2005-01-03 00:00:00,6.8,6.82,6.44,6.48,100000.0
2005-01-03 00:24:00,6.667,6.678,6.667,6.678,100000.0
2005-01-03 00:54:00,6.767,6.767,6.683,6.715,200000.0
2005-01-03 01:05:00,6.756,6.756,6.65,6.688,200000.0
2005-01-03 01:27:00,6.736,6.736,6.635,6.675,200000.0
2005-01-03 01:54:00,6.745,6.745,6.661,6.694,200000.0
2005-01-03 02:00:00,6.715,6.715,6.623,6.659,200000.0
2005-01-03 02:01:00,6.698,6.73,6.698,6.73,200000.0
2005-01-03 02:02:00,6.645,6.717,6.625,6.715,300000.0
2005-01-03 02:11:00,6.745,6.745,6.653,6.689,200000.0
2005-01-03 02:19:00,6.65,6.745,6.65,6.653,200000.0
2005-01-03 02:23:00,6.774,6.774,6.733,6.733,300000.0
2005-01-03 02:29:00,6.735,6.735,6.643,6.679,200000.0
2005-01-03 02:32:00,6.735,6.735,6.643,6.679,200000.0
2005-01-03 02:38:00,6.689,6.738,6.689,6.738,150000.0
2005-01-03 02:41:00,6.768,6.768,6.671,6.671,100000.0
2005-01-03 02:42:00,6.721,6.721,6.665,6.709,150000.0
2005-01-03 02:43:00,6.7,6.758,6.612,6.758,350000.0
2005-01-03 02:48:00,6.724,6.724,6.624,6.664,200000.0
2005-01-03 02:52:00,6.736,6.736,6.652,6.685,200000.0
2005-01-03 02:56:00,6.735,6.735,6.643,6.679,200000.0
2005-01-03 02:57:00,6.735,6.735,6.716,6.716,100000.0
2005-01-03 03:00:00,6.767,6.767,6.746,6.746,100000.0
2005-01-03 03:02:00,6.725,6.725,6.633,6.669,200000.0
2005-01-03 03:05:00,6.713,6.713,6.613,6.653,200000.0
2005-01-03 03:08:00,6.752,6.752,6.723,6.723,150000.0
2005-01-03 03:09:00,6.693,6.693,6.653,6.661,200000.0
2005-01-03 03:10:00,6.699,6.756,6.699,6.756,100000.0
2005-01-03 03:11:00,6.711,6.746,6.654,6.713,500000.0
2005-01-03 03:12:00,6.643,6.743,6.643,6.743,100000.0
2005-01-03 03:14:00,6.726,6.726,6.726,6.726,50000.0
2005-01-03 03:15:00,6.731,6.752,6.679,6.752,400000.0
2005-01-03 03:17:00,6.715,6.715,6.623,6.659,200000.0
2005-01-03 03:20:00,6.733,6.751,6.618,6.618,550000.0
2005-01-03 03:21:00,6.664,6.664,6.664,6.664,50000.0
2005-01-03 03:22:00,6.669,6.753,6.613,6.664,300000.0
2005-01-03 03:25:00,6.634,6.634,6.634,6.634,50000.0
2005-01-03 03:26:00,6.634,6.716,6.634,6.716,100000.0
2005-01-03 03:27:00,6.654,6.743,6.654,6.734,400000.0
2005-01-03 03:28:00,6.624,6.624,6.624,6.624,100000.0
2005-01-03 03:30:00,6.722,6.722,6.637,6.637,100000.0
2005-01-03 03:31:00,6.631,6.708,6.624,6.694,250000.0
2005-01-03 03:32:00,6.706,6.711,6.654,6.711,150000.0
2005-01-03 03:33:00,6.711,6.72,6.621,6.665,350000.0
2005-01-03 03:34:00,6.609,6.735,6.609,6.704,250000.0
2005-01-03 03:36:00,6.703,6.742,6.703,6.742,150000.0
2005-01-03 03:37:00,6.706,6.706,6.706,6.706,50000.0
2005-01-03 03:38:00,6.706,6.706,6.701,6.701,100000.0
2005-01-03 03:42:00,6.648,6.757,6.648,6.694,250000.0
2005-01-03 03:43:00,6.74,6.74,6.586,6.618,250000.0
2005-01-03 03:46:00,6.705,6.705,6.613,6.649,200000.0
2005-01-03 03:48:00,6.733,6.733,6.628,6.628,150000.0
2005-01-03 03:49:00,6.695,6.702,6.628,6.702,300000.0
2005-01-03 03:50:00,6.639,6.723,6.639,6.639,200000.0
2005-01-03 03:51:00,6.649,6.678,6.609,6.678,150000.0
2005-01-03 03:52:00,6.616,6.73,6.612,6.73,250000.0
2005-01-03 03:54:00,6.705,6.705,6.6,6.637,200000.0
2005-01-03 03:55:00,6.681,6.681,6.614,6.614,150000.0
2005-01-03 03:56:00,6.587,6.688,6.579,6.679,300000.0
2005-01-03 03:58:00,6.691,6.714,6.597,6.681,600000.0
2005-01-03 03:59:00,6.686,6.686,6.608,6.615,150000.0
2005-01-03 04:00:00,6.588,6.588,6.588,6.588,50000.0
2005-01-03 04:05:00,6.675,6.675,6.583,6.619,200000.0
2005-01-03 04:06:00,6.66,6.715,6.66,6.715,100000.0
2005-01-03 04:07:00,6.595,6.678,6.594,6.664,300000.0
2005-01-03 04:08:00,6.598,6.721,6.598,6.721,100000.0
2005-01-03 04:12:00,6.672,6.672,6.644,6.644,100000.0
2005-01-03 04:13:00,6.656,6.676,6.656,6.676,100000.0
2005-01-03 04:14:00,6.667,6.717,6.667,6.706,300000.0
2005-01-03 04:15:00,6.677,6.713,6.621,6.688,300000.0
2005-01-03 04:16:00,6.69,6.69,6.593,6.652,200000.0
2005-01-03 04:17:00,6.682,6.713,6.616,6.668,300000.0
2005-01-03 04:21:00,6.691,6.695,6.555,6.628,500000.0
2005-01-03 04:23:00,6.674,6.674,6.575,6.614,200000.0
2005-01-03 04:26:00,6.569,6.609,6.569,6.609,100000.0
2005-01-03 04:28:00,6.675,6.675,6.583,6.619,200000.0
2005-01-03 04:32:00,6.675,6.675,6.583,6.619,200000.0
2005-01-03 04:34:00,6.687,6.687,6.607,6.642,200000.0
2005-01-03 04:36:00,6.686,6.686,6.58,6.617,200000.0
2005-01-03 04:50:00,6.675,6.675,6.583,6.619,200000.0
2005-01-03 04:52:00,6.681,6.681,6.573,6.664,200000.0
2005-01-03 04:54:00,6.675,6.675,6.583,6.619,200000.0
2005-01-03 04:56:00,6.594,6.677,6.594,6.677,300000.0
2005-01-03 04:57:00,6.704,6.704,6.677,6.677,100000.0
2005-01-03 04:59:00,6.682,6.682,6.614,6.614,100000.0
2005-01-03 05:00:00,6.646,6.686,6.609,6.686,200000.0
2005-01-03 05:01:00,6.639,6.639,6.639,6.639,50000.0
2005-01-03 05:05:00,6.603,6.722,6.602,6.602,300000.0
2005-01-03 05:06:00,6.655,6.696,6.62,6.659,250000.0
2005-01-03 05:07:00,6.581,6.685,6.581,6.685,200000.0
2005-01-03 05:08:00,6.648,6.648,6.587,6.587,100000.0
2005-01-03 05:09:00,6.685,6.685,6.572,6.652,450000.0
2005-01-03 05:10:00,6.666,6.666,6.619,6.619,150000.0
2005-01-03 05:12:00,6.533,6.672,6.533,6.605,300000.0
2005-01-03 05:15:00,6.635,6.635,6.543,6.579,200000.0
2005-01-03 05:17:00,6.64,6.64,6.64,6.64,50000.0
2005-01-03 05:18:00,6.646,6.671,6.594,6.671,150000.0
2005-01-03 05:19:00,6.623,6.633,6.623,6.633,100000.0
2005-01-03 05:20:00,6.673,6.673,6.631,6.661,150000.0
2005-01-03 05:21:00,6.637,6.685,6.637,6.637,150000.0
2005-01-03 05:24:00,6.642,6.642,6.537,6.576,200000.0
2005-01-03 05:26:00,6.644,6.644,6.56,6.593,200000.0
2005-01-03 05:28:00,6.616,6.624,6.616,6.624,100000.0
2005-01-03 05:29:00,6.602,6.602,6.513,6.513,150000.0
2005-01-03 05:31:00,6.508,6.616,6.508,6.616,100000.0
2005-01-03 05:32:00,6.563,6.614,6.563,6.614,100000.0
2005-01-03 05:33:00,6.637,6.649,6.629,6.629,150000.0
2005-01-03 05:34:00,6.654,6.654,6.553,6.607,350000.0
2005-01-03 05:36:00,6.629,6.629,6.55,6.583,200000.0
2005-01-03 05:37:00,6.633,6.633,6.529,6.532,150000.0
2005-01-03 05:39:00,6.605,6.605,6.499,6.579,250000.0
2005-01-03 05:43:00,6.599,6.599,6.493,6.493,250000.0
2005-01-03 05:45:00,6.516,6.632,6.516,6.577,350000.0
2005-01-03 05:46:00,6.576,6.615,6.546,6.583,200000.0
2005-01-03 05:49:00,6.596,6.596,6.49,6.528,200000.0
2005-01-03 05:52:00,6.588,6.611,6.481,6.591,450000.0
2005-01-03 05:57:00,6.535,6.588,6.498,6.588,200000.0
2005-01-03 06:01:00,6.576,6.608,6.49,6.605,200000.0
2005-01-03 06:02:00,6.595,6.642,6.569,6.63,250000.0
2005-01-03 06:03:00,6.591,6.615,6.504,6.615,250000.0
2005-01-03 06:04:00,6.646,6.69,6.509,6.568,500000.0
2005-01-03 06:05:00,6.619,6.647,6.51,6.51,300000.0
2005-01-03 06:07:00,6.615,6.615,6.523,6.559,200000.0
2005-01-03 06:09:00,6.618,6.618,6.541,6.616,200000.0
2005-01-03 06:10:00,6.604,6.604,6.48,6.569,350000.0
2005-01-03 06:12:00,6.557,6.557,6.557,6.557,50000.0
2005-01-03 06:13:00,6.561,6.578,6.506,6.535,350000.0
2005-01-03 06:15:00,6.593,6.659,6.52,6.659,400000.0
2005-01-03 06:16:00,6.561,6.638,6.554,6.624,300000.0
2005-01-03 06:19:00,6.588,6.588,6.588,6.588,50000.0
2005-01-03 06:20:00,6.556,6.597,6.556,6.597,100000.0
2005-01-03 06:21:00,6.555,6.656,6.535,6.656,250000.0
2005-01-03 06:22:00,6.552,6.552,6.549,6.549,100000.0
2005-01-03 06:24:00,6.642,6.642,6.594,6.594,100000.0
2005-01-03 06:25:00,6.638,6.638,6.555,6.555,150000.0
2005-01-03 06:26:00,6.638,6.638,6.543,6.543,400000.0
2005-01-03 06:27:00,6.651,6.651,6.592,6.628,150000.0
2005-01-03 06:28:00,6.604,6.604,6.579,6.579,150000.0
2005-01-03 06:30:00,6.597,6.696,6.503,6.618,600000.0
2005-01-03 06:32:00,6.624,6.624,6.536,6.536,100000.0
2005-01-03 06:33:00,6.536,6.638,6.536,6.628,350000.0
2005-01-03 06:36:00,6.635,6.635,6.543,6.579,200000.0
2005-01-03 06:38:00,6.588,6.686,6.537,6.646,500000.0
2005-01-03 06:39:00,6.57,6.57,6.57,6.57,50000.0
2005-01-03 06:40:00,6.595,6.658,6.555,6.555,300000.0
2005-01-03 06:43:00,6.657,6.657,6.557,6.628,150000.0
2005-01-03 06:44:00,6.639,6.649,6.592,6.605,200000.0
2005-01-03 06:45:00,6.657,6.657,6.529,6.531,200000.0
2005-01-03 06:46:00,6.665,6.714,6.582,6.582,350000.0
2005-01-03 06:48:00,6.645,6.645,6.553,6.589,200000.0
2005-01-03 06:49:00,6.553,6.639,6.553,6.634,150000.0
2005-01-03 06:51:00,6.644,6.644,6.584,6.584,200000.0
2005-01-03 06:52:00,6.55,6.651,6.55,6.639,300000.0
2005-01-03 06:53:00,6.589,6.632,6.56,6.56,300000.0
2005-01-03 06:54:00,6.675,6.675,6.641,6.641,300000.0
2005-01-03 06:55:00,6.61,6.642,6.583,6.624,250000.0
2005-01-03 06:57:00,6.604,6.604,6.493,6.534,300000.0
2005-01-03 06:58:00,6.556,6.661,6.539,6.539,150000.0
2005-01-03 06:59:00,6.642,6.642,6.486,6.528,400000.0
2005-01-03 07:00:00,6.508,6.636,6.507,6.634,400000.0
2005-01-03 07:01:00,6.614,6.66,6.581,6.66,150000.0
2005-01-03 07:02:00,6.635,6.635,6.551,6.551,150000.0
2005-01-03 07:04:00,6.618,6.618,6.578,6.578,150000.0
2005-01-03 07:05:00,6.649,6.649,6.597,6.632,200000.0
2005-01-03 07:06:00,6.631,6.632,6.516,6.531,350000.0
2005-01-03 07:07:00,6.644,6.644,6.563,6.638,400000.0
2005-01-03 07:08:00,6.543,6.678,6.543,6.621,400000.0
2005-01-03 07:09:00,6.534,6.615,6.504,6.615,450000.0
2005-01-03 07:10:00,6.518,6.588,6.518,6.52,300000.0
2005-01-03 07:11:00,6.64,6.64,6.56,6.56,100000.0
2005-01-03 07:12:00,6.63,6.672,6.559,6.672,250000.0
2005-01-03 07:13:00,6.601,6.634,6.543,6.543,200000.0
2005-01-03 07:14:00,6.57,6.616,6.562,6.613,350000.0
2005-01-03 07:16:00,6.641,6.674,6.641,6.674,100000.0
2005-01-03 07:17:00,6.594,6.667,6.573,6.647,400000.0
2005-01-03 07:19:00,6.645,6.645,6.56,6.56,100000.0
2005-01-03 07:20:00,6.649,6.649,6.564,6.641,300000.0
2005-01-03 07:22:00,6.582,6.582,6.578,6.578,100000.0
2005-01-03 07:24:00,6.62,6.62,6.569,6.569,100000.0
2005-01-03 07:28:00,6.536,6.618,6.536,6.618,100000.0
2005-01-03 07:29:00,6.578,6.665,6.55,6.639,250000.0
2005-01-03 07:30:00,6.593,6.642,6.593,6.623,200000.0
2005-01-03 07:31:00,6.618,6.622,6.618,6.622,100000.0
2005-01-03 07:32:00,6.591,6.641,6.562,6.596,250000.0
2005-01-03 07:34:00,6.678,6.684,6.586,6.652,350000.0
2005-01-03 07:35:00,6.617,6.64,6.521,6.64,250000.0
2005-01-03 07:39:00,6.646,6.651,6.563,6.651,350000.0
2005-01-03 07:43:00,6.543,6.633,6.512,6.633,450000.0
2005-01-03 07:44:00,6.641,6.641,6.518,6.539,300000.0
2005-01-03 07:45:00,6.518,6.583,6.483,6.582,400000.0
2005-01-03 07:55:00,6.586,6.586,6.544,6.544,100000.0
2005-01-03 07:59:00,6.542,6.542,6.528,6.528,100000.0
2005-01-03 08:00:00,6.596,6.619,6.596,6.619,100000.0
2005-01-03 08:01:00,6.559,6.642,6.509,6.509,350000.0
2005-01-03 08:02:00,6.521,6.648,6.508,6.58,750000.0
2005-01-03 08:05:00,6.558,6.652,6.526,6.592,550000.0
2005-01-03 08:06:00,6.578,6.643,6.546,6.586,400000.0
2005-01-03 08:07:00,6.658,6.658,6.535,6.641,500000.0
2005-01-03 08:09:00,6.56,6.628,6.518,6.565,500000.0
2005-01-03 08:10:00,6.635,6.635,6.532,6.532,250000.0
2005-01-03 08:12:00,6.656,6.656,6.561,6.561,100000.0
2005-01-03 08:13:00,6.671,6.708,6.59,6.59,400000.0
2005-01-03 08:14:00,6.57,6.691,6.55,6.634,400000.0
2005-01-03 08:15:00,6.564,6.679,6.564,6.679,250000.0
2005-01-03 08:16:00,6.6,6.666,6.599,6.633,250000.0
2005-01-03 08:18:00,6.633,6.662,6.548,6.616,550000.0
2005-01-03 08:23:00,6.551,6.676,6.551,6.658,300000.0
2005-01-03 08:26:00,6.621,6.621,6.513,6.618,500000.0
2005-01-03 08:27:00,6.548,6.628,6.548,6.628,250000.0
2005-01-03 08:28:00,6.648,6.653,6.547,6.618,450000.0
2005-01-03 08:33:00,6.609,6.636,6.502,6.6,400000.0
2005-01-03 08:34:00,6.57,6.618,6.528,6.563,300000.0
2005-01-03 08:37:00,6.608,6.659,6.562,6.602,250000.0
2005-01-03 08:40:00,6.594,6.656,6.561,6.603,250000.0
2005-01-03 08:41:00,6.59,6.631,6.563,6.563,350000.0
2005-01-03 08:45:00,6.623,6.679,6.583,6.583,350000.0
2005-01-03 08:46:00,6.667,6.695,6.562,6.65,500000.0
2005-01-03 08:49:00,6.683,6.683,6.574,6.63,400000.0
2005-01-03 08:51:00,6.641,6.681,6.571,6.619,350000.0
2005-01-03 08:53:00,6.663,6.679,6.594,6.658,400000.0
2005-01-03 09:00:00,6.627,6.683,6.544,6.554,550000.0
2005-01-03 09:01:00,6.56,6.65,6.56,6.65,150000.0
2005-01-03 09:02:00,6.553,6.683,6.553,6.592,550000.0
2005-01-03 09:03:00,6.581,6.656,6.543,6.543,300000.0
2005-01-03 09:05:00,6.56,6.636,6.516,6.636,400000.0
2005-01-03 09:10:00,6.658,6.667,6.546,6.667,350000.0
2005-01-03 09:15:00,6.598,6.67,6.568,6.638,350000.0
2005-01-03 09:17:00,6.677,6.679,6.553,6.649,550000.0
2005-01-03 09:18:00,6.648,6.684,6.571,6.641,400000.0
2005-01-03 09:19:00,6.685,6.691,6.581,6.68,450000.0
2005-01-03 09:21:00,6.632,6.688,6.606,6.685,550000.0
2005-01-03 09:24:00,6.532,6.607,6.532,6.591,400000.0
2005-01-03 09:28:00,6.594,6.645,6.568,6.633,350000.0
2005-01-03 09:30:00,6.544,6.654,6.479,6.654,400000.0
2005-01-03 09:31:00,6.634,6.634,6.548,6.613,400000.0
2005-01-03 09:32:00,6.613,6.666,6.566,6.666,250000.0
2005-01-03 09:35:00,6.556,6.667,6.556,6.667,350000.0
2005-01-03 09:36:00,6.595,6.647,6.489,6.503,500000.0
2005-01-03 09:41:00,6.612,6.73,6.577,6.577,350000.0
2005-01-03 09:45:00,6.522,6.639,6.522,6.639,100000.0
2005-01-03 09:48:00,6.673,6.705,6.563,6.616,450000.0
2005-01-03 09:49:00,6.644,6.703,6.545,6.592,350000.0
2005-01-03 09:51:00,6.672,6.697,6.601,6.615,350000.0
2005-01-03 09:53:00,6.518,6.627,6.518,6.545,400000.0
2005-01-03 09:55:00,6.651,6.694,6.576,6.598,400000.0
2005-01-03 09:56:00,6.607,6.731,6.595,6.693,400000.0
2005-01-03 09:58:00,6.56,6.634,6.534,6.61,400000.0
2005-01-03 10:04:00,6.643,6.643,6.555,6.595,400000.0
2005-01-03 10:11:00,6.719,6.751,6.597,6.597,500000.0
2005-01-03 10:15:00,6.724,6.729,6.627,6.68,350000.0
2005-01-03 10:16:00,6.594,6.746,6.594,6.671,400000.0
2005-01-03 10:26:00,6.673,6.673,6.547,6.547,350000.0
2005-01-03 10:27:00,6.637,6.683,6.556,6.683,450000.0
2005-01-03 10:33:00,6.66,6.681,6.574,6.679,400000.0
2005-01-03 10:37:00,6.707,6.721,6.594,6.626,400000.0
2005-01-03 10:42:00,6.661,6.706,6.57,6.663,750000.0
2005-01-03 10:45:00,6.654,6.694,6.558,6.639,350000.0
2005-01-03 10:49:00,6.669,6.669,6.5,6.532,600000.0
2005-01-03 10:52:00,6.634,6.684,6.53,6.651,950000.0
2005-01-03 10:54:00,6.656,6.656,6.549,6.549,400000.0
2005-01-03 10:55:00,6.65,6.689,6.558,6.644,800000.0
2005-01-03 11:01:00,6.557,6.691,6.557,6.644,500000.0
2005-01-03 11:09:00,6.676,6.676,6.563,6.657,500000.0
2005-01-03 11:13:00,6.657,6.698,6.571,6.689,500000.0
2005-01-03 11:16:00,6.619,6.701,6.619,6.673,500000.0
2005-01-03 11:21:00,6.66,6.66,6.516,6.62,450000.0
2005-01-03 11:24:00,6.6,6.659,6.537,6.615,550000.0
2005-01-03 11:25:00,6.552,6.67,6.552,6.556,550000.0
2005-01-03 11:27:00,6.577,6.707,6.577,6.679,500000.0
2005-01-03 11:28:00,6.543,6.623,6.521,6.617,350000.0
2005-01-03 11:31:00,6.694,6.723,6.616,6.678,350000.0
2005-01-03 11:32:00,6.677,6.677,6.582,6.585,450000.0
2005-01-03 11:33:00,6.589,6.737,6.589,6.635,350000.0
2005-01-03 11:38:00,6.63,6.659,6.567,6.654,400000.0
2005-01-03 11:55:00,6.626,6.7,6.574,6.7,350000.0
2005-01-03 12:01:00,6.722,6.764,6.653,6.654,500000.0
2005-01-03 12:10:00,6.682,6.696,6.603,6.643,400000.0
2005-01-03 12:11:00,6.629,6.668,6.578,6.6,300000.0
2005-01-03 12:12:00,6.574,6.711,6.574,6.597,350000.0
2005-01-03 12:24:00,6.727,6.727,6.635,6.695,600000.0
2005-01-03 12:46:00,6.604,6.715,6.584,6.584,500000.0
2005-01-03 12:47:00,6.639,6.736,6.594,6.632,350000.0
2005-01-03 12:59:00,6.642,6.691,6.572,6.691,450000.0
2005-01-03 13:02:00,6.608,6.696,6.608,6.641,400000.0
2005-01-03 13:03:00,6.643,6.716,6.588,6.588,450000.0
2005-01-03 13:05:00,6.601,6.747,6.601,6.697,400000.0
2005-01-03 13:06:00,6.706,6.706,6.567,6.666,450000.0
2005-01-03 13:11:00,6.588,6.677,6.588,6.659,400000.0
2005-01-03 13:13:00,6.707,6.707,6.581,6.677,450000.0
2005-01-03 13:23:00,6.636,6.72,6.605,6.61,350000.0
2005-01-03 13:30:00,6.7,6.7,6.524,6.576,450000.0
2005-01-03 13:53:00,6.614,6.713,6.573,6.627,450000.0
2005-01-03 14:12:00,6.705,6.714,6.674,6.704,450000.0
2005-01-03 14:15:00,6.548,6.672,6.548,6.62,500000.0
2005-01-03 14:30:00,6.648,6.77,6.621,6.621,550000.0
2005-01-03 14:41:00,6.619,6.733,6.617,6.678,550000.0
2005-01-03 14:43:00,6.666,6.697,6.563,6.697,500000.0
2005-01-03 14:45:00,6.653,6.689,6.61,6.674,400000.0
2005-01-03 14:46:00,6.661,6.694,6.604,6.611,350000.0
2005-01-03 14:48:00,6.656,6.693,6.596,6.67,400000.0
2005-01-03 14:49:00,6.692,6.694,6.559,6.559,500000.0
2005-01-03 15:00:00,6.573,6.694,6.573,6.604,450000.0
2005-01-03 15:05:00,6.568,6.693,6.568,6.599,550000.0
2005-01-03 15:09:00,6.653,6.653,6.512,6.555,450000.0
2005-01-03 15:11:00,6.582,6.681,6.547,6.565,500000.0
2005-01-03 15:12:00,6.666,6.666,6.557,6.557,150000.0
2005-01-03 15:13:00,6.638,6.674,6.571,6.674,400000.0
2005-01-03 15:15:00,6.534,6.645,6.52,6.602,400000.0
2005-01-03 15:16:00,6.634,6.634,6.571,6.571,100000.0
2005-01-03 15:19:00,6.629,6.678,6.596,6.643,450000.0
2005-01-03 15:20:00,6.602,6.671,6.582,6.671,400000.0
2005-01-03 15:23:00,6.6,6.688,6.6,6.663,400000.0
2005-01-03 15:24:00,6.668,6.708,6.595,6.693,350000.0
2005-01-03 15:25:00,6.709,6.709,6.606,6.668,350000.0
2005-01-03 15:26:00,6.592,6.685,6.592,6.601,550000.0
2005-01-03 15:27:00,6.609,6.679,6.595,6.604,350000.0
2005-01-03 15:28:00,6.621,6.759,6.621,6.675,350000.0
2005-01-03 15:29:00,6.66,6.697,6.66,6.697,100000.0
2005-01-03 15:30:00,6.669,6.706,6.586,6.64,450000.0
2005-01-03 15:31:00,6.609,6.698,6.583,6.594,500000.0
2005-01-03 15:32:00,6.596,6.664,6.545,6.664,450000.0
2005-01-03 15:33:00,6.649,6.657,6.569,6.654,400000.0
2005-01-03 15:34:00,6.572,6.715,6.561,6.561,400000.0
2005-01-03 15:35:00,6.641,6.676,6.599,6.63,400000.0
2005-01-03 15:36:00,6.656,6.717,6.595,6.689,550000.0
2005-01-03 15:37:00,6.582,6.687,6.55,6.62,400000.0
2005-01-03 15:38:00,6.589,6.694,6.589,6.6,450000.0
2005-01-03 15:39:00,6.575,6.575,6.564,6.564,100000.0
2005-01-03 15:40:00,6.556,6.692,6.556,6.573,450000.0
2005-01-03 15:41:00,6.514,6.658,6.514,6.63,400000.0
2005-01-03 15:42:00,6.626,6.626,6.506,6.536,350000.0
2005-01-03 15:43:00,6.583,6.647,6.537,6.537,450000.0
2005-01-03 15:44:00,6.639,6.665,6.563,6.649,350000.0
2005-01-03 15:45:00,6.651,6.665,6.559,6.654,450000.0
2005-01-03 15:46:00,6.555,6.659,6.535,6.552,400000.0
2005-01-03 15:47:00,6.625,6.658,6.512,6.529,550000.0
2005-01-03 15:48:00,6.554,6.597,6.508,6.529,350000.0
2005-01-03 15:49:00,6.596,6.653,6.567,6.653,350000.0
2005-01-03 15:50:00,6.553,6.649,6.509,6.649,550000.0
2005-01-03 15:51:00,6.615,6.675,6.521,6.548,350000.0
2005-01-03 15:52:00,6.506,6.622,6.494,6.494,350000.0
2005-01-03 15:53:00,6.603,6.644,6.529,6.605,500000.0
2005-01-03 15:54:00,6.605,6.639,6.562,6.639,450000.0
2005-01-03 15:55:00,6.511,6.632,6.511,6.622,500000.0
2005-01-03 15:56:00,6.472,6.594,6.472,6.572,450000.0
2005-01-03 15:57:00,6.573,6.625,6.548,6.57,450000.0
2005-01-03 15:58:00,6.553,6.673,6.553,6.673,500000.0
2005-01-03 15:59:00,6.661,6.661,6.542,6.587,450000.0
2005-01-03 16:00:00,6.637,6.641,6.515,6.619,500000.0
2005-01-03 16:01:00,6.644,6.644,6.533,6.533,400000.0
2005-01-03 16:02:00,6.538,6.679,6.538,6.613,550000.0
2005-01-03 16:03:00,6.65,6.65,6.508,6.586,450000.0
2005-01-03 16:04:00,6.522,6.688,6.522,6.616,550000.0
2005-01-03 16:05:00,6.626,6.633,6.487,6.633,400000.0
2005-01-03 16:06:00,6.561,6.682,6.532,6.624,350000.0
2005-01-03 16:07:00,6.549,6.649,6.527,6.527,500000.0
2005-01-03 16:08:00,6.513,6.664,6.513,6.57,550000.0
2005-01-03 16:09:00,6.524,6.648,6.524,6.648,350000.0
2005-01-03 16:10:00,6.592,6.601,6.482,6.601,500000.0
2005-01-03 16:11:00,6.464,6.617,6.464,6.464,500000.0
2005-01-03 16:12:00,6.532,6.592,6.511,6.546,350000.0
2005-01-03 16:13:00,6.517,6.603,6.482,6.603,450000.0
2005-01-03 16:14:00,6.618,6.618,6.498,6.552,500000.0
2005-01-03 16:15:00,6.609,6.624,6.496,6.496,350000.0
2005-01-03 16:16:00,6.554,6.616,6.502,6.601,550000.0
2005-01-03 16:17:00,6.616,6.639,6.517,6.517,350000.0
2005-01-03 16:18:00,6.635,6.668,6.542,6.623,400000.0
2005-01-03 16:19:00,6.557,6.63,6.511,6.511,300000.0
2005-01-03 16:20:00,6.634,6.634,6.482,6.506,550000.0
2005-01-03 16:21:00,6.554,6.648,6.505,6.607,500000.0
2005-01-03 16:22:00,6.593,6.611,6.514,6.562,450000.0
2005-01-03 16:23:00,6.53,6.639,6.527,6.527,400000.0
2005-01-03 16:24:00,6.597,6.646,6.514,6.646,550000.0
2005-01-03 16:25:00,6.633,6.667,6.599,6.651,350000.0
2005-01-03 16:26:00,6.618,6.651,6.517,6.517,550000.0
2005-01-03 16:27:00,6.651,6.651,6.559,6.559,350000.0
2005-01-03 16:28:00,6.598,6.648,6.551,6.634,400000.0
2005-01-03 16:29:00,6.581,6.648,6.581,6.637,200000.0
2005-01-03 16:30:00,6.535,6.646,6.512,6.59,550000.0
2005-01-03 16:31:00,6.525,6.608,6.477,6.525,400000.0
2005-01-03 16:32:00,6.588,6.588,6.512,6.566,200000.0
2005-01-03 16:33:00,6.479,6.57,6.462,6.496,350000.0
2005-01-03 16:34:00,6.546,6.599,6.5,6.599,350000.0
2005-01-03 16:35:00,6.509,6.603,6.451,6.515,500000.0
2005-01-03 16:36:00,6.612,6.612,6.521,6.532,500000.0
2005-01-03 16:37:00,6.611,6.611,6.504,6.525,500000.0
2005-01-03 16:38:00,6.466,6.588,6.466,6.478,450000.0
2005-01-03 16:39:00,6.539,6.612,6.53,6.612,500000.0
2005-01-03 16:40:00,6.594,6.676,6.535,6.535,400000.0
2005-01-03 16:41:00,6.517,6.601,6.517,6.523,350000.0
2005-01-03 16:42:00,6.541,6.66,6.532,6.641,500000.0
2005-01-03 16:43:00,6.506,6.628,6.506,6.568,350000.0
2005-01-03 16:44:00,6.61,6.61,6.473,6.473,400000.0
2005-01-03 16:45:00,6.469,6.566,6.469,6.527,400000.0
2005-01-03 16:46:00,6.537,6.593,6.533,6.593,350000.0
2005-01-03 16:47:00,6.526,6.633,6.503,6.532,600000.0
2005-01-03 16:48:00,6.595,6.624,6.487,6.561,500000.0
2005-01-03 16:49:00,6.601,6.639,6.517,6.517,450000.0
2005-01-03 16:50:00,6.615,6.67,6.522,6.612,450000.0
2005-01-03 16:51:00,6.62,6.62,6.486,6.486,400000.0
2005-01-03 16:52:00,6.511,6.614,6.472,6.614,450000.0
2005-01-03 16:53:00,6.527,6.617,6.495,6.54,350000.0
2005-01-03 16:54:00,6.543,6.649,6.501,6.536,450000.0
2005-01-03 16:55:00,6.603,6.617,6.473,6.541,550000.0
2005-01-03 16:56:00,6.542,6.632,6.518,6.531,400000.0
2005-01-03 16:57:00,6.544,6.653,6.537,6.537,300000.0
2005-01-03 16:58:00,6.537,6.623,6.516,6.602,500000.0
2005-01-03 16:59:00,6.557,6.664,6.544,6.569,400000.0
2005-01-03 17:00:00,6.652,6.652,6.531,6.531,350000.0
2005-01-03 17:01:00,6.563,6.645,6.515,6.553,500000.0
2005-01-03 17:02:00,6.542,6.598,6.517,6.581,400000.0
2005-01-03 17:03:00,6.567,6.64,6.528,6.597,500000.0
2005-01-03 17:04:00,6.563,6.678,6.539,6.594,350000.0
2005-01-03 17:05:00,6.658,6.668,6.54,6.619,400000.0
2005-01-03 17:06:00,6.661,6.661,6.518,6.613,350000.0
2005-01-03 17:07:00,6.629,6.662,6.54,6.594,500000.0
2005-01-03 17:08:00,6.491,6.614,6.475,6.573,500000.0
2005-01-03 17:09:00,6.61,6.658,6.527,6.573,300000.0
2005-01-03 17:10:00,6.62,6.657,6.547,6.62,350000.0
2005-01-03 17:11:00,6.66,6.664,6.523,6.543,400000.0
2005-01-03 17:12:00,6.614,6.637,6.543,6.566,400000.0
2005-01-03 17:13:00,6.554,6.647,6.529,6.645,450000.0
2005-01-03 17:14:00,6.594,6.638,6.522,6.632,550000.0
2005-01-03 17:15:00,6.538,6.643,6.51,6.581,350000.0
2005-01-03 17:16:00,6.625,6.625,6.529,6.601,450000.0
2005-01-03 17:17:00,6.643,6.643,6.643,6.643,50000.0
2005-01-03 17:18:00,6.607,6.645,6.558,6.645,350000.0
2005-01-03 17:19:00,6.545,6.692,6.537,6.64,450000.0
2005-01-03 17:20:00,6.598,6.639,6.495,6.524,350000.0
2005-01-03 17:21:00,6.546,6.57,6.518,6.518,250000.0
2005-01-03 17:22:00,6.511,6.638,6.511,6.544,150000.0
2005-01-03 17:23:00,6.511,6.611,6.491,6.594,550000.0
2005-01-03 17:24:00,6.614,6.626,6.534,6.547,350000.0
2005-01-03 17:25:00,6.605,6.637,6.519,6.637,400000.0
2005-01-03 17:26:00,6.537,6.651,6.537,6.604,450000.0
2005-01-03 17:27:00,6.608,6.626,6.515,6.602,400000.0
2005-01-03 17:28:00,6.584,6.666,6.518,6.518,550000.0
2005-01-03 17:29:00,6.548,6.678,6.548,6.66,500000.0
2005-01-03 17:30:00,6.493,6.642,6.493,6.626,450000.0
2005-01-03 17:31:00,6.582,6.65,6.528,6.608,600000.0
2005-01-03 17:32:00,6.546,6.65,6.539,6.604,400000.0
2005-01-03 17:33:00,6.597,6.623,6.519,6.623,400000.0
2005-01-03 17:35:00,6.576,6.636,6.517,6.582,500000.0
2005-01-03 17:36:00,6.604,6.65,6.513,6.637,450000.0
2005-01-03 17:37:00,6.638,6.638,6.512,6.597,550000.0
2005-01-03 17:38:00,6.552,6.587,6.501,6.549,400000.0
2005-01-03 17:39:00,6.626,6.65,6.555,6.563,350000.0
2005-01-03 17:40:00,6.558,6.66,6.558,6.636,500000.0
2005-01-03 17:42:00,6.537,6.71,6.537,6.618,500000.0
2005-01-03 17:43:00,6.647,6.658,6.511,6.54,400000.0
2005-01-03 17:44:00,6.618,6.641,6.536,6.604,450000.0
2005-01-03 17:45:00,6.558,6.662,6.558,6.579,550000.0
2005-01-03 17:46:00,6.537,6.638,6.537,6.638,100000.0
2005-01-03 17:47:00,6.615,6.634,6.513,6.564,400000.0
2005-01-03 17:48:00,6.62,6.628,6.514,6.628,400000.0
2005-01-03 17:49:00,6.577,6.62,6.538,6.595,350000.0
2005-01-03 17:50:00,6.604,6.616,6.514,6.514,550000.0
2005-01-03 17:51:00,6.535,6.606,6.473,6.52,550000.0
2005-01-03 17:52:00,6.579,6.645,6.504,6.504,350000.0
2005-01-03 17:53:00,6.571,6.663,6.555,6.555,500000.0
2005-01-03 17:54:00,6.556,6.636,6.529,6.636,350000.0
2005-01-03 17:55:00,6.533,6.669,6.533,6.601,350000.0
2005-01-03 17:56:00,6.494,6.656,6.494,6.548,400000.0
2005-01-03 17:57:00,6.591,6.599,6.515,6.563,400000.0
2005-01-03 17:58:00,6.573,6.591,6.507,6.552,450000.0
2005-01-03 17:59:00,6.481,6.596,6.475,6.596,350000.0
2005-01-03 18:00:00,6.465,6.572,6.465,6.554,350000.0
2005-01-03 18:01:00,6.549,6.597,6.469,6.518,450000.0
2005-01-03 18:02:00,6.458,6.563,6.458,6.563,500000.0
2005-01-03 18:03:00,6.539,6.57,6.499,6.541,350000.0
2005-01-03 18:04:00,6.601,6.623,6.484,6.535,400000.0
2005-01-03 18:05:00,6.529,6.624,6.5,6.624,550000.0
2005-01-03 18:06:00,6.554,6.603,6.468,6.468,450000.0
2005-01-03 18:07:00,6.603,6.603,6.455,6.592,400000.0
2005-01-03 18:08:00,6.561,6.624,6.485,6.578,550000.0
2005-01-03 18:09:00,6.541,6.541,6.489,6.49,150000.0
2005-01-03 18:10:00,6.568,6.568,6.506,6.533,200000.0
2005-01-03 18:11:00,6.515,6.625,6.493,6.584,450000.0
2005-01-03 18:12:00,6.495,6.606,6.474,6.554,350000.0
2005-01-03 18:13:00,6.503,6.588,6.468,6.588,400000.0
2005-01-03 18:14:00,6.484,6.594,6.484,6.579,400000.0
2005-01-03 18:15:00,6.578,6.578,6.462,6.567,350000.0
2005-01-03 18:16:00,6.492,6.604,6.476,6.479,400000.0
2005-01-03 18:17:00,6.59,6.597,6.475,6.555,350000.0
2005-01-03 18:18:00,6.529,6.597,6.445,6.445,500000.0
2005-01-03 18:19:00,6.557,6.557,6.495,6.505,250000.0
2005-01-03 18:20:00,6.485,6.578,6.452,6.552,400000.0
2005-01-03 18:21:00,6.501,6.579,6.459,6.55,550000.0
2005-01-03 18:22:00,6.554,6.554,6.46,6.501,400000.0
2005-01-03 18:23:00,6.601,6.61,6.536,6.607,400000.0
2005-01-03 18:24:00,6.587,6.602,6.502,6.597,400000.0
2005-01-03 18:25:00,6.503,6.583,6.466,6.503,500000.0
2005-01-03 18:26:00,6.506,6.591,6.479,6.591,550000.0
2005-01-03 18:27:00,6.555,6.596,6.464,6.596,250000.0
2005-01-03 18:28:00,6.564,6.573,6.474,6.566,350000.0
2005-01-03 18:29:00,6.509,6.587,6.477,6.587,350000.0
2005-01-03 18:30:00,6.555,6.598,6.441,6.527,450000.0
2005-01-03 18:32:00,6.504,6.568,6.436,6.497,450000.0
2005-01-03 18:33:00,6.542,6.564,6.466,6.473,300000.0
2005-01-03 18:34:00,6.552,6.596,6.472,6.596,400000.0
2005-01-03 18:36:00,6.475,6.65,6.475,6.532,550000.0
2005-01-03 18:37:00,6.481,6.564,6.458,6.529,500000.0
2005-01-03 18:38:00,6.542,6.549,6.423,6.503,450000.0
2005-01-03 18:39:00,6.549,6.559,6.455,6.537,400000.0
2005-01-03 18:40:00,6.581,6.612,6.481,6.519,250000.0
2005-01-03 18:41:00,6.5,6.567,6.487,6.527,500000.0
2005-01-03 18:42:00,6.468,6.517,6.409,6.438,550000.0
2005-01-03 18:43:00,6.482,6.505,6.366,6.505,400000.0
2005-01-03 18:44:00,6.462,6.49,6.376,6.441,500000.0
2005-01-03 18:45:00,6.4,6.512,6.4,6.463,350000.0
2005-01-03 18:46:00,6.374,6.491,6.353,6.491,350000.0
2005-01-03 18:47:00,6.357,6.508,6.357,6.439,400000.0
2005-01-03 18:48:00,6.382,6.441,6.358,6.388,350000.0
2005-01-03 18:49:00,6.493,6.493,6.425,6.481,250000.0
2005-01-03 18:50:00,6.49,6.517,6.473,6.492,400000.0
2005-01-03 18:51:00,6.49,6.514,6.393,6.409,450000.0
2005-01-03 18:52:00,6.443,6.558,6.419,6.502,550000.0
2005-01-03 18:53:00,6.427,6.463,6.368,6.463,450000.0
2005-01-03 18:54:00,6.452,6.463,6.404,6.463,350000.0
2005-01-03 18:55:00,6.377,6.478,6.342,6.427,350000.0
2005-01-03 18:56:00,6.47,6.47,6.468,6.468,100000.0
2005-01-03 18:57:00,6.491,6.502,6.396,6.481,450000.0
2005-01-03 18:58:00,6.476,6.496,6.412,6.468,350000.0
2005-01-03 18:59:00,6.42,6.487,6.42,6.447,450000.0
2005-01-03 19:00:00,6.412,6.506,6.353,6.506,350000.0
2005-01-03 19:01:00,6.403,6.471,6.377,6.448,500000.0
2005-01-03 19:02:00,6.43,6.479,6.373,6.373,400000.0
2005-01-03 19:03:00,6.467,6.467,6.383,6.383,350000.0
2005-01-03 19:04:00,6.502,6.517,6.377,6.459,350000.0
2005-01-03 19:05:00,6.486,6.489,6.428,6.489,150000.0
2005-01-03 19:06:00,6.477,6.51,6.371,6.51,400000.0
2005-01-03 19:07:00,6.461,6.479,6.374,6.412,400000.0
2005-01-03 19:08:00,6.421,6.519,6.421,6.422,350000.0
2005-01-03 19:09:00,6.38,6.498,6.366,6.44,500000.0
2005-01-03 19:10:00,6.482,6.502,6.482,6.502,100000.0
2005-01-03 19:11:00,6.481,6.481,6.463,6.463,100000.0
2005-01-03 19:12:00,6.431,6.537,6.431,6.501,350000.0
2005-01-03 19:13:00,6.436,6.516,6.375,6.375,350000.0
2005-01-03 19:14:00,6.425,6.544,6.41,6.513,400000.0
2005-01-03 19:15:00,6.461,6.583,6.461,6.541,500000.0
2005-01-03 19:17:00,6.522,6.528,6.486,6.486,150000.0
2005-01-03 19:18:00,6.427,6.584,6.427,6.496,350000.0
2005-01-03 19:20:00,6.403,6.56,6.393,6.498,400000.0
2005-01-03 19:21:00,6.496,6.496,6.402,6.487,500000.0
2005-01-03 19:22:00,6.455,6.508,6.368,6.484,800000.0
2005-01-03 19:23:00,6.482,6.482,6.359,6.359,550000.0
2005-01-03 19:24:00,6.48,6.486,6.415,6.415,150000.0
2005-01-03 19:25:00,6.414,6.532,6.414,6.494,350000.0
2005-01-03 19:26:00,6.5,6.5,6.393,6.393,450000.0
2005-01-03 19:27:00,6.383,6.461,6.366,6.461,300000.0
2005-01-03 19:28:00,6.456,6.477,6.376,6.431,350000.0
2005-01-03 19:29:00,6.476,6.489,6.412,6.412,350000.0
2005-01-03 19:30:00,6.49,6.49,6.357,6.48,500000.0
2005-01-03 19:31:00,6.464,6.464,6.382,6.382,250000.0
2005-01-03 19:32:00,6.393,6.494,6.392,6.411,600000.0
2005-01-03 19:33:00,6.375,6.496,6.371,6.434,300000.0
2005-01-03 19:34:00,6.414,6.494,6.359,6.359,350000.0
2005-01-03 19:35:00,6.444,6.444,6.392,6.413,200000.0
2005-01-03 19:36:00,6.377,6.515,6.377,6.475,250000.0
2005-01-03 19:37:00,6.392,6.443,6.34,6.34,250000.0
2005-01-03 19:38:00,6.394,6.459,6.332,6.459,300000.0
2005-01-03 19:39:00,6.423,6.446,6.315,6.324,550000.0
2005-01-03 19:40:00,6.403,6.456,6.37,6.456,350000.0
2005-01-03 19:41:00,6.424,6.457,6.306,6.457,350000.0
2005-01-03 19:42:00,6.348,6.407,6.348,6.361,250000.0
2005-01-03 19:43:00,6.376,6.464,6.341,6.391,500000.0
2005-01-03 19:44:00,6.368,6.51,6.345,6.406,450000.0
2005-01-03 19:45:00,6.414,6.484,6.383,6.484,250000.0
2005-01-03 19:46:00,6.394,6.395,6.365,6.395,150000.0
2005-01-03 19:47:00,6.448,6.516,6.37,6.392,400000.0
2005-01-03 19:48:00,6.48,6.48,6.358,6.447,400000.0
2005-01-03 19:49:00,6.462,6.47,6.375,6.47,250000.0
2005-01-03 19:50:00,6.389,6.456,6.371,6.371,550000.0
2005-01-03 19:51:00,6.454,6.454,6.381,6.43,200000.0
2005-01-03 19:52:00,6.491,6.518,6.396,6.489,650000.0
2005-01-03 19:53:00,6.515,6.515,6.407,6.468,300000.0
2005-01-03 19:54:00,6.43,6.468,6.412,6.468,250000.0
2005-01-03 19:55:00,6.352,6.484,6.346,6.392,600000.0
2005-01-03 19:56:00,6.379,6.491,6.343,6.491,550000.0
2005-01-03 19:57:00,6.35,6.501,6.35,6.435,400000.0
2005-01-03 19:58:00,6.394,6.502,6.372,6.372,250000.0
2005-01-03 19:59:00,6.507,6.507,6.382,6.413,350000.0
2005-01-03 20:00:00,6.476,6.524,6.403,6.403,250000.0
2005-01-03 20:01:00,6.516,6.524,6.387,6.454,300000.0
2005-01-03 20:02:00,6.42,6.457,6.389,6.424,300000.0
2005-01-03 20:03:00,6.455,6.498,6.376,6.448,300000.0
2005-01-03 20:04:00,6.488,6.488,6.387,6.484,350000.0
2005-01-03 20:05:00,6.485,6.488,6.345,6.485,650000.0
2005-01-03 20:06:00,6.45,6.462,6.356,6.356,200000.0
2005-01-03 20:07:00,6.462,6.462,6.347,6.347,350000.0
2005-01-03 20:08:00,6.437,6.437,6.406,6.431,150000.0
2005-01-03 20:09:00,6.404,6.458,6.353,6.385,300000.0
2005-01-03 20:10:00,6.353,6.424,6.323,6.323,250000.0
2005-01-03 20:11:00,6.441,6.441,6.294,6.331,400000.0
2005-01-03 20:12:00,6.38,6.445,6.29,6.445,450000.0
2005-01-03 20:13:00,6.399,6.444,6.333,6.443,400000.0
2005-01-03 20:14:00,6.449,6.449,6.336,6.336,250000.0
2005-01-03 20:15:00,6.368,6.494,6.362,6.362,400000.0
2005-01-03 20:16:00,6.373,6.435,6.373,6.435,100000.0
2005-01-03 20:17:00,6.356,6.51,6.356,6.417,400000.0
2005-01-03 20:18:00,6.455,6.455,6.293,6.443,550000.0
2005-01-03 20:19:00,6.342,6.455,6.314,6.341,450000.0
2005-01-03 20:20:00,6.449,6.449,6.328,6.328,650000.0
2005-01-03 20:21:00,6.431,6.431,6.301,6.31,300000.0
2005-01-03 20:22:00,6.396,6.461,6.32,6.423,250000.0
2005-01-03 20:23:00,6.324,6.456,6.324,6.454,500000.0
2005-01-03 20:24:00,6.398,6.455,6.357,6.439,350000.0
2005-01-03 20:25:00,6.453,6.453,6.333,6.349,350000.0
2005-01-03 20:26:00,6.367,6.456,6.365,6.456,150000.0
2005-01-03 20:28:00,6.38,6.438,6.38,6.405,250000.0
2005-01-03 20:30:00,6.416,6.416,6.341,6.379,200000.0
2005-01-03 20:31:00,6.4,6.424,6.358,6.424,350000.0
2005-01-03 20:32:00,6.325,6.42,6.315,6.41,300000.0
2005-01-03 20:33:00,6.33,6.449,6.33,6.449,100000.0
2005-01-03 20:38:00,6.406,6.406,6.305,6.344,200000.0
2005-01-03 20:46:00,6.395,6.395,6.29,6.326,200000.0
2005-01-03 20:50:00,6.383,6.383,6.364,6.364,100000.0
2005-01-03 20:51:00,6.387,6.408,6.371,6.408,200000.0
2005-01-03 20:52:00,6.371,6.371,6.371,6.371,100000.0
2005-01-03 21:04:00,6.414,6.414,6.335,6.371,200000.0
2005-01-03 21:30:00,6.33,6.463,6.33,6.463,150000.0
2005-01-03 21:39:00,6.428,6.463,6.343,6.384,300000.0
2005-01-03 21:56:00,6.371,6.448,6.364,6.434,250000.0
2005-01-03 21:58:00,6.437,6.437,6.336,6.375,200000.0
2005-01-03 22:11:00,6.435,6.435,6.343,6.379,200000.0
2005-01-03 22:24:00,6.446,6.446,6.362,6.395,200000.0
2005-01-03 22:26:00,6.436,6.436,6.336,6.374,200000.0
2005-01-03 22:33:00,6.344,6.414,6.344,6.414,150000.0
2005-01-03 22:49:00,6.415,6.415,6.323,6.359,200000.0
2005-01-03 22:51:00,6.426,6.426,6.342,6.374,200000.0
2005-01-03 22:58:00,6.436,6.436,6.352,6.384,200000.0
2005-01-03 23:00:00,6.425,6.425,6.322,6.363,250000.0
2005-01-03 23:01:00,6.346,6.346,6.323,6.323,100000.0
2005-01-03 23:19:00,6.425,6.425,6.341,6.374,200000.0
2005-01-03 23:21:00,6.411,6.413,6.411,6.413,100000.0
2005-01-03 23:30:00,6.448,6.448,6.363,6.395,200000.0
2005-01-03 23:34:00,6.423,6.423,6.421,6.421,100000.0
2005-01-03 23:51:00,6.425,6.425,6.32,6.357,200000.0
2005-01-03 23:53:00,6.427,6.427,6.342,6.375,200000.0
2005-01-04 00:00:00,6.384,6.443,6.36,6.36,300000.0
2005-01-04 00:15:00,6.403,6.469,6.356,6.379,350000.0
2005-01-04 00:17:00,6.355,6.446,6.293,6.446,300000.0
2005-01-04 00:20:00,6.415,6.415,6.323,6.359,200000.0
2005-01-04 00:41:00,6.404,6.404,6.304,6.343,200000.0
2005-01-04 01:25:00,6.41,6.41,6.4,6.404,150000.0
2005-01-04 01:30:00,6.434,6.434,6.35,6.383,200000.0
2005-01-04 01:45:00,6.339,6.339,6.339,6.339,50000.0
2005-01-04 01:46:00,6.339,6.439,6.339,6.439,150000.0
2005-01-04 01:47:00,6.429,6.429,6.429,6.429,50000.0
2005-01-04 02:00:00,6.425,6.425,6.333,6.369,200000.0
2005-01-04 02:08:00,6.429,6.436,6.344,6.436,350000.0
2005-01-04 02:22:00,6.425,6.425,6.333,6.369,200000.0
2005-01-04 02:25:00,6.425,6.425,6.341,6.374,200000.0
2005-01-04 02:34:00,6.436,6.436,6.357,6.392,200000.0
2005-01-04 02:39:00,6.428,6.429,6.344,6.344,200000.0
2005-01-04 02:40:00,6.429,6.458,6.38,6.407,400000.0
2005-01-04 02:41:00,6.461,6.461,6.366,6.366,100000.0
2005-01-04 02:43:00,6.391,6.441,6.316,6.441,350000.0
2005-01-04 02:44:00,6.367,6.367,6.367,6.367,50000.0
2005-01-04 02:45:00,6.351,6.402,6.351,6.402,100000.0
2005-01-04 02:47:00,6.389,6.389,6.309,6.343,200000.0
2005-01-04 02:50:00,6.282,6.386,6.282,6.386,100000.0
2005-01-04 02:51:00,6.313,6.382,6.246,6.325,350000.0
2005-01-04 02:54:00,6.389,6.45,6.306,6.337,500000.0
2005-01-04 02:59:00,6.387,6.412,6.301,6.377,300000.0
2005-01-04 03:00:00,6.406,6.406,6.287,6.344,300000.0
2005-01-04 03:01:00,6.391,6.391,6.306,6.306,100000.0
2005-01-04 03:03:00,6.379,6.379,6.3,6.333,200000.0
2005-01-04 03:05:00,6.375,6.375,6.283,6.319,250000.0
2005-01-04 03:06:00,6.346,6.346,6.282,6.282,150000.0
2005-01-04 03:07:00,6.305,6.388,6.304,6.374,350000.0
2005-01-04 03:08:00,6.402,6.413,6.296,6.413,150000.0
2005-01-04 03:09:00,6.42,6.42,6.3,6.3,350000.0
2005-01-04 03:10:00,6.31,6.363,6.284,6.292,200000.0
2005-01-04 03:12:00,6.309,6.407,6.309,6.407,100000.0
2005-01-04 03:14:00,6.318,6.387,6.318,6.386,250000.0
2005-01-04 03:15:00,6.38,6.395,6.328,6.382,400000.0
2005-01-04 03:16:00,6.366,6.366,6.289,6.289,150000.0
2005-01-04 03:17:00,6.313,6.313,6.313,6.313,50000.0
2005-01-04 03:18:00,6.325,6.325,6.271,6.271,300000.0
2005-01-04 03:19:00,6.354,6.403,6.284,6.284,500000.0
2005-01-04 03:20:00,6.363,6.381,6.248,6.248,550000.0
2005-01-04 03:21:00,6.364,6.364,6.313,6.332,200000.0
2005-01-04 03:22:00,6.308,6.406,6.255,6.304,300000.0
2005-01-04 03:23:00,6.319,6.319,6.319,6.319,50000.0
2005-01-04 03:26:00,6.266,6.358,6.259,6.358,350000.0
2005-01-04 03:27:00,6.261,6.35,6.261,6.35,400000.0
2005-01-04 03:28:00,6.271,6.277,6.271,6.277,100000.0
2005-01-04 03:29:00,6.299,6.365,6.296,6.348,250000.0
2005-01-04 03:30:00,6.368,6.368,6.281,6.281,100000.0
2005-01-04 03:31:00,6.291,6.378,6.291,6.352,250000.0
2005-01-04 03:32:00,6.346,6.351,6.294,6.351,150000.0
2005-01-04 03:33:00,6.361,6.386,6.295,6.33,350000.0
2005-01-04 03:34:00,6.283,6.424,6.283,6.37,250000.0
2005-01-04 03:39:00,6.363,6.369,6.24,6.303,450000.0
2005-01-04 03:42:00,6.274,6.362,6.274,6.325,250000.0
2005-01-04 03:43:00,6.394,6.394,6.252,6.279,250000.0
2005-01-04 03:44:00,6.357,6.357,6.325,6.331,250000.0
2005-01-04 03:45:00,6.325,6.335,6.325,6.335,200000.0
2005-01-04 03:46:00,6.335,6.335,6.335,6.335,50000.0
2005-01-04 03:49:00,6.335,6.343,6.266,6.335,300000.0
2005-01-04 03:51:00,6.372,6.372,6.224,6.367,350000.0
2005-01-04 03:52:00,6.346,6.381,6.293,6.381,250000.0
2005-01-04 03:58:00,6.354,6.388,6.268,6.358,600000.0
2005-01-04 03:59:00,6.313,6.35,6.313,6.35,100000.0
2005-01-04 04:00:00,6.271,6.354,6.271,6.271,200000.0
2005-01-04 04:01:00,6.276,6.352,6.276,6.29,200000.0
2005-01-04 04:03:00,6.355,6.369,6.252,6.292,400000.0
2005-01-04 04:04:00,6.31,6.365,6.264,6.264,300000.0
2005-01-04 04:09:00,6.354,6.354,6.254,6.294,200000.0
2005-01-04 04:10:00,6.263,6.299,6.263,6.299,100000.0
2005-01-04 04:13:00,6.346,6.346,6.246,6.284,200000.0
2005-01-04 04:16:00,6.355,6.355,6.263,6.299,200000.0
2005-01-04 04:17:00,6.355,6.355,6.299,6.299,100000.0
2005-01-04 04:26:00,6.272,6.396,6.272,6.319,250000.0
2005-01-04 04:27:00,6.365,6.37,6.355,6.355,150000.0
2005-01-04 04:29:00,6.335,6.377,6.269,6.286,450000.0
2005-01-04 04:34:00,6.35,6.35,6.25,6.287,250000.0
2005-01-04 04:45:00,6.348,6.348,6.319,6.343,250000.0
2005-01-04 04:46:00,6.393,6.393,6.281,6.329,200000.0
2005-01-04 04:47:00,6.253,6.393,6.253,6.393,100000.0
2005-01-04 04:48:00,6.355,6.365,6.355,6.361,200000.0
2005-01-04 04:49:00,6.356,6.356,6.248,6.248,150000.0
2005-01-04 04:50:00,6.376,6.377,6.28,6.28,200000.0
2005-01-04 04:51:00,6.266,6.351,6.266,6.351,100000.0
2005-01-04 04:52:00,6.371,6.371,6.263,6.354,200000.0
2005-01-04 04:53:00,6.263,6.263,6.263,6.263,100000.0
2005-01-04 04:55:00,6.282,6.349,6.282,6.288,150000.0
2005-01-04 04:56:00,6.294,6.377,6.294,6.377,300000.0
2005-01-04 04:57:00,6.386,6.386,6.355,6.355,100000.0
2005-01-04 05:00:00,6.314,6.369,6.281,6.369,200000.0
2005-01-04 05:02:00,6.364,6.364,6.264,6.304,200000.0
2005-01-04 05:04:00,6.295,6.299,6.293,6.293,150000.0
2005-01-04 05:07:00,6.414,6.414,6.414,6.414,50000.0
2005-01-04 05:08:00,6.359,6.365,6.359,6.365,100000.0
2005-01-04 05:09:00,6.413,6.413,6.372,6.372,300000.0
2005-01-04 05:11:00,6.405,6.405,6.399,6.399,100000.0
2005-01-04 05:12:00,6.231,6.351,6.23,6.311,300000.0
2005-01-04 05:13:00,6.41,6.41,6.269,6.404,200000.0
2005-01-04 05:15:00,6.374,6.374,6.29,6.323,200000.0
2005-01-04 05:17:00,6.364,6.364,6.264,6.303,200000.0
2005-01-04 05:21:00,6.353,6.385,6.314,6.314,300000.0
2005-01-04 05:22:00,6.374,6.374,6.368,6.368,100000.0
2005-01-04 05:23:00,6.429,6.429,6.337,6.337,200000.0
2005-01-04 05:24:00,6.377,6.393,6.254,6.372,350000.0
2005-01-04 05:26:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 05:37:00,6.386,6.386,6.302,6.334,200000.0
2005-01-04 05:41:00,6.371,6.406,6.318,6.406,150000.0
2005-01-04 05:43:00,6.399,6.418,6.299,6.299,250000.0
2005-01-04 05:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 06:02:00,6.386,6.386,6.302,6.334,200000.0
2005-01-04 06:06:00,6.325,6.378,6.266,6.266,250000.0
2005-01-04 06:07:00,6.283,6.328,6.283,6.328,100000.0
2005-01-04 06:09:00,6.317,6.4,6.317,6.39,200000.0
2005-01-04 06:10:00,6.378,6.378,6.376,6.376,150000.0
2005-01-04 06:11:00,6.378,6.378,6.301,6.301,100000.0
2005-01-04 06:16:00,6.292,6.358,6.268,6.357,300000.0
2005-01-04 06:18:00,6.376,6.376,6.275,6.315,200000.0
2005-01-04 06:19:00,6.306,6.391,6.306,6.334,150000.0
2005-01-04 06:20:00,6.295,6.378,6.294,6.364,300000.0
2005-01-04 06:23:00,6.276,6.369,6.276,6.325,250000.0
2005-01-04 06:24:00,6.29,6.29,6.284,6.284,150000.0
2005-01-04 06:30:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 06:33:00,6.276,6.378,6.276,6.368,350000.0
2005-01-04 06:34:00,6.286,6.378,6.286,6.378,100000.0
2005-01-04 06:37:00,6.415,6.418,6.281,6.415,550000.0
2005-01-04 06:38:00,6.32,6.408,6.271,6.385,500000.0
2005-01-04 06:43:00,6.383,6.383,6.303,6.337,300000.0
2005-01-04 06:45:00,6.409,6.409,6.292,6.292,200000.0
2005-01-04 06:52:00,6.324,6.418,6.324,6.386,300000.0
2005-01-04 06:56:00,6.376,6.376,6.297,6.331,200000.0
2005-01-04 07:08:00,6.302,6.424,6.302,6.365,400000.0
2005-01-04 07:11:00,6.376,6.411,6.307,6.317,350000.0
2005-01-04 07:12:00,6.396,6.434,6.324,6.431,250000.0
2005-01-04 07:15:00,6.389,6.389,6.299,6.339,200000.0
2005-01-04 07:16:00,6.384,6.411,6.384,6.411,100000.0
2005-01-04 07:17:00,6.311,6.383,6.269,6.383,400000.0
2005-01-04 07:18:00,6.374,6.383,6.325,6.37,400000.0
2005-01-04 07:19:00,6.374,6.374,6.291,6.291,100000.0
2005-01-04 07:28:00,6.284,6.37,6.284,6.37,100000.0
2005-01-04 07:29:00,6.338,6.429,6.314,6.393,250000.0
2005-01-04 07:32:00,6.339,6.382,6.3,6.332,250000.0
2005-01-04 07:33:00,6.393,6.478,6.311,6.311,350000.0
2005-01-04 07:34:00,6.424,6.439,6.338,6.412,350000.0
2005-01-04 07:36:00,6.358,6.41,6.356,6.359,500000.0
2005-01-04 07:39:00,6.386,6.398,6.304,6.398,350000.0
2005-01-04 07:40:00,6.35,6.391,6.273,6.391,450000.0
2005-01-04 07:42:00,6.409,6.409,6.301,6.301,100000.0
2005-01-04 07:44:00,6.403,6.433,6.327,6.351,300000.0
2005-01-04 07:52:00,6.445,6.445,6.33,6.33,150000.0
2005-01-04 07:56:00,6.314,6.426,6.3,6.372,500000.0
2005-01-04 08:08:00,6.351,6.435,6.31,6.31,650000.0
2005-01-04 08:09:00,6.326,6.383,6.281,6.318,500000.0
2005-01-04 08:12:00,6.392,6.446,6.337,6.417,300000.0
2005-01-04 08:14:00,6.304,6.422,6.304,6.381,400000.0
2005-01-04 08:15:00,6.304,6.419,6.304,6.419,250000.0
2005-01-04 08:16:00,6.339,6.416,6.337,6.379,250000.0
2005-01-04 08:20:00,6.414,6.423,6.3,6.378,550000.0
2005-01-04 08:22:00,6.287,6.39,6.286,6.304,350000.0
2005-01-04 08:24:00,6.412,6.412,6.315,6.315,250000.0
2005-01-04 08:27:00,6.333,6.392,6.333,6.392,250000.0
2005-01-04 08:28:00,6.397,6.405,6.296,6.365,450000.0
2005-01-04 08:29:00,6.284,6.379,6.265,6.358,400000.0
2005-01-04 08:30:00,6.365,6.399,6.305,6.353,400000.0
2005-01-04 08:33:00,6.364,6.404,6.272,6.377,400000.0
2005-01-04 08:34:00,6.352,6.398,6.314,6.314,300000.0
2005-01-04 08:36:00,6.372,6.4,6.286,6.321,500000.0
2005-01-04 08:38:00,6.368,6.375,6.246,6.282,650000.0
2005-01-04 08:39:00,6.325,6.396,6.285,6.285,250000.0
2005-01-04 08:44:00,6.35,6.408,6.346,6.383,350000.0
2005-01-04 08:45:00,6.386,6.427,6.342,6.342,350000.0
2005-01-04 08:49:00,6.411,6.411,6.278,6.344,400000.0
2005-01-04 08:50:00,6.24,6.359,6.24,6.354,300000.0
2005-01-04 08:54:00,6.395,6.395,6.291,6.302,350000.0
2005-01-04 08:58:00,6.416,6.416,6.314,6.369,200000.0
2005-01-04 09:01:00,6.359,6.359,6.273,6.273,150000.0
2005-01-04 09:04:00,6.371,6.412,6.273,6.409,400000.0
2005-01-04 09:05:00,6.349,6.397,6.274,6.377,400000.0
2005-01-04 09:06:00,6.345,6.4,6.297,6.341,350000.0
2005-01-04 09:07:00,6.275,6.371,6.274,6.367,400000.0
2005-01-04 09:11:00,6.367,6.367,6.231,6.289,550000.0
2005-01-04 09:13:00,6.304,6.398,6.239,6.398,450000.0
2005-01-04 09:15:00,6.318,6.39,6.288,6.358,350000.0
2005-01-04 09:16:00,6.325,6.435,6.3,6.328,350000.0
2005-01-04 09:17:00,6.31,6.49,6.31,6.391,550000.0
2005-01-04 09:20:00,6.334,6.412,6.296,6.296,450000.0
2005-01-04 09:28:00,6.303,6.366,6.26,6.366,350000.0
2005-01-04 09:30:00,6.302,6.399,6.263,6.399,400000.0
2005-01-04 09:31:00,6.37,6.37,6.295,6.363,400000.0
2005-01-04 09:33:00,6.363,6.414,6.252,6.414,450000.0
2005-01-04 09:34:00,6.38,6.417,6.283,6.375,300000.0
2005-01-04 09:35:00,6.286,6.397,6.286,6.397,350000.0
2005-01-04 09:36:00,6.366,6.403,6.263,6.266,500000.0
2005-01-04 09:38:00,6.313,6.386,6.262,6.386,450000.0
2005-01-04 09:41:00,6.354,6.379,6.28,6.28,350000.0
2005-01-04 09:46:00,6.328,6.328,6.312,6.312,100000.0
2005-01-04 09:48:00,6.406,6.406,6.252,6.307,450000.0
2005-01-04 09:50:00,6.321,6.405,6.282,6.282,500000.0
2005-01-04 09:51:00,6.387,6.387,6.299,6.319,350000.0
2005-01-04 09:52:00,6.4,6.4,6.25,6.349,400000.0
2005-01-04 09:54:00,6.398,6.413,6.276,6.376,350000.0
2005-01-04 09:55:00,6.371,6.414,6.296,6.318,400000.0
2005-01-04 09:57:00,6.316,6.398,6.278,6.382,500000.0
2005-01-04 09:59:00,6.345,6.453,6.316,6.42,450000.0
2005-01-04 10:03:00,6.347,6.347,6.232,6.277,400000.0
2005-01-04 10:04:00,6.361,6.383,6.292,6.319,400000.0
2005-01-04 10:08:00,6.403,6.404,6.28,6.404,300000.0
2005-01-04 10:10:00,6.386,6.399,6.282,6.39,550000.0
2005-01-04 10:11:00,6.416,6.435,6.285,6.285,500000.0
2005-01-04 10:16:00,6.273,6.412,6.273,6.373,400000.0
2005-01-04 10:17:00,6.341,6.373,6.278,6.291,400000.0
2005-01-04 10:18:00,6.272,6.414,6.272,6.409,450000.0
2005-01-04 10:21:00,6.358,6.421,6.345,6.414,400000.0
2005-01-04 10:22:00,6.313,6.459,6.313,6.363,400000.0
2005-01-04 10:24:00,6.421,6.433,6.266,6.433,900000.0
2005-01-04 10:25:00,6.329,6.428,6.289,6.37,700000.0
2005-01-04 10:26:00,6.458,6.496,6.359,6.359,350000.0
2005-01-04 10:27:00,6.389,6.421,6.309,6.421,450000.0
2005-01-04 10:30:00,6.331,6.376,6.25,6.315,400000.0
2005-01-04 10:31:00,6.282,6.373,6.282,6.328,350000.0
2005-01-04 10:33:00,6.379,6.424,6.292,6.397,400000.0
2005-01-04 10:34:00,6.404,6.404,6.267,6.362,500000.0
2005-01-04 10:35:00,6.302,6.41,6.302,6.333,400000.0
2005-01-04 10:36:00,6.315,6.367,6.273,6.273,500000.0
2005-01-04 10:37:00,6.388,6.388,6.25,6.298,400000.0
2005-01-04 10:39:00,6.35,6.35,6.209,6.234,650000.0
2005-01-04 10:40:00,6.357,6.37,6.26,6.361,550000.0
2005-01-04 10:41:00,6.344,6.344,6.231,6.232,350000.0
2005-01-04 10:46:00,6.338,6.383,6.271,6.383,400000.0
2005-01-04 10:50:00,6.348,6.429,6.284,6.284,800000.0
2005-01-04 10:53:00,6.339,6.394,6.258,6.307,500000.0
2005-01-04 10:54:00,6.356,6.356,6.249,6.249,400000.0
2005-01-04 11:00:00,6.309,6.4,6.273,6.299,350000.0
2005-01-04 11:01:00,6.276,6.409,6.276,6.36,500000.0
2005-01-04 11:02:00,6.389,6.389,6.258,6.321,400000.0
2005-01-04 11:03:00,6.301,6.362,6.214,6.281,550000.0
2005-01-04 11:05:00,6.21,6.375,6.21,6.293,550000.0
2005-01-04 11:06:00,6.365,6.381,6.261,6.261,350000.0
2005-01-04 11:11:00,6.373,6.393,6.261,6.357,350000.0
2005-01-04 11:13:00,6.346,6.393,6.245,6.393,500000.0
2005-01-04 11:16:00,6.321,6.386,6.311,6.386,500000.0
2005-01-04 11:23:00,6.264,6.386,6.258,6.258,500000.0
2005-01-04 11:25:00,6.271,6.379,6.271,6.296,550000.0
2005-01-04 11:26:00,6.378,6.392,6.286,6.386,400000.0
2005-01-04 11:27:00,6.285,6.413,6.285,6.382,500000.0
2005-01-04 11:28:00,6.261,6.341,6.226,6.329,350000.0
2005-01-04 11:29:00,6.299,6.387,6.279,6.309,500000.0
2005-01-04 11:32:00,6.343,6.376,6.272,6.272,450000.0
2005-01-04 11:34:00,6.359,6.359,6.288,6.348,250000.0
2005-01-04 11:36:00,6.292,6.389,6.249,6.308,550000.0
2005-01-04 11:37:00,6.273,6.36,6.228,6.345,400000.0
2005-01-04 11:38:00,6.35,6.361,6.276,6.347,400000.0
2005-01-04 11:39:00,6.294,6.376,6.254,6.281,350000.0
2005-01-04 11:40:00,6.287,6.376,6.259,6.316,400000.0
2005-01-04 11:41:00,6.23,6.304,6.225,6.261,350000.0
2005-01-04 11:42:00,6.207,6.309,6.207,6.309,350000.0
2005-01-04 11:44:00,6.358,6.358,6.216,6.312,450000.0
2005-01-04 11:45:00,6.226,6.309,6.188,6.309,550000.0
2005-01-04 11:46:00,6.313,6.35,6.215,6.244,400000.0
2005-01-04 11:48:00,6.294,6.327,6.233,6.324,400000.0
2005-01-04 11:50:00,6.288,6.353,6.224,6.353,350000.0
2005-01-04 11:52:00,6.29,6.41,6.269,6.379,450000.0
2005-01-04 11:53:00,6.231,6.358,6.231,6.265,400000.0
2005-01-04 11:54:00,6.363,6.363,6.25,6.313,550000.0
2005-01-04 11:55:00,6.316,6.375,6.25,6.356,350000.0
2005-01-04 11:56:00,6.292,6.351,6.274,6.279,350000.0
2005-01-04 11:57:00,6.351,6.369,6.261,6.331,450000.0
2005-01-04 11:58:00,6.267,6.402,6.263,6.374,350000.0
2005-01-04 12:00:00,6.317,6.317,6.218,6.218,350000.0
2005-01-04 12:01:00,6.344,6.354,6.246,6.269,500000.0
2005-01-04 12:02:00,6.336,6.354,6.232,6.232,400000.0
2005-01-04 12:03:00,6.239,6.333,6.234,6.309,550000.0
2005-01-04 12:04:00,6.287,6.349,6.237,6.237,350000.0
2005-01-04 12:05:00,6.297,6.315,6.178,6.238,350000.0
2005-01-04 12:06:00,6.312,6.341,6.267,6.341,350000.0
2005-01-04 12:08:00,6.338,6.357,6.226,6.357,450000.0
2005-01-04 12:10:00,6.316,6.328,6.232,6.283,400000.0
2005-01-04 12:11:00,6.257,6.329,6.236,6.255,300000.0
2005-01-04 12:12:00,6.224,6.361,6.224,6.247,350000.0
2005-01-04 12:13:00,6.307,6.359,6.242,6.294,400000.0
2005-01-04 12:14:00,6.303,6.344,6.226,6.24,550000.0
2005-01-04 12:15:00,6.259,6.323,6.222,6.263,400000.0
2005-01-04 12:17:00,6.318,6.356,6.297,6.356,400000.0
2005-01-04 12:18:00,6.355,6.377,6.278,6.278,450000.0
2005-01-04 12:20:00,6.29,6.374,6.23,6.288,500000.0
2005-01-04 12:22:00,6.369,6.369,6.256,6.331,400000.0
2005-01-04 12:23:00,6.367,6.367,6.241,6.257,400000.0
2005-01-04 12:24:00,6.372,6.372,6.25,6.335,600000.0
2005-01-04 12:25:00,6.365,6.365,6.262,6.348,450000.0
2005-01-04 12:26:00,6.339,6.339,6.211,6.273,450000.0
2005-01-04 12:27:00,6.348,6.381,6.266,6.355,550000.0
2005-01-04 12:28:00,6.344,6.355,6.231,6.308,500000.0
2005-01-04 12:30:00,6.218,6.353,6.204,6.353,450000.0
2005-01-04 12:32:00,6.23,6.366,6.23,6.256,300000.0
2005-01-04 12:33:00,6.371,6.373,6.248,6.248,250000.0
2005-01-04 12:34:00,6.222,6.336,6.222,6.229,450000.0
2005-01-04 12:35:00,6.371,6.371,6.252,6.252,350000.0
2005-01-04 12:36:00,6.374,6.374,6.248,6.338,350000.0
2005-01-04 12:38:00,6.338,6.368,6.237,6.305,450000.0
2005-01-04 12:39:00,6.338,6.374,6.231,6.327,450000.0
2005-01-04 12:42:00,6.249,6.374,6.249,6.333,550000.0
2005-01-04 12:44:00,6.305,6.336,6.194,6.228,450000.0
2005-01-04 12:45:00,6.283,6.341,6.228,6.279,400000.0
2005-01-04 12:47:00,6.278,6.371,6.229,6.291,350000.0
2005-01-04 12:49:00,6.288,6.371,6.262,6.272,450000.0
2005-01-04 12:51:00,6.262,6.419,6.262,6.385,500000.0
2005-01-04 12:52:00,6.283,6.364,6.259,6.338,500000.0
2005-01-04 12:53:00,6.243,6.359,6.243,6.339,500000.0
2005-01-04 12:54:00,6.34,6.347,6.233,6.291,450000.0
2005-01-04 12:55:00,6.291,6.362,6.258,6.362,450000.0
2005-01-04 12:57:00,6.318,6.364,6.231,6.231,400000.0
2005-01-04 13:00:00,6.322,6.327,6.184,6.25,500000.0
2005-01-04 13:01:00,6.221,6.364,6.221,6.304,400000.0
2005-01-04 13:02:00,6.223,6.313,6.21,6.242,400000.0
2005-01-04 13:04:00,6.273,6.344,6.217,6.226,450000.0
2005-01-04 13:06:00,6.346,6.346,6.222,6.319,450000.0
2005-01-04 13:09:00,6.352,6.352,6.237,6.239,450000.0
2005-01-04 13:10:00,6.29,6.35,6.196,6.231,500000.0
2005-01-04 13:11:00,6.218,6.313,6.211,6.313,400000.0
2005-01-04 13:12:00,6.356,6.372,6.258,6.258,550000.0
2005-01-04 13:13:00,6.36,6.36,6.2,6.31,450000.0
2005-01-04 13:15:00,6.273,6.36,6.217,6.304,400000.0
2005-01-04 13:17:00,6.322,6.345,6.229,6.345,450000.0
2005-01-04 13:18:00,6.207,6.369,6.207,6.336,400000.0
2005-01-04 13:21:00,6.213,6.357,6.213,6.221,350000.0
2005-01-04 13:23:00,6.262,6.318,6.183,6.209,350000.0
2005-01-04 13:25:00,6.321,6.356,6.257,6.356,350000.0
2005-01-04 13:27:00,6.262,6.359,6.262,6.326,500000.0
2005-01-04 13:33:00,6.276,6.35,6.238,6.278,350000.0
2005-01-04 13:34:00,6.23,6.368,6.23,6.26,350000.0
2005-01-04 13:35:00,6.316,6.372,6.256,6.256,400000.0
2005-01-04 13:37:00,6.246,6.326,6.244,6.317,350000.0
2005-01-04 13:39:00,6.322,6.361,6.247,6.324,500000.0
2005-01-04 13:41:00,6.236,6.348,6.222,6.348,400000.0
2005-01-04 13:42:00,6.348,6.348,6.225,6.333,350000.0
2005-01-04 13:43:00,6.37,6.384,6.219,6.308,500000.0
2005-01-04 13:45:00,6.218,6.307,6.189,6.307,400000.0
2005-01-04 13:47:00,6.335,6.335,6.328,6.328,100000.0
2005-01-04 13:48:00,6.335,6.36,6.252,6.331,400000.0
2005-01-04 13:49:00,6.266,6.426,6.266,6.363,350000.0
2005-01-04 13:50:00,6.301,6.341,6.274,6.274,450000.0
2005-01-04 13:52:00,6.372,6.372,6.248,6.349,350000.0
2005-01-04 13:53:00,6.264,6.379,6.198,6.288,450000.0
2005-01-04 13:57:00,6.293,6.363,6.247,6.247,400000.0
2005-01-04 13:59:00,6.307,6.307,6.203,6.307,450000.0
2005-01-04 14:01:00,6.288,6.357,6.217,6.357,400000.0
2005-01-04 14:03:00,6.335,6.335,6.256,6.321,350000.0
2005-01-04 14:05:00,6.341,6.341,6.225,6.225,400000.0
2005-01-04 14:06:00,6.315,6.335,6.224,6.318,350000.0
2005-01-04 14:07:00,6.31,6.326,6.209,6.295,400000.0
2005-01-04 14:11:00,6.24,6.286,6.208,6.286,400000.0
2005-01-04 14:12:00,6.316,6.336,6.293,6.323,450000.0
2005-01-04 14:15:00,6.19,6.344,6.188,6.252,500000.0
2005-01-04 14:16:00,6.242,6.345,6.225,6.274,450000.0
2005-01-04 14:18:00,6.27,6.327,6.211,6.324,400000.0
2005-01-04 14:19:00,6.288,6.324,6.184,6.324,500000.0
2005-01-04 14:20:00,6.231,6.332,6.231,6.238,350000.0
2005-01-04 14:21:00,6.222,6.33,6.172,6.264,450000.0
2005-01-04 14:23:00,6.265,6.355,6.236,6.278,400000.0
2005-01-04 14:24:00,6.328,6.328,6.237,6.324,400000.0
2005-01-04 14:26:00,6.269,6.334,6.214,6.266,350000.0
2005-01-04 14:27:00,6.27,6.329,6.191,6.329,400000.0
2005-01-04 14:29:00,6.27,6.325,6.194,6.289,350000.0
2005-01-04 14:30:00,6.257,6.334,6.203,6.203,550000.0
2005-01-04 14:31:00,6.24,6.329,6.217,6.306,400000.0
2005-01-04 14:34:00,6.27,6.314,6.193,6.193,450000.0
2005-01-04 14:35:00,6.285,6.328,6.239,6.25,350000.0
2005-01-04 14:37:00,6.212,6.31,6.143,6.31,550000.0
2005-01-04 14:43:00,6.295,6.324,6.184,6.324,500000.0
2005-01-04 14:45:00,6.283,6.328,6.248,6.307,400000.0
2005-01-04 14:46:00,6.323,6.37,6.274,6.274,350000.0
2005-01-04 14:48:00,6.316,6.358,6.258,6.338,400000.0
2005-01-04 14:52:00,6.348,6.348,6.223,6.255,450000.0
2005-01-04 14:53:00,6.244,6.324,6.218,6.28,400000.0
2005-01-04 14:54:00,6.204,6.367,6.204,6.237,550000.0
2005-01-04 14:57:00,6.319,6.323,6.224,6.312,450000.0
2005-01-04 15:03:00,6.288,6.328,6.179,6.328,500000.0
2005-01-04 15:09:00,6.316,6.333,6.208,6.221,450000.0
2005-01-04 15:10:00,6.209,6.327,6.185,6.234,400000.0
2005-01-04 15:11:00,6.238,6.342,6.204,6.233,500000.0
2005-01-04 15:12:00,6.217,6.217,6.217,6.217,50000.0
2005-01-04 15:17:00,6.29,6.364,6.218,6.286,450000.0
2005-01-04 15:20:00,6.264,6.325,6.249,6.325,400000.0
2005-01-04 15:21:00,6.294,6.339,6.221,6.339,250000.0
2005-01-04 15:22:00,6.3,6.338,6.26,6.302,450000.0
2005-01-04 15:23:00,6.25,6.338,6.25,6.313,400000.0
2005-01-04 15:24:00,6.316,6.343,6.238,6.326,350000.0
2005-01-04 15:25:00,6.367,6.392,6.274,6.348,350000.0
2005-01-04 15:26:00,6.274,6.367,6.274,6.276,550000.0
2005-01-04 15:27:00,6.293,6.389,6.281,6.309,350000.0
2005-01-04 15:28:00,6.278,6.359,6.278,6.332,350000.0
2005-01-04 15:29:00,6.273,6.273,6.271,6.271,100000.0
2005-01-04 15:30:00,6.348,6.373,6.264,6.313,450000.0
2005-01-04 15:31:00,6.301,6.425,6.299,6.299,500000.0
2005-01-04 15:32:00,6.304,6.373,6.252,6.361,450000.0
2005-01-04 15:33:00,6.358,6.359,6.264,6.359,400000.0
2005-01-04 15:34:00,6.278,6.395,6.263,6.263,400000.0
2005-01-04 15:35:00,6.35,6.4,6.318,6.345,400000.0
2005-01-04 15:36:00,6.346,6.399,6.27,6.399,550000.0
2005-01-04 15:37:00,6.307,6.424,6.3,6.378,400000.0
2005-01-04 15:38:00,6.359,6.442,6.35,6.35,450000.0
2005-01-04 15:39:00,6.288,6.385,6.288,6.348,250000.0
2005-01-04 15:40:00,6.325,6.416,6.315,6.321,450000.0
2005-01-04 15:41:00,6.314,6.445,6.314,6.411,400000.0
2005-01-04 15:42:00,6.406,6.406,6.291,6.316,350000.0
2005-01-04 15:43:00,6.328,6.36,6.243,6.261,450000.0
2005-01-04 15:44:00,6.398,6.427,6.323,6.408,350000.0
2005-01-04 15:45:00,6.424,6.424,6.318,6.414,450000.0
2005-01-04 15:46:00,6.34,6.452,6.319,6.33,400000.0
2005-01-04 15:47:00,6.373,6.393,6.214,6.266,550000.0
2005-01-04 15:48:00,6.316,6.377,6.281,6.299,350000.0
2005-01-04 15:49:00,6.361,6.408,6.336,6.408,350000.0
2005-01-04 15:50:00,6.319,6.413,6.295,6.404,550000.0
2005-01-04 15:51:00,6.366,6.367,6.236,6.26,350000.0
2005-01-04 15:52:00,6.278,6.37,6.243,6.243,350000.0
2005-01-04 15:53:00,6.363,6.415,6.301,6.365,500000.0
2005-01-04 15:54:00,6.379,6.391,6.328,6.391,450000.0
2005-01-04 15:55:00,6.263,6.377,6.253,6.377,500000.0
2005-01-04 15:56:00,6.279,6.431,6.279,6.351,450000.0
2005-01-04 15:57:00,6.316,6.359,6.288,6.34,450000.0
2005-01-04 15:58:00,6.32,6.417,6.284,6.417,500000.0
2005-01-04 15:59:00,6.428,6.428,6.295,6.339,450000.0
2005-01-04 16:00:00,6.38,6.39,6.252,6.366,500000.0
2005-01-04 16:01:00,6.417,6.446,6.317,6.317,400000.0
2005-01-04 16:02:00,6.307,6.435,6.298,6.361,550000.0
2005-01-04 16:03:00,6.41,6.418,6.299,6.354,450000.0
2005-01-04 16:04:00,6.298,6.456,6.298,6.394,550000.0
2005-01-04 16:05:00,6.416,6.416,6.36,6.36,100000.0
2005-01-04 16:06:00,6.312,6.414,6.275,6.378,350000.0
2005-01-04 16:07:00,6.331,6.399,6.314,6.314,500000.0
2005-01-04 16:08:00,6.297,6.446,6.297,6.359,550000.0
2005-01-04 16:09:00,6.308,6.414,6.272,6.409,350000.0
2005-01-04 16:10:00,6.403,6.46,6.317,6.431,500000.0
2005-01-04 16:11:00,6.283,6.427,6.282,6.293,500000.0
2005-01-04 16:12:00,6.345,6.408,6.321,6.348,350000.0
2005-01-04 16:13:00,6.325,6.413,6.292,6.413,450000.0
2005-01-04 16:14:00,6.407,6.407,6.25,6.321,500000.0
2005-01-04 16:16:00,6.347,6.418,6.3,6.382,550000.0
2005-01-04 16:17:00,6.37,6.39,6.281,6.281,350000.0
2005-01-04 16:18:00,6.406,6.412,6.288,6.381,400000.0
2005-01-04 16:20:00,6.424,6.467,6.329,6.329,550000.0
2005-01-04 16:21:00,6.335,6.431,6.294,6.375,500000.0
2005-01-04 16:22:00,6.383,6.392,6.302,6.342,450000.0
2005-01-04 16:23:00,6.296,6.456,6.296,6.321,400000.0
2005-01-04 16:24:00,6.373,6.423,6.298,6.417,550000.0
2005-01-04 16:25:00,6.372,6.399,6.309,6.399,350000.0
2005-01-04 16:26:00,6.381,6.472,6.286,6.286,550000.0
2005-01-04 16:27:00,6.365,6.407,6.274,6.308,350000.0
2005-01-04 16:28:00,6.373,6.417,6.329,6.406,400000.0
2005-01-04 16:29:00,6.298,6.416,6.298,6.378,200000.0
2005-01-04 16:30:00,6.313,6.415,6.311,6.379,550000.0
2005-01-04 16:31:00,6.319,6.385,6.274,6.318,400000.0
2005-01-04 16:32:00,6.261,6.393,6.261,6.393,150000.0
2005-01-04 16:33:00,6.305,6.401,6.29,6.338,350000.0
2005-01-04 16:34:00,6.358,6.417,6.308,6.417,350000.0
2005-01-04 16:35:00,6.348,6.443,6.294,6.326,500000.0
2005-01-04 16:36:00,6.427,6.427,6.299,6.333,500000.0
2005-01-04 16:37:00,6.447,6.467,6.366,6.366,500000.0
2005-01-04 16:38:00,6.306,6.492,6.306,6.32,450000.0
2005-01-04 16:39:00,6.358,6.44,6.339,6.418,500000.0
2005-01-04 16:40:00,6.386,6.386,6.306,6.342,300000.0
2005-01-04 16:41:00,6.328,6.402,6.325,6.325,350000.0
2005-01-04 16:42:00,6.309,6.417,6.273,6.417,500000.0
2005-01-04 16:43:00,6.312,6.438,6.312,6.34,350000.0
2005-01-04 16:44:00,6.43,6.43,6.296,6.296,400000.0
2005-01-04 16:45:00,6.295,6.368,6.291,6.346,400000.0
2005-01-04 16:46:00,6.349,6.407,6.337,6.395,350000.0
2005-01-04 16:47:00,6.332,6.463,6.332,6.34,600000.0
2005-01-04 16:48:00,6.4,6.43,6.32,6.374,500000.0
2005-01-04 16:50:00,6.395,6.395,6.303,6.339,200000.0
2005-01-04 16:53:00,6.335,6.422,6.303,6.345,350000.0
2005-01-04 16:55:00,6.388,6.389,6.276,6.334,550000.0
2005-01-04 16:56:00,6.339,6.43,6.306,6.315,400000.0
2005-01-04 16:57:00,6.334,6.448,6.329,6.329,300000.0
2005-01-04 16:58:00,6.345,6.492,6.345,6.387,500000.0
2005-01-04 16:59:00,6.349,6.439,6.328,6.328,400000.0
2005-01-04 17:00:00,6.433,6.433,6.308,6.308,350000.0
2005-01-04 17:01:00,6.355,6.429,6.294,6.337,500000.0
2005-01-04 17:02:00,6.354,6.437,6.342,6.38,400000.0
2005-01-04 17:03:00,6.35,6.419,6.315,6.375,500000.0
2005-01-04 17:04:00,6.321,6.395,6.272,6.339,350000.0
2005-01-04 17:05:00,6.414,6.423,6.304,6.388,400000.0
2005-01-04 17:06:00,6.417,6.417,6.23,6.354,350000.0
2005-01-04 17:07:00,6.387,6.427,6.306,6.36,500000.0
2005-01-04 17:08:00,6.281,6.424,6.281,6.348,500000.0
2005-01-04 17:09:00,6.374,6.409,6.275,6.324,300000.0
2005-01-04 17:10:00,6.383,6.428,6.32,6.387,350000.0
2005-01-04 17:11:00,6.417,6.417,6.271,6.293,400000.0
2005-01-04 17:12:00,6.364,6.42,6.327,6.338,400000.0
2005-01-04 17:13:00,6.386,6.447,6.303,6.43,450000.0
2005-01-04 17:14:00,6.332,6.393,6.271,6.377,550000.0
2005-01-04 17:15:00,6.281,6.383,6.262,6.336,350000.0
2005-01-04 17:16:00,6.396,6.396,6.291,6.358,450000.0
2005-01-04 17:17:00,6.327,6.371,6.327,6.371,100000.0
2005-01-04 17:18:00,6.346,6.391,6.312,6.391,350000.0
2005-01-04 17:19:00,6.288,6.42,6.288,6.376,450000.0
2005-01-04 17:20:00,6.324,6.378,6.234,6.258,350000.0
2005-01-04 17:21:00,6.294,6.322,6.228,6.259,400000.0
2005-01-04 17:22:00,6.284,6.349,6.271,6.271,250000.0
2005-01-04 17:23:00,6.286,6.39,6.274,6.346,550000.0
2005-01-04 17:24:00,6.333,6.346,6.25,6.261,350000.0
2005-01-04 17:25:00,6.343,6.359,6.264,6.359,400000.0
2005-01-04 17:26:00,6.26,6.374,6.26,6.316,450000.0
2005-01-04 17:27:00,6.323,6.364,6.248,6.328,400000.0
2005-01-04 17:28:00,6.3,6.377,6.221,6.221,550000.0
2005-01-04 17:29:00,6.211,6.319,6.211,6.319,500000.0
2005-01-04 17:30:00,6.243,6.391,6.243,6.337,450000.0
2005-01-04 17:31:00,6.274,6.309,6.2,6.291,600000.0
2005-01-04 17:32:00,6.253,6.374,6.25,6.309,400000.0
2005-01-04 17:33:00,6.283,6.316,6.204,6.316,400000.0
2005-01-04 17:34:00,6.307,6.343,6.2,6.343,450000.0
2005-01-04 17:35:00,6.273,6.335,6.211,6.282,500000.0
2005-01-04 17:36:00,6.311,6.346,6.215,6.331,450000.0
2005-01-04 17:37:00,6.337,6.337,6.191,6.284,550000.0
2005-01-04 17:38:00,6.266,6.326,6.228,6.268,400000.0
2005-01-04 17:39:00,6.33,6.36,6.258,6.258,350000.0
2005-01-04 17:40:00,6.268,6.399,6.268,6.349,500000.0
2005-01-04 17:41:00,6.235,6.335,6.235,6.293,150000.0
2005-01-04 17:42:00,6.238,6.367,6.238,6.33,500000.0
2005-01-04 17:43:00,6.341,6.341,6.176,6.216,400000.0
2005-01-04 17:44:00,6.315,6.315,6.22,6.293,450000.0
2005-01-04 17:45:00,6.228,6.316,6.228,6.252,550000.0
2005-01-04 17:46:00,6.343,6.343,6.23,6.23,150000.0
2005-01-04 17:47:00,6.318,6.354,6.231,6.271,400000.0
2005-01-04 17:48:00,6.333,6.346,6.245,6.346,400000.0
2005-01-04 17:49:00,6.29,6.333,6.244,6.303,350000.0
2005-01-04 17:50:00,6.34,6.389,6.262,6.262,550000.0
2005-01-04 17:51:00,6.267,6.368,6.227,6.268,550000.0
2005-01-04 17:52:00,6.319,6.385,6.228,6.228,350000.0
2005-01-04 17:53:00,6.3,6.368,6.271,6.271,500000.0
2005-01-04 17:55:00,6.249,6.343,6.234,6.308,350000.0
2005-01-04 17:56:00,6.219,6.374,6.219,6.285,400000.0
2005-01-04 17:57:00,6.326,6.327,6.24,6.287,400000.0
2005-01-04 17:58:00,6.306,6.306,6.223,6.268,450000.0
2005-01-04 17:59:00,6.203,6.324,6.202,6.324,350000.0
2005-01-04 18:00:00,6.197,6.297,6.194,6.297,350000.0
2005-01-04 18:01:00,6.288,6.336,6.208,6.254,450000.0
2005-01-04 18:02:00,6.19,6.291,6.175,6.28,500000.0
2005-01-04 18:03:00,6.265,6.287,6.231,6.275,350000.0
2005-01-04 18:04:00,6.325,6.35,6.211,6.263,400000.0
2005-01-04 18:06:00,6.306,6.354,6.213,6.213,450000.0
2005-01-04 18:07:00,6.346,6.346,6.22,6.323,400000.0
2005-01-04 18:08:00,6.25,6.312,6.25,6.312,100000.0
2005-01-04 18:09:00,6.292,6.336,6.292,6.336,150000.0
2005-01-04 18:10:00,6.315,6.324,6.247,6.29,400000.0
2005-01-04 18:11:00,6.249,6.335,6.206,6.308,450000.0
2005-01-04 18:12:00,6.297,6.342,6.249,6.342,350000.0
2005-01-04 18:13:00,6.252,6.334,6.219,6.334,300000.0
2005-01-04 18:14:00,6.21,6.308,6.21,6.304,400000.0
2005-01-04 18:15:00,6.191,6.348,6.191,6.261,400000.0
2005-01-04 18:16:00,6.241,6.376,6.21,6.244,400000.0
2005-01-04 18:17:00,6.238,6.322,6.238,6.308,250000.0
2005-01-04 18:18:00,6.288,6.385,6.229,6.229,500000.0
2005-01-04 18:19:00,6.322,6.323,6.264,6.316,200000.0
2005-01-04 18:20:00,6.256,6.354,6.219,6.305,400000.0
2005-01-04 18:21:00,6.274,6.368,6.259,6.318,550000.0
2005-01-04 18:22:00,6.216,6.294,6.216,6.246,400000.0
2005-01-04 18:23:00,6.33,6.354,6.262,6.339,400000.0
2005-01-04 18:24:00,6.327,6.338,6.235,6.338,400000.0
2005-01-04 18:25:00,6.264,6.328,6.211,6.241,500000.0
2005-01-04 18:26:00,6.246,6.328,6.204,6.328,550000.0
2005-01-04 18:27:00,6.304,6.341,6.198,6.341,500000.0
2005-01-04 18:28:00,6.314,6.314,6.215,6.307,350000.0
2005-01-04 18:29:00,6.221,6.31,6.17,6.31,350000.0
2005-01-04 18:30:00,6.277,6.308,6.182,6.258,450000.0
2005-01-04 18:31:00,6.292,6.301,6.218,6.279,350000.0
2005-01-04 18:32:00,6.213,6.281,6.142,6.21,450000.0
2005-01-04 18:33:00,6.273,6.305,6.204,6.204,300000.0
2005-01-04 18:34:00,6.284,6.338,6.223,6.323,400000.0
2005-01-04 18:35:00,6.242,6.311,6.242,6.259,350000.0
2005-01-04 18:36:00,6.244,6.335,6.18,6.293,550000.0
2005-01-04 18:37:00,6.239,6.326,6.22,6.281,500000.0
2005-01-04 18:38:00,6.297,6.318,6.216,6.276,450000.0
2005-01-04 18:39:00,6.32,6.338,6.246,6.324,400000.0
2005-01-04 18:40:00,6.341,6.353,6.219,6.273,250000.0
2005-01-04 18:41:00,6.25,6.312,6.221,6.308,500000.0
2005-01-04 18:43:00,6.285,6.324,6.195,6.324,400000.0
2005-01-04 18:44:00,6.296,6.311,6.204,6.25,500000.0
2005-01-04 18:45:00,6.208,6.328,6.208,6.289,350000.0
2005-01-04 18:46:00,6.197,6.32,6.157,6.32,350000.0
2005-01-04 18:47:00,6.197,6.333,6.197,6.305,400000.0
2005-01-04 18:48:00,6.256,6.316,6.225,6.247,350000.0
2005-01-04 18:49:00,6.249,6.318,6.2,6.291,400000.0
2005-01-04 18:51:00,6.303,6.347,6.237,6.237,450000.0
2005-01-04 18:52:00,6.284,6.331,6.203,6.331,550000.0
2005-01-04 18:53:00,6.288,6.32,6.248,6.309,450000.0
2005-01-04 18:54:00,6.214,6.305,6.214,6.284,150000.0
2005-01-04 18:55:00,6.233,6.338,6.209,6.286,350000.0
2005-01-04 18:56:00,6.249,6.285,6.184,6.285,250000.0
2005-01-04 18:57:00,6.333,6.333,6.229,6.307,450000.0
2005-01-04 18:58:00,6.34,6.348,6.267,6.321,350000.0
2005-01-04 18:59:00,6.269,6.333,6.269,6.291,450000.0
2005-01-04 19:00:00,6.255,6.34,6.189,6.34,350000.0
2005-01-04 19:01:00,6.237,6.291,6.198,6.269,500000.0
2005-01-04 19:02:00,6.313,6.324,6.216,6.216,400000.0
2005-01-04 19:03:00,6.309,6.309,6.216,6.22,350000.0
2005-01-04 19:04:00,6.345,6.345,6.304,6.304,100000.0
2005-01-04 19:28:00,6.328,6.328,6.248,6.283,200000.0
2005-01-04 19:33:00,6.345,6.345,6.262,6.294,200000.0
2005-01-04 19:35:00,6.344,6.403,6.28,6.312,400000.0
2005-01-04 19:36:00,6.35,6.35,6.256,6.256,200000.0
2005-01-04 19:37:00,6.265,6.348,6.249,6.288,450000.0
2005-01-04 19:38:00,6.317,6.389,6.27,6.389,250000.0
2005-01-04 19:39:00,6.294,6.36,6.248,6.337,300000.0
2005-01-04 19:40:00,6.334,6.342,6.285,6.297,400000.0
2005-01-04 19:41:00,6.269,6.378,6.269,6.341,350000.0
2005-01-04 19:42:00,6.31,6.371,6.282,6.35,300000.0
2005-01-04 19:43:00,6.348,6.348,6.26,6.307,400000.0
2005-01-04 19:45:00,6.344,6.344,6.245,6.291,300000.0
2005-01-04 19:46:00,6.362,6.384,6.281,6.305,300000.0
2005-01-04 19:47:00,6.235,6.349,6.235,6.257,200000.0
2005-01-04 19:48:00,6.386,6.386,6.341,6.341,100000.0
2005-01-04 19:49:00,6.38,6.404,6.262,6.262,200000.0
2005-01-04 19:50:00,6.304,6.394,6.255,6.349,350000.0
2005-01-04 19:51:00,6.228,6.353,6.224,6.286,400000.0
2005-01-04 19:52:00,6.353,6.378,6.276,6.299,450000.0
2005-01-04 19:53:00,6.336,6.336,6.23,6.23,350000.0
2005-01-04 19:54:00,6.238,6.313,6.225,6.277,250000.0
2005-01-04 19:55:00,6.243,6.38,6.24,6.281,550000.0
2005-01-04 19:56:00,6.268,6.421,6.268,6.352,450000.0
2005-01-04 19:57:00,6.304,6.391,6.257,6.34,550000.0
2005-01-04 19:58:00,6.387,6.387,6.279,6.338,350000.0
2005-01-04 19:59:00,6.249,6.371,6.249,6.343,300000.0
2005-01-04 20:01:00,6.396,6.403,6.279,6.355,350000.0
2005-01-04 20:02:00,6.305,6.364,6.259,6.364,300000.0
2005-01-04 20:03:00,6.398,6.398,6.292,6.311,250000.0
2005-01-04 20:04:00,6.391,6.391,6.244,6.346,350000.0
2005-01-04 20:05:00,6.376,6.398,6.269,6.398,600000.0
2005-01-04 20:06:00,6.352,6.399,6.313,6.367,300000.0
2005-01-04 20:07:00,6.331,6.373,6.331,6.373,100000.0
2005-01-04 20:08:00,6.354,6.374,6.354,6.374,150000.0
2005-01-04 20:10:00,6.277,6.399,6.277,6.331,400000.0
2005-01-04 20:11:00,6.376,6.376,6.283,6.313,250000.0
2005-01-04 20:12:00,6.366,6.4,6.271,6.297,300000.0
2005-01-04 20:13:00,6.351,6.363,6.351,6.363,100000.0
2005-01-04 20:14:00,6.308,6.396,6.308,6.383,300000.0
2005-01-04 20:15:00,6.393,6.393,6.24,6.24,300000.0
2005-01-04 20:16:00,6.306,6.365,6.298,6.365,350000.0
2005-01-04 20:17:00,6.306,6.315,6.306,6.315,100000.0
2005-01-04 20:18:00,6.391,6.391,6.262,6.262,200000.0
2005-01-04 20:19:00,6.359,6.377,6.28,6.339,250000.0
2005-01-04 20:20:00,6.37,6.37,6.209,6.247,650000.0
2005-01-04 20:21:00,6.344,6.377,6.324,6.353,200000.0
2005-01-04 20:22:00,6.344,6.369,6.25,6.369,350000.0
2005-01-04 20:23:00,6.255,6.394,6.255,6.394,600000.0
2005-01-04 20:24:00,6.355,6.382,6.27,6.285,350000.0
2005-01-04 20:25:00,6.408,6.419,6.283,6.378,500000.0
2005-01-04 20:26:00,6.333,6.413,6.304,6.413,150000.0
2005-01-04 20:28:00,6.357,6.383,6.322,6.358,450000.0
2005-01-04 20:29:00,6.398,6.404,6.301,6.404,300000.0
2005-01-04 20:30:00,6.323,6.374,6.265,6.374,300000.0
2005-01-04 20:31:00,6.352,6.429,6.326,6.326,250000.0
2005-01-04 20:32:00,6.27,6.413,6.27,6.345,150000.0
2005-01-04 20:37:00,6.387,6.387,6.302,6.334,200000.0
2005-01-04 20:38:00,6.355,6.355,6.273,6.273,200000.0
2005-01-04 20:40:00,6.367,6.376,6.276,6.311,250000.0
2005-01-04 20:41:00,6.278,6.278,6.278,6.278,50000.0
2005-01-04 20:43:00,6.278,6.383,6.278,6.383,100000.0
2005-01-04 20:44:00,6.296,6.396,6.278,6.388,200000.0
2005-01-04 20:45:00,6.383,6.396,6.278,6.383,250000.0
2005-01-04 20:46:00,6.396,6.396,6.396,6.396,50000.0
2005-01-04 20:48:00,6.361,6.396,6.286,6.386,400000.0
2005-01-04 20:58:00,6.358,6.358,6.278,6.312,200000.0
2005-01-04 21:02:00,6.357,6.357,6.256,6.295,200000.0
2005-01-04 21:05:00,6.294,6.369,6.294,6.329,200000.0
2005-01-04 21:06:00,6.395,6.4,6.307,6.338,350000.0
2005-01-04 21:08:00,6.363,6.363,6.262,6.303,200000.0
2005-01-04 21:14:00,6.365,6.365,6.273,6.309,200000.0
2005-01-04 21:18:00,6.283,6.451,6.283,6.31,450000.0
2005-01-04 21:19:00,6.273,6.358,6.248,6.353,350000.0
2005-01-04 21:20:00,6.326,6.326,6.326,6.326,50000.0
2005-01-04 21:26:00,6.377,6.377,6.248,6.343,400000.0
2005-01-04 21:27:00,6.316,6.364,6.27,6.27,300000.0
2005-01-04 21:29:00,6.364,6.364,6.281,6.313,200000.0
2005-01-04 21:36:00,6.355,6.355,6.255,6.294,200000.0
2005-01-04 21:38:00,6.366,6.366,6.281,6.315,200000.0
2005-01-04 21:40:00,6.368,6.368,6.366,6.366,100000.0
2005-01-04 21:41:00,6.346,6.346,6.238,6.247,200000.0
2005-01-04 21:42:00,6.36,6.364,6.262,6.364,150000.0
2005-01-04 21:43:00,6.267,6.363,6.267,6.311,200000.0
2005-01-04 21:44:00,6.36,6.36,6.257,6.257,150000.0
2005-01-04 21:46:00,6.319,6.411,6.288,6.318,400000.0
2005-01-04 21:47:00,6.384,6.384,6.266,6.266,100000.0
2005-01-04 21:48:00,6.314,6.37,6.275,6.37,200000.0
2005-01-04 21:49:00,6.274,6.311,6.217,6.311,350000.0
2005-01-04 21:50:00,6.301,6.301,6.261,6.296,200000.0
2005-01-04 21:52:00,6.264,6.359,6.264,6.359,150000.0
2005-01-04 21:53:00,6.357,6.395,6.278,6.395,200000.0
2005-01-04 21:54:00,6.306,6.306,6.266,6.266,100000.0
2005-01-04 21:55:00,6.27,6.356,6.27,6.356,250000.0
2005-01-04 21:56:00,6.231,6.335,6.223,6.335,250000.0
2005-01-04 21:57:00,6.272,6.305,6.272,6.305,100000.0
2005-01-04 21:58:00,6.316,6.344,6.316,6.344,100000.0
2005-01-04 21:59:00,6.309,6.309,6.213,6.213,100000.0
2005-01-04 22:03:00,6.32,6.32,6.261,6.303,200000.0
2005-01-04 22:05:00,6.34,6.399,6.34,6.399,100000.0
2005-01-04 22:06:00,6.317,6.317,6.317,6.317,50000.0
2005-01-04 22:07:00,6.282,6.345,6.282,6.345,150000.0
2005-01-04 22:08:00,6.334,6.334,6.28,6.28,150000.0
2005-01-04 22:10:00,6.348,6.348,6.224,6.255,200000.0
2005-01-04 22:11:00,6.302,6.302,6.286,6.286,150000.0
2005-01-04 22:12:00,6.213,6.325,6.209,6.325,300000.0
2005-01-04 22:16:00,6.357,6.383,6.268,6.349,400000.0
2005-01-04 22:17:00,6.358,6.358,6.28,6.352,200000.0
2005-01-04 22:18:00,6.281,6.375,6.268,6.268,200000.0
2005-01-04 22:20:00,6.359,6.359,6.333,6.333,100000.0
2005-01-04 22:24:00,6.259,6.353,6.259,6.305,250000.0
2005-01-04 22:25:00,6.292,6.292,6.26,6.273,200000.0
2005-01-04 22:28:00,6.3,6.306,6.3,6.306,100000.0
2005-01-04 22:29:00,6.337,6.36,6.275,6.349,450000.0
2005-01-04 22:30:00,6.317,6.343,6.28,6.282,200000.0
2005-01-04 22:34:00,6.36,6.394,6.263,6.394,400000.0
2005-01-04 22:40:00,6.289,6.374,6.276,6.374,300000.0
2005-01-04 22:41:00,6.316,6.321,6.29,6.321,150000.0
2005-01-04 22:44:00,6.323,6.323,6.263,6.304,200000.0
2005-01-04 22:46:00,6.352,6.352,6.247,6.285,200000.0
2005-01-04 22:47:00,6.326,6.326,6.326,6.326,50000.0
2005-01-04 22:50:00,6.357,6.357,6.277,6.312,200000.0
2005-01-04 22:54:00,6.347,6.347,6.347,6.347,100000.0
2005-01-04 22:56:00,6.357,6.372,6.291,6.323,300000.0
2005-01-04 22:59:00,6.365,6.365,6.273,6.309,200000.0
2005-01-04 23:03:00,6.281,6.36,6.278,6.36,250000.0
2005-01-04 23:06:00,6.363,6.371,6.296,6.332,300000.0
2005-01-04 23:07:00,6.329,6.366,6.329,6.366,100000.0
2005-01-04 23:09:00,6.347,6.347,6.347,6.347,100000.0
2005-01-04 23:19:00,6.361,6.361,6.357,6.357,100000.0
2005-01-04 23:20:00,6.368,6.404,6.353,6.357,300000.0
2005-01-04 23:27:00,6.404,6.404,6.311,6.357,400000.0
2005-01-04 23:28:00,6.367,6.367,6.367,6.367,100000.0
2005-01-04 23:29:00,6.37,6.37,6.364,6.364,100000.0
2005-01-04 23:30:00,6.361,6.361,6.361,6.361,50000.0
2005-01-04 23:31:00,6.347,6.361,6.347,6.361,100000.0
2005-01-04 23:33:00,6.404,6.404,6.353,6.357,300000.0
2005-01-04 23:35:00,6.365,6.365,6.273,6.309,200000.0
2005-01-04 23:36:00,6.261,6.361,6.261,6.361,200000.0
2005-01-04 23:39:00,6.363,6.363,6.263,6.303,200000.0
2005-01-04 23:44:00,6.354,6.354,6.254,6.294,200000.0
2005-01-04 23:51:00,6.365,6.365,6.286,6.321,200000.0
2005-01-04 23:53:00,6.364,6.364,6.259,6.296,200000.0
2005-01-04 23:59:00,6.366,6.366,6.282,6.315,200000.0
2005-01-05 00:00:00,6.42,6.58,6.36,6.5,200000.0
2005-01-05 00:04:00,6.376,6.376,6.291,6.324,200000.0
2005-01-05 00:11:00,6.353,6.353,6.351,6.351,100000.0
2005-01-05 00:40:00,6.354,6.354,6.284,6.284,100000.0
2005-01-05 01:02:00,6.375,6.375,6.283,6.319,200000.0
2005-01-05 01:04:00,6.361,6.361,6.256,6.295,200000.0
2005-01-05 01:11:00,6.363,6.363,6.28,6.313,200000.0
2005-01-05 01:42:00,6.272,6.415,6.255,6.268,400000.0
2005-01-05 01:47:00,6.355,6.355,6.263,6.299,200000.0
2005-01-05 01:52:00,6.343,6.392,6.241,6.392,400000.0
2005-01-05 01:53:00,6.344,6.382,6.285,6.289,250000.0
2005-01-05 02:01:00,6.355,6.355,6.263,6.299,200000.0
2005-01-05 02:03:00,6.347,6.394,6.27,6.389,250000.0
2005-01-05 02:04:00,6.355,6.393,6.289,6.341,350000.0
2005-01-05 02:09:00,6.281,6.281,6.281,6.281,50000.0
2005-01-05 02:10:00,6.27,6.403,6.27,6.292,200000.0
2005-01-05 02:11:00,6.366,6.366,6.29,6.364,200000.0
2005-01-05 02:12:00,6.322,6.324,6.322,6.324,100000.0
2005-01-05 02:13:00,6.281,6.281,6.281,6.281,100000.0
2005-01-05 02:14:00,6.289,6.351,6.249,6.351,450000.0
2005-01-05 02:15:00,6.401,6.401,6.265,6.377,600000.0
2005-01-05 02:16:00,6.309,6.387,6.284,6.284,400000.0
2005-01-05 02:18:00,6.303,6.384,6.303,6.378,150000.0
2005-01-05 02:19:00,6.41,6.417,6.3,6.3,200000.0
2005-01-05 02:21:00,6.396,6.396,6.333,6.353,200000.0
2005-01-05 02:22:00,6.337,6.354,6.33,6.33,200000.0
2005-01-05 02:23:00,6.394,6.394,6.343,6.347,300000.0
2005-01-05 02:24:00,6.341,6.343,6.341,6.343,100000.0
2005-01-05 02:25:00,6.347,6.394,6.347,6.394,100000.0
2005-01-05 02:27:00,6.268,6.384,6.264,6.332,400000.0
2005-01-05 02:28:00,6.306,6.453,6.306,6.409,350000.0
2005-01-05 02:29:00,6.333,6.401,6.333,6.401,350000.0
2005-01-05 02:31:00,6.301,6.377,6.272,6.377,250000.0
2005-01-05 02:34:00,6.375,6.375,6.283,6.319,200000.0
2005-01-05 02:36:00,6.28,6.374,6.28,6.332,250000.0
2005-01-05 02:37:00,6.309,6.393,6.298,6.393,300000.0
2005-01-05 02:38:00,6.339,6.388,6.339,6.388,150000.0
2005-01-05 02:39:00,6.379,6.401,6.306,6.306,400000.0
2005-01-05 02:40:00,6.367,6.414,6.367,6.414,100000.0
2005-01-05 02:41:00,6.377,6.392,6.324,6.372,200000.0
2005-01-05 02:43:00,6.372,6.409,6.299,6.409,350000.0
2005-01-05 02:44:00,6.398,6.398,6.313,6.313,100000.0
2005-01-05 02:45:00,6.356,6.396,6.292,6.292,200000.0
2005-01-05 02:48:00,6.355,6.355,6.263,6.299,200000.0
2005-01-05 02:50:00,6.355,6.355,6.294,6.294,150000.0
2005-01-05 02:51:00,6.294,6.375,6.23,6.303,350000.0
2005-01-05 02:52:00,6.307,6.403,6.307,6.403,150000.0
2005-01-05 02:54:00,6.374,6.419,6.374,6.419,100000.0
2005-01-05 02:55:00,6.303,6.354,6.285,6.285,250000.0
2005-01-05 02:56:00,6.344,6.401,6.324,6.324,150000.0
2005-01-05 02:57:00,6.297,6.395,6.27,6.395,200000.0
2005-01-05 03:00:00,6.411,6.411,6.392,6.392,100000.0
2005-01-05 03:01:00,6.411,6.411,6.411,6.411,100000.0
2005-01-05 03:06:00,6.329,6.329,6.329,6.329,50000.0
2005-01-05 03:07:00,6.406,6.406,6.371,6.371,100000.0
2005-01-05 03:08:00,6.383,6.383,6.383,6.383,50000.0
2005-01-05 03:09:00,6.38,6.38,6.296,6.366,200000.0
2005-01-05 03:10:00,6.309,6.395,6.309,6.395,200000.0
2005-01-05 03:11:00,6.381,6.416,6.324,6.383,500000.0
2005-01-05 03:12:00,6.305,6.401,6.305,6.401,100000.0
2005-01-05 03:15:00,6.38,6.408,6.329,6.408,400000.0
2005-01-05 03:17:00,6.39,6.39,6.288,6.288,250000.0
2005-01-05 03:20:00,6.393,6.411,6.278,6.278,550000.0
2005-01-05 03:23:00,6.301,6.417,6.301,6.383,250000.0
2005-01-05 03:24:00,6.365,6.384,6.323,6.335,350000.0
2005-01-05 03:25:00,6.324,6.389,6.324,6.389,100000.0
2005-01-05 03:26:00,6.29,6.378,6.29,6.378,150000.0
2005-01-05 03:27:00,6.323,6.422,6.323,6.404,450000.0
2005-01-05 03:28:00,6.323,6.323,6.294,6.294,150000.0
2005-01-05 03:30:00,6.392,6.392,6.307,6.307,100000.0
2005-01-05 03:31:00,6.311,6.388,6.304,6.374,250000.0
2005-01-05 03:32:00,6.384,6.384,6.328,6.383,150000.0
2005-01-05 03:33:00,6.39,6.413,6.324,6.358,350000.0
2005-01-05 03:34:00,6.289,6.415,6.289,6.384,250000.0
2005-01-05 03:35:00,6.423,6.423,6.317,6.408,400000.0
2005-01-05 03:36:00,6.383,6.383,6.383,6.383,100000.0
2005-01-05 03:37:00,6.386,6.386,6.386,6.386,50000.0
2005-01-05 03:38:00,6.311,6.311,6.311,6.311,50000.0
2005-01-05 03:39:00,6.339,6.339,6.339,6.339,50000.0
2005-01-05 03:41:00,6.355,6.355,6.355,6.355,50000.0
2005-01-05 03:42:00,6.304,6.392,6.304,6.355,250000.0
2005-01-05 03:43:00,6.424,6.424,6.282,6.309,250000.0
2005-01-05 03:44:00,6.355,6.355,6.355,6.355,100000.0
2005-01-05 03:45:00,6.355,6.365,6.355,6.365,200000.0
2005-01-05 03:46:00,6.309,6.309,6.309,6.309,50000.0
2005-01-05 03:48:00,6.409,6.409,6.307,6.307,150000.0
2005-01-05 03:49:00,6.365,6.372,6.298,6.372,300000.0
2005-01-05 03:50:00,6.304,6.388,6.304,6.31,200000.0
2005-01-05 03:51:00,6.329,6.358,6.289,6.358,150000.0
2005-01-05 03:52:00,6.357,6.417,6.357,6.417,100000.0
2005-01-05 03:55:00,6.376,6.376,6.274,6.313,250000.0
2005-01-05 03:56:00,6.372,6.4,6.304,6.304,200000.0
2005-01-05 03:58:00,6.384,6.418,6.298,6.388,600000.0
2005-01-05 03:59:00,6.374,6.374,6.374,6.374,50000.0
2005-01-05 04:00:00,6.366,6.366,6.339,6.339,100000.0
2005-01-05 04:01:00,6.388,6.394,6.388,6.394,100000.0
2005-01-05 04:02:00,6.388,6.394,6.388,6.394,100000.0
2005-01-05 04:03:00,6.311,6.311,6.311,6.311,50000.0
2005-01-05 04:04:00,6.366,6.366,6.366,6.366,50000.0
2005-01-05 04:06:00,6.392,6.392,6.266,6.31,350000.0
2005-01-05 04:07:00,6.397,6.397,6.323,6.323,100000.0
2005-01-05 04:10:00,6.383,6.383,6.3,6.333,200000.0
2005-01-05 04:12:00,6.376,6.376,6.275,6.315,200000.0
2005-01-05 04:15:00,6.362,6.362,6.301,6.352,150000.0
2005-01-05 04:17:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 04:19:00,6.357,6.412,6.357,6.357,150000.0
2005-01-05 04:21:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 04:22:00,6.283,6.283,6.283,6.283,50000.0
2005-01-05 04:24:00,6.386,6.386,6.302,6.334,200000.0
2005-01-05 04:25:00,6.293,6.293,6.293,6.293,50000.0
2005-01-05 04:27:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 04:30:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 04:33:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 04:34:00,6.385,6.385,6.385,6.385,50000.0
2005-01-05 04:36:00,6.388,6.388,6.339,6.339,100000.0
2005-01-05 04:37:00,6.304,6.339,6.304,6.339,100000.0
2005-01-05 04:38:00,6.304,6.344,6.304,6.344,100000.0
2005-01-05 04:39:00,6.311,6.388,6.304,6.38,350000.0
2005-01-05 04:40:00,6.344,6.391,6.337,6.337,150000.0
2005-01-05 04:41:00,6.388,6.388,6.388,6.388,50000.0
2005-01-05 04:43:00,6.388,6.388,6.374,6.374,100000.0
2005-01-05 04:44:00,6.311,6.388,6.304,6.374,300000.0
2005-01-05 04:45:00,6.388,6.388,6.359,6.383,250000.0
2005-01-05 04:46:00,6.423,6.423,6.311,6.359,200000.0
2005-01-05 04:47:00,6.374,6.374,6.374,6.374,50000.0
2005-01-05 04:48:00,6.304,6.304,6.304,6.304,50000.0
2005-01-05 04:49:00,6.383,6.383,6.374,6.374,100000.0
2005-01-05 04:50:00,6.304,6.304,6.304,6.304,50000.0
2005-01-05 04:51:00,6.283,6.374,6.283,6.374,100000.0
2005-01-05 04:53:00,6.375,6.375,6.371,6.371,100000.0
2005-01-05 04:54:00,6.328,6.328,6.328,6.328,50000.0
2005-01-05 04:55:00,6.371,6.371,6.371,6.371,50000.0
2005-01-05 04:56:00,6.304,6.387,6.304,6.387,300000.0
2005-01-05 04:57:00,6.406,6.406,6.375,6.375,100000.0
2005-01-05 04:58:00,6.304,6.396,6.304,6.339,150000.0
2005-01-05 05:00:00,6.339,6.387,6.304,6.387,200000.0
2005-01-05 05:01:00,6.304,6.374,6.304,6.374,100000.0
2005-01-05 05:02:00,6.339,6.339,6.339,6.339,50000.0
2005-01-05 05:03:00,6.311,6.388,6.304,6.374,250000.0
2005-01-05 05:06:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 05:07:00,6.385,6.385,6.385,6.385,50000.0
2005-01-05 05:09:00,6.424,6.424,6.373,6.377,300000.0
2005-01-05 05:10:00,6.355,6.403,6.351,6.353,400000.0
2005-01-05 05:11:00,6.386,6.386,6.367,6.367,100000.0
2005-01-05 05:12:00,6.283,6.422,6.283,6.355,300000.0
2005-01-05 05:13:00,6.42,6.42,6.281,6.281,250000.0
2005-01-05 05:15:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 05:21:00,6.367,6.387,6.324,6.367,250000.0
2005-01-05 05:22:00,6.299,6.397,6.299,6.397,100000.0
2005-01-05 05:23:00,6.411,6.438,6.348,6.348,150000.0
2005-01-05 05:24:00,6.367,6.367,6.324,6.324,100000.0
2005-01-05 05:25:00,6.339,6.424,6.278,6.278,250000.0
2005-01-05 05:26:00,6.391,6.391,6.303,6.312,150000.0
2005-01-05 05:27:00,6.391,6.391,6.391,6.391,50000.0
2005-01-05 05:28:00,6.367,6.383,6.291,6.291,200000.0
2005-01-05 05:29:00,6.283,6.283,6.283,6.283,50000.0
2005-01-05 05:31:00,6.295,6.396,6.293,6.396,500000.0
2005-01-05 05:32:00,6.297,6.382,6.297,6.373,350000.0
2005-01-05 05:35:00,6.367,6.386,6.337,6.38,350000.0
2005-01-05 05:36:00,6.296,6.296,6.296,6.296,50000.0
2005-01-05 05:37:00,6.349,6.383,6.305,6.383,150000.0
2005-01-05 05:38:00,6.418,6.418,6.277,6.336,350000.0
2005-01-05 05:39:00,6.311,6.311,6.311,6.311,50000.0
2005-01-05 05:40:00,6.418,6.418,6.367,6.367,100000.0
2005-01-05 05:41:00,6.381,6.416,6.328,6.416,200000.0
2005-01-05 05:42:00,6.339,6.353,6.316,6.316,150000.0
2005-01-05 05:43:00,6.369,6.369,6.257,6.257,300000.0
2005-01-05 05:44:00,6.407,6.416,6.319,6.416,250000.0
2005-01-05 05:45:00,6.339,6.339,6.339,6.339,50000.0
2005-01-05 05:46:00,6.367,6.379,6.296,6.379,250000.0
2005-01-05 05:47:00,6.373,6.373,6.373,6.373,50000.0
2005-01-05 05:48:00,6.389,6.389,6.389,6.389,50000.0
2005-01-05 05:50:00,6.386,6.386,6.307,6.307,100000.0
2005-01-05 05:51:00,6.374,6.406,6.336,6.388,450000.0
2005-01-05 05:52:00,6.388,6.411,6.281,6.391,450000.0
2005-01-05 05:55:00,6.335,6.401,6.298,6.335,350000.0
2005-01-05 05:56:00,6.403,6.403,6.304,6.374,350000.0
2005-01-05 05:59:00,6.424,6.424,6.367,6.367,100000.0
2005-01-05 06:00:00,6.367,6.424,6.367,6.367,150000.0
2005-01-05 06:02:00,6.375,6.375,6.283,6.319,200000.0
2005-01-05 06:04:00,6.371,6.436,6.284,6.338,400000.0
2005-01-05 06:05:00,6.408,6.417,6.278,6.332,500000.0
2005-01-05 06:06:00,6.328,6.389,6.283,6.283,250000.0
2005-01-05 06:08:00,6.388,6.391,6.283,6.386,400000.0
2005-01-05 06:09:00,6.388,6.388,6.311,6.386,200000.0
2005-01-05 06:11:00,6.367,6.367,6.367,6.367,100000.0
2005-01-05 06:12:00,6.328,6.328,6.305,6.324,150000.0
2005-01-05 06:13:00,6.378,6.388,6.316,6.345,350000.0
2005-01-05 06:14:00,6.331,6.331,6.331,6.331,50000.0
2005-01-05 06:17:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 06:19:00,6.281,6.284,6.281,6.284,150000.0
2005-01-05 06:20:00,6.287,6.431,6.287,6.431,250000.0
2005-01-05 06:21:00,6.372,6.428,6.288,6.428,250000.0
2005-01-05 06:22:00,6.416,6.416,6.416,6.416,50000.0
2005-01-05 06:23:00,6.35,6.35,6.35,6.35,50000.0
2005-01-05 06:24:00,6.346,6.346,6.298,6.298,100000.0
2005-01-05 06:27:00,6.419,6.419,6.372,6.412,150000.0
2005-01-05 06:28:00,6.399,6.399,6.385,6.385,200000.0
2005-01-05 06:29:00,6.296,6.402,6.296,6.344,150000.0
2005-01-05 06:30:00,6.313,6.41,6.313,6.333,200000.0
2005-01-05 06:31:00,6.402,6.451,6.346,6.351,400000.0
2005-01-05 06:32:00,6.39,6.39,6.3,6.3,100000.0
2005-01-05 06:34:00,6.377,6.377,6.377,6.377,50000.0
2005-01-05 06:35:00,6.377,6.377,6.377,6.377,100000.0
2005-01-05 06:38:00,6.346,6.453,6.31,6.407,500000.0
2005-01-05 06:40:00,6.345,6.411,6.333,6.333,300000.0
2005-01-05 06:41:00,6.424,6.424,6.358,6.371,300000.0
2005-01-05 06:42:00,6.381,6.394,6.35,6.394,300000.0
2005-01-05 06:43:00,6.396,6.396,6.391,6.391,100000.0
2005-01-05 06:44:00,6.381,6.386,6.335,6.351,200000.0
2005-01-05 06:49:00,6.396,6.396,6.312,6.344,200000.0
2005-01-05 06:52:00,6.333,6.436,6.333,6.409,300000.0
2005-01-05 06:56:00,6.395,6.395,6.303,6.339,200000.0
2005-01-05 06:57:00,6.335,6.335,6.315,6.315,100000.0
2005-01-05 06:58:00,6.295,6.371,6.278,6.367,300000.0
2005-01-05 07:00:00,6.395,6.395,6.303,6.339,200000.0
2005-01-05 07:01:00,6.339,6.376,6.339,6.376,100000.0
2005-01-05 07:02:00,6.315,6.398,6.314,6.384,300000.0
2005-01-05 07:05:00,6.385,6.39,6.293,6.296,400000.0
2005-01-05 07:07:00,6.385,6.385,6.294,6.318,400000.0
2005-01-05 07:09:00,6.329,6.41,6.275,6.41,450000.0
2005-01-05 07:10:00,6.328,6.398,6.328,6.33,300000.0
2005-01-05 07:12:00,6.401,6.443,6.328,6.429,250000.0
2005-01-05 07:13:00,6.35,6.39,6.296,6.296,200000.0
2005-01-05 07:17:00,6.344,6.421,6.324,6.397,400000.0
2005-01-05 07:18:00,6.377,6.378,6.315,6.368,400000.0
2005-01-05 07:19:00,6.382,6.382,6.303,6.303,100000.0
2005-01-05 07:29:00,6.332,6.42,6.307,6.386,250000.0
2005-01-05 07:30:00,6.388,6.388,6.388,6.388,50000.0
2005-01-05 07:34:00,6.428,6.434,6.336,6.402,350000.0
2005-01-05 07:35:00,6.373,6.407,6.299,6.407,250000.0
2005-01-05 07:37:00,6.31,6.495,6.31,6.405,450000.0
2005-01-05 07:39:00,6.386,6.398,6.304,6.398,350000.0
2005-01-05 07:40:00,6.351,6.391,6.274,6.391,450000.0
2005-01-05 07:44:00,6.411,6.431,6.322,6.35,300000.0
2005-01-05 07:46:00,6.393,6.394,6.393,6.394,100000.0
2005-01-05 07:47:00,6.397,6.397,6.312,6.391,150000.0
2005-01-05 07:49:00,6.292,6.395,6.292,6.369,150000.0
2005-01-05 07:52:00,6.335,6.432,6.314,6.432,150000.0
2005-01-05 07:54:00,6.385,6.385,6.334,6.34,300000.0
2005-01-05 07:55:00,6.396,6.396,6.354,6.354,100000.0
2005-01-05 07:56:00,6.358,6.358,6.303,6.303,100000.0
2005-01-05 07:58:00,6.391,6.391,6.391,6.391,50000.0
2005-01-05 08:00:00,6.406,6.429,6.406,6.429,100000.0
2005-01-05 08:01:00,6.349,6.432,6.299,6.299,350000.0
2005-01-05 08:04:00,6.331,6.414,6.293,6.293,300000.0
2005-01-05 08:06:00,6.328,6.393,6.296,6.336,400000.0
2005-01-05 08:07:00,6.413,6.413,6.296,6.408,500000.0
2005-01-05 08:08:00,6.348,6.431,6.314,6.315,650000.0
2005-01-05 08:09:00,6.336,6.393,6.291,6.328,500000.0
2005-01-05 08:10:00,6.406,6.406,6.313,6.313,250000.0
2005-01-05 08:13:00,6.416,6.429,6.314,6.327,400000.0
2005-01-05 08:14:00,6.314,6.432,6.314,6.317,400000.0
2005-01-05 08:17:00,6.32,6.439,6.32,6.407,650000.0
2005-01-05 08:18:00,6.389,6.428,6.312,6.382,550000.0
2005-01-05 08:20:00,6.432,6.432,6.297,6.383,550000.0
2005-01-05 08:21:00,6.324,6.434,6.299,6.348,550000.0
2005-01-05 08:23:00,6.35,6.482,6.35,6.447,300000.0
2005-01-05 08:24:00,6.43,6.43,6.331,6.331,250000.0
2005-01-05 08:25:00,6.308,6.431,6.308,6.414,350000.0
2005-01-05 08:26:00,6.411,6.411,6.303,6.408,500000.0
2005-01-05 08:28:00,6.418,6.439,6.326,6.408,450000.0
2005-01-05 08:29:00,6.314,6.399,6.291,6.393,400000.0
2005-01-05 08:30:00,6.399,6.416,6.328,6.379,400000.0
2005-01-05 08:31:00,6.324,6.399,6.324,6.348,400000.0
2005-01-05 08:32:00,6.429,6.429,6.379,6.379,100000.0
2005-01-05 08:33:00,6.391,6.431,6.293,6.39,400000.0
2005-01-05 08:34:00,6.357,6.406,6.317,6.338,300000.0
2005-01-05 08:35:00,6.312,6.391,6.312,6.391,100000.0
2005-01-05 08:38:00,6.396,6.426,6.293,6.321,650000.0
2005-01-05 08:39:00,6.342,6.362,6.25,6.25,250000.0
2005-01-05 08:40:00,6.375,6.431,6.348,6.396,250000.0
2005-01-05 08:41:00,6.391,6.411,6.348,6.348,350000.0
2005-01-05 08:42:00,6.444,6.444,6.331,6.401,450000.0
2005-01-05 08:43:00,6.341,6.378,6.341,6.36,150000.0
2005-01-05 08:44:00,6.323,6.368,6.313,6.368,350000.0
2005-01-05 08:47:00,6.4,6.452,6.317,6.363,550000.0
2005-01-05 08:48:00,6.308,6.373,6.308,6.349,450000.0
2005-01-05 08:50:00,6.29,6.429,6.29,6.383,300000.0
2005-01-05 08:54:00,6.433,6.434,6.343,6.343,350000.0
2005-01-05 08:58:00,6.442,6.442,6.336,6.39,200000.0
2005-01-05 08:59:00,6.429,6.432,6.291,6.384,500000.0
2005-01-05 09:01:00,6.308,6.308,6.308,6.308,50000.0
2005-01-05 09:04:00,6.391,6.432,6.293,6.429,400000.0
2005-01-05 09:06:00,6.373,6.42,6.301,6.347,350000.0
2005-01-05 09:09:00,6.322,6.455,6.322,6.328,450000.0
2005-01-05 09:12:00,6.403,6.433,6.299,6.322,550000.0
2005-01-05 09:13:00,6.344,6.424,6.293,6.424,450000.0
2005-01-05 09:15:00,6.348,6.42,6.318,6.388,350000.0
2005-01-05 09:17:00,6.427,6.429,6.303,6.399,550000.0
2005-01-05 09:19:00,6.431,6.431,6.32,6.42,450000.0
2005-01-05 09:20:00,6.353,6.434,6.321,6.321,450000.0
2005-01-05 09:23:00,6.328,6.426,6.289,6.392,450000.0
2005-01-05 09:27:00,6.348,6.434,6.308,6.308,250000.0
2005-01-05 09:28:00,6.332,6.386,6.284,6.386,350000.0
2005-01-05 09:29:00,6.346,6.503,6.346,6.434,300000.0
2005-01-05 09:30:00,6.345,6.455,6.31,6.445,400000.0
2005-01-05 09:31:00,6.394,6.394,6.308,6.373,400000.0
2005-01-05 09:32:00,6.373,6.426,6.326,6.426,250000.0
2005-01-05 09:33:00,6.399,6.435,6.303,6.424,450000.0
2005-01-05 09:34:00,6.371,6.407,6.278,6.386,300000.0
2005-01-05 09:35:00,6.316,6.422,6.316,6.422,350000.0
2005-01-05 09:36:00,6.328,6.413,6.273,6.276,500000.0
2005-01-05 09:37:00,6.364,6.408,6.276,6.374,400000.0
2005-01-05 09:39:00,6.4,6.4,6.239,6.38,500000.0
2005-01-05 09:40:00,6.304,6.411,6.281,6.284,550000.0
2005-01-05 09:41:00,6.359,6.404,6.288,6.288,350000.0
2005-01-05 09:42:00,6.388,6.422,6.326,6.334,400000.0
2005-01-05 09:44:00,6.323,6.412,6.281,6.333,350000.0
2005-01-05 09:45:00,6.27,6.391,6.27,6.391,100000.0
2005-01-05 09:47:00,6.314,6.427,6.314,6.38,300000.0
2005-01-05 09:48:00,6.387,6.387,6.238,6.296,450000.0
2005-01-05 09:49:00,6.353,6.425,6.281,6.318,350000.0
2005-01-05 09:51:00,6.362,6.362,6.26,6.291,350000.0
2005-01-05 09:53:00,6.25,6.358,6.25,6.257,400000.0
2005-01-05 09:55:00,6.34,6.364,6.245,6.276,400000.0
2005-01-05 09:56:00,6.272,6.379,6.232,6.379,400000.0
2005-01-05 09:57:00,6.306,6.388,6.268,6.372,500000.0
2005-01-05 09:58:00,6.286,6.367,6.263,6.334,400000.0
2005-01-05 09:59:00,6.314,6.4,6.266,6.397,450000.0
2005-01-05 10:00:00,6.374,6.374,6.26,6.363,550000.0
2005-01-05 10:01:00,6.343,6.39,6.265,6.359,500000.0
2005-01-05 10:02:00,6.295,6.426,6.295,6.367,350000.0
2005-01-05 10:05:00,6.269,6.385,6.269,6.381,400000.0
2005-01-05 10:06:00,6.324,6.399,6.259,6.399,450000.0
2005-01-05 10:08:00,6.4,6.4,6.267,6.387,300000.0
2005-01-05 10:09:00,6.385,6.396,6.255,6.393,450000.0
2005-01-05 10:10:00,6.384,6.384,6.261,6.384,550000.0
2005-01-05 10:11:00,6.408,6.409,6.281,6.281,500000.0
2005-01-05 10:15:00,6.413,6.413,6.301,6.364,350000.0
2005-01-05 10:16:00,6.273,6.412,6.273,6.373,400000.0
2005-01-05 10:17:00,6.341,6.373,6.278,6.291,400000.0
2005-01-05 10:18:00,6.256,6.434,6.256,6.279,450000.0
2005-01-05 10:19:00,6.314,6.413,6.291,6.341,400000.0
2005-01-05 10:20:00,6.293,6.362,6.292,6.292,550000.0
2005-01-05 10:25:00,6.311,6.424,6.286,6.384,700000.0
2005-01-05 10:27:00,6.393,6.418,6.316,6.418,450000.0
2005-01-05 10:29:00,6.411,6.411,6.268,6.381,900000.0
2005-01-05 10:30:00,6.334,6.391,6.275,6.293,400000.0
2005-01-05 10:34:00,6.414,6.414,6.277,6.372,500000.0
2005-01-05 10:35:00,6.301,6.409,6.297,6.337,400000.0
2005-01-05 10:42:00,6.362,6.402,6.271,6.366,750000.0
2005-01-05 10:43:00,6.364,6.416,6.286,6.303,400000.0
2005-01-05 10:44:00,6.375,6.422,6.287,6.389,900000.0
2005-01-05 10:45:00,6.384,6.424,6.288,6.369,350000.0
2005-01-05 10:46:00,6.378,6.423,6.311,6.423,400000.0
2005-01-05 10:47:00,6.386,6.423,6.286,6.286,350000.0
2005-01-05 10:54:00,6.386,6.386,6.279,6.386,400000.0
2005-01-05 11:04:00,6.419,6.424,6.319,6.419,400000.0
2005-01-05 11:05:00,6.273,6.411,6.273,6.3,550000.0
2005-01-05 11:06:00,6.378,6.407,6.279,6.279,350000.0
2005-01-05 11:09:00,6.396,6.396,6.283,6.377,500000.0
2005-01-05 11:10:00,6.265,6.396,6.265,6.326,400000.0
2005-01-05 11:13:00,6.37,6.413,6.264,6.413,500000.0
2005-01-05 11:14:00,6.325,6.41,6.298,6.403,400000.0
2005-01-05 11:20:00,6.394,6.451,6.33,6.366,400000.0
2005-01-05 11:21:00,6.407,6.407,6.271,6.374,450000.0
2005-01-05 11:28:00,6.293,6.373,6.271,6.367,350000.0
2005-01-05 11:29:00,6.319,6.407,6.299,6.329,500000.0
2005-01-05 11:31:00,6.385,6.415,6.313,6.382,350000.0
2005-01-05 11:32:00,6.373,6.406,6.302,6.302,450000.0
2005-01-05 11:37:00,6.328,6.434,6.271,6.37,400000.0
2005-01-05 11:44:00,6.401,6.411,6.286,6.376,450000.0
2005-01-05 11:45:00,6.303,6.377,6.284,6.373,550000.0
2005-01-05 11:46:00,6.374,6.419,6.281,6.303,400000.0
2005-01-05 11:47:00,6.338,6.386,6.247,6.364,500000.0
2005-01-05 11:48:00,6.364,6.4,6.302,6.386,400000.0
2005-01-05 11:50:00,6.346,6.404,6.276,6.404,350000.0
2005-01-05 11:54:00,6.423,6.423,6.31,6.373,550000.0
2005-01-05 11:55:00,6.374,6.434,6.318,6.424,350000.0
2005-01-05 11:56:00,6.331,6.373,6.305,6.315,350000.0
2005-01-05 11:57:00,6.392,6.416,6.305,6.379,450000.0
2005-01-05 11:58:00,6.307,6.406,6.276,6.386,350000.0
2005-01-05 11:59:00,6.343,6.397,6.287,6.347,450000.0
2005-01-05 12:00:00,6.372,6.372,6.263,6.267,350000.0
2005-01-05 12:01:00,6.401,6.401,6.296,6.296,500000.0
2005-01-05 12:02:00,6.374,6.456,6.303,6.303,400000.0
2005-01-05 12:03:00,6.299,6.393,6.294,6.369,550000.0
2005-01-05 12:04:00,6.335,6.419,6.303,6.303,350000.0
2005-01-05 12:05:00,6.387,6.436,6.315,6.348,350000.0
2005-01-05 12:06:00,6.411,6.412,6.347,6.412,350000.0
2005-01-05 12:07:00,6.42,6.453,6.309,6.381,450000.0
2005-01-05 12:08:00,6.401,6.412,6.273,6.412,450000.0
2005-01-05 12:09:00,6.297,6.396,6.297,6.331,350000.0
2005-01-05 12:10:00,6.38,6.414,6.309,6.356,400000.0
2005-01-05 12:11:00,6.336,6.358,6.263,6.292,300000.0
2005-01-05 12:12:00,6.274,6.411,6.274,6.297,350000.0
2005-01-05 12:13:00,6.39,6.427,6.319,6.387,400000.0
2005-01-05 12:17:00,6.385,6.417,6.37,6.402,400000.0
2005-01-05 12:18:00,6.39,6.416,6.308,6.308,450000.0
2005-01-05 12:19:00,6.33,6.4,6.268,6.292,450000.0
2005-01-05 12:20:00,6.32,6.404,6.26,6.318,500000.0
2005-01-05 12:21:00,6.371,6.431,6.311,6.393,500000.0
2005-01-05 12:22:00,6.41,6.41,6.284,6.359,400000.0
2005-01-05 12:23:00,6.419,6.419,6.293,6.304,400000.0
2005-01-05 12:24:00,6.411,6.411,6.286,6.367,600000.0
2005-01-05 12:25:00,6.39,6.39,6.28,6.366,450000.0
2005-01-05 12:26:00,6.371,6.371,6.256,6.311,450000.0
2005-01-05 12:27:00,6.363,6.401,6.286,6.375,550000.0
2005-01-05 12:28:00,6.381,6.427,6.292,6.35,500000.0
2005-01-05 12:29:00,6.391,6.424,6.278,6.288,500000.0
2005-01-05 12:30:00,6.314,6.463,6.314,6.43,450000.0
2005-01-05 12:32:00,6.251,6.379,6.251,6.276,300000.0
2005-01-05 12:34:00,6.295,6.414,6.263,6.263,450000.0
2005-01-05 12:36:00,6.412,6.412,6.297,6.382,350000.0
2005-01-05 12:37:00,6.411,6.413,6.317,6.317,500000.0
2005-01-05 12:38:00,6.371,6.374,6.251,6.33,450000.0
2005-01-05 12:45:00,6.327,6.408,6.272,6.32,400000.0
2005-01-05 12:46:00,6.272,6.442,6.272,6.285,500000.0
2005-01-05 12:47:00,6.323,6.412,6.269,6.333,350000.0
2005-01-05 12:48:00,6.315,6.431,6.282,6.385,550000.0
2005-01-05 12:49:00,6.328,6.411,6.302,6.312,450000.0
2005-01-05 12:50:00,6.347,6.414,6.299,6.307,400000.0
2005-01-05 12:51:00,6.296,6.414,6.296,6.409,500000.0
2005-01-05 12:52:00,6.329,6.403,6.29,6.378,500000.0
2005-01-05 12:54:00,6.391,6.396,6.268,6.341,450000.0
2005-01-05 12:55:00,6.341,6.412,6.308,6.412,450000.0
2005-01-05 12:58:00,6.323,6.412,6.278,6.297,400000.0
2005-01-05 12:59:00,6.35,6.387,6.275,6.386,450000.0
2005-01-05 13:00:00,6.384,6.39,6.25,6.316,500000.0
2005-01-05 13:02:00,6.296,6.387,6.291,6.332,400000.0
2005-01-05 13:03:00,6.341,6.45,6.306,6.306,450000.0
2005-01-05 13:04:00,6.356,6.396,6.279,6.298,450000.0
2005-01-05 13:06:00,6.406,6.406,6.267,6.366,450000.0
2005-01-05 13:08:00,6.326,6.429,6.305,6.317,400000.0
2005-01-05 13:09:00,6.432,6.432,6.317,6.319,450000.0
2005-01-05 13:16:00,6.392,6.392,6.274,6.37,350000.0
2005-01-05 13:18:00,6.268,6.414,6.268,6.396,400000.0
2005-01-05 13:19:00,6.323,6.396,6.272,6.299,400000.0
2005-01-05 13:28:00,6.368,6.414,6.279,6.319,400000.0
2005-01-05 13:30:00,6.423,6.442,6.325,6.328,450000.0
2005-01-05 13:31:00,6.303,6.415,6.303,6.398,450000.0
2005-01-05 13:39:00,6.372,6.411,6.297,6.374,500000.0
2005-01-05 13:42:00,6.4,6.401,6.313,6.391,350000.0
2005-01-05 13:43:00,6.404,6.424,6.289,6.393,500000.0
2005-01-05 13:45:00,6.314,6.424,6.287,6.401,400000.0
2005-01-05 13:49:00,6.288,6.42,6.288,6.391,350000.0
2005-01-05 13:50:00,6.298,6.369,6.282,6.369,450000.0
2005-01-05 13:51:00,6.431,6.431,6.322,6.322,350000.0
2005-01-05 13:55:00,6.385,6.428,6.354,6.387,350000.0
2005-01-05 13:56:00,6.436,6.498,6.318,6.318,400000.0
2005-01-05 13:57:00,6.36,6.425,6.312,6.312,400000.0
2005-01-05 13:58:00,6.299,6.424,6.299,6.424,350000.0
2005-01-05 13:59:00,6.341,6.397,6.341,6.397,150000.0
2005-01-05 14:03:00,6.391,6.393,6.319,6.388,350000.0
2005-01-05 14:06:00,6.4,6.425,6.315,6.409,350000.0
2005-01-05 14:09:00,6.282,6.368,6.271,6.315,550000.0
2005-01-05 14:10:00,6.318,6.423,6.318,6.363,350000.0
2005-01-05 14:11:00,6.38,6.426,6.348,6.426,400000.0
2005-01-05 14:12:00,6.435,6.441,6.401,6.435,450000.0
2005-01-05 14:13:00,6.387,6.387,6.289,6.317,350000.0
2005-01-05 14:14:00,6.326,6.481,6.326,6.365,500000.0
2005-01-05 14:15:00,6.303,6.426,6.268,6.342,500000.0
2005-01-05 14:16:00,6.346,6.454,6.323,6.404,450000.0
2005-01-05 14:17:00,6.399,6.421,6.33,6.359,450000.0
2005-01-05 14:19:00,6.42,6.451,6.318,6.441,500000.0
2005-01-05 14:22:00,6.419,6.433,6.301,6.433,450000.0
2005-01-05 14:23:00,6.319,6.393,6.319,6.367,400000.0
2005-01-05 14:26:00,6.382,6.476,6.328,6.389,350000.0
2005-01-05 14:27:00,6.373,6.438,6.28,6.438,400000.0
2005-01-05 14:31:00,6.36,6.449,6.337,6.426,400000.0
2005-01-05 14:33:00,6.446,6.453,6.316,6.368,300000.0
2005-01-05 14:34:00,6.405,6.439,6.318,6.318,450000.0
2005-01-05 14:36:00,6.411,6.414,6.319,6.414,400000.0
2005-01-05 14:37:00,6.324,6.416,6.279,6.416,550000.0
2005-01-05 14:40:00,6.354,6.408,6.311,6.348,400000.0
2005-01-05 14:41:00,6.321,6.446,6.321,6.4,550000.0
2005-01-05 14:42:00,6.317,6.459,6.317,6.41,400000.0
2005-01-05 14:46:00,6.419,6.461,6.366,6.366,350000.0
2005-01-05 14:49:00,6.419,6.419,6.253,6.277,500000.0
2005-01-05 14:55:00,6.385,6.448,6.295,6.295,450000.0
2005-01-05 14:59:00,6.354,6.427,6.296,6.427,550000.0
2005-01-05 15:01:00,6.387,6.414,6.298,6.385,450000.0
2005-01-05 15:03:00,6.387,6.429,6.28,6.429,500000.0
2005-01-05 15:04:00,6.351,6.433,6.303,6.322,550000.0
2005-01-05 15:05:00,6.301,6.406,6.298,6.34,550000.0
2005-01-05 15:07:00,6.309,6.413,6.273,6.392,350000.0
2005-01-05 15:10:00,6.338,6.427,6.285,6.334,400000.0
2005-01-05 15:11:00,6.326,6.432,6.286,6.303,500000.0
2005-01-05 15:15:00,6.261,6.369,6.244,6.337,400000.0
2005-01-05 15:16:00,6.348,6.348,6.298,6.298,150000.0
2005-01-05 15:17:00,6.322,6.398,6.26,6.34,450000.0
2005-01-05 15:18:00,6.426,6.426,6.322,6.357,400000.0
2005-01-05 15:19:00,6.352,6.403,6.3,6.341,450000.0
2005-01-05 15:20:00,6.285,6.38,6.251,6.38,400000.0
2005-01-05 15:21:00,6.364,6.409,6.291,6.409,250000.0
2005-01-05 15:23:00,6.32,6.408,6.32,6.383,400000.0
2005-01-05 15:24:00,6.376,6.376,6.275,6.376,350000.0
2005-01-05 15:25:00,6.396,6.396,6.29,6.345,350000.0
2005-01-05 15:26:00,6.274,6.403,6.274,6.293,550000.0
2005-01-05 15:27:00,6.28,6.371,6.27,6.29,350000.0
2005-01-05 15:28:00,6.269,6.373,6.269,6.319,350000.0
2005-01-05 15:29:00,6.355,6.356,6.303,6.33,350000.0
2005-01-05 15:30:00,6.341,6.344,6.253,6.344,450000.0
2005-01-05 15:31:00,6.278,6.363,6.259,6.259,500000.0
2005-01-05 15:32:00,6.268,6.341,6.22,6.339,450000.0
2005-01-05 15:33:00,6.327,6.334,6.245,6.334,400000.0
2005-01-05 15:34:00,6.249,6.387,6.232,6.232,400000.0
2005-01-05 15:35:00,6.308,6.375,6.291,6.316,400000.0
2005-01-05 15:36:00,6.32,6.36,6.225,6.36,550000.0
2005-01-05 15:37:00,6.269,6.382,6.258,6.337,400000.0
2005-01-05 15:38:00,6.306,6.395,6.293,6.307,450000.0
2005-01-05 15:39:00,6.418,6.422,6.315,6.346,500000.0
2005-01-05 15:40:00,6.281,6.374,6.259,6.28,450000.0
2005-01-05 15:41:00,6.277,6.416,6.277,6.367,400000.0
2005-01-05 15:42:00,6.378,6.386,6.294,6.307,350000.0
2005-01-05 15:43:00,6.323,6.385,6.246,6.254,450000.0
2005-01-05 15:44:00,6.388,6.417,6.313,6.399,350000.0
2005-01-05 15:45:00,6.399,6.399,6.284,6.385,450000.0
2005-01-05 15:46:00,6.312,6.428,6.312,6.327,400000.0
2005-01-05 15:47:00,6.387,6.444,6.279,6.293,550000.0
2005-01-05 15:48:00,6.317,6.364,6.273,6.298,350000.0
2005-01-05 15:49:00,6.372,6.418,6.347,6.418,350000.0
2005-01-05 15:50:00,6.344,6.452,6.328,6.418,550000.0
2005-01-05 15:51:00,6.385,6.424,6.29,6.297,350000.0
2005-01-05 15:52:00,6.292,6.4,6.278,6.278,350000.0
2005-01-05 15:53:00,6.395,6.437,6.323,6.396,500000.0
2005-01-05 15:54:00,6.414,6.435,6.378,6.435,450000.0
2005-01-05 15:55:00,6.286,6.407,6.286,6.398,500000.0
2005-01-05 15:56:00,6.279,6.415,6.279,6.352,450000.0
2005-01-05 15:57:00,6.343,6.381,6.307,6.359,450000.0
2005-01-05 15:58:00,6.351,6.455,6.313,6.455,500000.0
2005-01-05 15:59:00,6.454,6.454,6.349,6.379,450000.0
2005-01-05 16:00:00,6.422,6.512,6.318,6.431,500000.0
2005-01-05 16:01:00,6.434,6.434,6.32,6.32,400000.0
2005-01-05 16:02:00,6.351,6.486,6.35,6.413,550000.0
2005-01-05 16:03:00,6.47,6.473,6.358,6.427,450000.0
2005-01-05 16:04:00,6.325,6.423,6.291,6.423,550000.0
2005-01-05 16:05:00,6.472,6.476,6.358,6.452,350000.0
2005-01-05 16:06:00,6.378,6.48,6.339,6.44,350000.0
2005-01-05 16:07:00,6.388,6.46,6.356,6.356,500000.0
2005-01-05 16:08:00,6.348,6.485,6.348,6.381,550000.0
2005-01-05 16:09:00,6.372,6.493,6.372,6.471,350000.0
2005-01-05 16:10:00,6.436,6.444,6.326,6.444,500000.0
2005-01-05 16:11:00,6.289,6.44,6.289,6.321,500000.0
2005-01-05 16:12:00,6.383,6.438,6.353,6.39,350000.0
2005-01-05 16:13:00,6.384,6.468,6.358,6.468,450000.0
2005-01-05 16:14:00,6.438,6.438,6.284,6.354,500000.0
2005-01-05 16:15:00,6.442,6.444,6.292,6.302,350000.0
2005-01-05 16:16:00,6.375,6.443,6.323,6.403,550000.0
2005-01-05 16:17:00,6.409,6.458,6.319,6.319,350000.0
2005-01-05 16:18:00,6.443,6.443,6.315,6.415,400000.0
2005-01-05 16:19:00,6.421,6.459,6.348,6.358,300000.0
2005-01-05 16:20:00,6.47,6.505,6.367,6.367,550000.0
2005-01-05 16:21:00,6.387,6.504,6.363,6.442,500000.0
2005-01-05 16:22:00,6.444,6.444,6.331,6.395,450000.0
2005-01-05 16:23:00,6.354,6.442,6.337,6.337,400000.0
2005-01-05 16:24:00,6.432,6.474,6.331,6.471,550000.0
2005-01-05 16:25:00,6.426,6.448,6.358,6.448,350000.0
2005-01-05 16:26:00,6.406,6.44,6.311,6.311,550000.0
2005-01-05 16:27:00,6.369,6.449,6.33,6.428,350000.0
2005-01-05 16:28:00,6.464,6.464,6.368,6.383,400000.0
2005-01-05 16:29:00,6.412,6.412,6.382,6.382,100000.0
2005-01-05 16:30:00,6.34,6.427,6.298,6.416,550000.0
2005-01-05 16:31:00,6.366,6.44,6.32,6.385,400000.0
2005-01-05 16:32:00,6.422,6.434,6.321,6.434,400000.0
2005-01-05 16:33:00,6.367,6.475,6.363,6.379,350000.0
2005-01-05 16:34:00,6.41,6.46,6.36,6.46,350000.0
2005-01-05 16:36:00,6.475,6.504,6.405,6.405,500000.0
2005-01-05 16:37:00,6.469,6.469,6.366,6.383,500000.0
2005-01-05 16:38:00,6.306,6.475,6.306,6.345,450000.0
2005-01-05 16:39:00,6.396,6.474,6.376,6.456,500000.0
2005-01-05 16:40:00,6.375,6.42,6.307,6.418,450000.0
2005-01-05 16:41:00,6.334,6.427,6.334,6.344,350000.0
2005-01-05 16:42:00,6.357,6.462,6.336,6.456,500000.0
2005-01-05 16:43:00,6.333,6.455,6.333,6.397,350000.0
2005-01-05 16:44:00,6.465,6.465,6.324,6.324,400000.0
2005-01-05 16:45:00,6.329,6.451,6.329,6.381,400000.0
2005-01-05 16:46:00,6.355,6.416,6.345,6.416,350000.0
2005-01-05 16:47:00,6.362,6.453,6.32,6.343,600000.0
2005-01-05 16:48:00,6.42,6.45,6.34,6.394,500000.0
2005-01-05 16:49:00,6.414,6.456,6.322,6.322,450000.0
2005-01-05 16:50:00,6.423,6.423,6.412,6.412,100000.0
2005-01-05 16:51:00,6.437,6.437,6.295,6.295,400000.0
2005-01-05 16:52:00,6.347,6.444,6.334,6.444,450000.0
2005-01-05 16:53:00,6.351,6.441,6.318,6.358,350000.0
2005-01-05 16:54:00,6.365,6.483,6.333,6.333,450000.0
2005-01-05 16:55:00,6.426,6.484,6.367,6.391,550000.0
2005-01-05 16:56:00,6.358,6.437,6.317,6.329,400000.0
2005-01-05 16:57:00,6.351,6.464,6.323,6.323,300000.0
2005-01-05 16:58:00,6.329,6.423,6.323,6.38,500000.0
2005-01-05 16:59:00,6.356,6.457,6.335,6.335,400000.0
2005-01-05 17:00:00,6.421,6.421,6.282,6.287,350000.0
2005-01-05 17:01:00,6.366,6.472,6.329,6.354,500000.0
2005-01-05 17:02:00,6.377,6.449,6.367,6.402,400000.0
2005-01-05 17:03:00,6.367,6.427,6.308,6.397,500000.0
2005-01-05 17:04:00,6.381,6.471,6.343,6.405,350000.0
2005-01-05 17:05:00,6.452,6.452,6.287,6.401,400000.0
2005-01-05 17:06:00,6.476,6.48,6.326,6.406,350000.0
2005-01-05 17:07:00,6.404,6.437,6.326,6.375,500000.0
2005-01-05 17:08:00,6.336,6.499,6.336,6.403,500000.0
2005-01-05 17:09:00,6.411,6.455,6.324,6.371,300000.0
2005-01-05 17:10:00,6.428,6.459,6.371,6.438,350000.0
2005-01-05 17:11:00,6.456,6.456,6.261,6.32,400000.0
2005-01-05 17:12:00,6.402,6.42,6.328,6.351,400000.0
2005-01-05 17:13:00,6.34,6.445,6.284,6.445,450000.0
2005-01-05 17:14:00,6.374,6.429,6.307,6.429,550000.0
2005-01-05 17:16:00,6.434,6.434,6.295,6.388,450000.0
2005-01-05 17:17:00,6.431,6.431,6.431,6.431,50000.0
2005-01-05 17:18:00,6.408,6.447,6.37,6.445,350000.0
2005-01-05 17:20:00,6.412,6.47,6.33,6.353,350000.0
2005-01-05 17:21:00,6.422,6.422,6.377,6.377,100000.0
2005-01-05 17:22:00,6.406,6.456,6.367,6.456,550000.0
2005-01-05 17:23:00,6.395,6.486,6.374,6.453,550000.0
2005-01-05 17:24:00,6.444,6.445,6.351,6.371,350000.0
2005-01-05 17:25:00,6.45,6.472,6.361,6.472,400000.0
2005-01-05 17:27:00,6.447,6.47,6.353,6.432,400000.0
2005-01-05 17:30:00,6.304,6.439,6.304,6.439,450000.0
2005-01-05 17:32:00,6.359,6.484,6.356,6.414,400000.0
2005-01-05 17:33:00,6.41,6.449,6.321,6.449,400000.0
2005-01-05 17:34:00,6.452,6.485,6.353,6.473,450000.0
2005-01-05 17:35:00,6.409,6.476,6.353,6.417,500000.0
2005-01-05 17:36:00,6.423,6.484,6.348,6.462,450000.0
2005-01-05 17:37:00,6.458,6.458,6.332,6.417,550000.0
2005-01-05 17:39:00,6.436,6.441,6.343,6.362,350000.0
2005-01-05 17:40:00,6.344,6.444,6.325,6.444,500000.0
2005-01-05 17:41:00,6.428,6.447,6.319,6.425,300000.0
2005-01-05 17:42:00,6.351,6.48,6.351,6.437,500000.0
2005-01-05 17:43:00,6.473,6.474,6.329,6.36,400000.0
2005-01-05 17:44:00,6.448,6.471,6.366,6.434,450000.0
2005-01-05 17:46:00,6.435,6.435,6.343,6.379,200000.0
2005-01-05 17:48:00,6.456,6.471,6.362,6.471,400000.0
2005-01-05 17:49:00,6.43,6.47,6.387,6.445,350000.0
2005-01-05 17:51:00,6.395,6.465,6.334,6.381,550000.0
2005-01-05 17:52:00,6.434,6.434,6.302,6.336,350000.0
2005-01-05 17:53:00,6.438,6.496,6.406,6.406,500000.0
2005-01-05 17:54:00,6.426,6.497,6.395,6.493,350000.0
2005-01-05 17:55:00,6.38,6.478,6.373,6.443,350000.0
2005-01-05 17:56:00,6.36,6.467,6.354,6.39,400000.0
2005-01-05 17:59:00,6.343,6.463,6.328,6.463,350000.0
2005-01-05 18:00:00,6.359,6.473,6.354,6.444,350000.0
2005-01-05 18:01:00,6.441,6.531,6.369,6.429,450000.0
2005-01-05 18:03:00,6.444,6.469,6.409,6.455,350000.0
2005-01-05 18:04:00,6.488,6.488,6.347,6.413,400000.0
2005-01-05 18:05:00,6.417,6.512,6.372,6.512,550000.0
2005-01-05 18:06:00,6.473,6.507,6.373,6.373,450000.0
2005-01-05 18:07:00,6.499,6.502,6.368,6.502,400000.0
2005-01-05 18:08:00,6.458,6.471,6.387,6.387,150000.0
2005-01-05 18:09:00,6.434,6.511,6.399,6.435,250000.0
2005-01-05 18:10:00,6.468,6.468,6.399,6.429,200000.0
2005-01-05 18:11:00,6.4,6.506,6.361,6.482,450000.0
2005-01-05 18:12:00,6.478,6.478,6.477,6.477,100000.0
2005-01-05 18:13:00,6.425,6.52,6.397,6.52,300000.0
2005-01-05 18:14:00,6.436,6.561,6.436,6.502,400000.0
2005-01-05 18:15:00,6.429,6.513,6.426,6.489,350000.0
2005-01-05 18:16:00,6.376,6.52,6.341,6.385,400000.0
2005-01-05 18:17:00,6.414,6.43,6.353,6.408,300000.0
2005-01-05 18:18:00,6.436,6.499,6.347,6.347,500000.0
2005-01-05 18:19:00,6.393,6.485,6.393,6.466,350000.0
2005-01-05 18:20:00,6.399,6.492,6.355,6.454,400000.0
2005-01-05 18:21:00,6.411,6.477,6.367,6.462,550000.0
2005-01-05 18:22:00,6.476,6.48,6.389,6.419,400000.0
2005-01-05 18:23:00,6.507,6.526,6.435,6.511,400000.0
2005-01-05 18:24:00,6.501,6.524,6.42,6.524,400000.0
2005-01-05 18:25:00,6.434,6.509,6.401,6.439,500000.0
2005-01-05 18:26:00,6.424,6.517,6.385,6.517,550000.0
2005-01-05 18:27:00,6.435,6.534,6.435,6.461,250000.0
2005-01-05 18:28:00,6.5,6.507,6.385,6.507,350000.0
2005-01-05 18:29:00,6.455,6.545,6.438,6.545,350000.0
2005-01-05 18:30:00,6.498,6.526,6.392,6.472,450000.0
2005-01-05 18:31:00,6.504,6.505,6.415,6.482,350000.0
2005-01-05 18:32:00,6.437,6.504,6.365,6.437,450000.0
2005-01-05 18:33:00,6.506,6.539,6.429,6.429,300000.0
2005-01-05 18:34:00,6.49,6.533,6.413,6.533,400000.0
2005-01-05 18:37:00,6.456,6.551,6.449,6.486,500000.0
2005-01-05 18:39:00,6.503,6.51,6.411,6.498,400000.0
2005-01-05 18:40:00,6.513,6.532,6.408,6.465,250000.0
2005-01-05 18:42:00,6.458,6.529,6.404,6.441,550000.0
2005-01-05 18:43:00,6.474,6.521,6.396,6.521,400000.0
2005-01-05 18:44:00,6.474,6.542,6.406,6.458,500000.0
2005-01-05 18:46:00,6.414,6.525,6.403,6.525,350000.0
2005-01-05 18:47:00,6.417,6.521,6.387,6.484,400000.0
2005-01-05 18:48:00,6.481,6.52,6.386,6.414,400000.0
2005-01-05 18:49:00,6.522,6.522,6.405,6.509,200000.0
2005-01-05 18:50:00,6.494,6.494,6.478,6.478,100000.0
2005-01-05 18:51:00,6.477,6.501,6.387,6.402,450000.0
2005-01-05 18:52:00,6.453,6.52,6.364,6.52,550000.0
2005-01-05 18:53:00,6.49,6.521,6.45,6.504,450000.0
2005-01-05 18:54:00,6.442,6.501,6.398,6.458,400000.0
2005-01-05 18:55:00,6.386,6.483,6.344,6.432,350000.0
2005-01-05 18:56:00,6.404,6.481,6.36,6.457,200000.0
2005-01-05 18:57:00,6.5,6.5,6.356,6.465,450000.0
2005-01-05 18:59:00,6.429,6.484,6.429,6.464,450000.0
2005-01-05 19:00:00,6.457,6.552,6.413,6.52,350000.0
2005-01-05 19:01:00,6.421,6.482,6.393,6.453,500000.0
2005-01-05 19:02:00,6.425,6.479,6.373,6.373,400000.0
2005-01-05 19:03:00,6.459,6.459,6.357,6.369,350000.0
2005-01-05 19:04:00,6.516,6.516,6.483,6.483,100000.0
2005-01-05 19:05:00,6.457,6.457,6.397,6.397,100000.0
2005-01-05 19:06:00,6.454,6.498,6.357,6.498,400000.0
2005-01-05 19:07:00,6.453,6.478,6.379,6.419,400000.0
2005-01-05 19:09:00,6.384,6.49,6.372,6.433,500000.0
2005-01-05 19:13:00,6.426,6.484,6.337,6.341,350000.0
2005-01-05 19:14:00,6.358,6.469,6.35,6.469,400000.0
2005-01-05 19:15:00,6.423,6.521,6.422,6.517,500000.0
2005-01-05 19:16:00,6.518,6.523,6.467,6.489,350000.0
2005-01-05 19:17:00,6.386,6.499,6.386,6.423,300000.0
2005-01-05 19:23:00,6.479,6.479,6.376,6.376,350000.0
2005-01-05 19:28:00,6.41,6.41,6.373,6.373,100000.0
2005-01-05 19:29:00,6.357,6.438,6.357,6.408,250000.0
2005-01-05 19:30:00,6.499,6.503,6.365,6.392,500000.0
2005-01-05 19:31:00,6.449,6.449,6.413,6.413,150000.0
2005-01-05 19:32:00,6.407,6.491,6.397,6.418,400000.0
2005-01-05 19:33:00,6.38,6.481,6.334,6.481,300000.0
2005-01-05 19:34:00,6.369,6.494,6.369,6.461,150000.0
2005-01-05 19:35:00,6.487,6.487,6.394,6.455,250000.0
2005-01-05 19:37:00,6.393,6.457,6.369,6.407,250000.0
2005-01-05 19:38:00,6.389,6.488,6.377,6.381,300000.0
2005-01-05 19:39:00,6.405,6.497,6.403,6.415,500000.0
2005-01-05 19:40:00,6.464,6.502,6.374,6.502,250000.0
2005-01-05 19:41:00,6.47,6.478,6.414,6.464,200000.0
2005-01-05 19:43:00,6.401,6.508,6.4,6.464,300000.0
2005-01-05 19:44:00,6.455,6.483,6.455,6.483,100000.0
2005-01-05 19:45:00,6.455,6.46,6.365,6.46,350000.0
2005-01-05 19:46:00,6.461,6.461,6.378,6.378,100000.0
2005-01-05 19:47:00,6.489,6.489,6.339,6.415,350000.0
2005-01-05 19:48:00,6.427,6.485,6.366,6.456,300000.0
2005-01-05 19:49:00,6.48,6.48,6.454,6.454,100000.0
2005-01-05 19:50:00,6.475,6.486,6.385,6.436,200000.0
2005-01-05 19:51:00,6.431,6.494,6.414,6.414,150000.0
2005-01-05 19:52:00,6.449,6.483,6.383,6.406,400000.0
2005-01-05 19:53:00,6.425,6.468,6.368,6.457,300000.0
2005-01-05 19:54:00,6.434,6.465,6.403,6.465,250000.0
2005-01-05 19:55:00,6.369,6.503,6.369,6.406,400000.0
2005-01-05 19:56:00,6.461,6.493,6.356,6.398,450000.0
2005-01-05 19:57:00,6.356,6.504,6.356,6.478,400000.0
2005-01-05 20:01:00,6.464,6.497,6.366,6.496,650000.0
2005-01-05 20:02:00,6.469,6.469,6.386,6.386,300000.0
2005-01-05 20:03:00,6.448,6.492,6.334,6.492,450000.0
2005-01-05 20:05:00,6.489,6.504,6.378,6.501,400000.0
2005-01-05 20:10:00,6.461,6.461,6.363,6.444,300000.0
2005-01-05 20:11:00,6.446,6.446,6.388,6.388,100000.0
2005-01-05 20:17:00,6.439,6.449,6.35,6.39,250000.0
2005-01-05 20:18:00,6.421,6.455,6.384,6.384,300000.0
2005-01-05 20:19:00,6.504,6.504,6.413,6.413,150000.0
2005-01-05 20:20:00,6.462,6.462,6.333,6.345,550000.0
2005-01-05 20:21:00,6.369,6.369,6.364,6.364,100000.0
2005-01-05 20:23:00,6.326,6.468,6.313,6.468,350000.0
2005-01-05 20:24:00,6.446,6.446,6.366,6.366,100000.0
2005-01-05 20:25:00,6.494,6.494,6.386,6.397,250000.0
2005-01-05 20:28:00,6.426,6.501,6.393,6.453,350000.0
2005-01-05 20:29:00,6.451,6.467,6.383,6.467,200000.0
2005-01-05 20:30:00,6.474,6.474,6.378,6.436,300000.0
2005-01-05 20:31:00,6.369,6.484,6.35,6.442,400000.0
2005-01-05 20:39:00,6.445,6.445,6.353,6.389,200000.0
2005-01-05 20:45:00,6.464,6.476,6.355,6.455,250000.0
2005-01-05 20:47:00,6.445,6.445,6.353,6.389,200000.0
2005-01-05 22:03:00,6.455,6.455,6.371,6.404,200000.0
2005-01-05 22:09:00,6.444,6.444,6.344,6.383,200000.0
2005-01-05 22:14:00,6.459,6.459,6.38,6.413,200000.0
2005-01-05 22:25:00,6.465,6.465,6.373,6.409,200000.0
2005-01-05 22:37:00,6.447,6.48,6.447,6.456,150000.0
2005-01-05 22:56:00,6.457,6.472,6.391,6.423,300000.0
2005-01-05 23:39:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 00:00:00,6.51,6.55,6.37,6.43,200000.0
2005-01-06 00:03:00,6.467,6.467,6.382,6.415,200000.0
2005-01-06 00:39:00,6.475,6.475,6.392,6.424,200000.0
2005-01-06 01:36:00,6.464,6.464,6.359,6.396,200000.0
2005-01-06 01:37:00,6.389,6.47,6.389,6.47,100000.0
2005-01-06 02:10:00,6.463,6.463,6.358,6.395,200000.0
2005-01-06 02:11:00,6.411,6.427,6.386,6.387,200000.0
2005-01-06 02:12:00,6.389,6.447,6.358,6.438,300000.0
2005-01-06 02:20:00,6.467,6.467,6.388,6.422,200000.0
2005-01-06 02:26:00,6.404,6.518,6.393,6.454,400000.0
2005-01-06 02:30:00,6.376,6.497,6.376,6.497,100000.0
2005-01-06 02:38:00,6.409,6.458,6.409,6.458,150000.0
2005-01-06 02:39:00,6.452,6.452,6.386,6.386,100000.0
2005-01-06 02:59:00,6.458,6.494,6.381,6.459,250000.0
2005-01-06 03:00:00,6.498,6.498,6.485,6.485,100000.0
2005-01-06 03:04:00,6.464,6.464,6.36,6.396,200000.0
2005-01-06 03:06:00,6.464,6.464,6.385,6.421,200000.0
2005-01-06 03:14:00,6.464,6.464,6.364,6.403,200000.0
2005-01-06 03:16:00,6.486,6.486,6.409,6.409,150000.0
2005-01-06 03:18:00,6.475,6.475,6.383,6.419,200000.0
2005-01-06 03:20:00,6.471,6.478,6.337,6.342,550000.0
2005-01-06 03:21:00,6.491,6.491,6.374,6.374,100000.0
2005-01-06 03:27:00,6.381,6.469,6.381,6.469,400000.0
2005-01-06 03:38:00,6.444,6.444,6.344,6.383,200000.0
2005-01-06 03:43:00,6.498,6.513,6.369,6.39,250000.0
2005-01-06 03:55:00,6.446,6.446,6.345,6.385,200000.0
2005-01-06 03:56:00,6.336,6.43,6.336,6.43,200000.0
2005-01-06 03:58:00,6.454,6.488,6.368,6.458,600000.0
2005-01-06 03:59:00,6.454,6.454,6.454,6.454,50000.0
2005-01-06 04:03:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:05:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:07:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:10:00,6.463,6.463,6.38,6.413,200000.0
2005-01-06 04:11:00,6.461,6.461,6.373,6.373,150000.0
2005-01-06 04:12:00,6.365,6.455,6.352,6.447,300000.0
2005-01-06 04:13:00,6.376,6.493,6.376,6.493,100000.0
2005-01-06 04:15:00,6.439,6.445,6.387,6.445,150000.0
2005-01-06 04:18:00,6.475,6.475,6.361,6.43,300000.0
2005-01-06 04:19:00,6.447,6.477,6.364,6.364,400000.0
2005-01-06 04:23:00,6.466,6.466,6.382,6.415,200000.0
2005-01-06 04:24:00,6.409,6.409,6.409,6.409,50000.0
2005-01-06 04:26:00,6.359,6.411,6.359,6.394,150000.0
2005-01-06 04:27:00,6.414,6.414,6.414,6.414,50000.0
2005-01-06 04:30:00,6.457,6.457,6.356,6.395,200000.0
2005-01-06 04:32:00,6.466,6.466,6.382,6.415,200000.0
2005-01-06 04:33:00,6.469,6.469,6.415,6.415,100000.0
2005-01-06 04:34:00,6.405,6.48,6.405,6.461,300000.0
2005-01-06 04:36:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:42:00,6.445,6.445,6.345,6.384,200000.0
2005-01-06 04:47:00,6.374,6.439,6.344,6.389,300000.0
2005-01-06 04:48:00,6.453,6.453,6.403,6.403,100000.0
2005-01-06 04:52:00,6.471,6.471,6.363,6.454,200000.0
2005-01-06 04:54:00,6.454,6.454,6.354,6.393,200000.0
2005-01-06 04:56:00,6.384,6.467,6.384,6.467,300000.0
2005-01-06 04:58:00,6.468,6.488,6.384,6.419,250000.0
2005-01-06 04:59:00,6.46,6.492,6.392,6.455,300000.0
2005-01-06 05:00:00,6.426,6.472,6.371,6.466,300000.0
2005-01-06 05:01:00,6.408,6.441,6.408,6.441,100000.0
2005-01-06 05:02:00,6.381,6.482,6.381,6.482,100000.0
2005-01-06 05:03:00,6.415,6.522,6.4,6.459,550000.0
2005-01-06 05:04:00,6.387,6.428,6.351,6.428,250000.0
2005-01-06 05:05:00,6.438,6.438,6.425,6.425,100000.0
2005-01-06 05:07:00,6.44,6.462,6.44,6.462,100000.0
2005-01-06 05:08:00,6.491,6.491,6.454,6.454,100000.0
2005-01-06 05:09:00,6.497,6.497,6.436,6.448,350000.0
2005-01-06 05:10:00,6.444,6.444,6.438,6.44,150000.0
2005-01-06 05:11:00,6.447,6.507,6.378,6.496,400000.0
2005-01-06 05:15:00,6.468,6.468,6.385,6.417,300000.0
2005-01-06 05:16:00,6.369,6.413,6.369,6.413,150000.0
2005-01-06 05:18:00,6.456,6.474,6.361,6.398,300000.0
2005-01-06 05:20:00,6.466,6.466,6.382,6.415,200000.0
2005-01-06 05:22:00,6.465,6.465,6.373,6.409,200000.0
2005-01-06 05:23:00,6.446,6.446,6.446,6.446,100000.0
2005-01-06 05:37:00,6.475,6.475,6.39,6.424,200000.0
2005-01-06 05:40:00,6.373,6.476,6.373,6.472,150000.0
2005-01-06 05:41:00,6.47,6.486,6.353,6.441,400000.0
2005-01-06 05:42:00,6.386,6.43,6.386,6.39,250000.0
2005-01-06 05:43:00,6.465,6.465,6.365,6.365,250000.0
2005-01-06 05:44:00,6.495,6.495,6.398,6.49,300000.0
2005-01-06 05:45:00,6.46,6.488,6.397,6.397,300000.0
2005-01-06 05:46:00,6.442,6.452,6.363,6.452,150000.0
2005-01-06 05:47:00,6.498,6.498,6.431,6.431,200000.0
2005-01-06 05:48:00,6.491,6.491,6.491,6.491,50000.0
2005-01-06 05:49:00,6.496,6.516,6.397,6.397,350000.0
2005-01-06 05:52:00,6.461,6.48,6.356,6.477,450000.0
2005-01-06 06:01:00,6.484,6.484,6.401,6.433,200000.0
2005-01-06 06:06:00,6.415,6.462,6.353,6.353,250000.0
2005-01-06 06:14:00,6.476,6.476,6.392,6.424,200000.0
2005-01-06 06:31:00,6.459,6.459,6.367,6.391,400000.0
2005-01-06 06:34:00,6.474,6.474,6.39,6.424,200000.0
2005-01-06 06:51:00,6.497,6.497,6.442,6.442,200000.0
2005-01-06 07:00:00,6.465,6.465,6.373,6.409,200000.0
2005-01-06 07:04:00,6.461,6.465,6.426,6.426,150000.0
2005-01-06 07:09:00,6.439,6.52,6.422,6.51,450000.0
2005-01-06 07:10:00,6.385,6.455,6.385,6.397,300000.0
2005-01-06 07:27:00,6.401,6.401,6.401,6.401,50000.0
2005-01-06 07:28:00,6.37,6.454,6.37,6.454,100000.0
2005-01-06 07:36:00,6.43,6.511,6.43,6.446,500000.0
2005-01-06 07:38:00,6.479,6.479,6.396,6.456,400000.0
2005-01-06 07:59:00,6.432,6.432,6.418,6.418,100000.0
2005-01-06 08:00:00,6.486,6.509,6.486,6.509,100000.0
2005-01-06 08:01:00,6.429,6.512,6.379,6.379,350000.0
2005-01-06 08:06:00,6.408,6.473,6.376,6.416,400000.0
2005-01-06 08:09:00,6.416,6.473,6.371,6.408,500000.0
2005-01-06 08:11:00,6.476,6.478,6.376,6.467,300000.0
2005-01-06 08:13:00,6.496,6.509,6.394,6.407,400000.0
2005-01-06 08:15:00,6.394,6.509,6.394,6.509,250000.0
2005-01-06 08:17:00,6.508,6.508,6.408,6.485,650000.0
2005-01-06 08:18:00,6.466,6.491,6.381,6.455,550000.0
2005-01-06 08:22:00,6.385,6.492,6.374,6.393,350000.0
2005-01-06 08:25:00,6.407,6.546,6.407,6.496,350000.0
2005-01-06 08:29:00,6.373,6.456,6.333,6.456,400000.0
2005-01-06 08:34:00,6.425,6.469,6.379,6.406,300000.0
2005-01-06 08:36:00,6.469,6.506,6.388,6.415,500000.0
2005-01-06 08:38:00,6.481,6.54,6.387,6.409,650000.0
2005-01-06 08:40:00,6.455,6.511,6.428,6.476,250000.0
2005-01-06 08:42:00,6.514,6.514,6.401,6.471,450000.0
2005-01-06 08:45:00,6.483,6.512,6.428,6.428,350000.0
2005-01-06 08:47:00,6.49,6.49,6.351,6.42,550000.0
2005-01-06 08:49:00,6.513,6.525,6.426,6.468,400000.0
2005-01-06 08:50:00,6.368,6.534,6.368,6.472,300000.0
2005-01-06 08:51:00,6.463,6.499,6.376,6.427,350000.0
2005-01-06 08:52:00,6.367,6.46,6.36,6.457,450000.0
2005-01-06 08:53:00,6.49,6.502,6.409,6.47,400000.0
2005-01-06 08:54:00,6.484,6.484,6.376,6.39,350000.0
2005-01-06 08:56:00,6.408,6.493,6.374,6.447,550000.0
2005-01-06 08:59:00,6.489,6.492,6.351,6.444,500000.0
2005-01-06 09:01:00,6.368,6.368,6.368,6.368,50000.0
2005-01-06 09:04:00,6.446,6.491,6.346,6.491,400000.0
2005-01-06 09:07:00,6.345,6.461,6.334,6.461,400000.0
2005-01-06 09:11:00,6.459,6.459,6.349,6.388,550000.0
2005-01-06 09:12:00,6.463,6.493,6.359,6.382,550000.0
2005-01-06 09:15:00,6.395,6.468,6.356,6.449,350000.0
2005-01-06 09:16:00,6.408,6.492,6.359,6.39,350000.0
2005-01-06 09:18:00,6.458,6.494,6.381,6.451,400000.0
2005-01-06 09:20:00,6.413,6.494,6.381,6.381,450000.0
2005-01-06 09:24:00,6.357,6.452,6.357,6.413,400000.0
2005-01-06 09:25:00,6.491,6.494,6.39,6.411,350000.0
2005-01-06 09:29:00,6.382,6.512,6.382,6.478,300000.0
2005-01-06 09:31:00,6.439,6.439,6.344,6.411,400000.0
2005-01-06 09:32:00,6.405,6.466,6.353,6.466,250000.0
2005-01-06 09:33:00,6.441,6.486,6.328,6.486,450000.0
2005-01-06 09:34:00,6.429,6.465,6.332,6.436,300000.0
2005-01-06 09:35:00,6.356,6.467,6.356,6.467,350000.0
2005-01-06 09:36:00,6.388,6.473,6.333,6.336,500000.0
2005-01-06 09:39:00,6.471,6.474,6.337,6.458,500000.0
2005-01-06 09:40:00,6.361,6.469,6.33,6.33,550000.0
2005-01-06 09:41:00,6.43,6.523,6.374,6.374,350000.0
2005-01-06 09:42:00,6.435,6.443,6.347,6.371,400000.0
2005-01-06 09:43:00,6.471,6.473,6.379,6.453,200000.0
2005-01-06 09:47:00,6.37,6.471,6.37,6.439,300000.0
2005-01-06 09:49:00,6.413,6.468,6.338,6.384,350000.0
2005-01-06 09:51:00,6.401,6.481,6.397,6.447,350000.0
2005-01-06 09:55:00,6.441,6.475,6.361,6.382,400000.0
2005-01-06 09:56:00,6.397,6.514,6.385,6.483,400000.0
2005-01-06 09:59:00,6.384,6.47,6.336,6.467,450000.0
2005-01-06 10:00:00,6.444,6.444,6.33,6.433,550000.0
2005-01-06 10:01:00,6.426,6.479,6.349,6.441,500000.0
2005-01-06 10:05:00,6.357,6.504,6.357,6.487,400000.0
2005-01-06 10:08:00,6.482,6.482,6.354,6.476,300000.0
2005-01-06 10:13:00,6.389,6.471,6.341,6.357,500000.0
2005-01-06 10:14:00,6.478,6.478,6.373,6.457,200000.0
2005-01-06 10:15:00,6.483,6.483,6.371,6.434,350000.0
2005-01-06 10:27:00,6.451,6.469,6.372,6.469,450000.0
2005-01-06 10:28:00,6.474,6.474,6.371,6.39,350000.0
2005-01-06 10:30:00,6.377,6.433,6.301,6.37,400000.0
2005-01-06 10:31:00,6.315,6.403,6.311,6.373,350000.0
2005-01-06 10:34:00,6.474,6.474,6.337,6.432,500000.0
2005-01-06 10:39:00,6.42,6.421,6.287,6.293,650000.0
2005-01-06 10:41:00,6.423,6.429,6.326,6.327,350000.0
2005-01-06 10:42:00,6.412,6.456,6.318,6.412,750000.0
2005-01-06 10:43:00,6.408,6.478,6.338,6.356,400000.0
2005-01-06 10:45:00,6.426,6.465,6.336,6.412,350000.0
2005-01-06 10:46:00,6.423,6.468,6.363,6.461,400000.0
2005-01-06 10:47:00,6.433,6.51,6.35,6.35,350000.0
2005-01-06 10:48:00,6.384,6.485,6.363,6.475,450000.0
2005-01-06 10:49:00,6.461,6.461,6.328,6.338,600000.0
2005-01-06 10:50:00,6.404,6.449,6.328,6.328,800000.0
2005-01-06 10:51:00,6.413,6.457,6.318,6.441,550000.0
2005-01-06 10:53:00,6.392,6.467,6.315,6.365,500000.0
2005-01-06 11:01:00,6.325,6.467,6.325,6.41,500000.0
2005-01-06 11:02:00,6.452,6.479,6.335,6.391,400000.0
2005-01-06 11:04:00,6.45,6.457,6.352,6.457,400000.0
2005-01-06 11:06:00,6.424,6.448,6.326,6.326,350000.0
2005-01-06 11:09:00,6.426,6.426,6.313,6.407,500000.0
2005-01-06 11:15:00,6.328,6.443,6.319,6.362,400000.0
2005-01-06 11:16:00,6.351,6.427,6.325,6.427,500000.0
2005-01-06 11:17:00,6.443,6.453,6.327,6.453,350000.0
2005-01-06 11:19:00,6.365,6.507,6.365,6.46,550000.0
2005-01-06 11:24:00,6.383,6.43,6.317,6.39,550000.0
2005-01-06 11:28:00,6.333,6.413,6.311,6.407,350000.0
2005-01-06 11:29:00,6.353,6.439,6.323,6.364,500000.0
2005-01-06 11:31:00,6.414,6.443,6.336,6.398,350000.0
2005-01-06 11:34:00,6.414,6.416,6.349,6.416,250000.0
2005-01-06 11:35:00,6.415,6.434,6.291,6.374,450000.0
2005-01-06 11:56:00,6.389,6.454,6.377,6.381,350000.0
2005-01-06 12:02:00,6.467,6.529,6.348,6.348,400000.0
2005-01-06 12:03:00,6.329,6.423,6.324,6.399,550000.0
2005-01-06 12:04:00,6.39,6.478,6.354,6.354,350000.0
2005-01-06 12:08:00,6.438,6.445,6.33,6.445,450000.0
2005-01-06 12:10:00,6.414,6.454,6.349,6.393,400000.0
2005-01-06 12:12:00,6.332,6.483,6.332,6.34,350000.0
2005-01-06 12:13:00,6.395,6.43,6.32,6.405,400000.0
2005-01-06 12:14:00,6.416,6.449,6.318,6.341,550000.0
2005-01-06 12:16:00,6.378,6.439,6.32,6.366,400000.0
2005-01-06 12:17:00,6.4,6.438,6.38,6.438,400000.0
2005-01-06 12:18:00,6.404,6.404,6.287,6.306,450000.0
2005-01-06 12:19:00,6.33,6.377,6.247,6.285,450000.0
2005-01-06 12:21:00,6.388,6.422,6.299,6.386,500000.0
2005-01-06 12:24:00,6.429,6.429,6.321,6.398,600000.0
2005-01-06 12:25:00,6.426,6.426,6.323,6.408,450000.0
2005-01-06 12:26:00,6.411,6.411,6.296,6.351,450000.0
2005-01-06 12:32:00,6.3,6.398,6.3,6.321,300000.0
2005-01-06 12:33:00,6.437,6.437,6.306,6.306,250000.0
2005-01-06 12:36:00,6.454,6.454,6.328,6.418,350000.0
2005-01-06 12:38:00,6.409,6.409,6.285,6.363,450000.0
2005-01-06 12:40:00,6.371,6.477,6.31,6.373,450000.0
2005-01-06 12:41:00,6.387,6.43,6.299,6.43,450000.0
2005-01-06 12:42:00,6.329,6.454,6.329,6.413,550000.0
2005-01-06 12:45:00,6.374,6.484,6.333,6.379,400000.0
2005-01-06 12:50:00,6.387,6.437,6.328,6.346,400000.0
2005-01-06 12:53:00,6.318,6.419,6.318,6.406,500000.0
2005-01-06 13:07:00,6.435,6.435,6.278,6.354,500000.0
2005-01-06 13:08:00,6.324,6.415,6.286,6.309,400000.0
2005-01-06 13:09:00,6.422,6.422,6.307,6.309,450000.0
2005-01-06 13:10:00,6.366,6.418,6.283,6.306,500000.0
2005-01-06 13:12:00,6.397,6.397,6.28,6.286,550000.0
2005-01-06 13:15:00,6.33,6.414,6.27,6.368,400000.0
2005-01-06 13:17:00,6.396,6.423,6.303,6.423,450000.0
2005-01-06 13:20:00,6.332,6.411,6.297,6.348,500000.0
2005-01-06 13:24:00,6.401,6.431,6.317,6.346,450000.0
2005-01-06 13:29:00,6.416,6.416,6.257,6.368,350000.0
2005-01-06 13:36:00,6.336,6.413,6.279,6.371,450000.0
2005-01-06 13:44:00,6.315,6.439,6.296,6.344,350000.0
2005-01-06 13:50:00,6.339,6.38,6.313,6.313,450000.0
2005-01-06 13:55:00,6.375,6.418,6.344,6.377,350000.0
2005-01-06 14:03:00,6.371,6.373,6.299,6.368,350000.0
2005-01-06 14:05:00,6.375,6.375,6.375,6.375,50000.0
2005-01-06 14:06:00,6.382,6.425,6.316,6.394,350000.0
2005-01-06 14:07:00,6.41,6.434,6.316,6.4,400000.0
2005-01-06 14:08:00,6.337,6.408,6.295,6.357,400000.0
2005-01-06 14:10:00,6.278,6.383,6.278,6.323,350000.0
2005-01-06 14:11:00,6.34,6.386,6.308,6.386,400000.0
2005-01-06 14:25:00,6.33,6.403,6.316,6.327,350000.0
2005-01-06 14:28:00,6.379,6.394,6.297,6.349,400000.0
2005-01-06 14:29:00,6.346,6.398,6.267,6.358,350000.0
2005-01-06 14:30:00,6.319,6.389,6.273,6.273,550000.0
2005-01-06 14:31:00,6.31,6.399,6.287,6.376,400000.0
2005-01-06 14:32:00,6.357,6.385,6.279,6.318,500000.0
2005-01-06 14:34:00,6.36,6.404,6.283,6.338,450000.0
2005-01-06 14:36:00,6.371,6.388,6.283,6.388,400000.0
2005-01-06 14:37:00,6.305,6.382,6.266,6.367,550000.0
2005-01-06 14:38:00,6.305,6.347,6.263,6.318,400000.0
2005-01-06 14:40:00,6.282,6.334,6.239,6.282,400000.0
2005-01-06 14:44:00,6.252,6.343,6.215,6.343,450000.0
2005-01-06 14:46:00,6.371,6.404,6.314,6.321,350000.0
2005-01-06 14:47:00,6.342,6.369,6.248,6.34,350000.0
2005-01-06 14:48:00,6.316,6.356,6.262,6.327,400000.0
2005-01-06 14:49:00,6.365,6.442,6.257,6.257,500000.0
2005-01-06 14:51:00,6.351,6.386,6.29,6.353,350000.0
2005-01-06 14:52:00,6.403,6.403,6.307,6.327,450000.0
2005-01-06 14:53:00,6.312,6.405,6.296,6.335,400000.0
2005-01-06 14:56:00,6.358,6.382,6.255,6.377,550000.0
2005-01-06 14:58:00,6.318,6.385,6.288,6.354,400000.0
2005-01-06 15:00:00,6.289,6.426,6.285,6.295,450000.0
2005-01-06 15:01:00,6.331,6.389,6.269,6.352,450000.0
2005-01-06 15:02:00,6.289,6.396,6.245,6.348,450000.0
2005-01-06 15:07:00,6.288,6.399,6.269,6.369,350000.0
2005-01-06 15:08:00,6.29,6.429,6.279,6.351,500000.0
2005-01-06 15:09:00,6.38,6.431,6.308,6.308,450000.0
2005-01-06 15:11:00,6.312,6.411,6.277,6.295,500000.0
2005-01-06 15:13:00,6.381,6.41,6.302,6.41,400000.0
2005-01-06 15:15:00,6.279,6.396,6.275,6.344,400000.0
2005-01-06 15:16:00,6.333,6.362,6.251,6.251,200000.0
2005-01-06 15:17:00,6.354,6.414,6.282,6.353,450000.0
2005-01-06 15:19:00,6.358,6.398,6.322,6.366,450000.0
2005-01-06 15:20:00,6.309,6.383,6.265,6.383,400000.0
2005-01-06 15:21:00,6.364,6.409,6.291,6.409,250000.0
2005-01-06 15:23:00,6.32,6.408,6.32,6.383,400000.0
2005-01-06 15:25:00,6.39,6.39,6.266,6.319,350000.0
2005-01-06 15:26:00,6.236,6.307,6.236,6.251,550000.0
2005-01-06 15:27:00,6.304,6.429,6.29,6.337,350000.0
2005-01-06 15:28:00,6.29,6.408,6.29,6.355,350000.0
2005-01-06 15:29:00,6.287,6.396,6.267,6.267,250000.0
2005-01-06 15:30:00,6.365,6.37,6.271,6.318,450000.0
2005-01-06 15:31:00,6.318,6.397,6.278,6.294,500000.0
2005-01-06 15:32:00,6.307,6.378,6.268,6.378,450000.0
2005-01-06 15:33:00,6.35,6.363,6.274,6.363,400000.0
2005-01-06 15:34:00,6.298,6.467,6.292,6.292,400000.0
2005-01-06 15:35:00,6.328,6.392,6.307,6.34,400000.0
2005-01-06 15:36:00,6.352,6.4,6.267,6.4,550000.0
2005-01-06 15:37:00,6.302,6.391,6.283,6.376,400000.0
2005-01-06 15:38:00,6.364,6.472,6.362,6.362,450000.0
2005-01-06 15:39:00,6.413,6.413,6.267,6.413,300000.0
2005-01-06 15:40:00,6.29,6.376,6.275,6.3,450000.0
2005-01-06 15:41:00,6.306,6.441,6.306,6.403,400000.0
2005-01-06 15:42:00,6.418,6.418,6.309,6.334,350000.0
2005-01-06 15:43:00,6.361,6.422,6.322,6.325,450000.0
2005-01-06 15:44:00,6.44,6.46,6.361,6.439,350000.0
2005-01-06 15:45:00,6.442,6.442,6.331,6.433,450000.0
2005-01-06 15:46:00,6.335,6.441,6.315,6.34,400000.0
2005-01-06 15:48:00,6.345,6.398,6.304,6.32,350000.0
2005-01-06 15:49:00,6.391,6.445,6.374,6.445,350000.0
2005-01-06 15:50:00,6.356,6.454,6.325,6.443,550000.0
2005-01-06 15:51:00,6.396,6.419,6.291,6.311,350000.0
2005-01-06 15:52:00,6.316,6.451,6.316,6.317,350000.0
2005-01-06 15:53:00,6.412,6.43,6.316,6.387,500000.0
2005-01-06 15:54:00,6.403,6.429,6.359,6.429,450000.0
2005-01-06 15:55:00,6.299,6.441,6.299,6.414,500000.0
2005-01-06 15:56:00,6.303,6.465,6.303,6.385,450000.0
2005-01-06 15:57:00,6.352,6.389,6.309,6.354,450000.0
2005-01-06 15:59:00,6.456,6.463,6.368,6.378,450000.0
2005-01-06 16:00:00,6.418,6.434,6.3,6.398,500000.0
2005-01-06 16:01:00,6.434,6.436,6.317,6.317,400000.0
2005-01-06 16:02:00,6.306,6.419,6.284,6.379,550000.0
2005-01-06 16:03:00,6.425,6.425,6.286,6.364,450000.0
2005-01-06 16:04:00,6.292,6.402,6.265,6.392,550000.0
2005-01-06 16:05:00,6.371,6.461,6.371,6.377,250000.0
2005-01-06 16:06:00,6.355,6.458,6.315,6.431,350000.0
2005-01-06 16:07:00,6.363,6.457,6.338,6.338,500000.0
2005-01-06 16:08:00,6.324,6.428,6.324,6.371,550000.0
2005-01-06 16:09:00,6.337,6.455,6.303,6.455,350000.0
2005-01-06 16:10:00,6.43,6.438,6.326,6.438,500000.0
2005-01-06 16:11:00,6.329,6.468,6.309,6.324,500000.0
2005-01-06 16:12:00,6.366,6.418,6.34,6.377,350000.0
2005-01-06 16:13:00,6.358,6.443,6.322,6.443,450000.0
2005-01-06 16:14:00,6.472,6.472,6.354,6.399,500000.0
2005-01-06 16:15:00,6.458,6.471,6.333,6.333,350000.0
2005-01-06 16:16:00,6.403,6.471,6.351,6.428,550000.0
2005-01-06 16:17:00,6.447,6.473,6.351,6.351,350000.0
2005-01-06 16:18:00,6.468,6.477,6.365,6.448,400000.0
2005-01-06 16:19:00,6.37,6.485,6.324,6.437,500000.0
2005-01-06 16:20:00,6.494,6.517,6.393,6.393,550000.0
2005-01-06 16:21:00,6.391,6.466,6.337,6.435,500000.0
2005-01-06 16:22:00,6.448,6.467,6.365,6.42,450000.0
2005-01-06 16:23:00,6.389,6.477,6.363,6.363,400000.0
2005-01-06 16:24:00,6.442,6.489,6.362,6.477,550000.0
2005-01-06 16:25:00,6.435,6.464,6.381,6.464,350000.0
2005-01-06 16:26:00,6.444,6.488,6.355,6.359,550000.0
2005-01-06 16:27:00,6.452,6.474,6.378,6.474,250000.0
2005-01-06 16:28:00,6.431,6.465,6.378,6.465,400000.0
2005-01-06 16:29:00,6.355,6.446,6.318,6.318,500000.0
2005-01-06 16:30:00,6.361,6.462,6.361,6.428,550000.0
2005-01-06 16:31:00,6.359,6.447,6.313,6.378,400000.0
2005-01-06 16:32:00,6.419,6.419,6.289,6.413,400000.0
2005-01-06 16:33:00,6.373,6.477,6.367,6.374,350000.0
2005-01-06 16:34:00,6.391,6.45,6.353,6.45,350000.0
2005-01-06 16:35:00,6.346,6.44,6.309,6.355,500000.0
2005-01-06 16:36:00,6.462,6.462,6.344,6.374,500000.0
2005-01-06 16:37:00,6.46,6.46,6.357,6.374,500000.0
2005-01-06 16:38:00,6.318,6.441,6.311,6.34,450000.0
2005-01-06 16:39:00,6.409,6.49,6.375,6.455,500000.0
2005-01-06 16:40:00,6.393,6.468,6.317,6.391,400000.0
2005-01-06 16:41:00,6.336,6.414,6.336,6.346,350000.0
2005-01-06 16:44:00,6.436,6.436,6.288,6.295,400000.0
2005-01-06 16:45:00,6.321,6.429,6.321,6.367,400000.0
2005-01-06 16:46:00,6.342,6.405,6.332,6.405,350000.0
2005-01-06 16:47:00,6.368,6.496,6.368,6.382,600000.0
2005-01-06 16:48:00,6.426,6.431,6.323,6.394,500000.0
2005-01-06 16:49:00,6.413,6.415,6.301,6.301,450000.0
2005-01-06 16:55:00,6.44,6.471,6.348,6.392,550000.0
2005-01-06 16:56:00,6.381,6.436,6.325,6.337,400000.0
2005-01-06 16:57:00,6.349,6.45,6.328,6.328,300000.0
2005-01-06 16:58:00,6.341,6.47,6.341,6.392,500000.0
2005-01-06 16:59:00,6.334,6.42,6.312,6.321,400000.0
2005-01-06 17:00:00,6.409,6.409,6.273,6.273,350000.0
2005-01-06 17:01:00,6.343,6.431,6.31,6.333,500000.0
2005-01-06 17:02:00,6.322,6.384,6.293,6.366,400000.0
2005-01-06 17:03:00,6.319,6.394,6.27,6.344,500000.0
2005-01-06 17:04:00,6.303,6.414,6.282,6.349,350000.0
2005-01-06 17:05:00,6.409,6.409,6.25,6.359,400000.0
2005-01-06 17:06:00,6.404,6.404,6.233,6.348,350000.0
2005-01-06 17:07:00,6.377,6.425,6.307,6.36,500000.0
2005-01-06 17:08:00,6.286,6.425,6.286,6.353,500000.0
2005-01-06 17:09:00,6.365,6.382,6.246,6.307,300000.0
2005-01-06 17:10:00,6.378,6.414,6.312,6.378,350000.0
2005-01-06 17:11:00,6.39,6.4,6.25,6.276,400000.0
2005-01-06 17:12:00,6.389,6.428,6.338,6.348,400000.0
2005-01-06 17:13:00,6.319,6.415,6.294,6.413,450000.0
2005-01-06 17:14:00,6.367,6.44,6.316,6.405,550000.0
2005-01-06 17:15:00,6.313,6.424,6.299,6.357,350000.0
2005-01-06 17:16:00,6.41,6.419,6.313,6.375,450000.0
2005-01-06 17:17:00,6.395,6.426,6.35,6.35,250000.0
2005-01-06 17:18:00,6.376,6.415,6.34,6.415,350000.0
2005-01-06 17:19:00,6.292,6.444,6.292,6.394,450000.0
2005-01-06 17:20:00,6.362,6.424,6.28,6.307,350000.0
2005-01-06 17:21:00,6.397,6.424,6.349,6.349,200000.0
2005-01-06 17:22:00,6.42,6.438,6.318,6.39,400000.0
2005-01-06 17:23:00,6.31,6.391,6.283,6.391,550000.0
2005-01-06 17:25:00,6.408,6.439,6.329,6.439,400000.0
2005-01-06 17:26:00,6.327,6.441,6.327,6.394,450000.0
2005-01-06 17:28:00,6.341,6.4,6.284,6.284,550000.0
2005-01-06 17:30:00,6.289,6.416,6.289,6.416,450000.0
2005-01-06 17:31:00,6.373,6.43,6.313,6.391,600000.0
2005-01-06 17:32:00,6.354,6.467,6.349,6.406,400000.0
2005-01-06 17:33:00,6.373,6.406,6.292,6.406,400000.0
2005-01-06 17:35:00,6.372,6.425,6.303,6.36,500000.0
2005-01-06 17:36:00,6.383,6.425,6.291,6.417,450000.0
2005-01-06 17:37:00,6.429,6.429,6.317,6.395,550000.0
2005-01-06 17:39:00,6.38,6.393,6.294,6.312,350000.0
2005-01-06 17:40:00,6.292,6.425,6.289,6.417,500000.0
2005-01-06 17:41:00,6.409,6.409,6.39,6.39,100000.0
2005-01-06 17:42:00,6.28,6.397,6.272,6.377,500000.0
2005-01-06 17:43:00,6.442,6.458,6.305,6.324,400000.0
2005-01-06 17:44:00,6.398,6.421,6.316,6.384,450000.0
2005-01-06 17:45:00,6.287,6.403,6.262,6.312,550000.0
2005-01-06 17:46:00,6.419,6.419,6.294,6.377,250000.0
2005-01-06 17:47:00,6.363,6.363,6.244,6.313,400000.0
2005-01-06 17:48:00,6.381,6.403,6.279,6.403,400000.0
2005-01-06 17:49:00,6.368,6.414,6.323,6.374,350000.0
2005-01-06 17:50:00,6.384,6.416,6.295,6.295,550000.0
2005-01-06 17:51:00,6.342,6.425,6.283,6.324,550000.0
2005-01-06 17:52:00,6.369,6.38,6.239,6.27,350000.0
2005-01-06 17:53:00,6.362,6.434,6.337,6.341,500000.0
2005-01-06 17:54:00,6.335,6.419,6.289,6.419,350000.0
2005-01-06 17:55:00,6.324,6.429,6.322,6.389,350000.0
2005-01-06 17:56:00,6.287,6.404,6.287,6.327,400000.0
2005-01-06 17:59:00,6.298,6.407,6.287,6.407,350000.0
2005-01-06 18:00:00,6.298,6.399,6.271,6.374,350000.0
2005-01-06 18:01:00,6.376,6.434,6.292,6.348,450000.0
2005-01-06 18:02:00,6.302,6.4,6.302,6.377,500000.0
2005-01-06 18:03:00,6.35,6.378,6.314,6.355,350000.0
2005-01-06 18:04:00,6.422,6.446,6.304,6.354,400000.0
2005-01-06 18:05:00,6.342,6.424,6.286,6.424,550000.0
2005-01-06 18:06:00,6.372,6.423,6.285,6.285,450000.0
2005-01-06 18:07:00,6.4,6.4,6.25,6.377,400000.0
2005-01-06 18:08:00,6.304,6.323,6.304,6.323,100000.0
2005-01-06 18:09:00,6.318,6.318,6.282,6.289,200000.0
2005-01-06 18:11:00,6.283,6.382,6.246,6.364,450000.0
2005-01-06 18:12:00,6.368,6.368,6.269,6.356,200000.0
2005-01-06 18:13:00,6.309,6.401,6.271,6.401,300000.0
2005-01-06 18:14:00,6.288,6.386,6.288,6.374,400000.0
2005-01-06 18:15:00,6.303,6.417,6.303,6.333,350000.0
2005-01-06 18:16:00,6.326,6.446,6.313,6.313,400000.0
2005-01-06 18:17:00,6.413,6.433,6.413,6.433,100000.0
2005-01-06 18:18:00,6.385,6.444,6.302,6.302,500000.0
2005-01-06 18:19:00,6.379,6.392,6.292,6.392,250000.0
2005-01-06 18:20:00,6.356,6.46,6.322,6.395,400000.0
2005-01-06 18:21:00,6.348,6.425,6.317,6.392,550000.0
2005-01-06 18:22:00,6.29,6.376,6.29,6.331,400000.0
2005-01-06 18:25:00,6.347,6.427,6.308,6.339,500000.0
2005-01-06 18:26:00,6.342,6.435,6.303,6.435,550000.0
2005-01-06 18:27:00,6.322,6.446,6.308,6.446,350000.0
2005-01-06 18:28:00,6.417,6.417,6.291,6.41,350000.0
2005-01-06 18:29:00,6.367,6.431,6.317,6.431,350000.0
2005-01-06 18:30:00,6.412,6.45,6.318,6.395,450000.0
2005-01-06 18:32:00,6.353,6.377,6.256,6.346,450000.0
2005-01-06 18:33:00,6.402,6.471,6.353,6.353,300000.0
2005-01-06 18:34:00,6.456,6.509,6.387,6.463,400000.0
2005-01-06 18:35:00,6.373,6.448,6.373,6.388,350000.0
2005-01-06 18:36:00,6.288,6.411,6.288,6.41,550000.0
2005-01-06 18:37:00,6.382,6.489,6.372,6.412,500000.0
2005-01-06 18:38:00,6.424,6.428,6.306,6.385,450000.0
2005-01-06 18:39:00,6.439,6.449,6.344,6.415,400000.0
2005-01-06 18:40:00,6.435,6.445,6.315,6.383,250000.0
2005-01-06 18:41:00,6.384,6.462,6.364,6.417,500000.0
2005-01-06 18:42:00,6.384,6.448,6.327,6.361,550000.0
2005-01-06 18:44:00,6.409,6.411,6.312,6.371,500000.0
2005-01-06 18:45:00,6.355,6.471,6.355,6.418,350000.0
2005-01-06 18:46:00,6.368,6.464,6.368,6.464,350000.0
2005-01-06 18:47:00,6.275,6.404,6.268,6.378,400000.0
2005-01-06 18:48:00,6.369,6.369,6.321,6.337,200000.0
2005-01-06 18:49:00,6.412,6.436,6.35,6.35,400000.0
2005-01-06 18:50:00,6.414,6.421,6.314,6.421,350000.0
2005-01-06 18:52:00,6.375,6.447,6.283,6.447,550000.0
2005-01-06 18:53:00,6.406,6.434,6.359,6.434,450000.0
2005-01-06 18:54:00,6.373,6.459,6.371,6.432,350000.0
2005-01-06 18:55:00,6.323,6.428,6.299,6.376,350000.0
2005-01-06 18:56:00,6.379,6.404,6.332,6.337,250000.0
2005-01-06 18:57:00,6.436,6.436,6.293,6.408,450000.0
2005-01-06 18:58:00,6.438,6.443,6.363,6.421,350000.0
2005-01-06 18:59:00,6.392,6.414,6.357,6.395,450000.0
2005-01-06 19:00:00,6.376,6.469,6.316,6.461,350000.0
2005-01-06 19:01:00,6.345,6.392,6.301,6.384,500000.0
2005-01-06 19:02:00,6.368,6.424,6.316,6.413,400000.0
2005-01-06 19:04:00,6.421,6.427,6.337,6.427,300000.0
2005-01-06 19:05:00,6.445,6.445,6.34,6.413,200000.0
2005-01-06 19:06:00,6.404,6.448,6.307,6.448,400000.0
2005-01-06 19:07:00,6.393,6.418,6.319,6.359,400000.0
2005-01-06 19:08:00,6.348,6.455,6.348,6.351,350000.0
2005-01-06 19:09:00,6.286,6.44,6.272,6.386,500000.0
2005-01-06 19:12:00,6.328,6.441,6.328,6.421,350000.0
2005-01-06 19:13:00,6.375,6.454,6.307,6.307,350000.0
2005-01-06 19:14:00,6.319,6.423,6.303,6.413,400000.0
2005-01-06 19:15:00,6.346,6.438,6.317,6.438,500000.0
2005-01-06 19:16:00,6.443,6.443,6.365,6.401,350000.0
2005-01-06 19:18:00,6.325,6.47,6.325,6.415,350000.0
2005-01-06 19:19:00,6.413,6.434,6.308,6.434,400000.0
2005-01-06 19:20:00,6.304,6.391,6.301,6.383,200000.0
2005-01-06 19:22:00,6.414,6.447,6.314,6.339,400000.0
2005-01-06 19:25:00,6.394,6.425,6.285,6.37,400000.0
2005-01-06 19:26:00,6.326,6.446,6.311,6.363,250000.0
2005-01-06 19:30:00,6.417,6.417,6.265,6.357,750000.0
2005-01-06 19:31:00,6.362,6.362,6.348,6.348,100000.0
2005-01-06 19:32:00,6.338,6.443,6.327,6.35,500000.0
2005-01-06 19:33:00,6.338,6.408,6.247,6.408,400000.0
2005-01-06 19:34:00,6.37,6.406,6.293,6.293,350000.0
2005-01-06 19:35:00,6.391,6.391,6.286,6.286,200000.0
2005-01-06 19:36:00,6.417,6.417,6.333,6.373,300000.0
2005-01-06 19:37:00,6.378,6.41,6.333,6.386,200000.0
2005-01-06 19:38:00,6.314,6.412,6.27,6.27,250000.0
2005-01-06 19:39:00,6.374,6.374,6.348,6.348,100000.0
2005-01-06 19:40:00,6.319,6.383,6.319,6.383,250000.0
2005-01-06 19:41:00,6.362,6.362,6.275,6.361,250000.0
2005-01-06 19:42:00,6.369,6.396,6.277,6.277,550000.0
2005-01-06 19:43:00,6.402,6.406,6.312,6.312,400000.0
2005-01-06 19:44:00,6.405,6.405,6.283,6.317,300000.0
2005-01-06 19:45:00,6.329,6.404,6.314,6.404,350000.0
2005-01-06 19:46:00,6.351,6.421,6.299,6.337,500000.0
2005-01-06 19:47:00,6.378,6.46,6.308,6.403,300000.0
2005-01-06 19:48:00,6.393,6.412,6.312,6.348,200000.0
2005-01-06 19:49:00,6.308,6.415,6.262,6.262,350000.0
2005-01-06 19:51:00,6.289,6.433,6.289,6.351,200000.0
2005-01-06 19:52:00,6.38,6.428,6.314,6.346,400000.0
2005-01-06 19:53:00,6.311,6.349,6.311,6.349,100000.0
2005-01-06 19:54:00,6.415,6.415,6.325,6.325,250000.0
2005-01-06 19:55:00,6.318,6.489,6.318,6.344,400000.0
2005-01-06 19:56:00,6.331,6.443,6.331,6.443,150000.0
2005-01-06 20:00:00,6.397,6.43,6.304,6.425,500000.0
2005-01-06 20:03:00,6.384,6.384,6.284,6.324,200000.0
2005-01-06 20:05:00,6.397,6.421,6.301,6.419,550000.0
2005-01-06 20:06:00,6.426,6.426,6.308,6.308,300000.0
2005-01-06 20:07:00,6.417,6.417,6.34,6.34,100000.0
2005-01-06 20:08:00,6.357,6.357,6.297,6.297,100000.0
2005-01-06 20:09:00,6.318,6.354,6.318,6.354,100000.0
2005-01-06 20:10:00,6.332,6.339,6.303,6.339,300000.0
2005-01-06 20:11:00,6.337,6.432,6.337,6.432,100000.0
2005-01-06 20:12:00,6.38,6.38,6.294,6.357,150000.0
2005-01-06 20:13:00,6.297,6.433,6.297,6.433,400000.0
2005-01-06 20:14:00,6.429,6.432,6.398,6.398,150000.0
2005-01-06 20:15:00,6.304,6.444,6.304,6.4,400000.0
2005-01-06 20:16:00,6.347,6.429,6.317,6.317,300000.0
2005-01-06 20:17:00,6.31,6.387,6.31,6.323,300000.0
2005-01-06 20:18:00,6.309,6.418,6.309,6.342,250000.0
2005-01-06 20:19:00,6.325,6.462,6.325,6.392,300000.0
2005-01-06 20:20:00,6.328,6.391,6.277,6.377,500000.0
2005-01-06 20:21:00,6.349,6.371,6.267,6.371,350000.0
2005-01-06 20:22:00,6.402,6.402,6.306,6.306,300000.0
2005-01-06 20:23:00,6.244,6.38,6.235,6.358,700000.0
2005-01-06 20:24:00,6.314,6.409,6.296,6.296,250000.0
2005-01-06 20:25:00,6.402,6.441,6.302,6.378,550000.0
2005-01-06 20:30:00,6.364,6.399,6.27,6.365,300000.0
2005-01-06 20:31:00,6.319,6.373,6.28,6.373,250000.0
2005-01-06 20:32:00,6.334,6.38,6.302,6.361,400000.0
2005-01-06 20:36:00,6.375,6.375,6.283,6.319,200000.0
2005-01-06 20:37:00,6.273,6.365,6.273,6.365,100000.0
2005-01-06 20:39:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 20:47:00,6.373,6.373,6.29,6.323,200000.0
2005-01-06 20:52:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 20:58:00,6.385,6.385,6.293,6.329,200000.0
2005-01-06 21:01:00,6.374,6.374,6.274,6.313,200000.0
2005-01-06 21:05:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 21:08:00,6.354,6.354,6.254,6.294,200000.0
2005-01-06 21:31:00,6.389,6.404,6.281,6.341,250000.0
2005-01-06 21:32:00,6.279,6.357,6.253,6.303,450000.0
2005-01-06 22:10:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 22:15:00,6.284,6.435,6.284,6.367,450000.0
2005-01-06 22:28:00,6.366,6.366,6.281,6.315,200000.0
2005-01-06 22:40:00,6.291,6.368,6.284,6.354,250000.0
2005-01-06 22:57:00,6.372,6.372,6.319,6.319,150000.0
2005-01-06 22:59:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 23:00:00,6.311,6.316,6.311,6.316,150000.0
2005-01-06 23:02:00,6.363,6.363,6.263,6.303,200000.0
2005-01-06 23:47:00,6.355,6.355,6.255,6.294,200000.0
2005-01-06 23:54:00,6.366,6.366,6.282,6.315,200000.0
2005-01-07 00:00:00,6.42,6.58,6.35,6.42,200000.0
2005-01-07 00:06:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 00:51:00,6.345,6.345,6.253,6.289,200000.0
2005-01-07 01:03:00,6.355,6.355,6.27,6.304,200000.0
2005-01-07 01:04:00,6.336,6.355,6.336,6.355,100000.0
2005-01-07 01:05:00,6.265,6.347,6.25,6.342,300000.0
2005-01-07 01:21:00,6.35,6.399,6.291,6.291,300000.0
2005-01-07 01:46:00,6.259,6.359,6.259,6.359,150000.0
2005-01-07 01:59:00,6.364,6.364,6.281,6.313,200000.0
2005-01-07 02:00:00,6.353,6.353,6.253,6.293,200000.0
2005-01-07 02:01:00,6.355,6.355,6.355,6.355,100000.0
2005-01-07 02:05:00,6.364,6.368,6.364,6.368,100000.0
2005-01-07 02:06:00,6.368,6.368,6.306,6.309,200000.0
2005-01-07 02:07:00,6.318,6.32,6.318,6.32,100000.0
2005-01-07 02:08:00,6.378,6.378,6.29,6.378,350000.0
2005-01-07 02:09:00,6.358,6.358,6.358,6.358,100000.0
2005-01-07 02:11:00,6.339,6.365,6.268,6.282,350000.0
2005-01-07 02:12:00,6.292,6.389,6.292,6.299,200000.0
2005-01-07 02:13:00,6.285,6.368,6.284,6.354,300000.0
2005-01-07 02:15:00,6.275,6.389,6.223,6.389,600000.0
2005-01-07 02:16:00,6.322,6.419,6.28,6.28,400000.0
2005-01-07 02:17:00,6.345,6.366,6.273,6.366,250000.0
2005-01-07 02:19:00,6.391,6.391,6.278,6.278,200000.0
2005-01-07 02:22:00,6.33,6.332,6.293,6.293,200000.0
2005-01-07 02:23:00,6.376,6.376,6.291,6.308,300000.0
2005-01-07 02:24:00,6.318,6.33,6.315,6.315,150000.0
2005-01-07 02:25:00,6.259,6.403,6.259,6.362,250000.0
2005-01-07 02:28:00,6.284,6.4,6.284,6.398,350000.0
2005-01-07 02:29:00,6.288,6.369,6.288,6.289,150000.0
2005-01-07 02:30:00,6.245,6.348,6.245,6.348,100000.0
2005-01-07 02:32:00,6.295,6.295,6.203,6.239,200000.0
2005-01-07 02:34:00,6.321,6.326,6.264,6.304,200000.0
2005-01-07 02:35:00,6.346,6.346,6.309,6.309,100000.0
2005-01-07 02:37:00,6.291,6.368,6.284,6.354,250000.0
2005-01-07 02:40:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 02:42:00,6.352,6.352,6.308,6.346,150000.0
2005-01-07 02:43:00,6.33,6.388,6.242,6.388,350000.0
2005-01-07 02:50:00,6.372,6.372,6.25,6.25,150000.0
2005-01-07 02:51:00,6.302,6.374,6.24,6.348,400000.0
2005-01-07 02:52:00,6.263,6.263,6.263,6.263,50000.0
2005-01-07 02:53:00,6.347,6.434,6.297,6.297,200000.0
2005-01-07 02:54:00,6.289,6.393,6.28,6.28,150000.0
2005-01-07 02:58:00,6.357,6.357,6.256,6.295,200000.0
2005-01-07 03:00:00,6.396,6.396,6.279,6.281,400000.0
2005-01-07 03:01:00,6.428,6.448,6.304,6.304,200000.0
2005-01-07 03:04:00,6.366,6.366,6.265,6.305,200000.0
2005-01-07 03:07:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 03:10:00,6.306,6.351,6.306,6.351,100000.0
2005-01-07 03:11:00,6.344,6.382,6.291,6.355,500000.0
2005-01-07 03:15:00,6.368,6.396,6.313,6.396,400000.0
2005-01-07 03:20:00,6.383,6.401,6.268,6.268,550000.0
2005-01-07 03:21:00,6.281,6.347,6.281,6.347,100000.0
2005-01-07 03:23:00,6.345,6.345,6.253,6.289,200000.0
2005-01-07 03:28:00,6.341,6.361,6.259,6.259,400000.0
2005-01-07 03:33:00,6.357,6.382,6.292,6.328,350000.0
2005-01-07 03:34:00,6.266,6.393,6.266,6.383,550000.0
2005-01-07 03:35:00,6.407,6.407,6.308,6.398,400000.0
2005-01-07 03:36:00,6.357,6.359,6.357,6.359,100000.0
2005-01-07 03:37:00,6.366,6.366,6.366,6.366,50000.0
2005-01-07 03:39:00,6.374,6.374,6.291,6.324,200000.0
2005-01-07 03:41:00,6.351,6.351,6.349,6.349,100000.0
2005-01-07 03:42:00,6.284,6.372,6.284,6.335,250000.0
2005-01-07 03:43:00,6.414,6.414,6.272,6.299,250000.0
2005-01-07 03:44:00,6.351,6.351,6.266,6.266,100000.0
2005-01-07 03:45:00,6.335,6.345,6.335,6.345,200000.0
2005-01-07 03:46:00,6.335,6.335,6.32,6.32,100000.0
2005-01-07 03:49:00,6.355,6.362,6.288,6.362,300000.0
2005-01-07 03:50:00,6.284,6.368,6.284,6.29,200000.0
2005-01-07 03:52:00,6.341,6.403,6.341,6.403,100000.0
2005-01-07 03:55:00,6.374,6.374,6.27,6.306,200000.0
2005-01-07 03:56:00,6.346,6.346,6.346,6.346,50000.0
2005-01-07 03:59:00,6.378,6.378,6.299,6.333,200000.0
2005-01-07 04:00:00,6.304,6.339,6.304,6.339,100000.0
2005-01-07 04:01:00,6.285,6.368,6.284,6.354,300000.0
2005-01-07 04:04:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 04:05:00,6.354,6.366,6.289,6.329,200000.0
2005-01-07 04:10:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:17:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:21:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:25:00,6.319,6.319,6.319,6.319,50000.0
2005-01-07 04:26:00,6.279,6.343,6.279,6.343,150000.0
2005-01-07 04:27:00,6.279,6.279,6.279,6.279,50000.0
2005-01-07 04:29:00,6.374,6.388,6.311,6.311,200000.0
2005-01-07 04:32:00,6.376,6.376,6.275,6.315,200000.0
2005-01-07 04:33:00,6.284,6.327,6.284,6.284,400000.0
2005-01-07 04:34:00,6.295,6.378,6.294,6.364,300000.0
2005-01-07 04:37:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 04:40:00,6.334,6.381,6.327,6.327,150000.0
2005-01-07 04:42:00,6.362,6.362,6.287,6.287,150000.0
2005-01-07 04:43:00,6.295,6.375,6.295,6.371,150000.0
2005-01-07 04:44:00,6.3,6.364,6.273,6.355,300000.0
2005-01-07 04:47:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:48:00,6.335,6.369,6.257,6.257,150000.0
2005-01-07 04:49:00,6.244,6.347,6.244,6.347,300000.0
2005-01-07 04:52:00,6.391,6.391,6.283,6.374,200000.0
2005-01-07 04:53:00,6.373,6.379,6.274,6.377,200000.0
2005-01-07 04:55:00,6.351,6.351,6.351,6.351,50000.0
2005-01-07 04:56:00,6.284,6.367,6.284,6.367,300000.0
2005-01-07 04:59:00,6.355,6.355,6.291,6.291,100000.0
2005-01-07 05:03:00,6.283,6.351,6.264,6.351,250000.0
2005-01-07 05:05:00,6.374,6.374,6.275,6.313,200000.0
2005-01-07 05:12:00,6.273,6.435,6.273,6.361,300000.0
2005-01-07 05:13:00,6.335,6.411,6.335,6.411,100000.0
2005-01-07 05:14:00,6.351,6.403,6.25,6.403,500000.0
2005-01-07 05:15:00,6.326,6.418,6.326,6.418,150000.0
2005-01-07 05:16:00,6.282,6.308,6.282,6.308,100000.0
2005-01-07 05:17:00,6.396,6.407,6.355,6.355,150000.0
2005-01-07 05:20:00,6.384,6.384,6.301,6.333,200000.0
2005-01-07 05:22:00,6.374,6.374,6.272,6.312,250000.0
2005-01-07 05:23:00,6.322,6.377,6.279,6.377,200000.0
2005-01-07 05:28:00,6.367,6.383,6.367,6.383,100000.0
2005-01-07 05:29:00,6.383,6.383,6.383,6.383,100000.0
2005-01-07 05:33:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 05:40:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 05:42:00,6.345,6.362,6.326,6.326,150000.0
2005-01-07 05:44:00,6.424,6.424,6.328,6.42,200000.0
2005-01-07 05:46:00,6.366,6.417,6.33,6.372,300000.0
2005-01-07 05:47:00,6.377,6.387,6.327,6.327,250000.0
2005-01-07 05:49:00,6.368,6.368,6.368,6.368,100000.0
2005-01-07 05:50:00,6.379,6.379,6.296,6.324,150000.0
2005-01-07 05:54:00,6.327,6.362,6.324,6.344,300000.0
2005-01-07 05:57:00,6.335,6.388,6.298,6.388,200000.0
2005-01-07 06:00:00,6.367,6.424,6.367,6.367,150000.0
2005-01-07 06:01:00,6.417,6.417,6.346,6.346,200000.0
2005-01-07 06:03:00,6.377,6.394,6.297,6.33,500000.0
2005-01-07 06:06:00,6.303,6.365,6.274,6.274,250000.0
2005-01-07 06:10:00,6.381,6.384,6.381,6.383,150000.0
2005-01-07 06:11:00,6.388,6.388,6.388,6.388,100000.0
2005-01-07 06:16:00,6.319,6.4,6.319,6.377,300000.0
2005-01-07 06:17:00,6.329,6.329,6.329,6.329,50000.0
2005-01-07 06:18:00,6.299,6.333,6.295,6.333,200000.0
2005-01-07 06:21:00,6.372,6.414,6.343,6.414,200000.0
2005-01-07 06:22:00,6.352,6.412,6.324,6.326,200000.0
2005-01-07 06:40:00,6.334,6.393,6.31,6.31,300000.0
2005-01-07 06:42:00,6.371,6.376,6.334,6.376,300000.0
2005-01-07 06:46:00,6.406,6.409,6.292,6.292,350000.0
2005-01-07 06:48:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 06:57:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 06:58:00,6.36,6.36,6.325,6.325,100000.0
2005-01-07 07:00:00,6.374,6.374,6.274,6.313,200000.0
2005-01-07 07:02:00,6.36,6.36,6.256,6.295,200000.0
2005-01-07 07:06:00,6.373,6.406,6.279,6.279,350000.0
2005-01-07 07:09:00,6.317,6.4,6.264,6.4,450000.0
2005-01-07 07:13:00,6.331,6.364,6.273,6.273,200000.0
2005-01-07 07:16:00,6.387,6.418,6.387,6.418,100000.0
2005-01-07 07:18:00,6.383,6.392,6.329,6.389,400000.0
2005-01-07 07:20:00,6.396,6.396,6.306,6.381,300000.0
2005-01-07 07:24:00,6.388,6.388,6.331,6.331,100000.0
2005-01-07 07:25:00,6.423,6.423,6.376,6.408,200000.0
2005-01-07 07:26:00,6.344,6.344,6.344,6.344,50000.0
2005-01-07 07:27:00,6.331,6.331,6.331,6.331,50000.0
2005-01-07 07:28:00,6.31,6.425,6.293,6.331,400000.0
2005-01-07 07:29:00,6.338,6.429,6.314,6.393,250000.0
2005-01-07 07:31:00,6.351,6.394,6.351,6.394,250000.0
2005-01-07 07:32:00,6.35,6.399,6.316,6.349,250000.0
2005-01-07 07:33:00,6.388,6.416,6.299,6.299,350000.0
2005-01-07 07:35:00,6.377,6.404,6.307,6.404,250000.0
2005-01-07 07:36:00,6.336,6.408,6.333,6.368,500000.0
2005-01-07 07:37:00,6.309,6.47,6.309,6.392,450000.0
2005-01-07 07:40:00,6.355,6.389,6.283,6.389,450000.0
2005-01-07 07:44:00,6.401,6.421,6.312,6.34,300000.0
2005-01-07 07:45:00,6.31,6.381,6.26,6.381,400000.0
2005-01-07 07:46:00,6.375,6.375,6.362,6.362,100000.0
2005-01-07 07:47:00,6.369,6.369,6.287,6.369,150000.0
2005-01-07 07:48:00,6.368,6.386,6.302,6.386,200000.0
2005-01-07 07:50:00,6.334,6.418,6.334,6.418,100000.0
2005-01-07 07:57:00,6.322,6.365,6.322,6.365,100000.0
2005-01-07 08:00:00,6.419,6.436,6.419,6.436,100000.0
2005-01-07 08:01:00,6.339,6.422,6.289,6.289,350000.0
2005-01-07 08:02:00,6.293,6.418,6.265,6.353,750000.0
2005-01-07 08:04:00,6.335,6.372,6.27,6.27,300000.0
2005-01-07 08:05:00,6.326,6.412,6.301,6.35,550000.0
2005-01-07 08:06:00,6.328,6.393,6.296,6.336,400000.0
2005-01-07 08:11:00,6.396,6.398,6.296,6.387,300000.0
2005-01-07 08:12:00,6.419,6.419,6.318,6.318,100000.0
2005-01-07 08:13:00,6.398,6.409,6.293,6.306,400000.0
2005-01-07 08:14:00,6.294,6.412,6.294,6.371,400000.0
2005-01-07 08:17:00,6.29,6.388,6.288,6.388,650000.0
2005-01-07 08:18:00,6.389,6.428,6.312,6.382,550000.0
2005-01-07 08:19:00,6.314,6.381,6.314,6.337,250000.0
2005-01-07 08:22:00,6.287,6.39,6.286,6.304,350000.0
2005-01-07 08:23:00,6.297,6.404,6.297,6.404,300000.0
2005-01-07 08:25:00,6.314,6.46,6.314,6.415,350000.0
2005-01-07 08:27:00,6.325,6.391,6.325,6.391,250000.0
2005-01-07 08:29:00,6.301,6.384,6.265,6.382,400000.0
2005-01-07 08:30:00,6.395,6.399,6.313,6.367,400000.0
2005-01-07 08:33:00,6.381,6.421,6.283,6.38,400000.0
2005-01-07 08:36:00,6.378,6.396,6.283,6.319,500000.0
2005-01-07 08:37:00,6.359,6.396,6.3,6.354,250000.0
2005-01-07 08:38:00,6.38,6.433,6.292,6.312,650000.0
2005-01-07 08:40:00,6.343,6.392,6.321,6.372,250000.0
2005-01-07 08:41:00,6.377,6.413,6.343,6.343,350000.0
2005-01-07 08:42:00,6.416,6.416,6.286,6.366,450000.0
2005-01-07 08:43:00,6.323,6.411,6.323,6.359,200000.0
2005-01-07 08:47:00,6.397,6.397,6.26,6.328,550000.0
2005-01-07 08:48:00,6.279,6.346,6.279,6.335,450000.0
2005-01-07 08:50:00,6.287,6.431,6.287,6.375,300000.0
2005-01-07 08:55:00,6.411,6.411,6.269,6.409,250000.0
2005-01-07 08:58:00,6.42,6.42,6.315,6.369,200000.0
2005-01-07 09:00:00,6.38,6.437,6.249,6.292,550000.0
2005-01-07 09:01:00,6.288,6.288,6.288,6.288,50000.0
2005-01-07 09:02:00,6.278,6.381,6.278,6.323,550000.0
2005-01-07 09:03:00,6.309,6.378,6.265,6.265,300000.0
2005-01-07 09:04:00,6.356,6.401,6.255,6.401,400000.0
2005-01-07 09:07:00,6.271,6.389,6.271,6.379,400000.0
2005-01-07 09:13:00,6.334,6.403,6.3,6.4,450000.0
2005-01-07 09:14:00,6.365,6.417,6.319,6.319,500000.0
2005-01-07 09:16:00,6.318,6.402,6.269,6.3,350000.0
2005-01-07 09:18:00,6.368,6.404,6.291,6.361,400000.0
2005-01-07 09:20:00,6.323,6.404,6.291,6.291,450000.0
2005-01-07 09:24:00,6.267,6.362,6.267,6.323,400000.0
2005-01-07 09:26:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 09:28:00,6.309,6.366,6.278,6.362,350000.0
2005-01-07 09:30:00,6.292,6.385,6.222,6.385,400000.0
2005-01-07 09:32:00,6.36,6.406,6.32,6.406,250000.0
2005-01-07 09:34:00,6.358,6.388,6.264,6.375,300000.0
2005-01-07 09:35:00,6.316,6.43,6.316,6.412,350000.0
2005-01-07 09:36:00,6.318,6.403,6.263,6.266,500000.0
2005-01-07 09:38:00,6.31,6.388,6.248,6.369,450000.0
2005-01-07 09:39:00,6.401,6.404,6.267,6.388,500000.0
2005-01-07 09:40:00,6.291,6.399,6.26,6.26,550000.0
2005-01-07 09:41:00,6.347,6.396,6.286,6.286,350000.0
2005-01-07 09:42:00,6.388,6.406,6.311,6.328,400000.0
2005-01-07 09:44:00,6.323,6.384,6.277,6.31,350000.0
2005-01-07 09:48:00,6.409,6.417,6.288,6.332,450000.0
2005-01-07 09:50:00,6.32,6.409,6.279,6.284,500000.0
2005-01-07 09:51:00,6.373,6.373,6.271,6.296,350000.0
2005-01-07 09:54:00,6.396,6.425,6.29,6.401,350000.0
2005-01-07 09:55:00,6.381,6.424,6.306,6.328,400000.0
2005-01-07 09:56:00,6.324,6.423,6.298,6.417,400000.0
2005-01-07 09:57:00,6.33,6.439,6.31,6.393,500000.0
2005-01-07 10:01:00,6.366,6.419,6.289,6.381,500000.0
2005-01-07 10:02:00,6.298,6.424,6.298,6.386,350000.0
2005-01-07 10:03:00,6.368,6.393,6.28,6.307,400000.0
2005-01-07 10:07:00,6.343,6.386,6.279,6.313,400000.0
2005-01-07 10:09:00,6.421,6.423,6.281,6.416,450000.0
2005-01-07 10:10:00,6.416,6.429,6.312,6.426,550000.0
2005-01-07 10:11:00,6.428,6.429,6.301,6.301,500000.0
2005-01-07 10:14:00,6.426,6.426,6.426,6.426,50000.0
2005-01-07 10:15:00,6.444,6.444,6.315,6.388,350000.0
2005-01-07 10:16:00,6.303,6.442,6.303,6.403,400000.0
2005-01-07 10:17:00,6.356,6.362,6.28,6.304,400000.0
2005-01-07 10:19:00,6.33,6.41,6.29,6.359,400000.0
2005-01-07 10:23:00,6.417,6.442,6.303,6.401,450000.0
2005-01-07 10:24:00,6.426,6.427,6.282,6.418,900000.0
2005-01-07 10:25:00,6.287,6.392,6.248,6.382,700000.0
2005-01-07 10:27:00,6.412,6.438,6.336,6.438,450000.0
2005-01-07 10:29:00,6.431,6.431,6.288,6.401,900000.0
2005-01-07 10:30:00,6.348,6.41,6.288,6.338,400000.0
2005-01-07 10:31:00,6.295,6.39,6.295,6.349,350000.0
2005-01-07 10:33:00,6.382,6.414,6.275,6.414,400000.0
2005-01-07 10:35:00,6.322,6.405,6.322,6.336,400000.0
2005-01-07 10:36:00,6.323,6.426,6.288,6.315,500000.0
2005-01-07 10:37:00,6.419,6.419,6.289,6.329,400000.0
2005-01-07 10:41:00,6.387,6.387,6.283,6.283,350000.0
2005-01-07 10:42:00,6.372,6.418,6.28,6.382,750000.0
2005-01-07 10:43:00,6.377,6.422,6.289,6.301,400000.0
2005-01-07 10:44:00,6.365,6.412,6.277,6.379,900000.0
2005-01-07 10:45:00,6.374,6.414,6.278,6.359,350000.0
2005-01-07 10:46:00,6.368,6.413,6.301,6.413,400000.0
2005-01-07 10:49:00,6.421,6.421,6.288,6.298,600000.0
2005-01-07 10:50:00,6.364,6.409,6.288,6.288,800000.0
2005-01-07 10:51:00,6.356,6.393,6.258,6.376,550000.0
2005-01-07 10:53:00,6.303,6.404,6.255,6.351,500000.0
2005-01-07 10:55:00,6.37,6.409,6.278,6.364,800000.0
2005-01-07 10:56:00,6.349,6.412,6.268,6.406,400000.0
2005-01-07 10:59:00,6.389,6.413,6.266,6.266,450000.0
2005-01-07 11:01:00,6.263,6.356,6.24,6.356,500000.0
2005-01-07 11:02:00,6.406,6.406,6.261,6.331,400000.0
2005-01-07 11:03:00,6.325,6.408,6.275,6.318,550000.0
2005-01-07 11:04:00,6.409,6.414,6.309,6.409,400000.0
2005-01-07 11:05:00,6.273,6.411,6.273,6.3,550000.0
2005-01-07 11:07:00,6.345,6.391,6.272,6.391,450000.0
2005-01-07 11:08:00,6.316,6.421,6.277,6.421,350000.0
2005-01-07 11:09:00,6.426,6.426,6.313,6.407,500000.0
2005-01-07 11:11:00,6.417,6.438,6.292,6.388,350000.0
2005-01-07 11:12:00,6.406,6.447,6.329,6.402,550000.0
2005-01-07 11:13:00,6.409,6.453,6.327,6.433,500000.0
2005-01-07 11:14:00,6.337,6.428,6.305,6.428,400000.0
2005-01-07 11:16:00,6.361,6.426,6.351,6.426,500000.0
2005-01-07 11:18:00,6.351,6.402,6.343,6.385,350000.0
2005-01-07 11:19:00,6.363,6.478,6.357,6.455,550000.0
2005-01-07 11:20:00,6.397,6.465,6.341,6.367,400000.0
2005-01-07 11:21:00,6.429,6.429,6.284,6.382,450000.0
2005-01-07 11:22:00,6.419,6.419,6.223,6.261,400000.0
2005-01-07 11:27:00,6.315,6.434,6.315,6.434,500000.0
2005-01-07 11:28:00,6.346,6.448,6.319,6.403,350000.0
2005-01-07 11:29:00,6.349,6.437,6.329,6.359,500000.0
2005-01-07 11:31:00,6.411,6.435,6.297,6.349,350000.0
2005-01-07 11:33:00,6.24,6.344,6.238,6.337,350000.0
2005-01-07 11:34:00,6.384,6.386,6.317,6.386,250000.0
2005-01-07 11:37:00,6.326,6.423,6.278,6.387,400000.0
2005-01-07 11:38:00,6.391,6.411,6.323,6.403,400000.0
2005-01-07 11:39:00,6.345,6.39,6.281,6.305,350000.0
2005-01-07 11:43:00,6.417,6.432,6.322,6.432,350000.0
2005-01-07 11:45:00,6.338,6.43,6.338,6.411,550000.0
2005-01-07 11:48:00,6.376,6.408,6.313,6.404,400000.0
2005-01-07 11:49:00,6.41,6.44,6.318,6.383,350000.0
2005-01-07 11:51:00,6.322,6.481,6.322,6.412,450000.0
2005-01-07 11:54:00,6.433,6.433,6.32,6.383,550000.0
2005-01-07 11:55:00,6.374,6.433,6.318,6.433,350000.0
2005-01-07 11:59:00,6.412,6.46,6.338,6.385,450000.0
2005-01-07 12:00:00,6.411,6.414,6.318,6.318,350000.0
2005-01-07 12:01:00,6.444,6.454,6.346,6.369,500000.0
2005-01-07 12:02:00,6.426,6.429,6.291,6.291,400000.0
2005-01-07 12:03:00,6.315,6.394,6.291,6.394,550000.0
2005-01-07 12:07:00,6.438,6.438,6.27,6.364,450000.0
2005-01-07 12:10:00,6.4,6.431,6.328,6.385,400000.0
2005-01-07 12:12:00,6.299,6.442,6.299,6.316,350000.0
2005-01-07 12:13:00,6.38,6.431,6.316,6.396,400000.0
2005-01-07 12:15:00,6.362,6.435,6.318,6.353,400000.0
2005-01-07 12:17:00,6.406,6.439,6.389,6.434,400000.0
2005-01-07 12:19:00,6.35,6.398,6.272,6.298,450000.0
2005-01-07 12:20:00,6.36,6.444,6.3,6.358,500000.0
2005-01-07 12:25:00,6.43,6.43,6.32,6.406,450000.0
2005-01-07 12:27:00,6.403,6.441,6.326,6.408,550000.0
2005-01-07 12:28:00,6.402,6.411,6.291,6.35,500000.0
2005-01-07 12:30:00,6.325,6.468,6.325,6.438,450000.0
2005-01-07 12:32:00,6.29,6.426,6.29,6.316,300000.0
2005-01-07 12:33:00,6.443,6.461,6.331,6.331,250000.0
2005-01-07 12:34:00,6.308,6.42,6.3,6.3,450000.0
2005-01-07 12:35:00,6.441,6.441,6.322,6.322,350000.0
2005-01-07 12:38:00,6.405,6.438,6.303,6.372,450000.0
2005-01-07 12:40:00,6.376,6.442,6.313,6.347,450000.0
2005-01-07 12:44:00,6.391,6.442,6.32,6.328,450000.0
2005-01-07 12:45:00,6.364,6.481,6.332,6.378,400000.0
2005-01-07 12:47:00,6.358,6.429,6.287,6.325,350000.0
2005-01-07 12:48:00,6.291,6.389,6.245,6.387,550000.0
2005-01-07 12:51:00,6.326,6.444,6.326,6.439,500000.0
2005-01-07 12:54:00,6.42,6.427,6.313,6.371,450000.0
2005-01-07 12:55:00,6.371,6.442,6.338,6.442,450000.0
2005-01-07 12:56:00,6.417,6.465,6.34,6.364,450000.0
2005-01-07 12:57:00,6.408,6.454,6.321,6.321,400000.0
2005-01-07 12:58:00,6.363,6.452,6.318,6.337,400000.0
2005-01-07 13:00:00,6.42,6.436,6.314,6.364,500000.0
2005-01-07 13:06:00,6.446,6.446,6.307,6.406,450000.0
2005-01-07 13:08:00,6.374,6.471,6.355,6.355,400000.0
2005-01-07 13:10:00,6.396,6.448,6.313,6.336,500000.0
2005-01-07 13:12:00,6.436,6.452,6.338,6.338,550000.0
2005-01-07 13:13:00,6.44,6.44,6.28,6.39,450000.0
2005-01-07 13:14:00,6.286,6.416,6.286,6.416,350000.0
2005-01-07 13:15:00,6.37,6.454,6.31,6.408,400000.0
2005-01-07 13:24:00,6.396,6.435,6.293,6.348,450000.0
2005-01-07 13:30:00,6.446,6.446,6.313,6.333,450000.0
2005-01-07 13:31:00,6.308,6.445,6.306,6.428,450000.0
2005-01-07 13:32:00,6.348,6.436,6.304,6.304,500000.0
2005-01-07 13:34:00,6.283,6.429,6.283,6.329,350000.0
2005-01-07 13:35:00,6.391,6.448,6.336,6.336,400000.0
2005-01-07 13:37:00,6.349,6.441,6.349,6.41,350000.0
2005-01-07 13:38:00,6.351,6.436,6.291,6.436,400000.0
2005-01-07 13:42:00,6.433,6.433,6.333,6.411,350000.0
2005-01-07 13:44:00,6.341,6.453,6.318,6.373,350000.0
2005-01-07 13:46:00,6.364,6.441,6.331,6.382,450000.0
2005-01-07 13:48:00,6.407,6.428,6.319,6.393,400000.0
2005-01-07 13:49:00,6.308,6.44,6.308,6.411,350000.0
2005-01-07 13:50:00,6.36,6.391,6.328,6.328,450000.0
2005-01-07 13:53:00,6.324,6.423,6.283,6.337,450000.0
2005-01-07 13:55:00,6.373,6.412,6.355,6.392,350000.0
2005-01-07 13:56:00,6.423,6.441,6.298,6.298,400000.0
2005-01-07 13:59:00,6.405,6.405,6.313,6.349,200000.0
2005-01-07 14:02:00,6.423,6.423,6.288,6.347,350000.0
2005-01-07 14:03:00,6.363,6.375,6.3,6.375,350000.0
2005-01-07 14:05:00,6.387,6.387,6.317,6.357,200000.0
2005-01-07 14:07:00,6.413,6.45,6.328,6.418,400000.0
2005-01-07 14:12:00,6.445,6.451,6.41,6.446,450000.0
2005-01-07 14:15:00,6.301,6.441,6.301,6.348,500000.0
2005-01-07 14:16:00,6.336,6.444,6.313,6.394,450000.0
2005-01-07 14:18:00,6.384,6.444,6.331,6.444,400000.0
2005-01-07 14:20:00,6.337,6.435,6.337,6.348,350000.0
2005-01-07 14:22:00,6.409,6.442,6.303,6.442,450000.0
2005-01-07 14:23:00,6.356,6.439,6.356,6.375,400000.0
2005-01-07 14:26:00,6.37,6.442,6.312,6.421,350000.0
2005-01-07 14:27:00,6.388,6.44,6.321,6.44,400000.0
2005-01-07 14:28:00,6.419,6.434,6.337,6.389,400000.0
2005-01-07 14:29:00,6.38,6.435,6.304,6.399,350000.0
2005-01-07 14:32:00,6.403,6.43,6.331,6.363,500000.0
2005-01-07 14:34:00,6.4,6.444,6.323,6.378,450000.0
2005-01-07 14:35:00,6.412,6.428,6.358,6.358,350000.0
2005-01-07 14:36:00,6.411,6.428,6.323,6.428,400000.0
2005-01-07 14:37:00,6.357,6.472,6.334,6.444,550000.0
2005-01-07 14:38:00,6.388,6.429,6.341,6.387,400000.0
2005-01-07 14:39:00,6.4,6.475,6.322,6.322,500000.0
2005-01-07 14:40:00,6.352,6.414,6.308,6.345,400000.0
2005-01-07 14:44:00,6.299,6.381,6.262,6.381,450000.0
2005-01-07 14:45:00,6.38,6.43,6.341,6.372,400000.0
2005-01-07 14:47:00,6.343,6.382,6.257,6.363,350000.0
2005-01-07 14:50:00,6.305,6.428,6.273,6.273,400000.0
2005-01-07 14:54:00,6.291,6.432,6.291,6.335,550000.0
2005-01-07 14:55:00,6.384,6.401,6.293,6.293,450000.0
2005-01-07 14:56:00,6.398,6.434,6.301,6.404,550000.0
2005-01-07 14:57:00,6.424,6.431,6.333,6.422,450000.0
2005-01-07 14:59:00,6.364,6.437,6.306,6.437,550000.0
2005-01-07 15:03:00,6.413,6.445,6.308,6.432,500000.0
2005-01-07 15:06:00,6.346,6.361,6.323,6.323,400000.0
2005-01-07 15:07:00,6.268,6.379,6.249,6.349,350000.0
2005-01-07 15:08:00,6.274,6.401,6.25,6.369,500000.0
2005-01-07 15:12:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 15:19:00,6.379,6.428,6.346,6.393,450000.0
2005-01-07 15:20:00,6.358,6.419,6.35,6.419,400000.0
2005-01-07 15:21:00,6.389,6.42,6.317,6.42,250000.0
2005-01-07 15:22:00,6.373,6.412,6.334,6.386,450000.0
2005-01-07 15:23:00,6.34,6.428,6.34,6.403,400000.0
2005-01-07 15:24:00,6.406,6.428,6.326,6.408,350000.0
2005-01-07 15:25:00,6.416,6.416,6.301,6.367,350000.0
2005-01-07 15:26:00,6.301,6.42,6.301,6.318,550000.0
2005-01-07 15:27:00,6.323,6.444,6.32,6.344,350000.0
2005-01-07 15:28:00,6.341,6.438,6.34,6.398,350000.0
2005-01-07 15:29:00,6.421,6.426,6.279,6.42,400000.0
2005-01-07 15:30:00,6.384,6.385,6.298,6.319,450000.0
2005-01-07 15:31:00,6.378,6.473,6.356,6.356,500000.0
2005-01-07 15:32:00,6.389,6.46,6.351,6.429,450000.0
2005-01-07 15:33:00,6.384,6.409,6.314,6.395,400000.0
2005-01-07 15:34:00,6.271,6.423,6.271,6.284,400000.0
2005-01-07 15:35:00,6.374,6.442,6.353,6.386,400000.0
2005-01-07 15:36:00,6.396,6.446,6.32,6.441,550000.0
2005-01-07 15:37:00,6.327,6.432,6.313,6.403,400000.0
2005-01-07 15:38:00,6.381,6.485,6.381,6.392,450000.0
2005-01-07 15:39:00,6.386,6.483,6.375,6.375,150000.0
2005-01-07 15:40:00,6.393,6.497,6.393,6.4,450000.0
2005-01-07 15:41:00,6.409,6.554,6.409,6.483,400000.0
2005-01-07 15:42:00,6.492,6.492,6.366,6.396,350000.0
2005-01-07 15:43:00,6.438,6.484,6.379,6.379,450000.0
2005-01-07 15:44:00,6.49,6.52,6.415,6.506,350000.0
2005-01-07 15:45:00,6.514,6.515,6.41,6.484,450000.0
2005-01-07 15:46:00,6.384,6.492,6.35,6.373,400000.0
2005-01-07 15:47:00,6.453,6.504,6.36,6.37,550000.0
2005-01-07 15:48:00,6.395,6.468,6.373,6.383,350000.0
2005-01-07 15:49:00,6.432,6.479,6.413,6.479,350000.0
2005-01-07 15:50:00,6.415,6.541,6.415,6.49,550000.0
2005-01-07 15:51:00,6.45,6.498,6.363,6.373,350000.0
2005-01-07 15:52:00,6.353,6.466,6.337,6.337,350000.0
2005-01-07 15:53:00,6.456,6.48,6.366,6.442,500000.0
2005-01-07 15:54:00,6.465,6.472,6.421,6.472,450000.0
2005-01-07 15:55:00,6.357,6.517,6.357,6.452,500000.0
2005-01-07 15:56:00,6.327,6.464,6.327,6.411,450000.0
2005-01-07 15:57:00,6.406,6.454,6.372,6.4,450000.0
2005-01-07 15:58:00,6.38,6.494,6.38,6.494,500000.0
2005-01-07 15:59:00,6.487,6.487,6.362,6.393,450000.0
2005-01-07 16:00:00,6.451,6.487,6.345,6.443,500000.0
2005-01-07 16:01:00,6.48,6.48,6.366,6.366,400000.0
2005-01-07 16:02:00,6.369,6.492,6.358,6.43,550000.0
2005-01-07 16:03:00,6.497,6.497,6.377,6.441,450000.0
2005-01-07 16:04:00,6.367,6.501,6.367,6.462,550000.0
2005-01-07 16:05:00,6.486,6.488,6.372,6.372,400000.0
2005-01-07 16:06:00,6.376,6.467,6.332,6.452,350000.0
2005-01-07 16:07:00,6.407,6.509,6.394,6.394,500000.0
2005-01-07 16:08:00,6.373,6.507,6.373,6.417,550000.0
2005-01-07 16:09:00,6.387,6.499,6.387,6.499,350000.0
2005-01-07 16:10:00,6.466,6.471,6.359,6.457,500000.0
2005-01-07 16:11:00,6.338,6.55,6.338,6.36,500000.0
2005-01-07 16:12:00,6.412,6.474,6.393,6.415,350000.0
2005-01-07 16:13:00,6.402,6.496,6.393,6.496,450000.0
2005-01-07 16:14:00,6.486,6.486,6.326,6.392,500000.0
2005-01-07 16:15:00,6.506,6.541,6.373,6.373,350000.0
2005-01-07 16:16:00,6.445,6.533,6.407,6.477,550000.0
2005-01-07 16:17:00,6.468,6.487,6.374,6.374,350000.0
2005-01-07 16:18:00,6.488,6.488,6.363,6.465,400000.0
2005-01-07 16:19:00,6.427,6.454,6.42,6.454,150000.0
2005-01-07 16:20:00,6.489,6.492,6.381,6.381,550000.0
2005-01-07 16:21:00,6.398,6.484,6.351,6.439,500000.0
2005-01-07 16:22:00,6.463,6.474,6.385,6.424,450000.0
2005-01-07 16:23:00,6.367,6.487,6.367,6.376,400000.0
2005-01-07 16:24:00,6.442,6.491,6.346,6.491,550000.0
2005-01-07 16:25:00,6.477,6.507,6.432,6.496,350000.0
2005-01-07 16:26:00,6.453,6.487,6.351,6.351,550000.0
2005-01-07 16:27:00,6.491,6.491,6.491,6.491,50000.0
2005-01-07 16:28:00,6.443,6.486,6.398,6.483,400000.0
2005-01-07 16:29:00,6.464,6.464,6.459,6.459,100000.0
2005-01-07 16:30:00,6.388,6.482,6.353,6.452,550000.0
2005-01-07 16:31:00,6.411,6.498,6.376,6.422,400000.0
2005-01-07 16:32:00,6.421,6.469,6.397,6.397,150000.0
2005-01-07 16:33:00,6.384,6.486,6.384,6.413,350000.0
2005-01-07 16:34:00,6.441,6.502,6.399,6.49,350000.0
2005-01-07 16:35:00,6.398,6.496,6.34,6.39,500000.0
2005-01-07 16:36:00,6.488,6.488,6.359,6.393,500000.0
2005-01-07 16:37:00,6.477,6.48,6.388,6.391,500000.0
2005-01-07 16:38:00,6.323,6.464,6.323,6.343,450000.0
2005-01-07 16:39:00,6.409,6.489,6.393,6.474,500000.0
2005-01-07 16:40:00,6.472,6.472,6.366,6.433,150000.0
2005-01-07 16:41:00,6.35,6.448,6.345,6.345,350000.0
2005-01-07 16:42:00,6.324,6.433,6.283,6.433,500000.0
2005-01-07 16:43:00,6.317,6.441,6.317,6.366,350000.0
2005-01-07 16:44:00,6.444,6.444,6.313,6.313,400000.0
2005-01-07 16:45:00,6.308,6.394,6.308,6.357,400000.0
2005-01-07 16:46:00,6.339,6.397,6.326,6.397,350000.0
2005-01-07 16:47:00,6.356,6.487,6.355,6.357,600000.0
2005-01-07 16:48:00,6.412,6.431,6.317,6.372,500000.0
2005-01-07 16:49:00,6.402,6.443,6.318,6.318,450000.0
2005-01-07 16:50:00,6.346,6.449,6.346,6.405,250000.0
2005-01-07 16:51:00,6.412,6.412,6.268,6.28,400000.0
2005-01-07 16:52:00,6.358,6.462,6.358,6.444,450000.0
2005-01-07 16:53:00,6.346,6.425,6.312,6.354,350000.0
2005-01-07 16:54:00,6.351,6.436,6.313,6.313,450000.0
2005-01-07 16:55:00,6.4,6.431,6.308,6.352,550000.0
2005-01-07 16:56:00,6.343,6.454,6.307,6.33,400000.0
2005-01-07 16:57:00,6.348,6.455,6.317,6.317,300000.0
2005-01-07 16:58:00,6.343,6.447,6.337,6.406,500000.0
2005-01-07 16:59:00,6.361,6.45,6.341,6.344,400000.0
2005-01-07 17:00:00,6.433,6.433,6.299,6.299,350000.0
2005-01-07 17:01:00,6.368,6.478,6.334,6.383,500000.0
2005-01-07 17:02:00,6.363,6.45,6.347,6.393,400000.0
2005-01-07 17:03:00,6.381,6.454,6.353,6.413,500000.0
2005-01-07 17:04:00,6.362,6.473,6.339,6.398,350000.0
2005-01-07 17:05:00,6.436,6.436,6.286,6.388,400000.0
2005-01-07 17:06:00,6.441,6.441,6.298,6.393,350000.0
2005-01-07 17:07:00,6.4,6.43,6.306,6.359,500000.0
2005-01-07 17:08:00,6.275,6.391,6.264,6.354,500000.0
2005-01-07 17:09:00,6.401,6.425,6.295,6.345,300000.0
2005-01-07 17:10:00,6.409,6.445,6.35,6.412,350000.0
2005-01-07 17:11:00,6.44,6.444,6.303,6.323,400000.0
2005-01-07 17:12:00,6.413,6.464,6.37,6.37,400000.0
2005-01-07 17:13:00,6.36,6.445,6.323,6.44,450000.0
2005-01-07 17:14:00,6.377,6.44,6.317,6.416,550000.0
2005-01-07 17:15:00,6.318,6.421,6.294,6.363,350000.0
2005-01-07 17:16:00,6.418,6.418,6.303,6.378,450000.0
2005-01-07 17:17:00,6.461,6.461,6.324,6.324,200000.0
2005-01-07 17:18:00,6.389,6.449,6.366,6.449,350000.0
2005-01-07 17:19:00,6.361,6.486,6.361,6.432,450000.0
2005-01-07 17:20:00,6.393,6.451,6.318,6.337,350000.0
2005-01-07 17:21:00,6.303,6.401,6.277,6.345,400000.0
2005-01-07 17:22:00,6.434,6.434,6.282,6.422,400000.0
2005-01-07 17:23:00,6.348,6.455,6.342,6.408,550000.0
2005-01-07 17:24:00,6.4,6.407,6.312,6.326,350000.0
2005-01-07 17:25:00,6.402,6.42,6.327,6.419,400000.0
2005-01-07 17:26:00,6.298,6.439,6.298,6.373,450000.0
2005-01-07 17:27:00,6.37,6.403,6.29,6.366,400000.0
2005-01-07 17:28:00,6.327,6.398,6.278,6.278,550000.0
2005-01-07 17:29:00,6.3,6.419,6.3,6.397,500000.0
2005-01-07 17:30:00,6.226,6.375,6.226,6.375,450000.0
2005-01-07 17:31:00,6.337,6.369,6.264,6.36,600000.0
2005-01-07 17:32:00,6.312,6.439,6.299,6.37,400000.0
2005-01-07 17:33:00,6.351,6.384,6.264,6.384,400000.0
2005-01-07 17:34:00,6.359,6.391,6.248,6.391,450000.0
2005-01-07 17:35:00,6.319,6.377,6.25,6.313,500000.0
2005-01-07 17:36:00,6.352,6.374,6.24,6.373,450000.0
2005-01-07 17:37:00,6.376,6.376,6.266,6.335,550000.0
2005-01-07 17:38:00,6.304,6.378,6.281,6.31,400000.0
2005-01-07 17:39:00,6.348,6.356,6.257,6.272,350000.0
2005-01-07 17:40:00,6.272,6.375,6.272,6.363,500000.0
2005-01-07 17:41:00,6.299,6.397,6.299,6.397,200000.0
2005-01-07 17:42:00,6.241,6.364,6.241,6.339,500000.0
2005-01-07 17:43:00,6.395,6.456,6.281,6.298,400000.0
2005-01-07 17:44:00,6.364,6.373,6.276,6.342,450000.0
2005-01-07 17:45:00,6.272,6.374,6.263,6.288,550000.0
2005-01-07 17:46:00,6.388,6.388,6.255,6.255,350000.0
2005-01-07 17:47:00,6.36,6.402,6.279,6.319,400000.0
2005-01-07 17:48:00,6.361,6.383,6.259,6.383,400000.0
2005-01-07 17:49:00,6.339,6.384,6.294,6.348,350000.0
2005-01-07 17:50:00,6.361,6.38,6.273,6.273,550000.0
2005-01-07 17:51:00,6.305,6.373,6.242,6.288,550000.0
2005-01-07 17:52:00,6.324,6.324,6.192,6.225,350000.0
2005-01-07 17:53:00,6.326,6.357,6.288,6.289,500000.0
2005-01-07 17:54:00,6.316,6.395,6.29,6.395,350000.0
2005-01-07 17:55:00,6.295,6.412,6.295,6.355,350000.0
2005-01-07 17:56:00,6.253,6.378,6.253,6.297,400000.0
2005-01-07 17:57:00,6.352,6.359,6.273,6.323,400000.0
2005-01-07 17:58:00,6.318,6.342,6.264,6.303,450000.0
2005-01-07 17:59:00,6.225,6.342,6.218,6.342,350000.0
2005-01-07 18:00:00,6.218,6.314,6.208,6.314,350000.0
2005-01-07 18:01:00,6.317,6.371,6.239,6.293,450000.0
2005-01-07 18:02:00,6.255,6.33,6.222,6.33,500000.0
2005-01-07 18:03:00,6.32,6.35,6.281,6.322,350000.0
2005-01-07 18:04:00,6.379,6.379,6.245,6.304,400000.0
2005-01-07 18:05:00,6.313,6.41,6.275,6.389,550000.0
2005-01-07 18:06:00,6.335,6.371,6.238,6.238,450000.0
2005-01-07 18:07:00,6.376,6.376,6.242,6.366,400000.0
2005-01-07 18:08:00,6.341,6.386,6.265,6.386,350000.0
2005-01-07 18:09:00,6.322,6.388,6.253,6.388,250000.0
2005-01-07 18:10:00,6.345,6.353,6.244,6.314,300000.0
2005-01-07 18:11:00,6.258,6.365,6.22,6.345,450000.0
2005-01-07 18:12:00,6.269,6.368,6.269,6.368,300000.0
2005-01-07 18:13:00,6.299,6.402,6.286,6.402,300000.0
2005-01-07 18:14:00,6.265,6.371,6.265,6.371,400000.0
2005-01-07 18:15:00,6.311,6.326,6.311,6.326,150000.0
2005-01-07 18:16:00,6.321,6.453,6.298,6.298,400000.0
2005-01-07 18:17:00,6.319,6.319,6.294,6.294,100000.0
2005-01-07 18:18:00,6.34,6.398,6.261,6.265,500000.0
2005-01-07 18:19:00,6.378,6.378,6.283,6.36,400000.0
2005-01-07 18:20:00,6.299,6.392,6.255,6.354,400000.0
2005-01-07 18:21:00,6.326,6.407,6.299,6.36,550000.0
2005-01-07 18:22:00,6.279,6.366,6.279,6.305,400000.0
2005-01-07 18:23:00,6.391,6.403,6.317,6.396,400000.0
2005-01-07 18:25:00,6.309,6.368,6.27,6.305,500000.0
2005-01-07 18:26:00,6.333,6.421,6.318,6.401,550000.0
2005-01-07 18:27:00,6.35,6.366,6.35,6.366,100000.0
2005-01-07 18:28:00,6.36,6.366,6.259,6.366,350000.0
2005-01-07 18:29:00,6.328,6.4,6.317,6.4,350000.0
2005-01-07 18:30:00,6.357,6.401,6.266,6.338,450000.0
2005-01-07 18:31:00,6.359,6.368,6.277,6.35,350000.0
2005-01-07 18:32:00,6.311,6.381,6.259,6.315,450000.0
2005-01-07 18:33:00,6.353,6.381,6.279,6.281,300000.0
2005-01-07 18:34:00,6.358,6.394,6.285,6.391,400000.0
2005-01-07 18:36:00,6.314,6.392,6.251,6.353,550000.0
2005-01-07 18:37:00,6.304,6.391,6.278,6.35,500000.0
2005-01-07 18:38:00,6.372,6.383,6.265,6.338,450000.0
2005-01-07 18:39:00,6.388,6.408,6.314,6.382,400000.0
2005-01-07 18:43:00,6.336,6.386,6.257,6.386,400000.0
2005-01-07 18:44:00,6.355,6.381,6.265,6.321,500000.0
2005-01-07 18:45:00,6.289,6.414,6.289,6.38,350000.0
2005-01-07 18:46:00,6.294,6.407,6.276,6.407,350000.0
2005-01-07 18:47:00,6.302,6.463,6.302,6.387,400000.0
2005-01-07 18:48:00,6.304,6.384,6.272,6.354,350000.0
2005-01-07 18:49:00,6.365,6.365,6.365,6.365,50000.0
2005-01-07 18:50:00,6.294,6.372,6.29,6.36,350000.0
2005-01-07 18:51:00,6.396,6.428,6.324,6.334,450000.0
2005-01-07 18:53:00,6.387,6.42,6.345,6.387,450000.0
2005-01-07 18:54:00,6.344,6.372,6.344,6.372,150000.0
2005-01-07 18:55:00,6.311,6.427,6.286,6.356,350000.0
2005-01-07 18:56:00,6.402,6.402,6.273,6.273,100000.0
2005-01-07 18:57:00,6.432,6.448,6.325,6.409,450000.0
2005-01-07 18:58:00,6.4,6.408,6.327,6.381,350000.0
2005-01-07 18:59:00,6.319,6.384,6.319,6.357,450000.0
2005-01-07 19:00:00,6.332,6.409,6.278,6.409,350000.0
2005-01-07 19:01:00,6.337,6.406,6.306,6.361,500000.0
2005-01-07 19:03:00,6.379,6.382,6.296,6.296,350000.0
2005-01-07 19:04:00,6.286,6.385,6.286,6.385,100000.0
2005-01-07 19:05:00,6.298,6.371,6.289,6.293,250000.0
2005-01-07 19:06:00,6.39,6.421,6.301,6.421,400000.0
2005-01-07 19:07:00,6.367,6.406,6.296,6.343,400000.0
2005-01-07 19:08:00,6.313,6.415,6.313,6.315,350000.0
2005-01-07 19:10:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 19:12:00,6.324,6.421,6.324,6.396,350000.0
2005-01-07 19:14:00,6.288,6.387,6.271,6.382,400000.0
2005-01-07 19:15:00,6.305,6.399,6.28,6.399,500000.0
2005-01-07 19:16:00,6.404,6.404,6.327,6.362,350000.0
2005-01-07 19:17:00,6.366,6.366,6.366,6.366,50000.0
2005-01-07 19:18:00,6.269,6.383,6.248,6.341,350000.0
2005-01-07 19:19:00,6.382,6.409,6.273,6.409,400000.0
2005-01-07 19:21:00,6.392,6.392,6.313,6.365,250000.0
2005-01-07 19:22:00,6.375,6.427,6.285,6.305,500000.0
2005-01-07 19:23:00,6.294,6.368,6.259,6.259,500000.0
2005-01-07 19:24:00,6.257,6.376,6.257,6.376,100000.0
2005-01-07 19:25:00,6.37,6.37,6.229,6.29,400000.0
2005-01-07 19:26:00,6.38,6.38,6.38,6.38,50000.0
2005-01-07 19:27:00,6.36,6.36,6.279,6.284,250000.0
2005-01-07 19:28:00,6.315,6.399,6.304,6.304,400000.0
2005-01-07 19:29:00,6.347,6.374,6.245,6.245,400000.0
2005-01-07 19:30:00,6.398,6.428,6.294,6.294,450000.0
2005-01-07 19:31:00,6.297,6.395,6.297,6.311,250000.0
2005-01-07 19:32:00,6.308,6.386,6.269,6.297,500000.0
2005-01-07 19:33:00,6.371,6.379,6.291,6.379,350000.0
2005-01-07 19:34:00,6.239,6.361,6.239,6.361,400000.0
2005-01-07 19:35:00,6.278,6.384,6.251,6.384,500000.0
2005-01-07 19:36:00,6.298,6.298,6.281,6.281,100000.0
2005-01-07 19:37:00,6.38,6.38,6.264,6.268,250000.0
2005-01-07 19:39:00,6.298,6.378,6.255,6.377,400000.0
2005-01-07 19:40:00,6.398,6.398,6.263,6.263,200000.0
2005-01-07 19:41:00,6.352,6.385,6.285,6.385,250000.0
2005-01-07 19:42:00,6.331,6.353,6.269,6.281,300000.0
2005-01-07 19:43:00,6.31,6.383,6.258,6.258,250000.0
2005-01-07 19:44:00,6.383,6.383,6.35,6.354,200000.0
2005-01-07 19:45:00,6.259,6.386,6.257,6.257,200000.0
2005-01-07 19:46:00,6.388,6.388,6.231,6.294,350000.0
2005-01-07 19:47:00,6.242,6.329,6.242,6.299,400000.0
2005-01-07 19:48:00,6.385,6.385,6.254,6.254,250000.0
2005-01-07 19:49:00,6.331,6.352,6.304,6.304,200000.0
2005-01-07 19:50:00,6.321,6.386,6.291,6.291,250000.0
2005-01-07 19:51:00,6.317,6.361,6.272,6.361,250000.0
2005-01-07 19:52:00,6.347,6.406,6.264,6.316,550000.0
2005-01-07 19:53:00,6.258,6.382,6.239,6.327,400000.0
2005-01-07 19:54:00,6.296,6.407,6.277,6.392,250000.0
2005-01-07 19:55:00,6.268,6.412,6.26,6.285,450000.0
2005-01-07 19:56:00,6.271,6.383,6.265,6.383,200000.0
2005-01-07 19:57:00,6.236,6.379,6.236,6.313,400000.0
2005-01-07 19:58:00,6.305,6.407,6.263,6.393,250000.0
2005-01-07 20:01:00,6.335,6.413,6.335,6.406,400000.0
2005-01-07 20:02:00,6.356,6.389,6.273,6.328,300000.0
2005-01-07 20:03:00,6.325,6.375,6.277,6.294,350000.0
2005-01-07 20:05:00,6.378,6.394,6.272,6.393,400000.0
2005-01-07 20:06:00,6.304,6.328,6.304,6.31,150000.0
2005-01-07 20:07:00,6.385,6.397,6.263,6.357,300000.0
2005-01-07 20:08:00,6.355,6.355,6.312,6.312,100000.0
2005-01-07 20:10:00,6.365,6.365,6.281,6.314,200000.0
2005-01-07 20:11:00,6.319,6.354,6.319,6.354,100000.0
2005-01-07 20:12:00,6.295,6.372,6.295,6.352,300000.0
2005-01-07 20:13:00,6.314,6.38,6.267,6.36,350000.0
2005-01-07 20:15:00,6.261,6.269,6.261,6.269,100000.0
2005-01-07 20:16:00,6.413,6.413,6.301,6.397,250000.0
2005-01-07 20:17:00,6.347,6.405,6.299,6.38,300000.0
2005-01-07 20:18:00,6.376,6.407,6.267,6.303,250000.0
2005-01-07 20:19:00,6.364,6.411,6.301,6.305,400000.0
2005-01-07 20:20:00,6.351,6.38,6.27,6.271,600000.0
2005-01-07 20:22:00,6.309,6.361,6.309,6.343,150000.0
2005-01-07 20:23:00,6.277,6.441,6.277,6.412,600000.0
2005-01-07 20:24:00,6.358,6.39,6.319,6.347,400000.0
2005-01-07 20:26:00,6.32,6.32,6.32,6.32,50000.0
2005-01-07 20:27:00,6.365,6.396,6.309,6.364,350000.0
2005-01-07 20:30:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 20:31:00,6.293,6.388,6.293,6.388,100000.0
2005-01-07 20:32:00,6.313,6.382,6.313,6.362,300000.0
2005-01-07 20:34:00,6.364,6.399,6.267,6.306,350000.0
2005-01-07 20:35:00,6.372,6.441,6.309,6.309,200000.0
2005-01-07 20:36:00,6.304,6.376,6.304,6.358,300000.0
2005-01-07 20:37:00,6.29,6.409,6.29,6.409,100000.0
2005-01-07 20:43:00,6.367,6.367,6.266,6.305,200000.0
2005-01-07 20:48:00,6.358,6.396,6.279,6.396,400000.0
2005-01-07 20:53:00,6.375,6.375,6.296,6.331,200000.0
2005-01-07 20:59:00,6.327,6.393,6.327,6.352,250000.0
2005-01-07 21:21:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 21:30:00,6.377,6.413,6.297,6.343,250000.0
2005-01-07 21:31:00,6.391,6.416,6.354,6.416,200000.0
2005-01-07 21:44:00,6.386,6.386,6.287,6.287,150000.0
2005-01-07 22:04:00,6.397,6.397,6.312,6.345,200000.0
2005-01-07 22:05:00,6.356,6.356,6.356,6.356,50000.0
2005-01-07 22:16:00,6.368,6.368,6.256,6.344,400000.0
2005-01-07 22:38:00,6.377,6.377,6.293,6.325,200000.0
2005-01-07 22:45:00,6.366,6.366,6.265,6.305,200000.0
2005-01-07 22:48:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 22:52:00,6.337,6.337,6.337,6.337,100000.0
2005-01-07 23:20:00,6.405,6.405,6.371,6.371,300000.0
2005-01-07 23:32:00,6.363,6.363,6.263,6.303,200000.0
2005-01-10 00:00:00,6.43,6.61,6.38,6.44,200000.0
2005-01-10 01:04:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 01:13:00,6.356,6.356,6.256,6.294,200000.0
2005-01-10 01:47:00,6.366,6.366,6.282,6.315,200000.0
2005-01-10 02:00:00,6.354,6.354,6.254,6.294,200000.0
2005-01-10 02:07:00,6.296,6.296,6.292,6.292,100000.0
2005-01-10 02:10:00,6.335,6.335,6.243,6.279,200000.0
2005-01-10 02:14:00,6.284,6.348,6.247,6.335,450000.0
2005-01-10 02:19:00,6.395,6.404,6.295,6.295,200000.0
2005-01-10 02:21:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:22:00,6.273,6.365,6.273,6.365,100000.0
2005-01-10 02:25:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:32:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:38:00,6.325,6.373,6.325,6.367,150000.0
2005-01-10 02:40:00,6.363,6.363,6.28,6.313,200000.0
2005-01-10 02:44:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:46:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:50:00,6.375,6.375,6.291,6.324,200000.0
2005-01-10 02:55:00,6.301,6.357,6.301,6.357,150000.0
2005-01-10 02:58:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:00:00,6.291,6.401,6.291,6.382,200000.0
2005-01-10 03:01:00,6.399,6.399,6.329,6.329,100000.0
2005-01-10 03:02:00,6.323,6.323,6.323,6.323,50000.0
2005-01-10 03:05:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:06:00,6.283,6.283,6.283,6.283,50000.0
2005-01-10 03:08:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:09:00,6.356,6.356,6.356,6.356,50000.0
2005-01-10 03:10:00,6.295,6.378,6.294,6.364,300000.0
2005-01-10 03:13:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:14:00,6.283,6.283,6.283,6.283,50000.0
2005-01-10 03:17:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:18:00,6.292,6.371,6.289,6.37,200000.0
2005-01-10 03:22:00,6.313,6.406,6.264,6.316,300000.0
2005-01-10 03:23:00,6.273,6.324,6.273,6.324,100000.0
2005-01-10 03:24:00,6.273,6.413,6.273,6.413,100000.0
2005-01-10 03:27:00,6.301,6.389,6.301,6.389,400000.0
2005-01-10 03:29:00,6.301,6.378,6.294,6.364,250000.0
2005-01-10 03:31:00,6.301,6.378,6.294,6.364,250000.0
2005-01-10 03:33:00,6.373,6.388,6.294,6.335,350000.0
2005-01-10 03:34:00,6.279,6.405,6.279,6.374,250000.0
2005-01-10 03:36:00,6.373,6.373,6.373,6.373,100000.0
2005-01-10 03:39:00,6.357,6.357,6.357,6.357,50000.0
2005-01-10 03:40:00,6.357,6.381,6.357,6.357,150000.0
2005-01-10 03:46:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:50:00,6.294,6.378,6.294,6.3,200000.0
2005-01-10 03:54:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:56:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:59:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:00:00,6.375,6.375,6.375,6.375,50000.0
2005-01-10 04:03:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:12:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:17:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:21:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:29:00,6.364,6.378,6.301,6.301,200000.0
2005-01-10 04:32:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:34:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:36:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:37:00,6.319,6.319,6.283,6.283,100000.0
2005-01-10 04:46:00,6.413,6.413,6.301,6.349,200000.0
2005-01-10 04:47:00,6.301,6.301,6.301,6.301,100000.0
2005-01-10 04:51:00,6.273,6.364,6.273,6.364,100000.0
2005-01-10 04:56:00,6.294,6.377,6.294,6.377,300000.0
2005-01-10 04:58:00,6.332,6.388,6.292,6.331,300000.0
2005-01-10 04:59:00,6.282,6.367,6.282,6.356,350000.0
2005-01-10 05:03:00,6.301,6.378,6.294,6.364,250000.0
2005-01-10 05:07:00,6.361,6.361,6.361,6.361,50000.0
2005-01-10 05:08:00,6.352,6.374,6.352,6.374,200000.0
2005-01-10 05:09:00,6.414,6.414,6.363,6.367,300000.0
2005-01-10 05:12:00,6.273,6.412,6.273,6.345,300000.0
2005-01-10 05:14:00,6.357,6.413,6.273,6.406,500000.0
2005-01-10 05:16:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 05:19:00,6.412,6.412,6.359,6.375,150000.0
2005-01-10 05:20:00,6.414,6.419,6.311,6.419,150000.0
2005-01-10 05:21:00,6.365,6.365,6.335,6.335,150000.0
2005-01-10 05:24:00,6.383,6.383,6.3,6.333,200000.0
2005-01-10 05:26:00,6.385,6.385,6.293,6.329,200000.0
2005-01-10 05:31:00,6.367,6.367,6.302,6.302,150000.0
2005-01-10 05:32:00,6.428,6.428,6.314,6.314,200000.0
2005-01-10 05:33:00,6.335,6.38,6.303,6.38,200000.0
2005-01-10 05:34:00,6.414,6.414,6.363,6.367,300000.0
2005-01-10 05:35:00,6.357,6.357,6.357,6.357,100000.0
2005-01-10 05:36:00,6.373,6.391,6.373,6.391,100000.0
2005-01-10 05:37:00,6.288,6.38,6.288,6.38,100000.0
2005-01-10 05:38:00,6.314,6.314,6.314,6.314,50000.0
2005-01-10 05:39:00,6.362,6.408,6.362,6.379,150000.0
2005-01-10 05:40:00,6.318,6.318,6.303,6.303,100000.0
2005-01-10 05:41:00,6.372,6.401,6.317,6.401,150000.0
2005-01-10 05:42:00,6.39,6.433,6.321,6.388,350000.0
2005-01-10 05:43:00,6.379,6.379,6.273,6.273,300000.0
2005-01-10 05:47:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 05:48:00,6.322,6.327,6.29,6.327,200000.0
2005-01-10 05:50:00,6.382,6.382,6.301,6.301,100000.0
2005-01-10 05:53:00,6.28,6.329,6.28,6.329,100000.0
2005-01-10 05:58:00,6.339,6.382,6.288,6.322,250000.0
2005-01-10 05:59:00,6.331,6.403,6.331,6.403,100000.0
2005-01-10 06:04:00,6.374,6.424,6.283,6.334,400000.0
2005-01-10 06:05:00,6.406,6.408,6.271,6.271,150000.0
2005-01-10 06:10:00,6.381,6.385,6.381,6.384,150000.0
2005-01-10 06:11:00,6.384,6.384,6.308,6.308,100000.0
2005-01-10 06:12:00,6.381,6.383,6.363,6.383,150000.0
2005-01-10 06:13:00,6.367,6.367,6.299,6.331,350000.0
2005-01-10 06:15:00,6.401,6.438,6.327,6.428,400000.0
2005-01-10 06:16:00,6.311,6.388,6.304,6.374,300000.0
2005-01-10 06:17:00,6.384,6.384,6.305,6.305,100000.0
2005-01-10 06:18:00,6.298,6.367,6.291,6.367,150000.0
2005-01-10 06:22:00,6.385,6.385,6.293,6.329,200000.0
2005-01-10 06:23:00,6.395,6.395,6.312,6.344,200000.0
2005-01-10 06:25:00,6.323,6.473,6.323,6.339,400000.0
2005-01-10 06:27:00,6.403,6.403,6.347,6.384,200000.0
2005-01-10 06:28:00,6.389,6.44,6.309,6.393,400000.0
2005-01-10 06:29:00,6.304,6.423,6.304,6.423,200000.0
2005-01-10 06:31:00,6.381,6.388,6.304,6.319,400000.0
2005-01-10 06:33:00,6.306,6.433,6.306,6.394,350000.0
2005-01-10 06:34:00,6.28,6.384,6.28,6.384,100000.0
2005-01-10 06:35:00,6.363,6.363,6.361,6.361,100000.0
2005-01-10 06:40:00,6.338,6.417,6.325,6.325,300000.0
2005-01-10 06:44:00,6.366,6.366,6.306,6.326,200000.0
2005-01-10 06:45:00,6.429,6.429,6.315,6.315,200000.0
2005-01-10 06:46:00,6.406,6.409,6.292,6.292,350000.0
2005-01-10 06:48:00,6.36,6.36,6.256,6.295,200000.0
2005-01-10 06:49:00,6.27,6.276,6.27,6.276,100000.0
2005-01-10 06:51:00,6.407,6.407,6.357,6.357,200000.0
2005-01-10 06:52:00,6.319,6.407,6.319,6.384,300000.0
2005-01-10 06:54:00,6.414,6.414,6.363,6.367,300000.0
2005-01-10 06:55:00,6.361,6.363,6.361,6.363,100000.0
2005-01-10 06:57:00,6.385,6.385,6.293,6.329,200000.0
2005-01-10 07:00:00,6.37,6.37,6.245,6.275,200000.0
2005-01-10 07:03:00,6.284,6.381,6.284,6.326,250000.0
2005-01-10 07:06:00,6.371,6.375,6.253,6.268,350000.0
2005-01-10 07:15:00,6.361,6.361,6.305,6.305,100000.0
2005-01-10 07:18:00,6.378,6.383,6.32,6.375,400000.0
2005-01-10 07:21:00,6.364,6.389,6.364,6.389,100000.0
2005-01-10 07:27:00,6.311,6.311,6.311,6.311,50000.0
2005-01-10 07:30:00,6.371,6.376,6.316,6.316,150000.0
2005-01-10 07:32:00,6.33,6.379,6.296,6.329,250000.0
2005-01-10 07:35:00,6.349,6.39,6.271,6.39,250000.0
2005-01-10 07:38:00,6.392,6.392,6.298,6.363,400000.0
2005-01-10 07:41:00,6.406,6.406,6.285,6.285,250000.0
2005-01-10 07:43:00,6.285,6.386,6.259,6.368,450000.0
2005-01-10 07:45:00,6.291,6.374,6.244,6.374,400000.0
2005-01-10 07:46:00,6.383,6.384,6.383,6.384,100000.0
2005-01-10 07:47:00,6.386,6.386,6.301,6.382,150000.0
2005-01-10 07:48:00,6.373,6.381,6.303,6.379,200000.0
2005-01-10 07:49:00,6.302,6.404,6.302,6.366,150000.0
2005-01-10 07:50:00,6.318,6.404,6.318,6.404,100000.0
2005-01-10 07:55:00,6.386,6.386,6.344,6.344,100000.0
2005-01-10 07:56:00,6.345,6.345,6.286,6.286,100000.0
2005-01-10 07:59:00,6.342,6.342,6.328,6.328,100000.0
2005-01-10 08:00:00,6.396,6.419,6.396,6.419,100000.0
2005-01-10 08:03:00,6.298,6.381,6.298,6.377,450000.0
2005-01-10 08:05:00,6.328,6.42,6.304,6.353,550000.0
2005-01-10 08:06:00,6.317,6.389,6.282,6.319,400000.0
2005-01-10 08:07:00,6.395,6.398,6.282,6.398,500000.0
2005-01-10 08:15:00,6.304,6.419,6.304,6.419,250000.0
2005-01-10 08:16:00,6.344,6.419,6.344,6.377,250000.0
2005-01-10 08:17:00,6.308,6.408,6.308,6.385,650000.0
2005-01-10 08:18:00,6.373,6.419,6.301,6.37,550000.0
2005-01-10 08:20:00,6.412,6.412,6.261,6.357,550000.0
2005-01-10 08:22:00,6.268,6.386,6.268,6.304,350000.0
2005-01-10 08:24:00,6.434,6.436,6.339,6.339,250000.0
2005-01-10 08:25:00,6.315,6.441,6.315,6.409,350000.0
2005-01-10 08:27:00,6.333,6.392,6.333,6.392,250000.0
2005-01-10 08:28:00,6.398,6.418,6.309,6.375,450000.0
2005-01-10 08:32:00,6.409,6.409,6.359,6.359,100000.0
2005-01-10 08:34:00,6.337,6.386,6.297,6.318,300000.0
2005-01-10 08:35:00,6.292,6.371,6.292,6.371,100000.0
2005-01-10 08:39:00,6.331,6.381,6.27,6.27,250000.0
2005-01-10 08:42:00,6.414,6.414,6.301,6.371,450000.0
2005-01-10 08:44:00,6.333,6.378,6.323,6.378,350000.0
2005-01-10 08:45:00,6.383,6.412,6.328,6.328,350000.0
2005-01-10 08:48:00,6.282,6.338,6.282,6.33,450000.0
2005-01-10 08:49:00,6.423,6.423,6.314,6.37,400000.0
2005-01-10 08:50:00,6.28,6.419,6.28,6.373,300000.0
2005-01-10 08:52:00,6.317,6.422,6.312,6.386,450000.0
2005-01-10 08:53:00,6.373,6.389,6.304,6.368,400000.0
2005-01-10 08:55:00,6.395,6.406,6.259,6.406,250000.0
2005-01-10 08:56:00,6.328,6.413,6.294,6.367,550000.0
2005-01-10 08:57:00,6.373,6.411,6.302,6.37,550000.0
2005-01-10 08:58:00,6.412,6.412,6.297,6.355,200000.0
2005-01-10 09:00:00,6.357,6.413,6.274,6.284,550000.0
2005-01-10 09:03:00,6.327,6.43,6.301,6.301,300000.0
2005-01-10 09:05:00,6.324,6.391,6.281,6.389,400000.0
2005-01-10 09:07:00,6.281,6.399,6.281,6.389,400000.0
2005-01-10 09:08:00,6.42,6.42,6.359,6.359,100000.0
2005-01-10 09:10:00,6.396,6.403,6.283,6.399,350000.0
2005-01-10 09:11:00,6.389,6.389,6.279,6.318,550000.0
2005-01-10 09:14:00,6.389,6.423,6.328,6.329,500000.0
2005-01-10 09:15:00,6.349,6.427,6.332,6.384,350000.0
2005-01-10 09:16:00,6.328,6.412,6.279,6.31,350000.0
2005-01-10 09:19:00,6.411,6.411,6.3,6.4,450000.0
2005-01-10 09:22:00,6.365,6.4,6.308,6.4,250000.0
2005-01-10 09:23:00,6.308,6.406,6.269,6.372,450000.0
2005-01-10 09:25:00,6.411,6.414,6.31,6.331,350000.0
2005-01-10 09:26:00,6.391,6.391,6.391,6.391,50000.0
2005-01-10 09:28:00,6.319,6.376,6.288,6.372,350000.0
2005-01-10 09:32:00,6.353,6.365,6.303,6.365,250000.0
2005-01-10 09:33:00,6.336,6.374,6.233,6.374,450000.0
2005-01-10 09:34:00,6.37,6.405,6.276,6.379,300000.0
2005-01-10 09:36:00,6.328,6.413,6.273,6.276,500000.0
2005-01-10 09:39:00,6.411,6.414,6.277,6.398,500000.0
2005-01-10 09:42:00,6.378,6.396,6.301,6.318,400000.0
2005-01-10 09:43:00,6.411,6.413,6.319,6.393,200000.0
2005-01-10 09:44:00,6.334,6.419,6.298,6.34,350000.0
2005-01-10 09:45:00,6.27,6.391,6.27,6.391,100000.0
2005-01-10 09:46:00,6.33,6.33,6.31,6.31,100000.0
2005-01-10 09:47:00,6.31,6.411,6.31,6.379,300000.0
2005-01-10 09:50:00,6.32,6.409,6.279,6.284,500000.0
2005-01-10 09:51:00,6.387,6.387,6.299,6.319,350000.0
2005-01-10 09:54:00,6.398,6.413,6.276,6.376,350000.0
2005-01-10 09:55:00,6.37,6.407,6.307,6.314,400000.0
2005-01-10 09:56:00,6.314,6.413,6.288,6.407,400000.0
2005-01-10 09:58:00,6.296,6.377,6.273,6.344,400000.0
2005-01-10 09:59:00,6.324,6.41,6.276,6.407,450000.0
2005-01-10 10:04:00,6.373,6.396,6.306,6.331,400000.0
2005-01-10 10:06:00,6.323,6.404,6.248,6.404,450000.0
2005-01-10 10:09:00,6.421,6.423,6.281,6.416,450000.0
2005-01-10 10:10:00,6.403,6.415,6.295,6.402,550000.0
2005-01-10 10:11:00,6.427,6.468,6.303,6.303,500000.0
2005-01-10 10:12:00,6.4,6.4,6.287,6.369,350000.0
2005-01-10 10:13:00,6.34,6.4,6.28,6.301,500000.0
2005-01-10 10:14:00,6.396,6.396,6.396,6.396,50000.0
2005-01-10 10:16:00,6.268,6.384,6.264,6.364,400000.0
2005-01-10 10:17:00,6.361,6.393,6.298,6.311,400000.0
2005-01-10 10:19:00,6.339,6.434,6.301,6.374,400000.0
2005-01-10 10:20:00,6.326,6.386,6.298,6.298,550000.0
2005-01-10 10:22:00,6.287,6.394,6.287,6.337,400000.0
2005-01-10 10:23:00,6.407,6.424,6.274,6.364,450000.0
2005-01-10 10:34:00,6.424,6.433,6.297,6.393,500000.0
2005-01-10 10:35:00,6.327,6.427,6.327,6.347,400000.0
2005-01-10 10:39:00,6.4,6.434,6.29,6.29,650000.0
2005-01-10 10:44:00,6.385,6.432,6.297,6.399,900000.0
2005-01-10 10:45:00,6.394,6.434,6.298,6.379,350000.0
2005-01-10 10:49:00,6.457,6.466,6.346,6.346,600000.0
2005-01-10 10:50:00,6.387,6.394,6.279,6.309,800000.0
2005-01-10 10:51:00,6.416,6.453,6.318,6.436,550000.0
2005-01-10 10:52:00,6.41,6.422,6.251,6.405,950000.0
2005-01-10 10:53:00,6.396,6.447,6.307,6.363,500000.0
2005-01-10 10:56:00,6.395,6.471,6.319,6.44,400000.0
2005-01-10 11:00:00,6.356,6.441,6.299,6.3,350000.0
2005-01-10 11:02:00,6.389,6.389,6.258,6.321,400000.0
2005-01-10 11:03:00,6.317,6.463,6.317,6.356,550000.0
2005-01-10 11:06:00,6.394,6.394,6.278,6.289,350000.0
2005-01-10 11:09:00,6.426,6.426,6.313,6.407,500000.0
2005-01-10 11:11:00,6.406,6.429,6.298,6.396,350000.0
2005-01-10 11:12:00,6.409,6.429,6.321,6.39,550000.0
2005-01-10 11:13:00,6.402,6.446,6.329,6.437,500000.0
2005-01-10 11:17:00,6.415,6.426,6.305,6.426,350000.0
2005-01-10 11:32:00,6.383,6.416,6.312,6.312,450000.0
2005-01-10 11:33:00,6.273,6.396,6.273,6.349,350000.0
2005-01-10 11:35:00,6.371,6.427,6.264,6.362,450000.0
2005-01-10 11:37:00,6.325,6.417,6.268,6.385,400000.0
2005-01-10 11:38:00,6.384,6.384,6.288,6.348,400000.0
2005-01-10 11:42:00,6.271,6.371,6.271,6.366,350000.0
2005-01-10 11:45:00,6.279,6.368,6.238,6.368,550000.0
2005-01-10 11:48:00,6.374,6.407,6.313,6.404,400000.0
2005-01-10 11:49:00,6.39,6.42,6.298,6.363,350000.0
2005-01-10 12:00:00,6.391,6.394,6.298,6.298,350000.0
2005-01-10 12:12:00,6.284,6.421,6.284,6.307,350000.0
2005-01-10 12:19:00,6.36,6.43,6.298,6.322,450000.0
2005-01-10 12:25:00,6.422,6.422,6.298,6.386,450000.0
2005-01-10 12:27:00,6.388,6.42,6.308,6.39,550000.0
2005-01-10 12:28:00,6.401,6.431,6.306,6.356,500000.0
2005-01-10 12:31:00,6.396,6.396,6.322,6.377,350000.0
2005-01-10 12:39:00,6.398,6.434,6.291,6.387,450000.0
2005-01-10 12:40:00,6.372,6.427,6.315,6.354,450000.0
2005-01-10 12:41:00,6.396,6.433,6.317,6.426,450000.0
2005-01-10 12:43:00,6.379,6.43,6.316,6.338,500000.0
2005-01-10 12:44:00,6.388,6.437,6.303,6.316,450000.0
2005-01-10 12:50:00,6.387,6.454,6.339,6.347,400000.0
2005-01-10 12:53:00,6.333,6.453,6.333,6.424,500000.0
2005-01-10 13:02:00,6.266,6.357,6.261,6.302,400000.0
2005-01-10 13:08:00,6.316,6.458,6.316,6.317,400000.0
2005-01-10 13:27:00,6.355,6.442,6.355,6.402,500000.0
2005-01-10 13:43:00,6.424,6.444,6.309,6.413,500000.0
2005-01-10 13:54:00,6.384,6.44,6.324,6.421,400000.0
2005-01-10 13:55:00,6.374,6.412,6.35,6.384,350000.0
2005-01-10 13:56:00,6.391,6.391,6.252,6.252,400000.0
2005-01-10 13:57:00,6.35,6.44,6.321,6.321,400000.0
2005-01-10 13:58:00,6.28,6.417,6.28,6.417,350000.0
2005-01-10 14:03:00,6.414,6.418,6.345,6.416,350000.0
2005-01-10 14:04:00,6.345,6.478,6.345,6.467,350000.0
2005-01-10 14:11:00,6.396,6.436,6.373,6.436,400000.0
2005-01-10 14:13:00,6.407,6.421,6.332,6.346,350000.0
2005-01-10 14:15:00,6.301,6.431,6.301,6.349,500000.0
2005-01-10 14:23:00,6.352,6.431,6.343,6.37,400000.0
2005-01-10 14:24:00,6.438,6.439,6.349,6.426,400000.0
2005-01-10 14:27:00,6.37,6.429,6.291,6.429,400000.0
2005-01-10 14:29:00,6.37,6.425,6.294,6.389,350000.0
2005-01-10 14:31:00,6.34,6.429,6.317,6.406,400000.0
2005-01-10 14:35:00,6.392,6.392,6.323,6.323,350000.0
2005-01-10 14:36:00,6.381,6.398,6.293,6.398,400000.0
2005-01-10 14:37:00,6.314,6.406,6.269,6.406,550000.0
2005-01-10 14:41:00,6.302,6.408,6.302,6.373,550000.0
2005-01-10 14:43:00,6.373,6.419,6.263,6.419,500000.0
2005-01-10 14:47:00,6.393,6.431,6.31,6.4,350000.0
2005-01-10 14:56:00,6.349,6.378,6.25,6.375,550000.0
2005-01-10 14:58:00,6.314,6.381,6.288,6.362,400000.0
2005-01-10 14:59:00,6.328,6.409,6.242,6.409,550000.0
2005-01-10 15:00:00,6.333,6.491,6.333,6.341,450000.0
2005-01-10 15:01:00,6.378,6.418,6.301,6.384,450000.0
2005-01-10 15:02:00,6.301,6.447,6.293,6.395,450000.0
2005-01-10 15:04:00,6.348,6.442,6.283,6.313,550000.0
2005-01-10 15:15:00,6.279,6.423,6.278,6.365,400000.0
2005-01-10 15:16:00,6.315,6.389,6.315,6.389,100000.0
2005-01-10 15:18:00,6.432,6.432,6.308,6.363,400000.0
2005-01-10 15:19:00,6.379,6.428,6.346,6.393,450000.0
2005-01-10 15:20:00,6.33,6.403,6.286,6.403,400000.0
2005-01-10 15:21:00,6.384,6.429,6.311,6.429,250000.0
2005-01-10 15:22:00,6.39,6.428,6.35,6.392,450000.0
2005-01-10 15:23:00,6.34,6.428,6.34,6.403,400000.0
2005-01-10 15:24:00,6.398,6.415,6.316,6.406,350000.0
2005-01-10 15:25:00,6.422,6.422,6.313,6.384,350000.0
2005-01-10 15:26:00,6.307,6.419,6.307,6.316,550000.0
2005-01-10 15:27:00,6.319,6.444,6.31,6.338,350000.0
2005-01-10 15:28:00,6.303,6.422,6.297,6.374,350000.0
2005-01-10 15:29:00,6.293,6.372,6.262,6.372,200000.0
2005-01-10 15:30:00,6.376,6.403,6.29,6.331,450000.0
2005-01-10 15:31:00,6.34,6.426,6.311,6.314,500000.0
2005-01-10 15:32:00,6.322,6.391,6.288,6.374,450000.0
2005-01-10 15:33:00,6.349,6.355,6.269,6.355,400000.0
2005-01-10 15:34:00,6.278,6.408,6.262,6.262,400000.0
2005-01-10 15:35:00,6.325,6.371,6.292,6.325,400000.0
2005-01-10 15:36:00,6.358,6.428,6.301,6.397,550000.0
2005-01-10 15:37:00,6.302,6.445,6.3,6.364,400000.0
2005-01-10 15:38:00,6.303,6.365,6.275,6.294,450000.0
2005-01-10 15:39:00,6.385,6.385,6.301,6.311,350000.0
2005-01-10 15:40:00,6.263,6.405,6.263,6.281,450000.0
2005-01-10 15:41:00,6.272,6.415,6.272,6.36,400000.0
2005-01-10 15:42:00,6.369,6.369,6.259,6.284,350000.0
2005-01-10 15:43:00,6.285,6.323,6.201,6.22,450000.0
2005-01-10 15:44:00,6.36,6.384,6.282,6.368,350000.0
2005-01-10 15:45:00,6.382,6.394,6.289,6.372,450000.0
2005-01-10 15:46:00,6.284,6.402,6.256,6.276,400000.0
2005-01-10 15:47:00,6.365,6.439,6.284,6.284,550000.0
2005-01-10 15:48:00,6.286,6.331,6.241,6.266,350000.0
2005-01-10 15:49:00,6.342,6.392,6.324,6.392,350000.0
2005-01-10 15:50:00,6.309,6.389,6.247,6.377,550000.0
2005-01-10 15:51:00,6.337,6.343,6.214,6.24,350000.0
2005-01-10 15:52:00,6.257,6.408,6.247,6.264,350000.0
2005-01-10 15:53:00,6.355,6.402,6.288,6.35,500000.0
2005-01-10 15:54:00,6.365,6.384,6.321,6.384,450000.0
2005-01-10 15:55:00,6.255,6.355,6.255,6.355,500000.0
2005-01-10 15:56:00,6.22,6.376,6.22,6.344,450000.0
2005-01-10 15:57:00,6.328,6.369,6.291,6.322,450000.0
2005-01-10 15:58:00,6.282,6.391,6.238,6.391,500000.0
2005-01-10 15:59:00,6.39,6.39,6.263,6.31,450000.0
2005-01-10 16:00:00,6.391,6.442,6.288,6.376,500000.0
2005-01-10 16:01:00,6.414,6.414,6.296,6.296,400000.0
2005-01-10 16:02:00,6.269,6.392,6.258,6.33,550000.0
2005-01-10 16:03:00,6.406,6.439,6.32,6.35,450000.0
2005-01-10 16:04:00,6.296,6.475,6.296,6.388,550000.0
2005-01-10 16:05:00,6.261,6.405,6.261,6.402,250000.0
2005-01-10 16:06:00,6.308,6.413,6.269,6.385,350000.0
2005-01-10 16:07:00,6.298,6.432,6.298,6.301,500000.0
2005-01-10 16:08:00,6.277,6.373,6.277,6.322,550000.0
2005-01-10 16:09:00,6.268,6.399,6.231,6.399,350000.0
2005-01-10 16:10:00,6.394,6.403,6.303,6.396,500000.0
2005-01-10 16:11:00,6.259,6.42,6.259,6.264,500000.0
2005-01-10 16:12:00,6.326,6.376,6.298,6.33,350000.0
2005-01-10 16:13:00,6.323,6.41,6.299,6.41,450000.0
2005-01-10 16:14:00,6.407,6.407,6.25,6.321,500000.0
2005-01-10 16:15:00,6.41,6.419,6.282,6.282,350000.0
2005-01-10 16:16:00,6.362,6.444,6.319,6.388,550000.0
2005-01-10 16:17:00,6.381,6.414,6.289,6.289,350000.0
2005-01-10 16:18:00,6.406,6.412,6.288,6.381,400000.0
2005-01-10 16:19:00,6.314,6.38,6.314,6.38,100000.0
2005-01-10 16:20:00,6.419,6.422,6.311,6.311,550000.0
2005-01-10 16:21:00,6.336,6.433,6.29,6.395,500000.0
2005-01-10 16:22:00,6.381,6.407,6.313,6.355,450000.0
2005-01-10 16:23:00,6.316,6.442,6.311,6.311,400000.0
2005-01-10 16:24:00,6.362,6.411,6.266,6.411,550000.0
2005-01-10 16:25:00,6.386,6.414,6.332,6.414,350000.0
2005-01-10 16:26:00,6.389,6.49,6.294,6.294,550000.0
2005-01-10 16:27:00,6.327,6.474,6.327,6.442,400000.0
2005-01-10 16:28:00,6.378,6.418,6.331,6.418,400000.0
2005-01-10 16:29:00,6.33,6.442,6.33,6.363,150000.0
2005-01-10 16:30:00,6.298,6.389,6.251,6.365,550000.0
2005-01-10 16:33:00,6.335,6.441,6.315,6.337,350000.0
2005-01-10 16:34:00,6.371,6.433,6.328,6.42,350000.0
2005-01-10 16:35:00,6.32,6.43,6.294,6.333,500000.0
2005-01-10 16:36:00,6.43,6.475,6.365,6.365,500000.0
2005-01-10 16:40:00,6.346,6.346,6.284,6.284,150000.0
2005-01-10 16:41:00,6.317,6.401,6.317,6.323,350000.0
2005-01-10 16:42:00,6.343,6.466,6.343,6.436,500000.0
2005-01-10 16:43:00,6.283,6.406,6.283,6.332,350000.0
2005-01-10 16:44:00,6.427,6.427,6.287,6.287,400000.0
2005-01-10 16:45:00,6.285,6.374,6.277,6.339,400000.0
2005-01-10 16:46:00,6.34,6.395,6.334,6.393,350000.0
2005-01-10 16:47:00,6.321,6.429,6.293,6.329,600000.0
2005-01-10 16:48:00,6.412,6.457,6.342,6.386,500000.0
2005-01-10 16:50:00,6.437,6.437,6.31,6.31,100000.0
2005-01-10 16:51:00,6.418,6.418,6.255,6.272,400000.0
2005-01-10 16:52:00,6.329,6.422,6.3,6.422,450000.0
2005-01-10 16:53:00,6.339,6.429,6.308,6.348,350000.0
2005-01-10 16:54:00,6.339,6.432,6.305,6.305,450000.0
2005-01-10 16:55:00,6.393,6.395,6.276,6.337,550000.0
2005-01-10 16:56:00,6.329,6.42,6.296,6.305,400000.0
2005-01-10 16:57:00,6.31,6.426,6.31,6.322,300000.0
2005-01-10 16:59:00,6.343,6.429,6.323,6.34,400000.0
2005-01-10 17:00:00,6.416,6.416,6.28,6.28,350000.0
2005-01-10 17:01:00,6.35,6.451,6.331,6.346,500000.0
2005-01-10 17:02:00,6.343,6.439,6.335,6.376,400000.0
2005-01-10 17:03:00,6.349,6.408,6.318,6.376,500000.0
2005-01-10 17:04:00,6.334,6.443,6.307,6.363,350000.0
2005-01-10 17:05:00,6.418,6.418,6.283,6.373,400000.0
2005-01-10 17:06:00,6.402,6.402,6.237,6.356,350000.0
2005-01-10 17:07:00,6.386,6.419,6.304,6.357,500000.0
2005-01-10 17:08:00,6.282,6.42,6.272,6.341,500000.0
2005-01-10 17:09:00,6.371,6.389,6.249,6.316,300000.0
2005-01-10 17:10:00,6.388,6.426,6.327,6.396,350000.0
2005-01-10 17:11:00,6.43,6.44,6.298,6.315,400000.0
2005-01-10 17:13:00,6.346,6.46,6.34,6.437,450000.0
2005-01-10 17:14:00,6.343,6.4,6.277,6.389,550000.0
2005-01-10 17:17:00,6.346,6.427,6.346,6.427,100000.0
2005-01-10 17:18:00,6.366,6.411,6.315,6.411,350000.0
2005-01-10 17:19:00,6.285,6.4,6.268,6.385,450000.0
2005-01-10 17:20:00,6.369,6.432,6.29,6.308,350000.0
2005-01-10 17:21:00,6.318,6.324,6.318,6.324,100000.0
2005-01-10 17:24:00,6.398,6.413,6.329,6.336,350000.0
2005-01-10 17:25:00,6.398,6.434,6.312,6.434,400000.0
2005-01-10 17:26:00,6.345,6.45,6.345,6.395,450000.0
2005-01-10 17:27:00,6.401,6.428,6.317,6.398,400000.0
2005-01-10 17:30:00,6.31,6.518,6.31,6.446,450000.0
2005-01-10 17:31:00,6.364,6.42,6.3,6.375,600000.0
2005-01-10 17:33:00,6.353,6.386,6.272,6.386,400000.0
2005-01-10 17:34:00,6.378,6.414,6.272,6.414,450000.0
2005-01-10 17:35:00,6.351,6.403,6.292,6.358,500000.0
2005-01-10 17:36:00,6.365,6.404,6.267,6.401,450000.0
2005-01-10 17:37:00,6.402,6.402,6.266,6.36,550000.0
2005-01-10 17:38:00,6.339,6.403,6.307,6.339,400000.0
2005-01-10 17:39:00,6.384,6.388,6.29,6.312,350000.0
2005-01-10 17:40:00,6.302,6.405,6.302,6.393,500000.0
2005-01-10 17:41:00,6.365,6.365,6.296,6.296,150000.0
2005-01-10 17:42:00,6.311,6.442,6.311,6.402,500000.0
2005-01-10 17:43:00,6.423,6.424,6.279,6.31,400000.0
2005-01-10 17:44:00,6.402,6.438,6.325,6.396,450000.0
2005-01-10 17:45:00,6.325,6.447,6.316,6.34,550000.0
2005-01-10 17:46:00,6.312,6.338,6.312,6.338,100000.0
2005-01-10 17:47:00,6.372,6.372,6.256,6.325,400000.0
2005-01-10 17:48:00,6.406,6.415,6.314,6.415,400000.0
2005-01-10 17:49:00,6.374,6.436,6.334,6.388,350000.0
2005-01-10 17:50:00,6.402,6.418,6.31,6.31,550000.0
2005-01-10 17:51:00,6.332,6.39,6.259,6.323,550000.0
2005-01-10 17:52:00,6.381,6.421,6.281,6.288,350000.0
2005-01-10 17:53:00,6.359,6.423,6.336,6.336,500000.0
2005-01-10 17:54:00,6.335,6.419,6.289,6.419,350000.0
2005-01-10 17:55:00,6.335,6.457,6.334,6.391,350000.0
2005-01-10 17:56:00,6.293,6.418,6.293,6.337,400000.0
2005-01-10 17:57:00,6.402,6.41,6.325,6.373,400000.0
2005-01-10 17:58:00,6.381,6.393,6.316,6.356,450000.0
2005-01-10 17:59:00,6.276,6.401,6.263,6.401,350000.0
2005-01-10 18:00:00,6.321,6.431,6.321,6.4,350000.0
2005-01-10 18:02:00,6.332,6.446,6.332,6.398,500000.0
2005-01-10 18:03:00,6.36,6.388,6.324,6.365,350000.0
2005-01-10 18:04:00,6.409,6.409,6.275,6.334,400000.0
2005-01-10 18:05:00,6.371,6.469,6.326,6.439,550000.0
2005-01-10 18:07:00,6.441,6.441,6.316,6.423,400000.0
2005-01-10 18:08:00,6.398,6.398,6.398,6.398,50000.0
2005-01-10 18:09:00,6.306,6.377,6.297,6.297,150000.0
2005-01-10 18:10:00,6.397,6.402,6.342,6.366,200000.0
2005-01-10 18:12:00,6.382,6.442,6.36,6.405,200000.0
2005-01-10 18:13:00,6.335,6.426,6.31,6.426,300000.0
2005-01-10 18:14:00,6.311,6.42,6.311,6.396,400000.0
2005-01-10 18:15:00,6.283,6.344,6.283,6.344,100000.0
2005-01-10 18:16:00,6.312,6.424,6.296,6.299,400000.0
2005-01-10 18:17:00,6.323,6.381,6.323,6.34,200000.0
2005-01-10 18:18:00,6.364,6.421,6.286,6.286,500000.0
2005-01-10 18:19:00,6.383,6.386,6.33,6.384,200000.0
2005-01-10 18:20:00,6.318,6.405,6.261,6.374,400000.0
2005-01-10 18:21:00,6.352,6.461,6.332,6.393,550000.0
2005-01-10 18:22:00,6.298,6.382,6.298,6.328,400000.0
2005-01-10 18:23:00,6.411,6.423,6.337,6.416,400000.0
2005-01-10 18:24:00,6.406,6.412,6.305,6.412,400000.0
2005-01-10 18:25:00,6.337,6.417,6.298,6.329,500000.0
2005-01-10 18:26:00,6.337,6.411,6.319,6.411,550000.0
2005-01-10 18:27:00,6.304,6.304,6.304,6.304,50000.0
2005-01-10 18:28:00,6.38,6.386,6.279,6.386,350000.0
2005-01-10 18:30:00,6.384,6.421,6.282,6.356,450000.0
2005-01-10 18:32:00,6.325,6.403,6.269,6.334,450000.0
2005-01-10 18:34:00,6.388,6.424,6.315,6.421,400000.0
2005-01-10 18:35:00,6.347,6.421,6.347,6.361,350000.0
2005-01-10 18:38:00,6.392,6.403,6.285,6.358,450000.0
2005-01-10 18:39:00,6.402,6.416,6.315,6.386,400000.0
2005-01-10 18:42:00,6.328,6.386,6.268,6.306,550000.0
2005-01-10 18:43:00,6.354,6.4,6.279,6.4,400000.0
2005-01-10 18:44:00,6.372,6.43,6.294,6.348,500000.0
2005-01-10 18:46:00,6.304,6.417,6.286,6.417,350000.0
2005-01-10 18:49:00,6.385,6.385,6.293,6.329,200000.0
2005-01-10 18:50:00,6.293,6.366,6.293,6.366,100000.0
2005-01-10 18:52:00,6.4,6.466,6.323,6.438,550000.0
2005-01-10 18:53:00,6.377,6.404,6.332,6.404,450000.0
2005-01-10 18:54:00,6.398,6.398,6.372,6.372,250000.0
2005-01-10 18:55:00,6.313,6.418,6.289,6.366,350000.0
2005-01-10 18:57:00,6.431,6.431,6.306,6.404,450000.0
2005-01-10 18:58:00,6.417,6.42,6.341,6.39,350000.0
2005-01-10 19:00:00,6.335,6.414,6.266,6.414,350000.0
2005-01-10 19:02:00,6.354,6.426,6.299,6.39,400000.0
2005-01-10 19:03:00,6.366,6.366,6.267,6.279,350000.0
2005-01-10 19:04:00,6.336,6.38,6.282,6.365,400000.0
2005-01-10 19:06:00,6.373,6.409,6.272,6.409,400000.0
2005-01-10 19:08:00,6.304,6.404,6.304,6.305,350000.0
2005-01-10 19:09:00,6.288,6.414,6.279,6.351,500000.0
2005-01-10 19:11:00,6.335,6.335,6.335,6.335,50000.0
2005-01-10 19:12:00,6.33,6.451,6.33,6.414,350000.0
2005-01-10 19:13:00,6.306,6.399,6.266,6.266,350000.0
2005-01-10 19:14:00,6.288,6.388,6.282,6.388,400000.0
2005-01-10 19:15:00,6.341,6.454,6.341,6.421,500000.0
2005-01-10 19:16:00,6.4,6.404,6.342,6.373,350000.0
2005-01-10 19:17:00,6.371,6.371,6.369,6.369,100000.0
2005-01-10 19:18:00,6.253,6.371,6.223,6.345,350000.0
2005-01-10 19:19:00,6.393,6.401,6.289,6.401,400000.0
2005-01-10 19:20:00,6.369,6.369,6.319,6.359,200000.0
2005-01-10 19:21:00,6.378,6.378,6.304,6.364,250000.0
2005-01-10 19:22:00,6.354,6.37,6.247,6.258,400000.0
2005-01-10 19:23:00,6.336,6.336,6.231,6.231,350000.0
2005-01-10 19:24:00,6.382,6.382,6.287,6.344,300000.0
2005-01-10 19:26:00,6.34,6.34,6.285,6.285,100000.0
2005-01-10 19:27:00,6.392,6.392,6.39,6.39,100000.0
2005-01-10 19:28:00,6.306,6.385,6.255,6.385,250000.0
2005-01-10 19:29:00,6.341,6.348,6.285,6.348,300000.0
2005-01-10 19:30:00,6.422,6.422,6.291,6.293,450000.0
2005-01-10 19:32:00,6.39,6.39,6.286,6.309,600000.0
2005-01-10 19:33:00,6.278,6.37,6.278,6.37,100000.0
2005-01-10 19:34:00,6.371,6.411,6.268,6.349,350000.0
2005-01-10 19:35:00,6.353,6.389,6.274,6.389,300000.0
2005-01-10 19:36:00,6.286,6.344,6.286,6.339,200000.0
2005-01-10 19:37:00,6.282,6.338,6.282,6.299,150000.0
2005-01-10 19:38:00,6.302,6.302,6.302,6.302,50000.0
2005-01-10 19:39:00,6.339,6.342,6.254,6.28,300000.0
2005-01-10 19:41:00,6.355,6.355,6.263,6.299,200000.0
2005-01-10 19:42:00,6.268,6.268,6.259,6.259,100000.0
2005-01-10 19:43:00,6.265,6.354,6.253,6.346,300000.0
2005-01-10 19:44:00,6.276,6.393,6.276,6.393,100000.0
2005-01-10 19:47:00,6.355,6.355,6.263,6.299,200000.0
2005-01-10 19:48:00,6.305,6.359,6.305,6.359,100000.0
2005-01-10 19:50:00,6.268,6.281,6.268,6.281,100000.0
2005-01-10 19:51:00,6.314,6.398,6.262,6.262,350000.0
2005-01-10 19:52:00,6.351,6.403,6.293,6.318,400000.0
2005-01-10 19:53:00,6.264,6.306,6.264,6.306,100000.0
2005-01-10 19:54:00,6.343,6.422,6.289,6.321,400000.0
2005-01-10 19:55:00,6.258,6.388,6.258,6.294,400000.0
2005-01-10 19:56:00,6.396,6.399,6.287,6.327,300000.0
2005-01-10 19:57:00,6.253,6.393,6.253,6.335,300000.0
2005-01-10 19:58:00,6.297,6.304,6.297,6.304,100000.0
2005-01-10 19:59:00,6.403,6.403,6.403,6.403,50000.0
2005-01-10 20:02:00,6.319,6.319,6.319,6.319,50000.0
2005-01-10 20:04:00,6.252,6.322,6.252,6.322,250000.0
2005-01-10 20:05:00,6.367,6.389,6.262,6.389,450000.0
2005-01-10 20:06:00,6.305,6.399,6.253,6.399,200000.0
2005-01-10 20:07:00,6.299,6.42,6.299,6.42,300000.0
2005-01-10 20:08:00,6.301,6.311,6.299,6.311,200000.0
2005-01-10 20:09:00,6.293,6.293,6.257,6.257,100000.0
2005-01-10 20:10:00,6.365,6.383,6.267,6.383,200000.0
2005-01-10 20:11:00,6.36,6.36,6.302,6.302,100000.0
2005-01-10 20:12:00,6.365,6.365,6.253,6.253,100000.0
2005-01-10 20:13:00,6.3,6.344,6.3,6.344,100000.0
2005-01-10 20:14:00,6.399,6.399,6.368,6.368,100000.0
2005-01-10 20:16:00,6.347,6.385,6.245,6.314,400000.0
2005-01-10 20:18:00,6.272,6.366,6.247,6.366,350000.0
2005-01-10 20:19:00,6.295,6.404,6.294,6.359,350000.0
2005-01-10 20:20:00,6.366,6.366,6.256,6.256,550000.0
2005-01-10 20:21:00,6.27,6.366,6.27,6.366,300000.0
2005-01-10 20:22:00,6.296,6.405,6.287,6.405,250000.0
2005-01-10 20:23:00,6.243,6.381,6.229,6.381,400000.0
2005-01-10 20:24:00,6.412,6.412,6.302,6.374,250000.0
2005-01-10 20:25:00,6.398,6.411,6.273,6.373,350000.0
2005-01-10 20:28:00,6.339,6.406,6.339,6.366,250000.0
2005-01-10 20:30:00,6.379,6.416,6.301,6.33,250000.0
2005-01-10 20:31:00,6.306,6.446,6.289,6.289,400000.0
2005-01-10 20:32:00,6.285,6.366,6.245,6.361,400000.0
2005-01-10 20:33:00,6.368,6.409,6.29,6.409,200000.0
2005-01-10 20:34:00,6.317,6.399,6.317,6.387,200000.0
2005-01-10 20:35:00,6.359,6.373,6.305,6.368,300000.0
2005-01-10 21:00:00,6.378,6.378,6.298,6.333,200000.0
2005-01-10 21:03:00,6.372,6.372,6.269,6.311,350000.0
2005-01-10 21:04:00,6.371,6.371,6.35,6.365,200000.0
2005-01-10 21:58:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 22:16:00,6.367,6.393,6.279,6.362,400000.0
2005-01-10 22:29:00,6.357,6.378,6.295,6.362,450000.0
2005-01-10 22:34:00,6.374,6.374,6.296,6.331,200000.0
2005-01-10 22:47:00,6.395,6.395,6.303,6.339,200000.0
2005-01-10 23:00:00,6.447,6.447,6.334,6.361,250000.0
2005-01-10 23:01:00,6.296,6.296,6.29,6.29,100000.0
2005-01-10 23:06:00,6.377,6.377,6.286,6.333,300000.0
2005-01-10 23:33:00,6.414,6.414,6.363,6.367,300000.0
2005-01-11 00:00:00,6.43,6.67,6.42,6.61,200000.0
2005-01-11 00:04:00,6.375,6.375,6.283,6.319,200000.0
2005-01-11 00:06:00,6.383,6.383,6.299,6.333,200000.0
2005-01-11 00:09:00,6.36,6.384,6.299,6.372,200000.0
2005-01-11 00:10:00,6.37,6.37,6.361,6.361,100000.0
2005-01-11 00:14:00,6.316,6.414,6.292,6.294,300000.0
2005-01-11 00:50:00,6.383,6.383,6.3,6.333,200000.0
2005-01-11 01:08:00,6.398,6.398,6.313,6.345,200000.0
2005-01-11 01:27:00,6.385,6.385,6.285,6.324,200000.0
2005-01-11 01:35:00,6.328,6.383,6.295,6.383,550000.0
2005-01-11 02:10:00,6.382,6.382,6.283,6.323,200000.0
2005-01-11 02:11:00,6.329,6.329,6.329,6.329,50000.0
2005-01-11 02:15:00,6.329,6.446,6.329,6.428,600000.0
2005-01-11 02:17:00,6.357,6.388,6.289,6.388,150000.0
2005-01-11 02:18:00,6.29,6.383,6.29,6.383,150000.0
2005-01-11 02:19:00,6.45,6.462,6.335,6.335,200000.0
2005-01-11 02:26:00,6.328,6.44,6.317,6.381,400000.0
2005-01-11 02:39:00,6.374,6.374,6.304,6.304,100000.0
2005-01-11 02:48:00,6.375,6.375,6.283,6.319,200000.0
2005-01-11 03:00:00,6.418,6.418,6.38,6.386,200000.0
2005-01-11 03:01:00,6.382,6.408,6.382,6.408,100000.0
2005-01-11 03:08:00,6.385,6.385,6.285,6.324,200000.0
2005-01-11 03:10:00,6.385,6.385,6.293,6.329,200000.0
2005-01-11 03:12:00,6.319,6.431,6.319,6.431,150000.0
2005-01-11 03:13:00,6.396,6.396,6.396,6.396,50000.0
2005-01-11 03:14:00,6.398,6.426,6.365,6.426,200000.0
2005-01-11 03:18:00,6.383,6.383,6.283,6.323,200000.0
2005-01-11 03:23:00,6.385,6.385,6.293,6.329,200000.0
2005-01-11 03:24:00,6.295,6.334,6.295,6.301,200000.0
2005-01-11 03:26:00,6.314,6.396,6.314,6.396,100000.0
2005-01-11 03:27:00,6.321,6.409,6.321,6.409,400000.0
2005-01-11 03:29:00,6.321,6.41,6.317,6.391,250000.0
2005-01-11 03:33:00,6.406,6.433,6.338,6.369,350000.0
2005-01-11 03:38:00,6.433,6.433,6.377,6.397,200000.0
2005-01-11 03:39:00,6.357,6.359,6.357,6.359,100000.0
2005-01-11 03:40:00,6.4,6.4,6.373,6.374,250000.0
2005-01-11 03:52:00,6.371,6.433,6.371,6.433,100000.0
2005-01-11 03:54:00,6.405,6.405,6.299,6.337,200000.0
2005-01-11 03:56:00,6.408,6.408,6.323,6.355,200000.0
2005-01-11 03:58:00,6.403,6.439,6.315,6.401,600000.0
2005-01-11 03:59:00,6.398,6.398,6.314,6.314,100000.0
2005-01-11 04:00:00,6.316,6.423,6.316,6.324,300000.0
2005-01-11 04:07:00,6.445,6.445,6.316,6.428,450000.0
2005-01-11 04:17:00,6.417,6.417,6.332,6.365,200000.0
2005-01-11 04:21:00,6.404,6.404,6.299,6.337,200000.0
2005-01-11 04:23:00,6.415,6.415,6.323,6.359,200000.0
2005-01-11 04:41:00,6.395,6.395,6.303,6.339,200000.0
2005-01-11 04:43:00,6.408,6.408,6.328,6.363,200000.0
2005-01-11 04:46:00,6.433,6.433,6.321,6.369,200000.0
2005-01-11 04:48:00,6.401,6.401,6.297,6.335,200000.0
2005-01-11 04:50:00,6.319,6.404,6.288,6.379,350000.0
2005-01-11 05:11:00,6.326,6.422,6.326,6.348,350000.0
2005-01-11 05:12:00,6.293,6.432,6.293,6.365,300000.0
2005-01-11 05:31:00,6.387,6.387,6.286,6.325,200000.0
2005-01-11 05:35:00,6.374,6.38,6.374,6.38,100000.0
2005-01-11 05:39:00,6.438,6.439,6.352,6.439,350000.0
2005-01-11 05:40:00,6.394,6.44,6.328,6.426,300000.0
2005-01-11 05:41:00,6.387,6.429,6.3,6.429,400000.0
2005-01-11 05:46:00,6.391,6.393,6.391,6.393,100000.0
2005-01-11 05:56:00,6.427,6.427,6.317,6.39,350000.0
2005-01-11 05:58:00,6.405,6.405,6.313,6.349,200000.0
2005-01-11 06:09:00,6.41,6.416,6.337,6.415,200000.0
2005-01-11 06:10:00,6.416,6.416,6.408,6.408,150000.0
2005-01-11 06:17:00,6.411,6.455,6.332,6.365,250000.0
2005-01-11 06:18:00,6.372,6.397,6.372,6.397,100000.0
2005-01-11 06:30:00,6.417,6.417,6.333,6.365,200000.0
2005-01-11 06:32:00,6.394,6.394,6.306,6.306,100000.0
2005-01-11 06:49:00,6.415,6.415,6.323,6.359,200000.0
2005-01-11 07:22:00,6.404,6.404,6.396,6.396,100000.0
2005-01-11 07:23:00,6.429,6.45,6.429,6.445,150000.0
2005-01-11 07:43:00,6.315,6.404,6.285,6.404,450000.0
2005-01-11 07:45:00,6.348,6.413,6.313,6.412,400000.0
2005-01-11 07:47:00,6.417,6.417,6.331,6.411,150000.0
2005-01-11 07:49:00,6.338,6.441,6.338,6.398,150000.0
2005-01-11 08:09:00,6.34,6.429,6.294,6.358,500000.0
2005-01-11 08:15:00,6.322,6.44,6.315,6.44,250000.0
2005-01-11 08:17:00,6.467,6.478,6.374,6.444,650000.0
2005-01-11 08:18:00,6.419,6.458,6.342,6.412,550000.0
2005-01-11 08:23:00,6.331,6.437,6.331,6.437,300000.0
2005-01-11 08:44:00,6.4,6.455,6.399,6.424,350000.0
2005-01-11 08:48:00,6.333,6.389,6.319,6.367,450000.0
2005-01-11 08:51:00,6.409,6.452,6.347,6.391,350000.0
2005-01-11 09:08:00,6.446,6.446,6.383,6.383,100000.0
2005-01-11 09:10:00,6.418,6.429,6.307,6.427,350000.0
2005-01-11 09:25:00,6.451,6.454,6.35,6.371,350000.0
2005-01-11 09:26:00,6.431,6.431,6.431,6.431,50000.0
2005-01-11 09:34:00,6.409,6.446,6.313,6.416,300000.0
2005-01-11 09:40:00,6.346,6.444,6.298,6.314,550000.0
2005-01-11 09:48:00,6.447,6.447,6.303,6.356,450000.0
2005-01-11 09:50:00,6.37,6.45,6.332,6.332,500000.0
2005-01-11 09:52:00,6.46,6.46,6.309,6.409,400000.0
2005-01-11 10:05:00,6.31,6.446,6.282,6.446,400000.0
2005-01-11 10:07:00,6.406,6.406,6.303,6.343,400000.0
2005-01-11 10:08:00,6.463,6.464,6.34,6.464,300000.0
2005-01-11 10:12:00,6.439,6.439,6.317,6.395,350000.0
2005-01-11 10:42:00,6.412,6.457,6.318,6.409,750000.0
2005-01-11 10:50:00,6.417,6.487,6.349,6.349,800000.0
2005-01-11 10:53:00,6.409,6.464,6.328,6.377,500000.0
2005-01-11 10:54:00,6.411,6.411,6.296,6.296,400000.0
2005-01-11 11:01:00,6.299,6.407,6.299,6.399,500000.0
2005-01-11 11:05:00,6.313,6.451,6.313,6.34,550000.0
2005-01-11 11:06:00,6.418,6.447,6.319,6.319,350000.0
2005-01-11 11:19:00,6.326,6.443,6.27,6.443,550000.0
2005-01-11 11:21:00,6.464,6.464,6.335,6.438,450000.0
2005-01-11 11:24:00,6.41,6.487,6.343,6.436,550000.0
2005-01-11 11:25:00,6.364,6.482,6.359,6.371,550000.0
2005-01-11 11:26:00,6.456,6.483,6.363,6.483,400000.0
2005-01-11 11:27:00,6.381,6.49,6.381,6.49,500000.0
2005-01-11 11:28:00,6.373,6.453,6.351,6.447,350000.0
2005-01-11 11:29:00,6.404,6.479,6.377,6.4,500000.0
2005-01-11 11:32:00,6.432,6.46,6.363,6.363,450000.0
2005-01-11 11:34:00,6.459,6.459,6.388,6.448,250000.0
2005-01-11 11:36:00,6.392,6.489,6.349,6.408,550000.0
2005-01-11 11:38:00,6.441,6.468,6.379,6.449,400000.0
2005-01-11 11:39:00,6.397,6.472,6.358,6.378,350000.0
2005-01-11 11:40:00,6.389,6.452,6.343,6.424,400000.0
2005-01-11 11:41:00,6.362,6.443,6.362,6.394,350000.0
2005-01-11 11:43:00,6.474,6.476,6.374,6.476,350000.0
2005-01-11 11:44:00,6.485,6.499,6.373,6.465,450000.0
2005-01-11 11:51:00,6.373,6.51,6.373,6.468,450000.0
2005-01-11 11:53:00,6.361,6.488,6.361,6.395,400000.0
2005-01-11 11:58:00,6.379,6.493,6.365,6.493,350000.0
2005-01-11 12:01:00,6.484,6.494,6.386,6.409,500000.0
2005-01-11 12:02:00,6.489,6.549,6.393,6.393,400000.0
2005-01-11 12:03:00,6.389,6.483,6.384,6.459,550000.0
2005-01-11 12:04:00,6.43,6.497,6.382,6.382,350000.0
2005-01-11 12:07:00,6.5,6.512,6.382,6.446,450000.0
2005-01-11 12:08:00,6.488,6.501,6.378,6.501,450000.0
2005-01-11 12:09:00,6.394,6.469,6.379,6.41,350000.0
2005-01-11 12:13:00,6.446,6.502,6.388,6.461,400000.0
2005-01-11 12:15:00,6.422,6.495,6.378,6.413,400000.0
2005-01-11 12:16:00,6.421,6.481,6.367,6.419,400000.0
2005-01-11 12:18:00,6.488,6.516,6.409,6.409,450000.0
2005-01-11 12:19:00,6.422,6.453,6.33,6.374,450000.0
2005-01-11 12:20:00,6.43,6.514,6.37,6.428,500000.0
2005-01-11 12:22:00,6.499,6.499,6.386,6.461,400000.0
2005-01-11 12:25:00,6.496,6.496,6.393,6.478,450000.0
2005-01-11 12:31:00,6.479,6.479,6.413,6.469,350000.0
2005-01-11 12:33:00,6.511,6.513,6.388,6.388,250000.0
2005-01-11 12:46:00,6.386,6.505,6.377,6.377,500000.0
2005-01-11 12:56:00,6.465,6.486,6.37,6.389,450000.0
2005-01-11 12:57:00,6.46,6.56,6.395,6.395,400000.0
2005-01-11 13:03:00,6.436,6.51,6.35,6.35,450000.0
2005-01-11 13:05:00,6.363,6.506,6.363,6.468,400000.0
2005-01-11 13:17:00,6.466,6.494,6.374,6.494,450000.0
2005-01-11 13:19:00,6.4,6.496,6.37,6.41,400000.0
2005-01-11 13:22:00,6.402,6.508,6.394,6.418,400000.0
2005-01-11 13:24:00,6.486,6.537,6.428,6.438,450000.0
2005-01-11 13:25:00,6.496,6.51,6.423,6.51,350000.0
2005-01-11 13:29:00,6.511,6.519,6.379,6.481,350000.0
2005-01-11 13:35:00,6.466,6.522,6.406,6.406,400000.0
2005-01-11 13:38:00,6.442,6.519,6.397,6.519,400000.0
2005-01-11 13:43:00,6.505,6.523,6.38,6.482,500000.0
2005-01-11 13:49:00,6.385,6.53,6.385,6.492,350000.0
2005-01-11 13:50:00,6.417,6.454,6.38,6.454,450000.0
2005-01-11 13:52:00,6.502,6.502,6.378,6.479,350000.0
2005-01-11 13:57:00,6.446,6.514,6.397,6.397,400000.0
2005-01-11 14:01:00,6.447,6.504,6.372,6.504,400000.0
2005-01-11 14:04:00,6.414,6.539,6.414,6.527,350000.0
2005-01-11 14:25:00,6.437,6.502,6.414,6.42,350000.0
2005-01-11 14:26:00,6.439,6.529,6.399,6.424,350000.0
2005-01-11 14:27:00,6.424,6.496,6.334,6.496,400000.0
2005-01-11 14:28:00,6.473,6.475,6.378,6.434,400000.0
2005-01-11 14:29:00,6.436,6.484,6.355,6.464,350000.0
2005-01-11 14:30:00,6.437,6.514,6.383,6.383,550000.0
2005-01-11 14:32:00,6.462,6.47,6.369,6.417,500000.0
2005-01-11 14:37:00,6.39,6.487,6.321,6.487,550000.0
2005-01-11 14:47:00,6.475,6.516,6.395,6.487,350000.0
2005-01-11 14:49:00,6.512,6.514,6.379,6.379,500000.0
2005-01-11 14:52:00,6.497,6.497,6.374,6.412,450000.0
2005-01-11 14:53:00,6.394,6.474,6.368,6.43,400000.0
2005-01-11 14:54:00,6.351,6.492,6.351,6.395,550000.0
2005-01-11 15:00:00,6.367,6.546,6.367,6.409,450000.0
2005-01-11 15:04:00,6.402,6.499,6.364,6.391,550000.0
2005-01-11 15:12:00,6.455,6.455,6.363,6.399,200000.0
2005-01-11 15:16:00,6.447,6.447,6.346,6.385,200000.0
2005-01-11 15:19:00,6.419,6.468,6.386,6.433,450000.0
2005-01-11 15:20:00,6.381,6.462,6.341,6.462,400000.0
2005-01-11 15:22:00,6.45,6.488,6.41,6.452,450000.0
2005-01-11 15:25:00,6.477,6.477,6.362,6.433,350000.0
2005-01-11 15:26:00,6.355,6.481,6.355,6.387,550000.0
2005-01-11 15:27:00,6.379,6.468,6.361,6.396,350000.0
2005-01-11 15:28:00,6.382,6.459,6.374,6.448,350000.0
2005-01-11 15:29:00,6.456,6.508,6.456,6.508,250000.0
2005-01-11 15:30:00,6.459,6.459,6.358,6.402,450000.0
2005-01-11 15:31:00,6.412,6.506,6.394,6.413,500000.0
2005-01-11 15:32:00,6.394,6.461,6.351,6.453,450000.0
2005-01-11 15:33:00,6.442,6.462,6.37,6.462,400000.0
2005-01-11 15:34:00,6.369,6.493,6.359,6.359,400000.0
2005-01-11 15:35:00,6.434,6.507,6.417,6.445,400000.0
2005-01-11 15:36:00,6.47,6.517,6.408,6.515,550000.0
2005-01-11 15:37:00,6.388,6.525,6.388,6.476,400000.0
2005-01-11 15:38:00,6.449,6.533,6.432,6.432,450000.0
2005-01-11 15:39:00,6.437,6.556,6.432,6.467,200000.0
2005-01-11 15:40:00,6.432,6.543,6.432,6.441,450000.0
2005-01-11 15:41:00,6.426,6.557,6.426,6.496,400000.0
2005-01-11 15:42:00,6.517,6.529,6.431,6.442,350000.0
2005-01-11 15:43:00,6.434,6.48,6.368,6.378,450000.0
2005-01-11 15:44:00,6.499,6.531,6.428,6.517,350000.0
2005-01-11 15:46:00,6.39,6.489,6.376,6.406,400000.0
2005-01-11 15:47:00,6.47,6.475,6.337,6.373,550000.0
2005-01-11 15:48:00,6.416,6.511,6.403,6.406,350000.0
2005-01-11 15:49:00,6.462,6.512,6.444,6.512,350000.0
2005-01-11 15:50:00,6.402,6.498,6.366,6.498,550000.0
2005-01-11 15:51:00,6.468,6.492,6.359,6.383,350000.0
2005-01-11 15:52:00,6.379,6.548,6.377,6.402,350000.0
2005-01-11 15:53:00,6.476,6.506,6.392,6.471,500000.0
2005-01-11 15:54:00,6.493,6.511,6.457,6.511,450000.0
2005-01-11 15:55:00,6.379,6.506,6.379,6.486,500000.0
2005-01-11 15:56:00,6.378,6.518,6.378,6.46,450000.0
2005-01-11 15:57:00,6.44,6.482,6.406,6.441,450000.0
2005-01-11 15:58:00,6.402,6.513,6.358,6.513,500000.0
2005-01-11 15:59:00,6.541,6.565,6.463,6.464,450000.0
2005-01-11 16:01:00,6.527,6.535,6.414,6.414,400000.0
2005-01-11 16:07:00,6.427,6.499,6.417,6.417,500000.0
2005-01-11 16:08:00,6.37,6.481,6.37,6.424,550000.0
2005-01-11 16:09:00,6.383,6.507,6.339,6.507,350000.0
2005-01-11 16:10:00,6.495,6.509,6.404,6.509,500000.0
2005-01-11 16:11:00,6.396,6.536,6.387,6.387,500000.0
2005-01-11 16:13:00,6.44,6.532,6.424,6.532,450000.0
2005-01-11 16:14:00,6.554,6.554,6.433,6.472,500000.0
2005-01-11 16:15:00,6.53,6.53,6.392,6.402,350000.0
2005-01-11 16:16:00,6.478,6.547,6.43,6.499,550000.0
2005-01-11 16:17:00,6.509,6.577,6.432,6.432,350000.0
2005-01-11 16:19:00,6.551,6.551,6.428,6.428,200000.0
2005-01-11 16:20:00,6.535,6.535,6.383,6.419,550000.0
2005-01-11 16:21:00,6.439,6.528,6.393,6.499,500000.0
2005-01-11 16:22:00,6.504,6.514,6.418,6.468,450000.0
2005-01-11 16:23:00,6.426,6.58,6.426,6.435,400000.0
2005-01-11 16:24:00,6.502,6.568,6.424,6.538,550000.0
2005-01-11 16:25:00,6.503,6.534,6.451,6.534,350000.0
2005-01-11 16:26:00,6.493,6.527,6.391,6.391,550000.0
2005-01-11 16:27:00,6.486,6.528,6.458,6.459,300000.0
2005-01-11 16:28:00,6.498,6.538,6.451,6.538,400000.0
2005-01-11 16:30:00,6.434,6.532,6.406,6.497,550000.0
2005-01-11 16:31:00,6.457,6.552,6.418,6.466,400000.0
2005-01-11 16:32:00,6.536,6.536,6.46,6.46,100000.0
2005-01-11 16:33:00,6.447,6.548,6.425,6.444,350000.0
2005-01-11 16:34:00,6.471,6.537,6.429,6.537,350000.0
2005-01-11 16:35:00,6.428,6.554,6.401,6.456,500000.0
2005-01-11 16:38:00,6.385,6.521,6.385,6.426,450000.0
2005-01-11 16:39:00,6.47,6.549,6.448,6.535,500000.0
2005-01-11 16:40:00,6.388,6.506,6.388,6.506,150000.0
2005-01-11 16:41:00,6.436,6.524,6.436,6.453,350000.0
2005-01-11 16:42:00,6.476,6.611,6.476,6.57,500000.0
2005-01-11 16:44:00,6.538,6.538,6.401,6.401,400000.0
2005-01-11 16:45:00,6.428,6.534,6.428,6.47,400000.0
2005-01-11 16:46:00,6.445,6.506,6.435,6.506,350000.0
2005-01-11 16:47:00,6.456,6.587,6.431,6.447,600000.0
2005-01-11 16:48:00,6.52,6.55,6.44,6.494,500000.0
2005-01-11 16:49:00,6.512,6.553,6.428,6.428,450000.0
2005-01-11 16:51:00,6.551,6.551,6.422,6.422,400000.0
2005-01-11 16:52:00,6.448,6.528,6.431,6.528,450000.0
2005-01-11 16:53:00,6.439,6.542,6.418,6.459,350000.0
2005-01-11 16:54:00,6.456,6.541,6.427,6.427,450000.0
2005-01-11 16:55:00,6.507,6.556,6.425,6.471,550000.0
2005-01-11 16:59:00,6.471,6.568,6.445,6.445,400000.0
2005-01-11 17:07:00,6.483,6.515,6.384,6.45,500000.0
2005-01-11 17:10:00,6.481,6.522,6.423,6.494,350000.0
2005-01-11 17:11:00,6.527,6.527,6.385,6.41,400000.0
2005-01-11 17:14:00,6.452,6.512,6.393,6.506,550000.0
2005-01-11 17:17:00,6.504,6.504,6.404,6.443,200000.0
2005-01-11 17:19:00,6.431,6.541,6.431,6.505,450000.0
2005-01-11 17:24:00,6.521,6.549,6.448,6.455,350000.0
2005-01-11 17:26:00,6.447,6.579,6.447,6.516,450000.0
2005-01-11 17:28:00,6.467,6.538,6.418,6.418,550000.0
2005-01-11 17:29:00,6.43,6.544,6.43,6.539,500000.0
2005-01-11 17:30:00,6.419,6.553,6.419,6.545,450000.0
2005-01-11 17:31:00,6.503,6.577,6.451,6.535,600000.0
2005-01-11 17:32:00,6.47,6.569,6.463,6.529,400000.0
2005-01-11 17:33:00,6.537,6.564,6.46,6.563,400000.0
2005-01-11 17:34:00,6.561,6.596,6.462,6.578,450000.0
2005-01-11 17:35:00,6.504,6.558,6.44,6.504,500000.0
2005-01-11 17:38:00,6.493,6.55,6.456,6.482,400000.0
2005-01-11 17:39:00,6.542,6.572,6.473,6.473,350000.0
2005-01-11 17:41:00,6.49,6.49,6.477,6.477,100000.0
2005-01-11 17:42:00,6.443,6.57,6.443,6.534,500000.0
2005-01-11 17:45:00,6.463,6.563,6.451,6.495,550000.0
2005-01-11 17:47:00,6.544,6.545,6.423,6.488,400000.0
2005-01-11 17:49:00,6.531,6.577,6.48,6.531,350000.0
2005-01-11 17:51:00,6.481,6.569,6.434,6.476,550000.0
2005-01-11 17:52:00,6.531,6.571,6.431,6.438,350000.0
2005-01-11 17:53:00,6.507,6.558,6.474,6.474,500000.0
2005-01-11 17:54:00,6.463,6.54,6.401,6.54,350000.0
2005-01-11 17:59:00,6.406,6.531,6.393,6.531,350000.0
2005-01-11 18:00:00,6.455,6.567,6.432,6.522,350000.0
2005-01-11 18:01:00,6.513,6.563,6.429,6.486,450000.0
2005-01-11 18:03:00,6.514,6.541,6.474,6.508,350000.0
2005-01-11 18:04:00,6.567,6.579,6.444,6.495,400000.0
2005-01-11 18:05:00,6.463,6.559,6.389,6.559,550000.0
2005-01-11 18:06:00,6.512,6.564,6.429,6.429,450000.0
2005-01-11 18:08:00,6.503,6.533,6.436,6.471,250000.0
2005-01-11 18:11:00,6.451,6.55,6.426,6.524,450000.0
2005-01-11 18:12:00,6.561,6.561,6.444,6.466,150000.0
2005-01-11 18:16:00,6.448,6.588,6.448,6.461,400000.0
2005-01-11 18:19:00,6.541,6.542,6.431,6.542,400000.0
2005-01-11 18:20:00,6.489,6.579,6.426,6.528,400000.0
2005-01-11 18:21:00,6.488,6.565,6.457,6.532,550000.0
2005-01-11 18:23:00,6.562,6.579,6.493,6.574,400000.0
2005-01-11 18:24:00,6.556,6.568,6.466,6.568,400000.0
2005-01-11 18:26:00,6.51,6.598,6.5,6.582,550000.0
2005-01-11 18:27:00,6.474,6.545,6.459,6.545,200000.0
2005-01-11 18:28:00,6.55,6.556,6.448,6.556,350000.0
2005-01-11 18:29:00,6.517,6.598,6.477,6.598,350000.0
2005-01-11 18:30:00,6.562,6.594,6.448,6.531,450000.0
2005-01-11 18:31:00,6.569,6.6,6.499,6.563,350000.0
2005-01-11 18:32:00,6.473,6.577,6.438,6.499,450000.0
2005-01-11 18:33:00,6.561,6.561,6.465,6.477,300000.0
2005-01-11 18:34:00,6.583,6.633,6.511,6.605,400000.0
2005-01-11 18:35:00,6.508,6.582,6.508,6.537,350000.0
2005-01-11 18:36:00,6.51,6.572,6.442,6.545,550000.0
2005-01-11 18:37:00,6.526,6.617,6.516,6.544,500000.0
2005-01-11 18:38:00,6.591,6.613,6.497,6.556,450000.0
2005-01-11 18:39:00,6.59,6.604,6.504,6.577,400000.0
2005-01-11 18:40:00,6.586,6.613,6.495,6.549,250000.0
2005-01-11 18:41:00,6.515,6.585,6.494,6.547,500000.0
2005-01-11 18:43:00,6.531,6.596,6.454,6.596,400000.0
2005-01-11 18:44:00,6.568,6.569,6.465,6.525,500000.0
2005-01-11 18:45:00,6.487,6.572,6.487,6.562,350000.0
2005-01-11 18:46:00,6.506,6.624,6.499,6.624,350000.0
2005-01-11 18:48:00,6.603,6.603,6.527,6.527,100000.0
2005-01-11 18:49:00,6.617,6.63,6.566,6.566,300000.0
2005-01-11 18:50:00,6.566,6.608,6.482,6.573,200000.0
2005-01-11 18:51:00,6.58,6.604,6.495,6.513,450000.0
2005-01-11 18:52:00,6.576,6.631,6.5,6.623,550000.0
2005-01-11 18:54:00,6.547,6.602,6.532,6.602,200000.0
2005-01-11 18:55:00,6.493,6.598,6.469,6.546,350000.0
2005-01-11 18:56:00,6.583,6.583,6.496,6.496,100000.0
2005-01-11 18:57:00,6.608,6.609,6.494,6.587,450000.0
2005-01-11 18:59:00,6.525,6.589,6.525,6.543,450000.0
2005-01-11 19:00:00,6.524,6.601,6.467,6.601,350000.0
2005-01-11 19:02:00,6.52,6.577,6.464,6.562,400000.0
2005-01-11 19:03:00,6.584,6.613,6.512,6.512,350000.0
2005-01-11 19:04:00,6.568,6.568,6.568,6.568,50000.0
2005-01-11 19:05:00,6.53,6.59,6.496,6.501,450000.0
2005-01-11 19:08:00,6.505,6.606,6.505,6.515,350000.0
2005-01-11 19:09:00,6.507,6.673,6.507,6.583,500000.0
2005-01-11 19:10:00,6.603,6.603,6.581,6.581,100000.0
2005-01-11 19:13:00,6.529,6.606,6.468,6.468,350000.0
2005-01-11 19:14:00,6.477,6.576,6.463,6.576,400000.0
2005-01-11 19:17:00,6.603,6.603,6.472,6.507,150000.0
2005-01-11 19:18:00,6.471,6.575,6.439,6.542,350000.0
2005-01-11 19:19:00,6.595,6.609,6.494,6.609,400000.0
2005-01-11 19:21:00,6.588,6.588,6.514,6.574,250000.0
2005-01-11 19:22:00,6.566,6.566,6.448,6.478,400000.0
2005-01-11 19:23:00,6.583,6.59,6.478,6.478,350000.0
2005-01-11 19:26:00,6.528,6.61,6.528,6.569,250000.0
2005-01-11 19:27:00,6.591,6.591,6.505,6.513,300000.0
2005-01-11 19:28:00,6.493,6.569,6.493,6.535,250000.0
2005-01-11 19:29:00,6.446,6.548,6.439,6.548,400000.0
2005-01-11 19:30:00,6.593,6.593,6.449,6.564,500000.0
2005-01-11 19:31:00,6.55,6.55,6.47,6.524,200000.0
2005-01-11 19:32:00,6.515,6.61,6.504,6.518,400000.0
2005-01-11 19:33:00,6.458,6.531,6.458,6.531,150000.0
2005-01-11 19:34:00,6.471,6.57,6.471,6.57,150000.0
2005-01-11 19:35:00,6.486,6.486,6.483,6.483,100000.0
2005-01-11 19:37:00,6.557,6.573,6.467,6.573,300000.0
2005-01-11 19:38:00,6.501,6.501,6.466,6.466,250000.0
2005-01-11 19:39:00,6.471,6.563,6.461,6.519,350000.0
2005-01-11 19:40:00,6.487,6.567,6.439,6.553,250000.0
2005-01-11 19:41:00,6.572,6.572,6.456,6.468,200000.0
2005-01-11 19:43:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 19:44:00,6.493,6.505,6.493,6.505,100000.0
2005-01-11 19:45:00,6.485,6.583,6.485,6.555,300000.0
2005-01-11 19:47:00,6.553,6.553,6.47,6.503,200000.0
2005-01-11 19:49:00,6.542,6.542,6.442,6.483,200000.0
2005-01-11 19:50:00,6.55,6.553,6.458,6.553,200000.0
2005-01-11 19:51:00,6.485,6.58,6.485,6.554,300000.0
2005-01-11 19:53:00,6.461,6.509,6.461,6.509,100000.0
2005-01-11 19:56:00,6.481,6.593,6.481,6.593,150000.0
2005-01-11 19:58:00,6.543,6.6,6.504,6.566,500000.0
2005-01-11 19:59:00,6.544,6.578,6.544,6.564,250000.0
2005-01-11 20:00:00,6.508,6.54,6.481,6.537,250000.0
2005-01-11 20:03:00,6.555,6.555,6.463,6.499,200000.0
2005-01-11 20:06:00,6.558,6.558,6.475,6.542,350000.0
2005-01-11 20:07:00,6.518,6.609,6.495,6.523,300000.0
2005-01-11 20:08:00,6.487,6.586,6.487,6.559,400000.0
2005-01-11 20:09:00,6.596,6.596,6.474,6.591,350000.0
2005-01-11 20:11:00,6.551,6.584,6.523,6.558,250000.0
2005-01-11 20:12:00,6.519,6.577,6.479,6.577,150000.0
2005-01-11 20:13:00,6.521,6.574,6.477,6.5,250000.0
2005-01-11 20:14:00,6.584,6.584,6.435,6.506,400000.0
2005-01-11 20:15:00,6.557,6.596,6.524,6.596,250000.0
2005-01-11 20:16:00,6.481,6.564,6.481,6.564,300000.0
2005-01-11 20:17:00,6.606,6.606,6.518,6.53,250000.0
2005-01-11 20:18:00,6.514,6.605,6.479,6.562,300000.0
2005-01-11 20:19:00,6.502,6.502,6.44,6.449,200000.0
2005-01-11 20:20:00,6.514,6.567,6.449,6.449,450000.0
2005-01-11 20:21:00,6.545,6.584,6.437,6.584,350000.0
2005-01-11 20:22:00,6.601,6.601,6.485,6.556,300000.0
2005-01-11 20:23:00,6.557,6.594,6.459,6.565,650000.0
2005-01-11 20:24:00,6.58,6.58,6.489,6.489,250000.0
2005-01-11 20:25:00,6.58,6.58,6.483,6.5,300000.0
2005-01-11 20:30:00,6.546,6.546,6.445,6.485,200000.0
2005-01-11 20:31:00,6.489,6.545,6.489,6.545,100000.0
2005-01-11 20:36:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 20:38:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 20:41:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 20:51:00,6.527,6.548,6.511,6.548,200000.0
2005-01-11 21:00:00,6.561,6.561,6.486,6.522,200000.0
2005-01-11 21:02:00,6.485,6.579,6.482,6.514,250000.0
2005-01-11 21:10:00,6.492,6.521,6.487,6.487,200000.0
2005-01-11 21:18:00,6.442,6.577,6.429,6.499,450000.0
2005-01-11 21:23:00,6.474,6.567,6.474,6.567,200000.0
2005-01-11 21:31:00,6.493,6.493,6.489,6.489,100000.0
2005-01-11 21:32:00,6.481,6.565,6.457,6.565,250000.0
2005-01-11 21:34:00,6.501,6.558,6.501,6.558,150000.0
2005-01-11 21:41:00,6.564,6.564,6.48,6.513,200000.0
2005-01-11 21:43:00,6.465,6.568,6.465,6.518,200000.0
2005-01-11 21:48:00,6.538,6.58,6.518,6.518,150000.0
2005-01-11 22:08:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 22:23:00,6.461,6.538,6.454,6.524,250000.0
2005-01-11 22:24:00,6.529,6.55,6.502,6.502,200000.0
2005-01-11 22:50:00,6.536,6.536,6.435,6.475,200000.0
2005-01-11 23:04:00,6.556,6.556,6.423,6.499,500000.0
2005-01-11 23:10:00,6.535,6.535,6.456,6.491,200000.0
2005-01-11 23:29:00,6.565,6.565,6.473,6.509,200000.0
2005-01-11 23:31:00,6.555,6.555,6.455,6.494,200000.0
2005-01-11 23:55:00,6.555,6.555,6.463,6.499,200000.0
2005-01-11 23:56:00,6.539,6.543,6.469,6.543,150000.0
2005-01-12 00:00:00,6.61,6.75,6.56,6.7,200000.0
2005-01-12 00:03:00,6.555,6.555,6.455,6.494,200000.0
2005-01-12 00:06:00,6.546,6.546,6.445,6.485,200000.0
2005-01-12 00:36:00,6.484,6.565,6.473,6.473,200000.0
2005-01-12 00:43:00,6.566,6.597,6.486,6.519,400000.0
2005-01-12 00:54:00,6.553,6.553,6.454,6.493,200000.0
2005-01-12 01:17:00,6.565,6.565,6.473,6.509,200000.0
2005-01-12 01:24:00,6.552,6.552,6.453,6.493,200000.0
2005-01-12 01:26:00,6.565,6.565,6.482,6.514,200000.0
2005-01-12 01:42:00,6.459,6.586,6.459,6.486,400000.0
2005-01-12 01:48:00,6.543,6.543,6.443,6.483,200000.0
2005-01-12 01:58:00,6.557,6.557,6.479,6.512,200000.0
2005-01-12 02:02:00,6.475,6.545,6.456,6.544,300000.0
2005-01-12 02:08:00,6.577,6.577,6.486,6.57,350000.0
2005-01-12 02:14:00,6.511,6.598,6.497,6.554,450000.0
2005-01-12 02:15:00,6.467,6.577,6.411,6.577,600000.0
2005-01-12 02:35:00,6.555,6.555,6.456,6.494,200000.0
2005-01-12 02:56:00,6.566,6.566,6.482,6.514,200000.0
2005-01-12 03:03:00,6.565,6.565,6.473,6.509,200000.0
2005-01-12 03:04:00,6.505,6.505,6.503,6.503,100000.0
2005-01-12 03:07:00,6.472,6.57,6.472,6.512,600000.0
2005-01-12 03:08:00,6.577,6.577,6.532,6.532,100000.0
2005-01-12 03:09:00,6.499,6.544,6.459,6.531,450000.0
2005-01-12 03:13:00,6.557,6.557,6.473,6.505,200000.0
2005-01-12 03:15:00,6.561,6.582,6.509,6.582,400000.0
2005-01-12 03:19:00,6.533,6.567,6.436,6.459,500000.0
2005-01-12 03:23:00,6.555,6.555,6.463,6.499,200000.0
2005-01-12 03:28:00,6.47,6.47,6.468,6.468,100000.0
2005-01-12 03:32:00,6.554,6.554,6.498,6.553,150000.0
2005-01-12 03:34:00,6.465,6.605,6.465,6.558,250000.0
2005-01-12 03:38:00,6.505,6.553,6.454,6.49,250000.0
2005-01-12 03:43:00,6.605,6.631,6.485,6.495,250000.0
2005-01-12 03:53:00,6.488,6.508,6.447,6.447,150000.0
2005-01-12 03:55:00,6.555,6.555,6.47,6.504,200000.0
2005-01-12 03:58:00,6.554,6.588,6.468,6.558,600000.0
2005-01-12 04:02:00,6.544,6.544,6.439,6.476,200000.0
2005-01-12 04:03:00,6.534,6.534,6.453,6.453,100000.0
2005-01-12 04:04:00,6.474,6.568,6.474,6.541,300000.0
2005-01-12 04:06:00,6.55,6.55,6.47,6.504,200000.0
2005-01-12 04:12:00,6.565,6.565,6.473,6.509,200000.0
2005-01-12 04:16:00,6.551,6.551,6.447,6.485,200000.0
2005-01-12 04:18:00,6.555,6.555,6.471,6.504,200000.0
2005-01-12 04:34:00,6.543,6.543,6.443,6.483,200000.0
2005-01-12 04:41:00,6.554,6.554,6.47,6.504,200000.0
2005-01-12 04:43:00,6.478,6.541,6.478,6.541,100000.0
2005-01-12 04:44:00,6.478,6.549,6.467,6.528,500000.0
2005-01-12 04:56:00,6.47,6.553,6.47,6.553,300000.0
2005-01-12 04:58:00,6.471,6.569,6.471,6.51,150000.0
2005-01-12 05:03:00,6.49,6.58,6.49,6.552,250000.0
2005-01-12 05:05:00,6.554,6.554,6.47,6.504,200000.0
2005-01-12 05:18:00,6.544,6.544,6.445,6.483,200000.0
2005-01-12 05:28:00,6.536,6.562,6.494,6.514,200000.0
2005-01-12 05:29:00,6.515,6.515,6.497,6.497,100000.0
2005-01-12 05:30:00,6.546,6.556,6.507,6.556,150000.0
2005-01-12 05:31:00,6.509,6.522,6.509,6.522,100000.0
2005-01-12 05:34:00,6.593,6.593,6.553,6.553,300000.0
2005-01-12 05:35:00,6.537,6.537,6.537,6.537,100000.0
2005-01-12 05:38:00,6.545,6.545,6.445,6.484,200000.0
2005-01-12 05:41:00,6.526,6.546,6.46,6.472,200000.0
2005-01-12 05:42:00,6.521,6.568,6.467,6.467,350000.0
2005-01-12 05:49:00,6.54,6.546,6.479,6.52,200000.0
2005-01-12 05:50:00,6.552,6.552,6.471,6.471,100000.0
2005-01-12 05:51:00,6.534,6.566,6.496,6.548,450000.0
2005-01-12 05:53:00,6.461,6.518,6.461,6.518,100000.0
2005-01-12 05:55:00,6.507,6.567,6.467,6.498,350000.0
2005-01-12 05:56:00,6.569,6.569,6.48,6.547,350000.0
2005-01-12 05:57:00,6.495,6.548,6.458,6.548,200000.0
2005-01-12 05:58:00,6.555,6.555,6.475,6.475,150000.0
2005-01-12 06:01:00,6.545,6.545,6.445,6.483,200000.0
2005-01-12 06:04:00,6.538,6.586,6.448,6.502,400000.0
2005-01-12 06:05:00,6.574,6.581,6.443,6.443,150000.0
2005-01-12 06:11:00,6.557,6.557,6.472,6.505,200000.0
2005-01-12 06:15:00,6.548,6.581,6.471,6.581,400000.0
2005-01-12 06:21:00,6.484,6.58,6.484,6.58,200000.0
2005-01-12 06:26:00,6.548,6.548,6.453,6.453,400000.0
2005-01-12 06:34:00,6.545,6.545,6.453,6.489,200000.0
2005-01-12 06:38:00,6.5,6.588,6.451,6.565,500000.0
2005-01-12 06:46:00,6.554,6.563,6.448,6.453,350000.0
2005-01-12 06:50:00,6.545,6.545,6.445,6.484,200000.0
2005-01-12 06:52:00,6.484,6.566,6.484,6.552,300000.0
2005-01-12 06:55:00,6.537,6.537,6.537,6.537,100000.0
2005-01-12 06:58:00,6.468,6.551,6.443,6.548,300000.0
2005-01-12 07:03:00,6.51,6.593,6.51,6.51,250000.0
2005-01-12 07:04:00,6.545,6.545,6.5,6.5,150000.0
2005-01-12 07:06:00,6.568,6.635,6.475,6.475,350000.0
2005-01-12 07:08:00,6.479,6.589,6.479,6.534,400000.0
2005-01-12 07:15:00,6.555,6.559,6.478,6.539,200000.0
2005-01-12 07:21:00,6.538,6.565,6.538,6.565,100000.0
2005-01-12 07:23:00,6.576,6.593,6.576,6.587,150000.0
2005-01-12 07:27:00,6.582,6.582,6.488,6.488,100000.0
2005-01-12 07:30:00,6.548,6.548,6.548,6.548,50000.0
2005-01-12 07:38:00,6.555,6.555,6.449,6.52,400000.0
2005-01-12 07:44:00,6.549,6.549,6.434,6.478,300000.0
2005-01-12 07:47:00,6.559,6.559,6.477,6.559,150000.0
2005-01-12 07:48:00,6.549,6.549,6.472,6.541,200000.0
2005-01-12 07:49:00,6.472,6.581,6.472,6.546,150000.0
2005-01-12 07:55:00,6.556,6.556,6.514,6.514,100000.0
2005-01-12 07:57:00,6.474,6.513,6.474,6.513,100000.0
2005-01-12 08:00:00,6.504,6.583,6.454,6.454,300000.0
2005-01-12 08:01:00,6.509,6.592,6.459,6.459,350000.0
2005-01-12 08:02:00,6.472,6.587,6.458,6.509,750000.0
2005-01-12 08:04:00,6.491,6.574,6.453,6.453,300000.0
2005-01-12 08:06:00,6.488,6.553,6.456,6.496,400000.0
2005-01-12 08:07:00,6.573,6.573,6.456,6.568,500000.0
2005-01-12 08:08:00,6.51,6.614,6.486,6.486,650000.0
2005-01-12 08:09:00,6.496,6.565,6.439,6.496,500000.0
2005-01-12 08:11:00,6.556,6.558,6.456,6.547,300000.0
2005-01-12 08:12:00,6.593,6.593,6.494,6.494,100000.0
2005-01-12 08:14:00,6.475,6.581,6.46,6.558,400000.0
2005-01-12 08:17:00,6.528,6.641,6.517,6.582,650000.0
2005-01-12 08:18:00,6.55,6.607,6.486,6.554,550000.0
2005-01-12 08:19:00,6.493,6.561,6.493,6.513,250000.0
2005-01-12 08:21:00,6.482,6.62,6.455,6.527,550000.0
2005-01-12 08:25:00,6.48,6.627,6.48,6.596,350000.0
2005-01-12 08:27:00,6.495,6.561,6.495,6.561,250000.0
2005-01-12 08:31:00,6.494,6.569,6.494,6.518,400000.0
2005-01-12 08:32:00,6.599,6.599,6.549,6.549,100000.0
2005-01-12 08:34:00,6.522,6.601,6.502,6.519,300000.0
2005-01-12 08:44:00,6.523,6.568,6.513,6.568,350000.0
2005-01-12 08:45:00,6.573,6.602,6.518,6.518,350000.0
2005-01-12 08:46:00,6.589,6.593,6.467,6.558,500000.0
2005-01-12 08:50:00,6.45,6.589,6.45,6.543,300000.0
2005-01-12 08:53:00,6.578,6.595,6.511,6.577,400000.0
2005-01-12 08:58:00,6.594,6.594,6.47,6.531,200000.0
2005-01-12 09:05:00,6.479,6.556,6.435,6.556,400000.0
2005-01-12 09:10:00,6.576,6.583,6.463,6.579,350000.0
2005-01-12 09:11:00,6.569,6.569,6.459,6.498,550000.0
2005-01-12 09:16:00,6.518,6.602,6.469,6.5,350000.0
2005-01-12 09:17:00,6.605,6.627,6.489,6.591,550000.0
2005-01-12 09:18:00,6.588,6.624,6.511,6.581,400000.0
2005-01-12 09:20:00,6.535,6.624,6.498,6.499,450000.0
2005-01-12 09:21:00,6.527,6.606,6.481,6.606,550000.0
2005-01-12 09:24:00,6.485,6.612,6.485,6.536,400000.0
2005-01-12 09:28:00,6.509,6.566,6.478,6.562,350000.0
2005-01-12 09:29:00,6.484,6.604,6.484,6.581,300000.0
2005-01-12 09:31:00,6.564,6.564,6.478,6.543,400000.0
2005-01-12 09:33:00,6.566,6.604,6.463,6.604,450000.0
2005-01-12 09:34:00,6.56,6.595,6.466,6.569,300000.0
2005-01-12 09:36:00,6.518,6.603,6.463,6.466,500000.0
2005-01-12 09:40:00,6.491,6.599,6.46,6.46,550000.0
2005-01-12 09:44:00,6.514,6.599,6.478,6.52,350000.0
2005-01-12 09:48:00,6.603,6.603,6.474,6.518,450000.0
2005-01-12 09:50:00,6.494,6.593,6.432,6.467,500000.0
2005-01-12 09:51:00,6.581,6.599,6.507,6.514,350000.0
2005-01-12 09:57:00,6.493,6.574,6.428,6.559,500000.0
2005-01-12 09:58:00,6.493,6.584,6.485,6.534,400000.0
2005-01-12 10:00:00,6.564,6.564,6.45,6.553,550000.0
2005-01-12 10:06:00,6.514,6.589,6.449,6.589,450000.0
2005-01-12 10:15:00,6.593,6.593,6.481,6.544,350000.0
2005-01-12 10:26:00,6.585,6.587,6.476,6.476,350000.0
2005-01-12 10:28:00,6.595,6.595,6.491,6.508,350000.0
2005-01-12 10:30:00,6.503,6.548,6.429,6.475,400000.0
2005-01-12 10:35:00,6.476,6.575,6.476,6.5,400000.0
2005-01-12 10:37:00,6.579,6.579,6.449,6.489,400000.0
2005-01-12 10:38:00,6.455,6.646,6.455,6.571,400000.0
2005-01-12 10:39:00,6.54,6.574,6.43,6.43,650000.0
2005-01-12 10:40:00,6.547,6.557,6.446,6.556,550000.0
2005-01-12 10:45:00,6.532,6.565,6.434,6.518,350000.0
2005-01-12 10:56:00,6.515,6.588,6.438,6.567,400000.0
2005-01-12 10:59:00,6.539,6.563,6.416,6.416,450000.0
2005-01-12 11:03:00,6.469,6.541,6.405,6.461,550000.0
2005-01-12 11:04:00,6.561,6.569,6.462,6.567,400000.0
2005-01-12 11:06:00,6.516,6.527,6.41,6.417,350000.0
2005-01-12 11:07:00,6.49,6.532,6.416,6.532,450000.0
2005-01-12 11:12:00,6.551,6.587,6.473,6.543,550000.0
2005-01-12 11:13:00,6.543,6.581,6.448,6.581,500000.0
2005-01-12 11:14:00,6.463,6.56,6.404,6.56,400000.0
2005-01-12 11:26:00,6.57,6.588,6.479,6.583,400000.0
2005-01-12 11:49:00,6.543,6.597,6.462,6.533,350000.0
2005-01-12 11:51:00,6.427,6.541,6.427,6.536,450000.0
2005-01-12 12:06:00,6.552,6.566,6.497,6.566,350000.0
2005-01-12 12:09:00,6.449,6.535,6.446,6.479,350000.0
2005-01-12 12:10:00,6.528,6.556,6.456,6.503,400000.0
2005-01-12 12:12:00,6.42,6.562,6.42,6.438,350000.0
2005-01-12 12:14:00,6.516,6.549,6.418,6.441,550000.0
2005-01-12 12:19:00,6.48,6.55,6.418,6.442,450000.0
2005-01-12 12:32:00,6.403,6.537,6.403,6.436,300000.0
2005-01-12 12:34:00,6.428,6.54,6.42,6.42,450000.0
2005-01-12 12:55:00,6.491,6.562,6.458,6.562,450000.0
2005-01-12 13:09:00,6.585,6.598,6.48,6.48,450000.0
2005-01-12 13:19:00,6.474,6.548,6.417,6.44,400000.0
2005-01-12 13:23:00,6.469,6.544,6.418,6.431,350000.0
2005-01-12 13:26:00,6.459,6.536,6.401,6.46,550000.0
2005-01-12 13:30:00,6.536,6.536,6.403,6.423,450000.0
2005-01-12 13:31:00,6.399,6.508,6.399,6.506,450000.0
2005-01-12 13:32:00,6.458,6.543,6.408,6.408,500000.0
2005-01-12 13:34:00,6.413,6.548,6.366,6.416,350000.0
2005-01-12 13:40:00,6.508,6.549,6.428,6.549,350000.0
2005-01-12 13:42:00,6.538,6.538,6.428,6.509,350000.0
2005-01-12 13:43:00,6.534,6.554,6.419,6.523,500000.0
2005-01-12 13:46:00,6.474,6.551,6.441,6.492,450000.0
2005-01-12 13:50:00,6.476,6.518,6.451,6.451,450000.0
2005-01-12 13:52:00,6.557,6.557,6.428,6.528,350000.0
2005-01-12 14:08:00,6.474,6.546,6.43,6.515,400000.0
2005-01-12 14:12:00,6.545,6.553,6.512,6.552,450000.0
2005-01-12 14:13:00,6.517,6.517,6.419,6.447,350000.0
2005-01-12 14:17:00,6.533,6.549,6.466,6.493,450000.0
2005-01-12 14:18:00,6.525,6.586,6.483,6.575,400000.0
2005-01-12 14:53:00,6.474,6.554,6.448,6.51,400000.0
2005-01-12 14:54:00,6.42,6.578,6.42,6.489,550000.0
2005-01-12 14:56:00,6.558,6.586,6.457,6.563,550000.0
2005-01-12 14:59:00,6.506,6.555,6.395,6.555,550000.0
2005-01-12 15:11:00,6.472,6.571,6.437,6.455,500000.0
2005-01-12 15:16:00,6.53,6.577,6.445,6.48,400000.0
2005-01-12 15:17:00,6.513,6.562,6.45,6.521,450000.0
2005-01-12 15:22:00,6.523,6.562,6.486,6.538,450000.0
2005-01-12 15:23:00,6.49,6.578,6.49,6.553,400000.0
2005-01-12 15:25:00,6.57,6.57,6.457,6.532,350000.0
2005-01-12 15:26:00,6.466,6.574,6.466,6.478,550000.0
2005-01-12 15:27:00,6.468,6.571,6.454,6.49,350000.0
2005-01-12 15:28:00,6.468,6.552,6.468,6.523,350000.0
2005-01-12 15:29:00,6.429,6.538,6.429,6.538,100000.0
2005-01-12 15:30:00,6.545,6.594,6.472,6.524,450000.0
2005-01-12 15:31:00,6.516,6.592,6.474,6.494,500000.0
2005-01-12 15:32:00,6.527,6.606,6.487,6.606,450000.0
2005-01-12 15:33:00,6.58,6.597,6.51,6.595,400000.0
2005-01-12 15:34:00,6.518,6.627,6.494,6.494,400000.0
2005-01-12 15:35:00,6.577,6.645,6.55,6.579,400000.0
2005-01-12 15:36:00,6.589,6.622,6.495,6.622,550000.0
2005-01-12 15:37:00,6.608,6.642,6.526,6.605,400000.0
2005-01-12 15:38:00,6.56,6.645,6.541,6.552,450000.0
2005-01-12 15:39:00,6.546,6.639,6.524,6.541,550000.0
2005-01-12 15:40:00,6.513,6.642,6.513,6.524,450000.0
2005-01-12 15:41:00,6.479,6.6,6.479,6.58,400000.0
2005-01-12 15:42:00,6.617,6.637,6.534,6.543,350000.0
2005-01-12 15:43:00,6.555,6.625,6.503,6.503,450000.0
2005-01-12 15:44:00,6.616,6.634,6.532,6.619,350000.0
2005-01-12 15:45:00,6.63,6.63,6.517,6.62,450000.0
2005-01-12 15:46:00,6.538,6.656,6.535,6.557,400000.0
2005-01-12 15:47:00,6.612,6.658,6.509,6.533,550000.0
2005-01-12 15:48:00,6.556,6.644,6.541,6.546,350000.0
2005-01-12 15:49:00,6.611,6.658,6.595,6.658,350000.0
2005-01-12 15:50:00,6.559,6.653,6.535,6.644,550000.0
2005-01-12 15:51:00,6.618,6.667,6.527,6.534,350000.0
2005-01-12 15:52:00,6.523,6.653,6.516,6.518,350000.0
2005-01-12 15:53:00,6.616,6.65,6.529,6.602,500000.0
2005-01-12 15:54:00,6.627,6.639,6.584,6.639,450000.0
2005-01-12 15:55:00,6.509,6.624,6.509,6.618,500000.0
2005-01-12 15:56:00,6.523,6.68,6.523,6.608,450000.0
2005-01-12 15:57:00,6.57,6.612,6.536,6.571,450000.0
2005-01-12 15:58:00,6.557,6.656,6.557,6.656,500000.0
2005-01-12 15:59:00,6.646,6.651,6.548,6.567,450000.0
2005-01-12 16:00:00,6.616,6.671,6.516,6.607,500000.0
2005-01-12 16:01:00,6.649,6.654,6.541,6.541,400000.0
2005-01-12 16:02:00,6.512,6.627,6.495,6.579,550000.0
2005-01-12 16:03:00,6.621,6.621,6.501,6.572,450000.0
2005-01-12 16:04:00,6.516,6.654,6.516,6.618,550000.0
2005-01-12 16:05:00,6.572,6.675,6.54,6.601,550000.0
2005-01-12 16:06:00,6.545,6.648,6.506,6.621,350000.0
2005-01-12 16:07:00,6.557,6.642,6.557,6.557,500000.0
2005-01-12 16:08:00,6.532,6.679,6.532,6.593,550000.0
2005-01-12 16:09:00,6.532,6.641,6.496,6.641,350000.0
2005-01-12 16:10:00,6.646,6.685,6.569,6.659,500000.0
2005-01-12 16:11:00,6.509,6.634,6.498,6.51,500000.0
2005-01-12 16:12:00,6.582,6.651,6.563,6.591,350000.0
2005-01-12 16:13:00,6.582,6.668,6.582,6.668,450000.0
2005-01-12 16:14:00,6.647,6.647,6.491,6.561,500000.0
2005-01-12 16:15:00,6.655,6.662,6.539,6.539,350000.0
2005-01-12 16:16:00,6.597,6.67,6.55,6.638,550000.0
2005-01-12 16:17:00,6.638,6.667,6.546,6.546,350000.0
2005-01-12 16:18:00,6.671,6.689,6.563,6.654,400000.0
2005-01-12 16:19:00,6.623,6.675,6.559,6.559,300000.0
2005-01-12 16:20:00,6.661,6.661,6.525,6.546,550000.0
2005-01-12 16:21:00,6.587,6.681,6.548,6.636,500000.0
2005-01-12 16:22:00,6.637,6.654,6.568,6.599,450000.0
2005-01-12 16:24:00,6.618,6.679,6.527,6.659,550000.0
2005-01-12 16:25:00,6.634,6.664,6.591,6.656,350000.0
2005-01-12 16:26:00,6.634,6.712,6.549,6.549,550000.0
2005-01-12 16:27:00,6.553,6.655,6.522,6.522,200000.0
2005-01-12 16:28:00,6.628,6.668,6.581,6.668,400000.0
2005-01-12 16:30:00,6.581,6.691,6.568,6.629,550000.0
2005-01-12 16:31:00,6.58,6.665,6.545,6.579,400000.0
2005-01-12 16:32:00,6.556,6.629,6.556,6.609,300000.0
2005-01-12 16:33:00,6.565,6.666,6.56,6.584,350000.0
2005-01-12 16:34:00,6.613,6.668,6.568,6.668,350000.0
2005-01-12 16:36:00,6.662,6.662,6.54,6.573,500000.0
2005-01-12 16:37:00,6.679,6.711,6.604,6.604,500000.0
2005-01-12 16:40:00,6.611,6.663,6.553,6.553,350000.0
2005-01-12 16:41:00,6.556,6.625,6.547,6.547,350000.0
2005-01-12 16:42:00,6.558,6.662,6.543,6.659,500000.0
2005-01-12 16:43:00,6.545,6.669,6.545,6.604,350000.0
2005-01-12 16:44:00,6.688,6.726,6.557,6.557,400000.0
2005-01-12 16:45:00,6.538,6.624,6.538,6.587,400000.0
2005-01-12 16:46:00,6.577,6.635,6.561,6.629,350000.0
2005-01-12 16:47:00,6.568,6.669,6.552,6.557,600000.0
2005-01-12 16:51:00,6.699,6.726,6.577,6.577,400000.0
2005-01-12 16:52:00,6.553,6.674,6.532,6.674,450000.0
2005-01-12 16:53:00,6.59,6.683,6.557,6.593,350000.0
2005-01-12 16:54:00,6.591,6.685,6.572,6.572,450000.0
2005-01-12 16:56:00,6.593,6.725,6.58,6.594,400000.0
2005-01-12 16:58:00,6.604,6.705,6.589,6.656,500000.0
2005-01-12 16:59:00,6.611,6.717,6.603,6.603,400000.0
2005-01-12 17:00:00,6.661,6.693,6.568,6.568,350000.0
2005-01-12 17:01:00,6.602,6.691,6.553,6.578,500000.0
2005-01-12 17:02:00,6.592,6.675,6.575,6.623,400000.0
2005-01-12 17:04:00,6.59,6.672,6.553,6.619,350000.0
2005-01-12 17:05:00,6.674,6.674,6.525,6.627,400000.0
2005-01-12 17:06:00,6.681,6.681,6.538,6.633,350000.0
2005-01-12 17:07:00,6.651,6.698,6.586,6.631,500000.0
2005-01-12 17:08:00,6.56,6.723,6.56,6.625,500000.0
2005-01-12 17:09:00,6.655,6.689,6.565,6.603,300000.0
2005-01-12 17:10:00,6.658,6.694,6.592,6.658,350000.0
2005-01-12 17:13:00,6.652,6.685,6.55,6.593,450000.0
2005-01-12 17:14:00,6.618,6.681,6.558,6.657,550000.0
2005-01-12 17:15:00,6.563,6.673,6.54,6.61,350000.0
2005-01-12 17:16:00,6.658,6.658,6.524,6.605,450000.0
2005-01-12 17:17:00,6.682,6.682,6.552,6.586,250000.0
2005-01-12 17:18:00,6.61,6.656,6.568,6.656,350000.0
2005-01-12 17:19:00,6.558,6.681,6.558,6.648,450000.0
2005-01-12 17:24:00,6.634,6.634,6.524,6.556,350000.0
2005-01-12 17:26:00,6.573,6.687,6.573,6.63,450000.0
2005-01-12 17:27:00,6.631,6.666,6.548,6.628,400000.0
2005-01-12 17:29:00,6.57,6.692,6.57,6.672,500000.0
2005-01-12 17:30:00,6.529,6.663,6.529,6.655,450000.0
2005-01-12 17:32:00,6.556,6.66,6.549,6.614,400000.0
2005-01-12 17:33:00,6.601,6.647,6.518,6.647,400000.0
2005-01-12 17:36:00,6.641,6.688,6.555,6.664,450000.0
2005-01-12 17:37:00,6.658,6.658,6.532,6.617,550000.0
2005-01-12 17:38:00,6.589,6.653,6.557,6.589,400000.0
2005-01-12 17:39:00,6.636,6.641,6.543,6.562,350000.0
2005-01-12 17:40:00,6.563,6.689,6.563,6.646,500000.0
2005-01-12 17:41:00,6.599,6.616,6.558,6.616,150000.0
2005-01-12 17:44:00,6.635,6.684,6.565,6.645,450000.0
2005-01-12 17:47:00,6.655,6.674,6.553,6.604,400000.0
2005-01-12 17:48:00,6.649,6.664,6.542,6.664,400000.0
2005-01-12 17:51:00,6.591,6.661,6.532,6.574,550000.0
2005-01-12 17:52:00,6.631,6.671,6.531,6.538,350000.0
2005-01-12 17:53:00,6.617,6.668,6.584,6.584,500000.0
2005-01-12 17:55:00,6.589,6.711,6.586,6.641,350000.0
2005-01-12 17:56:00,6.527,6.65,6.515,6.584,400000.0
2005-01-12 17:57:00,6.646,6.664,6.578,6.625,400000.0
2005-01-12 17:58:00,6.62,6.634,6.554,6.598,450000.0
2005-01-12 17:59:00,6.539,6.661,6.538,6.661,350000.0
2005-01-12 18:00:00,6.572,6.684,6.572,6.645,350000.0
2005-01-12 18:03:00,6.608,6.641,6.577,6.622,350000.0
2005-01-12 18:04:00,6.669,6.669,6.535,6.594,400000.0
2005-01-12 18:05:00,6.592,6.674,6.536,6.674,550000.0
2005-01-12 18:06:00,6.622,6.674,6.539,6.539,450000.0
2005-01-12 18:08:00,6.635,6.635,6.543,6.579,200000.0
2005-01-12 18:11:00,6.55,6.648,6.514,6.626,450000.0
2005-01-12 18:12:00,6.676,6.676,6.599,6.599,100000.0
2005-01-12 18:13:00,6.592,6.677,6.56,6.677,300000.0
2005-01-12 18:15:00,6.567,6.654,6.547,6.62,200000.0
2005-01-12 18:16:00,6.582,6.694,6.566,6.569,400000.0
2005-01-12 18:17:00,6.694,6.694,6.578,6.653,300000.0
2005-01-12 18:18:00,6.636,6.713,6.561,6.561,500000.0
2005-01-12 18:19:00,6.653,6.656,6.6,6.654,200000.0
2005-01-12 18:22:00,6.564,6.675,6.564,6.589,400000.0
2005-01-12 18:24:00,6.656,6.656,6.554,6.652,400000.0
2005-01-12 18:27:00,6.628,6.628,6.586,6.586,100000.0
2005-01-12 18:28:00,6.629,6.629,6.504,6.621,350000.0
2005-01-12 18:30:00,6.617,6.649,6.519,6.593,450000.0
2005-01-12 18:31:00,6.629,6.638,6.547,6.62,350000.0
2005-01-12 18:32:00,6.536,6.613,6.486,6.575,450000.0
2005-01-12 18:33:00,6.633,6.661,6.559,6.561,300000.0
2005-01-12 18:36:00,6.597,6.686,6.536,6.631,550000.0
2005-01-12 18:38:00,6.62,6.624,6.509,6.58,450000.0
2005-01-12 18:41:00,6.557,6.618,6.533,6.618,500000.0
2005-01-12 18:42:00,6.6,6.671,6.549,6.576,550000.0
2005-01-12 18:44:00,6.625,6.653,6.538,6.591,500000.0
2005-01-12 18:46:00,6.554,6.667,6.536,6.667,350000.0
2005-01-12 18:48:00,6.645,6.645,6.561,6.594,200000.0
2005-01-12 18:49:00,6.645,6.645,6.645,6.645,50000.0
2005-01-12 18:51:00,6.668,6.717,6.611,6.611,450000.0
2005-01-12 18:53:00,6.638,6.697,6.622,6.666,450000.0
2005-01-12 18:55:00,6.582,6.694,6.558,6.627,350000.0
2005-01-12 18:58:00,6.664,6.678,6.595,6.652,350000.0
2005-01-12 18:59:00,6.604,6.661,6.604,6.629,450000.0
2005-01-12 19:00:00,6.589,6.66,6.532,6.659,350000.0
2005-01-12 19:01:00,6.581,6.642,6.553,6.613,500000.0
2005-01-12 19:02:00,6.587,6.641,6.533,6.635,400000.0
2005-01-12 19:03:00,6.632,6.632,6.528,6.54,350000.0
2005-01-12 19:05:00,6.532,6.535,6.532,6.535,100000.0
2005-01-12 19:06:00,6.614,6.658,6.517,6.658,400000.0
2005-01-12 19:07:00,6.613,6.638,6.539,6.579,400000.0
2005-01-12 19:08:00,6.578,6.671,6.571,6.571,350000.0
2005-01-12 19:11:00,6.636,6.638,6.636,6.638,100000.0
2005-01-12 19:12:00,6.593,6.706,6.593,6.665,350000.0
2005-01-12 19:15:00,6.575,6.668,6.557,6.668,500000.0
2005-01-12 19:16:00,6.673,6.673,6.6,6.634,350000.0
2005-01-12 19:18:00,6.53,6.636,6.495,6.613,350000.0
2005-01-12 19:19:00,6.648,6.669,6.521,6.669,400000.0
2005-01-12 19:20:00,6.679,6.679,6.612,6.672,150000.0
2005-01-12 19:22:00,6.637,6.638,6.519,6.553,450000.0
2005-01-12 19:23:00,6.631,6.631,6.523,6.523,400000.0
2005-01-12 19:24:00,6.667,6.701,6.61,6.628,300000.0
2005-01-12 19:25:00,6.56,6.56,6.556,6.556,100000.0
2005-01-12 19:26:00,6.552,6.605,6.552,6.605,100000.0
2005-01-12 19:27:00,6.639,6.67,6.565,6.649,200000.0
2005-01-12 19:28:00,6.598,6.598,6.598,6.598,50000.0
2005-01-12 19:29:00,6.623,6.623,6.6,6.6,100000.0
2005-01-12 19:30:00,6.666,6.666,6.497,6.549,400000.0
2005-01-12 19:31:00,6.569,6.612,6.569,6.595,150000.0
2005-01-12 19:32:00,6.592,6.674,6.574,6.593,500000.0
2005-01-12 19:33:00,6.68,6.68,6.578,6.578,100000.0
2005-01-12 19:34:00,6.625,6.625,6.586,6.586,100000.0
2005-01-12 19:35:00,6.661,6.661,6.582,6.582,100000.0
2005-01-12 19:36:00,6.542,6.559,6.514,6.514,200000.0
2005-01-12 19:37:00,6.527,6.6,6.527,6.6,100000.0
2005-01-12 19:38:00,6.622,6.622,6.579,6.579,100000.0
2005-01-12 19:39:00,6.667,6.667,6.553,6.553,100000.0
2005-01-12 19:40:00,6.592,6.637,6.57,6.637,200000.0
2005-01-12 19:41:00,6.658,6.658,6.596,6.636,150000.0
2005-01-12 19:42:00,6.615,6.615,6.592,6.592,100000.0
2005-01-12 19:43:00,6.672,6.686,6.601,6.686,300000.0
2005-01-12 19:44:00,6.58,6.58,6.58,6.58,50000.0
2005-01-12 19:45:00,6.653,6.653,6.617,6.617,100000.0
2005-01-12 19:46:00,6.613,6.613,6.569,6.59,150000.0
2005-01-12 19:47:00,6.567,6.567,6.561,6.561,100000.0
2005-01-12 19:48:00,6.553,6.679,6.553,6.679,150000.0
2005-01-12 19:49:00,6.57,6.602,6.57,6.598,150000.0
2005-01-12 19:50:00,6.574,6.574,6.571,6.571,100000.0
2005-01-12 19:51:00,6.625,6.625,6.584,6.584,100000.0
2005-01-12 19:54:00,6.551,6.557,6.549,6.552,200000.0
2005-01-12 19:55:00,6.559,6.7,6.559,6.596,400000.0
2005-01-12 19:56:00,6.596,6.707,6.596,6.7,150000.0
2005-01-12 19:57:00,6.527,6.674,6.527,6.63,300000.0
2005-01-12 19:59:00,6.676,6.676,6.537,6.605,450000.0
2005-01-12 20:00:00,6.629,6.689,6.629,6.689,100000.0
2005-01-12 20:02:00,6.609,6.654,6.588,6.588,150000.0
2005-01-12 20:03:00,6.598,6.681,6.557,6.681,350000.0
2005-01-12 20:04:00,6.648,6.648,6.558,6.582,250000.0
2005-01-12 20:05:00,6.666,6.683,6.563,6.677,450000.0
2005-01-12 20:07:00,6.645,6.645,6.561,6.594,200000.0
2005-01-12 20:08:00,6.626,6.626,6.626,6.626,50000.0
2005-01-12 20:10:00,6.644,6.644,6.544,6.584,200000.0
2005-01-12 20:11:00,6.606,6.631,6.546,6.586,200000.0
2005-01-12 20:13:00,6.645,6.645,6.553,6.589,300000.0
2005-01-12 20:14:00,6.551,6.632,6.547,6.58,400000.0
2005-01-12 20:16:00,6.6,6.61,6.6,6.61,100000.0
2005-01-12 20:17:00,6.604,6.689,6.583,6.583,150000.0
2005-01-12 20:18:00,6.627,6.68,6.624,6.68,200000.0
2005-01-12 20:19:00,6.553,6.653,6.553,6.611,350000.0
2005-01-12 20:20:00,6.654,6.654,6.52,6.549,550000.0
2005-01-12 20:21:00,6.577,6.66,6.565,6.66,350000.0
2005-01-12 20:22:00,6.65,6.688,6.596,6.668,300000.0
2005-01-12 20:23:00,6.679,6.7,6.571,6.7,500000.0
2005-01-12 20:24:00,6.663,6.697,6.564,6.697,300000.0
2005-01-12 20:25:00,6.678,6.685,6.553,6.685,550000.0
2005-01-12 20:28:00,6.612,6.675,6.612,6.644,350000.0
2005-01-12 20:29:00,6.561,6.678,6.561,6.678,150000.0
2005-01-12 20:30:00,6.665,6.665,6.593,6.619,150000.0
2005-01-12 20:31:00,6.561,6.696,6.561,6.574,300000.0
2005-01-12 20:33:00,6.655,6.655,6.563,6.599,200000.0
2005-01-12 20:40:00,6.647,6.647,6.546,6.585,200000.0
2005-01-12 20:45:00,6.683,6.696,6.578,6.683,250000.0
2005-01-12 20:46:00,6.65,6.65,6.572,6.572,100000.0
2005-01-12 20:56:00,6.664,6.664,6.581,6.613,200000.0
2005-01-12 20:57:00,6.609,6.609,6.609,6.609,50000.0
2005-01-12 21:00:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:04:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:07:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:22:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:25:00,6.566,6.697,6.566,6.673,350000.0
2005-01-12 21:42:00,6.666,6.666,6.561,6.658,150000.0
2005-01-12 21:51:00,6.645,6.645,6.545,6.584,200000.0
2005-01-12 22:04:00,6.645,6.645,6.553,6.589,200000.0
2005-01-12 22:06:00,6.653,6.653,6.57,6.603,200000.0
2005-01-12 22:14:00,6.645,6.645,6.545,6.584,200000.0
2005-01-12 22:23:00,6.571,6.646,6.565,6.633,250000.0
2005-01-12 22:26:00,6.588,6.662,6.569,6.589,300000.0
2005-01-12 22:27:00,6.644,6.644,6.597,6.597,100000.0
2005-01-12 22:34:00,6.627,6.627,6.526,6.565,200000.0
2005-01-12 22:40:00,6.543,6.62,6.528,6.617,250000.0
2005-01-12 22:41:00,6.571,6.571,6.564,6.564,100000.0
2005-01-12 22:49:00,6.656,6.656,6.571,6.605,200000.0
2005-01-12 22:59:00,6.647,6.647,6.546,6.585,200000.0
2005-01-12 23:28:00,6.631,6.633,6.631,6.633,100000.0
2005-01-12 23:41:00,6.694,6.694,6.643,6.647,300000.0
2005-01-12 23:45:00,6.637,6.637,6.637,6.637,100000.0
2005-01-12 23:46:00,6.627,6.627,6.627,6.627,100000.0
2005-01-13 00:00:00,6.7,6.82,6.64,6.73,200000.0
2005-01-13 00:04:00,6.656,6.656,6.571,6.605,200000.0
2005-01-13 00:31:00,6.663,6.663,6.58,6.613,200000.0
2005-01-13 00:46:00,6.654,6.654,6.554,6.594,200000.0
2005-01-13 01:23:00,6.667,6.667,6.583,6.615,200000.0
2005-01-13 01:47:00,6.65,6.65,6.552,6.637,250000.0
2005-01-13 02:05:00,6.657,6.657,6.556,6.595,200000.0
2005-01-13 02:09:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 02:12:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 02:13:00,6.646,6.646,6.609,6.609,100000.0
2005-01-13 02:16:00,6.61,6.686,6.563,6.563,400000.0
2005-01-13 02:17:00,6.628,6.673,6.557,6.658,350000.0
2005-01-13 02:23:00,6.684,6.684,6.633,6.637,300000.0
2005-01-13 02:29:00,6.688,6.688,6.606,6.606,100000.0
2005-01-13 02:30:00,6.669,6.69,6.557,6.69,250000.0
2005-01-13 02:36:00,6.65,6.65,6.578,6.578,100000.0
2005-01-13 02:38:00,6.61,6.665,6.61,6.665,150000.0
2005-01-13 02:47:00,6.655,6.655,6.55,6.587,200000.0
2005-01-13 02:50:00,6.656,6.656,6.576,6.612,200000.0
2005-01-13 02:55:00,6.595,6.702,6.595,6.629,300000.0
2005-01-13 02:56:00,6.619,6.669,6.619,6.669,100000.0
2005-01-13 03:00:00,6.687,6.687,6.666,6.666,100000.0
2005-01-13 03:02:00,6.633,6.633,6.533,6.573,200000.0
2005-01-13 03:04:00,6.646,6.666,6.569,6.597,300000.0
2005-01-13 03:05:00,6.614,6.614,6.547,6.547,200000.0
2005-01-13 03:20:00,6.673,6.718,6.568,6.568,550000.0
2005-01-13 03:22:00,6.599,6.683,6.543,6.594,300000.0
2005-01-13 03:24:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 03:25:00,6.549,6.583,6.549,6.583,100000.0
2005-01-13 03:28:00,6.558,6.56,6.558,6.56,100000.0
2005-01-13 03:36:00,6.639,6.639,6.589,6.589,150000.0
2005-01-13 03:37:00,6.543,6.633,6.529,6.633,200000.0
2005-01-13 03:38:00,6.636,6.636,6.541,6.551,150000.0
2005-01-13 03:44:00,6.648,6.648,6.563,6.595,200000.0
2005-01-13 03:51:00,6.59,6.613,6.546,6.613,150000.0
2005-01-13 03:53:00,6.567,6.594,6.538,6.538,150000.0
2005-01-13 04:06:00,6.634,6.634,6.53,6.571,250000.0
2005-01-13 04:07:00,6.643,6.666,6.643,6.666,100000.0
2005-01-13 04:15:00,6.625,6.625,6.566,6.619,150000.0
2005-01-13 04:19:00,6.61,6.663,6.61,6.629,250000.0
2005-01-13 04:20:00,6.619,6.619,6.552,6.552,100000.0
2005-01-13 04:22:00,6.646,6.646,6.562,6.595,200000.0
2005-01-13 04:26:00,6.535,6.573,6.535,6.573,100000.0
2005-01-13 04:40:00,6.594,6.641,6.587,6.587,150000.0
2005-01-13 04:52:00,6.646,6.646,6.543,6.634,200000.0
2005-01-13 04:57:00,6.662,6.662,6.629,6.629,100000.0
2005-01-13 05:12:00,6.523,6.662,6.523,6.595,300000.0
2005-01-13 05:29:00,6.636,6.636,6.557,6.592,200000.0
2005-01-13 05:33:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 05:37:00,6.635,6.635,6.543,6.579,200000.0
2005-01-13 05:41:00,6.63,6.671,6.579,6.671,150000.0
2005-01-13 05:44:00,6.674,6.674,6.578,6.67,200000.0
2005-01-13 05:47:00,6.644,6.644,6.56,6.594,200000.0
2005-01-13 05:49:00,6.646,6.646,6.646,6.646,100000.0
2005-01-13 05:50:00,6.646,6.646,6.567,6.567,100000.0
2005-01-13 05:59:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 06:01:00,6.635,6.635,6.535,6.575,200000.0
2005-01-13 06:06:00,6.588,6.649,6.543,6.543,250000.0
2005-01-13 06:08:00,6.639,6.647,6.536,6.645,400000.0
2005-01-13 06:15:00,6.651,6.688,6.577,6.678,400000.0
2005-01-13 06:17:00,6.646,6.646,6.562,6.594,200000.0
2005-01-13 06:18:00,6.645,6.645,6.645,6.645,100000.0
2005-01-13 06:20:00,6.597,6.641,6.597,6.641,200000.0
2005-01-13 06:21:00,6.627,6.683,6.596,6.683,200000.0
2005-01-13 06:26:00,6.648,6.648,6.553,6.553,400000.0
2005-01-13 06:27:00,6.666,6.666,6.615,6.654,150000.0
2005-01-13 06:30:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 06:34:00,6.594,6.681,6.546,6.681,200000.0
2005-01-13 06:35:00,6.603,6.65,6.546,6.556,250000.0
2005-01-13 06:51:00,6.665,6.665,6.612,6.612,200000.0
2005-01-13 06:59:00,6.643,6.643,6.56,6.593,200000.0
2005-01-13 07:02:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 07:10:00,6.578,6.648,6.578,6.58,300000.0
2005-01-13 07:12:00,6.645,6.686,6.576,6.686,250000.0
2005-01-13 07:14:00,6.593,6.643,6.593,6.634,350000.0
2005-01-13 07:15:00,6.628,6.628,6.628,6.628,50000.0
2005-01-13 07:16:00,6.644,6.671,6.644,6.671,100000.0
2005-01-13 07:23:00,6.649,6.677,6.649,6.676,150000.0
2005-01-13 07:28:00,6.546,6.628,6.546,6.628,100000.0
2005-01-13 07:30:00,6.638,6.638,6.638,6.638,50000.0
2005-01-13 07:33:00,6.638,6.666,6.549,6.549,350000.0
2005-01-13 07:45:00,6.578,6.643,6.543,6.642,400000.0
2005-01-13 07:56:00,6.608,6.608,6.553,6.553,100000.0
2005-01-13 07:58:00,6.651,6.651,6.651,6.651,50000.0
2005-01-13 08:00:00,6.662,6.683,6.662,6.683,100000.0
2005-01-13 08:01:00,6.599,6.682,6.549,6.549,350000.0
2005-01-13 08:10:00,6.661,6.661,6.569,6.569,250000.0
2005-01-13 08:23:00,6.571,6.679,6.571,6.676,300000.0
2005-01-13 08:25:00,6.539,6.652,6.539,6.652,350000.0
2005-01-13 08:26:00,6.661,6.661,6.553,6.658,500000.0
2005-01-13 08:28:00,6.669,6.695,6.59,6.658,450000.0
2005-01-13 08:29:00,6.585,6.692,6.578,6.659,400000.0
2005-01-13 08:31:00,6.572,6.659,6.572,6.606,400000.0
2005-01-13 08:32:00,6.685,6.685,6.633,6.633,100000.0
2005-01-13 08:36:00,6.649,6.705,6.578,6.601,500000.0
2005-01-13 08:37:00,6.631,6.669,6.573,6.633,250000.0
2005-01-13 08:41:00,6.651,6.671,6.608,6.608,350000.0
2005-01-13 08:50:00,6.54,6.679,6.54,6.633,300000.0
2005-01-13 08:51:00,6.624,6.655,6.558,6.609,350000.0
2005-01-13 09:00:00,6.622,6.694,6.563,6.563,550000.0
2005-01-13 09:04:00,6.641,6.682,6.543,6.679,400000.0
2005-01-13 09:06:00,6.625,6.675,6.563,6.608,350000.0
2005-01-13 09:08:00,6.68,6.68,6.619,6.619,100000.0
2005-01-13 09:10:00,6.656,6.663,6.543,6.659,350000.0
2005-01-13 09:12:00,6.632,6.632,6.51,6.551,550000.0
2005-01-13 09:13:00,6.573,6.659,6.502,6.659,450000.0
2005-01-13 09:15:00,6.589,6.665,6.552,6.64,350000.0
2005-01-13 09:18:00,6.655,6.684,6.575,6.645,400000.0
2005-01-13 09:19:00,6.691,6.691,6.58,6.68,450000.0
2005-01-13 09:20:00,6.62,6.74,6.596,6.596,450000.0
2005-01-13 09:21:00,6.629,6.684,6.589,6.684,550000.0
2005-01-13 09:23:00,6.578,6.676,6.539,6.642,450000.0
2005-01-13 09:24:00,6.55,6.642,6.55,6.604,400000.0
2005-01-13 09:29:00,6.567,6.687,6.567,6.67,300000.0
2005-01-13 09:32:00,6.633,6.686,6.586,6.686,250000.0
2005-01-13 09:35:00,6.599,6.713,6.599,6.693,350000.0
2005-01-13 09:39:00,6.681,6.684,6.547,6.668,500000.0
2005-01-13 09:48:00,6.668,6.668,6.52,6.576,450000.0
2005-01-13 09:49:00,6.626,6.697,6.568,6.586,350000.0
2005-01-13 09:50:00,6.589,6.679,6.538,6.555,500000.0
2005-01-13 09:55:00,6.652,6.712,6.593,6.608,400000.0
2005-01-13 10:00:00,6.674,6.674,6.56,6.663,550000.0
2005-01-13 10:01:00,6.636,6.689,6.559,6.651,500000.0
2005-01-13 10:02:00,6.561,6.679,6.561,6.648,350000.0
2005-01-13 10:05:00,6.593,6.766,6.593,6.713,400000.0
2005-01-13 10:12:00,6.66,6.66,6.53,6.61,350000.0
2005-01-13 10:18:00,6.522,6.665,6.507,6.665,450000.0
2005-01-13 10:19:00,6.576,6.67,6.53,6.617,400000.0
2005-01-13 10:20:00,6.576,6.623,6.545,6.545,550000.0
2005-01-13 10:22:00,6.516,6.672,6.516,6.597,400000.0
2005-01-13 10:37:00,6.663,6.663,6.516,6.569,400000.0
2005-01-13 10:38:00,6.53,6.669,6.53,6.642,400000.0
2005-01-13 10:40:00,6.637,6.647,6.536,6.646,550000.0
2005-01-13 10:49:00,6.671,6.671,6.538,6.548,600000.0
2005-01-13 10:51:00,6.636,6.673,6.538,6.656,550000.0
2005-01-13 10:55:00,6.62,6.659,6.528,6.614,800000.0
2005-01-13 11:04:00,6.66,6.672,6.562,6.668,400000.0
2005-01-13 11:09:00,6.656,6.656,6.543,6.637,500000.0
2005-01-13 11:10:00,6.538,6.683,6.538,6.597,400000.0
2005-01-13 11:14:00,6.541,6.64,6.485,6.64,400000.0
2005-01-13 11:17:00,6.662,6.662,6.547,6.651,350000.0
2005-01-13 11:18:00,6.561,6.619,6.556,6.596,350000.0
2005-01-13 11:20:00,6.617,6.63,6.513,6.558,400000.0
2005-01-13 11:21:00,6.657,6.657,6.521,6.624,450000.0
2005-01-13 11:22:00,6.693,6.756,6.553,6.553,400000.0
2005-01-13 11:24:00,6.606,6.68,6.529,6.641,550000.0
2005-01-13 11:26:00,6.658,6.67,6.566,6.664,400000.0
2005-01-13 11:29:00,6.564,6.666,6.557,6.589,500000.0
2005-01-13 11:31:00,6.644,6.673,6.566,6.628,350000.0
2005-01-13 11:32:00,6.641,6.699,6.572,6.572,450000.0
2005-01-13 11:33:00,6.545,6.671,6.545,6.632,350000.0
2005-01-13 11:34:00,6.654,6.654,6.577,6.63,250000.0
2005-01-13 11:41:00,6.548,6.66,6.548,6.606,350000.0
2005-01-13 11:43:00,6.684,6.686,6.584,6.686,350000.0
2005-01-13 11:56:00,6.629,6.694,6.617,6.621,350000.0
2005-01-13 12:05:00,6.66,6.689,6.561,6.604,350000.0
2005-01-13 12:11:00,6.61,6.65,6.561,6.581,300000.0
2005-01-13 12:13:00,6.642,6.686,6.571,6.636,400000.0
2005-01-13 12:15:00,6.604,6.695,6.558,6.593,400000.0
2005-01-13 12:17:00,6.648,6.682,6.637,6.67,400000.0
2005-01-13 12:28:00,6.641,6.671,6.546,6.596,500000.0
2005-01-13 12:31:00,6.639,6.639,6.573,6.629,350000.0
2005-01-13 12:35:00,6.685,6.711,6.591,6.591,350000.0
2005-01-13 12:36:00,6.683,6.683,6.543,6.635,350000.0
2005-01-13 12:37:00,6.681,6.683,6.587,6.587,500000.0
2005-01-13 12:40:00,6.619,6.682,6.558,6.599,450000.0
2005-01-13 12:43:00,6.619,6.67,6.556,6.578,500000.0
2005-01-13 12:46:00,6.565,6.685,6.549,6.549,500000.0
2005-01-13 12:49:00,6.595,6.675,6.557,6.575,450000.0
2005-01-13 12:50:00,6.597,6.64,6.536,6.536,400000.0
2005-01-13 12:51:00,6.536,6.659,6.519,6.652,500000.0
2005-01-13 12:52:00,6.595,6.682,6.573,6.653,500000.0
2005-01-13 12:53:00,6.541,6.654,6.541,6.641,500000.0
2005-01-13 12:54:00,6.66,6.667,6.553,6.611,450000.0
2005-01-13 12:55:00,6.621,6.686,6.599,6.685,450000.0
2005-01-13 12:56:00,6.65,6.688,6.565,6.581,450000.0
2005-01-13 13:00:00,6.631,6.631,6.493,6.564,500000.0
2005-01-13 13:03:00,6.577,6.648,6.52,6.52,450000.0
2005-01-13 13:09:00,6.684,6.703,6.58,6.58,450000.0
2005-01-13 13:10:00,6.623,6.691,6.552,6.575,500000.0
2005-01-13 13:14:00,6.559,6.737,6.559,6.664,350000.0
2005-01-13 13:15:00,6.574,6.674,6.504,6.647,400000.0
2005-01-13 13:16:00,6.662,6.662,6.544,6.64,350000.0
2005-01-13 13:17:00,6.667,6.691,6.565,6.69,450000.0
2005-01-13 13:20:00,6.597,6.679,6.569,6.618,500000.0
2005-01-13 13:21:00,6.546,6.652,6.527,6.531,350000.0
2005-01-13 13:22:00,6.572,6.678,6.564,6.588,400000.0
2005-01-13 13:23:00,6.599,6.674,6.548,6.561,350000.0
2005-01-13 13:24:00,6.639,6.685,6.58,6.594,450000.0
2005-01-13 13:25:00,6.662,6.697,6.599,6.697,350000.0
2005-01-13 13:28:00,6.658,6.704,6.569,6.609,400000.0
2005-01-13 13:30:00,6.672,6.672,6.503,6.557,450000.0
2005-01-13 13:31:00,6.565,6.661,6.565,6.653,450000.0
2005-01-13 13:34:00,6.54,6.678,6.54,6.57,350000.0
2005-01-13 13:36:00,6.596,6.678,6.536,6.639,450000.0
2005-01-13 13:37:00,6.566,6.646,6.564,6.637,350000.0
2005-01-13 13:38:00,6.602,6.679,6.557,6.679,400000.0
2005-01-13 13:39:00,6.644,6.698,6.581,6.656,500000.0
2005-01-13 13:41:00,6.566,6.674,6.549,6.674,400000.0
2005-01-13 13:42:00,6.683,6.683,6.583,6.661,350000.0
2005-01-13 13:46:00,6.624,6.701,6.591,6.642,450000.0
2005-01-13 13:47:00,6.652,6.652,6.652,6.652,50000.0
2005-01-13 13:50:00,6.63,6.661,6.598,6.598,450000.0
2005-01-13 13:51:00,6.694,6.694,6.58,6.586,350000.0
2005-01-13 13:52:00,6.702,6.702,6.578,6.679,350000.0
2005-01-13 14:01:00,6.651,6.701,6.602,6.693,400000.0
2005-01-13 14:02:00,6.689,6.691,6.576,6.643,350000.0
2005-01-13 14:08:00,6.623,6.693,6.581,6.644,400000.0
2005-01-13 14:11:00,6.63,6.676,6.598,6.676,400000.0
2005-01-13 14:15:00,6.551,6.691,6.551,6.598,500000.0
2005-01-13 14:20:00,6.587,6.685,6.587,6.598,350000.0
2005-01-13 14:21:00,6.589,6.694,6.552,6.583,450000.0
2005-01-13 14:22:00,6.597,6.644,6.498,6.644,450000.0
2005-01-13 14:23:00,6.572,6.655,6.562,6.577,400000.0
2005-01-13 14:25:00,6.568,6.63,6.552,6.574,350000.0
2005-01-13 14:30:00,6.61,6.693,6.556,6.556,550000.0
2005-01-13 14:31:00,6.6,6.689,6.577,6.666,400000.0
2005-01-13 14:34:00,6.669,6.745,6.592,6.592,450000.0
2005-01-13 14:35:00,6.664,6.674,6.6,6.606,350000.0
2005-01-13 14:36:00,6.659,6.683,6.571,6.683,400000.0
2005-01-13 14:37:00,6.604,6.696,6.559,6.696,550000.0
2005-01-13 14:42:00,6.58,6.714,6.57,6.626,400000.0
2005-01-13 14:43:00,6.607,6.665,6.504,6.665,500000.0
2005-01-13 14:44:00,6.569,6.642,6.548,6.642,450000.0
2005-01-13 14:45:00,6.643,6.688,6.608,6.667,400000.0
2005-01-13 14:46:00,6.659,6.702,6.624,6.626,350000.0
2005-01-13 14:47:00,6.663,6.702,6.577,6.683,350000.0
2005-01-13 14:51:00,6.681,6.681,6.572,6.634,350000.0
2005-01-13 14:58:00,6.558,6.623,6.527,6.597,400000.0
2005-01-13 14:59:00,6.564,6.637,6.506,6.637,550000.0
2005-01-13 15:06:00,6.602,6.613,6.573,6.573,400000.0
2005-01-13 15:07:00,6.504,6.601,6.466,6.594,350000.0
2005-01-13 15:09:00,6.676,6.693,6.568,6.581,450000.0
2005-01-13 15:11:00,6.572,6.671,6.537,6.555,500000.0
2005-01-13 15:12:00,6.596,6.685,6.572,6.599,400000.0
2005-01-13 15:13:00,6.641,6.673,6.555,6.673,400000.0
2005-01-13 15:15:00,6.55,6.687,6.542,6.636,400000.0
2005-01-13 15:19:00,6.649,6.698,6.616,6.663,450000.0
2005-01-13 15:20:00,6.551,6.632,6.511,6.632,400000.0
2005-01-13 15:21:00,6.62,6.657,6.552,6.657,250000.0
2005-01-13 15:22:00,6.612,6.661,6.581,6.623,450000.0
2005-01-13 15:23:00,6.567,6.653,6.562,6.631,400000.0
2005-01-13 15:24:00,6.646,6.673,6.568,6.656,350000.0
2005-01-13 15:25:00,6.67,6.67,6.567,6.629,350000.0
2005-01-13 15:26:00,6.553,6.656,6.553,6.564,550000.0
2005-01-13 15:27:00,6.573,6.685,6.57,6.589,350000.0
2005-01-13 15:28:00,6.571,6.687,6.571,6.635,350000.0
2005-01-13 15:29:00,6.594,6.655,6.589,6.618,250000.0
2005-01-13 15:30:00,6.627,6.66,6.53,6.645,450000.0
2005-01-13 15:31:00,6.593,6.723,6.593,6.606,500000.0
2005-01-13 15:32:00,6.602,6.687,6.566,6.652,450000.0
2005-01-13 15:33:00,6.629,6.632,6.541,6.632,400000.0
2005-01-13 15:34:00,6.544,6.683,6.531,6.531,400000.0
2005-01-13 15:35:00,6.595,6.647,6.565,6.597,400000.0
2005-01-13 15:36:00,6.616,6.666,6.541,6.662,550000.0
2005-01-13 15:37:00,6.561,6.666,6.548,6.632,400000.0
2005-01-13 15:38:00,6.599,6.691,6.595,6.595,450000.0
2005-01-13 15:39:00,6.642,6.701,6.564,6.681,400000.0
2005-01-13 15:40:00,6.565,6.678,6.565,6.566,450000.0
2005-01-13 15:41:00,6.567,6.714,6.567,6.644,400000.0
2005-01-13 15:42:00,6.635,6.635,6.519,6.548,350000.0
2005-01-13 15:43:00,6.573,6.62,6.508,6.518,450000.0
2005-01-13 15:44:00,6.641,6.66,6.56,6.646,350000.0
2005-01-13 15:45:00,6.663,6.663,6.554,6.646,450000.0
2005-01-13 15:46:00,6.563,6.668,6.538,6.562,400000.0
2005-01-13 15:47:00,6.643,6.668,6.534,6.552,550000.0
2005-01-13 15:48:00,6.576,6.669,6.561,6.567,350000.0
2005-01-13 15:49:00,6.636,6.683,6.627,6.681,350000.0
2005-01-13 15:50:00,6.568,6.659,6.524,6.659,550000.0
2005-01-13 15:51:00,6.636,6.67,6.538,6.554,350000.0
2005-01-13 15:52:00,6.549,6.676,6.543,6.543,350000.0
2005-01-13 15:53:00,6.641,6.674,6.564,6.622,500000.0
2005-01-13 15:54:00,6.635,6.654,6.591,6.654,450000.0
2005-01-13 15:55:00,6.545,6.715,6.545,6.645,500000.0
2005-01-13 15:56:00,6.476,6.635,6.476,6.574,450000.0
2005-01-13 15:57:00,6.573,6.617,6.542,6.578,450000.0
2005-01-13 15:58:00,6.543,6.654,6.51,6.654,500000.0
2005-01-13 15:59:00,6.652,6.652,6.52,6.568,450000.0
2005-01-13 16:00:00,6.642,6.697,6.535,6.638,500000.0
2005-01-13 16:01:00,6.664,6.664,6.542,6.542,400000.0
2005-01-13 16:02:00,6.539,6.662,6.528,6.6,550000.0
2005-01-13 16:03:00,6.65,6.65,6.516,6.586,450000.0
2005-01-13 16:04:00,6.513,6.643,6.511,6.608,550000.0
2005-01-13 16:05:00,6.603,6.603,6.543,6.585,200000.0
2005-01-13 16:06:00,6.518,6.603,6.464,6.601,350000.0
2005-01-13 16:07:00,6.566,6.671,6.557,6.56,500000.0
2005-01-13 16:08:00,6.539,6.684,6.539,6.6,550000.0
2005-01-13 16:09:00,6.539,6.643,6.499,6.643,350000.0
2005-01-13 16:10:00,6.611,6.617,6.499,6.617,500000.0
2005-01-13 16:11:00,6.519,6.659,6.518,6.518,500000.0
2005-01-13 16:12:00,6.573,6.611,6.546,6.562,350000.0
2005-01-13 16:13:00,6.561,6.658,6.542,6.658,450000.0
2005-01-13 16:14:00,6.672,6.672,6.553,6.599,500000.0
2005-01-13 16:15:00,6.636,6.636,6.473,6.499,350000.0
2005-01-13 16:16:00,6.585,6.654,6.535,6.62,550000.0
2005-01-13 16:17:00,6.601,6.625,6.511,6.511,350000.0
2005-01-13 16:18:00,6.642,6.648,6.519,6.616,400000.0
2005-01-13 16:19:00,6.555,6.585,6.546,6.569,250000.0
2005-01-13 16:20:00,6.626,6.626,6.46,6.511,550000.0
2005-01-13 16:21:00,6.538,6.608,6.48,6.602,500000.0
2005-01-13 16:22:00,6.61,6.61,6.498,6.566,450000.0
2005-01-13 16:23:00,6.549,6.703,6.549,6.561,400000.0
2005-01-13 16:24:00,6.596,6.644,6.495,6.641,550000.0
2005-01-13 16:25:00,6.641,6.676,6.598,6.658,350000.0
2005-01-13 16:26:00,6.61,6.643,6.508,6.508,550000.0
2005-01-13 16:27:00,6.522,6.62,6.522,6.548,350000.0
2005-01-13 16:28:00,6.603,6.635,6.54,6.557,400000.0
2005-01-13 16:29:00,6.528,6.603,6.495,6.495,350000.0
2005-01-13 16:30:00,6.526,6.615,6.483,6.595,550000.0
2005-01-13 16:31:00,6.553,6.641,6.504,6.572,400000.0
2005-01-13 16:32:00,6.531,6.646,6.531,6.646,100000.0
2005-01-13 16:33:00,6.561,6.662,6.531,6.544,350000.0
2005-01-13 16:34:00,6.576,6.637,6.536,6.637,350000.0
2005-01-13 16:35:00,6.539,6.664,6.519,6.562,500000.0
2005-01-13 16:37:00,6.647,6.648,6.556,6.561,500000.0
2005-01-13 16:38:00,6.493,6.634,6.493,6.513,450000.0
2005-01-13 16:39:00,6.573,6.662,6.553,6.634,500000.0
2005-01-13 16:40:00,6.56,6.632,6.556,6.632,350000.0
2005-01-13 16:41:00,6.516,6.596,6.516,6.534,350000.0
2005-01-13 16:43:00,6.534,6.665,6.534,6.577,350000.0
2005-01-13 16:44:00,6.644,6.644,6.51,6.51,400000.0
2005-01-13 16:45:00,6.504,6.555,6.493,6.553,400000.0
2005-01-13 16:46:00,6.558,6.615,6.538,6.6,350000.0
2005-01-13 16:47:00,6.53,6.626,6.483,6.54,600000.0
2005-01-13 16:48:00,6.606,6.623,6.509,6.58,500000.0
2005-01-13 16:49:00,6.609,6.648,6.524,6.524,450000.0
2005-01-13 16:50:00,6.604,6.607,6.603,6.603,150000.0
2005-01-13 16:51:00,6.641,6.641,6.512,6.512,400000.0
2005-01-13 16:52:00,6.544,6.639,6.532,6.639,450000.0
2005-01-13 16:53:00,6.543,6.617,6.503,6.55,350000.0
2005-01-13 16:55:00,6.609,6.616,6.501,6.557,550000.0
2005-01-13 16:56:00,6.558,6.659,6.531,6.531,400000.0
2005-01-13 16:57:00,6.537,6.657,6.537,6.543,300000.0
2005-01-13 16:58:00,6.558,6.661,6.556,6.619,500000.0
2005-01-13 16:59:00,6.575,6.667,6.55,6.557,400000.0
2005-01-13 17:00:00,6.671,6.671,6.545,6.545,350000.0
2005-01-13 17:01:00,6.567,6.649,6.522,6.561,500000.0
2005-01-13 17:02:00,6.569,6.643,6.555,6.577,400000.0
2005-01-13 17:03:00,6.549,6.591,6.489,6.586,500000.0
2005-01-13 17:04:00,6.559,6.641,6.512,6.579,350000.0
2005-01-13 17:05:00,6.633,6.633,6.479,6.589,400000.0
2005-01-13 17:07:00,6.602,6.624,6.511,6.572,500000.0
2005-01-13 17:09:00,6.618,6.651,6.519,6.569,300000.0
2005-01-13 17:10:00,6.619,6.655,6.56,6.622,350000.0
2005-01-13 17:11:00,6.634,6.634,6.457,6.509,400000.0
2005-01-13 17:13:00,6.608,6.644,6.513,6.545,450000.0
2005-01-13 17:16:00,6.625,6.625,6.529,6.601,450000.0
2005-01-13 17:17:00,6.594,6.627,6.594,6.627,100000.0
2005-01-13 17:18:00,6.586,6.637,6.533,6.637,350000.0
2005-01-13 17:19:00,6.54,6.649,6.54,6.618,450000.0
2005-01-13 17:20:00,6.599,6.659,6.513,6.534,350000.0
2005-01-13 17:21:00,6.592,6.618,6.538,6.618,200000.0
2005-01-13 17:22:00,6.573,6.625,6.573,6.625,100000.0
2005-01-13 17:23:00,6.53,6.606,6.492,6.601,550000.0
2005-01-13 17:24:00,6.62,6.627,6.532,6.546,350000.0
2005-01-13 17:25:00,6.621,6.651,6.541,6.651,400000.0
2005-01-13 17:28:00,6.584,6.654,6.51,6.529,550000.0
2005-01-13 17:29:00,6.535,6.644,6.535,6.634,500000.0
2005-01-13 17:32:00,6.546,6.668,6.543,6.606,400000.0
2005-01-13 17:34:00,6.608,6.643,6.5,6.643,450000.0
2005-01-13 17:35:00,6.592,6.652,6.536,6.597,500000.0
2005-01-13 17:36:00,6.618,6.658,6.523,6.647,450000.0
2005-01-13 17:37:00,6.638,6.638,6.493,6.583,550000.0
2005-01-13 17:38:00,6.583,6.637,6.538,6.574,400000.0
2005-01-13 17:39:00,6.626,6.631,6.533,6.552,350000.0
2005-01-13 17:43:00,6.642,6.642,6.488,6.527,400000.0
2005-01-13 17:44:00,6.634,6.648,6.545,6.613,450000.0
2005-01-13 17:47:00,6.633,6.665,6.554,6.598,400000.0
2005-01-13 17:48:00,6.662,6.677,6.568,6.677,400000.0
2005-01-13 17:49:00,6.631,6.684,6.591,6.643,350000.0
2005-01-13 17:50:00,6.661,6.712,6.573,6.573,550000.0
2005-01-13 17:51:00,6.588,6.668,6.527,6.578,550000.0
2005-01-13 17:52:00,6.625,6.66,6.505,6.516,350000.0
2005-01-13 17:53:00,6.627,6.678,6.594,6.594,500000.0
2005-01-13 17:54:00,6.595,6.675,6.552,6.675,350000.0
2005-01-13 17:55:00,6.562,6.663,6.555,6.629,350000.0
2005-01-13 17:56:00,6.543,6.668,6.543,6.587,400000.0
2005-01-13 17:57:00,6.66,6.703,6.595,6.634,400000.0
2005-01-13 17:58:00,6.635,6.663,6.585,6.624,450000.0
2005-01-13 17:59:00,6.57,6.683,6.57,6.683,350000.0
2005-01-13 18:00:00,6.568,6.68,6.568,6.645,350000.0
2005-01-13 18:01:00,6.624,6.69,6.537,6.605,450000.0
2005-01-13 18:02:00,6.572,6.67,6.572,6.647,500000.0
2005-01-13 18:03:00,6.61,6.638,6.574,6.615,350000.0
2005-01-13 18:04:00,6.664,6.664,6.516,6.583,400000.0
2005-01-13 18:05:00,6.585,6.669,6.502,6.669,550000.0
2005-01-13 18:06:00,6.614,6.672,6.54,6.54,450000.0
2005-01-13 18:07:00,6.683,6.683,6.556,6.672,400000.0
2005-01-13 18:08:00,6.597,6.597,6.549,6.549,100000.0
2005-01-13 18:09:00,6.668,6.668,6.598,6.598,100000.0
2005-01-13 18:10:00,6.638,6.638,6.576,6.603,200000.0
2005-01-13 18:12:00,6.635,6.635,6.543,6.579,200000.0
2005-01-13 18:14:00,6.544,6.643,6.544,6.643,400000.0
2005-01-13 18:15:00,6.628,6.63,6.628,6.63,100000.0
2005-01-13 18:16:00,6.565,6.696,6.558,6.558,400000.0
2005-01-13 18:17:00,6.674,6.674,6.65,6.671,300000.0
2005-01-13 18:18:00,6.624,6.681,6.546,6.546,500000.0
2005-01-13 18:19:00,6.638,6.651,6.594,6.651,200000.0
2005-01-13 18:20:00,6.568,6.644,6.507,6.642,400000.0
2005-01-13 18:21:00,6.62,6.728,6.607,6.663,550000.0
2005-01-13 18:22:00,6.568,6.656,6.566,6.59,400000.0
2005-01-13 18:23:00,6.676,6.681,6.6,6.681,400000.0
2005-01-13 18:24:00,6.666,6.67,6.57,6.67,400000.0
2005-01-13 18:27:00,6.65,6.667,6.618,6.667,200000.0
2005-01-13 18:28:00,6.66,6.666,6.558,6.666,350000.0
2005-01-13 18:29:00,6.609,6.687,6.577,6.687,350000.0
2005-01-13 18:30:00,6.659,6.708,6.573,6.648,450000.0
2005-01-13 18:31:00,6.666,6.671,6.58,6.65,350000.0
2005-01-13 18:32:00,6.614,6.69,6.568,6.615,450000.0
2005-01-13 18:33:00,6.643,6.643,6.548,6.566,300000.0
2005-01-13 18:34:00,6.656,6.703,6.58,6.703,400000.0
2005-01-13 18:35:00,6.625,6.698,6.625,6.637,350000.0
2005-01-13 18:36:00,6.624,6.707,6.562,6.658,550000.0
2005-01-13 18:37:00,6.623,6.698,6.618,6.643,500000.0
2005-01-13 18:38:00,6.669,6.677,6.558,6.635,450000.0
2005-01-13 18:39:00,6.686,6.703,6.604,6.676,400000.0
2005-01-13 18:40:00,6.668,6.675,6.551,6.618,250000.0
2005-01-13 18:41:00,6.6,6.676,6.582,6.647,500000.0
2005-01-13 18:42:00,6.62,6.693,6.56,6.599,550000.0
2005-01-13 18:43:00,6.628,6.68,6.544,6.68,400000.0
2005-01-13 18:44:00,6.662,6.708,6.586,6.628,500000.0
2005-01-13 18:45:00,6.579,6.699,6.579,6.669,350000.0
2005-01-13 18:46:00,6.581,6.682,6.541,6.682,350000.0
2005-01-13 18:47:00,6.556,6.665,6.556,6.665,400000.0
2005-01-13 18:48:00,6.671,6.702,6.569,6.655,350000.0
2005-01-13 18:49:00,6.689,6.689,6.651,6.651,100000.0
2005-01-13 18:50:00,6.685,6.719,6.586,6.586,200000.0
2005-01-13 18:51:00,6.647,6.667,6.571,6.597,450000.0
2005-01-13 18:52:00,6.643,6.701,6.573,6.701,550000.0
2005-01-13 18:53:00,6.66,6.699,6.626,6.674,450000.0
2005-01-13 18:54:00,6.634,6.634,6.634,6.634,50000.0
2005-01-13 18:55:00,6.593,6.698,6.569,6.646,350000.0
2005-01-13 18:58:00,6.685,6.686,6.608,6.659,350000.0
2005-01-13 18:59:00,6.604,6.675,6.604,6.653,450000.0
2005-01-13 19:00:00,6.624,6.701,6.567,6.701,350000.0
2005-01-13 19:01:00,6.605,6.669,6.577,6.64,500000.0
2005-01-13 19:02:00,6.615,6.669,6.558,6.658,400000.0
2005-01-13 19:03:00,6.667,6.667,6.582,6.584,350000.0
2005-01-13 19:04:00,6.715,6.719,6.621,6.666,300000.0
2005-01-13 19:05:00,6.682,6.682,6.61,6.663,200000.0
2005-01-13 19:06:00,6.675,6.718,6.577,6.718,400000.0
2005-01-13 19:07:00,6.667,6.679,6.575,6.612,400000.0
2005-01-13 19:08:00,6.628,6.724,6.609,6.609,350000.0
2005-01-13 19:09:00,6.591,6.698,6.572,6.64,500000.0
2005-01-13 19:10:00,6.629,6.68,6.573,6.68,250000.0
2005-01-13 19:11:00,6.715,6.715,6.587,6.683,200000.0
2005-01-13 19:12:00,6.614,6.711,6.614,6.686,350000.0
2005-01-13 19:13:00,6.648,6.741,6.589,6.589,350000.0
2005-01-13 19:14:00,6.598,6.697,6.591,6.697,400000.0
2005-01-13 19:15:00,6.638,6.724,6.638,6.724,500000.0
2005-01-13 19:16:00,6.724,6.724,6.645,6.68,350000.0
2005-01-13 19:17:00,6.693,6.725,6.647,6.725,200000.0
2005-01-13 19:18:00,6.608,6.731,6.608,6.687,350000.0
2005-01-13 19:19:00,6.715,6.729,6.614,6.729,400000.0
2005-01-13 19:20:00,6.694,6.736,6.65,6.692,200000.0
2005-01-13 19:21:00,6.713,6.713,6.632,6.686,250000.0
2005-01-13 19:24:00,6.685,6.685,6.601,6.634,200000.0
2005-01-13 19:25:00,6.673,6.673,6.59,6.645,200000.0
2005-01-13 19:26:00,6.575,6.667,6.564,6.659,300000.0
2005-01-13 19:29:00,6.657,6.685,6.562,6.665,350000.0
2005-01-13 19:30:00,6.716,6.743,6.613,6.613,400000.0
2005-01-13 19:36:00,6.684,6.684,6.6,6.633,200000.0
2005-01-13 19:37:00,6.606,6.687,6.606,6.687,150000.0
2005-01-13 19:38:00,6.592,6.675,6.582,6.662,300000.0
2005-01-13 19:39:00,6.586,6.703,6.586,6.703,100000.0
2005-01-13 19:40:00,6.665,6.665,6.665,6.665,50000.0
2005-01-13 19:43:00,6.621,6.683,6.582,6.619,250000.0
2005-01-13 19:44:00,6.677,6.698,6.625,6.642,250000.0
2005-01-13 19:45:00,6.606,6.771,6.606,6.682,500000.0
2005-01-13 19:46:00,6.674,6.706,6.574,6.676,350000.0
2005-01-13 19:47:00,6.709,6.709,6.622,6.622,100000.0
2005-01-13 19:50:00,6.604,6.604,6.604,6.604,50000.0
2005-01-13 19:51:00,6.634,6.64,6.584,6.584,150000.0
2005-01-13 19:52:00,6.659,6.703,6.591,6.622,400000.0
2005-01-13 19:53:00,6.584,6.626,6.584,6.626,100000.0
2005-01-13 19:54:00,6.588,6.719,6.588,6.61,300000.0
2005-01-13 19:55:00,6.56,6.678,6.56,6.604,400000.0
2005-01-13 19:56:00,6.591,6.703,6.591,6.703,150000.0
2005-01-13 19:57:00,6.563,6.703,6.563,6.645,300000.0
2005-01-13 19:58:00,6.613,6.618,6.613,6.618,100000.0
2005-01-13 20:00:00,6.676,6.676,6.592,6.624,200000.0
2005-01-13 20:06:00,6.602,6.684,6.577,6.616,400000.0
2005-01-13 20:07:00,6.594,6.594,6.583,6.583,100000.0
2005-01-13 20:08:00,6.575,6.644,6.555,6.644,300000.0
2005-01-13 20:10:00,6.666,6.666,6.558,6.619,300000.0
2005-01-13 20:11:00,6.664,6.664,6.562,6.562,150000.0
2005-01-13 20:13:00,6.659,6.706,6.601,6.619,250000.0
2005-01-13 20:14:00,6.6,6.671,6.575,6.575,150000.0
2005-01-13 20:15:00,6.634,6.634,6.566,6.566,100000.0
2005-01-13 20:16:00,6.67,6.67,6.65,6.65,100000.0
2005-01-13 20:17:00,6.624,6.699,6.624,6.65,150000.0
2005-01-13 20:18:00,6.658,6.658,6.604,6.606,200000.0
2005-01-13 20:19:00,6.664,6.679,6.617,6.617,250000.0
2005-01-13 20:20:00,6.693,6.693,6.583,6.583,350000.0
2005-01-13 20:21:00,6.627,6.679,6.599,6.599,350000.0
2005-01-13 20:22:00,6.573,6.671,6.573,6.6,400000.0
2005-01-13 20:23:00,6.61,6.741,6.61,6.718,400000.0
2005-01-13 20:24:00,6.672,6.672,6.597,6.599,150000.0
2005-01-13 20:25:00,6.699,6.699,6.563,6.584,300000.0
2005-01-13 20:26:00,6.65,6.65,6.632,6.632,100000.0
2005-01-13 20:27:00,6.647,6.676,6.59,6.648,350000.0
2005-01-13 20:30:00,6.666,6.666,6.582,6.615,200000.0
2005-01-13 20:31:00,6.615,6.615,6.613,6.613,100000.0
2005-01-13 20:32:00,6.595,6.678,6.594,6.664,300000.0
2005-01-13 20:35:00,6.664,6.664,6.565,6.603,200000.0
2005-01-13 21:05:00,6.665,6.665,6.573,6.609,200000.0
2005-01-13 21:08:00,6.673,6.673,6.59,6.623,200000.0
2005-01-13 21:13:00,6.66,6.66,6.555,6.595,200000.0
2005-01-13 21:14:00,6.63,6.683,6.63,6.657,150000.0
2005-01-13 21:18:00,6.577,6.711,6.57,6.62,450000.0
2005-01-13 21:19:00,6.583,6.668,6.558,6.663,350000.0
2005-01-13 21:20:00,6.7,6.7,6.603,6.626,250000.0
2005-01-13 21:22:00,6.666,6.666,6.566,6.605,200000.0
2005-01-13 21:28:00,6.665,6.665,6.573,6.609,200000.0
2005-01-13 21:30:00,6.576,6.697,6.576,6.697,150000.0
2005-01-13 21:31:00,6.707,6.707,6.707,6.707,50000.0
2005-01-13 21:41:00,6.668,6.668,6.632,6.632,100000.0
2005-01-13 21:42:00,6.686,6.686,6.584,6.681,250000.0
2005-01-13 21:44:00,6.685,6.687,6.59,6.59,150000.0
2005-01-13 21:55:00,6.675,6.675,6.583,6.619,200000.0
2005-01-13 22:07:00,6.631,6.699,6.631,6.699,100000.0
2005-01-13 22:09:00,6.677,6.677,6.576,6.615,200000.0
2005-01-13 22:11:00,6.685,6.685,6.601,6.634,200000.0
2005-01-13 22:22:00,6.697,6.697,6.613,6.645,200000.0
2005-01-13 22:27:00,6.695,6.695,6.603,6.639,200000.0
2005-01-13 22:33:00,6.618,6.681,6.617,6.681,150000.0
2005-01-13 22:42:00,6.695,6.695,6.603,6.639,200000.0
2005-01-13 22:45:00,6.683,6.683,6.583,6.623,200000.0
2005-01-13 22:53:00,6.674,6.674,6.574,6.614,200000.0
2005-01-13 22:59:00,6.673,6.673,6.582,6.61,300000.0
2005-01-13 23:00:00,6.679,6.679,6.588,6.588,150000.0
2005-01-13 23:03:00,6.601,6.68,6.598,6.68,250000.0
2005-01-13 23:04:00,6.716,6.716,6.583,6.659,500000.0
2005-01-13 23:21:00,6.663,6.663,6.661,6.661,100000.0
2005-01-13 23:24:00,6.636,6.727,6.636,6.719,300000.0
2005-01-13 23:30:00,6.685,6.685,6.593,6.629,200000.0
2005-01-13 23:52:00,6.673,6.673,6.573,6.613,200000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.57,200000.0
2005-01-14 00:05:00,6.675,6.675,6.583,6.619,200000.0
2005-01-14 00:18:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:34:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:46:00,6.677,6.677,6.576,6.615,200000.0
2005-01-14 00:48:00,6.724,6.724,6.673,6.677,300000.0
2005-01-14 01:00:00,6.697,6.697,6.612,6.645,200000.0
2005-01-14 01:04:00,6.695,6.695,6.603,6.639,200000.0
2005-01-14 01:17:00,6.675,6.675,6.583,6.619,200000.0
2005-01-14 01:36:00,6.663,6.663,6.563,6.603,200000.0
2005-01-14 02:13:00,6.656,6.656,6.555,6.594,200000.0
2005-01-14 02:17:00,6.629,6.67,6.566,6.67,150000.0
2005-01-14 02:18:00,6.584,6.668,6.584,6.668,150000.0
2005-01-14 02:20:00,6.677,6.677,6.592,6.625,200000.0
2005-01-14 02:26:00,6.612,6.74,6.605,6.665,400000.0
2005-01-14 02:51:00,6.634,6.714,6.573,6.63,350000.0
2005-01-14 03:00:00,6.708,6.708,6.685,6.685,100000.0
2005-01-14 03:02:00,6.677,6.677,6.593,6.625,200000.0
2005-01-14 03:06:00,6.664,6.664,6.564,6.603,200000.0
2005-01-14 03:08:00,6.665,6.704,6.573,6.609,250000.0
2005-01-14 03:09:00,6.559,6.685,6.559,6.577,250000.0
2005-01-14 03:11:00,6.661,6.696,6.604,6.663,500000.0
2005-01-14 03:15:00,6.668,6.696,6.613,6.696,400000.0
2005-01-14 03:19:00,6.654,6.703,6.584,6.584,500000.0
2005-01-14 03:26:00,6.588,6.672,6.588,6.672,100000.0
2005-01-14 03:27:00,6.614,6.713,6.614,6.693,400000.0
2005-01-14 03:28:00,6.58,6.58,6.578,6.578,100000.0
2005-01-14 03:29:00,6.591,6.668,6.584,6.654,250000.0
2005-01-14 03:31:00,6.599,6.67,6.597,6.651,250000.0
2005-01-14 03:35:00,6.697,6.697,6.598,6.688,400000.0
2005-01-14 03:41:00,6.656,6.656,6.555,6.595,200000.0
2005-01-14 03:43:00,6.719,6.749,6.603,6.608,250000.0
2005-01-14 03:45:00,6.635,6.645,6.635,6.645,200000.0
2005-01-14 03:46:00,6.631,6.631,6.629,6.629,100000.0
2005-01-14 03:48:00,6.687,6.687,6.584,6.584,150000.0
2005-01-14 03:58:00,6.664,6.696,6.576,6.66,600000.0
2005-01-14 03:59:00,6.575,6.586,6.575,6.581,200000.0
2005-01-14 04:01:00,6.654,6.654,6.555,6.594,200000.0
2005-01-14 04:04:00,6.666,6.666,6.582,6.615,200000.0
2005-01-14 04:07:00,6.653,6.653,6.553,6.593,200000.0
2005-01-14 04:11:00,6.665,6.665,6.573,6.609,200000.0
2005-01-14 04:13:00,6.654,6.654,6.554,6.593,200000.0
2005-01-14 04:15:00,6.641,6.68,6.591,6.648,200000.0
2005-01-14 04:16:00,6.639,6.664,6.617,6.617,150000.0
2005-01-14 04:22:00,6.66,6.66,6.556,6.595,200000.0
2005-01-14 04:23:00,6.646,6.646,6.646,6.646,100000.0
2005-01-14 04:26:00,6.543,6.645,6.543,6.581,250000.0
2005-01-14 04:27:00,6.689,6.699,6.564,6.699,150000.0
2005-01-14 04:30:00,6.654,6.654,6.549,6.585,250000.0
2005-01-14 04:32:00,6.645,6.645,6.553,6.589,200000.0
2005-01-14 04:34:00,6.656,6.656,6.571,6.605,200000.0
2005-01-14 04:36:00,6.645,6.645,6.553,6.589,200000.0
2005-01-14 04:41:00,6.66,6.722,6.587,6.592,400000.0
2005-01-14 04:43:00,6.571,6.571,6.571,6.571,50000.0
2005-01-14 04:44:00,6.571,6.648,6.564,6.634,300000.0
2005-01-14 04:46:00,6.671,6.671,6.551,6.603,200000.0
2005-01-14 04:48:00,6.646,6.646,6.562,6.595,200000.0
2005-01-14 04:50:00,6.554,6.554,6.545,6.545,100000.0
2005-01-14 04:51:00,6.626,6.664,6.529,6.554,250000.0
2005-01-14 04:52:00,6.623,6.631,6.523,6.614,300000.0
2005-01-14 04:53:00,6.648,6.648,6.607,6.607,100000.0
2005-01-14 04:54:00,6.622,6.645,6.541,6.541,150000.0
2005-01-14 04:55:00,6.551,6.696,6.546,6.546,300000.0
2005-01-14 04:58:00,6.537,6.624,6.537,6.568,150000.0
2005-01-14 05:00:00,6.563,6.619,6.53,6.619,200000.0
2005-01-14 05:02:00,6.625,6.625,6.533,6.569,200000.0
2005-01-14 05:04:00,6.551,6.551,6.544,6.544,150000.0
2005-01-14 05:06:00,6.625,6.625,6.533,6.569,200000.0
2005-01-14 05:09:00,6.664,6.664,6.613,6.617,300000.0
2005-01-14 05:10:00,6.605,6.627,6.604,6.604,400000.0
2005-01-14 05:12:00,6.522,6.672,6.522,6.608,300000.0
2005-01-14 05:14:00,6.597,6.641,6.47,6.631,500000.0
2005-01-14 05:15:00,6.523,6.523,6.523,6.523,50000.0
2005-01-14 05:18:00,6.538,6.538,6.538,6.538,50000.0
2005-01-14 05:19:00,6.558,6.56,6.558,6.56,100000.0
2005-01-14 05:20:00,6.546,6.643,6.546,6.609,200000.0
2005-01-14 05:21:00,6.623,6.676,6.617,6.617,150000.0
2005-01-14 05:23:00,6.625,6.625,6.533,6.569,200000.0
2005-01-14 05:25:00,6.553,6.701,6.553,6.684,300000.0
2005-01-14 05:26:00,6.637,6.658,6.563,6.563,250000.0
2005-01-14 05:28:00,6.607,6.623,6.607,6.623,100000.0
2005-01-14 05:29:00,6.624,6.624,6.624,6.624,50000.0
2005-01-14 05:30:00,6.624,6.629,6.583,6.629,150000.0
2005-01-14 05:33:00,6.637,6.637,6.552,6.585,200000.0
2005-01-14 05:37:00,6.623,6.623,6.523,6.563,200000.0
2005-01-14 05:39:00,6.575,6.604,6.575,6.604,100000.0
2005-01-14 05:40:00,6.576,6.61,6.57,6.57,400000.0
2005-01-14 05:41:00,6.614,6.651,6.557,6.651,250000.0
2005-01-14 05:42:00,6.588,6.607,6.569,6.569,150000.0
2005-01-14 05:43:00,6.614,6.656,6.516,6.516,350000.0
2005-01-14 05:49:00,6.627,6.627,6.542,6.575,200000.0
2005-01-14 05:55:00,6.573,6.633,6.533,6.567,350000.0
2005-01-14 05:59:00,6.626,6.626,6.541,6.574,200000.0
2005-01-14 06:03:00,6.613,6.613,6.52,6.52,150000.0
2005-01-14 06:07:00,6.545,6.624,6.545,6.624,100000.0
2005-01-14 06:08:00,6.628,6.631,6.523,6.626,400000.0
2005-01-14 06:09:00,6.626,6.626,6.545,6.617,200000.0
2005-01-14 06:10:00,6.62,6.623,6.62,6.623,150000.0
2005-01-14 06:15:00,6.605,6.652,6.506,6.652,400000.0
2005-01-14 06:16:00,6.569,6.66,6.569,6.632,300000.0
2005-01-14 06:19:00,6.672,6.672,6.569,6.598,250000.0
2005-01-14 06:20:00,6.672,6.672,6.584,6.584,100000.0
2005-01-14 06:23:00,6.597,6.67,6.53,6.577,450000.0
2005-01-14 06:26:00,6.638,6.638,6.543,6.543,400000.0
2005-01-14 06:28:00,6.635,6.635,6.543,6.579,200000.0
2005-01-14 06:29:00,6.543,6.616,6.543,6.616,100000.0
2005-01-14 06:39:00,6.627,6.662,6.534,6.662,350000.0
2005-01-14 06:42:00,6.629,6.634,6.591,6.634,300000.0
2005-01-14 06:45:00,6.649,6.649,6.523,6.529,200000.0
2005-01-14 06:47:00,6.659,6.661,6.536,6.656,550000.0
2005-01-14 06:49:00,6.657,6.657,6.657,6.657,50000.0
2005-01-14 06:50:00,6.569,6.569,6.569,6.569,50000.0
2005-01-14 06:51:00,6.657,6.657,6.607,6.607,200000.0
2005-01-14 06:52:00,6.559,6.638,6.559,6.628,300000.0
2005-01-14 06:54:00,6.665,6.665,6.598,6.611,300000.0
2005-01-14 06:57:00,6.625,6.625,6.533,6.569,200000.0
2005-01-14 06:58:00,6.533,6.625,6.533,6.625,100000.0
2005-01-14 07:04:00,6.618,6.618,6.578,6.578,150000.0
2005-01-14 07:05:00,6.626,6.626,6.623,6.623,100000.0
2005-01-14 07:06:00,6.641,6.707,6.552,6.552,350000.0
2005-01-14 07:07:00,6.625,6.625,6.534,6.558,400000.0
2005-01-14 07:08:00,6.534,6.657,6.534,6.598,400000.0
2005-01-14 07:10:00,6.578,6.643,6.553,6.553,300000.0
2005-01-14 07:11:00,6.572,6.624,6.572,6.624,200000.0
2005-01-14 07:12:00,6.625,6.665,6.553,6.66,250000.0
2005-01-14 07:17:00,6.558,6.625,6.518,6.625,400000.0
2005-01-14 07:18:00,6.628,6.63,6.569,6.623,400000.0
2005-01-14 07:22:00,6.618,6.618,6.612,6.612,100000.0
2005-01-14 07:24:00,6.634,6.634,6.575,6.575,100000.0
2005-01-14 07:27:00,6.632,6.671,6.58,6.671,300000.0
2005-01-14 07:28:00,6.53,6.614,6.53,6.614,100000.0
2005-01-14 07:29:00,6.568,6.659,6.544,6.623,250000.0
2005-01-14 07:30:00,6.627,6.627,6.577,6.577,150000.0
2005-01-14 07:31:00,6.616,6.624,6.616,6.624,100000.0
2005-01-14 07:34:00,6.668,6.674,6.576,6.642,350000.0
2005-01-14 07:35:00,6.613,6.647,6.539,6.647,250000.0
2005-01-14 07:42:00,6.656,6.656,6.554,6.554,100000.0
2005-01-14 07:44:00,6.651,6.671,6.562,6.59,300000.0
2005-01-14 07:45:00,6.568,6.633,6.533,6.632,400000.0
2005-01-14 07:49:00,6.574,6.678,6.574,6.643,150000.0
2005-01-14 07:54:00,6.591,6.633,6.591,6.603,200000.0
2005-01-14 07:55:00,6.656,6.656,6.59,6.59,150000.0
2005-01-14 07:56:00,6.619,6.672,6.552,6.552,150000.0
2005-01-14 07:57:00,6.593,6.618,6.52,6.582,400000.0
2005-01-14 07:58:00,6.631,6.669,6.631,6.669,100000.0
2005-01-14 07:59:00,6.596,6.596,6.584,6.584,100000.0
2005-01-14 08:01:00,6.609,6.692,6.559,6.559,350000.0
2005-01-14 08:02:00,6.552,6.667,6.538,6.589,750000.0
2005-01-14 08:04:00,6.568,6.655,6.533,6.533,300000.0
2005-01-14 08:05:00,6.566,6.662,6.524,6.587,550000.0
2005-01-14 08:07:00,6.661,6.661,6.556,6.656,500000.0
2005-01-14 08:08:00,6.57,6.645,6.522,6.528,650000.0
2005-01-14 08:09:00,6.575,6.621,6.516,6.553,500000.0
2005-01-14 08:12:00,6.667,6.667,6.57,6.57,100000.0
2005-01-14 08:14:00,6.58,6.697,6.58,6.589,400000.0
2005-01-14 08:15:00,6.58,6.685,6.58,6.685,250000.0
2005-01-14 08:17:00,6.688,6.688,6.588,6.665,650000.0
2005-01-14 08:18:00,6.629,6.668,6.552,6.622,550000.0
2005-01-14 08:19:00,6.553,6.613,6.553,6.572,250000.0
2005-01-14 08:22:00,6.527,6.63,6.526,6.544,350000.0
2005-01-14 08:23:00,6.551,6.659,6.551,6.656,300000.0
2005-01-14 08:27:00,6.565,6.631,6.565,6.631,250000.0
2005-01-14 08:29:00,6.565,6.656,6.557,6.636,400000.0
2005-01-14 08:31:00,6.554,6.629,6.554,6.578,400000.0
2005-01-14 08:34:00,6.587,6.636,6.547,6.568,300000.0
2005-01-14 08:36:00,6.618,6.636,6.523,6.559,500000.0
2005-01-14 08:38:00,6.609,6.609,6.496,6.531,650000.0
2005-01-14 08:40:00,6.593,6.648,6.57,6.621,250000.0
2005-01-14 08:44:00,6.583,6.628,6.573,6.628,350000.0
2005-01-14 08:45:00,6.633,6.662,6.578,6.578,350000.0
2005-01-14 08:46:00,6.659,6.663,6.537,6.628,500000.0
2005-01-14 08:48:00,6.538,6.603,6.538,6.579,450000.0
2005-01-14 08:51:00,6.621,6.661,6.551,6.599,350000.0
2005-01-14 08:57:00,6.626,6.668,6.558,6.635,550000.0
2005-01-14 09:01:00,6.593,6.647,6.546,6.546,150000.0
2005-01-14 09:03:00,6.588,6.668,6.551,6.551,300000.0
2005-01-14 09:07:00,6.566,6.709,6.566,6.664,400000.0
2005-01-14 09:09:00,6.539,6.668,6.525,6.557,450000.0
2005-01-14 09:10:00,6.666,6.673,6.553,6.669,350000.0
2005-01-14 09:11:00,6.643,6.643,6.501,6.559,550000.0
2005-01-14 09:13:00,6.574,6.668,6.506,6.668,450000.0
2005-01-14 09:19:00,6.683,6.683,6.559,6.648,450000.0
2005-01-14 09:25:00,6.654,6.654,6.536,6.573,350000.0
2005-01-14 09:27:00,6.591,6.69,6.56,6.56,250000.0
2005-01-14 09:29:00,6.552,6.684,6.552,6.645,300000.0
2005-01-14 09:31:00,6.619,6.619,6.541,6.604,400000.0
2005-01-14 09:34:00,6.64,6.675,6.546,6.649,300000.0
2005-01-14 09:36:00,6.602,6.694,6.556,6.556,500000.0
2005-01-14 09:37:00,6.642,6.677,6.55,6.64,400000.0
2005-01-14 09:38:00,6.582,6.656,6.533,6.656,450000.0
2005-01-14 09:41:00,6.624,6.688,6.565,6.565,350000.0
2005-01-14 09:43:00,6.674,6.681,6.592,6.67,200000.0
2005-01-14 09:54:00,6.681,6.709,6.574,6.67,350000.0
2005-01-14 09:56:00,6.618,6.737,6.605,6.704,400000.0
2005-01-14 09:57:00,6.576,6.658,6.538,6.642,500000.0
2005-01-14 09:58:00,6.556,6.637,6.533,6.604,400000.0
2005-01-14 09:59:00,6.574,6.67,6.506,6.67,450000.0
2005-01-14 10:01:00,6.638,6.68,6.559,6.63,500000.0
2005-01-14 10:03:00,6.631,6.677,6.564,6.583,400000.0
2005-01-14 10:12:00,6.659,6.659,6.526,6.602,350000.0
2005-01-14 10:13:00,6.603,6.71,6.575,6.58,500000.0
2005-01-14 10:21:00,6.647,6.694,6.632,6.665,400000.0
2005-01-14 10:23:00,6.652,6.691,6.553,6.65,450000.0
2005-01-14 10:27:00,6.661,6.679,6.583,6.679,450000.0
2005-01-14 10:28:00,6.647,6.647,6.491,6.543,350000.0
2005-01-14 10:29:00,6.659,6.668,6.533,6.643,900000.0
2005-01-14 10:30:00,6.579,6.643,6.519,6.563,400000.0
2005-01-14 10:31:00,6.522,6.624,6.522,6.574,350000.0
2005-01-14 10:32:00,6.571,6.62,6.496,6.62,700000.0
2005-01-14 10:33:00,6.63,6.651,6.544,6.649,400000.0
2005-01-14 10:35:00,6.591,6.699,6.587,6.627,400000.0
2005-01-14 10:36:00,6.6,6.667,6.557,6.571,500000.0
2005-01-14 10:37:00,6.68,6.68,6.53,6.567,400000.0
2005-01-14 10:38:00,6.533,6.742,6.533,6.657,400000.0
2005-01-14 10:39:00,6.58,6.59,6.453,6.467,650000.0
2005-01-14 10:40:00,6.6,6.653,6.516,6.653,550000.0
2005-01-14 10:42:00,6.642,6.688,6.55,6.652,750000.0
2005-01-14 10:44:00,6.637,6.67,6.533,6.621,900000.0
2005-01-14 10:45:00,6.596,6.638,6.489,6.569,350000.0
2005-01-14 10:48:00,6.588,6.679,6.54,6.679,450000.0
2005-01-14 10:52:00,6.64,6.667,6.512,6.626,950000.0
2005-01-14 10:54:00,6.624,6.624,6.503,6.503,400000.0
2005-01-14 10:55:00,6.607,6.617,6.488,6.58,800000.0
2005-01-14 10:56:00,6.629,6.692,6.548,6.686,400000.0
2005-01-14 10:57:00,6.652,6.696,6.557,6.661,450000.0
2005-01-14 10:58:00,6.588,6.725,6.575,6.593,350000.0
2005-01-14 11:00:00,6.554,6.635,6.477,6.513,350000.0
2005-01-14 11:01:00,6.477,6.611,6.477,6.564,500000.0
2005-01-14 11:02:00,6.633,6.665,6.552,6.618,400000.0
2005-01-14 11:03:00,6.586,6.687,6.527,6.527,550000.0
2005-01-14 11:04:00,6.617,6.661,6.526,6.661,400000.0
2005-01-14 11:06:00,6.609,6.609,6.463,6.468,350000.0
2005-01-14 11:07:00,6.543,6.59,6.468,6.59,450000.0
2005-01-14 11:09:00,6.663,6.663,6.535,6.604,500000.0
2005-01-14 11:11:00,6.606,6.629,6.498,6.596,350000.0
2005-01-14 11:13:00,6.597,6.673,6.509,6.673,500000.0
2005-01-14 11:14:00,6.526,6.616,6.489,6.616,400000.0
2005-01-14 11:15:00,6.578,6.664,6.556,6.581,400000.0
2005-01-14 11:16:00,6.561,6.626,6.551,6.626,500000.0
2005-01-14 11:17:00,6.638,6.655,6.529,6.655,350000.0
2005-01-14 11:18:00,6.554,6.607,6.551,6.58,350000.0
2005-01-14 11:19:00,6.552,6.663,6.528,6.663,550000.0
2005-01-14 11:20:00,6.606,6.639,6.529,6.562,400000.0
2005-01-14 11:21:00,6.643,6.643,6.513,6.61,450000.0
2005-01-14 11:22:00,6.677,6.715,6.538,6.538,400000.0
2005-01-14 11:23:00,6.532,6.688,6.532,6.551,500000.0
2005-01-14 11:24:00,6.588,6.657,6.517,6.622,550000.0
2005-01-14 11:32:00,6.608,6.608,6.522,6.524,450000.0
2005-01-14 11:35:00,6.612,6.646,6.507,6.581,450000.0
2005-01-14 11:36:00,6.559,6.646,6.497,6.581,550000.0
2005-01-14 11:42:00,6.548,6.678,6.548,6.64,350000.0
2005-01-14 11:45:00,6.537,6.612,6.516,6.611,550000.0
2005-01-14 11:46:00,6.631,6.672,6.548,6.572,400000.0
2005-01-14 11:48:00,6.616,6.667,6.558,6.667,400000.0
2005-01-14 11:49:00,6.61,6.64,6.518,6.583,350000.0
2005-01-14 11:51:00,6.502,6.658,6.502,6.658,450000.0
2005-01-14 11:52:00,6.619,6.714,6.577,6.713,450000.0
2005-01-14 11:53:00,6.574,6.678,6.574,6.599,400000.0
2005-01-14 11:54:00,6.653,6.653,6.54,6.603,550000.0
2005-01-14 11:57:00,6.653,6.687,6.568,6.643,450000.0
2005-01-14 11:59:00,6.619,6.645,6.523,6.579,450000.0
2005-01-14 12:00:00,6.629,6.653,6.549,6.549,350000.0
2005-01-14 12:02:00,6.649,6.649,6.501,6.507,400000.0
2005-01-14 12:06:00,6.652,6.666,6.597,6.666,350000.0
2005-01-14 12:07:00,6.658,6.658,6.493,6.587,450000.0
2005-01-14 12:09:00,6.539,6.625,6.536,6.569,350000.0
2005-01-14 12:11:00,6.58,6.616,6.53,6.556,300000.0
2005-01-14 12:12:00,6.526,6.654,6.526,6.55,350000.0
2005-01-14 12:13:00,6.613,6.669,6.551,6.614,400000.0
2005-01-14 12:16:00,6.576,6.649,6.533,6.587,400000.0
2005-01-14 12:19:00,6.587,6.653,6.522,6.549,450000.0
2005-01-14 12:23:00,6.664,6.664,6.536,6.549,400000.0
2005-01-14 12:24:00,6.656,6.656,6.561,6.631,600000.0
2005-01-14 12:25:00,6.644,6.644,6.523,6.614,450000.0
2005-01-14 12:26:00,6.635,6.662,6.535,6.587,450000.0
2005-01-14 12:27:00,6.627,6.661,6.546,6.628,550000.0
2005-01-14 12:28:00,6.632,6.682,6.559,6.598,500000.0
2005-01-14 12:29:00,6.619,6.638,6.476,6.512,500000.0
2005-01-14 12:30:00,6.508,6.65,6.493,6.65,450000.0
2005-01-14 12:31:00,6.634,6.634,6.558,6.611,350000.0
2005-01-14 12:35:00,6.654,6.654,6.516,6.516,350000.0
2005-01-14 12:36:00,6.662,6.663,6.549,6.64,350000.0
2005-01-14 12:45:00,6.598,6.67,6.554,6.596,400000.0
2005-01-14 12:48:00,6.574,6.691,6.566,6.64,550000.0
2005-01-14 12:50:00,6.596,6.692,6.557,6.579,400000.0
2005-01-14 12:55:00,6.593,6.692,6.554,6.692,450000.0
2005-01-14 12:57:00,6.663,6.699,6.524,6.524,400000.0
2005-01-14 12:58:00,6.562,6.713,6.562,6.59,400000.0
2005-01-14 13:01:00,6.555,6.681,6.555,6.625,400000.0
2005-01-14 13:03:00,6.593,6.67,6.558,6.558,450000.0
2005-01-14 13:05:00,6.568,6.711,6.568,6.663,400000.0
2005-01-14 13:06:00,6.676,6.676,6.553,6.649,450000.0
2005-01-14 13:07:00,6.675,6.675,6.518,6.596,500000.0
2005-01-14 13:08:00,6.584,6.695,6.569,6.581,400000.0
2005-01-14 13:11:00,6.578,6.694,6.578,6.634,400000.0
2005-01-14 13:12:00,6.663,6.735,6.584,6.584,550000.0
2005-01-14 13:17:00,6.665,6.681,6.569,6.665,450000.0
2005-01-14 13:18:00,6.509,6.637,6.509,6.635,400000.0
2005-01-14 13:20:00,6.573,6.624,6.533,6.606,500000.0
2005-01-14 13:30:00,6.668,6.668,6.486,6.538,450000.0
2005-01-14 13:31:00,6.514,6.632,6.498,6.632,450000.0
2005-01-14 13:33:00,6.601,6.67,6.557,6.588,350000.0
2005-01-14 13:34:00,6.549,6.704,6.539,6.564,350000.0
2005-01-14 13:35:00,6.636,6.692,6.576,6.576,400000.0
2005-01-14 13:37:00,6.589,6.68,6.585,6.642,350000.0
2005-01-14 13:40:00,6.628,6.677,6.556,6.677,350000.0
2005-01-14 13:43:00,6.663,6.677,6.544,6.645,500000.0
2005-01-14 13:45:00,6.594,6.716,6.587,6.672,400000.0
2005-01-14 13:46:00,6.614,6.691,6.581,6.632,450000.0
2005-01-14 13:47:00,6.684,6.684,6.658,6.658,100000.0
2005-01-14 13:49:00,6.549,6.697,6.549,6.634,350000.0
2005-01-14 13:51:00,6.663,6.692,6.572,6.572,350000.0
2005-01-14 13:53:00,6.564,6.636,6.506,6.552,450000.0
2005-01-14 13:55:00,6.595,6.641,6.577,6.613,350000.0
2005-01-14 13:57:00,6.582,6.625,6.52,6.52,400000.0
2005-01-14 13:58:00,6.535,6.64,6.535,6.64,350000.0
2005-01-14 13:59:00,6.61,6.61,6.573,6.573,100000.0
2005-01-14 14:01:00,6.579,6.63,6.51,6.63,400000.0
2005-01-14 14:02:00,6.634,6.634,6.513,6.583,350000.0
2005-01-14 14:03:00,6.599,6.599,6.523,6.589,350000.0
2005-01-14 14:04:00,6.511,6.621,6.511,6.621,350000.0
2005-01-14 14:14:00,6.508,6.618,6.489,6.536,500000.0
2005-01-14 14:16:00,6.516,6.624,6.493,6.574,450000.0
2005-01-14 14:17:00,6.591,6.614,6.526,6.553,450000.0
2005-01-14 14:18:00,6.521,6.634,6.521,6.634,400000.0
2005-01-14 14:20:00,6.527,6.625,6.527,6.538,350000.0
2005-01-14 14:33:00,6.626,6.633,6.496,6.548,300000.0
2005-01-14 14:38:00,6.585,6.627,6.543,6.598,400000.0
2005-01-14 14:40:00,6.558,6.597,6.497,6.539,400000.0
2005-01-14 14:42:00,6.508,6.617,6.503,6.603,400000.0
2005-01-14 14:44:00,6.539,6.631,6.539,6.608,450000.0
2005-01-14 14:45:00,6.583,6.628,6.548,6.607,400000.0
2005-01-14 14:47:00,6.593,6.632,6.507,6.613,350000.0
2005-01-14 14:51:00,6.625,6.649,6.541,6.599,350000.0
2005-01-14 14:52:00,6.643,6.643,6.547,6.567,450000.0
2005-01-14 14:53:00,6.547,6.631,6.525,6.574,400000.0
2005-01-14 14:56:00,6.598,6.628,6.498,6.61,550000.0
2005-01-14 15:00:00,6.513,6.634,6.513,6.544,450000.0
2005-01-14 15:02:00,6.545,6.666,6.529,6.592,450000.0
2005-01-14 15:07:00,6.535,6.679,6.535,6.61,350000.0
2005-01-14 15:20:00,6.55,6.61,6.539,6.61,400000.0
2005-01-14 15:22:00,6.573,6.623,6.548,6.589,450000.0
2005-01-14 15:24:00,6.593,6.612,6.505,6.609,350000.0
2005-01-14 15:25:00,6.621,6.621,6.513,6.583,350000.0
2005-01-14 15:26:00,6.499,6.603,6.499,6.526,550000.0
2005-01-14 15:27:00,6.528,6.629,6.517,6.549,350000.0
2005-01-14 15:28:00,6.554,6.691,6.554,6.605,350000.0
2005-01-14 15:29:00,6.55,6.604,6.55,6.591,300000.0
2005-01-14 15:30:00,6.59,6.622,6.498,6.554,450000.0
2005-01-14 15:31:00,6.556,6.664,6.538,6.555,500000.0
2005-01-14 15:32:00,6.511,6.577,6.456,6.577,450000.0
2005-01-14 15:33:00,6.539,6.54,6.447,6.54,400000.0
2005-01-14 15:34:00,6.493,6.647,6.493,6.493,400000.0
2005-01-14 15:35:00,6.549,6.593,6.503,6.533,400000.0
2005-01-14 15:36:00,6.529,6.596,6.459,6.596,550000.0
2005-01-14 15:37:00,6.493,6.601,6.479,6.562,400000.0
2005-01-14 15:38:00,6.538,6.64,6.538,6.543,450000.0
2005-01-14 15:39:00,6.519,6.618,6.519,6.537,300000.0
2005-01-14 15:40:00,6.479,6.593,6.479,6.494,450000.0
2005-01-14 15:41:00,6.488,6.617,6.488,6.584,400000.0
2005-01-14 15:43:00,6.524,6.545,6.445,6.465,450000.0
2005-01-14 15:44:00,6.58,6.604,6.501,6.601,350000.0
2005-01-14 15:46:00,6.492,6.62,6.492,6.524,400000.0
2005-01-14 15:47:00,6.579,6.579,6.442,6.465,550000.0
2005-01-14 15:48:00,6.505,6.57,6.482,6.5,350000.0
2005-01-14 15:49:00,6.576,6.625,6.561,6.613,350000.0
2005-01-14 15:50:00,6.509,6.603,6.485,6.594,550000.0
2005-01-14 15:52:00,6.476,6.607,6.47,6.47,350000.0
2005-01-14 15:53:00,6.571,6.617,6.507,6.575,500000.0
2005-01-14 15:54:00,6.588,6.605,6.537,6.605,450000.0
2005-01-14 15:55:00,6.485,6.663,6.485,6.578,500000.0
2005-01-14 15:56:00,6.444,6.6,6.444,6.543,450000.0
2005-01-14 15:57:00,6.535,6.582,6.497,6.52,450000.0
2005-01-14 15:58:00,6.502,6.609,6.502,6.597,500000.0
2005-01-14 15:59:00,6.591,6.621,6.517,6.521,450000.0
2005-01-14 16:00:00,6.559,6.576,6.44,6.54,500000.0
2005-01-14 16:01:00,6.576,6.576,6.459,6.459,400000.0
2005-01-14 16:02:00,6.459,6.582,6.448,6.52,550000.0
2005-01-14 16:03:00,6.588,6.616,6.495,6.541,450000.0
2005-01-14 16:04:00,6.456,6.548,6.42,6.546,550000.0
2005-01-14 16:05:00,6.509,6.509,6.447,6.447,100000.0
2005-01-14 16:06:00,6.483,6.604,6.456,6.538,350000.0
2005-01-14 16:07:00,6.473,6.59,6.451,6.451,500000.0
2005-01-14 16:08:00,6.414,6.552,6.414,6.481,550000.0
2005-01-14 16:09:00,6.444,6.558,6.431,6.558,350000.0
2005-01-14 16:10:00,6.57,6.594,6.493,6.575,500000.0
2005-01-14 16:11:00,6.429,6.61,6.429,6.461,500000.0
2005-01-14 16:12:00,6.5,6.55,6.469,6.506,350000.0
2005-01-14 16:13:00,6.512,6.598,6.512,6.598,450000.0
2005-01-14 16:14:00,6.597,6.597,6.474,6.523,500000.0
2005-01-14 16:15:00,6.566,6.566,6.42,6.429,350000.0
2005-01-14 16:16:00,6.522,6.603,6.481,6.547,550000.0
2005-01-14 16:17:00,6.564,6.63,6.476,6.476,350000.0
2005-01-14 16:18:00,6.584,6.598,6.474,6.564,400000.0
2005-01-14 16:19:00,6.518,6.599,6.485,6.599,350000.0
2005-01-14 16:20:00,6.571,6.571,6.421,6.455,550000.0
2005-01-14 16:21:00,6.483,6.565,6.429,6.546,500000.0
2005-01-14 16:22:00,6.555,6.562,6.464,6.518,450000.0
2005-01-14 16:23:00,6.486,6.613,6.483,6.483,400000.0
2005-01-14 16:24:00,6.552,6.611,6.47,6.587,550000.0
2005-01-14 16:25:00,6.552,6.584,6.501,6.584,350000.0
2005-01-14 16:26:00,6.553,6.587,6.451,6.451,550000.0
2005-01-14 16:27:00,6.474,6.588,6.474,6.588,100000.0
2005-01-14 16:28:00,6.553,6.605,6.516,6.586,400000.0
2005-01-14 16:29:00,6.55,6.581,6.55,6.581,100000.0
2005-01-14 16:30:00,6.477,6.568,6.431,6.546,550000.0
2005-01-14 16:31:00,6.507,6.595,6.465,6.514,400000.0
2005-01-14 16:32:00,6.601,6.601,6.476,6.476,150000.0
2005-01-14 16:33:00,6.511,6.611,6.479,6.496,350000.0
2005-01-14 16:34:00,6.538,6.595,6.492,6.595,350000.0
2005-01-14 16:35:00,6.507,6.604,6.467,6.51,500000.0
2005-01-14 16:36:00,6.583,6.583,6.471,6.503,500000.0
2005-01-14 16:37:00,6.588,6.588,6.452,6.488,500000.0
2005-01-14 16:38:00,6.449,6.61,6.449,6.484,450000.0
2005-01-14 16:39:00,6.535,6.619,6.527,6.603,500000.0
2005-01-14 16:43:00,6.465,6.588,6.465,6.508,350000.0
2005-01-14 16:44:00,6.621,6.651,6.496,6.496,400000.0
2005-01-14 16:45:00,6.473,6.54,6.468,6.524,400000.0
2005-01-14 16:46:00,6.517,6.575,6.502,6.57,350000.0
2005-01-14 16:47:00,6.512,6.614,6.464,6.499,600000.0
2005-01-14 16:48:00,6.59,6.62,6.51,6.564,500000.0
2005-01-14 16:49:00,6.581,6.598,6.475,6.475,450000.0
2005-01-14 16:51:00,6.634,6.634,6.488,6.488,400000.0
2005-01-14 16:52:00,6.501,6.606,6.492,6.606,450000.0
2005-01-14 16:54:00,6.538,6.643,6.502,6.502,450000.0
2005-01-14 16:55:00,6.575,6.575,6.447,6.512,550000.0
2005-01-14 16:57:00,6.474,6.575,6.474,6.497,300000.0
2005-01-14 16:59:00,6.541,6.632,6.508,6.508,400000.0
2005-01-14 17:01:00,6.527,6.634,6.495,6.521,500000.0
2005-01-14 17:02:00,6.545,6.629,6.539,6.567,400000.0
2005-01-14 17:03:00,6.538,6.619,6.498,6.554,500000.0
2005-01-14 17:06:00,6.618,6.629,6.491,6.578,350000.0
2005-01-14 17:07:00,6.578,6.6,6.473,6.532,500000.0
2005-01-14 17:09:00,6.574,6.627,6.499,6.538,300000.0
2005-01-14 17:10:00,6.57,6.609,6.513,6.584,350000.0
2005-01-14 17:11:00,6.627,6.627,6.482,6.51,400000.0
2005-01-14 17:13:00,6.55,6.65,6.537,6.626,450000.0
2005-01-14 17:14:00,6.531,6.596,6.475,6.586,550000.0
2005-01-14 17:15:00,6.504,6.606,6.486,6.55,350000.0
2005-01-14 17:17:00,6.527,6.55,6.527,6.55,100000.0
2005-01-14 17:18:00,6.535,6.595,6.486,6.595,350000.0
2005-01-14 17:19:00,6.519,6.688,6.516,6.611,450000.0
2005-01-14 17:20:00,6.563,6.621,6.488,6.507,350000.0
2005-01-14 17:21:00,6.53,6.593,6.53,6.593,150000.0
2005-01-14 17:24:00,6.59,6.612,6.517,6.524,350000.0
2005-01-14 17:25:00,6.593,6.609,6.516,6.609,400000.0
2005-01-14 17:27:00,6.571,6.598,6.487,6.568,400000.0
2005-01-14 17:28:00,6.551,6.643,6.505,6.513,550000.0
2005-01-14 17:30:00,6.489,6.623,6.489,6.615,450000.0
2005-01-14 17:32:00,6.499,6.607,6.461,6.576,400000.0
2005-01-14 17:35:00,6.563,6.605,6.494,6.55,500000.0
2005-01-14 17:36:00,6.577,6.65,6.514,6.618,450000.0
2005-01-14 17:38:00,6.539,6.604,6.507,6.547,400000.0
2005-01-14 17:39:00,6.583,6.583,6.471,6.504,350000.0
2005-01-14 17:41:00,6.573,6.573,6.472,6.513,200000.0
2005-01-14 17:44:00,6.584,6.59,6.497,6.561,450000.0
2005-01-14 17:45:00,6.49,6.582,6.454,6.503,550000.0
2005-01-14 17:46:00,6.525,6.585,6.46,6.525,250000.0
2005-01-14 17:47:00,6.575,6.594,6.473,6.524,400000.0
2005-01-14 17:48:00,6.576,6.597,6.479,6.597,400000.0
2005-01-14 17:49:00,6.56,6.61,6.513,6.567,350000.0
2005-01-14 17:50:00,6.566,6.566,6.455,6.461,550000.0
2005-01-14 17:51:00,6.511,6.606,6.454,6.509,550000.0
2005-01-14 17:54:00,6.515,6.599,6.469,6.599,350000.0
2005-01-14 17:55:00,6.5,6.598,6.493,6.563,350000.0
2005-01-14 17:56:00,6.474,6.592,6.474,6.509,400000.0
2005-01-14 17:57:00,6.568,6.573,6.488,6.535,400000.0
2005-01-14 17:58:00,6.543,6.573,6.494,6.533,450000.0
2005-01-14 17:59:00,6.452,6.573,6.437,6.573,350000.0
2005-01-14 18:00:00,6.492,6.602,6.492,6.579,350000.0
2005-01-14 18:01:00,6.559,6.609,6.479,6.534,450000.0
2005-01-14 18:03:00,6.543,6.568,6.507,6.548,350000.0
2005-01-14 18:05:00,6.517,6.605,6.452,6.605,550000.0
2005-01-14 18:06:00,6.558,6.571,6.428,6.428,450000.0
2005-01-14 18:07:00,6.596,6.596,6.462,6.585,400000.0
2005-01-14 18:09:00,6.597,6.597,6.557,6.582,150000.0
2005-01-14 18:10:00,6.559,6.559,6.461,6.461,350000.0
2005-01-14 18:11:00,6.488,6.58,6.458,6.558,450000.0
2005-01-14 18:12:00,6.557,6.557,6.481,6.481,150000.0
2005-01-14 18:13:00,6.492,6.586,6.44,6.586,300000.0
2005-01-14 18:14:00,6.508,6.629,6.508,6.569,400000.0
2005-01-14 18:15:00,6.584,6.584,6.58,6.58,100000.0
2005-01-14 18:16:00,6.484,6.614,6.465,6.465,400000.0
2005-01-14 18:17:00,6.49,6.49,6.485,6.485,100000.0
2005-01-14 18:18:00,6.53,6.563,6.425,6.432,500000.0
2005-01-14 18:19:00,6.545,6.552,6.494,6.546,250000.0
2005-01-14 18:20:00,6.462,6.543,6.407,6.533,400000.0
2005-01-14 18:21:00,6.504,6.564,6.456,6.552,550000.0
2005-01-14 18:22:00,6.549,6.549,6.45,6.484,400000.0
2005-01-14 18:23:00,6.572,6.591,6.51,6.591,400000.0
2005-01-14 18:24:00,6.566,6.57,6.47,6.57,400000.0
2005-01-14 18:26:00,6.491,6.576,6.448,6.576,550000.0
2005-01-14 18:27:00,6.584,6.584,6.459,6.499,300000.0
2005-01-14 18:29:00,6.487,6.581,6.44,6.581,350000.0
2005-01-14 18:31:00,6.566,6.571,6.48,6.552,350000.0
2005-01-14 18:33:00,6.572,6.633,6.506,6.506,300000.0
2005-01-14 18:34:00,6.558,6.594,6.485,6.591,400000.0
2005-01-14 18:35:00,6.503,6.578,6.503,6.539,350000.0
2005-01-14 18:36:00,6.484,6.64,6.484,6.571,550000.0
2005-01-14 18:37:00,6.505,6.578,6.485,6.543,500000.0
2005-01-14 18:39:00,6.582,6.595,6.495,6.573,400000.0
2005-01-14 18:40:00,6.56,6.57,6.452,6.523,250000.0
2005-01-14 18:42:00,6.524,6.588,6.467,6.501,550000.0
2005-01-14 18:44:00,6.555,6.583,6.468,6.521,500000.0
2005-01-14 18:45:00,6.499,6.626,6.499,6.56,350000.0
2005-01-14 18:46:00,6.484,6.597,6.466,6.597,350000.0
2005-01-14 18:47:00,6.481,6.614,6.481,6.577,400000.0
2005-01-14 18:48:00,6.559,6.582,6.509,6.582,150000.0
2005-01-14 18:49:00,6.584,6.584,6.474,6.474,100000.0
2005-01-14 18:50:00,6.531,6.595,6.456,6.595,300000.0
2005-01-14 18:51:00,6.536,6.554,6.454,6.473,450000.0
2005-01-14 18:52:00,6.535,6.61,6.474,6.582,550000.0
2005-01-14 18:53:00,6.524,6.559,6.484,6.545,450000.0
2005-01-14 18:54:00,6.473,6.566,6.472,6.5,300000.0
2005-01-14 18:55:00,6.478,6.583,6.455,6.525,350000.0
2005-01-14 18:56:00,6.517,6.517,6.517,6.517,50000.0
2005-01-14 18:58:00,6.573,6.573,6.494,6.524,350000.0
2005-01-14 18:59:00,6.496,6.535,6.466,6.512,450000.0
2005-01-14 19:00:00,6.489,6.568,6.432,6.568,350000.0
2005-01-14 19:01:00,6.461,6.509,6.423,6.496,500000.0
2005-01-14 19:02:00,6.493,6.55,6.417,6.417,400000.0
2005-01-14 19:03:00,6.509,6.512,6.431,6.432,350000.0
2005-01-14 19:04:00,6.57,6.601,6.476,6.529,400000.0
2005-01-14 19:05:00,6.477,6.477,6.477,6.477,50000.0
2005-01-14 19:06:00,6.523,6.56,6.422,6.56,400000.0
2005-01-14 19:10:00,6.519,6.519,6.41,6.446,200000.0
2005-01-14 19:18:00,6.438,6.561,6.438,6.517,350000.0
2005-01-14 19:22:00,6.517,6.517,6.398,6.43,400000.0
2005-01-14 19:26:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 19:35:00,6.513,6.513,6.414,6.453,200000.0
2005-01-14 19:38:00,6.523,6.523,6.44,6.473,200000.0
2005-01-14 19:40:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 19:49:00,6.515,6.515,6.415,6.454,200000.0
2005-01-14 20:12:00,6.526,6.526,6.442,6.474,200000.0
2005-01-14 20:14:00,6.536,6.536,6.457,6.492,200000.0
2005-01-14 20:16:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 20:20:00,6.534,6.534,6.417,6.417,350000.0
2005-01-14 20:27:00,6.519,6.554,6.464,6.528,350000.0
2005-01-14 20:34:00,6.526,6.526,6.425,6.464,200000.0
2005-01-14 20:46:00,6.516,6.516,6.416,6.454,200000.0
2005-01-14 20:48:00,6.503,6.548,6.42,6.548,400000.0
2005-01-14 21:02:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 21:10:00,6.462,6.498,6.462,6.471,200000.0
2005-01-14 21:13:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 21:15:00,6.515,6.515,6.414,6.454,200000.0
2005-01-14 21:21:00,6.515,6.515,6.423,6.459,200000.0
2005-01-14 21:26:00,6.545,6.545,6.53,6.53,100000.0
2005-01-14 21:35:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 21:37:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 21:42:00,6.526,6.526,6.421,6.518,150000.0
2005-01-14 21:46:00,6.495,6.564,6.438,6.474,400000.0
2005-01-14 21:58:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:06:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:10:00,6.533,6.533,6.45,6.483,200000.0
2005-01-14 22:15:00,6.459,6.61,6.459,6.537,450000.0
2005-01-14 22:19:00,6.525,6.525,6.432,6.491,250000.0
2005-01-14 22:23:00,6.433,6.519,6.421,6.509,250000.0
2005-01-14 22:25:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:38:00,6.533,6.533,6.45,6.483,200000.0
2005-01-14 22:40:00,6.461,6.538,6.454,6.524,250000.0
2005-01-14 22:42:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 22:53:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 22:59:00,6.527,6.527,6.426,6.465,200000.0
2005-01-14 23:07:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:10:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:11:00,6.469,6.469,6.433,6.433,100000.0
2005-01-14 23:19:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:21:00,6.547,6.547,6.496,6.496,150000.0
2005-01-14 23:22:00,6.497,6.497,6.497,6.497,100000.0
2005-01-14 23:25:00,6.512,6.553,6.458,6.532,400000.0
2005-01-14 23:26:00,6.484,6.561,6.46,6.46,400000.0
2005-01-14 23:28:00,6.507,6.507,6.507,6.507,100000.0
2005-01-14 23:29:00,6.507,6.507,6.507,6.507,50000.0
2005-01-14 23:31:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:48:00,6.51,6.515,6.49,6.49,200000.0
2005-01-14 23:52:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 00:00:00,6.57,6.64,6.56,6.6,200000.0
2005-01-17 00:33:00,6.526,6.526,6.425,6.465,200000.0
2005-01-17 00:34:00,6.469,6.525,6.469,6.525,100000.0
2005-01-17 01:06:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 01:58:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:00:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:07:00,6.474,6.474,6.474,6.474,100000.0
2005-01-17 02:09:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:13:00,6.458,6.523,6.456,6.456,200000.0
2005-01-17 02:14:00,6.437,6.503,6.398,6.5,450000.0
2005-01-17 02:19:00,6.534,6.534,6.422,6.422,200000.0
2005-01-17 02:20:00,6.541,6.541,6.541,6.541,50000.0
2005-01-17 02:23:00,6.555,6.555,6.52,6.521,300000.0
2005-01-17 02:24:00,6.503,6.503,6.501,6.501,100000.0
2005-01-17 02:27:00,6.428,6.559,6.423,6.497,400000.0
2005-01-17 02:31:00,6.471,6.539,6.448,6.539,250000.0
2005-01-17 02:32:00,6.469,6.469,6.443,6.463,150000.0
2005-01-17 02:34:00,6.504,6.504,6.398,6.436,200000.0
2005-01-17 02:37:00,6.414,6.46,6.393,6.453,250000.0
2005-01-17 02:38:00,6.436,6.484,6.436,6.478,150000.0
2005-01-17 02:42:00,6.488,6.488,6.422,6.459,200000.0
2005-01-17 02:44:00,6.496,6.496,6.372,6.404,200000.0
2005-01-17 02:45:00,6.364,6.518,6.364,6.518,150000.0
2005-01-17 02:46:00,6.425,6.508,6.424,6.494,300000.0
2005-01-17 02:47:00,6.42,6.539,6.42,6.539,100000.0
2005-01-17 02:52:00,6.503,6.503,6.403,6.443,200000.0
2005-01-17 02:55:00,6.431,6.487,6.431,6.487,150000.0
2005-01-17 02:57:00,6.504,6.504,6.421,6.493,150000.0
2005-01-17 02:58:00,6.529,6.534,6.501,6.501,150000.0
2005-01-17 02:59:00,6.518,6.554,6.441,6.519,250000.0
2005-01-17 03:00:00,6.547,6.547,6.526,6.526,100000.0
2005-01-17 03:03:00,6.505,6.505,6.413,6.449,200000.0
2005-01-17 03:04:00,6.449,6.449,6.449,6.449,50000.0
2005-01-17 03:08:00,6.505,6.505,6.413,6.449,200000.0
2005-01-17 03:10:00,6.536,6.536,6.536,6.536,50000.0
2005-01-17 03:11:00,6.501,6.536,6.444,6.503,500000.0
2005-01-17 03:12:00,6.429,6.527,6.429,6.527,100000.0
2005-01-17 03:13:00,6.459,6.459,6.458,6.458,100000.0
2005-01-17 03:16:00,6.536,6.536,6.459,6.459,150000.0
2005-01-17 03:17:00,6.508,6.508,6.508,6.508,50000.0
2005-01-17 03:18:00,6.494,6.494,6.494,6.494,50000.0
2005-01-17 03:19:00,6.494,6.543,6.424,6.424,500000.0
2005-01-17 03:20:00,6.523,6.541,6.408,6.408,550000.0
2005-01-17 03:21:00,6.424,6.424,6.424,6.424,50000.0
2005-01-17 03:24:00,6.505,6.505,6.413,6.449,200000.0
2005-01-17 03:28:00,6.424,6.424,6.424,6.424,100000.0
2005-01-17 03:29:00,6.422,6.49,6.404,6.487,250000.0
2005-01-17 03:30:00,6.525,6.525,6.434,6.434,100000.0
2005-01-17 03:31:00,6.439,6.521,6.439,6.497,250000.0
2005-01-17 03:32:00,6.494,6.494,6.438,6.493,150000.0
2005-01-17 03:33:00,6.476,6.479,6.373,6.424,350000.0
2005-01-17 03:35:00,6.519,6.519,6.423,6.518,400000.0
2005-01-17 03:36:00,6.493,6.493,6.493,6.493,100000.0
2005-01-17 03:37:00,6.506,6.506,6.506,6.506,50000.0
2005-01-17 03:38:00,6.475,6.503,6.475,6.503,100000.0
2005-01-17 03:39:00,6.507,6.512,6.43,6.488,350000.0
2005-01-17 03:40:00,6.487,6.511,6.487,6.487,150000.0
2005-01-17 03:41:00,6.441,6.517,6.441,6.482,350000.0
2005-01-17 03:42:00,6.418,6.504,6.418,6.468,250000.0
2005-01-17 03:43:00,6.544,6.544,6.402,6.429,250000.0
2005-01-17 03:45:00,6.479,6.496,6.479,6.485,200000.0
2005-01-17 03:46:00,6.492,6.492,6.477,6.477,150000.0
2005-01-17 03:48:00,6.523,6.523,6.418,6.418,150000.0
2005-01-17 03:49:00,6.485,6.499,6.421,6.499,300000.0
2005-01-17 03:51:00,6.46,6.483,6.416,6.483,150000.0
2005-01-17 03:54:00,6.515,6.515,6.43,6.464,200000.0
2005-01-17 03:55:00,6.513,6.513,6.452,6.452,150000.0
2005-01-17 03:57:00,6.508,6.508,6.424,6.424,100000.0
2005-01-17 03:58:00,6.504,6.538,6.418,6.508,600000.0
2005-01-17 04:00:00,6.513,6.513,6.43,6.463,200000.0
2005-01-17 04:02:00,6.505,6.505,6.413,6.449,200000.0
2005-01-17 04:05:00,6.514,6.514,6.43,6.464,200000.0
2005-01-17 04:08:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 04:10:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 04:12:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 04:17:00,6.518,6.518,6.485,6.485,100000.0
2005-01-17 04:18:00,6.438,6.498,6.438,6.498,100000.0
2005-01-17 04:19:00,6.487,6.542,6.445,6.487,250000.0
2005-01-17 04:20:00,6.518,6.544,6.396,6.506,300000.0
2005-01-17 04:21:00,6.467,6.545,6.467,6.489,150000.0
2005-01-17 04:28:00,6.5,6.5,6.388,6.418,250000.0
2005-01-17 04:30:00,6.468,6.485,6.381,6.485,250000.0
2005-01-17 04:31:00,6.477,6.508,6.477,6.508,100000.0
2005-01-17 04:35:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 04:39:00,6.45,6.529,6.45,6.509,350000.0
2005-01-17 04:40:00,6.475,6.528,6.472,6.472,150000.0
2005-01-17 04:45:00,6.511,6.515,6.487,6.513,250000.0
2005-01-17 04:46:00,6.553,6.553,6.441,6.489,200000.0
2005-01-17 04:47:00,6.489,6.517,6.486,6.513,200000.0
2005-01-17 04:49:00,6.516,6.516,6.432,6.464,200000.0
2005-01-17 04:52:00,6.521,6.521,6.413,6.504,200000.0
2005-01-17 04:55:00,6.501,6.501,6.501,6.501,50000.0
2005-01-17 04:56:00,6.434,6.517,6.434,6.517,300000.0
2005-01-17 04:57:00,6.505,6.536,6.505,6.536,100000.0
2005-01-17 04:58:00,6.411,6.482,6.411,6.417,150000.0
2005-01-17 05:00:00,6.469,6.517,6.434,6.517,200000.0
2005-01-17 05:10:00,6.497,6.497,6.497,6.497,100000.0
2005-01-17 05:13:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 05:19:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 05:24:00,6.417,6.536,6.417,6.47,150000.0
2005-01-17 05:25:00,6.472,6.56,6.411,6.496,300000.0
2005-01-17 05:26:00,6.544,6.549,6.423,6.546,350000.0
2005-01-17 05:27:00,6.429,6.499,6.428,6.463,250000.0
2005-01-17 05:28:00,6.456,6.494,6.412,6.412,350000.0
2005-01-17 05:29:00,6.502,6.542,6.502,6.542,100000.0
2005-01-17 05:31:00,6.544,6.544,6.544,6.544,50000.0
2005-01-17 05:32:00,6.544,6.544,6.497,6.497,100000.0
2005-01-17 05:33:00,6.508,6.514,6.507,6.514,150000.0
2005-01-17 05:34:00,6.554,6.554,6.503,6.507,300000.0
2005-01-17 05:36:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 05:39:00,6.502,6.502,6.403,6.443,200000.0
2005-01-17 05:41:00,6.5,6.541,6.45,6.541,150000.0
2005-01-17 05:42:00,6.469,6.483,6.446,6.446,150000.0
2005-01-17 05:43:00,6.501,6.501,6.389,6.389,250000.0
2005-01-17 05:45:00,6.479,6.494,6.432,6.494,200000.0
2005-01-17 05:46:00,6.488,6.513,6.419,6.419,250000.0
2005-01-17 05:47:00,6.482,6.486,6.482,6.486,100000.0
2005-01-17 05:53:00,6.424,6.475,6.424,6.475,100000.0
2005-01-17 05:54:00,6.458,6.494,6.45,6.467,300000.0
2005-01-17 05:55:00,6.467,6.539,6.439,6.467,350000.0
2005-01-17 05:56:00,6.523,6.523,6.424,6.494,350000.0
2005-01-17 05:57:00,6.449,6.509,6.414,6.509,200000.0
2005-01-17 05:58:00,6.469,6.531,6.469,6.531,150000.0
2005-01-17 05:59:00,6.491,6.491,6.464,6.464,100000.0
2005-01-17 06:00:00,6.487,6.544,6.487,6.487,150000.0
2005-01-17 06:04:00,6.49,6.517,6.394,6.444,400000.0
2005-01-17 06:05:00,6.53,6.544,6.409,6.409,150000.0
2005-01-17 06:06:00,6.463,6.524,6.407,6.407,250000.0
2005-01-17 06:07:00,6.514,6.514,6.487,6.487,100000.0
2005-01-17 06:08:00,6.508,6.511,6.403,6.506,400000.0
2005-01-17 06:09:00,6.508,6.508,6.431,6.506,200000.0
2005-01-17 06:10:00,6.508,6.508,6.506,6.506,150000.0
2005-01-17 06:11:00,6.421,6.506,6.415,6.506,200000.0
2005-01-17 06:12:00,6.41,6.514,6.41,6.514,100000.0
2005-01-17 06:13:00,6.496,6.511,6.439,6.466,350000.0
2005-01-17 06:14:00,6.534,6.534,6.459,6.459,100000.0
2005-01-17 06:15:00,6.514,6.554,6.44,6.551,400000.0
2005-01-17 06:16:00,6.431,6.508,6.424,6.494,300000.0
2005-01-17 06:18:00,6.499,6.539,6.415,6.539,500000.0
2005-01-17 06:19:00,6.555,6.563,6.414,6.444,400000.0
2005-01-17 06:22:00,6.456,6.503,6.402,6.449,350000.0
2005-01-17 06:23:00,6.508,6.508,6.508,6.508,50000.0
2005-01-17 06:24:00,6.416,6.515,6.416,6.515,100000.0
2005-01-17 06:25:00,6.502,6.502,6.42,6.42,150000.0
2005-01-17 06:26:00,6.515,6.54,6.433,6.433,400000.0
2005-01-17 06:27:00,6.526,6.526,6.475,6.514,150000.0
2005-01-17 06:29:00,6.501,6.515,6.501,6.515,100000.0
2005-01-17 06:30:00,6.504,6.504,6.504,6.504,50000.0
2005-01-17 06:31:00,6.5,6.5,6.404,6.429,400000.0
2005-01-17 06:32:00,6.498,6.498,6.412,6.412,100000.0
2005-01-17 06:33:00,6.431,6.559,6.431,6.511,350000.0
2005-01-17 06:34:00,6.431,6.431,6.431,6.431,50000.0
2005-01-17 06:35:00,6.487,6.487,6.487,6.487,100000.0
2005-01-17 06:37:00,6.563,6.62,6.449,6.558,550000.0
2005-01-17 06:38:00,6.45,6.538,6.401,6.515,500000.0
2005-01-17 06:39:00,6.498,6.498,6.498,6.498,50000.0
2005-01-17 06:40:00,6.464,6.523,6.44,6.44,300000.0
2005-01-17 06:41:00,6.544,6.544,6.493,6.497,300000.0
2005-01-17 06:42:00,6.501,6.506,6.464,6.506,300000.0
2005-01-17 06:43:00,6.487,6.487,6.459,6.459,100000.0
2005-01-17 06:44:00,6.497,6.498,6.444,6.46,200000.0
2005-01-17 06:45:00,6.529,6.529,6.403,6.409,200000.0
2005-01-17 06:46:00,6.536,6.539,6.422,6.422,350000.0
2005-01-17 06:47:00,6.547,6.547,6.42,6.537,550000.0
2005-01-17 06:48:00,6.535,6.535,6.535,6.535,50000.0
2005-01-17 06:49:00,6.497,6.497,6.497,6.497,50000.0
2005-01-17 06:50:00,6.509,6.554,6.444,6.47,300000.0
2005-01-17 06:51:00,6.537,6.537,6.487,6.487,200000.0
2005-01-17 06:52:00,6.449,6.537,6.449,6.514,300000.0
2005-01-17 06:53:00,6.464,6.523,6.44,6.44,300000.0
2005-01-17 06:54:00,6.551,6.551,6.505,6.505,300000.0
2005-01-17 06:55:00,6.491,6.493,6.491,6.493,100000.0
2005-01-17 06:57:00,6.477,6.477,6.477,6.477,50000.0
2005-01-17 06:58:00,6.503,6.503,6.503,6.503,50000.0
2005-01-17 06:59:00,6.508,6.553,6.508,6.553,200000.0
2005-01-17 07:00:00,6.476,6.525,6.476,6.517,200000.0
2005-01-17 07:01:00,6.535,6.535,6.474,6.474,200000.0
2005-01-17 07:02:00,6.437,6.504,6.437,6.504,100000.0
2005-01-17 07:03:00,6.536,6.566,6.474,6.474,350000.0
2005-01-17 07:04:00,6.494,6.517,6.439,6.468,350000.0
2005-01-17 07:05:00,6.461,6.461,6.461,6.461,50000.0
2005-01-17 07:08:00,6.432,6.554,6.432,6.495,400000.0
2005-01-17 07:09:00,6.464,6.545,6.434,6.545,450000.0
2005-01-17 07:10:00,6.448,6.518,6.448,6.45,300000.0
2005-01-17 07:11:00,6.516,6.516,6.469,6.469,100000.0
2005-01-17 07:13:00,6.485,6.532,6.434,6.434,200000.0
2005-01-17 07:14:00,6.475,6.529,6.475,6.508,350000.0
2005-01-17 07:15:00,6.502,6.519,6.502,6.519,100000.0
2005-01-17 07:16:00,6.517,6.548,6.517,6.548,100000.0
2005-01-17 07:17:00,6.448,6.515,6.41,6.515,400000.0
2005-01-17 07:18:00,6.517,6.517,6.454,6.506,400000.0
2005-01-17 07:20:00,6.509,6.509,6.424,6.501,300000.0
2005-01-17 07:21:00,6.488,6.515,6.488,6.515,100000.0
2005-01-17 07:22:00,6.501,6.501,6.489,6.489,100000.0
2005-01-17 07:23:00,6.517,6.541,6.517,6.539,150000.0
2005-01-17 07:25:00,6.538,6.538,6.485,6.518,200000.0
2005-01-17 07:30:00,6.44,6.506,6.401,6.506,200000.0
2005-01-17 07:31:00,6.512,6.518,6.512,6.518,100000.0
2005-01-17 07:32:00,6.47,6.519,6.436,6.469,250000.0
2005-01-17 07:33:00,6.488,6.488,6.392,6.392,350000.0
2005-01-17 07:34:00,6.542,6.556,6.456,6.521,350000.0
2005-01-17 07:35:00,6.493,6.527,6.419,6.527,250000.0
2005-01-17 07:36:00,6.466,6.525,6.456,6.491,500000.0
2005-01-17 07:37:00,6.442,6.582,6.442,6.521,450000.0
2005-01-17 07:38:00,6.53,6.53,6.45,6.515,400000.0
2005-01-17 07:39:00,6.534,6.534,6.427,6.499,350000.0
2005-01-17 07:41:00,6.527,6.553,6.427,6.427,250000.0
2005-01-17 07:42:00,6.529,6.529,6.421,6.421,100000.0
2005-01-17 07:43:00,6.475,6.576,6.449,6.558,450000.0
2005-01-17 07:45:00,6.428,6.493,6.393,6.492,400000.0
2005-01-17 07:46:00,6.435,6.519,6.435,6.519,350000.0
2005-01-17 07:47:00,6.527,6.527,6.416,6.527,300000.0
2005-01-17 07:50:00,6.46,6.542,6.46,6.542,100000.0
2005-01-17 07:51:00,6.455,6.557,6.455,6.538,600000.0
2005-01-17 07:53:00,6.427,6.54,6.427,6.54,200000.0
2005-01-17 07:55:00,6.524,6.524,6.429,6.429,450000.0
2005-01-17 07:56:00,6.471,6.585,6.436,6.436,300000.0
2005-01-17 07:57:00,6.466,6.549,6.455,6.494,400000.0
2005-01-17 08:00:00,6.448,6.551,6.448,6.472,300000.0
2005-01-17 08:01:00,6.479,6.562,6.429,6.429,350000.0
2005-01-17 08:02:00,6.445,6.609,6.437,6.489,750000.0
2005-01-17 08:03:00,6.428,6.511,6.428,6.507,450000.0
2005-01-17 08:04:00,6.451,6.534,6.413,6.413,300000.0
2005-01-17 08:05:00,6.458,6.55,6.434,6.483,550000.0
2005-01-17 08:06:00,6.448,6.513,6.416,6.456,400000.0
2005-01-17 08:07:00,6.55,6.567,6.449,6.546,500000.0
2005-01-17 08:08:00,6.466,6.544,6.413,6.413,650000.0
2005-01-17 08:09:00,6.456,6.513,6.411,6.448,500000.0
2005-01-17 08:10:00,6.531,6.531,6.439,6.439,250000.0
2005-01-17 08:11:00,6.52,6.528,6.43,6.524,300000.0
2005-01-17 08:12:00,6.574,6.574,6.483,6.483,100000.0
2005-01-17 08:13:00,6.575,6.575,6.454,6.486,400000.0
2005-01-17 08:15:00,6.501,6.604,6.487,6.582,250000.0
2005-01-17 08:16:00,6.48,6.546,6.479,6.513,250000.0
2005-01-17 08:17:00,6.558,6.558,6.458,6.535,650000.0
2005-01-17 08:19:00,6.434,6.51,6.434,6.466,250000.0
2005-01-17 08:20:00,6.563,6.565,6.449,6.528,550000.0
2005-01-17 08:21:00,6.464,6.595,6.439,6.492,550000.0
2005-01-17 08:22:00,6.399,6.52,6.399,6.451,350000.0
2005-01-17 08:27:00,6.489,6.534,6.488,6.534,250000.0
2005-01-17 08:28:00,6.534,6.561,6.454,6.518,450000.0
2005-01-17 08:29:00,6.429,6.516,6.408,6.516,400000.0
2005-01-17 08:30:00,6.524,6.567,6.474,6.522,400000.0
2005-01-17 08:31:00,6.466,6.521,6.451,6.471,400000.0
2005-01-17 08:32:00,6.549,6.549,6.499,6.499,100000.0
2005-01-17 08:33:00,6.517,6.574,6.434,6.536,400000.0
2005-01-17 08:34:00,6.476,6.536,6.44,6.473,300000.0
2005-01-17 08:36:00,6.515,6.515,6.391,6.44,500000.0
2005-01-17 08:37:00,6.504,6.569,6.465,6.524,250000.0
2005-01-17 08:38:00,6.52,6.52,6.401,6.438,650000.0
2005-01-17 08:39:00,6.479,6.548,6.448,6.448,250000.0
2005-01-17 08:40:00,6.531,6.59,6.493,6.535,250000.0
2005-01-17 08:41:00,6.525,6.547,6.486,6.486,350000.0
2005-01-17 08:42:00,6.566,6.566,6.436,6.516,450000.0
2005-01-17 08:43:00,6.526,6.526,6.526,6.526,50000.0
2005-01-17 08:44:00,6.483,6.528,6.473,6.528,350000.0
2005-01-17 08:45:00,6.533,6.562,6.478,6.478,350000.0
2005-01-17 08:46:00,6.54,6.563,6.437,6.528,500000.0
2005-01-17 08:47:00,6.548,6.562,6.438,6.491,550000.0
2005-01-17 08:48:00,6.438,6.503,6.438,6.479,450000.0
2005-01-17 08:51:00,6.513,6.546,6.431,6.48,350000.0
2005-01-17 08:54:00,6.553,6.58,6.484,6.484,350000.0
2005-01-17 08:55:00,6.561,6.561,6.419,6.559,250000.0
2005-01-17 08:59:00,6.551,6.551,6.394,6.5,500000.0
2005-01-17 09:02:00,6.404,6.504,6.404,6.465,550000.0
2005-01-17 09:04:00,6.521,6.562,6.423,6.559,400000.0
2005-01-17 09:07:00,6.421,6.539,6.421,6.529,400000.0
2005-01-17 09:09:00,6.447,6.559,6.446,6.446,450000.0
2005-01-17 09:10:00,6.538,6.548,6.427,6.539,350000.0
2005-01-17 09:13:00,6.474,6.554,6.423,6.554,450000.0
2005-01-17 09:14:00,6.524,6.528,6.442,6.456,500000.0
2005-01-17 09:17:00,6.553,6.566,6.435,6.532,550000.0
2005-01-17 09:18:00,6.528,6.564,6.451,6.521,400000.0
2005-01-17 09:20:00,6.483,6.564,6.451,6.451,450000.0
2005-01-17 09:21:00,6.495,6.559,6.464,6.559,550000.0
2005-01-17 09:24:00,6.427,6.522,6.427,6.483,400000.0
2005-01-17 09:26:00,6.469,6.469,6.469,6.469,50000.0
2005-01-17 09:27:00,6.478,6.564,6.438,6.438,250000.0
2005-01-17 09:28:00,6.469,6.526,6.438,6.522,350000.0
2005-01-17 09:29:00,6.444,6.564,6.444,6.541,300000.0
2005-01-17 09:31:00,6.513,6.513,6.413,6.492,400000.0
2005-01-17 09:37:00,6.514,6.558,6.426,6.524,400000.0
2005-01-17 09:41:00,6.507,6.556,6.446,6.446,350000.0
2005-01-17 09:42:00,6.528,6.546,6.451,6.468,400000.0
2005-01-17 09:46:00,6.48,6.48,6.46,6.46,100000.0
2005-01-17 09:47:00,6.46,6.561,6.46,6.529,300000.0
2005-01-17 09:49:00,6.499,6.539,6.417,6.47,350000.0
2005-01-17 09:50:00,6.47,6.559,6.429,6.434,500000.0
2005-01-17 09:51:00,6.537,6.537,6.449,6.518,350000.0
2005-01-17 09:52:00,6.559,6.559,6.423,6.515,400000.0
2005-01-17 09:54:00,6.549,6.567,6.427,6.526,350000.0
2005-01-17 09:55:00,6.521,6.564,6.446,6.468,400000.0
2005-01-17 09:56:00,6.464,6.563,6.438,6.557,400000.0
2005-01-17 09:57:00,6.466,6.548,6.428,6.532,500000.0
2005-01-17 09:58:00,6.446,6.527,6.423,6.494,400000.0
2005-01-17 10:01:00,6.506,6.559,6.429,6.521,500000.0
2005-01-17 10:02:00,6.41,6.535,6.41,6.523,350000.0
2005-01-17 10:15:00,6.563,6.563,6.434,6.508,350000.0
2005-01-17 10:41:00,6.523,6.529,6.426,6.427,350000.0
2005-01-17 10:42:00,6.512,6.567,6.418,6.533,750000.0
2005-01-17 10:46:00,6.537,6.583,6.476,6.572,400000.0
2005-01-17 10:52:00,6.528,6.576,6.417,6.53,950000.0
2005-01-17 10:53:00,6.48,6.591,6.435,6.477,500000.0
2005-01-17 11:11:00,6.526,6.549,6.418,6.516,350000.0
2005-01-17 11:16:00,6.463,6.537,6.438,6.537,500000.0
2005-01-17 12:00:00,6.55,6.584,6.462,6.462,350000.0
2005-01-17 12:02:00,6.542,6.562,6.432,6.442,400000.0
2005-01-17 12:07:00,6.546,6.546,6.386,6.486,450000.0
2005-01-17 12:08:00,6.538,6.557,6.426,6.557,450000.0
2005-01-17 12:09:00,6.445,6.531,6.443,6.481,350000.0
2005-01-17 12:19:00,6.48,6.55,6.418,6.442,450000.0
2005-01-17 12:34:00,6.425,6.541,6.416,6.416,450000.0
2005-01-17 12:40:00,6.509,6.572,6.448,6.489,450000.0
2005-01-17 12:44:00,6.527,6.627,6.465,6.465,450000.0
2005-01-17 12:45:00,6.491,6.569,6.436,6.488,400000.0
2005-01-17 12:48:00,6.447,6.548,6.394,6.544,550000.0
2005-01-17 12:49:00,6.498,6.581,6.472,6.482,450000.0
2005-01-17 12:56:00,6.549,6.583,6.466,6.478,450000.0
2005-01-17 13:04:00,6.513,6.584,6.457,6.466,450000.0
2005-01-17 13:07:00,6.522,6.522,6.388,6.453,500000.0
2005-01-17 13:11:00,6.398,6.485,6.394,6.485,400000.0
2005-01-17 13:18:00,6.379,6.55,6.379,6.55,400000.0
2005-01-17 13:21:00,6.434,6.551,6.434,6.435,350000.0
2005-01-17 13:23:00,6.492,6.576,6.464,6.471,350000.0
2005-01-17 13:24:00,6.551,6.581,6.467,6.495,450000.0
2005-01-17 13:25:00,6.562,6.583,6.499,6.583,350000.0
2005-01-17 13:40:00,6.543,6.577,6.459,6.575,350000.0
2005-01-17 13:42:00,6.563,6.563,6.463,6.541,350000.0
2005-01-17 13:57:00,6.507,6.536,6.435,6.435,400000.0
2005-01-17 13:59:00,6.543,6.543,6.459,6.493,200000.0
2005-01-17 14:06:00,6.559,6.575,6.467,6.555,350000.0
2005-01-17 14:10:00,6.458,6.563,6.458,6.503,350000.0
2005-01-17 14:12:00,6.577,6.59,6.546,6.59,450000.0
2005-01-17 14:13:00,6.534,6.534,6.413,6.439,350000.0
2005-01-17 14:14:00,6.468,6.578,6.449,6.496,500000.0
2005-01-17 14:18:00,6.471,6.584,6.471,6.584,400000.0
2005-01-17 14:20:00,6.477,6.575,6.477,6.488,350000.0
2005-01-17 14:21:00,6.471,6.579,6.453,6.511,450000.0
2005-01-17 14:23:00,6.496,6.579,6.496,6.515,400000.0
2005-01-17 14:29:00,6.52,6.575,6.444,6.539,350000.0
2005-01-17 14:31:00,6.49,6.579,6.467,6.556,400000.0
2005-01-17 14:32:00,6.543,6.57,6.471,6.503,500000.0
2005-01-17 14:33:00,6.576,6.583,6.446,6.498,300000.0
2005-01-17 14:36:00,6.551,6.568,6.463,6.568,400000.0
2005-01-17 14:38:00,6.535,6.577,6.493,6.548,400000.0
2005-01-17 14:39:00,6.553,6.579,6.443,6.465,500000.0
2005-01-17 14:44:00,6.469,6.542,6.448,6.542,450000.0
2005-01-17 14:52:00,6.583,6.583,6.487,6.507,450000.0
2005-01-17 14:54:00,6.431,6.609,6.431,6.483,550000.0
2005-01-17 14:56:00,6.538,6.559,6.434,6.556,550000.0
2005-01-17 15:00:00,6.485,6.623,6.485,6.504,450000.0
2005-01-17 15:01:00,6.528,6.568,6.451,6.534,450000.0
2005-01-17 15:03:00,6.544,6.58,6.444,6.57,500000.0
2005-01-17 15:04:00,6.49,6.619,6.447,6.456,550000.0
2005-01-17 15:07:00,6.448,6.559,6.429,6.529,350000.0
2005-01-17 15:08:00,6.429,6.561,6.426,6.514,500000.0
2005-01-17 15:14:00,6.546,6.546,6.451,6.451,100000.0
2005-01-17 15:15:00,6.429,6.546,6.425,6.494,400000.0
2005-01-17 15:16:00,6.443,6.502,6.443,6.502,100000.0
2005-01-17 15:19:00,6.493,6.533,6.462,6.516,450000.0
2005-01-17 15:29:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 15:31:00,6.472,6.592,6.472,6.488,500000.0
2005-01-17 15:33:00,6.507,6.511,6.423,6.506,400000.0
2005-01-17 15:35:00,6.48,6.538,6.454,6.483,400000.0
2005-01-17 15:38:00,6.483,6.564,6.477,6.477,450000.0
2005-01-17 15:42:00,6.533,6.533,6.428,6.449,350000.0
2005-01-17 15:43:00,6.487,6.564,6.432,6.432,450000.0
2005-01-17 15:47:00,6.545,6.63,6.451,6.451,550000.0
2005-01-17 15:48:00,6.475,6.545,6.451,6.463,350000.0
2005-01-17 15:51:00,6.527,6.549,6.419,6.435,350000.0
2005-01-17 15:55:00,6.44,6.618,6.44,6.558,500000.0
2005-01-17 16:09:00,6.452,6.568,6.441,6.568,350000.0
2005-01-17 16:37:00,6.559,6.559,6.427,6.462,500000.0
2005-01-17 16:38:00,6.41,6.563,6.41,6.447,450000.0
2005-01-17 16:39:00,6.493,6.569,6.476,6.56,500000.0
2005-01-17 16:45:00,6.447,6.548,6.447,6.488,400000.0
2005-01-17 17:07:00,6.534,6.586,6.469,6.52,500000.0
2005-01-17 17:18:00,6.525,6.56,6.483,6.557,350000.0
2005-01-17 17:22:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 17:25:00,6.528,6.564,6.441,6.564,400000.0
2005-01-17 17:32:00,6.478,6.61,6.476,6.541,400000.0
2005-01-17 17:34:00,6.543,6.583,6.447,6.566,450000.0
2005-01-17 17:37:00,6.548,6.548,6.422,6.507,550000.0
2005-01-17 17:58:00,6.54,6.554,6.474,6.518,450000.0
2005-01-17 18:08:00,6.545,6.545,6.453,6.489,200000.0
2005-01-17 18:39:00,6.568,6.588,6.491,6.566,400000.0
2005-01-17 18:49:00,6.547,6.594,6.47,6.547,500000.0
2005-01-17 18:54:00,6.543,6.553,6.461,6.461,250000.0
2005-01-17 18:55:00,6.551,6.585,6.43,6.585,750000.0
2005-01-17 19:54:00,6.563,6.563,6.48,6.513,200000.0
2005-01-17 21:42:00,6.566,6.566,6.461,6.558,150000.0
2005-01-17 22:03:00,6.565,6.565,6.473,6.509,200000.0
2005-01-17 22:19:00,6.565,6.565,6.472,6.531,250000.0
2005-01-17 23:10:00,6.568,6.568,6.483,6.515,200000.0
2005-01-17 23:12:00,6.59,6.59,6.477,6.477,150000.0
2005-01-17 23:30:00,6.536,6.536,6.435,6.474,200000.0
2005-01-18 00:00:00,6.59,6.67,6.53,6.64,200000.0
2005-01-18 00:07:00,6.525,6.525,6.433,6.469,200000.0
2005-01-18 00:18:00,6.537,6.537,6.453,6.485,200000.0
2005-01-18 00:21:00,6.513,6.513,6.511,6.511,100000.0
2005-01-18 00:34:00,6.535,6.535,6.451,6.484,200000.0
2005-01-18 01:08:00,6.526,6.526,6.426,6.465,200000.0
2005-01-18 01:59:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 02:01:00,6.505,6.505,6.413,6.449,200000.0
2005-01-18 02:11:00,6.514,6.514,6.43,6.464,200000.0
2005-01-18 02:14:00,6.469,6.533,6.436,6.501,450000.0
2005-01-18 02:19:00,6.551,6.551,6.438,6.438,200000.0
2005-01-18 02:22:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 02:27:00,6.449,6.594,6.449,6.484,400000.0
2005-01-18 02:28:00,6.413,6.531,6.4,6.531,350000.0
2005-01-18 02:32:00,6.433,6.51,6.433,6.51,200000.0
2005-01-18 02:33:00,6.47,6.55,6.47,6.527,250000.0
2005-01-18 02:35:00,6.515,6.515,6.436,6.472,200000.0
2005-01-18 02:40:00,6.535,6.535,6.451,6.484,200000.0
2005-01-18 02:45:00,6.52,6.52,6.416,6.455,200000.0
2005-01-18 02:46:00,6.504,6.504,6.435,6.435,100000.0
2005-01-18 02:47:00,6.44,6.51,6.438,6.502,300000.0
2005-01-18 02:51:00,6.473,6.538,6.411,6.473,350000.0
2005-01-18 03:01:00,6.54,6.59,6.449,6.527,400000.0
2005-01-18 03:02:00,6.468,6.525,6.468,6.516,200000.0
2005-01-18 03:04:00,6.526,6.526,6.446,6.482,200000.0
2005-01-18 03:06:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 03:07:00,6.505,6.509,6.436,6.436,150000.0
2005-01-18 03:12:00,6.445,6.541,6.445,6.541,100000.0
2005-01-18 03:16:00,6.546,6.546,6.469,6.469,150000.0
2005-01-18 03:17:00,6.542,6.542,6.456,6.504,200000.0
2005-01-18 03:18:00,6.488,6.543,6.455,6.543,200000.0
2005-01-18 03:19:00,6.434,6.553,6.434,6.548,500000.0
2005-01-18 03:20:00,6.533,6.551,6.418,6.418,550000.0
2005-01-18 03:22:00,6.469,6.547,6.414,6.455,300000.0
2005-01-18 03:26:00,6.424,6.506,6.424,6.506,100000.0
2005-01-18 03:27:00,6.419,6.511,6.419,6.511,400000.0
2005-01-18 03:28:00,6.434,6.434,6.434,6.434,100000.0
2005-01-18 03:31:00,6.441,6.518,6.434,6.504,250000.0
2005-01-18 03:32:00,6.514,6.514,6.458,6.513,150000.0
2005-01-18 03:37:00,6.516,6.516,6.516,6.516,50000.0
2005-01-18 03:44:00,6.499,6.501,6.499,6.501,100000.0
2005-01-18 03:45:00,6.493,6.5,6.488,6.488,200000.0
2005-01-18 03:50:00,6.438,6.515,6.433,6.433,200000.0
2005-01-18 03:51:00,6.459,6.488,6.419,6.488,150000.0
2005-01-18 03:53:00,6.439,6.497,6.395,6.397,400000.0
2005-01-18 03:54:00,6.444,6.509,6.432,6.509,200000.0
2005-01-18 03:55:00,6.461,6.489,6.416,6.489,150000.0
2005-01-18 03:58:00,6.523,6.568,6.44,6.521,600000.0
2005-01-18 04:00:00,6.515,6.515,6.431,6.464,200000.0
2005-01-18 04:05:00,6.525,6.525,6.441,6.474,200000.0
2005-01-18 04:07:00,6.513,6.513,6.414,6.453,200000.0
2005-01-18 04:10:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 04:11:00,6.515,6.515,6.459,6.459,100000.0
2005-01-18 04:16:00,6.52,6.56,6.436,6.51,450000.0
2005-01-18 04:18:00,6.497,6.497,6.497,6.497,100000.0
2005-01-18 04:19:00,6.497,6.552,6.497,6.497,150000.0
2005-01-18 04:21:00,6.506,6.506,6.405,6.445,200000.0
2005-01-18 04:22:00,6.497,6.499,6.497,6.499,100000.0
2005-01-18 04:24:00,6.505,6.505,6.402,6.442,250000.0
2005-01-18 04:25:00,6.512,6.512,6.492,6.492,100000.0
2005-01-18 04:27:00,6.507,6.507,6.406,6.445,200000.0
2005-01-18 04:29:00,6.489,6.5,6.422,6.422,200000.0
2005-01-18 04:30:00,6.504,6.504,6.504,6.504,50000.0
2005-01-18 04:32:00,6.506,6.506,6.405,6.445,200000.0
2005-01-18 04:35:00,6.514,6.514,6.43,6.464,200000.0
2005-01-18 04:43:00,6.444,6.525,6.428,6.481,350000.0
2005-01-18 04:47:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 04:48:00,6.423,6.515,6.423,6.515,100000.0
2005-01-18 04:50:00,6.505,6.505,6.413,6.449,200000.0
2005-01-18 04:54:00,6.517,6.517,6.433,6.465,200000.0
2005-01-18 04:57:00,6.542,6.542,6.509,6.509,100000.0
2005-01-18 05:00:00,6.473,6.548,6.434,6.517,400000.0
2005-01-18 05:01:00,6.462,6.513,6.415,6.456,400000.0
2005-01-18 05:04:00,6.437,6.437,6.425,6.425,150000.0
2005-01-18 05:05:00,6.435,6.509,6.435,6.509,100000.0
2005-01-18 05:11:00,6.55,6.55,6.446,6.543,200000.0
2005-01-18 05:12:00,6.403,6.542,6.403,6.475,300000.0
2005-01-18 05:13:00,6.545,6.548,6.445,6.548,150000.0
2005-01-18 05:18:00,6.42,6.52,6.418,6.453,300000.0
2005-01-18 05:19:00,6.415,6.492,6.409,6.409,150000.0
2005-01-18 05:24:00,6.504,6.504,6.405,6.445,200000.0
2005-01-18 05:28:00,6.497,6.513,6.497,6.513,100000.0
2005-01-18 05:30:00,6.514,6.519,6.473,6.519,150000.0
2005-01-18 05:32:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 05:37:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 05:40:00,6.546,6.546,6.511,6.511,100000.0
2005-01-18 05:41:00,6.51,6.551,6.459,6.551,150000.0
2005-01-18 05:43:00,6.535,6.549,6.436,6.436,250000.0
2005-01-18 05:44:00,6.556,6.558,6.463,6.558,200000.0
2005-01-18 05:46:00,6.497,6.497,6.497,6.497,100000.0
2005-01-18 05:48:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 05:51:00,6.504,6.536,6.466,6.518,450000.0
2005-01-18 05:52:00,6.518,6.541,6.411,6.521,450000.0
2005-01-18 05:53:00,6.432,6.487,6.432,6.487,100000.0
2005-01-18 05:59:00,6.516,6.516,6.416,6.454,200000.0
2005-01-18 06:05:00,6.554,6.561,6.423,6.423,150000.0
2005-01-18 06:06:00,6.47,6.528,6.41,6.41,250000.0
2005-01-18 06:08:00,6.518,6.521,6.413,6.516,400000.0
2005-01-18 06:09:00,6.451,6.532,6.451,6.519,200000.0
2005-01-18 06:12:00,6.509,6.509,6.42,6.453,250000.0
2005-01-18 06:14:00,6.517,6.517,6.433,6.465,200000.0
2005-01-18 06:17:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 06:22:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 06:24:00,6.423,6.423,6.423,6.423,50000.0
2005-01-18 06:25:00,6.518,6.518,6.439,6.439,150000.0
2005-01-18 06:26:00,6.518,6.518,6.423,6.423,400000.0
2005-01-18 06:27:00,6.536,6.536,6.485,6.524,150000.0
2005-01-18 06:29:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 06:30:00,6.413,6.482,6.411,6.411,150000.0
2005-01-18 06:37:00,6.533,6.534,6.396,6.527,550000.0
2005-01-18 06:38:00,6.442,6.525,6.383,6.513,500000.0
2005-01-18 06:49:00,6.503,6.503,6.403,6.443,200000.0
2005-01-18 06:55:00,6.497,6.497,6.497,6.497,100000.0
2005-01-18 06:58:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 07:10:00,6.45,6.516,6.445,6.445,300000.0
2005-01-18 07:17:00,6.438,6.501,6.402,6.5,400000.0
2005-01-18 07:18:00,6.504,6.509,6.451,6.503,400000.0
2005-01-18 07:21:00,6.482,6.504,6.438,6.439,400000.0
2005-01-18 07:22:00,6.506,6.541,6.427,6.515,500000.0
2005-01-18 07:24:00,6.518,6.518,6.461,6.461,100000.0
2005-01-18 07:25:00,6.543,6.543,6.484,6.518,200000.0
2005-01-18 07:27:00,6.48,6.48,6.441,6.453,250000.0
2005-01-18 07:28:00,6.464,6.515,6.424,6.469,400000.0
2005-01-18 07:33:00,6.517,6.594,6.434,6.434,350000.0
2005-01-18 07:35:00,6.497,6.523,6.425,6.523,250000.0
2005-01-18 07:37:00,6.413,6.553,6.413,6.51,450000.0
2005-01-18 07:38:00,6.515,6.515,6.409,6.48,400000.0
2005-01-18 07:41:00,6.535,6.538,6.411,6.411,250000.0
2005-01-18 07:46:00,6.505,6.508,6.443,6.508,250000.0
2005-01-18 07:48:00,6.493,6.501,6.423,6.5,200000.0
2005-01-18 07:49:00,6.424,6.528,6.424,6.493,150000.0
2005-01-18 07:50:00,6.444,6.528,6.444,6.528,100000.0
2005-01-18 07:57:00,6.424,6.463,6.424,6.463,100000.0
2005-01-18 07:58:00,6.501,6.501,6.501,6.501,50000.0
2005-01-18 07:59:00,6.462,6.462,6.448,6.448,100000.0
2005-01-18 08:00:00,6.512,6.533,6.512,6.533,100000.0
2005-01-18 08:02:00,6.394,6.509,6.363,6.443,750000.0
2005-01-18 08:03:00,6.418,6.501,6.418,6.497,450000.0
2005-01-18 08:06:00,6.438,6.503,6.406,6.446,400000.0
2005-01-18 08:07:00,6.523,6.523,6.406,6.518,500000.0
2005-01-18 08:09:00,6.446,6.503,6.401,6.438,500000.0
2005-01-18 08:10:00,6.539,6.558,6.459,6.459,250000.0
2005-01-18 08:13:00,6.518,6.518,6.385,6.424,400000.0
2005-01-18 08:14:00,6.424,6.542,6.424,6.501,400000.0
2005-01-18 08:19:00,6.429,6.519,6.429,6.463,250000.0
2005-01-18 08:20:00,6.543,6.549,6.43,6.508,550000.0
2005-01-18 08:21:00,6.446,6.599,6.424,6.487,550000.0
2005-01-18 08:22:00,6.407,6.51,6.406,6.424,350000.0
2005-01-18 08:23:00,6.431,6.539,6.431,6.536,300000.0
2005-01-18 08:26:00,6.531,6.531,6.423,6.528,500000.0
2005-01-18 08:27:00,6.463,6.522,6.463,6.522,250000.0
2005-01-18 08:28:00,6.534,6.551,6.447,6.517,450000.0
2005-01-18 08:29:00,6.434,6.519,6.411,6.513,400000.0
2005-01-18 08:34:00,6.477,6.526,6.437,6.458,300000.0
2005-01-18 08:35:00,6.435,6.518,6.435,6.518,100000.0
2005-01-18 08:37:00,6.506,6.554,6.455,6.507,250000.0
2005-01-18 08:38:00,6.516,6.546,6.413,6.441,650000.0
2005-01-18 08:39:00,6.483,6.548,6.425,6.425,250000.0
2005-01-18 08:41:00,6.501,6.508,6.46,6.46,350000.0
2005-01-18 08:42:00,6.554,6.554,6.441,6.511,450000.0
2005-01-18 08:53:00,6.533,6.549,6.464,6.528,400000.0
2005-01-18 08:56:00,6.468,6.553,6.434,6.507,550000.0
2005-01-18 08:57:00,6.507,6.56,6.443,6.51,550000.0
2005-01-18 08:59:00,6.549,6.552,6.411,6.504,500000.0
2005-01-18 09:00:00,6.497,6.553,6.414,6.424,550000.0
2005-01-18 09:02:00,6.425,6.555,6.425,6.448,550000.0
2005-01-18 09:04:00,6.496,6.541,6.395,6.541,400000.0
2005-01-18 09:05:00,6.485,6.526,6.414,6.516,400000.0
2005-01-18 09:06:00,6.495,6.545,6.433,6.478,350000.0
2005-01-18 09:08:00,6.54,6.54,6.479,6.479,100000.0
2005-01-18 09:10:00,6.518,6.528,6.407,6.527,350000.0
2005-01-18 09:13:00,6.475,6.549,6.444,6.549,450000.0
2005-01-18 09:15:00,6.47,6.546,6.451,6.503,350000.0
2005-01-18 09:18:00,6.501,6.538,6.425,6.501,400000.0
2005-01-18 09:19:00,6.533,6.533,6.408,6.52,450000.0
2005-01-18 09:20:00,6.456,6.553,6.416,6.416,450000.0
2005-01-18 09:21:00,6.456,6.528,6.407,6.528,550000.0
2005-01-18 09:23:00,6.448,6.546,6.409,6.512,450000.0
2005-01-18 09:24:00,6.422,6.546,6.422,6.474,400000.0
2005-01-18 09:29:00,6.406,6.541,6.393,6.525,300000.0
2005-01-18 09:30:00,6.452,6.549,6.413,6.549,400000.0
2005-01-18 09:32:00,6.493,6.546,6.446,6.546,250000.0
2005-01-18 09:33:00,6.516,6.554,6.413,6.554,450000.0
2005-01-18 09:34:00,6.51,6.545,6.416,6.519,300000.0
2005-01-18 09:35:00,6.436,6.547,6.436,6.547,350000.0
2005-01-18 09:37:00,6.502,6.544,6.411,6.504,400000.0
2005-01-18 09:38:00,6.452,6.547,6.414,6.524,450000.0
2005-01-18 09:41:00,6.482,6.517,6.421,6.421,350000.0
2005-01-18 09:42:00,6.496,6.498,6.4,6.432,400000.0
2005-01-18 09:43:00,6.538,6.548,6.453,6.526,400000.0
2005-01-18 09:44:00,6.454,6.539,6.418,6.46,350000.0
2005-01-18 09:45:00,6.499,6.52,6.397,6.52,250000.0
2005-01-18 09:46:00,6.454,6.454,6.436,6.436,100000.0
2005-01-18 09:47:00,6.454,6.548,6.454,6.506,300000.0
2005-01-18 09:49:00,6.473,6.528,6.398,6.444,350000.0
2005-01-18 09:51:00,6.507,6.507,6.419,6.439,350000.0
2005-01-18 09:52:00,6.529,6.529,6.393,6.485,400000.0
2005-01-18 09:55:00,6.491,6.534,6.416,6.438,400000.0
2005-01-18 09:56:00,6.435,6.526,6.403,6.526,400000.0
2005-01-18 09:57:00,6.436,6.518,6.398,6.502,500000.0
2005-01-18 09:59:00,6.444,6.53,6.396,6.527,450000.0
2005-01-18 10:00:00,6.504,6.504,6.39,6.493,550000.0
2005-01-18 10:07:00,6.481,6.514,6.402,6.43,400000.0
2005-01-18 10:08:00,6.533,6.534,6.41,6.534,300000.0
2005-01-18 10:09:00,6.527,6.527,6.375,6.508,450000.0
2005-01-18 10:10:00,6.496,6.519,6.394,6.519,550000.0
2005-01-18 10:11:00,6.528,6.529,6.401,6.401,500000.0
2005-01-18 10:13:00,6.448,6.53,6.395,6.428,500000.0
2005-01-18 10:14:00,6.423,6.51,6.423,6.51,100000.0
2005-01-18 10:17:00,6.461,6.493,6.398,6.411,400000.0
2005-01-18 10:21:00,6.485,6.534,6.477,6.51,400000.0
2005-01-18 10:25:00,6.411,6.524,6.386,6.484,700000.0
2005-01-18 10:28:00,6.516,6.516,6.388,6.428,350000.0
2005-01-18 10:31:00,6.385,6.48,6.385,6.439,350000.0
2005-01-18 10:32:00,6.455,6.503,6.383,6.489,700000.0
2005-01-18 10:33:00,6.525,6.525,6.408,6.499,400000.0
2005-01-18 10:43:00,6.504,6.579,6.405,6.405,400000.0
2005-01-18 10:44:00,6.475,6.536,6.384,6.502,900000.0
2005-01-18 10:45:00,6.498,6.546,6.413,6.49,350000.0
2005-01-18 10:46:00,6.498,6.543,6.431,6.543,400000.0
2005-01-18 10:47:00,6.494,6.518,6.387,6.387,350000.0
2005-01-18 10:49:00,6.531,6.531,6.398,6.408,600000.0
2005-01-18 10:53:00,6.479,6.534,6.398,6.447,500000.0
2005-01-18 10:54:00,6.496,6.496,6.389,6.496,400000.0
2005-01-18 11:07:00,6.47,6.516,6.404,6.497,450000.0
2005-01-18 11:09:00,6.506,6.506,6.393,6.487,500000.0
2005-01-18 11:10:00,6.379,6.528,6.379,6.459,400000.0
2005-01-18 11:11:00,6.506,6.521,6.385,6.484,350000.0
2005-01-18 11:13:00,6.483,6.521,6.388,6.521,500000.0
2005-01-18 11:17:00,6.515,6.518,6.403,6.518,350000.0
2005-01-18 11:18:00,6.434,6.501,6.434,6.477,350000.0
2005-01-18 11:19:00,6.445,6.588,6.445,6.548,550000.0
2005-01-18 11:21:00,6.536,6.536,6.408,6.516,450000.0
2005-01-18 11:24:00,6.489,6.539,6.417,6.496,550000.0
2005-01-18 11:25:00,6.431,6.534,6.429,6.431,550000.0
2005-01-18 11:26:00,6.518,6.538,6.426,6.538,400000.0
2005-01-18 11:32:00,6.484,6.484,6.399,6.401,450000.0
2005-01-18 11:37:00,6.426,6.523,6.378,6.487,400000.0
2005-01-18 11:43:00,6.524,6.526,6.424,6.526,350000.0
2005-01-18 11:49:00,6.481,6.501,6.38,6.447,350000.0
2005-01-18 12:01:00,6.524,6.524,6.4,6.441,500000.0
2005-01-18 12:04:00,6.481,6.541,6.432,6.432,350000.0
2005-01-18 12:07:00,6.536,6.577,6.395,6.509,450000.0
2005-01-18 12:09:00,6.449,6.535,6.446,6.479,350000.0
2005-01-18 12:10:00,6.519,6.535,6.438,6.491,400000.0
2005-01-18 12:19:00,6.47,6.54,6.408,6.432,450000.0
2005-01-18 12:20:00,6.455,6.541,6.381,6.477,500000.0
2005-01-18 12:22:00,6.557,6.557,6.453,6.526,400000.0
2005-01-18 12:24:00,6.553,6.553,6.431,6.515,600000.0
2005-01-18 12:26:00,6.521,6.521,6.406,6.461,450000.0
2005-01-18 12:27:00,6.528,6.561,6.446,6.535,550000.0
2005-01-18 12:29:00,6.531,6.564,6.418,6.428,500000.0
2005-01-18 12:30:00,6.471,6.593,6.471,6.584,450000.0
2005-01-18 12:31:00,6.529,6.529,6.463,6.519,350000.0
2005-01-18 12:33:00,6.551,6.553,6.428,6.428,250000.0
2005-01-18 12:34:00,6.428,6.54,6.42,6.42,450000.0
2005-01-18 12:38:00,6.528,6.558,6.427,6.495,450000.0
2005-01-18 12:43:00,6.499,6.55,6.436,6.458,500000.0
2005-01-18 12:45:00,6.47,6.547,6.402,6.468,400000.0
2005-01-18 12:46:00,6.422,6.519,6.42,6.42,500000.0
2005-01-18 12:50:00,6.507,6.573,6.465,6.465,400000.0
2005-01-18 12:51:00,6.446,6.564,6.446,6.559,500000.0
2005-01-18 12:57:00,6.508,6.554,6.421,6.421,400000.0
2005-01-18 13:02:00,6.436,6.527,6.431,6.472,400000.0
2005-01-18 13:09:00,6.57,6.59,6.465,6.465,450000.0
2005-01-18 13:15:00,6.481,6.568,6.42,6.514,400000.0
2005-01-18 13:18:00,6.428,6.574,6.428,6.556,400000.0
2005-01-18 13:19:00,6.465,6.522,6.409,6.44,400000.0
2005-01-18 13:28:00,6.519,6.529,6.413,6.461,400000.0
2005-01-18 13:33:00,6.475,6.542,6.431,6.474,350000.0
2005-01-18 13:38:00,6.504,6.594,6.478,6.574,400000.0
2005-01-18 13:42:00,6.543,6.543,6.443,6.521,350000.0
2005-01-18 13:43:00,6.544,6.564,6.429,6.533,500000.0
2005-01-18 13:44:00,6.451,6.563,6.428,6.483,350000.0
2005-01-18 13:49:00,6.428,6.56,6.428,6.531,350000.0
2005-01-18 13:50:00,6.48,6.511,6.448,6.448,450000.0
2005-01-18 13:54:00,6.498,6.556,6.45,6.556,400000.0
2005-01-18 13:58:00,6.455,6.574,6.455,6.574,350000.0
2005-01-18 14:03:00,6.522,6.527,6.454,6.527,350000.0
2005-01-18 14:05:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 14:13:00,6.512,6.536,6.442,6.455,350000.0
2005-01-18 14:14:00,6.434,6.578,6.427,6.443,500000.0
2005-01-18 14:15:00,6.385,6.541,6.385,6.43,500000.0
2005-01-18 14:16:00,6.409,6.536,6.39,6.501,450000.0
2005-01-18 14:18:00,6.514,6.574,6.461,6.574,400000.0
2005-01-18 14:19:00,6.54,6.571,6.438,6.561,500000.0
2005-01-18 14:20:00,6.467,6.565,6.467,6.478,350000.0
2005-01-18 14:21:00,6.453,6.557,6.446,6.494,450000.0
2005-01-18 14:23:00,6.473,6.563,6.473,6.509,400000.0
2005-01-18 14:31:00,6.49,6.579,6.467,6.556,400000.0
2005-01-18 14:32:00,6.543,6.57,6.471,6.503,500000.0
2005-01-18 14:38:00,6.535,6.577,6.493,6.548,400000.0
2005-01-18 14:42:00,6.436,6.529,6.396,6.529,400000.0
2005-01-18 14:43:00,6.558,6.584,6.458,6.576,500000.0
2005-01-18 14:44:00,6.459,6.532,6.438,6.532,450000.0
2005-01-18 14:45:00,6.521,6.552,6.475,6.548,400000.0
2005-01-18 14:46:00,6.551,6.584,6.494,6.501,350000.0
2005-01-18 14:48:00,6.546,6.58,6.487,6.554,400000.0
2005-01-18 14:49:00,6.595,6.646,6.464,6.464,500000.0
2005-01-18 14:50:00,6.497,6.578,6.449,6.449,400000.0
2005-01-18 14:57:00,6.579,6.583,6.484,6.572,450000.0
2005-01-18 14:59:00,6.504,6.577,6.446,6.577,550000.0
2005-01-18 15:00:00,6.444,6.552,6.444,6.486,450000.0
2005-01-18 15:04:00,6.512,6.616,6.46,6.473,550000.0
2005-01-18 15:05:00,6.458,6.583,6.458,6.489,550000.0
2005-01-18 15:09:00,6.566,6.583,6.458,6.471,450000.0
2005-01-18 15:10:00,6.459,6.577,6.435,6.484,400000.0
2005-01-18 15:12:00,6.545,6.545,6.453,6.489,200000.0
2005-01-18 15:14:00,6.545,6.545,6.453,6.489,200000.0
2005-01-18 15:21:00,6.534,6.579,6.461,6.506,250000.0
2005-01-18 15:22:00,6.54,6.578,6.5,6.542,450000.0
2005-01-18 15:24:00,6.556,6.583,6.478,6.566,350000.0
2005-01-18 15:25:00,6.574,6.598,6.465,6.55,350000.0
2005-01-18 15:26:00,6.442,6.526,6.442,6.447,550000.0
2005-01-18 15:27:00,6.472,6.57,6.46,6.489,350000.0
2005-01-18 15:28:00,6.469,6.574,6.469,6.538,350000.0
2005-01-18 15:29:00,6.512,6.512,6.463,6.463,150000.0
2005-01-18 15:30:00,6.54,6.564,6.449,6.558,450000.0
2005-01-18 15:31:00,6.494,6.584,6.484,6.484,500000.0
2005-01-18 15:32:00,6.491,6.559,6.456,6.552,450000.0
2005-01-18 15:33:00,6.526,6.526,6.44,6.525,400000.0
2005-01-18 15:34:00,6.452,6.592,6.438,6.438,400000.0
2005-01-18 15:35:00,6.5,6.558,6.474,6.503,400000.0
2005-01-18 15:36:00,6.522,6.571,6.453,6.568,550000.0
2005-01-18 15:37:00,6.448,6.563,6.446,6.53,400000.0
2005-01-18 15:38:00,6.497,6.574,6.477,6.49,450000.0
2005-01-18 15:39:00,6.488,6.5,6.488,6.5,100000.0
2005-01-18 15:40:00,6.478,6.615,6.471,6.471,450000.0
2005-01-18 15:41:00,6.431,6.543,6.431,6.517,400000.0
2005-01-18 15:42:00,6.559,6.559,6.449,6.474,350000.0
2005-01-18 15:43:00,6.498,6.548,6.439,6.443,450000.0
2005-01-18 15:44:00,6.56,6.584,6.483,6.568,350000.0
2005-01-18 15:45:00,6.576,6.576,6.473,6.566,450000.0
2005-01-18 15:46:00,6.469,6.569,6.461,6.484,400000.0
2005-01-18 15:47:00,6.538,6.538,6.411,6.446,550000.0
2005-01-18 15:48:00,6.484,6.535,6.45,6.471,350000.0
2005-01-18 15:49:00,6.539,6.597,6.519,6.597,350000.0
2005-01-18 15:50:00,6.511,6.605,6.463,6.576,550000.0
2005-01-18 15:51:00,6.562,6.595,6.467,6.478,350000.0
2005-01-18 15:52:00,6.47,6.589,6.463,6.463,350000.0
2005-01-18 15:54:00,6.577,6.592,6.522,6.592,450000.0
2005-01-18 15:55:00,6.475,6.64,6.475,6.592,500000.0
2005-01-18 15:56:00,6.436,6.568,6.436,6.52,450000.0
2005-01-18 15:57:00,6.515,6.558,6.489,6.523,450000.0
2005-01-18 15:58:00,6.496,6.6,6.484,6.6,500000.0
2005-01-18 15:59:00,6.606,6.615,6.513,6.528,450000.0
2005-01-18 16:00:00,6.554,6.598,6.453,6.563,500000.0
2005-01-18 16:01:00,6.593,6.593,6.48,6.48,400000.0
2005-01-18 16:02:00,6.478,6.594,6.442,6.525,550000.0
2005-01-18 16:03:00,6.598,6.598,6.444,6.511,450000.0
2005-01-18 16:04:00,6.491,6.668,6.491,6.587,550000.0
2005-01-18 16:05:00,6.518,6.576,6.455,6.48,350000.0
2005-01-18 20:02:00,6.519,6.519,6.519,6.519,50000.0
2005-01-18 20:55:00,6.556,6.556,6.456,6.494,200000.0
2005-01-18 21:12:00,6.563,6.563,6.48,6.513,200000.0
2005-01-18 21:20:00,6.487,6.539,6.487,6.497,200000.0
2005-01-18 21:21:00,6.546,6.546,6.511,6.511,100000.0
2005-01-18 21:22:00,6.588,6.588,6.588,6.588,50000.0
2005-01-18 21:23:00,6.521,6.609,6.521,6.554,300000.0
2005-01-18 21:24:00,6.546,6.546,6.546,6.546,50000.0
2005-01-18 21:25:00,6.488,6.588,6.488,6.574,350000.0
2005-01-18 21:27:00,6.534,6.602,6.457,6.477,400000.0
2005-01-18 21:28:00,6.617,6.617,6.583,6.583,100000.0
2005-01-18 21:32:00,6.511,6.595,6.487,6.546,300000.0
2005-01-18 21:33:00,6.607,6.607,6.607,6.607,50000.0
2005-01-18 21:34:00,6.521,6.614,6.521,6.578,250000.0
2005-01-18 21:35:00,6.613,6.613,6.57,6.57,100000.0
2005-01-18 21:36:00,6.495,6.573,6.495,6.573,150000.0
2005-01-18 21:37:00,6.459,6.596,6.448,6.596,200000.0
2005-01-18 21:38:00,6.473,6.582,6.473,6.524,350000.0
2005-01-18 21:39:00,6.501,6.618,6.501,6.618,200000.0
2005-01-18 21:40:00,6.472,6.6,6.472,6.6,150000.0
2005-01-18 21:41:00,6.581,6.608,6.571,6.571,150000.0
2005-01-18 21:42:00,6.576,6.576,6.47,6.568,200000.0
2005-01-18 21:43:00,6.507,6.579,6.477,6.537,300000.0
2005-01-18 21:46:00,6.555,6.624,6.498,6.534,400000.0
2005-01-18 21:47:00,6.601,6.619,6.508,6.619,150000.0
2005-01-18 21:49:00,6.547,6.577,6.495,6.577,350000.0
2005-01-18 21:54:00,6.594,6.603,6.491,6.525,400000.0
2005-01-18 21:55:00,6.579,6.579,6.536,6.578,200000.0
2005-01-18 21:59:00,6.585,6.619,6.487,6.525,250000.0
2005-01-18 22:00:00,6.584,6.612,6.502,6.612,150000.0
2005-01-18 22:01:00,6.486,6.562,6.468,6.558,350000.0
2005-01-18 22:02:00,6.505,6.632,6.505,6.632,300000.0
2005-01-18 22:03:00,6.613,6.613,6.578,6.578,100000.0
2005-01-18 22:06:00,6.578,6.581,6.548,6.548,150000.0
2005-01-18 22:07:00,6.537,6.61,6.537,6.61,200000.0
2005-01-18 22:09:00,6.585,6.585,6.493,6.529,200000.0
2005-01-18 22:10:00,6.495,6.5,6.495,6.5,150000.0
2005-01-18 22:14:00,6.584,6.584,6.485,6.523,200000.0
2005-01-18 22:18:00,6.581,6.613,6.566,6.613,400000.0
2005-01-18 22:19:00,6.577,6.62,6.51,6.565,450000.0
2005-01-18 22:20:00,6.587,6.61,6.569,6.569,250000.0
2005-01-18 22:21:00,6.537,6.557,6.49,6.51,200000.0
2005-01-18 22:22:00,6.535,6.618,6.535,6.568,250000.0
2005-01-18 22:23:00,6.559,6.587,6.482,6.535,650000.0
2005-01-18 22:24:00,6.568,6.572,6.486,6.541,200000.0
2005-01-18 22:28:00,6.578,6.579,6.562,6.579,200000.0
2005-01-18 22:29:00,6.557,6.582,6.496,6.562,450000.0
2005-01-18 22:35:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 22:46:00,6.567,6.567,6.466,6.505,200000.0
2005-01-18 23:11:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 23:17:00,6.565,6.565,6.464,6.504,200000.0
2005-01-18 23:20:00,6.614,6.614,6.563,6.567,300000.0
2005-01-18 23:24:00,6.508,6.602,6.508,6.602,300000.0
2005-01-18 23:25:00,6.581,6.608,6.527,6.581,400000.0
2005-01-18 23:37:00,6.579,6.579,6.5,6.533,200000.0
2005-01-18 23:38:00,6.505,6.505,6.505,6.505,50000.0
2005-01-18 23:39:00,6.513,6.586,6.513,6.564,300000.0
2005-01-18 23:42:00,6.548,6.607,6.548,6.607,400000.0
2005-01-18 23:43:00,6.538,6.599,6.538,6.554,200000.0
2005-01-18 23:46:00,6.551,6.553,6.551,6.553,100000.0
2005-01-18 23:52:00,6.564,6.564,6.464,6.504,200000.0
2005-01-18 23:58:00,6.565,6.565,6.473,6.509,200000.0
2005-01-19 00:00:00,6.63,6.74,6.5,6.59,200000.0
2005-01-19 00:05:00,6.576,6.576,6.491,6.525,200000.0
2005-01-19 00:06:00,6.556,6.575,6.556,6.575,100000.0
2005-01-19 00:18:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 00:26:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:00:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:22:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:39:00,6.573,6.578,6.528,6.528,150000.0
2005-01-19 01:45:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 01:55:00,6.575,6.575,6.469,6.507,200000.0
2005-01-19 02:04:00,6.551,6.551,6.446,6.485,200000.0
2005-01-19 02:06:00,6.484,6.525,6.484,6.525,100000.0
2005-01-19 02:07:00,6.486,6.558,6.468,6.493,300000.0
2005-01-19 02:10:00,6.558,6.558,6.479,6.513,200000.0
2005-01-19 02:14:00,6.509,6.59,6.49,6.545,450000.0
2005-01-19 02:17:00,6.522,6.568,6.462,6.568,150000.0
2005-01-19 02:23:00,6.603,6.603,6.536,6.543,300000.0
2005-01-19 02:24:00,6.533,6.533,6.531,6.531,100000.0
2005-01-19 02:26:00,6.457,6.549,6.453,6.535,400000.0
2005-01-19 02:27:00,6.484,6.6,6.484,6.531,400000.0
2005-01-19 02:33:00,6.474,6.542,6.455,6.542,250000.0
2005-01-19 02:35:00,6.499,6.587,6.499,6.518,150000.0
2005-01-19 02:36:00,6.558,6.558,6.488,6.488,200000.0
2005-01-19 02:38:00,6.523,6.579,6.523,6.579,150000.0
2005-01-19 02:43:00,6.567,6.618,6.488,6.618,350000.0
2005-01-19 02:44:00,6.574,6.574,6.574,6.574,50000.0
2005-01-19 02:48:00,6.594,6.594,6.511,6.543,200000.0
2005-01-19 03:01:00,6.583,6.583,6.478,6.515,200000.0
2005-01-19 03:08:00,6.586,6.586,6.502,6.535,200000.0
2005-01-19 03:13:00,6.573,6.573,6.472,6.513,200000.0
2005-01-19 03:18:00,6.572,6.607,6.462,6.538,350000.0
2005-01-19 03:19:00,6.494,6.608,6.487,6.606,500000.0
2005-01-19 03:20:00,6.614,6.659,6.498,6.498,550000.0
2005-01-19 03:23:00,6.571,6.571,6.467,6.505,200000.0
2005-01-19 03:25:00,6.579,6.579,6.476,6.497,200000.0
2005-01-19 03:26:00,6.474,6.556,6.474,6.556,150000.0
2005-01-19 03:28:00,6.481,6.487,6.481,6.487,100000.0
2005-01-19 03:32:00,6.584,6.584,6.528,6.583,150000.0
2005-01-19 03:36:00,6.575,6.575,6.571,6.571,100000.0
2005-01-19 03:38:00,6.486,6.559,6.486,6.546,150000.0
2005-01-19 03:39:00,6.535,6.535,6.535,6.535,50000.0
2005-01-19 03:40:00,6.585,6.587,6.479,6.479,300000.0
2005-01-19 03:41:00,6.525,6.591,6.525,6.591,100000.0
2005-01-19 03:42:00,6.474,6.562,6.474,6.525,250000.0
2005-01-19 03:43:00,6.611,6.631,6.486,6.508,250000.0
2005-01-19 03:44:00,6.501,6.607,6.47,6.552,400000.0
2005-01-19 03:45:00,6.525,6.535,6.525,6.535,200000.0
2005-01-19 03:46:00,6.525,6.525,6.525,6.525,50000.0
2005-01-19 03:47:00,6.594,6.594,6.468,6.535,150000.0
2005-01-19 03:48:00,6.573,6.573,6.468,6.468,150000.0
2005-01-19 03:49:00,6.503,6.551,6.47,6.541,300000.0
2005-01-19 03:54:00,6.555,6.555,6.463,6.499,200000.0
2005-01-19 03:55:00,6.474,6.536,6.474,6.536,100000.0
2005-01-19 03:56:00,6.475,6.558,6.474,6.544,300000.0
2005-01-19 03:58:00,6.534,6.568,6.448,6.538,600000.0
2005-01-19 03:59:00,6.538,6.538,6.538,6.538,50000.0
2005-01-19 04:02:00,6.505,6.505,6.413,6.449,200000.0
2005-01-19 04:04:00,6.518,6.518,6.439,6.473,200000.0
2005-01-19 04:08:00,6.537,6.537,6.468,6.507,200000.0
2005-01-19 04:09:00,6.568,6.568,6.554,6.554,100000.0
2005-01-19 04:10:00,6.505,6.588,6.504,6.574,300000.0
2005-01-19 04:11:00,6.5,6.619,6.5,6.619,100000.0
2005-01-19 04:15:00,6.567,6.567,6.511,6.567,150000.0
2005-01-19 04:17:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 04:23:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 04:24:00,6.566,6.566,6.566,6.566,100000.0
2005-01-19 04:30:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 04:33:00,6.571,6.571,6.466,6.505,200000.0
2005-01-19 04:35:00,6.596,6.596,6.588,6.588,100000.0
2005-01-19 04:36:00,6.531,6.617,6.522,6.529,250000.0
2005-01-19 04:37:00,6.496,6.496,6.476,6.482,150000.0
2005-01-19 04:38:00,6.6,6.6,6.524,6.524,100000.0
2005-01-19 04:39:00,6.481,6.593,6.468,6.55,600000.0
2005-01-19 04:42:00,6.474,6.529,6.474,6.529,100000.0
2005-01-19 04:43:00,6.569,6.569,6.501,6.501,150000.0
2005-01-19 04:44:00,6.481,6.558,6.474,6.544,300000.0
2005-01-19 04:45:00,6.563,6.57,6.541,6.57,250000.0
2005-01-19 04:46:00,6.61,6.61,6.493,6.597,200000.0
2005-01-19 04:48:00,6.57,6.57,6.49,6.523,200000.0
2005-01-19 04:50:00,6.565,6.565,6.46,6.496,200000.0
2005-01-19 04:52:00,6.547,6.547,6.42,6.508,200000.0
2005-01-19 04:57:00,6.54,6.54,6.511,6.511,100000.0
2005-01-19 04:58:00,6.453,6.553,6.453,6.498,150000.0
2005-01-19 05:01:00,6.565,6.565,6.494,6.53,200000.0
2005-01-19 05:04:00,6.597,6.597,6.473,6.473,200000.0
2005-01-19 05:05:00,6.578,6.578,6.55,6.555,150000.0
2005-01-19 05:10:00,6.537,6.537,6.537,6.537,100000.0
2005-01-19 05:13:00,6.568,6.568,6.489,6.523,200000.0
2005-01-19 05:18:00,6.555,6.555,6.463,6.499,200000.0
2005-01-19 05:19:00,6.56,6.57,6.491,6.57,150000.0
2005-01-19 05:20:00,6.505,6.588,6.504,6.574,300000.0
2005-01-19 05:22:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 05:24:00,6.527,6.618,6.516,6.516,150000.0
2005-01-19 05:25:00,6.471,6.616,6.471,6.616,100000.0
2005-01-19 05:26:00,6.512,6.538,6.512,6.538,100000.0
2005-01-19 05:29:00,6.567,6.567,6.466,6.505,200000.0
2005-01-19 05:31:00,6.579,6.579,6.5,6.533,200000.0
2005-01-19 05:32:00,6.566,6.566,6.566,6.566,50000.0
2005-01-19 05:33:00,6.513,6.601,6.513,6.573,300000.0
2005-01-19 05:36:00,6.556,6.556,6.456,6.494,200000.0
2005-01-19 05:37:00,6.536,6.555,6.536,6.555,100000.0
2005-01-19 05:41:00,6.552,6.581,6.496,6.581,150000.0
2005-01-19 05:42:00,6.508,6.534,6.506,6.506,150000.0
2005-01-19 05:45:00,6.552,6.552,6.453,6.493,200000.0
2005-01-19 05:47:00,6.555,6.555,6.463,6.499,200000.0
2005-01-19 05:51:00,6.544,6.576,6.506,6.558,450000.0
2005-01-19 05:52:00,6.578,6.601,6.471,6.581,450000.0
2005-01-19 05:55:00,6.525,6.581,6.48,6.511,350000.0
2005-01-19 05:56:00,6.579,6.579,6.491,6.557,350000.0
2005-01-19 05:58:00,6.497,6.547,6.497,6.547,100000.0
2005-01-19 05:59:00,6.529,6.559,6.529,6.559,100000.0
2005-01-19 06:00:00,6.543,6.564,6.475,6.475,250000.0
2005-01-19 06:03:00,6.559,6.561,6.468,6.468,150000.0
2005-01-19 06:05:00,6.598,6.615,6.476,6.476,150000.0
2005-01-19 06:07:00,6.572,6.572,6.467,6.505,200000.0
2005-01-19 06:09:00,6.493,6.581,6.493,6.581,200000.0
2005-01-19 06:10:00,6.583,6.583,6.571,6.571,150000.0
2005-01-19 06:11:00,6.573,6.581,6.573,6.581,150000.0
2005-01-19 06:15:00,6.588,6.621,6.511,6.621,400000.0
2005-01-19 06:17:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 06:19:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 06:20:00,6.514,6.541,6.501,6.501,150000.0
2005-01-19 06:24:00,6.57,6.57,6.491,6.523,200000.0
2005-01-19 06:26:00,6.597,6.612,6.506,6.506,400000.0
2005-01-19 06:28:00,6.575,6.575,6.47,6.507,200000.0
2005-01-19 06:30:00,6.573,6.583,6.476,6.583,150000.0
2005-01-19 06:31:00,6.567,6.567,6.465,6.49,400000.0
2005-01-19 06:32:00,6.544,6.544,6.456,6.456,100000.0
2005-01-19 06:36:00,6.569,6.569,6.489,6.523,200000.0
2005-01-19 06:41:00,6.623,6.623,6.582,6.582,300000.0
2005-01-19 06:49:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 06:50:00,6.566,6.566,6.493,6.493,100000.0
2005-01-19 06:52:00,6.529,6.617,6.529,6.594,300000.0
2005-01-19 06:54:00,6.613,6.613,6.545,6.553,300000.0
2005-01-19 06:55:00,6.567,6.567,6.567,6.567,100000.0
2005-01-19 06:57:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 06:58:00,6.562,6.579,6.562,6.579,100000.0
2005-01-19 07:00:00,6.587,6.587,6.504,6.535,200000.0
2005-01-19 07:03:00,6.544,6.607,6.518,6.518,250000.0
2005-01-19 07:04:00,6.578,6.578,6.538,6.538,150000.0
2005-01-19 07:08:00,6.502,6.624,6.502,6.565,400000.0
2005-01-19 07:11:00,6.575,6.575,6.469,6.507,200000.0
2005-01-19 07:13:00,6.516,6.548,6.456,6.456,200000.0
2005-01-19 07:19:00,6.568,6.568,6.487,6.487,100000.0
2005-01-19 07:20:00,6.582,6.582,6.5,6.581,300000.0
2005-01-19 07:21:00,6.569,6.589,6.47,6.589,250000.0
2005-01-19 07:22:00,6.554,6.554,6.546,6.546,100000.0
2005-01-19 07:23:00,6.579,6.611,6.579,6.611,150000.0
2005-01-19 07:25:00,6.612,6.612,6.548,6.58,200000.0
2005-01-19 07:26:00,6.514,6.514,6.514,6.514,50000.0
2005-01-19 07:27:00,6.534,6.534,6.514,6.514,100000.0
2005-01-19 07:28:00,6.478,6.556,6.478,6.556,100000.0
2005-01-19 07:29:00,6.508,6.599,6.484,6.563,250000.0
2005-01-19 07:30:00,6.572,6.612,6.563,6.563,200000.0
2005-01-19 07:31:00,6.568,6.572,6.568,6.572,100000.0
2005-01-19 07:32:00,6.52,6.569,6.486,6.519,250000.0
2005-01-19 07:33:00,6.541,6.541,6.434,6.434,350000.0
2005-01-19 07:34:00,6.578,6.6,6.497,6.563,350000.0
2005-01-19 07:35:00,6.533,6.567,6.459,6.567,250000.0
2005-01-19 07:37:00,6.453,6.593,6.453,6.55,450000.0
2005-01-19 07:38:00,6.562,6.562,6.468,6.533,400000.0
2005-01-19 07:39:00,6.557,6.583,6.479,6.583,350000.0
2005-01-19 07:42:00,6.596,6.596,6.494,6.494,100000.0
2005-01-19 07:43:00,6.481,6.57,6.448,6.57,450000.0
2005-01-19 07:44:00,6.589,6.589,6.474,6.52,300000.0
2005-01-19 07:45:00,6.499,6.572,6.45,6.572,400000.0
2005-01-19 07:48:00,6.581,6.583,6.507,6.58,200000.0
2005-01-19 07:49:00,6.5,6.588,6.5,6.536,150000.0
2005-01-19 07:50:00,6.486,6.586,6.486,6.586,100000.0
2005-01-19 07:51:00,6.53,6.622,6.518,6.616,600000.0
2005-01-19 07:52:00,6.604,6.604,6.473,6.473,150000.0
2005-01-19 07:54:00,6.523,6.601,6.507,6.507,250000.0
2005-01-19 07:55:00,6.556,6.556,6.514,6.514,100000.0
2005-01-19 07:58:00,6.558,6.558,6.517,6.547,150000.0
2005-01-19 08:01:00,6.505,6.6,6.466,6.466,350000.0
2005-01-19 08:09:00,6.505,6.595,6.479,6.521,500000.0
2005-01-19 08:10:00,6.601,6.601,6.509,6.509,250000.0
2005-01-19 08:11:00,6.586,6.588,6.486,6.577,300000.0
2005-01-19 08:12:00,6.619,6.619,6.518,6.518,100000.0
2005-01-19 08:13:00,6.622,6.658,6.54,6.54,400000.0
2005-01-19 08:14:00,6.517,6.649,6.517,6.597,400000.0
2005-01-19 08:15:00,6.504,6.619,6.504,6.619,250000.0
2005-01-19 08:18:00,6.579,6.618,6.502,6.572,550000.0
2005-01-19 08:19:00,6.513,6.598,6.513,6.543,250000.0
2005-01-19 08:20:00,6.612,6.612,6.477,6.563,550000.0
2005-01-19 08:22:00,6.48,6.578,6.479,6.501,350000.0
2005-01-19 08:25:00,6.513,6.652,6.513,6.572,350000.0
2005-01-19 08:26:00,6.549,6.59,6.477,6.59,500000.0
2005-01-19 08:27:00,6.533,6.592,6.533,6.592,250000.0
2005-01-19 08:28:00,6.604,6.621,6.517,6.587,450000.0
2005-01-19 08:29:00,6.514,6.636,6.51,6.583,400000.0
2005-01-19 08:30:00,6.581,6.589,6.5,6.55,400000.0
2005-01-19 08:31:00,6.491,6.572,6.481,6.534,400000.0
2005-01-19 08:32:00,6.612,6.612,6.556,6.556,100000.0
2005-01-19 08:33:00,6.561,6.601,6.463,6.56,400000.0
2005-01-19 08:34:00,6.547,6.596,6.507,6.528,300000.0
2005-01-19 08:35:00,6.494,6.569,6.494,6.569,100000.0
2005-01-19 08:36:00,6.558,6.576,6.463,6.499,500000.0
2005-01-19 08:37:00,6.546,6.596,6.496,6.554,250000.0
2005-01-19 08:38:00,6.566,6.596,6.463,6.491,650000.0
2005-01-19 08:39:00,6.521,6.571,6.46,6.46,250000.0
2005-01-19 08:40:00,6.554,6.615,6.532,6.582,250000.0
2005-01-19 08:41:00,6.581,6.601,6.538,6.538,350000.0
2005-01-19 08:46:00,6.619,6.623,6.497,6.588,500000.0
2005-01-19 08:48:00,6.498,6.563,6.498,6.539,450000.0
2005-01-19 08:50:00,6.508,6.673,6.501,6.543,300000.0
2005-01-19 08:51:00,6.523,6.57,6.494,6.555,350000.0
2005-01-19 08:52:00,6.506,6.596,6.498,6.583,450000.0
2005-01-19 08:54:00,6.623,6.624,6.533,6.533,350000.0
2005-01-19 08:55:00,6.618,6.618,6.469,6.602,250000.0
2005-01-19 08:57:00,6.571,6.612,6.5,6.576,550000.0
2005-01-19 09:00:00,6.576,6.632,6.437,6.451,550000.0
2005-01-19 09:01:00,6.562,6.562,6.472,6.552,200000.0
2005-01-19 09:02:00,6.465,6.582,6.465,6.47,550000.0
2005-01-19 09:03:00,6.499,6.582,6.464,6.464,300000.0
2005-01-19 09:04:00,6.544,6.593,6.45,6.569,400000.0
2005-01-19 09:05:00,6.508,6.551,6.439,6.551,400000.0
2005-01-19 09:06:00,6.532,6.573,6.439,6.481,350000.0
2005-01-19 09:07:00,6.399,6.53,6.39,6.53,400000.0
2005-01-19 09:09:00,6.477,6.589,6.476,6.476,450000.0
2005-01-19 09:10:00,6.568,6.577,6.456,6.577,350000.0
2005-01-19 09:13:00,6.525,6.599,6.492,6.599,450000.0
2005-01-19 09:14:00,6.569,6.603,6.508,6.509,500000.0
2005-01-19 09:16:00,6.529,6.625,6.488,6.513,350000.0
2005-01-19 09:17:00,6.591,6.591,6.461,6.556,550000.0
2005-01-19 09:18:00,6.568,6.612,6.499,6.557,400000.0
2005-01-19 09:19:00,6.591,6.591,6.48,6.58,450000.0
2005-01-19 09:20:00,6.506,6.575,6.467,6.469,450000.0
2005-01-19 09:21:00,6.508,6.585,6.461,6.585,550000.0
2005-01-19 09:22:00,6.555,6.59,6.498,6.59,250000.0
2005-01-19 09:23:00,6.504,6.612,6.455,6.565,450000.0
2005-01-19 09:25:00,6.601,6.604,6.5,6.521,350000.0
2005-01-19 09:26:00,6.56,6.56,6.56,6.56,50000.0
2005-01-19 09:28:00,6.516,6.572,6.492,6.561,350000.0
2005-01-19 09:30:00,6.481,6.571,6.409,6.571,400000.0
2005-01-19 09:33:00,6.559,6.59,6.436,6.59,450000.0
2005-01-19 09:34:00,6.55,6.585,6.456,6.559,300000.0
2005-01-19 09:35:00,6.49,6.6,6.49,6.592,350000.0
2005-01-19 09:36:00,6.498,6.583,6.443,6.446,500000.0
2005-01-19 09:40:00,6.48,6.623,6.462,6.462,550000.0
2005-01-19 09:41:00,6.537,6.586,6.476,6.476,350000.0
2005-01-19 09:42:00,6.558,6.576,6.481,6.498,400000.0
2005-01-19 09:43:00,6.601,6.603,6.509,6.583,200000.0
2005-01-19 09:44:00,6.514,6.599,6.478,6.52,350000.0
2005-01-19 09:45:00,6.45,6.571,6.45,6.571,100000.0
2005-01-19 09:46:00,6.514,6.514,6.496,6.496,100000.0
2005-01-19 09:48:00,6.608,6.633,6.495,6.531,450000.0
2005-01-19 09:49:00,6.543,6.598,6.468,6.491,350000.0
2005-01-19 09:50:00,6.511,6.612,6.469,6.482,500000.0
2005-01-19 09:51:00,6.572,6.572,6.476,6.545,350000.0
2005-01-19 09:52:00,6.576,6.576,6.425,6.536,400000.0
2005-01-19 09:53:00,6.453,6.578,6.453,6.465,400000.0
2005-01-19 09:54:00,6.583,6.606,6.47,6.567,350000.0
2005-01-19 09:55:00,6.551,6.594,6.476,6.498,400000.0
2005-01-19 09:56:00,6.494,6.593,6.468,6.587,400000.0
2005-01-19 09:58:00,6.47,6.538,6.428,6.521,400000.0
2005-01-19 09:59:00,6.524,6.61,6.476,6.607,450000.0
2005-01-19 10:00:00,6.584,6.584,6.47,6.573,550000.0
2005-01-19 10:02:00,6.459,6.57,6.459,6.57,350000.0
2005-01-19 10:03:00,6.557,6.569,6.455,6.49,400000.0
2005-01-19 10:04:00,6.571,6.593,6.502,6.529,400000.0
2005-01-19 10:08:00,6.61,6.61,6.476,6.598,300000.0
2005-01-19 10:09:00,6.595,6.608,6.466,6.604,450000.0
2005-01-19 10:14:00,6.59,6.607,6.59,6.607,100000.0
2005-01-19 10:15:00,6.637,6.646,6.545,6.599,350000.0
2005-01-19 10:17:00,6.563,6.582,6.475,6.496,400000.0
2005-01-19 10:19:00,6.519,6.606,6.481,6.557,400000.0
2005-01-19 10:20:00,6.531,6.581,6.505,6.505,550000.0
2005-01-19 10:21:00,6.583,6.629,6.569,6.611,400000.0
2005-01-19 10:22:00,6.497,6.641,6.497,6.554,400000.0
2005-01-19 10:23:00,6.612,6.628,6.49,6.589,450000.0
2005-01-19 10:24:00,6.628,6.641,6.492,6.641,900000.0
2005-01-19 10:25:00,6.531,6.644,6.506,6.604,700000.0
2005-01-19 10:26:00,6.643,6.643,6.534,6.534,350000.0
2005-01-19 10:28:00,6.62,6.62,6.47,6.526,350000.0
2005-01-19 10:29:00,6.637,6.639,6.508,6.614,900000.0
2005-01-19 10:30:00,6.558,6.62,6.498,6.548,400000.0
2005-01-19 10:31:00,6.505,6.6,6.505,6.559,350000.0
2005-01-19 10:32:00,6.575,6.623,6.503,6.609,700000.0
2005-01-19 10:34:00,6.644,6.644,6.507,6.602,500000.0
2005-01-19 10:36:00,6.543,6.61,6.505,6.505,500000.0
2005-01-19 10:37:00,6.627,6.667,6.515,6.553,400000.0
2005-01-19 10:38:00,6.5,6.639,6.5,6.612,400000.0
2005-01-19 10:39:00,6.61,6.644,6.5,6.5,650000.0
2005-01-19 10:40:00,6.607,6.617,6.506,6.616,550000.0
2005-01-19 10:41:00,6.603,6.609,6.506,6.507,350000.0
2005-01-19 10:42:00,6.587,6.656,6.497,6.632,750000.0
2005-01-19 10:43:00,6.623,6.655,6.514,6.545,400000.0
2005-01-19 10:44:00,6.625,6.672,6.539,6.635,900000.0
2005-01-19 10:45:00,6.614,6.654,6.518,6.599,350000.0
2005-01-19 10:46:00,6.611,6.666,6.541,6.666,400000.0
2005-01-19 10:47:00,6.636,6.673,6.536,6.536,350000.0
2005-01-19 10:48:00,6.582,6.683,6.563,6.675,450000.0
2005-01-19 10:49:00,6.678,6.688,6.565,6.565,600000.0
2005-01-19 10:50:00,6.609,6.609,6.496,6.518,800000.0
2005-01-19 10:51:00,6.616,6.653,6.518,6.636,550000.0
2005-01-19 10:52:00,6.619,6.668,6.502,6.622,950000.0
2005-01-19 10:54:00,6.626,6.626,6.519,6.626,400000.0
2005-01-19 10:55:00,6.616,6.662,6.522,6.598,800000.0
2005-01-19 10:56:00,6.582,6.646,6.505,6.607,400000.0
2005-01-19 10:57:00,6.558,6.595,6.463,6.564,450000.0
2005-01-19 10:58:00,6.511,6.619,6.476,6.547,350000.0
2005-01-19 10:59:00,6.639,6.709,6.528,6.528,450000.0
2005-01-19 11:00:00,6.578,6.664,6.527,6.558,350000.0
2005-01-19 11:01:00,6.527,6.661,6.527,6.614,500000.0
2005-01-19 11:02:00,6.644,6.644,6.493,6.562,400000.0
2005-01-19 11:06:00,6.605,6.614,6.467,6.467,350000.0
2005-01-19 11:08:00,6.484,6.618,6.447,6.618,350000.0
2005-01-19 11:09:00,6.634,6.634,6.528,6.615,500000.0
2005-01-19 11:13:00,6.599,6.643,6.494,6.643,500000.0
2005-01-19 11:15:00,6.538,6.653,6.529,6.572,400000.0
2005-01-19 11:16:00,6.58,6.657,6.58,6.636,500000.0
2005-01-19 11:19:00,6.511,6.631,6.458,6.631,550000.0
2005-01-19 11:20:00,6.607,6.631,6.517,6.554,400000.0
2005-01-19 11:21:00,6.636,6.636,6.509,6.616,450000.0
2005-01-19 11:26:00,6.628,6.648,6.536,6.648,400000.0
2005-01-19 11:28:00,6.543,6.623,6.521,6.617,350000.0
2005-01-19 11:30:00,6.643,6.651,6.532,6.532,500000.0
2005-01-19 11:31:00,6.624,6.653,6.546,6.608,350000.0
2005-01-19 11:37:00,6.546,6.643,6.498,6.607,400000.0
2005-01-19 11:39:00,6.565,6.642,6.523,6.548,350000.0
2005-01-19 11:40:00,6.563,6.649,6.529,6.596,400000.0
2005-01-19 11:42:00,6.521,6.621,6.521,6.616,350000.0
2005-01-19 11:46:00,6.611,6.652,6.528,6.552,400000.0
2005-01-19 11:48:00,6.594,6.627,6.533,6.624,400000.0
2005-01-19 11:49:00,6.61,6.64,6.518,6.583,350000.0
2005-01-19 11:50:00,6.593,6.644,6.524,6.644,350000.0
2005-01-19 11:51:00,6.507,6.626,6.507,6.612,450000.0
2005-01-19 11:53:00,6.514,6.659,6.514,6.567,400000.0
2005-01-19 11:55:00,6.542,6.627,6.494,6.627,350000.0
2005-01-19 11:56:00,6.589,6.654,6.577,6.581,350000.0
2005-01-19 11:57:00,6.645,6.654,6.544,6.619,450000.0
2005-01-19 12:02:00,6.636,6.654,6.532,6.532,400000.0
2005-01-19 12:03:00,6.529,6.606,6.511,6.606,550000.0
2005-01-19 12:05:00,6.63,6.659,6.531,6.574,350000.0
2005-01-19 12:06:00,6.642,6.656,6.587,6.656,350000.0
2005-01-19 12:10:00,6.628,6.656,6.556,6.603,400000.0
2005-01-19 12:15:00,6.576,6.65,6.489,6.523,400000.0
2005-01-19 12:20:00,6.554,6.646,6.515,6.573,500000.0
2005-01-19 12:34:00,6.517,6.623,6.494,6.494,450000.0
2005-01-19 12:42:00,6.529,6.654,6.529,6.613,550000.0
2005-01-19 12:43:00,6.589,6.64,6.526,6.548,500000.0
2005-01-19 12:44:00,6.598,6.647,6.513,6.526,450000.0
2005-01-19 12:51:00,6.536,6.654,6.536,6.649,500000.0
2005-01-19 12:54:00,6.638,6.661,6.553,6.599,450000.0
2005-01-19 13:01:00,6.507,6.64,6.507,6.594,400000.0
2005-01-19 13:03:00,6.567,6.64,6.531,6.531,450000.0
2005-01-19 13:04:00,6.593,6.664,6.537,6.546,450000.0
2005-01-19 13:05:00,6.521,6.629,6.521,6.628,400000.0
2005-01-19 13:06:00,6.648,6.648,6.495,6.601,450000.0
2005-01-19 13:12:00,6.617,6.617,6.501,6.512,550000.0
2005-01-19 13:13:00,6.646,6.646,6.521,6.618,450000.0
2005-01-19 13:16:00,6.617,6.617,6.509,6.608,350000.0
2005-01-19 13:17:00,6.634,6.649,6.541,6.649,450000.0
2005-01-19 13:18:00,6.508,6.654,6.508,6.636,400000.0
2005-01-19 13:23:00,6.569,6.644,6.518,6.531,350000.0
2005-01-19 13:24:00,6.605,6.617,6.493,6.537,450000.0
2005-01-19 13:25:00,6.63,6.658,6.565,6.658,350000.0
2005-01-19 13:26:00,6.578,6.655,6.526,6.578,550000.0
2005-01-19 13:27:00,6.554,6.665,6.554,6.628,500000.0
2005-01-19 13:39:00,6.617,6.617,6.496,6.57,500000.0
2005-01-19 13:43:00,6.598,6.638,6.517,6.617,500000.0
2005-01-19 13:45:00,6.541,6.65,6.517,6.602,400000.0
2005-01-19 13:46:00,6.533,6.637,6.517,6.559,450000.0
2005-01-19 13:47:00,6.518,6.636,6.518,6.553,200000.0
2005-01-19 13:48:00,6.627,6.648,6.539,6.613,400000.0
2005-01-19 13:50:00,6.58,6.611,6.548,6.611,450000.0
2005-01-19 13:51:00,6.661,6.661,6.552,6.552,350000.0
2005-01-19 13:55:00,6.615,6.658,6.584,6.617,350000.0
2005-01-19 13:57:00,6.572,6.601,6.486,6.486,400000.0
2005-01-19 14:01:00,6.547,6.639,6.488,6.639,400000.0
2005-01-19 14:04:00,6.555,6.661,6.555,6.635,350000.0
2005-01-19 14:05:00,6.635,6.678,6.558,6.563,200000.0
2005-01-19 14:07:00,6.62,6.654,6.534,6.616,400000.0
2005-01-19 14:09:00,6.528,6.661,6.526,6.567,550000.0
2005-01-19 14:10:00,6.522,6.602,6.509,6.583,350000.0
2005-01-19 14:11:00,6.618,6.632,6.584,6.618,400000.0
2005-01-19 14:12:00,6.635,6.643,6.602,6.642,450000.0
2005-01-19 14:13:00,6.622,6.65,6.544,6.556,350000.0
2005-01-19 14:14:00,6.548,6.658,6.529,6.576,500000.0
2005-01-19 14:15:00,6.536,6.701,6.536,6.563,500000.0
2005-01-19 14:17:00,6.621,6.651,6.562,6.59,450000.0
2005-01-19 14:18:00,6.562,6.667,6.562,6.667,400000.0
2005-01-19 14:19:00,6.636,6.66,6.53,6.641,500000.0
2005-01-19 14:20:00,6.526,6.601,6.526,6.552,350000.0
2005-01-19 14:21:00,6.547,6.658,6.547,6.619,450000.0
2005-01-19 14:23:00,6.591,6.671,6.585,6.599,400000.0
2005-01-19 14:24:00,6.65,6.65,6.563,6.638,400000.0
2005-01-19 14:25:00,6.565,6.619,6.535,6.546,350000.0
2005-01-19 14:27:00,6.565,6.636,6.476,6.636,400000.0
2005-01-19 14:28:00,6.607,6.625,6.538,6.583,400000.0
2005-01-19 14:29:00,6.62,6.675,6.544,6.639,350000.0
2005-01-19 14:30:00,6.589,6.649,6.496,6.496,550000.0
2005-01-19 14:32:00,6.576,6.576,6.481,6.521,500000.0
2005-01-19 14:33:00,6.612,6.639,6.498,6.548,300000.0
2005-01-19 14:34:00,6.597,6.68,6.546,6.546,450000.0
2005-01-19 14:35:00,6.622,6.638,6.568,6.568,350000.0
2005-01-19 14:36:00,6.635,6.635,6.527,6.61,400000.0
2005-01-19 14:37:00,6.508,6.646,6.472,6.646,550000.0
2005-01-19 14:38:00,6.631,6.678,6.587,6.643,400000.0
2005-01-19 14:39:00,6.653,6.679,6.543,6.565,500000.0
2005-01-19 14:40:00,6.604,6.629,6.53,6.566,400000.0
2005-01-19 14:41:00,6.552,6.658,6.552,6.623,550000.0
2005-01-19 14:43:00,6.626,6.657,6.523,6.657,500000.0
2005-01-19 14:45:00,6.613,6.658,6.578,6.637,400000.0
2005-01-19 14:46:00,6.631,6.664,6.574,6.581,350000.0
2005-01-19 14:48:00,6.626,6.663,6.566,6.64,400000.0
2005-01-19 14:50:00,6.577,6.658,6.529,6.529,400000.0
2005-01-19 14:58:00,6.558,6.623,6.527,6.597,400000.0
2005-01-19 15:09:00,6.65,6.699,6.562,6.562,450000.0
2005-01-19 15:19:00,6.608,6.642,6.567,6.63,450000.0
2005-01-19 15:20:00,6.589,6.656,6.563,6.656,400000.0
2005-01-19 15:21:00,6.669,6.669,6.551,6.596,250000.0
2005-01-19 15:22:00,6.61,6.648,6.57,6.612,450000.0
2005-01-19 15:24:00,6.626,6.653,6.548,6.636,350000.0
2005-01-19 15:25:00,6.652,6.674,6.555,6.622,350000.0
2005-01-19 15:26:00,6.553,6.675,6.553,6.566,550000.0
2005-01-19 15:27:00,6.558,6.649,6.539,6.563,350000.0
2005-01-19 15:28:00,6.564,6.662,6.564,6.626,350000.0
2005-01-19 15:29:00,6.637,6.637,6.543,6.543,200000.0
2005-01-19 15:30:00,6.61,6.643,6.517,6.569,450000.0
2005-01-19 15:31:00,6.556,6.667,6.546,6.566,500000.0
2005-01-19 15:32:00,6.559,6.626,6.513,6.617,450000.0
2005-01-19 15:33:00,6.608,6.617,6.526,6.607,400000.0
2005-01-19 15:34:00,6.54,6.666,6.506,6.506,400000.0
2005-01-19 15:35:00,6.59,6.665,6.564,6.584,400000.0
2005-01-19 15:36:00,6.608,6.671,6.549,6.647,550000.0
2005-01-19 15:37:00,6.546,6.648,6.528,6.612,400000.0
2005-01-19 15:38:00,6.593,6.694,6.593,6.633,450000.0
2005-01-19 15:39:00,6.571,6.615,6.485,6.485,300000.0
2005-01-19 15:40:00,6.538,6.643,6.538,6.551,450000.0
2005-01-19 15:41:00,6.519,6.641,6.519,6.625,400000.0
2005-01-19 15:42:00,6.64,6.64,6.517,6.547,350000.0
2005-01-19 15:43:00,6.585,6.627,6.504,6.519,450000.0
2005-01-19 15:44:00,6.642,6.663,6.564,6.654,350000.0
2005-01-19 15:45:00,6.66,6.66,6.549,6.651,450000.0
2005-01-19 15:46:00,6.558,6.649,6.558,6.58,400000.0
2005-01-19 15:47:00,6.634,6.649,6.479,6.53,550000.0
2005-01-19 15:48:00,6.591,6.64,6.551,6.571,350000.0
2005-01-19 15:49:00,6.658,6.711,6.648,6.702,350000.0
2005-01-19 15:50:00,6.597,6.686,6.558,6.686,550000.0
2005-01-19 15:51:00,6.654,6.669,6.541,6.564,350000.0
2005-01-19 15:52:00,6.56,6.708,6.556,6.566,350000.0
2005-01-19 15:53:00,6.647,6.686,6.567,6.641,500000.0
2005-01-19 15:54:00,6.665,6.684,6.621,6.684,450000.0
2005-01-19 15:55:00,6.559,6.686,6.559,6.666,500000.0
2005-01-19 15:56:00,6.569,6.731,6.569,6.628,450000.0
2005-01-19 15:58:00,6.589,6.69,6.589,6.689,500000.0
2005-01-19 15:59:00,6.671,6.671,6.548,6.585,450000.0
2005-01-19 16:00:00,6.651,6.681,6.538,6.64,500000.0
2005-01-19 16:01:00,6.674,6.674,6.55,6.55,400000.0
2005-01-19 16:02:00,6.562,6.735,6.558,6.622,550000.0
2005-01-19 16:03:00,6.677,6.677,6.557,6.622,450000.0
2005-01-19 16:04:00,6.559,6.721,6.559,6.646,550000.0
2005-01-19 16:05:00,6.672,6.688,6.553,6.658,400000.0
2005-01-19 16:06:00,6.58,6.69,6.544,6.65,350000.0
2005-01-19 16:07:00,6.584,6.682,6.571,6.571,500000.0
2005-01-19 16:08:00,6.552,6.736,6.552,6.627,550000.0
2005-01-19 16:09:00,6.581,6.703,6.581,6.686,350000.0
2005-01-19 16:10:00,6.644,6.653,6.554,6.653,500000.0
2005-01-19 16:11:00,6.509,6.61,6.492,6.511,500000.0
2005-01-19 16:12:00,6.587,6.634,6.559,6.595,350000.0
2005-01-19 16:13:00,6.59,6.682,6.574,6.682,450000.0
2005-01-19 16:14:00,6.704,6.704,6.583,6.625,500000.0
2005-01-19 16:15:00,6.659,6.663,6.525,6.527,350000.0
2005-01-19 16:16:00,6.617,6.688,6.569,6.655,550000.0
2005-01-19 16:17:00,6.641,6.674,6.549,6.549,350000.0
2005-01-19 16:18:00,6.66,6.66,6.532,6.628,400000.0
2005-01-19 16:19:00,6.678,6.678,6.546,6.649,400000.0
2005-01-19 16:20:00,6.668,6.668,6.554,6.559,550000.0
2005-01-19 16:21:00,6.586,6.685,6.548,6.629,500000.0
2005-01-19 16:22:00,6.634,6.644,6.548,6.598,450000.0
2005-01-19 16:23:00,6.564,6.708,6.564,6.578,400000.0
2005-01-19 16:24:00,6.622,6.671,6.529,6.671,550000.0
2005-01-19 16:25:00,6.657,6.689,6.627,6.683,350000.0
2005-01-19 16:26:00,6.656,6.736,6.553,6.553,550000.0
2005-01-19 16:27:00,6.575,6.673,6.575,6.65,200000.0
2005-01-19 16:28:00,6.613,6.659,6.554,6.659,400000.0
2005-01-19 16:29:00,6.575,6.575,6.557,6.557,150000.0
2005-01-19 16:30:00,6.542,6.63,6.513,6.61,550000.0
2005-01-19 16:31:00,6.571,6.672,6.536,6.589,400000.0
2005-01-19 16:32:00,6.579,6.674,6.579,6.674,350000.0
2005-01-19 16:33:00,6.58,6.686,6.565,6.567,350000.0
2005-01-19 16:34:00,6.603,6.661,6.564,6.661,350000.0
2005-01-19 16:35:00,6.542,6.653,6.517,6.562,500000.0
2005-01-19 16:36:00,6.653,6.653,6.549,6.573,500000.0
2005-01-19 16:37:00,6.668,6.673,6.581,6.583,500000.0
2005-01-19 16:38:00,6.504,6.678,6.504,6.546,450000.0
2005-01-19 16:39:00,6.571,6.647,6.55,6.647,500000.0
2005-01-19 16:43:00,6.545,6.678,6.545,6.58,350000.0
2005-01-19 16:44:00,6.67,6.67,6.536,6.536,400000.0
2005-01-19 16:45:00,6.536,6.608,6.518,6.588,400000.0
2005-01-19 16:46:00,6.58,6.634,6.573,6.633,350000.0
2005-01-19 16:47:00,6.551,6.659,6.523,6.559,600000.0
2005-01-19 16:48:00,6.63,6.66,6.55,6.604,500000.0
2005-01-19 16:49:00,6.622,6.663,6.538,6.538,450000.0
2005-01-19 16:52:00,6.564,6.659,6.552,6.659,450000.0
2005-01-19 16:53:00,6.568,6.642,6.525,6.566,350000.0
2005-01-19 16:54:00,6.574,6.668,6.536,6.536,450000.0
2005-01-19 16:55:00,6.633,6.66,6.546,6.585,550000.0
2005-01-19 16:56:00,6.553,6.636,6.512,6.522,400000.0
2005-01-19 16:57:00,6.534,6.643,6.527,6.527,300000.0
2005-01-19 16:58:00,6.548,6.676,6.548,6.601,500000.0
2005-01-19 16:59:00,6.572,6.66,6.543,6.551,400000.0
2005-01-19 17:00:00,6.658,6.658,6.546,6.546,350000.0
2005-01-19 17:01:00,6.546,6.633,6.488,6.537,500000.0
2005-01-19 17:02:00,6.553,6.636,6.53,6.579,400000.0
2005-01-19 17:03:00,6.565,6.655,6.526,6.581,500000.0
2005-01-19 17:04:00,6.541,6.647,6.508,6.572,350000.0
2005-01-19 17:05:00,6.628,6.628,6.493,6.583,400000.0
2005-01-19 17:07:00,6.589,6.617,6.493,6.555,500000.0
2005-01-19 17:08:00,6.514,6.675,6.514,6.586,500000.0
2005-01-19 17:09:00,6.608,6.641,6.509,6.559,300000.0
2005-01-19 17:10:00,6.619,6.655,6.56,6.622,350000.0
2005-01-19 17:11:00,6.637,6.642,6.493,6.524,400000.0
2005-01-19 17:12:00,6.612,6.635,6.545,6.554,400000.0
2005-01-19 17:13:00,6.531,6.621,6.475,6.621,450000.0
2005-01-19 17:14:00,6.58,6.659,6.536,6.617,550000.0
2005-01-19 17:15:00,6.518,6.621,6.494,6.563,350000.0
2005-01-19 17:16:00,6.618,6.618,6.503,6.578,450000.0
2005-01-19 17:17:00,6.508,6.616,6.508,6.586,200000.0
2005-01-19 17:18:00,6.59,6.636,6.548,6.636,350000.0
2005-01-19 17:19:00,6.542,6.666,6.542,6.619,450000.0
2005-01-19 17:20:00,6.593,6.665,6.522,6.54,350000.0
2005-01-19 17:21:00,6.611,6.637,6.531,6.626,200000.0
2005-01-19 17:22:00,6.563,6.64,6.563,6.615,200000.0
2005-01-19 17:23:00,6.531,6.615,6.518,6.604,550000.0
2005-01-19 17:24:00,6.616,6.633,6.549,6.556,350000.0
2005-01-19 17:25:00,6.609,6.64,6.528,6.64,400000.0
2005-01-19 17:26:00,6.537,6.651,6.537,6.604,450000.0
2005-01-19 17:28:00,6.593,6.659,6.518,6.534,550000.0
2005-01-19 17:29:00,6.54,6.654,6.54,6.649,500000.0
2005-01-19 17:30:00,6.539,6.72,6.539,6.662,450000.0
2005-01-19 17:31:00,6.583,6.64,6.523,6.601,600000.0
2005-01-19 17:32:00,6.528,6.645,6.528,6.588,400000.0
2005-01-19 17:33:00,6.583,6.616,6.504,6.616,400000.0
2005-01-19 17:34:00,6.593,6.611,6.471,6.611,450000.0
2005-01-19 17:36:00,6.598,6.638,6.503,6.627,450000.0
2005-01-19 17:37:00,6.62,6.62,6.476,6.572,550000.0
2005-01-19 17:38:00,6.555,6.625,6.528,6.555,400000.0
2005-01-19 17:39:00,6.594,6.598,6.5,6.522,350000.0
2005-01-19 17:40:00,6.5,6.6,6.482,6.6,500000.0
2005-01-19 17:41:00,6.56,6.651,6.531,6.591,400000.0
2005-01-19 17:42:00,6.5,6.599,6.49,6.599,500000.0
2005-01-19 17:43:00,6.628,6.628,6.468,6.508,400000.0
2005-01-19 17:44:00,6.612,6.636,6.535,6.603,450000.0
2005-01-19 17:45:00,6.551,6.633,6.544,6.564,550000.0
2005-01-19 17:46:00,6.516,6.604,6.516,6.604,200000.0
2005-01-19 17:47:00,6.619,6.628,6.497,6.558,400000.0
2005-01-19 17:48:00,6.616,6.645,6.524,6.645,400000.0
2005-01-19 17:49:00,6.589,6.64,6.55,6.605,350000.0
2005-01-19 17:50:00,6.616,6.633,6.531,6.531,550000.0
2005-01-19 17:51:00,6.555,6.659,6.502,6.554,550000.0
2005-01-19 17:53:00,6.587,6.638,6.554,6.554,500000.0
2005-01-19 17:54:00,6.557,6.645,6.521,6.645,350000.0
2005-01-19 17:55:00,6.535,6.624,6.507,6.588,350000.0
2005-01-19 17:56:00,6.516,6.636,6.51,6.556,400000.0
2005-01-19 17:57:00,6.608,6.617,6.535,6.584,400000.0
2005-01-19 17:58:00,6.598,6.617,6.54,6.577,450000.0
2005-01-19 17:59:00,6.53,6.643,6.53,6.643,350000.0
2005-01-19 18:01:00,6.583,6.633,6.499,6.556,450000.0
2005-01-19 18:02:00,6.524,6.619,6.524,6.599,500000.0
2005-01-19 18:03:00,6.57,6.598,6.534,6.575,350000.0
2005-01-19 18:04:00,6.612,6.612,6.466,6.533,400000.0
2005-01-19 18:05:00,6.543,6.628,6.456,6.628,550000.0
2005-01-19 18:06:00,6.558,6.596,6.472,6.472,450000.0
2005-01-19 18:07:00,6.626,6.626,6.492,6.616,400000.0
2005-01-19 18:08:00,6.606,6.606,6.506,6.55,300000.0
2005-01-19 18:09:00,6.537,6.619,6.535,6.619,400000.0
2005-01-19 18:10:00,6.592,6.621,6.513,6.547,500000.0
2005-01-19 18:11:00,6.508,6.627,6.482,6.615,450000.0
2005-01-19 18:12:00,6.583,6.628,6.583,6.587,150000.0
2005-01-19 18:13:00,6.512,6.607,6.464,6.607,300000.0
2005-01-19 18:14:00,6.512,6.628,6.512,6.597,400000.0
2005-01-19 18:15:00,6.486,6.486,6.486,6.486,50000.0
2005-01-19 18:17:00,6.48,6.57,6.469,6.57,350000.0
2005-01-19 18:18:00,6.57,6.66,6.503,6.503,500000.0
2005-01-19 18:19:00,6.581,6.581,6.523,6.576,200000.0
2005-01-19 18:20:00,6.5,6.585,6.445,6.561,400000.0
2005-01-19 18:21:00,6.535,6.601,6.494,6.572,550000.0
2005-01-19 18:22:00,6.488,6.579,6.488,6.525,400000.0
2005-01-19 18:24:00,6.606,6.618,6.517,6.618,400000.0
2005-01-19 18:25:00,6.543,6.631,6.499,6.529,500000.0
2005-01-19 18:26:00,6.55,6.644,6.541,6.624,550000.0
2005-01-19 18:27:00,6.605,6.605,6.536,6.536,100000.0
2005-01-19 18:28:00,6.581,6.595,6.485,6.595,350000.0
2005-01-19 18:29:00,6.558,6.631,6.547,6.631,350000.0
2005-01-19 18:30:00,6.594,6.633,6.497,6.574,450000.0
2005-01-19 18:31:00,6.596,6.601,6.511,6.581,350000.0
2005-01-19 18:32:00,6.537,6.591,6.47,6.545,450000.0
2005-01-19 18:33:00,6.585,6.585,6.489,6.5,300000.0
2005-01-19 18:35:00,6.544,6.621,6.544,6.556,350000.0
2005-01-19 18:36:00,6.537,6.621,6.467,6.588,550000.0
2005-01-19 18:37:00,6.543,6.623,6.521,6.582,500000.0
2005-01-19 18:38:00,6.589,6.59,6.475,6.554,450000.0
2005-01-19 18:40:00,6.603,6.622,6.498,6.555,250000.0
2005-01-19 18:41:00,6.536,6.588,6.506,6.579,500000.0
2005-01-19 18:42:00,6.547,6.593,6.484,6.516,550000.0
2005-01-19 18:43:00,6.564,6.61,6.489,6.61,400000.0
2005-01-19 18:47:00,6.481,6.604,6.466,6.573,400000.0
2005-01-19 18:48:00,6.605,6.615,6.588,6.588,200000.0
2005-01-19 18:49:00,6.493,6.517,6.493,6.517,100000.0
2005-01-19 18:50:00,6.542,6.581,6.542,6.57,150000.0
2005-01-19 18:51:00,6.598,6.627,6.509,6.542,450000.0
2005-01-19 18:52:00,6.578,6.608,6.46,6.596,550000.0
2005-01-19 18:53:00,6.571,6.594,6.516,6.594,450000.0
2005-01-19 18:54:00,6.6,6.6,6.492,6.492,250000.0
2005-01-19 18:56:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 18:58:00,6.604,6.618,6.535,6.592,350000.0
2005-01-19 18:59:00,6.538,6.605,6.538,6.564,450000.0
2005-01-19 19:00:00,6.544,6.621,6.487,6.621,350000.0
2005-01-19 19:01:00,6.537,6.611,6.507,6.561,500000.0
2005-01-19 19:02:00,6.573,6.584,6.476,6.476,400000.0
2005-01-19 19:03:00,6.555,6.555,6.451,6.461,350000.0
2005-01-19 19:04:00,6.535,6.549,6.456,6.537,300000.0
2005-01-19 19:05:00,6.532,6.578,6.502,6.539,300000.0
2005-01-19 19:06:00,6.569,6.593,6.476,6.593,400000.0
2005-01-19 19:07:00,6.533,6.558,6.459,6.499,400000.0
2005-01-19 19:08:00,6.493,6.612,6.493,6.505,350000.0
2005-01-19 19:09:00,6.481,6.633,6.481,6.524,500000.0
2005-01-19 19:10:00,6.512,6.585,6.471,6.479,300000.0
2005-01-19 19:11:00,6.539,6.583,6.532,6.547,300000.0
2005-01-19 19:12:00,6.47,6.587,6.47,6.564,350000.0
2005-01-19 19:14:00,6.476,6.59,6.472,6.569,400000.0
2005-01-19 19:15:00,6.51,6.625,6.51,6.588,500000.0
2005-01-19 19:16:00,6.564,6.564,6.489,6.522,350000.0
2005-01-19 19:17:00,6.564,6.564,6.469,6.469,100000.0
2005-01-19 19:18:00,6.431,6.533,6.399,6.509,350000.0
2005-01-19 19:20:00,6.553,6.553,6.553,6.553,50000.0
2005-01-19 19:21:00,6.564,6.564,6.486,6.544,250000.0
2005-01-19 19:22:00,6.526,6.526,6.408,6.443,400000.0
2005-01-19 19:23:00,6.553,6.56,6.448,6.448,350000.0
2005-01-19 19:25:00,6.488,6.518,6.429,6.466,250000.0
2005-01-19 19:26:00,6.455,6.455,6.451,6.451,100000.0
2005-01-19 19:27:00,6.457,6.545,6.457,6.528,300000.0
2005-01-19 19:28:00,6.485,6.607,6.458,6.582,400000.0
2005-01-19 19:30:00,6.569,6.569,6.433,6.441,450000.0
2005-01-19 19:31:00,6.463,6.534,6.463,6.493,250000.0
2005-01-19 19:32:00,6.494,6.591,6.48,6.491,450000.0
2005-01-19 19:33:00,6.467,6.467,6.453,6.453,100000.0
2005-01-19 19:34:00,6.489,6.577,6.489,6.513,300000.0
2005-01-19 19:35:00,6.484,6.538,6.484,6.538,200000.0
2005-01-19 19:36:00,6.541,6.541,6.451,6.451,150000.0
2005-01-19 19:37:00,6.514,6.563,6.444,6.544,250000.0
2005-01-19 19:38:00,6.591,6.591,6.487,6.556,250000.0
2005-01-19 19:39:00,6.483,6.609,6.473,6.562,250000.0
2005-01-19 19:40:00,6.495,6.548,6.464,6.533,300000.0
2005-01-19 19:41:00,6.491,6.542,6.491,6.542,250000.0
2005-01-19 19:42:00,6.585,6.589,6.477,6.477,400000.0
2005-01-19 19:43:00,6.471,6.548,6.471,6.491,300000.0
2005-01-19 19:44:00,6.568,6.588,6.475,6.475,300000.0
2005-01-19 19:46:00,6.575,6.625,6.489,6.517,250000.0
2005-01-19 19:47:00,6.553,6.553,6.51,6.51,100000.0
2005-01-19 19:50:00,6.499,6.502,6.467,6.467,150000.0
2005-01-19 19:51:00,6.576,6.576,6.472,6.472,100000.0
2005-01-19 19:52:00,6.549,6.593,6.481,6.512,400000.0
2005-01-19 19:53:00,6.468,6.512,6.468,6.512,100000.0
2005-01-19 19:54:00,6.47,6.599,6.47,6.504,250000.0
2005-01-19 19:55:00,6.44,6.571,6.44,6.485,400000.0
2005-01-19 19:57:00,6.453,6.593,6.453,6.535,300000.0
2005-01-19 19:58:00,6.495,6.497,6.48,6.497,150000.0
2005-01-19 19:59:00,6.487,6.549,6.446,6.446,300000.0
2005-01-19 20:00:00,6.488,6.488,6.488,6.488,50000.0
2005-01-19 20:01:00,6.514,6.514,6.459,6.459,100000.0
2005-01-19 20:02:00,6.521,6.557,6.503,6.557,150000.0
2005-01-19 20:04:00,6.491,6.588,6.491,6.575,250000.0
2005-01-19 20:05:00,6.57,6.588,6.466,6.576,550000.0
2005-01-19 20:06:00,6.461,6.466,6.458,6.466,150000.0
2005-01-19 20:07:00,6.437,6.437,6.437,6.437,50000.0
2005-01-19 20:08:00,6.431,6.431,6.431,6.431,50000.0
2005-01-19 20:10:00,6.54,6.577,6.449,6.577,400000.0
2005-01-19 20:11:00,6.454,6.532,6.454,6.532,100000.0
2005-01-19 20:12:00,6.459,6.54,6.459,6.526,350000.0
2005-01-19 20:13:00,6.566,6.577,6.455,6.577,200000.0
2005-01-19 20:14:00,6.47,6.617,6.47,6.55,300000.0
2005-01-19 20:15:00,6.531,6.568,6.484,6.568,150000.0
2005-01-19 20:16:00,6.562,6.562,6.471,6.516,150000.0
2005-01-19 20:17:00,6.484,6.484,6.484,6.484,100000.0
2005-01-19 20:19:00,6.45,6.535,6.45,6.533,250000.0
2005-01-19 20:20:00,6.554,6.554,6.406,6.424,450000.0
2005-01-19 20:21:00,6.5,6.588,6.459,6.459,350000.0
2005-01-19 20:23:00,6.442,6.584,6.442,6.584,350000.0
2005-01-19 20:24:00,6.462,6.462,6.437,6.437,100000.0
2005-01-19 20:25:00,6.568,6.568,6.443,6.464,250000.0
2005-01-19 20:26:00,6.443,6.443,6.443,6.443,50000.0
2005-01-19 20:27:00,6.537,6.566,6.48,6.538,350000.0
2005-01-19 20:28:00,6.499,6.561,6.499,6.533,250000.0
2005-01-19 20:30:00,6.544,6.544,6.461,6.494,200000.0
2005-01-19 20:35:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 20:36:00,6.526,6.526,6.526,6.526,50000.0
2005-01-19 20:37:00,6.465,6.548,6.464,6.534,300000.0
2005-01-19 20:39:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 20:40:00,6.489,6.545,6.489,6.545,100000.0
2005-01-19 20:44:00,6.476,6.576,6.458,6.568,200000.0
2005-01-19 20:53:00,6.537,6.537,6.436,6.475,200000.0
2005-01-19 21:05:00,6.528,6.528,6.528,6.528,50000.0
2005-01-19 21:06:00,6.565,6.572,6.478,6.508,350000.0
2005-01-19 21:08:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 21:10:00,6.471,6.499,6.471,6.471,200000.0
2005-01-19 21:11:00,6.471,6.548,6.464,6.534,250000.0
2005-01-19 21:12:00,6.471,6.471,6.471,6.471,100000.0
2005-01-19 21:14:00,6.49,6.49,6.49,6.49,50000.0
2005-01-19 21:15:00,6.505,6.531,6.44,6.531,200000.0
2005-01-19 21:16:00,6.484,6.563,6.484,6.52,200000.0
2005-01-19 21:17:00,6.551,6.551,6.531,6.531,100000.0
2005-01-19 21:18:00,6.357,6.546,6.357,6.466,450000.0
2005-01-19 21:22:00,6.534,6.534,6.451,6.483,200000.0
2005-01-19 21:33:00,6.546,6.546,6.462,6.494,200000.0
2005-01-19 21:35:00,6.534,6.534,6.434,6.473,200000.0
2005-01-19 21:38:00,6.546,6.546,6.462,6.494,200000.0
2005-01-19 21:39:00,6.486,6.544,6.479,6.479,150000.0
2005-01-19 21:41:00,6.447,6.447,6.447,6.447,50000.0
2005-01-19 21:42:00,6.546,6.546,6.441,6.538,150000.0
2005-01-19 21:44:00,6.552,6.556,6.456,6.456,150000.0
2005-01-19 22:09:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 22:13:00,6.507,6.563,6.482,6.549,400000.0
2005-01-19 22:16:00,6.538,6.564,6.448,6.531,400000.0
2005-01-19 22:54:00,6.531,6.533,6.531,6.533,100000.0
2005-01-19 22:58:00,6.544,6.544,6.444,6.483,200000.0
2005-01-19 23:07:00,6.533,6.533,6.433,6.473,200000.0
2005-01-19 23:09:00,6.521,6.523,6.521,6.523,100000.0
2005-01-19 23:11:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 23:16:00,6.523,6.523,6.521,6.521,100000.0
2005-01-19 23:19:00,6.548,6.548,6.548,6.548,50000.0
2005-01-19 23:20:00,6.545,6.574,6.525,6.526,300000.0
2005-01-19 23:22:00,6.546,6.546,6.462,6.494,200000.0
2005-01-19 23:32:00,6.527,6.527,6.527,6.527,50000.0
2005-01-19 23:33:00,6.583,6.583,6.542,6.542,300000.0
2005-01-19 23:43:00,6.557,6.557,6.473,6.505,200000.0
2005-01-19 23:50:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 00:00:00,6.58,6.63,6.44,6.55,200000.0
2005-01-20 00:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 00:13:00,6.518,6.548,6.459,6.548,250000.0
2005-01-20 00:15:00,6.536,6.604,6.488,6.51,350000.0
2005-01-20 00:23:00,6.478,6.539,6.474,6.52,250000.0
2005-01-20 00:32:00,6.534,6.534,6.451,6.483,200000.0
2005-01-20 01:10:00,6.544,6.544,6.461,6.493,200000.0
2005-01-20 01:34:00,6.456,6.574,6.432,6.524,400000.0
2005-01-20 01:59:00,6.526,6.526,6.425,6.465,200000.0
2005-01-20 02:00:00,6.535,6.535,6.443,6.479,200000.0
2005-01-20 02:02:00,6.446,6.529,6.43,6.524,300000.0
2005-01-20 02:06:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 02:14:00,6.491,6.556,6.456,6.534,450000.0
2005-01-20 02:20:00,6.524,6.524,6.424,6.464,200000.0
2005-01-20 02:27:00,6.439,6.553,6.419,6.507,400000.0
2005-01-20 02:29:00,6.473,6.473,6.471,6.471,100000.0
2005-01-20 02:30:00,6.458,6.575,6.434,6.575,200000.0
2005-01-20 02:40:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 02:51:00,6.508,6.592,6.464,6.51,350000.0
2005-01-20 03:01:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 03:04:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 03:06:00,6.439,6.546,6.435,6.474,400000.0
2005-01-20 03:07:00,6.493,6.564,6.493,6.513,350000.0
2005-01-20 03:08:00,6.514,6.558,6.461,6.461,500000.0
2005-01-20 03:11:00,6.55,6.576,6.49,6.543,500000.0
2005-01-20 03:13:00,6.537,6.537,6.436,6.475,200000.0
2005-01-20 03:14:00,6.555,6.555,6.555,6.555,100000.0
2005-01-20 03:16:00,6.576,6.576,6.496,6.496,150000.0
2005-01-20 03:21:00,6.482,6.58,6.482,6.58,200000.0
2005-01-20 03:22:00,6.506,6.588,6.449,6.496,300000.0
2005-01-20 03:27:00,6.458,6.553,6.458,6.553,400000.0
2005-01-20 03:28:00,6.479,6.578,6.475,6.5,400000.0
2005-01-20 03:31:00,6.471,6.548,6.464,6.534,250000.0
2005-01-20 03:37:00,6.543,6.577,6.543,6.549,200000.0
2005-01-20 03:42:00,6.48,6.568,6.48,6.52,250000.0
2005-01-20 03:44:00,6.555,6.555,6.463,6.499,200000.0
2005-01-20 03:46:00,6.594,6.594,6.573,6.573,100000.0
2005-01-20 03:47:00,6.594,6.594,6.468,6.535,150000.0
2005-01-20 03:48:00,6.573,6.573,6.468,6.468,150000.0
2005-01-20 03:52:00,6.523,6.581,6.523,6.581,100000.0
2005-01-20 03:55:00,6.52,6.583,6.48,6.48,200000.0
2005-01-20 03:56:00,6.468,6.584,6.468,6.584,100000.0
2005-01-20 03:57:00,6.487,6.572,6.487,6.549,150000.0
2005-01-20 03:58:00,6.537,6.569,6.442,6.543,600000.0
2005-01-20 04:05:00,6.555,6.555,6.471,6.504,200000.0
2005-01-20 04:06:00,6.536,6.536,6.463,6.463,100000.0
2005-01-20 04:08:00,6.555,6.555,6.463,6.499,200000.0
2005-01-20 04:10:00,6.555,6.555,6.463,6.499,200000.0
2005-01-20 04:12:00,6.553,6.594,6.469,6.594,150000.0
2005-01-20 04:13:00,6.493,6.627,6.493,6.562,400000.0
2005-01-20 04:14:00,6.535,6.574,6.434,6.574,350000.0
2005-01-20 04:15:00,6.559,6.559,6.468,6.526,200000.0
2005-01-20 04:17:00,6.556,6.556,6.472,6.504,200000.0
2005-01-20 04:19:00,6.537,6.592,6.537,6.537,150000.0
2005-01-20 04:22:00,6.543,6.543,6.438,6.475,200000.0
2005-01-20 04:24:00,6.535,6.535,6.443,6.479,200000.0
2005-01-20 04:25:00,6.535,6.535,6.443,6.443,100000.0
2005-01-20 04:28:00,6.445,6.518,6.445,6.518,200000.0
2005-01-20 04:29:00,6.524,6.538,6.461,6.461,200000.0
2005-01-20 04:32:00,6.535,6.535,6.443,6.479,200000.0
2005-01-20 04:37:00,6.547,6.547,6.464,6.495,200000.0
2005-01-20 04:41:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 04:42:00,6.535,6.535,6.535,6.535,50000.0
2005-01-20 04:48:00,6.544,6.544,6.461,6.493,200000.0
2005-01-20 04:49:00,6.545,6.545,6.545,6.545,50000.0
2005-01-20 04:50:00,6.465,6.548,6.464,6.534,300000.0
2005-01-20 04:53:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 04:54:00,6.545,6.545,6.545,6.545,50000.0
2005-01-20 04:56:00,6.464,6.547,6.464,6.547,300000.0
2005-01-20 04:57:00,6.566,6.566,6.535,6.535,100000.0
2005-01-20 04:59:00,6.535,6.535,6.471,6.471,100000.0
2005-01-20 05:01:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:07:00,6.527,6.548,6.527,6.548,100000.0
2005-01-20 05:08:00,6.584,6.584,6.584,6.584,50000.0
2005-01-20 05:09:00,6.584,6.584,6.533,6.537,300000.0
2005-01-20 05:10:00,6.527,6.527,6.527,6.527,100000.0
2005-01-20 05:14:00,6.527,6.583,6.443,6.576,500000.0
2005-01-20 05:16:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:17:00,6.589,6.589,6.481,6.481,100000.0
2005-01-20 05:18:00,6.485,6.569,6.485,6.547,300000.0
2005-01-20 05:19:00,6.46,6.579,6.46,6.579,100000.0
2005-01-20 05:21:00,6.527,6.527,6.527,6.527,100000.0
2005-01-20 05:22:00,6.527,6.527,6.527,6.527,100000.0
2005-01-20 05:23:00,6.527,6.527,6.527,6.527,50000.0
2005-01-20 05:24:00,6.507,6.507,6.507,6.507,50000.0
2005-01-20 05:29:00,6.503,6.541,6.503,6.541,100000.0
2005-01-20 05:30:00,6.542,6.542,6.498,6.542,150000.0
2005-01-20 05:31:00,6.584,6.584,6.584,6.584,50000.0
2005-01-20 05:32:00,6.544,6.544,6.544,6.544,50000.0
2005-01-20 05:33:00,6.549,6.549,6.549,6.549,50000.0
2005-01-20 05:34:00,6.584,6.584,6.533,6.537,300000.0
2005-01-20 05:38:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:41:00,6.541,6.576,6.488,6.576,150000.0
2005-01-20 05:42:00,6.49,6.495,6.457,6.457,150000.0
2005-01-20 05:45:00,6.54,6.54,6.461,6.493,200000.0
2005-01-20 05:49:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:51:00,6.534,6.566,6.496,6.548,450000.0
2005-01-20 05:52:00,6.548,6.563,6.438,6.543,450000.0
2005-01-20 05:53:00,6.451,6.508,6.451,6.508,100000.0
2005-01-20 05:54:00,6.488,6.524,6.48,6.497,300000.0
2005-01-20 05:56:00,6.559,6.559,6.47,6.537,350000.0
2005-01-20 05:57:00,6.501,6.547,6.463,6.547,200000.0
2005-01-20 05:58:00,6.44,6.52,6.44,6.489,200000.0
2005-01-20 06:00:00,6.531,6.586,6.525,6.525,150000.0
2005-01-20 06:05:00,6.558,6.562,6.423,6.423,150000.0
2005-01-20 06:06:00,6.478,6.548,6.445,6.445,250000.0
2005-01-20 06:09:00,6.532,6.544,6.441,6.539,400000.0
2005-01-20 06:11:00,6.533,6.533,6.434,6.473,200000.0
2005-01-20 06:12:00,6.443,6.443,6.443,6.443,100000.0
2005-01-20 06:18:00,6.513,6.525,6.513,6.518,150000.0
2005-01-20 06:19:00,6.556,6.556,6.5,6.544,250000.0
2005-01-20 06:20:00,6.519,6.556,6.519,6.556,100000.0
2005-01-20 06:21:00,6.509,6.589,6.509,6.589,300000.0
2005-01-20 06:23:00,6.507,6.533,6.446,6.479,300000.0
2005-01-20 06:24:00,6.489,6.551,6.489,6.493,200000.0
2005-01-20 06:30:00,6.549,6.549,6.469,6.503,200000.0
2005-01-20 06:32:00,6.537,6.537,6.443,6.443,100000.0
2005-01-20 06:36:00,6.568,6.568,6.431,6.431,100000.0
2005-01-20 06:37:00,6.565,6.568,6.431,6.565,550000.0
2005-01-20 06:38:00,6.48,6.568,6.431,6.545,500000.0
2005-01-20 06:41:00,6.574,6.574,6.523,6.527,300000.0
2005-01-20 06:43:00,6.528,6.528,6.474,6.474,100000.0
2005-01-20 06:44:00,6.527,6.528,6.474,6.49,200000.0
2005-01-20 06:47:00,6.571,6.578,6.453,6.575,550000.0
2005-01-20 06:54:00,6.575,6.575,6.509,6.522,300000.0
2005-01-20 06:57:00,6.535,6.535,6.443,6.479,200000.0
2005-01-20 06:58:00,6.516,6.541,6.483,6.541,150000.0
2005-01-20 07:00:00,6.533,6.533,6.432,6.473,200000.0
2005-01-20 07:04:00,6.528,6.528,6.488,6.488,150000.0
2005-01-20 07:06:00,6.546,6.587,6.458,6.458,350000.0
2005-01-20 07:07:00,6.546,6.546,6.467,6.489,400000.0
2005-01-20 07:08:00,6.462,6.584,6.462,6.525,400000.0
2005-01-20 07:10:00,6.468,6.538,6.468,6.47,300000.0
2005-01-20 07:18:00,6.531,6.538,6.474,6.532,400000.0
2005-01-20 07:20:00,6.542,6.542,6.46,6.541,300000.0
2005-01-20 07:21:00,6.524,6.549,6.524,6.549,100000.0
2005-01-20 07:22:00,6.531,6.542,6.517,6.524,400000.0
2005-01-20 07:26:00,6.494,6.494,6.494,6.494,50000.0
2005-01-20 07:27:00,6.566,6.566,6.475,6.475,100000.0
2005-01-20 07:29:00,6.469,6.545,6.434,6.529,250000.0
2005-01-20 07:31:00,6.532,6.538,6.532,6.538,100000.0
2005-01-20 07:33:00,6.527,6.557,6.436,6.436,350000.0
2005-01-20 07:35:00,6.513,6.547,6.439,6.547,250000.0
2005-01-20 07:37:00,6.407,6.552,6.407,6.527,450000.0
2005-01-20 07:39:00,6.546,6.558,6.464,6.558,350000.0
2005-01-20 07:40:00,6.52,6.554,6.45,6.546,450000.0
2005-01-20 07:41:00,6.587,6.608,6.462,6.462,250000.0
2005-01-20 07:43:00,6.478,6.604,6.452,6.552,450000.0
2005-01-20 07:44:00,6.551,6.571,6.462,6.49,300000.0
2005-01-20 07:45:00,6.459,6.532,6.409,6.532,400000.0
2005-01-20 07:46:00,6.464,6.586,6.464,6.553,400000.0
2005-01-20 07:47:00,6.539,6.539,6.457,6.539,150000.0
2005-01-20 07:48:00,6.533,6.538,6.46,6.537,200000.0
2005-01-20 07:50:00,6.484,6.568,6.484,6.568,100000.0
2005-01-20 07:51:00,6.502,6.615,6.502,6.574,600000.0
2005-01-20 07:52:00,6.585,6.585,6.471,6.471,150000.0
2005-01-20 07:54:00,6.506,6.506,6.49,6.49,150000.0
2005-01-20 07:55:00,6.536,6.536,6.494,6.494,100000.0
2005-01-20 07:56:00,6.504,6.504,6.447,6.447,100000.0
2005-01-20 07:57:00,6.484,6.569,6.468,6.495,400000.0
2005-01-20 07:58:00,6.531,6.531,6.531,6.531,50000.0
2005-01-20 07:59:00,6.496,6.544,6.48,6.48,250000.0
2005-01-20 08:00:00,6.546,6.569,6.546,6.569,100000.0
2005-01-20 08:01:00,6.483,6.562,6.421,6.421,350000.0
2005-01-20 08:02:00,6.452,6.567,6.438,6.489,750000.0
2005-01-20 08:03:00,6.448,6.539,6.448,6.528,450000.0
2005-01-20 08:04:00,6.471,6.554,6.433,6.433,300000.0
2005-01-20 08:07:00,6.555,6.558,6.441,6.558,500000.0
2005-01-20 08:10:00,6.545,6.545,6.451,6.451,250000.0
2005-01-20 08:13:00,6.556,6.569,6.454,6.467,400000.0
2005-01-20 08:14:00,6.461,6.583,6.459,6.539,400000.0
2005-01-20 08:15:00,6.431,6.559,6.431,6.559,250000.0
2005-01-20 08:16:00,6.491,6.567,6.491,6.53,250000.0
2005-01-20 08:17:00,6.47,6.565,6.447,6.542,650000.0
2005-01-20 08:18:00,6.539,6.578,6.462,6.532,550000.0
2005-01-20 08:19:00,6.471,6.531,6.471,6.487,250000.0
2005-01-20 08:20:00,6.578,6.578,6.453,6.529,550000.0
2005-01-20 08:21:00,6.463,6.585,6.437,6.494,550000.0
2005-01-20 08:22:00,6.417,6.51,6.417,6.455,350000.0
2005-01-20 08:23:00,6.471,6.579,6.471,6.576,300000.0
2005-01-20 08:25:00,6.465,6.609,6.465,6.578,350000.0
2005-01-20 08:27:00,6.483,6.542,6.483,6.542,250000.0
2005-01-20 08:28:00,6.559,6.587,6.482,6.549,450000.0
2005-01-20 08:30:00,6.498,6.535,6.463,6.52,400000.0
2005-01-20 08:31:00,6.473,6.528,6.462,6.483,400000.0
2005-01-20 08:32:00,6.569,6.569,6.519,6.519,100000.0
2005-01-20 08:33:00,6.528,6.56,6.42,6.513,400000.0
2005-01-20 08:34:00,6.497,6.546,6.457,6.478,300000.0
2005-01-20 08:36:00,6.539,6.59,6.462,6.488,500000.0
2005-01-20 08:37:00,6.526,6.576,6.476,6.534,250000.0
2005-01-20 08:38:00,6.548,6.589,6.456,6.478,650000.0
2005-01-20 08:40:00,6.532,6.593,6.494,6.536,250000.0
2005-01-20 08:41:00,6.529,6.571,6.502,6.502,350000.0
2005-01-20 08:45:00,6.566,6.605,6.529,6.529,350000.0
2005-01-20 08:46:00,6.583,6.594,6.467,6.551,500000.0
2005-01-20 08:47:00,6.579,6.607,6.489,6.533,550000.0
2005-01-20 08:48:00,6.472,6.538,6.472,6.493,450000.0
2005-01-20 08:50:00,6.432,6.543,6.432,6.543,300000.0
2005-01-20 08:52:00,6.504,6.61,6.501,6.571,450000.0
2005-01-20 08:56:00,6.503,6.615,6.467,6.57,550000.0
2005-01-20 08:57:00,6.573,6.609,6.496,6.568,550000.0
2005-01-20 08:59:00,6.573,6.573,6.408,6.526,500000.0
2005-01-20 09:00:00,6.529,6.608,6.484,6.484,550000.0
2005-01-20 09:02:00,6.458,6.561,6.458,6.503,550000.0
2005-01-20 09:03:00,6.491,6.566,6.453,6.453,300000.0
2005-01-20 09:04:00,6.548,6.61,6.459,6.587,400000.0
2005-01-20 09:06:00,6.524,6.578,6.475,6.516,350000.0
2005-01-20 09:10:00,6.561,6.575,6.451,6.575,350000.0
2005-01-20 09:11:00,6.562,6.562,6.437,6.49,550000.0
2005-01-20 09:12:00,6.539,6.539,6.409,6.459,550000.0
2005-01-20 09:13:00,6.505,6.579,6.473,6.579,450000.0
2005-01-20 09:14:00,6.553,6.613,6.52,6.52,500000.0
2005-01-20 09:15:00,6.517,6.599,6.486,6.569,350000.0
2005-01-20 09:16:00,6.516,6.627,6.486,6.51,350000.0
2005-01-20 09:17:00,6.473,6.647,6.473,6.559,550000.0
2005-01-20 09:19:00,6.571,6.571,6.46,6.56,450000.0
2005-01-20 09:20:00,6.503,6.615,6.481,6.481,450000.0
2005-01-20 09:22:00,6.549,6.577,6.497,6.577,250000.0
2005-01-20 09:23:00,6.481,6.567,6.429,6.549,450000.0
2005-01-20 09:24:00,6.476,6.602,6.476,6.519,400000.0
2005-01-20 09:25:00,6.589,6.62,6.523,6.53,350000.0
2005-01-20 09:27:00,6.527,6.61,6.471,6.471,250000.0
2005-01-20 09:29:00,6.479,6.609,6.479,6.58,300000.0
2005-01-20 09:30:00,6.502,6.598,6.485,6.578,400000.0
2005-01-20 09:31:00,6.534,6.534,6.448,6.513,400000.0
2005-01-20 09:32:00,6.513,6.566,6.466,6.566,250000.0
2005-01-20 09:33:00,6.544,6.598,6.453,6.582,450000.0
2005-01-20 09:34:00,6.53,6.565,6.436,6.539,300000.0
2005-01-20 09:35:00,6.456,6.567,6.456,6.567,350000.0
2005-01-20 09:36:00,6.499,6.591,6.454,6.454,500000.0
2005-01-20 09:39:00,6.583,6.583,6.439,6.558,500000.0
2005-01-20 09:40:00,6.461,6.569,6.43,6.43,550000.0
2005-01-20 09:41:00,6.512,6.535,6.422,6.422,350000.0
2005-01-20 09:42:00,6.51,6.551,6.456,6.477,400000.0
2005-01-20 09:43:00,6.577,6.586,6.495,6.571,200000.0
2005-01-20 09:44:00,6.513,6.582,6.475,6.513,350000.0
2005-01-20 09:46:00,6.505,6.599,6.505,6.514,500000.0
2005-01-20 09:48:00,6.596,6.596,6.442,6.497,450000.0
2005-01-20 09:49:00,6.544,6.601,6.441,6.483,350000.0
2005-01-20 09:52:00,6.594,6.602,6.475,6.554,400000.0
2005-01-20 09:53:00,6.43,6.538,6.43,6.437,400000.0
2005-01-20 09:54:00,6.558,6.573,6.436,6.536,350000.0
2005-01-20 09:56:00,6.474,6.573,6.448,6.567,400000.0
2005-01-20 09:58:00,6.456,6.537,6.433,6.504,400000.0
2005-01-20 09:59:00,6.484,6.57,6.436,6.567,450000.0
2005-01-20 10:00:00,6.544,6.544,6.43,6.533,550000.0
2005-01-20 10:01:00,6.516,6.569,6.439,6.531,500000.0
2005-01-20 10:02:00,6.448,6.574,6.448,6.536,350000.0
2005-01-20 10:03:00,6.518,6.543,6.43,6.457,400000.0
2005-01-20 10:04:00,6.541,6.563,6.472,6.499,400000.0
2005-01-20 10:08:00,6.58,6.58,6.446,6.568,300000.0
2005-01-20 10:10:00,6.555,6.6,6.477,6.575,550000.0
2005-01-20 10:13:00,6.487,6.563,6.427,6.445,500000.0
2005-01-20 10:15:00,6.563,6.563,6.451,6.514,350000.0
2005-01-20 10:16:00,6.423,6.562,6.423,6.523,400000.0
2005-01-20 10:17:00,6.491,6.523,6.428,6.441,400000.0
2005-01-20 10:18:00,6.432,6.574,6.432,6.569,450000.0
2005-01-20 10:19:00,6.479,6.57,6.443,6.511,400000.0
2005-01-20 10:20:00,6.47,6.524,6.428,6.428,550000.0
2005-01-20 10:21:00,6.5,6.55,6.485,6.543,400000.0
2005-01-20 10:22:00,6.437,6.568,6.437,6.491,400000.0
2005-01-20 10:23:00,6.554,6.588,6.445,6.545,450000.0
2005-01-20 10:25:00,6.473,6.59,6.43,6.523,700000.0
2005-01-20 10:26:00,6.573,6.573,6.464,6.464,350000.0
2005-01-20 10:27:00,6.539,6.571,6.459,6.571,450000.0
2005-01-20 10:30:00,6.502,6.561,6.444,6.485,400000.0
2005-01-20 10:31:00,6.45,6.559,6.45,6.506,350000.0
2005-01-20 10:33:00,6.505,6.586,6.43,6.586,400000.0
2005-01-20 10:34:00,6.592,6.592,6.444,6.527,500000.0
2005-01-20 10:35:00,6.461,6.569,6.457,6.497,400000.0
2005-01-20 10:37:00,6.569,6.569,6.439,6.479,400000.0
2005-01-20 10:38:00,6.44,6.579,6.44,6.552,400000.0
2005-01-20 10:40:00,6.547,6.557,6.446,6.556,550000.0
2005-01-20 10:41:00,6.522,6.522,6.407,6.411,350000.0
2005-01-20 10:42:00,6.532,6.578,6.44,6.542,750000.0
2005-01-20 10:43:00,6.537,6.583,6.448,6.466,400000.0
2005-01-20 10:48:00,6.506,6.611,6.474,6.585,450000.0
2005-01-20 10:50:00,6.534,6.579,6.458,6.458,800000.0
2005-01-20 10:56:00,6.516,6.579,6.431,6.579,400000.0
2005-01-20 11:05:00,6.443,6.581,6.443,6.47,550000.0
2005-01-20 11:06:00,6.548,6.577,6.449,6.449,350000.0
2005-01-20 11:07:00,6.515,6.549,6.443,6.549,450000.0
2005-01-20 11:08:00,6.481,6.577,6.451,6.545,350000.0
2005-01-20 11:15:00,6.41,6.527,6.403,6.437,400000.0
2005-01-20 11:17:00,6.53,6.561,6.423,6.561,350000.0
2005-01-20 11:18:00,6.484,6.537,6.481,6.51,350000.0
2005-01-20 11:19:00,6.422,6.546,6.376,6.546,550000.0
2005-01-20 11:20:00,6.516,6.549,6.439,6.472,400000.0
2005-01-20 11:21:00,6.547,6.547,6.411,6.514,450000.0
2005-01-20 11:22:00,6.565,6.608,6.447,6.447,400000.0
2005-01-20 11:23:00,6.441,6.611,6.429,6.429,500000.0
2005-01-20 11:24:00,6.479,6.556,6.406,6.519,550000.0
2005-01-20 11:27:00,6.461,6.583,6.461,6.565,500000.0
2005-01-20 11:28:00,6.438,6.522,6.422,6.518,350000.0
2005-01-20 11:30:00,6.514,6.514,6.408,6.408,500000.0
2005-01-20 11:31:00,6.514,6.544,6.442,6.506,350000.0
2005-01-20 11:32:00,6.499,6.543,6.458,6.458,450000.0
2005-01-20 11:33:00,6.42,6.545,6.42,6.498,350000.0
2005-01-20 11:34:00,6.504,6.504,6.427,6.48,250000.0
2005-01-20 11:35:00,6.484,6.526,6.389,6.461,450000.0
2005-01-20 11:36:00,6.438,6.562,6.392,6.449,550000.0
2005-01-20 11:37:00,6.403,6.498,6.354,6.465,400000.0
2005-01-20 11:38:00,6.461,6.481,6.393,6.473,400000.0
2005-01-20 11:39:00,6.421,6.497,6.373,6.397,350000.0
2005-01-20 11:40:00,6.401,6.482,6.359,6.449,400000.0
2005-01-20 11:41:00,6.381,6.481,6.381,6.427,350000.0
2005-01-20 11:42:00,6.369,6.48,6.369,6.48,350000.0
2005-01-20 11:43:00,6.514,6.516,6.414,6.516,350000.0
2005-01-20 11:44:00,6.488,6.488,6.346,6.457,450000.0
2005-01-20 11:45:00,6.397,6.478,6.359,6.478,550000.0
2005-01-20 11:46:00,6.474,6.49,6.38,6.412,400000.0
2005-01-20 11:47:00,6.455,6.521,6.368,6.476,500000.0
2005-01-20 11:48:00,6.466,6.495,6.406,6.478,400000.0
2005-01-20 11:49:00,6.47,6.499,6.389,6.446,350000.0
2005-01-20 11:50:00,6.468,6.505,6.395,6.505,350000.0
2005-01-20 11:52:00,6.398,6.505,6.34,6.505,450000.0
2005-01-20 11:53:00,6.391,6.518,6.391,6.425,400000.0
2005-01-20 11:54:00,6.523,6.523,6.41,6.473,550000.0
2005-01-20 11:56:00,6.459,6.524,6.447,6.451,350000.0
2005-01-20 11:58:00,6.436,6.557,6.429,6.542,350000.0
2005-01-20 12:00:00,6.481,6.484,6.388,6.388,350000.0
2005-01-20 12:01:00,6.496,6.496,6.381,6.412,500000.0
2005-01-20 12:03:00,6.381,6.464,6.368,6.464,550000.0
2005-01-20 12:04:00,6.457,6.519,6.407,6.407,350000.0
2005-01-20 12:05:00,6.486,6.515,6.381,6.428,350000.0
2005-01-20 12:10:00,6.478,6.506,6.406,6.453,400000.0
2005-01-20 12:11:00,6.414,6.434,6.349,6.375,300000.0
2005-01-20 12:13:00,6.446,6.509,6.395,6.475,400000.0
2005-01-20 12:14:00,6.486,6.519,6.388,6.411,550000.0
2005-01-20 12:15:00,6.438,6.506,6.405,6.443,400000.0
2005-01-20 12:16:00,6.441,6.501,6.379,6.429,400000.0
2005-01-20 12:18:00,6.501,6.518,6.419,6.419,450000.0
2005-01-20 12:19:00,6.432,6.478,6.351,6.387,450000.0
2005-01-20 12:20:00,6.43,6.514,6.37,6.428,500000.0
2005-01-20 12:25:00,6.493,6.493,6.368,6.456,450000.0
2005-01-20 12:26:00,6.481,6.481,6.366,6.421,450000.0
2005-01-20 12:27:00,6.478,6.511,6.396,6.485,550000.0
2005-01-20 12:28:00,6.481,6.511,6.386,6.436,500000.0
2005-01-20 12:31:00,6.479,6.479,6.413,6.469,350000.0
2005-01-20 12:32:00,6.341,6.474,6.341,6.374,300000.0
2005-01-20 12:33:00,6.492,6.514,6.38,6.38,250000.0
2005-01-20 12:37:00,6.506,6.556,6.427,6.427,500000.0
2005-01-20 12:38:00,6.478,6.508,6.377,6.445,450000.0
2005-01-20 12:39:00,6.478,6.514,6.371,6.467,450000.0
2005-01-20 12:40:00,6.449,6.512,6.388,6.429,450000.0
2005-01-20 12:41:00,6.461,6.498,6.378,6.498,450000.0
2005-01-20 12:47:00,6.423,6.512,6.369,6.433,350000.0
2005-01-20 12:48:00,6.392,6.479,6.348,6.479,550000.0
2005-01-20 12:49:00,6.432,6.548,6.42,6.425,450000.0
2005-01-20 12:50:00,6.447,6.514,6.399,6.407,400000.0
2005-01-20 12:51:00,6.376,6.5,6.343,6.5,500000.0
2005-01-20 12:52:00,6.456,6.549,6.428,6.502,500000.0
2005-01-20 12:53:00,6.388,6.489,6.388,6.476,500000.0
2005-01-20 12:56:00,6.479,6.513,6.396,6.408,450000.0
2005-01-20 12:57:00,6.497,6.593,6.419,6.419,400000.0
2005-01-20 12:58:00,6.419,6.542,6.392,6.424,400000.0
2005-01-20 12:59:00,6.469,6.515,6.402,6.497,450000.0
2005-01-20 13:02:00,6.406,6.497,6.401,6.442,400000.0
2005-01-20 13:04:00,6.453,6.524,6.397,6.406,450000.0
2005-01-20 13:06:00,6.516,6.516,6.377,6.476,450000.0
2005-01-20 13:10:00,6.455,6.463,6.348,6.389,500000.0
2005-01-20 13:11:00,6.408,6.497,6.408,6.479,400000.0
2005-01-20 13:12:00,6.485,6.485,6.363,6.373,550000.0
2005-01-20 13:13:00,6.507,6.507,6.381,6.478,450000.0
2005-01-20 13:14:00,6.375,6.535,6.375,6.51,350000.0
2005-01-20 13:15:00,6.42,6.504,6.36,6.458,400000.0
2005-01-20 13:17:00,6.484,6.505,6.388,6.505,450000.0
2005-01-20 13:18:00,6.368,6.514,6.368,6.496,400000.0
2005-01-20 13:19:00,6.406,6.453,6.332,6.369,400000.0
2005-01-20 13:20:00,6.385,6.449,6.351,6.424,500000.0
2005-01-20 13:21:00,6.357,6.464,6.352,6.352,350000.0
2005-01-20 13:23:00,6.431,6.519,6.395,6.405,350000.0
2005-01-20 13:24:00,6.488,6.55,6.425,6.454,450000.0
2005-01-20 13:26:00,6.427,6.486,6.365,6.417,550000.0
2005-01-20 13:27:00,6.402,6.499,6.402,6.466,500000.0
2005-01-20 13:31:00,6.359,6.468,6.359,6.466,450000.0
2005-01-20 13:35:00,6.452,6.518,6.397,6.397,400000.0
2005-01-20 13:37:00,6.412,6.504,6.406,6.462,350000.0
2005-01-20 13:38:00,6.422,6.499,6.377,6.499,400000.0
2005-01-20 13:39:00,6.462,6.491,6.382,6.461,500000.0
2005-01-20 13:40:00,6.473,6.507,6.389,6.505,350000.0
2005-01-20 13:41:00,6.414,6.537,6.414,6.503,400000.0
2005-01-20 13:44:00,6.388,6.485,6.359,6.428,350000.0
2005-01-20 13:50:00,6.43,6.441,6.39,6.441,450000.0
2005-01-20 13:51:00,6.496,6.526,6.408,6.408,350000.0
2005-01-20 13:52:00,6.492,6.492,6.368,6.469,350000.0
2005-01-20 13:53:00,6.394,6.493,6.353,6.407,450000.0
2005-01-20 13:54:00,6.432,6.497,6.388,6.497,400000.0
2005-01-20 13:56:00,6.464,6.464,6.311,6.311,400000.0
2005-01-20 13:57:00,6.4,6.53,6.39,6.403,400000.0
2005-01-20 13:59:00,6.489,6.489,6.386,6.484,300000.0
2005-01-20 14:00:00,6.459,6.467,6.361,6.414,350000.0
2005-01-20 14:01:00,6.444,6.495,6.382,6.495,400000.0
2005-01-20 14:02:00,6.491,6.491,6.365,6.438,350000.0
2005-01-20 14:03:00,6.446,6.463,6.38,6.463,350000.0
2005-01-20 14:05:00,6.459,6.485,6.373,6.373,200000.0
2005-01-20 14:06:00,6.475,6.495,6.382,6.472,350000.0
2005-01-20 14:07:00,6.463,6.5,6.378,6.468,400000.0
2005-01-20 14:08:00,6.441,6.512,6.405,6.453,400000.0
2005-01-20 14:09:00,6.351,6.531,6.351,6.397,550000.0
2005-01-20 14:10:00,6.346,6.434,6.328,6.401,350000.0
2005-01-20 14:11:00,6.43,6.486,6.401,6.486,400000.0
2005-01-20 14:12:00,6.495,6.503,6.462,6.502,450000.0
2005-01-20 14:13:00,6.446,6.446,6.326,6.367,350000.0
2005-01-20 14:14:00,6.378,6.488,6.359,6.406,500000.0
2005-01-20 14:15:00,6.351,6.491,6.351,6.398,500000.0
2005-01-20 14:16:00,6.386,6.494,6.363,6.444,450000.0
2005-01-20 14:17:00,6.443,6.445,6.351,6.385,450000.0
2005-01-20 14:24:00,6.468,6.491,6.408,6.491,400000.0
2005-01-20 14:28:00,6.461,6.474,6.365,6.425,400000.0
2005-01-20 14:29:00,6.423,6.468,6.339,6.453,350000.0
2005-01-20 14:31:00,6.417,6.511,6.398,6.477,400000.0
2005-01-20 14:32:00,6.443,6.47,6.371,6.403,500000.0
2005-01-20 14:33:00,6.476,6.483,6.346,6.398,300000.0
2005-01-20 14:37:00,6.384,6.476,6.339,6.476,550000.0
2005-01-20 14:39:00,6.453,6.479,6.343,6.365,500000.0
2005-01-20 14:41:00,6.384,6.504,6.384,6.446,550000.0
2005-01-20 14:44:00,6.352,6.444,6.317,6.444,450000.0
2005-01-20 14:45:00,6.453,6.498,6.418,6.477,400000.0
2005-01-20 14:46:00,6.471,6.504,6.414,6.421,350000.0
2005-01-20 14:47:00,6.463,6.502,6.377,6.483,350000.0
2005-01-20 14:48:00,6.466,6.503,6.406,6.48,400000.0
2005-01-20 14:50:00,6.426,6.554,6.391,6.391,400000.0
2005-01-20 14:54:00,6.371,6.512,6.371,6.415,550000.0
2005-01-20 14:55:00,6.464,6.481,6.373,6.373,450000.0
2005-01-20 14:56:00,6.478,6.508,6.378,6.49,550000.0
2005-01-20 14:57:00,6.509,6.51,6.407,6.492,450000.0
2005-01-20 14:58:00,6.418,6.483,6.387,6.457,400000.0
2005-01-20 15:00:00,6.385,6.538,6.385,6.424,450000.0
2005-01-20 15:02:00,6.382,6.486,6.332,6.433,450000.0
2005-01-20 15:04:00,6.433,6.52,6.403,6.403,550000.0
2005-01-20 15:06:00,6.457,6.469,6.427,6.428,400000.0
2005-01-20 15:07:00,6.368,6.472,6.332,6.447,350000.0
2005-01-20 15:14:00,6.434,6.434,6.434,6.434,50000.0
2005-01-20 15:15:00,6.369,6.486,6.365,6.434,400000.0
2005-01-20 15:19:00,6.449,6.498,6.416,6.463,450000.0
2005-01-20 15:20:00,6.419,6.486,6.393,6.486,400000.0
2005-01-20 15:21:00,6.454,6.499,6.381,6.499,250000.0
2005-01-20 15:22:00,6.46,6.498,6.42,6.462,450000.0
2005-01-20 15:23:00,6.41,6.498,6.41,6.473,400000.0
2005-01-20 15:24:00,6.464,6.476,6.374,6.476,350000.0
2005-01-20 15:25:00,6.485,6.5,6.382,6.434,350000.0
2005-01-20 15:26:00,6.348,6.469,6.348,6.36,550000.0
2005-01-20 15:27:00,6.381,6.479,6.372,6.404,350000.0
2005-01-20 15:28:00,6.404,6.53,6.404,6.469,350000.0
2005-01-20 15:29:00,6.407,6.463,6.364,6.463,300000.0
2005-01-20 15:30:00,6.461,6.509,6.382,6.429,450000.0
2005-01-20 15:31:00,6.423,6.515,6.403,6.403,500000.0
2005-01-20 15:32:00,6.402,6.481,6.367,6.451,450000.0
2005-01-20 15:33:00,6.423,6.439,6.326,6.414,400000.0
2005-01-20 15:34:00,6.359,6.489,6.333,6.333,400000.0
2005-01-20 15:35:00,6.402,6.45,6.37,6.401,400000.0
2005-01-20 15:36:00,6.418,6.477,6.338,6.477,550000.0
2005-01-20 15:37:00,6.388,6.534,6.388,6.454,400000.0
2005-01-20 15:38:00,6.427,6.526,6.413,6.413,450000.0
2005-01-20 15:39:00,6.389,6.504,6.389,6.495,400000.0
2005-01-20 15:40:00,6.366,6.479,6.366,6.373,450000.0
2005-01-20 15:41:00,6.35,6.481,6.35,6.433,400000.0
2005-01-20 15:42:00,6.487,6.487,6.394,6.408,350000.0
2005-01-20 15:43:00,6.404,6.434,6.32,6.334,450000.0
2005-01-20 15:44:00,6.478,6.503,6.402,6.481,350000.0
2005-01-20 15:45:00,6.479,6.486,6.383,6.476,450000.0
2005-01-20 15:46:00,6.357,6.452,6.354,6.371,400000.0
2005-01-20 15:47:00,6.438,6.471,6.333,6.345,550000.0
2005-01-20 15:48:00,6.366,6.423,6.327,6.341,350000.0
2005-01-20 15:49:00,6.415,6.458,6.399,6.457,350000.0
2005-01-20 15:50:00,6.364,6.46,6.34,6.444,550000.0
2005-01-20 15:51:00,6.416,6.435,6.303,6.322,350000.0
2005-01-20 15:52:00,6.329,6.428,6.31,6.31,350000.0
2005-01-20 15:53:00,6.431,6.467,6.355,6.426,500000.0
2005-01-20 15:54:00,6.434,6.459,6.389,6.459,450000.0
2005-01-20 15:55:00,6.328,6.477,6.328,6.432,500000.0
2005-01-20 15:56:00,6.345,6.503,6.345,6.392,450000.0
2005-01-20 15:57:00,6.375,6.419,6.339,6.378,450000.0
2005-01-20 15:58:00,6.362,6.467,6.362,6.458,500000.0
2005-01-20 15:59:00,6.448,6.448,6.32,6.35,450000.0
2005-01-20 16:00:00,6.391,6.401,6.266,6.387,500000.0
2005-01-20 16:01:00,6.439,6.455,6.337,6.337,400000.0
2005-01-20 16:02:00,6.329,6.452,6.318,6.39,550000.0
2005-01-20 16:03:00,6.448,6.451,6.333,6.393,450000.0
2005-01-20 16:04:00,6.313,6.443,6.311,6.408,550000.0
2005-01-20 16:05:00,6.346,6.346,6.324,6.324,100000.0
2005-01-20 16:06:00,6.336,6.435,6.296,6.399,350000.0
2005-01-20 16:07:00,6.357,6.444,6.324,6.339,500000.0
2005-01-20 16:08:00,6.297,6.436,6.297,6.371,550000.0
2005-01-20 16:09:00,6.348,6.467,6.348,6.459,350000.0
2005-01-20 16:10:00,6.437,6.48,6.365,6.444,500000.0
2005-01-20 16:11:00,6.306,6.466,6.302,6.302,500000.0
2005-01-20 16:12:00,6.366,6.434,6.346,6.382,350000.0
2005-01-20 16:13:00,6.384,6.47,6.384,6.47,450000.0
2005-01-20 16:14:00,6.459,6.459,6.319,6.382,500000.0
2005-01-20 16:15:00,6.452,6.467,6.333,6.333,350000.0
2005-01-20 16:16:00,6.398,6.471,6.349,6.428,550000.0
2005-01-20 16:17:00,6.424,6.45,6.328,6.328,350000.0
2005-01-20 16:18:00,6.45,6.459,6.336,6.415,400000.0
2005-01-20 16:19:00,6.323,6.462,6.323,6.442,400000.0
2005-01-20 16:20:00,6.466,6.505,6.364,6.364,550000.0
2005-01-20 16:21:00,6.376,6.475,6.337,6.43,500000.0
2005-01-20 16:22:00,6.432,6.457,6.363,6.406,450000.0
2005-01-20 16:23:00,6.366,6.503,6.366,6.372,400000.0
2005-01-20 16:24:00,6.422,6.469,6.321,6.462,550000.0
2005-01-20 16:25:00,6.44,6.479,6.386,6.479,350000.0
2005-01-20 16:26:00,6.463,6.524,6.364,6.364,550000.0
2005-01-20 16:27:00,6.443,6.443,6.395,6.399,150000.0
2005-01-20 16:28:00,6.443,6.484,6.393,6.408,400000.0
2005-01-20 16:29:00,6.45,6.484,6.426,6.484,150000.0
2005-01-20 16:30:00,6.398,6.506,6.38,6.449,550000.0
2005-01-20 16:31:00,6.377,6.455,6.33,6.386,400000.0
2005-01-20 16:32:00,6.461,6.461,6.349,6.439,200000.0
2005-01-20 16:33:00,6.378,6.479,6.378,6.398,350000.0
2005-01-20 16:34:00,6.421,6.478,6.376,6.478,350000.0
2005-01-20 16:35:00,6.374,6.502,6.355,6.402,500000.0
2005-01-20 16:36:00,6.486,6.491,6.404,6.406,500000.0
2005-01-20 16:37:00,6.5,6.52,6.419,6.419,500000.0
2005-01-20 16:38:00,6.333,6.474,6.333,6.353,450000.0
2005-01-20 16:39:00,6.395,6.469,6.378,6.465,500000.0
2005-01-20 16:40:00,6.4,6.485,6.4,6.449,150000.0
2005-01-20 16:41:00,6.387,6.464,6.372,6.372,350000.0
2005-01-20 16:42:00,6.362,6.484,6.326,6.484,500000.0
2005-01-20 16:43:00,6.381,6.51,6.381,6.441,350000.0
2005-01-20 16:44:00,6.503,6.503,6.374,6.374,400000.0
2005-01-20 16:45:00,6.347,6.417,6.339,6.407,400000.0
2005-01-20 16:46:00,6.407,6.461,6.393,6.457,350000.0
2005-01-20 16:47:00,6.38,6.51,6.367,6.405,600000.0
2005-01-20 16:48:00,6.452,6.465,6.364,6.451,500000.0
2005-01-20 16:49:00,6.462,6.503,6.378,6.378,450000.0
2005-01-20 16:50:00,6.483,6.504,6.483,6.504,100000.0
2005-01-20 16:51:00,6.491,6.491,6.362,6.362,400000.0
2005-01-20 16:52:00,6.394,6.489,6.382,6.489,450000.0
2005-01-20 16:53:00,6.407,6.503,6.374,6.407,350000.0
2005-01-20 16:54:00,6.422,6.546,6.406,6.406,450000.0
2005-01-20 16:55:00,6.471,6.517,6.377,6.427,550000.0
2005-01-20 16:56:00,6.427,6.501,6.376,6.376,400000.0
2005-01-20 16:57:00,6.405,6.523,6.403,6.403,300000.0
2005-01-20 16:58:00,6.426,6.531,6.421,6.485,500000.0
2005-01-20 16:59:00,6.437,6.523,6.426,6.432,400000.0
2005-01-20 17:00:00,6.497,6.528,6.399,6.528,350000.0
2005-01-20 17:01:00,6.442,6.568,6.429,6.465,500000.0
2005-01-20 17:02:00,6.453,6.53,6.45,6.483,400000.0
2005-01-20 17:03:00,6.456,6.53,6.433,6.487,500000.0
2005-01-20 17:04:00,6.44,6.521,6.399,6.458,350000.0
2005-01-20 17:05:00,6.528,6.528,6.393,6.483,400000.0
2005-01-20 17:06:00,6.53,6.538,6.404,6.489,350000.0
2005-01-20 17:07:00,6.496,6.529,6.414,6.467,500000.0
2005-01-20 17:08:00,6.412,6.593,6.412,6.447,500000.0
2005-01-20 17:09:00,6.483,6.536,6.407,6.448,300000.0
2005-01-20 17:10:00,6.494,6.525,6.426,6.49,350000.0
2005-01-20 17:11:00,6.54,6.587,6.429,6.429,400000.0
2005-01-20 17:12:00,6.476,6.5,6.401,6.426,400000.0
2005-01-20 17:13:00,6.444,6.542,6.44,6.525,450000.0
2005-01-20 17:14:00,6.45,6.508,6.387,6.485,550000.0
2005-01-20 17:15:00,6.388,6.491,6.364,6.433,350000.0
2005-01-20 17:16:00,6.494,6.494,6.391,6.463,450000.0
2005-01-20 17:17:00,6.426,6.426,6.41,6.41,150000.0
2005-01-20 17:18:00,6.453,6.5,6.427,6.5,350000.0
2005-01-20 17:19:00,6.374,6.535,6.362,6.479,450000.0
2005-01-20 17:20:00,6.44,6.476,6.357,6.382,350000.0
2005-01-20 17:22:00,6.475,6.475,6.475,6.475,50000.0
2005-01-20 17:23:00,6.391,6.475,6.378,6.464,550000.0
2005-01-20 17:26:00,6.387,6.501,6.387,6.454,450000.0
2005-01-20 17:27:00,6.481,6.508,6.397,6.478,400000.0
2005-01-20 17:28:00,6.444,6.51,6.348,6.38,550000.0
2005-01-20 17:29:00,6.375,6.483,6.373,6.483,500000.0
2005-01-20 17:30:00,6.4,6.579,6.4,6.522,450000.0
2005-01-20 17:31:00,6.44,6.482,6.361,6.453,600000.0
2005-01-20 17:33:00,6.431,6.477,6.347,6.477,400000.0
2005-01-20 17:34:00,6.481,6.511,6.378,6.508,450000.0
2005-01-20 17:37:00,6.516,6.523,6.412,6.479,550000.0
2005-01-20 17:38:00,6.436,6.479,6.386,6.424,400000.0
2005-01-20 17:39:00,6.488,6.514,6.419,6.419,350000.0
2005-01-20 17:40:00,6.402,6.492,6.372,6.492,500000.0
2005-01-20 17:41:00,6.413,6.471,6.413,6.471,100000.0
2005-01-20 17:42:00,6.421,6.55,6.421,6.511,500000.0
2005-01-20 17:43:00,6.522,6.522,6.367,6.408,400000.0
2005-01-20 17:44:00,6.498,6.521,6.416,6.484,450000.0
2005-01-20 17:45:00,6.422,6.524,6.413,6.438,550000.0
2005-01-20 17:46:00,6.513,6.533,6.43,6.506,250000.0
2005-01-20 17:49:00,6.465,6.506,6.427,6.484,350000.0
2005-01-20 17:50:00,6.497,6.508,6.408,6.408,550000.0
2005-01-20 17:51:00,6.435,6.489,6.365,6.416,550000.0
2005-01-20 17:53:00,6.466,6.535,6.44,6.44,500000.0
2005-01-20 17:54:00,6.446,6.522,6.419,6.522,350000.0
2005-01-20 17:55:00,6.41,6.508,6.403,6.473,350000.0
2005-01-20 17:56:00,6.382,6.492,6.379,6.417,400000.0
2005-01-20 17:57:00,6.486,6.504,6.418,6.465,400000.0
2005-01-20 17:58:00,6.481,6.5,6.419,6.456,450000.0
2005-01-20 17:59:00,6.383,6.502,6.379,6.502,350000.0
2005-01-20 18:01:00,6.443,6.493,6.359,6.416,450000.0
2005-01-20 18:02:00,6.369,6.476,6.369,6.464,500000.0
2005-01-20 18:04:00,6.509,6.509,6.375,6.434,400000.0
2005-01-20 18:06:00,6.462,6.515,6.379,6.379,450000.0
2005-01-20 18:07:00,6.521,6.521,6.392,6.503,400000.0
2005-01-20 18:08:00,6.418,6.489,6.418,6.473,150000.0
2005-01-20 18:12:00,6.389,6.471,6.389,6.471,100000.0
2005-01-20 18:13:00,6.41,6.507,6.361,6.507,300000.0
2005-01-20 18:14:00,6.41,6.525,6.41,6.503,400000.0
2005-01-20 18:15:00,6.472,6.472,6.403,6.403,100000.0
2005-01-20 18:16:00,6.386,6.514,6.386,6.389,400000.0
2005-01-20 18:20:00,6.409,6.502,6.365,6.464,400000.0
2005-01-20 18:22:00,6.472,6.472,6.388,6.418,400000.0
2005-01-20 18:24:00,6.496,6.5,6.4,6.5,400000.0
2005-01-20 18:26:00,6.444,6.518,6.418,6.518,550000.0
2005-01-20 18:27:00,6.507,6.507,6.437,6.471,150000.0
2005-01-20 18:28:00,6.478,6.478,6.373,6.478,350000.0
2005-01-20 18:29:00,6.418,6.501,6.365,6.501,350000.0
2005-01-20 18:32:00,6.433,6.515,6.376,6.428,450000.0
2005-01-20 18:35:00,6.423,6.498,6.423,6.438,350000.0
2005-01-20 18:36:00,6.42,6.49,6.353,6.465,550000.0
2005-01-20 18:37:00,6.429,6.509,6.414,6.463,500000.0
2005-01-20 18:40:00,6.507,6.536,6.414,6.462,250000.0
2005-01-20 18:41:00,6.44,6.508,6.424,6.478,500000.0
2005-01-20 18:42:00,6.438,6.485,6.374,6.413,550000.0
2005-01-20 18:43:00,6.458,6.51,6.374,6.51,400000.0
2005-01-20 18:44:00,6.481,6.524,6.405,6.457,500000.0
2005-01-20 18:45:00,6.42,6.521,6.42,6.491,350000.0
2005-01-20 18:47:00,6.419,6.559,6.419,6.516,400000.0
2005-01-20 18:48:00,6.494,6.494,6.494,6.494,50000.0
2005-01-20 18:50:00,6.483,6.483,6.382,6.423,200000.0
2005-01-20 18:53:00,6.478,6.51,6.438,6.499,450000.0
2005-01-20 18:55:00,6.406,6.508,6.366,6.453,350000.0
2005-01-20 18:57:00,6.5,6.5,6.358,6.479,450000.0
2005-01-20 18:58:00,6.512,6.512,6.43,6.481,350000.0
2005-01-20 18:59:00,6.42,6.482,6.42,6.46,450000.0
2005-01-20 19:00:00,6.467,6.564,6.424,6.537,350000.0
2005-01-20 19:01:00,6.42,6.477,6.391,6.457,500000.0
2005-01-20 19:02:00,6.438,6.494,6.386,6.386,400000.0
2005-01-20 19:03:00,6.491,6.491,6.419,6.419,350000.0
2005-01-20 19:04:00,6.449,6.471,6.417,6.465,200000.0
2005-01-20 19:05:00,6.475,6.535,6.405,6.503,350000.0
2005-01-20 19:06:00,6.509,6.532,6.416,6.532,400000.0
2005-01-20 19:07:00,6.468,6.489,6.391,6.428,400000.0
2005-01-20 19:12:00,6.433,6.543,6.433,6.505,350000.0
2005-01-20 19:13:00,6.433,6.509,6.371,6.371,350000.0
2005-01-20 19:14:00,6.377,6.477,6.356,6.477,400000.0
2005-01-20 19:15:00,6.451,6.576,6.451,6.53,500000.0
2005-01-20 19:17:00,6.511,6.511,6.511,6.511,50000.0
2005-01-20 19:18:00,6.388,6.511,6.388,6.467,350000.0
2005-01-20 19:21:00,6.502,6.502,6.432,6.494,250000.0
2005-01-20 19:22:00,6.491,6.523,6.387,6.497,550000.0
2005-01-20 19:23:00,6.391,6.554,6.391,6.421,450000.0
2005-01-20 19:24:00,6.461,6.489,6.362,6.362,200000.0
2005-01-20 19:25:00,6.429,6.472,6.376,6.376,250000.0
2005-01-20 19:26:00,6.388,6.388,6.388,6.388,50000.0
2005-01-20 19:27:00,6.507,6.507,6.415,6.44,300000.0
2005-01-20 19:34:00,6.483,6.532,6.401,6.493,450000.0
2005-01-20 19:37:00,6.492,6.492,6.418,6.418,300000.0
2005-01-20 19:38:00,6.45,6.45,6.378,6.378,150000.0
2005-01-20 19:40:00,6.464,6.464,6.36,6.396,200000.0
2005-01-20 19:42:00,6.466,6.466,6.387,6.421,200000.0
2005-01-20 19:44:00,6.486,6.535,6.416,6.453,550000.0
2005-01-20 19:45:00,6.436,6.512,6.436,6.451,250000.0
2005-01-20 19:47:00,6.473,6.473,6.373,6.413,200000.0
2005-01-20 19:50:00,6.477,6.481,6.389,6.481,250000.0
2005-01-20 19:51:00,6.415,6.415,6.4,6.4,100000.0
2005-01-20 19:54:00,6.466,6.503,6.389,6.422,400000.0
2005-01-20 19:56:00,6.465,6.516,6.403,6.471,350000.0
2005-01-20 19:57:00,6.373,6.515,6.373,6.466,550000.0
2005-01-20 19:58:00,6.43,6.494,6.401,6.448,400000.0
2005-01-20 19:59:00,6.472,6.521,6.417,6.479,300000.0
2005-01-20 20:01:00,6.409,6.474,6.369,6.474,350000.0
2005-01-20 20:02:00,6.401,6.509,6.401,6.463,250000.0
2005-01-20 20:03:00,6.397,6.504,6.385,6.46,300000.0
2005-01-20 20:04:00,6.491,6.491,6.384,6.384,350000.0
2005-01-20 20:05:00,6.508,6.524,6.383,6.523,650000.0
2005-01-20 20:06:00,6.428,6.506,6.393,6.417,350000.0
2005-01-20 20:07:00,6.397,6.547,6.397,6.514,250000.0
2005-01-20 20:08:00,6.424,6.478,6.378,6.472,250000.0
2005-01-20 20:09:00,6.457,6.46,6.403,6.416,250000.0
2005-01-20 20:11:00,6.5,6.502,6.42,6.487,450000.0
2005-01-20 20:12:00,6.402,6.43,6.402,6.43,100000.0
2005-01-20 20:14:00,6.485,6.485,6.401,6.433,200000.0
2005-01-20 20:15:00,6.454,6.455,6.387,6.387,200000.0
2005-01-20 20:16:00,6.385,6.463,6.368,6.46,300000.0
2005-01-20 20:17:00,6.396,6.513,6.396,6.513,100000.0
2005-01-20 20:18:00,6.395,6.395,6.395,6.395,50000.0
2005-01-20 20:20:00,6.512,6.514,6.409,6.409,350000.0
2005-01-20 20:21:00,6.445,6.478,6.382,6.478,150000.0
2005-01-20 20:22:00,6.406,6.406,6.406,6.406,50000.0
2005-01-20 20:23:00,6.396,6.53,6.396,6.53,350000.0
2005-01-20 20:24:00,6.37,6.493,6.37,6.493,300000.0
2005-01-20 20:25:00,6.498,6.498,6.373,6.394,250000.0
2005-01-20 20:26:00,6.42,6.493,6.42,6.49,150000.0
2005-01-20 20:30:00,6.486,6.486,6.402,6.434,200000.0
2005-01-20 20:31:00,6.405,6.481,6.405,6.481,100000.0
2005-01-20 20:32:00,6.415,6.5,6.415,6.476,300000.0
2005-01-20 20:36:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 20:50:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 21:00:00,6.486,6.486,6.411,6.443,250000.0
2005-01-20 21:01:00,6.398,6.485,6.398,6.485,150000.0
2005-01-20 21:24:00,6.44,6.44,6.385,6.385,100000.0
2005-01-20 21:27:00,6.462,6.511,6.418,6.418,150000.0
2005-01-20 21:48:00,6.469,6.469,6.445,6.445,100000.0
2005-01-20 22:23:00,6.393,6.478,6.381,6.468,250000.0
2005-01-20 22:25:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:39:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:44:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:51:00,6.512,6.517,6.484,6.517,150000.0
2005-01-20 22:52:00,6.466,6.472,6.464,6.469,200000.0
2005-01-20 22:56:00,6.46,6.473,6.387,6.424,300000.0
2005-01-20 22:57:00,6.472,6.472,6.419,6.419,150000.0
2005-01-20 23:10:00,6.476,6.511,6.399,6.432,250000.0
2005-01-20 23:11:00,6.491,6.491,6.443,6.482,150000.0
2005-01-20 23:16:00,6.487,6.487,6.487,6.487,100000.0
2005-01-20 23:18:00,6.505,6.505,6.413,6.449,200000.0
2005-01-20 23:29:00,6.49,6.49,6.386,6.425,200000.0
2005-01-20 23:37:00,6.495,6.495,6.403,6.439,200000.0
2005-01-20 23:49:00,6.507,6.507,6.424,6.455,200000.0
2005-01-20 23:52:00,6.494,6.494,6.389,6.426,200000.0
2005-01-21 00:00:00,6.55,6.86,6.52,6.79,200000.0
2005-01-21 00:03:00,6.472,6.472,6.373,6.413,200000.0
2005-01-21 00:25:00,6.414,6.498,6.414,6.498,250000.0
2005-01-21 00:55:00,6.495,6.495,6.403,6.439,200000.0
2005-01-21 01:03:00,6.483,6.483,6.384,6.423,200000.0
2005-01-21 01:30:00,6.475,6.475,6.375,6.414,200000.0
2005-01-21 01:34:00,6.387,6.512,6.361,6.467,400000.0
2005-01-21 02:16:00,6.456,6.514,6.387,6.392,400000.0
2005-01-21 02:24:00,6.467,6.467,6.467,6.467,100000.0
2005-01-21 02:36:00,6.474,6.474,6.404,6.404,100000.0
2005-01-21 02:39:00,6.474,6.474,6.404,6.404,100000.0
2005-01-21 02:55:00,6.413,6.467,6.413,6.463,150000.0
2005-01-21 02:56:00,6.381,6.519,6.381,6.519,100000.0
2005-01-21 02:58:00,6.475,6.475,6.374,6.414,200000.0
2005-01-21 03:00:00,6.515,6.515,6.498,6.498,100000.0
2005-01-21 03:02:00,6.481,6.481,6.387,6.425,250000.0
2005-01-21 03:04:00,6.402,6.474,6.39,6.422,350000.0
2005-01-21 03:05:00,6.395,6.476,6.388,6.476,200000.0
2005-01-21 03:10:00,6.44,6.492,6.397,6.434,450000.0
2005-01-21 03:14:00,6.473,6.473,6.373,6.413,200000.0
2005-01-21 03:16:00,6.516,6.516,6.442,6.442,150000.0
2005-01-21 03:17:00,6.445,6.518,6.445,6.513,200000.0
2005-01-21 03:19:00,6.459,6.506,6.377,6.506,500000.0
2005-01-21 03:23:00,6.485,6.485,6.393,6.429,200000.0
2005-01-21 03:25:00,6.47,6.47,6.433,6.433,100000.0
2005-01-21 03:26:00,6.398,6.482,6.398,6.482,100000.0
2005-01-21 03:27:00,6.424,6.53,6.424,6.507,400000.0
2005-01-21 03:28:00,6.4,6.4,6.398,6.398,100000.0
2005-01-21 03:29:00,6.392,6.473,6.38,6.466,250000.0
2005-01-21 03:30:00,6.491,6.491,6.408,6.408,100000.0
2005-01-21 03:35:00,6.513,6.513,6.407,6.498,400000.0
2005-01-21 03:38:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 03:39:00,6.456,6.456,6.383,6.383,100000.0
2005-01-21 03:41:00,6.436,6.491,6.436,6.444,200000.0
2005-01-21 03:42:00,6.394,6.482,6.394,6.445,250000.0
2005-01-21 03:44:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 03:46:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 03:48:00,6.493,6.493,6.388,6.388,150000.0
2005-01-21 03:49:00,6.455,6.469,6.39,6.469,300000.0
2005-01-21 03:50:00,6.394,6.478,6.394,6.4,200000.0
2005-01-21 03:51:00,6.419,6.448,6.379,6.448,150000.0
2005-01-21 03:53:00,6.408,6.431,6.373,6.373,150000.0
2005-01-21 03:54:00,6.373,6.408,6.373,6.408,100000.0
2005-01-21 03:56:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 03:57:00,6.456,6.456,6.456,6.456,100000.0
2005-01-21 04:00:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:04:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:05:00,6.383,6.383,6.383,6.383,100000.0
2005-01-21 04:07:00,6.474,6.474,6.39,6.424,200000.0
2005-01-21 04:12:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:14:00,6.457,6.457,6.457,6.457,50000.0
2005-01-21 04:15:00,6.457,6.457,6.401,6.457,150000.0
2005-01-21 04:16:00,6.457,6.457,6.457,6.457,50000.0
2005-01-21 04:18:00,6.457,6.512,6.457,6.512,100000.0
2005-01-21 04:19:00,6.457,6.512,6.457,6.457,150000.0
2005-01-21 04:21:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:23:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:27:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:28:00,6.475,6.475,6.475,6.475,100000.0
2005-01-21 04:30:00,6.433,6.475,6.379,6.416,350000.0
2005-01-21 04:31:00,6.474,6.474,6.398,6.434,250000.0
2005-01-21 04:33:00,6.476,6.476,6.376,6.415,200000.0
2005-01-21 04:34:00,6.393,6.393,6.393,6.393,100000.0
2005-01-21 04:36:00,6.473,6.473,6.374,6.414,200000.0
2005-01-21 04:48:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:52:00,6.481,6.481,6.373,6.464,200000.0
2005-01-21 04:58:00,6.394,6.486,6.394,6.429,150000.0
2005-01-21 05:00:00,6.425,6.48,6.391,6.48,200000.0
2005-01-21 05:09:00,6.514,6.514,6.463,6.467,300000.0
2005-01-21 05:14:00,6.457,6.513,6.373,6.506,500000.0
2005-01-21 05:17:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 05:18:00,6.425,6.46,6.425,6.46,100000.0
2005-01-21 05:30:00,6.474,6.479,6.433,6.479,150000.0
2005-01-21 05:31:00,6.433,6.433,6.433,6.433,50000.0
2005-01-21 05:35:00,6.457,6.457,6.457,6.457,100000.0
2005-01-21 05:39:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 05:40:00,6.475,6.475,6.475,6.475,50000.0
2005-01-21 05:43:00,6.479,6.479,6.373,6.373,250000.0
2005-01-21 05:44:00,6.506,6.508,6.413,6.508,200000.0
2005-01-21 05:54:00,6.428,6.464,6.42,6.437,300000.0
2005-01-21 05:55:00,6.425,6.491,6.388,6.425,350000.0
2005-01-21 06:10:00,6.481,6.485,6.481,6.484,150000.0
2005-01-21 06:13:00,6.459,6.459,6.379,6.415,350000.0
2005-01-21 06:14:00,6.404,6.404,6.401,6.401,100000.0
2005-01-21 06:21:00,6.426,6.513,6.426,6.513,200000.0
2005-01-21 06:22:00,6.457,6.457,6.457,6.457,100000.0
2005-01-21 06:26:00,6.494,6.507,6.404,6.404,400000.0
2005-01-21 06:29:00,6.484,6.52,6.374,6.374,400000.0
2005-01-21 06:30:00,6.388,6.493,6.386,6.493,150000.0
2005-01-21 06:33:00,6.376,6.478,6.376,6.468,350000.0
2005-01-21 06:37:00,6.504,6.505,6.364,6.497,550000.0
2005-01-21 06:42:00,6.461,6.461,6.419,6.459,300000.0
2005-01-21 06:44:00,6.454,6.462,6.413,6.429,200000.0
2005-01-21 06:56:00,6.463,6.463,6.363,6.403,200000.0
2005-01-21 07:02:00,6.477,6.477,6.392,6.424,200000.0
2005-01-21 07:04:00,6.468,6.468,6.428,6.428,150000.0
2005-01-21 07:06:00,6.483,6.516,6.389,6.389,350000.0
2005-01-21 07:25:00,6.513,6.513,6.454,6.488,200000.0
2005-01-21 07:33:00,6.468,6.496,6.379,6.408,350000.0
2005-01-21 07:37:00,6.373,6.513,6.373,6.47,450000.0
2005-01-21 07:39:00,6.476,6.488,6.394,6.488,350000.0
2005-01-21 07:40:00,6.445,6.479,6.373,6.479,450000.0
2005-01-21 07:41:00,6.496,6.496,6.375,6.375,250000.0
2005-01-21 07:45:00,6.408,6.473,6.373,6.472,400000.0
2005-01-21 07:46:00,6.473,6.474,6.473,6.474,100000.0
2005-01-21 07:48:00,6.471,6.473,6.397,6.47,200000.0
2005-01-21 07:49:00,6.394,6.498,6.394,6.463,150000.0
2005-01-21 07:51:00,6.41,6.499,6.371,6.499,600000.0
2005-01-21 07:52:00,6.512,6.512,6.394,6.394,150000.0
2005-01-21 07:53:00,6.384,6.49,6.384,6.49,200000.0
2005-01-21 07:57:00,6.394,6.433,6.394,6.433,100000.0
2005-01-21 08:00:00,6.494,6.521,6.494,6.521,100000.0
2005-01-21 08:01:00,6.438,6.518,6.371,6.371,350000.0
2005-01-21 08:07:00,6.5,6.5,6.381,6.489,500000.0
2005-01-21 08:11:00,6.48,6.489,6.387,6.477,300000.0
2005-01-21 08:14:00,6.395,6.518,6.383,6.39,400000.0
2005-01-21 08:22:00,6.357,6.457,6.357,6.403,350000.0
2005-01-21 08:23:00,6.421,6.529,6.421,6.526,300000.0
2005-01-21 08:26:00,6.511,6.511,6.403,6.508,500000.0
2005-01-21 08:28:00,6.514,6.531,6.427,6.497,450000.0
2005-01-21 08:30:00,6.493,6.493,6.413,6.47,400000.0
2005-01-21 08:31:00,6.427,6.493,6.421,6.436,400000.0
2005-01-21 08:34:00,6.437,6.509,6.415,6.439,300000.0
2005-01-21 08:36:00,6.477,6.477,6.347,6.407,500000.0
2005-01-21 08:38:00,6.498,6.566,6.414,6.432,650000.0
2005-01-21 08:39:00,6.439,6.464,6.364,6.364,250000.0
2005-01-21 08:40:00,6.465,6.52,6.446,6.498,250000.0
2005-01-21 08:41:00,6.493,6.496,6.43,6.43,350000.0
2005-01-21 08:43:00,6.494,6.494,6.416,6.451,200000.0
2005-01-21 08:48:00,6.398,6.463,6.398,6.439,450000.0
2005-01-21 08:55:00,6.519,6.519,6.373,6.511,250000.0
2005-01-21 08:58:00,6.532,6.532,6.417,6.475,200000.0
2005-01-21 08:59:00,6.529,6.532,6.391,6.484,500000.0
2005-01-21 09:00:00,6.462,6.536,6.391,6.391,550000.0
2005-01-21 09:01:00,6.423,6.513,6.384,6.513,200000.0
2005-01-21 09:04:00,6.496,6.545,6.402,6.527,400000.0
2005-01-21 09:08:00,6.514,6.514,6.455,6.455,100000.0
2005-01-21 09:14:00,6.468,6.476,6.394,6.413,500000.0
2005-01-21 09:16:00,6.424,6.542,6.397,6.436,350000.0
2005-01-21 09:18:00,6.493,6.519,6.412,6.475,400000.0
2005-01-21 09:19:00,6.515,6.523,6.414,6.518,450000.0
2005-01-21 09:21:00,6.465,6.529,6.434,6.529,550000.0
2005-01-21 09:22:00,6.485,6.52,6.428,6.52,250000.0
2005-01-21 09:24:00,6.397,6.492,6.397,6.453,400000.0
2005-01-21 09:27:00,6.448,6.534,6.408,6.408,250000.0
2005-01-21 09:28:00,6.439,6.496,6.408,6.492,350000.0
2005-01-21 09:29:00,6.414,6.534,6.414,6.511,300000.0
2005-01-21 09:31:00,6.494,6.494,6.408,6.473,400000.0
2005-01-21 09:37:00,6.484,6.528,6.396,6.494,400000.0
2005-01-21 09:38:00,6.449,6.526,6.396,6.509,450000.0
2005-01-21 09:39:00,6.536,6.547,6.408,6.528,500000.0
2005-01-21 09:40:00,6.422,6.52,6.378,6.382,550000.0
2005-01-21 09:42:00,6.507,6.537,6.443,6.453,400000.0
2005-01-21 09:44:00,6.444,6.529,6.408,6.45,350000.0
2005-01-21 09:45:00,6.39,6.511,6.39,6.511,100000.0
2005-01-21 09:46:00,6.45,6.45,6.43,6.43,100000.0
2005-01-21 09:47:00,6.415,6.49,6.392,6.49,300000.0
2005-01-21 09:48:00,6.527,6.527,6.381,6.436,450000.0
2005-01-21 09:49:00,6.467,6.525,6.414,6.457,350000.0
2005-01-21 09:51:00,6.512,6.512,6.421,6.486,350000.0
2005-01-21 09:53:00,6.411,6.537,6.411,6.423,400000.0
2005-01-21 09:54:00,6.528,6.543,6.406,6.506,350000.0
2005-01-21 09:55:00,6.501,6.544,6.426,6.448,400000.0
2005-01-21 09:56:00,6.446,6.568,6.427,6.539,400000.0
2005-01-21 09:57:00,6.446,6.528,6.408,6.512,500000.0
2005-01-21 10:21:00,6.493,6.539,6.479,6.521,400000.0
2005-01-21 10:22:00,6.407,6.538,6.407,6.461,400000.0
2005-01-21 10:32:00,6.48,6.535,6.412,6.513,700000.0
2005-01-21 10:33:00,6.522,6.546,6.433,6.54,400000.0
2005-01-21 10:34:00,6.525,6.525,6.38,6.476,500000.0
2005-01-21 10:36:00,6.446,6.525,6.416,6.416,500000.0
2005-01-21 10:39:00,6.49,6.524,6.38,6.38,650000.0
2005-01-21 10:40:00,6.487,6.497,6.386,6.496,550000.0
2005-01-21 10:41:00,6.501,6.527,6.414,6.414,350000.0
2005-01-21 10:43:00,6.497,6.543,6.408,6.426,400000.0
2005-01-21 10:44:00,6.494,6.527,6.404,6.491,900000.0
2005-01-21 10:47:00,6.488,6.529,6.391,6.391,350000.0
2005-01-21 10:51:00,6.486,6.523,6.388,6.506,550000.0
2005-01-21 10:53:00,6.455,6.551,6.398,6.453,500000.0
2005-01-21 10:54:00,6.489,6.503,6.393,6.503,400000.0
2005-01-21 10:57:00,6.514,6.574,6.428,6.514,450000.0
2005-01-21 10:58:00,6.429,6.55,6.407,6.48,350000.0
2005-01-21 10:59:00,6.539,6.563,6.416,6.416,450000.0
2005-01-21 11:00:00,6.474,6.553,6.405,6.449,350000.0
2005-01-21 11:02:00,6.536,6.536,6.392,6.462,400000.0
2005-01-21 11:03:00,6.475,6.558,6.425,6.468,550000.0
2005-01-21 11:04:00,6.556,6.556,6.452,6.542,400000.0
2005-01-21 11:06:00,6.515,6.515,6.376,6.389,350000.0
2005-01-21 11:07:00,6.477,6.529,6.407,6.529,450000.0
2005-01-21 11:09:00,6.536,6.536,6.423,6.517,500000.0
2005-01-21 11:10:00,6.418,6.576,6.418,6.485,400000.0
2005-01-21 11:11:00,6.516,6.539,6.408,6.506,350000.0
2005-01-21 11:13:00,6.512,6.56,6.421,6.543,500000.0
2005-01-21 11:17:00,6.537,6.546,6.425,6.546,350000.0
2005-01-21 11:24:00,6.492,6.569,6.424,6.518,550000.0
2005-01-21 11:25:00,6.433,6.564,6.424,6.433,550000.0
2005-01-21 11:34:00,6.509,6.509,6.438,6.498,250000.0
2005-01-21 11:35:00,6.512,6.54,6.406,6.478,450000.0
2005-01-21 11:36:00,6.442,6.539,6.399,6.458,550000.0
2005-01-21 11:37:00,6.426,6.523,6.378,6.487,400000.0
2005-01-21 11:44:00,6.526,6.542,6.415,6.505,450000.0
2005-01-21 11:47:00,6.493,6.583,6.424,6.525,500000.0
2005-01-21 11:48:00,6.494,6.532,6.435,6.519,400000.0
2005-01-21 11:50:00,6.49,6.551,6.429,6.551,350000.0
2005-01-21 11:51:00,6.411,6.528,6.409,6.528,450000.0
2005-01-21 11:52:00,6.495,6.624,6.479,6.581,450000.0
2005-01-21 11:53:00,6.42,6.553,6.42,6.45,400000.0
2005-01-21 11:54:00,6.563,6.563,6.45,6.513,550000.0
2005-01-21 11:55:00,6.523,6.582,6.462,6.571,350000.0
2005-01-21 11:57:00,6.555,6.564,6.454,6.529,450000.0
2005-01-21 11:58:00,6.443,6.562,6.417,6.562,350000.0
2005-01-21 11:59:00,6.542,6.586,6.471,6.51,450000.0
2005-01-21 12:01:00,6.578,6.62,6.501,6.509,500000.0
2005-01-21 12:02:00,6.566,6.588,6.464,6.464,400000.0
2005-01-21 12:03:00,6.471,6.562,6.466,6.537,550000.0
2005-01-21 12:05:00,6.539,6.564,6.42,6.483,350000.0
2005-01-21 12:06:00,6.542,6.556,6.487,6.556,350000.0
2005-01-21 12:07:00,6.573,6.61,6.465,6.527,450000.0
2005-01-21 12:08:00,6.558,6.577,6.447,6.577,450000.0
2005-01-21 12:09:00,6.472,6.571,6.463,6.493,350000.0
2005-01-21 12:10:00,6.525,6.529,6.44,6.512,400000.0
2005-01-21 12:12:00,6.426,6.573,6.426,6.465,350000.0
2005-01-21 12:13:00,6.521,6.566,6.441,6.486,400000.0
2005-01-21 12:19:00,6.45,6.52,6.388,6.412,450000.0
2005-01-21 12:20:00,6.447,6.557,6.38,6.471,500000.0
2005-01-21 12:24:00,6.575,6.575,6.481,6.551,600000.0
2005-01-21 12:25:00,6.57,6.57,6.46,6.546,450000.0
2005-01-21 12:26:00,6.538,6.538,6.41,6.465,450000.0
2005-01-21 12:28:00,6.54,6.597,6.468,6.543,500000.0
2005-01-21 12:29:00,6.551,6.657,6.478,6.478,500000.0
2005-01-21 12:30:00,6.45,6.583,6.435,6.583,450000.0
2005-01-21 12:31:00,6.552,6.557,6.492,6.549,350000.0
2005-01-21 12:33:00,6.582,6.582,6.461,6.461,250000.0
2005-01-21 12:34:00,6.458,6.57,6.45,6.45,450000.0
2005-01-21 12:35:00,6.591,6.591,6.472,6.472,350000.0
2005-01-21 12:36:00,6.594,6.594,6.468,6.472,350000.0
2005-01-21 12:37:00,6.591,6.593,6.497,6.497,500000.0
2005-01-21 12:38:00,6.558,6.588,6.457,6.525,450000.0
2005-01-21 12:40:00,6.528,6.611,6.465,6.51,450000.0
2005-01-21 12:41:00,6.534,6.573,6.455,6.564,450000.0
2005-01-21 12:42:00,6.443,6.539,6.425,6.527,550000.0
2005-01-21 12:44:00,6.528,6.577,6.443,6.456,450000.0
2005-01-21 12:45:00,6.501,6.579,6.446,6.498,400000.0
2005-01-21 12:46:00,6.442,6.593,6.442,6.445,500000.0
2005-01-21 12:47:00,6.445,6.538,6.393,6.464,350000.0
2005-01-21 12:48:00,6.438,6.54,6.4,6.539,550000.0
2005-01-21 12:49:00,6.498,6.581,6.472,6.482,450000.0
2005-01-21 12:52:00,6.498,6.572,6.461,6.549,500000.0
2005-01-21 12:59:00,6.525,6.559,6.453,6.559,450000.0
2005-01-21 13:02:00,6.475,6.586,6.475,6.52,400000.0
2005-01-21 13:03:00,6.518,6.614,6.461,6.461,450000.0
2005-01-21 13:05:00,6.462,6.59,6.462,6.564,400000.0
2005-01-21 13:11:00,6.477,6.576,6.477,6.541,400000.0
2005-01-21 13:12:00,6.556,6.572,6.458,6.458,550000.0
2005-01-21 13:13:00,6.569,6.569,6.428,6.533,450000.0
2005-01-21 13:14:00,6.439,6.569,6.439,6.556,350000.0
2005-01-21 13:15:00,6.493,6.577,6.436,6.516,400000.0
2005-01-21 13:22:00,6.444,6.548,6.437,6.474,400000.0
2005-01-21 13:25:00,6.552,6.573,6.489,6.573,350000.0
2005-01-21 13:27:00,6.472,6.569,6.472,6.536,500000.0
2005-01-21 13:30:00,6.566,6.566,6.433,6.453,450000.0
2005-01-21 13:33:00,6.476,6.542,6.443,6.481,350000.0
2005-01-21 13:35:00,6.516,6.572,6.456,6.456,400000.0
2005-01-21 13:41:00,6.461,6.566,6.459,6.564,400000.0
2005-01-21 13:44:00,6.475,6.615,6.457,6.509,350000.0
2005-01-21 13:45:00,6.464,6.574,6.437,6.551,400000.0
2005-01-21 13:46:00,6.494,6.571,6.461,6.512,450000.0
2005-01-21 13:48:00,6.537,6.558,6.449,6.523,400000.0
2005-01-21 13:49:00,6.438,6.57,6.438,6.541,350000.0
2005-01-21 13:51:00,6.565,6.588,6.472,6.472,350000.0
2005-01-21 13:53:00,6.474,6.573,6.433,6.487,450000.0
2005-01-21 13:55:00,6.527,6.569,6.502,6.532,350000.0
2005-01-21 13:56:00,6.553,6.571,6.428,6.428,400000.0
2005-01-21 13:57:00,6.49,6.566,6.449,6.449,400000.0
2005-01-21 13:58:00,6.429,6.554,6.429,6.554,350000.0
2005-01-21 14:03:00,6.531,6.533,6.459,6.528,350000.0
2005-01-21 14:06:00,6.539,6.555,6.447,6.535,350000.0
2005-01-21 14:08:00,6.493,6.563,6.451,6.514,400000.0
2005-01-21 14:09:00,6.437,6.56,6.434,6.466,550000.0
2005-01-21 14:10:00,6.428,6.533,6.428,6.473,350000.0
2005-01-21 14:11:00,6.494,6.527,6.47,6.527,400000.0
2005-01-21 14:13:00,6.507,6.507,6.409,6.437,350000.0
2005-01-21 14:15:00,6.42,6.549,6.42,6.469,500000.0
2005-01-21 14:16:00,6.446,6.554,6.423,6.504,450000.0
2005-01-21 14:27:00,6.481,6.556,6.393,6.556,400000.0
2005-01-21 14:32:00,6.533,6.56,6.461,6.493,500000.0
2005-01-21 14:35:00,6.531,6.543,6.473,6.476,350000.0
2005-01-21 14:38:00,6.525,6.567,6.483,6.538,400000.0
2005-01-21 14:39:00,6.526,6.548,6.392,6.436,500000.0
2005-01-21 14:49:00,6.575,6.635,6.438,6.438,500000.0
2005-01-21 14:55:00,6.5,6.5,6.396,6.401,450000.0
2005-01-21 14:56:00,6.518,6.547,6.417,6.536,550000.0
2005-01-21 14:59:00,6.484,6.557,6.426,6.557,550000.0
2005-01-21 15:04:00,6.481,6.563,6.433,6.452,550000.0
2005-01-21 15:24:00,6.536,6.558,6.456,6.551,350000.0
2005-01-21 15:25:00,6.558,6.558,6.443,6.512,350000.0
2005-01-21 15:26:00,6.434,6.516,6.434,6.456,550000.0
2005-01-21 15:28:00,6.475,6.593,6.475,6.528,350000.0
2005-01-21 15:29:00,6.5,6.5,6.5,6.5,50000.0
2005-01-21 15:30:00,6.53,6.537,6.43,6.471,450000.0
2005-01-21 15:32:00,6.458,6.528,6.41,6.514,450000.0
2005-01-21 15:34:00,6.414,6.584,6.414,6.426,400000.0
2005-01-21 15:36:00,6.523,6.598,6.475,6.57,550000.0
2005-01-21 15:39:00,6.53,6.53,6.482,6.482,100000.0
2005-01-21 15:40:00,6.446,6.546,6.444,6.468,450000.0
2005-01-21 15:41:00,6.45,6.579,6.45,6.526,400000.0
2005-01-21 15:42:00,6.568,6.568,6.467,6.484,350000.0
2005-01-21 15:43:00,6.489,6.536,6.428,6.438,450000.0
2005-01-21 15:44:00,6.561,6.585,6.486,6.568,350000.0
2005-01-21 15:45:00,6.576,6.576,6.473,6.566,450000.0
2005-01-21 15:46:00,6.483,6.597,6.466,6.483,400000.0
2005-01-21 15:47:00,6.552,6.6,6.457,6.46,550000.0
2005-01-21 15:48:00,6.486,6.526,6.438,6.465,350000.0
2005-01-21 15:49:00,6.53,6.587,6.508,6.587,350000.0
2005-01-21 15:50:00,6.504,6.608,6.493,6.591,550000.0
2005-01-21 15:51:00,6.56,6.627,6.478,6.478,350000.0
2005-01-21 15:52:00,6.462,6.563,6.434,6.434,350000.0
2005-01-21 15:53:00,6.557,6.623,6.505,6.552,500000.0
2005-01-21 15:54:00,6.555,6.574,6.511,6.574,450000.0
2005-01-21 15:55:00,6.433,6.545,6.408,6.545,500000.0
2005-01-21 15:56:00,6.453,6.602,6.453,6.528,450000.0
2005-01-21 15:57:00,6.497,6.538,6.467,6.509,450000.0
2005-01-21 15:58:00,6.46,6.571,6.417,6.571,500000.0
2005-01-21 15:59:00,6.59,6.593,6.488,6.513,450000.0
2005-01-21 16:00:00,6.563,6.599,6.455,6.553,500000.0
2005-01-21 16:01:00,6.555,6.555,6.41,6.436,400000.0
2005-01-21 16:02:00,6.483,6.624,6.48,6.543,550000.0
2005-01-21 16:03:00,6.601,6.626,6.509,6.532,450000.0
2005-01-21 16:04:00,6.46,6.586,6.454,6.555,550000.0
2005-01-21 16:05:00,6.606,6.614,6.512,6.578,400000.0
2005-01-21 16:06:00,6.491,6.594,6.455,6.547,350000.0
2005-01-21 16:07:00,6.504,6.602,6.491,6.491,500000.0
2005-01-21 16:08:00,6.479,6.605,6.479,6.537,550000.0
2005-01-21 16:09:00,6.472,6.583,6.435,6.583,350000.0
2005-01-21 16:10:00,6.584,6.594,6.493,6.587,500000.0
2005-01-21 16:11:00,6.488,6.631,6.463,6.486,500000.0
2005-01-21 16:12:00,6.533,6.602,6.513,6.541,350000.0
2005-01-21 16:13:00,6.543,6.629,6.543,6.629,450000.0
2005-01-21 16:14:00,6.609,6.609,6.47,6.527,500000.0
2005-01-21 16:15:00,6.593,6.593,6.41,6.444,350000.0
2005-01-21 16:16:00,6.555,6.633,6.515,6.585,550000.0
2005-01-21 16:17:00,6.578,6.607,6.486,6.486,350000.0
2005-01-21 16:18:00,6.603,6.604,6.476,6.573,400000.0
2005-01-21 16:19:00,6.546,6.601,6.546,6.564,300000.0
2005-01-21 16:20:00,6.601,6.612,6.494,6.494,550000.0
2005-01-21 16:21:00,6.52,6.611,6.475,6.569,500000.0
2005-01-21 16:22:00,6.564,6.574,6.478,6.528,450000.0
2005-01-21 16:23:00,6.483,6.565,6.465,6.468,400000.0
2005-01-21 16:24:00,6.563,6.611,6.487,6.606,550000.0
2005-01-21 16:25:00,6.58,6.61,6.531,6.595,350000.0
2005-01-21 16:26:00,6.568,6.644,6.487,6.487,550000.0
2005-01-21 16:27:00,6.595,6.597,6.461,6.597,250000.0
2005-01-21 16:28:00,6.568,6.608,6.521,6.533,400000.0
2005-01-21 16:29:00,6.547,6.547,6.464,6.517,150000.0
2005-01-21 16:30:00,6.484,6.573,6.443,6.555,550000.0
2005-01-21 16:31:00,6.521,6.623,6.49,6.52,400000.0
2005-01-21 16:32:00,6.571,6.62,6.459,6.459,400000.0
2005-01-21 16:33:00,6.494,6.588,6.479,6.516,350000.0
2005-01-21 16:34:00,6.543,6.598,6.498,6.598,350000.0
2005-01-21 16:35:00,6.503,6.607,6.475,6.512,500000.0
2005-01-21 16:36:00,6.604,6.604,6.517,6.524,500000.0
2005-01-21 16:37:00,6.589,6.589,6.456,6.49,500000.0
2005-01-21 16:38:00,6.443,6.584,6.443,6.463,450000.0
2005-01-21 16:39:00,6.504,6.577,6.479,6.577,500000.0
2005-01-21 16:40:00,6.512,6.594,6.481,6.481,200000.0
2005-01-21 16:41:00,6.485,6.575,6.485,6.492,350000.0
2005-01-21 16:42:00,6.482,6.583,6.46,6.583,500000.0
2005-01-21 16:43:00,6.467,6.594,6.467,6.518,350000.0
2005-01-21 16:44:00,6.633,6.648,6.506,6.506,400000.0
2005-01-21 16:45:00,6.515,6.597,6.515,6.563,400000.0
2005-01-21 16:46:00,6.538,6.591,6.528,6.59,350000.0
2005-01-21 16:47:00,6.537,6.662,6.53,6.544,600000.0
2005-01-21 16:48:00,6.589,6.609,6.5,6.567,500000.0
2005-01-21 16:49:00,6.59,6.642,6.506,6.506,450000.0
2005-01-21 16:50:00,6.628,6.628,6.628,6.628,50000.0
2005-01-21 16:51:00,6.615,6.615,6.458,6.478,400000.0
2005-01-21 16:52:00,6.514,6.613,6.497,6.613,450000.0
2005-01-21 16:53:00,6.539,6.629,6.508,6.548,350000.0
2005-01-21 16:54:00,6.543,6.613,6.486,6.496,450000.0
2005-01-21 16:55:00,6.584,6.6,6.476,6.527,550000.0
2005-01-21 16:56:00,6.526,6.62,6.487,6.504,400000.0
2005-01-21 16:57:00,6.511,6.621,6.511,6.514,300000.0
2005-01-21 16:58:00,6.518,6.622,6.492,6.581,500000.0
2005-01-21 16:59:00,6.555,6.653,6.532,6.532,400000.0
2005-01-21 17:00:00,6.623,6.623,6.498,6.498,350000.0
2005-01-21 17:01:00,6.532,6.637,6.497,6.542,500000.0
2005-01-21 17:02:00,6.535,6.606,6.519,6.577,400000.0
2005-01-21 17:03:00,6.549,6.63,6.526,6.575,500000.0
2005-01-21 17:04:00,6.557,6.67,6.518,6.574,350000.0
2005-01-21 17:05:00,6.628,6.628,6.493,6.583,400000.0
2005-01-21 17:06:00,6.644,6.653,6.514,6.599,350000.0
2005-01-21 17:07:00,6.584,6.59,6.499,6.554,500000.0
2005-01-21 17:08:00,6.508,6.668,6.508,6.561,500000.0
2005-01-21 17:09:00,6.592,6.647,6.517,6.558,300000.0
2005-01-21 17:10:00,6.608,6.644,6.542,6.608,350000.0
2005-01-21 17:11:00,6.656,6.683,6.551,6.551,400000.0
2005-01-21 17:12:00,6.59,6.604,6.513,6.542,400000.0
2005-01-21 17:13:00,6.545,6.657,6.514,6.643,450000.0
2005-01-21 17:14:00,6.549,6.597,6.477,6.597,550000.0
2005-01-21 17:15:00,6.522,6.636,6.506,6.566,350000.0
2005-01-21 17:16:00,6.608,6.608,6.493,6.568,450000.0
2005-01-21 17:17:00,6.537,6.632,6.537,6.546,250000.0
2005-01-21 17:18:00,6.555,6.607,6.502,6.607,350000.0
2005-01-21 17:19:00,6.521,6.662,6.521,6.603,450000.0
2005-01-21 17:20:00,6.563,6.639,6.513,6.526,350000.0
2005-01-21 17:23:00,6.527,6.633,6.527,6.597,550000.0
2005-01-21 17:24:00,6.59,6.597,6.502,6.516,350000.0
2005-01-21 17:25:00,6.578,6.614,6.492,6.614,400000.0
2005-01-21 17:26:00,6.51,6.592,6.488,6.561,450000.0
2005-01-21 17:27:00,6.593,6.63,6.517,6.598,400000.0
2005-01-21 17:28:00,6.54,6.622,6.473,6.503,550000.0
2005-01-21 17:29:00,6.52,6.634,6.52,6.629,500000.0
2005-01-21 17:30:00,6.499,6.633,6.499,6.625,450000.0
2005-01-21 17:31:00,6.561,6.635,6.508,6.588,600000.0
2005-01-21 17:32:00,6.543,6.661,6.543,6.586,400000.0
2005-01-21 17:33:00,6.586,6.613,6.51,6.613,400000.0
2005-01-21 17:34:00,6.6,6.633,6.493,6.633,450000.0
2005-01-21 17:35:00,6.6,6.662,6.544,6.597,500000.0
2005-01-21 17:36:00,6.602,6.652,6.517,6.632,450000.0
2005-01-21 17:37:00,6.636,6.637,6.526,6.602,550000.0
2005-01-21 17:38:00,6.564,6.642,6.544,6.567,400000.0
2005-01-21 17:39:00,6.627,6.633,6.531,6.55,350000.0
2005-01-21 17:40:00,6.552,6.655,6.552,6.643,500000.0
2005-01-21 17:41:00,6.62,6.62,6.517,6.517,200000.0
2005-01-21 17:42:00,6.535,6.672,6.535,6.62,500000.0
2005-01-21 17:43:00,6.665,6.706,6.537,6.556,400000.0
2005-01-21 17:44:00,6.622,6.656,6.547,6.616,450000.0
2005-01-21 17:45:00,6.527,6.618,6.515,6.542,550000.0
2005-01-21 17:46:00,6.61,6.61,6.515,6.515,100000.0
2005-01-21 17:47:00,6.619,6.634,6.501,6.565,400000.0
2005-01-21 17:48:00,6.646,6.655,6.554,6.655,400000.0
2005-01-21 17:49:00,6.603,6.645,6.557,6.615,350000.0
2005-01-21 17:50:00,6.628,6.642,6.537,6.537,550000.0
2005-01-21 17:51:00,6.562,6.646,6.493,6.556,550000.0
2005-01-21 17:52:00,6.609,6.659,6.519,6.519,350000.0
2005-01-21 17:53:00,6.585,6.627,6.55,6.55,500000.0
2005-01-21 17:54:00,6.555,6.639,6.509,6.639,350000.0
2005-01-21 17:55:00,6.553,6.668,6.548,6.608,350000.0
2005-01-21 17:56:00,6.497,6.598,6.487,6.534,400000.0
2005-01-21 17:57:00,6.608,6.63,6.551,6.596,400000.0
2005-01-21 17:58:00,6.59,6.601,6.516,6.566,450000.0
2005-01-21 17:59:00,6.477,6.61,6.47,6.61,350000.0
2005-01-21 18:00:00,6.55,6.673,6.55,6.615,350000.0
2005-01-21 18:01:00,6.583,6.633,6.499,6.556,450000.0
2005-01-21 18:02:00,6.538,6.654,6.538,6.608,500000.0
2005-01-21 18:03:00,6.569,6.596,6.536,6.59,350000.0
2005-01-21 18:04:00,6.635,6.635,6.486,6.554,400000.0
2005-01-21 18:05:00,6.549,6.638,6.492,6.638,550000.0
2005-01-21 18:06:00,6.592,6.644,6.509,6.509,450000.0
2005-01-21 18:07:00,6.635,6.635,6.492,6.614,400000.0
2005-01-21 18:08:00,6.585,6.663,6.55,6.555,350000.0
2005-01-21 18:09:00,6.569,6.663,6.521,6.539,350000.0
2005-01-21 18:10:00,6.613,6.613,6.544,6.572,200000.0
2005-01-21 18:11:00,6.523,6.604,6.469,6.594,450000.0
2005-01-21 18:12:00,6.611,6.611,6.545,6.545,100000.0
2005-01-21 18:13:00,6.566,6.654,6.538,6.654,300000.0
2005-01-21 18:14:00,6.529,6.628,6.529,6.624,400000.0
2005-01-21 18:15:00,6.618,6.618,6.595,6.595,150000.0
2005-01-21 18:16:00,6.561,6.664,6.542,6.542,400000.0
2005-01-21 18:17:00,6.655,6.702,6.538,6.634,550000.0
2005-01-21 18:18:00,6.595,6.653,6.521,6.521,500000.0
2005-01-21 18:19:00,6.625,6.632,6.577,6.632,200000.0
2005-01-21 18:20:00,6.587,6.692,6.554,6.623,400000.0
2005-01-21 18:21:00,6.581,6.653,6.545,6.634,550000.0
2005-01-21 18:22:00,6.567,6.654,6.564,6.58,400000.0
2005-01-21 18:23:00,6.664,6.68,6.593,6.673,400000.0
2005-01-21 18:24:00,6.656,6.663,6.558,6.663,400000.0
2005-01-21 18:25:00,6.59,6.658,6.554,6.587,500000.0
2005-01-21 18:26:00,6.612,6.703,6.603,6.683,550000.0
2005-01-21 18:29:00,6.581,6.67,6.53,6.67,350000.0
2005-01-21 18:30:00,6.646,6.672,6.551,6.627,450000.0
2005-01-21 18:31:00,6.639,6.639,6.55,6.631,350000.0
2005-01-21 18:32:00,6.604,6.66,6.531,6.597,450000.0
2005-01-21 18:33:00,6.629,6.633,6.541,6.55,300000.0
2005-01-21 18:34:00,6.638,6.674,6.565,6.671,400000.0
2005-01-21 18:35:00,6.59,6.663,6.59,6.618,350000.0
2005-01-21 18:36:00,6.589,6.657,6.52,6.634,550000.0
2005-01-21 18:37:00,6.605,6.685,6.6,6.637,500000.0
2005-01-21 18:38:00,6.647,6.662,6.548,6.619,450000.0
2005-01-21 18:39:00,6.692,6.715,6.607,6.674,400000.0
2005-01-21 18:40:00,6.671,6.677,6.547,6.613,250000.0
2005-01-21 18:41:00,6.6,6.669,6.577,6.638,500000.0
2005-01-21 18:42:00,6.608,6.66,6.548,6.584,550000.0
2005-01-21 18:43:00,6.65,6.688,6.583,6.688,400000.0
2005-01-21 18:44:00,6.648,6.667,6.557,6.606,500000.0
2005-01-21 18:45:00,6.584,6.695,6.584,6.657,350000.0
2005-01-21 18:46:00,6.571,6.69,6.556,6.69,350000.0
2005-01-21 18:47:00,6.582,6.74,6.582,6.675,400000.0
2005-01-21 18:48:00,6.686,6.686,6.641,6.641,200000.0
2005-01-21 18:49:00,6.675,6.711,6.627,6.627,200000.0
2005-01-21 18:50:00,6.628,6.712,6.628,6.652,200000.0
2005-01-21 18:51:00,6.711,6.724,6.606,6.634,450000.0
2005-01-21 18:52:00,6.684,6.737,6.606,6.736,550000.0
2005-01-21 18:53:00,6.69,6.719,6.648,6.719,450000.0
2005-01-21 18:54:00,6.667,6.735,6.667,6.7,200000.0
2005-01-21 18:55:00,6.619,6.711,6.601,6.686,350000.0
2005-01-21 18:56:00,6.594,6.738,6.594,6.602,400000.0
2005-01-21 18:57:00,6.763,6.771,6.653,6.727,450000.0
2005-01-21 18:58:00,6.716,6.716,6.626,6.702,350000.0
2005-01-21 18:59:00,6.664,6.727,6.664,6.692,450000.0
2005-01-21 19:00:00,6.679,6.781,6.64,6.747,350000.0
2005-01-21 19:01:00,6.651,6.705,6.611,6.668,500000.0
2005-01-21 19:02:00,6.631,6.69,6.583,6.69,400000.0
2005-01-21 19:03:00,6.697,6.697,6.613,6.614,350000.0
2005-01-21 19:04:00,6.683,6.729,6.638,6.638,150000.0
2005-01-21 19:05:00,6.664,6.721,6.649,6.721,300000.0
2005-01-21 19:06:00,6.704,6.737,6.623,6.737,400000.0
2005-01-21 19:07:00,6.681,6.703,6.606,6.635,400000.0
2005-01-21 19:08:00,6.628,6.72,6.618,6.618,350000.0
2005-01-21 19:09:00,6.586,6.709,6.573,6.657,500000.0
2005-01-21 19:10:00,6.698,6.733,6.595,6.733,250000.0
2005-01-21 19:11:00,6.645,6.718,6.591,6.687,350000.0
2005-01-21 19:12:00,6.638,6.746,6.638,6.72,350000.0
2005-01-21 19:13:00,6.663,6.739,6.601,6.601,350000.0
2005-01-21 19:14:00,6.616,6.722,6.614,6.719,400000.0
2005-01-21 19:15:00,6.669,6.763,6.669,6.762,500000.0
2005-01-21 19:16:00,6.75,6.763,6.699,6.729,350000.0
2005-01-21 19:17:00,6.747,6.747,6.687,6.687,100000.0
2005-01-21 19:18:00,6.649,6.773,6.649,6.729,350000.0
2005-01-21 19:19:00,6.746,6.762,6.618,6.762,400000.0
2005-01-21 19:20:00,6.672,6.765,6.672,6.765,100000.0
2005-01-21 19:21:00,6.75,6.75,6.67,6.736,250000.0
2005-01-21 19:22:00,6.732,6.741,6.621,6.655,400000.0
2005-01-21 19:23:00,6.746,6.757,6.647,6.647,350000.0
2005-01-21 19:24:00,6.641,6.731,6.641,6.729,250000.0
2005-01-21 19:25:00,6.684,6.684,6.684,6.684,50000.0
2005-01-21 19:26:00,6.658,6.658,6.658,6.658,50000.0
2005-01-21 19:27:00,6.761,6.761,6.682,6.682,100000.0
2005-01-21 19:28:00,6.732,6.741,6.62,6.683,400000.0
2005-01-21 19:29:00,6.701,6.757,6.701,6.757,100000.0
2005-01-21 19:30:00,6.765,6.765,6.624,6.653,400000.0
2005-01-21 19:31:00,6.773,6.783,6.689,6.696,350000.0
2005-01-21 19:32:00,6.681,6.787,6.681,6.699,400000.0
2005-01-21 19:33:00,6.697,6.779,6.697,6.779,350000.0
2005-01-21 19:34:00,6.763,6.763,6.761,6.761,100000.0
2005-01-21 19:35:00,6.637,6.738,6.637,6.738,100000.0
2005-01-21 19:36:00,6.734,6.734,6.633,6.633,100000.0
2005-01-21 19:37:00,6.646,6.755,6.646,6.705,250000.0
2005-01-21 19:39:00,6.713,6.747,6.61,6.643,400000.0
2005-01-21 19:40:00,6.711,6.757,6.607,6.642,450000.0
2005-01-21 19:41:00,6.634,6.712,6.631,6.684,450000.0
2005-01-21 19:42:00,6.733,6.757,6.654,6.657,550000.0
2005-01-21 19:43:00,6.769,6.769,6.682,6.757,350000.0
2005-01-21 19:44:00,6.738,6.769,6.657,6.769,200000.0
2005-01-21 19:45:00,6.731,6.765,6.639,6.639,650000.0
2005-01-21 19:46:00,6.67,6.764,6.67,6.745,400000.0
2005-01-21 19:47:00,6.677,6.782,6.677,6.746,250000.0
2005-01-21 19:48:00,6.745,6.797,6.657,6.797,400000.0
2005-01-21 19:49:00,6.779,6.779,6.682,6.739,450000.0
2005-01-21 19:50:00,6.686,6.739,6.655,6.69,400000.0
2005-01-21 19:51:00,6.684,6.804,6.66,6.753,400000.0
2005-01-21 19:52:00,6.729,6.773,6.661,6.693,800000.0
2005-01-21 19:53:00,6.771,6.771,6.639,6.677,500000.0
2005-01-21 19:54:00,6.688,6.836,6.688,6.751,250000.0
2005-01-21 19:56:00,6.643,6.773,6.643,6.746,400000.0
2005-01-21 19:57:00,6.612,6.781,6.609,6.724,550000.0
2005-01-21 19:58:00,6.77,6.776,6.682,6.734,300000.0
2005-01-21 19:59:00,6.684,6.684,6.68,6.68,100000.0
2005-01-21 20:00:00,6.672,6.672,6.65,6.65,100000.0
2005-01-21 20:01:00,6.767,6.767,6.64,6.657,250000.0
2005-01-21 20:03:00,6.649,6.757,6.636,6.636,350000.0
2005-01-21 20:04:00,6.688,6.781,6.688,6.76,350000.0
2005-01-21 20:05:00,6.763,6.814,6.679,6.777,600000.0
2005-01-21 20:06:00,6.689,6.756,6.661,6.72,250000.0
2005-01-21 20:07:00,6.638,6.724,6.638,6.662,200000.0
2005-01-21 20:08:00,6.735,6.76,6.642,6.717,350000.0
2005-01-21 20:09:00,6.759,6.759,6.674,6.674,300000.0
2005-01-21 20:10:00,6.74,6.76,6.678,6.76,200000.0
2005-01-21 20:11:00,6.754,6.754,6.683,6.729,150000.0
2005-01-21 20:12:00,6.662,6.727,6.605,6.605,350000.0
2005-01-21 20:14:00,6.727,6.727,6.643,6.675,200000.0
2005-01-21 20:16:00,6.716,6.716,6.616,6.655,200000.0
2005-01-21 20:19:00,6.724,6.724,6.64,6.674,200000.0
2005-01-21 20:21:00,6.666,6.735,6.615,6.626,300000.0
2005-01-21 20:22:00,6.671,6.724,6.616,6.635,350000.0
2005-01-21 20:23:00,6.619,6.748,6.619,6.746,450000.0
2005-01-21 20:24:00,6.651,6.748,6.651,6.748,250000.0
2005-01-21 20:25:00,6.744,6.744,6.599,6.682,350000.0
2005-01-21 20:30:00,6.737,6.737,6.669,6.672,250000.0
2005-01-21 20:31:00,6.683,6.683,6.642,6.642,150000.0
2005-01-21 20:39:00,6.723,6.723,6.623,6.663,200000.0
2005-01-21 20:59:00,6.667,6.727,6.667,6.688,250000.0
2005-01-21 21:09:00,6.715,6.715,6.623,6.659,200000.0
2005-01-21 21:19:00,6.603,6.697,6.562,6.697,350000.0
2005-01-21 21:21:00,6.728,6.728,6.728,6.728,100000.0
2005-01-21 21:22:00,6.704,6.704,6.676,6.676,100000.0
2005-01-21 21:23:00,6.621,6.716,6.621,6.716,200000.0
2005-01-21 21:46:00,6.695,6.764,6.638,6.674,400000.0
2005-01-21 21:47:00,6.674,6.75,6.674,6.75,100000.0
2005-01-21 21:49:00,6.677,6.707,6.625,6.707,350000.0
2005-01-21 23:23:00,6.729,6.729,6.65,6.683,200000.0
2005-01-21 23:28:00,6.717,6.717,6.717,6.717,100000.0
2005-01-21 23:46:00,6.717,6.717,6.717,6.717,100000.0
2005-01-21 23:51:00,6.725,6.725,6.626,6.664,200000.0
2005-01-24 00:00:00,6.79,6.89,6.76,6.82,200000.0
2005-01-24 01:04:00,6.735,6.735,6.643,6.679,200000.0
2005-01-24 01:17:00,6.726,6.726,6.626,6.665,200000.0
2005-01-24 01:44:00,6.735,6.735,6.651,6.683,200000.0
2005-01-24 02:00:00,6.733,6.733,6.65,6.683,200000.0
2005-01-24 02:01:00,6.716,6.716,6.716,6.716,50000.0
2005-01-24 02:02:00,6.655,6.738,6.654,6.724,300000.0
2005-01-24 02:06:00,6.733,6.733,6.731,6.731,100000.0
2005-01-24 02:07:00,6.678,6.68,6.678,6.68,100000.0
2005-01-24 02:08:00,6.735,6.735,6.645,6.73,350000.0
2005-01-24 02:16:00,6.669,6.747,6.644,6.644,400000.0
2005-01-24 02:22:00,6.725,6.725,6.633,6.669,200000.0
2005-01-24 02:26:00,6.644,6.742,6.644,6.713,400000.0
2005-01-24 02:30:00,6.638,6.755,6.638,6.755,100000.0
2005-01-24 02:34:00,6.725,6.725,6.633,6.669,200000.0
2005-01-24 02:37:00,6.651,6.728,6.644,6.714,250000.0
2005-01-24 02:39:00,6.669,6.68,6.614,6.614,200000.0
2005-01-24 02:40:00,6.712,6.712,6.638,6.706,200000.0
2005-01-24 02:53:00,6.723,6.723,6.64,6.673,200000.0
2005-01-24 02:54:00,6.725,6.725,6.725,6.725,50000.0
2005-01-24 02:56:00,6.725,6.725,6.633,6.669,200000.0
2005-01-24 02:58:00,6.728,6.761,6.728,6.761,100000.0
2005-01-24 02:59:00,6.73,6.779,6.658,6.743,250000.0
2005-01-24 03:00:00,6.764,6.764,6.739,6.739,100000.0
2005-01-24 03:05:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 03:06:00,6.728,6.735,6.649,6.729,300000.0
2005-01-24 03:07:00,6.635,6.703,6.613,6.703,300000.0
2005-01-24 03:10:00,6.725,6.725,6.626,6.664,200000.0
2005-01-24 03:12:00,6.649,6.747,6.649,6.747,100000.0
2005-01-24 03:13:00,6.757,6.757,6.757,6.757,50000.0
2005-01-24 03:20:00,6.753,6.771,6.638,6.638,550000.0
2005-01-24 03:24:00,6.684,6.736,6.684,6.736,100000.0
2005-01-24 03:25:00,6.736,6.736,6.678,6.678,100000.0
2005-01-24 03:26:00,6.654,6.736,6.654,6.736,100000.0
2005-01-24 03:27:00,6.661,6.749,6.661,6.749,400000.0
2005-01-24 03:30:00,6.751,6.751,6.668,6.668,100000.0
2005-01-24 03:33:00,6.719,6.729,6.626,6.68,350000.0
2005-01-24 03:34:00,6.629,6.755,6.629,6.724,250000.0
2005-01-24 03:36:00,6.727,6.729,6.727,6.729,100000.0
2005-01-24 03:38:00,6.729,6.731,6.712,6.731,150000.0
2005-01-24 03:39:00,6.638,6.716,6.638,6.653,300000.0
2005-01-24 03:40:00,6.697,6.752,6.621,6.701,300000.0
2005-01-24 03:41:00,6.758,6.758,6.626,6.626,300000.0
2005-01-24 03:43:00,6.787,6.816,6.669,6.677,250000.0
2005-01-24 03:44:00,6.62,6.753,6.62,6.753,150000.0
2005-01-24 03:45:00,6.692,6.711,6.636,6.704,350000.0
2005-01-24 03:46:00,6.703,6.72,6.592,6.592,300000.0
2005-01-24 03:47:00,6.698,6.767,6.63,6.63,400000.0
2005-01-24 03:48:00,6.733,6.733,6.628,6.628,150000.0
2005-01-24 03:49:00,6.695,6.702,6.628,6.702,300000.0
2005-01-24 03:51:00,6.662,6.7,6.627,6.7,150000.0
2005-01-24 03:53:00,6.666,6.684,6.62,6.62,150000.0
2005-01-24 03:55:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 03:56:00,6.631,6.671,6.631,6.671,100000.0
2005-01-24 03:59:00,6.725,6.725,6.646,6.681,200000.0
2005-01-24 04:00:00,6.759,6.759,6.701,6.716,200000.0
2005-01-24 04:01:00,6.725,6.725,6.589,6.607,450000.0
2005-01-24 04:02:00,6.682,6.787,6.641,6.727,300000.0
2005-01-24 04:08:00,6.726,6.726,6.642,6.674,200000.0
2005-01-24 04:10:00,6.715,6.715,6.615,6.655,200000.0
2005-01-24 04:11:00,6.659,6.659,6.659,6.659,50000.0
2005-01-24 04:12:00,6.625,6.711,6.611,6.704,300000.0
2005-01-24 04:15:00,6.707,6.707,6.651,6.707,150000.0
2005-01-24 04:18:00,6.716,6.716,6.616,6.655,200000.0
2005-01-24 04:20:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 04:24:00,6.726,6.726,6.642,6.674,200000.0
2005-01-24 04:30:00,6.725,6.725,6.633,6.669,200000.0
2005-01-24 04:31:00,6.669,6.728,6.669,6.728,100000.0
2005-01-24 04:32:00,6.645,6.728,6.644,6.714,300000.0
2005-01-24 04:33:00,6.63,6.749,6.63,6.749,100000.0
2005-01-24 04:34:00,6.644,6.644,6.633,6.633,100000.0
2005-01-24 04:35:00,6.703,6.703,6.637,6.637,100000.0
2005-01-24 04:38:00,6.726,6.726,6.642,6.674,200000.0
2005-01-24 04:40:00,6.682,6.726,6.67,6.67,150000.0
2005-01-24 04:43:00,6.713,6.713,6.713,6.713,50000.0
2005-01-24 04:44:00,6.641,6.718,6.634,6.704,300000.0
2005-01-24 04:46:00,6.753,6.753,6.641,6.689,200000.0
2005-01-24 04:53:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 04:56:00,6.634,6.717,6.634,6.717,300000.0
2005-01-24 04:57:00,6.698,6.723,6.698,6.723,100000.0
2005-01-24 04:59:00,6.628,6.698,6.628,6.698,100000.0
2005-01-24 05:00:00,6.669,6.717,6.634,6.717,200000.0
2005-01-24 05:01:00,6.64,6.715,6.637,6.715,150000.0
2005-01-24 05:03:00,6.669,6.736,6.666,6.718,250000.0
2005-01-24 05:04:00,6.648,6.648,6.636,6.636,150000.0
2005-01-24 05:09:00,6.763,6.763,6.723,6.723,300000.0
2005-01-24 05:10:00,6.703,6.703,6.701,6.701,100000.0
2005-01-24 05:11:00,6.711,6.711,6.711,6.711,100000.0
2005-01-24 05:14:00,6.697,6.753,6.613,6.746,500000.0
2005-01-24 05:15:00,6.753,6.753,6.697,6.697,100000.0
2005-01-24 05:17:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 05:18:00,6.696,6.696,6.669,6.669,100000.0
2005-01-24 05:19:00,6.635,6.718,6.634,6.704,300000.0
2005-01-24 05:21:00,6.697,6.697,6.613,6.613,200000.0
2005-01-24 05:22:00,6.613,6.613,6.613,6.613,50000.0
2005-01-24 05:23:00,6.616,6.761,6.616,6.761,100000.0
2005-01-24 05:24:00,6.703,6.703,6.703,6.703,50000.0
2005-01-24 05:25:00,6.682,6.764,6.623,6.743,200000.0
2005-01-24 05:28:00,6.707,6.723,6.707,6.723,100000.0
2005-01-24 05:29:00,6.723,6.723,6.723,6.723,50000.0
2005-01-24 05:33:00,6.713,6.713,6.642,6.642,250000.0
2005-01-24 05:34:00,6.738,6.738,6.6,6.6,450000.0
2005-01-24 05:35:00,6.701,6.74,6.662,6.662,250000.0
2005-01-24 05:39:00,6.617,6.717,6.617,6.717,100000.0
2005-01-24 05:40:00,6.712,6.712,6.64,6.667,200000.0
2005-01-24 05:41:00,6.712,6.758,6.665,6.758,150000.0
2005-01-24 05:42:00,6.669,6.683,6.646,6.646,150000.0
2005-01-24 05:43:00,6.696,6.696,6.586,6.586,250000.0
2005-01-24 05:48:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 05:50:00,6.719,6.719,6.644,6.644,100000.0
2005-01-24 05:52:00,6.718,6.741,6.611,6.721,450000.0
2005-01-24 05:55:00,6.648,6.74,6.626,6.671,350000.0
2005-01-24 05:56:00,6.725,6.725,6.613,6.684,350000.0
2005-01-24 05:58:00,6.703,6.705,6.619,6.705,300000.0
2005-01-24 05:59:00,6.671,6.69,6.671,6.69,100000.0
2005-01-24 06:03:00,6.733,6.742,6.645,6.645,150000.0
2005-01-24 06:04:00,6.714,6.764,6.623,6.674,400000.0
2005-01-24 06:05:00,6.728,6.728,6.597,6.597,150000.0
2005-01-24 06:08:00,6.72,6.726,6.618,6.724,400000.0
2005-01-24 06:10:00,6.731,6.735,6.731,6.734,150000.0
2005-01-24 06:11:00,6.748,6.748,6.677,6.677,150000.0
2005-01-24 06:12:00,6.707,6.707,6.671,6.671,100000.0
2005-01-24 06:13:00,6.702,6.702,6.625,6.658,350000.0
2005-01-24 06:14:00,6.738,6.738,6.738,6.738,100000.0
2005-01-24 06:16:00,6.661,6.738,6.654,6.724,300000.0
2005-01-24 06:17:00,6.685,6.691,6.652,6.691,150000.0
2005-01-24 06:18:00,6.676,6.684,6.642,6.642,200000.0
2005-01-24 06:19:00,6.645,6.684,6.644,6.684,200000.0
2005-01-24 06:20:00,6.717,6.717,6.628,6.628,200000.0
2005-01-24 06:23:00,6.727,6.727,6.647,6.682,200000.0
2005-01-24 06:27:00,6.753,6.754,6.693,6.734,350000.0
2005-01-24 06:28:00,6.733,6.751,6.657,6.751,400000.0
2005-01-24 06:29:00,6.725,6.751,6.687,6.738,250000.0
2005-01-24 06:30:00,6.686,6.764,6.686,6.764,150000.0
2005-01-24 06:36:00,6.732,6.732,6.623,6.658,200000.0
2005-01-24 06:38:00,6.648,6.732,6.597,6.732,500000.0
2005-01-24 06:40:00,6.704,6.763,6.68,6.68,300000.0
2005-01-24 06:42:00,6.736,6.736,6.693,6.736,300000.0
2005-01-24 06:44:00,6.708,6.708,6.648,6.667,200000.0
2005-01-24 06:45:00,6.771,6.771,6.663,6.663,200000.0
2005-01-24 06:46:00,6.766,6.769,6.652,6.652,350000.0
2005-01-24 06:50:00,6.717,6.731,6.717,6.731,100000.0
2005-01-24 06:51:00,6.76,6.76,6.704,6.704,200000.0
2005-01-24 06:52:00,6.653,6.718,6.653,6.716,300000.0
2005-01-24 06:54:00,6.774,6.774,6.723,6.727,300000.0
2005-01-24 06:56:00,6.733,6.733,6.638,6.726,250000.0
2005-01-24 06:57:00,6.637,6.756,6.637,6.756,100000.0
2005-01-24 07:03:00,6.683,6.775,6.683,6.692,250000.0
2005-01-24 07:06:00,6.713,6.713,6.575,6.61,350000.0
2005-01-24 07:07:00,6.726,6.726,6.647,6.669,400000.0
2005-01-24 07:10:00,6.658,6.728,6.658,6.66,300000.0
2005-01-24 07:12:00,6.726,6.764,6.654,6.761,250000.0
2005-01-24 07:14:00,6.675,6.73,6.675,6.713,350000.0
2005-01-24 07:15:00,6.714,6.714,6.704,6.704,100000.0
2005-01-24 07:17:00,6.674,6.75,6.654,6.727,400000.0
2005-01-24 07:19:00,6.725,6.725,6.64,6.64,100000.0
2005-01-24 07:20:00,6.729,6.729,6.644,6.721,300000.0
2005-01-24 07:24:00,6.728,6.728,6.671,6.671,100000.0
2005-01-24 07:26:00,6.674,6.674,6.674,6.674,50000.0
2005-01-24 07:28:00,6.68,6.756,6.605,6.756,500000.0
2005-01-24 07:30:00,6.718,6.718,6.718,6.718,50000.0
2005-01-24 07:33:00,6.718,6.746,6.629,6.629,350000.0
2005-01-24 07:34:00,6.758,6.764,6.666,6.732,350000.0
2005-01-24 07:37:00,6.623,6.763,6.623,6.72,450000.0
2005-01-24 07:39:00,6.723,6.723,6.632,6.715,350000.0
2005-01-24 07:40:00,6.662,6.71,6.589,6.71,450000.0
2005-01-24 07:41:00,6.756,6.774,6.642,6.642,250000.0
2005-01-24 07:43:00,6.645,6.746,6.619,6.728,450000.0
2005-01-24 07:45:00,6.655,6.732,6.62,6.727,400000.0
2005-01-24 07:46:00,6.697,6.732,6.645,6.724,350000.0
2005-01-24 07:47:00,6.727,6.727,6.642,6.721,150000.0
2005-01-24 07:48:00,6.715,6.726,6.646,6.726,200000.0
2005-01-24 07:49:00,6.66,6.76,6.66,6.716,150000.0
2005-01-24 07:50:00,6.639,6.713,6.639,6.713,100000.0
2005-01-24 07:51:00,6.614,6.739,6.596,6.739,600000.0
2005-01-24 07:52:00,6.772,6.772,6.654,6.654,150000.0
2005-01-24 07:53:00,6.654,6.751,6.654,6.751,200000.0
2005-01-24 07:54:00,6.688,6.698,6.688,6.697,150000.0
2005-01-24 07:55:00,6.732,6.732,6.688,6.688,100000.0
2005-01-24 07:59:00,6.682,6.682,6.668,6.668,100000.0
2005-01-24 08:00:00,6.74,6.765,6.74,6.765,100000.0
2005-01-24 08:01:00,6.687,6.761,6.627,6.627,350000.0
2005-01-24 08:03:00,6.621,6.71,6.617,6.71,450000.0
2005-01-24 08:06:00,6.658,6.723,6.626,6.666,400000.0
2005-01-24 08:09:00,6.666,6.723,6.621,6.658,500000.0
2005-01-24 08:10:00,6.741,6.741,6.649,6.649,250000.0
2005-01-24 08:11:00,6.723,6.723,6.614,6.707,300000.0
2005-01-24 08:13:00,6.746,6.759,6.644,6.657,400000.0
2005-01-24 08:14:00,6.647,6.766,6.647,6.724,400000.0
2005-01-24 08:15:00,6.61,6.736,6.608,6.736,250000.0
2005-01-24 08:17:00,6.745,6.761,6.66,6.736,650000.0
2005-01-24 08:18:00,6.721,6.775,6.649,6.719,550000.0
2005-01-24 08:19:00,6.658,6.729,6.658,6.677,250000.0
2005-01-24 08:20:00,6.763,6.768,6.649,6.728,550000.0
2005-01-24 08:23:00,6.661,6.769,6.661,6.766,300000.0
2005-01-24 08:24:00,6.762,6.762,6.664,6.664,250000.0
2005-01-24 08:26:00,6.745,6.745,6.626,6.735,500000.0
2005-01-24 08:27:00,6.665,6.731,6.665,6.731,250000.0
2005-01-24 08:28:00,6.754,6.771,6.667,6.737,450000.0
2005-01-24 08:29:00,6.675,6.789,6.674,6.745,400000.0
2005-01-24 08:33:00,6.731,6.771,6.633,6.73,400000.0
2005-01-24 08:41:00,6.741,6.767,6.702,6.702,350000.0
2005-01-24 08:42:00,6.776,6.776,6.646,6.726,450000.0
2005-01-24 08:43:00,6.722,6.732,6.694,6.732,150000.0
2005-01-24 08:44:00,6.702,6.75,6.689,6.749,350000.0
2005-01-24 08:45:00,6.753,6.789,6.701,6.701,350000.0
2005-01-24 08:48:00,6.638,6.703,6.638,6.679,450000.0
2005-01-24 08:49:00,6.783,6.783,6.674,6.73,400000.0
2005-01-24 08:53:00,6.743,6.759,6.674,6.738,400000.0
2005-01-24 08:55:00,6.741,6.741,6.599,6.739,250000.0
2005-01-24 08:58:00,6.742,6.742,6.627,6.685,200000.0
2005-01-24 09:00:00,6.687,6.743,6.604,6.614,550000.0
2005-01-24 09:02:00,6.604,6.699,6.604,6.635,550000.0
2005-01-24 09:03:00,6.653,6.809,6.653,6.673,300000.0
2005-01-24 09:04:00,6.746,6.793,6.651,6.777,400000.0
2005-01-24 09:06:00,6.709,6.764,6.65,6.696,350000.0
2005-01-24 09:08:00,6.763,6.763,6.696,6.696,100000.0
2005-01-24 09:10:00,6.729,6.745,6.619,6.745,350000.0
2005-01-24 09:11:00,6.726,6.726,6.579,6.639,550000.0
2005-01-24 09:13:00,6.678,6.751,6.641,6.751,450000.0
2005-01-24 09:14:00,6.729,6.763,6.668,6.669,500000.0
2005-01-24 09:16:00,6.68,6.799,6.65,6.687,350000.0
2005-01-24 09:17:00,6.759,6.759,6.627,6.718,550000.0
2005-01-24 09:22:00,6.702,6.752,6.643,6.752,250000.0
2005-01-24 09:25:00,6.755,6.755,6.624,6.661,350000.0
2005-01-24 09:27:00,6.663,6.752,6.647,6.647,250000.0
2005-01-24 09:28:00,6.686,6.753,6.673,6.738,350000.0
2005-01-24 09:29:00,6.649,6.767,6.649,6.743,300000.0
2005-01-24 09:30:00,6.662,6.759,6.623,6.759,400000.0
2005-01-24 09:33:00,6.721,6.766,6.612,6.766,450000.0
2005-01-24 09:34:00,6.73,6.765,6.636,6.739,300000.0
2005-01-24 09:36:00,6.688,6.773,6.633,6.636,500000.0
2005-01-24 09:37:00,6.724,6.752,6.631,6.72,400000.0
2005-01-24 09:38:00,6.679,6.756,6.626,6.739,450000.0
2005-01-24 09:40:00,6.635,6.739,6.586,6.604,550000.0
2005-01-24 09:43:00,6.764,6.769,6.678,6.752,200000.0
2005-01-24 09:44:00,6.686,6.767,6.634,6.689,350000.0
2005-01-24 09:45:00,6.658,6.755,6.623,6.742,250000.0
2005-01-24 09:46:00,6.686,6.686,6.664,6.664,100000.0
2005-01-24 09:47:00,6.652,6.755,6.652,6.731,300000.0
2005-01-24 09:48:00,6.773,6.773,6.644,6.688,450000.0
2005-01-24 09:50:00,6.674,6.806,6.632,6.665,500000.0
2005-01-24 09:51:00,6.734,6.734,6.629,6.648,350000.0
2005-01-24 09:52:00,6.76,6.76,6.64,6.728,400000.0
2005-01-24 09:53:00,6.608,6.716,6.608,6.623,400000.0
2005-01-24 09:54:00,6.758,6.773,6.636,6.736,350000.0
2005-01-24 09:55:00,6.731,6.774,6.656,6.678,400000.0
2005-01-24 09:56:00,6.684,6.783,6.658,6.777,400000.0
2005-01-24 09:59:00,6.692,6.781,6.637,6.781,450000.0
2005-01-24 10:00:00,6.757,6.757,6.65,6.753,550000.0
2005-01-24 10:01:00,6.737,6.786,6.661,6.746,500000.0
2005-01-24 10:02:00,6.67,6.795,6.67,6.749,350000.0
2005-01-24 10:03:00,6.721,6.764,6.653,6.673,400000.0
2005-01-24 10:04:00,6.741,6.741,6.646,6.678,400000.0
2005-01-24 10:05:00,6.613,6.751,6.585,6.751,400000.0
2005-01-24 10:06:00,6.714,6.775,6.657,6.775,450000.0
2005-01-24 10:07:00,6.72,6.762,6.65,6.68,400000.0
2005-01-24 10:08:00,6.785,6.792,6.668,6.792,300000.0
2005-01-24 10:10:00,6.776,6.789,6.672,6.786,550000.0
2005-01-24 10:12:00,6.76,6.76,6.63,6.709,350000.0
2005-01-24 10:13:00,6.699,6.781,6.651,6.667,500000.0
2005-01-24 10:17:00,6.711,6.743,6.648,6.661,400000.0
2005-01-24 10:22:00,6.647,6.778,6.647,6.701,400000.0
2005-01-24 10:24:00,6.778,6.792,6.641,6.792,900000.0
2005-01-24 10:25:00,6.681,6.794,6.656,6.754,700000.0
2005-01-24 10:27:00,6.749,6.781,6.669,6.781,450000.0
2005-01-24 10:28:00,6.77,6.77,6.657,6.695,350000.0
2005-01-24 10:29:00,6.781,6.781,6.638,6.751,900000.0
2005-01-24 10:30:00,6.703,6.761,6.641,6.694,400000.0
2005-01-24 10:35:00,6.668,6.794,6.659,6.72,400000.0
2005-01-24 10:38:00,6.666,6.798,6.666,6.755,400000.0
2005-01-24 10:40:00,6.733,6.739,6.627,6.722,550000.0
2005-01-24 10:42:00,6.694,6.75,6.607,6.724,750000.0
2005-01-24 10:44:00,6.718,6.773,6.633,6.748,900000.0
2005-01-24 10:55:00,6.745,6.77,6.645,6.726,800000.0
2005-01-24 10:57:00,6.751,6.813,6.677,6.751,450000.0
2005-01-24 10:58:00,6.657,6.744,6.603,6.704,350000.0
2005-01-24 10:59:00,6.754,6.754,6.608,6.608,450000.0
2005-01-24 11:00:00,6.686,6.756,6.612,6.66,350000.0
2005-01-24 11:03:00,6.701,6.776,6.624,6.655,550000.0
2005-01-24 11:05:00,6.588,6.72,6.577,6.617,550000.0
2005-01-24 11:06:00,6.741,6.803,6.665,6.665,350000.0
2005-01-24 11:07:00,6.721,6.761,6.643,6.761,450000.0
2005-01-24 11:08:00,6.699,6.801,6.678,6.801,350000.0
2005-01-24 11:09:00,6.781,6.781,6.664,6.755,500000.0
2005-01-24 11:10:00,6.651,6.785,6.651,6.711,400000.0
2005-01-24 11:11:00,6.759,6.776,6.642,6.738,350000.0
2005-01-24 11:12:00,6.762,6.81,6.66,6.708,550000.0
2005-01-24 11:13:00,6.682,6.731,6.578,6.731,500000.0
2005-01-24 11:15:00,6.623,6.745,6.62,6.703,400000.0
2005-01-24 11:29:00,6.706,6.812,6.685,6.724,500000.0
2005-01-24 11:30:00,6.799,6.83,6.697,6.697,500000.0
2005-01-24 11:43:00,6.791,6.791,6.686,6.78,350000.0
2005-01-24 11:46:00,6.755,6.849,6.702,6.716,400000.0
2005-01-24 11:49:00,6.766,6.803,6.684,6.745,350000.0
2005-01-24 11:54:00,6.813,6.813,6.7,6.763,550000.0
2005-01-24 11:55:00,6.754,6.813,6.698,6.813,350000.0
2005-01-24 11:56:00,6.73,6.782,6.702,6.704,350000.0
2005-01-24 11:57:00,6.777,6.777,6.664,6.737,450000.0
2005-01-24 11:59:00,6.758,6.811,6.685,6.732,450000.0
2005-01-24 12:01:00,6.804,6.838,6.728,6.736,500000.0
2005-01-24 12:04:00,6.747,6.809,6.697,6.697,350000.0
2005-01-24 12:07:00,6.798,6.798,6.637,6.727,450000.0
2005-01-24 12:11:00,6.717,6.775,6.684,6.703,300000.0
2005-01-24 12:13:00,6.765,6.796,6.684,6.763,400000.0
2005-01-24 12:17:00,6.767,6.799,6.742,6.798,400000.0
2005-01-24 12:20:00,6.729,6.822,6.656,6.719,500000.0
2005-01-24 12:22:00,6.789,6.789,6.662,6.739,400000.0
2005-01-24 12:27:00,6.754,6.799,6.671,6.761,550000.0
2005-01-24 12:28:00,6.78,6.829,6.701,6.741,500000.0
2005-01-24 12:32:00,6.67,6.806,6.67,6.696,300000.0
2005-01-24 12:33:00,6.801,6.801,6.657,6.657,250000.0
2005-01-24 12:34:00,6.65,6.752,6.642,6.642,450000.0
2005-01-24 12:37:00,6.81,6.841,6.724,6.724,500000.0
2005-01-24 12:38:00,6.778,6.808,6.677,6.745,450000.0
2005-01-24 12:39:00,6.777,6.813,6.666,6.759,450000.0
2005-01-24 12:40:00,6.739,6.802,6.678,6.719,450000.0
2005-01-24 12:41:00,6.746,6.79,6.66,6.79,450000.0
2005-01-24 12:42:00,6.689,6.814,6.689,6.773,550000.0
2005-01-24 12:43:00,6.749,6.8,6.686,6.708,500000.0
2005-01-24 12:45:00,6.734,6.806,6.677,6.736,400000.0
2005-01-24 12:46:00,6.668,6.809,6.668,6.691,500000.0
2005-01-24 12:47:00,6.733,6.822,6.679,6.743,350000.0
2005-01-24 12:50:00,6.757,6.824,6.709,6.717,400000.0
2005-01-24 12:51:00,6.716,6.852,6.716,6.826,500000.0
2005-01-24 12:54:00,6.79,6.797,6.683,6.741,450000.0
2005-01-24 12:55:00,6.75,6.809,6.724,6.805,450000.0
2005-01-24 12:56:00,6.78,6.859,6.712,6.712,450000.0
2005-01-24 13:01:00,6.645,6.772,6.642,6.734,400000.0
2005-01-24 13:02:00,6.69,6.773,6.651,6.713,400000.0
2005-01-24 13:03:00,6.733,6.806,6.678,6.678,450000.0
2005-01-24 13:10:00,6.756,6.808,6.673,6.696,500000.0
2005-01-24 13:14:00,6.679,6.809,6.679,6.796,350000.0
2005-01-24 13:23:00,6.705,6.768,6.64,6.656,350000.0
2005-01-24 13:27:00,6.684,6.782,6.684,6.765,500000.0
2005-01-24 13:28:00,6.773,6.811,6.689,6.721,400000.0
2005-01-24 13:29:00,6.801,6.814,6.67,6.774,350000.0
2005-01-24 13:30:00,6.806,6.806,6.673,6.693,450000.0
2005-01-24 13:31:00,6.669,6.778,6.669,6.776,450000.0
2005-01-24 13:34:00,6.65,6.788,6.65,6.68,350000.0
2005-01-24 13:38:00,6.705,6.795,6.652,6.795,400000.0
2005-01-24 13:42:00,6.793,6.793,6.693,6.771,350000.0
2005-01-24 13:45:00,6.708,6.81,6.686,6.763,400000.0
2005-01-24 13:51:00,6.77,6.812,6.703,6.703,350000.0
2005-01-24 13:52:00,6.806,6.806,6.675,6.769,350000.0
2005-01-24 13:55:00,6.746,6.787,6.709,6.739,350000.0
2005-01-24 14:00:00,6.744,6.777,6.666,6.713,350000.0
2005-01-24 14:01:00,6.728,6.788,6.654,6.788,400000.0
2005-01-24 14:02:00,6.788,6.788,6.651,6.728,350000.0
2005-01-24 14:04:00,6.655,6.772,6.651,6.772,350000.0
2005-01-24 14:06:00,6.769,6.785,6.677,6.765,350000.0
2005-01-24 14:07:00,6.753,6.79,6.668,6.758,400000.0
2005-01-24 14:08:00,6.736,6.809,6.7,6.754,400000.0
2005-01-24 14:09:00,6.658,6.791,6.656,6.697,550000.0
2005-01-24 14:11:00,6.735,6.767,6.708,6.767,400000.0
2005-01-24 14:12:00,6.766,6.797,6.74,6.797,450000.0
2005-01-24 14:15:00,6.674,6.807,6.674,6.715,500000.0
2005-01-24 14:27:00,6.737,6.782,6.668,6.782,400000.0
2005-01-24 14:28:00,6.759,6.774,6.677,6.729,400000.0
2005-01-24 14:29:00,6.728,6.783,6.651,6.744,350000.0
2005-01-24 14:30:00,6.713,6.839,6.677,6.677,550000.0
2005-01-24 14:31:00,6.689,6.765,6.665,6.763,400000.0
2005-01-24 14:35:00,6.764,6.764,6.686,6.696,350000.0
2005-01-24 14:36:00,6.761,6.778,6.673,6.778,400000.0
2005-01-24 14:37:00,6.707,6.818,6.685,6.795,550000.0
2005-01-24 14:40:00,6.713,6.771,6.668,6.692,400000.0
2005-01-24 14:47:00,6.733,6.777,6.641,6.766,350000.0
2005-01-24 14:55:00,6.744,6.761,6.653,6.653,450000.0
2005-01-24 14:57:00,6.769,6.773,6.674,6.762,450000.0
2005-01-24 14:58:00,6.683,6.743,6.655,6.735,400000.0
2005-01-24 15:00:00,6.673,6.794,6.673,6.704,450000.0
2005-01-24 15:01:00,6.748,6.788,6.671,6.754,450000.0
2005-01-24 15:06:00,6.761,6.786,6.745,6.745,400000.0
2005-01-24 15:09:00,6.774,6.774,6.623,6.671,450000.0
2005-01-24 15:10:00,6.698,6.787,6.645,6.694,400000.0
2005-01-24 15:12:00,6.761,6.761,6.761,6.761,50000.0
2005-01-24 15:13:00,6.761,6.79,6.682,6.79,400000.0
2005-01-24 15:17:00,6.734,6.794,6.662,6.733,450000.0
2005-01-24 15:20:00,6.717,6.771,6.706,6.771,400000.0
2005-01-24 15:21:00,6.72,6.779,6.645,6.779,250000.0
2005-01-24 15:23:00,6.7,6.788,6.7,6.763,400000.0
2005-01-24 15:24:00,6.766,6.793,6.688,6.776,350000.0
2005-01-24 15:25:00,6.796,6.801,6.703,6.772,350000.0
2005-01-24 15:26:00,6.722,6.824,6.722,6.726,550000.0
2005-01-24 15:27:00,6.721,6.829,6.708,6.744,350000.0
2005-01-24 15:28:00,6.724,6.842,6.724,6.789,350000.0
2005-01-24 15:29:00,6.791,6.821,6.711,6.821,150000.0
2005-01-24 15:30:00,6.779,6.798,6.689,6.795,450000.0
2005-01-24 15:31:00,6.74,6.832,6.725,6.731,500000.0
2005-01-24 15:32:00,6.729,6.81,6.689,6.791,450000.0
2005-01-24 15:33:00,6.759,6.767,6.679,6.765,400000.0
2005-01-24 15:34:00,6.677,6.794,6.663,6.663,400000.0
2005-01-24 15:35:00,6.726,6.786,6.7,6.731,400000.0
2005-01-24 15:36:00,6.775,6.831,6.712,6.827,550000.0
2005-01-24 15:37:00,6.696,6.812,6.69,6.773,400000.0
2005-01-24 15:38:00,6.745,6.824,6.724,6.731,450000.0
2005-01-24 15:39:00,6.719,6.815,6.696,6.815,300000.0
2005-01-24 15:40:00,6.699,6.844,6.699,6.72,450000.0
2005-01-24 15:41:00,6.683,6.812,6.683,6.787,400000.0
2005-01-24 15:42:00,6.799,6.799,6.689,6.714,350000.0
2005-01-24 15:43:00,6.725,6.772,6.658,6.668,450000.0
2005-01-24 15:44:00,6.79,6.819,6.716,6.806,350000.0
2005-01-24 15:45:00,6.809,6.815,6.713,6.806,450000.0
2005-01-24 15:46:00,6.738,6.859,6.719,6.73,400000.0
2005-01-24 15:47:00,6.792,6.829,6.687,6.687,550000.0
2005-01-24 15:48:00,6.716,6.767,6.674,6.697,350000.0
2005-01-24 15:49:00,6.754,6.812,6.724,6.812,350000.0
2005-01-24 15:50:00,6.744,6.853,6.731,6.823,550000.0
2005-01-24 15:51:00,6.776,6.803,6.676,6.693,350000.0
2005-01-24 15:52:00,6.683,6.813,6.683,6.686,350000.0
2005-01-24 15:53:00,6.792,6.841,6.725,6.794,500000.0
2005-01-24 15:54:00,6.815,6.819,6.77,6.819,450000.0
2005-01-24 15:55:00,6.693,6.828,6.693,6.795,500000.0
2005-01-24 15:56:00,6.661,6.809,6.661,6.766,450000.0
2005-01-24 15:57:00,6.755,6.797,6.716,6.75,450000.0
2005-01-24 15:58:00,6.697,6.811,6.655,6.811,500000.0
2005-01-24 15:59:00,6.836,6.84,6.738,6.756,450000.0
2005-01-24 16:00:00,6.801,6.831,6.688,6.79,500000.0
2005-01-24 16:02:00,6.728,6.87,6.722,6.784,550000.0
2005-01-24 16:03:00,6.831,6.831,6.699,6.768,450000.0
2005-01-24 16:05:00,6.739,6.849,6.739,6.764,250000.0
2005-01-24 16:06:00,6.743,6.863,6.714,6.803,350000.0
2005-01-24 16:07:00,6.73,6.826,6.71,6.71,500000.0
2005-01-24 16:08:00,6.704,6.819,6.704,6.738,550000.0
2005-01-24 16:09:00,6.722,6.838,6.711,6.838,350000.0
2005-01-24 16:10:00,6.796,6.801,6.686,6.801,500000.0
2005-01-24 16:11:00,6.673,6.849,6.673,6.706,500000.0
2005-01-24 16:12:00,6.764,6.812,6.742,6.764,350000.0
2005-01-24 16:13:00,6.779,6.852,6.777,6.852,450000.0
2005-01-24 16:14:00,6.839,6.839,6.698,6.762,500000.0
2005-01-24 16:15:00,6.857,6.887,6.735,6.735,350000.0
2005-01-24 16:16:00,6.758,6.819,6.697,6.803,550000.0
2005-01-24 16:17:00,6.806,6.841,6.716,6.716,350000.0
2005-01-24 16:18:00,6.842,6.849,6.719,6.819,400000.0
2005-01-24 16:19:00,6.757,6.83,6.717,6.791,300000.0
2005-01-24 16:20:00,6.839,6.842,6.731,6.731,550000.0
2005-01-24 16:21:00,6.749,6.839,6.704,6.801,500000.0
2005-01-24 16:22:00,6.799,6.822,6.716,6.777,450000.0
2005-01-24 16:23:00,6.733,6.894,6.733,6.754,400000.0
2005-01-24 16:24:00,6.802,6.848,6.725,6.846,550000.0
2005-01-24 16:25:00,6.815,6.843,6.766,6.84,350000.0
2005-01-24 16:26:00,6.803,6.837,6.701,6.701,550000.0
2005-01-24 16:27:00,6.739,6.853,6.728,6.731,300000.0
2005-01-24 16:28:00,6.783,6.824,6.738,6.823,400000.0
2005-01-24 16:29:00,6.767,6.822,6.729,6.766,400000.0
2005-01-24 16:30:00,6.748,6.856,6.733,6.799,550000.0
2005-01-24 16:31:00,6.738,6.821,6.697,6.75,400000.0
2005-01-24 16:33:00,6.737,6.845,6.731,6.75,350000.0
2005-01-24 16:34:00,6.783,6.838,6.738,6.838,350000.0
2005-01-24 16:35:00,6.747,6.844,6.707,6.75,500000.0
2005-01-24 16:36:00,6.854,6.854,6.767,6.774,500000.0
2005-01-24 16:41:00,6.744,6.826,6.74,6.74,350000.0
2005-01-24 16:42:00,6.754,6.876,6.746,6.856,500000.0
2005-01-24 16:44:00,6.84,6.84,6.706,6.706,400000.0
2005-01-24 16:45:00,6.718,6.811,6.718,6.769,400000.0
2005-01-24 16:46:00,6.74,6.781,6.722,6.778,350000.0
2005-01-24 16:47:00,6.744,6.861,6.705,6.737,600000.0
2005-01-24 16:49:00,6.792,6.833,6.708,6.708,450000.0
2005-01-24 16:50:00,6.712,6.757,6.712,6.757,100000.0
2005-01-24 16:51:00,6.819,6.819,6.67,6.679,400000.0
2005-01-24 16:55:00,6.815,6.879,6.758,6.78,550000.0
2005-01-24 16:57:00,6.73,6.825,6.723,6.723,300000.0
2005-01-24 16:58:00,6.736,6.841,6.731,6.795,500000.0
2005-01-24 16:59:00,6.744,6.843,6.723,6.75,400000.0
2005-01-24 17:00:00,6.822,6.822,6.705,6.705,350000.0
2005-01-24 17:01:00,6.747,6.829,6.702,6.741,500000.0
2005-01-24 17:02:00,6.748,6.828,6.738,6.778,400000.0
2005-01-24 17:03:00,6.737,6.791,6.696,6.782,500000.0
2005-01-24 17:05:00,6.83,6.83,6.664,6.77,400000.0
2005-01-24 17:07:00,6.809,6.864,6.737,6.783,500000.0
2005-01-24 17:08:00,6.691,6.834,6.691,6.758,500000.0
2005-01-24 17:09:00,6.788,6.827,6.697,6.742,300000.0
2005-01-24 17:10:00,6.803,6.849,6.74,6.806,350000.0
2005-01-24 17:11:00,6.839,6.839,6.698,6.721,400000.0
2005-01-24 17:12:00,6.783,6.812,6.712,6.733,400000.0
2005-01-24 17:13:00,6.798,6.834,6.703,6.735,450000.0
2005-01-24 17:14:00,6.735,6.799,6.669,6.78,550000.0
2005-01-24 17:15:00,6.708,6.811,6.684,6.753,350000.0
2005-01-24 17:18:00,6.77,6.816,6.728,6.816,350000.0
2005-01-24 17:19:00,6.708,6.831,6.708,6.798,450000.0
2005-01-24 17:20:00,6.756,6.776,6.659,6.691,350000.0
2005-01-24 17:21:00,6.692,6.812,6.692,6.73,150000.0
2005-01-24 17:22:00,6.828,6.828,6.728,6.728,100000.0
2005-01-24 17:23:00,6.723,6.818,6.722,6.788,550000.0
2005-01-24 17:24:00,6.783,6.796,6.704,6.718,350000.0
2005-01-24 17:25:00,6.801,6.831,6.721,6.831,400000.0
2005-01-24 17:26:00,6.726,6.828,6.726,6.782,450000.0
2005-01-24 17:27:00,6.792,6.812,6.71,6.798,400000.0
2005-01-24 17:28:00,6.755,6.813,6.684,6.687,550000.0
2005-01-24 17:29:00,6.697,6.825,6.686,6.825,500000.0
2005-01-24 17:31:00,6.783,6.852,6.712,6.786,600000.0
2005-01-24 17:32:00,6.715,6.827,6.694,6.784,400000.0
2005-01-24 17:33:00,6.783,6.816,6.702,6.816,400000.0
2005-01-24 17:34:00,6.816,6.85,6.718,6.833,450000.0
2005-01-24 17:35:00,6.768,6.833,6.702,6.764,500000.0
2005-01-24 17:38:00,6.749,6.812,6.712,6.75,400000.0
2005-01-24 17:39:00,6.79,6.794,6.687,6.705,350000.0
2005-01-24 17:40:00,6.699,6.807,6.69,6.802,500000.0
2005-01-24 17:41:00,6.731,6.784,6.698,6.747,300000.0
2005-01-24 17:44:00,6.819,6.871,6.745,6.809,450000.0
2005-01-24 17:45:00,6.736,6.865,6.715,6.743,550000.0
2005-01-24 17:46:00,6.75,6.752,6.75,6.752,100000.0
2005-01-24 17:47:00,6.813,6.861,6.733,6.771,400000.0
2005-01-24 17:49:00,6.799,6.853,6.746,6.795,350000.0
2005-01-24 17:50:00,6.824,6.875,6.738,6.738,550000.0
2005-01-24 17:51:00,6.748,6.828,6.687,6.738,550000.0
2005-01-24 17:52:00,6.807,6.867,6.719,6.719,350000.0
2005-01-24 17:54:00,6.743,6.833,6.675,6.833,350000.0
2005-01-24 17:55:00,6.748,6.872,6.748,6.824,350000.0
2005-01-24 17:56:00,6.719,6.873,6.719,6.781,400000.0
2005-01-24 17:57:00,6.831,6.848,6.775,6.814,400000.0
2005-01-24 17:58:00,6.8,6.814,6.734,6.778,450000.0
2005-01-24 17:59:00,6.718,6.833,6.712,6.833,350000.0
2005-01-24 18:03:00,6.78,6.815,6.75,6.793,350000.0
2005-01-24 18:04:00,6.841,6.841,6.687,6.754,400000.0
2005-01-24 18:07:00,6.821,6.821,6.67,6.805,400000.0
2005-01-24 18:09:00,6.826,6.826,6.792,6.792,100000.0
2005-01-24 18:10:00,6.805,6.81,6.75,6.775,200000.0
2005-01-24 18:11:00,6.721,6.82,6.696,6.794,450000.0
2005-01-24 18:12:00,6.729,6.822,6.729,6.737,200000.0
2005-01-24 18:13:00,6.732,6.827,6.686,6.827,300000.0
2005-01-24 18:14:00,6.704,6.81,6.704,6.81,400000.0
2005-01-24 18:15:00,6.839,6.839,6.731,6.731,300000.0
2005-01-24 18:16:00,6.728,6.854,6.709,6.73,400000.0
2005-01-24 18:17:00,6.802,6.802,6.698,6.785,350000.0
2005-01-24 18:18:00,6.761,6.815,6.677,6.677,500000.0
2005-01-24 18:19:00,6.801,6.802,6.747,6.802,300000.0
2005-01-24 18:20:00,6.731,6.817,6.675,6.792,400000.0
2005-01-24 18:21:00,6.768,6.847,6.735,6.801,550000.0
2005-01-24 18:22:00,6.721,6.811,6.718,6.731,400000.0
2005-01-24 18:27:00,6.709,6.775,6.709,6.775,150000.0
2005-01-24 18:28:00,6.8,6.806,6.698,6.806,350000.0
2005-01-24 18:31:00,6.799,6.808,6.717,6.79,350000.0
2005-01-24 18:34:00,6.798,6.828,6.709,6.817,400000.0
2005-01-24 18:35:00,6.753,6.828,6.753,6.768,350000.0
2005-01-24 18:36:00,6.691,6.832,6.691,6.793,550000.0
2005-01-24 18:37:00,6.748,6.8,6.737,6.755,500000.0
2005-01-24 18:38:00,6.767,6.768,6.649,6.738,450000.0
2005-01-24 18:39:00,6.803,6.826,6.726,6.796,400000.0
2005-01-24 18:40:00,6.728,6.805,6.665,6.721,500000.0
2005-01-24 18:41:00,6.739,6.83,6.731,6.776,500000.0
2005-01-24 18:42:00,6.753,6.8,6.695,6.718,550000.0
2005-01-24 18:43:00,6.768,6.816,6.7,6.816,400000.0
2005-01-24 18:45:00,6.719,6.829,6.719,6.779,350000.0
2005-01-24 18:46:00,6.687,6.803,6.637,6.803,350000.0
2005-01-24 18:47:00,6.667,6.773,6.655,6.773,400000.0
2005-01-24 18:48:00,6.828,6.828,6.715,6.715,300000.0
2005-01-24 18:49:00,6.777,6.777,6.716,6.728,150000.0
2005-01-24 18:50:00,6.753,6.79,6.74,6.79,150000.0
2005-01-24 18:52:00,6.767,6.83,6.702,6.83,550000.0
2005-01-24 18:53:00,6.775,6.82,6.748,6.809,450000.0
2005-01-24 18:54:00,6.799,6.835,6.709,6.808,300000.0
2005-01-24 18:55:00,6.749,6.888,6.721,6.789,350000.0
2005-01-24 18:56:00,6.803,6.803,6.762,6.762,150000.0
2005-01-24 18:57:00,6.841,6.841,6.716,6.814,450000.0
2005-01-24 18:58:00,6.826,6.826,6.747,6.802,350000.0
2005-01-24 18:59:00,6.744,6.799,6.744,6.775,450000.0
2005-01-24 19:00:00,6.762,6.85,6.712,6.835,350000.0
2005-01-24 19:01:00,6.728,6.778,6.692,6.772,500000.0
2005-01-24 19:03:00,6.804,6.804,6.718,6.721,350000.0
2005-01-24 19:04:00,6.801,6.801,6.711,6.711,100000.0
2005-01-24 19:06:00,6.799,6.822,6.706,6.822,400000.0
2005-01-24 19:07:00,6.766,6.807,6.694,6.744,400000.0
2005-01-24 19:09:00,6.722,6.874,6.722,6.765,500000.0
2005-01-24 19:11:00,6.797,6.823,6.797,6.823,150000.0
2005-01-24 19:12:00,6.722,6.813,6.722,6.799,350000.0
2005-01-24 19:13:00,6.74,6.787,6.667,6.678,350000.0
2005-01-24 19:15:00,6.758,6.875,6.758,6.842,500000.0
2005-01-24 19:16:00,6.839,6.843,6.786,6.809,350000.0
2005-01-24 19:17:00,6.806,6.806,6.741,6.741,100000.0
2005-01-24 19:18:00,6.708,6.831,6.708,6.787,350000.0
2005-01-24 19:19:00,6.838,6.869,6.759,6.856,400000.0
2005-01-24 19:20:00,6.816,6.816,6.816,6.816,50000.0
2005-01-24 19:21:00,6.824,6.824,6.746,6.804,250000.0
2005-01-24 19:22:00,6.816,6.87,6.725,6.747,400000.0
2005-01-24 19:23:00,6.823,6.83,6.718,6.718,350000.0
2005-01-24 19:26:00,6.838,6.838,6.715,6.715,250000.0
2005-01-24 19:27:00,6.823,6.823,6.711,6.711,300000.0
2005-01-24 19:28:00,6.693,6.765,6.662,6.739,300000.0
2005-01-24 19:29:00,6.702,6.856,6.702,6.819,450000.0
2005-01-24 19:30:00,6.838,6.85,6.706,6.727,650000.0
2005-01-24 19:31:00,6.742,6.844,6.74,6.762,350000.0
2005-01-24 19:32:00,6.803,6.844,6.706,6.763,600000.0
2005-01-24 19:33:00,6.738,6.852,6.738,6.828,350000.0
2005-01-24 19:34:00,6.751,6.846,6.751,6.814,350000.0
2005-01-24 19:35:00,6.784,6.833,6.699,6.785,350000.0
2005-01-24 19:36:00,6.824,6.845,6.731,6.771,300000.0
2005-01-24 19:37:00,6.793,6.874,6.793,6.837,200000.0
2005-01-24 19:38:00,6.835,6.835,6.726,6.726,250000.0
2005-01-24 19:39:00,6.833,6.833,6.753,6.753,150000.0
2005-01-24 19:40:00,6.76,6.852,6.685,6.802,400000.0
2005-01-24 19:41:00,6.825,6.825,6.709,6.709,250000.0
2005-01-24 19:42:00,6.708,6.737,6.708,6.737,100000.0
2005-01-24 19:43:00,6.824,6.824,6.711,6.767,150000.0
2005-01-24 19:44:00,6.766,6.819,6.739,6.754,300000.0
2005-01-24 19:45:00,6.772,6.82,6.772,6.82,150000.0
2005-01-24 19:46:00,6.819,6.819,6.81,6.81,200000.0
2005-01-24 19:47:00,6.813,6.813,6.805,6.805,100000.0
2005-01-24 19:48:00,6.833,6.845,6.809,6.845,150000.0
2005-01-24 19:49:00,6.698,6.827,6.698,6.724,250000.0
2005-01-24 19:51:00,6.71,6.831,6.71,6.751,150000.0
2005-01-24 19:52:00,6.799,6.843,6.731,6.762,400000.0
2005-01-24 19:53:00,6.714,6.756,6.714,6.756,100000.0
2005-01-24 19:54:00,6.827,6.828,6.735,6.735,300000.0
2005-01-24 19:55:00,6.7,6.819,6.7,6.732,400000.0
2005-01-24 19:56:00,6.721,6.828,6.721,6.825,150000.0
2005-01-24 19:57:00,6.668,6.805,6.668,6.744,300000.0
2005-01-24 19:58:00,6.733,6.738,6.733,6.738,100000.0
2005-01-24 20:00:00,6.795,6.795,6.703,6.739,200000.0
2005-01-24 20:02:00,6.732,6.802,6.717,6.717,150000.0
2005-01-24 20:03:00,6.782,6.788,6.731,6.788,150000.0
2005-01-24 20:05:00,6.842,6.888,6.742,6.837,400000.0
2005-01-24 20:06:00,6.818,6.818,6.744,6.744,100000.0
2005-01-24 20:09:00,6.795,6.795,6.703,6.739,200000.0
2005-01-24 20:10:00,6.744,6.83,6.705,6.83,250000.0
2005-01-24 20:11:00,6.715,6.798,6.714,6.784,300000.0
2005-01-24 20:12:00,6.714,6.835,6.714,6.835,100000.0
2005-01-24 20:13:00,6.728,6.728,6.717,6.717,100000.0
2005-01-24 20:15:00,6.795,6.795,6.703,6.739,200000.0
2005-01-24 20:16:00,6.713,6.791,6.713,6.791,100000.0
2005-01-24 20:17:00,6.715,6.801,6.701,6.794,300000.0
2005-01-24 20:18:00,6.841,6.841,6.726,6.801,250000.0
2005-01-24 20:20:00,6.823,6.833,6.72,6.72,350000.0
2005-01-24 20:21:00,6.741,6.827,6.732,6.827,200000.0
2005-01-24 20:22:00,6.789,6.818,6.693,6.71,450000.0
2005-01-24 20:23:00,6.685,6.837,6.685,6.837,350000.0
2005-01-24 20:24:00,6.682,6.794,6.682,6.764,150000.0
2005-01-24 20:25:00,6.817,6.817,6.695,6.712,250000.0
2005-01-24 20:26:00,6.693,6.693,6.693,6.693,50000.0
2005-01-24 20:27:00,6.777,6.806,6.72,6.778,350000.0
2005-01-24 20:30:00,6.789,6.789,6.685,6.685,300000.0
2005-01-24 20:31:00,6.816,6.845,6.75,6.75,150000.0
2005-01-24 20:34:00,6.785,6.785,6.693,6.729,200000.0
2005-01-24 20:35:00,6.732,6.732,6.726,6.726,100000.0
2005-01-24 20:46:00,6.765,6.765,6.673,6.709,200000.0
2005-01-24 20:49:00,6.777,6.777,6.692,6.725,200000.0
2005-01-24 21:00:00,6.777,6.806,6.686,6.806,350000.0
2005-01-24 21:06:00,6.793,6.793,6.694,6.73,350000.0
2005-01-24 21:07:00,6.719,6.748,6.719,6.748,100000.0
2005-01-24 21:08:00,6.698,6.754,6.698,6.754,100000.0
2005-01-24 21:20:00,6.804,6.804,6.724,6.724,150000.0
2005-01-24 21:33:00,6.653,6.748,6.653,6.718,250000.0
2005-01-24 21:34:00,6.714,6.772,6.713,6.719,300000.0
2005-01-24 21:51:00,6.783,6.783,6.7,6.733,200000.0
2005-01-24 21:54:00,6.785,6.785,6.693,6.729,200000.0
2005-01-24 22:07:00,6.727,6.793,6.727,6.793,100000.0
2005-01-24 22:11:00,6.789,6.789,6.709,6.743,200000.0
2005-01-24 22:13:00,6.757,6.81,6.732,6.799,400000.0
2005-01-24 22:30:00,6.737,6.737,6.698,6.731,200000.0
2005-01-24 22:31:00,6.737,6.744,6.707,6.707,200000.0
2005-01-24 22:42:00,6.795,6.795,6.703,6.739,200000.0
2005-01-24 22:48:00,6.786,6.786,6.685,6.725,200000.0
2005-01-24 23:06:00,6.783,6.783,6.692,6.735,300000.0
2005-01-24 23:10:00,6.774,6.788,6.685,6.781,450000.0
2005-01-24 23:12:00,6.814,6.814,6.709,6.709,150000.0
2005-01-24 23:16:00,6.761,6.763,6.761,6.763,100000.0
2005-01-24 23:19:00,6.774,6.774,6.674,6.714,200000.0
2005-01-24 23:39:00,6.766,6.766,6.666,6.704,200000.0
2005-01-25 00:00:00,6.83,6.85,6.64,6.69,200000.0
2005-01-25 00:05:00,6.765,6.765,6.673,6.709,200000.0
2005-01-25 00:37:00,6.68,6.784,6.68,6.771,150000.0
2005-01-25 00:40:00,6.764,6.764,6.694,6.694,100000.0
2005-01-25 00:42:00,6.775,6.775,6.683,6.719,200000.0
2005-01-25 00:44:00,6.762,6.762,6.661,6.702,250000.0
2005-01-25 00:45:00,6.695,6.758,6.695,6.701,200000.0
2005-01-25 01:34:00,6.686,6.804,6.662,6.754,400000.0
2005-01-25 02:08:00,6.766,6.766,6.675,6.751,400000.0
2005-01-25 02:09:00,6.754,6.762,6.754,6.762,150000.0
2005-01-25 02:10:00,6.77,6.77,6.761,6.761,100000.0
2005-01-25 02:11:00,6.76,6.76,6.663,6.669,200000.0
2005-01-25 02:20:00,6.752,6.752,6.653,6.693,200000.0
2005-01-25 02:22:00,6.75,6.798,6.744,6.798,150000.0
2005-01-25 02:23:00,6.795,6.795,6.728,6.741,300000.0
2005-01-25 02:29:00,6.767,6.767,6.682,6.714,200000.0
2005-01-25 02:37:00,6.673,6.745,6.656,6.741,250000.0
2005-01-25 02:56:00,6.754,6.754,6.655,6.693,200000.0
2005-01-25 02:58:00,6.774,6.78,6.762,6.78,200000.0
2005-01-25 02:59:00,6.748,6.784,6.671,6.749,250000.0
2005-01-25 03:00:00,6.781,6.781,6.762,6.762,100000.0
2005-01-25 03:01:00,6.671,6.671,6.671,6.671,50000.0
2005-01-25 03:02:00,6.791,6.791,6.763,6.778,150000.0
2005-01-25 03:04:00,6.745,6.745,6.653,6.689,200000.0
2005-01-25 03:05:00,6.695,6.756,6.661,6.672,250000.0
2005-01-25 03:06:00,6.693,6.772,6.693,6.747,300000.0
2005-01-25 03:07:00,6.667,6.792,6.667,6.792,100000.0
2005-01-25 03:15:00,6.77,6.784,6.714,6.784,400000.0
2005-01-25 03:16:00,6.788,6.788,6.72,6.72,150000.0
2005-01-25 03:24:00,6.755,6.755,6.65,6.687,200000.0
2005-01-25 03:33:00,6.763,6.778,6.684,6.725,350000.0
2005-01-25 03:38:00,6.691,6.768,6.67,6.713,300000.0
2005-01-25 03:44:00,6.757,6.757,6.656,6.695,200000.0
2005-01-25 03:46:00,6.724,6.803,6.643,6.774,300000.0
2005-01-25 03:47:00,6.779,6.784,6.643,6.725,250000.0
2005-01-25 03:50:00,6.674,6.758,6.674,6.68,200000.0
2005-01-25 03:52:00,6.713,6.76,6.638,6.718,450000.0
2005-01-25 03:53:00,6.682,6.77,6.641,6.641,350000.0
2005-01-25 03:54:00,6.763,6.763,6.606,6.749,400000.0
2005-01-25 03:59:00,6.743,6.743,6.642,6.683,200000.0
2005-01-25 04:00:00,6.755,6.755,6.755,6.755,50000.0
2005-01-25 04:04:00,6.766,6.785,6.694,6.716,350000.0
2005-01-25 04:05:00,6.753,6.753,6.743,6.743,150000.0
2005-01-25 04:08:00,6.745,6.745,6.653,6.689,200000.0
2005-01-25 04:10:00,6.735,6.735,6.643,6.679,200000.0
2005-01-25 04:11:00,6.655,6.679,6.655,6.679,100000.0
2005-01-25 04:12:00,6.655,6.738,6.654,6.724,300000.0
2005-01-25 04:21:00,6.743,6.743,6.66,6.693,200000.0
2005-01-25 04:26:00,6.635,6.673,6.635,6.673,100000.0
2005-01-25 04:29:00,6.767,6.799,6.671,6.671,450000.0
2005-01-25 04:30:00,6.709,6.761,6.682,6.761,150000.0
2005-01-25 04:31:00,6.76,6.79,6.76,6.789,150000.0
2005-01-25 04:32:00,6.743,6.743,6.688,6.688,150000.0
2005-01-25 04:33:00,6.684,6.746,6.656,6.746,150000.0
2005-01-25 04:34:00,6.767,6.767,6.743,6.743,100000.0
2005-01-25 04:35:00,6.779,6.779,6.707,6.707,150000.0
2005-01-25 04:36:00,6.756,6.756,6.665,6.722,250000.0
2005-01-25 04:37:00,6.678,6.766,6.678,6.741,200000.0
2005-01-25 04:41:00,6.75,6.75,6.671,6.703,200000.0
2005-01-25 04:44:00,6.681,6.758,6.674,6.744,300000.0
2005-01-25 04:49:00,6.746,6.746,6.646,6.685,200000.0
2005-01-25 04:53:00,6.757,6.757,6.673,6.705,200000.0
2005-01-25 04:56:00,6.674,6.757,6.674,6.757,300000.0
2005-01-25 04:57:00,6.78,6.78,6.751,6.751,100000.0
2005-01-25 04:59:00,6.704,6.781,6.671,6.734,400000.0
2005-01-25 05:04:00,6.681,6.681,6.674,6.674,150000.0
2005-01-25 05:05:00,6.681,6.681,6.681,6.681,100000.0
2005-01-25 05:16:00,6.755,6.755,6.663,6.699,200000.0
2005-01-25 05:22:00,6.747,6.747,6.646,6.685,200000.0
2005-01-25 05:30:00,6.744,6.749,6.703,6.749,150000.0
2005-01-25 05:33:00,6.756,6.756,6.672,6.705,200000.0
2005-01-25 05:41:00,6.75,6.791,6.7,6.791,150000.0
2005-01-25 06:01:00,6.755,6.755,6.655,6.695,200000.0
2005-01-25 06:04:00,6.736,6.786,6.637,6.695,400000.0
2005-01-25 06:08:00,6.75,6.757,6.648,6.755,400000.0
2005-01-25 06:11:00,6.742,6.742,6.642,6.683,200000.0
2005-01-25 06:17:00,6.754,6.754,6.671,6.703,200000.0
2005-01-25 06:19:00,6.746,6.746,6.645,6.685,200000.0
2005-01-25 06:24:00,6.745,6.745,6.653,6.689,200000.0
2005-01-25 06:26:00,6.748,6.748,6.653,6.653,400000.0
2005-01-25 06:27:00,6.766,6.766,6.715,6.754,150000.0
2005-01-25 06:28:00,6.705,6.772,6.705,6.747,150000.0
2005-01-25 06:32:00,6.728,6.728,6.642,6.642,100000.0
2005-01-25 06:37:00,6.774,6.776,6.635,6.767,550000.0
2005-01-25 06:40:00,6.704,6.763,6.68,6.68,300000.0
2005-01-25 06:41:00,6.774,6.774,6.723,6.727,300000.0
2005-01-25 06:42:00,6.731,6.743,6.699,6.743,300000.0
2005-01-25 06:47:00,6.779,6.781,6.656,6.776,550000.0
2005-01-25 06:48:00,6.738,6.738,6.673,6.673,100000.0
2005-01-25 06:49:00,6.776,6.776,6.776,6.776,50000.0
2005-01-25 06:50:00,6.687,6.804,6.662,6.78,400000.0
2005-01-25 06:59:00,6.757,6.757,6.674,6.705,200000.0
2005-01-25 07:01:00,6.744,6.744,6.638,6.676,200000.0
2005-01-25 07:18:00,6.741,6.748,6.684,6.742,400000.0
2005-01-25 07:20:00,6.739,6.739,6.627,6.723,300000.0
2005-01-25 07:21:00,6.72,6.743,6.72,6.743,100000.0
2005-01-25 07:24:00,6.741,6.741,6.688,6.688,100000.0
2005-01-25 07:27:00,6.746,6.746,6.688,6.688,100000.0
2005-01-25 07:28:00,6.649,6.725,6.649,6.725,100000.0
2005-01-25 07:31:00,6.746,6.754,6.746,6.754,100000.0
2005-01-25 07:32:00,6.71,6.759,6.676,6.709,250000.0
2005-01-25 07:35:00,6.733,6.767,6.659,6.767,250000.0
2005-01-25 07:38:00,6.754,6.754,6.643,6.712,400000.0
2005-01-25 07:43:00,6.647,6.742,6.622,6.742,450000.0
2005-01-25 07:46:00,6.753,6.754,6.753,6.754,100000.0
2005-01-25 07:50:00,6.694,6.778,6.694,6.778,100000.0
2005-01-25 07:51:00,6.7,6.792,6.688,6.786,600000.0
2005-01-25 07:53:00,6.653,6.759,6.653,6.759,200000.0
2005-01-25 07:56:00,6.725,6.725,6.666,6.666,100000.0
2005-01-25 07:57:00,6.677,6.72,6.677,6.72,100000.0
2005-01-25 07:58:00,6.757,6.757,6.702,6.702,100000.0
2005-01-25 07:59:00,6.712,6.712,6.698,6.698,100000.0
2005-01-25 08:00:00,6.772,6.793,6.772,6.793,100000.0
2005-01-25 08:03:00,6.657,6.736,6.648,6.736,450000.0
2005-01-25 08:06:00,6.698,6.763,6.666,6.706,400000.0
2005-01-25 08:08:00,6.718,6.801,6.684,6.685,650000.0
2005-01-25 08:09:00,6.706,6.763,6.661,6.698,500000.0
2005-01-25 08:11:00,6.756,6.758,6.656,6.747,300000.0
2005-01-25 08:13:00,6.79,6.825,6.709,6.709,400000.0
2005-01-25 08:15:00,6.656,6.78,6.653,6.78,250000.0
2005-01-25 08:18:00,6.756,6.788,6.674,6.745,550000.0
2005-01-25 08:19:00,6.672,6.746,6.672,6.709,250000.0
2005-01-25 08:20:00,6.783,6.783,6.618,6.734,550000.0
2005-01-25 08:21:00,6.695,6.843,6.672,6.73,550000.0
2005-01-25 08:22:00,6.66,6.762,6.655,6.678,350000.0
2005-01-25 08:23:00,6.703,6.825,6.703,6.799,300000.0
2005-01-25 08:24:00,6.8,6.819,6.715,6.715,250000.0
2005-01-25 08:27:00,6.709,6.762,6.707,6.762,250000.0
2005-01-25 08:28:00,6.769,6.784,6.679,6.747,450000.0
2005-01-25 08:29:00,6.653,6.74,6.606,6.74,400000.0
2005-01-25 08:30:00,6.751,6.757,6.674,6.727,400000.0
2005-01-25 08:34:00,6.715,6.757,6.672,6.689,300000.0
2005-01-25 08:35:00,6.666,6.747,6.666,6.747,100000.0
2005-01-25 08:36:00,6.727,6.727,6.592,6.657,500000.0
2005-01-25 08:37:00,6.726,6.776,6.676,6.734,250000.0
2005-01-25 08:47:00,6.788,6.848,6.705,6.765,550000.0
2005-01-25 08:50:00,6.712,6.861,6.712,6.795,300000.0
2005-01-25 08:55:00,6.827,6.827,6.679,6.812,250000.0
2005-01-25 08:58:00,6.799,6.799,6.672,6.731,200000.0
2005-01-25 08:59:00,6.801,6.801,6.64,6.738,500000.0
2005-01-25 09:00:00,6.772,6.859,6.704,6.706,550000.0
2005-01-25 09:05:00,6.753,6.793,6.677,6.778,400000.0
2005-01-25 09:06:00,6.751,6.804,6.7,6.746,350000.0
2005-01-25 09:07:00,6.694,6.828,6.694,6.798,400000.0
2005-01-25 09:12:00,6.775,6.817,6.713,6.722,550000.0
2005-01-25 09:13:00,6.725,6.798,6.692,6.798,450000.0
2005-01-25 09:14:00,6.759,6.793,6.698,6.699,500000.0
2005-01-25 09:15:00,6.708,6.78,6.678,6.748,350000.0
2005-01-25 09:19:00,6.791,6.791,6.68,6.78,450000.0
2005-01-25 09:20:00,6.713,6.794,6.681,6.681,450000.0
2005-01-25 09:21:00,6.729,6.798,6.708,6.798,550000.0
2005-01-25 09:23:00,6.669,6.764,6.619,6.749,450000.0
2005-01-25 09:25:00,6.781,6.781,6.653,6.694,350000.0
2005-01-25 09:27:00,6.698,6.784,6.658,6.658,250000.0
2005-01-25 09:30:00,6.707,6.82,6.693,6.798,400000.0
2005-01-25 09:33:00,6.741,6.786,6.628,6.786,450000.0
2005-01-25 09:34:00,6.744,6.784,6.653,6.757,300000.0
2005-01-25 09:41:00,6.737,6.786,6.676,6.676,350000.0
2005-01-25 09:42:00,6.758,6.776,6.681,6.698,400000.0
2005-01-25 09:43:00,6.791,6.793,6.699,6.773,200000.0
2005-01-25 09:44:00,6.704,6.789,6.668,6.71,350000.0
2005-01-25 09:45:00,6.65,6.771,6.65,6.771,100000.0
2005-01-25 09:46:00,6.707,6.707,6.683,6.683,100000.0
2005-01-25 09:51:00,6.679,6.742,6.65,6.74,350000.0
2005-01-25 09:53:00,6.645,6.751,6.645,6.666,400000.0
2005-01-25 09:54:00,6.783,6.789,6.646,6.752,350000.0
2005-01-25 09:58:00,6.676,6.757,6.653,6.724,400000.0
2005-01-25 10:03:00,6.738,6.763,6.65,6.677,400000.0
2005-01-25 10:06:00,6.693,6.776,6.618,6.776,450000.0
2005-01-25 10:15:00,6.782,6.782,6.654,6.728,350000.0
2005-01-25 10:16:00,6.643,6.782,6.643,6.743,400000.0
2005-01-25 10:18:00,6.779,6.784,6.642,6.651,450000.0
2005-01-25 10:19:00,6.689,6.784,6.651,6.724,400000.0
2005-01-25 10:25:00,6.675,6.821,6.662,6.761,700000.0
2005-01-25 10:59:00,6.776,6.868,6.665,6.665,450000.0
2005-01-25 11:02:00,6.789,6.789,6.658,6.721,400000.0
2005-01-25 11:06:00,6.758,6.787,6.659,6.659,350000.0
2005-01-25 11:07:00,6.725,6.759,6.653,6.759,450000.0
2005-01-25 11:08:00,6.703,6.816,6.693,6.797,350000.0
2005-01-25 11:11:00,6.756,6.779,6.648,6.746,350000.0
2005-01-25 11:20:00,6.746,6.779,6.669,6.702,400000.0
2005-01-25 11:30:00,6.773,6.781,6.662,6.662,500000.0
2005-01-25 11:31:00,6.754,6.783,6.676,6.738,350000.0
2005-01-25 11:32:00,6.725,6.725,6.634,6.641,450000.0
2005-01-25 11:34:00,6.742,6.742,6.675,6.738,250000.0
2005-01-25 11:43:00,6.773,6.773,6.67,6.768,350000.0
2005-01-25 11:50:00,6.707,6.764,6.637,6.764,350000.0
2005-01-25 11:52:00,6.689,6.784,6.647,6.783,450000.0
2005-01-25 11:54:00,6.77,6.77,6.63,6.7,550000.0
2005-01-25 11:55:00,6.703,6.77,6.646,6.77,350000.0
2005-01-25 11:56:00,6.704,6.791,6.704,6.714,350000.0
2005-01-25 11:59:00,6.743,6.784,6.681,6.726,450000.0
2005-01-25 12:00:00,6.73,6.73,6.635,6.635,350000.0
2005-01-25 12:01:00,6.764,6.764,6.639,6.67,500000.0
2005-01-25 12:02:00,6.705,6.705,6.574,6.585,400000.0
2005-01-25 12:05:00,6.709,6.751,6.625,6.656,350000.0
2005-01-25 12:06:00,6.722,6.73,6.664,6.73,350000.0
2005-01-25 12:07:00,6.719,6.721,6.58,6.659,450000.0
2005-01-25 12:10:00,6.698,6.706,6.614,6.67,400000.0
2005-01-25 12:12:00,6.604,6.741,6.604,6.627,350000.0
2005-01-25 12:14:00,6.706,6.739,6.608,6.631,550000.0
2005-01-25 12:15:00,6.662,6.735,6.618,6.653,400000.0
2005-01-25 12:21:00,6.708,6.754,6.63,6.718,500000.0
2005-01-25 12:23:00,6.749,6.749,6.623,6.634,400000.0
2005-01-25 12:24:00,6.742,6.742,6.621,6.704,600000.0
2005-01-25 12:29:00,6.734,6.819,6.65,6.65,500000.0
2005-01-25 12:31:00,6.719,6.719,6.653,6.709,350000.0
2005-01-25 12:33:00,6.73,6.73,6.601,6.601,250000.0
2005-01-25 12:34:00,6.624,6.744,6.618,6.618,450000.0
2005-01-25 12:43:00,6.689,6.74,6.626,6.648,500000.0
2005-01-25 12:53:00,6.646,6.781,6.646,6.727,500000.0
2005-01-25 13:05:00,6.586,6.695,6.586,6.695,400000.0
2005-01-25 13:08:00,6.658,6.792,6.64,6.67,400000.0
2005-01-25 13:09:00,6.752,6.752,6.637,6.639,450000.0
2005-01-25 13:17:00,6.732,6.755,6.638,6.755,450000.0
2005-01-25 13:28:00,6.718,6.764,6.629,6.669,400000.0
2005-01-25 13:34:00,6.62,6.758,6.62,6.65,350000.0
2005-01-25 13:46:00,6.68,6.754,6.646,6.7,450000.0
2005-01-25 13:47:00,6.733,6.733,6.733,6.733,50000.0
2005-01-25 13:48:00,6.727,6.748,6.639,6.713,400000.0
2005-01-25 13:52:00,6.767,6.771,6.648,6.75,350000.0
2005-01-25 13:53:00,6.674,6.773,6.633,6.687,450000.0
2005-01-25 13:56:00,6.743,6.761,6.618,6.618,400000.0
2005-01-25 13:58:00,6.61,6.739,6.61,6.739,350000.0
2005-01-25 14:02:00,6.778,6.794,6.681,6.738,350000.0
2005-01-25 14:04:00,6.689,6.816,6.689,6.797,350000.0
2005-01-25 14:05:00,6.741,6.741,6.736,6.736,100000.0
2005-01-25 14:09:00,6.624,6.757,6.623,6.68,550000.0
2005-01-25 14:13:00,6.737,6.737,6.639,6.667,350000.0
2005-01-25 14:17:00,6.731,6.731,6.648,6.683,450000.0
2005-01-25 14:18:00,6.681,6.825,6.681,6.789,400000.0
2005-01-25 14:22:00,6.729,6.762,6.623,6.762,450000.0
2005-01-25 14:24:00,6.765,6.778,6.692,6.772,400000.0
2005-01-25 14:25:00,6.69,6.753,6.672,6.686,350000.0
2005-01-25 14:26:00,6.709,6.801,6.67,6.71,350000.0
2005-01-25 14:27:00,6.72,6.779,6.641,6.779,400000.0
2005-01-25 14:29:00,6.712,6.754,6.626,6.716,350000.0
2005-01-25 14:37:00,6.668,6.775,6.644,6.753,550000.0
2005-01-25 14:44:00,6.629,6.702,6.608,6.702,450000.0
2005-01-25 14:48:00,6.706,6.743,6.646,6.72,400000.0
2005-01-25 14:50:00,6.657,6.738,6.609,6.609,400000.0
2005-01-25 15:02:00,6.654,6.777,6.634,6.701,450000.0
2005-01-25 15:06:00,6.691,6.699,6.66,6.66,400000.0
2005-01-25 15:07:00,6.607,6.709,6.574,6.685,350000.0
2005-01-25 15:10:00,6.638,6.727,6.585,6.634,400000.0
2005-01-25 15:13:00,6.698,6.733,6.614,6.733,400000.0
2005-01-25 15:15:00,6.615,6.733,6.613,6.673,400000.0
2005-01-25 15:16:00,6.644,6.738,6.644,6.684,200000.0
2005-01-25 15:17:00,6.679,6.738,6.606,6.675,450000.0
2005-01-25 15:24:00,6.706,6.733,6.628,6.716,350000.0
2005-01-25 15:25:00,6.725,6.725,6.621,6.669,350000.0
2005-01-25 15:26:00,6.604,6.714,6.6,6.6,550000.0
2005-01-25 15:27:00,6.625,6.723,6.613,6.644,350000.0
2005-01-25 15:28:00,6.637,6.741,6.637,6.683,350000.0
2005-01-25 15:29:00,6.616,6.681,6.616,6.655,300000.0
2005-01-25 15:31:00,6.601,6.7,6.585,6.585,500000.0
2005-01-25 15:32:00,6.587,6.67,6.548,6.647,450000.0
2005-01-25 15:33:00,6.65,6.661,6.573,6.661,400000.0
2005-01-25 15:35:00,6.641,6.688,6.605,6.633,400000.0
2005-01-25 15:36:00,6.647,6.707,6.57,6.707,550000.0
2005-01-25 15:37:00,6.601,6.712,6.587,6.667,400000.0
2005-01-25 15:38:00,6.638,6.721,6.622,6.622,450000.0
2005-01-25 15:39:00,6.617,6.684,6.576,6.625,350000.0
2005-01-25 15:40:00,6.598,6.738,6.598,6.618,450000.0
2005-01-25 15:41:00,6.636,6.796,6.636,6.651,400000.0
2005-01-25 15:42:00,6.679,6.698,6.601,6.612,350000.0
2005-01-25 15:43:00,6.648,6.689,6.575,6.588,450000.0
2005-01-25 15:44:00,6.702,6.722,6.623,6.707,350000.0
2005-01-25 15:45:00,6.723,6.732,6.635,6.72,450000.0
2005-01-25 15:46:00,6.592,6.694,6.592,6.621,400000.0
2005-01-25 15:50:00,6.639,6.733,6.615,6.724,550000.0
2005-01-25 15:51:00,6.686,6.721,6.588,6.605,350000.0
2005-01-25 15:52:00,6.6,6.751,6.595,6.609,350000.0
2005-01-25 15:54:00,6.707,6.719,6.664,6.719,450000.0
2005-01-25 15:55:00,6.573,6.691,6.563,6.688,500000.0
2005-01-25 15:56:00,6.589,6.767,6.589,6.676,450000.0
2005-01-25 15:57:00,6.65,6.694,6.619,6.659,450000.0
2005-01-25 15:58:00,6.65,6.75,6.65,6.749,500000.0
2005-01-25 15:59:00,6.75,6.762,6.662,6.668,450000.0
2005-01-25 16:00:00,6.701,6.731,6.588,6.69,500000.0
2005-01-25 16:01:00,6.727,6.727,6.611,6.611,400000.0
2005-01-25 16:02:00,6.637,6.783,6.618,6.681,550000.0
2005-01-25 16:03:00,6.726,6.726,6.601,6.67,450000.0
2005-01-25 16:04:00,6.606,6.736,6.604,6.684,550000.0
2005-01-25 16:05:00,6.64,6.727,6.64,6.644,200000.0
2005-01-25 16:07:00,6.633,6.731,6.618,6.618,500000.0
2005-01-25 16:08:00,6.61,6.752,6.61,6.668,550000.0
2005-01-25 16:10:00,6.693,6.699,6.588,6.699,500000.0
2005-01-25 16:11:00,6.591,6.733,6.588,6.588,500000.0
2005-01-25 16:12:00,6.647,6.702,6.622,6.657,350000.0
2005-01-25 16:13:00,6.662,6.748,6.662,6.748,450000.0
2005-01-25 16:14:00,6.754,6.754,6.632,6.671,500000.0
2005-01-25 16:15:00,6.724,6.731,6.593,6.593,350000.0
2005-01-25 16:16:00,6.662,6.723,6.61,6.695,550000.0
2005-01-25 16:17:00,6.704,6.734,6.609,6.609,350000.0
2005-01-25 16:18:00,6.73,6.753,6.624,6.709,400000.0
2005-01-25 16:19:00,6.678,6.685,6.623,6.623,150000.0
2005-01-25 16:20:00,6.745,6.779,6.638,6.638,550000.0
2005-01-25 16:21:00,6.663,6.752,6.622,6.715,500000.0
2005-01-25 16:22:00,6.721,6.739,6.651,6.678,450000.0
2005-01-25 16:23:00,6.622,6.742,6.622,6.627,400000.0
2005-01-25 16:24:00,6.701,6.743,6.617,6.743,550000.0
2005-01-25 16:25:00,6.701,6.737,6.64,6.737,350000.0
2005-01-25 16:26:00,6.709,6.735,6.6,6.6,550000.0
2005-01-25 16:27:00,6.665,6.708,6.629,6.708,300000.0
2005-01-25 16:28:00,6.711,6.752,6.665,6.738,400000.0
2005-01-25 16:29:00,6.599,6.599,6.599,6.599,50000.0
2005-01-25 16:32:00,6.63,6.712,6.63,6.712,100000.0
2005-01-25 16:33:00,6.647,6.747,6.622,6.641,350000.0
2005-01-25 16:36:00,6.731,6.731,6.615,6.653,500000.0
2005-01-25 16:38:00,6.593,6.734,6.593,6.613,450000.0
2005-01-25 16:39:00,6.654,6.727,6.63,6.727,500000.0
2005-01-25 16:40:00,6.746,6.746,6.65,6.65,100000.0
2005-01-25 16:42:00,6.638,6.747,6.631,6.742,500000.0
2005-01-25 16:43:00,6.613,6.738,6.613,6.664,350000.0
2005-01-25 16:45:00,6.594,6.691,6.589,6.651,400000.0
2005-01-25 16:46:00,6.647,6.705,6.632,6.7,350000.0
2005-01-25 16:47:00,6.645,6.739,6.628,6.641,600000.0
2005-01-25 16:48:00,6.711,6.743,6.64,6.697,500000.0
2005-01-25 16:50:00,6.747,6.747,6.617,6.639,300000.0
2005-01-25 16:51:00,6.758,6.779,6.652,6.652,400000.0
2005-01-25 16:53:00,6.666,6.742,6.62,6.66,350000.0
2005-01-25 16:57:00,6.632,6.74,6.619,6.619,300000.0
2005-01-25 16:58:00,6.626,6.731,6.621,6.685,500000.0
2005-01-25 17:01:00,6.645,6.731,6.585,6.647,500000.0
2005-01-25 17:02:00,6.667,6.753,6.667,6.709,400000.0
2005-01-25 17:03:00,6.673,6.74,6.643,6.697,500000.0
2005-01-25 17:04:00,6.653,6.757,6.622,6.68,350000.0
2005-01-25 17:05:00,6.754,6.774,6.622,6.69,400000.0
2005-01-25 17:06:00,6.75,6.767,6.648,6.713,350000.0
2005-01-25 17:08:00,6.608,6.751,6.605,6.666,500000.0
2005-01-25 17:09:00,6.696,6.727,6.593,6.642,300000.0
2005-01-25 17:10:00,6.696,6.731,6.619,6.686,350000.0
2005-01-25 17:11:00,6.74,6.8,6.642,6.642,400000.0
2005-01-25 17:12:00,6.699,6.723,6.619,6.632,400000.0
2005-01-25 17:13:00,6.685,6.717,6.585,6.716,450000.0
2005-01-25 17:14:00,6.647,6.707,6.583,6.7,550000.0
2005-01-25 17:15:00,6.612,6.728,6.606,6.669,350000.0
2005-01-25 17:16:00,6.709,6.709,6.574,6.655,450000.0
2005-01-25 17:17:00,6.571,6.717,6.571,6.661,450000.0
2005-01-25 17:18:00,6.656,6.715,6.606,6.715,350000.0
2005-01-25 17:19:00,6.64,6.782,6.64,6.716,450000.0
2005-01-25 17:20:00,6.67,6.728,6.596,6.612,350000.0
2005-01-25 17:21:00,6.608,6.72,6.608,6.688,400000.0
2005-01-25 17:22:00,6.682,6.71,6.596,6.619,200000.0
2005-01-25 17:23:00,6.6,6.686,6.584,6.666,550000.0
2005-01-25 17:24:00,6.692,6.715,6.61,6.617,350000.0
2005-01-25 17:25:00,6.669,6.713,6.587,6.713,400000.0
2005-01-25 17:26:00,6.59,6.701,6.59,6.658,450000.0
2005-01-25 17:27:00,6.681,6.708,6.597,6.678,400000.0
2005-01-25 17:28:00,6.646,6.721,6.566,6.566,550000.0
2005-01-25 17:29:00,6.614,6.74,6.614,6.699,500000.0
2005-01-25 17:30:00,6.586,6.725,6.586,6.696,450000.0
2005-01-25 17:31:00,6.636,6.742,6.589,6.664,600000.0
2005-01-25 17:32:00,6.567,6.671,6.56,6.621,400000.0
2005-01-25 17:33:00,6.635,6.662,6.558,6.661,400000.0
2005-01-25 17:34:00,6.672,6.701,6.567,6.676,450000.0
2005-01-25 17:35:00,6.638,6.694,6.576,6.632,500000.0
2005-01-25 17:36:00,6.651,6.689,6.557,6.672,450000.0
2005-01-25 17:37:00,6.658,6.658,6.516,6.612,550000.0
2005-01-25 17:38:00,6.581,6.654,6.551,6.595,400000.0
2005-01-25 17:39:00,6.642,6.678,6.576,6.576,350000.0
2005-01-25 17:40:00,6.565,6.659,6.564,6.654,500000.0
2005-01-25 17:41:00,6.637,6.67,6.543,6.606,300000.0
2005-01-25 17:42:00,6.557,6.676,6.557,6.654,500000.0
2005-01-25 17:43:00,6.69,6.69,6.538,6.57,400000.0
2005-01-25 17:44:00,6.655,6.655,6.561,6.633,450000.0
2005-01-25 17:45:00,6.569,6.652,6.552,6.582,550000.0
2005-01-25 17:46:00,6.663,6.663,6.564,6.657,550000.0
2005-01-25 17:47:00,6.64,6.64,6.52,6.593,400000.0
2005-01-25 17:48:00,6.681,6.695,6.594,6.695,400000.0
2005-01-25 17:49:00,6.65,6.692,6.609,6.661,350000.0
2005-01-25 17:50:00,6.685,6.725,6.597,6.597,550000.0
2005-01-25 17:51:00,6.613,6.728,6.548,6.599,550000.0
2005-01-25 17:52:00,6.649,6.71,6.559,6.559,350000.0
2005-01-25 17:53:00,6.634,6.682,6.602,6.602,500000.0
2005-01-25 17:55:00,6.579,6.66,6.561,6.645,350000.0
2005-01-25 17:56:00,6.577,6.7,6.575,6.616,400000.0
2005-01-25 17:57:00,6.658,6.669,6.578,6.625,400000.0
2005-01-25 17:58:00,6.645,6.645,6.559,6.603,450000.0
2005-01-25 18:01:00,6.617,6.671,6.528,6.591,450000.0
2005-01-25 18:02:00,6.551,6.641,6.534,6.641,500000.0
2005-01-25 18:03:00,6.603,6.622,6.564,6.601,350000.0
2005-01-25 18:04:00,6.64,6.64,6.518,6.58,400000.0
2005-01-25 18:05:00,6.59,6.683,6.551,6.66,550000.0
2005-01-25 18:06:00,6.622,6.686,6.55,6.55,450000.0
2005-01-25 18:07:00,6.667,6.667,6.534,6.642,400000.0
2005-01-25 18:08:00,6.557,6.608,6.527,6.527,250000.0
2005-01-25 18:09:00,6.639,6.639,6.492,6.599,400000.0
2005-01-25 18:10:00,6.611,6.662,6.571,6.596,350000.0
2005-01-25 18:11:00,6.537,6.64,6.502,6.623,450000.0
2005-01-25 18:12:00,6.628,6.628,6.599,6.599,150000.0
2005-01-25 18:14:00,6.567,6.702,6.567,6.657,400000.0
2005-01-25 18:15:00,6.548,6.653,6.548,6.607,350000.0
2005-01-25 18:16:00,6.552,6.656,6.53,6.534,400000.0
2005-01-25 18:17:00,6.572,6.682,6.572,6.672,200000.0
2005-01-25 18:18:00,6.626,6.736,6.559,6.559,500000.0
2005-01-25 18:19:00,6.616,6.63,6.573,6.63,200000.0
2005-01-25 18:21:00,6.582,6.661,6.548,6.62,550000.0
2005-01-25 18:22:00,6.528,6.612,6.528,6.571,400000.0
2005-01-25 18:23:00,6.663,6.678,6.593,6.673,400000.0
2005-01-25 18:24:00,6.654,6.655,6.552,6.655,400000.0
2005-01-25 18:25:00,6.598,6.696,6.562,6.587,500000.0
2005-01-25 18:26:00,6.58,6.665,6.533,6.665,550000.0
2005-01-25 18:28:00,6.646,6.646,6.537,6.64,350000.0
2005-01-25 18:29:00,6.577,6.646,6.53,6.646,350000.0
2005-01-25 18:30:00,6.623,6.654,6.534,6.614,450000.0
2005-01-25 18:31:00,6.635,6.639,6.547,6.614,350000.0
2005-01-25 18:32:00,6.576,6.648,6.508,6.57,450000.0
2005-01-25 18:33:00,6.632,6.678,6.562,6.562,300000.0
2005-01-25 18:35:00,6.592,6.667,6.592,6.621,350000.0
2005-01-25 18:36:00,6.607,6.697,6.548,6.636,550000.0
2005-01-25 18:37:00,6.593,6.638,6.564,6.611,500000.0
2005-01-25 18:38:00,6.627,6.644,6.535,6.608,450000.0
2005-01-25 18:39:00,6.648,6.675,6.577,6.634,400000.0
2005-01-25 18:40:00,6.624,6.63,6.512,6.584,250000.0
2005-01-25 18:41:00,6.573,6.635,6.547,6.619,500000.0
2005-01-25 18:42:00,6.582,6.614,6.509,6.536,550000.0
2005-01-25 18:43:00,6.598,6.651,6.516,6.651,400000.0
2005-01-25 18:44:00,6.619,6.626,6.524,6.575,500000.0
2005-01-25 18:45:00,6.547,6.664,6.547,6.624,350000.0
2005-01-25 18:46:00,6.553,6.654,6.532,6.654,350000.0
2005-01-25 18:47:00,6.517,6.644,6.517,6.623,400000.0
2005-01-25 18:48:00,6.603,6.603,6.534,6.577,250000.0
2005-01-25 18:50:00,6.648,6.708,6.596,6.639,350000.0
2005-01-25 18:51:00,6.619,6.642,6.533,6.572,800000.0
2005-01-25 18:53:00,6.631,6.693,6.609,6.661,450000.0
2005-01-25 18:54:00,6.631,6.663,6.563,6.637,400000.0
2005-01-25 18:55:00,6.566,6.666,6.537,6.607,350000.0
2005-01-25 18:56:00,6.613,6.659,6.538,6.613,400000.0
2005-01-25 18:57:00,6.646,6.646,6.502,6.63,450000.0
2005-01-25 18:58:00,6.656,6.656,6.577,6.639,350000.0
2005-01-25 18:59:00,6.556,6.609,6.556,6.588,450000.0
2005-01-25 19:00:00,6.608,6.709,6.567,6.671,350000.0
2005-01-25 19:01:00,6.586,6.63,6.53,6.591,500000.0
2005-01-25 19:02:00,6.561,6.624,6.519,6.624,400000.0
2005-01-25 19:03:00,6.62,6.623,6.54,6.541,350000.0
2005-01-25 19:04:00,6.547,6.65,6.547,6.572,250000.0
2005-01-25 19:05:00,6.614,6.688,6.56,6.672,350000.0
2005-01-25 19:08:00,6.595,6.687,6.579,6.579,350000.0
2005-01-25 19:09:00,6.553,6.673,6.538,6.617,500000.0
2005-01-25 19:10:00,6.64,6.647,6.533,6.533,200000.0
2005-01-25 19:11:00,6.648,6.675,6.593,6.593,250000.0
2005-01-25 19:12:00,6.578,6.671,6.578,6.647,350000.0
2005-01-25 19:13:00,6.608,6.686,6.554,6.554,350000.0
2005-01-25 19:14:00,6.532,6.634,6.518,6.634,400000.0
2005-01-25 19:15:00,6.601,6.69,6.594,6.69,500000.0
2005-01-25 19:16:00,6.673,6.673,6.598,6.632,350000.0
2005-01-25 19:17:00,6.599,6.659,6.581,6.659,200000.0
2005-01-25 19:19:00,6.663,6.684,6.558,6.684,600000.0
2005-01-25 19:20:00,6.539,6.638,6.539,6.636,200000.0
2005-01-25 19:21:00,6.56,6.69,6.56,6.58,550000.0
2005-01-25 19:22:00,6.668,6.739,6.59,6.606,700000.0
2005-01-25 19:23:00,6.661,6.661,6.55,6.551,450000.0
2005-01-25 19:24:00,6.654,6.654,6.566,6.566,300000.0
2005-01-25 19:25:00,6.636,6.656,6.552,6.552,300000.0
2005-01-25 19:26:00,6.677,6.701,6.608,6.701,250000.0
2005-01-25 19:27:00,6.681,6.691,6.555,6.691,300000.0
2005-01-25 19:28:00,6.66,6.694,6.54,6.587,300000.0
2005-01-25 19:29:00,6.578,6.648,6.57,6.634,200000.0
2005-01-25 19:30:00,6.604,6.701,6.566,6.589,550000.0
2005-01-25 19:31:00,6.656,6.683,6.565,6.683,400000.0
2005-01-25 19:32:00,6.689,6.737,6.622,6.629,650000.0
2005-01-25 19:33:00,6.645,6.662,6.592,6.662,300000.0
2005-01-25 19:34:00,6.601,6.71,6.585,6.69,350000.0
2005-01-25 19:35:00,6.575,6.65,6.566,6.632,400000.0
2005-01-25 19:36:00,6.588,6.687,6.572,6.645,300000.0
2005-01-25 19:37:00,6.606,6.674,6.606,6.674,150000.0
2005-01-25 19:38:00,6.603,6.688,6.554,6.554,300000.0
2005-01-25 19:39:00,6.611,6.644,6.581,6.634,350000.0
2005-01-25 19:40:00,6.626,6.653,6.532,6.653,350000.0
2005-01-25 19:41:00,6.566,6.667,6.56,6.619,400000.0
2005-01-25 19:42:00,6.652,6.652,6.534,6.534,350000.0
2005-01-25 19:44:00,6.53,6.679,6.53,6.613,500000.0
2005-01-25 19:45:00,6.614,6.654,6.539,6.654,400000.0
2005-01-25 19:46:00,6.639,6.639,6.503,6.628,600000.0
2005-01-25 19:47:00,6.566,6.687,6.562,6.641,450000.0
2005-01-25 19:48:00,6.628,6.652,6.566,6.652,450000.0
2005-01-25 19:49:00,6.565,6.565,6.563,6.563,100000.0
2005-01-25 19:51:00,6.627,6.627,6.539,6.605,250000.0
2005-01-25 19:53:00,6.579,6.604,6.518,6.604,200000.0
2005-01-25 19:54:00,6.529,6.607,6.524,6.524,200000.0
2005-01-25 19:56:00,6.529,6.653,6.529,6.653,150000.0
2005-01-25 19:57:00,6.543,6.684,6.543,6.62,300000.0
2005-01-25 19:58:00,6.572,6.615,6.549,6.615,200000.0
2005-01-25 19:59:00,6.624,6.645,6.519,6.519,350000.0
2005-01-25 20:00:00,6.57,6.579,6.541,6.541,150000.0
2005-01-25 20:01:00,6.631,6.636,6.488,6.636,400000.0
2005-01-25 20:02:00,6.564,6.654,6.564,6.654,150000.0
2005-01-25 20:03:00,6.62,6.652,6.62,6.652,100000.0
2005-01-25 20:04:00,6.631,6.657,6.6,6.657,150000.0
2005-01-25 20:05:00,6.628,6.657,6.521,6.657,450000.0
2005-01-25 20:07:00,6.614,6.614,6.509,6.547,200000.0
2005-01-25 20:10:00,6.614,6.657,6.528,6.562,250000.0
2005-01-25 20:11:00,6.536,6.66,6.536,6.66,250000.0
2005-01-25 20:12:00,6.555,6.644,6.555,6.62,350000.0
2005-01-25 20:14:00,6.604,6.652,6.51,6.51,350000.0
2005-01-25 20:15:00,6.568,6.631,6.491,6.618,400000.0
2005-01-25 20:16:00,6.621,6.647,6.537,6.637,400000.0
2005-01-25 20:17:00,6.627,6.662,6.55,6.55,350000.0
2005-01-25 20:18:00,6.581,6.638,6.524,6.618,550000.0
2005-01-25 20:19:00,6.579,6.674,6.528,6.664,300000.0
2005-01-25 20:20:00,6.612,6.676,6.528,6.528,500000.0
2005-01-25 20:21:00,6.59,6.647,6.549,6.647,300000.0
2005-01-25 20:22:00,6.538,6.611,6.538,6.57,300000.0
2005-01-25 20:23:00,6.508,6.643,6.505,6.606,550000.0
2005-01-25 20:24:00,6.586,6.623,6.491,6.623,500000.0
2005-01-25 20:25:00,6.584,6.669,6.514,6.527,400000.0
2005-01-25 20:26:00,6.517,6.622,6.517,6.622,250000.0
2005-01-25 20:28:00,6.572,6.633,6.541,6.541,400000.0
2005-01-25 20:29:00,6.491,6.491,6.491,6.491,50000.0
2005-01-25 20:30:00,6.534,6.621,6.526,6.621,300000.0
2005-01-25 20:32:00,6.607,6.607,6.506,6.545,200000.0
2005-01-25 20:36:00,6.616,6.616,6.538,6.572,200000.0
2005-01-25 21:01:00,6.634,6.634,6.55,6.583,200000.0
2005-01-25 21:04:00,6.647,6.647,6.519,6.612,300000.0
2005-01-25 21:05:00,6.623,6.623,6.544,6.544,100000.0
2005-01-25 21:20:00,6.576,6.576,6.576,6.576,50000.0
2005-01-25 21:40:00,6.615,6.615,6.523,6.559,200000.0
2005-01-25 21:55:00,6.605,6.605,6.505,6.544,200000.0
2005-01-25 22:19:00,6.631,6.631,6.547,6.604,250000.0
2005-01-25 22:25:00,6.625,6.625,6.541,6.574,200000.0
2005-01-25 22:38:00,6.636,6.636,6.552,6.584,200000.0
2005-01-25 23:13:00,6.627,6.627,6.526,6.565,200000.0
2005-01-25 23:17:00,6.633,6.633,6.549,6.583,200000.0
2005-01-26 00:00:00,6.69,6.84,6.68,6.78,250000.0
2005-01-26 00:02:00,6.618,6.638,6.578,6.609,250000.0
2005-01-26 00:07:00,6.635,6.635,6.543,6.579,200000.0
2005-01-26 00:23:00,6.561,6.638,6.554,6.624,250000.0
2005-01-26 00:59:00,6.624,6.624,6.524,6.563,200000.0
2005-01-26 01:07:00,6.625,6.625,6.533,6.569,200000.0
2005-01-26 01:45:00,6.636,6.636,6.552,6.584,200000.0
2005-01-26 02:21:00,6.634,6.661,6.541,6.616,300000.0
2005-01-26 02:25:00,6.633,6.671,6.545,6.581,400000.0
2005-01-26 02:38:00,6.588,6.648,6.588,6.648,150000.0
2005-01-26 02:39:00,6.634,6.634,6.564,6.564,100000.0
2005-01-26 02:53:00,6.657,6.657,6.573,6.605,200000.0
2005-01-26 03:00:00,6.691,6.691,6.672,6.672,100000.0
2005-01-26 03:02:00,6.643,6.643,6.542,6.583,200000.0
2005-01-26 03:05:00,6.658,6.658,6.573,6.605,200000.0
2005-01-26 03:07:00,6.645,6.645,6.545,6.584,200000.0
2005-01-26 03:10:00,6.617,6.681,6.547,6.585,400000.0
2005-01-26 03:12:00,6.569,6.667,6.569,6.667,100000.0
2005-01-26 03:15:00,6.645,6.68,6.587,6.68,400000.0
2005-01-26 03:16:00,6.676,6.676,6.596,6.596,150000.0
2005-01-26 03:22:00,6.599,6.683,6.543,6.594,300000.0
2005-01-26 03:24:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 03:25:00,6.553,6.553,6.553,6.553,50000.0
2005-01-26 03:34:00,6.549,6.675,6.549,6.644,250000.0
2005-01-26 03:36:00,6.639,6.639,6.637,6.637,100000.0
2005-01-26 03:37:00,6.646,6.646,6.646,6.646,50000.0
2005-01-26 03:46:00,6.558,6.558,6.558,6.558,50000.0
2005-01-26 03:47:00,6.684,6.684,6.558,6.625,150000.0
2005-01-26 03:52:00,6.617,6.677,6.617,6.677,100000.0
2005-01-26 03:53:00,6.578,6.601,6.543,6.543,150000.0
2005-01-26 03:54:00,6.543,6.543,6.543,6.543,50000.0
2005-01-26 03:58:00,6.644,6.678,6.558,6.648,600000.0
2005-01-26 04:11:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 04:12:00,6.645,6.645,6.645,6.645,50000.0
2005-01-26 04:23:00,6.629,6.629,6.629,6.629,50000.0
2005-01-26 04:24:00,6.634,6.634,6.598,6.598,100000.0
2005-01-26 04:25:00,6.598,6.598,6.598,6.598,50000.0
2005-01-26 04:26:00,6.539,6.579,6.539,6.579,100000.0
2005-01-26 04:27:00,6.576,6.576,6.576,6.576,50000.0
2005-01-26 04:28:00,6.581,6.581,6.556,6.556,100000.0
2005-01-26 04:29:00,6.65,6.657,6.582,6.587,300000.0
2005-01-26 04:30:00,6.598,6.605,6.574,6.574,150000.0
2005-01-26 04:31:00,6.676,6.676,6.676,6.676,50000.0
2005-01-26 04:33:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 04:34:00,6.599,6.599,6.599,6.599,50000.0
2005-01-26 04:35:00,6.565,6.648,6.564,6.634,300000.0
2005-01-26 04:36:00,6.56,6.679,6.56,6.679,100000.0
2005-01-26 04:39:00,6.571,6.632,6.563,6.632,350000.0
2005-01-26 04:40:00,6.604,6.651,6.597,6.597,150000.0
2005-01-26 04:41:00,6.564,6.651,6.564,6.651,100000.0
2005-01-26 04:42:00,6.599,6.648,6.599,6.648,100000.0
2005-01-26 04:43:00,6.599,6.599,6.599,6.599,50000.0
2005-01-26 04:50:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 04:52:00,6.651,6.651,6.543,6.634,200000.0
2005-01-26 04:54:00,6.596,6.596,6.596,6.596,100000.0
2005-01-26 04:55:00,6.596,6.631,6.596,6.631,100000.0
2005-01-26 04:57:00,6.666,6.666,6.635,6.635,100000.0
2005-01-26 04:59:00,6.571,6.635,6.571,6.635,100000.0
2005-01-26 05:00:00,6.599,6.647,6.564,6.647,200000.0
2005-01-26 05:02:00,6.599,6.599,6.599,6.599,50000.0
2005-01-26 05:03:00,6.571,6.648,6.564,6.634,250000.0
2005-01-26 05:08:00,6.641,6.641,6.641,6.641,50000.0
2005-01-26 05:09:00,6.684,6.684,6.633,6.637,300000.0
2005-01-26 05:10:00,6.631,6.633,6.631,6.633,100000.0
2005-01-26 05:12:00,6.558,6.723,6.558,6.63,300000.0
2005-01-26 05:13:00,6.681,6.681,6.681,6.681,100000.0
2005-01-26 05:18:00,6.679,6.683,6.679,6.683,100000.0
2005-01-26 05:19:00,6.627,6.627,6.54,6.54,100000.0
2005-01-26 05:20:00,6.537,6.564,6.537,6.564,100000.0
2005-01-26 05:21:00,6.632,6.64,6.555,6.555,150000.0
2005-01-26 05:22:00,6.639,6.68,6.639,6.68,100000.0
2005-01-26 05:23:00,6.644,6.644,6.644,6.644,50000.0
2005-01-26 05:24:00,6.634,6.634,6.634,6.634,50000.0
2005-01-26 05:25:00,6.543,6.684,6.543,6.638,200000.0
2005-01-26 05:26:00,6.672,6.672,6.594,6.594,100000.0
2005-01-26 05:27:00,6.626,6.648,6.549,6.648,150000.0
2005-01-26 05:29:00,6.67,6.67,6.633,6.633,150000.0
2005-01-26 05:30:00,6.64,6.682,6.598,6.682,200000.0
2005-01-26 05:31:00,6.613,6.613,6.613,6.613,100000.0
2005-01-26 05:33:00,6.662,6.665,6.65,6.65,300000.0
2005-01-26 05:34:00,6.694,6.694,6.643,6.647,300000.0
2005-01-26 05:39:00,6.655,6.655,6.563,6.599,200000.0
2005-01-26 05:40:00,6.563,6.563,6.563,6.563,50000.0
2005-01-26 05:42:00,6.609,6.623,6.586,6.586,150000.0
2005-01-26 05:43:00,6.649,6.649,6.543,6.543,250000.0
2005-01-26 05:45:00,6.603,6.643,6.511,6.643,300000.0
2005-01-26 05:46:00,6.633,6.633,6.631,6.631,100000.0
2005-01-26 05:47:00,6.637,6.637,6.637,6.637,50000.0
2005-01-26 05:48:00,6.611,6.611,6.611,6.611,50000.0
2005-01-26 05:49:00,6.653,6.653,6.598,6.638,200000.0
2005-01-26 05:50:00,6.66,6.66,6.583,6.583,100000.0
2005-01-26 05:51:00,6.644,6.682,6.606,6.663,450000.0
2005-01-26 05:52:00,6.665,6.687,6.555,6.655,450000.0
2005-01-26 05:53:00,6.578,6.631,6.578,6.631,100000.0
2005-01-26 05:54:00,6.591,6.624,6.588,6.613,300000.0
2005-01-26 05:55:00,6.605,6.671,6.568,6.605,350000.0
2005-01-26 05:57:00,6.61,6.649,6.566,6.649,200000.0
2005-01-26 05:58:00,6.537,6.677,6.537,6.677,100000.0
2005-01-26 05:59:00,6.575,6.672,6.575,6.672,100000.0
2005-01-26 06:00:00,6.62,6.68,6.62,6.633,200000.0
2005-01-26 06:01:00,6.685,6.685,6.562,6.661,250000.0
2005-01-26 06:02:00,6.651,6.659,6.612,6.659,300000.0
2005-01-26 06:03:00,6.663,6.692,6.58,6.691,350000.0
2005-01-26 06:04:00,6.635,6.698,6.554,6.611,500000.0
2005-01-26 06:05:00,6.666,6.693,6.549,6.682,350000.0
2005-01-26 06:06:00,6.698,6.703,6.571,6.571,350000.0
2005-01-26 06:07:00,6.543,6.549,6.543,6.549,100000.0
2005-01-26 06:08:00,6.651,6.663,6.549,6.663,400000.0
2005-01-26 06:09:00,6.663,6.663,6.564,6.564,250000.0
2005-01-26 06:10:00,6.651,6.651,6.593,6.593,200000.0
2005-01-26 06:11:00,6.658,6.708,6.565,6.625,350000.0
2005-01-26 06:12:00,6.628,6.628,6.628,6.628,50000.0
2005-01-26 06:14:00,6.575,6.663,6.566,6.613,350000.0
2005-01-26 06:15:00,6.656,6.709,6.598,6.692,500000.0
2005-01-26 06:16:00,6.576,6.64,6.576,6.628,300000.0
2005-01-26 06:17:00,6.572,6.68,6.572,6.68,250000.0
2005-01-26 06:18:00,6.673,6.696,6.673,6.696,100000.0
2005-01-26 06:19:00,6.601,6.668,6.587,6.623,400000.0
2005-01-26 06:20:00,6.635,6.659,6.599,6.646,250000.0
2005-01-26 06:21:00,6.598,6.693,6.556,6.693,300000.0
2005-01-26 06:22:00,6.578,6.6,6.578,6.6,100000.0
2005-01-26 06:23:00,6.573,6.686,6.573,6.669,400000.0
2005-01-26 06:24:00,6.593,6.681,6.593,6.6,250000.0
2005-01-26 06:25:00,6.653,6.662,6.581,6.654,250000.0
2005-01-26 06:26:00,6.644,6.644,6.537,6.537,450000.0
2005-01-26 06:27:00,6.672,6.672,6.628,6.661,250000.0
2005-01-26 06:28:00,6.687,6.687,6.592,6.592,250000.0
2005-01-26 06:29:00,6.668,6.701,6.668,6.701,100000.0
2005-01-26 06:30:00,6.663,6.664,6.582,6.583,300000.0
2005-01-26 06:31:00,6.661,6.668,6.584,6.599,400000.0
2005-01-26 06:33:00,6.562,6.698,6.562,6.672,350000.0
2005-01-26 06:34:00,6.61,6.645,6.605,6.605,150000.0
2005-01-26 06:35:00,6.628,6.641,6.547,6.618,250000.0
2005-01-26 06:36:00,6.619,6.677,6.537,6.621,400000.0
2005-01-26 06:37:00,6.695,6.698,6.561,6.695,550000.0
2005-01-26 06:39:00,6.619,6.619,6.599,6.599,150000.0
2005-01-26 06:40:00,6.604,6.673,6.594,6.594,300000.0
2005-01-26 06:41:00,6.695,6.695,6.642,6.642,300000.0
2005-01-26 06:44:00,6.565,6.637,6.562,6.562,300000.0
2005-01-26 06:45:00,6.669,6.669,6.544,6.549,200000.0
2005-01-26 06:47:00,6.669,6.669,6.525,6.666,550000.0
2005-01-26 06:49:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 06:52:00,6.589,6.677,6.589,6.654,300000.0
2005-01-26 06:55:00,6.627,6.627,6.627,6.627,100000.0
2005-01-26 06:56:00,6.627,6.627,6.627,6.627,50000.0
2005-01-26 06:58:00,6.645,6.645,6.553,6.589,200000.0
2005-01-26 06:59:00,6.55,6.681,6.55,6.657,150000.0
2005-01-26 07:00:00,6.593,6.686,6.593,6.657,300000.0
2005-01-26 07:01:00,6.564,6.685,6.564,6.685,100000.0
2005-01-26 07:02:00,6.576,6.657,6.574,6.657,150000.0
2005-01-26 07:05:00,6.549,6.549,6.549,6.549,50000.0
2005-01-26 07:06:00,6.661,6.721,6.571,6.571,350000.0
2005-01-26 07:09:00,6.61,6.692,6.603,6.69,450000.0
2005-01-26 07:10:00,6.574,6.673,6.574,6.599,300000.0
2005-01-26 07:13:00,6.596,6.615,6.532,6.532,200000.0
2005-01-26 07:14:00,6.593,6.643,6.593,6.634,350000.0
2005-01-26 07:16:00,6.647,6.678,6.647,6.678,100000.0
2005-01-26 07:18:00,6.641,6.648,6.584,6.642,400000.0
2005-01-26 07:19:00,6.647,6.647,6.558,6.558,100000.0
2005-01-26 07:20:00,6.659,6.659,6.574,6.651,300000.0
2005-01-26 07:21:00,6.637,6.666,6.637,6.666,100000.0
2005-01-26 07:22:00,6.647,6.647,6.633,6.633,100000.0
2005-01-26 07:23:00,6.653,6.671,6.653,6.664,150000.0
2005-01-26 07:26:00,6.574,6.574,6.574,6.574,50000.0
2005-01-26 07:27:00,6.561,6.561,6.561,6.561,50000.0
2005-01-26 07:28:00,6.518,6.596,6.518,6.596,100000.0
2005-01-26 07:29:00,6.548,6.639,6.524,6.603,250000.0
2005-01-26 07:30:00,6.607,6.619,6.556,6.556,150000.0
2005-01-26 07:31:00,6.616,6.624,6.616,6.624,100000.0
2005-01-26 07:32:00,6.58,6.629,6.546,6.579,250000.0
2005-01-26 07:33:00,6.618,6.646,6.529,6.529,350000.0
2005-01-26 07:34:00,6.658,6.664,6.566,6.632,350000.0
2005-01-26 07:35:00,6.603,6.637,6.529,6.637,250000.0
2005-01-26 07:38:00,6.632,6.632,6.538,6.603,400000.0
2005-01-26 07:40:00,6.595,6.629,6.523,6.629,450000.0
2005-01-26 07:41:00,6.646,6.646,6.525,6.525,250000.0
2005-01-26 07:43:00,6.545,6.646,6.519,6.628,450000.0
2005-01-26 07:44:00,6.654,6.694,6.578,6.595,300000.0
2005-01-26 07:47:00,6.629,6.629,6.547,6.629,150000.0
2005-01-26 07:49:00,6.544,6.648,6.544,6.613,150000.0
2005-01-26 07:50:00,6.564,6.648,6.564,6.648,100000.0
2005-01-26 07:51:00,6.57,6.662,6.558,6.656,600000.0
2005-01-26 07:53:00,6.533,6.647,6.533,6.647,200000.0
2005-01-26 07:54:00,6.618,6.618,6.608,6.608,150000.0
2005-01-26 07:55:00,6.636,6.636,6.594,6.594,100000.0
2005-01-26 07:56:00,6.595,6.595,6.536,6.536,100000.0
2005-01-26 07:58:00,6.611,6.611,6.565,6.565,150000.0
2005-01-26 08:00:00,6.636,6.659,6.636,6.659,100000.0
2005-01-26 08:01:00,6.569,6.652,6.519,6.519,350000.0
2005-01-26 08:04:00,6.557,6.672,6.536,6.536,300000.0
2005-01-26 08:05:00,6.557,6.653,6.519,6.578,550000.0
2005-01-26 08:07:00,6.646,6.648,6.513,6.648,500000.0
2005-01-26 08:09:00,6.586,6.643,6.541,6.578,500000.0
2005-01-26 08:11:00,6.641,6.641,6.53,6.619,300000.0
2005-01-26 08:13:00,6.646,6.659,6.544,6.557,400000.0
2005-01-26 08:14:00,6.534,6.63,6.506,6.624,400000.0
2005-01-26 08:16:00,6.598,6.678,6.598,6.649,250000.0
2005-01-26 08:17:00,6.695,6.716,6.596,6.596,650000.0
2005-01-26 08:19:00,6.573,6.64,6.573,6.589,250000.0
2005-01-26 08:21:00,6.556,6.72,6.532,6.628,550000.0
2005-01-26 08:22:00,6.563,6.663,6.552,6.567,350000.0
2005-01-26 08:23:00,6.557,6.671,6.557,6.671,300000.0
2005-01-26 08:24:00,6.68,6.68,6.573,6.573,250000.0
2005-01-26 08:25:00,6.578,6.701,6.578,6.684,350000.0
2005-01-26 08:26:00,6.674,6.674,6.561,6.67,500000.0
2005-01-26 08:27:00,6.603,6.662,6.603,6.662,250000.0
2005-01-26 08:28:00,6.674,6.691,6.587,6.657,450000.0
2005-01-26 08:29:00,6.574,6.659,6.551,6.653,400000.0
2005-01-26 08:30:00,6.659,6.676,6.588,6.639,400000.0
2005-01-26 08:31:00,6.584,6.659,6.584,6.608,400000.0
2005-01-26 08:32:00,6.681,6.681,6.627,6.627,100000.0
2005-01-26 08:33:00,6.651,6.691,6.553,6.65,400000.0
2005-01-26 08:34:00,6.617,6.666,6.577,6.598,300000.0
2005-01-26 08:35:00,6.572,6.651,6.572,6.651,100000.0
2005-01-26 08:36:00,6.648,6.666,6.553,6.589,500000.0
2005-01-26 08:37:00,6.636,6.686,6.586,6.644,250000.0
2005-01-26 08:38:00,6.656,6.686,6.553,6.581,650000.0
2005-01-26 08:40:00,6.635,6.691,6.608,6.656,250000.0
2005-01-26 08:41:00,6.651,6.671,6.608,6.608,350000.0
2005-01-26 08:42:00,6.694,6.694,6.581,6.651,450000.0
2005-01-26 08:43:00,6.635,6.663,6.63,6.651,200000.0
2005-01-26 08:44:00,6.597,6.652,6.59,6.639,350000.0
2005-01-26 08:45:00,6.653,6.682,6.598,6.598,350000.0
2005-01-26 08:47:00,6.656,6.656,6.51,6.577,550000.0
2005-01-26 08:48:00,6.538,6.603,6.538,6.579,450000.0
2005-01-26 08:50:00,6.511,6.633,6.511,6.615,300000.0
2005-01-26 08:52:00,6.575,6.676,6.562,6.637,450000.0
2005-01-26 08:53:00,6.626,6.653,6.578,6.653,400000.0
2005-01-26 08:54:00,6.673,6.674,6.583,6.583,350000.0
2005-01-26 08:55:00,6.669,6.669,6.524,6.66,250000.0
2005-01-26 08:56:00,6.575,6.631,6.537,6.611,550000.0
2005-01-26 08:57:00,6.623,6.659,6.546,6.618,550000.0
2005-01-26 08:58:00,6.671,6.671,6.57,6.627,200000.0
2005-01-26 08:59:00,6.67,6.673,6.516,6.619,500000.0
2005-01-26 09:00:00,6.593,6.651,6.499,6.536,550000.0
2005-01-26 09:03:00,6.59,6.657,6.542,6.542,300000.0
2005-01-26 09:05:00,6.587,6.628,6.511,6.628,400000.0
2005-01-26 09:06:00,6.629,6.675,6.561,6.608,350000.0
2005-01-26 09:07:00,6.541,6.659,6.541,6.649,400000.0
2005-01-26 09:08:00,6.673,6.673,6.606,6.606,100000.0
2005-01-26 09:09:00,6.547,6.659,6.546,6.546,450000.0
2005-01-26 09:11:00,6.627,6.627,6.526,6.561,550000.0
2005-01-26 09:12:00,6.633,6.663,6.529,6.552,550000.0
2005-01-26 09:13:00,6.564,6.658,6.496,6.658,450000.0
2005-01-26 09:16:00,6.601,6.682,6.553,6.574,350000.0
2005-01-26 09:17:00,6.683,6.693,6.564,6.662,550000.0
2005-01-26 09:18:00,6.635,6.654,6.552,6.622,400000.0
2005-01-26 09:20:00,6.596,6.653,6.544,6.544,450000.0
2005-01-26 09:22:00,6.613,6.648,6.553,6.648,250000.0
2005-01-26 09:24:00,6.527,6.622,6.527,6.583,400000.0
2005-01-26 09:25:00,6.683,6.714,6.617,6.619,350000.0
2005-01-26 09:26:00,6.659,6.659,6.531,6.655,400000.0
2005-01-26 09:27:00,6.592,6.67,6.545,6.545,250000.0
2005-01-26 09:30:00,6.579,6.694,6.533,6.681,400000.0
2005-01-26 09:31:00,6.629,6.629,6.534,6.601,400000.0
2005-01-26 09:32:00,6.603,6.656,6.556,6.656,250000.0
2005-01-26 09:33:00,6.634,6.671,6.538,6.669,450000.0
2005-01-26 09:34:00,6.62,6.655,6.526,6.629,300000.0
2005-01-26 09:35:00,6.562,6.67,6.562,6.652,350000.0
2005-01-26 09:38:00,6.552,6.626,6.503,6.626,450000.0
2005-01-26 09:39:00,6.661,6.664,6.527,6.648,500000.0
2005-01-26 09:40:00,6.551,6.659,6.52,6.52,550000.0
2005-01-26 09:42:00,6.628,6.646,6.551,6.568,400000.0
2005-01-26 09:43:00,6.667,6.676,6.586,6.661,200000.0
2005-01-26 09:45:00,6.532,6.649,6.532,6.649,100000.0
2005-01-26 09:46:00,6.58,6.58,6.56,6.56,100000.0
2005-01-26 09:47:00,6.562,6.659,6.562,6.617,300000.0
2005-01-26 09:48:00,6.628,6.628,6.477,6.536,450000.0
2005-01-26 09:49:00,6.581,6.641,6.528,6.582,350000.0
2005-01-26 09:50:00,6.58,6.669,6.539,6.544,500000.0
2005-01-26 09:51:00,6.643,6.643,6.554,6.56,350000.0
2005-01-26 09:52:00,6.629,6.629,6.493,6.585,400000.0
2005-01-26 09:53:00,6.514,6.654,6.511,6.511,400000.0
2005-01-26 09:55:00,6.622,6.664,6.561,6.571,400000.0
2005-01-26 09:56:00,6.574,6.673,6.548,6.667,400000.0
2005-01-26 10:03:00,6.605,6.605,6.483,6.528,400000.0
2005-01-26 10:04:00,6.604,6.604,6.506,6.541,400000.0
2005-01-26 10:05:00,6.476,6.623,6.449,6.623,400000.0
2005-01-26 10:10:00,6.638,6.668,6.539,6.668,550000.0
2005-01-26 10:11:00,6.662,6.662,6.487,6.514,500000.0
2005-01-26 10:17:00,6.611,6.643,6.548,6.561,400000.0
2005-01-26 10:18:00,6.568,6.724,6.568,6.682,450000.0
2005-01-26 10:19:00,6.58,6.668,6.54,6.603,400000.0
2005-01-26 10:20:00,6.566,6.626,6.538,6.538,550000.0
2005-01-26 10:21:00,6.613,6.659,6.599,6.641,400000.0
2005-01-26 10:22:00,6.505,6.613,6.505,6.576,400000.0
2005-01-26 10:23:00,6.647,6.672,6.533,6.631,450000.0
2005-01-26 10:24:00,6.668,6.681,6.532,6.681,900000.0
2005-01-26 10:31:00,6.553,6.627,6.553,6.583,350000.0
2005-01-26 10:35:00,6.545,6.651,6.541,6.586,400000.0
2005-01-26 10:36:00,6.578,6.66,6.552,6.557,500000.0
2005-01-26 10:38:00,6.51,6.649,6.51,6.622,400000.0
2005-01-26 10:43:00,6.632,6.696,6.555,6.555,400000.0
2005-01-26 10:46:00,6.635,6.682,6.573,6.664,400000.0
2005-01-26 10:50:00,6.588,6.588,6.488,6.507,800000.0
2005-01-26 10:52:00,6.608,6.654,6.502,6.621,950000.0
2005-01-26 10:53:00,6.61,6.673,6.531,6.585,500000.0
2005-01-26 10:57:00,6.628,6.665,6.533,6.634,450000.0
2005-01-26 10:58:00,6.565,6.679,6.538,6.595,350000.0
2005-01-26 10:59:00,6.657,6.718,6.543,6.543,450000.0
2005-01-26 11:12:00,6.646,6.657,6.548,6.618,550000.0
2005-01-26 11:19:00,6.572,6.683,6.548,6.683,550000.0
2005-01-26 11:29:00,6.583,6.691,6.56,6.599,500000.0
2005-01-26 11:30:00,6.671,6.709,6.577,6.577,500000.0
2005-01-26 11:31:00,6.662,6.704,6.591,6.65,350000.0
2005-01-26 11:32:00,6.632,6.651,6.552,6.552,450000.0
2005-01-26 11:33:00,6.543,6.666,6.543,6.619,350000.0
2005-01-26 11:34:00,6.656,6.656,6.589,6.644,250000.0
2005-01-26 11:35:00,6.642,6.676,6.537,6.611,450000.0
2005-01-26 11:36:00,6.582,6.679,6.539,6.598,550000.0
2005-01-26 11:42:00,6.581,6.717,6.581,6.661,350000.0
2005-01-26 11:44:00,6.674,6.679,6.548,6.643,450000.0
2005-01-26 11:45:00,6.567,6.642,6.546,6.641,550000.0
2005-01-26 11:47:00,6.615,6.681,6.528,6.636,500000.0
2005-01-26 11:48:00,6.624,6.657,6.563,6.654,400000.0
2005-01-26 11:52:00,6.589,6.684,6.547,6.683,450000.0
2005-01-26 11:54:00,6.683,6.683,6.57,6.633,550000.0
2005-01-26 11:55:00,6.624,6.683,6.568,6.683,350000.0
2005-01-26 11:58:00,6.569,6.683,6.555,6.683,350000.0
2005-01-26 11:59:00,6.621,6.638,6.528,6.604,450000.0
2005-01-26 12:01:00,6.671,6.671,6.557,6.588,500000.0
2005-01-26 12:03:00,6.561,6.644,6.547,6.644,550000.0
2005-01-26 12:04:00,6.623,6.668,6.549,6.549,350000.0
2005-01-26 12:06:00,6.652,6.666,6.597,6.666,350000.0
2005-01-26 12:07:00,6.679,6.681,6.54,6.619,450000.0
2005-01-26 12:09:00,6.569,6.655,6.566,6.599,350000.0
2005-01-26 12:11:00,6.605,6.658,6.568,6.568,300000.0
2005-01-26 12:14:00,6.637,6.649,6.523,6.561,550000.0
2005-01-26 12:18:00,6.663,6.685,6.589,6.589,450000.0
2005-01-26 12:21:00,6.649,6.684,6.564,6.648,500000.0
2005-01-26 12:24:00,6.687,6.687,6.597,6.67,600000.0
2005-01-26 12:26:00,6.671,6.671,6.556,6.611,450000.0
2005-01-26 12:29:00,6.671,6.704,6.558,6.568,500000.0
2005-01-26 12:30:00,6.581,6.704,6.579,6.704,450000.0
2005-01-26 12:31:00,6.669,6.669,6.603,6.659,350000.0
2005-01-26 12:37:00,6.701,6.703,6.607,6.607,500000.0
2005-01-26 12:42:00,6.588,6.765,6.588,6.661,550000.0
2005-01-26 12:44:00,6.613,6.666,6.517,6.547,450000.0
2005-01-26 12:45:00,6.608,6.692,6.544,6.591,400000.0
2005-01-26 12:51:00,6.533,6.652,6.5,6.652,500000.0
2005-01-26 12:52:00,6.603,6.684,6.579,6.658,500000.0
2005-01-26 12:56:00,6.655,6.72,6.577,6.605,450000.0
2005-01-26 12:57:00,6.64,6.69,6.557,6.557,400000.0
2005-01-26 12:58:00,6.602,6.695,6.557,6.588,400000.0
2005-01-26 13:00:00,6.66,6.66,6.543,6.613,500000.0
2005-01-26 13:01:00,6.576,6.723,6.576,6.663,400000.0
2005-01-26 13:02:00,6.566,6.657,6.561,6.602,400000.0
2005-01-26 13:06:00,6.687,6.688,6.566,6.668,450000.0
2005-01-26 13:07:00,6.693,6.693,6.538,6.62,500000.0
2005-01-26 13:17:00,6.684,6.699,6.591,6.699,450000.0
2005-01-26 13:21:00,6.563,6.679,6.561,6.561,350000.0
2005-01-26 13:22:00,6.592,6.698,6.584,6.608,400000.0
2005-01-26 13:24:00,6.671,6.701,6.587,6.615,450000.0
2005-01-26 13:25:00,6.662,6.697,6.599,6.697,350000.0
2005-01-26 13:26:00,6.618,6.695,6.566,6.618,550000.0
2005-01-26 13:29:00,6.694,6.699,6.551,6.661,350000.0
2005-01-26 13:30:00,6.709,6.709,6.59,6.595,450000.0
2005-01-26 13:31:00,6.559,6.668,6.559,6.666,450000.0
2005-01-26 13:32:00,6.598,6.683,6.548,6.548,500000.0
2005-01-26 13:36:00,6.591,6.663,6.523,6.643,450000.0
2005-01-26 13:46:00,6.614,6.691,6.581,6.632,450000.0
2005-01-26 13:48:00,6.638,6.649,6.534,6.633,400000.0
2005-01-26 13:53:00,6.594,6.693,6.553,6.607,450000.0
2005-01-26 14:02:00,6.697,6.714,6.598,6.658,350000.0
2005-01-26 14:04:00,6.604,6.718,6.604,6.702,350000.0
2005-01-26 14:05:00,6.652,6.67,6.591,6.591,150000.0
2005-01-26 14:06:00,6.669,6.685,6.577,6.665,350000.0
2005-01-26 14:08:00,6.623,6.693,6.581,6.644,400000.0
2005-01-26 14:09:00,6.563,6.72,6.563,6.594,550000.0
2005-01-26 14:10:00,6.549,6.682,6.549,6.596,350000.0
2005-01-26 14:11:00,6.606,6.645,6.584,6.645,400000.0
2005-01-26 14:17:00,6.62,6.651,6.564,6.592,450000.0
2005-01-26 14:20:00,6.587,6.685,6.587,6.598,350000.0
2005-01-26 14:27:00,6.63,6.689,6.551,6.689,400000.0
2005-01-26 14:28:00,6.659,6.674,6.577,6.629,400000.0
2005-01-26 14:31:00,6.6,6.689,6.577,6.666,400000.0
2005-01-26 14:32:00,6.653,6.68,6.581,6.613,500000.0
2005-01-26 14:33:00,6.686,6.693,6.556,6.608,300000.0
2005-01-26 14:35:00,6.662,6.678,6.608,6.608,350000.0
2005-01-26 14:37:00,6.594,6.686,6.549,6.686,550000.0
2005-01-26 14:39:00,6.663,6.689,6.553,6.575,500000.0
2005-01-26 14:44:00,6.579,6.652,6.558,6.652,450000.0
2005-01-26 14:49:00,6.692,6.694,6.559,6.559,500000.0
2005-01-26 14:53:00,6.594,6.674,6.568,6.63,400000.0
2005-01-26 15:06:00,6.656,6.671,6.633,6.633,400000.0
2005-01-26 15:15:00,6.559,6.676,6.555,6.624,400000.0
2005-01-26 15:21:00,6.644,6.689,6.571,6.689,250000.0
2005-01-26 15:22:00,6.65,6.688,6.61,6.652,450000.0
2005-01-26 15:23:00,6.6,6.688,6.6,6.663,400000.0
2005-01-26 15:24:00,6.668,6.691,6.589,6.688,350000.0
2005-01-26 15:25:00,6.724,6.755,6.629,6.696,350000.0
2005-01-26 15:26:00,6.605,6.714,6.605,6.62,550000.0
2005-01-26 15:27:00,6.618,6.697,6.605,6.621,350000.0
2005-01-26 15:29:00,6.722,6.722,6.615,6.618,350000.0
2005-01-26 15:30:00,6.691,6.744,6.611,6.659,450000.0
2005-01-26 15:31:00,6.649,6.756,6.635,6.64,500000.0
2005-01-26 15:32:00,6.649,6.722,6.609,6.708,450000.0
2005-01-26 15:33:00,6.698,6.703,6.6,6.682,400000.0
2005-01-26 15:34:00,6.619,6.766,6.61,6.61,400000.0
2005-01-26 15:35:00,6.651,6.712,6.622,6.656,400000.0
2005-01-26 15:36:00,6.707,6.762,6.656,6.746,550000.0
2005-01-26 15:37:00,6.626,6.723,6.606,6.694,400000.0
2005-01-26 15:38:00,6.696,6.785,6.691,6.694,450000.0
2005-01-26 15:39:00,6.684,6.726,6.677,6.711,400000.0
2005-01-26 15:40:00,6.628,6.736,6.622,6.626,450000.0
2005-01-26 15:41:00,6.588,6.724,6.588,6.708,400000.0
2005-01-26 15:42:00,6.733,6.733,6.634,6.653,350000.0
2005-01-26 15:44:00,6.729,6.761,6.656,6.74,350000.0
2005-01-26 15:45:00,6.751,6.763,6.658,6.754,450000.0
2005-01-26 15:46:00,6.65,6.764,6.64,6.659,400000.0
2005-01-26 15:47:00,6.725,6.755,6.621,6.635,550000.0
2005-01-26 15:48:00,6.665,6.748,6.638,6.657,350000.0
2005-01-26 15:49:00,6.726,6.776,6.712,6.776,350000.0
2005-01-26 15:50:00,6.65,6.748,6.6,6.748,550000.0
2005-01-26 15:51:00,6.742,6.791,6.647,6.66,350000.0
2005-01-26 15:52:00,6.653,6.761,6.633,6.633,350000.0
2005-01-26 15:53:00,6.728,6.772,6.654,6.724,500000.0
2005-01-26 15:54:00,6.737,6.761,6.685,6.761,450000.0
2005-01-26 15:55:00,6.643,6.775,6.643,6.749,500000.0
2005-01-26 15:56:00,6.623,6.775,6.623,6.707,450000.0
2005-01-26 15:57:00,6.693,6.731,6.657,6.705,450000.0
2005-01-26 15:58:00,6.668,6.783,6.668,6.783,500000.0
2005-01-26 15:59:00,6.803,6.816,6.703,6.714,450000.0
2005-01-26 16:00:00,6.758,6.784,6.64,6.742,500000.0
2005-01-26 16:01:00,6.787,6.799,6.679,6.679,400000.0
2005-01-26 16:02:00,6.681,6.811,6.668,6.731,550000.0
2005-01-26 16:03:00,6.774,6.774,6.639,6.716,450000.0
2005-01-26 16:04:00,6.664,6.812,6.664,6.755,550000.0
2005-01-26 16:05:00,6.733,6.756,6.716,6.736,250000.0
2005-01-26 16:06:00,6.698,6.805,6.663,6.755,350000.0
2005-01-26 16:07:00,6.71,6.817,6.697,6.697,500000.0
2005-01-26 16:08:00,6.648,6.773,6.648,6.714,550000.0
2005-01-26 16:09:00,6.697,6.801,6.674,6.793,350000.0
2005-01-26 16:10:00,6.763,6.78,6.673,6.78,500000.0
2005-01-26 16:11:00,6.66,6.813,6.642,6.642,500000.0
2005-01-26 16:12:00,6.706,6.77,6.684,6.72,350000.0
2005-01-26 16:13:00,6.694,6.792,6.683,6.792,450000.0
2005-01-26 16:14:00,6.8,6.8,6.669,6.718,500000.0
2005-01-26 16:15:00,6.773,6.777,6.665,6.665,350000.0
2005-01-26 16:16:00,6.741,6.815,6.698,6.775,550000.0
2005-01-26 16:17:00,6.767,6.854,6.689,6.689,350000.0
2005-01-26 16:18:00,6.779,6.78,6.654,6.753,400000.0
2005-01-26 16:19:00,6.754,6.754,6.674,6.674,100000.0
2005-01-26 16:20:00,6.81,6.845,6.707,6.707,550000.0
2005-01-26 16:21:00,6.709,6.796,6.66,6.757,500000.0
2005-01-26 16:22:00,6.747,6.751,6.651,6.707,450000.0
2005-01-26 16:23:00,6.674,6.77,6.663,6.663,400000.0
2005-01-26 16:24:00,6.731,6.779,6.629,6.771,550000.0
2005-01-26 16:25:00,6.752,6.79,6.718,6.79,350000.0
2005-01-26 16:26:00,6.747,6.781,6.647,6.647,550000.0
2005-01-26 16:27:00,6.679,6.817,6.679,6.774,350000.0
2005-01-26 16:28:00,6.728,6.775,6.681,6.77,400000.0
2005-01-26 16:29:00,6.689,6.76,6.631,6.631,500000.0
2005-01-26 16:30:00,6.657,6.747,6.611,6.725,550000.0
2005-01-26 16:31:00,6.689,6.785,6.654,6.708,400000.0
2005-01-26 16:32:00,6.656,6.773,6.656,6.773,150000.0
2005-01-26 16:33:00,6.645,6.743,6.641,6.667,350000.0
2005-01-26 16:34:00,6.713,6.768,6.668,6.768,350000.0
2005-01-26 16:35:00,6.677,6.774,6.637,6.68,500000.0
2005-01-26 16:36:00,6.763,6.763,6.639,6.673,500000.0
2005-01-26 16:37:00,6.78,6.8,6.699,6.699,500000.0
2005-01-26 16:41:00,6.666,6.771,6.666,6.676,350000.0
2005-01-26 16:42:00,6.668,6.772,6.653,6.769,500000.0
2005-01-26 16:43:00,6.643,6.768,6.643,6.694,350000.0
2005-01-26 16:46:00,6.68,6.735,6.675,6.734,350000.0
2005-01-26 16:47:00,6.672,6.806,6.666,6.682,600000.0
2005-01-26 16:48:00,6.72,6.728,6.628,6.703,500000.0
2005-01-26 16:49:00,6.73,6.808,6.667,6.667,450000.0
2005-01-26 16:50:00,6.688,6.688,6.688,6.688,50000.0
2005-01-26 16:53:00,6.69,6.761,6.644,6.686,350000.0
2005-01-26 16:59:00,6.688,6.774,6.672,6.681,400000.0
2005-01-26 17:00:00,6.753,6.753,6.619,6.62,350000.0
2005-01-26 17:01:00,6.687,6.769,6.642,6.681,500000.0
2005-01-26 17:03:00,6.687,6.76,6.648,6.717,500000.0
2005-01-26 17:06:00,6.757,6.757,6.602,6.707,350000.0
2005-01-26 17:07:00,6.736,6.769,6.654,6.707,500000.0
2005-01-26 17:08:00,6.654,6.827,6.654,6.704,500000.0
2005-01-26 17:09:00,6.73,6.763,6.636,6.68,300000.0
2005-01-26 17:10:00,6.736,6.767,6.675,6.746,350000.0
2005-01-26 17:11:00,6.77,6.774,6.633,6.653,400000.0
2005-01-26 17:16:00,6.738,6.738,6.623,6.698,450000.0
2005-01-26 17:18:00,6.699,6.755,6.647,6.755,350000.0
2005-01-26 17:20:00,6.733,6.834,6.69,6.696,350000.0
2005-01-26 17:24:00,6.76,6.767,6.672,6.686,350000.0
2005-01-26 17:25:00,6.76,6.808,6.706,6.785,400000.0
2005-01-26 17:26:00,6.652,6.751,6.639,6.717,450000.0
2005-01-26 17:27:00,6.749,6.771,6.659,6.739,400000.0
2005-01-26 17:28:00,6.711,6.777,6.633,6.647,550000.0
2005-01-26 17:29:00,6.668,6.778,6.659,6.772,500000.0
2005-01-26 17:30:00,6.62,6.757,6.62,6.757,450000.0
2005-01-26 17:31:00,6.725,6.789,6.663,6.736,600000.0
2005-01-26 17:32:00,6.686,6.808,6.686,6.732,400000.0
2005-01-26 17:35:00,6.71,6.768,6.651,6.709,500000.0
2005-01-26 17:36:00,6.725,6.762,6.623,6.761,450000.0
2005-01-26 17:37:00,6.768,6.768,6.639,6.735,550000.0
2005-01-26 17:39:00,6.74,6.74,6.612,6.654,350000.0
2005-01-26 17:40:00,6.654,6.763,6.628,6.757,500000.0
2005-01-26 17:41:00,6.776,6.776,6.776,6.776,50000.0
2005-01-26 17:42:00,6.653,6.78,6.653,6.744,500000.0
2005-01-26 17:43:00,6.769,6.769,6.603,6.646,400000.0
2005-01-26 17:44:00,6.753,6.786,6.681,6.752,450000.0
2005-01-26 17:45:00,6.679,6.779,6.651,6.687,550000.0
2005-01-26 17:46:00,6.743,6.76,6.652,6.76,300000.0
2005-01-26 17:47:00,6.749,6.749,6.624,6.687,400000.0
2005-01-26 17:48:00,6.756,6.777,6.66,6.777,400000.0
2005-01-26 17:49:00,6.738,6.776,6.692,6.742,350000.0
2005-01-26 17:50:00,6.751,6.766,6.64,6.64,550000.0
2005-01-26 17:51:00,6.691,6.748,6.624,6.655,550000.0
2005-01-26 17:52:00,6.739,6.837,6.656,6.656,350000.0
2005-01-26 17:53:00,6.708,6.771,6.669,6.677,500000.0
2005-01-26 17:54:00,6.662,6.755,6.595,6.755,350000.0
2005-01-26 17:55:00,6.673,6.764,6.665,6.738,350000.0
2005-01-26 17:56:00,6.642,6.784,6.642,6.707,400000.0
2005-01-26 17:58:00,6.749,6.756,6.673,6.723,450000.0
2005-01-26 18:00:00,6.702,6.829,6.702,6.763,350000.0
2005-01-26 18:01:00,6.749,6.814,6.683,6.73,450000.0
2005-01-26 18:02:00,6.654,6.733,6.629,6.733,500000.0
2005-01-26 18:03:00,6.732,6.759,6.699,6.745,350000.0
2005-01-26 18:04:00,6.783,6.783,6.637,6.703,400000.0
2005-01-26 18:05:00,6.73,6.835,6.686,6.799,550000.0
2005-01-26 18:06:00,6.732,6.79,6.653,6.653,450000.0
2005-01-26 18:07:00,6.786,6.786,6.654,6.762,400000.0
2005-01-26 18:08:00,6.696,6.718,6.645,6.645,350000.0
2005-01-26 18:09:00,6.693,6.802,6.685,6.714,350000.0
2005-01-26 18:10:00,6.674,6.763,6.666,6.763,350000.0
2005-01-26 18:11:00,6.667,6.772,6.644,6.736,450000.0
2005-01-26 18:13:00,6.673,6.772,6.662,6.772,300000.0
2005-01-26 18:14:00,6.642,6.744,6.642,6.735,400000.0
2005-01-26 18:15:00,6.751,6.751,6.679,6.749,250000.0
2005-01-26 18:16:00,6.658,6.77,6.645,6.645,400000.0
2005-01-26 18:17:00,6.666,6.779,6.642,6.652,500000.0
2005-01-26 18:18:00,6.687,6.745,6.606,6.606,500000.0
2005-01-26 18:19:00,6.714,6.721,6.666,6.721,200000.0
2005-01-26 18:20:00,6.653,6.749,6.623,6.717,400000.0
2005-01-26 18:21:00,6.668,6.745,6.637,6.712,550000.0
2005-01-26 18:22:00,6.709,6.709,6.613,6.652,400000.0
2005-01-26 18:23:00,6.751,6.764,6.686,6.757,400000.0
2005-01-26 18:24:00,6.72,6.721,6.608,6.721,400000.0
2005-01-26 18:25:00,6.668,6.745,6.635,6.667,500000.0
2005-01-26 18:26:00,6.673,6.756,6.626,6.756,550000.0
2005-01-26 18:27:00,6.719,6.764,6.675,6.76,350000.0
2005-01-26 18:28:00,6.725,6.725,6.612,6.712,350000.0
2005-01-26 18:31:00,6.714,6.738,6.641,6.72,350000.0
2005-01-26 18:32:00,6.679,6.745,6.617,6.671,450000.0
2005-01-26 18:34:00,6.712,6.754,6.633,6.754,400000.0
2005-01-26 18:35:00,6.691,6.761,6.691,6.708,350000.0
2005-01-26 18:36:00,6.704,6.782,6.641,6.743,550000.0
2005-01-26 18:37:00,6.703,6.777,6.692,6.72,500000.0
2005-01-26 18:38:00,6.74,6.752,6.623,6.702,450000.0
2005-01-26 18:39:00,6.762,6.783,6.683,6.741,400000.0
2005-01-26 18:40:00,6.76,6.784,6.665,6.715,250000.0
2005-01-26 18:41:00,6.682,6.758,6.663,6.727,500000.0
2005-01-26 18:42:00,6.689,6.767,6.639,6.671,550000.0
2005-01-26 18:43:00,6.701,6.766,6.623,6.766,400000.0
2005-01-26 18:44:00,6.738,6.77,6.637,6.701,500000.0
2005-01-26 18:45:00,6.661,6.772,6.661,6.741,350000.0
2005-01-26 18:46:00,6.673,6.773,6.645,6.773,350000.0
2005-01-26 18:47:00,6.672,6.808,6.672,6.761,400000.0
2005-01-26 18:48:00,6.776,6.803,6.699,6.751,400000.0
2005-01-26 18:49:00,6.687,6.793,6.677,6.741,400000.0
2005-01-26 18:51:00,6.742,6.783,6.676,6.676,450000.0
2005-01-26 18:52:00,6.723,6.776,6.652,6.771,550000.0
2005-01-26 18:53:00,6.745,6.78,6.702,6.752,450000.0
2005-01-26 18:54:00,6.74,6.748,6.74,6.748,100000.0
2005-01-26 18:55:00,6.673,6.778,6.649,6.726,350000.0
2005-01-26 18:57:00,6.781,6.781,6.642,6.742,450000.0
2005-01-26 18:58:00,6.776,6.776,6.698,6.759,350000.0
2005-01-26 18:59:00,6.707,6.763,6.707,6.743,450000.0
2005-01-26 19:00:00,6.724,6.82,6.679,6.787,350000.0
2005-01-26 19:01:00,6.679,6.73,6.641,6.721,500000.0
2005-01-26 19:03:00,6.734,6.734,6.629,6.641,350000.0
2005-01-26 19:05:00,6.676,6.768,6.647,6.739,350000.0
2005-01-26 19:06:00,6.745,6.784,6.669,6.784,400000.0
2005-01-26 19:07:00,6.721,6.743,6.646,6.677,400000.0
2005-01-26 19:08:00,6.698,6.795,6.669,6.669,350000.0
2005-01-26 19:09:00,6.658,6.784,6.649,6.721,500000.0
2005-01-26 19:17:00,6.757,6.757,6.673,6.705,200000.0
2005-01-26 19:19:00,6.773,6.781,6.668,6.781,400000.0
2005-01-26 19:20:00,6.643,6.761,6.643,6.761,150000.0
2005-01-26 19:23:00,6.733,6.733,6.63,6.63,500000.0
2005-01-26 19:24:00,6.685,6.745,6.655,6.655,350000.0
2005-01-26 19:25:00,6.704,6.747,6.644,6.644,250000.0
2005-01-26 19:27:00,6.734,6.734,6.651,6.683,200000.0
2005-01-26 19:28:00,6.747,6.747,6.656,6.656,200000.0
2005-01-26 19:29:00,6.649,6.716,6.648,6.706,300000.0
2005-01-26 19:34:00,6.634,6.724,6.607,6.717,500000.0
2005-01-26 19:35:00,6.75,6.755,6.688,6.693,350000.0
2005-01-26 19:36:00,6.743,6.752,6.671,6.693,600000.0
2005-01-26 19:41:00,6.734,6.734,6.634,6.674,200000.0
2005-01-26 19:42:00,6.67,6.683,6.65,6.683,150000.0
2005-01-26 19:43:00,6.655,6.746,6.643,6.738,300000.0
2005-01-26 19:44:00,6.666,6.783,6.666,6.783,100000.0
2005-01-26 19:47:00,6.737,6.737,6.636,6.675,200000.0
2005-01-26 19:50:00,6.692,6.753,6.692,6.753,100000.0
2005-01-26 19:51:00,6.763,6.763,6.678,6.714,300000.0
2005-01-26 19:52:00,6.747,6.789,6.672,6.705,450000.0
2005-01-26 19:53:00,6.665,6.715,6.665,6.715,100000.0
2005-01-26 19:54:00,6.722,6.799,6.722,6.799,200000.0
2005-01-26 19:55:00,6.672,6.805,6.672,6.715,400000.0
2005-01-26 19:56:00,6.699,6.808,6.687,6.807,300000.0
2005-01-26 19:58:00,6.687,6.707,6.686,6.701,300000.0
2005-01-26 19:59:00,6.809,6.819,6.69,6.69,400000.0
2005-01-26 20:00:00,6.741,6.782,6.687,6.759,300000.0
2005-01-26 20:01:00,6.79,6.79,6.666,6.786,350000.0
2005-01-26 20:02:00,6.703,6.743,6.687,6.73,300000.0
2005-01-26 20:03:00,6.773,6.773,6.66,6.693,500000.0
2005-01-26 20:04:00,6.779,6.814,6.689,6.725,500000.0
2005-01-26 20:05:00,6.779,6.795,6.676,6.788,700000.0
2005-01-26 20:07:00,6.746,6.746,6.668,6.744,250000.0
2005-01-26 20:08:00,6.654,6.736,6.638,6.638,150000.0
2005-01-26 20:09:00,6.675,6.754,6.675,6.754,100000.0
2005-01-26 20:10:00,6.71,6.763,6.71,6.763,250000.0
2005-01-26 20:11:00,6.713,6.777,6.658,6.777,350000.0
2005-01-26 20:12:00,6.723,6.771,6.639,6.683,250000.0
2005-01-26 20:13:00,6.75,6.756,6.651,6.756,350000.0
2005-01-26 20:14:00,6.715,6.753,6.658,6.687,250000.0
2005-01-26 20:15:00,6.746,6.77,6.746,6.77,100000.0
2005-01-26 20:16:00,6.69,6.736,6.682,6.726,350000.0
2005-01-26 20:17:00,6.713,6.766,6.64,6.685,300000.0
2005-01-26 20:18:00,6.676,6.748,6.673,6.677,300000.0
2005-01-26 20:19:00,6.725,6.773,6.725,6.773,150000.0
2005-01-26 20:20:00,6.75,6.75,6.641,6.641,500000.0
2005-01-26 20:21:00,6.691,6.767,6.627,6.679,350000.0
2005-01-26 20:22:00,6.667,6.779,6.664,6.693,350000.0
2005-01-26 20:23:00,6.636,6.767,6.636,6.767,450000.0
2005-01-26 20:24:00,6.765,6.77,6.637,6.762,550000.0
2005-01-26 20:25:00,6.748,6.759,6.622,6.622,700000.0
2005-01-26 20:28:00,6.686,6.744,6.686,6.713,250000.0
2005-01-26 20:30:00,6.605,6.707,6.605,6.654,450000.0
2005-01-26 20:32:00,6.713,6.713,6.613,6.653,200000.0
2005-01-26 20:35:00,6.726,6.726,6.642,6.674,200000.0
2005-01-26 20:37:00,6.725,6.725,6.633,6.669,200000.0
2005-01-26 20:50:00,6.716,6.716,6.716,6.716,50000.0
2005-01-26 20:51:00,6.707,6.728,6.691,6.728,200000.0
2005-01-26 21:01:00,6.736,6.736,6.658,6.692,200000.0
2005-01-26 21:03:00,6.725,6.725,6.633,6.669,200000.0
2005-01-26 21:05:00,6.733,6.733,6.65,6.683,200000.0
2005-01-26 21:12:00,6.725,6.725,6.626,6.664,200000.0
2005-01-26 21:32:00,6.651,6.735,6.627,6.735,250000.0
2005-01-26 21:36:00,6.712,6.712,6.613,6.653,200000.0
2005-01-26 21:43:00,6.625,6.721,6.625,6.662,200000.0
2005-01-26 21:44:00,6.703,6.703,6.599,6.599,150000.0
2005-01-26 21:48:00,6.677,6.677,6.677,6.677,50000.0
2005-01-26 21:52:00,6.715,6.715,6.623,6.659,200000.0
2005-01-26 21:55:00,6.726,6.726,6.642,6.674,200000.0
2005-01-26 22:07:00,6.677,6.743,6.677,6.743,100000.0
2005-01-26 22:10:00,6.715,6.715,6.623,6.659,200000.0
2005-01-26 22:23:00,6.649,6.723,6.649,6.702,250000.0
2005-01-26 22:26:00,6.714,6.714,6.631,6.664,200000.0
2005-01-26 22:33:00,6.644,6.714,6.644,6.714,150000.0
2005-01-26 22:34:00,6.646,6.716,6.641,6.641,200000.0
2005-01-26 23:04:00,6.735,6.735,6.581,6.671,500000.0
2005-01-26 23:06:00,6.719,6.73,6.656,6.684,300000.0
2005-01-26 23:15:00,6.715,6.715,6.623,6.659,200000.0
2005-01-26 23:18:00,6.712,6.72,6.71,6.71,150000.0
2005-01-26 23:19:00,6.714,6.72,6.704,6.704,200000.0
2005-01-26 23:20:00,6.754,6.754,6.703,6.707,300000.0
2005-01-26 23:50:00,6.724,6.724,6.64,6.674,200000.0
2005-01-26 23:59:00,6.674,6.674,6.674,6.674,100000.0
2005-01-27 00:00:00,6.676,6.726,6.648,6.648,300000.0
2005-01-27 00:25:00,6.622,6.718,6.621,6.718,250000.0
2005-01-27 00:31:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 01:01:00,6.716,6.716,6.616,6.655,200000.0
2005-01-27 01:06:00,6.723,6.723,6.64,6.673,200000.0
2005-01-27 01:40:00,6.749,6.749,6.634,6.704,250000.0
2005-01-27 02:05:00,6.726,6.726,6.642,6.674,200000.0
2005-01-27 02:09:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 02:10:00,6.724,6.724,6.634,6.634,100000.0
2005-01-27 02:11:00,6.625,6.694,6.603,6.694,300000.0
2005-01-27 02:12:00,6.636,6.753,6.636,6.753,100000.0
2005-01-27 02:13:00,6.663,6.702,6.663,6.702,100000.0
2005-01-27 02:17:00,6.697,6.728,6.629,6.728,150000.0
2005-01-27 02:34:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 03:00:00,6.754,6.754,6.729,6.729,100000.0
2005-01-27 03:03:00,6.695,6.695,6.595,6.634,200000.0
2005-01-27 03:04:00,6.619,6.699,6.619,6.621,150000.0
2005-01-27 03:12:00,6.629,6.727,6.629,6.727,100000.0
2005-01-27 03:13:00,6.629,6.727,6.629,6.727,100000.0
2005-01-27 03:33:00,6.7,6.707,6.608,6.655,350000.0
2005-01-27 03:38:00,6.705,6.705,6.613,6.649,200000.0
2005-01-27 03:43:00,6.763,6.782,6.637,6.653,250000.0
2005-01-27 03:45:00,6.685,6.692,6.68,6.688,200000.0
2005-01-27 03:46:00,6.676,6.689,6.676,6.683,200000.0
2005-01-27 03:55:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 03:56:00,6.692,6.692,6.653,6.653,100000.0
2005-01-27 03:58:00,6.704,6.741,6.62,6.716,600000.0
2005-01-27 03:59:00,6.666,6.666,6.621,6.621,100000.0
2005-01-27 04:00:00,6.712,6.712,6.624,6.624,100000.0
2005-01-27 04:14:00,6.705,6.705,6.613,6.649,200000.0
2005-01-27 04:18:00,6.713,6.713,6.63,6.663,200000.0
2005-01-27 04:30:00,6.706,6.706,6.605,6.645,200000.0
2005-01-27 04:38:00,6.717,6.717,6.633,6.665,200000.0
2005-01-27 04:46:00,6.745,6.745,6.624,6.675,200000.0
2005-01-27 04:49:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 04:54:00,6.669,6.726,6.669,6.726,100000.0
2005-01-27 04:55:00,6.7,6.708,6.7,6.708,100000.0
2005-01-27 04:58:00,6.634,6.726,6.634,6.669,150000.0
2005-01-27 05:17:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:18:00,6.623,6.623,6.623,6.623,50000.0
2005-01-27 05:23:00,6.697,6.75,6.697,6.75,100000.0
2005-01-27 05:24:00,6.754,6.754,6.754,6.754,50000.0
2005-01-27 05:25:00,6.613,6.754,6.613,6.754,100000.0
2005-01-27 05:29:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:40:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:45:00,6.697,6.697,6.697,6.697,50000.0
2005-01-27 05:46:00,6.697,6.697,6.697,6.697,100000.0
2005-01-27 05:48:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:57:00,6.665,6.718,6.628,6.718,200000.0
2005-01-27 06:06:00,6.674,6.755,6.645,6.645,250000.0
2005-01-27 06:09:00,6.735,6.735,6.655,6.721,200000.0
2005-01-27 06:11:00,6.707,6.707,6.707,6.707,100000.0
2005-01-27 06:12:00,6.639,6.639,6.639,6.639,50000.0
2005-01-27 06:13:00,6.7,6.7,6.623,6.658,350000.0
2005-01-27 06:21:00,6.654,6.75,6.654,6.75,200000.0
2005-01-27 06:28:00,6.718,6.718,6.643,6.713,200000.0
2005-01-27 06:29:00,6.721,6.721,6.714,6.714,100000.0
2005-01-27 06:30:00,6.651,6.728,6.651,6.728,100000.0
2005-01-27 06:31:00,6.721,6.728,6.644,6.659,400000.0
2005-01-27 06:33:00,6.647,6.765,6.647,6.712,350000.0
2005-01-27 06:34:00,6.713,6.723,6.708,6.723,150000.0
2005-01-27 06:36:00,6.713,6.713,6.608,6.645,200000.0
2005-01-27 06:38:00,6.648,6.73,6.59,6.723,500000.0
2005-01-27 06:41:00,6.755,6.755,6.688,6.701,300000.0
2005-01-27 06:52:00,6.663,6.767,6.663,6.728,300000.0
2005-01-27 06:54:00,6.745,6.745,6.711,6.711,300000.0
2005-01-27 06:57:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 06:58:00,6.725,6.725,6.725,6.725,50000.0
2005-01-27 07:00:00,6.713,6.713,6.613,6.653,200000.0
2005-01-27 07:03:00,6.668,6.747,6.668,6.668,250000.0
2005-01-27 07:08:00,6.642,6.775,6.642,6.697,400000.0
2005-01-27 07:09:00,6.649,6.73,6.596,6.73,450000.0
2005-01-27 07:12:00,6.716,6.754,6.644,6.751,250000.0
2005-01-27 07:13:00,6.671,6.704,6.613,6.613,200000.0
2005-01-27 07:14:00,6.663,6.713,6.663,6.704,350000.0
2005-01-27 07:17:00,6.656,6.718,6.629,6.716,400000.0
2005-01-27 07:30:00,6.688,6.709,6.676,6.676,200000.0
2005-01-27 07:34:00,6.741,6.753,6.652,6.724,350000.0
2005-01-27 07:41:00,6.724,6.724,6.592,6.592,250000.0
2005-01-27 07:43:00,6.636,6.76,6.615,6.713,450000.0
2005-01-27 07:51:00,6.626,6.721,6.59,6.721,600000.0
2005-01-27 07:55:00,6.706,6.706,6.664,6.664,100000.0
2005-01-27 07:57:00,6.675,6.707,6.623,6.662,450000.0
2005-01-27 08:00:00,6.72,6.745,6.72,6.745,100000.0
2005-01-27 08:01:00,6.653,6.737,6.604,6.604,350000.0
2005-01-27 08:02:00,6.613,6.73,6.586,6.651,750000.0
2005-01-27 08:03:00,6.618,6.701,6.618,6.697,450000.0
2005-01-27 08:04:00,6.664,6.721,6.606,6.606,300000.0
2005-01-27 08:08:00,6.668,6.751,6.634,6.635,650000.0
2005-01-27 08:09:00,6.66,6.715,6.602,6.631,500000.0
2005-01-27 08:11:00,6.709,6.715,6.615,6.707,300000.0
2005-01-27 08:12:00,6.745,6.745,6.642,6.642,100000.0
2005-01-27 08:13:00,6.714,6.714,6.581,6.624,400000.0
2005-01-27 08:14:00,6.607,6.696,6.575,6.695,400000.0
2005-01-27 08:15:00,6.65,6.768,6.65,6.76,250000.0
2005-01-27 08:16:00,6.666,6.726,6.666,6.692,250000.0
2005-01-27 08:17:00,6.623,6.747,6.623,6.714,650000.0
2005-01-27 08:21:00,6.619,6.719,6.578,6.631,550000.0
2005-01-27 08:22:00,6.607,6.706,6.607,6.636,350000.0
2005-01-27 08:23:00,6.662,6.789,6.662,6.769,300000.0
2005-01-27 08:28:00,6.734,6.751,6.647,6.717,450000.0
2005-01-27 08:29:00,6.623,6.708,6.58,6.708,400000.0
2005-01-27 08:30:00,6.735,6.739,6.651,6.701,400000.0
2005-01-27 08:32:00,6.753,6.753,6.705,6.705,100000.0
2005-01-27 08:33:00,6.728,6.749,6.612,6.711,400000.0
2005-01-27 08:34:00,6.687,6.736,6.647,6.668,300000.0
2005-01-27 08:47:00,6.743,6.759,6.63,6.69,550000.0
2005-01-27 08:48:00,6.644,6.735,6.644,6.682,450000.0
2005-01-27 08:51:00,6.705,6.741,6.625,6.677,350000.0
2005-01-27 08:53:00,6.723,6.741,6.665,6.735,400000.0
2005-01-27 09:06:00,6.713,6.769,6.654,6.694,350000.0
2005-01-27 09:07:00,6.621,6.739,6.621,6.729,400000.0
2005-01-27 09:09:00,6.652,6.783,6.627,6.657,450000.0
2005-01-27 09:10:00,6.726,6.733,6.613,6.729,350000.0
2005-01-27 09:12:00,6.747,6.786,6.66,6.663,550000.0
2005-01-27 09:17:00,6.751,6.751,6.621,6.716,550000.0
2005-01-27 09:18:00,6.718,6.754,6.641,6.711,400000.0
2005-01-27 09:19:00,6.751,6.751,6.64,6.74,450000.0
2005-01-27 09:23:00,6.648,6.746,6.609,6.712,450000.0
2005-01-27 09:26:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 09:33:00,6.716,6.754,6.613,6.754,450000.0
2005-01-27 09:36:00,6.668,6.753,6.613,6.616,500000.0
2005-01-27 09:38:00,6.699,6.792,6.639,6.742,450000.0
2005-01-27 09:40:00,6.65,6.794,6.619,6.619,550000.0
2005-01-27 09:44:00,6.684,6.769,6.648,6.69,350000.0
2005-01-27 09:48:00,6.783,6.783,6.654,6.698,450000.0
2005-01-27 09:50:00,6.684,6.749,6.632,6.632,500000.0
2005-01-27 09:52:00,6.777,6.777,6.653,6.74,400000.0
2005-01-27 09:53:00,6.632,6.73,6.632,6.658,400000.0
2005-01-27 09:54:00,6.77,6.771,6.632,6.734,350000.0
2005-01-27 09:56:00,6.662,6.768,6.616,6.768,400000.0
2005-01-27 09:58:00,6.676,6.757,6.653,6.724,400000.0
2005-01-27 10:02:00,6.668,6.794,6.668,6.756,350000.0
2005-01-27 10:05:00,6.677,6.822,6.677,6.797,400000.0
2005-01-27 10:08:00,6.783,6.784,6.66,6.784,300000.0
2005-01-27 10:09:00,6.781,6.783,6.641,6.776,450000.0
2005-01-27 10:13:00,6.702,6.789,6.657,6.679,500000.0
2005-01-27 10:20:00,6.696,6.752,6.655,6.655,550000.0
2005-01-27 10:22:00,6.648,6.776,6.648,6.695,400000.0
2005-01-27 10:24:00,6.786,6.787,6.64,6.785,900000.0
2005-01-27 10:25:00,6.661,6.774,6.636,6.734,700000.0
2005-01-27 10:26:00,6.76,6.76,6.615,6.615,350000.0
2005-01-27 10:27:00,6.687,6.732,6.606,6.732,450000.0
2005-01-27 10:28:00,6.755,6.755,6.66,6.691,350000.0
2005-01-27 10:30:00,6.681,6.728,6.604,6.667,400000.0
2005-01-27 10:31:00,6.634,6.705,6.634,6.66,350000.0
2005-01-27 10:33:00,6.712,6.746,6.632,6.739,400000.0
2005-01-27 10:35:00,6.661,6.769,6.657,6.697,400000.0
2005-01-27 10:36:00,6.671,6.757,6.633,6.636,500000.0
2005-01-27 10:39:00,6.71,6.71,6.575,6.6,650000.0
2005-01-27 10:40:00,6.721,6.741,6.623,6.741,550000.0
2005-01-27 10:41:00,6.733,6.739,6.636,6.637,350000.0
2005-01-27 10:42:00,6.722,6.768,6.63,6.732,750000.0
2005-01-27 10:46:00,6.728,6.773,6.661,6.773,400000.0
2005-01-27 10:49:00,6.754,6.754,6.578,6.622,600000.0
2005-01-27 10:51:00,6.726,6.763,6.628,6.746,550000.0
2005-01-27 10:52:00,6.724,6.759,6.608,6.722,950000.0
2005-01-27 10:53:00,6.69,6.764,6.616,6.666,500000.0
2005-01-27 10:54:00,6.718,6.725,6.616,6.725,400000.0
2005-01-27 10:55:00,6.72,6.759,6.628,6.714,800000.0
2005-01-27 10:58:00,6.629,6.746,6.597,6.684,350000.0
2005-01-27 10:59:00,6.71,6.737,6.59,6.59,450000.0
2005-01-27 11:01:00,6.633,6.799,6.628,6.702,500000.0
2005-01-27 11:03:00,6.642,6.734,6.596,6.642,550000.0
2005-01-27 11:04:00,6.726,6.726,6.622,6.712,400000.0
2005-01-27 11:06:00,6.704,6.74,6.603,6.603,350000.0
2005-01-27 11:07:00,6.67,6.708,6.595,6.706,450000.0
2005-01-27 11:10:00,6.602,6.709,6.602,6.639,400000.0
2005-01-27 11:11:00,6.716,6.739,6.608,6.706,350000.0
2005-01-27 11:15:00,6.622,6.714,6.594,6.662,400000.0
2005-01-27 11:16:00,6.671,6.736,6.661,6.736,500000.0
2005-01-27 11:18:00,6.659,6.697,6.649,6.69,350000.0
2005-01-27 11:19:00,6.652,6.763,6.628,6.763,550000.0
2005-01-27 11:20:00,6.716,6.736,6.617,6.665,400000.0
2005-01-27 11:21:00,6.738,6.738,6.594,6.692,450000.0
2005-01-27 11:22:00,6.769,6.81,6.636,6.636,400000.0
2005-01-27 11:23:00,6.628,6.754,6.619,6.619,500000.0
2005-01-27 11:24:00,6.699,6.764,6.629,6.723,550000.0
2005-01-27 11:25:00,6.638,6.729,6.609,6.647,550000.0
2005-01-27 11:26:00,6.728,6.748,6.636,6.748,400000.0
2005-01-27 11:27:00,6.627,6.745,6.627,6.745,500000.0
2005-01-27 11:28:00,6.653,6.733,6.631,6.727,350000.0
2005-01-27 11:32:00,6.71,6.71,6.62,6.622,450000.0
2005-01-27 11:35:00,6.721,6.78,6.634,6.709,450000.0
2005-01-27 11:40:00,6.678,6.745,6.632,6.666,400000.0
2005-01-27 11:44:00,6.718,6.737,6.619,6.727,450000.0
2005-01-27 11:50:00,6.713,6.764,6.644,6.764,350000.0
2005-01-27 11:52:00,6.643,6.754,6.581,6.754,450000.0
2005-01-27 11:53:00,6.641,6.768,6.641,6.675,400000.0
2005-01-27 11:55:00,6.714,6.773,6.658,6.773,350000.0
2005-01-27 11:59:00,6.736,6.773,6.651,6.702,450000.0
2005-01-27 12:06:00,6.752,6.766,6.697,6.766,350000.0
2005-01-27 12:07:00,6.769,6.771,6.63,6.709,450000.0
2005-01-27 12:08:00,6.714,6.739,6.626,6.739,450000.0
2005-01-27 12:09:00,6.608,6.67,6.608,6.66,350000.0
2005-01-27 12:10:00,6.728,6.756,6.656,6.703,400000.0
2005-01-27 12:14:00,6.726,6.759,6.628,6.651,550000.0
2005-01-27 12:15:00,6.672,6.745,6.628,6.663,400000.0
2005-01-27 12:16:00,6.688,6.759,6.636,6.688,400000.0
2005-01-27 12:18:00,6.72,6.72,6.603,6.625,450000.0
2005-01-27 12:19:00,6.67,6.74,6.608,6.632,450000.0
2005-01-27 12:21:00,6.725,6.76,6.63,6.721,500000.0
2005-01-27 12:22:00,6.759,6.759,6.646,6.721,400000.0
2005-01-27 12:28:00,6.731,6.761,6.636,6.686,500000.0
2005-01-27 12:30:00,6.661,6.792,6.661,6.775,450000.0
2005-01-27 12:31:00,6.719,6.719,6.653,6.709,350000.0
2005-01-27 12:32:00,6.622,6.761,6.621,6.621,300000.0
2005-01-27 12:33:00,6.754,6.775,6.641,6.641,250000.0
2005-01-27 12:39:00,6.721,6.781,6.635,6.729,450000.0
2005-01-27 12:40:00,6.704,6.745,6.64,6.671,450000.0
2005-01-27 12:41:00,6.711,6.748,6.628,6.748,450000.0
2005-01-27 12:42:00,6.65,6.805,6.65,6.718,550000.0
2005-01-27 12:43:00,6.681,6.724,6.605,6.654,500000.0
2005-01-27 12:44:00,6.708,6.757,6.623,6.636,450000.0
2005-01-27 12:46:00,6.611,6.666,6.55,6.55,500000.0
2005-01-27 12:47:00,6.613,6.702,6.559,6.623,350000.0
2005-01-27 12:50:00,6.636,6.725,6.588,6.626,400000.0
2005-01-27 12:51:00,6.619,6.729,6.579,6.729,500000.0
2005-01-27 12:52:00,6.683,6.764,6.659,6.738,500000.0
2005-01-27 12:53:00,6.638,6.739,6.638,6.726,500000.0
2005-01-27 12:55:00,6.691,6.762,6.658,6.762,450000.0
2005-01-27 12:56:00,6.729,6.763,6.646,6.658,450000.0
2005-01-27 12:58:00,6.673,6.762,6.628,6.647,400000.0
2005-01-27 13:02:00,6.632,6.726,6.632,6.667,400000.0
2005-01-27 13:04:00,6.661,6.7,6.572,6.588,450000.0
2005-01-27 13:05:00,6.571,6.679,6.571,6.678,400000.0
2005-01-27 13:08:00,6.629,6.725,6.619,6.627,400000.0
2005-01-27 13:09:00,6.764,6.772,6.617,6.617,450000.0
2005-01-27 13:10:00,6.716,6.768,6.633,6.656,500000.0
2005-01-27 13:11:00,6.658,6.747,6.658,6.729,400000.0
2005-01-27 13:12:00,6.756,6.772,6.658,6.658,550000.0
2005-01-27 13:14:00,6.653,6.844,6.653,6.778,350000.0
2005-01-27 13:23:00,6.667,6.734,6.626,6.644,350000.0
2005-01-27 13:27:00,6.668,6.747,6.654,6.689,500000.0
2005-01-27 13:28:00,6.668,6.714,6.579,6.619,400000.0
2005-01-27 13:29:00,6.711,6.731,6.584,6.688,350000.0
2005-01-27 13:33:00,6.626,6.692,6.593,6.631,350000.0
2005-01-27 13:34:00,6.58,6.718,6.58,6.61,350000.0
2005-01-27 13:38:00,6.653,6.749,6.629,6.724,400000.0
2005-01-27 13:51:00,6.731,6.731,6.617,6.617,350000.0
2005-01-27 13:55:00,6.697,6.746,6.684,6.722,350000.0
2005-01-27 13:56:00,6.753,6.771,6.628,6.628,400000.0
2005-01-27 13:57:00,6.677,6.738,6.611,6.611,400000.0
2005-01-27 13:58:00,6.579,6.704,6.579,6.704,350000.0
2005-01-27 14:00:00,6.667,6.686,6.578,6.628,350000.0
2005-01-27 14:03:00,6.739,6.739,6.665,6.729,350000.0
2005-01-27 14:05:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 14:07:00,6.723,6.757,6.637,6.722,400000.0
2005-01-27 14:08:00,6.683,6.753,6.641,6.704,400000.0
2005-01-27 14:11:00,6.69,6.731,6.655,6.731,400000.0
2005-01-27 14:12:00,6.745,6.749,6.707,6.737,450000.0
2005-01-27 14:13:00,6.707,6.707,6.609,6.637,350000.0
2005-01-27 14:14:00,6.642,6.738,6.61,6.673,500000.0
2005-01-27 14:15:00,6.611,6.751,6.611,6.658,500000.0
2005-01-27 14:16:00,6.626,6.734,6.603,6.684,450000.0
2005-01-27 14:18:00,6.693,6.769,6.628,6.628,400000.0
2005-01-27 14:19:00,6.72,6.751,6.618,6.741,500000.0
2005-01-27 14:20:00,6.647,6.745,6.647,6.658,350000.0
2005-01-27 14:22:00,6.738,6.769,6.626,6.626,450000.0
2005-01-27 14:23:00,6.654,6.733,6.64,6.666,400000.0
2005-01-27 14:24:00,6.732,6.732,6.641,6.717,400000.0
2005-01-27 14:25:00,6.642,6.724,6.64,6.654,350000.0
2005-01-27 14:31:00,6.63,6.719,6.607,6.696,400000.0
2005-01-27 14:33:00,6.716,6.723,6.586,6.638,300000.0
2005-01-27 14:34:00,6.693,6.76,6.64,6.64,450000.0
2005-01-27 14:35:00,6.711,6.729,6.654,6.659,350000.0
2005-01-27 14:36:00,6.697,6.709,6.582,6.709,400000.0
2005-01-27 14:37:00,6.634,6.726,6.589,6.726,550000.0
2005-01-27 14:38:00,6.681,6.717,6.631,6.685,400000.0
2005-01-27 14:40:00,6.644,6.698,6.601,6.63,400000.0
2005-01-27 14:41:00,6.599,6.707,6.597,6.673,550000.0
2005-01-27 14:42:00,6.598,6.707,6.593,6.693,400000.0
2005-01-27 14:44:00,6.619,6.692,6.598,6.692,450000.0
2005-01-27 14:49:00,6.756,6.8,6.631,6.631,500000.0
2005-01-27 14:50:00,6.657,6.738,6.609,6.609,400000.0
2005-01-27 14:51:00,6.728,6.739,6.634,6.696,350000.0
2005-01-27 14:54:00,6.606,6.758,6.605,6.622,550000.0
2005-01-27 14:57:00,6.726,6.737,6.639,6.73,450000.0
2005-01-27 14:59:00,6.653,6.746,6.582,6.746,550000.0
2005-01-27 15:00:00,6.645,6.773,6.645,6.672,450000.0
2005-01-27 15:05:00,6.628,6.753,6.628,6.659,550000.0
2005-01-27 15:06:00,6.716,6.731,6.693,6.693,400000.0
2005-01-27 15:09:00,6.736,6.753,6.628,6.641,450000.0
2005-01-27 15:10:00,6.658,6.747,6.605,6.654,400000.0
2005-01-27 15:12:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 15:15:00,6.619,6.736,6.615,6.684,400000.0
2005-01-27 15:16:00,6.685,6.709,6.685,6.703,150000.0
2005-01-27 15:20:00,6.649,6.716,6.623,6.716,400000.0
2005-01-27 15:21:00,6.671,6.716,6.586,6.716,250000.0
2005-01-27 15:23:00,6.633,6.73,6.633,6.699,400000.0
2005-01-27 15:24:00,6.706,6.739,6.63,6.725,350000.0
2005-01-27 15:25:00,6.73,6.73,6.618,6.687,350000.0
2005-01-27 15:26:00,6.623,6.747,6.623,6.634,550000.0
2005-01-27 15:27:00,6.623,6.724,6.612,6.641,350000.0
2005-01-27 15:28:00,6.614,6.742,6.614,6.679,350000.0
2005-01-27 15:29:00,6.653,6.721,6.653,6.67,150000.0
2005-01-27 15:30:00,6.66,6.7,6.572,6.627,450000.0
2005-01-27 15:31:00,6.654,6.737,6.619,6.619,500000.0
2005-01-27 15:32:00,6.596,6.663,6.545,6.663,450000.0
2005-01-27 15:33:00,6.652,6.661,6.58,6.649,400000.0
2005-01-27 15:34:00,6.588,6.719,6.568,6.568,400000.0
2005-01-27 15:35:00,6.646,6.702,6.616,6.645,400000.0
2005-01-27 15:36:00,6.672,6.725,6.603,6.725,550000.0
2005-01-27 15:37:00,6.622,6.737,6.603,6.676,400000.0
2005-01-27 15:38:00,6.638,6.722,6.638,6.64,450000.0
2005-01-27 15:39:00,6.707,6.707,6.657,6.688,200000.0
2005-01-27 15:40:00,6.619,6.746,6.619,6.632,450000.0
2005-01-27 15:41:00,6.583,6.72,6.583,6.7,400000.0
2005-01-27 15:42:00,6.718,6.718,6.628,6.645,350000.0
2005-01-27 15:43:00,6.653,6.713,6.609,6.609,450000.0
2005-01-27 15:44:00,6.717,6.737,6.634,6.72,350000.0
2005-01-27 15:45:00,6.725,6.729,6.619,6.708,450000.0
2005-01-27 15:46:00,6.639,6.768,6.613,6.635,400000.0
2005-01-27 15:47:00,6.713,6.766,6.608,6.634,550000.0
2005-01-27 15:48:00,6.646,6.713,6.613,6.623,350000.0
2005-01-27 15:49:00,6.7,6.755,6.684,6.755,350000.0
2005-01-27 15:50:00,6.649,6.745,6.633,6.733,550000.0
2005-01-27 15:51:00,6.686,6.716,6.574,6.605,350000.0
2005-01-27 15:52:00,6.608,6.743,6.601,6.604,350000.0
2005-01-27 15:53:00,6.689,6.72,6.607,6.682,500000.0
2005-01-27 15:54:00,6.697,6.714,6.645,6.714,450000.0
2005-01-27 15:55:00,6.583,6.706,6.583,6.699,500000.0
2005-01-27 15:56:00,6.578,6.795,6.578,6.671,450000.0
2005-01-27 15:57:00,6.63,6.672,6.596,6.631,450000.0
2005-01-27 15:58:00,6.591,6.702,6.548,6.702,500000.0
2005-01-27 15:59:00,6.725,6.725,6.616,6.641,450000.0
2005-01-27 16:00:00,6.68,6.71,6.561,6.669,500000.0
2005-01-27 16:01:00,6.693,6.693,6.55,6.558,400000.0
2005-01-27 16:02:00,6.591,6.713,6.549,6.634,550000.0
2005-01-27 16:03:00,6.684,6.686,6.57,6.649,450000.0
2005-01-27 16:04:00,6.558,6.691,6.558,6.648,550000.0
2005-01-27 16:05:00,6.549,6.709,6.549,6.692,500000.0
2005-01-27 16:06:00,6.578,6.68,6.542,6.641,350000.0
2005-01-27 16:07:00,6.604,6.702,6.591,6.591,500000.0
2005-01-27 16:08:00,6.557,6.721,6.557,6.641,550000.0
2005-01-27 16:09:00,6.588,6.707,6.578,6.707,350000.0
2005-01-27 16:10:00,6.665,6.673,6.551,6.673,500000.0
2005-01-27 16:11:00,6.528,6.716,6.528,6.542,500000.0
2005-01-27 16:12:00,6.616,6.665,6.579,6.621,350000.0
2005-01-27 16:13:00,6.624,6.708,6.624,6.708,450000.0
2005-01-27 16:14:00,6.712,6.712,6.593,6.636,500000.0
2005-01-27 16:15:00,6.692,6.692,6.544,6.551,350000.0
2005-01-27 16:16:00,6.633,6.705,6.583,6.68,550000.0
2005-01-27 16:17:00,6.686,6.717,6.59,6.59,350000.0
2005-01-27 16:18:00,6.731,6.755,6.63,6.694,400000.0
2005-01-27 16:19:00,6.682,6.72,6.682,6.72,150000.0
2005-01-27 16:20:00,6.696,6.696,6.539,6.574,550000.0
2005-01-27 16:21:00,6.618,6.704,6.571,6.668,500000.0
2005-01-27 16:22:00,6.674,6.684,6.588,6.638,450000.0
2005-01-27 16:23:00,6.598,6.744,6.598,6.611,400000.0
2005-01-27 16:24:00,6.667,6.714,6.579,6.709,550000.0
2005-01-27 16:25:00,6.685,6.713,6.636,6.71,350000.0
2005-01-27 16:26:00,6.673,6.707,6.571,6.571,550000.0
2005-01-27 16:27:00,6.596,6.684,6.582,6.684,300000.0
2005-01-27 16:28:00,6.658,6.698,6.611,6.698,400000.0
2005-01-27 16:29:00,6.638,6.712,6.615,6.712,250000.0
2005-01-27 16:30:00,6.588,6.673,6.576,6.665,550000.0
2005-01-27 16:31:00,6.638,6.736,6.604,6.658,400000.0
2005-01-27 16:32:00,6.693,6.708,6.638,6.664,350000.0
2005-01-27 16:33:00,6.641,6.729,6.589,6.634,350000.0
2005-01-27 16:34:00,6.692,6.744,6.641,6.731,350000.0
2005-01-27 16:35:00,6.636,6.739,6.61,6.642,500000.0
2005-01-27 16:37:00,6.729,6.729,6.624,6.643,500000.0
2005-01-27 16:38:00,6.602,6.735,6.578,6.581,450000.0
2005-01-27 16:39:00,6.629,6.697,6.601,6.697,500000.0
2005-01-27 16:40:00,6.605,6.721,6.605,6.721,400000.0
2005-01-27 16:41:00,6.607,6.705,6.607,6.607,350000.0
2005-01-27 16:42:00,6.608,6.729,6.608,6.729,500000.0
2005-01-27 16:43:00,6.596,6.719,6.596,6.645,350000.0
2005-01-27 16:44:00,6.717,6.717,6.578,6.578,400000.0
2005-01-27 16:47:00,6.601,6.709,6.573,6.609,600000.0
2005-01-27 16:48:00,6.68,6.71,6.6,6.654,500000.0
2005-01-27 16:51:00,6.732,6.745,6.613,6.613,400000.0
2005-01-27 16:52:00,6.622,6.717,6.618,6.717,450000.0
2005-01-27 16:53:00,6.631,6.722,6.604,6.646,350000.0
2005-01-27 16:54:00,6.648,6.722,6.588,6.612,450000.0
2005-01-27 16:55:00,6.71,6.741,6.618,6.662,550000.0
2005-01-27 16:56:00,6.656,6.728,6.609,6.62,400000.0
2005-01-27 16:57:00,6.63,6.74,6.602,6.602,300000.0
2005-01-27 16:58:00,6.616,6.721,6.611,6.675,500000.0
2005-01-27 16:59:00,6.638,6.724,6.622,6.631,400000.0
2005-01-27 17:00:00,6.723,6.723,6.598,6.598,350000.0
2005-01-27 17:01:00,6.637,6.719,6.592,6.631,500000.0
2005-01-27 17:02:00,6.646,6.739,6.646,6.668,400000.0
2005-01-27 17:03:00,6.635,6.71,6.588,6.657,500000.0
2005-01-27 17:04:00,6.621,6.711,6.583,6.645,350000.0
2005-01-27 17:05:00,6.741,6.767,6.62,6.685,400000.0
2005-01-27 17:06:00,6.719,6.727,6.593,6.679,350000.0
2005-01-27 17:07:00,6.676,6.709,6.594,6.647,500000.0
2005-01-27 17:08:00,6.558,6.68,6.55,6.646,500000.0
2005-01-27 17:09:00,6.67,6.734,6.602,6.643,300000.0
2005-01-27 17:10:00,6.678,6.714,6.612,6.678,350000.0
2005-01-27 17:11:00,6.707,6.709,6.566,6.59,400000.0
2005-01-27 17:12:00,6.675,6.704,6.61,6.614,400000.0
2005-01-27 17:13:00,6.605,6.717,6.589,6.695,450000.0
2005-01-27 17:14:00,6.609,6.671,6.549,6.661,550000.0
2005-01-27 17:15:00,6.582,6.684,6.568,6.636,350000.0
2005-01-27 17:16:00,6.686,6.686,6.551,6.642,450000.0
2005-01-27 17:17:00,6.606,6.677,6.582,6.677,200000.0
2005-01-27 17:18:00,6.636,6.682,6.573,6.682,350000.0
2005-01-27 17:19:00,6.578,6.671,6.577,6.662,450000.0
2005-01-27 17:20:00,6.651,6.71,6.579,6.593,350000.0
2005-01-27 17:21:00,6.646,6.703,6.617,6.617,150000.0
2005-01-27 17:22:00,6.659,6.659,6.583,6.653,250000.0
2005-01-27 17:23:00,6.572,6.66,6.563,6.66,550000.0
2005-01-27 17:24:00,6.678,6.684,6.613,6.622,350000.0
2005-01-27 17:25:00,6.678,6.715,6.592,6.715,400000.0
2005-01-27 17:26:00,6.617,6.713,6.617,6.661,450000.0
2005-01-27 17:27:00,6.666,6.695,6.577,6.658,400000.0
2005-01-27 17:28:00,6.624,6.713,6.562,6.593,550000.0
2005-01-27 17:29:00,6.624,6.752,6.624,6.718,500000.0
2005-01-27 17:30:00,6.538,6.69,6.538,6.69,450000.0
2005-01-27 17:31:00,6.653,6.706,6.583,6.657,600000.0
2005-01-27 17:32:00,6.598,6.708,6.578,6.635,400000.0
2005-01-27 17:35:00,6.658,6.715,6.597,6.649,500000.0
2005-01-27 17:36:00,6.679,6.716,6.585,6.694,450000.0
2005-01-27 17:37:00,6.69,6.69,6.565,6.639,550000.0
2005-01-27 17:38:00,6.618,6.691,6.594,6.623,400000.0
2005-01-27 17:39:00,6.661,6.673,6.572,6.591,350000.0
2005-01-27 17:40:00,6.592,6.695,6.592,6.683,500000.0
2005-01-27 17:41:00,6.63,6.697,6.576,6.627,350000.0
2005-01-27 17:42:00,6.578,6.709,6.578,6.67,500000.0
2005-01-27 17:43:00,6.704,6.708,6.56,6.594,400000.0
2005-01-27 17:44:00,6.671,6.713,6.596,6.667,450000.0
2005-01-27 17:45:00,6.596,6.671,6.569,6.62,550000.0
2005-01-27 17:46:00,6.6,6.705,6.6,6.627,200000.0
2005-01-27 17:47:00,6.682,6.727,6.608,6.655,400000.0
2005-01-27 17:48:00,6.696,6.725,6.604,6.725,400000.0
2005-01-27 17:49:00,6.678,6.716,6.622,6.677,350000.0
2005-01-27 17:50:00,6.691,6.71,6.603,6.603,550000.0
2005-01-27 17:51:00,6.628,6.708,6.567,6.618,550000.0
2005-01-27 17:52:00,6.667,6.679,6.559,6.575,350000.0
2005-01-27 17:53:00,6.647,6.708,6.617,6.617,500000.0
2005-01-27 17:54:00,6.618,6.704,6.571,6.704,350000.0
2005-01-27 17:55:00,6.586,6.673,6.572,6.655,350000.0
2005-01-27 17:56:00,6.566,6.681,6.556,6.616,400000.0
2005-01-27 17:57:00,6.683,6.7,6.605,6.653,400000.0
2005-01-27 17:58:00,6.668,6.698,6.614,6.657,450000.0
2005-01-27 17:59:00,6.583,6.702,6.579,6.702,350000.0
2005-01-27 18:00:00,6.598,6.71,6.598,6.675,350000.0
2005-01-27 18:01:00,6.659,6.731,6.583,6.631,450000.0
2005-01-27 18:02:00,6.578,6.688,6.566,6.661,500000.0
2005-01-27 18:03:00,6.647,6.669,6.607,6.647,350000.0
2005-01-27 18:05:00,6.622,6.704,6.566,6.704,550000.0
2005-01-27 18:06:00,6.644,6.702,6.563,6.563,450000.0
2005-01-27 18:07:00,6.691,6.691,6.553,6.674,400000.0
2005-01-27 18:08:00,6.656,6.7,6.638,6.658,400000.0
2005-01-27 18:09:00,6.597,6.713,6.563,6.699,250000.0
2005-01-27 18:10:00,6.684,6.686,6.581,6.654,400000.0
2005-01-27 18:11:00,6.623,6.726,6.612,6.688,450000.0
2005-01-27 18:12:00,6.72,6.725,6.673,6.673,150000.0
2005-01-27 18:13:00,6.621,6.716,6.571,6.716,300000.0
2005-01-27 18:15:00,6.73,6.73,6.649,6.679,250000.0
2005-01-27 18:16:00,6.621,6.765,6.589,6.589,450000.0
2005-01-27 18:17:00,6.728,6.733,6.622,6.622,250000.0
2005-01-27 18:18:00,6.661,6.728,6.586,6.586,600000.0
2005-01-27 18:20:00,6.629,6.722,6.585,6.684,400000.0
2005-01-27 18:21:00,6.634,6.691,6.568,6.679,550000.0
2005-01-27 18:22:00,6.599,6.698,6.599,6.63,400000.0
2005-01-27 18:23:00,6.737,6.741,6.651,6.733,400000.0
2005-01-27 18:24:00,6.707,6.717,6.615,6.717,400000.0
2005-01-27 18:25:00,6.644,6.7,6.591,6.626,500000.0
2005-01-27 18:26:00,6.628,6.709,6.588,6.709,550000.0
2005-01-27 18:27:00,6.638,6.645,6.638,6.645,100000.0
2005-01-27 18:29:00,6.662,6.731,6.647,6.731,350000.0
2005-01-27 18:30:00,6.683,6.725,6.589,6.671,450000.0
2005-01-27 18:31:00,6.699,6.708,6.617,6.69,350000.0
2005-01-27 18:32:00,6.638,6.711,6.57,6.645,450000.0
2005-01-27 18:33:00,6.702,6.716,6.611,6.612,300000.0
2005-01-27 18:34:00,6.683,6.733,6.608,6.733,400000.0
2005-01-27 18:35:00,6.673,6.753,6.665,6.665,350000.0
2005-01-27 18:36:00,6.573,6.683,6.573,6.649,550000.0
2005-01-27 18:37:00,6.665,6.752,6.635,6.689,500000.0
2005-01-27 18:38:00,6.703,6.706,6.596,6.681,450000.0
2005-01-27 18:39:00,6.733,6.746,6.642,6.709,400000.0
2005-01-27 18:40:00,6.722,6.746,6.626,6.675,250000.0
2005-01-27 18:41:00,6.645,6.715,6.624,6.677,500000.0
2005-01-27 18:42:00,6.644,6.708,6.587,6.621,550000.0
2005-01-27 18:43:00,6.664,6.71,6.589,6.71,400000.0
2005-01-27 18:44:00,6.666,6.715,6.588,6.641,500000.0
2005-01-27 18:45:00,6.608,6.702,6.608,6.676,350000.0
2005-01-27 18:46:00,6.606,6.723,6.57,6.723,350000.0
2005-01-27 18:47:00,6.622,6.796,6.622,6.715,400000.0
2005-01-27 18:48:00,6.672,6.672,6.646,6.646,100000.0
2005-01-27 18:49:00,6.655,6.704,6.655,6.704,100000.0
2005-01-27 18:51:00,6.699,6.743,6.642,6.642,450000.0
2005-01-27 18:54:00,6.695,6.695,6.603,6.639,200000.0
2005-01-27 18:56:00,6.685,6.685,6.585,6.624,200000.0
2005-01-27 18:59:00,6.626,6.7,6.626,6.674,450000.0
2005-01-27 19:00:00,6.676,6.766,6.631,6.745,350000.0
2005-01-27 19:01:00,6.634,6.724,6.613,6.698,500000.0
2005-01-27 19:02:00,6.673,6.74,6.633,6.633,400000.0
2005-01-27 19:03:00,6.708,6.708,6.602,6.611,350000.0
2005-01-27 19:04:00,6.731,6.731,6.685,6.695,150000.0
2005-01-27 19:06:00,6.722,6.75,6.642,6.75,400000.0
2005-01-27 19:07:00,6.683,6.715,6.609,6.658,400000.0
2005-01-27 19:08:00,6.664,6.759,6.631,6.631,350000.0
2005-01-27 19:09:00,6.599,6.734,6.576,6.67,500000.0
2005-01-27 19:10:00,6.715,6.758,6.715,6.758,100000.0
2005-01-27 19:11:00,6.613,6.613,6.613,6.613,50000.0
2005-01-27 19:12:00,6.657,6.758,6.657,6.726,350000.0
2005-01-27 19:13:00,6.668,6.754,6.609,6.609,350000.0
2005-01-27 19:14:00,6.639,6.745,6.631,6.729,400000.0
2005-01-27 19:15:00,6.667,6.758,6.667,6.752,500000.0
2005-01-27 19:16:00,6.758,6.762,6.709,6.724,350000.0
2005-01-27 19:17:00,6.659,6.716,6.635,6.635,350000.0
2005-01-27 19:18:00,6.653,6.799,6.653,6.711,350000.0
2005-01-27 19:19:00,6.733,6.754,6.628,6.754,400000.0
2005-01-27 19:20:00,6.632,6.784,6.632,6.726,400000.0
2005-01-27 19:21:00,6.728,6.728,6.654,6.714,250000.0
2005-01-27 19:22:00,6.726,6.79,6.636,6.659,400000.0
2005-01-27 19:23:00,6.745,6.77,6.643,6.643,350000.0
2005-01-27 19:24:00,6.687,6.768,6.632,6.768,350000.0
2005-01-27 19:25:00,6.702,6.707,6.601,6.601,150000.0
2005-01-27 19:26:00,6.66,6.738,6.619,6.646,300000.0
2005-01-27 19:27:00,6.68,6.736,6.68,6.736,100000.0
2005-01-27 19:28:00,6.751,6.751,6.717,6.717,100000.0
2005-01-27 19:29:00,6.739,6.748,6.664,6.721,200000.0
2005-01-27 19:30:00,6.755,6.755,6.601,6.637,400000.0
2005-01-27 19:31:00,6.758,6.772,6.673,6.707,400000.0
2005-01-27 19:32:00,6.708,6.776,6.659,6.681,400000.0
2005-01-27 19:33:00,6.776,6.788,6.663,6.695,350000.0
2005-01-27 19:34:00,6.693,6.768,6.639,6.723,300000.0
2005-01-27 19:36:00,6.748,6.748,6.661,6.736,200000.0
2005-01-27 19:37:00,6.695,6.752,6.665,6.752,250000.0
2005-01-27 19:38:00,6.69,6.737,6.667,6.667,250000.0
2005-01-27 19:39:00,6.645,6.73,6.645,6.661,400000.0
2005-01-27 19:40:00,6.729,6.732,6.599,6.599,200000.0
2005-01-27 19:41:00,6.741,6.772,6.651,6.771,350000.0
2005-01-27 19:42:00,6.724,6.771,6.657,6.762,250000.0
2005-01-27 19:43:00,6.74,6.787,6.675,6.695,300000.0
2005-01-27 19:44:00,6.726,6.756,6.692,6.756,200000.0
2005-01-27 19:45:00,6.665,6.755,6.665,6.755,100000.0
2005-01-27 19:46:00,6.693,6.693,6.682,6.682,100000.0
2005-01-27 19:47:00,6.688,6.736,6.654,6.735,300000.0
2005-01-27 19:48:00,6.72,6.763,6.72,6.763,100000.0
2005-01-27 19:49:00,6.739,6.757,6.614,6.727,450000.0
2005-01-27 19:50:00,6.764,6.764,6.629,6.716,300000.0
2005-01-27 19:51:00,6.763,6.763,6.648,6.745,250000.0
2005-01-27 19:52:00,6.713,6.732,6.602,6.66,550000.0
2005-01-27 19:53:00,6.638,6.747,6.616,6.712,500000.0
2005-01-27 19:55:00,6.611,6.719,6.61,6.648,500000.0
2005-01-27 19:56:00,6.646,6.757,6.646,6.68,250000.0
2005-01-27 19:57:00,6.615,6.727,6.59,6.706,550000.0
2005-01-27 19:58:00,6.68,6.779,6.621,6.733,400000.0
2005-01-27 19:59:00,6.714,6.77,6.623,6.712,350000.0
2005-01-27 20:00:00,6.667,6.746,6.622,6.622,250000.0
2005-01-27 20:02:00,6.728,6.753,6.67,6.75,350000.0
2005-01-27 20:03:00,6.664,6.751,6.641,6.672,300000.0
2005-01-27 20:04:00,6.752,6.769,6.662,6.662,300000.0
2005-01-27 20:05:00,6.669,6.764,6.642,6.763,700000.0
2005-01-27 20:06:00,6.697,6.748,6.6,6.709,400000.0
2005-01-27 20:08:00,6.696,6.721,6.635,6.683,300000.0
2005-01-27 20:09:00,6.697,6.697,6.651,6.663,250000.0
2005-01-27 20:10:00,6.636,6.766,6.635,6.7,400000.0
2005-01-27 20:11:00,6.726,6.759,6.64,6.759,250000.0
2005-01-27 20:13:00,6.67,6.72,6.63,6.63,350000.0
2005-01-27 20:14:00,6.72,6.742,6.686,6.686,250000.0
2005-01-27 20:15:00,6.686,6.79,6.639,6.79,350000.0
2005-01-27 20:16:00,6.782,6.787,6.713,6.713,250000.0
2005-01-27 20:17:00,6.712,6.769,6.643,6.746,650000.0
2005-01-27 20:18:00,6.684,6.751,6.62,6.726,300000.0
2005-01-27 20:19:00,6.751,6.751,6.698,6.698,400000.0
2005-01-27 20:20:00,6.722,6.732,6.644,6.644,600000.0
2005-01-27 20:21:00,6.682,6.722,6.628,6.709,400000.0
2005-01-27 20:22:00,6.75,6.781,6.672,6.757,400000.0
2005-01-27 20:23:00,6.637,6.752,6.629,6.752,600000.0
2005-01-27 20:24:00,6.695,6.738,6.623,6.623,400000.0
2005-01-27 20:25:00,6.766,6.766,6.645,6.662,500000.0
2005-01-27 20:26:00,6.729,6.751,6.657,6.735,250000.0
2005-01-27 20:27:00,6.736,6.765,6.677,6.733,400000.0
2005-01-27 20:28:00,6.661,6.774,6.631,6.728,650000.0
2005-01-27 20:29:00,6.76,6.797,6.654,6.654,250000.0
2005-01-27 20:30:00,6.763,6.763,6.605,6.628,350000.0
2005-01-27 20:31:00,6.746,6.784,6.746,6.756,250000.0
2005-01-27 20:33:00,6.745,6.745,6.653,6.689,200000.0
2005-01-27 20:38:00,6.745,6.745,6.639,6.677,200000.0
2005-01-27 20:39:00,6.735,6.735,6.735,6.735,50000.0
2005-01-27 20:45:00,6.753,6.766,6.648,6.753,250000.0
2005-01-27 20:54:00,6.726,6.726,6.626,6.664,200000.0
2005-01-27 21:00:00,6.71,6.738,6.634,6.634,350000.0
2005-01-27 21:02:00,6.721,6.763,6.631,6.746,500000.0
2005-01-27 21:07:00,6.746,6.746,6.662,6.695,200000.0
2005-01-27 21:09:00,6.734,6.734,6.63,6.666,200000.0
2005-01-27 21:11:00,6.662,6.728,6.644,6.714,350000.0
2005-01-27 21:12:00,6.677,6.767,6.677,6.767,200000.0
2005-01-27 21:13:00,6.738,6.754,6.698,6.698,150000.0
2005-01-27 21:14:00,6.687,6.753,6.687,6.753,100000.0
2005-01-27 21:17:00,6.666,6.703,6.666,6.703,100000.0
2005-01-27 21:18:00,6.627,6.761,6.62,6.67,450000.0
2005-01-27 21:22:00,6.714,6.714,6.714,6.714,50000.0
2005-01-27 21:23:00,6.64,6.728,6.64,6.728,200000.0
2005-01-27 21:27:00,6.683,6.726,6.644,6.644,150000.0
2005-01-27 21:28:00,6.65,6.737,6.65,6.737,100000.0
2005-01-27 21:37:00,6.725,6.725,6.62,6.656,200000.0
2005-01-27 21:43:00,6.621,6.734,6.621,6.682,200000.0
2005-01-27 21:48:00,6.697,6.697,6.697,6.697,50000.0
2005-01-27 21:53:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 21:57:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:04:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:21:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:40:00,6.661,6.738,6.654,6.724,250000.0
2005-01-27 22:47:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:57:00,6.742,6.742,6.689,6.689,150000.0
2005-01-27 22:58:00,6.742,6.742,6.742,6.742,100000.0
2005-01-27 23:00:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:01:00,6.633,6.633,6.633,6.633,50000.0
2005-01-27 23:03:00,6.641,6.72,6.638,6.72,250000.0
2005-01-27 23:04:00,6.756,6.756,6.623,6.699,500000.0
2005-01-27 23:05:00,6.654,6.797,6.654,6.698,350000.0
2005-01-27 23:06:00,6.738,6.738,6.661,6.699,300000.0
2005-01-27 23:10:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:26:00,6.694,6.771,6.67,6.67,400000.0
2005-01-27 23:30:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:36:00,6.726,6.726,6.626,6.664,200000.0
2005-01-27 23:38:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:40:00,6.704,6.779,6.685,6.685,300000.0
2005-01-27 23:41:00,6.738,6.774,6.723,6.727,300000.0
2005-01-27 23:51:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:52:00,6.725,6.725,6.656,6.656,150000.0
2005-01-28 00:00:00,6.8,6.87,6.71,6.78,250000.0
2005-01-28 00:02:00,6.724,6.742,6.687,6.718,250000.0
2005-01-28 00:03:00,6.695,6.721,6.691,6.692,200000.0
2005-01-28 00:08:00,6.734,6.734,6.634,6.674,200000.0
2005-01-28 00:27:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 01:18:00,6.657,6.722,6.657,6.722,100000.0
2005-01-28 01:49:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 01:50:00,6.651,6.724,6.636,6.636,200000.0
2005-01-28 02:01:00,6.753,6.753,6.64,6.64,100000.0
2005-01-28 02:02:00,6.726,6.727,6.641,6.719,400000.0
2005-01-28 02:03:00,6.669,6.79,6.669,6.693,150000.0
2005-01-28 02:06:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 02:08:00,6.735,6.735,6.645,6.73,350000.0
2005-01-28 02:16:00,6.669,6.747,6.644,6.644,400000.0
2005-01-28 02:19:00,6.729,6.729,6.613,6.613,200000.0
2005-01-28 02:22:00,6.714,6.714,6.636,6.671,200000.0
2005-01-28 02:25:00,6.737,6.737,6.652,6.685,200000.0
2005-01-28 02:27:00,6.659,6.792,6.659,6.679,400000.0
2005-01-28 02:30:00,6.632,6.751,6.632,6.751,100000.0
2005-01-28 02:33:00,6.671,6.748,6.664,6.734,250000.0
2005-01-28 02:34:00,6.679,6.679,6.644,6.644,100000.0
2005-01-28 02:35:00,6.679,6.728,6.679,6.728,100000.0
2005-01-28 02:36:00,6.711,6.711,6.637,6.637,100000.0
2005-01-28 02:38:00,6.679,6.728,6.679,6.728,150000.0
2005-01-28 02:53:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 02:56:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 02:57:00,6.669,6.714,6.665,6.714,150000.0
2005-01-28 02:58:00,6.633,6.721,6.633,6.694,300000.0
2005-01-28 03:00:00,6.74,6.74,6.733,6.733,100000.0
2005-01-28 03:01:00,6.661,6.661,6.661,6.661,50000.0
2005-01-28 03:02:00,6.773,6.773,6.76,6.76,100000.0
2005-01-28 03:03:00,6.661,6.679,6.661,6.679,100000.0
2005-01-28 03:04:00,6.653,6.732,6.653,6.732,100000.0
2005-01-28 03:05:00,6.749,6.749,6.749,6.749,50000.0
2005-01-28 03:06:00,6.748,6.748,6.668,6.668,100000.0
2005-01-28 03:07:00,6.727,6.774,6.727,6.774,100000.0
2005-01-28 03:10:00,6.662,6.763,6.662,6.763,150000.0
2005-01-28 03:11:00,6.721,6.756,6.664,6.723,500000.0
2005-01-28 03:12:00,6.649,6.747,6.649,6.747,100000.0
2005-01-28 03:14:00,6.733,6.733,6.65,6.683,200000.0
2005-01-28 03:16:00,6.756,6.756,6.676,6.676,150000.0
2005-01-28 03:25:00,6.643,6.669,6.642,6.648,200000.0
2005-01-28 03:26:00,6.65,6.73,6.65,6.73,100000.0
2005-01-28 03:27:00,6.651,6.739,6.651,6.739,400000.0
2005-01-28 03:28:00,6.648,6.65,6.648,6.65,100000.0
2005-01-28 03:32:00,6.734,6.734,6.678,6.733,150000.0
2005-01-28 03:33:00,6.733,6.748,6.654,6.695,350000.0
2005-01-28 03:35:00,6.763,6.763,6.657,6.748,400000.0
2005-01-28 03:36:00,6.727,6.729,6.727,6.729,100000.0
2005-01-28 03:38:00,6.732,6.745,6.613,6.735,400000.0
2005-01-28 03:39:00,6.667,6.78,6.667,6.776,200000.0
2005-01-28 03:41:00,6.605,6.744,6.605,6.684,350000.0
2005-01-28 03:42:00,6.666,6.771,6.666,6.711,250000.0
2005-01-28 03:43:00,6.774,6.774,6.632,6.659,250000.0
2005-01-28 03:48:00,6.746,6.746,6.636,6.636,150000.0
2005-01-28 03:49:00,6.705,6.712,6.638,6.712,300000.0
2005-01-28 03:50:00,6.643,6.72,6.643,6.648,200000.0
2005-01-28 03:51:00,6.679,6.708,6.639,6.708,150000.0
2005-01-28 03:52:00,6.704,6.76,6.704,6.76,100000.0
2005-01-28 03:54:00,6.718,6.752,6.662,6.662,150000.0
2005-01-28 03:55:00,6.683,6.728,6.683,6.728,100000.0
2005-01-28 03:56:00,6.683,6.683,6.683,6.683,50000.0
2005-01-28 03:57:00,6.758,6.758,6.73,6.73,100000.0
2005-01-28 03:58:00,6.724,6.758,6.638,6.728,600000.0
2005-01-28 03:59:00,6.735,6.744,6.653,6.744,150000.0
2005-01-28 04:00:00,6.73,6.732,6.73,6.732,100000.0
2005-01-28 04:01:00,6.757,6.757,6.646,6.731,150000.0
2005-01-28 04:05:00,6.674,6.754,6.657,6.691,350000.0
2005-01-28 04:06:00,6.718,6.755,6.718,6.728,250000.0
2005-01-28 04:09:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 04:13:00,6.717,6.717,6.717,6.717,100000.0
2005-01-28 04:14:00,6.717,6.717,6.661,6.661,100000.0
2005-01-28 04:15:00,6.717,6.717,6.661,6.717,150000.0
2005-01-28 04:19:00,6.717,6.772,6.717,6.717,150000.0
2005-01-28 04:20:00,6.713,6.713,6.711,6.711,100000.0
2005-01-28 04:22:00,6.733,6.733,6.65,6.683,200000.0
2005-01-28 04:26:00,6.718,6.765,6.635,6.698,650000.0
2005-01-28 04:27:00,6.624,6.679,6.624,6.679,250000.0
2005-01-28 04:30:00,6.736,6.736,6.652,6.684,200000.0
2005-01-28 04:32:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 04:33:00,6.716,6.716,6.716,6.716,50000.0
2005-01-28 04:34:00,6.665,6.745,6.665,6.723,300000.0
2005-01-28 04:35:00,6.64,6.759,6.64,6.759,100000.0
2005-01-28 04:39:00,6.651,6.728,6.644,6.72,350000.0
2005-01-28 04:47:00,6.736,6.736,6.651,6.684,200000.0
2005-01-28 04:49:00,6.726,6.726,6.726,6.726,50000.0
2005-01-28 04:50:00,6.736,6.736,6.647,6.647,100000.0
2005-01-28 04:51:00,6.654,6.75,6.654,6.677,150000.0
2005-01-28 04:53:00,6.745,6.745,6.645,6.684,200000.0
2005-01-28 04:56:00,6.632,6.721,6.616,6.721,300000.0
2005-01-28 04:57:00,6.729,6.762,6.729,6.762,100000.0
2005-01-28 04:58:00,6.664,6.756,6.664,6.699,150000.0
2005-01-28 04:59:00,6.686,6.735,6.665,6.671,350000.0
2005-01-28 05:00:00,6.699,6.747,6.664,6.747,200000.0
2005-01-28 05:01:00,6.729,6.74,6.656,6.679,200000.0
2005-01-28 05:02:00,6.695,6.756,6.67,6.67,200000.0
2005-01-28 05:06:00,6.745,6.745,6.653,6.689,200000.0
2005-01-28 05:08:00,6.745,6.745,6.653,6.689,200000.0
2005-01-28 05:12:00,6.639,6.819,6.639,6.735,300000.0
2005-01-28 05:13:00,6.761,6.761,6.761,6.761,100000.0
2005-01-28 05:16:00,6.738,6.738,6.658,6.693,200000.0
2005-01-28 05:20:00,6.727,6.727,6.727,6.727,50000.0
2005-01-28 05:21:00,6.727,6.727,6.727,6.727,100000.0
2005-01-28 05:23:00,6.77,6.77,6.638,6.681,300000.0
2005-01-28 05:25:00,6.643,6.784,6.643,6.784,100000.0
2005-01-28 05:27:00,6.746,6.746,6.746,6.746,50000.0
2005-01-28 05:28:00,6.737,6.753,6.706,6.706,200000.0
2005-01-28 05:29:00,6.705,6.743,6.705,6.735,200000.0
2005-01-28 05:33:00,6.717,6.717,6.717,6.717,50000.0
2005-01-28 05:34:00,6.764,6.764,6.713,6.717,300000.0
2005-01-28 05:36:00,6.688,6.688,6.688,6.688,100000.0
2005-01-28 05:37:00,6.758,6.758,6.758,6.758,50000.0
2005-01-28 05:38:00,6.689,6.69,6.689,6.69,100000.0
2005-01-28 05:39:00,6.743,6.743,6.607,6.607,200000.0
2005-01-28 05:40:00,6.721,6.721,6.721,6.721,50000.0
2005-01-28 05:41:00,6.721,6.756,6.668,6.756,150000.0
2005-01-28 05:42:00,6.679,6.693,6.656,6.656,150000.0
2005-01-28 05:43:00,6.729,6.729,6.623,6.623,250000.0
2005-01-28 05:44:00,6.756,6.758,6.663,6.758,200000.0
2005-01-28 05:46:00,6.707,6.707,6.687,6.707,150000.0
2005-01-28 05:47:00,6.689,6.702,6.688,6.696,200000.0
2005-01-28 05:49:00,6.716,6.716,6.667,6.689,200000.0
2005-01-28 05:50:00,6.726,6.726,6.647,6.647,100000.0
2005-01-28 05:51:00,6.711,6.739,6.68,6.734,450000.0
2005-01-28 05:52:00,6.738,6.761,6.631,6.741,450000.0
2005-01-28 05:53:00,6.644,6.695,6.644,6.695,100000.0
2005-01-28 05:54:00,6.678,6.714,6.67,6.687,300000.0
2005-01-28 05:55:00,6.671,6.725,6.624,6.661,350000.0
2005-01-28 05:56:00,6.741,6.741,6.654,6.725,350000.0
2005-01-28 05:58:00,6.685,6.746,6.645,6.681,400000.0
2005-01-28 06:00:00,6.717,6.774,6.717,6.717,150000.0
2005-01-28 06:01:00,6.721,6.74,6.717,6.731,200000.0
2005-01-28 06:02:00,6.707,6.726,6.707,6.726,100000.0
2005-01-28 06:05:00,6.764,6.771,6.633,6.633,150000.0
2005-01-28 06:07:00,6.661,6.661,6.661,6.661,100000.0
2005-01-28 06:08:00,6.738,6.741,6.633,6.736,400000.0
2005-01-28 06:09:00,6.661,6.738,6.661,6.736,200000.0
2005-01-28 06:10:00,6.738,6.738,6.736,6.736,150000.0
2005-01-28 06:12:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 06:16:00,6.661,6.738,6.638,6.737,400000.0
2005-01-28 06:17:00,6.737,6.753,6.68,6.68,400000.0
2005-01-28 06:18:00,6.719,6.719,6.631,6.69,150000.0
2005-01-28 06:19:00,6.731,6.749,6.731,6.749,100000.0
2005-01-28 06:21:00,6.686,6.773,6.63,6.773,250000.0
2005-01-28 06:22:00,6.689,6.718,6.674,6.674,200000.0
2005-01-28 06:23:00,6.667,6.742,6.667,6.742,200000.0
2005-01-28 06:25:00,6.73,6.733,6.657,6.657,150000.0
2005-01-28 06:26:00,6.733,6.735,6.639,6.639,400000.0
2005-01-28 06:27:00,6.746,6.746,6.695,6.734,150000.0
2005-01-28 06:28:00,6.732,6.732,6.688,6.705,150000.0
2005-01-28 06:29:00,6.734,6.734,6.734,6.734,50000.0
2005-01-28 06:30:00,6.733,6.733,6.689,6.689,150000.0
2005-01-28 06:34:00,6.732,6.789,6.679,6.727,300000.0
2005-01-28 06:35:00,6.707,6.762,6.707,6.73,200000.0
2005-01-28 06:36:00,6.728,6.73,6.728,6.73,100000.0
2005-01-28 06:41:00,6.774,6.774,6.733,6.733,300000.0
2005-01-28 06:43:00,6.676,6.725,6.659,6.725,150000.0
2005-01-28 06:44:00,6.717,6.718,6.664,6.68,200000.0
2005-01-28 06:45:00,6.779,6.779,6.665,6.665,200000.0
2005-01-28 06:48:00,6.729,6.753,6.621,6.753,300000.0
2005-01-28 06:50:00,6.73,6.737,6.635,6.675,500000.0
2005-01-28 06:52:00,6.679,6.767,6.679,6.744,300000.0
2005-01-28 06:53:00,6.694,6.753,6.67,6.67,300000.0
2005-01-28 06:54:00,6.774,6.774,6.723,6.727,300000.0
2005-01-28 06:55:00,6.713,6.713,6.711,6.711,100000.0
2005-01-28 06:56:00,6.705,6.731,6.666,6.731,200000.0
2005-01-28 06:57:00,6.758,6.758,6.651,6.651,200000.0
2005-01-28 06:58:00,6.723,6.735,6.683,6.735,150000.0
2005-01-28 06:59:00,6.76,6.76,6.733,6.733,100000.0
2005-01-28 07:00:00,6.738,6.744,6.681,6.681,250000.0
2005-01-28 07:05:00,6.639,6.723,6.639,6.723,100000.0
2005-01-28 07:06:00,6.733,6.766,6.639,6.639,350000.0
2005-01-28 07:13:00,6.691,6.724,6.633,6.633,200000.0
2005-01-28 07:14:00,6.683,6.74,6.683,6.721,350000.0
2005-01-28 07:16:00,6.734,6.771,6.734,6.771,100000.0
2005-01-28 07:18:00,6.736,6.736,6.674,6.723,400000.0
2005-01-28 07:20:00,6.744,6.749,6.662,6.749,300000.0
2005-01-28 07:22:00,6.744,6.744,6.736,6.736,100000.0
2005-01-28 07:25:00,6.782,6.782,6.717,6.75,200000.0
2005-01-28 07:26:00,6.715,6.715,6.677,6.677,100000.0
2005-01-28 07:27:00,6.661,6.661,6.661,6.661,50000.0
2005-01-28 07:29:00,6.678,6.769,6.654,6.733,250000.0
2005-01-28 07:34:00,6.763,6.763,6.665,6.729,350000.0
2005-01-28 07:35:00,6.699,6.74,6.621,6.74,250000.0
2005-01-28 07:36:00,6.69,6.763,6.69,6.704,500000.0
2005-01-28 07:38:00,6.725,6.725,6.619,6.69,400000.0
2005-01-28 07:40:00,6.685,6.725,6.614,6.712,450000.0
2005-01-28 07:41:00,6.746,6.746,6.625,6.625,250000.0
2005-01-28 07:42:00,6.746,6.746,6.644,6.644,100000.0
2005-01-28 07:43:00,6.645,6.746,6.619,6.728,450000.0
2005-01-28 07:45:00,6.667,6.74,6.646,6.724,400000.0
2005-01-28 07:46:00,6.717,6.72,6.717,6.72,100000.0
2005-01-28 07:47:00,6.724,6.724,6.637,6.714,150000.0
2005-01-28 07:49:00,6.721,6.785,6.652,6.685,450000.0
2005-01-28 07:50:00,6.712,6.746,6.631,6.746,250000.0
2005-01-28 07:53:00,6.656,6.738,6.656,6.738,200000.0
2005-01-28 07:57:00,6.644,6.683,6.644,6.683,100000.0
2005-01-28 07:59:00,6.654,6.654,6.636,6.636,100000.0
2005-01-28 08:04:00,6.621,6.704,6.583,6.583,300000.0
2005-01-28 08:05:00,6.627,6.706,6.589,6.661,550000.0
2005-01-28 08:06:00,6.643,6.705,6.616,6.661,400000.0
2005-01-28 08:07:00,6.723,6.723,6.606,6.718,500000.0
2005-01-28 08:08:00,6.661,6.743,6.617,6.617,650000.0
2005-01-28 08:10:00,6.701,6.701,6.609,6.609,250000.0
2005-01-28 08:11:00,6.686,6.688,6.586,6.677,300000.0
2005-01-28 08:12:00,6.726,6.726,6.631,6.631,100000.0
2005-01-28 08:13:00,6.732,6.751,6.647,6.648,400000.0
2005-01-28 08:14:00,6.608,6.721,6.603,6.608,400000.0
2005-01-28 08:17:00,6.618,6.718,6.618,6.695,650000.0
2005-01-28 08:18:00,6.679,6.718,6.602,6.672,550000.0
2005-01-28 08:21:00,6.614,6.724,6.589,6.638,550000.0
2005-01-28 08:22:00,6.569,6.689,6.569,6.621,350000.0
2005-01-28 08:23:00,6.604,6.713,6.604,6.713,300000.0
2005-01-28 08:24:00,6.749,6.768,6.679,6.679,250000.0
2005-01-28 08:25:00,6.648,6.771,6.648,6.754,350000.0
2005-01-28 08:26:00,6.747,6.747,6.627,6.731,500000.0
2005-01-28 08:27:00,6.668,6.706,6.662,6.706,250000.0
2005-01-28 08:28:00,6.704,6.721,6.617,6.687,450000.0
2005-01-28 08:29:00,6.599,6.703,6.568,6.703,400000.0
2005-01-28 08:31:00,6.665,6.763,6.665,6.692,400000.0
2005-01-28 08:32:00,6.744,6.744,6.684,6.684,100000.0
2005-01-28 08:33:00,6.701,6.741,6.603,6.7,400000.0
2005-01-28 08:34:00,6.668,6.721,6.629,6.664,300000.0
2005-01-28 08:36:00,6.695,6.7,6.586,6.634,500000.0
2005-01-28 08:41:00,6.695,6.703,6.633,6.633,350000.0
2005-01-28 08:42:00,6.762,6.762,6.681,6.737,450000.0
2005-01-28 08:43:00,6.725,6.734,6.725,6.734,100000.0
2005-01-28 08:44:00,6.693,6.738,6.683,6.738,350000.0
2005-01-28 08:45:00,6.731,6.731,6.666,6.666,350000.0
2005-01-28 08:46:00,6.759,6.763,6.637,6.728,500000.0
2005-01-28 08:48:00,6.648,6.713,6.648,6.689,450000.0
2005-01-28 08:49:00,6.773,6.773,6.664,6.72,400000.0
2005-01-28 08:50:00,6.645,6.803,6.645,6.73,300000.0
2005-01-28 08:51:00,6.729,6.777,6.671,6.712,350000.0
2005-01-28 08:52:00,6.656,6.746,6.648,6.733,450000.0
2005-01-28 08:54:00,6.76,6.76,6.654,6.661,350000.0
2005-01-28 08:55:00,6.763,6.768,6.625,6.768,250000.0
2005-01-28 08:56:00,6.693,6.777,6.663,6.716,550000.0
2005-01-28 08:57:00,6.727,6.771,6.654,6.728,550000.0
2005-01-28 08:58:00,6.772,6.772,6.657,6.715,200000.0
2005-01-28 08:59:00,6.765,6.777,6.652,6.737,500000.0
2005-01-28 09:01:00,6.736,6.736,6.652,6.652,100000.0
2005-01-28 09:05:00,6.713,6.751,6.641,6.749,400000.0
2005-01-28 09:08:00,6.667,6.787,6.655,6.655,300000.0
2005-01-28 09:10:00,6.756,6.763,6.643,6.759,350000.0
2005-01-28 09:13:00,6.694,6.774,6.643,6.774,450000.0
2005-01-28 09:14:00,6.749,6.783,6.688,6.689,500000.0
2005-01-28 09:17:00,6.777,6.779,6.653,6.749,550000.0
2005-01-28 09:18:00,6.742,6.794,6.671,6.74,400000.0
2005-01-28 09:19:00,6.774,6.774,6.653,6.751,450000.0
2005-01-28 09:20:00,6.683,6.764,6.651,6.651,450000.0
2005-01-28 09:21:00,6.687,6.767,6.642,6.767,550000.0
2005-01-28 09:23:00,6.678,6.776,6.639,6.742,450000.0
2005-01-28 09:24:00,6.647,6.742,6.647,6.703,400000.0
2005-01-28 09:27:00,6.698,6.784,6.658,6.658,250000.0
2005-01-28 09:28:00,6.695,6.749,6.671,6.735,350000.0
2005-01-28 09:30:00,6.662,6.759,6.623,6.759,400000.0
2005-01-28 09:34:00,6.72,6.755,6.626,6.729,300000.0
2005-01-28 09:38:00,6.679,6.756,6.626,6.739,450000.0
2005-01-28 09:39:00,6.761,6.764,6.627,6.748,500000.0
2005-01-28 09:41:00,6.692,6.712,6.624,6.624,350000.0
2005-01-28 09:42:00,6.721,6.754,6.661,6.671,400000.0
2005-01-28 09:44:00,6.667,6.763,6.626,6.68,350000.0
2005-01-28 09:45:00,6.613,6.738,6.613,6.738,100000.0
2005-01-28 09:46:00,6.69,6.789,6.65,6.67,350000.0
2005-01-28 09:49:00,6.694,6.748,6.643,6.687,350000.0
2005-01-28 09:50:00,6.667,6.743,6.607,6.624,500000.0
2005-01-28 09:52:00,6.759,6.759,6.623,6.715,400000.0
2005-01-28 09:53:00,6.62,6.728,6.62,6.627,400000.0
2005-01-28 09:54:00,6.747,6.759,6.624,6.726,350000.0
2005-01-28 09:55:00,6.721,6.762,6.644,6.666,400000.0
2005-01-28 09:56:00,6.664,6.763,6.638,6.757,400000.0
2005-01-28 10:02:00,6.648,6.774,6.648,6.736,350000.0
2005-01-28 10:03:00,6.707,6.707,6.592,6.638,400000.0
2005-01-28 10:04:00,6.721,6.743,6.652,6.679,400000.0
2005-01-28 10:05:00,6.617,6.747,6.617,6.747,400000.0
2005-01-28 10:06:00,6.674,6.749,6.609,6.749,450000.0
2005-01-28 10:09:00,6.751,6.753,6.611,6.746,450000.0
2005-01-28 10:11:00,6.748,6.749,6.621,6.621,500000.0
2005-01-28 10:12:00,6.738,6.738,6.625,6.7,350000.0
2005-01-28 10:15:00,6.753,6.753,6.624,6.697,350000.0
2005-01-28 10:16:00,6.596,6.747,6.596,6.723,400000.0
2005-01-28 10:17:00,6.689,6.701,6.604,6.626,400000.0
2005-01-28 10:18:00,6.612,6.754,6.612,6.749,450000.0
2005-01-28 10:19:00,6.652,6.738,6.613,6.672,400000.0
2005-01-28 10:20:00,6.632,6.706,6.627,6.627,550000.0
2005-01-28 10:21:00,6.699,6.747,6.693,6.729,400000.0
2005-01-28 10:23:00,6.72,6.763,6.616,6.718,450000.0
2005-01-28 10:24:00,6.735,6.735,6.52,6.715,900000.0
2005-01-28 10:25:00,6.631,6.744,6.606,6.704,700000.0
2005-01-28 10:31:00,6.605,6.7,6.605,6.659,350000.0
2005-01-28 10:38:00,6.6,6.739,6.6,6.712,400000.0
2005-01-28 10:39:00,6.73,6.78,6.643,6.643,650000.0
2005-01-28 10:40:00,6.707,6.717,6.606,6.716,550000.0
2005-01-28 10:41:00,6.703,6.709,6.606,6.607,350000.0
2005-01-28 10:42:00,6.692,6.737,6.599,6.705,750000.0
2005-01-28 10:43:00,6.685,6.721,6.582,6.615,400000.0
2005-01-28 10:44:00,6.705,6.752,6.617,6.719,900000.0
2005-01-28 10:47:00,6.716,6.753,6.616,6.616,350000.0
2005-01-28 10:51:00,6.713,6.752,6.615,6.741,550000.0
2005-01-28 11:06:00,6.709,6.716,6.601,6.606,350000.0
2005-01-28 11:15:00,6.638,6.753,6.629,6.672,400000.0
2005-01-28 11:20:00,6.716,6.749,6.639,6.672,400000.0
2005-01-28 11:22:00,6.765,6.829,6.641,6.641,400000.0
2005-01-28 11:26:00,6.738,6.751,6.646,6.746,400000.0
2005-01-28 11:28:00,6.612,6.694,6.585,6.694,350000.0
2005-01-28 11:29:00,6.659,6.747,6.639,6.669,500000.0
2005-01-28 11:31:00,6.724,6.753,6.646,6.708,350000.0
2005-01-28 11:37:00,6.647,6.75,6.608,6.708,400000.0
2005-01-28 11:42:00,6.611,6.711,6.611,6.706,350000.0
2005-01-28 11:46:00,6.717,6.787,6.645,6.661,400000.0
2005-01-28 11:49:00,6.71,6.74,6.618,6.683,350000.0
2005-01-28 11:52:00,6.659,6.754,6.617,6.753,450000.0
2005-01-28 11:53:00,6.621,6.748,6.621,6.655,400000.0
2005-01-28 11:56:00,6.691,6.75,6.671,6.674,350000.0
2005-01-28 11:57:00,6.741,6.762,6.652,6.722,450000.0
2005-01-28 12:03:00,6.639,6.733,6.634,6.709,550000.0
2005-01-28 12:05:00,6.72,6.749,6.621,6.664,350000.0
2005-01-28 12:07:00,6.749,6.751,6.61,6.689,450000.0
2005-01-28 12:08:00,6.738,6.751,6.628,6.751,450000.0
2005-01-28 12:09:00,6.639,6.725,6.636,6.669,350000.0
2005-01-28 12:10:00,6.728,6.756,6.656,6.703,400000.0
2005-01-28 12:11:00,6.662,6.681,6.596,6.623,300000.0
2005-01-28 12:12:00,6.628,6.782,6.628,6.651,350000.0
2005-01-28 12:13:00,6.692,6.741,6.616,6.704,400000.0
2005-01-28 12:14:00,6.704,6.726,6.595,6.631,550000.0
2005-01-28 12:20:00,6.669,6.754,6.609,6.693,500000.0
2005-01-28 12:27:00,6.728,6.761,6.646,6.735,550000.0
2005-01-28 12:29:00,6.731,6.764,6.618,6.628,500000.0
2005-01-28 12:31:00,6.729,6.729,6.663,6.719,350000.0
2005-01-28 12:32:00,6.62,6.756,6.62,6.646,300000.0
2005-01-28 12:36:00,6.764,6.764,6.638,6.728,350000.0
2005-01-28 12:45:00,6.681,6.759,6.626,6.678,400000.0
2005-01-28 12:46:00,6.636,6.755,6.627,6.627,500000.0
2005-01-28 13:00:00,6.73,6.746,6.624,6.674,500000.0
2005-01-28 13:02:00,6.646,6.737,6.641,6.682,400000.0
2005-01-28 13:20:00,6.661,6.721,6.626,6.678,500000.0
2005-01-28 13:26:00,6.668,6.745,6.616,6.668,550000.0
2005-01-28 13:29:00,6.748,6.754,6.611,6.713,350000.0
2005-01-28 13:30:00,6.746,6.746,6.613,6.633,450000.0
2005-01-28 13:33:00,6.656,6.722,6.623,6.661,350000.0
2005-01-28 13:35:00,6.696,6.752,6.636,6.636,400000.0
2005-01-28 13:44:00,6.637,6.744,6.606,6.676,350000.0
2005-01-28 13:45:00,6.654,6.764,6.627,6.741,400000.0
2005-01-28 13:47:00,6.714,6.714,6.614,6.653,200000.0
2005-01-28 13:49:00,6.604,6.71,6.604,6.704,350000.0
2005-01-28 14:01:00,6.694,6.745,6.632,6.745,400000.0
2005-01-28 14:07:00,6.713,6.75,6.628,6.718,400000.0
2005-01-28 14:11:00,6.68,6.726,6.648,6.726,400000.0
2005-01-28 14:12:00,6.738,6.757,6.707,6.757,450000.0
2005-01-28 14:13:00,6.717,6.717,6.619,6.647,350000.0
2005-01-28 14:20:00,6.657,6.755,6.657,6.668,350000.0
2005-01-28 14:21:00,6.651,6.759,6.633,6.691,450000.0
2005-01-28 14:22:00,6.733,6.759,6.625,6.759,450000.0
2005-01-28 14:28:00,6.727,6.76,6.66,6.713,400000.0
2005-01-28 14:29:00,6.712,6.768,6.636,6.736,350000.0
2005-01-28 14:36:00,6.741,6.758,6.653,6.758,400000.0
2005-01-28 14:44:00,6.669,6.756,6.669,6.736,450000.0
2005-01-28 14:45:00,6.713,6.758,6.678,6.737,400000.0
2005-01-28 14:48:00,6.726,6.763,6.666,6.74,400000.0
2005-01-28 14:53:00,6.662,6.74,6.635,6.708,400000.0
2005-01-28 14:55:00,6.714,6.731,6.623,6.623,450000.0
2005-01-28 14:56:00,6.728,6.762,6.629,6.746,550000.0
2005-01-28 14:59:00,6.706,6.791,6.666,6.772,550000.0
2005-01-28 15:05:00,6.63,6.7,6.616,6.649,550000.0
2005-01-28 15:21:00,6.709,6.761,6.63,6.761,250000.0
2005-01-28 15:22:00,6.729,6.768,6.691,6.721,450000.0
2005-01-28 15:24:00,6.736,6.764,6.658,6.753,350000.0
2005-01-28 15:25:00,6.769,6.798,6.679,6.757,350000.0
2005-01-28 15:26:00,6.665,6.787,6.665,6.698,550000.0
2005-01-28 15:27:00,6.701,6.801,6.692,6.72,350000.0
2005-01-28 15:28:00,6.719,6.82,6.715,6.77,350000.0
2005-01-28 15:29:00,6.692,6.778,6.641,6.752,400000.0
2005-01-28 15:30:00,6.781,6.791,6.691,6.791,450000.0
2005-01-28 15:31:00,6.711,6.807,6.691,6.697,500000.0
2005-01-28 15:32:00,6.714,6.781,6.672,6.766,450000.0
2005-01-28 15:33:00,6.759,6.763,6.681,6.759,400000.0
2005-01-28 15:34:00,6.671,6.873,6.671,6.703,400000.0
2005-01-28 15:35:00,6.752,6.807,6.722,6.748,400000.0
2005-01-28 15:36:00,6.747,6.809,6.658,6.809,550000.0
2005-01-28 15:37:00,6.798,6.842,6.724,6.724,400000.0
2005-01-28 15:38:00,6.76,6.871,6.76,6.768,450000.0
2005-01-28 15:39:00,6.714,6.828,6.711,6.828,300000.0
2005-01-28 15:40:00,6.725,6.839,6.725,6.725,450000.0
2005-01-28 15:41:00,6.699,6.84,6.699,6.772,400000.0
2005-01-28 15:42:00,6.802,6.802,6.708,6.724,350000.0
2005-01-28 15:43:00,6.738,6.788,6.666,6.671,450000.0
2005-01-28 15:44:00,6.793,6.816,6.714,6.803,350000.0
2005-01-28 15:45:00,6.809,6.809,6.697,6.801,450000.0
2005-01-28 15:46:00,6.732,6.847,6.702,6.715,400000.0
2005-01-28 15:47:00,6.793,6.817,6.675,6.696,550000.0
2005-01-28 15:49:00,6.772,6.822,6.754,6.822,350000.0
2005-01-28 15:50:00,6.733,6.828,6.703,6.821,550000.0
2005-01-28 15:51:00,6.795,6.825,6.694,6.704,350000.0
2005-01-28 15:52:00,6.707,6.811,6.684,6.684,350000.0
2005-01-28 15:53:00,6.798,6.857,6.743,6.798,500000.0
2005-01-28 15:54:00,6.804,6.819,6.77,6.819,450000.0
2005-01-28 15:55:00,6.707,6.876,6.707,6.812,500000.0
2005-01-28 15:56:00,6.66,6.838,6.66,6.779,450000.0
2005-01-28 15:57:00,6.763,6.804,6.721,6.749,450000.0
2005-01-28 15:58:00,6.731,6.84,6.719,6.835,500000.0
2005-01-28 15:59:00,6.842,6.882,6.758,6.769,450000.0
2005-01-28 16:00:00,6.81,6.885,6.709,6.796,500000.0
2005-01-28 16:01:00,6.801,6.814,6.695,6.697,400000.0
2005-01-28 16:02:00,6.721,6.851,6.701,6.763,550000.0
2005-01-28 16:03:00,6.829,6.879,6.743,6.782,450000.0
2005-01-28 16:04:00,6.665,6.767,6.611,6.767,550000.0
2005-01-28 16:05:00,6.778,6.816,6.704,6.771,400000.0
2005-01-28 16:06:00,6.718,6.824,6.679,6.795,350000.0
2005-01-28 16:07:00,6.727,6.844,6.723,6.723,500000.0
2005-01-28 16:08:00,6.673,6.811,6.673,6.731,550000.0
2005-01-28 16:09:00,6.703,6.815,6.689,6.81,350000.0
2005-01-28 16:12:00,6.746,6.796,6.718,6.75,350000.0
2005-01-28 16:13:00,6.735,6.818,6.717,6.818,450000.0
2005-01-28 16:14:00,6.821,6.821,6.704,6.748,500000.0
2005-01-28 16:15:00,6.799,6.817,6.667,6.667,350000.0
2005-01-28 16:16:00,6.719,6.785,6.662,6.763,550000.0
2005-01-28 16:17:00,6.786,6.814,6.691,6.691,350000.0
2005-01-28 16:18:00,6.804,6.804,6.675,6.768,400000.0
2005-01-28 16:19:00,6.769,6.769,6.761,6.761,100000.0
2005-01-28 16:20:00,6.807,6.807,6.673,6.689,550000.0
2005-01-28 16:21:00,6.716,6.8,6.668,6.762,500000.0
2005-01-28 16:22:00,6.777,6.792,6.698,6.738,450000.0
2005-01-28 16:23:00,6.721,6.85,6.714,6.714,400000.0
2005-01-28 16:24:00,6.781,6.835,6.698,6.81,550000.0
2005-01-28 16:27:00,6.727,6.727,6.717,6.717,100000.0
2005-01-28 16:28:00,6.773,6.822,6.734,6.806,400000.0
2005-01-28 16:30:00,6.694,6.787,6.637,6.756,550000.0
2005-01-28 16:31:00,6.735,6.824,6.696,6.741,400000.0
2005-01-28 16:32:00,6.736,6.821,6.736,6.802,200000.0
2005-01-28 16:33:00,6.715,6.827,6.715,6.723,350000.0
2005-01-28 16:34:00,6.757,6.818,6.716,6.809,350000.0
2005-01-28 16:35:00,6.705,6.838,6.683,6.739,500000.0
2005-01-28 16:37:00,6.819,6.819,6.713,6.728,500000.0
2005-01-28 16:40:00,6.743,6.783,6.66,6.694,200000.0
2005-01-28 16:41:00,6.663,6.766,6.663,6.699,350000.0
2005-01-28 16:42:00,6.718,6.852,6.718,6.82,500000.0
2005-01-28 16:43:00,6.68,6.803,6.68,6.727,350000.0
2005-01-28 16:44:00,6.814,6.814,6.673,6.673,400000.0
2005-01-28 16:45:00,6.672,6.762,6.671,6.718,400000.0
2005-01-28 16:46:00,6.717,6.771,6.703,6.767,350000.0
2005-01-28 16:47:00,6.68,6.797,6.64,6.689,600000.0
2005-01-28 16:48:00,6.786,6.838,6.723,6.768,500000.0
2005-01-28 16:50:00,6.709,6.828,6.709,6.798,400000.0
2005-01-28 16:51:00,6.806,6.806,6.65,6.661,400000.0
2005-01-28 16:52:00,6.715,6.809,6.709,6.809,450000.0
2005-01-28 16:53:00,6.719,6.809,6.688,6.728,350000.0
2005-01-28 16:54:00,6.734,6.849,6.714,6.714,450000.0
2005-01-28 16:55:00,6.767,6.801,6.667,6.718,550000.0
2005-01-28 16:58:00,6.691,6.792,6.666,6.767,500000.0
2005-01-28 17:00:00,6.792,6.792,6.655,6.659,350000.0
2005-01-28 17:02:00,6.719,6.804,6.713,6.744,400000.0
2005-01-28 17:04:00,6.701,6.79,6.66,6.728,350000.0
2005-01-28 17:05:00,6.811,6.823,6.703,6.775,400000.0
2005-01-28 17:07:00,6.773,6.807,6.682,6.738,500000.0
2005-01-28 17:08:00,6.664,6.805,6.664,6.747,500000.0
2005-01-28 17:09:00,6.713,6.819,6.688,6.73,350000.0
2005-01-28 17:10:00,6.777,6.807,6.714,6.773,350000.0
2005-01-28 17:11:00,6.803,6.813,6.675,6.683,400000.0
2005-01-28 17:12:00,6.753,6.795,6.706,6.716,400000.0
2005-01-28 17:13:00,6.759,6.792,6.665,6.776,450000.0
2005-01-28 17:14:00,6.719,6.776,6.657,6.76,550000.0
2005-01-28 17:15:00,6.673,6.793,6.664,6.72,350000.0
2005-01-28 17:16:00,6.736,6.736,6.595,6.682,450000.0
2005-01-28 17:17:00,6.745,6.79,6.683,6.683,200000.0
2005-01-28 17:18:00,6.709,6.753,6.676,6.753,350000.0
2005-01-28 17:19:00,6.63,6.737,6.63,6.724,450000.0
2005-01-28 17:20:00,6.694,6.754,6.63,6.648,350000.0
2005-01-28 17:21:00,6.641,6.763,6.625,6.694,400000.0
2005-01-28 17:22:00,6.723,6.729,6.597,6.676,400000.0
2005-01-28 17:23:00,6.615,6.706,6.603,6.685,550000.0
2005-01-28 17:24:00,6.702,6.727,6.634,6.643,350000.0
2005-01-28 17:25:00,6.69,6.715,6.587,6.715,400000.0
2005-01-28 17:26:00,6.63,6.742,6.63,6.691,450000.0
2005-01-28 17:27:00,6.694,6.704,6.606,6.697,400000.0
2005-01-28 17:28:00,6.659,6.72,6.574,6.6,550000.0
2005-01-28 17:29:00,6.606,6.72,6.606,6.702,500000.0
2005-01-28 17:30:00,6.579,6.709,6.579,6.7,450000.0
2005-01-28 17:31:00,6.663,6.713,6.604,6.694,600000.0
2005-01-28 17:32:00,6.642,6.764,6.634,6.685,400000.0
2005-01-28 17:33:00,6.681,6.708,6.594,6.708,400000.0
2005-01-28 17:34:00,6.706,6.781,6.636,6.733,450000.0
2005-01-28 17:35:00,6.643,6.709,6.581,6.653,500000.0
2005-01-28 17:36:00,6.687,6.722,6.584,6.714,450000.0
2005-01-28 17:37:00,6.718,6.72,6.606,6.683,550000.0
2005-01-28 17:38:00,6.662,6.73,6.633,6.658,400000.0
2005-01-28 17:39:00,6.695,6.702,6.605,6.624,350000.0
2005-01-28 17:40:00,6.625,6.74,6.625,6.715,500000.0
2005-01-28 17:41:00,6.666,6.685,6.666,6.685,100000.0
2005-01-28 17:42:00,6.627,6.802,6.627,6.713,500000.0
2005-01-28 17:43:00,6.727,6.739,6.59,6.62,400000.0
2005-01-28 17:44:00,6.72,6.747,6.652,6.702,450000.0
2005-01-28 17:45:00,6.64,6.7,6.614,6.662,550000.0
2005-01-28 17:46:00,6.696,6.738,6.625,6.625,500000.0
2005-01-28 17:47:00,6.724,6.747,6.617,6.652,400000.0
2005-01-28 17:48:00,6.716,6.745,6.625,6.745,400000.0
2005-01-28 17:49:00,6.708,6.745,6.664,6.719,350000.0
2005-01-28 17:50:00,6.731,6.75,6.643,6.643,550000.0
2005-01-28 17:51:00,6.671,6.733,6.619,6.662,550000.0
2005-01-28 17:53:00,6.707,6.768,6.677,6.677,500000.0
2005-01-28 17:54:00,6.675,6.76,6.636,6.76,350000.0
2005-01-28 17:55:00,6.624,6.72,6.624,6.702,350000.0
2005-01-28 17:57:00,6.726,6.744,6.658,6.705,400000.0
2005-01-28 17:58:00,6.709,6.725,6.649,6.684,450000.0
2005-01-28 17:59:00,6.631,6.743,6.631,6.743,350000.0
2005-01-28 18:00:00,6.626,6.742,6.626,6.703,350000.0
2005-01-28 18:01:00,6.67,6.726,6.583,6.64,450000.0
2005-01-28 18:02:00,6.607,6.701,6.589,6.678,500000.0
2005-01-28 18:04:00,6.733,6.75,6.613,6.665,400000.0
2005-01-28 18:05:00,6.652,6.734,6.596,6.734,550000.0
2005-01-28 18:06:00,6.682,6.756,6.611,6.611,450000.0
2005-01-28 18:07:00,6.746,6.746,6.619,6.724,400000.0
2005-01-28 18:09:00,6.704,6.704,6.696,6.696,100000.0
2005-01-28 18:10:00,6.689,6.689,6.594,6.606,350000.0
2005-01-28 18:11:00,6.624,6.716,6.592,6.691,450000.0
2005-01-28 18:12:00,6.598,6.732,6.598,6.732,300000.0
2005-01-28 18:13:00,6.642,6.73,6.617,6.73,300000.0
2005-01-28 18:14:00,6.634,6.757,6.634,6.696,400000.0
2005-01-28 18:16:00,6.615,6.746,6.6,6.6,400000.0
2005-01-28 18:18:00,6.67,6.756,6.609,6.609,500000.0
2005-01-28 18:19:00,6.702,6.704,6.644,6.696,200000.0
2005-01-28 18:21:00,6.653,6.728,6.626,6.703,550000.0
2005-01-28 18:22:00,6.697,6.697,6.598,6.628,400000.0
2005-01-28 18:23:00,6.703,6.731,6.645,6.731,400000.0
2005-01-28 18:24:00,6.723,6.723,6.618,6.714,400000.0
2005-01-28 18:25:00,6.633,6.697,6.587,6.623,500000.0
2005-01-28 18:26:00,6.664,6.738,6.638,6.738,550000.0
2005-01-28 18:27:00,6.633,6.633,6.613,6.613,100000.0
2005-01-28 18:28:00,6.69,6.696,6.589,6.696,350000.0
2005-01-28 18:29:00,6.656,6.737,6.623,6.737,350000.0
2005-01-28 18:30:00,6.697,6.741,6.599,6.674,450000.0
2005-01-28 18:34:00,6.715,6.763,6.655,6.749,400000.0
2005-01-28 18:37:00,6.655,6.722,6.644,6.681,500000.0
2005-01-28 18:38:00,6.708,6.725,6.604,6.678,450000.0
2005-01-28 18:39:00,6.723,6.739,6.645,6.712,400000.0
2005-01-28 18:40:00,6.716,6.744,6.632,6.696,250000.0
2005-01-28 18:41:00,6.69,6.758,6.67,6.726,500000.0
2005-01-28 18:42:00,6.677,6.754,6.618,6.653,550000.0
2005-01-28 18:43:00,6.679,6.73,6.594,6.73,400000.0
2005-01-28 18:44:00,6.713,6.771,6.635,6.696,500000.0
2005-01-28 18:45:00,6.663,6.784,6.663,6.728,350000.0
2005-01-28 18:46:00,6.619,6.749,6.584,6.749,350000.0
2005-01-28 18:47:00,6.653,6.787,6.653,6.755,400000.0
2005-01-28 18:48:00,6.727,6.727,6.64,6.686,400000.0
2005-01-28 18:49:00,6.755,6.776,6.677,6.738,400000.0
2005-01-28 18:50:00,6.77,6.77,6.739,6.766,150000.0
2005-01-28 18:51:00,6.741,6.762,6.635,6.659,450000.0
2005-01-28 18:53:00,6.713,6.757,6.68,6.728,450000.0
2005-01-28 18:54:00,6.756,6.756,6.668,6.729,250000.0
2005-01-28 18:55:00,6.648,6.757,6.625,6.708,350000.0
2005-01-28 18:56:00,6.753,6.753,6.742,6.742,100000.0
2005-01-28 18:57:00,6.766,6.766,6.628,6.731,450000.0
2005-01-28 18:59:00,6.686,6.742,6.686,6.716,450000.0
2005-01-28 19:00:00,6.689,6.765,6.632,6.765,350000.0
2005-01-28 19:01:00,6.677,6.731,6.64,6.705,500000.0
2005-01-28 19:03:00,6.729,6.733,6.645,6.645,350000.0
2005-01-28 19:05:00,6.73,6.743,6.64,6.673,350000.0
2005-01-28 19:07:00,6.708,6.748,6.639,6.688,400000.0
2005-01-28 19:08:00,6.682,6.795,6.682,6.692,350000.0
2005-01-28 19:09:00,6.671,6.782,6.647,6.713,500000.0
2005-01-28 19:10:00,6.631,6.68,6.631,6.68,100000.0
2005-01-28 19:11:00,6.729,6.731,6.644,6.729,300000.0
2005-01-28 19:15:00,6.68,6.773,6.68,6.773,500000.0
2005-01-28 19:16:00,6.764,6.764,6.688,6.722,350000.0
2005-01-28 19:17:00,6.761,6.761,6.719,6.719,100000.0
2005-01-28 19:20:00,6.752,6.752,6.64,6.64,400000.0
2005-01-28 19:21:00,6.753,6.753,6.685,6.752,250000.0
2005-01-28 19:22:00,6.735,6.735,6.615,6.646,400000.0
2005-01-28 19:23:00,6.749,6.764,6.65,6.65,350000.0
2005-01-28 19:26:00,6.752,6.752,6.641,6.689,150000.0
2005-01-28 19:27:00,6.644,6.755,6.644,6.691,200000.0
2005-01-28 19:28:00,6.745,6.745,6.614,6.666,250000.0
2005-01-28 19:29:00,6.748,6.75,6.638,6.75,250000.0
2005-01-28 19:30:00,6.757,6.777,6.637,6.653,650000.0
2005-01-28 19:31:00,6.687,6.761,6.674,6.674,400000.0
2005-01-28 19:32:00,6.675,6.766,6.641,6.692,800000.0
2005-01-28 19:33:00,6.741,6.766,6.637,6.66,400000.0
2005-01-28 19:34:00,6.697,6.708,6.689,6.701,350000.0
2005-01-28 19:35:00,6.751,6.751,6.688,6.688,150000.0
2005-01-28 19:37:00,6.725,6.725,6.624,6.664,200000.0
2005-01-28 19:39:00,6.734,6.734,6.651,6.683,200000.0
2005-01-28 19:43:00,6.726,6.726,6.621,6.657,200000.0
2005-01-28 19:46:00,6.723,6.727,6.648,6.727,300000.0
2005-01-28 19:47:00,6.732,6.732,6.629,6.629,100000.0
2005-01-28 19:49:00,6.739,6.769,6.654,6.706,450000.0
2005-01-28 19:51:00,6.702,6.721,6.702,6.721,100000.0
2005-01-28 19:52:00,6.729,6.787,6.66,6.697,650000.0
2005-01-28 19:53:00,6.63,6.716,6.63,6.684,150000.0
2005-01-28 19:54:00,6.682,6.682,6.614,6.614,100000.0
2005-01-28 19:55:00,6.603,6.756,6.603,6.664,550000.0
2005-01-28 19:56:00,6.672,6.785,6.628,6.628,300000.0
2005-01-28 19:57:00,6.626,6.746,6.583,6.746,500000.0
2005-01-28 19:58:00,6.756,6.756,6.594,6.669,300000.0
2005-01-28 19:59:00,6.727,6.727,6.629,6.666,250000.0
2005-01-28 20:01:00,6.642,6.773,6.619,6.619,250000.0
2005-01-28 20:02:00,6.675,6.738,6.615,6.674,250000.0
2005-01-28 20:03:00,6.656,6.769,6.646,6.722,250000.0
2005-01-28 20:04:00,6.692,6.756,6.692,6.756,100000.0
2005-01-28 20:05:00,6.703,6.705,6.566,6.581,550000.0
2005-01-28 20:07:00,6.716,6.716,6.637,6.672,200000.0
2005-01-28 20:08:00,6.668,6.709,6.635,6.709,150000.0
2005-01-28 20:09:00,6.653,6.738,6.653,6.716,300000.0
2005-01-28 20:10:00,6.63,6.749,6.63,6.749,100000.0
2005-01-28 20:15:00,6.704,6.764,6.61,6.764,250000.0
2005-01-28 20:16:00,6.68,6.701,6.638,6.655,250000.0
2005-01-28 20:17:00,6.717,6.756,6.67,6.677,400000.0
2005-01-28 20:18:00,6.685,6.717,6.634,6.669,250000.0
2005-01-28 20:19:00,6.705,6.766,6.669,6.67,350000.0
2005-01-28 20:20:00,6.753,6.753,6.64,6.717,650000.0
2005-01-28 20:21:00,6.71,6.752,6.644,6.644,250000.0
2005-01-28 20:22:00,6.667,6.71,6.667,6.71,100000.0
2005-01-28 20:23:00,6.618,6.75,6.618,6.655,450000.0
2005-01-28 20:24:00,6.644,6.757,6.621,6.701,250000.0
2005-01-28 20:25:00,6.663,6.739,6.607,6.641,500000.0
2005-01-28 20:26:00,6.683,6.744,6.678,6.744,350000.0
2005-01-28 20:27:00,6.701,6.741,6.638,6.695,500000.0
2005-01-28 20:30:00,6.63,6.698,6.62,6.653,650000.0
2005-01-28 20:31:00,6.724,6.774,6.667,6.738,250000.0
2005-01-28 20:32:00,6.762,6.774,6.662,6.759,500000.0
2005-01-28 20:38:00,6.716,6.716,6.632,6.664,200000.0
2005-01-28 20:39:00,6.623,6.623,6.623,6.623,100000.0
2005-01-28 20:44:00,6.632,6.731,6.603,6.731,200000.0
2005-01-28 20:48:00,6.723,6.755,6.648,6.754,400000.0
2005-01-28 20:52:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:03:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:08:00,6.673,6.673,6.647,6.647,100000.0
2005-01-28 21:09:00,6.713,6.713,6.713,6.713,50000.0
2005-01-28 21:10:00,6.643,6.697,6.639,6.639,250000.0
2005-01-28 21:13:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:14:00,6.715,6.715,6.715,6.715,50000.0
2005-01-28 21:21:00,6.725,6.725,6.641,6.674,200000.0
2005-01-28 21:25:00,6.628,6.728,6.628,6.714,350000.0
2005-01-28 21:30:00,6.645,6.758,6.645,6.758,150000.0
2005-01-28 21:33:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:38:00,6.725,6.725,6.641,6.674,200000.0
2005-01-28 22:11:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 22:19:00,6.731,6.731,6.647,6.704,250000.0
2005-01-28 22:21:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 22:23:00,6.651,6.728,6.644,6.714,250000.0
2005-01-28 22:26:00,6.717,6.717,6.616,6.655,200000.0
2005-01-28 23:35:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:00:00,6.78,6.83,6.59,6.72,200000.0
2005-01-31 00:19:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:29:00,6.759,6.759,6.683,6.683,300000.0
2005-01-31 00:43:00,6.726,6.757,6.646,6.679,400000.0
2005-01-31 00:56:00,6.716,6.716,6.615,6.655,200000.0
2005-01-31 01:23:00,6.726,6.726,6.642,6.674,200000.0
2005-01-31 01:25:00,6.714,6.714,6.697,6.697,150000.0
2005-01-31 02:00:00,6.707,6.707,6.607,6.645,200000.0
2005-01-31 02:01:00,6.686,6.686,6.625,6.625,100000.0
2005-01-31 02:02:00,6.615,6.698,6.614,6.684,300000.0
2005-01-31 02:04:00,6.662,6.662,6.655,6.661,200000.0
2005-01-31 02:05:00,6.675,6.717,6.657,6.657,150000.0
2005-01-31 02:06:00,6.712,6.712,6.633,6.633,100000.0
2005-01-31 02:07:00,6.665,6.709,6.656,6.656,200000.0
2005-01-31 02:11:00,6.693,6.693,6.594,6.633,200000.0
2005-01-31 02:14:00,6.634,6.698,6.597,6.685,450000.0
2005-01-31 02:19:00,6.744,6.749,6.637,6.637,200000.0
2005-01-31 02:21:00,6.695,6.695,6.589,6.627,200000.0
2005-01-31 02:24:00,6.675,6.679,6.675,6.679,100000.0
2005-01-31 02:31:00,6.651,6.719,6.628,6.719,250000.0
2005-01-31 02:33:00,6.631,6.708,6.624,6.694,250000.0
2005-01-31 02:37:00,6.639,6.704,6.635,6.687,250000.0
2005-01-31 02:39:00,6.687,6.687,6.621,6.621,100000.0
2005-01-31 02:42:00,6.705,6.705,6.613,6.649,200000.0
2005-01-31 02:46:00,6.692,6.692,6.587,6.625,200000.0
2005-01-31 02:52:00,6.705,6.705,6.613,6.649,200000.0
2005-01-31 02:55:00,6.634,6.686,6.634,6.679,150000.0
2005-01-31 02:57:00,6.701,6.71,6.646,6.69,200000.0
2005-01-31 02:58:00,6.624,6.708,6.624,6.665,200000.0
2005-01-31 02:59:00,6.677,6.703,6.589,6.669,400000.0
2005-01-31 03:00:00,6.701,6.701,6.587,6.631,200000.0
2005-01-31 03:01:00,6.664,6.673,6.572,6.594,400000.0
2005-01-31 03:02:00,6.704,6.704,6.598,6.598,100000.0
2005-01-31 03:04:00,6.712,6.712,6.67,6.67,150000.0
2005-01-31 03:05:00,6.586,6.697,6.586,6.697,100000.0
2005-01-31 03:06:00,6.653,6.653,6.653,6.653,50000.0
2005-01-31 03:07:00,6.58,6.681,6.58,6.679,150000.0
2005-01-31 03:08:00,6.653,6.653,6.574,6.574,100000.0
2005-01-31 03:09:00,6.667,6.667,6.587,6.587,150000.0
2005-01-31 03:10:00,6.652,6.653,6.652,6.653,100000.0
2005-01-31 03:11:00,6.651,6.686,6.594,6.653,550000.0
2005-01-31 03:12:00,6.663,6.686,6.59,6.686,250000.0
2005-01-31 03:14:00,6.666,6.666,6.587,6.621,200000.0
2005-01-31 03:17:00,6.655,6.655,6.563,6.599,200000.0
2005-01-31 03:19:00,6.644,6.693,6.574,6.574,500000.0
2005-01-31 03:20:00,6.695,6.756,6.595,6.595,550000.0
2005-01-31 03:30:00,6.685,6.685,6.594,6.594,100000.0
2005-01-31 03:33:00,6.66,6.673,6.57,6.623,350000.0
2005-01-31 03:34:00,6.583,6.712,6.583,6.665,250000.0
2005-01-31 03:35:00,6.699,6.699,6.603,6.697,400000.0
2005-01-31 03:39:00,6.59,6.676,6.59,6.676,100000.0
2005-01-31 03:40:00,6.647,6.671,6.647,6.647,150000.0
2005-01-31 03:41:00,6.649,6.649,6.59,6.59,100000.0
2005-01-31 03:42:00,6.594,6.682,6.594,6.645,250000.0
2005-01-31 03:43:00,6.719,6.733,6.588,6.616,250000.0
2005-01-31 03:45:00,6.656,6.72,6.646,6.652,300000.0
2005-01-31 03:46:00,6.719,6.727,6.598,6.598,300000.0
2005-01-31 03:47:00,6.713,6.732,6.595,6.655,300000.0
2005-01-31 03:49:00,6.645,6.652,6.578,6.652,300000.0
2005-01-31 03:50:00,6.584,6.668,6.584,6.59,200000.0
2005-01-31 03:51:00,6.579,6.638,6.568,6.638,300000.0
2005-01-31 03:53:00,6.59,6.662,6.564,6.564,350000.0
2005-01-31 03:56:00,6.672,6.68,6.672,6.68,100000.0
2005-01-31 03:57:00,6.602,6.679,6.602,6.679,150000.0
2005-01-31 03:58:00,6.661,6.696,6.573,6.65,600000.0
2005-01-31 04:00:00,6.659,6.659,6.58,6.613,200000.0
2005-01-31 04:01:00,6.601,6.619,6.601,6.619,100000.0
2005-01-31 04:02:00,6.605,6.677,6.605,6.658,300000.0
2005-01-31 04:03:00,6.597,6.678,6.528,6.678,350000.0
2005-01-31 04:05:00,6.653,6.653,6.553,6.593,200000.0
2005-01-31 04:11:00,6.66,6.66,6.582,6.582,100000.0
2005-01-31 04:12:00,6.612,6.637,6.612,6.637,100000.0
2005-01-31 04:13:00,6.637,6.637,6.597,6.597,100000.0
2005-01-31 04:14:00,6.637,6.637,6.612,6.612,100000.0
2005-01-31 04:15:00,6.637,6.69,6.572,6.572,300000.0
2005-01-31 04:16:00,6.644,6.644,6.639,6.639,100000.0
2005-01-31 04:17:00,6.55,6.582,6.55,6.582,100000.0
2005-01-31 04:20:00,6.644,6.644,6.539,6.576,200000.0
2005-01-31 04:23:00,6.643,6.645,6.559,6.597,450000.0
2005-01-31 04:24:00,6.605,6.665,6.605,6.665,200000.0
2005-01-31 04:29:00,6.63,6.65,6.575,6.575,200000.0
2005-01-31 04:30:00,6.658,6.658,6.658,6.658,100000.0
2005-01-31 04:33:00,6.655,6.655,6.563,6.599,200000.0
2005-01-31 04:34:00,6.636,6.636,6.599,6.599,100000.0
2005-01-31 04:39:00,6.581,6.658,6.574,6.65,350000.0
2005-01-31 04:40:00,6.598,6.636,6.584,6.584,150000.0
2005-01-31 04:41:00,6.648,6.648,6.648,6.648,50000.0
2005-01-31 04:42:00,6.658,6.658,6.658,6.658,50000.0
2005-01-31 04:43:00,6.571,6.604,6.571,6.604,100000.0
2005-01-31 04:45:00,6.637,6.637,6.601,6.625,250000.0
2005-01-31 04:46:00,6.666,6.666,6.542,6.593,200000.0
2005-01-31 04:47:00,6.685,6.698,6.577,6.577,200000.0
2005-01-31 04:48:00,6.609,6.609,6.609,6.609,100000.0
2005-01-31 04:50:00,6.635,6.635,6.543,6.579,200000.0
2005-01-31 04:52:00,6.636,6.636,6.518,6.606,200000.0
2005-01-31 04:53:00,6.648,6.672,6.552,6.552,200000.0
2005-01-31 04:55:00,6.63,6.63,6.566,6.566,150000.0
2005-01-31 04:56:00,6.554,6.65,6.545,6.65,300000.0
2005-01-31 04:59:00,6.637,6.637,6.559,6.559,100000.0
2005-01-31 05:00:00,6.569,6.628,6.539,6.628,200000.0
2005-01-31 05:01:00,6.554,6.589,6.554,6.589,100000.0
2005-01-31 05:02:00,6.554,6.554,6.554,6.554,100000.0
2005-01-31 05:03:00,6.561,6.638,6.554,6.624,250000.0
2005-01-31 05:05:00,6.629,6.629,6.569,6.612,200000.0
2005-01-31 05:07:00,6.687,6.687,6.628,6.671,200000.0
2005-01-31 05:09:00,6.781,6.781,6.654,6.654,300000.0
2005-01-31 05:10:00,6.617,6.617,6.617,6.617,100000.0
2005-01-31 05:11:00,6.617,6.617,6.617,6.617,50000.0
2005-01-31 05:15:00,6.626,6.626,6.526,6.565,200000.0
2005-01-31 05:20:00,6.636,6.636,6.535,6.575,200000.0
2005-01-31 05:24:00,6.645,6.645,6.553,6.589,200000.0
2005-01-31 05:26:00,6.653,6.653,6.576,6.61,200000.0
2005-01-31 05:33:00,6.648,6.648,6.539,6.576,200000.0
2005-01-31 05:35:00,6.624,6.63,6.624,6.63,100000.0
2005-01-31 05:40:00,6.588,6.643,6.588,6.643,150000.0
2005-01-31 05:41:00,6.631,6.666,6.578,6.666,150000.0
2005-01-31 05:42:00,6.589,6.603,6.566,6.566,150000.0
2005-01-31 05:43:00,6.639,6.639,6.533,6.533,250000.0
2005-01-31 05:44:00,6.666,6.668,6.573,6.668,200000.0
2005-01-31 05:45:00,6.666,6.666,6.666,6.666,50000.0
2005-01-31 05:47:00,6.646,6.648,6.578,6.612,250000.0
2005-01-31 05:48:00,6.627,6.662,6.585,6.585,350000.0
2005-01-31 05:49:00,6.587,6.723,6.587,6.721,300000.0
2005-01-31 05:51:00,6.738,6.772,6.699,6.754,450000.0
2005-01-31 05:53:00,6.623,6.646,6.623,6.646,100000.0
2005-01-31 05:54:00,6.6,6.637,6.6,6.622,300000.0
2005-01-31 05:55:00,6.595,6.661,6.558,6.595,350000.0
2005-01-31 05:58:00,6.643,6.677,6.643,6.677,100000.0
2005-01-31 05:59:00,6.703,6.717,6.6,6.6,200000.0
2005-01-31 06:00:00,6.642,6.688,6.58,6.629,200000.0
2005-01-31 06:02:00,6.647,6.647,6.552,6.552,100000.0
2005-01-31 06:03:00,6.639,6.641,6.548,6.548,150000.0
2005-01-31 06:05:00,6.664,6.671,6.533,6.533,150000.0
2005-01-31 06:06:00,6.578,6.639,6.533,6.533,250000.0
2005-01-31 06:07:00,6.533,6.533,6.533,6.533,50000.0
2005-01-31 06:08:00,6.638,6.641,6.533,6.636,400000.0
2005-01-31 06:11:00,6.569,6.672,6.568,6.672,150000.0
2005-01-31 06:12:00,6.551,6.571,6.551,6.571,100000.0
2005-01-31 06:13:00,6.607,6.607,6.539,6.571,350000.0
2005-01-31 06:14:00,6.664,6.664,6.54,6.54,150000.0
2005-01-31 06:15:00,6.615,6.654,6.531,6.654,400000.0
2005-01-31 06:16:00,6.551,6.628,6.544,6.614,300000.0
2005-01-31 06:18:00,6.615,6.615,6.537,6.539,200000.0
2005-01-31 06:19:00,6.567,6.602,6.563,6.602,150000.0
2005-01-31 06:20:00,6.658,6.658,6.658,6.658,50000.0
2005-01-31 06:21:00,6.627,6.725,6.599,6.725,250000.0
2005-01-31 06:23:00,6.653,6.653,6.603,6.644,150000.0
2005-01-31 06:24:00,6.663,6.663,6.621,6.621,100000.0
2005-01-31 06:25:00,6.618,6.618,6.539,6.539,150000.0
2005-01-31 06:26:00,6.628,6.634,6.533,6.533,400000.0
2005-01-31 06:27:00,6.636,6.636,6.585,6.624,150000.0
2005-01-31 06:28:00,6.588,6.588,6.588,6.588,50000.0
2005-01-31 06:30:00,6.602,6.612,6.527,6.612,150000.0
2005-01-31 06:31:00,6.619,6.619,6.528,6.553,400000.0
2005-01-31 06:32:00,6.614,6.614,6.526,6.526,100000.0
2005-01-31 06:33:00,6.526,6.628,6.526,6.618,350000.0
2005-01-31 06:34:00,6.518,6.646,6.518,6.606,200000.0
2005-01-31 06:35:00,6.523,6.669,6.523,6.669,350000.0
2005-01-31 06:36:00,6.616,6.654,6.53,6.53,150000.0
2005-01-31 06:37:00,6.665,6.668,6.531,6.665,550000.0
2005-01-31 06:39:00,6.62,6.684,6.6,6.6,200000.0
2005-01-31 06:40:00,6.594,6.653,6.57,6.57,300000.0
2005-01-31 06:41:00,6.674,6.674,6.623,6.627,300000.0
2005-01-31 06:42:00,6.631,6.636,6.594,6.636,300000.0
2005-01-31 06:45:00,6.647,6.647,6.52,6.52,200000.0
2005-01-31 06:46:00,6.625,6.625,6.511,6.511,350000.0
2005-01-31 06:47:00,6.623,6.627,6.492,6.627,550000.0
2005-01-31 06:48:00,6.542,6.626,6.542,6.559,200000.0
2005-01-31 06:49:00,6.669,6.669,6.669,6.669,50000.0
2005-01-31 06:52:00,6.592,6.672,6.592,6.642,300000.0
2005-01-31 06:53:00,6.584,6.643,6.56,6.56,300000.0
2005-01-31 06:54:00,6.673,6.673,6.633,6.633,300000.0
2005-01-31 07:00:00,6.635,6.635,6.543,6.579,200000.0
2005-01-31 07:01:00,6.616,6.616,6.589,6.589,100000.0
2005-01-31 07:02:00,6.535,6.618,6.534,6.604,300000.0
2005-01-31 07:04:00,6.616,6.623,6.586,6.586,150000.0
2005-01-31 07:08:00,6.552,6.674,6.552,6.615,400000.0
2005-01-31 07:10:00,6.568,6.638,6.568,6.57,300000.0
2005-01-31 07:11:00,6.63,6.63,6.63,6.63,50000.0
2005-01-31 07:12:00,6.636,6.674,6.564,6.671,250000.0
2005-01-31 07:13:00,6.591,6.624,6.533,6.533,200000.0
2005-01-31 07:14:00,6.583,6.633,6.583,6.624,350000.0
2005-01-31 07:15:00,6.618,6.618,6.618,6.618,50000.0
2005-01-31 07:16:00,6.637,6.668,6.637,6.668,100000.0
2005-01-31 07:17:00,6.576,6.638,6.549,6.636,400000.0
2005-01-31 07:18:00,6.631,6.638,6.574,6.632,400000.0
2005-01-31 07:19:00,6.645,6.645,6.56,6.56,100000.0
2005-01-31 07:20:00,6.646,6.646,6.556,6.631,300000.0
2005-01-31 07:21:00,6.614,6.639,6.614,6.639,100000.0
2005-01-31 07:22:00,6.624,6.624,6.616,6.616,100000.0
2005-01-31 07:23:00,6.644,6.665,6.644,6.661,150000.0
2005-01-31 07:28:00,6.53,6.614,6.53,6.614,100000.0
2005-01-31 07:33:00,6.628,6.656,6.539,6.539,350000.0
2005-01-31 07:35:00,6.617,6.651,6.55,6.651,250000.0
2005-01-31 07:36:00,6.586,6.648,6.578,6.611,500000.0
2005-01-31 07:37:00,6.543,6.683,6.543,6.64,450000.0
2005-01-31 07:40:00,6.615,6.649,6.543,6.649,450000.0
2005-01-31 07:41:00,6.69,6.714,6.581,6.581,250000.0
2005-01-31 07:42:00,6.663,6.663,6.547,6.547,100000.0
2005-01-31 07:43:00,6.565,6.666,6.539,6.648,450000.0
2005-01-31 07:44:00,6.661,6.681,6.572,6.6,300000.0
2005-01-31 07:46:00,6.643,6.644,6.643,6.644,100000.0
2005-01-31 07:48:00,6.643,6.649,6.572,6.648,200000.0
2005-01-31 07:49:00,6.566,6.669,6.56,6.634,350000.0
2005-01-31 07:50:00,6.584,6.668,6.584,6.668,100000.0
2005-01-31 07:51:00,6.59,6.682,6.578,6.676,600000.0
2005-01-31 07:52:00,6.682,6.682,6.564,6.564,150000.0
2005-01-31 07:53:00,6.564,6.661,6.564,6.661,200000.0
2005-01-31 07:56:00,6.641,6.655,6.553,6.655,300000.0
2005-01-31 07:57:00,6.57,6.612,6.562,6.612,300000.0
2005-01-31 07:58:00,6.688,6.688,6.601,6.601,300000.0
2005-01-31 07:59:00,6.642,6.655,6.56,6.655,400000.0
2005-01-31 08:00:00,6.673,6.693,6.599,6.693,300000.0
2005-01-31 08:01:00,6.616,6.688,6.559,6.559,400000.0
2005-01-31 08:03:00,6.564,6.645,6.556,6.645,450000.0
2005-01-31 08:06:00,6.592,6.656,6.562,6.6,400000.0
2005-01-31 08:08:00,6.603,6.676,6.554,6.561,650000.0
2005-01-31 08:10:00,6.662,6.67,6.577,6.577,250000.0
2005-01-31 08:11:00,6.639,6.646,6.544,6.636,300000.0
2005-01-31 08:12:00,6.679,6.679,6.578,6.578,100000.0
2005-01-31 08:14:00,6.569,6.686,6.566,6.649,400000.0
2005-01-31 08:15:00,6.564,6.679,6.564,6.679,250000.0
2005-01-31 08:16:00,6.6,6.666,6.599,6.633,250000.0
2005-01-31 08:17:00,6.678,6.678,6.578,6.655,650000.0
2005-01-31 08:18:00,6.635,6.679,6.556,6.622,550000.0
2005-01-31 08:19:00,6.57,6.656,6.57,6.606,250000.0
2005-01-31 08:20:00,6.664,6.664,6.498,6.615,550000.0
2005-01-31 08:21:00,6.574,6.684,6.549,6.598,550000.0
2005-01-31 08:22:00,6.517,6.624,6.517,6.544,350000.0
2005-01-31 08:23:00,6.571,6.679,6.571,6.676,300000.0
2005-01-31 08:25:00,6.558,6.681,6.558,6.664,350000.0
2005-01-31 08:26:00,6.661,6.661,6.553,6.658,500000.0
2005-01-31 08:27:00,6.575,6.641,6.575,6.641,250000.0
2005-01-31 08:28:00,6.658,6.668,6.557,6.625,450000.0
2005-01-31 08:29:00,6.534,6.626,6.496,6.626,400000.0
2005-01-31 08:30:00,6.649,6.666,6.578,6.629,400000.0
2005-01-31 08:31:00,6.574,6.649,6.574,6.598,400000.0
2005-01-31 08:32:00,6.679,6.679,6.629,6.629,100000.0
2005-01-31 08:33:00,6.646,6.683,6.549,6.643,400000.0
2005-01-31 08:34:00,6.596,6.653,6.562,6.582,300000.0
2005-01-31 08:35:00,6.562,6.642,6.543,6.642,300000.0
2005-01-31 08:36:00,6.637,6.654,6.538,6.575,500000.0
2005-01-31 08:37:00,6.623,6.669,6.568,6.645,250000.0
2005-01-31 08:38:00,6.654,6.67,6.536,6.571,650000.0
2005-01-31 08:39:00,6.593,6.621,6.521,6.521,250000.0
2005-01-31 08:45:00,6.653,6.684,6.599,6.599,350000.0
2005-01-31 08:47:00,6.668,6.682,6.558,6.611,550000.0
2005-01-31 08:48:00,6.582,6.648,6.576,6.593,450000.0
2005-01-31 08:49:00,6.684,6.692,6.596,6.645,400000.0
2005-01-31 08:51:00,6.653,6.688,6.564,6.61,350000.0
2005-01-31 08:53:00,6.657,6.675,6.591,6.657,400000.0
2005-01-31 08:54:00,6.672,6.672,6.557,6.57,350000.0
2005-01-31 08:57:00,6.639,6.664,6.563,6.629,550000.0
2005-01-31 08:58:00,6.67,6.67,6.55,6.615,250000.0
2005-01-31 09:00:00,6.605,6.637,6.498,6.528,550000.0
2005-01-31 09:02:00,6.538,6.634,6.538,6.588,550000.0
2005-01-31 09:03:00,6.592,6.655,6.539,6.539,300000.0
2005-01-31 09:06:00,6.61,6.661,6.564,6.609,350000.0
2005-01-31 09:07:00,6.541,6.659,6.541,6.649,400000.0
2005-01-31 09:08:00,6.686,6.686,6.623,6.623,100000.0
2005-01-31 09:10:00,6.656,6.667,6.543,6.667,350000.0
2005-01-31 09:18:00,6.653,6.68,6.572,6.636,400000.0
2005-01-31 09:21:00,6.598,6.677,6.555,6.677,550000.0
2005-01-31 09:22:00,6.65,6.685,6.598,6.685,250000.0
2005-01-31 09:24:00,6.521,6.623,6.521,6.589,400000.0
2005-01-31 09:25:00,6.694,6.707,6.613,6.618,350000.0
2005-01-31 09:26:00,6.65,6.669,6.551,6.643,200000.0
2005-01-31 09:30:00,6.557,6.709,6.538,6.692,400000.0
2005-01-31 09:31:00,6.654,6.654,6.568,6.633,400000.0
2005-01-31 09:33:00,6.659,6.694,6.562,6.684,450000.0
2005-01-31 09:34:00,6.644,6.67,6.544,6.642,300000.0
2005-01-31 09:35:00,6.556,6.667,6.556,6.667,350000.0
2005-01-31 09:36:00,6.601,6.736,6.581,6.582,500000.0
2005-01-31 09:37:00,6.642,6.678,6.547,6.64,400000.0
2005-01-31 09:38:00,6.589,6.666,6.536,6.649,450000.0
2005-01-31 09:39:00,6.676,6.694,6.556,6.678,500000.0
2005-01-31 09:40:00,6.575,6.657,6.503,6.525,550000.0
2005-01-31 09:41:00,6.617,6.666,6.556,6.556,350000.0
2005-01-31 09:42:00,6.622,6.623,6.529,6.551,400000.0
2005-01-31 09:43:00,6.659,6.673,6.587,6.667,200000.0
2005-01-31 09:46:00,6.602,6.602,6.578,6.578,100000.0
2005-01-31 09:47:00,6.57,6.671,6.57,6.639,300000.0
2005-01-31 09:48:00,6.676,6.676,6.521,6.577,450000.0
2005-01-31 09:49:00,6.615,6.672,6.558,6.577,350000.0
2005-01-31 09:51:00,6.667,6.667,6.579,6.599,350000.0
2005-01-31 09:53:00,6.55,6.631,6.545,6.545,400000.0
2005-01-31 09:55:00,6.63,6.669,6.564,6.575,400000.0
2005-01-31 09:56:00,6.562,6.668,6.516,6.668,400000.0
2005-01-31 09:57:00,6.607,6.698,6.578,6.662,500000.0
2005-01-31 09:58:00,6.566,6.647,6.543,6.614,400000.0
2005-01-31 09:59:00,6.583,6.67,6.514,6.67,450000.0
2005-01-31 10:00:00,6.661,6.661,6.539,6.643,550000.0
2005-01-31 10:01:00,6.626,6.679,6.549,6.641,500000.0
2005-01-31 10:02:00,6.585,6.729,6.585,6.645,350000.0
2005-01-31 10:03:00,6.622,6.664,6.552,6.573,400000.0
2005-01-31 10:04:00,6.639,6.639,6.544,6.586,400000.0
2005-01-31 10:07:00,6.573,6.616,6.509,6.543,400000.0
2005-01-31 10:08:00,6.676,6.691,6.564,6.691,300000.0
2005-01-31 10:09:00,6.687,6.687,6.538,6.668,450000.0
2005-01-31 10:10:00,6.65,6.664,6.54,6.649,550000.0
2005-01-31 10:11:00,6.689,6.72,6.575,6.575,500000.0
2005-01-31 10:12:00,6.659,6.659,6.526,6.602,350000.0
2005-01-31 10:13:00,6.598,6.672,6.552,6.568,500000.0
2005-01-31 10:14:00,6.646,6.646,6.53,6.608,200000.0
2005-01-31 10:20:00,6.556,6.616,6.528,6.528,550000.0
2005-01-31 10:21:00,6.595,6.651,6.579,6.644,400000.0
2005-01-31 10:22:00,6.537,6.668,6.537,6.591,400000.0
2005-01-31 10:23:00,6.627,6.652,6.513,6.611,450000.0
2005-01-31 10:25:00,6.543,6.637,6.488,6.616,700000.0
2005-01-31 10:27:00,6.641,6.659,6.562,6.659,450000.0
2005-01-31 10:30:00,6.562,6.629,6.504,6.541,400000.0
2005-01-31 10:31:00,6.479,6.618,6.479,6.588,350000.0
2005-01-31 10:32:00,6.619,6.672,6.555,6.646,700000.0
2005-01-31 10:33:00,6.637,6.655,6.537,6.629,400000.0
2005-01-31 10:34:00,6.664,6.686,6.537,6.635,500000.0
2005-01-31 10:35:00,6.561,6.669,6.557,6.597,400000.0
2005-01-31 10:36:00,6.588,6.676,6.558,6.57,500000.0
2005-01-31 10:38:00,6.54,6.679,6.54,6.652,400000.0
2005-01-31 10:41:00,6.626,6.632,6.512,6.534,350000.0
2005-01-31 10:42:00,6.621,6.669,6.528,6.617,750000.0
2005-01-31 10:43:00,6.61,6.705,6.549,6.549,400000.0
2005-01-31 10:44:00,6.625,6.672,6.537,6.639,900000.0
2005-01-31 10:45:00,6.631,6.672,6.53,6.616,350000.0
2005-01-31 10:46:00,6.628,6.673,6.561,6.673,400000.0
2005-01-31 10:50:00,6.611,6.656,6.509,6.53,800000.0
2005-01-31 10:51:00,6.635,6.68,6.544,6.651,550000.0
2005-01-31 10:52:00,6.634,6.669,6.518,6.632,950000.0
2005-01-31 10:53:00,6.619,6.674,6.538,6.587,500000.0
2005-01-31 10:54:00,6.636,6.636,6.529,6.636,400000.0
2005-01-31 10:55:00,6.62,6.659,6.528,6.614,800000.0
2005-01-31 10:56:00,6.603,6.676,6.525,6.655,400000.0
2005-01-31 10:57:00,6.608,6.645,6.513,6.614,450000.0
2005-01-31 10:59:00,6.629,6.653,6.506,6.506,450000.0
2005-01-31 11:00:00,6.554,6.633,6.505,6.551,350000.0
2005-01-31 11:01:00,6.517,6.651,6.517,6.604,500000.0
2005-01-31 11:03:00,6.568,6.694,6.555,6.592,550000.0
2005-01-31 11:05:00,6.539,6.691,6.539,6.545,550000.0
2005-01-31 11:07:00,6.58,6.622,6.504,6.622,450000.0
2005-01-31 11:12:00,6.627,6.634,6.522,6.599,550000.0
2005-01-31 11:13:00,6.608,6.653,6.505,6.653,500000.0
2005-01-31 11:14:00,6.57,6.664,6.547,6.652,400000.0
2005-01-31 11:18:00,6.562,6.619,6.559,6.595,350000.0
2005-01-31 11:21:00,6.65,6.65,6.506,6.61,450000.0
2005-01-31 11:22:00,6.646,6.654,6.508,6.51,400000.0
2005-01-31 11:23:00,6.493,6.628,6.493,6.516,500000.0
2005-01-31 11:24:00,6.589,6.654,6.519,6.613,550000.0
2005-01-31 11:26:00,6.628,6.648,6.536,6.648,400000.0
2005-01-31 11:31:00,6.613,6.623,6.517,6.583,350000.0
2005-01-31 11:36:00,6.569,6.687,6.538,6.579,550000.0
2005-01-31 11:38:00,6.601,6.621,6.533,6.613,400000.0
2005-01-31 11:39:00,6.572,6.628,6.52,6.538,350000.0
2005-01-31 11:43:00,6.644,6.646,6.544,6.646,350000.0
2005-01-31 11:44:00,6.633,6.633,6.493,6.591,450000.0
2005-01-31 11:45:00,6.525,6.621,6.525,6.594,550000.0
2005-01-31 11:46:00,6.578,6.647,6.517,6.532,400000.0
2005-01-31 11:47:00,6.558,6.618,6.466,6.576,500000.0
2005-01-31 11:48:00,6.582,6.626,6.52,6.626,400000.0
2005-01-31 11:49:00,6.62,6.65,6.528,6.593,350000.0
2005-01-31 11:51:00,6.517,6.631,6.517,6.626,450000.0
2005-01-31 11:52:00,6.569,6.664,6.527,6.663,450000.0
2005-01-31 11:53:00,6.531,6.658,6.531,6.565,400000.0
2005-01-31 11:55:00,6.608,6.665,6.557,6.664,350000.0
2005-01-31 11:59:00,6.616,6.653,6.531,6.582,450000.0
2005-01-31 12:00:00,6.611,6.614,6.518,6.518,350000.0
2005-01-31 12:02:00,6.636,6.654,6.532,6.532,400000.0
2005-01-31 12:04:00,6.587,6.649,6.537,6.537,350000.0
2005-01-31 12:06:00,6.632,6.652,6.58,6.652,350000.0
2005-01-31 12:07:00,6.659,6.661,6.52,6.599,450000.0
2005-01-31 12:11:00,6.579,6.618,6.528,6.55,300000.0
2005-01-31 12:13:00,6.615,6.661,6.548,6.621,400000.0
2005-01-31 12:16:00,6.566,6.625,6.521,6.576,400000.0
2005-01-31 12:20:00,6.58,6.664,6.52,6.578,500000.0
2005-01-31 12:23:00,6.669,6.669,6.543,6.554,400000.0
2005-01-31 12:25:00,6.66,6.66,6.55,6.636,450000.0
2005-01-31 12:26:00,6.641,6.641,6.526,6.581,450000.0
2005-01-31 12:27:00,6.638,6.671,6.556,6.645,550000.0
2005-01-31 12:33:00,6.663,6.664,6.535,6.535,250000.0
2005-01-31 12:34:00,6.528,6.64,6.52,6.52,450000.0
2005-01-31 12:36:00,6.664,6.664,6.538,6.628,350000.0
2005-01-31 12:40:00,6.608,6.691,6.559,6.593,450000.0
2005-01-31 12:41:00,6.621,6.658,6.538,6.658,450000.0
2005-01-31 12:42:00,6.549,6.674,6.549,6.633,550000.0
2005-01-31 12:44:00,6.618,6.667,6.533,6.546,450000.0
2005-01-31 12:45:00,6.591,6.669,6.536,6.588,400000.0
2005-01-31 12:46:00,6.546,6.665,6.537,6.537,500000.0
2005-01-31 12:48:00,6.589,6.714,6.586,6.649,550000.0
2005-01-31 12:50:00,6.615,6.679,6.573,6.585,400000.0
2005-01-31 12:52:00,6.603,6.684,6.579,6.658,500000.0
2005-01-31 12:53:00,6.558,6.659,6.558,6.646,500000.0
2005-01-31 12:55:00,6.611,6.682,6.578,6.682,450000.0
2005-01-31 12:56:00,6.659,6.693,6.576,6.588,450000.0
2005-01-31 12:57:00,6.644,6.684,6.543,6.543,400000.0
2005-01-31 12:58:00,6.589,6.681,6.55,6.57,400000.0
2005-01-31 13:02:00,6.583,6.692,6.58,6.607,400000.0
2005-01-31 13:03:00,6.584,6.646,6.533,6.533,450000.0
2005-01-31 13:05:00,6.531,6.639,6.531,6.638,400000.0
2005-01-31 13:07:00,6.672,6.672,6.538,6.603,500000.0
2005-01-31 13:09:00,6.672,6.672,6.557,6.559,450000.0
2005-01-31 13:13:00,6.669,6.669,6.528,6.633,450000.0
2005-01-31 13:14:00,6.539,6.669,6.539,6.656,350000.0
2005-01-31 13:16:00,6.634,6.634,6.52,6.618,350000.0
2005-01-31 13:17:00,6.644,6.659,6.551,6.659,450000.0
2005-01-31 13:19:00,6.573,6.646,6.522,6.549,400000.0
2005-01-31 13:20:00,6.557,6.629,6.523,6.582,500000.0
2005-01-31 13:26:00,6.571,6.678,6.517,6.564,550000.0
2005-01-31 13:35:00,6.606,6.662,6.546,6.546,400000.0
2005-01-31 13:36:00,6.604,6.68,6.541,6.624,450000.0
2005-01-31 13:37:00,6.546,6.626,6.544,6.617,350000.0
2005-01-31 13:38:00,6.582,6.659,6.537,6.659,400000.0
2005-01-31 13:39:00,6.628,6.661,6.555,6.637,500000.0
2005-01-31 13:42:00,6.663,6.663,6.563,6.641,350000.0
2005-01-31 13:43:00,6.672,6.697,6.559,6.663,500000.0
2005-01-31 13:44:00,6.586,6.676,6.566,6.599,350000.0
2005-01-31 13:45:00,6.574,6.684,6.547,6.661,400000.0
2005-01-31 13:46:00,6.6,6.674,6.557,6.625,450000.0
2005-01-31 13:48:00,6.654,6.673,6.56,6.634,400000.0
2005-01-31 13:52:00,6.687,6.697,6.57,6.672,350000.0
2005-01-31 13:54:00,6.64,6.697,6.581,6.68,400000.0
2005-01-31 14:00:00,6.644,6.674,6.565,6.612,350000.0
2005-01-31 14:01:00,6.626,6.682,6.55,6.682,400000.0
2005-01-31 14:04:00,6.587,6.68,6.587,6.68,350000.0
2005-01-31 14:05:00,6.676,6.676,6.601,6.601,100000.0
2005-01-31 14:07:00,6.673,6.704,6.584,6.67,400000.0
2005-01-31 14:10:00,6.588,6.693,6.588,6.633,350000.0
2005-01-31 14:11:00,6.655,6.687,6.63,6.687,400000.0
2005-01-31 14:14:00,6.564,6.691,6.545,6.629,500000.0
2005-01-31 14:15:00,6.58,6.73,6.58,6.635,500000.0
2005-01-31 14:17:00,6.675,6.676,6.588,6.623,450000.0
2005-01-31 14:20:00,6.609,6.717,6.609,6.627,350000.0
2005-01-31 14:24:00,6.718,6.72,6.629,6.706,400000.0
2005-01-31 14:25:00,6.624,6.691,6.614,6.634,350000.0
2005-01-31 14:26:00,6.63,6.678,6.565,6.614,350000.0
2005-01-31 14:29:00,6.632,6.687,6.556,6.662,350000.0
2005-01-31 14:30:00,6.637,6.714,6.583,6.583,550000.0
2005-01-31 14:33:00,6.69,6.69,6.545,6.596,300000.0
2005-01-31 14:34:00,6.664,6.732,6.591,6.591,450000.0
2005-01-31 14:35:00,6.672,6.688,6.618,6.618,350000.0
2005-01-31 14:38:00,6.655,6.697,6.613,6.668,400000.0
2005-01-31 14:39:00,6.673,6.699,6.563,6.585,500000.0
2005-01-31 14:40:00,6.644,6.698,6.601,6.63,400000.0
2005-01-31 14:43:00,6.676,6.707,6.573,6.707,500000.0
2005-01-31 14:45:00,6.665,6.71,6.629,6.683,400000.0
2005-01-31 14:52:00,6.717,6.717,6.648,6.65,450000.0
2005-01-31 14:55:00,6.664,6.681,6.573,6.573,450000.0
2005-01-31 15:01:00,6.668,6.708,6.591,6.674,450000.0
2005-01-31 15:02:00,6.627,6.749,6.612,6.651,450000.0
2005-01-31 15:06:00,6.662,6.686,6.645,6.645,400000.0
2005-01-31 15:08:00,6.566,6.685,6.53,6.649,500000.0
2005-01-31 15:09:00,6.696,6.713,6.588,6.601,450000.0
2005-01-31 15:10:00,6.618,6.707,6.565,6.614,400000.0
2005-01-31 15:12:00,6.667,6.667,6.566,6.605,200000.0
2005-01-31 15:20:00,6.609,6.683,6.565,6.683,400000.0
2005-01-31 15:21:00,6.664,6.709,6.591,6.709,250000.0
2005-01-31 15:22:00,6.67,6.708,6.63,6.672,450000.0
2005-01-31 15:23:00,6.62,6.708,6.62,6.683,400000.0
2005-01-31 15:24:00,6.698,6.723,6.624,6.704,350000.0
2005-01-31 15:25:00,6.706,6.714,6.6,6.677,350000.0
2005-01-31 15:26:00,6.608,6.692,6.606,6.606,550000.0
2005-01-31 15:27:00,6.619,6.746,6.61,6.65,350000.0
2005-01-31 15:28:00,6.62,6.739,6.62,6.672,350000.0
2005-01-31 15:29:00,6.701,6.724,6.633,6.633,200000.0
2005-01-31 15:30:00,6.66,6.666,6.559,6.591,450000.0
2005-01-31 15:31:00,6.615,6.714,6.61,6.61,500000.0
2005-01-31 15:32:00,6.588,6.657,6.539,6.657,450000.0
2005-01-31 15:33:00,6.655,6.655,6.567,6.647,400000.0
2005-01-31 15:34:00,6.616,6.753,6.584,6.584,400000.0
2005-01-31 15:35:00,6.642,6.715,6.612,6.632,400000.0
2005-01-31 15:36:00,6.642,6.691,6.573,6.688,550000.0
2005-01-31 15:37:00,6.592,6.699,6.573,6.65,400000.0
2005-01-31 15:38:00,6.611,6.72,6.606,6.606,450000.0
2005-01-31 15:39:00,6.644,6.644,6.61,6.61,200000.0
2005-01-31 15:40:00,6.547,6.681,6.547,6.554,450000.0
2005-01-31 15:41:00,6.506,6.632,6.506,6.577,400000.0
2005-01-31 15:42:00,6.607,6.619,6.523,6.533,350000.0
2005-01-31 15:43:00,6.549,6.629,6.486,6.486,450000.0
2005-01-31 15:44:00,6.589,6.608,6.507,6.603,350000.0
2005-01-31 15:45:00,6.619,6.625,6.521,6.602,450000.0
2005-01-31 15:46:00,6.519,6.625,6.494,6.511,400000.0
2005-01-31 15:48:00,6.515,6.585,6.491,6.503,350000.0
2005-01-31 15:49:00,6.584,6.628,6.564,6.615,350000.0
2005-01-31 15:50:00,6.497,6.592,6.454,6.586,550000.0
2005-01-31 15:51:00,6.56,6.62,6.461,6.503,350000.0
2005-01-31 15:52:00,6.49,6.634,6.485,6.494,350000.0
2005-01-31 15:53:00,6.586,6.617,6.508,6.569,500000.0
2005-01-31 15:54:00,6.584,6.61,6.538,6.61,450000.0
2005-01-31 15:55:00,6.479,6.594,6.479,6.594,500000.0
2005-01-31 15:56:00,6.462,6.587,6.462,6.54,450000.0
2005-01-31 15:57:00,6.563,6.602,6.518,6.55,450000.0
2005-01-31 15:58:00,6.54,6.644,6.54,6.639,500000.0
2005-01-31 15:59:00,6.638,6.645,6.55,6.559,450000.0
2005-01-31 16:00:00,6.599,6.624,6.48,6.581,500000.0
2005-01-31 16:01:00,6.624,6.627,6.507,6.507,400000.0
2005-01-31 16:02:00,6.536,6.679,6.508,6.571,550000.0
2005-01-31 16:03:00,6.627,6.644,6.524,6.58,450000.0
2005-01-31 16:04:00,6.498,6.639,6.494,6.581,550000.0
2005-01-31 16:05:00,6.587,6.587,6.516,6.516,100000.0
2005-01-31 16:06:00,6.499,6.6,6.461,6.576,350000.0
2005-01-31 16:07:00,6.533,6.602,6.495,6.495,500000.0
2005-01-31 16:08:00,6.455,6.578,6.455,6.502,550000.0
2005-01-31 16:09:00,6.5,6.626,6.5,6.617,350000.0
2005-01-31 16:10:00,6.566,6.583,6.461,6.583,500000.0
2005-01-31 16:11:00,6.477,6.658,6.476,6.476,500000.0
2005-01-31 16:12:00,6.516,6.566,6.488,6.52,350000.0
2005-01-31 16:13:00,6.512,6.595,6.493,6.595,450000.0
2005-01-31 16:14:00,6.604,6.604,6.469,6.514,500000.0
2005-01-31 16:15:00,6.585,6.605,6.463,6.463,350000.0
2005-01-31 16:16:00,6.543,6.622,6.5,6.575,550000.0
2005-01-31 16:17:00,6.585,6.641,6.5,6.5,350000.0
2005-01-31 16:18:00,6.602,6.619,6.495,6.584,400000.0
2005-01-31 16:19:00,6.563,6.578,6.515,6.567,250000.0
2005-01-31 16:20:00,6.607,6.607,6.494,6.499,550000.0
2005-01-31 16:21:00,6.507,6.578,6.446,6.559,500000.0
2005-01-31 16:22:00,6.567,6.572,6.472,6.528,450000.0
2005-01-31 16:23:00,6.499,6.6,6.485,6.493,400000.0
2005-01-31 16:24:00,6.573,6.619,6.493,6.615,550000.0
2005-01-31 16:25:00,6.589,6.621,6.541,6.606,350000.0
2005-01-31 16:26:00,6.563,6.597,6.461,6.461,550000.0
2005-01-31 16:27:00,6.503,6.594,6.468,6.468,400000.0
2005-01-31 16:28:00,6.563,6.613,6.524,6.596,400000.0
2005-01-31 16:29:00,6.52,6.598,6.485,6.573,300000.0
2005-01-31 16:30:00,6.484,6.582,6.456,6.547,550000.0
2005-01-31 16:31:00,6.508,6.591,6.467,6.52,400000.0
2005-01-31 16:32:00,6.484,6.585,6.484,6.518,250000.0
2005-01-31 16:33:00,6.488,6.584,6.481,6.507,350000.0
2005-01-31 16:34:00,6.527,6.589,6.491,6.589,350000.0
2005-01-31 16:35:00,6.489,6.585,6.427,6.495,500000.0
2005-01-31 16:36:00,6.61,6.633,6.535,6.535,500000.0
2005-01-31 16:37:00,6.604,6.604,6.508,6.518,500000.0
2005-01-31 16:38:00,6.439,6.56,6.421,6.452,450000.0
2005-01-31 16:39:00,6.52,6.592,6.489,6.587,500000.0
2005-01-31 16:40:00,6.583,6.583,6.431,6.513,400000.0
2005-01-31 16:41:00,6.508,6.581,6.508,6.514,350000.0
2005-01-31 16:42:00,6.509,6.617,6.483,6.617,500000.0
2005-01-31 16:43:00,6.493,6.618,6.493,6.544,350000.0
2005-01-31 16:44:00,6.598,6.598,6.457,6.457,400000.0
2005-01-31 16:46:00,6.51,6.567,6.496,6.567,350000.0
2005-01-31 16:47:00,6.504,6.637,6.472,6.51,600000.0
2005-01-31 16:48:00,6.575,6.616,6.511,6.56,500000.0
2005-01-31 16:49:00,6.58,6.659,6.49,6.49,450000.0
2005-01-31 16:50:00,6.571,6.602,6.571,6.602,100000.0
2005-01-31 16:51:00,6.632,6.655,6.508,6.508,400000.0
2005-01-31 16:52:00,6.514,6.609,6.502,6.609,450000.0
2005-01-31 16:55:00,6.583,6.611,6.495,6.535,550000.0
2005-01-31 16:58:00,6.508,6.564,6.477,6.535,500000.0
2005-01-31 16:59:00,6.523,6.633,6.523,6.535,400000.0
2005-01-31 17:00:00,6.596,6.596,6.458,6.458,350000.0
2005-01-31 17:01:00,6.517,6.599,6.472,6.511,500000.0
2005-01-31 17:02:00,6.508,6.588,6.498,6.538,400000.0
2005-01-31 17:03:00,6.506,6.568,6.462,6.542,500000.0
2005-01-31 17:04:00,6.509,6.58,6.466,6.527,350000.0
2005-01-31 17:05:00,6.599,6.609,6.485,6.567,400000.0
2005-01-31 17:06:00,6.609,6.613,6.5,6.57,350000.0
2005-01-31 17:07:00,6.579,6.629,6.51,6.549,500000.0
2005-01-31 17:08:00,6.486,6.646,6.486,6.561,500000.0
2005-01-31 17:09:00,6.561,6.597,6.46,6.513,300000.0
2005-01-31 17:10:00,6.568,6.604,6.502,6.568,350000.0
2005-01-31 17:12:00,6.558,6.594,6.488,6.499,400000.0
2005-01-31 17:13:00,6.483,6.575,6.426,6.575,450000.0
2005-01-31 17:14:00,6.527,6.59,6.468,6.568,550000.0
2005-01-31 17:15:00,6.49,6.596,6.447,6.515,350000.0
2005-01-31 17:18:00,6.52,6.566,6.478,6.566,350000.0
2005-01-31 17:19:00,6.48,6.629,6.48,6.573,450000.0
2005-01-31 17:23:00,6.481,6.565,6.468,6.554,550000.0
2005-01-31 17:24:00,6.56,6.567,6.472,6.486,350000.0
2005-01-31 17:32:00,6.482,6.557,6.444,6.54,400000.0
2005-01-31 17:33:00,6.543,6.576,6.464,6.576,400000.0
2005-01-31 17:34:00,6.568,6.603,6.462,6.599,450000.0
2005-01-31 17:35:00,6.537,6.592,6.477,6.537,500000.0
2005-01-31 17:36:00,6.558,6.609,6.477,6.592,450000.0
2005-01-31 17:37:00,6.596,6.596,6.486,6.562,550000.0
2005-01-31 17:39:00,6.575,6.583,6.485,6.504,350000.0
2005-01-31 17:40:00,6.52,6.642,6.52,6.603,500000.0
2005-01-31 17:41:00,6.589,6.589,6.543,6.543,100000.0
2005-01-31 17:42:00,6.493,6.62,6.493,6.584,500000.0
2005-01-31 17:43:00,6.641,6.644,6.49,6.521,400000.0
2005-01-31 17:44:00,6.614,6.654,6.54,6.614,450000.0
2005-01-31 17:45:00,6.562,6.667,6.553,6.574,550000.0
2005-01-31 17:46:00,6.619,6.63,6.551,6.63,200000.0
2005-01-31 17:47:00,6.64,6.662,6.556,6.595,400000.0
2005-01-31 17:48:00,6.662,6.676,6.579,6.676,400000.0
2005-01-31 17:50:00,6.627,6.634,6.527,6.537,550000.0
2005-01-31 17:51:00,6.574,6.67,6.527,6.563,550000.0
2005-01-31 17:52:00,6.604,6.604,6.458,6.499,350000.0
2005-01-31 17:53:00,6.605,6.666,6.576,6.576,500000.0
2005-01-31 17:54:00,6.578,6.67,6.54,6.67,350000.0
2005-01-31 17:56:00,6.55,6.713,6.55,6.596,400000.0
2005-01-31 17:57:00,6.639,6.666,6.582,6.627,400000.0
2005-01-31 17:58:00,6.628,6.645,6.566,6.608,450000.0
2005-01-31 17:59:00,6.559,6.665,6.558,6.665,350000.0
2005-01-31 18:00:00,6.549,6.659,6.522,6.624,350000.0
2005-01-31 18:02:00,6.552,6.65,6.552,6.627,500000.0
2005-01-31 18:04:00,6.681,6.706,6.554,6.604,400000.0
2005-01-31 18:05:00,6.597,6.693,6.566,6.679,550000.0
2005-01-31 18:06:00,6.635,6.684,6.547,6.547,450000.0
2005-01-31 18:07:00,6.676,6.676,6.534,6.653,400000.0
2005-01-31 18:08:00,6.592,6.662,6.585,6.638,400000.0
2005-01-31 18:09:00,6.6,6.687,6.574,6.574,250000.0
2005-01-31 18:10:00,6.657,6.691,6.598,6.609,300000.0
2005-01-31 18:11:00,6.571,6.664,6.541,6.641,450000.0
2005-01-31 18:12:00,6.639,6.639,6.601,6.635,150000.0
2005-01-31 18:13:00,6.571,6.667,6.525,6.667,300000.0
2005-01-31 18:14:00,6.545,6.641,6.545,6.637,400000.0
2005-01-31 18:15:00,6.633,6.648,6.565,6.624,250000.0
2005-01-31 18:16:00,6.551,6.647,6.526,6.53,400000.0
2005-01-31 18:17:00,6.659,6.686,6.551,6.632,400000.0
2005-01-31 18:18:00,6.628,6.699,6.554,6.554,500000.0
2005-01-31 18:19:00,6.638,6.662,6.562,6.662,400000.0
2005-01-31 18:20:00,6.591,6.694,6.559,6.637,400000.0
2005-01-31 18:21:00,6.579,6.661,6.541,6.635,550000.0
2005-01-31 18:22:00,6.632,6.632,6.548,6.578,400000.0
2005-01-31 18:24:00,6.657,6.668,6.567,6.668,400000.0
2005-01-31 18:25:00,6.587,6.667,6.548,6.579,500000.0
2005-01-31 18:26:00,6.615,6.707,6.605,6.684,550000.0
2005-01-31 18:27:00,6.588,6.626,6.588,6.626,100000.0
2005-01-31 18:28:00,6.638,6.638,6.533,6.638,350000.0
2005-01-31 18:37:00,6.589,6.669,6.574,6.623,500000.0
2005-01-31 18:38:00,6.642,6.653,6.535,6.608,450000.0
2005-01-31 18:39:00,6.664,6.686,6.587,6.657,400000.0
2005-01-31 18:40:00,6.646,6.653,6.529,6.598,250000.0
2005-01-31 18:41:00,6.569,6.639,6.543,6.609,500000.0
2005-01-31 18:42:00,6.592,6.663,6.547,6.566,550000.0
2005-01-31 18:43:00,6.599,6.651,6.516,6.651,400000.0
2005-01-31 18:44:00,6.625,6.653,6.538,6.591,500000.0
2005-01-31 18:45:00,6.565,6.716,6.565,6.641,350000.0
2005-01-31 18:47:00,6.511,6.622,6.51,6.617,400000.0
2005-01-31 18:49:00,6.647,6.647,6.486,6.621,500000.0
2005-01-31 18:52:00,6.628,6.704,6.576,6.682,550000.0
2005-01-31 18:53:00,6.627,6.66,6.588,6.654,450000.0
2005-01-31 18:54:00,6.554,6.652,6.554,6.646,250000.0
2005-01-31 18:55:00,6.575,6.678,6.554,6.625,350000.0
2005-01-31 18:57:00,6.658,6.658,6.502,6.622,450000.0
2005-01-31 19:00:00,6.604,6.695,6.558,6.673,350000.0
2005-01-31 19:01:00,6.561,6.623,6.539,6.607,500000.0
2005-01-31 19:03:00,6.619,6.619,6.517,6.53,350000.0
2005-01-31 19:04:00,6.618,6.618,6.558,6.558,100000.0
2005-01-31 19:05:00,6.558,6.558,6.558,6.558,100000.0
2005-01-31 19:11:00,6.636,6.636,6.564,6.564,100000.0
2005-01-31 19:12:00,6.564,6.661,6.564,6.636,350000.0
2005-01-31 19:13:00,6.583,6.659,6.521,6.521,350000.0
2005-01-31 19:14:00,6.538,6.636,6.527,6.635,400000.0
2005-01-31 19:20:00,6.572,6.631,6.572,6.59,150000.0
2005-01-31 19:21:00,6.654,6.654,6.576,6.634,250000.0
2005-01-31 19:22:00,6.641,6.665,6.537,6.564,400000.0
2005-01-31 19:23:00,6.636,6.636,6.525,6.525,350000.0
2005-01-31 19:24:00,6.628,6.628,6.567,6.592,200000.0
2005-01-31 19:25:00,6.635,6.645,6.576,6.645,150000.0
2005-01-31 19:28:00,6.637,6.637,6.553,6.585,200000.0
2005-01-31 19:29:00,6.612,6.629,6.612,6.629,100000.0
2005-01-31 19:31:00,6.602,6.602,6.588,6.588,100000.0
2005-01-31 19:32:00,6.578,6.691,6.578,6.592,400000.0
2005-01-31 19:33:00,6.674,6.674,6.674,6.674,50000.0
2005-01-31 19:34:00,6.589,6.589,6.586,6.586,100000.0
2005-01-31 19:35:00,6.601,6.601,6.601,6.601,50000.0
2005-01-31 19:38:00,6.657,6.657,6.548,6.594,350000.0
2005-01-31 19:39:00,6.663,6.694,6.606,6.606,250000.0
2005-01-31 19:40:00,6.581,6.705,6.576,6.658,350000.0
2005-01-31 19:41:00,6.603,6.699,6.586,6.699,150000.0
2005-01-31 19:42:00,6.637,6.637,6.55,6.55,100000.0
2005-01-31 19:43:00,6.597,6.637,6.597,6.637,100000.0
2005-01-31 19:44:00,6.556,6.612,6.556,6.612,100000.0
2005-01-31 19:45:00,6.597,6.675,6.595,6.595,150000.0
2005-01-31 19:46:00,6.691,6.691,6.57,6.658,500000.0
2005-01-31 19:47:00,6.577,6.647,6.562,6.58,400000.0
2005-01-31 19:48:00,6.63,6.675,6.586,6.65,300000.0
2005-01-31 19:49:00,6.641,6.656,6.641,6.653,150000.0
2005-01-31 19:51:00,6.617,6.617,6.581,6.581,150000.0
2005-01-31 19:52:00,6.649,6.685,6.585,6.607,400000.0
2005-01-31 19:53:00,6.569,6.614,6.569,6.595,250000.0
2005-01-31 19:54:00,6.678,6.678,6.533,6.659,250000.0
2005-01-31 19:55:00,6.582,6.713,6.562,6.586,400000.0
2005-01-31 19:56:00,6.571,6.683,6.571,6.683,150000.0
2005-01-31 20:01:00,6.633,6.633,6.633,6.633,50000.0
2005-01-31 20:02:00,6.599,6.646,6.599,6.646,100000.0
2005-01-31 20:08:00,6.647,6.647,6.562,6.595,200000.0
2005-01-31 20:09:00,6.626,6.626,6.626,6.626,50000.0
2005-01-31 20:10:00,6.555,6.637,6.54,6.632,300000.0
2005-01-31 20:12:00,6.595,6.658,6.558,6.592,250000.0
2005-01-31 20:13:00,6.589,6.67,6.582,6.582,150000.0
2005-01-31 20:16:00,6.664,6.664,6.581,6.614,200000.0
2005-01-31 20:17:00,6.609,6.609,6.609,6.609,100000.0
2005-01-31 20:19:00,6.627,6.672,6.627,6.672,100000.0
2005-01-31 20:20:00,6.687,6.687,6.584,6.678,450000.0
2005-01-31 20:21:00,6.669,6.669,6.586,6.586,100000.0
2005-01-31 20:22:00,6.702,6.702,6.586,6.587,350000.0
2005-01-31 20:24:00,6.671,6.697,6.671,6.692,200000.0
2005-01-31 20:25:00,6.698,6.698,6.573,6.594,250000.0
2005-01-31 20:26:00,6.698,6.698,6.698,6.698,50000.0
2005-01-31 20:27:00,6.667,6.696,6.61,6.668,350000.0
2005-01-31 20:30:00,6.688,6.718,6.61,6.61,550000.0
2005-01-31 20:31:00,6.632,6.691,6.607,6.683,400000.0
2005-01-31 20:35:00,6.673,6.673,6.568,6.605,200000.0
2005-01-31 20:43:00,6.578,6.693,6.572,6.572,200000.0
2005-01-31 20:44:00,6.57,6.669,6.539,6.669,200000.0
2005-01-31 21:01:00,6.677,6.677,6.594,6.625,200000.0
2005-01-31 21:14:00,6.675,6.675,6.583,6.619,200000.0
2005-01-31 21:15:00,6.66,6.66,6.589,6.589,100000.0
2005-01-31 21:22:00,6.677,6.677,6.576,6.615,200000.0
2005-01-31 21:25:00,6.565,6.673,6.562,6.666,350000.0
2005-01-31 21:50:00,6.671,6.671,6.566,6.605,200000.0
2005-01-31 22:00:00,6.674,6.674,6.595,6.631,200000.0
2005-01-31 22:11:00,6.677,6.677,6.576,6.615,200000.0
2005-01-31 22:47:00,6.675,6.675,6.583,6.619,200000.0
2005-01-31 22:49:00,6.666,6.666,6.565,6.605,200000.0
2005-01-31 23:02:00,6.676,6.676,6.592,6.624,200000.0
2005-01-31 23:10:00,6.667,6.667,6.566,6.605,200000.0
2005-02-01 00:00:00,6.73,6.79,6.65,6.71,300000.0
2005-02-01 00:03:00,6.661,6.703,6.564,6.703,300000.0
2005-02-01 00:04:00,6.616,6.671,6.579,6.649,200000.0
2005-02-01 00:17:00,6.629,6.731,6.598,6.708,300000.0
2005-02-01 00:18:00,6.708,6.708,6.596,6.627,200000.0
2005-02-01 00:20:00,6.645,6.645,6.544,6.584,200000.0
2005-02-01 00:26:00,6.656,6.656,6.576,6.612,200000.0
2005-02-01 00:31:00,6.677,6.677,6.593,6.625,200000.0
2005-02-01 00:40:00,6.661,6.661,6.587,6.587,100000.0
2005-02-01 00:42:00,6.675,6.675,6.591,6.624,200000.0
2005-02-01 01:01:00,6.664,6.664,6.56,6.596,200000.0
2005-02-01 01:30:00,6.645,6.645,6.544,6.584,200000.0
2005-02-01 01:35:00,6.648,6.648,6.563,6.633,550000.0
2005-02-01 01:41:00,6.631,6.694,6.571,6.575,350000.0
2005-02-01 01:48:00,6.633,6.633,6.533,6.573,200000.0
2005-02-01 02:04:00,6.624,6.624,6.524,6.563,200000.0
2005-02-01 02:07:00,6.574,6.574,6.574,6.574,100000.0
2005-02-01 02:12:00,6.625,6.625,6.533,6.569,200000.0
2005-02-01 02:13:00,6.645,6.645,6.645,6.645,50000.0
2005-02-01 02:20:00,6.631,6.631,6.526,6.565,200000.0
2005-02-01 02:24:00,6.611,6.617,6.598,6.598,150000.0
2005-02-01 02:25:00,6.669,6.669,6.665,6.665,100000.0
2005-02-01 02:31:00,6.563,6.645,6.534,6.645,250000.0
2005-02-01 02:34:00,6.657,6.657,6.573,6.605,200000.0
2005-02-01 02:35:00,6.607,6.66,6.607,6.66,100000.0
2005-02-01 02:41:00,6.645,6.645,6.566,6.602,200000.0
2005-02-01 02:45:00,6.655,6.655,6.563,6.599,200000.0
2005-02-01 02:46:00,6.609,6.609,6.609,6.609,50000.0
2005-02-01 03:00:00,6.675,6.675,6.638,6.638,100000.0
2005-02-01 03:03:00,6.612,6.612,6.547,6.586,200000.0
2005-02-01 03:04:00,6.561,6.601,6.561,6.601,100000.0
2005-02-01 03:05:00,6.585,6.668,6.584,6.654,300000.0
2005-02-01 03:06:00,6.58,6.699,6.58,6.699,100000.0
2005-02-01 03:09:00,6.656,6.656,6.555,6.595,200000.0
2005-02-01 03:12:00,6.567,6.677,6.567,6.677,150000.0
2005-02-01 03:13:00,6.622,6.657,6.602,6.657,150000.0
2005-02-01 03:15:00,6.655,6.69,6.597,6.69,400000.0
2005-02-01 03:16:00,6.696,6.696,6.619,6.619,150000.0
2005-02-01 03:19:00,6.644,6.693,6.574,6.574,500000.0
2005-02-01 03:25:00,6.655,6.655,6.563,6.599,200000.0
2005-02-01 03:29:00,6.572,6.638,6.553,6.637,250000.0
2005-02-01 03:30:00,6.674,6.674,6.585,6.585,100000.0
2005-02-01 03:31:00,6.572,6.636,6.553,6.635,250000.0
2005-02-01 03:32:00,6.662,6.662,6.602,6.655,150000.0
2005-02-01 03:33:00,6.65,6.662,6.563,6.612,350000.0
2005-02-01 03:34:00,6.534,6.644,6.534,6.644,250000.0
2005-02-01 03:39:00,6.647,6.647,6.647,6.647,50000.0
2005-02-01 03:40:00,6.647,6.671,6.647,6.647,150000.0
2005-02-01 03:41:00,6.663,6.663,6.639,6.639,150000.0
2005-02-01 03:42:00,6.599,6.684,6.599,6.642,250000.0
2005-02-01 03:46:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 03:48:00,6.691,6.691,6.578,6.578,150000.0
2005-02-01 03:49:00,6.649,6.664,6.587,6.655,300000.0
2005-02-01 03:50:00,6.59,6.698,6.59,6.618,200000.0
2005-02-01 03:52:00,6.614,6.701,6.572,6.701,400000.0
2005-02-01 03:53:00,6.629,6.695,6.576,6.576,250000.0
2005-02-01 03:54:00,6.714,6.714,6.576,6.576,250000.0
2005-02-01 03:55:00,6.601,6.699,6.601,6.639,300000.0
2005-02-01 03:56:00,6.563,6.668,6.563,6.668,100000.0
2005-02-01 03:57:00,6.601,6.678,6.562,6.562,200000.0
2005-02-01 03:59:00,6.656,6.656,6.577,6.612,200000.0
2005-02-01 04:00:00,6.576,6.643,6.57,6.643,300000.0
2005-02-01 04:01:00,6.585,6.668,6.584,6.654,300000.0
2005-02-01 04:04:00,6.645,6.645,6.553,6.589,200000.0
2005-02-01 04:05:00,6.64,6.64,6.578,6.578,200000.0
2005-02-01 04:11:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 04:13:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 04:17:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 04:21:00,6.671,6.671,6.567,6.605,200000.0
2005-02-01 04:26:00,6.579,6.619,6.579,6.619,100000.0
2005-02-01 04:31:00,6.67,6.67,6.553,6.604,250000.0
2005-02-01 04:32:00,6.602,6.661,6.579,6.579,200000.0
2005-02-01 04:36:00,6.665,6.665,6.573,6.609,200000.0
2005-02-01 04:40:00,6.634,6.689,6.634,6.637,150000.0
2005-02-01 04:41:00,6.617,6.624,6.617,6.624,100000.0
2005-02-01 04:46:00,6.716,6.728,6.62,6.635,450000.0
2005-02-01 04:48:00,6.634,6.689,6.574,6.574,400000.0
2005-02-01 04:56:00,6.605,6.684,6.605,6.678,300000.0
2005-02-01 04:59:00,6.562,6.662,6.55,6.586,350000.0
2005-02-01 05:01:00,6.667,6.667,6.566,6.605,200000.0
2005-02-01 05:05:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 05:14:00,6.672,6.734,6.595,6.709,500000.0
2005-02-01 05:15:00,6.583,6.612,6.583,6.612,100000.0
2005-02-01 05:16:00,6.592,6.647,6.592,6.647,100000.0
2005-02-01 05:19:00,6.632,6.693,6.571,6.682,450000.0
2005-02-01 05:24:00,6.686,6.686,6.622,6.638,150000.0
2005-02-01 05:25:00,6.547,6.688,6.547,6.659,150000.0
2005-02-01 05:27:00,6.671,6.671,6.566,6.605,200000.0
2005-02-01 05:29:00,6.597,6.685,6.597,6.633,150000.0
2005-02-01 05:30:00,6.679,6.679,6.623,6.669,250000.0
2005-02-01 05:31:00,6.675,6.675,6.574,6.574,100000.0
2005-02-01 05:36:00,6.674,6.674,6.57,6.606,200000.0
2005-02-01 05:39:00,6.621,6.683,6.621,6.683,150000.0
2005-02-01 05:40:00,6.688,6.688,6.617,6.675,250000.0
2005-02-01 05:41:00,6.614,6.696,6.608,6.663,300000.0
2005-02-01 05:42:00,6.653,6.653,6.59,6.59,250000.0
2005-02-01 05:53:00,6.576,6.677,6.576,6.585,350000.0
2005-02-01 05:55:00,6.622,6.7,6.597,6.635,350000.0
2005-02-01 05:57:00,6.64,6.679,6.597,6.679,200000.0
2005-02-01 05:59:00,6.671,6.671,6.576,6.615,350000.0
2005-02-01 06:02:00,6.685,6.685,6.594,6.594,100000.0
2005-02-01 06:03:00,6.693,6.731,6.604,6.71,300000.0
2005-02-01 06:06:00,6.629,6.703,6.588,6.588,250000.0
2005-02-01 06:07:00,6.641,6.677,6.636,6.677,150000.0
2005-02-01 06:11:00,6.661,6.661,6.514,6.542,500000.0
2005-02-01 06:12:00,6.659,6.683,6.568,6.568,400000.0
2005-02-01 06:18:00,6.674,6.674,6.595,6.631,200000.0
2005-02-01 06:20:00,6.654,6.664,6.567,6.595,450000.0
2005-02-01 06:25:00,6.664,6.681,6.592,6.592,300000.0
2005-02-01 06:26:00,6.668,6.668,6.573,6.573,400000.0
2005-02-01 06:28:00,6.674,6.674,6.591,6.623,200000.0
2005-02-01 06:30:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 06:32:00,6.67,6.67,6.58,6.58,100000.0
2005-02-01 06:33:00,6.571,6.671,6.54,6.652,350000.0
2005-02-01 06:35:00,6.661,6.663,6.661,6.663,100000.0
2005-02-01 06:42:00,6.671,6.676,6.634,6.676,300000.0
2005-02-01 06:45:00,6.729,6.729,6.615,6.615,200000.0
2005-02-01 06:48:00,6.675,6.675,6.583,6.619,200000.0
2005-02-01 06:51:00,6.717,6.717,6.671,6.671,200000.0
2005-02-01 06:58:00,6.673,6.673,6.573,6.613,200000.0
2005-02-01 07:00:00,6.687,6.687,6.602,6.634,200000.0
2005-02-01 07:03:00,6.627,6.683,6.618,6.618,250000.0
2005-02-01 07:04:00,6.674,6.679,6.639,6.639,150000.0
2005-02-01 07:07:00,6.675,6.675,6.584,6.611,400000.0
2005-02-01 07:08:00,6.601,6.722,6.601,6.67,400000.0
2005-02-01 07:10:00,6.609,6.694,6.609,6.619,300000.0
2005-02-01 07:11:00,6.664,6.685,6.614,6.685,150000.0
2005-02-01 07:13:00,6.633,6.66,6.57,6.57,200000.0
2005-02-01 07:15:00,6.668,6.668,6.668,6.668,50000.0
2005-02-01 07:18:00,6.671,6.678,6.614,6.672,400000.0
2005-02-01 07:22:00,6.668,6.668,6.662,6.662,100000.0
2005-02-01 07:23:00,6.697,6.724,6.697,6.724,150000.0
2005-02-01 07:26:00,6.635,6.666,6.577,6.63,350000.0
2005-02-01 07:29:00,6.628,6.706,6.599,6.664,250000.0
2005-02-01 07:32:00,6.62,6.669,6.586,6.619,250000.0
2005-02-01 07:33:00,6.658,6.686,6.569,6.569,350000.0
2005-02-01 07:34:00,6.698,6.704,6.606,6.672,350000.0
2005-02-01 07:35:00,6.643,6.677,6.569,6.677,250000.0
2005-02-01 07:36:00,6.618,6.679,6.618,6.652,500000.0
2005-02-01 07:37:00,6.593,6.749,6.593,6.675,450000.0
2005-02-01 07:38:00,6.672,6.672,6.578,6.643,400000.0
2005-02-01 07:39:00,6.667,6.693,6.59,6.693,350000.0
2005-02-01 07:40:00,6.658,6.701,6.587,6.678,450000.0
2005-02-01 07:41:00,6.686,6.686,6.565,6.565,250000.0
2005-02-01 07:42:00,6.699,6.699,6.591,6.591,100000.0
2005-02-01 07:43:00,6.565,6.666,6.539,6.648,450000.0
2005-02-01 07:44:00,6.678,6.738,6.613,6.644,300000.0
2005-02-01 07:45:00,6.598,6.663,6.563,6.662,400000.0
2005-02-01 07:46:00,6.671,6.676,6.671,6.676,100000.0
2005-02-01 07:48:00,6.681,6.683,6.607,6.68,200000.0
2005-02-01 07:50:00,6.616,6.696,6.616,6.696,100000.0
2005-02-01 07:51:00,6.61,6.702,6.598,6.696,600000.0
2005-02-01 07:53:00,6.574,6.684,6.574,6.684,200000.0
2005-02-01 07:54:00,6.628,6.628,6.618,6.618,150000.0
2005-02-01 07:55:00,6.666,6.666,6.624,6.624,100000.0
2005-02-01 07:56:00,6.628,6.628,6.573,6.573,100000.0
2005-02-01 07:59:00,6.63,6.63,6.62,6.62,100000.0
2005-02-01 08:00:00,6.714,6.717,6.665,6.717,400000.0
2005-02-01 08:01:00,6.619,6.702,6.569,6.569,350000.0
2005-02-01 08:02:00,6.582,6.697,6.568,6.619,750000.0
2005-02-01 08:04:00,6.626,6.709,6.584,6.584,300000.0
2005-02-01 08:06:00,6.625,6.688,6.569,6.607,400000.0
2005-02-01 08:08:00,6.618,6.701,6.584,6.585,650000.0
2005-02-01 08:09:00,6.614,6.686,6.575,6.62,500000.0
2005-02-01 08:12:00,6.711,6.711,6.606,6.606,100000.0
2005-02-01 08:13:00,6.683,6.702,6.58,6.587,400000.0
2005-02-01 08:14:00,6.56,6.702,6.555,6.564,400000.0
2005-02-01 08:15:00,6.565,6.694,6.564,6.694,250000.0
2005-02-01 08:16:00,6.62,6.686,6.619,6.653,250000.0
2005-02-01 08:17:00,6.606,6.71,6.601,6.676,650000.0
2005-02-01 08:18:00,6.659,6.698,6.582,6.652,550000.0
2005-02-01 08:20:00,6.702,6.702,6.567,6.653,550000.0
2005-02-01 08:21:00,6.594,6.704,6.569,6.618,550000.0
2005-02-01 08:22:00,6.567,6.67,6.566,6.584,350000.0
2005-02-01 08:25:00,6.578,6.701,6.578,6.684,350000.0
2005-02-01 08:26:00,6.698,6.698,6.579,6.681,500000.0
2005-02-01 08:27:00,6.613,6.672,6.613,6.672,250000.0
2005-02-01 08:28:00,6.684,6.701,6.597,6.667,450000.0
2005-02-01 08:29:00,6.594,6.714,6.592,6.66,400000.0
2005-02-01 08:30:00,6.647,6.648,6.566,6.619,400000.0
2005-02-01 08:34:00,6.611,6.67,6.581,6.605,300000.0
2005-02-01 08:35:00,6.602,6.681,6.602,6.681,100000.0
2005-02-01 08:37:00,6.651,6.671,6.582,6.62,250000.0
2005-02-01 08:38:00,6.648,6.75,6.581,6.609,650000.0
2005-02-01 08:41:00,6.658,6.658,6.595,6.595,350000.0
2005-02-01 08:44:00,6.598,6.657,6.585,6.657,350000.0
2005-02-01 08:47:00,6.688,6.702,6.578,6.631,550000.0
2005-02-01 08:49:00,6.715,6.721,6.626,6.675,400000.0
2005-02-01 08:51:00,6.683,6.718,6.592,6.64,350000.0
2005-02-01 08:57:00,6.663,6.699,6.586,6.658,550000.0
2005-02-01 08:59:00,6.699,6.702,6.561,6.654,500000.0
2005-02-01 09:00:00,6.647,6.703,6.564,6.574,550000.0
2005-02-01 09:02:00,6.568,6.671,6.568,6.613,550000.0
2005-02-01 09:04:00,6.661,6.702,6.563,6.699,400000.0
2005-02-01 09:05:00,6.628,6.671,6.558,6.671,400000.0
2005-02-01 09:06:00,6.635,6.685,6.573,6.618,350000.0
2005-02-01 09:07:00,6.537,6.662,6.53,6.662,400000.0
2005-02-01 09:08:00,6.71,6.71,6.649,6.649,100000.0
2005-02-01 09:09:00,6.579,6.714,6.579,6.601,450000.0
2005-02-01 09:15:00,6.618,6.69,6.588,6.658,350000.0
2005-02-01 09:16:00,6.628,6.714,6.566,6.601,350000.0
2005-02-01 09:21:00,6.654,6.711,6.629,6.711,550000.0
2005-02-01 09:22:00,6.651,6.694,6.59,6.694,250000.0
2005-02-01 09:23:00,6.608,6.706,6.569,6.672,450000.0
2005-02-01 09:24:00,6.577,6.672,6.577,6.633,400000.0
2005-02-01 09:25:00,6.704,6.705,6.595,6.616,350000.0
2005-02-01 09:26:00,6.696,6.701,6.558,6.691,350000.0
2005-02-01 09:27:00,6.608,6.694,6.568,6.568,250000.0
2005-02-01 09:28:00,6.592,6.656,6.557,6.656,350000.0
2005-02-01 09:29:00,6.594,6.714,6.594,6.691,300000.0
2005-02-01 09:30:00,6.621,6.732,6.605,6.708,400000.0
2005-02-01 09:31:00,6.674,6.674,6.588,6.653,400000.0
2005-02-01 09:33:00,6.679,6.717,6.585,6.704,450000.0
2005-02-01 09:34:00,6.652,6.691,6.556,6.646,300000.0
2005-02-01 09:35:00,6.567,6.673,6.567,6.673,350000.0
2005-02-01 09:36:00,6.577,6.704,6.554,6.554,500000.0
2005-02-01 09:37:00,6.626,6.68,6.543,6.649,400000.0
2005-02-01 09:39:00,6.686,6.686,6.541,6.66,500000.0
2005-02-01 09:41:00,6.631,6.706,6.573,6.573,350000.0
2005-02-01 09:42:00,6.626,6.626,6.532,6.567,400000.0
2005-02-01 09:43:00,6.674,6.68,6.588,6.663,200000.0
2005-02-01 09:44:00,6.593,6.71,6.566,6.616,350000.0
2005-02-01 09:47:00,6.555,6.643,6.546,6.636,300000.0
2005-02-01 09:48:00,6.668,6.668,6.514,6.575,450000.0
2005-02-01 09:51:00,6.647,6.647,6.559,6.579,350000.0
2005-02-01 09:52:00,6.657,6.657,6.533,6.621,400000.0
2005-02-01 09:53:00,6.498,6.571,6.498,6.505,400000.0
2005-02-01 09:54:00,6.636,6.664,6.53,6.628,350000.0
2005-02-01 09:55:00,6.612,6.663,6.519,6.564,400000.0
2005-02-01 09:56:00,6.587,6.688,6.578,6.68,400000.0
2005-02-01 09:57:00,6.572,6.647,6.532,6.647,500000.0
2005-02-01 09:58:00,6.556,6.637,6.533,6.604,400000.0
2005-02-01 10:00:00,6.639,6.639,6.515,6.615,550000.0
2005-02-01 10:05:00,6.537,6.667,6.537,6.667,400000.0
2005-02-01 10:08:00,6.686,6.691,6.579,6.691,300000.0
2005-02-01 10:09:00,6.674,6.679,6.538,6.675,450000.0
2005-02-01 10:10:00,6.656,6.669,6.552,6.666,550000.0
2005-02-01 10:13:00,6.589,6.671,6.541,6.557,500000.0
2005-02-01 10:14:00,6.646,6.646,6.646,6.646,50000.0
2005-02-01 10:16:00,6.55,6.699,6.55,6.635,400000.0
2005-02-01 10:20:00,6.566,6.626,6.538,6.538,550000.0
2005-02-01 10:22:00,6.507,6.638,6.507,6.561,400000.0
2005-02-01 10:25:00,6.512,6.654,6.505,6.615,700000.0
2005-02-01 10:26:00,6.683,6.683,6.574,6.574,350000.0
2005-02-01 10:27:00,6.651,6.669,6.572,6.669,450000.0
2005-02-01 10:28:00,6.656,6.656,6.528,6.568,350000.0
2005-02-01 10:29:00,6.674,6.687,6.552,6.651,900000.0
2005-02-01 10:30:00,6.595,6.654,6.537,6.587,400000.0
2005-02-01 10:33:00,6.663,6.689,6.579,6.688,400000.0
2005-02-01 10:34:00,6.673,6.673,6.528,6.632,500000.0
2005-02-01 10:36:00,6.588,6.676,6.558,6.57,500000.0
2005-02-01 10:37:00,6.663,6.663,6.516,6.567,400000.0
2005-02-01 10:42:00,6.622,6.668,6.53,6.632,750000.0
2005-02-01 10:46:00,6.622,6.674,6.545,6.674,400000.0
2005-02-01 10:47:00,6.646,6.683,6.546,6.546,350000.0
2005-02-01 10:48:00,6.599,6.69,6.522,6.673,450000.0
2005-02-01 10:49:00,6.681,6.681,6.548,6.558,600000.0
2005-02-01 10:52:00,6.643,6.674,6.524,6.634,950000.0
2005-02-01 10:54:00,6.636,6.636,6.529,6.529,400000.0
2005-02-01 10:56:00,6.609,6.672,6.528,6.666,400000.0
2005-02-01 10:58:00,6.556,6.654,6.511,6.6,350000.0
2005-02-01 11:03:00,6.588,6.677,6.542,6.581,550000.0
2005-02-01 11:08:00,6.569,6.671,6.548,6.671,350000.0
2005-02-01 11:09:00,6.651,6.651,6.534,6.625,500000.0
2005-02-01 11:11:00,6.645,6.673,6.537,6.635,350000.0
2005-02-01 11:13:00,6.638,6.68,6.547,6.662,500000.0
2005-02-01 11:14:00,6.566,6.656,6.529,6.656,400000.0
2005-02-01 11:15:00,6.548,6.663,6.539,6.582,400000.0
2005-02-01 11:17:00,6.65,6.653,6.531,6.653,350000.0
2005-02-01 11:18:00,6.573,6.639,6.571,6.616,350000.0
2005-02-01 11:19:00,6.584,6.721,6.584,6.69,550000.0
2005-02-01 11:22:00,6.656,6.677,6.523,6.523,400000.0
2005-02-01 11:23:00,6.523,6.658,6.523,6.546,500000.0
2005-02-01 11:25:00,6.551,6.654,6.549,6.551,550000.0
2005-02-01 11:26:00,6.638,6.658,6.546,6.658,400000.0
2005-02-01 11:40:00,6.577,6.661,6.555,6.6,400000.0
2005-02-01 11:41:00,6.54,6.625,6.54,6.587,350000.0
2005-02-01 11:42:00,6.551,6.651,6.551,6.646,350000.0
2005-02-01 11:44:00,6.684,6.689,6.558,6.653,450000.0
2005-02-01 11:45:00,6.588,6.668,6.582,6.646,550000.0
2005-02-01 11:48:00,6.624,6.657,6.563,6.654,400000.0
2005-02-01 11:50:00,6.626,6.674,6.554,6.674,350000.0
2005-02-01 11:52:00,6.589,6.684,6.547,6.683,450000.0
2005-02-01 11:53:00,6.551,6.678,6.551,6.585,400000.0
2005-02-01 11:57:00,6.673,6.705,6.569,6.664,450000.0
2005-02-01 11:58:00,6.592,6.711,6.587,6.702,350000.0
2005-02-01 12:00:00,6.639,6.639,6.548,6.548,350000.0
2005-02-01 12:01:00,6.671,6.672,6.567,6.595,500000.0
2005-02-01 12:02:00,6.655,6.667,6.54,6.549,400000.0
2005-02-01 12:04:00,6.607,6.669,6.557,6.557,350000.0
2005-02-01 12:05:00,6.64,6.669,6.541,6.584,350000.0
2005-02-01 12:11:00,6.599,6.638,6.548,6.57,300000.0
2005-02-01 12:12:00,6.542,6.672,6.542,6.57,350000.0
2005-02-01 12:15:00,6.613,6.684,6.559,6.593,400000.0
2005-02-01 12:16:00,6.601,6.661,6.547,6.599,400000.0
2005-02-01 12:17:00,6.645,6.678,6.632,6.662,400000.0
2005-02-01 12:19:00,6.6,6.67,6.538,6.562,450000.0
2005-02-01 12:20:00,6.599,6.692,6.533,6.623,500000.0
2005-02-01 12:24:00,6.674,6.674,6.537,6.607,600000.0
2005-02-01 12:25:00,6.626,6.626,6.522,6.609,450000.0
2005-02-01 12:27:00,6.607,6.65,6.531,6.634,550000.0
2005-02-01 12:31:00,6.649,6.649,6.583,6.639,350000.0
2005-02-01 12:32:00,6.54,6.676,6.54,6.566,300000.0
2005-02-01 12:35:00,6.681,6.681,6.562,6.562,350000.0
2005-02-01 12:36:00,6.713,6.73,6.585,6.585,350000.0
2005-02-01 12:38:00,6.651,6.671,6.54,6.612,450000.0
2005-02-01 12:40:00,6.627,6.657,6.564,6.599,450000.0
2005-02-01 12:42:00,6.569,6.694,6.569,6.653,550000.0
2005-02-01 12:43:00,6.627,6.683,6.564,6.575,500000.0
2005-02-01 12:45:00,6.581,6.659,6.526,6.578,400000.0
2005-02-01 12:46:00,6.535,6.701,6.535,6.563,500000.0
2005-02-01 12:47:00,6.593,6.682,6.539,6.603,350000.0
2005-02-01 12:48:00,6.574,6.676,6.548,6.651,550000.0
2005-02-01 12:51:00,6.566,6.684,6.566,6.679,500000.0
2005-02-01 13:03:00,6.603,6.676,6.548,6.548,450000.0
2005-02-01 13:16:00,6.647,6.647,6.539,6.638,350000.0
2005-02-01 13:17:00,6.664,6.679,6.571,6.679,450000.0
2005-02-01 13:25:00,6.664,6.68,6.603,6.678,350000.0
2005-02-01 13:32:00,6.588,6.673,6.538,6.538,500000.0
2005-02-01 13:34:00,6.544,6.689,6.506,6.526,350000.0
2005-02-01 13:40:00,6.612,6.666,6.542,6.666,350000.0
2005-02-01 13:41:00,6.571,6.676,6.569,6.674,400000.0
2005-02-01 13:44:00,6.571,6.683,6.548,6.603,350000.0
2005-02-01 13:50:00,6.6,6.631,6.568,6.631,450000.0
2005-02-01 13:51:00,6.683,6.683,6.563,6.563,350000.0
2005-02-01 13:53:00,6.571,6.655,6.531,6.564,450000.0
2005-02-01 13:58:00,6.501,6.63,6.501,6.63,350000.0
2005-02-01 13:59:00,6.559,6.629,6.512,6.629,200000.0
2005-02-01 14:00:00,6.627,6.646,6.538,6.588,350000.0
2005-02-01 14:02:00,6.659,6.661,6.546,6.613,350000.0
2005-02-01 14:03:00,6.638,6.648,6.574,6.64,350000.0
2005-02-01 14:06:00,6.641,6.675,6.565,6.656,350000.0
2005-02-01 14:07:00,6.643,6.68,6.558,6.648,400000.0
2005-02-01 14:08:00,6.613,6.683,6.571,6.634,400000.0
2005-02-01 14:10:00,6.548,6.653,6.548,6.593,350000.0
2005-02-01 14:13:00,6.627,6.627,6.529,6.557,350000.0
2005-02-01 14:15:00,6.531,6.671,6.531,6.578,500000.0
2005-02-01 14:17:00,6.639,6.669,6.584,6.612,450000.0
2005-02-01 14:19:00,6.66,6.691,6.558,6.681,500000.0
2005-02-01 14:22:00,6.655,6.695,6.55,6.695,450000.0
2005-02-01 14:23:00,6.609,6.686,6.601,6.608,400000.0
2005-02-01 14:24:00,6.688,6.693,6.607,6.685,400000.0
2005-02-01 14:26:00,6.621,6.69,6.569,6.624,350000.0
2005-02-01 14:34:00,6.659,6.752,6.602,6.602,450000.0
2005-02-01 14:47:00,6.665,6.702,6.58,6.677,350000.0
2005-02-01 14:51:00,6.678,6.689,6.584,6.646,350000.0
2005-02-01 14:54:00,6.539,6.683,6.539,6.603,550000.0
2005-02-01 14:55:00,6.654,6.671,6.563,6.563,450000.0
2005-02-01 14:56:00,6.668,6.698,6.568,6.68,550000.0
2005-02-01 15:03:00,6.671,6.704,6.566,6.704,500000.0
2005-02-01 15:19:00,6.648,6.685,6.612,6.663,450000.0
2005-02-01 15:20:00,6.619,6.686,6.593,6.686,400000.0
2005-02-01 15:21:00,6.654,6.699,6.581,6.699,250000.0
2005-02-01 15:22:00,6.66,6.698,6.62,6.662,450000.0
2005-02-01 15:25:00,6.699,6.699,6.588,6.656,350000.0
2005-02-01 15:26:00,6.602,6.703,6.599,6.599,550000.0
2005-02-01 15:27:00,6.617,6.721,6.603,6.636,350000.0
2005-02-01 15:28:00,6.614,6.741,6.614,6.681,350000.0
2005-02-01 15:29:00,6.628,6.688,6.567,6.688,350000.0
2005-02-01 15:30:00,6.667,6.709,6.583,6.686,450000.0
2005-02-01 15:31:00,6.612,6.693,6.571,6.59,500000.0
2005-02-01 15:32:00,6.599,6.668,6.553,6.66,450000.0
2005-02-01 15:33:00,6.645,6.645,6.557,6.638,400000.0
2005-02-01 15:34:00,6.569,6.685,6.544,6.544,400000.0
2005-02-01 15:35:00,6.614,6.656,6.571,6.605,400000.0
2005-02-01 15:36:00,6.632,6.681,6.563,6.678,550000.0
2005-02-01 15:37:00,6.576,6.717,6.576,6.653,400000.0
2005-02-01 15:38:00,6.604,6.686,6.601,6.612,450000.0
2005-02-01 15:39:00,6.634,6.644,6.588,6.644,200000.0
2005-02-01 15:40:00,6.587,6.735,6.587,6.593,450000.0
2005-02-01 15:41:00,6.565,6.703,6.565,6.668,400000.0
2005-02-01 15:42:00,6.69,6.703,6.599,6.611,350000.0
2005-02-01 15:43:00,6.596,6.615,6.518,6.54,450000.0
2005-02-01 15:44:00,6.672,6.693,6.592,6.677,350000.0
2005-02-01 15:45:00,6.678,6.683,6.578,6.668,450000.0
2005-02-01 15:46:00,6.575,6.69,6.565,6.587,400000.0
2005-02-01 15:47:00,6.652,6.667,6.54,6.552,550000.0
2005-02-01 15:48:00,6.58,6.636,6.548,6.562,350000.0
2005-02-01 15:49:00,6.625,6.682,6.596,6.682,350000.0
2005-02-01 15:50:00,6.609,6.712,6.584,6.687,550000.0
2005-02-01 15:51:00,6.642,6.675,6.547,6.558,350000.0
2005-02-01 15:52:00,6.549,6.696,6.547,6.551,350000.0
2005-02-01 15:53:00,6.644,6.662,6.54,6.614,500000.0
2005-02-01 15:54:00,6.625,6.654,6.591,6.654,450000.0
2005-02-01 15:55:00,6.532,6.697,6.532,6.634,500000.0
2005-02-01 15:56:00,6.529,6.724,6.529,6.602,450000.0
2005-02-01 15:57:00,6.568,6.611,6.537,6.579,450000.0
2005-02-01 15:58:00,6.558,6.656,6.535,6.656,500000.0
2005-02-01 15:59:00,6.671,6.694,6.579,6.596,450000.0
2005-02-01 16:00:00,6.616,6.624,6.493,6.598,500000.0
2005-02-01 16:01:00,6.646,6.646,6.529,6.529,400000.0
2005-02-01 16:02:00,6.529,6.648,6.517,6.59,550000.0
2005-02-01 16:03:00,6.633,6.633,6.5,6.581,450000.0
2005-02-01 16:04:00,6.537,6.704,6.537,6.626,550000.0
2005-02-01 16:05:00,6.662,6.662,6.581,6.581,400000.0
2005-02-01 16:06:00,6.552,6.656,6.515,6.615,350000.0
2005-02-01 16:07:00,6.564,6.649,6.552,6.552,500000.0
2005-02-01 16:08:00,6.556,6.667,6.556,6.594,550000.0
2005-02-01 16:09:00,6.556,6.677,6.546,6.677,350000.0
2005-02-01 16:10:00,6.68,6.715,6.605,6.689,500000.0
2005-02-01 16:11:00,6.57,6.691,6.548,6.548,500000.0
2005-02-01 16:12:00,6.604,6.648,6.572,6.595,350000.0
2005-02-01 16:13:00,6.58,6.676,6.57,6.676,450000.0
2005-02-01 16:14:00,6.664,6.664,6.521,6.588,500000.0
2005-02-01 16:15:00,6.669,6.685,6.542,6.542,350000.0
2005-02-01 16:16:00,6.612,6.677,6.557,6.638,550000.0
2005-02-01 16:17:00,6.653,6.715,6.571,6.571,350000.0
2005-02-01 16:18:00,6.669,6.673,6.544,6.648,400000.0
2005-02-01 16:19:00,6.667,6.667,6.532,6.592,300000.0
2005-02-01 16:20:00,6.692,6.712,6.59,6.59,550000.0
2005-02-01 16:22:00,6.653,6.668,6.572,6.62,450000.0
2005-02-01 16:23:00,6.586,6.715,6.583,6.583,400000.0
2005-02-01 16:25:00,6.65,6.684,6.602,6.684,350000.0
2005-02-01 16:26:00,6.628,6.628,6.5,6.513,550000.0
2005-02-01 16:27:00,6.599,6.669,6.574,6.669,300000.0
2005-02-01 16:28:00,6.633,6.68,6.58,6.68,400000.0
2005-02-01 16:29:00,6.597,6.597,6.591,6.591,100000.0
2005-02-01 16:30:00,6.581,6.672,6.526,6.645,550000.0
2005-02-01 16:31:00,6.606,6.669,6.56,6.602,400000.0
2005-02-01 16:32:00,6.587,6.593,6.587,6.593,100000.0
2005-02-01 16:33:00,6.578,6.679,6.576,6.594,350000.0
2005-02-01 16:34:00,6.619,6.694,6.58,6.694,350000.0
2005-02-01 16:35:00,6.619,6.714,6.573,6.608,500000.0
2005-02-01 16:36:00,6.718,6.746,6.635,6.635,500000.0
2005-02-01 16:37:00,6.708,6.711,6.618,6.621,500000.0
2005-02-01 16:38:00,6.553,6.694,6.553,6.573,450000.0
2005-02-01 16:39:00,6.623,6.699,6.606,6.69,500000.0
2005-02-01 16:42:00,6.618,6.761,6.618,6.705,500000.0
2005-02-01 16:43:00,6.558,6.682,6.558,6.603,350000.0
2005-02-01 16:44:00,6.697,6.697,6.559,6.559,400000.0
2005-02-01 16:45:00,6.554,6.644,6.545,6.609,400000.0
2005-02-01 16:46:00,6.627,6.679,6.617,6.676,350000.0
2005-02-01 16:47:00,6.596,6.687,6.586,6.608,600000.0
2005-02-01 16:48:00,6.668,6.68,6.574,6.641,500000.0
2005-02-01 16:49:00,6.686,6.759,6.596,6.596,450000.0
2005-02-01 16:50:00,6.671,6.671,6.665,6.665,150000.0
2005-02-01 16:51:00,6.695,6.695,6.562,6.562,400000.0
2005-02-01 16:55:00,6.674,6.718,6.602,6.639,550000.0
2005-02-01 16:56:00,6.628,6.684,6.572,6.58,400000.0
2005-02-01 16:57:00,6.598,6.71,6.581,6.581,300000.0
2005-02-01 16:59:00,6.628,6.714,6.612,6.621,400000.0
2005-02-01 17:00:00,6.671,6.703,6.578,6.578,350000.0
2005-02-01 17:01:00,6.622,6.712,6.575,6.624,500000.0
2005-02-01 17:02:00,6.609,6.693,6.59,6.645,400000.0
2005-02-01 17:04:00,6.619,6.694,6.57,6.629,350000.0
2005-02-01 17:05:00,6.724,6.753,6.6,6.665,400000.0
2005-02-01 17:06:00,6.694,6.694,6.533,6.637,350000.0
2005-02-01 17:07:00,6.664,6.714,6.59,6.648,500000.0
2005-02-01 17:08:00,6.586,6.75,6.586,6.663,500000.0
2005-02-01 17:09:00,6.686,6.724,6.594,6.636,300000.0
2005-02-01 17:10:00,6.689,6.726,6.631,6.704,350000.0
2005-02-01 17:11:00,6.716,6.716,6.532,6.586,400000.0
2005-02-01 17:12:00,6.691,6.737,6.647,6.659,400000.0
2005-02-01 17:13:00,6.616,6.701,6.587,6.701,450000.0
2005-02-01 17:14:00,6.635,6.689,6.566,6.689,550000.0
2005-02-01 17:15:00,6.613,6.738,6.61,6.668,350000.0
2005-02-01 17:16:00,6.698,6.698,6.562,6.65,450000.0
2005-02-01 17:17:00,6.614,6.713,6.614,6.713,200000.0
2005-02-01 17:18:00,6.677,6.713,6.633,6.707,350000.0
2005-02-01 17:19:00,6.575,6.699,6.556,6.678,450000.0
2005-02-01 17:20:00,6.666,6.739,6.603,6.615,350000.0
2005-02-01 17:21:00,6.63,6.723,6.629,6.723,300000.0
2005-02-01 17:22:00,6.63,6.717,6.607,6.717,150000.0
2005-02-01 17:23:00,6.622,6.735,6.622,6.69,550000.0
2005-02-01 17:24:00,6.683,6.683,6.568,6.588,350000.0
2005-02-01 17:25:00,6.669,6.713,6.585,6.713,400000.0
2005-02-01 17:26:00,6.617,6.748,6.617,6.691,450000.0
2005-02-01 17:27:00,6.689,6.717,6.601,6.68,400000.0
2005-02-01 17:28:00,6.653,6.736,6.594,6.594,550000.0
2005-02-01 17:29:00,6.603,6.712,6.599,6.712,500000.0
2005-02-01 17:30:00,6.587,6.776,6.587,6.723,450000.0
2005-02-01 17:32:00,6.616,6.72,6.609,6.674,400000.0
2005-02-01 17:33:00,6.643,6.695,6.562,6.695,400000.0
2005-02-01 17:34:00,6.676,6.713,6.57,6.713,450000.0
2005-02-01 17:36:00,6.681,6.724,6.591,6.704,450000.0
2005-02-01 17:38:00,6.63,6.69,6.599,6.626,400000.0
2005-02-01 17:39:00,6.674,6.677,6.579,6.601,350000.0
2005-02-01 17:40:00,6.61,6.769,6.61,6.713,500000.0
2005-02-01 17:41:00,6.68,6.68,6.618,6.618,150000.0
2005-02-01 17:42:00,6.595,6.747,6.595,6.673,500000.0
2005-02-01 17:43:00,6.701,6.701,6.555,6.588,400000.0
2005-02-01 17:44:00,6.676,6.703,6.597,6.653,450000.0
2005-02-01 17:45:00,6.575,6.677,6.552,6.591,550000.0
2005-02-01 17:46:00,6.585,6.665,6.58,6.654,350000.0
2005-02-01 17:47:00,6.675,6.718,6.569,6.595,400000.0
2005-02-01 17:48:00,6.659,6.694,6.569,6.694,400000.0
2005-02-01 17:49:00,6.659,6.693,6.582,6.628,350000.0
2005-02-01 17:50:00,6.644,6.71,6.583,6.583,550000.0
2005-02-01 17:51:00,6.588,6.663,6.53,6.597,550000.0
2005-02-01 17:52:00,6.661,6.701,6.561,6.568,350000.0
2005-02-01 17:53:00,6.657,6.701,6.615,6.615,500000.0
2005-02-01 17:54:00,6.627,6.701,6.602,6.698,350000.0
2005-02-01 17:55:00,6.59,6.688,6.583,6.653,350000.0
2005-02-01 17:56:00,6.561,6.658,6.531,6.604,400000.0
2005-02-01 17:57:00,6.676,6.694,6.608,6.655,400000.0
2005-02-01 17:58:00,6.641,6.656,6.569,6.619,450000.0
2005-02-01 18:00:00,6.571,6.674,6.552,6.656,350000.0
2005-02-01 18:02:00,6.606,6.699,6.596,6.659,500000.0
2005-02-01 18:05:00,6.581,6.688,6.516,6.688,550000.0
2005-02-01 18:06:00,6.638,6.71,6.572,6.572,450000.0
2005-02-01 18:07:00,6.701,6.701,6.563,6.684,400000.0
2005-02-01 18:08:00,6.693,6.693,6.562,6.688,300000.0
2005-02-01 18:09:00,6.662,6.707,6.589,6.702,450000.0
2005-02-01 18:10:00,6.663,6.667,6.609,6.634,200000.0
2005-02-01 18:11:00,6.573,6.652,6.527,6.63,450000.0
2005-02-01 18:12:00,6.62,6.689,6.592,6.615,400000.0
2005-02-01 18:13:00,6.593,6.701,6.577,6.701,300000.0
2005-02-01 18:14:00,6.603,6.723,6.603,6.685,400000.0
2005-02-01 18:15:00,6.688,6.688,6.559,6.645,300000.0
2005-02-01 18:16:00,6.582,6.707,6.555,6.577,400000.0
2005-02-01 18:17:00,6.691,6.697,6.593,6.697,300000.0
2005-02-01 18:18:00,6.644,6.701,6.566,6.566,500000.0
2005-02-01 18:19:00,6.663,6.666,6.61,6.664,200000.0
2005-02-01 18:20:00,6.616,6.72,6.582,6.657,400000.0
2005-02-01 18:21:00,6.599,6.672,6.558,6.644,550000.0
2005-02-01 18:22:00,6.577,6.665,6.577,6.612,400000.0
2005-02-01 18:23:00,6.689,6.693,6.611,6.693,400000.0
2005-02-01 18:24:00,6.671,6.676,6.565,6.676,400000.0
2005-02-01 18:25:00,6.622,6.695,6.583,6.613,500000.0
2005-02-01 18:26:00,6.634,6.727,6.623,6.704,550000.0
2005-02-01 18:27:00,6.7,6.7,6.568,6.568,100000.0
2005-02-01 18:28:00,6.666,6.666,6.557,6.66,350000.0
2005-02-01 18:29:00,6.609,6.687,6.577,6.687,350000.0
2005-02-01 18:31:00,6.668,6.698,6.598,6.649,350000.0
2005-02-01 18:32:00,6.576,6.65,6.512,6.585,450000.0
2005-02-01 18:35:00,6.607,6.685,6.607,6.623,350000.0
2005-02-01 18:36:00,6.598,6.684,6.528,6.65,550000.0
2005-02-01 18:37:00,6.608,6.729,6.606,6.652,500000.0
2005-02-01 18:38:00,6.647,6.648,6.53,6.606,450000.0
2005-02-01 18:39:00,6.655,6.674,6.579,6.657,400000.0
2005-02-01 18:40:00,6.666,6.694,6.578,6.637,250000.0
2005-02-01 18:41:00,6.626,6.694,6.605,6.655,500000.0
2005-02-01 18:44:00,6.651,6.686,6.568,6.619,500000.0
2005-02-01 18:46:00,6.557,6.675,6.51,6.675,350000.0
2005-02-01 18:48:00,6.699,6.699,6.66,6.66,100000.0
2005-02-01 18:49:00,6.681,6.681,6.581,6.617,150000.0
2005-02-01 18:50:00,6.689,6.689,6.566,6.656,250000.0
2005-02-01 18:51:00,6.66,6.685,6.564,6.591,550000.0
2005-02-01 18:53:00,6.644,6.679,6.603,6.665,450000.0
2005-02-01 18:56:00,6.696,6.697,6.603,6.697,200000.0
2005-02-01 18:57:00,6.693,6.693,6.552,6.667,450000.0
2005-02-01 18:58:00,6.7,6.708,6.627,6.681,350000.0
2005-02-01 18:59:00,6.636,6.704,6.636,6.664,450000.0
2005-02-01 19:00:00,6.611,6.695,6.54,6.695,350000.0
2005-02-01 19:01:00,6.635,6.727,6.616,6.669,500000.0
2005-02-01 19:02:00,6.628,6.684,6.576,6.673,400000.0
2005-02-01 19:04:00,6.618,6.669,6.618,6.669,100000.0
2005-02-01 19:05:00,6.667,6.667,6.563,6.569,200000.0
2005-02-01 19:06:00,6.666,6.696,6.569,6.696,400000.0
2005-02-01 19:10:00,6.556,6.668,6.556,6.663,200000.0
2005-02-01 19:11:00,6.718,6.718,6.599,6.599,250000.0
2005-02-01 19:12:00,6.604,6.701,6.604,6.676,350000.0
2005-02-01 19:13:00,6.609,6.653,6.544,6.551,350000.0
2005-02-01 19:15:00,6.618,6.704,6.618,6.704,500000.0
2005-02-01 19:16:00,6.702,6.702,6.631,6.656,350000.0
2005-02-01 19:17:00,6.666,6.684,6.593,6.663,200000.0
2005-02-01 19:18:00,6.607,6.763,6.607,6.674,350000.0
2005-02-01 19:22:00,6.682,6.726,6.587,6.613,400000.0
2005-02-01 19:23:00,6.693,6.7,6.588,6.588,350000.0
2005-02-01 19:24:00,6.654,6.706,6.606,6.692,200000.0
2005-02-01 19:27:00,6.71,6.71,6.683,6.683,100000.0
2005-02-01 19:28:00,6.684,6.705,6.573,6.667,400000.0
2005-02-01 19:29:00,6.625,6.674,6.598,6.648,350000.0
2005-02-01 19:30:00,6.714,6.749,6.608,6.726,800000.0
2005-02-01 19:31:00,6.655,6.665,6.609,6.631,400000.0
2005-02-01 19:33:00,6.674,6.674,6.591,6.624,200000.0
2005-02-01 19:34:00,6.682,6.682,6.635,6.635,100000.0
2005-02-01 19:35:00,6.595,6.678,6.594,6.664,300000.0
2005-02-01 19:36:00,6.594,6.715,6.594,6.715,100000.0
2005-02-01 19:37:00,6.625,6.713,6.625,6.713,100000.0
2005-02-01 19:39:00,6.674,6.674,6.59,6.623,200000.0
2005-02-01 19:40:00,6.671,6.672,6.671,6.672,100000.0
2005-02-01 19:41:00,6.575,6.661,6.56,6.655,300000.0
2005-02-01 19:42:00,6.59,6.709,6.59,6.709,100000.0
2005-02-01 19:46:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 19:49:00,6.677,6.677,6.57,6.608,200000.0
2005-02-01 19:52:00,6.678,6.737,6.618,6.642,400000.0
2005-02-01 19:53:00,6.58,6.619,6.572,6.619,250000.0
2005-02-01 19:54:00,6.686,6.708,6.595,6.624,400000.0
2005-02-01 19:55:00,6.583,6.695,6.583,6.615,400000.0
2005-02-01 19:56:00,6.581,6.7,6.581,6.7,150000.0
2005-02-01 19:58:00,6.672,6.71,6.605,6.71,300000.0
2005-02-01 19:59:00,6.719,6.719,6.575,6.698,350000.0
2005-02-01 20:01:00,6.696,6.696,6.638,6.693,250000.0
2005-02-01 20:02:00,6.652,6.7,6.623,6.667,300000.0
2005-02-01 20:03:00,6.579,6.579,6.579,6.579,50000.0
2005-02-01 20:04:00,6.661,6.668,6.568,6.633,400000.0
2005-02-01 20:07:00,6.684,6.699,6.6,6.633,250000.0
2005-02-01 20:08:00,6.656,6.691,6.586,6.606,400000.0
2005-02-01 20:09:00,6.61,6.672,6.609,6.631,350000.0
2005-02-01 20:10:00,6.594,6.715,6.594,6.715,100000.0
2005-02-01 20:11:00,6.713,6.713,6.684,6.684,100000.0
2005-02-01 20:13:00,6.684,6.684,6.6,6.633,200000.0
2005-02-01 20:14:00,6.595,6.635,6.595,6.635,150000.0
2005-02-01 20:15:00,6.602,6.67,6.589,6.664,300000.0
2005-02-01 20:17:00,6.675,6.675,6.583,6.619,200000.0
2005-02-01 20:18:00,6.573,6.672,6.573,6.672,150000.0
2005-02-01 20:20:00,6.693,6.693,6.561,6.577,500000.0
2005-02-01 20:21:00,6.674,6.674,6.596,6.596,100000.0
2005-02-01 20:22:00,6.688,6.688,6.544,6.676,400000.0
2005-02-01 20:23:00,6.526,6.692,6.526,6.692,450000.0
2005-02-01 20:24:00,6.694,6.694,6.546,6.546,350000.0
2005-02-01 20:26:00,6.656,6.662,6.565,6.6,350000.0
2005-02-01 20:47:00,6.667,6.667,6.584,6.615,200000.0
2005-02-01 21:00:00,6.656,6.656,6.555,6.595,200000.0
2005-02-01 21:04:00,6.667,6.667,6.583,6.615,200000.0
2005-02-01 21:11:00,6.599,6.673,6.599,6.652,250000.0
2005-02-01 21:16:00,6.637,6.686,6.637,6.637,200000.0
2005-02-01 21:43:00,6.557,6.645,6.555,6.592,200000.0
2005-02-01 22:03:00,6.634,6.634,6.534,6.573,200000.0
2005-02-01 22:12:00,6.648,6.648,6.563,6.595,200000.0
2005-02-02 00:00:00,6.607,6.684,6.596,6.596,300000.0
2005-02-02 00:28:00,6.614,6.685,6.614,6.685,100000.0
2005-02-02 00:49:00,6.631,6.633,6.631,6.633,100000.0
2005-02-02 01:02:00,6.643,6.643,6.542,6.583,200000.0
2005-02-02 01:17:00,6.653,6.653,6.569,6.603,200000.0
2005-02-02 01:31:00,6.617,6.692,6.617,6.692,100000.0
2005-02-02 01:56:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 02:05:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 02:06:00,6.608,6.608,6.602,6.602,200000.0
2005-02-02 02:09:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 02:11:00,6.645,6.645,6.545,6.584,200000.0
2005-02-02 02:16:00,6.569,6.652,6.563,6.563,400000.0
2005-02-02 02:20:00,6.646,6.646,6.567,6.602,200000.0
2005-02-02 02:22:00,6.647,6.647,6.647,6.647,50000.0
2005-02-02 02:23:00,6.694,6.694,6.643,6.647,300000.0
2005-02-02 02:36:00,6.644,6.644,6.574,6.574,100000.0
2005-02-02 02:39:00,6.644,6.644,6.574,6.574,100000.0
2005-02-02 02:42:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 02:50:00,6.664,6.664,6.581,6.613,200000.0
2005-02-02 02:52:00,6.653,6.653,6.552,6.593,200000.0
2005-02-02 02:53:00,6.555,6.569,6.555,6.569,100000.0
2005-02-02 02:55:00,6.599,6.655,6.599,6.648,150000.0
2005-02-02 02:57:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 03:00:00,6.697,6.709,6.611,6.681,300000.0
2005-02-02 03:01:00,6.619,6.726,6.599,6.694,400000.0
2005-02-02 03:02:00,6.657,6.698,6.572,6.666,300000.0
2005-02-02 03:04:00,6.677,6.677,6.592,6.625,200000.0
2005-02-02 03:06:00,6.665,6.665,6.565,6.604,200000.0
2005-02-02 03:07:00,6.689,6.689,6.549,6.577,350000.0
2005-02-02 03:08:00,6.585,6.668,6.584,6.654,300000.0
2005-02-02 03:09:00,6.584,6.705,6.584,6.705,100000.0
2005-02-02 03:13:00,6.698,6.698,6.696,6.696,100000.0
2005-02-02 03:14:00,6.633,6.633,6.564,6.564,100000.0
2005-02-02 03:15:00,6.668,6.696,6.613,6.696,400000.0
2005-02-02 03:16:00,6.696,6.696,6.619,6.619,150000.0
2005-02-02 03:17:00,6.574,6.662,6.574,6.662,200000.0
2005-02-02 03:18:00,6.641,6.641,6.577,6.603,200000.0
2005-02-02 03:19:00,6.638,6.692,6.56,6.692,500000.0
2005-02-02 03:20:00,6.683,6.701,6.568,6.568,550000.0
2005-02-02 03:21:00,6.69,6.69,6.61,6.653,150000.0
2005-02-02 03:27:00,6.581,6.669,6.581,6.669,400000.0
2005-02-02 03:28:00,6.584,6.584,6.584,6.584,100000.0
2005-02-02 03:29:00,6.583,6.663,6.569,6.656,250000.0
2005-02-02 03:31:00,6.607,6.67,6.605,6.65,250000.0
2005-02-02 03:32:00,6.654,6.654,6.598,6.653,150000.0
2005-02-02 03:36:00,6.653,6.653,6.593,6.603,200000.0
2005-02-02 03:37:00,6.654,6.663,6.611,6.663,200000.0
2005-02-02 03:38:00,6.614,6.663,6.614,6.663,100000.0
2005-02-02 03:39:00,6.605,6.615,6.6,6.615,150000.0
2005-02-02 03:41:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 03:45:00,6.634,6.641,6.63,6.638,200000.0
2005-02-02 03:46:00,6.638,6.643,6.638,6.643,150000.0
2005-02-02 03:47:00,6.694,6.694,6.56,6.626,150000.0
2005-02-02 03:49:00,6.626,6.639,6.562,6.639,300000.0
2005-02-02 03:50:00,6.574,6.658,6.574,6.58,200000.0
2005-02-02 03:51:00,6.599,6.628,6.559,6.628,150000.0
2005-02-02 03:53:00,6.588,6.611,6.553,6.553,150000.0
2005-02-02 03:56:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 03:57:00,6.636,6.636,6.636,6.636,50000.0
2005-02-02 04:00:00,6.667,6.667,6.582,6.615,200000.0
2005-02-02 04:02:00,6.656,6.656,6.555,6.594,200000.0
2005-02-02 04:03:00,6.658,6.658,6.658,6.658,50000.0
2005-02-02 04:04:00,6.575,6.658,6.574,6.644,300000.0
2005-02-02 04:05:00,6.636,6.682,6.559,6.571,350000.0
2005-02-02 04:06:00,6.636,6.689,6.636,6.689,100000.0
2005-02-02 04:09:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 04:13:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 04:15:00,6.642,6.652,6.591,6.652,150000.0
2005-02-02 04:17:00,6.663,6.663,6.558,6.595,200000.0
2005-02-02 04:22:00,6.608,6.675,6.574,6.574,350000.0
2005-02-02 04:23:00,6.606,6.674,6.569,6.674,300000.0
2005-02-02 04:24:00,6.64,6.64,6.53,6.557,300000.0
2005-02-02 04:25:00,6.689,6.689,6.62,6.669,250000.0
2005-02-02 04:26:00,6.551,6.689,6.551,6.654,550000.0
2005-02-02 04:30:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 04:33:00,6.638,6.692,6.554,6.691,500000.0
2005-02-02 04:36:00,6.646,6.648,6.544,6.583,300000.0
2005-02-02 04:37:00,6.57,6.696,6.57,6.696,100000.0
2005-02-02 04:41:00,6.66,6.66,6.555,6.595,200000.0
2005-02-02 04:45:00,6.678,6.678,6.649,6.673,250000.0
2005-02-02 04:47:00,6.596,6.696,6.583,6.623,350000.0
2005-02-02 04:48:00,6.675,6.699,6.57,6.623,250000.0
2005-02-02 04:51:00,6.563,6.654,6.563,6.654,100000.0
2005-02-02 04:54:00,6.654,6.654,6.554,6.593,200000.0
2005-02-02 04:58:00,6.573,6.669,6.573,6.618,150000.0
2005-02-02 04:59:00,6.588,6.658,6.588,6.658,100000.0
2005-02-02 05:00:00,6.629,6.677,6.594,6.677,200000.0
2005-02-02 05:01:00,6.664,6.664,6.664,6.664,100000.0
2005-02-02 05:03:00,6.592,6.661,6.574,6.658,250000.0
2005-02-02 05:04:00,6.591,6.591,6.584,6.584,150000.0
2005-02-02 05:07:00,6.677,6.677,6.592,6.625,200000.0
2005-02-02 05:09:00,6.705,6.705,6.639,6.652,300000.0
2005-02-02 05:12:00,6.573,6.712,6.573,6.645,300000.0
2005-02-02 05:13:00,6.712,6.712,6.712,6.712,50000.0
2005-02-02 05:16:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 05:18:00,6.645,6.697,6.546,6.697,250000.0
2005-02-02 05:20:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 05:22:00,6.668,6.668,6.588,6.623,200000.0
2005-02-02 05:26:00,6.688,6.688,6.61,6.633,300000.0
2005-02-02 05:27:00,6.603,6.713,6.603,6.713,100000.0
2005-02-02 05:29:00,6.695,6.695,6.603,6.639,200000.0
2005-02-02 05:31:00,6.683,6.683,6.579,6.616,200000.0
2005-02-02 05:33:00,6.661,6.661,6.556,6.595,200000.0
2005-02-02 05:35:00,6.649,6.655,6.649,6.655,100000.0
2005-02-02 05:37:00,6.674,6.674,6.57,6.606,200000.0
2005-02-02 05:39:00,6.652,6.652,6.541,6.587,250000.0
2005-02-02 05:40:00,6.595,6.603,6.595,6.595,150000.0
2005-02-02 05:42:00,6.609,6.623,6.586,6.586,150000.0
2005-02-02 05:47:00,6.667,6.681,6.591,6.631,300000.0
2005-02-02 05:48:00,6.616,6.687,6.607,6.649,350000.0
2005-02-02 05:51:00,6.668,6.694,6.616,6.668,450000.0
2005-02-02 05:53:00,6.582,6.637,6.582,6.637,100000.0
2005-02-02 05:57:00,6.605,6.658,6.568,6.658,200000.0
2005-02-02 05:59:00,6.662,6.662,6.654,6.654,100000.0
2005-02-02 06:00:00,6.637,6.694,6.637,6.637,200000.0
2005-02-02 06:01:00,6.637,6.666,6.637,6.666,200000.0
2005-02-02 06:03:00,6.679,6.681,6.588,6.588,150000.0
2005-02-02 06:05:00,6.676,6.676,6.545,6.545,150000.0
2005-02-02 06:09:00,6.666,6.666,6.587,6.658,200000.0
2005-02-02 06:10:00,6.661,6.665,6.661,6.664,150000.0
2005-02-02 06:16:00,6.6,6.671,6.6,6.651,300000.0
2005-02-02 06:18:00,6.668,6.668,6.589,6.623,200000.0
2005-02-02 06:20:00,6.664,6.664,6.56,6.596,200000.0
2005-02-02 06:24:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 06:26:00,6.658,6.658,6.563,6.563,400000.0
2005-02-02 06:30:00,6.556,6.556,6.556,6.556,50000.0
2005-02-02 06:31:00,6.651,6.658,6.574,6.589,400000.0
2005-02-02 06:32:00,6.64,6.64,6.55,6.55,100000.0
2005-02-02 06:35:00,6.635,6.639,6.635,6.639,100000.0
2005-02-02 06:39:00,6.674,6.674,6.591,6.623,200000.0
2005-02-02 06:42:00,6.687,6.7,6.616,6.682,550000.0
2005-02-02 06:43:00,6.57,6.57,6.566,6.566,100000.0
2005-02-02 06:44:00,6.656,6.679,6.569,6.572,450000.0
2005-02-02 06:52:00,6.59,6.676,6.59,6.665,300000.0
2005-02-02 06:54:00,6.694,6.694,6.643,6.647,300000.0
2005-02-02 06:55:00,6.657,6.657,6.657,6.657,100000.0
2005-02-02 06:56:00,6.647,6.672,6.647,6.672,150000.0
2005-02-02 06:58:00,6.645,6.664,6.569,6.602,500000.0
2005-02-02 07:00:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 07:05:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 07:08:00,6.592,6.714,6.592,6.655,400000.0
2005-02-02 07:09:00,6.633,6.709,6.604,6.709,450000.0
2005-02-02 07:11:00,6.665,6.665,6.56,6.596,200000.0
2005-02-02 07:14:00,6.596,6.653,6.596,6.653,350000.0
2005-02-02 07:16:00,6.622,6.687,6.555,6.687,250000.0
2005-02-02 07:17:00,6.616,6.678,6.589,6.676,400000.0
2005-02-02 07:19:00,6.681,6.681,6.594,6.594,100000.0
2005-02-02 07:21:00,6.647,6.666,6.647,6.666,100000.0
2005-02-02 07:23:00,6.667,6.691,6.667,6.689,150000.0
2005-02-02 07:25:00,6.688,6.688,6.635,6.668,200000.0
2005-02-02 07:26:00,6.632,6.632,6.597,6.597,100000.0
2005-02-02 07:27:00,6.601,6.601,6.601,6.601,50000.0
2005-02-02 07:28:00,6.562,6.642,6.562,6.642,100000.0
2005-02-02 07:35:00,6.63,6.676,6.553,6.676,250000.0
2005-02-02 07:36:00,6.628,6.722,6.628,6.642,500000.0
2005-02-02 07:42:00,6.676,6.676,6.574,6.574,100000.0
2005-02-02 07:49:00,6.574,6.678,6.574,6.643,150000.0
2005-02-02 07:50:00,6.598,6.684,6.598,6.684,100000.0
2005-02-02 07:52:00,6.686,6.686,6.561,6.561,150000.0
2005-02-02 07:53:00,6.559,6.673,6.559,6.673,200000.0
2005-02-02 07:54:00,6.638,6.638,6.628,6.628,150000.0
2005-02-02 07:55:00,6.656,6.656,6.614,6.614,100000.0
2005-02-02 07:56:00,6.626,6.626,6.575,6.575,100000.0
2005-02-02 07:57:00,6.594,6.633,6.594,6.633,100000.0
2005-02-02 07:58:00,6.56,6.651,6.56,6.621,200000.0
2005-02-02 07:59:00,6.632,6.632,6.618,6.618,100000.0
2005-02-02 08:00:00,6.686,6.709,6.686,6.709,100000.0
2005-02-02 08:01:00,6.633,6.713,6.572,6.572,350000.0
2005-02-02 08:04:00,6.587,6.621,6.52,6.52,300000.0
2005-02-02 08:07:00,6.657,6.665,6.546,6.665,500000.0
2005-02-02 08:11:00,6.659,6.669,6.566,6.657,300000.0
2005-02-02 08:12:00,6.699,6.699,6.598,6.598,100000.0
2005-02-02 08:13:00,6.685,6.689,6.585,6.592,400000.0
2005-02-02 08:14:00,6.584,6.702,6.584,6.661,400000.0
2005-02-02 08:15:00,6.617,6.725,6.617,6.725,250000.0
2005-02-02 08:16:00,6.624,6.678,6.621,6.632,250000.0
2005-02-02 08:17:00,6.547,6.646,6.547,6.646,650000.0
2005-02-02 08:18:00,6.647,6.704,6.583,6.659,550000.0
2005-02-02 08:19:00,6.6,6.671,6.6,6.618,250000.0
2005-02-02 08:22:00,6.542,6.646,6.542,6.586,350000.0
2005-02-02 08:24:00,6.706,6.706,6.608,6.608,250000.0
2005-02-02 08:25:00,6.573,6.695,6.573,6.691,350000.0
2005-02-02 08:26:00,6.699,6.699,6.585,6.69,500000.0
2005-02-02 08:27:00,6.615,6.681,6.615,6.681,250000.0
2005-02-02 08:28:00,6.699,6.706,6.599,6.674,450000.0
2005-02-02 08:29:00,6.593,6.669,6.562,6.669,400000.0
2005-02-02 08:31:00,6.604,6.679,6.604,6.628,400000.0
2005-02-02 08:33:00,6.681,6.721,6.583,6.68,400000.0
2005-02-02 08:35:00,6.606,6.709,6.581,6.704,400000.0
2005-02-02 08:36:00,6.666,6.666,6.544,6.602,500000.0
2005-02-02 08:37:00,6.656,6.706,6.606,6.664,250000.0
2005-02-02 08:38:00,6.676,6.706,6.573,6.601,650000.0
2005-02-02 08:40:00,6.655,6.709,6.629,6.681,250000.0
2005-02-02 08:41:00,6.691,6.726,6.651,6.651,350000.0
2005-02-02 08:42:00,6.726,6.726,6.595,6.676,450000.0
2005-02-02 08:43:00,6.711,6.711,6.671,6.671,100000.0
2005-02-02 08:48:00,6.608,6.673,6.608,6.649,450000.0
2005-02-02 08:50:00,6.59,6.729,6.59,6.683,300000.0
2005-02-02 08:52:00,6.605,6.695,6.603,6.695,450000.0
2005-02-02 08:54:00,6.731,6.731,6.62,6.63,350000.0
2005-02-02 08:56:00,6.653,6.762,6.621,6.694,550000.0
2005-02-02 08:57:00,6.683,6.719,6.606,6.678,550000.0
2005-02-02 08:58:00,6.722,6.722,6.607,6.665,200000.0
2005-02-02 08:59:00,6.729,6.732,6.591,6.684,500000.0
2005-02-02 09:02:00,6.589,6.699,6.589,6.643,550000.0
2005-02-02 09:04:00,6.676,6.721,6.574,6.721,400000.0
2005-02-02 09:05:00,6.634,6.701,6.591,6.663,400000.0
2005-02-02 09:07:00,6.606,6.737,6.606,6.705,400000.0
2005-02-02 09:09:00,6.617,6.729,6.616,6.616,450000.0
2005-02-02 09:10:00,6.696,6.703,6.583,6.699,350000.0
2005-02-02 09:13:00,6.645,6.719,6.613,6.719,450000.0
2005-02-02 09:14:00,6.684,6.762,6.639,6.639,500000.0
2005-02-02 09:15:00,6.644,6.736,6.626,6.698,350000.0
2005-02-02 09:16:00,6.658,6.742,6.555,6.587,350000.0
2005-02-02 09:17:00,6.714,6.722,6.596,6.686,550000.0
2005-02-02 09:18:00,6.691,6.739,6.619,6.692,400000.0
2005-02-02 09:20:00,6.662,6.765,6.633,6.633,450000.0
2005-02-02 09:22:00,6.685,6.72,6.628,6.72,250000.0
2005-02-02 09:24:00,6.597,6.692,6.597,6.653,400000.0
2005-02-02 09:25:00,6.715,6.715,6.571,6.591,350000.0
2005-02-02 09:26:00,6.682,6.682,6.583,6.583,100000.0
2005-02-02 09:27:00,6.606,6.693,6.591,6.591,250000.0
2005-02-02 09:28:00,6.63,6.656,6.585,6.64,350000.0
2005-02-02 09:29:00,6.623,6.778,6.623,6.708,300000.0
2005-02-02 09:30:00,6.586,6.703,6.519,6.703,400000.0
2005-02-02 09:31:00,6.689,6.689,6.612,6.675,400000.0
2005-02-02 09:32:00,6.673,6.726,6.626,6.726,250000.0
2005-02-02 09:33:00,6.701,6.735,6.605,6.732,450000.0
2005-02-02 09:35:00,6.6,6.721,6.6,6.721,350000.0
2005-02-02 09:37:00,6.657,6.669,6.536,6.648,400000.0
2005-02-02 09:38:00,6.619,6.696,6.573,6.696,450000.0
2005-02-02 09:39:00,6.688,6.688,6.534,6.674,500000.0
2005-02-02 09:40:00,6.585,6.693,6.549,6.557,550000.0
2005-02-02 09:41:00,6.657,6.706,6.596,6.596,350000.0
2005-02-02 09:43:00,6.711,6.713,6.619,6.693,200000.0
2005-02-02 09:44:00,6.624,6.709,6.588,6.63,350000.0
2005-02-02 09:45:00,6.55,6.671,6.55,6.671,100000.0
2005-02-02 09:46:00,6.618,6.618,6.602,6.602,100000.0
2005-02-02 09:47:00,6.602,6.702,6.602,6.681,300000.0
2005-02-02 09:49:00,6.663,6.718,6.588,6.634,350000.0
2005-02-02 09:51:00,6.693,6.693,6.599,6.629,350000.0
2005-02-02 09:53:00,6.576,6.698,6.576,6.583,400000.0
2005-02-02 09:54:00,6.698,6.713,6.576,6.676,350000.0
2005-02-02 09:56:00,6.624,6.723,6.598,6.717,400000.0
2005-02-02 09:57:00,6.626,6.708,6.588,6.692,500000.0
2005-02-02 09:58:00,6.596,6.677,6.573,6.644,400000.0
2005-02-02 09:59:00,6.612,6.703,6.548,6.703,450000.0
2005-02-02 10:00:00,6.691,6.691,6.57,6.673,550000.0
2005-02-02 10:01:00,6.652,6.722,6.574,6.683,500000.0
2005-02-02 10:05:00,6.587,6.717,6.587,6.717,400000.0
2005-02-02 10:06:00,6.614,6.703,6.541,6.703,450000.0
2005-02-02 10:11:00,6.708,6.709,6.581,6.581,500000.0
2005-02-02 10:13:00,6.629,6.711,6.581,6.597,500000.0
2005-02-02 10:22:00,6.59,6.714,6.59,6.637,400000.0
2005-02-02 10:32:00,6.655,6.703,6.583,6.689,700000.0
2005-02-02 10:34:00,6.724,6.724,6.587,6.682,500000.0
2005-02-02 10:43:00,6.677,6.723,6.588,6.606,400000.0
2005-02-02 10:45:00,6.684,6.724,6.588,6.669,350000.0
2005-02-02 10:48:00,6.628,6.719,6.58,6.719,450000.0
2005-02-02 11:08:00,6.635,6.764,6.632,6.729,350000.0
2005-02-02 11:14:00,6.606,6.696,6.569,6.696,400000.0
2005-02-02 11:15:00,6.595,6.691,6.572,6.641,400000.0
2005-02-02 11:16:00,6.631,6.696,6.621,6.696,500000.0
2005-02-02 11:21:00,6.7,6.7,6.556,6.66,450000.0
2005-02-02 11:23:00,6.586,6.724,6.586,6.591,500000.0
2005-02-02 11:24:00,6.645,6.712,6.574,6.677,550000.0
2005-02-02 11:26:00,6.7,6.713,6.609,6.71,400000.0
2005-02-02 11:27:00,6.601,6.71,6.601,6.71,500000.0
2005-02-02 11:29:00,6.619,6.707,6.599,6.629,500000.0
2005-02-02 11:30:00,6.713,6.721,6.602,6.602,500000.0
2005-02-02 11:32:00,6.673,6.706,6.602,6.602,450000.0
2005-02-02 11:33:00,6.589,6.724,6.589,6.662,350000.0
2005-02-02 11:34:00,6.679,6.679,6.608,6.668,250000.0
2005-02-02 11:38:00,6.647,6.667,6.568,6.666,400000.0
2005-02-02 11:40:00,6.633,6.719,6.599,6.666,400000.0
2005-02-02 11:57:00,6.709,6.72,6.599,6.681,450000.0
2005-02-02 11:58:00,6.68,6.711,6.588,6.711,350000.0
2005-02-02 12:05:00,6.68,6.723,6.595,6.623,350000.0
2005-02-02 12:10:00,6.678,6.706,6.606,6.653,400000.0
2005-02-02 12:27:00,6.68,6.717,6.588,6.674,550000.0
2005-02-02 12:31:00,6.672,6.679,6.613,6.67,350000.0
2005-02-02 12:33:00,6.711,6.713,6.588,6.588,250000.0
2005-02-02 12:47:00,6.633,6.739,6.593,6.618,350000.0
2005-02-02 13:35:00,6.665,6.757,6.611,6.611,400000.0
2005-02-02 13:51:00,6.721,6.721,6.612,6.612,350000.0
2005-02-02 13:55:00,6.675,6.718,6.644,6.677,350000.0
2005-02-02 14:01:00,6.664,6.715,6.602,6.715,400000.0
2005-02-02 14:10:00,6.607,6.726,6.607,6.646,350000.0
2005-02-02 14:13:00,6.667,6.667,6.569,6.597,350000.0
2005-02-02 14:14:00,6.598,6.708,6.579,6.626,500000.0
2005-02-02 14:46:00,6.681,6.714,6.624,6.631,350000.0
2005-02-02 14:47:00,6.673,6.712,6.587,6.693,350000.0
2005-02-02 14:48:00,6.676,6.713,6.616,6.69,400000.0
2005-02-02 15:02:00,6.593,6.704,6.573,6.654,450000.0
2005-02-02 15:25:00,6.705,6.729,6.611,6.681,350000.0
2005-02-02 15:26:00,6.613,6.735,6.613,6.622,550000.0
2005-02-02 15:27:00,6.626,6.727,6.618,6.64,350000.0
2005-02-02 15:29:00,6.659,6.659,6.588,6.589,200000.0
2005-02-02 15:30:00,6.669,6.702,6.587,6.629,450000.0
2005-02-02 15:31:00,6.614,6.704,6.604,6.604,500000.0
2005-02-02 15:32:00,6.604,6.669,6.56,6.669,450000.0
2005-02-02 15:33:00,6.667,6.673,6.59,6.666,400000.0
2005-02-02 15:34:00,6.588,6.718,6.572,6.572,400000.0
2005-02-02 15:35:00,6.641,6.688,6.596,6.624,400000.0
2005-02-02 15:36:00,6.637,6.697,6.559,6.697,550000.0
2005-02-02 15:37:00,6.618,6.709,6.576,6.664,400000.0
2005-02-02 15:38:00,6.629,6.704,6.616,6.638,450000.0
2005-02-02 15:39:00,6.615,6.615,6.568,6.568,100000.0
2005-02-02 15:40:00,6.586,6.7,6.586,6.614,450000.0
2005-02-02 15:41:00,6.578,6.707,6.578,6.674,400000.0
2005-02-02 15:42:00,6.708,6.726,6.622,6.633,350000.0
2005-02-02 15:44:00,6.7,6.724,6.623,6.708,350000.0
2005-02-02 15:46:00,6.608,6.708,6.566,6.59,400000.0
2005-02-02 15:47:00,6.667,6.736,6.588,6.588,550000.0
2005-02-02 15:49:00,6.654,6.706,6.634,6.706,350000.0
2005-02-02 15:50:00,6.619,6.713,6.595,6.704,550000.0
2005-02-02 15:53:00,6.675,6.71,6.594,6.663,500000.0
2005-02-02 15:56:00,6.573,6.715,6.573,6.639,450000.0
2005-02-02 15:57:00,6.64,6.682,6.606,6.641,450000.0
2005-02-02 15:59:00,6.718,6.722,6.624,6.637,450000.0
2005-02-02 16:00:00,6.693,6.696,6.571,6.664,500000.0
2005-02-02 16:01:00,6.718,6.733,6.616,6.616,400000.0
2005-02-02 16:02:00,6.621,6.749,6.59,6.661,550000.0
2005-02-02 16:03:00,6.733,6.733,6.603,6.671,450000.0
2005-02-02 16:04:00,6.615,6.753,6.615,6.702,550000.0
2005-02-02 16:06:00,6.63,6.741,6.594,6.706,350000.0
2005-02-02 16:07:00,6.628,6.732,6.601,6.601,500000.0
2005-02-02 16:08:00,6.579,6.678,6.574,6.631,550000.0
2005-02-02 16:09:00,6.615,6.749,6.615,6.749,350000.0
2005-02-02 16:10:00,6.699,6.7,6.583,6.7,500000.0
2005-02-02 16:11:00,6.575,6.758,6.575,6.577,500000.0
2005-02-02 16:12:00,6.653,6.686,6.617,6.64,350000.0
2005-02-02 16:15:00,6.696,6.696,6.531,6.556,350000.0
2005-02-02 16:16:00,6.636,6.693,6.577,6.691,550000.0
2005-02-02 16:17:00,6.691,6.691,6.569,6.569,350000.0
2005-02-02 16:19:00,6.718,6.718,6.613,6.638,300000.0
2005-02-02 16:20:00,6.73,6.751,6.629,6.638,550000.0
2005-02-02 16:21:00,6.63,6.719,6.584,6.676,500000.0
2005-02-02 16:22:00,6.685,6.685,6.584,6.638,450000.0
2005-02-02 16:23:00,6.609,6.721,6.603,6.603,400000.0
2005-02-02 16:25:00,6.689,6.723,6.636,6.723,350000.0
2005-02-02 16:26:00,6.707,6.767,6.611,6.611,550000.0
2005-02-02 16:27:00,6.604,6.677,6.604,6.677,100000.0
2005-02-02 16:28:00,6.678,6.718,6.631,6.718,400000.0
2005-02-02 16:29:00,6.632,6.713,6.632,6.648,200000.0
2005-02-02 16:30:00,6.653,6.763,6.634,6.699,550000.0
2005-02-02 16:31:00,6.65,6.718,6.609,6.653,400000.0
2005-02-02 16:32:00,6.743,6.743,6.642,6.654,400000.0
2005-02-02 16:33:00,6.641,6.737,6.611,6.66,350000.0
2005-02-02 16:34:00,6.686,6.747,6.646,6.747,350000.0
2005-02-02 16:35:00,6.644,6.737,6.595,6.646,500000.0
2005-02-02 16:36:00,6.766,6.789,6.702,6.702,500000.0
2005-02-02 16:37:00,6.779,6.781,6.688,6.693,500000.0
2005-02-02 16:38:00,6.621,6.759,6.621,6.625,450000.0
2005-02-02 16:39:00,6.662,6.736,6.649,6.736,500000.0
2005-02-02 16:40:00,6.742,6.742,6.652,6.654,250000.0
2005-02-02 16:41:00,6.646,6.711,6.645,6.645,350000.0
2005-02-02 16:42:00,6.654,6.768,6.635,6.734,500000.0
2005-02-02 16:43:00,6.62,6.755,6.62,6.697,350000.0
2005-02-02 16:44:00,6.755,6.755,6.634,6.634,400000.0
2005-02-02 16:46:00,6.66,6.714,6.653,6.713,350000.0
2005-02-02 16:48:00,6.72,6.75,6.64,6.694,500000.0
2005-02-02 16:49:00,6.696,6.726,6.616,6.616,450000.0
2005-02-02 16:50:00,6.75,6.75,6.626,6.639,300000.0
2005-02-02 16:51:00,6.729,6.729,6.59,6.609,400000.0
2005-02-02 16:52:00,6.654,6.749,6.642,6.749,450000.0
2005-02-02 16:53:00,6.661,6.748,6.631,6.674,350000.0
2005-02-02 16:54:00,6.655,6.745,6.622,6.628,450000.0
2005-02-02 16:55:00,6.71,6.741,6.618,6.662,550000.0
2005-02-02 16:56:00,6.655,6.78,6.641,6.644,400000.0
2005-02-02 16:57:00,6.634,6.744,6.631,6.631,300000.0
2005-02-02 16:58:00,6.656,6.79,6.649,6.73,500000.0
2005-02-02 16:59:00,6.679,6.771,6.652,6.652,400000.0
2005-02-02 17:00:00,6.738,6.738,6.605,6.609,350000.0
2005-02-02 17:01:00,6.682,6.764,6.632,6.661,500000.0
2005-02-02 17:02:00,6.661,6.725,6.64,6.698,400000.0
2005-02-02 17:03:00,6.688,6.759,6.665,6.718,500000.0
2005-02-02 17:04:00,6.661,6.744,6.619,6.686,350000.0
2005-02-02 17:05:00,6.759,6.762,6.638,6.712,400000.0
2005-02-02 17:06:00,6.756,6.763,6.638,6.727,350000.0
2005-02-02 17:07:00,6.729,6.762,6.633,6.692,500000.0
2005-02-02 17:08:00,6.6,6.739,6.6,6.69,500000.0
2005-02-02 17:09:00,6.7,6.737,6.608,6.653,300000.0
2005-02-02 17:10:00,6.71,6.751,6.639,6.706,350000.0
2005-02-02 17:11:00,6.727,6.727,6.541,6.591,400000.0
2005-02-02 17:12:00,6.689,6.721,6.628,6.658,400000.0
2005-02-02 17:13:00,6.641,6.769,6.63,6.751,450000.0
2005-02-02 17:14:00,6.674,6.733,6.614,6.713,550000.0
2005-02-02 17:16:00,6.72,6.72,6.589,6.673,450000.0
2005-02-02 17:18:00,6.68,6.726,6.638,6.726,350000.0
2005-02-02 17:19:00,6.621,6.754,6.618,6.718,450000.0
2005-02-02 17:20:00,6.696,6.764,6.63,6.644,350000.0
2005-02-02 17:21:00,6.694,6.746,6.694,6.746,100000.0
2005-02-02 17:22:00,6.664,6.732,6.647,6.732,250000.0
2005-02-02 17:24:00,6.729,6.753,6.658,6.664,350000.0
2005-02-02 17:25:00,6.717,6.749,6.617,6.749,400000.0
2005-02-02 17:26:00,6.647,6.735,6.647,6.689,450000.0
2005-02-02 17:27:00,6.731,6.758,6.647,6.728,400000.0
2005-02-02 17:29:00,6.659,6.791,6.659,6.762,500000.0
2005-02-02 17:30:00,6.586,6.723,6.586,6.723,450000.0
2005-02-02 17:32:00,6.62,6.725,6.61,6.681,400000.0
2005-02-02 17:33:00,6.695,6.721,6.617,6.714,400000.0
2005-02-02 17:34:00,6.702,6.738,6.593,6.738,450000.0
2005-02-02 17:35:00,6.685,6.739,6.615,6.676,500000.0
2005-02-02 17:36:00,6.689,6.71,6.574,6.71,450000.0
2005-02-02 17:37:00,6.72,6.72,6.594,6.683,550000.0
2005-02-02 17:38:00,6.661,6.716,6.62,6.657,400000.0
2005-02-02 17:39:00,6.702,6.704,6.602,6.63,350000.0
2005-02-02 17:40:00,6.634,6.754,6.634,6.728,500000.0
2005-02-02 17:41:00,6.7,6.71,6.658,6.658,150000.0
2005-02-02 17:42:00,6.627,6.74,6.627,6.716,500000.0
2005-02-02 17:43:00,6.735,6.735,6.556,6.596,400000.0
2005-02-02 17:44:00,6.702,6.733,6.626,6.694,450000.0
2005-02-02 17:45:00,6.646,6.748,6.646,6.669,550000.0
2005-02-02 17:46:00,6.654,6.694,6.586,6.647,350000.0
2005-02-02 17:47:00,6.703,6.736,6.601,6.641,400000.0
2005-02-02 17:48:00,6.7,6.715,6.606,6.715,400000.0
2005-02-02 17:49:00,6.688,6.735,6.644,6.694,350000.0
2005-02-02 17:50:00,6.681,6.681,6.562,6.586,550000.0
2005-02-02 17:51:00,6.638,6.718,6.577,6.628,550000.0
2005-02-02 17:52:00,6.681,6.715,6.572,6.577,350000.0
2005-02-02 17:53:00,6.667,6.718,6.634,6.634,500000.0
2005-02-02 17:54:00,6.622,6.715,6.555,6.715,350000.0
2005-02-02 17:56:00,6.603,6.728,6.603,6.647,400000.0
2005-02-02 17:57:00,6.706,6.724,6.638,6.685,400000.0
2005-02-02 17:58:00,6.68,6.687,6.607,6.646,450000.0
2005-02-02 18:00:00,6.594,6.693,6.576,6.682,350000.0
2005-02-02 18:01:00,6.689,6.744,6.612,6.664,450000.0
2005-02-02 18:02:00,6.647,6.757,6.647,6.714,500000.0
2005-02-02 18:03:00,6.678,6.711,6.642,6.683,350000.0
2005-02-02 18:04:00,6.739,6.739,6.605,6.664,400000.0
2005-02-02 18:05:00,6.664,6.748,6.602,6.736,550000.0
2005-02-02 18:06:00,6.671,6.688,6.566,6.566,450000.0
2005-02-02 18:07:00,6.742,6.742,6.62,6.731,400000.0
2005-02-02 18:08:00,6.604,6.716,6.604,6.716,250000.0
2005-02-02 18:09:00,6.648,6.69,6.648,6.69,100000.0
2005-02-02 18:10:00,6.697,6.702,6.641,6.666,200000.0
2005-02-02 18:11:00,6.609,6.696,6.57,6.676,450000.0
2005-02-02 18:12:00,6.712,6.73,6.647,6.73,200000.0
2005-02-02 18:13:00,6.666,6.75,6.663,6.75,300000.0
2005-02-02 18:14:00,6.611,6.72,6.611,6.688,400000.0
2005-02-02 18:15:00,6.711,6.711,6.564,6.657,200000.0
2005-02-02 18:16:00,6.605,6.718,6.58,6.592,400000.0
2005-02-02 18:17:00,6.714,6.714,6.714,6.714,50000.0
2005-02-02 18:18:00,6.66,6.712,6.547,6.547,500000.0
2005-02-02 18:20:00,6.599,6.687,6.536,6.651,400000.0
2005-02-02 18:21:00,6.626,6.716,6.601,6.669,550000.0
2005-02-02 18:22:00,6.669,6.669,6.575,6.607,400000.0
2005-02-02 18:23:00,6.685,6.699,6.613,6.699,400000.0
2005-02-02 18:24:00,6.693,6.693,6.587,6.684,400000.0
2005-02-02 18:25:00,6.601,6.668,6.558,6.593,500000.0
2005-02-02 18:26:00,6.602,6.693,6.561,6.693,550000.0
2005-02-02 18:27:00,6.578,6.669,6.578,6.607,250000.0
2005-02-02 18:28:00,6.67,6.676,6.569,6.676,350000.0
2005-02-02 18:29:00,6.633,6.696,6.58,6.696,350000.0
2005-02-02 18:30:00,6.677,6.715,6.592,6.667,450000.0
2005-02-02 18:31:00,6.684,6.684,6.596,6.662,350000.0
2005-02-02 18:32:00,6.593,6.692,6.562,6.624,450000.0
2005-02-02 18:33:00,6.656,6.656,6.558,6.569,300000.0
2005-02-02 18:34:00,6.681,6.732,6.618,6.708,400000.0
2005-02-02 18:35:00,6.623,6.698,6.623,6.638,350000.0
2005-02-02 18:36:00,6.589,6.729,6.589,6.675,550000.0
2005-02-02 18:37:00,6.616,6.687,6.592,6.658,500000.0
2005-02-02 18:38:00,6.671,6.671,6.549,6.625,450000.0
2005-02-02 18:39:00,6.684,6.699,6.596,6.667,400000.0
2005-02-02 18:41:00,6.602,6.678,6.578,6.648,500000.0
2005-02-02 18:42:00,6.629,6.711,6.58,6.602,550000.0
2005-02-02 18:44:00,6.673,6.723,6.596,6.64,500000.0
2005-02-02 18:45:00,6.597,6.714,6.597,6.674,350000.0
2005-02-02 18:46:00,6.594,6.707,6.576,6.707,350000.0
2005-02-02 18:47:00,6.577,6.711,6.577,6.674,400000.0
2005-02-02 18:48:00,6.662,6.662,6.584,6.584,100000.0
2005-02-02 18:49:00,6.712,6.712,6.572,6.709,400000.0
2005-02-02 18:50:00,6.577,6.629,6.567,6.567,150000.0
2005-02-02 18:51:00,6.674,6.721,6.619,6.619,450000.0
2005-02-02 18:52:00,6.653,6.711,6.583,6.711,550000.0
2005-02-02 18:53:00,6.658,6.686,6.61,6.681,450000.0
2005-02-02 18:54:00,6.703,6.703,6.533,6.596,400000.0
2005-02-02 18:55:00,6.619,6.726,6.602,6.673,350000.0
2005-02-02 18:56:00,6.59,6.692,6.588,6.629,400000.0
2005-02-02 18:57:00,6.74,6.756,6.634,6.711,450000.0
2005-02-02 18:58:00,6.715,6.731,6.646,6.702,350000.0
2005-02-02 18:59:00,6.656,6.718,6.656,6.666,450000.0
2005-02-02 19:00:00,6.631,6.716,6.557,6.716,350000.0
2005-02-02 19:01:00,6.64,6.701,6.603,6.654,500000.0
2005-02-02 19:02:00,6.615,6.669,6.568,6.669,400000.0
2005-02-02 19:03:00,6.692,6.713,6.613,6.613,350000.0
2005-02-02 19:04:00,6.602,6.73,6.602,6.73,100000.0
2005-02-02 19:05:00,6.69,6.722,6.661,6.682,400000.0
2005-02-02 19:06:00,6.681,6.71,6.574,6.71,400000.0
2005-02-02 19:07:00,6.656,6.669,6.566,6.624,400000.0
2005-02-02 19:12:00,6.614,6.715,6.614,6.698,350000.0
2005-02-02 19:13:00,6.645,6.724,6.579,6.579,350000.0
2005-02-02 19:14:00,6.598,6.698,6.591,6.698,400000.0
2005-02-02 19:15:00,6.618,6.704,6.618,6.704,500000.0
2005-02-02 19:16:00,6.711,6.711,6.648,6.676,350000.0
2005-02-02 19:18:00,6.594,6.72,6.594,6.666,350000.0
2005-02-02 19:19:00,6.67,6.697,6.552,6.697,400000.0
2005-02-02 19:20:00,6.629,6.688,6.578,6.586,400000.0
2005-02-02 19:21:00,6.692,6.692,6.613,6.665,250000.0
2005-02-02 19:22:00,6.671,6.695,6.567,6.594,400000.0
2005-02-02 19:23:00,6.71,6.741,6.607,6.607,350000.0
2005-02-02 19:24:00,6.693,6.697,6.687,6.687,150000.0
2005-02-02 19:27:00,6.624,6.667,6.597,6.667,200000.0
2005-02-02 19:28:00,6.546,6.624,6.544,6.564,300000.0
2005-02-02 19:29:00,6.588,6.771,6.588,6.712,300000.0
2005-02-02 19:30:00,6.686,6.7,6.564,6.575,700000.0
2005-02-02 19:31:00,6.584,6.689,6.581,6.615,300000.0
2005-02-02 19:32:00,6.613,6.708,6.567,6.611,550000.0
2005-02-02 19:33:00,6.57,6.684,6.549,6.684,450000.0
2005-02-02 19:34:00,6.643,6.684,6.525,6.593,400000.0
2005-02-02 19:35:00,6.691,6.748,6.583,6.677,350000.0
2005-02-02 19:36:00,6.663,6.725,6.594,6.594,300000.0
2005-02-02 19:37:00,6.636,6.651,6.586,6.602,300000.0
2005-02-02 19:38:00,6.696,6.696,6.589,6.683,200000.0
2005-02-02 19:39:00,6.633,6.675,6.595,6.666,250000.0
2005-02-02 19:40:00,6.686,6.686,6.562,6.658,200000.0
2005-02-02 19:41:00,6.677,6.711,6.568,6.568,400000.0
2005-02-02 19:42:00,6.628,6.711,6.626,6.657,250000.0
2005-02-02 19:43:00,6.571,6.669,6.571,6.586,150000.0
2005-02-02 19:44:00,6.593,6.674,6.544,6.645,400000.0
2005-02-02 19:45:00,6.695,6.695,6.594,6.599,150000.0
2005-02-02 19:46:00,6.663,6.663,6.641,6.641,100000.0
2005-02-02 19:47:00,6.654,6.715,6.578,6.594,500000.0
2005-02-02 19:48:00,6.67,6.714,6.67,6.714,100000.0
2005-02-02 19:49:00,6.678,6.678,6.632,6.632,100000.0
2005-02-02 19:50:00,6.693,6.693,6.611,6.611,350000.0
2005-02-02 19:51:00,6.631,6.688,6.591,6.667,250000.0
2005-02-02 19:54:00,6.677,6.677,6.598,6.632,200000.0
2005-02-02 19:56:00,6.718,6.718,6.6,6.654,300000.0
2005-02-02 19:57:00,6.568,6.724,6.568,6.675,350000.0
2005-02-02 19:58:00,6.61,6.611,6.61,6.611,100000.0
2005-02-02 20:00:00,6.548,6.687,6.548,6.687,200000.0
2005-02-02 20:01:00,6.689,6.728,6.606,6.7,250000.0
2005-02-02 20:02:00,6.616,6.687,6.616,6.676,200000.0
2005-02-02 20:04:00,6.623,6.623,6.593,6.593,100000.0
2005-02-02 20:05:00,6.706,6.721,6.598,6.709,450000.0
2005-02-02 20:06:00,6.68,6.68,6.622,6.628,300000.0
2005-02-02 20:07:00,6.587,6.652,6.587,6.638,150000.0
2005-02-02 20:10:00,6.673,6.673,6.541,6.611,350000.0
2005-02-02 20:11:00,6.681,6.681,6.586,6.586,100000.0
2005-02-02 20:12:00,6.694,6.694,6.603,6.674,400000.0
2005-02-02 20:13:00,6.643,6.739,6.617,6.739,400000.0
2005-02-02 20:14:00,6.687,6.693,6.604,6.693,300000.0
2005-02-02 20:15:00,6.668,6.668,6.57,6.57,100000.0
2005-02-02 20:16:00,6.605,6.672,6.597,6.597,150000.0
2005-02-02 20:17:00,6.624,6.629,6.624,6.629,150000.0
2005-02-02 20:18:00,6.679,6.686,6.594,6.686,350000.0
2005-02-02 20:19:00,6.611,6.69,6.611,6.642,150000.0
2005-02-02 20:23:00,6.583,6.718,6.583,6.718,350000.0
2005-02-02 20:24:00,6.592,6.706,6.585,6.686,400000.0
2005-02-02 20:25:00,6.698,6.698,6.573,6.594,250000.0
2005-02-02 20:27:00,6.67,6.7,6.616,6.67,350000.0
2005-02-02 20:30:00,6.665,6.665,6.565,6.604,200000.0
2005-02-02 20:31:00,6.613,6.615,6.613,6.615,100000.0
2005-02-02 21:14:00,6.675,6.675,6.583,6.619,200000.0
2005-02-02 21:17:00,6.636,6.642,6.636,6.642,100000.0
2005-02-02 21:18:00,6.567,6.701,6.56,6.61,450000.0
2005-02-02 21:46:00,6.651,6.717,6.579,6.63,400000.0
2005-02-02 21:56:00,6.611,6.688,6.604,6.674,250000.0
2005-02-02 21:59:00,6.672,6.672,6.573,6.613,200000.0
2005-02-02 22:01:00,6.686,6.686,6.602,6.634,200000.0
2005-02-02 22:12:00,6.693,6.693,6.61,6.643,200000.0
2005-02-02 22:21:00,6.683,6.683,6.584,6.624,200000.0
2005-02-02 22:43:00,6.644,6.703,6.621,6.657,200000.0
2005-02-02 22:59:00,6.697,6.697,6.596,6.635,200000.0
2005-02-02 23:14:00,6.705,6.705,6.613,6.649,200000.0
2005-02-02 23:16:00,6.683,6.683,6.681,6.681,100000.0
2005-02-02 23:25:00,6.702,6.737,6.649,6.714,400000.0
2005-02-02 23:31:00,6.695,6.695,6.603,6.639,200000.0
2005-02-02 23:42:00,6.656,6.716,6.656,6.716,400000.0
2005-02-03 00:00:00,6.647,6.713,6.633,6.633,300000.0
2005-02-03 00:27:00,6.695,6.695,6.603,6.639,200000.0
2005-02-03 00:39:00,6.704,6.704,6.621,6.653,200000.0
2005-02-03 01:20:00,6.693,6.693,6.593,6.633,200000.0
2005-02-03 01:35:00,6.704,6.704,6.631,6.703,550000.0
2005-02-03 01:45:00,6.715,6.715,6.631,6.664,200000.0
2005-02-03 01:48:00,6.723,6.723,6.64,6.673,200000.0
2005-02-03 01:58:00,6.725,6.725,6.633,6.669,200000.0
2005-02-03 02:01:00,6.705,6.705,6.613,6.649,200000.0
2005-02-03 02:06:00,6.704,6.704,6.636,6.698,150000.0
2005-02-03 02:07:00,6.647,6.727,6.647,6.677,350000.0
2005-02-03 02:10:00,6.695,6.695,6.603,6.639,200000.0
2005-02-03 02:12:00,6.687,6.687,6.586,6.625,200000.0
2005-02-03 02:17:00,6.657,6.693,6.591,6.693,150000.0
2005-02-03 02:25:00,6.687,6.687,6.587,6.612,250000.0
2005-02-03 02:39:00,6.68,6.68,6.608,6.608,100000.0
2005-02-03 02:42:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 02:45:00,6.685,6.685,6.606,6.641,200000.0
2005-02-03 02:49:00,6.687,6.687,6.586,6.625,200000.0
2005-02-03 02:50:00,6.639,6.639,6.603,6.603,100000.0
2005-02-03 03:00:00,6.727,6.727,6.706,6.706,100000.0
2005-02-03 03:04:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 03:06:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 03:09:00,6.68,6.707,6.58,6.624,300000.0
2005-02-03 03:10:00,6.714,6.724,6.628,6.718,250000.0
2005-02-03 03:15:00,6.691,6.712,6.639,6.712,400000.0
2005-02-03 03:17:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 03:26:00,6.607,6.683,6.607,6.683,100000.0
2005-02-03 03:27:00,6.611,6.699,6.611,6.699,400000.0
2005-02-03 03:29:00,6.621,6.71,6.621,6.684,250000.0
2005-02-03 03:32:00,6.682,6.682,6.623,6.675,150000.0
2005-02-03 03:33:00,6.687,6.713,6.622,6.653,350000.0
2005-02-03 03:36:00,6.679,6.679,6.677,6.677,100000.0
2005-02-03 03:41:00,6.684,6.684,6.6,6.634,200000.0
2005-02-03 03:44:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 03:53:00,6.608,6.682,6.571,6.573,350000.0
2005-02-03 03:54:00,6.669,6.679,6.622,6.679,250000.0
2005-02-03 03:56:00,6.685,6.685,6.6,6.634,200000.0
2005-02-03 04:27:00,6.696,6.696,6.591,6.627,200000.0
2005-02-03 04:31:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 04:43:00,6.674,6.674,6.574,6.614,200000.0
2005-02-03 04:49:00,6.687,6.687,6.603,6.635,200000.0
2005-02-03 04:51:00,6.579,6.668,6.579,6.668,100000.0
2005-02-03 04:53:00,6.684,6.684,6.6,6.633,200000.0
2005-02-03 05:06:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 05:07:00,6.664,6.68,6.633,6.633,200000.0
2005-02-03 05:08:00,6.615,6.697,6.615,6.675,300000.0
2005-02-03 05:11:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 05:13:00,6.602,6.713,6.602,6.713,100000.0
2005-02-03 05:14:00,6.668,6.728,6.583,6.706,500000.0
2005-02-03 05:17:00,6.685,6.685,6.601,6.634,200000.0
2005-02-03 05:18:00,6.685,6.685,6.685,6.685,50000.0
2005-02-03 05:20:00,6.677,6.677,6.576,6.615,200000.0
2005-02-03 05:24:00,6.687,6.687,6.603,6.635,200000.0
2005-02-03 05:28:00,6.667,6.683,6.667,6.683,100000.0
2005-02-03 05:30:00,6.684,6.689,6.643,6.689,150000.0
2005-02-03 05:31:00,6.643,6.643,6.643,6.643,50000.0
2005-02-03 05:33:00,6.681,6.724,6.681,6.724,100000.0
2005-02-03 05:34:00,6.724,6.724,6.673,6.677,300000.0
2005-02-03 05:35:00,6.667,6.667,6.667,6.667,100000.0
2005-02-03 05:36:00,6.677,6.715,6.677,6.679,150000.0
2005-02-03 05:40:00,6.641,6.67,6.641,6.647,150000.0
2005-02-03 05:41:00,6.681,6.716,6.628,6.716,150000.0
2005-02-03 05:42:00,6.633,6.643,6.605,6.605,150000.0
2005-02-03 05:43:00,6.651,6.651,6.536,6.536,250000.0
2005-02-03 05:45:00,6.604,6.691,6.604,6.618,200000.0
2005-02-03 05:46:00,6.657,6.657,6.657,6.657,100000.0
2005-02-03 05:52:00,6.679,6.7,6.573,6.689,450000.0
2005-02-03 05:54:00,6.637,6.672,6.634,6.654,300000.0
2005-02-03 05:55:00,6.646,6.693,6.594,6.631,350000.0
2005-02-03 06:03:00,6.679,6.681,6.588,6.588,150000.0
2005-02-03 06:06:00,6.618,6.679,6.573,6.573,250000.0
2005-02-03 06:07:00,6.559,6.676,6.559,6.676,150000.0
2005-02-03 06:08:00,6.686,6.686,6.579,6.677,400000.0
2005-02-03 06:11:00,6.684,6.684,6.6,6.634,200000.0
2005-02-03 06:13:00,6.667,6.667,6.599,6.631,350000.0
2005-02-03 06:16:00,6.619,6.696,6.619,6.674,300000.0
2005-02-03 06:17:00,6.629,6.629,6.629,6.629,100000.0
2005-02-03 06:18:00,6.678,6.678,6.664,6.664,100000.0
2005-02-03 06:19:00,6.594,6.594,6.588,6.588,100000.0
2005-02-03 06:21:00,6.609,6.691,6.558,6.646,450000.0
2005-02-03 06:22:00,6.566,6.674,6.566,6.652,500000.0
2005-02-03 06:24:00,6.678,6.678,6.678,6.678,100000.0
2005-02-03 06:25:00,6.674,6.674,6.584,6.584,150000.0
2005-02-03 06:32:00,6.629,6.629,6.531,6.531,100000.0
2005-02-03 06:34:00,6.624,6.624,6.545,6.581,200000.0
2005-02-03 06:36:00,6.539,6.679,6.539,6.667,150000.0
2005-02-03 06:37:00,6.685,6.688,6.551,6.685,550000.0
2005-02-03 06:38:00,6.592,6.67,6.529,6.67,500000.0
2005-02-03 06:39:00,6.572,6.692,6.572,6.692,100000.0
2005-02-03 06:43:00,6.564,6.702,6.551,6.551,300000.0
2005-02-03 06:44:00,6.647,6.694,6.558,6.688,400000.0
2005-02-03 06:49:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 06:55:00,6.657,6.705,6.657,6.657,200000.0
2005-02-03 06:56:00,6.61,6.651,6.61,6.651,100000.0
2005-02-03 06:58:00,6.64,6.644,6.578,6.617,200000.0
2005-02-03 06:59:00,6.574,6.575,6.574,6.575,100000.0
2005-02-03 07:00:00,6.567,6.644,6.549,6.644,300000.0
2005-02-03 07:02:00,6.666,6.666,6.561,6.597,200000.0
2005-02-03 07:12:00,6.676,6.714,6.604,6.711,250000.0
2005-02-03 07:22:00,6.66,6.66,6.65,6.65,100000.0
2005-02-03 07:23:00,6.679,6.7,6.679,6.695,150000.0
2005-02-03 07:32:00,6.643,6.7,6.611,6.642,250000.0
2005-02-03 07:37:00,6.593,6.733,6.593,6.69,450000.0
2005-02-03 07:41:00,6.697,6.697,6.562,6.562,250000.0
2005-02-03 07:42:00,6.689,6.689,6.581,6.581,100000.0
2005-02-03 07:43:00,6.575,6.676,6.549,6.658,450000.0
2005-02-03 07:45:00,6.581,6.66,6.534,6.66,400000.0
2005-02-03 07:46:00,6.673,6.674,6.673,6.674,100000.0
2005-02-03 07:47:00,6.674,6.674,6.587,6.664,150000.0
2005-02-03 07:48:00,6.65,6.667,6.574,6.667,350000.0
2005-02-03 07:51:00,6.63,6.752,6.63,6.7,600000.0
2005-02-03 07:53:00,6.555,6.669,6.555,6.669,200000.0
2005-02-03 07:56:00,6.638,6.638,6.583,6.583,100000.0
2005-02-03 07:58:00,6.626,6.719,6.592,6.699,450000.0
2005-02-03 08:00:00,6.686,6.709,6.686,6.709,100000.0
2005-02-03 08:03:00,6.598,6.696,6.598,6.663,450000.0
2005-02-03 08:05:00,6.598,6.69,6.574,6.623,550000.0
2005-02-03 08:06:00,6.603,6.675,6.561,6.608,400000.0
2005-02-03 08:07:00,6.689,6.689,6.566,6.671,500000.0
2005-02-03 08:08:00,6.608,6.691,6.574,6.575,650000.0
2005-02-03 08:11:00,6.656,6.658,6.556,6.647,300000.0
2005-02-03 08:14:00,6.594,6.712,6.594,6.597,400000.0
2005-02-03 08:15:00,6.607,6.716,6.607,6.716,250000.0
2005-02-03 08:17:00,6.688,6.688,6.588,6.665,650000.0
2005-02-03 08:19:00,6.596,6.66,6.596,6.616,250000.0
2005-02-03 08:22:00,6.567,6.67,6.566,6.584,350000.0
2005-02-03 08:23:00,6.574,6.69,6.574,6.69,300000.0
2005-02-03 08:24:00,6.706,6.706,6.608,6.608,250000.0
2005-02-03 08:25:00,6.588,6.711,6.588,6.694,350000.0
2005-02-03 08:26:00,6.701,6.705,6.598,6.697,500000.0
2005-02-03 08:27:00,6.623,6.682,6.623,6.682,250000.0
2005-02-03 08:28:00,6.694,6.711,6.607,6.677,450000.0
2005-02-03 08:29:00,6.582,6.666,6.545,6.663,400000.0
2005-02-03 08:30:00,6.676,6.686,6.595,6.647,400000.0
2005-02-03 08:31:00,6.594,6.669,6.594,6.618,400000.0
2005-02-03 08:32:00,6.706,6.706,6.662,6.662,100000.0
2005-02-03 08:33:00,6.671,6.711,6.573,6.67,400000.0
2005-02-03 08:36:00,6.668,6.686,6.573,6.609,500000.0
2005-02-03 08:39:00,6.631,6.681,6.57,6.57,250000.0
2005-02-03 08:40:00,6.665,6.725,6.629,6.672,250000.0
2005-02-03 08:41:00,6.671,6.691,6.628,6.628,350000.0
2005-02-03 08:42:00,6.692,6.692,6.566,6.652,450000.0
2005-02-03 08:49:00,6.723,6.735,6.636,6.677,400000.0
2005-02-03 08:51:00,6.673,6.706,6.587,6.636,350000.0
2005-02-03 08:52:00,6.577,6.665,6.561,6.665,450000.0
2005-02-03 08:54:00,6.723,6.724,6.633,6.633,350000.0
2005-02-03 08:56:00,6.638,6.723,6.604,6.677,550000.0
2005-02-03 08:57:00,6.681,6.701,6.595,6.66,550000.0
2005-02-03 08:58:00,6.715,6.715,6.608,6.661,200000.0
2005-02-03 08:59:00,6.709,6.712,6.571,6.664,500000.0
2005-02-03 09:06:00,6.649,6.691,6.578,6.626,350000.0
2005-02-03 09:07:00,6.544,6.65,6.519,6.65,400000.0
2005-02-03 09:08:00,6.629,6.695,6.555,6.682,400000.0
2005-02-03 09:10:00,6.696,6.703,6.583,6.699,350000.0
2005-02-03 09:11:00,6.674,6.674,6.534,6.59,550000.0
2005-02-03 09:13:00,6.614,6.694,6.563,6.694,450000.0
2005-02-03 09:16:00,6.618,6.702,6.569,6.6,350000.0
2005-02-03 09:18:00,6.668,6.704,6.591,6.661,400000.0
2005-02-03 09:20:00,6.634,6.768,6.609,6.609,450000.0
2005-02-03 09:22:00,6.675,6.691,6.616,6.691,250000.0
2005-02-03 09:23:00,6.588,6.686,6.549,6.652,450000.0
2005-02-03 09:24:00,6.557,6.652,6.557,6.613,400000.0
2005-02-03 09:25:00,6.703,6.736,6.639,6.644,350000.0
2005-02-03 09:26:00,6.621,6.707,6.602,6.602,150000.0
2005-02-03 09:27:00,6.602,6.68,6.556,6.556,250000.0
2005-02-03 09:29:00,6.543,6.665,6.525,6.659,300000.0
2005-02-03 09:30:00,6.602,6.699,6.563,6.699,400000.0
2005-02-03 09:33:00,6.669,6.703,6.572,6.693,450000.0
2005-02-03 09:34:00,6.639,6.675,6.542,6.646,300000.0
2005-02-03 09:35:00,6.566,6.677,6.566,6.677,350000.0
2005-02-03 09:37:00,6.636,6.69,6.551,6.659,400000.0
2005-02-03 09:39:00,6.707,6.717,6.582,6.705,500000.0
2005-02-03 09:42:00,6.688,6.706,6.611,6.628,400000.0
2005-02-03 09:46:00,6.633,6.633,6.607,6.607,100000.0
2005-02-03 09:47:00,6.572,6.648,6.55,6.648,300000.0
2005-02-03 09:49:00,6.617,6.654,6.54,6.592,350000.0
2005-02-03 09:50:00,6.603,6.719,6.578,6.585,500000.0
2005-02-03 09:51:00,6.697,6.697,6.609,6.629,350000.0
2005-02-03 09:55:00,6.681,6.724,6.606,6.628,400000.0
2005-02-03 09:56:00,6.604,6.703,6.578,6.697,400000.0
2005-02-03 09:57:00,6.592,6.676,6.542,6.676,500000.0
2005-02-03 09:59:00,6.614,6.7,6.566,6.697,450000.0
2005-02-03 10:01:00,6.646,6.699,6.569,6.661,500000.0
2005-02-03 10:02:00,6.578,6.704,6.578,6.666,350000.0
2005-02-03 10:09:00,6.701,6.703,6.561,6.696,450000.0
2005-02-03 10:23:00,6.677,6.702,6.563,6.661,450000.0
2005-02-03 10:35:00,6.591,6.699,6.587,6.627,400000.0
2005-02-03 10:39:00,6.67,6.704,6.56,6.56,650000.0
2005-02-03 10:41:00,6.663,6.669,6.566,6.567,350000.0
2005-02-03 10:46:00,6.676,6.722,6.615,6.711,400000.0
2005-02-03 10:53:00,6.613,6.698,6.565,6.609,500000.0
2005-02-03 10:54:00,6.656,6.656,6.549,6.656,400000.0
2005-02-03 10:55:00,6.647,6.691,6.556,6.634,800000.0
2005-02-03 10:56:00,6.619,6.682,6.538,6.676,400000.0
2005-02-03 10:57:00,6.638,6.675,6.543,6.644,450000.0
2005-02-03 10:58:00,6.566,6.664,6.522,6.61,350000.0
2005-02-03 10:59:00,6.657,6.664,6.521,6.521,450000.0
2005-02-03 11:01:00,6.536,6.65,6.529,6.628,500000.0
2005-02-03 11:02:00,6.676,6.676,6.531,6.601,400000.0
2005-02-03 11:03:00,6.591,6.701,6.57,6.6,550000.0
2005-02-03 11:05:00,6.553,6.691,6.553,6.58,550000.0
2005-02-03 11:07:00,6.615,6.649,6.543,6.649,450000.0
2005-02-03 11:08:00,6.579,6.681,6.558,6.681,350000.0
2005-02-03 11:09:00,6.666,6.666,6.553,6.647,500000.0
2005-02-03 11:12:00,6.659,6.679,6.571,6.64,550000.0
2005-02-03 11:14:00,6.586,6.675,6.56,6.664,400000.0
2005-02-03 11:15:00,6.568,6.683,6.559,6.602,400000.0
2005-02-03 11:17:00,6.685,6.688,6.573,6.688,350000.0
2005-02-03 11:18:00,6.604,6.657,6.601,6.63,350000.0
2005-02-03 11:19:00,6.604,6.722,6.604,6.702,550000.0
2005-02-03 11:22:00,6.676,6.684,6.538,6.54,400000.0
2005-02-03 11:23:00,6.543,6.678,6.543,6.566,500000.0
2005-02-03 11:24:00,6.619,6.684,6.549,6.643,550000.0
2005-02-03 11:26:00,6.658,6.678,6.566,6.678,400000.0
2005-02-03 11:27:00,6.571,6.68,6.571,6.68,500000.0
2005-02-03 11:28:00,6.563,6.643,6.541,6.637,350000.0
2005-02-03 11:29:00,6.599,6.673,6.569,6.604,500000.0
2005-02-03 11:30:00,6.67,6.67,6.543,6.546,500000.0
2005-02-03 11:31:00,6.654,6.683,6.576,6.638,350000.0
2005-02-03 11:32:00,6.633,6.666,6.562,6.562,450000.0
2005-02-03 11:34:00,6.652,6.652,6.585,6.648,250000.0
2005-02-03 11:38:00,6.641,6.668,6.578,6.65,400000.0
2005-02-03 11:39:00,6.595,6.672,6.553,6.578,350000.0
2005-02-03 11:43:00,6.674,6.676,6.574,6.676,350000.0
2005-02-03 11:44:00,6.689,6.71,6.583,6.669,450000.0
2005-02-03 11:46:00,6.641,6.682,6.558,6.582,400000.0
2005-02-03 11:47:00,6.615,6.681,6.528,6.636,500000.0
2005-02-03 11:48:00,6.624,6.657,6.563,6.654,400000.0
2005-02-03 11:49:00,6.64,6.67,6.548,6.613,350000.0
2005-02-03 11:50:00,6.623,6.674,6.554,6.674,350000.0
2005-02-03 11:51:00,6.537,6.651,6.537,6.646,450000.0
2005-02-03 11:53:00,6.551,6.678,6.551,6.585,400000.0
2005-02-03 11:54:00,6.683,6.683,6.57,6.633,550000.0
2005-02-03 11:55:00,6.624,6.683,6.568,6.683,350000.0
2005-02-03 11:56:00,6.619,6.684,6.607,6.611,350000.0
2005-02-03 11:57:00,6.675,6.684,6.574,6.649,450000.0
2005-02-03 11:58:00,6.569,6.683,6.555,6.683,350000.0
2005-02-03 11:59:00,6.646,6.683,6.561,6.612,450000.0
2005-02-03 12:01:00,6.659,6.659,6.53,6.564,500000.0
2005-02-03 12:04:00,6.61,6.697,6.578,6.578,350000.0
2005-02-03 12:06:00,6.662,6.676,6.607,6.676,350000.0
2005-02-03 12:07:00,6.679,6.681,6.54,6.619,450000.0
2005-02-03 12:09:00,6.569,6.655,6.566,6.599,350000.0
2005-02-03 12:11:00,6.599,6.638,6.548,6.57,300000.0
2005-02-03 12:16:00,6.611,6.677,6.553,6.607,400000.0
2005-02-03 12:17:00,6.66,6.697,6.649,6.68,400000.0
2005-02-03 12:19:00,6.592,6.608,6.486,6.534,450000.0
2005-02-03 12:20:00,6.571,6.657,6.489,6.568,500000.0
2005-02-03 12:32:00,6.529,6.648,6.529,6.563,300000.0
2005-02-03 12:33:00,6.681,6.683,6.558,6.558,250000.0
2005-02-03 12:34:00,6.548,6.66,6.54,6.54,450000.0
2005-02-03 12:37:00,6.66,6.66,6.532,6.552,500000.0
2005-02-03 12:38:00,6.637,6.688,6.554,6.618,450000.0
2005-02-03 12:39:00,6.648,6.684,6.541,6.637,450000.0
2005-02-03 12:40:00,6.619,6.682,6.558,6.599,450000.0
2005-02-03 12:48:00,6.568,6.661,6.518,6.647,550000.0
2005-02-03 12:49:00,6.627,6.71,6.581,6.592,450000.0
2005-02-03 12:50:00,6.627,6.694,6.579,6.587,400000.0
2005-02-03 12:51:00,6.564,6.68,6.527,6.68,500000.0
2005-02-03 12:53:00,6.594,6.703,6.594,6.671,500000.0
2005-02-03 12:55:00,6.621,6.692,6.588,6.692,450000.0
2005-02-03 12:57:00,6.612,6.627,6.533,6.533,400000.0
2005-02-03 12:58:00,6.603,6.692,6.558,6.577,400000.0
2005-02-03 13:02:00,6.555,6.669,6.553,6.618,400000.0
2005-02-03 13:06:00,6.688,6.688,6.535,6.641,450000.0
2005-02-03 13:07:00,6.692,6.692,6.558,6.623,500000.0
2005-02-03 13:08:00,6.6,6.692,6.579,6.581,400000.0
2005-02-03 13:09:00,6.692,6.692,6.577,6.579,450000.0
2005-02-03 13:10:00,6.636,6.688,6.553,6.576,500000.0
2005-02-03 13:17:00,6.675,6.693,6.584,6.683,450000.0
2005-02-03 13:18:00,6.524,6.661,6.524,6.661,400000.0
2005-02-03 13:20:00,6.587,6.659,6.553,6.612,500000.0
2005-02-03 13:23:00,6.609,6.684,6.558,6.571,350000.0
2005-02-03 13:24:00,6.652,6.672,6.545,6.577,450000.0
2005-02-03 13:25:00,6.672,6.693,6.609,6.693,350000.0
2005-02-03 13:27:00,6.592,6.689,6.592,6.656,500000.0
2005-02-03 13:29:00,6.684,6.689,6.541,6.651,350000.0
2005-02-03 13:35:00,6.634,6.671,6.562,6.562,400000.0
2005-02-03 13:37:00,6.551,6.634,6.535,6.634,350000.0
2005-02-03 13:39:00,6.652,6.697,6.577,6.649,500000.0
2005-02-03 13:48:00,6.647,6.668,6.559,6.633,400000.0
2005-02-03 13:49:00,6.548,6.68,6.548,6.651,350000.0
2005-02-03 13:50:00,6.6,6.631,6.568,6.568,450000.0
2005-02-03 13:51:00,6.66,6.66,6.539,6.541,350000.0
2005-02-03 13:52:00,6.682,6.682,6.558,6.659,350000.0
2005-02-03 13:53:00,6.584,6.683,6.543,6.597,450000.0
2005-02-03 13:54:00,6.624,6.681,6.572,6.674,400000.0
2005-02-03 13:56:00,6.663,6.681,6.538,6.538,400000.0
2005-02-03 13:57:00,6.613,6.683,6.567,6.567,400000.0
2005-02-03 13:58:00,6.549,6.674,6.549,6.674,350000.0
2005-02-03 14:00:00,6.637,6.656,6.548,6.598,350000.0
2005-02-03 14:01:00,6.624,6.675,6.562,6.675,400000.0
2005-02-03 14:02:00,6.679,6.681,6.566,6.633,350000.0
2005-02-03 14:04:00,6.571,6.681,6.571,6.681,350000.0
2005-02-03 14:05:00,6.582,6.646,6.582,6.646,100000.0
2005-02-03 14:08:00,6.613,6.683,6.571,6.634,400000.0
2005-02-03 14:09:00,6.548,6.681,6.546,6.587,550000.0
2005-02-03 14:10:00,6.558,6.663,6.558,6.603,350000.0
2005-02-03 14:11:00,6.62,6.657,6.585,6.657,400000.0
2005-02-03 14:12:00,6.665,6.679,6.635,6.679,450000.0
2005-02-03 14:13:00,6.637,6.637,6.539,6.567,350000.0
2005-02-03 14:14:00,6.553,6.66,6.52,6.581,500000.0
2005-02-03 14:18:00,6.621,6.674,6.573,6.673,400000.0
2005-02-03 14:19:00,6.64,6.671,6.538,6.661,500000.0
2005-02-03 14:21:00,6.536,6.637,6.499,6.59,450000.0
2005-02-03 14:22:00,6.639,6.672,6.533,6.533,450000.0
2005-02-03 14:23:00,6.581,6.66,6.581,6.601,400000.0
2005-02-03 14:24:00,6.658,6.663,6.577,6.655,400000.0
2005-02-03 14:25:00,6.579,6.649,6.567,6.584,350000.0
2005-02-03 14:26:00,6.592,6.633,6.526,6.583,350000.0
2005-02-03 14:27:00,6.582,6.648,6.49,6.648,400000.0
2005-02-03 14:28:00,6.629,6.644,6.547,6.599,400000.0
2005-02-03 14:29:00,6.604,6.668,6.533,6.615,350000.0
2005-02-03 14:31:00,6.586,6.688,6.552,6.63,400000.0
2005-02-03 14:33:00,6.62,6.62,6.473,6.537,300000.0
2005-02-03 14:35:00,6.607,6.636,6.556,6.556,350000.0
2005-02-03 14:37:00,6.549,6.659,6.522,6.659,550000.0
2005-02-03 14:38:00,6.62,6.665,6.577,6.635,400000.0
2005-02-03 14:39:00,6.643,6.669,6.533,6.555,500000.0
2005-02-03 14:40:00,6.604,6.658,6.561,6.59,400000.0
2005-02-03 14:41:00,6.552,6.657,6.547,6.62,550000.0
2005-02-03 14:42:00,6.501,6.595,6.458,6.595,400000.0
2005-02-03 14:43:00,6.621,6.662,6.512,6.662,500000.0
2005-02-03 14:45:00,6.613,6.658,6.578,6.637,400000.0
2005-02-03 14:46:00,6.629,6.658,6.559,6.575,350000.0
2005-02-03 14:47:00,6.618,6.696,6.561,6.65,350000.0
2005-02-03 14:48:00,6.616,6.643,6.552,6.616,400000.0
2005-02-03 14:49:00,6.657,6.704,6.536,6.536,500000.0
2005-02-03 14:50:00,6.568,6.651,6.518,6.518,400000.0
2005-02-03 14:53:00,6.535,6.6,6.5,6.574,400000.0
2005-02-03 14:54:00,6.52,6.676,6.52,6.551,550000.0
2005-02-03 14:55:00,6.594,6.611,6.503,6.503,450000.0
2005-02-03 14:56:00,6.608,6.635,6.508,6.614,550000.0
2005-02-03 14:58:00,6.549,6.62,6.516,6.577,400000.0
2005-02-03 14:59:00,6.525,6.62,6.444,6.62,550000.0
2005-02-03 15:00:00,6.523,6.644,6.523,6.554,450000.0
2005-02-03 15:01:00,6.598,6.638,6.521,6.604,450000.0
2005-02-03 15:07:00,6.518,6.641,6.493,6.616,350000.0
2005-02-03 15:10:00,6.552,6.619,6.485,6.526,400000.0
2005-02-03 15:11:00,6.525,6.661,6.475,6.525,500000.0
2005-02-03 15:13:00,6.604,6.634,6.532,6.628,400000.0
2005-02-03 15:15:00,6.509,6.626,6.505,6.574,400000.0
2005-02-03 15:16:00,6.549,6.626,6.549,6.626,100000.0
2005-02-03 15:19:00,6.589,6.638,6.556,6.603,450000.0
2005-02-03 15:20:00,6.567,6.62,6.555,6.62,400000.0
2005-02-03 15:21:00,6.55,6.608,6.475,6.608,250000.0
2005-02-03 15:22:00,6.58,6.618,6.54,6.582,450000.0
2005-02-03 15:24:00,6.596,6.623,6.518,6.606,350000.0
2005-02-03 15:25:00,6.616,6.616,6.5,6.567,350000.0
2005-02-03 15:26:00,6.502,6.576,6.502,6.51,550000.0
2005-02-03 15:27:00,6.526,6.645,6.508,6.555,350000.0
2005-02-03 15:28:00,6.521,6.639,6.521,6.587,350000.0
2005-02-03 15:29:00,6.54,6.611,6.503,6.584,350000.0
2005-02-03 15:30:00,6.57,6.583,6.469,6.528,450000.0
2005-02-03 15:31:00,6.524,6.613,6.492,6.492,500000.0
2005-02-03 15:32:00,6.511,6.576,6.467,6.576,450000.0
2005-02-03 15:33:00,6.555,6.555,6.466,6.547,400000.0
2005-02-03 15:34:00,6.462,6.611,6.462,6.47,400000.0
2005-02-03 15:35:00,6.531,6.581,6.484,6.513,400000.0
2005-02-03 15:36:00,6.533,6.578,6.444,6.578,550000.0
2005-02-03 15:37:00,6.494,6.621,6.489,6.562,400000.0
2005-02-03 15:38:00,6.511,6.591,6.491,6.5,450000.0
2005-02-03 15:39:00,6.529,6.588,6.496,6.503,350000.0
2005-02-03 15:40:00,6.489,6.608,6.485,6.485,450000.0
2005-02-03 15:41:00,6.423,6.551,6.423,6.544,400000.0
2005-02-03 15:42:00,6.576,6.576,6.468,6.494,350000.0
2005-02-03 15:43:00,6.515,6.563,6.454,6.461,450000.0
2005-02-03 15:44:00,6.568,6.593,6.489,6.584,350000.0
2005-02-03 15:45:00,6.583,6.583,6.471,6.566,450000.0
2005-02-03 15:46:00,6.46,6.564,6.46,6.476,400000.0
2005-02-03 15:47:00,6.546,6.594,6.453,6.453,550000.0
2005-02-03 15:48:00,6.461,6.508,6.415,6.437,350000.0
2005-02-03 15:49:00,6.499,6.561,6.471,6.561,350000.0
2005-02-03 15:50:00,6.485,6.588,6.463,6.561,550000.0
2005-02-03 15:51:00,6.523,6.543,6.406,6.433,350000.0
2005-02-03 15:52:00,6.427,6.568,6.427,6.435,350000.0
2005-02-03 15:53:00,6.533,6.599,6.484,6.536,500000.0
2005-02-03 15:54:00,6.547,6.559,6.504,6.559,450000.0
2005-02-03 15:55:00,6.415,6.536,6.407,6.536,500000.0
2005-02-03 15:56:00,6.466,6.664,6.466,6.54,450000.0
2005-02-03 15:57:00,6.486,6.533,6.458,6.483,450000.0
2005-02-03 15:58:00,6.426,6.547,6.387,6.547,500000.0
2005-02-03 15:59:00,6.582,6.609,6.51,6.513,450000.0
2005-02-03 16:00:00,6.533,6.558,6.412,6.512,500000.0
2005-02-03 16:01:00,6.554,6.554,6.436,6.436,400000.0
2005-02-03 16:02:00,6.477,6.613,6.463,6.525,550000.0
2005-02-03 16:03:00,6.58,6.655,6.507,6.544,450000.0
2005-02-03 16:04:00,6.459,6.613,6.459,6.544,550000.0
2005-02-03 16:05:00,6.467,6.503,6.467,6.501,150000.0
2005-02-03 16:06:00,6.481,6.583,6.444,6.537,350000.0
2005-02-03 16:07:00,6.483,6.56,6.468,6.468,500000.0
2005-02-03 16:08:00,6.459,6.601,6.459,6.54,550000.0
2005-02-03 16:09:00,6.484,6.608,6.464,6.608,350000.0
2005-02-03 16:10:00,6.601,6.604,6.508,6.597,500000.0
2005-02-03 16:11:00,6.506,6.632,6.479,6.479,500000.0
2005-02-03 16:12:00,6.544,6.587,6.512,6.533,350000.0
2005-02-03 16:13:00,6.529,6.618,6.505,6.618,450000.0
2005-02-03 16:14:00,6.598,6.598,6.444,6.518,500000.0
2005-02-03 16:15:00,6.596,6.596,6.455,6.462,350000.0
2005-02-03 16:16:00,6.544,6.615,6.495,6.575,550000.0
2005-02-03 16:17:00,6.581,6.614,6.489,6.489,350000.0
2005-02-03 16:18:00,6.6,6.614,6.487,6.575,400000.0
2005-02-03 16:19:00,6.588,6.609,6.588,6.609,100000.0
2005-02-03 16:20:00,6.619,6.622,6.511,6.511,550000.0
2005-02-03 16:21:00,6.529,6.619,6.486,6.583,500000.0
2005-02-03 16:22:00,6.582,6.582,6.487,6.531,450000.0
2005-02-03 16:23:00,6.489,6.61,6.469,6.499,400000.0
2005-02-03 16:24:00,6.573,6.627,6.496,6.609,550000.0
2005-02-03 16:25:00,6.58,6.612,6.541,6.612,350000.0
2005-02-03 16:26:00,6.578,6.652,6.478,6.478,550000.0
2005-02-03 16:28:00,6.571,6.644,6.538,6.538,400000.0
2005-02-03 16:29:00,6.522,6.572,6.522,6.561,150000.0
2005-02-03 16:30:00,6.476,6.561,6.436,6.555,550000.0
2005-02-03 16:31:00,6.494,6.586,6.443,6.52,400000.0
2005-02-03 16:32:00,6.498,6.594,6.49,6.594,300000.0
2005-02-03 16:33:00,6.508,6.605,6.492,6.501,350000.0
2005-02-03 16:34:00,6.546,6.593,6.494,6.588,350000.0
2005-02-03 16:35:00,6.507,6.61,6.465,6.498,500000.0
2005-02-03 16:36:00,6.601,6.601,6.505,6.514,500000.0
2005-02-03 16:37:00,6.582,6.582,6.479,6.496,500000.0
2005-02-03 16:38:00,6.441,6.545,6.406,6.461,450000.0
2005-02-03 16:39:00,6.523,6.599,6.506,6.59,500000.0
2005-02-03 16:40:00,6.575,6.575,6.502,6.502,100000.0
2005-02-03 16:42:00,6.467,6.573,6.429,6.573,500000.0
2005-02-03 16:43:00,6.463,6.578,6.463,6.514,350000.0
2005-02-03 16:44:00,6.594,6.594,6.461,6.461,400000.0
2005-02-03 16:45:00,6.481,6.574,6.481,6.53,400000.0
2005-02-03 16:46:00,6.51,6.565,6.505,6.564,350000.0
2005-02-03 16:47:00,6.486,6.592,6.454,6.477,600000.0
2005-02-03 16:48:00,6.559,6.609,6.492,6.544,500000.0
2005-02-03 16:49:00,6.556,6.569,6.469,6.469,450000.0
2005-02-03 16:50:00,6.517,6.6,6.465,6.563,550000.0
2005-02-03 16:51:00,6.585,6.585,6.438,6.447,400000.0
2005-02-03 16:52:00,6.499,6.599,6.488,6.599,450000.0
2005-02-03 16:53:00,6.499,6.598,6.476,6.518,350000.0
2005-02-03 16:54:00,6.491,6.594,6.465,6.465,450000.0
2005-02-03 16:55:00,6.55,6.597,6.461,6.516,550000.0
2005-02-03 16:56:00,6.51,6.576,6.46,6.477,400000.0
2005-02-03 16:57:00,6.471,6.574,6.457,6.466,500000.0
2005-02-03 16:58:00,6.504,6.653,6.504,6.553,500000.0
2005-02-03 16:59:00,6.511,6.601,6.503,6.503,400000.0
2005-02-03 17:00:00,6.621,6.621,6.503,6.503,350000.0
2005-02-03 17:01:00,6.534,6.636,6.515,6.532,500000.0
2005-02-03 17:02:00,6.524,6.588,6.509,6.564,400000.0
2005-02-03 17:03:00,6.522,6.598,6.476,6.552,500000.0
2005-02-03 17:04:00,6.523,6.641,6.499,6.555,350000.0
2005-02-03 17:05:00,6.586,6.586,6.425,6.532,400000.0
2005-02-03 17:06:00,6.596,6.596,6.411,6.542,350000.0
2005-02-03 17:07:00,6.563,6.578,6.465,6.525,500000.0
2005-02-03 17:08:00,6.463,6.614,6.463,6.526,500000.0
2005-02-03 17:09:00,6.562,6.621,6.49,6.535,300000.0
2005-02-03 17:10:00,6.58,6.617,6.505,6.578,350000.0
2005-02-03 17:11:00,6.634,6.648,6.518,6.525,400000.0
2005-02-03 17:12:00,6.579,6.598,6.507,6.538,400000.0
2005-02-03 17:13:00,6.59,6.639,6.497,6.538,450000.0
2005-02-03 17:14:00,6.563,6.622,6.505,6.597,550000.0
2005-02-03 17:15:00,6.513,6.632,6.504,6.56,350000.0
2005-02-03 17:16:00,6.606,6.606,6.509,6.581,450000.0
2005-02-03 17:17:00,6.535,6.621,6.535,6.621,100000.0
2005-02-03 17:18:00,6.566,6.61,6.538,6.61,350000.0
2005-02-03 17:19:00,6.478,6.581,6.478,6.573,450000.0
2005-02-03 17:20:00,6.573,6.633,6.505,6.516,350000.0
2005-02-03 17:21:00,6.568,6.615,6.469,6.61,400000.0
2005-02-03 17:22:00,6.613,6.645,6.599,6.603,200000.0
2005-02-03 17:23:00,6.534,6.623,6.531,6.605,550000.0
2005-02-03 17:24:00,6.59,6.597,6.502,6.516,350000.0
2005-02-03 17:25:00,6.591,6.621,6.511,6.621,400000.0
2005-02-03 17:27:00,6.597,6.647,6.517,6.59,400000.0
2005-02-03 17:28:00,6.537,6.608,6.488,6.488,550000.0
2005-02-03 17:29:00,6.507,6.632,6.507,6.623,500000.0
2005-02-03 17:30:00,6.474,6.6,6.457,6.6,450000.0
2005-02-03 17:31:00,6.571,6.595,6.492,6.589,600000.0
2005-02-03 17:32:00,6.535,6.647,6.535,6.589,400000.0
2005-02-03 17:33:00,6.574,6.608,6.491,6.608,400000.0
2005-02-03 17:34:00,6.601,6.631,6.498,6.628,450000.0
2005-02-03 17:35:00,6.57,6.628,6.511,6.569,500000.0
2005-02-03 17:36:00,6.58,6.607,6.466,6.607,450000.0
2005-02-03 17:37:00,6.609,6.614,6.503,6.581,550000.0
2005-02-03 17:39:00,6.582,6.584,6.475,6.51,350000.0
2005-02-03 17:40:00,6.512,6.615,6.512,6.603,500000.0
2005-02-03 17:41:00,6.555,6.619,6.555,6.598,350000.0
2005-02-03 17:42:00,6.506,6.656,6.506,6.59,500000.0
2005-02-03 17:43:00,6.613,6.614,6.469,6.5,400000.0
2005-02-03 17:44:00,6.588,6.611,6.506,6.574,450000.0
2005-02-03 17:45:00,6.511,6.578,6.488,6.526,550000.0
2005-02-03 17:46:00,6.557,6.557,6.493,6.493,150000.0
2005-02-03 17:47:00,6.582,6.601,6.484,6.526,400000.0
2005-02-03 17:48:00,6.592,6.614,6.51,6.614,400000.0
2005-02-03 17:49:00,6.568,6.619,6.522,6.572,350000.0
2005-02-03 17:50:00,6.585,6.61,6.503,6.503,550000.0
2005-02-03 17:51:00,6.513,6.611,6.462,6.518,550000.0
2005-02-03 17:52:00,6.562,6.591,6.447,6.467,350000.0
2005-02-03 17:53:00,6.565,6.62,6.528,6.529,500000.0
2005-02-03 17:54:00,6.505,6.596,6.46,6.596,350000.0
2005-02-03 17:55:00,6.504,6.631,6.504,6.568,350000.0
2005-02-03 17:56:00,6.484,6.637,6.484,6.532,400000.0
2005-02-03 17:57:00,6.57,6.578,6.495,6.544,400000.0
2005-02-03 17:58:00,6.553,6.581,6.499,6.543,450000.0
2005-02-03 17:59:00,6.446,6.571,6.433,6.571,350000.0
2005-02-03 18:00:00,6.491,6.601,6.491,6.57,350000.0
2005-02-03 18:01:00,6.558,6.627,6.483,6.542,450000.0
2005-02-03 18:02:00,6.507,6.602,6.507,6.587,500000.0
2005-02-03 18:03:00,6.559,6.58,6.521,6.559,350000.0
2005-02-03 18:04:00,6.62,6.65,6.51,6.563,400000.0
2005-02-03 18:05:00,6.517,6.618,6.448,6.618,550000.0
2005-02-03 18:06:00,6.569,6.614,6.483,6.483,450000.0
2005-02-03 18:07:00,6.616,6.616,6.481,6.605,400000.0
2005-02-03 18:08:00,6.571,6.609,6.512,6.609,350000.0
2005-02-03 18:09:00,6.508,6.592,6.508,6.528,200000.0
2005-02-03 18:10:00,6.578,6.578,6.516,6.543,200000.0
2005-02-03 18:11:00,6.501,6.6,6.476,6.574,450000.0
2005-02-03 18:12:00,6.498,6.602,6.497,6.497,300000.0
2005-02-03 18:13:00,6.523,6.612,6.494,6.612,300000.0
2005-02-03 18:14:00,6.501,6.61,6.501,6.586,400000.0
2005-02-03 18:15:00,6.489,6.61,6.489,6.556,400000.0
2005-02-03 18:16:00,6.487,6.655,6.487,6.518,400000.0
2005-02-03 18:17:00,6.543,6.629,6.502,6.618,350000.0
2005-02-03 18:18:00,6.555,6.618,6.463,6.463,500000.0
2005-02-03 18:19:00,6.574,6.603,6.525,6.581,250000.0
2005-02-03 18:20:00,6.535,6.632,6.484,6.576,400000.0
2005-02-03 18:21:00,6.549,6.627,6.526,6.598,550000.0
2005-02-03 18:22:00,6.585,6.585,6.481,6.522,400000.0
2005-02-03 18:23:00,6.611,6.623,6.537,6.616,400000.0
2005-02-03 18:25:00,6.53,6.573,6.47,6.509,500000.0
2005-02-03 18:26:00,6.528,6.608,6.495,6.608,550000.0
2005-02-03 18:27:00,6.546,6.58,6.546,6.58,100000.0
2005-02-03 18:28:00,6.596,6.609,6.511,6.604,350000.0
2005-02-03 18:29:00,6.536,6.629,6.507,6.629,350000.0
2005-02-03 18:30:00,6.6,6.632,6.5,6.58,450000.0
2005-02-03 18:31:00,6.606,6.621,6.532,6.591,350000.0
2005-02-03 18:32:00,6.561,6.631,6.509,6.565,450000.0
2005-02-03 18:33:00,6.569,6.626,6.497,6.626,350000.0
2005-02-03 18:34:00,6.588,6.634,6.537,6.634,400000.0
2005-02-03 18:35:00,6.548,6.626,6.548,6.552,350000.0
2005-02-03 18:36:00,6.554,6.639,6.493,6.594,550000.0
2005-02-03 18:37:00,6.558,6.653,6.546,6.579,500000.0
2005-02-03 18:38:00,6.607,6.628,6.514,6.576,450000.0
2005-02-03 18:39:00,6.613,6.626,6.525,6.612,400000.0
2005-02-03 18:40:00,6.611,6.624,6.492,6.551,250000.0
2005-02-03 18:41:00,6.54,6.608,6.524,6.578,500000.0
2005-02-03 18:42:00,6.55,6.613,6.49,6.518,550000.0
2005-02-03 18:43:00,6.554,6.6,6.479,6.6,400000.0
2005-02-03 18:44:00,6.572,6.619,6.493,6.547,500000.0
2005-02-03 18:45:00,6.507,6.592,6.507,6.574,350000.0
2005-02-03 18:47:00,6.477,6.593,6.477,6.593,400000.0
2005-02-03 18:48:00,6.588,6.605,6.515,6.515,150000.0
2005-02-03 18:49:00,6.624,6.633,6.529,6.529,250000.0
2005-02-03 18:50:00,6.511,6.527,6.511,6.527,100000.0
2005-02-03 18:51:00,6.596,6.628,6.524,6.534,450000.0
2005-02-03 18:52:00,6.573,6.631,6.503,6.631,550000.0
2005-02-03 18:54:00,6.545,6.593,6.545,6.593,100000.0
2005-02-03 18:55:00,6.523,6.628,6.499,6.576,350000.0
2005-02-03 18:56:00,6.596,6.596,6.498,6.553,300000.0
2005-02-03 18:57:00,6.633,6.633,6.493,6.593,450000.0
2005-02-03 18:58:00,6.617,6.626,6.545,6.596,350000.0
2005-02-03 18:59:00,6.544,6.613,6.544,6.588,450000.0
2005-02-03 19:00:00,6.583,6.663,6.523,6.663,350000.0
2005-02-03 19:01:00,6.564,6.622,6.53,6.595,500000.0
2005-02-03 19:02:00,6.587,6.63,6.499,6.604,400000.0
2005-02-03 19:03:00,6.618,6.618,6.526,6.529,350000.0
2005-02-03 19:04:00,6.607,6.607,6.525,6.525,200000.0
2005-02-03 19:06:00,6.594,6.63,6.481,6.63,400000.0
2005-02-03 19:07:00,6.59,6.613,6.514,6.557,400000.0
2005-02-03 19:08:00,6.551,6.642,6.528,6.528,350000.0
2005-02-03 19:09:00,6.518,6.644,6.509,6.581,500000.0
2005-02-03 19:10:00,6.618,6.626,6.561,6.561,200000.0
2005-02-03 19:11:00,6.62,6.644,6.597,6.644,200000.0
2005-02-03 19:15:00,6.554,6.654,6.551,6.654,500000.0
2005-02-03 19:16:00,6.646,6.646,6.575,6.611,350000.0
2005-02-03 19:17:00,6.621,6.646,6.527,6.646,350000.0
2005-02-03 19:18:00,6.518,6.641,6.518,6.597,350000.0
2005-02-03 19:19:00,6.621,6.649,6.513,6.649,400000.0
2005-02-03 19:20:00,6.557,6.604,6.557,6.604,100000.0
2005-02-03 19:21:00,6.634,6.634,6.565,6.612,250000.0
2005-02-03 19:22:00,6.601,6.625,6.497,6.524,400000.0
2005-02-03 19:23:00,6.613,6.62,6.508,6.508,350000.0
2005-02-03 19:24:00,6.606,6.606,6.606,6.606,50000.0
2005-02-03 19:26:00,6.538,6.538,6.538,6.538,50000.0
2005-02-03 19:27:00,6.58,6.616,6.58,6.616,100000.0
2005-02-03 19:28:00,6.641,6.641,6.599,6.599,100000.0
2005-02-03 19:29:00,6.554,6.554,6.522,6.548,150000.0
2005-02-03 19:30:00,6.628,6.628,6.493,6.517,400000.0
2005-02-03 19:31:00,6.568,6.568,6.552,6.552,100000.0
2005-02-03 19:33:00,6.625,6.628,6.519,6.589,400000.0
2005-02-03 19:34:00,6.623,6.623,6.539,6.539,150000.0
2005-02-03 19:35:00,6.616,6.618,6.54,6.542,300000.0
2005-02-03 19:36:00,6.526,6.606,6.524,6.593,300000.0
2005-02-03 19:37:00,6.487,6.614,6.45,6.614,400000.0
2005-02-03 19:38:00,6.524,6.639,6.495,6.532,350000.0
2005-02-03 19:39:00,6.614,6.634,6.525,6.525,250000.0
2005-02-03 19:40:00,6.5,6.645,6.5,6.543,300000.0
2005-02-03 19:41:00,6.598,6.622,6.526,6.604,350000.0
2005-02-03 19:42:00,6.588,6.639,6.56,6.58,300000.0
2005-02-03 19:43:00,6.493,6.599,6.457,6.599,500000.0
2005-02-03 19:44:00,6.595,6.637,6.526,6.637,450000.0
2005-02-03 19:45:00,6.651,6.707,6.526,6.526,500000.0
2005-02-03 19:46:00,6.624,6.632,6.505,6.529,250000.0
2005-02-03 19:47:00,6.559,6.65,6.559,6.64,350000.0
2005-02-03 19:48:00,6.548,6.661,6.52,6.53,650000.0
2005-02-03 19:49:00,6.509,6.622,6.501,6.534,550000.0
2005-02-03 19:50:00,6.585,6.633,6.517,6.526,400000.0
2005-02-03 19:51:00,6.54,6.641,6.499,6.499,450000.0
2005-02-03 19:52:00,6.602,6.673,6.508,6.508,650000.0
2005-02-03 19:53:00,6.506,6.655,6.506,6.552,450000.0
2005-02-03 19:54:00,6.494,6.589,6.494,6.521,300000.0
2005-02-03 19:55:00,6.514,6.677,6.514,6.605,750000.0
2005-02-03 19:56:00,6.526,6.617,6.479,6.488,500000.0
2005-02-03 19:57:00,6.454,6.585,6.454,6.566,750000.0
2005-02-03 19:58:00,6.539,6.635,6.539,6.635,250000.0
2005-02-03 19:59:00,6.51,6.587,6.51,6.541,400000.0
2005-02-03 20:01:00,6.603,6.603,6.492,6.597,200000.0
2005-02-03 20:02:00,6.586,6.586,6.498,6.533,250000.0
2005-02-03 20:03:00,6.601,6.62,6.499,6.592,350000.0
2005-02-03 20:04:00,6.488,6.613,6.488,6.613,250000.0
2005-02-03 20:05:00,6.614,6.659,6.533,6.643,650000.0
2005-02-03 20:06:00,6.604,6.604,6.498,6.589,250000.0
2005-02-03 20:07:00,6.545,6.632,6.512,6.613,350000.0
2005-02-03 20:08:00,6.607,6.607,6.5,6.528,500000.0
2005-02-03 20:09:00,6.575,6.591,6.498,6.513,300000.0
2005-02-03 20:10:00,6.515,6.623,6.515,6.561,500000.0
2005-02-03 20:11:00,6.505,6.62,6.491,6.506,350000.0
2005-02-03 20:12:00,6.514,6.599,6.498,6.561,450000.0
2005-02-03 20:13:00,6.575,6.592,6.502,6.544,400000.0
2005-02-03 20:14:00,6.603,6.603,6.52,6.593,450000.0
2005-02-03 20:15:00,6.616,6.631,6.494,6.497,250000.0
2005-02-03 20:16:00,6.595,6.595,6.478,6.545,250000.0
2005-02-03 20:17:00,6.517,6.613,6.506,6.544,300000.0
2005-02-03 20:18:00,6.541,6.587,6.512,6.542,300000.0
2005-02-03 20:19:00,6.559,6.638,6.558,6.595,450000.0
2005-02-03 20:20:00,6.643,6.643,6.519,6.519,450000.0
2005-02-03 20:21:00,6.565,6.662,6.555,6.555,250000.0
2005-02-03 20:22:00,6.619,6.619,6.505,6.525,400000.0
2005-02-03 20:23:00,6.473,6.613,6.473,6.613,500000.0
2005-02-03 20:24:00,6.536,6.594,6.504,6.564,400000.0
2005-02-03 20:25:00,6.629,6.629,6.517,6.565,400000.0
2005-02-03 20:26:00,6.603,6.603,6.603,6.603,50000.0
2005-02-03 20:27:00,6.508,6.641,6.508,6.598,800000.0
2005-02-03 20:28:00,6.549,6.613,6.516,6.591,450000.0
2005-02-03 20:29:00,6.544,6.628,6.514,6.593,300000.0
2005-02-03 20:30:00,6.552,6.62,6.552,6.587,300000.0
2005-02-03 20:32:00,6.597,6.597,6.496,6.535,200000.0
2005-02-03 20:34:00,6.595,6.595,6.503,6.539,200000.0
2005-02-03 20:36:00,6.605,6.605,6.52,6.554,200000.0
2005-02-03 20:37:00,6.595,6.595,6.576,6.576,100000.0
2005-02-03 20:43:00,6.626,6.626,6.626,6.626,100000.0
2005-02-03 20:44:00,6.526,6.626,6.508,6.618,200000.0
2005-02-03 20:48:00,6.588,6.626,6.509,6.626,400000.0
2005-02-03 21:00:00,6.602,6.627,6.506,6.527,600000.0
2005-02-03 21:03:00,6.578,6.578,6.578,6.578,50000.0
2005-02-03 21:04:00,6.54,6.54,6.538,6.538,100000.0
2005-02-03 21:05:00,6.57,6.57,6.57,6.57,50000.0
2005-02-03 21:06:00,6.621,6.621,6.51,6.552,350000.0
2005-02-03 21:07:00,6.549,6.623,6.549,6.623,100000.0
2005-02-03 21:09:00,6.531,6.531,6.531,6.531,50000.0
2005-02-03 21:10:00,6.531,6.559,6.531,6.531,200000.0
2005-02-03 21:16:00,6.587,6.636,6.587,6.587,200000.0
2005-02-03 21:23:00,6.52,6.608,6.52,6.608,200000.0
2005-02-03 21:26:00,6.639,6.639,6.639,6.639,50000.0
2005-02-03 21:37:00,6.597,6.597,6.497,6.535,200000.0
2005-02-03 21:43:00,6.548,6.62,6.483,6.53,500000.0
2005-02-03 22:05:00,6.615,6.615,6.523,6.559,200000.0
2005-02-03 22:06:00,6.576,6.576,6.576,6.576,100000.0
2005-02-03 22:20:00,6.597,6.597,6.575,6.575,100000.0
2005-02-03 22:29:00,6.57,6.605,6.514,6.601,450000.0
2005-02-03 22:30:00,6.587,6.587,6.559,6.559,100000.0
2005-02-03 22:31:00,6.56,6.56,6.513,6.513,200000.0
2005-02-03 22:37:00,6.576,6.611,6.576,6.591,150000.0
2005-02-03 22:39:00,6.584,6.584,6.521,6.521,100000.0
2005-02-03 22:40:00,6.514,6.606,6.504,6.598,250000.0
2005-02-03 22:41:00,6.545,6.628,6.544,6.544,150000.0
2005-02-03 22:46:00,6.617,6.617,6.533,6.565,200000.0
2005-02-03 22:47:00,6.569,6.569,6.559,6.559,100000.0
2005-02-03 22:48:00,6.531,6.605,6.515,6.592,300000.0
2005-02-03 22:49:00,6.52,6.639,6.52,6.639,100000.0
2005-02-03 22:52:00,6.587,6.587,6.587,6.587,100000.0
2005-02-03 22:59:00,6.615,6.615,6.523,6.559,200000.0
2005-02-03 23:01:00,6.607,6.607,6.506,6.545,200000.0
2005-02-03 23:23:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:29:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:38:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:44:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:45:00,6.604,6.604,6.545,6.598,200000.0
2005-02-04 00:00:00,6.67,6.71,6.57,6.62,200000.0
2005-02-04 00:09:00,6.58,6.604,6.522,6.597,200000.0
2005-02-04 01:11:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 01:17:00,6.616,6.616,6.532,6.565,200000.0
2005-02-04 01:30:00,6.644,6.644,6.602,6.644,150000.0
2005-02-04 01:31:00,6.56,6.645,6.56,6.645,150000.0
2005-02-04 01:35:00,6.634,6.691,6.612,6.683,550000.0
2005-02-04 01:42:00,6.594,6.719,6.594,6.607,400000.0
2005-02-04 01:43:00,6.703,6.703,6.674,6.674,100000.0
2005-02-04 01:44:00,6.651,6.651,6.637,6.637,100000.0
2005-02-04 01:45:00,6.547,6.547,6.547,6.547,50000.0
2005-02-04 01:53:00,6.614,6.614,6.509,6.547,200000.0
2005-02-04 02:02:00,6.525,6.608,6.524,6.594,300000.0
2005-02-04 02:04:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 02:07:00,6.564,6.564,6.564,6.564,100000.0
2005-02-04 02:10:00,6.61,6.61,6.592,6.592,100000.0
2005-02-04 02:11:00,6.606,6.606,6.546,6.546,150000.0
2005-02-04 02:12:00,6.608,6.608,6.608,6.608,50000.0
2005-02-04 02:13:00,6.527,6.549,6.515,6.515,200000.0
2005-02-04 02:14:00,6.561,6.633,6.532,6.603,450000.0
2005-02-04 02:19:00,6.641,6.641,6.528,6.528,200000.0
2005-02-04 02:23:00,6.633,6.633,6.565,6.573,300000.0
2005-02-04 02:27:00,6.524,6.64,6.524,6.571,400000.0
2005-02-04 02:31:00,6.551,6.619,6.528,6.619,250000.0
2005-02-04 02:38:00,6.582,6.671,6.582,6.671,150000.0
2005-02-04 02:39:00,6.654,6.654,6.584,6.584,100000.0
2005-02-04 02:41:00,6.625,6.625,6.533,6.569,200000.0
2005-02-04 02:46:00,6.606,6.606,6.478,6.507,200000.0
2005-02-04 02:50:00,6.522,6.522,6.522,6.522,100000.0
2005-02-04 02:51:00,6.544,6.649,6.498,6.554,350000.0
2005-02-04 02:54:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 02:56:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 02:59:00,6.585,6.585,6.474,6.474,400000.0
2005-02-04 03:00:00,6.539,6.621,6.481,6.504,400000.0
2005-02-04 03:01:00,6.565,6.627,6.555,6.627,400000.0
2005-02-04 03:02:00,6.53,6.618,6.457,6.618,200000.0
2005-02-04 03:03:00,6.537,6.594,6.504,6.59,400000.0
2005-02-04 03:04:00,6.625,6.625,6.489,6.489,300000.0
2005-02-04 03:05:00,6.466,6.6,6.466,6.578,400000.0
2005-02-04 03:06:00,6.519,6.598,6.519,6.569,150000.0
2005-02-04 03:07:00,6.512,6.626,6.512,6.556,350000.0
2005-02-04 03:09:00,6.594,6.594,6.594,6.594,50000.0
2005-02-04 03:10:00,6.596,6.601,6.575,6.601,150000.0
2005-02-04 03:11:00,6.6,6.626,6.541,6.593,500000.0
2005-02-04 03:12:00,6.515,6.611,6.515,6.611,100000.0
2005-02-04 03:13:00,6.543,6.543,6.515,6.515,100000.0
2005-02-04 03:14:00,6.623,6.623,6.584,6.584,100000.0
2005-02-04 03:16:00,6.616,6.616,6.539,6.539,150000.0
2005-02-04 03:17:00,6.616,6.616,6.545,6.545,100000.0
2005-02-04 03:18:00,6.574,6.59,6.574,6.59,100000.0
2005-02-04 03:19:00,6.589,6.62,6.491,6.506,500000.0
2005-02-04 03:21:00,6.6,6.6,6.52,6.554,200000.0
2005-02-04 03:23:00,6.591,6.591,6.486,6.525,200000.0
2005-02-04 03:24:00,6.539,6.539,6.529,6.529,100000.0
2005-02-04 03:25:00,6.507,6.566,6.498,6.561,300000.0
2005-02-04 03:27:00,6.511,6.599,6.511,6.599,400000.0
2005-02-04 03:28:00,6.504,6.6,6.504,6.6,350000.0
2005-02-04 03:29:00,6.508,6.592,6.497,6.584,250000.0
2005-02-04 03:30:00,6.601,6.601,6.508,6.508,100000.0
2005-02-04 03:33:00,6.577,6.62,6.524,6.567,350000.0
2005-02-04 03:34:00,6.527,6.677,6.527,6.608,250000.0
2005-02-04 03:35:00,6.623,6.623,6.517,6.608,400000.0
2005-02-04 03:36:00,6.59,6.596,6.59,6.596,100000.0
2005-02-04 03:37:00,6.586,6.586,6.586,6.586,50000.0
2005-02-04 03:38:00,6.583,6.583,6.539,6.539,100000.0
2005-02-04 03:40:00,6.567,6.596,6.567,6.579,150000.0
2005-02-04 03:41:00,6.61,6.61,6.554,6.554,150000.0
2005-02-04 03:42:00,6.478,6.57,6.478,6.533,250000.0
2005-02-04 03:43:00,6.63,6.662,6.515,6.525,250000.0
2005-02-04 03:44:00,6.546,6.575,6.546,6.548,150000.0
2005-02-04 03:45:00,6.535,6.545,6.535,6.545,200000.0
2005-02-04 03:46:00,6.489,6.489,6.489,6.489,50000.0
2005-02-04 03:47:00,6.624,6.624,6.506,6.574,150000.0
2005-02-04 03:48:00,6.583,6.583,6.474,6.474,150000.0
2005-02-04 03:49:00,6.546,6.559,6.481,6.559,300000.0
2005-02-04 03:50:00,6.494,6.578,6.494,6.5,200000.0
2005-02-04 03:51:00,6.52,6.563,6.485,6.547,300000.0
2005-02-04 03:52:00,6.547,6.607,6.547,6.607,100000.0
2005-02-04 03:53:00,6.509,6.529,6.468,6.468,150000.0
2005-02-04 03:54:00,6.538,6.538,6.538,6.538,50000.0
2005-02-04 03:55:00,6.494,6.565,6.47,6.542,400000.0
2005-02-04 03:56:00,6.556,6.556,6.504,6.504,100000.0
2005-02-04 03:57:00,6.555,6.555,6.555,6.555,50000.0
2005-02-04 03:59:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:00:00,6.519,6.519,6.495,6.495,100000.0
2005-02-04 04:01:00,6.495,6.578,6.494,6.564,300000.0
2005-02-04 04:05:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:07:00,6.584,6.584,6.501,6.534,200000.0
2005-02-04 04:09:00,6.576,6.576,6.475,6.515,200000.0
2005-02-04 04:11:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:12:00,6.578,6.578,6.578,6.578,50000.0
2005-02-04 04:13:00,6.495,6.578,6.494,6.564,300000.0
2005-02-04 04:16:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:18:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:21:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:25:00,6.509,6.509,6.509,6.509,50000.0
2005-02-04 04:26:00,6.469,6.509,6.469,6.509,100000.0
2005-02-04 04:29:00,6.564,6.578,6.501,6.501,200000.0
2005-02-04 04:32:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:33:00,6.483,6.575,6.483,6.575,100000.0
2005-02-04 04:35:00,6.58,6.58,6.564,6.564,100000.0
2005-02-04 04:36:00,6.514,6.56,6.514,6.56,150000.0
2005-02-04 04:37:00,6.533,6.576,6.533,6.576,100000.0
2005-02-04 04:38:00,6.57,6.57,6.57,6.57,100000.0
2005-02-04 04:39:00,6.501,6.595,6.501,6.564,350000.0
2005-02-04 04:41:00,6.566,6.566,6.487,6.522,200000.0
2005-02-04 04:44:00,6.501,6.578,6.494,6.564,300000.0
2005-02-04 04:45:00,6.575,6.575,6.54,6.564,250000.0
2005-02-04 04:47:00,6.594,6.61,6.493,6.493,350000.0
2005-02-04 04:48:00,6.476,6.596,6.476,6.596,250000.0
2005-02-04 04:50:00,6.473,6.473,6.473,6.473,100000.0
2005-02-04 04:51:00,6.473,6.564,6.473,6.564,100000.0
2005-02-04 04:55:00,6.561,6.561,6.561,6.561,50000.0
2005-02-04 04:57:00,6.596,6.596,6.565,6.565,100000.0
2005-02-04 04:59:00,6.566,6.633,6.526,6.565,400000.0
2005-02-04 05:00:00,6.529,6.579,6.494,6.577,300000.0
2005-02-04 05:01:00,6.592,6.592,6.57,6.57,100000.0
2005-02-04 05:02:00,6.498,6.573,6.471,6.553,400000.0
2005-02-04 05:03:00,6.482,6.551,6.464,6.548,250000.0
2005-02-04 05:04:00,6.506,6.591,6.501,6.582,250000.0
2005-02-04 05:05:00,6.571,6.621,6.497,6.621,400000.0
2005-02-04 05:06:00,6.484,6.625,6.484,6.588,400000.0
2005-02-04 05:07:00,6.586,6.615,6.561,6.573,300000.0
2005-02-04 05:08:00,6.543,6.616,6.533,6.616,250000.0
2005-02-04 05:09:00,6.613,6.613,6.499,6.552,500000.0
2005-02-04 05:10:00,6.541,6.603,6.481,6.571,300000.0
2005-02-04 05:11:00,6.526,6.598,6.526,6.598,100000.0
2005-02-04 05:12:00,6.435,6.57,6.435,6.525,350000.0
2005-02-04 05:13:00,6.606,6.606,6.521,6.521,100000.0
2005-02-04 05:14:00,6.542,6.605,6.454,6.605,500000.0
2005-02-04 05:15:00,6.568,6.568,6.49,6.49,100000.0
2005-02-04 05:16:00,6.488,6.526,6.488,6.526,100000.0
2005-02-04 05:17:00,6.541,6.605,6.478,6.605,200000.0
2005-02-04 05:18:00,6.544,6.572,6.531,6.559,200000.0
2005-02-04 05:19:00,6.558,6.599,6.558,6.588,200000.0
2005-02-04 05:20:00,6.606,6.606,6.588,6.588,100000.0
2005-02-04 05:21:00,6.539,6.581,6.443,6.559,350000.0
2005-02-04 05:22:00,6.581,6.581,6.581,6.581,50000.0
2005-02-04 05:23:00,6.492,6.567,6.492,6.567,100000.0
2005-02-04 05:24:00,6.601,6.601,6.458,6.458,150000.0
2005-02-04 05:25:00,6.537,6.607,6.465,6.503,300000.0
2005-02-04 05:26:00,6.613,6.613,6.575,6.59,150000.0
2005-02-04 05:27:00,6.534,6.573,6.5,6.573,300000.0
2005-02-04 05:28:00,6.61,6.61,6.517,6.553,400000.0
2005-02-04 05:29:00,6.605,6.605,6.541,6.598,350000.0
2005-02-04 05:30:00,6.577,6.579,6.484,6.484,350000.0
2005-02-04 05:33:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 05:35:00,6.557,6.557,6.543,6.557,150000.0
2005-02-04 05:36:00,6.536,6.554,6.536,6.554,100000.0
2005-02-04 05:38:00,6.567,6.567,6.467,6.505,200000.0
2005-02-04 05:40:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 05:43:00,6.565,6.565,6.453,6.453,250000.0
2005-02-04 05:44:00,6.608,6.611,6.521,6.569,250000.0
2005-02-04 05:45:00,6.463,6.561,6.463,6.561,100000.0
2005-02-04 05:46:00,6.557,6.557,6.557,6.557,100000.0
2005-02-04 05:48:00,6.538,6.574,6.536,6.574,150000.0
2005-02-04 05:49:00,6.572,6.587,6.572,6.587,100000.0
2005-02-04 05:50:00,6.573,6.573,6.49,6.49,100000.0
2005-02-04 05:51:00,6.564,6.596,6.526,6.578,450000.0
2005-02-04 05:52:00,6.578,6.601,6.471,6.581,450000.0
2005-02-04 05:53:00,6.491,6.58,6.491,6.529,250000.0
2005-02-04 05:54:00,6.529,6.57,6.519,6.536,300000.0
2005-02-04 05:55:00,6.527,6.582,6.48,6.519,350000.0
2005-02-04 05:56:00,6.593,6.593,6.494,6.564,350000.0
2005-02-04 05:57:00,6.525,6.578,6.488,6.578,200000.0
2005-02-04 05:58:00,6.578,6.581,6.578,6.581,100000.0
2005-02-04 05:59:00,6.581,6.581,6.529,6.529,100000.0
2005-02-04 06:00:00,6.557,6.614,6.557,6.557,150000.0
2005-02-04 06:01:00,6.564,6.564,6.53,6.53,100000.0
2005-02-04 06:03:00,6.579,6.581,6.488,6.488,150000.0
2005-02-04 06:04:00,6.564,6.614,6.473,6.524,400000.0
2005-02-04 06:05:00,6.594,6.601,6.463,6.463,150000.0
2005-02-04 06:07:00,6.576,6.576,6.571,6.574,200000.0
2005-02-04 06:08:00,6.578,6.581,6.473,6.576,400000.0
2005-02-04 06:09:00,6.57,6.576,6.496,6.574,200000.0
2005-02-04 06:10:00,6.571,6.575,6.571,6.574,150000.0
2005-02-04 06:11:00,6.572,6.572,6.497,6.497,100000.0
2005-02-04 06:13:00,6.557,6.557,6.489,6.521,350000.0
2005-02-04 06:15:00,6.578,6.611,6.501,6.611,400000.0
2005-02-04 06:18:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 06:21:00,6.564,6.612,6.537,6.612,200000.0
2005-02-04 06:22:00,6.544,6.583,6.544,6.583,100000.0
2005-02-04 06:23:00,6.6,6.6,6.565,6.565,100000.0
2005-02-04 06:24:00,6.553,6.562,6.553,6.562,100000.0
2005-02-04 06:26:00,6.587,6.6,6.491,6.491,400000.0
2005-02-04 06:27:00,6.596,6.596,6.545,6.584,150000.0
2005-02-04 06:28:00,6.529,6.529,6.529,6.529,50000.0
2005-02-04 06:30:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 06:33:00,6.476,6.578,6.476,6.568,350000.0
2005-02-04 06:34:00,6.564,6.564,6.564,6.564,50000.0
2005-02-04 06:35:00,6.557,6.557,6.557,6.557,100000.0
2005-02-04 06:36:00,6.568,6.605,6.568,6.605,100000.0
2005-02-04 06:37:00,6.605,6.608,6.471,6.605,550000.0
2005-02-04 06:40:00,6.534,6.593,6.51,6.51,300000.0
2005-02-04 06:44:00,6.567,6.568,6.514,6.53,200000.0
2005-02-04 06:45:00,6.609,6.609,6.492,6.492,200000.0
2005-02-04 06:47:00,6.609,6.611,6.486,6.606,550000.0
2005-02-04 06:48:00,6.57,6.57,6.57,6.57,50000.0
2005-02-04 06:51:00,6.607,6.607,6.557,6.557,200000.0
2005-02-04 06:52:00,6.519,6.607,6.519,6.584,300000.0
2005-02-04 06:53:00,6.535,6.613,6.515,6.515,300000.0
2005-02-04 06:54:00,6.614,6.614,6.563,6.567,300000.0
2005-02-04 06:55:00,6.557,6.557,6.557,6.557,100000.0
2005-02-04 06:56:00,6.526,6.58,6.526,6.551,200000.0
2005-02-04 06:57:00,6.61,6.61,6.572,6.61,250000.0
2005-02-04 06:58:00,6.534,6.563,6.534,6.563,100000.0
2005-02-04 06:59:00,6.607,6.607,6.607,6.607,50000.0
2005-02-04 07:00:00,6.519,6.519,6.519,6.519,100000.0
2005-02-04 07:01:00,6.528,6.528,6.528,6.528,50000.0
2005-02-04 07:02:00,6.563,6.579,6.563,6.579,150000.0
2005-02-04 07:04:00,6.567,6.572,6.53,6.53,150000.0
2005-02-04 07:06:00,6.554,6.559,6.433,6.456,350000.0
2005-02-04 07:07:00,6.577,6.598,6.509,6.526,400000.0
2005-02-04 07:08:00,6.492,6.614,6.492,6.555,400000.0
2005-02-04 07:09:00,6.524,6.605,6.494,6.605,450000.0
2005-02-04 07:10:00,6.507,6.592,6.507,6.514,300000.0
2005-02-04 07:11:00,6.512,6.512,6.494,6.507,150000.0
2005-02-04 07:13:00,6.531,6.564,6.473,6.473,200000.0
2005-02-04 07:15:00,6.558,6.558,6.558,6.558,50000.0
2005-02-04 07:17:00,6.516,6.578,6.489,6.576,400000.0
2005-02-04 07:19:00,6.581,6.581,6.494,6.494,100000.0
2005-02-04 07:23:00,6.587,6.611,6.587,6.609,150000.0
2005-02-04 07:24:00,6.578,6.578,6.521,6.521,100000.0
2005-02-04 07:28:00,6.476,6.558,6.476,6.558,100000.0
2005-02-04 07:29:00,6.518,6.609,6.494,6.573,250000.0
2005-02-04 07:31:00,6.566,6.574,6.566,6.574,100000.0
2005-02-04 07:32:00,6.53,6.579,6.496,6.529,250000.0
2005-02-04 07:33:00,6.568,6.596,6.479,6.479,350000.0
2005-02-04 07:34:00,6.608,6.614,6.516,6.582,350000.0
2005-02-04 07:35:00,6.553,6.587,6.479,6.587,250000.0
2005-02-04 07:37:00,6.473,6.613,6.473,6.57,450000.0
2005-02-04 07:38:00,6.582,6.582,6.488,6.553,400000.0
2005-02-04 07:39:00,6.576,6.594,6.495,6.594,350000.0
2005-02-04 07:43:00,6.513,6.637,6.495,6.593,450000.0
2005-02-04 07:45:00,6.508,6.573,6.473,6.572,400000.0
2005-02-04 07:49:00,6.494,6.598,6.494,6.563,150000.0
2005-02-04 07:51:00,6.52,6.612,6.508,6.606,600000.0
2005-02-04 07:54:00,6.538,6.538,6.528,6.528,150000.0
2005-02-04 07:55:00,6.576,6.576,6.534,6.534,100000.0
2005-02-04 07:58:00,6.571,6.571,6.571,6.571,50000.0
2005-02-04 08:00:00,6.586,6.609,6.586,6.609,100000.0
2005-02-04 08:03:00,6.495,6.59,6.495,6.571,450000.0
2005-02-04 08:04:00,6.513,6.631,6.489,6.489,300000.0
2005-02-04 08:06:00,6.508,6.573,6.476,6.516,400000.0
2005-02-04 08:08:00,6.543,6.573,6.451,6.469,650000.0
2005-02-04 08:10:00,6.573,6.573,6.472,6.472,250000.0
2005-02-04 08:11:00,6.569,6.577,6.475,6.567,300000.0
2005-02-04 08:12:00,6.603,6.603,6.504,6.504,100000.0
2005-02-04 08:13:00,6.596,6.609,6.494,6.507,400000.0
2005-02-04 08:14:00,6.485,6.627,6.485,6.488,400000.0
2005-02-04 08:15:00,6.471,6.589,6.464,6.589,250000.0
2005-02-04 08:16:00,6.53,6.596,6.529,6.563,250000.0
2005-02-04 08:17:00,6.541,6.657,6.528,6.591,650000.0
2005-02-04 08:18:00,6.581,6.634,6.514,6.571,550000.0
2005-02-04 08:19:00,6.494,6.565,6.494,6.528,250000.0
2005-02-04 08:20:00,6.611,6.611,6.454,6.548,550000.0
2005-02-04 08:21:00,6.494,6.604,6.469,6.518,550000.0
2005-02-04 08:23:00,6.475,6.595,6.475,6.595,300000.0
2005-02-04 08:24:00,6.605,6.605,6.498,6.498,250000.0
2005-02-04 08:25:00,6.494,6.662,6.494,6.601,350000.0
2005-02-04 08:26:00,6.588,6.591,6.489,6.591,500000.0
2005-02-04 08:27:00,6.541,6.593,6.541,6.593,250000.0
2005-02-04 08:28:00,6.594,6.611,6.507,6.577,450000.0
2005-02-04 08:29:00,6.494,6.579,6.471,6.573,400000.0
2005-02-04 08:30:00,6.58,6.592,6.508,6.559,400000.0
2005-02-04 08:31:00,6.518,6.578,6.507,6.533,400000.0
2005-02-04 08:32:00,6.622,6.622,6.576,6.576,100000.0
2005-02-04 08:33:00,6.57,6.616,6.475,6.57,400000.0
2005-02-04 08:34:00,6.533,6.618,6.517,6.531,300000.0
2005-02-04 08:35:00,6.488,6.565,6.488,6.565,100000.0
2005-02-04 08:36:00,6.569,6.605,6.486,6.514,500000.0
2005-02-04 08:37:00,6.556,6.606,6.506,6.564,250000.0
2005-02-04 08:38:00,6.576,6.606,6.473,6.501,650000.0
2005-02-04 08:39:00,6.533,6.577,6.468,6.468,250000.0
2005-02-04 08:40:00,6.555,6.61,6.525,6.571,250000.0
2005-02-04 08:41:00,6.574,6.579,6.521,6.521,350000.0
2005-02-04 08:42:00,6.606,6.606,6.475,6.556,450000.0
2005-02-04 08:43:00,6.579,6.591,6.5,6.584,200000.0
2005-02-04 08:44:00,6.517,6.567,6.5,6.567,350000.0
2005-02-04 08:45:00,6.583,6.612,6.528,6.528,350000.0
2005-02-04 08:46:00,6.59,6.613,6.487,6.578,500000.0
2005-02-04 08:48:00,6.493,6.552,6.487,6.522,450000.0
2005-02-04 08:49:00,6.63,6.643,6.546,6.576,400000.0
2005-02-04 08:50:00,6.47,6.609,6.47,6.563,300000.0
2005-02-04 08:51:00,6.577,6.614,6.494,6.546,350000.0
2005-02-04 08:52:00,6.499,6.617,6.487,6.592,450000.0
2005-02-04 08:53:00,6.593,6.612,6.531,6.598,400000.0
2005-02-04 08:54:00,6.616,6.616,6.506,6.511,350000.0
2005-02-04 08:55:00,6.626,6.626,6.493,6.617,250000.0
2005-02-04 08:56:00,6.514,6.58,6.475,6.565,550000.0
2005-02-04 08:57:00,6.582,6.616,6.516,6.581,550000.0
2005-02-04 08:58:00,6.609,6.609,6.491,6.555,250000.0
2005-02-04 08:59:00,6.628,6.64,6.512,6.599,500000.0
2005-02-04 09:00:00,6.548,6.58,6.44,6.464,550000.0
2005-02-04 09:01:00,6.488,6.488,6.488,6.488,50000.0
2005-02-04 09:02:00,6.469,6.559,6.463,6.509,550000.0
2005-02-04 09:03:00,6.529,6.631,6.504,6.504,300000.0
2005-02-04 09:04:00,6.578,6.629,6.478,6.629,400000.0
2005-02-04 09:08:00,6.64,6.64,6.579,6.579,100000.0
2005-02-04 09:09:00,6.511,6.637,6.491,6.502,450000.0
2005-02-04 09:10:00,6.579,6.595,6.468,6.595,350000.0
2005-02-04 09:11:00,6.593,6.593,6.448,6.509,550000.0
2005-02-04 09:12:00,6.573,6.603,6.469,6.492,550000.0
2005-02-04 09:14:00,6.569,6.603,6.508,6.509,500000.0
2005-02-04 09:15:00,6.518,6.59,6.488,6.558,350000.0
2005-02-04 09:17:00,6.473,6.599,6.473,6.569,550000.0
2005-02-04 09:18:00,6.568,6.604,6.491,6.561,400000.0
2005-02-04 09:19:00,6.606,6.616,6.507,6.609,450000.0
2005-02-04 09:23:00,6.506,6.597,6.455,6.588,450000.0
2005-02-04 09:25:00,6.641,6.644,6.54,6.561,350000.0
2005-02-04 09:28:00,6.549,6.606,6.518,6.602,350000.0
2005-02-04 09:30:00,6.542,6.639,6.503,6.639,400000.0
2005-02-04 09:31:00,6.597,6.597,6.5,6.563,400000.0
2005-02-04 09:32:00,6.569,6.607,6.527,6.607,250000.0
2005-02-04 09:33:00,6.563,6.615,6.457,6.615,450000.0
2005-02-04 09:37:00,6.576,6.625,6.494,6.595,400000.0
2005-02-04 09:40:00,6.522,6.587,6.442,6.47,550000.0
2005-02-04 09:41:00,6.551,6.565,6.478,6.478,350000.0
2005-02-04 09:42:00,6.568,6.586,6.491,6.508,400000.0
2005-02-04 09:43:00,6.605,6.612,6.524,6.6,200000.0
2005-02-04 09:44:00,6.545,6.652,6.508,6.568,350000.0
2005-02-04 09:45:00,6.492,6.609,6.492,6.609,100000.0
2005-02-04 09:46:00,6.529,6.529,6.501,6.501,100000.0
2005-02-04 09:47:00,6.499,6.606,6.499,6.564,300000.0
2005-02-04 09:50:00,6.504,6.595,6.46,6.47,500000.0
2005-02-04 09:53:00,6.46,6.568,6.46,6.467,400000.0
2005-02-04 09:54:00,6.588,6.603,6.466,6.566,350000.0
2005-02-04 09:55:00,6.561,6.604,6.486,6.508,400000.0
2005-02-04 09:57:00,6.506,6.588,6.468,6.572,500000.0
2005-02-04 09:58:00,6.486,6.567,6.463,6.534,400000.0
2005-02-04 10:03:00,6.546,6.574,6.459,6.486,400000.0
2005-02-04 10:04:00,6.572,6.599,6.52,6.546,400000.0
2005-02-04 10:05:00,6.505,6.66,6.505,6.628,400000.0
2005-02-04 10:06:00,6.534,6.609,6.469,6.609,450000.0
2005-02-04 10:09:00,6.624,6.674,6.522,6.625,450000.0
2005-02-04 10:17:00,6.541,6.573,6.478,6.491,400000.0
2005-02-04 10:18:00,6.472,6.614,6.472,6.609,450000.0
2005-02-04 10:23:00,6.587,6.612,6.473,6.571,450000.0
2005-02-04 10:27:00,6.579,6.611,6.499,6.611,450000.0
2005-02-04 10:28:00,6.606,6.606,6.478,6.518,350000.0
2005-02-04 10:34:00,6.614,6.614,6.477,6.572,500000.0
2005-02-04 10:38:00,6.47,6.609,6.47,6.582,400000.0
2005-02-04 10:39:00,6.58,6.614,6.47,6.47,650000.0
2005-02-04 10:40:00,6.577,6.587,6.476,6.586,550000.0
2005-02-04 10:48:00,6.538,6.645,6.504,6.615,450000.0
2005-02-04 10:51:00,6.576,6.613,6.478,6.596,550000.0
2005-02-04 10:53:00,6.559,6.614,6.478,6.527,500000.0
2005-02-04 11:08:00,6.506,6.607,6.479,6.607,350000.0
2005-02-04 11:12:00,6.599,6.619,6.511,6.58,550000.0
2005-02-04 11:14:00,6.53,6.626,6.507,6.612,400000.0
2005-02-04 11:16:00,6.521,6.596,6.492,6.596,500000.0
2005-02-04 11:20:00,6.576,6.604,6.48,6.53,400000.0
2005-02-04 11:21:00,6.607,6.607,6.471,6.574,450000.0
2005-02-04 11:24:00,6.552,6.624,6.489,6.575,550000.0
2005-02-04 11:25:00,6.491,6.594,6.489,6.491,550000.0
2005-02-04 11:26:00,6.588,6.608,6.496,6.608,400000.0
2005-02-04 11:29:00,6.519,6.607,6.499,6.529,500000.0
2005-02-04 11:36:00,6.515,6.609,6.465,6.535,550000.0
2005-02-04 11:37:00,6.516,6.613,6.468,6.577,400000.0
2005-02-04 11:38:00,6.571,6.591,6.503,6.583,400000.0
2005-02-04 11:39:00,6.53,6.59,6.477,6.5,350000.0
2005-02-04 11:40:00,6.523,6.609,6.489,6.556,400000.0
2005-02-04 11:41:00,6.483,6.573,6.483,6.524,350000.0
2005-02-04 11:43:00,6.599,6.6,6.488,6.6,350000.0
2005-02-04 11:44:00,6.594,6.599,6.468,6.563,450000.0
2005-02-04 11:48:00,6.541,6.576,6.478,6.576,400000.0
2005-02-04 11:50:00,6.543,6.594,6.474,6.594,350000.0
2005-02-04 11:51:00,6.457,6.571,6.457,6.566,450000.0
2005-02-04 11:53:00,6.471,6.598,6.471,6.505,400000.0
2005-02-04 11:54:00,6.613,6.613,6.5,6.563,550000.0
2005-02-04 11:55:00,6.554,6.613,6.498,6.613,350000.0
2005-02-04 12:02:00,6.596,6.614,6.492,6.492,400000.0
2005-02-04 12:04:00,6.547,6.609,6.497,6.497,350000.0
2005-02-04 12:08:00,6.598,6.611,6.488,6.611,450000.0
2005-02-04 12:12:00,6.474,6.611,6.474,6.497,350000.0
2005-02-04 12:13:00,6.565,6.611,6.498,6.571,400000.0
2005-02-04 12:14:00,6.557,6.574,6.437,6.48,550000.0
2005-02-04 12:16:00,6.521,6.581,6.467,6.519,400000.0
2005-02-04 12:18:00,6.588,6.604,6.509,6.509,450000.0
2005-02-04 12:22:00,6.609,6.609,6.496,6.571,400000.0
2005-02-04 12:23:00,6.609,6.609,6.483,6.494,400000.0
2005-02-04 12:25:00,6.6,6.6,6.49,6.576,450000.0
2005-02-04 12:34:00,6.466,6.578,6.466,6.468,450000.0
2005-02-04 12:36:00,6.616,6.616,6.478,6.573,350000.0
2005-02-04 12:38:00,6.578,6.608,6.477,6.545,450000.0
2005-02-04 12:39:00,6.578,6.614,6.471,6.567,450000.0
2005-02-04 12:41:00,6.556,6.6,6.468,6.6,450000.0
2005-02-04 12:48:00,6.504,6.591,6.456,6.581,550000.0
2005-02-04 12:50:00,6.557,6.614,6.501,6.502,400000.0
2005-02-04 12:51:00,6.506,6.624,6.506,6.619,500000.0
2005-02-04 12:53:00,6.498,6.599,6.498,6.586,500000.0
2005-02-04 12:56:00,6.589,6.623,6.506,6.518,450000.0
2005-02-04 12:58:00,6.533,6.622,6.488,6.507,400000.0
2005-02-04 13:01:00,6.477,6.61,6.477,6.564,400000.0
2005-02-04 13:03:00,6.543,6.616,6.488,6.488,450000.0
2005-02-04 13:05:00,6.481,6.589,6.481,6.588,400000.0
2005-02-04 13:18:00,6.478,6.624,6.478,6.606,400000.0
2005-02-04 13:22:00,6.512,6.618,6.504,6.528,400000.0
2005-02-04 13:23:00,6.549,6.624,6.498,6.511,350000.0
2005-02-04 13:24:00,6.601,6.631,6.517,6.545,450000.0
2005-02-04 13:26:00,6.54,6.648,6.493,6.541,550000.0
2005-02-04 13:48:00,6.598,6.631,6.517,6.586,400000.0
2005-02-04 13:50:00,6.55,6.581,6.518,6.581,450000.0
2005-02-04 13:53:00,6.534,6.633,6.493,6.547,450000.0
2005-02-04 13:58:00,6.518,6.64,6.518,6.64,350000.0
2005-02-04 14:01:00,6.583,6.649,6.53,6.646,400000.0
2005-02-04 14:12:00,6.625,6.633,6.592,6.632,450000.0
2005-02-04 14:17:00,6.592,6.6,6.517,6.548,450000.0
2005-02-04 14:21:00,6.521,6.629,6.503,6.561,450000.0
2005-02-04 14:29:00,6.574,6.637,6.502,6.585,350000.0
2005-02-04 14:30:00,6.547,6.624,6.493,6.493,550000.0
2005-02-04 14:35:00,6.592,6.608,6.538,6.538,350000.0
2005-02-04 14:36:00,6.591,6.608,6.503,6.608,400000.0
2005-02-04 14:39:00,6.593,6.619,6.483,6.505,500000.0
2005-02-04 14:45:00,6.57,6.613,6.535,6.603,400000.0
2005-02-04 14:46:00,6.601,6.634,6.544,6.551,350000.0
2005-02-04 14:48:00,6.596,6.627,6.533,6.602,400000.0
2005-02-04 14:54:00,6.456,6.615,6.456,6.522,550000.0
2005-02-04 14:55:00,6.584,6.601,6.493,6.493,450000.0
2005-02-04 14:58:00,6.548,6.613,6.517,6.587,400000.0
2005-02-04 15:01:00,6.588,6.632,6.514,6.585,450000.0
2005-02-04 15:02:00,6.513,6.624,6.493,6.574,450000.0
2005-02-04 15:03:00,6.595,6.63,6.494,6.62,500000.0
2005-02-04 15:04:00,6.541,6.616,6.496,6.521,550000.0
2005-02-04 15:10:00,6.528,6.617,6.475,6.524,400000.0
2005-02-04 15:15:00,6.489,6.606,6.485,6.554,400000.0
2005-02-04 15:18:00,6.634,6.634,6.534,6.573,400000.0
2005-02-04 15:19:00,6.579,6.628,6.546,6.593,450000.0
2005-02-04 15:20:00,6.549,6.616,6.523,6.616,400000.0
2005-02-04 15:21:00,6.629,6.629,6.511,6.556,250000.0
2005-02-04 15:22:00,6.59,6.628,6.55,6.592,450000.0
2005-02-04 15:23:00,6.54,6.628,6.54,6.603,400000.0
2005-02-04 15:24:00,6.613,6.675,6.554,6.625,350000.0
2005-02-04 15:25:00,6.626,6.635,6.522,6.584,350000.0
2005-02-04 15:26:00,6.513,6.616,6.513,6.524,550000.0
2005-02-04 15:27:00,6.537,6.653,6.524,6.563,350000.0
2005-02-04 15:28:00,6.518,6.594,6.515,6.571,350000.0
2005-02-04 15:29:00,6.563,6.598,6.472,6.535,400000.0
2005-02-04 15:30:00,6.587,6.65,6.504,6.569,450000.0
2005-02-04 15:31:00,6.575,6.662,6.553,6.553,500000.0
2005-02-04 15:32:00,6.548,6.585,6.498,6.585,450000.0
2005-02-04 15:33:00,6.572,6.592,6.497,6.583,400000.0
2005-02-04 15:34:00,6.532,6.686,6.531,6.533,400000.0
2005-02-04 15:35:00,6.572,6.621,6.537,6.569,400000.0
2005-02-04 15:36:00,6.603,6.662,6.549,6.651,550000.0
2005-02-04 15:37:00,6.532,6.647,6.523,6.604,400000.0
2005-02-04 15:38:00,6.568,6.659,6.567,6.608,450000.0
2005-02-04 15:39:00,6.639,6.639,6.469,6.624,350000.0
2005-02-04 15:40:00,6.526,6.652,6.526,6.533,450000.0
2005-02-04 15:41:00,6.519,6.668,6.519,6.624,400000.0
2005-02-04 15:42:00,6.598,6.598,6.48,6.508,350000.0
2005-02-04 15:43:00,6.538,6.588,6.479,6.483,450000.0
2005-02-04 15:44:00,6.597,6.617,6.515,6.6,350000.0
2005-02-04 15:45:00,6.595,6.599,6.49,6.578,450000.0
2005-02-04 15:46:00,6.464,6.562,6.464,6.485,400000.0
2005-02-04 15:47:00,6.538,6.565,6.411,6.444,550000.0
2005-02-04 15:48:00,6.486,6.55,6.45,6.455,350000.0
2005-02-04 15:49:00,6.539,6.591,6.528,6.582,350000.0
2005-02-04 15:50:00,6.49,6.592,6.459,6.567,550000.0
2005-02-04 15:51:00,6.526,6.556,6.428,6.442,350000.0
2005-02-04 15:52:00,6.445,6.54,6.421,6.421,350000.0
2005-02-04 15:53:00,6.547,6.598,6.474,6.545,500000.0
2005-02-04 15:54:00,6.581,6.603,6.541,6.603,450000.0
2005-02-04 15:55:00,6.455,6.575,6.431,6.575,500000.0
2005-02-04 15:56:00,6.468,6.608,6.468,6.55,450000.0
2005-02-04 15:57:00,6.532,6.574,6.494,6.521,450000.0
2005-02-04 15:58:00,6.512,6.618,6.512,6.607,500000.0
2005-02-04 15:59:00,6.591,6.591,6.486,6.511,450000.0
2005-02-04 16:00:00,6.571,6.613,6.475,6.563,500000.0
2005-02-04 16:01:00,6.575,6.575,6.433,6.458,400000.0
2005-02-04 16:02:00,6.454,6.584,6.444,6.518,550000.0
2005-02-04 16:03:00,6.604,6.635,6.5,6.545,450000.0
2005-02-04 16:04:00,6.44,6.557,6.433,6.541,550000.0
2005-02-04 16:05:00,6.482,6.581,6.459,6.5,300000.0
2005-02-04 16:06:00,6.51,6.621,6.474,6.588,350000.0
2005-02-04 16:07:00,6.513,6.626,6.493,6.493,500000.0
2005-02-04 16:08:00,6.48,6.596,6.48,6.507,550000.0
2005-02-04 16:09:00,6.482,6.598,6.471,6.598,350000.0
2005-02-04 16:10:00,6.563,6.566,6.458,6.566,500000.0
2005-02-04 16:11:00,6.457,6.591,6.438,6.438,500000.0
2005-02-04 16:12:00,6.508,6.561,6.484,6.525,350000.0
2005-02-04 16:13:00,6.52,6.612,6.505,6.612,450000.0
2005-02-04 16:14:00,6.594,6.594,6.44,6.515,500000.0
2005-02-04 16:15:00,6.582,6.582,6.41,6.442,350000.0
2005-02-04 16:16:00,6.537,6.605,6.49,6.573,550000.0
2005-02-04 16:17:00,6.581,6.614,6.489,6.489,350000.0
2005-02-04 16:18:00,6.585,6.585,6.448,6.569,400000.0
2005-02-04 16:19:00,6.555,6.564,6.555,6.564,100000.0
2005-02-04 16:20:00,6.592,6.592,6.446,6.473,550000.0
2005-02-04 16:21:00,6.503,6.578,6.45,6.557,500000.0
2005-02-04 16:22:00,6.574,6.584,6.488,6.538,450000.0
2005-02-04 16:23:00,6.483,6.61,6.483,6.493,400000.0
2005-02-04 16:24:00,6.552,6.601,6.457,6.601,550000.0
2005-02-04 16:25:00,6.587,6.617,6.541,6.606,350000.0
2005-02-04 16:26:00,6.563,6.597,6.461,6.461,550000.0
2005-02-04 16:27:00,6.6,6.611,6.6,6.611,150000.0
2005-02-04 16:28:00,6.558,6.598,6.511,6.598,400000.0
2005-02-04 16:29:00,6.525,6.525,6.494,6.494,100000.0
2005-02-04 16:30:00,6.504,6.602,6.476,6.567,550000.0
2005-02-04 16:31:00,6.517,6.614,6.48,6.528,400000.0
2005-02-04 16:32:00,6.563,6.563,6.492,6.501,200000.0
2005-02-04 16:33:00,6.495,6.596,6.49,6.514,350000.0
2005-02-04 16:34:00,6.553,6.608,6.508,6.608,350000.0
2005-02-04 16:35:00,6.521,6.627,6.491,6.524,500000.0
2005-02-04 16:36:00,6.603,6.623,6.531,6.531,500000.0
2005-02-04 16:37:00,6.611,6.611,6.51,6.526,500000.0
2005-02-04 16:38:00,6.465,6.634,6.465,6.481,450000.0
2005-02-04 16:39:00,6.539,6.632,6.523,6.604,500000.0
2005-02-04 16:40:00,6.565,6.578,6.521,6.537,250000.0
2005-02-04 16:41:00,6.486,6.583,6.486,6.5,350000.0
2005-02-04 16:42:00,6.493,6.603,6.453,6.603,500000.0
2005-02-04 16:43:00,6.483,6.608,6.483,6.534,350000.0
2005-02-04 16:45:00,6.469,6.572,6.469,6.534,400000.0
2005-02-04 16:46:00,6.533,6.597,6.52,6.577,350000.0
2005-02-04 16:47:00,6.501,6.609,6.473,6.509,600000.0
2005-02-04 16:48:00,6.58,6.61,6.5,6.554,500000.0
2005-02-04 16:49:00,6.576,6.625,6.493,6.493,450000.0
2005-02-04 16:50:00,6.568,6.607,6.521,6.549,400000.0
2005-02-04 16:51:00,6.607,6.613,6.482,6.482,400000.0
2005-02-04 16:52:00,6.511,6.6,6.496,6.6,450000.0
2005-02-04 16:53:00,6.509,6.598,6.481,6.525,350000.0
2005-02-04 16:54:00,6.518,6.613,6.472,6.472,450000.0
2005-02-04 16:55:00,6.57,6.601,6.478,6.522,550000.0
2005-02-04 16:56:00,6.509,6.6,6.476,6.485,400000.0
2005-02-04 16:57:00,6.494,6.605,6.482,6.482,300000.0
2005-02-04 16:58:00,6.499,6.619,6.499,6.561,500000.0
2005-02-04 16:59:00,6.529,6.628,6.518,6.524,400000.0
2005-02-04 17:00:00,6.602,6.602,6.47,6.47,350000.0
2005-02-04 17:01:00,6.517,6.599,6.472,6.511,500000.0
2005-02-04 17:02:00,6.522,6.597,6.522,6.557,400000.0
2005-02-04 17:04:00,6.521,6.611,6.483,6.545,350000.0
2005-02-04 17:05:00,6.608,6.608,6.473,6.563,400000.0
2005-02-04 17:06:00,6.599,6.599,6.418,6.544,350000.0
2005-02-04 17:07:00,6.576,6.609,6.494,6.547,500000.0
2005-02-04 17:08:00,6.471,6.614,6.471,6.538,500000.0
2005-02-04 17:09:00,6.568,6.601,6.469,6.519,300000.0
2005-02-04 17:10:00,6.58,6.62,6.509,6.57,350000.0
2005-02-04 17:11:00,6.607,6.608,6.467,6.49,400000.0
2005-02-04 17:13:00,6.532,6.632,6.522,6.611,450000.0
2005-02-04 17:14:00,6.513,6.567,6.438,6.562,550000.0
2005-02-04 17:15:00,6.471,6.564,6.453,6.526,350000.0
2005-02-04 17:16:00,6.575,6.575,6.447,6.538,450000.0
2005-02-04 17:17:00,6.578,6.578,6.532,6.532,100000.0
2005-02-04 17:18:00,6.55,6.596,6.508,6.596,350000.0
2005-02-04 17:20:00,6.55,6.605,6.466,6.49,350000.0
2005-02-04 17:21:00,6.505,6.564,6.494,6.557,300000.0
2005-02-04 17:22:00,6.614,6.614,6.51,6.51,350000.0
2005-02-04 17:23:00,6.506,6.601,6.506,6.577,550000.0
2005-02-04 17:24:00,6.57,6.577,6.482,6.496,350000.0
2005-02-04 17:25:00,6.568,6.604,6.482,6.604,400000.0
2005-02-04 17:26:00,6.497,6.611,6.497,6.564,450000.0
2005-02-04 17:28:00,6.537,6.608,6.488,6.488,550000.0
2005-02-04 17:29:00,6.5,6.614,6.5,6.609,500000.0
2005-02-04 17:30:00,6.5,6.653,6.5,6.622,450000.0
2005-02-04 17:31:00,6.555,6.615,6.491,6.566,600000.0
2005-02-04 17:32:00,6.496,6.6,6.489,6.554,400000.0
2005-02-04 17:34:00,6.571,6.601,6.468,6.598,450000.0
2005-02-04 17:35:00,6.554,6.611,6.485,6.541,500000.0
2005-02-04 17:36:00,6.555,6.597,6.46,6.593,450000.0
2005-02-04 17:37:00,6.606,6.608,6.496,6.565,550000.0
2005-02-04 17:38:00,6.529,6.603,6.508,6.537,400000.0
2005-02-04 17:39:00,6.576,6.581,6.483,6.502,350000.0
2005-02-04 17:40:00,6.52,6.629,6.52,6.597,500000.0
2005-02-04 17:41:00,6.607,6.607,6.518,6.518,350000.0
2005-02-04 17:42:00,6.46,6.56,6.45,6.558,500000.0
2005-02-04 17:43:00,6.633,6.673,6.502,6.518,400000.0
2005-02-04 17:44:00,6.588,6.611,6.506,6.574,450000.0
2005-02-04 17:46:00,6.564,6.575,6.49,6.49,200000.0
2005-02-04 17:47:00,6.575,6.594,6.473,6.524,400000.0
2005-02-04 17:48:00,6.586,6.601,6.492,6.601,400000.0
2005-02-04 17:49:00,6.569,6.614,6.524,6.578,350000.0
2005-02-04 17:50:00,6.591,6.61,6.503,6.503,550000.0
2005-02-04 17:51:00,6.534,6.611,6.478,6.521,550000.0
2005-02-04 17:52:00,6.561,6.601,6.461,6.468,350000.0
2005-02-04 17:53:00,6.557,6.621,6.528,6.528,500000.0
2005-02-04 17:54:00,6.525,6.609,6.479,6.609,350000.0
2005-02-04 17:55:00,6.518,6.631,6.515,6.576,350000.0
2005-02-04 17:56:00,6.473,6.598,6.473,6.517,400000.0
2005-02-04 17:57:00,6.576,6.594,6.508,6.555,400000.0
2005-02-04 17:58:00,6.56,6.574,6.494,6.538,450000.0
2005-02-04 17:59:00,6.483,6.602,6.479,6.602,350000.0
2005-02-04 18:00:00,6.507,6.617,6.507,6.588,350000.0
2005-02-04 18:01:00,6.554,6.61,6.462,6.532,450000.0
2005-02-04 18:02:00,6.492,6.59,6.492,6.567,500000.0
2005-02-04 18:03:00,6.54,6.566,6.507,6.548,350000.0
2005-02-04 18:05:00,6.536,6.629,6.496,6.609,550000.0
2005-02-04 18:06:00,6.553,6.599,6.465,6.465,450000.0
2005-02-04 18:07:00,6.596,6.596,6.454,6.573,400000.0
2005-02-04 18:08:00,6.552,6.552,6.546,6.546,100000.0
2005-02-04 18:09:00,6.503,6.566,6.503,6.554,150000.0
2005-02-04 18:10:00,6.566,6.571,6.51,6.536,200000.0
2005-02-04 18:11:00,6.483,6.571,6.434,6.561,450000.0
2005-02-04 18:12:00,6.576,6.576,6.47,6.523,350000.0
2005-02-04 18:13:00,6.538,6.623,6.536,6.62,300000.0
2005-02-04 18:15:00,6.599,6.599,6.599,6.599,50000.0
2005-02-04 18:16:00,6.476,6.604,6.476,6.479,400000.0
2005-02-04 18:19:00,6.563,6.566,6.51,6.564,200000.0
2005-02-04 18:21:00,6.529,6.606,6.507,6.572,550000.0
2005-02-04 18:22:00,6.562,6.562,6.478,6.508,400000.0
2005-02-04 18:23:00,6.58,6.594,6.512,6.594,400000.0
2005-02-04 18:24:00,6.585,6.585,6.483,6.582,400000.0
2005-02-04 18:25:00,6.51,6.589,6.472,6.506,500000.0
2005-02-04 18:26:00,6.524,6.598,6.498,6.598,550000.0
2005-02-04 18:27:00,6.562,6.562,6.562,6.562,100000.0
2005-02-04 18:28:00,6.566,6.566,6.458,6.56,350000.0
2005-02-04 18:30:00,6.564,6.603,6.467,6.544,450000.0
2005-02-04 18:31:00,6.566,6.566,6.477,6.549,350000.0
2005-02-04 18:32:00,6.511,6.595,6.461,6.51,450000.0
2005-02-04 18:33:00,6.553,6.581,6.479,6.481,300000.0
2005-02-04 18:34:00,6.568,6.604,6.495,6.601,400000.0
2005-02-04 18:35:00,6.523,6.598,6.523,6.538,350000.0
2005-02-04 18:36:00,6.451,6.592,6.451,6.553,550000.0
2005-02-04 18:37:00,6.522,6.564,6.495,6.531,500000.0
2005-02-04 18:38:00,6.57,6.579,6.458,6.535,450000.0
2005-02-04 18:40:00,6.583,6.602,6.478,6.535,250000.0
2005-02-04 18:42:00,6.526,6.578,6.47,6.496,550000.0
2005-02-04 18:43:00,6.538,6.591,6.454,6.591,400000.0
2005-02-04 18:45:00,6.511,6.632,6.511,6.573,350000.0
2005-02-04 18:46:00,6.484,6.597,6.466,6.597,350000.0
2005-02-04 18:47:00,6.467,6.601,6.467,6.564,400000.0
2005-02-04 18:48:00,6.567,6.567,6.474,6.474,250000.0
2005-02-04 18:49:00,6.544,6.544,6.543,6.543,100000.0
2005-02-04 18:50:00,6.549,6.593,6.549,6.593,100000.0
2005-02-04 18:51:00,6.573,6.595,6.471,6.493,450000.0
2005-02-04 18:52:00,6.53,6.589,6.455,6.587,550000.0
2005-02-04 18:53:00,6.53,6.572,6.487,6.572,450000.0
2005-02-04 18:54:00,6.551,6.555,6.488,6.54,350000.0
2005-02-04 18:55:00,6.482,6.593,6.456,6.538,350000.0
2005-02-04 18:56:00,6.545,6.558,6.545,6.558,100000.0
2005-02-04 18:57:00,6.586,6.586,6.448,6.551,450000.0
2005-02-04 18:58:00,6.578,6.583,6.503,6.561,350000.0
2005-02-04 18:59:00,6.499,6.552,6.499,6.525,450000.0
2005-02-04 19:00:00,6.514,6.591,6.457,6.591,350000.0
2005-02-04 19:01:00,6.501,6.562,6.472,6.529,500000.0
2005-02-04 19:02:00,6.498,6.554,6.446,6.543,400000.0
2005-02-04 19:04:00,6.578,6.578,6.546,6.546,100000.0
2005-02-04 19:05:00,6.543,6.555,6.543,6.555,100000.0
2005-02-04 19:06:00,6.543,6.571,6.438,6.571,400000.0
2005-02-04 19:07:00,6.526,6.555,6.456,6.491,400000.0
2005-02-04 19:08:00,6.483,6.574,6.467,6.467,350000.0
2005-02-04 19:09:00,6.448,6.574,6.439,6.511,500000.0
2005-02-04 19:10:00,6.544,6.567,6.48,6.529,200000.0
2005-02-04 19:11:00,6.544,6.576,6.466,6.546,300000.0
2005-02-04 19:12:00,6.473,6.565,6.473,6.543,350000.0
2005-02-04 19:13:00,6.491,6.571,6.445,6.445,350000.0
2005-02-04 19:14:00,6.444,6.549,6.427,6.549,400000.0
2005-02-04 19:15:00,6.506,6.589,6.504,6.589,500000.0
2005-02-04 19:16:00,6.596,6.596,6.541,6.561,350000.0
2005-02-04 19:17:00,6.555,6.601,6.555,6.573,200000.0
2005-02-04 19:18:00,6.497,6.656,6.497,6.595,350000.0
2005-02-04 19:19:00,6.575,6.598,6.455,6.598,400000.0
2005-02-04 19:20:00,6.606,6.606,6.572,6.575,150000.0
2005-02-04 19:21:00,6.597,6.597,6.527,6.582,250000.0
2005-02-04 19:22:00,6.571,6.595,6.467,6.494,400000.0
2005-02-04 19:23:00,6.583,6.59,6.478,6.478,350000.0
2005-02-04 19:24:00,6.523,6.523,6.523,6.523,50000.0
2005-02-04 19:25:00,6.503,6.503,6.503,6.503,50000.0
2005-02-04 19:27:00,6.497,6.551,6.454,6.493,300000.0
2005-02-04 19:28:00,6.591,6.591,6.503,6.576,150000.0
2005-02-04 19:30:00,6.588,6.588,6.453,6.477,400000.0
2005-02-04 19:32:00,6.512,6.594,6.494,6.513,400000.0
2005-02-04 19:33:00,6.519,6.537,6.513,6.513,200000.0
2005-02-04 19:34:00,6.534,6.534,6.534,6.534,50000.0
2005-02-04 19:35:00,6.594,6.594,6.513,6.513,100000.0
2005-02-04 19:36:00,6.513,6.513,6.513,6.513,50000.0
2005-02-04 19:37:00,6.533,6.533,6.533,6.533,50000.0
2005-02-04 19:39:00,6.555,6.555,6.463,6.499,250000.0
2005-02-04 19:40:00,6.513,6.513,6.487,6.487,100000.0
2005-02-04 19:41:00,6.488,6.585,6.478,6.574,400000.0
2005-02-04 19:42:00,6.459,6.589,6.459,6.589,300000.0
2005-02-04 19:43:00,6.563,6.591,6.489,6.562,250000.0
2005-02-04 19:44:00,6.562,6.621,6.477,6.477,400000.0
2005-02-04 19:45:00,6.464,6.513,6.464,6.513,100000.0
2005-02-04 19:46:00,6.507,6.575,6.507,6.548,300000.0
2005-02-04 19:47:00,6.548,6.548,6.46,6.548,400000.0
2005-02-04 19:48:00,6.443,6.576,6.443,6.576,100000.0
2005-02-04 19:49:00,6.527,6.527,6.527,6.527,50000.0
2005-02-04 19:50:00,6.503,6.503,6.488,6.488,100000.0
2005-02-04 19:51:00,6.498,6.498,6.498,6.498,50000.0
2005-02-04 19:53:00,6.461,6.596,6.461,6.503,350000.0
2005-02-04 19:54:00,6.531,6.562,6.451,6.513,300000.0
2005-02-04 19:55:00,6.438,6.568,6.438,6.474,500000.0
2005-02-04 19:56:00,6.454,6.55,6.414,6.414,300000.0
2005-02-04 19:57:00,6.422,6.557,6.422,6.502,500000.0
2005-02-04 19:58:00,6.459,6.599,6.459,6.463,500000.0
2005-02-04 19:59:00,6.456,6.568,6.439,6.533,250000.0
2005-02-04 20:00:00,6.497,6.535,6.497,6.5,200000.0
2005-02-04 20:01:00,6.506,6.552,6.447,6.447,200000.0
2005-02-04 20:02:00,6.502,6.553,6.502,6.553,150000.0
2005-02-04 20:03:00,6.462,6.591,6.462,6.506,400000.0
2005-02-04 20:04:00,6.482,6.561,6.442,6.442,400000.0
2005-02-04 20:06:00,6.475,6.559,6.464,6.499,250000.0
2005-02-04 20:07:00,6.578,6.578,6.52,6.56,250000.0
2005-02-04 20:08:00,6.475,6.586,6.474,6.586,350000.0
2005-02-04 20:09:00,6.575,6.584,6.465,6.56,250000.0
2005-02-04 20:10:00,6.468,6.468,6.468,6.468,50000.0
2005-02-04 20:11:00,6.528,6.528,6.492,6.492,100000.0
2005-02-04 20:12:00,6.56,6.56,6.56,6.56,50000.0
2005-02-04 20:13:00,6.493,6.58,6.482,6.5,300000.0
2005-02-04 20:14:00,6.556,6.556,6.463,6.549,400000.0
2005-02-04 20:15:00,6.549,6.56,6.515,6.56,300000.0
2005-02-04 20:16:00,6.503,6.569,6.448,6.569,350000.0
2005-02-04 20:17:00,6.496,6.496,6.496,6.496,50000.0
2005-02-04 20:19:00,6.507,6.507,6.454,6.469,250000.0
2005-02-04 20:20:00,6.563,6.563,6.453,6.453,350000.0
2005-02-04 20:21:00,6.452,6.535,6.452,6.535,150000.0
2005-02-04 20:22:00,6.478,6.549,6.478,6.509,150000.0
2005-02-04 20:23:00,6.453,6.586,6.453,6.586,350000.0
2005-02-04 20:24:00,6.51,6.581,6.45,6.581,150000.0
2005-02-04 20:25:00,6.596,6.596,6.475,6.491,250000.0
2005-02-04 20:26:00,6.484,6.484,6.484,6.484,50000.0
2005-02-04 20:29:00,6.574,6.574,6.49,6.523,200000.0
2005-02-04 20:30:00,6.495,6.545,6.48,6.545,150000.0
2005-02-04 20:31:00,6.465,6.554,6.453,6.547,300000.0
2005-02-04 20:32:00,6.48,6.599,6.48,6.599,100000.0
2005-02-04 20:33:00,6.558,6.558,6.558,6.558,50000.0
2005-02-04 20:56:00,6.566,6.566,6.482,6.514,200000.0
2005-02-04 21:09:00,6.565,6.565,6.473,6.509,200000.0
2005-02-04 21:14:00,6.552,6.552,6.453,6.493,200000.0
2005-02-04 21:26:00,6.609,6.609,6.609,6.609,50000.0
2005-02-04 21:27:00,6.534,6.578,6.494,6.494,150000.0
2005-02-04 22:05:00,6.573,6.573,6.474,6.513,200000.0
2005-02-04 22:28:00,6.537,6.555,6.511,6.511,200000.0
2005-02-04 22:29:00,6.536,6.562,6.473,6.556,450000.0
2005-02-04 22:32:00,6.511,6.588,6.504,6.574,250000.0
2005-02-04 23:05:00,6.502,6.648,6.502,6.554,350000.0
2005-02-04 23:31:00,6.586,6.586,6.486,6.525,200000.0
2005-02-07 00:00:00,6.61,6.7,6.51,6.52,200000.0
2005-02-07 00:08:00,6.565,6.565,6.464,6.504,200000.0
2005-02-07 00:12:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 00:26:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 00:39:00,6.52,6.52,6.52,6.52,50000.0
2005-02-07 00:40:00,6.557,6.557,6.491,6.491,100000.0
2005-02-07 00:44:00,6.563,6.563,6.462,6.503,200000.0
2005-02-07 00:50:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:03:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:04:00,6.483,6.584,6.483,6.571,200000.0
2005-02-07 01:14:00,6.564,6.564,6.48,6.514,200000.0
2005-02-07 01:19:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:28:00,6.604,6.604,6.553,6.557,300000.0
2005-02-07 01:29:00,6.543,6.543,6.541,6.541,100000.0
2005-02-07 01:35:00,6.564,6.564,6.491,6.563,550000.0
2005-02-07 01:45:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:47:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:53:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 02:00:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 02:02:00,6.485,6.559,6.485,6.54,300000.0
2005-02-07 02:03:00,6.464,6.585,6.464,6.585,100000.0
2005-02-07 02:06:00,6.581,6.581,6.448,6.54,300000.0
2005-02-07 02:07:00,6.492,6.576,6.441,6.492,200000.0
2005-02-07 02:10:00,6.534,6.534,6.434,6.473,200000.0
2005-02-07 02:13:00,6.445,6.525,6.415,6.525,400000.0
2005-02-07 02:14:00,6.467,6.524,6.415,6.524,450000.0
2005-02-07 02:17:00,6.517,6.548,6.449,6.548,150000.0
2005-02-07 02:18:00,6.464,6.548,6.464,6.548,150000.0
2005-02-07 02:20:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 02:22:00,6.535,6.553,6.535,6.553,200000.0
2005-02-07 02:23:00,6.585,6.585,6.518,6.531,300000.0
2005-02-07 02:25:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 02:27:00,6.468,6.575,6.462,6.506,400000.0
2005-02-07 02:31:00,6.463,6.545,6.433,6.545,250000.0
2005-02-07 02:33:00,6.471,6.548,6.464,6.534,250000.0
2005-02-07 02:35:00,6.5,6.552,6.5,6.534,250000.0
2005-02-07 02:36:00,6.556,6.556,6.464,6.464,300000.0
2005-02-07 02:38:00,6.502,6.555,6.502,6.555,150000.0
2005-02-07 02:41:00,6.545,6.545,6.445,6.485,200000.0
2005-02-07 02:42:00,6.526,6.526,6.526,6.526,50000.0
2005-02-07 02:46:00,6.588,6.588,6.469,6.498,300000.0
2005-02-07 02:48:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 02:49:00,6.549,6.549,6.459,6.459,100000.0
2005-02-07 02:54:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 03:00:00,6.587,6.587,6.566,6.566,100000.0
2005-02-07 03:02:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 03:04:00,6.544,6.544,6.444,6.483,200000.0
2005-02-07 03:05:00,6.498,6.538,6.498,6.528,200000.0
2005-02-07 03:07:00,6.543,6.543,6.443,6.483,200000.0
2005-02-07 03:09:00,6.499,6.499,6.498,6.498,100000.0
2005-02-07 03:10:00,6.498,6.54,6.491,6.54,250000.0
2005-02-07 03:11:00,6.541,6.576,6.484,6.543,500000.0
2005-02-07 03:12:00,6.469,6.567,6.469,6.567,100000.0
2005-02-07 03:13:00,6.519,6.519,6.519,6.519,50000.0
2005-02-07 03:15:00,6.548,6.576,6.493,6.576,400000.0
2005-02-07 03:19:00,6.534,6.583,6.464,6.464,500000.0
2005-02-07 03:20:00,6.563,6.581,6.448,6.448,550000.0
2005-02-07 03:21:00,6.593,6.593,6.593,6.593,50000.0
2005-02-07 03:22:00,6.509,6.604,6.458,6.5,300000.0
2005-02-07 03:23:00,6.55,6.55,6.55,6.55,50000.0
2005-02-07 03:24:00,6.494,6.548,6.494,6.548,100000.0
2005-02-07 03:25:00,6.471,6.471,6.471,6.471,50000.0
2005-02-07 03:26:00,6.468,6.552,6.468,6.552,100000.0
2005-02-07 03:27:00,6.471,6.559,6.471,6.559,400000.0
2005-02-07 03:28:00,6.464,6.464,6.464,6.464,100000.0
2005-02-07 03:29:00,6.471,6.548,6.464,6.534,250000.0
2005-02-07 03:30:00,6.562,6.562,6.477,6.477,100000.0
2005-02-07 03:31:00,6.489,6.558,6.487,6.539,250000.0
2005-02-07 03:33:00,6.543,6.558,6.464,6.505,350000.0
2005-02-07 03:34:00,6.449,6.575,6.449,6.544,250000.0
2005-02-07 03:35:00,6.583,6.583,6.477,6.568,400000.0
2005-02-07 03:37:00,6.546,6.546,6.546,6.546,50000.0
2005-02-07 03:38:00,6.515,6.515,6.515,6.515,50000.0
2005-02-07 03:39:00,6.532,6.556,6.474,6.556,250000.0
2005-02-07 03:40:00,6.539,6.561,6.533,6.533,150000.0
2005-02-07 03:41:00,6.525,6.525,6.525,6.525,50000.0
2005-02-07 03:42:00,6.474,6.562,6.474,6.525,250000.0
2005-02-07 03:43:00,6.594,6.594,6.452,6.479,250000.0
2005-02-07 03:45:00,6.535,6.541,6.472,6.524,500000.0
2005-02-07 03:48:00,6.573,6.573,6.472,6.472,150000.0
2005-02-07 03:50:00,6.479,6.572,6.479,6.484,200000.0
2005-02-07 03:53:00,6.481,6.604,6.46,6.46,350000.0
2005-02-07 03:54:00,6.558,6.563,6.437,6.563,250000.0
2005-02-07 03:55:00,6.537,6.555,6.449,6.555,400000.0
2005-02-07 03:57:00,6.509,6.509,6.509,6.509,50000.0
2005-02-07 03:58:00,6.569,6.642,6.504,6.573,600000.0
2005-02-07 04:00:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 04:02:00,6.554,6.554,6.454,6.494,200000.0
2005-02-07 04:03:00,6.536,6.536,6.536,6.536,50000.0
2005-02-07 04:06:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 04:12:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 04:16:00,6.563,6.563,6.474,6.505,250000.0
2005-02-07 04:17:00,6.551,6.551,6.551,6.551,50000.0
2005-02-07 04:19:00,6.53,6.584,6.53,6.537,150000.0
2005-02-07 04:21:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 04:22:00,6.565,6.565,6.565,6.565,50000.0
2005-02-07 04:26:00,6.455,6.493,6.455,6.493,100000.0
2005-02-07 04:27:00,6.544,6.544,6.481,6.481,100000.0
2005-02-07 04:28:00,6.558,6.558,6.558,6.558,50000.0
2005-02-07 04:29:00,6.544,6.558,6.481,6.481,200000.0
2005-02-07 04:31:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 04:32:00,6.485,6.559,6.485,6.488,200000.0
2005-02-07 04:33:00,6.447,6.55,6.441,6.541,300000.0
2005-02-07 04:35:00,6.466,6.466,6.466,6.466,50000.0
2005-02-07 04:36:00,6.483,6.582,6.483,6.578,200000.0
2005-02-07 04:37:00,6.55,6.55,6.502,6.502,100000.0
2005-02-07 04:38:00,6.563,6.567,6.563,6.567,100000.0
2005-02-07 04:39:00,6.491,6.568,6.484,6.56,350000.0
2005-02-07 04:41:00,6.554,6.554,6.454,6.493,200000.0
2005-02-07 04:43:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 04:45:00,6.558,6.558,6.529,6.553,250000.0
2005-02-07 04:52:00,6.565,6.565,6.463,6.554,200000.0
2005-02-07 04:53:00,6.554,6.554,6.554,6.554,50000.0
2005-02-07 04:55:00,6.551,6.551,6.551,6.551,50000.0
2005-02-07 04:56:00,6.484,6.567,6.484,6.567,300000.0
2005-02-07 05:00:00,6.519,6.567,6.484,6.567,200000.0
2005-02-07 05:04:00,6.491,6.491,6.484,6.484,150000.0
2005-02-07 05:06:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 05:07:00,6.534,6.559,6.534,6.559,150000.0
2005-02-07 05:11:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:16:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:20:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:22:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:25:00,6.476,6.607,6.473,6.607,150000.0
2005-02-07 05:26:00,6.461,6.556,6.461,6.556,100000.0
2005-02-07 05:27:00,6.513,6.556,6.513,6.556,150000.0
2005-02-07 05:28:00,6.487,6.518,6.487,6.518,200000.0
2005-02-07 05:29:00,6.551,6.579,6.551,6.579,150000.0
2005-02-07 05:30:00,6.522,6.59,6.489,6.59,350000.0
2005-02-07 05:31:00,6.589,6.589,6.55,6.556,150000.0
2005-02-07 05:34:00,6.594,6.594,6.543,6.547,300000.0
2005-02-07 05:36:00,6.567,6.567,6.482,6.515,200000.0
2005-02-07 05:38:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:39:00,6.496,6.566,6.496,6.566,150000.0
2005-02-07 05:40:00,6.465,6.538,6.446,6.536,300000.0
2005-02-07 05:42:00,6.519,6.533,6.496,6.496,150000.0
2005-02-07 05:44:00,6.594,6.594,6.498,6.59,200000.0
2005-02-07 05:45:00,6.505,6.505,6.505,6.505,50000.0
2005-02-07 05:46:00,6.537,6.561,6.537,6.537,150000.0
2005-02-07 05:47:00,6.537,6.537,6.537,6.537,50000.0
2005-02-07 05:48:00,6.499,6.504,6.492,6.492,150000.0
2005-02-07 05:49:00,6.558,6.558,6.558,6.558,50000.0
2005-02-07 05:50:00,6.556,6.556,6.477,6.477,100000.0
2005-02-07 05:52:00,6.558,6.581,6.451,6.561,450000.0
2005-02-07 05:53:00,6.468,6.521,6.468,6.521,100000.0
2005-02-07 05:55:00,6.505,6.571,6.468,6.505,350000.0
2005-02-07 05:56:00,6.573,6.573,6.474,6.544,350000.0
2005-02-07 05:58:00,6.453,6.453,6.453,6.453,50000.0
2005-02-07 05:59:00,6.557,6.557,6.555,6.555,100000.0
2005-02-07 06:00:00,6.537,6.594,6.537,6.537,150000.0
2005-02-07 06:01:00,6.594,6.594,6.594,6.594,50000.0
2005-02-07 06:03:00,6.559,6.561,6.468,6.468,150000.0
2005-02-07 06:04:00,6.531,6.581,6.429,6.485,400000.0
2005-02-07 06:05:00,6.579,6.582,6.443,6.443,150000.0
2005-02-07 06:07:00,6.555,6.555,6.471,6.504,200000.0
2005-02-07 06:09:00,6.558,6.558,6.481,6.556,200000.0
2005-02-07 06:12:00,6.546,6.546,6.446,6.485,200000.0
2005-02-07 06:15:00,6.558,6.591,6.481,6.591,400000.0
2005-02-07 06:16:00,6.489,6.562,6.489,6.542,300000.0
2005-02-07 06:19:00,6.5,6.552,6.5,6.552,100000.0
2005-02-07 06:20:00,6.578,6.578,6.578,6.578,50000.0
2005-02-07 06:21:00,6.543,6.592,6.517,6.592,200000.0
2005-02-07 06:22:00,6.541,6.541,6.54,6.54,100000.0
2005-02-07 06:23:00,6.489,6.549,6.489,6.549,200000.0
2005-02-07 06:24:00,6.518,6.613,6.518,6.567,400000.0
2005-02-07 06:25:00,6.558,6.558,6.479,6.479,150000.0
2005-02-07 06:26:00,6.539,6.539,6.438,6.438,400000.0
2005-02-07 06:28:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 06:29:00,6.526,6.526,6.526,6.526,50000.0
2005-02-07 06:30:00,6.465,6.548,6.464,6.534,300000.0
2005-02-07 06:33:00,6.446,6.548,6.446,6.538,350000.0
2005-02-07 06:34:00,6.538,6.538,6.538,6.538,50000.0
2005-02-07 06:36:00,6.53,6.53,6.425,6.465,200000.0
2005-02-07 06:38:00,6.459,6.539,6.394,6.539,500000.0
2005-02-07 06:39:00,6.55,6.55,6.462,6.462,200000.0
2005-02-07 06:40:00,6.493,6.558,6.482,6.482,300000.0
2005-02-07 06:41:00,6.593,6.593,6.553,6.553,300000.0
2005-02-07 06:43:00,6.545,6.545,6.445,6.484,200000.0
2005-02-07 06:45:00,6.579,6.579,6.462,6.462,200000.0
2005-02-07 06:47:00,6.579,6.581,6.456,6.576,550000.0
2005-02-07 06:54:00,6.584,6.584,6.533,6.537,300000.0
2005-02-07 06:57:00,6.545,6.545,6.453,6.489,200000.0
2005-02-07 06:58:00,6.534,6.534,6.534,6.534,50000.0
2005-02-07 06:59:00,6.455,6.527,6.435,6.525,300000.0
2005-02-07 07:00:00,6.466,6.583,6.466,6.583,100000.0
2005-02-07 07:01:00,6.46,6.464,6.46,6.464,100000.0
2005-02-07 07:03:00,6.498,6.577,6.498,6.498,250000.0
2005-02-07 07:04:00,6.545,6.545,6.5,6.5,150000.0
2005-02-07 07:07:00,6.546,6.546,6.467,6.546,400000.0
2005-02-07 07:10:00,6.478,6.548,6.478,6.48,300000.0
2005-02-07 07:11:00,6.546,6.546,6.546,6.546,100000.0
2005-02-07 07:13:00,6.501,6.534,6.443,6.443,200000.0
2005-02-07 07:18:00,6.541,6.548,6.484,6.542,400000.0
2005-02-07 07:20:00,6.552,6.552,6.47,6.551,300000.0
2005-02-07 07:21:00,6.531,6.552,6.531,6.552,100000.0
2005-02-07 07:26:00,6.494,6.494,6.494,6.494,50000.0
2005-02-07 07:28:00,6.446,6.528,6.446,6.528,100000.0
2005-02-07 07:30:00,6.538,6.538,6.538,6.538,50000.0
2005-02-07 07:31:00,6.536,6.544,6.536,6.544,100000.0
2005-02-07 07:33:00,6.538,6.566,6.449,6.449,350000.0
2005-02-07 07:34:00,6.578,6.584,6.486,6.552,350000.0
2005-02-07 07:36:00,6.498,6.576,6.498,6.521,500000.0
2005-02-07 07:37:00,6.446,6.584,6.446,6.531,450000.0
2005-02-07 07:38:00,6.555,6.555,6.449,6.52,400000.0
2005-02-07 07:40:00,6.529,6.565,6.462,6.562,450000.0
2005-02-07 07:41:00,6.576,6.576,6.455,6.455,250000.0
2005-02-07 07:44:00,6.561,6.581,6.472,6.5,300000.0
2005-02-07 07:47:00,6.549,6.549,6.467,6.549,150000.0
2005-02-07 07:48:00,6.541,6.543,6.467,6.54,200000.0
2005-02-07 07:49:00,6.464,6.568,6.464,6.533,150000.0
2005-02-07 07:51:00,6.49,6.582,6.478,6.576,600000.0
2005-02-07 07:52:00,6.582,6.582,6.464,6.464,150000.0
2005-02-07 07:54:00,6.498,6.508,6.498,6.507,150000.0
2005-02-07 07:57:00,6.47,6.507,6.47,6.507,100000.0
2005-02-07 07:58:00,6.541,6.541,6.541,6.541,50000.0
2005-02-07 08:00:00,6.56,6.585,6.56,6.585,100000.0
2005-02-07 08:01:00,6.499,6.582,6.449,6.449,350000.0
2005-02-07 08:02:00,6.462,6.577,6.448,6.499,750000.0
2005-02-07 08:03:00,6.458,6.541,6.458,6.537,450000.0
2005-02-07 08:04:00,6.481,6.564,6.443,6.443,300000.0
2005-02-07 08:05:00,6.488,6.58,6.464,6.513,550000.0
2005-02-07 08:06:00,6.478,6.543,6.446,6.486,400000.0
2005-02-07 08:07:00,6.563,6.563,6.446,6.558,500000.0
2005-02-07 08:08:00,6.498,6.581,6.464,6.465,650000.0
2005-02-07 08:09:00,6.486,6.543,6.441,6.478,500000.0
2005-02-07 08:12:00,6.579,6.579,6.478,6.478,100000.0
2005-02-07 08:13:00,6.566,6.579,6.464,6.477,400000.0
2005-02-07 08:14:00,6.464,6.582,6.464,6.541,400000.0
2005-02-07 08:15:00,6.464,6.579,6.464,6.579,250000.0
2005-02-07 08:16:00,6.5,6.566,6.499,6.533,250000.0
2005-02-07 08:17:00,6.578,6.578,6.478,6.555,650000.0
2005-02-07 08:18:00,6.541,6.597,6.472,6.541,550000.0
2005-02-07 08:19:00,6.477,6.553,6.477,6.508,250000.0
2005-02-07 08:20:00,6.592,6.592,6.457,6.543,550000.0
2005-02-07 08:21:00,6.471,6.594,6.443,6.486,550000.0
2005-02-07 08:22:00,6.457,6.56,6.456,6.474,350000.0
2005-02-07 08:26:00,6.571,6.571,6.463,6.568,500000.0
2005-02-07 08:28:00,6.56,6.591,6.478,6.558,450000.0
2005-02-07 08:29:00,6.484,6.586,6.478,6.551,400000.0
2005-02-07 08:30:00,6.556,6.582,6.492,6.541,400000.0
2005-02-07 08:31:00,6.484,6.559,6.484,6.508,400000.0
2005-02-07 08:32:00,6.589,6.589,6.539,6.539,100000.0
2005-02-07 08:33:00,6.551,6.591,6.453,6.55,400000.0
2005-02-07 08:34:00,6.517,6.566,6.477,6.498,300000.0
2005-02-07 08:35:00,6.472,6.551,6.472,6.551,100000.0
2005-02-07 08:37:00,6.539,6.593,6.494,6.533,250000.0
2005-02-07 08:38:00,6.556,6.586,6.453,6.481,650000.0
2005-02-07 08:39:00,6.511,6.561,6.45,6.45,250000.0
2005-02-07 08:41:00,6.551,6.571,6.508,6.508,350000.0
2005-02-07 08:42:00,6.594,6.594,6.481,6.551,450000.0
2005-02-07 08:44:00,6.513,6.558,6.503,6.558,350000.0
2005-02-07 08:45:00,6.563,6.592,6.508,6.508,350000.0
2005-02-07 08:46:00,6.57,6.593,6.467,6.558,500000.0
2005-02-07 08:47:00,6.578,6.592,6.468,6.521,550000.0
2005-02-07 08:48:00,6.468,6.533,6.468,6.509,450000.0
2005-02-07 08:49:00,6.593,6.593,6.484,6.54,400000.0
2005-02-07 08:50:00,6.45,6.589,6.45,6.543,300000.0
2005-02-07 08:52:00,6.476,6.566,6.468,6.553,450000.0
2005-02-07 08:53:00,6.573,6.589,6.504,6.568,400000.0
2005-02-07 08:55:00,6.591,6.591,6.449,6.589,250000.0
2005-02-07 08:56:00,6.503,6.577,6.464,6.548,550000.0
2005-02-07 08:57:00,6.564,6.582,6.481,6.548,550000.0
2005-02-07 08:58:00,6.603,6.603,6.495,6.55,200000.0
2005-02-07 08:59:00,6.587,6.587,6.434,6.537,500000.0
2005-02-07 09:00:00,6.537,6.593,6.454,6.464,550000.0
2005-02-07 09:01:00,6.485,6.538,6.452,6.452,200000.0
2005-02-07 09:02:00,6.435,6.546,6.435,6.487,550000.0
2005-02-07 09:03:00,6.501,6.576,6.463,6.463,300000.0
2005-02-07 09:04:00,6.547,6.592,6.449,6.584,400000.0
2005-02-07 09:05:00,6.494,6.561,6.451,6.559,400000.0
2005-02-07 09:06:00,6.535,6.585,6.473,6.518,350000.0
2005-02-07 09:07:00,6.451,6.569,6.451,6.569,400000.0
2005-02-07 09:08:00,6.59,6.59,6.529,6.529,100000.0
2005-02-07 09:09:00,6.477,6.589,6.476,6.476,450000.0
2005-02-07 09:11:00,6.559,6.559,6.449,6.488,550000.0
2005-02-07 09:13:00,6.504,6.584,6.453,6.584,450000.0
2005-02-07 09:16:00,6.508,6.592,6.459,6.49,350000.0
2005-02-07 09:17:00,6.587,6.589,6.463,6.559,550000.0
2005-02-07 09:18:00,6.558,6.594,6.481,6.551,400000.0
2005-02-07 09:19:00,6.591,6.591,6.48,6.58,450000.0
2005-02-07 09:22:00,6.545,6.58,6.488,6.58,250000.0
2005-02-07 09:23:00,6.488,6.586,6.449,6.552,450000.0
2005-02-07 09:24:00,6.457,6.552,6.457,6.513,400000.0
2005-02-07 09:25:00,6.586,6.586,6.456,6.492,350000.0
2005-02-07 09:26:00,6.477,6.544,6.477,6.544,100000.0
2005-02-07 09:27:00,6.499,6.587,6.457,6.457,250000.0
2005-02-07 09:28:00,6.489,6.546,6.458,6.542,350000.0
2005-02-07 09:29:00,6.49,6.637,6.49,6.589,300000.0
2005-02-07 09:30:00,6.499,6.579,6.459,6.572,400000.0
2005-02-07 09:31:00,6.554,6.554,6.468,6.533,400000.0
2005-02-07 09:32:00,6.54,6.585,6.499,6.585,250000.0
2005-02-07 09:33:00,6.55,6.589,6.439,6.589,450000.0
2005-02-07 09:35:00,6.497,6.611,6.497,6.6,350000.0
2005-02-07 09:36:00,6.488,6.573,6.433,6.436,500000.0
2005-02-07 09:37:00,6.544,6.591,6.454,6.552,400000.0
2005-02-07 09:38:00,6.512,6.589,6.464,6.569,450000.0
2005-02-07 09:39:00,6.577,6.577,6.436,6.557,500000.0
2005-02-07 09:40:00,6.474,6.581,6.406,6.426,550000.0
2005-02-07 09:41:00,6.541,6.63,6.493,6.493,350000.0
2005-02-07 09:42:00,6.543,6.544,6.45,6.479,400000.0
2005-02-07 09:43:00,6.574,6.574,6.477,6.552,200000.0
2005-02-07 09:44:00,6.47,6.572,6.46,6.486,350000.0
2005-02-07 09:45:00,6.428,6.553,6.428,6.553,100000.0
2005-02-07 09:47:00,6.461,6.515,6.422,6.515,300000.0
2005-02-07 09:48:00,6.566,6.566,6.412,6.467,450000.0
2005-02-07 09:49:00,6.503,6.558,6.428,6.474,350000.0
2005-02-07 09:50:00,6.457,6.568,6.398,6.437,500000.0
2005-02-07 09:51:00,6.541,6.565,6.466,6.479,350000.0
2005-02-07 09:52:00,6.574,6.576,6.45,6.53,400000.0
2005-02-07 09:53:00,6.443,6.552,6.44,6.44,400000.0
2005-02-07 09:54:00,6.548,6.563,6.426,6.526,350000.0
2005-02-07 09:55:00,6.521,6.543,6.431,6.456,400000.0
2005-02-07 09:56:00,6.474,6.573,6.448,6.567,400000.0
2005-02-07 09:57:00,6.476,6.558,6.438,6.542,500000.0
2005-02-07 09:58:00,6.456,6.537,6.433,6.504,400000.0
2005-02-07 09:59:00,6.484,6.57,6.436,6.567,450000.0
2005-02-07 10:01:00,6.54,6.612,6.47,6.554,500000.0
2005-02-07 10:03:00,6.521,6.529,6.418,6.459,400000.0
2005-02-07 10:05:00,6.463,6.59,6.463,6.59,400000.0
2005-02-07 10:06:00,6.504,6.579,6.439,6.579,450000.0
2005-02-07 10:07:00,6.503,6.546,6.439,6.473,400000.0
2005-02-07 10:08:00,6.583,6.584,6.46,6.584,300000.0
2005-02-07 10:10:00,6.566,6.579,6.462,6.576,550000.0
2005-02-07 10:14:00,6.556,6.556,6.556,6.556,50000.0
2005-02-07 10:17:00,6.511,6.543,6.448,6.461,400000.0
2005-02-07 10:20:00,6.486,6.544,6.445,6.445,550000.0
2005-02-07 10:21:00,6.519,6.565,6.507,6.541,400000.0
2005-02-07 10:22:00,6.394,6.525,6.394,6.482,400000.0
2005-02-07 10:23:00,6.556,6.59,6.444,6.546,450000.0
2005-02-07 10:24:00,6.568,6.574,6.429,6.574,900000.0
2005-02-07 10:25:00,6.473,6.623,6.455,6.551,700000.0
2005-02-07 10:27:00,6.539,6.571,6.459,6.571,450000.0
2005-02-07 10:28:00,6.549,6.549,6.4,6.458,350000.0
2005-02-07 10:29:00,6.571,6.571,6.428,6.541,900000.0
2005-02-07 10:32:00,6.505,6.553,6.433,6.539,700000.0
2005-02-07 10:33:00,6.539,6.571,6.448,6.545,400000.0
2005-02-07 10:34:00,6.574,6.574,6.437,6.532,500000.0
2005-02-07 10:36:00,6.455,6.516,6.41,6.42,500000.0
2005-02-07 10:37:00,6.557,6.578,6.445,6.478,400000.0
2005-02-07 10:38:00,6.42,6.559,6.42,6.532,400000.0
2005-02-07 10:39:00,6.53,6.564,6.42,6.42,650000.0
2005-02-07 10:40:00,6.537,6.546,6.435,6.539,550000.0
2005-02-07 10:41:00,6.523,6.529,6.426,6.427,350000.0
2005-02-07 10:44:00,6.515,6.562,6.427,6.529,900000.0
2005-02-07 10:45:00,6.517,6.554,6.436,6.519,350000.0
2005-02-07 10:46:00,6.531,6.583,6.476,6.573,400000.0
2005-02-07 10:47:00,6.526,6.563,6.426,6.426,350000.0
2005-02-07 10:48:00,6.468,6.559,6.42,6.559,450000.0
2005-02-07 10:50:00,6.514,6.559,6.438,6.438,800000.0
2005-02-07 10:51:00,6.526,6.563,6.428,6.546,550000.0
2005-02-07 10:53:00,6.509,6.564,6.428,6.477,500000.0
2005-02-07 10:54:00,6.526,6.526,6.419,6.526,400000.0
2005-02-07 10:55:00,6.52,6.559,6.428,6.514,800000.0
2005-02-07 10:57:00,6.518,6.555,6.423,6.524,450000.0
2005-02-07 10:59:00,6.539,6.563,6.416,6.416,450000.0
2005-02-07 11:00:00,6.478,6.564,6.427,6.458,350000.0
2005-02-07 11:02:00,6.559,6.559,6.428,6.491,400000.0
2005-02-07 11:03:00,6.469,6.575,6.424,6.461,550000.0
2005-02-07 11:04:00,6.559,6.564,6.459,6.559,400000.0
2005-02-07 11:06:00,6.528,6.557,6.429,6.429,350000.0
2005-02-07 11:08:00,6.459,6.561,6.438,6.561,350000.0
2005-02-07 11:10:00,6.421,6.555,6.421,6.481,400000.0
2005-02-07 11:11:00,6.536,6.559,6.428,6.526,350000.0
2005-02-07 11:13:00,6.523,6.561,6.428,6.561,500000.0
2005-02-07 11:14:00,6.456,6.546,6.419,6.546,400000.0
2005-02-07 11:15:00,6.448,6.563,6.439,6.482,400000.0
2005-02-07 11:17:00,6.555,6.558,6.443,6.558,350000.0
2005-02-07 11:18:00,6.476,6.516,6.473,6.491,350000.0
2005-02-07 11:19:00,6.421,6.545,6.364,6.545,550000.0
2005-02-07 11:20:00,6.516,6.549,6.439,6.472,400000.0
2005-02-07 11:22:00,6.546,6.554,6.408,6.41,400000.0
2005-02-07 11:24:00,6.487,6.542,6.408,6.511,550000.0
2005-02-07 11:26:00,6.538,6.558,6.446,6.558,400000.0
2005-02-07 11:28:00,6.443,6.523,6.421,6.517,350000.0
2005-02-07 11:29:00,6.469,6.557,6.449,6.479,500000.0
2005-02-07 11:31:00,6.525,6.545,6.446,6.509,350000.0
2005-02-07 11:32:00,6.513,6.546,6.442,6.442,450000.0
2005-02-07 11:33:00,6.394,6.487,6.383,6.487,350000.0
2005-02-07 11:35:00,6.522,6.556,6.417,6.491,450000.0
2005-02-07 11:37:00,6.456,6.553,6.408,6.517,400000.0
2005-02-07 11:41:00,6.433,6.523,6.433,6.474,350000.0
2005-02-07 11:42:00,6.439,6.562,6.439,6.54,350000.0
2005-02-07 11:45:00,6.437,6.512,6.416,6.511,550000.0
2005-02-07 11:48:00,6.494,6.527,6.433,6.524,400000.0
2005-02-07 11:49:00,6.51,6.54,6.418,6.483,350000.0
2005-02-07 11:51:00,6.39,6.508,6.365,6.508,450000.0
2005-02-07 11:52:00,6.467,6.555,6.418,6.555,450000.0
2005-02-07 11:53:00,6.421,6.548,6.421,6.455,400000.0
2005-02-07 11:54:00,6.553,6.553,6.44,6.503,550000.0
2005-02-07 11:55:00,6.484,6.552,6.428,6.552,350000.0
2005-02-07 11:56:00,6.498,6.59,6.498,6.5,350000.0
2005-02-07 11:57:00,6.555,6.564,6.454,6.529,450000.0
2005-02-07 11:58:00,6.449,6.563,6.435,6.563,350000.0
2005-02-07 11:59:00,6.526,6.563,6.441,6.492,450000.0
2005-02-07 12:01:00,6.554,6.564,6.456,6.479,500000.0
2005-02-07 12:04:00,6.497,6.559,6.447,6.447,350000.0
2005-02-07 12:05:00,6.53,6.559,6.431,6.474,350000.0
2005-02-07 12:06:00,6.542,6.556,6.487,6.556,350000.0
2005-02-07 12:07:00,6.559,6.561,6.42,6.499,450000.0
2005-02-07 12:08:00,6.548,6.561,6.438,6.561,450000.0
2005-02-07 12:09:00,6.449,6.535,6.446,6.479,350000.0
2005-02-07 12:10:00,6.528,6.556,6.456,6.503,400000.0
2005-02-07 12:11:00,6.479,6.518,6.428,6.45,300000.0
2005-02-07 12:12:00,6.424,6.561,6.424,6.447,350000.0
2005-02-07 12:13:00,6.515,6.561,6.448,6.521,400000.0
2005-02-07 12:15:00,6.492,6.565,6.448,6.483,400000.0
2005-02-07 12:16:00,6.491,6.551,6.437,6.489,400000.0
2005-02-07 12:17:00,6.536,6.569,6.519,6.564,400000.0
2005-02-07 12:18:00,6.528,6.528,6.41,6.434,450000.0
2005-02-07 12:19:00,6.48,6.55,6.418,6.442,450000.0
2005-02-07 12:20:00,6.481,6.542,6.417,6.483,500000.0
2005-02-07 12:21:00,6.543,6.574,6.441,6.53,500000.0
2005-02-07 12:23:00,6.569,6.569,6.443,6.454,400000.0
2005-02-07 12:24:00,6.569,6.569,6.461,6.538,600000.0
2005-02-07 12:25:00,6.56,6.56,6.45,6.536,450000.0
2005-02-07 12:29:00,6.534,6.574,6.428,6.438,500000.0
2005-02-07 12:45:00,6.485,6.568,6.435,6.481,400000.0
2005-02-07 12:46:00,6.436,6.555,6.427,6.427,500000.0
2005-02-07 12:50:00,6.497,6.564,6.449,6.457,400000.0
2005-02-07 13:05:00,6.421,6.529,6.421,6.528,400000.0
2005-02-07 13:18:00,6.418,6.564,6.418,6.546,400000.0
2005-02-07 13:21:00,6.423,6.539,6.421,6.421,350000.0
2005-02-07 13:33:00,6.469,6.543,6.444,6.482,350000.0
2005-02-07 13:35:00,6.496,6.572,6.447,6.447,400000.0
2005-02-07 13:46:00,6.484,6.561,6.451,6.502,450000.0
2005-02-07 13:53:00,6.464,6.543,6.424,6.468,450000.0
2005-02-07 13:54:00,6.514,6.571,6.462,6.564,400000.0
2005-02-07 13:59:00,6.535,6.535,6.443,6.479,200000.0
2005-02-07 14:09:00,6.442,6.564,6.437,6.475,550000.0
2005-02-07 14:10:00,6.448,6.553,6.448,6.493,350000.0
2005-02-07 14:14:00,6.445,6.542,6.422,6.487,500000.0
2005-02-07 14:16:00,6.468,6.552,6.438,6.52,450000.0
2005-02-07 14:18:00,6.501,6.637,6.501,6.604,400000.0
2005-02-07 14:19:00,6.55,6.58,6.45,6.566,500000.0
2005-02-07 14:21:00,6.453,6.561,6.45,6.52,450000.0
2005-02-07 14:25:00,6.51,6.573,6.492,6.506,350000.0
2005-02-07 14:30:00,6.507,6.584,6.453,6.453,550000.0
2005-02-07 14:31:00,6.49,6.579,6.467,6.556,400000.0
2005-02-07 14:32:00,6.543,6.57,6.471,6.503,500000.0
2005-02-07 14:37:00,6.484,6.576,6.439,6.576,550000.0
2005-02-07 14:48:00,6.546,6.583,6.486,6.56,400000.0
2005-02-07 14:51:00,6.568,6.579,6.474,6.536,350000.0
2005-02-07 15:12:00,6.534,6.534,6.528,6.528,100000.0
2005-02-07 15:13:00,6.541,6.57,6.462,6.57,400000.0
2005-02-07 15:14:00,6.57,6.57,6.57,6.57,50000.0
2005-02-07 15:15:00,6.439,6.556,6.435,6.504,400000.0
2005-02-07 15:21:00,6.518,6.571,6.441,6.571,250000.0
2005-02-07 15:23:00,6.5,6.612,6.5,6.556,400000.0
2005-02-07 15:25:00,6.574,6.585,6.475,6.541,350000.0
2005-02-07 15:26:00,6.442,6.517,6.442,6.45,550000.0
2005-02-07 15:27:00,6.489,6.569,6.48,6.48,350000.0
2005-02-07 15:28:00,6.484,6.578,6.484,6.545,350000.0
2005-02-07 15:29:00,6.537,6.537,6.451,6.451,100000.0
2005-02-07 15:30:00,6.538,6.564,6.454,6.5,450000.0
2005-02-07 15:31:00,6.505,6.62,6.491,6.491,500000.0
2005-02-07 15:32:00,6.487,6.567,6.449,6.544,450000.0
2005-02-07 15:33:00,6.527,6.531,6.443,6.526,400000.0
2005-02-07 15:34:00,6.448,6.578,6.432,6.432,400000.0
2005-02-07 15:35:00,6.509,6.576,6.485,6.509,400000.0
2005-02-07 15:36:00,6.534,6.594,6.48,6.586,550000.0
2005-02-07 15:37:00,6.499,6.616,6.485,6.561,400000.0
2005-02-07 15:38:00,6.503,6.576,6.486,6.541,450000.0
2005-02-07 15:39:00,6.504,6.588,6.481,6.513,200000.0
2005-02-07 15:40:00,6.499,6.641,6.499,6.506,450000.0
2005-02-07 15:41:00,6.451,6.576,6.451,6.563,400000.0
2005-02-07 15:42:00,6.588,6.588,6.479,6.504,350000.0
2005-02-07 15:43:00,6.527,6.577,6.472,6.474,450000.0
2005-02-07 15:44:00,6.591,6.615,6.516,6.598,350000.0
2005-02-07 15:45:00,6.622,6.628,6.527,6.612,450000.0
2005-02-07 15:46:00,6.513,6.618,6.488,6.512,400000.0
2005-02-07 15:47:00,6.571,6.571,6.428,6.466,550000.0
2005-02-07 15:49:00,6.564,6.616,6.552,6.616,350000.0
2005-02-07 15:51:00,6.572,6.605,6.477,6.488,350000.0
2005-02-07 15:54:00,6.585,6.604,6.541,6.604,450000.0
2005-02-07 15:55:00,6.463,6.577,6.451,6.577,500000.0
2005-02-07 15:56:00,6.503,6.668,6.503,6.58,450000.0
2005-02-07 15:57:00,6.547,6.589,6.508,6.539,450000.0
2005-02-07 15:58:00,6.519,6.623,6.513,6.623,500000.0
2005-02-07 15:59:00,6.614,6.621,6.517,6.536,450000.0
2005-02-07 16:00:00,6.581,6.611,6.468,6.57,500000.0
2005-02-07 16:01:00,6.596,6.596,6.479,6.479,400000.0
2005-02-07 16:02:00,6.499,6.637,6.499,6.574,550000.0
2005-02-07 16:03:00,6.619,6.644,6.525,6.57,450000.0
2005-02-07 16:04:00,6.483,6.613,6.481,6.578,550000.0
2005-02-07 16:05:00,6.507,6.507,6.507,6.507,50000.0
2005-02-07 16:06:00,6.493,6.596,6.455,6.559,350000.0
2005-02-07 16:07:00,6.492,6.599,6.489,6.492,500000.0
2005-02-07 16:08:00,6.479,6.598,6.479,6.53,550000.0
2005-02-07 16:09:00,6.501,6.607,6.461,6.598,350000.0
2005-02-07 16:10:00,6.585,6.6,6.494,6.6,500000.0
2005-02-07 16:11:00,6.47,6.607,6.469,6.485,500000.0
2005-02-07 16:12:00,6.536,6.586,6.508,6.54,350000.0
2005-02-07 16:13:00,6.53,6.622,6.514,6.622,450000.0
2005-02-07 16:14:00,6.619,6.619,6.479,6.527,500000.0
2005-02-07 16:15:00,6.635,6.663,6.52,6.52,350000.0
2005-02-07 16:16:00,6.553,6.617,6.501,6.592,550000.0
2005-02-07 16:17:00,6.609,6.649,6.527,6.527,350000.0
2005-02-07 16:18:00,6.655,6.676,6.556,6.627,400000.0
2005-02-07 16:19:00,6.599,6.643,6.599,6.643,150000.0
2005-02-07 16:21:00,6.546,6.628,6.498,6.598,500000.0
2005-02-07 16:22:00,6.614,6.624,6.528,6.578,450000.0
2005-02-07 16:23:00,6.53,6.658,6.525,6.544,400000.0
2005-02-07 16:24:00,6.597,6.643,6.497,6.641,550000.0
2005-02-07 16:25:00,6.625,6.653,6.576,6.65,350000.0
2005-02-07 16:26:00,6.59,6.613,6.486,6.486,550000.0
2005-02-07 16:27:00,6.532,6.628,6.532,6.628,100000.0
2005-02-07 16:28:00,6.598,6.638,6.551,6.638,400000.0
2005-02-07 16:29:00,6.563,6.614,6.563,6.614,100000.0
2005-02-07 16:30:00,6.534,6.632,6.506,6.597,550000.0
2005-02-07 16:31:00,6.548,6.62,6.502,6.565,400000.0
2005-02-07 16:32:00,6.537,6.632,6.521,6.581,350000.0
2005-02-07 16:33:00,6.556,6.661,6.544,6.551,350000.0
2005-02-07 16:35:00,6.547,6.644,6.507,6.55,500000.0
2005-02-07 16:36:00,6.644,6.644,6.557,6.564,500000.0
2005-02-07 16:37:00,6.64,6.64,6.538,6.554,500000.0
2005-02-07 16:38:00,6.509,6.632,6.508,6.508,450000.0
2005-02-07 16:39:00,6.572,6.655,6.555,6.635,500000.0
2005-02-07 16:41:00,6.51,6.575,6.51,6.523,350000.0
2005-02-07 16:42:00,6.546,6.663,6.542,6.626,500000.0
2005-02-07 16:43:00,6.503,6.628,6.503,6.554,350000.0
2005-02-07 16:44:00,6.63,6.63,6.496,6.496,400000.0
2005-02-07 16:45:00,6.498,6.584,6.498,6.547,400000.0
2005-02-07 16:47:00,6.521,6.629,6.493,6.529,600000.0
2005-02-07 16:49:00,6.577,6.582,6.484,6.484,450000.0
2005-02-07 16:50:00,6.608,6.608,6.541,6.541,100000.0
2005-02-07 16:51:00,6.603,6.603,6.481,6.481,400000.0
2005-02-07 16:52:00,6.525,6.62,6.493,6.62,450000.0
2005-02-07 16:53:00,6.535,6.642,6.513,6.546,350000.0
2005-02-07 16:54:00,6.547,6.662,6.525,6.525,450000.0
2005-02-07 16:55:00,6.6,6.621,6.502,6.55,550000.0
2005-02-07 16:56:00,6.546,6.631,6.502,6.506,400000.0
2005-02-07 16:57:00,6.514,6.623,6.507,6.507,300000.0
2005-02-07 16:58:00,6.516,6.621,6.511,6.575,500000.0
2005-02-07 16:59:00,6.535,6.617,6.519,6.522,400000.0
2005-02-07 17:00:00,6.646,6.646,6.528,6.528,350000.0
2005-02-07 17:01:00,6.532,6.62,6.491,6.524,500000.0
2005-02-07 17:02:00,6.528,6.604,6.509,6.562,400000.0
2005-02-07 17:03:00,6.535,6.619,6.486,6.568,500000.0
2005-02-07 17:04:00,6.541,6.631,6.503,6.565,350000.0
2005-02-07 17:06:00,6.65,6.655,6.507,6.584,350000.0
2005-02-07 17:08:00,6.468,6.594,6.464,6.547,500000.0
2005-02-07 17:09:00,6.594,6.619,6.485,6.542,300000.0
2005-02-07 17:10:00,6.608,6.644,6.542,6.608,350000.0
2005-02-07 17:11:00,6.626,6.626,6.441,6.492,400000.0
2005-02-07 17:12:00,6.593,6.655,6.56,6.56,400000.0
2005-02-07 17:13:00,6.535,6.634,6.503,6.625,450000.0
2005-02-07 17:14:00,6.552,6.613,6.491,6.597,550000.0
2005-02-07 17:15:00,6.508,6.611,6.484,6.553,350000.0
2005-02-07 17:16:00,6.608,6.608,6.493,6.568,450000.0
2005-02-07 17:17:00,6.613,6.613,6.491,6.491,100000.0
2005-02-07 17:18:00,6.574,6.621,6.542,6.621,350000.0
2005-02-07 17:19:00,6.497,6.616,6.496,6.591,450000.0
2005-02-07 17:20:00,6.586,6.648,6.519,6.534,350000.0
2005-02-07 17:22:00,6.611,6.641,6.611,6.641,100000.0
2005-02-07 17:23:00,6.518,6.6,6.486,6.6,550000.0
2005-02-07 17:24:00,6.615,6.615,6.502,6.526,350000.0
2005-02-07 17:25:00,6.611,6.641,6.531,6.641,400000.0
2005-02-07 17:26:00,6.527,6.641,6.527,6.594,450000.0
2005-02-07 17:27:00,6.614,6.66,6.545,6.627,400000.0
2005-02-07 17:29:00,6.574,6.7,6.574,6.657,500000.0
2005-02-07 17:30:00,6.525,6.69,6.525,6.646,450000.0
2005-02-07 17:31:00,6.568,6.636,6.506,6.594,600000.0
2005-02-07 17:32:00,6.547,6.674,6.538,6.6,400000.0
2005-02-07 17:33:00,6.57,6.609,6.484,6.609,400000.0
2005-02-07 17:34:00,6.615,6.648,6.516,6.632,450000.0
2005-02-07 17:35:00,6.586,6.647,6.528,6.584,500000.0
2005-02-07 17:36:00,6.601,6.638,6.506,6.621,450000.0
2005-02-07 17:37:00,6.626,6.626,6.51,6.584,550000.0
2005-02-07 17:38:00,6.555,6.615,6.522,6.555,400000.0
2005-02-07 17:39:00,6.614,6.617,6.518,6.54,350000.0
2005-02-07 17:41:00,6.54,6.565,6.54,6.565,150000.0
2005-02-07 17:42:00,6.523,6.65,6.523,6.614,500000.0
2005-02-07 17:43:00,6.653,6.654,6.509,6.54,400000.0
2005-02-07 17:44:00,6.62,6.65,6.541,6.606,450000.0
2005-02-07 17:45:00,6.546,6.64,6.536,6.564,550000.0
2005-02-07 17:47:00,6.614,6.614,6.492,6.558,400000.0
2005-02-07 17:49:00,6.599,6.644,6.554,6.608,350000.0
2005-02-07 17:50:00,6.644,6.693,6.548,6.548,550000.0
2005-02-07 17:51:00,6.568,6.648,6.507,6.558,550000.0
2005-02-07 17:52:00,6.613,6.688,6.537,6.537,350000.0
2005-02-07 17:53:00,6.609,6.651,6.573,6.573,500000.0
2005-02-07 17:54:00,6.552,6.645,6.487,6.645,350000.0
2005-02-07 17:55:00,6.55,6.648,6.543,6.613,350000.0
2005-02-07 17:56:00,6.516,6.665,6.516,6.565,400000.0
2005-02-07 17:57:00,6.631,6.641,6.555,6.603,400000.0
2005-02-07 17:58:00,6.618,6.621,6.539,6.586,450000.0
2005-02-07 17:59:00,6.515,6.645,6.515,6.645,350000.0
2005-02-07 18:00:00,6.54,6.658,6.54,6.625,350000.0
2005-02-07 18:02:00,6.532,6.63,6.532,6.607,500000.0
2005-02-07 18:03:00,6.58,6.608,6.544,6.585,350000.0
2005-02-07 18:04:00,6.639,6.639,6.505,6.564,400000.0
2005-02-07 18:05:00,6.562,6.645,6.501,6.644,550000.0
2005-02-07 18:06:00,6.58,6.637,6.502,6.502,450000.0
2005-02-07 18:07:00,6.621,6.621,6.483,6.604,400000.0
2005-02-07 18:09:00,6.635,6.635,6.524,6.604,300000.0
2005-02-07 18:10:00,6.599,6.605,6.543,6.567,200000.0
2005-02-07 18:11:00,6.521,6.62,6.496,6.594,450000.0
2005-02-07 18:12:00,6.616,6.616,6.606,6.606,100000.0
2005-02-07 18:13:00,6.544,6.633,6.517,6.633,300000.0
2005-02-07 18:14:00,6.521,6.63,6.521,6.606,400000.0
2005-02-07 18:15:00,6.606,6.606,6.606,6.606,50000.0
2005-02-07 18:16:00,6.519,6.642,6.501,6.501,400000.0
2005-02-07 18:17:00,6.497,6.532,6.497,6.532,150000.0
2005-02-07 18:19:00,6.583,6.586,6.53,6.584,200000.0
2005-02-07 18:22:00,6.498,6.582,6.498,6.528,400000.0
2005-02-07 18:23:00,6.611,6.623,6.537,6.616,400000.0
2005-02-07 18:24:00,6.606,6.61,6.51,6.61,400000.0
2005-02-07 18:25:00,6.537,6.617,6.498,6.529,500000.0
2005-02-07 18:26:00,6.544,6.618,6.518,6.618,550000.0
2005-02-07 18:29:00,6.529,6.612,6.476,6.612,350000.0
2005-02-07 18:30:00,6.591,6.624,6.496,6.574,450000.0
2005-02-07 18:31:00,6.596,6.601,6.51,6.581,350000.0
2005-02-07 18:32:00,6.534,6.602,6.472,6.536,450000.0
2005-02-07 18:34:00,6.588,6.624,6.515,6.621,400000.0
2005-02-07 18:35:00,6.543,6.618,6.543,6.558,350000.0
2005-02-07 18:36:00,6.481,6.622,6.481,6.544,550000.0
2005-02-07 18:37:00,6.539,6.619,6.524,6.573,500000.0
2005-02-07 18:39:00,6.606,6.623,6.524,6.596,400000.0
2005-02-07 18:40:00,6.589,6.598,6.472,6.539,250000.0
2005-02-07 18:41:00,6.523,6.607,6.508,6.565,500000.0
2005-02-07 18:42:00,6.524,6.588,6.467,6.501,550000.0
2005-02-07 18:43:00,6.538,6.59,6.454,6.59,400000.0
2005-02-07 18:44:00,6.557,6.585,6.449,6.519,500000.0
2005-02-07 18:45:00,6.487,6.604,6.487,6.564,350000.0
2005-02-07 18:46:00,6.484,6.597,6.466,6.597,350000.0
2005-02-07 18:48:00,6.579,6.598,6.477,6.54,350000.0
2005-02-07 18:49:00,6.504,6.559,6.504,6.559,100000.0
2005-02-07 18:50:00,6.601,6.601,6.601,6.601,50000.0
2005-02-07 18:51:00,6.566,6.598,6.494,6.504,450000.0
2005-02-07 18:52:00,6.545,6.603,6.456,6.603,550000.0
2005-02-07 18:53:00,6.558,6.59,6.518,6.579,450000.0
2005-02-07 18:54:00,6.562,6.562,6.542,6.542,100000.0
2005-02-07 18:55:00,6.486,6.593,6.468,6.537,350000.0
2005-02-07 18:56:00,6.576,6.576,6.573,6.573,100000.0
2005-02-07 18:57:00,6.552,6.552,6.426,6.54,450000.0
2005-02-07 18:58:00,6.558,6.563,6.483,6.541,350000.0
2005-02-07 18:59:00,6.492,6.554,6.492,6.513,450000.0
2005-02-07 19:00:00,6.479,6.552,6.422,6.552,350000.0
2005-02-07 19:01:00,6.467,6.538,6.441,6.511,500000.0
2005-02-07 19:02:00,6.492,6.558,6.443,6.443,400000.0
2005-02-07 19:03:00,6.514,6.514,6.416,6.428,350000.0
2005-02-07 19:04:00,6.509,6.578,6.469,6.469,250000.0
2005-02-07 19:05:00,6.488,6.566,6.42,6.448,400000.0
2005-02-07 19:06:00,6.549,6.576,6.462,6.576,400000.0
2005-02-07 19:07:00,6.53,6.571,6.471,6.492,400000.0
2005-02-07 19:08:00,6.475,6.557,6.451,6.451,350000.0
2005-02-07 19:09:00,6.418,6.577,6.407,6.513,500000.0
2005-02-07 19:10:00,6.503,6.552,6.436,6.53,300000.0
2005-02-07 19:11:00,6.523,6.532,6.421,6.421,400000.0
2005-02-07 19:12:00,6.464,6.561,6.464,6.536,350000.0
2005-02-07 19:13:00,6.478,6.555,6.402,6.402,350000.0
2005-02-07 19:14:00,6.412,6.521,6.401,6.521,400000.0
2005-02-07 19:15:00,6.478,6.564,6.478,6.564,500000.0
2005-02-07 19:16:00,6.566,6.568,6.513,6.532,350000.0
2005-02-07 19:17:00,6.49,6.502,6.435,6.435,150000.0
2005-02-07 19:18:00,6.424,6.546,6.42,6.486,350000.0
2005-02-07 19:19:00,6.489,6.513,6.371,6.513,400000.0
2005-02-07 19:20:00,6.514,6.514,6.389,6.513,250000.0
2005-02-07 19:21:00,6.496,6.496,6.428,6.482,250000.0
2005-02-07 19:22:00,6.467,6.469,6.349,6.384,400000.0
2005-02-07 19:23:00,6.462,6.462,6.359,6.359,350000.0
2005-02-07 19:24:00,6.381,6.499,6.381,6.462,150000.0
2005-02-07 19:25:00,6.376,6.376,6.376,6.376,50000.0
2005-02-07 19:26:00,6.441,6.491,6.383,6.383,250000.0
2005-02-07 19:27:00,6.448,6.492,6.444,6.464,350000.0
2005-02-07 19:29:00,6.38,6.476,6.38,6.431,200000.0
2005-02-07 19:30:00,6.504,6.514,6.379,6.411,650000.0
2005-02-07 19:31:00,6.473,6.473,6.432,6.432,150000.0
2005-02-07 19:32:00,6.42,6.509,6.383,6.436,600000.0
2005-02-07 19:33:00,6.445,6.474,6.439,6.474,300000.0
2005-02-07 19:34:00,6.472,6.487,6.396,6.476,250000.0
2005-02-07 19:35:00,6.493,6.51,6.415,6.415,150000.0
2005-02-07 19:36:00,6.474,6.537,6.408,6.432,400000.0
2005-02-07 19:37:00,6.458,6.472,6.395,6.395,300000.0
2005-02-07 19:38:00,6.393,6.467,6.37,6.467,350000.0
2005-02-07 19:39:00,6.527,6.538,6.42,6.485,400000.0
2005-02-07 19:40:00,6.438,6.493,6.438,6.493,100000.0
2005-02-07 19:41:00,6.499,6.499,6.499,6.499,50000.0
2005-02-07 19:42:00,6.484,6.486,6.484,6.486,100000.0
2005-02-07 19:43:00,6.468,6.481,6.404,6.404,250000.0
2005-02-07 19:44:00,6.414,6.506,6.393,6.393,250000.0
2005-02-07 19:45:00,6.473,6.496,6.417,6.417,250000.0
2005-02-07 19:46:00,6.497,6.507,6.474,6.474,150000.0
2005-02-07 19:47:00,6.543,6.543,6.441,6.505,350000.0
2005-02-07 19:48:00,6.471,6.532,6.447,6.532,150000.0
2005-02-07 19:49:00,6.428,6.55,6.428,6.546,250000.0
2005-02-07 19:50:00,6.529,6.529,6.485,6.524,250000.0
2005-02-07 19:51:00,6.449,6.531,6.449,6.449,200000.0
2005-02-07 19:52:00,6.474,6.53,6.396,6.446,600000.0
2005-02-07 19:53:00,6.376,6.505,6.376,6.505,400000.0
2005-02-07 19:54:00,6.514,6.514,6.423,6.443,300000.0
2005-02-07 19:55:00,6.412,6.569,6.412,6.447,750000.0
2005-02-07 19:57:00,6.393,6.533,6.393,6.475,450000.0
2005-02-07 19:58:00,6.487,6.498,6.401,6.498,500000.0
2005-02-07 19:59:00,6.485,6.531,6.401,6.467,350000.0
2005-02-07 20:00:00,6.468,6.507,6.4,6.499,250000.0
2005-02-07 20:01:00,6.406,6.519,6.406,6.516,250000.0
2005-02-07 20:02:00,6.445,6.488,6.445,6.488,100000.0
2005-02-07 20:03:00,6.536,6.544,6.415,6.415,250000.0
2005-02-07 20:04:00,6.483,6.501,6.441,6.441,150000.0
2005-02-07 20:05:00,6.509,6.53,6.399,6.53,650000.0
2005-02-07 20:06:00,6.457,6.48,6.393,6.421,200000.0
2005-02-07 20:07:00,6.443,6.443,6.402,6.402,150000.0
2005-02-07 20:08:00,6.447,6.51,6.388,6.441,250000.0
2005-02-07 20:09:00,6.412,6.482,6.412,6.437,150000.0
2005-02-07 20:10:00,6.485,6.496,6.403,6.445,300000.0
2005-02-07 20:11:00,6.363,6.471,6.363,6.43,250000.0
2005-02-07 20:12:00,6.438,6.47,6.426,6.426,200000.0
2005-02-07 20:13:00,6.462,6.49,6.399,6.49,250000.0
2005-02-07 20:14:00,6.486,6.486,6.475,6.475,100000.0
2005-02-07 20:15:00,6.453,6.453,6.388,6.416,200000.0
2005-02-07 20:16:00,6.453,6.491,6.396,6.487,250000.0
2005-02-07 20:17:00,6.477,6.477,6.399,6.399,150000.0
2005-02-07 20:19:00,6.437,6.437,6.369,6.399,200000.0
2005-02-07 20:20:00,6.493,6.493,6.383,6.383,500000.0
2005-02-07 20:21:00,6.51,6.519,6.51,6.519,100000.0
2005-02-07 20:22:00,6.384,6.518,6.381,6.478,300000.0
2005-02-07 20:23:00,6.389,6.539,6.389,6.539,500000.0
2005-02-07 20:24:00,6.384,6.517,6.384,6.517,100000.0
2005-02-07 20:25:00,6.503,6.503,6.383,6.4,450000.0
2005-02-07 20:26:00,6.398,6.476,6.398,6.476,250000.0
2005-02-07 20:29:00,6.475,6.475,6.383,6.419,200000.0
2005-02-07 20:30:00,6.413,6.541,6.402,6.497,350000.0
2005-02-07 20:31:00,6.399,6.476,6.396,6.463,300000.0
2005-02-07 20:32:00,6.39,6.504,6.39,6.417,150000.0
2005-02-07 20:37:00,6.463,6.463,6.364,6.403,200000.0
2005-02-07 20:41:00,6.476,6.476,6.392,6.424,200000.0
2005-02-07 21:05:00,6.486,6.486,6.402,6.435,200000.0
2005-02-07 21:15:00,6.475,6.475,6.375,6.414,200000.0
2005-02-07 21:23:00,6.376,6.474,6.376,6.474,200000.0
2005-02-07 21:29:00,6.493,6.493,6.41,6.443,200000.0
2005-02-07 21:35:00,6.506,6.506,6.422,6.455,200000.0
2005-02-07 21:37:00,6.495,6.495,6.403,6.439,200000.0
2005-02-07 21:55:00,6.483,6.483,6.378,6.416,200000.0
2005-02-07 22:04:00,6.475,6.475,6.383,6.419,200000.0
2005-02-07 22:25:00,6.464,6.464,6.365,6.405,200000.0
2005-02-07 22:27:00,6.454,6.454,6.354,6.393,200000.0
2005-02-07 22:30:00,6.475,6.475,6.383,6.419,200000.0
2005-02-07 22:33:00,6.398,6.462,6.396,6.462,150000.0
2005-02-07 22:45:00,6.465,6.465,6.373,6.409,200000.0
2005-02-07 22:49:00,6.446,6.446,6.337,6.368,250000.0
2005-02-07 22:50:00,6.457,6.463,6.392,6.463,200000.0
2005-02-07 23:05:00,6.387,6.495,6.387,6.413,350000.0
2005-02-07 23:06:00,6.468,6.468,6.379,6.424,300000.0
2005-02-07 23:27:00,6.495,6.495,6.391,6.441,400000.0
2005-02-07 23:53:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 00:00:00,6.52,6.6,6.46,6.53,200000.0
2005-02-08 00:03:00,6.467,6.467,6.388,6.422,200000.0
2005-02-08 00:14:00,6.395,6.465,6.369,6.377,300000.0
2005-02-08 00:19:00,6.475,6.475,6.392,6.424,200000.0
2005-02-08 00:29:00,6.497,6.497,6.383,6.401,300000.0
2005-02-08 00:30:00,6.413,6.476,6.351,6.41,400000.0
2005-02-08 00:31:00,6.418,6.469,6.406,6.452,200000.0
2005-02-08 00:41:00,6.455,6.455,6.371,6.404,200000.0
2005-02-08 00:44:00,6.446,6.446,6.345,6.384,200000.0
2005-02-08 00:49:00,6.431,6.433,6.431,6.433,100000.0
2005-02-08 01:32:00,6.372,6.382,6.372,6.382,100000.0
2005-02-08 01:33:00,6.41,6.48,6.4,6.455,300000.0
2005-02-08 01:37:00,6.456,6.456,6.378,6.412,200000.0
2005-02-08 01:54:00,6.457,6.457,6.356,6.395,200000.0
2005-02-08 02:01:00,6.38,6.473,6.38,6.473,150000.0
2005-02-08 02:02:00,6.375,6.458,6.374,6.444,300000.0
2005-02-08 02:03:00,6.374,6.495,6.374,6.495,100000.0
2005-02-08 02:06:00,6.48,6.498,6.433,6.433,300000.0
2005-02-08 02:07:00,6.41,6.41,6.408,6.408,100000.0
2005-02-08 02:08:00,6.458,6.458,6.37,6.458,350000.0
2005-02-08 02:16:00,6.399,6.477,6.374,6.374,400000.0
2005-02-08 02:18:00,6.374,6.458,6.374,6.458,150000.0
2005-02-08 02:33:00,6.38,6.451,6.375,6.439,250000.0
2005-02-08 02:34:00,6.47,6.47,6.467,6.467,100000.0
2005-02-08 02:40:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 02:46:00,6.446,6.446,6.345,6.385,200000.0
2005-02-08 02:49:00,6.457,6.457,6.372,6.405,200000.0
2005-02-08 02:52:00,6.382,6.481,6.351,6.364,450000.0
2005-02-08 02:59:00,6.454,6.493,6.373,6.455,300000.0
2005-02-08 03:00:00,6.481,6.481,6.368,6.446,250000.0
2005-02-08 03:01:00,6.411,6.454,6.411,6.454,100000.0
2005-02-08 03:02:00,6.454,6.454,6.45,6.45,100000.0
2005-02-08 03:03:00,6.452,6.479,6.327,6.43,350000.0
2005-02-08 03:05:00,6.443,6.446,6.347,6.381,250000.0
2005-02-08 03:06:00,6.46,6.481,6.348,6.48,300000.0
2005-02-08 03:07:00,6.406,6.496,6.375,6.4,600000.0
2005-02-08 03:08:00,6.402,6.488,6.376,6.488,150000.0
2005-02-08 03:10:00,6.453,6.453,6.37,6.403,200000.0
2005-02-08 03:14:00,6.405,6.442,6.399,6.442,150000.0
2005-02-08 03:15:00,6.448,6.476,6.393,6.476,400000.0
2005-02-08 03:19:00,6.454,6.502,6.372,6.372,500000.0
2005-02-08 03:21:00,6.384,6.512,6.384,6.487,200000.0
2005-02-08 03:22:00,6.41,6.498,6.351,6.431,350000.0
2005-02-08 03:23:00,6.349,6.462,6.349,6.462,150000.0
2005-02-08 03:27:00,6.35,6.449,6.349,6.449,400000.0
2005-02-08 03:28:00,6.37,6.37,6.368,6.368,100000.0
2005-02-08 03:30:00,6.461,6.461,6.378,6.378,100000.0
2005-02-08 03:50:00,6.374,6.458,6.374,6.38,200000.0
2005-02-08 03:57:00,6.454,6.454,6.454,6.454,50000.0
2005-02-08 03:58:00,6.445,6.452,6.328,6.448,600000.0
2005-02-08 03:59:00,6.454,6.454,6.454,6.454,50000.0
2005-02-08 04:02:00,6.465,6.465,6.335,6.378,300000.0
2005-02-08 04:03:00,6.498,6.498,6.382,6.382,100000.0
2005-02-08 04:05:00,6.46,6.46,6.359,6.434,300000.0
2005-02-08 04:06:00,6.447,6.447,6.373,6.373,100000.0
2005-02-08 04:08:00,6.467,6.467,6.383,6.415,200000.0
2005-02-08 04:13:00,6.465,6.465,6.373,6.409,200000.0
2005-02-08 04:14:00,6.373,6.373,6.373,6.373,50000.0
2005-02-08 04:20:00,6.451,6.451,6.346,6.385,200000.0
2005-02-08 04:24:00,6.454,6.454,6.371,6.403,200000.0
2005-02-08 04:26:00,6.353,6.395,6.353,6.395,100000.0
2005-02-08 04:30:00,6.45,6.45,6.346,6.385,200000.0
2005-02-08 04:38:00,6.453,6.453,6.37,6.403,200000.0
2005-02-08 04:40:00,6.414,6.461,6.407,6.407,150000.0
2005-02-08 04:46:00,6.493,6.493,6.381,6.429,200000.0
2005-02-08 04:49:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 04:50:00,6.371,6.456,6.371,6.452,200000.0
2005-02-08 04:55:00,6.431,6.431,6.431,6.431,50000.0
2005-02-08 04:58:00,6.354,6.438,6.354,6.38,150000.0
2005-02-08 04:59:00,6.422,6.422,6.364,6.364,100000.0
2005-02-08 05:00:00,6.392,6.448,6.359,6.448,200000.0
2005-02-08 05:04:00,6.371,6.371,6.364,6.364,150000.0
2005-02-08 05:05:00,6.374,6.374,6.371,6.371,100000.0
2005-02-08 05:07:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 05:11:00,6.447,6.489,6.357,6.485,500000.0
2005-02-08 05:16:00,6.466,6.466,6.382,6.414,200000.0
2005-02-08 05:19:00,6.465,6.465,6.373,6.409,200000.0
2005-02-08 05:25:00,6.303,6.444,6.303,6.444,100000.0
2005-02-08 05:27:00,6.299,6.422,6.299,6.413,200000.0
2005-02-08 05:28:00,6.418,6.442,6.418,6.442,100000.0
2005-02-08 05:30:00,6.454,6.459,6.413,6.459,150000.0
2005-02-08 05:34:00,6.494,6.494,6.379,6.447,350000.0
2005-02-08 05:35:00,6.435,6.462,6.4,6.462,300000.0
2005-02-08 05:36:00,6.439,6.479,6.406,6.479,200000.0
2005-02-08 05:37:00,6.446,6.446,6.351,6.351,100000.0
2005-02-08 05:39:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 05:43:00,6.459,6.459,6.353,6.353,250000.0
2005-02-08 05:44:00,6.486,6.488,6.393,6.488,200000.0
2005-02-08 05:45:00,6.449,6.449,6.377,6.411,150000.0
2005-02-08 05:46:00,6.433,6.433,6.431,6.431,100000.0
2005-02-08 05:47:00,6.369,6.446,6.369,6.381,200000.0
2005-02-08 05:48:00,6.428,6.428,6.421,6.421,100000.0
2005-02-08 05:49:00,6.405,6.449,6.405,6.441,150000.0
2005-02-08 05:50:00,6.45,6.45,6.373,6.373,100000.0
2005-02-08 05:51:00,6.444,6.476,6.406,6.458,450000.0
2005-02-08 05:52:00,6.456,6.482,6.349,6.454,450000.0
2005-02-08 05:55:00,6.395,6.461,6.358,6.395,350000.0
2005-02-08 05:57:00,6.473,6.473,6.335,6.427,250000.0
2005-02-08 05:58:00,6.331,6.36,6.331,6.36,100000.0
2005-02-08 05:59:00,6.395,6.395,6.395,6.395,100000.0
2005-02-08 06:03:00,6.441,6.441,6.34,6.34,150000.0
2005-02-08 06:04:00,6.428,6.501,6.353,6.396,400000.0
2005-02-08 06:06:00,6.388,6.449,6.343,6.343,250000.0
2005-02-08 06:07:00,6.401,6.401,6.388,6.388,100000.0
2005-02-08 06:10:00,6.383,6.468,6.383,6.449,200000.0
2005-02-08 06:11:00,6.384,6.384,6.367,6.367,100000.0
2005-02-08 06:13:00,6.427,6.427,6.359,6.391,350000.0
2005-02-08 06:14:00,6.382,6.499,6.38,6.478,200000.0
2005-02-08 06:15:00,6.426,6.473,6.344,6.473,400000.0
2005-02-08 06:18:00,6.458,6.458,6.374,6.405,200000.0
2005-02-08 06:20:00,6.396,6.427,6.396,6.427,100000.0
2005-02-08 06:21:00,6.396,6.483,6.396,6.483,200000.0
2005-02-08 06:24:00,6.349,6.448,6.349,6.448,100000.0
2005-02-08 06:25:00,6.448,6.448,6.369,6.369,150000.0
2005-02-08 06:26:00,6.448,6.448,6.353,6.353,400000.0
2005-02-08 06:27:00,6.459,6.459,6.412,6.452,150000.0
2005-02-08 06:28:00,6.446,6.446,6.367,6.434,350000.0
2005-02-08 06:32:00,6.434,6.434,6.346,6.346,100000.0
2005-02-08 06:33:00,6.318,6.43,6.305,6.43,350000.0
2005-02-08 06:34:00,6.45,6.45,6.388,6.388,100000.0
2005-02-08 06:35:00,6.421,6.423,6.421,6.423,100000.0
2005-02-08 06:36:00,6.468,6.468,6.384,6.46,250000.0
2005-02-08 06:37:00,6.465,6.474,6.337,6.474,550000.0
2005-02-08 06:38:00,6.39,6.478,6.341,6.455,500000.0
2005-02-08 06:39:00,6.367,6.5,6.367,6.377,200000.0
2005-02-08 06:41:00,6.483,6.483,6.443,6.443,300000.0
2005-02-08 06:42:00,6.439,6.451,6.405,6.451,300000.0
2005-02-08 06:43:00,6.449,6.449,6.433,6.449,150000.0
2005-02-08 06:46:00,6.476,6.479,6.362,6.362,350000.0
2005-02-08 06:50:00,6.463,6.463,6.463,6.463,50000.0
2005-02-08 06:51:00,6.477,6.477,6.427,6.427,200000.0
2005-02-08 06:53:00,6.404,6.463,6.38,6.38,300000.0
2005-02-08 06:55:00,6.427,6.427,6.427,6.427,100000.0
2005-02-08 06:57:00,6.445,6.467,6.355,6.389,250000.0
2005-02-08 06:58:00,6.412,6.507,6.363,6.4,350000.0
2005-02-08 06:59:00,6.439,6.439,6.348,6.415,400000.0
2005-02-08 07:00:00,6.45,6.474,6.331,6.474,250000.0
2005-02-08 07:01:00,6.485,6.485,6.485,6.485,50000.0
2005-02-08 07:03:00,6.419,6.504,6.409,6.409,250000.0
2005-02-08 07:06:00,6.463,6.546,6.374,6.374,350000.0
2005-02-08 07:07:00,6.444,6.444,6.355,6.388,400000.0
2005-02-08 07:08:00,6.377,6.488,6.377,6.453,400000.0
2005-02-08 07:09:00,6.414,6.503,6.403,6.49,450000.0
2005-02-08 07:10:00,6.367,6.424,6.367,6.37,300000.0
2005-02-08 07:11:00,6.411,6.449,6.389,6.449,150000.0
2005-02-08 07:12:00,6.446,6.484,6.374,6.481,250000.0
2005-02-08 07:13:00,6.408,6.446,6.355,6.355,200000.0
2005-02-08 07:15:00,6.434,6.434,6.432,6.432,100000.0
2005-02-08 07:16:00,6.447,6.478,6.447,6.478,100000.0
2005-02-08 07:17:00,6.386,6.448,6.359,6.446,400000.0
2005-02-08 07:19:00,6.457,6.457,6.368,6.368,100000.0
2005-02-08 07:21:00,6.417,6.436,6.417,6.436,100000.0
2005-02-08 07:22:00,6.414,6.414,6.406,6.406,100000.0
2005-02-08 07:24:00,6.435,6.435,6.384,6.384,100000.0
2005-02-08 07:25:00,6.488,6.488,6.435,6.468,250000.0
2005-02-08 07:26:00,6.471,6.471,6.397,6.397,150000.0
2005-02-08 07:27:00,6.337,6.459,6.337,6.447,300000.0
2005-02-08 07:28:00,6.412,6.438,6.356,6.438,150000.0
2005-02-08 07:30:00,6.448,6.448,6.448,6.448,50000.0
2005-02-08 07:31:00,6.446,6.454,6.446,6.454,100000.0
2005-02-08 07:33:00,6.448,6.476,6.359,6.359,350000.0
2005-02-08 07:34:00,6.48,6.48,6.381,6.441,350000.0
2005-02-08 07:35:00,6.41,6.458,6.336,6.458,250000.0
2005-02-08 07:36:00,6.408,6.486,6.408,6.431,500000.0
2005-02-08 07:37:00,6.334,6.44,6.334,6.439,450000.0
2005-02-08 07:38:00,6.466,6.466,6.359,6.43,400000.0
2005-02-08 07:40:00,6.421,6.461,6.343,6.461,450000.0
2005-02-08 07:41:00,6.486,6.486,6.365,6.365,250000.0
2005-02-08 07:42:00,6.48,6.48,6.38,6.38,100000.0
2005-02-08 07:43:00,6.385,6.486,6.359,6.468,450000.0
2005-02-08 07:44:00,6.481,6.501,6.392,6.42,300000.0
2005-02-08 07:47:00,6.469,6.469,6.387,6.469,150000.0
2005-02-08 07:48:00,6.461,6.463,6.387,6.46,200000.0
2005-02-08 07:50:00,6.404,6.488,6.404,6.488,100000.0
2005-02-08 07:52:00,6.502,6.502,6.384,6.384,150000.0
2005-02-08 07:53:00,6.374,6.471,6.374,6.471,200000.0
2005-02-08 07:56:00,6.414,6.414,6.357,6.357,100000.0
2005-02-08 07:57:00,6.371,6.416,6.371,6.416,100000.0
2005-02-08 08:00:00,6.47,6.495,6.47,6.495,100000.0
2005-02-08 08:01:00,6.424,6.483,6.34,6.34,350000.0
2005-02-08 08:03:00,6.363,6.444,6.363,6.444,450000.0
2005-02-08 08:04:00,6.401,6.484,6.363,6.363,300000.0
2005-02-08 08:05:00,6.411,6.527,6.395,6.435,550000.0
2005-02-08 08:07:00,6.473,6.473,6.356,6.468,500000.0
2005-02-08 08:09:00,6.4,6.465,6.369,6.395,500000.0
2005-02-08 08:10:00,6.481,6.481,6.389,6.389,250000.0
2005-02-08 08:13:00,6.472,6.472,6.337,6.374,400000.0
2005-02-08 08:14:00,6.464,6.509,6.391,6.398,400000.0
2005-02-08 08:15:00,6.391,6.502,6.391,6.502,250000.0
2005-02-08 08:16:00,6.407,6.476,6.403,6.447,250000.0
2005-02-08 08:17:00,6.498,6.498,6.398,6.475,650000.0
2005-02-08 08:18:00,6.459,6.498,6.382,6.452,550000.0
2005-02-08 08:19:00,6.387,6.463,6.387,6.418,250000.0
2005-02-08 08:20:00,6.502,6.502,6.367,6.453,550000.0
2005-02-08 08:21:00,6.394,6.504,6.369,6.418,550000.0
2005-02-08 08:22:00,6.367,6.47,6.366,6.384,350000.0
2005-02-08 08:23:00,6.391,6.499,6.391,6.496,300000.0
2005-02-08 08:24:00,6.496,6.496,6.398,6.398,250000.0
2005-02-08 08:25:00,6.395,6.533,6.395,6.49,350000.0
2005-02-08 08:26:00,6.473,6.477,6.371,6.477,500000.0
2005-02-08 08:28:00,6.474,6.491,6.387,6.457,450000.0
2005-02-08 08:29:00,6.384,6.469,6.361,6.463,400000.0
2005-02-08 08:31:00,6.394,6.469,6.394,6.418,400000.0
2005-02-08 08:32:00,6.505,6.505,6.424,6.466,400000.0
2005-02-08 08:33:00,6.461,6.501,6.363,6.46,400000.0
2005-02-08 08:34:00,6.435,6.5,6.41,6.423,300000.0
2005-02-08 08:35:00,6.382,6.461,6.382,6.461,100000.0
2005-02-08 08:37:00,6.446,6.496,6.396,6.454,250000.0
2005-02-08 08:40:00,6.445,6.501,6.418,6.466,250000.0
2005-02-08 08:41:00,6.441,6.461,6.398,6.398,350000.0
2005-02-08 08:42:00,6.504,6.504,6.391,6.461,450000.0
2005-02-08 08:43:00,6.439,6.439,6.391,6.391,100000.0
2005-02-08 08:45:00,6.473,6.502,6.418,6.418,350000.0
2005-02-08 08:46:00,6.492,6.492,6.359,6.455,500000.0
2005-02-08 08:47:00,6.475,6.482,6.345,6.411,550000.0
2005-02-08 08:48:00,6.365,6.431,6.365,6.417,450000.0
2005-02-08 08:50:00,6.359,6.483,6.359,6.437,300000.0
2005-02-08 08:52:00,6.356,6.446,6.348,6.433,450000.0
2005-02-08 08:54:00,6.491,6.516,6.414,6.414,350000.0
2005-02-08 08:58:00,6.5,6.5,6.393,6.449,200000.0
2005-02-08 08:59:00,6.499,6.502,6.361,6.454,500000.0
2005-02-08 09:00:00,6.447,6.503,6.364,6.374,550000.0
2005-02-08 09:02:00,6.368,6.471,6.368,6.413,550000.0
2005-02-08 09:06:00,6.445,6.495,6.383,6.428,350000.0
2005-02-08 09:07:00,6.361,6.479,6.361,6.479,400000.0
2005-02-08 09:08:00,6.5,6.5,6.439,6.439,100000.0
2005-02-08 09:09:00,6.381,6.499,6.347,6.347,450000.0
2005-02-08 09:11:00,6.425,6.427,6.344,6.366,550000.0
2005-02-08 09:12:00,6.473,6.503,6.369,6.392,550000.0
2005-02-08 09:13:00,6.425,6.499,6.393,6.499,450000.0
2005-02-08 09:14:00,6.459,6.493,6.398,6.399,500000.0
2005-02-08 09:15:00,6.408,6.48,6.378,6.448,350000.0
2005-02-08 09:19:00,6.471,6.471,6.36,6.46,450000.0
2005-02-08 09:23:00,6.386,6.471,6.336,6.448,450000.0
2005-02-08 09:24:00,6.343,6.411,6.343,6.411,400000.0
2005-02-08 09:25:00,6.519,6.546,6.449,6.449,350000.0
2005-02-08 09:26:00,6.383,6.48,6.383,6.418,200000.0
2005-02-08 09:27:00,6.402,6.48,6.345,6.345,250000.0
2005-02-08 09:28:00,6.374,6.439,6.335,6.439,350000.0
2005-02-08 09:32:00,6.44,6.486,6.4,6.486,250000.0
2005-02-08 09:33:00,6.441,6.486,6.33,6.486,450000.0
2005-02-08 09:34:00,6.45,6.485,6.356,6.459,300000.0
2005-02-08 09:35:00,6.376,6.487,6.376,6.487,350000.0
2005-02-08 09:36:00,6.408,6.493,6.353,6.356,500000.0
2005-02-08 09:37:00,6.444,6.488,6.356,6.454,400000.0
2005-02-08 09:38:00,6.409,6.486,6.356,6.469,450000.0
2005-02-08 09:39:00,6.491,6.494,6.357,6.478,500000.0
2005-02-08 09:40:00,6.375,6.439,6.312,6.335,550000.0
2005-02-08 09:42:00,6.447,6.493,6.393,6.403,400000.0
2005-02-08 09:44:00,6.404,6.489,6.368,6.41,350000.0
2005-02-08 09:47:00,6.39,6.491,6.39,6.459,300000.0
2005-02-08 09:48:00,6.493,6.493,6.364,6.408,450000.0
2005-02-08 09:50:00,6.4,6.489,6.359,6.364,500000.0
2005-02-08 09:51:00,6.467,6.467,6.379,6.399,350000.0
2005-02-08 09:55:00,6.451,6.494,6.376,6.398,400000.0
2005-02-08 09:56:00,6.394,6.493,6.368,6.487,400000.0
2005-02-08 09:59:00,6.404,6.49,6.356,6.487,450000.0
2005-02-08 10:04:00,6.461,6.487,6.397,6.421,400000.0
2005-02-08 10:12:00,6.47,6.47,6.34,6.419,350000.0
2005-02-08 10:18:00,6.373,6.533,6.373,6.498,450000.0
2005-02-08 10:24:00,6.478,6.491,6.341,6.491,900000.0
2005-02-08 10:27:00,6.459,6.491,6.379,6.491,450000.0
2005-02-08 10:35:00,6.381,6.489,6.377,6.417,400000.0
2005-02-08 10:36:00,6.402,6.491,6.374,6.389,500000.0
2005-02-08 10:37:00,6.499,6.499,6.369,6.409,400000.0
2005-02-08 10:44:00,6.455,6.498,6.366,6.471,900000.0
2005-02-08 10:46:00,6.473,6.523,6.417,6.512,400000.0
2005-02-08 10:50:00,6.454,6.499,6.378,6.378,800000.0
2005-02-08 10:51:00,6.476,6.513,6.378,6.496,550000.0
2005-02-08 10:54:00,6.476,6.476,6.369,6.476,400000.0
2005-02-08 10:59:00,6.489,6.513,6.366,6.366,450000.0
2005-02-08 11:06:00,6.488,6.517,6.389,6.389,350000.0
2005-02-08 11:10:00,6.361,6.495,6.361,6.421,400000.0
2005-02-08 11:13:00,6.463,6.501,6.368,6.501,500000.0
2005-02-08 11:14:00,6.396,6.486,6.359,6.486,400000.0
2005-02-08 11:15:00,6.393,6.483,6.37,6.416,400000.0
2005-02-08 11:20:00,6.456,6.489,6.379,6.412,400000.0
2005-02-08 11:23:00,6.353,6.488,6.353,6.376,500000.0
2005-02-08 11:24:00,6.418,6.486,6.344,6.449,550000.0
2005-02-08 11:29:00,6.402,6.465,6.367,6.389,500000.0
2005-02-08 11:30:00,6.5,6.549,6.389,6.389,500000.0
2005-02-08 11:33:00,6.373,6.527,6.373,6.437,350000.0
2005-02-08 11:34:00,6.452,6.452,6.385,6.448,250000.0
2005-02-08 11:36:00,6.392,6.489,6.349,6.408,550000.0
2005-02-08 11:46:00,6.436,6.45,6.34,6.372,400000.0
2005-02-08 11:48:00,6.421,6.458,6.356,6.458,400000.0
2005-02-08 11:49:00,6.44,6.47,6.348,6.413,350000.0
2005-02-08 11:50:00,6.423,6.474,6.354,6.474,350000.0
2005-02-08 12:03:00,6.389,6.482,6.389,6.444,550000.0
2005-02-08 12:04:00,6.407,6.469,6.357,6.357,350000.0
2005-02-08 12:05:00,6.421,6.424,6.292,6.348,350000.0
2005-02-08 12:06:00,6.432,6.452,6.38,6.452,350000.0
2005-02-08 12:10:00,6.423,6.442,6.345,6.391,400000.0
2005-02-08 12:12:00,6.334,6.471,6.334,6.357,350000.0
2005-02-08 12:13:00,6.405,6.451,6.338,6.411,400000.0
2005-02-08 12:14:00,6.434,6.479,6.358,6.362,550000.0
2005-02-08 12:15:00,6.383,6.455,6.334,6.372,400000.0
2005-02-08 12:19:00,6.37,6.44,6.308,6.332,450000.0
2005-02-08 12:21:00,6.415,6.453,6.331,6.422,500000.0
2005-02-08 12:25:00,6.444,6.444,6.323,6.414,450000.0
2005-02-08 12:26:00,6.434,6.457,6.333,6.387,450000.0
2005-02-08 12:27:00,6.423,6.465,6.339,6.437,550000.0
2005-02-08 12:28:00,6.431,6.461,6.336,6.386,500000.0
2005-02-08 12:33:00,6.444,6.444,6.314,6.314,250000.0
2005-02-08 12:34:00,6.301,6.454,6.301,6.314,450000.0
2005-02-08 12:35:00,6.432,6.432,6.314,6.314,350000.0
2005-02-08 12:36:00,6.463,6.465,6.35,6.44,350000.0
2005-02-08 12:37:00,6.483,6.539,6.406,6.406,500000.0
2005-02-08 12:38:00,6.449,6.469,6.332,6.402,450000.0
2005-02-08 12:39:00,6.437,6.454,6.316,6.414,450000.0
2005-02-08 12:40:00,6.394,6.474,6.33,6.369,450000.0
2005-02-08 12:41:00,6.388,6.44,6.302,6.44,450000.0
2005-02-08 12:43:00,6.399,6.45,6.336,6.358,500000.0
2005-02-08 12:45:00,6.381,6.459,6.326,6.378,400000.0
2005-02-08 12:50:00,6.389,6.446,6.334,6.354,400000.0
2005-02-08 12:52:00,6.375,6.481,6.369,6.425,500000.0
2005-02-08 12:53:00,6.314,6.407,6.287,6.407,500000.0
2005-02-08 12:55:00,6.401,6.469,6.383,6.465,450000.0
2005-02-08 12:59:00,6.385,6.419,6.313,6.419,450000.0
2005-02-08 13:00:00,6.428,6.474,6.349,6.393,500000.0
2005-02-08 13:01:00,6.34,6.458,6.34,6.402,400000.0
2005-02-08 13:04:00,6.369,6.403,6.284,6.312,450000.0
2005-02-08 13:07:00,6.452,6.452,6.318,6.383,500000.0
2005-02-08 13:09:00,6.443,6.443,6.295,6.323,450000.0
2005-02-08 13:10:00,6.379,6.385,6.266,6.31,500000.0
2005-02-08 13:15:00,6.36,6.444,6.3,6.398,400000.0
2005-02-08 13:17:00,6.413,6.443,6.323,6.443,450000.0
2005-02-08 13:18:00,6.308,6.454,6.308,6.436,400000.0
2005-02-08 13:20:00,6.347,6.419,6.313,6.372,500000.0
2005-02-08 13:24:00,6.431,6.461,6.347,6.375,450000.0
2005-02-08 13:29:00,6.447,6.447,6.29,6.406,350000.0
2005-02-08 13:31:00,6.293,6.406,6.272,6.406,450000.0
2005-02-08 13:33:00,6.366,6.432,6.333,6.371,350000.0
2005-02-08 13:36:00,6.384,6.466,6.314,6.428,450000.0
2005-02-08 13:46:00,6.394,6.471,6.361,6.412,450000.0
2005-02-08 13:47:00,6.39,6.461,6.39,6.461,150000.0
2005-02-08 13:57:00,6.399,6.484,6.364,6.364,400000.0
2005-02-08 13:58:00,6.329,6.454,6.329,6.454,350000.0
2005-02-08 14:06:00,6.436,6.449,6.335,6.423,350000.0
2005-02-08 14:07:00,6.413,6.458,6.332,6.428,400000.0
2005-02-08 14:09:00,6.338,6.471,6.336,6.377,550000.0
2005-02-08 14:10:00,6.348,6.453,6.348,6.393,350000.0
2005-02-08 14:13:00,6.427,6.427,6.329,6.357,350000.0
2005-02-08 14:16:00,6.358,6.471,6.327,6.426,450000.0
2005-02-08 14:18:00,6.371,6.484,6.371,6.484,400000.0
2005-02-08 14:19:00,6.45,6.481,6.348,6.471,500000.0
2005-02-08 14:20:00,6.387,6.485,6.387,6.398,350000.0
2005-02-08 14:24:00,6.479,6.479,6.382,6.471,400000.0
2005-02-08 14:25:00,6.4,6.463,6.382,6.396,350000.0
2005-02-08 14:27:00,6.42,6.479,6.341,6.479,400000.0
2005-02-08 14:29:00,6.42,6.475,6.344,6.439,350000.0
2005-02-08 14:30:00,6.407,6.484,6.353,6.353,550000.0
2005-02-08 14:33:00,6.462,6.462,6.317,6.377,300000.0
2005-02-08 14:35:00,6.442,6.458,6.388,6.388,350000.0
2005-02-08 14:36:00,6.441,6.472,6.357,6.472,400000.0
2005-02-08 14:37:00,6.394,6.486,6.349,6.486,550000.0
2005-02-08 14:38:00,6.445,6.487,6.403,6.458,400000.0
2005-02-08 14:39:00,6.445,6.445,6.305,6.336,500000.0
2005-02-08 14:42:00,6.328,6.432,6.302,6.43,400000.0
2005-02-08 14:43:00,6.446,6.477,6.343,6.477,500000.0
2005-02-08 14:44:00,6.379,6.469,6.379,6.447,450000.0
2005-02-08 14:46:00,6.458,6.505,6.41,6.41,350000.0
2005-02-08 14:47:00,6.443,6.482,6.357,6.463,350000.0
2005-02-08 14:49:00,6.472,6.474,6.339,6.339,500000.0
2005-02-08 14:50:00,6.403,6.497,6.362,6.362,400000.0
2005-02-08 14:51:00,6.467,6.467,6.36,6.424,350000.0
2005-02-08 14:53:00,6.374,6.454,6.348,6.41,400000.0
2005-02-08 14:54:00,6.358,6.503,6.358,6.376,550000.0
2005-02-08 14:57:00,6.471,6.485,6.383,6.48,450000.0
2005-02-08 15:08:00,6.359,6.491,6.356,6.444,500000.0
2005-02-08 15:09:00,6.476,6.493,6.368,6.381,450000.0
2005-02-08 15:11:00,6.387,6.472,6.342,6.362,500000.0
2005-02-08 15:16:00,6.456,6.456,6.355,6.395,200000.0
2005-02-08 15:20:00,6.409,6.476,6.383,6.476,400000.0
2005-02-08 15:24:00,6.466,6.488,6.386,6.481,350000.0
2005-02-08 15:25:00,6.49,6.49,6.377,6.452,350000.0
2005-02-08 15:27:00,6.404,6.515,6.394,6.432,350000.0
2005-02-08 15:28:00,6.401,6.518,6.401,6.465,350000.0
2005-02-08 15:29:00,6.478,6.496,6.385,6.439,350000.0
2005-02-08 15:30:00,6.48,6.502,6.391,6.443,450000.0
2005-02-08 15:31:00,6.424,6.512,6.396,6.417,500000.0
2005-02-08 15:33:00,6.459,6.459,6.364,6.458,400000.0
2005-02-08 15:34:00,6.407,6.532,6.361,6.361,400000.0
2005-02-08 15:35:00,6.44,6.498,6.412,6.437,400000.0
2005-02-08 15:36:00,6.446,6.499,6.369,6.499,550000.0
2005-02-08 15:37:00,6.392,6.507,6.383,6.464,400000.0
2005-02-08 15:38:00,6.436,6.519,6.416,6.48,450000.0
2005-02-08 15:39:00,6.423,6.423,6.423,6.423,50000.0
2005-02-08 15:40:00,6.425,6.533,6.425,6.43,450000.0
2005-02-08 15:41:00,6.409,6.552,6.409,6.506,400000.0
2005-02-08 15:42:00,6.51,6.524,6.421,6.432,350000.0
2005-02-08 15:43:00,6.436,6.515,6.402,6.402,450000.0
2005-02-08 15:44:00,6.512,6.534,6.432,6.524,350000.0
2005-02-08 15:45:00,6.526,6.526,6.423,6.516,450000.0
2005-02-08 15:48:00,6.436,6.503,6.403,6.412,350000.0
2005-02-08 15:49:00,6.477,6.533,6.448,6.533,350000.0
2005-02-08 15:50:00,6.454,6.572,6.454,6.54,550000.0
2005-02-08 15:51:00,6.502,6.535,6.407,6.418,350000.0
2005-02-08 15:52:00,6.41,6.556,6.406,6.416,350000.0
2005-02-08 15:53:00,6.498,6.531,6.421,6.487,500000.0
2005-02-08 15:55:00,6.415,6.558,6.415,6.514,500000.0
2005-02-08 15:56:00,6.356,6.484,6.356,6.438,450000.0
2005-02-08 15:58:00,6.41,6.521,6.367,6.521,500000.0
2005-02-08 15:59:00,6.525,6.525,6.386,6.438,450000.0
2005-02-08 16:00:00,6.496,6.523,6.378,6.478,500000.0
2005-02-08 16:01:00,6.524,6.532,6.411,6.411,400000.0
2005-02-08 16:02:00,6.404,6.52,6.369,6.459,550000.0
2005-02-08 16:03:00,6.516,6.516,6.39,6.456,450000.0
2005-02-08 16:04:00,6.383,6.513,6.381,6.478,550000.0
2005-02-08 16:05:00,6.537,6.555,6.444,6.497,400000.0
2005-02-08 16:06:00,6.421,6.536,6.39,6.48,350000.0
2005-02-08 16:07:00,6.424,6.522,6.411,6.411,500000.0
2005-02-08 16:09:00,6.436,6.559,6.436,6.532,350000.0
2005-02-08 16:10:00,6.472,6.486,6.362,6.486,500000.0
2005-02-08 16:11:00,6.381,6.523,6.378,6.378,500000.0
2005-02-08 16:12:00,6.435,6.481,6.405,6.432,350000.0
2005-02-08 16:17:00,6.503,6.549,6.409,6.409,350000.0
2005-02-08 16:18:00,6.513,6.514,6.385,6.481,400000.0
2005-02-08 16:22:00,6.482,6.503,6.411,6.453,450000.0
2005-02-08 16:23:00,6.401,6.51,6.392,6.392,400000.0
2005-02-08 16:24:00,6.461,6.51,6.365,6.503,550000.0
2005-02-08 16:25:00,6.485,6.513,6.436,6.51,350000.0
2005-02-08 16:28:00,6.478,6.509,6.424,6.509,400000.0
2005-02-08 16:34:00,6.452,6.507,6.407,6.507,350000.0
2005-02-08 16:41:00,6.375,6.475,6.375,6.388,350000.0
2005-02-08 16:42:00,6.388,6.492,6.373,6.489,500000.0
2005-02-08 16:43:00,6.354,6.479,6.354,6.421,350000.0
2005-02-08 16:44:00,6.473,6.473,6.334,6.336,400000.0
2005-02-08 16:45:00,6.358,6.444,6.358,6.407,400000.0
2005-02-08 16:46:00,6.386,6.448,6.376,6.448,350000.0
2005-02-08 16:47:00,6.394,6.51,6.376,6.391,600000.0
2005-02-08 16:48:00,6.461,6.476,6.367,6.433,500000.0
2005-02-08 16:49:00,6.453,6.491,6.362,6.362,450000.0
2005-02-08 16:50:00,6.389,6.389,6.356,6.369,200000.0
2005-02-08 16:51:00,6.492,6.512,6.367,6.367,400000.0
2005-02-08 16:52:00,6.398,6.494,6.398,6.485,450000.0
2005-02-08 16:54:00,6.382,6.466,6.349,6.354,450000.0
2005-02-08 16:55:00,6.45,6.481,6.358,6.402,550000.0
2005-02-08 16:57:00,6.38,6.48,6.372,6.372,300000.0
2005-02-08 16:58:00,6.397,6.503,6.391,6.452,500000.0
2005-02-08 16:59:00,6.397,6.497,6.381,6.381,400000.0
2005-02-08 17:00:00,6.501,6.501,6.384,6.384,350000.0
2005-02-08 17:01:00,6.394,6.481,6.355,6.387,500000.0
2005-02-08 17:02:00,6.386,6.46,6.376,6.416,400000.0
2005-02-08 17:03:00,6.372,6.438,6.321,6.401,500000.0
2005-02-08 17:04:00,6.365,6.445,6.33,6.398,350000.0
2005-02-08 17:05:00,6.456,6.456,6.306,6.407,400000.0
2005-02-08 17:06:00,6.461,6.461,6.318,6.413,350000.0
2005-02-08 17:07:00,6.411,6.414,6.325,6.383,500000.0
2005-02-08 17:08:00,6.321,6.464,6.321,6.388,500000.0
2005-02-08 17:09:00,6.425,6.481,6.346,6.395,300000.0
2005-02-08 17:10:00,6.439,6.473,6.381,6.454,350000.0
2005-02-08 17:11:00,6.491,6.564,6.399,6.399,400000.0
2005-02-08 17:12:00,6.462,6.504,6.41,6.417,400000.0
2005-02-08 17:14:00,6.43,6.506,6.383,6.466,550000.0
2005-02-08 17:15:00,6.363,6.459,6.344,6.417,350000.0
2005-02-08 17:16:00,6.482,6.482,6.349,6.433,450000.0
2005-02-08 17:17:00,6.464,6.466,6.379,6.379,150000.0
2005-02-08 17:18:00,6.436,6.475,6.4,6.475,350000.0
2005-02-08 17:19:00,6.358,6.481,6.358,6.448,450000.0
2005-02-08 17:20:00,6.438,6.527,6.363,6.379,350000.0
2005-02-08 17:21:00,6.351,6.351,6.351,6.351,50000.0
2005-02-08 17:23:00,6.4,6.504,6.392,6.458,550000.0
2005-02-08 17:24:00,6.433,6.433,6.32,6.348,350000.0
2005-02-08 17:25:00,6.435,6.459,6.357,6.459,400000.0
2005-02-08 17:26:00,6.36,6.494,6.36,6.429,450000.0
2005-02-08 17:27:00,6.421,6.448,6.337,6.418,400000.0
2005-02-08 17:28:00,6.382,6.453,6.328,6.328,550000.0
2005-02-08 17:29:00,6.343,6.47,6.343,6.464,500000.0
2005-02-08 17:30:00,6.339,6.475,6.339,6.473,450000.0
2005-02-08 17:32:00,6.39,6.519,6.387,6.45,400000.0
2005-02-08 17:33:00,6.423,6.456,6.342,6.456,400000.0
2005-02-08 17:34:00,6.463,6.553,6.385,6.509,450000.0
2005-02-08 17:35:00,6.41,6.461,6.344,6.404,500000.0
2005-02-08 17:36:00,6.435,6.469,6.328,6.469,450000.0
2005-02-08 17:38:00,6.388,6.48,6.377,6.412,400000.0
2005-02-08 17:39:00,6.448,6.457,6.356,6.372,350000.0
2005-02-08 17:40:00,6.409,6.525,6.409,6.488,500000.0
2005-02-08 17:42:00,6.351,6.481,6.351,6.45,500000.0
2005-02-08 17:43:00,6.538,6.555,6.393,6.419,400000.0
2005-02-08 17:44:00,6.487,6.487,6.395,6.471,450000.0
2005-02-08 17:45:00,6.418,6.505,6.407,6.434,550000.0
2005-02-08 17:48:00,6.512,6.526,6.426,6.526,400000.0
2005-02-08 17:49:00,6.469,6.514,6.424,6.478,350000.0
2005-02-08 17:52:00,6.487,6.545,6.396,6.396,350000.0
2005-02-08 17:53:00,6.467,6.518,6.434,6.434,500000.0
2005-02-08 17:54:00,6.449,6.525,6.426,6.525,350000.0
2005-02-08 17:55:00,6.41,6.508,6.403,6.473,350000.0
2005-02-08 17:56:00,6.383,6.508,6.383,6.427,400000.0
2005-02-08 17:57:00,6.488,6.509,6.431,6.476,400000.0
2005-02-08 18:00:00,6.402,6.51,6.402,6.502,350000.0
2005-02-08 18:01:00,6.462,6.524,6.37,6.428,450000.0
2005-02-08 18:03:00,6.44,6.466,6.404,6.452,350000.0
2005-02-08 18:04:00,6.499,6.499,6.347,6.413,400000.0
2005-02-08 18:05:00,6.419,6.499,6.334,6.499,550000.0
2005-02-08 18:06:00,6.451,6.476,6.352,6.352,450000.0
2005-02-08 18:07:00,6.506,6.506,6.372,6.496,400000.0
2005-02-08 18:11:00,6.411,6.524,6.399,6.483,450000.0
2005-02-08 18:12:00,6.418,6.463,6.418,6.463,200000.0
2005-02-08 18:13:00,6.438,6.519,6.431,6.519,300000.0
2005-02-08 18:14:00,6.372,6.467,6.368,6.467,400000.0
2005-02-08 18:15:00,6.403,6.49,6.403,6.49,100000.0
2005-02-08 18:16:00,6.383,6.509,6.378,6.378,400000.0
2005-02-08 18:17:00,6.485,6.504,6.387,6.459,350000.0
2005-02-08 18:18:00,6.451,6.549,6.389,6.389,500000.0
2005-02-08 18:19:00,6.475,6.482,6.425,6.482,200000.0
2005-02-08 18:20:00,6.419,6.512,6.375,6.474,400000.0
2005-02-08 18:21:00,6.438,6.515,6.407,6.482,550000.0
2005-02-08 18:22:00,6.389,6.471,6.389,6.421,400000.0
2005-02-08 18:25:00,6.441,6.51,6.405,6.437,500000.0
2005-02-08 18:26:00,6.44,6.512,6.398,6.508,550000.0
2005-02-08 18:27:00,6.501,6.522,6.501,6.522,100000.0
2005-02-08 18:28:00,6.489,6.496,6.388,6.496,350000.0
2005-02-08 18:29:00,6.439,6.517,6.407,6.517,350000.0
2005-02-08 18:30:00,6.494,6.533,6.397,6.474,450000.0
2005-02-08 18:31:00,6.492,6.51,6.416,6.491,350000.0
2005-02-08 18:32:00,6.435,6.502,6.364,6.437,450000.0
2005-02-08 18:33:00,6.493,6.521,6.419,6.421,300000.0
2005-02-08 18:34:00,6.498,6.534,6.425,6.531,400000.0
2005-02-08 18:35:00,6.456,6.536,6.456,6.481,350000.0
2005-02-08 18:37:00,6.478,6.578,6.467,6.497,500000.0
2005-02-08 18:39:00,6.516,6.535,6.44,6.516,400000.0
2005-02-08 18:41:00,6.451,6.503,6.423,6.49,500000.0
2005-02-08 18:42:00,6.458,6.508,6.394,6.432,550000.0
2005-02-08 18:44:00,6.485,6.503,6.4,6.449,500000.0
2005-02-08 18:45:00,6.426,6.555,6.426,6.501,350000.0
2005-02-08 18:46:00,6.416,6.53,6.403,6.53,350000.0
2005-02-08 18:47:00,6.412,6.577,6.412,6.5,400000.0
2005-02-08 18:48:00,6.47,6.483,6.409,6.478,350000.0
2005-02-08 18:50:00,6.521,6.521,6.521,6.521,50000.0
2005-02-08 18:51:00,6.472,6.493,6.393,6.415,450000.0
2005-02-08 18:52:00,6.454,6.513,6.382,6.51,550000.0
2005-02-08 18:53:00,6.466,6.494,6.416,6.494,450000.0
2005-02-08 18:59:00,6.435,6.475,6.435,6.465,450000.0
2005-02-08 19:01:00,6.443,6.494,6.407,6.478,500000.0
2005-02-08 19:04:00,6.487,6.487,6.487,6.487,50000.0
2005-02-08 19:05:00,6.51,6.531,6.503,6.531,200000.0
2005-02-08 19:06:00,6.499,6.523,6.406,6.523,400000.0
2005-02-08 19:07:00,6.466,6.495,6.393,6.44,400000.0
2005-02-08 19:08:00,6.438,6.531,6.431,6.431,350000.0
2005-02-08 19:16:00,6.539,6.556,6.498,6.522,350000.0
2005-02-08 19:18:00,6.408,6.531,6.408,6.487,350000.0
2005-02-08 19:24:00,6.495,6.495,6.403,6.439,200000.0
2005-02-08 19:25:00,6.47,6.532,6.435,6.435,200000.0
2005-02-08 19:26:00,6.425,6.508,6.424,6.494,300000.0
2005-02-08 19:27:00,6.432,6.56,6.416,6.442,350000.0
2005-02-08 19:29:00,6.533,6.533,6.43,6.43,100000.0
2005-02-08 19:30:00,6.538,6.538,6.403,6.427,400000.0
2005-02-08 19:35:00,6.513,6.513,6.43,6.463,200000.0
2005-02-08 19:36:00,6.449,6.528,6.441,6.516,200000.0
2005-02-08 19:37:00,6.415,6.499,6.4,6.493,300000.0
2005-02-08 19:38:00,6.434,6.555,6.434,6.555,100000.0
2005-02-08 19:39:00,6.517,6.547,6.494,6.514,200000.0
2005-02-08 19:41:00,6.504,6.539,6.41,6.537,300000.0
2005-02-08 19:42:00,6.413,6.413,6.413,6.413,50000.0
2005-02-08 19:43:00,6.425,6.508,6.424,6.494,300000.0
2005-02-08 19:44:00,6.42,6.539,6.42,6.539,100000.0
2005-02-08 19:47:00,6.497,6.497,6.396,6.435,200000.0
2005-02-08 19:48:00,6.5,6.5,6.492,6.492,150000.0
2005-02-08 19:49:00,6.415,6.498,6.414,6.484,300000.0
2005-02-08 19:52:00,6.489,6.533,6.421,6.452,400000.0
2005-02-08 19:54:00,6.495,6.495,6.403,6.439,200000.0
2005-02-08 19:57:00,6.368,6.481,6.368,6.462,350000.0
2005-02-08 19:58:00,6.437,6.444,6.437,6.444,100000.0
2005-02-08 19:59:00,6.436,6.438,6.432,6.432,150000.0
2005-02-08 20:00:00,6.371,6.502,6.371,6.411,350000.0
2005-02-08 20:01:00,6.528,6.528,6.404,6.408,200000.0
2005-02-08 20:03:00,6.555,6.575,6.45,6.45,400000.0
2005-02-08 20:04:00,6.529,6.534,6.404,6.509,350000.0
2005-02-08 20:05:00,6.508,6.524,6.389,6.481,700000.0
2005-02-08 20:08:00,6.499,6.499,6.42,6.453,200000.0
2005-02-08 20:09:00,6.423,6.423,6.393,6.393,200000.0
2005-02-08 20:10:00,6.405,6.488,6.404,6.474,300000.0
2005-02-08 20:11:00,6.396,6.513,6.396,6.513,100000.0
2005-02-08 20:12:00,6.394,6.394,6.394,6.394,50000.0
2005-02-08 20:13:00,6.527,6.527,6.423,6.423,200000.0
2005-02-08 20:16:00,6.486,6.49,6.452,6.47,250000.0
2005-02-08 20:17:00,6.486,6.502,6.403,6.468,250000.0
2005-02-08 20:18:00,6.39,6.495,6.39,6.495,300000.0
2005-02-08 20:19:00,6.439,6.497,6.407,6.497,250000.0
2005-02-08 20:20:00,6.49,6.545,6.396,6.396,650000.0
2005-02-08 20:21:00,6.438,6.438,6.388,6.388,100000.0
2005-02-08 20:23:00,6.36,6.493,6.36,6.493,350000.0
2005-02-08 20:24:00,6.384,6.515,6.383,6.388,250000.0
2005-02-08 20:25:00,6.508,6.508,6.383,6.404,250000.0
2005-02-08 20:27:00,6.477,6.506,6.42,6.478,350000.0
2005-02-08 20:29:00,6.485,6.485,6.393,6.429,200000.0
2005-02-08 20:30:00,6.471,6.471,6.403,6.458,200000.0
2005-02-08 20:31:00,6.395,6.478,6.394,6.464,300000.0
2005-02-08 20:38:00,6.488,6.488,6.403,6.435,200000.0
2005-02-08 20:56:00,6.497,6.497,6.413,6.445,200000.0
2005-02-08 20:59:00,6.412,6.48,6.412,6.454,300000.0
2005-02-08 21:00:00,6.417,6.453,6.417,6.453,100000.0
2005-02-08 21:01:00,6.412,6.442,6.412,6.442,100000.0
2005-02-08 21:02:00,6.434,6.434,6.434,6.434,50000.0
2005-02-08 21:03:00,6.491,6.491,6.491,6.491,50000.0
2005-02-08 21:14:00,6.475,6.475,6.383,6.419,200000.0
2005-02-08 21:16:00,6.46,6.506,6.452,6.452,200000.0
2005-02-08 21:17:00,6.499,6.499,6.463,6.465,150000.0
2005-02-08 21:27:00,6.433,6.469,6.385,6.385,150000.0
2005-02-08 21:28:00,6.52,6.52,6.456,6.456,250000.0
2005-02-08 21:29:00,6.452,6.476,6.45,6.45,200000.0
2005-02-08 21:39:00,6.487,6.487,6.402,6.435,200000.0
2005-02-08 21:40:00,6.457,6.457,6.411,6.411,150000.0
2005-02-08 21:41:00,6.377,6.454,6.36,6.454,300000.0
2005-02-08 21:55:00,6.474,6.474,6.374,6.414,200000.0
2005-02-08 22:09:00,6.486,6.486,6.402,6.434,200000.0
2005-02-08 23:20:00,6.533,6.533,6.492,6.492,300000.0
2005-02-08 23:30:00,6.507,6.507,6.423,6.455,200000.0
2005-02-08 23:31:00,6.449,6.449,6.413,6.413,100000.0
2005-02-09 00:00:00,6.52,6.62,6.47,6.59,250000.0
2005-02-09 00:02:00,6.482,6.5,6.44,6.47,250000.0
2005-02-09 00:09:00,6.461,6.484,6.394,6.464,200000.0
2005-02-09 00:12:00,6.465,6.465,6.373,6.409,200000.0
2005-02-09 00:31:00,6.476,6.476,6.392,6.424,200000.0
2005-02-09 00:39:00,6.465,6.465,6.373,6.409,200000.0
2005-02-09 00:47:00,6.479,6.479,6.4,6.433,200000.0
2005-02-09 01:17:00,6.476,6.476,6.376,6.414,200000.0
2005-02-09 01:23:00,6.483,6.483,6.4,6.433,200000.0
2005-02-09 01:25:00,6.478,6.478,6.451,6.451,150000.0
2005-02-09 01:39:00,6.469,6.477,6.428,6.428,150000.0
2005-02-09 01:45:00,6.464,6.464,6.365,6.405,200000.0
2005-02-09 01:59:00,6.452,6.452,6.347,6.385,200000.0
2005-02-09 02:00:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 02:22:00,6.458,6.458,6.378,6.413,200000.0
2005-02-09 02:25:00,6.456,6.456,6.35,6.387,200000.0
2005-02-09 02:37:00,6.363,6.444,6.35,6.436,250000.0
2005-02-09 03:00:00,6.493,6.502,6.477,6.502,150000.0
2005-02-09 03:01:00,6.397,6.479,6.397,6.474,150000.0
2005-02-09 03:02:00,6.485,6.508,6.485,6.508,200000.0
2005-02-09 03:07:00,6.467,6.467,6.36,6.398,200000.0
2005-02-09 03:15:00,6.455,6.49,6.397,6.49,400000.0
2005-02-09 03:17:00,6.423,6.442,6.349,6.387,250000.0
2005-02-09 03:18:00,6.34,6.476,6.34,6.476,200000.0
2005-02-09 03:20:00,6.461,6.461,6.33,6.335,550000.0
2005-02-09 03:21:00,6.468,6.468,6.468,6.468,50000.0
2005-02-09 03:22:00,6.416,6.515,6.363,6.406,300000.0
2005-02-09 03:28:00,6.36,6.36,6.358,6.358,100000.0
2005-02-09 03:33:00,6.436,6.492,6.398,6.433,350000.0
2005-02-09 03:34:00,6.38,6.501,6.38,6.47,250000.0
2005-02-09 03:35:00,6.497,6.497,6.381,6.469,400000.0
2005-02-09 03:36:00,6.443,6.443,6.443,6.443,100000.0
2005-02-09 03:46:00,6.437,6.437,6.336,6.375,200000.0
2005-02-09 03:49:00,6.418,6.445,6.361,6.445,300000.0
2005-02-09 03:50:00,6.497,6.51,6.418,6.419,300000.0
2005-02-09 03:51:00,6.417,6.435,6.372,6.435,150000.0
2005-02-09 03:52:00,6.424,6.49,6.424,6.49,150000.0
2005-02-09 03:53:00,6.394,6.406,6.34,6.34,200000.0
2005-02-09 03:54:00,6.392,6.452,6.364,6.364,350000.0
2005-02-09 03:55:00,6.405,6.405,6.405,6.405,50000.0
2005-02-09 03:56:00,6.474,6.474,6.446,6.446,100000.0
2005-02-09 03:57:00,6.409,6.445,6.334,6.335,200000.0
2005-02-09 03:59:00,6.435,6.435,6.343,6.379,200000.0
2005-02-09 04:02:00,6.435,6.435,6.343,6.379,200000.0
2005-02-09 04:08:00,6.446,6.446,6.362,6.395,200000.0
2005-02-09 04:09:00,6.384,6.384,6.344,6.344,150000.0
2005-02-09 04:20:00,6.341,6.464,6.295,6.438,500000.0
2005-02-09 04:21:00,6.414,6.422,6.404,6.422,150000.0
2005-02-09 04:24:00,6.444,6.444,6.344,6.383,200000.0
2005-02-09 04:30:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 04:35:00,6.373,6.432,6.34,6.428,300000.0
2005-02-09 04:36:00,6.359,6.442,6.359,6.442,100000.0
2005-02-09 05:02:00,6.435,6.435,6.334,6.374,200000.0
2005-02-09 05:07:00,6.443,6.443,6.36,6.393,200000.0
2005-02-09 05:08:00,6.426,6.426,6.353,6.353,100000.0
2005-02-09 05:16:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 05:42:00,6.399,6.413,6.376,6.376,150000.0
2005-02-09 05:43:00,6.449,6.449,6.343,6.343,250000.0
2005-02-09 05:49:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 05:51:00,6.434,6.466,6.396,6.448,450000.0
2005-02-09 06:00:00,6.427,6.484,6.427,6.427,150000.0
2005-02-09 06:04:00,6.424,6.474,6.333,6.384,400000.0
2005-02-09 06:07:00,6.442,6.442,6.441,6.441,100000.0
2005-02-09 06:08:00,6.448,6.451,6.343,6.446,400000.0
2005-02-09 06:10:00,6.448,6.448,6.446,6.446,150000.0
2005-02-09 06:31:00,6.452,6.49,6.395,6.399,400000.0
2005-02-09 06:34:00,6.455,6.455,6.363,6.399,200000.0
2005-02-09 06:41:00,6.503,6.503,6.463,6.463,300000.0
2005-02-09 06:59:00,6.455,6.455,6.35,6.387,200000.0
2005-02-09 07:03:00,6.412,6.5,6.411,6.411,250000.0
2005-02-09 07:12:00,6.462,6.507,6.39,6.49,250000.0
2005-02-09 07:28:00,6.349,6.435,6.349,6.435,100000.0
2005-02-09 07:44:00,6.483,6.527,6.411,6.429,300000.0
2005-02-09 07:46:00,6.453,6.454,6.453,6.454,100000.0
2005-02-09 07:47:00,6.469,6.469,6.387,6.469,150000.0
2005-02-09 07:49:00,6.394,6.498,6.394,6.463,150000.0
2005-02-09 07:51:00,6.42,6.512,6.408,6.506,600000.0
2005-02-09 07:52:00,6.496,6.496,6.37,6.37,150000.0
2005-02-09 07:53:00,6.367,6.473,6.367,6.473,200000.0
2005-02-09 07:54:00,6.43,6.432,6.425,6.425,150000.0
2005-02-09 08:01:00,6.427,6.505,6.374,6.374,350000.0
2005-02-09 08:02:00,6.384,6.508,6.369,6.423,750000.0
2005-02-09 08:04:00,6.393,6.452,6.351,6.351,300000.0
2005-02-09 08:19:00,6.394,6.458,6.394,6.411,250000.0
2005-02-09 08:30:00,6.466,6.493,6.402,6.452,400000.0
2005-02-09 08:38:00,6.48,6.56,6.394,6.413,650000.0
2005-02-09 08:39:00,6.431,6.481,6.37,6.37,250000.0
2005-02-09 08:44:00,6.431,6.473,6.421,6.471,350000.0
2005-02-09 09:02:00,6.388,6.491,6.388,6.433,550000.0
2005-02-09 09:05:00,6.457,6.503,6.383,6.487,400000.0
2005-02-09 09:06:00,6.46,6.513,6.384,6.428,350000.0
2005-02-09 09:12:00,6.452,6.452,6.326,6.37,550000.0
2005-02-09 09:15:00,6.428,6.5,6.398,6.468,350000.0
2005-02-09 09:21:00,6.437,6.508,6.386,6.508,550000.0
2005-02-09 09:33:00,6.489,6.528,6.394,6.514,450000.0
2005-02-09 09:41:00,6.437,6.495,6.381,6.381,350000.0
2005-02-09 09:43:00,6.511,6.513,6.419,6.493,200000.0
2005-02-09 09:47:00,6.428,6.537,6.428,6.49,300000.0
2005-02-09 09:48:00,6.528,6.549,6.414,6.45,450000.0
2005-02-09 09:49:00,6.441,6.476,6.364,6.42,350000.0
2005-02-09 09:50:00,6.42,6.509,6.379,6.384,500000.0
2005-02-09 09:51:00,6.487,6.487,6.399,6.419,350000.0
2005-02-09 09:52:00,6.509,6.509,6.373,6.465,400000.0
2005-02-09 09:53:00,6.357,6.479,6.357,6.388,400000.0
2005-02-09 09:54:00,6.503,6.511,6.375,6.475,350000.0
2005-02-09 10:00:00,6.487,6.487,6.38,6.483,550000.0
2005-02-09 10:08:00,6.513,6.514,6.39,6.514,300000.0
2005-02-09 10:09:00,6.508,6.509,6.365,6.497,450000.0
2005-02-09 10:10:00,6.486,6.499,6.382,6.496,550000.0
2005-02-09 10:11:00,6.498,6.499,6.371,6.371,500000.0
2005-02-09 10:12:00,6.499,6.499,6.377,6.455,350000.0
2005-02-09 10:13:00,6.439,6.521,6.391,6.407,500000.0
2005-02-09 10:19:00,6.429,6.524,6.391,6.464,400000.0
2005-02-09 10:20:00,6.418,6.457,6.378,6.378,550000.0
2005-02-09 10:21:00,6.453,6.499,6.439,6.481,400000.0
2005-02-09 10:22:00,6.343,6.467,6.343,6.412,400000.0
2005-02-09 10:23:00,6.497,6.522,6.383,6.481,450000.0
2005-02-09 10:24:00,6.518,6.524,6.378,6.517,900000.0
2005-02-09 10:25:00,6.392,6.482,6.325,6.46,700000.0
2005-02-09 10:26:00,6.501,6.501,6.383,6.383,350000.0
2005-02-09 10:30:00,6.428,6.49,6.368,6.418,400000.0
2005-02-09 10:33:00,6.469,6.501,6.378,6.475,400000.0
2005-02-09 10:36:00,6.413,6.513,6.388,6.392,500000.0
2005-02-09 10:37:00,6.509,6.509,6.379,6.419,400000.0
2005-02-09 10:38:00,6.37,6.509,6.37,6.482,400000.0
2005-02-09 10:39:00,6.48,6.514,6.37,6.37,650000.0
2005-02-09 10:42:00,6.462,6.508,6.37,6.472,750000.0
2005-02-09 10:43:00,6.467,6.513,6.378,6.396,400000.0
2005-02-09 10:45:00,6.474,6.514,6.378,6.459,350000.0
2005-02-09 10:46:00,6.468,6.513,6.401,6.513,400000.0
2005-02-09 10:47:00,6.476,6.513,6.376,6.376,350000.0
2005-02-09 10:48:00,6.418,6.509,6.37,6.509,450000.0
2005-02-09 10:51:00,6.476,6.513,6.378,6.496,550000.0
2005-02-09 10:52:00,6.474,6.509,6.358,6.472,950000.0
2005-02-09 10:56:00,6.457,6.536,6.385,6.515,400000.0
2005-02-09 10:58:00,6.401,6.509,6.366,6.437,350000.0
2005-02-09 10:59:00,6.489,6.513,6.366,6.366,450000.0
2005-02-09 11:00:00,6.428,6.514,6.377,6.408,350000.0
2005-02-09 11:01:00,6.377,6.511,6.377,6.464,500000.0
2005-02-09 11:03:00,6.425,6.508,6.375,6.418,550000.0
2005-02-09 11:09:00,6.496,6.496,6.383,6.477,500000.0
2005-02-09 11:10:00,6.361,6.488,6.361,6.425,400000.0
2005-02-09 11:11:00,6.496,6.519,6.388,6.486,350000.0
2005-02-09 11:12:00,6.499,6.519,6.411,6.48,550000.0
2005-02-09 11:13:00,6.483,6.521,6.388,6.521,500000.0
2005-02-09 11:18:00,6.429,6.471,6.42,6.449,350000.0
2005-02-09 11:19:00,6.402,6.513,6.378,6.513,550000.0
2005-02-09 11:20:00,6.477,6.488,6.371,6.419,400000.0
2005-02-09 11:23:00,6.376,6.495,6.353,6.366,500000.0
2005-02-09 11:25:00,6.401,6.504,6.399,6.401,550000.0
2005-02-09 11:26:00,6.488,6.508,6.396,6.508,400000.0
2005-02-09 11:28:00,6.37,6.453,6.346,6.453,350000.0
2005-02-09 11:29:00,6.419,6.507,6.399,6.429,500000.0
2005-02-09 11:31:00,6.484,6.513,6.406,6.468,350000.0
2005-02-09 11:37:00,6.403,6.494,6.347,6.466,400000.0
2005-02-09 11:38:00,6.472,6.494,6.406,6.479,400000.0
2005-02-09 11:39:00,6.425,6.502,6.383,6.408,350000.0
2005-02-09 11:40:00,6.418,6.518,6.386,6.458,400000.0
2005-02-09 11:43:00,6.504,6.506,6.404,6.506,350000.0
2005-02-09 11:45:00,6.403,6.479,6.373,6.475,550000.0
2005-02-09 11:47:00,6.444,6.503,6.357,6.47,500000.0
2005-02-09 11:48:00,6.466,6.506,6.409,6.479,400000.0
2005-02-09 11:51:00,6.343,6.46,6.342,6.46,450000.0
2005-02-09 11:52:00,6.443,6.579,6.428,6.53,450000.0
2005-02-09 11:53:00,6.391,6.518,6.391,6.425,400000.0
2005-02-09 11:56:00,6.463,6.555,6.463,6.467,350000.0
2005-02-09 11:58:00,6.419,6.533,6.405,6.533,350000.0
2005-02-09 12:01:00,6.524,6.534,6.426,6.449,500000.0
2005-02-09 12:02:00,6.516,6.534,6.412,6.412,400000.0
2005-02-09 12:06:00,6.512,6.526,6.457,6.526,350000.0
2005-02-09 12:07:00,6.529,6.531,6.39,6.469,450000.0
2005-02-09 12:08:00,6.518,6.531,6.408,6.531,450000.0
2005-02-09 12:10:00,6.478,6.506,6.406,6.453,400000.0
2005-02-09 12:15:00,6.442,6.515,6.398,6.433,400000.0
2005-02-09 12:18:00,6.492,6.492,6.406,6.406,450000.0
2005-02-09 12:19:00,6.43,6.484,6.355,6.387,450000.0
2005-02-09 12:21:00,6.478,6.531,6.411,6.493,500000.0
2005-02-09 12:22:00,6.519,6.519,6.406,6.481,400000.0
2005-02-09 12:31:00,6.489,6.489,6.423,6.479,350000.0
2005-02-09 12:33:00,6.521,6.523,6.398,6.398,250000.0
2005-02-09 12:36:00,6.543,6.55,6.429,6.508,350000.0
2005-02-09 12:38:00,6.488,6.518,6.387,6.455,450000.0
2005-02-09 12:39:00,6.492,6.533,6.391,6.487,450000.0
2005-02-09 12:41:00,6.476,6.52,6.387,6.52,450000.0
2005-02-09 12:44:00,6.478,6.527,6.393,6.406,450000.0
2005-02-09 12:47:00,6.437,6.519,6.376,6.443,350000.0
2005-02-09 12:48:00,6.441,6.571,6.436,6.508,550000.0
2005-02-09 12:49:00,6.438,6.521,6.412,6.422,450000.0
2005-02-09 12:51:00,6.388,6.517,6.35,6.517,500000.0
2005-02-09 12:53:00,6.398,6.499,6.398,6.486,500000.0
2005-02-09 12:57:00,6.458,6.504,6.371,6.371,400000.0
2005-02-09 12:58:00,6.414,6.49,6.348,6.377,400000.0
2005-02-09 13:05:00,6.371,6.479,6.371,6.478,400000.0
2005-02-09 13:07:00,6.529,6.543,6.416,6.463,500000.0
2005-02-09 13:11:00,6.408,6.497,6.408,6.479,400000.0
2005-02-09 13:12:00,6.503,6.503,6.39,6.397,550000.0
2005-02-09 13:13:00,6.519,6.519,6.378,6.483,450000.0
2005-02-09 13:14:00,6.389,6.519,6.389,6.506,350000.0
2005-02-09 13:15:00,6.44,6.524,6.38,6.478,400000.0
2005-02-09 13:16:00,6.487,6.487,6.379,6.478,350000.0
2005-02-09 13:18:00,6.378,6.524,6.378,6.506,400000.0
2005-02-09 13:20:00,6.417,6.489,6.383,6.442,500000.0
2005-02-09 13:21:00,6.383,6.499,6.381,6.381,350000.0
2005-02-09 13:22:00,6.412,6.518,6.404,6.428,400000.0
2005-02-09 13:23:00,6.439,6.514,6.388,6.401,350000.0
2005-02-09 13:24:00,6.504,6.551,6.44,6.447,450000.0
2005-02-09 13:25:00,6.502,6.523,6.439,6.523,350000.0
2005-02-09 13:26:00,6.447,6.531,6.394,6.443,550000.0
2005-02-09 13:27:00,6.422,6.519,6.422,6.486,500000.0
2005-02-09 13:28:00,6.482,6.524,6.391,6.442,400000.0
2005-02-09 13:29:00,6.516,6.516,6.362,6.478,350000.0
2005-02-09 13:30:00,6.532,6.543,6.428,6.429,450000.0
2005-02-09 13:31:00,6.405,6.531,6.405,6.512,450000.0
2005-02-09 13:38:00,6.442,6.519,6.397,6.519,400000.0
2005-02-09 13:43:00,6.504,6.524,6.389,6.493,500000.0
2005-02-09 13:51:00,6.524,6.524,6.416,6.416,350000.0
2005-02-09 13:52:00,6.542,6.542,6.418,6.519,350000.0
2005-02-09 13:53:00,6.434,6.511,6.36,6.438,450000.0
2005-02-09 13:54:00,6.49,6.553,6.428,6.522,400000.0
2005-02-09 13:56:00,6.527,6.576,6.411,6.411,400000.0
2005-02-09 13:57:00,6.462,6.547,6.426,6.426,400000.0
2005-02-09 13:59:00,6.504,6.504,6.421,6.453,200000.0
2005-02-09 14:01:00,6.491,6.542,6.439,6.526,400000.0
2005-02-09 14:02:00,6.519,6.521,6.406,6.473,350000.0
2005-02-09 14:03:00,6.491,6.496,6.423,6.496,350000.0
2005-02-09 14:05:00,6.452,6.526,6.452,6.503,200000.0
2005-02-09 14:06:00,6.515,6.527,6.417,6.499,350000.0
2005-02-09 14:07:00,6.49,6.527,6.4,6.496,400000.0
2005-02-09 14:08:00,6.47,6.544,6.431,6.474,400000.0
2005-02-09 14:09:00,6.393,6.518,6.393,6.425,550000.0
2005-02-09 14:11:00,6.448,6.493,6.415,6.493,400000.0
2005-02-09 14:12:00,6.525,6.533,6.492,6.532,450000.0
2005-02-09 14:15:00,6.376,6.513,6.376,6.427,500000.0
2005-02-09 14:18:00,6.401,6.514,6.401,6.514,400000.0
2005-02-09 14:19:00,6.48,6.511,6.378,6.501,500000.0
2005-02-09 14:21:00,6.401,6.509,6.383,6.441,450000.0
2005-02-09 14:23:00,6.426,6.509,6.426,6.445,400000.0
2005-02-09 14:25:00,6.43,6.493,6.412,6.426,350000.0
2005-02-09 14:26:00,6.446,6.51,6.396,6.449,350000.0
2005-02-09 14:27:00,6.45,6.509,6.371,6.433,400000.0
2005-02-09 14:28:00,6.485,6.517,6.417,6.466,400000.0
2005-02-09 14:38:00,6.479,6.52,6.431,6.481,400000.0
2005-02-09 14:39:00,6.499,6.54,6.412,6.418,500000.0
2005-02-09 14:40:00,6.454,6.508,6.411,6.44,400000.0
2005-02-09 14:43:00,6.486,6.517,6.383,6.517,500000.0
2005-02-09 14:47:00,6.483,6.522,6.397,6.503,350000.0
2005-02-09 14:52:00,6.515,6.515,6.404,6.438,450000.0
2005-02-09 14:53:00,6.429,6.521,6.411,6.463,400000.0
2005-02-09 14:54:00,6.371,6.512,6.371,6.415,550000.0
2005-02-09 14:55:00,6.479,6.517,6.395,6.395,450000.0
2005-02-09 14:56:00,6.48,6.488,6.364,6.45,550000.0
2005-02-09 14:57:00,6.469,6.473,6.374,6.462,450000.0
2005-02-09 14:58:00,6.397,6.463,6.371,6.452,400000.0
2005-02-09 14:59:00,6.434,6.507,6.376,6.507,550000.0
2005-02-09 15:01:00,6.467,6.504,6.389,6.459,450000.0
2005-02-09 15:07:00,6.367,6.468,6.34,6.46,350000.0
2005-02-09 15:09:00,6.482,6.482,6.327,6.368,450000.0
2005-02-09 15:10:00,6.369,6.457,6.334,6.398,400000.0
2005-02-09 15:11:00,6.42,6.512,6.379,6.397,500000.0
2005-02-09 15:12:00,6.401,6.401,6.401,6.401,50000.0
2005-02-09 15:13:00,6.481,6.51,6.41,6.507,400000.0
2005-02-09 15:14:00,6.404,6.404,6.367,6.367,100000.0
2005-02-09 15:17:00,6.436,6.476,6.357,6.426,450000.0
2005-02-09 15:19:00,6.429,6.475,6.397,6.458,450000.0
2005-02-09 15:21:00,6.454,6.499,6.381,6.499,250000.0
2005-02-09 15:22:00,6.46,6.498,6.42,6.462,450000.0
2005-02-09 15:23:00,6.41,6.498,6.41,6.473,400000.0
2005-02-09 15:24:00,6.476,6.503,6.398,6.486,350000.0
2005-02-09 15:25:00,6.519,6.525,6.419,6.479,350000.0
2005-02-09 15:26:00,6.411,6.534,6.41,6.41,550000.0
2005-02-09 15:27:00,6.391,6.478,6.38,6.406,350000.0
2005-02-09 15:28:00,6.41,6.51,6.41,6.46,350000.0
2005-02-09 15:29:00,6.469,6.469,6.411,6.411,150000.0
2005-02-09 15:30:00,6.462,6.476,6.371,6.417,450000.0
2005-02-09 15:31:00,6.417,6.527,6.417,6.421,500000.0
2005-02-09 15:32:00,6.419,6.496,6.381,6.459,450000.0
2005-02-09 15:33:00,6.429,6.445,6.35,6.428,400000.0
2005-02-09 15:34:00,6.342,6.542,6.342,6.375,400000.0
2005-02-09 15:35:00,6.416,6.474,6.391,6.417,400000.0
2005-02-09 15:36:00,6.443,6.495,6.379,6.495,550000.0
2005-02-09 15:37:00,6.372,6.487,6.363,6.444,400000.0
2005-02-09 15:38:00,6.416,6.499,6.411,6.455,450000.0
2005-02-09 15:39:00,6.466,6.466,6.341,6.398,350000.0
2005-02-09 15:40:00,6.384,6.521,6.384,6.402,450000.0
2005-02-09 15:41:00,6.329,6.439,6.329,6.434,400000.0
2005-02-09 15:42:00,6.467,6.467,6.337,6.368,350000.0
2005-02-09 15:43:00,6.385,6.425,6.328,6.341,450000.0
2005-02-09 15:44:00,6.46,6.487,6.383,6.475,350000.0
2005-02-09 15:45:00,6.481,6.481,6.368,6.458,450000.0
2005-02-09 15:46:00,6.378,6.49,6.378,6.39,400000.0
2005-02-09 15:47:00,6.444,6.474,6.329,6.344,550000.0
2005-02-09 15:48:00,6.374,6.409,6.323,6.353,350000.0
2005-02-09 15:49:00,6.435,6.48,6.421,6.473,350000.0
2005-02-09 15:50:00,6.365,6.449,6.297,6.449,550000.0
2005-02-09 15:51:00,6.426,6.442,6.315,6.336,350000.0
2005-02-09 15:52:00,6.341,6.506,6.337,6.362,350000.0
2005-02-09 15:53:00,6.433,6.469,6.332,6.422,500000.0
2005-02-09 15:54:00,6.434,6.448,6.389,6.448,450000.0
2005-02-09 15:55:00,6.313,6.434,6.294,6.434,500000.0
2005-02-09 15:56:00,6.308,6.435,6.308,6.392,450000.0
2005-02-09 15:57:00,6.381,6.426,6.353,6.398,450000.0
2005-02-09 15:58:00,6.352,6.461,6.306,6.461,500000.0
2005-02-09 15:59:00,6.471,6.471,6.347,6.379,450000.0
2005-02-09 16:00:00,6.419,6.43,6.295,6.417,500000.0
2005-02-09 16:01:00,6.456,6.456,6.339,6.339,400000.0
2005-02-09 16:02:00,6.339,6.452,6.311,6.409,550000.0
2005-02-09 16:03:00,6.485,6.493,6.375,6.439,450000.0
2005-02-09 16:04:00,6.331,6.428,6.278,6.428,550000.0
2005-02-09 16:05:00,6.394,6.504,6.363,6.408,550000.0
2005-02-09 16:06:00,6.385,6.488,6.346,6.462,350000.0
2005-02-09 16:07:00,6.396,6.497,6.387,6.387,500000.0
2005-02-09 16:08:00,6.359,6.452,6.355,6.392,550000.0
2005-02-09 16:09:00,6.353,6.48,6.317,6.48,350000.0
2005-02-09 16:10:00,6.474,6.48,6.384,6.476,500000.0
2005-02-09 16:11:00,6.368,6.547,6.368,6.368,500000.0
2005-02-09 16:12:00,6.396,6.446,6.368,6.4,350000.0
2005-02-09 16:13:00,6.39,6.482,6.374,6.482,450000.0
2005-02-09 16:14:00,6.497,6.497,6.375,6.423,500000.0
2005-02-09 16:15:00,6.463,6.463,6.316,6.33,350000.0
2005-02-09 16:16:00,6.426,6.509,6.388,6.455,550000.0
2005-02-09 16:17:00,6.458,6.522,6.381,6.381,350000.0
2005-02-09 16:18:00,6.481,6.481,6.343,6.45,400000.0
2005-02-09 16:19:00,6.475,6.475,6.346,6.369,300000.0
2005-02-09 16:20:00,6.467,6.467,6.317,6.355,550000.0
2005-02-09 16:21:00,6.385,6.467,6.337,6.436,500000.0
2005-02-09 16:22:00,6.442,6.47,6.373,6.417,450000.0
2005-02-09 16:23:00,6.37,6.49,6.351,6.351,400000.0
2005-02-09 16:24:00,6.413,6.469,6.321,6.469,550000.0
2005-02-09 16:25:00,6.444,6.47,6.381,6.47,350000.0
2005-02-09 16:26:00,6.42,6.42,6.275,6.303,550000.0
2005-02-09 16:27:00,6.325,6.417,6.325,6.417,200000.0
2005-02-09 16:28:00,6.433,6.478,6.386,6.471,400000.0
2005-02-09 16:29:00,6.407,6.407,6.367,6.367,150000.0
2005-02-09 16:30:00,6.38,6.486,6.368,6.438,550000.0
2005-02-09 16:31:00,6.389,6.497,6.354,6.405,400000.0
2005-02-09 16:32:00,6.394,6.429,6.363,6.373,200000.0
2005-02-09 16:33:00,6.35,6.453,6.35,6.389,350000.0
2005-02-09 16:34:00,6.43,6.484,6.385,6.477,350000.0
2005-02-09 16:35:00,6.385,6.485,6.354,6.382,500000.0
2005-02-09 16:36:00,6.474,6.474,6.387,6.394,500000.0
2005-02-09 16:37:00,6.474,6.474,6.378,6.388,500000.0
2005-02-09 16:38:00,6.323,6.455,6.316,6.344,450000.0
2005-02-09 16:39:00,6.398,6.483,6.368,6.456,500000.0
2005-02-09 16:40:00,6.351,6.451,6.351,6.385,200000.0
2005-02-09 16:42:00,6.378,6.482,6.363,6.479,500000.0
2005-02-09 16:44:00,6.465,6.465,6.327,6.327,400000.0
2005-02-09 16:45:00,6.325,6.405,6.316,6.375,400000.0
2005-02-09 16:47:00,6.366,6.528,6.354,6.388,600000.0
2005-02-09 16:48:00,6.459,6.484,6.366,6.421,500000.0
2005-02-09 16:49:00,6.442,6.483,6.358,6.358,450000.0
2005-02-09 16:50:00,6.403,6.406,6.403,6.406,100000.0
2005-02-09 16:51:00,6.491,6.491,6.362,6.362,400000.0
2005-02-09 16:52:00,6.394,6.489,6.382,6.489,450000.0
2005-02-09 16:53:00,6.39,6.461,6.35,6.398,350000.0
2005-02-09 16:58:00,6.386,6.491,6.381,6.445,500000.0
2005-02-09 16:59:00,6.404,6.484,6.382,6.386,400000.0
2005-02-09 17:03:00,6.407,6.48,6.368,6.437,500000.0
2005-02-09 17:05:00,6.49,6.501,6.371,6.449,400000.0
2005-02-09 17:06:00,6.499,6.507,6.373,6.459,350000.0
2005-02-09 17:07:00,6.466,6.499,6.381,6.434,500000.0
2005-02-09 17:08:00,6.361,6.504,6.361,6.428,500000.0
2005-02-09 17:09:00,6.458,6.491,6.359,6.409,300000.0
2005-02-09 17:10:00,6.47,6.512,6.4,6.46,350000.0
2005-02-09 17:11:00,6.512,6.568,6.398,6.398,400000.0
2005-02-09 17:13:00,6.42,6.518,6.412,6.498,450000.0
2005-02-09 17:14:00,6.412,6.473,6.351,6.457,550000.0
2005-02-09 17:16:00,6.475,6.475,6.371,6.443,450000.0
2005-02-09 17:17:00,6.404,6.468,6.404,6.468,100000.0
2005-02-09 17:18:00,6.435,6.487,6.383,6.487,350000.0
2005-02-09 17:19:00,6.365,6.458,6.342,6.458,450000.0
2005-02-09 17:20:00,6.445,6.473,6.346,6.375,350000.0
2005-02-09 17:23:00,6.391,6.475,6.378,6.464,550000.0
2005-02-09 17:24:00,6.457,6.457,6.349,6.386,350000.0
2005-02-09 17:25:00,6.468,6.505,6.382,6.505,400000.0
2005-02-09 17:28:00,6.427,6.488,6.361,6.361,550000.0
2005-02-09 17:33:00,6.443,6.476,6.362,6.476,400000.0
2005-02-09 17:34:00,6.471,6.51,6.365,6.51,450000.0
2005-02-09 17:35:00,6.467,6.528,6.405,6.466,500000.0
2005-02-09 17:37:00,6.509,6.509,6.366,6.462,550000.0
2005-02-09 17:38:00,6.439,6.503,6.407,6.439,400000.0
2005-02-09 17:39:00,6.486,6.491,6.393,6.412,350000.0
2005-02-09 17:40:00,6.425,6.546,6.425,6.509,500000.0
2005-02-09 17:41:00,6.472,6.491,6.413,6.464,400000.0
2005-02-09 17:42:00,6.371,6.488,6.365,6.467,500000.0
2005-02-09 17:43:00,6.513,6.514,6.369,6.4,400000.0
2005-02-09 17:44:00,6.488,6.511,6.406,6.474,450000.0
2005-02-09 17:45:00,6.412,6.514,6.403,6.428,550000.0
2005-02-09 17:48:00,6.496,6.511,6.402,6.511,400000.0
2005-02-09 17:49:00,6.469,6.514,6.424,6.478,350000.0
2005-02-09 17:51:00,6.428,6.508,6.367,6.418,550000.0
2005-02-09 17:52:00,6.471,6.511,6.371,6.378,350000.0
2005-02-09 17:53:00,6.457,6.508,6.424,6.424,500000.0
2005-02-09 17:54:00,6.435,6.514,6.408,6.514,350000.0
2005-02-09 17:55:00,6.41,6.508,6.403,6.473,350000.0
2005-02-09 17:56:00,6.402,6.569,6.402,6.45,400000.0
2005-02-09 17:57:00,6.501,6.544,6.453,6.502,400000.0
2005-02-09 17:58:00,6.507,6.527,6.453,6.485,450000.0
2005-02-09 17:59:00,6.397,6.53,6.39,6.53,350000.0
2005-02-09 18:00:00,6.443,6.55,6.438,6.531,350000.0
2005-02-09 18:01:00,6.507,6.55,6.407,6.469,450000.0
2005-02-09 18:02:00,6.455,6.572,6.455,6.533,500000.0
2005-02-09 18:03:00,6.482,6.508,6.445,6.492,350000.0
2005-02-09 18:04:00,6.548,6.557,6.424,6.475,400000.0
2005-02-09 18:05:00,6.47,6.556,6.42,6.543,550000.0
2005-02-09 18:06:00,6.477,6.517,6.388,6.388,450000.0
2005-02-09 18:07:00,6.541,6.541,6.413,6.523,400000.0
2005-02-09 18:08:00,6.533,6.533,6.467,6.467,100000.0
2005-02-09 18:09:00,6.438,6.471,6.425,6.471,200000.0
2005-02-09 18:10:00,6.498,6.498,6.436,6.463,200000.0
2005-02-09 18:11:00,6.407,6.514,6.367,6.496,450000.0
2005-02-09 18:12:00,6.532,6.532,6.504,6.504,100000.0
2005-02-09 18:13:00,6.439,6.536,6.402,6.536,300000.0
2005-02-09 18:14:00,6.466,6.591,6.466,6.523,400000.0
2005-02-09 18:16:00,6.406,6.523,6.402,6.402,400000.0
2005-02-09 18:17:00,6.486,6.486,6.426,6.426,100000.0
2005-02-09 18:18:00,6.484,6.541,6.406,6.406,500000.0
2005-02-09 18:19:00,6.523,6.537,6.42,6.504,400000.0
2005-02-09 18:20:00,6.469,6.574,6.429,6.502,400000.0
2005-02-09 18:22:00,6.511,6.522,6.438,6.456,400000.0
2005-02-09 18:24:00,6.527,6.538,6.436,6.538,400000.0
2005-02-09 18:26:00,6.46,6.548,6.419,6.548,550000.0
2005-02-09 18:27:00,6.552,6.552,6.483,6.483,100000.0
2005-02-09 18:28:00,6.522,6.522,6.401,6.52,350000.0
2005-02-09 18:29:00,6.481,6.546,6.446,6.546,350000.0
2005-02-09 18:32:00,6.469,6.55,6.418,6.472,450000.0
2005-02-09 18:33:00,6.525,6.56,6.461,6.462,300000.0
2005-02-09 18:34:00,6.544,6.586,6.476,6.568,400000.0
2005-02-09 18:35:00,6.489,6.566,6.489,6.498,350000.0
2005-02-09 18:39:00,6.547,6.561,6.458,6.533,400000.0
2005-02-09 18:40:00,6.542,6.555,6.424,6.481,250000.0
2005-02-09 18:41:00,6.46,6.532,6.438,6.499,500000.0
2005-02-09 18:42:00,6.478,6.524,6.424,6.455,550000.0
2005-02-09 18:43:00,6.504,6.55,6.429,6.55,400000.0
2005-02-09 18:44:00,6.512,6.577,6.442,6.489,500000.0
2005-02-09 18:47:00,6.417,6.551,6.417,6.514,400000.0
2005-02-09 18:49:00,6.446,6.521,6.445,6.521,300000.0
2005-02-09 18:50:00,6.501,6.501,6.487,6.487,100000.0
2005-02-09 18:51:00,6.506,6.538,6.434,6.444,450000.0
2005-02-09 18:54:00,6.504,6.539,6.438,6.438,150000.0
2005-02-09 18:55:00,6.453,6.577,6.427,6.496,350000.0
2005-02-09 18:57:00,6.546,6.547,6.435,6.527,450000.0
2005-02-09 19:00:00,6.493,6.573,6.441,6.562,350000.0
2005-02-09 19:07:00,6.491,6.515,6.414,6.459,400000.0
2005-02-09 19:08:00,6.473,6.586,6.473,6.478,350000.0
2005-02-09 19:11:00,6.513,6.513,6.414,6.453,200000.0
2005-02-09 19:13:00,6.473,6.549,6.411,6.411,350000.0
2005-02-09 19:20:00,6.456,6.499,6.435,6.435,200000.0
2005-02-09 19:21:00,6.542,6.542,6.472,6.534,250000.0
2005-02-09 19:22:00,6.528,6.541,6.42,6.449,400000.0
2005-02-09 19:23:00,6.542,6.577,6.454,6.454,350000.0
2005-02-09 19:25:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 19:36:00,6.516,6.516,6.416,6.454,200000.0
2005-02-09 19:37:00,6.439,6.446,6.425,6.425,300000.0
2005-02-09 19:38:00,6.435,6.518,6.434,6.504,300000.0
2005-02-09 19:40:00,6.516,6.551,6.427,6.439,300000.0
2005-02-09 19:41:00,6.519,6.519,6.461,6.461,150000.0
2005-02-09 19:42:00,6.467,6.481,6.4,6.4,500000.0
2005-02-09 19:43:00,6.478,6.547,6.433,6.547,150000.0
2005-02-09 19:44:00,6.44,6.537,6.44,6.533,250000.0
2005-02-09 19:45:00,6.431,6.532,6.431,6.532,300000.0
2005-02-09 19:46:00,6.513,6.514,6.439,6.514,200000.0
2005-02-09 19:58:00,6.544,6.544,6.448,6.448,250000.0
2005-02-09 19:59:00,6.483,6.539,6.483,6.506,300000.0
2005-02-09 20:00:00,6.447,6.52,6.442,6.52,300000.0
2005-02-09 20:01:00,6.498,6.539,6.407,6.514,300000.0
2005-02-09 20:02:00,6.516,6.543,6.469,6.543,350000.0
2005-02-09 20:07:00,6.515,6.554,6.423,6.554,250000.0
2005-02-09 20:08:00,6.512,6.542,6.423,6.486,400000.0
2005-02-09 20:09:00,6.443,6.534,6.443,6.503,350000.0
2005-02-09 20:10:00,6.536,6.556,6.434,6.556,250000.0
2005-02-09 20:11:00,6.556,6.559,6.43,6.554,400000.0
2005-02-09 20:12:00,6.502,6.54,6.502,6.54,150000.0
2005-02-09 20:18:00,6.533,6.568,6.456,6.568,450000.0
2005-02-09 20:19:00,6.519,6.519,6.413,6.413,250000.0
2005-02-09 20:21:00,6.471,6.556,6.471,6.529,150000.0
2005-02-09 20:22:00,6.45,6.533,6.43,6.523,250000.0
2005-02-09 20:23:00,6.485,6.605,6.436,6.533,500000.0
2005-02-09 20:24:00,6.446,6.507,6.41,6.431,250000.0
2005-02-09 20:25:00,6.538,6.538,6.413,6.434,250000.0
2005-02-09 20:27:00,6.507,6.536,6.45,6.508,350000.0
2005-02-09 20:28:00,6.472,6.533,6.472,6.508,250000.0
2005-02-09 20:45:00,6.533,6.546,6.428,6.533,250000.0
2005-02-09 20:48:00,6.513,6.545,6.438,6.544,400000.0
2005-02-09 20:59:00,6.437,6.498,6.437,6.488,250000.0
2005-02-09 21:00:00,6.517,6.517,6.475,6.475,100000.0
2005-02-09 21:03:00,6.526,6.526,6.442,6.474,200000.0
2005-02-09 21:07:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:16:00,6.502,6.555,6.502,6.511,200000.0
2005-02-09 21:17:00,6.507,6.54,6.493,6.493,200000.0
2005-02-09 21:24:00,6.494,6.544,6.471,6.525,200000.0
2005-02-09 21:31:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:35:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:48:00,6.532,6.587,6.46,6.507,350000.0
2005-02-09 22:10:00,6.517,6.517,6.416,6.455,200000.0
2005-02-09 22:15:00,6.408,6.515,6.408,6.515,450000.0
2005-02-09 22:25:00,6.523,6.523,6.424,6.464,200000.0
2005-02-09 22:26:00,6.525,6.525,6.525,6.525,50000.0
2005-02-09 22:29:00,6.507,6.529,6.444,6.526,450000.0
2005-02-09 22:42:00,6.524,6.524,6.424,6.464,200000.0
2005-02-09 23:10:00,6.536,6.536,6.452,6.485,200000.0
2005-02-09 23:15:00,6.547,6.547,6.463,6.495,200000.0
2005-02-09 23:31:00,6.536,6.536,6.435,6.475,200000.0
2005-02-09 23:33:00,6.574,6.574,6.523,6.527,300000.0
2005-02-10 00:00:00,6.6,6.97,6.54,6.94,250000.0
2005-02-10 00:02:00,6.517,6.538,6.484,6.517,250000.0
2005-02-10 00:17:00,6.476,6.565,6.408,6.565,300000.0
2005-02-10 00:57:00,6.485,6.485,6.393,6.429,200000.0
2005-02-10 01:30:00,6.496,6.496,6.412,6.445,200000.0
2005-02-10 02:00:00,6.51,6.51,6.43,6.464,200000.0
2005-02-10 02:06:00,6.525,6.525,6.441,6.473,200000.0
2005-02-10 02:08:00,6.528,6.528,6.44,6.528,350000.0
2005-02-10 02:21:00,6.537,6.537,6.453,6.485,200000.0
2005-02-10 02:28:00,6.477,6.639,6.477,6.581,350000.0
2005-02-10 02:31:00,6.481,6.541,6.462,6.541,250000.0
2005-02-10 02:34:00,6.506,6.506,6.405,6.445,200000.0
2005-02-10 02:38:00,6.462,6.522,6.462,6.522,150000.0
2005-02-10 02:42:00,6.539,6.539,6.459,6.493,200000.0
2005-02-10 02:52:00,6.557,6.557,6.472,6.505,200000.0
2005-02-10 02:54:00,6.545,6.545,6.453,6.489,200000.0
2005-02-10 02:56:00,6.557,6.557,6.473,6.505,200000.0
2005-02-10 02:57:00,6.512,6.544,6.512,6.544,150000.0
2005-02-10 02:58:00,6.485,6.568,6.484,6.554,300000.0
2005-02-10 03:00:00,6.594,6.594,6.569,6.569,100000.0
2005-02-10 03:04:00,6.551,6.551,6.446,6.485,200000.0
2005-02-10 03:06:00,6.545,6.545,6.453,6.489,200000.0
2005-02-10 03:08:00,6.555,6.555,6.455,6.494,200000.0
2005-02-10 03:14:00,6.543,6.543,6.443,6.483,200000.0
2005-02-10 03:16:00,6.586,6.586,6.512,6.512,150000.0
2005-02-10 03:46:00,6.585,6.585,6.488,6.488,100000.0
2005-02-10 03:47:00,6.595,6.595,6.477,6.541,200000.0
2005-02-10 03:50:00,6.464,6.548,6.464,6.47,200000.0
2005-02-10 03:51:00,6.488,6.523,6.451,6.523,150000.0
2005-02-10 03:53:00,6.488,6.511,6.453,6.453,150000.0
2005-02-10 03:56:00,6.555,6.555,6.463,6.499,200000.0
2005-02-10 04:08:00,6.532,6.532,6.409,6.441,200000.0
2005-02-10 04:09:00,6.536,6.536,6.536,6.536,50000.0
2005-02-10 04:26:00,6.472,6.635,6.472,6.562,500000.0
2005-02-10 04:32:00,6.555,6.555,6.463,6.499,200000.0
2005-02-10 04:51:00,6.457,6.55,6.457,6.55,100000.0
2005-02-10 05:08:00,6.554,6.554,6.454,6.494,200000.0
2005-02-10 05:10:00,6.537,6.537,6.537,6.537,100000.0
2005-02-10 05:15:00,6.567,6.567,6.482,6.515,200000.0
2005-02-10 05:16:00,6.473,6.473,6.473,6.473,50000.0
2005-02-10 05:25:00,6.459,6.598,6.459,6.598,100000.0
2005-02-10 05:27:00,6.566,6.566,6.482,6.514,200000.0
2005-02-10 05:30:00,6.562,6.562,6.518,6.562,150000.0
2005-02-10 05:31:00,6.541,6.574,6.541,6.574,100000.0
2005-02-10 05:32:00,6.556,6.556,6.454,6.488,200000.0
2005-02-10 05:33:00,6.59,6.59,6.508,6.569,200000.0
2005-02-10 05:35:00,6.547,6.547,6.547,6.547,100000.0
2005-02-10 05:43:00,6.559,6.559,6.453,6.453,250000.0
2005-02-10 05:53:00,6.468,6.521,6.468,6.521,100000.0
2005-02-10 05:55:00,6.51,6.568,6.465,6.507,350000.0
2005-02-10 05:57:00,6.521,6.567,6.483,6.567,200000.0
2005-02-10 05:59:00,6.579,6.58,6.406,6.58,350000.0
2005-02-10 06:00:00,6.537,6.594,6.476,6.535,350000.0
2005-02-10 06:02:00,6.565,6.565,6.481,6.514,200000.0
2005-02-10 06:14:00,6.554,6.554,6.454,6.493,200000.0
2005-02-10 06:32:00,6.544,6.544,6.456,6.456,100000.0
2005-02-10 06:35:00,6.541,6.543,6.541,6.543,100000.0
2005-02-10 06:36:00,6.589,6.589,6.537,6.537,150000.0
2005-02-10 06:37:00,6.595,6.598,6.461,6.595,550000.0
2005-02-10 06:39:00,6.557,6.557,6.456,6.495,200000.0
2005-02-10 06:51:00,6.598,6.598,6.552,6.552,200000.0
2005-02-10 06:57:00,6.577,6.577,6.494,6.525,200000.0
2005-02-10 07:31:00,6.546,6.554,6.546,6.554,100000.0
2005-02-10 07:39:00,6.556,6.562,6.473,6.562,350000.0
2005-02-10 08:06:00,6.469,6.554,6.452,6.494,400000.0
2005-02-10 08:08:00,6.508,6.591,6.474,6.475,650000.0
2005-02-10 08:14:00,6.46,6.559,6.448,6.549,400000.0
2005-02-10 08:21:00,6.495,6.633,6.471,6.528,550000.0
2005-02-10 08:39:00,6.532,6.601,6.47,6.47,250000.0
2005-02-10 08:40:00,6.539,6.595,6.516,6.56,250000.0
2005-02-10 08:48:00,6.467,6.518,6.455,6.506,450000.0
2005-02-10 08:55:00,6.599,6.599,6.453,6.591,250000.0
2005-02-10 09:08:00,6.6,6.6,6.539,6.539,100000.0
2005-02-10 09:18:00,6.57,6.606,6.495,6.566,400000.0
2005-02-10 09:19:00,6.603,6.603,6.478,6.573,450000.0
2005-02-10 09:20:00,6.503,6.584,6.471,6.471,450000.0
2005-02-10 09:21:00,6.506,6.577,6.458,6.577,550000.0
2005-02-10 09:22:00,6.549,6.577,6.497,6.577,250000.0
2005-02-10 09:23:00,6.464,6.557,6.412,6.541,450000.0
2005-02-10 09:26:00,6.543,6.543,6.443,6.483,200000.0
2005-02-10 09:28:00,6.482,6.54,6.438,6.54,350000.0
2005-02-10 09:32:00,6.54,6.585,6.499,6.585,250000.0
2005-02-10 09:49:00,6.538,6.6,6.471,6.516,350000.0
2005-02-10 09:51:00,6.577,6.577,6.489,6.509,350000.0
2005-02-10 09:54:00,6.583,6.589,6.447,6.553,350000.0
2005-02-10 09:55:00,6.551,6.594,6.476,6.498,400000.0
2005-02-10 10:03:00,6.549,6.602,6.483,6.495,400000.0
2005-02-10 10:05:00,6.467,6.597,6.467,6.597,400000.0
2005-02-10 10:13:00,6.519,6.601,6.471,6.487,500000.0
2005-02-10 10:15:00,6.613,6.617,6.517,6.57,350000.0
2005-02-10 10:21:00,6.568,6.612,6.544,6.578,400000.0
2005-02-10 10:51:00,6.566,6.603,6.468,6.586,550000.0
2005-02-10 10:52:00,6.562,6.59,6.444,6.554,950000.0
2005-02-10 10:53:00,6.539,6.594,6.458,6.507,500000.0
2005-02-10 10:55:00,6.55,6.589,6.458,6.544,800000.0
2005-02-10 10:56:00,6.529,6.592,6.448,6.586,400000.0
2005-02-10 11:03:00,6.498,6.601,6.452,6.488,550000.0
2005-02-10 11:07:00,6.525,6.559,6.453,6.559,450000.0
2005-02-10 11:17:00,6.585,6.588,6.473,6.588,350000.0
2005-02-10 11:35:00,6.561,6.584,6.454,6.524,450000.0
2005-02-10 11:36:00,6.507,6.614,6.465,6.515,550000.0
2005-02-10 11:50:00,6.54,6.584,6.47,6.584,350000.0
2005-02-10 11:51:00,6.426,6.552,6.426,6.537,450000.0
2005-02-10 11:55:00,6.52,6.582,6.459,6.582,350000.0
2005-02-10 11:59:00,6.547,6.575,6.449,6.508,450000.0
2005-02-10 12:11:00,6.495,6.532,6.439,6.461,300000.0
2005-02-10 12:12:00,6.434,6.566,6.434,6.466,350000.0
2005-02-10 12:19:00,6.51,6.58,6.448,6.472,450000.0
2005-02-10 12:26:00,6.551,6.551,6.436,6.491,450000.0
2005-02-10 12:27:00,6.548,6.581,6.466,6.555,550000.0
2005-02-10 12:33:00,6.581,6.583,6.458,6.458,250000.0
2005-02-10 12:37:00,6.601,6.644,6.513,6.513,500000.0
2005-02-10 12:38:00,6.558,6.588,6.457,6.525,450000.0
2005-02-10 12:40:00,6.529,6.592,6.468,6.509,450000.0
2005-02-10 12:47:00,6.483,6.572,6.429,6.493,350000.0
2005-02-10 12:54:00,6.561,6.588,6.475,6.523,450000.0
2005-02-10 12:55:00,6.511,6.582,6.478,6.582,450000.0
2005-02-10 12:57:00,6.537,6.573,6.421,6.421,400000.0
2005-02-10 12:58:00,6.483,6.572,6.438,6.457,400000.0
2005-02-10 13:04:00,6.503,6.574,6.447,6.456,450000.0
2005-02-10 13:14:00,6.439,6.569,6.439,6.556,350000.0
2005-02-10 13:18:00,6.423,6.594,6.423,6.567,400000.0
2005-02-10 13:40:00,6.527,6.562,6.444,6.562,350000.0
2005-02-10 13:50:00,6.465,6.52,6.465,6.515,450000.0
2005-02-10 13:56:00,6.553,6.571,6.428,6.428,400000.0
2005-02-10 13:57:00,6.515,6.608,6.483,6.483,400000.0
2005-02-10 13:58:00,6.466,6.584,6.466,6.584,350000.0
2005-02-10 14:00:00,6.517,6.536,6.428,6.478,350000.0
2005-02-10 14:01:00,6.504,6.555,6.442,6.555,400000.0
2005-02-10 14:06:00,6.538,6.565,6.456,6.55,350000.0
2005-02-10 14:08:00,6.5,6.588,6.462,6.523,400000.0
2005-02-10 14:11:00,6.506,6.544,6.483,6.544,400000.0
2005-02-10 14:12:00,6.545,6.553,6.512,6.552,450000.0
2005-02-10 14:14:00,6.446,6.546,6.41,6.47,500000.0
2005-02-10 14:15:00,6.421,6.561,6.421,6.468,500000.0
2005-02-10 14:19:00,6.52,6.551,6.418,6.541,500000.0
2005-02-10 14:22:00,6.523,6.549,6.415,6.549,450000.0
2005-02-10 14:23:00,6.45,6.531,6.45,6.485,400000.0
2005-02-10 14:34:00,6.51,6.554,6.433,6.433,450000.0
2005-02-10 14:39:00,6.539,6.589,6.452,6.464,500000.0
2005-02-10 14:50:00,6.48,6.609,6.458,6.458,400000.0
2005-02-10 15:06:00,6.528,6.537,6.495,6.495,400000.0
2005-02-10 15:10:00,6.463,6.575,6.434,6.465,400000.0
2005-02-10 15:11:00,6.468,6.587,6.446,6.459,500000.0
2005-02-10 15:20:00,6.499,6.559,6.491,6.559,400000.0
2005-02-10 15:24:00,6.526,6.533,6.437,6.533,350000.0
2005-02-10 15:25:00,6.546,6.551,6.441,6.509,350000.0
2005-02-10 15:26:00,6.443,6.546,6.443,6.454,550000.0
2005-02-10 15:28:00,6.479,6.582,6.479,6.53,350000.0
2005-02-10 15:29:00,6.548,6.548,6.495,6.495,150000.0
2005-02-10 15:30:00,6.5,6.575,6.459,6.55,450000.0
2005-02-10 15:32:00,6.472,6.547,6.435,6.528,450000.0
2005-02-10 15:33:00,6.505,6.505,6.416,6.498,400000.0
2005-02-10 15:34:00,6.418,6.548,6.402,6.402,400000.0
2005-02-10 15:35:00,6.475,6.553,6.457,6.483,400000.0
2005-02-10 15:36:00,6.497,6.539,6.431,6.536,550000.0
2005-02-10 15:37:00,6.39,6.489,6.379,6.477,400000.0
2005-02-10 15:38:00,6.444,6.516,6.421,6.434,450000.0
2005-02-10 15:39:00,6.507,6.53,6.428,6.428,150000.0
2005-02-10 15:40:00,6.409,6.534,6.409,6.431,450000.0
2005-02-10 15:41:00,6.416,6.566,6.416,6.508,400000.0
2005-02-10 15:42:00,6.529,6.545,6.448,6.46,350000.0
2005-02-10 15:43:00,6.477,6.533,6.414,6.414,450000.0
2005-02-10 15:44:00,6.53,6.55,6.451,6.536,350000.0
2005-02-10 15:45:00,6.554,6.554,6.447,6.544,450000.0
2005-02-10 15:46:00,6.463,6.571,6.433,6.459,400000.0
2005-02-10 15:47:00,6.555,6.572,6.445,6.46,550000.0
2005-02-10 15:48:00,6.485,6.56,6.463,6.474,350000.0
2005-02-10 15:49:00,6.541,6.613,6.524,6.613,350000.0
2005-02-10 15:50:00,6.557,6.674,6.542,6.635,550000.0
2005-02-10 15:51:00,6.587,6.662,6.509,6.518,350000.0
2005-02-10 15:52:00,6.485,6.583,6.458,6.458,350000.0
2005-02-10 15:53:00,6.575,6.607,6.492,6.564,500000.0
2005-02-10 15:54:00,6.592,6.608,6.556,6.608,450000.0
2005-02-10 15:55:00,6.473,6.614,6.473,6.576,500000.0
2005-02-10 15:56:00,6.443,6.598,6.443,6.552,450000.0
2005-02-10 15:57:00,6.549,6.597,6.522,6.567,450000.0
2005-02-10 15:58:00,6.524,6.634,6.489,6.634,500000.0
2005-02-10 15:59:00,6.648,6.651,6.554,6.573,450000.0
2005-02-10 16:00:00,6.625,6.647,6.505,6.61,500000.0
2005-02-10 16:01:00,6.661,6.661,6.536,6.536,400000.0
2005-02-10 16:02:00,6.525,6.65,6.514,6.596,550000.0
2005-02-10 16:03:00,6.672,6.68,6.563,6.6,450000.0
2005-02-10 16:04:00,6.528,6.659,6.525,6.635,550000.0
2005-02-10 16:05:00,6.582,6.654,6.567,6.579,250000.0
2005-02-10 16:06:00,6.569,6.684,6.538,6.635,350000.0
2005-02-10 16:07:00,6.566,6.679,6.55,6.555,500000.0
2005-02-10 16:08:00,6.544,6.67,6.544,6.599,550000.0
2005-02-10 16:09:00,6.572,6.701,6.572,6.682,350000.0
2005-02-10 16:10:00,6.652,6.701,6.58,6.67,500000.0
2005-02-10 16:11:00,6.548,6.691,6.522,6.522,500000.0
2005-02-10 16:12:00,6.58,6.623,6.558,6.586,350000.0
2005-02-10 16:13:00,6.593,6.671,6.593,6.671,450000.0
2005-02-10 16:14:00,6.68,6.68,6.549,6.581,500000.0
2005-02-10 16:15:00,6.653,6.671,6.545,6.545,350000.0
2005-02-10 16:16:00,6.604,6.674,6.555,6.636,550000.0
2005-02-10 16:17:00,6.633,6.668,6.539,6.539,350000.0
2005-02-10 16:18:00,6.663,6.675,6.554,6.642,400000.0
2005-02-10 16:19:00,6.569,6.659,6.531,6.639,250000.0
2005-02-10 16:20:00,6.667,6.739,6.581,6.581,550000.0
2005-02-10 16:21:00,6.598,6.7,6.563,6.629,500000.0
2005-02-10 16:22:00,6.638,6.657,6.574,6.601,450000.0
2005-02-10 16:23:00,6.555,6.665,6.545,6.552,400000.0
2005-02-10 16:24:00,6.612,6.661,6.52,6.661,550000.0
2005-02-10 16:26:00,6.615,6.624,6.508,6.509,550000.0
2005-02-10 16:27:00,6.573,6.672,6.573,6.659,250000.0
2005-02-10 16:28:00,6.631,6.674,6.586,6.664,400000.0
2005-02-10 16:29:00,6.64,6.64,6.553,6.553,100000.0
2005-02-10 16:30:00,6.554,6.646,6.502,6.615,550000.0
2005-02-10 16:31:00,6.57,6.668,6.527,6.594,400000.0
2005-02-10 16:32:00,6.574,6.638,6.545,6.638,400000.0
2005-02-10 16:33:00,6.565,6.666,6.552,6.568,350000.0
2005-02-10 16:34:00,6.624,6.676,6.575,6.676,350000.0
2005-02-10 16:35:00,6.582,6.699,6.555,6.607,500000.0
2005-02-10 16:36:00,6.699,6.699,6.598,6.605,500000.0
2005-02-10 16:37:00,6.681,6.688,6.595,6.601,500000.0
2005-02-10 16:38:00,6.533,6.674,6.533,6.553,450000.0
2005-02-10 16:39:00,6.615,6.696,6.59,6.673,500000.0
2005-02-10 16:40:00,6.563,6.639,6.563,6.569,250000.0
2005-02-10 16:41:00,6.574,6.656,6.57,6.57,350000.0
2005-02-10 16:42:00,6.581,6.699,6.581,6.668,500000.0
2005-02-10 16:43:00,6.543,6.666,6.543,6.602,350000.0
2005-02-10 16:44:00,6.666,6.666,6.532,6.532,400000.0
2005-02-10 16:45:00,6.531,6.624,6.531,6.582,400000.0
2005-02-10 16:46:00,6.577,6.632,6.57,6.632,350000.0
2005-02-10 16:47:00,6.551,6.659,6.523,6.559,600000.0
2005-02-10 16:48:00,6.648,6.689,6.579,6.627,500000.0
2005-02-10 16:49:00,6.626,6.692,6.566,6.566,450000.0
2005-02-10 16:50:00,6.682,6.695,6.566,6.684,300000.0
2005-02-10 16:51:00,6.713,6.738,6.584,6.584,400000.0
2005-02-10 16:52:00,6.57,6.68,6.534,6.68,450000.0
2005-02-10 16:53:00,6.602,6.69,6.571,6.609,350000.0
2005-02-10 16:54:00,6.616,6.716,6.588,6.588,450000.0
2005-02-10 16:55:00,6.662,6.684,6.569,6.612,550000.0
2005-02-10 16:56:00,6.601,6.691,6.573,6.575,400000.0
2005-02-10 16:57:00,6.576,6.686,6.576,6.583,300000.0
2005-02-10 16:58:00,6.588,6.717,6.588,6.641,500000.0
2005-02-10 16:59:00,6.615,6.72,6.568,6.568,400000.0
2005-02-10 17:00:00,6.678,6.678,6.563,6.563,350000.0
2005-02-10 17:01:00,6.617,6.713,6.585,6.615,500000.0
2005-02-10 17:02:00,6.608,6.688,6.598,6.638,400000.0
2005-02-10 17:03:00,6.603,6.688,6.577,6.633,500000.0
2005-02-10 17:04:00,6.593,6.676,6.559,6.619,350000.0
2005-02-10 17:06:00,6.715,6.726,6.597,6.663,350000.0
2005-02-10 17:07:00,6.664,6.715,6.594,6.643,500000.0
2005-02-10 17:08:00,6.563,6.713,6.563,6.608,500000.0
2005-02-10 17:09:00,6.653,6.682,6.548,6.599,300000.0
2005-02-10 17:12:00,6.661,6.706,6.613,6.625,400000.0
2005-02-10 17:13:00,6.662,6.708,6.559,6.697,450000.0
2005-02-10 17:14:00,6.616,6.667,6.537,6.667,550000.0
2005-02-10 17:15:00,6.595,6.718,6.59,6.648,350000.0
2005-02-10 17:16:00,6.674,6.674,6.538,6.629,450000.0
2005-02-10 17:17:00,6.622,6.713,6.591,6.637,250000.0
2005-02-10 17:18:00,6.651,6.687,6.613,6.687,350000.0
2005-02-10 17:19:00,6.556,6.651,6.539,6.651,450000.0
2005-02-10 17:20:00,6.642,6.679,6.562,6.583,350000.0
2005-02-10 17:21:00,6.71,6.729,6.644,6.715,200000.0
2005-02-10 17:22:00,6.627,6.743,6.627,6.71,300000.0
2005-02-10 17:23:00,6.607,6.689,6.573,6.689,550000.0
2005-02-10 17:24:00,6.713,6.723,6.633,6.642,350000.0
2005-02-10 17:25:00,6.709,6.732,6.621,6.732,400000.0
2005-02-10 17:26:00,6.601,6.724,6.601,6.685,450000.0
2005-02-10 17:27:00,6.703,6.738,6.625,6.708,400000.0
2005-02-10 17:28:00,6.67,6.755,6.604,6.604,550000.0
2005-02-10 17:29:00,6.639,6.759,6.639,6.737,500000.0
2005-02-10 17:30:00,6.597,6.726,6.597,6.726,450000.0
2005-02-10 17:31:00,6.693,6.76,6.624,6.697,600000.0
2005-02-10 17:32:00,6.657,6.78,6.651,6.729,400000.0
2005-02-10 17:33:00,6.709,6.728,6.619,6.728,400000.0
2005-02-10 17:34:00,6.73,6.84,6.672,6.793,450000.0
2005-02-10 17:35:00,6.713,6.769,6.652,6.706,500000.0
2005-02-10 17:36:00,6.73,6.773,6.642,6.76,450000.0
2005-02-10 17:37:00,6.729,6.729,6.593,6.706,550000.0
2005-02-10 17:38:00,6.691,6.773,6.672,6.711,400000.0
2005-02-10 17:39:00,6.746,6.759,6.66,6.681,350000.0
2005-02-10 17:40:00,6.712,6.828,6.712,6.797,500000.0
2005-02-10 17:41:00,6.661,6.803,6.661,6.724,550000.0
2005-02-10 17:42:00,6.695,6.87,6.695,6.774,500000.0
2005-02-10 17:43:00,6.8,6.8,6.647,6.68,400000.0
2005-02-10 17:44:00,6.786,6.824,6.708,6.774,450000.0
2005-02-10 17:45:00,6.681,6.77,6.671,6.707,550000.0
2005-02-10 17:46:00,6.735,6.798,6.681,6.798,300000.0
2005-02-10 17:47:00,6.775,6.806,6.694,6.734,400000.0
2005-02-10 17:48:00,6.776,6.806,6.684,6.806,400000.0
2005-02-10 17:49:00,6.758,6.808,6.718,6.771,350000.0
2005-02-10 17:50:00,6.776,6.809,6.695,6.695,550000.0
2005-02-10 17:51:00,6.728,6.783,6.646,6.71,550000.0
2005-02-10 17:52:00,6.755,6.774,6.63,6.654,350000.0
2005-02-10 17:53:00,6.738,6.782,6.7,6.713,500000.0
2005-02-10 17:54:00,6.738,6.812,6.709,6.804,350000.0
2005-02-10 17:55:00,6.699,6.798,6.673,6.747,350000.0
2005-02-10 17:56:00,6.657,6.773,6.649,6.71,400000.0
2005-02-10 17:57:00,6.777,6.787,6.696,6.747,400000.0
2005-02-10 17:58:00,6.768,6.78,6.697,6.745,450000.0
2005-02-10 17:59:00,6.689,6.812,6.687,6.812,350000.0
2005-02-10 18:00:00,6.715,6.81,6.715,6.794,350000.0
2005-02-10 18:01:00,6.764,6.831,6.684,6.737,450000.0
2005-02-10 18:02:00,6.704,6.818,6.694,6.763,500000.0
2005-02-10 18:03:00,6.751,6.799,6.728,6.777,350000.0
2005-02-10 18:04:00,6.831,6.831,6.68,6.745,400000.0
2005-02-10 18:05:00,6.753,6.839,6.674,6.826,550000.0
2005-02-10 18:06:00,6.831,6.898,6.77,6.77,450000.0
2005-02-10 18:07:00,6.889,6.889,6.757,6.869,400000.0
2005-02-10 18:08:00,6.884,6.9,6.754,6.86,300000.0
2005-02-10 18:09:00,6.888,6.912,6.814,6.912,450000.0
2005-02-10 18:10:00,6.804,6.884,6.78,6.78,500000.0
2005-02-10 18:11:00,6.787,6.865,6.73,6.842,450000.0
2005-02-10 18:12:00,6.872,6.872,6.785,6.785,100000.0
2005-02-10 18:13:00,6.82,6.909,6.79,6.909,350000.0
2005-02-10 18:14:00,6.81,6.925,6.81,6.892,400000.0
2005-02-10 18:15:00,6.886,6.886,6.776,6.776,300000.0
2005-02-10 18:16:00,6.767,6.903,6.759,6.759,400000.0
2005-02-10 18:17:00,6.829,6.938,6.829,6.88,400000.0
2005-02-10 18:18:00,6.896,6.949,6.811,6.811,500000.0
2005-02-10 18:19:00,6.899,6.922,6.813,6.899,400000.0
2005-02-10 18:20:00,6.829,6.908,6.763,6.885,400000.0
2005-02-10 18:21:00,6.87,6.94,6.835,6.906,550000.0
2005-02-10 18:22:00,6.822,6.917,6.822,6.842,400000.0
2005-02-10 18:23:00,6.914,6.916,6.828,6.916,400000.0
2005-02-10 18:24:00,6.897,6.897,6.782,6.894,400000.0
2005-02-10 18:25:00,6.826,6.91,6.795,6.823,500000.0
2005-02-10 18:26:00,6.839,6.923,6.79,6.896,550000.0
2005-02-10 18:27:00,6.837,6.889,6.739,6.739,300000.0
2005-02-10 18:28:00,6.837,6.852,6.747,6.825,350000.0
2005-02-10 18:29:00,6.799,6.871,6.757,6.871,350000.0
2005-02-10 18:30:00,6.849,6.883,6.749,6.826,450000.0
2005-02-10 18:31:00,6.86,6.88,6.788,6.845,350000.0
2005-02-10 18:32:00,6.771,6.843,6.701,6.755,450000.0
2005-02-10 18:33:00,6.817,6.913,6.787,6.787,300000.0
2005-02-10 18:34:00,6.87,6.901,6.774,6.885,400000.0
2005-02-10 18:35:00,6.821,6.896,6.821,6.829,350000.0
2005-02-10 18:36:00,6.83,6.896,6.772,6.856,550000.0
2005-02-10 18:37:00,6.809,6.869,6.785,6.844,500000.0
2005-02-10 18:38:00,6.856,6.856,6.735,6.827,450000.0
2005-02-10 18:39:00,6.884,6.902,6.808,6.886,400000.0
2005-02-10 18:40:00,6.833,6.89,6.754,6.807,350000.0
2005-02-10 18:41:00,6.835,6.899,6.826,6.875,500000.0
2005-02-10 18:42:00,6.82,6.929,6.768,6.831,550000.0
2005-02-10 18:43:00,6.848,6.9,6.777,6.9,400000.0
2005-02-10 18:44:00,6.866,6.911,6.798,6.852,500000.0
2005-02-10 18:45:00,6.82,6.965,6.82,6.906,350000.0
2005-02-10 18:46:00,6.831,6.94,6.831,6.94,350000.0
2005-02-10 18:47:00,6.791,6.947,6.791,6.882,400000.0
2005-02-10 18:48:00,6.868,6.89,6.812,6.812,300000.0
2005-02-10 18:49:00,6.784,6.902,6.77,6.902,400000.0
2005-02-10 18:50:00,6.852,6.891,6.787,6.787,400000.0
2005-02-10 18:51:00,6.889,6.921,6.82,6.821,450000.0
2005-02-10 18:52:00,6.851,6.914,6.775,6.914,550000.0
2005-02-10 18:53:00,6.878,6.914,6.841,6.886,450000.0
2005-02-10 18:54:00,6.852,6.861,6.806,6.806,300000.0
2005-02-10 18:55:00,6.787,6.893,6.749,6.834,350000.0
2005-02-10 18:56:00,6.837,6.89,6.804,6.852,350000.0
2005-02-10 18:57:00,6.904,6.904,6.744,6.861,450000.0
2005-02-10 18:58:00,6.904,6.904,6.825,6.863,350000.0
2005-02-10 18:59:00,6.815,6.873,6.815,6.838,450000.0
2005-02-10 19:00:00,6.812,6.886,6.756,6.886,350000.0
2005-02-10 19:01:00,6.801,6.882,6.781,6.85,500000.0
2005-02-10 19:02:00,6.826,6.882,6.765,6.863,400000.0
2005-02-10 19:03:00,6.87,6.873,6.785,6.786,350000.0
2005-02-10 19:04:00,6.883,6.914,6.827,6.879,400000.0
2005-02-10 19:05:00,6.881,6.92,6.875,6.92,300000.0
2005-02-10 19:06:00,6.889,6.912,6.796,6.912,400000.0
2005-02-10 19:07:00,6.858,6.874,6.779,6.814,400000.0
2005-02-10 19:08:00,6.819,6.918,6.819,6.82,350000.0
2005-02-10 19:09:00,6.798,6.924,6.789,6.861,500000.0
2005-02-10 19:11:00,6.892,6.9,6.866,6.89,350000.0
2005-02-10 19:12:00,6.834,6.943,6.834,6.904,350000.0
2005-02-10 19:14:00,6.777,6.875,6.753,6.875,400000.0
2005-02-10 19:15:00,6.838,6.924,6.838,6.924,500000.0
2005-02-10 19:16:00,6.918,6.924,6.867,6.889,350000.0
2005-02-10 19:17:00,6.858,6.91,6.788,6.788,250000.0
2005-02-10 19:18:00,6.813,6.93,6.813,6.878,350000.0
2005-02-10 19:19:00,6.893,6.927,6.787,6.927,400000.0
2005-02-10 19:20:00,6.898,6.915,6.807,6.846,400000.0
2005-02-10 19:21:00,6.892,6.892,6.822,6.884,250000.0
2005-02-10 19:22:00,6.883,6.883,6.759,6.782,400000.0
2005-02-10 19:23:00,6.902,6.923,6.799,6.799,350000.0
2005-02-10 19:24:00,6.875,6.926,6.787,6.926,200000.0
2005-02-10 19:25:00,6.811,6.853,6.811,6.829,150000.0
2005-02-10 19:26:00,6.903,6.92,6.869,6.869,300000.0
2005-02-10 19:28:00,6.84,6.905,6.84,6.896,300000.0
2005-02-10 19:29:00,6.931,6.931,6.862,6.887,200000.0
2005-02-10 19:30:00,6.938,6.938,6.803,6.906,650000.0
2005-02-10 19:31:00,6.904,6.904,6.796,6.839,350000.0
2005-02-10 19:32:00,6.833,6.917,6.816,6.84,650000.0
2005-02-10 19:33:00,6.891,6.9,6.862,6.9,200000.0
2005-02-10 19:34:00,6.85,6.911,6.791,6.876,400000.0
2005-02-10 19:35:00,6.814,6.89,6.785,6.785,300000.0
2005-02-10 19:36:00,6.857,6.865,6.786,6.854,350000.0
2005-02-10 19:37:00,6.806,6.864,6.796,6.796,350000.0
2005-02-10 19:38:00,6.878,6.921,6.854,6.854,350000.0
2005-02-10 19:39:00,6.901,6.926,6.826,6.926,350000.0
2005-02-10 19:42:00,6.932,6.938,6.835,6.883,200000.0
2005-02-10 19:43:00,6.898,6.916,6.825,6.912,300000.0
2005-02-10 19:44:00,6.842,6.936,6.842,6.85,300000.0
2005-02-10 19:45:00,6.866,6.893,6.805,6.893,300000.0
2005-02-10 19:46:00,6.856,6.924,6.856,6.917,200000.0
2005-02-10 19:47:00,6.83,6.916,6.795,6.865,350000.0
2005-02-10 19:48:00,6.942,6.942,6.816,6.816,450000.0
2005-02-10 19:49:00,6.837,6.953,6.797,6.797,400000.0
2005-02-10 19:50:00,6.907,6.914,6.791,6.889,500000.0
2005-02-10 19:51:00,6.815,6.926,6.79,6.875,250000.0
2005-02-10 19:52:00,6.886,6.952,6.821,6.859,600000.0
2005-02-10 19:53:00,6.821,6.898,6.797,6.896,250000.0
2005-02-10 19:54:00,6.776,6.913,6.764,6.913,350000.0
2005-02-10 19:55:00,6.803,6.916,6.781,6.835,550000.0
2005-02-10 19:56:00,6.932,6.932,6.812,6.881,300000.0
2005-02-10 19:57:00,6.81,7.006,6.81,6.897,450000.0
2005-02-10 19:58:00,6.81,6.918,6.783,6.884,300000.0
2005-02-10 19:59:00,6.799,6.912,6.799,6.855,250000.0
2005-02-10 20:00:00,6.889,6.89,6.816,6.828,450000.0
2005-02-10 20:02:00,6.874,6.969,6.868,6.939,250000.0
2005-02-10 20:03:00,6.785,6.89,6.775,6.775,350000.0
2005-02-10 20:04:00,6.851,6.941,6.851,6.91,200000.0
2005-02-10 20:05:00,6.912,6.917,6.775,6.908,450000.0
2005-02-10 20:06:00,6.794,6.889,6.794,6.868,550000.0
2005-02-10 20:07:00,6.824,6.881,6.779,6.878,400000.0
2005-02-10 20:08:00,6.88,6.897,6.759,6.788,400000.0
2005-02-10 20:09:00,6.897,6.897,6.79,6.892,300000.0
2005-02-10 20:10:00,6.869,6.925,6.869,6.925,250000.0
2005-02-10 20:11:00,6.931,6.931,6.796,6.864,500000.0
2005-02-10 20:12:00,6.89,6.919,6.858,6.906,350000.0
2005-02-10 20:13:00,6.885,6.885,6.831,6.861,300000.0
2005-02-10 20:14:00,6.81,6.833,6.81,6.828,150000.0
2005-02-10 20:15:00,6.744,6.912,6.744,6.794,300000.0
2005-02-10 20:16:00,6.832,6.892,6.766,6.779,250000.0
2005-02-10 20:17:00,6.85,6.898,6.772,6.772,400000.0
2005-02-10 20:18:00,6.768,6.904,6.768,6.904,300000.0
2005-02-10 20:19:00,6.885,6.885,6.828,6.882,300000.0
2005-02-10 20:21:00,6.871,6.923,6.788,6.881,350000.0
2005-02-10 20:22:00,6.861,6.909,6.78,6.909,350000.0
2005-02-10 20:23:00,6.779,6.93,6.779,6.924,450000.0
2005-02-10 20:24:00,6.813,6.924,6.813,6.817,400000.0
2005-02-10 20:25:00,6.938,6.944,6.803,6.824,450000.0
2005-02-10 20:30:00,6.892,6.892,6.787,6.825,200000.0
2005-02-10 20:31:00,6.783,6.89,6.783,6.89,200000.0
2005-02-10 20:36:00,6.898,6.898,6.818,6.852,200000.0
2005-02-10 20:37:00,6.821,6.842,6.821,6.842,100000.0
2005-02-10 20:38:00,6.812,6.899,6.808,6.885,300000.0
2005-02-10 20:39:00,6.806,6.923,6.806,6.923,100000.0
2005-02-10 20:46:00,6.895,6.895,6.803,6.839,200000.0
2005-02-10 20:48:00,6.891,6.92,6.815,6.915,400000.0
2005-02-10 20:49:00,6.821,6.879,6.82,6.879,200000.0
2005-02-10 20:50:00,6.884,6.884,6.813,6.813,100000.0
2005-02-10 21:02:00,6.875,6.875,6.783,6.819,200000.0
2005-02-10 21:03:00,6.862,6.879,6.862,6.879,100000.0
2005-02-10 21:05:00,6.757,6.916,6.757,6.916,500000.0
2005-02-10 21:07:00,6.887,6.887,6.804,6.835,200000.0
2005-02-10 21:10:00,6.821,6.849,6.821,6.821,200000.0
2005-02-10 21:13:00,6.908,6.908,6.823,6.855,200000.0
2005-02-10 21:52:00,6.905,6.905,6.813,6.849,200000.0
2005-02-10 21:53:00,6.859,6.859,6.813,6.813,100000.0
2005-02-10 21:54:00,6.833,6.909,6.833,6.886,300000.0
2005-02-10 21:56:00,6.811,6.888,6.804,6.874,250000.0
2005-02-10 21:59:00,6.895,6.895,6.803,6.839,200000.0
2005-02-10 22:09:00,6.876,6.876,6.754,6.831,400000.0
2005-02-10 22:10:00,6.8,6.898,6.8,6.8,300000.0
2005-02-10 22:13:00,6.844,6.896,6.82,6.889,400000.0
2005-02-10 22:14:00,6.883,6.883,6.823,6.823,100000.0
2005-02-10 22:24:00,6.873,6.873,6.773,6.813,200000.0
2005-02-10 22:34:00,6.886,6.886,6.802,6.834,200000.0
2005-02-10 22:38:00,6.897,6.897,6.812,6.845,200000.0
2005-02-10 22:43:00,6.839,6.839,6.839,6.839,50000.0
2005-02-10 22:47:00,6.874,6.874,6.774,6.813,200000.0
2005-02-10 22:50:00,6.887,6.887,6.802,6.835,200000.0
2005-02-10 22:52:00,6.871,6.873,6.871,6.873,100000.0
2005-02-10 23:03:00,6.822,6.898,6.822,6.89,250000.0
2005-02-10 23:04:00,6.906,6.906,6.773,6.849,500000.0
2005-02-10 23:06:00,6.887,6.895,6.819,6.852,300000.0
2005-02-10 23:10:00,6.81,6.906,6.802,6.834,400000.0
2005-02-10 23:15:00,6.885,6.885,6.793,6.829,200000.0
2005-02-10 23:24:00,6.818,6.921,6.818,6.921,300000.0
2005-02-10 23:25:00,6.891,6.909,6.837,6.885,400000.0
2005-02-10 23:28:00,6.864,6.87,6.864,6.87,100000.0
2005-02-10 23:36:00,6.904,6.904,6.821,6.853,200000.0
2005-02-10 23:38:00,6.885,6.885,6.793,6.829,200000.0
2005-02-10 23:42:00,6.828,6.899,6.818,6.899,400000.0
2005-02-10 23:50:00,6.882,6.882,6.778,6.815,200000.0
2005-02-11 00:00:00,6.834,6.893,6.81,6.81,300000.0
2005-02-11 00:07:00,6.875,6.875,6.783,6.819,200000.0
2005-02-11 00:08:00,6.858,6.882,6.858,6.882,150000.0
2005-02-11 00:16:00,6.804,6.891,6.804,6.891,150000.0
2005-02-11 00:38:00,6.883,6.898,6.883,6.898,100000.0
2005-02-11 01:05:00,6.883,6.883,6.783,6.823,200000.0
2005-02-11 01:08:00,6.871,6.873,6.871,6.873,100000.0
2005-02-11 01:09:00,6.872,6.905,6.872,6.905,200000.0
2005-02-11 01:15:00,6.893,6.893,6.794,6.833,200000.0
2005-02-11 01:17:00,6.895,6.895,6.803,6.839,200000.0
2005-02-11 02:03:00,6.8,6.919,6.8,6.919,100000.0
2005-02-11 02:06:00,6.885,6.885,6.793,6.829,200000.0
2005-02-11 02:15:00,6.798,6.906,6.746,6.906,600000.0
2005-02-11 02:17:00,6.867,6.893,6.797,6.893,150000.0
2005-02-11 02:18:00,6.81,6.89,6.81,6.887,150000.0
2005-02-11 02:19:00,6.935,6.944,6.831,6.838,200000.0
2005-02-11 03:00:00,6.921,6.921,6.902,6.902,100000.0
2005-02-11 03:45:00,6.857,6.872,6.857,6.872,200000.0
2005-02-11 03:46:00,6.873,6.873,6.86,6.867,150000.0
2005-02-11 03:48:00,6.91,6.91,6.809,6.809,150000.0
2005-02-11 04:01:00,6.904,6.904,6.82,6.853,200000.0
2005-02-11 04:05:00,6.895,6.895,6.79,6.826,200000.0
2005-02-11 04:07:00,6.885,6.885,6.793,6.829,200000.0
2005-02-11 04:20:00,6.894,6.894,6.815,6.851,200000.0
2005-02-11 04:21:00,6.886,6.893,6.886,6.893,100000.0
2005-02-11 04:22:00,6.805,6.888,6.804,6.874,300000.0
2005-02-11 04:26:00,6.774,6.921,6.774,6.871,250000.0
2005-02-11 04:27:00,6.836,6.928,6.795,6.908,400000.0
2005-02-11 04:28:00,6.931,6.95,6.931,6.95,100000.0
2005-02-11 04:32:00,6.913,6.913,6.808,6.845,200000.0
2005-02-11 04:33:00,6.849,6.905,6.849,6.905,100000.0
2005-02-11 04:34:00,6.805,6.888,6.804,6.874,300000.0
2005-02-11 04:39:00,6.831,6.908,6.824,6.9,350000.0
2005-02-11 04:40:00,6.876,6.931,6.876,6.878,150000.0
2005-02-11 04:41:00,6.844,6.884,6.844,6.884,100000.0
2005-02-11 04:42:00,6.879,6.931,6.845,6.851,300000.0
2005-02-11 04:43:00,6.916,6.941,6.882,6.934,200000.0
2005-02-11 04:44:00,6.875,6.934,6.835,6.903,300000.0
2005-02-11 04:46:00,6.966,6.986,6.853,6.885,550000.0
2005-02-11 04:47:00,6.861,6.926,6.861,6.926,100000.0
2005-02-11 04:48:00,6.925,6.927,6.812,6.88,250000.0
2005-02-11 04:49:00,6.801,6.849,6.801,6.849,100000.0
2005-02-11 04:51:00,6.785,6.872,6.785,6.872,100000.0
2005-02-11 04:52:00,6.892,6.913,6.814,6.913,200000.0
2005-02-11 04:53:00,6.931,6.931,6.876,6.876,200000.0
2005-02-11 04:57:00,6.885,6.916,6.885,6.916,100000.0
2005-02-11 04:58:00,6.85,6.965,6.819,6.903,300000.0
2005-02-11 05:01:00,6.958,6.958,6.874,6.905,200000.0
2005-02-11 05:02:00,6.863,6.863,6.863,6.863,50000.0
2005-02-11 05:05:00,6.943,6.943,6.819,6.847,200000.0
2005-02-11 05:10:00,6.872,6.934,6.806,6.934,350000.0
2005-02-11 05:11:00,6.944,6.972,6.868,6.926,250000.0
2005-02-11 05:13:00,6.945,6.945,6.853,6.889,200000.0
2005-02-11 05:15:00,6.965,6.965,6.873,6.909,200000.0
2005-02-11 05:18:00,7.005,7.005,6.913,6.949,200000.0
2005-02-11 05:24:00,6.999,6.999,6.92,6.953,200000.0
2005-02-11 05:27:00,6.994,7.024,6.924,6.953,350000.0
2005-02-11 05:29:00,6.988,7.004,6.944,7.004,150000.0
2005-02-11 05:30:00,6.998,6.998,6.932,6.969,250000.0
2005-02-11 05:32:00,6.917,7.002,6.917,7.002,100000.0
2005-02-11 05:33:00,6.906,7.027,6.906,6.925,400000.0
2005-02-11 05:34:00,6.995,6.995,6.895,6.941,550000.0
2005-02-11 05:35:00,6.944,6.966,6.929,6.966,300000.0
2005-02-11 05:36:00,6.875,6.966,6.867,6.966,200000.0
2005-02-11 05:37:00,7.037,7.037,6.968,6.968,250000.0
2005-02-11 05:38:00,6.997,6.997,6.828,6.879,300000.0
2005-02-11 05:39:00,6.91,6.947,6.91,6.915,150000.0
2005-02-11 05:41:00,6.964,7.017,6.893,7.017,300000.0
2005-02-11 05:42:00,6.946,6.946,6.903,6.903,150000.0
2005-02-11 05:43:00,6.962,6.962,6.838,6.838,350000.0
2005-02-11 05:45:00,6.965,6.965,6.886,6.921,200000.0
2005-02-11 05:47:00,6.963,6.963,6.86,6.896,250000.0
2005-02-11 05:48:00,6.899,6.966,6.899,6.966,150000.0
2005-02-11 05:52:00,6.971,7.003,6.867,6.986,450000.0
2005-02-11 05:54:00,6.952,6.976,6.928,6.942,300000.0
2005-02-11 05:55:00,6.934,7.041,6.921,6.971,350000.0
2005-02-11 05:56:00,7.025,7.025,6.913,6.984,350000.0
2005-02-11 05:57:00,6.92,6.987,6.889,6.987,200000.0
2005-02-11 05:58:00,6.895,6.952,6.895,6.952,150000.0
2005-02-11 06:00:00,6.948,7.016,6.948,6.962,200000.0
2005-02-11 06:01:00,6.961,6.961,6.93,6.93,150000.0
2005-02-11 06:04:00,6.955,6.982,6.851,6.913,400000.0
2005-02-11 06:05:00,6.987,6.987,6.853,6.853,150000.0
2005-02-11 06:06:00,6.918,6.979,6.873,6.873,250000.0
2005-02-11 06:07:00,6.919,6.978,6.901,6.901,150000.0
2005-02-11 06:08:00,6.978,6.981,6.873,6.976,400000.0
2005-02-11 06:09:00,6.901,6.978,6.901,6.978,200000.0
2005-02-11 06:12:00,6.897,6.987,6.884,6.891,250000.0
2005-02-11 06:13:00,6.937,6.958,6.888,6.921,350000.0
2005-02-11 06:14:00,6.901,6.904,6.901,6.904,100000.0
2005-02-11 06:15:00,6.989,7.025,6.914,7.009,400000.0
2005-02-11 06:21:00,6.94,7.004,6.91,7.004,200000.0
2005-02-11 06:22:00,6.955,6.955,6.919,6.919,150000.0
2005-02-11 06:32:00,6.958,6.958,6.872,6.872,100000.0
2005-02-11 06:37:00,7.003,7.005,6.866,6.997,550000.0
2005-02-11 06:39:00,6.977,6.977,6.893,6.925,200000.0
2005-02-11 06:41:00,7.005,7.005,6.938,6.951,300000.0
2005-02-11 06:46:00,6.971,6.971,6.853,6.853,350000.0
2005-02-11 06:48:00,6.947,6.991,6.877,6.912,350000.0
2005-02-11 06:49:00,6.912,7.001,6.878,6.98,300000.0
2005-02-11 06:51:00,6.997,6.997,6.947,6.947,200000.0
2005-02-11 06:52:00,6.924,6.996,6.924,6.968,300000.0
2005-02-11 06:53:00,6.927,6.992,6.899,6.899,300000.0
2005-02-11 06:54:00,6.995,6.995,6.929,6.942,300000.0
2005-02-11 06:56:00,6.965,6.965,6.873,6.909,200000.0
2005-02-11 06:58:00,6.956,6.956,6.856,6.895,200000.0
2005-02-11 07:00:00,6.966,6.966,6.882,6.914,200000.0
2005-02-11 07:01:00,6.946,6.946,6.946,6.946,50000.0
2005-02-11 07:07:00,6.955,6.955,6.865,6.895,400000.0
2005-02-11 07:08:00,6.891,7.017,6.891,6.942,400000.0
2005-02-11 07:10:00,6.89,6.984,6.89,6.91,300000.0
2005-02-11 07:11:00,6.966,6.966,6.894,6.96,200000.0
2005-02-11 07:13:00,6.911,6.944,6.853,6.853,200000.0
2005-02-11 07:18:00,6.949,6.949,6.887,6.934,400000.0
2005-02-11 07:21:00,6.921,6.952,6.921,6.952,100000.0
2005-02-11 07:24:00,6.962,6.962,6.907,6.907,100000.0
2005-02-11 07:26:00,6.912,6.912,6.898,6.898,150000.0
2005-02-11 07:36:00,6.898,6.976,6.898,6.921,500000.0
2005-02-11 07:42:00,6.966,6.966,6.864,6.864,100000.0
2005-02-11 07:52:00,6.972,6.972,6.854,6.854,150000.0
2005-02-11 07:56:00,6.901,6.901,6.85,6.85,100000.0
2005-02-11 07:57:00,6.86,6.897,6.86,6.897,100000.0
2005-02-11 08:00:00,6.879,6.972,6.879,6.899,350000.0
2005-02-11 08:02:00,6.852,6.967,6.838,6.889,750000.0
2005-02-11 08:03:00,6.855,6.948,6.855,6.921,450000.0
2005-02-11 08:06:00,6.834,6.908,6.797,6.832,400000.0
2005-02-11 08:11:00,6.897,6.928,6.829,6.928,300000.0
2005-02-11 08:12:00,6.979,6.979,6.878,6.878,100000.0
2005-02-11 08:15:00,6.885,6.997,6.885,6.989,250000.0
2005-02-11 08:16:00,6.9,6.966,6.899,6.933,250000.0
2005-02-11 08:17:00,6.894,6.991,6.867,6.946,650000.0
2005-02-11 08:22:00,6.817,6.92,6.816,6.834,350000.0
2005-02-11 08:23:00,6.83,6.945,6.83,6.945,300000.0
2005-02-11 08:24:00,6.949,6.949,6.846,6.846,250000.0
2005-02-11 08:25:00,6.838,6.961,6.838,6.944,350000.0
2005-02-11 08:27:00,6.88,6.924,6.879,6.924,250000.0
2005-02-11 08:29:00,6.844,6.929,6.821,6.923,400000.0
2005-02-11 08:34:00,6.884,6.952,6.858,6.881,300000.0
2005-02-11 08:47:00,6.946,6.957,6.827,6.889,550000.0
2005-02-11 08:48:00,6.833,6.903,6.833,6.887,450000.0
2005-02-11 08:50:00,6.833,6.96,6.833,6.913,300000.0
2005-02-11 08:53:00,6.922,6.929,6.832,6.909,400000.0
2005-02-11 09:00:00,6.905,7.004,6.86,6.86,550000.0
2005-02-11 09:02:00,6.849,6.988,6.849,6.871,550000.0
2005-02-11 09:03:00,6.88,6.976,6.851,6.851,300000.0
2005-02-11 09:05:00,6.92,6.968,6.844,6.947,400000.0
2005-02-11 09:06:00,6.915,6.965,6.853,6.898,350000.0
2005-02-11 09:09:00,6.869,6.973,6.842,6.842,450000.0
2005-02-11 09:10:00,6.923,6.926,6.808,6.904,350000.0
2005-02-11 09:12:00,6.921,6.979,6.831,6.833,550000.0
2005-02-11 09:15:00,6.853,6.936,6.836,6.894,350000.0
2005-02-11 09:16:00,6.829,6.932,6.8,6.842,350000.0
2005-02-11 09:17:00,6.977,6.979,6.853,6.949,550000.0
2005-02-11 09:18:00,6.951,6.985,6.874,6.948,400000.0
2005-02-11 09:19:00,6.991,6.991,6.88,6.98,450000.0
2005-02-11 09:20:00,6.902,6.972,6.859,6.861,450000.0
2005-02-11 09:22:00,6.907,6.968,6.851,6.968,250000.0
2005-02-11 09:23:00,6.888,6.986,6.849,6.952,450000.0
2005-02-11 09:24:00,6.856,6.961,6.856,6.902,400000.0
2005-02-11 09:26:00,6.948,6.948,6.868,6.903,200000.0
2005-02-11 09:32:00,6.939,6.977,6.897,6.977,250000.0
2005-02-11 09:39:00,6.991,7.06,6.894,6.996,500000.0
2005-02-11 09:40:00,6.866,6.939,6.807,6.822,550000.0
2005-02-11 09:41:00,6.92,6.986,6.874,6.874,350000.0
2005-02-11 09:43:00,6.981,6.983,6.889,6.963,200000.0
2005-02-11 09:44:00,6.904,6.989,6.867,6.898,350000.0
2005-02-11 09:50:00,6.87,6.956,6.829,6.829,500000.0
2005-02-11 09:52:00,6.96,6.96,6.84,6.929,400000.0
2005-02-11 09:54:00,6.955,6.969,6.83,6.919,350000.0
2005-02-11 09:58:00,6.841,6.937,6.834,6.874,400000.0
2005-02-11 10:07:00,6.889,6.924,6.815,6.846,400000.0
2005-02-11 10:08:00,6.982,6.982,6.854,6.976,300000.0
2005-02-11 10:10:00,6.956,6.969,6.852,6.966,550000.0
2005-02-11 10:14:00,6.937,6.97,6.903,6.97,200000.0
2005-02-11 10:15:00,6.965,6.965,6.839,6.904,350000.0
2005-02-11 10:16:00,6.786,6.936,6.783,6.909,400000.0
2005-02-11 10:17:00,6.887,6.924,6.837,6.838,400000.0
2005-02-11 10:20:00,6.837,6.885,6.808,6.808,550000.0
2005-02-11 10:21:00,6.888,6.935,6.87,6.92,400000.0
2005-02-11 10:22:00,6.789,6.937,6.789,6.866,400000.0
2005-02-11 10:23:00,6.927,6.952,6.813,6.911,450000.0
2005-02-11 10:27:00,6.923,6.948,6.846,6.948,450000.0
2005-02-11 10:29:00,6.928,6.933,6.798,6.904,900000.0
2005-02-11 10:30:00,6.844,6.932,6.802,6.856,400000.0
2005-02-11 10:31:00,6.805,6.9,6.805,6.859,350000.0
2005-02-11 10:32:00,6.88,6.941,6.815,6.907,700000.0
2005-02-11 10:34:00,6.936,6.936,6.79,6.887,500000.0
2005-02-11 10:38:00,6.764,6.912,6.764,6.897,400000.0
2005-02-11 10:39:00,6.89,6.905,6.759,6.768,650000.0
2005-02-11 10:40:00,6.896,6.913,6.795,6.913,550000.0
2005-02-11 10:41:00,6.886,6.886,6.769,6.769,350000.0
2005-02-11 10:42:00,6.868,6.918,6.763,6.857,750000.0
2005-02-11 10:44:00,6.843,6.935,6.77,6.906,900000.0
2005-02-11 10:46:00,6.9,6.951,6.841,6.934,400000.0
2005-02-11 10:47:00,6.886,6.923,6.786,6.786,350000.0
2005-02-11 10:48:00,6.814,6.913,6.745,6.913,450000.0
2005-02-11 10:51:00,6.879,6.911,6.778,6.911,550000.0
2005-02-11 10:52:00,6.894,6.929,6.778,6.892,950000.0
2005-02-11 10:54:00,6.894,6.894,6.782,6.888,400000.0
2005-02-11 10:55:00,6.88,6.919,6.788,6.874,800000.0
2005-02-11 10:57:00,6.876,6.91,6.781,6.877,450000.0
2005-02-11 11:00:00,6.834,6.921,6.777,6.792,350000.0
2005-02-11 11:01:00,6.759,6.868,6.75,6.848,500000.0
2005-02-11 11:02:00,6.899,6.899,6.768,6.831,400000.0
2005-02-11 11:03:00,6.815,6.898,6.765,6.808,550000.0
2005-02-11 11:05:00,6.763,6.901,6.763,6.79,550000.0
2005-02-11 11:06:00,6.868,6.897,6.769,6.769,350000.0
2005-02-11 11:08:00,6.795,6.938,6.795,6.891,350000.0
2005-02-11 11:09:00,6.866,6.873,6.762,6.873,500000.0
2005-02-11 11:10:00,6.773,6.875,6.773,6.809,400000.0
2005-02-11 11:11:00,6.884,6.912,6.773,6.873,350000.0
2005-02-11 11:14:00,6.791,6.89,6.737,6.89,400000.0
2005-02-11 11:15:00,6.815,6.909,6.797,6.831,400000.0
2005-02-11 11:20:00,6.877,6.95,6.821,6.857,400000.0
2005-02-11 11:21:00,6.91,6.91,6.766,6.87,450000.0
2005-02-11 11:23:00,6.768,6.938,6.768,6.82,500000.0
2005-02-11 11:24:00,6.861,6.929,6.796,6.877,550000.0
2005-02-11 11:31:00,6.883,6.927,6.812,6.875,350000.0
2005-02-11 11:33:00,6.783,6.906,6.783,6.859,350000.0
2005-02-11 11:34:00,6.889,6.889,6.818,6.878,250000.0
2005-02-11 11:36:00,6.835,6.94,6.796,6.848,550000.0
2005-02-11 11:37:00,6.835,6.931,6.766,6.877,400000.0
2005-02-11 11:39:00,6.836,6.92,6.801,6.826,350000.0
2005-02-11 11:43:00,6.926,6.934,6.828,6.934,350000.0
2005-02-11 11:44:00,6.913,6.913,6.767,6.88,450000.0
2005-02-11 11:45:00,6.806,6.893,6.764,6.893,550000.0
2005-02-11 11:48:00,6.886,6.928,6.828,6.901,400000.0
2005-02-11 11:53:00,6.801,6.928,6.801,6.835,400000.0
2005-02-11 11:54:00,6.923,6.923,6.79,6.866,550000.0
2005-02-11 11:56:00,6.863,6.933,6.854,6.858,350000.0
2005-02-11 11:58:00,6.819,6.933,6.805,6.933,350000.0
2005-02-11 11:59:00,6.899,6.941,6.832,6.876,450000.0
2005-02-11 12:00:00,6.876,6.876,6.778,6.778,350000.0
2005-02-11 12:05:00,6.875,6.893,6.754,6.813,350000.0
2005-02-11 12:08:00,6.888,6.895,6.78,6.895,450000.0
2005-02-11 12:10:00,6.874,6.933,6.82,6.888,400000.0
2005-02-11 12:11:00,6.869,6.908,6.818,6.818,300000.0
2005-02-11 12:12:00,6.813,6.944,6.813,6.83,350000.0
2005-02-11 12:16:00,6.871,6.931,6.817,6.869,400000.0
2005-02-11 12:17:00,6.93,6.967,6.917,6.95,400000.0
2005-02-11 12:24:00,6.94,6.94,6.815,6.896,600000.0
2005-02-11 12:25:00,6.947,6.947,6.845,6.936,450000.0
2005-02-11 12:27:00,6.931,6.959,6.842,6.939,550000.0
2005-02-11 12:28:00,6.93,6.971,6.844,6.89,500000.0
2005-02-11 12:29:00,6.931,6.964,6.818,6.828,500000.0
2005-02-11 12:30:00,6.821,6.944,6.819,6.944,450000.0
2005-02-11 12:31:00,6.926,6.926,6.851,6.908,350000.0
2005-02-11 12:39:00,6.898,6.934,6.791,6.887,450000.0
2005-02-11 12:45:00,6.852,6.915,6.803,6.864,400000.0
2005-02-11 12:48:00,6.851,6.963,6.841,6.921,550000.0
2005-02-11 12:59:00,6.862,6.91,6.789,6.91,450000.0
2005-02-11 13:01:00,6.796,6.939,6.783,6.899,400000.0
2005-02-11 13:02:00,6.856,6.964,6.842,6.867,400000.0
2005-02-11 13:03:00,6.862,6.934,6.787,6.787,450000.0
2005-02-11 13:04:00,6.835,6.922,6.786,6.803,450000.0
2005-02-11 13:09:00,6.929,6.944,6.831,6.831,450000.0
2005-02-11 13:12:00,6.923,6.964,6.84,6.84,550000.0
2005-02-11 13:15:00,6.854,6.956,6.787,6.908,400000.0
2005-02-11 13:19:00,6.882,6.964,6.841,6.858,400000.0
2005-02-11 13:28:00,6.916,6.916,6.804,6.859,400000.0
2005-02-11 13:29:00,6.954,6.959,6.811,6.921,350000.0
2005-02-11 13:30:00,6.966,6.966,6.833,6.853,450000.0
2005-02-11 13:32:00,6.888,6.973,6.838,6.838,500000.0
2005-02-11 13:45:00,6.864,6.974,6.837,6.938,400000.0
2005-02-11 13:46:00,6.872,6.944,6.836,6.897,450000.0
2005-02-11 13:48:00,6.922,6.94,6.828,6.903,400000.0
2005-02-11 13:50:00,6.848,6.911,6.848,6.911,450000.0
2005-02-11 13:52:00,6.955,6.955,6.822,6.918,350000.0
2005-02-11 13:54:00,6.897,6.956,6.846,6.956,400000.0
2005-02-11 13:56:00,6.953,6.971,6.828,6.828,400000.0
2005-02-11 14:02:00,6.958,6.958,6.824,6.898,350000.0
2005-02-11 14:03:00,6.915,6.915,6.839,6.901,350000.0
2005-02-11 14:06:00,6.909,6.942,6.832,6.925,350000.0
2005-02-11 14:07:00,6.913,6.964,6.832,6.932,400000.0
2005-02-11 14:10:00,6.823,6.916,6.823,6.87,350000.0
2005-02-11 14:11:00,6.934,6.966,6.91,6.966,400000.0
2005-02-11 14:12:00,6.966,6.98,6.934,6.98,450000.0
2005-02-11 14:13:00,6.937,6.937,6.839,6.867,350000.0
2005-02-11 14:14:00,6.882,6.979,6.815,6.878,500000.0
2005-02-11 14:15:00,6.836,6.978,6.826,6.892,500000.0
2005-02-11 14:16:00,6.887,6.987,6.865,6.933,450000.0
2005-02-11 14:17:00,6.94,6.94,6.851,6.884,450000.0
2005-02-11 14:18:00,6.87,6.988,6.867,6.988,400000.0
2005-02-11 14:19:00,6.972,7.005,6.872,6.986,500000.0
2005-02-11 14:20:00,6.887,6.985,6.887,6.898,350000.0
2005-02-11 14:21:00,6.874,6.976,6.874,6.923,450000.0
2005-02-11 14:22:00,6.969,7.002,6.863,7.002,450000.0
2005-02-11 14:23:00,6.916,7.003,6.916,6.942,400000.0
2005-02-11 14:24:00,7.008,7.013,6.927,7.005,400000.0
2005-02-11 14:26:00,6.941,7.01,6.889,6.944,350000.0
2005-02-11 14:29:00,6.946,6.993,6.866,6.974,350000.0
2005-02-11 14:30:00,6.927,6.987,6.876,6.876,550000.0
2005-02-11 14:31:00,6.893,6.98,6.872,6.98,400000.0
2005-02-11 14:32:00,6.978,7.006,6.897,6.937,500000.0
2005-02-11 14:33:00,6.99,6.992,6.844,6.908,300000.0
2005-02-11 14:34:00,6.964,7.046,6.896,6.896,450000.0
2005-02-11 14:35:00,6.986,7.024,6.947,6.947,350000.0
2005-02-11 14:36:00,6.984,7.0,6.88,7.0,400000.0
2005-02-11 14:37:00,6.911,7.009,6.844,7.009,550000.0
2005-02-11 14:38:00,6.965,7.007,6.923,6.978,400000.0
2005-02-11 14:39:00,6.965,6.989,6.829,6.876,500000.0
2005-02-11 14:41:00,6.868,6.978,6.857,6.939,550000.0
2005-02-11 14:42:00,6.844,6.963,6.831,6.961,400000.0
2005-02-11 14:43:00,6.974,7.01,6.865,7.01,500000.0
2005-02-11 14:44:00,6.918,7.005,6.918,6.98,450000.0
2005-02-11 14:46:00,6.98,7.025,6.947,6.947,350000.0
2005-02-11 14:47:00,6.981,7.034,6.903,7.015,350000.0
2005-02-11 14:48:00,6.986,7.025,6.924,7.005,400000.0
2005-02-11 14:49:00,7.006,7.006,6.823,6.851,500000.0
2005-02-11 14:51:00,6.996,7.006,6.889,6.953,350000.0
2005-02-11 14:52:00,7.019,7.026,6.961,6.961,450000.0
2005-02-11 14:53:00,6.912,6.99,6.885,6.963,400000.0
2005-02-11 14:54:00,6.896,7.046,6.896,6.927,550000.0
2005-02-11 14:55:00,6.984,7.001,6.893,6.893,450000.0
2005-02-11 14:56:00,6.988,7.018,6.888,7.0,550000.0
2005-02-11 14:57:00,7.017,7.017,6.914,6.995,450000.0
2005-02-11 14:58:00,6.905,6.969,6.888,6.962,400000.0
2005-02-11 14:59:00,6.947,7.021,6.901,7.01,550000.0
2005-02-11 15:00:00,6.883,7.004,6.883,6.914,450000.0
2005-02-11 15:04:00,6.915,6.934,6.823,6.861,550000.0
2005-02-11 15:05:00,6.857,6.999,6.849,6.898,550000.0
2005-02-11 15:06:00,6.956,6.971,6.933,6.933,400000.0
2005-02-11 15:07:00,6.89,7.005,6.878,6.952,350000.0
2005-02-11 15:09:00,6.975,7.028,6.894,6.894,450000.0
2005-02-11 15:12:00,6.979,6.979,6.972,6.973,150000.0
2005-02-11 15:13:00,6.937,6.979,6.856,6.979,400000.0
2005-02-11 15:17:00,6.914,6.974,6.842,6.913,450000.0
2005-02-11 15:20:00,6.879,6.954,6.836,6.954,400000.0
2005-02-11 15:21:00,6.947,6.991,6.884,6.991,250000.0
2005-02-11 15:22:00,6.943,6.978,6.898,6.956,450000.0
2005-02-11 15:23:00,6.892,6.988,6.892,6.963,400000.0
2005-02-11 15:24:00,6.986,7.017,6.91,6.991,350000.0
2005-02-11 15:25:00,7.002,7.011,6.894,6.968,350000.0
2005-02-11 15:26:00,6.913,7.042,6.913,6.927,550000.0
2005-02-11 15:27:00,6.909,7.001,6.895,6.92,350000.0
2005-02-11 15:28:00,6.903,7.011,6.903,6.972,350000.0
2005-02-11 15:29:00,7.007,7.007,6.866,6.901,350000.0
2005-02-11 15:30:00,6.999,7.024,6.916,6.963,450000.0
2005-02-11 15:31:00,6.97,7.091,6.97,6.991,500000.0
2005-02-11 15:32:00,6.986,7.057,6.935,7.057,450000.0
2005-02-11 15:33:00,7.062,7.062,6.967,7.041,400000.0
2005-02-11 15:34:00,6.96,7.116,6.96,6.96,400000.0
2005-02-11 15:35:00,7.017,7.085,6.999,7.03,400000.0
2005-02-11 15:36:00,7.055,7.101,6.986,7.101,550000.0
2005-02-11 15:37:00,7.059,7.136,6.993,7.065,400000.0
2005-02-11 15:38:00,7.004,7.084,6.995,6.995,450000.0
2005-02-11 15:39:00,7.079,7.079,6.966,6.988,350000.0
2005-02-11 15:40:00,6.967,7.092,6.967,6.967,450000.0
2005-02-11 15:41:00,6.907,7.057,6.907,7.035,400000.0
2005-02-11 15:42:00,7.044,7.044,6.924,6.947,350000.0
2005-02-11 15:43:00,6.945,6.98,6.869,6.884,450000.0
2005-02-11 15:44:00,7.021,7.04,6.937,7.025,350000.0
2005-02-11 15:45:00,7.044,7.062,6.955,7.04,450000.0
2005-02-11 15:46:00,6.958,7.07,6.939,6.95,400000.0
2005-02-11 15:47:00,7.012,7.043,6.881,6.901,550000.0
2005-02-11 15:48:00,6.938,7.001,6.911,6.93,350000.0
2005-02-11 15:49:00,6.992,7.046,6.98,7.046,350000.0
2005-02-11 15:50:00,6.966,7.061,6.942,7.047,550000.0
2005-02-11 15:51:00,7.002,7.039,6.902,6.927,350000.0
2005-02-11 15:52:00,6.909,7.008,6.891,6.891,350000.0
2005-02-11 15:53:00,7.015,7.072,6.958,7.012,500000.0
2005-02-11 15:54:00,7.033,7.064,6.998,7.064,450000.0
2005-02-11 15:55:00,6.914,7.035,6.906,7.035,500000.0
2005-02-11 15:56:00,6.942,7.077,6.942,7.017,450000.0
2005-02-11 15:57:00,7.016,7.055,6.976,7.026,450000.0
2005-02-11 15:58:00,7.026,7.132,7.026,7.112,500000.0
2005-02-11 15:59:00,7.133,7.168,7.056,7.074,450000.0
2005-02-11 16:00:00,7.104,7.13,6.975,7.093,500000.0
2005-02-11 16:01:00,7.125,7.125,6.988,6.988,400000.0
2005-02-11 16:02:00,7.026,7.162,7.015,7.08,550000.0
2005-02-11 16:03:00,7.135,7.135,7.011,7.08,450000.0
2005-02-11 16:04:00,6.996,7.122,6.988,7.083,550000.0
2005-02-11 16:05:00,6.994,7.101,6.994,7.101,300000.0
2005-02-11 16:06:00,7.025,7.122,6.983,7.087,350000.0
2005-02-11 16:07:00,7.03,7.164,7.03,7.031,500000.0
2005-02-11 16:08:00,6.989,7.131,6.989,7.07,550000.0
2005-02-11 16:09:00,7.025,7.152,7.025,7.152,350000.0
2005-02-11 16:10:00,7.085,7.092,6.977,7.092,500000.0
2005-02-11 16:11:00,6.997,7.111,6.96,6.981,500000.0
2005-02-11 16:12:00,7.043,7.129,7.038,7.061,350000.0
2005-02-11 16:13:00,7.043,7.132,7.024,7.132,450000.0
2005-02-11 16:14:00,7.13,7.13,6.991,7.044,500000.0
2005-02-11 16:15:00,7.117,7.117,6.979,6.991,350000.0
2005-02-11 16:16:00,7.069,7.129,7.011,7.105,550000.0
2005-02-11 16:17:00,7.132,7.206,7.055,7.055,350000.0
2005-02-11 16:18:00,7.118,7.166,7.001,7.12,400000.0
2005-02-11 16:19:00,7.059,7.12,7.059,7.12,150000.0
2005-02-11 16:20:00,7.167,7.238,7.075,7.075,550000.0
2005-02-11 16:21:00,7.09,7.176,7.046,7.135,500000.0
2005-02-11 16:22:00,7.167,7.167,7.075,7.114,450000.0
2005-02-11 16:23:00,7.081,7.21,7.08,7.08,400000.0
2005-02-11 16:24:00,7.096,7.151,6.987,7.151,550000.0
2005-02-11 16:25:00,7.145,7.173,7.09,7.149,350000.0
2005-02-11 16:26:00,7.141,7.183,7.051,7.051,550000.0
2005-02-11 16:27:00,7.128,7.159,7.088,7.101,350000.0
2005-02-11 16:28:00,7.131,7.176,7.085,7.158,400000.0
2005-02-11 16:29:00,7.111,7.178,7.044,7.131,400000.0
2005-02-11 16:30:00,7.058,7.164,7.042,7.119,550000.0
2005-02-11 16:31:00,7.052,7.138,7.015,7.07,400000.0
2005-02-11 16:32:00,7.138,7.151,7.06,7.06,250000.0
2005-02-11 16:33:00,7.041,7.146,7.038,7.059,350000.0
2005-02-11 16:34:00,7.1,7.151,7.053,7.151,350000.0
2005-02-11 16:35:00,7.032,7.13,6.994,7.037,500000.0
2005-02-11 16:37:00,7.152,7.182,7.081,7.081,500000.0
2005-02-11 16:38:00,6.985,7.131,6.985,7.018,450000.0
2005-02-11 16:39:00,7.063,7.139,7.046,7.13,500000.0
2005-02-11 16:41:00,7.024,7.104,7.024,7.042,350000.0
2005-02-11 16:42:00,7.077,7.205,7.067,7.167,500000.0
2005-02-11 16:43:00,7.026,7.15,7.026,7.094,350000.0
2005-02-11 16:44:00,7.137,7.137,6.988,6.988,400000.0
2005-02-11 16:45:00,7.028,7.125,7.028,7.071,400000.0
2005-02-11 16:46:00,7.049,7.107,7.034,7.107,350000.0
2005-02-11 16:47:00,7.044,7.182,6.998,7.041,600000.0
2005-02-11 16:48:00,7.123,7.151,7.05,7.102,500000.0
2005-02-11 16:49:00,7.098,7.149,7.012,7.012,450000.0
2005-02-11 16:50:00,7.101,7.101,7.01,7.01,250000.0
2005-02-11 16:51:00,7.145,7.162,7.002,7.002,400000.0
2005-02-11 16:52:00,7.044,7.131,7.03,7.131,450000.0
2005-02-11 16:53:00,7.041,7.131,7.011,7.046,350000.0
2005-02-11 16:55:00,7.102,7.151,7.024,7.063,550000.0
2005-02-11 16:56:00,7.039,7.136,6.999,7.016,400000.0
2005-02-11 16:57:00,7.028,7.133,7.014,7.014,300000.0
2005-02-11 16:58:00,7.005,7.101,7.001,7.064,500000.0
2005-02-11 16:59:00,7.043,7.14,7.035,7.035,400000.0
2005-02-11 17:00:00,7.137,7.137,7.024,7.024,350000.0
2005-02-11 17:01:00,7.051,7.129,6.979,7.027,500000.0
2005-02-11 17:02:00,7.079,7.161,7.074,7.109,400000.0
2005-02-11 17:03:00,7.062,7.154,7.036,7.085,500000.0
2005-02-11 17:04:00,7.038,7.119,6.992,7.058,350000.0
2005-02-11 17:05:00,7.147,7.151,7.015,7.098,400000.0
2005-02-11 17:06:00,7.157,7.165,7.047,7.112,350000.0
2005-02-11 17:07:00,7.106,7.168,7.037,7.095,500000.0
2005-02-11 17:08:00,6.969,7.104,6.952,7.063,500000.0
2005-02-11 17:09:00,7.106,7.159,7.025,7.07,300000.0
2005-02-11 17:10:00,7.119,7.155,7.06,7.122,350000.0
2005-02-11 17:11:00,7.124,7.124,6.968,7.01,400000.0
2005-02-11 17:12:00,7.11,7.135,7.04,7.064,400000.0
2005-02-11 17:13:00,7.086,7.177,7.043,7.163,450000.0
2005-02-11 17:14:00,7.074,7.137,7.011,7.137,550000.0
2005-02-11 17:15:00,7.038,7.139,7.018,7.085,350000.0
2005-02-11 17:16:00,7.137,7.137,7.031,7.103,450000.0
2005-02-11 17:17:00,7.096,7.129,7.016,7.129,300000.0
2005-02-11 17:18:00,7.078,7.132,7.022,7.132,350000.0
2005-02-11 17:19:00,7.037,7.12,7.035,7.108,450000.0
2005-02-11 17:20:00,7.086,7.133,6.994,7.019,350000.0
2005-02-11 17:21:00,7.158,7.173,7.043,7.043,300000.0
2005-02-11 17:22:00,7.083,7.176,7.078,7.078,200000.0
2005-02-11 17:23:00,7.015,7.101,6.993,7.101,550000.0
2005-02-11 17:24:00,7.107,7.107,6.994,7.026,350000.0
2005-02-11 17:25:00,7.108,7.145,7.023,7.145,400000.0
2005-02-11 17:26:00,7.037,7.123,7.02,7.088,450000.0
2005-02-11 17:27:00,7.117,7.138,7.022,7.101,400000.0
2005-02-11 17:28:00,7.077,7.148,7.028,7.028,550000.0
2005-02-11 17:29:00,7.04,7.151,7.025,7.151,500000.0
2005-02-11 17:30:00,7.031,7.162,7.031,7.158,450000.0
2005-02-11 17:31:00,7.117,7.177,7.043,7.126,600000.0
2005-02-11 17:32:00,7.053,7.162,7.044,7.1,400000.0
2005-02-11 17:33:00,7.088,7.128,7.003,7.128,400000.0
2005-02-11 17:34:00,7.142,7.213,7.061,7.18,450000.0
2005-02-11 17:35:00,7.119,7.162,7.057,7.114,500000.0
2005-02-11 17:36:00,7.139,7.205,7.069,7.165,450000.0
2005-02-11 17:37:00,7.158,7.16,7.051,7.13,550000.0
2005-02-11 17:38:00,7.093,7.157,7.065,7.082,400000.0
2005-02-11 17:40:00,7.067,7.173,7.067,7.139,500000.0
2005-02-11 17:42:00,7.046,7.197,7.046,7.128,500000.0
2005-02-11 17:43:00,7.128,7.128,6.966,7.011,400000.0
2005-02-11 17:44:00,7.123,7.163,7.05,7.125,450000.0
2005-02-11 17:45:00,7.063,7.14,7.05,7.083,550000.0
2005-02-11 17:46:00,7.094,7.179,7.02,7.076,400000.0
2005-02-11 17:47:00,7.111,7.111,6.99,7.057,400000.0
2005-02-11 17:48:00,7.142,7.157,7.047,7.157,400000.0
2005-02-11 17:49:00,7.121,7.172,7.081,7.132,350000.0
2005-02-11 17:50:00,7.134,7.143,7.028,7.029,550000.0
2005-02-11 17:51:00,7.073,7.157,7.021,7.072,550000.0
2005-02-11 17:52:00,7.114,7.123,6.984,7.013,350000.0
2005-02-11 17:53:00,7.107,7.167,7.075,7.077,500000.0
2005-02-11 17:54:00,7.055,7.151,6.988,7.151,350000.0
2005-02-11 17:55:00,7.07,7.166,7.065,7.134,350000.0
2005-02-11 17:57:00,7.141,7.15,7.065,7.113,400000.0
2005-02-11 17:58:00,7.13,7.152,7.073,7.102,450000.0
2005-02-11 17:59:00,7.021,7.15,7.01,7.15,350000.0
2005-02-11 18:00:00,7.036,7.136,7.032,7.136,350000.0
2005-02-11 18:01:00,7.127,7.191,7.054,7.115,450000.0
2005-02-11 18:02:00,7.072,7.17,7.072,7.147,500000.0
2005-02-11 18:03:00,7.122,7.141,7.085,7.128,350000.0
2005-02-11 18:04:00,7.152,7.152,7.012,7.081,400000.0
2005-02-11 18:05:00,7.077,7.169,7.004,7.169,550000.0
2005-02-11 18:06:00,7.136,7.171,7.042,7.042,450000.0
2005-02-11 18:07:00,7.164,7.164,7.039,7.159,400000.0
2005-02-11 18:08:00,7.096,7.102,7.096,7.102,100000.0
2005-02-11 18:09:00,7.026,7.126,6.985,7.074,350000.0
2005-02-11 18:10:00,7.098,7.098,7.03,7.06,200000.0
2005-02-11 18:11:00,7.05,7.148,7.024,7.12,450000.0
2005-02-11 18:12:00,7.066,7.166,7.066,7.166,300000.0
2005-02-11 18:13:00,7.073,7.162,7.052,7.162,300000.0
2005-02-11 18:14:00,7.035,7.14,7.035,7.14,400000.0
2005-02-11 18:15:00,7.071,7.138,7.071,7.138,100000.0
2005-02-11 18:16:00,7.041,7.19,7.041,7.044,400000.0
2005-02-11 18:17:00,7.146,7.171,7.108,7.171,250000.0
2005-02-11 18:18:00,7.115,7.156,7.017,7.017,500000.0
2005-02-11 18:19:00,7.131,7.132,7.074,7.126,200000.0
2005-02-11 18:20:00,7.067,7.165,7.031,7.129,400000.0
2005-02-11 18:21:00,7.088,7.164,7.057,7.139,550000.0
2005-02-11 18:22:00,7.056,7.17,7.056,7.091,400000.0
2005-02-11 18:23:00,7.159,7.169,7.074,7.15,400000.0
2005-02-11 18:24:00,7.139,7.156,7.053,7.156,400000.0
2005-02-11 18:25:00,7.084,7.145,7.035,7.067,500000.0
2005-02-11 18:26:00,7.07,7.153,7.023,7.153,550000.0
2005-02-11 18:27:00,7.144,7.154,7.033,7.064,400000.0
2005-02-11 18:28:00,7.14,7.146,7.038,7.146,350000.0
2005-02-11 18:29:00,7.113,7.18,7.097,7.18,350000.0
2005-02-11 18:30:00,7.129,7.165,7.024,7.105,450000.0
2005-02-11 18:32:00,7.077,7.144,7.021,7.094,450000.0
2005-02-11 18:34:00,7.146,7.183,7.065,7.183,400000.0
2005-02-11 18:35:00,7.128,7.211,7.111,7.111,350000.0
2005-02-11 18:36:00,7.087,7.159,7.029,7.123,550000.0
2005-02-11 18:37:00,7.076,7.139,7.058,7.107,500000.0
2005-02-11 18:38:00,7.137,7.16,7.057,7.116,450000.0
2005-02-11 18:39:00,7.146,7.168,7.076,7.15,400000.0
2005-02-11 18:40:00,7.129,7.139,7.013,7.082,250000.0
2005-02-11 18:41:00,7.056,7.127,7.039,7.108,500000.0
2005-02-11 18:42:00,7.078,7.134,7.019,7.051,550000.0
2005-02-11 18:43:00,7.094,7.133,7.001,7.133,400000.0
2005-02-11 18:44:00,7.098,7.108,7.006,7.055,500000.0
2005-02-11 18:45:00,7.052,7.2,7.052,7.121,350000.0
2005-02-11 18:46:00,7.044,7.157,7.026,7.157,350000.0
2005-02-11 18:47:00,7.036,7.166,7.036,7.13,400000.0
2005-02-11 18:48:00,7.036,7.128,7.018,7.123,500000.0
2005-02-11 18:49:00,7.023,7.116,7.023,7.11,550000.0
2005-02-11 18:50:00,7.088,7.114,7.062,7.114,150000.0
2005-02-11 18:51:00,7.076,7.11,7.012,7.019,450000.0
2005-02-11 18:52:00,7.051,7.11,6.96,7.11,550000.0
2005-02-11 18:53:00,7.08,7.103,7.034,7.101,450000.0
2005-02-11 18:54:00,7.004,7.066,6.965,6.965,150000.0
2005-02-11 18:55:00,6.978,7.083,6.939,7.024,350000.0
2005-02-11 18:56:00,7.065,7.073,6.978,6.978,300000.0
2005-02-11 18:57:00,7.096,7.096,6.937,7.055,450000.0
2005-02-11 18:58:00,7.084,7.084,7.002,7.054,350000.0
2005-02-11 18:59:00,7.032,7.055,7.008,7.041,450000.0
2005-02-11 19:00:00,7.02,7.102,6.958,7.102,350000.0
2005-02-11 19:01:00,7.034,7.086,6.979,7.037,500000.0
2005-02-11 19:02:00,7.006,7.06,6.96,7.055,400000.0
2005-02-11 19:03:00,7.042,7.042,6.949,6.955,350000.0
2005-02-11 19:04:00,7.029,7.079,7.02,7.029,350000.0
2005-02-11 19:05:00,7.065,7.102,6.97,6.97,300000.0
2005-02-11 19:06:00,7.055,7.098,6.957,7.098,400000.0
2005-02-11 19:07:00,7.059,7.074,6.979,7.012,400000.0
2005-02-11 19:08:00,7.033,7.128,7.028,7.028,350000.0
2005-02-11 19:09:00,7.016,7.13,6.997,7.065,500000.0
2005-02-11 19:10:00,7.092,7.107,6.978,7.07,350000.0
2005-02-11 19:11:00,7.04,7.04,6.965,6.965,100000.0
2005-02-11 19:12:00,6.982,7.081,6.982,7.061,350000.0
2005-02-11 19:13:00,6.992,7.124,6.96,6.96,350000.0
2005-02-11 19:14:00,6.96,7.072,6.943,7.057,400000.0
2005-02-11 19:15:00,6.997,7.1,6.984,7.1,500000.0
2005-02-11 19:16:00,7.1,7.1,7.025,7.058,350000.0
2005-02-11 19:17:00,7.063,7.063,7.058,7.058,100000.0
2005-02-11 19:18:00,6.988,7.111,6.988,7.067,350000.0
2005-02-11 19:19:00,7.087,7.102,6.968,7.102,400000.0
2005-02-11 19:20:00,7.024,7.085,6.976,7.066,400000.0
2005-02-11 19:21:00,7.104,7.104,7.035,7.083,250000.0
2005-02-11 19:22:00,7.084,7.135,6.99,7.015,400000.0
2005-02-11 19:23:00,7.111,7.124,7.009,7.009,350000.0
2005-02-11 19:24:00,7.064,7.118,7.019,7.095,350000.0
2005-02-11 19:25:00,7.082,7.113,7.066,7.066,200000.0
2005-02-11 19:26:00,7.06,7.06,7.009,7.009,100000.0
2005-02-11 19:27:00,7.058,7.086,6.982,7.086,350000.0
2005-02-11 19:28:00,6.967,7.057,6.967,7.017,250000.0
2005-02-11 19:29:00,7.034,7.103,6.977,7.079,400000.0
2005-02-11 19:30:00,7.106,7.111,6.982,6.992,400000.0
2005-02-11 19:31:00,7.036,7.036,7.024,7.024,100000.0
2005-02-11 19:32:00,7.012,7.106,6.999,7.011,400000.0
2005-02-11 19:33:00,7.05,7.084,7.007,7.056,350000.0
2005-02-11 19:34:00,6.996,7.063,6.948,7.045,400000.0
2005-02-11 19:35:00,7.073,7.073,6.961,6.961,250000.0
2005-02-11 19:36:00,6.983,6.983,6.957,6.957,100000.0
2005-02-11 19:37:00,6.987,7.059,6.95,7.044,250000.0
2005-02-11 19:38:00,7.024,7.046,6.945,6.945,150000.0
2005-02-11 19:39:00,6.998,7.029,6.998,7.029,100000.0
2005-02-11 19:40:00,6.992,7.084,6.969,7.035,400000.0
2005-02-11 19:41:00,7.051,7.057,7.007,7.007,150000.0
2005-02-11 19:42:00,7.06,7.083,7.024,7.024,350000.0
2005-02-11 19:43:00,7.069,7.097,6.964,7.097,400000.0
2005-02-11 19:44:00,7.041,7.118,7.041,7.09,200000.0
2005-02-11 19:47:00,7.061,7.062,7.05,7.05,150000.0
2005-02-11 19:48:00,7.005,7.083,6.97,6.97,250000.0
2005-02-11 19:49:00,7.074,7.103,6.982,7.103,250000.0
2005-02-11 19:50:00,7.042,7.091,7.035,7.091,200000.0
2005-02-11 19:51:00,6.953,7.067,6.953,7.006,250000.0
2005-02-11 19:52:00,7.065,7.117,6.981,7.022,650000.0
2005-02-11 19:53:00,7.054,7.158,6.995,6.995,500000.0
2005-02-11 19:55:00,7.031,7.151,7.015,7.052,400000.0
2005-02-11 19:56:00,7.025,7.171,6.982,7.09,500000.0
2005-02-11 19:57:00,6.991,7.139,6.991,7.08,350000.0
2005-02-11 19:58:00,7.038,7.077,7.006,7.057,350000.0
2005-02-11 19:59:00,7.066,7.127,6.989,6.989,150000.0
2005-02-11 20:01:00,7.01,7.084,7.01,7.084,100000.0
2005-02-11 20:02:00,7.105,7.123,7.046,7.123,150000.0
2005-02-11 20:03:00,7.122,7.122,7.005,7.087,350000.0
2005-02-11 20:04:00,7.036,7.099,7.036,7.099,100000.0
2005-02-11 20:05:00,7.073,7.114,6.971,7.114,700000.0
2005-02-11 20:06:00,7.067,7.093,6.966,7.055,350000.0
2005-02-11 20:07:00,6.975,7.087,6.975,7.087,100000.0
2005-02-11 20:08:00,7.109,7.109,7.1,7.1,100000.0
2005-02-11 20:09:00,7.039,7.11,6.981,7.084,350000.0
2005-02-11 20:10:00,7.097,7.097,7.033,7.074,350000.0
2005-02-11 20:11:00,6.986,7.132,6.986,7.132,300000.0
2005-02-11 20:12:00,7.022,7.119,7.004,7.004,250000.0
2005-02-11 20:13:00,7.084,7.113,7.023,7.091,250000.0
2005-02-11 20:14:00,7.128,7.137,7.015,7.065,300000.0
2005-02-11 20:15:00,7.095,7.12,7.039,7.115,350000.0
2005-02-11 20:16:00,7.141,7.141,7.016,7.027,250000.0
2005-02-11 20:17:00,7.054,7.136,6.999,7.078,350000.0
2005-02-11 20:18:00,7.069,7.137,6.995,7.071,300000.0
2005-02-11 20:19:00,7.034,7.125,6.996,7.125,400000.0
2005-02-11 20:20:00,7.125,7.126,7.028,7.028,450000.0
2005-02-11 20:21:00,7.04,7.136,7.04,7.113,250000.0
2005-02-11 20:22:00,7.05,7.098,7.002,7.098,300000.0
2005-02-11 20:23:00,6.979,7.151,6.96,7.151,550000.0
2005-02-11 20:24:00,7.08,7.15,7.008,7.14,350000.0
2005-02-11 20:25:00,7.109,7.158,7.033,7.054,400000.0
2005-02-11 20:27:00,7.127,7.156,7.07,7.128,350000.0
2005-02-11 20:28:00,7.102,7.163,7.102,7.134,250000.0
2005-02-11 20:29:00,7.07,7.07,7.07,7.07,50000.0
2005-02-11 20:30:00,7.119,7.129,7.119,7.119,250000.0
2005-02-11 20:32:00,7.136,7.136,7.052,7.084,200000.0
2005-02-11 20:42:00,7.126,7.178,7.042,7.178,500000.0
2005-02-11 20:51:00,7.118,7.126,7.094,7.125,200000.0
2005-02-11 20:52:00,7.106,7.106,7.079,7.079,100000.0
2005-02-11 20:55:00,7.085,7.085,6.993,7.029,200000.0
2005-02-11 20:58:00,7.094,7.094,7.015,7.051,200000.0
2005-02-11 21:01:00,7.105,7.105,7.013,7.049,200000.0
2005-02-11 21:02:00,7.007,7.083,7.007,7.019,150000.0
2005-02-11 21:06:00,7.143,7.143,7.044,7.08,350000.0
2005-02-11 21:07:00,7.045,7.075,7.043,7.075,150000.0
2005-02-11 21:08:00,7.034,7.059,7.034,7.059,100000.0
2005-02-11 21:14:00,7.115,7.115,7.023,7.059,200000.0
2005-02-11 21:16:00,7.097,7.146,7.097,7.097,200000.0
2005-02-11 21:18:00,6.996,7.127,6.969,7.04,450000.0
2005-02-11 21:34:00,7.058,7.122,7.058,7.122,150000.0
2005-02-11 21:35:00,7.071,7.071,7.071,7.071,50000.0
2005-02-11 21:40:00,7.116,7.116,7.015,7.055,200000.0
2005-02-11 21:41:00,7.059,7.059,7.059,7.059,100000.0
2005-02-11 21:49:00,7.08,7.104,7.033,7.104,350000.0
2005-02-11 21:56:00,7.021,7.085,7.003,7.084,250000.0
2005-02-11 22:02:00,7.103,7.103,7.002,7.043,200000.0
2005-02-11 22:03:00,7.086,7.105,7.086,7.105,100000.0
2005-02-11 22:14:00,7.095,7.095,6.996,7.034,200000.0
2005-02-11 22:28:00,7.023,7.027,7.023,7.027,100000.0
2005-02-11 22:29:00,7.097,7.12,7.035,7.109,450000.0
2005-02-11 22:30:00,7.09,7.09,7.023,7.023,150000.0
2005-02-11 22:50:00,7.12,7.12,7.041,7.073,200000.0
2005-02-11 22:57:00,7.125,7.125,7.068,7.068,150000.0
2005-02-11 23:08:00,7.154,7.154,7.103,7.107,300000.0
2005-02-11 23:11:00,7.159,7.164,7.059,7.059,200000.0
2005-02-11 23:12:00,7.164,7.164,7.059,7.059,150000.0
2005-02-11 23:20:00,7.155,7.155,7.089,7.102,300000.0
2005-02-11 23:21:00,7.097,7.097,7.097,7.097,100000.0
2005-02-11 23:23:00,7.124,7.124,7.041,7.074,200000.0
2005-02-11 23:26:00,7.084,7.161,7.06,7.06,400000.0
2005-02-11 23:27:00,7.164,7.164,7.071,7.117,400000.0
2005-02-11 23:29:00,7.115,7.115,7.023,7.059,200000.0
2005-02-11 23:58:00,7.107,7.107,7.006,7.045,200000.0
2005-02-14 00:00:00,7.18,7.34,7.16,7.27,100000.0
2005-02-14 00:24:00,7.031,7.034,7.031,7.034,100000.0
2005-02-14 00:44:00,7.117,7.117,7.033,7.065,200000.0
2005-02-14 01:14:00,7.115,7.115,7.023,7.059,200000.0
2005-02-14 01:29:00,7.087,7.087,7.087,7.087,100000.0
2005-02-14 01:45:00,7.113,7.113,7.03,7.063,200000.0
2005-02-14 02:00:00,7.116,7.135,7.025,7.06,250000.0
2005-02-14 02:01:00,7.127,7.127,7.023,7.075,200000.0
2005-02-14 02:02:00,7.024,7.104,7.01,7.104,400000.0
2005-02-14 02:03:00,7.161,7.161,7.04,7.159,250000.0
2005-02-14 02:04:00,7.134,7.161,7.037,7.08,300000.0
2005-02-14 02:05:00,7.107,7.146,7.082,7.126,200000.0
2005-02-14 02:06:00,7.091,7.114,7.047,7.047,350000.0
2005-02-14 02:08:00,7.137,7.137,7.046,7.129,350000.0
2005-02-14 02:09:00,7.036,7.151,7.029,7.052,350000.0
2005-02-14 02:10:00,7.114,7.128,7.045,7.128,250000.0
2005-02-14 02:11:00,7.151,7.151,7.016,7.016,200000.0
2005-02-14 02:12:00,7.108,7.108,7.071,7.071,100000.0
2005-02-14 02:14:00,7.061,7.149,7.046,7.108,450000.0
2005-02-14 02:15:00,7.02,7.129,6.964,7.129,600000.0
2005-02-14 02:21:00,7.129,7.161,7.102,7.139,300000.0
2005-02-14 02:22:00,7.154,7.177,7.08,7.177,300000.0
2005-02-14 02:23:00,7.163,7.163,7.017,7.102,500000.0
2005-02-14 02:24:00,7.107,7.127,7.107,7.127,150000.0
2005-02-14 02:25:00,7.061,7.172,7.061,7.082,400000.0
2005-02-14 02:26:00,7.065,7.157,7.06,7.15,500000.0
2005-02-14 02:27:00,7.086,7.207,7.086,7.118,500000.0
2005-02-14 02:28:00,7.046,7.156,6.983,7.113,500000.0
2005-02-14 02:29:00,7.067,7.162,7.067,7.162,400000.0
2005-02-14 02:31:00,7.109,7.162,7.085,7.162,250000.0
2005-02-14 02:32:00,7.061,7.095,7.061,7.095,200000.0
2005-02-14 02:33:00,7.051,7.128,7.044,7.114,250000.0
2005-02-14 02:36:00,7.006,7.129,6.995,7.071,400000.0
2005-02-14 02:39:00,7.104,7.104,7.034,7.034,100000.0
2005-02-14 02:43:00,7.092,7.157,7.008,7.157,350000.0
2005-02-14 02:45:00,7.124,7.124,7.02,7.056,200000.0
2005-02-14 02:46:00,7.033,7.116,7.033,7.082,200000.0
2005-02-14 02:47:00,7.082,7.165,7.082,7.135,300000.0
2005-02-14 02:49:00,7.14,7.14,7.06,7.094,200000.0
2005-02-14 02:52:00,7.12,7.12,7.015,7.055,200000.0
2005-02-14 02:54:00,7.115,7.115,7.023,7.059,200000.0
2005-02-14 03:00:00,7.155,7.166,7.023,7.166,400000.0
2005-02-14 03:01:00,7.183,7.183,7.086,7.182,300000.0
2005-02-14 03:02:00,7.048,7.161,7.044,7.122,400000.0
2005-02-14 03:03:00,7.055,7.171,7.049,7.091,350000.0
2005-02-14 03:04:00,7.063,7.208,7.063,7.124,350000.0
2005-02-14 03:05:00,7.079,7.164,7.053,7.164,300000.0
2005-02-14 03:08:00,7.136,7.208,7.062,7.102,400000.0
2005-02-14 03:11:00,7.145,7.152,7.078,7.115,500000.0
2005-02-14 03:13:00,7.12,7.159,7.12,7.159,150000.0
2005-02-14 03:14:00,7.138,7.146,7.088,7.146,200000.0
2005-02-14 03:15:00,7.148,7.176,7.093,7.176,400000.0
2005-02-14 03:18:00,7.156,7.156,7.072,7.105,200000.0
2005-02-14 03:21:00,7.146,7.176,7.146,7.176,100000.0
2005-02-14 03:22:00,7.119,7.228,7.07,7.114,300000.0
2005-02-14 03:24:00,7.156,7.156,7.071,7.104,200000.0
2005-02-14 03:26:00,7.074,7.156,7.074,7.156,100000.0
2005-02-14 03:28:00,7.074,7.074,7.074,7.074,100000.0
2005-02-14 03:29:00,7.099,7.175,7.099,7.153,250000.0
2005-02-14 03:30:00,7.168,7.168,7.081,7.081,100000.0
2005-02-14 03:31:00,7.081,7.158,7.074,7.144,250000.0
2005-02-14 03:32:00,7.154,7.154,7.098,7.153,150000.0
2005-02-14 03:33:00,7.157,7.194,7.101,7.138,350000.0
2005-02-14 03:34:00,7.089,7.21,7.089,7.18,250000.0
2005-02-14 03:35:00,7.217,7.217,7.118,7.208,400000.0
2005-02-14 03:36:00,7.183,7.183,7.183,7.183,100000.0
2005-02-14 03:37:00,7.176,7.176,7.176,7.176,50000.0
2005-02-14 03:38:00,7.17,7.209,7.079,7.209,350000.0
2005-02-14 03:39:00,7.145,7.188,7.145,7.188,100000.0
2005-02-14 03:41:00,7.225,7.225,7.116,7.116,100000.0
2005-02-14 03:42:00,7.101,7.193,7.052,7.151,550000.0
2005-02-14 03:43:00,7.25,7.261,7.11,7.148,350000.0
2005-02-14 03:44:00,7.198,7.25,7.151,7.221,350000.0
2005-02-14 03:45:00,7.181,7.182,7.146,7.146,250000.0
2005-02-14 03:46:00,7.21,7.236,7.105,7.105,300000.0
2005-02-14 03:47:00,7.142,7.241,7.109,7.171,300000.0
2005-02-14 03:48:00,7.098,7.207,7.096,7.096,250000.0
2005-02-14 03:49:00,7.165,7.186,7.088,7.172,450000.0
2005-02-14 03:50:00,7.204,7.215,7.131,7.131,250000.0
2005-02-14 03:51:00,7.115,7.174,7.067,7.154,350000.0
2005-02-14 03:52:00,7.132,7.218,7.11,7.218,300000.0
2005-02-14 03:53:00,7.128,7.227,7.093,7.093,300000.0
2005-02-14 03:54:00,7.199,7.199,7.101,7.127,150000.0
2005-02-14 03:55:00,7.136,7.154,7.129,7.129,150000.0
2005-02-14 03:56:00,7.203,7.226,7.118,7.2,250000.0
2005-02-14 03:58:00,7.204,7.238,7.118,7.208,600000.0
2005-02-14 03:59:00,7.138,7.237,7.138,7.237,200000.0
2005-02-14 04:00:00,7.105,7.19,7.098,7.105,400000.0
2005-02-14 04:03:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 04:04:00,7.183,7.234,7.183,7.234,150000.0
2005-02-14 04:05:00,7.135,7.207,7.135,7.188,300000.0
2005-02-14 04:06:00,7.12,7.239,7.12,7.239,100000.0
2005-02-14 04:07:00,7.103,7.103,7.103,7.103,100000.0
2005-02-14 04:09:00,7.201,7.201,7.105,7.145,300000.0
2005-02-14 04:11:00,7.19,7.239,7.107,7.107,200000.0
2005-02-14 04:12:00,7.195,7.195,7.183,7.183,100000.0
2005-02-14 04:13:00,7.186,7.204,7.127,7.127,150000.0
2005-02-14 04:14:00,7.11,7.199,7.11,7.113,200000.0
2005-02-14 04:15:00,7.182,7.249,7.134,7.179,350000.0
2005-02-14 04:17:00,7.205,7.205,7.113,7.149,200000.0
2005-02-14 04:19:00,7.19,7.245,7.159,7.18,200000.0
2005-02-14 04:20:00,7.171,7.232,7.135,7.147,200000.0
2005-02-14 04:21:00,7.142,7.142,7.096,7.096,100000.0
2005-02-14 04:23:00,7.23,7.23,7.095,7.095,250000.0
2005-02-14 04:24:00,7.215,7.215,7.127,7.127,150000.0
2005-02-14 04:25:00,7.214,7.214,7.115,7.115,100000.0
2005-02-14 04:26:00,7.109,7.154,7.082,7.137,250000.0
2005-02-14 04:27:00,7.122,7.206,7.122,7.197,150000.0
2005-02-14 04:28:00,7.228,7.228,7.184,7.184,100000.0
2005-02-14 04:30:00,7.205,7.205,7.113,7.149,200000.0
2005-02-14 04:33:00,7.226,7.227,7.113,7.227,300000.0
2005-02-14 04:34:00,7.147,7.252,7.133,7.221,300000.0
2005-02-14 04:36:00,7.195,7.195,7.095,7.134,200000.0
2005-02-14 04:39:00,7.121,7.198,7.114,7.19,350000.0
2005-02-14 04:41:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 04:42:00,7.199,7.235,7.129,7.129,200000.0
2005-02-14 04:44:00,7.131,7.208,7.124,7.194,300000.0
2005-02-14 04:45:00,7.208,7.208,7.179,7.203,250000.0
2005-02-14 04:48:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 04:51:00,7.093,7.184,7.093,7.184,100000.0
2005-02-14 04:54:00,7.194,7.194,7.094,7.134,200000.0
2005-02-14 04:56:00,7.114,7.197,7.114,7.197,300000.0
2005-02-14 04:59:00,7.121,7.185,7.121,7.185,100000.0
2005-02-14 05:00:00,7.149,7.197,7.114,7.197,200000.0
2005-02-14 05:01:00,7.111,7.142,7.111,7.142,100000.0
2005-02-14 05:02:00,7.107,7.179,7.107,7.145,150000.0
2005-02-14 05:03:00,7.113,7.2,7.102,7.19,250000.0
2005-02-14 05:05:00,7.194,7.194,7.094,7.133,200000.0
2005-02-14 05:07:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:10:00,7.177,7.177,7.177,7.177,100000.0
2005-02-14 05:13:00,7.207,7.207,7.122,7.122,100000.0
2005-02-14 05:14:00,7.177,7.233,7.093,7.226,500000.0
2005-02-14 05:16:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:19:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:20:00,7.139,7.195,7.139,7.195,100000.0
2005-02-14 05:24:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:26:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:29:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 05:32:00,7.201,7.201,7.201,7.201,50000.0
2005-02-14 05:33:00,7.177,7.2,7.089,7.115,400000.0
2005-02-14 05:34:00,7.234,7.234,7.154,7.186,450000.0
2005-02-14 05:35:00,7.173,7.181,7.117,7.142,250000.0
2005-02-14 05:36:00,7.095,7.22,7.095,7.22,100000.0
2005-02-14 05:37:00,7.183,7.183,7.107,7.107,100000.0
2005-02-14 05:40:00,7.195,7.195,7.111,7.143,200000.0
2005-02-14 05:42:00,7.139,7.153,7.116,7.116,150000.0
2005-02-14 05:43:00,7.206,7.222,7.107,7.107,250000.0
2005-02-14 05:45:00,7.123,7.235,7.123,7.156,300000.0
2005-02-14 05:46:00,7.183,7.221,7.107,7.221,250000.0
2005-02-14 05:48:00,7.206,7.206,7.206,7.206,50000.0
2005-02-14 05:49:00,7.203,7.203,7.203,7.203,50000.0
2005-02-14 05:50:00,7.186,7.186,7.107,7.107,100000.0
2005-02-14 05:51:00,7.174,7.206,7.136,7.188,450000.0
2005-02-14 05:52:00,7.188,7.211,7.081,7.191,450000.0
2005-02-14 05:53:00,7.098,7.151,7.098,7.151,100000.0
2005-02-14 05:54:00,7.138,7.174,7.13,7.147,300000.0
2005-02-14 05:55:00,7.135,7.201,7.098,7.135,350000.0
2005-02-14 05:56:00,7.203,7.203,7.104,7.174,350000.0
2005-02-14 05:57:00,7.135,7.188,7.098,7.188,200000.0
2005-02-14 05:58:00,7.174,7.174,7.174,7.174,50000.0
2005-02-14 05:59:00,7.135,7.167,7.135,7.167,100000.0
2005-02-14 06:02:00,7.216,7.244,7.109,7.109,150000.0
2005-02-14 06:03:00,7.194,7.2,7.108,7.108,150000.0
2005-02-14 06:04:00,7.174,7.184,7.071,7.12,400000.0
2005-02-14 06:05:00,7.214,7.221,7.083,7.083,150000.0
2005-02-14 06:07:00,7.083,7.083,7.083,7.083,50000.0
2005-02-14 06:08:00,7.188,7.191,7.083,7.186,400000.0
2005-02-14 06:10:00,7.114,7.189,7.088,7.189,300000.0
2005-02-14 06:11:00,7.134,7.217,7.093,7.093,250000.0
2005-02-14 06:12:00,7.128,7.178,7.128,7.178,100000.0
2005-02-14 06:13:00,7.155,7.155,7.054,7.122,550000.0
2005-02-14 06:15:00,7.188,7.221,7.111,7.221,400000.0
2005-02-14 06:16:00,7.103,7.179,7.082,7.173,300000.0
2005-02-14 06:20:00,7.185,7.185,7.084,7.124,200000.0
2005-02-14 06:22:00,7.138,7.138,7.138,7.138,50000.0
2005-02-14 06:23:00,7.155,7.188,7.155,7.188,100000.0
2005-02-14 06:24:00,7.194,7.194,7.139,7.139,100000.0
2005-02-14 06:25:00,7.188,7.188,7.109,7.109,150000.0
2005-02-14 06:26:00,7.207,7.23,7.123,7.123,400000.0
2005-02-14 06:27:00,7.213,7.213,7.158,7.195,150000.0
2005-02-14 06:30:00,7.185,7.185,7.093,7.129,200000.0
2005-02-14 06:36:00,7.185,7.185,7.093,7.129,200000.0
2005-02-14 06:38:00,7.125,7.209,7.069,7.195,500000.0
2005-02-14 06:39:00,7.156,7.201,7.155,7.201,150000.0
2005-02-14 06:40:00,7.144,7.203,7.12,7.12,300000.0
2005-02-14 06:41:00,7.224,7.224,7.173,7.177,300000.0
2005-02-14 06:44:00,7.177,7.178,7.124,7.14,200000.0
2005-02-14 06:45:00,7.219,7.219,7.102,7.102,200000.0
2005-02-14 06:47:00,7.219,7.221,7.096,7.216,550000.0
2005-02-14 06:49:00,7.197,7.197,7.113,7.145,200000.0
2005-02-14 06:51:00,7.218,7.218,7.163,7.163,200000.0
2005-02-14 06:54:00,7.224,7.224,7.173,7.177,300000.0
2005-02-14 06:55:00,7.171,7.173,7.171,7.173,100000.0
2005-02-14 06:57:00,7.199,7.222,7.11,7.222,250000.0
2005-02-14 06:58:00,7.133,7.205,7.108,7.108,200000.0
2005-02-14 07:00:00,7.195,7.195,7.103,7.139,200000.0
2005-02-14 07:04:00,7.188,7.188,7.148,7.148,150000.0
2005-02-14 07:09:00,7.144,7.225,7.114,7.225,450000.0
2005-02-14 07:16:00,7.19,7.215,7.19,7.215,100000.0
2005-02-14 07:22:00,7.158,7.215,7.158,7.215,300000.0
2005-02-14 07:23:00,7.198,7.225,7.198,7.225,150000.0
2005-02-14 07:24:00,7.198,7.198,7.141,7.141,100000.0
2005-02-14 07:25:00,7.233,7.233,7.175,7.207,200000.0
2005-02-14 07:27:00,7.131,7.131,7.131,7.131,50000.0
2005-02-14 07:28:00,7.092,7.172,7.092,7.172,100000.0
2005-02-14 07:33:00,7.188,7.216,7.099,7.128,350000.0
2005-02-14 07:35:00,7.173,7.207,7.099,7.207,250000.0
2005-02-14 07:36:00,7.146,7.206,7.144,7.177,500000.0
2005-02-14 07:37:00,7.107,7.27,7.107,7.205,450000.0
2005-02-14 07:38:00,7.202,7.202,7.108,7.173,400000.0
2005-02-14 07:40:00,7.162,7.198,7.085,7.196,450000.0
2005-02-14 07:41:00,7.216,7.216,7.095,7.095,250000.0
2005-02-14 07:43:00,7.115,7.216,7.089,7.198,450000.0
2005-02-14 07:44:00,7.222,7.254,7.146,7.165,300000.0
2005-02-14 07:45:00,7.146,7.223,7.126,7.204,400000.0
2005-02-14 07:46:00,7.193,7.194,7.193,7.194,100000.0
2005-02-14 07:47:00,7.201,7.207,7.122,7.207,150000.0
2005-02-14 07:48:00,7.201,7.203,7.127,7.2,200000.0
2005-02-14 07:49:00,7.12,7.228,7.12,7.194,150000.0
2005-02-14 07:50:00,7.212,7.231,7.11,7.231,250000.0
2005-02-14 07:51:00,7.14,7.232,7.128,7.226,600000.0
2005-02-14 07:53:00,7.098,7.212,7.098,7.212,200000.0
2005-02-14 07:56:00,7.17,7.17,7.111,7.111,100000.0
2005-02-14 07:58:00,7.191,7.191,7.191,7.191,50000.0
2005-02-14 08:00:00,7.216,7.239,7.216,7.239,100000.0
2005-02-14 08:03:00,7.118,7.201,7.118,7.197,450000.0
2005-02-14 08:04:00,7.141,7.224,7.103,7.103,300000.0
2005-02-14 08:05:00,7.148,7.24,7.124,7.173,550000.0
2005-02-14 08:08:00,7.156,7.23,7.101,7.114,650000.0
2005-02-14 08:09:00,7.136,7.193,7.091,7.128,500000.0
2005-02-14 08:10:00,7.23,7.248,7.147,7.147,250000.0
2005-02-14 08:12:00,7.235,7.235,7.132,7.132,100000.0
2005-02-14 08:14:00,7.114,7.232,7.114,7.191,400000.0
2005-02-14 08:16:00,7.15,7.216,7.149,7.183,250000.0
2005-02-14 08:20:00,7.232,7.232,7.097,7.183,550000.0
2005-02-14 08:22:00,7.097,7.2,7.096,7.114,350000.0
2005-02-14 08:23:00,7.139,7.262,7.139,7.227,300000.0
2005-02-14 08:24:00,7.232,7.238,7.14,7.14,250000.0
2005-02-14 08:25:00,7.114,7.233,7.114,7.21,350000.0
2005-02-14 08:27:00,7.151,7.203,7.151,7.203,250000.0
2005-02-14 08:28:00,7.204,7.221,7.117,7.187,450000.0
2005-02-14 08:29:00,7.093,7.179,7.051,7.179,400000.0
2005-02-14 08:30:00,7.195,7.229,7.134,7.183,400000.0
2005-02-14 08:31:00,7.126,7.201,7.126,7.134,400000.0
2005-02-14 08:33:00,7.173,7.225,7.084,7.18,400000.0
2005-02-14 08:34:00,7.156,7.195,7.109,7.127,300000.0
2005-02-14 08:35:00,7.102,7.181,7.102,7.181,100000.0
2005-02-14 08:36:00,7.179,7.197,7.085,7.12,500000.0
2005-02-14 08:39:00,7.141,7.191,7.08,7.08,250000.0
2005-02-14 08:40:00,7.164,7.222,7.139,7.186,250000.0
2005-02-14 08:41:00,7.178,7.195,7.136,7.136,350000.0
2005-02-14 08:43:00,7.195,7.201,7.174,7.174,200000.0
2005-02-14 08:44:00,7.159,7.211,7.154,7.195,350000.0
2005-02-14 08:45:00,7.19,7.192,7.129,7.129,350000.0
2005-02-14 08:48:00,7.098,7.163,7.098,7.139,450000.0
2005-02-14 08:51:00,7.181,7.221,7.111,7.159,350000.0
2005-02-14 08:52:00,7.115,7.219,7.101,7.176,450000.0
2005-02-14 08:57:00,7.183,7.219,7.106,7.178,550000.0
2005-02-14 08:58:00,7.222,7.222,7.107,7.165,200000.0
2005-02-14 08:59:00,7.219,7.222,7.081,7.174,500000.0
2005-02-14 09:00:00,7.165,7.234,7.093,7.093,550000.0
2005-02-14 09:01:00,7.101,7.111,7.101,7.111,100000.0
2005-02-14 09:02:00,7.111,7.23,7.111,7.139,550000.0
2005-02-14 09:03:00,7.123,7.202,7.089,7.089,300000.0
2005-02-14 09:04:00,7.181,7.222,7.083,7.219,400000.0
2005-02-14 09:05:00,7.154,7.194,7.077,7.178,400000.0
2005-02-14 09:06:00,7.146,7.203,7.105,7.149,350000.0
2005-02-14 09:07:00,7.097,7.248,7.097,7.197,400000.0
2005-02-14 09:09:00,7.089,7.187,7.089,7.096,450000.0
2005-02-14 09:10:00,7.198,7.209,7.088,7.199,350000.0
2005-02-14 09:14:00,7.189,7.223,7.128,7.129,500000.0
2005-02-14 09:16:00,7.138,7.222,7.089,7.12,350000.0
2005-02-14 09:18:00,7.188,7.224,7.111,7.181,400000.0
2005-02-14 09:19:00,7.221,7.221,7.11,7.21,450000.0
2005-02-14 09:22:00,7.175,7.21,7.118,7.21,250000.0
2005-02-14 09:23:00,7.121,7.206,7.066,7.181,450000.0
2005-02-14 09:24:00,7.066,7.13,7.066,7.13,400000.0
2005-02-14 09:25:00,7.217,7.218,7.111,7.138,350000.0
2005-02-14 09:26:00,7.112,7.209,7.112,7.209,150000.0
2005-02-14 09:27:00,7.138,7.22,7.091,7.091,250000.0
2005-02-14 09:28:00,7.112,7.168,7.064,7.168,350000.0
2005-02-14 09:29:00,7.104,7.224,7.104,7.201,300000.0
2005-02-14 09:30:00,7.134,7.208,7.078,7.194,400000.0
2005-02-14 09:31:00,7.174,7.174,7.088,7.153,400000.0
2005-02-14 09:32:00,7.146,7.206,7.092,7.206,250000.0
2005-02-14 09:33:00,7.191,7.226,7.095,7.222,450000.0
2005-02-14 09:35:00,7.096,7.207,7.096,7.207,350000.0
2005-02-14 09:38:00,7.129,7.206,7.076,7.189,450000.0
2005-02-14 09:39:00,7.211,7.214,7.077,7.198,500000.0
2005-02-14 09:40:00,7.098,7.247,7.068,7.068,550000.0
2005-02-14 09:41:00,7.159,7.231,7.1,7.1,350000.0
2005-02-14 09:45:00,7.07,7.191,7.07,7.191,100000.0
2005-02-14 09:47:00,7.099,7.181,7.085,7.181,300000.0
2005-02-14 09:48:00,7.225,7.225,7.087,7.133,450000.0
2005-02-14 09:49:00,7.18,7.248,7.109,7.147,350000.0
2005-02-14 09:50:00,7.141,7.187,7.072,7.072,500000.0
2005-02-14 09:51:00,7.212,7.239,7.14,7.149,350000.0
2005-02-14 09:52:00,7.218,7.218,7.064,7.161,400000.0
2005-02-14 09:53:00,7.09,7.198,7.09,7.097,400000.0
2005-02-14 09:56:00,7.12,7.22,7.072,7.22,400000.0
2005-02-14 09:57:00,7.146,7.228,7.108,7.212,500000.0
2005-02-14 09:58:00,7.126,7.207,7.103,7.174,400000.0
2005-02-14 09:59:00,7.164,7.266,7.131,7.236,450000.0
2005-02-14 10:04:00,7.203,7.221,7.133,7.16,400000.0
2005-02-14 10:05:00,7.107,7.237,7.107,7.237,400000.0
2005-02-14 10:07:00,7.178,7.179,7.069,7.103,400000.0
2005-02-14 10:12:00,7.198,7.198,7.084,7.16,350000.0
2005-02-14 10:13:00,7.139,7.221,7.091,7.107,500000.0
2005-02-14 10:14:00,7.196,7.196,7.196,7.196,50000.0
2005-02-14 10:16:00,7.093,7.232,7.093,7.193,400000.0
2005-02-14 10:17:00,7.161,7.193,7.098,7.111,400000.0
2005-02-14 10:19:00,7.139,7.234,7.101,7.174,400000.0
2005-02-14 10:21:00,7.191,7.242,7.18,7.21,400000.0
2005-02-14 10:24:00,7.216,7.218,7.072,7.208,900000.0
2005-02-14 10:25:00,7.095,7.21,7.053,7.186,700000.0
2005-02-14 10:26:00,7.233,7.233,7.124,7.124,350000.0
2005-02-14 10:32:00,7.165,7.213,7.093,7.199,700000.0
2005-02-14 10:34:00,7.227,7.229,7.085,7.196,500000.0
2005-02-14 10:38:00,7.113,7.249,7.113,7.206,400000.0
2005-02-14 10:40:00,7.187,7.203,7.088,7.203,550000.0
2005-02-14 10:41:00,7.203,7.209,7.106,7.107,350000.0
2005-02-14 10:49:00,7.241,7.241,7.108,7.118,600000.0
2005-02-14 10:50:00,7.194,7.239,7.118,7.118,800000.0
2005-02-14 10:51:00,7.203,7.243,7.106,7.231,550000.0
2005-02-14 10:54:00,7.187,7.187,7.083,7.083,400000.0
2005-02-14 10:57:00,7.198,7.235,7.103,7.204,450000.0
2005-02-14 10:59:00,7.219,7.243,7.096,7.096,450000.0
2005-02-14 11:00:00,7.165,7.254,7.11,7.151,350000.0
2005-02-14 11:01:00,7.112,7.235,7.082,7.162,500000.0
2005-02-14 11:02:00,7.208,7.215,7.087,7.146,400000.0
2005-02-14 11:04:00,7.212,7.229,7.116,7.227,400000.0
2005-02-14 11:05:00,7.076,7.219,7.076,7.119,550000.0
2005-02-14 11:06:00,7.222,7.256,7.129,7.129,350000.0
2005-02-14 11:07:00,7.199,7.244,7.134,7.226,450000.0
2005-02-14 11:08:00,7.173,7.288,7.161,7.267,350000.0
2005-02-14 11:09:00,7.236,7.236,7.123,7.217,500000.0
2005-02-14 11:10:00,7.103,7.205,7.103,7.132,400000.0
2005-02-14 11:11:00,7.193,7.211,7.075,7.175,350000.0
2005-02-14 11:12:00,7.196,7.227,7.12,7.19,550000.0
2005-02-14 11:13:00,7.195,7.252,7.096,7.252,500000.0
2005-02-14 11:14:00,7.169,7.262,7.146,7.252,400000.0
2005-02-14 11:15:00,7.122,7.223,7.101,7.171,400000.0
2005-02-14 11:16:00,7.175,7.243,7.164,7.243,500000.0
2005-02-14 11:17:00,7.254,7.254,7.142,7.25,350000.0
2005-02-14 11:19:00,7.122,7.246,7.066,7.246,550000.0
2005-02-14 11:20:00,7.226,7.259,7.149,7.182,400000.0
2005-02-14 11:23:00,7.122,7.25,7.121,7.121,500000.0
2005-02-14 11:24:00,7.189,7.254,7.119,7.213,550000.0
2005-02-14 11:25:00,7.154,7.271,7.143,7.143,550000.0
2005-02-14 11:26:00,7.228,7.248,7.136,7.248,400000.0
2005-02-14 11:28:00,7.133,7.213,7.111,7.207,350000.0
2005-02-14 11:29:00,7.169,7.257,7.149,7.179,500000.0
2005-02-14 11:30:00,7.233,7.233,7.137,7.137,500000.0
2005-02-14 11:31:00,7.224,7.253,7.146,7.208,350000.0
2005-02-14 11:35:00,7.212,7.246,7.107,7.181,450000.0
2005-02-14 11:37:00,7.147,7.25,7.1,7.2,400000.0
2005-02-14 11:42:00,7.107,7.221,7.107,7.195,350000.0
2005-02-14 11:44:00,7.21,7.224,7.109,7.21,450000.0
2005-02-14 11:45:00,7.158,7.237,7.152,7.221,550000.0
2005-02-14 11:50:00,7.186,7.244,7.117,7.244,350000.0
2005-02-14 11:52:00,7.186,7.293,7.161,7.269,450000.0
2005-02-14 11:53:00,7.11,7.217,7.11,7.166,400000.0
2005-02-14 11:54:00,7.273,7.291,7.18,7.23,550000.0
2005-02-14 11:55:00,7.214,7.273,7.158,7.273,350000.0
2005-02-14 11:56:00,7.209,7.274,7.197,7.201,350000.0
2005-02-14 11:57:00,7.265,7.274,7.164,7.239,450000.0
2005-02-14 12:00:00,7.208,7.208,7.107,7.113,350000.0
2005-02-14 12:02:00,7.248,7.306,7.159,7.159,400000.0
2005-02-14 12:04:00,7.197,7.259,7.147,7.147,350000.0
2005-02-14 12:08:00,7.248,7.261,7.138,7.261,450000.0
2005-02-14 12:09:00,7.149,7.235,7.146,7.179,350000.0
2005-02-14 12:10:00,7.228,7.256,7.156,7.203,400000.0
2005-02-14 12:11:00,7.169,7.208,7.118,7.14,300000.0
2005-02-14 12:14:00,7.202,7.218,7.065,7.112,550000.0
2005-02-14 12:15:00,7.159,7.249,7.125,7.162,400000.0
2005-02-14 12:16:00,7.171,7.231,7.117,7.169,400000.0
2005-02-14 12:17:00,7.216,7.249,7.199,7.244,400000.0
2005-02-14 12:19:00,7.17,7.24,7.108,7.132,450000.0
2005-02-14 12:20:00,7.171,7.237,7.114,7.174,500000.0
2005-02-14 12:23:00,7.232,7.232,7.067,7.093,400000.0
2005-02-14 12:25:00,7.217,7.217,7.115,7.206,450000.0
2005-02-14 12:28:00,7.222,7.291,7.139,7.192,500000.0
2005-02-14 12:35:00,7.251,7.251,7.132,7.132,350000.0
2005-02-14 12:37:00,7.239,7.239,7.105,7.105,500000.0
2005-02-14 12:39:00,7.196,7.263,7.118,7.216,450000.0
2005-02-14 12:40:00,7.183,7.189,7.107,7.107,450000.0
2005-02-14 12:42:00,7.139,7.264,7.139,7.223,550000.0
2005-02-14 12:43:00,7.185,7.217,7.099,7.136,500000.0
2005-02-14 12:44:00,7.188,7.237,7.103,7.116,450000.0
2005-02-14 12:48:00,7.132,7.23,7.092,7.196,550000.0
2005-02-14 12:51:00,7.139,7.31,7.139,7.252,500000.0
2005-02-14 12:52:00,7.139,7.221,7.111,7.183,500000.0
2005-02-14 12:53:00,7.062,7.155,7.041,7.155,500000.0
2005-02-14 12:55:00,7.142,7.237,7.13,7.237,450000.0
2005-02-14 12:56:00,7.214,7.256,7.139,7.157,450000.0
2005-02-14 12:57:00,7.167,7.214,7.081,7.081,400000.0
2005-02-14 12:58:00,7.14,7.248,7.108,7.131,400000.0
2005-02-14 12:59:00,7.177,7.209,7.105,7.197,450000.0
2005-02-14 13:00:00,7.19,7.206,7.084,7.134,500000.0
2005-02-14 13:02:00,7.106,7.197,7.101,7.142,400000.0
2005-02-14 13:03:00,7.155,7.237,7.108,7.108,450000.0
2005-02-14 13:06:00,7.226,7.226,7.087,7.186,450000.0
2005-02-14 13:07:00,7.225,7.225,7.068,7.14,500000.0
2005-02-14 13:08:00,7.14,7.232,7.119,7.121,400000.0
2005-02-14 13:09:00,7.21,7.21,7.06,7.078,450000.0
2005-02-14 13:10:00,7.144,7.18,7.038,7.071,500000.0
2005-02-14 13:14:00,7.035,7.19,7.035,7.19,350000.0
2005-02-14 13:15:00,7.148,7.254,7.086,7.181,400000.0
2005-02-14 13:16:00,7.172,7.172,7.053,7.15,350000.0
2005-02-14 13:18:00,7.027,7.19,7.027,7.19,400000.0
2005-02-14 13:20:00,7.077,7.149,7.043,7.102,500000.0
2005-02-14 13:21:00,7.107,7.193,7.081,7.081,350000.0
2005-02-14 13:22:00,7.112,7.229,7.103,7.136,400000.0
2005-02-14 13:23:00,7.149,7.224,7.098,7.111,350000.0
2005-02-14 13:24:00,7.201,7.231,7.117,7.146,450000.0
2005-02-14 13:25:00,7.212,7.233,7.149,7.233,350000.0
2005-02-14 13:28:00,7.168,7.214,7.079,7.119,400000.0
2005-02-14 13:32:00,7.113,7.159,7.017,7.017,500000.0
2005-02-14 13:35:00,7.126,7.182,7.066,7.066,400000.0
2005-02-14 13:38:00,7.094,7.185,7.038,7.185,400000.0
2005-02-14 13:40:00,7.159,7.215,7.091,7.215,350000.0
2005-02-14 13:44:00,7.117,7.239,7.092,7.162,350000.0
2005-02-14 13:46:00,7.164,7.241,7.131,7.182,450000.0
2005-02-14 13:47:00,7.23,7.23,7.131,7.131,100000.0
2005-02-14 13:50:00,7.16,7.191,7.128,7.191,450000.0
2005-02-14 13:53:00,7.144,7.226,7.095,7.143,450000.0
2005-02-14 13:54:00,7.174,7.231,7.122,7.224,400000.0
2005-02-14 14:01:00,7.173,7.212,7.105,7.174,400000.0
2005-02-14 14:06:00,7.169,7.185,7.077,7.165,350000.0
2005-02-14 14:09:00,7.069,7.195,7.068,7.093,550000.0
2005-02-14 14:12:00,7.177,7.197,7.148,7.197,450000.0
2005-02-14 14:13:00,7.174,7.201,7.109,7.125,350000.0
2005-02-14 14:26:00,7.158,7.219,7.102,7.12,350000.0
2005-02-14 14:31:00,7.081,7.177,7.064,7.177,400000.0
2005-02-14 14:44:00,7.089,7.162,7.068,7.162,450000.0
2005-02-14 14:45:00,7.154,7.194,7.111,7.162,400000.0
2005-02-14 14:49:00,7.207,7.247,7.084,7.084,500000.0
2005-02-14 14:55:00,7.184,7.201,7.093,7.093,450000.0
2005-02-14 15:11:00,7.132,7.231,7.097,7.115,500000.0
2005-02-14 15:18:00,7.217,7.217,7.065,7.134,400000.0
2005-02-14 15:20:00,7.121,7.202,7.08,7.202,400000.0
2005-02-14 15:21:00,7.184,7.229,7.111,7.229,250000.0
2005-02-14 15:24:00,7.206,7.233,7.128,7.216,350000.0
2005-02-14 15:25:00,7.238,7.238,7.122,7.186,350000.0
2005-02-14 15:26:00,7.13,7.244,7.127,7.127,550000.0
2005-02-14 15:27:00,7.117,7.24,7.117,7.14,350000.0
2005-02-14 15:28:00,7.111,7.21,7.111,7.166,350000.0
2005-02-14 15:29:00,7.13,7.231,7.076,7.1,400000.0
2005-02-14 15:30:00,7.189,7.232,7.106,7.202,450000.0
2005-02-14 15:31:00,7.148,7.26,7.147,7.159,500000.0
2005-02-14 15:32:00,7.144,7.207,7.103,7.196,450000.0
2005-02-14 15:33:00,7.185,7.185,7.093,7.18,400000.0
2005-02-14 15:34:00,7.096,7.237,7.088,7.088,400000.0
2005-02-14 15:35:00,7.162,7.216,7.132,7.162,400000.0
2005-02-14 15:36:00,7.196,7.245,7.131,7.229,550000.0
2005-02-14 15:37:00,7.204,7.273,7.132,7.132,400000.0
2005-02-14 15:38:00,7.151,7.268,7.151,7.166,450000.0
2005-02-14 15:39:00,7.153,7.226,7.12,7.12,200000.0
2005-02-14 15:40:00,7.12,7.217,7.108,7.122,450000.0
2005-02-14 15:41:00,7.068,7.221,7.068,7.197,400000.0
2005-02-14 15:42:00,7.221,7.221,7.12,7.141,350000.0
2005-02-14 15:43:00,7.146,7.237,7.115,7.115,450000.0
2005-02-14 15:44:00,7.218,7.241,7.139,7.221,350000.0
2005-02-14 15:45:00,7.229,7.241,7.135,7.226,450000.0
2005-02-14 15:46:00,7.131,7.23,7.126,7.147,400000.0
2005-02-14 15:47:00,7.214,7.237,7.105,7.122,550000.0
2005-02-14 15:48:00,7.146,7.185,7.096,7.125,350000.0
2005-02-14 15:49:00,7.205,7.248,7.189,7.247,350000.0
2005-02-14 15:50:00,7.126,7.228,7.081,7.228,550000.0
2005-02-14 15:51:00,7.215,7.273,7.122,7.147,350000.0
2005-02-14 15:52:00,7.118,7.206,7.089,7.089,350000.0
2005-02-14 15:53:00,7.224,7.266,7.155,7.218,500000.0
2005-02-14 15:54:00,7.226,7.248,7.171,7.248,450000.0
2005-02-14 15:55:00,7.139,7.246,7.139,7.246,500000.0
2005-02-14 15:56:00,7.146,7.301,7.146,7.187,450000.0
2005-02-14 15:57:00,7.161,7.202,7.121,7.166,450000.0
2005-02-14 15:58:00,7.146,7.25,7.134,7.25,500000.0
2005-02-14 15:59:00,7.251,7.251,7.146,7.171,450000.0
2005-02-14 16:00:00,7.203,7.24,7.095,7.199,500000.0
2005-02-14 16:01:00,7.21,7.21,7.087,7.094,400000.0
2005-02-14 16:02:00,7.098,7.201,7.056,7.178,550000.0
2005-02-14 16:03:00,7.247,7.247,7.127,7.191,450000.0
2005-02-14 16:04:00,7.088,7.195,7.048,7.18,550000.0
2005-02-14 16:05:00,7.151,7.151,7.145,7.145,100000.0
2005-02-14 16:06:00,7.118,7.224,7.082,7.191,350000.0
2005-02-14 16:07:00,7.158,7.258,7.132,7.132,500000.0
2005-02-14 16:08:00,7.135,7.305,7.135,7.19,550000.0
2005-02-14 16:09:00,7.142,7.258,7.131,7.258,350000.0
2005-02-14 16:10:00,7.231,7.237,7.137,7.228,500000.0
2005-02-14 16:11:00,7.088,7.244,7.088,7.102,500000.0
2005-02-14 16:12:00,7.165,7.215,7.136,7.163,350000.0
2005-02-14 16:13:00,7.136,7.236,7.1,7.236,450000.0
2005-02-14 16:14:00,7.236,7.236,7.076,7.142,500000.0
2005-02-14 16:15:00,7.231,7.233,7.082,7.09,350000.0
2005-02-14 16:16:00,7.175,7.241,7.124,7.207,550000.0
2005-02-14 16:17:00,7.21,7.27,7.13,7.13,350000.0
2005-02-14 16:18:00,7.236,7.256,7.134,7.205,400000.0
2005-02-14 16:19:00,7.223,7.223,7.114,7.211,200000.0
2005-02-14 16:20:00,7.244,7.282,7.148,7.148,550000.0
2005-02-14 16:21:00,7.139,7.225,7.094,7.19,500000.0
2005-02-14 16:22:00,7.195,7.208,7.105,7.164,450000.0
2005-02-14 16:23:00,7.129,7.25,7.129,7.131,400000.0
2005-02-14 16:24:00,7.207,7.254,7.119,7.249,550000.0
2005-02-14 16:25:00,7.212,7.246,7.17,7.235,350000.0
2005-02-14 16:26:00,7.211,7.296,7.122,7.122,550000.0
2005-02-14 16:27:00,7.106,7.23,7.106,7.23,400000.0
2005-02-14 16:28:00,7.208,7.248,7.161,7.173,400000.0
2005-02-14 16:29:00,7.214,7.214,7.214,7.214,50000.0
2005-02-14 16:30:00,7.147,7.248,7.122,7.205,550000.0
2005-02-14 16:31:00,7.159,7.255,7.125,7.171,400000.0
2005-02-14 16:32:00,7.158,7.158,7.138,7.138,100000.0
2005-02-14 16:33:00,7.125,7.226,7.12,7.144,350000.0
2005-02-14 16:34:00,7.184,7.236,7.135,7.227,350000.0
2005-02-14 16:35:00,7.126,7.215,7.049,7.114,500000.0
2005-02-14 16:36:00,7.24,7.281,7.166,7.166,500000.0
2005-02-14 16:37:00,7.245,7.267,7.162,7.162,500000.0
2005-02-14 16:38:00,7.085,7.256,7.085,7.112,450000.0
2005-02-14 16:39:00,7.145,7.217,7.117,7.217,500000.0
2005-02-14 16:40:00,7.197,7.197,7.192,7.192,100000.0
2005-02-14 16:41:00,7.138,7.229,7.135,7.135,350000.0
2005-02-14 16:42:00,7.128,7.232,7.113,7.229,500000.0
2005-02-14 16:43:00,7.105,7.234,7.105,7.156,350000.0
2005-02-14 16:44:00,7.183,7.183,7.044,7.046,400000.0
2005-02-14 16:45:00,7.057,7.15,7.057,7.119,400000.0
2005-02-14 16:46:00,7.123,7.187,7.111,7.167,350000.0
2005-02-14 16:47:00,7.081,7.182,7.048,7.089,600000.0
2005-02-14 16:48:00,7.18,7.21,7.1,7.154,500000.0
2005-02-14 16:49:00,7.153,7.163,7.057,7.057,450000.0
2005-02-14 16:50:00,7.17,7.178,7.101,7.132,200000.0
2005-02-14 16:51:00,7.211,7.211,7.082,7.082,400000.0
2005-02-14 16:52:00,7.101,7.2,7.055,7.2,450000.0
2005-02-14 16:53:00,7.129,7.219,7.098,7.138,350000.0
2005-02-14 16:54:00,7.13,7.232,7.094,7.094,450000.0
2005-02-14 16:55:00,7.19,7.221,7.098,7.142,550000.0
2005-02-14 16:56:00,7.135,7.266,7.12,7.126,400000.0
2005-02-14 16:57:00,7.115,7.222,7.115,7.123,300000.0
2005-02-14 16:58:00,7.118,7.2,7.099,7.174,500000.0
2005-02-14 17:00:00,7.223,7.223,7.098,7.098,350000.0
2005-02-14 17:01:00,7.137,7.219,7.092,7.131,500000.0
2005-02-14 17:02:00,7.14,7.227,7.14,7.166,400000.0
2005-02-14 17:03:00,7.121,7.183,7.068,7.157,500000.0
2005-02-14 17:04:00,7.12,7.22,7.087,7.152,350000.0
2005-02-14 17:05:00,7.206,7.206,7.051,7.148,400000.0
2005-02-14 17:07:00,7.166,7.199,7.084,7.137,500000.0
2005-02-14 17:12:00,7.154,7.189,7.088,7.106,400000.0
2005-02-14 17:13:00,7.117,7.23,7.11,7.205,450000.0
2005-02-14 17:14:00,7.104,7.161,7.038,7.159,550000.0
2005-02-14 17:15:00,7.078,7.194,7.066,7.126,350000.0
2005-02-14 17:16:00,7.182,7.182,7.071,7.138,450000.0
2005-02-14 17:17:00,7.174,7.179,7.148,7.179,250000.0
2005-02-14 17:18:00,7.126,7.179,7.077,7.179,350000.0
2005-02-14 17:19:00,7.087,7.211,7.084,7.167,450000.0
2005-02-14 17:20:00,7.127,7.184,7.048,7.067,350000.0
2005-02-14 17:21:00,7.087,7.18,7.023,7.131,350000.0
2005-02-14 17:22:00,7.073,7.073,7.073,7.073,50000.0
2005-02-14 17:23:00,7.073,7.151,7.044,7.151,550000.0
2005-02-14 17:24:00,7.183,7.202,7.109,7.116,350000.0
2005-02-14 17:25:00,7.181,7.211,7.101,7.211,400000.0
2005-02-14 17:26:00,7.113,7.223,7.113,7.167,450000.0
2005-02-14 17:27:00,7.165,7.207,7.094,7.176,400000.0
2005-02-14 17:28:00,7.137,7.208,7.088,7.088,550000.0
2005-02-14 17:29:00,7.12,7.245,7.12,7.222,500000.0
2005-02-14 17:31:00,7.143,7.2,7.083,7.161,600000.0
2005-02-14 17:33:00,7.139,7.179,7.05,7.179,400000.0
2005-02-14 17:34:00,7.203,7.261,7.113,7.223,450000.0
2005-02-14 17:35:00,7.136,7.192,7.075,7.147,500000.0
2005-02-14 17:36:00,7.164,7.204,7.067,7.195,450000.0
2005-02-14 17:40:00,7.117,7.225,7.11,7.205,500000.0
2005-02-14 17:41:00,7.133,7.133,7.133,7.133,50000.0
2005-02-14 17:42:00,7.094,7.224,7.094,7.18,500000.0
2005-02-14 17:43:00,7.199,7.199,7.047,7.088,400000.0
2005-02-14 17:46:00,7.114,7.204,7.114,7.204,100000.0
2005-02-14 17:47:00,7.185,7.204,7.083,7.134,400000.0
2005-02-14 17:48:00,7.196,7.211,7.102,7.211,400000.0
2005-02-14 17:49:00,7.158,7.193,7.106,7.164,350000.0
2005-02-14 17:50:00,7.187,7.211,7.101,7.101,550000.0
2005-02-14 17:51:00,7.135,7.241,7.082,7.128,550000.0
2005-02-14 17:52:00,7.198,7.282,7.118,7.118,350000.0
2005-02-14 17:53:00,7.165,7.219,7.134,7.134,500000.0
2005-02-14 17:54:00,7.124,7.215,7.059,7.215,350000.0
2005-02-14 17:55:00,7.143,7.256,7.142,7.204,350000.0
2005-02-14 17:56:00,7.102,7.185,7.07,7.125,400000.0
2005-02-14 17:57:00,7.204,7.217,7.134,7.183,400000.0
2005-02-14 17:58:00,7.183,7.196,7.108,7.159,450000.0
2005-02-14 17:59:00,7.093,7.212,7.089,7.212,350000.0
2005-02-14 18:00:00,7.09,7.186,7.083,7.186,350000.0
2005-02-14 18:01:00,7.187,7.24,7.105,7.164,450000.0
2005-02-14 18:02:00,7.112,7.21,7.112,7.187,500000.0
2005-02-14 18:03:00,7.159,7.189,7.121,7.162,350000.0
2005-02-14 18:04:00,7.23,7.255,7.113,7.165,400000.0
2005-02-14 18:07:00,7.226,7.226,7.084,7.202,400000.0
2005-02-14 18:08:00,7.153,7.153,7.153,7.153,50000.0
2005-02-14 18:09:00,7.155,7.166,7.138,7.166,150000.0
2005-02-14 18:10:00,7.187,7.187,7.119,7.149,200000.0
2005-02-14 18:13:00,7.12,7.215,7.069,7.215,300000.0
2005-02-14 18:14:00,7.092,7.196,7.092,7.196,400000.0
2005-02-14 18:16:00,7.112,7.281,7.112,7.141,400000.0
2005-02-14 18:17:00,7.231,7.231,7.114,7.116,150000.0
2005-02-14 18:19:00,7.213,7.216,7.16,7.214,200000.0
2005-02-14 18:20:00,7.144,7.239,7.11,7.203,400000.0
2005-02-14 18:21:00,7.15,7.215,7.111,7.204,550000.0
2005-02-14 18:22:00,7.103,7.196,7.103,7.144,400000.0
2005-02-14 18:23:00,7.23,7.243,7.163,7.243,400000.0
2005-02-14 18:24:00,7.236,7.236,7.134,7.232,400000.0
2005-02-14 18:25:00,7.151,7.23,7.11,7.144,500000.0
2005-02-14 18:26:00,7.158,7.237,7.11,7.237,550000.0
2005-02-14 18:27:00,7.247,7.247,7.155,7.167,300000.0
2005-02-14 18:28:00,7.225,7.234,7.131,7.218,350000.0
2005-02-14 18:29:00,7.197,7.275,7.176,7.275,350000.0
2005-02-14 18:30:00,7.24,7.278,7.133,7.208,450000.0
2005-02-14 18:31:00,7.226,7.231,7.14,7.211,350000.0
2005-02-14 18:32:00,7.164,7.232,7.095,7.167,450000.0
2005-02-14 18:33:00,7.239,7.275,7.167,7.167,300000.0
2005-02-14 18:34:00,7.245,7.289,7.182,7.277,400000.0
2005-02-14 18:36:00,7.194,7.272,7.131,7.233,550000.0
2005-02-14 18:37:00,7.196,7.274,7.188,7.225,500000.0
2005-02-14 18:38:00,7.241,7.26,7.151,7.208,450000.0
2005-02-14 18:39:00,7.242,7.263,7.165,7.231,400000.0
2005-02-14 18:40:00,7.258,7.287,7.155,7.197,250000.0
2005-02-14 18:43:00,7.188,7.241,7.106,7.241,400000.0
2005-02-14 18:44:00,7.205,7.227,7.121,7.171,500000.0
2005-02-14 18:45:00,7.132,7.258,7.132,7.217,350000.0
2005-02-14 18:46:00,7.136,7.241,7.111,7.241,350000.0
2005-02-14 18:47:00,7.132,7.308,7.132,7.205,400000.0
2005-02-14 18:48:00,7.236,7.236,7.126,7.202,350000.0
2005-02-14 18:49:00,7.183,7.183,7.136,7.136,150000.0
2005-02-14 18:51:00,7.186,7.218,7.114,7.124,450000.0
2005-02-14 18:52:00,7.155,7.22,7.071,7.22,550000.0
2005-02-14 18:53:00,7.186,7.214,7.136,7.214,450000.0
2005-02-14 18:54:00,7.194,7.208,7.108,7.208,200000.0
2005-02-14 18:56:00,7.206,7.206,7.121,7.155,200000.0
2005-02-14 18:58:00,7.236,7.253,7.169,7.223,350000.0
2005-02-14 18:59:00,7.176,7.238,7.176,7.192,450000.0
2005-02-14 19:00:00,7.181,7.267,7.131,7.237,350000.0
2005-02-14 19:01:00,7.131,7.192,7.103,7.163,500000.0
2005-02-14 19:02:00,7.148,7.204,7.096,7.193,400000.0
2005-02-14 19:03:00,7.197,7.197,7.113,7.114,350000.0
2005-02-14 19:04:00,7.193,7.193,7.193,7.193,50000.0
2005-02-14 19:05:00,7.121,7.188,7.096,7.182,250000.0
2005-02-14 19:06:00,7.186,7.216,7.089,7.216,400000.0
2005-02-14 19:07:00,7.169,7.207,7.102,7.141,400000.0
2005-02-14 19:08:00,7.141,7.233,7.125,7.125,350000.0
2005-02-14 19:09:00,7.111,7.216,7.085,7.157,500000.0
2005-02-14 19:10:00,7.186,7.186,7.186,7.186,50000.0
2005-02-14 19:12:00,7.162,7.257,7.162,7.225,350000.0
2005-02-14 19:14:00,7.118,7.216,7.107,7.215,400000.0
2005-02-14 19:17:00,7.205,7.205,7.113,7.149,200000.0
2005-02-14 19:30:00,7.214,7.214,7.046,7.101,400000.0
2005-02-14 19:34:00,7.208,7.208,7.129,7.163,200000.0
2005-02-14 19:35:00,7.164,7.164,7.123,7.129,300000.0
2005-02-14 19:36:00,7.135,7.218,7.134,7.204,300000.0
2005-02-14 19:38:00,7.225,7.225,7.141,7.174,200000.0
2005-02-14 19:39:00,7.14,7.259,7.14,7.259,100000.0
2005-02-14 19:40:00,7.155,7.227,7.155,7.208,300000.0
2005-02-14 19:41:00,7.134,7.255,7.134,7.255,100000.0
2005-02-14 19:45:00,7.264,7.264,7.129,7.169,300000.0
2005-02-14 19:46:00,7.214,7.22,7.214,7.22,100000.0
2005-02-14 19:47:00,7.113,7.205,7.098,7.205,450000.0
2005-02-14 19:48:00,7.205,7.261,7.136,7.261,200000.0
2005-02-14 19:49:00,7.119,7.261,7.119,7.261,400000.0
2005-02-14 19:50:00,7.188,7.221,7.129,7.179,200000.0
2005-02-14 19:53:00,7.199,7.199,7.127,7.171,200000.0
2005-02-14 19:54:00,7.113,7.251,7.113,7.251,100000.0
2005-02-14 19:57:00,7.093,7.223,7.093,7.195,300000.0
2005-02-14 19:58:00,7.167,7.174,7.167,7.174,100000.0
2005-02-14 20:01:00,7.182,7.256,7.182,7.256,100000.0
2005-02-14 20:02:00,7.169,7.195,7.134,7.173,450000.0
2005-02-14 20:03:00,7.134,7.287,7.134,7.182,400000.0
2005-02-14 20:05:00,7.238,7.254,7.132,7.253,450000.0
2005-02-14 20:06:00,7.222,7.235,7.149,7.235,250000.0
2005-02-14 20:07:00,7.239,7.255,7.218,7.255,250000.0
2005-02-14 20:08:00,7.214,7.214,7.211,7.211,100000.0
2005-02-14 20:09:00,7.227,7.239,7.166,7.166,400000.0
2005-02-14 20:10:00,7.129,7.22,7.129,7.22,100000.0
2005-02-14 20:11:00,7.11,7.211,7.11,7.164,300000.0
2005-02-14 20:12:00,7.228,7.228,7.228,7.228,50000.0
2005-02-14 20:13:00,7.226,7.226,7.128,7.146,150000.0
2005-02-14 20:14:00,7.243,7.248,7.226,7.226,150000.0
2005-02-14 20:15:00,7.224,7.229,7.21,7.21,200000.0
2005-02-14 20:16:00,7.177,7.255,7.177,7.182,150000.0
2005-02-14 20:17:00,7.16,7.245,7.16,7.245,100000.0
2005-02-14 20:18:00,7.256,7.256,7.176,7.179,300000.0
2005-02-14 20:19:00,7.269,7.269,7.201,7.266,150000.0
2005-02-14 20:20:00,7.263,7.263,7.146,7.218,500000.0
2005-02-14 20:21:00,7.185,7.254,7.185,7.243,250000.0
2005-02-14 20:22:00,7.174,7.235,7.174,7.185,200000.0
2005-02-14 20:23:00,7.159,7.3,7.159,7.3,450000.0
2005-02-14 20:24:00,7.285,7.285,7.271,7.271,100000.0
2005-02-14 20:25:00,7.268,7.268,7.143,7.164,250000.0
2005-02-14 20:27:00,7.247,7.276,7.19,7.248,350000.0
2005-02-14 20:30:00,7.253,7.253,7.148,7.186,200000.0
2005-02-14 20:32:00,7.245,7.245,7.153,7.189,200000.0
2005-02-14 20:40:00,7.168,7.247,7.167,7.172,350000.0
2005-02-14 20:41:00,7.207,7.218,7.169,7.184,200000.0
2005-02-14 20:42:00,7.185,7.268,7.184,7.254,300000.0
2005-02-14 20:51:00,7.248,7.263,7.228,7.263,200000.0
2005-02-14 21:05:00,7.245,7.245,7.145,7.184,200000.0
2005-02-14 21:07:00,7.257,7.257,7.173,7.205,200000.0
2005-02-14 21:10:00,7.185,7.22,7.185,7.192,200000.0
2005-02-14 21:14:00,7.244,7.284,7.153,7.274,500000.0
2005-02-14 21:19:00,7.129,7.227,7.096,7.227,350000.0
2005-02-14 21:27:00,7.209,7.243,7.154,7.154,150000.0
2005-02-14 21:29:00,7.215,7.215,7.123,7.159,200000.0
2005-02-14 21:31:00,7.165,7.231,7.165,7.231,100000.0
2005-02-14 21:32:00,7.139,7.228,7.102,7.228,250000.0
2005-02-14 21:37:00,7.235,7.235,7.143,7.179,200000.0
2005-02-14 21:38:00,7.211,7.211,7.133,7.138,200000.0
2005-02-14 21:39:00,7.155,7.238,7.154,7.224,300000.0
2005-02-14 21:51:00,7.226,7.226,7.126,7.164,200000.0
2005-02-14 21:52:00,7.154,7.231,7.147,7.231,150000.0
2005-02-14 22:00:00,7.223,7.223,7.124,7.164,200000.0
2005-02-14 22:06:00,7.238,7.238,7.153,7.185,200000.0
2005-02-14 22:12:00,7.224,7.224,7.119,7.156,200000.0
2005-02-14 22:33:00,7.144,7.214,7.144,7.214,150000.0
2005-02-14 22:47:00,7.225,7.225,7.133,7.169,200000.0
2005-02-14 22:49:00,7.225,7.225,7.133,7.169,200000.0
2005-02-14 22:58:00,7.225,7.225,7.133,7.169,200000.0
2005-02-14 23:00:00,7.214,7.214,7.115,7.155,200000.0
2005-02-14 23:04:00,7.257,7.257,7.144,7.207,500000.0
2005-02-14 23:17:00,7.21,7.21,7.105,7.145,200000.0
2005-02-14 23:20:00,7.235,7.235,7.169,7.181,300000.0
2005-02-14 23:29:00,7.215,7.215,7.123,7.159,200000.0
2005-02-14 23:55:00,7.203,7.203,7.103,7.143,200000.0
2005-02-15 00:00:00,7.26,7.41,7.18,7.31,300000.0
2005-02-15 00:01:00,7.244,7.244,7.193,7.197,300000.0
2005-02-15 00:21:00,7.191,7.193,7.191,7.193,100000.0
2005-02-15 00:33:00,7.223,7.223,7.14,7.173,200000.0
2005-02-15 00:43:00,7.236,7.267,7.156,7.189,400000.0
2005-02-15 00:47:00,7.22,7.22,7.115,7.155,200000.0
2005-02-15 00:49:00,7.193,7.193,7.191,7.191,100000.0
2005-02-15 01:06:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 01:13:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 01:45:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 01:51:00,7.216,7.216,7.131,7.164,200000.0
2005-02-15 02:02:00,7.135,7.218,7.134,7.204,300000.0
2005-02-15 02:04:00,7.226,7.226,7.147,7.182,200000.0
2005-02-15 02:06:00,7.223,7.223,7.119,7.156,200000.0
2005-02-15 02:09:00,7.232,7.232,7.094,7.138,250000.0
2005-02-15 02:10:00,7.198,7.198,7.124,7.124,100000.0
2005-02-15 02:14:00,7.129,7.199,7.081,7.199,450000.0
2005-02-15 02:17:00,7.185,7.206,7.112,7.206,150000.0
2005-02-15 02:19:00,7.247,7.265,7.148,7.148,250000.0
2005-02-15 02:20:00,7.243,7.243,7.142,7.142,100000.0
2005-02-15 02:21:00,7.154,7.209,7.154,7.209,100000.0
2005-02-15 02:33:00,7.102,7.188,7.091,7.179,250000.0
2005-02-15 02:35:00,7.195,7.195,7.103,7.139,200000.0
2005-02-15 02:37:00,7.121,7.198,7.114,7.184,250000.0
2005-02-15 02:44:00,7.197,7.226,7.129,7.162,450000.0
2005-02-15 02:45:00,7.197,7.233,7.135,7.233,400000.0
2005-02-15 02:52:00,7.197,7.197,7.096,7.135,200000.0
2005-02-15 03:00:00,7.248,7.248,7.139,7.139,200000.0
2005-02-15 03:01:00,7.19,7.207,7.19,7.207,100000.0
2005-02-15 03:03:00,7.195,7.195,7.103,7.139,200000.0
2005-02-15 03:04:00,7.176,7.176,7.149,7.149,100000.0
2005-02-15 03:05:00,7.115,7.198,7.114,7.184,300000.0
2005-02-15 03:11:00,7.191,7.226,7.134,7.193,500000.0
2005-02-15 03:18:00,7.228,7.228,7.1,7.108,150000.0
2005-02-15 03:19:00,7.188,7.279,7.131,7.131,500000.0
2005-02-15 03:20:00,7.213,7.231,7.098,7.098,550000.0
2005-02-15 03:36:00,7.193,7.193,7.193,7.193,100000.0
2005-02-15 03:41:00,7.117,7.204,7.117,7.191,300000.0
2005-02-15 03:42:00,7.104,7.196,7.104,7.182,350000.0
2005-02-15 03:44:00,7.214,7.214,7.131,7.164,200000.0
2005-02-15 03:46:00,7.244,7.244,7.23,7.23,100000.0
2005-02-15 03:47:00,7.184,7.239,7.116,7.183,300000.0
2005-02-15 03:48:00,7.192,7.197,7.088,7.095,300000.0
2005-02-15 03:51:00,7.186,7.186,7.081,7.165,350000.0
2005-02-15 03:52:00,7.152,7.227,7.104,7.156,650000.0
2005-02-15 03:54:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 03:55:00,7.113,7.113,7.113,7.113,50000.0
2005-02-15 04:00:00,7.193,7.193,7.092,7.133,200000.0
2005-02-15 04:02:00,7.204,7.204,7.121,7.153,200000.0
2005-02-15 04:03:00,7.205,7.205,7.186,7.186,100000.0
2005-02-15 04:04:00,7.135,7.214,7.135,7.192,300000.0
2005-02-15 04:05:00,7.114,7.235,7.114,7.235,100000.0
2005-02-15 04:08:00,7.214,7.214,7.131,7.164,200000.0
2005-02-15 04:12:00,7.202,7.202,7.102,7.143,200000.0
2005-02-15 04:21:00,7.197,7.197,7.096,7.135,200000.0
2005-02-15 04:22:00,7.209,7.209,7.119,7.119,150000.0
2005-02-15 04:24:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 04:25:00,7.149,7.149,7.149,7.149,50000.0
2005-02-15 04:27:00,7.217,7.217,7.133,7.165,200000.0
2005-02-15 04:33:00,7.215,7.215,7.123,7.159,200000.0
2005-02-15 04:34:00,7.21,7.21,7.113,7.185,200000.0
2005-02-15 04:41:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 04:54:00,7.195,7.195,7.095,7.134,200000.0
2005-02-15 04:56:00,7.104,7.187,7.104,7.187,300000.0
2005-02-15 05:01:00,7.113,7.224,7.106,7.106,350000.0
2005-02-15 05:02:00,7.233,7.233,7.123,7.123,400000.0
2005-02-15 05:03:00,7.124,7.216,7.124,7.216,350000.0
2005-02-15 05:05:00,7.194,7.194,7.094,7.134,200000.0
2005-02-15 05:15:00,7.21,7.21,7.131,7.163,200000.0
2005-02-15 05:17:00,7.205,7.205,7.1,7.137,200000.0
2005-02-15 05:24:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 05:38:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 05:40:00,7.216,7.216,7.106,7.145,350000.0
2005-02-15 05:43:00,7.203,7.203,7.091,7.091,350000.0
2005-02-15 05:44:00,7.141,7.227,7.127,7.225,350000.0
2005-02-15 05:45:00,7.156,7.156,7.156,7.156,50000.0
2005-02-15 05:47:00,7.195,7.195,7.103,7.139,200000.0
2005-02-15 05:48:00,7.194,7.194,7.171,7.187,200000.0
2005-02-15 05:52:00,7.189,7.22,7.083,7.199,450000.0
2005-02-15 05:53:00,7.104,7.155,7.104,7.155,100000.0
2005-02-15 05:57:00,7.13,7.197,7.099,7.197,200000.0
2005-02-15 05:58:00,7.098,7.098,7.098,7.098,50000.0
2005-02-15 06:01:00,7.195,7.195,7.103,7.139,200000.0
2005-02-15 06:04:00,7.176,7.228,7.076,7.139,400000.0
2005-02-15 06:05:00,7.242,7.256,7.113,7.113,150000.0
2005-02-15 06:06:00,7.153,7.214,7.096,7.096,250000.0
2005-02-15 06:09:00,7.2,7.206,7.126,7.204,200000.0
2005-02-15 06:10:00,7.198,7.198,7.196,7.196,150000.0
2005-02-15 06:12:00,7.124,7.124,7.116,7.116,100000.0
2005-02-15 06:13:00,7.176,7.176,7.099,7.135,350000.0
2005-02-15 06:15:00,7.219,7.274,7.157,7.247,400000.0
2005-02-15 06:17:00,7.207,7.207,7.123,7.155,200000.0
2005-02-15 06:21:00,7.177,7.233,7.146,7.233,200000.0
2005-02-15 06:23:00,7.208,7.246,7.114,7.146,500000.0
2005-02-15 06:25:00,7.204,7.204,7.121,7.121,150000.0
2005-02-15 06:27:00,7.219,7.219,7.172,7.212,150000.0
2005-02-15 06:36:00,7.194,7.194,7.094,7.133,200000.0
2005-02-15 06:40:00,7.159,7.221,7.14,7.14,300000.0
2005-02-15 06:41:00,7.235,7.235,7.169,7.181,300000.0
2005-02-15 06:45:00,7.229,7.229,7.112,7.112,200000.0
2005-02-15 06:47:00,7.231,7.24,7.115,7.235,550000.0
2005-02-15 06:51:00,7.204,7.239,7.147,7.147,450000.0
2005-02-15 06:53:00,7.165,7.226,7.131,7.131,300000.0
2005-02-15 06:59:00,7.205,7.205,7.121,7.155,200000.0
2005-02-15 07:10:00,7.15,7.221,7.133,7.133,300000.0
2005-02-15 07:11:00,7.117,7.181,7.117,7.174,350000.0
2005-02-15 07:12:00,7.18,7.223,7.108,7.223,250000.0
2005-02-15 07:14:00,7.144,7.19,7.125,7.182,350000.0
2005-02-15 07:23:00,7.215,7.236,7.215,7.232,150000.0
2005-02-15 07:24:00,7.202,7.202,7.147,7.147,100000.0
2005-02-15 07:25:00,7.232,7.232,7.168,7.2,200000.0
2005-02-15 07:26:00,7.213,7.213,7.118,7.176,200000.0
2005-02-15 07:29:00,7.104,7.174,7.062,7.172,250000.0
2005-02-15 07:31:00,7.186,7.194,7.186,7.194,100000.0
2005-02-15 07:33:00,7.214,7.267,7.12,7.12,350000.0
2005-02-15 07:37:00,7.121,7.284,7.121,7.217,450000.0
2005-02-15 07:38:00,7.206,7.206,7.101,7.17,400000.0
2005-02-15 07:41:00,7.24,7.259,7.122,7.122,250000.0
2005-02-15 07:48:00,7.199,7.199,7.123,7.192,200000.0
2005-02-15 07:49:00,7.114,7.218,7.114,7.183,150000.0
2005-02-15 07:52:00,7.232,7.232,7.114,7.114,150000.0
2005-02-15 07:53:00,7.114,7.211,7.114,7.211,200000.0
2005-02-15 07:54:00,7.158,7.158,7.148,7.148,150000.0
2005-02-15 07:57:00,7.118,7.159,7.118,7.159,100000.0
2005-02-15 07:58:00,7.226,7.226,7.101,7.146,200000.0
2005-02-15 07:59:00,7.152,7.152,7.138,7.138,100000.0
2005-02-15 08:00:00,7.206,7.229,7.206,7.229,100000.0
2005-02-15 08:08:00,7.167,7.268,7.138,7.138,650000.0
2005-02-15 08:09:00,7.144,7.191,7.088,7.122,500000.0
2005-02-15 08:10:00,7.228,7.236,7.14,7.14,250000.0
2005-02-15 08:11:00,7.203,7.203,7.096,7.187,300000.0
2005-02-15 08:12:00,7.233,7.233,7.134,7.134,100000.0
2005-02-15 08:19:00,7.13,7.197,7.13,7.15,250000.0
2005-02-15 08:20:00,7.242,7.243,7.124,7.199,550000.0
2005-02-15 08:21:00,7.149,7.285,7.14,7.178,550000.0
2005-02-15 08:24:00,7.236,7.236,7.138,7.138,250000.0
2005-02-15 08:25:00,7.121,7.279,7.121,7.243,350000.0
2005-02-15 08:26:00,7.211,7.211,7.103,7.208,500000.0
2005-02-15 08:27:00,7.143,7.202,7.143,7.202,250000.0
2005-02-15 08:29:00,7.12,7.223,7.105,7.208,400000.0
2005-02-15 08:30:00,7.204,7.231,7.14,7.186,400000.0
2005-02-15 08:33:00,7.211,7.251,7.113,7.21,400000.0
2005-02-15 08:36:00,7.195,7.205,7.086,7.126,500000.0
2005-02-15 08:43:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 08:47:00,7.231,7.257,7.141,7.179,550000.0
2005-02-15 08:49:00,7.243,7.243,7.134,7.19,400000.0
2005-02-15 08:50:00,7.1,7.239,7.1,7.193,300000.0
2005-02-15 08:54:00,7.243,7.244,7.153,7.153,350000.0
2005-02-15 08:57:00,7.205,7.235,7.133,7.207,550000.0
2005-02-15 08:58:00,7.245,7.245,7.121,7.181,200000.0
2005-02-15 09:03:00,7.164,7.219,7.096,7.096,300000.0
2005-02-15 09:09:00,7.125,7.244,7.111,7.13,450000.0
2005-02-15 09:10:00,7.216,7.223,7.103,7.219,350000.0
2005-02-15 09:12:00,7.218,7.268,7.149,7.153,550000.0
2005-02-15 09:14:00,7.208,7.236,7.119,7.136,500000.0
2005-02-15 09:16:00,7.182,7.29,7.158,7.173,350000.0
2005-02-15 09:17:00,7.241,7.241,7.111,7.206,550000.0
2005-02-15 09:25:00,7.245,7.256,7.156,7.168,350000.0
2005-02-15 09:26:00,7.241,7.241,7.241,7.241,50000.0
2005-02-15 09:27:00,7.158,7.244,7.118,7.118,250000.0
2005-02-15 09:29:00,7.124,7.244,7.124,7.221,300000.0
2005-02-15 09:35:00,7.111,7.233,7.111,7.233,350000.0
2005-02-15 09:37:00,7.204,7.253,7.116,7.213,400000.0
2005-02-15 09:41:00,7.192,7.269,7.132,7.132,350000.0
2005-02-15 09:42:00,7.226,7.25,7.154,7.159,400000.0
2005-02-15 09:49:00,7.181,7.239,7.124,7.167,350000.0
2005-02-15 09:50:00,7.165,7.286,7.123,7.151,500000.0
2005-02-15 09:53:00,7.144,7.258,7.141,7.141,400000.0
2005-02-15 09:54:00,7.252,7.257,7.12,7.216,350000.0
2005-02-15 09:58:00,7.136,7.217,7.113,7.184,400000.0
2005-02-15 10:01:00,7.197,7.289,7.148,7.235,500000.0
2005-02-15 10:04:00,7.211,7.233,7.142,7.169,400000.0
2005-02-15 10:11:00,7.276,7.303,7.147,7.147,500000.0
2005-02-15 10:12:00,7.23,7.23,7.1,7.18,350000.0
2005-02-15 10:42:00,7.202,7.248,7.11,7.212,750000.0
2005-02-15 10:43:00,7.207,7.253,7.118,7.136,400000.0
2005-02-15 10:44:00,7.205,7.252,7.117,7.219,900000.0
2005-02-15 10:48:00,7.179,7.286,7.144,7.255,450000.0
2005-02-15 10:49:00,7.241,7.241,7.108,7.118,600000.0
2005-02-15 10:50:00,7.194,7.239,7.118,7.118,800000.0
2005-02-15 10:52:00,7.204,7.239,7.088,7.202,950000.0
2005-02-15 10:54:00,7.208,7.215,7.106,7.215,400000.0
2005-02-15 11:01:00,7.127,7.261,7.127,7.214,500000.0
2005-02-15 11:03:00,7.182,7.299,7.12,7.151,550000.0
2005-02-15 11:04:00,7.239,7.244,7.139,7.239,400000.0
2005-02-15 11:06:00,7.212,7.233,7.108,7.108,350000.0
2005-02-15 11:07:00,7.17,7.212,7.094,7.212,450000.0
2005-02-15 11:09:00,7.229,7.229,7.11,7.197,500000.0
2005-02-15 11:11:00,7.224,7.251,7.125,7.225,350000.0
2005-02-15 11:12:00,7.239,7.259,7.151,7.22,550000.0
2005-02-15 11:17:00,7.254,7.254,7.142,7.25,350000.0
2005-02-15 11:18:00,7.177,7.25,7.177,7.2,350000.0
2005-02-15 11:29:00,7.159,7.247,7.139,7.169,500000.0
2005-02-15 11:30:00,7.243,7.251,7.132,7.132,500000.0
2005-02-15 11:31:00,7.223,7.25,7.126,7.186,350000.0
2005-02-15 11:35:00,7.2,7.255,7.114,7.183,450000.0
2005-02-15 11:38:00,7.191,7.209,7.12,7.207,400000.0
2005-02-15 11:39:00,7.165,7.242,7.123,7.148,350000.0
2005-02-15 11:42:00,7.121,7.221,7.121,7.216,350000.0
2005-02-15 11:44:00,7.24,7.24,7.1,7.2,450000.0
2005-02-15 11:45:00,7.127,7.202,7.106,7.201,550000.0
2005-02-15 11:47:00,7.175,7.241,7.088,7.196,500000.0
2005-02-15 11:48:00,7.184,7.217,7.123,7.214,400000.0
2005-02-15 11:56:00,7.181,7.251,7.175,7.18,350000.0
2005-02-15 12:02:00,7.236,7.254,7.132,7.132,400000.0
2005-02-15 12:05:00,7.231,7.278,7.148,7.186,350000.0
2005-02-15 12:17:00,7.226,7.261,7.217,7.25,400000.0
2005-02-15 12:19:00,7.176,7.291,7.134,7.15,450000.0
2005-02-15 12:26:00,7.231,7.231,7.116,7.171,450000.0
2005-02-15 12:32:00,7.128,7.272,7.121,7.121,300000.0
2005-02-15 12:33:00,7.261,7.263,7.138,7.138,250000.0
2005-02-15 12:35:00,7.275,7.294,7.167,7.167,350000.0
2005-02-15 12:45:00,7.188,7.288,7.135,7.173,400000.0
2005-02-15 12:50:00,7.197,7.264,7.149,7.157,400000.0
2005-02-15 12:56:00,7.229,7.263,7.146,7.158,450000.0
2005-02-15 12:58:00,7.173,7.262,7.128,7.147,400000.0
2005-02-15 13:04:00,7.186,7.244,7.114,7.129,450000.0
2005-02-15 13:07:00,7.243,7.243,7.088,7.166,500000.0
2005-02-15 13:12:00,7.236,7.304,7.163,7.163,550000.0
2005-02-15 13:19:00,7.187,7.267,7.128,7.142,400000.0
2005-02-15 13:23:00,7.159,7.234,7.108,7.121,350000.0
2005-02-15 13:27:00,7.131,7.225,7.131,7.207,500000.0
2005-02-15 13:49:00,7.142,7.306,7.142,7.23,350000.0
2005-02-15 13:56:00,7.2,7.2,7.059,7.059,400000.0
2005-02-15 13:58:00,7.072,7.207,7.072,7.207,350000.0
2005-02-15 14:00:00,7.188,7.188,7.087,7.141,350000.0
2005-02-15 14:01:00,7.174,7.225,7.112,7.225,400000.0
2005-02-15 14:02:00,7.217,7.217,7.092,7.169,350000.0
2005-02-15 14:03:00,7.191,7.193,7.119,7.188,350000.0
2005-02-15 14:05:00,7.185,7.185,7.093,7.129,200000.0
2005-02-15 14:07:00,7.193,7.23,7.108,7.198,400000.0
2005-02-15 14:08:00,7.154,7.235,7.114,7.19,400000.0
2005-02-15 14:11:00,7.184,7.217,7.158,7.217,400000.0
2005-02-15 14:12:00,7.215,7.223,7.182,7.222,450000.0
2005-02-15 14:16:00,7.116,7.224,7.093,7.174,450000.0
2005-02-15 14:17:00,7.187,7.22,7.127,7.153,450000.0
2005-02-15 14:18:00,7.174,7.234,7.121,7.234,400000.0
2005-02-15 14:20:00,7.117,7.215,7.117,7.128,350000.0
2005-02-15 14:21:00,7.098,7.195,7.077,7.157,450000.0
2005-02-15 14:22:00,7.199,7.232,7.093,7.232,450000.0
2005-02-15 14:29:00,7.17,7.225,7.094,7.189,350000.0
2005-02-15 14:31:00,7.13,7.219,7.107,7.196,400000.0
2005-02-15 14:36:00,7.193,7.21,7.111,7.21,400000.0
2005-02-15 14:38:00,7.183,7.231,7.145,7.207,400000.0
2005-02-15 14:39:00,7.214,7.275,7.116,7.128,500000.0
2005-02-15 14:41:00,7.147,7.254,7.138,7.21,550000.0
2005-02-15 14:42:00,7.118,7.227,7.113,7.213,400000.0
2005-02-15 14:43:00,7.212,7.253,7.101,7.253,500000.0
2005-02-15 14:46:00,7.248,7.248,7.127,7.151,350000.0
2005-02-15 14:56:00,7.218,7.248,7.118,7.23,550000.0
2005-02-15 14:58:00,7.166,7.233,7.141,7.205,400000.0
2005-02-15 15:05:00,7.113,7.251,7.105,7.15,550000.0
2005-02-15 15:06:00,7.214,7.247,7.204,7.204,400000.0
2005-02-15 15:12:00,7.216,7.216,7.115,7.155,200000.0
2005-02-15 15:23:00,7.154,7.23,7.15,7.222,400000.0
2005-02-15 15:24:00,7.227,7.259,7.153,7.25,350000.0
2005-02-15 15:25:00,7.265,7.28,7.168,7.239,350000.0
2005-02-15 15:26:00,7.187,7.29,7.177,7.177,550000.0
2005-02-15 15:27:00,7.206,7.308,7.195,7.232,350000.0
2005-02-15 15:28:00,7.221,7.314,7.219,7.277,350000.0
2005-02-15 15:29:00,7.27,7.291,7.191,7.229,300000.0
2005-02-15 15:30:00,7.27,7.319,7.176,7.293,450000.0
2005-02-15 15:31:00,7.244,7.327,7.227,7.232,500000.0
2005-02-15 15:32:00,7.226,7.293,7.175,7.293,450000.0
2005-02-15 15:33:00,7.266,7.266,7.18,7.265,400000.0
2005-02-15 15:34:00,7.162,7.283,7.142,7.142,400000.0
2005-02-15 15:35:00,7.212,7.261,7.176,7.208,400000.0
2005-02-15 15:36:00,7.255,7.316,7.206,7.294,550000.0
2005-02-15 15:37:00,7.187,7.314,7.176,7.247,400000.0
2005-02-15 15:38:00,7.184,7.254,7.157,7.216,450000.0
2005-02-15 15:39:00,7.249,7.249,7.121,7.211,400000.0
2005-02-15 15:40:00,7.13,7.218,7.109,7.124,450000.0
2005-02-15 15:41:00,7.12,7.244,7.12,7.22,400000.0
2005-02-15 15:42:00,7.246,7.246,7.136,7.162,350000.0
2005-02-15 15:43:00,7.178,7.223,7.113,7.119,450000.0
2005-02-15 15:44:00,7.24,7.26,7.16,7.238,350000.0
2005-02-15 15:45:00,7.249,7.253,7.151,7.253,450000.0
2005-02-15 15:46:00,7.126,7.224,7.115,7.146,400000.0
2005-02-15 15:47:00,7.207,7.207,7.071,7.1,550000.0
2005-02-15 15:48:00,7.141,7.187,7.103,7.135,350000.0
2005-02-15 15:49:00,7.185,7.242,7.156,7.242,350000.0
2005-02-15 15:50:00,7.169,7.278,7.163,7.239,550000.0
2005-02-15 15:51:00,7.209,7.288,7.134,7.134,350000.0
2005-02-15 15:52:00,7.12,7.279,7.116,7.132,350000.0
2005-02-15 15:53:00,7.215,7.255,7.146,7.201,500000.0
2005-02-15 15:54:00,7.206,7.23,7.152,7.23,450000.0
2005-02-15 15:55:00,7.119,7.232,7.116,7.232,500000.0
2005-02-15 15:56:00,7.09,7.222,7.09,7.19,450000.0
2005-02-15 15:57:00,7.175,7.221,7.15,7.184,450000.0
2005-02-15 15:58:00,7.161,7.256,7.161,7.256,500000.0
2005-02-15 15:59:00,7.232,7.232,7.114,7.15,450000.0
2005-02-15 16:00:00,7.212,7.234,7.092,7.204,500000.0
2005-02-15 16:01:00,7.241,7.241,7.117,7.117,400000.0
2005-02-15 16:02:00,7.13,7.247,7.111,7.199,550000.0
2005-02-15 16:03:00,7.238,7.238,7.115,7.163,450000.0
2005-02-15 16:04:00,7.092,7.206,7.068,7.191,550000.0
2005-02-15 16:05:00,7.165,7.246,7.165,7.246,100000.0
2005-02-15 16:06:00,7.128,7.228,7.091,7.193,350000.0
2005-02-15 16:07:00,7.149,7.252,7.149,7.154,500000.0
2005-02-15 16:08:00,7.127,7.262,7.127,7.178,550000.0
2005-02-15 16:09:00,7.131,7.252,7.119,7.252,350000.0
2005-02-15 16:10:00,7.199,7.204,7.084,7.204,500000.0
2005-02-15 16:11:00,7.104,7.213,7.073,7.073,500000.0
2005-02-15 16:12:00,7.123,7.174,7.088,7.137,350000.0
2005-02-15 16:13:00,7.11,7.207,7.11,7.207,450000.0
2005-02-15 16:14:00,7.235,7.235,7.12,7.167,500000.0
2005-02-15 16:15:00,7.217,7.233,7.097,7.097,350000.0
2005-02-15 16:16:00,7.169,7.237,7.121,7.189,550000.0
2005-02-15 16:17:00,7.205,7.23,7.102,7.102,350000.0
2005-02-15 16:18:00,7.222,7.222,7.092,7.188,400000.0
2005-02-15 16:19:00,7.111,7.205,7.108,7.154,250000.0
2005-02-15 16:20:00,7.227,7.277,7.129,7.129,550000.0
2005-02-15 16:21:00,7.126,7.213,7.076,7.189,500000.0
2005-02-15 16:22:00,7.196,7.21,7.119,7.157,450000.0
2005-02-15 16:23:00,7.115,7.24,7.115,7.123,400000.0
2005-02-15 16:24:00,7.192,7.234,7.111,7.234,550000.0
2005-02-15 16:25:00,7.189,7.212,7.129,7.212,350000.0
2005-02-15 16:26:00,7.195,7.275,7.103,7.103,550000.0
2005-02-15 16:27:00,7.168,7.252,7.116,7.231,300000.0
2005-02-15 16:28:00,7.149,7.196,7.1,7.196,400000.0
2005-02-15 16:29:00,7.126,7.141,7.058,7.141,300000.0
2005-02-15 16:30:00,7.098,7.189,7.055,7.173,550000.0
2005-02-15 16:31:00,7.138,7.231,7.104,7.156,400000.0
2005-02-15 16:32:00,7.152,7.195,7.152,7.195,150000.0
2005-02-15 16:33:00,7.095,7.202,7.095,7.134,350000.0
2005-02-15 16:34:00,7.154,7.218,7.11,7.218,350000.0
2005-02-15 16:35:00,7.131,7.219,7.08,7.122,500000.0
2005-02-15 16:36:00,7.246,7.253,7.158,7.159,500000.0
2005-02-15 16:37:00,7.218,7.218,7.104,7.131,500000.0
2005-02-15 16:38:00,7.056,7.187,7.056,7.076,450000.0
2005-02-15 16:39:00,7.141,7.218,7.115,7.204,500000.0
2005-02-15 16:40:00,7.218,7.227,7.08,7.08,300000.0
2005-02-15 16:41:00,7.098,7.194,7.098,7.105,350000.0
2005-02-15 16:42:00,7.09,7.203,7.042,7.203,500000.0
2005-02-15 16:44:00,7.215,7.215,7.074,7.074,400000.0
2005-02-15 16:45:00,7.078,7.164,7.078,7.127,400000.0
2005-02-15 16:46:00,7.125,7.192,7.11,7.167,350000.0
2005-02-15 16:47:00,7.086,7.188,7.052,7.096,600000.0
2005-02-15 16:48:00,7.162,7.195,7.091,7.145,500000.0
2005-02-15 16:49:00,7.159,7.171,7.062,7.062,450000.0
2005-02-15 16:50:00,7.053,7.18,7.053,7.18,150000.0
2005-02-15 16:51:00,7.206,7.21,7.057,7.057,400000.0
2005-02-15 16:52:00,7.116,7.217,7.116,7.196,450000.0
2005-02-15 16:53:00,7.09,7.176,7.059,7.103,350000.0
2005-02-15 16:54:00,7.122,7.24,7.1,7.1,450000.0
2005-02-15 16:55:00,7.177,7.225,7.114,7.141,550000.0
2005-02-15 16:56:00,7.118,7.228,7.082,7.095,400000.0
2005-02-15 16:57:00,7.125,7.253,7.101,7.101,300000.0
2005-02-15 16:58:00,7.103,7.207,7.095,7.171,500000.0
2005-02-15 16:59:00,7.118,7.19,7.09,7.108,400000.0
2005-02-15 17:00:00,7.228,7.228,7.101,7.101,350000.0
2005-02-15 17:01:00,7.127,7.209,7.082,7.121,500000.0
2005-02-15 17:02:00,7.139,7.228,7.137,7.15,400000.0
2005-02-15 17:03:00,7.117,7.19,7.078,7.147,500000.0
2005-02-15 17:04:00,7.108,7.191,7.073,7.14,350000.0
2005-02-15 17:05:00,7.217,7.225,7.101,7.179,400000.0
2005-02-15 17:06:00,7.237,7.248,7.074,7.18,350000.0
2005-02-15 17:07:00,7.194,7.228,7.11,7.167,500000.0
2005-02-15 17:08:00,7.065,7.213,7.055,7.161,500000.0
2005-02-15 17:09:00,7.183,7.209,7.079,7.128,300000.0
2005-02-15 17:10:00,7.199,7.234,7.14,7.202,350000.0
2005-02-15 17:11:00,7.21,7.21,7.04,7.09,400000.0
2005-02-15 17:12:00,7.17,7.193,7.09,7.115,400000.0
2005-02-15 17:13:00,7.122,7.234,7.084,7.218,450000.0
2005-02-15 17:14:00,7.131,7.196,7.075,7.175,550000.0
2005-02-15 17:15:00,7.091,7.213,7.082,7.138,350000.0
2005-02-15 17:16:00,7.181,7.181,7.049,7.133,450000.0
2005-02-15 17:17:00,7.122,7.164,7.055,7.164,150000.0
2005-02-15 17:18:00,7.15,7.196,7.108,7.196,350000.0
2005-02-15 17:19:00,7.1,7.232,7.1,7.181,450000.0
2005-02-15 17:20:00,7.143,7.215,7.077,7.088,350000.0
2005-02-15 17:21:00,7.052,7.173,7.052,7.149,150000.0
2005-02-15 17:22:00,7.194,7.194,7.127,7.127,150000.0
2005-02-15 17:23:00,7.072,7.172,7.072,7.154,550000.0
2005-02-15 17:24:00,7.167,7.189,7.091,7.096,350000.0
2005-02-15 17:25:00,7.148,7.184,7.062,7.184,400000.0
2005-02-15 17:26:00,7.062,7.181,7.046,7.138,450000.0
2005-02-15 17:27:00,7.168,7.19,7.079,7.156,400000.0
2005-02-15 17:30:00,7.08,7.276,7.08,7.216,450000.0
2005-02-15 17:31:00,7.15,7.228,7.098,7.169,600000.0
2005-02-15 17:32:00,7.067,7.179,7.062,7.138,400000.0
2005-02-15 17:33:00,7.141,7.174,7.061,7.174,400000.0
2005-02-15 17:34:00,7.175,7.2,7.064,7.2,450000.0
2005-02-15 17:35:00,7.14,7.198,7.081,7.139,500000.0
2005-02-15 17:36:00,7.164,7.225,7.091,7.19,450000.0
2005-02-15 17:38:00,7.112,7.164,7.07,7.111,400000.0
2005-02-15 17:39:00,7.164,7.167,7.069,7.091,350000.0
2005-02-15 17:40:00,7.073,7.191,7.073,7.177,500000.0
2005-02-15 17:41:00,7.187,7.187,7.083,7.162,450000.0
2005-02-15 17:42:00,7.054,7.175,7.036,7.175,500000.0
2005-02-15 17:43:00,7.203,7.203,7.05,7.094,400000.0
2005-02-15 17:44:00,7.194,7.218,7.105,7.176,450000.0
2005-02-15 17:45:00,7.103,7.232,7.095,7.129,550000.0
2005-02-15 17:47:00,7.177,7.177,7.053,7.119,400000.0
2005-02-15 17:48:00,7.206,7.215,7.114,7.215,400000.0
2005-02-15 17:49:00,7.169,7.21,7.127,7.185,350000.0
2005-02-15 17:50:00,7.204,7.261,7.112,7.112,550000.0
2005-02-15 17:51:00,7.141,7.251,7.087,7.144,550000.0
2005-02-15 17:52:00,7.191,7.231,7.091,7.098,350000.0
2005-02-15 17:53:00,7.182,7.262,7.162,7.162,500000.0
2005-02-15 17:54:00,7.168,7.245,7.143,7.245,350000.0
2005-02-15 17:55:00,7.118,7.2,7.101,7.181,350000.0
2005-02-15 17:59:00,7.103,7.222,7.099,7.222,350000.0
2005-02-15 18:00:00,7.126,7.248,7.126,7.205,350000.0
2005-02-15 18:02:00,7.099,7.182,7.074,7.181,500000.0
2005-02-15 18:03:00,7.147,7.175,7.116,7.171,350000.0
2005-02-15 18:04:00,7.229,7.229,7.095,7.154,400000.0
2005-02-15 18:06:00,7.183,7.282,7.123,7.123,450000.0
2005-02-15 18:07:00,7.236,7.236,7.101,7.225,400000.0
2005-02-15 18:08:00,7.092,7.189,7.067,7.089,350000.0
2005-02-15 18:09:00,7.097,7.102,7.097,7.102,100000.0
2005-02-15 18:10:00,7.216,7.22,7.159,7.186,200000.0
2005-02-15 18:11:00,7.138,7.218,7.089,7.201,450000.0
2005-02-15 18:13:00,7.164,7.253,7.137,7.253,300000.0
2005-02-15 18:14:00,7.135,7.236,7.135,7.23,400000.0
2005-02-15 18:15:00,7.231,7.255,7.231,7.255,100000.0
2005-02-15 18:16:00,7.14,7.253,7.121,7.132,400000.0
2005-02-15 18:17:00,7.231,7.233,7.139,7.233,500000.0
2005-02-15 18:18:00,7.218,7.318,7.143,7.143,500000.0
2005-02-15 18:19:00,7.273,7.319,7.173,7.178,550000.0
2005-02-15 18:20:00,7.177,7.276,7.14,7.225,400000.0
2005-02-15 18:21:00,7.196,7.286,7.178,7.233,550000.0
2005-02-15 18:22:00,7.223,7.249,7.16,7.176,400000.0
2005-02-15 18:23:00,7.258,7.269,7.183,7.269,400000.0
2005-02-15 18:24:00,7.247,7.258,7.155,7.258,400000.0
2005-02-15 18:25:00,7.2,7.307,7.167,7.189,500000.0
2005-02-15 18:26:00,7.206,7.298,7.192,7.273,550000.0
2005-02-15 18:27:00,7.235,7.235,7.222,7.222,100000.0
2005-02-15 18:28:00,7.236,7.236,7.121,7.232,350000.0
2005-02-15 18:29:00,7.203,7.271,7.187,7.271,350000.0
2005-02-15 18:30:00,7.234,7.273,7.137,7.214,450000.0
2005-02-15 18:31:00,7.239,7.248,7.157,7.23,350000.0
2005-02-15 18:32:00,7.183,7.233,7.107,7.177,450000.0
2005-02-15 18:33:00,7.233,7.29,7.173,7.173,300000.0
2005-02-15 18:34:00,7.238,7.274,7.165,7.271,400000.0
2005-02-15 18:36:00,7.194,7.272,7.131,7.233,550000.0
2005-02-15 18:37:00,7.192,7.275,7.182,7.21,500000.0
2005-02-15 18:38:00,7.239,7.261,7.146,7.218,450000.0
2005-02-15 18:39:00,7.264,7.276,7.17,7.243,400000.0
2005-02-15 18:40:00,7.255,7.27,7.135,7.195,250000.0
2005-02-15 18:41:00,7.199,7.264,7.181,7.226,500000.0
2005-02-15 18:42:00,7.188,7.24,7.128,7.163,550000.0
2005-02-15 18:43:00,7.208,7.262,7.127,7.262,400000.0
2005-02-15 18:44:00,7.227,7.229,7.12,7.178,500000.0
2005-02-15 18:45:00,7.166,7.305,7.166,7.248,350000.0
2005-02-15 18:46:00,7.127,7.244,7.078,7.244,350000.0
2005-02-15 18:47:00,7.134,7.282,7.134,7.231,400000.0
2005-02-15 18:48:00,7.157,7.237,7.157,7.219,150000.0
2005-02-15 18:50:00,7.21,7.21,7.133,7.133,200000.0
2005-02-15 18:51:00,7.228,7.273,7.169,7.169,450000.0
2005-02-15 18:52:00,7.231,7.324,7.152,7.273,550000.0
2005-02-15 18:53:00,7.202,7.248,7.174,7.242,450000.0
2005-02-15 18:54:00,7.23,7.24,7.18,7.202,250000.0
2005-02-15 18:55:00,7.141,7.232,7.108,7.195,350000.0
2005-02-15 18:57:00,7.253,7.253,7.118,7.221,450000.0
2005-02-15 18:59:00,7.17,7.23,7.17,7.206,450000.0
2005-02-15 19:00:00,7.186,7.261,7.125,7.259,350000.0
2005-02-15 19:01:00,7.161,7.222,7.133,7.193,500000.0
2005-02-15 19:02:00,7.176,7.24,7.115,7.115,400000.0
2005-02-15 19:03:00,7.219,7.237,7.151,7.151,350000.0
2005-02-15 19:04:00,7.224,7.277,7.162,7.234,450000.0
2005-02-15 19:06:00,7.229,7.253,7.136,7.253,400000.0
2005-02-15 19:07:00,7.194,7.243,7.128,7.163,400000.0
2005-02-15 19:08:00,7.137,7.245,7.137,7.15,350000.0
2005-02-15 19:09:00,7.107,7.265,7.076,7.201,500000.0
2005-02-15 19:10:00,7.228,7.228,7.228,7.228,50000.0
2005-02-15 19:11:00,7.136,7.258,7.136,7.136,400000.0
2005-02-15 19:12:00,7.161,7.25,7.161,7.233,350000.0
2005-02-15 19:13:00,7.181,7.246,7.099,7.1,350000.0
2005-02-15 19:14:00,7.109,7.232,7.109,7.232,400000.0
2005-02-15 19:15:00,7.192,7.271,7.174,7.27,500000.0
2005-02-15 19:16:00,7.264,7.264,7.187,7.228,350000.0
2005-02-15 19:17:00,7.247,7.247,7.114,7.114,200000.0
2005-02-15 19:18:00,7.127,7.258,7.119,7.221,350000.0
2005-02-15 19:19:00,7.251,7.279,7.143,7.279,400000.0
2005-02-15 19:20:00,7.217,7.217,7.217,7.217,50000.0
2005-02-15 19:22:00,7.24,7.288,7.143,7.167,400000.0
2005-02-15 19:23:00,7.238,7.238,7.12,7.12,350000.0
2005-02-15 19:27:00,7.237,7.237,7.153,7.185,200000.0
2005-02-15 19:28:00,7.235,7.235,7.235,7.235,50000.0
2005-02-15 19:31:00,7.208,7.208,7.192,7.192,100000.0
2005-02-15 19:33:00,7.164,7.273,7.143,7.273,350000.0
2005-02-15 19:34:00,7.208,7.279,7.208,7.247,350000.0
2005-02-15 19:35:00,7.161,7.25,7.161,7.231,350000.0
2005-02-15 19:36:00,7.191,7.262,7.138,7.262,150000.0
2005-02-15 19:37:00,7.239,7.242,7.233,7.233,150000.0
2005-02-15 19:39:00,7.175,7.267,7.168,7.183,400000.0
2005-02-15 19:40:00,7.122,7.224,7.115,7.154,400000.0
2005-02-15 19:41:00,7.266,7.306,7.196,7.207,450000.0
2005-02-15 19:42:00,7.263,7.287,7.163,7.27,350000.0
2005-02-15 19:43:00,7.237,7.286,7.236,7.286,250000.0
2005-02-15 19:44:00,7.228,7.228,7.178,7.182,300000.0
2005-02-15 19:45:00,7.263,7.263,7.196,7.196,100000.0
2005-02-15 19:46:00,7.152,7.235,7.152,7.194,150000.0
2005-02-15 19:47:00,7.244,7.275,7.173,7.275,450000.0
2005-02-15 19:48:00,7.289,7.289,7.162,7.258,450000.0
2005-02-15 19:49:00,7.233,7.267,7.17,7.255,350000.0
2005-02-15 19:50:00,7.19,7.294,7.19,7.229,400000.0
2005-02-15 19:51:00,7.198,7.266,7.161,7.161,200000.0
2005-02-15 19:52:00,7.187,7.304,7.15,7.222,800000.0
2005-02-15 19:53:00,7.302,7.306,7.185,7.185,350000.0
2005-02-15 19:54:00,7.242,7.293,7.224,7.277,400000.0
2005-02-15 19:55:00,7.168,7.298,7.168,7.286,600000.0
2005-02-15 19:56:00,7.267,7.301,7.167,7.301,450000.0
2005-02-15 19:57:00,7.182,7.333,7.182,7.261,550000.0
2005-02-15 19:58:00,7.313,7.313,7.192,7.2,550000.0
2005-02-15 19:59:00,7.242,7.316,7.198,7.3,550000.0
2005-02-15 20:00:00,7.208,7.248,7.196,7.196,250000.0
2005-02-15 20:01:00,7.222,7.264,7.169,7.169,250000.0
2005-02-15 20:02:00,7.259,7.31,7.191,7.191,350000.0
2005-02-15 20:03:00,7.255,7.273,7.196,7.196,250000.0
2005-02-15 20:04:00,7.315,7.315,7.232,7.301,350000.0
2005-02-15 20:05:00,7.298,7.314,7.192,7.313,550000.0
2005-02-15 20:06:00,7.308,7.313,7.227,7.227,250000.0
2005-02-15 20:07:00,7.267,7.306,7.191,7.258,250000.0
2005-02-15 20:08:00,7.214,7.298,7.214,7.249,300000.0
2005-02-15 20:09:00,7.22,7.3,7.217,7.3,300000.0
2005-02-15 20:10:00,7.311,7.311,7.23,7.28,450000.0
2005-02-15 20:11:00,7.332,7.332,7.19,7.314,350000.0
2005-02-15 20:12:00,7.341,7.347,7.236,7.258,250000.0
2005-02-15 20:13:00,7.303,7.303,7.248,7.261,150000.0
2005-02-15 20:14:00,7.296,7.343,7.2,7.219,550000.0
2005-02-15 20:15:00,7.298,7.298,7.171,7.206,500000.0
2005-02-15 20:16:00,7.285,7.327,7.234,7.327,450000.0
2005-02-15 20:17:00,7.245,7.348,7.211,7.323,300000.0
2005-02-15 20:18:00,7.24,7.35,7.24,7.3,300000.0
2005-02-15 20:19:00,7.341,7.369,7.279,7.282,550000.0
2005-02-15 20:20:00,7.275,7.342,7.22,7.329,850000.0
2005-02-15 20:21:00,7.258,7.337,7.207,7.337,300000.0
2005-02-15 20:22:00,7.333,7.352,7.225,7.352,500000.0
2005-02-15 20:23:00,7.338,7.389,7.24,7.313,550000.0
2005-02-15 20:24:00,7.227,7.32,7.176,7.192,500000.0
2005-02-15 20:25:00,7.336,7.336,7.207,7.326,600000.0
2005-02-15 20:26:00,7.301,7.306,7.213,7.218,200000.0
2005-02-15 20:33:00,7.293,7.293,7.188,7.225,200000.0
2005-02-15 20:34:00,7.301,7.301,7.179,7.179,200000.0
2005-02-15 20:35:00,7.195,7.278,7.194,7.264,300000.0
2005-02-15 20:36:00,7.19,7.309,7.19,7.309,100000.0
2005-02-15 20:41:00,7.274,7.274,7.174,7.214,200000.0
2005-02-15 20:50:00,7.284,7.284,7.201,7.233,200000.0
2005-02-15 21:00:00,7.265,7.265,7.173,7.209,200000.0
2005-02-15 21:02:00,7.274,7.274,7.19,7.223,200000.0
2005-02-15 21:04:00,7.266,7.266,7.166,7.204,200000.0
2005-02-15 21:08:00,7.275,7.275,7.191,7.224,200000.0
2005-02-15 21:19:00,7.199,7.295,7.182,7.267,350000.0
2005-02-15 21:26:00,7.255,7.296,7.255,7.294,150000.0
2005-02-15 21:33:00,7.268,7.268,7.189,7.222,200000.0
2005-02-15 21:36:00,7.263,7.263,7.164,7.203,200000.0
2005-02-15 21:39:00,7.276,7.276,7.192,7.225,200000.0
2005-02-15 21:43:00,7.291,7.291,7.155,7.21,250000.0
2005-02-15 21:47:00,7.263,7.263,7.164,7.203,200000.0
2005-02-15 21:49:00,7.227,7.257,7.175,7.257,350000.0
2005-02-15 21:53:00,7.276,7.276,7.192,7.225,200000.0
2005-02-15 22:04:00,7.285,7.285,7.201,7.234,200000.0
2005-02-15 22:17:00,7.273,7.273,7.173,7.213,200000.0
2005-02-15 22:20:00,7.271,7.271,7.251,7.251,100000.0
2005-02-15 22:27:00,7.287,7.287,7.203,7.235,200000.0
2005-02-15 22:31:00,7.234,7.237,7.202,7.203,200000.0
2005-02-15 22:32:00,7.219,7.292,7.219,7.272,250000.0
2005-02-15 22:41:00,7.275,7.275,7.183,7.219,200000.0
2005-02-15 22:44:00,7.285,7.285,7.201,7.233,200000.0
2005-02-15 22:56:00,7.267,7.282,7.201,7.233,300000.0
2005-02-15 23:04:00,7.295,7.295,7.139,7.231,500000.0
2005-02-15 23:07:00,7.265,7.265,7.173,7.209,200000.0
2005-02-15 23:18:00,7.276,7.276,7.192,7.224,200000.0
2005-02-15 23:20:00,7.304,7.304,7.253,7.257,300000.0
2005-02-15 23:21:00,7.247,7.247,7.247,7.247,100000.0
2005-02-15 23:29:00,7.255,7.255,7.163,7.199,200000.0
2005-02-15 23:33:00,7.284,7.284,7.233,7.237,300000.0
2005-02-15 23:45:00,7.259,7.259,7.179,7.213,200000.0
2005-02-15 23:47:00,7.254,7.254,7.155,7.193,200000.0
2005-02-15 23:51:00,7.265,7.265,7.173,7.209,200000.0
2005-02-15 23:57:00,7.256,7.256,7.156,7.195,200000.0
2005-02-15 23:58:00,7.236,7.255,7.236,7.255,100000.0
2005-02-16 00:00:00,7.214,7.273,7.19,7.19,300000.0
2005-02-16 00:02:00,7.231,7.249,7.196,7.228,250000.0
2005-02-16 00:09:00,7.23,7.254,7.172,7.247,200000.0
2005-02-16 00:14:00,7.196,7.294,7.172,7.174,300000.0
2005-02-16 00:17:00,7.198,7.293,7.152,7.293,300000.0
2005-02-16 00:24:00,7.18,7.185,7.18,7.185,100000.0
2005-02-16 00:25:00,7.174,7.258,7.174,7.258,250000.0
2005-02-16 00:26:00,7.174,7.174,7.174,7.174,50000.0
2005-02-16 00:45:00,7.181,7.193,7.181,7.193,100000.0
2005-02-16 00:46:00,7.193,7.257,7.193,7.257,100000.0
2005-02-16 00:47:00,7.194,7.264,7.194,7.264,100000.0
2005-02-16 00:48:00,7.314,7.314,7.176,7.267,350000.0
2005-02-16 00:56:00,7.263,7.263,7.159,7.196,200000.0
2005-02-16 00:58:00,7.225,7.225,7.118,7.145,400000.0
2005-02-16 01:06:00,7.225,7.225,7.133,7.169,200000.0
2005-02-16 01:16:00,7.132,7.222,7.128,7.222,250000.0
2005-02-16 01:17:00,7.184,7.184,7.184,7.184,50000.0
2005-02-16 01:25:00,7.268,7.268,7.255,7.256,150000.0
2005-02-16 01:45:00,7.263,7.263,7.158,7.196,200000.0
2005-02-16 02:00:00,7.255,7.255,7.163,7.199,200000.0
2005-02-16 02:03:00,7.166,7.283,7.166,7.283,100000.0
2005-02-16 02:05:00,7.245,7.245,7.153,7.189,200000.0
2005-02-16 02:07:00,7.198,7.2,7.198,7.2,100000.0
2005-02-16 02:08:00,7.259,7.266,7.175,7.266,350000.0
2005-02-16 02:10:00,7.248,7.248,7.139,7.176,200000.0
2005-02-16 02:11:00,7.224,7.224,7.216,7.216,100000.0
2005-02-16 02:12:00,7.125,7.212,7.111,7.206,300000.0
2005-02-16 02:14:00,7.154,7.223,7.126,7.2,450000.0
2005-02-16 02:15:00,7.142,7.246,7.117,7.246,600000.0
2005-02-16 02:16:00,7.167,7.248,7.137,7.137,400000.0
2005-02-16 02:17:00,7.195,7.252,7.114,7.231,350000.0
2005-02-16 02:18:00,7.149,7.229,7.149,7.226,150000.0
2005-02-16 02:19:00,7.241,7.241,7.113,7.113,200000.0
2005-02-16 02:20:00,7.205,7.205,7.17,7.17,100000.0
2005-02-16 02:22:00,7.217,7.217,7.217,7.217,100000.0
2005-02-16 02:23:00,7.253,7.253,7.213,7.213,300000.0
2005-02-16 02:27:00,7.139,7.308,7.139,7.191,400000.0
2005-02-16 02:28:00,7.1,7.229,7.095,7.229,350000.0
2005-02-16 02:29:00,7.212,7.231,7.098,7.151,200000.0
2005-02-16 02:30:00,7.076,7.197,7.076,7.197,100000.0
2005-02-16 02:31:00,7.133,7.221,7.131,7.221,250000.0
2005-02-16 02:32:00,7.136,7.21,7.136,7.21,200000.0
2005-02-16 02:33:00,7.13,7.209,7.13,7.187,250000.0
2005-02-16 02:34:00,7.147,7.211,7.147,7.211,100000.0
2005-02-16 02:35:00,7.221,7.221,7.171,7.206,150000.0
2005-02-16 02:36:00,7.18,7.19,7.101,7.19,150000.0
2005-02-16 02:37:00,7.087,7.17,7.076,7.159,250000.0
2005-02-16 02:38:00,7.13,7.17,7.13,7.162,150000.0
2005-02-16 02:39:00,7.149,7.149,7.089,7.089,100000.0
2005-02-16 02:40:00,7.178,7.223,7.1,7.12,400000.0
2005-02-16 02:41:00,7.162,7.162,7.115,7.115,100000.0
2005-02-16 02:42:00,7.102,7.181,7.102,7.181,100000.0
2005-02-16 02:43:00,7.162,7.199,7.089,7.199,350000.0
2005-02-16 02:44:00,7.173,7.173,7.08,7.08,100000.0
2005-02-16 02:45:00,7.2,7.2,7.084,7.084,100000.0
2005-02-16 02:46:00,7.214,7.214,7.214,7.214,50000.0
2005-02-16 02:47:00,7.117,7.195,7.091,7.195,150000.0
2005-02-16 02:48:00,7.096,7.155,7.096,7.155,100000.0
2005-02-16 02:54:00,7.177,7.177,7.098,7.132,200000.0
2005-02-16 02:56:00,7.16,7.16,7.16,7.16,50000.0
2005-02-16 02:57:00,7.16,7.2,7.093,7.093,150000.0
2005-02-16 02:58:00,7.194,7.194,7.153,7.153,100000.0
2005-02-16 02:59:00,7.162,7.195,7.062,7.158,500000.0
2005-02-16 03:00:00,7.195,7.195,7.152,7.166,150000.0
2005-02-16 03:01:00,7.069,7.149,7.069,7.149,250000.0
2005-02-16 03:02:00,7.137,7.142,7.137,7.142,100000.0
2005-02-16 03:03:00,7.149,7.149,7.142,7.142,100000.0
2005-02-16 03:04:00,7.075,7.075,7.075,7.075,50000.0
2005-02-16 03:05:00,7.145,7.145,7.106,7.106,100000.0
2005-02-16 03:06:00,7.056,7.161,7.056,7.161,200000.0
2005-02-16 03:07:00,7.115,7.168,7.115,7.168,150000.0
2005-02-16 03:08:00,7.129,7.129,7.113,7.113,100000.0
2005-02-16 03:09:00,7.116,7.139,7.071,7.139,150000.0
2005-02-16 03:10:00,7.128,7.177,7.054,7.075,250000.0
2005-02-16 03:11:00,7.141,7.178,7.084,7.143,550000.0
2005-02-16 03:13:00,7.172,7.172,7.045,7.091,350000.0
2005-02-16 03:14:00,7.093,7.182,7.048,7.182,400000.0
2005-02-16 03:15:00,7.163,7.188,7.083,7.178,600000.0
2005-02-16 03:16:00,7.151,7.155,7.079,7.155,350000.0
2005-02-16 03:17:00,7.058,7.192,7.053,7.106,400000.0
2005-02-16 03:18:00,7.125,7.189,7.076,7.084,300000.0
2005-02-16 03:21:00,7.193,7.193,7.193,7.193,50000.0
2005-02-16 03:22:00,7.108,7.204,7.054,7.104,300000.0
2005-02-16 03:23:00,7.094,7.183,7.094,7.183,100000.0
2005-02-16 03:24:00,7.107,7.107,7.055,7.055,100000.0
2005-02-16 03:26:00,7.094,7.176,7.094,7.176,100000.0
2005-02-16 03:28:00,7.086,7.086,7.082,7.082,100000.0
2005-02-16 03:29:00,7.053,7.126,7.036,7.126,250000.0
2005-02-16 03:30:00,7.156,7.156,7.063,7.063,100000.0
2005-02-16 03:31:00,7.043,7.113,7.024,7.113,250000.0
2005-02-16 03:32:00,7.142,7.142,7.083,7.135,150000.0
2005-02-16 03:33:00,7.14,7.182,7.089,7.124,350000.0
2005-02-16 03:34:00,7.059,7.178,7.059,7.144,250000.0
2005-02-16 03:35:00,7.168,7.168,7.055,7.148,400000.0
2005-02-16 03:36:00,7.143,7.163,7.059,7.09,300000.0
2005-02-16 03:37:00,7.126,7.126,7.126,7.126,50000.0
2005-02-16 03:38:00,7.132,7.17,7.132,7.17,100000.0
2005-02-16 03:39:00,7.171,7.171,7.171,7.171,50000.0
2005-02-16 03:40:00,7.115,7.137,7.11,7.11,150000.0
2005-02-16 03:41:00,7.026,7.118,7.026,7.118,100000.0
2005-02-16 03:42:00,7.064,7.171,7.064,7.112,250000.0
2005-02-16 03:43:00,7.164,7.164,7.022,7.049,250000.0
2005-02-16 03:44:00,7.068,7.079,7.068,7.079,100000.0
2005-02-16 03:45:00,7.097,7.168,7.076,7.112,400000.0
2005-02-16 03:46:00,7.103,7.122,7.039,7.039,200000.0
2005-02-16 03:47:00,7.167,7.167,7.036,7.103,150000.0
2005-02-16 03:48:00,7.156,7.156,7.054,7.054,150000.0
2005-02-16 03:49:00,7.114,7.12,7.045,7.115,300000.0
2005-02-16 03:50:00,7.044,7.128,7.044,7.05,200000.0
2005-02-16 03:52:00,7.1,7.164,7.1,7.164,100000.0
2005-02-16 03:53:00,7.068,7.091,7.033,7.033,150000.0
2005-02-16 03:55:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 03:56:00,7.135,7.135,7.135,7.135,50000.0
2005-02-16 03:59:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 04:00:00,7.148,7.148,7.068,7.068,150000.0
2005-02-16 04:01:00,7.075,7.163,7.075,7.138,300000.0
2005-02-16 04:06:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 04:07:00,7.089,7.089,7.064,7.064,100000.0
2005-02-16 04:08:00,7.065,7.148,7.064,7.134,300000.0
2005-02-16 04:10:00,7.145,7.145,7.053,7.089,200000.0
2005-02-16 04:11:00,7.053,7.053,7.053,7.053,100000.0
2005-02-16 04:13:00,7.145,7.145,7.053,7.089,200000.0
2005-02-16 04:14:00,7.053,7.053,7.053,7.053,50000.0
2005-02-16 04:16:00,7.145,7.145,7.053,7.089,200000.0
2005-02-16 04:17:00,7.143,7.143,7.126,7.126,200000.0
2005-02-16 04:18:00,7.065,7.148,7.064,7.134,300000.0
2005-02-16 04:20:00,7.145,7.145,7.053,7.089,200000.0
2005-02-16 04:22:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 04:24:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 04:26:00,7.033,7.072,7.033,7.064,200000.0
2005-02-16 04:27:00,7.047,7.161,7.047,7.161,100000.0
2005-02-16 04:28:00,7.052,7.066,7.052,7.057,200000.0
2005-02-16 04:31:00,7.145,7.145,7.061,7.094,200000.0
2005-02-16 04:33:00,7.134,7.134,7.029,7.066,200000.0
2005-02-16 04:34:00,7.079,7.079,7.079,7.079,50000.0
2005-02-16 04:40:00,7.089,7.129,7.071,7.071,150000.0
2005-02-16 04:41:00,7.067,7.115,7.067,7.115,100000.0
2005-02-16 04:42:00,7.033,7.094,7.033,7.094,150000.0
2005-02-16 04:43:00,7.087,7.094,7.087,7.094,100000.0
2005-02-16 04:45:00,7.138,7.138,7.109,7.133,250000.0
2005-02-16 04:46:00,7.173,7.173,7.061,7.109,200000.0
2005-02-16 04:47:00,7.109,7.177,7.065,7.111,350000.0
2005-02-16 04:48:00,7.061,7.138,7.061,7.138,100000.0
2005-02-16 04:50:00,7.129,7.149,7.129,7.133,150000.0
2005-02-16 04:51:00,7.043,7.134,7.043,7.134,100000.0
2005-02-16 04:52:00,7.147,7.147,7.033,7.124,200000.0
2005-02-16 04:53:00,7.054,7.061,7.054,7.061,100000.0
2005-02-16 04:54:00,7.028,7.145,7.028,7.145,150000.0
2005-02-16 04:55:00,7.15,7.15,7.129,7.142,200000.0
2005-02-16 04:56:00,7.041,7.131,7.028,7.131,300000.0
2005-02-16 04:57:00,7.131,7.16,7.131,7.16,100000.0
2005-02-16 04:59:00,7.125,7.125,7.061,7.061,100000.0
2005-02-16 05:00:00,7.094,7.137,7.052,7.136,350000.0
2005-02-16 05:02:00,7.142,7.144,7.142,7.144,100000.0
2005-02-16 05:03:00,7.08,7.159,7.08,7.137,250000.0
2005-02-16 05:04:00,7.067,7.073,7.067,7.07,150000.0
2005-02-16 05:05:00,7.079,7.15,7.068,7.068,150000.0
2005-02-16 05:08:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 05:13:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 05:15:00,7.143,7.143,7.06,7.093,200000.0
2005-02-16 05:18:00,7.095,7.131,7.041,7.079,300000.0
2005-02-16 05:19:00,7.066,7.156,7.064,7.147,400000.0
2005-02-16 05:23:00,7.116,7.139,7.055,7.09,250000.0
2005-02-16 05:24:00,7.173,7.173,7.149,7.149,100000.0
2005-02-16 05:26:00,7.145,7.174,7.145,7.174,100000.0
2005-02-16 05:27:00,7.148,7.148,7.039,7.039,150000.0
2005-02-16 05:28:00,7.136,7.18,7.076,7.076,400000.0
2005-02-16 05:29:00,7.156,7.186,7.055,7.186,250000.0
2005-02-16 05:31:00,7.146,7.189,7.091,7.189,350000.0
2005-02-16 05:32:00,7.03,7.153,7.03,7.153,100000.0
2005-02-16 05:33:00,7.177,7.177,7.045,7.045,100000.0
2005-02-16 05:34:00,7.137,7.184,7.047,7.047,500000.0
2005-02-16 05:35:00,7.127,7.179,7.069,7.127,300000.0
2005-02-16 05:37:00,7.075,7.157,7.065,7.096,400000.0
2005-02-16 05:40:00,7.176,7.176,7.176,7.176,50000.0
2005-02-16 05:41:00,7.142,7.171,7.087,7.171,150000.0
2005-02-16 05:43:00,7.158,7.172,7.057,7.057,250000.0
2005-02-16 05:45:00,7.04,7.122,7.04,7.122,100000.0
2005-02-16 05:46:00,7.121,7.132,7.102,7.102,150000.0
2005-02-16 05:47:00,7.096,7.096,7.089,7.089,100000.0
2005-02-16 05:48:00,7.069,7.069,7.069,7.069,50000.0
2005-02-16 05:51:00,7.124,7.156,7.086,7.138,450000.0
2005-02-16 05:53:00,7.052,7.107,7.052,7.107,100000.0
2005-02-16 05:54:00,7.098,7.134,7.09,7.107,300000.0
2005-02-16 05:55:00,7.095,7.161,7.058,7.095,350000.0
2005-02-16 05:56:00,7.17,7.17,7.081,7.147,350000.0
2005-02-16 05:58:00,7.155,7.183,7.047,7.181,350000.0
2005-02-16 05:59:00,7.192,7.199,7.115,7.115,150000.0
2005-02-16 06:01:00,7.156,7.156,7.156,7.156,100000.0
2005-02-16 06:02:00,7.158,7.186,7.095,7.154,350000.0
2005-02-16 06:03:00,7.159,7.161,7.068,7.068,150000.0
2005-02-16 06:04:00,7.126,7.17,7.016,7.078,400000.0
2005-02-16 06:05:00,7.192,7.209,7.061,7.061,150000.0
2005-02-16 06:06:00,7.092,7.162,7.067,7.067,250000.0
2005-02-16 06:07:00,7.141,7.141,7.041,7.041,150000.0
2005-02-16 06:08:00,7.158,7.161,7.053,7.156,400000.0
2005-02-16 06:09:00,7.155,7.189,7.063,7.189,300000.0
2005-02-16 06:10:00,7.155,7.155,7.149,7.149,150000.0
2005-02-16 06:17:00,7.158,7.158,7.073,7.105,200000.0
2005-02-16 06:18:00,7.189,7.189,7.144,7.144,100000.0
2005-02-16 06:19:00,7.071,7.126,7.051,7.125,300000.0
2005-02-16 06:20:00,7.06,7.179,7.06,7.179,100000.0
2005-02-16 06:24:00,7.1,7.132,7.1,7.106,150000.0
2005-02-16 06:25:00,7.159,7.159,7.07,7.07,150000.0
2005-02-16 06:26:00,7.16,7.164,7.068,7.068,400000.0
2005-02-16 06:27:00,7.176,7.176,7.125,7.164,150000.0
2005-02-16 06:29:00,7.144,7.148,7.144,7.148,100000.0
2005-02-16 06:30:00,7.152,7.157,7.152,7.157,100000.0
2005-02-16 06:31:00,7.172,7.2,7.112,7.118,400000.0
2005-02-16 06:32:00,7.16,7.16,7.07,7.07,100000.0
2005-02-16 06:33:00,7.062,7.163,7.04,7.146,350000.0
2005-02-16 06:34:00,7.091,7.099,7.091,7.099,100000.0
2005-02-16 06:38:00,7.125,7.237,7.083,7.179,500000.0
2005-02-16 06:41:00,7.203,7.203,7.162,7.162,300000.0
2005-02-16 06:42:00,7.161,7.166,7.124,7.166,300000.0
2005-02-16 06:43:00,7.163,7.205,7.123,7.123,200000.0
2005-02-16 06:44:00,7.167,7.168,7.114,7.13,200000.0
2005-02-16 06:45:00,7.19,7.19,7.053,7.053,250000.0
2005-02-16 06:46:00,7.189,7.232,7.106,7.106,350000.0
2005-02-16 06:49:00,7.185,7.185,7.1,7.134,200000.0
2005-02-16 06:51:00,7.209,7.209,7.153,7.153,200000.0
2005-02-16 06:57:00,7.167,7.167,7.167,7.167,50000.0
2005-02-16 06:58:00,7.116,7.128,7.105,7.128,150000.0
2005-02-16 06:59:00,7.218,7.218,7.178,7.183,150000.0
2005-02-16 07:00:00,7.2,7.2,7.176,7.176,100000.0
2005-02-16 07:01:00,7.213,7.215,7.141,7.175,400000.0
2005-02-16 07:02:00,7.18,7.202,7.165,7.202,250000.0
2005-02-16 07:03:00,7.14,7.221,7.13,7.13,300000.0
2005-02-16 07:04:00,7.18,7.18,7.125,7.125,250000.0
2005-02-16 07:05:00,7.169,7.196,7.122,7.122,150000.0
2005-02-16 07:07:00,7.179,7.207,7.112,7.138,400000.0
2005-02-16 07:09:00,7.124,7.205,7.094,7.205,450000.0
2005-02-16 07:12:00,7.177,7.213,7.105,7.212,250000.0
2005-02-16 07:13:00,7.131,7.164,7.073,7.073,200000.0
2005-02-16 07:14:00,7.133,7.183,7.133,7.174,350000.0
2005-02-16 07:15:00,7.168,7.168,7.168,7.168,50000.0
2005-02-16 07:17:00,7.134,7.21,7.113,7.187,400000.0
2005-02-16 07:18:00,7.171,7.178,7.114,7.172,400000.0
2005-02-16 07:20:00,7.179,7.179,7.094,7.171,300000.0
2005-02-16 07:21:00,7.154,7.179,7.154,7.179,100000.0
2005-02-16 07:22:00,7.168,7.168,7.162,7.162,100000.0
2005-02-16 07:23:00,7.193,7.214,7.193,7.211,150000.0
2005-02-16 07:24:00,7.178,7.178,7.121,7.121,100000.0
2005-02-16 07:25:00,7.208,7.208,7.155,7.188,200000.0
2005-02-16 07:28:00,7.083,7.161,7.083,7.161,100000.0
2005-02-16 07:30:00,7.168,7.168,7.168,7.168,50000.0
2005-02-16 07:35:00,7.153,7.187,7.079,7.187,250000.0
2005-02-16 07:36:00,7.138,7.216,7.138,7.161,500000.0
2005-02-16 07:39:00,7.186,7.191,7.103,7.191,350000.0
2005-02-16 07:40:00,7.145,7.179,7.073,7.179,450000.0
2005-02-16 07:41:00,7.196,7.196,7.075,7.075,250000.0
2005-02-16 07:43:00,7.075,7.176,7.049,7.158,450000.0
2005-02-16 07:44:00,7.157,7.163,7.057,7.078,300000.0
2005-02-16 07:50:00,7.072,7.16,7.072,7.16,100000.0
2005-02-16 07:53:00,7.053,7.176,7.053,7.176,200000.0
2005-02-16 07:56:00,7.13,7.13,7.071,7.071,100000.0
2005-02-16 07:57:00,7.081,7.126,7.081,7.126,100000.0
2005-02-16 07:59:00,7.132,7.132,7.118,7.118,100000.0
2005-02-16 08:00:00,7.186,7.209,7.186,7.209,100000.0
2005-02-16 08:01:00,7.129,7.212,7.079,7.079,350000.0
2005-02-16 08:02:00,7.092,7.207,7.078,7.129,750000.0
2005-02-16 08:04:00,7.111,7.194,7.073,7.073,300000.0
2005-02-16 08:08:00,7.128,7.211,7.094,7.095,650000.0
2005-02-16 08:15:00,7.094,7.209,7.094,7.209,250000.0
2005-02-16 08:17:00,7.108,7.208,7.108,7.185,650000.0
2005-02-16 08:20:00,7.212,7.212,7.077,7.163,550000.0
2005-02-16 08:24:00,7.206,7.206,7.108,7.108,250000.0
2005-02-16 08:25:00,7.088,7.211,7.088,7.194,350000.0
2005-02-16 08:28:00,7.194,7.211,7.107,7.177,450000.0
2005-02-16 08:29:00,7.094,7.179,7.071,7.173,400000.0
2005-02-16 08:33:00,7.171,7.211,7.073,7.17,400000.0
2005-02-16 08:38:00,7.176,7.206,7.073,7.101,650000.0
2005-02-16 08:39:00,7.131,7.181,7.07,7.07,250000.0
2005-02-16 08:40:00,7.155,7.211,7.132,7.182,250000.0
2005-02-16 08:46:00,7.195,7.22,7.086,7.178,500000.0
2005-02-16 08:47:00,7.208,7.222,7.098,7.151,550000.0
2005-02-16 08:49:00,7.213,7.213,7.104,7.16,400000.0
2005-02-16 08:50:00,7.07,7.209,7.07,7.163,300000.0
2005-02-16 08:51:00,7.171,7.211,7.101,7.149,350000.0
2005-02-16 08:53:00,7.179,7.194,7.104,7.179,400000.0
2005-02-16 09:08:00,7.197,7.223,7.158,7.177,350000.0
2005-02-16 09:09:00,7.097,7.226,7.094,7.101,450000.0
2005-02-16 09:10:00,7.196,7.203,7.083,7.199,350000.0
2005-02-16 09:14:00,7.189,7.223,7.128,7.129,500000.0
2005-02-16 09:15:00,7.138,7.224,7.122,7.182,350000.0
2005-02-16 09:16:00,7.128,7.212,7.079,7.11,350000.0
2005-02-16 09:17:00,7.207,7.209,7.083,7.179,550000.0
2005-02-16 09:20:00,7.122,7.203,7.087,7.092,450000.0
2005-02-16 09:21:00,7.151,7.21,7.12,7.21,550000.0
2005-02-16 09:22:00,7.151,7.194,7.09,7.194,250000.0
2005-02-16 09:23:00,7.108,7.206,7.069,7.172,450000.0
2005-02-16 09:26:00,7.175,7.175,7.083,7.119,200000.0
2005-02-16 09:29:00,7.094,7.214,7.094,7.191,300000.0
2005-02-16 09:35:00,7.106,7.213,7.106,7.208,350000.0
2005-02-16 09:47:00,7.082,7.163,7.069,7.161,300000.0
2005-02-16 09:49:00,7.153,7.208,7.078,7.124,350000.0
2005-02-16 09:50:00,7.12,7.209,7.079,7.084,500000.0
2005-02-16 09:53:00,7.078,7.208,7.078,7.086,400000.0
2005-02-16 09:55:00,7.169,7.211,7.085,7.117,400000.0
2005-02-16 09:56:00,7.128,7.258,7.116,7.214,400000.0
2005-02-16 09:59:00,7.104,7.2,7.034,7.2,450000.0
2005-02-16 10:02:00,7.098,7.224,7.098,7.186,350000.0
2005-02-16 10:03:00,7.168,7.193,7.08,7.107,400000.0
2005-02-16 10:04:00,7.181,7.203,7.112,7.139,400000.0
2005-02-16 10:05:00,7.065,7.203,7.037,7.203,400000.0
2005-02-16 10:06:00,7.165,7.233,7.109,7.233,450000.0
2005-02-16 10:08:00,7.223,7.224,7.1,7.224,300000.0
2005-02-16 10:09:00,7.217,7.217,7.067,7.198,450000.0
2005-02-16 10:19:00,7.098,7.186,7.051,7.137,400000.0
2005-02-16 10:20:00,7.124,7.18,7.101,7.101,550000.0
2005-02-16 10:21:00,7.176,7.221,7.154,7.198,400000.0
2005-02-16 10:26:00,7.207,7.207,7.08,7.08,350000.0
2005-02-16 10:28:00,7.182,7.182,7.024,7.073,350000.0
2005-02-16 10:34:00,7.194,7.214,7.067,7.166,500000.0
2005-02-16 10:35:00,7.091,7.185,7.089,7.123,400000.0
2005-02-16 10:38:00,7.049,7.163,7.049,7.159,400000.0
2005-02-16 10:42:00,7.172,7.213,7.079,7.178,750000.0
2005-02-16 10:44:00,7.165,7.201,7.074,7.169,900000.0
2005-02-16 10:50:00,7.17,7.274,7.114,7.114,800000.0
2005-02-16 10:51:00,7.186,7.222,7.088,7.192,550000.0
2005-02-16 10:53:00,7.153,7.208,7.081,7.129,500000.0
2005-02-16 10:54:00,7.176,7.176,7.069,7.176,400000.0
2005-02-16 10:57:00,7.168,7.205,7.073,7.174,450000.0
2005-02-16 10:59:00,7.169,7.169,7.038,7.038,450000.0
2005-02-16 11:02:00,7.212,7.241,7.095,7.151,400000.0
2005-02-16 11:04:00,7.189,7.194,7.089,7.189,400000.0
2005-02-16 11:05:00,7.053,7.19,7.053,7.085,550000.0
2005-02-16 11:06:00,7.165,7.219,7.072,7.072,350000.0
2005-02-16 11:07:00,7.122,7.162,7.045,7.162,450000.0
2005-02-16 11:08:00,7.099,7.201,7.078,7.201,350000.0
2005-02-16 11:09:00,7.171,7.171,7.062,7.159,500000.0
2005-02-16 11:10:00,7.051,7.185,7.051,7.111,400000.0
2005-02-16 11:11:00,7.156,7.17,7.036,7.143,350000.0
2005-02-16 11:12:00,7.174,7.203,7.089,7.16,550000.0
2005-02-16 11:14:00,7.11,7.206,7.088,7.193,400000.0
2005-02-16 11:15:00,7.078,7.193,7.069,7.112,400000.0
2005-02-16 11:16:00,7.112,7.191,7.106,7.19,500000.0
2005-02-16 11:17:00,7.185,7.188,7.073,7.188,350000.0
2005-02-16 11:18:00,7.104,7.157,7.101,7.13,350000.0
2005-02-16 11:20:00,7.156,7.189,7.079,7.112,400000.0
2005-02-16 11:22:00,7.181,7.187,7.036,7.048,400000.0
2005-02-16 11:29:00,7.105,7.171,7.07,7.088,500000.0
2005-02-16 11:30:00,7.174,7.213,7.086,7.086,500000.0
2005-02-16 11:32:00,7.153,7.186,7.082,7.082,450000.0
2005-02-16 11:33:00,7.082,7.234,7.082,7.134,350000.0
2005-02-16 11:34:00,7.154,7.156,7.088,7.156,250000.0
2005-02-16 11:35:00,7.156,7.156,7.017,7.076,450000.0
2005-02-16 11:36:00,7.044,7.164,7.023,7.085,550000.0
2005-02-16 11:37:00,7.062,7.148,7.018,7.135,400000.0
2005-02-16 11:38:00,7.141,7.159,7.074,7.146,400000.0
2005-02-16 11:39:00,7.095,7.172,7.053,7.078,350000.0
2005-02-16 11:40:00,7.09,7.165,7.056,7.127,400000.0
2005-02-16 11:41:00,7.055,7.146,7.055,7.089,350000.0
2005-02-16 11:45:00,7.065,7.146,7.045,7.139,550000.0
2005-02-16 11:46:00,7.131,7.172,7.048,7.072,400000.0
2005-02-16 11:48:00,7.118,7.164,7.062,7.142,400000.0
2005-02-16 11:49:00,7.12,7.15,7.028,7.093,350000.0
2005-02-16 11:51:00,7.017,7.131,7.017,7.126,450000.0
2005-02-16 11:52:00,7.08,7.208,7.06,7.162,450000.0
2005-02-16 11:53:00,7.011,7.138,7.011,7.045,400000.0
2005-02-16 11:54:00,7.137,7.137,7.014,7.086,550000.0
2005-02-16 11:55:00,7.091,7.15,7.038,7.144,350000.0
2005-02-16 11:57:00,7.128,7.131,7.03,7.094,450000.0
2005-02-16 11:58:00,7.081,7.125,6.992,7.125,350000.0
2005-02-16 11:59:00,7.086,7.123,7.001,7.052,450000.0
2005-02-16 12:01:00,7.085,7.095,6.98,7.007,500000.0
2005-02-16 12:02:00,7.062,7.126,6.975,6.975,400000.0
2005-02-16 12:03:00,6.957,7.054,6.938,7.045,550000.0
2005-02-16 12:06:00,7.091,7.109,7.042,7.109,350000.0
2005-02-16 12:07:00,7.119,7.14,7.002,7.07,450000.0
2005-02-16 12:08:00,7.108,7.108,6.995,7.107,450000.0
2005-02-16 12:09:00,6.993,7.039,6.977,7.023,350000.0
2005-02-16 12:10:00,7.082,7.098,7.003,7.051,400000.0
2005-02-16 12:11:00,7.029,7.068,6.978,7.0,300000.0
2005-02-16 12:12:00,6.979,7.112,6.979,6.995,350000.0
2005-02-16 12:13:00,7.055,7.101,6.988,7.061,400000.0
2005-02-16 12:14:00,7.066,7.099,6.968,6.991,550000.0
2005-02-16 12:15:00,7.026,7.108,6.987,7.023,400000.0
2005-02-16 12:16:00,7.033,7.094,6.971,7.021,400000.0
2005-02-16 12:17:00,7.066,7.099,7.049,7.094,400000.0
2005-02-16 12:18:00,7.058,7.058,6.94,6.963,450000.0
2005-02-16 12:21:00,7.063,7.095,6.973,7.051,500000.0
2005-02-16 12:22:00,7.069,7.069,6.94,7.018,400000.0
2005-02-16 12:23:00,7.078,7.125,6.982,6.982,400000.0
2005-02-16 12:26:00,7.038,7.038,6.912,6.965,450000.0
2005-02-16 12:27:00,7.043,7.081,6.966,7.055,550000.0
2005-02-16 12:28:00,7.071,7.085,6.968,7.013,500000.0
2005-02-16 12:30:00,6.951,7.083,6.931,7.083,450000.0
2005-02-16 12:31:00,7.066,7.066,6.994,7.049,350000.0
2005-02-16 12:34:00,6.972,7.097,6.972,6.978,450000.0
2005-02-16 12:38:00,7.078,7.1,6.974,7.044,450000.0
2005-02-16 12:39:00,7.078,7.114,6.971,7.067,450000.0
2005-02-16 12:41:00,7.061,7.098,6.978,7.098,450000.0
2005-02-16 12:42:00,6.999,7.176,6.999,7.073,550000.0
2005-02-16 12:43:00,7.037,7.093,6.987,7.005,500000.0
2005-02-16 12:44:00,7.048,7.097,6.963,6.976,450000.0
2005-02-16 12:45:00,7.024,7.085,6.97,7.033,400000.0
2005-02-16 12:46:00,6.981,7.126,6.981,6.981,500000.0
2005-02-16 12:47:00,7.023,7.112,6.969,7.033,350000.0
2005-02-16 12:48:00,7.004,7.106,6.978,7.081,550000.0
2005-02-16 12:49:00,7.028,7.111,7.002,7.012,450000.0
2005-02-16 12:50:00,7.047,7.114,6.999,7.007,400000.0
2005-02-16 12:51:00,6.998,7.137,6.998,7.115,500000.0
2005-02-16 12:52:00,7.033,7.114,7.009,7.088,500000.0
2005-02-16 12:59:00,7.045,7.079,6.973,7.079,450000.0
2005-02-16 13:06:00,7.097,7.097,6.941,7.043,450000.0
2005-02-16 13:07:00,7.122,7.152,7.009,7.064,500000.0
2005-02-16 13:10:00,7.066,7.118,6.983,7.006,500000.0
2005-02-16 13:12:00,7.106,7.122,7.008,7.008,550000.0
2005-02-16 13:13:00,7.11,7.11,6.95,7.06,450000.0
2005-02-16 13:14:00,6.975,7.133,6.975,7.079,350000.0
2005-02-16 13:15:00,6.994,7.11,6.938,7.034,400000.0
2005-02-16 13:16:00,7.027,7.027,6.919,7.018,350000.0
2005-02-16 13:17:00,7.05,7.108,6.974,7.108,450000.0
2005-02-16 13:18:00,6.988,7.134,6.988,7.116,400000.0
2005-02-16 13:19:00,7.031,7.105,6.977,6.997,400000.0
2005-02-16 13:20:00,7.008,7.077,6.953,7.032,500000.0
2005-02-16 13:21:00,6.993,7.109,6.991,6.991,350000.0
2005-02-16 13:22:00,7.002,7.108,6.994,7.018,400000.0
2005-02-16 13:23:00,7.06,7.158,7.018,7.018,350000.0
2005-02-16 13:24:00,7.101,7.131,7.017,7.045,450000.0
2005-02-16 13:26:00,7.048,7.125,6.996,7.048,550000.0
2005-02-16 13:27:00,7.023,7.11,7.005,7.064,500000.0
2005-02-16 13:29:00,7.095,7.125,6.974,7.085,350000.0
2005-02-16 13:30:00,7.116,7.116,6.983,7.003,450000.0
2005-02-16 13:31:00,6.979,7.088,6.979,7.086,450000.0
2005-02-16 13:33:00,7.027,7.083,6.977,7.018,350000.0
2005-02-16 13:34:00,6.97,7.108,6.97,7.0,350000.0
2005-02-16 13:38:00,7.031,7.112,6.992,7.112,400000.0
2005-02-16 13:39:00,7.071,7.096,6.981,7.056,500000.0
2005-02-16 13:41:00,6.994,7.135,6.994,7.085,400000.0
2005-02-16 13:42:00,7.06,7.062,6.974,7.052,350000.0
2005-02-16 13:46:00,7.025,7.107,6.992,7.05,450000.0
2005-02-16 13:49:00,6.972,7.1,6.972,7.078,350000.0
2005-02-16 13:50:00,7.046,7.077,7.015,7.015,450000.0
2005-02-16 13:52:00,7.125,7.125,6.994,7.089,350000.0
2005-02-16 13:56:00,7.07,7.076,6.926,6.926,400000.0
2005-02-16 13:57:00,7.029,7.091,6.988,6.988,400000.0
2005-02-16 14:01:00,7.072,7.125,7.024,7.113,400000.0
2005-02-16 14:02:00,7.109,7.111,6.996,7.063,350000.0
2005-02-16 14:03:00,7.078,7.078,6.986,7.064,350000.0
2005-02-16 14:05:00,7.124,7.124,7.012,7.012,200000.0
2005-02-16 14:06:00,7.039,7.055,6.947,7.035,350000.0
2005-02-16 14:07:00,7.023,7.06,6.938,7.028,400000.0
2005-02-16 14:09:00,6.928,7.067,6.913,6.984,550000.0
2005-02-16 14:10:00,6.947,7.069,6.947,7.02,350000.0
2005-02-16 14:11:00,7.04,7.086,7.008,7.086,400000.0
2005-02-16 14:17:00,7.052,7.055,6.961,6.995,450000.0
2005-02-16 14:18:00,6.952,7.078,6.937,7.078,400000.0
2005-02-16 14:19:00,7.072,7.107,6.966,7.077,500000.0
2005-02-16 14:22:00,7.047,7.094,6.948,7.094,450000.0
2005-02-16 14:23:00,7.016,7.099,7.016,7.035,400000.0
2005-02-16 14:24:00,7.098,7.1,7.009,7.086,400000.0
2005-02-16 14:25:00,7.01,7.073,6.992,7.006,350000.0
2005-02-16 14:29:00,7.03,7.085,6.954,7.049,350000.0
2005-02-16 14:30:00,7.017,7.094,6.963,6.963,550000.0
2005-02-16 14:32:00,7.053,7.08,6.981,7.013,500000.0
2005-02-16 14:39:00,7.061,7.089,6.952,6.973,500000.0
2005-02-16 14:40:00,7.034,7.088,6.991,7.02,400000.0
2005-02-16 14:41:00,6.992,7.098,6.992,7.063,550000.0
2005-02-16 14:42:00,6.979,7.111,6.979,7.065,400000.0
2005-02-16 14:43:00,7.066,7.097,6.963,7.097,500000.0
2005-02-16 14:45:00,7.051,7.102,7.02,7.082,400000.0
2005-02-16 14:46:00,7.081,7.114,7.024,7.031,350000.0
2005-02-16 14:55:00,7.064,7.081,6.973,6.973,450000.0
2005-02-16 14:57:00,7.109,7.113,7.014,7.102,450000.0
2005-02-16 14:58:00,7.028,7.093,6.997,7.067,400000.0
2005-02-16 14:59:00,7.025,7.105,6.978,7.105,550000.0
2005-02-16 15:00:00,6.993,7.114,6.993,7.024,450000.0
2005-02-16 15:01:00,7.078,7.118,7.001,7.084,450000.0
2005-02-16 15:02:00,7.013,7.122,6.983,7.071,450000.0
2005-02-16 15:03:00,7.091,7.125,6.982,7.125,500000.0
2005-02-16 15:04:00,7.051,7.133,7.003,7.022,550000.0
2005-02-16 15:05:00,7.009,7.126,7.009,7.024,550000.0
2005-02-16 15:06:00,7.102,7.12,7.081,7.081,400000.0
2005-02-16 15:07:00,7.028,7.139,7.009,7.109,350000.0
2005-02-16 15:08:00,7.019,7.151,7.016,7.104,500000.0
2005-02-16 15:09:00,7.136,7.153,7.028,7.041,450000.0
2005-02-16 15:10:00,7.055,7.127,6.989,7.037,400000.0
2005-02-16 15:11:00,7.047,7.134,6.999,7.022,500000.0
2005-02-16 15:13:00,7.111,7.14,7.032,7.14,400000.0
2005-02-16 15:17:00,7.084,7.144,7.012,7.083,450000.0
2005-02-16 15:20:00,7.059,7.126,7.033,7.126,400000.0
2005-02-16 15:21:00,7.094,7.139,7.021,7.139,250000.0
2005-02-16 15:22:00,7.1,7.138,7.06,7.102,450000.0
2005-02-16 15:23:00,7.05,7.138,7.05,7.113,400000.0
2005-02-16 15:24:00,7.135,7.201,7.085,7.174,350000.0
2005-02-16 15:25:00,7.174,7.202,7.089,7.165,350000.0
2005-02-16 15:26:00,7.104,7.231,7.104,7.114,550000.0
2005-02-16 15:27:00,7.083,7.167,7.076,7.099,350000.0
2005-02-16 15:28:00,7.108,7.203,7.103,7.173,350000.0
2005-02-16 15:29:00,7.104,7.209,7.104,7.134,400000.0
2005-02-16 15:30:00,7.174,7.192,7.073,7.192,450000.0
2005-02-16 15:31:00,7.145,7.259,7.145,7.145,500000.0
2005-02-16 15:32:00,7.108,7.167,7.06,7.167,450000.0
2005-02-16 15:33:00,7.15,7.174,7.07,7.128,400000.0
2005-02-16 15:34:00,7.041,7.157,7.007,7.007,400000.0
2005-02-16 15:35:00,7.06,7.118,7.024,7.049,400000.0
2005-02-16 15:36:00,7.054,7.109,6.959,7.109,550000.0
2005-02-16 15:37:00,6.998,7.09,6.983,7.076,400000.0
2005-02-16 15:38:00,7.049,7.124,7.034,7.041,450000.0
2005-02-16 15:39:00,7.035,7.123,6.985,7.019,250000.0
2005-02-16 15:40:00,6.989,7.105,6.989,7.004,450000.0
2005-02-16 15:41:00,6.989,7.119,6.989,7.092,400000.0
2005-02-16 15:42:00,7.142,7.154,7.056,7.07,350000.0
2005-02-16 15:43:00,7.082,7.149,7.039,7.039,450000.0
2005-02-16 15:44:00,7.151,7.182,7.076,7.174,350000.0
2005-02-16 15:45:00,7.179,7.179,7.062,7.162,450000.0
2005-02-16 15:46:00,7.083,7.199,7.073,7.091,400000.0
2005-02-16 15:47:00,7.163,7.179,7.047,7.061,550000.0
2005-02-16 15:48:00,7.086,7.16,7.057,7.063,350000.0
2005-02-16 15:49:00,7.137,7.188,7.121,7.174,350000.0
2005-02-16 15:50:00,7.052,7.16,7.024,7.16,550000.0
2005-02-16 15:51:00,7.128,7.171,7.038,7.043,350000.0
2005-02-16 15:52:00,7.037,7.178,7.036,7.036,350000.0
2005-02-16 15:53:00,7.116,7.144,7.0,7.099,500000.0
2005-02-16 15:54:00,7.124,7.156,7.068,7.156,450000.0
2005-02-16 15:55:00,7.031,7.16,7.031,7.16,500000.0
2005-02-16 15:56:00,7.011,7.164,7.011,7.11,450000.0
2005-02-16 15:57:00,7.105,7.145,7.062,7.092,450000.0
2005-02-16 15:58:00,7.098,7.207,7.098,7.191,500000.0
2005-02-16 15:59:00,7.192,7.221,7.114,7.114,450000.0
2005-02-16 16:00:00,7.141,7.173,7.026,7.136,500000.0
2005-02-16 16:01:00,7.176,7.185,7.068,7.068,400000.0
2005-02-16 16:02:00,7.062,7.196,7.042,7.112,550000.0
2005-02-16 16:03:00,7.153,7.153,7.006,7.084,450000.0
2005-02-16 16:04:00,7.023,7.153,7.021,7.118,550000.0
2005-02-16 16:05:00,7.092,7.104,7.058,7.085,250000.0
2005-02-16 16:06:00,7.052,7.15,7.01,7.115,350000.0
2005-02-16 16:07:00,7.067,7.164,7.052,7.052,500000.0
2005-02-16 16:08:00,7.026,7.119,7.023,7.065,550000.0
2005-02-16 16:09:00,7.053,7.172,7.053,7.172,350000.0
2005-02-16 16:10:00,7.131,7.142,7.022,7.142,500000.0
2005-02-16 16:11:00,7.032,7.228,7.032,7.05,500000.0
2005-02-16 16:12:00,7.09,7.151,7.062,7.106,350000.0
2005-02-16 16:13:00,7.096,7.18,7.096,7.18,450000.0
2005-02-16 16:14:00,7.154,7.154,6.991,7.053,500000.0
2005-02-16 16:15:00,7.149,7.174,7.045,7.045,350000.0
2005-02-16 16:16:00,7.103,7.168,7.052,7.148,550000.0
2005-02-16 16:17:00,7.134,7.142,7.03,7.03,350000.0
2005-02-16 16:18:00,7.161,7.172,7.053,7.141,400000.0
2005-02-16 16:19:00,7.089,7.137,7.089,7.137,150000.0
2005-02-16 16:20:00,7.159,7.162,7.051,7.051,550000.0
2005-02-16 16:21:00,7.06,7.164,7.025,7.116,500000.0
2005-02-16 16:22:00,7.109,7.142,7.047,7.088,450000.0
2005-02-16 16:23:00,7.04,7.149,7.037,7.037,400000.0
2005-02-16 16:24:00,7.103,7.144,7.005,7.142,550000.0
2005-02-16 16:25:00,7.125,7.157,7.094,7.153,350000.0
2005-02-16 16:26:00,7.089,7.089,6.967,6.973,550000.0
2005-02-16 16:27:00,7.054,7.087,7.022,7.022,150000.0
2005-02-16 16:28:00,7.085,7.13,7.04,7.126,400000.0
2005-02-16 16:29:00,7.094,7.145,7.026,7.026,350000.0
2005-02-16 16:30:00,7.015,7.109,6.968,7.083,550000.0
2005-02-16 16:31:00,7.04,7.122,7.004,7.054,400000.0
2005-02-16 16:32:00,7.092,7.099,6.997,6.997,250000.0
2005-02-16 16:33:00,7.017,7.113,7.011,7.04,350000.0
2005-02-16 16:34:00,7.066,7.129,7.03,7.129,350000.0
2005-02-16 16:35:00,7.062,7.161,7.001,7.044,500000.0
2005-02-16 16:36:00,7.131,7.131,7.033,7.054,500000.0
2005-02-16 16:37:00,7.14,7.14,7.036,7.053,500000.0
2005-02-16 16:38:00,6.987,7.17,6.987,7.024,450000.0
2005-02-16 16:39:00,7.091,7.167,7.064,7.154,500000.0
2005-02-16 16:40:00,7.17,7.17,7.084,7.17,300000.0
2005-02-16 16:41:00,7.045,7.135,7.045,7.059,350000.0
2005-02-16 16:42:00,7.04,7.146,7.001,7.146,500000.0
2005-02-16 16:43:00,7.038,7.165,7.038,7.094,350000.0
2005-02-16 16:44:00,7.17,7.17,7.036,7.036,400000.0
2005-02-16 16:45:00,7.042,7.139,7.042,7.089,400000.0
2005-02-16 16:46:00,7.067,7.124,7.046,7.112,350000.0
2005-02-16 16:47:00,7.04,7.137,6.991,7.05,600000.0
2005-02-16 16:48:00,7.126,7.15,7.032,7.091,500000.0
2005-02-16 16:49:00,7.111,7.154,7.023,7.023,450000.0
2005-02-16 16:50:00,7.151,7.151,7.151,7.151,50000.0
2005-02-16 16:51:00,7.141,7.141,7.007,7.007,400000.0
2005-02-16 16:52:00,7.054,7.151,7.035,7.144,450000.0
2005-02-16 16:53:00,7.042,7.098,6.993,7.044,350000.0
2005-02-16 16:54:00,7.047,7.161,7.002,7.002,450000.0
2005-02-16 16:55:00,7.11,7.158,7.046,7.079,550000.0
2005-02-16 16:57:00,7.045,7.158,7.037,7.037,300000.0
2005-02-16 16:58:00,7.043,7.148,7.042,7.103,500000.0
2005-02-16 16:59:00,7.047,7.159,7.045,7.066,400000.0
2005-02-16 17:00:00,7.138,7.138,7.002,7.002,350000.0
2005-02-16 17:01:00,7.052,7.143,7.006,7.048,500000.0
2005-02-16 17:02:00,7.054,7.13,7.049,7.083,400000.0
2005-02-16 17:03:00,7.061,7.151,7.042,7.094,500000.0
2005-02-16 17:04:00,7.032,7.099,6.988,7.057,350000.0
2005-02-16 17:05:00,7.128,7.128,6.993,7.083,400000.0
2005-02-16 17:06:00,7.117,7.117,6.953,7.057,350000.0
2005-02-16 17:07:00,7.086,7.119,7.004,7.057,500000.0
2005-02-16 17:08:00,6.964,7.089,6.956,7.04,500000.0
2005-02-16 17:09:00,7.096,7.108,6.979,7.031,300000.0
2005-02-16 17:10:00,7.106,7.139,7.023,7.088,350000.0
2005-02-16 17:11:00,7.136,7.177,7.034,7.036,400000.0
2005-02-16 17:12:00,7.096,7.146,7.059,7.074,400000.0
2005-02-16 17:13:00,7.046,7.134,6.981,7.134,450000.0
2005-02-16 17:14:00,7.077,7.127,6.999,7.127,550000.0
2005-02-16 17:15:00,7.077,7.185,7.049,7.111,350000.0
2005-02-16 17:16:00,7.153,7.153,7.01,7.112,450000.0
2005-02-16 17:17:00,7.133,7.207,7.073,7.101,350000.0
2005-02-16 17:18:00,7.116,7.167,7.062,7.167,350000.0
2005-02-16 17:19:00,7.065,7.175,7.055,7.159,450000.0
2005-02-16 17:20:00,7.146,7.209,7.08,7.095,350000.0
2005-02-16 17:21:00,7.152,7.154,7.083,7.154,300000.0
2005-02-16 17:22:00,7.145,7.158,7.051,7.111,350000.0
2005-02-16 17:23:00,7.042,7.126,7.014,7.121,550000.0
2005-02-16 17:24:00,7.145,7.145,7.058,7.065,350000.0
2005-02-16 17:25:00,7.129,7.173,7.045,7.173,400000.0
2005-02-16 17:26:00,7.079,7.203,7.079,7.146,450000.0
2005-02-16 17:27:00,7.149,7.173,7.06,7.139,400000.0
2005-02-16 17:28:00,7.079,7.184,7.047,7.054,550000.0
2005-02-16 17:29:00,7.05,7.164,7.05,7.159,500000.0
2005-02-16 17:30:00,7.02,7.162,7.02,7.14,450000.0
2005-02-16 17:31:00,7.066,7.12,6.993,7.087,600000.0
2005-02-16 17:32:00,7.045,7.166,7.033,7.08,400000.0
2005-02-16 17:33:00,7.063,7.096,6.982,7.096,400000.0
2005-02-16 17:34:00,7.108,7.159,7.018,7.134,450000.0
2005-02-16 17:35:00,7.059,7.11,7.0,7.076,500000.0
2005-02-16 17:36:00,7.099,7.144,7.011,7.116,450000.0
2005-02-16 17:37:00,7.126,7.127,7.021,7.101,550000.0
2005-02-16 17:38:00,7.051,7.093,6.999,7.049,400000.0
2005-02-16 17:39:00,7.119,7.135,7.039,7.055,350000.0
2005-02-16 17:40:00,7.021,7.121,7.003,7.121,500000.0
2005-02-16 17:41:00,7.027,7.157,7.027,7.031,400000.0
2005-02-16 17:42:00,7.001,7.108,6.993,7.108,500000.0
2005-02-16 17:43:00,7.152,7.152,6.988,7.027,400000.0
2005-02-16 17:44:00,7.133,7.178,7.063,7.136,450000.0
2005-02-16 17:45:00,7.065,7.184,7.065,7.071,550000.0
2005-02-16 17:46:00,7.109,7.109,7.109,7.109,50000.0
2005-02-16 17:47:00,7.133,7.166,7.052,7.09,400000.0
2005-02-16 17:48:00,7.136,7.166,7.045,7.166,400000.0
2005-02-16 17:49:00,7.131,7.185,7.091,7.143,350000.0
2005-02-16 17:50:00,7.142,7.167,7.057,7.057,550000.0
2005-02-16 17:51:00,7.085,7.182,7.027,7.085,550000.0
2005-02-16 17:52:00,7.147,7.206,7.06,7.06,350000.0
2005-02-16 17:53:00,7.137,7.18,7.102,7.102,500000.0
2005-02-16 17:54:00,7.105,7.184,7.065,7.184,350000.0
2005-02-16 17:55:00,7.076,7.17,7.051,7.127,350000.0
2005-02-16 17:56:00,7.047,7.184,7.047,7.102,400000.0
2005-02-16 17:57:00,7.168,7.203,7.103,7.144,400000.0
2005-02-16 17:58:00,7.147,7.156,7.074,7.126,450000.0
2005-02-16 17:59:00,7.049,7.179,7.049,7.179,350000.0
2005-02-16 18:00:00,7.081,7.191,7.081,7.16,350000.0
2005-02-16 18:01:00,7.14,7.175,7.054,7.106,450000.0
2005-02-16 18:02:00,7.055,7.135,7.028,7.132,500000.0
2005-02-16 18:03:00,7.116,7.146,7.085,7.132,350000.0
2005-02-16 18:04:00,7.182,7.182,7.04,7.11,400000.0
2005-02-16 18:05:00,7.134,7.227,7.096,7.209,550000.0
2005-02-16 18:06:00,7.142,7.194,7.059,7.059,450000.0
2005-02-16 18:07:00,7.186,7.186,7.044,7.162,400000.0
2005-02-16 18:08:00,7.043,7.043,7.043,7.043,50000.0
2005-02-16 18:09:00,7.182,7.195,7.155,7.174,400000.0
2005-02-16 18:10:00,7.155,7.161,7.104,7.133,200000.0
2005-02-16 18:11:00,7.091,7.19,7.066,7.164,450000.0
2005-02-16 18:12:00,7.13,7.213,7.13,7.213,250000.0
2005-02-16 18:13:00,7.104,7.204,7.053,7.204,300000.0
2005-02-16 18:14:00,7.085,7.184,7.085,7.181,400000.0
2005-02-16 18:15:00,7.054,7.181,7.054,7.158,400000.0
2005-02-16 18:16:00,7.089,7.222,7.059,7.097,400000.0
2005-02-16 18:17:00,7.227,7.234,7.11,7.234,450000.0
2005-02-16 18:18:00,7.198,7.307,7.138,7.138,500000.0
2005-02-16 18:19:00,7.208,7.208,7.141,7.19,200000.0
2005-02-16 18:20:00,7.119,7.212,7.083,7.189,400000.0
2005-02-16 18:21:00,7.144,7.22,7.116,7.194,550000.0
2005-02-16 18:22:00,7.091,7.18,7.091,7.131,400000.0
2005-02-16 18:23:00,7.235,7.259,7.165,7.237,400000.0
2005-02-16 18:24:00,7.199,7.207,7.097,7.207,400000.0
2005-02-16 18:25:00,7.15,7.244,7.112,7.136,500000.0
2005-02-16 18:26:00,7.154,7.228,7.128,7.228,550000.0
2005-02-16 18:27:00,7.132,7.132,7.116,7.116,100000.0
2005-02-16 18:28:00,7.186,7.186,7.077,7.18,350000.0
2005-02-16 18:29:00,7.125,7.209,7.089,7.209,350000.0
2005-02-16 18:30:00,7.171,7.21,7.058,7.14,450000.0
2005-02-16 18:31:00,7.159,7.159,7.068,7.15,350000.0
2005-02-16 18:32:00,7.122,7.212,7.086,7.12,450000.0
2005-02-16 18:33:00,7.167,7.221,7.109,7.109,300000.0
2005-02-16 18:34:00,7.168,7.205,7.086,7.205,400000.0
2005-02-16 18:35:00,7.138,7.216,7.138,7.138,350000.0
2005-02-16 18:36:00,7.138,7.208,7.079,7.172,550000.0
2005-02-16 18:37:00,7.129,7.209,7.114,7.163,500000.0
2005-02-16 18:38:00,7.173,7.175,7.055,7.134,450000.0
2005-02-16 18:39:00,7.19,7.211,7.116,7.195,400000.0
2005-02-16 18:40:00,7.178,7.187,7.072,7.143,250000.0
2005-02-16 18:41:00,7.137,7.201,7.119,7.181,500000.0
2005-02-16 18:42:00,7.148,7.199,7.081,7.109,550000.0
2005-02-16 18:43:00,7.179,7.21,7.105,7.21,400000.0
2005-02-16 18:44:00,7.163,7.191,7.057,7.127,500000.0
2005-02-16 18:45:00,7.111,7.236,7.111,7.17,350000.0
2005-02-16 18:46:00,7.059,7.186,7.021,7.186,350000.0
2005-02-16 18:47:00,7.095,7.229,7.095,7.193,400000.0
2005-02-16 18:48:00,7.138,7.149,7.093,7.149,250000.0
2005-02-16 18:49:00,7.074,7.126,7.074,7.126,200000.0
2005-02-16 18:50:00,7.161,7.193,7.085,7.193,150000.0
2005-02-16 18:51:00,7.156,7.19,7.095,7.116,450000.0
2005-02-16 18:52:00,7.148,7.214,7.075,7.214,550000.0
2005-02-16 18:53:00,7.16,7.186,7.105,7.186,450000.0
2005-02-16 18:54:00,7.189,7.231,7.09,7.111,400000.0
2005-02-16 18:55:00,7.113,7.218,7.089,7.166,350000.0
2005-02-16 18:56:00,7.197,7.197,7.171,7.171,100000.0
2005-02-16 18:58:00,7.206,7.206,7.127,7.182,350000.0
2005-02-16 18:59:00,7.126,7.182,7.126,7.156,450000.0
2005-02-16 19:01:00,7.118,7.17,7.08,7.141,500000.0
2005-02-16 19:03:00,7.169,7.173,7.09,7.093,350000.0
2005-02-16 19:04:00,7.168,7.168,7.113,7.113,100000.0
2005-02-16 19:05:00,7.119,7.173,7.119,7.173,100000.0
2005-02-16 19:06:00,7.161,7.202,7.049,7.202,400000.0
2005-02-16 19:07:00,7.156,7.184,7.085,7.121,400000.0
2005-02-16 19:08:00,7.116,7.212,7.111,7.111,350000.0
2005-02-16 19:10:00,7.067,7.067,7.067,7.067,100000.0
2005-02-16 19:11:00,7.162,7.201,7.162,7.201,100000.0
2005-02-16 19:12:00,7.096,7.196,7.096,7.178,350000.0
2005-02-16 19:13:00,7.128,7.198,7.064,7.064,350000.0
2005-02-16 19:14:00,7.072,7.176,7.06,7.176,400000.0
2005-02-16 19:15:00,7.137,7.253,7.137,7.226,500000.0
2005-02-16 19:16:00,7.203,7.203,7.129,7.163,350000.0
2005-02-16 19:17:00,7.11,7.16,7.11,7.16,100000.0
2005-02-16 19:18:00,7.066,7.181,7.043,7.14,350000.0
2005-02-16 19:19:00,7.183,7.204,7.078,7.204,400000.0
2005-02-16 19:20:00,7.112,7.181,7.07,7.122,300000.0
2005-02-16 19:21:00,7.192,7.192,7.122,7.184,250000.0
2005-02-16 19:22:00,7.186,7.202,7.078,7.103,400000.0
2005-02-16 19:23:00,7.193,7.2,7.088,7.088,350000.0
2005-02-16 19:24:00,7.191,7.217,7.178,7.212,200000.0
2005-02-16 19:25:00,7.125,7.163,7.096,7.096,200000.0
2005-02-16 19:26:00,7.071,7.167,7.071,7.167,100000.0
2005-02-16 19:27:00,7.11,7.161,7.11,7.111,250000.0
2005-02-16 19:28:00,7.134,7.191,7.054,7.154,300000.0
2005-02-16 19:29:00,7.15,7.166,7.15,7.166,100000.0
2005-02-16 19:30:00,7.198,7.198,7.063,7.087,400000.0
2005-02-16 19:31:00,7.138,7.138,7.122,7.122,100000.0
2005-02-16 19:32:00,7.121,7.228,7.119,7.132,400000.0
2005-02-16 19:33:00,7.183,7.183,7.183,7.183,50000.0
2005-02-16 19:34:00,7.202,7.202,7.122,7.178,400000.0
2005-02-16 19:35:00,7.146,7.201,7.146,7.174,300000.0
2005-02-16 19:36:00,7.131,7.131,7.103,7.103,100000.0
2005-02-16 19:37:00,7.132,7.213,7.065,7.14,400000.0
2005-02-16 19:38:00,7.089,7.178,7.089,7.098,200000.0
2005-02-16 19:40:00,7.195,7.195,7.115,7.146,300000.0
2005-02-16 19:41:00,7.15,7.235,7.097,7.198,350000.0
2005-02-16 19:42:00,7.124,7.188,7.089,7.178,450000.0
2005-02-16 19:43:00,7.17,7.206,7.084,7.124,300000.0
2005-02-16 19:44:00,7.228,7.228,7.198,7.198,100000.0
2005-02-16 19:45:00,7.165,7.165,7.147,7.147,100000.0
2005-02-16 19:48:00,7.174,7.174,7.074,7.113,200000.0
2005-02-16 19:49:00,7.086,7.163,7.086,7.163,200000.0
2005-02-16 19:50:00,7.085,7.152,7.063,7.152,300000.0
2005-02-16 19:52:00,7.179,7.223,7.111,7.142,400000.0
2005-02-16 19:53:00,7.091,7.139,7.091,7.139,100000.0
2005-02-16 19:54:00,7.097,7.215,7.097,7.128,150000.0
2005-02-16 19:55:00,7.088,7.218,7.088,7.124,400000.0
2005-02-16 19:56:00,7.105,7.227,7.105,7.227,150000.0
2005-02-16 19:57:00,7.065,7.199,7.065,7.151,300000.0
2005-02-16 19:58:00,7.137,7.144,7.137,7.144,100000.0
2005-02-16 19:59:00,7.126,7.149,7.126,7.149,100000.0
2005-02-16 20:00:00,7.112,7.121,7.112,7.121,100000.0
2005-02-16 20:01:00,7.238,7.238,7.219,7.219,100000.0
2005-02-16 20:02:00,7.159,7.159,7.159,7.159,50000.0
2005-02-16 20:03:00,7.131,7.131,7.131,7.131,50000.0
2005-02-16 20:04:00,7.126,7.201,7.106,7.196,350000.0
2005-02-16 20:05:00,7.229,7.245,7.124,7.238,400000.0
2005-02-16 20:06:00,7.131,7.255,7.117,7.157,300000.0
2005-02-16 20:08:00,7.099,7.192,7.099,7.192,200000.0
2005-02-16 20:09:00,7.144,7.208,7.118,7.118,350000.0
2005-02-16 20:10:00,7.115,7.208,7.115,7.208,150000.0
2005-02-16 20:11:00,7.203,7.203,7.066,7.086,350000.0
2005-02-16 20:12:00,7.213,7.238,7.135,7.226,400000.0
2005-02-16 20:13:00,7.237,7.238,7.127,7.127,200000.0
2005-02-16 20:14:00,7.162,7.258,7.119,7.179,250000.0
2005-02-16 20:15:00,7.214,7.235,7.128,7.215,350000.0
2005-02-16 20:16:00,7.212,7.212,7.195,7.195,150000.0
2005-02-16 20:17:00,7.196,7.199,7.112,7.199,250000.0
2005-02-16 20:18:00,7.189,7.234,7.102,7.206,350000.0
2005-02-16 20:19:00,7.084,7.197,7.084,7.108,200000.0
2005-02-16 20:20:00,7.156,7.236,7.098,7.098,650000.0
2005-02-16 20:21:00,7.118,7.234,7.113,7.204,300000.0
2005-02-16 20:22:00,7.107,7.208,7.107,7.192,250000.0
2005-02-16 20:23:00,7.078,7.223,7.078,7.223,500000.0
2005-02-16 20:24:00,7.215,7.217,7.173,7.217,300000.0
2005-02-16 20:25:00,7.097,7.205,7.073,7.177,400000.0
2005-02-16 20:26:00,7.108,7.193,7.108,7.13,200000.0
2005-02-16 20:27:00,7.167,7.196,7.11,7.168,350000.0
2005-02-16 20:28:00,7.131,7.193,7.131,7.168,300000.0
2005-02-16 20:29:00,7.161,7.21,7.114,7.114,200000.0
2005-02-16 20:30:00,7.228,7.228,7.109,7.198,350000.0
2005-02-16 20:31:00,7.159,7.159,7.139,7.139,100000.0
2005-02-16 20:35:00,7.185,7.185,7.093,7.129,200000.0
2005-02-16 20:51:00,7.165,7.193,7.153,7.193,200000.0
2005-02-16 21:13:00,7.195,7.195,7.103,7.139,200000.0
2005-02-16 21:14:00,7.114,7.192,7.114,7.118,150000.0
2005-02-16 21:17:00,7.144,7.182,7.105,7.105,250000.0
2005-02-16 21:18:00,7.107,7.241,7.1,7.15,450000.0
2005-02-16 21:21:00,7.194,7.194,7.094,7.134,200000.0
2005-02-16 21:22:00,7.139,7.195,7.139,7.195,100000.0
2005-02-16 21:26:00,7.137,7.22,7.137,7.22,200000.0
2005-02-16 21:27:00,7.166,7.207,7.12,7.12,150000.0
2005-02-16 21:28:00,7.239,7.239,7.12,7.12,100000.0
2005-02-16 21:30:00,7.106,7.227,7.106,7.227,150000.0
2005-02-16 21:31:00,7.227,7.227,7.138,7.138,100000.0
2005-02-16 21:39:00,7.185,7.185,7.085,7.124,200000.0
2005-02-16 21:40:00,7.108,7.118,7.108,7.118,100000.0
2005-02-16 21:41:00,7.105,7.188,7.104,7.174,300000.0
2005-02-16 21:43:00,7.087,7.183,7.087,7.131,200000.0
2005-02-16 21:44:00,7.186,7.186,7.087,7.087,150000.0
2005-02-16 22:10:00,7.185,7.185,7.093,7.129,200000.0
2005-02-16 22:27:00,7.177,7.177,7.076,7.115,200000.0
2005-02-16 22:29:00,7.147,7.17,7.085,7.159,450000.0
2005-02-16 22:30:00,7.123,7.153,7.123,7.153,100000.0
2005-02-16 22:31:00,7.129,7.129,7.094,7.094,200000.0
2005-02-16 22:40:00,7.11,7.199,7.11,7.173,250000.0
2005-02-16 22:41:00,7.177,7.177,7.102,7.133,200000.0
2005-02-16 22:43:00,7.129,7.129,7.129,7.129,50000.0
2005-02-16 22:55:00,7.175,7.175,7.12,7.12,100000.0
2005-02-16 22:56:00,7.147,7.162,7.081,7.113,300000.0
2005-02-16 23:42:00,7.098,7.171,7.091,7.171,400000.0
2005-02-16 23:58:00,7.156,7.156,7.056,7.095,200000.0
2005-02-16 23:59:00,7.136,7.136,7.063,7.063,100000.0
2005-02-17 00:00:00,7.22,7.43,7.15,7.34,200000.0
2005-02-17 00:09:00,7.13,7.154,7.072,7.147,200000.0
2005-02-17 00:21:00,7.141,7.143,7.141,7.143,100000.0
2005-02-17 00:33:00,7.173,7.173,7.09,7.123,200000.0
2005-02-17 00:52:00,7.189,7.212,7.108,7.137,350000.0
2005-02-17 00:53:00,7.1,7.16,7.1,7.16,100000.0
2005-02-17 01:02:00,7.167,7.167,7.066,7.105,200000.0
2005-02-17 01:06:00,7.157,7.157,7.056,7.095,200000.0
2005-02-17 01:20:00,7.145,7.145,7.045,7.084,200000.0
2005-02-17 01:45:00,7.135,7.135,7.035,7.074,200000.0
2005-02-17 01:47:00,7.145,7.145,7.061,7.094,200000.0
2005-02-17 01:48:00,7.145,7.145,7.126,7.126,100000.0
2005-02-17 01:52:00,7.125,7.125,7.033,7.069,200000.0
2005-02-17 01:54:00,7.134,7.134,7.051,7.083,200000.0
2005-02-17 01:55:00,7.169,7.169,7.116,7.137,150000.0
2005-02-17 02:00:00,7.137,7.137,7.059,7.092,200000.0
2005-02-17 02:02:00,7.075,7.17,7.075,7.142,300000.0
2005-02-17 02:05:00,7.089,7.142,7.028,7.142,150000.0
2005-02-17 02:06:00,7.093,7.112,7.031,7.031,150000.0
2005-02-17 02:07:00,6.987,7.099,6.987,7.073,300000.0
2005-02-17 02:12:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:15:00,7.042,7.146,7.017,7.146,600000.0
2005-02-17 02:21:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:31:00,7.061,7.129,7.038,7.129,250000.0
2005-02-17 02:38:00,7.079,7.128,7.079,7.128,150000.0
2005-02-17 02:42:00,7.114,7.114,7.014,7.053,200000.0
2005-02-17 02:45:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:49:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:53:00,7.136,7.137,7.074,7.115,200000.0
2005-02-17 02:55:00,7.085,7.122,7.085,7.11,150000.0
2005-02-17 02:58:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 03:00:00,7.151,7.151,7.132,7.132,100000.0
2005-02-17 03:04:00,7.117,7.128,7.039,7.102,350000.0
2005-02-17 03:05:00,7.133,7.135,7.046,7.113,300000.0
2005-02-17 03:07:00,7.13,7.13,7.051,7.083,200000.0
2005-02-17 03:10:00,7.153,7.153,7.038,7.054,200000.0
2005-02-17 03:11:00,7.119,7.158,7.061,7.12,500000.0
2005-02-17 03:12:00,7.049,7.147,7.049,7.147,100000.0
2005-02-17 03:14:00,7.078,7.129,7.077,7.114,350000.0
2005-02-17 03:15:00,7.118,7.146,7.063,7.146,400000.0
2005-02-17 03:16:00,7.146,7.146,7.069,7.069,150000.0
2005-02-17 03:17:00,7.146,7.146,7.069,7.069,100000.0
2005-02-17 03:19:00,7.034,7.153,7.034,7.148,500000.0
2005-02-17 03:20:00,7.113,7.119,6.979,7.004,550000.0
2005-02-17 03:22:00,7.059,7.133,6.998,7.064,300000.0
2005-02-17 03:23:00,7.084,7.084,7.084,7.084,100000.0
2005-02-17 03:25:00,7.087,7.149,7.067,7.067,300000.0
2005-02-17 03:26:00,7.054,7.136,7.054,7.136,100000.0
2005-02-17 03:27:00,7.072,7.157,7.072,7.146,400000.0
2005-02-17 03:29:00,7.035,7.11,7.018,7.11,250000.0
2005-02-17 03:30:00,7.154,7.154,7.065,7.065,100000.0
2005-02-17 03:31:00,7.059,7.147,7.049,7.13,250000.0
2005-02-17 03:32:00,7.134,7.134,7.078,7.133,150000.0
2005-02-17 03:34:00,7.039,7.165,7.039,7.134,250000.0
2005-02-17 03:35:00,7.173,7.173,7.067,7.158,400000.0
2005-02-17 03:37:00,7.136,7.136,7.136,7.136,50000.0
2005-02-17 03:40:00,7.127,7.151,7.127,7.127,150000.0
2005-02-17 03:43:00,7.174,7.174,7.032,7.059,250000.0
2005-02-17 03:45:00,7.105,7.115,7.105,7.115,200000.0
2005-02-17 03:47:00,7.181,7.181,7.061,7.127,150000.0
2005-02-17 03:48:00,7.154,7.154,7.045,7.045,150000.0
2005-02-17 03:50:00,7.054,7.138,7.054,7.06,200000.0
2005-02-17 03:52:00,7.11,7.174,7.11,7.174,100000.0
2005-02-17 03:53:00,7.083,7.109,7.052,7.052,150000.0
2005-02-17 03:56:00,7.158,7.158,7.083,7.12,200000.0
2005-02-17 03:58:00,7.154,7.196,7.072,7.167,600000.0
2005-02-17 03:59:00,7.164,7.164,7.081,7.159,150000.0
2005-02-17 04:00:00,7.146,7.155,7.069,7.155,150000.0
2005-02-17 04:02:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:03:00,7.149,7.159,7.149,7.159,150000.0
2005-02-17 04:05:00,7.154,7.154,7.07,7.103,200000.0
2005-02-17 04:07:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:08:00,7.126,7.126,7.126,7.126,50000.0
2005-02-17 04:14:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:16:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:19:00,7.127,7.182,7.127,7.127,150000.0
2005-02-17 04:23:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:25:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:27:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:31:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:38:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:42:00,7.087,7.087,7.078,7.078,100000.0
2005-02-17 04:43:00,7.144,7.144,7.144,7.144,50000.0
2005-02-17 04:44:00,7.081,7.158,7.074,7.144,300000.0
2005-02-17 04:46:00,7.193,7.193,7.081,7.129,200000.0
2005-02-17 04:48:00,7.16,7.165,7.072,7.104,500000.0
2005-02-17 04:55:00,7.145,7.147,7.145,7.147,100000.0
2005-02-17 04:56:00,7.084,7.167,7.084,7.167,300000.0
2005-02-17 04:57:00,7.149,7.182,7.149,7.182,100000.0
2005-02-17 04:59:00,7.152,7.152,7.084,7.084,100000.0
2005-02-17 05:00:00,7.109,7.157,7.074,7.157,200000.0
2005-02-17 05:02:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 05:09:00,7.203,7.203,7.162,7.162,300000.0
2005-02-17 05:21:00,7.143,7.143,7.141,7.141,100000.0
2005-02-17 05:24:00,7.166,7.166,7.082,7.115,200000.0
2005-02-17 05:30:00,7.162,7.162,7.118,7.162,150000.0
2005-02-17 05:38:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 05:45:00,7.147,7.147,7.046,7.085,200000.0
2005-02-17 05:50:00,7.15,7.15,7.073,7.073,100000.0
2005-02-17 06:05:00,7.184,7.191,7.053,7.053,150000.0
2005-02-17 06:07:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 06:12:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 06:14:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 06:24:00,7.141,7.141,7.043,7.043,200000.0
2005-02-17 06:25:00,7.165,7.172,7.088,7.088,150000.0
2005-02-17 06:26:00,7.149,7.149,7.052,7.052,400000.0
2005-02-17 06:28:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 06:30:00,7.158,7.158,7.081,7.081,100000.0
2005-02-17 06:31:00,7.151,7.158,7.074,7.089,400000.0
2005-02-17 06:34:00,7.188,7.188,7.188,7.188,50000.0
2005-02-17 06:35:00,7.133,7.133,7.131,7.131,100000.0
2005-02-17 06:36:00,7.102,7.178,7.102,7.178,100000.0
2005-02-17 06:37:00,7.176,7.183,7.045,7.183,550000.0
2005-02-17 06:38:00,7.106,7.208,7.068,7.166,500000.0
2005-02-17 06:41:00,7.184,7.184,7.133,7.137,300000.0
2005-02-17 06:45:00,7.179,7.179,7.062,7.062,200000.0
2005-02-17 06:46:00,7.176,7.179,7.062,7.062,350000.0
2005-02-17 06:49:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 06:52:00,7.089,7.177,7.089,7.154,300000.0
2005-02-17 06:53:00,7.114,7.173,7.09,7.09,300000.0
2005-02-17 06:54:00,7.194,7.194,7.143,7.147,300000.0
2005-02-17 07:00:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 07:03:00,7.108,7.187,7.108,7.108,250000.0
2005-02-17 07:04:00,7.148,7.148,7.108,7.108,150000.0
2005-02-17 07:06:00,7.153,7.186,7.059,7.059,350000.0
2005-02-17 07:07:00,7.167,7.177,7.098,7.112,400000.0
2005-02-17 07:12:00,7.166,7.204,7.094,7.201,250000.0
2005-02-17 07:13:00,7.121,7.154,7.063,7.063,200000.0
2005-02-17 07:22:00,7.154,7.154,7.146,7.146,100000.0
2005-02-17 07:44:00,7.192,7.222,7.113,7.136,300000.0
2005-02-17 07:48:00,7.171,7.173,7.097,7.17,200000.0
2005-02-17 07:51:00,7.11,7.202,7.098,7.196,600000.0
2005-02-17 07:55:00,7.17,7.17,7.13,7.13,100000.0
2005-02-17 07:59:00,7.126,7.126,7.114,7.114,100000.0
2005-02-17 08:00:00,7.186,7.209,7.186,7.209,100000.0
2005-02-17 08:01:00,7.144,7.236,7.096,7.096,350000.0
2005-02-17 08:03:00,7.098,7.181,7.098,7.177,450000.0
2005-02-17 08:04:00,7.113,7.208,7.073,7.073,300000.0
2005-02-17 08:07:00,7.183,7.183,7.066,7.178,500000.0
2005-02-17 08:10:00,7.199,7.217,7.117,7.117,250000.0
2005-02-17 08:14:00,7.111,7.249,7.111,7.112,400000.0
2005-02-17 08:18:00,7.179,7.218,7.102,7.172,550000.0
2005-02-17 08:19:00,7.107,7.183,7.107,7.138,250000.0
2005-02-17 08:21:00,7.114,7.224,7.089,7.138,550000.0
2005-02-17 08:23:00,7.111,7.219,7.111,7.216,300000.0
2005-02-17 08:25:00,7.097,7.22,7.097,7.182,350000.0
2005-02-17 08:26:00,7.199,7.199,7.085,7.19,500000.0
2005-02-17 08:28:00,7.194,7.211,7.107,7.177,450000.0
2005-02-17 08:30:00,7.179,7.196,7.108,7.159,400000.0
2005-02-17 08:31:00,7.104,7.192,7.104,7.13,400000.0
2005-02-17 08:32:00,7.203,7.203,7.155,7.155,100000.0
2005-02-17 08:33:00,7.171,7.211,7.073,7.17,400000.0
2005-02-17 08:35:00,7.092,7.171,7.092,7.171,100000.0
2005-02-17 08:36:00,7.168,7.186,7.073,7.109,500000.0
2005-02-17 08:40:00,7.151,7.208,7.126,7.171,250000.0
2005-02-17 08:41:00,7.167,7.218,7.137,7.137,350000.0
2005-02-17 08:42:00,7.223,7.223,7.127,7.186,450000.0
2005-02-17 08:43:00,7.198,7.198,7.198,7.198,50000.0
2005-02-17 08:47:00,7.208,7.222,7.098,7.151,550000.0
2005-02-17 08:48:00,7.098,7.163,7.098,7.139,450000.0
2005-02-17 08:51:00,7.168,7.197,7.095,7.148,350000.0
2005-02-17 08:52:00,7.096,7.186,7.088,7.173,450000.0
2005-02-17 08:58:00,7.212,7.212,7.097,7.155,200000.0
2005-02-17 08:59:00,7.209,7.212,7.071,7.164,500000.0
2005-02-17 09:00:00,7.167,7.223,7.084,7.094,550000.0
2005-02-17 09:06:00,7.151,7.195,7.091,7.137,350000.0
2005-02-17 09:11:00,7.192,7.192,7.108,7.128,550000.0
2005-02-17 09:14:00,7.189,7.223,7.128,7.129,500000.0
2005-02-17 09:15:00,7.138,7.21,7.108,7.178,350000.0
2005-02-17 09:17:00,7.207,7.209,7.083,7.179,550000.0
2005-02-17 09:18:00,7.188,7.224,7.111,7.181,400000.0
2005-02-17 09:20:00,7.136,7.228,7.085,7.085,450000.0
2005-02-17 09:21:00,7.126,7.196,7.075,7.196,550000.0
2005-02-17 09:22:00,7.17,7.197,7.116,7.197,250000.0
2005-02-17 09:25:00,7.208,7.24,7.145,7.146,350000.0
2005-02-17 09:26:00,7.135,7.137,7.135,7.137,100000.0
2005-02-17 09:27:00,7.144,7.227,7.088,7.088,250000.0
2005-02-17 09:28:00,7.129,7.186,7.098,7.182,350000.0
2005-02-17 09:31:00,7.179,7.179,7.102,7.165,400000.0
2005-02-17 09:33:00,7.182,7.226,7.069,7.226,450000.0
2005-02-17 09:34:00,7.169,7.205,7.072,7.177,300000.0
2005-02-17 09:35:00,7.096,7.207,7.096,7.207,350000.0
2005-02-17 09:36:00,7.121,7.241,7.096,7.096,500000.0
2005-02-17 09:37:00,7.174,7.218,7.086,7.184,400000.0
2005-02-17 09:38:00,7.139,7.216,7.086,7.199,450000.0
2005-02-17 09:39:00,7.221,7.224,7.087,7.208,500000.0
2005-02-17 09:40:00,7.104,7.234,7.085,7.085,550000.0
2005-02-17 09:41:00,7.167,7.216,7.106,7.106,350000.0
2005-02-17 09:43:00,7.221,7.223,7.129,7.203,200000.0
2005-02-17 09:44:00,7.134,7.219,7.098,7.14,350000.0
2005-02-17 09:45:00,7.084,7.207,7.084,7.207,100000.0
2005-02-17 09:46:00,7.15,7.15,7.13,7.13,100000.0
2005-02-17 09:47:00,7.114,7.215,7.114,7.198,300000.0
2005-02-17 09:48:00,7.243,7.243,7.114,7.158,450000.0
2005-02-17 09:49:00,7.183,7.238,7.108,7.154,350000.0
2005-02-17 09:50:00,7.152,7.219,7.094,7.094,500000.0
2005-02-17 09:51:00,7.203,7.203,7.112,7.135,350000.0
2005-02-17 09:52:00,7.229,7.229,7.093,7.185,400000.0
2005-02-17 09:53:00,7.099,7.223,7.093,7.093,400000.0
2005-02-17 09:54:00,7.208,7.223,7.086,7.186,350000.0
2005-02-17 09:57:00,7.126,7.208,7.088,7.192,500000.0
2005-02-17 09:59:00,7.123,7.213,7.057,7.213,450000.0
2005-02-17 10:00:00,7.204,7.204,7.09,7.193,550000.0
2005-02-17 10:03:00,7.178,7.203,7.09,7.117,400000.0
2005-02-17 10:06:00,7.154,7.229,7.089,7.229,450000.0
2005-02-17 10:10:00,7.216,7.229,7.112,7.226,550000.0
2005-02-17 10:14:00,7.192,7.204,7.189,7.189,200000.0
2005-02-17 10:16:00,7.083,7.222,7.083,7.183,400000.0
2005-02-17 10:30:00,7.131,7.231,7.093,7.146,400000.0
2005-02-17 10:42:00,7.172,7.221,7.084,7.175,750000.0
2005-02-17 10:43:00,7.166,7.265,7.111,7.111,400000.0
2005-02-17 10:45:00,7.184,7.224,7.088,7.169,350000.0
2005-02-17 10:58:00,7.111,7.219,7.076,7.147,350000.0
2005-02-17 10:59:00,7.199,7.223,7.076,7.076,450000.0
2005-02-17 11:00:00,7.138,7.224,7.087,7.118,350000.0
2005-02-17 11:02:00,7.219,7.219,7.088,7.151,400000.0
2005-02-17 11:10:00,7.081,7.215,7.081,7.141,400000.0
2005-02-17 11:11:00,7.19,7.209,7.08,7.177,350000.0
2005-02-17 11:12:00,7.189,7.209,7.101,7.17,550000.0
2005-02-17 11:13:00,7.173,7.211,7.078,7.211,500000.0
2005-02-17 11:14:00,7.106,7.196,7.069,7.196,400000.0
2005-02-17 11:15:00,7.098,7.213,7.089,7.132,400000.0
2005-02-17 11:16:00,7.131,7.196,7.121,7.196,500000.0
2005-02-17 11:21:00,7.214,7.214,7.085,7.188,450000.0
2005-02-17 11:24:00,7.159,7.224,7.089,7.183,550000.0
2005-02-17 11:25:00,7.111,7.214,7.109,7.111,550000.0
2005-02-17 11:26:00,7.198,7.218,7.106,7.218,400000.0
2005-02-17 11:27:00,7.111,7.22,7.111,7.22,500000.0
2005-02-17 11:29:00,7.129,7.217,7.109,7.139,500000.0
2005-02-17 11:32:00,7.173,7.206,7.102,7.102,450000.0
2005-02-17 11:33:00,7.076,7.187,7.062,7.155,350000.0
2005-02-17 11:34:00,7.202,7.202,7.135,7.198,250000.0
2005-02-17 11:35:00,7.194,7.241,7.102,7.174,450000.0
2005-02-17 11:36:00,7.142,7.239,7.099,7.158,550000.0
2005-02-17 11:39:00,7.155,7.232,7.113,7.138,350000.0
2005-02-17 11:40:00,7.153,7.239,7.119,7.186,400000.0
2005-02-17 11:44:00,7.234,7.239,7.108,7.203,450000.0
2005-02-17 11:46:00,7.201,7.242,7.118,7.142,400000.0
2005-02-17 11:47:00,7.175,7.232,7.079,7.191,500000.0
2005-02-17 11:49:00,7.199,7.224,7.098,7.166,350000.0
2005-02-17 11:51:00,7.071,7.191,7.059,7.191,450000.0
2005-02-17 11:52:00,7.149,7.244,7.107,7.243,450000.0
2005-02-17 11:54:00,7.233,7.233,7.101,7.178,550000.0
2005-02-17 11:55:00,7.174,7.233,7.118,7.233,350000.0
2005-02-17 11:56:00,7.168,7.239,7.164,7.169,350000.0
2005-02-17 12:00:00,7.201,7.204,7.108,7.108,350000.0
2005-02-17 12:02:00,7.226,7.244,7.122,7.122,400000.0
2005-02-17 12:03:00,7.118,7.196,7.093,7.196,550000.0
2005-02-17 12:04:00,7.178,7.208,7.109,7.109,350000.0
2005-02-17 12:05:00,7.21,7.239,7.111,7.154,350000.0
2005-02-17 12:06:00,7.235,7.25,7.184,7.25,350000.0
2005-02-17 12:07:00,7.229,7.229,7.058,7.165,450000.0
2005-02-17 12:11:00,7.169,7.208,7.118,7.14,300000.0
2005-02-17 12:12:00,7.114,7.251,7.114,7.137,350000.0
2005-02-17 12:13:00,7.208,7.256,7.144,7.22,400000.0
2005-02-17 12:14:00,7.226,7.259,7.128,7.151,550000.0
2005-02-17 12:15:00,7.182,7.255,7.138,7.173,400000.0
2005-02-17 12:16:00,7.186,7.252,7.131,7.181,400000.0
2005-02-17 12:17:00,7.226,7.259,7.209,7.254,400000.0
2005-02-17 12:18:00,7.232,7.232,7.146,7.146,450000.0
2005-02-17 12:19:00,7.18,7.25,7.118,7.142,450000.0
2005-02-17 12:20:00,7.18,7.264,7.12,7.178,500000.0
2005-02-17 12:21:00,7.239,7.274,7.154,7.238,500000.0
2005-02-17 12:22:00,7.269,7.269,7.156,7.231,400000.0
2005-02-17 12:23:00,7.269,7.269,7.143,7.154,400000.0
2005-02-17 12:24:00,7.269,7.269,7.161,7.238,600000.0
2005-02-17 12:25:00,7.254,7.254,7.133,7.224,450000.0
2005-02-17 12:26:00,7.242,7.261,7.139,7.189,450000.0
2005-02-17 12:27:00,7.238,7.271,7.156,7.245,550000.0
2005-02-17 12:28:00,7.241,7.271,7.146,7.196,500000.0
2005-02-17 12:30:00,7.145,7.273,7.145,7.273,450000.0
2005-02-17 12:31:00,7.226,7.226,7.153,7.209,350000.0
2005-02-17 12:33:00,7.251,7.253,7.128,7.128,250000.0
2005-02-17 12:34:00,7.097,7.236,7.097,7.124,450000.0
2005-02-17 12:36:00,7.238,7.238,7.078,7.106,350000.0
2005-02-17 12:37:00,7.241,7.243,7.147,7.147,500000.0
2005-02-17 12:38:00,7.208,7.238,7.107,7.175,450000.0
2005-02-17 12:39:00,7.212,7.252,7.109,7.207,450000.0
2005-02-17 12:40:00,7.189,7.252,7.128,7.169,450000.0
2005-02-17 12:42:00,7.129,7.254,7.129,7.213,550000.0
2005-02-17 12:45:00,7.173,7.229,7.101,7.157,400000.0
2005-02-17 12:46:00,7.116,7.235,7.107,7.107,500000.0
2005-02-17 12:47:00,7.163,7.252,7.109,7.173,350000.0
2005-02-17 12:48:00,7.144,7.246,7.118,7.221,550000.0
2005-02-17 12:51:00,7.156,7.309,7.156,7.257,500000.0
2005-02-17 12:55:00,7.161,7.231,7.12,7.231,450000.0
2005-02-17 12:56:00,7.199,7.233,7.116,7.128,450000.0
2005-02-17 12:57:00,7.198,7.244,7.111,7.111,400000.0
2005-02-17 12:58:00,7.153,7.242,7.108,7.127,400000.0
2005-02-17 12:59:00,7.175,7.209,7.103,7.209,450000.0
2005-02-17 13:00:00,7.21,7.226,7.104,7.154,500000.0
2005-02-17 13:01:00,7.097,7.23,7.097,7.184,400000.0
2005-02-17 13:03:00,7.163,7.236,7.108,7.108,450000.0
2005-02-17 13:09:00,7.242,7.242,7.127,7.129,450000.0
2005-02-17 13:12:00,7.226,7.242,7.128,7.128,550000.0
2005-02-17 13:13:00,7.239,7.239,7.098,7.203,450000.0
2005-02-17 13:14:00,7.133,7.295,7.133,7.239,350000.0
2005-02-17 13:20:00,7.124,7.186,7.085,7.156,500000.0
2005-02-17 13:21:00,7.103,7.219,7.101,7.101,350000.0
2005-02-17 13:22:00,7.132,7.238,7.124,7.148,400000.0
2005-02-17 13:23:00,7.159,7.234,7.108,7.121,350000.0
2005-02-17 13:24:00,7.211,7.241,7.127,7.155,450000.0
2005-02-17 13:25:00,7.222,7.243,7.159,7.243,350000.0
2005-02-17 13:26:00,7.158,7.235,7.106,7.158,550000.0
2005-02-17 13:27:00,7.146,7.246,7.146,7.203,500000.0
2005-02-17 13:28:00,7.195,7.267,7.111,7.156,400000.0
2005-02-17 13:30:00,7.251,7.257,7.148,7.149,450000.0
2005-02-17 13:31:00,7.109,7.218,7.109,7.216,450000.0
2005-02-17 13:35:00,7.196,7.252,7.136,7.136,400000.0
2005-02-17 13:36:00,7.159,7.232,7.102,7.201,450000.0
2005-02-17 13:39:00,7.203,7.257,7.14,7.215,500000.0
2005-02-17 13:42:00,7.233,7.233,7.133,7.211,350000.0
2005-02-17 13:45:00,7.144,7.254,7.117,7.231,400000.0
2005-02-17 13:46:00,7.174,7.251,7.141,7.192,450000.0
2005-02-17 13:48:00,7.217,7.238,7.129,7.203,400000.0
2005-02-17 13:50:00,7.17,7.201,7.138,7.138,450000.0
2005-02-17 13:51:00,7.251,7.251,7.142,7.142,350000.0
2005-02-17 14:00:00,7.207,7.226,7.118,7.168,350000.0
2005-02-17 14:01:00,7.168,7.226,7.095,7.226,400000.0
2005-02-17 14:02:00,7.239,7.241,7.126,7.193,350000.0
2005-02-17 14:09:00,7.112,7.231,7.112,7.138,550000.0
2005-02-17 14:10:00,7.118,7.223,7.118,7.163,350000.0
2005-02-17 14:11:00,7.18,7.226,7.148,7.226,400000.0
2005-02-17 14:12:00,7.235,7.243,7.202,7.242,450000.0
2005-02-17 14:13:00,7.214,7.234,7.135,7.147,350000.0
2005-02-17 14:14:00,7.151,7.273,7.131,7.167,500000.0
2005-02-17 14:16:00,7.146,7.254,7.123,7.204,450000.0
2005-02-17 14:18:00,7.141,7.254,7.141,7.254,400000.0
2005-02-17 14:19:00,7.22,7.251,7.118,7.241,500000.0
2005-02-17 14:20:00,7.147,7.245,7.147,7.158,350000.0
2005-02-17 14:21:00,7.141,7.249,7.123,7.181,450000.0
2005-02-17 14:23:00,7.167,7.251,7.167,7.182,400000.0
2005-02-17 14:24:00,7.242,7.242,7.151,7.228,400000.0
2005-02-17 14:25:00,7.15,7.213,7.132,7.146,350000.0
2005-02-17 14:26:00,7.171,7.24,7.119,7.174,350000.0
2005-02-17 14:27:00,7.187,7.24,7.122,7.24,400000.0
2005-02-17 14:29:00,7.16,7.215,7.084,7.179,350000.0
2005-02-17 14:30:00,7.157,7.234,7.103,7.103,550000.0
2005-02-17 14:31:00,7.158,7.257,7.128,7.207,400000.0
2005-02-17 14:32:00,7.193,7.22,7.121,7.153,500000.0
2005-02-17 14:36:00,7.202,7.213,7.115,7.213,400000.0
2005-02-17 14:42:00,7.088,7.197,7.083,7.183,400000.0
2005-02-17 14:43:00,7.186,7.217,7.083,7.217,500000.0
2005-02-17 14:46:00,7.181,7.214,7.124,7.131,350000.0
2005-02-17 14:48:00,7.176,7.213,7.116,7.19,400000.0
2005-02-17 14:49:00,7.236,7.295,7.098,7.098,500000.0
2005-02-17 14:51:00,7.208,7.219,7.114,7.176,350000.0
2005-02-17 14:52:00,7.231,7.231,7.143,7.154,450000.0
2005-02-17 14:54:00,7.081,7.222,7.081,7.125,550000.0
2005-02-17 14:55:00,7.184,7.201,7.093,7.093,450000.0
2005-02-17 14:57:00,7.229,7.233,7.134,7.222,450000.0
2005-02-17 14:58:00,7.148,7.213,7.117,7.187,400000.0
2005-02-17 14:59:00,7.154,7.227,7.096,7.227,550000.0
2005-02-17 15:00:00,7.126,7.247,7.121,7.15,450000.0
2005-02-17 15:03:00,7.214,7.247,7.113,7.241,500000.0
2005-02-17 15:04:00,7.151,7.233,7.103,7.122,550000.0
2005-02-17 15:12:00,7.228,7.228,7.228,7.228,50000.0
2005-02-17 15:13:00,7.201,7.23,7.122,7.23,400000.0
2005-02-17 15:14:00,7.224,7.224,7.147,7.147,100000.0
2005-02-17 15:17:00,7.174,7.234,7.102,7.173,450000.0
2005-02-17 15:19:00,7.179,7.228,7.146,7.193,450000.0
2005-02-17 15:21:00,7.176,7.223,7.097,7.223,250000.0
2005-02-17 15:22:00,7.18,7.218,7.14,7.182,450000.0
2005-02-17 15:23:00,7.124,7.191,7.118,7.19,400000.0
2005-02-17 15:24:00,7.206,7.233,7.128,7.216,350000.0
2005-02-17 15:25:00,7.232,7.245,7.134,7.2,350000.0
2005-02-17 15:26:00,7.11,7.208,7.11,7.119,550000.0
2005-02-17 15:27:00,7.141,7.245,7.126,7.163,350000.0
2005-02-17 15:28:00,7.143,7.238,7.143,7.194,350000.0
2005-02-17 15:29:00,7.178,7.26,7.135,7.219,350000.0
2005-02-17 15:30:00,7.2,7.218,7.097,7.16,450000.0
2005-02-17 15:31:00,7.169,7.263,7.124,7.124,500000.0
2005-02-17 15:32:00,7.129,7.196,7.09,7.189,450000.0
2005-02-17 15:33:00,7.161,7.171,7.076,7.171,400000.0
2005-02-17 15:34:00,7.084,7.218,7.077,7.077,400000.0
2005-02-17 15:35:00,7.149,7.211,7.125,7.154,400000.0
2005-02-17 15:36:00,7.162,7.209,7.073,7.209,550000.0
2005-02-17 15:37:00,7.105,7.241,7.105,7.19,400000.0
2005-02-17 15:38:00,7.148,7.226,7.137,7.142,450000.0
2005-02-17 15:39:00,7.233,7.233,7.138,7.138,250000.0
2005-02-17 15:40:00,7.136,7.249,7.121,7.127,450000.0
2005-02-17 15:41:00,7.1,7.244,7.1,7.211,400000.0
2005-02-17 15:42:00,7.208,7.208,7.099,7.124,350000.0
2005-02-17 15:43:00,7.148,7.198,7.089,7.093,450000.0
2005-02-17 15:44:00,7.22,7.244,7.143,7.228,350000.0
2005-02-17 15:45:00,7.221,7.229,7.127,7.225,450000.0
2005-02-17 15:46:00,7.107,7.21,7.094,7.116,400000.0
2005-02-17 15:47:00,7.208,7.293,7.136,7.136,550000.0
2005-02-17 15:48:00,7.136,7.21,7.109,7.121,350000.0
2005-02-17 15:49:00,7.197,7.246,7.181,7.246,350000.0
2005-02-17 15:50:00,7.157,7.272,7.147,7.24,550000.0
2005-02-17 15:51:00,7.196,7.217,7.087,7.11,350000.0
2005-02-17 15:52:00,7.11,7.26,7.105,7.118,350000.0
2005-02-17 15:53:00,7.203,7.249,7.138,7.2,500000.0
2005-02-17 15:54:00,7.226,7.238,7.184,7.238,450000.0
2005-02-17 15:55:00,7.093,7.207,7.082,7.207,500000.0
2005-02-17 15:56:00,7.124,7.282,7.124,7.206,450000.0
2005-02-17 15:57:00,7.17,7.212,7.136,7.171,450000.0
2005-02-17 15:58:00,7.143,7.247,7.14,7.247,500000.0
2005-02-17 15:59:00,7.228,7.228,7.099,7.14,450000.0
2005-02-17 16:00:00,7.203,7.241,7.096,7.192,500000.0
2005-02-17 16:01:00,7.208,7.208,7.082,7.082,400000.0
2005-02-17 16:02:00,7.13,7.283,7.102,7.163,550000.0
2005-02-17 16:03:00,7.211,7.219,7.099,7.162,450000.0
2005-02-17 16:04:00,7.059,7.158,7.034,7.158,550000.0
2005-02-17 16:05:00,7.139,7.191,7.133,7.184,400000.0
2005-02-17 16:06:00,7.096,7.192,7.056,7.152,350000.0
2005-02-17 16:07:00,7.115,7.183,7.103,7.103,500000.0
2005-02-17 16:08:00,7.078,7.173,7.078,7.123,550000.0
2005-02-17 16:09:00,7.116,7.245,7.116,7.231,350000.0
2005-02-17 16:10:00,7.183,7.2,7.093,7.2,500000.0
2005-02-17 16:11:00,7.07,7.233,7.07,7.087,500000.0
2005-02-17 16:12:00,7.135,7.184,7.107,7.133,350000.0
2005-02-17 16:13:00,7.128,7.213,7.092,7.213,450000.0
2005-02-17 16:14:00,7.237,7.237,7.114,7.163,500000.0
2005-02-17 16:15:00,7.218,7.219,7.073,7.083,350000.0
2005-02-17 16:16:00,7.162,7.249,7.121,7.187,550000.0
2005-02-17 16:17:00,7.18,7.198,7.081,7.081,350000.0
2005-02-17 16:18:00,7.21,7.234,7.105,7.202,400000.0
2005-02-17 16:19:00,7.218,7.218,7.146,7.196,150000.0
2005-02-17 16:20:00,7.217,7.217,7.078,7.106,550000.0
2005-02-17 16:21:00,7.138,7.224,7.091,7.188,500000.0
2005-02-17 16:22:00,7.198,7.213,7.111,7.171,450000.0
2005-02-17 16:23:00,7.149,7.247,7.126,7.126,400000.0
2005-02-17 16:24:00,7.194,7.235,7.081,7.229,550000.0
2005-02-17 16:25:00,7.211,7.244,7.161,7.244,350000.0
2005-02-17 16:26:00,7.215,7.241,7.107,7.107,550000.0
2005-02-17 16:27:00,7.153,7.217,7.143,7.195,300000.0
2005-02-17 16:28:00,7.195,7.242,7.141,7.242,400000.0
2005-02-17 16:29:00,7.191,7.191,7.187,7.187,100000.0
2005-02-17 16:30:00,7.128,7.222,7.066,7.185,550000.0
2005-02-17 16:31:00,7.138,7.228,7.092,7.148,400000.0
2005-02-17 16:32:00,7.203,7.223,7.118,7.223,200000.0
2005-02-17 16:33:00,7.139,7.249,7.139,7.153,350000.0
2005-02-17 16:34:00,7.173,7.228,7.128,7.228,350000.0
2005-02-17 16:35:00,7.143,7.24,7.076,7.132,500000.0
2005-02-17 16:36:00,7.244,7.244,7.157,7.164,500000.0
2005-02-17 16:37:00,7.244,7.244,7.148,7.158,500000.0
2005-02-17 16:38:00,7.109,7.259,7.1,7.1,450000.0
2005-02-17 16:39:00,7.163,7.239,7.146,7.23,500000.0
2005-02-17 16:40:00,7.137,7.159,7.137,7.159,100000.0
2005-02-17 16:41:00,7.155,7.24,7.149,7.149,350000.0
2005-02-17 16:42:00,7.158,7.262,7.143,7.259,500000.0
2005-02-17 16:43:00,7.145,7.269,7.145,7.209,350000.0
2005-02-17 16:44:00,7.276,7.276,7.148,7.148,400000.0
2005-02-17 16:45:00,7.139,7.196,7.129,7.194,400000.0
2005-02-17 16:46:00,7.2,7.256,7.195,7.254,350000.0
2005-02-17 16:47:00,7.162,7.247,7.122,7.179,600000.0
2005-02-17 16:48:00,7.245,7.269,7.155,7.212,500000.0
2005-02-17 16:49:00,7.236,7.28,7.152,7.152,450000.0
2005-02-17 16:50:00,7.273,7.281,7.203,7.241,200000.0
2005-02-17 16:51:00,7.256,7.256,7.113,7.122,400000.0
2005-02-17 16:52:00,7.184,7.274,7.174,7.274,450000.0
2005-02-17 16:53:00,7.184,7.249,7.135,7.181,350000.0
2005-02-17 16:54:00,7.198,7.32,7.183,7.183,450000.0
2005-02-17 16:55:00,7.23,7.262,7.151,7.192,550000.0
2005-02-17 16:56:00,7.18,7.238,7.129,7.137,400000.0
2005-02-17 16:57:00,7.158,7.263,7.158,7.161,300000.0
2005-02-17 16:58:00,7.153,7.253,7.144,7.207,500000.0
2005-02-17 16:59:00,7.203,7.301,7.193,7.203,400000.0
2005-02-17 17:00:00,7.251,7.283,7.158,7.158,350000.0
2005-02-17 17:01:00,7.192,7.301,7.154,7.185,500000.0
2005-02-17 17:02:00,7.188,7.27,7.188,7.241,400000.0
2005-02-17 17:03:00,7.193,7.243,7.146,7.238,500000.0
2005-02-17 17:04:00,7.208,7.278,7.161,7.219,350000.0
2005-02-17 17:05:00,7.264,7.264,7.149,7.236,400000.0
2005-02-17 17:06:00,7.29,7.299,7.173,7.242,350000.0
2005-02-17 17:07:00,7.249,7.294,7.164,7.229,500000.0
2005-02-17 17:08:00,7.155,7.303,7.155,7.211,500000.0
2005-02-17 17:09:00,7.233,7.265,7.135,7.181,300000.0
2005-02-17 17:10:00,7.236,7.268,7.175,7.246,350000.0
2005-02-17 17:11:00,7.28,7.284,7.143,7.163,400000.0
2005-02-17 17:15:00,7.149,7.23,7.118,7.2,350000.0
2005-02-17 17:16:00,7.261,7.261,7.129,7.213,450000.0
2005-02-17 17:18:00,7.226,7.274,7.186,7.274,350000.0
2005-02-17 17:19:00,7.17,7.32,7.17,7.269,450000.0
2005-02-17 17:20:00,7.227,7.286,7.166,7.187,350000.0
2005-02-17 17:21:00,7.255,7.257,7.245,7.257,150000.0
2005-02-17 17:22:00,7.223,7.249,7.196,7.196,250000.0
2005-02-17 17:23:00,7.176,7.267,7.162,7.245,550000.0
2005-02-17 17:24:00,7.244,7.248,7.157,7.173,350000.0
2005-02-17 17:25:00,7.254,7.277,7.181,7.277,400000.0
2005-02-17 17:26:00,7.157,7.271,7.157,7.224,450000.0
2005-02-17 17:27:00,7.241,7.268,7.157,7.238,400000.0
2005-02-17 17:28:00,7.198,7.295,7.165,7.165,550000.0
2005-02-17 17:29:00,7.191,7.323,7.191,7.295,500000.0
2005-02-17 17:30:00,7.149,7.283,7.149,7.275,450000.0
2005-02-17 17:33:00,7.223,7.256,7.142,7.256,400000.0
2005-02-17 17:34:00,7.249,7.282,7.139,7.282,450000.0
2005-02-17 17:35:00,7.235,7.305,7.165,7.221,500000.0
2005-02-17 17:37:00,7.26,7.26,7.118,7.212,550000.0
2005-02-17 17:38:00,7.199,7.242,7.141,7.186,400000.0
2005-02-17 17:39:00,7.259,7.281,7.184,7.186,350000.0
2005-02-17 17:40:00,7.168,7.278,7.168,7.263,500000.0
2005-02-17 17:41:00,7.243,7.292,7.243,7.292,150000.0
2005-02-17 17:42:00,7.143,7.266,7.143,7.247,500000.0
2005-02-17 17:43:00,7.284,7.284,7.129,7.168,400000.0
2005-02-17 17:44:00,7.272,7.305,7.197,7.266,450000.0
2005-02-17 17:45:00,7.21,7.294,7.208,7.21,550000.0
2005-02-17 17:46:00,7.188,7.26,7.188,7.212,150000.0
2005-02-17 17:47:00,7.265,7.283,7.147,7.209,400000.0
2005-02-17 17:48:00,7.286,7.287,7.189,7.287,400000.0
2005-02-17 17:49:00,7.244,7.288,7.205,7.263,350000.0
2005-02-17 17:50:00,7.266,7.266,7.147,7.169,550000.0
2005-02-17 17:51:00,7.205,7.263,7.136,7.185,550000.0
2005-02-17 17:52:00,7.26,7.358,7.188,7.188,350000.0
2005-02-17 17:53:00,7.225,7.274,7.193,7.193,500000.0
2005-02-17 17:54:00,7.225,7.295,7.197,7.295,350000.0
2005-02-17 17:55:00,7.182,7.268,7.162,7.245,350000.0
2005-02-17 17:56:00,7.18,7.295,7.18,7.206,400000.0
2005-02-17 17:57:00,7.269,7.289,7.21,7.257,400000.0
2005-02-17 17:58:00,7.254,7.258,7.179,7.224,450000.0
2005-02-17 17:59:00,7.163,7.282,7.159,7.282,350000.0
2005-02-17 18:00:00,7.184,7.293,7.177,7.265,350000.0
2005-02-17 18:01:00,7.253,7.294,7.171,7.22,450000.0
2005-02-17 18:02:00,7.21,7.307,7.21,7.281,500000.0
2005-02-17 18:03:00,7.232,7.261,7.192,7.232,350000.0
2005-02-17 18:04:00,7.3,7.3,7.179,7.233,400000.0
2005-02-17 18:05:00,7.223,7.299,7.136,7.299,550000.0
2005-02-17 18:06:00,7.263,7.31,7.178,7.178,450000.0
2005-02-17 18:07:00,7.306,7.306,7.164,7.283,400000.0
2005-02-17 18:09:00,7.268,7.291,7.266,7.266,200000.0
2005-02-17 18:10:00,7.278,7.278,7.216,7.243,200000.0
2005-02-17 18:11:00,7.215,7.328,7.207,7.287,450000.0
2005-02-17 18:12:00,7.289,7.299,7.244,7.244,300000.0
2005-02-17 18:13:00,7.209,7.293,7.166,7.293,300000.0
2005-02-17 18:14:00,7.191,7.33,7.191,7.288,400000.0
2005-02-17 18:15:00,7.166,7.282,7.157,7.191,400000.0
2005-02-17 18:16:00,7.18,7.303,7.152,7.174,400000.0
2005-02-17 18:17:00,7.212,7.212,7.212,7.212,50000.0
2005-02-17 18:18:00,7.244,7.321,7.172,7.172,500000.0
2005-02-17 18:19:00,7.262,7.262,7.204,7.256,200000.0
2005-02-17 18:20:00,7.187,7.273,7.129,7.243,400000.0
2005-02-17 18:21:00,7.225,7.342,7.212,7.276,550000.0
2005-02-17 18:22:00,7.262,7.262,7.178,7.178,400000.0
2005-02-17 18:24:00,7.277,7.288,7.186,7.288,400000.0
2005-02-17 18:25:00,7.203,7.293,7.162,7.191,500000.0
2005-02-17 18:26:00,7.22,7.299,7.204,7.294,550000.0
2005-02-17 18:27:00,7.216,7.216,7.21,7.21,100000.0
2005-02-17 18:28:00,7.259,7.259,7.135,7.257,350000.0
2005-02-17 18:29:00,7.213,7.273,7.172,7.273,350000.0
2005-02-17 18:30:00,7.247,7.29,7.164,7.236,450000.0
2005-02-17 18:31:00,7.256,7.26,7.17,7.241,350000.0
2005-02-17 18:32:00,7.196,7.248,7.124,7.203,450000.0
2005-02-17 18:33:00,7.24,7.244,7.151,7.16,300000.0
2005-02-17 18:34:00,7.258,7.294,7.185,7.291,400000.0
2005-02-17 18:35:00,7.226,7.309,7.223,7.223,350000.0
2005-02-17 18:36:00,7.199,7.275,7.13,7.247,550000.0
2005-02-17 18:37:00,7.209,7.289,7.194,7.243,500000.0
2005-02-17 18:39:00,7.276,7.293,7.194,7.266,400000.0
2005-02-17 18:40:00,7.273,7.292,7.168,7.225,250000.0
2005-02-17 18:41:00,7.21,7.278,7.194,7.248,500000.0
2005-02-17 18:42:00,7.214,7.278,7.157,7.191,550000.0
2005-02-17 18:43:00,7.234,7.278,7.158,7.278,400000.0
2005-02-17 18:44:00,7.245,7.273,7.158,7.211,500000.0
2005-02-17 18:45:00,7.177,7.294,7.177,7.254,350000.0
2005-02-17 18:46:00,7.158,7.273,7.107,7.273,350000.0
2005-02-17 18:47:00,7.176,7.336,7.176,7.264,400000.0
2005-02-17 18:48:00,7.194,7.208,7.194,7.208,100000.0
2005-02-17 18:49:00,7.256,7.256,7.233,7.233,100000.0
2005-02-17 18:50:00,7.28,7.28,7.212,7.212,100000.0
2005-02-17 18:51:00,7.256,7.288,7.184,7.194,450000.0
2005-02-17 18:52:00,7.239,7.308,7.18,7.291,550000.0
2005-02-17 18:53:00,7.244,7.259,7.185,7.259,450000.0
2005-02-17 18:54:00,7.257,7.257,7.242,7.242,100000.0
2005-02-17 18:56:00,7.227,7.227,7.227,7.227,50000.0
2005-02-17 18:57:00,7.285,7.285,7.173,7.266,450000.0
2005-02-17 18:58:00,7.278,7.286,7.205,7.256,350000.0
2005-02-17 18:59:00,7.219,7.272,7.219,7.247,450000.0
2005-02-17 19:00:00,7.229,7.31,7.175,7.295,350000.0
2005-02-17 19:01:00,7.18,7.241,7.153,7.217,500000.0
2005-02-17 19:02:00,7.208,7.264,7.156,7.156,400000.0
2005-02-17 19:03:00,7.254,7.254,7.168,7.171,350000.0
2005-02-17 19:04:00,7.248,7.248,7.248,7.248,50000.0
2005-02-17 19:05:00,7.153,7.251,7.153,7.153,150000.0
2005-02-17 19:06:00,7.266,7.296,7.169,7.296,400000.0
2005-02-17 19:07:00,7.243,7.268,7.169,7.209,400000.0
2005-02-17 19:08:00,7.196,7.279,7.178,7.178,350000.0
2005-02-17 19:09:00,7.168,7.294,7.159,7.231,500000.0
2005-02-17 19:10:00,7.256,7.256,7.217,7.217,100000.0
2005-02-17 19:11:00,7.201,7.241,7.201,7.241,100000.0
2005-02-17 19:12:00,7.21,7.308,7.21,7.272,350000.0
2005-02-17 19:14:00,7.158,7.261,7.144,7.261,400000.0
2005-02-17 19:15:00,7.231,7.339,7.231,7.31,500000.0
2005-02-17 19:16:00,7.291,7.291,7.228,7.256,350000.0
2005-02-17 19:17:00,7.186,7.283,7.186,7.197,150000.0
2005-02-17 19:18:00,7.172,7.313,7.172,7.257,350000.0
2005-02-17 19:19:00,7.265,7.279,7.164,7.279,400000.0
2005-02-17 19:20:00,7.242,7.242,7.176,7.176,200000.0
2005-02-17 19:21:00,7.262,7.262,7.192,7.254,250000.0
2005-02-17 19:22:00,7.251,7.275,7.147,7.174,400000.0
2005-02-17 19:23:00,7.238,7.238,7.131,7.131,350000.0
2005-02-17 19:24:00,7.213,7.271,7.191,7.191,200000.0
2005-02-17 19:25:00,7.246,7.246,7.246,7.246,50000.0
2005-02-17 19:26:00,7.279,7.286,7.15,7.28,250000.0
2005-02-17 19:27:00,7.239,7.281,7.239,7.281,300000.0
2005-02-17 19:28:00,7.262,7.272,7.262,7.272,100000.0
2005-02-17 19:29:00,7.243,7.243,7.243,7.243,50000.0
2005-02-17 19:30:00,7.278,7.278,7.143,7.167,400000.0
2005-02-17 19:31:00,7.222,7.222,7.208,7.208,100000.0
2005-02-17 19:32:00,7.212,7.275,7.17,7.195,400000.0
2005-02-17 19:33:00,7.135,7.249,7.135,7.249,200000.0
2005-02-17 19:34:00,7.228,7.262,7.228,7.262,100000.0
2005-02-17 19:35:00,7.184,7.184,7.184,7.184,50000.0
2005-02-17 19:36:00,7.286,7.286,7.212,7.245,150000.0
2005-02-17 19:37:00,7.294,7.294,7.285,7.285,100000.0
2005-02-17 19:38:00,7.26,7.26,7.206,7.208,350000.0
2005-02-17 19:40:00,7.249,7.315,7.164,7.276,350000.0
2005-02-17 19:41:00,7.194,7.32,7.188,7.261,400000.0
2005-02-17 19:42:00,7.225,7.225,7.184,7.184,150000.0
2005-02-17 19:43:00,7.268,7.268,7.229,7.233,150000.0
2005-02-17 19:44:00,7.283,7.294,7.238,7.281,400000.0
2005-02-17 19:45:00,7.195,7.308,7.191,7.206,350000.0
2005-02-17 19:46:00,7.28,7.28,7.176,7.266,250000.0
2005-02-17 19:47:00,7.159,7.271,7.159,7.271,350000.0
2005-02-17 19:48:00,7.315,7.317,7.189,7.317,400000.0
2005-02-17 19:49:00,7.194,7.319,7.194,7.273,400000.0
2005-02-17 19:50:00,7.27,7.27,7.252,7.252,100000.0
2005-02-17 19:51:00,7.219,7.336,7.219,7.234,400000.0
2005-02-17 19:52:00,7.299,7.299,7.15,7.215,650000.0
2005-02-17 19:53:00,7.18,7.229,7.18,7.229,150000.0
2005-02-17 19:54:00,7.305,7.305,7.166,7.269,300000.0
2005-02-17 19:55:00,7.212,7.337,7.212,7.241,600000.0
2005-02-17 19:56:00,7.277,7.335,7.207,7.213,350000.0
2005-02-17 19:57:00,7.146,7.291,7.146,7.249,500000.0
2005-02-17 19:58:00,7.316,7.319,7.186,7.186,600000.0
2005-02-17 20:00:00,7.317,7.317,7.234,7.306,350000.0
2005-02-17 20:01:00,7.208,7.288,7.208,7.288,200000.0
2005-02-17 20:02:00,7.309,7.309,7.152,7.212,450000.0
2005-02-17 20:03:00,7.273,7.363,7.2,7.2,450000.0
2005-02-17 20:04:00,7.311,7.311,7.184,7.191,350000.0
2005-02-17 20:05:00,7.318,7.337,7.2,7.328,500000.0
2005-02-17 20:06:00,7.302,7.325,7.189,7.325,450000.0
2005-02-17 20:07:00,7.243,7.289,7.187,7.208,250000.0
2005-02-17 20:08:00,7.324,7.324,7.323,7.323,100000.0
2005-02-17 20:09:00,7.326,7.356,7.296,7.356,250000.0
2005-02-17 20:10:00,7.299,7.334,7.227,7.227,250000.0
2005-02-17 20:11:00,7.25,7.36,7.25,7.303,250000.0
2005-02-17 20:12:00,7.341,7.341,7.253,7.287,250000.0
2005-02-17 20:13:00,7.286,7.333,7.274,7.319,200000.0
2005-02-17 20:14:00,7.323,7.38,7.242,7.256,400000.0
2005-02-17 20:15:00,7.334,7.366,7.258,7.362,450000.0
2005-02-17 20:16:00,7.327,7.327,7.222,7.294,200000.0
2005-02-17 20:17:00,7.338,7.375,7.249,7.299,400000.0
2005-02-17 20:18:00,7.335,7.369,7.281,7.288,350000.0
2005-02-17 20:19:00,7.267,7.371,7.267,7.363,250000.0
2005-02-17 20:20:00,7.353,7.364,7.249,7.249,500000.0
2005-02-17 20:21:00,7.337,7.337,7.205,7.242,550000.0
2005-02-17 20:22:00,7.303,7.342,7.23,7.342,200000.0
2005-02-17 20:24:00,7.237,7.354,7.211,7.211,550000.0
2005-02-17 20:25:00,7.328,7.329,7.201,7.329,300000.0
2005-02-17 20:26:00,7.269,7.299,7.269,7.299,100000.0
2005-02-17 20:27:00,7.295,7.327,7.246,7.295,400000.0
2005-02-17 20:28:00,7.252,7.329,7.252,7.288,300000.0
2005-02-17 20:29:00,7.293,7.293,7.198,7.198,100000.0
2005-02-17 20:30:00,7.276,7.328,7.276,7.328,250000.0
2005-02-17 20:31:00,7.315,7.315,7.22,7.22,100000.0
2005-02-17 20:36:00,7.287,7.287,7.208,7.243,200000.0
2005-02-17 21:20:00,7.267,7.284,7.212,7.212,200000.0
2005-02-17 21:33:00,7.294,7.294,7.194,7.233,200000.0
2005-02-17 22:04:00,7.285,7.285,7.185,7.224,200000.0
2005-02-17 22:07:00,7.249,7.322,7.214,7.214,200000.0
2005-02-17 22:08:00,7.29,7.292,7.29,7.292,100000.0
2005-02-17 22:09:00,7.239,7.239,7.239,7.239,50000.0
2005-02-17 22:20:00,7.287,7.287,7.265,7.265,100000.0
2005-02-17 22:34:00,7.275,7.275,7.183,7.219,200000.0
2005-02-17 22:41:00,7.284,7.284,7.201,7.233,200000.0
2005-02-17 23:12:00,7.334,7.334,7.229,7.229,150000.0
2005-02-17 23:13:00,7.222,7.334,7.222,7.334,150000.0
2005-02-17 23:15:00,7.295,7.295,7.195,7.235,200000.0
2005-02-17 23:19:00,7.293,7.293,7.282,7.282,150000.0
2005-02-17 23:20:00,7.304,7.304,7.238,7.251,300000.0
2005-02-17 23:36:00,7.276,7.276,7.192,7.224,200000.0
2005-02-17 23:38:00,7.284,7.284,7.201,7.233,200000.0
2005-02-17 23:59:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 00:00:00,7.35,7.45,7.3,7.4,200000.0
2005-02-18 00:04:00,7.297,7.297,7.213,7.245,200000.0
2005-02-18 00:09:00,7.272,7.295,7.21,7.281,200000.0
2005-02-18 00:12:00,7.277,7.277,7.177,7.215,200000.0
2005-02-18 00:18:00,7.287,7.287,7.204,7.235,200000.0
2005-02-18 00:27:00,7.283,7.283,7.206,7.241,200000.0
2005-02-18 00:32:00,7.307,7.307,7.223,7.255,200000.0
2005-02-18 00:35:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 01:11:00,7.286,7.286,7.185,7.225,200000.0
2005-02-18 01:18:00,7.211,7.278,7.211,7.278,100000.0
2005-02-18 01:20:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 01:42:00,7.204,7.329,7.204,7.217,400000.0
2005-02-18 01:55:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 02:00:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 02:01:00,7.285,7.285,7.183,7.193,150000.0
2005-02-18 02:02:00,7.185,7.277,7.173,7.268,300000.0
2005-02-18 02:05:00,7.211,7.283,7.196,7.231,400000.0
2005-02-18 02:07:00,7.238,7.24,7.238,7.24,100000.0
2005-02-18 02:09:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 02:13:00,7.236,7.307,7.207,7.307,250000.0
2005-02-18 02:14:00,7.234,7.298,7.197,7.285,450000.0
2005-02-18 02:15:00,7.23,7.361,7.23,7.326,600000.0
2005-02-18 02:19:00,7.328,7.337,7.22,7.22,200000.0
2005-02-18 02:23:00,7.315,7.315,7.249,7.261,300000.0
2005-02-18 02:27:00,7.194,7.31,7.194,7.241,400000.0
2005-02-18 02:28:00,7.217,7.38,7.217,7.321,350000.0
2005-02-18 02:29:00,7.189,7.309,7.189,7.194,150000.0
2005-02-18 02:31:00,7.211,7.287,7.179,7.287,250000.0
2005-02-18 02:34:00,7.285,7.285,7.193,7.229,250000.0
2005-02-18 02:35:00,7.283,7.284,7.179,7.284,350000.0
2005-02-18 02:38:00,7.239,7.288,7.239,7.288,150000.0
2005-02-18 02:40:00,7.273,7.273,7.173,7.213,200000.0
2005-02-18 02:43:00,7.257,7.308,7.178,7.308,350000.0
2005-02-18 02:47:00,7.286,7.286,7.207,7.242,200000.0
2005-02-18 02:55:00,7.223,7.279,7.223,7.276,200000.0
2005-02-18 02:56:00,7.305,7.305,7.187,7.187,100000.0
2005-02-18 02:58:00,7.268,7.268,7.189,7.222,200000.0
2005-02-18 03:00:00,7.316,7.316,7.193,7.193,250000.0
2005-02-18 03:01:00,7.23,7.309,7.221,7.227,300000.0
2005-02-18 03:02:00,7.19,7.31,7.19,7.31,100000.0
2005-02-18 03:03:00,7.254,7.265,7.246,7.246,150000.0
2005-02-18 03:05:00,7.284,7.284,7.206,7.241,200000.0
2005-02-18 03:06:00,7.272,7.308,7.228,7.228,150000.0
2005-02-18 03:07:00,7.187,7.274,7.176,7.271,300000.0
2005-02-18 03:08:00,7.203,7.316,7.203,7.316,100000.0
2005-02-18 03:09:00,7.195,7.195,7.195,7.195,50000.0
2005-02-18 03:11:00,7.271,7.306,7.214,7.273,500000.0
2005-02-18 03:12:00,7.203,7.303,7.203,7.303,100000.0
2005-02-18 03:13:00,7.279,7.31,7.202,7.202,150000.0
2005-02-18 03:15:00,7.275,7.31,7.217,7.31,400000.0
2005-02-18 03:16:00,7.306,7.306,7.226,7.226,150000.0
2005-02-18 03:18:00,7.28,7.28,7.203,7.273,200000.0
2005-02-18 03:19:00,7.218,7.357,7.218,7.333,500000.0
2005-02-18 03:20:00,7.293,7.311,7.178,7.178,550000.0
2005-02-18 03:23:00,7.275,7.275,7.183,7.219,200000.0
2005-02-18 03:31:00,7.201,7.278,7.194,7.264,250000.0
2005-02-18 03:33:00,7.281,7.304,7.213,7.247,350000.0
2005-02-18 03:34:00,7.189,7.315,7.189,7.284,250000.0
2005-02-18 03:36:00,7.279,7.279,7.277,7.277,100000.0
2005-02-18 03:37:00,7.276,7.276,7.276,7.276,50000.0
2005-02-18 03:40:00,7.257,7.281,7.257,7.257,150000.0
2005-02-18 03:42:00,7.194,7.282,7.194,7.245,250000.0
2005-02-18 03:43:00,7.335,7.358,7.213,7.225,250000.0
2005-02-18 03:44:00,7.253,7.253,7.2,7.247,200000.0
2005-02-18 03:45:00,7.245,7.255,7.245,7.245,200000.0
2005-02-18 03:47:00,7.321,7.321,7.2,7.267,150000.0
2005-02-18 03:49:00,7.255,7.262,7.188,7.262,300000.0
2005-02-18 03:50:00,7.194,7.278,7.194,7.2,200000.0
2005-02-18 03:51:00,7.185,7.243,7.161,7.24,350000.0
2005-02-18 03:52:00,7.247,7.307,7.247,7.307,100000.0
2005-02-18 03:53:00,7.208,7.231,7.173,7.173,150000.0
2005-02-18 03:54:00,7.219,7.219,7.219,7.219,50000.0
2005-02-18 03:55:00,7.262,7.262,7.255,7.255,100000.0
2005-02-18 03:57:00,7.282,7.282,7.2,7.2,100000.0
2005-02-18 03:58:00,7.284,7.32,7.196,7.28,600000.0
2005-02-18 03:59:00,7.184,7.292,7.184,7.292,150000.0
2005-02-18 04:00:00,7.294,7.294,7.294,7.294,50000.0
2005-02-18 04:01:00,7.295,7.295,7.2,7.209,350000.0
2005-02-18 04:08:00,7.285,7.285,7.182,7.223,250000.0
2005-02-18 04:09:00,7.314,7.314,7.248,7.311,150000.0
2005-02-18 04:17:00,7.286,7.286,7.202,7.235,200000.0
2005-02-18 04:21:00,7.277,7.277,7.176,7.215,200000.0
2005-02-18 04:23:00,7.168,7.281,7.168,7.203,200000.0
2005-02-18 04:24:00,7.276,7.313,7.254,7.313,150000.0
2005-02-18 04:25:00,7.196,7.315,7.172,7.315,300000.0
2005-02-18 04:26:00,7.173,7.215,7.173,7.215,100000.0
2005-02-18 04:27:00,7.204,7.239,7.198,7.198,150000.0
2005-02-18 04:29:00,7.274,7.288,7.211,7.211,200000.0
2005-02-18 04:31:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 04:32:00,7.263,7.263,7.183,7.195,200000.0
2005-02-18 04:33:00,7.205,7.288,7.204,7.274,300000.0
2005-02-18 04:34:00,7.204,7.325,7.204,7.325,100000.0
2005-02-18 04:36:00,7.242,7.271,7.242,7.271,100000.0
2005-02-18 04:37:00,7.229,7.229,7.229,7.229,50000.0
2005-02-18 04:38:00,7.273,7.286,7.206,7.286,200000.0
2005-02-18 04:39:00,7.229,7.326,7.229,7.289,350000.0
2005-02-18 04:41:00,7.275,7.275,7.183,7.219,200000.0
2005-02-18 04:42:00,7.271,7.271,7.214,7.214,100000.0
2005-02-18 04:43:00,7.223,7.294,7.223,7.273,300000.0
2005-02-18 04:45:00,7.283,7.29,7.262,7.29,250000.0
2005-02-18 04:46:00,7.323,7.323,7.203,7.253,200000.0
2005-02-18 04:47:00,7.259,7.259,7.259,7.259,50000.0
2005-02-18 04:50:00,7.286,7.286,7.185,7.224,200000.0
2005-02-18 04:52:00,7.296,7.296,7.193,7.284,200000.0
2005-02-18 04:53:00,7.309,7.309,7.187,7.187,100000.0
2005-02-18 04:54:00,7.212,7.291,7.21,7.21,200000.0
2005-02-18 04:55:00,7.294,7.294,7.209,7.272,150000.0
2005-02-18 04:57:00,7.282,7.303,7.275,7.275,250000.0
2005-02-18 04:59:00,7.279,7.279,7.217,7.217,100000.0
2005-02-18 05:00:00,7.249,7.297,7.214,7.297,200000.0
2005-02-18 05:03:00,7.218,7.294,7.205,7.206,450000.0
2005-02-18 05:04:00,7.211,7.24,7.193,7.193,350000.0
2005-02-18 05:05:00,7.294,7.328,7.222,7.328,300000.0
2005-02-18 05:06:00,7.29,7.323,7.236,7.323,200000.0
2005-02-18 05:07:00,7.288,7.3,7.288,7.3,100000.0
2005-02-18 05:11:00,7.323,7.323,7.321,7.321,100000.0
2005-02-18 05:12:00,7.193,7.332,7.193,7.265,300000.0
2005-02-18 05:13:00,7.277,7.331,7.277,7.331,100000.0
2005-02-18 05:14:00,7.267,7.323,7.183,7.316,500000.0
2005-02-18 05:16:00,7.294,7.294,7.211,7.243,200000.0
2005-02-18 05:18:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 05:28:00,7.277,7.293,7.277,7.293,100000.0
2005-02-18 05:30:00,7.284,7.289,7.243,7.289,150000.0
2005-02-18 05:33:00,7.272,7.277,7.271,7.271,150000.0
2005-02-18 05:34:00,7.315,7.315,7.281,7.281,300000.0
2005-02-18 05:37:00,7.297,7.297,7.213,7.245,200000.0
2005-02-18 05:38:00,7.286,7.31,7.234,7.234,150000.0
2005-02-18 05:39:00,7.196,7.267,7.176,7.267,300000.0
2005-02-18 05:40:00,7.21,7.329,7.21,7.329,100000.0
2005-02-18 05:42:00,7.249,7.263,7.226,7.226,150000.0
2005-02-18 05:43:00,7.299,7.299,7.193,7.193,250000.0
2005-02-18 05:48:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 05:49:00,7.276,7.276,7.276,7.276,50000.0
2005-02-18 05:52:00,7.298,7.321,7.191,7.301,450000.0
2005-02-18 05:54:00,7.243,7.275,7.238,7.256,300000.0
2005-02-18 05:56:00,7.293,7.293,7.194,7.264,350000.0
2005-02-18 05:59:00,7.289,7.289,7.21,7.243,200000.0
2005-02-18 06:02:00,7.244,7.244,7.244,7.244,50000.0
2005-02-18 06:03:00,7.298,7.298,7.201,7.201,150000.0
2005-02-18 06:04:00,7.265,7.337,7.187,7.237,400000.0
2005-02-18 06:05:00,7.321,7.333,7.195,7.195,150000.0
2005-02-18 06:06:00,7.238,7.299,7.193,7.193,250000.0
2005-02-18 06:07:00,7.208,7.326,7.208,7.308,200000.0
2005-02-18 06:09:00,7.29,7.295,7.216,7.294,200000.0
2005-02-18 06:10:00,7.298,7.298,7.296,7.296,150000.0
2005-02-18 06:11:00,7.294,7.294,7.215,7.215,100000.0
2005-02-18 06:12:00,7.288,7.288,7.288,7.288,100000.0
2005-02-18 06:16:00,7.211,7.288,7.204,7.274,300000.0
2005-02-18 06:17:00,7.241,7.247,7.217,7.247,200000.0
2005-02-18 06:20:00,7.281,7.339,7.281,7.339,100000.0
2005-02-18 06:21:00,7.256,7.343,7.256,7.343,200000.0
2005-02-18 06:25:00,7.308,7.308,7.229,7.229,150000.0
2005-02-18 06:27:00,7.326,7.326,7.275,7.314,150000.0
2005-02-18 06:28:00,7.314,7.314,7.314,7.314,50000.0
2005-02-18 06:30:00,7.292,7.292,7.223,7.286,200000.0
2005-02-18 06:31:00,7.291,7.298,7.214,7.229,400000.0
2005-02-18 06:32:00,7.288,7.288,7.202,7.202,100000.0
2005-02-18 06:34:00,7.305,7.305,7.213,7.249,200000.0
2005-02-18 06:36:00,7.294,7.294,7.194,7.233,200000.0
2005-02-18 06:38:00,7.218,7.3,7.158,7.3,500000.0
2005-02-18 06:39:00,7.336,7.336,7.31,7.33,200000.0
2005-02-18 06:41:00,7.287,7.287,7.26,7.268,300000.0
2005-02-18 06:42:00,7.269,7.269,7.222,7.261,300000.0
2005-02-18 06:43:00,7.251,7.251,7.251,7.251,50000.0
2005-02-18 06:45:00,7.315,7.315,7.227,7.227,200000.0
2005-02-18 06:46:00,7.328,7.328,7.213,7.213,350000.0
2005-02-18 06:47:00,7.337,7.337,7.207,7.327,550000.0
2005-02-18 06:48:00,7.283,7.283,7.277,7.277,100000.0
2005-02-18 06:55:00,7.246,7.289,7.18,7.18,300000.0
2005-02-18 06:56:00,7.157,7.29,7.157,7.199,200000.0
2005-02-18 06:57:00,7.276,7.276,7.276,7.276,50000.0
2005-02-18 06:58:00,7.213,7.324,7.208,7.277,400000.0
2005-02-18 07:00:00,7.305,7.305,7.213,7.249,200000.0
2005-02-18 07:01:00,7.285,7.285,7.154,7.212,300000.0
2005-02-18 07:02:00,7.215,7.298,7.214,7.284,300000.0
2005-02-18 07:04:00,7.295,7.301,7.26,7.26,150000.0
2005-02-18 07:13:00,7.247,7.268,7.184,7.184,200000.0
2005-02-18 07:15:00,7.291,7.346,7.229,7.229,150000.0
2005-02-18 07:16:00,7.304,7.331,7.304,7.331,100000.0
2005-02-18 07:17:00,7.236,7.298,7.209,7.296,400000.0
2005-02-18 07:18:00,7.291,7.298,7.234,7.292,400000.0
2005-02-18 07:21:00,7.274,7.299,7.274,7.299,100000.0
2005-02-18 07:22:00,7.277,7.277,7.263,7.263,100000.0
2005-02-18 07:24:00,7.298,7.298,7.241,7.241,100000.0
2005-02-18 07:30:00,7.288,7.288,7.288,7.288,50000.0
2005-02-18 07:43:00,7.215,7.316,7.189,7.298,450000.0
2005-02-18 07:44:00,7.311,7.331,7.222,7.25,300000.0
2005-02-18 07:55:00,7.299,7.299,7.261,7.261,100000.0
2005-02-18 07:56:00,7.265,7.265,7.206,7.206,100000.0
2005-02-18 07:57:00,7.214,7.253,7.214,7.253,100000.0
2005-02-18 07:58:00,7.291,7.291,7.291,7.291,50000.0
2005-02-18 07:59:00,7.252,7.252,7.238,7.238,100000.0
2005-02-18 08:02:00,7.212,7.327,7.198,7.249,750000.0
2005-02-18 08:03:00,7.208,7.291,7.208,7.287,450000.0
2005-02-18 08:08:00,7.232,7.336,7.2,7.215,650000.0
2005-02-18 08:09:00,7.226,7.283,7.181,7.218,500000.0
2005-02-18 08:10:00,7.301,7.301,7.209,7.209,250000.0
2005-02-18 08:13:00,7.287,7.287,7.154,7.194,400000.0
2005-02-18 08:14:00,7.192,7.308,7.176,7.267,400000.0
2005-02-18 08:17:00,7.205,7.296,7.204,7.295,650000.0
2005-02-18 08:18:00,7.295,7.334,7.212,7.277,550000.0
2005-02-18 08:19:00,7.217,7.305,7.217,7.247,250000.0
2005-02-18 08:21:00,7.203,7.324,7.177,7.198,550000.0
2005-02-18 08:24:00,7.31,7.31,7.211,7.211,250000.0
2005-02-18 08:27:00,7.223,7.282,7.223,7.282,250000.0
2005-02-18 08:29:00,7.194,7.279,7.171,7.273,400000.0
2005-02-18 08:30:00,7.282,7.308,7.219,7.269,400000.0
2005-02-18 08:31:00,7.203,7.278,7.203,7.211,400000.0
2005-02-18 08:32:00,7.301,7.301,7.257,7.257,100000.0
2005-02-18 08:33:00,7.281,7.321,7.183,7.28,400000.0
2005-02-18 08:34:00,7.247,7.296,7.207,7.228,300000.0
2005-02-18 08:35:00,7.198,7.275,7.198,7.275,100000.0
2005-02-18 08:37:00,7.255,7.304,7.203,7.269,250000.0
2005-02-18 08:38:00,7.301,7.346,7.203,7.227,650000.0
2005-02-18 08:39:00,7.248,7.281,7.166,7.166,250000.0
2005-02-18 08:41:00,7.281,7.306,7.239,7.239,350000.0
2005-02-18 08:44:00,7.243,7.288,7.233,7.288,350000.0
2005-02-18 08:45:00,7.287,7.304,7.23,7.23,350000.0
2005-02-18 08:46:00,7.3,7.323,7.197,7.288,500000.0
2005-02-18 08:47:00,7.299,7.3,7.172,7.231,550000.0
2005-02-18 08:48:00,7.178,7.243,7.178,7.219,450000.0
2005-02-18 08:49:00,7.315,7.333,7.232,7.276,400000.0
2005-02-18 08:50:00,7.204,7.349,7.204,7.298,300000.0
2005-02-18 08:51:00,7.289,7.327,7.215,7.267,350000.0
2005-02-18 08:53:00,7.31,7.323,7.238,7.3,400000.0
2005-02-18 08:54:00,7.344,7.363,7.256,7.256,350000.0
2005-02-18 08:55:00,7.321,7.321,7.179,7.319,250000.0
2005-02-18 08:57:00,7.281,7.337,7.213,7.288,550000.0
2005-02-18 08:58:00,7.344,7.344,7.236,7.291,200000.0
2005-02-18 08:59:00,7.328,7.328,7.173,7.279,500000.0
2005-02-18 09:00:00,7.277,7.333,7.194,7.204,550000.0
2005-02-18 09:01:00,7.283,7.335,7.214,7.214,200000.0
2005-02-18 09:02:00,7.202,7.302,7.202,7.247,550000.0
2005-02-18 09:04:00,7.291,7.332,7.193,7.329,400000.0
2005-02-18 09:07:00,7.191,7.309,7.191,7.299,400000.0
2005-02-18 09:08:00,7.33,7.33,7.269,7.269,100000.0
2005-02-18 09:09:00,7.217,7.329,7.216,7.216,450000.0
2005-02-18 09:10:00,7.306,7.313,7.193,7.309,350000.0
2005-02-18 09:11:00,7.312,7.317,7.23,7.248,550000.0
2005-02-18 09:12:00,7.313,7.343,7.209,7.232,550000.0
2005-02-18 09:13:00,7.254,7.334,7.203,7.334,450000.0
2005-02-18 09:14:00,7.304,7.304,7.22,7.237,500000.0
2005-02-18 09:15:00,7.264,7.348,7.246,7.305,350000.0
2005-02-18 09:16:00,7.258,7.342,7.209,7.24,350000.0
2005-02-18 09:19:00,7.341,7.341,7.23,7.33,450000.0
2005-02-18 09:20:00,7.263,7.344,7.231,7.231,450000.0
2005-02-18 09:23:00,7.238,7.336,7.199,7.302,450000.0
2005-02-18 09:27:00,7.258,7.344,7.218,7.218,250000.0
2005-02-18 09:28:00,7.249,7.306,7.218,7.302,350000.0
2005-02-18 09:29:00,7.205,7.319,7.188,7.311,300000.0
2005-02-18 09:30:00,7.27,7.403,7.26,7.367,400000.0
2005-02-18 09:31:00,7.309,7.309,7.231,7.295,400000.0
2005-02-18 09:32:00,7.293,7.346,7.246,7.346,250000.0
2005-02-18 09:33:00,7.316,7.354,7.213,7.354,450000.0
2005-02-18 09:34:00,7.313,7.352,7.222,7.327,300000.0
2005-02-18 09:35:00,7.246,7.357,7.246,7.357,350000.0
2005-02-18 09:40:00,7.241,7.398,7.208,7.208,550000.0
2005-02-18 09:41:00,7.285,7.301,7.22,7.22,350000.0
2005-02-18 09:42:00,7.319,7.351,7.256,7.263,400000.0
2005-02-18 09:44:00,7.264,7.349,7.228,7.27,350000.0
2005-02-18 09:47:00,7.246,7.356,7.246,7.322,300000.0
2005-02-18 09:49:00,7.312,7.382,7.24,7.259,350000.0
2005-02-18 09:52:00,7.359,7.359,7.223,7.315,400000.0
2005-02-18 09:54:00,7.338,7.353,7.216,7.316,350000.0
2005-02-18 09:56:00,7.254,7.353,7.228,7.347,400000.0
2005-02-18 09:59:00,7.264,7.35,7.216,7.347,450000.0
2005-02-18 10:00:00,7.321,7.321,7.199,7.303,550000.0
2005-02-18 10:01:00,7.286,7.353,7.206,7.314,500000.0
2005-02-18 10:02:00,7.228,7.354,7.228,7.316,350000.0
2005-02-18 10:03:00,7.278,7.303,7.19,7.217,400000.0
2005-02-18 10:04:00,7.301,7.336,7.252,7.276,400000.0
2005-02-18 10:05:00,7.211,7.362,7.204,7.344,400000.0
2005-02-18 10:06:00,7.243,7.324,7.167,7.324,450000.0
2005-02-18 10:07:00,7.263,7.306,7.199,7.233,400000.0
2005-02-18 10:08:00,7.343,7.344,7.22,7.344,300000.0
2005-02-18 10:09:00,7.319,7.319,7.144,7.315,450000.0
2005-02-18 10:10:00,7.325,7.342,7.22,7.342,550000.0
2005-02-18 10:16:00,7.209,7.352,7.209,7.302,400000.0
2005-02-18 10:17:00,7.261,7.293,7.198,7.211,400000.0
2005-02-18 10:18:00,7.167,7.308,7.152,7.308,450000.0
2005-02-18 10:19:00,7.249,7.344,7.211,7.284,400000.0
2005-02-18 10:22:00,7.215,7.37,7.215,7.253,400000.0
2005-02-18 10:24:00,7.31,7.329,7.177,7.329,900000.0
2005-02-18 10:28:00,7.342,7.342,7.239,7.26,350000.0
2005-02-18 10:40:00,7.297,7.307,7.196,7.306,550000.0
2005-02-18 10:44:00,7.285,7.332,7.197,7.299,900000.0
2005-02-18 10:45:00,7.294,7.334,7.198,7.279,350000.0
2005-02-18 10:49:00,7.31,7.31,7.147,7.181,600000.0
2005-02-18 10:50:00,7.274,7.319,7.198,7.198,800000.0
2005-02-18 10:53:00,7.265,7.297,7.165,7.222,500000.0
2005-02-18 10:55:00,7.267,7.308,7.168,7.254,800000.0
2005-02-18 10:56:00,7.238,7.298,7.158,7.293,400000.0
2005-02-18 10:57:00,7.258,7.295,7.163,7.264,450000.0
2005-02-18 10:59:00,7.269,7.293,7.146,7.146,450000.0
2005-02-18 11:00:00,7.204,7.287,7.151,7.192,350000.0
2005-02-18 11:02:00,7.286,7.286,7.141,7.211,400000.0
2005-02-18 11:04:00,7.291,7.3,7.192,7.298,400000.0
2005-02-18 11:06:00,7.268,7.297,7.169,7.169,350000.0
2005-02-18 11:07:00,7.231,7.272,7.154,7.272,450000.0
2005-02-18 11:08:00,7.209,7.311,7.188,7.311,350000.0
2005-02-18 11:11:00,7.28,7.297,7.164,7.263,350000.0
2005-02-18 11:12:00,7.289,7.328,7.211,7.283,550000.0
2005-02-18 11:13:00,7.273,7.311,7.178,7.311,500000.0
2005-02-18 11:16:00,7.222,7.292,7.194,7.292,500000.0
2005-02-18 11:17:00,7.313,7.313,7.201,7.31,350000.0
2005-02-18 11:18:00,7.226,7.282,7.224,7.246,350000.0
2005-02-18 11:19:00,7.175,7.289,7.115,7.289,550000.0
2005-02-18 11:20:00,7.276,7.309,7.199,7.232,400000.0
2005-02-18 11:23:00,7.173,7.308,7.173,7.196,500000.0
2005-02-18 11:29:00,7.219,7.307,7.199,7.229,500000.0
2005-02-18 11:31:00,7.284,7.313,7.206,7.268,350000.0
2005-02-18 11:34:00,7.272,7.272,7.196,7.262,250000.0
2005-02-18 11:35:00,7.267,7.292,7.151,7.229,450000.0
2005-02-18 11:36:00,7.202,7.299,7.159,7.218,550000.0
2005-02-18 11:39:00,7.219,7.295,7.181,7.208,350000.0
2005-02-18 11:43:00,7.314,7.316,7.214,7.316,350000.0
2005-02-18 11:52:00,7.229,7.324,7.187,7.323,450000.0
2005-02-18 11:55:00,7.264,7.323,7.208,7.323,350000.0
2005-02-18 11:59:00,7.286,7.323,7.201,7.252,450000.0
2005-02-18 12:02:00,7.306,7.324,7.202,7.202,400000.0
2005-02-18 12:05:00,7.29,7.319,7.191,7.234,350000.0
2005-02-18 12:06:00,7.302,7.31,7.244,7.31,350000.0
2005-02-18 12:07:00,7.309,7.311,7.17,7.249,450000.0
2005-02-18 12:08:00,7.298,7.311,7.188,7.311,450000.0
2005-02-18 12:10:00,7.282,7.315,7.214,7.265,400000.0
2005-02-18 12:11:00,7.232,7.259,7.172,7.197,300000.0
2005-02-18 12:12:00,7.171,7.298,7.171,7.204,350000.0
2005-02-18 12:14:00,7.286,7.319,7.188,7.211,550000.0
2005-02-18 12:16:00,7.241,7.301,7.187,7.239,400000.0
2005-02-18 12:17:00,7.286,7.319,7.269,7.314,400000.0
2005-02-18 12:18:00,7.292,7.292,7.206,7.206,450000.0
2005-02-18 12:20:00,7.24,7.324,7.18,7.238,500000.0
2005-02-18 12:21:00,7.289,7.324,7.204,7.288,500000.0
2005-02-18 12:22:00,7.311,7.311,7.188,7.267,400000.0
2005-02-18 12:25:00,7.31,7.31,7.2,7.286,450000.0
2005-02-18 12:28:00,7.279,7.279,7.156,7.221,500000.0
2005-02-18 12:29:00,7.271,7.304,7.158,7.168,500000.0
2005-02-18 12:30:00,7.181,7.304,7.179,7.304,450000.0
2005-02-18 12:31:00,7.273,7.28,7.214,7.269,350000.0
2005-02-18 12:36:00,7.268,7.304,7.178,7.182,350000.0
2005-02-18 12:46:00,7.174,7.323,7.174,7.184,500000.0
2005-02-18 12:52:00,7.236,7.334,7.224,7.297,500000.0
2005-02-18 12:54:00,7.29,7.297,7.183,7.241,450000.0
2005-02-18 12:57:00,7.258,7.304,7.171,7.171,400000.0
2005-02-18 12:59:00,7.231,7.269,7.157,7.266,450000.0
2005-02-18 13:00:00,7.267,7.278,7.154,7.21,500000.0
2005-02-18 13:01:00,7.129,7.259,7.121,7.227,400000.0
2005-02-18 13:05:00,7.18,7.328,7.18,7.281,400000.0
2005-02-18 13:07:00,7.302,7.302,7.168,7.233,500000.0
2005-02-18 13:11:00,7.193,7.302,7.193,7.253,400000.0
2005-02-18 13:13:00,7.297,7.297,7.171,7.268,450000.0
2005-02-18 13:15:00,7.22,7.304,7.16,7.258,400000.0
2005-02-18 13:20:00,7.197,7.269,7.163,7.222,500000.0
2005-02-18 13:23:00,7.23,7.311,7.164,7.17,350000.0
2005-02-18 13:24:00,7.265,7.315,7.208,7.217,450000.0
2005-02-18 13:26:00,7.218,7.295,7.166,7.218,550000.0
2005-02-18 13:27:00,7.191,7.258,7.18,7.258,500000.0
2005-02-18 13:28:00,7.256,7.261,7.148,7.2,400000.0
2005-02-18 13:29:00,7.301,7.321,7.173,7.278,350000.0
2005-02-18 13:31:00,7.169,7.278,7.169,7.276,450000.0
2005-02-18 13:38:00,7.232,7.309,7.187,7.309,400000.0
2005-02-18 13:44:00,7.198,7.323,7.171,7.241,350000.0
2005-02-18 13:59:00,7.273,7.273,7.169,7.206,200000.0
2005-02-18 14:04:00,7.208,7.33,7.208,7.313,350000.0
2005-02-18 14:05:00,7.251,7.27,7.251,7.27,200000.0
2005-02-18 14:06:00,7.279,7.295,7.187,7.275,350000.0
2005-02-18 14:08:00,7.23,7.322,7.19,7.265,400000.0
2005-02-18 14:12:00,7.304,7.314,7.273,7.305,450000.0
2005-02-18 14:22:00,7.269,7.302,7.163,7.302,450000.0
2005-02-18 14:27:00,7.233,7.298,7.142,7.298,400000.0
2005-02-18 14:29:00,7.25,7.305,7.174,7.269,350000.0
2005-02-18 14:31:00,7.22,7.309,7.197,7.286,400000.0
2005-02-18 14:35:00,7.282,7.298,7.228,7.228,350000.0
2005-02-18 14:36:00,7.281,7.298,7.193,7.298,400000.0
2005-02-18 14:37:00,7.214,7.306,7.169,7.306,550000.0
2005-02-18 14:38:00,7.269,7.311,7.222,7.267,400000.0
2005-02-18 14:39:00,7.273,7.299,7.163,7.185,500000.0
2005-02-18 14:50:00,7.217,7.298,7.169,7.169,400000.0
2005-02-18 14:51:00,7.284,7.289,7.179,7.243,350000.0
2005-02-18 14:54:00,7.151,7.292,7.151,7.203,550000.0
2005-02-18 14:56:00,7.268,7.298,7.168,7.28,550000.0
2005-02-18 14:58:00,7.215,7.275,7.179,7.256,400000.0
2005-02-18 15:09:00,7.296,7.313,7.188,7.201,450000.0
2005-02-18 15:13:00,7.281,7.31,7.202,7.31,400000.0
2005-02-18 15:15:00,7.173,7.286,7.147,7.242,400000.0
2005-02-18 15:19:00,7.269,7.318,7.236,7.283,450000.0
2005-02-18 15:20:00,7.239,7.306,7.213,7.306,400000.0
2005-02-18 15:21:00,7.274,7.319,7.201,7.246,250000.0
2005-02-18 15:22:00,7.279,7.314,7.234,7.273,450000.0
2005-02-18 15:23:00,7.22,7.308,7.22,7.283,400000.0
2005-02-18 15:24:00,7.289,7.316,7.213,7.316,350000.0
2005-02-18 15:25:00,7.334,7.354,7.238,7.303,350000.0
2005-02-18 15:26:00,7.209,7.312,7.209,7.222,550000.0
2005-02-18 15:27:00,7.237,7.362,7.236,7.246,350000.0
2005-02-18 15:28:00,7.227,7.351,7.227,7.283,350000.0
2005-02-18 15:29:00,7.318,7.318,7.208,7.208,150000.0
2005-02-18 15:30:00,7.293,7.294,7.195,7.239,450000.0
2005-02-18 15:31:00,7.24,7.317,7.199,7.207,500000.0
2005-02-18 15:32:00,7.216,7.281,7.164,7.281,450000.0
2005-02-18 15:33:00,7.275,7.278,7.186,7.267,400000.0
2005-02-18 15:34:00,7.175,7.292,7.155,7.155,400000.0
2005-02-18 15:35:00,7.243,7.312,7.218,7.241,400000.0
2005-02-18 15:36:00,7.262,7.334,7.211,7.307,550000.0
2005-02-18 15:37:00,7.187,7.285,7.172,7.261,400000.0
2005-02-18 15:38:00,7.225,7.299,7.209,7.224,450000.0
2005-02-18 15:39:00,7.298,7.298,7.217,7.217,100000.0
2005-02-18 15:40:00,7.219,7.33,7.219,7.222,450000.0
2005-02-18 15:41:00,7.188,7.317,7.188,7.284,400000.0
2005-02-18 15:42:00,7.289,7.289,7.169,7.198,350000.0
2005-02-18 15:43:00,7.228,7.278,7.169,7.173,450000.0
2005-02-18 15:44:00,7.293,7.32,7.219,7.306,350000.0
2005-02-18 15:45:00,7.31,7.31,7.198,7.3,450000.0
2005-02-18 15:46:00,7.211,7.316,7.198,7.218,400000.0
2005-02-18 15:47:00,7.288,7.321,7.183,7.195,550000.0
2005-02-18 15:48:00,7.216,7.272,7.177,7.198,350000.0
2005-02-18 15:49:00,7.27,7.318,7.254,7.318,350000.0
2005-02-18 15:50:00,7.195,7.295,7.167,7.295,550000.0
2005-02-18 15:51:00,7.271,7.313,7.167,7.177,350000.0
2005-02-18 15:52:00,7.197,7.328,7.193,7.193,350000.0
2005-02-18 15:53:00,7.288,7.325,7.185,7.277,500000.0
2005-02-18 15:54:00,7.314,7.324,7.28,7.324,450000.0
2005-02-18 15:55:00,7.203,7.354,7.203,7.302,500000.0
2005-02-18 15:56:00,7.188,7.328,7.188,7.27,450000.0
2005-02-18 15:57:00,7.26,7.303,7.221,7.267,450000.0
2005-02-18 15:58:00,7.213,7.322,7.168,7.322,500000.0
2005-02-18 15:59:00,7.345,7.345,7.235,7.261,450000.0
2005-02-18 16:00:00,7.312,7.369,7.212,7.322,500000.0
2005-02-18 16:01:00,7.366,7.366,7.252,7.252,400000.0
2005-02-18 16:02:00,7.273,7.409,7.261,7.323,550000.0
2005-02-18 16:03:00,7.351,7.365,7.246,7.296,450000.0
2005-02-18 16:04:00,7.201,7.307,7.159,7.307,550000.0
2005-02-18 16:05:00,7.33,7.33,7.242,7.242,400000.0
2005-02-18 16:06:00,7.28,7.392,7.243,7.359,350000.0
2005-02-18 16:07:00,7.295,7.415,7.285,7.285,500000.0
2005-02-18 16:08:00,7.254,7.381,7.254,7.311,550000.0
2005-02-18 16:09:00,7.228,7.364,7.188,7.364,350000.0
2005-02-18 16:10:00,7.364,7.374,7.274,7.366,500000.0
2005-02-18 16:11:00,7.241,7.383,7.238,7.238,500000.0
2005-02-18 16:12:00,7.286,7.352,7.265,7.3,350000.0
2005-02-18 16:13:00,7.313,7.391,7.312,7.391,450000.0
2005-02-18 16:14:00,7.367,7.367,7.21,7.281,500000.0
2005-02-18 16:15:00,7.382,7.418,7.269,7.269,350000.0
2005-02-18 16:16:00,7.316,7.385,7.266,7.36,550000.0
2005-02-18 16:17:00,7.328,7.328,7.229,7.229,350000.0
2005-02-18 16:18:00,7.356,7.379,7.235,7.356,400000.0
2005-02-18 16:19:00,7.294,7.294,7.273,7.273,100000.0
2005-02-18 16:20:00,7.388,7.408,7.281,7.281,550000.0
2005-02-18 16:21:00,7.283,7.344,7.219,7.326,500000.0
2005-02-18 16:22:00,7.343,7.352,7.254,7.306,450000.0
2005-02-18 16:23:00,7.266,7.348,7.245,7.245,400000.0
2005-02-18 16:24:00,7.322,7.371,7.228,7.371,550000.0
2005-02-18 16:25:00,7.357,7.377,7.287,7.374,350000.0
2005-02-18 16:26:00,7.329,7.343,7.216,7.216,550000.0
2005-02-18 16:27:00,7.265,7.265,7.265,7.265,50000.0
2005-02-18 16:28:00,7.328,7.372,7.285,7.361,400000.0
2005-02-18 16:29:00,7.335,7.335,7.305,7.305,100000.0
2005-02-18 16:30:00,7.264,7.362,7.236,7.327,550000.0
2005-02-18 16:31:00,7.29,7.388,7.254,7.302,400000.0
2005-02-18 16:32:00,7.278,7.278,7.213,7.213,100000.0
2005-02-18 16:33:00,7.266,7.371,7.245,7.273,350000.0
2005-02-18 16:34:00,7.287,7.346,7.238,7.346,350000.0
2005-02-18 16:35:00,7.263,7.353,7.226,7.257,500000.0
2005-02-18 16:36:00,7.349,7.349,7.251,7.266,500000.0
2005-02-18 16:37:00,7.37,7.405,7.292,7.292,500000.0
2005-02-18 16:38:00,7.209,7.336,7.209,7.236,450000.0
2005-02-18 16:39:00,7.291,7.365,7.284,7.365,500000.0
2005-02-18 16:40:00,7.241,7.259,7.241,7.255,200000.0
2005-02-18 16:41:00,7.252,7.336,7.252,7.252,350000.0
2005-02-18 16:42:00,7.243,7.353,7.198,7.353,500000.0
2005-02-18 16:43:00,7.249,7.375,7.249,7.307,350000.0
2005-02-18 16:44:00,7.392,7.417,7.265,7.265,400000.0
2005-02-18 16:45:00,7.248,7.334,7.248,7.297,400000.0
2005-02-18 16:46:00,7.295,7.361,7.279,7.336,350000.0
2005-02-18 16:47:00,7.297,7.437,7.29,7.306,600000.0
2005-02-18 16:48:00,7.343,7.359,7.243,7.322,500000.0
2005-02-18 16:49:00,7.369,7.422,7.294,7.294,450000.0
2005-02-18 16:50:00,7.28,7.28,7.242,7.242,100000.0
2005-02-18 16:51:00,7.412,7.436,7.276,7.276,400000.0
2005-02-18 16:52:00,7.294,7.389,7.282,7.389,450000.0
2005-02-18 16:53:00,7.295,7.428,7.291,7.321,350000.0
2005-02-18 16:54:00,7.326,7.436,7.308,7.308,450000.0
2005-02-18 16:55:00,7.359,7.397,7.269,7.319,550000.0
2005-02-18 16:56:00,7.309,7.381,7.271,7.271,400000.0
2005-02-18 16:57:00,7.3,7.408,7.279,7.279,300000.0
2005-02-18 16:58:00,7.291,7.399,7.291,7.337,500000.0
2005-02-18 17:00:00,7.387,7.387,7.25,7.25,350000.0
2005-02-18 17:01:00,7.299,7.373,7.229,7.289,500000.0
2005-02-18 17:02:00,7.309,7.397,7.301,7.336,400000.0
2005-02-18 17:03:00,7.324,7.4,7.303,7.357,500000.0
2005-02-18 17:04:00,7.313,7.402,7.281,7.34,350000.0
2005-02-18 17:05:00,7.385,7.385,7.235,7.337,400000.0
2005-02-18 17:06:00,7.391,7.391,7.248,7.343,350000.0
2005-02-18 17:07:00,7.366,7.414,7.302,7.337,500000.0
2005-02-18 17:08:00,7.259,7.395,7.259,7.319,500000.0
2005-02-18 17:09:00,7.36,7.397,7.266,7.312,300000.0
2005-02-18 17:10:00,7.37,7.406,7.315,7.38,350000.0
2005-02-18 17:11:00,7.383,7.383,7.195,7.25,400000.0
2005-02-18 17:13:00,7.376,7.422,7.297,7.396,450000.0
2005-02-18 17:14:00,7.297,7.359,7.236,7.355,550000.0
2005-02-18 17:15:00,7.285,7.404,7.277,7.337,350000.0
2005-02-18 17:16:00,7.378,7.378,7.271,7.343,450000.0
2005-02-18 17:17:00,7.399,7.407,7.286,7.377,350000.0
2005-02-18 17:18:00,7.351,7.391,7.313,7.391,350000.0
2005-02-18 17:19:00,7.288,7.411,7.288,7.378,450000.0
2005-02-18 17:20:00,7.353,7.411,7.278,7.297,350000.0
2005-02-18 17:21:00,7.303,7.404,7.303,7.34,300000.0
2005-02-18 17:22:00,7.309,7.398,7.286,7.37,400000.0
2005-02-18 17:23:00,7.314,7.42,7.314,7.386,550000.0
2005-02-18 17:24:00,7.383,7.391,7.272,7.29,350000.0
2005-02-18 17:25:00,7.381,7.411,7.301,7.411,400000.0
2005-02-18 17:26:00,7.268,7.371,7.25,7.342,450000.0
2005-02-18 17:27:00,7.379,7.397,7.287,7.368,400000.0
2005-02-18 17:28:00,7.326,7.417,7.287,7.287,550000.0
2005-02-18 17:29:00,7.287,7.396,7.287,7.396,500000.0
2005-02-18 17:30:00,7.279,7.413,7.279,7.405,450000.0
2005-02-18 17:31:00,7.359,7.428,7.305,7.384,600000.0
2005-02-18 17:32:00,7.326,7.404,7.296,7.365,400000.0
2005-02-18 17:33:00,7.349,7.389,7.263,7.389,400000.0
2005-02-18 17:34:00,7.406,7.44,7.306,7.422,450000.0
2005-02-18 17:35:00,7.333,7.391,7.269,7.343,500000.0
2005-02-18 17:36:00,7.37,7.406,7.274,7.384,450000.0
2005-02-18 17:37:00,7.362,7.362,7.218,7.325,550000.0
2005-02-18 17:38:00,7.311,7.384,7.289,7.313,400000.0
2005-02-18 17:39:00,7.339,7.342,7.226,7.268,350000.0
2005-02-18 17:40:00,7.266,7.357,7.266,7.351,500000.0
2005-02-18 17:41:00,7.364,7.364,7.275,7.343,300000.0
2005-02-18 17:42:00,7.281,7.418,7.281,7.372,500000.0
2005-02-18 17:43:00,7.392,7.421,7.265,7.284,400000.0
2005-02-18 17:44:00,7.358,7.381,7.276,7.344,450000.0
2005-02-18 17:45:00,7.28,7.373,7.246,7.294,550000.0
2005-02-18 17:46:00,7.318,7.391,7.271,7.374,550000.0
2005-02-18 17:48:00,7.386,7.395,7.295,7.395,400000.0
2005-02-18 17:49:00,7.349,7.394,7.304,7.358,350000.0
2005-02-18 17:50:00,7.368,7.387,7.283,7.283,550000.0
2005-02-18 17:51:00,7.3,7.362,7.229,7.283,550000.0
2005-02-18 17:52:00,7.369,7.425,7.276,7.276,350000.0
2005-02-18 17:53:00,7.357,7.403,7.324,7.324,500000.0
2005-02-18 17:55:00,7.321,7.426,7.312,7.374,350000.0
2005-02-18 17:57:00,7.37,7.377,7.294,7.343,400000.0
2005-02-18 17:58:00,7.354,7.362,7.279,7.327,450000.0
2005-02-18 18:00:00,7.289,7.401,7.289,7.371,350000.0
2005-02-18 18:01:00,7.323,7.373,7.239,7.296,450000.0
2005-02-18 18:02:00,7.272,7.37,7.272,7.347,500000.0
2005-02-18 18:03:00,7.32,7.347,7.287,7.328,350000.0
2005-02-18 18:04:00,7.399,7.425,7.274,7.324,400000.0
2005-02-18 18:05:00,7.312,7.394,7.256,7.394,550000.0
2005-02-18 18:06:00,7.342,7.394,7.259,7.259,450000.0
2005-02-18 18:07:00,7.401,7.401,7.276,7.383,400000.0
2005-02-18 18:08:00,7.381,7.381,7.246,7.246,100000.0
2005-02-18 18:09:00,7.334,7.37,7.334,7.37,100000.0
2005-02-18 18:10:00,7.348,7.348,7.286,7.313,200000.0
2005-02-18 18:11:00,7.256,7.363,7.214,7.345,450000.0
2005-02-18 18:12:00,7.272,7.272,7.272,7.272,50000.0
2005-02-18 18:13:00,7.294,7.383,7.267,7.383,300000.0
2005-02-18 18:15:00,7.376,7.376,7.288,7.288,250000.0
2005-02-18 18:16:00,7.256,7.389,7.256,7.266,400000.0
2005-02-18 18:17:00,7.335,7.36,7.317,7.36,150000.0
2005-02-18 18:18:00,7.324,7.381,7.246,7.246,500000.0
2005-02-18 18:19:00,7.345,7.352,7.296,7.352,200000.0
2005-02-18 18:20:00,7.289,7.382,7.245,7.344,400000.0
2005-02-18 18:21:00,7.328,7.412,7.308,7.371,550000.0
2005-02-18 18:22:00,7.268,7.352,7.268,7.298,400000.0
2005-02-18 18:23:00,7.381,7.393,7.307,7.386,400000.0
2005-02-18 18:24:00,7.376,7.388,7.287,7.388,400000.0
2005-02-18 18:25:00,7.323,7.413,7.289,7.316,500000.0
2005-02-18 18:26:00,7.301,7.383,7.255,7.383,550000.0
2005-02-18 18:27:00,7.372,7.375,7.372,7.375,100000.0
2005-02-18 18:28:00,7.368,7.368,7.263,7.368,350000.0
2005-02-18 18:29:00,7.321,7.401,7.278,7.401,350000.0
2005-02-18 18:30:00,7.374,7.413,7.277,7.354,450000.0
2005-02-18 18:31:00,7.372,7.391,7.295,7.371,350000.0
2005-02-18 18:32:00,7.293,7.358,7.228,7.319,450000.0
2005-02-18 18:33:00,7.376,7.43,7.312,7.312,300000.0
2005-02-18 18:34:00,7.368,7.404,7.295,7.401,400000.0
2005-02-18 18:35:00,7.323,7.398,7.323,7.338,350000.0
2005-02-18 18:36:00,7.331,7.419,7.274,7.363,550000.0
2005-02-18 18:37:00,7.305,7.404,7.281,7.359,500000.0
2005-02-18 18:38:00,7.359,7.367,7.252,7.327,450000.0
2005-02-18 18:39:00,7.384,7.407,7.31,7.384,400000.0
2005-02-18 18:40:00,7.401,7.433,7.308,7.352,250000.0
2005-02-18 18:41:00,7.299,7.367,7.273,7.339,500000.0
2005-02-18 18:42:00,7.318,7.386,7.261,7.303,550000.0
2005-02-18 18:43:00,7.342,7.394,7.289,7.394,400000.0
2005-02-18 18:44:00,7.345,7.373,7.258,7.311,500000.0
2005-02-18 18:45:00,7.277,7.394,7.277,7.354,350000.0
2005-02-18 18:46:00,7.274,7.387,7.256,7.387,350000.0
2005-02-18 18:47:00,7.287,7.391,7.257,7.354,400000.0
2005-02-18 18:48:00,7.37,7.379,7.37,7.379,100000.0
2005-02-18 18:49:00,7.32,7.394,7.296,7.348,400000.0
2005-02-18 18:50:00,7.362,7.363,7.362,7.363,100000.0
2005-02-18 18:51:00,7.378,7.427,7.319,7.319,450000.0
2005-02-18 18:52:00,7.351,7.43,7.298,7.412,550000.0
2005-02-18 18:53:00,7.36,7.4,7.326,7.374,450000.0
2005-02-18 18:54:00,7.365,7.402,7.297,7.314,300000.0
2005-02-18 18:55:00,7.273,7.378,7.249,7.326,350000.0
2005-02-18 18:56:00,7.31,7.31,7.309,7.309,100000.0
2005-02-18 18:57:00,7.384,7.384,7.242,7.366,450000.0
2005-02-18 18:58:00,7.384,7.384,7.307,7.343,350000.0
2005-02-18 18:59:00,7.281,7.342,7.281,7.315,450000.0
2005-02-18 19:00:00,7.328,7.428,7.287,7.398,350000.0
2005-02-18 19:01:00,7.299,7.356,7.268,7.326,500000.0
2005-02-18 19:02:00,7.29,7.314,7.223,7.223,400000.0
2005-02-18 19:03:00,7.348,7.348,7.28,7.28,350000.0
2005-02-18 19:04:00,7.313,7.382,7.307,7.307,250000.0
2005-02-18 19:05:00,7.337,7.372,7.261,7.331,400000.0
2005-02-18 19:06:00,7.336,7.366,7.239,7.366,400000.0
2005-02-18 19:07:00,7.313,7.338,7.239,7.279,400000.0
2005-02-18 19:08:00,7.278,7.371,7.271,7.271,350000.0
2005-02-18 19:09:00,7.248,7.374,7.239,7.311,500000.0
2005-02-18 19:10:00,7.376,7.383,7.269,7.345,400000.0
2005-02-18 19:11:00,7.333,7.351,7.25,7.351,200000.0
2005-02-18 19:12:00,7.293,7.395,7.293,7.355,350000.0
2005-02-18 19:13:00,7.283,7.383,7.245,7.245,350000.0
2005-02-18 19:14:00,7.238,7.351,7.234,7.351,400000.0
2005-02-18 19:15:00,7.308,7.397,7.307,7.393,500000.0
2005-02-18 19:16:00,7.373,7.373,7.3,7.333,350000.0
2005-02-18 19:17:00,7.335,7.335,7.27,7.27,100000.0
2005-02-18 19:18:00,7.258,7.381,7.258,7.337,350000.0
2005-02-18 19:19:00,7.363,7.384,7.258,7.384,400000.0
2005-02-18 19:21:00,7.368,7.368,7.294,7.354,250000.0
2005-02-18 19:22:00,7.351,7.375,7.247,7.274,400000.0
2005-02-18 19:45:00,7.374,7.374,7.326,7.358,250000.0
2005-02-18 19:46:00,7.233,7.275,7.233,7.275,100000.0
2005-02-18 19:47:00,7.284,7.284,7.284,7.284,50000.0
2005-02-18 19:48:00,7.349,7.349,7.254,7.254,100000.0
2005-02-18 19:49:00,7.347,7.347,7.347,7.347,50000.0
2005-02-18 19:50:00,7.316,7.363,7.278,7.278,150000.0
2005-02-18 19:51:00,7.373,7.373,7.279,7.279,250000.0
2005-02-18 19:52:00,7.329,7.373,7.261,7.292,400000.0
2005-02-18 19:53:00,7.248,7.292,7.248,7.287,150000.0
2005-02-18 19:56:00,7.262,7.382,7.262,7.382,150000.0
2005-02-18 19:57:00,7.239,7.422,7.239,7.329,300000.0
2005-02-18 19:59:00,7.336,7.336,7.252,7.284,200000.0
2005-02-18 20:00:00,7.306,7.306,7.306,7.306,50000.0
2005-02-18 20:02:00,7.249,7.373,7.249,7.311,250000.0
2005-02-18 20:03:00,7.321,7.321,7.275,7.321,200000.0
2005-02-18 20:05:00,7.338,7.354,7.232,7.353,400000.0
2005-02-18 20:06:00,7.353,7.369,7.353,7.369,150000.0
2005-02-18 20:07:00,7.373,7.373,7.373,7.373,50000.0
2005-02-18 20:08:00,7.246,7.363,7.246,7.363,100000.0
2005-02-18 20:11:00,7.335,7.335,7.243,7.279,200000.0
2005-02-18 20:17:00,7.326,7.326,7.225,7.265,200000.0
2005-02-18 20:18:00,7.281,7.324,7.245,7.324,150000.0
2005-02-18 20:19:00,7.235,7.318,7.234,7.304,300000.0
2005-02-18 20:24:00,7.217,7.279,7.217,7.279,100000.0
2005-02-18 20:25:00,7.348,7.348,7.223,7.244,250000.0
2005-02-18 20:55:00,7.289,7.332,7.242,7.279,300000.0
2005-02-18 20:56:00,7.262,7.269,7.26,7.269,150000.0
2005-02-18 21:00:00,7.355,7.355,7.263,7.299,200000.0
2005-02-18 22:00:00,7.347,7.347,7.246,7.285,200000.0
2005-02-18 23:15:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 00:00:00,7.39,7.42,7.34,7.39,200000.0
2005-02-21 00:44:00,7.323,7.323,7.223,7.263,200000.0
2005-02-21 00:57:00,7.334,7.334,7.251,7.283,200000.0
2005-02-21 01:07:00,7.35,7.35,7.27,7.304,200000.0
2005-02-21 01:24:00,7.365,7.365,7.273,7.309,200000.0
2005-02-21 01:48:00,7.357,7.357,7.256,7.295,200000.0
2005-02-21 02:00:00,7.355,7.355,7.263,7.299,200000.0
2005-02-21 02:04:00,7.322,7.322,7.217,7.255,200000.0
2005-02-21 02:13:00,7.304,7.304,7.194,7.23,200000.0
2005-02-21 02:19:00,7.35,7.364,7.242,7.242,200000.0
2005-02-21 02:21:00,7.305,7.305,7.213,7.249,200000.0
2005-02-21 02:26:00,7.224,7.322,7.224,7.293,400000.0
2005-02-21 02:27:00,7.229,7.35,7.229,7.265,400000.0
2005-02-21 02:29:00,7.294,7.294,7.216,7.251,200000.0
2005-02-21 02:31:00,7.259,7.312,7.235,7.312,250000.0
2005-02-21 02:32:00,7.214,7.244,7.214,7.244,150000.0
2005-02-21 02:36:00,7.292,7.292,7.226,7.226,100000.0
2005-02-21 02:37:00,7.248,7.328,7.248,7.301,250000.0
2005-02-21 02:45:00,7.307,7.307,7.227,7.262,200000.0
2005-02-21 02:55:00,7.241,7.297,7.241,7.297,150000.0
2005-02-21 02:57:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 03:01:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 03:03:00,7.306,7.306,7.185,7.242,300000.0
2005-02-21 03:04:00,7.228,7.301,7.228,7.301,200000.0
2005-02-21 03:06:00,7.295,7.295,7.203,7.239,200000.0
2005-02-21 03:08:00,7.3,7.339,7.3,7.339,100000.0
2005-02-21 03:09:00,7.303,7.303,7.235,7.235,150000.0
2005-02-21 03:10:00,7.259,7.268,7.223,7.223,200000.0
2005-02-21 03:11:00,7.25,7.276,7.19,7.243,500000.0
2005-02-21 03:13:00,7.279,7.279,7.2,7.233,200000.0
2005-02-21 03:22:00,7.24,7.338,7.185,7.259,300000.0
2005-02-21 03:29:00,7.241,7.318,7.234,7.304,250000.0
2005-02-21 03:31:00,7.232,7.296,7.212,7.296,250000.0
2005-02-21 03:37:00,7.274,7.32,7.274,7.32,100000.0
2005-02-21 03:40:00,7.297,7.321,7.297,7.297,150000.0
2005-02-21 03:41:00,7.297,7.297,7.297,7.297,100000.0
2005-02-21 03:46:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 03:49:00,7.259,7.302,7.228,7.295,300000.0
2005-02-21 03:51:00,7.26,7.283,7.216,7.283,150000.0
2005-02-21 03:53:00,7.249,7.277,7.218,7.218,150000.0
2005-02-21 03:57:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:00:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:05:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:09:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:11:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:15:00,7.297,7.297,7.241,7.297,150000.0
2005-02-21 04:20:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:25:00,7.209,7.209,7.209,7.209,50000.0
2005-02-21 04:26:00,7.207,7.345,7.207,7.242,150000.0
2005-02-21 04:29:00,7.307,7.321,7.243,7.243,200000.0
2005-02-21 04:31:00,7.272,7.359,7.255,7.359,350000.0
2005-02-21 04:32:00,7.25,7.291,7.25,7.291,150000.0
2005-02-21 04:36:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:41:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:46:00,7.353,7.353,7.223,7.251,400000.0
2005-02-21 04:47:00,7.285,7.351,7.285,7.351,150000.0
2005-02-21 04:48:00,7.257,7.289,7.257,7.289,100000.0
2005-02-21 04:49:00,7.351,7.351,7.308,7.308,150000.0
2005-02-21 04:50:00,7.33,7.337,7.263,7.337,150000.0
2005-02-21 04:53:00,7.252,7.295,7.196,7.23,300000.0
2005-02-21 04:54:00,7.183,7.275,7.183,7.275,250000.0
2005-02-21 04:59:00,7.299,7.299,7.237,7.237,100000.0
2005-02-21 05:00:00,7.269,7.317,7.234,7.317,200000.0
2005-02-21 05:05:00,7.304,7.304,7.197,7.235,250000.0
2005-02-21 05:06:00,7.221,7.233,7.217,7.233,150000.0
2005-02-21 05:12:00,7.183,7.322,7.183,7.255,300000.0
2005-02-21 05:13:00,7.321,7.321,7.321,7.321,50000.0
2005-02-21 05:19:00,7.294,7.294,7.294,7.294,50000.0
2005-02-21 05:20:00,7.288,7.323,7.288,7.323,100000.0
2005-02-21 05:21:00,7.267,7.298,7.267,7.298,150000.0
2005-02-21 05:22:00,7.289,7.319,7.289,7.319,100000.0
2005-02-21 05:26:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 05:29:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 05:32:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 05:34:00,7.324,7.324,7.273,7.277,300000.0
2005-02-21 05:35:00,7.271,7.273,7.271,7.273,100000.0
2005-02-21 05:38:00,7.283,7.283,7.183,7.223,200000.0
2005-02-21 05:44:00,7.316,7.318,7.223,7.318,200000.0
2005-02-21 05:45:00,7.316,7.316,7.223,7.223,100000.0
2005-02-21 05:47:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 05:51:00,7.274,7.306,7.236,7.288,450000.0
2005-02-21 05:53:00,7.198,7.251,7.198,7.251,100000.0
2005-02-21 05:55:00,7.235,7.301,7.198,7.235,350000.0
2005-02-21 05:56:00,7.303,7.303,7.204,7.274,350000.0
2005-02-21 05:59:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:04:00,7.274,7.324,7.183,7.234,400000.0
2005-02-21 06:05:00,7.314,7.321,7.183,7.183,150000.0
2005-02-21 06:07:00,7.284,7.301,7.2,7.232,400000.0
2005-02-21 06:14:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:16:00,7.211,7.288,7.204,7.274,300000.0
2005-02-21 06:17:00,7.239,7.239,7.239,7.239,50000.0
2005-02-21 06:21:00,7.236,7.323,7.236,7.323,200000.0
2005-02-21 06:22:00,7.236,7.236,7.236,7.236,50000.0
2005-02-21 06:28:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:30:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:40:00,7.244,7.303,7.22,7.22,300000.0
2005-02-21 06:41:00,7.324,7.324,7.273,7.277,300000.0
2005-02-21 06:43:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:48:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:52:00,7.24,7.311,7.24,7.286,300000.0
2005-02-21 06:54:00,7.323,7.323,7.283,7.283,300000.0
2005-02-21 06:57:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 07:02:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 07:05:00,7.283,7.283,7.283,7.283,50000.0
2005-02-21 07:06:00,7.283,7.316,7.189,7.189,350000.0
2005-02-21 07:11:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 07:13:00,7.241,7.274,7.183,7.183,200000.0
2005-02-21 07:15:00,7.268,7.268,7.268,7.268,50000.0
2005-02-21 07:16:00,7.287,7.318,7.287,7.318,100000.0
2005-02-21 07:18:00,7.281,7.288,7.224,7.282,400000.0
2005-02-21 07:20:00,7.289,7.289,7.204,7.281,300000.0
2005-02-21 07:23:00,7.297,7.321,7.297,7.319,150000.0
2005-02-21 07:24:00,7.288,7.288,7.231,7.231,100000.0
2005-02-21 07:25:00,7.318,7.318,7.265,7.298,200000.0
2005-02-21 07:26:00,7.234,7.234,7.234,7.234,50000.0
2005-02-21 07:27:00,7.221,7.221,7.221,7.221,50000.0
2005-02-21 07:29:00,7.228,7.319,7.204,7.283,250000.0
2005-02-21 07:30:00,7.224,7.272,7.224,7.272,100000.0
2005-02-21 07:32:00,7.219,7.266,7.197,7.234,250000.0
2005-02-21 07:34:00,7.318,7.324,7.226,7.292,350000.0
2005-02-21 07:36:00,7.238,7.316,7.238,7.261,500000.0
2005-02-21 07:40:00,7.255,7.289,7.183,7.289,450000.0
2005-02-21 07:41:00,7.306,7.306,7.185,7.185,250000.0
2005-02-21 07:44:00,7.301,7.321,7.212,7.24,300000.0
2005-02-21 07:47:00,7.289,7.289,7.207,7.289,150000.0
2005-02-21 07:48:00,7.281,7.283,7.207,7.28,200000.0
2005-02-21 07:49:00,7.204,7.308,7.204,7.273,150000.0
2005-02-21 07:50:00,7.224,7.308,7.224,7.308,100000.0
2005-02-21 07:53:00,7.204,7.301,7.204,7.301,200000.0
2005-02-21 07:56:00,7.248,7.248,7.193,7.193,100000.0
2005-02-21 07:58:00,7.281,7.281,7.281,7.281,50000.0
2005-02-21 08:00:00,7.296,7.319,7.296,7.319,100000.0
2005-02-21 08:07:00,7.303,7.303,7.186,7.298,500000.0
2005-02-21 08:08:00,7.238,7.321,7.204,7.205,650000.0
2005-02-21 08:09:00,7.226,7.283,7.181,7.218,500000.0
2005-02-21 08:10:00,7.301,7.301,7.209,7.209,250000.0
2005-02-21 08:11:00,7.289,7.297,7.195,7.287,300000.0
2005-02-21 08:13:00,7.306,7.319,7.204,7.217,400000.0
2005-02-21 08:14:00,7.204,7.322,7.204,7.281,400000.0
2005-02-21 08:21:00,7.214,7.324,7.189,7.238,550000.0
2005-02-21 08:27:00,7.225,7.291,7.225,7.291,250000.0
2005-02-21 08:30:00,7.297,7.301,7.216,7.268,400000.0
2005-02-21 08:32:00,7.326,7.326,7.282,7.282,100000.0
2005-02-21 08:33:00,7.297,7.316,7.182,7.281,400000.0
2005-02-21 08:43:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 08:45:00,7.306,7.375,7.26,7.26,350000.0
2005-02-21 08:56:00,7.24,7.311,7.197,7.287,550000.0
2005-02-21 08:58:00,7.331,7.331,7.208,7.269,200000.0
2005-02-21 09:00:00,7.277,7.333,7.194,7.204,550000.0
2005-02-21 09:03:00,7.241,7.316,7.203,7.203,300000.0
2005-02-21 09:05:00,7.263,7.301,7.191,7.299,400000.0
2005-02-21 09:08:00,7.33,7.33,7.269,7.269,100000.0
2005-02-21 09:11:00,7.299,7.299,7.189,7.228,550000.0
2005-02-21 09:13:00,7.244,7.324,7.193,7.324,450000.0
2005-02-21 09:16:00,7.248,7.332,7.199,7.23,350000.0
2005-02-21 09:17:00,7.19,7.315,7.19,7.297,550000.0
2005-02-21 09:18:00,7.313,7.342,7.232,7.296,400000.0
2005-02-21 09:20:00,7.253,7.334,7.221,7.221,450000.0
2005-02-21 09:21:00,7.265,7.329,7.234,7.329,550000.0
2005-02-21 09:26:00,7.341,7.341,7.3,7.301,150000.0
2005-02-21 09:27:00,7.245,7.322,7.204,7.204,250000.0
2005-02-21 09:30:00,7.225,7.331,7.161,7.331,400000.0
2005-02-21 09:31:00,7.322,7.322,7.249,7.321,400000.0
2005-02-21 09:32:00,7.328,7.367,7.286,7.367,250000.0
2005-02-21 09:34:00,7.302,7.339,7.208,7.302,300000.0
2005-02-21 09:35:00,7.194,7.315,7.194,7.315,350000.0
2005-02-21 09:36:00,7.248,7.333,7.193,7.196,500000.0
2005-02-21 09:38:00,7.244,7.317,7.194,7.316,450000.0
2005-02-21 09:39:00,7.354,7.369,7.23,7.35,500000.0
2005-02-21 09:42:00,7.317,7.322,7.225,7.252,400000.0
2005-02-21 09:44:00,7.264,7.349,7.228,7.27,350000.0
2005-02-21 09:45:00,7.202,7.319,7.202,7.319,100000.0
2005-02-21 09:46:00,7.258,7.258,7.242,7.242,100000.0
2005-02-21 09:48:00,7.353,7.353,7.224,7.268,450000.0
2005-02-21 09:51:00,7.307,7.307,7.219,7.239,350000.0
2005-02-21 09:52:00,7.34,7.34,7.219,7.308,400000.0
2005-02-21 09:53:00,7.163,7.325,7.163,7.2,400000.0
2005-02-21 09:54:00,7.326,7.357,7.221,7.31,350000.0
2005-02-21 09:56:00,7.241,7.333,7.204,7.333,400000.0
2005-02-21 09:57:00,7.246,7.328,7.208,7.312,500000.0
2005-02-21 09:58:00,7.226,7.307,7.203,7.274,400000.0
2005-02-21 09:59:00,7.254,7.34,7.206,7.337,450000.0
2005-02-21 10:01:00,7.286,7.339,7.209,7.301,500000.0
2005-02-21 10:03:00,7.288,7.313,7.2,7.227,400000.0
2005-02-21 10:15:00,7.343,7.343,7.231,7.294,350000.0
2005-02-21 10:16:00,7.203,7.342,7.203,7.303,400000.0
2005-02-21 10:21:00,7.293,7.339,7.279,7.321,400000.0
2005-02-21 10:22:00,7.207,7.338,7.207,7.261,400000.0
2005-02-21 10:24:00,7.338,7.344,7.199,7.344,900000.0
2005-02-21 10:25:00,7.231,7.344,7.206,7.304,700000.0
2005-02-21 10:26:00,7.322,7.322,7.202,7.202,350000.0
2005-02-21 10:27:00,7.287,7.333,7.205,7.333,450000.0
2005-02-21 10:28:00,7.313,7.313,7.164,7.22,350000.0
2005-02-21 10:29:00,7.343,7.343,7.203,7.319,900000.0
2005-02-21 10:30:00,7.268,7.33,7.208,7.258,400000.0
2005-02-21 10:31:00,7.215,7.31,7.215,7.269,350000.0
2005-02-21 10:32:00,7.285,7.333,7.213,7.319,700000.0
2005-02-21 10:35:00,7.247,7.327,7.245,7.258,400000.0
2005-02-21 10:36:00,7.258,7.346,7.228,7.24,500000.0
2005-02-21 10:41:00,7.313,7.319,7.216,7.217,350000.0
2005-02-21 10:42:00,7.302,7.348,7.21,7.312,750000.0
2005-02-21 10:43:00,7.295,7.344,7.19,7.228,400000.0
2005-02-21 10:44:00,7.295,7.342,7.207,7.309,900000.0
2005-02-21 10:45:00,7.309,7.355,7.226,7.309,350000.0
2005-02-21 10:46:00,7.318,7.363,7.251,7.363,400000.0
2005-02-21 10:47:00,7.326,7.363,7.226,7.226,350000.0
2005-02-21 10:48:00,7.248,7.339,7.2,7.339,450000.0
2005-02-21 10:49:00,7.317,7.317,7.149,7.187,600000.0
2005-02-21 10:52:00,7.303,7.409,7.227,7.326,950000.0
2005-02-21 10:53:00,7.299,7.354,7.218,7.267,500000.0
2005-02-21 10:56:00,7.269,7.332,7.188,7.326,400000.0
2005-02-21 10:57:00,7.288,7.327,7.2,7.31,450000.0
2005-02-21 10:59:00,7.316,7.316,7.168,7.168,450000.0
2005-02-21 11:00:00,7.228,7.314,7.177,7.208,350000.0
2005-02-21 11:02:00,7.327,7.359,7.225,7.286,400000.0
2005-02-21 11:04:00,7.349,7.354,7.249,7.349,400000.0
2005-02-21 11:05:00,7.244,7.406,7.244,7.256,550000.0
2005-02-21 11:06:00,7.318,7.347,7.219,7.219,350000.0
2005-02-21 11:08:00,7.249,7.351,7.228,7.351,350000.0
2005-02-21 11:09:00,7.341,7.341,7.232,7.329,500000.0
2005-02-21 11:13:00,7.329,7.374,7.241,7.359,500000.0
2005-02-21 11:14:00,7.245,7.333,7.211,7.333,400000.0
2005-02-21 11:15:00,7.228,7.343,7.219,7.262,400000.0
2005-02-21 11:17:00,7.335,7.338,7.223,7.338,350000.0
2005-02-21 11:21:00,7.329,7.329,7.184,7.282,450000.0
2005-02-21 11:22:00,7.331,7.393,7.213,7.213,400000.0
2005-02-21 11:23:00,7.187,7.303,7.187,7.204,500000.0
2005-02-21 11:24:00,7.279,7.344,7.209,7.303,550000.0
2005-02-21 11:27:00,7.235,7.332,7.234,7.313,500000.0
2005-02-21 11:30:00,7.316,7.366,7.217,7.217,500000.0
2005-02-21 11:31:00,7.286,7.308,7.207,7.271,350000.0
2005-02-21 11:34:00,7.299,7.299,7.228,7.288,250000.0
2005-02-21 11:40:00,7.253,7.339,7.219,7.286,400000.0
2005-02-21 11:46:00,7.301,7.342,7.218,7.242,400000.0
2005-02-21 11:48:00,7.281,7.316,7.215,7.316,400000.0
2005-02-21 11:54:00,7.343,7.343,7.21,7.286,550000.0
2005-02-21 11:57:00,7.335,7.344,7.234,7.309,450000.0
2005-02-21 12:00:00,7.301,7.304,7.208,7.208,350000.0
2005-02-21 12:03:00,7.217,7.302,7.201,7.296,550000.0
2005-02-21 12:07:00,7.336,7.336,7.172,7.266,450000.0
2005-02-21 12:13:00,7.295,7.341,7.228,7.301,400000.0
2005-02-21 12:15:00,7.262,7.336,7.227,7.263,400000.0
2005-02-21 12:16:00,7.271,7.331,7.217,7.269,400000.0
2005-02-21 12:17:00,7.314,7.348,7.29,7.348,400000.0
2005-02-21 12:23:00,7.334,7.334,7.191,7.215,400000.0
2005-02-21 12:24:00,7.349,7.349,7.241,7.318,600000.0
2005-02-21 12:25:00,7.34,7.34,7.23,7.316,450000.0
2005-02-21 12:26:00,7.321,7.321,7.206,7.261,450000.0
2005-02-21 12:30:00,7.231,7.354,7.229,7.354,450000.0
2005-02-21 12:31:00,7.319,7.319,7.253,7.309,350000.0
2005-02-21 12:33:00,7.337,7.337,7.205,7.205,250000.0
2005-02-21 12:34:00,7.2,7.309,7.197,7.197,450000.0
2005-02-21 12:38:00,7.318,7.348,7.217,7.285,450000.0
2005-02-21 12:40:00,7.289,7.352,7.228,7.269,450000.0
2005-02-21 12:41:00,7.301,7.338,7.218,7.338,450000.0
2005-02-21 12:47:00,7.269,7.372,7.223,7.263,350000.0
2005-02-21 12:49:00,7.255,7.341,7.226,7.249,450000.0
2005-02-21 12:56:00,7.314,7.348,7.223,7.245,450000.0
2005-02-21 12:57:00,7.31,7.335,7.203,7.203,400000.0
2005-02-21 13:08:00,7.26,7.352,7.239,7.241,400000.0
2005-02-21 13:19:00,7.263,7.336,7.212,7.239,400000.0
2005-02-21 13:20:00,7.247,7.319,7.213,7.272,500000.0
2005-02-21 13:21:00,7.208,7.332,7.203,7.203,350000.0
2005-02-21 13:23:00,7.235,7.298,7.175,7.196,350000.0
2005-02-21 13:43:00,7.32,7.345,7.21,7.313,500000.0
2005-02-21 13:48:00,7.287,7.297,7.188,7.27,400000.0
2005-02-21 13:53:00,7.244,7.343,7.203,7.257,450000.0
2005-02-21 13:54:00,7.284,7.341,7.232,7.334,400000.0
2005-02-21 14:19:00,7.308,7.336,7.202,7.336,500000.0
2005-02-21 14:26:00,7.292,7.378,7.253,7.326,350000.0
2005-02-21 14:33:00,7.32,7.32,7.173,7.223,300000.0
2005-02-21 14:41:00,7.21,7.312,7.202,7.295,550000.0
2005-02-21 14:45:00,7.303,7.348,7.268,7.327,400000.0
2005-02-21 14:51:00,7.338,7.349,7.244,7.306,350000.0
2005-02-21 14:52:00,7.343,7.343,7.247,7.267,450000.0
2005-02-21 14:54:00,7.183,7.378,7.183,7.241,550000.0
2005-02-21 14:55:00,7.303,7.351,7.207,7.207,450000.0
2005-02-21 15:01:00,7.298,7.338,7.221,7.304,450000.0
2005-02-21 15:02:00,7.233,7.344,7.213,7.294,450000.0
2005-02-21 15:40:00,7.226,7.339,7.226,7.233,450000.0
2005-02-21 15:46:00,7.23,7.324,7.23,7.254,400000.0
2005-02-21 15:47:00,7.31,7.312,7.166,7.203,550000.0
2005-02-21 15:54:00,7.315,7.346,7.272,7.346,450000.0
2005-02-21 15:57:00,7.278,7.318,7.242,7.272,450000.0
2005-02-21 16:05:00,7.326,7.326,7.242,7.275,200000.0
2005-02-21 16:10:00,7.334,7.343,7.244,7.343,500000.0
2005-02-21 16:12:00,7.268,7.294,7.223,7.269,350000.0
2005-02-21 16:13:00,7.257,7.355,7.22,7.355,450000.0
2005-02-21 16:14:00,7.372,7.372,7.235,7.292,500000.0
2005-02-21 16:17:00,7.341,7.374,7.249,7.249,350000.0
2005-02-21 16:22:00,7.334,7.344,7.248,7.298,450000.0
2005-02-21 16:23:00,7.26,7.369,7.257,7.257,400000.0
2005-02-21 16:25:00,7.345,7.373,7.296,7.37,350000.0
2005-02-21 16:27:00,7.253,7.341,7.253,7.322,250000.0
2005-02-21 16:28:00,7.325,7.379,7.267,7.379,400000.0
2005-02-21 16:29:00,7.276,7.36,7.276,7.36,100000.0
2005-02-21 16:30:00,7.274,7.372,7.246,7.337,550000.0
2005-02-21 16:31:00,7.29,7.39,7.257,7.288,400000.0
2005-02-21 16:32:00,7.272,7.315,7.272,7.315,150000.0
2005-02-21 16:33:00,7.265,7.366,7.26,7.284,350000.0
2005-02-21 16:34:00,7.313,7.368,7.268,7.368,350000.0
2005-02-21 16:36:00,7.386,7.421,7.315,7.315,500000.0
2005-02-21 16:48:00,7.35,7.38,7.27,7.324,500000.0
2005-02-21 16:50:00,7.229,7.342,7.229,7.342,100000.0
2005-02-21 16:51:00,7.341,7.341,7.212,7.212,400000.0
2005-02-21 16:53:00,7.253,7.351,7.229,7.282,350000.0
2005-02-21 16:54:00,7.291,7.386,7.244,7.244,450000.0
2005-02-21 16:55:00,7.32,7.349,7.234,7.279,550000.0
2005-02-21 16:56:00,7.269,7.36,7.236,7.245,400000.0
2005-02-21 16:58:00,7.256,7.361,7.251,7.315,500000.0
2005-02-21 17:03:00,7.277,7.35,7.238,7.307,500000.0
2005-02-21 17:07:00,7.334,7.379,7.257,7.306,500000.0
2005-02-21 17:08:00,7.231,7.374,7.231,7.298,500000.0
2005-02-21 17:10:00,7.333,7.36,7.263,7.329,350000.0
2005-02-21 17:16:00,7.338,7.338,7.223,7.298,450000.0
2005-02-21 17:23:00,7.251,7.335,7.238,7.324,550000.0
2005-02-21 17:24:00,7.353,7.377,7.271,7.276,350000.0
2005-02-21 17:26:00,7.261,7.363,7.261,7.315,450000.0
2005-02-21 17:31:00,7.303,7.36,7.243,7.321,600000.0
2005-02-21 17:32:00,7.266,7.37,7.259,7.324,400000.0
2005-02-21 17:34:00,7.341,7.371,7.238,7.368,450000.0
2005-02-21 17:35:00,7.31,7.368,7.251,7.309,500000.0
2005-02-21 17:36:00,7.328,7.368,7.233,7.357,450000.0
2005-02-21 17:37:00,7.358,7.358,7.232,7.317,550000.0
2005-02-21 17:44:00,7.344,7.35,7.255,7.321,450000.0
2005-02-21 18:01:00,7.313,7.399,7.233,7.295,450000.0
2005-02-21 18:02:00,7.262,7.36,7.262,7.337,500000.0
2005-02-21 18:04:00,7.369,7.369,7.235,7.294,400000.0
2005-02-21 18:07:00,7.376,7.376,7.242,7.366,400000.0
2005-02-21 18:11:00,7.278,7.392,7.26,7.353,450000.0
2005-02-21 18:12:00,7.235,7.366,7.23,7.321,400000.0
2005-02-21 18:13:00,7.308,7.389,7.299,7.389,300000.0
2005-02-21 18:23:00,7.359,7.368,7.281,7.358,400000.0
2005-02-21 18:38:00,7.342,7.353,7.235,7.308,450000.0
2005-02-21 19:07:00,7.307,7.323,7.227,7.266,400000.0
2005-02-21 19:13:00,7.3,7.413,7.243,7.243,350000.0
2005-02-21 20:00:00,7.344,7.344,7.261,7.293,200000.0
2005-02-21 20:59:00,7.28,7.333,7.28,7.305,250000.0
2005-02-21 21:21:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 21:32:00,7.283,7.358,7.27,7.358,250000.0
2005-02-21 22:02:00,7.337,7.337,7.253,7.285,200000.0
2005-02-21 23:03:00,7.262,7.339,7.262,7.33,250000.0
2005-02-21 23:08:00,7.373,7.373,7.332,7.332,300000.0
2005-02-21 23:16:00,7.321,7.323,7.321,7.323,100000.0
2005-02-21 23:50:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 00:00:00,7.38,7.67,7.35,7.52,200000.0
2005-02-22 00:08:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 01:02:00,7.325,7.325,7.233,7.269,200000.0
2005-02-22 02:00:00,7.336,7.336,7.252,7.285,200000.0
2005-02-22 02:03:00,7.25,7.369,7.25,7.369,100000.0
2005-02-22 02:05:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 02:07:00,7.284,7.348,7.284,7.284,200000.0
2005-02-22 02:08:00,7.334,7.334,7.239,7.321,450000.0
2005-02-22 02:09:00,7.325,7.347,7.246,7.347,450000.0
2005-02-22 02:10:00,7.337,7.337,7.301,7.301,100000.0
2005-02-22 02:13:00,7.314,7.331,7.314,7.331,100000.0
2005-02-22 02:14:00,7.274,7.338,7.237,7.325,450000.0
2005-02-22 02:15:00,7.279,7.379,7.272,7.371,600000.0
2005-02-22 02:16:00,7.251,7.31,7.171,7.171,400000.0
2005-02-22 02:17:00,7.229,7.27,7.167,7.27,150000.0
2005-02-22 02:20:00,7.29,7.29,7.22,7.258,200000.0
2005-02-22 02:26:00,7.235,7.329,7.234,7.311,400000.0
2005-02-22 02:27:00,7.259,7.392,7.259,7.303,400000.0
2005-02-22 02:30:00,7.253,7.354,7.217,7.346,350000.0
2005-02-22 02:31:00,7.242,7.317,7.208,7.317,250000.0
2005-02-22 02:33:00,7.241,7.318,7.234,7.304,250000.0
2005-02-22 02:35:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 02:37:00,7.249,7.333,7.249,7.305,250000.0
2005-02-22 02:38:00,7.244,7.305,7.244,7.305,150000.0
2005-02-22 02:39:00,7.304,7.304,7.234,7.234,100000.0
2005-02-22 02:44:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 02:47:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 02:48:00,7.296,7.296,7.296,7.296,100000.0
2005-02-22 02:51:00,7.264,7.331,7.182,7.221,350000.0
2005-02-22 02:53:00,7.27,7.27,7.191,7.223,200000.0
2005-02-22 02:57:00,7.286,7.286,7.217,7.256,200000.0
2005-02-22 02:59:00,7.318,7.354,7.241,7.319,250000.0
2005-02-22 03:00:00,7.347,7.347,7.326,7.326,100000.0
2005-02-22 03:02:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 03:03:00,7.309,7.309,7.292,7.292,100000.0
2005-02-22 03:06:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 03:07:00,7.296,7.296,7.296,7.296,50000.0
2005-02-22 03:11:00,7.311,7.346,7.254,7.313,500000.0
2005-02-22 03:12:00,7.239,7.337,7.239,7.337,100000.0
2005-02-22 03:13:00,7.254,7.254,7.254,7.254,50000.0
2005-02-22 03:16:00,7.326,7.326,7.249,7.249,150000.0
2005-02-22 03:17:00,7.252,7.265,7.252,7.265,200000.0
2005-02-22 03:19:00,7.304,7.353,7.234,7.234,500000.0
2005-02-22 03:20:00,7.311,7.311,7.172,7.172,550000.0
2005-02-22 03:22:00,7.257,7.343,7.207,7.261,300000.0
2005-02-22 03:23:00,7.213,7.296,7.213,7.296,100000.0
2005-02-22 03:25:00,7.266,7.302,7.266,7.302,150000.0
2005-02-22 03:26:00,7.218,7.291,7.218,7.281,150000.0
2005-02-22 03:29:00,7.201,7.278,7.194,7.264,250000.0
2005-02-22 03:30:00,7.328,7.328,7.241,7.241,100000.0
2005-02-22 03:31:00,7.241,7.318,7.234,7.304,250000.0
2005-02-22 03:35:00,7.329,7.329,7.184,7.318,550000.0
2005-02-22 03:36:00,7.311,7.311,7.226,7.303,200000.0
2005-02-22 03:37:00,7.274,7.296,7.248,7.296,250000.0
2005-02-22 03:38:00,7.343,7.344,7.309,7.309,250000.0
2005-02-22 03:39:00,7.296,7.296,7.296,7.296,50000.0
2005-02-22 03:41:00,7.28,7.281,7.204,7.281,150000.0
2005-02-22 03:42:00,7.234,7.313,7.234,7.276,250000.0
2005-02-22 03:43:00,7.365,7.389,7.245,7.255,250000.0
2005-02-22 03:44:00,7.263,7.28,7.178,7.178,200000.0
2005-02-22 03:45:00,7.239,7.279,7.239,7.279,200000.0
2005-02-22 03:46:00,7.278,7.278,7.211,7.249,200000.0
2005-02-22 03:48:00,7.203,7.284,7.199,7.199,350000.0
2005-02-22 03:49:00,7.278,7.298,7.219,7.298,300000.0
2005-02-22 03:50:00,7.234,7.318,7.234,7.24,200000.0
2005-02-22 03:52:00,7.287,7.347,7.287,7.347,100000.0
2005-02-22 03:53:00,7.248,7.271,7.213,7.213,150000.0
2005-02-22 03:54:00,7.287,7.287,7.271,7.271,100000.0
2005-02-22 03:56:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 03:58:00,7.314,7.348,7.228,7.318,600000.0
2005-02-22 03:59:00,7.23,7.298,7.23,7.298,100000.0
2005-02-22 04:00:00,7.314,7.353,7.238,7.238,150000.0
2005-02-22 04:03:00,7.265,7.321,7.224,7.259,300000.0
2005-02-22 04:04:00,7.235,7.241,7.235,7.241,100000.0
2005-02-22 04:05:00,7.235,7.318,7.234,7.304,300000.0
2005-02-22 04:07:00,7.303,7.303,7.204,7.243,200000.0
2005-02-22 04:10:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:17:00,7.311,7.311,7.229,7.306,250000.0
2005-02-22 04:18:00,7.245,7.3,7.245,7.293,150000.0
2005-02-22 04:21:00,7.303,7.303,7.22,7.253,200000.0
2005-02-22 04:22:00,7.305,7.305,7.213,7.213,100000.0
2005-02-22 04:25:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:30:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:33:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:37:00,7.313,7.33,7.223,7.255,250000.0
2005-02-22 04:38:00,7.27,7.337,7.236,7.236,250000.0
2005-02-22 04:45:00,7.328,7.328,7.299,7.323,250000.0
2005-02-22 04:46:00,7.36,7.36,7.243,7.347,200000.0
2005-02-22 04:51:00,7.203,7.294,7.203,7.294,100000.0
2005-02-22 04:53:00,7.265,7.308,7.208,7.247,400000.0
2005-02-22 04:55:00,7.291,7.291,7.291,7.291,50000.0
2005-02-22 04:57:00,7.338,7.338,7.313,7.313,100000.0
2005-02-22 04:58:00,7.254,7.346,7.254,7.289,150000.0
2005-02-22 04:59:00,7.305,7.305,7.241,7.241,100000.0
2005-02-22 05:02:00,7.32,7.32,7.215,7.255,200000.0
2005-02-22 05:05:00,7.33,7.33,7.25,7.283,200000.0
2005-02-22 05:07:00,7.315,7.316,7.223,7.316,250000.0
2005-02-22 05:08:00,7.322,7.322,7.269,7.31,350000.0
2005-02-22 05:10:00,7.281,7.283,7.281,7.283,100000.0
2005-02-22 05:11:00,7.315,7.315,7.249,7.249,100000.0
2005-02-22 05:13:00,7.313,7.313,7.214,7.253,200000.0
2005-02-22 05:15:00,7.31,7.31,7.205,7.244,250000.0
2005-02-22 05:16:00,7.308,7.32,7.299,7.32,200000.0
2005-02-22 05:18:00,7.313,7.313,7.214,7.253,200000.0
2005-02-22 05:20:00,7.304,7.304,7.204,7.243,200000.0
2005-02-22 05:22:00,7.332,7.374,7.271,7.29,400000.0
2005-02-22 05:23:00,7.25,7.309,7.25,7.257,150000.0
2005-02-22 05:24:00,7.34,7.379,7.243,7.348,250000.0
2005-02-22 05:25:00,7.264,7.384,7.243,7.248,350000.0
2005-02-22 05:26:00,7.288,7.356,7.288,7.356,200000.0
2005-02-22 05:27:00,7.333,7.382,7.288,7.288,400000.0
2005-02-22 05:28:00,7.327,7.389,7.261,7.279,300000.0
2005-02-22 05:29:00,7.356,7.356,7.231,7.231,150000.0
2005-02-22 05:32:00,7.314,7.314,7.214,7.254,200000.0
2005-02-22 05:34:00,7.365,7.365,7.331,7.331,300000.0
2005-02-22 05:35:00,7.321,7.323,7.321,7.323,100000.0
2005-02-22 05:36:00,7.308,7.308,7.233,7.233,100000.0
2005-02-22 05:37:00,7.333,7.333,7.27,7.27,100000.0
2005-02-22 05:38:00,7.34,7.344,7.255,7.255,150000.0
2005-02-22 05:40:00,7.403,7.403,7.301,7.301,150000.0
2005-02-22 05:41:00,7.345,7.358,7.273,7.291,300000.0
2005-02-22 05:42:00,7.362,7.377,7.285,7.285,300000.0
2005-02-22 05:43:00,7.355,7.382,7.245,7.304,700000.0
2005-02-22 05:44:00,7.318,7.378,7.269,7.269,400000.0
2005-02-22 05:45:00,7.268,7.362,7.228,7.335,400000.0
2005-02-22 05:46:00,7.318,7.383,7.318,7.346,250000.0
2005-02-22 05:48:00,7.325,7.325,7.233,7.269,200000.0
2005-02-22 05:50:00,7.33,7.33,7.253,7.253,100000.0
2005-02-22 05:52:00,7.322,7.363,7.22,7.324,450000.0
2005-02-22 05:53:00,7.236,7.293,7.236,7.293,100000.0
2005-02-22 05:54:00,7.282,7.31,7.267,7.28,300000.0
2005-02-22 05:55:00,7.265,7.331,7.228,7.265,350000.0
2005-02-22 06:00:00,7.297,7.354,7.228,7.241,300000.0
2005-02-22 06:01:00,7.35,7.363,7.35,7.363,100000.0
2005-02-22 06:02:00,7.256,7.383,7.256,7.343,300000.0
2005-02-22 06:06:00,7.264,7.308,7.201,7.201,250000.0
2005-02-22 06:07:00,7.247,7.258,7.227,7.258,200000.0
2005-02-22 06:08:00,7.34,7.349,7.238,7.345,400000.0
2005-02-22 06:10:00,7.289,7.357,7.289,7.342,350000.0
2005-02-22 06:11:00,7.304,7.385,7.304,7.356,200000.0
2005-02-22 06:12:00,7.348,7.348,7.309,7.343,250000.0
2005-02-22 06:14:00,7.344,7.344,7.286,7.287,350000.0
2005-02-22 06:15:00,7.358,7.391,7.281,7.391,400000.0
2005-02-22 06:16:00,7.287,7.367,7.287,7.341,300000.0
2005-02-22 06:19:00,7.341,7.368,7.234,7.368,450000.0
2005-02-22 06:21:00,7.316,7.388,7.316,7.388,200000.0
2005-02-22 06:23:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 06:24:00,7.335,7.335,7.335,7.335,50000.0
2005-02-22 06:26:00,7.338,7.338,7.243,7.243,400000.0
2005-02-22 06:27:00,7.37,7.37,7.313,7.348,150000.0
2005-02-22 06:30:00,7.349,7.349,7.274,7.31,200000.0
2005-02-22 06:32:00,7.382,7.388,7.263,7.358,400000.0
2005-02-22 06:36:00,7.261,7.261,7.261,7.261,50000.0
2005-02-22 06:37:00,7.389,7.389,7.243,7.369,550000.0
2005-02-22 06:39:00,7.349,7.349,7.269,7.303,200000.0
2005-02-22 06:41:00,7.415,7.415,7.348,7.361,300000.0
2005-02-22 06:42:00,7.369,7.369,7.322,7.361,300000.0
2005-02-22 06:43:00,7.398,7.398,7.343,7.343,100000.0
2005-02-22 06:44:00,7.346,7.346,7.277,7.291,200000.0
2005-02-22 06:48:00,7.344,7.344,7.239,7.276,200000.0
2005-02-22 06:49:00,7.262,7.297,7.262,7.275,200000.0
2005-02-22 06:50:00,7.255,7.338,7.254,7.324,300000.0
2005-02-22 06:52:00,7.279,7.367,7.279,7.344,300000.0
2005-02-22 06:54:00,7.401,7.401,7.355,7.355,300000.0
2005-02-22 06:55:00,7.347,7.347,7.347,7.347,100000.0
2005-02-22 06:56:00,7.351,7.353,7.351,7.353,100000.0
2005-02-22 06:58:00,7.292,7.296,7.292,7.296,100000.0
2005-02-22 06:59:00,7.292,7.292,7.292,7.292,50000.0
2005-02-22 07:00:00,7.368,7.368,7.328,7.328,100000.0
2005-02-22 07:01:00,7.332,7.382,7.332,7.382,100000.0
2005-02-22 07:02:00,7.283,7.283,7.283,7.283,50000.0
2005-02-22 07:03:00,7.345,7.427,7.345,7.346,250000.0
2005-02-22 07:04:00,7.388,7.43,7.334,7.348,250000.0
2005-02-22 07:05:00,7.347,7.376,7.342,7.376,150000.0
2005-02-22 07:07:00,7.389,7.418,7.323,7.343,400000.0
2005-02-22 07:08:00,7.295,7.413,7.295,7.355,400000.0
2005-02-22 07:09:00,7.342,7.431,7.328,7.431,450000.0
2005-02-22 07:10:00,7.324,7.388,7.291,7.291,300000.0
2005-02-22 07:12:00,7.345,7.416,7.297,7.416,250000.0
2005-02-22 07:15:00,7.371,7.371,7.362,7.362,100000.0
2005-02-22 07:19:00,7.381,7.381,7.294,7.294,100000.0
2005-02-22 07:20:00,7.384,7.389,7.303,7.389,300000.0
2005-02-22 07:23:00,7.403,7.422,7.403,7.415,150000.0
2005-02-22 07:27:00,7.311,7.311,7.311,7.311,50000.0
2005-02-22 07:28:00,7.287,7.377,7.287,7.332,150000.0
2005-02-22 07:29:00,7.35,7.471,7.341,7.427,350000.0
2005-02-22 07:30:00,7.377,7.418,7.377,7.383,150000.0
2005-02-22 07:31:00,7.388,7.399,7.336,7.395,250000.0
2005-02-22 07:32:00,7.356,7.414,7.325,7.35,300000.0
2005-02-22 07:34:00,7.41,7.41,7.309,7.379,350000.0
2005-02-22 07:35:00,7.351,7.4,7.28,7.4,250000.0
2005-02-22 07:36:00,7.345,7.409,7.341,7.373,500000.0
2005-02-22 07:38:00,7.418,7.418,7.337,7.396,400000.0
2005-02-22 07:39:00,7.416,7.428,7.334,7.428,350000.0
2005-02-22 07:42:00,7.432,7.432,7.328,7.328,100000.0
2005-02-22 07:47:00,7.421,7.45,7.346,7.45,300000.0
2005-02-22 07:48:00,7.392,7.398,7.32,7.397,200000.0
2005-02-22 07:49:00,7.336,7.458,7.336,7.42,400000.0
2005-02-22 07:50:00,7.344,7.428,7.344,7.428,100000.0
2005-02-22 07:51:00,7.339,7.433,7.31,7.433,600000.0
2005-02-22 07:53:00,7.375,7.43,7.332,7.429,300000.0
2005-02-22 07:54:00,7.378,7.378,7.368,7.368,150000.0
2005-02-22 07:57:00,7.334,7.373,7.334,7.373,100000.0
2005-02-22 07:58:00,7.411,7.411,7.411,7.411,50000.0
2005-02-22 07:59:00,7.372,7.372,7.358,7.358,100000.0
2005-02-22 08:00:00,7.422,7.443,7.422,7.443,100000.0
2005-02-22 08:01:00,7.359,7.442,7.309,7.309,350000.0
2005-02-22 08:06:00,7.332,7.414,7.314,7.356,400000.0
2005-02-22 08:07:00,7.428,7.428,7.3,7.402,500000.0
2005-02-22 08:08:00,7.401,7.441,7.324,7.325,650000.0
2005-02-22 08:09:00,7.337,7.396,7.266,7.324,500000.0
2005-02-22 08:10:00,7.421,7.421,7.329,7.329,250000.0
2005-02-22 08:12:00,7.443,7.443,7.344,7.344,100000.0
2005-02-22 08:13:00,7.418,7.418,7.281,7.316,400000.0
2005-02-22 08:18:00,7.389,7.43,7.317,7.399,550000.0
2005-02-22 08:19:00,7.337,7.413,7.337,7.368,250000.0
2005-02-22 08:20:00,7.452,7.452,7.3,7.397,550000.0
2005-02-22 08:21:00,7.344,7.454,7.319,7.368,550000.0
2005-02-22 08:22:00,7.314,7.415,7.306,7.329,350000.0
2005-02-22 08:24:00,7.446,7.446,7.348,7.348,250000.0
2005-02-22 08:25:00,7.353,7.497,7.353,7.442,350000.0
2005-02-22 08:27:00,7.345,7.411,7.345,7.411,250000.0
2005-02-22 08:28:00,7.439,7.47,7.36,7.427,450000.0
2005-02-22 08:29:00,7.354,7.447,7.341,7.421,400000.0
2005-02-22 08:30:00,7.429,7.446,7.358,7.409,400000.0
2005-02-22 08:31:00,7.359,7.45,7.359,7.376,400000.0
2005-02-22 08:33:00,7.424,7.455,7.323,7.421,400000.0
2005-02-22 08:34:00,7.374,7.433,7.339,7.353,300000.0
2005-02-22 08:35:00,7.36,7.425,7.333,7.425,300000.0
2005-02-22 08:36:00,7.415,7.42,7.305,7.355,500000.0
2005-02-22 08:38:00,7.44,7.527,7.356,7.374,650000.0
2005-02-22 08:39:00,7.377,7.413,7.298,7.298,250000.0
2005-02-22 08:41:00,7.403,7.426,7.359,7.359,350000.0
2005-02-22 08:43:00,7.416,7.416,7.39,7.39,100000.0
2005-02-22 08:44:00,7.35,7.402,7.337,7.402,350000.0
2005-02-22 08:45:00,7.433,7.462,7.378,7.378,350000.0
2005-02-22 08:46:00,7.45,7.45,7.312,7.406,500000.0
2005-02-22 08:47:00,7.428,7.442,7.318,7.371,550000.0
2005-02-22 08:49:00,7.453,7.463,7.363,7.408,400000.0
2005-02-22 08:51:00,7.41,7.455,7.363,7.409,350000.0
2005-02-22 08:52:00,7.355,7.476,7.355,7.424,450000.0
2005-02-22 08:54:00,7.449,7.457,7.358,7.358,350000.0
2005-02-22 08:57:00,7.403,7.459,7.333,7.408,550000.0
2005-02-22 08:58:00,7.452,7.452,7.337,7.395,200000.0
2005-02-22 08:59:00,7.442,7.442,7.281,7.381,500000.0
2005-02-22 09:00:00,7.39,7.452,7.28,7.299,550000.0
2005-02-22 09:01:00,7.397,7.397,7.322,7.334,200000.0
2005-02-22 09:02:00,7.318,7.421,7.318,7.363,550000.0
2005-02-22 09:03:00,7.361,7.436,7.323,7.323,300000.0
2005-02-22 09:04:00,7.401,7.442,7.303,7.439,400000.0
2005-02-22 09:05:00,7.383,7.421,7.311,7.419,400000.0
2005-02-22 09:06:00,7.408,7.47,7.354,7.398,350000.0
2005-02-22 09:07:00,7.437,7.437,7.327,7.434,400000.0
2005-02-22 09:09:00,7.327,7.462,7.327,7.354,450000.0
2005-02-22 09:10:00,7.444,7.448,7.33,7.433,350000.0
2005-02-22 09:11:00,7.403,7.403,7.265,7.32,550000.0
2005-02-22 09:12:00,7.413,7.443,7.309,7.332,550000.0
2005-02-22 09:14:00,7.414,7.461,7.362,7.362,500000.0
2005-02-22 09:15:00,7.367,7.435,7.342,7.4,350000.0
2005-02-22 09:17:00,7.443,7.455,7.326,7.422,550000.0
2005-02-22 09:18:00,7.418,7.454,7.341,7.411,400000.0
2005-02-22 09:20:00,7.382,7.472,7.35,7.35,450000.0
2005-02-22 09:21:00,7.395,7.459,7.364,7.459,550000.0
2005-02-22 09:22:00,7.407,7.429,7.352,7.429,250000.0
2005-02-22 09:23:00,7.322,7.404,7.271,7.399,450000.0
2005-02-22 09:24:00,7.317,7.412,7.317,7.373,400000.0
2005-02-22 09:27:00,7.375,7.463,7.34,7.34,250000.0
2005-02-22 09:28:00,7.368,7.435,7.345,7.428,350000.0
2005-02-22 09:30:00,7.362,7.459,7.323,7.459,400000.0
2005-02-22 09:31:00,7.434,7.434,7.348,7.413,400000.0
2005-02-22 09:32:00,7.413,7.466,7.366,7.466,250000.0
2005-02-22 09:34:00,7.427,7.458,7.331,7.431,300000.0
2005-02-22 09:35:00,7.326,7.437,7.326,7.437,350000.0
2005-02-22 09:36:00,7.339,7.421,7.288,7.288,500000.0
2005-02-22 09:37:00,7.387,7.448,7.31,7.418,400000.0
2005-02-22 09:38:00,7.395,7.48,7.342,7.444,450000.0
2005-02-22 09:39:00,7.442,7.442,7.268,7.418,500000.0
2005-02-22 09:40:00,7.356,7.45,7.297,7.3,550000.0
2005-02-22 09:41:00,7.401,7.457,7.342,7.342,350000.0
2005-02-22 09:42:00,7.445,7.489,7.381,7.386,400000.0
2005-02-22 09:43:00,7.473,7.478,7.388,7.462,200000.0
2005-02-22 09:44:00,7.378,7.456,7.335,7.382,350000.0
2005-02-22 09:45:00,7.33,7.451,7.33,7.451,100000.0
2005-02-22 09:46:00,7.39,7.39,7.37,7.37,100000.0
2005-02-22 09:47:00,7.366,7.445,7.358,7.434,300000.0
2005-02-22 09:48:00,7.49,7.511,7.378,7.419,450000.0
2005-02-22 09:49:00,7.439,7.516,7.362,7.378,350000.0
2005-02-22 09:50:00,7.372,7.418,7.307,7.307,500000.0
2005-02-22 09:51:00,7.445,7.48,7.383,7.451,350000.0
2005-02-22 09:52:00,7.479,7.479,7.343,7.435,400000.0
2005-02-22 09:54:00,7.468,7.483,7.346,7.446,350000.0
2005-02-22 09:55:00,7.441,7.484,7.366,7.388,400000.0
2005-02-22 09:56:00,7.371,7.471,7.328,7.471,400000.0
2005-02-22 09:57:00,7.396,7.478,7.358,7.462,500000.0
2005-02-22 09:58:00,7.395,7.473,7.374,7.437,400000.0
2005-02-22 09:59:00,7.414,7.5,7.366,7.497,450000.0
2005-02-22 10:00:00,7.474,7.474,7.36,7.463,550000.0
2005-02-22 10:01:00,7.437,7.494,7.361,7.45,500000.0
2005-02-22 10:02:00,7.353,7.472,7.353,7.418,350000.0
2005-02-22 10:03:00,7.441,7.499,7.375,7.387,400000.0
2005-02-22 10:04:00,7.451,7.473,7.382,7.409,400000.0
2005-02-22 10:06:00,7.414,7.489,7.349,7.489,450000.0
2005-02-22 10:07:00,7.436,7.456,7.349,7.383,400000.0
2005-02-22 10:08:00,7.493,7.494,7.37,7.494,300000.0
2005-02-22 10:10:00,7.467,7.481,7.364,7.481,550000.0
2005-02-22 10:11:00,7.488,7.489,7.361,7.361,500000.0
2005-02-22 10:12:00,7.461,7.461,7.329,7.409,350000.0
2005-02-22 10:13:00,7.392,7.461,7.333,7.354,500000.0
2005-02-22 10:14:00,7.434,7.48,7.392,7.392,200000.0
2005-02-22 10:15:00,7.483,7.483,7.371,7.434,350000.0
2005-02-22 10:16:00,7.343,7.482,7.343,7.443,400000.0
2005-02-22 10:17:00,7.411,7.443,7.348,7.361,400000.0
2005-02-22 10:19:00,7.369,7.464,7.331,7.404,400000.0
2005-02-22 10:20:00,7.359,7.412,7.33,7.333,550000.0
2005-02-22 10:21:00,7.433,7.479,7.419,7.461,400000.0
2005-02-22 10:22:00,7.337,7.468,7.337,7.391,400000.0
2005-02-22 10:23:00,7.438,7.452,7.294,7.421,450000.0
2005-02-22 10:24:00,7.461,7.461,7.296,7.438,900000.0
2005-02-22 10:25:00,7.32,7.462,7.32,7.399,700000.0
2005-02-22 10:26:00,7.449,7.497,7.385,7.385,350000.0
2005-02-22 10:27:00,7.452,7.478,7.376,7.478,450000.0
2005-02-22 10:29:00,7.471,7.471,7.328,7.441,900000.0
2005-02-22 10:30:00,7.329,7.407,7.261,7.343,400000.0
2005-02-22 10:31:00,7.341,7.435,7.341,7.387,350000.0
2005-02-22 10:32:00,7.392,7.441,7.311,7.432,700000.0
2005-02-22 10:34:00,7.466,7.466,7.32,7.415,500000.0
2005-02-22 10:36:00,7.373,7.474,7.351,7.355,500000.0
2005-02-22 10:38:00,7.365,7.544,7.365,7.467,400000.0
2005-02-22 10:39:00,7.43,7.464,7.32,7.32,650000.0
2005-02-22 10:40:00,7.428,7.443,7.327,7.443,550000.0
2005-02-22 10:41:00,7.416,7.416,7.302,7.302,350000.0
2005-02-22 10:42:00,7.394,7.449,7.303,7.414,750000.0
2005-02-22 10:43:00,7.424,7.47,7.328,7.345,400000.0
2005-02-22 10:44:00,7.435,7.472,7.346,7.435,900000.0
2005-02-22 10:47:00,7.436,7.473,7.336,7.336,350000.0
2005-02-22 10:48:00,7.395,7.498,7.358,7.467,450000.0
2005-02-22 10:50:00,7.42,7.476,7.36,7.36,800000.0
2005-02-22 10:51:00,7.429,7.468,7.321,7.453,550000.0
2005-02-22 10:52:00,7.444,7.479,7.328,7.442,950000.0
2005-02-22 10:53:00,7.429,7.484,7.348,7.397,500000.0
2005-02-22 10:55:00,7.435,7.46,7.336,7.417,800000.0
2005-02-22 10:57:00,7.402,7.416,7.267,7.391,450000.0
2005-02-22 10:58:00,7.325,7.409,7.267,7.367,350000.0
2005-02-22 11:00:00,7.368,7.454,7.317,7.348,350000.0
2005-02-22 11:02:00,7.436,7.436,7.291,7.362,400000.0
2005-02-22 11:04:00,7.452,7.469,7.356,7.467,400000.0
2005-02-22 11:06:00,7.453,7.529,7.375,7.375,350000.0
2005-02-22 11:07:00,7.43,7.464,7.361,7.455,450000.0
2005-02-22 11:08:00,7.39,7.527,7.383,7.482,350000.0
2005-02-22 11:11:00,7.445,7.479,7.35,7.447,350000.0
2005-02-22 11:13:00,7.463,7.501,7.368,7.501,500000.0
2005-02-22 11:14:00,7.396,7.486,7.359,7.486,400000.0
2005-02-22 11:15:00,7.397,7.515,7.397,7.424,400000.0
2005-02-22 11:17:00,7.477,7.477,7.349,7.436,350000.0
2005-02-22 11:18:00,7.343,7.382,7.337,7.379,350000.0
2005-02-22 11:20:00,7.407,7.435,7.313,7.36,400000.0
2005-02-22 11:21:00,7.446,7.446,7.318,7.426,450000.0
2005-02-22 11:23:00,7.343,7.478,7.343,7.366,500000.0
2005-02-22 11:25:00,7.365,7.484,7.355,7.369,550000.0
2005-02-22 11:26:00,7.468,7.488,7.376,7.488,400000.0
2005-02-22 11:27:00,7.381,7.49,7.381,7.49,500000.0
2005-02-22 11:29:00,7.399,7.487,7.379,7.409,500000.0
2005-02-22 11:30:00,7.468,7.523,7.386,7.386,500000.0
2005-02-22 11:31:00,7.464,7.493,7.386,7.448,350000.0
2005-02-22 11:33:00,7.353,7.476,7.353,7.429,350000.0
2005-02-22 11:37:00,7.387,7.489,7.34,7.44,400000.0
2005-02-22 11:43:00,7.46,7.468,7.351,7.468,350000.0
2005-02-22 11:44:00,7.478,7.489,7.366,7.456,450000.0
2005-02-22 11:45:00,7.388,7.48,7.388,7.457,550000.0
2005-02-22 11:50:00,7.423,7.474,7.354,7.474,350000.0
2005-02-22 11:55:00,7.431,7.489,7.371,7.476,350000.0
2005-02-22 11:56:00,7.41,7.481,7.404,7.409,350000.0
2005-02-22 11:57:00,7.475,7.484,7.374,7.449,450000.0
2005-02-22 11:59:00,7.427,7.451,7.333,7.39,450000.0
2005-02-22 12:00:00,7.436,7.467,7.359,7.359,350000.0
2005-02-22 12:01:00,7.492,7.504,7.42,7.42,500000.0
2005-02-22 12:02:00,7.486,7.504,7.382,7.382,400000.0
2005-02-22 12:03:00,7.389,7.508,7.389,7.444,550000.0
2005-02-22 12:04:00,7.415,7.522,7.396,7.396,350000.0
2005-02-22 12:05:00,7.46,7.489,7.361,7.404,350000.0
2005-02-22 12:06:00,7.472,7.486,7.417,7.486,350000.0
2005-02-22 12:07:00,7.478,7.478,7.31,7.396,450000.0
2005-02-22 12:08:00,7.428,7.441,7.318,7.441,450000.0
2005-02-22 12:09:00,7.328,7.402,7.328,7.389,350000.0
2005-02-22 12:10:00,7.458,7.486,7.386,7.433,400000.0
2005-02-22 12:13:00,7.455,7.512,7.395,7.457,400000.0
2005-02-22 12:14:00,7.484,7.534,7.397,7.402,550000.0
2005-02-22 12:15:00,7.422,7.495,7.378,7.413,400000.0
2005-02-22 12:18:00,7.472,7.472,7.386,7.386,450000.0
2005-02-22 12:19:00,7.42,7.49,7.358,7.382,450000.0
2005-02-22 12:20:00,7.42,7.504,7.36,7.418,500000.0
2005-02-22 12:21:00,7.469,7.504,7.384,7.468,500000.0
2005-02-22 12:22:00,7.517,7.517,7.413,7.485,400000.0
2005-02-22 12:23:00,7.506,7.506,7.371,7.392,400000.0
2005-02-22 12:24:00,7.513,7.513,7.391,7.475,600000.0
2005-02-22 12:25:00,7.507,7.507,7.404,7.482,450000.0
2005-02-22 12:26:00,7.481,7.481,7.366,7.421,450000.0
2005-02-22 12:27:00,7.478,7.511,7.396,7.485,550000.0
2005-02-22 12:29:00,7.474,7.514,7.368,7.378,500000.0
2005-02-22 12:31:00,7.474,7.474,7.399,7.452,350000.0
2005-02-22 12:34:00,7.363,7.482,7.363,7.372,450000.0
2005-02-22 12:35:00,7.498,7.498,7.366,7.366,350000.0
2005-02-22 12:36:00,7.504,7.504,7.378,7.382,350000.0
2005-02-22 12:38:00,7.433,7.433,7.308,7.376,450000.0
2005-02-22 12:39:00,7.414,7.465,7.321,7.417,450000.0
2005-02-22 12:40:00,7.403,7.473,7.343,7.411,450000.0
2005-02-22 12:41:00,7.451,7.488,7.368,7.488,450000.0
2005-02-22 12:42:00,7.379,7.504,7.379,7.463,550000.0
2005-02-22 12:44:00,7.461,7.534,7.406,7.408,450000.0
2005-02-22 12:45:00,7.446,7.495,7.378,7.43,400000.0
2005-02-22 12:46:00,7.386,7.505,7.377,7.377,500000.0
2005-02-22 12:47:00,7.423,7.512,7.369,7.433,350000.0
2005-02-22 12:48:00,7.404,7.506,7.378,7.481,550000.0
2005-02-22 12:49:00,7.428,7.511,7.402,7.412,450000.0
2005-02-22 12:50:00,7.447,7.514,7.399,7.407,400000.0
2005-02-22 12:51:00,7.387,7.507,7.38,7.502,500000.0
2005-02-22 12:52:00,7.422,7.506,7.401,7.49,500000.0
2005-02-22 12:53:00,7.398,7.499,7.398,7.486,500000.0
2005-02-22 12:54:00,7.5,7.507,7.393,7.451,450000.0
2005-02-22 12:55:00,7.451,7.522,7.418,7.522,450000.0
2005-02-22 12:56:00,7.489,7.523,7.406,7.418,450000.0
2005-02-22 12:57:00,7.45,7.475,7.358,7.358,400000.0
2005-02-22 12:58:00,7.423,7.512,7.378,7.397,400000.0
2005-02-22 12:59:00,7.445,7.479,7.373,7.479,450000.0
2005-02-22 13:03:00,7.433,7.506,7.378,7.378,450000.0
2005-02-22 13:09:00,7.512,7.512,7.397,7.399,450000.0
2005-02-22 13:15:00,7.433,7.52,7.377,7.455,400000.0
2005-02-22 13:21:00,7.367,7.469,7.341,7.341,350000.0
2005-02-22 13:22:00,7.372,7.445,7.36,7.393,400000.0
2005-02-22 13:25:00,7.492,7.513,7.429,7.513,350000.0
2005-02-22 13:29:00,7.494,7.499,7.351,7.461,350000.0
2005-02-22 13:31:00,7.359,7.468,7.359,7.466,450000.0
2005-02-22 13:32:00,7.408,7.473,7.349,7.349,500000.0
2005-02-22 13:34:00,7.343,7.486,7.343,7.387,350000.0
2005-02-22 13:36:00,7.436,7.513,7.379,7.471,450000.0
2005-02-22 13:37:00,7.401,7.488,7.401,7.47,350000.0
2005-02-22 13:38:00,7.422,7.499,7.377,7.499,400000.0
2005-02-22 13:39:00,7.462,7.501,7.387,7.464,500000.0
2005-02-22 13:42:00,7.483,7.483,7.383,7.461,350000.0
2005-02-22 13:43:00,7.484,7.504,7.369,7.473,500000.0
2005-02-22 13:45:00,7.394,7.504,7.367,7.481,400000.0
2005-02-22 13:46:00,7.424,7.501,7.391,7.442,450000.0
2005-02-22 13:50:00,7.417,7.454,7.379,7.454,450000.0
2005-02-22 13:52:00,7.507,7.507,7.377,7.477,350000.0
2005-02-22 13:55:00,7.455,7.498,7.424,7.457,350000.0
2005-02-22 13:56:00,7.483,7.501,7.358,7.358,400000.0
2005-02-22 14:00:00,7.457,7.476,7.368,7.418,350000.0
2005-02-22 14:01:00,7.441,7.503,7.37,7.503,400000.0
2005-02-22 14:02:00,7.512,7.512,7.381,7.456,350000.0
2005-02-22 14:03:00,7.486,7.486,7.398,7.474,350000.0
2005-02-22 14:04:00,7.406,7.525,7.406,7.525,350000.0
2005-02-22 14:05:00,7.503,7.503,7.503,7.503,50000.0
2005-02-22 14:06:00,7.505,7.518,7.412,7.498,350000.0
2005-02-22 14:07:00,7.483,7.52,7.398,7.488,400000.0
2005-02-22 14:08:00,7.471,7.525,7.421,7.468,400000.0
2005-02-22 14:09:00,7.38,7.543,7.38,7.432,550000.0
2005-02-22 14:10:00,7.388,7.493,7.388,7.433,350000.0
2005-02-22 14:11:00,7.45,7.501,7.421,7.501,400000.0
2005-02-22 14:12:00,7.515,7.523,7.482,7.522,450000.0
2005-02-22 14:14:00,7.408,7.518,7.389,7.436,500000.0
2005-02-22 14:15:00,7.381,7.521,7.381,7.428,500000.0
2005-02-22 14:18:00,7.476,7.541,7.436,7.526,400000.0
2005-02-22 14:19:00,7.48,7.511,7.378,7.501,500000.0
2005-02-22 14:23:00,7.435,7.519,7.434,7.455,400000.0
2005-02-22 14:24:00,7.518,7.523,7.437,7.515,400000.0
2005-02-22 14:25:00,7.433,7.49,7.414,7.428,350000.0
2005-02-22 14:26:00,7.446,7.512,7.395,7.446,350000.0
2005-02-22 14:27:00,7.46,7.519,7.381,7.519,400000.0
2005-02-22 14:28:00,7.489,7.504,7.407,7.459,400000.0
2005-02-22 14:29:00,7.46,7.515,7.384,7.479,350000.0
2005-02-22 14:31:00,7.433,7.559,7.42,7.499,400000.0
2005-02-22 14:32:00,7.473,7.5,7.401,7.433,500000.0
2005-02-22 14:33:00,7.506,7.513,7.376,7.428,300000.0
2005-02-22 14:35:00,7.482,7.498,7.428,7.428,350000.0
2005-02-22 14:36:00,7.481,7.498,7.393,7.498,400000.0
2005-02-22 14:37:00,7.414,7.506,7.369,7.506,550000.0
2005-02-22 14:38:00,7.465,7.507,7.423,7.478,400000.0
2005-02-22 14:39:00,7.483,7.509,7.373,7.395,500000.0
2005-02-22 14:41:00,7.402,7.508,7.402,7.473,550000.0
2005-02-22 14:45:00,7.455,7.511,7.427,7.474,400000.0
2005-02-22 14:48:00,7.456,7.5,7.4,7.478,400000.0
2005-02-22 14:49:00,7.478,7.478,7.303,7.338,500000.0
2005-02-22 14:50:00,7.405,7.516,7.371,7.371,400000.0
2005-02-22 14:54:00,7.351,7.492,7.351,7.395,550000.0
2005-02-22 14:57:00,7.489,7.493,7.394,7.482,450000.0
2005-02-22 14:58:00,7.422,7.497,7.382,7.445,400000.0
2005-02-22 15:00:00,7.363,7.484,7.363,7.394,450000.0
2005-02-22 15:04:00,7.401,7.483,7.353,7.372,550000.0
2005-02-22 15:07:00,7.368,7.479,7.349,7.449,350000.0
2005-02-22 15:08:00,7.364,7.543,7.364,7.439,500000.0
2005-02-22 15:13:00,7.451,7.48,7.372,7.48,400000.0
2005-02-22 15:14:00,7.466,7.466,7.466,7.466,50000.0
2005-02-22 15:15:00,7.349,7.466,7.345,7.414,400000.0
2005-02-22 15:19:00,7.431,7.488,7.401,7.45,450000.0
2005-02-22 15:20:00,7.399,7.473,7.355,7.473,400000.0
2005-02-22 15:21:00,7.454,7.499,7.381,7.499,250000.0
2005-02-22 15:23:00,7.43,7.516,7.43,7.483,400000.0
2005-02-22 15:24:00,7.487,7.528,7.419,7.489,350000.0
2005-02-22 15:25:00,7.455,7.483,7.361,7.431,350000.0
2005-02-22 15:26:00,7.371,7.467,7.368,7.368,550000.0
2005-02-22 15:27:00,7.383,7.486,7.373,7.403,350000.0
2005-02-22 15:28:00,7.378,7.49,7.378,7.437,350000.0
2005-02-22 15:29:00,7.406,7.48,7.406,7.48,100000.0
2005-02-22 15:30:00,7.445,7.475,7.358,7.402,450000.0
2005-02-22 15:31:00,7.41,7.522,7.389,7.389,500000.0
2005-02-22 15:32:00,7.392,7.466,7.357,7.442,450000.0
2005-02-22 15:33:00,7.416,7.416,7.33,7.415,400000.0
2005-02-22 15:34:00,7.319,7.469,7.319,7.319,400000.0
2005-02-22 15:35:00,7.385,7.441,7.356,7.385,400000.0
2005-02-22 15:36:00,7.396,7.448,7.319,7.448,550000.0
2005-02-22 15:37:00,7.352,7.467,7.343,7.424,400000.0
2005-02-22 15:38:00,7.393,7.479,7.375,7.378,450000.0
2005-02-22 15:39:00,7.367,7.45,7.345,7.425,300000.0
2005-02-22 15:40:00,7.341,7.453,7.341,7.347,450000.0
2005-02-22 15:41:00,7.319,7.448,7.319,7.425,400000.0
2005-02-22 15:42:00,7.447,7.447,7.353,7.372,350000.0
2005-02-22 15:43:00,7.392,7.444,7.338,7.338,450000.0
2005-02-22 15:44:00,7.45,7.474,7.373,7.458,350000.0
2005-02-22 15:45:00,7.463,7.463,7.354,7.446,450000.0
2005-02-22 15:46:00,7.357,7.467,7.344,7.365,400000.0
2005-02-22 15:47:00,7.42,7.42,7.278,7.314,550000.0
2005-02-22 15:48:00,7.365,7.452,7.351,7.355,350000.0
2005-02-22 15:49:00,7.412,7.458,7.387,7.458,350000.0
2005-02-22 15:50:00,7.386,7.5,7.379,7.47,550000.0
2005-02-22 15:51:00,7.435,7.476,7.349,7.356,350000.0
2005-02-22 15:52:00,7.333,7.487,7.32,7.343,350000.0
2005-02-22 15:53:00,7.438,7.471,7.361,7.427,500000.0
2005-02-22 15:54:00,7.447,7.459,7.403,7.459,450000.0
2005-02-22 15:55:00,7.323,7.425,7.323,7.425,500000.0
2005-02-22 15:56:00,7.293,7.416,7.293,7.389,450000.0
2005-02-22 15:57:00,7.391,7.434,7.355,7.383,450000.0
2005-02-22 15:59:00,7.482,7.512,7.403,7.414,450000.0
2005-02-22 16:00:00,7.433,7.471,7.326,7.43,500000.0
2005-02-22 16:01:00,7.446,7.446,7.329,7.329,400000.0
2005-02-22 16:02:00,7.345,7.476,7.337,7.411,550000.0
2005-02-22 16:03:00,7.468,7.471,7.353,7.413,450000.0
2005-02-22 16:04:00,7.333,7.463,7.331,7.428,550000.0
2005-02-22 16:05:00,7.388,7.388,7.388,7.388,50000.0
2005-02-22 16:06:00,7.361,7.458,7.322,7.428,350000.0
2005-02-22 16:07:00,7.383,7.518,7.379,7.379,500000.0
2005-02-22 16:08:00,7.356,7.479,7.356,7.408,550000.0
2005-02-22 16:09:00,7.34,7.456,7.287,7.456,350000.0
2005-02-22 16:10:00,7.454,7.463,7.364,7.463,500000.0
2005-02-22 16:11:00,7.326,7.487,7.324,7.324,500000.0
2005-02-22 16:12:00,7.396,7.446,7.368,7.4,350000.0
2005-02-22 16:13:00,7.377,7.476,7.339,7.476,450000.0
2005-02-22 16:14:00,7.474,7.474,7.32,7.395,500000.0
2005-02-22 16:15:00,7.48,7.492,7.354,7.354,350000.0
2005-02-22 16:16:00,7.424,7.489,7.371,7.457,550000.0
2005-02-22 16:17:00,7.443,7.443,7.342,7.342,350000.0
2005-02-22 16:18:00,7.486,7.492,7.368,7.461,400000.0
2005-02-22 16:19:00,7.456,7.49,7.357,7.451,400000.0
2005-02-22 16:20:00,7.489,7.492,7.381,7.381,550000.0
2005-02-22 16:21:00,7.397,7.482,7.348,7.448,500000.0
2005-02-22 16:22:00,7.467,7.491,7.401,7.434,450000.0
2005-02-22 16:23:00,7.397,7.484,7.362,7.362,400000.0
2005-02-22 16:24:00,7.442,7.49,7.343,7.49,550000.0
2005-02-22 16:25:00,7.465,7.493,7.404,7.493,350000.0
2005-02-22 16:26:00,7.445,7.449,7.331,7.338,550000.0
2005-02-22 16:27:00,7.43,7.495,7.372,7.467,250000.0
2005-02-22 16:28:00,7.46,7.5,7.411,7.5,400000.0
2005-02-22 16:29:00,7.473,7.473,7.352,7.352,150000.0
2005-02-22 16:30:00,7.384,7.482,7.356,7.447,550000.0
2005-02-22 16:31:00,7.398,7.481,7.357,7.41,400000.0
2005-02-22 16:32:00,7.391,7.488,7.366,7.467,200000.0
2005-02-22 16:33:00,7.378,7.502,7.378,7.418,350000.0
2005-02-22 16:34:00,7.452,7.515,7.41,7.501,350000.0
2005-02-22 16:35:00,7.411,7.507,7.36,7.394,500000.0
2005-02-22 16:37:00,7.49,7.49,7.385,7.403,500000.0
2005-02-22 16:38:00,7.338,7.503,7.338,7.366,450000.0
2005-02-22 16:39:00,7.403,7.479,7.386,7.47,500000.0
2005-02-22 16:40:00,7.437,7.437,7.352,7.426,400000.0
2005-02-22 16:41:00,7.367,7.451,7.367,7.373,350000.0
2005-02-22 16:44:00,7.48,7.48,7.346,7.346,400000.0
2005-02-22 16:45:00,7.348,7.434,7.348,7.397,400000.0
2005-02-22 16:47:00,7.374,7.495,7.345,7.376,600000.0
2005-02-22 16:49:00,7.432,7.473,7.348,7.348,450000.0
2005-02-22 16:50:00,7.429,7.429,7.39,7.402,150000.0
2005-02-22 16:51:00,7.45,7.45,7.309,7.327,400000.0
2005-02-22 16:52:00,7.398,7.508,7.398,7.487,450000.0
2005-02-22 16:53:00,7.383,7.48,7.356,7.393,350000.0
2005-02-22 16:54:00,7.374,7.485,7.355,7.359,450000.0
2005-02-22 16:55:00,7.43,7.461,7.338,7.382,550000.0
2005-02-22 16:56:00,7.383,7.477,7.356,7.357,400000.0
2005-02-22 16:57:00,7.357,7.467,7.357,7.362,300000.0
2005-02-22 16:58:00,7.356,7.461,7.351,7.415,500000.0
2005-02-22 16:59:00,7.378,7.464,7.362,7.371,400000.0
2005-02-22 17:00:00,7.472,7.472,7.355,7.355,350000.0
2005-02-22 17:01:00,7.398,7.482,7.363,7.385,500000.0
2005-02-22 17:02:00,7.37,7.433,7.353,7.413,400000.0
2005-02-22 17:03:00,7.399,7.484,7.372,7.432,500000.0
2005-02-22 17:04:00,7.393,7.494,7.365,7.422,350000.0
2005-02-22 17:05:00,7.448,7.448,7.296,7.397,400000.0
2005-02-22 17:06:00,7.446,7.452,7.324,7.409,350000.0
2005-02-22 17:07:00,7.412,7.439,7.317,7.372,500000.0
2005-02-22 17:08:00,7.293,7.419,7.285,7.356,500000.0
2005-02-22 17:09:00,7.408,7.441,7.309,7.359,300000.0
2005-02-22 17:10:00,7.42,7.459,7.357,7.426,350000.0
2005-02-22 17:11:00,7.436,7.436,7.264,7.316,400000.0
2005-02-22 17:12:00,7.404,7.424,7.329,7.358,400000.0
2005-02-22 17:13:00,7.415,7.449,7.315,7.446,450000.0
2005-02-22 17:15:00,7.346,7.455,7.31,7.376,350000.0
2005-02-22 17:16:00,7.432,7.432,7.321,7.388,450000.0
2005-02-22 17:17:00,7.379,7.442,7.379,7.434,150000.0
2005-02-22 17:18:00,7.375,7.422,7.327,7.422,350000.0
2005-02-22 17:19:00,7.318,7.441,7.318,7.408,450000.0
2005-02-22 17:20:00,7.373,7.407,7.274,7.304,350000.0
2005-02-22 17:21:00,7.343,7.397,7.337,7.342,250000.0
2005-02-22 17:22:00,7.394,7.394,7.294,7.385,350000.0
2005-02-22 17:23:00,7.295,7.381,7.267,7.381,550000.0
2005-02-22 17:24:00,7.399,7.404,7.307,7.323,350000.0
2005-02-22 17:25:00,7.401,7.431,7.321,7.431,400000.0
2005-02-22 17:28:00,7.375,7.458,7.31,7.31,550000.0
2005-02-22 17:29:00,7.316,7.443,7.316,7.439,500000.0
2005-02-22 17:30:00,7.331,7.483,7.331,7.455,450000.0
2005-02-22 17:31:00,7.383,7.44,7.323,7.401,600000.0
2005-02-22 17:33:00,7.383,7.416,7.302,7.416,400000.0
2005-02-22 17:37:00,7.451,7.474,7.345,7.409,550000.0
2005-02-22 17:39:00,7.389,7.389,7.264,7.314,350000.0
2005-02-22 17:40:00,7.322,7.425,7.322,7.413,500000.0
2005-02-22 17:42:00,7.331,7.469,7.331,7.423,500000.0
2005-02-22 17:43:00,7.443,7.444,7.299,7.33,400000.0
2005-02-22 17:44:00,7.418,7.441,7.336,7.404,450000.0
2005-02-22 17:45:00,7.345,7.454,7.34,7.363,550000.0
2005-02-22 17:46:00,7.417,7.446,7.325,7.446,400000.0
2005-02-22 17:47:00,7.415,7.434,7.313,7.364,400000.0
2005-02-22 17:48:00,7.431,7.445,7.344,7.445,400000.0
2005-02-22 17:49:00,7.397,7.43,7.356,7.414,350000.0
2005-02-22 17:50:00,7.425,7.425,7.324,7.325,550000.0
2005-02-22 17:51:00,7.368,7.448,7.307,7.358,550000.0
2005-02-22 17:52:00,7.42,7.476,7.327,7.327,350000.0
2005-02-22 17:53:00,7.399,7.444,7.363,7.363,500000.0
2005-02-22 17:55:00,7.368,7.497,7.368,7.423,350000.0
2005-02-22 17:56:00,7.299,7.425,7.289,7.364,400000.0
2005-02-22 17:57:00,7.432,7.458,7.372,7.417,400000.0
2005-02-22 17:59:00,7.333,7.452,7.329,7.452,350000.0
2005-02-22 18:00:00,7.339,7.441,7.327,7.428,350000.0
2005-02-22 18:01:00,7.411,7.447,7.315,7.381,450000.0
2005-02-22 18:03:00,7.399,7.426,7.367,7.408,350000.0
2005-02-22 18:04:00,7.459,7.459,7.325,7.384,400000.0
2005-02-22 18:05:00,7.34,7.454,7.302,7.454,550000.0
2005-02-22 18:06:00,7.413,7.429,7.305,7.305,450000.0
2005-02-22 18:07:00,7.451,7.451,7.313,7.434,400000.0
2005-02-22 18:08:00,7.313,7.405,7.313,7.392,350000.0
2005-02-22 18:09:00,7.384,7.453,7.342,7.342,200000.0
2005-02-22 18:10:00,7.439,7.439,7.37,7.399,200000.0
2005-02-22 18:11:00,7.351,7.44,7.304,7.426,450000.0
2005-02-22 18:12:00,7.454,7.454,7.445,7.445,100000.0
2005-02-22 18:14:00,7.389,7.513,7.389,7.461,400000.0
2005-02-22 18:15:00,7.36,7.468,7.36,7.468,100000.0
2005-02-22 18:16:00,7.332,7.504,7.332,7.371,400000.0
2005-02-22 18:17:00,7.451,7.486,7.365,7.365,350000.0
2005-02-22 18:18:00,7.455,7.549,7.373,7.373,500000.0
2005-02-22 18:19:00,7.457,7.485,7.404,7.443,400000.0
2005-02-22 18:20:00,7.398,7.495,7.364,7.445,400000.0
2005-02-22 18:21:00,7.387,7.461,7.343,7.432,550000.0
2005-02-22 18:23:00,7.463,7.477,7.392,7.474,400000.0
2005-02-22 18:24:00,7.449,7.452,7.339,7.452,400000.0
2005-02-22 18:25:00,7.387,7.467,7.348,7.379,500000.0
2005-02-22 18:26:00,7.387,7.464,7.335,7.464,550000.0
2005-02-22 18:27:00,7.429,7.429,7.407,7.407,100000.0
2005-02-22 18:28:00,7.458,7.458,7.353,7.458,350000.0
2005-02-22 18:29:00,7.419,7.491,7.408,7.491,350000.0
2005-02-22 18:30:00,7.445,7.487,7.35,7.424,450000.0
2005-02-22 18:31:00,7.452,7.465,7.374,7.449,350000.0
2005-02-22 18:33:00,7.453,7.481,7.379,7.381,300000.0
2005-02-22 18:34:00,7.458,7.494,7.385,7.491,400000.0
2005-02-22 18:37:00,7.409,7.489,7.394,7.443,500000.0
2005-02-22 18:40:00,7.456,7.463,7.34,7.408,250000.0
2005-02-22 18:41:00,7.394,7.458,7.373,7.441,500000.0
2005-02-22 18:42:00,7.411,7.489,7.364,7.394,550000.0
2005-02-22 18:46:00,7.391,7.499,7.391,7.499,350000.0
2005-02-22 18:47:00,7.347,7.481,7.347,7.444,400000.0
2005-02-22 18:48:00,7.39,7.485,7.39,7.454,200000.0
2005-02-22 18:49:00,7.411,7.411,7.387,7.387,100000.0
2005-02-22 18:50:00,7.417,7.504,7.401,7.42,200000.0
2005-02-22 18:54:00,7.373,7.453,7.373,7.443,300000.0
2005-02-22 18:55:00,7.399,7.501,7.377,7.446,450000.0
2005-02-22 18:56:00,7.458,7.458,7.458,7.458,50000.0
2005-02-22 18:58:00,7.48,7.488,7.407,7.461,350000.0
2005-02-22 18:59:00,7.416,7.472,7.416,7.446,450000.0
2005-02-22 19:00:00,7.424,7.501,7.367,7.501,350000.0
2005-02-22 19:01:00,7.411,7.472,7.383,7.443,500000.0
2005-02-22 19:03:00,7.464,7.464,7.378,7.381,350000.0
2005-02-22 19:04:00,7.431,7.476,7.395,7.395,300000.0
2005-02-22 19:05:00,7.398,7.398,7.398,7.398,50000.0
2005-02-22 19:07:00,7.433,7.447,7.349,7.396,400000.0
2005-02-22 19:09:00,7.345,7.5,7.325,7.446,500000.0
2005-02-22 19:10:00,7.369,7.422,7.369,7.422,100000.0
2005-02-22 19:12:00,7.396,7.508,7.396,7.484,350000.0
2005-02-22 19:13:00,7.433,7.509,7.371,7.371,350000.0
2005-02-22 19:14:00,7.405,7.527,7.39,7.489,400000.0
2005-02-22 19:15:00,7.418,7.504,7.418,7.504,500000.0
2005-02-22 19:18:00,7.378,7.501,7.378,7.457,350000.0
2005-02-22 19:19:00,7.481,7.509,7.372,7.509,400000.0
2005-02-22 19:21:00,7.488,7.488,7.414,7.474,250000.0
2005-02-22 19:22:00,7.485,7.552,7.397,7.42,400000.0
2005-02-22 19:25:00,7.371,7.477,7.371,7.418,250000.0
2005-02-22 19:26:00,7.413,7.413,7.379,7.379,100000.0
2005-02-22 19:28:00,7.415,7.451,7.415,7.416,150000.0
2005-02-22 19:29:00,7.462,7.491,7.397,7.491,200000.0
2005-02-22 19:30:00,7.508,7.508,7.373,7.397,450000.0
2005-02-22 19:31:00,7.429,7.448,7.429,7.432,150000.0
2005-02-22 19:32:00,7.442,7.516,7.398,7.42,400000.0
2005-02-22 19:33:00,7.435,7.471,7.394,7.394,200000.0
2005-02-22 19:34:00,7.504,7.504,7.363,7.363,100000.0
2005-02-22 19:35:00,7.403,7.448,7.399,7.448,150000.0
2005-02-22 19:36:00,7.423,7.477,7.376,7.376,250000.0
2005-02-22 19:37:00,7.397,7.397,7.397,7.397,50000.0
2005-02-22 19:39:00,7.475,7.475,7.383,7.419,200000.0
2005-02-22 19:42:00,7.484,7.484,7.4,7.433,200000.0
2005-02-22 19:43:00,7.409,7.472,7.408,7.472,150000.0
2005-02-22 19:44:00,7.385,7.479,7.373,7.469,300000.0
2005-02-22 19:45:00,7.4,7.519,7.4,7.519,100000.0
2005-02-22 19:47:00,7.468,7.47,7.376,7.416,350000.0
2005-02-22 19:48:00,7.464,7.483,7.389,7.483,150000.0
2005-02-22 19:49:00,7.405,7.512,7.404,7.512,350000.0
2005-02-22 19:50:00,7.51,7.51,7.38,7.507,250000.0
2005-02-22 19:51:00,7.514,7.514,7.39,7.39,150000.0
2005-02-22 19:53:00,7.431,7.511,7.388,7.486,300000.0
2005-02-22 19:54:00,7.469,7.515,7.43,7.465,300000.0
2005-02-22 19:55:00,7.368,7.498,7.368,7.404,450000.0
2005-02-22 19:56:00,7.384,7.491,7.384,7.453,300000.0
2005-02-22 19:57:00,7.386,7.539,7.386,7.448,300000.0
2005-02-22 19:58:00,7.418,7.418,7.363,7.363,250000.0
2005-02-22 19:59:00,7.467,7.498,7.467,7.498,100000.0
2005-02-22 20:00:00,7.499,7.499,7.387,7.482,200000.0
2005-02-22 20:01:00,7.416,7.47,7.36,7.47,400000.0
2005-02-22 20:02:00,7.428,7.522,7.425,7.494,300000.0
2005-02-22 20:03:00,7.445,7.445,7.418,7.418,100000.0
2005-02-22 20:04:00,7.366,7.436,7.351,7.391,250000.0
2005-02-22 20:05:00,7.475,7.501,7.386,7.497,400000.0
2005-02-22 20:06:00,7.386,7.386,7.366,7.366,100000.0
2005-02-22 20:07:00,7.427,7.44,7.345,7.414,250000.0
2005-02-22 20:08:00,7.449,7.467,7.358,7.42,300000.0
2005-02-22 20:09:00,7.382,7.421,7.331,7.421,250000.0
2005-02-22 20:10:00,7.353,7.422,7.332,7.41,200000.0
2005-02-22 20:11:00,7.372,7.372,7.371,7.371,100000.0
2005-02-22 20:12:00,7.415,7.458,7.302,7.42,350000.0
2005-02-22 20:13:00,7.331,7.386,7.331,7.386,250000.0
2005-02-22 20:14:00,7.36,7.47,7.36,7.47,250000.0
2005-02-22 20:15:00,7.378,7.449,7.378,7.449,150000.0
2005-02-22 20:16:00,7.354,7.419,7.354,7.419,100000.0
2005-02-22 20:17:00,7.471,7.471,7.36,7.395,400000.0
2005-02-22 20:18:00,7.36,7.44,7.36,7.396,250000.0
2005-02-22 20:19:00,7.381,7.391,7.332,7.332,150000.0
2005-02-22 20:21:00,7.474,7.474,7.441,7.441,200000.0
2005-02-22 20:22:00,7.366,7.366,7.366,7.366,50000.0
2005-02-22 20:23:00,7.362,7.495,7.362,7.495,350000.0
2005-02-22 20:24:00,7.447,7.447,7.447,7.447,50000.0
2005-02-22 20:26:00,7.384,7.435,7.384,7.435,100000.0
2005-02-22 20:27:00,7.439,7.469,7.383,7.445,350000.0
2005-02-22 20:28:00,7.412,7.473,7.412,7.448,250000.0
2005-02-22 20:29:00,7.473,7.473,7.473,7.473,50000.0
2005-02-22 20:31:00,7.406,7.479,7.36,7.436,350000.0
2005-02-22 20:32:00,7.485,7.485,7.432,7.432,100000.0
2005-02-22 20:33:00,7.364,7.438,7.356,7.438,450000.0
2005-02-22 20:37:00,7.443,7.443,7.342,7.383,200000.0
2005-02-22 21:11:00,7.38,7.47,7.38,7.442,250000.0
2005-02-22 23:25:00,7.433,7.475,7.381,7.457,400000.0
2005-02-22 23:28:00,7.447,7.447,7.447,7.447,100000.0
2005-02-22 23:42:00,7.428,7.493,7.428,7.493,400000.0
2005-02-22 23:50:00,7.414,7.472,7.383,7.419,450000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.41,200000.0
2005-02-23 00:04:00,7.486,7.486,7.401,7.433,200000.0
2005-02-23 00:10:00,7.473,7.473,7.368,7.406,200000.0
2005-02-23 00:20:00,7.365,7.469,7.365,7.469,100000.0
2005-02-23 00:21:00,7.467,7.479,7.467,7.479,150000.0
2005-02-23 00:37:00,7.404,7.509,7.404,7.493,150000.0
2005-02-23 00:40:00,7.48,7.48,7.408,7.408,100000.0
2005-02-23 00:51:00,7.477,7.477,7.376,7.415,200000.0
2005-02-23 01:00:00,7.487,7.487,7.403,7.435,200000.0
2005-02-23 01:07:00,7.489,7.489,7.392,7.476,200000.0
2005-02-23 01:08:00,7.475,7.475,7.475,7.475,50000.0
2005-02-23 01:09:00,7.442,7.475,7.442,7.475,200000.0
2005-02-23 01:13:00,7.467,7.467,7.366,7.405,200000.0
2005-02-23 01:15:00,7.455,7.455,7.355,7.393,200000.0
2005-02-23 01:47:00,7.464,7.464,7.38,7.413,200000.0
2005-02-23 01:51:00,7.456,7.456,7.355,7.395,200000.0
2005-02-23 01:55:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 01:58:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:01:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:04:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 02:10:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:15:00,7.392,7.478,7.315,7.478,600000.0
2005-02-23 02:16:00,7.384,7.456,7.32,7.32,400000.0
2005-02-23 02:17:00,7.379,7.42,7.316,7.42,150000.0
2005-02-23 02:19:00,7.492,7.508,7.39,7.39,200000.0
2005-02-23 02:21:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:25:00,7.439,7.439,7.437,7.437,100000.0
2005-02-23 02:26:00,7.362,7.455,7.344,7.425,400000.0
2005-02-23 02:28:00,7.359,7.477,7.337,7.477,350000.0
2005-02-23 02:31:00,7.401,7.469,7.378,7.469,250000.0
2005-02-23 02:34:00,7.466,7.466,7.382,7.415,200000.0
2005-02-23 02:37:00,7.363,7.447,7.351,7.439,250000.0
2005-02-23 02:44:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:47:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:54:00,7.444,7.444,7.344,7.383,200000.0
2005-02-23 02:59:00,7.448,7.484,7.371,7.449,350000.0
2005-02-23 03:00:00,7.477,7.477,7.456,7.456,100000.0
2005-02-23 03:01:00,7.44,7.463,7.374,7.395,300000.0
2005-02-23 03:02:00,7.389,7.389,7.389,7.389,50000.0
2005-02-23 03:08:00,7.434,7.434,7.334,7.374,200000.0
2005-02-23 03:09:00,7.416,7.416,7.343,7.343,100000.0
2005-02-23 03:11:00,7.432,7.464,7.378,7.436,500000.0
2005-02-23 03:13:00,7.408,7.446,7.385,7.443,250000.0
2005-02-23 03:14:00,7.476,7.476,7.476,7.476,50000.0
2005-02-23 03:15:00,7.448,7.476,7.393,7.476,400000.0
2005-02-23 03:17:00,7.374,7.473,7.374,7.437,200000.0
2005-02-23 03:18:00,7.41,7.422,7.398,7.398,200000.0
2005-02-23 03:19:00,7.434,7.483,7.364,7.364,500000.0
2005-02-23 03:20:00,7.463,7.481,7.348,7.348,550000.0
2005-02-23 03:21:00,7.448,7.448,7.448,7.448,100000.0
2005-02-23 03:22:00,7.399,7.483,7.343,7.394,300000.0
2005-02-23 03:23:00,7.44,7.482,7.435,7.482,200000.0
2005-02-23 03:24:00,7.45,7.45,7.367,7.367,100000.0
2005-02-23 03:29:00,7.372,7.44,7.361,7.429,250000.0
2005-02-23 03:30:00,7.458,7.458,7.371,7.371,100000.0
2005-02-23 03:31:00,7.371,7.448,7.364,7.434,250000.0
2005-02-23 03:33:00,7.443,7.458,7.364,7.405,350000.0
2005-02-23 03:34:00,7.359,7.514,7.359,7.453,250000.0
2005-02-23 03:35:00,7.477,7.477,7.378,7.468,400000.0
2005-02-23 03:36:00,7.436,7.436,7.43,7.43,100000.0
2005-02-23 03:38:00,7.435,7.435,7.343,7.379,200000.0
2005-02-23 03:39:00,7.406,7.406,7.406,7.406,50000.0
2005-02-23 03:41:00,7.39,7.39,7.39,7.39,50000.0
2005-02-23 03:42:00,7.354,7.442,7.354,7.405,250000.0
2005-02-23 03:45:00,7.405,7.415,7.405,7.405,200000.0
2005-02-23 03:48:00,7.453,7.453,7.348,7.348,150000.0
2005-02-23 03:52:00,7.474,7.474,7.388,7.467,200000.0
2005-02-23 03:53:00,7.363,7.432,7.325,7.325,300000.0
2005-02-23 03:54:00,7.379,7.379,7.379,7.379,50000.0
2005-02-23 03:55:00,7.466,7.473,7.466,7.473,100000.0
2005-02-23 03:56:00,7.448,7.448,7.444,7.444,100000.0
2005-02-23 03:57:00,7.379,7.379,7.379,7.379,50000.0
2005-02-23 04:00:00,7.435,7.435,7.343,7.379,200000.0
2005-02-23 04:03:00,7.435,7.435,7.343,7.379,200000.0
2005-02-23 04:04:00,7.347,7.349,7.347,7.349,100000.0
2005-02-23 04:07:00,7.435,7.435,7.335,7.374,200000.0
2005-02-23 04:09:00,7.447,7.447,7.362,7.395,200000.0
2005-02-23 04:10:00,7.381,7.381,7.381,7.381,50000.0
2005-02-23 04:11:00,7.365,7.448,7.364,7.434,300000.0
2005-02-23 04:13:00,7.454,7.454,7.371,7.403,200000.0
2005-02-23 04:17:00,7.443,7.443,7.343,7.383,200000.0
2005-02-23 04:23:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 04:26:00,7.349,7.389,7.349,7.389,100000.0
2005-02-23 04:28:00,7.443,7.443,7.343,7.383,200000.0
2005-02-23 04:32:00,7.454,7.454,7.371,7.403,200000.0
2005-02-23 04:33:00,7.363,7.399,7.363,7.399,100000.0
2005-02-23 04:34:00,7.385,7.474,7.385,7.449,300000.0
2005-02-23 04:38:00,7.367,7.414,7.365,7.414,150000.0
2005-02-23 04:39:00,7.382,7.453,7.372,7.448,350000.0
2005-02-23 04:46:00,7.493,7.493,7.381,7.493,200000.0
2005-02-23 04:48:00,7.446,7.446,7.345,7.385,200000.0
2005-02-23 04:50:00,7.441,7.451,7.372,7.372,150000.0
2005-02-23 04:51:00,7.393,7.446,7.343,7.434,250000.0
2005-02-23 04:52:00,7.452,7.466,7.346,7.436,300000.0
2005-02-23 04:55:00,7.368,7.437,7.368,7.437,100000.0
2005-02-23 04:56:00,7.385,7.466,7.385,7.46,300000.0
2005-02-23 04:58:00,7.361,7.454,7.361,7.402,150000.0
2005-02-23 04:59:00,7.455,7.455,7.391,7.391,100000.0
2005-02-23 05:01:00,7.465,7.465,7.373,7.409,200000.0
2005-02-23 05:04:00,7.419,7.427,7.39,7.427,250000.0
2005-02-23 05:05:00,7.494,7.505,7.494,7.505,100000.0
2005-02-23 05:09:00,7.505,7.505,7.438,7.452,400000.0
2005-02-23 05:10:00,7.452,7.489,7.428,7.489,250000.0
2005-02-23 05:13:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 05:16:00,7.434,7.483,7.434,7.483,100000.0
2005-02-23 05:17:00,7.404,7.404,7.393,7.393,100000.0
2005-02-23 05:18:00,7.378,7.468,7.378,7.468,150000.0
2005-02-23 05:19:00,7.38,7.38,7.38,7.38,50000.0
2005-02-23 05:20:00,7.441,7.441,7.416,7.416,100000.0
2005-02-23 05:21:00,7.444,7.488,7.364,7.371,300000.0
2005-02-23 05:22:00,7.49,7.49,7.361,7.386,150000.0
2005-02-23 05:23:00,7.483,7.497,7.454,7.497,150000.0
2005-02-23 05:24:00,7.456,7.456,7.434,7.434,100000.0
2005-02-23 05:27:00,7.446,7.453,7.366,7.453,150000.0
2005-02-23 05:28:00,7.424,7.434,7.358,7.358,150000.0
2005-02-23 05:30:00,7.444,7.449,7.403,7.449,150000.0
2005-02-23 05:34:00,7.484,7.484,7.433,7.437,300000.0
2005-02-23 05:38:00,7.454,7.454,7.371,7.404,200000.0
2005-02-23 05:42:00,7.409,7.423,7.386,7.386,150000.0
2005-02-23 05:43:00,7.449,7.449,7.343,7.343,250000.0
2005-02-23 05:44:00,7.477,7.486,7.389,7.486,200000.0
2005-02-23 05:45:00,7.461,7.514,7.407,7.407,200000.0
2005-02-23 05:48:00,7.418,7.499,7.383,7.487,550000.0
2005-02-23 05:49:00,7.396,7.48,7.359,7.385,300000.0
2005-02-23 05:56:00,7.467,7.467,7.358,7.431,350000.0
2005-02-23 05:58:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:01:00,7.457,7.475,7.365,7.475,350000.0
2005-02-23 06:02:00,7.465,7.465,7.374,7.374,100000.0
2005-02-23 06:04:00,7.442,7.5,7.354,7.396,400000.0
2005-02-23 06:07:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:16:00,7.371,7.448,7.364,7.434,300000.0
2005-02-23 06:17:00,7.434,7.448,7.434,7.448,100000.0
2005-02-23 06:19:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:21:00,7.427,7.483,7.396,7.483,200000.0
2005-02-23 06:24:00,7.448,7.448,7.448,7.448,50000.0
2005-02-23 06:25:00,7.448,7.448,7.369,7.369,150000.0
2005-02-23 06:28:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:30:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:33:00,7.346,7.448,7.346,7.438,350000.0
2005-02-23 06:34:00,7.346,7.448,7.346,7.448,100000.0
2005-02-23 06:35:00,7.427,7.427,7.427,7.427,100000.0
2005-02-23 06:36:00,7.448,7.448,7.448,7.448,50000.0
2005-02-23 06:37:00,7.485,7.488,7.351,7.485,550000.0
2005-02-23 06:39:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 06:41:00,7.485,7.485,7.419,7.431,300000.0
2005-02-23 06:43:00,7.457,7.457,7.372,7.405,200000.0
2005-02-23 06:45:00,7.469,7.469,7.344,7.349,200000.0
2005-02-23 06:46:00,7.476,7.479,7.362,7.362,350000.0
2005-02-23 06:48:00,7.486,7.486,7.373,7.461,450000.0
2005-02-23 06:49:00,7.408,7.45,7.354,7.355,250000.0
2005-02-23 06:51:00,7.487,7.487,7.437,7.437,200000.0
2005-02-23 06:53:00,7.414,7.473,7.39,7.39,300000.0
2005-02-23 06:54:00,7.494,7.494,7.443,7.456,300000.0
2005-02-23 06:55:00,7.437,7.437,7.437,7.437,100000.0
2005-02-23 06:57:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 06:58:00,7.363,7.363,7.363,7.363,50000.0
2005-02-23 06:59:00,7.375,7.458,7.374,7.444,300000.0
2005-02-23 07:02:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 07:04:00,7.448,7.448,7.408,7.408,150000.0
2005-02-23 07:06:00,7.453,7.486,7.359,7.359,350000.0
2005-02-23 07:07:00,7.456,7.456,7.377,7.456,400000.0
2005-02-23 07:08:00,7.372,7.494,7.372,7.435,400000.0
2005-02-23 07:09:00,7.401,7.491,7.388,7.491,450000.0
2005-02-23 07:11:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 07:13:00,7.402,7.429,7.34,7.34,200000.0
2005-02-23 07:14:00,7.394,7.442,7.391,7.438,350000.0
2005-02-23 07:16:00,7.457,7.488,7.457,7.488,100000.0
2005-02-23 07:19:00,7.461,7.461,7.374,7.374,100000.0
2005-02-23 07:21:00,7.434,7.459,7.434,7.459,100000.0
2005-02-23 07:24:00,7.458,7.458,7.401,7.401,100000.0
2005-02-23 07:28:00,7.356,7.438,7.356,7.438,100000.0
2005-02-23 07:29:00,7.388,7.479,7.364,7.443,250000.0
2005-02-23 07:31:00,7.44,7.45,7.44,7.45,100000.0
2005-02-23 07:33:00,7.448,7.476,7.359,7.359,350000.0
2005-02-23 07:34:00,7.488,7.494,7.396,7.462,350000.0
2005-02-23 07:35:00,7.433,7.467,7.359,7.467,250000.0
2005-02-23 07:38:00,7.468,7.468,7.387,7.446,400000.0
2005-02-23 07:39:00,7.446,7.464,7.365,7.464,350000.0
2005-02-23 07:40:00,7.425,7.459,7.353,7.459,450000.0
2005-02-23 07:41:00,7.476,7.476,7.355,7.355,250000.0
2005-02-23 07:43:00,7.375,7.476,7.349,7.458,450000.0
2005-02-23 07:44:00,7.471,7.491,7.382,7.41,300000.0
2005-02-23 07:46:00,7.453,7.454,7.453,7.454,100000.0
2005-02-23 07:48:00,7.451,7.453,7.377,7.45,200000.0
2005-02-23 07:49:00,7.382,7.49,7.382,7.454,150000.0
2005-02-23 07:54:00,7.425,7.425,7.41,7.41,150000.0
2005-02-23 07:55:00,7.456,7.456,7.414,7.414,100000.0
2005-02-23 07:56:00,7.414,7.414,7.357,7.357,100000.0
2005-02-23 07:57:00,7.368,7.409,7.368,7.409,100000.0
2005-02-23 07:58:00,7.413,7.458,7.412,7.458,200000.0
2005-02-23 08:00:00,7.476,7.499,7.476,7.499,100000.0
2005-02-23 08:01:00,7.425,7.515,7.378,7.378,350000.0
2005-02-23 08:05:00,7.41,7.501,7.379,7.423,550000.0
2005-02-23 08:07:00,7.475,7.478,7.361,7.478,500000.0
2005-02-23 08:11:00,7.463,7.463,7.354,7.447,300000.0
2005-02-23 08:13:00,7.49,7.528,7.41,7.41,400000.0
2005-02-23 08:15:00,7.392,7.504,7.392,7.504,250000.0
2005-02-23 08:18:00,7.456,7.48,7.37,7.44,550000.0
2005-02-23 08:20:00,7.502,7.507,7.384,7.46,550000.0
2005-02-23 08:22:00,7.363,7.458,7.361,7.377,350000.0
2005-02-23 08:24:00,7.492,7.492,7.398,7.398,250000.0
2005-02-23 08:25:00,7.378,7.501,7.378,7.484,350000.0
2005-02-23 08:27:00,7.413,7.472,7.413,7.472,250000.0
2005-02-23 08:30:00,7.469,7.486,7.398,7.449,400000.0
2005-02-23 08:31:00,7.393,7.47,7.393,7.413,400000.0
2005-02-23 08:32:00,7.493,7.493,7.445,7.445,100000.0
2005-02-23 08:33:00,7.46,7.503,7.361,7.452,400000.0
2005-02-23 08:35:00,7.372,7.451,7.372,7.451,100000.0
2005-02-23 08:37:00,7.436,7.486,7.386,7.444,250000.0
2005-02-23 08:40:00,7.435,7.491,7.408,7.456,250000.0
2005-02-23 08:41:00,7.451,7.471,7.408,7.408,350000.0
2005-02-23 08:43:00,7.458,7.458,7.44,7.44,100000.0
2005-02-23 08:44:00,7.413,7.458,7.403,7.458,350000.0
2005-02-23 08:45:00,7.463,7.492,7.408,7.408,350000.0
2005-02-23 08:47:00,7.478,7.492,7.368,7.421,550000.0
2005-02-23 08:53:00,7.473,7.489,7.404,7.468,400000.0
2005-02-23 08:58:00,7.492,7.492,7.377,7.435,200000.0
2005-02-23 09:05:00,7.423,7.461,7.351,7.459,400000.0
2005-02-23 09:06:00,7.435,7.485,7.373,7.418,350000.0
2005-02-23 09:07:00,7.351,7.469,7.351,7.459,400000.0
2005-02-23 09:14:00,7.459,7.493,7.398,7.399,500000.0
2005-02-23 09:15:00,7.415,7.475,7.384,7.441,350000.0
2005-02-23 09:16:00,7.398,7.482,7.349,7.38,350000.0
2005-02-23 09:18:00,7.448,7.484,7.371,7.441,400000.0
2005-02-23 09:21:00,7.415,7.479,7.384,7.479,550000.0
2005-02-23 09:22:00,7.435,7.47,7.378,7.47,250000.0
2005-02-23 09:23:00,7.378,7.476,7.339,7.442,450000.0
2005-02-23 09:25:00,7.481,7.484,7.38,7.401,350000.0
2005-02-23 09:27:00,7.398,7.484,7.358,7.358,250000.0
2005-02-23 09:31:00,7.444,7.444,7.358,7.423,400000.0
2005-02-23 09:33:00,7.446,7.484,7.343,7.484,450000.0
2005-02-23 09:34:00,7.44,7.475,7.346,7.449,300000.0
2005-02-23 09:36:00,7.398,7.483,7.343,7.346,500000.0
2005-02-23 09:38:00,7.399,7.476,7.346,7.459,450000.0
2005-02-23 09:39:00,7.481,7.484,7.347,7.468,500000.0
2005-02-23 09:43:00,7.481,7.483,7.389,7.463,200000.0
2005-02-23 09:44:00,7.401,7.487,7.372,7.408,350000.0
2005-02-23 09:45:00,7.381,7.479,7.34,7.479,400000.0
2005-02-23 09:46:00,7.41,7.41,7.39,7.39,100000.0
2005-02-23 09:47:00,7.39,7.491,7.39,7.459,300000.0
2005-02-23 09:49:00,7.438,7.497,7.346,7.392,350000.0
2005-02-23 09:50:00,7.394,7.457,7.341,7.341,500000.0
2005-02-23 09:52:00,7.479,7.479,7.343,7.435,400000.0
2005-02-23 09:53:00,7.34,7.448,7.34,7.347,400000.0
2005-02-23 09:54:00,7.468,7.483,7.346,7.446,350000.0
2005-02-23 09:55:00,7.441,7.484,7.366,7.388,400000.0
2005-02-23 09:56:00,7.394,7.493,7.368,7.487,400000.0
2005-02-23 10:00:00,7.464,7.464,7.35,7.453,550000.0
2005-02-23 10:02:00,7.368,7.494,7.368,7.456,350000.0
2005-02-23 10:04:00,7.451,7.473,7.382,7.409,400000.0
2005-02-23 10:05:00,7.357,7.487,7.357,7.487,400000.0
2005-02-23 10:06:00,7.414,7.489,7.349,7.489,450000.0
2005-02-23 10:08:00,7.493,7.494,7.37,7.494,300000.0
2005-02-23 10:09:00,7.491,7.493,7.351,7.486,450000.0
2005-02-23 10:12:00,7.459,7.459,7.337,7.415,350000.0
2005-02-23 10:15:00,7.493,7.497,7.397,7.45,350000.0
2005-02-23 10:17:00,7.421,7.453,7.358,7.371,400000.0
2005-02-23 10:19:00,7.399,7.494,7.361,7.434,400000.0
2005-02-23 10:23:00,7.467,7.492,7.353,7.451,450000.0
2005-02-23 10:24:00,7.488,7.494,7.349,7.494,900000.0
2005-02-23 10:27:00,7.459,7.491,7.379,7.491,450000.0
2005-02-23 10:31:00,7.355,7.45,7.355,7.409,350000.0
2005-02-23 10:32:00,7.425,7.473,7.353,7.459,700000.0
2005-02-23 10:33:00,7.459,7.491,7.368,7.491,400000.0
2005-02-23 10:37:00,7.489,7.489,7.359,7.399,400000.0
2005-02-23 10:38:00,7.35,7.489,7.35,7.462,400000.0
2005-02-23 10:39:00,7.462,7.581,7.354,7.354,650000.0
2005-02-23 10:40:00,7.437,7.447,7.336,7.446,550000.0
2005-02-23 10:41:00,7.416,7.416,7.306,7.309,350000.0
2005-02-23 10:42:00,7.421,7.466,7.33,7.417,750000.0
2005-02-23 10:43:00,7.433,7.504,7.358,7.358,400000.0
2005-02-23 10:44:00,7.415,7.462,7.327,7.429,900000.0
2005-02-23 10:45:00,7.438,7.487,7.34,7.419,350000.0
2005-02-23 10:46:00,7.441,7.495,7.389,7.483,400000.0
2005-02-23 10:53:00,7.392,7.455,7.321,7.376,500000.0
2005-02-23 10:54:00,7.446,7.488,7.354,7.354,400000.0
2005-02-23 10:55:00,7.44,7.479,7.348,7.434,800000.0
2005-02-23 10:56:00,7.419,7.482,7.338,7.476,400000.0
2005-02-23 10:57:00,7.438,7.475,7.343,7.444,450000.0
2005-02-23 10:58:00,7.361,7.469,7.326,7.397,350000.0
2005-02-23 10:59:00,7.479,7.559,7.356,7.356,450000.0
2005-02-23 11:01:00,7.347,7.481,7.347,7.434,500000.0
2005-02-23 11:03:00,7.405,7.519,7.333,7.394,550000.0
2005-02-23 11:04:00,7.486,7.486,7.382,7.472,400000.0
2005-02-23 11:05:00,7.333,7.471,7.333,7.36,550000.0
2005-02-23 11:06:00,7.438,7.467,7.339,7.339,350000.0
2005-02-23 11:09:00,7.456,7.456,7.343,7.437,500000.0
2005-02-23 11:11:00,7.446,7.469,7.338,7.436,350000.0
2005-02-23 11:13:00,7.433,7.471,7.338,7.471,500000.0
2005-02-23 11:14:00,7.366,7.456,7.329,7.456,400000.0
2005-02-23 11:15:00,7.358,7.473,7.349,7.392,400000.0
2005-02-23 11:17:00,7.465,7.468,7.353,7.468,350000.0
2005-02-23 11:20:00,7.436,7.469,7.359,7.392,400000.0
2005-02-23 11:23:00,7.333,7.468,7.333,7.356,500000.0
2005-02-23 11:25:00,7.361,7.464,7.359,7.361,550000.0
2005-02-23 11:27:00,7.361,7.47,7.361,7.47,500000.0
2005-02-23 11:28:00,7.362,7.456,7.344,7.43,350000.0
2005-02-23 11:29:00,7.383,7.488,7.372,7.401,500000.0
2005-02-23 11:30:00,7.463,7.471,7.352,7.352,500000.0
2005-02-23 11:31:00,7.444,7.473,7.366,7.428,350000.0
2005-02-23 11:32:00,7.419,7.455,7.349,7.349,450000.0
2005-02-23 11:33:00,7.353,7.493,7.353,7.42,350000.0
2005-02-23 11:35:00,7.424,7.455,7.302,7.391,450000.0
2005-02-23 11:40:00,7.383,7.469,7.349,7.416,400000.0
2005-02-23 11:41:00,7.331,7.435,7.331,7.388,350000.0
2005-02-23 11:42:00,7.351,7.451,7.351,7.446,350000.0
2005-02-23 11:45:00,7.375,7.468,7.375,7.441,550000.0
2005-02-23 11:48:00,7.401,7.442,7.335,7.442,400000.0
2005-02-23 11:49:00,7.43,7.46,7.338,7.403,350000.0
2005-02-23 11:50:00,7.413,7.464,7.344,7.464,350000.0
2005-02-23 11:55:00,7.414,7.473,7.358,7.473,350000.0
2005-02-23 11:57:00,7.465,7.474,7.364,7.439,450000.0
2005-02-23 12:00:00,7.431,7.434,7.338,7.338,350000.0
2005-02-23 12:05:00,7.44,7.469,7.341,7.384,350000.0
2005-02-23 12:09:00,7.354,7.448,7.354,7.387,350000.0
2005-02-23 12:16:00,7.38,7.452,7.324,7.372,400000.0
2005-02-23 12:17:00,7.416,7.449,7.399,7.444,400000.0
2005-02-23 12:18:00,7.406,7.406,7.29,7.313,450000.0
2005-02-23 12:19:00,7.368,7.461,7.318,7.338,450000.0
2005-02-23 12:21:00,7.417,7.46,7.341,7.425,500000.0
2005-02-23 12:22:00,7.45,7.45,7.32,7.397,400000.0
2005-02-23 12:23:00,7.455,7.511,7.354,7.354,400000.0
2005-02-23 12:24:00,7.443,7.443,7.321,7.405,600000.0
2005-02-23 12:25:00,7.421,7.421,7.292,7.397,450000.0
2005-02-23 12:30:00,7.332,7.447,7.33,7.447,450000.0
2005-02-23 12:31:00,7.399,7.399,7.333,7.389,350000.0
2005-02-23 12:34:00,7.307,7.42,7.284,7.284,450000.0
2005-02-23 12:35:00,7.421,7.421,7.302,7.302,350000.0
2005-02-23 12:36:00,7.43,7.431,7.316,7.402,350000.0
2005-02-23 12:41:00,7.356,7.4,7.269,7.4,450000.0
2005-02-23 12:42:00,7.277,7.375,7.266,7.367,550000.0
2005-02-23 12:43:00,7.359,7.41,7.296,7.318,500000.0
2005-02-23 12:45:00,7.341,7.419,7.286,7.338,400000.0
2005-02-23 12:48:00,7.314,7.416,7.288,7.391,550000.0
2005-02-23 12:49:00,7.338,7.421,7.312,7.322,450000.0
2005-02-23 12:50:00,7.365,7.42,7.322,7.322,400000.0
2005-02-23 12:52:00,7.353,7.434,7.329,7.408,500000.0
2005-02-23 12:53:00,7.29,7.394,7.265,7.394,500000.0
2005-02-23 12:54:00,7.419,7.434,7.33,7.37,450000.0
2005-02-23 12:55:00,7.361,7.432,7.328,7.432,450000.0
2005-02-23 12:59:00,7.365,7.399,7.293,7.399,450000.0
2005-02-23 13:00:00,7.391,7.393,7.272,7.329,500000.0
2005-02-23 13:02:00,7.306,7.397,7.301,7.342,400000.0
2005-02-23 13:03:00,7.343,7.416,7.288,7.288,450000.0
2005-02-23 13:05:00,7.281,7.389,7.281,7.388,400000.0
2005-02-23 13:07:00,7.422,7.422,7.288,7.353,500000.0
2005-02-23 13:09:00,7.405,7.405,7.263,7.283,450000.0
2005-02-23 13:10:00,7.346,7.398,7.263,7.286,500000.0
2005-02-23 13:11:00,7.296,7.42,7.296,7.357,400000.0
2005-02-23 13:12:00,7.402,7.462,7.319,7.319,550000.0
2005-02-23 13:13:00,7.419,7.419,7.278,7.383,450000.0
2005-02-23 13:14:00,7.293,7.454,7.293,7.401,350000.0
2005-02-23 13:16:00,7.362,7.366,7.264,7.366,350000.0
2005-02-23 13:17:00,7.392,7.415,7.298,7.415,450000.0
2005-02-23 13:18:00,7.317,7.493,7.317,7.425,400000.0
2005-02-23 13:19:00,7.308,7.372,7.236,7.308,400000.0
2005-02-23 13:20:00,7.317,7.389,7.283,7.342,500000.0
2005-02-23 13:22:00,7.312,7.418,7.304,7.328,400000.0
2005-02-23 13:23:00,7.336,7.43,7.312,7.312,350000.0
2005-02-23 13:24:00,7.412,7.466,7.331,7.366,450000.0
2005-02-23 13:25:00,7.41,7.438,7.344,7.438,350000.0
2005-02-23 13:26:00,7.358,7.435,7.306,7.358,550000.0
2005-02-23 13:28:00,7.398,7.444,7.309,7.349,400000.0
2005-02-23 13:29:00,7.421,7.421,7.256,7.363,350000.0
2005-02-23 13:31:00,7.245,7.361,7.227,7.361,450000.0
2005-02-23 13:33:00,7.336,7.402,7.303,7.341,350000.0
2005-02-23 13:35:00,7.363,7.411,7.285,7.285,400000.0
2005-02-23 13:36:00,7.325,7.406,7.271,7.361,450000.0
2005-02-23 13:37:00,7.264,7.344,7.246,7.344,350000.0
2005-02-23 13:38:00,7.312,7.419,7.261,7.419,400000.0
2005-02-23 13:45:00,7.346,7.456,7.333,7.427,400000.0
2005-02-23 13:46:00,7.346,7.436,7.327,7.355,450000.0
2005-02-23 13:48:00,7.367,7.377,7.267,7.347,400000.0
2005-02-23 13:49:00,7.3,7.46,7.3,7.373,350000.0
2005-02-23 13:50:00,7.305,7.346,7.284,7.284,450000.0
2005-02-23 13:53:00,7.309,7.415,7.276,7.34,450000.0
2005-02-23 13:54:00,7.384,7.441,7.332,7.434,400000.0
2005-02-23 13:58:00,7.328,7.44,7.328,7.44,350000.0
2005-02-23 14:00:00,7.367,7.386,7.278,7.328,350000.0
2005-02-23 14:03:00,7.385,7.395,7.321,7.395,350000.0
2005-02-23 14:04:00,7.334,7.461,7.334,7.44,350000.0
2005-02-23 14:05:00,7.37,7.415,7.37,7.415,150000.0
2005-02-23 14:06:00,7.406,7.426,7.316,7.41,350000.0
2005-02-23 14:08:00,7.375,7.426,7.326,7.377,400000.0
2005-02-23 14:09:00,7.29,7.41,7.274,7.341,550000.0
2005-02-23 14:10:00,7.318,7.423,7.318,7.363,350000.0
2005-02-23 14:14:00,7.337,7.463,7.324,7.356,500000.0
2005-02-23 14:16:00,7.31,7.409,7.281,7.374,450000.0
2005-02-23 14:17:00,7.388,7.388,7.27,7.299,450000.0
2005-02-23 14:18:00,7.249,7.372,7.246,7.372,400000.0
2005-02-23 14:19:00,7.357,7.393,7.254,7.393,500000.0
2005-02-23 14:22:00,7.399,7.432,7.293,7.432,450000.0
2005-02-23 14:25:00,7.356,7.436,7.35,7.358,350000.0
2005-02-23 14:28:00,7.402,7.411,7.309,7.367,400000.0
2005-02-23 14:34:00,7.416,7.457,7.34,7.39,450000.0
2005-02-23 14:35:00,7.41,7.421,7.345,7.354,350000.0
2005-02-23 14:36:00,7.431,7.448,7.343,7.448,400000.0
2005-02-23 14:37:00,7.354,7.446,7.309,7.446,550000.0
2005-02-23 14:38:00,7.405,7.447,7.363,7.418,400000.0
2005-02-23 14:39:00,7.404,7.409,7.278,7.313,500000.0
2005-02-23 14:40:00,7.382,7.426,7.324,7.363,400000.0
2005-02-23 14:41:00,7.332,7.438,7.332,7.403,550000.0
2005-02-23 14:50:00,7.357,7.438,7.309,7.309,400000.0
2005-02-23 14:53:00,7.344,7.424,7.318,7.38,400000.0
2005-02-23 14:54:00,7.241,7.382,7.241,7.285,550000.0
2005-02-23 14:56:00,7.349,7.383,7.252,7.375,550000.0
2005-02-23 14:57:00,7.403,7.426,7.321,7.426,450000.0
2005-02-23 14:58:00,7.358,7.423,7.327,7.397,400000.0
2005-02-23 14:59:00,7.37,7.453,7.311,7.448,550000.0
2005-02-23 15:01:00,7.398,7.438,7.321,7.404,450000.0
2005-02-23 15:09:00,7.443,7.482,7.35,7.35,450000.0
2005-02-23 15:14:00,7.405,7.405,7.313,7.349,200000.0
2005-02-23 15:18:00,7.442,7.442,7.318,7.373,400000.0
2005-02-23 15:20:00,7.359,7.426,7.333,7.426,400000.0
2005-02-23 15:21:00,7.394,7.439,7.321,7.366,250000.0
2005-02-23 15:22:00,7.4,7.438,7.36,7.402,450000.0
2005-02-23 15:23:00,7.35,7.438,7.35,7.413,400000.0
2005-02-23 15:24:00,7.416,7.44,7.336,7.431,350000.0
2005-02-23 15:25:00,7.44,7.44,7.327,7.401,350000.0
2005-02-23 15:26:00,7.323,7.426,7.323,7.334,550000.0
2005-02-23 15:27:00,7.339,7.434,7.327,7.351,350000.0
2005-02-23 15:28:00,7.341,7.444,7.341,7.401,350000.0
2005-02-23 15:29:00,7.425,7.425,7.406,7.406,100000.0
2005-02-23 15:30:00,7.378,7.463,7.336,7.431,450000.0
2005-02-23 15:31:00,7.358,7.436,7.335,7.337,500000.0
2005-02-23 15:32:00,7.344,7.402,7.3,7.4,450000.0
2005-02-23 15:33:00,7.387,7.391,7.303,7.386,400000.0
2005-02-23 15:34:00,7.299,7.46,7.299,7.305,400000.0
2005-02-23 15:35:00,7.36,7.418,7.334,7.363,400000.0
2005-02-23 15:36:00,7.387,7.453,7.327,7.419,550000.0
2005-02-23 15:37:00,7.403,7.486,7.332,7.332,400000.0
2005-02-23 15:38:00,7.371,7.443,7.348,7.348,450000.0
2005-02-23 15:39:00,7.325,7.41,7.325,7.392,200000.0
2005-02-23 15:40:00,7.323,7.445,7.323,7.323,450000.0
2005-02-23 15:41:00,7.298,7.427,7.298,7.394,400000.0
2005-02-23 15:42:00,7.413,7.413,7.308,7.329,350000.0
2005-02-23 15:44:00,7.41,7.434,7.333,7.418,350000.0
2005-02-23 15:45:00,7.421,7.421,7.309,7.397,450000.0
2005-02-23 15:46:00,7.304,7.421,7.293,7.315,400000.0
2005-02-23 15:47:00,7.385,7.406,7.277,7.292,550000.0
2005-02-23 15:48:00,7.321,7.401,7.296,7.296,350000.0
2005-02-23 15:49:00,7.354,7.421,7.33,7.421,350000.0
2005-02-23 15:50:00,7.342,7.425,7.277,7.413,550000.0
2005-02-23 15:51:00,7.397,7.449,7.314,7.32,350000.0
2005-02-23 15:52:00,7.3,7.428,7.295,7.295,350000.0
2005-02-23 15:53:00,7.38,7.403,7.285,7.369,500000.0
2005-02-23 15:54:00,7.389,7.407,7.338,7.407,450000.0
2005-02-23 15:55:00,7.264,7.378,7.253,7.378,500000.0
2005-02-23 15:56:00,7.27,7.405,7.27,7.35,450000.0
2005-02-23 15:57:00,7.359,7.405,7.322,7.356,450000.0
2005-02-23 15:58:00,7.323,7.434,7.289,7.434,500000.0
2005-02-23 15:59:00,7.448,7.448,7.335,7.367,450000.0
2005-02-23 16:00:00,7.425,7.458,7.311,7.398,500000.0
2005-02-23 16:01:00,7.408,7.408,7.282,7.287,400000.0
2005-02-23 16:02:00,7.283,7.398,7.26,7.34,550000.0
2005-02-23 16:03:00,7.37,7.37,7.229,7.313,450000.0
2005-02-23 16:04:00,7.249,7.38,7.248,7.345,550000.0
2005-02-23 16:05:00,7.319,7.425,7.291,7.393,400000.0
2005-02-23 16:06:00,7.3,7.41,7.264,7.372,350000.0
2005-02-23 16:07:00,7.287,7.383,7.278,7.278,500000.0
2005-02-23 16:08:00,7.253,7.387,7.253,7.323,550000.0
2005-02-23 16:09:00,7.279,7.386,7.261,7.386,350000.0
2005-02-23 16:10:00,7.358,7.411,7.285,7.375,500000.0
2005-02-23 16:11:00,7.222,7.389,7.222,7.231,500000.0
2005-02-23 16:12:00,7.298,7.35,7.264,7.305,350000.0
2005-02-23 16:13:00,7.293,7.389,7.276,7.389,450000.0
2005-02-23 16:14:00,7.407,7.407,7.285,7.333,500000.0
2005-02-23 16:15:00,7.371,7.371,7.206,7.238,350000.0
2005-02-23 16:16:00,7.32,7.382,7.263,7.364,550000.0
2005-02-23 16:17:00,7.366,7.405,7.272,7.272,350000.0
2005-02-23 16:18:00,7.384,7.398,7.275,7.364,400000.0
2005-02-23 16:19:00,7.309,7.377,7.254,7.359,550000.0
2005-02-23 16:20:00,7.379,7.382,7.271,7.271,550000.0
2005-02-23 16:21:00,7.288,7.361,7.23,7.342,500000.0
2005-02-23 16:22:00,7.345,7.347,7.249,7.3,450000.0
2005-02-23 16:23:00,7.268,7.392,7.263,7.273,400000.0
2005-02-23 16:24:00,7.342,7.387,7.263,7.385,550000.0
2005-02-23 16:25:00,7.362,7.389,7.31,7.389,350000.0
2005-02-23 16:26:00,7.326,7.326,7.184,7.184,550000.0
2005-02-23 16:27:00,7.326,7.332,7.168,7.229,550000.0
2005-02-23 16:28:00,7.288,7.34,7.234,7.34,400000.0
2005-02-23 16:29:00,7.318,7.355,7.26,7.289,350000.0
2005-02-23 16:30:00,7.255,7.362,7.24,7.308,550000.0
2005-02-23 16:31:00,7.235,7.309,7.188,7.229,400000.0
2005-02-23 16:32:00,7.206,7.385,7.206,7.296,350000.0
2005-02-23 16:33:00,7.229,7.338,7.229,7.236,350000.0
2005-02-23 16:34:00,7.265,7.33,7.223,7.33,350000.0
2005-02-23 16:35:00,7.244,7.334,7.209,7.24,500000.0
2005-02-23 16:36:00,7.341,7.341,7.245,7.254,500000.0
2005-02-23 16:37:00,7.339,7.361,7.264,7.264,500000.0
2005-02-23 16:38:00,7.183,7.324,7.183,7.203,450000.0
2005-02-23 16:39:00,7.244,7.317,7.22,7.317,500000.0
2005-02-23 16:40:00,7.258,7.343,7.258,7.343,150000.0
2005-02-23 16:41:00,7.212,7.317,7.212,7.225,350000.0
2005-02-23 16:42:00,7.206,7.317,7.15,7.317,500000.0
2005-02-23 16:43:00,7.213,7.338,7.213,7.264,350000.0
2005-02-23 16:44:00,7.315,7.315,7.176,7.176,400000.0
2005-02-23 16:45:00,7.216,7.311,7.216,7.256,400000.0
2005-02-23 16:46:00,7.237,7.291,7.223,7.287,350000.0
2005-02-23 16:47:00,7.221,7.348,7.195,7.24,600000.0
2005-02-23 16:48:00,7.299,7.314,7.202,7.257,500000.0
2005-02-23 16:49:00,7.286,7.316,7.196,7.196,450000.0
2005-02-23 16:50:00,7.281,7.32,7.212,7.32,200000.0
2005-02-23 16:51:00,7.333,7.359,7.199,7.199,400000.0
2005-02-23 16:52:00,7.18,7.285,7.145,7.285,450000.0
2005-02-23 16:53:00,7.203,7.326,7.194,7.232,350000.0
2005-02-23 16:54:00,7.216,7.301,7.187,7.187,450000.0
2005-02-23 16:55:00,7.28,7.311,7.188,7.232,550000.0
2005-02-23 16:56:00,7.219,7.31,7.186,7.195,400000.0
2005-02-23 16:57:00,7.21,7.318,7.204,7.204,300000.0
2005-02-23 16:58:00,7.188,7.285,7.172,7.259,500000.0
2005-02-23 16:59:00,7.229,7.32,7.211,7.211,400000.0
2005-02-23 17:00:00,7.33,7.33,7.216,7.216,350000.0
2005-02-23 17:01:00,7.241,7.309,7.177,7.211,500000.0
2005-02-23 17:02:00,7.224,7.294,7.205,7.259,400000.0
2005-02-23 17:03:00,7.237,7.31,7.198,7.267,500000.0
2005-02-23 17:04:00,7.233,7.331,7.205,7.261,350000.0
2005-02-23 17:05:00,7.318,7.318,7.183,7.273,400000.0
2005-02-23 17:06:00,7.31,7.31,7.152,7.256,350000.0
2005-02-23 17:07:00,7.286,7.342,7.213,7.258,500000.0
2005-02-23 17:08:00,7.193,7.347,7.193,7.254,500000.0
2005-02-23 17:09:00,7.278,7.311,7.179,7.229,300000.0
2005-02-23 17:11:00,7.292,7.292,7.131,7.18,400000.0
2005-02-23 17:12:00,7.276,7.304,7.197,7.215,400000.0
2005-02-23 17:13:00,7.278,7.314,7.183,7.305,450000.0
2005-02-23 17:14:00,7.228,7.299,7.174,7.274,550000.0
2005-02-23 17:15:00,7.184,7.268,7.146,7.228,350000.0
2005-02-23 17:16:00,7.291,7.291,7.159,7.243,450000.0
2005-02-23 17:17:00,7.233,7.233,7.232,7.232,100000.0
2005-02-23 17:18:00,7.25,7.296,7.208,7.296,350000.0
2005-02-23 17:19:00,7.201,7.362,7.201,7.29,450000.0
2005-02-23 17:20:00,7.243,7.301,7.168,7.187,350000.0
2005-02-23 17:21:00,7.27,7.308,7.196,7.264,400000.0
2005-02-23 17:22:00,7.224,7.224,7.224,7.224,50000.0
2005-02-23 17:23:00,7.203,7.296,7.196,7.273,550000.0
2005-02-23 17:25:00,7.271,7.301,7.191,7.301,400000.0
2005-02-23 17:26:00,7.187,7.301,7.187,7.254,450000.0
2005-02-23 17:27:00,7.271,7.298,7.187,7.268,400000.0
2005-02-23 17:28:00,7.227,7.298,7.178,7.178,550000.0
2005-02-23 17:29:00,7.182,7.294,7.182,7.287,500000.0
2005-02-23 17:31:00,7.234,7.306,7.173,7.247,600000.0
2005-02-23 17:32:00,7.188,7.315,7.169,7.214,400000.0
2005-02-23 17:33:00,7.215,7.254,7.146,7.251,400000.0
2005-02-23 17:34:00,7.23,7.288,7.122,7.288,450000.0
2005-02-23 17:35:00,7.226,7.275,7.157,7.208,500000.0
2005-02-23 17:36:00,7.221,7.263,7.129,7.242,450000.0
2005-02-23 17:37:00,7.225,7.225,7.089,7.185,550000.0
2005-02-23 17:38:00,7.182,7.237,7.147,7.176,400000.0
2005-02-23 17:39:00,7.228,7.236,7.137,7.154,350000.0
2005-02-23 17:40:00,7.134,7.245,7.126,7.241,500000.0
2005-02-23 17:41:00,7.166,7.241,7.166,7.241,100000.0
2005-02-23 17:42:00,7.166,7.324,7.166,7.252,500000.0
2005-02-23 17:43:00,7.299,7.324,7.165,7.186,400000.0
2005-02-23 17:44:00,7.257,7.27,7.17,7.241,450000.0
2005-02-23 17:45:00,7.195,7.292,7.195,7.216,550000.0
2005-02-23 17:46:00,7.265,7.265,7.207,7.207,100000.0
2005-02-23 17:47:00,7.259,7.301,7.176,7.212,400000.0
2005-02-23 17:48:00,7.271,7.286,7.184,7.286,400000.0
2005-02-23 17:49:00,7.237,7.275,7.187,7.244,350000.0
2005-02-23 17:50:00,7.258,7.281,7.172,7.172,550000.0
2005-02-23 17:51:00,7.204,7.285,7.148,7.191,550000.0
2005-02-23 17:52:00,7.241,7.281,7.141,7.148,350000.0
2005-02-23 17:53:00,7.227,7.278,7.194,7.194,500000.0
2005-02-23 17:57:00,7.256,7.281,7.199,7.245,400000.0
2005-02-23 17:58:00,7.259,7.279,7.2,7.239,450000.0
2005-02-23 17:59:00,7.156,7.281,7.143,7.281,350000.0
2005-02-23 18:00:00,7.219,7.345,7.219,7.283,350000.0
2005-02-23 18:02:00,7.202,7.3,7.202,7.277,500000.0
2005-02-23 18:03:00,7.247,7.274,7.213,7.262,350000.0
2005-02-23 18:04:00,7.303,7.303,7.16,7.23,400000.0
2005-02-23 18:05:00,7.242,7.324,7.186,7.324,550000.0
2005-02-23 18:06:00,7.256,7.29,7.164,7.164,450000.0
2005-02-23 18:07:00,7.317,7.317,7.174,7.294,400000.0
2005-02-23 18:08:00,7.189,7.227,7.167,7.187,300000.0
2005-02-23 18:09:00,7.192,7.293,7.163,7.163,400000.0
2005-02-23 18:11:00,7.201,7.3,7.176,7.274,450000.0
2005-02-23 18:12:00,7.218,7.31,7.156,7.179,550000.0
2005-02-23 18:13:00,7.214,7.303,7.187,7.303,300000.0
2005-02-23 18:14:00,7.191,7.3,7.191,7.276,400000.0
2005-02-23 18:16:00,7.192,7.304,7.176,7.179,400000.0
2005-02-23 18:17:00,7.253,7.289,7.253,7.289,100000.0
2005-02-23 18:18:00,7.231,7.275,7.159,7.159,500000.0
2005-02-23 18:19:00,7.263,7.266,7.21,7.264,200000.0
2005-02-23 18:20:00,7.199,7.292,7.155,7.254,400000.0
2005-02-23 18:21:00,7.239,7.316,7.216,7.282,550000.0
2005-02-23 18:23:00,7.301,7.313,7.227,7.306,400000.0
2005-02-23 18:24:00,7.296,7.3,7.2,7.3,400000.0
2005-02-23 18:26:00,7.234,7.308,7.208,7.308,550000.0
2005-02-23 18:27:00,7.302,7.302,7.302,7.302,50000.0
2005-02-23 18:31:00,7.279,7.288,7.197,7.27,350000.0
2005-02-23 18:32:00,7.221,7.308,7.17,7.219,450000.0
2005-02-23 18:33:00,7.271,7.293,7.19,7.196,300000.0
2005-02-23 18:34:00,7.278,7.314,7.205,7.311,400000.0
2005-02-23 18:35:00,7.233,7.308,7.233,7.248,350000.0
2005-02-23 18:36:00,7.171,7.312,7.171,7.234,550000.0
2005-02-23 18:37:00,7.239,7.319,7.224,7.273,500000.0
2005-02-23 18:38:00,7.292,7.303,7.185,7.258,450000.0
2005-02-23 18:39:00,7.306,7.323,7.224,7.296,400000.0
2005-02-23 18:41:00,7.239,7.289,7.21,7.281,500000.0
2005-02-23 18:42:00,7.249,7.315,7.198,7.224,550000.0
2005-02-23 18:43:00,7.28,7.319,7.213,7.319,400000.0
2005-02-23 18:44:00,7.286,7.347,7.221,7.267,500000.0
2005-02-23 18:45:00,7.209,7.33,7.209,7.305,350000.0
2005-02-23 18:46:00,7.232,7.343,7.232,7.343,350000.0
2005-02-23 18:47:00,7.227,7.413,7.227,7.324,400000.0
2005-02-23 18:48:00,7.286,7.311,7.24,7.24,350000.0
2005-02-23 18:49:00,7.203,7.235,7.203,7.235,100000.0
2005-02-23 18:50:00,7.29,7.29,7.29,7.29,50000.0
2005-02-23 18:51:00,7.306,7.338,7.234,7.244,450000.0
2005-02-23 18:52:00,7.283,7.341,7.213,7.341,550000.0
2005-02-23 18:53:00,7.298,7.33,7.258,7.319,450000.0
2005-02-23 18:54:00,7.331,7.337,7.275,7.311,300000.0
2005-02-23 18:55:00,7.243,7.348,7.219,7.296,350000.0
2005-02-23 18:56:00,7.264,7.308,7.217,7.308,200000.0
2005-02-23 18:57:00,7.353,7.353,7.217,7.321,450000.0
2005-02-23 18:58:00,7.346,7.363,7.279,7.333,350000.0
2005-02-23 18:59:00,7.276,7.332,7.276,7.306,450000.0
2005-02-23 19:00:00,7.275,7.359,7.208,7.359,350000.0
2005-02-23 19:01:00,7.288,7.34,7.245,7.309,500000.0
2005-02-23 19:03:00,7.337,7.337,7.252,7.254,350000.0
2005-02-23 19:04:00,7.334,7.334,7.334,7.334,50000.0
2005-02-23 19:05:00,7.328,7.328,7.328,7.328,50000.0
2005-02-23 19:09:00,7.227,7.326,7.199,7.296,500000.0
2005-02-23 19:10:00,7.355,7.355,7.355,7.355,50000.0
2005-02-23 19:11:00,7.289,7.34,7.289,7.34,100000.0
2005-02-23 19:12:00,7.265,7.358,7.265,7.335,350000.0
2005-02-23 19:13:00,7.299,7.398,7.24,7.24,350000.0
2005-02-23 19:14:00,7.264,7.386,7.255,7.351,400000.0
2005-02-23 19:15:00,7.3,7.415,7.3,7.379,500000.0
2005-02-23 19:16:00,7.366,7.367,7.312,7.331,350000.0
2005-02-23 19:17:00,7.353,7.353,7.347,7.347,100000.0
2005-02-23 19:18:00,7.248,7.371,7.248,7.327,350000.0
2005-02-23 19:19:00,7.353,7.374,7.248,7.374,400000.0
2005-02-23 19:20:00,7.334,7.334,7.254,7.254,100000.0
2005-02-23 19:21:00,7.368,7.368,7.294,7.354,250000.0
2005-02-23 19:22:00,7.365,7.42,7.276,7.296,400000.0
2005-02-23 19:23:00,7.373,7.375,7.256,7.256,350000.0
2005-02-23 19:24:00,7.302,7.356,7.278,7.278,200000.0
2005-02-23 19:25:00,7.33,7.33,7.298,7.298,100000.0
2005-02-23 19:26:00,7.359,7.4,7.273,7.312,450000.0
2005-02-23 19:27:00,7.3,7.376,7.271,7.376,150000.0
2005-02-23 19:28:00,7.278,7.278,7.278,7.278,50000.0
2005-02-23 19:30:00,7.386,7.386,7.227,7.291,500000.0
2005-02-23 19:31:00,7.315,7.335,7.296,7.321,250000.0
2005-02-23 19:32:00,7.327,7.434,7.327,7.368,550000.0
2005-02-23 19:33:00,7.334,7.402,7.301,7.301,350000.0
2005-02-23 19:34:00,7.385,7.426,7.303,7.303,350000.0
2005-02-23 19:35:00,7.32,7.321,7.32,7.321,100000.0
2005-02-23 19:36:00,7.249,7.395,7.249,7.395,150000.0
2005-02-23 19:37:00,7.305,7.317,7.261,7.317,150000.0
2005-02-23 19:38:00,7.296,7.405,7.296,7.357,150000.0
2005-02-23 19:39:00,7.282,7.282,7.282,7.282,50000.0
2005-02-23 19:40:00,7.342,7.384,7.264,7.328,350000.0
2005-02-23 19:41:00,7.375,7.375,7.309,7.351,150000.0
2005-02-23 19:42:00,7.328,7.375,7.277,7.369,400000.0
2005-02-23 19:43:00,7.356,7.356,7.296,7.296,100000.0
2005-02-23 19:44:00,7.386,7.391,7.264,7.391,200000.0
2005-02-23 19:45:00,7.313,7.398,7.275,7.295,350000.0
2005-02-23 19:46:00,7.377,7.377,7.346,7.357,150000.0
2005-02-23 19:47:00,7.392,7.392,7.265,7.343,350000.0
2005-02-23 19:48:00,7.291,7.367,7.245,7.344,400000.0
2005-02-23 19:49:00,7.335,7.335,7.271,7.289,200000.0
2005-02-23 19:50:00,7.339,7.339,7.272,7.272,100000.0
2005-02-23 19:51:00,7.367,7.368,7.256,7.348,200000.0
2005-02-23 19:52:00,7.314,7.334,7.241,7.271,650000.0
2005-02-23 19:53:00,7.238,7.361,7.238,7.357,250000.0
2005-02-23 19:55:00,7.239,7.398,7.235,7.277,550000.0
2005-02-23 19:56:00,7.271,7.383,7.271,7.288,200000.0
2005-02-23 19:57:00,7.242,7.377,7.242,7.316,400000.0
2005-02-23 19:58:00,7.252,7.374,7.229,7.322,400000.0
2005-02-23 19:59:00,7.337,7.384,7.279,7.279,350000.0
2005-02-23 20:00:00,7.307,7.307,7.307,7.307,50000.0
2005-02-23 20:01:00,7.311,7.352,7.311,7.352,100000.0
2005-02-23 20:02:00,7.359,7.38,7.32,7.32,350000.0
2005-02-23 20:03:00,7.318,7.363,7.318,7.363,150000.0
2005-02-23 20:04:00,7.256,7.373,7.251,7.251,200000.0
2005-02-23 20:05:00,7.383,7.415,7.297,7.413,550000.0
2005-02-23 20:06:00,7.291,7.416,7.291,7.388,150000.0
2005-02-23 20:07:00,7.36,7.36,7.272,7.272,150000.0
2005-02-23 20:08:00,7.289,7.407,7.289,7.407,100000.0
2005-02-23 20:09:00,7.287,7.406,7.287,7.406,300000.0
2005-02-23 20:10:00,7.395,7.395,7.287,7.291,200000.0
2005-02-23 20:11:00,7.276,7.414,7.276,7.334,300000.0
2005-02-23 20:12:00,7.373,7.411,7.274,7.364,350000.0
2005-02-23 20:13:00,7.346,7.393,7.274,7.393,200000.0
2005-02-23 20:14:00,7.297,7.414,7.297,7.414,150000.0
2005-02-23 20:15:00,7.276,7.276,7.276,7.276,50000.0
2005-02-23 20:16:00,7.376,7.376,7.322,7.322,100000.0
2005-02-23 20:17:00,7.363,7.388,7.269,7.388,400000.0
2005-02-23 20:18:00,7.336,7.386,7.25,7.312,250000.0
2005-02-23 20:19:00,7.328,7.372,7.247,7.247,150000.0
2005-02-23 20:20:00,7.394,7.404,7.298,7.298,350000.0
2005-02-23 20:21:00,7.249,7.371,7.236,7.358,350000.0
2005-02-23 20:22:00,7.337,7.393,7.295,7.393,200000.0
2005-02-23 20:23:00,7.297,7.391,7.232,7.391,500000.0
2005-02-23 20:24:00,7.256,7.398,7.256,7.357,300000.0
2005-02-23 20:25:00,7.404,7.404,7.267,7.291,350000.0
2005-02-23 20:26:00,7.279,7.279,7.279,7.279,50000.0
2005-02-23 20:27:00,7.295,7.409,7.295,7.368,700000.0
2005-02-23 20:28:00,7.38,7.38,7.263,7.356,450000.0
2005-02-23 20:29:00,7.323,7.368,7.266,7.366,200000.0
2005-02-23 20:30:00,7.281,7.287,7.281,7.287,100000.0
2005-02-23 20:31:00,7.358,7.358,7.358,7.358,50000.0
2005-02-23 20:32:00,7.253,7.389,7.252,7.252,300000.0
2005-02-23 20:34:00,7.298,7.356,7.256,7.299,350000.0
2005-02-23 20:35:00,7.349,7.349,7.291,7.291,100000.0
2005-02-23 20:36:00,7.305,7.405,7.305,7.376,300000.0
2005-02-23 20:37:00,7.28,7.399,7.28,7.399,100000.0
2005-02-23 20:38:00,7.291,7.291,7.291,7.291,50000.0
2005-02-23 20:59:00,7.301,7.36,7.301,7.334,250000.0
2005-02-23 21:20:00,7.33,7.39,7.33,7.39,150000.0
2005-02-23 21:21:00,7.378,7.378,7.331,7.331,200000.0
2005-02-23 22:00:00,7.357,7.357,7.256,7.295,200000.0
2005-02-23 22:01:00,7.316,7.318,7.316,7.318,100000.0
2005-02-23 22:14:00,7.354,7.354,7.254,7.294,200000.0
2005-02-23 22:17:00,7.344,7.344,7.244,7.283,200000.0
2005-02-23 22:21:00,7.358,7.358,7.273,7.305,200000.0
2005-02-23 22:23:00,7.291,7.381,7.291,7.353,250000.0
2005-02-23 22:25:00,7.355,7.355,7.263,7.299,200000.0
2005-02-23 22:32:00,7.29,7.368,7.29,7.346,250000.0
2005-02-23 22:40:00,7.263,7.333,7.245,7.333,250000.0
2005-02-23 23:04:00,7.385,7.385,7.23,7.321,500000.0
2005-02-23 23:22:00,7.347,7.347,7.246,7.285,200000.0
2005-02-23 23:35:00,7.356,7.356,7.272,7.305,200000.0
2005-02-23 23:36:00,7.337,7.352,7.336,7.349,200000.0
2005-02-23 23:55:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 00:00:00,7.42,7.5,7.26,7.35,150000.0
2005-02-24 00:10:00,7.315,7.315,7.27,7.27,150000.0
2005-02-24 00:11:00,7.343,7.343,7.341,7.341,100000.0
2005-02-24 00:20:00,7.345,7.345,7.245,7.284,200000.0
2005-02-24 00:24:00,7.26,7.265,7.26,7.265,100000.0
2005-02-24 00:40:00,7.324,7.324,7.254,7.254,100000.0
2005-02-24 00:43:00,7.35,7.393,7.291,7.304,400000.0
2005-02-24 01:02:00,7.345,7.345,7.24,7.277,200000.0
2005-02-24 01:14:00,7.345,7.345,7.261,7.294,200000.0
2005-02-24 01:22:00,7.334,7.334,7.235,7.273,200000.0
2005-02-24 01:49:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 01:57:00,7.314,7.314,7.214,7.254,200000.0
2005-02-24 01:59:00,7.325,7.325,7.241,7.273,200000.0
2005-02-24 02:00:00,7.334,7.334,7.251,7.283,200000.0
2005-02-24 02:01:00,7.325,7.325,7.325,7.325,50000.0
2005-02-24 02:05:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 02:06:00,7.307,7.32,7.231,7.32,200000.0
2005-02-24 02:09:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 02:11:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 02:15:00,7.252,7.356,7.227,7.356,600000.0
2005-02-24 02:18:00,7.244,7.328,7.244,7.328,150000.0
2005-02-24 02:20:00,7.336,7.336,7.252,7.285,200000.0
2005-02-24 02:21:00,7.243,7.335,7.243,7.335,100000.0
2005-02-24 02:24:00,7.313,7.313,7.311,7.311,100000.0
2005-02-24 02:27:00,7.244,7.36,7.244,7.291,400000.0
2005-02-24 02:31:00,7.271,7.339,7.248,7.339,250000.0
2005-02-24 02:32:00,7.328,7.328,7.279,7.279,100000.0
2005-02-24 02:33:00,7.243,7.316,7.226,7.315,250000.0
2005-02-24 02:34:00,7.291,7.347,7.286,7.286,150000.0
2005-02-24 02:41:00,7.344,7.344,7.261,7.293,200000.0
2005-02-24 02:48:00,7.345,7.345,7.253,7.289,200000.0
2005-02-24 02:50:00,7.353,7.353,7.27,7.303,200000.0
2005-02-24 02:53:00,7.343,7.343,7.244,7.283,200000.0
2005-02-24 02:59:00,7.35,7.397,7.276,7.361,250000.0
2005-02-24 03:00:00,7.387,7.387,7.366,7.366,100000.0
2005-02-24 03:03:00,7.345,7.345,7.253,7.289,200000.0
2005-02-24 03:04:00,7.253,7.326,7.253,7.326,100000.0
2005-02-24 03:06:00,7.345,7.345,7.253,7.289,200000.0
2005-02-24 03:07:00,7.264,7.277,7.264,7.277,150000.0
2005-02-24 03:08:00,7.285,7.375,7.285,7.349,300000.0
2005-02-24 03:09:00,7.26,7.379,7.26,7.379,100000.0
2005-02-24 03:12:00,7.269,7.367,7.269,7.367,100000.0
2005-02-24 03:15:00,7.348,7.376,7.293,7.376,400000.0
2005-02-24 03:17:00,7.335,7.335,7.235,7.274,200000.0
2005-02-24 03:22:00,7.286,7.385,7.232,7.282,300000.0
2005-02-24 03:25:00,7.337,7.337,7.253,7.285,200000.0
2005-02-24 03:30:00,7.348,7.348,7.261,7.261,100000.0
2005-02-24 03:31:00,7.253,7.338,7.241,7.328,250000.0
2005-02-24 03:32:00,7.354,7.354,7.298,7.353,150000.0
2005-02-24 03:34:00,7.272,7.424,7.272,7.363,250000.0
2005-02-24 03:35:00,7.383,7.383,7.277,7.368,400000.0
2005-02-24 03:36:00,7.343,7.343,7.343,7.343,100000.0
2005-02-24 03:37:00,7.396,7.428,7.33,7.385,350000.0
2005-02-24 03:38:00,7.353,7.356,7.353,7.356,100000.0
2005-02-24 03:39:00,7.385,7.385,7.385,7.385,50000.0
2005-02-24 03:41:00,7.274,7.274,7.274,7.274,50000.0
2005-02-24 03:42:00,7.274,7.362,7.274,7.325,250000.0
2005-02-24 03:44:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 03:46:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 03:48:00,7.373,7.373,7.268,7.268,150000.0
2005-02-24 03:50:00,7.274,7.358,7.274,7.28,200000.0
2005-02-24 03:51:00,7.298,7.333,7.262,7.333,150000.0
2005-02-24 03:53:00,7.286,7.302,7.248,7.248,150000.0
2005-02-24 03:55:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 03:56:00,7.306,7.346,7.304,7.334,200000.0
2005-02-24 03:58:00,7.345,7.378,7.261,7.358,600000.0
2005-02-24 03:59:00,7.354,7.368,7.252,7.252,200000.0
2005-02-24 04:03:00,7.356,7.356,7.272,7.304,200000.0
2005-02-24 04:06:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:07:00,7.339,7.339,7.235,7.244,200000.0
2005-02-24 04:09:00,7.345,7.345,7.253,7.289,200000.0
2005-02-24 04:10:00,7.345,7.345,7.345,7.345,50000.0
2005-02-24 04:13:00,7.356,7.356,7.272,7.305,200000.0
2005-02-24 04:18:00,7.327,7.327,7.327,7.327,100000.0
2005-02-24 04:19:00,7.334,7.394,7.334,7.338,150000.0
2005-02-24 04:24:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:25:00,7.299,7.336,7.299,7.336,100000.0
2005-02-24 04:33:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:41:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:42:00,7.252,7.352,7.252,7.352,200000.0
2005-02-24 04:44:00,7.281,7.358,7.274,7.344,300000.0
2005-02-24 04:46:00,7.414,7.428,7.314,7.357,200000.0
2005-02-24 04:47:00,7.405,7.405,7.401,7.401,100000.0
2005-02-24 04:52:00,7.361,7.361,7.253,7.344,200000.0
2005-02-24 04:53:00,7.357,7.357,7.357,7.357,50000.0
2005-02-24 04:54:00,7.345,7.345,7.259,7.259,100000.0
2005-02-24 04:55:00,7.351,7.351,7.351,7.351,50000.0
2005-02-24 04:56:00,7.274,7.357,7.274,7.357,300000.0
2005-02-24 04:57:00,7.353,7.388,7.353,7.388,100000.0
2005-02-24 04:59:00,7.372,7.372,7.293,7.299,400000.0
2005-02-24 05:06:00,7.366,7.366,7.266,7.305,200000.0
2005-02-24 05:10:00,7.343,7.343,7.341,7.341,100000.0
2005-02-24 05:14:00,7.337,7.393,7.253,7.386,500000.0
2005-02-24 05:15:00,7.371,7.371,7.343,7.343,100000.0
2005-02-24 05:19:00,7.354,7.354,7.254,7.294,200000.0
2005-02-24 05:23:00,7.311,7.386,7.263,7.299,450000.0
2005-02-24 05:24:00,7.358,7.398,7.28,7.367,400000.0
2005-02-24 05:28:00,7.351,7.369,7.351,7.369,100000.0
2005-02-24 05:30:00,7.37,7.37,7.323,7.364,150000.0
2005-02-24 05:31:00,7.323,7.323,7.323,7.323,50000.0
2005-02-24 05:35:00,7.26,7.347,7.26,7.313,250000.0
2005-02-24 05:36:00,7.379,7.379,7.302,7.34,250000.0
2005-02-24 05:37:00,7.236,7.338,7.236,7.338,200000.0
2005-02-24 05:38:00,7.335,7.393,7.306,7.306,250000.0
2005-02-24 05:42:00,7.309,7.323,7.286,7.286,150000.0
2005-02-24 05:44:00,7.372,7.372,7.219,7.287,450000.0
2005-02-24 05:47:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 05:50:00,7.356,7.356,7.277,7.277,100000.0
2005-02-24 05:51:00,7.344,7.376,7.306,7.358,450000.0
2005-02-24 05:52:00,7.358,7.381,7.251,7.361,450000.0
2005-02-24 05:54:00,7.308,7.344,7.3,7.317,300000.0
2005-02-24 05:56:00,7.373,7.373,7.274,7.344,350000.0
2005-02-24 05:57:00,7.303,7.381,7.27,7.358,350000.0
2005-02-24 05:59:00,7.361,7.361,7.257,7.295,200000.0
2005-02-24 06:02:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 06:04:00,7.355,7.433,7.276,7.324,400000.0
2005-02-24 06:05:00,7.378,7.378,7.244,7.244,150000.0
2005-02-24 06:06:00,7.298,7.359,7.253,7.253,250000.0
2005-02-24 06:08:00,7.358,7.361,7.253,7.356,400000.0
2005-02-24 06:09:00,7.345,7.349,7.222,7.347,500000.0
2005-02-24 06:10:00,7.371,7.375,7.371,7.374,150000.0
2005-02-24 06:11:00,7.373,7.373,7.363,7.363,150000.0
2005-02-24 06:15:00,7.358,7.391,7.281,7.391,400000.0
2005-02-24 06:16:00,7.273,7.342,7.25,7.342,300000.0
2005-02-24 06:17:00,7.371,7.371,7.365,7.365,100000.0
2005-02-24 06:20:00,7.333,7.333,7.282,7.307,150000.0
2005-02-24 06:21:00,7.332,7.388,7.295,7.388,350000.0
2005-02-24 06:23:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 06:25:00,7.371,7.377,7.295,7.295,150000.0
2005-02-24 06:30:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 06:33:00,7.256,7.358,7.256,7.348,350000.0
2005-02-24 06:36:00,7.371,7.371,7.276,7.301,250000.0
2005-02-24 06:39:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 06:41:00,7.403,7.403,7.363,7.363,300000.0
2005-02-24 06:44:00,7.349,7.349,7.289,7.307,200000.0
2005-02-24 06:46:00,7.414,7.441,7.307,7.307,350000.0
2005-02-24 06:47:00,7.397,7.397,7.27,7.388,550000.0
2005-02-24 06:55:00,7.353,7.353,7.284,7.308,250000.0
2005-02-24 06:56:00,7.332,7.358,7.285,7.358,200000.0
2005-02-24 06:57:00,7.359,7.359,7.359,7.359,50000.0
2005-02-24 06:58:00,7.346,7.346,7.324,7.324,100000.0
2005-02-24 06:59:00,7.325,7.366,7.325,7.366,100000.0
2005-02-24 07:00:00,7.353,7.353,7.347,7.347,100000.0
2005-02-24 07:04:00,7.332,7.391,7.299,7.321,350000.0
2005-02-24 07:05:00,7.244,7.365,7.244,7.365,150000.0
2005-02-24 07:13:00,7.305,7.325,7.241,7.241,200000.0
2005-02-24 07:14:00,7.303,7.35,7.296,7.348,350000.0
2005-02-24 07:15:00,7.346,7.347,7.317,7.347,150000.0
2005-02-24 07:17:00,7.288,7.356,7.252,7.356,400000.0
2005-02-24 07:21:00,7.347,7.376,7.347,7.376,100000.0
2005-02-24 07:22:00,7.364,7.364,7.356,7.356,100000.0
2005-02-24 07:23:00,7.394,7.42,7.31,7.31,250000.0
2005-02-24 07:24:00,7.372,7.372,7.317,7.317,100000.0
2005-02-24 07:25:00,7.408,7.408,7.355,7.388,200000.0
2005-02-24 07:26:00,7.334,7.334,7.334,7.334,50000.0
2005-02-24 07:27:00,7.317,7.368,7.317,7.368,100000.0
2005-02-24 07:28:00,7.28,7.364,7.28,7.364,100000.0
2005-02-24 07:30:00,7.378,7.378,7.378,7.378,50000.0
2005-02-24 07:31:00,7.372,7.378,7.372,7.378,100000.0
2005-02-24 07:34:00,7.408,7.414,7.316,7.382,350000.0
2005-02-24 07:36:00,7.328,7.41,7.326,7.368,500000.0
2005-02-24 07:37:00,7.283,7.423,7.283,7.38,450000.0
2005-02-24 07:40:00,7.345,7.379,7.273,7.379,450000.0
2005-02-24 07:41:00,7.397,7.397,7.262,7.262,250000.0
2005-02-24 07:42:00,7.396,7.396,7.294,7.294,100000.0
2005-02-24 07:43:00,7.295,7.396,7.269,7.378,450000.0
2005-02-24 07:44:00,7.391,7.411,7.302,7.33,300000.0
2005-02-24 07:45:00,7.308,7.373,7.273,7.372,400000.0
2005-02-24 07:46:00,7.373,7.374,7.373,7.374,100000.0
2005-02-24 07:47:00,7.379,7.379,7.297,7.379,150000.0
2005-02-24 07:48:00,7.381,7.383,7.307,7.38,200000.0
2005-02-24 07:49:00,7.294,7.398,7.294,7.363,150000.0
2005-02-24 07:51:00,7.32,7.412,7.308,7.406,600000.0
2005-02-24 07:52:00,7.412,7.412,7.294,7.294,150000.0
2005-02-24 07:54:00,7.348,7.358,7.348,7.357,150000.0
2005-02-24 07:55:00,7.376,7.376,7.334,7.334,100000.0
2005-02-24 07:56:00,7.355,7.355,7.296,7.296,100000.0
2005-02-24 07:58:00,7.407,7.43,7.303,7.303,200000.0
2005-02-24 07:59:00,7.349,7.349,7.331,7.331,100000.0
2005-02-24 08:00:00,7.266,7.375,7.239,7.375,400000.0
2005-02-24 08:04:00,7.32,7.381,7.277,7.277,300000.0
2005-02-24 08:05:00,7.328,7.42,7.304,7.353,550000.0
2005-02-24 08:07:00,7.403,7.403,7.286,7.398,500000.0
2005-02-24 08:08:00,7.343,7.449,7.32,7.325,650000.0
2005-02-24 08:10:00,7.39,7.39,7.288,7.288,250000.0
2005-02-24 08:11:00,7.376,7.378,7.276,7.367,300000.0
2005-02-24 08:13:00,7.421,7.468,7.324,7.324,400000.0
2005-02-24 08:16:00,7.33,7.396,7.329,7.363,250000.0
2005-02-24 08:20:00,7.422,7.424,7.304,7.38,550000.0
2005-02-24 08:21:00,7.317,7.426,7.297,7.332,550000.0
2005-02-24 08:22:00,7.271,7.385,7.271,7.301,350000.0
2005-02-24 08:23:00,7.311,7.419,7.311,7.416,300000.0
2005-02-24 08:24:00,7.426,7.426,7.328,7.328,250000.0
2005-02-24 08:25:00,7.298,7.421,7.298,7.404,350000.0
2005-02-24 08:26:00,7.401,7.401,7.293,7.398,500000.0
2005-02-24 08:29:00,7.293,7.373,7.253,7.373,400000.0
2005-02-24 08:30:00,7.399,7.416,7.328,7.379,400000.0
2005-02-24 08:31:00,7.321,7.424,7.321,7.344,400000.0
2005-02-24 08:32:00,7.409,7.409,7.359,7.359,100000.0
2005-02-24 08:33:00,7.373,7.427,7.286,7.38,400000.0
2005-02-24 08:34:00,7.346,7.396,7.305,7.327,300000.0
2005-02-24 08:35:00,7.299,7.374,7.299,7.374,100000.0
2005-02-24 08:37:00,7.361,7.422,7.319,7.375,250000.0
2005-02-24 08:39:00,7.343,7.387,7.268,7.268,250000.0
2005-02-24 08:41:00,7.384,7.404,7.338,7.338,350000.0
2005-02-24 08:43:00,7.384,7.384,7.381,7.381,150000.0
2005-02-24 08:44:00,7.331,7.376,7.322,7.374,350000.0
2005-02-24 08:50:00,7.247,7.365,7.247,7.356,300000.0
2005-02-24 08:53:00,7.404,7.417,7.326,7.388,400000.0
2005-02-24 08:55:00,7.411,7.411,7.269,7.409,250000.0
2005-02-24 08:56:00,7.323,7.427,7.282,7.378,550000.0
2005-02-24 08:58:00,7.411,7.411,7.283,7.342,200000.0
2005-02-24 09:00:00,7.343,7.426,7.3,7.3,550000.0
2005-02-24 09:02:00,7.289,7.404,7.289,7.329,550000.0
2005-02-24 09:05:00,7.343,7.381,7.271,7.379,400000.0
2005-02-24 09:07:00,7.271,7.389,7.271,7.379,400000.0
2005-02-24 09:10:00,7.386,7.393,7.273,7.389,350000.0
2005-02-24 09:12:00,7.383,7.413,7.279,7.302,550000.0
2005-02-24 09:13:00,7.324,7.404,7.273,7.404,450000.0
2005-02-24 09:17:00,7.407,7.409,7.283,7.379,550000.0
2005-02-24 09:19:00,7.411,7.411,7.3,7.4,450000.0
2005-02-24 09:20:00,7.333,7.414,7.301,7.301,450000.0
2005-02-24 09:21:00,7.345,7.409,7.314,7.409,550000.0
2005-02-24 09:26:00,7.414,7.414,7.414,7.414,100000.0
2005-02-24 09:27:00,7.328,7.414,7.288,7.288,250000.0
2005-02-24 09:30:00,7.312,7.409,7.273,7.409,400000.0
2005-02-24 09:31:00,7.369,7.369,7.291,7.354,400000.0
2005-02-24 09:32:00,7.353,7.406,7.306,7.406,250000.0
2005-02-24 09:33:00,7.371,7.416,7.259,7.416,450000.0
2005-02-24 09:34:00,7.375,7.402,7.274,7.373,300000.0
2005-02-24 09:35:00,7.286,7.397,7.286,7.397,350000.0
2005-02-24 09:37:00,7.354,7.408,7.269,7.375,400000.0
2005-02-24 09:39:00,7.411,7.414,7.277,7.398,500000.0
2005-02-24 09:40:00,7.296,7.432,7.258,7.258,550000.0
2005-02-24 09:41:00,7.36,7.442,7.302,7.302,350000.0
2005-02-24 09:42:00,7.378,7.396,7.301,7.318,400000.0
2005-02-24 09:43:00,7.416,7.423,7.329,7.404,200000.0
2005-02-24 09:45:00,7.38,7.386,7.25,7.386,250000.0
2005-02-24 09:46:00,7.351,7.425,7.331,7.425,200000.0
2005-02-24 09:51:00,7.392,7.402,7.312,7.381,350000.0
2005-02-24 09:52:00,7.411,7.411,7.261,7.36,400000.0
2005-02-24 09:54:00,7.288,7.413,7.276,7.376,350000.0
2005-02-24 09:58:00,7.29,7.386,7.265,7.353,400000.0
2005-02-24 10:00:00,7.394,7.394,7.28,7.383,550000.0
2005-02-24 10:02:00,7.308,7.472,7.308,7.404,350000.0
2005-02-24 10:03:00,7.368,7.393,7.28,7.307,400000.0
2005-02-24 10:04:00,7.381,7.403,7.312,7.339,400000.0
2005-02-24 10:06:00,7.344,7.419,7.279,7.419,450000.0
2005-02-24 10:08:00,7.423,7.424,7.3,7.424,300000.0
2005-02-24 10:10:00,7.395,7.397,7.277,7.397,550000.0
2005-02-24 10:14:00,7.396,7.396,7.396,7.396,50000.0
2005-02-24 10:16:00,7.283,7.422,7.283,7.383,400000.0
2005-02-24 10:20:00,7.326,7.386,7.298,7.298,550000.0
2005-02-24 10:23:00,7.387,7.412,7.273,7.371,450000.0
2005-02-24 10:30:00,7.328,7.39,7.268,7.318,400000.0
2005-02-24 10:34:00,7.414,7.414,7.277,7.372,500000.0
2005-02-24 10:38:00,7.27,7.409,7.27,7.382,400000.0
2005-02-24 10:40:00,7.386,7.421,7.304,7.402,550000.0
2005-02-24 10:47:00,7.388,7.448,7.293,7.293,350000.0
2005-02-24 10:48:00,7.337,7.43,7.278,7.417,450000.0
2005-02-24 10:50:00,7.39,7.474,7.328,7.328,800000.0
2005-02-24 10:51:00,7.412,7.452,7.316,7.421,550000.0
2005-02-24 10:52:00,7.378,7.411,7.204,7.371,950000.0
2005-02-24 10:53:00,7.381,7.462,7.315,7.353,500000.0
2005-02-24 10:54:00,7.396,7.396,7.289,7.396,400000.0
2005-02-24 10:55:00,7.39,7.429,7.298,7.384,800000.0
2005-02-24 11:02:00,7.429,7.429,7.298,7.361,400000.0
2005-02-24 11:03:00,7.34,7.402,7.266,7.343,550000.0
2005-02-24 11:04:00,7.439,7.444,7.339,7.439,400000.0
2005-02-24 11:05:00,7.319,7.453,7.319,7.324,550000.0
2005-02-24 11:08:00,7.338,7.461,7.327,7.43,350000.0
2005-02-24 11:10:00,7.291,7.425,7.291,7.351,400000.0
2005-02-24 11:12:00,7.419,7.439,7.331,7.4,550000.0
2005-02-24 11:18:00,7.354,7.407,7.351,7.38,350000.0
2005-02-24 11:19:00,7.332,7.443,7.308,7.443,550000.0
2005-02-24 11:20:00,7.406,7.439,7.329,7.362,400000.0
2005-02-24 11:26:00,7.429,7.456,7.345,7.449,400000.0
2005-02-24 11:27:00,7.341,7.477,7.341,7.448,500000.0
2005-02-24 11:29:00,7.336,7.424,7.321,7.343,500000.0
2005-02-24 11:33:00,7.269,7.37,7.261,7.356,350000.0
2005-02-24 11:35:00,7.392,7.426,7.287,7.361,450000.0
2005-02-24 11:40:00,7.339,7.408,7.293,7.374,400000.0
2005-02-24 11:43:00,7.426,7.426,7.306,7.385,350000.0
2005-02-24 11:44:00,7.387,7.401,7.274,7.365,450000.0
2005-02-24 11:45:00,7.282,7.354,7.262,7.354,550000.0
2005-02-24 11:46:00,7.369,7.445,7.311,7.33,400000.0
2005-02-24 11:47:00,7.353,7.419,7.272,7.382,500000.0
2005-02-24 11:48:00,7.374,7.407,7.313,7.404,400000.0
2005-02-24 11:49:00,7.39,7.42,7.298,7.363,350000.0
2005-02-24 11:51:00,7.298,7.426,7.298,7.403,450000.0
2005-02-24 11:54:00,7.433,7.433,7.32,7.383,550000.0
2005-02-24 11:56:00,7.369,7.434,7.357,7.361,350000.0
2005-02-24 11:57:00,7.435,7.444,7.334,7.409,450000.0
2005-02-24 11:59:00,7.406,7.443,7.321,7.372,450000.0
2005-02-24 12:03:00,7.329,7.423,7.324,7.399,550000.0
2005-02-24 12:10:00,7.416,7.456,7.352,7.396,400000.0
2005-02-24 12:12:00,7.328,7.471,7.328,7.333,350000.0
2005-02-24 12:13:00,7.395,7.433,7.323,7.406,400000.0
2005-02-24 12:15:00,7.372,7.445,7.328,7.363,400000.0
2005-02-24 12:17:00,7.423,7.46,7.408,7.44,400000.0
2005-02-24 12:23:00,7.463,7.505,7.355,7.355,400000.0
2005-02-24 12:25:00,7.435,7.435,7.313,7.404,450000.0
2005-02-24 12:30:00,7.303,7.43,7.273,7.43,450000.0
2005-02-24 12:34:00,7.316,7.42,7.298,7.298,450000.0
2005-02-24 12:35:00,7.431,7.431,7.312,7.312,350000.0
2005-02-24 12:40:00,7.372,7.476,7.313,7.371,450000.0
2005-02-24 12:49:00,7.358,7.441,7.332,7.342,450000.0
2005-02-24 12:52:00,7.369,7.458,7.352,7.425,500000.0
2005-02-24 12:55:00,7.35,7.429,7.303,7.429,450000.0
2005-02-24 12:56:00,7.421,7.49,7.347,7.357,450000.0
2005-02-24 12:57:00,7.396,7.432,7.305,7.305,400000.0
2005-02-24 13:03:00,7.362,7.472,7.326,7.326,450000.0
2005-02-24 13:08:00,7.36,7.465,7.333,7.333,400000.0
2005-02-24 13:09:00,7.45,7.458,7.331,7.331,450000.0
2005-02-24 13:10:00,7.385,7.457,7.313,7.333,500000.0
2005-02-24 13:15:00,7.367,7.454,7.316,7.387,400000.0
2005-02-24 13:19:00,7.354,7.452,7.322,7.339,400000.0
2005-02-24 13:21:00,7.303,7.419,7.301,7.301,350000.0
2005-02-24 13:23:00,7.354,7.429,7.3,7.319,350000.0
2005-02-24 13:25:00,7.416,7.436,7.34,7.436,350000.0
2005-02-24 13:26:00,7.355,7.471,7.318,7.368,550000.0
2005-02-24 13:27:00,7.34,7.423,7.331,7.413,500000.0
2005-02-24 13:28:00,7.402,7.453,7.31,7.355,400000.0
2005-02-24 13:30:00,7.471,7.496,7.366,7.368,450000.0
2005-02-24 13:31:00,7.345,7.49,7.345,7.458,450000.0
2005-02-24 13:32:00,7.374,7.503,7.351,7.351,500000.0
2005-02-24 13:33:00,7.365,7.436,7.327,7.367,350000.0
2005-02-24 13:34:00,7.318,7.459,7.318,7.338,350000.0
2005-02-24 13:35:00,7.397,7.452,7.334,7.334,400000.0
2005-02-24 13:36:00,7.371,7.453,7.317,7.419,450000.0
2005-02-24 13:37:00,7.364,7.452,7.364,7.422,350000.0
2005-02-24 13:38:00,7.362,7.439,7.317,7.439,400000.0
2005-02-24 13:39:00,7.404,7.438,7.329,7.409,500000.0
2005-02-24 13:40:00,7.413,7.447,7.329,7.445,350000.0
2005-02-24 13:41:00,7.337,7.446,7.33,7.446,400000.0
2005-02-24 13:42:00,7.438,7.438,7.328,7.408,350000.0
2005-02-24 13:47:00,7.427,7.427,7.344,7.375,200000.0
2005-02-24 13:51:00,7.461,7.461,7.352,7.352,350000.0
2005-02-24 13:52:00,7.467,7.477,7.35,7.451,350000.0
2005-02-24 13:54:00,7.422,7.5,7.371,7.464,400000.0
2005-02-24 13:55:00,7.415,7.458,7.384,7.417,350000.0
2005-02-24 13:56:00,7.443,7.461,7.318,7.318,400000.0
2005-02-24 13:57:00,7.381,7.445,7.333,7.333,400000.0
2005-02-24 13:58:00,7.319,7.444,7.319,7.444,350000.0
2005-02-24 13:59:00,7.351,7.351,7.306,7.306,100000.0
2005-02-24 14:02:00,7.414,7.414,7.271,7.348,350000.0
2005-02-24 14:04:00,7.277,7.409,7.273,7.409,350000.0
2005-02-24 14:05:00,7.41,7.423,7.311,7.423,350000.0
2005-02-24 14:06:00,7.42,7.446,7.339,7.394,350000.0
2005-02-24 14:08:00,7.349,7.427,7.323,7.398,400000.0
2005-02-24 14:10:00,7.338,7.443,7.338,7.383,350000.0
2005-02-24 14:11:00,7.405,7.439,7.38,7.439,400000.0
2005-02-24 14:12:00,7.431,7.431,7.388,7.406,450000.0
2005-02-24 14:17:00,7.378,7.398,7.313,7.342,450000.0
2005-02-24 14:21:00,7.299,7.401,7.294,7.351,450000.0
2005-02-24 14:26:00,7.338,7.443,7.283,7.429,350000.0
2005-02-24 14:27:00,7.403,7.451,7.321,7.451,400000.0
2005-02-24 14:29:00,7.394,7.456,7.325,7.397,350000.0
2005-02-24 14:30:00,7.377,7.454,7.323,7.323,550000.0
2005-02-24 14:33:00,7.436,7.443,7.306,7.358,300000.0
2005-02-24 14:35:00,7.396,7.407,7.334,7.338,350000.0
2005-02-24 14:36:00,7.391,7.422,7.308,7.422,400000.0
2005-02-24 14:37:00,7.344,7.436,7.299,7.436,550000.0
2005-02-24 14:38:00,7.395,7.437,7.353,7.408,400000.0
2005-02-24 14:39:00,7.429,7.511,7.338,7.338,500000.0
2005-02-24 14:40:00,7.384,7.438,7.341,7.37,400000.0
2005-02-24 14:41:00,7.342,7.448,7.342,7.413,550000.0
2005-02-24 14:45:00,7.403,7.448,7.368,7.427,400000.0
2005-02-24 14:47:00,7.415,7.453,7.332,7.425,350000.0
2005-02-24 14:53:00,7.351,7.44,7.333,7.392,400000.0
2005-02-24 14:54:00,7.284,7.408,7.284,7.325,550000.0
2005-02-24 15:00:00,7.32,7.445,7.32,7.322,450000.0
2005-02-24 15:03:00,7.369,7.416,7.267,7.416,500000.0
2005-02-24 15:04:00,7.355,7.474,7.332,7.352,550000.0
2005-02-24 15:05:00,7.318,7.443,7.318,7.349,550000.0
2005-02-24 15:06:00,7.406,7.421,7.383,7.383,400000.0
2005-02-24 15:07:00,7.328,7.439,7.309,7.409,350000.0
2005-02-24 15:18:00,7.442,7.442,7.318,7.373,400000.0
2005-02-24 15:20:00,7.349,7.423,7.305,7.423,400000.0
2005-02-24 15:21:00,7.399,7.45,7.333,7.377,250000.0
2005-02-24 15:22:00,7.408,7.442,7.363,7.406,450000.0
2005-02-24 15:23:00,7.336,7.41,7.332,7.41,400000.0
2005-02-24 15:24:00,7.416,7.439,7.334,7.428,350000.0
2005-02-24 15:25:00,7.442,7.471,7.345,7.415,350000.0
2005-02-24 15:26:00,7.338,7.463,7.331,7.331,550000.0
2005-02-24 15:27:00,7.345,7.466,7.335,7.378,350000.0
2005-02-24 15:28:00,7.353,7.47,7.353,7.407,350000.0
2005-02-24 15:29:00,7.368,7.368,7.334,7.334,100000.0
2005-02-24 15:30:00,7.41,7.454,7.329,7.371,450000.0
2005-02-24 15:31:00,7.362,7.457,7.352,7.352,500000.0
2005-02-24 15:32:00,7.352,7.445,7.317,7.408,450000.0
2005-02-24 15:33:00,7.376,7.376,7.29,7.374,400000.0
2005-02-24 15:34:00,7.318,7.439,7.276,7.276,400000.0
2005-02-24 15:35:00,7.331,7.384,7.307,7.339,400000.0
2005-02-24 15:36:00,7.35,7.402,7.279,7.383,550000.0
2005-02-24 15:37:00,7.347,7.39,7.263,7.34,400000.0
2005-02-24 15:38:00,7.294,7.384,7.294,7.295,450000.0
2005-02-24 15:39:00,7.312,7.391,7.275,7.295,250000.0
2005-02-24 15:40:00,7.292,7.4,7.291,7.293,450000.0
2005-02-24 15:41:00,7.264,7.392,7.264,7.364,400000.0
2005-02-24 15:42:00,7.379,7.379,7.251,7.274,350000.0
2005-02-24 15:43:00,7.298,7.35,7.195,7.205,450000.0
2005-02-24 15:44:00,7.334,7.359,7.257,7.338,350000.0
2005-02-24 15:45:00,7.336,7.346,7.234,7.319,450000.0
2005-02-24 15:46:00,7.211,7.32,7.198,7.228,400000.0
2005-02-24 15:47:00,7.314,7.372,7.226,7.228,550000.0
2005-02-24 15:48:00,7.244,7.309,7.208,7.214,350000.0
2005-02-24 15:49:00,7.282,7.328,7.257,7.328,350000.0
2005-02-24 15:50:00,7.209,7.33,7.202,7.328,550000.0
2005-02-24 15:51:00,7.3,7.343,7.207,7.207,350000.0
2005-02-24 15:52:00,7.203,7.361,7.203,7.218,350000.0
2005-02-24 15:53:00,7.296,7.334,7.198,7.292,500000.0
2005-02-24 15:54:00,7.315,7.333,7.27,7.333,450000.0
2005-02-24 15:55:00,7.223,7.364,7.223,7.322,500000.0
2005-02-24 15:56:00,7.178,7.317,7.178,7.264,450000.0
2005-02-24 15:57:00,7.256,7.295,7.22,7.253,450000.0
2005-02-24 15:58:00,7.246,7.343,7.246,7.34,500000.0
2005-02-24 15:59:00,7.326,7.329,7.228,7.246,450000.0
2005-02-24 16:00:00,7.297,7.34,7.183,7.3,500000.0
2005-02-24 16:01:00,7.317,7.317,7.206,7.206,400000.0
2005-02-24 16:02:00,7.232,7.363,7.218,7.281,550000.0
2005-02-24 16:03:00,7.326,7.326,7.193,7.265,450000.0
2005-02-24 16:04:00,7.188,7.305,7.175,7.283,550000.0
2005-02-24 16:05:00,7.215,7.296,7.215,7.296,100000.0
2005-02-24 16:06:00,7.217,7.313,7.174,7.299,350000.0
2005-02-24 16:07:00,7.265,7.353,7.247,7.247,500000.0
2005-02-24 16:08:00,7.241,7.383,7.241,7.274,550000.0
2005-02-24 16:09:00,7.227,7.342,7.213,7.342,350000.0
2005-02-24 16:10:00,7.325,7.34,7.235,7.34,500000.0
2005-02-24 16:11:00,7.217,7.323,7.172,7.172,500000.0
2005-02-24 16:12:00,7.254,7.302,7.232,7.255,350000.0
2005-02-24 16:13:00,7.245,7.332,7.225,7.332,450000.0
2005-02-24 16:14:00,7.33,7.33,7.2,7.232,500000.0
2005-02-24 16:15:00,7.311,7.327,7.176,7.176,350000.0
2005-02-24 16:16:00,7.244,7.316,7.193,7.269,550000.0
2005-02-24 16:17:00,7.282,7.314,7.192,7.192,350000.0
2005-02-24 16:18:00,7.306,7.322,7.2,7.291,400000.0
2005-02-24 16:19:00,7.26,7.303,7.206,7.26,400000.0
2005-02-24 16:20:00,7.317,7.362,7.213,7.213,550000.0
2005-02-24 16:21:00,7.217,7.303,7.172,7.278,500000.0
2005-02-24 16:22:00,7.31,7.31,7.182,7.234,450000.0
2005-02-24 16:23:00,7.205,7.359,7.205,7.216,400000.0
2005-02-24 16:24:00,7.267,7.314,7.179,7.309,550000.0
2005-02-24 16:25:00,7.282,7.314,7.231,7.314,350000.0
2005-02-24 16:26:00,7.263,7.263,7.137,7.156,550000.0
2005-02-24 16:27:00,7.194,7.312,7.179,7.186,400000.0
2005-02-24 16:28:00,7.272,7.316,7.229,7.306,400000.0
2005-02-24 16:29:00,7.218,7.268,7.218,7.268,100000.0
2005-02-24 16:30:00,7.222,7.332,7.207,7.268,550000.0
2005-02-24 16:31:00,7.21,7.287,7.168,7.22,400000.0
2005-02-24 16:32:00,7.271,7.295,7.208,7.295,150000.0
2005-02-24 16:33:00,7.205,7.313,7.195,7.215,350000.0
2005-02-24 16:34:00,7.237,7.3,7.202,7.3,350000.0
2005-02-24 16:35:00,7.188,7.311,7.15,7.212,500000.0
2005-02-24 16:36:00,7.296,7.302,7.213,7.216,500000.0
2005-02-24 16:37:00,7.277,7.277,7.149,7.181,500000.0
2005-02-24 16:38:00,7.123,7.227,7.105,7.171,450000.0
2005-02-24 16:39:00,7.217,7.294,7.205,7.294,500000.0
2005-02-24 16:40:00,7.212,7.323,7.212,7.256,400000.0
2005-02-24 16:41:00,7.221,7.284,7.217,7.217,350000.0
2005-02-24 16:42:00,7.213,7.325,7.208,7.305,500000.0
2005-02-24 16:43:00,7.153,7.278,7.153,7.202,350000.0
2005-02-24 16:44:00,7.261,7.261,7.123,7.123,400000.0
2005-02-24 16:45:00,7.141,7.213,7.14,7.21,400000.0
2005-02-24 16:46:00,7.222,7.286,7.205,7.26,350000.0
2005-02-24 16:47:00,7.192,7.317,7.177,7.207,600000.0
2005-02-24 16:48:00,7.246,7.26,7.155,7.226,500000.0
2005-02-24 16:49:00,7.285,7.375,7.193,7.193,450000.0
2005-02-24 16:50:00,7.269,7.276,7.195,7.26,400000.0
2005-02-24 16:51:00,7.304,7.32,7.188,7.188,400000.0
2005-02-24 16:52:00,7.186,7.285,7.172,7.285,450000.0
2005-02-24 16:53:00,7.21,7.3,7.182,7.224,350000.0
2005-02-24 16:54:00,7.248,7.335,7.214,7.214,450000.0
2005-02-24 16:55:00,7.286,7.292,7.178,7.229,550000.0
2005-02-24 16:56:00,7.219,7.31,7.186,7.195,400000.0
2005-02-24 16:57:00,7.2,7.3,7.2,7.2,300000.0
2005-02-24 16:58:00,7.204,7.328,7.204,7.288,500000.0
2005-02-24 16:59:00,7.237,7.321,7.202,7.202,400000.0
2005-02-24 17:00:00,7.317,7.317,7.195,7.195,350000.0
2005-02-24 17:01:00,7.217,7.299,7.172,7.211,500000.0
2005-02-24 17:02:00,7.217,7.3,7.2,7.255,400000.0
2005-02-24 17:03:00,7.244,7.308,7.206,7.264,500000.0
2005-02-24 17:04:00,7.218,7.294,7.17,7.238,350000.0
2005-02-24 17:05:00,7.308,7.308,7.173,7.263,400000.0
2005-02-24 17:06:00,7.32,7.328,7.194,7.279,350000.0
2005-02-24 17:07:00,7.278,7.322,7.207,7.248,500000.0
2005-02-24 17:08:00,7.161,7.299,7.161,7.226,500000.0
2005-02-24 17:09:00,7.196,7.302,7.17,7.212,350000.0
2005-02-24 17:10:00,7.269,7.305,7.211,7.272,350000.0
2005-02-24 17:11:00,7.297,7.297,7.154,7.18,400000.0
2005-02-24 17:12:00,7.246,7.261,7.164,7.196,400000.0
2005-02-24 17:13:00,7.178,7.276,7.124,7.276,450000.0
2005-02-24 17:14:00,7.207,7.266,7.146,7.257,550000.0
2005-02-24 17:15:00,7.178,7.281,7.154,7.223,350000.0
2005-02-24 17:16:00,7.279,7.284,7.187,7.247,450000.0
2005-02-24 17:17:00,7.261,7.305,7.22,7.25,200000.0
2005-02-24 17:18:00,7.238,7.291,7.21,7.291,350000.0
2005-02-24 17:19:00,7.159,7.293,7.159,7.262,450000.0
2005-02-24 17:20:00,7.236,7.303,7.156,7.176,350000.0
2005-02-24 17:21:00,7.172,7.26,7.172,7.26,100000.0
2005-02-24 17:22:00,7.212,7.25,7.173,7.173,150000.0
2005-02-24 17:23:00,7.181,7.265,7.168,7.254,550000.0
2005-02-24 17:24:00,7.271,7.293,7.2,7.207,350000.0
2005-02-24 17:25:00,7.274,7.298,7.2,7.298,400000.0
2005-02-24 17:26:00,7.191,7.285,7.177,7.232,450000.0
2005-02-24 17:27:00,7.263,7.281,7.176,7.258,400000.0
2005-02-24 17:28:00,7.224,7.29,7.145,7.145,550000.0
2005-02-24 17:29:00,7.169,7.279,7.169,7.259,500000.0
2005-02-24 17:30:00,7.133,7.266,7.133,7.261,450000.0
2005-02-24 17:31:00,7.214,7.277,7.15,7.225,600000.0
2005-02-24 17:32:00,7.166,7.27,7.159,7.224,400000.0
2005-02-24 17:33:00,7.225,7.258,7.141,7.258,400000.0
2005-02-24 17:34:00,7.25,7.28,7.14,7.28,450000.0
2005-02-24 17:35:00,7.23,7.291,7.172,7.232,500000.0
2005-02-24 17:36:00,7.251,7.289,7.157,7.272,450000.0
2005-02-24 17:37:00,7.274,7.274,7.158,7.234,550000.0
2005-02-24 17:38:00,7.185,7.266,7.163,7.203,400000.0
2005-02-24 17:39:00,7.238,7.246,7.146,7.163,350000.0
2005-02-24 17:40:00,7.167,7.248,7.157,7.236,500000.0
2005-02-24 17:41:00,7.205,7.273,7.205,7.273,200000.0
2005-02-24 17:42:00,7.166,7.31,7.166,7.252,500000.0
2005-02-24 17:43:00,7.3,7.331,7.168,7.187,400000.0
2005-02-24 17:44:00,7.255,7.273,7.166,7.235,450000.0
2005-02-24 17:45:00,7.159,7.255,7.154,7.186,550000.0
2005-02-24 17:46:00,7.191,7.297,7.169,7.283,450000.0
2005-02-24 17:47:00,7.237,7.243,7.111,7.168,400000.0
2005-02-24 17:48:00,7.247,7.275,7.155,7.275,400000.0
2005-02-24 17:49:00,7.222,7.281,7.19,7.245,350000.0
2005-02-24 17:50:00,7.268,7.281,7.175,7.175,550000.0
2005-02-24 17:51:00,7.215,7.299,7.155,7.208,550000.0
2005-02-24 17:52:00,7.267,7.34,7.183,7.183,350000.0
2005-02-24 17:53:00,7.245,7.318,7.222,7.222,500000.0
2005-02-24 17:54:00,7.215,7.3,7.175,7.3,350000.0
2005-02-24 17:55:00,7.178,7.27,7.155,7.233,350000.0
2005-02-24 17:56:00,7.154,7.26,7.139,7.185,400000.0
2005-02-24 17:57:00,7.251,7.275,7.199,7.245,400000.0
2005-02-24 17:58:00,7.249,7.27,7.191,7.232,450000.0
2005-02-24 17:59:00,7.157,7.281,7.156,7.281,350000.0
2005-02-24 18:00:00,7.2,7.322,7.2,7.263,350000.0
2005-02-24 18:01:00,7.231,7.293,7.149,7.2,450000.0
2005-02-24 18:02:00,7.182,7.28,7.182,7.257,500000.0
2005-02-24 18:03:00,7.232,7.26,7.193,7.227,350000.0
2005-02-24 18:04:00,7.268,7.268,7.13,7.2,400000.0
2005-02-24 18:05:00,7.216,7.313,7.186,7.299,550000.0
2005-02-24 18:06:00,7.226,7.264,7.134,7.134,450000.0
2005-02-24 18:07:00,7.266,7.266,7.124,7.242,400000.0
2005-02-24 18:08:00,7.215,7.257,7.145,7.244,400000.0
2005-02-24 18:09:00,7.215,7.242,7.181,7.181,200000.0
2005-02-24 18:10:00,7.255,7.255,7.151,7.187,300000.0
2005-02-24 18:11:00,7.147,7.262,7.12,7.232,450000.0
2005-02-24 18:12:00,7.234,7.234,7.173,7.173,300000.0
2005-02-24 18:13:00,7.188,7.27,7.171,7.27,300000.0
2005-02-24 18:14:00,7.148,7.254,7.148,7.233,400000.0
2005-02-24 18:15:00,7.203,7.203,7.203,7.203,50000.0
2005-02-24 18:16:00,7.132,7.245,7.102,7.127,400000.0
2005-02-24 18:17:00,7.211,7.227,7.211,7.227,200000.0
2005-02-24 18:18:00,7.203,7.246,7.105,7.12,500000.0
2005-02-24 18:19:00,7.232,7.283,7.184,7.235,350000.0
2005-02-24 18:20:00,7.172,7.274,7.135,7.228,400000.0
2005-02-24 18:21:00,7.159,7.237,7.115,7.211,550000.0
2005-02-24 18:22:00,7.224,7.224,7.127,7.161,400000.0
2005-02-24 18:23:00,7.262,7.274,7.182,7.259,400000.0
2005-02-24 18:24:00,7.256,7.262,7.162,7.257,400000.0
2005-02-24 18:25:00,7.18,7.282,7.161,7.19,500000.0
2005-02-24 18:26:00,7.189,7.272,7.144,7.272,550000.0
2005-02-24 18:27:00,7.271,7.289,7.166,7.168,300000.0
2005-02-24 18:28:00,7.264,7.274,7.174,7.266,350000.0
2005-02-24 18:29:00,7.202,7.285,7.146,7.285,350000.0
2005-02-24 18:30:00,7.272,7.312,7.163,7.248,450000.0
2005-02-24 18:31:00,7.298,7.324,7.224,7.285,350000.0
2005-02-24 18:32:00,7.223,7.29,7.156,7.217,450000.0
2005-02-24 18:33:00,7.251,7.256,7.161,7.171,300000.0
2005-02-24 18:34:00,7.253,7.294,7.173,7.294,400000.0
2005-02-24 18:35:00,7.23,7.305,7.229,7.229,350000.0
2005-02-24 18:36:00,7.207,7.285,7.147,7.245,550000.0
2005-02-24 18:37:00,7.207,7.278,7.184,7.233,500000.0
2005-02-24 18:38:00,7.257,7.275,7.166,7.232,450000.0
2005-02-24 18:39:00,7.276,7.293,7.194,7.266,400000.0
2005-02-24 18:40:00,7.298,7.327,7.195,7.237,250000.0
2005-02-24 18:41:00,7.209,7.25,7.166,7.249,500000.0
2005-02-24 18:42:00,7.221,7.299,7.165,7.216,550000.0
2005-02-24 18:43:00,7.249,7.298,7.175,7.298,400000.0
2005-02-24 18:44:00,7.273,7.3,7.2,7.242,500000.0
2005-02-24 18:45:00,7.207,7.324,7.207,7.284,350000.0
2005-02-24 18:46:00,7.219,7.314,7.216,7.314,350000.0
2005-02-24 18:47:00,7.171,7.272,7.157,7.272,400000.0
2005-02-24 18:48:00,7.275,7.335,7.242,7.335,250000.0
2005-02-24 18:49:00,7.239,7.319,7.237,7.237,350000.0
2005-02-24 18:50:00,7.309,7.321,7.179,7.321,300000.0
2005-02-24 18:51:00,7.31,7.354,7.233,7.238,450000.0
2005-02-24 18:52:00,7.291,7.351,7.225,7.332,550000.0
2005-02-24 18:53:00,7.278,7.314,7.242,7.312,450000.0
2005-02-24 18:54:00,7.222,7.332,7.207,7.207,250000.0
2005-02-24 18:55:00,7.232,7.344,7.212,7.279,350000.0
2005-02-24 18:56:00,7.198,7.257,7.198,7.257,100000.0
2005-02-24 18:57:00,7.315,7.315,7.178,7.282,450000.0
2005-02-24 18:58:00,7.303,7.303,7.223,7.279,350000.0
2005-02-24 18:59:00,7.229,7.285,7.229,7.27,450000.0
2005-02-24 19:00:00,7.261,7.355,7.209,7.337,350000.0
2005-02-24 19:01:00,7.24,7.32,7.22,7.273,500000.0
2005-02-24 19:02:00,7.237,7.292,7.189,7.285,400000.0
2005-02-24 19:03:00,7.303,7.327,7.223,7.223,350000.0
2005-02-24 19:04:00,7.209,7.277,7.209,7.241,200000.0
2005-02-24 19:05:00,7.199,7.252,7.199,7.252,100000.0
2005-02-24 19:06:00,7.302,7.331,7.211,7.331,400000.0
2005-02-24 19:07:00,7.288,7.324,7.219,7.246,400000.0
2005-02-24 19:08:00,7.236,7.322,7.223,7.223,350000.0
2005-02-24 19:09:00,7.204,7.357,7.179,7.287,500000.0
2005-02-24 19:10:00,7.246,7.246,7.246,7.246,50000.0
2005-02-24 19:11:00,7.198,7.31,7.191,7.31,200000.0
2005-02-24 19:12:00,7.263,7.369,7.263,7.327,350000.0
2005-02-24 19:13:00,7.257,7.365,7.211,7.211,350000.0
2005-02-24 19:14:00,7.196,7.296,7.182,7.296,400000.0
2005-02-24 19:15:00,7.261,7.376,7.261,7.339,500000.0
2005-02-24 19:16:00,7.321,7.321,7.262,7.282,350000.0
2005-02-24 19:17:00,7.306,7.306,7.182,7.302,200000.0
2005-02-24 19:18:00,7.158,7.29,7.134,7.256,350000.0
2005-02-24 19:19:00,7.293,7.314,7.188,7.314,400000.0
2005-02-24 19:20:00,7.274,7.313,7.203,7.238,300000.0
2005-02-24 19:21:00,7.294,7.294,7.216,7.274,250000.0
2005-02-24 19:22:00,7.265,7.284,7.158,7.188,400000.0
2005-02-24 19:23:00,7.269,7.269,7.155,7.155,350000.0
2005-02-24 19:24:00,7.215,7.229,7.165,7.165,150000.0
2005-02-24 19:25:00,7.143,7.243,7.143,7.243,100000.0
2005-02-24 19:26:00,7.154,7.201,7.154,7.188,150000.0
2005-02-24 19:27:00,7.198,7.259,7.198,7.259,100000.0
2005-02-24 19:28:00,7.301,7.301,7.225,7.225,250000.0
2005-02-24 19:29:00,7.291,7.291,7.223,7.223,100000.0
2005-02-24 19:30:00,7.325,7.336,7.203,7.213,400000.0
2005-02-24 19:31:00,7.248,7.248,7.232,7.232,100000.0
2005-02-24 19:32:00,7.232,7.314,7.214,7.233,400000.0
2005-02-24 19:35:00,7.309,7.312,7.257,7.28,250000.0
2005-02-24 19:36:00,7.266,7.266,7.168,7.179,300000.0
2005-02-24 19:37:00,7.301,7.301,7.257,7.263,150000.0
2005-02-24 19:38:00,7.293,7.293,7.211,7.211,200000.0
2005-02-24 19:39:00,7.257,7.257,7.201,7.201,100000.0
2005-02-24 19:40:00,7.188,7.311,7.179,7.296,450000.0
2005-02-24 19:41:00,7.279,7.309,7.173,7.309,200000.0
2005-02-24 19:42:00,7.187,7.244,7.187,7.222,200000.0
2005-02-24 19:43:00,7.249,7.268,7.181,7.268,300000.0
2005-02-24 19:44:00,7.296,7.296,7.192,7.216,150000.0
2005-02-24 19:45:00,7.282,7.282,7.26,7.266,150000.0
2005-02-24 19:46:00,7.267,7.279,7.168,7.279,350000.0
2005-02-24 19:47:00,7.271,7.286,7.186,7.27,250000.0
2005-02-24 19:48:00,7.15,7.287,7.109,7.287,450000.0
2005-02-24 19:49:00,7.264,7.28,7.185,7.185,200000.0
2005-02-24 19:50:00,7.181,7.313,7.181,7.313,100000.0
2005-02-24 19:51:00,7.238,7.3,7.238,7.286,250000.0
2005-02-24 19:52:00,7.258,7.31,7.171,7.23,600000.0
2005-02-24 19:53:00,7.182,7.303,7.15,7.248,450000.0
2005-02-24 19:54:00,7.224,7.306,7.177,7.236,350000.0
2005-02-24 19:55:00,7.18,7.333,7.18,7.205,450000.0
2005-02-24 19:56:00,7.173,7.291,7.165,7.165,300000.0
2005-02-24 19:57:00,7.174,7.332,7.174,7.255,550000.0
2005-02-24 19:58:00,7.209,7.265,7.182,7.236,250000.0
2005-02-24 19:59:00,7.274,7.274,7.182,7.269,250000.0
2005-02-24 20:00:00,7.262,7.264,7.258,7.258,150000.0
2005-02-24 20:01:00,7.199,7.271,7.199,7.24,350000.0
2005-02-24 20:02:00,7.193,7.313,7.193,7.269,350000.0
2005-02-24 20:03:00,7.183,7.183,7.183,7.183,50000.0
2005-02-24 20:04:00,7.253,7.264,7.253,7.264,100000.0
2005-02-24 20:05:00,7.28,7.29,7.125,7.29,600000.0
2005-02-24 20:06:00,7.266,7.301,7.243,7.243,200000.0
2005-02-24 20:07:00,7.32,7.338,7.196,7.251,300000.0
2005-02-24 20:08:00,7.252,7.287,7.252,7.287,150000.0
2005-02-24 20:09:00,7.28,7.329,7.209,7.313,350000.0
2005-02-24 20:10:00,7.244,7.28,7.244,7.28,150000.0
2005-02-24 20:11:00,7.207,7.274,7.207,7.274,100000.0
2005-02-24 20:12:00,7.287,7.337,7.222,7.255,350000.0
2005-02-24 20:13:00,7.294,7.294,7.192,7.273,250000.0
2005-02-24 20:14:00,7.215,7.318,7.206,7.206,400000.0
2005-02-24 20:15:00,7.3,7.334,7.247,7.292,250000.0
2005-02-24 20:16:00,7.311,7.336,7.228,7.309,250000.0
2005-02-24 20:17:00,7.29,7.327,7.246,7.296,250000.0
2005-02-24 20:18:00,7.294,7.31,7.231,7.231,300000.0
2005-02-24 20:19:00,7.263,7.335,7.261,7.317,300000.0
2005-02-24 20:20:00,7.286,7.363,7.212,7.212,650000.0
2005-02-24 20:21:00,7.313,7.357,7.26,7.274,350000.0
2005-02-24 20:22:00,7.349,7.373,7.228,7.327,350000.0
2005-02-24 20:23:00,7.348,7.36,7.225,7.356,700000.0
2005-02-24 20:24:00,7.281,7.281,7.216,7.216,150000.0
2005-02-24 20:25:00,7.333,7.336,7.198,7.306,550000.0
2005-02-24 20:26:00,7.228,7.301,7.224,7.224,300000.0
2005-02-24 20:30:00,7.334,7.354,7.235,7.303,700000.0
2005-02-24 20:31:00,7.266,7.35,7.22,7.35,300000.0
2005-02-24 20:36:00,7.317,7.317,7.232,7.265,200000.0
2005-02-24 20:37:00,7.296,7.296,7.296,7.296,50000.0
2005-02-24 20:50:00,7.295,7.295,7.203,7.239,200000.0
2005-02-24 21:00:00,7.304,7.304,7.226,7.261,200000.0
2005-02-24 21:07:00,7.303,7.303,7.199,7.236,200000.0
2005-02-24 21:09:00,7.295,7.295,7.203,7.239,200000.0
2005-02-24 21:26:00,7.304,7.33,7.288,7.288,150000.0
2005-02-24 21:38:00,7.297,7.297,7.19,7.228,200000.0
2005-02-24 22:10:00,7.274,7.274,7.17,7.206,200000.0
2005-02-24 22:28:00,7.274,7.274,7.191,7.223,200000.0
2005-02-24 22:47:00,7.263,7.263,7.164,7.203,200000.0
2005-02-24 22:59:00,7.28,7.28,7.201,7.233,200000.0
2005-02-24 23:02:00,7.285,7.285,7.193,7.229,200000.0
2005-02-24 23:06:00,7.285,7.285,7.199,7.236,300000.0
2005-02-24 23:21:00,7.261,7.263,7.261,7.263,100000.0
2005-02-24 23:24:00,7.249,7.323,7.249,7.321,300000.0
2005-02-24 23:27:00,7.304,7.304,7.2,7.251,400000.0
2005-02-24 23:58:00,7.279,7.281,7.229,7.277,200000.0
2005-02-25 00:00:00,7.34,7.37,7.19,7.3,300000.0
2005-02-25 00:01:00,7.375,7.375,7.308,7.321,300000.0
2005-02-25 00:04:00,7.352,7.352,7.282,7.319,200000.0
2005-02-25 00:19:00,7.36,7.36,7.256,7.295,200000.0
2005-02-25 00:25:00,7.282,7.347,7.282,7.343,250000.0
2005-02-25 00:34:00,7.303,7.303,7.183,7.214,200000.0
2005-02-25 00:35:00,7.246,7.246,7.246,7.246,50000.0
2005-02-25 00:44:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 00:50:00,7.278,7.278,7.194,7.225,200000.0
2005-02-25 01:12:00,7.266,7.266,7.166,7.204,200000.0
2005-02-25 01:13:00,7.219,7.219,7.183,7.183,100000.0
2005-02-25 01:21:00,7.257,7.309,7.214,7.214,300000.0
2005-02-25 01:41:00,7.242,7.278,7.146,7.172,350000.0
2005-02-25 01:59:00,7.245,7.245,7.153,7.189,200000.0
2005-02-25 02:00:00,7.245,7.245,7.153,7.189,200000.0
2005-02-25 02:01:00,7.182,7.213,7.182,7.213,100000.0
2005-02-25 02:07:00,7.187,7.187,7.181,7.181,100000.0
2005-02-25 02:08:00,7.23,7.246,7.147,7.246,350000.0
2005-02-25 02:10:00,7.258,7.258,7.179,7.213,200000.0
2005-02-25 02:15:00,7.204,7.355,7.204,7.311,600000.0
2005-02-25 02:16:00,7.176,7.261,7.172,7.172,400000.0
2005-02-25 02:17:00,7.237,7.268,7.169,7.268,150000.0
2005-02-25 02:22:00,7.254,7.254,7.155,7.194,200000.0
2005-02-25 02:32:00,7.174,7.244,7.174,7.244,100000.0
2005-02-25 02:33:00,7.181,7.258,7.174,7.244,250000.0
2005-02-25 02:38:00,7.204,7.259,7.204,7.259,150000.0
2005-02-25 02:39:00,7.244,7.244,7.174,7.174,100000.0
2005-02-25 02:40:00,7.209,7.209,7.209,7.209,50000.0
2005-02-25 02:42:00,7.267,7.267,7.183,7.215,200000.0
2005-02-25 02:44:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 02:47:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 02:49:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 02:50:00,7.199,7.199,7.163,7.163,100000.0
2005-02-25 02:52:00,7.245,7.245,7.145,7.184,200000.0
2005-02-25 02:56:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 02:57:00,7.157,7.256,7.157,7.256,150000.0
2005-02-25 03:00:00,7.191,7.301,7.191,7.279,300000.0
2005-02-25 03:01:00,7.263,7.278,7.177,7.179,300000.0
2005-02-25 03:02:00,7.261,7.266,7.261,7.266,100000.0
2005-02-25 03:03:00,7.291,7.291,7.171,7.245,250000.0
2005-02-25 03:05:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 03:06:00,7.163,7.163,7.163,7.163,50000.0
2005-02-25 03:10:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 03:12:00,7.183,7.283,7.183,7.283,100000.0
2005-02-25 03:16:00,7.296,7.296,7.219,7.219,150000.0
2005-02-25 03:18:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 03:20:00,7.263,7.263,7.13,7.148,550000.0
2005-02-25 03:25:00,7.267,7.267,7.183,7.215,200000.0
2005-02-25 03:31:00,7.181,7.258,7.174,7.244,250000.0
2005-02-25 03:39:00,7.267,7.267,7.184,7.215,200000.0
2005-02-25 03:41:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 03:44:00,7.252,7.252,7.153,7.193,200000.0
2005-02-25 03:47:00,7.286,7.286,7.156,7.223,150000.0
2005-02-25 03:50:00,7.18,7.28,7.18,7.194,200000.0
2005-02-25 03:53:00,7.197,7.225,7.165,7.165,150000.0
2005-02-25 03:55:00,7.253,7.253,7.153,7.193,200000.0
2005-02-25 03:57:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:00:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:02:00,7.263,7.263,7.18,7.213,200000.0
2005-02-25 04:04:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:06:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:09:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:10:00,7.236,7.236,7.163,7.163,100000.0
2005-02-25 04:13:00,7.267,7.267,7.183,7.215,200000.0
2005-02-25 04:15:00,7.247,7.247,7.191,7.247,150000.0
2005-02-25 04:16:00,7.188,7.24,7.188,7.24,100000.0
2005-02-25 04:18:00,7.237,7.237,7.237,7.237,100000.0
2005-02-25 04:19:00,7.245,7.313,7.199,7.25,250000.0
2005-02-25 04:20:00,7.256,7.256,7.256,7.256,50000.0
2005-02-25 04:23:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:24:00,7.236,7.255,7.236,7.255,100000.0
2005-02-25 04:25:00,7.175,7.258,7.174,7.244,300000.0
2005-02-25 04:27:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:29:00,7.244,7.258,7.181,7.181,200000.0
2005-02-25 04:33:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:35:00,7.209,7.209,7.209,7.209,50000.0
2005-02-25 04:36:00,7.209,7.244,7.209,7.244,100000.0
2005-02-25 04:37:00,7.209,7.25,7.209,7.25,100000.0
2005-02-25 04:38:00,7.25,7.25,7.228,7.228,100000.0
2005-02-25 04:39:00,7.181,7.258,7.174,7.25,350000.0
2005-02-25 04:41:00,7.181,7.181,7.181,7.181,50000.0
2005-02-25 04:42:00,7.244,7.244,7.244,7.244,50000.0
2005-02-25 04:43:00,7.181,7.181,7.181,7.181,50000.0
2005-02-25 04:44:00,7.181,7.258,7.174,7.244,300000.0
2005-02-25 04:46:00,7.293,7.293,7.172,7.224,200000.0
2005-02-25 04:47:00,7.185,7.187,7.185,7.187,100000.0
2005-02-25 04:50:00,7.159,7.159,7.157,7.157,100000.0
2005-02-25 04:51:00,7.153,7.267,7.153,7.267,150000.0
2005-02-25 04:53:00,7.198,7.257,7.198,7.257,100000.0
2005-02-25 04:54:00,7.205,7.205,7.194,7.194,100000.0
2005-02-25 04:55:00,7.187,7.248,7.187,7.248,100000.0
2005-02-25 04:56:00,7.174,7.257,7.174,7.257,300000.0
2005-02-25 04:59:00,7.181,7.245,7.181,7.245,100000.0
2005-02-25 05:00:00,7.209,7.257,7.174,7.257,200000.0
2005-02-25 05:05:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 05:11:00,7.264,7.264,7.185,7.221,200000.0
2005-02-25 05:14:00,7.262,7.33,7.183,7.297,500000.0
2005-02-25 05:17:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 05:21:00,7.25,7.257,7.175,7.175,250000.0
2005-02-25 05:22:00,7.293,7.293,7.271,7.271,150000.0
2005-02-25 05:24:00,7.189,7.189,7.189,7.189,50000.0
2005-02-25 05:25:00,7.191,7.331,7.191,7.303,150000.0
2005-02-25 05:26:00,7.284,7.284,7.284,7.284,50000.0
2005-02-25 05:29:00,7.198,7.198,7.198,7.198,50000.0
2005-02-25 05:30:00,7.256,7.275,7.212,7.275,250000.0
2005-02-25 05:31:00,7.234,7.234,7.234,7.234,50000.0
2005-02-25 05:34:00,7.313,7.313,7.244,7.253,300000.0
2005-02-25 05:35:00,7.243,7.243,7.241,7.241,100000.0
2005-02-25 05:38:00,7.267,7.267,7.188,7.222,200000.0
2005-02-25 05:40:00,7.23,7.237,7.23,7.237,200000.0
2005-02-25 05:41:00,7.28,7.303,7.221,7.303,150000.0
2005-02-25 05:42:00,7.229,7.243,7.206,7.206,150000.0
2005-02-25 05:43:00,7.269,7.269,7.163,7.163,250000.0
2005-02-25 05:45:00,7.259,7.268,7.215,7.251,200000.0
2005-02-25 05:46:00,7.249,7.301,7.189,7.21,350000.0
2005-02-25 05:49:00,7.289,7.289,7.14,7.14,300000.0
2005-02-25 05:50:00,7.248,7.248,7.137,7.137,250000.0
2005-02-25 05:52:00,7.261,7.282,7.156,7.276,450000.0
2005-02-25 05:53:00,7.181,7.228,7.181,7.228,100000.0
2005-02-25 05:54:00,7.209,7.247,7.204,7.224,300000.0
2005-02-25 05:55:00,7.211,7.269,7.166,7.203,350000.0
2005-02-25 05:56:00,7.273,7.273,7.174,7.244,350000.0
2005-02-25 05:58:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 06:00:00,7.248,7.312,7.248,7.252,150000.0
2005-02-25 06:05:00,7.312,7.328,7.181,7.181,150000.0
2005-02-25 06:06:00,7.191,7.241,7.143,7.143,250000.0
2005-02-25 06:08:00,7.258,7.261,7.153,7.256,400000.0
2005-02-25 06:14:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 06:16:00,7.2,7.267,7.2,7.248,300000.0
2005-02-25 06:17:00,7.173,7.258,7.173,7.178,200000.0
2005-02-25 06:18:00,7.199,7.254,7.191,7.254,200000.0
2005-02-25 06:21:00,7.237,7.293,7.206,7.293,200000.0
2005-02-25 06:23:00,7.232,7.299,7.232,7.299,100000.0
2005-02-25 06:24:00,7.268,7.268,7.268,7.268,100000.0
2005-02-25 06:25:00,7.262,7.262,7.179,7.179,150000.0
2005-02-25 06:27:00,7.28,7.28,7.232,7.272,150000.0
2005-02-25 06:29:00,7.264,7.264,7.169,7.261,250000.0
2005-02-25 06:30:00,7.249,7.294,7.249,7.261,150000.0
2005-02-25 06:33:00,7.14,7.242,7.132,7.238,350000.0
2005-02-25 06:34:00,7.248,7.248,7.248,7.248,50000.0
2005-02-25 06:36:00,7.266,7.266,7.182,7.214,200000.0
2005-02-25 06:38:00,7.213,7.315,7.177,7.276,500000.0
2005-02-25 06:39:00,7.153,7.166,7.153,7.166,150000.0
2005-02-25 06:45:00,7.299,7.299,7.182,7.182,200000.0
2005-02-25 06:47:00,7.289,7.291,7.166,7.286,550000.0
2005-02-25 06:49:00,7.267,7.267,7.183,7.215,200000.0
2005-02-25 06:51:00,7.297,7.297,7.247,7.247,200000.0
2005-02-25 06:56:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 06:57:00,7.254,7.254,7.254,7.254,100000.0
2005-02-25 06:58:00,7.185,7.268,7.184,7.254,300000.0
2005-02-25 07:00:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 07:03:00,7.218,7.297,7.218,7.218,250000.0
2005-02-25 07:04:00,7.258,7.258,7.218,7.218,150000.0
2005-02-25 07:05:00,7.264,7.267,7.226,7.228,200000.0
2005-02-25 07:08:00,7.192,7.314,7.192,7.255,400000.0
2005-02-25 07:09:00,7.236,7.324,7.223,7.31,450000.0
2005-02-25 07:10:00,7.19,7.278,7.19,7.21,300000.0
2005-02-25 07:11:00,7.276,7.276,7.229,7.229,100000.0
2005-02-25 07:12:00,7.276,7.314,7.204,7.311,250000.0
2005-02-25 07:13:00,7.225,7.254,7.163,7.163,200000.0
2005-02-25 07:17:00,7.206,7.268,7.179,7.266,400000.0
2005-02-25 07:21:00,7.244,7.269,7.244,7.269,100000.0
2005-02-25 07:22:00,7.258,7.258,7.252,7.252,100000.0
2005-02-25 07:23:00,7.287,7.311,7.287,7.309,150000.0
2005-02-25 07:24:00,7.274,7.274,7.215,7.215,100000.0
2005-02-25 07:25:00,7.303,7.303,7.256,7.288,200000.0
2005-02-25 07:28:00,7.172,7.252,7.172,7.252,100000.0
2005-02-25 07:31:00,7.256,7.264,7.256,7.264,100000.0
2005-02-25 07:33:00,7.258,7.286,7.169,7.169,350000.0
2005-02-25 07:34:00,7.305,7.32,7.219,7.285,350000.0
2005-02-25 07:35:00,7.257,7.283,7.184,7.283,250000.0
2005-02-25 07:39:00,7.266,7.278,7.184,7.278,350000.0
2005-02-25 07:40:00,7.235,7.269,7.163,7.269,450000.0
2005-02-25 07:44:00,7.292,7.336,7.221,7.238,300000.0
2005-02-25 07:46:00,7.263,7.264,7.263,7.264,100000.0
2005-02-25 07:47:00,7.269,7.269,7.187,7.269,150000.0
2005-02-25 07:48:00,7.262,7.267,7.19,7.267,200000.0
2005-02-25 07:49:00,7.205,7.31,7.205,7.267,150000.0
2005-02-25 07:51:00,7.196,7.293,7.156,7.293,600000.0
2005-02-25 07:52:00,7.299,7.299,7.178,7.178,150000.0
2005-02-25 07:53:00,7.184,7.281,7.184,7.281,200000.0
2005-02-25 07:59:00,7.222,7.222,7.208,7.208,100000.0
2005-02-25 08:01:00,7.219,7.302,7.169,7.169,350000.0
2005-02-25 08:04:00,7.201,7.284,7.163,7.163,300000.0
2005-02-25 08:08:00,7.218,7.301,7.184,7.185,650000.0
2005-02-25 08:09:00,7.206,7.263,7.161,7.198,500000.0
2005-02-25 08:12:00,7.299,7.299,7.198,7.198,100000.0
2005-02-25 08:14:00,7.184,7.302,7.184,7.187,400000.0
2005-02-25 08:15:00,7.184,7.299,7.184,7.299,250000.0
2005-02-25 08:16:00,7.221,7.295,7.221,7.259,250000.0
2005-02-25 08:18:00,7.259,7.298,7.182,7.252,550000.0
2005-02-25 08:19:00,7.187,7.263,7.187,7.218,250000.0
2005-02-25 08:20:00,7.302,7.302,7.167,7.253,550000.0
2005-02-25 08:21:00,7.194,7.341,7.169,7.228,550000.0
2005-02-25 08:22:00,7.157,7.26,7.156,7.174,350000.0
2005-02-25 08:23:00,7.163,7.285,7.163,7.285,300000.0
2005-02-25 08:25:00,7.178,7.301,7.178,7.284,350000.0
2005-02-25 08:26:00,7.281,7.281,7.173,7.278,500000.0
2005-02-25 08:27:00,7.221,7.273,7.221,7.273,250000.0
2005-02-25 08:28:00,7.284,7.301,7.197,7.267,450000.0
2005-02-25 08:29:00,7.184,7.269,7.161,7.263,400000.0
2005-02-25 08:30:00,7.259,7.271,7.18,7.229,400000.0
2005-02-25 08:32:00,7.298,7.298,7.191,7.247,400000.0
2005-02-25 08:33:00,7.263,7.29,7.155,7.246,400000.0
2005-02-25 08:34:00,7.196,7.231,7.141,7.173,300000.0
2005-02-25 08:35:00,7.16,7.243,7.16,7.243,100000.0
2005-02-25 08:37:00,7.236,7.286,7.186,7.244,250000.0
2005-02-25 08:40:00,7.235,7.291,7.208,7.256,250000.0
2005-02-25 08:45:00,7.263,7.292,7.208,7.208,350000.0
2005-02-25 08:47:00,7.268,7.282,7.158,7.211,550000.0
2005-02-25 08:48:00,7.157,7.214,7.157,7.198,450000.0
2005-02-25 08:50:00,7.169,7.344,7.169,7.246,300000.0
2005-02-25 08:54:00,7.273,7.274,7.183,7.183,350000.0
2005-02-25 08:55:00,7.279,7.279,7.133,7.271,250000.0
2005-02-25 08:59:00,7.269,7.272,7.131,7.224,500000.0
2005-02-25 09:00:00,7.203,7.24,7.091,7.123,550000.0
2005-02-25 09:03:00,7.19,7.271,7.143,7.143,300000.0
2005-02-25 09:04:00,7.236,7.286,7.142,7.267,400000.0
2005-02-25 09:05:00,7.19,7.232,7.118,7.232,400000.0
2005-02-25 09:06:00,7.212,7.261,7.144,7.188,350000.0
2005-02-25 09:07:00,7.121,7.239,7.121,7.229,400000.0
2005-02-25 09:09:00,7.139,7.259,7.139,7.147,450000.0
2005-02-25 09:11:00,7.239,7.239,7.129,7.168,550000.0
2005-02-25 09:12:00,7.243,7.273,7.139,7.162,550000.0
2005-02-25 09:13:00,7.184,7.264,7.133,7.264,450000.0
2005-02-25 09:15:00,7.188,7.26,7.158,7.228,350000.0
2005-02-25 09:16:00,7.188,7.272,7.139,7.17,350000.0
2005-02-25 09:18:00,7.235,7.264,7.154,7.225,400000.0
2005-02-25 09:19:00,7.264,7.269,7.159,7.26,450000.0
2005-02-25 09:20:00,7.19,7.286,7.164,7.168,450000.0
2005-02-25 09:22:00,7.223,7.258,7.163,7.258,250000.0
2005-02-25 09:24:00,7.15,7.261,7.15,7.193,400000.0
2005-02-25 09:26:00,7.264,7.264,7.264,7.264,50000.0
2005-02-25 09:27:00,7.178,7.264,7.138,7.138,250000.0
2005-02-25 09:29:00,7.144,7.264,7.144,7.241,300000.0
2005-02-25 09:30:00,7.162,7.259,7.123,7.259,400000.0
2005-02-25 09:31:00,7.224,7.224,7.138,7.203,400000.0
2005-02-25 09:33:00,7.226,7.264,7.123,7.264,450000.0
2005-02-25 09:34:00,7.22,7.255,7.126,7.229,300000.0
2005-02-25 09:35:00,7.146,7.257,7.146,7.257,350000.0
2005-02-25 09:37:00,7.214,7.258,7.126,7.224,400000.0
2005-02-25 09:38:00,7.179,7.256,7.126,7.239,450000.0
2005-02-25 09:40:00,7.151,7.259,7.12,7.12,550000.0
2005-02-25 09:41:00,7.207,7.256,7.146,7.146,350000.0
2005-02-25 09:42:00,7.228,7.246,7.151,7.168,400000.0
2005-02-25 09:46:00,7.18,7.18,7.16,7.16,100000.0
2005-02-25 09:49:00,7.203,7.258,7.128,7.174,350000.0
2005-02-25 09:50:00,7.166,7.242,7.123,7.124,500000.0
2005-02-25 09:52:00,7.259,7.259,7.123,7.215,400000.0
2005-02-25 09:54:00,7.248,7.263,7.126,7.226,350000.0
2005-02-25 09:56:00,7.153,7.259,7.109,7.259,400000.0
2005-02-25 09:57:00,7.189,7.277,7.174,7.255,500000.0
2005-02-25 09:58:00,7.14,7.227,7.117,7.199,400000.0
2005-02-25 10:02:00,7.148,7.274,7.148,7.236,350000.0
2005-02-25 10:03:00,7.218,7.243,7.13,7.157,400000.0
2005-02-25 10:06:00,7.205,7.274,7.151,7.274,450000.0
2005-02-25 10:07:00,7.183,7.226,7.119,7.153,400000.0
2005-02-25 10:09:00,7.261,7.263,7.121,7.256,450000.0
2005-02-25 10:11:00,7.248,7.249,7.121,7.121,500000.0
2005-02-25 10:13:00,7.173,7.277,7.127,7.151,500000.0
2005-02-25 10:14:00,7.182,7.275,7.163,7.163,200000.0
2005-02-25 10:16:00,7.113,7.246,7.113,7.23,400000.0
2005-02-25 10:20:00,7.174,7.235,7.145,7.145,550000.0
2005-02-25 10:25:00,7.161,7.274,7.136,7.234,700000.0
2005-02-25 10:32:00,7.209,7.273,7.145,7.236,700000.0
2005-02-25 10:37:00,7.275,7.296,7.161,7.191,400000.0
2005-02-25 10:40:00,7.237,7.247,7.136,7.246,550000.0
2005-02-25 10:41:00,7.233,7.239,7.136,7.137,350000.0
2005-02-25 10:54:00,7.236,7.236,7.129,7.236,400000.0
2005-02-25 10:59:00,7.249,7.273,7.126,7.126,450000.0
2005-02-25 11:03:00,7.185,7.268,7.135,7.178,550000.0
2005-02-25 11:05:00,7.114,7.236,7.114,7.158,550000.0
2005-02-25 11:11:00,7.254,7.275,7.133,7.234,350000.0
2005-02-25 11:13:00,7.229,7.272,7.124,7.272,500000.0
2005-02-25 11:15:00,7.178,7.256,7.149,7.205,400000.0
2005-02-25 11:17:00,7.273,7.273,7.161,7.27,350000.0
2005-02-25 11:18:00,7.194,7.247,7.191,7.22,350000.0
2005-02-25 11:22:00,7.276,7.284,7.138,7.14,400000.0
2005-02-25 11:27:00,7.187,7.308,7.187,7.287,500000.0
2005-02-25 11:33:00,7.143,7.266,7.143,7.219,350000.0
2005-02-25 11:40:00,7.193,7.279,7.159,7.226,400000.0
2005-02-25 11:41:00,7.153,7.243,7.153,7.194,350000.0
2005-02-25 11:44:00,7.274,7.279,7.148,7.243,450000.0
2005-02-25 11:50:00,7.223,7.274,7.154,7.274,350000.0
2005-02-25 12:00:00,7.241,7.244,7.148,7.148,350000.0
2005-02-25 12:01:00,7.269,7.269,7.16,7.186,500000.0
2005-02-25 12:02:00,7.233,7.233,7.107,7.124,400000.0
2005-02-25 12:05:00,7.23,7.259,7.131,7.174,350000.0
2005-02-25 12:06:00,7.242,7.256,7.187,7.256,350000.0
2005-02-25 12:07:00,7.269,7.289,7.156,7.217,450000.0
2005-02-25 12:08:00,7.25,7.256,7.127,7.256,450000.0
2005-02-25 12:12:00,7.096,7.231,7.096,7.131,350000.0
2005-02-25 12:14:00,7.227,7.271,7.156,7.162,550000.0
2005-02-25 12:15:00,7.182,7.255,7.138,7.173,400000.0
2005-02-25 12:16:00,7.181,7.241,7.127,7.179,400000.0
2005-02-25 12:19:00,7.19,7.26,7.128,7.152,450000.0
2005-02-25 12:20:00,7.19,7.274,7.13,7.188,500000.0
2005-02-25 12:21:00,7.235,7.268,7.146,7.23,500000.0
2005-02-25 12:24:00,7.252,7.252,7.13,7.214,600000.0
2005-02-25 12:25:00,7.24,7.24,7.13,7.216,450000.0
2005-02-25 12:26:00,7.221,7.221,7.106,7.161,450000.0
2005-02-25 12:29:00,7.201,7.209,7.053,7.09,500000.0
2005-02-25 12:30:00,7.121,7.244,7.119,7.244,450000.0
2005-02-25 12:31:00,7.209,7.209,7.143,7.199,350000.0
2005-02-25 12:34:00,7.108,7.22,7.1,7.1,450000.0
2005-02-25 12:35:00,7.241,7.241,7.122,7.122,350000.0
2005-02-25 12:36:00,7.237,7.237,7.098,7.193,350000.0
2005-02-25 12:37:00,7.237,7.246,7.142,7.142,500000.0
2005-02-25 12:38:00,7.191,7.196,7.073,7.151,450000.0
2005-02-25 12:39:00,7.188,7.224,7.081,7.177,450000.0
2005-02-25 12:40:00,7.159,7.222,7.098,7.139,450000.0
2005-02-25 12:42:00,7.109,7.234,7.109,7.193,550000.0
2005-02-25 12:43:00,7.169,7.22,7.106,7.128,500000.0
2005-02-25 12:44:00,7.171,7.171,7.033,7.077,450000.0
2005-02-25 12:45:00,7.145,7.245,7.099,7.148,400000.0
2005-02-25 12:46:00,7.106,7.225,7.097,7.097,500000.0
2005-02-25 12:48:00,7.124,7.226,7.098,7.201,550000.0
2005-02-25 12:49:00,7.162,7.248,7.125,7.127,450000.0
2005-02-25 12:50:00,7.159,7.218,7.105,7.119,400000.0
2005-02-25 12:52:00,7.143,7.224,7.119,7.198,500000.0
2005-02-25 12:53:00,7.098,7.199,7.098,7.186,500000.0
2005-02-25 12:54:00,7.208,7.238,7.126,7.173,450000.0
2005-02-25 12:56:00,7.199,7.233,7.116,7.128,450000.0
2005-02-25 12:58:00,7.143,7.232,7.098,7.117,400000.0
2005-02-25 12:59:00,7.167,7.209,7.098,7.187,450000.0
2005-02-25 13:00:00,7.196,7.241,7.125,7.153,500000.0
2005-02-25 13:06:00,7.217,7.217,7.066,7.176,450000.0
2005-02-25 13:08:00,7.14,7.232,7.119,7.121,400000.0
2005-02-25 13:10:00,7.176,7.228,7.093,7.116,500000.0
2005-02-25 13:16:00,7.197,7.197,7.089,7.188,350000.0
2005-02-25 13:18:00,7.088,7.234,7.088,7.216,400000.0
2005-02-25 13:21:00,7.102,7.225,7.077,7.077,350000.0
2005-02-25 13:24:00,7.203,7.256,7.135,7.135,450000.0
2005-02-25 13:25:00,7.2,7.228,7.136,7.228,350000.0
2005-02-25 13:26:00,7.141,7.229,7.089,7.139,550000.0
2005-02-25 13:27:00,7.122,7.219,7.122,7.186,500000.0
2005-02-25 13:29:00,7.208,7.208,7.051,7.165,350000.0
2005-02-25 13:30:00,7.206,7.206,7.073,7.093,450000.0
2005-02-25 13:33:00,7.106,7.172,7.073,7.111,350000.0
2005-02-25 13:34:00,7.06,7.198,7.06,7.09,350000.0
2005-02-25 13:35:00,7.152,7.237,7.11,7.11,400000.0
2005-02-25 13:36:00,7.114,7.229,7.068,7.174,450000.0
2005-02-25 13:37:00,7.096,7.176,7.094,7.167,350000.0
2005-02-25 13:38:00,7.132,7.209,7.087,7.209,400000.0
2005-02-25 13:40:00,7.163,7.197,7.079,7.195,350000.0
2005-02-25 13:41:00,7.091,7.196,7.089,7.194,400000.0
2005-02-25 13:45:00,7.094,7.204,7.067,7.181,400000.0
2005-02-25 13:47:00,7.093,7.192,7.083,7.192,400000.0
2005-02-25 13:48:00,7.169,7.189,7.07,7.141,400000.0
2005-02-25 13:49:00,7.058,7.19,7.058,7.161,350000.0
2005-02-25 13:50:00,7.086,7.143,7.086,7.143,450000.0
2005-02-25 13:51:00,7.181,7.181,7.072,7.072,350000.0
2005-02-25 13:53:00,7.084,7.166,7.043,7.09,450000.0
2005-02-25 13:54:00,7.134,7.191,7.082,7.184,400000.0
2005-02-25 13:59:00,7.094,7.094,7.058,7.058,100000.0
2005-02-25 14:00:00,7.155,7.187,7.076,7.122,350000.0
2005-02-25 14:01:00,7.139,7.194,7.066,7.194,400000.0
2005-02-25 14:02:00,7.206,7.208,7.091,7.152,350000.0
2005-02-25 14:03:00,7.174,7.185,7.108,7.185,350000.0
2005-02-25 14:04:00,7.098,7.204,7.098,7.204,350000.0
2005-02-25 14:05:00,7.121,7.247,7.121,7.228,200000.0
2005-02-25 14:06:00,7.188,7.218,7.108,7.197,350000.0
2005-02-25 14:07:00,7.183,7.22,7.098,7.188,400000.0
2005-02-25 14:08:00,7.153,7.223,7.111,7.174,400000.0
2005-02-25 14:09:00,7.096,7.221,7.096,7.117,550000.0
2005-02-25 14:10:00,7.096,7.192,7.095,7.138,350000.0
2005-02-25 14:12:00,7.205,7.22,7.172,7.22,450000.0
2005-02-25 14:15:00,7.081,7.221,7.081,7.128,500000.0
2005-02-25 14:20:00,7.104,7.188,7.104,7.112,350000.0
2005-02-25 14:21:00,7.101,7.209,7.083,7.141,450000.0
2005-02-25 14:22:00,7.176,7.215,7.071,7.215,450000.0
2005-02-25 14:23:00,7.136,7.219,7.136,7.155,400000.0
2005-02-25 14:24:00,7.218,7.223,7.137,7.215,400000.0
2005-02-25 14:25:00,7.14,7.203,7.122,7.136,350000.0
2005-02-25 14:26:00,7.161,7.23,7.109,7.208,350000.0
2005-02-25 14:27:00,7.179,7.23,7.112,7.23,400000.0
2005-02-25 14:28:00,7.189,7.204,7.107,7.159,400000.0
2005-02-25 14:42:00,7.099,7.247,7.099,7.191,400000.0
2005-02-25 14:45:00,7.161,7.207,7.13,7.195,400000.0
2005-02-25 14:46:00,7.191,7.224,7.134,7.141,350000.0
2005-02-25 14:47:00,7.181,7.223,7.096,7.21,350000.0
2005-02-25 14:48:00,7.196,7.234,7.141,7.207,400000.0
2005-02-25 14:49:00,7.247,7.298,7.137,7.137,500000.0
2005-02-25 14:51:00,7.228,7.239,7.134,7.196,350000.0
2005-02-25 14:54:00,7.101,7.242,7.101,7.145,550000.0
2005-02-25 14:55:00,7.194,7.211,7.103,7.103,450000.0
2005-02-25 14:57:00,7.243,7.252,7.152,7.242,450000.0
2005-02-25 14:59:00,7.153,7.23,7.069,7.23,550000.0
2005-02-25 15:00:00,7.133,7.254,7.133,7.164,450000.0
2005-02-25 15:02:00,7.143,7.254,7.123,7.204,450000.0
2005-02-25 15:03:00,7.221,7.254,7.116,7.254,500000.0
2005-02-25 15:06:00,7.216,7.231,7.193,7.193,400000.0
2005-02-25 15:07:00,7.138,7.249,7.119,7.219,350000.0
2005-02-25 15:09:00,7.214,7.222,7.088,7.118,450000.0
2005-02-25 15:19:00,7.183,7.234,7.146,7.197,450000.0
2005-02-25 15:20:00,7.159,7.226,7.133,7.226,400000.0
2005-02-25 15:21:00,7.188,7.241,7.109,7.241,250000.0
2005-02-25 15:22:00,7.211,7.246,7.168,7.219,450000.0
2005-02-25 15:23:00,7.182,7.291,7.182,7.236,400000.0
2005-02-25 15:24:00,7.226,7.262,7.151,7.245,350000.0
2005-02-25 15:25:00,7.257,7.297,7.166,7.251,350000.0
2005-02-25 15:26:00,7.194,7.299,7.194,7.212,550000.0
2005-02-25 15:27:00,7.214,7.324,7.196,7.234,350000.0
2005-02-25 15:28:00,7.219,7.311,7.214,7.277,350000.0
2005-02-25 15:29:00,7.247,7.247,7.191,7.191,150000.0
2005-02-25 15:30:00,7.25,7.279,7.168,7.258,450000.0
2005-02-25 15:31:00,7.211,7.302,7.192,7.195,500000.0
2005-02-25 15:32:00,7.192,7.266,7.156,7.243,450000.0
2005-02-25 15:33:00,7.235,7.242,7.159,7.24,400000.0
2005-02-25 15:34:00,7.166,7.284,7.138,7.138,400000.0
2005-02-25 15:35:00,7.212,7.265,7.182,7.213,400000.0
2005-02-25 15:36:00,7.232,7.285,7.163,7.271,550000.0
2005-02-25 15:37:00,7.16,7.285,7.16,7.249,400000.0
2005-02-25 15:38:00,7.221,7.301,7.197,7.209,450000.0
2005-02-25 15:39:00,7.191,7.254,7.186,7.219,200000.0
2005-02-25 15:40:00,7.176,7.289,7.176,7.183,450000.0
2005-02-25 15:41:00,7.185,7.329,7.185,7.279,400000.0
2005-02-25 15:42:00,7.291,7.297,7.199,7.211,350000.0
2005-02-25 15:43:00,7.228,7.306,7.179,7.179,450000.0
2005-02-25 15:44:00,7.29,7.314,7.213,7.298,350000.0
2005-02-25 15:45:00,7.303,7.303,7.194,7.286,450000.0
2005-02-25 15:46:00,7.225,7.34,7.221,7.236,400000.0
2005-02-25 15:47:00,7.282,7.316,7.183,7.191,550000.0
2005-02-25 15:48:00,7.206,7.261,7.167,7.187,350000.0
2005-02-25 15:49:00,7.26,7.317,7.238,7.317,350000.0
2005-02-25 15:50:00,7.238,7.343,7.229,7.311,550000.0
2005-02-25 15:51:00,7.263,7.291,7.16,7.179,350000.0
2005-02-25 15:52:00,7.166,7.275,7.146,7.146,350000.0
2005-02-25 15:53:00,7.243,7.267,7.157,7.237,500000.0
2005-02-25 15:54:00,7.266,7.279,7.223,7.279,450000.0
2005-02-25 15:55:00,7.138,7.265,7.138,7.253,500000.0
2005-02-25 15:56:00,7.172,7.32,7.172,7.205,450000.0
2005-02-25 15:57:00,7.193,7.235,7.164,7.21,450000.0
2005-02-25 15:58:00,7.163,7.271,7.117,7.271,500000.0
2005-02-25 15:59:00,7.277,7.281,7.177,7.212,450000.0
2005-02-25 16:00:00,7.263,7.263,7.139,7.253,500000.0
2005-02-25 16:01:00,7.306,7.313,7.194,7.194,400000.0
2005-02-25 16:02:00,7.177,7.296,7.155,7.237,550000.0
2005-02-25 16:03:00,7.315,7.315,7.189,7.251,450000.0
2005-02-25 16:04:00,7.184,7.31,7.17,7.269,550000.0
2005-02-25 16:05:00,7.188,7.297,7.188,7.297,400000.0
2005-02-25 16:06:00,7.21,7.313,7.173,7.259,350000.0
2005-02-25 16:07:00,7.218,7.354,7.212,7.212,500000.0
2005-02-25 16:08:00,7.186,7.298,7.186,7.204,550000.0
2005-02-25 16:09:00,7.164,7.288,7.123,7.288,350000.0
2005-02-25 16:10:00,7.273,7.283,7.159,7.283,500000.0
2005-02-25 16:11:00,7.171,7.313,7.168,7.168,500000.0
2005-02-25 16:12:00,7.216,7.266,7.188,7.22,350000.0
2005-02-25 16:13:00,7.21,7.302,7.194,7.302,450000.0
2005-02-25 16:14:00,7.334,7.334,7.212,7.253,500000.0
2005-02-25 16:15:00,7.322,7.353,7.207,7.207,350000.0
2005-02-25 16:16:00,7.271,7.349,7.228,7.288,550000.0
2005-02-25 16:17:00,7.273,7.298,7.183,7.183,350000.0
2005-02-25 16:18:00,7.313,7.331,7.203,7.289,400000.0
2005-02-25 16:19:00,7.221,7.269,7.221,7.269,100000.0
2005-02-25 16:20:00,7.29,7.29,7.136,7.176,550000.0
2005-02-25 16:21:00,7.23,7.318,7.183,7.285,500000.0
2005-02-25 16:22:00,7.277,7.279,7.18,7.235,450000.0
2005-02-25 16:23:00,7.203,7.307,7.197,7.197,400000.0
2005-02-25 16:24:00,7.271,7.32,7.172,7.313,550000.0
2005-02-25 16:25:00,7.287,7.323,7.236,7.323,350000.0
2005-02-25 16:26:00,7.293,7.327,7.191,7.191,550000.0
2005-02-25 16:27:00,7.291,7.291,7.185,7.185,350000.0
2005-02-25 16:28:00,7.281,7.323,7.24,7.32,400000.0
2005-02-25 16:29:00,7.308,7.308,7.176,7.18,350000.0
2005-02-25 16:30:00,7.234,7.346,7.216,7.279,550000.0
2005-02-25 16:31:00,7.226,7.312,7.185,7.233,400000.0
2005-02-25 16:32:00,7.219,7.304,7.192,7.304,300000.0
2005-02-25 16:33:00,7.205,7.306,7.2,7.224,350000.0
2005-02-25 16:34:00,7.255,7.309,7.211,7.309,350000.0
2005-02-25 16:35:00,7.232,7.332,7.144,7.189,500000.0
2005-02-25 16:36:00,7.314,7.343,7.245,7.245,500000.0
2005-02-25 16:37:00,7.309,7.309,7.201,7.215,500000.0
2005-02-25 16:38:00,7.155,7.297,7.155,7.169,450000.0
2005-02-25 16:39:00,7.237,7.308,7.216,7.296,500000.0
2005-02-25 16:40:00,7.141,7.274,7.141,7.249,400000.0
2005-02-25 16:41:00,7.195,7.284,7.195,7.206,350000.0
2005-02-25 16:42:00,7.208,7.312,7.193,7.309,500000.0
2005-02-25 16:43:00,7.172,7.3,7.172,7.241,350000.0
2005-02-25 16:44:00,7.315,7.317,7.18,7.18,400000.0
2005-02-25 16:45:00,7.166,7.223,7.159,7.214,400000.0
2005-02-25 16:46:00,7.217,7.271,7.203,7.267,350000.0
2005-02-25 16:47:00,7.201,7.309,7.173,7.209,600000.0
2005-02-25 16:48:00,7.279,7.325,7.213,7.256,500000.0
2005-02-25 16:49:00,7.268,7.296,7.172,7.172,450000.0
2005-02-25 16:50:00,7.192,7.281,7.18,7.21,200000.0
2005-02-25 16:51:00,7.306,7.306,7.172,7.172,400000.0
2005-02-25 16:52:00,7.215,7.323,7.215,7.296,450000.0
2005-02-25 16:53:00,7.199,7.294,7.169,7.209,350000.0
2005-02-25 16:54:00,7.212,7.323,7.195,7.195,450000.0
2005-02-25 16:55:00,7.26,7.291,7.168,7.212,550000.0
2005-02-25 16:56:00,7.209,7.3,7.176,7.185,400000.0
2005-02-25 16:57:00,7.19,7.296,7.183,7.183,300000.0
2005-02-25 16:58:00,7.178,7.251,7.159,7.234,500000.0
2005-02-25 16:59:00,7.224,7.317,7.208,7.219,400000.0
2005-02-25 17:00:00,7.278,7.278,7.14,7.147,350000.0
2005-02-25 17:01:00,7.21,7.292,7.158,7.207,500000.0
2005-02-25 17:02:00,7.218,7.298,7.208,7.248,400000.0
2005-02-25 17:03:00,7.217,7.29,7.178,7.247,500000.0
2005-02-25 17:04:00,7.211,7.301,7.173,7.235,350000.0
2005-02-25 17:05:00,7.305,7.314,7.189,7.269,400000.0
2005-02-25 17:06:00,7.278,7.278,7.107,7.234,350000.0
2005-02-25 17:07:00,7.261,7.281,7.169,7.223,500000.0
2005-02-25 17:08:00,7.173,7.328,7.173,7.256,500000.0
2005-02-25 17:10:00,7.268,7.305,7.193,7.252,350000.0
2005-02-25 17:11:00,7.29,7.29,7.149,7.171,400000.0
2005-02-25 17:12:00,7.259,7.305,7.197,7.197,400000.0
2005-02-25 17:13:00,7.171,7.273,7.115,7.273,450000.0
2005-02-25 17:14:00,7.206,7.229,7.114,7.228,550000.0
2005-02-25 17:15:00,7.108,7.203,7.078,7.141,350000.0
2005-02-25 17:16:00,7.154,7.154,7.031,7.137,450000.0
2005-02-25 17:17:00,7.126,7.126,7.0,7.027,300000.0
2005-02-25 17:18:00,7.104,7.174,7.061,7.174,350000.0
2005-02-25 17:19:00,7.058,7.221,7.058,7.165,450000.0
2005-02-25 17:20:00,7.137,7.209,7.072,7.098,350000.0
2005-02-25 17:21:00,7.222,7.222,7.059,7.119,350000.0
2005-02-25 17:22:00,7.133,7.133,7.133,7.133,50000.0
2005-02-25 17:23:00,7.104,7.191,7.09,7.174,550000.0
2005-02-25 17:24:00,7.189,7.197,7.113,7.122,350000.0
2005-02-25 17:25:00,7.188,7.225,7.102,7.225,400000.0
2005-02-25 17:26:00,7.118,7.241,7.118,7.181,450000.0
2005-02-25 17:27:00,7.181,7.208,7.097,7.178,400000.0
2005-02-25 17:28:00,7.137,7.208,7.088,7.088,550000.0
2005-02-25 17:29:00,7.099,7.239,7.099,7.215,500000.0
2005-02-25 17:30:00,7.035,7.171,7.035,7.171,450000.0
2005-02-25 17:31:00,7.127,7.178,7.055,7.137,600000.0
2005-02-25 17:32:00,7.068,7.175,7.061,7.121,400000.0
2005-02-25 17:33:00,7.121,7.161,7.035,7.161,400000.0
2005-02-25 17:34:00,7.15,7.181,7.02,7.181,450000.0
2005-02-25 17:35:00,7.131,7.189,7.065,7.134,500000.0
2005-02-25 17:36:00,7.157,7.202,7.064,7.201,450000.0
2005-02-25 17:37:00,7.198,7.198,7.056,7.152,550000.0
2005-02-25 17:38:00,7.13,7.184,7.091,7.119,400000.0
2005-02-25 17:39:00,7.166,7.171,7.073,7.092,350000.0
2005-02-25 17:40:00,7.072,7.203,7.072,7.185,500000.0
2005-02-25 17:41:00,7.106,7.197,7.106,7.197,250000.0
2005-02-25 17:42:00,7.097,7.267,7.097,7.18,500000.0
2005-02-25 17:43:00,7.205,7.211,7.063,7.092,400000.0
2005-02-25 17:44:00,7.182,7.223,7.105,7.177,450000.0
2005-02-25 17:45:00,7.121,7.236,7.113,7.126,550000.0
2005-02-25 17:46:00,7.185,7.207,7.076,7.154,300000.0
2005-02-25 17:48:00,7.196,7.205,7.104,7.205,400000.0
2005-02-25 17:49:00,7.159,7.204,7.114,7.168,350000.0
2005-02-25 17:50:00,7.2,7.248,7.11,7.11,550000.0
2005-02-25 17:51:00,7.125,7.192,7.056,7.11,550000.0
2005-02-25 17:52:00,7.18,7.261,7.097,7.097,350000.0
2005-02-25 17:53:00,7.158,7.177,7.112,7.114,500000.0
2005-02-25 17:54:00,7.125,7.209,7.079,7.209,350000.0
2005-02-25 17:55:00,7.116,7.211,7.108,7.18,350000.0
2005-02-25 17:56:00,7.087,7.201,7.073,7.125,400000.0
2005-02-25 17:57:00,7.194,7.206,7.124,7.173,400000.0
2005-02-25 17:58:00,7.18,7.193,7.112,7.158,450000.0
2005-02-25 17:59:00,7.079,7.204,7.079,7.204,350000.0
2005-02-25 18:00:00,7.091,7.187,7.073,7.176,350000.0
2005-02-25 18:01:00,7.173,7.229,7.091,7.135,450000.0
2005-02-25 18:02:00,7.119,7.224,7.119,7.192,500000.0
2005-02-25 18:03:00,7.152,7.182,7.118,7.162,350000.0
2005-02-25 18:04:00,7.209,7.209,7.057,7.124,400000.0
2005-02-25 18:05:00,7.165,7.266,7.116,7.229,550000.0
2005-02-25 18:06:00,7.162,7.214,7.079,7.079,450000.0
2005-02-25 18:07:00,7.211,7.211,7.073,7.194,400000.0
2005-02-25 18:08:00,7.195,7.195,7.195,7.195,50000.0
2005-02-25 18:10:00,7.186,7.186,7.12,7.185,300000.0
2005-02-25 18:11:00,7.119,7.223,7.101,7.184,450000.0
2005-02-25 18:12:00,7.084,7.228,7.084,7.193,400000.0
2005-02-25 18:14:00,7.08,7.181,7.08,7.181,400000.0
2005-02-25 18:15:00,7.191,7.207,7.116,7.116,400000.0
2005-02-25 18:16:00,7.107,7.214,7.073,7.093,400000.0
2005-02-25 18:17:00,7.153,7.153,7.153,7.153,50000.0
2005-02-25 18:18:00,7.192,7.298,7.13,7.13,500000.0
2005-02-25 18:19:00,7.2,7.201,7.143,7.196,200000.0
2005-02-25 18:20:00,7.161,7.276,7.124,7.192,400000.0
2005-02-25 18:21:00,7.13,7.202,7.088,7.174,550000.0
2005-02-25 18:22:00,7.096,7.173,7.09,7.131,400000.0
2005-02-25 18:23:00,7.214,7.233,7.145,7.221,400000.0
2005-02-25 18:24:00,7.224,7.26,7.149,7.236,400000.0
2005-02-25 18:25:00,7.153,7.249,7.119,7.146,500000.0
2005-02-25 18:26:00,7.165,7.257,7.153,7.233,550000.0
2005-02-25 18:27:00,7.192,7.192,7.192,7.192,50000.0
2005-02-25 18:28:00,7.198,7.198,7.093,7.198,350000.0
2005-02-25 18:29:00,7.158,7.239,7.153,7.239,350000.0
2005-02-25 18:30:00,7.196,7.25,7.096,7.178,450000.0
2005-02-25 18:31:00,7.202,7.215,7.124,7.199,350000.0
2005-02-25 18:32:00,7.154,7.204,7.082,7.148,450000.0
2005-02-25 18:33:00,7.196,7.257,7.135,7.135,300000.0
2005-02-25 18:35:00,7.155,7.228,7.155,7.169,350000.0
2005-02-25 18:36:00,7.092,7.199,7.075,7.158,550000.0
2005-02-25 18:37:00,7.143,7.246,7.123,7.189,500000.0
2005-02-25 18:38:00,7.194,7.197,7.073,7.154,450000.0
2005-02-25 18:39:00,7.209,7.221,7.123,7.197,400000.0
2005-02-25 18:40:00,7.211,7.242,7.116,7.163,250000.0
2005-02-25 18:41:00,7.14,7.208,7.124,7.178,500000.0
2005-02-25 18:42:00,7.144,7.208,7.087,7.121,550000.0
2005-02-25 18:43:00,7.17,7.21,7.104,7.21,400000.0
2005-02-25 18:44:00,7.175,7.204,7.085,7.141,500000.0
2005-02-25 18:45:00,7.116,7.23,7.116,7.187,350000.0
2005-02-25 18:47:00,7.087,7.221,7.087,7.184,400000.0
2005-02-25 18:48:00,7.178,7.178,7.146,7.146,100000.0
2005-02-25 18:49:00,7.127,7.224,7.088,7.152,300000.0
2005-02-25 18:50:00,7.193,7.193,7.193,7.193,50000.0
2005-02-25 18:51:00,7.176,7.194,7.1,7.12,450000.0
2005-02-25 18:52:00,7.155,7.219,7.066,7.219,550000.0
2005-02-25 18:53:00,7.171,7.234,7.155,7.2,450000.0
2005-02-25 18:54:00,7.092,7.211,7.086,7.211,200000.0
2005-02-25 18:55:00,7.137,7.241,7.125,7.191,350000.0
2005-02-25 18:56:00,7.233,7.233,7.233,7.233,50000.0
2005-02-25 18:57:00,7.223,7.223,7.087,7.191,450000.0
2005-02-25 18:58:00,7.217,7.235,7.151,7.203,350000.0
2005-02-25 18:59:00,7.146,7.202,7.146,7.176,450000.0
2005-02-25 19:00:00,7.173,7.256,7.124,7.244,350000.0
2005-02-25 19:01:00,7.147,7.193,7.093,7.164,500000.0
2005-02-25 19:02:00,7.148,7.203,7.102,7.196,400000.0
2005-02-25 19:03:00,7.187,7.187,7.102,7.104,350000.0
2005-02-25 19:04:00,7.149,7.253,7.149,7.229,350000.0
2005-02-25 19:05:00,7.24,7.24,7.178,7.178,150000.0
2005-02-25 19:06:00,7.195,7.228,7.116,7.228,400000.0
2005-02-25 19:07:00,7.175,7.222,7.115,7.145,400000.0
2005-02-25 19:08:00,7.137,7.238,7.133,7.133,350000.0
2005-02-25 19:09:00,7.112,7.232,7.112,7.161,500000.0
2005-02-25 19:10:00,7.21,7.21,7.21,7.21,50000.0
2005-02-25 19:11:00,7.124,7.149,7.124,7.149,100000.0
2005-02-25 19:12:00,7.124,7.221,7.124,7.196,350000.0
2005-02-25 19:13:00,7.149,7.228,7.078,7.078,350000.0
2005-02-25 19:14:00,7.087,7.189,7.07,7.189,400000.0
2005-02-25 19:15:00,7.158,7.244,7.158,7.244,500000.0
2005-02-25 19:16:00,7.246,7.251,7.194,7.213,350000.0
2005-02-25 19:17:00,7.174,7.174,7.158,7.158,100000.0
2005-02-25 19:18:00,7.137,7.276,7.137,7.222,350000.0
2005-02-25 19:19:00,7.256,7.269,7.156,7.267,400000.0
2005-02-25 19:20:00,7.194,7.215,7.102,7.184,350000.0
2005-02-25 19:21:00,7.238,7.238,7.164,7.224,250000.0
2005-02-25 19:22:00,7.211,7.235,7.107,7.134,400000.0
2005-02-25 19:23:00,7.234,7.252,7.139,7.139,350000.0
2005-02-25 19:24:00,7.16,7.265,7.16,7.265,100000.0
2005-02-25 19:25:00,7.279,7.279,7.251,7.261,150000.0
2005-02-25 19:26:00,7.209,7.209,7.158,7.158,100000.0
2005-02-25 19:27:00,7.242,7.242,7.204,7.204,100000.0
2005-02-25 19:28:00,7.243,7.291,7.209,7.209,200000.0
2005-02-25 19:29:00,7.158,7.207,7.158,7.207,100000.0
2005-02-25 19:30:00,7.298,7.298,7.163,7.187,400000.0
2005-02-25 19:31:00,7.234,7.234,7.216,7.216,100000.0
2005-02-25 19:32:00,7.216,7.309,7.205,7.224,400000.0
2005-02-25 19:33:00,7.267,7.267,7.197,7.197,100000.0
2005-02-25 19:34:00,7.181,7.231,7.181,7.231,100000.0
2005-02-25 19:35:00,7.197,7.271,7.197,7.201,250000.0
2005-02-25 19:36:00,7.27,7.27,7.246,7.254,150000.0
2005-02-25 19:37:00,7.176,7.262,7.176,7.255,250000.0
2005-02-25 19:38:00,7.261,7.261,7.148,7.148,150000.0
2005-02-25 19:39:00,7.198,7.202,7.168,7.2,200000.0
2005-02-25 19:40:00,7.171,7.171,7.167,7.167,100000.0
2005-02-25 19:41:00,7.253,7.253,7.159,7.159,100000.0
2005-02-25 19:42:00,7.158,7.225,7.158,7.225,150000.0
2005-02-25 19:43:00,7.264,7.264,7.254,7.254,100000.0
2005-02-25 19:44:00,7.284,7.284,7.136,7.251,350000.0
2005-02-25 19:45:00,7.21,7.21,7.21,7.21,50000.0
2005-02-25 19:46:00,7.288,7.288,7.288,7.288,50000.0
2005-02-25 19:47:00,7.252,7.252,7.252,7.252,50000.0
2005-02-25 19:48:00,7.182,7.29,7.182,7.283,200000.0
2005-02-25 19:49:00,7.266,7.266,7.266,7.266,50000.0
2005-02-25 19:50:00,7.168,7.244,7.168,7.244,100000.0
2005-02-25 19:51:00,7.277,7.277,7.252,7.252,100000.0
2005-02-25 19:52:00,7.239,7.283,7.171,7.202,400000.0
2005-02-25 19:53:00,7.16,7.213,7.141,7.141,250000.0
2005-02-25 19:54:00,7.192,7.258,7.153,7.258,250000.0
2005-02-25 19:55:00,7.149,7.285,7.149,7.177,400000.0
2005-02-25 19:56:00,7.154,7.273,7.154,7.273,150000.0
2005-02-25 19:57:00,7.143,7.283,7.143,7.225,300000.0
2005-02-25 19:58:00,7.187,7.194,7.187,7.194,100000.0
2005-02-25 19:59:00,7.143,7.143,7.143,7.143,50000.0
2005-02-25 20:00:00,7.275,7.275,7.158,7.158,100000.0
2005-02-25 20:01:00,7.229,7.273,7.138,7.273,200000.0
2005-02-25 20:02:00,7.196,7.291,7.147,7.256,350000.0
2005-02-25 20:03:00,7.234,7.234,7.234,7.234,50000.0
2005-02-25 20:04:00,7.273,7.273,7.248,7.248,100000.0
2005-02-25 20:05:00,7.248,7.269,7.142,7.269,400000.0
2005-02-25 20:07:00,7.244,7.244,7.161,7.193,200000.0
2005-02-25 20:08:00,7.171,7.171,7.165,7.165,100000.0
2005-02-25 20:09:00,7.175,7.256,7.175,7.234,300000.0
2005-02-25 20:11:00,7.245,7.263,7.164,7.196,300000.0
2005-02-25 20:12:00,7.185,7.262,7.185,7.262,100000.0
2005-02-25 20:14:00,7.201,7.266,7.201,7.244,250000.0
2005-02-25 20:15:00,7.194,7.258,7.137,7.258,250000.0
2005-02-25 20:16:00,7.226,7.264,7.149,7.253,300000.0
2005-02-25 20:17:00,7.199,7.268,7.179,7.252,200000.0
2005-02-25 20:18:00,7.194,7.194,7.15,7.15,100000.0
2005-02-25 20:19:00,7.235,7.235,7.127,7.127,450000.0
2005-02-25 20:20:00,7.104,7.221,7.103,7.155,600000.0
2005-02-25 20:21:00,7.112,7.2,7.112,7.2,100000.0
2005-02-25 20:22:00,7.235,7.235,7.127,7.191,200000.0
2005-02-25 20:23:00,7.121,7.285,7.121,7.263,950000.0
2005-02-25 20:24:00,7.228,7.237,7.164,7.234,350000.0
2005-02-25 20:25:00,7.155,7.269,7.131,7.148,400000.0
2005-02-25 20:28:00,7.182,7.262,7.144,7.218,350000.0
2005-02-25 20:29:00,7.223,7.223,7.178,7.217,150000.0
2005-02-25 20:30:00,7.243,7.243,7.106,7.106,350000.0
2005-02-25 20:31:00,7.131,7.225,7.131,7.225,100000.0
2005-02-25 20:33:00,7.226,7.226,7.121,7.157,200000.0
2005-02-25 20:37:00,7.225,7.225,7.142,7.174,200000.0
2005-02-25 20:43:00,7.225,7.225,7.133,7.169,200000.0
2005-02-25 20:48:00,7.218,7.256,7.139,7.256,400000.0
2005-02-25 20:55:00,7.214,7.214,7.115,7.153,200000.0
2005-02-25 20:57:00,7.227,7.227,7.142,7.175,200000.0
2005-02-25 21:08:00,7.152,7.174,7.148,7.174,150000.0
2005-02-25 21:09:00,7.131,7.16,7.124,7.124,200000.0
2005-02-25 21:10:00,7.135,7.172,7.135,7.144,200000.0
2005-02-25 21:11:00,7.141,7.218,7.134,7.204,250000.0
2005-02-25 21:13:00,7.236,7.236,7.152,7.184,200000.0
2005-02-25 21:14:00,7.221,7.221,7.17,7.198,150000.0
2005-02-25 21:15:00,7.155,7.238,7.154,7.224,300000.0
2005-02-25 21:22:00,7.22,7.22,7.096,7.126,200000.0
2005-02-25 21:25:00,7.067,7.159,7.062,7.159,350000.0
2005-02-25 21:27:00,7.153,7.216,7.123,7.123,250000.0
2005-02-25 21:28:00,7.188,7.188,7.082,7.082,200000.0
2005-02-25 21:35:00,7.203,7.203,7.12,7.153,200000.0
2005-02-25 21:40:00,7.213,7.213,7.13,7.163,200000.0
2005-02-25 21:53:00,7.204,7.204,7.099,7.136,200000.0
2005-02-25 22:00:00,7.209,7.209,7.13,7.163,200000.0
2005-02-25 22:04:00,7.205,7.205,7.113,7.149,200000.0
2005-02-25 22:11:00,7.216,7.216,7.132,7.165,200000.0
2005-02-25 22:18:00,7.226,7.226,7.205,7.21,200000.0
2005-02-25 22:19:00,7.239,7.239,7.166,7.224,250000.0
2005-02-25 22:22:00,7.233,7.233,7.133,7.173,200000.0
2005-02-25 22:30:00,7.245,7.245,7.161,7.195,200000.0
2005-02-25 22:37:00,7.226,7.264,7.226,7.247,150000.0
2005-02-25 22:42:00,7.206,7.249,7.206,7.23,150000.0
2005-02-25 22:43:00,7.242,7.242,7.188,7.191,150000.0
2005-02-25 22:46:00,7.247,7.247,7.163,7.195,200000.0
2005-02-25 22:55:00,7.234,7.234,7.134,7.174,200000.0
2005-02-25 22:57:00,7.249,7.249,7.201,7.201,150000.0
2005-02-25 23:08:00,7.275,7.275,7.209,7.221,300000.0
2005-02-25 23:11:00,7.225,7.225,7.133,7.169,200000.0
2005-02-25 23:19:00,7.235,7.235,7.143,7.179,200000.0
2005-02-25 23:25:00,7.232,7.271,7.178,7.251,400000.0
2005-02-25 23:55:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 00:00:00,7.31,7.46,7.25,7.3,250000.0
2005-02-28 00:25:00,7.152,7.244,7.146,7.244,250000.0
2005-02-28 00:32:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 01:17:00,7.255,7.255,7.171,7.204,200000.0
2005-02-28 01:40:00,7.279,7.279,7.149,7.221,250000.0
2005-02-28 01:57:00,7.225,7.225,7.125,7.164,200000.0
2005-02-28 02:00:00,7.245,7.276,7.15,7.195,300000.0
2005-02-28 02:01:00,7.248,7.248,7.174,7.207,150000.0
2005-02-28 02:05:00,7.19,7.265,7.19,7.264,150000.0
2005-02-28 02:06:00,7.219,7.257,7.179,7.257,150000.0
2005-02-28 02:07:00,7.19,7.241,7.19,7.194,250000.0
2005-02-28 02:08:00,7.248,7.248,7.16,7.248,400000.0
2005-02-28 02:09:00,7.223,7.223,7.155,7.155,100000.0
2005-02-28 02:12:00,7.261,7.261,7.169,7.247,150000.0
2005-02-28 02:13:00,7.238,7.238,7.154,7.154,100000.0
2005-02-28 02:14:00,7.168,7.223,7.106,7.223,450000.0
2005-02-28 02:15:00,7.155,7.264,7.126,7.264,600000.0
2005-02-28 02:16:00,7.187,7.284,7.187,7.189,400000.0
2005-02-28 02:18:00,7.18,7.26,7.18,7.257,150000.0
2005-02-28 02:23:00,7.293,7.293,7.252,7.252,300000.0
2005-02-28 02:24:00,7.227,7.227,7.227,7.227,100000.0
2005-02-28 02:25:00,7.234,7.253,7.234,7.253,150000.0
2005-02-28 02:26:00,7.172,7.271,7.167,7.239,400000.0
2005-02-28 02:29:00,7.252,7.252,7.175,7.175,100000.0
2005-02-28 02:30:00,7.162,7.281,7.162,7.281,100000.0
2005-02-28 02:31:00,7.191,7.267,7.159,7.267,250000.0
2005-02-28 02:32:00,7.258,7.258,7.216,7.216,100000.0
2005-02-28 02:33:00,7.201,7.278,7.194,7.264,250000.0
2005-02-28 02:34:00,7.192,7.2,7.192,7.2,100000.0
2005-02-28 02:35:00,7.269,7.269,7.171,7.171,200000.0
2005-02-28 02:38:00,7.219,7.268,7.219,7.268,150000.0
2005-02-28 02:39:00,7.234,7.254,7.184,7.184,150000.0
2005-02-28 02:40:00,7.26,7.26,7.172,7.172,100000.0
2005-02-28 02:41:00,7.263,7.298,7.263,7.298,100000.0
2005-02-28 02:42:00,7.298,7.298,7.258,7.29,300000.0
2005-02-28 02:46:00,7.204,7.297,7.197,7.227,300000.0
2005-02-28 02:47:00,7.195,7.195,7.195,7.195,50000.0
2005-02-28 02:48:00,7.213,7.289,7.213,7.265,300000.0
2005-02-28 02:54:00,7.224,7.271,7.199,7.271,150000.0
2005-02-28 02:55:00,7.167,7.249,7.148,7.249,350000.0
2005-02-28 02:56:00,7.259,7.3,7.186,7.3,200000.0
2005-02-28 02:57:00,7.286,7.291,7.232,7.232,250000.0
2005-02-28 02:58:00,7.246,7.307,7.246,7.307,200000.0
2005-02-28 03:00:00,7.317,7.317,7.296,7.296,100000.0
2005-02-28 03:01:00,7.259,7.259,7.259,7.259,50000.0
2005-02-28 03:03:00,7.25,7.272,7.247,7.247,200000.0
2005-02-28 03:04:00,7.272,7.272,7.272,7.272,100000.0
2005-02-28 03:05:00,7.247,7.247,7.178,7.178,100000.0
2005-02-28 03:06:00,7.308,7.308,7.308,7.308,50000.0
2005-02-28 03:07:00,7.273,7.273,7.198,7.198,250000.0
2005-02-28 03:08:00,7.306,7.306,7.182,7.273,200000.0
2005-02-28 03:09:00,7.178,7.197,7.178,7.197,100000.0
2005-02-28 03:10:00,7.218,7.248,7.218,7.248,100000.0
2005-02-28 03:11:00,7.279,7.307,7.22,7.273,550000.0
2005-02-28 03:12:00,7.199,7.297,7.199,7.297,200000.0
2005-02-28 03:13:00,7.218,7.218,7.218,7.218,50000.0
2005-02-28 03:15:00,7.272,7.302,7.212,7.302,400000.0
2005-02-28 03:17:00,7.178,7.266,7.178,7.22,250000.0
2005-02-28 03:18:00,7.271,7.314,7.271,7.314,100000.0
2005-02-28 03:20:00,7.271,7.271,7.137,7.14,550000.0
2005-02-28 03:25:00,7.275,7.275,7.183,7.219,200000.0
2005-02-28 03:29:00,7.201,7.278,7.194,7.264,250000.0
2005-02-28 03:33:00,7.273,7.288,7.194,7.235,350000.0
2005-02-28 03:34:00,7.179,7.305,7.179,7.274,250000.0
2005-02-28 03:35:00,7.313,7.313,7.207,7.298,400000.0
2005-02-28 03:37:00,7.276,7.276,7.276,7.276,50000.0
2005-02-28 03:40:00,7.257,7.281,7.173,7.273,300000.0
2005-02-28 03:41:00,7.298,7.332,7.174,7.281,300000.0
2005-02-28 03:43:00,7.314,7.314,7.172,7.199,250000.0
2005-02-28 03:44:00,7.314,7.314,7.199,7.199,100000.0
2005-02-28 03:46:00,7.255,7.255,7.255,7.255,100000.0
2005-02-28 03:47:00,7.314,7.314,7.188,7.255,150000.0
2005-02-28 03:49:00,7.2,7.303,7.146,7.303,500000.0
2005-02-28 03:50:00,7.199,7.332,7.194,7.201,450000.0
2005-02-28 03:51:00,7.219,7.27,7.179,7.248,250000.0
2005-02-28 03:52:00,7.32,7.32,7.263,7.316,250000.0
2005-02-28 03:53:00,7.213,7.284,7.181,7.181,300000.0
2005-02-28 03:54:00,7.298,7.323,7.231,7.231,250000.0
2005-02-28 03:55:00,7.243,7.258,7.243,7.258,100000.0
2005-02-28 03:56:00,7.291,7.291,7.239,7.267,200000.0
2005-02-28 03:57:00,7.269,7.341,7.25,7.257,350000.0
2005-02-28 04:00:00,7.305,7.305,7.213,7.249,200000.0
2005-02-28 04:02:00,7.294,7.294,7.195,7.233,200000.0
2005-02-28 04:05:00,7.295,7.295,7.203,7.239,200000.0
2005-02-28 04:08:00,7.295,7.295,7.203,7.239,200000.0
2005-02-28 04:09:00,7.284,7.291,7.275,7.291,200000.0
2005-02-28 04:10:00,7.195,7.271,7.177,7.268,300000.0
2005-02-28 04:14:00,7.277,7.277,7.277,7.277,50000.0
2005-02-28 04:15:00,7.282,7.292,7.231,7.292,150000.0
2005-02-28 04:17:00,7.304,7.304,7.204,7.244,200000.0
2005-02-28 04:18:00,7.305,7.305,7.305,7.305,100000.0
2005-02-28 04:20:00,7.292,7.292,7.191,7.232,250000.0
2005-02-28 04:21:00,7.206,7.278,7.206,7.209,200000.0
2005-02-28 04:24:00,7.3,7.3,7.182,7.232,400000.0
2005-02-28 04:25:00,7.305,7.329,7.206,7.329,300000.0
2005-02-28 04:26:00,7.207,7.364,7.207,7.274,400000.0
2005-02-28 04:27:00,7.218,7.292,7.218,7.292,200000.0
2005-02-28 04:31:00,7.19,7.324,7.19,7.298,400000.0
2005-02-28 04:33:00,7.313,7.313,7.23,7.263,200000.0
2005-02-28 04:34:00,7.277,7.325,7.243,7.314,200000.0
2005-02-28 04:35:00,7.219,7.315,7.219,7.298,300000.0
2005-02-28 04:36:00,7.216,7.333,7.216,7.333,100000.0
2005-02-28 04:38:00,7.259,7.259,7.259,7.259,50000.0
2005-02-28 04:39:00,7.242,7.355,7.242,7.308,350000.0
2005-02-28 04:40:00,7.251,7.3,7.251,7.251,150000.0
2005-02-28 04:41:00,7.238,7.277,7.238,7.277,200000.0
2005-02-28 04:42:00,7.249,7.249,7.249,7.249,50000.0
2005-02-28 04:44:00,7.221,7.298,7.214,7.284,300000.0
2005-02-28 04:47:00,7.306,7.306,7.222,7.254,200000.0
2005-02-28 04:51:00,7.195,7.286,7.195,7.209,150000.0
2005-02-28 04:52:00,7.275,7.351,7.218,7.303,450000.0
2005-02-28 04:53:00,7.304,7.304,7.201,7.201,100000.0
2005-02-28 04:54:00,7.19,7.292,7.19,7.292,200000.0
2005-02-28 04:56:00,7.247,7.339,7.247,7.325,300000.0
2005-02-28 04:57:00,7.33,7.33,7.301,7.301,100000.0
2005-02-28 04:59:00,7.292,7.292,7.234,7.234,100000.0
2005-02-28 05:00:00,7.275,7.31,7.232,7.308,200000.0
2005-02-28 05:04:00,7.221,7.221,7.214,7.214,150000.0
2005-02-28 05:07:00,7.295,7.295,7.203,7.239,200000.0
2005-02-28 05:09:00,7.334,7.334,7.283,7.287,300000.0
2005-02-28 05:12:00,7.193,7.332,7.193,7.265,300000.0
2005-02-28 05:13:00,7.225,7.333,7.225,7.333,100000.0
2005-02-28 05:14:00,7.287,7.343,7.203,7.336,500000.0
2005-02-28 05:16:00,7.297,7.297,7.19,7.227,200000.0
2005-02-28 05:21:00,7.282,7.292,7.282,7.292,100000.0
2005-02-28 05:22:00,7.261,7.325,7.261,7.325,150000.0
2005-02-28 05:23:00,7.321,7.329,7.257,7.316,250000.0
2005-02-28 05:27:00,7.333,7.333,7.189,7.243,250000.0
2005-02-28 05:28:00,7.306,7.306,7.213,7.213,250000.0
2005-02-28 05:29:00,7.319,7.319,7.241,7.241,150000.0
2005-02-28 05:30:00,7.314,7.335,7.284,7.328,300000.0
2005-02-28 05:31:00,7.242,7.343,7.242,7.273,150000.0
2005-02-28 05:33:00,7.314,7.32,7.314,7.32,100000.0
2005-02-28 05:34:00,7.353,7.353,7.286,7.293,300000.0
2005-02-28 05:36:00,7.337,7.337,7.253,7.285,200000.0
2005-02-28 05:39:00,7.321,7.321,7.216,7.255,200000.0
2005-02-28 05:41:00,7.302,7.365,7.196,7.365,350000.0
2005-02-28 05:42:00,7.301,7.31,7.274,7.274,150000.0
2005-02-28 05:43:00,7.355,7.355,7.254,7.254,250000.0
2005-02-28 05:44:00,7.371,7.391,7.292,7.391,200000.0
2005-02-28 05:46:00,7.351,7.353,7.351,7.353,100000.0
2005-02-28 05:47:00,7.371,7.371,7.338,7.364,250000.0
2005-02-28 05:48:00,7.334,7.334,7.269,7.269,300000.0
2005-02-28 05:49:00,7.334,7.371,7.317,7.32,350000.0
2005-02-28 05:50:00,7.356,7.356,7.277,7.277,100000.0
2005-02-28 05:51:00,7.352,7.393,7.313,7.366,450000.0
2005-02-28 05:52:00,7.368,7.393,7.263,7.378,450000.0
2005-02-28 05:53:00,7.268,7.321,7.268,7.321,100000.0
2005-02-28 05:54:00,7.307,7.344,7.306,7.332,300000.0
2005-02-28 05:56:00,7.362,7.377,7.272,7.34,450000.0
2005-02-28 05:57:00,7.322,7.38,7.276,7.362,400000.0
2005-02-28 05:58:00,7.28,7.33,7.28,7.301,150000.0
2005-02-28 05:59:00,7.299,7.369,7.294,7.342,250000.0
2005-02-28 06:00:00,7.357,7.419,7.326,7.371,300000.0
2005-02-28 06:02:00,7.356,7.356,7.251,7.287,200000.0
2005-02-28 06:04:00,7.316,7.365,7.208,7.256,400000.0
2005-02-28 06:05:00,7.31,7.356,7.218,7.218,250000.0
2005-02-28 06:06:00,7.275,7.346,7.256,7.256,250000.0
2005-02-28 06:09:00,7.372,7.377,7.301,7.372,250000.0
2005-02-28 06:10:00,7.365,7.365,7.358,7.358,150000.0
2005-02-28 06:12:00,7.329,7.329,7.267,7.276,250000.0
2005-02-28 06:13:00,7.345,7.352,7.283,7.313,350000.0
2005-02-28 06:14:00,7.336,7.336,7.238,7.238,100000.0
2005-02-28 06:16:00,7.243,7.324,7.227,7.32,300000.0
2005-02-28 06:18:00,7.308,7.377,7.279,7.307,500000.0
2005-02-28 06:19:00,7.366,7.417,7.308,7.358,250000.0
2005-02-28 06:20:00,7.268,7.342,7.256,7.342,400000.0
2005-02-28 06:22:00,7.313,7.313,7.286,7.286,100000.0
2005-02-28 06:23:00,7.387,7.387,7.27,7.348,200000.0
2005-02-28 06:24:00,7.29,7.366,7.29,7.366,150000.0
2005-02-28 06:25:00,7.376,7.376,7.241,7.241,200000.0
2005-02-28 06:28:00,7.338,7.338,7.263,7.3,200000.0
2005-02-28 06:32:00,7.363,7.404,7.267,7.379,350000.0
2005-02-28 06:33:00,7.273,7.378,7.273,7.366,350000.0
2005-02-28 06:34:00,7.357,7.383,7.357,7.383,100000.0
2005-02-28 06:35:00,7.343,7.343,7.341,7.341,100000.0
2005-02-28 06:36:00,7.355,7.355,7.343,7.343,100000.0
2005-02-28 06:37:00,7.395,7.396,7.255,7.387,550000.0
2005-02-28 06:38:00,7.3,7.388,7.251,7.365,500000.0
2005-02-28 06:39:00,7.35,7.385,7.3,7.34,200000.0
2005-02-28 06:40:00,7.325,7.397,7.295,7.295,300000.0
2005-02-28 06:41:00,7.395,7.395,7.329,7.341,300000.0
2005-02-28 06:42:00,7.353,7.356,7.312,7.35,300000.0
2005-02-28 06:43:00,7.289,7.391,7.289,7.353,150000.0
2005-02-28 06:45:00,7.352,7.389,7.269,7.269,350000.0
2005-02-28 06:47:00,7.387,7.387,7.261,7.384,550000.0
2005-02-28 06:48:00,7.35,7.35,7.35,7.35,50000.0
2005-02-28 06:49:00,7.368,7.378,7.326,7.326,200000.0
2005-02-28 06:50:00,7.293,7.375,7.258,7.375,400000.0
2005-02-28 06:51:00,7.387,7.387,7.337,7.337,200000.0
2005-02-28 06:52:00,7.299,7.387,7.299,7.364,300000.0
2005-02-28 06:53:00,7.311,7.355,7.274,7.274,300000.0
2005-02-28 06:54:00,7.394,7.394,7.353,7.353,300000.0
2005-02-28 06:55:00,7.341,7.343,7.341,7.343,100000.0
2005-02-28 06:56:00,7.363,7.403,7.363,7.365,200000.0
2005-02-28 06:57:00,7.351,7.351,7.324,7.324,100000.0
2005-02-28 07:00:00,7.36,7.379,7.267,7.276,400000.0
2005-02-28 07:02:00,7.304,7.38,7.304,7.349,200000.0
2005-02-28 07:03:00,7.342,7.36,7.287,7.294,300000.0
2005-02-28 07:04:00,7.333,7.333,7.287,7.293,350000.0
2005-02-28 07:06:00,7.336,7.336,7.215,7.229,350000.0
2005-02-28 07:07:00,7.333,7.333,7.243,7.268,400000.0
2005-02-28 07:09:00,7.267,7.359,7.221,7.359,450000.0
2005-02-28 07:10:00,7.269,7.333,7.263,7.263,300000.0
2005-02-28 07:11:00,7.217,7.318,7.217,7.317,150000.0
2005-02-28 07:12:00,7.348,7.387,7.269,7.37,250000.0
2005-02-28 07:13:00,7.297,7.345,7.246,7.246,200000.0
2005-02-28 07:14:00,7.287,7.348,7.287,7.33,350000.0
2005-02-28 07:15:00,7.318,7.318,7.318,7.318,50000.0
2005-02-28 07:16:00,7.333,7.362,7.333,7.362,100000.0
2005-02-28 07:18:00,7.323,7.336,7.269,7.33,400000.0
2005-02-28 07:20:00,7.336,7.336,7.245,7.321,300000.0
2005-02-28 07:22:00,7.318,7.318,7.312,7.312,100000.0
2005-02-28 07:25:00,7.363,7.363,7.305,7.337,200000.0
2005-02-28 07:26:00,7.274,7.274,7.274,7.274,50000.0
2005-02-28 07:28:00,7.23,7.314,7.23,7.314,100000.0
2005-02-28 07:29:00,7.293,7.41,7.287,7.345,250000.0
2005-02-28 07:32:00,7.28,7.329,7.246,7.279,250000.0
2005-02-28 07:33:00,7.335,7.395,7.255,7.255,350000.0
2005-02-28 07:35:00,7.301,7.347,7.224,7.347,250000.0
2005-02-28 07:36:00,7.301,7.383,7.301,7.318,500000.0
2005-02-28 07:38:00,7.332,7.332,7.238,7.303,400000.0
2005-02-28 07:42:00,7.346,7.346,7.244,7.244,100000.0
2005-02-28 07:45:00,7.249,7.316,7.2,7.316,400000.0
2005-02-28 07:46:00,7.329,7.329,7.328,7.328,100000.0
2005-02-28 07:49:00,7.244,7.348,7.244,7.313,150000.0
2005-02-28 07:55:00,7.313,7.313,7.277,7.277,100000.0
2005-02-28 07:56:00,7.288,7.288,7.233,7.233,100000.0
2005-02-28 07:58:00,7.321,7.321,7.283,7.283,200000.0
2005-02-28 08:00:00,7.308,7.337,7.308,7.337,100000.0
2005-02-28 08:02:00,7.222,7.349,7.199,7.268,750000.0
2005-02-28 08:04:00,7.261,7.344,7.223,7.223,300000.0
2005-02-28 08:07:00,7.343,7.343,7.226,7.338,500000.0
2005-02-28 08:08:00,7.278,7.361,7.244,7.245,650000.0
2005-02-28 08:09:00,7.266,7.323,7.221,7.258,500000.0
2005-02-28 08:12:00,7.356,7.356,7.251,7.251,100000.0
2005-02-28 08:13:00,7.351,7.387,7.277,7.278,400000.0
2005-02-28 08:14:00,7.265,7.397,7.265,7.333,400000.0
2005-02-28 08:15:00,7.21,7.337,7.208,7.337,250000.0
2005-02-28 08:16:00,7.284,7.352,7.284,7.308,250000.0
2005-02-28 08:18:00,7.302,7.337,7.226,7.3,550000.0
2005-02-28 08:20:00,7.362,7.365,7.243,7.319,550000.0
2005-02-28 08:22:00,7.227,7.33,7.226,7.244,350000.0
2005-02-28 08:23:00,7.241,7.349,7.241,7.346,300000.0
2005-02-28 08:24:00,7.35,7.35,7.238,7.238,250000.0
2005-02-28 08:29:00,7.232,7.314,7.216,7.291,400000.0
2005-02-28 08:30:00,7.289,7.345,7.264,7.316,400000.0
2005-02-28 08:31:00,7.26,7.352,7.26,7.285,400000.0
2005-02-28 08:32:00,7.356,7.356,7.312,7.312,100000.0
2005-02-28 08:35:00,7.244,7.319,7.244,7.319,100000.0
2005-02-28 08:36:00,7.305,7.311,7.198,7.246,500000.0
2005-02-28 08:37:00,7.3,7.359,7.255,7.321,250000.0
2005-02-28 08:38:00,7.326,7.356,7.223,7.251,650000.0
2005-02-28 08:40:00,7.313,7.374,7.281,7.323,250000.0
2005-02-28 08:43:00,7.326,7.328,7.326,7.328,100000.0
2005-02-28 08:44:00,7.273,7.318,7.263,7.318,350000.0
2005-02-28 08:47:00,7.326,7.328,7.188,7.257,550000.0
2005-02-28 08:49:00,7.324,7.324,7.189,7.272,400000.0
2005-02-28 08:50:00,7.198,7.345,7.198,7.31,300000.0
2005-02-28 08:54:00,7.363,7.364,7.273,7.273,350000.0
2005-02-28 08:55:00,7.361,7.361,7.219,7.359,250000.0
2005-02-28 08:56:00,7.278,7.363,7.244,7.317,550000.0
2005-02-28 08:57:00,7.323,7.359,7.246,7.318,550000.0
2005-02-28 08:58:00,7.346,7.346,7.219,7.281,200000.0
2005-02-28 08:59:00,7.343,7.354,7.233,7.317,500000.0
2005-02-28 09:00:00,7.307,7.363,7.224,7.234,550000.0
2005-02-28 09:06:00,7.295,7.336,7.227,7.276,350000.0
2005-02-28 09:09:00,7.24,7.396,7.24,7.259,450000.0
2005-02-28 09:10:00,7.326,7.33,7.211,7.321,350000.0
2005-02-28 09:11:00,7.322,7.327,7.241,7.258,550000.0
2005-02-28 09:15:00,7.258,7.327,7.216,7.305,350000.0
2005-02-28 09:18:00,7.326,7.365,7.248,7.31,400000.0
2005-02-28 09:19:00,7.348,7.348,7.231,7.33,450000.0
2005-02-28 09:21:00,7.281,7.351,7.263,7.351,550000.0
2005-02-28 09:25:00,7.352,7.362,7.256,7.28,350000.0
2005-02-28 09:29:00,7.244,7.364,7.244,7.341,300000.0
2005-02-28 09:32:00,7.296,7.356,7.243,7.356,250000.0
2005-02-28 09:33:00,7.341,7.376,7.245,7.372,450000.0
2005-02-28 09:34:00,7.32,7.355,7.226,7.329,300000.0
2005-02-28 09:36:00,7.268,7.353,7.213,7.216,500000.0
2005-02-28 09:37:00,7.304,7.344,7.215,7.308,400000.0
2005-02-28 09:40:00,7.216,7.307,7.145,7.184,550000.0
2005-02-28 09:41:00,7.287,7.336,7.226,7.226,350000.0
2005-02-28 09:42:00,7.317,7.385,7.262,7.279,400000.0
2005-02-28 09:44:00,7.274,7.314,7.189,7.233,350000.0
2005-02-28 09:45:00,7.196,7.315,7.196,7.315,100000.0
2005-02-28 09:46:00,7.254,7.254,7.236,7.236,100000.0
2005-02-28 09:48:00,7.353,7.353,7.224,7.268,450000.0
2005-02-28 09:49:00,7.285,7.331,7.199,7.251,350000.0
2005-02-28 09:52:00,7.348,7.348,7.224,7.311,400000.0
2005-02-28 09:54:00,7.335,7.346,7.211,7.309,350000.0
2005-02-28 09:56:00,7.231,7.331,7.187,7.331,400000.0
2005-02-28 09:57:00,7.256,7.338,7.218,7.322,500000.0
2005-02-28 09:59:00,7.276,7.4,7.252,7.354,450000.0
2005-02-28 10:00:00,7.314,7.314,7.2,7.303,550000.0
2005-02-28 10:02:00,7.218,7.344,7.218,7.306,350000.0
2005-02-28 10:03:00,7.275,7.275,7.151,7.198,400000.0
2005-02-28 10:05:00,7.167,7.314,7.151,7.314,400000.0
2005-02-28 10:08:00,7.34,7.34,7.206,7.328,300000.0
2005-02-28 10:09:00,7.325,7.333,7.192,7.333,450000.0
2005-02-28 10:10:00,7.326,7.359,7.245,7.341,550000.0
2005-02-28 10:12:00,7.317,7.317,7.205,7.28,350000.0
2005-02-28 10:13:00,7.252,7.332,7.193,7.215,500000.0
2005-02-28 10:14:00,7.324,7.324,7.226,7.226,150000.0
2005-02-28 10:15:00,7.333,7.333,7.221,7.284,350000.0
2005-02-28 10:23:00,7.305,7.321,7.178,7.274,450000.0
2005-02-28 10:24:00,7.318,7.332,7.181,7.332,900000.0
2005-02-28 10:25:00,7.207,7.318,7.164,7.294,700000.0
2005-02-28 10:26:00,7.343,7.343,7.234,7.234,350000.0
2005-02-28 10:28:00,7.321,7.321,7.168,7.228,350000.0
2005-02-28 10:30:00,7.258,7.32,7.198,7.248,400000.0
2005-02-28 10:32:00,7.27,7.312,7.19,7.312,700000.0
2005-02-28 10:33:00,7.319,7.351,7.228,7.351,400000.0
2005-02-28 10:34:00,7.354,7.354,7.217,7.312,500000.0
2005-02-28 10:35:00,7.238,7.346,7.23,7.28,400000.0
2005-02-28 10:39:00,7.33,7.364,7.22,7.22,650000.0
2005-02-28 10:40:00,7.327,7.337,7.226,7.336,550000.0
2005-02-28 10:41:00,7.323,7.329,7.226,7.227,350000.0
2005-02-28 10:42:00,7.312,7.358,7.22,7.322,750000.0
2005-02-28 10:44:00,7.315,7.366,7.228,7.327,900000.0
2005-02-28 10:46:00,7.308,7.353,7.241,7.353,400000.0
2005-02-28 10:47:00,7.316,7.353,7.216,7.216,350000.0
2005-02-28 10:48:00,7.276,7.378,7.254,7.365,450000.0
2005-02-28 10:51:00,7.316,7.353,7.218,7.336,550000.0
2005-02-28 10:52:00,7.314,7.349,7.198,7.312,950000.0
2005-02-28 10:55:00,7.31,7.349,7.218,7.304,800000.0
2005-02-28 10:56:00,7.283,7.332,7.194,7.332,400000.0
2005-02-28 10:59:00,7.329,7.353,7.206,7.206,450000.0
2005-02-28 11:00:00,7.266,7.346,7.201,7.218,350000.0
2005-02-28 11:04:00,7.332,7.346,7.236,7.346,400000.0
2005-02-28 11:06:00,7.318,7.347,7.219,7.219,350000.0
2005-02-28 11:10:00,7.213,7.327,7.213,7.256,400000.0
2005-02-28 11:11:00,7.315,7.336,7.197,7.3,350000.0
2005-02-28 11:12:00,7.315,7.333,7.22,7.298,550000.0
2005-02-28 11:13:00,7.303,7.341,7.208,7.341,500000.0
2005-02-28 11:16:00,7.261,7.326,7.251,7.326,500000.0
2005-02-28 11:18:00,7.254,7.307,7.251,7.28,350000.0
2005-02-28 11:19:00,7.237,7.365,7.237,7.346,550000.0
2005-02-28 11:20:00,7.296,7.319,7.202,7.242,400000.0
2005-02-28 11:21:00,7.324,7.324,7.196,7.298,450000.0
2005-02-28 11:22:00,7.326,7.373,7.169,7.169,400000.0
2005-02-28 11:23:00,7.131,7.31,7.131,7.184,500000.0
2005-02-28 11:24:00,7.239,7.31,7.147,7.279,550000.0
2005-02-28 11:25:00,7.223,7.321,7.203,7.212,550000.0
2005-02-28 11:27:00,7.227,7.352,7.227,7.328,500000.0
2005-02-28 11:28:00,7.183,7.264,7.157,7.264,350000.0
2005-02-28 11:29:00,7.229,7.317,7.209,7.239,500000.0
2005-02-28 11:33:00,7.183,7.306,7.183,7.259,350000.0
2005-02-28 11:35:00,7.282,7.316,7.177,7.251,450000.0
2005-02-28 11:38:00,7.271,7.291,7.203,7.283,400000.0
2005-02-28 11:40:00,7.233,7.319,7.199,7.266,400000.0
2005-02-28 11:43:00,7.313,7.313,7.21,7.308,350000.0
2005-02-28 11:46:00,7.271,7.312,7.188,7.212,400000.0
2005-02-28 11:47:00,7.245,7.311,7.158,7.266,500000.0
2005-02-28 11:48:00,7.251,7.288,7.188,7.288,400000.0
2005-02-28 11:49:00,7.28,7.31,7.188,7.253,350000.0
2005-02-28 11:50:00,7.263,7.314,7.194,7.314,350000.0
2005-02-28 11:52:00,7.229,7.324,7.187,7.323,450000.0
2005-02-28 11:53:00,7.2,7.312,7.2,7.24,400000.0
2005-02-28 11:55:00,7.274,7.333,7.218,7.333,350000.0
2005-02-28 11:56:00,7.279,7.344,7.267,7.271,350000.0
2005-02-28 11:57:00,7.329,7.329,7.217,7.294,450000.0
2005-02-28 11:59:00,7.296,7.333,7.211,7.262,450000.0
2005-02-28 12:00:00,7.291,7.294,7.198,7.198,350000.0
2005-02-28 12:01:00,7.324,7.334,7.226,7.249,500000.0
2005-02-28 12:03:00,7.219,7.313,7.214,7.289,550000.0
2005-02-28 12:04:00,7.267,7.329,7.217,7.217,350000.0
2005-02-28 12:09:00,7.229,7.315,7.226,7.259,350000.0
2005-02-28 12:10:00,7.298,7.312,7.216,7.271,400000.0
2005-02-28 12:12:00,7.199,7.326,7.172,7.172,350000.0
2005-02-28 12:13:00,7.233,7.283,7.171,7.278,400000.0
2005-02-28 12:14:00,7.296,7.329,7.198,7.221,550000.0
2005-02-28 12:16:00,7.251,7.311,7.197,7.249,400000.0
2005-02-28 12:17:00,7.296,7.329,7.279,7.324,400000.0
2005-02-28 12:30:00,7.211,7.334,7.209,7.334,450000.0
2005-02-28 12:31:00,7.309,7.309,7.243,7.299,350000.0
2005-02-28 12:32:00,7.187,7.301,7.187,7.211,300000.0
2005-02-28 12:33:00,7.331,7.333,7.208,7.208,250000.0
2005-02-28 12:36:00,7.298,7.334,7.208,7.212,350000.0
2005-02-28 12:37:00,7.341,7.343,7.247,7.247,500000.0
2005-02-28 12:38:00,7.308,7.338,7.207,7.275,450000.0
2005-02-28 12:40:00,7.27,7.346,7.199,7.251,450000.0
2005-02-28 12:41:00,7.272,7.307,7.193,7.289,450000.0
2005-02-28 12:42:00,7.163,7.268,7.157,7.257,550000.0
2005-02-28 12:43:00,7.268,7.346,7.224,7.246,500000.0
2005-02-28 12:46:00,7.216,7.335,7.207,7.207,500000.0
2005-02-28 12:51:00,7.226,7.344,7.226,7.339,500000.0
2005-02-28 12:52:00,7.267,7.357,7.257,7.312,500000.0
2005-02-28 12:54:00,7.316,7.347,7.234,7.287,450000.0
2005-02-28 12:57:00,7.275,7.305,7.198,7.198,400000.0
2005-02-28 12:58:00,7.253,7.342,7.208,7.227,400000.0
2005-02-28 13:03:00,7.271,7.378,7.224,7.224,450000.0
2005-02-28 13:09:00,7.352,7.352,7.237,7.239,450000.0
2005-02-28 13:10:00,7.306,7.358,7.223,7.246,500000.0
2005-02-28 13:11:00,7.238,7.327,7.238,7.309,400000.0
2005-02-28 13:12:00,7.336,7.352,7.238,7.238,550000.0
2005-02-28 13:13:00,7.349,7.349,7.208,7.313,450000.0
2005-02-28 13:14:00,7.219,7.349,7.219,7.336,350000.0
2005-02-28 13:20:00,7.247,7.319,7.213,7.272,500000.0
2005-02-28 13:24:00,7.297,7.335,7.197,7.252,450000.0
2005-02-28 13:29:00,7.341,7.36,7.212,7.318,350000.0
2005-02-28 13:35:00,7.296,7.352,7.236,7.236,400000.0
2005-02-28 13:37:00,7.229,7.309,7.223,7.276,350000.0
2005-02-28 13:42:00,7.293,7.302,7.213,7.296,350000.0
2005-02-28 13:45:00,7.234,7.344,7.207,7.321,400000.0
2005-02-28 13:46:00,7.262,7.34,7.242,7.282,450000.0
2005-02-28 13:49:00,7.198,7.33,7.198,7.301,350000.0
2005-02-28 13:50:00,7.25,7.281,7.218,7.281,450000.0
2005-02-28 13:52:00,7.338,7.343,7.218,7.321,350000.0
2005-02-28 13:58:00,7.226,7.338,7.226,7.338,350000.0
2005-02-28 13:59:00,7.159,7.159,7.159,7.159,50000.0
2005-02-28 14:01:00,7.219,7.281,7.148,7.281,400000.0
2005-02-28 14:07:00,7.267,7.327,7.19,7.296,400000.0
2005-02-28 14:08:00,7.203,7.273,7.161,7.224,400000.0
2005-02-28 14:09:00,7.136,7.262,7.136,7.208,550000.0
2005-02-28 14:11:00,7.26,7.306,7.228,7.306,400000.0
2005-02-28 14:12:00,7.315,7.323,7.282,7.322,450000.0
2005-02-28 14:15:00,7.181,7.321,7.181,7.228,500000.0
2005-02-28 14:16:00,7.216,7.324,7.193,7.274,450000.0
2005-02-28 14:17:00,7.281,7.291,7.207,7.238,450000.0
2005-02-28 14:19:00,7.29,7.321,7.188,7.311,500000.0
2005-02-28 14:23:00,7.246,7.329,7.246,7.265,400000.0
2005-02-28 14:24:00,7.328,7.333,7.247,7.325,400000.0
2005-02-28 14:25:00,7.25,7.313,7.232,7.246,350000.0
2005-02-28 14:31:00,7.252,7.361,7.229,7.309,400000.0
2005-02-28 14:32:00,7.293,7.32,7.221,7.253,500000.0
2005-02-28 14:36:00,7.302,7.312,7.214,7.312,400000.0
2005-02-28 14:37:00,7.224,7.316,7.179,7.316,550000.0
2005-02-28 14:43:00,7.286,7.317,7.183,7.317,500000.0
2005-02-28 14:47:00,7.283,7.316,7.191,7.291,350000.0
2005-02-28 14:51:00,7.28,7.28,7.177,7.243,350000.0
2005-02-28 14:54:00,7.131,7.258,7.131,7.205,550000.0
2005-02-28 15:05:00,7.185,7.349,7.181,7.234,550000.0
2005-02-28 15:11:00,7.222,7.321,7.187,7.205,500000.0
2005-02-28 15:13:00,7.291,7.32,7.212,7.32,400000.0
2005-02-28 15:14:00,7.291,7.291,7.291,7.291,50000.0
2005-02-28 15:20:00,7.239,7.306,7.213,7.306,400000.0
2005-02-28 15:21:00,7.274,7.319,7.201,7.246,250000.0
2005-02-28 15:22:00,7.28,7.318,7.24,7.282,450000.0
2005-02-28 15:23:00,7.23,7.318,7.23,7.293,400000.0
2005-02-28 15:24:00,7.296,7.323,7.218,7.312,350000.0
2005-02-28 15:25:00,7.319,7.319,7.204,7.274,350000.0
2005-02-28 15:26:00,7.214,7.346,7.207,7.207,550000.0
2005-02-28 15:27:00,7.214,7.325,7.204,7.234,350000.0
2005-02-28 15:28:00,7.198,7.285,7.198,7.253,350000.0
2005-02-28 15:29:00,7.246,7.325,7.204,7.221,400000.0
2005-02-28 15:30:00,7.268,7.296,7.175,7.23,450000.0
2005-02-28 15:31:00,7.25,7.35,7.233,7.233,500000.0
2005-02-28 15:32:00,7.214,7.286,7.178,7.261,450000.0
2005-02-28 15:33:00,7.238,7.246,7.16,7.244,400000.0
2005-02-28 15:34:00,7.172,7.293,7.115,7.115,400000.0
2005-02-28 15:35:00,7.216,7.273,7.185,7.209,400000.0
2005-02-28 15:36:00,7.217,7.277,7.145,7.277,550000.0
2005-02-28 15:37:00,7.251,7.287,7.163,7.244,400000.0
2005-02-28 15:38:00,7.232,7.333,7.214,7.218,450000.0
2005-02-28 15:39:00,7.281,7.32,7.186,7.23,300000.0
2005-02-28 15:40:00,7.181,7.267,7.157,7.18,450000.0
2005-02-28 15:41:00,7.127,7.255,7.127,7.241,400000.0
2005-02-28 15:42:00,7.27,7.27,7.153,7.18,350000.0
2005-02-28 15:43:00,7.217,7.314,7.175,7.175,450000.0
2005-02-28 15:44:00,7.29,7.312,7.209,7.298,350000.0
2005-02-28 15:45:00,7.313,7.313,7.202,7.302,450000.0
2005-02-28 15:46:00,7.223,7.328,7.208,7.224,400000.0
2005-02-28 15:47:00,7.285,7.317,7.165,7.189,550000.0
2005-02-28 15:48:00,7.226,7.3,7.206,7.222,350000.0
2005-02-28 15:49:00,7.281,7.336,7.27,7.336,350000.0
2005-02-28 15:50:00,7.225,7.315,7.188,7.315,550000.0
2005-02-28 15:51:00,7.295,7.321,7.196,7.212,350000.0
2005-02-28 15:52:00,7.22,7.347,7.21,7.21,350000.0
2005-02-28 15:53:00,7.324,7.375,7.264,7.322,500000.0
2005-02-28 15:54:00,7.326,7.338,7.269,7.338,450000.0
2005-02-28 15:55:00,7.243,7.399,7.243,7.336,500000.0
2005-02-28 15:56:00,7.192,7.377,7.192,7.278,450000.0
2005-02-28 15:57:00,7.28,7.328,7.249,7.268,450000.0
2005-02-28 15:58:00,7.242,7.352,7.242,7.352,500000.0
2005-02-28 15:59:00,7.353,7.353,7.236,7.273,450000.0
2005-02-28 16:00:00,7.318,7.413,7.225,7.317,500000.0
2005-02-28 16:01:00,7.348,7.37,7.25,7.25,400000.0
2005-02-28 16:02:00,7.269,7.405,7.235,7.304,550000.0
2005-02-28 16:03:00,7.359,7.396,7.275,7.311,450000.0
2005-02-28 16:04:00,7.208,7.327,7.189,7.313,550000.0
2005-02-28 16:05:00,7.236,7.374,7.236,7.374,350000.0
2005-02-28 16:06:00,7.255,7.358,7.216,7.331,350000.0
2005-02-28 16:07:00,7.286,7.397,7.273,7.273,500000.0
2005-02-28 16:08:00,7.225,7.326,7.225,7.275,550000.0
2005-02-28 16:09:00,7.245,7.359,7.233,7.359,350000.0
2005-02-28 16:10:00,7.337,7.392,7.262,7.354,500000.0
2005-02-28 16:11:00,7.232,7.348,7.203,7.209,500000.0
2005-02-28 16:12:00,7.272,7.34,7.252,7.28,350000.0
2005-02-28 16:13:00,7.258,7.349,7.238,7.349,450000.0
2005-02-28 16:14:00,7.337,7.337,7.181,7.251,500000.0
2005-02-28 16:15:00,7.344,7.385,7.239,7.239,350000.0
2005-02-28 16:16:00,7.284,7.354,7.236,7.317,550000.0
2005-02-28 16:17:00,7.315,7.323,7.207,7.207,350000.0
2005-02-28 16:18:00,7.346,7.352,7.228,7.321,400000.0
2005-02-28 16:19:00,7.331,7.331,7.243,7.283,400000.0
2005-02-28 16:20:00,7.36,7.401,7.26,7.26,550000.0
2005-02-28 16:21:00,7.266,7.361,7.227,7.309,500000.0
2005-02-28 16:22:00,7.314,7.324,7.228,7.278,450000.0
2005-02-28 16:23:00,7.239,7.353,7.239,7.24,400000.0
2005-02-28 16:24:00,7.322,7.382,7.243,7.357,550000.0
2005-02-28 16:25:00,7.328,7.358,7.281,7.345,350000.0
2005-02-28 16:26:00,7.303,7.337,7.201,7.201,550000.0
2005-02-28 16:27:00,7.303,7.313,7.274,7.313,150000.0
2005-02-28 16:28:00,7.295,7.348,7.248,7.348,400000.0
2005-02-28 16:29:00,7.322,7.322,7.322,7.322,100000.0
2005-02-28 16:30:00,7.247,7.351,7.243,7.308,550000.0
2005-02-28 16:31:00,7.248,7.331,7.207,7.26,400000.0
2005-02-28 16:32:00,7.309,7.309,7.133,7.296,350000.0
2005-02-28 16:33:00,7.222,7.317,7.213,7.243,350000.0
2005-02-28 16:34:00,7.278,7.342,7.244,7.342,350000.0
2005-02-28 16:35:00,7.249,7.343,7.174,7.235,500000.0
2005-02-28 16:36:00,7.352,7.38,7.283,7.283,500000.0
2005-02-28 16:37:00,7.334,7.334,7.199,7.228,500000.0
2005-02-28 16:39:00,7.253,7.329,7.236,7.32,500000.0
2005-02-28 16:40:00,7.237,7.244,7.237,7.244,100000.0
2005-02-28 16:41:00,7.206,7.302,7.206,7.222,350000.0
2005-02-28 16:42:00,7.208,7.322,7.168,7.322,500000.0
2005-02-28 16:43:00,7.213,7.338,7.213,7.264,350000.0
2005-02-28 16:44:00,7.34,7.34,7.206,7.206,400000.0
2005-02-28 16:45:00,7.208,7.294,7.208,7.257,400000.0
2005-02-28 16:46:00,7.247,7.301,7.233,7.297,350000.0
2005-02-28 16:47:00,7.234,7.337,7.208,7.227,600000.0
2005-02-28 16:48:00,7.325,7.372,7.248,7.28,500000.0
2005-02-28 16:49:00,7.302,7.36,7.231,7.231,450000.0
2005-02-28 16:50:00,7.257,7.257,7.246,7.246,100000.0
2005-02-28 16:51:00,7.333,7.35,7.218,7.218,400000.0
2005-02-28 16:52:00,7.234,7.329,7.222,7.329,450000.0
2005-02-28 16:53:00,7.239,7.329,7.208,7.248,350000.0
2005-02-28 16:54:00,7.232,7.326,7.209,7.209,450000.0
2005-02-28 16:55:00,7.29,7.321,7.198,7.242,550000.0
2005-02-28 16:56:00,7.232,7.329,7.207,7.217,400000.0
2005-02-28 16:57:00,7.224,7.333,7.217,7.217,300000.0
2005-02-28 16:58:00,7.226,7.331,7.221,7.285,500000.0
2005-02-28 16:59:00,7.23,7.317,7.222,7.223,400000.0
2005-02-28 17:00:00,7.323,7.323,7.198,7.198,350000.0
2005-02-28 17:01:00,7.233,7.307,7.171,7.217,500000.0
2005-02-28 17:02:00,7.225,7.308,7.225,7.259,400000.0
2005-02-28 17:03:00,7.221,7.305,7.193,7.258,500000.0
2005-02-28 17:04:00,7.226,7.316,7.18,7.24,350000.0
2005-02-28 17:05:00,7.302,7.302,7.14,7.249,400000.0
2005-02-28 17:06:00,7.324,7.333,7.195,7.279,350000.0
2005-02-28 17:07:00,7.286,7.319,7.204,7.257,500000.0
2005-02-28 17:08:00,7.181,7.324,7.181,7.248,500000.0
2005-02-28 17:09:00,7.278,7.311,7.179,7.229,300000.0
2005-02-28 17:10:00,7.288,7.324,7.222,7.288,350000.0
2005-02-28 17:11:00,7.346,7.378,7.234,7.234,400000.0
2005-02-28 17:12:00,7.291,7.32,7.216,7.234,400000.0
2005-02-28 17:13:00,7.235,7.334,7.203,7.325,450000.0
2005-02-28 17:14:00,7.233,7.289,7.155,7.289,550000.0
2005-02-28 17:15:00,7.205,7.318,7.192,7.254,350000.0
2005-02-28 17:16:00,7.318,7.318,7.194,7.265,450000.0
2005-02-28 17:17:00,7.239,7.32,7.239,7.32,100000.0
2005-02-28 17:18:00,7.259,7.311,7.213,7.311,350000.0
2005-02-28 17:21:00,7.309,7.313,7.219,7.219,400000.0
2005-02-28 17:22:00,7.3,7.3,7.3,7.3,50000.0
2005-02-28 17:23:00,7.205,7.29,7.175,7.29,550000.0
2005-02-28 17:24:00,7.304,7.304,7.193,7.216,350000.0
2005-02-28 17:25:00,7.298,7.335,7.212,7.335,400000.0
2005-02-28 17:26:00,7.227,7.341,7.227,7.294,450000.0
2005-02-28 17:27:00,7.309,7.332,7.219,7.299,400000.0
2005-02-28 17:28:00,7.255,7.322,7.191,7.192,550000.0
2005-02-28 17:29:00,7.199,7.303,7.195,7.303,500000.0
2005-02-28 17:30:00,7.188,7.318,7.188,7.318,450000.0
2005-02-28 17:32:00,7.244,7.365,7.24,7.289,400000.0
2005-02-28 17:33:00,7.273,7.307,7.194,7.307,400000.0
2005-02-28 17:34:00,7.311,7.341,7.208,7.338,450000.0
2005-02-28 17:35:00,7.272,7.343,7.21,7.273,500000.0
2005-02-28 17:36:00,7.288,7.328,7.193,7.317,450000.0
2005-02-28 17:38:00,7.237,7.292,7.194,7.244,400000.0
2005-02-28 17:39:00,7.29,7.29,7.173,7.207,350000.0
2005-02-28 17:40:00,7.198,7.297,7.178,7.297,500000.0
2005-02-28 17:41:00,7.287,7.328,7.176,7.328,250000.0
2005-02-28 17:42:00,7.226,7.391,7.226,7.311,500000.0
2005-02-28 17:43:00,7.333,7.334,7.189,7.22,400000.0
2005-02-28 17:44:00,7.308,7.331,7.226,7.294,450000.0
2005-02-28 17:45:00,7.219,7.311,7.184,7.233,550000.0
2005-02-28 17:46:00,7.334,7.334,7.299,7.299,100000.0
2005-02-28 17:47:00,7.306,7.31,7.183,7.246,400000.0
2005-02-28 17:49:00,7.285,7.328,7.247,7.305,350000.0
2005-02-28 17:50:00,7.321,7.34,7.233,7.233,550000.0
2005-02-28 17:51:00,7.263,7.37,7.212,7.259,550000.0
2005-02-28 17:52:00,7.293,7.319,7.173,7.194,350000.0
2005-02-28 17:53:00,7.297,7.36,7.263,7.263,500000.0
2005-02-28 17:54:00,7.244,7.334,7.176,7.334,350000.0
2005-02-28 17:55:00,7.25,7.348,7.243,7.313,350000.0
2005-02-28 17:56:00,7.225,7.342,7.218,7.262,400000.0
2005-02-28 17:57:00,7.322,7.348,7.261,7.306,400000.0
2005-02-28 17:58:00,7.31,7.324,7.244,7.288,450000.0
2005-02-28 17:59:00,7.223,7.342,7.219,7.342,350000.0
2005-02-28 18:00:00,7.241,7.351,7.241,7.32,350000.0
2005-02-28 18:01:00,7.305,7.352,7.22,7.275,450000.0
2005-02-28 18:02:00,7.247,7.348,7.247,7.322,500000.0
2005-02-28 18:03:00,7.277,7.303,7.24,7.278,350000.0
2005-02-28 18:05:00,7.252,7.334,7.196,7.334,550000.0
2005-02-28 18:06:00,7.282,7.334,7.199,7.199,450000.0
2005-02-28 18:07:00,7.316,7.316,7.166,7.307,400000.0
2005-02-28 18:08:00,7.181,7.244,7.181,7.244,200000.0
2005-02-28 18:09:00,7.223,7.336,7.223,7.336,100000.0
2005-02-28 18:10:00,7.308,7.308,7.246,7.273,200000.0
2005-02-28 18:11:00,7.231,7.33,7.206,7.304,450000.0
2005-02-28 18:12:00,7.307,7.344,7.307,7.344,100000.0
2005-02-28 18:13:00,7.246,7.333,7.199,7.333,300000.0
2005-02-28 18:14:00,7.187,7.288,7.187,7.288,400000.0
2005-02-28 18:16:00,7.222,7.334,7.206,7.209,400000.0
2005-02-28 18:17:00,7.225,7.252,7.225,7.252,100000.0
2005-02-28 18:18:00,7.284,7.341,7.206,7.206,500000.0
2005-02-28 18:19:00,7.303,7.306,7.25,7.304,200000.0
2005-02-28 18:20:00,7.239,7.332,7.195,7.294,400000.0
2005-02-28 18:22:00,7.218,7.302,7.218,7.248,400000.0
2005-02-28 18:23:00,7.331,7.343,7.257,7.336,400000.0
2005-02-28 18:24:00,7.315,7.315,7.202,7.31,400000.0
2005-02-28 18:25:00,7.242,7.323,7.194,7.194,500000.0
2005-02-28 18:26:00,7.246,7.325,7.213,7.317,550000.0
2005-02-28 18:27:00,7.283,7.296,7.283,7.296,100000.0
2005-02-28 18:28:00,7.29,7.296,7.189,7.296,350000.0
2005-02-28 18:29:00,7.23,7.312,7.176,7.312,350000.0
2005-02-28 18:30:00,7.299,7.342,7.202,7.282,450000.0
2005-02-28 18:31:00,7.304,7.304,7.214,7.282,350000.0
2005-02-28 18:32:00,7.236,7.312,7.182,7.245,450000.0
2005-02-28 18:33:00,7.283,7.311,7.209,7.211,300000.0
2005-02-28 18:34:00,7.288,7.324,7.215,7.321,400000.0
2005-02-28 18:35:00,7.233,7.308,7.233,7.248,350000.0
2005-02-28 18:36:00,7.227,7.304,7.157,7.275,550000.0
2005-02-28 18:38:00,7.296,7.309,7.192,7.261,450000.0
2005-02-28 18:39:00,7.305,7.319,7.218,7.287,400000.0
2005-02-28 18:40:00,7.293,7.312,7.188,7.245,250000.0
2005-02-28 18:41:00,7.232,7.292,7.211,7.256,500000.0
2005-02-28 18:42:00,7.219,7.283,7.171,7.2,550000.0
2005-02-28 18:43:00,7.251,7.292,7.179,7.292,400000.0
2005-02-28 18:44:00,7.253,7.299,7.172,7.236,500000.0
2005-02-28 18:45:00,7.187,7.304,7.187,7.264,350000.0
2005-02-28 18:46:00,7.167,7.291,7.129,7.291,350000.0
2005-02-28 18:47:00,7.177,7.311,7.177,7.274,400000.0
2005-02-28 18:48:00,7.275,7.275,7.239,7.239,100000.0
2005-02-28 18:50:00,7.242,7.263,7.242,7.263,100000.0
2005-02-28 18:51:00,7.276,7.319,7.22,7.22,450000.0
2005-02-28 18:52:00,7.246,7.31,7.159,7.31,550000.0
2005-02-28 18:53:00,7.261,7.293,7.221,7.271,450000.0
2005-02-28 18:54:00,7.204,7.309,7.204,7.309,150000.0
2005-02-28 18:55:00,7.201,7.312,7.194,7.26,350000.0
2005-02-28 18:56:00,7.247,7.247,7.153,7.243,400000.0
2005-02-28 18:57:00,7.304,7.304,7.167,7.271,450000.0
2005-02-28 18:58:00,7.29,7.298,7.217,7.271,350000.0
2005-02-28 18:59:00,7.216,7.272,7.216,7.246,450000.0
2005-02-28 19:00:00,7.223,7.303,7.164,7.303,350000.0
2005-02-28 19:01:00,7.209,7.281,7.185,7.239,500000.0
2005-02-28 19:02:00,7.204,7.253,7.149,7.253,400000.0
2005-02-28 19:03:00,7.268,7.268,7.187,7.187,350000.0
2005-02-28 19:04:00,7.247,7.289,7.147,7.289,400000.0
2005-02-28 19:05:00,7.264,7.283,7.167,7.17,300000.0
2005-02-28 19:06:00,7.272,7.293,7.162,7.293,400000.0
2005-02-28 19:07:00,7.241,7.261,7.163,7.197,400000.0
2005-02-28 19:08:00,7.183,7.272,7.173,7.173,350000.0
2005-02-28 19:09:00,7.151,7.263,7.144,7.211,500000.0
2005-02-28 19:10:00,7.263,7.278,7.171,7.171,150000.0
2005-02-28 19:11:00,7.286,7.286,7.278,7.278,100000.0
2005-02-28 19:12:00,7.175,7.256,7.175,7.246,350000.0
2005-02-28 19:13:00,7.213,7.289,7.151,7.151,350000.0
2005-02-28 19:16:00,7.285,7.285,7.177,7.25,400000.0
2005-02-28 19:17:00,7.215,7.221,7.193,7.221,150000.0
2005-02-28 19:18:00,7.292,7.305,7.18,7.256,450000.0
2005-02-28 19:19:00,7.273,7.294,7.168,7.294,450000.0
2005-02-28 19:20:00,7.264,7.265,7.151,7.186,250000.0
2005-02-28 19:21:00,7.17,7.298,7.17,7.252,350000.0
2005-02-28 19:22:00,7.234,7.246,7.122,7.15,600000.0
2005-02-28 19:23:00,7.227,7.239,7.121,7.121,400000.0
2005-02-28 19:24:00,7.165,7.197,7.114,7.197,250000.0
2005-02-28 19:25:00,7.267,7.267,7.153,7.245,200000.0
2005-02-28 19:26:00,7.165,7.192,7.136,7.148,250000.0
2005-02-28 19:27:00,7.141,7.179,7.141,7.179,100000.0
2005-02-28 19:28:00,7.178,7.234,7.15,7.223,300000.0
2005-02-28 19:29:00,7.186,7.286,7.154,7.266,400000.0
2005-02-28 19:30:00,7.243,7.243,7.098,7.133,400000.0
2005-02-28 19:31:00,7.217,7.228,7.163,7.18,350000.0
2005-02-28 19:32:00,7.174,7.29,7.174,7.198,450000.0
2005-02-28 19:34:00,7.256,7.264,7.154,7.167,450000.0
2005-02-28 19:35:00,7.214,7.214,7.115,7.117,250000.0
2005-02-28 19:36:00,7.225,7.225,7.187,7.215,150000.0
2005-02-28 19:37:00,7.23,7.238,7.157,7.159,250000.0
2005-02-28 19:38:00,7.243,7.243,7.154,7.209,350000.0
2005-02-28 19:39:00,7.224,7.23,7.136,7.176,300000.0
2005-02-28 19:40:00,7.267,7.306,7.176,7.254,550000.0
2005-02-28 19:41:00,7.207,7.238,7.167,7.167,300000.0
2005-02-28 19:42:00,7.224,7.248,7.153,7.157,400000.0
2005-02-28 19:43:00,7.188,7.325,7.17,7.239,400000.0
2005-02-28 19:44:00,7.276,7.276,7.172,7.253,250000.0
2005-02-28 19:45:00,7.169,7.276,7.156,7.274,450000.0
2005-02-28 19:46:00,7.245,7.262,7.172,7.262,250000.0
2005-02-28 19:47:00,7.194,7.297,7.149,7.149,350000.0
2005-02-28 19:48:00,7.28,7.283,7.28,7.283,100000.0
2005-02-28 19:49:00,7.183,7.261,7.183,7.187,300000.0
2005-02-28 19:50:00,7.269,7.293,7.246,7.259,400000.0
2005-02-28 19:51:00,7.228,7.306,7.228,7.251,250000.0
2005-02-28 19:52:00,7.24,7.271,7.154,7.233,1050000.0
2005-02-28 19:54:00,7.175,7.258,7.175,7.258,150000.0
2005-02-28 19:55:00,7.15,7.293,7.15,7.264,650000.0
2005-02-28 19:56:00,7.172,7.278,7.172,7.233,300000.0
2005-02-28 19:57:00,7.156,7.298,7.156,7.176,500000.0
2005-02-28 19:58:00,7.201,7.23,7.201,7.23,150000.0
2005-02-28 19:59:00,7.325,7.338,7.22,7.287,550000.0
2005-02-28 20:00:00,7.194,7.22,7.169,7.219,450000.0
2005-02-28 20:01:00,7.296,7.296,7.141,7.222,500000.0
2005-02-28 20:02:00,7.212,7.246,7.208,7.246,150000.0
2005-02-28 20:03:00,7.309,7.316,7.173,7.173,400000.0
2005-02-28 20:04:00,7.179,7.26,7.163,7.216,400000.0
2005-02-28 20:05:00,7.275,7.293,7.168,7.293,450000.0
2005-02-28 20:06:00,7.25,7.29,7.203,7.203,350000.0
2005-02-28 20:07:00,7.204,7.256,7.173,7.173,150000.0
2005-02-28 20:08:00,7.25,7.277,7.242,7.242,250000.0
2005-02-28 20:09:00,7.166,7.274,7.138,7.138,250000.0
2005-02-28 20:10:00,7.135,7.228,7.134,7.228,300000.0
2005-02-28 20:12:00,7.212,7.291,7.192,7.192,200000.0
2005-02-28 20:13:00,7.222,7.293,7.171,7.293,200000.0
2005-02-28 20:14:00,7.302,7.302,7.21,7.27,400000.0
2005-02-28 20:15:00,7.148,7.263,7.148,7.238,350000.0
2005-02-28 20:16:00,7.205,7.288,7.2,7.2,250000.0
2005-02-28 20:17:00,7.277,7.316,7.189,7.295,400000.0
2005-02-28 20:18:00,7.193,7.266,7.179,7.266,250000.0
2005-02-28 20:19:00,7.209,7.295,7.152,7.152,500000.0
2005-02-28 20:20:00,7.215,7.338,7.181,7.181,500000.0
2005-02-28 20:21:00,7.266,7.308,7.206,7.252,200000.0
2005-02-28 20:22:00,7.281,7.281,7.151,7.246,250000.0
2005-02-28 20:23:00,7.149,7.296,7.146,7.296,500000.0
2005-02-28 20:24:00,7.331,7.335,7.205,7.233,300000.0
2005-02-28 20:25:00,7.338,7.339,7.228,7.24,550000.0
2005-02-28 20:26:00,7.308,7.308,7.205,7.205,300000.0
2005-02-28 20:27:00,7.277,7.306,7.187,7.278,550000.0
2005-02-28 20:28:00,7.242,7.303,7.242,7.284,350000.0
2005-02-28 20:29:00,7.209,7.209,7.209,7.209,50000.0
2005-02-28 20:30:00,7.275,7.301,7.204,7.238,300000.0
2005-02-28 20:31:00,7.281,7.321,7.189,7.321,300000.0
2005-02-28 20:35:00,7.274,7.274,7.174,7.213,250000.0
2005-02-28 20:36:00,7.182,7.285,7.182,7.285,100000.0
2005-02-28 20:38:00,7.273,7.273,7.173,7.213,200000.0
2005-02-28 20:39:00,7.183,7.256,7.183,7.256,100000.0
2005-02-28 20:47:00,7.285,7.285,7.193,7.229,200000.0
2005-02-28 21:11:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 21:16:00,7.249,7.304,7.249,7.257,200000.0
2005-02-28 21:35:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 21:45:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 22:00:00,7.256,7.256,7.156,7.195,200000.0
2005-02-28 22:03:00,7.266,7.266,7.182,7.214,200000.0
2005-02-28 22:05:00,7.255,7.255,7.163,7.199,200000.0
2005-02-28 22:07:00,7.214,7.276,7.214,7.276,100000.0
2005-02-28 22:09:00,7.265,7.265,7.181,7.214,200000.0
2005-02-28 22:14:00,7.255,7.255,7.15,7.186,200000.0
2005-02-28 22:17:00,7.254,7.254,7.17,7.203,200000.0
2005-02-28 22:18:00,7.199,7.199,7.163,7.163,100000.0
2005-02-28 22:28:00,7.244,7.269,7.244,7.269,100000.0
2005-02-28 22:29:00,7.257,7.281,7.194,7.262,450000.0
2005-02-28 22:32:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 22:51:00,7.257,7.257,7.156,7.195,200000.0
2005-02-28 23:01:00,7.264,7.264,7.18,7.214,200000.0
2005-02-28 23:10:00,7.257,7.257,7.156,7.195,200000.0
2005-02-28 23:30:00,7.247,7.247,7.146,7.185,200000.0
2005-02-28 23:39:00,7.233,7.233,7.132,7.173,200000.0
2005-03-01 00:00:00,7.208,7.278,7.181,7.181,300000.0
2005-03-01 00:09:00,7.22,7.244,7.158,7.231,200000.0
2005-03-01 00:13:00,7.207,7.237,7.148,7.237,250000.0
2005-03-01 00:16:00,7.154,7.236,7.154,7.236,150000.0
2005-03-01 00:29:00,7.256,7.256,7.148,7.17,300000.0
2005-03-01 00:36:00,7.183,7.27,7.16,7.16,200000.0
2005-03-01 00:37:00,7.14,7.24,7.14,7.232,150000.0
2005-03-01 00:43:00,7.24,7.26,7.142,7.185,400000.0
2005-03-01 01:29:00,7.227,7.283,7.227,7.246,200000.0
2005-03-01 01:30:00,7.248,7.285,7.173,7.243,200000.0
2005-03-01 01:46:00,7.139,7.239,7.139,7.239,150000.0
2005-03-01 01:49:00,7.247,7.247,7.163,7.195,200000.0
2005-03-01 01:51:00,7.257,7.257,7.173,7.205,200000.0
2005-03-01 02:00:00,7.245,7.245,7.145,7.184,200000.0
2005-03-01 02:02:00,7.155,7.225,7.135,7.225,300000.0
2005-03-01 02:04:00,7.266,7.266,7.182,7.214,200000.0
2005-03-01 02:06:00,7.254,7.254,7.155,7.195,200000.0
2005-03-01 02:08:00,7.248,7.253,7.16,7.248,450000.0
2005-03-01 02:09:00,7.247,7.247,7.176,7.187,350000.0
2005-03-01 02:10:00,7.201,7.201,7.19,7.19,100000.0
2005-03-01 02:11:00,7.307,7.307,7.186,7.186,150000.0
2005-03-01 02:12:00,7.298,7.298,7.298,7.298,50000.0
2005-03-01 02:13:00,7.264,7.305,7.192,7.268,400000.0
2005-03-01 02:14:00,7.211,7.288,7.188,7.254,550000.0
2005-03-01 02:17:00,7.227,7.258,7.159,7.258,150000.0
2005-03-01 02:19:00,7.291,7.291,7.178,7.178,200000.0
2005-03-01 02:21:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 02:22:00,7.199,7.199,7.199,7.199,50000.0
2005-03-01 02:25:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 02:30:00,7.168,7.285,7.168,7.285,100000.0
2005-03-01 02:31:00,7.201,7.269,7.178,7.269,250000.0
2005-03-01 02:42:00,7.286,7.286,7.14,7.236,500000.0
2005-03-01 02:44:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 02:46:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 02:47:00,7.255,7.255,7.255,7.255,50000.0
2005-03-01 02:53:00,7.171,7.226,7.162,7.204,300000.0
2005-03-01 02:54:00,7.185,7.185,7.169,7.169,100000.0
2005-03-01 02:55:00,7.181,7.288,7.181,7.237,200000.0
2005-03-01 02:56:00,7.212,7.243,7.174,7.243,150000.0
2005-03-01 02:58:00,7.274,7.287,7.169,7.185,400000.0
2005-03-01 02:59:00,7.26,7.287,7.183,7.249,300000.0
2005-03-01 03:00:00,7.284,7.299,7.24,7.299,250000.0
2005-03-01 03:01:00,7.236,7.246,7.174,7.174,300000.0
2005-03-01 03:05:00,7.264,7.264,7.186,7.221,200000.0
2005-03-01 03:07:00,7.275,7.275,7.183,7.219,200000.0
2005-03-01 03:09:00,7.26,7.26,7.155,7.195,200000.0
2005-03-01 03:12:00,7.16,7.264,7.137,7.264,300000.0
2005-03-01 03:13:00,7.294,7.294,7.268,7.268,150000.0
2005-03-01 03:16:00,7.296,7.296,7.222,7.222,150000.0
2005-03-01 03:18:00,7.188,7.296,7.188,7.296,100000.0
2005-03-01 03:19:00,7.162,7.284,7.138,7.284,500000.0
2005-03-01 03:22:00,7.225,7.298,7.164,7.209,300000.0
2005-03-01 03:27:00,7.169,7.263,7.169,7.263,400000.0
2005-03-01 03:30:00,7.278,7.278,7.191,7.191,100000.0
2005-03-01 03:33:00,7.263,7.278,7.184,7.225,350000.0
2005-03-01 03:36:00,7.267,7.312,7.267,7.273,200000.0
2005-03-01 03:37:00,7.191,7.347,7.191,7.278,200000.0
2005-03-01 03:38:00,7.159,7.233,7.159,7.233,100000.0
2005-03-01 03:39:00,7.181,7.33,7.181,7.257,150000.0
2005-03-01 03:45:00,7.225,7.235,7.225,7.235,200000.0
2005-03-01 03:49:00,7.235,7.242,7.168,7.242,300000.0
2005-03-01 03:50:00,7.174,7.258,7.174,7.18,200000.0
2005-03-01 03:52:00,7.23,7.294,7.23,7.294,100000.0
2005-03-01 03:53:00,7.188,7.211,7.153,7.153,150000.0
2005-03-01 03:54:00,7.153,7.153,7.153,7.153,100000.0
2005-03-01 03:56:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 03:59:00,7.244,7.244,7.139,7.243,300000.0
2005-03-01 04:00:00,7.258,7.258,7.173,7.173,350000.0
2005-03-01 04:01:00,7.175,7.258,7.174,7.244,350000.0
2005-03-01 04:02:00,7.172,7.289,7.17,7.289,250000.0
2005-03-01 04:05:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:07:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:09:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:13:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:15:00,7.227,7.227,7.171,7.227,150000.0
2005-03-01 04:17:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:18:00,7.23,7.23,7.159,7.159,100000.0
2005-03-01 04:22:00,7.243,7.243,7.143,7.183,200000.0
2005-03-01 04:23:00,7.234,7.234,7.199,7.199,100000.0
2005-03-01 04:24:00,7.165,7.248,7.164,7.234,300000.0
2005-03-01 04:25:00,7.16,7.279,7.16,7.279,100000.0
2005-03-01 04:31:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:35:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:40:00,7.204,7.251,7.197,7.197,150000.0
2005-03-01 04:42:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:43:00,7.153,7.245,7.153,7.245,100000.0
2005-03-01 04:45:00,7.248,7.248,7.219,7.243,250000.0
2005-03-01 04:46:00,7.283,7.283,7.171,7.219,200000.0
2005-03-01 04:48:00,7.242,7.246,7.131,7.163,350000.0
2005-03-01 04:52:00,7.251,7.251,7.143,7.234,200000.0
2005-03-01 04:53:00,7.248,7.248,7.227,7.227,100000.0
2005-03-01 04:58:00,7.155,7.244,7.155,7.184,150000.0
2005-03-01 04:59:00,7.225,7.225,7.161,7.161,100000.0
2005-03-01 05:00:00,7.189,7.237,7.154,7.237,200000.0
2005-03-01 05:02:00,7.248,7.248,7.248,7.248,100000.0
2005-03-01 05:03:00,7.171,7.248,7.164,7.234,250000.0
2005-03-01 05:04:00,7.163,7.163,7.148,7.148,150000.0
2005-03-01 05:05:00,7.224,7.224,7.163,7.171,150000.0
2005-03-01 05:07:00,7.156,7.256,7.156,7.256,100000.0
2005-03-01 05:08:00,7.223,7.273,7.223,7.267,150000.0
2005-03-01 05:09:00,7.274,7.274,7.143,7.221,450000.0
2005-03-01 05:14:00,7.21,7.262,7.111,7.262,500000.0
2005-03-01 05:18:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 05:20:00,7.225,7.225,7.133,7.169,200000.0
2005-03-01 05:22:00,7.236,7.236,7.157,7.192,200000.0
2005-03-01 05:24:00,7.143,7.143,7.143,7.143,50000.0
2005-03-01 05:25:00,7.143,7.284,7.143,7.284,100000.0
2005-03-01 05:27:00,7.184,7.28,7.184,7.218,500000.0
2005-03-01 05:29:00,7.223,7.223,7.158,7.158,100000.0
2005-03-01 05:30:00,7.12,7.252,7.08,7.252,500000.0
2005-03-01 05:31:00,7.244,7.244,7.189,7.189,100000.0
2005-03-01 05:32:00,7.281,7.281,7.24,7.24,100000.0
2005-03-01 05:35:00,7.232,7.232,7.167,7.222,150000.0
2005-03-01 05:36:00,7.158,7.168,7.158,7.168,100000.0
2005-03-01 05:39:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 05:41:00,7.241,7.276,7.188,7.276,150000.0
2005-03-01 05:45:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 05:49:00,7.235,7.235,7.143,7.179,200000.0
2005-03-01 05:52:00,7.238,7.261,7.131,7.241,450000.0
2005-03-01 05:53:00,7.152,7.207,7.152,7.207,100000.0
2005-03-01 05:54:00,7.2,7.237,7.185,7.2,300000.0
2005-03-01 05:56:00,7.247,7.247,7.138,7.212,350000.0
2005-03-01 06:00:00,7.203,7.265,7.203,7.215,150000.0
2005-03-01 06:04:00,7.231,7.265,7.14,7.169,400000.0
2005-03-01 06:05:00,7.258,7.273,7.125,7.125,300000.0
2005-03-01 06:06:00,7.168,7.229,7.135,7.135,250000.0
2005-03-01 06:09:00,7.245,7.245,7.164,7.231,200000.0
2005-03-01 06:10:00,7.231,7.235,7.231,7.234,150000.0
2005-03-01 06:11:00,7.236,7.236,7.23,7.23,200000.0
2005-03-01 06:15:00,7.223,7.264,7.137,7.264,400000.0
2005-03-01 06:24:00,7.227,7.227,7.126,7.165,200000.0
2005-03-01 06:30:00,7.237,7.237,7.153,7.185,200000.0
2005-03-01 06:36:00,7.235,7.235,7.143,7.179,200000.0
2005-03-01 06:39:00,7.191,7.209,7.176,7.209,200000.0
2005-03-01 06:40:00,7.201,7.241,7.163,7.163,300000.0
2005-03-01 06:43:00,7.235,7.235,7.143,7.179,200000.0
2005-03-01 06:46:00,7.24,7.24,7.128,7.131,350000.0
2005-03-01 06:47:00,7.261,7.27,7.144,7.265,550000.0
2005-03-01 06:51:00,7.257,7.257,7.207,7.207,200000.0
2005-03-01 06:56:00,7.237,7.237,7.152,7.185,200000.0
2005-03-01 07:02:00,7.237,7.272,7.148,7.272,300000.0
2005-03-01 07:06:00,7.222,7.235,7.111,7.117,350000.0
2005-03-01 07:07:00,7.228,7.234,7.15,7.234,400000.0
2005-03-01 07:08:00,7.152,7.274,7.152,7.215,400000.0
2005-03-01 07:16:00,7.237,7.268,7.237,7.268,100000.0
2005-03-01 07:18:00,7.231,7.238,7.174,7.232,400000.0
2005-03-01 07:30:00,7.228,7.228,7.228,7.228,50000.0
2005-03-01 07:35:00,7.213,7.247,7.139,7.247,250000.0
2005-03-01 07:42:00,7.256,7.256,7.154,7.154,100000.0
2005-03-01 07:43:00,7.155,7.256,7.129,7.238,450000.0
2005-03-01 07:44:00,7.251,7.271,7.162,7.19,300000.0
2005-03-01 07:47:00,7.242,7.246,7.163,7.246,150000.0
2005-03-01 07:49:00,7.154,7.258,7.154,7.223,150000.0
2005-03-01 07:50:00,7.174,7.258,7.174,7.258,100000.0
2005-03-01 07:51:00,7.167,7.275,7.127,7.273,600000.0
2005-03-01 07:52:00,7.282,7.282,7.164,7.164,150000.0
2005-03-01 07:53:00,7.164,7.261,7.164,7.261,200000.0
2005-03-01 07:54:00,7.208,7.208,7.198,7.198,150000.0
2005-03-01 07:56:00,7.208,7.208,7.153,7.153,100000.0
2005-03-01 07:57:00,7.164,7.203,7.164,7.203,100000.0
2005-03-01 08:01:00,7.199,7.282,7.149,7.149,350000.0
2005-03-01 08:02:00,7.162,7.277,7.148,7.199,750000.0
2005-03-01 08:03:00,7.158,7.241,7.158,7.237,450000.0
2005-03-01 08:06:00,7.178,7.243,7.146,7.186,400000.0
2005-03-01 08:08:00,7.198,7.281,7.164,7.165,650000.0
2005-03-01 08:11:00,7.246,7.248,7.146,7.237,300000.0
2005-03-01 08:12:00,7.279,7.279,7.178,7.178,100000.0
2005-03-01 08:15:00,7.164,7.279,7.164,7.279,250000.0
2005-03-01 08:16:00,7.2,7.266,7.199,7.233,250000.0
2005-03-01 08:17:00,7.178,7.278,7.178,7.255,650000.0
2005-03-01 08:18:00,7.251,7.305,7.188,7.234,550000.0
2005-03-01 08:19:00,7.152,7.227,7.152,7.189,250000.0
2005-03-01 08:20:00,7.282,7.282,7.147,7.233,550000.0
2005-03-01 08:21:00,7.163,7.267,7.133,7.189,550000.0
2005-03-01 08:22:00,7.157,7.26,7.156,7.174,350000.0
2005-03-01 08:23:00,7.201,7.328,7.201,7.287,300000.0
2005-03-01 08:25:00,7.16,7.291,7.16,7.262,350000.0
2005-03-01 08:29:00,7.143,7.233,7.107,7.233,400000.0
2005-03-01 08:31:00,7.164,7.239,7.164,7.188,400000.0
2005-03-01 08:33:00,7.232,7.274,7.138,7.238,400000.0
2005-03-01 08:34:00,7.2,7.258,7.167,7.181,300000.0
2005-03-01 08:38:00,7.248,7.304,7.168,7.185,650000.0
2005-03-01 08:40:00,7.215,7.271,7.188,7.236,250000.0
2005-03-01 08:44:00,7.193,7.238,7.183,7.238,350000.0
2005-03-01 08:45:00,7.243,7.272,7.188,7.188,350000.0
2005-03-01 08:47:00,7.257,7.257,7.118,7.188,550000.0
2005-03-01 08:49:00,7.263,7.263,7.134,7.203,400000.0
2005-03-01 08:53:00,7.253,7.269,7.184,7.248,400000.0
2005-03-01 08:54:00,7.273,7.274,7.183,7.183,350000.0
2005-03-01 08:55:00,7.271,7.271,7.129,7.269,250000.0
2005-03-01 08:59:00,7.269,7.272,7.131,7.224,500000.0
2005-03-01 09:00:00,7.217,7.273,7.134,7.144,550000.0
2005-03-01 09:01:00,7.148,7.148,7.148,7.148,50000.0
2005-03-01 09:04:00,7.231,7.272,7.133,7.269,400000.0
2005-03-01 09:05:00,7.203,7.241,7.131,7.239,400000.0
2005-03-01 09:07:00,7.131,7.249,7.131,7.239,400000.0
2005-03-01 09:09:00,7.157,7.269,7.156,7.156,450000.0
2005-03-01 09:13:00,7.184,7.264,7.133,7.264,450000.0
2005-03-01 09:15:00,7.188,7.26,7.158,7.228,350000.0
2005-03-01 09:19:00,7.271,7.271,7.16,7.26,450000.0
2005-03-01 09:20:00,7.193,7.274,7.161,7.161,450000.0
2005-03-01 09:22:00,7.225,7.26,7.168,7.26,250000.0
2005-03-01 09:24:00,7.137,7.232,7.137,7.193,400000.0
2005-03-01 09:27:00,7.188,7.274,7.148,7.148,250000.0
2005-03-01 09:28:00,7.179,7.236,7.148,7.232,350000.0
2005-03-01 09:32:00,7.213,7.266,7.166,7.266,250000.0
2005-03-01 09:34:00,7.23,7.265,7.136,7.239,300000.0
2005-03-01 09:37:00,7.224,7.268,7.136,7.234,400000.0
2005-03-01 09:39:00,7.271,7.274,7.137,7.258,500000.0
2005-03-01 09:40:00,7.161,7.269,7.13,7.13,550000.0
2005-03-01 09:41:00,7.225,7.286,7.167,7.167,350000.0
2005-03-01 09:42:00,7.238,7.256,7.161,7.178,400000.0
2005-03-01 09:43:00,7.271,7.273,7.179,7.253,200000.0
2005-03-01 09:44:00,7.194,7.255,7.158,7.171,350000.0
2005-03-01 09:45:00,7.121,7.239,7.118,7.239,300000.0
2005-03-01 09:46:00,7.18,7.18,7.16,7.16,100000.0
2005-03-01 09:47:00,7.16,7.261,7.16,7.229,300000.0
2005-03-01 09:50:00,7.18,7.269,7.139,7.144,500000.0
2005-03-01 09:51:00,7.234,7.234,7.13,7.158,350000.0
2005-03-01 09:53:00,7.12,7.228,7.12,7.127,400000.0
2005-03-01 09:55:00,7.221,7.264,7.146,7.168,400000.0
2005-03-01 09:56:00,7.149,7.249,7.1,7.249,400000.0
2005-03-01 09:58:00,7.156,7.237,7.133,7.204,400000.0
2005-03-01 09:59:00,7.184,7.27,7.136,7.267,450000.0
2005-03-01 10:03:00,7.218,7.243,7.13,7.157,400000.0
2005-03-01 10:07:00,7.193,7.236,7.129,7.216,400000.0
2005-03-01 10:08:00,7.273,7.274,7.15,7.274,300000.0
2005-03-01 10:11:00,7.268,7.269,7.141,7.141,500000.0
2005-03-01 10:12:00,7.249,7.249,7.127,7.205,350000.0
2005-03-01 10:13:00,7.189,7.271,7.141,7.157,500000.0
2005-03-01 10:14:00,7.246,7.246,7.246,7.246,50000.0
2005-03-01 10:15:00,7.273,7.273,7.161,7.224,350000.0
2005-03-01 10:16:00,7.133,7.272,7.133,7.233,400000.0
2005-03-01 10:17:00,7.201,7.233,7.138,7.151,400000.0
2005-03-01 10:18:00,7.112,7.254,7.112,7.249,450000.0
2005-03-01 10:20:00,7.163,7.238,7.141,7.141,550000.0
2005-03-01 10:21:00,7.203,7.249,7.189,7.231,400000.0
2005-03-01 10:23:00,7.237,7.267,7.126,7.225,450000.0
2005-03-01 10:26:00,7.263,7.263,7.154,7.154,350000.0
2005-03-01 10:28:00,7.256,7.256,7.128,7.168,350000.0
2005-03-01 10:31:00,7.125,7.22,7.125,7.179,350000.0
2005-03-01 10:32:00,7.195,7.243,7.123,7.229,700000.0
2005-03-01 10:35:00,7.144,7.253,7.121,7.189,400000.0
2005-03-01 10:36:00,7.172,7.243,7.135,7.145,500000.0
2005-03-01 10:39:00,7.23,7.264,7.12,7.12,650000.0
2005-03-01 10:40:00,7.227,7.237,7.126,7.236,550000.0
2005-03-01 10:48:00,7.168,7.259,7.12,7.259,450000.0
2005-03-01 10:50:00,7.214,7.259,7.138,7.138,800000.0
2005-03-01 10:54:00,7.226,7.226,7.119,7.226,400000.0
2005-03-01 10:56:00,7.189,7.252,7.108,7.246,400000.0
2005-03-01 10:57:00,7.208,7.245,7.113,7.214,450000.0
2005-03-01 10:58:00,7.141,7.249,7.106,7.177,350000.0
2005-03-01 11:00:00,7.168,7.254,7.117,7.148,350000.0
2005-03-01 11:08:00,7.149,7.251,7.128,7.251,350000.0
2005-03-01 11:13:00,7.213,7.251,7.118,7.251,500000.0
2005-03-01 11:19:00,7.142,7.253,7.118,7.253,550000.0
2005-03-01 11:25:00,7.134,7.248,7.11,7.155,550000.0
2005-03-01 11:26:00,7.238,7.258,7.146,7.258,400000.0
2005-03-01 11:27:00,7.151,7.26,7.151,7.26,500000.0
2005-03-01 11:28:00,7.136,7.214,7.108,7.214,350000.0
2005-03-01 11:29:00,7.179,7.267,7.159,7.189,500000.0
2005-03-01 11:31:00,7.242,7.269,7.158,7.219,350000.0
2005-03-01 11:32:00,7.23,7.292,7.162,7.162,450000.0
2005-03-01 11:34:00,7.236,7.236,7.16,7.218,250000.0
2005-03-01 11:40:00,7.173,7.259,7.139,7.206,400000.0
2005-03-01 11:41:00,7.124,7.185,7.107,7.165,350000.0
2005-03-01 11:42:00,7.141,7.241,7.141,7.236,350000.0
2005-03-01 11:43:00,7.264,7.266,7.164,7.266,350000.0
2005-03-01 11:44:00,7.264,7.269,7.138,7.233,450000.0
2005-03-01 11:45:00,7.147,7.228,7.108,7.228,550000.0
2005-03-01 11:46:00,7.241,7.282,7.158,7.182,400000.0
2005-03-01 11:48:00,7.225,7.252,7.164,7.238,400000.0
2005-03-01 11:50:00,7.228,7.265,7.154,7.265,350000.0
2005-03-01 11:51:00,7.137,7.251,7.137,7.246,450000.0
2005-03-01 11:52:00,7.189,7.284,7.147,7.283,450000.0
2005-03-01 11:56:00,7.219,7.284,7.207,7.211,350000.0
2005-03-01 11:58:00,7.109,7.223,7.095,7.223,350000.0
2005-03-01 11:59:00,7.188,7.234,7.14,7.2,450000.0
2005-03-01 12:03:00,7.159,7.253,7.154,7.229,550000.0
2005-03-01 12:05:00,7.24,7.269,7.141,7.184,350000.0
2005-03-01 12:09:00,7.16,7.244,7.15,7.177,350000.0
2005-03-01 12:11:00,7.149,7.183,7.086,7.105,300000.0
2005-03-01 12:12:00,7.053,7.198,7.053,7.11,350000.0
2005-03-01 12:13:00,7.194,7.253,7.138,7.227,400000.0
2005-03-01 12:19:00,7.178,7.24,7.105,7.131,450000.0
2005-03-01 12:20:00,7.168,7.261,7.101,7.192,500000.0
2005-03-01 12:21:00,7.229,7.264,7.144,7.228,500000.0
2005-03-01 12:22:00,7.251,7.251,7.129,7.207,400000.0
2005-03-01 12:27:00,7.221,7.258,7.134,7.229,550000.0
2005-03-01 12:33:00,7.236,7.236,7.105,7.105,250000.0
2005-03-01 12:36:00,7.251,7.252,7.141,7.231,350000.0
2005-03-01 12:39:00,7.223,7.242,7.1,7.197,450000.0
2005-03-01 12:44:00,7.165,7.213,7.072,7.089,450000.0
2005-03-01 12:45:00,7.148,7.25,7.1,7.142,400000.0
2005-03-01 12:47:00,7.135,7.248,7.085,7.172,350000.0
2005-03-01 12:48:00,7.138,7.247,7.13,7.199,550000.0
2005-03-01 12:51:00,7.094,7.228,7.065,7.228,500000.0
2005-03-01 12:52:00,7.193,7.299,7.19,7.225,500000.0
2005-03-01 12:54:00,7.23,7.25,7.145,7.192,450000.0
2005-03-01 12:55:00,7.191,7.262,7.158,7.262,450000.0
2005-03-01 12:56:00,7.238,7.301,7.163,7.18,450000.0
2005-03-01 12:57:00,7.195,7.241,7.119,7.119,400000.0
2005-03-01 12:58:00,7.173,7.262,7.128,7.147,400000.0
2005-03-01 13:00:00,7.23,7.246,7.124,7.174,500000.0
2005-03-01 13:07:00,7.262,7.262,7.128,7.193,500000.0
2005-03-01 13:08:00,7.169,7.225,7.115,7.115,400000.0
2005-03-01 13:09:00,7.242,7.242,7.127,7.129,450000.0
2005-03-01 13:15:00,7.159,7.246,7.097,7.209,400000.0
2005-03-01 13:19:00,7.166,7.251,7.134,7.168,400000.0
2005-03-01 13:28:00,7.216,7.23,7.096,7.121,400000.0
2005-03-01 13:35:00,7.156,7.212,7.096,7.096,400000.0
2005-03-01 13:37:00,7.081,7.172,7.07,7.172,350000.0
2005-03-01 13:52:00,7.24,7.247,7.124,7.237,350000.0
2005-03-01 13:53:00,7.164,7.263,7.123,7.177,450000.0
2005-03-01 13:55:00,7.194,7.228,7.161,7.191,350000.0
2005-03-01 13:56:00,7.236,7.318,7.131,7.131,400000.0
2005-03-01 13:57:00,7.184,7.25,7.136,7.136,400000.0
2005-03-01 13:59:00,7.215,7.215,7.123,7.159,200000.0
2005-03-01 14:01:00,7.202,7.253,7.152,7.242,400000.0
2005-03-01 14:02:00,7.239,7.241,7.126,7.193,350000.0
2005-03-01 14:04:00,7.133,7.234,7.133,7.234,350000.0
2005-03-01 14:06:00,7.218,7.237,7.13,7.221,350000.0
2005-03-01 14:09:00,7.114,7.208,7.114,7.121,550000.0
2005-03-01 14:10:00,7.11,7.214,7.11,7.132,350000.0
2005-03-01 14:11:00,7.14,7.21,7.107,7.21,400000.0
2005-03-01 14:12:00,7.235,7.243,7.202,7.242,450000.0
2005-03-01 14:13:00,7.197,7.197,7.099,7.127,350000.0
2005-03-01 14:16:00,7.128,7.255,7.097,7.206,450000.0
2005-03-01 14:22:00,7.209,7.242,7.103,7.242,450000.0
2005-03-01 14:23:00,7.156,7.239,7.156,7.175,400000.0
2005-03-01 14:24:00,7.24,7.247,7.165,7.244,400000.0
2005-03-01 14:27:00,7.19,7.249,7.111,7.249,400000.0
2005-03-01 14:28:00,7.211,7.211,7.112,7.167,400000.0
2005-03-01 14:29:00,7.14,7.195,7.064,7.159,350000.0
2005-03-01 14:30:00,7.142,7.246,7.105,7.105,550000.0
2005-03-01 14:31:00,7.16,7.249,7.137,7.226,400000.0
2005-03-01 14:32:00,7.213,7.24,7.141,7.173,500000.0
2005-03-01 14:33:00,7.26,7.286,7.146,7.192,300000.0
2005-03-01 14:34:00,7.195,7.207,7.103,7.112,450000.0
2005-03-01 14:37:00,7.102,7.211,7.044,7.211,550000.0
2005-03-01 14:38:00,7.189,7.235,7.149,7.218,400000.0
2005-03-01 14:39:00,7.217,7.243,7.077,7.134,500000.0
2005-03-01 14:40:00,7.186,7.254,7.154,7.183,400000.0
2005-03-01 14:42:00,7.128,7.237,7.123,7.223,400000.0
2005-03-01 14:43:00,7.216,7.247,7.113,7.247,500000.0
2005-03-01 14:44:00,7.139,7.212,7.118,7.212,450000.0
2005-03-01 14:46:00,7.222,7.251,7.145,7.151,350000.0
2005-03-01 14:57:00,7.251,7.263,7.163,7.26,450000.0
2005-03-01 15:00:00,7.163,7.29,7.163,7.168,450000.0
2005-03-01 15:01:00,7.227,7.264,7.146,7.225,450000.0
2005-03-01 15:03:00,7.231,7.264,7.126,7.264,500000.0
2005-03-01 15:04:00,7.194,7.293,7.155,7.163,550000.0
2005-03-01 15:05:00,7.148,7.273,7.148,7.179,550000.0
2005-03-01 15:06:00,7.232,7.241,7.201,7.201,400000.0
2005-03-01 15:07:00,7.143,7.251,7.11,7.233,350000.0
2005-03-01 15:10:00,7.178,7.267,7.125,7.174,400000.0
2005-03-01 15:16:00,7.185,7.221,7.185,7.215,200000.0
2005-03-01 15:17:00,7.204,7.264,7.132,7.203,450000.0
2005-03-01 15:19:00,7.189,7.238,7.156,7.203,450000.0
2005-03-01 15:20:00,7.151,7.232,7.11,7.232,400000.0
2005-03-01 15:21:00,7.214,7.259,7.141,7.259,250000.0
2005-03-01 15:22:00,7.22,7.258,7.18,7.222,450000.0
2005-03-01 15:23:00,7.17,7.258,7.17,7.233,400000.0
2005-03-01 15:24:00,7.236,7.263,7.158,7.246,350000.0
2005-03-01 15:25:00,7.243,7.25,7.133,7.209,350000.0
2005-03-01 15:26:00,7.123,7.227,7.123,7.135,550000.0
2005-03-01 15:27:00,7.18,7.285,7.171,7.171,350000.0
2005-03-01 15:28:00,7.161,7.264,7.161,7.221,350000.0
2005-03-01 15:29:00,7.2,7.248,7.104,7.245,300000.0
2005-03-01 15:30:00,7.21,7.242,7.117,7.172,450000.0
2005-03-01 15:31:00,7.165,7.245,7.134,7.149,500000.0
2005-03-01 15:32:00,7.172,7.271,7.138,7.228,450000.0
2005-03-01 15:33:00,7.207,7.214,7.114,7.204,400000.0
2005-03-01 15:34:00,7.158,7.28,7.097,7.097,400000.0
2005-03-01 15:35:00,7.198,7.265,7.176,7.2,400000.0
2005-03-01 15:36:00,7.218,7.27,7.156,7.257,550000.0
2005-03-01 15:37:00,7.15,7.257,7.137,7.22,400000.0
2005-03-01 15:38:00,7.205,7.285,7.181,7.181,450000.0
2005-03-01 15:39:00,7.214,7.245,7.124,7.124,200000.0
2005-03-01 15:40:00,7.134,7.258,7.134,7.157,450000.0
2005-03-01 15:41:00,7.128,7.257,7.128,7.224,400000.0
2005-03-01 15:42:00,7.243,7.243,7.138,7.159,350000.0
2005-03-01 15:43:00,7.178,7.272,7.137,7.137,450000.0
2005-03-01 15:44:00,7.248,7.278,7.175,7.253,350000.0
2005-03-01 15:45:00,7.253,7.253,7.143,7.236,450000.0
2005-03-01 15:46:00,7.143,7.258,7.129,7.148,400000.0
2005-03-01 15:47:00,7.212,7.228,7.085,7.117,550000.0
2005-03-01 15:48:00,7.154,7.193,7.104,7.128,350000.0
2005-03-01 15:49:00,7.195,7.252,7.166,7.252,350000.0
2005-03-01 15:50:00,7.166,7.27,7.145,7.253,550000.0
2005-03-01 15:51:00,7.208,7.229,7.094,7.111,350000.0
2005-03-01 15:52:00,7.12,7.257,7.118,7.121,350000.0
2005-03-01 15:53:00,7.228,7.261,7.151,7.217,500000.0
2005-03-01 15:54:00,7.229,7.249,7.18,7.249,450000.0
2005-03-01 15:55:00,7.122,7.24,7.122,7.229,500000.0
2005-03-01 15:56:00,7.125,7.299,7.125,7.199,450000.0
2005-03-01 15:57:00,7.183,7.227,7.152,7.189,450000.0
2005-03-01 15:58:00,7.156,7.26,7.144,7.26,500000.0
2005-03-01 15:59:00,7.278,7.295,7.188,7.204,450000.0
2005-03-01 16:00:00,7.219,7.237,7.097,7.217,500000.0
2005-03-01 16:01:00,7.235,7.235,7.091,7.118,400000.0
2005-03-01 16:02:00,7.172,7.312,7.159,7.222,550000.0
2005-03-01 16:03:00,7.255,7.255,7.126,7.195,450000.0
2005-03-01 16:04:00,7.119,7.269,7.119,7.224,550000.0
2005-03-01 16:05:00,7.254,7.254,7.148,7.237,200000.0
2005-03-01 16:06:00,7.159,7.267,7.126,7.211,350000.0
2005-03-01 16:07:00,7.154,7.252,7.141,7.141,500000.0
2005-03-01 16:08:00,7.104,7.205,7.104,7.149,550000.0
2005-03-01 16:09:00,7.13,7.235,7.095,7.235,350000.0
2005-03-01 16:10:00,7.209,7.218,7.1,7.218,500000.0
2005-03-01 16:11:00,7.13,7.281,7.098,7.098,500000.0
2005-03-01 16:12:00,7.156,7.202,7.128,7.166,350000.0
2005-03-01 16:13:00,7.169,7.254,7.145,7.254,450000.0
2005-03-01 16:14:00,7.267,7.267,7.144,7.193,500000.0
2005-03-01 16:15:00,7.248,7.25,7.099,7.109,350000.0
2005-03-01 16:16:00,7.203,7.283,7.159,7.237,550000.0
2005-03-01 16:17:00,7.224,7.259,7.132,7.132,350000.0
2005-03-01 16:18:00,7.258,7.27,7.145,7.226,400000.0
2005-03-01 16:19:00,7.137,7.254,7.137,7.229,300000.0
2005-03-01 16:20:00,7.267,7.316,7.17,7.17,550000.0
2005-03-01 16:21:00,7.156,7.228,7.097,7.219,500000.0
2005-03-01 16:22:00,7.224,7.234,7.138,7.188,450000.0
2005-03-01 16:23:00,7.14,7.245,7.136,7.14,400000.0
2005-03-01 16:24:00,7.233,7.279,7.153,7.275,550000.0
2005-03-01 16:25:00,7.248,7.279,7.201,7.266,350000.0
2005-03-01 16:26:00,7.233,7.267,7.131,7.131,550000.0
2005-03-01 16:27:00,7.205,7.205,7.14,7.158,150000.0
2005-03-01 16:28:00,7.203,7.25,7.155,7.25,400000.0
2005-03-01 16:29:00,7.209,7.209,7.147,7.147,100000.0
2005-03-01 16:30:00,7.133,7.223,7.093,7.206,550000.0
2005-03-01 16:31:00,7.168,7.251,7.127,7.18,400000.0
2005-03-01 16:32:00,7.183,7.183,7.156,7.156,100000.0
2005-03-01 16:33:00,7.166,7.273,7.162,7.172,350000.0
2005-03-01 16:34:00,7.193,7.248,7.148,7.248,350000.0
2005-03-01 16:35:00,7.172,7.272,7.091,7.146,500000.0
2005-03-01 16:36:00,7.262,7.262,7.171,7.182,500000.0
2005-03-01 16:37:00,7.28,7.303,7.201,7.201,500000.0
2005-03-01 16:38:00,7.115,7.288,7.115,7.147,450000.0
2005-03-01 16:39:00,7.179,7.249,7.15,7.247,500000.0
2005-03-01 16:41:00,7.147,7.215,7.147,7.149,350000.0
2005-03-01 16:42:00,7.158,7.295,7.158,7.256,500000.0
2005-03-01 16:43:00,7.14,7.275,7.14,7.186,350000.0
2005-03-01 16:44:00,7.272,7.301,7.145,7.145,400000.0
2005-03-01 16:45:00,7.124,7.193,7.114,7.178,400000.0
2005-03-01 16:46:00,7.181,7.243,7.169,7.227,350000.0
2005-03-01 16:47:00,7.177,7.32,7.17,7.187,600000.0
2005-03-01 16:48:00,7.24,7.27,7.16,7.214,500000.0
2005-03-01 16:49:00,7.232,7.273,7.148,7.148,450000.0
2005-03-01 16:50:00,7.174,7.224,7.173,7.224,200000.0
2005-03-01 16:51:00,7.262,7.262,7.138,7.138,400000.0
2005-03-01 16:52:00,7.187,7.312,7.187,7.279,450000.0
2005-03-01 16:53:00,7.159,7.249,7.128,7.168,350000.0
2005-03-01 16:54:00,7.144,7.234,7.091,7.091,450000.0
2005-03-01 16:55:00,7.18,7.215,7.089,7.135,550000.0
2005-03-01 16:56:00,7.12,7.209,7.082,7.099,400000.0
2005-03-01 16:57:00,7.129,7.247,7.095,7.095,300000.0
2005-03-01 16:58:00,7.101,7.234,7.101,7.186,500000.0
2005-03-01 16:59:00,7.158,7.246,7.137,7.151,400000.0
2005-03-01 17:00:00,7.257,7.257,7.138,7.138,350000.0
2005-03-01 17:01:00,7.165,7.233,7.106,7.148,500000.0
2005-03-01 17:03:00,7.157,7.23,7.118,7.187,500000.0
2005-03-01 17:04:00,7.144,7.213,7.097,7.158,350000.0
2005-03-01 17:05:00,7.218,7.218,7.066,7.167,400000.0
2005-03-01 17:06:00,7.226,7.233,7.104,7.189,350000.0
2005-03-01 17:07:00,7.196,7.229,7.114,7.167,500000.0
2005-03-01 17:08:00,7.107,7.27,7.107,7.173,500000.0
2005-03-01 17:09:00,7.197,7.243,7.118,7.157,300000.0
2005-03-01 17:10:00,7.2,7.234,7.124,7.199,350000.0
2005-03-01 17:11:00,7.217,7.217,7.058,7.098,400000.0
2005-03-01 17:12:00,7.19,7.229,7.132,7.144,400000.0
2005-03-01 17:13:00,7.145,7.254,7.14,7.232,450000.0
2005-03-01 17:14:00,7.134,7.188,7.057,7.188,550000.0
2005-03-01 17:15:00,7.108,7.211,7.084,7.153,350000.0
2005-03-01 17:16:00,7.218,7.218,7.111,7.183,450000.0
2005-03-01 17:17:00,7.16,7.16,7.144,7.144,100000.0
2005-03-01 17:18:00,7.171,7.221,7.141,7.221,350000.0
2005-03-01 17:19:00,7.098,7.194,7.075,7.194,450000.0
2005-03-01 17:20:00,7.214,7.31,7.146,7.157,350000.0
2005-03-01 17:21:00,7.192,7.192,7.136,7.136,100000.0
2005-03-01 17:22:00,7.231,7.243,7.231,7.243,100000.0
2005-03-01 17:23:00,7.123,7.21,7.091,7.21,550000.0
2005-03-01 17:24:00,7.23,7.237,7.142,7.156,350000.0
2005-03-01 17:26:00,7.147,7.261,7.147,7.214,450000.0
2005-03-01 17:27:00,7.229,7.245,7.136,7.222,400000.0
2005-03-01 17:28:00,7.162,7.23,7.109,7.117,550000.0
2005-03-01 17:29:00,7.146,7.265,7.146,7.25,500000.0
2005-03-01 17:30:00,7.099,7.254,7.099,7.223,450000.0
2005-03-01 17:31:00,7.173,7.19,7.089,7.188,600000.0
2005-03-01 17:32:00,7.146,7.255,7.135,7.199,400000.0
2005-03-01 17:33:00,7.179,7.219,7.093,7.219,400000.0
2005-03-01 17:34:00,7.231,7.308,7.153,7.272,450000.0
2005-03-01 17:35:00,7.184,7.246,7.122,7.179,500000.0
2005-03-01 17:36:00,7.198,7.238,7.103,7.227,450000.0
2005-03-01 17:37:00,7.228,7.228,7.102,7.187,550000.0
2005-03-01 17:38:00,7.155,7.234,7.136,7.157,400000.0
2005-03-01 17:39:00,7.206,7.211,7.113,7.132,350000.0
2005-03-01 17:40:00,7.136,7.258,7.136,7.222,500000.0
2005-03-01 17:41:00,7.114,7.25,7.114,7.192,500000.0
2005-03-01 17:42:00,7.102,7.237,7.102,7.175,500000.0
2005-03-01 17:43:00,7.206,7.231,7.075,7.095,400000.0
2005-03-01 17:44:00,7.173,7.211,7.101,7.174,450000.0
2005-03-01 17:45:00,7.11,7.195,7.082,7.146,550000.0
2005-03-01 17:46:00,7.206,7.206,7.135,7.135,100000.0
2005-03-01 17:47:00,7.201,7.246,7.12,7.159,400000.0
2005-03-01 17:48:00,7.199,7.215,7.092,7.215,400000.0
2005-03-01 17:49:00,7.188,7.232,7.148,7.204,350000.0
2005-03-01 17:50:00,7.198,7.198,7.089,7.097,550000.0
2005-03-01 17:51:00,7.143,7.247,7.074,7.128,550000.0
2005-03-01 17:52:00,7.17,7.179,7.041,7.067,350000.0
2005-03-01 17:53:00,7.16,7.232,7.139,7.139,500000.0
2005-03-01 17:54:00,7.146,7.223,7.122,7.223,350000.0
2005-03-01 17:55:00,7.105,7.199,7.084,7.162,350000.0
2005-03-01 17:56:00,7.071,7.227,7.071,7.129,400000.0
2005-03-01 17:57:00,7.191,7.219,7.13,7.175,400000.0
2005-03-01 17:58:00,7.18,7.194,7.114,7.158,450000.0
2005-03-01 17:59:00,7.067,7.2,7.059,7.2,350000.0
2005-03-01 18:00:00,7.139,7.251,7.132,7.204,350000.0
2005-03-01 18:01:00,7.183,7.233,7.099,7.156,450000.0
2005-03-01 18:02:00,7.134,7.24,7.134,7.208,500000.0
2005-03-01 18:03:00,7.175,7.204,7.136,7.168,350000.0
2005-03-01 18:04:00,7.219,7.241,7.103,7.154,400000.0
2005-03-01 18:05:00,7.146,7.234,7.1,7.223,550000.0
2005-03-01 18:06:00,7.165,7.2,7.07,7.07,450000.0
2005-03-01 18:07:00,7.205,7.205,7.072,7.195,400000.0
2005-03-01 18:08:00,7.117,7.199,7.1,7.184,250000.0
2005-03-01 18:09:00,7.099,7.205,7.099,7.127,150000.0
2005-03-01 18:10:00,7.133,7.196,7.097,7.143,550000.0
2005-03-01 18:11:00,7.093,7.184,7.047,7.168,450000.0
2005-03-01 18:12:00,7.133,7.207,7.093,7.178,200000.0
2005-03-01 18:13:00,7.144,7.233,7.117,7.233,300000.0
2005-03-01 18:14:00,7.134,7.254,7.134,7.213,400000.0
2005-03-01 18:15:00,7.104,7.187,7.104,7.135,250000.0
2005-03-01 18:16:00,7.115,7.234,7.101,7.101,400000.0
2005-03-01 18:17:00,7.115,7.115,7.08,7.08,100000.0
2005-03-01 18:18:00,7.172,7.26,7.102,7.102,500000.0
2005-03-01 18:19:00,7.173,7.176,7.12,7.174,200000.0
2005-03-01 18:20:00,7.101,7.19,7.044,7.155,400000.0
2005-03-01 18:21:00,7.12,7.201,7.086,7.174,550000.0
2005-03-01 18:22:00,7.088,7.172,7.088,7.118,400000.0
2005-03-01 18:24:00,7.186,7.192,7.088,7.192,400000.0
2005-03-01 18:25:00,7.114,7.188,7.075,7.111,500000.0
2005-03-01 18:26:00,7.127,7.217,7.113,7.206,550000.0
2005-03-01 18:27:00,7.184,7.184,7.033,7.142,400000.0
2005-03-01 18:28:00,7.162,7.162,7.042,7.16,350000.0
2005-03-01 18:29:00,7.134,7.207,7.124,7.207,350000.0
2005-03-01 18:30:00,7.161,7.211,7.068,7.144,450000.0
2005-03-01 18:31:00,7.166,7.166,7.078,7.15,350000.0
2005-03-01 18:32:00,7.105,7.144,7.017,7.116,450000.0
2005-03-01 18:33:00,7.164,7.188,7.084,7.088,300000.0
2005-03-01 18:34:00,7.16,7.205,7.082,7.205,400000.0
2005-03-01 18:35:00,7.145,7.225,7.141,7.141,350000.0
2005-03-01 18:36:00,7.121,7.235,7.063,7.169,550000.0
2005-03-01 18:37:00,7.114,7.216,7.104,7.152,500000.0
2005-03-01 18:38:00,7.155,7.176,7.075,7.129,450000.0
2005-03-01 18:39:00,7.177,7.193,7.091,7.157,400000.0
2005-03-01 18:40:00,7.183,7.21,7.082,7.127,250000.0
2005-03-01 18:41:00,7.091,7.154,7.065,7.14,500000.0
2005-03-01 18:42:00,7.107,7.163,7.043,7.086,550000.0
2005-03-01 18:43:00,7.148,7.181,7.078,7.181,400000.0
2005-03-01 18:44:00,7.142,7.199,7.056,7.111,500000.0
2005-03-01 18:45:00,7.066,7.199,7.066,7.15,350000.0
2005-03-01 18:46:00,7.048,7.169,7.007,7.169,350000.0
2005-03-01 18:47:00,7.054,7.177,7.052,7.144,400000.0
2005-03-01 18:48:00,7.108,7.136,7.033,7.136,250000.0
2005-03-01 18:49:00,7.115,7.16,7.115,7.135,350000.0
2005-03-01 18:50:00,7.138,7.138,7.059,7.059,150000.0
2005-03-01 18:52:00,7.115,7.193,7.065,7.178,550000.0
2005-03-01 18:53:00,7.132,7.161,7.09,7.152,450000.0
2005-03-01 18:54:00,7.15,7.15,7.065,7.071,300000.0
2005-03-01 18:55:00,7.039,7.145,7.022,7.093,350000.0
2005-03-01 18:56:00,7.029,7.146,7.029,7.073,400000.0
2005-03-01 18:57:00,7.157,7.174,7.05,7.135,450000.0
2005-03-01 18:58:00,7.139,7.162,7.077,7.131,350000.0
2005-03-01 18:59:00,7.085,7.142,7.085,7.107,450000.0
2005-03-01 19:00:00,7.071,7.158,7.002,7.158,350000.0
2005-03-01 19:01:00,7.064,7.125,7.037,7.106,500000.0
2005-03-01 19:02:00,7.089,7.132,7.022,7.125,400000.0
2005-03-01 19:03:00,7.127,7.127,7.042,7.044,350000.0
2005-03-01 19:04:00,7.155,7.163,7.066,7.142,300000.0
2005-03-01 19:05:00,7.168,7.168,7.047,7.047,100000.0
2005-03-01 19:06:00,7.124,7.168,7.027,7.168,400000.0
2005-03-01 19:07:00,7.105,7.118,7.014,7.072,400000.0
2005-03-01 19:08:00,7.078,7.171,7.071,7.071,350000.0
2005-03-01 19:09:00,7.029,7.15,6.999,7.086,500000.0
2005-03-01 19:10:00,7.096,7.096,7.096,7.096,50000.0
2005-03-01 19:11:00,7.152,7.152,7.152,7.152,50000.0
2005-03-01 19:12:00,7.087,7.17,7.087,7.15,350000.0
2005-03-01 19:13:00,7.103,7.179,7.041,7.041,350000.0
2005-03-01 19:14:00,7.074,7.198,7.067,7.163,400000.0
2005-03-01 19:15:00,7.075,7.168,7.056,7.168,500000.0
2005-03-01 19:16:00,7.188,7.19,7.136,7.152,350000.0
2005-03-01 19:17:00,7.148,7.179,7.059,7.059,250000.0
2005-03-01 19:18:00,7.067,7.196,7.067,7.144,350000.0
2005-03-01 19:19:00,7.142,7.17,7.028,7.17,400000.0
2005-03-01 19:20:00,7.148,7.186,7.114,7.186,200000.0
2005-03-01 19:21:00,7.178,7.178,7.104,7.164,250000.0
2005-03-01 19:22:00,7.161,7.185,7.057,7.084,400000.0
2005-03-01 19:23:00,7.173,7.18,7.068,7.068,350000.0
2005-03-01 19:24:00,7.151,7.151,7.151,7.151,100000.0
2005-03-01 19:25:00,7.063,7.156,7.063,7.156,100000.0
2005-03-01 19:26:00,7.13,7.197,7.04,7.197,250000.0
2005-03-01 19:27:00,7.125,7.126,7.125,7.126,100000.0
2005-03-01 19:28:00,7.137,7.163,7.071,7.137,350000.0
2005-03-01 19:29:00,7.14,7.14,7.103,7.103,100000.0
2005-03-01 19:30:00,7.156,7.156,6.989,7.041,400000.0
2005-03-01 19:31:00,7.167,7.167,7.099,7.099,250000.0
2005-03-01 19:32:00,7.092,7.174,7.074,7.093,400000.0
2005-03-01 19:33:00,7.098,7.157,7.071,7.071,150000.0
2005-03-01 19:34:00,7.193,7.193,7.078,7.078,200000.0
2005-03-01 19:35:00,7.152,7.152,7.037,7.128,250000.0
2005-03-01 19:36:00,7.13,7.13,7.057,7.057,100000.0
2005-03-01 19:37:00,7.061,7.158,7.061,7.092,150000.0
2005-03-01 19:38:00,7.146,7.146,7.146,7.146,50000.0
2005-03-01 19:39:00,7.181,7.181,7.181,7.181,50000.0
2005-03-01 19:40:00,7.056,7.058,7.056,7.058,100000.0
2005-03-01 19:41:00,7.166,7.166,7.139,7.139,150000.0
2005-03-01 19:42:00,7.137,7.137,7.063,7.066,250000.0
2005-03-01 19:43:00,7.175,7.175,7.088,7.17,400000.0
2005-03-01 19:44:00,7.161,7.161,7.161,7.161,100000.0
2005-03-01 19:46:00,7.108,7.108,7.041,7.041,100000.0
2005-03-01 19:47:00,7.111,7.175,7.056,7.065,400000.0
2005-03-01 19:48:00,7.102,7.181,7.102,7.143,250000.0
2005-03-01 19:49:00,7.156,7.156,7.068,7.068,100000.0
2005-03-01 19:50:00,7.075,7.075,7.071,7.071,100000.0
2005-03-01 19:51:00,7.155,7.155,7.078,7.106,150000.0
2005-03-01 19:52:00,7.139,7.183,7.071,7.102,400000.0
2005-03-01 19:53:00,7.058,7.102,7.049,7.049,150000.0
2005-03-01 19:54:00,7.065,7.181,7.065,7.181,100000.0
2005-03-01 19:58:00,7.087,7.094,7.087,7.094,100000.0
2005-03-01 20:00:00,7.09,7.136,7.09,7.136,100000.0
2005-03-01 20:01:00,7.169,7.169,7.092,7.092,100000.0
2005-03-01 20:02:00,7.104,7.185,7.08,7.102,300000.0
2005-03-01 20:03:00,7.137,7.137,7.099,7.099,100000.0
2005-03-01 20:04:00,7.143,7.172,7.078,7.172,150000.0
2005-03-01 20:05:00,7.158,7.179,7.053,7.179,400000.0
2005-03-01 20:07:00,7.102,7.181,7.102,7.181,100000.0
2005-03-01 20:08:00,7.11,7.16,7.076,7.16,150000.0
2005-03-01 20:09:00,7.112,7.143,7.112,7.143,100000.0
2005-03-01 20:10:00,7.195,7.195,7.115,7.115,100000.0
2005-03-01 20:11:00,7.147,7.164,7.066,7.066,400000.0
2005-03-01 20:12:00,7.106,7.186,7.066,7.14,350000.0
2005-03-01 20:13:00,7.192,7.192,7.065,7.065,100000.0
2005-03-01 20:14:00,7.068,7.177,7.068,7.176,150000.0
2005-03-01 20:15:00,7.079,7.161,7.079,7.161,100000.0
2005-03-01 20:16:00,7.152,7.178,7.112,7.178,200000.0
2005-03-01 20:17:00,7.195,7.195,7.165,7.165,100000.0
2005-03-01 20:18:00,7.191,7.191,7.054,7.057,300000.0
2005-03-01 20:19:00,7.135,7.135,7.135,7.135,50000.0
2005-03-01 20:20:00,7.193,7.212,7.077,7.077,400000.0
2005-03-01 20:21:00,7.155,7.193,7.121,7.193,150000.0
2005-03-01 20:22:00,7.114,7.114,7.114,7.114,50000.0
2005-03-01 20:23:00,7.082,7.208,7.082,7.206,400000.0
2005-03-01 20:24:00,7.174,7.174,7.038,7.166,400000.0
2005-03-01 20:25:00,7.129,7.178,7.053,7.074,400000.0
2005-03-01 20:28:00,7.173,7.173,7.112,7.148,300000.0
2005-03-01 20:29:00,7.194,7.194,7.194,7.194,50000.0
2005-03-01 20:30:00,7.016,7.155,7.016,7.155,400000.0
2005-03-01 20:31:00,7.048,7.148,7.048,7.148,100000.0
2005-03-01 20:32:00,7.095,7.161,7.038,7.161,200000.0
2005-03-01 20:33:00,7.163,7.163,7.163,7.163,50000.0
2005-03-01 20:36:00,7.145,7.145,7.053,7.089,200000.0
2005-03-01 20:42:00,7.154,7.154,7.071,7.103,200000.0
2005-03-01 20:43:00,7.136,7.136,7.136,7.136,50000.0
2005-03-01 20:49:00,7.167,7.167,7.082,7.115,200000.0
2005-03-01 21:00:00,7.153,7.153,7.053,7.093,200000.0
2005-03-01 21:27:00,7.106,7.143,7.057,7.057,150000.0
2005-03-01 21:39:00,7.135,7.135,7.043,7.079,200000.0
2005-03-01 22:32:00,7.053,7.138,7.041,7.128,250000.0
2005-03-01 23:03:00,7.072,7.155,7.072,7.144,250000.0
2005-03-01 23:10:00,7.147,7.147,7.062,7.095,200000.0
2005-03-01 23:34:00,7.131,7.133,7.131,7.133,100000.0
2005-03-01 23:54:00,7.163,7.163,7.08,7.113,200000.0
2005-03-02 00:00:00,7.21,7.35,7.06,7.3,100000.0
2005-03-02 00:11:00,7.143,7.143,7.141,7.141,100000.0
2005-03-02 00:18:00,7.143,7.143,7.043,7.083,200000.0
2005-03-02 00:53:00,7.154,7.154,7.071,7.103,200000.0
2005-03-02 00:58:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 02:01:00,7.156,7.156,7.072,7.105,200000.0
2005-03-02 02:05:00,7.154,7.154,7.071,7.103,200000.0
2005-03-02 02:10:00,7.145,7.145,7.045,7.084,200000.0
2005-03-02 02:13:00,7.156,7.156,7.072,7.105,200000.0
2005-03-02 02:22:00,7.156,7.194,7.156,7.194,100000.0
2005-03-02 02:23:00,7.185,7.185,7.118,7.131,300000.0
2005-03-02 02:34:00,7.156,7.156,7.072,7.105,200000.0
2005-03-02 02:36:00,7.14,7.14,7.068,7.068,100000.0
2005-03-02 02:40:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 02:42:00,7.053,7.145,7.053,7.141,250000.0
2005-03-02 02:43:00,7.122,7.187,7.038,7.187,350000.0
2005-03-02 02:53:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 03:00:00,7.185,7.185,7.168,7.168,100000.0
2005-03-02 03:02:00,7.155,7.155,7.063,7.099,200000.0
2005-03-02 03:04:00,7.143,7.143,7.042,7.083,200000.0
2005-03-02 03:05:00,7.083,7.18,7.083,7.18,150000.0
2005-03-02 03:06:00,7.075,7.158,7.074,7.144,300000.0
2005-03-02 03:07:00,7.066,7.183,7.066,7.183,100000.0
2005-03-02 03:08:00,7.053,7.071,7.053,7.071,100000.0
2005-03-02 03:12:00,7.069,7.167,7.069,7.167,100000.0
2005-03-02 03:14:00,7.143,7.143,7.143,7.143,50000.0
2005-03-02 03:15:00,7.151,7.172,7.099,7.172,400000.0
2005-03-02 03:16:00,7.176,7.176,7.099,7.099,150000.0
2005-03-02 03:17:00,7.095,7.095,7.095,7.095,100000.0
2005-03-02 03:19:00,7.064,7.183,7.064,7.178,500000.0
2005-03-02 03:20:00,7.163,7.181,7.048,7.048,550000.0
2005-03-02 03:24:00,7.134,7.134,7.064,7.064,100000.0
2005-03-02 03:25:00,7.064,7.064,7.064,7.064,50000.0
2005-03-02 03:26:00,7.064,7.146,7.064,7.146,100000.0
2005-03-02 03:27:00,7.071,7.159,7.071,7.159,400000.0
2005-03-02 03:28:00,7.064,7.064,7.064,7.064,100000.0
2005-03-02 03:30:00,7.158,7.158,7.071,7.071,100000.0
2005-03-02 03:31:00,7.071,7.148,7.064,7.134,250000.0
2005-03-02 03:32:00,7.144,7.144,7.088,7.143,150000.0
2005-03-02 03:33:00,7.143,7.158,7.064,7.105,350000.0
2005-03-02 03:35:00,7.183,7.183,7.077,7.168,400000.0
2005-03-02 03:36:00,7.139,7.139,7.137,7.137,100000.0
2005-03-02 03:41:00,7.135,7.135,7.043,7.079,200000.0
2005-03-02 03:44:00,7.115,7.115,7.115,7.115,100000.0
2005-03-02 03:45:00,7.105,7.122,7.105,7.122,200000.0
2005-03-02 03:48:00,7.148,7.148,7.04,7.04,150000.0
2005-03-02 03:49:00,7.115,7.122,7.048,7.122,300000.0
2005-03-02 03:50:00,7.054,7.138,7.054,7.06,200000.0
2005-03-02 03:51:00,7.077,7.163,7.039,7.163,350000.0
2005-03-02 03:52:00,7.144,7.174,7.104,7.174,250000.0
2005-03-02 03:53:00,7.068,7.091,7.033,7.033,150000.0
2005-03-02 03:54:00,7.079,7.091,7.079,7.091,100000.0
2005-03-02 03:57:00,7.13,7.15,7.073,7.101,200000.0
2005-03-02 03:58:00,7.143,7.178,7.056,7.142,600000.0
2005-03-02 04:03:00,7.143,7.193,7.077,7.135,500000.0
2005-03-02 04:09:00,7.148,7.148,7.063,7.095,200000.0
2005-03-02 04:11:00,7.133,7.133,7.034,7.073,200000.0
2005-03-02 04:12:00,7.043,7.043,7.043,7.043,50000.0
2005-03-02 04:13:00,7.057,7.148,7.057,7.13,300000.0
2005-03-02 04:17:00,7.075,7.127,7.023,7.075,600000.0
2005-03-02 04:18:00,7.129,7.129,7.077,7.129,250000.0
2005-03-02 04:20:00,7.135,7.135,7.056,7.092,200000.0
2005-03-02 04:21:00,7.069,7.069,7.069,7.069,50000.0
2005-03-02 04:24:00,7.125,7.125,7.033,7.069,200000.0
2005-03-02 04:26:00,7.006,7.111,7.006,7.053,300000.0
2005-03-02 04:27:00,7.033,7.033,7.033,7.033,50000.0
2005-03-02 04:31:00,7.136,7.136,7.052,7.084,200000.0
2005-03-02 04:33:00,7.124,7.124,7.025,7.063,200000.0
2005-03-02 04:34:00,7.11,7.11,7.051,7.051,100000.0
2005-03-02 04:35:00,7.065,7.164,7.065,7.135,300000.0
2005-03-02 04:38:00,7.125,7.125,7.033,7.069,200000.0
2005-03-02 04:45:00,7.134,7.141,7.113,7.141,250000.0
2005-03-02 04:47:00,7.133,7.133,7.029,7.066,200000.0
2005-03-02 04:49:00,7.125,7.125,7.033,7.069,200000.0
2005-03-02 04:52:00,7.137,7.153,7.042,7.134,350000.0
2005-03-02 04:53:00,7.158,7.179,7.089,7.089,200000.0
2005-03-02 04:54:00,7.116,7.208,7.077,7.14,350000.0
2005-03-02 04:55:00,7.154,7.154,7.062,7.113,250000.0
2005-03-02 04:58:00,7.044,7.136,7.044,7.079,150000.0
2005-03-02 05:00:00,7.077,7.138,7.049,7.138,200000.0
2005-03-02 05:04:00,7.065,7.169,7.019,7.053,400000.0
2005-03-02 05:05:00,7.109,7.173,7.109,7.173,200000.0
2005-03-02 05:06:00,7.067,7.191,7.067,7.191,200000.0
2005-03-02 05:07:00,7.083,7.083,7.083,7.083,50000.0
2005-03-02 05:08:00,7.105,7.167,7.105,7.167,150000.0
2005-03-02 05:09:00,7.164,7.164,7.08,7.117,350000.0
2005-03-02 05:14:00,7.107,7.163,7.023,7.156,500000.0
2005-03-02 05:18:00,7.139,7.139,7.06,7.093,200000.0
2005-03-02 05:24:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 05:27:00,7.125,7.125,7.033,7.069,200000.0
2005-03-02 05:30:00,7.126,7.158,7.095,7.144,300000.0
2005-03-02 05:31:00,7.142,7.142,7.033,7.081,250000.0
2005-03-02 05:32:00,7.139,7.146,7.119,7.119,150000.0
2005-03-02 05:34:00,7.164,7.164,7.113,7.117,300000.0
2005-03-02 05:35:00,7.107,7.107,7.107,7.107,100000.0
2005-03-02 05:39:00,7.136,7.136,7.052,7.084,200000.0
2005-03-02 05:41:00,7.131,7.166,7.078,7.166,150000.0
2005-03-02 05:43:00,7.139,7.139,7.033,7.033,250000.0
2005-03-02 05:45:00,7.135,7.135,7.043,7.079,200000.0
2005-03-02 05:51:00,7.124,7.153,7.089,7.144,450000.0
2005-03-02 05:52:00,7.147,7.163,7.039,7.142,450000.0
2005-03-02 05:54:00,7.088,7.124,7.08,7.097,300000.0
2005-03-02 05:55:00,7.085,7.151,7.048,7.085,350000.0
2005-03-02 05:57:00,7.085,7.138,7.048,7.138,200000.0
2005-03-02 06:00:00,7.123,7.183,7.123,7.128,150000.0
2005-03-02 06:03:00,7.135,7.135,7.04,7.04,150000.0
2005-03-02 06:07:00,7.146,7.147,7.068,7.147,300000.0
2005-03-02 06:13:00,7.117,7.117,7.049,7.081,350000.0
2005-03-02 06:15:00,7.138,7.171,7.061,7.171,400000.0
2005-03-02 06:17:00,7.135,7.135,7.043,7.079,200000.0
2005-03-02 06:19:00,7.145,7.145,7.062,7.094,200000.0
2005-03-02 06:25:00,7.135,7.135,7.053,7.053,150000.0
2005-03-02 06:26:00,7.138,7.138,7.043,7.043,400000.0
2005-03-02 06:27:00,7.159,7.159,7.112,7.152,150000.0
2005-03-02 06:32:00,7.13,7.13,7.04,7.04,100000.0
2005-03-02 06:34:00,7.143,7.143,7.06,7.093,200000.0
2005-03-02 06:36:00,7.172,7.172,7.168,7.168,150000.0
2005-03-02 06:37:00,7.165,7.168,7.031,7.165,550000.0
2005-03-02 06:39:00,7.135,7.135,7.043,7.079,200000.0
2005-03-02 06:42:00,7.131,7.144,7.1,7.144,300000.0
2005-03-02 06:46:00,7.166,7.169,7.052,7.052,350000.0
2005-03-02 06:49:00,7.132,7.147,7.034,7.147,400000.0
2005-03-02 06:50:00,7.181,7.181,7.127,7.127,150000.0
2005-03-02 06:55:00,7.157,7.157,7.029,7.123,350000.0
2005-03-02 06:56:00,7.017,7.108,7.008,7.108,200000.0
2005-03-02 06:57:00,7.127,7.127,7.127,7.127,50000.0
2005-03-02 07:00:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 07:03:00,7.098,7.162,7.077,7.077,250000.0
2005-03-02 07:12:00,7.146,7.184,7.074,7.181,250000.0
2005-03-02 07:15:00,7.128,7.128,7.128,7.128,50000.0
2005-03-02 07:19:00,7.064,7.151,7.064,7.151,100000.0
2005-03-02 07:20:00,7.145,7.145,7.05,7.123,300000.0
2005-03-02 07:21:00,7.1,7.123,7.1,7.123,100000.0
2005-03-02 07:24:00,7.118,7.118,7.061,7.061,100000.0
2005-03-02 07:27:00,7.051,7.051,7.051,7.051,50000.0
2005-03-02 07:28:00,7.016,7.098,7.016,7.098,100000.0
2005-03-02 07:31:00,7.106,7.114,7.106,7.114,100000.0
2005-03-02 07:32:00,7.07,7.119,7.036,7.069,250000.0
2005-03-02 07:40:00,7.08,7.122,7.005,7.122,450000.0
2005-03-02 07:41:00,7.136,7.136,7.015,7.015,250000.0
2005-03-02 07:42:00,7.142,7.142,7.038,7.038,100000.0
2005-03-02 07:43:00,7.031,7.121,6.999,7.121,450000.0
2005-03-02 07:45:00,7.075,7.145,7.052,7.125,400000.0
2005-03-02 07:49:00,7.034,7.138,7.034,7.103,150000.0
2005-03-02 07:51:00,7.06,7.152,7.048,7.146,600000.0
2005-03-02 07:54:00,7.082,7.086,7.082,7.082,150000.0
2005-03-02 07:55:00,7.14,7.14,7.1,7.1,100000.0
2005-03-02 07:57:00,7.056,7.091,7.056,7.091,100000.0
2005-03-02 07:59:00,7.09,7.09,7.08,7.08,100000.0
2005-03-02 08:02:00,7.058,7.166,7.034,7.093,750000.0
2005-03-02 08:03:00,7.038,7.121,7.038,7.117,450000.0
2005-03-02 08:05:00,7.066,7.167,7.044,7.092,550000.0
2005-03-02 08:07:00,7.156,7.158,7.042,7.158,500000.0
2005-03-02 08:09:00,7.085,7.14,7.038,7.049,500000.0
2005-03-02 08:21:00,7.054,7.164,7.029,7.078,550000.0
2005-03-02 08:23:00,7.051,7.159,7.051,7.156,300000.0
2005-03-02 08:24:00,7.176,7.187,7.09,7.09,250000.0
2005-03-02 08:25:00,7.038,7.161,7.038,7.144,350000.0
2005-03-02 08:26:00,7.148,7.148,7.044,7.144,500000.0
2005-03-02 08:27:00,7.077,7.142,7.077,7.142,250000.0
2005-03-02 08:29:00,7.054,7.139,7.031,7.133,400000.0
2005-03-02 08:30:00,7.146,7.181,7.084,7.132,400000.0
2005-03-02 08:31:00,7.075,7.149,7.075,7.088,400000.0
2005-03-02 08:32:00,7.175,7.175,7.123,7.123,100000.0
2005-03-02 08:35:00,7.056,7.137,7.056,7.137,100000.0
2005-03-02 08:41:00,7.127,7.142,7.078,7.078,350000.0
2005-03-02 08:42:00,7.164,7.164,7.051,7.121,450000.0
2005-03-02 08:43:00,7.135,7.135,7.135,7.135,50000.0
2005-03-02 08:45:00,7.143,7.172,7.088,7.088,350000.0
2005-03-02 08:46:00,7.161,7.161,7.022,7.117,500000.0
2005-03-02 08:50:00,6.997,7.132,6.997,7.11,300000.0
2005-03-02 08:53:00,7.144,7.156,7.071,7.13,400000.0
2005-03-02 08:54:00,7.16,7.178,7.094,7.094,350000.0
2005-03-02 08:56:00,7.092,7.208,7.062,7.129,550000.0
2005-03-02 08:58:00,7.162,7.162,7.06,7.118,200000.0
2005-03-02 09:00:00,7.107,7.148,7.0,7.033,550000.0
2005-03-02 09:02:00,7.018,7.121,7.018,7.063,550000.0
2005-03-02 09:07:00,6.996,7.102,6.986,7.102,400000.0
2005-03-02 09:08:00,7.15,7.15,7.089,7.089,100000.0
2005-03-02 09:09:00,7.037,7.149,7.036,7.036,450000.0
2005-03-02 09:10:00,7.126,7.133,7.013,7.129,350000.0
2005-03-02 09:13:00,7.064,7.144,7.013,7.144,450000.0
2005-03-02 09:15:00,7.088,7.16,7.058,7.128,350000.0
2005-03-02 09:17:00,7.159,7.159,7.027,7.117,550000.0
2005-03-02 09:20:00,7.078,7.172,7.051,7.055,450000.0
2005-03-02 09:22:00,7.105,7.14,7.048,7.14,250000.0
2005-03-02 09:24:00,7.034,7.142,7.034,7.086,400000.0
2005-03-02 09:25:00,7.151,7.154,7.05,7.071,350000.0
2005-03-02 09:26:00,7.068,7.104,7.028,7.028,300000.0
2005-03-02 09:27:00,7.073,7.143,7.012,7.012,250000.0
2005-03-02 09:28:00,7.044,7.115,7.014,7.115,350000.0
2005-03-02 09:29:00,7.055,7.172,7.055,7.124,300000.0
2005-03-02 09:30:00,7.042,7.139,7.003,7.139,400000.0
2005-03-02 09:31:00,7.124,7.124,7.038,7.103,400000.0
2005-03-02 09:32:00,7.109,7.147,7.067,7.147,250000.0
2005-03-02 09:34:00,7.105,7.15,7.019,7.126,300000.0
2005-03-02 09:38:00,7.05,7.125,6.996,7.118,450000.0
2005-03-02 09:40:00,7.036,7.161,6.997,6.997,550000.0
2005-03-02 09:41:00,7.087,7.136,7.026,7.026,350000.0
2005-03-02 09:44:00,7.052,7.121,7.02,7.052,350000.0
2005-03-02 09:47:00,7.05,7.151,7.05,7.119,300000.0
2005-03-02 09:48:00,7.137,7.137,6.983,7.045,450000.0
2005-03-02 09:49:00,7.086,7.142,6.981,7.036,350000.0
2005-03-02 09:52:00,7.146,7.15,7.026,7.108,400000.0
2005-03-02 09:53:00,6.975,7.07,6.975,6.998,400000.0
2005-03-02 09:54:00,7.121,7.145,7.007,7.098,350000.0
2005-03-02 09:55:00,7.091,7.134,7.016,7.038,400000.0
2005-03-02 09:56:00,7.022,7.124,6.98,7.116,400000.0
2005-03-02 09:57:00,7.045,7.124,7.031,7.108,500000.0
2005-03-02 09:58:00,7.006,7.087,6.983,7.054,400000.0
2005-03-02 09:59:00,7.022,7.112,6.957,7.112,450000.0
2005-03-02 10:00:00,7.104,7.104,6.99,7.093,550000.0
2005-03-02 10:01:00,7.079,7.126,7.004,7.084,500000.0
2005-03-02 10:02:00,6.984,7.096,6.984,7.086,350000.0
2005-03-02 10:03:00,7.076,7.076,6.957,6.999,400000.0
2005-03-02 10:04:00,7.073,7.079,6.987,7.022,400000.0
2005-03-02 10:05:00,7.017,7.167,7.017,7.131,400000.0
2005-03-02 10:06:00,7.054,7.129,6.989,7.129,450000.0
2005-03-02 10:08:00,7.13,7.13,6.996,7.118,300000.0
2005-03-02 10:10:00,7.095,7.111,6.99,7.111,550000.0
2005-03-02 10:11:00,7.118,7.119,6.991,6.991,500000.0
2005-03-02 10:12:00,7.099,7.099,6.977,7.055,350000.0
2005-03-02 10:13:00,7.035,7.094,6.972,6.992,500000.0
2005-03-02 10:14:00,7.086,7.086,7.086,7.086,50000.0
2005-03-02 10:20:00,7.012,7.013,6.965,6.965,550000.0
2005-03-02 10:22:00,6.946,7.078,6.946,7.018,400000.0
2005-03-02 10:23:00,7.094,7.131,6.993,7.09,450000.0
2005-03-02 10:24:00,7.126,7.129,6.983,7.119,900000.0
2005-03-02 10:25:00,7.001,7.114,6.976,7.074,700000.0
2005-03-02 10:27:00,7.079,7.111,6.999,7.111,450000.0
2005-03-02 10:28:00,7.106,7.106,6.978,7.018,350000.0
2005-03-02 10:29:00,7.111,7.111,6.968,7.081,900000.0
2005-03-02 10:30:00,7.028,7.09,6.968,7.018,400000.0
2005-03-02 10:32:00,7.04,7.076,6.963,7.076,700000.0
2005-03-02 10:33:00,7.079,7.111,6.988,7.111,400000.0
2005-03-02 10:34:00,7.114,7.114,6.977,7.072,500000.0
2005-03-02 10:35:00,7.001,7.109,6.997,7.037,400000.0
2005-03-02 10:38:00,6.97,7.109,6.97,7.082,400000.0
2005-03-02 10:39:00,7.058,7.076,6.931,6.941,650000.0
2005-03-02 10:40:00,7.056,7.073,6.955,7.073,550000.0
2005-03-02 10:41:00,7.063,7.069,6.966,6.967,350000.0
2005-03-02 10:43:00,7.057,7.103,6.968,6.986,400000.0
2005-03-02 10:44:00,7.045,7.092,6.957,7.059,900000.0
2005-03-02 10:45:00,7.054,7.094,6.958,7.039,350000.0
2005-03-02 10:46:00,7.048,7.093,6.981,7.093,400000.0
2005-03-02 10:47:00,7.083,7.157,6.976,6.976,350000.0
2005-03-02 10:48:00,7.008,7.099,6.96,7.099,450000.0
2005-03-02 10:49:00,7.101,7.101,6.968,6.978,600000.0
2005-03-02 10:50:00,7.054,7.099,6.978,6.978,800000.0
2005-03-02 10:51:00,7.046,7.083,6.948,7.066,550000.0
2005-03-02 10:52:00,7.046,7.081,6.932,7.049,950000.0
2005-03-02 10:53:00,7.005,7.113,6.964,7.039,500000.0
2005-03-02 10:54:00,7.054,7.054,6.942,7.048,400000.0
2005-03-02 10:55:00,7.037,7.068,6.93,7.024,800000.0
2005-03-02 10:56:00,7.019,7.096,6.95,7.058,400000.0
2005-03-02 10:57:00,7.008,7.044,6.915,7.021,450000.0
2005-03-02 10:58:00,6.951,7.059,6.916,6.987,350000.0
2005-03-02 10:59:00,7.017,7.017,6.887,6.887,450000.0
2005-03-02 11:02:00,7.049,7.049,6.918,6.981,400000.0
2005-03-02 11:03:00,6.965,7.048,6.915,6.958,550000.0
2005-03-02 11:07:00,6.982,7.022,6.905,7.022,450000.0
2005-03-02 11:08:00,6.959,7.061,6.938,7.061,350000.0
2005-03-02 11:11:00,7.023,7.038,6.903,7.013,350000.0
2005-03-02 11:13:00,7.027,7.069,6.942,7.059,500000.0
2005-03-02 11:15:00,6.945,7.029,6.92,6.986,400000.0
2005-03-02 11:16:00,6.991,7.056,6.981,7.056,500000.0
2005-03-02 11:17:00,7.066,7.076,6.955,7.076,350000.0
2005-03-02 11:18:00,6.984,7.037,6.981,7.01,350000.0
2005-03-02 11:19:00,6.972,7.083,6.948,7.083,550000.0
2005-03-02 11:21:00,7.077,7.077,6.941,7.044,450000.0
2005-03-02 11:22:00,7.076,7.084,6.938,6.94,400000.0
2005-03-02 11:23:00,6.933,7.068,6.933,6.956,500000.0
2005-03-02 11:28:00,6.953,7.033,6.931,7.027,350000.0
2005-03-02 11:29:00,6.987,7.087,6.974,7.001,500000.0
2005-03-02 11:30:00,7.086,7.114,6.977,6.977,500000.0
2005-03-02 11:35:00,7.042,7.076,6.937,7.011,450000.0
2005-03-02 11:37:00,6.976,7.073,6.928,7.037,400000.0
2005-03-02 11:38:00,7.031,7.047,6.96,7.035,400000.0
2005-03-02 11:39:00,6.985,7.062,6.943,6.968,350000.0
2005-03-02 11:40:00,6.983,7.069,6.949,7.016,400000.0
2005-03-02 11:42:00,6.941,7.041,6.941,7.036,350000.0
2005-03-02 11:44:00,7.064,7.069,6.938,7.033,450000.0
2005-03-02 11:45:00,6.967,7.055,6.967,7.039,550000.0
2005-03-02 11:46:00,7.021,7.062,6.938,6.962,400000.0
2005-03-02 11:48:00,7.018,7.056,6.96,7.042,400000.0
2005-03-02 11:49:00,7.02,7.05,6.928,6.993,350000.0
2005-03-02 11:51:00,6.917,7.031,6.917,7.026,450000.0
2005-03-02 11:52:00,6.969,7.064,6.927,7.063,450000.0
2005-03-02 11:53:00,6.931,7.058,6.931,6.965,400000.0
2005-03-02 11:54:00,7.063,7.063,6.95,7.013,550000.0
2005-03-02 11:55:00,6.987,7.052,6.928,7.052,350000.0
2005-03-02 11:56:00,6.987,7.048,6.972,6.978,350000.0
2005-03-02 11:57:00,7.045,7.054,6.944,7.019,450000.0
2005-03-02 11:58:00,6.968,7.097,6.961,7.074,350000.0
2005-03-02 11:59:00,7.026,7.063,6.941,6.992,450000.0
2005-03-02 12:00:00,7.021,7.024,6.928,6.928,350000.0
2005-03-02 12:01:00,7.054,7.064,6.956,6.979,500000.0
2005-03-02 12:02:00,7.046,7.064,6.942,6.942,400000.0
2005-03-02 12:03:00,6.939,7.033,6.934,7.009,550000.0
2005-03-02 12:04:00,6.995,7.07,6.954,6.954,350000.0
2005-03-02 12:05:00,7.03,7.059,6.931,6.974,350000.0
2005-03-02 12:06:00,7.042,7.056,6.987,7.056,350000.0
2005-03-02 12:07:00,7.041,7.041,6.873,6.985,450000.0
2005-03-02 12:09:00,6.949,7.035,6.946,6.979,350000.0
2005-03-02 12:11:00,6.979,7.018,6.928,6.95,300000.0
2005-03-02 12:12:00,6.917,7.045,6.917,6.945,350000.0
2005-03-02 12:13:00,7.015,7.064,6.95,7.027,400000.0
2005-03-02 12:14:00,7.036,7.069,6.938,6.961,550000.0
2005-03-02 12:15:00,6.996,7.073,6.939,6.973,400000.0
2005-03-02 12:16:00,6.981,7.041,6.927,6.979,400000.0
2005-03-02 12:20:00,6.978,7.078,6.928,7.005,500000.0
2005-03-02 12:22:00,7.061,7.061,6.938,7.016,400000.0
2005-03-02 12:23:00,7.059,7.059,6.933,6.944,400000.0
2005-03-02 12:24:00,7.066,7.066,6.972,7.042,600000.0
2005-03-02 12:26:00,7.021,7.021,6.906,6.961,450000.0
2005-03-02 12:27:00,7.018,7.049,6.939,7.032,550000.0
2005-03-02 12:28:00,7.041,7.092,6.969,7.002,500000.0
2005-03-02 12:29:00,7.041,7.074,6.928,6.938,500000.0
2005-03-02 12:30:00,6.951,7.074,6.949,7.074,450000.0
2005-03-02 12:32:00,6.918,7.037,6.918,6.931,300000.0
2005-03-02 12:34:00,6.942,7.063,6.942,6.946,450000.0
2005-03-02 12:36:00,7.074,7.074,6.948,7.038,350000.0
2005-03-02 12:37:00,7.071,7.073,6.977,6.977,500000.0
2005-03-02 12:38:00,7.038,7.068,6.937,7.005,450000.0
2005-03-02 12:39:00,7.028,7.064,6.921,7.017,450000.0
2005-03-02 12:42:00,6.95,7.075,6.95,7.041,550000.0
2005-03-02 12:44:00,7.038,7.087,6.953,6.966,450000.0
2005-03-02 12:46:00,6.966,7.085,6.957,6.957,500000.0
2005-03-02 12:47:00,7.003,7.092,6.949,7.013,350000.0
2005-03-02 12:48:00,6.993,7.111,6.988,7.061,550000.0
2005-03-02 12:49:00,6.998,7.081,6.972,6.982,450000.0
2005-03-02 12:51:00,6.966,7.084,6.966,7.079,500000.0
2005-03-02 13:01:00,6.92,7.057,6.92,7.017,400000.0
2005-03-02 13:05:00,6.941,7.049,6.941,7.048,400000.0
2005-03-02 13:12:00,7.066,7.082,6.968,6.968,550000.0
2005-03-02 13:15:00,7.0,7.084,6.94,7.038,400000.0
2005-03-02 13:16:00,7.05,7.05,6.948,7.048,350000.0
2005-03-02 13:17:00,7.074,7.089,6.981,7.089,450000.0
2005-03-02 13:27:00,6.992,7.089,6.992,7.056,500000.0
2005-03-02 13:28:00,7.048,7.094,6.959,6.999,400000.0
2005-03-02 13:31:00,6.949,7.058,6.949,7.056,450000.0
2005-03-02 13:34:00,6.95,7.088,6.95,6.98,350000.0
2005-03-02 13:35:00,7.031,7.094,6.978,6.978,400000.0
2005-03-02 13:36:00,7.016,7.093,6.959,7.051,450000.0
2005-03-02 13:37:00,6.976,7.056,6.974,7.047,350000.0
2005-03-02 13:41:00,6.976,7.086,6.961,7.086,400000.0
2005-03-02 13:42:00,7.083,7.083,6.983,7.061,350000.0
2005-03-02 13:43:00,7.057,7.07,6.931,7.033,500000.0
2005-03-02 13:44:00,6.949,7.061,6.925,6.994,350000.0
2005-03-02 13:45:00,6.981,7.093,6.953,7.042,400000.0
2005-03-02 13:48:00,7.035,7.048,6.94,7.017,400000.0
2005-03-02 13:49:00,6.943,7.095,6.943,7.041,350000.0
2005-03-02 13:50:00,6.99,7.021,6.958,6.958,450000.0
2005-03-02 13:54:00,7.014,7.08,6.968,7.08,400000.0
2005-03-02 13:56:00,7.083,7.101,6.958,6.958,400000.0
2005-03-02 13:58:00,6.971,7.089,6.971,7.089,350000.0
2005-03-02 13:59:00,7.07,7.07,6.969,6.969,100000.0
2005-03-02 14:02:00,7.094,7.094,6.976,7.05,350000.0
2005-03-02 14:03:00,7.081,7.083,7.009,7.078,350000.0
2005-03-02 14:05:00,7.066,7.066,6.96,6.997,200000.0
2005-03-02 14:07:00,7.056,7.113,6.975,7.08,400000.0
2005-03-02 14:08:00,7.043,7.113,7.001,7.064,400000.0
2005-03-02 14:10:00,6.975,7.108,6.975,7.042,350000.0
2005-03-02 14:11:00,7.065,7.108,7.04,7.108,400000.0
2005-03-02 14:12:00,7.115,7.123,7.082,7.122,450000.0
2005-03-02 14:13:00,7.077,7.077,6.979,7.007,350000.0
2005-03-02 14:14:00,6.998,7.142,6.997,7.03,500000.0
2005-03-02 14:15:00,6.976,7.117,6.93,7.006,500000.0
2005-03-02 14:16:00,7.027,7.15,7.005,7.077,450000.0
2005-03-02 14:18:00,7.08,7.133,6.988,6.988,400000.0
2005-03-02 14:22:00,7.08,7.127,6.986,6.986,450000.0
2005-03-02 14:27:00,7.062,7.117,6.979,7.117,400000.0
2005-03-02 14:28:00,7.089,7.104,7.007,7.059,400000.0
2005-03-02 14:30:00,7.047,7.124,6.993,6.993,550000.0
2005-03-02 14:31:00,7.038,7.131,7.003,7.08,400000.0
2005-03-02 14:49:00,7.089,7.089,6.946,6.956,500000.0
2005-03-02 14:50:00,7.027,7.108,6.979,6.979,400000.0
2005-03-02 14:51:00,7.098,7.109,7.004,7.066,350000.0
2005-03-02 14:54:00,6.971,7.112,6.971,7.015,550000.0
2005-03-02 14:55:00,7.063,7.079,6.973,6.973,450000.0
2005-03-02 14:56:00,7.078,7.108,6.978,7.09,550000.0
2005-03-02 14:57:00,7.104,7.104,7.005,7.092,450000.0
2005-03-02 14:58:00,7.018,7.083,6.987,7.057,400000.0
2005-03-02 14:59:00,7.031,7.122,6.994,7.096,550000.0
2005-03-02 15:00:00,6.973,7.091,6.973,7.002,450000.0
2005-03-02 15:02:00,6.982,7.126,6.972,7.055,450000.0
2005-03-02 15:04:00,6.976,7.026,6.907,6.941,550000.0
2005-03-02 15:20:00,6.961,7.042,6.921,7.042,400000.0
2005-03-02 15:21:00,7.02,7.079,6.944,7.079,250000.0
2005-03-02 15:22:00,7.047,7.074,6.998,7.033,450000.0
2005-03-02 15:23:00,6.972,7.054,6.971,7.049,400000.0
2005-03-02 15:24:00,7.049,7.049,6.95,7.049,350000.0
2005-03-02 15:25:00,7.117,7.126,7.009,7.087,350000.0
2005-03-02 15:26:00,6.997,7.082,6.997,7.004,550000.0
2005-03-02 15:27:00,7.024,7.145,7.016,7.05,350000.0
2005-03-02 15:28:00,7.001,7.104,6.997,7.08,350000.0
2005-03-02 15:29:00,7.137,7.147,7.021,7.092,400000.0
2005-03-02 15:30:00,7.09,7.114,6.999,7.05,450000.0
2005-03-02 15:31:00,7.047,7.178,7.046,7.046,500000.0
2005-03-02 15:32:00,7.042,7.13,7.008,7.095,450000.0
2005-03-02 15:33:00,7.067,7.071,6.983,7.066,400000.0
2005-03-02 15:34:00,6.965,7.116,6.965,6.979,400000.0
2005-03-02 15:35:00,7.053,7.121,7.033,7.059,400000.0
2005-03-02 15:36:00,7.079,7.126,7.016,7.126,550000.0
2005-03-02 15:37:00,7.029,7.124,7.006,7.09,400000.0
2005-03-02 15:38:00,7.052,7.138,7.051,7.059,450000.0
2005-03-02 15:39:00,7.109,7.109,7.038,7.088,250000.0
2005-03-02 15:40:00,7.006,7.112,7.001,7.013,450000.0
2005-03-02 15:41:00,6.977,7.099,6.977,7.083,400000.0
2005-03-02 15:42:00,7.132,7.142,7.044,7.059,350000.0
2005-03-02 15:43:00,7.061,7.143,7.022,7.022,450000.0
2005-03-02 15:44:00,7.133,7.158,7.056,7.145,350000.0
2005-03-02 15:45:00,7.153,7.17,7.065,7.151,450000.0
2005-03-02 15:46:00,7.064,7.178,7.035,7.056,400000.0
2005-03-02 15:47:00,7.122,7.17,7.024,7.027,550000.0
2005-03-02 15:48:00,7.046,7.111,7.012,7.022,350000.0
2005-03-02 15:49:00,7.076,7.132,7.048,7.132,350000.0
2005-03-02 15:50:00,7.028,7.117,6.999,7.117,550000.0
2005-03-02 15:51:00,7.092,7.125,6.997,7.008,350000.0
2005-03-02 15:52:00,6.999,7.126,6.993,6.993,350000.0
2005-03-02 15:53:00,7.095,7.107,6.995,7.084,500000.0
2005-03-02 15:54:00,7.113,7.139,7.069,7.139,450000.0
2005-03-02 15:55:00,7.035,7.178,7.035,7.135,500000.0
2005-03-02 15:56:00,6.981,7.114,6.981,7.073,450000.0
2005-03-02 15:57:00,7.054,7.093,7.018,7.053,450000.0
2005-03-02 15:58:00,7.026,7.133,7.006,7.133,500000.0
2005-03-02 15:59:00,7.14,7.184,7.058,7.072,450000.0
2005-03-02 16:00:00,7.103,7.129,6.996,7.097,500000.0
2005-03-02 16:01:00,7.108,7.108,6.988,6.988,400000.0
2005-03-02 16:02:00,7.018,7.137,6.979,7.064,550000.0
2005-03-02 16:03:00,7.137,7.137,7.018,7.082,450000.0
2005-03-02 16:04:00,6.983,7.158,6.983,7.103,550000.0
2005-03-02 16:05:00,7.037,7.149,7.028,7.104,250000.0
2005-03-02 16:06:00,7.043,7.146,7.005,7.109,350000.0
2005-03-02 16:07:00,7.043,7.109,7.015,7.015,500000.0
2005-03-02 16:08:00,7.026,7.129,7.018,7.073,550000.0
2005-03-02 16:09:00,7.042,7.149,7.011,7.149,350000.0
2005-03-02 16:10:00,7.128,7.141,7.021,7.141,500000.0
2005-03-02 16:11:00,6.996,7.193,6.996,7.017,500000.0
2005-03-02 16:12:00,7.062,7.114,7.032,7.073,350000.0
2005-03-02 16:13:00,7.07,7.161,7.051,7.161,450000.0
2005-03-02 16:14:00,7.162,7.162,7.025,7.082,500000.0
2005-03-02 16:15:00,7.135,7.135,6.97,7.006,350000.0
2005-03-02 16:16:00,7.087,7.167,7.042,7.123,550000.0
2005-03-02 16:17:00,7.131,7.164,7.039,7.039,350000.0
2005-03-02 16:18:00,7.149,7.149,7.018,7.132,400000.0
2005-03-02 16:19:00,7.117,7.121,7.045,7.121,300000.0
2005-03-02 16:20:00,7.171,7.19,7.059,7.059,550000.0
2005-03-02 16:21:00,7.081,7.17,7.034,7.13,500000.0
2005-03-02 16:22:00,7.126,7.126,7.019,7.08,450000.0
2005-03-02 16:23:00,7.053,7.2,7.053,7.073,400000.0
2005-03-02 16:24:00,7.133,7.178,7.052,7.175,550000.0
2005-03-02 16:25:00,7.131,7.167,7.085,7.167,350000.0
2005-03-02 16:26:00,7.133,7.167,7.031,7.031,550000.0
2005-03-02 16:27:00,7.135,7.142,7.109,7.109,250000.0
2005-03-02 16:28:00,7.131,7.175,7.092,7.169,400000.0
2005-03-02 16:29:00,7.12,7.15,7.055,7.055,250000.0
2005-03-02 16:30:00,7.044,7.129,7.022,7.128,550000.0
2005-03-02 16:31:00,7.077,7.177,7.037,7.091,400000.0
2005-03-02 16:32:00,7.133,7.133,7.133,7.133,50000.0
2005-03-02 16:33:00,7.062,7.152,7.039,7.088,350000.0
2005-03-02 16:34:00,7.108,7.167,7.066,7.167,350000.0
2005-03-02 16:35:00,7.075,7.171,7.033,7.086,500000.0
2005-03-02 16:36:00,7.194,7.194,7.107,7.114,500000.0
2005-03-02 16:37:00,7.197,7.198,7.106,7.11,500000.0
2005-03-02 16:38:00,7.063,7.252,7.063,7.084,450000.0
2005-03-02 16:39:00,7.113,7.185,7.105,7.185,500000.0
2005-03-02 16:40:00,7.063,7.063,7.063,7.063,50000.0
2005-03-02 16:41:00,7.084,7.188,7.08,7.08,350000.0
2005-03-02 16:43:00,7.081,7.216,7.081,7.119,350000.0
2005-03-02 16:44:00,7.165,7.165,7.027,7.027,400000.0
2005-03-02 16:45:00,7.058,7.144,7.058,7.107,400000.0
2005-03-02 16:46:00,7.1,7.161,7.089,7.147,350000.0
2005-03-02 16:47:00,7.081,7.189,7.053,7.089,600000.0
2005-03-02 16:48:00,7.136,7.145,7.035,7.114,500000.0
2005-03-02 16:49:00,7.147,7.194,7.064,7.064,450000.0
2005-03-02 16:50:00,7.084,7.161,7.028,7.161,350000.0
2005-03-02 16:52:00,7.092,7.188,7.083,7.188,450000.0
2005-03-02 16:53:00,7.089,7.156,7.041,7.084,350000.0
2005-03-02 16:54:00,7.086,7.171,7.057,7.057,450000.0
2005-03-02 16:55:00,7.14,7.171,7.048,7.092,550000.0
2005-03-02 16:56:00,7.079,7.17,7.046,7.055,400000.0
2005-03-02 16:57:00,7.068,7.177,7.063,7.063,300000.0
2005-03-02 16:58:00,7.074,7.196,7.074,7.126,500000.0
2005-03-02 16:59:00,7.071,7.192,7.055,7.096,400000.0
2005-03-02 17:00:00,7.161,7.237,7.076,7.076,350000.0
2005-03-02 17:01:00,7.096,7.18,7.052,7.08,500000.0
2005-03-02 17:03:00,7.087,7.16,7.048,7.117,500000.0
2005-03-02 17:04:00,7.081,7.171,7.043,7.105,350000.0
2005-03-02 17:05:00,7.175,7.184,7.06,7.139,400000.0
2005-03-02 17:06:00,7.181,7.181,7.038,7.133,350000.0
2005-03-02 17:07:00,7.133,7.148,7.026,7.093,500000.0
2005-03-02 17:08:00,7.065,7.238,7.065,7.119,500000.0
2005-03-02 17:09:00,7.152,7.197,7.067,7.113,300000.0
2005-03-02 17:10:00,7.17,7.206,7.115,7.18,350000.0
2005-03-02 17:11:00,7.184,7.184,7.0,7.051,400000.0
2005-03-02 17:12:00,7.15,7.189,7.092,7.104,400000.0
2005-03-02 17:13:00,7.106,7.221,7.1,7.197,450000.0
2005-03-02 17:14:00,7.092,7.153,7.031,7.137,550000.0
2005-03-02 17:15:00,7.044,7.14,7.019,7.095,350000.0
2005-03-02 17:16:00,7.138,7.138,7.007,7.099,450000.0
2005-03-02 17:17:00,7.171,7.171,7.116,7.136,250000.0
2005-03-02 17:18:00,7.105,7.152,7.057,7.152,350000.0
2005-03-02 17:19:00,7.035,7.126,7.012,7.126,450000.0
2005-03-02 17:20:00,7.129,7.205,7.076,7.088,350000.0
2005-03-02 17:21:00,7.144,7.144,7.144,7.144,50000.0
2005-03-02 17:22:00,7.156,7.156,7.154,7.154,100000.0
2005-03-02 17:23:00,7.071,7.155,7.058,7.144,550000.0
2005-03-02 17:24:00,7.144,7.144,7.034,7.065,350000.0
2005-03-02 17:25:00,7.151,7.181,7.071,7.181,400000.0
2005-03-02 17:26:00,7.067,7.181,7.067,7.134,450000.0
2005-03-02 17:27:00,7.16,7.191,7.079,7.156,400000.0
2005-03-02 17:30:00,7.059,7.193,7.059,7.185,450000.0
2005-03-02 17:31:00,7.135,7.202,7.072,7.146,600000.0
2005-03-02 17:32:00,7.076,7.18,7.069,7.134,400000.0
2005-03-02 17:33:00,7.125,7.158,7.041,7.158,400000.0
2005-03-02 17:34:00,7.136,7.163,7.026,7.163,450000.0
2005-03-02 17:35:00,7.126,7.183,7.069,7.124,500000.0
2005-03-02 17:36:00,7.135,7.169,7.027,7.169,450000.0
2005-03-02 17:37:00,7.178,7.178,7.052,7.137,550000.0
2005-03-02 17:38:00,7.111,7.178,7.084,7.107,400000.0
2005-03-02 17:39:00,7.168,7.189,7.093,7.1,350000.0
2005-03-02 17:40:00,7.092,7.195,7.092,7.183,500000.0
2005-03-02 17:41:00,7.15,7.158,7.15,7.158,150000.0
2005-03-02 17:42:00,7.051,7.174,7.037,7.146,500000.0
2005-03-02 17:43:00,7.185,7.185,7.034,7.076,400000.0
2005-03-02 17:44:00,7.182,7.209,7.105,7.174,450000.0
2005-03-02 17:45:00,7.088,7.194,7.07,7.106,550000.0
2005-03-02 17:46:00,7.185,7.185,7.089,7.089,100000.0
2005-03-02 17:47:00,7.182,7.182,7.061,7.126,400000.0
2005-03-02 17:48:00,7.213,7.228,7.134,7.228,400000.0
2005-03-02 17:49:00,7.169,7.221,7.13,7.186,350000.0
2005-03-02 17:50:00,7.198,7.212,7.111,7.111,550000.0
2005-03-02 17:51:00,7.135,7.198,7.081,7.117,550000.0
2005-03-02 17:52:00,7.163,7.202,7.054,7.07,350000.0
2005-03-02 17:53:00,7.151,7.201,7.123,7.123,500000.0
2005-03-02 17:54:00,7.114,7.205,7.047,7.205,350000.0
2005-03-02 17:55:00,7.098,7.209,7.098,7.179,350000.0
2005-03-02 17:56:00,7.08,7.217,7.08,7.137,400000.0
2005-03-02 17:57:00,7.197,7.201,7.118,7.165,400000.0
2005-03-02 17:58:00,7.17,7.184,7.104,7.148,450000.0
2005-03-02 17:59:00,7.083,7.202,7.079,7.202,350000.0
2005-03-02 18:00:00,7.111,7.221,7.111,7.19,350000.0
2005-03-02 18:01:00,7.163,7.213,7.079,7.136,450000.0
2005-03-02 18:02:00,7.102,7.2,7.102,7.177,500000.0
2005-03-02 18:03:00,7.15,7.178,7.114,7.155,350000.0
2005-03-02 18:04:00,7.209,7.209,7.075,7.134,400000.0
2005-03-02 18:05:00,7.132,7.214,7.076,7.214,550000.0
2005-03-02 18:06:00,7.182,7.255,7.108,7.108,450000.0
2005-03-02 18:07:00,7.216,7.216,7.074,7.193,400000.0
2005-03-02 18:08:00,7.105,7.204,7.105,7.2,250000.0
2005-03-02 18:09:00,7.15,7.15,7.15,7.15,50000.0
2005-03-02 18:10:00,7.18,7.18,7.112,7.141,200000.0
2005-03-02 18:13:00,7.134,7.223,7.107,7.223,300000.0
2005-03-02 18:14:00,7.101,7.21,7.101,7.186,400000.0
2005-03-02 18:15:00,7.217,7.217,7.174,7.174,100000.0
2005-03-02 18:21:00,7.138,7.215,7.107,7.182,550000.0
2005-03-02 18:22:00,7.182,7.182,7.098,7.128,400000.0
2005-03-02 18:23:00,7.201,7.211,7.129,7.211,400000.0
2005-03-02 18:24:00,7.206,7.21,7.11,7.21,400000.0
2005-03-02 18:25:00,7.137,7.217,7.098,7.129,500000.0
2005-03-02 18:26:00,7.145,7.227,7.12,7.223,550000.0
2005-03-02 18:27:00,7.134,7.206,7.111,7.111,250000.0
2005-03-02 18:28:00,7.188,7.188,7.083,7.188,350000.0
2005-03-02 18:30:00,7.194,7.25,7.107,7.179,450000.0
2005-03-02 18:31:00,7.202,7.217,7.125,7.2,350000.0
2005-03-02 18:33:00,7.203,7.236,7.134,7.135,300000.0
2005-03-02 18:34:00,7.204,7.235,7.117,7.235,400000.0
2005-03-02 18:35:00,7.153,7.228,7.153,7.168,350000.0
2005-03-02 18:36:00,7.101,7.242,7.101,7.164,550000.0
2005-03-02 18:37:00,7.159,7.239,7.144,7.193,500000.0
2005-03-02 18:38:00,7.197,7.197,7.08,7.169,450000.0
2005-03-02 18:39:00,7.227,7.243,7.142,7.221,400000.0
2005-03-02 18:40:00,7.23,7.239,7.111,7.175,250000.0
2005-03-02 18:42:00,7.18,7.264,7.127,7.161,550000.0
2005-03-02 18:43:00,7.179,7.231,7.095,7.231,400000.0
2005-03-02 18:44:00,7.212,7.256,7.129,7.176,500000.0
2005-03-02 18:45:00,7.157,7.278,7.157,7.225,350000.0
2005-03-02 18:46:00,7.118,7.239,7.076,7.239,350000.0
2005-03-02 18:47:00,7.14,7.287,7.14,7.227,400000.0
2005-03-02 18:48:00,7.179,7.258,7.144,7.162,350000.0
2005-03-02 18:49:00,7.241,7.241,7.122,7.233,400000.0
2005-03-02 18:50:00,7.156,7.211,7.156,7.209,300000.0
2005-03-02 18:51:00,7.227,7.274,7.165,7.165,450000.0
2005-03-02 18:52:00,7.201,7.283,7.155,7.253,550000.0
2005-03-02 18:53:00,7.198,7.23,7.158,7.219,450000.0
2005-03-02 18:54:00,7.205,7.229,7.159,7.159,200000.0
2005-03-02 18:55:00,7.143,7.248,7.119,7.196,350000.0
2005-03-02 18:56:00,7.184,7.184,7.143,7.169,250000.0
2005-03-02 18:57:00,7.267,7.269,7.154,7.247,450000.0
2005-03-02 18:58:00,7.254,7.254,7.174,7.221,350000.0
2005-03-02 18:59:00,7.166,7.225,7.166,7.203,450000.0
2005-03-02 19:00:00,7.184,7.261,7.127,7.261,350000.0
2005-03-02 19:01:00,7.173,7.264,7.152,7.203,500000.0
2005-03-02 19:02:00,7.178,7.233,7.126,7.227,400000.0
2005-03-02 19:03:00,7.237,7.237,7.153,7.154,350000.0
2005-03-02 19:04:00,7.255,7.255,7.14,7.14,250000.0
2005-03-02 19:05:00,7.235,7.265,7.155,7.242,350000.0
2005-03-02 19:06:00,7.249,7.273,7.156,7.273,400000.0
2005-03-02 19:07:00,7.224,7.27,7.163,7.195,400000.0
2005-03-02 19:08:00,7.186,7.294,7.186,7.194,350000.0
2005-03-02 19:09:00,7.137,7.264,7.13,7.203,500000.0
2005-03-02 19:10:00,7.247,7.247,7.11,7.215,400000.0
2005-03-02 19:11:00,7.256,7.265,7.162,7.162,400000.0
2005-03-02 19:12:00,7.172,7.27,7.172,7.254,350000.0
2005-03-02 19:13:00,7.2,7.284,7.146,7.146,350000.0
2005-03-02 19:14:00,7.158,7.256,7.147,7.255,400000.0
2005-03-02 19:15:00,7.208,7.314,7.208,7.294,500000.0
2005-03-02 19:16:00,7.274,7.274,7.202,7.234,350000.0
2005-03-02 19:17:00,7.214,7.271,7.169,7.169,250000.0
2005-03-02 19:18:00,7.158,7.281,7.158,7.237,350000.0
2005-03-02 19:19:00,7.273,7.286,7.172,7.286,400000.0
2005-03-02 19:20:00,7.261,7.261,7.174,7.209,200000.0
2005-03-02 19:21:00,7.25,7.25,7.17,7.236,250000.0
2005-03-02 19:22:00,7.235,7.24,7.128,7.154,400000.0
2005-03-02 19:23:00,7.259,7.263,7.158,7.158,350000.0
2005-03-02 19:24:00,7.252,7.252,7.177,7.177,100000.0
2005-03-02 19:25:00,7.166,7.166,7.166,7.166,50000.0
2005-03-02 19:26:00,7.122,7.247,7.122,7.247,200000.0
2005-03-02 19:27:00,7.238,7.294,7.193,7.193,300000.0
2005-03-02 19:28:00,7.233,7.272,7.138,7.147,350000.0
2005-03-02 19:29:00,7.3,7.3,7.172,7.172,200000.0
2005-03-02 19:30:00,7.288,7.288,7.153,7.177,400000.0
2005-03-02 19:31:00,7.228,7.228,7.212,7.212,100000.0
2005-03-02 19:32:00,7.212,7.294,7.194,7.213,400000.0
2005-03-02 19:33:00,7.239,7.323,7.239,7.304,200000.0
2005-03-02 19:34:00,7.148,7.257,7.148,7.257,150000.0
2005-03-02 19:35:00,7.221,7.323,7.221,7.295,350000.0
2005-03-02 19:36:00,7.211,7.237,7.211,7.237,100000.0
2005-03-02 19:37:00,7.145,7.259,7.144,7.221,400000.0
2005-03-02 19:38:00,7.235,7.255,7.184,7.184,200000.0
2005-03-02 19:39:00,7.219,7.294,7.188,7.188,300000.0
2005-03-02 19:40:00,7.213,7.276,7.195,7.195,200000.0
2005-03-02 19:41:00,7.209,7.285,7.209,7.273,200000.0
2005-03-02 19:42:00,7.173,7.307,7.173,7.307,100000.0
2005-03-02 19:43:00,7.273,7.273,7.226,7.226,100000.0
2005-03-02 19:44:00,7.234,7.248,7.166,7.248,150000.0
2005-03-02 19:45:00,7.185,7.299,7.185,7.266,250000.0
2005-03-02 19:46:00,7.257,7.257,7.133,7.188,400000.0
2005-03-02 19:47:00,7.249,7.274,7.185,7.185,250000.0
2005-03-02 19:48:00,7.172,7.284,7.172,7.284,100000.0
2005-03-02 19:49:00,7.247,7.247,7.247,7.247,50000.0
2005-03-02 19:50:00,7.288,7.288,7.279,7.281,200000.0
2005-03-02 19:51:00,7.202,7.202,7.202,7.202,50000.0
2005-03-02 19:52:00,7.249,7.285,7.195,7.206,400000.0
2005-03-02 19:53:00,7.168,7.212,7.168,7.212,100000.0
2005-03-02 19:54:00,7.258,7.266,7.258,7.266,100000.0
2005-03-02 19:55:00,7.144,7.28,7.144,7.186,400000.0
2005-03-02 19:56:00,7.188,7.294,7.166,7.288,250000.0
2005-03-02 19:57:00,7.136,7.253,7.136,7.219,300000.0
2005-03-02 19:58:00,7.203,7.208,7.203,7.208,100000.0
2005-03-02 19:59:00,7.172,7.287,7.172,7.252,200000.0
2005-03-02 20:00:00,7.173,7.275,7.173,7.275,150000.0
2005-03-02 20:01:00,7.254,7.254,7.205,7.243,150000.0
2005-03-02 20:02:00,7.199,7.199,7.199,7.199,50000.0
2005-03-02 20:04:00,7.14,7.244,7.127,7.244,200000.0
2005-03-02 20:05:00,7.278,7.294,7.172,7.293,450000.0
2005-03-02 20:06:00,7.258,7.258,7.163,7.163,150000.0
2005-03-02 20:07:00,7.231,7.319,7.177,7.212,400000.0
2005-03-02 20:08:00,7.268,7.268,7.268,7.268,50000.0
2005-03-02 20:09:00,7.148,7.24,7.148,7.24,100000.0
2005-03-02 20:10:00,7.204,7.204,7.171,7.171,100000.0
2005-03-02 20:11:00,7.148,7.24,7.148,7.188,250000.0
2005-03-02 20:12:00,7.24,7.24,7.24,7.24,50000.0
2005-03-02 20:13:00,7.248,7.248,7.194,7.194,100000.0
2005-03-02 20:14:00,7.197,7.256,7.197,7.243,200000.0
2005-03-02 20:15:00,7.199,7.199,7.199,7.199,50000.0
2005-03-02 20:16:00,7.161,7.279,7.161,7.244,150000.0
2005-03-02 20:17:00,7.149,7.274,7.149,7.274,150000.0
2005-03-02 20:18:00,7.253,7.272,7.146,7.268,400000.0
2005-03-02 20:19:00,7.241,7.241,7.137,7.137,100000.0
2005-03-02 20:20:00,7.25,7.25,7.122,7.127,400000.0
2005-03-02 20:24:00,7.235,7.235,7.143,7.179,200000.0
2005-03-02 20:26:00,7.219,7.219,7.219,7.219,50000.0
2005-03-02 20:27:00,7.227,7.256,7.17,7.228,350000.0
2005-03-02 20:28:00,7.195,7.255,7.195,7.22,250000.0
2005-03-02 20:29:00,7.251,7.251,7.218,7.227,150000.0
2005-03-02 20:30:00,7.192,7.192,7.192,7.192,50000.0
2005-03-02 20:48:00,7.228,7.266,7.149,7.266,400000.0
2005-03-02 20:49:00,7.184,7.184,7.184,7.184,50000.0
2005-03-02 21:00:00,7.245,7.245,7.153,7.189,200000.0
2005-03-02 21:23:00,7.154,7.248,7.154,7.248,200000.0
2005-03-02 21:27:00,7.207,7.244,7.158,7.158,150000.0
2005-03-02 22:30:00,7.245,7.245,7.153,7.189,200000.0
2005-03-02 22:37:00,7.225,7.257,7.225,7.235,150000.0
2005-03-02 22:49:00,7.244,7.244,7.161,7.193,200000.0
2005-03-02 22:57:00,7.245,7.245,7.188,7.188,150000.0
2005-03-02 23:13:00,7.245,7.245,7.161,7.195,200000.0
2005-03-02 23:41:00,7.275,7.275,7.209,7.221,300000.0
2005-03-03 00:00:00,7.3,7.37,7.17,7.21,250000.0
2005-03-03 00:02:00,7.222,7.245,7.192,7.226,250000.0
2005-03-03 00:07:00,7.254,7.254,7.171,7.203,200000.0
2005-03-03 00:23:00,7.173,7.253,7.159,7.246,250000.0
2005-03-03 00:49:00,7.243,7.243,7.241,7.241,100000.0
2005-03-03 00:50:00,7.277,7.277,7.184,7.184,150000.0
2005-03-03 01:04:00,7.233,7.233,7.134,7.173,200000.0
2005-03-03 01:32:00,7.148,7.148,7.148,7.148,50000.0
2005-03-03 01:35:00,7.238,7.238,7.153,7.223,550000.0
2005-03-03 01:59:00,7.235,7.235,7.143,7.179,200000.0
2005-03-03 02:00:00,7.235,7.235,7.143,7.179,200000.0
2005-03-03 02:03:00,7.15,7.269,7.15,7.269,100000.0
2005-03-03 02:06:00,7.235,7.235,7.143,7.179,200000.0
2005-03-03 02:08:00,7.238,7.238,7.15,7.238,350000.0
2005-03-03 02:11:00,7.195,7.195,7.122,7.172,350000.0
2005-03-03 02:12:00,7.234,7.234,7.189,7.189,100000.0
2005-03-03 02:13:00,7.155,7.248,7.144,7.24,300000.0
2005-03-03 02:16:00,7.193,7.26,7.167,7.167,400000.0
2005-03-03 02:18:00,7.156,7.253,7.156,7.253,150000.0
2005-03-03 02:19:00,7.259,7.285,7.139,7.165,400000.0
2005-03-03 02:23:00,7.295,7.295,7.23,7.239,300000.0
2005-03-03 02:25:00,7.212,7.251,7.16,7.251,350000.0
2005-03-03 02:29:00,7.237,7.237,7.136,7.175,200000.0
2005-03-03 02:43:00,7.217,7.268,7.138,7.268,350000.0
2005-03-03 02:44:00,7.138,7.223,7.138,7.223,150000.0
2005-03-03 02:47:00,7.257,7.257,7.173,7.205,200000.0
2005-03-03 02:49:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 02:50:00,7.203,7.261,7.203,7.261,100000.0
2005-03-03 02:56:00,7.256,7.256,7.155,7.195,200000.0
2005-03-03 03:00:00,7.285,7.285,7.268,7.268,100000.0
2005-03-03 03:04:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 03:06:00,7.246,7.246,7.146,7.185,200000.0
2005-03-03 03:10:00,7.245,7.245,7.153,7.189,200000.0
2005-03-03 03:12:00,7.172,7.276,7.165,7.212,250000.0
2005-03-03 03:13:00,7.257,7.257,7.179,7.179,100000.0
2005-03-03 03:14:00,7.18,7.275,7.16,7.16,200000.0
2005-03-03 03:16:00,7.285,7.285,7.212,7.212,150000.0
2005-03-03 03:17:00,7.183,7.307,7.183,7.24,250000.0
2005-03-03 03:18:00,7.236,7.281,7.205,7.225,350000.0
2005-03-03 03:19:00,7.174,7.293,7.174,7.288,500000.0
2005-03-03 03:23:00,7.25,7.294,7.151,7.294,300000.0
2005-03-03 03:24:00,7.188,7.253,7.188,7.199,150000.0
2005-03-03 03:26:00,7.177,7.253,7.177,7.253,100000.0
2005-03-03 03:27:00,7.16,7.263,7.16,7.263,400000.0
2005-03-03 03:28:00,7.192,7.276,7.179,7.276,250000.0
2005-03-03 03:29:00,7.191,7.275,7.184,7.259,250000.0
2005-03-03 03:32:00,7.264,7.264,7.208,7.263,150000.0
2005-03-03 03:33:00,7.263,7.278,7.184,7.225,350000.0
2005-03-03 03:34:00,7.17,7.308,7.17,7.258,250000.0
2005-03-03 03:35:00,7.293,7.293,7.187,7.278,400000.0
2005-03-03 03:38:00,7.244,7.244,7.144,7.183,200000.0
2005-03-03 03:47:00,7.284,7.284,7.158,7.225,150000.0
2005-03-03 03:49:00,7.225,7.232,7.158,7.232,300000.0
2005-03-03 03:50:00,7.164,7.248,7.164,7.17,200000.0
2005-03-03 03:51:00,7.188,7.223,7.151,7.223,150000.0
2005-03-03 03:52:00,7.223,7.281,7.223,7.281,100000.0
2005-03-03 03:53:00,7.178,7.201,7.143,7.143,150000.0
2005-03-03 03:54:00,7.167,7.185,7.167,7.185,100000.0
2005-03-03 03:55:00,7.143,7.184,7.143,7.184,150000.0
2005-03-03 03:58:00,7.254,7.282,7.166,7.249,600000.0
2005-03-03 03:59:00,7.244,7.244,7.244,7.244,100000.0
2005-03-03 04:01:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 04:03:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 04:05:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 04:09:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 04:17:00,7.255,7.255,7.163,7.199,200000.0
2005-03-03 04:19:00,7.237,7.292,7.237,7.237,150000.0
2005-03-03 04:20:00,7.292,7.292,7.237,7.237,100000.0
2005-03-03 04:21:00,7.247,7.247,7.247,7.247,50000.0
2005-03-03 04:30:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 04:35:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 04:36:00,7.173,7.173,7.173,7.173,50000.0
2005-03-03 04:38:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 04:42:00,7.253,7.253,7.153,7.193,200000.0
2005-03-03 04:44:00,7.171,7.235,7.146,7.235,300000.0
2005-03-03 04:52:00,7.271,7.271,7.163,7.254,200000.0
2005-03-03 04:58:00,7.184,7.276,7.184,7.219,150000.0
2005-03-03 05:00:00,7.219,7.267,7.184,7.267,200000.0
2005-03-03 05:05:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 05:07:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 05:08:00,7.261,7.261,7.24,7.24,100000.0
2005-03-03 05:21:00,7.241,7.243,7.241,7.243,100000.0
2005-03-03 05:27:00,7.264,7.264,7.18,7.214,200000.0
2005-03-03 05:29:00,7.256,7.256,7.156,7.195,200000.0
2005-03-03 05:31:00,7.265,7.294,7.161,7.193,300000.0
2005-03-03 05:32:00,7.247,7.275,7.205,7.21,200000.0
2005-03-03 05:34:00,7.295,7.295,7.228,7.241,300000.0
2005-03-03 05:35:00,7.241,7.243,7.241,7.243,100000.0
2005-03-03 05:36:00,7.268,7.268,7.266,7.266,100000.0
2005-03-03 05:37:00,7.257,7.257,7.257,7.257,50000.0
2005-03-03 05:40:00,7.261,7.261,7.233,7.233,100000.0
2005-03-03 05:41:00,7.261,7.296,7.208,7.296,150000.0
2005-03-03 05:42:00,7.219,7.233,7.196,7.196,150000.0
2005-03-03 05:44:00,7.296,7.298,7.203,7.298,200000.0
2005-03-03 05:45:00,7.261,7.261,7.261,7.261,50000.0
2005-03-03 05:46:00,7.247,7.247,7.247,7.247,100000.0
2005-03-03 05:47:00,7.261,7.261,7.247,7.247,100000.0
2005-03-03 05:49:00,7.266,7.266,7.266,7.266,50000.0
2005-03-03 05:50:00,7.266,7.266,7.187,7.187,100000.0
2005-03-03 05:53:00,7.178,7.231,7.178,7.231,100000.0
2005-03-03 05:54:00,7.218,7.254,7.21,7.218,300000.0
2005-03-03 05:55:00,7.215,7.281,7.178,7.215,350000.0
2005-03-03 05:56:00,7.289,7.289,7.202,7.267,350000.0
2005-03-03 05:57:00,7.231,7.277,7.192,7.277,200000.0
2005-03-03 05:58:00,7.191,7.191,7.191,7.191,50000.0
2005-03-03 06:00:00,7.255,7.317,7.255,7.259,150000.0
2005-03-03 06:01:00,7.257,7.314,7.257,7.314,100000.0
2005-03-03 06:04:00,7.268,7.322,7.181,7.229,400000.0
2005-03-03 06:05:00,7.293,7.295,7.158,7.158,150000.0
2005-03-03 06:07:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:11:00,7.247,7.247,7.247,7.247,100000.0
2005-03-03 06:12:00,7.251,7.251,7.217,7.217,100000.0
2005-03-03 06:13:00,7.248,7.248,7.169,7.206,350000.0
2005-03-03 06:14:00,7.194,7.194,7.194,7.194,50000.0
2005-03-03 06:24:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:29:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:30:00,7.265,7.265,7.209,7.209,100000.0
2005-03-03 06:32:00,7.254,7.254,7.166,7.166,100000.0
2005-03-03 06:33:00,7.166,7.268,7.166,7.258,350000.0
2005-03-03 06:36:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:39:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:41:00,7.304,7.304,7.253,7.257,300000.0
2005-03-03 06:43:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:45:00,7.299,7.299,7.182,7.182,200000.0
2005-03-03 06:46:00,7.304,7.338,7.209,7.209,350000.0
2005-03-03 06:47:00,7.307,7.307,7.179,7.297,550000.0
2005-03-03 06:52:00,7.209,7.297,7.209,7.274,300000.0
2005-03-03 06:53:00,7.224,7.283,7.2,7.2,300000.0
2005-03-03 06:57:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 07:00:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 07:03:00,7.218,7.297,7.218,7.218,250000.0
2005-03-03 07:06:00,7.263,7.296,7.169,7.169,350000.0
2005-03-03 07:08:00,7.187,7.301,7.187,7.243,400000.0
2005-03-03 07:09:00,7.194,7.281,7.145,7.281,450000.0
2005-03-03 07:10:00,7.188,7.256,7.188,7.188,300000.0
2005-03-03 07:12:00,7.256,7.294,7.184,7.291,250000.0
2005-03-03 07:15:00,7.249,7.257,7.165,7.218,450000.0
2005-03-03 07:16:00,7.281,7.281,7.16,7.276,300000.0
2005-03-03 07:18:00,7.25,7.251,7.192,7.244,400000.0
2005-03-03 07:19:00,7.255,7.255,7.17,7.17,100000.0
2005-03-03 07:21:00,7.234,7.259,7.234,7.259,100000.0
2005-03-03 07:25:00,7.288,7.288,7.235,7.268,200000.0
2005-03-03 07:26:00,7.204,7.204,7.204,7.204,50000.0
2005-03-03 07:30:00,7.248,7.248,7.248,7.248,50000.0
2005-03-03 07:31:00,7.246,7.254,7.246,7.254,100000.0
2005-03-03 07:34:00,7.288,7.294,7.196,7.262,350000.0
2005-03-03 07:41:00,7.276,7.276,7.155,7.155,250000.0
2005-03-03 07:46:00,7.249,7.249,7.248,7.248,100000.0
2005-03-03 07:48:00,7.243,7.25,7.171,7.248,200000.0
2005-03-03 07:51:00,7.211,7.342,7.211,7.301,600000.0
2005-03-03 07:52:00,7.185,7.282,7.164,7.282,150000.0
2005-03-03 07:54:00,7.208,7.208,7.198,7.198,150000.0
2005-03-03 07:55:00,7.246,7.246,7.204,7.204,100000.0
2005-03-03 08:00:00,7.256,7.279,7.256,7.279,100000.0
2005-03-03 08:02:00,7.172,7.287,7.158,7.209,750000.0
2005-03-03 08:04:00,7.181,7.264,7.143,7.143,300000.0
2005-03-03 08:07:00,7.273,7.273,7.156,7.268,500000.0
2005-03-03 08:08:00,7.216,7.311,7.179,7.179,650000.0
2005-03-03 08:09:00,7.196,7.253,7.151,7.188,500000.0
2005-03-03 08:10:00,7.271,7.271,7.179,7.179,250000.0
2005-03-03 08:11:00,7.256,7.258,7.156,7.247,300000.0
2005-03-03 08:12:00,7.21,7.3,7.174,7.196,250000.0
2005-03-03 08:13:00,7.256,7.256,7.124,7.164,400000.0
2005-03-03 08:14:00,7.176,7.296,7.176,7.183,400000.0
2005-03-03 08:19:00,7.187,7.263,7.187,7.218,250000.0
2005-03-03 08:20:00,7.302,7.302,7.167,7.253,550000.0
2005-03-03 08:26:00,7.283,7.287,7.181,7.287,500000.0
2005-03-03 08:27:00,7.228,7.266,7.221,7.266,250000.0
2005-03-03 08:28:00,7.274,7.315,7.204,7.281,450000.0
2005-03-03 08:29:00,7.184,7.269,7.161,7.263,400000.0
2005-03-03 08:30:00,7.269,7.286,7.198,7.249,400000.0
2005-03-03 08:33:00,7.253,7.305,7.165,7.26,400000.0
2005-03-03 08:35:00,7.182,7.261,7.182,7.261,100000.0
2005-03-03 08:36:00,7.258,7.276,7.163,7.199,500000.0
2005-03-03 08:42:00,7.304,7.304,7.191,7.261,450000.0
2005-03-03 08:46:00,7.28,7.303,7.177,7.268,500000.0
2005-03-03 08:47:00,7.275,7.275,7.138,7.208,550000.0
2005-03-03 08:51:00,7.265,7.314,7.199,7.243,350000.0
2005-03-03 08:52:00,7.186,7.276,7.178,7.263,450000.0
2005-03-03 08:53:00,7.273,7.289,7.204,7.268,400000.0
2005-03-03 08:54:00,7.302,7.32,7.226,7.226,350000.0
2005-03-03 08:56:00,7.218,7.303,7.184,7.257,550000.0
2005-03-03 08:58:00,7.295,7.295,7.172,7.231,200000.0
2005-03-03 09:00:00,7.228,7.32,7.184,7.184,550000.0
2005-03-03 09:01:00,7.168,7.168,7.168,7.168,50000.0
2005-03-03 09:04:00,7.251,7.292,7.153,7.289,400000.0
2005-03-03 09:05:00,7.223,7.261,7.151,7.259,400000.0
2005-03-03 09:07:00,7.259,7.269,7.151,7.269,400000.0
2005-03-03 09:08:00,7.29,7.29,7.229,7.229,100000.0
2005-03-03 09:12:00,7.263,7.293,7.159,7.182,550000.0
2005-03-03 09:18:00,7.258,7.294,7.181,7.251,400000.0
2005-03-03 09:20:00,7.213,7.294,7.181,7.181,450000.0
2005-03-03 09:22:00,7.245,7.28,7.188,7.28,250000.0
2005-03-03 09:25:00,7.291,7.294,7.19,7.211,350000.0
2005-03-03 09:28:00,7.199,7.256,7.168,7.252,350000.0
2005-03-03 09:29:00,7.174,7.294,7.174,7.271,300000.0
2005-03-03 09:30:00,7.179,7.278,7.115,7.278,400000.0
2005-03-03 09:31:00,7.259,7.259,7.164,7.231,400000.0
2005-03-03 09:33:00,7.256,7.294,7.153,7.294,450000.0
2005-03-03 09:34:00,7.25,7.285,7.156,7.259,300000.0
2005-03-03 09:35:00,7.186,7.297,7.186,7.297,350000.0
2005-03-03 09:36:00,7.225,7.29,7.147,7.154,500000.0
2005-03-03 09:38:00,7.226,7.319,7.176,7.28,450000.0
2005-03-03 09:39:00,7.295,7.302,7.165,7.287,500000.0
2005-03-03 09:40:00,7.184,7.297,7.154,7.154,550000.0
2005-03-03 09:41:00,7.227,7.276,7.166,7.166,350000.0
2005-03-03 09:42:00,7.248,7.266,7.171,7.188,400000.0
2005-03-03 09:43:00,7.281,7.283,7.189,7.263,200000.0
2005-03-03 09:44:00,7.197,7.301,7.176,7.214,350000.0
2005-03-03 09:49:00,7.223,7.278,7.148,7.194,350000.0
2005-03-03 09:50:00,7.19,7.279,7.149,7.154,500000.0
2005-03-03 09:51:00,7.257,7.257,7.169,7.189,350000.0
2005-03-03 09:52:00,7.279,7.279,7.143,7.235,400000.0
2005-03-03 09:53:00,7.14,7.248,7.14,7.147,400000.0
2005-03-03 09:54:00,7.26,7.26,7.123,7.232,350000.0
2005-03-03 09:55:00,7.231,7.274,7.156,7.178,400000.0
2005-03-03 09:56:00,7.174,7.273,7.148,7.267,400000.0
2005-03-03 09:57:00,7.174,7.245,7.123,7.236,500000.0
2005-03-03 10:03:00,7.229,7.262,7.153,7.173,400000.0
2005-03-03 10:06:00,7.215,7.282,7.16,7.282,450000.0
2005-03-03 10:09:00,7.271,7.273,7.131,7.266,450000.0
2005-03-03 10:10:00,7.256,7.269,7.152,7.266,550000.0
2005-03-03 10:11:00,7.294,7.327,7.169,7.169,500000.0
2005-03-03 10:16:00,7.143,7.282,7.143,7.243,400000.0
2005-03-03 10:17:00,7.211,7.243,7.148,7.161,400000.0
2005-03-03 10:18:00,7.141,7.31,7.141,7.29,450000.0
2005-03-03 10:19:00,7.189,7.284,7.151,7.224,400000.0
2005-03-03 10:21:00,7.233,7.279,7.219,7.261,400000.0
2005-03-03 10:27:00,7.251,7.269,7.173,7.269,450000.0
2005-03-03 10:28:00,7.292,7.292,7.19,7.209,350000.0
2005-03-03 10:29:00,7.279,7.279,7.1,7.204,900000.0
2005-03-03 10:30:00,7.158,7.215,7.099,7.142,400000.0
2005-03-03 10:32:00,7.173,7.22,7.094,7.22,700000.0
2005-03-03 10:33:00,7.232,7.256,7.143,7.25,400000.0
2005-03-03 10:35:00,7.131,7.244,7.128,7.178,400000.0
2005-03-03 10:36:00,7.172,7.279,7.146,7.176,500000.0
2005-03-03 10:38:00,7.116,7.261,7.116,7.243,400000.0
2005-03-03 10:40:00,7.248,7.26,7.147,7.249,550000.0
2005-03-03 10:41:00,7.233,7.239,7.136,7.137,350000.0
2005-03-03 10:42:00,7.232,7.281,7.144,7.234,750000.0
2005-03-03 10:44:00,7.225,7.272,7.137,7.239,900000.0
2005-03-03 10:47:00,7.237,7.273,7.139,7.139,350000.0
2005-03-03 10:48:00,7.171,7.266,7.124,7.266,450000.0
2005-03-03 10:55:00,7.228,7.267,7.134,7.213,800000.0
2005-03-03 10:56:00,7.191,7.253,7.104,7.253,400000.0
2005-03-03 11:08:00,7.155,7.265,7.123,7.265,350000.0
2005-03-03 11:09:00,7.253,7.253,7.124,7.194,500000.0
2005-03-03 11:12:00,7.203,7.237,7.124,7.193,550000.0
2005-03-03 11:14:00,7.113,7.218,7.06,7.218,400000.0
2005-03-03 11:16:00,7.178,7.249,7.178,7.229,500000.0
2005-03-03 11:20:00,7.207,7.263,7.146,7.178,400000.0
2005-03-03 11:21:00,7.257,7.257,7.121,7.224,450000.0
2005-03-03 11:25:00,7.151,7.254,7.149,7.151,550000.0
2005-03-03 11:26:00,7.238,7.258,7.146,7.258,400000.0
2005-03-03 11:27:00,7.151,7.26,7.151,7.26,500000.0
2005-03-03 11:28:00,7.157,7.26,7.13,7.213,350000.0
2005-03-03 11:31:00,7.224,7.267,7.157,7.218,350000.0
2005-03-03 11:33:00,7.123,7.246,7.123,7.199,350000.0
2005-03-03 11:37:00,7.156,7.253,7.108,7.217,400000.0
2005-03-03 11:40:00,7.17,7.251,7.142,7.2,400000.0
2005-03-03 11:43:00,7.249,7.249,7.141,7.231,350000.0
2005-03-03 11:47:00,7.165,7.223,7.08,7.196,500000.0
2005-03-03 11:48:00,7.207,7.24,7.149,7.226,400000.0
2005-03-03 11:53:00,7.113,7.203,7.113,7.159,400000.0
2005-03-03 11:56:00,7.206,7.285,7.206,7.211,350000.0
2005-03-03 11:57:00,7.275,7.284,7.174,7.249,450000.0
2005-03-03 12:17:00,7.242,7.273,7.231,7.262,400000.0
2005-03-03 12:18:00,7.218,7.218,7.093,7.115,450000.0
2005-03-03 12:19:00,7.17,7.29,7.132,7.15,450000.0
2005-03-03 12:24:00,7.269,7.269,7.181,7.256,600000.0
2005-03-03 12:27:00,7.258,7.291,7.176,7.265,550000.0
2005-03-03 12:29:00,7.261,7.294,7.148,7.158,500000.0
2005-03-03 12:32:00,7.15,7.286,7.15,7.176,300000.0
2005-03-03 12:33:00,7.291,7.293,7.168,7.168,250000.0
2005-03-03 12:34:00,7.158,7.27,7.15,7.15,450000.0
2005-03-03 12:36:00,7.288,7.288,7.151,7.244,350000.0
2005-03-03 12:37:00,7.274,7.274,7.17,7.179,500000.0
2005-03-03 12:38:00,7.248,7.278,7.147,7.215,450000.0
2005-03-03 12:45:00,7.201,7.279,7.146,7.198,400000.0
2005-03-03 12:47:00,7.196,7.286,7.145,7.205,350000.0
2005-03-03 12:51:00,7.192,7.337,7.192,7.28,500000.0
2005-03-03 12:52:00,7.172,7.246,7.142,7.238,500000.0
2005-03-03 12:53:00,7.169,7.285,7.169,7.249,500000.0
2005-03-03 12:57:00,7.228,7.274,7.141,7.141,400000.0
2005-03-03 12:58:00,7.183,7.272,7.138,7.157,400000.0
2005-03-03 13:00:00,7.24,7.256,7.134,7.184,500000.0
2005-03-03 13:05:00,7.118,7.233,7.118,7.233,400000.0
2005-03-03 13:09:00,7.282,7.282,7.167,7.169,450000.0
2005-03-03 13:13:00,7.269,7.269,7.128,7.233,450000.0
2005-03-03 13:14:00,7.157,7.298,7.157,7.263,350000.0
2005-03-03 13:15:00,7.18,7.264,7.12,7.218,400000.0
2005-03-03 13:20:00,7.153,7.232,7.118,7.186,500000.0
2005-03-03 13:25:00,7.253,7.268,7.192,7.268,350000.0
2005-03-03 13:27:00,7.18,7.275,7.18,7.219,500000.0
2005-03-03 13:28:00,7.214,7.274,7.143,7.173,400000.0
2005-03-03 13:32:00,7.178,7.263,7.128,7.128,500000.0
2005-03-03 13:33:00,7.166,7.232,7.133,7.171,350000.0
2005-03-03 13:35:00,7.206,7.262,7.146,7.146,400000.0
2005-03-03 13:36:00,7.186,7.263,7.129,7.221,450000.0
2005-03-03 13:38:00,7.191,7.262,7.152,7.253,400000.0
2005-03-03 14:00:00,7.203,7.234,7.122,7.17,350000.0
2005-03-03 14:01:00,7.187,7.247,7.114,7.247,400000.0
2005-03-03 14:02:00,7.267,7.28,7.166,7.227,350000.0
2005-03-03 14:03:00,7.241,7.243,7.169,7.238,350000.0
2005-03-03 14:04:00,7.161,7.271,7.161,7.271,350000.0
2005-03-03 14:05:00,7.183,7.183,7.183,7.183,50000.0
2005-03-03 14:07:00,7.231,7.277,7.142,7.246,400000.0
2005-03-03 14:08:00,7.225,7.284,7.177,7.239,400000.0
2005-03-03 14:09:00,7.151,7.327,7.147,7.217,550000.0
2005-03-03 14:10:00,7.177,7.312,7.177,7.244,350000.0
2005-03-03 14:11:00,7.266,7.304,7.243,7.304,400000.0
2005-03-03 14:12:00,7.305,7.313,7.272,7.312,450000.0
2005-03-03 14:15:00,7.166,7.338,7.166,7.223,500000.0
2005-03-03 14:16:00,7.196,7.304,7.173,7.254,450000.0
2005-03-03 14:17:00,7.27,7.305,7.207,7.234,450000.0
2005-03-03 14:19:00,7.282,7.314,7.175,7.287,500000.0
2005-03-03 14:20:00,7.187,7.285,7.187,7.198,350000.0
2005-03-03 14:21:00,7.206,7.33,7.168,7.21,450000.0
2005-03-03 14:22:00,7.241,7.26,7.127,7.26,450000.0
2005-03-03 14:23:00,7.192,7.279,7.184,7.189,400000.0
2005-03-03 14:24:00,7.254,7.267,7.182,7.262,400000.0
2005-03-03 14:26:00,7.21,7.294,7.169,7.215,350000.0
2005-03-03 14:27:00,7.224,7.288,7.132,7.288,400000.0
2005-03-03 14:28:00,7.261,7.261,7.165,7.215,400000.0
2005-03-03 14:29:00,7.22,7.275,7.144,7.239,350000.0
2005-03-03 14:31:00,7.193,7.264,7.161,7.261,400000.0
2005-03-03 14:32:00,7.253,7.253,7.158,7.199,500000.0
2005-03-03 14:35:00,7.252,7.268,7.198,7.198,350000.0
2005-03-03 14:37:00,7.17,7.273,7.109,7.273,550000.0
2005-03-03 14:41:00,7.182,7.288,7.182,7.253,550000.0
2005-03-03 14:43:00,7.256,7.287,7.153,7.287,500000.0
2005-03-03 14:48:00,7.256,7.293,7.196,7.27,400000.0
2005-03-03 14:49:00,7.292,7.294,7.159,7.159,500000.0
2005-03-03 14:52:00,7.277,7.277,7.149,7.19,450000.0
2005-03-03 14:54:00,7.105,7.236,7.105,7.18,550000.0
2005-03-03 14:55:00,7.226,7.23,7.124,7.137,450000.0
2005-03-03 14:56:00,7.248,7.278,7.148,7.26,550000.0
2005-03-03 14:57:00,7.277,7.278,7.174,7.254,450000.0
2005-03-03 15:01:00,7.218,7.258,7.141,7.224,450000.0
2005-03-03 15:15:00,7.137,7.272,7.137,7.206,400000.0
2005-03-03 15:19:00,7.199,7.248,7.166,7.213,450000.0
2005-03-03 15:20:00,7.161,7.242,7.12,7.242,400000.0
2005-03-03 15:21:00,7.236,7.273,7.17,7.273,250000.0
2005-03-03 15:22:00,7.223,7.252,7.179,7.238,450000.0
2005-03-03 15:23:00,7.19,7.278,7.19,7.253,400000.0
2005-03-03 15:24:00,7.256,7.281,7.178,7.259,350000.0
2005-03-03 15:25:00,7.257,7.257,7.143,7.206,350000.0
2005-03-03 15:26:00,7.112,7.221,7.112,7.126,550000.0
2005-03-03 15:27:00,7.133,7.232,7.121,7.15,350000.0
2005-03-03 15:28:00,7.137,7.259,7.137,7.184,350000.0
2005-03-03 15:29:00,7.125,7.213,7.097,7.149,500000.0
2005-03-03 15:30:00,7.131,7.178,7.076,7.178,450000.0
2005-03-03 15:31:00,7.131,7.221,7.078,7.1,500000.0
2005-03-03 15:32:00,7.114,7.178,7.064,7.178,450000.0
2005-03-03 15:33:00,7.174,7.192,7.089,7.161,400000.0
2005-03-03 15:34:00,7.061,7.23,7.061,7.078,400000.0
2005-03-03 15:35:00,7.142,7.21,7.117,7.14,400000.0
2005-03-03 15:36:00,7.146,7.198,7.067,7.198,550000.0
2005-03-03 15:37:00,7.124,7.25,7.11,7.18,400000.0
2005-03-03 15:38:00,7.127,7.208,7.124,7.124,450000.0
2005-03-03 15:39:00,7.185,7.218,7.14,7.218,200000.0
2005-03-03 15:40:00,7.12,7.223,7.105,7.105,450000.0
2005-03-03 15:41:00,7.089,7.22,7.089,7.18,400000.0
2005-03-03 15:42:00,7.178,7.178,7.056,7.086,350000.0
2005-03-03 15:43:00,7.112,7.165,7.054,7.067,450000.0
2005-03-03 15:44:00,7.19,7.214,7.113,7.198,350000.0
2005-03-03 15:45:00,7.206,7.206,7.103,7.196,450000.0
2005-03-03 15:46:00,7.099,7.195,7.072,7.091,400000.0
2005-03-03 15:47:00,7.163,7.183,7.048,7.061,550000.0
2005-03-03 15:48:00,7.096,7.165,7.066,7.08,350000.0
2005-03-03 15:49:00,7.154,7.206,7.14,7.206,350000.0
2005-03-03 15:50:00,7.088,7.184,7.053,7.184,550000.0
2005-03-03 15:51:00,7.166,7.174,7.047,7.071,350000.0
2005-03-03 15:52:00,7.068,7.162,7.043,7.043,350000.0
2005-03-03 15:53:00,7.175,7.21,7.099,7.16,500000.0
2005-03-03 15:54:00,7.175,7.194,7.131,7.194,450000.0
2005-03-03 15:55:00,7.053,7.171,7.043,7.168,500000.0
2005-03-03 15:56:00,7.028,7.181,7.028,7.125,450000.0
2005-03-03 15:57:00,7.12,7.164,7.091,7.124,450000.0
2005-03-03 15:58:00,7.082,7.192,7.038,7.192,500000.0
2005-03-03 15:59:00,7.205,7.207,7.108,7.125,450000.0
2005-03-03 16:00:00,7.173,7.222,7.064,7.173,500000.0
2005-03-03 16:01:00,7.175,7.175,7.036,7.047,400000.0
2005-03-03 16:02:00,7.089,7.218,7.087,7.163,550000.0
2005-03-03 16:03:00,7.208,7.211,7.093,7.132,450000.0
2005-03-03 16:04:00,7.073,7.203,7.071,7.168,550000.0
2005-03-03 16:05:00,7.147,7.147,7.147,7.147,50000.0
2005-03-03 16:06:00,7.11,7.22,7.073,7.184,350000.0
2005-03-03 16:07:00,7.104,7.217,7.094,7.094,500000.0
2005-03-03 16:08:00,7.067,7.188,7.067,7.108,550000.0
2005-03-03 16:09:00,7.072,7.189,7.063,7.189,350000.0
2005-03-03 16:10:00,7.17,7.2,7.096,7.183,500000.0
2005-03-03 16:11:00,7.073,7.196,7.055,7.055,500000.0
2005-03-03 16:12:00,7.111,7.164,7.078,7.12,350000.0
2005-03-03 16:13:00,7.121,7.205,7.1,7.205,450000.0
2005-03-03 16:14:00,7.205,7.205,7.07,7.115,500000.0
2005-03-03 16:15:00,7.184,7.191,7.053,7.053,350000.0
2005-03-03 16:16:00,7.125,7.192,7.075,7.163,550000.0
2005-03-03 16:17:00,7.156,7.156,7.049,7.049,350000.0
2005-03-03 16:18:00,7.19,7.203,7.081,7.172,400000.0
2005-03-03 16:19:00,7.085,7.172,7.085,7.165,350000.0
2005-03-03 16:20:00,7.205,7.232,7.109,7.109,550000.0
2005-03-03 16:21:00,7.105,7.181,7.049,7.161,500000.0
2005-03-03 16:22:00,7.175,7.177,7.076,7.139,450000.0
2005-03-03 16:23:00,7.133,7.257,7.124,7.124,400000.0
2005-03-03 16:24:00,7.184,7.219,7.087,7.219,550000.0
2005-03-03 16:25:00,7.195,7.223,7.146,7.22,350000.0
2005-03-03 16:26:00,7.157,7.157,7.02,7.051,550000.0
2005-03-03 16:27:00,7.166,7.201,7.094,7.094,250000.0
2005-03-03 16:28:00,7.185,7.22,7.133,7.22,400000.0
2005-03-03 16:29:00,7.169,7.186,7.065,7.186,350000.0
2005-03-03 16:30:00,7.079,7.166,7.035,7.155,550000.0
2005-03-03 16:31:00,7.115,7.218,7.069,7.13,400000.0
2005-03-03 16:32:00,7.159,7.204,7.067,7.204,400000.0
2005-03-03 16:33:00,7.105,7.206,7.1,7.124,350000.0
2005-03-03 16:34:00,7.155,7.205,7.103,7.205,350000.0
2005-03-03 16:35:00,7.129,7.24,7.085,7.144,500000.0
2005-03-03 16:36:00,7.226,7.226,7.11,7.143,500000.0
2005-03-03 16:37:00,7.227,7.227,7.117,7.133,500000.0
2005-03-03 16:38:00,7.052,7.233,7.052,7.095,450000.0
2005-03-03 16:39:00,7.141,7.217,7.118,7.217,500000.0
2005-03-03 16:40:00,7.167,7.261,7.109,7.233,400000.0
2005-03-03 16:41:00,7.121,7.222,7.121,7.137,350000.0
2005-03-03 16:42:00,7.158,7.288,7.158,7.25,500000.0
2005-03-03 16:43:00,7.09,7.21,7.09,7.161,350000.0
2005-03-03 16:44:00,7.236,7.247,7.109,7.109,400000.0
2005-03-03 16:45:00,7.108,7.204,7.108,7.16,400000.0
2005-03-03 16:46:00,7.147,7.2,7.138,7.2,350000.0
2005-03-03 16:47:00,7.102,7.209,7.061,7.115,600000.0
2005-03-03 16:48:00,7.202,7.233,7.13,7.186,500000.0
2005-03-03 16:49:00,7.211,7.252,7.115,7.115,450000.0
2005-03-03 16:50:00,7.089,7.202,7.081,7.085,300000.0
2005-03-03 16:51:00,7.227,7.227,7.106,7.106,400000.0
2005-03-03 16:52:00,7.12,7.225,7.08,7.225,450000.0
2005-03-03 16:53:00,7.149,7.239,7.118,7.158,350000.0
2005-03-03 16:54:00,7.156,7.241,7.127,7.127,450000.0
2005-03-03 16:55:00,7.204,7.206,7.078,7.144,550000.0
2005-03-03 16:56:00,7.147,7.239,7.119,7.127,400000.0
2005-03-03 16:58:00,7.142,7.236,7.135,7.192,500000.0
2005-03-03 16:59:00,7.14,7.232,7.128,7.135,400000.0
2005-03-03 17:00:00,7.213,7.213,7.08,7.081,350000.0
2005-03-03 17:01:00,7.141,7.234,7.093,7.145,500000.0
2005-03-03 17:02:00,7.148,7.228,7.138,7.178,400000.0
2005-03-03 17:03:00,7.154,7.213,7.115,7.175,500000.0
2005-03-03 17:04:00,7.131,7.221,7.093,7.155,350000.0
2005-03-03 17:05:00,7.202,7.202,7.049,7.159,400000.0
2005-03-03 17:06:00,7.211,7.211,7.023,7.145,350000.0
2005-03-03 17:07:00,7.176,7.209,7.094,7.147,500000.0
2005-03-03 17:08:00,7.072,7.219,7.072,7.138,500000.0
2005-03-03 17:09:00,7.168,7.201,7.069,7.119,300000.0
2005-03-03 17:10:00,7.178,7.214,7.112,7.178,350000.0
2005-03-03 17:11:00,7.226,7.253,7.116,7.117,400000.0
2005-03-03 17:13:00,7.137,7.25,7.13,7.226,450000.0
2005-03-03 17:14:00,7.134,7.188,7.061,7.188,550000.0
2005-03-03 17:15:00,7.108,7.211,7.084,7.153,350000.0
2005-03-03 17:17:00,7.139,7.181,7.134,7.181,150000.0
2005-03-03 17:18:00,7.144,7.197,7.091,7.197,350000.0
2005-03-03 17:19:00,7.098,7.221,7.098,7.188,450000.0
2005-03-03 17:20:00,7.166,7.231,7.098,7.113,350000.0
2005-03-03 17:21:00,7.173,7.173,7.069,7.106,250000.0
2005-03-03 17:22:00,7.082,7.164,7.082,7.164,150000.0
2005-03-03 17:23:00,7.116,7.209,7.086,7.174,550000.0
2005-03-03 17:24:00,7.18,7.187,7.092,7.106,350000.0
2005-03-03 17:27:00,7.181,7.208,7.097,7.178,400000.0
2005-03-03 17:28:00,7.123,7.182,7.049,7.06,550000.0
2005-03-03 17:29:00,7.109,7.229,7.109,7.208,500000.0
2005-03-03 17:30:00,7.069,7.203,7.069,7.195,450000.0
2005-03-03 17:31:00,7.143,7.2,7.083,7.161,600000.0
2005-03-03 17:32:00,7.096,7.187,7.08,7.155,400000.0
2005-03-03 17:33:00,7.153,7.186,7.072,7.186,400000.0
2005-03-03 17:34:00,7.179,7.21,7.069,7.21,450000.0
2005-03-03 17:35:00,7.17,7.238,7.116,7.172,500000.0
2005-03-03 17:36:00,7.188,7.228,7.093,7.217,450000.0
2005-03-03 17:37:00,7.21,7.21,7.067,7.162,550000.0
2005-03-03 17:38:00,7.139,7.203,7.107,7.139,400000.0
2005-03-03 17:39:00,7.186,7.191,7.093,7.112,350000.0
2005-03-03 17:40:00,7.112,7.215,7.112,7.203,500000.0
2005-03-03 17:41:00,7.092,7.221,7.092,7.176,400000.0
2005-03-03 17:42:00,7.07,7.193,7.059,7.166,500000.0
2005-03-03 17:43:00,7.218,7.218,7.061,7.1,400000.0
2005-03-03 17:44:00,7.191,7.218,7.103,7.187,450000.0
2005-03-03 17:45:00,7.143,7.268,7.143,7.161,550000.0
2005-03-03 17:46:00,7.164,7.187,7.083,7.13,400000.0
2005-03-03 17:47:00,7.202,7.233,7.121,7.172,400000.0
2005-03-03 17:48:00,7.226,7.241,7.132,7.241,400000.0
2005-03-03 17:49:00,7.2,7.251,7.161,7.213,350000.0
2005-03-03 17:50:00,7.205,7.209,7.109,7.109,550000.0
2005-03-03 17:51:00,7.151,7.206,7.08,7.14,550000.0
2005-03-03 17:52:00,7.197,7.206,7.068,7.09,350000.0
2005-03-03 17:53:00,7.185,7.233,7.149,7.149,500000.0
2005-03-03 17:54:00,7.155,7.239,7.109,7.239,350000.0
2005-03-03 17:55:00,7.14,7.238,7.133,7.203,350000.0
2005-03-03 17:56:00,7.113,7.238,7.113,7.157,400000.0
2005-03-03 17:57:00,7.208,7.213,7.132,7.186,400000.0
2005-03-03 17:58:00,7.198,7.199,7.116,7.162,450000.0
2005-03-03 17:59:00,7.103,7.222,7.099,7.222,350000.0
2005-03-03 18:00:00,7.125,7.244,7.125,7.206,350000.0
2005-03-03 18:01:00,7.173,7.217,7.084,7.15,450000.0
2005-03-03 18:02:00,7.122,7.22,7.122,7.197,500000.0
2005-03-03 18:03:00,7.162,7.187,7.127,7.168,350000.0
2005-03-03 18:04:00,7.208,7.208,7.057,7.124,400000.0
2005-03-03 18:05:00,7.119,7.218,7.048,7.218,550000.0
2005-03-03 18:06:00,7.172,7.224,7.089,7.089,450000.0
2005-03-03 18:07:00,7.216,7.216,7.074,7.193,400000.0
2005-03-03 18:08:00,7.203,7.203,7.102,7.125,500000.0
2005-03-03 18:09:00,7.134,7.204,7.134,7.204,100000.0
2005-03-03 18:10:00,7.169,7.169,7.092,7.134,400000.0
2005-03-03 18:11:00,7.086,7.199,7.047,7.178,450000.0
2005-03-03 18:12:00,7.121,7.186,7.121,7.186,200000.0
2005-03-03 18:13:00,7.146,7.228,7.142,7.222,300000.0
2005-03-03 18:14:00,7.094,7.192,7.094,7.174,400000.0
2005-03-03 18:15:00,7.16,7.16,7.112,7.112,100000.0
2005-03-03 18:16:00,7.078,7.19,7.06,7.067,400000.0
2005-03-03 18:17:00,7.196,7.201,7.089,7.166,450000.0
2005-03-03 18:18:00,7.135,7.193,7.058,7.058,500000.0
2005-03-03 18:19:00,7.163,7.166,7.11,7.164,200000.0
2005-03-03 18:20:00,7.085,7.17,7.036,7.155,400000.0
2005-03-03 18:22:00,7.092,7.184,7.092,7.116,400000.0
2005-03-03 18:23:00,7.209,7.234,7.13,7.2,400000.0
2005-03-03 18:24:00,7.186,7.193,7.092,7.188,400000.0
2005-03-03 18:25:00,7.113,7.209,7.076,7.103,500000.0
2005-03-03 18:27:00,7.164,7.164,7.082,7.082,150000.0
2005-03-03 18:28:00,7.162,7.162,7.041,7.16,350000.0
2005-03-03 18:29:00,7.126,7.192,7.111,7.192,350000.0
2005-03-03 18:30:00,7.153,7.187,7.04,7.116,450000.0
2005-03-03 18:31:00,7.144,7.17,7.072,7.15,350000.0
2005-03-03 18:32:00,7.095,7.145,7.018,7.094,450000.0
2005-03-03 18:33:00,7.132,7.136,7.042,7.051,300000.0
2005-03-03 18:34:00,7.138,7.174,7.065,7.171,400000.0
2005-03-03 18:35:00,7.093,7.168,7.093,7.108,350000.0
2005-03-03 18:36:00,7.101,7.199,7.058,7.141,550000.0
2005-03-03 18:37:00,7.092,7.18,7.07,7.146,500000.0
2005-03-03 18:38:00,7.16,7.161,7.034,7.12,450000.0
2005-03-03 18:39:00,7.192,7.216,7.112,7.174,400000.0
2005-03-03 18:40:00,7.174,7.196,7.076,7.124,250000.0
2005-03-03 18:41:00,7.093,7.154,7.069,7.14,500000.0
2005-03-03 18:42:00,7.128,7.188,7.072,7.107,550000.0
2005-03-03 18:43:00,7.152,7.187,7.064,7.187,400000.0
2005-03-03 18:44:00,7.147,7.152,7.043,7.107,500000.0
2005-03-03 18:45:00,7.077,7.199,7.077,7.16,350000.0
2005-03-03 18:46:00,7.074,7.187,7.056,7.187,350000.0
2005-03-03 18:47:00,7.039,7.149,7.039,7.148,400000.0
2005-03-03 18:49:00,7.165,7.165,7.073,7.109,200000.0
2005-03-03 18:51:00,7.136,7.149,7.054,7.085,450000.0
2005-03-03 18:52:00,7.145,7.213,7.084,7.191,550000.0
2005-03-03 18:54:00,7.037,7.168,7.037,7.121,300000.0
2005-03-03 18:55:00,7.083,7.188,7.059,7.136,350000.0
2005-03-03 18:56:00,7.191,7.191,7.191,7.191,50000.0
2005-03-03 18:57:00,7.159,7.159,7.024,7.144,450000.0
2005-03-03 18:58:00,7.18,7.188,7.107,7.161,350000.0
2005-03-03 18:59:00,7.106,7.162,7.106,7.136,450000.0
2005-03-03 19:00:00,7.105,7.188,7.042,7.188,350000.0
2005-03-03 19:01:00,7.119,7.188,7.094,7.15,500000.0
2005-03-03 19:02:00,7.1,7.157,7.045,7.151,400000.0
2005-03-03 19:03:00,7.154,7.154,7.068,7.071,350000.0
2005-03-03 19:04:00,7.059,7.144,7.059,7.144,100000.0
2005-03-03 19:05:00,7.133,7.167,7.097,7.167,350000.0
2005-03-03 19:06:00,7.153,7.19,7.052,7.19,400000.0
2005-03-03 19:07:00,7.137,7.152,7.049,7.112,400000.0
2005-03-03 19:08:00,7.123,7.225,7.121,7.121,350000.0
2005-03-03 19:09:00,7.088,7.214,7.079,7.151,500000.0
2005-03-03 19:10:00,7.121,7.121,7.115,7.115,100000.0
2005-03-03 19:11:00,7.14,7.178,7.09,7.09,200000.0
2005-03-03 19:12:00,7.115,7.205,7.115,7.173,350000.0
2005-03-03 19:13:00,7.123,7.205,7.065,7.065,350000.0
2005-03-03 19:14:00,7.078,7.176,7.067,7.175,400000.0
2005-03-03 19:15:00,7.118,7.204,7.118,7.204,500000.0
2005-03-03 19:16:00,7.201,7.201,7.138,7.166,350000.0
2005-03-03 19:18:00,7.078,7.201,7.078,7.157,350000.0
2005-03-03 19:19:00,7.164,7.187,7.046,7.187,400000.0
2005-03-03 19:20:00,7.134,7.198,7.134,7.198,100000.0
2005-03-03 19:21:00,7.189,7.189,7.123,7.174,250000.0
2005-03-03 19:22:00,7.177,7.245,7.088,7.118,400000.0
2005-03-03 19:23:00,7.186,7.186,7.074,7.074,350000.0
2005-03-03 19:24:00,7.145,7.234,7.145,7.197,200000.0
2005-03-03 19:25:00,7.126,7.126,7.126,7.126,50000.0
2005-03-03 19:26:00,7.174,7.174,7.174,7.174,50000.0
2005-03-03 19:27:00,7.083,7.197,7.083,7.197,150000.0
2005-03-03 19:28:00,7.097,7.2,7.076,7.193,400000.0
2005-03-03 19:29:00,7.131,7.131,7.131,7.131,50000.0
2005-03-03 19:31:00,7.125,7.214,7.078,7.132,450000.0
2005-03-03 19:32:00,7.132,7.214,7.114,7.133,450000.0
2005-03-03 19:33:00,7.156,7.202,7.146,7.176,250000.0
2005-03-03 19:34:00,7.101,7.141,7.093,7.141,150000.0
2005-03-03 19:35:00,7.169,7.169,7.169,7.169,50000.0
2005-03-03 19:36:00,7.149,7.194,7.086,7.194,400000.0
2005-03-03 19:37:00,7.177,7.197,7.116,7.197,250000.0
2005-03-03 19:38:00,7.222,7.222,7.197,7.197,100000.0
2005-03-03 19:39:00,7.197,7.197,7.119,7.119,150000.0
2005-03-03 19:40:00,7.151,7.231,7.128,7.128,300000.0
2005-03-03 19:41:00,7.174,7.236,7.096,7.236,200000.0
2005-03-03 19:42:00,7.157,7.209,7.13,7.13,150000.0
2005-03-03 19:43:00,7.181,7.196,7.097,7.18,250000.0
2005-03-03 19:44:00,7.144,7.216,7.14,7.216,150000.0
2005-03-03 19:45:00,7.225,7.239,7.145,7.145,400000.0
2005-03-03 19:46:00,7.217,7.217,7.121,7.121,150000.0
2005-03-03 19:47:00,7.118,7.122,7.118,7.122,100000.0
2005-03-03 19:48:00,7.21,7.21,7.127,7.164,200000.0
2005-03-03 19:49:00,7.127,7.169,7.121,7.169,350000.0
2005-03-03 19:50:00,7.21,7.245,7.114,7.114,400000.0
2005-03-03 19:51:00,7.234,7.253,7.16,7.221,300000.0
2005-03-03 19:52:00,7.183,7.209,7.085,7.146,600000.0
2005-03-03 19:53:00,7.208,7.256,7.118,7.256,350000.0
2005-03-03 19:54:00,7.173,7.24,7.173,7.188,200000.0
2005-03-03 19:55:00,7.108,7.238,7.108,7.144,550000.0
2005-03-03 19:56:00,7.165,7.28,7.143,7.186,400000.0
2005-03-03 19:57:00,7.109,7.257,7.109,7.204,450000.0
2005-03-03 19:58:00,7.143,7.209,7.143,7.209,200000.0
2005-03-03 19:59:00,7.194,7.245,7.194,7.245,100000.0
2005-03-03 20:00:00,7.149,7.149,7.126,7.128,150000.0
2005-03-03 20:01:00,7.146,7.258,7.134,7.258,250000.0
2005-03-03 20:02:00,7.149,7.214,7.149,7.214,250000.0
2005-03-03 20:03:00,7.225,7.225,7.122,7.122,250000.0
2005-03-03 20:04:00,7.123,7.25,7.123,7.233,400000.0
2005-03-03 20:05:00,7.221,7.232,7.105,7.205,600000.0
2005-03-03 20:06:00,7.234,7.234,7.161,7.212,150000.0
2005-03-03 20:07:00,7.164,7.237,7.123,7.237,150000.0
2005-03-03 20:08:00,7.238,7.238,7.233,7.233,100000.0
2005-03-03 20:09:00,7.151,7.241,7.151,7.241,200000.0
2005-03-03 20:10:00,7.108,7.139,7.108,7.139,100000.0
2005-03-03 20:11:00,7.153,7.189,7.153,7.158,200000.0
2005-03-03 20:12:00,7.206,7.206,7.148,7.148,150000.0
2005-03-03 20:13:00,7.196,7.196,7.193,7.193,100000.0
2005-03-03 20:14:00,7.152,7.159,7.152,7.159,100000.0
2005-03-03 20:15:00,7.131,7.159,7.131,7.159,100000.0
2005-03-03 20:16:00,7.269,7.269,7.175,7.255,400000.0
2005-03-03 20:17:00,7.246,7.246,7.246,7.246,50000.0
2005-03-03 20:18:00,7.167,7.265,7.133,7.259,400000.0
2005-03-03 20:19:00,7.092,7.219,7.092,7.219,100000.0
2005-03-03 20:20:00,7.193,7.193,7.092,7.092,450000.0
2005-03-03 20:21:00,7.133,7.173,7.045,7.172,350000.0
2005-03-03 20:22:00,7.191,7.191,7.061,7.061,300000.0
2005-03-03 20:23:00,7.061,7.203,7.061,7.203,450000.0
2005-03-03 20:24:00,7.147,7.197,7.089,7.197,350000.0
2005-03-03 20:25:00,7.179,7.179,7.054,7.071,400000.0
2005-03-03 20:26:00,7.098,7.098,7.062,7.062,200000.0
2005-03-03 20:28:00,7.114,7.189,7.114,7.141,300000.0
2005-03-03 20:29:00,7.131,7.131,7.131,7.131,50000.0
2005-03-03 20:30:00,7.092,7.153,7.092,7.153,100000.0
2005-03-03 20:31:00,7.127,7.127,7.094,7.121,150000.0
2005-03-03 20:34:00,7.147,7.147,7.062,7.095,200000.0
2005-03-03 20:36:00,7.142,7.142,7.046,7.084,300000.0
2005-03-03 20:37:00,7.158,7.158,7.07,7.07,100000.0
2005-03-03 20:38:00,7.075,7.158,7.074,7.144,300000.0
2005-03-03 20:39:00,7.07,7.189,7.07,7.189,100000.0
2005-03-03 20:45:00,7.173,7.186,7.068,7.173,250000.0
2005-03-03 21:01:00,7.186,7.186,7.102,7.134,200000.0
2005-03-03 21:17:00,7.174,7.174,7.069,7.106,200000.0
2005-03-03 21:21:00,7.155,7.155,7.063,7.099,200000.0
2005-03-03 21:22:00,7.063,7.063,7.063,7.063,50000.0
2005-03-03 21:25:00,7.069,7.156,7.069,7.134,350000.0
2005-03-03 21:33:00,7.145,7.145,7.06,7.094,200000.0
2005-03-03 21:38:00,7.145,7.145,7.053,7.089,200000.0
2005-03-03 21:42:00,7.148,7.148,7.047,7.146,150000.0
2005-03-03 21:43:00,7.057,7.153,7.057,7.101,200000.0
2005-03-03 21:45:00,7.155,7.155,7.063,7.099,200000.0
2005-03-03 22:19:00,7.153,7.153,7.057,7.113,250000.0
2005-03-03 22:21:00,7.146,7.146,7.062,7.095,200000.0
2005-03-03 22:27:00,7.158,7.158,7.073,7.105,200000.0
2005-03-03 22:38:00,7.147,7.147,7.046,7.085,200000.0
2005-03-03 22:44:00,7.156,7.156,7.071,7.105,200000.0
2005-03-03 22:52:00,7.141,7.143,7.141,7.143,100000.0
2005-03-03 22:56:00,7.157,7.172,7.091,7.123,300000.0
2005-03-03 22:59:00,7.177,7.206,7.088,7.118,250000.0
2005-03-03 23:00:00,7.158,7.162,7.158,7.162,100000.0
2005-03-03 23:30:00,7.154,7.164,7.058,7.15,300000.0
2005-03-03 23:31:00,7.085,7.15,7.085,7.15,100000.0
2005-03-03 23:41:00,7.184,7.184,7.143,7.143,300000.0
2005-03-03 23:43:00,7.145,7.145,7.053,7.089,200000.0
2005-03-03 23:48:00,7.118,7.118,7.085,7.087,200000.0
2005-03-03 23:58:00,7.144,7.144,7.06,7.094,200000.0
2005-03-04 00:00:00,7.21,7.47,7.13,7.33,250000.0
2005-03-04 00:02:00,7.127,7.148,7.094,7.127,250000.0
2005-03-04 00:03:00,7.131,7.152,7.11,7.11,200000.0
2005-03-04 00:14:00,7.085,7.172,7.056,7.061,300000.0
2005-03-04 00:22:00,7.154,7.154,7.071,7.103,200000.0
2005-03-04 00:31:00,7.166,7.166,7.082,7.115,200000.0
2005-03-04 00:33:00,7.155,7.155,7.05,7.087,200000.0
2005-03-04 00:40:00,7.124,7.124,7.054,7.054,100000.0
2005-03-04 00:43:00,7.136,7.167,7.056,7.089,400000.0
2005-03-04 00:47:00,7.147,7.147,7.063,7.095,200000.0
2005-03-04 00:52:00,7.133,7.133,7.033,7.073,200000.0
2005-03-04 00:53:00,7.046,7.123,7.046,7.123,100000.0
2005-03-04 01:37:00,7.135,7.135,7.043,7.079,200000.0
2005-03-04 02:05:00,7.146,7.146,7.062,7.094,200000.0
2005-03-04 02:09:00,7.157,7.157,7.072,7.105,200000.0
2005-03-04 02:11:00,7.174,7.177,7.124,7.168,200000.0
2005-03-04 02:21:00,7.22,7.22,7.096,7.126,200000.0
2005-03-04 02:22:00,7.155,7.155,7.155,7.155,50000.0
2005-03-04 02:25:00,7.166,7.166,7.082,7.114,200000.0
2005-03-04 02:29:00,7.106,7.227,7.106,7.134,300000.0
2005-03-04 02:30:00,7.06,7.185,7.06,7.185,250000.0
2005-03-04 02:33:00,7.101,7.178,7.094,7.164,250000.0
2005-03-04 02:47:00,7.175,7.175,7.083,7.119,200000.0
2005-03-04 03:00:00,7.203,7.203,7.093,7.157,300000.0
2005-03-04 03:01:00,7.162,7.162,7.117,7.117,200000.0
2005-03-04 03:02:00,7.155,7.164,7.112,7.164,200000.0
2005-03-04 03:03:00,7.085,7.2,7.069,7.069,250000.0
2005-03-04 03:04:00,7.168,7.168,7.078,7.078,150000.0
2005-03-04 03:06:00,7.174,7.174,7.091,7.123,200000.0
2005-03-04 03:09:00,7.123,7.18,7.123,7.174,200000.0
2005-03-04 03:10:00,7.1,7.194,7.096,7.194,150000.0
2005-03-04 03:11:00,7.171,7.206,7.114,7.173,500000.0
2005-03-04 03:18:00,7.141,7.173,7.141,7.173,100000.0
2005-03-04 03:19:00,7.144,7.193,7.074,7.074,500000.0
2005-03-04 03:20:00,7.173,7.191,7.058,7.058,550000.0
2005-03-04 03:21:00,7.128,7.168,7.128,7.15,150000.0
2005-03-04 03:22:00,7.119,7.203,7.063,7.114,300000.0
2005-03-04 03:24:00,7.165,7.165,7.073,7.109,200000.0
2005-03-04 03:28:00,7.076,7.076,7.072,7.072,100000.0
2005-03-04 03:29:00,7.071,7.148,7.064,7.134,250000.0
2005-03-04 03:30:00,7.158,7.158,7.071,7.071,100000.0
2005-03-04 03:31:00,7.063,7.145,7.05,7.137,250000.0
2005-03-04 03:33:00,7.153,7.161,7.052,7.1,350000.0
2005-03-04 03:35:00,7.183,7.183,7.077,7.168,400000.0
2005-03-04 03:38:00,7.125,7.181,7.035,7.181,350000.0
2005-03-04 03:39:00,7.186,7.186,7.059,7.096,350000.0
2005-03-04 03:44:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 03:46:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 03:52:00,7.127,7.187,7.127,7.187,100000.0
2005-03-04 03:53:00,7.096,7.125,7.065,7.065,150000.0
2005-03-04 03:54:00,7.128,7.128,7.075,7.075,150000.0
2005-03-04 03:57:00,7.155,7.171,7.155,7.166,150000.0
2005-03-04 03:58:00,7.153,7.181,7.063,7.151,600000.0
2005-03-04 04:00:00,7.156,7.156,7.071,7.105,200000.0
2005-03-04 04:03:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:07:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:10:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:15:00,7.137,7.137,7.081,7.137,150000.0
2005-03-04 04:16:00,7.081,7.137,7.081,7.137,100000.0
2005-03-04 04:19:00,7.137,7.192,7.137,7.137,150000.0
2005-03-04 04:23:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:27:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:32:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:34:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:37:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:42:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:43:00,7.099,7.099,7.099,7.099,50000.0
2005-03-04 04:54:00,7.145,7.145,7.046,7.084,200000.0
2005-03-04 04:56:00,7.053,7.144,7.048,7.144,300000.0
2005-03-04 04:59:00,7.145,7.145,7.081,7.081,100000.0
2005-03-04 05:10:00,7.137,7.137,7.137,7.137,100000.0
2005-03-04 05:15:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 05:19:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 05:22:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 05:23:00,7.136,7.136,7.136,7.136,100000.0
2005-03-04 05:25:00,7.076,7.168,7.016,7.159,450000.0
2005-03-04 05:29:00,7.154,7.154,7.154,7.154,100000.0
2005-03-04 05:30:00,7.154,7.159,7.113,7.159,150000.0
2005-03-04 05:34:00,7.194,7.194,7.143,7.156,300000.0
2005-03-04 05:36:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 05:38:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 05:40:00,7.151,7.151,7.151,7.151,50000.0
2005-03-04 05:41:00,7.151,7.186,7.098,7.186,150000.0
2005-03-04 05:43:00,7.135,7.135,7.032,7.032,350000.0
2005-03-04 05:44:00,7.172,7.173,7.074,7.173,250000.0
2005-03-04 05:45:00,7.155,7.16,7.061,7.061,250000.0
2005-03-04 05:47:00,7.146,7.146,7.062,7.094,200000.0
2005-03-04 05:51:00,7.126,7.157,7.089,7.144,450000.0
2005-03-04 05:53:00,7.058,7.111,7.058,7.111,100000.0
2005-03-04 05:54:00,7.094,7.128,7.09,7.114,300000.0
2005-03-04 05:55:00,7.095,7.161,7.058,7.095,350000.0
2005-03-04 05:57:00,7.095,7.148,7.058,7.148,200000.0
2005-03-04 05:58:00,7.148,7.148,7.148,7.148,50000.0
2005-03-04 06:00:00,7.127,7.184,7.127,7.127,150000.0
2005-03-04 06:04:00,7.134,7.184,7.043,7.094,400000.0
2005-03-04 06:05:00,7.174,7.181,7.043,7.043,150000.0
2005-03-04 06:06:00,7.105,7.176,7.062,7.062,250000.0
2005-03-04 06:09:00,7.071,7.148,7.071,7.148,200000.0
2005-03-04 06:10:00,7.148,7.148,7.146,7.146,150000.0
2005-03-04 06:11:00,7.071,7.071,7.071,7.071,50000.0
2005-03-04 06:19:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:24:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:26:00,7.148,7.148,7.053,7.053,400000.0
2005-03-04 06:30:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:34:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:40:00,7.104,7.163,7.08,7.08,300000.0
2005-03-04 06:43:00,7.149,7.149,7.06,7.092,250000.0
2005-03-04 06:46:00,7.176,7.179,7.062,7.062,350000.0
2005-03-04 06:47:00,7.179,7.181,7.056,7.176,550000.0
2005-03-04 06:50:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:52:00,7.089,7.177,7.089,7.154,300000.0
2005-03-04 06:56:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:57:00,7.089,7.145,7.089,7.145,100000.0
2005-03-04 06:59:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 07:00:00,7.053,7.053,7.053,7.053,50000.0
2005-03-04 07:05:00,7.143,7.143,7.143,7.143,50000.0
2005-03-04 07:06:00,7.143,7.176,7.049,7.049,350000.0
2005-03-04 07:08:00,7.062,7.184,7.062,7.125,400000.0
2005-03-04 07:10:00,7.078,7.148,7.078,7.08,300000.0
2005-03-04 07:12:00,7.146,7.184,7.074,7.181,250000.0
2005-03-04 07:14:00,7.093,7.143,7.093,7.134,350000.0
2005-03-04 07:15:00,7.128,7.128,7.128,7.128,50000.0
2005-03-04 07:18:00,7.141,7.148,7.084,7.142,400000.0
2005-03-04 07:21:00,7.124,7.149,7.124,7.149,100000.0
2005-03-04 07:23:00,7.157,7.181,7.157,7.179,150000.0
2005-03-04 07:27:00,7.082,7.117,7.045,7.117,150000.0
2005-03-04 07:28:00,7.04,7.124,7.04,7.124,100000.0
2005-03-04 07:29:00,7.09,7.173,7.064,7.133,250000.0
2005-03-04 07:30:00,7.124,7.124,7.066,7.066,150000.0
2005-03-04 07:31:00,7.13,7.165,7.126,7.144,300000.0
2005-03-04 07:32:00,7.09,7.139,7.056,7.089,250000.0
2005-03-04 07:33:00,7.128,7.156,7.039,7.039,350000.0
2005-03-04 07:34:00,7.174,7.19,7.088,7.155,350000.0
2005-03-04 07:35:00,7.126,7.148,7.054,7.148,250000.0
2005-03-04 07:36:00,7.076,7.162,7.074,7.105,500000.0
2005-03-04 07:39:00,7.136,7.155,7.055,7.155,350000.0
2005-03-04 07:40:00,7.105,7.139,7.033,7.139,450000.0
2005-03-04 07:42:00,7.146,7.146,7.044,7.044,100000.0
2005-03-04 07:44:00,7.152,7.195,7.074,7.096,300000.0
2005-03-04 07:46:00,7.127,7.13,7.127,7.13,100000.0
2005-03-04 07:50:00,7.074,7.158,7.074,7.158,100000.0
2005-03-04 07:54:00,7.098,7.098,7.088,7.088,150000.0
2005-03-04 07:56:00,7.098,7.098,7.043,7.043,100000.0
2005-03-04 08:00:00,7.146,7.169,7.146,7.169,100000.0
2005-03-04 08:01:00,7.117,7.233,7.062,7.062,350000.0
2005-03-04 08:02:00,7.062,7.177,7.048,7.099,750000.0
2005-03-04 08:06:00,7.093,7.165,7.045,7.085,400000.0
2005-03-04 08:07:00,7.166,7.168,7.053,7.168,500000.0
2005-03-04 08:08:00,7.098,7.181,7.064,7.065,650000.0
2005-03-04 08:12:00,7.179,7.179,7.078,7.078,100000.0
2005-03-04 08:13:00,7.166,7.179,7.064,7.077,400000.0
2005-03-04 08:14:00,7.064,7.182,7.064,7.067,400000.0
2005-03-04 08:15:00,7.048,7.17,7.045,7.17,250000.0
2005-03-04 08:16:00,7.114,7.183,7.114,7.142,250000.0
2005-03-04 08:17:00,7.084,7.19,7.084,7.158,650000.0
2005-03-04 08:18:00,7.135,7.186,7.067,7.141,550000.0
2005-03-04 08:19:00,7.082,7.144,7.082,7.098,250000.0
2005-03-04 08:20:00,7.182,7.182,7.047,7.133,550000.0
2005-03-04 08:21:00,7.074,7.184,7.049,7.098,550000.0
2005-03-04 08:22:00,7.047,7.15,7.046,7.064,350000.0
2005-03-04 08:23:00,7.071,7.179,7.071,7.176,300000.0
2005-03-04 08:26:00,7.161,7.161,7.053,7.158,500000.0
2005-03-04 08:28:00,7.164,7.181,7.077,7.147,450000.0
2005-03-04 08:29:00,7.064,7.149,7.041,7.143,400000.0
2005-03-04 08:30:00,7.149,7.166,7.078,7.129,400000.0
2005-03-04 08:31:00,7.074,7.149,7.074,7.098,400000.0
2005-03-04 08:32:00,7.179,7.179,7.129,7.129,100000.0
2005-03-04 08:34:00,7.107,7.156,7.067,7.088,300000.0
2005-03-04 08:36:00,7.138,7.156,7.043,7.079,500000.0
2005-03-04 08:37:00,7.126,7.176,7.076,7.134,250000.0
2005-03-04 08:40:00,7.125,7.181,7.098,7.146,250000.0
2005-03-04 08:42:00,7.175,7.175,7.045,7.125,450000.0
2005-03-04 08:43:00,7.19,7.19,7.102,7.102,200000.0
2005-03-04 08:46:00,7.179,7.183,7.057,7.148,500000.0
2005-03-04 08:47:00,7.158,7.158,7.018,7.087,550000.0
2005-03-04 08:49:00,7.173,7.173,7.064,7.12,400000.0
2005-03-04 08:50:00,7.03,7.169,7.03,7.123,300000.0
2005-03-04 08:51:00,7.131,7.171,7.061,7.109,350000.0
2005-03-04 08:52:00,7.056,7.146,7.048,7.133,450000.0
2005-03-04 08:53:00,7.158,7.17,7.085,7.148,400000.0
2005-03-04 08:54:00,7.177,7.182,7.086,7.086,350000.0
2005-03-04 08:55:00,7.171,7.171,7.029,7.169,250000.0
2005-03-04 08:56:00,7.088,7.173,7.054,7.127,550000.0
2005-03-04 08:57:00,7.139,7.184,7.064,7.13,550000.0
2005-03-04 08:59:00,7.169,7.172,7.031,7.124,500000.0
2005-03-04 09:00:00,7.127,7.233,7.075,7.075,550000.0
2005-03-04 09:01:00,7.15,7.15,7.052,7.146,150000.0
2005-03-04 09:02:00,7.038,7.141,7.038,7.083,550000.0
2005-03-04 09:03:00,7.081,7.156,7.043,7.043,300000.0
2005-03-04 09:04:00,7.126,7.171,7.025,7.171,400000.0
2005-03-04 09:06:00,7.125,7.175,7.063,7.108,350000.0
2005-03-04 09:07:00,7.041,7.159,7.041,7.159,400000.0
2005-03-04 09:12:00,7.153,7.183,7.049,7.072,550000.0
2005-03-04 09:16:00,7.088,7.225,7.083,7.111,350000.0
2005-03-04 09:17:00,7.179,7.179,7.046,7.138,550000.0
2005-03-04 09:21:00,7.105,7.169,7.074,7.169,550000.0
2005-03-04 09:27:00,7.088,7.174,7.048,7.048,250000.0
2005-03-04 09:28:00,7.079,7.136,7.048,7.132,350000.0
2005-03-04 09:29:00,7.054,7.174,7.054,7.151,300000.0
2005-03-04 09:30:00,7.055,7.171,6.994,7.171,400000.0
2005-03-04 09:33:00,7.161,7.195,7.066,7.192,450000.0
2005-03-04 09:34:00,7.138,7.169,7.041,7.141,300000.0
2005-03-04 09:35:00,7.041,7.158,7.041,7.158,350000.0
2005-03-04 09:38:00,7.089,7.166,7.036,7.149,450000.0
2005-03-04 09:40:00,7.052,7.107,6.975,7.01,550000.0
2005-03-04 09:41:00,7.107,7.156,7.046,7.046,350000.0
2005-03-04 09:42:00,7.128,7.156,7.058,7.075,400000.0
2005-03-04 09:44:00,7.069,7.169,7.04,7.087,350000.0
2005-03-04 09:45:00,7.027,7.154,7.027,7.154,100000.0
2005-03-04 09:46:00,7.08,7.08,7.06,7.06,100000.0
2005-03-04 09:49:00,7.097,7.153,7.022,7.047,350000.0
2005-03-04 09:51:00,7.137,7.137,7.049,7.069,350000.0
2005-03-04 09:53:00,7.04,7.148,7.04,7.047,400000.0
2005-03-04 09:59:00,7.104,7.218,7.075,7.171,450000.0
2005-03-04 10:00:00,7.134,7.134,7.02,7.123,550000.0
2005-03-04 10:05:00,7.005,7.146,6.986,7.146,400000.0
2005-03-04 10:06:00,7.084,7.147,7.009,7.147,450000.0
2005-03-04 10:07:00,7.106,7.145,7.031,7.061,400000.0
2005-03-04 10:08:00,7.161,7.161,7.032,7.156,300000.0
2005-03-04 10:10:00,7.136,7.149,7.032,7.146,550000.0
2005-03-04 10:11:00,7.177,7.204,7.054,7.054,500000.0
2005-03-04 10:12:00,7.158,7.158,7.044,7.121,350000.0
2005-03-04 10:14:00,7.137,7.167,7.137,7.167,150000.0
2005-03-04 10:16:00,7.023,7.162,7.023,7.123,400000.0
2005-03-04 10:17:00,7.087,7.113,7.002,7.025,400000.0
2005-03-04 10:18:00,6.991,7.13,6.969,7.13,450000.0
2005-03-04 10:19:00,7.08,7.158,7.038,7.09,400000.0
2005-03-04 10:20:00,7.062,7.135,7.041,7.041,550000.0
2005-03-04 10:21:00,7.113,7.159,7.099,7.141,400000.0
2005-03-04 10:22:00,7.023,7.165,7.023,7.09,400000.0
2005-03-04 10:23:00,7.134,7.161,7.013,7.117,450000.0
2005-03-04 10:24:00,7.148,7.162,7.01,7.162,900000.0
2005-03-04 10:25:00,7.052,7.142,6.989,7.111,700000.0
2005-03-04 10:26:00,7.173,7.173,7.064,7.064,350000.0
2005-03-04 10:28:00,7.166,7.166,7.038,7.078,350000.0
2005-03-04 10:29:00,7.171,7.171,7.028,7.141,900000.0
2005-03-04 10:30:00,7.07,7.13,7.008,7.058,400000.0
2005-03-04 10:32:00,7.092,7.141,7.011,7.131,700000.0
2005-03-04 10:33:00,7.143,7.168,7.059,7.168,400000.0
2005-03-04 10:35:00,7.061,7.169,7.057,7.097,400000.0
2005-03-04 10:36:00,7.082,7.198,7.057,7.086,500000.0
2005-03-04 10:37:00,7.163,7.163,7.016,7.064,400000.0
2005-03-04 10:39:00,7.14,7.174,7.03,7.03,650000.0
2005-03-04 10:42:00,7.122,7.162,7.029,7.131,750000.0
2005-03-04 10:43:00,7.117,7.163,7.028,7.046,400000.0
2005-03-04 10:44:00,7.115,7.162,7.027,7.129,900000.0
2005-03-04 10:45:00,7.124,7.164,7.028,7.109,350000.0
2005-03-04 10:46:00,7.118,7.163,7.051,7.163,400000.0
2005-03-04 10:50:00,7.114,7.159,7.038,7.038,800000.0
2005-03-04 10:52:00,7.122,7.159,7.0,7.112,950000.0
2005-03-04 10:53:00,7.061,7.165,7.032,7.077,500000.0
2005-03-04 10:54:00,7.126,7.126,7.019,7.126,400000.0
2005-03-04 10:55:00,7.12,7.159,7.028,7.114,800000.0
2005-03-04 10:56:00,7.099,7.162,7.018,7.156,400000.0
2005-03-04 10:57:00,7.118,7.155,7.023,7.124,450000.0
2005-03-04 10:58:00,7.051,7.159,7.016,7.087,350000.0
2005-03-04 11:00:00,7.078,7.164,7.027,7.058,350000.0
2005-03-04 11:01:00,7.027,7.161,7.027,7.114,500000.0
2005-03-04 11:03:00,7.075,7.158,7.025,7.068,550000.0
2005-03-04 11:05:00,7.023,7.161,7.023,7.05,550000.0
2005-03-04 11:07:00,7.095,7.129,7.023,7.129,450000.0
2005-03-04 11:08:00,7.059,7.161,7.038,7.161,350000.0
2005-03-04 11:10:00,7.041,7.171,7.041,7.085,400000.0
2005-03-04 11:12:00,7.139,7.159,7.051,7.12,550000.0
2005-03-04 11:17:00,7.155,7.158,7.043,7.158,350000.0
2005-03-04 11:18:00,7.074,7.127,7.071,7.1,350000.0
2005-03-04 11:19:00,7.052,7.163,7.028,7.163,550000.0
2005-03-04 11:20:00,7.126,7.159,7.049,7.082,400000.0
2005-03-04 11:21:00,7.157,7.157,7.021,7.124,450000.0
2005-03-04 11:23:00,7.023,7.158,7.023,7.046,500000.0
2005-03-04 11:24:00,7.099,7.164,7.029,7.123,550000.0
2005-03-04 11:26:00,7.138,7.158,7.046,7.158,400000.0
2005-03-04 11:29:00,7.069,7.157,7.049,7.079,500000.0
2005-03-04 11:31:00,7.134,7.163,7.056,7.118,350000.0
2005-03-04 11:34:00,7.129,7.129,7.058,7.118,250000.0
2005-03-04 11:36:00,7.062,7.159,7.019,7.078,550000.0
2005-03-04 11:38:00,7.111,7.132,7.044,7.118,400000.0
2005-03-04 11:41:00,7.033,7.123,7.033,7.074,350000.0
2005-03-04 11:43:00,7.154,7.156,7.054,7.156,350000.0
2005-03-04 11:46:00,7.121,7.162,7.038,7.062,400000.0
2005-03-04 11:50:00,7.103,7.154,7.034,7.154,350000.0
2005-03-04 11:52:00,7.069,7.164,7.027,7.163,450000.0
2005-03-04 11:53:00,7.031,7.158,7.031,7.065,400000.0
2005-03-04 11:57:00,7.155,7.164,7.054,7.129,450000.0
2005-03-04 11:58:00,7.027,7.154,7.01,7.154,350000.0
2005-03-04 12:00:00,7.114,7.114,7.015,7.015,350000.0
2005-03-04 12:02:00,7.146,7.164,7.042,7.042,400000.0
2005-03-04 12:04:00,7.097,7.159,7.047,7.047,350000.0
2005-03-04 12:06:00,7.142,7.156,7.087,7.156,350000.0
2005-03-04 12:07:00,7.159,7.161,7.02,7.099,450000.0
2005-03-04 12:08:00,7.148,7.161,7.038,7.161,450000.0
2005-03-04 12:13:00,7.115,7.159,7.045,7.114,400000.0
2005-03-04 12:14:00,7.124,7.171,7.056,7.062,550000.0
2005-03-04 12:16:00,7.081,7.141,7.027,7.079,400000.0
2005-03-04 12:18:00,7.132,7.132,7.046,7.046,450000.0
2005-03-04 12:19:00,7.08,7.15,7.018,7.042,450000.0
2005-03-04 12:20:00,7.08,7.164,7.02,7.078,500000.0
2005-03-04 12:21:00,7.129,7.164,7.044,7.128,500000.0
2005-03-04 12:22:00,7.159,7.159,7.046,7.121,400000.0
2005-03-04 12:23:00,7.159,7.159,7.033,7.044,400000.0
2005-03-04 12:24:00,7.159,7.159,7.051,7.128,600000.0
2005-03-04 12:25:00,7.15,7.15,7.04,7.126,450000.0
2005-03-04 12:26:00,7.142,7.155,7.037,7.089,450000.0
2005-03-04 12:27:00,7.138,7.173,7.059,7.141,550000.0
2005-03-04 12:29:00,7.131,7.164,7.018,7.028,500000.0
2005-03-04 12:31:00,7.129,7.129,7.063,7.119,350000.0
2005-03-04 12:32:00,7.02,7.156,7.02,7.046,300000.0
2005-03-04 12:33:00,7.161,7.163,7.038,7.038,250000.0
2005-03-04 12:38:00,7.128,7.158,7.027,7.095,450000.0
2005-03-04 12:41:00,7.111,7.148,7.028,7.148,450000.0
2005-03-04 12:42:00,7.039,7.164,7.039,7.123,550000.0
2005-03-04 12:43:00,7.098,7.187,7.069,7.082,500000.0
2005-03-04 12:45:00,7.086,7.144,7.025,7.078,400000.0
2005-03-04 12:46:00,7.036,7.155,7.027,7.027,500000.0
2005-03-04 12:47:00,7.073,7.162,7.019,7.083,350000.0
2005-03-04 12:49:00,7.078,7.161,7.052,7.062,450000.0
2005-03-04 12:50:00,7.097,7.164,7.049,7.057,400000.0
2005-03-04 12:52:00,7.083,7.164,7.059,7.138,500000.0
2005-03-04 12:55:00,7.091,7.162,7.058,7.162,450000.0
2005-03-04 12:57:00,7.118,7.164,7.031,7.031,400000.0
2005-03-04 13:00:00,7.13,7.146,7.024,7.074,500000.0
2005-03-04 13:05:00,7.021,7.129,7.021,7.128,400000.0
2005-03-04 13:06:00,7.156,7.156,7.017,7.116,450000.0
2005-03-04 13:08:00,7.07,7.162,7.049,7.051,400000.0
2005-03-04 13:12:00,7.146,7.162,7.048,7.048,550000.0
2005-03-04 13:13:00,7.159,7.159,7.018,7.123,450000.0
2005-03-04 13:14:00,7.029,7.159,7.029,7.146,350000.0
2005-03-04 13:16:00,7.127,7.127,7.019,7.118,350000.0
2005-03-04 13:17:00,7.144,7.159,7.051,7.159,450000.0
2005-03-04 13:19:00,7.073,7.146,7.022,7.049,400000.0
2005-03-04 13:20:00,7.057,7.129,7.023,7.082,500000.0
2005-03-04 13:21:00,7.023,7.139,7.021,7.021,350000.0
2005-03-04 13:22:00,7.052,7.158,7.044,7.068,400000.0
2005-03-04 13:26:00,7.08,7.169,7.036,7.084,550000.0
2005-03-04 13:27:00,7.052,7.149,7.052,7.116,500000.0
2005-03-04 13:33:00,7.057,7.125,7.032,7.071,350000.0
2005-03-04 13:34:00,7.027,7.163,6.997,7.027,350000.0
2005-03-04 13:37:00,7.042,7.126,7.042,7.109,350000.0
2005-03-04 13:39:00,7.102,7.141,7.027,7.104,500000.0
2005-03-04 13:40:00,7.098,7.137,7.015,7.137,350000.0
2005-03-04 13:41:00,7.065,7.204,7.065,7.155,400000.0
2005-03-04 13:44:00,7.031,7.143,7.008,7.063,350000.0
2005-03-04 13:46:00,7.064,7.141,7.031,7.082,450000.0
2005-03-04 13:47:00,7.045,7.161,7.045,7.106,200000.0
2005-03-04 13:51:00,7.141,7.141,7.032,7.032,350000.0
2005-03-04 13:52:00,7.142,7.142,7.018,7.119,350000.0
2005-03-04 13:53:00,7.044,7.143,7.003,7.057,450000.0
2005-03-04 13:54:00,7.084,7.141,7.032,7.134,400000.0
2005-03-04 13:55:00,7.095,7.138,7.064,7.097,350000.0
2005-03-04 13:56:00,7.123,7.141,6.998,6.998,400000.0
2005-03-04 13:57:00,7.073,7.143,7.027,7.027,400000.0
2005-03-04 13:59:00,7.097,7.097,7.053,7.053,100000.0
2005-03-04 14:00:00,7.106,7.145,7.028,7.073,350000.0
2005-03-04 14:03:00,7.121,7.123,7.049,7.118,350000.0
2005-03-04 14:04:00,7.041,7.151,7.041,7.151,350000.0
2005-03-04 14:06:00,7.129,7.145,7.037,7.125,350000.0
2005-03-04 14:10:00,7.01,7.108,6.996,7.071,350000.0
2005-03-04 14:13:00,7.109,7.109,6.985,7.028,350000.0
2005-03-04 14:17:00,7.124,7.151,7.057,7.084,450000.0
2005-03-04 14:24:00,7.158,7.163,7.077,7.155,400000.0
2005-03-04 14:28:00,7.129,7.144,7.047,7.099,400000.0
2005-03-04 14:29:00,7.097,7.147,7.019,7.123,350000.0
2005-03-04 14:31:00,7.08,7.169,7.057,7.146,400000.0
2005-03-04 14:35:00,7.142,7.158,7.088,7.088,350000.0
2005-03-04 14:38:00,7.114,7.16,7.069,7.134,400000.0
2005-03-04 14:44:00,7.069,7.158,7.069,7.136,450000.0
2005-03-04 14:46:00,7.131,7.164,7.074,7.081,350000.0
2005-03-04 14:48:00,7.126,7.163,7.066,7.14,400000.0
2005-03-04 14:49:00,7.162,7.164,7.029,7.029,500000.0
2005-03-04 14:50:00,7.077,7.158,7.029,7.029,400000.0
2005-03-04 14:51:00,7.156,7.181,7.076,7.138,350000.0
2005-03-04 14:52:00,7.183,7.183,7.087,7.107,450000.0
2005-03-04 14:53:00,7.064,7.144,7.038,7.1,400000.0
2005-03-04 14:57:00,7.162,7.169,7.071,7.161,450000.0
2005-03-04 14:58:00,7.091,7.154,7.053,7.129,400000.0
2005-03-04 14:59:00,7.104,7.177,7.046,7.177,550000.0
2005-03-04 15:01:00,7.138,7.178,7.061,7.137,450000.0
2005-03-04 15:06:00,7.136,7.151,7.113,7.113,400000.0
2005-03-04 15:14:00,7.145,7.145,7.061,7.094,200000.0
2005-03-04 15:19:00,7.129,7.178,7.096,7.143,450000.0
2005-03-04 15:22:00,7.14,7.178,7.1,7.142,450000.0
2005-03-04 15:23:00,7.09,7.178,7.09,7.153,400000.0
2005-03-04 15:25:00,7.168,7.168,7.056,7.122,350000.0
2005-03-04 15:26:00,7.05,7.145,7.045,7.045,550000.0
2005-03-04 15:27:00,7.063,7.151,7.051,7.066,350000.0
2005-03-04 15:28:00,7.038,7.151,7.038,7.097,350000.0
2005-03-04 15:29:00,7.126,7.157,7.046,7.093,300000.0
2005-03-04 15:30:00,7.096,7.12,7.011,7.058,450000.0
2005-03-04 15:31:00,7.048,7.148,7.028,7.055,500000.0
2005-03-04 15:32:00,7.051,7.136,7.006,7.136,450000.0
2005-03-04 15:33:00,7.187,7.195,7.102,7.186,400000.0
2005-03-04 15:34:00,7.084,7.258,7.076,7.076,400000.0
2005-03-04 15:35:00,7.114,7.184,7.087,7.136,400000.0
2005-03-04 15:36:00,7.146,7.212,7.095,7.197,550000.0
2005-03-04 15:37:00,7.16,7.166,7.039,7.066,400000.0
2005-03-04 15:38:00,7.141,7.245,7.139,7.139,450000.0
2005-03-04 15:39:00,7.126,7.164,7.065,7.065,150000.0
2005-03-04 15:40:00,7.11,7.258,7.11,7.118,450000.0
2005-03-04 15:41:00,7.078,7.207,7.078,7.174,400000.0
2005-03-04 15:43:00,7.119,7.154,7.054,7.068,450000.0
2005-03-04 15:44:00,7.19,7.214,7.113,7.198,350000.0
2005-03-04 15:45:00,7.206,7.206,7.103,7.196,450000.0
2005-03-04 15:46:00,7.113,7.215,7.094,7.115,400000.0
2005-03-04 15:47:00,7.191,7.234,7.097,7.098,550000.0
2005-03-04 15:48:00,7.125,7.177,7.092,7.118,350000.0
2005-03-04 15:49:00,7.183,7.236,7.163,7.236,350000.0
2005-03-04 15:50:00,7.131,7.228,7.098,7.228,550000.0
2005-03-04 15:51:00,7.212,7.245,7.117,7.128,350000.0
2005-03-04 15:52:00,7.118,7.244,7.111,7.111,350000.0
2005-03-04 15:53:00,7.222,7.27,7.148,7.215,500000.0
2005-03-04 15:54:00,7.225,7.243,7.18,7.243,450000.0
2005-03-04 15:55:00,7.135,7.306,7.135,7.236,500000.0
2005-03-04 15:56:00,7.092,7.246,7.092,7.189,450000.0
2005-03-04 15:57:00,7.166,7.206,7.129,7.17,450000.0
2005-03-04 15:58:00,7.146,7.248,7.131,7.248,500000.0
2005-03-04 15:59:00,7.251,7.251,7.146,7.171,450000.0
2005-03-04 16:00:00,7.225,7.256,7.117,7.219,500000.0
2005-03-04 16:01:00,7.255,7.278,7.159,7.159,400000.0
2005-03-04 16:02:00,7.149,7.272,7.138,7.21,550000.0
2005-03-04 16:03:00,7.258,7.258,7.131,7.196,450000.0
2005-03-04 16:04:00,7.12,7.254,7.108,7.213,550000.0
2005-03-04 16:05:00,7.19,7.276,7.162,7.179,400000.0
2005-03-04 16:06:00,7.146,7.241,7.105,7.206,350000.0
2005-03-04 16:07:00,7.176,7.282,7.171,7.171,500000.0
2005-03-04 16:08:00,7.14,7.276,7.14,7.209,550000.0
2005-03-04 16:09:00,7.162,7.285,7.162,7.285,350000.0
2005-03-04 16:10:00,7.269,7.305,7.195,7.279,500000.0
2005-03-04 16:11:00,7.133,7.309,7.133,7.141,500000.0
2005-03-04 16:12:00,7.202,7.256,7.178,7.207,350000.0
2005-03-04 16:13:00,7.201,7.294,7.19,7.294,450000.0
2005-03-04 16:14:00,7.297,7.297,7.174,7.223,500000.0
2005-03-04 16:15:00,7.282,7.298,7.167,7.167,350000.0
2005-03-04 16:16:00,7.225,7.308,7.174,7.308,550000.0
2005-03-04 16:17:00,7.317,7.346,7.221,7.221,350000.0
2005-03-04 16:18:00,7.34,7.357,7.231,7.323,400000.0
2005-03-04 16:19:00,7.302,7.337,7.193,7.235,400000.0
2005-03-04 16:20:00,7.319,7.319,7.159,7.19,550000.0
2005-03-04 16:21:00,7.209,7.279,7.15,7.279,500000.0
2005-03-04 16:22:00,7.301,7.319,7.226,7.271,450000.0
2005-03-04 16:23:00,7.221,7.343,7.221,7.222,400000.0
2005-03-04 16:24:00,7.287,7.323,7.183,7.323,550000.0
2005-03-04 16:25:00,7.306,7.343,7.273,7.335,350000.0
2005-03-04 16:26:00,7.295,7.321,7.187,7.187,550000.0
2005-03-04 16:27:00,7.291,7.291,7.208,7.28,350000.0
2005-03-04 16:28:00,7.291,7.332,7.245,7.317,400000.0
2005-03-04 16:29:00,7.271,7.302,7.271,7.302,150000.0
2005-03-04 16:30:00,7.188,7.275,7.148,7.265,550000.0
2005-03-04 16:31:00,7.226,7.323,7.187,7.255,400000.0
2005-03-04 16:32:00,7.28,7.337,7.224,7.224,400000.0
2005-03-04 16:33:00,7.25,7.357,7.245,7.246,350000.0
2005-03-04 16:34:00,7.275,7.33,7.232,7.33,350000.0
2005-03-04 16:35:00,7.222,7.326,7.177,7.236,500000.0
2005-03-04 16:36:00,7.328,7.338,7.25,7.254,500000.0
2005-03-04 16:37:00,7.325,7.325,7.208,7.227,500000.0
2005-03-04 16:38:00,7.176,7.321,7.176,7.194,450000.0
2005-03-04 16:39:00,7.233,7.309,7.216,7.3,500000.0
2005-03-04 16:40:00,7.224,7.224,7.224,7.224,50000.0
2005-03-04 16:41:00,7.197,7.281,7.197,7.203,350000.0
2005-03-04 16:42:00,7.208,7.312,7.193,7.309,500000.0
2005-03-04 16:43:00,7.183,7.308,7.183,7.234,350000.0
2005-03-04 16:44:00,7.294,7.294,7.154,7.154,400000.0
2005-03-04 16:45:00,7.161,7.242,7.155,7.219,400000.0
2005-03-04 16:46:00,7.221,7.28,7.212,7.28,350000.0
2005-03-04 16:47:00,7.223,7.306,7.198,7.212,600000.0
2005-03-04 16:48:00,7.29,7.331,7.22,7.264,500000.0
2005-03-04 16:49:00,7.269,7.323,7.194,7.194,450000.0
2005-03-04 16:50:00,7.28,7.28,7.203,7.219,150000.0
2005-03-04 16:51:00,7.335,7.356,7.214,7.214,400000.0
2005-03-04 16:52:00,7.237,7.352,7.237,7.327,450000.0
2005-03-04 16:53:00,7.226,7.332,7.204,7.237,350000.0
2005-03-04 16:54:00,7.229,7.289,7.186,7.186,450000.0
2005-03-04 16:55:00,7.29,7.321,7.198,7.242,550000.0
2005-03-04 16:56:00,7.229,7.32,7.196,7.205,400000.0
2005-03-04 16:58:00,7.216,7.321,7.211,7.275,500000.0
2005-03-04 17:00:00,7.281,7.286,7.176,7.176,350000.0
2005-03-04 17:01:00,7.237,7.319,7.192,7.231,500000.0
2005-03-04 17:02:00,7.234,7.297,7.227,7.261,400000.0
2005-03-04 17:03:00,7.217,7.313,7.187,7.261,500000.0
2005-03-04 17:04:00,7.214,7.277,7.175,7.246,350000.0
2005-03-04 17:05:00,7.318,7.318,7.183,7.273,400000.0
2005-03-04 17:06:00,7.324,7.334,7.195,7.279,350000.0
2005-03-04 17:07:00,7.283,7.34,7.211,7.263,500000.0
2005-03-04 17:08:00,7.178,7.31,7.177,7.251,500000.0
2005-03-04 17:09:00,7.277,7.324,7.198,7.236,300000.0
2005-03-04 17:10:00,7.289,7.327,7.218,7.28,350000.0
2005-03-04 17:11:00,7.329,7.373,7.223,7.223,400000.0
2005-03-04 17:12:00,7.281,7.307,7.206,7.226,400000.0
2005-03-04 17:13:00,7.29,7.32,7.201,7.308,450000.0
2005-03-04 17:14:00,7.25,7.314,7.192,7.286,550000.0
2005-03-04 17:15:00,7.169,7.254,7.138,7.22,350000.0
2005-03-04 17:17:00,7.225,7.225,7.207,7.207,100000.0
2005-03-04 17:18:00,7.233,7.287,7.181,7.287,350000.0
2005-03-04 17:20:00,7.24,7.289,7.161,7.184,350000.0
2005-03-04 17:21:00,7.247,7.304,7.247,7.304,100000.0
2005-03-04 17:23:00,7.233,7.353,7.221,7.288,550000.0
2005-03-04 17:24:00,7.28,7.287,7.192,7.206,350000.0
2005-03-04 17:25:00,7.297,7.322,7.224,7.322,400000.0
2005-03-04 17:26:00,7.186,7.285,7.169,7.253,450000.0
2005-03-04 17:27:00,7.291,7.318,7.207,7.288,400000.0
2005-03-04 17:29:00,7.184,7.312,7.184,7.312,500000.0
2005-03-04 17:30:00,7.211,7.33,7.211,7.322,450000.0
2005-03-04 17:31:00,7.274,7.336,7.211,7.286,600000.0
2005-03-04 17:32:00,7.216,7.32,7.209,7.274,400000.0
2005-03-04 17:33:00,7.263,7.297,7.181,7.297,400000.0
2005-03-04 17:34:00,7.291,7.329,7.183,7.329,450000.0
2005-03-04 17:35:00,7.32,7.382,7.257,7.312,500000.0
2005-03-04 17:36:00,7.311,7.354,7.221,7.333,450000.0
2005-03-04 17:37:00,7.326,7.326,7.217,7.292,550000.0
2005-03-04 17:38:00,7.259,7.323,7.227,7.259,400000.0
2005-03-04 17:39:00,7.306,7.311,7.213,7.232,350000.0
2005-03-04 17:40:00,7.249,7.373,7.249,7.334,500000.0
2005-03-04 17:41:00,7.3,7.32,7.221,7.221,400000.0
2005-03-04 17:42:00,7.231,7.369,7.231,7.323,500000.0
2005-03-04 17:43:00,7.343,7.344,7.199,7.23,400000.0
2005-03-04 17:44:00,7.306,7.33,7.221,7.294,450000.0
2005-03-04 17:45:00,7.248,7.368,7.248,7.261,550000.0
2005-03-04 17:46:00,7.299,7.299,7.203,7.203,100000.0
2005-03-04 17:47:00,7.306,7.318,7.191,7.255,400000.0
2005-03-04 17:48:00,7.327,7.336,7.235,7.336,400000.0
2005-03-04 17:49:00,7.291,7.328,7.237,7.29,350000.0
2005-03-04 17:50:00,7.308,7.337,7.217,7.217,550000.0
2005-03-04 17:51:00,7.241,7.31,7.181,7.236,550000.0
2005-03-04 17:52:00,7.274,7.279,7.142,7.174,350000.0
2005-03-04 17:53:00,7.277,7.328,7.244,7.244,500000.0
2005-03-04 17:54:00,7.245,7.329,7.199,7.329,350000.0
2005-03-04 17:55:00,7.216,7.3,7.204,7.287,350000.0
2005-03-04 17:56:00,7.213,7.338,7.213,7.257,400000.0
2005-03-04 17:57:00,7.317,7.333,7.245,7.293,400000.0
2005-03-04 17:58:00,7.303,7.319,7.239,7.272,450000.0
2005-03-04 17:59:00,7.202,7.317,7.189,7.317,350000.0
2005-03-04 18:00:00,7.211,7.312,7.194,7.296,350000.0
2005-03-04 18:01:00,7.297,7.354,7.216,7.27,450000.0
2005-03-04 18:02:00,7.24,7.357,7.24,7.313,500000.0
2005-03-04 18:03:00,7.269,7.299,7.23,7.272,350000.0
2005-03-04 18:04:00,7.338,7.359,7.223,7.274,400000.0
2005-03-04 18:05:00,7.262,7.344,7.206,7.344,550000.0
2005-03-04 18:06:00,7.291,7.351,7.21,7.21,450000.0
2005-03-04 18:07:00,7.336,7.336,7.202,7.326,400000.0
2005-03-04 18:08:00,7.301,7.301,7.234,7.301,150000.0
2005-03-04 18:09:00,7.328,7.328,7.247,7.247,100000.0
2005-03-04 18:10:00,7.296,7.296,7.225,7.261,250000.0
2005-03-04 18:11:00,7.203,7.282,7.147,7.272,450000.0
2005-03-04 18:12:00,7.311,7.311,7.311,7.311,50000.0
2005-03-04 18:13:00,7.234,7.322,7.197,7.322,300000.0
2005-03-04 18:14:00,7.221,7.33,7.221,7.306,400000.0
2005-03-04 18:15:00,7.282,7.298,7.224,7.276,350000.0
2005-03-04 18:16:00,7.2,7.304,7.182,7.182,400000.0
2005-03-04 18:17:00,7.316,7.316,7.202,7.251,150000.0
2005-03-04 18:18:00,7.274,7.331,7.196,7.196,500000.0
2005-03-04 18:19:00,7.291,7.292,7.235,7.286,200000.0
2005-03-04 18:20:00,7.211,7.301,7.171,7.272,400000.0
2005-03-04 18:21:00,7.236,7.295,7.189,7.284,550000.0
2005-03-04 18:22:00,7.198,7.282,7.198,7.228,400000.0
2005-03-04 18:23:00,7.321,7.333,7.247,7.326,400000.0
2005-03-04 18:24:00,7.299,7.307,7.199,7.307,400000.0
2005-03-04 18:25:00,7.239,7.309,7.203,7.237,500000.0
2005-03-04 18:26:00,7.24,7.327,7.198,7.327,550000.0
2005-03-04 18:27:00,7.244,7.315,7.198,7.315,350000.0
2005-03-04 18:28:00,7.3,7.306,7.198,7.306,350000.0
2005-03-04 18:29:00,7.271,7.332,7.252,7.332,350000.0
2005-03-04 18:30:00,7.286,7.328,7.199,7.273,450000.0
2005-03-04 18:31:00,7.299,7.308,7.217,7.29,350000.0
2005-03-04 18:32:00,7.244,7.312,7.182,7.246,450000.0
2005-03-04 18:33:00,7.288,7.288,7.193,7.206,300000.0
2005-03-04 18:34:00,7.298,7.334,7.225,7.331,400000.0
2005-03-04 18:35:00,7.239,7.314,7.239,7.253,350000.0
2005-03-04 18:36:00,7.239,7.308,7.171,7.283,550000.0
2005-03-04 18:37:00,7.249,7.329,7.234,7.283,500000.0
2005-03-04 18:39:00,7.305,7.323,7.229,7.306,400000.0
2005-03-04 18:40:00,7.295,7.303,7.179,7.248,250000.0
2005-03-04 18:41:00,7.23,7.288,7.2,7.288,500000.0
2005-03-04 18:42:00,7.258,7.292,7.195,7.224,550000.0
2005-03-04 18:45:00,7.217,7.334,7.217,7.294,350000.0
2005-03-04 18:47:00,7.226,7.365,7.226,7.319,400000.0
2005-03-04 18:48:00,7.318,7.335,7.281,7.294,200000.0
2005-03-04 18:49:00,7.279,7.288,7.279,7.288,100000.0
2005-03-04 18:50:00,7.273,7.273,7.273,7.273,50000.0
2005-03-04 18:51:00,7.296,7.328,7.224,7.234,450000.0
2005-03-04 18:52:00,7.284,7.331,7.203,7.331,550000.0
2005-03-04 18:54:00,7.275,7.298,7.251,7.29,400000.0
2005-03-04 18:55:00,7.241,7.346,7.238,7.298,650000.0
2005-03-04 19:00:00,7.259,7.347,7.202,7.34,350000.0
2005-03-04 19:01:00,7.24,7.329,7.222,7.274,500000.0
2005-03-04 19:02:00,7.238,7.294,7.186,7.186,400000.0
2005-03-04 19:03:00,7.301,7.323,7.223,7.223,350000.0
2005-03-04 19:04:00,7.208,7.208,7.208,7.208,50000.0
2005-03-04 19:05:00,7.22,7.287,7.218,7.287,200000.0
2005-03-04 19:06:00,7.293,7.329,7.192,7.329,400000.0
2005-03-04 19:07:00,7.273,7.298,7.199,7.239,400000.0
2005-03-04 19:08:00,7.238,7.331,7.231,7.231,350000.0
2005-03-04 19:11:00,7.331,7.331,7.331,7.331,50000.0
2005-03-04 19:12:00,7.234,7.331,7.234,7.306,350000.0
2005-03-04 19:13:00,7.253,7.329,7.191,7.191,350000.0
2005-03-04 19:15:00,7.248,7.334,7.248,7.334,500000.0
2005-03-04 19:16:00,7.333,7.333,7.26,7.294,350000.0
2005-03-04 19:18:00,7.199,7.319,7.189,7.282,350000.0
2005-03-04 19:19:00,7.331,7.347,7.237,7.347,400000.0
2005-03-04 19:20:00,7.211,7.261,7.211,7.261,100000.0
2005-03-04 19:21:00,7.328,7.328,7.254,7.314,250000.0
2005-03-04 19:22:00,7.307,7.307,7.189,7.222,400000.0
2005-03-04 19:23:00,7.323,7.33,7.218,7.218,350000.0
2005-03-04 19:24:00,7.253,7.253,7.226,7.226,100000.0
2005-03-04 19:26:00,7.305,7.305,7.213,7.249,200000.0
2005-03-04 19:28:00,7.222,7.314,7.222,7.314,100000.0
2005-03-04 19:29:00,7.262,7.351,7.235,7.34,400000.0
2005-03-04 19:30:00,7.358,7.386,7.229,7.229,550000.0
2005-03-04 19:31:00,7.351,7.351,7.272,7.272,150000.0
2005-03-04 19:32:00,7.271,7.353,7.231,7.266,650000.0
2005-03-04 19:33:00,7.334,7.352,7.258,7.266,350000.0
2005-03-04 19:34:00,7.254,7.367,7.207,7.207,300000.0
2005-03-04 19:35:00,7.209,7.317,7.209,7.317,300000.0
2005-03-04 19:36:00,7.224,7.344,7.224,7.231,200000.0
2005-03-04 19:37:00,7.203,7.203,7.203,7.203,50000.0
2005-03-04 19:38:00,7.287,7.287,7.287,7.287,50000.0
2005-03-04 19:39:00,7.255,7.344,7.201,7.344,200000.0
2005-03-04 19:40:00,7.246,7.272,7.246,7.272,100000.0
2005-03-04 19:41:00,7.223,7.364,7.223,7.345,250000.0
2005-03-04 19:42:00,7.348,7.348,7.313,7.338,150000.0
2005-03-04 19:43:00,7.269,7.315,7.211,7.211,350000.0
2005-03-04 19:44:00,7.339,7.339,7.339,7.339,50000.0
2005-03-04 19:45:00,7.295,7.295,7.29,7.29,100000.0
2005-03-04 19:46:00,7.242,7.242,7.225,7.225,100000.0
2005-03-04 19:47:00,7.318,7.318,7.318,7.318,50000.0
2005-03-04 19:48:00,7.242,7.242,7.237,7.237,150000.0
2005-03-04 19:49:00,7.18,7.299,7.18,7.299,100000.0
2005-03-04 19:50:00,7.271,7.325,7.257,7.257,250000.0
2005-03-04 19:51:00,7.187,7.313,7.178,7.313,300000.0
2005-03-04 19:52:00,7.343,7.366,7.243,7.275,600000.0
2005-03-04 19:53:00,7.313,7.326,7.2,7.326,300000.0
2005-03-04 19:54:00,7.251,7.317,7.24,7.294,250000.0
2005-03-04 19:57:00,7.193,7.333,7.193,7.275,300000.0
2005-03-04 19:58:00,7.238,7.303,7.236,7.278,350000.0
2005-03-04 20:00:00,7.316,7.321,7.245,7.321,150000.0
2005-03-04 20:01:00,7.322,7.324,7.322,7.324,100000.0
2005-03-04 20:02:00,7.249,7.249,7.249,7.249,50000.0
2005-03-04 20:03:00,7.255,7.313,7.175,7.313,250000.0
2005-03-04 20:04:00,7.249,7.249,7.249,7.249,50000.0
2005-03-04 20:05:00,7.319,7.336,7.214,7.327,450000.0
2005-03-04 20:07:00,7.307,7.307,7.162,7.206,250000.0
2005-03-04 20:08:00,7.183,7.307,7.181,7.307,250000.0
2005-03-04 20:09:00,7.203,7.3,7.201,7.277,350000.0
2005-03-04 20:10:00,7.19,7.309,7.19,7.207,150000.0
2005-03-04 20:12:00,7.23,7.23,7.23,7.23,50000.0
2005-03-04 20:13:00,7.246,7.316,7.219,7.316,150000.0
2005-03-04 20:14:00,7.251,7.27,7.251,7.27,100000.0
2005-03-04 20:15:00,7.176,7.313,7.176,7.221,400000.0
2005-03-04 20:16:00,7.194,7.194,7.194,7.194,50000.0
2005-03-04 20:17:00,7.284,7.284,7.192,7.192,200000.0
2005-03-04 20:18:00,7.297,7.297,7.179,7.244,350000.0
2005-03-04 20:19:00,7.225,7.279,7.225,7.279,100000.0
2005-03-04 20:20:00,7.293,7.313,7.183,7.183,450000.0
2005-03-04 20:21:00,7.292,7.292,7.207,7.241,150000.0
2005-03-04 20:22:00,7.291,7.315,7.291,7.315,100000.0
2005-03-04 20:23:00,7.192,7.356,7.192,7.318,550000.0
2005-03-04 20:24:00,7.308,7.308,7.172,7.271,400000.0
2005-03-04 20:25:00,7.298,7.298,7.173,7.244,500000.0
2005-03-04 20:26:00,7.228,7.264,7.228,7.264,150000.0
2005-03-04 20:27:00,7.267,7.296,7.173,7.268,400000.0
2005-03-04 20:29:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 20:32:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 20:35:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 20:42:00,7.265,7.265,7.164,7.204,200000.0
2005-03-04 20:45:00,7.281,7.295,7.18,7.291,250000.0
2005-03-04 21:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 21:22:00,7.265,7.265,7.164,7.204,200000.0
2005-03-04 21:43:00,7.163,7.266,7.163,7.222,200000.0
2005-03-04 21:44:00,7.286,7.286,7.187,7.187,150000.0
2005-03-04 22:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 22:18:00,7.287,7.287,7.203,7.235,200000.0
2005-03-04 22:22:00,7.276,7.276,7.175,7.215,200000.0
2005-03-04 22:45:00,7.267,7.267,7.166,7.205,200000.0
2005-03-04 22:47:00,7.274,7.274,7.19,7.223,200000.0
2005-03-04 23:06:00,7.287,7.295,7.219,7.252,300000.0
2005-03-04 23:31:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 23:37:00,7.265,7.265,7.165,7.204,200000.0
2005-03-07 00:11:00,7.207,7.207,7.207,7.207,100000.0
2005-03-07 01:15:00,7.165,7.165,7.073,7.109,200000.0
2005-03-07 01:37:00,7.182,7.182,7.123,7.163,200000.0
2005-03-07 02:00:00,7.239,7.239,7.159,7.193,200000.0
2005-03-07 02:04:00,7.262,7.278,7.194,7.23,250000.0
2005-03-07 02:05:00,7.171,7.306,7.171,7.197,150000.0
2005-03-07 02:07:00,7.237,7.237,7.231,7.231,100000.0
2005-03-07 02:09:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 02:13:00,7.297,7.297,7.212,7.245,200000.0
2005-03-07 02:22:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 02:28:00,7.239,7.373,7.239,7.346,350000.0
2005-03-07 02:46:00,7.305,7.305,7.226,7.261,200000.0
2005-03-07 02:48:00,7.325,7.325,7.241,7.274,200000.0
2005-03-07 02:59:00,7.33,7.38,7.258,7.343,250000.0
2005-03-07 03:00:00,7.371,7.371,7.352,7.352,100000.0
2005-03-07 03:05:00,7.365,7.365,7.223,7.268,500000.0
2005-03-07 03:11:00,7.331,7.366,7.274,7.333,500000.0
2005-03-07 03:14:00,7.338,7.338,7.338,7.338,50000.0
2005-03-07 03:15:00,7.338,7.366,7.283,7.366,400000.0
2005-03-07 03:17:00,7.368,7.368,7.324,7.324,100000.0
2005-03-07 03:18:00,7.34,7.34,7.324,7.324,100000.0
2005-03-07 03:19:00,7.254,7.373,7.254,7.368,500000.0
2005-03-07 03:22:00,7.289,7.373,7.233,7.284,300000.0
2005-03-07 03:24:00,7.335,7.335,7.243,7.279,200000.0
2005-03-07 03:27:00,7.261,7.349,7.261,7.349,400000.0
2005-03-07 03:29:00,7.26,7.348,7.257,7.33,250000.0
2005-03-07 03:30:00,7.352,7.352,7.267,7.267,100000.0
2005-03-07 03:31:00,7.279,7.355,7.279,7.333,250000.0
2005-03-07 03:32:00,7.334,7.334,7.278,7.333,150000.0
2005-03-07 03:33:00,7.325,7.371,7.278,7.313,350000.0
2005-03-07 03:34:00,7.254,7.397,7.254,7.342,250000.0
2005-03-07 03:37:00,7.278,7.338,7.278,7.326,150000.0
2005-03-07 03:38:00,7.326,7.326,7.278,7.278,100000.0
2005-03-07 03:42:00,7.238,7.328,7.238,7.307,250000.0
2005-03-07 03:46:00,7.331,7.331,7.227,7.265,200000.0
2005-03-07 03:49:00,7.308,7.328,7.246,7.328,300000.0
2005-03-07 03:50:00,7.244,7.328,7.244,7.25,200000.0
2005-03-07 03:54:00,7.337,7.337,7.257,7.292,200000.0
2005-03-07 03:58:00,7.345,7.383,7.261,7.356,600000.0
2005-03-07 04:02:00,7.335,7.335,7.243,7.279,200000.0
2005-03-07 04:03:00,7.306,7.306,7.306,7.306,50000.0
2005-03-07 04:05:00,7.337,7.337,7.258,7.293,200000.0
2005-03-07 04:11:00,7.355,7.355,7.271,7.304,200000.0
2005-03-07 04:15:00,7.337,7.337,7.281,7.337,150000.0
2005-03-07 04:18:00,7.345,7.345,7.24,7.277,200000.0
2005-03-07 04:20:00,7.33,7.33,7.23,7.329,500000.0
2005-03-07 04:26:00,7.229,7.352,7.229,7.27,400000.0
2005-03-07 04:28:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:31:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:34:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:38:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:42:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:43:00,7.306,7.306,7.306,7.306,100000.0
2005-03-07 04:45:00,7.328,7.328,7.299,7.323,250000.0
2005-03-07 04:46:00,7.363,7.363,7.251,7.299,200000.0
2005-03-07 04:48:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:49:00,7.269,7.269,7.269,7.269,100000.0
2005-03-07 04:51:00,7.223,7.314,7.223,7.314,100000.0
2005-03-07 04:54:00,7.244,7.346,7.244,7.346,100000.0
2005-03-07 04:55:00,7.301,7.301,7.301,7.301,50000.0
2005-03-07 04:56:00,7.223,7.314,7.216,7.314,300000.0
2005-03-07 04:57:00,7.346,7.346,7.315,7.315,100000.0
2005-03-07 04:58:00,7.244,7.336,7.244,7.279,150000.0
2005-03-07 05:04:00,7.251,7.251,7.244,7.244,150000.0
2005-03-07 05:05:00,7.251,7.251,7.251,7.251,50000.0
2005-03-07 05:08:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 05:10:00,7.303,7.303,7.301,7.301,100000.0
2005-03-07 05:13:00,7.326,7.348,7.266,7.331,200000.0
2005-03-07 05:14:00,7.307,7.363,7.223,7.356,500000.0
2005-03-07 05:16:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 05:19:00,7.285,7.331,7.285,7.321,150000.0
2005-03-07 05:20:00,7.325,7.328,7.303,7.328,150000.0
2005-03-07 05:21:00,7.307,7.307,7.307,7.307,100000.0
2005-03-07 05:25:00,7.223,7.364,7.223,7.364,100000.0
2005-03-07 05:26:00,7.323,7.323,7.223,7.223,100000.0
2005-03-07 05:27:00,7.307,7.364,7.307,7.364,100000.0
2005-03-07 05:28:00,7.307,7.323,7.307,7.323,100000.0
2005-03-07 05:30:00,7.324,7.329,7.283,7.329,150000.0
2005-03-07 05:32:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 05:34:00,7.357,7.357,7.297,7.309,300000.0
2005-03-07 05:36:00,7.315,7.315,7.21,7.246,200000.0
2005-03-07 05:39:00,7.315,7.315,7.236,7.271,200000.0
2005-03-07 05:40:00,7.306,7.306,7.306,7.306,50000.0
2005-03-07 05:43:00,7.329,7.329,7.223,7.223,250000.0
2005-03-07 05:44:00,7.356,7.358,7.263,7.358,200000.0
2005-03-07 05:45:00,7.307,7.307,7.28,7.28,100000.0
2005-03-07 05:46:00,7.307,7.307,7.307,7.307,100000.0
2005-03-07 05:47:00,7.321,7.321,7.223,7.223,100000.0
2005-03-07 05:48:00,7.307,7.307,7.263,7.263,100000.0
2005-03-07 05:54:00,7.278,7.314,7.27,7.287,300000.0
2005-03-07 05:57:00,7.281,7.327,7.242,7.327,200000.0
2005-03-07 06:01:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 06:04:00,7.281,7.309,7.189,7.229,400000.0
2005-03-07 06:06:00,7.242,7.321,7.215,7.215,250000.0
2005-03-07 06:07:00,7.23,7.262,7.23,7.235,150000.0
2005-03-07 06:08:00,7.318,7.321,7.213,7.316,400000.0
2005-03-07 06:10:00,7.318,7.318,7.316,7.316,150000.0
2005-03-07 06:21:00,7.29,7.352,7.254,7.352,250000.0
2005-03-07 06:22:00,7.343,7.343,7.288,7.288,200000.0
2005-03-07 06:23:00,7.277,7.277,7.277,7.277,50000.0
2005-03-07 06:25:00,7.315,7.323,7.243,7.243,150000.0
2005-03-07 06:27:00,7.336,7.336,7.285,7.324,150000.0
2005-03-07 06:31:00,7.311,7.318,7.234,7.249,400000.0
2005-03-07 06:37:00,7.346,7.354,7.214,7.354,550000.0
2005-03-07 06:38:00,7.271,7.399,7.244,7.339,500000.0
2005-03-07 06:40:00,7.286,7.372,7.267,7.267,300000.0
2005-03-07 06:41:00,7.364,7.364,7.313,7.317,300000.0
2005-03-07 06:42:00,7.321,7.326,7.284,7.326,300000.0
2005-03-07 06:43:00,7.307,7.359,7.307,7.359,100000.0
2005-03-07 06:44:00,7.324,7.331,7.278,7.292,200000.0
2005-03-07 06:45:00,7.359,7.359,7.242,7.242,200000.0
2005-03-07 06:47:00,7.359,7.361,7.236,7.356,550000.0
2005-03-07 06:49:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 06:52:00,7.269,7.357,7.269,7.334,300000.0
2005-03-07 06:53:00,7.284,7.343,7.26,7.26,300000.0
2005-03-07 06:56:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 07:00:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 07:04:00,7.318,7.318,7.278,7.278,150000.0
2005-03-07 07:05:00,7.278,7.278,7.278,7.278,50000.0
2005-03-07 07:12:00,7.329,7.369,7.254,7.357,250000.0
2005-03-07 07:13:00,7.271,7.304,7.213,7.213,200000.0
2005-03-07 07:14:00,7.263,7.313,7.263,7.304,350000.0
2005-03-07 07:15:00,7.319,7.319,7.276,7.319,200000.0
2005-03-07 07:20:00,7.326,7.326,7.235,7.311,300000.0
2005-03-07 07:22:00,7.294,7.338,7.272,7.338,350000.0
2005-03-07 07:23:00,7.307,7.331,7.249,7.323,200000.0
2005-03-07 07:24:00,7.298,7.298,7.254,7.265,200000.0
2005-03-07 07:25:00,7.283,7.334,7.283,7.322,250000.0
2005-03-07 07:29:00,7.258,7.349,7.234,7.313,250000.0
2005-03-07 07:30:00,7.222,7.338,7.222,7.305,150000.0
2005-03-07 07:31:00,7.306,7.314,7.306,7.314,100000.0
2005-03-07 07:32:00,7.265,7.312,7.239,7.276,250000.0
2005-03-07 07:33:00,7.332,7.401,7.254,7.254,350000.0
2005-03-07 07:36:00,7.288,7.355,7.279,7.296,500000.0
2005-03-07 07:38:00,7.312,7.312,7.199,7.263,400000.0
2005-03-07 07:40:00,7.25,7.3,7.181,7.3,450000.0
2005-03-07 07:41:00,7.32,7.32,7.189,7.189,250000.0
2005-03-07 07:49:00,7.22,7.327,7.22,7.301,150000.0
2005-03-07 07:54:00,7.285,7.285,7.271,7.271,150000.0
2005-03-07 07:56:00,7.278,7.278,7.223,7.223,100000.0
2005-03-07 07:59:00,7.368,7.368,7.248,7.267,250000.0
2005-03-07 08:00:00,7.334,7.334,7.235,7.237,300000.0
2005-03-07 08:05:00,7.248,7.34,7.224,7.273,550000.0
2005-03-07 08:06:00,7.238,7.303,7.206,7.246,400000.0
2005-03-07 08:08:00,7.246,7.396,7.229,7.266,650000.0
2005-03-07 08:11:00,7.321,7.321,7.208,7.298,300000.0
2005-03-07 08:13:00,7.326,7.339,7.224,7.237,400000.0
2005-03-07 08:15:00,7.241,7.349,7.241,7.347,250000.0
2005-03-07 08:19:00,7.206,7.268,7.206,7.237,250000.0
2005-03-07 08:20:00,7.362,7.362,7.227,7.313,550000.0
2005-03-07 08:22:00,7.227,7.354,7.227,7.236,350000.0
2005-03-07 08:23:00,7.215,7.34,7.215,7.34,300000.0
2005-03-07 08:26:00,7.337,7.337,7.217,7.321,500000.0
2005-03-07 08:28:00,7.33,7.362,7.256,7.326,450000.0
2005-03-07 08:30:00,7.329,7.346,7.258,7.309,400000.0
2005-03-07 08:31:00,7.254,7.34,7.254,7.272,400000.0
2005-03-07 08:32:00,7.347,7.347,7.301,7.301,100000.0
2005-03-07 08:37:00,7.303,7.347,7.25,7.298,250000.0
2005-03-07 08:39:00,7.281,7.331,7.22,7.22,250000.0
2005-03-07 08:52:00,7.246,7.336,7.238,7.323,450000.0
2005-03-07 08:56:00,7.278,7.363,7.244,7.317,550000.0
2005-03-07 09:00:00,7.307,7.363,7.224,7.234,550000.0
2005-03-07 09:03:00,7.271,7.346,7.233,7.233,300000.0
2005-03-07 09:04:00,7.321,7.362,7.223,7.359,400000.0
2005-03-07 09:13:00,7.274,7.354,7.223,7.354,450000.0
2005-03-07 09:14:00,7.329,7.363,7.268,7.269,500000.0
2005-03-07 09:15:00,7.278,7.35,7.248,7.318,350000.0
2005-03-07 09:21:00,7.295,7.359,7.264,7.359,550000.0
2005-03-07 09:22:00,7.315,7.35,7.258,7.35,250000.0
2005-03-07 09:25:00,7.338,7.338,7.207,7.252,350000.0
2005-03-07 09:26:00,7.269,7.353,7.269,7.352,150000.0
2005-03-07 09:27:00,7.279,7.356,7.214,7.214,250000.0
2005-03-07 09:28:00,7.242,7.307,7.208,7.307,350000.0
2005-03-07 09:31:00,7.307,7.307,7.21,7.273,400000.0
2005-03-07 09:33:00,7.293,7.344,7.184,7.344,450000.0
2005-03-07 09:35:00,7.236,7.347,7.236,7.347,350000.0
2005-03-07 09:37:00,7.302,7.33,7.209,7.296,400000.0
2005-03-07 09:38:00,7.242,7.317,7.194,7.316,450000.0
2005-03-07 09:39:00,7.348,7.348,7.204,7.326,500000.0
2005-03-07 09:40:00,7.226,7.339,7.159,7.176,550000.0
2005-03-07 09:41:00,7.276,7.309,7.203,7.203,350000.0
2005-03-07 09:42:00,7.285,7.312,7.207,7.218,400000.0
2005-03-07 09:44:00,7.244,7.329,7.208,7.25,350000.0
2005-03-07 09:45:00,7.306,7.306,7.181,7.306,300000.0
2005-03-07 09:46:00,7.267,7.326,7.246,7.271,250000.0
2005-03-07 09:47:00,7.251,7.33,7.249,7.311,300000.0
2005-03-07 09:48:00,7.361,7.361,7.236,7.286,450000.0
2005-03-07 09:49:00,7.313,7.368,7.238,7.261,350000.0
2005-03-07 09:50:00,7.273,7.358,7.23,7.234,500000.0
2005-03-07 09:51:00,7.321,7.321,7.215,7.246,350000.0
2005-03-07 09:52:00,7.33,7.33,7.18,7.28,400000.0
2005-03-07 09:54:00,7.318,7.333,7.196,7.296,350000.0
2005-03-07 09:55:00,7.291,7.334,7.216,7.238,400000.0
2005-03-07 09:56:00,7.222,7.328,7.176,7.328,400000.0
2005-03-07 09:57:00,7.269,7.353,7.236,7.315,500000.0
2005-03-07 09:58:00,7.212,7.299,7.193,7.273,400000.0
2005-03-07 09:59:00,7.265,7.369,7.228,7.353,450000.0
2005-03-07 10:01:00,7.296,7.362,7.216,7.323,500000.0
2005-03-07 10:02:00,7.238,7.364,7.238,7.326,350000.0
2005-03-07 10:04:00,7.314,7.322,7.229,7.263,400000.0
2005-03-07 10:05:00,7.217,7.347,7.217,7.347,400000.0
2005-03-07 10:08:00,7.353,7.354,7.23,7.354,300000.0
2005-03-07 10:10:00,7.336,7.349,7.232,7.346,550000.0
2005-03-07 10:19:00,7.259,7.354,7.221,7.294,400000.0
2005-03-07 10:20:00,7.256,7.316,7.228,7.228,550000.0
2005-03-07 10:23:00,7.327,7.352,7.213,7.311,450000.0
2005-03-07 10:24:00,7.348,7.354,7.209,7.354,900000.0
2005-03-07 10:26:00,7.332,7.332,7.213,7.213,350000.0
2005-03-07 10:27:00,7.323,7.348,7.246,7.348,450000.0
2005-03-07 10:29:00,7.341,7.341,7.198,7.311,900000.0
2005-03-07 10:30:00,7.258,7.32,7.198,7.248,400000.0
2005-03-07 10:31:00,7.205,7.3,7.205,7.259,350000.0
2005-03-07 10:33:00,7.309,7.341,7.218,7.341,400000.0
2005-03-07 10:35:00,7.235,7.317,7.235,7.249,400000.0
2005-03-07 10:36:00,7.242,7.32,7.206,7.213,500000.0
2005-03-07 10:37:00,7.324,7.324,7.19,7.236,400000.0
2005-03-07 10:38:00,7.202,7.36,7.202,7.317,400000.0
2005-03-07 10:39:00,7.3,7.334,7.19,7.19,650000.0
2005-03-07 10:40:00,7.297,7.307,7.196,7.306,550000.0
2005-03-07 10:41:00,7.293,7.299,7.196,7.197,350000.0
2005-03-07 10:42:00,7.282,7.328,7.19,7.292,750000.0
2005-03-07 10:43:00,7.287,7.333,7.198,7.216,400000.0
2005-03-07 10:46:00,7.282,7.334,7.208,7.334,400000.0
2005-03-07 10:48:00,7.248,7.339,7.2,7.339,450000.0
2005-03-07 10:49:00,7.31,7.31,7.155,7.179,600000.0
2005-03-07 10:50:00,7.286,7.328,7.224,7.224,800000.0
2005-03-07 10:51:00,7.296,7.333,7.198,7.316,550000.0
2005-03-07 10:56:00,7.259,7.327,7.167,7.327,400000.0
2005-03-07 10:57:00,7.298,7.335,7.203,7.304,450000.0
2005-03-07 10:59:00,7.319,7.343,7.196,7.196,450000.0
2005-03-07 11:01:00,7.197,7.318,7.181,7.287,500000.0
2005-03-07 11:04:00,7.339,7.344,7.239,7.339,400000.0
2005-03-07 11:06:00,7.294,7.294,7.169,7.18,350000.0
2005-03-07 11:07:00,7.279,7.321,7.212,7.306,450000.0
2005-03-07 11:08:00,7.229,7.331,7.208,7.331,350000.0
2005-03-07 11:09:00,7.316,7.316,7.203,7.297,500000.0
2005-03-07 11:11:00,7.304,7.325,7.187,7.286,350000.0
2005-03-07 11:12:00,7.299,7.319,7.211,7.28,550000.0
2005-03-07 11:15:00,7.214,7.339,7.205,7.247,400000.0
2005-03-07 11:17:00,7.324,7.324,7.211,7.32,350000.0
2005-03-07 11:20:00,7.286,7.319,7.209,7.242,400000.0
2005-03-07 11:24:00,7.259,7.324,7.189,7.283,550000.0
2005-03-07 11:25:00,7.223,7.355,7.218,7.218,550000.0
2005-03-07 11:28:00,7.213,7.293,7.191,7.287,350000.0
2005-03-07 11:30:00,7.335,7.348,7.22,7.22,500000.0
2005-03-07 11:31:00,7.304,7.333,7.226,7.288,350000.0
2005-03-07 11:32:00,7.283,7.316,7.212,7.212,450000.0
2005-03-07 11:36:00,7.232,7.329,7.189,7.248,550000.0
2005-03-07 11:41:00,7.203,7.293,7.203,7.244,350000.0
2005-03-07 11:43:00,7.324,7.326,7.224,7.326,350000.0
2005-03-07 11:45:00,7.206,7.286,7.162,7.286,550000.0
2005-03-07 11:48:00,7.288,7.324,7.231,7.309,400000.0
2005-03-07 11:53:00,7.201,7.328,7.201,7.235,400000.0
2005-03-07 11:54:00,7.333,7.333,7.22,7.283,550000.0
2005-03-07 11:55:00,7.274,7.333,7.218,7.333,350000.0
2005-03-07 11:57:00,7.325,7.334,7.224,7.299,450000.0
2005-03-07 11:58:00,7.219,7.333,7.205,7.333,350000.0
2005-03-07 11:59:00,7.286,7.315,7.189,7.248,450000.0
2005-03-07 12:00:00,7.281,7.284,7.188,7.188,350000.0
2005-03-07 12:01:00,7.314,7.324,7.216,7.239,500000.0
2005-03-07 12:03:00,7.209,7.303,7.204,7.279,550000.0
2005-03-07 12:04:00,7.257,7.319,7.207,7.207,350000.0
2005-03-07 12:05:00,7.29,7.319,7.191,7.234,350000.0
2005-03-07 12:10:00,7.288,7.316,7.216,7.263,400000.0
2005-03-07 12:12:00,7.184,7.321,7.184,7.207,350000.0
2005-03-07 12:14:00,7.286,7.319,7.188,7.211,550000.0
2005-03-07 12:18:00,7.292,7.292,7.206,7.206,450000.0
2005-03-07 12:20:00,7.24,7.324,7.18,7.238,500000.0
2005-03-07 12:22:00,7.311,7.311,7.187,7.266,400000.0
2005-03-07 12:29:00,7.284,7.324,7.178,7.188,500000.0
2005-03-07 12:30:00,7.223,7.347,7.223,7.335,450000.0
2005-03-07 12:34:00,7.178,7.29,7.17,7.17,450000.0
2005-03-07 12:35:00,7.321,7.321,7.202,7.202,350000.0
2005-03-07 12:41:00,7.271,7.308,7.188,7.308,450000.0
2005-03-07 12:44:00,7.268,7.317,7.183,7.196,450000.0
2005-03-07 12:45:00,7.241,7.319,7.186,7.238,400000.0
2005-03-07 12:46:00,7.196,7.315,7.187,7.187,500000.0
2005-03-07 12:47:00,7.233,7.322,7.179,7.243,350000.0
2005-03-07 12:48:00,7.214,7.316,7.188,7.291,550000.0
2005-03-07 12:50:00,7.257,7.324,7.209,7.217,400000.0
2005-03-07 12:57:00,7.278,7.324,7.191,7.191,400000.0
2005-03-07 12:58:00,7.233,7.322,7.188,7.207,400000.0
2005-03-07 13:23:00,7.239,7.314,7.188,7.201,350000.0
2005-03-07 13:25:00,7.302,7.323,7.239,7.323,350000.0
2005-03-07 13:39:00,7.282,7.321,7.207,7.284,500000.0
2005-03-07 13:42:00,7.298,7.298,7.187,7.269,350000.0
2005-03-07 13:44:00,7.179,7.253,7.154,7.208,350000.0
2005-03-07 14:02:00,7.329,7.331,7.216,7.256,350000.0
2005-03-07 14:03:00,7.301,7.303,7.229,7.298,350000.0
2005-03-07 14:04:00,7.221,7.331,7.221,7.331,350000.0
2005-03-07 14:10:00,7.208,7.313,7.208,7.253,350000.0
2005-03-07 14:17:00,7.291,7.301,7.217,7.248,450000.0
2005-03-07 14:19:00,7.3,7.331,7.198,7.321,500000.0
2005-03-07 14:20:00,7.215,7.327,7.215,7.234,350000.0
2005-03-07 14:21:00,7.211,7.319,7.193,7.251,450000.0
2005-03-07 14:22:00,7.278,7.301,7.174,7.174,450000.0
2005-03-07 14:23:00,7.226,7.309,7.226,7.245,400000.0
2005-03-07 14:24:00,7.317,7.319,7.229,7.306,400000.0
2005-03-07 14:25:00,7.23,7.293,7.212,7.226,350000.0
2005-03-07 14:26:00,7.241,7.31,7.189,7.244,350000.0
2005-03-07 14:27:00,7.244,7.308,7.152,7.308,400000.0
2005-03-07 14:28:00,7.289,7.304,7.207,7.259,400000.0
2005-03-07 14:29:00,7.255,7.303,7.174,7.285,350000.0
2005-03-07 14:30:00,7.257,7.334,7.203,7.203,550000.0
2005-03-07 14:31:00,7.24,7.329,7.217,7.306,400000.0
2005-03-07 14:32:00,7.293,7.32,7.221,7.253,500000.0
2005-03-07 14:33:00,7.31,7.31,7.165,7.219,300000.0
2005-03-07 14:34:00,7.27,7.314,7.193,7.248,450000.0
2005-03-07 14:37:00,7.214,7.306,7.169,7.306,550000.0
2005-03-07 14:38:00,7.265,7.307,7.223,7.278,400000.0
2005-03-07 14:39:00,7.299,7.334,7.197,7.213,500000.0
2005-03-07 14:41:00,7.212,7.318,7.212,7.283,550000.0
2005-03-07 14:42:00,7.188,7.297,7.183,7.283,400000.0
2005-03-07 14:44:00,7.209,7.282,7.188,7.282,450000.0
2005-03-07 14:46:00,7.291,7.324,7.234,7.241,350000.0
2005-03-07 14:47:00,7.283,7.322,7.197,7.303,350000.0
2005-03-07 14:48:00,7.286,7.316,7.223,7.292,400000.0
2005-03-07 14:50:00,7.227,7.308,7.179,7.179,400000.0
2005-03-07 14:52:00,7.327,7.327,7.257,7.257,450000.0
2005-03-07 14:53:00,7.224,7.304,7.198,7.26,400000.0
2005-03-07 14:58:00,7.238,7.303,7.207,7.277,400000.0
2005-03-07 15:04:00,7.251,7.333,7.203,7.222,550000.0
2005-03-07 15:05:00,7.206,7.324,7.206,7.227,550000.0
2005-03-07 15:10:00,7.228,7.317,7.175,7.224,400000.0
2005-03-07 15:16:00,7.294,7.294,7.211,7.244,200000.0
2005-03-07 15:18:00,7.317,7.317,7.173,7.244,400000.0
2005-03-07 15:20:00,7.239,7.306,7.213,7.306,400000.0
2005-03-07 15:21:00,7.274,7.319,7.201,7.319,250000.0
2005-03-07 15:22:00,7.28,7.318,7.24,7.282,450000.0
2005-03-07 15:23:00,7.23,7.318,7.23,7.293,400000.0
2005-03-07 15:24:00,7.296,7.323,7.218,7.306,350000.0
2005-03-07 15:25:00,7.309,7.309,7.198,7.271,350000.0
2005-03-07 15:26:00,7.214,7.35,7.214,7.218,550000.0
2005-03-07 15:27:00,7.219,7.277,7.199,7.203,350000.0
2005-03-07 15:28:00,7.191,7.294,7.191,7.251,350000.0
2005-03-07 15:29:00,7.255,7.299,7.226,7.288,200000.0
2005-03-07 15:30:00,7.24,7.247,7.139,7.189,450000.0
2005-03-07 15:31:00,7.191,7.297,7.183,7.183,500000.0
2005-03-07 15:32:00,7.184,7.244,7.141,7.243,450000.0
2005-03-07 15:33:00,7.224,7.224,7.133,7.209,400000.0
2005-03-07 15:34:00,7.137,7.267,7.124,7.124,400000.0
2005-03-07 15:35:00,7.203,7.252,7.173,7.202,400000.0
2005-03-07 15:36:00,7.222,7.304,7.175,7.269,550000.0
2005-03-07 15:37:00,7.147,7.285,7.147,7.23,400000.0
2005-03-07 15:38:00,7.218,7.297,7.193,7.193,450000.0
2005-03-07 15:39:00,7.244,7.244,7.167,7.204,250000.0
2005-03-07 15:40:00,7.167,7.31,7.167,7.181,450000.0
2005-03-07 15:41:00,7.148,7.277,7.148,7.244,400000.0
2005-03-07 15:43:00,7.198,7.248,7.139,7.143,450000.0
2005-03-07 15:45:00,7.276,7.276,7.173,7.266,450000.0
2005-03-07 15:46:00,7.171,7.276,7.158,7.178,400000.0
2005-03-07 15:47:00,7.248,7.281,7.143,7.155,550000.0
2005-03-07 15:49:00,7.232,7.282,7.214,7.282,350000.0
2005-03-07 15:50:00,7.189,7.283,7.165,7.274,550000.0
2005-03-07 15:51:00,7.258,7.307,7.175,7.176,350000.0
2005-03-07 15:52:00,7.159,7.286,7.153,7.153,350000.0
2005-03-07 15:53:00,7.251,7.273,7.159,7.239,500000.0
2005-03-07 15:55:00,7.143,7.257,7.133,7.257,500000.0
2005-03-07 15:56:00,7.155,7.291,7.155,7.219,450000.0
2005-03-07 15:57:00,7.22,7.262,7.186,7.221,450000.0
2005-03-07 15:58:00,7.202,7.296,7.179,7.296,500000.0
2005-03-07 15:59:00,7.301,7.301,7.196,7.221,450000.0
2005-03-07 16:01:00,7.302,7.302,7.184,7.184,400000.0
2005-03-07 16:02:00,7.179,7.302,7.168,7.24,550000.0
2005-03-07 16:03:00,7.302,7.32,7.203,7.251,450000.0
2005-03-07 16:04:00,7.177,7.33,7.177,7.263,550000.0
2005-03-07 16:05:00,7.158,7.23,7.158,7.17,300000.0
2005-03-07 16:06:00,7.183,7.286,7.145,7.249,350000.0
2005-03-07 16:07:00,7.181,7.29,7.17,7.17,500000.0
2005-03-07 16:08:00,7.159,7.323,7.159,7.206,550000.0
2005-03-07 16:09:00,7.144,7.257,7.096,7.257,350000.0
2005-03-07 16:10:00,7.254,7.263,7.164,7.263,500000.0
2005-03-07 16:11:00,7.159,7.28,7.142,7.143,500000.0
2005-03-07 16:12:00,7.196,7.246,7.168,7.2,350000.0
2005-03-07 16:13:00,7.201,7.294,7.188,7.294,450000.0
2005-03-07 16:14:00,7.277,7.277,7.121,7.191,500000.0
2005-03-07 16:15:00,7.276,7.276,7.125,7.138,350000.0
2005-03-07 16:16:00,7.225,7.294,7.175,7.26,550000.0
2005-03-07 16:17:00,7.261,7.294,7.169,7.169,350000.0
2005-03-07 16:19:00,7.245,7.245,7.181,7.181,100000.0
2005-03-07 16:20:00,7.289,7.292,7.181,7.181,550000.0
2005-03-07 16:22:00,7.254,7.264,7.168,7.218,450000.0
2005-03-07 16:23:00,7.185,7.294,7.184,7.184,400000.0
2005-03-07 16:24:00,7.257,7.304,7.169,7.299,550000.0
2005-03-07 16:25:00,7.275,7.303,7.226,7.3,350000.0
2005-03-07 16:26:00,7.263,7.297,7.161,7.161,550000.0
2005-03-07 16:27:00,7.259,7.259,7.259,7.259,50000.0
2005-03-07 16:28:00,7.258,7.298,7.211,7.223,400000.0
2005-03-07 16:29:00,7.274,7.274,7.274,7.274,50000.0
2005-03-07 16:31:00,7.208,7.291,7.167,7.22,400000.0
2005-03-07 16:32:00,7.198,7.239,7.198,7.239,100000.0
2005-03-07 16:33:00,7.186,7.282,7.185,7.212,350000.0
2005-03-07 16:34:00,7.253,7.308,7.208,7.308,350000.0
2005-03-07 16:38:00,7.148,7.28,7.148,7.179,450000.0
2005-03-07 16:39:00,7.209,7.277,7.179,7.277,500000.0
2005-03-07 16:40:00,7.281,7.281,7.2,7.2,100000.0
2005-03-07 16:47:00,7.205,7.317,7.168,7.221,600000.0
2005-03-07 16:48:00,7.282,7.299,7.189,7.25,500000.0
2005-03-07 17:08:00,7.154,7.273,7.141,7.238,500000.0
2005-03-07 17:10:00,7.285,7.316,7.215,7.279,350000.0
2005-03-07 17:32:00,7.192,7.289,7.17,7.271,400000.0
2005-03-07 17:34:00,7.311,7.341,7.208,7.338,450000.0
2005-03-07 17:35:00,7.28,7.338,7.221,7.279,500000.0
2005-03-07 17:36:00,7.295,7.32,7.19,7.32,450000.0
2005-03-07 17:37:00,7.283,7.323,7.199,7.279,550000.0
2005-03-07 17:39:00,7.28,7.28,7.154,7.198,350000.0
2005-03-07 17:40:00,7.23,7.357,7.23,7.312,500000.0
2005-03-07 17:41:00,7.322,7.322,7.298,7.298,100000.0
2005-03-07 17:42:00,7.183,7.31,7.183,7.274,500000.0
2005-03-07 17:43:00,7.313,7.314,7.169,7.2,400000.0
2005-03-07 17:44:00,7.299,7.346,7.224,7.288,450000.0
2005-03-07 17:46:00,7.208,7.344,7.196,7.25,400000.0
2005-03-07 17:47:00,7.308,7.358,7.214,7.246,400000.0
2005-03-07 17:48:00,7.279,7.302,7.177,7.302,400000.0
2005-03-07 17:49:00,7.265,7.303,7.226,7.284,350000.0
2005-03-07 17:50:00,7.324,7.376,7.235,7.235,550000.0
2005-03-07 17:51:00,7.241,7.333,7.183,7.235,550000.0
2005-03-07 17:53:00,7.279,7.321,7.243,7.243,500000.0
2005-03-07 17:54:00,7.235,7.319,7.189,7.319,350000.0
2005-03-07 17:55:00,7.226,7.355,7.226,7.297,350000.0
2005-03-07 17:57:00,7.296,7.314,7.228,7.275,400000.0
2005-03-07 17:58:00,7.284,7.301,7.226,7.266,450000.0
2005-03-07 17:59:00,7.195,7.326,7.195,7.326,350000.0
2005-03-07 18:00:00,7.188,7.287,7.185,7.287,350000.0
2005-03-07 18:01:00,7.283,7.333,7.199,7.256,450000.0
2005-03-07 18:02:00,7.222,7.32,7.222,7.297,500000.0
2005-03-07 18:03:00,7.27,7.298,7.234,7.275,350000.0
2005-03-07 18:04:00,7.329,7.329,7.195,7.254,400000.0
2005-03-07 18:05:00,7.252,7.334,7.196,7.334,550000.0
2005-03-07 18:06:00,7.282,7.334,7.199,7.199,450000.0
2005-03-07 18:07:00,7.331,7.331,7.193,7.314,400000.0
2005-03-07 18:08:00,7.223,7.302,7.223,7.282,150000.0
2005-03-07 18:09:00,7.291,7.291,7.239,7.239,100000.0
2005-03-07 18:10:00,7.298,7.298,7.236,7.263,200000.0
2005-03-07 18:12:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 18:14:00,7.247,7.374,7.247,7.307,400000.0
2005-03-07 18:15:00,7.239,7.283,7.225,7.283,150000.0
2005-03-07 18:16:00,7.221,7.329,7.203,7.203,400000.0
2005-03-07 18:19:00,7.285,7.293,7.189,7.284,300000.0
2005-03-07 18:20:00,7.255,7.367,7.228,7.292,400000.0
2005-03-07 18:21:00,7.232,7.304,7.192,7.283,550000.0
2005-03-07 18:22:00,7.286,7.286,7.193,7.232,400000.0
2005-03-07 18:24:00,7.316,7.316,7.214,7.313,400000.0
2005-03-07 18:25:00,7.232,7.319,7.195,7.226,500000.0
2005-03-07 18:26:00,7.23,7.317,7.188,7.317,550000.0
2005-03-07 18:27:00,7.328,7.328,7.275,7.275,100000.0
2005-03-07 18:29:00,7.258,7.332,7.247,7.332,350000.0
2005-03-07 18:30:00,7.284,7.323,7.187,7.264,450000.0
2005-03-07 18:31:00,7.299,7.346,7.235,7.298,350000.0
2005-03-07 18:32:00,7.225,7.292,7.154,7.227,450000.0
2005-03-07 18:33:00,7.293,7.321,7.219,7.221,300000.0
2005-03-07 18:34:00,7.298,7.334,7.225,7.331,400000.0
2005-03-07 18:35:00,7.253,7.328,7.253,7.268,350000.0
2005-03-07 18:36:00,7.254,7.332,7.191,7.293,550000.0
2005-03-07 18:38:00,7.302,7.313,7.195,7.268,450000.0
2005-03-07 18:39:00,7.316,7.333,7.234,7.306,400000.0
2005-03-07 18:40:00,7.313,7.332,7.208,7.265,250000.0
2005-03-07 18:41:00,7.25,7.318,7.234,7.288,500000.0
2005-03-07 18:42:00,7.254,7.318,7.197,7.231,550000.0
2005-03-07 18:43:00,7.274,7.32,7.199,7.32,400000.0
2005-03-07 18:44:00,7.285,7.313,7.198,7.251,500000.0
2005-03-07 18:45:00,7.217,7.334,7.217,7.294,350000.0
2005-03-07 18:46:00,7.214,7.327,7.196,7.327,350000.0
2005-03-07 18:48:00,7.288,7.288,7.203,7.203,100000.0
2005-03-07 18:49:00,7.248,7.301,7.248,7.301,100000.0
2005-03-07 18:50:00,7.325,7.325,7.292,7.292,250000.0
2005-03-07 18:51:00,7.304,7.346,7.245,7.245,450000.0
2005-03-07 18:52:00,7.297,7.36,7.234,7.341,550000.0
2005-03-07 18:53:00,7.309,7.344,7.273,7.324,450000.0
2005-03-07 18:54:00,7.308,7.308,7.268,7.268,100000.0
2005-03-07 18:56:00,7.237,7.333,7.23,7.23,300000.0
2005-03-07 18:57:00,7.351,7.351,7.226,7.324,450000.0
2005-03-07 18:58:00,7.34,7.348,7.267,7.321,350000.0
2005-03-07 18:59:00,7.266,7.322,7.266,7.296,450000.0
2005-03-07 19:00:00,7.281,7.368,7.23,7.354,350000.0
2005-03-07 19:01:00,7.244,7.316,7.222,7.29,500000.0
2005-03-07 19:02:00,7.255,7.307,7.206,7.307,400000.0
2005-03-07 19:03:00,7.311,7.311,7.223,7.229,350000.0
2005-03-07 19:04:00,7.351,7.351,7.296,7.296,100000.0
2005-03-07 19:05:00,7.274,7.315,7.268,7.305,300000.0
2005-03-07 19:06:00,7.316,7.346,7.219,7.346,400000.0
2005-03-07 19:08:00,7.263,7.36,7.237,7.237,350000.0
2005-03-07 19:09:00,7.25,7.4,7.242,7.303,500000.0
2005-03-07 19:10:00,7.319,7.322,7.314,7.314,150000.0
2005-03-07 19:11:00,7.23,7.353,7.23,7.301,200000.0
2005-03-07 19:12:00,7.241,7.332,7.241,7.319,350000.0
2005-03-07 19:13:00,7.273,7.349,7.211,7.211,350000.0
2005-03-07 19:14:00,7.249,7.38,7.238,7.333,400000.0
2005-03-07 19:15:00,7.25,7.334,7.229,7.334,500000.0
2005-03-07 19:16:00,7.341,7.341,7.278,7.306,350000.0
2005-03-07 19:20:00,7.328,7.345,7.28,7.345,250000.0
2005-03-07 19:21:00,7.328,7.329,7.244,7.25,400000.0
2005-03-07 19:23:00,7.313,7.334,7.208,7.208,600000.0
2005-03-07 19:24:00,7.257,7.334,7.249,7.296,250000.0
2005-03-07 19:25:00,7.305,7.305,7.209,7.209,100000.0
2005-03-07 19:26:00,7.235,7.329,7.215,7.329,250000.0
2005-03-07 19:27:00,7.291,7.327,7.192,7.192,200000.0
2005-03-07 19:28:00,7.294,7.294,7.217,7.218,250000.0
2005-03-07 19:29:00,7.326,7.326,7.285,7.285,100000.0
2005-03-07 19:30:00,7.302,7.302,7.139,7.181,450000.0
2005-03-07 19:31:00,7.309,7.309,7.235,7.235,250000.0
2005-03-07 19:32:00,7.231,7.318,7.175,7.233,500000.0
2005-03-07 19:33:00,7.33,7.33,7.185,7.185,150000.0
2005-03-07 19:34:00,7.318,7.318,7.236,7.236,150000.0
2005-03-07 19:35:00,7.294,7.301,7.294,7.301,100000.0
2005-03-07 19:36:00,7.23,7.282,7.23,7.282,100000.0
2005-03-07 19:37:00,7.185,7.261,7.185,7.261,100000.0
2005-03-07 19:38:00,7.168,7.168,7.168,7.168,50000.0
2005-03-07 19:39:00,7.304,7.304,7.233,7.233,150000.0
2005-03-07 19:40:00,7.203,7.307,7.203,7.307,100000.0
2005-03-07 19:41:00,7.306,7.306,7.188,7.188,150000.0
2005-03-07 19:44:00,7.199,7.199,7.199,7.199,50000.0
2005-03-07 19:45:00,7.201,7.201,7.201,7.201,50000.0
2005-03-07 19:46:00,7.29,7.29,7.269,7.269,100000.0
2005-03-07 19:47:00,7.201,7.271,7.201,7.271,100000.0
2005-03-07 19:48:00,7.232,7.232,7.232,7.232,50000.0
2005-03-07 19:49:00,7.194,7.293,7.194,7.293,150000.0
2005-03-07 19:50:00,7.278,7.278,7.248,7.248,100000.0
2005-03-07 19:51:00,7.2,7.236,7.2,7.236,100000.0
2005-03-07 19:52:00,7.269,7.313,7.201,7.232,400000.0
2005-03-07 19:54:00,7.244,7.244,7.244,7.244,100000.0
2005-03-07 19:55:00,7.178,7.308,7.178,7.214,400000.0
2005-03-07 20:00:00,7.248,7.248,7.248,7.248,50000.0
2005-03-07 20:01:00,7.178,7.276,7.178,7.231,200000.0
2005-03-07 20:02:00,7.214,7.266,7.214,7.255,200000.0
2005-03-07 20:03:00,7.265,7.336,7.251,7.297,400000.0
2005-03-07 20:04:00,7.235,7.312,7.235,7.312,100000.0
2005-03-07 20:05:00,7.296,7.313,7.181,7.313,650000.0
2005-03-07 20:06:00,7.207,7.294,7.207,7.276,300000.0
2005-03-07 20:07:00,7.283,7.316,7.248,7.316,250000.0
2005-03-07 20:08:00,7.306,7.306,7.254,7.254,150000.0
2005-03-07 20:09:00,7.207,7.313,7.192,7.253,250000.0
2005-03-07 20:10:00,7.263,7.263,7.218,7.229,150000.0
2005-03-07 20:11:00,7.256,7.337,7.216,7.216,400000.0
2005-03-07 20:12:00,7.28,7.324,7.28,7.316,150000.0
2005-03-07 20:13:00,7.291,7.291,7.291,7.291,50000.0
2005-03-07 20:15:00,7.327,7.327,7.228,7.23,250000.0
2005-03-07 20:16:00,7.274,7.315,7.259,7.315,150000.0
2005-03-07 20:17:00,7.222,7.308,7.192,7.304,350000.0
2005-03-07 20:18:00,7.234,7.281,7.234,7.281,100000.0
2005-03-07 20:19:00,7.243,7.311,7.224,7.311,150000.0
2005-03-07 20:20:00,7.303,7.303,7.183,7.193,400000.0
2005-03-07 20:22:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 20:24:00,7.195,7.321,7.195,7.232,250000.0
2005-03-07 20:25:00,7.308,7.308,7.183,7.267,300000.0
2005-03-07 20:28:00,7.242,7.303,7.242,7.278,250000.0
2005-03-07 20:30:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 20:31:00,7.285,7.285,7.229,7.229,100000.0
2005-03-07 20:38:00,7.326,7.336,7.217,7.24,300000.0
2005-03-07 21:03:00,7.296,7.296,7.212,7.245,200000.0
2005-03-07 21:07:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 21:09:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 21:14:00,7.323,7.323,7.265,7.281,150000.0
2005-03-07 21:15:00,7.272,7.28,7.241,7.28,150000.0
2005-03-07 21:16:00,7.305,7.305,7.229,7.263,350000.0
2005-03-07 21:18:00,7.194,7.31,7.176,7.239,450000.0
2005-03-07 21:22:00,7.296,7.296,7.212,7.245,200000.0
2005-03-07 21:26:00,7.329,7.329,7.329,7.329,50000.0
2005-03-07 21:27:00,7.256,7.297,7.21,7.21,150000.0
2005-03-07 21:35:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 21:53:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 21:58:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 22:01:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 22:04:00,7.273,7.273,7.172,7.213,200000.0
2005-03-07 22:14:00,7.283,7.283,7.206,7.241,200000.0
2005-03-07 22:39:00,7.304,7.304,7.22,7.254,200000.0
2005-03-07 22:58:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:00:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:02:00,7.288,7.288,7.202,7.282,200000.0
2005-03-07 23:03:00,7.19,7.278,7.177,7.278,250000.0
2005-03-07 23:19:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:29:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:33:00,7.343,7.343,7.303,7.303,300000.0
2005-03-07 23:53:00,7.305,7.305,7.213,7.249,200000.0
2005-03-08 00:00:00,7.264,7.323,7.24,7.24,300000.0
2005-03-08 00:25:00,7.212,7.304,7.206,7.304,250000.0
2005-03-08 01:05:00,7.325,7.325,7.233,7.269,200000.0
2005-03-08 01:12:00,7.313,7.313,7.212,7.253,200000.0
2005-03-08 01:43:00,7.315,7.315,7.223,7.259,200000.0
2005-03-08 01:49:00,7.325,7.325,7.241,7.274,200000.0
2005-03-08 01:52:00,7.336,7.336,7.252,7.285,200000.0
2005-03-08 01:53:00,7.279,7.279,7.279,7.279,50000.0
2005-03-08 02:01:00,7.255,7.338,7.255,7.338,100000.0
2005-03-08 02:02:00,7.225,7.318,7.215,7.309,300000.0
2005-03-08 02:04:00,7.336,7.336,7.252,7.285,200000.0
2005-03-08 02:12:00,7.321,7.321,7.216,7.255,200000.0
2005-03-08 02:13:00,7.306,7.306,7.233,7.233,100000.0
2005-03-08 02:15:00,7.252,7.356,7.227,7.356,600000.0
2005-03-08 02:16:00,7.269,7.347,7.244,7.244,400000.0
2005-03-08 02:26:00,7.244,7.342,7.244,7.313,400000.0
2005-03-08 02:28:00,7.244,7.36,7.244,7.358,350000.0
2005-03-08 02:29:00,7.241,7.241,7.241,7.241,50000.0
2005-03-08 02:30:00,7.236,7.357,7.236,7.357,100000.0
2005-03-08 02:31:00,7.281,7.349,7.258,7.349,250000.0
2005-03-08 02:32:00,7.272,7.355,7.272,7.332,150000.0
2005-03-08 02:37:00,7.234,7.325,7.223,7.317,250000.0
2005-03-08 02:42:00,7.32,7.32,7.215,7.255,200000.0
2005-03-08 02:47:00,7.33,7.33,7.251,7.283,200000.0
2005-03-08 02:55:00,7.261,7.317,7.261,7.317,150000.0
2005-03-08 02:56:00,7.315,7.315,7.256,7.309,150000.0
2005-03-08 02:59:00,7.335,7.357,7.254,7.321,250000.0
2005-03-08 03:00:00,7.323,7.323,7.185,7.185,250000.0
2005-03-08 03:01:00,7.215,7.31,7.215,7.31,250000.0
2005-03-08 03:03:00,7.305,7.305,7.213,7.249,200000.0
2005-03-08 03:06:00,7.311,7.311,7.229,7.292,350000.0
2005-03-08 03:07:00,7.308,7.308,7.308,7.308,50000.0
2005-03-08 03:08:00,7.225,7.308,7.224,7.294,300000.0
2005-03-08 03:11:00,7.301,7.336,7.244,7.303,500000.0
2005-03-08 03:12:00,7.236,7.34,7.236,7.34,100000.0
2005-03-08 03:14:00,7.318,7.318,7.257,7.257,100000.0
2005-03-08 03:15:00,7.339,7.354,7.284,7.354,400000.0
2005-03-08 03:16:00,7.336,7.336,7.262,7.262,150000.0
2005-03-08 03:17:00,7.328,7.328,7.328,7.328,50000.0
2005-03-08 03:18:00,7.306,7.306,7.205,7.302,200000.0
2005-03-08 03:19:00,7.252,7.371,7.252,7.352,500000.0
2005-03-08 03:20:00,7.344,7.387,7.24,7.24,550000.0
2005-03-08 03:21:00,7.255,7.35,7.248,7.32,350000.0
2005-03-08 03:22:00,7.279,7.363,7.223,7.274,300000.0
2005-03-08 03:23:00,7.361,7.361,7.361,7.361,100000.0
2005-03-08 03:25:00,7.325,7.325,7.233,7.269,200000.0
2005-03-08 03:34:00,7.229,7.355,7.229,7.324,250000.0
2005-03-08 03:36:00,7.323,7.323,7.323,7.323,100000.0
2005-03-08 03:37:00,7.326,7.326,7.326,7.326,50000.0
2005-03-08 03:38:00,7.323,7.323,7.323,7.323,100000.0
2005-03-08 03:48:00,7.343,7.343,7.238,7.238,150000.0
2005-03-08 03:49:00,7.315,7.322,7.248,7.322,300000.0
2005-03-08 03:53:00,7.268,7.329,7.219,7.219,300000.0
2005-03-08 03:54:00,7.338,7.338,7.338,7.338,50000.0
2005-03-08 03:55:00,7.341,7.341,7.228,7.338,150000.0
2005-03-08 03:56:00,7.268,7.291,7.268,7.291,100000.0
2005-03-08 03:57:00,7.29,7.351,7.29,7.351,100000.0
2005-03-08 03:59:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 04:00:00,7.26,7.273,7.195,7.273,350000.0
2005-03-08 04:01:00,7.2,7.283,7.182,7.283,300000.0
2005-03-08 04:02:00,7.253,7.366,7.253,7.366,100000.0
2005-03-08 04:05:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 04:10:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 04:11:00,7.34,7.34,7.242,7.33,150000.0
2005-03-08 04:12:00,7.255,7.338,7.254,7.324,300000.0
2005-03-08 04:14:00,7.342,7.343,7.283,7.301,400000.0
2005-03-08 04:15:00,7.317,7.317,7.261,7.298,250000.0
2005-03-08 04:16:00,7.331,7.331,7.243,7.243,150000.0
2005-03-08 04:17:00,7.334,7.334,7.331,7.331,100000.0
2005-03-08 04:18:00,7.276,7.276,7.276,7.276,50000.0
2005-03-08 04:25:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 04:28:00,7.261,7.324,7.261,7.324,100000.0
2005-03-08 04:29:00,7.324,7.338,7.261,7.261,200000.0
2005-03-08 04:30:00,7.324,7.324,7.324,7.324,50000.0
2005-03-08 04:33:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 04:36:00,7.335,7.335,7.243,7.279,250000.0
2005-03-08 04:37:00,7.361,7.362,7.229,7.362,400000.0
2005-03-08 04:38:00,7.292,7.333,7.251,7.28,400000.0
2005-03-08 04:40:00,7.269,7.351,7.215,7.351,400000.0
2005-03-08 04:41:00,7.289,7.339,7.289,7.339,100000.0
2005-03-08 04:42:00,7.326,7.37,7.292,7.293,300000.0
2005-03-08 04:43:00,7.331,7.365,7.274,7.295,400000.0
2005-03-08 04:44:00,7.28,7.338,7.254,7.324,350000.0
2005-03-08 04:46:00,7.373,7.373,7.261,7.309,200000.0
2005-03-08 04:47:00,7.261,7.261,7.261,7.261,50000.0
2005-03-08 04:50:00,7.345,7.345,7.262,7.294,200000.0
2005-03-08 04:52:00,7.348,7.348,7.233,7.324,200000.0
2005-03-08 04:56:00,7.243,7.334,7.235,7.334,300000.0
2005-03-08 04:59:00,7.335,7.335,7.271,7.271,100000.0
2005-03-08 05:00:00,7.307,7.346,7.269,7.346,200000.0
2005-03-08 05:01:00,7.325,7.325,7.324,7.324,100000.0
2005-03-08 05:05:00,7.347,7.347,7.262,7.294,200000.0
2005-03-08 05:06:00,7.344,7.344,7.278,7.278,250000.0
2005-03-08 05:07:00,7.236,7.329,7.225,7.319,300000.0
2005-03-08 05:09:00,7.375,7.375,7.308,7.321,300000.0
2005-03-08 05:11:00,7.343,7.379,7.254,7.254,350000.0
2005-03-08 05:14:00,7.327,7.383,7.243,7.376,500000.0
2005-03-08 05:18:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 05:21:00,7.327,7.346,7.246,7.276,300000.0
2005-03-08 05:22:00,7.306,7.323,7.306,7.323,100000.0
2005-03-08 05:23:00,7.337,7.366,7.259,7.259,300000.0
2005-03-08 05:24:00,7.258,7.279,7.258,7.279,100000.0
2005-03-08 05:25:00,7.234,7.371,7.234,7.311,150000.0
2005-03-08 05:26:00,7.291,7.362,7.291,7.362,100000.0
2005-03-08 05:27:00,7.324,7.324,7.283,7.312,200000.0
2005-03-08 05:28:00,7.327,7.346,7.266,7.288,300000.0
2005-03-08 05:29:00,7.249,7.274,7.249,7.274,100000.0
2005-03-08 05:30:00,7.339,7.344,7.296,7.344,250000.0
2005-03-08 05:31:00,7.34,7.368,7.34,7.368,100000.0
2005-03-08 05:32:00,7.286,7.349,7.278,7.349,200000.0
2005-03-08 05:33:00,7.328,7.339,7.328,7.339,100000.0
2005-03-08 05:34:00,7.383,7.383,7.298,7.343,350000.0
2005-03-08 05:35:00,7.323,7.323,7.321,7.321,100000.0
2005-03-08 05:36:00,7.317,7.338,7.317,7.338,150000.0
2005-03-08 05:41:00,7.341,7.376,7.288,7.376,150000.0
2005-03-08 05:42:00,7.299,7.313,7.276,7.276,150000.0
2005-03-08 05:45:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 05:47:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 05:48:00,7.348,7.348,7.348,7.348,50000.0
2005-03-08 05:49:00,7.265,7.348,7.264,7.334,300000.0
2005-03-08 05:51:00,7.334,7.366,7.296,7.348,450000.0
2005-03-08 05:53:00,7.258,7.311,7.258,7.311,100000.0
2005-03-08 05:55:00,7.295,7.361,7.258,7.295,350000.0
2005-03-08 05:58:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 06:05:00,7.314,7.321,7.183,7.183,150000.0
2005-03-08 06:06:00,7.243,7.318,7.205,7.205,250000.0
2005-03-08 06:07:00,7.217,7.299,7.217,7.239,200000.0
2005-03-08 06:08:00,7.338,7.341,7.233,7.336,400000.0
2005-03-08 06:11:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 06:12:00,7.279,7.279,7.279,7.279,100000.0
2005-03-08 06:19:00,7.335,7.357,7.242,7.357,250000.0
2005-03-08 06:20:00,7.33,7.351,7.33,7.351,100000.0
2005-03-08 06:23:00,7.34,7.34,7.236,7.275,200000.0
2005-03-08 06:25:00,7.327,7.327,7.245,7.245,150000.0
2005-03-08 06:26:00,7.306,7.306,7.204,7.204,400000.0
2005-03-08 06:28:00,7.221,7.339,7.221,7.339,200000.0
2005-03-08 06:29:00,7.335,7.335,7.318,7.318,100000.0
2005-03-08 06:30:00,7.218,7.252,7.218,7.226,200000.0
2005-03-08 06:31:00,7.321,7.328,7.244,7.259,400000.0
2005-03-08 06:32:00,7.314,7.314,7.226,7.226,100000.0
2005-03-08 06:33:00,7.226,7.328,7.226,7.318,350000.0
2005-03-08 06:34:00,7.328,7.328,7.328,7.328,50000.0
2005-03-08 06:35:00,7.307,7.307,7.307,7.307,100000.0
2005-03-08 06:36:00,7.358,7.358,7.358,7.358,50000.0
2005-03-08 06:37:00,7.347,7.362,7.218,7.362,550000.0
2005-03-08 06:38:00,7.289,7.396,7.251,7.347,500000.0
2005-03-08 06:43:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 06:45:00,7.369,7.369,7.252,7.252,200000.0
2005-03-08 06:48:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 06:49:00,7.251,7.351,7.251,7.267,350000.0
2005-03-08 06:50:00,7.255,7.338,7.254,7.324,300000.0
2005-03-08 06:52:00,7.271,7.353,7.271,7.34,300000.0
2005-03-08 06:56:00,7.343,7.343,7.247,7.336,250000.0
2005-03-08 06:57:00,7.305,7.347,7.202,7.248,400000.0
2005-03-08 06:58:00,7.201,7.286,7.186,7.286,400000.0
2005-03-08 06:59:00,7.366,7.366,7.246,7.366,150000.0
2005-03-08 07:00:00,7.228,7.228,7.228,7.228,50000.0
2005-03-08 07:06:00,7.323,7.356,7.229,7.229,350000.0
2005-03-08 07:09:00,7.274,7.355,7.244,7.355,450000.0
2005-03-08 07:10:00,7.258,7.328,7.258,7.26,300000.0
2005-03-08 07:12:00,7.326,7.364,7.254,7.361,250000.0
2005-03-08 07:13:00,7.295,7.339,7.242,7.242,200000.0
2005-03-08 07:18:00,7.33,7.33,7.27,7.322,400000.0
2005-03-08 07:22:00,7.314,7.314,7.306,7.306,100000.0
2005-03-08 07:25:00,7.358,7.358,7.305,7.338,200000.0
2005-03-08 07:26:00,7.274,7.274,7.274,7.274,50000.0
2005-03-08 07:30:00,7.318,7.318,7.318,7.318,50000.0
2005-03-08 07:31:00,7.316,7.324,7.316,7.324,100000.0
2005-03-08 07:35:00,7.303,7.337,7.229,7.337,250000.0
2005-03-08 07:36:00,7.278,7.356,7.278,7.301,500000.0
2005-03-08 07:37:00,7.223,7.363,7.223,7.32,450000.0
2005-03-08 07:40:00,7.295,7.329,7.223,7.329,450000.0
2005-03-08 07:41:00,7.333,7.333,7.192,7.192,250000.0
2005-03-08 07:43:00,7.208,7.31,7.186,7.31,450000.0
2005-03-08 07:47:00,7.329,7.329,7.247,7.329,150000.0
2005-03-08 07:48:00,7.321,7.323,7.247,7.32,200000.0
2005-03-08 07:52:00,7.362,7.362,7.244,7.244,150000.0
2005-03-08 07:53:00,7.244,7.341,7.244,7.341,200000.0
2005-03-08 07:54:00,7.288,7.288,7.278,7.278,150000.0
2005-03-08 07:56:00,7.288,7.288,7.233,7.233,100000.0
2005-03-08 07:59:00,7.322,7.336,7.234,7.314,350000.0
2005-03-08 08:00:00,7.264,7.347,7.233,7.252,300000.0
2005-03-08 08:04:00,7.259,7.362,7.226,7.226,300000.0
2005-03-08 08:05:00,7.265,7.356,7.237,7.306,550000.0
2005-03-08 08:06:00,7.269,7.333,7.239,7.274,400000.0
2005-03-08 08:12:00,7.347,7.347,7.24,7.24,100000.0
2005-03-08 08:14:00,7.211,7.322,7.19,7.294,400000.0
2005-03-08 08:15:00,7.226,7.344,7.222,7.344,250000.0
2005-03-08 08:16:00,7.276,7.338,7.27,7.313,250000.0
2005-03-08 08:18:00,7.328,7.364,7.246,7.312,550000.0
2005-03-08 08:19:00,7.247,7.323,7.247,7.278,250000.0
2005-03-08 08:20:00,7.362,7.362,7.227,7.313,550000.0
2005-03-08 08:21:00,7.254,7.364,7.229,7.278,550000.0
2005-03-08 08:22:00,7.209,7.314,7.209,7.243,350000.0
2005-03-08 08:23:00,7.251,7.359,7.251,7.356,300000.0
2005-03-08 08:24:00,7.368,7.379,7.282,7.282,250000.0
2005-03-08 08:26:00,7.341,7.341,7.233,7.338,500000.0
2005-03-08 08:27:00,7.273,7.332,7.273,7.332,250000.0
2005-03-08 08:28:00,7.344,7.361,7.257,7.327,450000.0
2005-03-08 08:29:00,7.254,7.346,7.245,7.317,400000.0
2005-03-08 08:30:00,7.313,7.351,7.262,7.311,400000.0
2005-03-08 08:36:00,7.319,7.347,7.23,7.261,500000.0
2005-03-08 08:39:00,7.274,7.308,7.196,7.196,250000.0
2005-03-08 08:40:00,7.275,7.331,7.248,7.296,250000.0
2005-03-08 08:42:00,7.344,7.344,7.252,7.315,450000.0
2005-03-08 08:43:00,7.267,7.36,7.267,7.36,100000.0
2005-03-08 08:44:00,7.283,7.328,7.273,7.328,350000.0
2005-03-08 08:46:00,7.359,7.363,7.237,7.328,500000.0
2005-03-08 08:49:00,7.363,7.363,7.254,7.31,400000.0
2005-03-08 08:50:00,7.22,7.359,7.22,7.313,300000.0
2005-03-08 08:51:00,7.321,7.361,7.251,7.299,350000.0
2005-03-08 08:52:00,7.246,7.336,7.238,7.323,450000.0
2005-03-08 08:59:00,7.359,7.362,7.221,7.314,500000.0
2005-03-08 09:00:00,7.307,7.363,7.224,7.234,550000.0
2005-03-08 09:04:00,7.321,7.362,7.223,7.359,400000.0
2005-03-08 09:06:00,7.305,7.355,7.243,7.288,350000.0
2005-03-08 09:08:00,7.36,7.36,7.299,7.299,100000.0
2005-03-08 09:12:00,7.333,7.363,7.229,7.252,550000.0
2005-03-08 09:14:00,7.347,7.409,7.292,7.292,500000.0
2005-03-08 09:16:00,7.268,7.352,7.219,7.25,350000.0
2005-03-08 09:17:00,7.355,7.368,7.238,7.341,550000.0
2005-03-08 09:18:00,7.338,7.374,7.261,7.331,400000.0
2005-03-08 09:19:00,7.371,7.371,7.26,7.36,450000.0
2005-03-08 09:20:00,7.283,7.364,7.251,7.251,450000.0
2005-03-08 09:21:00,7.286,7.357,7.237,7.357,550000.0
2005-03-08 09:22:00,7.329,7.356,7.276,7.356,250000.0
2005-03-08 09:23:00,7.24,7.35,7.19,7.324,450000.0
2005-03-08 09:24:00,7.237,7.332,7.237,7.293,400000.0
2005-03-08 09:25:00,7.352,7.352,7.229,7.269,350000.0
2005-03-08 09:27:00,7.278,7.364,7.238,7.238,250000.0
2005-03-08 09:28:00,7.268,7.337,7.248,7.329,350000.0
2005-03-08 09:29:00,7.262,7.415,7.262,7.361,300000.0
2005-03-08 09:30:00,7.262,7.359,7.223,7.359,400000.0
2005-03-08 09:31:00,7.316,7.316,7.216,7.274,400000.0
2005-03-08 09:32:00,7.293,7.346,7.246,7.346,250000.0
2005-03-08 09:33:00,7.316,7.354,7.213,7.354,450000.0
2005-03-08 09:34:00,7.31,7.345,7.216,7.319,300000.0
2005-03-08 09:37:00,7.304,7.355,7.215,7.322,400000.0
2005-03-08 09:38:00,7.279,7.356,7.226,7.339,450000.0
2005-03-08 09:39:00,7.364,7.377,7.238,7.358,500000.0
2005-03-08 09:40:00,7.246,7.328,7.177,7.195,550000.0
2005-03-08 09:42:00,7.328,7.346,7.251,7.268,400000.0
2005-03-08 09:43:00,7.368,7.375,7.282,7.354,200000.0
2005-03-08 09:44:00,7.274,7.359,7.238,7.28,350000.0
2005-03-08 09:45:00,7.22,7.341,7.22,7.341,100000.0
2005-03-08 09:46:00,7.28,7.28,7.26,7.26,100000.0
2005-03-08 09:47:00,7.26,7.361,7.26,7.329,300000.0
2005-03-08 09:48:00,7.366,7.366,7.241,7.281,450000.0
2005-03-08 09:49:00,7.303,7.358,7.228,7.274,350000.0
2005-03-08 09:50:00,7.276,7.392,7.245,7.257,500000.0
2005-03-08 09:52:00,7.369,7.369,7.233,7.325,400000.0
2005-03-08 09:53:00,7.23,7.338,7.23,7.237,400000.0
2005-03-08 09:54:00,7.355,7.368,7.227,7.325,350000.0
2005-03-08 09:55:00,7.331,7.382,7.269,7.287,400000.0
2005-03-08 09:56:00,7.284,7.383,7.258,7.377,400000.0
2005-03-08 10:00:00,7.354,7.354,7.24,7.343,550000.0
2005-03-08 10:01:00,7.326,7.379,7.249,7.341,500000.0
2005-03-08 10:02:00,7.258,7.384,7.258,7.346,350000.0
2005-03-08 10:03:00,7.328,7.353,7.24,7.267,400000.0
2005-03-08 10:04:00,7.341,7.363,7.272,7.299,400000.0
2005-03-08 10:05:00,7.247,7.377,7.247,7.377,400000.0
2005-03-08 10:07:00,7.326,7.346,7.239,7.273,400000.0
2005-03-08 10:08:00,7.373,7.374,7.25,7.374,300000.0
2005-03-08 10:10:00,7.355,7.366,7.248,7.353,550000.0
2005-03-08 10:11:00,7.365,7.402,7.254,7.254,500000.0
2005-03-08 10:12:00,7.349,7.349,7.227,7.305,350000.0
2005-03-08 10:13:00,7.289,7.371,7.241,7.257,500000.0
2005-03-08 10:14:00,7.346,7.346,7.346,7.346,50000.0
2005-03-08 10:15:00,7.362,7.362,7.233,7.308,350000.0
2005-03-08 10:17:00,7.291,7.323,7.228,7.241,400000.0
2005-03-08 10:18:00,7.236,7.404,7.231,7.231,450000.0
2005-03-08 10:20:00,7.276,7.336,7.248,7.248,550000.0
2005-03-08 10:23:00,7.347,7.372,7.233,7.331,450000.0
2005-03-08 10:24:00,7.368,7.374,7.229,7.374,900000.0
2005-03-08 10:25:00,7.261,7.374,7.236,7.334,700000.0
2005-03-08 10:26:00,7.373,7.373,7.264,7.264,350000.0
2005-03-08 10:30:00,7.29,7.339,7.217,7.26,400000.0
2005-03-08 10:34:00,7.372,7.382,7.244,7.336,500000.0
2005-03-08 10:36:00,7.273,7.316,7.225,7.225,500000.0
2005-03-08 10:39:00,7.341,7.439,7.234,7.234,650000.0
2005-03-08 10:40:00,7.326,7.343,7.225,7.343,550000.0
2005-03-08 10:41:00,7.331,7.368,7.253,7.253,350000.0
2005-03-08 10:42:00,7.322,7.368,7.23,7.332,750000.0
2005-03-08 10:44:00,7.327,7.376,7.24,7.342,900000.0
2005-03-08 10:45:00,7.324,7.364,7.228,7.309,350000.0
2005-03-08 10:46:00,7.309,7.372,7.24,7.372,400000.0
2005-03-08 10:47:00,7.345,7.377,7.249,7.249,350000.0
2005-03-08 10:48:00,7.275,7.368,7.215,7.368,450000.0
2005-03-08 10:49:00,7.369,7.369,7.204,7.237,600000.0
2005-03-08 10:52:00,7.344,7.393,7.232,7.35,950000.0
2005-03-08 10:53:00,7.339,7.394,7.258,7.307,500000.0
2005-03-08 10:55:00,7.35,7.389,7.258,7.344,800000.0
2005-03-08 10:56:00,7.332,7.397,7.255,7.367,400000.0
2005-03-08 10:58:00,7.247,7.326,7.185,7.295,350000.0
2005-03-08 11:03:00,7.295,7.378,7.245,7.288,550000.0
2005-03-08 11:05:00,7.256,7.4,7.256,7.272,550000.0
2005-03-08 11:16:00,7.291,7.356,7.281,7.356,500000.0
2005-03-08 11:20:00,7.325,7.341,7.221,7.268,400000.0
2005-03-08 11:21:00,7.355,7.355,7.229,7.336,450000.0
2005-03-08 11:33:00,7.239,7.369,7.239,7.313,350000.0
2005-03-08 11:34:00,7.279,7.301,7.219,7.301,250000.0
2005-03-08 11:38:00,7.309,7.323,7.237,7.308,400000.0
2005-03-08 11:46:00,7.308,7.369,7.242,7.26,400000.0
2005-03-08 11:47:00,7.295,7.361,7.208,7.316,500000.0
2005-03-08 11:54:00,7.363,7.363,7.25,7.313,550000.0
2005-03-08 11:55:00,7.304,7.363,7.248,7.363,350000.0
2005-03-08 11:57:00,7.333,7.34,7.217,7.32,450000.0
2005-03-08 11:59:00,7.326,7.363,7.241,7.292,450000.0
2005-03-08 12:01:00,7.354,7.364,7.256,7.279,500000.0
2005-03-08 12:02:00,7.346,7.364,7.242,7.242,400000.0
2005-03-08 12:04:00,7.297,7.359,7.247,7.247,350000.0
2005-03-08 12:07:00,7.37,7.393,7.256,7.321,450000.0
2005-03-08 12:08:00,7.353,7.353,7.236,7.339,450000.0
2005-03-08 12:09:00,7.222,7.316,7.222,7.263,350000.0
2005-03-08 12:12:00,7.194,7.331,7.194,7.217,350000.0
2005-03-08 12:13:00,7.287,7.327,7.217,7.304,400000.0
2005-03-08 12:14:00,7.334,7.388,7.261,7.261,550000.0
2005-03-08 12:23:00,7.338,7.338,7.197,7.218,400000.0
2005-03-08 12:26:00,7.333,7.358,7.231,7.279,450000.0
2005-03-08 12:31:00,7.33,7.33,7.264,7.313,350000.0
2005-03-08 12:36:00,7.322,7.322,7.181,7.287,350000.0
2005-03-08 12:39:00,7.309,7.369,7.227,7.325,450000.0
2005-03-08 12:40:00,7.309,7.372,7.248,7.289,450000.0
2005-03-08 12:41:00,7.321,7.358,7.238,7.358,450000.0
2005-03-08 12:42:00,7.249,7.374,7.249,7.333,550000.0
2005-03-08 12:50:00,7.289,7.305,7.203,7.203,400000.0
2005-03-08 12:51:00,7.189,7.303,7.183,7.3,500000.0
2005-03-08 12:56:00,7.322,7.416,7.269,7.272,450000.0
2005-03-08 12:58:00,7.273,7.362,7.228,7.247,400000.0
2005-03-08 13:02:00,7.249,7.33,7.239,7.268,400000.0
2005-03-08 13:03:00,7.273,7.353,7.236,7.236,450000.0
2005-03-08 13:07:00,7.373,7.394,7.26,7.312,500000.0
2005-03-08 13:10:00,7.316,7.368,7.233,7.256,500000.0
2005-03-08 13:17:00,7.354,7.369,7.261,7.369,450000.0
2005-03-08 13:18:00,7.228,7.374,7.228,7.356,400000.0
2005-03-08 13:20:00,7.267,7.339,7.233,7.292,500000.0
2005-03-08 13:22:00,7.262,7.368,7.254,7.278,400000.0
2005-03-08 13:23:00,7.282,7.343,7.19,7.193,350000.0
2005-03-08 13:25:00,7.309,7.35,7.242,7.35,350000.0
2005-03-08 13:31:00,7.233,7.35,7.233,7.326,450000.0
2005-03-08 13:32:00,7.243,7.373,7.229,7.229,500000.0
2005-03-08 13:33:00,7.266,7.332,7.233,7.271,350000.0
2005-03-08 13:34:00,7.203,7.373,7.203,7.269,350000.0
2005-03-08 13:35:00,7.312,7.349,7.244,7.244,400000.0
2005-03-08 13:36:00,7.29,7.367,7.224,7.335,450000.0
2005-03-08 13:38:00,7.308,7.386,7.272,7.379,400000.0
2005-03-08 13:39:00,7.334,7.376,7.264,7.342,500000.0
2005-03-08 13:40:00,7.343,7.377,7.259,7.375,350000.0
2005-03-08 13:42:00,7.368,7.368,7.279,7.353,350000.0
2005-03-08 13:44:00,7.286,7.408,7.266,7.308,350000.0
2005-03-08 13:48:00,7.334,7.345,7.234,7.323,400000.0
2005-03-08 13:51:00,7.363,7.363,7.249,7.251,350000.0
2005-03-08 13:52:00,7.379,7.391,7.262,7.369,350000.0
2005-03-08 13:55:00,7.347,7.39,7.322,7.352,350000.0
2005-03-08 13:56:00,7.353,7.356,7.219,7.219,400000.0
2005-03-08 13:57:00,7.303,7.373,7.257,7.257,400000.0
2005-03-08 14:00:00,7.335,7.362,7.255,7.302,350000.0
2005-03-08 14:01:00,7.324,7.375,7.262,7.375,400000.0
2005-03-08 14:04:00,7.271,7.381,7.271,7.381,350000.0
2005-03-08 14:06:00,7.357,7.37,7.248,7.334,350000.0
2005-03-08 14:09:00,7.22,7.334,7.204,7.267,550000.0
2005-03-08 14:11:00,7.312,7.351,7.265,7.351,400000.0
2005-03-08 14:12:00,7.355,7.363,7.322,7.362,450000.0
2005-03-08 14:13:00,7.299,7.299,7.176,7.218,350000.0
2005-03-08 14:14:00,7.251,7.379,7.238,7.293,500000.0
2005-03-08 14:17:00,7.337,7.342,7.263,7.296,450000.0
2005-03-08 14:18:00,7.279,7.389,7.279,7.372,400000.0
2005-03-08 14:20:00,7.288,7.376,7.281,7.281,350000.0
2005-03-08 14:21:00,7.278,7.402,7.265,7.291,450000.0
2005-03-08 14:22:00,7.315,7.355,7.211,7.355,450000.0
2005-03-08 14:23:00,7.296,7.379,7.296,7.315,400000.0
2005-03-08 14:30:00,7.287,7.365,7.246,7.248,550000.0
2005-03-08 14:32:00,7.34,7.376,7.28,7.307,500000.0
2005-03-08 14:34:00,7.32,7.34,7.232,7.234,450000.0
2005-03-08 14:35:00,7.345,7.378,7.299,7.299,350000.0
2005-03-08 14:37:00,7.287,7.409,7.264,7.368,550000.0
2005-03-08 14:38:00,7.307,7.359,7.273,7.336,400000.0
2005-03-08 14:39:00,7.343,7.369,7.233,7.255,500000.0
2005-03-08 14:41:00,7.262,7.368,7.262,7.333,550000.0
2005-03-08 14:42:00,7.229,7.328,7.202,7.327,400000.0
2005-03-08 14:45:00,7.331,7.365,7.288,7.359,400000.0
2005-03-08 14:46:00,7.355,7.378,7.274,7.294,350000.0
2005-03-08 14:48:00,7.346,7.383,7.286,7.36,400000.0
2005-03-08 14:49:00,7.382,7.384,7.249,7.249,500000.0
2005-03-08 14:50:00,7.295,7.316,7.225,7.225,400000.0
2005-03-08 14:51:00,7.379,7.408,7.299,7.358,350000.0
2005-03-08 14:52:00,7.403,7.403,7.307,7.327,450000.0
2005-03-08 14:53:00,7.314,7.409,7.301,7.34,400000.0
2005-03-08 14:54:00,7.261,7.402,7.261,7.305,550000.0
2005-03-08 14:55:00,7.354,7.371,7.263,7.263,450000.0
2005-03-08 14:57:00,7.397,7.398,7.297,7.382,450000.0
2005-03-08 14:58:00,7.312,7.378,7.282,7.358,400000.0
2005-03-08 14:59:00,7.334,7.407,7.276,7.407,550000.0
2005-03-08 15:00:00,7.318,7.446,7.297,7.308,450000.0
2005-03-08 15:01:00,7.366,7.396,7.28,7.357,450000.0
2005-03-08 15:02:00,7.288,7.394,7.237,7.34,450000.0
2005-03-08 15:04:00,7.319,7.345,7.234,7.268,550000.0
2005-03-08 15:05:00,7.268,7.393,7.268,7.299,550000.0
2005-03-08 15:06:00,7.366,7.373,7.34,7.34,400000.0
2005-03-08 15:07:00,7.288,7.399,7.269,7.369,350000.0
2005-03-08 15:08:00,7.277,7.418,7.277,7.372,500000.0
2005-03-08 15:09:00,7.376,7.393,7.268,7.281,450000.0
2005-03-08 15:10:00,7.312,7.359,7.225,7.29,400000.0
2005-03-08 15:11:00,7.287,7.345,7.221,7.242,500000.0
2005-03-08 15:15:00,7.212,7.36,7.208,7.307,400000.0
2005-03-08 15:20:00,7.281,7.362,7.241,7.362,400000.0
2005-03-08 15:21:00,7.344,7.389,7.271,7.389,250000.0
2005-03-08 15:22:00,7.35,7.388,7.31,7.352,450000.0
2005-03-08 15:24:00,7.366,7.393,7.288,7.376,350000.0
2005-03-08 15:25:00,7.398,7.458,7.31,7.426,350000.0
2005-03-08 15:26:00,7.342,7.448,7.342,7.353,550000.0
2005-03-08 15:27:00,7.362,7.456,7.351,7.377,350000.0
2005-03-08 15:28:00,7.369,7.475,7.369,7.438,350000.0
2005-03-08 15:29:00,7.398,7.434,7.398,7.434,100000.0
2005-03-08 15:30:00,7.43,7.432,7.331,7.432,450000.0
2005-03-08 15:31:00,7.385,7.487,7.375,7.375,500000.0
2005-03-08 15:32:00,7.382,7.468,7.348,7.437,450000.0
2005-03-08 15:33:00,7.415,7.448,7.352,7.448,400000.0
2005-03-08 15:34:00,7.361,7.533,7.361,7.378,400000.0
2005-03-08 15:35:00,7.399,7.457,7.368,7.399,400000.0
2005-03-08 15:36:00,7.437,7.503,7.376,7.469,550000.0
2005-03-08 15:37:00,7.363,7.475,7.345,7.422,400000.0
2005-03-08 15:38:00,7.381,7.459,7.358,7.369,450000.0
2005-03-08 15:39:00,7.441,7.475,7.341,7.341,300000.0
2005-03-08 15:40:00,7.349,7.485,7.349,7.363,450000.0
2005-03-08 15:41:00,7.332,7.456,7.332,7.424,400000.0
2005-03-08 15:42:00,7.449,7.449,7.339,7.364,350000.0
2005-03-08 15:43:00,7.368,7.423,7.304,7.317,450000.0
2005-03-08 15:44:00,7.442,7.473,7.371,7.458,350000.0
2005-03-08 15:45:00,7.463,7.463,7.354,7.446,450000.0
2005-03-08 15:46:00,7.374,7.473,7.343,7.361,400000.0
2005-03-08 15:47:00,7.444,7.505,7.354,7.354,550000.0
2005-03-08 15:48:00,7.376,7.453,7.349,7.354,350000.0
2005-03-08 15:49:00,7.425,7.468,7.41,7.467,350000.0
2005-03-08 15:50:00,7.349,7.443,7.31,7.443,550000.0
2005-03-08 15:51:00,7.439,7.499,7.358,7.373,350000.0
2005-03-08 15:52:00,7.342,7.507,7.342,7.362,350000.0
2005-03-08 15:53:00,7.449,7.5,7.386,7.437,500000.0
2005-03-08 15:54:00,7.447,7.459,7.403,7.459,450000.0
2005-03-08 15:55:00,7.326,7.446,7.326,7.434,500000.0
2005-03-08 15:56:00,7.302,7.435,7.302,7.385,450000.0
2005-03-08 15:57:00,7.373,7.415,7.344,7.388,450000.0
2005-03-08 15:58:00,7.36,7.474,7.343,7.474,500000.0
2005-03-08 15:59:00,7.452,7.452,7.333,7.37,450000.0
2005-03-08 16:00:00,7.441,7.471,7.328,7.43,500000.0
2005-03-08 16:01:00,7.483,7.49,7.37,7.37,400000.0
2005-03-08 16:02:00,7.372,7.49,7.345,7.42,550000.0
2005-03-08 16:03:00,7.482,7.485,7.366,7.425,450000.0
2005-03-08 16:04:00,7.353,7.527,7.353,7.449,550000.0
2005-03-08 16:05:00,7.377,7.466,7.34,7.459,550000.0
2005-03-08 16:06:00,7.38,7.488,7.344,7.448,350000.0
2005-03-08 16:07:00,7.388,7.469,7.358,7.358,500000.0
2005-03-08 16:08:00,7.342,7.447,7.327,7.396,550000.0
2005-03-08 16:09:00,7.399,7.506,7.387,7.505,350000.0
2005-03-08 16:10:00,7.483,7.489,7.388,7.479,500000.0
2005-03-08 16:11:00,7.374,7.498,7.347,7.347,500000.0
2005-03-08 16:12:00,7.407,7.421,7.357,7.402,350000.0
2005-03-08 16:13:00,7.423,7.5,7.423,7.5,450000.0
2005-03-08 16:14:00,7.494,7.494,7.351,7.415,500000.0
2005-03-08 16:15:00,7.473,7.473,7.314,7.334,350000.0
2005-03-08 16:16:00,7.448,7.542,7.412,7.477,550000.0
2005-03-08 16:17:00,7.468,7.509,7.38,7.38,350000.0
2005-03-08 16:18:00,7.494,7.506,7.385,7.473,400000.0
2005-03-08 16:19:00,7.394,7.527,7.394,7.403,400000.0
2005-03-08 16:20:00,7.512,7.548,7.413,7.413,550000.0
2005-03-08 16:21:00,7.409,7.497,7.362,7.466,500000.0
2005-03-08 16:22:00,7.456,7.456,7.352,7.41,450000.0
2005-03-08 16:23:00,7.372,7.496,7.371,7.387,400000.0
2005-03-08 16:24:00,7.442,7.491,7.348,7.491,550000.0
2005-03-08 16:25:00,7.478,7.512,7.444,7.512,350000.0
2005-03-08 16:26:00,7.453,7.487,7.351,7.351,550000.0
2005-03-08 16:27:00,7.38,7.488,7.376,7.488,200000.0
2005-03-08 16:28:00,7.463,7.518,7.428,7.496,400000.0
2005-03-08 16:29:00,7.408,7.454,7.396,7.428,200000.0
2005-03-08 16:30:00,7.394,7.492,7.366,7.457,550000.0
2005-03-08 16:31:00,7.408,7.509,7.369,7.42,400000.0
2005-03-08 16:32:00,7.445,7.445,7.393,7.393,100000.0
2005-03-08 16:33:00,7.413,7.516,7.388,7.406,350000.0
2005-03-08 16:34:00,7.423,7.478,7.378,7.478,350000.0
2005-03-08 16:35:00,7.384,7.48,7.348,7.383,500000.0
2005-03-08 16:36:00,7.458,7.458,7.337,7.373,500000.0
2005-03-08 16:37:00,7.458,7.458,7.33,7.36,500000.0
2005-03-08 16:38:00,7.297,7.465,7.297,7.332,450000.0
2005-03-08 16:39:00,7.377,7.457,7.359,7.457,500000.0
2005-03-08 16:41:00,7.347,7.431,7.347,7.353,350000.0
2005-03-08 16:42:00,7.373,7.495,7.373,7.468,500000.0
2005-03-08 16:43:00,7.317,7.46,7.317,7.381,350000.0
2005-03-08 16:44:00,7.467,7.505,7.336,7.336,400000.0
2005-03-08 16:45:00,7.319,7.397,7.319,7.36,400000.0
2005-03-08 16:46:00,7.357,7.411,7.343,7.407,350000.0
2005-03-08 16:47:00,7.342,7.473,7.32,7.345,600000.0
2005-03-08 16:49:00,7.395,7.438,7.319,7.319,450000.0
2005-03-08 16:50:00,7.441,7.468,7.438,7.438,200000.0
2005-03-08 16:52:00,7.374,7.469,7.362,7.469,450000.0
2005-03-08 16:53:00,7.379,7.469,7.348,7.388,350000.0
2005-03-08 16:54:00,7.402,7.515,7.361,7.361,450000.0
2005-03-08 16:56:00,7.395,7.479,7.359,7.361,400000.0
2005-03-08 16:57:00,7.392,7.502,7.366,7.366,300000.0
2005-03-08 16:58:00,7.359,7.46,7.331,7.432,500000.0
2005-03-08 16:59:00,7.388,7.474,7.372,7.381,400000.0
2005-03-08 17:00:00,7.473,7.473,7.348,7.348,350000.0
2005-03-08 17:01:00,7.384,7.462,7.331,7.371,500000.0
2005-03-08 17:02:00,7.388,7.468,7.378,7.418,400000.0
2005-03-08 17:05:00,7.474,7.482,7.359,7.439,400000.0
2005-03-08 17:07:00,7.446,7.479,7.364,7.417,500000.0
2005-03-08 17:08:00,7.358,7.519,7.358,7.404,500000.0
2005-03-08 17:09:00,7.432,7.473,7.343,7.386,300000.0
2005-03-08 17:10:00,7.428,7.464,7.362,7.428,350000.0
2005-03-08 17:17:00,7.441,7.474,7.365,7.406,200000.0
2005-03-08 17:18:00,7.411,7.461,7.364,7.461,350000.0
2005-03-08 17:19:00,7.372,7.506,7.372,7.451,450000.0
2005-03-08 17:20:00,7.409,7.467,7.333,7.354,350000.0
2005-03-08 17:21:00,7.398,7.457,7.398,7.457,100000.0
2005-03-08 17:22:00,7.457,7.461,7.348,7.348,250000.0
2005-03-08 17:23:00,7.351,7.435,7.338,7.424,550000.0
2005-03-08 17:25:00,7.441,7.471,7.361,7.471,400000.0
2005-03-08 17:27:00,7.45,7.481,7.369,7.445,400000.0
2005-03-08 17:28:00,7.388,7.452,7.335,7.335,550000.0
2005-03-08 17:29:00,7.345,7.501,7.345,7.485,500000.0
2005-03-08 17:30:00,7.339,7.473,7.339,7.465,450000.0
2005-03-08 17:31:00,7.405,7.463,7.339,7.424,600000.0
2005-03-08 17:32:00,7.39,7.518,7.384,7.431,400000.0
2005-03-08 17:33:00,7.416,7.443,7.34,7.443,400000.0
2005-03-08 17:35:00,7.4,7.458,7.341,7.399,500000.0
2005-03-08 17:36:00,7.421,7.463,7.33,7.442,450000.0
2005-03-08 17:37:00,7.445,7.445,7.329,7.404,550000.0
2005-03-08 17:38:00,7.369,7.416,7.322,7.349,400000.0
2005-03-08 17:39:00,7.38,7.38,7.265,7.285,350000.0
2005-03-08 17:40:00,7.292,7.402,7.284,7.396,500000.0
2005-03-08 17:41:00,7.366,7.383,7.351,7.383,200000.0
2005-03-08 17:43:00,7.431,7.431,7.264,7.305,400000.0
2005-03-08 17:44:00,7.413,7.438,7.341,7.41,450000.0
2005-03-08 17:45:00,7.352,7.43,7.351,7.362,550000.0
2005-03-08 17:46:00,7.415,7.466,7.35,7.35,200000.0
2005-03-08 17:47:00,7.427,7.44,7.311,7.376,400000.0
2005-03-08 17:49:00,7.422,7.459,7.376,7.434,350000.0
2005-03-08 17:50:00,7.448,7.461,7.358,7.358,550000.0
2005-03-08 17:52:00,7.416,7.449,7.299,7.316,350000.0
2005-03-08 17:54:00,7.362,7.454,7.293,7.454,350000.0
2005-03-08 17:55:00,7.379,7.509,7.379,7.441,350000.0
2005-03-08 17:56:00,7.333,7.458,7.333,7.377,400000.0
2005-03-08 17:58:00,7.42,7.434,7.354,7.398,450000.0
2005-03-08 17:59:00,7.333,7.452,7.33,7.452,350000.0
2005-03-08 18:00:00,7.348,7.458,7.334,7.424,350000.0
2005-03-08 18:01:00,7.423,7.508,7.353,7.398,450000.0
2005-03-08 18:02:00,7.338,7.421,7.309,7.421,500000.0
2005-03-08 18:03:00,7.399,7.435,7.366,7.411,350000.0
2005-03-08 18:07:00,7.477,7.491,7.345,7.474,450000.0
2005-03-08 18:08:00,7.476,7.476,7.382,7.443,250000.0
2005-03-08 18:09:00,7.351,7.463,7.346,7.354,250000.0
2005-03-08 18:10:00,7.473,7.473,7.376,7.403,250000.0
2005-03-08 18:11:00,7.366,7.478,7.348,7.444,450000.0
2005-03-08 18:12:00,7.363,7.429,7.35,7.373,300000.0
2005-03-08 18:14:00,7.375,7.491,7.375,7.456,400000.0
2005-03-08 18:15:00,7.44,7.479,7.358,7.427,350000.0
2005-03-08 18:16:00,7.34,7.468,7.34,7.363,400000.0
2005-03-08 18:17:00,7.356,7.485,7.356,7.485,250000.0
2005-03-08 18:18:00,7.434,7.491,7.356,7.356,500000.0
2005-03-08 18:22:00,7.371,7.459,7.371,7.4,400000.0
2005-03-08 18:23:00,7.488,7.498,7.411,7.488,400000.0
2005-03-08 18:24:00,7.486,7.486,7.384,7.483,400000.0
2005-03-08 18:25:00,7.407,7.487,7.368,7.399,500000.0
2005-03-08 18:26:00,7.428,7.524,7.411,7.492,550000.0
2005-03-08 18:27:00,7.366,7.463,7.366,7.456,200000.0
2005-03-08 18:28:00,7.465,7.465,7.352,7.451,350000.0
2005-03-08 18:29:00,7.388,7.48,7.339,7.48,350000.0
2005-03-08 18:32:00,7.409,7.466,7.342,7.401,450000.0
2005-03-08 18:34:00,7.448,7.484,7.375,7.481,400000.0
2005-03-08 18:35:00,7.402,7.476,7.402,7.409,350000.0
2005-03-08 18:36:00,7.389,7.452,7.321,7.433,550000.0
2005-03-08 18:37:00,7.399,7.469,7.377,7.436,500000.0
2005-03-08 18:38:00,7.447,7.449,7.33,7.418,450000.0
2005-03-08 18:39:00,7.477,7.496,7.402,7.471,400000.0
2005-03-08 18:41:00,7.417,7.493,7.402,7.446,500000.0
2005-03-08 18:43:00,7.43,7.469,7.362,7.469,400000.0
2005-03-08 18:44:00,7.445,7.473,7.358,7.411,500000.0
2005-03-08 18:45:00,7.371,7.523,7.371,7.464,350000.0
2005-03-08 18:46:00,7.391,7.497,7.391,7.497,350000.0
2005-03-08 18:47:00,7.347,7.481,7.347,7.444,400000.0
2005-03-08 18:48:00,7.44,7.476,7.346,7.401,250000.0
2005-03-08 18:49:00,7.361,7.456,7.361,7.385,200000.0
2005-03-08 18:50:00,7.482,7.482,7.352,7.45,200000.0
2005-03-08 18:51:00,7.43,7.45,7.351,7.378,450000.0
2005-03-08 18:52:00,7.433,7.506,7.379,7.482,550000.0
2005-03-08 18:55:00,7.363,7.468,7.339,7.416,350000.0
2005-03-08 18:56:00,7.438,7.466,7.389,7.392,350000.0
2005-03-08 18:57:00,7.475,7.475,7.363,7.457,450000.0
2005-03-08 18:58:00,7.462,7.473,7.391,7.441,350000.0
2005-03-08 18:59:00,7.392,7.453,7.392,7.424,450000.0
2005-03-08 19:00:00,7.404,7.481,7.347,7.481,350000.0
2005-03-08 19:01:00,7.39,7.462,7.362,7.419,500000.0
2005-03-08 19:03:00,7.43,7.43,7.327,7.339,350000.0
2005-03-08 19:04:00,7.434,7.434,7.434,7.434,50000.0
2005-03-08 19:09:00,7.375,7.542,7.375,7.423,500000.0
2005-03-08 19:10:00,7.392,7.431,7.392,7.431,100000.0
2005-03-08 19:11:00,7.483,7.483,7.413,7.428,200000.0
2005-03-08 19:13:00,7.371,7.46,7.326,7.326,350000.0
2005-03-08 19:14:00,7.328,7.434,7.308,7.434,400000.0
2005-03-08 19:15:00,7.407,7.493,7.407,7.493,500000.0
2005-03-08 19:17:00,7.359,7.467,7.348,7.348,200000.0
2005-03-08 19:18:00,7.338,7.461,7.338,7.417,350000.0
2005-03-08 19:24:00,7.416,7.416,7.315,7.354,200000.0
2005-03-08 19:34:00,7.428,7.428,7.349,7.383,200000.0
2005-03-08 19:35:00,7.335,7.383,7.335,7.376,150000.0
2005-03-08 19:36:00,7.353,7.407,7.334,7.406,300000.0
2005-03-08 19:39:00,7.423,7.423,7.323,7.363,200000.0
2005-03-08 19:40:00,7.376,7.376,7.346,7.352,150000.0
2005-03-08 19:41:00,7.345,7.428,7.344,7.414,300000.0
2005-03-08 19:44:00,7.414,7.414,7.317,7.402,250000.0
2005-03-08 19:45:00,7.446,7.458,7.328,7.328,250000.0
2005-03-08 19:48:00,7.422,7.422,7.323,7.363,200000.0
2005-03-08 19:51:00,7.348,7.495,7.348,7.469,200000.0
2005-03-08 19:52:00,7.394,7.431,7.317,7.355,400000.0
2005-03-08 19:53:00,7.322,7.368,7.322,7.368,100000.0
2005-03-08 19:54:00,7.362,7.438,7.362,7.438,100000.0
2005-03-08 19:55:00,7.314,7.426,7.314,7.356,400000.0
2005-03-08 19:56:00,7.351,7.463,7.351,7.463,150000.0
2005-03-08 19:58:00,7.359,7.482,7.359,7.413,300000.0
2005-03-08 19:59:00,7.448,7.448,7.313,7.313,150000.0
2005-03-08 20:00:00,7.351,7.444,7.319,7.358,350000.0
2005-03-08 20:03:00,7.404,7.404,7.404,7.404,50000.0
2005-03-08 20:04:00,7.426,7.443,7.351,7.376,300000.0
2005-03-08 20:05:00,7.441,7.458,7.332,7.446,450000.0
2005-03-08 20:06:00,7.312,7.339,7.312,7.339,100000.0
2005-03-08 20:07:00,7.309,7.451,7.309,7.451,150000.0
2005-03-08 20:08:00,7.428,7.428,7.428,7.428,50000.0
2005-03-08 20:10:00,7.429,7.429,7.34,7.373,250000.0
2005-03-08 20:13:00,7.313,7.414,7.313,7.341,250000.0
2005-03-08 20:14:00,7.451,7.451,7.419,7.419,100000.0
2005-03-08 20:15:00,7.356,7.454,7.342,7.394,300000.0
2005-03-08 20:16:00,7.443,7.443,7.329,7.329,300000.0
2005-03-08 20:17:00,7.355,7.447,7.316,7.447,250000.0
2005-03-08 20:18:00,7.364,7.392,7.355,7.355,200000.0
2005-03-08 20:19:00,7.368,7.46,7.362,7.46,150000.0
2005-03-08 20:20:00,7.484,7.492,7.362,7.362,500000.0
2005-03-08 20:21:00,7.414,7.437,7.351,7.422,400000.0
2005-03-08 20:22:00,7.383,7.394,7.356,7.361,200000.0
2005-03-08 20:23:00,7.314,7.453,7.294,7.453,500000.0
2005-03-08 20:24:00,7.381,7.457,7.381,7.422,200000.0
2005-03-08 20:25:00,7.408,7.468,7.331,7.468,450000.0
2005-03-08 20:26:00,7.402,7.402,7.375,7.375,150000.0
2005-03-08 20:29:00,7.425,7.425,7.333,7.369,200000.0
2005-03-08 20:30:00,7.345,7.345,7.345,7.345,50000.0
2005-03-08 20:31:00,7.355,7.438,7.354,7.424,300000.0
2005-03-08 20:41:00,7.435,7.435,7.343,7.379,200000.0
2005-03-08 21:12:00,7.434,7.434,7.334,7.374,200000.0
2005-03-08 21:19:00,7.357,7.474,7.354,7.429,350000.0
2005-03-08 21:28:00,7.436,7.436,7.356,7.392,200000.0
2005-03-08 21:29:00,7.426,7.426,7.353,7.353,100000.0
2005-03-08 21:58:00,7.445,7.445,7.353,7.389,200000.0
2005-03-08 21:59:00,7.353,7.389,7.353,7.389,100000.0
2005-03-08 22:13:00,7.399,7.449,7.374,7.449,400000.0
2005-03-08 22:14:00,7.402,7.419,7.376,7.419,200000.0
2005-03-08 22:19:00,7.441,7.441,7.357,7.414,250000.0
2005-03-08 22:20:00,7.441,7.441,7.421,7.421,100000.0
2005-03-08 22:31:00,7.389,7.389,7.354,7.354,200000.0
2005-03-08 22:32:00,7.361,7.438,7.354,7.424,250000.0
2005-03-08 23:32:00,7.425,7.425,7.333,7.369,200000.0
2005-03-08 23:39:00,7.445,7.445,7.353,7.389,200000.0
2005-03-08 23:53:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 00:00:00,7.404,7.463,7.38,7.38,300000.0
2005-03-09 00:37:00,7.354,7.456,7.354,7.438,150000.0
2005-03-09 00:49:00,7.425,7.429,7.425,7.429,100000.0
2005-03-09 00:59:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 01:00:00,7.353,7.353,7.353,7.353,50000.0
2005-03-09 01:05:00,7.457,7.457,7.374,7.405,200000.0
2005-03-09 01:10:00,7.466,7.466,7.382,7.415,200000.0
2005-03-09 02:04:00,7.454,7.454,7.355,7.393,200000.0
2005-03-09 02:05:00,7.407,7.457,7.36,7.457,150000.0
2005-03-09 02:07:00,7.394,7.394,7.394,7.394,100000.0
2005-03-09 02:08:00,7.448,7.448,7.36,7.448,350000.0
2005-03-09 02:09:00,7.448,7.448,7.36,7.36,100000.0
2005-03-09 02:13:00,7.463,7.463,7.429,7.429,100000.0
2005-03-09 02:14:00,7.367,7.431,7.327,7.428,450000.0
2005-03-09 02:15:00,7.359,7.472,7.307,7.472,600000.0
2005-03-09 02:16:00,7.399,7.477,7.374,7.374,400000.0
2005-03-09 02:19:00,7.469,7.469,7.355,7.355,200000.0
2005-03-09 02:25:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 02:27:00,7.364,7.48,7.364,7.411,400000.0
2005-03-09 02:30:00,7.358,7.475,7.358,7.475,100000.0
2005-03-09 02:33:00,7.362,7.429,7.344,7.427,250000.0
2005-03-09 02:40:00,7.437,7.488,7.437,7.488,100000.0
2005-03-09 02:41:00,7.403,7.488,7.403,7.488,100000.0
2005-03-09 02:42:00,7.437,7.437,7.437,7.437,50000.0
2005-03-09 02:43:00,7.443,7.488,7.373,7.488,350000.0
2005-03-09 02:45:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 02:50:00,7.454,7.454,7.371,7.403,200000.0
2005-03-09 02:52:00,7.463,7.463,7.38,7.413,200000.0
2005-03-09 02:54:00,7.44,7.44,7.434,7.434,100000.0
2005-03-09 02:55:00,7.371,7.427,7.371,7.427,150000.0
2005-03-09 02:58:00,7.466,7.466,7.405,7.405,100000.0
2005-03-09 02:59:00,7.448,7.484,7.371,7.449,250000.0
2005-03-09 03:00:00,7.481,7.481,7.4,7.4,150000.0
2005-03-09 03:01:00,7.379,7.379,7.371,7.371,100000.0
2005-03-09 03:02:00,7.403,7.403,7.403,7.403,50000.0
2005-03-09 03:03:00,7.379,7.379,7.379,7.379,50000.0
2005-03-09 03:04:00,7.482,7.482,7.482,7.482,50000.0
2005-03-09 03:06:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 03:07:00,7.389,7.389,7.353,7.353,100000.0
2005-03-09 03:09:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 03:10:00,7.426,7.426,7.426,7.426,50000.0
2005-03-09 03:13:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 03:15:00,7.448,7.476,7.393,7.476,400000.0
2005-03-09 03:19:00,7.434,7.483,7.364,7.364,500000.0
2005-03-09 03:22:00,7.399,7.483,7.343,7.394,300000.0
2005-03-09 03:23:00,7.483,7.483,7.426,7.426,100000.0
2005-03-09 03:25:00,7.454,7.454,7.371,7.403,200000.0
2005-03-09 03:28:00,7.37,7.37,7.368,7.368,100000.0
2005-03-09 03:29:00,7.371,7.448,7.364,7.434,250000.0
2005-03-09 03:30:00,7.458,7.458,7.371,7.371,100000.0
2005-03-09 03:31:00,7.363,7.447,7.351,7.437,250000.0
2005-03-09 03:32:00,7.454,7.454,7.398,7.453,150000.0
2005-03-09 03:33:00,7.441,7.454,7.356,7.402,350000.0
2005-03-09 03:34:00,7.349,7.475,7.349,7.444,250000.0
2005-03-09 03:35:00,7.483,7.483,7.377,7.468,400000.0
2005-03-09 03:36:00,7.443,7.443,7.443,7.443,100000.0
2005-03-09 03:37:00,7.446,7.446,7.446,7.446,50000.0
2005-03-09 03:38:00,7.443,7.443,7.443,7.443,50000.0
2005-03-09 03:39:00,7.342,7.342,7.342,7.342,50000.0
2005-03-09 03:40:00,7.427,7.451,7.427,7.427,150000.0
2005-03-09 03:41:00,7.434,7.434,7.399,7.399,100000.0
2005-03-09 03:42:00,7.364,7.452,7.364,7.415,250000.0
2005-03-09 03:43:00,7.484,7.484,7.342,7.369,250000.0
2005-03-09 03:44:00,7.483,7.483,7.483,7.483,50000.0
2005-03-09 03:46:00,7.425,7.425,7.425,7.425,100000.0
2005-03-09 03:47:00,7.484,7.484,7.358,7.425,150000.0
2005-03-09 03:49:00,7.425,7.432,7.358,7.432,300000.0
2005-03-09 03:50:00,7.364,7.448,7.364,7.37,200000.0
2005-03-09 03:51:00,7.389,7.418,7.349,7.418,150000.0
2005-03-09 03:54:00,7.371,7.478,7.371,7.478,100000.0
2005-03-09 03:55:00,7.434,7.448,7.434,7.448,100000.0
2005-03-09 03:56:00,7.402,7.402,7.402,7.402,50000.0
2005-03-09 03:57:00,7.454,7.454,7.372,7.415,250000.0
2005-03-09 03:58:00,7.454,7.49,7.367,7.45,600000.0
2005-03-09 03:59:00,7.448,7.448,7.448,7.448,50000.0
2005-03-09 04:00:00,7.399,7.491,7.398,7.472,200000.0
2005-03-09 04:02:00,7.48,7.48,7.371,7.451,350000.0
2005-03-09 04:03:00,7.445,7.458,7.407,7.458,150000.0
2005-03-09 04:04:00,7.488,7.488,7.36,7.439,400000.0
2005-03-09 04:05:00,7.364,7.48,7.354,7.456,350000.0
2005-03-09 04:06:00,7.372,7.512,7.372,7.463,150000.0
2005-03-09 04:09:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 04:14:00,7.445,7.464,7.409,7.464,150000.0
2005-03-09 04:15:00,7.437,7.437,7.381,7.41,200000.0
2005-03-09 04:16:00,7.498,7.498,7.451,7.451,100000.0
2005-03-09 04:17:00,7.411,7.476,7.411,7.476,150000.0
2005-03-09 04:18:00,7.411,7.455,7.411,7.455,100000.0
2005-03-09 04:20:00,7.465,7.465,7.373,7.409,200000.0
2005-03-09 04:21:00,7.373,7.385,7.373,7.385,100000.0
2005-03-09 04:22:00,7.385,7.468,7.384,7.454,300000.0
2005-03-09 04:23:00,7.38,7.499,7.38,7.499,100000.0
2005-03-09 04:25:00,7.46,7.46,7.393,7.393,100000.0
2005-03-09 04:26:00,7.464,7.504,7.359,7.504,250000.0
2005-03-09 04:28:00,7.465,7.465,7.373,7.409,200000.0
2005-03-09 04:33:00,7.454,7.454,7.355,7.393,200000.0
2005-03-09 04:35:00,7.446,7.446,7.345,7.385,200000.0
2005-03-09 04:36:00,7.341,7.439,7.341,7.439,200000.0
2005-03-09 04:41:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 04:45:00,7.458,7.458,7.429,7.453,250000.0
2005-03-09 04:47:00,7.463,7.463,7.38,7.413,200000.0
2005-03-09 04:48:00,7.465,7.465,7.465,7.465,100000.0
2005-03-09 04:50:00,7.417,7.417,7.372,7.372,100000.0
2005-03-09 04:51:00,7.441,7.486,7.361,7.486,250000.0
2005-03-09 04:52:00,7.473,7.488,7.353,7.444,400000.0
2005-03-09 04:54:00,7.453,7.453,7.354,7.393,200000.0
2005-03-09 04:57:00,7.445,7.476,7.445,7.476,100000.0
2005-03-09 04:58:00,7.374,7.466,7.374,7.409,150000.0
2005-03-09 04:59:00,7.381,7.445,7.381,7.445,100000.0
2005-03-09 05:00:00,7.409,7.457,7.374,7.457,200000.0
2005-03-09 05:01:00,7.373,7.479,7.373,7.449,350000.0
2005-03-09 05:02:00,7.464,7.466,7.363,7.363,150000.0
2005-03-09 05:03:00,7.364,7.45,7.352,7.44,250000.0
2005-03-09 05:05:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:07:00,7.447,7.447,7.447,7.447,50000.0
2005-03-09 05:08:00,7.437,7.437,7.437,7.437,50000.0
2005-03-09 05:09:00,7.503,7.503,7.463,7.463,300000.0
2005-03-09 05:10:00,7.437,7.437,7.437,7.437,100000.0
2005-03-09 05:11:00,7.345,7.472,7.345,7.437,400000.0
2005-03-09 05:12:00,7.355,7.494,7.355,7.411,300000.0
2005-03-09 05:13:00,7.408,7.491,7.408,7.491,100000.0
2005-03-09 05:14:00,7.437,7.493,7.353,7.486,500000.0
2005-03-09 05:15:00,7.451,7.491,7.451,7.491,100000.0
2005-03-09 05:17:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:18:00,7.455,7.455,7.455,7.455,100000.0
2005-03-09 05:19:00,7.375,7.458,7.374,7.444,300000.0
2005-03-09 05:21:00,7.437,7.437,7.379,7.379,150000.0
2005-03-09 05:22:00,7.376,7.441,7.376,7.441,150000.0
2005-03-09 05:23:00,7.486,7.486,7.486,7.486,50000.0
2005-03-09 05:24:00,7.453,7.453,7.453,7.453,50000.0
2005-03-09 05:26:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:27:00,7.455,7.455,7.455,7.455,50000.0
2005-03-09 05:29:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:31:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:38:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:41:00,7.451,7.486,7.398,7.486,150000.0
2005-03-09 05:42:00,7.409,7.423,7.386,7.386,150000.0
2005-03-09 05:43:00,7.459,7.459,7.353,7.353,250000.0
2005-03-09 05:47:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:49:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:54:00,7.408,7.444,7.4,7.417,300000.0
2005-03-09 05:55:00,7.405,7.471,7.368,7.405,350000.0
2005-03-09 05:59:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 06:01:00,7.444,7.461,7.444,7.461,100000.0
2005-03-09 06:02:00,7.368,7.404,7.368,7.404,100000.0
2005-03-09 06:03:00,7.459,7.461,7.368,7.368,150000.0
2005-03-09 06:04:00,7.444,7.494,7.353,7.404,400000.0
2005-03-09 06:05:00,7.484,7.491,7.353,7.353,150000.0
2005-03-09 06:07:00,7.381,7.456,7.381,7.456,100000.0
2005-03-09 06:08:00,7.458,7.461,7.353,7.456,400000.0
2005-03-09 06:09:00,7.472,7.478,7.397,7.463,300000.0
2005-03-09 06:11:00,7.401,7.401,7.401,7.401,50000.0
2005-03-09 06:12:00,7.491,7.491,7.381,7.381,100000.0
2005-03-09 06:13:00,7.446,7.453,7.381,7.409,350000.0
2005-03-09 06:14:00,7.381,7.458,7.381,7.458,100000.0
2005-03-09 06:15:00,7.458,7.491,7.381,7.491,400000.0
2005-03-09 06:18:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 06:19:00,7.399,7.399,7.363,7.363,100000.0
2005-03-09 06:21:00,7.406,7.493,7.406,7.493,200000.0
2005-03-09 06:22:00,7.406,7.437,7.406,7.437,100000.0
2005-03-09 06:27:00,7.476,7.476,7.425,7.464,150000.0
2005-03-09 06:28:00,7.451,7.451,7.389,7.389,100000.0
2005-03-09 06:29:00,7.374,7.374,7.374,7.374,50000.0
2005-03-09 06:30:00,7.464,7.464,7.464,7.464,50000.0
2005-03-09 06:31:00,7.451,7.458,7.374,7.389,400000.0
2005-03-09 06:33:00,7.356,7.458,7.356,7.448,350000.0
2005-03-09 06:34:00,7.356,7.356,7.356,7.356,50000.0
2005-03-09 06:36:00,7.503,7.503,7.369,7.369,150000.0
2005-03-09 06:37:00,7.495,7.498,7.361,7.495,550000.0
2005-03-09 06:38:00,7.4,7.488,7.351,7.465,500000.0
2005-03-09 06:39:00,7.488,7.488,7.488,7.488,100000.0
2005-03-09 06:42:00,7.451,7.456,7.414,7.456,300000.0
2005-03-09 06:43:00,7.451,7.451,7.451,7.451,50000.0
2005-03-09 06:49:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 06:52:00,7.399,7.487,7.399,7.464,300000.0
2005-03-09 06:53:00,7.414,7.473,7.39,7.39,300000.0
2005-03-09 06:54:00,7.494,7.494,7.443,7.447,300000.0
2005-03-09 06:55:00,7.441,7.443,7.441,7.443,100000.0
2005-03-09 06:56:00,7.42,7.42,7.418,7.418,100000.0
2005-03-09 06:57:00,7.447,7.458,7.447,7.458,100000.0
2005-03-09 06:59:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 07:00:00,7.409,7.436,7.409,7.436,100000.0
2005-03-09 07:01:00,7.375,7.458,7.374,7.444,300000.0
2005-03-09 07:05:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 07:07:00,7.456,7.456,7.377,7.456,400000.0
2005-03-09 07:08:00,7.372,7.494,7.372,7.435,400000.0
2005-03-09 07:10:00,7.388,7.458,7.388,7.39,300000.0
2005-03-09 07:12:00,7.456,7.494,7.384,7.491,250000.0
2005-03-09 07:13:00,7.411,7.444,7.353,7.353,200000.0
2005-03-09 07:17:00,7.396,7.458,7.369,7.456,400000.0
2005-03-09 07:20:00,7.459,7.459,7.374,7.451,300000.0
2005-03-09 07:21:00,7.434,7.459,7.434,7.459,100000.0
2005-03-09 07:22:00,7.444,7.444,7.436,7.436,100000.0
2005-03-09 07:24:00,7.458,7.458,7.401,7.401,100000.0
2005-03-09 07:27:00,7.485,7.485,7.345,7.352,350000.0
2005-03-09 07:28:00,7.471,7.488,7.356,7.394,300000.0
2005-03-09 07:30:00,7.448,7.448,7.448,7.448,50000.0
2005-03-09 07:32:00,7.409,7.456,7.379,7.415,250000.0
2005-03-09 07:33:00,7.447,7.467,7.351,7.382,350000.0
2005-03-09 07:36:00,7.408,7.486,7.408,7.431,500000.0
2005-03-09 07:39:00,7.456,7.468,7.374,7.468,350000.0
2005-03-09 07:41:00,7.476,7.476,7.355,7.355,250000.0
2005-03-09 07:49:00,7.374,7.478,7.374,7.443,150000.0
2005-03-09 07:50:00,7.394,7.478,7.394,7.478,100000.0
2005-03-09 07:52:00,7.492,7.492,7.374,7.374,150000.0
2005-03-09 07:55:00,7.456,7.456,7.414,7.414,100000.0
2005-03-09 07:57:00,7.374,7.413,7.374,7.413,100000.0
2005-03-09 07:58:00,7.451,7.451,7.451,7.451,50000.0
2005-03-09 08:00:00,7.459,7.476,7.459,7.476,100000.0
2005-03-09 08:04:00,7.386,7.45,7.347,7.347,300000.0
2005-03-09 08:06:00,7.392,7.459,7.363,7.4,400000.0
2005-03-09 08:11:00,7.456,7.458,7.356,7.447,300000.0
2005-03-09 08:12:00,7.447,7.477,7.367,7.381,250000.0
2005-03-09 08:15:00,7.396,7.506,7.396,7.491,250000.0
2005-03-09 08:16:00,7.394,7.457,7.394,7.419,250000.0
2005-03-09 08:19:00,7.347,7.423,7.347,7.378,250000.0
2005-03-09 08:22:00,7.342,7.451,7.331,7.346,350000.0
2005-03-09 08:26:00,7.441,7.441,7.333,7.438,500000.0
2005-03-09 08:30:00,7.429,7.446,7.358,7.409,400000.0
2005-03-09 08:33:00,7.421,7.461,7.323,7.42,400000.0
2005-03-09 08:36:00,7.43,7.467,7.353,7.383,500000.0
2005-03-09 08:37:00,7.411,7.452,7.355,7.414,250000.0
2005-03-09 08:38:00,7.428,7.464,7.327,7.353,650000.0
2005-03-09 08:39:00,7.406,7.474,7.343,7.343,250000.0
2005-03-09 08:40:00,7.425,7.48,7.401,7.451,250000.0
2005-03-09 08:42:00,7.504,7.504,7.405,7.455,450000.0
2005-03-09 08:45:00,7.44,7.464,7.377,7.377,350000.0
2005-03-09 08:46:00,7.473,7.499,7.365,7.441,500000.0
2005-03-09 08:47:00,7.467,7.509,7.38,7.406,550000.0
2005-03-09 08:49:00,7.476,7.485,7.39,7.443,400000.0
2005-03-09 08:52:00,7.386,7.481,7.378,7.455,450000.0
2005-03-09 08:54:00,7.469,7.469,7.359,7.362,350000.0
2005-03-09 08:55:00,7.464,7.476,7.329,7.476,250000.0
2005-03-09 08:56:00,7.408,7.493,7.374,7.447,550000.0
2005-03-09 08:58:00,7.492,7.492,7.377,7.435,200000.0
2005-03-09 08:59:00,7.462,7.462,7.304,7.423,500000.0
2005-03-09 09:00:00,7.418,7.481,7.318,7.36,550000.0
2005-03-09 09:01:00,7.368,7.368,7.368,7.368,50000.0
2005-03-09 09:03:00,7.381,7.456,7.343,7.343,300000.0
2005-03-09 09:05:00,7.402,7.442,7.328,7.442,400000.0
2005-03-09 09:07:00,7.355,7.487,7.355,7.446,400000.0
2005-03-09 09:14:00,7.429,7.463,7.368,7.369,500000.0
2005-03-09 09:15:00,7.4,7.479,7.366,7.449,350000.0
2005-03-09 09:16:00,7.398,7.482,7.349,7.38,350000.0
2005-03-09 09:18:00,7.451,7.484,7.374,7.454,400000.0
2005-03-09 09:19:00,7.481,7.481,7.37,7.47,450000.0
2005-03-09 09:22:00,7.433,7.481,7.373,7.481,250000.0
2005-03-09 09:26:00,7.421,7.421,7.367,7.367,150000.0
2005-03-09 09:27:00,7.389,7.47,7.358,7.358,250000.0
2005-03-09 09:28:00,7.389,7.446,7.358,7.442,350000.0
2005-03-09 09:29:00,7.385,7.518,7.385,7.482,300000.0
2005-03-09 09:30:00,7.401,7.532,7.375,7.506,400000.0
2005-03-09 09:31:00,7.444,7.444,7.358,7.423,400000.0
2005-03-09 09:34:00,7.44,7.475,7.346,7.449,300000.0
2005-03-09 09:35:00,7.366,7.477,7.366,7.477,350000.0
2005-03-09 09:36:00,7.398,7.483,7.343,7.346,500000.0
2005-03-09 09:38:00,7.39,7.458,7.335,7.458,450000.0
2005-03-09 09:40:00,7.381,7.489,7.35,7.35,550000.0
2005-03-09 09:44:00,7.401,7.468,7.366,7.393,350000.0
2005-03-09 09:45:00,7.344,7.467,7.344,7.467,100000.0
2005-03-09 09:46:00,7.414,7.414,7.396,7.396,100000.0
2005-03-09 09:48:00,7.489,7.489,7.349,7.401,450000.0
2005-03-09 09:49:00,7.433,7.473,7.346,7.373,350000.0
2005-03-09 09:50:00,7.398,7.491,7.35,7.368,500000.0
2005-03-09 09:55:00,7.471,7.541,7.418,7.434,400000.0
2005-03-09 09:58:00,7.4,7.464,7.37,7.435,400000.0
2005-03-09 09:59:00,7.424,7.51,7.376,7.507,450000.0
2005-03-09 10:00:00,7.484,7.484,7.37,7.473,550000.0
2005-03-09 10:01:00,7.438,7.439,7.325,7.405,500000.0
2005-03-09 10:02:00,7.329,7.462,7.329,7.462,350000.0
2005-03-09 10:03:00,7.479,7.528,7.412,7.426,400000.0
2005-03-09 10:04:00,7.487,7.487,7.394,7.433,400000.0
2005-03-09 10:05:00,7.387,7.517,7.387,7.517,400000.0
2005-03-09 10:06:00,7.413,7.495,7.339,7.495,450000.0
2005-03-09 10:07:00,7.433,7.476,7.369,7.403,400000.0
2005-03-09 10:08:00,7.513,7.514,7.39,7.514,300000.0
2005-03-09 10:09:00,7.505,7.513,7.373,7.513,450000.0
2005-03-09 10:10:00,7.506,7.519,7.402,7.516,550000.0
2005-03-09 10:11:00,7.518,7.519,7.391,7.391,500000.0
2005-03-09 10:12:00,7.479,7.479,7.357,7.435,350000.0
2005-03-09 10:14:00,7.476,7.476,7.476,7.476,50000.0
2005-03-09 10:15:00,7.492,7.492,7.36,7.429,350000.0
2005-03-09 10:17:00,7.428,7.488,7.383,7.386,400000.0
2005-03-09 10:18:00,7.377,7.543,7.377,7.498,450000.0
2005-03-09 10:19:00,7.409,7.504,7.371,7.444,400000.0
2005-03-09 10:22:00,7.373,7.485,7.373,7.409,400000.0
2005-03-09 10:26:00,7.513,7.513,7.404,7.404,350000.0
2005-03-09 10:27:00,7.485,7.485,7.401,7.476,450000.0
2005-03-09 10:28:00,7.472,7.472,7.373,7.402,350000.0
2005-03-09 10:29:00,7.492,7.51,7.369,7.489,900000.0
2005-03-09 10:30:00,7.434,7.498,7.362,7.441,400000.0
2005-03-09 10:31:00,7.411,7.531,7.411,7.464,350000.0
2005-03-09 10:32:00,7.47,7.524,7.404,7.497,700000.0
2005-03-09 10:33:00,7.466,7.507,7.368,7.507,400000.0
2005-03-09 10:34:00,7.532,7.562,7.404,7.489,500000.0
2005-03-09 10:35:00,7.4,7.487,7.4,7.433,400000.0
2005-03-09 10:36:00,7.434,7.479,7.391,7.391,500000.0
2005-03-09 10:39:00,7.485,7.523,7.376,7.376,650000.0
2005-03-09 10:40:00,7.484,7.491,7.38,7.481,550000.0
2005-03-09 10:42:00,7.473,7.532,7.377,7.486,750000.0
2005-03-09 10:43:00,7.487,7.533,7.398,7.416,400000.0
2005-03-09 10:48:00,7.448,7.55,7.424,7.535,450000.0
2005-03-09 10:49:00,7.514,7.514,7.375,7.39,600000.0
2005-03-09 10:50:00,7.46,7.472,7.353,7.365,800000.0
2005-03-09 10:51:00,7.486,7.523,7.388,7.506,550000.0
2005-03-09 10:52:00,7.484,7.519,7.368,7.482,950000.0
2005-03-09 10:53:00,7.47,7.516,7.387,7.437,500000.0
2005-03-09 10:54:00,7.484,7.484,7.372,7.477,400000.0
2005-03-09 10:55:00,7.47,7.509,7.378,7.464,800000.0
2005-03-09 10:57:00,7.468,7.505,7.373,7.474,450000.0
2005-03-09 11:05:00,7.373,7.511,7.373,7.4,550000.0
2005-03-09 11:06:00,7.478,7.507,7.379,7.379,350000.0
2005-03-09 11:08:00,7.424,7.531,7.405,7.5,350000.0
2005-03-09 11:09:00,7.473,7.473,7.366,7.467,500000.0
2005-03-09 11:10:00,7.367,7.512,7.367,7.404,400000.0
2005-03-09 11:12:00,7.469,7.509,7.392,7.463,550000.0
2005-03-09 11:14:00,7.387,7.489,7.335,7.489,400000.0
2005-03-09 11:15:00,7.412,7.543,7.38,7.399,400000.0
2005-03-09 11:18:00,7.374,7.427,7.371,7.4,350000.0
2005-03-09 11:19:00,7.34,7.46,7.284,7.46,550000.0
2005-03-09 11:20:00,7.466,7.499,7.389,7.422,400000.0
2005-03-09 11:21:00,7.504,7.504,7.375,7.478,450000.0
2005-03-09 11:22:00,7.534,7.586,7.392,7.392,400000.0
2005-03-09 11:23:00,7.363,7.498,7.363,7.386,500000.0
2005-03-09 11:30:00,7.5,7.563,7.398,7.398,500000.0
2005-03-09 11:37:00,7.393,7.485,7.338,7.456,400000.0
2005-03-09 11:38:00,7.46,7.481,7.39,7.478,400000.0
2005-03-09 11:39:00,7.432,7.488,7.376,7.391,350000.0
2005-03-09 11:40:00,7.403,7.489,7.369,7.436,400000.0
2005-03-09 11:41:00,7.362,7.434,7.352,7.404,350000.0
2005-03-09 11:42:00,7.363,7.487,7.363,7.476,350000.0
2005-03-09 11:44:00,7.489,7.489,7.35,7.45,450000.0
2005-03-09 11:47:00,7.422,7.495,7.334,7.435,500000.0
2005-03-09 11:49:00,7.438,7.483,7.358,7.425,350000.0
2005-03-09 11:50:00,7.44,7.484,7.372,7.484,350000.0
2005-03-09 11:55:00,7.411,7.482,7.357,7.482,350000.0
2005-03-09 11:56:00,7.424,7.463,7.392,7.399,350000.0
2005-03-09 11:57:00,7.493,7.505,7.405,7.469,450000.0
2005-03-09 11:58:00,7.468,7.504,7.368,7.504,350000.0
2005-03-09 11:59:00,7.476,7.513,7.391,7.442,450000.0
2005-03-09 12:05:00,7.461,7.474,7.333,7.397,350000.0
2005-03-09 12:06:00,7.472,7.492,7.42,7.492,350000.0
2005-03-09 12:08:00,7.496,7.509,7.399,7.509,450000.0
2005-03-09 12:09:00,7.384,7.501,7.384,7.431,350000.0
2005-03-09 12:10:00,7.466,7.475,7.38,7.431,400000.0
2005-03-09 12:11:00,7.401,7.417,7.317,7.343,300000.0
2005-03-09 12:17:00,7.435,7.484,7.419,7.484,400000.0
2005-03-09 12:19:00,7.42,7.49,7.358,7.382,450000.0
2005-03-09 12:20:00,7.421,7.498,7.369,7.427,500000.0
2005-03-09 12:22:00,7.501,7.501,7.376,7.456,400000.0
2005-03-09 12:23:00,7.489,7.489,7.363,7.374,400000.0
2005-03-09 12:24:00,7.481,7.481,7.355,7.436,600000.0
2005-03-09 12:26:00,7.456,7.479,7.356,7.414,450000.0
2005-03-09 12:27:00,7.461,7.474,7.346,7.422,550000.0
2005-03-09 12:29:00,7.429,7.542,7.367,7.367,500000.0
2005-03-09 12:30:00,7.362,7.486,7.362,7.475,450000.0
2005-03-09 12:31:00,7.424,7.436,7.369,7.427,350000.0
2005-03-09 12:34:00,7.315,7.412,7.299,7.299,450000.0
2005-03-09 12:38:00,7.431,7.496,7.353,7.422,450000.0
2005-03-09 12:40:00,7.439,7.502,7.378,7.419,450000.0
2005-03-09 12:48:00,7.381,7.463,7.336,7.461,550000.0
2005-03-09 12:49:00,7.439,7.524,7.385,7.397,450000.0
2005-03-09 12:50:00,7.436,7.509,7.397,7.407,400000.0
2005-03-09 12:53:00,7.388,7.489,7.388,7.476,500000.0
2005-03-09 12:54:00,7.49,7.497,7.383,7.441,450000.0
2005-03-09 12:55:00,7.426,7.497,7.357,7.497,450000.0
2005-03-09 12:56:00,7.489,7.523,7.406,7.418,450000.0
2005-03-09 12:57:00,7.478,7.524,7.391,7.391,400000.0
2005-03-09 13:00:00,7.497,7.538,7.419,7.454,500000.0
2005-03-09 13:01:00,7.403,7.533,7.403,7.456,400000.0
2005-03-09 13:02:00,7.394,7.488,7.386,7.437,400000.0
2005-03-09 13:04:00,7.453,7.524,7.397,7.406,450000.0
2005-03-09 13:06:00,7.516,7.516,7.377,7.476,450000.0
2005-03-09 13:08:00,7.43,7.522,7.409,7.411,400000.0
2005-03-09 13:10:00,7.449,7.453,7.337,7.368,500000.0
2005-03-09 13:24:00,7.473,7.524,7.42,7.437,450000.0
2005-03-09 13:27:00,7.411,7.504,7.409,7.486,500000.0
2005-03-09 13:28:00,7.474,7.486,7.367,7.412,400000.0
2005-03-09 13:29:00,7.493,7.493,7.332,7.445,350000.0
2005-03-09 13:32:00,7.406,7.537,7.358,7.358,500000.0
2005-03-09 13:33:00,7.436,7.502,7.403,7.441,350000.0
2005-03-09 13:34:00,7.39,7.528,7.39,7.42,350000.0
2005-03-09 13:35:00,7.476,7.532,7.416,7.416,400000.0
2005-03-09 13:36:00,7.466,7.544,7.404,7.498,450000.0
2005-03-09 13:37:00,7.413,7.495,7.413,7.495,350000.0
2005-03-09 13:38:00,7.451,7.535,7.39,7.535,400000.0
2005-03-09 13:40:00,7.513,7.547,7.429,7.545,350000.0
2005-03-09 13:41:00,7.449,7.567,7.447,7.511,400000.0
2005-03-09 13:42:00,7.503,7.512,7.422,7.506,350000.0
2005-03-09 13:45:00,7.451,7.537,7.426,7.53,400000.0
2005-03-09 13:46:00,7.461,7.553,7.432,7.482,450000.0
2005-03-09 13:47:00,7.47,7.47,7.411,7.411,100000.0
2005-03-09 13:49:00,7.408,7.54,7.408,7.511,350000.0
2005-03-09 13:50:00,7.47,7.501,7.438,7.438,450000.0
2005-03-09 13:51:00,7.57,7.572,7.459,7.459,350000.0
2005-03-09 13:52:00,7.557,7.566,7.44,7.541,350000.0
2005-03-09 13:53:00,7.463,7.578,7.42,7.479,450000.0
2005-03-09 13:54:00,7.484,7.541,7.432,7.534,400000.0
2005-03-09 13:55:00,7.494,7.538,7.452,7.481,350000.0
2005-03-09 13:58:00,7.372,7.51,7.372,7.51,350000.0
2005-03-09 14:00:00,7.497,7.516,7.408,7.458,350000.0
2005-03-09 14:01:00,7.484,7.535,7.422,7.535,400000.0
2005-03-09 14:03:00,7.511,7.513,7.439,7.508,350000.0
2005-03-09 14:04:00,7.431,7.541,7.431,7.541,350000.0
2005-03-09 14:05:00,7.545,7.545,7.446,7.486,400000.0
2005-03-09 14:06:00,7.523,7.55,7.441,7.533,350000.0
2005-03-09 14:07:00,7.523,7.56,7.438,7.528,400000.0
2005-03-09 14:10:00,7.438,7.543,7.438,7.483,350000.0
2005-03-09 14:11:00,7.483,7.509,7.454,7.509,400000.0
2005-03-09 14:12:00,7.508,7.536,7.481,7.536,450000.0
2005-03-09 14:13:00,7.497,7.497,7.399,7.427,350000.0
2005-03-09 14:14:00,7.431,7.529,7.397,7.454,500000.0
2005-03-09 14:15:00,7.345,7.483,7.345,7.422,500000.0
2005-03-09 14:16:00,7.444,7.59,7.429,7.511,450000.0
2005-03-09 14:17:00,7.503,7.521,7.437,7.463,450000.0
2005-03-09 14:18:00,7.484,7.544,7.431,7.544,400000.0
2005-03-09 14:20:00,7.44,7.502,7.416,7.416,350000.0
2005-03-09 14:21:00,7.418,7.522,7.381,7.469,450000.0
2005-03-09 14:22:00,7.495,7.535,7.39,7.535,450000.0
2005-03-09 14:23:00,7.446,7.529,7.446,7.465,400000.0
2005-03-09 14:25:00,7.449,7.506,7.432,7.448,350000.0
2005-03-09 14:26:00,7.456,7.526,7.405,7.448,350000.0
2005-03-09 14:27:00,7.453,7.526,7.364,7.526,400000.0
2005-03-09 14:29:00,7.485,7.548,7.414,7.494,350000.0
2005-03-09 14:30:00,7.457,7.529,7.406,7.406,550000.0
2005-03-09 14:31:00,7.416,7.516,7.405,7.503,400000.0
2005-03-09 14:32:00,7.494,7.509,7.406,7.448,500000.0
2005-03-09 14:33:00,7.54,7.553,7.425,7.464,300000.0
2005-03-09 14:34:00,7.48,7.497,7.384,7.428,450000.0
2005-03-09 14:35:00,7.462,7.51,7.427,7.436,350000.0
2005-03-09 14:36:00,7.501,7.518,7.413,7.518,400000.0
2005-03-09 14:37:00,7.421,7.518,7.353,7.518,550000.0
2005-03-09 14:38:00,7.493,7.54,7.454,7.492,400000.0
2005-03-09 14:39:00,7.513,7.578,7.419,7.421,500000.0
2005-03-09 14:40:00,7.45,7.492,7.393,7.438,400000.0
2005-03-09 14:41:00,7.422,7.528,7.422,7.493,550000.0
2005-03-09 14:42:00,7.416,7.528,7.416,7.505,400000.0
2005-03-09 14:43:00,7.496,7.527,7.393,7.527,500000.0
2005-03-09 14:44:00,7.429,7.51,7.428,7.486,450000.0
2005-03-09 14:45:00,7.462,7.511,7.423,7.465,400000.0
2005-03-09 14:46:00,7.431,7.447,7.354,7.373,350000.0
2005-03-09 14:47:00,7.426,7.487,7.342,7.477,350000.0
2005-03-09 14:48:00,7.485,7.521,7.421,7.503,400000.0
2005-03-09 14:49:00,7.546,7.579,7.408,7.408,500000.0
2005-03-09 14:50:00,7.433,7.482,7.38,7.38,400000.0
2005-03-09 14:51:00,7.492,7.494,7.375,7.437,350000.0
2005-03-09 14:52:00,7.498,7.501,7.43,7.438,450000.0
2005-03-09 14:53:00,7.395,7.462,7.359,7.447,400000.0
2005-03-09 14:55:00,7.484,7.501,7.393,7.393,450000.0
2005-03-09 14:56:00,7.473,7.505,7.369,7.472,550000.0
2005-03-09 14:57:00,7.512,7.521,7.422,7.512,450000.0
2005-03-09 14:58:00,7.443,7.512,7.407,7.468,400000.0
2005-03-09 14:59:00,7.416,7.501,7.339,7.501,550000.0
2005-03-09 15:00:00,7.403,7.524,7.403,7.434,450000.0
2005-03-09 15:01:00,7.478,7.518,7.401,7.484,450000.0
2005-03-09 15:04:00,7.432,7.524,7.39,7.41,550000.0
2005-03-09 15:06:00,7.483,7.503,7.465,7.465,400000.0
2005-03-09 15:10:00,7.434,7.5,7.365,7.414,400000.0
2005-03-09 15:11:00,7.398,7.541,7.377,7.404,500000.0
2005-03-09 15:13:00,7.473,7.484,7.359,7.47,400000.0
2005-03-09 15:14:00,7.376,7.496,7.376,7.496,200000.0
2005-03-09 15:15:00,7.378,7.501,7.378,7.441,400000.0
2005-03-09 15:17:00,7.444,7.504,7.372,7.443,450000.0
2005-03-09 15:21:00,7.454,7.499,7.381,7.426,250000.0
2005-03-09 15:22:00,7.46,7.498,7.42,7.462,450000.0
2005-03-09 15:23:00,7.41,7.498,7.41,7.473,400000.0
2005-03-09 15:24:00,7.476,7.503,7.398,7.486,350000.0
2005-03-09 15:25:00,7.496,7.498,7.394,7.434,350000.0
2005-03-09 15:26:00,7.382,7.481,7.347,7.347,550000.0
2005-03-09 15:27:00,7.367,7.487,7.355,7.394,350000.0
2005-03-09 15:28:00,7.358,7.45,7.358,7.414,350000.0
2005-03-09 15:29:00,7.471,7.471,7.381,7.381,150000.0
2005-03-09 15:30:00,7.432,7.454,7.343,7.394,450000.0
2005-03-09 15:31:00,7.392,7.481,7.37,7.37,500000.0
2005-03-09 15:32:00,7.363,7.422,7.319,7.422,450000.0
2005-03-09 15:33:00,7.398,7.398,7.303,7.392,400000.0
2005-03-09 15:34:00,7.316,7.438,7.296,7.296,400000.0
2005-03-09 15:35:00,7.385,7.44,7.358,7.389,400000.0
2005-03-09 15:36:00,7.425,7.485,7.377,7.464,550000.0
2005-03-09 15:37:00,7.349,7.49,7.348,7.414,400000.0
2005-03-09 15:38:00,7.365,7.437,7.324,7.336,450000.0
2005-03-09 15:39:00,7.387,7.426,7.295,7.353,400000.0
2005-03-09 15:40:00,7.323,7.435,7.319,7.319,450000.0
2005-03-09 15:41:00,7.308,7.443,7.308,7.392,400000.0
2005-03-09 15:42:00,7.418,7.418,7.309,7.334,350000.0
2005-03-09 15:43:00,7.335,7.371,7.261,7.274,450000.0
2005-03-09 15:44:00,7.411,7.42,7.317,7.407,350000.0
2005-03-09 15:45:00,7.431,7.431,7.318,7.408,450000.0
2005-03-09 15:46:00,7.311,7.416,7.298,7.318,400000.0
2005-03-09 15:47:00,7.372,7.39,7.238,7.278,550000.0
2005-03-09 15:48:00,7.314,7.392,7.294,7.297,350000.0
2005-03-09 15:49:00,7.352,7.42,7.326,7.42,350000.0
2005-03-09 15:50:00,7.339,7.433,7.315,7.424,550000.0
2005-03-09 15:51:00,7.407,7.458,7.322,7.322,350000.0
2005-03-09 15:52:00,7.3,7.443,7.3,7.308,350000.0
2005-03-09 15:53:00,7.413,7.45,7.34,7.407,500000.0
2005-03-09 15:54:00,7.418,7.435,7.366,7.435,450000.0
2005-03-09 15:55:00,7.319,7.446,7.319,7.426,500000.0
2005-03-09 15:56:00,7.292,7.418,7.292,7.384,450000.0
2005-03-09 15:57:00,7.37,7.41,7.332,7.369,450000.0
2005-03-09 15:58:00,7.336,7.449,7.326,7.449,500000.0
2005-03-09 15:59:00,7.451,7.451,7.346,7.371,450000.0
2005-03-09 16:00:00,7.42,7.452,7.298,7.398,500000.0
2005-03-09 16:01:00,7.406,7.406,7.275,7.275,400000.0
2005-03-09 16:02:00,7.307,7.437,7.295,7.359,550000.0
2005-03-09 16:03:00,7.391,7.391,7.271,7.344,450000.0
2005-03-09 16:04:00,7.286,7.448,7.286,7.367,550000.0
2005-03-09 16:05:00,7.289,7.357,7.27,7.357,250000.0
2005-03-09 16:06:00,7.32,7.448,7.302,7.367,350000.0
2005-03-09 16:07:00,7.319,7.398,7.278,7.278,500000.0
2005-03-09 16:08:00,7.28,7.437,7.28,7.339,550000.0
2005-03-09 16:09:00,7.267,7.378,7.238,7.378,350000.0
2005-03-09 16:10:00,7.367,7.388,7.279,7.388,500000.0
2005-03-09 16:11:00,7.279,7.402,7.263,7.263,500000.0
2005-03-09 16:12:00,7.323,7.368,7.288,7.327,350000.0
2005-03-09 16:13:00,7.308,7.415,7.279,7.415,450000.0
2005-03-09 16:14:00,7.414,7.414,7.26,7.334,500000.0
2005-03-09 16:15:00,7.426,7.439,7.294,7.294,350000.0
2005-03-09 16:16:00,7.354,7.416,7.302,7.393,550000.0
2005-03-09 16:17:00,7.382,7.382,7.28,7.28,350000.0
2005-03-09 16:18:00,7.421,7.437,7.315,7.409,400000.0
2005-03-09 16:19:00,7.419,7.422,7.328,7.408,250000.0
2005-03-09 16:20:00,7.42,7.42,7.278,7.308,550000.0
2005-03-09 16:21:00,7.325,7.389,7.262,7.388,500000.0
2005-03-09 16:22:00,7.404,7.414,7.318,7.368,450000.0
2005-03-09 16:23:00,7.329,7.406,7.303,7.308,400000.0
2005-03-09 16:24:00,7.402,7.466,7.322,7.438,550000.0
2005-03-09 16:25:00,7.405,7.433,7.356,7.43,350000.0
2005-03-09 16:26:00,7.393,7.427,7.291,7.291,550000.0
2005-03-09 16:27:00,7.426,7.426,7.306,7.394,300000.0
2005-03-09 16:28:00,7.389,7.443,7.341,7.443,400000.0
2005-03-09 16:29:00,7.398,7.398,7.296,7.346,150000.0
2005-03-09 16:30:00,7.324,7.422,7.296,7.387,550000.0
2005-03-09 16:31:00,7.329,7.412,7.287,7.348,400000.0
2005-03-09 16:32:00,7.384,7.384,7.384,7.384,50000.0
2005-03-09 16:33:00,7.304,7.407,7.296,7.347,350000.0
2005-03-09 16:34:00,7.365,7.427,7.319,7.427,350000.0
2005-03-09 16:35:00,7.343,7.437,7.295,7.336,500000.0
2005-03-09 16:36:00,7.43,7.43,7.316,7.343,500000.0
2005-03-09 16:37:00,7.449,7.482,7.369,7.369,500000.0
2005-03-09 16:38:00,7.299,7.415,7.284,7.318,450000.0
2005-03-09 16:39:00,7.37,7.438,7.341,7.438,500000.0
2005-03-09 16:40:00,7.38,7.467,7.337,7.432,400000.0
2005-03-09 16:41:00,7.363,7.433,7.352,7.352,350000.0
2005-03-09 16:42:00,7.355,7.475,7.322,7.475,500000.0
2005-03-09 16:43:00,7.341,7.471,7.341,7.41,350000.0
2005-03-09 16:44:00,7.453,7.453,7.305,7.315,400000.0
2005-03-09 16:45:00,7.338,7.424,7.338,7.387,400000.0
2005-03-09 16:46:00,7.38,7.435,7.375,7.434,350000.0
2005-03-09 16:47:00,7.361,7.469,7.333,7.369,600000.0
2005-03-09 16:48:00,7.426,7.441,7.331,7.407,500000.0
2005-03-09 16:49:00,7.408,7.418,7.316,7.316,450000.0
2005-03-09 16:50:00,7.457,7.457,7.44,7.44,100000.0
2005-03-09 16:51:00,7.432,7.432,7.316,7.316,400000.0
2005-03-09 16:52:00,7.373,7.465,7.363,7.465,450000.0
2005-03-09 16:53:00,7.369,7.473,7.343,7.376,350000.0
2005-03-09 16:54:00,7.365,7.434,7.324,7.334,450000.0
2005-03-09 16:55:00,7.43,7.461,7.338,7.382,550000.0
2005-03-09 16:57:00,7.354,7.463,7.347,7.347,300000.0
2005-03-09 16:58:00,7.356,7.461,7.351,7.415,500000.0
2005-03-09 16:59:00,7.378,7.464,7.362,7.371,400000.0
2005-03-09 17:00:00,7.463,7.463,7.338,7.338,350000.0
2005-03-09 17:01:00,7.379,7.471,7.338,7.375,500000.0
2005-03-09 17:02:00,7.371,7.446,7.342,7.393,400000.0
2005-03-09 17:03:00,7.367,7.44,7.328,7.397,500000.0
2005-03-09 17:04:00,7.363,7.477,7.346,7.407,350000.0
2005-03-09 17:05:00,7.457,7.457,7.302,7.411,400000.0
2005-03-09 17:06:00,7.471,7.471,7.328,7.423,350000.0
2005-03-09 17:07:00,7.438,7.478,7.357,7.407,500000.0
2005-03-09 17:08:00,7.337,7.471,7.337,7.4,500000.0
2005-03-09 17:09:00,7.433,7.485,7.356,7.398,300000.0
2005-03-09 17:10:00,7.448,7.486,7.374,7.433,350000.0
2005-03-09 17:11:00,7.45,7.45,7.27,7.321,400000.0
2005-03-09 17:12:00,7.454,7.51,7.39,7.39,400000.0
2005-03-09 17:13:00,7.438,7.474,7.343,7.375,450000.0
2005-03-09 17:14:00,7.401,7.467,7.347,7.436,550000.0
2005-03-09 17:15:00,7.356,7.458,7.32,7.386,350000.0
2005-03-09 17:16:00,7.441,7.441,7.309,7.393,450000.0
2005-03-09 17:17:00,7.43,7.43,7.392,7.392,100000.0
2005-03-09 17:18:00,7.41,7.456,7.368,7.456,350000.0
2005-03-09 17:19:00,7.348,7.471,7.348,7.438,450000.0
2005-03-09 17:20:00,7.413,7.471,7.338,7.357,350000.0
2005-03-09 17:22:00,7.366,7.366,7.366,7.366,50000.0
2005-03-09 17:23:00,7.361,7.445,7.348,7.434,550000.0
2005-03-09 17:24:00,7.435,7.439,7.347,7.363,350000.0
2005-03-09 17:25:00,7.444,7.468,7.37,7.468,400000.0
2005-03-09 17:28:00,7.387,7.458,7.338,7.338,550000.0
2005-03-09 17:29:00,7.371,7.499,7.371,7.473,500000.0
2005-03-09 17:30:00,7.337,7.478,7.337,7.45,450000.0
2005-03-09 17:33:00,7.381,7.428,7.298,7.428,400000.0
2005-03-09 17:34:00,7.431,7.461,7.328,7.458,450000.0
2005-03-09 17:35:00,7.415,7.47,7.359,7.417,500000.0
2005-03-09 17:36:00,7.422,7.469,7.335,7.451,450000.0
2005-03-09 17:37:00,7.448,7.448,7.322,7.407,550000.0
2005-03-09 17:38:00,7.373,7.445,7.348,7.373,400000.0
2005-03-09 17:40:00,7.378,7.51,7.378,7.462,500000.0
2005-03-09 17:42:00,7.32,7.432,7.317,7.419,500000.0
2005-03-09 17:44:00,7.444,7.465,7.357,7.424,450000.0
2005-03-09 17:45:00,7.37,7.489,7.37,7.384,550000.0
2005-03-09 17:46:00,7.361,7.438,7.361,7.438,250000.0
2005-03-09 17:49:00,7.42,7.465,7.378,7.435,350000.0
2005-03-09 17:51:00,7.392,7.483,7.333,7.375,550000.0
2005-03-09 17:53:00,7.407,7.458,7.374,7.374,500000.0
2005-03-09 17:55:00,7.36,7.458,7.353,7.423,350000.0
2005-03-09 17:56:00,7.333,7.458,7.333,7.377,400000.0
2005-03-09 17:57:00,7.436,7.454,7.368,7.415,400000.0
2005-03-09 17:58:00,7.42,7.434,7.354,7.398,450000.0
2005-03-09 17:59:00,7.351,7.463,7.351,7.463,350000.0
2005-03-09 18:00:00,7.341,7.451,7.341,7.42,350000.0
2005-03-09 18:01:00,7.411,7.452,7.325,7.381,450000.0
2005-03-09 18:02:00,7.338,7.421,7.313,7.421,500000.0
2005-03-09 18:03:00,7.414,7.445,7.377,7.408,350000.0
2005-03-09 18:04:00,7.47,7.484,7.345,7.395,400000.0
2005-03-09 18:05:00,7.382,7.464,7.326,7.464,550000.0
2005-03-09 18:06:00,7.412,7.464,7.329,7.329,450000.0
2005-03-09 18:08:00,7.323,7.34,7.323,7.34,100000.0
2005-03-09 18:09:00,7.358,7.438,7.309,7.401,350000.0
2005-03-09 18:10:00,7.364,7.414,7.324,7.376,400000.0
2005-03-09 18:11:00,7.364,7.464,7.348,7.425,450000.0
2005-03-09 18:12:00,7.426,7.426,7.42,7.42,100000.0
2005-03-09 18:13:00,7.366,7.463,7.341,7.463,300000.0
2005-03-09 18:14:00,7.351,7.46,7.351,7.436,400000.0
2005-03-09 18:15:00,7.46,7.46,7.46,7.46,50000.0
2005-03-09 18:16:00,7.336,7.464,7.336,7.339,400000.0
2005-03-09 18:18:00,7.403,7.472,7.307,7.307,500000.0
2005-03-09 18:19:00,7.416,7.422,7.367,7.422,200000.0
2005-03-09 18:20:00,7.342,7.429,7.298,7.418,400000.0
2005-03-09 18:21:00,7.387,7.476,7.363,7.42,550000.0
2005-03-09 18:22:00,7.412,7.412,7.328,7.358,400000.0
2005-03-09 18:23:00,7.442,7.454,7.373,7.453,400000.0
2005-03-09 18:24:00,7.446,7.45,7.35,7.45,400000.0
2005-03-09 18:25:00,7.377,7.457,7.338,7.369,500000.0
2005-03-09 18:27:00,7.422,7.422,7.405,7.405,100000.0
2005-03-09 18:28:00,7.418,7.418,7.313,7.418,350000.0
2005-03-09 18:29:00,7.369,7.447,7.337,7.447,350000.0
2005-03-09 18:31:00,7.422,7.434,7.344,7.419,350000.0
2005-03-09 18:32:00,7.374,7.442,7.312,7.376,450000.0
2005-03-09 18:37:00,7.374,7.451,7.356,7.42,500000.0
2005-03-09 18:38:00,7.442,7.461,7.345,7.412,450000.0
2005-03-09 18:39:00,7.456,7.473,7.374,7.447,400000.0
2005-03-09 18:40:00,7.461,7.489,7.37,7.42,250000.0
2005-03-09 18:41:00,7.403,7.483,7.392,7.436,500000.0
2005-03-09 18:42:00,7.406,7.49,7.355,7.391,550000.0
2005-03-09 18:43:00,7.439,7.478,7.373,7.478,400000.0
2005-03-09 18:44:00,7.433,7.473,7.361,7.399,500000.0
2005-03-09 18:45:00,7.347,7.454,7.347,7.433,350000.0
2005-03-09 18:46:00,7.347,7.465,7.3,7.465,350000.0
2005-03-09 18:47:00,7.363,7.518,7.363,7.462,400000.0
2005-03-09 18:48:00,7.412,7.491,7.378,7.379,400000.0
2005-03-09 18:49:00,7.424,7.424,7.424,7.424,50000.0
2005-03-09 18:50:00,7.448,7.462,7.427,7.434,200000.0
2005-03-09 18:51:00,7.479,7.533,7.439,7.439,450000.0
2005-03-09 18:52:00,7.48,7.532,7.403,7.522,550000.0
2005-03-09 18:53:00,7.469,7.504,7.433,7.488,450000.0
2005-03-09 18:54:00,7.467,7.509,7.467,7.509,150000.0
2005-03-09 18:55:00,7.415,7.523,7.406,7.471,350000.0
2005-03-09 18:56:00,7.374,7.471,7.374,7.442,300000.0
2005-03-09 18:57:00,7.511,7.511,7.386,7.484,450000.0
2005-03-09 18:58:00,7.498,7.503,7.423,7.481,350000.0
2005-03-09 18:59:00,7.426,7.482,7.426,7.456,450000.0
2005-03-09 19:01:00,7.467,7.506,7.367,7.388,750000.0
2005-03-09 19:02:00,7.431,7.49,7.379,7.476,550000.0
2005-03-09 19:03:00,7.465,7.535,7.41,7.41,500000.0
2005-03-09 19:04:00,7.421,7.484,7.409,7.449,200000.0
2005-03-09 19:05:00,7.478,7.538,7.396,7.396,200000.0
2005-03-09 19:06:00,7.486,7.523,7.39,7.478,600000.0
2005-03-09 19:07:00,7.422,7.498,7.391,7.43,750000.0
2005-03-09 19:08:00,7.417,7.501,7.356,7.423,650000.0
2005-03-09 19:09:00,7.42,7.545,7.37,7.482,750000.0
2005-03-09 19:10:00,7.453,7.564,7.453,7.514,250000.0
2005-03-09 19:11:00,7.556,7.58,7.469,7.514,400000.0
2005-03-09 19:12:00,7.478,7.573,7.457,7.536,550000.0
2005-03-09 19:13:00,7.457,7.531,7.399,7.399,550000.0
2005-03-09 19:14:00,7.428,7.526,7.417,7.525,500000.0
2005-03-09 19:15:00,7.472,7.554,7.452,7.454,650000.0
2005-03-09 19:16:00,7.548,7.56,7.474,7.52,550000.0
2005-03-09 19:17:00,7.515,7.523,7.463,7.523,150000.0
2005-03-09 19:18:00,7.549,7.565,7.437,7.513,600000.0
2005-03-09 19:19:00,7.545,7.559,7.444,7.559,400000.0
2005-03-09 19:20:00,7.475,7.516,7.456,7.516,350000.0
2005-03-09 19:21:00,7.431,7.549,7.431,7.483,350000.0
2005-03-09 19:22:00,7.523,7.523,7.41,7.44,550000.0
2005-03-09 19:23:00,7.464,7.551,7.412,7.432,650000.0
2005-03-09 19:24:00,7.444,7.534,7.407,7.424,350000.0
2005-03-09 19:25:00,7.421,7.553,7.421,7.486,250000.0
2005-03-09 19:26:00,7.51,7.551,7.468,7.536,250000.0
2005-03-09 19:27:00,7.419,7.508,7.419,7.464,200000.0
2005-03-09 19:28:00,7.539,7.539,7.453,7.514,300000.0
2005-03-09 19:29:00,7.463,7.576,7.441,7.441,350000.0
2005-03-09 19:30:00,7.553,7.553,7.402,7.498,650000.0
2005-03-09 19:31:00,7.44,7.586,7.44,7.56,350000.0
2005-03-09 19:32:00,7.514,7.563,7.423,7.489,700000.0
2005-03-09 19:33:00,7.567,7.58,7.463,7.463,250000.0
2005-03-09 19:34:00,7.515,7.574,7.515,7.574,100000.0
2005-03-09 19:35:00,7.545,7.554,7.536,7.536,150000.0
2005-03-09 19:36:00,7.475,7.475,7.453,7.453,100000.0
2005-03-09 19:37:00,7.494,7.551,7.454,7.458,300000.0
2005-03-09 19:38:00,7.523,7.523,7.501,7.501,100000.0
2005-03-09 19:39:00,7.516,7.525,7.488,7.525,250000.0
2005-03-09 19:40:00,7.54,7.553,7.47,7.505,250000.0
2005-03-09 19:41:00,7.551,7.594,7.466,7.594,250000.0
2005-03-09 19:42:00,7.548,7.548,7.489,7.489,150000.0
2005-03-09 19:43:00,7.467,7.49,7.467,7.49,100000.0
2005-03-09 19:44:00,7.589,7.594,7.564,7.594,150000.0
2005-03-09 19:45:00,7.588,7.588,7.474,7.474,100000.0
2005-03-09 19:46:00,7.518,7.562,7.518,7.562,100000.0
2005-03-09 19:47:00,7.516,7.567,7.516,7.559,250000.0
2005-03-09 19:48:00,7.58,7.58,7.462,7.482,400000.0
2005-03-09 19:49:00,7.563,7.563,7.433,7.433,300000.0
2005-03-09 19:50:00,7.557,7.57,7.474,7.509,400000.0
2005-03-09 19:51:00,7.482,7.589,7.448,7.448,300000.0
2005-03-09 19:52:00,7.508,7.59,7.454,7.534,700000.0
2005-03-09 19:53:00,7.475,7.598,7.475,7.595,250000.0
2005-03-09 19:54:00,7.488,7.566,7.461,7.47,350000.0
2005-03-09 19:55:00,7.563,7.568,7.438,7.474,450000.0
2005-03-09 19:57:00,7.422,7.553,7.422,7.493,300000.0
2005-03-09 19:58:00,7.48,7.49,7.444,7.483,250000.0
2005-03-09 19:59:00,7.482,7.537,7.458,7.483,200000.0
2005-03-09 20:00:00,7.537,7.537,7.436,7.436,100000.0
2005-03-09 20:01:00,7.456,7.456,7.456,7.456,50000.0
2005-03-09 20:03:00,7.446,7.526,7.446,7.526,250000.0
2005-03-09 20:04:00,7.536,7.557,7.441,7.447,300000.0
2005-03-09 20:05:00,7.561,7.577,7.456,7.573,700000.0
2005-03-09 20:06:00,7.512,7.564,7.479,7.533,300000.0
2005-03-09 20:07:00,7.493,7.569,7.456,7.569,400000.0
2005-03-09 20:08:00,7.485,7.548,7.485,7.548,150000.0
2005-03-09 20:09:00,7.49,7.57,7.458,7.503,250000.0
2005-03-09 20:10:00,7.444,7.531,7.438,7.509,250000.0
2005-03-09 20:11:00,7.526,7.526,7.41,7.521,350000.0
2005-03-09 20:12:00,7.525,7.579,7.441,7.441,500000.0
2005-03-09 20:13:00,7.556,7.575,7.537,7.568,250000.0
2005-03-09 20:14:00,7.483,7.569,7.483,7.569,100000.0
2005-03-09 20:15:00,7.53,7.553,7.425,7.553,400000.0
2005-03-09 20:16:00,7.519,7.542,7.434,7.472,300000.0
2005-03-09 20:17:00,7.487,7.561,7.415,7.448,350000.0
2005-03-09 20:18:00,7.454,7.517,7.43,7.449,400000.0
2005-03-09 20:19:00,7.551,7.551,7.465,7.524,350000.0
2005-03-09 20:20:00,7.534,7.534,7.411,7.416,450000.0
2005-03-09 20:21:00,7.537,7.592,7.454,7.454,350000.0
2005-03-09 20:23:00,7.414,7.542,7.414,7.542,350000.0
2005-03-09 20:24:00,7.565,7.565,7.449,7.54,250000.0
2005-03-09 20:25:00,7.55,7.55,7.434,7.451,250000.0
2005-03-09 20:26:00,7.426,7.518,7.426,7.51,200000.0
2005-03-09 20:27:00,7.527,7.556,7.47,7.528,350000.0
2005-03-09 20:29:00,7.535,7.535,7.443,7.479,200000.0
2005-03-09 20:30:00,7.476,7.482,7.44,7.44,200000.0
2005-03-09 20:31:00,7.445,7.528,7.444,7.514,300000.0
2005-03-09 20:32:00,7.444,7.565,7.444,7.565,100000.0
2005-03-09 20:33:00,7.538,7.538,7.524,7.524,100000.0
2005-03-09 20:34:00,7.44,7.482,7.44,7.482,100000.0
2005-03-09 20:35:00,7.576,7.576,7.474,7.49,200000.0
2005-03-09 20:44:00,7.466,7.566,7.448,7.558,200000.0
2005-03-09 21:17:00,7.472,7.487,7.472,7.487,150000.0
2005-03-09 21:18:00,7.447,7.581,7.44,7.49,450000.0
2005-03-09 21:21:00,7.545,7.545,7.453,7.489,200000.0
2005-03-09 21:23:00,7.465,7.548,7.465,7.548,200000.0
2005-03-09 21:24:00,7.496,7.496,7.496,7.496,50000.0
2005-03-09 21:25:00,7.438,7.538,7.438,7.524,350000.0
2005-03-09 21:51:00,7.544,7.544,7.461,7.493,200000.0
2005-03-09 21:52:00,7.489,7.489,7.489,7.489,50000.0
2005-03-09 21:54:00,7.537,7.537,7.436,7.475,200000.0
2005-03-09 22:01:00,7.523,7.523,7.424,7.463,200000.0
2005-03-09 22:05:00,7.525,7.525,7.433,7.469,200000.0
2005-03-09 22:09:00,7.515,7.515,7.414,7.454,200000.0
2005-03-09 22:29:00,7.497,7.52,7.435,7.509,450000.0
2005-03-09 22:30:00,7.497,7.497,7.497,7.497,50000.0
2005-03-09 22:34:00,7.498,7.548,7.431,7.473,400000.0
2005-03-09 22:37:00,7.555,7.555,7.463,7.522,300000.0
2005-03-09 22:38:00,7.526,7.543,7.526,7.543,100000.0
2005-03-09 22:39:00,7.541,7.541,7.46,7.526,200000.0
2005-03-09 22:50:00,7.505,7.505,7.413,7.449,200000.0
2005-03-09 22:58:00,7.517,7.517,7.432,7.464,200000.0
2005-03-09 23:08:00,7.545,7.545,7.478,7.491,300000.0
2005-03-09 23:20:00,7.554,7.554,7.503,7.507,300000.0
2005-03-09 23:22:00,7.505,7.505,7.413,7.449,200000.0
2005-03-09 23:29:00,7.496,7.496,7.395,7.435,200000.0
2005-03-09 23:46:00,7.497,7.557,7.471,7.471,300000.0
2005-03-09 23:47:00,7.479,7.491,7.474,7.474,150000.0
2005-03-09 23:50:00,7.515,7.515,7.423,7.459,200000.0
2005-03-09 23:51:00,7.454,7.454,7.423,7.424,200000.0
2005-03-09 23:52:00,7.425,7.508,7.424,7.494,300000.0
2005-03-09 23:54:00,7.515,7.515,7.436,7.472,200000.0
2005-03-09 23:55:00,7.525,7.525,7.469,7.469,100000.0
2005-03-09 23:58:00,7.514,7.514,7.414,7.454,200000.0
2005-03-09 23:59:00,7.423,7.423,7.423,7.423,100000.0
2005-03-10 00:00:00,7.56,7.63,7.44,7.49,250000.0
2005-03-10 00:02:00,7.497,7.518,7.464,7.497,250000.0
2005-03-10 00:19:00,7.506,7.506,7.405,7.445,200000.0
2005-03-10 00:26:00,7.495,7.495,7.395,7.434,200000.0
2005-03-10 00:27:00,7.476,7.476,7.439,7.439,100000.0
2005-03-10 00:54:00,7.503,7.503,7.42,7.453,200000.0
2005-03-10 00:55:00,7.486,7.505,7.486,7.505,100000.0
2005-03-10 01:14:00,7.515,7.515,7.431,7.464,200000.0
2005-03-10 01:20:00,7.526,7.526,7.442,7.474,200000.0
2005-03-10 01:42:00,7.435,7.557,7.408,7.418,400000.0
2005-03-10 01:43:00,7.404,7.404,7.404,7.404,50000.0
2005-03-10 01:44:00,7.485,7.508,7.402,7.508,150000.0
2005-03-10 01:50:00,7.475,7.475,7.374,7.414,200000.0
2005-03-10 01:51:00,7.456,7.456,7.456,7.456,50000.0
2005-03-10 01:56:00,7.488,7.488,7.403,7.435,200000.0
2005-03-10 02:00:00,7.485,7.485,7.393,7.429,200000.0
2005-03-10 02:03:00,7.39,7.509,7.39,7.509,100000.0
2005-03-10 02:08:00,7.48,7.486,7.394,7.486,350000.0
2005-03-10 02:10:00,7.495,7.495,7.403,7.439,200000.0
2005-03-10 02:12:00,7.486,7.486,7.373,7.427,350000.0
2005-03-10 02:13:00,7.391,7.513,7.391,7.513,250000.0
2005-03-10 02:15:00,7.406,7.521,7.357,7.521,600000.0
2005-03-10 02:17:00,7.477,7.508,7.409,7.508,150000.0
2005-03-10 02:32:00,7.494,7.494,7.394,7.434,200000.0
2005-03-10 02:38:00,7.451,7.497,7.451,7.494,150000.0
2005-03-10 02:43:00,7.467,7.518,7.388,7.518,350000.0
2005-03-10 02:44:00,7.471,7.473,7.471,7.473,100000.0
2005-03-10 02:56:00,7.485,7.485,7.393,7.429,200000.0
2005-03-10 02:58:00,7.485,7.485,7.393,7.429,200000.0
2005-03-10 03:00:00,7.524,7.524,7.509,7.509,100000.0
2005-03-10 03:02:00,7.495,7.495,7.403,7.439,200000.0
2005-03-10 03:03:00,7.414,7.415,7.414,7.415,100000.0
2005-03-10 03:04:00,7.423,7.513,7.423,7.489,300000.0
2005-03-10 03:05:00,7.407,7.532,7.407,7.532,100000.0
2005-03-10 03:07:00,7.494,7.494,7.394,7.433,200000.0
2005-03-10 03:09:00,7.484,7.484,7.379,7.416,200000.0
2005-03-10 03:11:00,7.496,7.539,7.45,7.496,500000.0
2005-03-10 03:14:00,7.479,7.508,7.479,7.508,100000.0
2005-03-10 03:15:00,7.508,7.536,7.453,7.536,400000.0
2005-03-10 03:22:00,7.469,7.553,7.411,7.464,400000.0
2005-03-10 03:23:00,7.431,7.431,7.431,7.431,50000.0
2005-03-10 03:24:00,7.418,7.522,7.418,7.461,350000.0
2005-03-10 03:25:00,7.434,7.511,7.434,7.447,150000.0
2005-03-10 03:26:00,7.463,7.548,7.42,7.514,300000.0
2005-03-10 03:27:00,7.451,7.535,7.451,7.535,450000.0
2005-03-10 03:29:00,7.441,7.525,7.434,7.508,250000.0
2005-03-10 03:30:00,7.433,7.526,7.433,7.502,250000.0
2005-03-10 03:31:00,7.441,7.518,7.434,7.504,250000.0
2005-03-10 03:35:00,7.549,7.549,7.435,7.528,400000.0
2005-03-10 03:36:00,7.509,7.509,7.507,7.507,100000.0
2005-03-10 03:38:00,7.495,7.541,7.411,7.541,250000.0
2005-03-10 03:39:00,7.457,7.478,7.457,7.478,100000.0
2005-03-10 03:40:00,7.475,7.5,7.475,7.481,150000.0
2005-03-10 03:41:00,7.529,7.529,7.4,7.4,150000.0
2005-03-10 03:42:00,7.405,7.471,7.405,7.457,250000.0
2005-03-10 03:43:00,7.53,7.53,7.377,7.409,250000.0
2005-03-10 03:44:00,7.541,7.541,7.541,7.541,50000.0
2005-03-10 03:45:00,7.472,7.479,7.466,7.466,200000.0
2005-03-10 03:46:00,7.418,7.418,7.418,7.418,50000.0
2005-03-10 03:47:00,7.544,7.544,7.418,7.485,150000.0
2005-03-10 03:48:00,7.523,7.523,7.418,7.418,150000.0
2005-03-10 03:50:00,7.416,7.498,7.416,7.42,200000.0
2005-03-10 03:52:00,7.467,7.527,7.467,7.527,100000.0
2005-03-10 03:53:00,7.428,7.451,7.393,7.393,150000.0
2005-03-10 03:54:00,7.411,7.411,7.4,7.4,100000.0
2005-03-10 03:55:00,7.425,7.504,7.425,7.504,100000.0
2005-03-10 03:56:00,7.477,7.477,7.459,7.459,100000.0
2005-03-10 03:57:00,7.502,7.502,7.398,7.501,150000.0
2005-03-10 03:58:00,7.494,7.533,7.41,7.504,600000.0
2005-03-10 03:59:00,7.537,7.537,7.537,7.537,50000.0
2005-03-10 04:00:00,7.516,7.552,7.434,7.434,150000.0
2005-03-10 04:02:00,7.515,7.515,7.431,7.464,200000.0
2005-03-10 04:03:00,7.459,7.459,7.459,7.459,50000.0
2005-03-10 04:04:00,7.445,7.538,7.445,7.512,300000.0
2005-03-10 04:08:00,7.505,7.505,7.413,7.449,200000.0
2005-03-10 04:13:00,7.508,7.508,7.508,7.508,50000.0
2005-03-10 04:14:00,7.506,7.506,7.506,7.506,50000.0
2005-03-10 04:15:00,7.487,7.508,7.411,7.508,300000.0
2005-03-10 04:16:00,7.461,7.461,7.461,7.461,50000.0
2005-03-10 04:19:00,7.503,7.569,7.446,7.479,250000.0
2005-03-10 04:20:00,7.532,7.532,7.388,7.404,200000.0
2005-03-10 04:21:00,7.498,7.514,7.498,7.514,200000.0
2005-03-10 04:22:00,7.504,7.51,7.504,7.51,100000.0
2005-03-10 04:24:00,7.414,7.542,7.381,7.411,450000.0
2005-03-10 04:25:00,7.406,7.531,7.406,7.462,200000.0
2005-03-10 04:27:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:30:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:31:00,7.43,7.43,7.43,7.43,50000.0
2005-03-10 04:32:00,7.435,7.518,7.434,7.504,300000.0
2005-03-10 04:33:00,7.43,7.549,7.43,7.549,100000.0
2005-03-10 04:35:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:38:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:40:00,7.474,7.521,7.467,7.467,150000.0
2005-03-10 04:41:00,7.518,7.521,7.518,7.521,100000.0
2005-03-10 04:42:00,7.513,7.537,7.477,7.504,300000.0
2005-03-10 04:43:00,7.441,7.441,7.441,7.441,50000.0
2005-03-10 04:44:00,7.441,7.518,7.434,7.504,300000.0
2005-03-10 04:45:00,7.518,7.518,7.489,7.513,250000.0
2005-03-10 04:46:00,7.553,7.553,7.441,7.489,200000.0
2005-03-10 04:48:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:49:00,7.504,7.504,7.469,7.469,100000.0
2005-03-10 04:50:00,7.435,7.518,7.434,7.504,300000.0
2005-03-10 04:53:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 04:54:00,7.515,7.515,7.515,7.515,100000.0
2005-03-10 04:56:00,7.434,7.517,7.434,7.517,300000.0
2005-03-10 04:57:00,7.536,7.536,7.505,7.505,100000.0
2005-03-10 04:58:00,7.434,7.526,7.434,7.469,150000.0
2005-03-10 04:59:00,7.505,7.505,7.441,7.441,100000.0
2005-03-10 05:00:00,7.469,7.517,7.434,7.517,200000.0
2005-03-10 05:01:00,7.441,7.517,7.441,7.517,100000.0
2005-03-10 05:03:00,7.441,7.518,7.434,7.504,250000.0
2005-03-10 05:04:00,7.441,7.441,7.434,7.434,150000.0
2005-03-10 05:05:00,7.469,7.469,7.441,7.441,100000.0
2005-03-10 05:06:00,7.443,7.445,7.442,7.442,200000.0
2005-03-10 05:07:00,7.444,7.45,7.44,7.444,200000.0
2005-03-10 05:09:00,7.547,7.547,7.487,7.498,300000.0
2005-03-10 05:10:00,7.497,7.497,7.497,7.497,100000.0
2005-03-10 05:12:00,7.413,7.552,7.413,7.485,300000.0
2005-03-10 05:14:00,7.497,7.553,7.413,7.546,500000.0
2005-03-10 05:15:00,7.553,7.553,7.553,7.553,50000.0
2005-03-10 05:18:00,7.515,7.515,7.431,7.464,200000.0
2005-03-10 05:19:00,7.496,7.496,7.423,7.423,100000.0
2005-03-10 05:21:00,7.489,7.496,7.458,7.458,200000.0
2005-03-10 05:22:00,7.486,7.495,7.486,7.495,150000.0
2005-03-10 05:23:00,7.548,7.548,7.485,7.485,200000.0
2005-03-10 05:25:00,7.419,7.558,7.419,7.558,100000.0
2005-03-10 05:26:00,7.552,7.552,7.552,7.552,50000.0
2005-03-10 05:27:00,7.491,7.491,7.491,7.491,50000.0
2005-03-10 05:28:00,7.501,7.519,7.501,7.519,100000.0
2005-03-10 05:29:00,7.496,7.544,7.496,7.544,100000.0
2005-03-10 05:30:00,7.514,7.519,7.411,7.508,350000.0
2005-03-10 05:31:00,7.452,7.517,7.452,7.517,100000.0
2005-03-10 05:33:00,7.516,7.516,7.416,7.454,200000.0
2005-03-10 05:35:00,7.497,7.497,7.497,7.497,100000.0
2005-03-10 05:36:00,7.503,7.503,7.419,7.419,100000.0
2005-03-10 05:38:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 05:42:00,7.47,7.487,7.453,7.453,150000.0
2005-03-10 05:45:00,7.452,7.572,7.452,7.528,300000.0
2005-03-10 05:46:00,7.504,7.57,7.464,7.511,350000.0
2005-03-10 05:49:00,7.526,7.526,7.526,7.526,50000.0
2005-03-10 05:50:00,7.526,7.526,7.447,7.447,100000.0
2005-03-10 05:52:00,7.528,7.551,7.421,7.531,450000.0
2005-03-10 05:55:00,7.476,7.537,7.435,7.472,350000.0
2005-03-10 05:56:00,7.532,7.532,7.418,7.494,350000.0
2005-03-10 05:57:00,7.475,7.528,7.438,7.528,200000.0
2005-03-10 05:58:00,7.451,7.451,7.451,7.451,50000.0
2005-03-10 05:59:00,7.547,7.547,7.484,7.484,150000.0
2005-03-10 06:01:00,7.55,7.55,7.519,7.519,150000.0
2005-03-10 06:02:00,7.458,7.458,7.458,7.458,50000.0
2005-03-10 06:03:00,7.52,7.525,7.435,7.435,150000.0
2005-03-10 06:04:00,7.514,7.564,7.423,7.474,400000.0
2005-03-10 06:05:00,7.554,7.561,7.423,7.423,150000.0
2005-03-10 06:06:00,7.468,7.529,7.423,7.423,250000.0
2005-03-10 06:08:00,7.528,7.531,7.423,7.526,400000.0
2005-03-10 06:09:00,7.451,7.528,7.451,7.526,200000.0
2005-03-10 06:10:00,7.528,7.528,7.526,7.526,150000.0
2005-03-10 06:11:00,7.532,7.532,7.513,7.513,100000.0
2005-03-10 06:12:00,7.571,7.571,7.571,7.571,50000.0
2005-03-10 06:13:00,7.508,7.508,7.434,7.468,350000.0
2005-03-10 06:14:00,7.531,7.533,7.531,7.533,100000.0
2005-03-10 06:15:00,7.543,7.584,7.47,7.568,400000.0
2005-03-10 06:16:00,7.451,7.528,7.444,7.514,300000.0
2005-03-10 06:17:00,7.528,7.528,7.528,7.528,50000.0
2005-03-10 06:18:00,7.457,7.521,7.452,7.521,200000.0
2005-03-10 06:19:00,7.487,7.522,7.434,7.522,200000.0
2005-03-10 06:20:00,7.429,7.536,7.408,7.408,400000.0
2005-03-10 06:22:00,7.516,7.516,7.437,7.472,200000.0
2005-03-10 06:28:00,7.525,7.525,7.433,7.469,200000.0
2005-03-10 06:29:00,7.518,7.518,7.518,7.518,50000.0
2005-03-10 06:30:00,7.435,7.518,7.434,7.504,300000.0
2005-03-10 06:32:00,7.531,7.559,7.436,7.436,400000.0
2005-03-10 06:33:00,7.416,7.518,7.416,7.508,350000.0
2005-03-10 06:37:00,7.545,7.548,7.411,7.545,550000.0
2005-03-10 06:38:00,7.53,7.548,7.411,7.525,500000.0
2005-03-10 06:39:00,7.472,7.472,7.472,7.472,50000.0
2005-03-10 06:47:00,7.549,7.551,7.426,7.546,550000.0
2005-03-10 06:49:00,7.409,7.495,7.398,7.449,400000.0
2005-03-10 06:50:00,7.464,7.513,7.464,7.513,100000.0
2005-03-10 06:52:00,7.459,7.547,7.459,7.524,300000.0
2005-03-10 06:55:00,7.497,7.497,7.497,7.497,100000.0
2005-03-10 06:57:00,7.502,7.502,7.403,7.443,200000.0
2005-03-10 06:58:00,7.509,7.511,7.509,7.511,100000.0
2005-03-10 07:00:00,7.515,7.515,7.423,7.459,200000.0
2005-03-10 07:03:00,7.462,7.539,7.455,7.455,250000.0
2005-03-10 07:04:00,7.493,7.493,7.449,7.449,150000.0
2005-03-10 07:06:00,7.505,7.566,7.42,7.42,350000.0
2005-03-10 07:10:00,7.448,7.518,7.448,7.45,300000.0
2005-03-10 07:11:00,7.516,7.516,7.516,7.516,100000.0
2005-03-10 07:14:00,7.463,7.513,7.463,7.504,350000.0
2005-03-10 07:17:00,7.456,7.518,7.429,7.516,400000.0
2005-03-10 07:21:00,7.494,7.519,7.494,7.519,100000.0
2005-03-10 07:27:00,7.451,7.451,7.451,7.451,50000.0
2005-03-10 07:30:00,7.508,7.508,7.508,7.508,50000.0
2005-03-10 07:31:00,7.498,7.502,7.498,7.502,100000.0
2005-03-10 07:32:00,7.452,7.501,7.421,7.456,250000.0
2005-03-10 07:33:00,7.498,7.526,7.409,7.409,350000.0
2005-03-10 07:34:00,7.544,7.56,7.459,7.525,350000.0
2005-03-10 07:35:00,7.497,7.523,7.425,7.523,250000.0
2005-03-10 07:37:00,7.381,7.492,7.381,7.487,450000.0
2005-03-10 07:39:00,7.516,7.522,7.433,7.522,350000.0
2005-03-10 07:41:00,7.556,7.577,7.432,7.432,250000.0
2005-03-10 07:42:00,7.536,7.536,7.434,7.434,100000.0
2005-03-10 07:43:00,7.435,7.536,7.409,7.518,450000.0
2005-03-10 07:44:00,7.531,7.551,7.442,7.47,300000.0
2005-03-10 07:51:00,7.467,7.56,7.458,7.538,600000.0
2005-03-10 07:52:00,7.555,7.555,7.44,7.44,150000.0
2005-03-10 07:53:00,7.424,7.521,7.424,7.521,200000.0
2005-03-10 07:54:00,7.478,7.478,7.468,7.468,150000.0
2005-03-10 07:55:00,7.496,7.496,7.454,7.454,100000.0
2005-03-10 07:56:00,7.466,7.466,7.415,7.415,100000.0
2005-03-10 07:58:00,7.511,7.511,7.511,7.511,50000.0
2005-03-10 07:59:00,7.472,7.472,7.458,7.458,100000.0
2005-03-10 08:00:00,7.533,7.552,7.533,7.552,100000.0
2005-03-10 08:01:00,7.469,7.552,7.419,7.419,350000.0
2005-03-10 08:02:00,7.416,7.536,7.394,7.471,750000.0
2005-03-10 08:03:00,7.428,7.511,7.428,7.507,450000.0
2005-03-10 08:06:00,7.445,7.501,7.409,7.448,400000.0
2005-03-10 08:07:00,7.519,7.519,7.396,7.501,500000.0
2005-03-10 08:09:00,7.433,7.498,7.391,7.436,500000.0
2005-03-10 08:10:00,7.531,7.531,7.439,7.439,250000.0
2005-03-10 08:12:00,7.545,7.545,7.442,7.442,100000.0
2005-03-10 08:20:00,7.542,7.542,7.407,7.493,550000.0
2005-03-10 08:21:00,7.434,7.544,7.409,7.458,550000.0
2005-03-10 08:22:00,7.396,7.533,7.396,7.436,350000.0
2005-03-10 08:24:00,7.525,7.525,7.423,7.423,250000.0
2005-03-10 08:25:00,7.404,7.509,7.404,7.509,350000.0
2005-03-10 08:26:00,7.524,7.524,7.41,7.52,500000.0
2005-03-10 08:28:00,7.517,7.526,7.419,7.507,450000.0
2005-03-10 08:29:00,7.445,7.549,7.443,7.516,400000.0
2005-03-10 08:31:00,7.434,7.509,7.434,7.458,400000.0
2005-03-10 08:33:00,7.501,7.541,7.403,7.5,400000.0
2005-03-10 08:36:00,7.509,7.541,7.421,7.453,500000.0
2005-03-10 08:37:00,7.496,7.546,7.446,7.504,250000.0
2005-03-10 08:39:00,7.465,7.492,7.374,7.374,250000.0
2005-03-10 08:42:00,7.536,7.536,7.447,7.513,450000.0
2005-03-10 08:43:00,7.519,7.519,7.473,7.473,100000.0
2005-03-10 08:44:00,7.473,7.518,7.463,7.518,350000.0
2005-03-10 08:45:00,7.523,7.552,7.468,7.468,350000.0
2005-03-10 08:46:00,7.549,7.553,7.427,7.518,500000.0
2005-03-10 08:49:00,7.553,7.553,7.444,7.5,400000.0
2005-03-10 08:51:00,7.511,7.551,7.441,7.489,350000.0
2005-03-10 08:53:00,7.533,7.549,7.464,7.528,400000.0
2005-03-10 08:54:00,7.547,7.547,7.43,7.432,350000.0
2005-03-10 08:57:00,7.493,7.529,7.416,7.488,550000.0
2005-03-10 08:59:00,7.546,7.561,7.423,7.509,500000.0
2005-03-10 09:00:00,7.508,7.579,7.434,7.434,550000.0
2005-03-10 09:04:00,7.521,7.562,7.423,7.559,400000.0
2005-03-10 09:07:00,7.421,7.539,7.421,7.529,400000.0
2005-03-10 09:09:00,7.447,7.559,7.446,7.446,450000.0
2005-03-10 09:10:00,7.516,7.523,7.403,7.519,350000.0
2005-03-10 09:11:00,7.524,7.526,7.442,7.466,550000.0
2005-03-10 09:12:00,7.522,7.522,7.385,7.429,550000.0
2005-03-10 09:13:00,7.474,7.554,7.423,7.554,450000.0
2005-03-10 09:14:00,7.529,7.563,7.468,7.469,500000.0
2005-03-10 09:15:00,7.478,7.55,7.448,7.518,350000.0
2005-03-10 09:16:00,7.451,7.56,7.405,7.455,350000.0
2005-03-10 09:17:00,7.547,7.549,7.423,7.519,550000.0
2005-03-10 09:18:00,7.518,7.554,7.441,7.511,400000.0
2005-03-10 09:20:00,7.463,7.544,7.431,7.431,450000.0
2005-03-10 09:21:00,7.466,7.538,7.42,7.538,550000.0
2005-03-10 09:22:00,7.507,7.507,7.437,7.506,250000.0
2005-03-10 09:23:00,7.412,7.499,7.364,7.499,450000.0
2005-03-10 09:25:00,7.551,7.554,7.45,7.471,350000.0
2005-03-10 09:28:00,7.452,7.507,7.403,7.507,350000.0
2005-03-10 09:29:00,7.406,7.542,7.392,7.529,300000.0
2005-03-10 09:30:00,7.479,7.588,7.467,7.561,400000.0
2005-03-10 09:31:00,7.519,7.519,7.441,7.505,400000.0
2005-03-10 09:32:00,7.493,7.546,7.446,7.546,250000.0
2005-03-10 09:33:00,7.511,7.556,7.399,7.556,450000.0
2005-03-10 09:34:00,7.507,7.538,7.414,7.525,300000.0
2005-03-10 09:38:00,7.469,7.546,7.416,7.529,450000.0
2005-03-10 09:41:00,7.497,7.546,7.436,7.436,350000.0
2005-03-10 09:43:00,7.554,7.56,7.468,7.543,200000.0
2005-03-10 09:45:00,7.549,7.549,7.423,7.535,250000.0
2005-03-10 09:46:00,7.48,7.48,7.46,7.46,100000.0
2005-03-10 09:47:00,7.46,7.561,7.46,7.529,300000.0
2005-03-10 09:49:00,7.503,7.558,7.428,7.474,350000.0
2005-03-10 09:50:00,7.47,7.559,7.429,7.434,500000.0
2005-03-10 09:51:00,7.537,7.537,7.449,7.469,350000.0
2005-03-10 09:52:00,7.567,7.567,7.443,7.53,400000.0
2005-03-10 09:53:00,7.455,7.577,7.449,7.449,400000.0
2005-03-10 09:54:00,7.462,7.585,7.428,7.531,350000.0
2005-03-10 09:55:00,7.52,7.575,7.426,7.475,400000.0
2005-03-10 09:56:00,7.464,7.563,7.438,7.557,400000.0
2005-03-10 09:57:00,7.457,7.536,7.393,7.519,500000.0
2005-03-10 09:58:00,7.44,7.51,7.412,7.489,400000.0
2005-03-10 10:01:00,7.52,7.572,7.444,7.53,500000.0
2005-03-10 10:02:00,7.438,7.564,7.438,7.526,350000.0
2005-03-10 10:05:00,7.445,7.63,7.445,7.572,400000.0
2005-03-10 10:06:00,7.474,7.549,7.409,7.549,450000.0
2005-03-10 10:08:00,7.566,7.571,7.459,7.571,300000.0
2005-03-10 10:09:00,7.546,7.546,7.397,7.528,450000.0
2005-03-10 10:11:00,7.55,7.584,7.436,7.436,500000.0
2005-03-10 10:12:00,7.529,7.529,7.407,7.485,350000.0
2005-03-10 10:13:00,7.469,7.551,7.421,7.437,500000.0
2005-03-10 10:15:00,7.55,7.55,7.432,7.501,350000.0
2005-03-10 10:16:00,7.445,7.595,7.445,7.528,400000.0
2005-03-10 10:17:00,7.466,7.472,7.383,7.406,400000.0
2005-03-10 10:18:00,7.412,7.554,7.412,7.549,450000.0
2005-03-10 10:19:00,7.459,7.554,7.421,7.494,400000.0
2005-03-10 10:20:00,7.456,7.516,7.428,7.428,550000.0
2005-03-10 10:22:00,7.417,7.548,7.417,7.471,400000.0
2005-03-10 10:23:00,7.527,7.559,7.445,7.515,450000.0
2005-03-10 10:30:00,7.468,7.53,7.408,7.458,400000.0
2005-03-10 10:31:00,7.415,7.51,7.415,7.469,350000.0
2005-03-10 10:33:00,7.519,7.551,7.428,7.551,400000.0
2005-03-10 10:35:00,7.435,7.539,7.434,7.475,400000.0
2005-03-10 10:38:00,7.448,7.617,7.448,7.544,400000.0
2005-03-10 10:39:00,7.52,7.554,7.41,7.41,650000.0
2005-03-10 10:41:00,7.513,7.519,7.416,7.417,350000.0
2005-03-10 10:42:00,7.502,7.548,7.41,7.512,750000.0
2005-03-10 10:43:00,7.496,7.536,7.38,7.424,400000.0
2005-03-10 10:46:00,7.498,7.54,7.435,7.538,400000.0
2005-03-10 10:51:00,7.499,7.533,7.391,7.529,550000.0
2005-03-10 10:52:00,7.507,7.55,7.388,7.504,950000.0
2005-03-10 10:53:00,7.459,7.544,7.408,7.457,500000.0
2005-03-10 10:56:00,7.479,7.542,7.398,7.536,400000.0
2005-03-10 11:01:00,7.405,7.525,7.405,7.501,500000.0
2005-03-10 11:02:00,7.549,7.549,7.418,7.481,400000.0
2005-03-10 11:03:00,7.465,7.548,7.415,7.458,550000.0
2005-03-10 11:04:00,7.544,7.544,7.438,7.543,400000.0
2005-03-10 11:06:00,7.518,7.547,7.419,7.419,350000.0
2005-03-10 11:10:00,7.423,7.571,7.423,7.481,400000.0
2005-03-10 11:11:00,7.516,7.539,7.408,7.506,350000.0
2005-03-10 11:12:00,7.519,7.539,7.431,7.5,550000.0
2005-03-10 11:14:00,7.439,7.523,7.39,7.523,400000.0
2005-03-10 11:15:00,7.435,7.544,7.418,7.474,400000.0
2005-03-10 11:16:00,7.49,7.566,7.49,7.546,500000.0
2005-03-10 11:17:00,7.545,7.548,7.433,7.548,350000.0
2005-03-10 11:18:00,7.46,7.514,7.452,7.491,350000.0
2005-03-10 11:19:00,7.425,7.563,7.372,7.563,550000.0
2005-03-10 11:20:00,7.546,7.579,7.469,7.502,400000.0
2005-03-10 11:21:00,7.535,7.548,7.415,7.548,450000.0
2005-03-10 11:22:00,7.607,7.684,7.483,7.483,400000.0
2005-03-10 11:23:00,7.451,7.642,7.451,7.479,500000.0
2005-03-10 11:24:00,7.539,7.597,7.472,7.554,550000.0
2005-03-10 11:25:00,7.481,7.584,7.479,7.481,550000.0
2005-03-10 11:28:00,7.484,7.584,7.466,7.551,350000.0
2005-03-10 11:29:00,7.489,7.581,7.458,7.493,500000.0
2005-03-10 11:32:00,7.531,7.575,7.47,7.47,450000.0
2005-03-10 11:33:00,7.443,7.566,7.443,7.519,350000.0
2005-03-10 11:35:00,7.542,7.576,7.437,7.511,450000.0
2005-03-10 11:39:00,7.487,7.57,7.437,7.469,350000.0
2005-03-10 11:40:00,7.484,7.559,7.446,7.521,400000.0
2005-03-10 11:41:00,7.453,7.543,7.453,7.494,350000.0
2005-03-10 11:42:00,7.468,7.592,7.468,7.562,350000.0
2005-03-10 11:43:00,7.564,7.566,7.464,7.566,350000.0
2005-03-10 11:44:00,7.564,7.569,7.438,7.533,450000.0
2005-03-10 11:45:00,7.468,7.551,7.464,7.529,550000.0
2005-03-10 11:46:00,7.529,7.579,7.455,7.477,400000.0
2005-03-10 11:47:00,7.504,7.576,7.417,7.522,500000.0
2005-03-10 11:48:00,7.5,7.536,7.435,7.536,400000.0
2005-03-10 11:49:00,7.522,7.548,7.422,7.491,350000.0
2005-03-10 11:50:00,7.503,7.554,7.434,7.554,350000.0
2005-03-10 11:51:00,7.417,7.531,7.417,7.526,450000.0
2005-03-10 11:52:00,7.469,7.564,7.427,7.563,450000.0
2005-03-10 11:53:00,7.431,7.551,7.431,7.455,400000.0
2005-03-10 11:54:00,7.533,7.533,7.405,7.482,550000.0
2005-03-10 11:55:00,7.503,7.56,7.443,7.551,350000.0
2005-03-10 11:56:00,7.481,7.538,7.456,7.456,350000.0
2005-03-10 11:57:00,7.523,7.554,7.437,7.514,450000.0
2005-03-10 11:58:00,7.434,7.546,7.421,7.546,350000.0
2005-03-10 12:03:00,7.437,7.536,7.437,7.502,550000.0
2005-03-10 12:04:00,7.467,7.529,7.417,7.417,350000.0
2005-03-10 12:05:00,7.5,7.529,7.401,7.444,350000.0
2005-03-10 12:06:00,7.512,7.526,7.457,7.526,350000.0
2005-03-10 12:08:00,7.518,7.537,7.406,7.537,450000.0
2005-03-10 12:09:00,7.427,7.499,7.419,7.452,350000.0
2005-03-10 12:11:00,7.449,7.488,7.398,7.42,300000.0
2005-03-10 12:12:00,7.394,7.534,7.386,7.397,350000.0
2005-03-10 12:13:00,7.481,7.525,7.415,7.485,400000.0
2005-03-10 12:15:00,7.428,7.481,7.379,7.415,400000.0
2005-03-10 12:16:00,7.441,7.501,7.387,7.439,400000.0
2005-03-10 12:17:00,7.486,7.519,7.469,7.514,400000.0
2005-03-10 12:18:00,7.487,7.487,7.391,7.394,450000.0
2005-03-10 12:19:00,7.43,7.5,7.368,7.392,450000.0
2005-03-10 12:21:00,7.478,7.507,7.387,7.466,500000.0
2005-03-10 12:22:00,7.517,7.517,7.413,7.485,400000.0
2005-03-10 12:23:00,7.522,7.572,7.42,7.42,400000.0
2005-03-10 12:24:00,7.519,7.519,7.411,7.488,600000.0
2005-03-10 12:27:00,7.489,7.514,7.376,7.446,550000.0
2005-03-10 12:30:00,7.324,7.459,7.3,7.459,450000.0
2005-03-10 12:31:00,7.453,7.478,7.411,7.47,350000.0
2005-03-10 12:32:00,7.38,7.519,7.38,7.386,300000.0
2005-03-10 12:33:00,7.501,7.503,7.378,7.378,250000.0
2005-03-10 12:34:00,7.38,7.495,7.365,7.365,450000.0
2005-03-10 12:36:00,7.514,7.514,7.388,7.478,350000.0
2005-03-10 12:37:00,7.511,7.513,7.417,7.417,500000.0
2005-03-10 12:39:00,7.478,7.514,7.371,7.467,450000.0
2005-03-10 12:40:00,7.449,7.512,7.388,7.429,450000.0
2005-03-10 12:41:00,7.444,7.484,7.366,7.474,450000.0
2005-03-10 12:42:00,7.359,7.484,7.359,7.443,550000.0
2005-03-10 12:43:00,7.418,7.444,7.329,7.357,500000.0
2005-03-10 12:44:00,7.421,7.512,7.366,7.372,450000.0
2005-03-10 12:46:00,7.335,7.47,7.335,7.36,500000.0
2005-03-10 12:47:00,7.387,7.47,7.332,7.378,350000.0
2005-03-10 12:48:00,7.35,7.439,7.306,7.439,550000.0
2005-03-10 12:50:00,7.427,7.494,7.379,7.387,400000.0
2005-03-10 12:53:00,7.368,7.469,7.368,7.456,500000.0
2005-03-10 12:54:00,7.462,7.464,7.354,7.409,450000.0
2005-03-10 12:55:00,7.403,7.487,7.359,7.487,450000.0
2005-03-10 12:56:00,7.469,7.503,7.386,7.398,450000.0
2005-03-10 12:57:00,7.458,7.504,7.371,7.371,400000.0
2005-03-10 12:59:00,7.435,7.469,7.363,7.469,450000.0
2005-03-10 13:00:00,7.464,7.473,7.323,7.396,500000.0
2005-03-10 13:02:00,7.384,7.493,7.367,7.393,400000.0
2005-03-10 13:05:00,7.32,7.442,7.32,7.442,400000.0
2005-03-10 13:06:00,7.496,7.496,7.357,7.456,450000.0
2005-03-10 13:07:00,7.485,7.485,7.318,7.412,500000.0
2005-03-10 13:09:00,7.52,7.537,7.409,7.409,450000.0
2005-03-10 13:12:00,7.496,7.512,7.398,7.398,550000.0
2005-03-10 13:18:00,7.36,7.508,7.36,7.475,400000.0
2005-03-10 13:20:00,7.381,7.462,7.35,7.398,500000.0
2005-03-10 13:24:00,7.434,7.504,7.379,7.413,450000.0
2005-03-10 13:25:00,7.472,7.506,7.409,7.506,350000.0
2005-03-10 13:26:00,7.427,7.521,7.381,7.436,550000.0
2005-03-10 13:27:00,7.418,7.505,7.409,7.443,500000.0
2005-03-10 13:28:00,7.454,7.527,7.381,7.422,400000.0
2005-03-10 13:32:00,7.442,7.536,7.396,7.396,500000.0
2005-03-10 13:33:00,7.426,7.492,7.393,7.431,350000.0
2005-03-10 13:35:00,7.466,7.522,7.406,7.406,400000.0
2005-03-10 13:36:00,7.446,7.523,7.389,7.481,450000.0
2005-03-10 13:37:00,7.413,7.502,7.413,7.471,350000.0
2005-03-10 13:38:00,7.412,7.504,7.357,7.504,400000.0
2005-03-10 13:41:00,7.396,7.504,7.377,7.504,400000.0
2005-03-10 13:42:00,7.498,7.498,7.387,7.469,350000.0
2005-03-10 13:44:00,7.395,7.503,7.362,7.441,350000.0
2005-03-10 13:45:00,7.414,7.524,7.387,7.488,400000.0
2005-03-10 13:49:00,7.406,7.564,7.406,7.461,350000.0
2005-03-10 13:50:00,7.4,7.431,7.368,7.368,450000.0
2005-03-10 13:52:00,7.492,7.509,7.379,7.496,350000.0
2005-03-10 13:53:00,7.424,7.523,7.383,7.437,450000.0
2005-03-10 13:54:00,7.444,7.501,7.392,7.494,400000.0
2005-03-10 13:55:00,7.455,7.498,7.424,7.457,350000.0
2005-03-10 14:00:00,7.45,7.458,7.351,7.404,350000.0
2005-03-10 14:01:00,7.434,7.485,7.372,7.485,400000.0
2005-03-10 14:04:00,7.381,7.491,7.381,7.491,350000.0
2005-03-10 14:07:00,7.453,7.498,7.372,7.467,400000.0
2005-03-10 14:09:00,7.358,7.505,7.356,7.407,550000.0
2005-03-10 14:11:00,7.445,7.475,7.419,7.475,400000.0
2005-03-10 14:12:00,7.478,7.506,7.442,7.506,450000.0
2005-03-10 14:13:00,7.467,7.467,7.369,7.397,350000.0
2005-03-10 14:14:00,7.398,7.508,7.379,7.426,500000.0
2005-03-10 14:15:00,7.371,7.511,7.371,7.418,500000.0
2005-03-10 14:16:00,7.406,7.514,7.383,7.464,450000.0
2005-03-10 14:19:00,7.481,7.514,7.374,7.505,500000.0
2005-03-10 14:25:00,7.44,7.503,7.422,7.436,350000.0
2005-03-10 14:29:00,7.467,7.532,7.4,7.474,350000.0
2005-03-10 14:30:00,7.43,7.483,7.371,7.371,550000.0
2005-03-10 14:32:00,7.469,7.469,7.37,7.417,500000.0
2005-03-10 14:33:00,7.496,7.503,7.366,7.418,300000.0
2005-03-10 14:35:00,7.472,7.488,7.418,7.418,350000.0
2005-03-10 14:36:00,7.471,7.488,7.383,7.488,400000.0
2005-03-10 14:40:00,7.434,7.488,7.391,7.42,400000.0
2005-03-10 14:43:00,7.466,7.497,7.363,7.497,500000.0
2005-03-10 14:54:00,7.361,7.502,7.361,7.405,550000.0
2005-03-10 14:58:00,7.418,7.483,7.387,7.457,400000.0
2005-03-10 15:00:00,7.383,7.507,7.383,7.397,450000.0
2005-03-10 15:01:00,7.44,7.481,7.363,7.46,450000.0
2005-03-10 15:03:00,7.473,7.503,7.37,7.494,500000.0
2005-03-10 15:07:00,7.352,7.472,7.319,7.453,350000.0
2005-03-10 15:08:00,7.359,7.491,7.356,7.444,500000.0
2005-03-10 15:09:00,7.476,7.493,7.368,7.381,450000.0
2005-03-10 15:13:00,7.453,7.478,7.352,7.478,400000.0
2005-03-10 15:14:00,7.369,7.369,7.369,7.369,50000.0
2005-03-10 15:15:00,7.387,7.523,7.387,7.452,400000.0
2005-03-10 15:20:00,7.399,7.473,7.355,7.473,400000.0
2005-03-10 15:22:00,7.458,7.491,7.411,7.456,450000.0
2005-03-10 15:23:00,7.4,7.488,7.4,7.463,400000.0
2005-03-10 15:24:00,7.466,7.493,7.388,7.483,350000.0
2005-03-10 15:25:00,7.495,7.519,7.4,7.47,350000.0
2005-03-10 15:26:00,7.373,7.466,7.373,7.392,550000.0
2005-03-10 15:27:00,7.416,7.515,7.403,7.432,350000.0
2005-03-10 15:28:00,7.403,7.517,7.403,7.456,350000.0
2005-03-10 15:29:00,7.464,7.464,7.38,7.38,150000.0
2005-03-10 15:30:00,7.444,7.462,7.349,7.462,450000.0
2005-03-10 15:31:00,7.412,7.493,7.389,7.389,500000.0
2005-03-10 15:32:00,7.394,7.458,7.35,7.458,450000.0
2005-03-10 15:33:00,7.445,7.446,7.358,7.438,400000.0
2005-03-10 15:34:00,7.348,7.525,7.348,7.359,400000.0
2005-03-10 15:35:00,7.41,7.469,7.381,7.406,400000.0
2005-03-10 15:36:00,7.416,7.468,7.337,7.468,550000.0
2005-03-10 15:37:00,7.371,7.502,7.371,7.452,400000.0
2005-03-10 15:38:00,7.406,7.504,7.406,7.41,450000.0
2005-03-10 15:39:00,7.379,7.463,7.378,7.463,150000.0
2005-03-10 15:40:00,7.366,7.463,7.363,7.391,450000.0
2005-03-10 15:41:00,7.4,7.541,7.4,7.473,400000.0
2005-03-10 15:42:00,7.488,7.488,7.387,7.404,350000.0
2005-03-10 15:43:00,7.419,7.471,7.352,7.359,450000.0
2005-03-10 15:44:00,7.479,7.507,7.406,7.482,350000.0
2005-03-10 15:45:00,7.491,7.498,7.398,7.482,450000.0
2005-03-10 15:46:00,7.414,7.53,7.404,7.417,400000.0
2005-03-10 15:47:00,7.468,7.501,7.363,7.375,550000.0
2005-03-10 15:48:00,7.4,7.464,7.369,7.382,350000.0
2005-03-10 15:49:00,7.468,7.518,7.457,7.512,350000.0
2005-03-10 15:50:00,7.424,7.547,7.424,7.502,550000.0
2005-03-10 15:51:00,7.462,7.495,7.367,7.378,350000.0
2005-03-10 15:52:00,7.369,7.496,7.363,7.363,350000.0
2005-03-10 15:53:00,7.468,7.501,7.391,7.457,500000.0
2005-03-10 15:54:00,7.475,7.509,7.431,7.509,450000.0
2005-03-10 15:55:00,7.405,7.55,7.405,7.504,500000.0
2005-03-10 15:56:00,7.402,7.55,7.402,7.461,450000.0
2005-03-10 15:57:00,7.424,7.464,7.392,7.44,450000.0
2005-03-10 15:58:00,7.432,7.539,7.432,7.529,500000.0
2005-03-10 15:59:00,7.527,7.546,7.448,7.452,450000.0
2005-03-10 16:00:00,7.49,7.512,7.37,7.469,500000.0
2005-03-10 16:01:00,7.485,7.485,7.339,7.356,400000.0
2005-03-10 16:02:00,7.371,7.477,7.335,7.447,550000.0
2005-03-10 16:03:00,7.5,7.515,7.395,7.453,450000.0
2005-03-10 16:04:00,7.375,7.502,7.366,7.464,550000.0
2005-03-10 16:05:00,7.429,7.48,7.429,7.48,100000.0
2005-03-10 16:06:00,7.418,7.542,7.397,7.463,350000.0
2005-03-10 16:07:00,7.414,7.55,7.414,7.417,500000.0
2005-03-10 16:08:00,7.359,7.477,7.359,7.409,550000.0
2005-03-10 16:09:00,7.38,7.494,7.37,7.494,350000.0
2005-03-10 16:10:00,7.474,7.483,7.384,7.483,500000.0
2005-03-10 16:11:00,7.371,7.513,7.368,7.368,500000.0
2005-03-10 16:12:00,7.416,7.462,7.387,7.427,350000.0
2005-03-10 16:13:00,7.407,7.506,7.369,7.506,450000.0
2005-03-10 16:14:00,7.531,7.531,7.414,7.457,500000.0
2005-03-10 16:15:00,7.509,7.509,7.344,7.368,350000.0
2005-03-10 16:16:00,7.449,7.51,7.395,7.483,550000.0
2005-03-10 16:17:00,7.484,7.484,7.381,7.381,350000.0
2005-03-10 16:18:00,7.523,7.537,7.412,7.497,400000.0
2005-03-10 16:19:00,7.43,7.535,7.392,7.486,500000.0
2005-03-10 16:20:00,7.506,7.506,7.344,7.379,550000.0
2005-03-10 16:21:00,7.436,7.535,7.397,7.481,500000.0
2005-03-10 16:22:00,7.475,7.475,7.369,7.425,450000.0
2005-03-10 16:23:00,7.397,7.524,7.397,7.4,400000.0
2005-03-10 16:24:00,7.452,7.5,7.354,7.5,550000.0
2005-03-10 16:25:00,7.496,7.531,7.459,7.513,350000.0
2005-03-10 16:26:00,7.446,7.475,7.337,7.337,550000.0
2005-03-10 16:27:00,7.442,7.487,7.389,7.487,350000.0
2005-03-10 16:28:00,7.441,7.477,7.388,7.418,400000.0
2005-03-10 16:29:00,7.489,7.489,7.372,7.379,350000.0
2005-03-10 16:30:00,7.393,7.496,7.391,7.459,550000.0
2005-03-10 16:31:00,7.398,7.481,7.357,7.41,400000.0
2005-03-10 16:33:00,7.39,7.486,7.364,7.413,350000.0
2005-03-10 16:34:00,7.441,7.495,7.388,7.475,350000.0
2005-03-10 16:35:00,7.382,7.508,7.362,7.401,500000.0
2005-03-10 16:36:00,7.474,7.513,7.414,7.414,500000.0
2005-03-10 16:37:00,7.48,7.48,7.377,7.394,500000.0
2005-03-10 16:38:00,7.323,7.473,7.323,7.352,450000.0
2005-03-10 16:39:00,7.407,7.477,7.38,7.477,500000.0
2005-03-10 16:40:00,7.385,7.442,7.369,7.369,250000.0
2005-03-10 16:41:00,7.367,7.451,7.367,7.373,350000.0
2005-03-10 16:42:00,7.365,7.472,7.333,7.472,500000.0
2005-03-10 16:43:00,7.373,7.499,7.373,7.423,350000.0
2005-03-10 16:44:00,7.47,7.47,7.327,7.327,400000.0
2005-03-10 16:45:00,7.345,7.418,7.345,7.391,400000.0
2005-03-10 16:46:00,7.377,7.437,7.366,7.437,350000.0
2005-03-10 16:47:00,7.371,7.479,7.343,7.379,600000.0
2005-03-10 16:48:00,7.45,7.48,7.37,7.424,500000.0
2005-03-10 16:49:00,7.442,7.483,7.358,7.358,450000.0
2005-03-10 16:50:00,7.426,7.466,7.396,7.466,150000.0
2005-03-10 16:51:00,7.464,7.464,7.311,7.327,400000.0
2005-03-10 16:52:00,7.374,7.469,7.362,7.469,450000.0
2005-03-10 16:53:00,7.371,7.48,7.347,7.383,350000.0
2005-03-10 16:54:00,7.362,7.422,7.309,7.326,450000.0
2005-03-10 16:55:00,7.44,7.464,7.351,7.394,550000.0
2005-03-10 16:56:00,7.369,7.46,7.336,7.345,400000.0
2005-03-10 16:57:00,7.346,7.458,7.346,7.363,300000.0
2005-03-10 16:58:00,7.344,7.449,7.336,7.404,500000.0
2005-03-10 16:59:00,7.369,7.458,7.355,7.374,400000.0
2005-03-10 17:00:00,7.497,7.497,7.375,7.375,350000.0
2005-03-10 17:01:00,7.396,7.494,7.372,7.395,500000.0
2005-03-10 17:02:00,7.389,7.479,7.388,7.41,400000.0
2005-03-10 17:03:00,7.377,7.45,7.338,7.407,500000.0
2005-03-10 17:04:00,7.366,7.457,7.336,7.4,350000.0
2005-03-10 17:05:00,7.468,7.468,7.333,7.423,400000.0
2005-03-10 17:06:00,7.469,7.469,7.285,7.404,350000.0
2005-03-10 17:07:00,7.436,7.469,7.354,7.407,500000.0
2005-03-10 17:08:00,7.331,7.474,7.331,7.398,500000.0
2005-03-10 17:12:00,7.416,7.439,7.342,7.368,400000.0
2005-03-10 17:13:00,7.349,7.455,7.295,7.455,450000.0
2005-03-10 17:14:00,7.395,7.457,7.337,7.439,550000.0
2005-03-10 17:15:00,7.348,7.451,7.324,7.393,350000.0
2005-03-10 17:16:00,7.457,7.457,7.351,7.423,450000.0
2005-03-10 17:17:00,7.373,7.373,7.322,7.322,150000.0
2005-03-10 17:18:00,7.387,7.438,7.331,7.438,350000.0
2005-03-10 17:19:00,7.351,7.488,7.351,7.427,450000.0
2005-03-10 17:20:00,7.391,7.451,7.313,7.326,350000.0
2005-03-10 17:21:00,7.363,7.434,7.296,7.434,400000.0
2005-03-10 17:22:00,7.408,7.408,7.404,7.404,150000.0
2005-03-10 17:23:00,7.331,7.415,7.318,7.404,550000.0
2005-03-10 17:24:00,7.392,7.392,7.281,7.315,350000.0
2005-03-10 17:25:00,7.398,7.434,7.312,7.434,400000.0
2005-03-10 17:26:00,7.327,7.441,7.327,7.394,450000.0
2005-03-10 17:28:00,7.355,7.416,7.287,7.287,550000.0
2005-03-10 17:29:00,7.299,7.408,7.285,7.408,500000.0
2005-03-10 17:30:00,7.309,7.443,7.309,7.435,450000.0
2005-03-10 17:31:00,7.383,7.44,7.323,7.401,600000.0
2005-03-10 17:32:00,7.346,7.451,7.338,7.394,400000.0
2005-03-10 17:33:00,7.369,7.409,7.284,7.409,400000.0
2005-03-10 17:35:00,7.379,7.423,7.313,7.369,500000.0
2005-03-10 17:36:00,7.385,7.418,7.276,7.418,450000.0
2005-03-10 17:37:00,7.439,7.457,7.336,7.399,550000.0
2005-03-10 17:38:00,7.348,7.398,7.305,7.348,400000.0
2005-03-10 17:39:00,7.406,7.411,7.313,7.332,350000.0
2005-03-10 17:40:00,7.328,7.402,7.319,7.402,500000.0
2005-03-10 17:41:00,7.421,7.421,7.393,7.393,100000.0
2005-03-10 17:43:00,7.424,7.424,7.264,7.306,400000.0
2005-03-10 17:44:00,7.413,7.447,7.341,7.412,450000.0
2005-03-10 17:45:00,7.353,7.457,7.345,7.364,550000.0
2005-03-10 17:46:00,7.359,7.359,7.317,7.317,100000.0
2005-03-10 17:47:00,7.414,7.448,7.331,7.369,400000.0
2005-03-10 17:48:00,7.431,7.445,7.344,7.445,400000.0
2005-03-10 17:49:00,7.408,7.44,7.355,7.413,350000.0
2005-03-10 17:50:00,7.421,7.421,7.313,7.314,550000.0
2005-03-10 17:51:00,7.361,7.467,7.305,7.361,550000.0
2005-03-10 17:52:00,7.402,7.412,7.273,7.304,350000.0
2005-03-10 17:53:00,7.387,7.428,7.347,7.351,500000.0
2005-03-10 17:54:00,7.342,7.434,7.274,7.434,350000.0
2005-03-10 17:55:00,7.345,7.444,7.333,7.399,350000.0
2005-03-10 17:56:00,7.313,7.438,7.313,7.357,400000.0
2005-03-10 17:57:00,7.416,7.434,7.348,7.395,400000.0
2005-03-10 17:59:00,7.295,7.421,7.282,7.421,350000.0
2005-03-10 18:00:00,7.341,7.451,7.341,7.42,350000.0
2005-03-10 18:02:00,7.342,7.44,7.342,7.417,500000.0
2005-03-10 18:04:00,7.431,7.431,7.286,7.353,400000.0
2005-03-10 18:06:00,7.411,7.456,7.319,7.319,450000.0
2005-03-10 18:08:00,7.417,7.417,7.341,7.341,100000.0
2005-03-10 18:09:00,7.364,7.379,7.364,7.379,200000.0
2005-03-10 18:10:00,7.418,7.418,7.356,7.383,200000.0
2005-03-10 18:11:00,7.351,7.45,7.326,7.424,450000.0
2005-03-10 18:12:00,7.424,7.424,7.347,7.347,100000.0
2005-03-10 18:13:00,7.373,7.462,7.348,7.462,300000.0
2005-03-10 18:15:00,7.463,7.467,7.429,7.467,200000.0
2005-03-10 18:16:00,7.342,7.465,7.328,7.328,400000.0
2005-03-10 18:17:00,7.376,7.453,7.356,7.453,400000.0
2005-03-10 18:18:00,7.404,7.461,7.326,7.326,500000.0
2005-03-10 18:20:00,7.359,7.452,7.315,7.414,400000.0
2005-03-10 18:21:00,7.378,7.455,7.347,7.422,550000.0
2005-03-10 18:22:00,7.422,7.422,7.338,7.368,400000.0
2005-03-10 18:23:00,7.452,7.467,7.383,7.463,400000.0
2005-03-10 18:24:00,7.456,7.46,7.36,7.46,400000.0
2005-03-10 18:25:00,7.387,7.467,7.348,7.379,500000.0
2005-03-10 18:26:00,7.394,7.468,7.368,7.468,550000.0
2005-03-10 18:27:00,7.377,7.377,7.377,7.377,50000.0
2005-03-10 18:28:00,7.44,7.446,7.339,7.446,350000.0
2005-03-10 18:29:00,7.414,7.473,7.371,7.473,350000.0
2005-03-10 18:30:00,7.452,7.489,7.339,7.419,450000.0
2005-03-10 18:31:00,7.449,7.458,7.367,7.44,350000.0
2005-03-10 18:32:00,7.394,7.455,7.329,7.403,450000.0
2005-03-10 18:33:00,7.443,7.471,7.369,7.371,300000.0
2005-03-10 18:34:00,7.448,7.486,7.386,7.479,400000.0
2005-03-10 18:35:00,7.386,7.457,7.386,7.408,350000.0
2005-03-10 18:36:00,7.397,7.476,7.328,7.44,550000.0
2005-03-10 18:37:00,7.397,7.468,7.37,7.438,500000.0
2005-03-10 18:38:00,7.47,7.489,7.38,7.438,450000.0
2005-03-10 18:39:00,7.478,7.499,7.402,7.476,400000.0
2005-03-10 18:40:00,7.479,7.492,7.362,7.425,250000.0
2005-03-10 18:41:00,7.397,7.466,7.368,7.439,500000.0
2005-03-10 18:42:00,7.42,7.528,7.369,7.415,550000.0
2005-03-10 18:43:00,7.429,7.481,7.345,7.481,400000.0
2005-03-10 18:44:00,7.455,7.483,7.368,7.421,500000.0
2005-03-10 18:45:00,7.385,7.476,7.385,7.451,350000.0
2005-03-10 18:46:00,7.381,7.499,7.368,7.499,350000.0
2005-03-10 18:47:00,7.349,7.456,7.334,7.447,400000.0
2005-03-10 18:48:00,7.467,7.47,7.375,7.47,200000.0
2005-03-10 18:49:00,7.501,7.501,7.416,7.416,250000.0
2005-03-10 18:50:00,7.461,7.461,7.364,7.391,300000.0
2005-03-10 18:51:00,7.458,7.496,7.402,7.409,450000.0
2005-03-10 18:52:00,7.433,7.491,7.363,7.491,550000.0
2005-03-10 18:53:00,7.422,7.465,7.393,7.461,450000.0
2005-03-10 18:54:00,7.466,7.466,7.466,7.466,50000.0
2005-03-10 18:55:00,7.383,7.488,7.359,7.436,350000.0
2005-03-10 18:56:00,7.342,7.388,7.342,7.388,100000.0
2005-03-10 18:57:00,7.467,7.467,7.327,7.446,450000.0
2005-03-10 18:58:00,7.472,7.483,7.401,7.452,350000.0
2005-03-10 18:59:00,7.396,7.452,7.396,7.43,450000.0
2005-03-10 19:00:00,7.428,7.529,7.387,7.499,350000.0
2005-03-10 19:01:00,7.391,7.452,7.363,7.423,500000.0
2005-03-10 19:02:00,7.396,7.444,7.341,7.441,400000.0
2005-03-10 19:04:00,7.472,7.472,7.381,7.425,200000.0
2005-03-10 19:05:00,7.416,7.485,7.346,7.346,350000.0
2005-03-10 19:06:00,7.436,7.466,7.339,7.466,400000.0
2005-03-10 19:07:00,7.417,7.464,7.344,7.396,400000.0
2005-03-10 19:08:00,7.388,7.481,7.381,7.381,350000.0
2005-03-10 19:09:00,7.358,7.484,7.349,7.421,500000.0
2005-03-10 19:10:00,7.362,7.394,7.362,7.394,100000.0
2005-03-10 19:11:00,7.426,7.46,7.367,7.46,150000.0
2005-03-10 19:12:00,7.376,7.469,7.376,7.457,350000.0
2005-03-10 19:13:00,7.436,7.513,7.366,7.366,350000.0
2005-03-10 19:14:00,7.391,7.518,7.391,7.487,400000.0
2005-03-10 19:15:00,7.395,7.487,7.368,7.487,500000.0
2005-03-10 19:16:00,7.496,7.496,7.439,7.459,350000.0
2005-03-10 19:17:00,7.439,7.47,7.364,7.364,250000.0
2005-03-10 19:18:00,7.387,7.541,7.387,7.46,350000.0
2005-03-10 19:20:00,7.424,7.424,7.358,7.358,100000.0
2005-03-10 19:21:00,7.468,7.468,7.394,7.454,250000.0
2005-03-10 19:22:00,7.451,7.475,7.347,7.374,400000.0
2005-03-10 19:23:00,7.463,7.47,7.358,7.358,350000.0
2005-03-10 19:25:00,7.471,7.471,7.444,7.444,100000.0
2005-03-10 19:26:00,7.403,7.403,7.352,7.352,100000.0
2005-03-10 19:27:00,7.398,7.472,7.316,7.316,250000.0
2005-03-10 19:28:00,7.46,7.477,7.387,7.411,400000.0
2005-03-10 19:29:00,7.425,7.466,7.355,7.466,200000.0
2005-03-10 19:30:00,7.471,7.471,7.326,7.435,550000.0
2005-03-10 19:31:00,7.394,7.423,7.392,7.392,250000.0
2005-03-10 19:33:00,7.443,7.443,7.36,7.393,200000.0
2005-03-10 19:34:00,7.443,7.443,7.384,7.437,150000.0
2005-03-10 19:36:00,7.435,7.451,7.343,7.451,250000.0
2005-03-10 19:37:00,7.439,7.455,7.382,7.432,250000.0
2005-03-10 19:38:00,7.355,7.44,7.354,7.424,350000.0
2005-03-10 19:39:00,7.374,7.475,7.367,7.475,200000.0
2005-03-10 19:40:00,7.457,7.457,7.379,7.379,150000.0
2005-03-10 19:41:00,7.437,7.437,7.353,7.424,200000.0
2005-03-10 19:42:00,7.406,7.461,7.326,7.42,250000.0
2005-03-10 19:43:00,7.374,7.403,7.374,7.374,150000.0
2005-03-10 19:44:00,7.431,7.436,7.345,7.436,350000.0
2005-03-10 19:45:00,7.415,7.415,7.415,7.415,50000.0
2005-03-10 19:46:00,7.372,7.438,7.372,7.438,100000.0
2005-03-10 19:47:00,7.428,7.452,7.369,7.451,400000.0
2005-03-10 19:48:00,7.448,7.448,7.385,7.385,100000.0
2005-03-10 19:50:00,7.365,7.435,7.328,7.404,350000.0
2005-03-10 19:51:00,7.404,7.497,7.404,7.417,300000.0
2005-03-10 19:53:00,7.358,7.402,7.358,7.402,100000.0
2005-03-10 19:54:00,7.447,7.447,7.447,7.447,50000.0
2005-03-10 19:55:00,7.369,7.478,7.348,7.384,400000.0
2005-03-10 19:56:00,7.386,7.495,7.386,7.489,150000.0
2005-03-10 19:57:00,7.345,7.488,7.345,7.428,300000.0
2005-03-10 19:58:00,7.373,7.378,7.373,7.378,100000.0
2005-03-10 19:59:00,7.469,7.469,7.436,7.437,150000.0
2005-03-10 20:00:00,7.4,7.4,7.383,7.383,100000.0
2005-03-10 20:01:00,7.429,7.429,7.429,7.429,50000.0
2005-03-10 20:03:00,7.446,7.471,7.333,7.333,200000.0
2005-03-10 20:04:00,7.365,7.45,7.353,7.353,200000.0
2005-03-10 20:05:00,7.468,7.489,7.356,7.489,500000.0
2005-03-10 20:06:00,7.436,7.438,7.372,7.438,200000.0
2005-03-10 20:07:00,7.354,7.395,7.346,7.346,150000.0
2005-03-10 20:08:00,7.475,7.475,7.444,7.444,150000.0
2005-03-10 20:09:00,7.442,7.497,7.359,7.372,400000.0
2005-03-10 20:10:00,7.493,7.493,7.391,7.391,250000.0
2005-03-10 20:11:00,7.381,7.473,7.381,7.473,200000.0
2005-03-10 20:12:00,7.403,7.49,7.403,7.422,300000.0
2005-03-10 20:13:00,7.366,7.476,7.336,7.336,350000.0
2005-03-10 20:14:00,7.413,7.43,7.413,7.43,150000.0
2005-03-10 20:15:00,7.494,7.494,7.459,7.459,150000.0
2005-03-10 20:16:00,7.451,7.451,7.381,7.428,150000.0
2005-03-10 20:17:00,7.45,7.469,7.355,7.467,300000.0
2005-03-10 20:18:00,7.482,7.482,7.377,7.377,250000.0
2005-03-10 20:19:00,7.385,7.402,7.371,7.402,150000.0
2005-03-10 20:20:00,7.466,7.466,7.351,7.387,400000.0
2005-03-10 20:21:00,7.389,7.456,7.368,7.368,250000.0
2005-03-10 20:22:00,7.442,7.442,7.405,7.405,100000.0
2005-03-10 20:23:00,7.375,7.51,7.375,7.49,400000.0
2005-03-10 20:24:00,7.341,7.366,7.341,7.366,100000.0
2005-03-10 20:25:00,7.414,7.459,7.323,7.459,400000.0
2005-03-10 20:26:00,7.42,7.456,7.42,7.456,100000.0
2005-03-10 20:27:00,7.417,7.457,7.322,7.418,600000.0
2005-03-10 20:30:00,7.425,7.425,7.333,7.369,200000.0
2005-03-10 20:33:00,7.435,7.435,7.343,7.379,200000.0
2005-03-10 20:35:00,7.435,7.435,7.343,7.379,200000.0
2005-03-10 20:37:00,7.434,7.451,7.342,7.432,350000.0
2005-03-10 20:38:00,7.433,7.433,7.432,7.432,100000.0
2005-03-10 20:48:00,7.438,7.476,7.359,7.369,400000.0
2005-03-10 20:52:00,7.435,7.435,7.336,7.374,200000.0
2005-03-10 20:59:00,7.376,7.439,7.376,7.418,250000.0
2005-03-10 21:00:00,7.416,7.447,7.413,7.447,200000.0
2005-03-10 21:40:00,7.453,7.453,7.37,7.403,200000.0
2005-03-10 22:07:00,7.403,7.467,7.403,7.467,100000.0
2005-03-10 23:45:00,7.458,7.458,7.374,7.405,200000.0
2005-03-11 00:00:00,7.49,7.59,7.37,7.52,200000.0
2005-03-11 00:05:00,7.441,7.441,7.337,7.375,200000.0
2005-03-11 00:51:00,7.424,7.424,7.324,7.364,200000.0
2005-03-11 01:15:00,7.435,7.435,7.343,7.379,200000.0
2005-03-11 01:45:00,7.425,7.425,7.333,7.369,200000.0
2005-03-11 01:48:00,7.416,7.416,7.315,7.354,200000.0
2005-03-11 02:02:00,7.325,7.408,7.309,7.402,300000.0
2005-03-11 02:13:00,7.472,7.472,7.358,7.391,200000.0
2005-03-11 02:16:00,7.389,7.467,7.364,7.364,400000.0
2005-03-11 02:17:00,7.407,7.438,7.339,7.438,150000.0
2005-03-11 02:18:00,7.354,7.438,7.354,7.438,150000.0
2005-03-11 02:22:00,7.424,7.424,7.324,7.363,200000.0
2005-03-11 02:31:00,7.361,7.429,7.338,7.429,250000.0
2005-03-11 02:41:00,7.424,7.424,7.341,7.374,200000.0
2005-03-11 02:43:00,7.412,7.449,7.339,7.449,350000.0
2005-03-11 02:46:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 02:54:00,7.417,7.417,7.334,7.365,200000.0
2005-03-11 02:58:00,7.451,7.451,7.451,7.451,50000.0
2005-03-11 02:59:00,7.418,7.454,7.341,7.419,250000.0
2005-03-11 03:00:00,7.451,7.451,7.432,7.432,100000.0
2005-03-11 03:05:00,7.415,7.415,7.323,7.359,200000.0
2005-03-11 03:07:00,7.415,7.415,7.323,7.359,200000.0
2005-03-11 03:12:00,7.339,7.437,7.339,7.437,100000.0
2005-03-11 03:16:00,7.437,7.437,7.356,7.356,150000.0
2005-03-11 03:18:00,7.414,7.414,7.331,7.363,200000.0
2005-03-11 03:22:00,7.369,7.453,7.313,7.364,300000.0
2005-03-11 03:23:00,7.377,7.471,7.377,7.402,200000.0
2005-03-11 03:24:00,7.354,7.354,7.354,7.354,50000.0
2005-03-11 03:25:00,7.303,7.303,7.303,7.303,50000.0
2005-03-11 03:27:00,7.331,7.419,7.331,7.419,400000.0
2005-03-11 03:28:00,7.324,7.324,7.324,7.324,100000.0
2005-03-11 03:29:00,7.331,7.408,7.324,7.394,250000.0
2005-03-11 03:33:00,7.411,7.421,7.318,7.364,350000.0
2005-03-11 03:34:00,7.319,7.445,7.319,7.414,250000.0
2005-03-11 03:35:00,7.453,7.453,7.347,7.438,400000.0
2005-03-11 03:36:00,7.409,7.409,7.407,7.407,100000.0
2005-03-11 03:37:00,7.332,7.409,7.306,7.409,150000.0
2005-03-11 03:38:00,7.37,7.37,7.334,7.334,100000.0
2005-03-11 03:39:00,7.369,7.369,7.334,7.334,100000.0
2005-03-11 03:40:00,7.397,7.421,7.397,7.397,150000.0
2005-03-11 03:41:00,7.32,7.404,7.32,7.404,100000.0
2005-03-11 03:42:00,7.308,7.397,7.308,7.359,250000.0
2005-03-11 03:43:00,7.434,7.434,7.292,7.319,250000.0
2005-03-11 03:44:00,7.308,7.393,7.308,7.393,100000.0
2005-03-11 03:45:00,7.367,7.383,7.367,7.383,200000.0
2005-03-11 03:46:00,7.406,7.406,7.403,7.403,100000.0
2005-03-11 03:47:00,7.455,7.455,7.336,7.404,150000.0
2005-03-11 03:48:00,7.428,7.428,7.314,7.314,150000.0
2005-03-11 03:50:00,7.324,7.408,7.324,7.33,200000.0
2005-03-11 03:51:00,7.35,7.372,7.307,7.372,150000.0
2005-03-11 03:54:00,7.407,7.407,7.323,7.355,200000.0
2005-03-11 03:56:00,7.324,7.324,7.324,7.324,100000.0
2005-03-11 03:57:00,7.41,7.412,7.391,7.412,200000.0
2005-03-11 03:58:00,7.414,7.454,7.328,7.411,600000.0
2005-03-11 03:59:00,7.404,7.404,7.404,7.404,50000.0
2005-03-11 04:00:00,7.324,7.324,7.324,7.324,50000.0
2005-03-11 04:04:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:05:00,7.331,7.359,7.331,7.359,100000.0
2005-03-11 04:06:00,7.325,7.408,7.324,7.394,300000.0
2005-03-11 04:12:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:15:00,7.395,7.395,7.335,7.389,150000.0
2005-03-11 04:16:00,7.332,7.332,7.332,7.332,50000.0
2005-03-11 04:17:00,7.387,7.387,7.332,7.332,100000.0
2005-03-11 04:20:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:22:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:25:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:30:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:32:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:34:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:35:00,7.349,7.405,7.349,7.405,100000.0
2005-03-11 04:36:00,7.325,7.408,7.324,7.394,300000.0
2005-03-11 04:38:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:44:00,7.331,7.408,7.324,7.394,300000.0
2005-03-11 04:46:00,7.443,7.443,7.331,7.379,200000.0
2005-03-11 04:52:00,7.411,7.411,7.303,7.394,200000.0
2005-03-11 04:53:00,7.411,7.411,7.394,7.394,100000.0
2005-03-11 04:57:00,7.426,7.426,7.395,7.395,100000.0
2005-03-11 04:58:00,7.324,7.416,7.324,7.359,150000.0
2005-03-11 04:59:00,7.395,7.395,7.331,7.331,100000.0
2005-03-11 05:00:00,7.359,7.407,7.324,7.407,200000.0
2005-03-11 05:09:00,7.444,7.444,7.393,7.397,300000.0
2005-03-11 05:12:00,7.303,7.442,7.303,7.375,300000.0
2005-03-11 05:13:00,7.375,7.442,7.375,7.442,100000.0
2005-03-11 05:16:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 05:17:00,7.408,7.408,7.405,7.405,100000.0
2005-03-11 05:18:00,7.325,7.408,7.324,7.394,300000.0
2005-03-11 05:19:00,7.316,7.433,7.316,7.433,100000.0
2005-03-11 05:20:00,7.38,7.39,7.38,7.39,100000.0
2005-03-11 05:22:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 05:23:00,7.349,7.349,7.349,7.349,50000.0
2005-03-11 05:25:00,7.303,7.444,7.303,7.444,100000.0
2005-03-11 05:27:00,7.412,7.433,7.32,7.394,250000.0
2005-03-11 05:28:00,7.377,7.401,7.317,7.401,250000.0
2005-03-11 05:29:00,7.397,7.397,7.397,7.397,50000.0
2005-03-11 05:31:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 05:32:00,7.405,7.405,7.405,7.405,50000.0
2005-03-11 05:34:00,7.444,7.444,7.393,7.397,300000.0
2005-03-11 05:35:00,7.387,7.387,7.387,7.387,100000.0
2005-03-11 05:36:00,7.391,7.391,7.381,7.385,200000.0
2005-03-11 05:39:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 05:40:00,7.384,7.384,7.344,7.378,150000.0
2005-03-11 05:45:00,7.396,7.44,7.323,7.323,400000.0
2005-03-11 05:46:00,7.387,7.441,7.327,7.438,300000.0
2005-03-11 05:47:00,7.34,7.399,7.317,7.349,250000.0
2005-03-11 05:51:00,7.384,7.416,7.346,7.398,450000.0
2005-03-11 05:52:00,7.399,7.42,7.293,7.409,450000.0
2005-03-11 05:54:00,7.358,7.394,7.35,7.358,300000.0
2005-03-11 05:56:00,7.417,7.417,7.308,7.381,350000.0
2005-03-11 05:57:00,7.338,7.399,7.303,7.399,200000.0
2005-03-11 05:58:00,7.377,7.416,7.316,7.385,300000.0
2005-03-11 06:00:00,7.379,7.431,7.375,7.375,150000.0
2005-03-11 06:03:00,7.399,7.401,7.308,7.308,150000.0
2005-03-11 06:04:00,7.384,7.434,7.293,7.344,400000.0
2005-03-11 06:06:00,7.338,7.399,7.293,7.293,250000.0
2005-03-11 06:09:00,7.4,7.406,7.323,7.323,400000.0
2005-03-11 06:10:00,7.398,7.398,7.396,7.396,150000.0
2005-03-11 06:11:00,7.398,7.398,7.398,7.398,100000.0
2005-03-11 06:13:00,7.389,7.398,7.326,7.355,350000.0
2005-03-11 06:16:00,7.331,7.408,7.324,7.394,300000.0
2005-03-11 06:18:00,7.348,7.348,7.348,7.348,50000.0
2005-03-11 06:19:00,7.338,7.438,7.297,7.438,200000.0
2005-03-11 06:20:00,7.377,7.377,7.377,7.377,50000.0
2005-03-11 06:21:00,7.371,7.434,7.34,7.434,200000.0
2005-03-11 06:22:00,7.309,7.352,7.309,7.352,100000.0
2005-03-11 06:23:00,7.376,7.398,7.376,7.398,100000.0
2005-03-11 06:24:00,7.358,7.358,7.358,7.358,50000.0
2005-03-11 06:25:00,7.408,7.408,7.329,7.329,150000.0
2005-03-11 06:26:00,7.398,7.398,7.303,7.303,400000.0
2005-03-11 06:29:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 06:30:00,7.349,7.349,7.349,7.349,50000.0
2005-03-11 06:32:00,7.39,7.39,7.3,7.3,100000.0
2005-03-11 06:34:00,7.396,7.396,7.296,7.335,200000.0
2005-03-11 06:36:00,7.425,7.425,7.425,7.425,100000.0
2005-03-11 06:37:00,7.428,7.435,7.296,7.435,550000.0
2005-03-11 06:39:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 06:41:00,7.444,7.444,7.393,7.397,300000.0
2005-03-11 06:42:00,7.401,7.406,7.364,7.406,300000.0
2005-03-11 06:43:00,7.354,7.396,7.354,7.396,100000.0
2005-03-11 06:44:00,7.385,7.392,7.339,7.353,200000.0
2005-03-11 06:45:00,7.419,7.419,7.302,7.302,200000.0
2005-03-11 06:46:00,7.425,7.457,7.328,7.328,350000.0
2005-03-11 06:47:00,7.427,7.427,7.297,7.416,550000.0
2005-03-11 06:48:00,7.344,7.344,7.316,7.316,100000.0
2005-03-11 06:50:00,7.392,7.392,7.287,7.325,200000.0
2005-03-11 06:52:00,7.323,7.41,7.323,7.395,300000.0
2005-03-11 06:53:00,7.354,7.413,7.33,7.33,300000.0
2005-03-11 07:00:00,7.427,7.427,7.398,7.398,100000.0
2005-03-11 07:01:00,7.382,7.417,7.378,7.378,150000.0
2005-03-11 07:02:00,7.338,7.338,7.338,7.338,100000.0
2005-03-11 07:03:00,7.338,7.417,7.338,7.338,250000.0
2005-03-11 07:12:00,7.383,7.425,7.313,7.425,250000.0
2005-03-11 07:13:00,7.351,7.384,7.293,7.293,200000.0
2005-03-11 07:14:00,7.343,7.393,7.343,7.384,350000.0
2005-03-11 07:15:00,7.378,7.378,7.378,7.378,50000.0
2005-03-11 07:18:00,7.391,7.398,7.334,7.392,400000.0
2005-03-11 07:19:00,7.405,7.405,7.32,7.32,100000.0
2005-03-11 07:31:00,7.386,7.394,7.386,7.394,100000.0
2005-03-11 07:34:00,7.434,7.45,7.349,7.414,350000.0
2005-03-11 07:39:00,7.396,7.408,7.314,7.408,350000.0
2005-03-11 07:40:00,7.36,7.402,7.284,7.402,450000.0
2005-03-11 07:41:00,7.426,7.426,7.305,7.305,250000.0
2005-03-11 07:42:00,7.426,7.426,7.324,7.324,100000.0
2005-03-11 07:43:00,7.318,7.418,7.28,7.397,450000.0
2005-03-11 07:44:00,7.421,7.441,7.332,7.36,300000.0
2005-03-11 07:45:00,7.338,7.403,7.303,7.402,400000.0
2005-03-11 07:46:00,7.416,7.416,7.411,7.411,100000.0
2005-03-11 07:47:00,7.409,7.409,7.327,7.409,150000.0
2005-03-11 07:50:00,7.344,7.428,7.344,7.428,100000.0
2005-03-11 07:55:00,7.406,7.406,7.364,7.364,100000.0
2005-03-11 07:58:00,7.401,7.401,7.401,7.401,50000.0
2005-03-11 07:59:00,7.362,7.362,7.348,7.348,100000.0
2005-03-11 08:00:00,7.436,7.459,7.436,7.459,100000.0
2005-03-11 08:03:00,7.318,7.401,7.318,7.397,450000.0
2005-03-11 08:04:00,7.345,7.415,7.332,7.332,300000.0
2005-03-11 08:08:00,7.408,7.491,7.374,7.375,650000.0
2005-03-11 08:09:00,7.372,7.424,7.324,7.345,500000.0
2005-03-11 08:10:00,7.421,7.421,7.329,7.329,250000.0
2005-03-11 08:12:00,7.439,7.439,7.338,7.338,100000.0
2005-03-11 08:13:00,7.426,7.439,7.324,7.337,400000.0
2005-03-11 08:16:00,7.36,7.426,7.359,7.393,250000.0
2005-03-11 08:17:00,7.445,7.45,7.357,7.435,650000.0
2005-03-11 08:19:00,7.352,7.41,7.352,7.362,250000.0
2005-03-11 08:20:00,7.442,7.442,7.307,7.393,550000.0
2005-03-11 08:22:00,7.299,7.396,7.298,7.324,350000.0
2005-03-11 08:23:00,7.359,7.487,7.359,7.451,300000.0
2005-03-11 08:25:00,7.318,7.441,7.318,7.424,350000.0
2005-03-11 08:28:00,7.424,7.441,7.337,7.407,450000.0
2005-03-11 08:30:00,7.409,7.426,7.338,7.389,400000.0
2005-03-11 08:32:00,7.429,7.429,7.284,7.376,500000.0
2005-03-11 08:35:00,7.322,7.401,7.322,7.401,100000.0
2005-03-11 08:36:00,7.398,7.416,7.303,7.339,500000.0
2005-03-11 08:37:00,7.388,7.44,7.339,7.401,250000.0
2005-03-11 08:38:00,7.4,7.405,7.292,7.325,650000.0
2005-03-11 08:39:00,7.361,7.411,7.3,7.3,250000.0
2005-03-11 08:40:00,7.385,7.441,7.358,7.406,250000.0
2005-03-11 08:41:00,7.401,7.421,7.358,7.358,350000.0
2005-03-11 08:42:00,7.444,7.444,7.331,7.401,450000.0
2005-03-11 08:44:00,7.362,7.414,7.352,7.414,350000.0
2005-03-11 08:45:00,7.448,7.509,7.413,7.413,350000.0
2005-03-11 08:46:00,7.489,7.493,7.367,7.458,500000.0
2005-03-11 08:49:00,7.493,7.493,7.384,7.44,400000.0
2005-03-11 08:51:00,7.451,7.491,7.381,7.429,350000.0
2005-03-11 08:52:00,7.356,7.446,7.348,7.433,450000.0
2005-03-11 08:53:00,7.46,7.481,7.397,7.466,400000.0
2005-03-11 08:55:00,7.491,7.491,7.349,7.489,250000.0
2005-03-11 08:59:00,7.478,7.478,7.32,7.422,500000.0
2005-03-11 09:00:00,7.39,7.461,7.286,7.333,550000.0
2005-03-11 09:03:00,7.359,7.414,7.31,7.31,300000.0
2005-03-11 09:05:00,7.368,7.412,7.298,7.412,400000.0
2005-03-11 09:07:00,7.327,7.469,7.327,7.439,400000.0
2005-03-11 09:09:00,7.327,7.439,7.326,7.326,450000.0
2005-03-11 09:12:00,7.386,7.393,7.268,7.31,550000.0
2005-03-11 09:14:00,7.413,7.483,7.361,7.361,500000.0
2005-03-11 09:15:00,7.358,7.43,7.328,7.398,350000.0
2005-03-11 09:16:00,7.358,7.442,7.309,7.34,350000.0
2005-03-11 09:17:00,7.437,7.439,7.313,7.409,550000.0
2005-03-11 09:18:00,7.408,7.444,7.331,7.401,400000.0
2005-03-11 09:22:00,7.395,7.43,7.338,7.43,250000.0
2005-03-11 09:25:00,7.441,7.444,7.34,7.361,350000.0
2005-03-11 09:26:00,7.434,7.443,7.326,7.443,250000.0
2005-03-11 09:30:00,7.342,7.439,7.303,7.439,400000.0
2005-03-11 09:32:00,7.383,7.436,7.336,7.436,250000.0
2005-03-11 09:35:00,7.326,7.437,7.326,7.437,350000.0
2005-03-11 09:36:00,7.33,7.437,7.275,7.295,500000.0
2005-03-11 09:37:00,7.374,7.421,7.289,7.389,400000.0
2005-03-11 09:40:00,7.327,7.466,7.308,7.308,550000.0
2005-03-11 09:43:00,7.441,7.443,7.349,7.423,200000.0
2005-03-11 09:44:00,7.363,7.435,7.307,7.359,350000.0
2005-03-11 09:45:00,7.3,7.421,7.3,7.421,100000.0
2005-03-11 09:47:00,7.34,7.441,7.34,7.409,300000.0
2005-03-11 09:49:00,7.383,7.438,7.308,7.354,350000.0
2005-03-11 09:51:00,7.417,7.417,7.329,7.398,350000.0
2005-03-11 09:53:00,7.3,7.408,7.3,7.307,400000.0
2005-03-11 09:55:00,7.401,7.444,7.326,7.348,400000.0
2005-03-11 09:56:00,7.343,7.462,7.33,7.441,400000.0
2005-03-11 09:57:00,7.346,7.428,7.308,7.412,500000.0
2005-03-11 10:00:00,7.414,7.414,7.3,7.403,550000.0
2005-03-11 10:02:00,7.341,7.503,7.341,7.428,350000.0
2005-03-11 10:04:00,7.401,7.423,7.332,7.359,400000.0
2005-03-11 10:09:00,7.441,7.443,7.301,7.436,450000.0
2005-03-11 10:16:00,7.303,7.442,7.303,7.403,400000.0
2005-03-11 10:22:00,7.307,7.438,7.307,7.361,400000.0
2005-03-11 10:25:00,7.331,7.444,7.306,7.404,700000.0
2005-03-11 10:29:00,7.433,7.433,7.275,7.39,900000.0
2005-03-11 10:30:00,7.357,7.417,7.29,7.335,400000.0
2005-03-11 10:31:00,7.289,7.403,7.289,7.348,350000.0
2005-03-11 10:32:00,7.342,7.381,7.259,7.381,700000.0
2005-03-11 10:33:00,7.385,7.405,7.287,7.379,400000.0
2005-03-11 10:35:00,7.283,7.406,7.278,7.331,400000.0
2005-03-11 10:36:00,7.313,7.424,7.285,7.299,500000.0
2005-03-11 10:37:00,7.409,7.409,7.279,7.319,400000.0
2005-03-11 10:39:00,7.359,7.359,7.216,7.238,650000.0
2005-03-11 10:40:00,7.369,7.381,7.271,7.378,550000.0
2005-03-11 10:42:00,7.353,7.411,7.257,7.373,750000.0
2005-03-11 10:43:00,7.334,7.353,7.223,7.256,400000.0
2005-03-11 10:44:00,7.355,7.404,7.269,7.367,900000.0
2005-03-11 10:45:00,7.363,7.407,7.269,7.349,350000.0
2005-03-11 10:46:00,7.339,7.373,7.237,7.371,400000.0
2005-03-11 10:47:00,7.346,7.383,7.246,7.246,350000.0
2005-03-11 10:48:00,7.288,7.379,7.24,7.379,450000.0
2005-03-11 10:49:00,7.381,7.381,7.248,7.258,600000.0
2005-03-11 10:53:00,7.322,7.351,7.225,7.283,500000.0
2005-03-11 10:54:00,7.336,7.336,7.229,7.336,400000.0
2005-03-11 10:55:00,7.33,7.369,7.238,7.324,800000.0
2005-03-11 10:56:00,7.309,7.372,7.228,7.366,400000.0
2005-03-11 10:57:00,7.322,7.364,7.226,7.332,450000.0
2005-03-11 10:58:00,7.261,7.369,7.226,7.297,350000.0
2005-03-11 10:59:00,7.33,7.33,7.197,7.197,450000.0
2005-03-11 11:00:00,7.278,7.364,7.227,7.258,350000.0
2005-03-11 11:01:00,7.213,7.324,7.208,7.309,500000.0
2005-03-11 11:02:00,7.356,7.356,7.211,7.281,400000.0
2005-03-11 11:04:00,7.359,7.364,7.259,7.359,400000.0
2005-03-11 11:05:00,7.201,7.395,7.201,7.272,550000.0
2005-03-11 11:07:00,7.32,7.369,7.254,7.347,450000.0
2005-03-11 11:09:00,7.361,7.361,7.252,7.349,500000.0
2005-03-11 11:11:00,7.351,7.37,7.24,7.336,350000.0
2005-03-11 11:13:00,7.333,7.371,7.238,7.371,500000.0
2005-03-11 11:16:00,7.291,7.356,7.281,7.356,500000.0
2005-03-11 11:17:00,7.371,7.408,7.254,7.408,350000.0
2005-03-11 11:18:00,7.333,7.367,7.32,7.334,350000.0
2005-03-11 11:19:00,7.271,7.382,7.205,7.382,550000.0
2005-03-11 11:20:00,7.357,7.389,7.271,7.313,400000.0
2005-03-11 11:21:00,7.395,7.395,7.268,7.376,450000.0
2005-03-11 11:22:00,7.386,7.386,7.226,7.235,400000.0
2005-03-11 11:23:00,7.263,7.398,7.263,7.286,500000.0
2005-03-11 11:24:00,7.329,7.394,7.259,7.353,550000.0
2005-03-11 11:25:00,7.269,7.379,7.245,7.293,550000.0
2005-03-11 11:26:00,7.386,7.412,7.293,7.412,400000.0
2005-03-11 11:27:00,7.311,7.42,7.311,7.42,500000.0
2005-03-11 11:28:00,7.286,7.364,7.258,7.364,350000.0
2005-03-11 11:29:00,7.329,7.417,7.309,7.339,500000.0
2005-03-11 11:30:00,7.403,7.411,7.292,7.292,500000.0
2005-03-11 11:36:00,7.317,7.421,7.266,7.324,550000.0
2005-03-11 11:37:00,7.316,7.421,7.25,7.357,400000.0
2005-03-11 11:45:00,7.277,7.35,7.234,7.35,550000.0
2005-03-11 11:47:00,7.354,7.43,7.271,7.374,500000.0
2005-03-11 11:48:00,7.364,7.397,7.303,7.394,400000.0
2005-03-11 11:49:00,7.391,7.431,7.308,7.37,350000.0
2005-03-11 11:53:00,7.317,7.446,7.317,7.345,400000.0
2005-03-11 11:54:00,7.433,7.433,7.32,7.383,550000.0
2005-03-11 11:56:00,7.375,7.461,7.375,7.377,350000.0
2005-03-11 11:57:00,7.429,7.429,7.316,7.394,450000.0
2005-03-11 11:59:00,7.396,7.433,7.311,7.362,450000.0
2005-03-11 12:00:00,7.377,7.377,7.276,7.276,350000.0
2005-03-11 12:01:00,7.414,7.424,7.316,7.339,500000.0
2005-03-11 12:04:00,7.357,7.419,7.307,7.307,350000.0
2005-03-11 12:05:00,7.378,7.394,7.262,7.316,350000.0
2005-03-11 12:06:00,7.392,7.412,7.34,7.412,350000.0
2005-03-11 12:07:00,7.408,7.408,7.245,7.338,450000.0
2005-03-11 12:08:00,7.398,7.411,7.288,7.411,450000.0
2005-03-11 12:18:00,7.35,7.35,7.229,7.255,450000.0
2005-03-11 12:19:00,7.3,7.37,7.238,7.262,450000.0
2005-03-11 12:22:00,7.379,7.379,7.266,7.341,400000.0
2005-03-11 12:26:00,7.351,7.351,7.236,7.291,450000.0
2005-03-11 12:29:00,7.341,7.374,7.228,7.238,500000.0
2005-03-11 12:34:00,7.248,7.36,7.24,7.24,450000.0
2005-03-11 12:35:00,7.381,7.381,7.262,7.262,350000.0
2005-03-11 12:36:00,7.384,7.384,7.258,7.348,350000.0
2005-03-11 12:37:00,7.381,7.383,7.287,7.287,500000.0
2005-03-11 12:39:00,7.338,7.374,7.231,7.327,450000.0
2005-03-11 12:40:00,7.316,7.373,7.263,7.296,450000.0
2005-03-11 12:47:00,7.293,7.382,7.24,7.305,350000.0
2005-03-11 12:48:00,7.284,7.386,7.258,7.361,550000.0
2005-03-11 12:50:00,7.318,7.395,7.262,7.282,400000.0
2005-03-11 12:53:00,7.258,7.359,7.258,7.346,500000.0
2005-03-11 13:14:00,7.235,7.356,7.235,7.356,350000.0
2005-03-11 13:18:00,7.248,7.394,7.248,7.376,400000.0
2005-03-11 13:19:00,7.319,7.4,7.269,7.289,400000.0
2005-03-11 13:23:00,7.319,7.394,7.268,7.281,350000.0
2005-03-11 13:28:00,7.358,7.404,7.269,7.309,400000.0
2005-03-11 13:29:00,7.398,7.411,7.265,7.368,350000.0
2005-03-11 13:30:00,7.396,7.396,7.263,7.283,450000.0
2005-03-11 13:31:00,7.259,7.368,7.259,7.366,450000.0
2005-03-11 13:34:00,7.26,7.398,7.26,7.29,350000.0
2005-03-11 13:38:00,7.322,7.399,7.277,7.399,400000.0
2005-03-11 13:44:00,7.291,7.403,7.268,7.323,350000.0
2005-03-11 13:50:00,7.32,7.351,7.288,7.288,450000.0
2005-03-11 13:51:00,7.378,7.378,7.262,7.27,350000.0
2005-03-11 13:52:00,7.392,7.392,7.268,7.369,350000.0
2005-03-11 13:54:00,7.324,7.392,7.275,7.389,400000.0
2005-03-11 13:56:00,7.373,7.391,7.248,7.248,400000.0
2005-03-11 14:08:00,7.318,7.375,7.278,7.332,400000.0
2005-03-11 14:11:00,7.333,7.387,7.29,7.387,400000.0
2005-03-11 14:12:00,7.388,7.392,7.346,7.392,450000.0
2005-03-11 14:14:00,7.288,7.398,7.269,7.316,500000.0
2005-03-11 14:18:00,7.344,7.404,7.291,7.291,400000.0
2005-03-11 14:19:00,7.37,7.401,7.268,7.391,500000.0
2005-03-11 14:23:00,7.334,7.428,7.32,7.341,400000.0
2005-03-11 14:27:00,7.35,7.409,7.271,7.409,400000.0
2005-03-11 14:28:00,7.379,7.394,7.297,7.349,400000.0
2005-03-11 14:30:00,7.337,7.414,7.283,7.283,550000.0
2005-03-11 14:36:00,7.381,7.404,7.292,7.404,400000.0
2005-03-11 14:52:00,7.423,7.423,7.327,7.347,450000.0
2005-03-11 14:54:00,7.31,7.473,7.31,7.332,550000.0
2005-03-11 14:55:00,7.355,7.381,7.264,7.264,450000.0
2005-03-11 14:56:00,7.368,7.398,7.268,7.38,550000.0
2005-03-11 14:57:00,7.399,7.403,7.304,7.392,450000.0
2005-03-11 14:58:00,7.318,7.383,7.287,7.357,400000.0
2005-03-11 14:59:00,7.332,7.438,7.298,7.409,550000.0
2005-03-11 15:00:00,7.29,7.415,7.29,7.323,450000.0
2005-03-11 15:01:00,7.378,7.418,7.301,7.384,450000.0
2005-03-11 15:03:00,7.395,7.428,7.292,7.42,500000.0
2005-03-11 15:06:00,7.382,7.411,7.364,7.364,400000.0
2005-03-11 15:09:00,7.406,7.423,7.298,7.311,450000.0
2005-03-11 15:10:00,7.328,7.417,7.275,7.324,400000.0
2005-03-11 15:11:00,7.322,7.421,7.287,7.305,500000.0
2005-03-11 15:14:00,7.359,7.359,7.352,7.352,100000.0
2005-03-11 15:15:00,7.269,7.386,7.265,7.334,400000.0
2005-03-11 15:16:00,7.385,7.385,7.246,7.246,200000.0
2005-03-11 15:17:00,7.334,7.394,7.262,7.333,450000.0
2005-03-11 15:19:00,7.338,7.387,7.294,7.337,450000.0
2005-03-11 15:20:00,7.281,7.362,7.24,7.362,400000.0
2005-03-11 15:21:00,7.344,7.389,7.271,7.389,250000.0
2005-03-11 15:22:00,7.339,7.361,7.288,7.341,450000.0
2005-03-11 15:23:00,7.297,7.362,7.29,7.362,400000.0
2005-03-11 15:24:00,7.366,7.393,7.288,7.376,350000.0
2005-03-11 15:25:00,7.392,7.405,7.295,7.345,350000.0
2005-03-11 15:26:00,7.266,7.38,7.265,7.265,550000.0
2005-03-11 15:27:00,7.277,7.383,7.262,7.297,350000.0
2005-03-11 15:28:00,7.254,7.362,7.254,7.322,350000.0
2005-03-11 15:29:00,7.299,7.377,7.253,7.253,350000.0
2005-03-11 15:30:00,7.333,7.376,7.246,7.307,450000.0
2005-03-11 15:31:00,7.287,7.396,7.282,7.285,500000.0
2005-03-11 15:32:00,7.278,7.347,7.227,7.347,450000.0
2005-03-11 15:33:00,7.359,7.377,7.294,7.369,400000.0
2005-03-11 15:34:00,7.284,7.406,7.277,7.277,400000.0
2005-03-11 15:35:00,7.367,7.425,7.339,7.375,400000.0
2005-03-11 15:36:00,7.415,7.472,7.36,7.472,550000.0
2005-03-11 15:37:00,7.383,7.466,7.353,7.442,400000.0
2005-03-11 15:38:00,7.422,7.513,7.421,7.421,450000.0
2005-03-11 15:39:00,7.48,7.48,7.41,7.465,200000.0
2005-03-11 15:40:00,7.372,7.502,7.372,7.391,450000.0
2005-03-11 15:41:00,7.34,7.467,7.34,7.436,400000.0
2005-03-11 15:42:00,7.456,7.456,7.346,7.372,350000.0
2005-03-11 15:43:00,7.396,7.464,7.339,7.339,450000.0
2005-03-11 15:44:00,7.45,7.47,7.371,7.456,350000.0
2005-03-11 15:45:00,7.463,7.463,7.354,7.446,450000.0
2005-03-11 15:46:00,7.36,7.467,7.328,7.352,400000.0
2005-03-11 15:47:00,7.413,7.435,7.27,7.308,550000.0
2005-03-11 15:48:00,7.361,7.414,7.322,7.341,350000.0
2005-03-11 15:49:00,7.415,7.475,7.406,7.475,350000.0
2005-03-11 15:50:00,7.392,7.516,7.392,7.469,550000.0
2005-03-11 15:51:00,7.418,7.451,7.312,7.338,350000.0
2005-03-11 15:52:00,7.33,7.447,7.321,7.321,350000.0
2005-03-11 15:53:00,7.431,7.483,7.371,7.431,500000.0
2005-03-11 15:54:00,7.444,7.455,7.403,7.455,450000.0
2005-03-11 15:55:00,7.313,7.427,7.292,7.427,500000.0
2005-03-11 15:56:00,7.295,7.428,7.295,7.394,450000.0
2005-03-11 15:57:00,7.377,7.417,7.341,7.373,450000.0
2005-03-11 15:58:00,7.358,7.456,7.356,7.419,500000.0
2005-03-11 15:59:00,7.393,7.393,7.289,7.318,450000.0
2005-03-11 16:00:00,7.377,7.4,7.254,7.359,500000.0
2005-03-11 16:01:00,7.388,7.388,7.262,7.277,400000.0
2005-03-11 16:02:00,7.295,7.438,7.278,7.35,550000.0
2005-03-11 16:03:00,7.411,7.419,7.3,7.362,450000.0
2005-03-11 16:04:00,7.268,7.402,7.268,7.366,550000.0
2005-03-11 16:05:00,7.329,7.393,7.329,7.393,100000.0
2005-03-11 16:06:00,7.31,7.421,7.274,7.383,350000.0
2005-03-11 16:07:00,7.306,7.429,7.289,7.289,500000.0
2005-03-11 16:08:00,7.279,7.407,7.279,7.33,550000.0
2005-03-11 16:09:00,7.298,7.419,7.298,7.406,350000.0
2005-03-11 16:10:00,7.373,7.426,7.292,7.398,500000.0
2005-03-11 16:11:00,7.271,7.438,7.271,7.277,500000.0
2005-03-11 16:12:00,7.322,7.372,7.297,7.319,350000.0
2005-03-11 16:13:00,7.329,7.402,7.327,7.402,450000.0
2005-03-11 16:14:00,7.371,7.371,7.213,7.286,500000.0
2005-03-11 16:15:00,7.368,7.368,7.211,7.233,350000.0
2005-03-11 16:16:00,7.324,7.387,7.269,7.362,550000.0
2005-03-11 16:17:00,7.356,7.393,7.263,7.263,350000.0
2005-03-11 16:18:00,7.379,7.379,7.233,7.358,400000.0
2005-03-11 16:19:00,7.379,7.411,7.311,7.363,200000.0
2005-03-11 16:20:00,7.377,7.377,7.223,7.266,550000.0
2005-03-11 16:21:00,7.287,7.354,7.227,7.329,500000.0
2005-03-11 16:22:00,7.362,7.379,7.287,7.331,450000.0
2005-03-11 16:23:00,7.274,7.359,7.255,7.255,400000.0
2005-03-11 16:24:00,7.353,7.409,7.262,7.409,550000.0
2005-03-11 16:25:00,7.372,7.402,7.316,7.402,350000.0
2005-03-11 16:26:00,7.357,7.357,7.218,7.247,550000.0
2005-03-11 16:27:00,7.323,7.443,7.323,7.443,250000.0
2005-03-11 16:28:00,7.392,7.442,7.35,7.418,400000.0
2005-03-11 16:29:00,7.388,7.424,7.296,7.424,500000.0
2005-03-11 16:30:00,7.319,7.41,7.289,7.375,550000.0
2005-03-11 16:31:00,7.333,7.438,7.304,7.347,400000.0
2005-03-11 16:32:00,7.346,7.346,7.314,7.316,250000.0
2005-03-11 16:33:00,7.336,7.435,7.313,7.333,350000.0
2005-03-11 16:34:00,7.376,7.441,7.343,7.441,350000.0
2005-03-11 16:35:00,7.347,7.462,7.314,7.356,500000.0
2005-03-11 16:36:00,7.454,7.454,7.366,7.369,500000.0
2005-03-11 16:37:00,7.449,7.457,7.365,7.365,500000.0
2005-03-11 16:38:00,7.286,7.406,7.277,7.295,450000.0
2005-03-11 16:39:00,7.366,7.443,7.353,7.435,500000.0
2005-03-11 16:40:00,7.342,7.424,7.309,7.309,550000.0
2005-03-11 16:41:00,7.317,7.401,7.317,7.323,350000.0
2005-03-11 16:42:00,7.318,7.426,7.267,7.426,500000.0
2005-03-11 16:43:00,7.332,7.457,7.332,7.389,350000.0
2005-03-11 16:44:00,7.464,7.467,7.334,7.334,400000.0
2005-03-11 16:45:00,7.315,7.416,7.313,7.385,400000.0
2005-03-11 16:46:00,7.389,7.444,7.382,7.443,350000.0
2005-03-11 16:47:00,7.382,7.503,7.363,7.39,600000.0
2005-03-11 16:48:00,7.436,7.454,7.339,7.409,500000.0
2005-03-11 16:49:00,7.431,7.457,7.345,7.345,450000.0
2005-03-11 16:50:00,7.482,7.482,7.365,7.39,250000.0
2005-03-11 16:51:00,7.474,7.474,7.337,7.337,400000.0
2005-03-11 16:52:00,7.391,7.483,7.381,7.483,450000.0
2005-03-11 16:53:00,7.389,7.489,7.361,7.395,350000.0
2005-03-11 16:54:00,7.388,7.462,7.344,7.344,450000.0
2005-03-11 16:55:00,7.45,7.481,7.353,7.401,550000.0
2005-03-11 16:56:00,7.372,7.48,7.341,7.366,400000.0
2005-03-11 16:57:00,7.382,7.492,7.351,7.351,300000.0
2005-03-11 16:58:00,7.354,7.438,7.342,7.414,500000.0
2005-03-11 16:59:00,7.392,7.481,7.353,7.353,400000.0
2005-03-11 17:00:00,7.452,7.452,7.316,7.316,350000.0
2005-03-11 17:01:00,7.365,7.449,7.312,7.37,500000.0
2005-03-11 17:02:00,7.383,7.466,7.383,7.423,400000.0
2005-03-11 17:03:00,7.38,7.429,7.329,7.411,500000.0
2005-03-11 17:04:00,7.368,7.477,7.34,7.403,350000.0
2005-03-11 17:05:00,7.486,7.5,7.373,7.445,400000.0
2005-03-11 17:06:00,7.468,7.468,7.293,7.414,350000.0
2005-03-11 17:07:00,7.451,7.491,7.376,7.429,500000.0
2005-03-11 17:08:00,7.35,7.514,7.35,7.407,500000.0
2005-03-11 17:09:00,7.428,7.461,7.329,7.379,300000.0
2005-03-11 17:10:00,7.44,7.476,7.385,7.45,350000.0
2005-03-11 17:11:00,7.486,7.486,7.336,7.361,400000.0
2005-03-11 17:12:00,7.451,7.48,7.372,7.395,400000.0
2005-03-11 17:13:00,7.422,7.517,7.412,7.497,450000.0
2005-03-11 17:14:00,7.427,7.487,7.364,7.466,550000.0
2005-03-11 17:15:00,7.353,7.453,7.314,7.396,350000.0
2005-03-11 17:16:00,7.466,7.466,7.361,7.433,450000.0
2005-03-11 17:17:00,7.396,7.453,7.376,7.412,300000.0
2005-03-11 17:18:00,7.43,7.463,7.37,7.463,350000.0
2005-03-11 17:19:00,7.35,7.507,7.337,7.447,450000.0
2005-03-11 17:20:00,7.427,7.521,7.367,7.377,350000.0
2005-03-11 17:21:00,7.36,7.483,7.36,7.483,250000.0
2005-03-11 17:22:00,7.442,7.442,7.442,7.442,50000.0
2005-03-11 17:23:00,7.371,7.455,7.358,7.444,550000.0
2005-03-11 17:24:00,7.453,7.465,7.374,7.388,350000.0
2005-03-11 17:25:00,7.461,7.491,7.381,7.491,400000.0
2005-03-11 17:26:00,7.377,7.491,7.377,7.444,450000.0
2005-03-11 17:27:00,7.463,7.496,7.385,7.467,400000.0
2005-03-11 17:28:00,7.408,7.525,7.39,7.39,550000.0
2005-03-11 17:29:00,7.362,7.485,7.356,7.485,500000.0
2005-03-11 17:30:00,7.369,7.503,7.369,7.495,450000.0
2005-03-11 17:31:00,7.444,7.509,7.382,7.456,600000.0
2005-03-11 17:32:00,7.397,7.526,7.397,7.458,400000.0
2005-03-11 17:33:00,7.437,7.464,7.361,7.463,400000.0
2005-03-11 17:34:00,7.474,7.514,7.379,7.496,450000.0
2005-03-11 17:35:00,7.429,7.476,7.37,7.438,500000.0
2005-03-11 17:36:00,7.457,7.5,7.362,7.5,450000.0
2005-03-11 17:37:00,7.497,7.497,7.364,7.449,550000.0
2005-03-11 17:38:00,7.434,7.483,7.381,7.432,400000.0
2005-03-11 17:39:00,7.48,7.494,7.396,7.413,350000.0
2005-03-11 17:40:00,7.392,7.499,7.361,7.494,500000.0
2005-03-11 17:41:00,7.48,7.48,7.48,7.48,50000.0
2005-03-11 17:42:00,7.406,7.547,7.406,7.491,500000.0
2005-03-11 17:43:00,7.529,7.565,7.406,7.426,400000.0
2005-03-11 17:44:00,7.494,7.504,7.406,7.472,450000.0
2005-03-11 17:45:00,7.395,7.49,7.36,7.414,550000.0
2005-03-11 17:46:00,7.472,7.497,7.388,7.445,350000.0
2005-03-11 17:47:00,7.485,7.504,7.383,7.434,400000.0
2005-03-11 17:48:00,7.496,7.511,7.402,7.511,400000.0
2005-03-11 17:49:00,7.47,7.513,7.428,7.481,350000.0
2005-03-11 17:50:00,7.486,7.504,7.401,7.401,550000.0
2005-03-11 17:51:00,7.425,7.499,7.364,7.406,550000.0
2005-03-11 17:52:00,7.471,7.511,7.371,7.378,350000.0
2005-03-11 17:53:00,7.457,7.508,7.424,7.424,500000.0
2005-03-11 17:54:00,7.438,7.513,7.413,7.513,350000.0
2005-03-11 17:55:00,7.397,7.496,7.393,7.467,350000.0
2005-03-11 17:56:00,7.372,7.496,7.37,7.418,400000.0
2005-03-11 17:57:00,7.486,7.504,7.418,7.465,400000.0
2005-03-11 17:58:00,7.478,7.499,7.422,7.458,450000.0
2005-03-11 17:59:00,7.379,7.505,7.379,7.505,350000.0
2005-03-11 18:00:00,7.401,7.511,7.401,7.48,350000.0
2005-03-11 18:01:00,7.455,7.51,7.367,7.432,450000.0
2005-03-11 18:02:00,7.385,7.474,7.38,7.467,500000.0
2005-03-11 18:03:00,7.447,7.475,7.417,7.458,350000.0
2005-03-11 18:04:00,7.509,7.535,7.394,7.444,400000.0
2005-03-11 18:05:00,7.418,7.509,7.343,7.509,550000.0
2005-03-11 18:06:00,7.472,7.524,7.389,7.389,450000.0
2005-03-11 18:07:00,7.541,7.541,7.416,7.523,400000.0
2005-03-11 18:08:00,7.42,7.506,7.41,7.479,400000.0
2005-03-11 18:09:00,7.536,7.54,7.431,7.476,350000.0
2005-03-11 18:10:00,7.485,7.523,7.428,7.515,450000.0
2005-03-11 18:11:00,7.419,7.531,7.395,7.508,450000.0
2005-03-11 18:12:00,7.44,7.471,7.44,7.444,200000.0
2005-03-11 18:13:00,7.432,7.571,7.432,7.55,500000.0
2005-03-11 18:14:00,7.437,7.55,7.437,7.507,400000.0
2005-03-11 18:15:00,7.535,7.535,7.421,7.421,200000.0
2005-03-11 18:16:00,7.416,7.551,7.416,7.424,400000.0
2005-03-11 18:17:00,7.432,7.534,7.432,7.534,350000.0
2005-03-11 18:18:00,7.462,7.526,7.388,7.388,500000.0
2005-03-11 18:19:00,7.502,7.502,7.445,7.496,200000.0
2005-03-11 18:20:00,7.433,7.524,7.366,7.471,400000.0
2005-03-11 18:21:00,7.436,7.514,7.395,7.482,550000.0
2005-03-11 18:22:00,7.494,7.494,7.407,7.438,400000.0
2005-03-11 18:23:00,7.518,7.528,7.44,7.521,400000.0
2005-03-11 18:24:00,7.517,7.522,7.424,7.522,400000.0
2005-03-11 18:25:00,7.461,7.543,7.424,7.452,500000.0
2005-03-11 18:26:00,7.476,7.568,7.466,7.544,550000.0
2005-03-11 18:27:00,7.392,7.5,7.392,7.435,300000.0
2005-03-11 18:28:00,7.491,7.505,7.394,7.505,350000.0
2005-03-11 18:29:00,7.452,7.516,7.404,7.516,350000.0
2005-03-11 18:30:00,7.484,7.523,7.387,7.464,450000.0
2005-03-11 18:31:00,7.489,7.498,7.407,7.48,350000.0
2005-03-11 18:32:00,7.434,7.502,7.372,7.436,450000.0
2005-03-11 18:33:00,7.493,7.53,7.426,7.426,300000.0
2005-03-11 18:34:00,7.503,7.543,7.436,7.527,400000.0
2005-03-11 18:35:00,7.467,7.55,7.46,7.46,350000.0
2005-03-11 18:36:00,7.4,7.58,7.4,7.504,550000.0
2005-03-11 18:37:00,7.44,7.509,7.417,7.459,500000.0
2005-03-11 18:38:00,7.499,7.505,7.382,7.457,450000.0
2005-03-11 18:39:00,7.505,7.524,7.427,7.491,400000.0
2005-03-11 18:40:00,7.489,7.501,7.377,7.444,250000.0
2005-03-11 18:41:00,7.44,7.508,7.424,7.478,500000.0
2005-03-11 18:42:00,7.44,7.486,7.378,7.411,550000.0
2005-03-11 18:43:00,7.448,7.5,7.364,7.5,400000.0
2005-03-11 18:44:00,7.475,7.503,7.388,7.441,500000.0
2005-03-11 18:45:00,7.414,7.526,7.414,7.487,350000.0
2005-03-11 18:46:00,7.409,7.512,7.386,7.512,350000.0
2005-03-11 18:47:00,7.377,7.511,7.377,7.474,400000.0
2005-03-11 18:48:00,7.401,7.516,7.401,7.516,100000.0
2005-03-11 18:49:00,7.537,7.537,7.416,7.46,200000.0
2005-03-11 18:50:00,7.53,7.53,7.446,7.446,300000.0
2005-03-11 18:51:00,7.473,7.489,7.387,7.418,450000.0
2005-03-11 18:52:00,7.472,7.53,7.381,7.53,550000.0
2005-03-11 18:53:00,7.475,7.52,7.448,7.509,450000.0
2005-03-11 18:55:00,7.423,7.528,7.399,7.476,350000.0
2005-03-11 18:56:00,7.399,7.399,7.399,7.399,50000.0
2005-03-11 18:57:00,7.526,7.526,7.389,7.492,450000.0
2005-03-11 18:59:00,7.432,7.489,7.432,7.473,450000.0
2005-03-11 19:00:00,7.444,7.521,7.387,7.521,350000.0
2005-03-11 19:01:00,7.429,7.474,7.385,7.465,500000.0
2005-03-11 19:02:00,7.438,7.494,7.386,7.386,400000.0
2005-03-11 19:03:00,7.484,7.484,7.398,7.401,350000.0
2005-03-11 19:04:00,7.503,7.503,7.503,7.503,50000.0
2005-03-11 19:05:00,7.424,7.424,7.424,7.424,50000.0
2005-03-11 19:06:00,7.484,7.507,7.397,7.507,400000.0
2005-03-11 19:07:00,7.458,7.471,7.366,7.395,400000.0
2005-03-11 19:08:00,7.413,7.501,7.38,7.38,350000.0
2005-03-11 19:09:00,7.336,7.444,7.318,7.41,500000.0
2005-03-11 19:10:00,7.404,7.447,7.353,7.353,250000.0
2005-03-11 19:11:00,7.448,7.448,7.413,7.413,100000.0
2005-03-11 19:12:00,7.379,7.458,7.379,7.443,350000.0
2005-03-11 19:13:00,7.407,7.483,7.354,7.354,350000.0
2005-03-11 19:14:00,7.339,7.446,7.323,7.446,400000.0
2005-03-11 19:15:00,7.397,7.491,7.387,7.491,500000.0
2005-03-11 19:16:00,7.498,7.507,7.45,7.471,350000.0
2005-03-11 19:17:00,7.454,7.454,7.376,7.424,200000.0
2005-03-11 19:18:00,7.352,7.467,7.327,7.419,350000.0
2005-03-11 19:19:00,7.463,7.484,7.358,7.484,400000.0
2005-03-11 19:20:00,7.395,7.395,7.395,7.395,50000.0
2005-03-11 19:21:00,7.468,7.468,7.394,7.454,250000.0
2005-03-11 19:22:00,7.465,7.494,7.375,7.389,400000.0
2005-03-11 19:23:00,7.473,7.48,7.368,7.368,350000.0
2005-03-11 19:24:00,7.363,7.42,7.363,7.42,100000.0
2005-03-11 19:25:00,7.459,7.483,7.459,7.483,100000.0
2005-03-11 19:26:00,7.364,7.371,7.364,7.371,100000.0
2005-03-11 19:27:00,7.46,7.469,7.44,7.469,200000.0
2005-03-11 19:28:00,7.417,7.457,7.417,7.442,150000.0
2005-03-11 19:29:00,7.383,7.485,7.367,7.367,350000.0
2005-03-11 19:30:00,7.498,7.498,7.363,7.387,400000.0
2005-03-11 19:31:00,7.434,7.434,7.416,7.416,100000.0
2005-03-11 19:32:00,7.413,7.499,7.397,7.415,400000.0
2005-03-11 19:33:00,7.473,7.487,7.414,7.414,150000.0
2005-03-11 19:34:00,7.493,7.493,7.466,7.469,250000.0
2005-03-11 19:35:00,7.426,7.466,7.415,7.466,250000.0
2005-03-11 19:36:00,7.449,7.497,7.418,7.418,250000.0
2005-03-11 19:37:00,7.385,7.548,7.385,7.412,500000.0
2005-03-11 19:38:00,7.471,7.471,7.373,7.373,100000.0
2005-03-11 19:39:00,7.453,7.456,7.349,7.415,400000.0
2005-03-11 19:40:00,7.408,7.408,7.367,7.367,100000.0
2005-03-11 19:41:00,7.459,7.459,7.388,7.457,150000.0
2005-03-11 19:42:00,7.406,7.502,7.406,7.41,350000.0
2005-03-11 19:43:00,7.384,7.488,7.38,7.488,400000.0
2005-03-11 19:44:00,7.456,7.476,7.456,7.476,200000.0
2005-03-11 19:45:00,7.425,7.505,7.425,7.505,150000.0
2005-03-11 19:46:00,7.478,7.478,7.453,7.453,100000.0
2005-03-11 19:47:00,7.448,7.448,7.448,7.448,50000.0
2005-03-11 19:48:00,7.472,7.472,7.472,7.472,50000.0
2005-03-11 19:49:00,7.474,7.474,7.377,7.377,100000.0
2005-03-11 19:50:00,7.456,7.494,7.398,7.431,350000.0
2005-03-11 19:51:00,7.509,7.509,7.422,7.469,150000.0
2005-03-11 19:52:00,7.461,7.503,7.383,7.422,400000.0
2005-03-11 19:53:00,7.384,7.426,7.384,7.426,100000.0
2005-03-11 19:54:00,7.443,7.443,7.411,7.411,100000.0
2005-03-11 19:56:00,7.42,7.503,7.391,7.406,250000.0
2005-03-11 19:57:00,7.494,7.494,7.345,7.427,350000.0
2005-03-11 19:58:00,7.508,7.508,7.385,7.491,400000.0
2005-03-11 19:59:00,7.456,7.496,7.456,7.496,100000.0
2005-03-11 20:00:00,7.501,7.501,7.406,7.406,100000.0
2005-03-11 20:01:00,7.502,7.502,7.391,7.491,200000.0
2005-03-11 20:02:00,7.36,7.498,7.36,7.498,150000.0
2005-03-11 20:03:00,7.475,7.506,7.433,7.506,250000.0
2005-03-11 20:04:00,7.4,7.4,7.382,7.382,100000.0
2005-03-11 20:05:00,7.488,7.504,7.382,7.503,500000.0
2005-03-11 20:06:00,7.432,7.492,7.4,7.489,300000.0
2005-03-11 20:07:00,7.434,7.452,7.362,7.362,150000.0
2005-03-11 20:08:00,7.391,7.499,7.385,7.499,250000.0
2005-03-11 20:09:00,7.494,7.494,7.494,7.494,50000.0
2005-03-11 20:10:00,7.505,7.507,7.369,7.503,350000.0
2005-03-11 20:11:00,7.404,7.438,7.404,7.438,100000.0
2005-03-11 20:12:00,7.409,7.51,7.395,7.421,400000.0
2005-03-11 20:13:00,7.439,7.511,7.439,7.462,200000.0
2005-03-11 20:14:00,7.361,7.497,7.361,7.497,100000.0
2005-03-11 20:15:00,7.404,7.454,7.381,7.454,300000.0
2005-03-11 20:16:00,7.501,7.501,7.41,7.418,150000.0
2005-03-11 20:18:00,7.38,7.48,7.353,7.48,400000.0
2005-03-11 20:19:00,7.467,7.471,7.38,7.429,400000.0
2005-03-11 20:20:00,7.502,7.504,7.399,7.399,550000.0
2005-03-11 20:21:00,7.487,7.487,7.388,7.388,250000.0
2005-03-11 20:22:00,7.48,7.492,7.452,7.466,250000.0
2005-03-11 20:23:00,7.347,7.494,7.318,7.494,700000.0
2005-03-11 20:24:00,7.388,7.473,7.388,7.443,300000.0
2005-03-11 20:25:00,7.464,7.464,7.349,7.447,350000.0
2005-03-11 20:26:00,7.458,7.468,7.394,7.416,200000.0
2005-03-11 20:27:00,7.457,7.495,7.391,7.458,550000.0
2005-03-11 20:28:00,7.458,7.483,7.422,7.458,350000.0
2005-03-11 20:29:00,7.454,7.496,7.454,7.473,150000.0
2005-03-11 20:30:00,7.491,7.492,7.363,7.492,250000.0
2005-03-11 20:31:00,7.429,7.482,7.429,7.451,150000.0
2005-03-11 20:32:00,7.466,7.481,7.419,7.459,250000.0
2005-03-11 20:37:00,7.455,7.455,7.363,7.399,200000.0
2005-03-11 20:38:00,7.398,7.44,7.364,7.44,150000.0
2005-03-11 20:40:00,7.465,7.465,7.373,7.409,200000.0
2005-03-11 20:59:00,7.401,7.46,7.401,7.434,250000.0
2005-03-11 21:00:00,7.421,7.459,7.421,7.459,100000.0
2005-03-11 21:57:00,7.473,7.473,7.374,7.414,200000.0
2005-03-11 22:59:00,7.463,7.463,7.364,7.403,200000.0
2005-03-11 23:59:00,7.476,7.476,7.392,7.424,200000.0
2005-03-14 00:00:00,7.52,7.54,7.32,7.37,200000.0
2005-03-14 00:09:00,7.446,7.472,7.392,7.472,200000.0
2005-03-14 00:49:00,7.457,7.457,7.457,7.457,100000.0
2005-03-14 01:53:00,7.483,7.483,7.4,7.433,200000.0
2005-03-14 02:28:00,7.401,7.521,7.401,7.504,350000.0
2005-03-14 02:37:00,7.381,7.458,7.374,7.444,250000.0
2005-03-14 02:38:00,7.416,7.479,7.416,7.467,350000.0
2005-03-14 02:44:00,7.446,7.446,7.345,7.384,200000.0
2005-03-14 02:45:00,7.346,7.488,7.346,7.488,150000.0
2005-03-14 02:48:00,7.475,7.475,7.396,7.431,200000.0
2005-03-14 02:52:00,7.474,7.474,7.37,7.406,200000.0
2005-03-14 02:56:00,7.478,7.478,7.393,7.425,200000.0
2005-03-14 03:00:00,7.442,7.5,7.355,7.5,300000.0
2005-03-14 03:01:00,7.452,7.452,7.367,7.374,250000.0
2005-03-14 03:04:00,7.445,7.445,7.345,7.384,200000.0
2005-03-14 03:05:00,7.426,7.426,7.426,7.426,50000.0
2005-03-14 03:07:00,7.429,7.429,7.33,7.372,300000.0
2005-03-14 03:08:00,7.438,7.469,7.436,7.469,150000.0
2005-03-14 03:09:00,7.448,7.448,7.351,7.403,400000.0
2005-03-14 03:10:00,7.354,7.451,7.31,7.451,250000.0
2005-03-14 03:12:00,7.359,7.457,7.359,7.457,100000.0
2005-03-14 03:14:00,7.405,7.427,7.405,7.427,100000.0
2005-03-14 03:15:00,7.428,7.456,7.373,7.456,400000.0
2005-03-14 03:20:00,7.443,7.461,7.328,7.328,550000.0
2005-03-14 03:22:00,7.379,7.463,7.323,7.374,300000.0
2005-03-14 03:23:00,7.323,7.323,7.323,7.323,50000.0
2005-03-14 03:25:00,7.335,7.438,7.335,7.341,150000.0
2005-03-14 03:26:00,7.39,7.511,7.382,7.382,550000.0
2005-03-14 03:28:00,7.355,7.468,7.337,7.37,400000.0
2005-03-14 03:29:00,7.351,7.428,7.344,7.414,250000.0
2005-03-14 03:30:00,7.446,7.446,7.363,7.363,100000.0
2005-03-14 03:31:00,7.362,7.43,7.342,7.412,250000.0
2005-03-14 03:32:00,7.444,7.444,7.388,7.443,150000.0
2005-03-14 03:33:00,7.443,7.458,7.364,7.405,350000.0
2005-03-14 03:34:00,7.349,7.475,7.349,7.444,250000.0
2005-03-14 03:36:00,7.433,7.433,7.343,7.343,200000.0
2005-03-14 03:37:00,7.41,7.444,7.41,7.442,150000.0
2005-03-14 03:38:00,7.369,7.369,7.369,7.369,50000.0
2005-03-14 03:39:00,7.321,7.407,7.306,7.406,200000.0
2005-03-14 03:40:00,7.427,7.451,7.348,7.427,200000.0
2005-03-14 03:43:00,7.463,7.463,7.3,7.342,250000.0
2005-03-14 03:44:00,7.474,7.474,7.415,7.415,100000.0
2005-03-14 03:45:00,7.405,7.422,7.405,7.422,200000.0
2005-03-14 03:46:00,7.424,7.486,7.424,7.486,150000.0
2005-03-14 03:47:00,7.484,7.484,7.35,7.416,150000.0
2005-03-14 03:49:00,7.416,7.429,7.352,7.429,300000.0
2005-03-14 03:50:00,7.364,7.448,7.364,7.37,200000.0
2005-03-14 03:51:00,7.39,7.413,7.346,7.413,150000.0
2005-03-14 03:52:00,7.403,7.461,7.403,7.461,100000.0
2005-03-14 03:53:00,7.375,7.407,7.347,7.347,150000.0
2005-03-14 03:54:00,7.364,7.364,7.364,7.364,50000.0
2005-03-14 03:55:00,7.448,7.448,7.401,7.401,100000.0
2005-03-14 03:56:00,7.351,7.434,7.351,7.362,200000.0
2005-03-14 03:57:00,7.371,7.455,7.371,7.455,200000.0
2005-03-14 03:58:00,7.435,7.484,7.355,7.448,600000.0
2005-03-14 04:00:00,7.432,7.432,7.333,7.373,200000.0
2005-03-14 04:03:00,7.445,7.445,7.364,7.396,250000.0
2005-03-14 04:04:00,7.367,7.447,7.367,7.447,100000.0
2005-03-14 04:06:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:08:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:09:00,7.344,7.385,7.344,7.385,150000.0
2005-03-14 04:11:00,7.433,7.433,7.334,7.374,200000.0
2005-03-14 04:14:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:17:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:18:00,7.379,7.416,7.379,7.416,100000.0
2005-03-14 04:22:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:24:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:26:00,7.329,7.369,7.329,7.369,100000.0
2005-03-14 04:30:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:33:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:34:00,7.416,7.435,7.416,7.435,100000.0
2005-03-14 04:40:00,7.394,7.441,7.387,7.387,150000.0
2005-03-14 04:42:00,7.424,7.424,7.325,7.365,200000.0
2005-03-14 04:45:00,7.431,7.433,7.406,7.433,250000.0
2005-03-14 04:47:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:49:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 04:52:00,7.431,7.431,7.323,7.414,200000.0
2005-03-14 04:54:00,7.436,7.436,7.352,7.384,200000.0
2005-03-14 04:57:00,7.425,7.456,7.425,7.456,100000.0
2005-03-14 04:59:00,7.425,7.425,7.361,7.361,100000.0
2005-03-14 05:00:00,7.385,7.44,7.352,7.44,200000.0
2005-03-14 05:04:00,7.367,7.367,7.355,7.355,150000.0
2005-03-14 05:06:00,7.435,7.435,7.343,7.379,200000.0
2005-03-14 05:08:00,7.471,7.471,7.471,7.471,50000.0
2005-03-14 05:09:00,7.474,7.474,7.423,7.427,300000.0
2005-03-14 05:10:00,7.427,7.427,7.427,7.427,100000.0
2005-03-14 05:11:00,7.431,7.486,7.373,7.486,300000.0
2005-03-14 05:12:00,7.478,7.478,7.322,7.402,300000.0
2005-03-14 05:14:00,7.417,7.473,7.333,7.466,500000.0
2005-03-14 05:17:00,7.348,7.438,7.348,7.408,150000.0
2005-03-14 05:18:00,7.392,7.478,7.392,7.416,350000.0
2005-03-14 05:19:00,7.448,7.479,7.448,7.479,150000.0
2005-03-14 05:20:00,7.463,7.479,7.406,7.479,200000.0
2005-03-14 05:21:00,7.43,7.485,7.377,7.377,300000.0
2005-03-14 05:25:00,7.343,7.484,7.343,7.484,100000.0
2005-03-14 05:26:00,7.462,7.484,7.401,7.484,400000.0
2005-03-14 05:27:00,7.348,7.348,7.348,7.348,50000.0
2005-03-14 05:28:00,7.427,7.479,7.353,7.444,350000.0
2005-03-14 05:29:00,7.46,7.46,7.398,7.447,200000.0
2005-03-14 05:31:00,7.445,7.445,7.353,7.389,200000.0
2005-03-14 05:32:00,7.426,7.426,7.426,7.426,50000.0
2005-03-14 05:38:00,7.445,7.445,7.353,7.389,200000.0
2005-03-14 05:39:00,7.445,7.445,7.445,7.445,50000.0
2005-03-14 05:40:00,7.365,7.448,7.364,7.434,300000.0
2005-03-14 05:44:00,7.476,7.478,7.383,7.478,200000.0
2005-03-14 05:48:00,7.434,7.434,7.334,7.374,200000.0
2005-03-14 05:52:00,7.438,7.461,7.331,7.441,450000.0
2005-03-14 05:58:00,7.446,7.446,7.361,7.395,200000.0
2005-03-14 06:02:00,7.445,7.445,7.353,7.389,200000.0
2005-03-14 06:06:00,7.388,7.449,7.343,7.343,250000.0
2005-03-14 06:07:00,7.376,7.44,7.376,7.382,150000.0
2005-03-14 06:29:00,7.461,7.461,7.352,7.352,150000.0
2005-03-14 06:30:00,7.431,7.431,7.431,7.431,50000.0
2005-03-14 06:31:00,7.431,7.438,7.354,7.369,400000.0
2005-03-14 06:32:00,7.424,7.424,7.336,7.336,100000.0
2005-03-14 06:33:00,7.336,7.438,7.336,7.428,350000.0
2005-03-14 06:34:00,7.424,7.424,7.424,7.424,50000.0
2005-03-14 06:35:00,7.417,7.417,7.417,7.417,100000.0
2005-03-14 06:36:00,7.336,7.336,7.336,7.336,50000.0
2005-03-14 06:37:00,7.465,7.468,7.331,7.465,550000.0
2005-03-14 06:38:00,7.38,7.468,7.331,7.445,500000.0
2005-03-14 06:40:00,7.394,7.453,7.37,7.37,300000.0
2005-03-14 06:41:00,7.483,7.483,7.443,7.443,300000.0
2005-03-14 06:44:00,7.437,7.438,7.384,7.4,200000.0
2005-03-14 06:46:00,7.476,7.479,7.362,7.362,350000.0
2005-03-14 06:47:00,7.479,7.481,7.356,7.476,550000.0
2005-03-14 06:48:00,7.479,7.479,7.44,7.44,100000.0
2005-03-14 06:51:00,7.477,7.477,7.427,7.427,200000.0
2005-03-14 06:56:00,7.445,7.445,7.353,7.389,200000.0
2005-03-14 06:59:00,7.433,7.433,7.334,7.374,200000.0
2005-03-14 07:00:00,7.416,7.416,7.416,7.416,50000.0
2005-03-14 07:03:00,7.388,7.467,7.388,7.388,250000.0
2005-03-14 07:08:00,7.352,7.474,7.352,7.415,400000.0
2005-03-14 07:09:00,7.372,7.46,7.323,7.46,450000.0
2005-03-14 07:10:00,7.378,7.448,7.378,7.38,300000.0
2005-03-14 07:11:00,7.402,7.46,7.402,7.444,150000.0
2005-03-14 07:12:00,7.433,7.475,7.364,7.475,250000.0
2005-03-14 07:13:00,7.395,7.427,7.335,7.335,200000.0
2005-03-14 07:14:00,7.383,7.433,7.383,7.424,350000.0
2005-03-14 07:16:00,7.44,7.475,7.44,7.475,100000.0
2005-03-14 07:17:00,7.378,7.445,7.34,7.445,400000.0
2005-03-14 07:18:00,7.45,7.451,7.391,7.444,400000.0
2005-03-14 07:21:00,7.424,7.449,7.424,7.449,100000.0
2005-03-14 07:26:00,7.39,7.46,7.39,7.46,100000.0
2005-03-14 07:28:00,7.344,7.43,7.344,7.43,100000.0
2005-03-14 07:30:00,7.448,7.448,7.448,7.448,50000.0
2005-03-14 07:34:00,7.488,7.494,7.396,7.462,350000.0
2005-03-14 07:38:00,7.456,7.456,7.348,7.42,400000.0
2005-03-14 07:39:00,7.445,7.451,7.351,7.428,350000.0
2005-03-14 07:40:00,7.37,7.42,7.297,7.42,450000.0
2005-03-14 07:42:00,7.454,7.454,7.356,7.356,100000.0
2005-03-14 07:44:00,7.45,7.452,7.344,7.382,300000.0
2005-03-14 07:45:00,7.368,7.433,7.333,7.432,400000.0
2005-03-14 07:50:00,7.364,7.448,7.364,7.448,100000.0
2005-03-14 07:54:00,7.391,7.392,7.386,7.386,150000.0
2005-03-14 07:58:00,7.431,7.431,7.431,7.431,50000.0
2005-03-14 08:05:00,7.378,7.47,7.354,7.403,550000.0
2005-03-14 08:06:00,7.371,7.431,7.324,7.365,400000.0
2005-03-14 08:07:00,7.443,7.443,7.326,7.438,500000.0
2005-03-14 08:10:00,7.46,7.477,7.381,7.381,250000.0
2005-03-14 08:16:00,7.39,7.456,7.389,7.423,250000.0
2005-03-14 08:17:00,7.388,7.488,7.388,7.465,650000.0
2005-03-14 08:18:00,7.462,7.502,7.383,7.437,550000.0
2005-03-14 08:19:00,7.367,7.432,7.367,7.388,250000.0
2005-03-14 08:20:00,7.472,7.472,7.337,7.423,550000.0
2005-03-14 08:24:00,7.441,7.441,7.345,7.345,250000.0
2005-03-14 08:25:00,7.366,7.492,7.366,7.465,350000.0
2005-03-14 08:26:00,7.444,7.444,7.329,7.44,500000.0
2005-03-14 08:28:00,7.459,7.479,7.376,7.447,450000.0
2005-03-14 08:29:00,7.375,7.485,7.37,7.448,400000.0
2005-03-14 08:30:00,7.429,7.446,7.358,7.409,400000.0
2005-03-14 08:31:00,7.352,7.425,7.352,7.378,400000.0
2005-03-14 08:32:00,7.473,7.473,7.425,7.425,100000.0
2005-03-14 08:33:00,7.438,7.476,7.344,7.441,400000.0
2005-03-14 08:34:00,7.41,7.447,7.362,7.37,300000.0
2005-03-14 08:37:00,7.406,7.462,7.36,7.415,250000.0
2005-03-14 08:38:00,7.44,7.491,7.359,7.376,650000.0
2005-03-14 08:40:00,7.418,7.474,7.386,7.43,250000.0
2005-03-14 08:41:00,7.421,7.441,7.378,7.378,350000.0
2005-03-14 08:45:00,7.433,7.462,7.378,7.378,350000.0
2005-03-14 09:10:00,7.426,7.433,7.313,7.429,350000.0
2005-03-14 09:11:00,7.419,7.419,7.309,7.348,550000.0
2005-03-14 09:13:00,7.36,7.44,7.305,7.44,450000.0
2005-03-14 09:14:00,7.42,7.457,7.362,7.362,500000.0
2005-03-14 09:15:00,7.368,7.44,7.338,7.408,350000.0
2005-03-14 09:16:00,7.369,7.455,7.323,7.347,350000.0
2005-03-14 09:17:00,7.448,7.465,7.325,7.413,550000.0
2005-03-14 09:18:00,7.413,7.467,7.344,7.421,400000.0
2005-03-14 09:19:00,7.459,7.459,7.337,7.431,450000.0
2005-03-14 09:20:00,7.359,7.434,7.327,7.327,450000.0
2005-03-14 09:22:00,7.393,7.441,7.333,7.441,250000.0
2005-03-14 09:24:00,7.332,7.427,7.332,7.394,400000.0
2005-03-14 09:25:00,7.425,7.425,7.301,7.335,350000.0
2005-03-14 09:26:00,7.319,7.43,7.289,7.289,350000.0
2005-03-14 09:27:00,7.335,7.424,7.282,7.282,250000.0
2005-03-14 09:28:00,7.303,7.372,7.269,7.372,350000.0
2005-03-14 09:29:00,7.304,7.424,7.304,7.401,300000.0
2005-03-14 09:30:00,7.322,7.419,7.283,7.419,400000.0
2005-03-14 09:32:00,7.359,7.397,7.317,7.397,250000.0
2005-03-14 09:33:00,7.368,7.404,7.245,7.404,450000.0
2005-03-14 09:34:00,7.37,7.405,7.278,7.386,300000.0
2005-03-14 09:35:00,7.283,7.412,7.283,7.412,350000.0
2005-03-14 09:36:00,7.323,7.37,7.229,7.25,500000.0
2005-03-14 09:37:00,7.346,7.375,7.233,7.355,400000.0
2005-03-14 09:38:00,7.323,7.388,7.266,7.388,450000.0
2005-03-14 09:40:00,7.304,7.428,7.26,7.26,550000.0
2005-03-14 09:41:00,7.363,7.426,7.301,7.301,350000.0
2005-03-14 09:42:00,7.381,7.392,7.295,7.324,400000.0
2005-03-14 09:43:00,7.421,7.423,7.329,7.403,200000.0
2005-03-14 09:44:00,7.334,7.419,7.298,7.34,350000.0
2005-03-14 09:45:00,7.336,7.397,7.271,7.397,300000.0
2005-03-14 09:46:00,7.327,7.385,7.266,7.269,400000.0
2005-03-14 09:47:00,7.295,7.415,7.295,7.388,300000.0
2005-03-14 09:48:00,7.423,7.423,7.294,7.338,450000.0
2005-03-14 09:49:00,7.364,7.429,7.308,7.347,350000.0
2005-03-14 09:50:00,7.339,7.413,7.29,7.29,500000.0
2005-03-14 09:52:00,7.419,7.419,7.266,7.362,400000.0
2005-03-14 09:53:00,7.254,7.375,7.254,7.273,400000.0
2005-03-14 09:55:00,7.391,7.447,7.331,7.346,400000.0
2005-03-14 09:56:00,7.346,7.481,7.323,7.418,400000.0
2005-03-14 09:57:00,7.321,7.389,7.257,7.389,500000.0
2005-03-14 09:59:00,7.341,7.424,7.286,7.419,450000.0
2005-03-14 10:01:00,7.376,7.429,7.299,7.391,500000.0
2005-03-14 10:02:00,7.308,7.434,7.308,7.396,350000.0
2005-03-14 10:03:00,7.378,7.403,7.29,7.317,400000.0
2005-03-14 10:05:00,7.275,7.412,7.241,7.412,400000.0
2005-03-14 10:06:00,7.373,7.434,7.316,7.434,450000.0
2005-03-14 10:07:00,7.371,7.402,7.29,7.319,400000.0
2005-03-14 10:08:00,7.423,7.424,7.3,7.424,300000.0
2005-03-14 10:09:00,7.416,7.416,7.265,7.398,450000.0
2005-03-14 10:19:00,7.329,7.424,7.291,7.364,400000.0
2005-03-14 10:20:00,7.326,7.418,7.311,7.311,550000.0
2005-03-14 10:21:00,7.383,7.429,7.369,7.411,400000.0
2005-03-14 10:22:00,7.306,7.454,7.306,7.359,400000.0
2005-03-14 10:28:00,7.406,7.406,7.253,7.314,350000.0
2005-03-14 10:29:00,7.421,7.421,7.278,7.391,900000.0
2005-03-14 10:30:00,7.354,7.417,7.29,7.33,400000.0
2005-03-14 10:31:00,7.295,7.39,7.295,7.349,350000.0
2005-03-14 10:35:00,7.32,7.385,7.303,7.305,400000.0
2005-03-14 10:36:00,7.284,7.427,7.257,7.3,500000.0
2005-03-14 10:37:00,7.401,7.401,7.253,7.298,400000.0
2005-03-14 10:38:00,7.266,7.432,7.266,7.374,400000.0
2005-03-14 10:39:00,7.342,7.342,7.202,7.218,650000.0
2005-03-14 10:40:00,7.347,7.363,7.247,7.363,550000.0
2005-03-14 10:41:00,7.371,7.416,7.296,7.299,350000.0
2005-03-14 10:42:00,7.36,7.402,7.267,7.353,750000.0
2005-03-14 10:43:00,7.326,7.36,7.213,7.248,400000.0
2005-03-14 10:44:00,7.335,7.399,7.248,7.367,900000.0
2005-03-14 10:45:00,7.404,7.442,7.297,7.379,350000.0
2005-03-14 10:49:00,7.449,7.467,7.335,7.335,600000.0
2005-03-14 10:53:00,7.389,7.444,7.308,7.357,500000.0
2005-03-14 10:54:00,7.406,7.406,7.299,7.406,400000.0
2005-03-14 10:55:00,7.4,7.439,7.308,7.394,800000.0
2005-03-14 10:56:00,7.385,7.462,7.312,7.43,400000.0
2005-03-14 11:03:00,7.346,7.447,7.311,7.349,550000.0
2005-03-14 11:04:00,7.425,7.425,7.309,7.409,400000.0
2005-03-14 11:05:00,7.293,7.431,7.293,7.32,550000.0
2005-03-14 11:06:00,7.398,7.427,7.299,7.299,350000.0
2005-03-14 11:08:00,7.329,7.431,7.308,7.431,350000.0
2005-03-14 11:09:00,7.411,7.411,7.294,7.385,500000.0
2005-03-14 11:10:00,7.276,7.402,7.276,7.342,400000.0
2005-03-14 11:13:00,7.403,7.441,7.308,7.441,500000.0
2005-03-14 11:14:00,7.348,7.438,7.327,7.432,400000.0
2005-03-14 11:15:00,7.318,7.433,7.309,7.352,400000.0
2005-03-14 11:16:00,7.342,7.417,7.314,7.417,500000.0
2005-03-14 11:18:00,7.354,7.407,7.351,7.38,350000.0
2005-03-14 11:24:00,7.379,7.444,7.309,7.403,550000.0
2005-03-14 11:27:00,7.331,7.44,7.331,7.44,500000.0
2005-03-14 11:29:00,7.341,7.45,7.336,7.363,500000.0
2005-03-14 11:30:00,7.423,7.431,7.312,7.312,500000.0
2005-03-14 11:31:00,7.384,7.413,7.306,7.368,350000.0
2005-03-14 11:36:00,7.304,7.447,7.273,7.347,550000.0
2005-03-14 11:38:00,7.381,7.401,7.313,7.393,400000.0
2005-03-14 11:39:00,7.345,7.422,7.303,7.328,350000.0
2005-03-14 11:42:00,7.301,7.401,7.301,7.396,350000.0
2005-03-14 11:44:00,7.424,7.429,7.298,7.393,450000.0
2005-03-14 11:48:00,7.376,7.42,7.319,7.391,400000.0
2005-03-14 11:49:00,7.39,7.42,7.298,7.363,350000.0
2005-03-14 11:53:00,7.311,7.491,7.311,7.331,400000.0
2005-03-14 11:54:00,7.43,7.43,7.292,7.36,550000.0
2005-03-14 11:56:00,7.334,7.399,7.32,7.323,350000.0
2005-03-14 11:57:00,7.392,7.413,7.303,7.381,450000.0
2005-03-14 12:01:00,7.424,7.45,7.346,7.355,500000.0
2005-03-14 12:02:00,7.416,7.434,7.312,7.312,400000.0
2005-03-14 12:03:00,7.299,7.393,7.294,7.369,550000.0
2005-03-14 12:08:00,7.398,7.426,7.291,7.426,450000.0
2005-03-14 12:12:00,7.298,7.428,7.298,7.319,350000.0
2005-03-14 12:13:00,7.392,7.437,7.324,7.395,400000.0
2005-03-14 12:16:00,7.331,7.391,7.277,7.329,400000.0
2005-03-14 12:17:00,7.375,7.416,7.357,7.416,400000.0
2005-03-14 12:27:00,7.408,7.441,7.326,7.415,550000.0
2005-03-14 12:29:00,7.383,7.395,7.233,7.274,500000.0
2005-03-14 12:30:00,7.286,7.411,7.257,7.411,450000.0
2005-03-14 12:37:00,7.437,7.451,7.343,7.343,500000.0
2005-03-14 12:38:00,7.406,7.458,7.313,7.379,450000.0
2005-03-14 12:39:00,7.408,7.444,7.301,7.397,450000.0
2005-03-14 12:40:00,7.371,7.413,7.3,7.337,450000.0
2005-03-14 12:41:00,7.376,7.42,7.29,7.42,450000.0
2005-03-14 12:43:00,7.397,7.46,7.349,7.362,500000.0
2005-03-14 12:44:00,7.398,7.447,7.313,7.326,450000.0
2005-03-14 12:46:00,7.326,7.445,7.317,7.317,500000.0
2005-03-14 12:49:00,7.368,7.451,7.342,7.352,450000.0
2005-03-14 12:50:00,7.387,7.454,7.339,7.347,400000.0
2005-03-14 13:06:00,7.446,7.446,7.307,7.406,450000.0
2005-03-14 13:09:00,7.473,7.496,7.364,7.364,450000.0
2005-03-14 13:16:00,7.427,7.427,7.319,7.418,350000.0
2005-03-14 13:18:00,7.332,7.49,7.332,7.452,400000.0
2005-03-14 13:19:00,7.378,7.444,7.316,7.337,400000.0
2005-03-14 13:20:00,7.356,7.449,7.324,7.37,500000.0
2005-03-14 13:21:00,7.316,7.417,7.285,7.286,350000.0
2005-03-14 13:22:00,7.362,7.468,7.354,7.378,400000.0
2005-03-14 13:23:00,7.389,7.464,7.338,7.351,350000.0
2005-03-14 13:24:00,7.439,7.458,7.315,7.347,450000.0
2005-03-14 13:27:00,7.322,7.419,7.322,7.386,500000.0
2005-03-14 13:31:00,7.264,7.39,7.246,7.39,450000.0
2005-03-14 13:35:00,7.411,7.465,7.357,7.357,400000.0
2005-03-14 13:37:00,7.356,7.436,7.354,7.427,350000.0
2005-03-14 13:38:00,7.392,7.469,7.347,7.469,400000.0
2005-03-14 13:42:00,7.448,7.448,7.338,7.419,350000.0
2005-03-14 13:47:00,7.449,7.449,7.414,7.426,250000.0
2005-03-14 13:48:00,7.377,7.41,7.305,7.382,400000.0
2005-03-14 13:49:00,7.303,7.445,7.303,7.418,350000.0
2005-03-14 13:52:00,7.462,7.462,7.338,7.439,350000.0
2005-03-14 13:54:00,7.394,7.457,7.342,7.457,400000.0
2005-03-14 13:58:00,7.358,7.479,7.358,7.479,350000.0
2005-03-14 14:00:00,7.408,7.408,7.308,7.363,350000.0
2005-03-14 14:01:00,7.394,7.445,7.332,7.445,400000.0
2005-03-14 14:02:00,7.449,7.451,7.336,7.403,350000.0
2005-03-14 14:03:00,7.406,7.406,7.321,7.405,350000.0
2005-03-14 14:04:00,7.354,7.466,7.354,7.451,350000.0
2005-03-14 14:05:00,7.382,7.404,7.382,7.404,100000.0
2005-03-14 14:06:00,7.439,7.455,7.347,7.435,350000.0
2005-03-14 14:10:00,7.338,7.443,7.338,7.383,350000.0
2005-03-14 14:14:00,7.329,7.422,7.297,7.377,500000.0
2005-03-14 14:15:00,7.331,7.471,7.331,7.378,500000.0
2005-03-14 14:17:00,7.431,7.441,7.357,7.388,450000.0
2005-03-14 14:18:00,7.38,7.525,7.38,7.472,400000.0
2005-03-14 14:19:00,7.422,7.457,7.317,7.428,500000.0
2005-03-14 14:20:00,7.322,7.451,7.322,7.356,350000.0
2005-03-14 14:21:00,7.341,7.449,7.323,7.381,450000.0
2005-03-14 14:22:00,7.428,7.46,7.326,7.46,450000.0
2005-03-14 14:23:00,7.387,7.48,7.372,7.381,400000.0
2005-03-14 14:24:00,7.435,7.436,7.352,7.436,400000.0
2005-03-14 14:25:00,7.366,7.424,7.342,7.35,350000.0
2005-03-14 14:27:00,7.366,7.436,7.277,7.436,400000.0
2005-03-14 14:28:00,7.411,7.411,7.312,7.36,400000.0
2005-03-14 14:29:00,7.364,7.41,7.281,7.394,350000.0
2005-03-14 14:30:00,7.361,7.427,7.313,7.313,550000.0
2005-03-14 14:31:00,7.35,7.439,7.327,7.416,400000.0
2005-03-14 14:32:00,7.403,7.43,7.331,7.363,500000.0
2005-03-14 14:33:00,7.45,7.483,7.336,7.386,300000.0
2005-03-14 14:34:00,7.386,7.395,7.293,7.302,450000.0
2005-03-14 14:35:00,7.409,7.439,7.365,7.365,350000.0
2005-03-14 14:36:00,7.411,7.414,7.319,7.414,400000.0
2005-03-14 14:38:00,7.383,7.428,7.335,7.393,400000.0
2005-03-14 14:39:00,7.412,7.501,7.316,7.316,500000.0
2005-03-14 14:45:00,7.377,7.415,7.342,7.401,400000.0
2005-03-14 14:49:00,7.432,7.434,7.299,7.299,500000.0
2005-03-14 14:53:00,7.334,7.414,7.308,7.37,400000.0
2005-03-14 14:54:00,7.294,7.488,7.294,7.35,550000.0
2005-03-14 14:55:00,7.39,7.45,7.296,7.296,450000.0
2005-03-14 14:56:00,7.398,7.425,7.298,7.404,550000.0
2005-03-14 14:57:00,7.419,7.423,7.324,7.412,450000.0
2005-03-14 15:00:00,7.303,7.424,7.303,7.334,450000.0
2005-03-14 15:01:00,7.376,7.407,7.291,7.367,450000.0
2005-03-14 15:03:00,7.371,7.427,7.277,7.427,500000.0
2005-03-14 15:04:00,7.361,7.443,7.313,7.332,550000.0
2005-03-14 15:17:00,7.361,7.424,7.287,7.36,450000.0
2005-03-14 15:18:00,7.437,7.437,7.333,7.367,400000.0
2005-03-14 15:20:00,7.339,7.406,7.313,7.406,400000.0
2005-03-14 15:22:00,7.38,7.418,7.34,7.382,450000.0
2005-03-14 15:23:00,7.33,7.418,7.33,7.393,400000.0
2005-03-14 15:24:00,7.41,7.458,7.343,7.412,350000.0
2005-03-14 15:25:00,7.405,7.423,7.303,7.356,350000.0
2005-03-14 15:26:00,7.267,7.365,7.267,7.285,550000.0
2005-03-14 15:27:00,7.294,7.398,7.278,7.314,350000.0
2005-03-14 15:28:00,7.271,7.386,7.271,7.35,350000.0
2005-03-14 15:29:00,7.27,7.382,7.263,7.347,350000.0
2005-03-14 15:30:00,7.351,7.367,7.252,7.308,450000.0
2005-03-14 15:31:00,7.333,7.433,7.322,7.328,500000.0
2005-03-14 15:32:00,7.322,7.404,7.288,7.372,450000.0
2005-03-14 15:33:00,7.349,7.358,7.269,7.355,400000.0
2005-03-14 15:34:00,7.283,7.402,7.231,7.231,400000.0
2005-03-14 15:35:00,7.321,7.38,7.296,7.323,400000.0
2005-03-14 15:36:00,7.34,7.386,7.277,7.386,550000.0
2005-03-14 15:37:00,7.261,7.36,7.246,7.34,400000.0
2005-03-14 15:38:00,7.335,7.437,7.329,7.329,450000.0
2005-03-14 15:39:00,7.293,7.383,7.293,7.383,150000.0
2005-03-14 15:40:00,7.275,7.374,7.274,7.285,450000.0
2005-03-14 15:41:00,7.268,7.398,7.268,7.338,400000.0
2005-03-14 15:42:00,7.377,7.377,7.277,7.294,350000.0
2005-03-14 15:43:00,7.324,7.387,7.274,7.274,450000.0
2005-03-14 15:44:00,7.38,7.4,7.302,7.381,350000.0
2005-03-14 15:45:00,7.396,7.396,7.293,7.386,450000.0
2005-03-14 15:46:00,7.295,7.399,7.282,7.305,400000.0
2005-03-14 15:47:00,7.36,7.382,7.239,7.262,550000.0
2005-03-14 15:48:00,7.3,7.364,7.269,7.282,350000.0
2005-03-14 15:49:00,7.355,7.406,7.342,7.406,350000.0
2005-03-14 15:50:00,7.319,7.413,7.295,7.404,550000.0
2005-03-14 15:51:00,7.357,7.377,7.247,7.27,350000.0
2005-03-14 15:52:00,7.25,7.393,7.25,7.259,350000.0
2005-03-14 15:53:00,7.357,7.398,7.279,7.351,500000.0
2005-03-14 15:54:00,7.375,7.38,7.33,7.38,450000.0
2005-03-14 15:55:00,7.247,7.385,7.247,7.372,500000.0
2005-03-14 15:56:00,7.278,7.424,7.278,7.353,450000.0
2005-03-14 15:57:00,7.317,7.36,7.288,7.323,450000.0
2005-03-14 15:58:00,7.306,7.41,7.294,7.41,500000.0
2005-03-14 15:59:00,7.425,7.454,7.352,7.353,450000.0
2005-03-14 16:00:00,7.384,7.409,7.266,7.376,500000.0
2005-03-14 16:01:00,7.398,7.398,7.272,7.284,400000.0
2005-03-14 16:02:00,7.28,7.395,7.257,7.339,550000.0
2005-03-14 16:03:00,7.416,7.442,7.324,7.37,450000.0
2005-03-14 16:04:00,7.278,7.396,7.266,7.373,550000.0
2005-03-14 16:05:00,7.422,7.422,7.3,7.404,350000.0
2005-03-14 16:06:00,7.307,7.403,7.264,7.389,350000.0
2005-03-14 16:07:00,7.334,7.447,7.325,7.325,500000.0
2005-03-14 16:08:00,7.309,7.431,7.309,7.359,550000.0
2005-03-14 16:09:00,7.337,7.459,7.337,7.442,350000.0
2005-03-14 16:10:00,7.405,7.414,7.314,7.406,500000.0
2005-03-14 16:11:00,7.284,7.41,7.27,7.286,500000.0
2005-03-14 16:12:00,7.345,7.388,7.314,7.34,350000.0
2005-03-14 16:13:00,7.306,7.406,7.27,7.406,450000.0
2005-03-14 16:14:00,7.43,7.43,7.31,7.349,500000.0
2005-03-14 16:15:00,7.414,7.426,7.283,7.283,350000.0
2005-03-14 16:16:00,7.345,7.414,7.295,7.38,550000.0
2005-03-14 16:17:00,7.376,7.411,7.286,7.286,350000.0
2005-03-14 16:18:00,7.4,7.419,7.29,7.379,400000.0
2005-03-14 16:19:00,7.293,7.404,7.293,7.299,250000.0
2005-03-14 16:20:00,7.395,7.433,7.31,7.31,550000.0
2005-03-14 16:21:00,7.3,7.384,7.252,7.342,500000.0
2005-03-14 16:22:00,7.362,7.377,7.285,7.33,450000.0
2005-03-14 16:23:00,7.302,7.425,7.302,7.302,400000.0
2005-03-14 16:24:00,7.355,7.408,7.273,7.396,550000.0
2005-03-14 16:25:00,7.378,7.413,7.34,7.399,350000.0
2005-03-14 16:26:00,7.348,7.353,7.235,7.251,550000.0
2005-03-14 16:27:00,7.356,7.365,7.263,7.263,350000.0
2005-03-14 16:28:00,7.363,7.403,7.314,7.403,400000.0
2005-03-14 16:29:00,7.392,7.392,7.282,7.378,250000.0
2005-03-14 16:30:00,7.294,7.392,7.266,7.357,550000.0
2005-03-14 16:31:00,7.287,7.367,7.24,7.297,400000.0
2005-03-14 16:32:00,7.329,7.329,7.329,7.329,50000.0
2005-03-14 16:33:00,7.266,7.366,7.266,7.319,350000.0
2005-03-14 16:34:00,7.353,7.408,7.308,7.408,350000.0
2005-03-14 16:35:00,7.33,7.427,7.291,7.318,500000.0
2005-03-14 16:36:00,7.404,7.404,7.317,7.324,500000.0
2005-03-14 16:37:00,7.389,7.389,7.256,7.289,500000.0
2005-03-14 16:38:00,7.262,7.409,7.262,7.272,450000.0
2005-03-14 16:39:00,7.301,7.377,7.279,7.377,500000.0
2005-03-14 16:40:00,7.4,7.4,7.281,7.364,300000.0
2005-03-14 16:41:00,7.287,7.361,7.277,7.277,350000.0
2005-03-14 16:42:00,7.288,7.392,7.273,7.389,500000.0
2005-03-14 16:43:00,7.273,7.398,7.273,7.324,350000.0
2005-03-14 16:45:00,7.254,7.334,7.251,7.309,400000.0
2005-03-14 16:46:00,7.318,7.387,7.299,7.356,350000.0
2005-03-14 16:47:00,7.281,7.389,7.253,7.289,600000.0
2005-03-14 16:48:00,7.344,7.351,7.244,7.31,500000.0
2005-03-14 16:49:00,7.346,7.391,7.255,7.255,450000.0
2005-03-14 16:50:00,7.258,7.304,7.236,7.238,250000.0
2005-03-14 16:51:00,7.335,7.341,7.179,7.179,400000.0
2005-03-14 16:52:00,7.244,7.322,7.228,7.322,450000.0
2005-03-14 16:53:00,7.244,7.335,7.216,7.254,350000.0
2005-03-14 16:54:00,7.245,7.348,7.213,7.213,450000.0
2005-03-14 16:55:00,7.31,7.335,7.213,7.261,550000.0
2005-03-14 16:56:00,7.243,7.346,7.225,7.233,400000.0
2005-03-14 16:57:00,7.224,7.336,7.224,7.232,300000.0
2005-03-14 16:58:00,7.244,7.338,7.223,7.306,500000.0
2005-03-14 16:59:00,7.274,7.369,7.259,7.259,400000.0
2005-03-14 17:00:00,7.336,7.336,7.207,7.211,350000.0
2005-03-14 17:01:00,7.265,7.374,7.235,7.281,500000.0
2005-03-14 17:02:00,7.276,7.352,7.269,7.3,400000.0
2005-03-14 17:03:00,7.277,7.35,7.238,7.307,500000.0
2005-03-14 17:04:00,7.264,7.335,7.229,7.297,350000.0
2005-03-14 17:05:00,7.357,7.357,7.206,7.308,400000.0
2005-03-14 17:06:00,7.361,7.361,7.218,7.313,350000.0
2005-03-14 17:07:00,7.326,7.36,7.248,7.297,500000.0
2005-03-14 17:08:00,7.194,7.303,7.174,7.268,500000.0
2005-03-14 17:09:00,7.322,7.343,7.204,7.264,300000.0
2005-03-14 17:10:00,7.339,7.374,7.28,7.341,350000.0
2005-03-14 17:11:00,7.37,7.37,7.228,7.251,400000.0
2005-03-14 17:12:00,7.318,7.348,7.249,7.27,400000.0
2005-03-14 17:13:00,7.265,7.364,7.233,7.355,450000.0
2005-03-14 17:14:00,7.276,7.335,7.214,7.328,550000.0
2005-03-14 17:15:00,7.241,7.339,7.203,7.281,350000.0
2005-03-14 17:16:00,7.349,7.349,7.206,7.306,450000.0
2005-03-14 17:17:00,7.358,7.391,7.358,7.391,100000.0
2005-03-14 17:18:00,7.33,7.376,7.288,7.376,350000.0
2005-03-14 17:19:00,7.281,7.445,7.281,7.37,450000.0
2005-03-14 17:20:00,7.334,7.388,7.26,7.273,350000.0
2005-03-14 17:21:00,7.369,7.369,7.369,7.369,50000.0
2005-03-14 17:22:00,7.233,7.312,7.233,7.312,150000.0
2005-03-14 17:23:00,7.282,7.373,7.279,7.347,550000.0
2005-03-14 17:24:00,7.34,7.347,7.252,7.266,350000.0
2005-03-14 17:25:00,7.331,7.361,7.251,7.361,400000.0
2005-03-14 17:26:00,7.248,7.355,7.239,7.311,450000.0
2005-03-14 17:27:00,7.341,7.369,7.259,7.334,400000.0
2005-03-14 17:28:00,7.287,7.358,7.238,7.238,550000.0
2005-03-14 17:29:00,7.277,7.406,7.277,7.365,500000.0
2005-03-14 17:31:00,7.294,7.364,7.231,7.305,600000.0
2005-03-14 17:32:00,7.238,7.344,7.231,7.291,400000.0
2005-03-14 17:33:00,7.281,7.328,7.197,7.328,400000.0
2005-03-14 17:34:00,7.334,7.366,7.236,7.353,450000.0
2005-03-14 17:35:00,7.285,7.33,7.222,7.298,500000.0
2005-03-14 17:36:00,7.321,7.372,7.238,7.345,450000.0
2005-03-14 17:37:00,7.338,7.338,7.212,7.297,550000.0
2005-03-14 17:38:00,7.264,7.332,7.232,7.264,400000.0
2005-03-14 17:39:00,7.31,7.323,7.222,7.234,350000.0
2005-03-14 17:40:00,7.272,7.405,7.272,7.355,500000.0
2005-03-14 17:41:00,7.336,7.336,7.256,7.256,150000.0
2005-03-14 17:42:00,7.226,7.348,7.226,7.315,500000.0
2005-03-14 17:43:00,7.391,7.415,7.255,7.274,400000.0
2005-03-14 17:44:00,7.348,7.371,7.266,7.334,450000.0
2005-03-14 17:45:00,7.285,7.4,7.285,7.306,550000.0
2005-03-14 17:46:00,7.345,7.346,7.261,7.261,400000.0
2005-03-14 17:47:00,7.322,7.322,7.202,7.267,400000.0
2005-03-14 17:48:00,7.336,7.351,7.242,7.351,400000.0
2005-03-14 17:49:00,7.304,7.341,7.257,7.31,350000.0
2005-03-14 17:50:00,7.329,7.33,7.225,7.225,550000.0
2005-03-14 17:51:00,7.271,7.382,7.215,7.272,550000.0
2005-03-14 17:52:00,7.306,7.336,7.186,7.205,350000.0
2005-03-14 17:53:00,7.304,7.368,7.284,7.284,500000.0
2005-03-14 17:54:00,7.265,7.361,7.201,7.361,350000.0
2005-03-14 17:55:00,7.272,7.366,7.243,7.322,350000.0
2005-03-14 17:56:00,7.237,7.359,7.237,7.28,400000.0
2005-03-14 17:57:00,7.356,7.391,7.294,7.334,400000.0
2005-03-14 17:58:00,7.33,7.344,7.264,7.308,450000.0
2005-03-14 17:59:00,7.243,7.362,7.239,7.362,350000.0
2005-03-14 18:00:00,7.247,7.358,7.234,7.324,350000.0
2005-03-14 18:01:00,7.316,7.363,7.223,7.289,450000.0
2005-03-14 18:03:00,7.3,7.327,7.264,7.312,350000.0
2005-03-14 18:04:00,7.364,7.364,7.207,7.273,400000.0
2005-03-14 18:05:00,7.263,7.359,7.192,7.359,550000.0
2005-03-14 18:06:00,7.319,7.361,7.231,7.231,450000.0
2005-03-14 18:07:00,7.392,7.392,7.271,7.382,400000.0
2005-03-14 18:08:00,7.249,7.284,7.249,7.284,100000.0
2005-03-14 18:09:00,7.356,7.356,7.247,7.275,400000.0
2005-03-14 18:10:00,7.383,7.398,7.305,7.34,350000.0
2005-03-14 18:12:00,7.345,7.345,7.253,7.289,200000.0
2005-03-14 18:14:00,7.267,7.371,7.267,7.354,400000.0
2005-03-14 18:16:00,7.272,7.384,7.256,7.259,400000.0
2005-03-14 18:17:00,7.34,7.34,7.312,7.312,100000.0
2005-03-14 18:18:00,7.306,7.338,7.209,7.209,500000.0
2005-03-14 18:19:00,7.325,7.339,7.282,7.339,200000.0
2005-03-14 18:20:00,7.28,7.378,7.249,7.333,400000.0
2005-03-14 18:21:00,7.283,7.362,7.246,7.334,550000.0
2005-03-14 18:22:00,7.258,7.342,7.258,7.288,400000.0
2005-03-14 18:23:00,7.372,7.384,7.291,7.369,400000.0
2005-03-14 18:24:00,7.356,7.368,7.267,7.368,400000.0
2005-03-14 18:26:00,7.304,7.378,7.278,7.378,550000.0
2005-03-14 18:27:00,7.232,7.356,7.232,7.283,200000.0
2005-03-14 18:28:00,7.352,7.352,7.23,7.349,350000.0
2005-03-14 18:29:00,7.319,7.393,7.308,7.393,350000.0
2005-03-14 18:30:00,7.333,7.357,7.236,7.315,450000.0
2005-03-14 18:31:00,7.349,7.358,7.267,7.34,350000.0
2005-03-14 18:32:00,7.294,7.362,7.232,7.296,450000.0
2005-03-14 18:33:00,7.333,7.361,7.259,7.261,300000.0
2005-03-14 18:34:00,7.36,7.412,7.294,7.374,400000.0
2005-03-14 18:35:00,7.272,7.341,7.272,7.304,350000.0
2005-03-14 18:37:00,7.289,7.369,7.274,7.323,500000.0
2005-03-14 18:38:00,7.342,7.353,7.235,7.308,450000.0
2005-03-14 18:39:00,7.346,7.363,7.264,7.337,400000.0
2005-03-14 18:41:00,7.279,7.358,7.269,7.314,500000.0
2005-03-14 18:42:00,7.267,7.309,7.202,7.237,550000.0
2005-03-14 18:43:00,7.279,7.34,7.202,7.34,400000.0
2005-03-14 18:44:00,7.302,7.349,7.207,7.281,500000.0
2005-03-14 18:45:00,7.25,7.342,7.25,7.317,350000.0
2005-03-14 18:46:00,7.245,7.358,7.23,7.358,350000.0
2005-03-14 18:47:00,7.223,7.306,7.175,7.306,400000.0
2005-03-14 18:48:00,7.276,7.276,7.276,7.276,50000.0
2005-03-14 18:49:00,7.233,7.318,7.233,7.318,100000.0
2005-03-14 18:50:00,7.327,7.328,7.327,7.328,100000.0
2005-03-14 18:51:00,7.328,7.371,7.262,7.262,450000.0
2005-03-14 18:52:00,7.305,7.371,7.245,7.351,550000.0
2005-03-14 18:53:00,7.309,7.351,7.277,7.324,450000.0
2005-03-14 18:54:00,7.293,7.293,7.267,7.267,100000.0
2005-03-14 18:55:00,7.206,7.295,7.191,7.276,350000.0
2005-03-14 18:56:00,7.283,7.334,7.283,7.334,100000.0
2005-03-14 18:57:00,7.342,7.342,7.19,7.309,450000.0
2005-03-14 18:58:00,7.338,7.343,7.263,7.321,350000.0
2005-03-14 18:59:00,7.271,7.339,7.271,7.295,450000.0
2005-03-14 19:01:00,7.253,7.319,7.229,7.287,500000.0
2005-03-14 19:02:00,7.277,7.343,7.219,7.311,400000.0
2005-03-14 19:03:00,7.292,7.292,7.189,7.2,350000.0
2005-03-14 19:04:00,7.217,7.306,7.216,7.281,400000.0
2005-03-14 19:05:00,7.305,7.329,7.222,7.222,200000.0
2005-03-14 19:06:00,7.3,7.326,7.184,7.326,400000.0
2005-03-14 19:07:00,7.277,7.297,7.199,7.23,400000.0
2005-03-14 19:08:00,7.244,7.338,7.238,7.238,350000.0
2005-03-14 19:09:00,7.198,7.324,7.189,7.261,500000.0
2005-03-14 19:10:00,7.272,7.309,7.268,7.268,150000.0
2005-03-14 19:11:00,7.312,7.315,7.224,7.224,250000.0
2005-03-14 19:12:00,7.213,7.316,7.213,7.294,350000.0
2005-03-14 19:13:00,7.256,7.344,7.197,7.197,350000.0
2005-03-14 19:14:00,7.227,7.355,7.215,7.311,400000.0
2005-03-14 19:15:00,7.261,7.364,7.261,7.339,500000.0
2005-03-14 19:16:00,7.32,7.329,7.267,7.297,350000.0
2005-03-14 19:17:00,7.286,7.314,7.199,7.24,250000.0
2005-03-14 19:19:00,7.309,7.343,7.205,7.285,600000.0
2005-03-14 19:20:00,7.265,7.28,7.255,7.28,150000.0
2005-03-14 19:21:00,7.247,7.32,7.219,7.219,400000.0
2005-03-14 19:22:00,7.264,7.301,7.155,7.213,550000.0
2005-03-14 19:23:00,7.296,7.296,7.189,7.189,400000.0
2005-03-14 19:24:00,7.319,7.319,7.222,7.222,150000.0
2005-03-14 19:25:00,7.257,7.257,7.246,7.25,150000.0
2005-03-14 19:26:00,7.21,7.21,7.21,7.21,50000.0
2005-03-14 19:27:00,7.266,7.379,7.246,7.319,400000.0
2005-03-14 19:28:00,7.239,7.309,7.208,7.309,150000.0
2005-03-14 19:29:00,7.342,7.342,7.263,7.286,400000.0
2005-03-14 19:30:00,7.322,7.322,7.195,7.252,500000.0
2005-03-14 19:31:00,7.212,7.327,7.206,7.246,400000.0
2005-03-14 19:32:00,7.242,7.324,7.224,7.243,400000.0
2005-03-14 19:33:00,7.288,7.329,7.221,7.297,250000.0
2005-03-14 19:34:00,7.254,7.295,7.203,7.216,250000.0
2005-03-14 19:35:00,7.294,7.294,7.209,7.209,100000.0
2005-03-14 19:36:00,7.304,7.304,7.266,7.266,200000.0
2005-03-14 19:37:00,7.219,7.304,7.197,7.197,250000.0
2005-03-14 19:38:00,7.304,7.333,7.232,7.266,350000.0
2005-03-14 19:39:00,7.241,7.241,7.241,7.241,50000.0
2005-03-14 19:40:00,7.289,7.289,7.285,7.285,100000.0
2005-03-14 19:41:00,7.212,7.335,7.189,7.245,250000.0
2005-03-14 19:42:00,7.32,7.335,7.239,7.239,300000.0
2005-03-14 19:43:00,7.28,7.28,7.215,7.215,100000.0
2005-03-14 19:44:00,7.284,7.326,7.23,7.23,150000.0
2005-03-14 19:45:00,7.281,7.32,7.259,7.3,200000.0
2005-03-14 19:46:00,7.339,7.339,7.339,7.339,50000.0
2005-03-14 19:47:00,7.255,7.309,7.255,7.309,100000.0
2005-03-14 19:48:00,7.268,7.268,7.268,7.268,50000.0
2005-03-14 19:49:00,7.344,7.344,7.293,7.293,100000.0
2005-03-14 19:50:00,7.324,7.355,7.324,7.355,100000.0
2005-03-14 19:51:00,7.301,7.342,7.203,7.278,400000.0
2005-03-14 19:52:00,7.311,7.346,7.235,7.273,400000.0
2005-03-14 19:53:00,7.243,7.312,7.243,7.312,150000.0
2005-03-14 19:54:00,7.303,7.353,7.272,7.353,300000.0
2005-03-14 19:55:00,7.237,7.348,7.218,7.254,500000.0
2005-03-14 19:56:00,7.308,7.357,7.241,7.28,250000.0
2005-03-14 19:57:00,7.24,7.394,7.24,7.304,400000.0
2005-03-14 19:58:00,7.327,7.327,7.238,7.283,350000.0
2005-03-14 19:59:00,7.342,7.342,7.238,7.293,250000.0
2005-03-14 20:00:00,7.258,7.293,7.258,7.293,100000.0
2005-03-14 20:01:00,7.312,7.334,7.255,7.334,250000.0
2005-03-14 20:02:00,7.329,7.33,7.264,7.33,150000.0
2005-03-14 20:03:00,7.237,7.336,7.237,7.336,100000.0
2005-03-14 20:04:00,7.317,7.346,7.268,7.346,150000.0
2005-03-14 20:05:00,7.338,7.354,7.232,7.353,450000.0
2005-03-14 20:08:00,7.31,7.31,7.205,7.255,250000.0
2005-03-14 20:09:00,7.194,7.285,7.187,7.22,400000.0
2005-03-14 20:10:00,7.235,7.318,7.228,7.228,450000.0
2005-03-14 20:11:00,7.25,7.349,7.23,7.349,150000.0
2005-03-14 20:12:00,7.316,7.349,7.224,7.349,300000.0
2005-03-14 20:13:00,7.315,7.315,7.305,7.305,100000.0
2005-03-14 20:14:00,7.231,7.364,7.231,7.364,250000.0
2005-03-14 20:15:00,7.197,7.298,7.197,7.256,250000.0
2005-03-14 20:16:00,7.32,7.326,7.234,7.326,350000.0
2005-03-14 20:18:00,7.269,7.34,7.252,7.34,200000.0
2005-03-14 20:19:00,7.304,7.304,7.271,7.272,150000.0
2005-03-14 20:20:00,7.313,7.313,7.195,7.196,350000.0
2005-03-14 20:21:00,7.232,7.311,7.232,7.311,100000.0
2005-03-14 20:22:00,7.229,7.229,7.229,7.229,50000.0
2005-03-14 20:23:00,7.203,7.336,7.203,7.336,350000.0
2005-03-14 20:24:00,7.295,7.295,7.24,7.24,100000.0
2005-03-14 20:25:00,7.322,7.322,7.18,7.211,250000.0
2005-03-14 20:26:00,7.299,7.299,7.24,7.24,100000.0
2005-03-14 20:27:00,7.297,7.326,7.24,7.298,350000.0
2005-03-14 20:28:00,7.262,7.323,7.262,7.298,250000.0
2005-03-14 20:29:00,7.203,7.328,7.203,7.328,100000.0
2005-03-14 20:30:00,7.323,7.323,7.297,7.297,100000.0
2005-03-14 20:31:00,7.302,7.302,7.242,7.242,100000.0
2005-03-14 20:41:00,7.315,7.315,7.223,7.259,200000.0
2005-03-14 20:45:00,7.329,7.34,7.221,7.324,250000.0
2005-03-14 20:51:00,7.287,7.308,7.271,7.308,200000.0
2005-03-14 21:00:00,7.317,7.317,7.232,7.265,200000.0
2005-03-14 21:03:00,7.307,7.307,7.206,7.245,200000.0
2005-03-14 21:22:00,7.305,7.305,7.213,7.249,200000.0
2005-03-14 21:43:00,7.197,7.291,7.189,7.251,200000.0
2005-03-14 21:44:00,7.326,7.326,7.227,7.227,150000.0
2005-03-14 21:45:00,7.227,7.227,7.227,7.227,100000.0
2005-03-14 21:51:00,7.325,7.325,7.233,7.269,200000.0
2005-03-14 22:16:00,7.333,7.346,7.233,7.319,400000.0
2005-03-14 22:55:00,7.324,7.324,7.224,7.264,200000.0
2005-03-15 00:00:00,7.287,7.345,7.265,7.265,300000.0
2005-03-15 00:06:00,7.315,7.315,7.215,7.255,200000.0
2005-03-15 00:07:00,7.32,7.32,7.319,7.319,100000.0
2005-03-15 00:12:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 00:45:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 01:59:00,7.327,7.327,7.242,7.275,200000.0
2005-03-15 02:00:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 02:07:00,7.278,7.28,7.278,7.28,100000.0
2005-03-15 02:08:00,7.318,7.318,7.23,7.318,350000.0
2005-03-15 02:11:00,7.333,7.333,7.267,7.307,200000.0
2005-03-15 02:13:00,7.351,7.351,7.313,7.313,100000.0
2005-03-15 02:14:00,7.254,7.318,7.217,7.305,450000.0
2005-03-15 02:23:00,7.363,7.363,7.323,7.323,300000.0
2005-03-15 02:24:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 02:25:00,7.252,7.315,7.252,7.314,150000.0
2005-03-15 02:26:00,7.244,7.342,7.244,7.313,400000.0
2005-03-15 02:29:00,7.309,7.335,7.309,7.335,150000.0
2005-03-15 02:30:00,7.212,7.338,7.168,7.338,250000.0
2005-03-15 02:32:00,7.315,7.315,7.215,7.254,200000.0
2005-03-15 02:34:00,7.322,7.339,7.245,7.277,400000.0
2005-03-15 02:38:00,7.279,7.328,7.279,7.328,150000.0
2005-03-15 02:41:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 02:43:00,7.307,7.358,7.228,7.358,350000.0
2005-03-15 02:50:00,7.324,7.324,7.226,7.265,250000.0
2005-03-15 02:54:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 02:58:00,7.327,7.327,7.244,7.275,200000.0
2005-03-15 03:00:00,7.357,7.357,7.336,7.336,100000.0
2005-03-15 03:07:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 03:09:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 03:10:00,7.259,7.259,7.223,7.223,100000.0
2005-03-15 03:12:00,7.239,7.337,7.239,7.337,100000.0
2005-03-15 03:15:00,7.318,7.346,7.263,7.346,400000.0
2005-03-15 03:18:00,7.277,7.277,7.277,7.277,50000.0
2005-03-15 03:19:00,7.234,7.353,7.234,7.348,500000.0
2005-03-15 03:22:00,7.269,7.353,7.213,7.264,300000.0
2005-03-15 03:23:00,7.269,7.269,7.269,7.269,50000.0
2005-03-15 03:24:00,7.296,7.296,7.296,7.296,50000.0
2005-03-15 03:26:00,7.234,7.316,7.234,7.316,100000.0
2005-03-15 03:28:00,7.234,7.234,7.234,7.234,100000.0
2005-03-15 03:30:00,7.328,7.328,7.241,7.241,100000.0
2005-03-15 03:31:00,7.241,7.327,7.237,7.31,250000.0
2005-03-15 03:32:00,7.313,7.352,7.219,7.309,350000.0
2005-03-15 03:33:00,7.313,7.328,7.234,7.275,350000.0
2005-03-15 03:34:00,7.219,7.345,7.219,7.314,250000.0
2005-03-15 03:35:00,7.349,7.349,7.236,7.328,400000.0
2005-03-15 03:36:00,7.313,7.313,7.313,7.313,100000.0
2005-03-15 03:41:00,7.285,7.304,7.285,7.304,100000.0
2005-03-15 03:42:00,7.234,7.322,7.234,7.285,250000.0
2005-03-15 03:45:00,7.285,7.295,7.285,7.295,200000.0
2005-03-15 03:46:00,7.295,7.295,7.295,7.295,50000.0
2005-03-15 03:47:00,7.354,7.354,7.228,7.295,150000.0
2005-03-15 03:49:00,7.295,7.302,7.228,7.302,300000.0
2005-03-15 03:55:00,7.352,7.352,7.247,7.247,100000.0
2005-03-15 03:56:00,7.319,7.363,7.301,7.301,200000.0
2005-03-15 03:57:00,7.324,7.324,7.234,7.234,100000.0
2005-03-15 03:58:00,7.314,7.348,7.228,7.318,600000.0
2005-03-15 03:59:00,7.321,7.326,7.239,7.322,200000.0
2005-03-15 04:03:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:05:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:10:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:12:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:13:00,7.325,7.325,7.325,7.325,100000.0
2005-03-15 04:16:00,7.309,7.364,7.229,7.244,250000.0
2005-03-15 04:17:00,7.231,7.337,7.231,7.292,250000.0
2005-03-15 04:18:00,7.294,7.323,7.215,7.293,400000.0
2005-03-15 04:19:00,7.313,7.382,7.284,7.33,300000.0
2005-03-15 04:23:00,7.326,7.326,7.242,7.275,200000.0
2005-03-15 04:24:00,7.236,7.333,7.236,7.301,250000.0
2005-03-15 04:25:00,7.245,7.328,7.244,7.314,300000.0
2005-03-15 04:29:00,7.314,7.328,7.251,7.251,200000.0
2005-03-15 04:31:00,7.335,7.335,7.243,7.279,200000.0
2005-03-15 04:33:00,7.326,7.326,7.225,7.265,200000.0
2005-03-15 04:36:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:38:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:40:00,7.284,7.331,7.277,7.277,150000.0
2005-03-15 04:42:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:44:00,7.251,7.328,7.244,7.314,300000.0
2005-03-15 04:45:00,7.328,7.328,7.299,7.323,250000.0
2005-03-15 04:47:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:48:00,7.325,7.325,7.325,7.325,50000.0
2005-03-15 04:49:00,7.245,7.328,7.244,7.314,300000.0
2005-03-15 04:50:00,7.24,7.359,7.24,7.359,100000.0
2005-03-15 04:55:00,7.311,7.311,7.311,7.311,50000.0
2005-03-15 04:58:00,7.244,7.336,7.244,7.279,150000.0
2005-03-15 04:59:00,7.315,7.315,7.251,7.251,100000.0
2005-03-15 05:00:00,7.279,7.327,7.244,7.327,200000.0
2005-03-15 05:01:00,7.315,7.315,7.315,7.315,50000.0
2005-03-15 05:02:00,7.314,7.314,7.314,7.314,50000.0
2005-03-15 05:10:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 05:12:00,7.223,7.362,7.223,7.295,300000.0
2005-03-15 05:14:00,7.307,7.363,7.223,7.356,500000.0
2005-03-15 05:15:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 05:16:00,7.256,7.256,7.256,7.256,50000.0
2005-03-15 05:18:00,7.307,7.307,7.277,7.277,100000.0
2005-03-15 05:19:00,7.253,7.321,7.253,7.321,150000.0
2005-03-15 05:20:00,7.307,7.307,7.307,7.307,50000.0
2005-03-15 05:21:00,7.307,7.307,7.289,7.307,150000.0
2005-03-15 05:22:00,7.307,7.307,7.307,7.307,50000.0
2005-03-15 05:23:00,7.277,7.277,7.253,7.253,100000.0
2005-03-15 05:26:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 05:27:00,7.233,7.233,7.233,7.233,50000.0
2005-03-15 05:30:00,7.324,7.329,7.283,7.329,150000.0
2005-03-15 05:31:00,7.307,7.307,7.307,7.307,50000.0
2005-03-15 05:32:00,7.283,7.283,7.283,7.283,50000.0
2005-03-15 05:33:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 05:34:00,7.364,7.364,7.313,7.317,300000.0
2005-03-15 05:35:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 05:36:00,7.283,7.283,7.283,7.283,50000.0
2005-03-15 05:40:00,7.321,7.321,7.321,7.321,50000.0
2005-03-15 05:41:00,7.321,7.356,7.268,7.356,150000.0
2005-03-15 05:42:00,7.279,7.293,7.256,7.256,150000.0
2005-03-15 05:43:00,7.353,7.374,7.25,7.25,250000.0
2005-03-15 05:44:00,7.365,7.365,7.267,7.36,200000.0
2005-03-15 05:45:00,7.288,7.313,7.238,7.313,200000.0
2005-03-15 05:46:00,7.307,7.307,7.307,7.307,100000.0
2005-03-15 05:47:00,7.223,7.223,7.223,7.223,50000.0
2005-03-15 05:48:00,7.28,7.28,7.28,7.28,50000.0
2005-03-15 05:49:00,7.356,7.356,7.268,7.268,100000.0
2005-03-15 05:52:00,7.328,7.351,7.221,7.331,450000.0
2005-03-15 05:53:00,7.238,7.291,7.238,7.291,100000.0
2005-03-15 05:55:00,7.274,7.343,7.238,7.277,350000.0
2005-03-15 05:58:00,7.331,7.331,7.331,7.331,50000.0
2005-03-15 05:59:00,7.329,7.329,7.329,7.329,50000.0
2005-03-15 06:00:00,7.307,7.364,7.307,7.307,150000.0
2005-03-15 06:01:00,7.238,7.307,7.238,7.307,100000.0
2005-03-15 06:02:00,7.307,7.307,7.307,7.307,50000.0
2005-03-15 06:03:00,7.329,7.331,7.238,7.238,150000.0
2005-03-15 06:06:00,7.268,7.329,7.223,7.223,250000.0
2005-03-15 06:07:00,7.281,7.281,7.281,7.281,100000.0
2005-03-15 06:09:00,7.328,7.328,7.251,7.326,200000.0
2005-03-15 06:10:00,7.328,7.328,7.326,7.326,150000.0
2005-03-15 06:17:00,7.327,7.327,7.276,7.308,200000.0
2005-03-15 06:18:00,7.264,7.264,7.264,7.264,50000.0
2005-03-15 06:19:00,7.331,7.331,7.331,7.331,50000.0
2005-03-15 06:20:00,7.348,7.348,7.3,7.3,100000.0
2005-03-15 06:21:00,7.307,7.363,7.276,7.276,200000.0
2005-03-15 06:27:00,7.346,7.346,7.295,7.334,150000.0
2005-03-15 06:28:00,7.259,7.346,7.259,7.346,100000.0
2005-03-15 06:29:00,7.322,7.346,7.248,7.346,350000.0
2005-03-15 06:30:00,7.259,7.259,7.259,7.259,50000.0
2005-03-15 06:31:00,7.321,7.328,7.244,7.259,400000.0
2005-03-15 06:33:00,7.226,7.328,7.226,7.318,350000.0
2005-03-15 06:34:00,7.328,7.328,7.328,7.328,50000.0
2005-03-15 06:36:00,7.355,7.355,7.355,7.355,50000.0
2005-03-15 06:37:00,7.355,7.358,7.221,7.355,550000.0
2005-03-15 06:39:00,7.278,7.278,7.26,7.26,100000.0
2005-03-15 06:40:00,7.284,7.343,7.26,7.26,300000.0
2005-03-15 06:43:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 06:46:00,7.356,7.359,7.242,7.242,350000.0
2005-03-15 06:48:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 06:54:00,7.373,7.373,7.332,7.332,300000.0
2005-03-15 06:55:00,7.37,7.37,7.316,7.331,250000.0
2005-03-15 06:59:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 07:00:00,7.269,7.269,7.269,7.269,100000.0
2005-03-15 07:03:00,7.278,7.357,7.278,7.278,250000.0
2005-03-15 07:06:00,7.323,7.356,7.229,7.229,350000.0
2005-03-15 07:07:00,7.326,7.326,7.247,7.326,400000.0
2005-03-15 07:08:00,7.242,7.364,7.242,7.305,400000.0
2005-03-15 07:12:00,7.326,7.364,7.254,7.361,250000.0
2005-03-15 07:13:00,7.281,7.314,7.223,7.223,200000.0
2005-03-15 07:15:00,7.308,7.308,7.308,7.308,50000.0
2005-03-15 07:16:00,7.327,7.358,7.327,7.358,100000.0
2005-03-15 07:18:00,7.321,7.328,7.264,7.322,400000.0
2005-03-15 07:19:00,7.331,7.331,7.244,7.244,100000.0
2005-03-15 07:20:00,7.329,7.329,7.244,7.321,300000.0
2005-03-15 07:22:00,7.314,7.314,7.306,7.306,100000.0
2005-03-15 07:25:00,7.358,7.358,7.305,7.338,200000.0
2005-03-15 07:26:00,7.274,7.274,7.274,7.274,50000.0
2005-03-15 07:27:00,7.261,7.261,7.261,7.261,50000.0
2005-03-15 07:28:00,7.226,7.308,7.226,7.308,100000.0
2005-03-15 07:33:00,7.318,7.346,7.229,7.229,350000.0
2005-03-15 07:35:00,7.303,7.337,7.229,7.337,250000.0
2005-03-15 07:37:00,7.223,7.363,7.223,7.32,450000.0
2005-03-15 07:45:00,7.258,7.323,7.223,7.322,400000.0
2005-03-15 07:50:00,7.264,7.348,7.264,7.348,100000.0
2005-03-15 07:51:00,7.27,7.362,7.258,7.356,600000.0
2005-03-15 07:52:00,7.275,7.377,7.257,7.257,150000.0
2005-03-15 07:53:00,7.233,7.349,7.233,7.349,200000.0
2005-03-15 07:54:00,7.286,7.323,7.267,7.282,350000.0
2005-03-15 07:56:00,7.288,7.288,7.233,7.233,100000.0
2005-03-15 07:57:00,7.252,7.295,7.252,7.295,100000.0
2005-03-15 07:58:00,7.307,7.346,7.305,7.346,150000.0
2005-03-15 07:59:00,7.302,7.302,7.288,7.288,100000.0
2005-03-15 08:00:00,7.356,7.379,7.356,7.379,100000.0
2005-03-15 08:05:00,7.288,7.38,7.264,7.313,550000.0
2005-03-15 08:07:00,7.356,7.356,7.23,7.351,500000.0
2005-03-15 08:08:00,7.29,7.368,7.231,7.231,650000.0
2005-03-15 08:10:00,7.348,7.349,7.257,7.257,250000.0
2005-03-15 08:11:00,7.341,7.341,7.232,7.321,300000.0
2005-03-15 08:13:00,7.362,7.401,7.288,7.288,400000.0
2005-03-15 08:14:00,7.252,7.332,7.222,7.255,400000.0
2005-03-15 08:15:00,7.289,7.404,7.289,7.384,250000.0
2005-03-15 08:17:00,7.24,7.34,7.24,7.34,650000.0
2005-03-15 08:19:00,7.274,7.345,7.274,7.295,250000.0
2005-03-15 08:21:00,7.264,7.374,7.239,7.288,550000.0
2005-03-15 08:22:00,7.231,7.333,7.224,7.243,350000.0
2005-03-15 08:25:00,7.234,7.365,7.234,7.352,350000.0
2005-03-15 08:27:00,7.291,7.343,7.291,7.343,250000.0
2005-03-15 08:28:00,7.344,7.361,7.257,7.327,450000.0
2005-03-15 08:30:00,7.334,7.358,7.27,7.319,400000.0
2005-03-15 08:31:00,7.254,7.329,7.254,7.278,400000.0
2005-03-15 08:32:00,7.359,7.359,7.309,7.309,100000.0
2005-03-15 08:33:00,7.321,7.361,7.223,7.32,400000.0
2005-03-15 08:35:00,7.361,7.361,7.251,7.327,300000.0
2005-03-15 08:36:00,7.329,7.386,7.257,7.281,500000.0
2005-03-15 08:37:00,7.316,7.366,7.266,7.324,250000.0
2005-03-15 08:38:00,7.336,7.366,7.233,7.261,650000.0
2005-03-15 08:39:00,7.292,7.335,7.218,7.218,250000.0
2005-03-15 08:41:00,7.321,7.341,7.278,7.278,350000.0
2005-03-15 08:42:00,7.364,7.364,7.251,7.321,450000.0
2005-03-15 08:43:00,7.283,7.283,7.283,7.283,50000.0
2005-03-15 08:44:00,7.283,7.328,7.273,7.328,350000.0
2005-03-15 08:47:00,7.348,7.362,7.238,7.291,550000.0
2005-03-15 08:48:00,7.224,7.288,7.224,7.284,450000.0
2005-03-15 08:49:00,7.373,7.373,7.264,7.32,400000.0
2005-03-15 08:51:00,7.321,7.361,7.251,7.299,350000.0
2005-03-15 08:52:00,7.235,7.323,7.222,7.323,450000.0
2005-03-15 08:54:00,7.373,7.374,7.283,7.283,350000.0
2005-03-15 08:55:00,7.371,7.371,7.229,7.369,250000.0
2005-03-15 08:58:00,7.372,7.372,7.257,7.315,200000.0
2005-03-15 08:59:00,7.378,7.378,7.218,7.322,500000.0
2005-03-15 09:01:00,7.279,7.279,7.242,7.242,100000.0
2005-03-15 09:02:00,7.238,7.341,7.238,7.283,550000.0
2005-03-15 09:05:00,7.303,7.341,7.231,7.339,400000.0
2005-03-15 09:09:00,7.257,7.369,7.256,7.256,450000.0
2005-03-15 09:13:00,7.284,7.364,7.233,7.364,450000.0
2005-03-15 09:14:00,7.339,7.373,7.278,7.279,500000.0
2005-03-15 09:16:00,7.267,7.351,7.202,7.255,350000.0
2005-03-15 09:17:00,7.363,7.376,7.245,7.342,550000.0
2005-03-15 09:18:00,7.324,7.363,7.245,7.318,400000.0
2005-03-15 09:19:00,7.361,7.361,7.25,7.35,450000.0
2005-03-15 09:23:00,7.258,7.356,7.219,7.322,450000.0
2005-03-15 09:27:00,7.278,7.364,7.238,7.238,250000.0
2005-03-15 09:29:00,7.244,7.364,7.244,7.341,300000.0
2005-03-15 09:30:00,7.262,7.359,7.223,7.359,400000.0
2005-03-15 09:31:00,7.324,7.324,7.238,7.303,400000.0
2005-03-15 09:35:00,7.246,7.357,7.246,7.357,350000.0
2005-03-15 09:36:00,7.278,7.363,7.223,7.226,500000.0
2005-03-15 09:38:00,7.279,7.356,7.226,7.339,450000.0
2005-03-15 09:39:00,7.361,7.364,7.227,7.348,500000.0
2005-03-15 09:41:00,7.307,7.356,7.246,7.246,350000.0
2005-03-15 09:42:00,7.328,7.346,7.251,7.268,400000.0
2005-03-15 09:46:00,7.28,7.28,7.26,7.26,100000.0
2005-03-15 09:48:00,7.363,7.363,7.234,7.278,450000.0
2005-03-15 09:50:00,7.27,7.359,7.229,7.234,500000.0
2005-03-15 09:51:00,7.326,7.326,7.229,7.25,350000.0
2005-03-15 09:52:00,7.35,7.35,7.199,7.3,400000.0
2005-03-15 09:53:00,7.21,7.318,7.21,7.217,400000.0
2005-03-15 09:54:00,7.228,7.353,7.216,7.338,350000.0
2005-03-15 09:55:00,7.311,7.354,7.236,7.258,400000.0
2005-03-15 09:56:00,7.254,7.353,7.228,7.347,400000.0
2005-03-15 09:57:00,7.242,7.326,7.192,7.319,500000.0
2005-03-15 09:58:00,7.252,7.34,7.24,7.297,400000.0
2005-03-15 10:02:00,7.228,7.354,7.228,7.316,350000.0
2005-03-15 10:06:00,7.274,7.349,7.209,7.349,450000.0
2005-03-15 10:07:00,7.307,7.347,7.232,7.261,400000.0
2005-03-15 10:08:00,7.376,7.381,7.269,7.381,300000.0
2005-03-15 10:10:00,7.347,7.361,7.244,7.361,550000.0
2005-03-15 10:11:00,7.374,7.386,7.247,7.247,500000.0
2005-03-15 10:13:00,7.289,7.371,7.241,7.257,500000.0
2005-03-15 10:18:00,7.232,7.374,7.232,7.369,450000.0
2005-03-15 10:25:00,7.26,7.356,7.186,7.333,700000.0
2005-03-15 10:26:00,7.383,7.383,7.274,7.274,350000.0
2005-03-15 10:27:00,7.353,7.378,7.276,7.378,450000.0
2005-03-15 10:31:00,7.248,7.365,7.248,7.314,350000.0
2005-03-15 10:32:00,7.339,7.404,7.294,7.366,700000.0
2005-03-15 10:33:00,7.349,7.381,7.258,7.381,400000.0
2005-03-15 10:34:00,7.392,7.412,7.264,7.359,500000.0
2005-03-15 10:35:00,7.281,7.389,7.277,7.317,400000.0
2005-03-15 10:36:00,7.288,7.376,7.258,7.27,500000.0
2005-03-15 10:37:00,7.379,7.379,7.249,7.289,400000.0
2005-03-15 10:39:00,7.35,7.384,7.24,7.24,650000.0
2005-03-15 10:40:00,7.347,7.357,7.246,7.356,550000.0
2005-03-15 10:41:00,7.343,7.349,7.246,7.247,350000.0
2005-03-15 10:42:00,7.333,7.383,7.241,7.36,750000.0
2005-03-15 10:43:00,7.337,7.377,7.229,7.263,400000.0
2005-03-15 10:44:00,7.355,7.402,7.267,7.369,900000.0
2005-03-15 10:45:00,7.353,7.382,7.252,7.337,350000.0
2005-03-15 10:46:00,7.346,7.394,7.267,7.394,400000.0
2005-03-15 10:47:00,7.356,7.393,7.256,7.256,350000.0
2005-03-15 10:48:00,7.287,7.392,7.259,7.392,450000.0
2005-03-15 10:49:00,7.366,7.366,7.215,7.242,600000.0
2005-03-15 10:50:00,7.334,7.379,7.258,7.258,800000.0
2005-03-15 10:51:00,7.362,7.398,7.258,7.371,550000.0
2005-03-15 10:53:00,7.329,7.383,7.265,7.31,500000.0
2005-03-15 10:54:00,7.336,7.336,7.227,7.227,400000.0
2005-03-15 10:56:00,7.327,7.408,7.256,7.379,400000.0
2005-03-15 10:57:00,7.328,7.365,7.233,7.334,450000.0
2005-03-15 10:58:00,7.263,7.388,7.237,7.305,350000.0
2005-03-15 11:00:00,7.28,7.365,7.24,7.258,350000.0
2005-03-15 11:01:00,7.195,7.325,7.18,7.285,500000.0
2005-03-15 11:02:00,7.365,7.397,7.26,7.318,400000.0
2005-03-15 11:03:00,7.295,7.378,7.245,7.288,550000.0
2005-03-15 11:04:00,7.379,7.384,7.279,7.379,400000.0
2005-03-15 11:05:00,7.268,7.406,7.251,7.298,550000.0
2005-03-15 11:06:00,7.358,7.387,7.259,7.259,350000.0
2005-03-15 11:08:00,7.301,7.418,7.29,7.397,350000.0
2005-03-15 11:09:00,7.373,7.373,7.267,7.354,500000.0
2005-03-15 11:10:00,7.231,7.338,7.229,7.283,400000.0
2005-03-15 11:11:00,7.366,7.389,7.258,7.356,350000.0
2005-03-15 11:13:00,7.353,7.391,7.258,7.391,500000.0
2005-03-15 11:14:00,7.286,7.376,7.249,7.376,400000.0
2005-03-15 11:17:00,7.386,7.396,7.274,7.396,350000.0
2005-03-15 11:18:00,7.317,7.36,7.314,7.331,350000.0
2005-03-15 11:19:00,7.266,7.375,7.211,7.375,550000.0
2005-03-15 11:20:00,7.357,7.386,7.265,7.31,400000.0
2005-03-15 11:29:00,7.309,7.397,7.289,7.319,500000.0
2005-03-15 11:30:00,7.393,7.401,7.282,7.282,500000.0
2005-03-15 11:31:00,7.37,7.391,7.282,7.345,350000.0
2005-03-15 11:33:00,7.252,7.374,7.252,7.322,350000.0
2005-03-15 11:35:00,7.328,7.348,7.21,7.285,450000.0
2005-03-15 11:37:00,7.237,7.341,7.206,7.341,400000.0
2005-03-15 11:38:00,7.351,7.371,7.283,7.363,400000.0
2005-03-15 11:42:00,7.271,7.371,7.271,7.366,350000.0
2005-03-15 11:45:00,7.277,7.352,7.256,7.351,550000.0
2005-03-15 11:46:00,7.331,7.372,7.248,7.272,400000.0
2005-03-15 11:48:00,7.31,7.347,7.244,7.347,400000.0
2005-03-15 11:49:00,7.353,7.383,7.27,7.322,350000.0
2005-03-15 11:50:00,7.333,7.384,7.264,7.384,350000.0
2005-03-15 11:52:00,7.299,7.394,7.257,7.393,450000.0
2005-03-15 11:55:00,7.334,7.393,7.278,7.393,350000.0
2005-03-15 11:56:00,7.329,7.394,7.317,7.321,350000.0
2005-03-15 11:57:00,7.385,7.394,7.284,7.359,450000.0
2005-03-15 11:58:00,7.279,7.393,7.265,7.393,350000.0
2005-03-15 11:59:00,7.356,7.393,7.271,7.322,450000.0
2005-03-15 12:02:00,7.376,7.394,7.272,7.272,400000.0
2005-03-15 12:03:00,7.279,7.373,7.274,7.349,550000.0
2005-03-15 12:06:00,7.372,7.386,7.317,7.386,350000.0
2005-03-15 12:10:00,7.358,7.386,7.286,7.333,400000.0
2005-03-15 12:18:00,7.341,7.341,7.225,7.246,450000.0
2005-03-15 12:23:00,7.389,7.389,7.263,7.274,400000.0
2005-03-15 12:25:00,7.373,7.373,7.248,7.336,450000.0
2005-03-15 12:28:00,7.361,7.391,7.266,7.316,500000.0
2005-03-15 12:38:00,7.35,7.36,7.232,7.303,450000.0
2005-03-15 12:41:00,7.318,7.369,7.235,7.369,450000.0
2005-03-15 12:42:00,7.269,7.394,7.269,7.353,550000.0
2005-03-15 12:44:00,7.331,7.331,7.189,7.23,450000.0
2005-03-15 12:45:00,7.306,7.435,7.275,7.325,400000.0
2005-03-15 12:46:00,7.276,7.344,7.254,7.254,500000.0
2005-03-15 12:47:00,7.313,7.402,7.259,7.323,350000.0
2005-03-15 12:49:00,7.305,7.384,7.271,7.271,450000.0
2005-03-15 12:50:00,7.315,7.394,7.277,7.283,400000.0
2005-03-15 12:51:00,7.285,7.436,7.285,7.389,500000.0
2005-03-15 12:52:00,7.296,7.396,7.264,7.38,500000.0
2005-03-15 12:53:00,7.288,7.389,7.288,7.376,500000.0
2005-03-15 12:55:00,7.351,7.426,7.335,7.415,450000.0
2005-03-15 12:56:00,7.369,7.403,7.286,7.298,450000.0
2005-03-15 12:57:00,7.358,7.404,7.271,7.271,400000.0
2005-03-15 12:58:00,7.323,7.412,7.278,7.297,400000.0
2005-03-15 12:59:00,7.345,7.379,7.273,7.379,450000.0
2005-03-15 13:00:00,7.358,7.358,7.217,7.298,500000.0
2005-03-15 13:03:00,7.335,7.423,7.289,7.289,450000.0
2005-03-15 13:05:00,7.271,7.379,7.271,7.378,400000.0
2005-03-15 13:06:00,7.406,7.406,7.267,7.366,450000.0
2005-03-15 13:11:00,7.298,7.387,7.298,7.369,400000.0
2005-03-15 13:13:00,7.401,7.401,7.245,7.359,450000.0
2005-03-15 13:14:00,7.286,7.434,7.286,7.389,350000.0
2005-03-15 13:16:00,7.377,7.377,7.269,7.368,350000.0
2005-03-15 13:18:00,7.262,7.401,7.262,7.352,400000.0
2005-03-15 13:20:00,7.263,7.351,7.234,7.311,500000.0
2005-03-15 13:21:00,7.275,7.383,7.269,7.269,350000.0
2005-03-15 13:23:00,7.337,7.41,7.281,7.29,350000.0
2005-03-15 13:24:00,7.321,7.351,7.237,7.266,450000.0
2005-03-15 13:36:00,7.269,7.345,7.205,7.31,450000.0
2005-03-15 13:37:00,7.236,7.322,7.223,7.322,350000.0
2005-03-15 13:38:00,7.343,7.436,7.318,7.414,400000.0
2005-03-15 13:46:00,7.324,7.401,7.291,7.342,450000.0
2005-03-15 13:47:00,7.248,7.288,7.248,7.288,100000.0
2005-03-15 13:48:00,7.353,7.385,7.276,7.35,400000.0
2005-03-15 13:49:00,7.267,7.399,7.267,7.36,350000.0
2005-03-15 13:52:00,7.399,7.412,7.282,7.389,350000.0
2005-03-15 13:54:00,7.354,7.411,7.302,7.404,400000.0
2005-03-15 13:56:00,7.369,7.38,7.242,7.242,400000.0
2005-03-15 13:58:00,7.259,7.384,7.259,7.384,350000.0
2005-03-15 14:01:00,7.334,7.385,7.272,7.385,400000.0
2005-03-15 14:02:00,7.396,7.41,7.295,7.358,350000.0
2005-03-15 14:04:00,7.291,7.401,7.291,7.401,350000.0
2005-03-15 14:05:00,7.362,7.362,7.291,7.291,100000.0
2005-03-15 14:07:00,7.353,7.39,7.268,7.358,400000.0
2005-03-15 14:08:00,7.327,7.408,7.286,7.343,400000.0
2005-03-15 14:09:00,7.243,7.355,7.23,7.287,550000.0
2005-03-15 14:10:00,7.211,7.309,7.208,7.286,350000.0
2005-03-15 14:11:00,7.33,7.376,7.298,7.376,400000.0
2005-03-15 14:12:00,7.385,7.393,7.352,7.392,450000.0
2005-03-15 14:13:00,7.347,7.347,7.249,7.277,350000.0
2005-03-15 14:15:00,7.251,7.391,7.251,7.298,500000.0
2005-03-15 14:17:00,7.351,7.361,7.277,7.308,450000.0
2005-03-15 14:18:00,7.342,7.397,7.297,7.397,400000.0
2005-03-15 14:19:00,7.36,7.391,7.258,7.381,500000.0
2005-03-15 14:20:00,7.287,7.385,7.287,7.298,350000.0
2005-03-15 14:22:00,7.359,7.392,7.253,7.253,450000.0
2005-03-15 14:24:00,7.4,7.407,7.325,7.403,400000.0
2005-03-15 14:25:00,7.31,7.373,7.292,7.306,350000.0
2005-03-15 14:30:00,7.317,7.394,7.263,7.263,550000.0
2005-03-15 14:33:00,7.386,7.393,7.256,7.308,300000.0
2005-03-15 14:34:00,7.35,7.394,7.273,7.328,450000.0
2005-03-15 14:35:00,7.351,7.351,7.279,7.281,350000.0
2005-03-15 14:38:00,7.345,7.387,7.303,7.358,400000.0
2005-03-15 14:44:00,7.279,7.352,7.258,7.352,450000.0
2005-03-15 14:48:00,7.356,7.394,7.293,7.375,400000.0
2005-03-15 14:53:00,7.304,7.384,7.278,7.34,400000.0
2005-03-15 14:54:00,7.263,7.434,7.263,7.301,550000.0
2005-03-15 14:55:00,7.349,7.419,7.28,7.28,450000.0
2005-03-15 14:57:00,7.399,7.412,7.31,7.402,450000.0
2005-03-15 14:58:00,7.328,7.393,7.297,7.367,400000.0
2005-03-15 14:59:00,7.324,7.397,7.266,7.397,550000.0
2005-03-15 15:00:00,7.277,7.448,7.277,7.331,450000.0
2005-03-15 15:01:00,7.356,7.389,7.273,7.35,450000.0
2005-03-15 15:02:00,7.301,7.417,7.257,7.345,450000.0
2005-03-15 15:03:00,7.361,7.394,7.256,7.394,500000.0
2005-03-15 15:10:00,7.29,7.347,7.208,7.279,400000.0
2005-03-15 15:12:00,7.374,7.378,7.374,7.378,100000.0
2005-03-15 15:13:00,7.351,7.38,7.272,7.38,400000.0
2005-03-15 15:19:00,7.329,7.38,7.288,7.329,450000.0
2005-03-15 15:20:00,7.29,7.363,7.246,7.363,400000.0
2005-03-15 15:21:00,7.344,7.389,7.271,7.316,250000.0
2005-03-15 15:24:00,7.366,7.393,7.288,7.376,350000.0
2005-03-15 15:25:00,7.395,7.413,7.299,7.37,350000.0
2005-03-15 15:26:00,7.281,7.351,7.281,7.285,550000.0
2005-03-15 15:27:00,7.313,7.408,7.302,7.328,350000.0
2005-03-15 15:28:00,7.291,7.376,7.283,7.36,350000.0
2005-03-15 15:29:00,7.322,7.369,7.3,7.369,350000.0
2005-03-15 15:30:00,7.368,7.408,7.285,7.338,450000.0
2005-03-15 15:31:00,7.345,7.438,7.324,7.329,500000.0
2005-03-15 15:32:00,7.334,7.4,7.29,7.4,450000.0
2005-03-15 15:33:00,7.376,7.376,7.29,7.374,400000.0
2005-03-15 15:34:00,7.273,7.382,7.258,7.258,400000.0
2005-03-15 15:35:00,7.338,7.404,7.316,7.345,400000.0
2005-03-15 15:36:00,7.339,7.401,7.269,7.399,550000.0
2005-03-15 15:37:00,7.325,7.433,7.302,7.375,400000.0
2005-03-15 15:38:00,7.354,7.43,7.314,7.314,450000.0
2005-03-15 15:39:00,7.353,7.353,7.324,7.324,200000.0
2005-03-15 15:40:00,7.324,7.468,7.324,7.335,450000.0
2005-03-15 15:41:00,7.285,7.414,7.285,7.387,400000.0
2005-03-15 15:42:00,7.424,7.424,7.31,7.334,350000.0
2005-03-15 15:43:00,7.352,7.382,7.272,7.287,450000.0
2005-03-15 15:44:00,7.416,7.445,7.341,7.423,350000.0
2005-03-15 15:45:00,7.417,7.417,7.302,7.41,450000.0
2005-03-15 15:46:00,7.314,7.418,7.302,7.325,400000.0
2005-03-15 15:47:00,7.393,7.443,7.3,7.308,550000.0
2005-03-15 15:48:00,7.326,7.384,7.289,7.308,350000.0
2005-03-15 15:49:00,7.374,7.426,7.354,7.426,350000.0
2005-03-15 15:50:00,7.336,7.428,7.314,7.416,550000.0
2005-03-15 15:51:00,7.396,7.42,7.295,7.31,350000.0
2005-03-15 15:52:00,7.311,7.404,7.288,7.288,350000.0
2005-03-15 15:53:00,7.407,7.463,7.349,7.402,500000.0
2005-03-15 15:54:00,7.407,7.429,7.354,7.429,450000.0
2005-03-15 15:55:00,7.31,7.433,7.31,7.422,500000.0
2005-03-15 15:56:00,7.27,7.396,7.27,7.356,450000.0
2005-03-15 15:57:00,7.36,7.407,7.33,7.368,450000.0
2005-03-15 15:58:00,7.331,7.435,7.315,7.435,500000.0
2005-03-15 15:59:00,7.454,7.483,7.38,7.384,450000.0
2005-03-15 16:00:00,7.429,7.457,7.316,7.395,500000.0
2005-03-15 16:01:00,7.416,7.416,7.291,7.291,400000.0
2005-03-15 16:02:00,7.27,7.418,7.269,7.354,550000.0
2005-03-15 16:03:00,7.418,7.418,7.301,7.362,450000.0
2005-03-15 16:04:00,7.259,7.386,7.234,7.343,550000.0
2005-03-15 16:05:00,7.301,7.326,7.292,7.326,150000.0
2005-03-15 16:06:00,7.31,7.417,7.273,7.377,350000.0
2005-03-15 16:07:00,7.294,7.376,7.28,7.28,500000.0
2005-03-15 16:08:00,7.27,7.441,7.27,7.331,550000.0
2005-03-15 16:09:00,7.278,7.386,7.273,7.386,350000.0
2005-03-15 16:10:00,7.354,7.37,7.264,7.37,500000.0
2005-03-15 16:11:00,7.251,7.363,7.221,7.221,500000.0
2005-03-15 16:12:00,7.302,7.358,7.28,7.298,350000.0
2005-03-15 16:13:00,7.283,7.378,7.266,7.378,450000.0
2005-03-15 16:14:00,7.403,7.403,7.283,7.324,500000.0
2005-03-15 16:15:00,7.405,7.438,7.272,7.272,350000.0
2005-03-15 16:16:00,7.344,7.431,7.305,7.36,550000.0
2005-03-15 16:17:00,7.366,7.433,7.284,7.284,350000.0
2005-03-15 16:18:00,7.386,7.392,7.268,7.361,400000.0
2005-03-15 16:19:00,7.371,7.39,7.291,7.331,350000.0
2005-03-15 16:20:00,7.4,7.447,7.302,7.302,550000.0
2005-03-15 16:21:00,7.298,7.384,7.251,7.348,500000.0
2005-03-15 16:22:00,7.355,7.362,7.268,7.318,450000.0
2005-03-15 16:23:00,7.277,7.42,7.277,7.301,400000.0
2005-03-15 16:24:00,7.349,7.408,7.255,7.393,550000.0
2005-03-15 16:25:00,7.378,7.41,7.331,7.396,350000.0
2005-03-15 16:26:00,7.356,7.389,7.253,7.253,550000.0
2005-03-15 16:27:00,7.382,7.39,7.286,7.39,300000.0
2005-03-15 16:28:00,7.345,7.386,7.29,7.386,400000.0
2005-03-15 16:29:00,7.311,7.374,7.281,7.294,250000.0
2005-03-15 16:30:00,7.29,7.392,7.29,7.359,550000.0
2005-03-15 16:31:00,7.301,7.384,7.262,7.306,400000.0
2005-03-15 16:32:00,7.357,7.383,7.294,7.383,150000.0
2005-03-15 16:33:00,7.303,7.411,7.298,7.314,350000.0
2005-03-15 16:34:00,7.333,7.388,7.288,7.388,350000.0
2005-03-15 16:35:00,7.31,7.407,7.236,7.271,500000.0
2005-03-15 16:36:00,7.382,7.382,7.29,7.303,500000.0
2005-03-15 16:37:00,7.384,7.384,7.288,7.298,500000.0
2005-03-15 16:38:00,7.215,7.388,7.215,7.24,450000.0
2005-03-15 16:39:00,7.299,7.378,7.267,7.346,500000.0
2005-03-15 16:40:00,7.305,7.305,7.237,7.237,100000.0
2005-03-15 16:41:00,7.215,7.291,7.215,7.239,350000.0
2005-03-15 16:42:00,7.27,7.409,7.27,7.355,500000.0
2005-03-15 16:43:00,7.226,7.363,7.226,7.264,350000.0
2005-03-15 16:44:00,7.32,7.32,7.183,7.183,400000.0
2005-03-15 16:45:00,7.193,7.301,7.193,7.251,400000.0
2005-03-15 16:46:00,7.237,7.291,7.223,7.287,350000.0
2005-03-15 16:47:00,7.232,7.337,7.224,7.238,600000.0
2005-03-15 16:48:00,7.316,7.342,7.218,7.271,500000.0
2005-03-15 16:49:00,7.292,7.365,7.229,7.229,450000.0
2005-03-15 16:50:00,7.273,7.291,7.168,7.291,400000.0
2005-03-15 16:51:00,7.341,7.347,7.214,7.214,400000.0
2005-03-15 16:52:00,7.235,7.302,7.186,7.302,450000.0
2005-03-15 16:53:00,7.189,7.227,7.12,7.168,350000.0
2005-03-15 16:54:00,7.197,7.283,7.158,7.158,450000.0
2005-03-15 16:55:00,7.242,7.287,7.16,7.208,550000.0
2005-03-15 16:56:00,7.206,7.328,7.181,7.205,400000.0
2005-03-15 16:57:00,7.19,7.302,7.171,7.171,300000.0
2005-03-15 16:58:00,7.212,7.307,7.193,7.268,500000.0
2005-03-15 16:59:00,7.214,7.317,7.199,7.223,400000.0
2005-03-15 17:00:00,7.314,7.314,7.182,7.182,350000.0
2005-03-15 17:01:00,7.247,7.35,7.231,7.248,500000.0
2005-03-15 17:02:00,7.227,7.316,7.218,7.258,400000.0
2005-03-15 17:03:00,7.254,7.324,7.226,7.284,500000.0
2005-03-15 17:04:00,7.241,7.332,7.195,7.252,350000.0
2005-03-15 17:05:00,7.315,7.325,7.212,7.286,400000.0
2005-03-15 17:06:00,7.328,7.351,7.234,7.301,350000.0
2005-03-15 17:07:00,7.294,7.332,7.209,7.269,500000.0
2005-03-15 17:08:00,7.196,7.362,7.196,7.246,500000.0
2005-03-15 17:09:00,7.299,7.331,7.198,7.253,300000.0
2005-03-15 17:10:00,7.316,7.351,7.259,7.318,350000.0
2005-03-15 17:11:00,7.352,7.353,7.221,7.232,400000.0
2005-03-15 17:12:00,7.275,7.284,7.196,7.236,400000.0
2005-03-15 17:13:00,7.221,7.343,7.194,7.331,450000.0
2005-03-15 17:14:00,7.244,7.299,7.171,7.292,550000.0
2005-03-15 17:15:00,7.213,7.316,7.196,7.26,350000.0
2005-03-15 17:16:00,7.317,7.317,7.211,7.279,450000.0
2005-03-15 17:17:00,7.26,7.26,7.206,7.206,100000.0
2005-03-15 17:18:00,7.271,7.321,7.224,7.321,350000.0
2005-03-15 17:19:00,7.233,7.357,7.226,7.316,450000.0
2005-03-15 17:20:00,7.268,7.301,7.175,7.199,350000.0
2005-03-15 17:21:00,7.318,7.318,7.237,7.237,150000.0
2005-03-15 17:22:00,7.191,7.293,7.182,7.293,200000.0
2005-03-15 17:23:00,7.247,7.349,7.242,7.309,550000.0
2005-03-15 17:24:00,7.308,7.312,7.217,7.233,350000.0
2005-03-15 17:25:00,7.298,7.335,7.211,7.335,400000.0
2005-03-15 17:26:00,7.226,7.331,7.216,7.293,450000.0
2005-03-15 17:27:00,7.319,7.35,7.23,7.31,400000.0
2005-03-15 17:28:00,7.276,7.358,7.225,7.225,550000.0
2005-03-15 17:29:00,7.24,7.354,7.24,7.349,500000.0
2005-03-15 17:30:00,7.219,7.35,7.219,7.345,450000.0
2005-03-15 17:31:00,7.297,7.368,7.233,7.311,600000.0
2005-03-15 17:32:00,7.254,7.35,7.242,7.314,400000.0
2005-03-15 17:33:00,7.311,7.336,7.227,7.336,400000.0
2005-03-15 17:34:00,7.344,7.374,7.242,7.356,450000.0
2005-03-15 17:35:00,7.291,7.347,7.225,7.294,500000.0
2005-03-15 17:36:00,7.315,7.352,7.214,7.351,450000.0
2005-03-15 17:37:00,7.358,7.358,7.232,7.317,550000.0
2005-03-15 17:38:00,7.295,7.365,7.269,7.294,400000.0
2005-03-15 17:39:00,7.342,7.363,7.263,7.281,350000.0
2005-03-15 17:40:00,7.278,7.403,7.278,7.351,500000.0
2005-03-15 17:41:00,7.228,7.228,7.228,7.228,50000.0
2005-03-15 17:42:00,7.215,7.329,7.21,7.313,500000.0
2005-03-15 17:43:00,7.352,7.352,7.2,7.235,400000.0
2005-03-15 17:44:00,7.324,7.34,7.235,7.304,450000.0
2005-03-15 17:45:00,7.242,7.344,7.233,7.258,550000.0
2005-03-15 17:46:00,7.312,7.312,7.217,7.217,250000.0
2005-03-15 17:47:00,7.313,7.318,7.194,7.264,400000.0
2005-03-15 17:48:00,7.318,7.328,7.211,7.328,400000.0
2005-03-15 17:49:00,7.3,7.344,7.258,7.311,350000.0
2005-03-15 17:50:00,7.321,7.34,7.233,7.233,550000.0
2005-03-15 17:51:00,7.247,7.285,7.157,7.226,550000.0
2005-03-15 17:52:00,7.311,7.351,7.211,7.218,350000.0
2005-03-15 17:53:00,7.287,7.345,7.244,7.248,500000.0
2005-03-15 17:54:00,7.243,7.333,7.174,7.333,350000.0
2005-03-15 17:55:00,7.255,7.378,7.255,7.317,350000.0
2005-03-15 17:56:00,7.213,7.338,7.213,7.257,400000.0
2005-03-15 17:57:00,7.319,7.336,7.257,7.305,400000.0
2005-03-15 17:58:00,7.3,7.303,7.227,7.272,450000.0
2005-03-15 17:59:00,7.213,7.332,7.209,7.332,350000.0
2005-03-15 18:00:00,7.221,7.331,7.221,7.3,350000.0
2005-03-15 18:01:00,7.292,7.333,7.212,7.263,450000.0
2005-03-15 18:02:00,7.194,7.294,7.182,7.274,500000.0
2005-03-15 18:03:00,7.257,7.288,7.22,7.262,350000.0
2005-03-15 18:04:00,7.324,7.342,7.203,7.255,400000.0
2005-03-15 18:05:00,7.242,7.324,7.186,7.324,550000.0
2005-03-15 18:06:00,7.268,7.356,7.213,7.213,450000.0
2005-03-15 18:08:00,7.272,7.272,7.218,7.241,150000.0
2005-03-15 18:09:00,7.297,7.303,7.216,7.277,350000.0
2005-03-15 18:10:00,7.293,7.293,7.223,7.251,200000.0
2005-03-15 18:11:00,7.233,7.335,7.221,7.298,450000.0
2005-03-15 18:12:00,7.312,7.312,7.312,7.312,50000.0
2005-03-15 18:13:00,7.221,7.315,7.169,7.315,300000.0
2005-03-15 18:14:00,7.22,7.352,7.22,7.309,400000.0
2005-03-15 18:15:00,7.303,7.303,7.21,7.221,300000.0
2005-03-15 18:16:00,7.191,7.309,7.172,7.172,400000.0
2005-03-15 18:17:00,7.189,7.307,7.189,7.307,200000.0
2005-03-15 18:18:00,7.283,7.36,7.198,7.198,500000.0
2005-03-15 18:19:00,7.283,7.286,7.23,7.284,200000.0
2005-03-15 18:20:00,7.207,7.29,7.152,7.274,400000.0
2005-03-15 18:21:00,7.259,7.357,7.24,7.301,550000.0
2005-03-15 18:24:00,7.317,7.328,7.226,7.328,400000.0
2005-03-15 18:25:00,7.241,7.321,7.2,7.235,500000.0
2005-03-15 18:26:00,7.24,7.326,7.197,7.326,550000.0
2005-03-15 18:27:00,7.259,7.259,7.259,7.259,50000.0
2005-03-15 18:29:00,7.258,7.348,7.232,7.348,350000.0
2005-03-15 18:31:00,7.299,7.299,7.199,7.282,350000.0
2005-03-15 18:32:00,7.214,7.273,7.149,7.252,450000.0
2005-03-15 18:34:00,7.294,7.335,7.214,7.335,400000.0
2005-03-15 18:35:00,7.27,7.351,7.27,7.271,350000.0
2005-03-15 18:36:00,7.253,7.324,7.189,7.302,550000.0
2005-03-15 18:37:00,7.269,7.349,7.254,7.303,500000.0
2005-03-15 18:38:00,7.312,7.323,7.205,7.278,450000.0
2005-03-15 18:39:00,7.326,7.343,7.244,7.316,400000.0
2005-03-15 18:40:00,7.323,7.342,7.218,7.275,250000.0
2005-03-15 18:41:00,7.27,7.338,7.254,7.308,500000.0
2005-03-15 18:42:00,7.278,7.333,7.226,7.257,550000.0
2005-03-15 18:43:00,7.304,7.35,7.229,7.35,400000.0
2005-03-15 18:44:00,7.305,7.308,7.211,7.257,500000.0
2005-03-15 18:45:00,7.243,7.367,7.243,7.312,350000.0
2005-03-15 18:46:00,7.25,7.353,7.25,7.353,350000.0
2005-03-15 18:47:00,7.209,7.329,7.209,7.307,400000.0
2005-03-15 18:48:00,7.339,7.347,7.294,7.347,150000.0
2005-03-15 18:50:00,7.215,7.313,7.215,7.313,100000.0
2005-03-15 18:51:00,7.322,7.369,7.266,7.266,450000.0
2005-03-15 18:52:00,7.3,7.365,7.232,7.342,550000.0
2005-03-15 18:53:00,7.287,7.328,7.261,7.327,450000.0
2005-03-15 18:54:00,7.32,7.346,7.297,7.346,200000.0
2005-03-15 18:56:00,7.251,7.343,7.24,7.296,400000.0
2005-03-15 18:57:00,7.337,7.337,7.199,7.301,450000.0
2005-03-15 18:58:00,7.32,7.328,7.247,7.301,350000.0
2005-03-15 18:59:00,7.245,7.299,7.245,7.279,450000.0
2005-03-15 19:00:00,7.264,7.341,7.207,7.341,350000.0
2005-03-15 19:01:00,7.264,7.315,7.221,7.279,500000.0
2005-03-15 19:02:00,7.254,7.301,7.195,7.301,400000.0
2005-03-15 19:03:00,7.308,7.308,7.204,7.212,350000.0
2005-03-15 19:04:00,7.289,7.331,7.289,7.331,100000.0
2005-03-15 19:05:00,7.207,7.304,7.207,7.304,100000.0
2005-03-15 19:06:00,7.306,7.336,7.209,7.336,400000.0
2005-03-15 19:07:00,7.283,7.308,7.209,7.249,400000.0
2005-03-15 19:08:00,7.245,7.338,7.232,7.232,350000.0
2005-03-15 19:09:00,7.211,7.316,7.179,7.264,500000.0
2005-03-15 19:10:00,7.296,7.301,7.213,7.213,200000.0
2005-03-15 19:11:00,7.228,7.228,7.228,7.228,50000.0
2005-03-15 19:16:00,7.344,7.344,7.223,7.303,500000.0
2005-03-15 19:17:00,7.279,7.315,7.231,7.315,350000.0
2005-03-15 19:18:00,7.297,7.339,7.212,7.292,400000.0
2005-03-15 19:19:00,7.321,7.348,7.213,7.348,450000.0
2005-03-15 19:20:00,7.303,7.303,7.253,7.253,100000.0
2005-03-15 19:21:00,7.32,7.32,7.239,7.306,300000.0
2005-03-15 19:22:00,7.287,7.308,7.179,7.21,400000.0
2005-03-15 19:23:00,7.238,7.335,7.207,7.207,500000.0
2005-03-15 19:24:00,7.245,7.323,7.237,7.261,400000.0
2005-03-15 19:25:00,7.318,7.324,7.318,7.324,100000.0
2005-03-15 19:26:00,7.225,7.341,7.225,7.341,100000.0
2005-03-15 19:27:00,7.342,7.342,7.259,7.259,100000.0
2005-03-15 19:28:00,7.301,7.32,7.282,7.32,150000.0
2005-03-15 19:29:00,7.257,7.265,7.184,7.265,300000.0
2005-03-15 19:30:00,7.348,7.348,7.213,7.237,550000.0
2005-03-15 19:31:00,7.318,7.318,7.272,7.272,150000.0
2005-03-15 19:32:00,7.278,7.37,7.244,7.275,600000.0
2005-03-15 19:33:00,7.33,7.33,7.198,7.231,200000.0
2005-03-15 19:35:00,7.305,7.305,7.213,7.249,200000.0
2005-03-15 19:36:00,7.308,7.308,7.308,7.308,50000.0
2005-03-15 19:37:00,7.225,7.308,7.224,7.294,300000.0
2005-03-15 19:38:00,7.227,7.36,7.215,7.345,400000.0
2005-03-15 19:39:00,7.2,7.304,7.2,7.304,200000.0
2005-03-15 19:41:00,7.315,7.315,7.223,7.259,250000.0
2005-03-15 19:42:00,7.234,7.333,7.234,7.235,250000.0
2005-03-15 19:43:00,7.323,7.338,7.24,7.306,450000.0
2005-03-15 19:44:00,7.233,7.356,7.233,7.356,100000.0
2005-03-15 19:45:00,7.268,7.305,7.268,7.277,150000.0
2005-03-15 19:46:00,7.282,7.339,7.278,7.339,300000.0
2005-03-15 19:47:00,7.317,7.343,7.235,7.235,400000.0
2005-03-15 19:48:00,7.265,7.305,7.233,7.265,250000.0
2005-03-15 19:49:00,7.328,7.362,7.221,7.328,600000.0
2005-03-15 19:50:00,7.341,7.341,7.278,7.283,150000.0
2005-03-15 19:52:00,7.319,7.363,7.251,7.282,400000.0
2005-03-15 19:53:00,7.237,7.343,7.237,7.273,400000.0
2005-03-15 19:55:00,7.228,7.358,7.228,7.278,700000.0
2005-03-15 19:56:00,7.261,7.38,7.261,7.285,450000.0
2005-03-15 19:57:00,7.242,7.424,7.242,7.325,600000.0
2005-03-15 19:58:00,7.3,7.336,7.217,7.267,500000.0
2005-03-15 19:59:00,7.295,7.339,7.21,7.339,350000.0
2005-03-15 20:00:00,7.347,7.347,7.262,7.341,250000.0
2005-03-15 20:01:00,7.271,7.313,7.207,7.207,300000.0
2005-03-15 20:02:00,7.29,7.318,7.186,7.258,550000.0
2005-03-15 20:03:00,7.254,7.344,7.226,7.297,400000.0
2005-03-15 20:04:00,7.299,7.387,7.262,7.262,300000.0
2005-03-15 20:05:00,7.352,7.357,7.221,7.347,700000.0
2005-03-15 20:06:00,7.282,7.304,7.282,7.304,100000.0
2005-03-15 20:07:00,7.351,7.368,7.248,7.352,650000.0
2005-03-15 20:08:00,7.256,7.33,7.222,7.266,450000.0
2005-03-15 20:09:00,7.316,7.316,7.207,7.207,100000.0
2005-03-15 20:10:00,7.192,7.371,7.192,7.316,500000.0
2005-03-15 20:11:00,7.32,7.327,7.184,7.327,350000.0
2005-03-15 20:12:00,7.352,7.352,7.197,7.281,300000.0
2005-03-15 20:13:00,7.346,7.346,7.224,7.317,250000.0
2005-03-15 20:14:00,7.316,7.359,7.233,7.305,350000.0
2005-03-15 20:15:00,7.326,7.352,7.254,7.304,300000.0
2005-03-15 20:16:00,7.343,7.352,7.214,7.32,350000.0
2005-03-15 20:17:00,7.309,7.342,7.218,7.218,400000.0
2005-03-15 20:18:00,7.35,7.35,7.206,7.266,400000.0
2005-03-15 20:19:00,7.241,7.307,7.241,7.307,150000.0
2005-03-15 20:21:00,7.223,7.328,7.223,7.317,400000.0
2005-03-15 20:22:00,7.33,7.33,7.223,7.223,150000.0
2005-03-15 20:23:00,7.174,7.314,7.13,7.314,400000.0
2005-03-15 20:24:00,7.287,7.315,7.209,7.287,350000.0
2005-03-15 20:25:00,7.331,7.331,7.193,7.287,300000.0
2005-03-15 20:26:00,7.329,7.329,7.214,7.304,250000.0
2005-03-15 20:27:00,7.297,7.326,7.24,7.298,350000.0
2005-03-15 20:28:00,7.262,7.323,7.262,7.298,250000.0
2005-03-15 20:29:00,7.318,7.318,7.28,7.28,100000.0
2005-03-15 20:30:00,7.309,7.309,7.217,7.217,150000.0
2005-03-15 20:33:00,7.305,7.305,7.206,7.244,200000.0
2005-03-15 20:35:00,7.305,7.305,7.213,7.249,200000.0
2005-03-15 20:36:00,7.308,7.308,7.308,7.308,50000.0
2005-03-15 20:37:00,7.225,7.308,7.224,7.294,300000.0
2005-03-15 20:41:00,7.305,7.305,7.213,7.249,200000.0
2005-03-15 20:42:00,7.209,7.28,7.209,7.28,100000.0
2005-03-15 20:44:00,7.214,7.32,7.187,7.32,200000.0
2005-03-15 20:54:00,7.325,7.325,7.241,7.273,200000.0
2005-03-15 21:00:00,7.307,7.307,7.206,7.245,200000.0
2005-03-15 21:01:00,7.224,7.224,7.213,7.213,100000.0
2005-03-15 21:02:00,7.225,7.308,7.224,7.294,300000.0
2005-03-15 21:04:00,7.278,7.278,7.278,7.278,50000.0
2005-03-15 21:05:00,7.311,7.311,7.311,7.311,50000.0
2005-03-15 21:06:00,7.335,7.348,7.252,7.28,350000.0
2005-03-15 21:08:00,7.302,7.302,7.203,7.243,200000.0
2005-03-15 21:11:00,7.233,7.293,7.228,7.293,300000.0
2005-03-15 21:12:00,7.343,7.343,7.298,7.304,200000.0
2005-03-15 21:13:00,7.224,7.335,7.203,7.203,200000.0
2005-03-15 21:17:00,7.316,7.316,7.232,7.264,200000.0
2005-03-15 21:21:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 21:24:00,7.276,7.276,7.276,7.276,50000.0
2005-03-15 21:34:00,7.261,7.318,7.261,7.318,150000.0
2005-03-15 21:53:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 22:28:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 23:45:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 00:00:00,7.37,7.46,7.34,7.41,250000.0
2005-03-16 00:02:00,7.286,7.307,7.259,7.295,250000.0
2005-03-16 00:13:00,7.29,7.313,7.232,7.313,250000.0
2005-03-16 00:52:00,7.303,7.303,7.203,7.243,200000.0
2005-03-16 01:20:00,7.294,7.294,7.194,7.233,200000.0
2005-03-16 01:43:00,7.307,7.307,7.223,7.255,200000.0
2005-03-16 01:58:00,7.316,7.316,7.232,7.264,200000.0
2005-03-16 02:00:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 02:03:00,7.226,7.343,7.226,7.343,100000.0
2005-03-16 02:07:00,7.258,7.26,7.258,7.26,100000.0
2005-03-16 02:09:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 02:11:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 02:14:00,7.247,7.304,7.203,7.304,450000.0
2005-03-16 02:15:00,7.267,7.387,7.267,7.368,600000.0
2005-03-16 02:18:00,7.231,7.311,7.231,7.311,150000.0
2005-03-16 02:24:00,7.307,7.307,7.307,7.307,100000.0
2005-03-16 02:26:00,7.224,7.322,7.224,7.293,400000.0
2005-03-16 02:27:00,7.218,7.333,7.213,7.28,400000.0
2005-03-16 02:31:00,7.251,7.327,7.222,7.327,250000.0
2005-03-16 02:34:00,7.276,7.331,7.276,7.331,150000.0
2005-03-16 02:35:00,7.274,7.274,7.242,7.242,100000.0
2005-03-16 02:36:00,7.283,7.29,7.22,7.22,150000.0
2005-03-16 02:37:00,7.231,7.308,7.224,7.294,250000.0
2005-03-16 02:38:00,7.271,7.331,7.271,7.28,250000.0
2005-03-16 02:39:00,7.339,7.343,7.255,7.255,200000.0
2005-03-16 02:40:00,7.324,7.324,7.306,7.306,100000.0
2005-03-16 02:43:00,7.282,7.347,7.197,7.347,350000.0
2005-03-16 02:44:00,7.228,7.307,7.228,7.307,100000.0
2005-03-16 02:46:00,7.311,7.311,7.207,7.245,200000.0
2005-03-16 02:49:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 02:52:00,7.315,7.315,7.236,7.271,200000.0
2005-03-16 02:54:00,7.323,7.352,7.225,7.261,250000.0
2005-03-16 02:56:00,7.325,7.325,7.233,7.269,200000.0
2005-03-16 02:58:00,7.325,7.325,7.233,7.269,200000.0
2005-03-16 03:00:00,7.348,7.348,7.249,7.288,200000.0
2005-03-16 03:01:00,7.323,7.323,7.246,7.246,200000.0
2005-03-16 03:04:00,7.325,7.325,7.233,7.269,200000.0
2005-03-16 03:05:00,7.244,7.244,7.244,7.244,100000.0
2005-03-16 03:06:00,7.245,7.328,7.244,7.314,300000.0
2005-03-16 03:09:00,7.313,7.313,7.202,7.268,250000.0
2005-03-16 03:11:00,7.316,7.353,7.265,7.316,500000.0
2005-03-16 03:12:00,7.309,7.331,7.234,7.264,250000.0
2005-03-16 03:13:00,7.263,7.313,7.263,7.313,100000.0
2005-03-16 03:15:00,7.321,7.342,7.269,7.342,400000.0
2005-03-16 03:16:00,7.345,7.345,7.272,7.272,150000.0
2005-03-16 03:18:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 03:21:00,7.318,7.318,7.233,7.265,200000.0
2005-03-16 03:23:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 03:25:00,7.314,7.314,7.264,7.264,100000.0
2005-03-16 03:26:00,7.234,7.316,7.234,7.316,100000.0
2005-03-16 03:27:00,7.241,7.329,7.241,7.329,400000.0
2005-03-16 03:29:00,7.241,7.318,7.234,7.304,250000.0
2005-03-16 03:30:00,7.328,7.328,7.241,7.241,100000.0
2005-03-16 03:33:00,7.313,7.328,7.234,7.275,350000.0
2005-03-16 03:35:00,7.353,7.353,7.247,7.338,400000.0
2005-03-16 03:38:00,7.303,7.318,7.241,7.318,150000.0
2005-03-16 03:39:00,7.297,7.297,7.297,7.297,50000.0
2005-03-16 03:40:00,7.297,7.318,7.291,7.291,150000.0
2005-03-16 03:41:00,7.306,7.306,7.287,7.287,100000.0
2005-03-16 03:43:00,7.354,7.354,7.212,7.239,250000.0
2005-03-16 03:44:00,7.289,7.289,7.279,7.279,150000.0
2005-03-16 03:45:00,7.279,7.325,7.279,7.325,200000.0
2005-03-16 03:46:00,7.31,7.355,7.227,7.355,200000.0
2005-03-16 03:48:00,7.323,7.323,7.218,7.218,150000.0
2005-03-16 03:50:00,7.224,7.308,7.224,7.23,200000.0
2005-03-16 03:53:00,7.244,7.358,7.212,7.212,300000.0
2005-03-16 03:54:00,7.315,7.315,7.233,7.233,250000.0
2005-03-16 03:55:00,7.309,7.34,7.275,7.304,200000.0
2005-03-16 03:57:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 03:59:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 04:03:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 04:06:00,7.305,7.305,7.205,7.244,200000.0
2005-03-16 04:09:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 04:12:00,7.315,7.315,7.221,7.221,100000.0
2005-03-16 04:13:00,7.319,7.319,7.235,7.235,150000.0
2005-03-16 04:14:00,7.32,7.32,7.223,7.287,150000.0
2005-03-16 04:15:00,7.287,7.315,7.231,7.294,250000.0
2005-03-16 04:16:00,7.308,7.308,7.308,7.308,50000.0
2005-03-16 04:19:00,7.287,7.342,7.287,7.287,150000.0
2005-03-16 04:23:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 04:24:00,7.231,7.231,7.231,7.231,50000.0
2005-03-16 04:25:00,7.225,7.308,7.224,7.294,300000.0
2005-03-16 04:30:00,7.297,7.297,7.196,7.235,200000.0
2005-03-16 04:31:00,7.248,7.301,7.248,7.251,200000.0
2005-03-16 04:34:00,7.295,7.295,7.195,7.233,200000.0
2005-03-16 04:36:00,7.306,7.327,7.226,7.256,250000.0
2005-03-16 04:37:00,7.289,7.289,7.254,7.254,100000.0
2005-03-16 04:39:00,7.22,7.297,7.217,7.29,350000.0
2005-03-16 04:40:00,7.254,7.301,7.247,7.247,150000.0
2005-03-16 04:41:00,7.254,7.301,7.254,7.301,100000.0
2005-03-16 04:42:00,7.268,7.268,7.268,7.268,50000.0
2005-03-16 04:43:00,7.298,7.298,7.284,7.284,100000.0
2005-03-16 04:49:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 04:51:00,7.193,7.284,7.193,7.284,100000.0
2005-03-16 04:53:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 04:55:00,7.287,7.288,7.287,7.288,100000.0
2005-03-16 04:57:00,7.285,7.316,7.285,7.316,100000.0
2005-03-16 05:00:00,7.249,7.297,7.214,7.297,200000.0
2005-03-16 05:03:00,7.213,7.29,7.198,7.284,250000.0
2005-03-16 05:04:00,7.221,7.221,7.214,7.214,150000.0
2005-03-16 05:10:00,7.283,7.283,7.281,7.281,100000.0
2005-03-16 05:15:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 05:17:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 05:21:00,7.28,7.319,7.213,7.314,300000.0
2005-03-16 05:24:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 05:28:00,7.277,7.293,7.277,7.293,100000.0
2005-03-16 05:32:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 05:34:00,7.334,7.334,7.283,7.287,300000.0
2005-03-16 05:35:00,7.281,7.327,7.272,7.272,350000.0
2005-03-16 05:37:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 05:38:00,7.282,7.299,7.282,7.299,100000.0
2005-03-16 05:41:00,7.291,7.326,7.238,7.326,150000.0
2005-03-16 05:42:00,7.249,7.263,7.226,7.226,150000.0
2005-03-16 05:43:00,7.299,7.299,7.193,7.193,250000.0
2005-03-16 05:44:00,7.326,7.328,7.233,7.328,200000.0
2005-03-16 05:47:00,7.3,7.3,7.22,7.254,200000.0
2005-03-16 05:48:00,7.213,7.305,7.213,7.305,100000.0
2005-03-16 05:50:00,7.31,7.31,7.233,7.233,100000.0
2005-03-16 05:52:00,7.317,7.34,7.209,7.313,450000.0
2005-03-16 05:54:00,7.258,7.294,7.25,7.267,300000.0
2005-03-16 05:55:00,7.255,7.321,7.218,7.255,350000.0
2005-03-16 05:57:00,7.255,7.308,7.218,7.308,200000.0
2005-03-16 05:59:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 06:03:00,7.309,7.311,7.218,7.218,150000.0
2005-03-16 06:04:00,7.294,7.344,7.203,7.254,400000.0
2005-03-16 06:05:00,7.334,7.341,7.203,7.203,150000.0
2005-03-16 06:07:00,7.295,7.295,7.195,7.235,200000.0
2005-03-16 06:09:00,7.31,7.315,7.236,7.314,200000.0
2005-03-16 06:10:00,7.314,7.314,7.308,7.308,150000.0
2005-03-16 06:11:00,7.308,7.308,7.308,7.308,100000.0
2005-03-16 06:15:00,7.308,7.341,7.231,7.341,400000.0
2005-03-16 06:17:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 06:18:00,7.249,7.286,7.249,7.286,100000.0
2005-03-16 06:20:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 06:23:00,7.305,7.305,7.213,7.249,200000.0
2005-03-16 06:24:00,7.286,7.286,7.286,7.286,50000.0
2005-03-16 06:26:00,7.308,7.308,7.213,7.213,400000.0
2005-03-16 06:30:00,7.317,7.317,7.232,7.265,200000.0
2005-03-16 06:32:00,7.3,7.3,7.21,7.21,100000.0
2005-03-16 06:34:00,7.306,7.315,7.306,7.315,100000.0
2005-03-16 06:35:00,7.287,7.287,7.287,7.287,100000.0
2005-03-16 06:36:00,7.335,7.335,7.262,7.262,100000.0
2005-03-16 06:37:00,7.335,7.338,7.201,7.335,550000.0
2005-03-16 06:38:00,7.25,7.338,7.201,7.315,500000.0
2005-03-16 06:39:00,7.338,7.338,7.338,7.338,50000.0
2005-03-16 06:40:00,7.264,7.323,7.24,7.24,300000.0
2005-03-16 06:41:00,7.344,7.344,7.293,7.297,300000.0
2005-03-16 06:42:00,7.301,7.306,7.264,7.306,300000.0
2005-03-16 06:45:00,7.231,7.328,7.208,7.225,300000.0
2005-03-16 06:49:00,7.322,7.368,7.241,7.274,250000.0
2005-03-16 06:50:00,7.267,7.267,7.238,7.238,100000.0
2005-03-16 06:53:00,7.274,7.333,7.25,7.25,300000.0
2005-03-16 06:57:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 06:58:00,7.293,7.302,7.228,7.302,250000.0
2005-03-16 06:59:00,7.235,7.318,7.234,7.304,300000.0
2005-03-16 07:00:00,7.23,7.349,7.23,7.349,100000.0
2005-03-16 07:03:00,7.268,7.347,7.268,7.268,250000.0
2005-03-16 07:08:00,7.232,7.354,7.232,7.295,400000.0
2005-03-16 07:09:00,7.264,7.345,7.234,7.345,450000.0
2005-03-16 07:11:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 07:13:00,7.271,7.304,7.213,7.213,200000.0
2005-03-16 07:14:00,7.263,7.313,7.263,7.304,350000.0
2005-03-16 07:16:00,7.317,7.348,7.317,7.348,100000.0
2005-03-16 07:21:00,7.294,7.319,7.294,7.319,100000.0
2005-03-16 07:22:00,7.304,7.304,7.296,7.296,100000.0
2005-03-16 07:29:00,7.258,7.349,7.234,7.313,250000.0
2005-03-16 07:30:00,7.308,7.308,7.308,7.308,50000.0
2005-03-16 07:33:00,7.318,7.385,7.242,7.242,350000.0
2005-03-16 07:34:00,7.353,7.353,7.254,7.319,350000.0
2005-03-16 07:36:00,7.268,7.346,7.268,7.291,500000.0
2005-03-16 07:37:00,7.213,7.353,7.213,7.31,450000.0
2005-03-16 07:39:00,7.316,7.328,7.234,7.328,350000.0
2005-03-16 07:45:00,7.248,7.313,7.213,7.312,400000.0
2005-03-16 07:46:00,7.313,7.314,7.313,7.314,100000.0
2005-03-16 07:49:00,7.234,7.338,7.234,7.303,150000.0
2005-03-16 07:53:00,7.234,7.331,7.234,7.331,200000.0
2005-03-16 07:57:00,7.23,7.267,7.23,7.267,100000.0
2005-03-16 07:58:00,7.301,7.301,7.301,7.301,50000.0
2005-03-16 08:03:00,7.228,7.311,7.228,7.307,450000.0
2005-03-16 08:05:00,7.26,7.388,7.239,7.274,550000.0
2005-03-16 08:07:00,7.328,7.328,7.205,7.311,500000.0
2005-03-16 08:11:00,7.301,7.312,7.212,7.305,300000.0
2005-03-16 08:13:00,7.336,7.349,7.234,7.247,400000.0
2005-03-16 08:15:00,7.234,7.349,7.234,7.349,250000.0
2005-03-16 08:16:00,7.26,7.326,7.259,7.293,250000.0
2005-03-16 08:17:00,7.234,7.325,7.213,7.311,650000.0
2005-03-16 08:18:00,7.306,7.334,7.222,7.293,550000.0
2005-03-16 08:19:00,7.218,7.309,7.218,7.271,250000.0
2005-03-16 08:20:00,7.352,7.352,7.201,7.297,550000.0
2005-03-16 08:21:00,7.246,7.387,7.225,7.278,550000.0
2005-03-16 08:23:00,7.231,7.339,7.231,7.336,300000.0
2005-03-16 08:24:00,7.34,7.34,7.241,7.241,250000.0
2005-03-16 08:26:00,7.311,7.311,7.203,7.308,500000.0
2005-03-16 08:29:00,7.203,7.295,7.165,7.295,400000.0
2005-03-16 08:32:00,7.339,7.339,7.289,7.289,100000.0
2005-03-16 08:42:00,7.344,7.344,7.231,7.301,450000.0
2005-03-16 08:44:00,7.263,7.308,7.253,7.308,350000.0
2005-03-16 08:47:00,7.339,7.372,7.252,7.291,550000.0
2005-03-16 08:49:00,7.343,7.343,7.217,7.283,400000.0
2005-03-16 08:52:00,7.226,7.316,7.218,7.303,450000.0
2005-03-16 08:54:00,7.343,7.344,7.253,7.253,350000.0
2005-03-16 08:56:00,7.258,7.343,7.224,7.297,550000.0
2005-03-16 08:57:00,7.308,7.348,7.233,7.308,550000.0
2005-03-16 09:00:00,7.297,7.353,7.214,7.224,550000.0
2005-03-16 09:05:00,7.283,7.321,7.211,7.319,400000.0
2005-03-16 09:08:00,7.35,7.35,7.289,7.289,100000.0
2005-03-16 09:10:00,7.324,7.327,7.209,7.321,350000.0
2005-03-16 09:11:00,7.325,7.328,7.245,7.266,550000.0
2005-03-16 09:15:00,7.278,7.35,7.248,7.318,350000.0
2005-03-16 09:16:00,7.278,7.362,7.229,7.26,350000.0
2005-03-16 09:18:00,7.324,7.344,7.241,7.308,400000.0
2005-03-16 09:19:00,7.356,7.363,7.252,7.35,450000.0
2005-03-16 09:20:00,7.283,7.364,7.251,7.251,450000.0
2005-03-16 09:24:00,7.234,7.33,7.234,7.283,400000.0
2005-03-16 09:25:00,7.36,7.371,7.276,7.285,350000.0
2005-03-16 09:26:00,7.364,7.364,7.258,7.258,100000.0
2005-03-16 09:27:00,7.282,7.359,7.222,7.222,250000.0
2005-03-16 09:29:00,7.244,7.364,7.244,7.341,300000.0
2005-03-16 09:30:00,7.283,7.402,7.272,7.379,400000.0
2005-03-16 09:31:00,7.324,7.324,7.238,7.303,400000.0
2005-03-16 09:33:00,7.339,7.377,7.237,7.377,450000.0
2005-03-16 09:34:00,7.331,7.368,7.236,7.332,300000.0
2005-03-16 09:35:00,7.233,7.355,7.233,7.355,350000.0
2005-03-16 09:36:00,7.297,7.366,7.235,7.235,500000.0
2005-03-16 09:37:00,7.334,7.378,7.246,7.344,400000.0
2005-03-16 09:38:00,7.286,7.351,7.233,7.351,450000.0
2005-03-16 09:39:00,7.381,7.384,7.247,7.368,500000.0
2005-03-16 09:40:00,7.271,7.379,7.24,7.24,550000.0
2005-03-16 09:42:00,7.348,7.366,7.271,7.288,400000.0
2005-03-16 09:43:00,7.372,7.372,7.243,7.349,400000.0
2005-03-16 09:44:00,7.302,7.371,7.264,7.294,350000.0
2005-03-16 09:45:00,7.24,7.361,7.24,7.361,100000.0
2005-03-16 09:46:00,7.313,7.399,7.254,7.287,400000.0
2005-03-16 09:49:00,7.321,7.376,7.237,7.289,350000.0
2005-03-16 09:50:00,7.29,7.379,7.249,7.254,500000.0
2005-03-16 09:53:00,7.233,7.357,7.233,7.247,400000.0
2005-03-16 09:55:00,7.361,7.404,7.286,7.308,400000.0
2005-03-16 09:56:00,7.294,7.393,7.268,7.387,400000.0
2005-03-16 09:57:00,7.309,7.397,7.276,7.369,500000.0
2005-03-16 10:00:00,7.361,7.361,7.239,7.343,550000.0
2005-03-16 10:01:00,7.326,7.389,7.247,7.351,500000.0
2005-03-16 10:02:00,7.268,7.394,7.268,7.356,350000.0
2005-03-16 10:03:00,7.338,7.363,7.25,7.277,400000.0
2005-03-16 10:04:00,7.351,7.373,7.282,7.309,400000.0
2005-03-16 10:05:00,7.257,7.387,7.257,7.387,400000.0
2005-03-16 10:07:00,7.326,7.346,7.239,7.273,400000.0
2005-03-16 10:08:00,7.384,7.392,7.266,7.392,300000.0
2005-03-16 10:10:00,7.376,7.389,7.272,7.386,550000.0
2005-03-16 10:11:00,7.388,7.389,7.261,7.261,500000.0
2005-03-16 10:12:00,7.369,7.369,7.247,7.325,350000.0
2005-03-16 10:19:00,7.299,7.394,7.261,7.334,400000.0
2005-03-16 10:21:00,7.343,7.389,7.329,7.371,400000.0
2005-03-16 10:22:00,7.245,7.365,7.245,7.315,400000.0
2005-03-16 10:26:00,7.413,7.413,7.304,7.304,350000.0
2005-03-16 10:27:00,7.368,7.407,7.296,7.407,450000.0
2005-03-16 10:28:00,7.401,7.401,7.299,7.319,350000.0
2005-03-16 10:29:00,7.391,7.391,7.248,7.361,900000.0
2005-03-16 10:31:00,7.255,7.35,7.255,7.309,350000.0
2005-03-16 10:38:00,7.25,7.389,7.25,7.362,400000.0
2005-03-16 11:07:00,7.32,7.362,7.244,7.362,450000.0
2005-03-16 11:08:00,7.299,7.401,7.278,7.401,350000.0
2005-03-16 11:09:00,7.386,7.386,7.273,7.367,500000.0
2005-03-16 11:15:00,7.301,7.417,7.3,7.323,400000.0
2005-03-16 11:20:00,7.356,7.389,7.279,7.312,400000.0
2005-03-16 11:25:00,7.281,7.384,7.279,7.281,550000.0
2005-03-16 11:30:00,7.383,7.391,7.272,7.272,500000.0
2005-03-16 11:32:00,7.343,7.376,7.272,7.272,450000.0
2005-03-16 11:37:00,7.293,7.396,7.253,7.359,400000.0
2005-03-16 11:38:00,7.351,7.371,7.28,7.368,400000.0
2005-03-16 11:39:00,7.333,7.413,7.29,7.314,350000.0
2005-03-16 11:40:00,7.336,7.435,7.303,7.368,400000.0
2005-03-16 11:41:00,7.27,7.355,7.269,7.325,350000.0
2005-03-16 11:42:00,7.291,7.391,7.291,7.386,350000.0
2005-03-16 11:45:00,7.307,7.382,7.286,7.381,550000.0
2005-03-16 11:49:00,7.38,7.41,7.288,7.353,350000.0
2005-03-16 11:51:00,7.291,7.408,7.291,7.379,450000.0
2005-03-16 11:53:00,7.271,7.398,7.271,7.305,400000.0
2005-03-16 11:54:00,7.413,7.424,7.319,7.369,550000.0
2005-03-16 11:55:00,7.339,7.396,7.276,7.396,350000.0
2005-03-16 11:56:00,7.339,7.404,7.327,7.331,350000.0
2005-03-16 11:57:00,7.395,7.404,7.294,7.369,450000.0
2005-03-16 11:58:00,7.366,7.403,7.275,7.403,350000.0
2005-03-16 11:59:00,7.366,7.403,7.281,7.332,450000.0
2005-03-16 12:00:00,7.361,7.364,7.268,7.268,350000.0
2005-03-16 12:01:00,7.394,7.404,7.296,7.319,500000.0
2005-03-16 12:02:00,7.386,7.404,7.282,7.282,400000.0
2005-03-16 12:05:00,7.37,7.399,7.271,7.314,350000.0
2005-03-16 12:07:00,7.399,7.401,7.26,7.339,450000.0
2005-03-16 12:11:00,7.309,7.348,7.258,7.28,300000.0
2005-03-16 12:12:00,7.264,7.401,7.264,7.287,350000.0
2005-03-16 12:13:00,7.355,7.405,7.293,7.369,400000.0
2005-03-16 12:15:00,7.332,7.405,7.288,7.323,400000.0
2005-03-16 12:18:00,7.382,7.382,7.296,7.296,450000.0
2005-03-16 12:21:00,7.372,7.4,7.278,7.363,500000.0
2005-03-16 12:22:00,7.399,7.399,7.286,7.361,400000.0
2005-03-16 12:26:00,7.371,7.371,7.256,7.311,450000.0
2005-03-16 12:28:00,7.361,7.387,7.247,7.312,500000.0
2005-03-16 12:29:00,7.361,7.394,7.248,7.258,500000.0
2005-03-16 12:30:00,7.249,7.384,7.239,7.384,450000.0
2005-03-16 12:31:00,7.366,7.366,7.292,7.348,350000.0
2005-03-16 12:32:00,7.267,7.425,7.267,7.295,300000.0
2005-03-16 12:33:00,7.401,7.403,7.278,7.278,250000.0
2005-03-16 12:35:00,7.401,7.401,7.282,7.282,350000.0
2005-03-16 12:36:00,7.404,7.404,7.278,7.368,350000.0
2005-03-16 12:46:00,7.276,7.395,7.267,7.267,500000.0
2005-03-16 12:48:00,7.294,7.396,7.268,7.371,550000.0
2005-03-16 12:49:00,7.326,7.411,7.287,7.3,450000.0
2005-03-16 12:50:00,7.327,7.394,7.279,7.287,400000.0
2005-03-16 12:51:00,7.276,7.394,7.276,7.389,500000.0
2005-03-16 12:52:00,7.319,7.426,7.308,7.378,500000.0
2005-03-16 12:53:00,7.249,7.339,7.233,7.339,500000.0
2005-03-16 12:54:00,7.36,7.367,7.253,7.311,450000.0
2005-03-16 12:55:00,7.311,7.391,7.295,7.391,450000.0
2005-03-16 12:57:00,7.338,7.384,7.251,7.251,400000.0
2005-03-16 12:58:00,7.293,7.382,7.248,7.267,400000.0
2005-03-16 12:59:00,7.315,7.349,7.243,7.349,450000.0
2005-03-16 13:00:00,7.35,7.366,7.244,7.294,500000.0
2005-03-16 13:01:00,7.237,7.37,7.237,7.324,400000.0
2005-03-16 13:03:00,7.302,7.374,7.228,7.228,450000.0
2005-03-16 13:04:00,7.303,7.374,7.247,7.256,450000.0
2005-03-16 13:05:00,7.231,7.339,7.231,7.338,400000.0
2005-03-16 13:06:00,7.358,7.358,7.209,7.319,450000.0
2005-03-16 13:07:00,7.364,7.364,7.21,7.283,500000.0
2005-03-16 13:12:00,7.346,7.362,7.248,7.248,550000.0
2005-03-16 13:20:00,7.252,7.332,7.208,7.276,500000.0
2005-03-16 13:21:00,7.21,7.329,7.21,7.229,350000.0
2005-03-16 13:22:00,7.262,7.368,7.254,7.278,400000.0
2005-03-16 13:25:00,7.352,7.373,7.289,7.373,350000.0
2005-03-16 13:26:00,7.288,7.365,7.236,7.288,550000.0
2005-03-16 13:31:00,7.229,7.338,7.229,7.336,450000.0
2005-03-16 13:32:00,7.288,7.373,7.238,7.238,500000.0
2005-03-16 13:35:00,7.316,7.372,7.256,7.256,400000.0
2005-03-16 13:36:00,7.321,7.417,7.278,7.343,450000.0
2005-03-16 13:37:00,7.243,7.324,7.226,7.324,350000.0
2005-03-16 13:39:00,7.342,7.381,7.267,7.344,500000.0
2005-03-16 13:42:00,7.378,7.378,7.268,7.349,350000.0
2005-03-16 13:45:00,7.271,7.363,7.221,7.363,400000.0
2005-03-16 13:47:00,7.278,7.278,7.278,7.278,50000.0
2005-03-16 13:48:00,7.363,7.388,7.281,7.355,400000.0
2005-03-16 13:49:00,7.268,7.4,7.268,7.371,350000.0
2005-03-16 13:50:00,7.32,7.351,7.288,7.288,450000.0
2005-03-16 13:52:00,7.402,7.402,7.278,7.379,350000.0
2005-03-16 13:53:00,7.304,7.403,7.263,7.317,450000.0
2005-03-16 13:55:00,7.35,7.383,7.317,7.349,350000.0
2005-03-16 13:56:00,7.396,7.43,7.272,7.272,400000.0
2005-03-16 13:57:00,7.333,7.403,7.287,7.287,400000.0
2005-03-16 13:58:00,7.269,7.394,7.269,7.394,350000.0
2005-03-16 13:59:00,7.312,7.381,7.261,7.381,150000.0
2005-03-16 14:00:00,7.354,7.377,7.273,7.321,350000.0
2005-03-16 14:02:00,7.397,7.397,7.282,7.352,350000.0
2005-03-16 14:03:00,7.371,7.373,7.299,7.368,350000.0
2005-03-16 14:04:00,7.291,7.401,7.291,7.401,350000.0
2005-03-16 14:06:00,7.373,7.387,7.279,7.365,350000.0
2005-03-16 14:07:00,7.353,7.39,7.268,7.358,400000.0
2005-03-16 14:12:00,7.385,7.393,7.352,7.392,450000.0
2005-03-16 14:13:00,7.347,7.347,7.249,7.277,350000.0
2005-03-16 14:14:00,7.278,7.388,7.259,7.306,500000.0
2005-03-16 14:15:00,7.251,7.391,7.251,7.298,500000.0
2005-03-16 14:16:00,7.278,7.408,7.247,7.345,450000.0
2005-03-16 14:17:00,7.361,7.371,7.287,7.318,450000.0
2005-03-16 14:18:00,7.291,7.404,7.291,7.404,400000.0
2005-03-16 14:19:00,7.37,7.401,7.268,7.391,500000.0
2005-03-16 14:20:00,7.296,7.424,7.296,7.326,350000.0
2005-03-16 14:21:00,7.325,7.452,7.291,7.331,450000.0
2005-03-16 14:22:00,7.388,7.457,7.293,7.293,450000.0
2005-03-16 14:23:00,7.316,7.399,7.316,7.335,400000.0
2005-03-16 14:24:00,7.398,7.403,7.317,7.395,400000.0
2005-03-16 14:25:00,7.32,7.383,7.302,7.316,350000.0
2005-03-16 14:26:00,7.331,7.4,7.279,7.334,350000.0
2005-03-16 14:27:00,7.34,7.399,7.261,7.399,400000.0
2005-03-16 14:29:00,7.337,7.388,7.259,7.364,350000.0
2005-03-16 14:30:00,7.344,7.444,7.283,7.283,550000.0
2005-03-16 14:31:00,7.32,7.409,7.297,7.386,400000.0
2005-03-16 14:32:00,7.373,7.4,7.301,7.333,500000.0
2005-03-16 14:33:00,7.406,7.413,7.276,7.328,300000.0
2005-03-16 14:34:00,7.293,7.414,7.293,7.348,450000.0
2005-03-16 14:35:00,7.382,7.398,7.328,7.328,350000.0
2005-03-16 14:43:00,7.376,7.407,7.273,7.407,500000.0
2005-03-16 14:44:00,7.299,7.372,7.278,7.372,450000.0
2005-03-16 14:45:00,7.363,7.408,7.328,7.387,400000.0
2005-03-16 14:46:00,7.381,7.414,7.324,7.331,350000.0
2005-03-16 14:48:00,7.376,7.413,7.316,7.39,400000.0
2005-03-16 14:51:00,7.393,7.396,7.288,7.353,350000.0
2005-03-16 14:53:00,7.304,7.389,7.281,7.348,400000.0
2005-03-16 14:55:00,7.364,7.381,7.273,7.273,450000.0
2005-03-16 14:57:00,7.399,7.403,7.304,7.392,450000.0
2005-03-16 15:00:00,7.283,7.404,7.283,7.314,450000.0
2005-03-16 15:09:00,7.386,7.403,7.278,7.291,450000.0
2005-03-16 15:16:00,7.365,7.365,7.273,7.309,200000.0
2005-03-16 15:20:00,7.319,7.386,7.293,7.386,400000.0
2005-03-16 15:22:00,7.36,7.398,7.32,7.362,450000.0
2005-03-16 15:23:00,7.31,7.398,7.31,7.373,400000.0
2005-03-16 15:24:00,7.368,7.373,7.277,7.373,350000.0
2005-03-16 15:25:00,7.403,7.428,7.308,7.374,350000.0
2005-03-16 15:26:00,7.264,7.385,7.264,7.292,550000.0
2005-03-16 15:27:00,7.306,7.421,7.294,7.33,350000.0
2005-03-16 15:28:00,7.302,7.392,7.299,7.363,350000.0
2005-03-16 15:29:00,7.354,7.354,7.33,7.33,200000.0
2005-03-16 15:30:00,7.359,7.375,7.269,7.375,450000.0
2005-03-16 15:31:00,7.314,7.415,7.293,7.298,500000.0
2005-03-16 15:32:00,7.312,7.384,7.277,7.362,450000.0
2005-03-16 15:33:00,7.339,7.346,7.258,7.344,400000.0
2005-03-16 15:34:00,7.268,7.398,7.252,7.252,400000.0
2005-03-16 15:35:00,7.318,7.372,7.289,7.319,400000.0
2005-03-16 15:36:00,7.342,7.391,7.273,7.388,550000.0
2005-03-16 15:37:00,7.281,7.358,7.252,7.346,400000.0
2005-03-16 15:38:00,7.335,7.42,7.329,7.329,450000.0
2005-03-16 15:39:00,7.387,7.387,7.38,7.38,100000.0
2005-03-16 15:40:00,7.303,7.43,7.303,7.305,450000.0
2005-03-16 15:41:00,7.281,7.429,7.281,7.361,400000.0
2005-03-16 15:42:00,7.369,7.369,7.246,7.276,350000.0
2005-03-16 15:43:00,7.309,7.389,7.275,7.275,450000.0
2005-03-16 15:44:00,7.38,7.404,7.303,7.388,350000.0
2005-03-16 15:45:00,7.394,7.394,7.287,7.384,450000.0
2005-03-16 15:46:00,7.311,7.42,7.273,7.291,400000.0
2005-03-16 15:47:00,7.375,7.458,7.293,7.293,550000.0
2005-03-16 15:48:00,7.305,7.383,7.285,7.294,350000.0
2005-03-16 15:49:00,7.352,7.402,7.334,7.402,350000.0
2005-03-16 15:50:00,7.309,7.403,7.285,7.394,550000.0
2005-03-16 15:51:00,7.356,7.375,7.246,7.264,350000.0
2005-03-16 15:52:00,7.271,7.436,7.267,7.292,350000.0
2005-03-16 15:53:00,7.367,7.403,7.283,7.362,500000.0
2005-03-16 15:54:00,7.381,7.399,7.342,7.399,450000.0
2005-03-16 15:55:00,7.262,7.414,7.262,7.381,500000.0
2005-03-16 15:56:00,7.274,7.472,7.274,7.355,450000.0
2005-03-16 15:57:00,7.32,7.362,7.286,7.321,450000.0
2005-03-16 15:58:00,7.296,7.4,7.284,7.4,500000.0
2005-03-16 15:59:00,7.389,7.389,7.253,7.297,450000.0
2005-03-16 16:00:00,7.365,7.371,7.24,7.34,500000.0
2005-03-16 16:01:00,7.347,7.347,7.221,7.223,400000.0
2005-03-16 16:02:00,7.249,7.372,7.238,7.31,550000.0
2005-03-16 16:03:00,7.367,7.406,7.283,7.321,450000.0
2005-03-16 16:04:00,7.213,7.311,7.167,7.309,550000.0
2005-03-16 16:05:00,7.232,7.35,7.232,7.35,100000.0
2005-03-16 16:06:00,7.267,7.375,7.23,7.328,350000.0
2005-03-16 16:07:00,7.255,7.342,7.233,7.233,500000.0
2005-03-16 16:08:00,7.229,7.348,7.229,7.28,550000.0
2005-03-16 16:09:00,7.257,7.366,7.253,7.366,350000.0
2005-03-16 16:10:00,7.344,7.395,7.272,7.362,500000.0
2005-03-16 16:11:00,7.231,7.373,7.228,7.228,500000.0
2005-03-16 16:12:00,7.286,7.345,7.259,7.287,350000.0
2005-03-16 16:13:00,7.257,7.355,7.22,7.355,450000.0
2005-03-16 16:14:00,7.357,7.357,7.201,7.271,500000.0
2005-03-16 16:15:00,7.376,7.41,7.24,7.24,350000.0
2005-03-16 16:16:00,7.282,7.353,7.232,7.315,550000.0
2005-03-16 16:17:00,7.345,7.402,7.267,7.267,350000.0
2005-03-16 16:18:00,7.378,7.393,7.272,7.361,400000.0
2005-03-16 16:19:00,7.293,7.437,7.293,7.312,400000.0
2005-03-16 16:20:00,7.372,7.372,7.212,7.254,550000.0
2005-03-16 16:21:00,7.288,7.374,7.241,7.338,500000.0
2005-03-16 16:22:00,7.344,7.354,7.258,7.308,450000.0
2005-03-16 16:23:00,7.251,7.36,7.246,7.252,400000.0
2005-03-16 16:24:00,7.327,7.374,7.239,7.369,550000.0
2005-03-16 16:25:00,7.345,7.373,7.296,7.37,350000.0
2005-03-16 16:26:00,7.333,7.367,7.231,7.231,550000.0
2005-03-16 16:28:00,7.328,7.368,7.281,7.368,400000.0
2005-03-16 16:29:00,7.288,7.288,7.288,7.288,50000.0
2005-03-16 16:30:00,7.256,7.345,7.212,7.325,550000.0
2005-03-16 16:31:00,7.288,7.371,7.247,7.3,400000.0
2005-03-16 16:32:00,7.293,7.293,7.246,7.246,100000.0
2005-03-16 16:33:00,7.285,7.386,7.28,7.304,350000.0
2005-03-16 16:35:00,7.293,7.381,7.239,7.284,500000.0
2005-03-16 16:36:00,7.384,7.384,7.261,7.293,500000.0
2005-03-16 16:37:00,7.4,7.423,7.319,7.319,500000.0
2005-03-16 16:38:00,7.246,7.41,7.246,7.261,450000.0
2005-03-16 16:39:00,7.286,7.367,7.269,7.367,500000.0
2005-03-16 16:40:00,7.276,7.369,7.256,7.256,150000.0
2005-03-16 16:41:00,7.267,7.347,7.266,7.266,350000.0
2005-03-16 16:42:00,7.249,7.359,7.207,7.359,500000.0
2005-03-16 16:43:00,7.253,7.378,7.253,7.304,350000.0
2005-03-16 16:45:00,7.248,7.334,7.248,7.297,400000.0
2005-03-16 16:46:00,7.287,7.341,7.273,7.337,350000.0
2005-03-16 16:47:00,7.271,7.379,7.243,7.279,600000.0
2005-03-16 16:50:00,7.345,7.345,7.253,7.289,200000.0
2005-03-16 16:54:00,7.296,7.381,7.267,7.267,450000.0
2005-03-16 16:57:00,7.267,7.376,7.267,7.269,300000.0
2005-03-16 16:58:00,7.286,7.391,7.281,7.345,500000.0
2005-03-16 16:59:00,7.304,7.388,7.281,7.296,400000.0
2005-03-16 17:01:00,7.297,7.379,7.252,7.291,500000.0
2005-03-16 17:02:00,7.298,7.378,7.288,7.328,400000.0
2005-03-16 17:04:00,7.291,7.381,7.253,7.315,350000.0
2005-03-16 17:05:00,7.378,7.378,7.243,7.333,400000.0
2005-03-16 17:06:00,7.37,7.37,7.213,7.317,350000.0
2005-03-16 17:08:00,7.229,7.373,7.229,7.3,500000.0
2005-03-16 17:09:00,7.338,7.371,7.239,7.289,300000.0
2005-03-16 17:10:00,7.348,7.384,7.282,7.348,350000.0
2005-03-16 17:11:00,7.353,7.353,7.192,7.238,400000.0
2005-03-16 17:12:00,7.326,7.355,7.248,7.265,400000.0
2005-03-16 17:13:00,7.286,7.384,7.28,7.366,450000.0
2005-03-16 17:14:00,7.296,7.364,7.236,7.336,550000.0
2005-03-16 17:15:00,7.255,7.36,7.24,7.303,350000.0
2005-03-16 17:16:00,7.333,7.333,7.195,7.288,450000.0
2005-03-16 17:18:00,7.318,7.355,7.28,7.355,350000.0
2005-03-16 17:19:00,7.225,7.328,7.2,7.322,450000.0
2005-03-16 17:20:00,7.306,7.37,7.227,7.246,350000.0
2005-03-16 17:22:00,7.246,7.335,7.246,7.335,100000.0
2005-03-16 17:23:00,7.251,7.335,7.238,7.324,550000.0
2005-03-16 17:24:00,7.332,7.35,7.26,7.266,350000.0
2005-03-16 17:26:00,7.245,7.362,7.224,7.319,450000.0
2005-03-16 17:27:00,7.341,7.368,7.257,7.338,400000.0
2005-03-16 17:28:00,7.308,7.386,7.257,7.257,550000.0
2005-03-16 17:29:00,7.232,7.356,7.232,7.356,500000.0
2005-03-16 17:30:00,7.239,7.373,7.239,7.365,450000.0
2005-03-16 17:31:00,7.303,7.36,7.243,7.321,600000.0
2005-03-16 17:32:00,7.243,7.353,7.237,7.314,400000.0
2005-03-16 17:33:00,7.313,7.346,7.232,7.346,400000.0
2005-03-16 17:34:00,7.341,7.371,7.238,7.368,450000.0
2005-03-16 17:36:00,7.328,7.368,7.233,7.357,450000.0
2005-03-16 17:37:00,7.359,7.359,7.217,7.312,550000.0
2005-03-16 17:38:00,7.288,7.363,7.266,7.294,400000.0
2005-03-16 17:39:00,7.354,7.387,7.285,7.285,350000.0
2005-03-16 17:40:00,7.284,7.377,7.284,7.365,500000.0
2005-03-16 17:41:00,7.375,7.375,7.351,7.351,100000.0
2005-03-16 17:42:00,7.253,7.38,7.253,7.344,500000.0
2005-03-16 17:44:00,7.358,7.381,7.276,7.344,450000.0
2005-03-16 17:45:00,7.282,7.384,7.273,7.298,550000.0
2005-03-16 17:46:00,7.306,7.306,7.306,7.306,50000.0
2005-03-16 17:47:00,7.355,7.374,7.253,7.304,400000.0
2005-03-16 17:48:00,7.366,7.381,7.272,7.381,400000.0
2005-03-16 17:49:00,7.339,7.384,7.294,7.348,350000.0
2005-03-16 17:51:00,7.298,7.378,7.237,7.288,550000.0
2005-03-16 17:54:00,7.281,7.373,7.212,7.373,350000.0
2005-03-16 17:55:00,7.29,7.383,7.278,7.347,350000.0
2005-03-16 17:56:00,7.258,7.384,7.257,7.303,400000.0
2005-03-16 17:57:00,7.359,7.371,7.291,7.333,400000.0
2005-03-16 17:58:00,7.35,7.364,7.284,7.328,450000.0
2005-03-16 17:59:00,7.253,7.372,7.249,7.372,350000.0
2005-03-16 18:01:00,7.333,7.383,7.249,7.306,450000.0
2005-03-16 18:02:00,7.272,7.37,7.272,7.347,500000.0
2005-03-16 18:03:00,7.321,7.347,7.287,7.328,350000.0
2005-03-16 18:04:00,7.365,7.365,7.226,7.293,400000.0
2005-03-16 18:06:00,7.332,7.384,7.249,7.249,450000.0
2005-03-16 18:07:00,7.381,7.381,7.243,7.364,400000.0
2005-03-16 18:10:00,7.348,7.348,7.286,7.313,200000.0
2005-03-16 18:11:00,7.271,7.37,7.246,7.344,450000.0
2005-03-16 18:12:00,7.284,7.284,7.284,7.284,50000.0
2005-03-16 18:13:00,7.306,7.387,7.295,7.387,300000.0
2005-03-16 18:14:00,7.272,7.407,7.272,7.361,400000.0
2005-03-16 18:15:00,7.34,7.34,7.253,7.298,200000.0
2005-03-16 18:16:00,7.262,7.374,7.246,7.249,400000.0
2005-03-16 18:18:00,7.314,7.371,7.236,7.236,500000.0
2005-03-16 18:19:00,7.334,7.342,7.286,7.342,200000.0
2005-03-16 18:20:00,7.279,7.372,7.235,7.334,400000.0
2005-03-16 18:21:00,7.286,7.347,7.241,7.334,550000.0
2005-03-16 18:22:00,7.332,7.332,7.248,7.278,400000.0
2005-03-16 18:23:00,7.361,7.376,7.293,7.373,400000.0
2005-03-16 18:24:00,7.352,7.353,7.241,7.353,400000.0
2005-03-16 18:26:00,7.304,7.378,7.278,7.378,550000.0
2005-03-16 18:27:00,7.31,7.31,7.189,7.238,250000.0
2005-03-16 18:28:00,7.313,7.313,7.195,7.292,350000.0
2005-03-16 18:29:00,7.258,7.338,7.219,7.338,350000.0
2005-03-16 18:30:00,7.302,7.337,7.202,7.282,450000.0
2005-03-16 18:31:00,7.309,7.318,7.227,7.3,350000.0
2005-03-16 18:33:00,7.302,7.344,7.237,7.237,300000.0
2005-03-16 18:37:00,7.254,7.345,7.233,7.305,500000.0
2005-03-16 18:38:00,7.316,7.319,7.195,7.274,450000.0
2005-03-16 18:39:00,7.327,7.346,7.251,7.327,400000.0
2005-03-16 18:40:00,7.318,7.325,7.201,7.269,250000.0
2005-03-16 18:41:00,7.257,7.322,7.24,7.31,500000.0
2005-03-16 18:42:00,7.279,7.364,7.216,7.258,550000.0
2005-03-16 18:44:00,7.301,7.348,7.22,7.274,500000.0
2005-03-16 18:46:00,7.234,7.347,7.216,7.347,350000.0
2005-03-16 18:47:00,7.257,7.361,7.227,7.324,400000.0
2005-03-16 18:48:00,7.365,7.365,7.229,7.229,300000.0
2005-03-16 18:49:00,7.232,7.28,7.226,7.226,200000.0
2005-03-16 18:52:00,7.303,7.361,7.233,7.361,550000.0
2005-03-16 18:53:00,7.32,7.349,7.278,7.334,450000.0
2005-03-16 18:54:00,7.331,7.342,7.331,7.342,100000.0
2005-03-16 18:55:00,7.232,7.308,7.207,7.294,350000.0
2005-03-16 18:56:00,7.251,7.376,7.251,7.324,250000.0
2005-03-16 18:57:00,7.361,7.361,7.236,7.334,450000.0
2005-03-16 18:58:00,7.35,7.358,7.277,7.331,350000.0
2005-03-16 19:00:00,7.303,7.397,7.258,7.374,350000.0
2005-03-16 19:01:00,7.261,7.313,7.228,7.304,500000.0
2005-03-16 19:02:00,7.311,7.311,7.21,7.21,400000.0
2005-03-16 19:03:00,7.327,7.327,7.243,7.244,350000.0
2005-03-16 19:06:00,7.323,7.36,7.222,7.36,400000.0
2005-03-16 19:07:00,7.303,7.315,7.218,7.264,400000.0
2005-03-16 19:08:00,7.266,7.346,7.244,7.244,350000.0
2005-03-16 19:09:00,7.248,7.374,7.239,7.311,500000.0
2005-03-16 19:10:00,7.332,7.332,7.28,7.28,200000.0
2005-03-16 19:11:00,7.292,7.292,7.292,7.292,50000.0
2005-03-16 19:14:00,7.261,7.375,7.255,7.355,400000.0
2005-03-16 19:15:00,7.266,7.359,7.25,7.359,500000.0
2005-03-16 19:16:00,7.379,7.382,7.326,7.349,350000.0
2005-03-16 19:17:00,7.365,7.365,7.287,7.287,150000.0
2005-03-16 19:18:00,7.248,7.371,7.248,7.327,350000.0
2005-03-16 19:19:00,7.351,7.379,7.242,7.379,400000.0
2005-03-16 19:20:00,7.347,7.347,7.252,7.252,100000.0
2005-03-16 19:21:00,7.364,7.364,7.286,7.344,250000.0
2005-03-16 19:22:00,7.356,7.387,7.266,7.28,400000.0
2005-03-16 19:23:00,7.344,7.344,7.23,7.23,350000.0
2005-03-16 19:24:00,7.254,7.328,7.237,7.237,350000.0
2005-03-16 19:25:00,7.381,7.381,7.29,7.327,350000.0
2005-03-16 19:26:00,7.345,7.359,7.345,7.359,100000.0
2005-03-16 19:27:00,7.351,7.392,7.261,7.261,200000.0
2005-03-16 19:28:00,7.224,7.343,7.224,7.336,150000.0
2005-03-16 19:29:00,7.347,7.347,7.318,7.318,100000.0
2005-03-16 19:30:00,7.368,7.368,7.233,7.257,400000.0
2005-03-16 19:31:00,7.308,7.308,7.292,7.292,100000.0
2005-03-16 19:32:00,7.296,7.404,7.295,7.309,400000.0
2005-03-16 19:33:00,7.311,7.311,7.297,7.297,100000.0
2005-03-16 19:34:00,7.346,7.346,7.346,7.346,50000.0
2005-03-16 19:35:00,7.308,7.308,7.308,7.308,50000.0
2005-03-16 19:36:00,7.346,7.376,7.265,7.304,400000.0
2005-03-16 19:37:00,7.382,7.391,7.267,7.267,200000.0
2005-03-16 19:38:00,7.318,7.318,7.27,7.27,100000.0
2005-03-16 19:39:00,7.351,7.351,7.251,7.34,200000.0
2005-03-16 19:40:00,7.369,7.369,7.291,7.337,300000.0
2005-03-16 19:41:00,7.288,7.288,7.274,7.274,100000.0
2005-03-16 19:44:00,7.335,7.335,7.235,7.273,200000.0
2005-03-16 19:46:00,7.345,7.345,7.253,7.289,200000.0
2005-03-16 19:47:00,7.268,7.268,7.246,7.246,100000.0
2005-03-16 19:48:00,7.245,7.314,7.224,7.314,300000.0
2005-03-16 19:50:00,7.348,7.396,7.25,7.386,500000.0
2005-03-16 19:55:00,7.248,7.378,7.248,7.284,400000.0
2005-03-16 19:56:00,7.271,7.383,7.271,7.383,150000.0
2005-03-16 19:59:00,7.249,7.249,7.249,7.249,100000.0
2005-03-16 20:00:00,7.248,7.305,7.248,7.305,150000.0
2005-03-16 20:01:00,7.307,7.307,7.307,7.307,50000.0
2005-03-16 20:02:00,7.261,7.341,7.248,7.299,200000.0
2005-03-16 20:04:00,7.378,7.378,7.378,7.378,50000.0
2005-03-16 20:05:00,7.368,7.384,7.262,7.383,400000.0
2005-03-16 20:06:00,7.246,7.364,7.232,7.248,300000.0
2005-03-16 20:07:00,7.378,7.383,7.378,7.383,100000.0
2005-03-16 20:10:00,7.345,7.345,7.253,7.289,200000.0
2005-03-16 20:11:00,7.253,7.345,7.253,7.345,100000.0
2005-03-16 20:13:00,7.345,7.345,7.253,7.289,200000.0
2005-03-16 20:15:00,7.33,7.386,7.33,7.386,100000.0
2005-03-16 20:16:00,7.316,7.366,7.316,7.336,150000.0
2005-03-16 20:17:00,7.38,7.38,7.311,7.311,250000.0
2005-03-16 20:18:00,7.354,7.388,7.354,7.377,150000.0
2005-03-16 20:19:00,7.255,7.37,7.255,7.307,300000.0
2005-03-16 20:20:00,7.408,7.44,7.299,7.299,550000.0
2005-03-16 20:21:00,7.385,7.385,7.315,7.315,200000.0
2005-03-16 20:22:00,7.27,7.387,7.27,7.371,200000.0
2005-03-16 20:23:00,7.288,7.453,7.288,7.413,450000.0
2005-03-16 20:24:00,7.291,7.415,7.276,7.361,400000.0
2005-03-16 20:25:00,7.388,7.388,7.263,7.284,250000.0
2005-03-16 20:29:00,7.357,7.357,7.256,7.295,200000.0
2005-03-16 20:30:00,7.276,7.347,7.27,7.347,350000.0
2005-03-16 20:31:00,7.265,7.348,7.251,7.343,300000.0
2005-03-16 20:33:00,7.365,7.365,7.273,7.309,200000.0
2005-03-16 20:34:00,7.361,7.361,7.267,7.267,100000.0
2005-03-16 20:41:00,7.367,7.367,7.282,7.315,200000.0
2005-03-16 22:15:00,7.272,7.393,7.272,7.356,450000.0
2005-03-16 22:34:00,7.364,7.364,7.264,7.303,200000.0
2005-03-16 22:41:00,7.365,7.365,7.273,7.309,200000.0
2005-03-16 23:25:00,7.362,7.392,7.311,7.366,400000.0
2005-03-16 23:31:00,7.363,7.363,7.28,7.313,200000.0
2005-03-16 23:44:00,7.374,7.374,7.291,7.323,200000.0
2005-03-17 00:00:00,7.42,7.47,7.3,7.37,200000.0
2005-03-17 00:03:00,7.366,7.366,7.265,7.304,200000.0
2005-03-17 00:09:00,7.34,7.364,7.282,7.357,200000.0
2005-03-17 00:56:00,7.353,7.353,7.252,7.293,200000.0
2005-03-17 01:34:00,7.267,7.387,7.233,7.345,400000.0
2005-03-17 01:46:00,7.262,7.37,7.262,7.37,150000.0
2005-03-17 01:50:00,7.366,7.366,7.265,7.305,200000.0
2005-03-17 02:02:00,7.285,7.368,7.284,7.354,300000.0
2005-03-17 02:09:00,7.364,7.364,7.264,7.303,200000.0
2005-03-17 02:14:00,7.311,7.39,7.29,7.354,450000.0
2005-03-17 02:17:00,7.326,7.363,7.261,7.363,150000.0
2005-03-17 02:20:00,7.365,7.365,7.273,7.309,200000.0
2005-03-17 02:23:00,7.404,7.404,7.353,7.357,300000.0
2005-03-17 02:27:00,7.284,7.4,7.284,7.331,400000.0
2005-03-17 02:29:00,7.376,7.376,7.292,7.325,200000.0
2005-03-17 02:33:00,7.299,7.346,7.289,7.32,250000.0
2005-03-17 02:34:00,7.343,7.38,7.3,7.3,200000.0
2005-03-17 02:38:00,7.341,7.389,7.341,7.384,150000.0
2005-03-17 02:39:00,7.374,7.374,7.304,7.304,100000.0
2005-03-17 02:40:00,7.387,7.387,7.335,7.381,200000.0
2005-03-17 02:42:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:45:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:52:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:56:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:58:00,7.389,7.402,7.389,7.402,100000.0
2005-03-17 02:59:00,7.387,7.419,7.308,7.382,250000.0
2005-03-17 03:00:00,7.411,7.411,7.392,7.392,100000.0
2005-03-17 03:03:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 03:05:00,7.364,7.364,7.264,7.303,200000.0
2005-03-17 03:06:00,7.421,7.421,7.305,7.305,150000.0
2005-03-17 03:07:00,7.315,7.405,7.315,7.38,300000.0
2005-03-17 03:08:00,7.288,7.389,7.28,7.281,250000.0
2005-03-17 03:10:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 03:13:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 03:15:00,7.378,7.406,7.323,7.406,400000.0
2005-03-17 03:16:00,7.406,7.406,7.326,7.326,150000.0
2005-03-17 03:17:00,7.359,7.383,7.359,7.382,150000.0
2005-03-17 03:18:00,7.349,7.349,7.349,7.349,50000.0
2005-03-17 03:22:00,7.331,7.42,7.278,7.332,300000.0
2005-03-17 03:23:00,7.386,7.386,7.386,7.386,50000.0
2005-03-17 03:24:00,7.379,7.379,7.311,7.311,100000.0
2005-03-17 03:27:00,7.27,7.374,7.27,7.374,400000.0
2005-03-17 03:28:00,7.284,7.284,7.284,7.284,100000.0
2005-03-17 03:29:00,7.284,7.363,7.271,7.356,250000.0
2005-03-17 03:30:00,7.382,7.382,7.297,7.297,100000.0
2005-03-17 03:32:00,7.376,7.381,7.324,7.381,150000.0
2005-03-17 03:33:00,7.362,7.373,7.274,7.323,350000.0
2005-03-17 03:34:00,7.267,7.394,7.267,7.356,250000.0
2005-03-17 03:37:00,7.396,7.396,7.369,7.369,100000.0
2005-03-17 03:38:00,7.389,7.389,7.242,7.271,350000.0
2005-03-17 03:39:00,7.394,7.394,7.308,7.308,100000.0
2005-03-17 03:40:00,7.333,7.375,7.317,7.317,250000.0
2005-03-17 03:41:00,7.405,7.405,7.343,7.343,200000.0
2005-03-17 03:42:00,7.3,7.401,7.3,7.357,350000.0
2005-03-17 03:43:00,7.362,7.384,7.223,7.278,300000.0
2005-03-17 03:49:00,7.355,7.362,7.288,7.362,300000.0
2005-03-17 03:50:00,7.294,7.361,7.281,7.281,200000.0
2005-03-17 03:52:00,7.335,7.399,7.335,7.399,100000.0
2005-03-17 03:53:00,7.298,7.316,7.259,7.259,150000.0
2005-03-17 03:55:00,7.376,7.376,7.297,7.331,200000.0
2005-03-17 03:56:00,7.329,7.329,7.329,7.329,50000.0
2005-03-17 03:58:00,7.383,7.414,7.295,7.379,600000.0
2005-03-17 03:59:00,7.378,7.378,7.335,7.335,100000.0
2005-03-17 04:00:00,7.384,7.384,7.384,7.384,50000.0
2005-03-17 04:02:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 04:03:00,7.319,7.319,7.294,7.294,100000.0
2005-03-17 04:04:00,7.303,7.381,7.303,7.357,300000.0
2005-03-17 04:07:00,7.366,7.366,7.282,7.315,200000.0
2005-03-17 04:09:00,7.376,7.376,7.292,7.325,200000.0
2005-03-17 04:10:00,7.378,7.378,7.301,7.301,100000.0
2005-03-17 04:11:00,7.295,7.378,7.294,7.364,300000.0
2005-03-17 04:14:00,7.362,7.41,7.362,7.41,100000.0
2005-03-17 04:15:00,7.374,7.386,7.275,7.386,350000.0
2005-03-17 04:16:00,7.389,7.389,7.328,7.333,150000.0
2005-03-17 04:17:00,7.267,7.267,7.267,7.267,50000.0
2005-03-17 04:18:00,7.329,7.353,7.329,7.353,100000.0
2005-03-17 04:19:00,7.357,7.412,7.286,7.409,300000.0
2005-03-17 04:20:00,7.368,7.379,7.283,7.379,200000.0
2005-03-17 04:21:00,7.312,7.385,7.258,7.385,200000.0
2005-03-17 04:23:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 04:26:00,7.269,7.309,7.269,7.309,100000.0
2005-03-17 04:27:00,7.309,7.309,7.309,7.309,100000.0
2005-03-17 04:30:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 04:32:00,7.347,7.355,7.263,7.299,250000.0
2005-03-17 04:33:00,7.347,7.366,7.347,7.366,100000.0
2005-03-17 04:34:00,7.299,7.368,7.279,7.366,350000.0
2005-03-17 04:35:00,7.334,7.439,7.318,7.434,300000.0
2005-03-17 04:36:00,7.324,7.425,7.319,7.378,400000.0
2005-03-17 04:37:00,7.302,7.373,7.283,7.373,150000.0
2005-03-17 04:40:00,7.344,7.391,7.337,7.337,150000.0
2005-03-17 04:41:00,7.344,7.391,7.344,7.391,100000.0
2005-03-17 04:45:00,7.386,7.386,7.351,7.375,250000.0
2005-03-17 04:48:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 04:50:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 04:52:00,7.391,7.391,7.283,7.374,200000.0
2005-03-17 04:54:00,7.387,7.387,7.387,7.387,50000.0
2005-03-17 04:55:00,7.371,7.371,7.371,7.371,50000.0
2005-03-17 04:56:00,7.304,7.387,7.304,7.387,300000.0
2005-03-17 04:57:00,7.406,7.406,7.375,7.375,100000.0
2005-03-17 04:59:00,7.375,7.375,7.311,7.311,100000.0
2005-03-17 05:01:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 05:04:00,7.311,7.311,7.304,7.304,150000.0
2005-03-17 05:05:00,7.301,7.301,7.294,7.294,100000.0
2005-03-17 05:06:00,7.301,7.301,7.301,7.301,50000.0
2005-03-17 05:08:00,7.38,7.416,7.358,7.408,300000.0
2005-03-17 05:09:00,7.414,7.414,7.363,7.367,300000.0
2005-03-17 05:10:00,7.357,7.357,7.357,7.357,100000.0
2005-03-17 05:11:00,7.414,7.414,7.414,7.414,50000.0
2005-03-17 05:12:00,7.273,7.412,7.273,7.345,300000.0
2005-03-17 05:14:00,7.357,7.413,7.273,7.406,500000.0
2005-03-17 05:15:00,7.408,7.408,7.408,7.408,50000.0
2005-03-17 05:16:00,7.273,7.273,7.273,7.273,50000.0
2005-03-17 05:17:00,7.406,7.406,7.357,7.357,100000.0
2005-03-17 05:18:00,7.273,7.273,7.273,7.273,50000.0
2005-03-17 05:19:00,7.406,7.406,7.406,7.406,50000.0
2005-03-17 05:26:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 05:30:00,7.374,7.379,7.333,7.379,150000.0
2005-03-17 05:33:00,7.367,7.371,7.367,7.371,100000.0
2005-03-17 05:34:00,7.423,7.423,7.383,7.383,300000.0
2005-03-17 05:38:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 05:40:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 05:42:00,7.34,7.351,7.311,7.311,150000.0
2005-03-17 05:43:00,7.358,7.358,7.239,7.239,250000.0
2005-03-17 05:46:00,7.345,7.349,7.345,7.349,100000.0
2005-03-17 05:50:00,7.379,7.379,7.304,7.304,100000.0
2005-03-17 05:52:00,7.387,7.41,7.279,7.384,450000.0
2005-03-17 05:56:00,7.399,7.399,7.311,7.377,350000.0
2005-03-17 05:58:00,7.377,7.377,7.276,7.315,200000.0
2005-03-17 05:59:00,7.379,7.379,7.325,7.325,100000.0
2005-03-17 06:02:00,7.298,7.298,7.298,7.298,100000.0
2005-03-17 06:03:00,7.389,7.391,7.298,7.298,150000.0
2005-03-17 06:05:00,7.414,7.421,7.283,7.283,150000.0
2005-03-17 06:14:00,7.374,7.374,7.374,7.374,50000.0
2005-03-17 06:15:00,7.383,7.423,7.298,7.423,400000.0
2005-03-17 06:16:00,7.329,7.396,7.329,7.378,300000.0
2005-03-17 06:18:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 06:24:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 06:29:00,7.309,7.343,7.309,7.337,200000.0
2005-03-17 06:30:00,7.303,7.367,7.301,7.301,150000.0
2005-03-17 06:31:00,7.369,7.369,7.269,7.301,400000.0
2005-03-17 06:34:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 06:36:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 06:38:00,7.32,7.408,7.271,7.385,500000.0
2005-03-17 06:40:00,7.339,7.412,7.325,7.325,300000.0
2005-03-17 06:41:00,7.424,7.424,7.373,7.377,300000.0
2005-03-17 06:42:00,7.38,7.38,7.338,7.379,300000.0
2005-03-17 06:43:00,7.363,7.363,7.338,7.338,100000.0
2005-03-17 06:47:00,7.409,7.411,7.286,7.406,550000.0
2005-03-17 06:51:00,7.407,7.407,7.357,7.357,200000.0
2005-03-17 06:52:00,7.319,7.407,7.319,7.384,300000.0
2005-03-17 06:53:00,7.334,7.393,7.31,7.31,300000.0
2005-03-17 06:54:00,7.414,7.414,7.363,7.367,300000.0
2005-03-17 06:55:00,7.357,7.357,7.357,7.357,100000.0
2005-03-17 06:57:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 06:58:00,7.356,7.356,7.356,7.356,50000.0
2005-03-17 07:00:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 07:03:00,7.328,7.407,7.328,7.328,250000.0
2005-03-17 07:04:00,7.348,7.348,7.308,7.308,150000.0
2005-03-17 07:12:00,7.352,7.401,7.288,7.401,250000.0
2005-03-17 07:15:00,7.348,7.348,7.348,7.348,50000.0
2005-03-17 07:17:00,7.298,7.366,7.261,7.366,400000.0
2005-03-17 07:18:00,7.351,7.358,7.294,7.352,400000.0
2005-03-17 07:20:00,7.353,7.353,7.255,7.324,300000.0
2005-03-17 07:21:00,7.324,7.349,7.324,7.349,100000.0
2005-03-17 07:22:00,7.36,7.36,7.35,7.35,100000.0
2005-03-17 07:23:00,7.387,7.411,7.387,7.409,150000.0
2005-03-17 07:24:00,7.378,7.407,7.305,7.382,400000.0
2005-03-17 07:26:00,7.324,7.324,7.324,7.324,50000.0
2005-03-17 07:27:00,7.311,7.311,7.311,7.311,50000.0
2005-03-17 07:30:00,7.368,7.368,7.368,7.368,50000.0
2005-03-17 07:34:00,7.42,7.42,7.32,7.382,350000.0
2005-03-17 07:35:00,7.353,7.387,7.279,7.387,250000.0
2005-03-17 07:38:00,7.382,7.382,7.288,7.353,400000.0
2005-03-17 07:39:00,7.376,7.394,7.295,7.394,350000.0
2005-03-17 07:43:00,7.321,7.454,7.299,7.395,450000.0
2005-03-17 07:44:00,7.391,7.411,7.302,7.33,300000.0
2005-03-17 07:50:00,7.314,7.398,7.314,7.398,100000.0
2005-03-17 07:51:00,7.328,7.455,7.327,7.426,600000.0
2005-03-17 07:52:00,7.412,7.412,7.294,7.294,150000.0
2005-03-17 07:53:00,7.294,7.391,7.294,7.391,200000.0
2005-03-17 07:55:00,7.376,7.376,7.271,7.271,300000.0
2005-03-17 07:56:00,7.374,7.381,7.283,7.381,250000.0
2005-03-17 07:57:00,7.378,7.404,7.278,7.323,250000.0
2005-03-17 07:58:00,7.375,7.375,7.257,7.257,250000.0
2005-03-17 07:59:00,7.356,7.373,7.268,7.304,400000.0
2005-03-17 08:00:00,7.372,7.384,7.372,7.379,200000.0
2005-03-17 08:03:00,7.246,7.348,7.245,7.348,450000.0
2005-03-17 08:05:00,7.308,7.388,7.273,7.314,550000.0
2005-03-17 08:06:00,7.287,7.376,7.265,7.305,400000.0
2005-03-17 08:11:00,7.366,7.368,7.266,7.357,300000.0
2005-03-17 08:12:00,7.337,7.364,7.24,7.262,350000.0
2005-03-17 08:13:00,7.384,7.42,7.302,7.303,400000.0
2005-03-17 08:18:00,7.359,7.398,7.282,7.352,550000.0
2005-03-17 08:20:00,7.423,7.432,7.32,7.373,550000.0
2005-03-17 08:22:00,7.267,7.37,7.266,7.284,350000.0
2005-03-17 08:23:00,7.291,7.399,7.291,7.396,300000.0
2005-03-17 08:25:00,7.269,7.385,7.269,7.385,350000.0
2005-03-17 08:26:00,7.397,7.397,7.278,7.381,500000.0
2005-03-17 08:28:00,7.39,7.415,7.311,7.385,450000.0
2005-03-17 08:29:00,7.304,7.389,7.281,7.383,400000.0
2005-03-17 08:30:00,7.389,7.406,7.318,7.369,400000.0
2005-03-17 08:31:00,7.316,7.392,7.316,7.342,400000.0
2005-03-17 08:34:00,7.347,7.396,7.307,7.328,300000.0
2005-03-17 08:35:00,7.376,7.379,7.278,7.338,400000.0
2005-03-17 08:36:00,7.384,7.418,7.298,7.326,500000.0
2005-03-17 08:39:00,7.364,7.459,7.316,7.316,250000.0
2005-03-17 08:40:00,7.366,7.417,7.335,7.379,250000.0
2005-03-17 08:41:00,7.381,7.412,7.348,7.348,350000.0
2005-03-17 08:42:00,7.424,7.424,7.311,7.381,450000.0
2005-03-17 08:44:00,7.345,7.389,7.334,7.389,350000.0
2005-03-17 08:47:00,7.416,7.425,7.288,7.355,550000.0
2005-03-17 08:50:00,7.296,7.446,7.296,7.378,300000.0
2005-03-17 08:51:00,7.371,7.411,7.301,7.349,350000.0
2005-03-17 08:55:00,7.411,7.411,7.269,7.409,250000.0
2005-03-17 08:56:00,7.328,7.413,7.294,7.367,550000.0
2005-03-17 08:57:00,7.373,7.409,7.296,7.368,550000.0
2005-03-17 08:59:00,7.409,7.412,7.271,7.364,500000.0
2005-03-17 09:01:00,7.288,7.288,7.288,7.288,50000.0
2005-03-17 09:05:00,7.343,7.381,7.271,7.379,400000.0
2005-03-17 09:08:00,7.402,7.402,7.337,7.337,100000.0
2005-03-17 09:09:00,7.267,7.435,7.265,7.312,450000.0
2005-03-17 09:10:00,7.39,7.405,7.282,7.391,350000.0
2005-03-17 09:13:00,7.324,7.404,7.273,7.404,450000.0
2005-03-17 09:14:00,7.379,7.413,7.318,7.319,500000.0
2005-03-17 09:15:00,7.328,7.4,7.298,7.368,350000.0
2005-03-17 09:16:00,7.328,7.412,7.279,7.31,350000.0
2005-03-17 09:17:00,7.399,7.399,7.268,7.357,550000.0
2005-03-17 09:19:00,7.411,7.411,7.3,7.4,450000.0
2005-03-17 09:21:00,7.336,7.406,7.286,7.406,550000.0
2005-03-17 09:22:00,7.361,7.404,7.3,7.404,250000.0
2005-03-17 09:23:00,7.333,7.46,7.307,7.388,450000.0
2005-03-17 09:25:00,7.413,7.422,7.323,7.336,350000.0
2005-03-17 09:26:00,7.436,7.436,7.322,7.429,300000.0
2005-03-17 09:27:00,7.338,7.424,7.298,7.298,250000.0
2005-03-17 09:28:00,7.334,7.397,7.317,7.384,350000.0
2005-03-17 09:31:00,7.374,7.374,7.288,7.353,400000.0
2005-03-17 09:32:00,7.353,7.406,7.306,7.406,250000.0
2005-03-17 09:33:00,7.376,7.414,7.273,7.414,450000.0
2005-03-17 09:34:00,7.37,7.405,7.276,7.379,300000.0
2005-03-17 09:35:00,7.316,7.426,7.316,7.415,350000.0
2005-03-17 09:38:00,7.302,7.373,7.246,7.368,450000.0
2005-03-17 09:39:00,7.405,7.416,7.278,7.398,500000.0
2005-03-17 09:40:00,7.301,7.409,7.27,7.27,550000.0
2005-03-17 09:41:00,7.357,7.406,7.296,7.296,350000.0
2005-03-17 09:43:00,7.417,7.424,7.331,7.404,200000.0
2005-03-17 09:47:00,7.304,7.414,7.304,7.374,300000.0
2005-03-17 09:49:00,7.345,7.436,7.29,7.339,350000.0
2005-03-17 09:51:00,7.39,7.39,7.281,7.311,350000.0
2005-03-17 09:52:00,7.384,7.384,7.227,7.335,400000.0
2005-03-17 09:53:00,7.275,7.372,7.262,7.262,400000.0
2005-03-17 09:54:00,7.383,7.405,7.271,7.368,350000.0
2005-03-17 09:55:00,7.361,7.403,7.281,7.308,400000.0
2005-03-17 09:56:00,7.304,7.403,7.278,7.397,400000.0
2005-03-17 09:57:00,7.278,7.383,7.244,7.383,500000.0
2005-03-17 09:58:00,7.322,7.417,7.314,7.357,400000.0
2005-03-17 10:03:00,7.347,7.347,7.235,7.278,400000.0
2005-03-17 10:05:00,7.252,7.384,7.228,7.384,400000.0
2005-03-17 10:06:00,7.337,7.382,7.274,7.376,450000.0
2005-03-17 10:07:00,7.306,7.306,7.202,7.243,400000.0
2005-03-17 10:13:00,7.279,7.361,7.231,7.247,500000.0
2005-03-17 10:17:00,7.297,7.34,7.26,7.266,400000.0
2005-03-17 10:21:00,7.332,7.377,7.316,7.372,400000.0
2005-03-17 10:22:00,7.276,7.394,7.276,7.296,400000.0
2005-03-17 10:28:00,7.38,7.38,7.288,7.319,350000.0
2005-03-17 10:29:00,7.411,7.411,7.268,7.381,900000.0
2005-03-17 10:30:00,7.328,7.39,7.268,7.318,400000.0
2005-03-17 10:32:00,7.332,7.374,7.258,7.374,700000.0
2005-03-17 10:33:00,7.379,7.411,7.288,7.411,400000.0
2005-03-17 10:34:00,7.406,7.406,7.26,7.357,500000.0
2005-03-17 10:35:00,7.291,7.399,7.287,7.327,400000.0
2005-03-17 10:38:00,7.271,7.414,7.271,7.38,400000.0
2005-03-17 10:39:00,7.37,7.404,7.26,7.26,650000.0
2005-03-17 10:42:00,7.352,7.398,7.26,7.362,750000.0
2005-03-17 10:43:00,7.355,7.393,7.222,7.254,400000.0
2005-03-17 10:44:00,7.355,7.402,7.267,7.369,900000.0
2005-03-17 10:45:00,7.366,7.408,7.279,7.359,350000.0
2005-03-17 10:50:00,7.354,7.399,7.278,7.278,800000.0
2005-03-17 10:53:00,7.317,7.399,7.257,7.3,500000.0
2005-03-17 10:54:00,7.349,7.363,7.253,7.363,400000.0
2005-03-17 10:55:00,7.386,7.445,7.292,7.383,800000.0
2005-03-17 10:56:00,7.367,7.448,7.293,7.419,400000.0
2005-03-17 10:57:00,7.378,7.415,7.283,7.384,450000.0
2005-03-17 10:58:00,7.311,7.419,7.276,7.347,350000.0
2005-03-17 10:59:00,7.373,7.373,7.238,7.238,450000.0
2005-03-17 11:00:00,7.291,7.366,7.237,7.284,350000.0
2005-03-17 11:02:00,7.366,7.366,7.222,7.291,400000.0
2005-03-17 11:04:00,7.372,7.386,7.276,7.386,400000.0
2005-03-17 11:05:00,7.237,7.385,7.237,7.276,550000.0
2005-03-17 11:08:00,7.299,7.401,7.278,7.401,350000.0
2005-03-17 11:09:00,7.392,7.392,7.285,7.387,500000.0
2005-03-17 11:11:00,7.392,7.411,7.279,7.376,350000.0
2005-03-17 11:12:00,7.389,7.409,7.301,7.37,550000.0
2005-03-17 11:13:00,7.37,7.422,7.27,7.422,500000.0
2005-03-17 11:14:00,7.338,7.428,7.308,7.414,400000.0
2005-03-17 11:15:00,7.28,7.401,7.261,7.292,400000.0
2005-03-17 11:16:00,7.285,7.368,7.261,7.368,500000.0
2005-03-17 11:19:00,7.279,7.401,7.229,7.401,550000.0
2005-03-17 11:22:00,7.435,7.441,7.288,7.29,400000.0
2005-03-17 11:23:00,7.287,7.417,7.287,7.299,500000.0
2005-03-17 11:24:00,7.356,7.412,7.284,7.379,550000.0
2005-03-17 11:30:00,7.423,7.431,7.312,7.312,500000.0
2005-03-17 11:32:00,7.381,7.414,7.321,7.321,450000.0
2005-03-17 11:34:00,7.389,7.389,7.318,7.378,250000.0
2005-03-17 11:36:00,7.325,7.421,7.276,7.325,550000.0
2005-03-17 11:38:00,7.352,7.389,7.287,7.388,400000.0
2005-03-17 11:41:00,7.304,7.426,7.304,7.35,350000.0
2005-03-17 11:42:00,7.311,7.44,7.311,7.398,350000.0
2005-03-17 11:43:00,7.405,7.414,7.308,7.414,350000.0
2005-03-17 11:45:00,7.317,7.406,7.317,7.384,550000.0
2005-03-17 11:47:00,7.344,7.439,7.269,7.368,500000.0
2005-03-17 11:48:00,7.357,7.386,7.296,7.384,400000.0
2005-03-17 11:50:00,7.353,7.404,7.284,7.404,350000.0
2005-03-17 11:51:00,7.267,7.381,7.267,7.376,450000.0
2005-03-17 11:52:00,7.319,7.414,7.277,7.413,450000.0
2005-03-17 11:53:00,7.281,7.408,7.281,7.315,400000.0
2005-03-17 11:54:00,7.413,7.413,7.3,7.363,550000.0
2005-03-17 11:56:00,7.349,7.414,7.337,7.341,350000.0
2005-03-17 12:02:00,7.39,7.394,7.265,7.27,400000.0
2005-03-17 12:03:00,7.29,7.411,7.286,7.335,550000.0
2005-03-17 12:05:00,7.338,7.394,7.268,7.304,350000.0
2005-03-17 12:06:00,7.362,7.37,7.304,7.37,350000.0
2005-03-17 12:16:00,7.331,7.391,7.277,7.329,400000.0
2005-03-17 12:18:00,7.384,7.399,7.308,7.308,450000.0
2005-03-17 12:20:00,7.331,7.399,7.264,7.341,500000.0
2005-03-17 12:21:00,7.369,7.404,7.284,7.368,500000.0
2005-03-17 12:23:00,7.375,7.375,7.218,7.243,400000.0
2005-03-17 12:24:00,7.385,7.385,7.291,7.361,600000.0
2005-03-17 12:25:00,7.38,7.38,7.27,7.356,450000.0
2005-03-17 12:29:00,7.371,7.418,7.272,7.277,500000.0
2005-03-17 12:30:00,7.296,7.443,7.296,7.417,450000.0
2005-03-17 12:31:00,7.362,7.37,7.304,7.359,350000.0
2005-03-17 12:36:00,7.399,7.399,7.258,7.346,350000.0
2005-03-17 12:38:00,7.357,7.396,7.268,7.335,450000.0
2005-03-17 12:39:00,7.361,7.361,7.211,7.302,450000.0
2005-03-17 12:40:00,7.32,7.398,7.258,7.312,450000.0
2005-03-17 12:41:00,7.346,7.38,7.265,7.375,450000.0
2005-03-17 12:42:00,7.264,7.407,7.261,7.305,550000.0
2005-03-17 12:45:00,7.246,7.349,7.215,7.28,400000.0
2005-03-17 12:46:00,7.257,7.392,7.254,7.254,500000.0
2005-03-17 12:47:00,7.287,7.382,7.236,7.308,350000.0
2005-03-17 12:50:00,7.317,7.384,7.269,7.277,400000.0
2005-03-17 12:51:00,7.246,7.364,7.246,7.359,500000.0
2005-03-17 12:53:00,7.236,7.342,7.232,7.292,500000.0
2005-03-17 12:54:00,7.32,7.327,7.213,7.271,450000.0
2005-03-17 12:55:00,7.31,7.379,7.292,7.375,450000.0
2005-03-17 12:56:00,7.345,7.411,7.282,7.288,450000.0
2005-03-17 12:57:00,7.338,7.384,7.251,7.251,400000.0
2005-03-17 12:58:00,7.296,7.346,7.211,7.235,400000.0
2005-03-17 13:03:00,7.312,7.4,7.26,7.26,450000.0
2005-03-17 13:04:00,7.313,7.384,7.257,7.266,450000.0
2005-03-17 13:08:00,7.27,7.362,7.249,7.251,400000.0
2005-03-17 13:14:00,7.211,7.347,7.211,7.347,350000.0
2005-03-17 13:17:00,7.364,7.379,7.271,7.379,450000.0
2005-03-17 13:21:00,7.239,7.361,7.195,7.195,350000.0
2005-03-17 13:23:00,7.251,7.361,7.238,7.271,350000.0
2005-03-17 13:34:00,7.266,7.412,7.243,7.262,350000.0
2005-03-17 13:35:00,7.316,7.372,7.256,7.256,400000.0
2005-03-17 13:36:00,7.296,7.373,7.239,7.331,450000.0
2005-03-17 13:38:00,7.292,7.369,7.247,7.369,400000.0
2005-03-17 13:43:00,7.354,7.374,7.239,7.343,500000.0
2005-03-17 13:44:00,7.265,7.358,7.244,7.28,350000.0
2005-03-17 13:48:00,7.309,7.32,7.206,7.28,400000.0
2005-03-17 13:52:00,7.322,7.322,7.198,7.299,350000.0
2005-03-17 13:55:00,7.279,7.327,7.279,7.323,350000.0
2005-03-17 13:56:00,7.329,7.329,7.196,7.196,400000.0
2005-03-17 13:59:00,7.336,7.336,7.252,7.284,200000.0
2005-03-17 14:01:00,7.304,7.355,7.242,7.355,400000.0
2005-03-17 14:02:00,7.349,7.351,7.236,7.303,350000.0
2005-03-17 14:03:00,7.319,7.319,7.244,7.309,350000.0
2005-03-17 14:04:00,7.231,7.341,7.231,7.341,350000.0
2005-03-17 14:05:00,7.218,7.298,7.218,7.221,150000.0
2005-03-17 14:06:00,7.329,7.345,7.237,7.325,350000.0
2005-03-17 14:08:00,7.259,7.329,7.21,7.28,400000.0
2005-03-17 14:09:00,7.203,7.316,7.184,7.236,550000.0
2005-03-17 14:10:00,7.22,7.364,7.22,7.27,350000.0
2005-03-17 14:11:00,7.29,7.336,7.258,7.336,400000.0
2005-03-17 14:14:00,7.233,7.323,7.184,7.256,500000.0
2005-03-17 14:16:00,7.261,7.411,7.244,7.324,450000.0
2005-03-17 14:19:00,7.334,7.371,7.226,7.338,500000.0
2005-03-17 14:21:00,7.243,7.352,7.205,7.28,450000.0
2005-03-17 14:24:00,7.346,7.346,7.252,7.328,400000.0
2005-03-17 14:27:00,7.261,7.336,7.172,7.336,400000.0
2005-03-17 14:30:00,7.282,7.41,7.258,7.258,550000.0
2005-03-17 14:34:00,7.313,7.356,7.229,7.229,450000.0
2005-03-17 14:35:00,7.341,7.37,7.295,7.295,350000.0
2005-03-17 14:36:00,7.341,7.358,7.253,7.358,400000.0
2005-03-17 14:37:00,7.274,7.366,7.229,7.366,550000.0
2005-03-17 14:38:00,7.325,7.367,7.283,7.338,400000.0
2005-03-17 14:39:00,7.343,7.369,7.233,7.255,500000.0
2005-03-17 14:47:00,7.313,7.352,7.227,7.333,350000.0
2005-03-17 14:49:00,7.325,7.325,7.162,7.175,500000.0
2005-03-17 14:50:00,7.232,7.303,7.177,7.177,400000.0
2005-03-17 14:51:00,7.306,7.33,7.22,7.28,350000.0
2005-03-17 14:52:00,7.358,7.36,7.292,7.297,450000.0
2005-03-17 14:55:00,7.324,7.341,7.233,7.233,450000.0
2005-03-17 14:57:00,7.369,7.37,7.268,7.352,450000.0
2005-03-17 15:08:00,7.253,7.394,7.246,7.311,500000.0
2005-03-17 15:10:00,7.246,7.367,7.215,7.264,400000.0
2005-03-17 15:20:00,7.279,7.346,7.253,7.346,400000.0
2005-03-17 15:23:00,7.258,7.344,7.252,7.322,400000.0
2005-03-17 15:24:00,7.346,7.373,7.268,7.356,350000.0
2005-03-17 15:25:00,7.355,7.355,7.242,7.297,350000.0
2005-03-17 15:26:00,7.24,7.36,7.24,7.24,550000.0
2005-03-17 15:27:00,7.239,7.332,7.226,7.25,350000.0
2005-03-17 15:28:00,7.251,7.379,7.251,7.304,350000.0
2005-03-17 15:29:00,7.208,7.324,7.208,7.324,250000.0
2005-03-17 15:30:00,7.302,7.324,7.213,7.263,450000.0
2005-03-17 15:31:00,7.267,7.36,7.242,7.242,500000.0
2005-03-17 15:32:00,7.239,7.298,7.193,7.298,450000.0
2005-03-17 15:33:00,7.295,7.295,7.207,7.288,400000.0
2005-03-17 15:34:00,7.182,7.297,7.171,7.171,400000.0
2005-03-17 15:35:00,7.242,7.303,7.216,7.25,400000.0
2005-03-17 15:36:00,7.277,7.319,7.211,7.316,550000.0
2005-03-17 15:37:00,7.198,7.345,7.198,7.276,400000.0
2005-03-17 15:38:00,7.214,7.29,7.205,7.217,450000.0
2005-03-17 15:39:00,7.287,7.363,7.208,7.284,400000.0
2005-03-17 15:40:00,7.21,7.32,7.21,7.214,450000.0
2005-03-17 15:41:00,7.197,7.346,7.197,7.293,400000.0
2005-03-17 15:42:00,7.298,7.298,7.206,7.223,350000.0
2005-03-17 15:43:00,7.263,7.336,7.203,7.203,450000.0
2005-03-17 15:44:00,7.309,7.335,7.234,7.312,350000.0
2005-03-17 15:45:00,7.321,7.321,7.208,7.298,450000.0
2005-03-17 15:46:00,7.223,7.339,7.187,7.203,400000.0
2005-03-17 15:47:00,7.272,7.304,7.177,7.177,550000.0
2005-03-17 15:48:00,7.211,7.266,7.179,7.192,350000.0
2005-03-17 15:49:00,7.272,7.326,7.262,7.326,350000.0
2005-03-17 15:50:00,7.208,7.298,7.167,7.298,550000.0
2005-03-17 15:51:00,7.296,7.356,7.21,7.229,350000.0
2005-03-17 15:52:00,7.193,7.34,7.193,7.202,350000.0
2005-03-17 15:53:00,7.292,7.344,7.229,7.295,500000.0
2005-03-17 15:54:00,7.305,7.324,7.261,7.324,450000.0
2005-03-17 15:55:00,7.199,7.326,7.199,7.306,500000.0
2005-03-17 15:56:00,7.216,7.377,7.216,7.284,450000.0
2005-03-17 15:57:00,7.236,7.269,7.194,7.236,450000.0
2005-03-17 15:58:00,7.228,7.324,7.216,7.324,500000.0
2005-03-17 15:59:00,7.321,7.321,7.216,7.241,450000.0
2005-03-17 16:00:00,7.304,7.346,7.186,7.3,500000.0
2005-03-17 16:01:00,7.3,7.3,7.176,7.188,400000.0
2005-03-17 16:02:00,7.242,7.382,7.218,7.281,550000.0
2005-03-17 16:03:00,7.317,7.317,7.182,7.256,450000.0
2005-03-17 16:04:00,7.215,7.371,7.215,7.297,550000.0
2005-03-17 16:05:00,7.303,7.366,7.209,7.209,500000.0
2005-03-17 16:06:00,7.211,7.314,7.174,7.266,350000.0
2005-03-17 16:07:00,7.225,7.317,7.216,7.216,500000.0
2005-03-17 16:08:00,7.193,7.347,7.193,7.252,550000.0
2005-03-17 16:09:00,7.226,7.351,7.226,7.327,350000.0
2005-03-17 16:10:00,7.294,7.294,7.177,7.284,500000.0
2005-03-17 16:11:00,7.164,7.325,7.164,7.181,500000.0
2005-03-17 16:12:00,7.236,7.269,7.2,7.228,350000.0
2005-03-17 16:13:00,7.229,7.324,7.222,7.324,450000.0
2005-03-17 16:14:00,7.317,7.317,7.161,7.231,500000.0
2005-03-17 16:15:00,7.304,7.306,7.159,7.169,350000.0
2005-03-17 16:16:00,7.256,7.324,7.205,7.294,550000.0
2005-03-17 16:17:00,7.286,7.321,7.197,7.197,350000.0
2005-03-17 16:18:00,7.325,7.337,7.214,7.302,400000.0
2005-03-17 16:19:00,7.183,7.312,7.157,7.312,400000.0
2005-03-17 16:20:00,7.34,7.354,7.23,7.23,550000.0
2005-03-17 16:21:00,7.245,7.344,7.207,7.281,500000.0
2005-03-17 16:22:00,7.285,7.31,7.22,7.258,450000.0
2005-03-17 16:23:00,7.203,7.288,7.173,7.189,400000.0
2005-03-17 16:24:00,7.271,7.319,7.173,7.319,550000.0
2005-03-17 16:25:00,7.293,7.324,7.241,7.324,350000.0
2005-03-17 16:26:00,7.277,7.277,7.148,7.17,550000.0
2005-03-17 16:27:00,7.241,7.306,7.241,7.306,150000.0
2005-03-17 16:28:00,7.283,7.323,7.234,7.323,400000.0
2005-03-17 16:29:00,7.277,7.327,7.249,7.249,200000.0
2005-03-17 16:30:00,7.224,7.322,7.196,7.287,550000.0
2005-03-17 16:31:00,7.237,7.298,7.192,7.238,400000.0
2005-03-17 16:32:00,7.324,7.324,7.23,7.254,200000.0
2005-03-17 16:33:00,7.215,7.317,7.215,7.235,350000.0
2005-03-17 16:34:00,7.271,7.334,7.23,7.321,350000.0
2005-03-17 16:35:00,7.193,7.278,7.117,7.192,500000.0
2005-03-17 16:36:00,7.296,7.296,7.181,7.213,500000.0
2005-03-17 16:37:00,7.308,7.313,7.221,7.223,500000.0
2005-03-17 16:38:00,7.177,7.305,7.163,7.178,450000.0
2005-03-17 16:39:00,7.227,7.295,7.208,7.295,500000.0
2005-03-17 16:40:00,7.248,7.248,7.169,7.203,150000.0
2005-03-17 16:41:00,7.184,7.268,7.184,7.196,350000.0
2005-03-17 16:42:00,7.208,7.312,7.193,7.309,500000.0
2005-03-17 16:43:00,7.165,7.282,7.165,7.225,350000.0
2005-03-17 16:44:00,7.321,7.347,7.196,7.196,400000.0
2005-03-17 16:45:00,7.154,7.235,7.145,7.205,400000.0
2005-03-17 16:46:00,7.229,7.285,7.21,7.267,350000.0
2005-03-17 16:47:00,7.192,7.289,7.177,7.209,600000.0
2005-03-17 16:48:00,7.266,7.308,7.202,7.248,500000.0
2005-03-17 16:49:00,7.26,7.286,7.17,7.17,450000.0
2005-03-17 16:50:00,7.245,7.311,7.224,7.272,400000.0
2005-03-17 16:51:00,7.273,7.273,7.152,7.152,400000.0
2005-03-17 16:52:00,7.209,7.34,7.209,7.304,450000.0
2005-03-17 16:53:00,7.202,7.268,7.158,7.207,350000.0
2005-03-17 16:54:00,7.215,7.318,7.179,7.179,450000.0
2005-03-17 16:55:00,7.27,7.301,7.178,7.222,550000.0
2005-03-17 16:56:00,7.209,7.3,7.176,7.185,400000.0
2005-03-17 16:57:00,7.194,7.303,7.187,7.187,300000.0
2005-03-17 16:58:00,7.201,7.311,7.194,7.268,500000.0
2005-03-17 16:59:00,7.207,7.304,7.189,7.214,400000.0
2005-03-17 17:00:00,7.328,7.328,7.207,7.207,350000.0
2005-03-17 17:01:00,7.217,7.288,7.153,7.204,500000.0
2005-03-17 17:02:00,7.232,7.311,7.206,7.26,400000.0
2005-03-17 17:03:00,7.215,7.302,7.185,7.262,500000.0
2005-03-17 17:07:00,7.286,7.327,7.219,7.268,500000.0
2005-03-17 17:08:00,7.19,7.339,7.19,7.256,500000.0
2005-03-17 17:09:00,7.268,7.301,7.169,7.219,300000.0
2005-03-17 17:10:00,7.281,7.321,7.218,7.286,350000.0
2005-03-17 17:11:00,7.299,7.299,7.11,7.169,400000.0
2005-03-17 17:12:00,7.279,7.328,7.233,7.237,400000.0
2005-03-17 17:13:00,7.276,7.298,7.162,7.211,450000.0
2005-03-17 17:14:00,7.228,7.28,7.151,7.279,550000.0
2005-03-17 17:15:00,7.202,7.304,7.188,7.256,350000.0
2005-03-17 17:16:00,7.297,7.297,7.162,7.256,450000.0
2005-03-17 17:17:00,7.249,7.25,7.249,7.25,100000.0
2005-03-17 17:18:00,7.273,7.307,7.233,7.307,350000.0
2005-03-17 17:19:00,7.201,7.348,7.201,7.285,450000.0
2005-03-17 17:20:00,7.243,7.301,7.168,7.187,350000.0
2005-03-17 17:21:00,7.311,7.311,7.201,7.276,250000.0
2005-03-17 17:22:00,7.229,7.317,7.228,7.281,400000.0
2005-03-17 17:23:00,7.218,7.322,7.218,7.296,550000.0
2005-03-17 17:24:00,7.289,7.289,7.169,7.188,350000.0
2005-03-17 17:25:00,7.289,7.312,7.201,7.312,400000.0
2005-03-17 17:26:00,7.197,7.311,7.197,7.264,450000.0
2005-03-17 17:27:00,7.281,7.308,7.197,7.278,400000.0
2005-03-17 17:28:00,7.241,7.32,7.198,7.198,550000.0
2005-03-17 17:29:00,7.2,7.314,7.2,7.309,500000.0
2005-03-17 17:30:00,7.157,7.295,7.157,7.295,450000.0
2005-03-17 17:31:00,7.269,7.338,7.209,7.28,600000.0
2005-03-17 17:32:00,7.191,7.265,7.153,7.256,400000.0
2005-03-17 17:33:00,7.253,7.278,7.165,7.278,400000.0
2005-03-17 17:34:00,7.294,7.329,7.202,7.327,450000.0
2005-03-17 17:35:00,7.273,7.353,7.217,7.276,500000.0
2005-03-17 17:36:00,7.285,7.319,7.179,7.319,450000.0
2005-03-17 17:37:00,7.319,7.319,7.177,7.272,550000.0
2005-03-17 17:38:00,7.263,7.309,7.213,7.255,400000.0
2005-03-17 17:39:00,7.301,7.301,7.174,7.222,350000.0
2005-03-17 17:40:00,7.224,7.313,7.203,7.313,500000.0
2005-03-17 17:41:00,7.28,7.352,7.28,7.314,300000.0
2005-03-17 17:42:00,7.245,7.384,7.245,7.328,500000.0
2005-03-17 17:43:00,7.375,7.395,7.234,7.255,400000.0
2005-03-17 17:44:00,7.324,7.337,7.235,7.303,450000.0
2005-03-17 17:45:00,7.23,7.321,7.207,7.24,550000.0
2005-03-17 17:46:00,7.259,7.259,7.242,7.255,150000.0
2005-03-17 17:47:00,7.317,7.356,7.238,7.279,400000.0
2005-03-17 17:48:00,7.336,7.345,7.245,7.345,400000.0
2005-03-17 17:49:00,7.305,7.344,7.257,7.31,350000.0
2005-03-17 17:50:00,7.321,7.34,7.233,7.233,550000.0
2005-03-17 17:51:00,7.247,7.285,7.167,7.234,550000.0
2005-03-17 17:52:00,7.312,7.358,7.226,7.227,350000.0
2005-03-17 17:53:00,7.295,7.352,7.264,7.264,500000.0
2005-03-17 17:54:00,7.265,7.349,7.219,7.349,350000.0
2005-03-17 17:55:00,7.25,7.348,7.243,7.313,350000.0
2005-03-17 17:56:00,7.221,7.343,7.221,7.26,400000.0
2005-03-17 17:57:00,7.327,7.329,7.252,7.306,400000.0
2005-03-17 17:58:00,7.32,7.334,7.254,7.298,450000.0
2005-03-17 17:59:00,7.251,7.363,7.251,7.363,350000.0
2005-03-17 18:00:00,7.227,7.323,7.21,7.314,350000.0
2005-03-17 18:01:00,7.303,7.357,7.212,7.264,450000.0
2005-03-17 18:02:00,7.219,7.316,7.204,7.302,500000.0
2005-03-17 18:03:00,7.29,7.325,7.259,7.303,350000.0
2005-03-17 18:04:00,7.359,7.359,7.225,7.284,400000.0
2005-03-17 18:05:00,7.275,7.364,7.203,7.354,550000.0
2005-03-17 18:07:00,7.341,7.341,7.203,7.324,400000.0
2005-03-17 18:09:00,7.312,7.325,7.312,7.325,200000.0
2005-03-17 18:10:00,7.318,7.318,7.256,7.283,200000.0
2005-03-17 18:13:00,7.278,7.36,7.274,7.359,300000.0
2005-03-17 18:14:00,7.231,7.34,7.231,7.316,400000.0
2005-03-17 18:15:00,7.27,7.304,7.237,7.304,300000.0
2005-03-17 18:18:00,7.28,7.338,7.196,7.196,500000.0
2005-03-17 18:23:00,7.331,7.343,7.257,7.336,400000.0
2005-03-17 18:29:00,7.273,7.342,7.26,7.342,350000.0
2005-03-17 18:31:00,7.299,7.308,7.217,7.29,350000.0
2005-03-17 18:33:00,7.299,7.341,7.237,7.237,300000.0
2005-03-17 18:34:00,7.313,7.352,7.246,7.339,400000.0
2005-03-17 18:35:00,7.26,7.339,7.26,7.266,350000.0
2005-03-17 18:36:00,7.249,7.303,7.182,7.29,550000.0
2005-03-17 18:39:00,7.321,7.332,7.231,7.298,400000.0
2005-03-17 18:43:00,7.274,7.32,7.199,7.32,400000.0
2005-03-17 18:44:00,7.292,7.327,7.218,7.256,500000.0
2005-03-17 18:45:00,7.217,7.334,7.217,7.294,350000.0
2005-03-17 18:46:00,7.214,7.327,7.196,7.327,350000.0
2005-03-17 18:47:00,7.184,7.292,7.184,7.292,400000.0
2005-03-17 18:48:00,7.219,7.31,7.219,7.301,400000.0
2005-03-17 18:55:00,7.247,7.353,7.236,7.301,350000.0
2005-03-17 18:56:00,7.251,7.251,7.251,7.251,100000.0
2005-03-17 18:59:00,7.237,7.305,7.237,7.284,450000.0
2005-03-17 19:00:00,7.269,7.355,7.212,7.35,350000.0
2005-03-17 19:01:00,7.255,7.327,7.225,7.285,500000.0
2005-03-17 19:02:00,7.257,7.309,7.204,7.307,400000.0
2005-03-17 19:03:00,7.314,7.314,7.228,7.231,350000.0
2005-03-17 19:04:00,7.293,7.293,7.283,7.283,100000.0
2005-03-17 19:05:00,7.317,7.317,7.259,7.259,100000.0
2005-03-17 19:06:00,7.316,7.346,7.219,7.346,400000.0
2005-03-17 19:07:00,7.293,7.318,7.219,7.259,400000.0
2005-03-17 19:08:00,7.276,7.37,7.269,7.269,350000.0
2005-03-17 19:09:00,7.228,7.354,7.219,7.291,500000.0
2005-03-17 19:10:00,7.348,7.348,7.293,7.293,100000.0
2005-03-17 19:11:00,7.219,7.348,7.219,7.348,100000.0
2005-03-17 19:12:00,7.262,7.347,7.262,7.318,350000.0
2005-03-17 19:13:00,7.274,7.381,7.221,7.221,350000.0
2005-03-17 19:14:00,7.209,7.304,7.189,7.304,400000.0
2005-03-17 19:16:00,7.341,7.341,7.278,7.306,350000.0
2005-03-17 19:17:00,7.259,7.259,7.259,7.259,50000.0
2005-03-17 19:18:00,7.231,7.362,7.231,7.319,350000.0
2005-03-17 19:19:00,7.331,7.359,7.223,7.359,400000.0
2005-03-17 19:20:00,7.364,7.364,7.364,7.364,50000.0
2005-03-17 19:21:00,7.344,7.344,7.266,7.324,250000.0
2005-03-17 19:22:00,7.321,7.345,7.217,7.244,400000.0
2005-03-17 19:23:00,7.321,7.321,7.215,7.215,350000.0
2005-03-17 19:24:00,7.284,7.284,7.282,7.282,100000.0
2005-03-17 19:25:00,7.314,7.33,7.271,7.305,200000.0
2005-03-17 19:27:00,7.279,7.341,7.188,7.341,450000.0
2005-03-17 19:30:00,7.327,7.327,7.154,7.211,550000.0
2005-03-17 19:31:00,7.338,7.338,7.262,7.262,200000.0
2005-03-17 19:32:00,7.262,7.344,7.244,7.263,400000.0
2005-03-17 19:33:00,7.291,7.299,7.291,7.299,100000.0
2005-03-17 19:34:00,7.323,7.323,7.194,7.194,150000.0
2005-03-17 19:35:00,7.203,7.324,7.203,7.324,150000.0
2005-03-17 19:36:00,7.302,7.302,7.223,7.223,100000.0
2005-03-17 19:37:00,7.327,7.327,7.191,7.191,150000.0
2005-03-17 19:38:00,7.248,7.248,7.246,7.246,100000.0
2005-03-17 19:39:00,7.288,7.288,7.199,7.269,150000.0
2005-03-17 19:40:00,7.302,7.302,7.249,7.249,100000.0
2005-03-17 19:41:00,7.226,7.226,7.226,7.226,50000.0
2005-03-17 19:42:00,7.302,7.302,7.302,7.302,50000.0
2005-03-17 19:43:00,7.305,7.33,7.293,7.33,150000.0
2005-03-17 19:44:00,7.327,7.327,7.249,7.292,400000.0
2005-03-17 19:45:00,7.312,7.312,7.269,7.273,150000.0
2005-03-17 19:46:00,7.234,7.294,7.234,7.294,150000.0
2005-03-17 19:47:00,7.186,7.297,7.186,7.283,200000.0
2005-03-17 19:48:00,7.25,7.318,7.25,7.288,200000.0
2005-03-17 19:49:00,7.278,7.333,7.189,7.251,300000.0
2005-03-17 19:50:00,7.291,7.291,7.209,7.238,150000.0
2005-03-17 19:52:00,7.289,7.333,7.221,7.252,400000.0
2005-03-17 19:53:00,7.208,7.252,7.208,7.252,100000.0
2005-03-17 19:54:00,7.329,7.329,7.239,7.239,150000.0
2005-03-17 19:55:00,7.188,7.318,7.188,7.224,400000.0
2005-03-17 19:56:00,7.201,7.32,7.201,7.32,150000.0
2005-03-17 19:57:00,7.193,7.333,7.193,7.275,300000.0
2005-03-17 19:58:00,7.237,7.244,7.237,7.244,100000.0
2005-03-17 19:59:00,7.321,7.326,7.19,7.19,300000.0
2005-03-17 20:01:00,7.29,7.29,7.241,7.241,100000.0
2005-03-17 20:02:00,7.245,7.245,7.233,7.233,100000.0
2005-03-17 20:03:00,7.187,7.325,7.187,7.325,100000.0
2005-03-17 20:04:00,7.294,7.294,7.163,7.273,250000.0
2005-03-17 20:05:00,7.318,7.334,7.209,7.333,500000.0
2005-03-17 20:06:00,7.229,7.24,7.229,7.24,100000.0
2005-03-17 20:07:00,7.26,7.26,7.219,7.219,150000.0
2005-03-17 20:08:00,7.254,7.254,7.254,7.254,50000.0
2005-03-17 20:09:00,7.227,7.316,7.227,7.228,150000.0
2005-03-17 20:10:00,7.24,7.298,7.24,7.298,150000.0
2005-03-17 20:11:00,7.322,7.322,7.218,7.218,200000.0
2005-03-17 20:12:00,7.298,7.298,7.249,7.249,100000.0
2005-03-17 20:13:00,7.231,7.275,7.231,7.275,100000.0
2005-03-17 20:14:00,7.263,7.327,7.263,7.311,150000.0
2005-03-17 20:15:00,7.208,7.302,7.208,7.253,300000.0
2005-03-17 20:18:00,7.224,7.224,7.224,7.224,50000.0
2005-03-17 20:19:00,7.235,7.333,7.212,7.212,250000.0
2005-03-17 20:20:00,7.323,7.323,7.217,7.217,350000.0
2005-03-17 20:21:00,7.293,7.293,7.219,7.219,100000.0
2005-03-17 20:22:00,7.226,7.301,7.226,7.301,100000.0
2005-03-17 20:23:00,7.213,7.346,7.213,7.346,350000.0
2005-03-17 20:24:00,7.246,7.313,7.246,7.313,100000.0
2005-03-17 20:25:00,7.338,7.338,7.213,7.234,250000.0
2005-03-17 20:26:00,7.305,7.346,7.305,7.346,100000.0
2005-03-17 20:27:00,7.305,7.339,7.25,7.306,350000.0
2005-03-17 20:28:00,7.262,7.323,7.262,7.298,250000.0
2005-03-17 20:29:00,7.229,7.229,7.229,7.229,50000.0
2005-03-17 20:30:00,7.202,7.318,7.202,7.236,300000.0
2005-03-17 20:31:00,7.311,7.314,7.247,7.251,200000.0
2005-03-17 20:32:00,7.338,7.338,7.239,7.328,150000.0
2005-03-17 20:35:00,7.305,7.305,7.213,7.249,200000.0
2005-03-17 20:43:00,7.218,7.328,7.218,7.328,100000.0
2005-03-17 20:44:00,7.217,7.315,7.184,7.315,200000.0
2005-03-17 21:00:00,7.321,7.321,7.245,7.304,350000.0
2005-03-17 21:01:00,7.235,7.235,7.235,7.235,50000.0
2005-03-17 21:02:00,7.245,7.327,7.245,7.305,300000.0
2005-03-17 21:03:00,7.22,7.339,7.22,7.339,100000.0
2005-03-17 21:12:00,7.305,7.305,7.213,7.249,200000.0
2005-03-17 21:14:00,7.317,7.317,7.232,7.265,200000.0
2005-03-17 21:20:00,7.273,7.273,7.259,7.259,150000.0
2005-03-17 21:23:00,7.22,7.308,7.22,7.308,200000.0
2005-03-17 22:16:00,7.299,7.301,7.19,7.278,400000.0
2005-03-17 22:52:00,7.281,7.283,7.281,7.283,100000.0
2005-03-17 23:28:00,7.283,7.283,7.281,7.281,100000.0
2005-03-17 23:56:00,7.305,7.305,7.221,7.254,200000.0
2005-03-18 00:00:00,7.38,7.4,7.24,7.37,200000.0
2005-03-18 00:05:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 00:42:00,7.316,7.316,7.232,7.264,200000.0
2005-03-18 01:18:00,7.253,7.33,7.253,7.327,200000.0
2005-03-18 01:19:00,7.223,7.223,7.195,7.2,150000.0
2005-03-18 01:59:00,7.307,7.307,7.223,7.255,200000.0
2005-03-18 02:01:00,7.298,7.3,7.298,7.3,100000.0
2005-03-18 02:02:00,7.225,7.315,7.214,7.307,300000.0
2005-03-18 02:06:00,7.337,7.337,7.252,7.285,200000.0
2005-03-18 02:14:00,7.279,7.356,7.255,7.317,450000.0
2005-03-18 02:15:00,7.258,7.391,7.258,7.359,600000.0
2005-03-18 02:32:00,7.315,7.315,7.223,7.259,200000.0
2005-03-18 02:36:00,7.3,7.3,7.228,7.228,100000.0
2005-03-18 02:41:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 02:44:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 02:46:00,7.321,7.321,7.262,7.303,200000.0
2005-03-18 02:47:00,7.213,7.213,7.213,7.213,100000.0
2005-03-18 02:49:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 02:50:00,7.249,7.249,7.249,7.249,100000.0
2005-03-18 02:54:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 02:57:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 02:59:00,7.308,7.344,7.231,7.309,250000.0
2005-03-18 03:00:00,7.337,7.337,7.316,7.316,100000.0
2005-03-18 03:02:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 03:07:00,7.298,7.34,7.226,7.305,450000.0
2005-03-18 03:09:00,7.291,7.291,7.269,7.269,100000.0
2005-03-18 03:10:00,7.243,7.243,7.243,7.243,50000.0
2005-03-18 03:11:00,7.293,7.338,7.237,7.305,500000.0
2005-03-18 03:17:00,7.331,7.331,7.256,7.256,150000.0
2005-03-18 03:18:00,7.257,7.284,7.257,7.284,100000.0
2005-03-18 03:19:00,7.284,7.333,7.214,7.328,500000.0
2005-03-18 03:22:00,7.249,7.333,7.193,7.244,300000.0
2005-03-18 03:26:00,7.214,7.296,7.214,7.296,100000.0
2005-03-18 03:27:00,7.221,7.309,7.221,7.309,400000.0
2005-03-18 03:32:00,7.294,7.294,7.238,7.293,150000.0
2005-03-18 03:34:00,7.199,7.325,7.199,7.294,250000.0
2005-03-18 03:40:00,7.277,7.301,7.277,7.277,150000.0
2005-03-18 03:42:00,7.214,7.302,7.214,7.265,250000.0
2005-03-18 03:50:00,7.214,7.298,7.214,7.22,200000.0
2005-03-18 03:51:00,7.239,7.268,7.199,7.268,150000.0
2005-03-18 03:54:00,7.305,7.305,7.222,7.254,200000.0
2005-03-18 03:56:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 03:57:00,7.305,7.305,7.213,7.213,100000.0
2005-03-18 04:06:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 04:07:00,7.286,7.286,7.286,7.286,50000.0
2005-03-18 04:13:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 04:18:00,7.342,7.342,7.342,7.342,50000.0
2005-03-18 04:19:00,7.285,7.338,7.28,7.28,150000.0
2005-03-18 04:22:00,7.305,7.305,7.221,7.254,200000.0
2005-03-18 04:24:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 04:25:00,7.305,7.305,7.213,7.213,100000.0
2005-03-18 04:30:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 04:31:00,7.305,7.305,7.305,7.305,50000.0
2005-03-18 04:34:00,7.317,7.332,7.235,7.266,250000.0
2005-03-18 04:35:00,7.308,7.308,7.259,7.296,200000.0
2005-03-18 04:38:00,7.315,7.345,7.224,7.259,250000.0
2005-03-18 04:43:00,7.327,7.327,7.243,7.275,200000.0
2005-03-18 04:45:00,7.328,7.328,7.299,7.323,250000.0
2005-03-18 04:48:00,7.325,7.325,7.233,7.269,200000.0
2005-03-18 04:59:00,7.305,7.305,7.241,7.241,100000.0
2005-03-18 05:00:00,7.269,7.317,7.234,7.317,200000.0
2005-03-18 05:04:00,7.223,7.346,7.223,7.346,300000.0
2005-03-18 05:06:00,7.304,7.304,7.204,7.244,200000.0
2005-03-18 05:07:00,7.305,7.305,7.305,7.305,100000.0
2005-03-18 05:09:00,7.354,7.354,7.313,7.313,300000.0
2005-03-18 05:11:00,7.303,7.303,7.204,7.243,200000.0
2005-03-18 05:16:00,7.365,7.365,7.273,7.309,200000.0
2005-03-18 05:21:00,7.338,7.407,7.271,7.407,350000.0
2005-03-18 05:22:00,7.397,7.397,7.276,7.276,150000.0
2005-03-18 05:35:00,7.297,7.297,7.297,7.297,100000.0
2005-03-18 05:36:00,7.297,7.297,7.297,7.297,50000.0
2005-03-18 05:39:00,7.303,7.303,7.204,7.243,200000.0
2005-03-18 05:42:00,7.258,7.274,7.24,7.24,150000.0
2005-03-18 05:51:00,7.306,7.333,7.264,7.316,450000.0
2005-03-18 05:56:00,7.333,7.333,7.234,7.304,350000.0
2005-03-18 05:58:00,7.327,7.327,7.242,7.275,200000.0
2005-03-18 06:00:00,7.297,7.354,7.297,7.297,150000.0
2005-03-18 06:01:00,7.354,7.354,7.354,7.354,50000.0
2005-03-18 06:04:00,7.304,7.354,7.213,7.264,400000.0
2005-03-18 06:05:00,7.344,7.351,7.213,7.213,150000.0
2005-03-18 06:11:00,7.315,7.315,7.223,7.259,200000.0
2005-03-18 06:13:00,7.297,7.297,7.229,7.261,350000.0
2005-03-18 06:17:00,7.346,7.346,7.234,7.294,150000.0
2005-03-18 06:18:00,7.235,7.235,7.235,7.235,50000.0
2005-03-18 06:19:00,7.235,7.235,7.235,7.235,100000.0
2005-03-18 06:20:00,7.342,7.342,7.266,7.266,100000.0
2005-03-18 06:21:00,7.297,7.353,7.266,7.353,300000.0
2005-03-18 06:23:00,7.308,7.308,7.229,7.229,100000.0
2005-03-18 06:24:00,7.239,7.239,7.239,7.239,50000.0
2005-03-18 06:25:00,7.318,7.318,7.239,7.239,150000.0
2005-03-18 06:28:00,7.303,7.303,7.204,7.243,200000.0
2005-03-18 06:30:00,7.303,7.303,7.22,7.253,200000.0
2005-03-18 06:32:00,7.294,7.294,7.206,7.206,100000.0
2005-03-18 06:33:00,7.206,7.308,7.206,7.298,350000.0
2005-03-18 06:34:00,7.211,7.345,7.211,7.304,200000.0
2005-03-18 06:35:00,7.297,7.297,7.297,7.297,100000.0
2005-03-18 06:36:00,7.325,7.325,7.325,7.325,50000.0
2005-03-18 06:37:00,7.345,7.348,7.211,7.345,550000.0
2005-03-18 06:38:00,7.26,7.348,7.211,7.325,500000.0
2005-03-18 06:39:00,7.216,7.216,7.216,7.216,50000.0
2005-03-18 06:41:00,7.354,7.354,7.303,7.307,300000.0
2005-03-18 06:44:00,7.307,7.308,7.254,7.27,200000.0
2005-03-18 06:45:00,7.349,7.349,7.232,7.232,200000.0
2005-03-18 06:46:00,7.346,7.349,7.232,7.232,350000.0
2005-03-18 06:49:00,7.311,7.311,7.311,7.311,50000.0
2005-03-18 06:50:00,7.347,7.347,7.347,7.347,100000.0
2005-03-18 06:51:00,7.347,7.347,7.297,7.297,200000.0
2005-03-18 06:57:00,7.306,7.306,7.206,7.244,200000.0
2005-03-18 06:58:00,7.224,7.224,7.22,7.22,100000.0
2005-03-18 06:59:00,7.215,7.304,7.203,7.297,300000.0
2005-03-18 07:00:00,7.226,7.343,7.226,7.343,100000.0
2005-03-18 07:02:00,7.258,7.337,7.258,7.337,100000.0
2005-03-18 07:03:00,7.258,7.337,7.258,7.258,250000.0
2005-03-18 07:06:00,7.303,7.336,7.209,7.209,350000.0
2005-03-18 07:07:00,7.306,7.306,7.227,7.249,400000.0
2005-03-18 07:08:00,7.222,7.344,7.222,7.285,400000.0
2005-03-18 07:11:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 07:13:00,7.261,7.294,7.203,7.203,200000.0
2005-03-18 07:14:00,7.253,7.303,7.253,7.294,350000.0
2005-03-18 07:16:00,7.307,7.338,7.307,7.338,100000.0
2005-03-18 07:17:00,7.246,7.308,7.219,7.306,400000.0
2005-03-18 07:22:00,7.294,7.294,7.286,7.286,100000.0
2005-03-18 07:26:00,7.254,7.254,7.254,7.254,50000.0
2005-03-18 07:27:00,7.241,7.241,7.241,7.241,50000.0
2005-03-18 07:28:00,7.206,7.288,7.206,7.288,100000.0
2005-03-18 07:29:00,7.248,7.339,7.224,7.303,250000.0
2005-03-18 07:30:00,7.298,7.298,7.298,7.298,50000.0
2005-03-18 07:32:00,7.26,7.309,7.226,7.259,250000.0
2005-03-18 07:34:00,7.338,7.344,7.246,7.312,350000.0
2005-03-18 07:37:00,7.203,7.343,7.203,7.3,450000.0
2005-03-18 07:38:00,7.312,7.312,7.218,7.283,400000.0
2005-03-18 07:41:00,7.326,7.326,7.205,7.205,250000.0
2005-03-18 07:43:00,7.225,7.326,7.199,7.308,450000.0
2005-03-18 07:44:00,7.321,7.341,7.232,7.26,300000.0
2005-03-18 07:45:00,7.238,7.303,7.203,7.302,400000.0
2005-03-18 07:46:00,7.303,7.304,7.303,7.304,100000.0
2005-03-18 07:48:00,7.301,7.303,7.227,7.3,200000.0
2005-03-18 07:50:00,7.244,7.328,7.244,7.328,100000.0
2005-03-18 07:51:00,7.25,7.342,7.238,7.336,600000.0
2005-03-18 07:52:00,7.342,7.342,7.224,7.224,150000.0
2005-03-18 07:53:00,7.224,7.321,7.224,7.321,200000.0
2005-03-18 07:54:00,7.299,7.336,7.253,7.253,300000.0
2005-03-18 07:56:00,7.258,7.258,7.203,7.203,100000.0
2005-03-18 07:57:00,7.21,7.247,7.21,7.247,100000.0
2005-03-18 07:58:00,7.285,7.285,7.199,7.199,100000.0
2005-03-18 07:59:00,7.252,7.252,7.238,7.238,100000.0
2005-03-18 08:00:00,7.306,7.329,7.306,7.329,100000.0
2005-03-18 08:02:00,7.212,7.327,7.198,7.249,750000.0
2005-03-18 08:03:00,7.197,7.276,7.188,7.276,450000.0
2005-03-18 08:04:00,7.242,7.296,7.189,7.189,300000.0
2005-03-18 08:08:00,7.273,7.375,7.237,7.241,650000.0
2005-03-18 08:09:00,7.246,7.303,7.201,7.238,500000.0
2005-03-18 08:10:00,7.321,7.321,7.229,7.229,250000.0
2005-03-18 08:11:00,7.303,7.303,7.197,7.287,300000.0
2005-03-18 08:12:00,7.333,7.333,7.234,7.234,100000.0
2005-03-18 08:14:00,7.224,7.342,7.224,7.301,400000.0
2005-03-18 08:15:00,7.238,7.345,7.236,7.345,250000.0
2005-03-18 08:16:00,7.265,7.34,7.265,7.297,250000.0
2005-03-18 08:17:00,7.228,7.328,7.228,7.305,650000.0
2005-03-18 08:18:00,7.289,7.328,7.212,7.282,550000.0
2005-03-18 08:19:00,7.207,7.283,7.207,7.238,250000.0
2005-03-18 08:21:00,7.212,7.325,7.185,7.233,550000.0
2005-03-18 08:23:00,7.237,7.368,7.237,7.341,300000.0
2005-03-18 08:24:00,7.316,7.316,7.218,7.218,250000.0
2005-03-18 08:29:00,7.214,7.299,7.191,7.293,400000.0
2005-03-18 08:30:00,7.299,7.307,7.222,7.272,400000.0
2005-03-18 08:32:00,7.319,7.319,7.269,7.269,100000.0
2005-03-18 08:33:00,7.279,7.326,7.183,7.273,400000.0
2005-03-18 08:34:00,7.233,7.304,7.21,7.231,300000.0
2005-03-18 08:35:00,7.198,7.275,7.198,7.275,100000.0
2005-03-18 08:36:00,7.279,7.34,7.209,7.231,500000.0
2005-03-18 08:37:00,7.266,7.316,7.216,7.274,250000.0
2005-03-18 08:40:00,7.265,7.321,7.238,7.286,250000.0
2005-03-18 08:42:00,7.324,7.324,7.211,7.281,450000.0
2005-03-18 08:43:00,7.232,7.262,7.232,7.262,200000.0
2005-03-18 08:51:00,7.281,7.321,7.211,7.259,350000.0
2005-03-18 08:52:00,7.196,7.287,7.172,7.287,450000.0
2005-03-18 08:59:00,7.308,7.308,7.153,7.259,500000.0
2005-03-18 09:00:00,7.287,7.343,7.204,7.214,550000.0
2005-03-18 09:04:00,7.301,7.342,7.203,7.339,400000.0
2005-03-18 09:05:00,7.273,7.31,7.197,7.298,400000.0
2005-03-18 09:06:00,7.268,7.322,7.222,7.267,350000.0
2005-03-18 09:11:00,7.322,7.322,7.237,7.251,550000.0
2005-03-18 09:12:00,7.307,7.319,7.156,7.192,550000.0
2005-03-18 09:13:00,7.214,7.308,7.148,7.308,450000.0
2005-03-18 09:14:00,7.301,7.333,7.238,7.24,500000.0
2005-03-18 09:19:00,7.335,7.341,7.231,7.33,450000.0
2005-03-18 09:20:00,7.256,7.297,7.207,7.207,450000.0
2005-03-18 09:22:00,7.295,7.33,7.238,7.33,250000.0
2005-03-18 09:23:00,7.238,7.336,7.199,7.302,450000.0
2005-03-18 09:24:00,7.22,7.343,7.22,7.256,400000.0
2005-03-18 09:25:00,7.341,7.344,7.24,7.261,350000.0
2005-03-18 09:26:00,7.288,7.288,7.216,7.216,100000.0
2005-03-18 09:27:00,7.214,7.285,7.18,7.18,250000.0
2005-03-18 09:28:00,7.219,7.276,7.188,7.272,350000.0
2005-03-18 09:29:00,7.188,7.312,7.188,7.29,300000.0
2005-03-18 09:31:00,7.279,7.279,7.202,7.265,400000.0
2005-03-18 09:32:00,7.27,7.316,7.23,7.316,250000.0
2005-03-18 09:33:00,7.276,7.314,7.173,7.314,450000.0
2005-03-18 09:34:00,7.272,7.311,7.181,7.287,300000.0
2005-03-18 09:35:00,7.206,7.317,7.206,7.317,350000.0
2005-03-18 09:37:00,7.274,7.318,7.186,7.284,400000.0
2005-03-18 09:38:00,7.247,7.329,7.195,7.3,450000.0
2005-03-18 09:39:00,7.314,7.329,7.189,7.31,500000.0
2005-03-18 09:41:00,7.257,7.288,7.187,7.187,350000.0
2005-03-18 09:43:00,7.317,7.325,7.231,7.304,200000.0
2005-03-18 09:44:00,7.234,7.319,7.198,7.24,350000.0
2005-03-18 09:45:00,7.177,7.294,7.177,7.294,100000.0
2005-03-18 09:46:00,7.233,7.233,7.217,7.217,100000.0
2005-03-18 09:47:00,7.22,7.321,7.22,7.289,300000.0
2005-03-18 09:52:00,7.319,7.319,7.183,7.275,400000.0
2005-03-18 09:56:00,7.224,7.323,7.198,7.317,400000.0
2005-03-18 09:58:00,7.206,7.287,7.183,7.254,400000.0
2005-03-18 10:00:00,7.294,7.294,7.18,7.283,550000.0
2005-03-18 10:03:00,7.257,7.257,7.142,7.187,400000.0
2005-03-18 10:05:00,7.177,7.307,7.177,7.307,400000.0
2005-03-18 10:08:00,7.313,7.314,7.19,7.314,300000.0
2005-03-18 10:15:00,7.302,7.302,7.174,7.247,350000.0
2005-03-18 10:16:00,7.149,7.299,7.149,7.266,400000.0
2005-03-18 10:17:00,7.236,7.26,7.153,7.175,400000.0
2005-03-18 10:26:00,7.303,7.303,7.194,7.194,350000.0
2005-03-18 10:33:00,7.264,7.304,7.167,7.304,400000.0
2005-03-18 10:35:00,7.201,7.333,7.191,7.256,400000.0
2005-03-18 10:36:00,7.224,7.324,7.192,7.213,500000.0
2005-03-18 10:38:00,7.17,7.309,7.17,7.282,400000.0
2005-03-18 10:39:00,7.3,7.369,7.191,7.191,650000.0
2005-03-18 10:41:00,7.277,7.279,7.175,7.181,350000.0
2005-03-18 10:42:00,7.271,7.305,7.175,7.27,750000.0
2005-03-18 10:46:00,7.268,7.313,7.201,7.313,400000.0
2005-03-18 10:47:00,7.272,7.289,7.145,7.145,350000.0
2005-03-18 10:48:00,7.204,7.3,7.164,7.295,450000.0
2005-03-18 10:53:00,7.242,7.281,7.155,7.207,500000.0
2005-03-18 10:54:00,7.256,7.256,7.149,7.256,400000.0
2005-03-18 10:55:00,7.25,7.289,7.158,7.244,800000.0
2005-03-18 10:56:00,7.229,7.292,7.148,7.286,400000.0
2005-03-18 10:57:00,7.25,7.289,7.152,7.247,450000.0
2005-03-18 10:58:00,7.171,7.279,7.136,7.207,350000.0
2005-03-18 10:59:00,7.284,7.349,7.172,7.172,450000.0
2005-03-18 11:00:00,7.226,7.305,7.14,7.174,350000.0
2005-03-18 11:02:00,7.289,7.289,7.158,7.221,400000.0
2005-03-18 11:03:00,7.205,7.288,7.155,7.198,550000.0
2005-03-18 11:06:00,7.258,7.287,7.159,7.159,350000.0
2005-03-18 11:07:00,7.225,7.259,7.153,7.259,450000.0
2005-03-18 11:08:00,7.199,7.301,7.178,7.301,350000.0
2005-03-18 11:10:00,7.161,7.295,7.161,7.221,400000.0
2005-03-18 11:12:00,7.279,7.299,7.191,7.26,550000.0
2005-03-18 11:13:00,7.263,7.301,7.168,7.301,500000.0
2005-03-18 11:14:00,7.196,7.286,7.159,7.286,400000.0
2005-03-18 11:15:00,7.188,7.303,7.179,7.222,400000.0
2005-03-18 11:16:00,7.221,7.286,7.211,7.286,500000.0
2005-03-18 11:19:00,7.192,7.303,7.168,7.303,550000.0
2005-03-18 11:20:00,7.266,7.299,7.189,7.222,400000.0
2005-03-18 11:23:00,7.163,7.298,7.163,7.186,500000.0
2005-03-18 11:29:00,7.207,7.286,7.182,7.22,500000.0
2005-03-18 11:30:00,7.306,7.306,7.177,7.177,500000.0
2005-03-18 11:31:00,7.284,7.313,7.206,7.268,350000.0
2005-03-18 11:34:00,7.282,7.282,7.215,7.278,250000.0
2005-03-18 11:35:00,7.282,7.316,7.177,7.251,450000.0
2005-03-18 11:39:00,7.235,7.312,7.193,7.218,350000.0
2005-03-18 11:42:00,7.181,7.281,7.181,7.276,350000.0
2005-03-18 11:48:00,7.251,7.289,7.187,7.289,400000.0
2005-03-18 11:53:00,7.201,7.345,7.201,7.216,400000.0
2005-03-18 11:54:00,7.303,7.303,7.19,7.253,550000.0
2005-03-18 11:57:00,7.295,7.304,7.194,7.269,450000.0
2005-03-18 11:59:00,7.266,7.303,7.181,7.232,450000.0
2005-03-18 12:00:00,7.261,7.264,7.168,7.168,350000.0
2005-03-18 12:02:00,7.286,7.304,7.182,7.182,400000.0
2005-03-18 12:07:00,7.279,7.281,7.14,7.219,450000.0
2005-03-18 12:08:00,7.268,7.275,7.16,7.275,450000.0
2005-03-18 12:10:00,7.246,7.288,7.181,7.235,400000.0
2005-03-18 12:11:00,7.205,7.254,7.167,7.19,300000.0
2005-03-18 12:12:00,7.164,7.301,7.164,7.187,350000.0
2005-03-18 12:13:00,7.255,7.301,7.188,7.261,400000.0
2005-03-18 12:16:00,7.221,7.281,7.167,7.219,400000.0
2005-03-18 12:17:00,7.262,7.295,7.245,7.293,400000.0
2005-03-18 12:18:00,7.272,7.272,7.186,7.186,450000.0
2005-03-18 12:19:00,7.22,7.29,7.158,7.182,450000.0
2005-03-18 12:21:00,7.269,7.304,7.184,7.268,500000.0
2005-03-18 12:25:00,7.29,7.29,7.18,7.266,450000.0
2005-03-18 12:26:00,7.271,7.271,7.156,7.211,450000.0
2005-03-18 12:27:00,7.268,7.301,7.186,7.275,550000.0
2005-03-18 12:29:00,7.285,7.364,7.19,7.19,500000.0
2005-03-18 12:30:00,7.191,7.314,7.189,7.314,450000.0
2005-03-18 12:33:00,7.311,7.313,7.188,7.188,250000.0
2005-03-18 12:39:00,7.278,7.314,7.171,7.267,450000.0
2005-03-18 12:40:00,7.249,7.312,7.188,7.229,450000.0
2005-03-18 12:41:00,7.262,7.298,7.177,7.298,450000.0
2005-03-18 12:42:00,7.189,7.314,7.189,7.273,550000.0
2005-03-18 12:43:00,7.265,7.316,7.21,7.225,500000.0
2005-03-18 12:44:00,7.268,7.317,7.183,7.196,450000.0
2005-03-18 12:45:00,7.241,7.319,7.186,7.238,400000.0
2005-03-18 12:47:00,7.233,7.322,7.179,7.243,350000.0
2005-03-18 12:49:00,7.238,7.321,7.212,7.222,450000.0
2005-03-18 12:56:00,7.302,7.349,7.228,7.242,450000.0
2005-03-18 13:11:00,7.23,7.321,7.23,7.282,400000.0
2005-03-18 13:16:00,7.277,7.277,7.169,7.268,350000.0
2005-03-18 13:33:00,7.214,7.268,7.162,7.2,350000.0
2005-03-18 13:36:00,7.219,7.299,7.16,7.256,450000.0
2005-03-18 13:42:00,7.283,7.283,7.183,7.261,350000.0
2005-03-18 13:48:00,7.273,7.301,7.191,7.262,400000.0
2005-03-18 13:51:00,7.301,7.301,7.189,7.189,350000.0
2005-03-18 13:52:00,7.302,7.302,7.178,7.279,350000.0
2005-03-18 14:01:00,7.244,7.295,7.182,7.295,400000.0
2005-03-18 14:03:00,7.271,7.273,7.199,7.268,350000.0
2005-03-18 14:04:00,7.205,7.336,7.205,7.318,350000.0
2005-03-18 14:07:00,7.271,7.295,7.178,7.261,400000.0
2005-03-18 14:15:00,7.133,7.273,7.133,7.196,500000.0
2005-03-18 14:16:00,7.214,7.353,7.198,7.276,450000.0
2005-03-18 14:17:00,7.253,7.253,7.168,7.203,450000.0
2005-03-18 14:18:00,7.163,7.288,7.159,7.288,400000.0
2005-03-18 14:22:00,7.265,7.305,7.161,7.305,450000.0
2005-03-18 14:25:00,7.21,7.266,7.191,7.207,350000.0
2005-03-18 14:26:00,7.221,7.29,7.169,7.224,350000.0
2005-03-18 14:28:00,7.259,7.274,7.177,7.229,400000.0
2005-03-18 14:30:00,7.217,7.294,7.163,7.163,550000.0
2005-03-18 14:31:00,7.198,7.319,7.183,7.261,400000.0
2005-03-18 14:32:00,7.253,7.28,7.181,7.213,500000.0
2005-03-18 14:33:00,7.286,7.293,7.156,7.208,300000.0
2005-03-18 14:37:00,7.194,7.286,7.149,7.286,550000.0
2005-03-18 14:38:00,7.244,7.289,7.21,7.256,400000.0
2005-03-18 14:39:00,7.269,7.341,7.185,7.185,500000.0
2005-03-18 14:42:00,7.158,7.267,7.153,7.253,400000.0
2005-03-18 14:44:00,7.179,7.252,7.158,7.252,450000.0
2005-03-18 14:45:00,7.233,7.278,7.198,7.257,400000.0
2005-03-18 14:46:00,7.284,7.284,7.194,7.251,350000.0
2005-03-18 14:47:00,7.243,7.282,7.157,7.263,350000.0
2005-03-18 14:52:00,7.283,7.283,7.187,7.207,450000.0
2005-03-18 14:57:00,7.281,7.288,7.19,7.281,450000.0
2005-03-18 14:59:00,7.223,7.293,7.177,7.285,550000.0
2005-03-18 15:00:00,7.138,7.255,7.138,7.184,450000.0
2005-03-18 15:01:00,7.238,7.278,7.161,7.244,450000.0
2005-03-18 15:03:00,7.251,7.284,7.146,7.284,500000.0
2005-03-18 15:07:00,7.168,7.279,7.149,7.249,350000.0
2005-03-18 15:09:00,7.266,7.283,7.158,7.171,450000.0
2005-03-18 15:10:00,7.188,7.277,7.135,7.184,400000.0
2005-03-18 15:11:00,7.182,7.281,7.147,7.165,500000.0
2005-03-18 15:12:00,7.281,7.281,7.281,7.281,50000.0
2005-03-18 15:14:00,7.236,7.236,7.135,7.175,200000.0
2005-03-18 15:19:00,7.219,7.268,7.186,7.233,450000.0
2005-03-18 15:20:00,7.189,7.256,7.163,7.256,400000.0
2005-03-18 15:21:00,7.224,7.269,7.151,7.269,250000.0
2005-03-18 15:22:00,7.23,7.268,7.19,7.232,450000.0
2005-03-18 15:23:00,7.18,7.268,7.18,7.243,400000.0
2005-03-18 15:24:00,7.246,7.273,7.168,7.256,350000.0
2005-03-18 15:25:00,7.274,7.298,7.165,7.252,350000.0
2005-03-18 15:26:00,7.172,7.284,7.169,7.169,550000.0
2005-03-18 15:27:00,7.186,7.306,7.175,7.214,350000.0
2005-03-18 15:28:00,7.168,7.25,7.168,7.223,350000.0
2005-03-18 15:29:00,7.249,7.273,7.141,7.205,400000.0
2005-03-18 15:30:00,7.227,7.256,7.135,7.19,450000.0
2005-03-18 15:31:00,7.194,7.298,7.194,7.196,500000.0
2005-03-18 15:32:00,7.202,7.3,7.168,7.259,450000.0
2005-03-18 15:33:00,7.235,7.235,7.147,7.227,400000.0
2005-03-18 15:34:00,7.128,7.258,7.125,7.125,400000.0
2005-03-18 15:35:00,7.191,7.279,7.172,7.216,400000.0
2005-03-18 15:36:00,7.236,7.291,7.173,7.269,550000.0
2005-03-18 15:37:00,7.172,7.311,7.172,7.24,400000.0
2005-03-18 15:38:00,7.203,7.294,7.193,7.204,450000.0
2005-03-18 15:39:00,7.19,7.243,7.171,7.241,400000.0
2005-03-18 15:40:00,7.154,7.298,7.154,7.18,450000.0
2005-03-18 15:41:00,7.171,7.307,7.171,7.243,400000.0
2005-03-18 15:42:00,7.276,7.294,7.193,7.203,350000.0
2005-03-18 15:43:00,7.197,7.224,7.112,7.125,450000.0
2005-03-18 15:44:00,7.26,7.284,7.183,7.268,350000.0
2005-03-18 15:45:00,7.276,7.276,7.173,7.266,450000.0
2005-03-18 15:46:00,7.188,7.302,7.179,7.19,400000.0
2005-03-18 15:47:00,7.245,7.28,7.13,7.149,550000.0
2005-03-18 15:48:00,7.17,7.234,7.139,7.152,350000.0
2005-03-18 15:49:00,7.222,7.276,7.211,7.276,350000.0
2005-03-18 15:50:00,7.179,7.273,7.155,7.264,550000.0
2005-03-18 15:51:00,7.232,7.265,7.137,7.148,350000.0
2005-03-18 15:52:00,7.138,7.275,7.136,7.139,350000.0
2005-03-18 15:53:00,7.238,7.271,7.161,7.227,500000.0
2005-03-18 15:54:00,7.251,7.265,7.211,7.265,450000.0
2005-03-18 15:55:00,7.141,7.241,7.141,7.241,500000.0
2005-03-18 15:56:00,7.118,7.258,7.118,7.2,450000.0
2005-03-18 15:57:00,7.197,7.24,7.158,7.182,450000.0
2005-03-18 15:58:00,7.17,7.266,7.147,7.266,500000.0
2005-03-18 15:59:00,7.266,7.266,7.154,7.187,450000.0
2005-03-18 16:00:00,7.23,7.241,7.104,7.219,500000.0
2005-03-18 16:01:00,7.234,7.234,7.093,7.1,400000.0
2005-03-18 16:02:00,7.119,7.235,7.097,7.178,550000.0
2005-03-18 16:03:00,7.267,7.271,7.159,7.199,450000.0
2005-03-18 16:04:00,7.123,7.235,7.107,7.218,550000.0
2005-03-18 16:05:00,7.241,7.243,7.218,7.218,250000.0
2005-03-18 16:06:00,7.168,7.275,7.129,7.234,350000.0
2005-03-18 16:07:00,7.174,7.272,7.161,7.161,500000.0
2005-03-18 16:08:00,7.139,7.258,7.139,7.19,550000.0
2005-03-18 16:09:00,7.13,7.258,7.09,7.258,350000.0
2005-03-18 16:10:00,7.255,7.271,7.165,7.271,500000.0
2005-03-18 16:11:00,7.149,7.307,7.149,7.15,500000.0
2005-03-18 16:12:00,7.196,7.253,7.172,7.208,350000.0
2005-03-18 16:13:00,7.187,7.286,7.15,7.286,450000.0
2005-03-18 16:14:00,7.3,7.3,7.18,7.221,500000.0
2005-03-18 16:15:00,7.272,7.274,7.124,7.132,350000.0
2005-03-18 16:16:00,7.201,7.26,7.147,7.233,550000.0
2005-03-18 16:18:00,7.266,7.272,7.148,7.241,400000.0
2005-03-18 16:19:00,7.271,7.271,7.19,7.19,100000.0
2005-03-18 16:21:00,7.17,7.241,7.113,7.232,500000.0
2005-03-18 16:22:00,7.241,7.241,7.132,7.202,450000.0
2005-03-18 16:23:00,7.182,7.281,7.162,7.162,400000.0
2005-03-18 16:24:00,7.232,7.28,7.135,7.28,550000.0
2005-03-18 16:25:00,7.264,7.293,7.221,7.286,350000.0
2005-03-18 16:26:00,7.257,7.288,7.155,7.155,550000.0
2005-03-18 16:27:00,7.181,7.181,7.181,7.181,50000.0
2005-03-18 16:28:00,7.233,7.277,7.189,7.274,400000.0
2005-03-18 16:29:00,7.27,7.323,7.187,7.187,200000.0
2005-03-18 16:30:00,7.162,7.248,7.133,7.246,550000.0
2005-03-18 16:31:00,7.2,7.266,7.159,7.202,400000.0
2005-03-18 16:32:00,7.186,7.294,7.186,7.294,100000.0
2005-03-18 16:33:00,7.171,7.265,7.164,7.199,350000.0
2005-03-18 16:34:00,7.229,7.284,7.185,7.277,350000.0
2005-03-18 16:35:00,7.165,7.273,7.112,7.184,500000.0
2005-03-18 16:36:00,7.282,7.282,7.19,7.202,500000.0
2005-03-18 16:37:00,7.279,7.279,7.171,7.185,500000.0
2005-03-18 16:38:00,7.13,7.285,7.13,7.132,450000.0
2005-03-18 16:39:00,7.174,7.248,7.15,7.248,500000.0
2005-03-18 16:40:00,7.151,7.273,7.147,7.201,300000.0
2005-03-18 16:41:00,7.16,7.236,7.156,7.156,350000.0
2005-03-18 16:42:00,7.168,7.272,7.153,7.269,500000.0
2005-03-18 16:43:00,7.133,7.241,7.133,7.191,350000.0
2005-03-18 16:44:00,7.276,7.276,7.142,7.142,400000.0
2005-03-18 16:45:00,7.153,7.236,7.153,7.194,400000.0
2005-03-18 16:46:00,7.177,7.231,7.163,7.227,350000.0
2005-03-18 16:47:00,7.161,7.269,7.133,7.169,600000.0
2005-03-18 16:48:00,7.243,7.28,7.175,7.226,500000.0
2005-03-18 16:49:00,7.227,7.233,7.106,7.106,450000.0
2005-03-18 16:50:00,7.165,7.229,7.124,7.124,350000.0
2005-03-18 16:51:00,7.269,7.294,7.139,7.139,400000.0
2005-03-18 16:52:00,7.14,7.242,7.102,7.242,450000.0
2005-03-18 16:53:00,7.166,7.259,7.136,7.177,350000.0
2005-03-18 16:54:00,7.18,7.269,7.142,7.149,450000.0
2005-03-18 16:55:00,7.24,7.279,7.164,7.199,550000.0
2005-03-18 16:56:00,7.193,7.27,7.145,7.147,400000.0
2005-03-18 16:57:00,7.154,7.263,7.147,7.147,300000.0
2005-03-18 16:59:00,7.178,7.264,7.162,7.171,400000.0
2005-03-18 17:00:00,7.263,7.263,7.138,7.138,350000.0
2005-03-18 17:01:00,7.177,7.259,7.132,7.171,500000.0
2005-03-18 17:02:00,7.198,7.303,7.179,7.2,400000.0
2005-03-18 17:03:00,7.197,7.27,7.158,7.227,500000.0
2005-03-18 17:04:00,7.193,7.296,7.165,7.222,350000.0
2005-03-18 17:05:00,7.266,7.266,7.115,7.217,400000.0
2005-03-18 17:06:00,7.271,7.271,7.128,7.223,350000.0
2005-03-18 17:08:00,7.145,7.29,7.145,7.202,500000.0
2005-03-18 17:10:00,7.241,7.282,7.183,7.255,350000.0
2005-03-18 17:11:00,7.305,7.341,7.194,7.194,400000.0
2005-03-18 17:12:00,7.24,7.279,7.182,7.194,400000.0
2005-03-18 17:14:00,7.198,7.255,7.135,7.248,550000.0
2005-03-18 17:15:00,7.175,7.285,7.163,7.225,350000.0
2005-03-18 17:16:00,7.268,7.268,7.153,7.228,450000.0
2005-03-18 17:17:00,7.188,7.188,7.188,7.188,50000.0
2005-03-18 17:18:00,7.234,7.271,7.176,7.271,350000.0
2005-03-18 17:19:00,7.181,7.293,7.181,7.255,450000.0
2005-03-18 17:20:00,7.225,7.29,7.149,7.167,350000.0
2005-03-18 17:23:00,7.172,7.282,7.172,7.256,550000.0
2005-03-18 17:24:00,7.233,7.233,7.125,7.155,350000.0
2005-03-18 17:25:00,7.241,7.271,7.161,7.271,400000.0
2005-03-18 17:26:00,7.146,7.248,7.137,7.211,450000.0
2005-03-18 17:27:00,7.243,7.285,7.167,7.248,400000.0
2005-03-18 17:28:00,7.197,7.268,7.148,7.148,550000.0
2005-03-18 17:29:00,7.137,7.251,7.137,7.251,500000.0
2005-03-18 17:30:00,7.156,7.304,7.156,7.283,450000.0
2005-03-18 17:31:00,7.225,7.295,7.165,7.237,600000.0
2005-03-18 17:32:00,7.155,7.24,7.128,7.221,400000.0
2005-03-18 17:33:00,7.223,7.256,7.142,7.256,400000.0
2005-03-18 17:34:00,7.248,7.293,7.146,7.293,450000.0
2005-03-18 17:35:00,7.244,7.309,7.189,7.244,500000.0
2005-03-18 17:37:00,7.26,7.26,7.113,7.223,550000.0
2005-03-18 17:38:00,7.211,7.26,7.165,7.211,400000.0
2005-03-18 17:39:00,7.266,7.271,7.173,7.192,350000.0
2005-03-18 17:40:00,7.192,7.295,7.192,7.283,500000.0
2005-03-18 17:41:00,7.279,7.279,7.181,7.181,100000.0
2005-03-18 17:42:00,7.173,7.3,7.173,7.264,500000.0
2005-03-18 17:43:00,7.288,7.288,7.118,7.162,400000.0
2005-03-18 17:44:00,7.268,7.291,7.186,7.254,450000.0
2005-03-18 17:45:00,7.196,7.316,7.194,7.214,550000.0
2005-03-18 17:46:00,7.263,7.292,7.16,7.292,400000.0
2005-03-18 17:47:00,7.278,7.319,7.194,7.23,400000.0
2005-03-18 17:48:00,7.281,7.296,7.18,7.296,400000.0
2005-03-18 17:49:00,7.258,7.296,7.206,7.264,350000.0
2005-03-18 17:50:00,7.286,7.304,7.2,7.2,550000.0
2005-03-18 17:52:00,7.262,7.293,7.152,7.171,350000.0
2005-03-18 17:53:00,7.255,7.296,7.214,7.214,500000.0
2005-03-18 17:54:00,7.203,7.293,7.135,7.293,350000.0
2005-03-18 17:55:00,7.21,7.295,7.196,7.273,350000.0
2005-03-18 17:56:00,7.197,7.329,7.197,7.244,400000.0
2005-03-18 17:57:00,7.286,7.304,7.218,7.265,400000.0
2005-03-18 17:58:00,7.262,7.275,7.188,7.239,450000.0
2005-03-18 17:59:00,7.177,7.289,7.165,7.289,350000.0
2005-03-18 18:00:00,7.179,7.281,7.162,7.264,350000.0
2005-03-18 18:01:00,7.273,7.325,7.192,7.227,450000.0
2005-03-18 18:02:00,7.187,7.279,7.16,7.261,500000.0
2005-03-18 18:04:00,7.294,7.294,7.147,7.214,400000.0
2005-03-18 18:05:00,7.221,7.309,7.165,7.304,550000.0
2005-03-18 18:06:00,7.239,7.254,7.135,7.135,450000.0
2005-03-18 18:07:00,7.281,7.281,7.134,7.266,400000.0
2005-03-18 18:08:00,7.243,7.272,7.178,7.178,150000.0
2005-03-18 18:09:00,7.265,7.265,7.134,7.134,200000.0
2005-03-18 18:10:00,7.168,7.266,7.151,7.208,400000.0
2005-03-18 18:11:00,7.161,7.26,7.136,7.234,450000.0
2005-03-18 18:12:00,7.13,7.258,7.13,7.258,150000.0
2005-03-18 18:13:00,7.184,7.273,7.157,7.273,300000.0
2005-03-18 18:14:00,7.128,7.235,7.128,7.235,400000.0
2005-03-18 18:15:00,7.168,7.263,7.131,7.171,250000.0
2005-03-18 18:16:00,7.171,7.282,7.139,7.139,400000.0
2005-03-18 18:17:00,7.183,7.268,7.183,7.268,100000.0
2005-03-18 18:18:00,7.224,7.3,7.157,7.157,500000.0
2005-03-18 18:21:00,7.227,7.324,7.207,7.26,550000.0
2005-03-18 18:22:00,7.158,7.242,7.158,7.19,400000.0
2005-03-18 18:23:00,7.293,7.326,7.225,7.297,400000.0
2005-03-18 18:24:00,7.276,7.28,7.18,7.28,400000.0
2005-03-18 18:25:00,7.212,7.32,7.182,7.207,500000.0
2005-03-18 18:26:00,7.221,7.309,7.207,7.291,550000.0
2005-03-18 18:28:00,7.248,7.248,7.143,7.248,350000.0
2005-03-18 18:29:00,7.203,7.286,7.166,7.286,350000.0
2005-03-18 18:30:00,7.268,7.316,7.167,7.243,450000.0
2005-03-18 18:31:00,7.269,7.269,7.178,7.26,350000.0
2005-03-18 18:32:00,7.223,7.285,7.159,7.219,450000.0
2005-03-18 18:34:00,7.267,7.304,7.185,7.304,400000.0
2005-03-18 18:35:00,7.224,7.294,7.224,7.257,350000.0
2005-03-18 18:36:00,7.244,7.324,7.183,7.284,550000.0
2005-03-18 18:37:00,7.239,7.319,7.224,7.273,500000.0
2005-03-18 18:38:00,7.3,7.305,7.173,7.254,450000.0
2005-03-18 18:39:00,7.307,7.328,7.232,7.301,400000.0
2005-03-18 18:40:00,7.301,7.315,7.182,7.241,250000.0
2005-03-18 18:41:00,7.226,7.27,7.191,7.27,500000.0
2005-03-18 18:42:00,7.244,7.308,7.187,7.221,550000.0
2005-03-18 18:43:00,7.271,7.319,7.192,7.319,400000.0
2005-03-18 18:44:00,7.288,7.3,7.197,7.246,500000.0
2005-03-18 18:45:00,7.223,7.338,7.223,7.291,350000.0
2005-03-18 18:46:00,7.189,7.314,7.148,7.314,350000.0
2005-03-18 18:47:00,7.214,7.344,7.214,7.304,400000.0
2005-03-18 18:48:00,7.304,7.304,7.303,7.303,100000.0
2005-03-18 18:49:00,7.294,7.321,7.275,7.317,250000.0
2005-03-18 18:50:00,7.286,7.321,7.267,7.315,350000.0
2005-03-18 18:51:00,7.298,7.339,7.256,7.258,450000.0
2005-03-18 18:52:00,7.29,7.361,7.23,7.341,550000.0
2005-03-18 18:53:00,7.286,7.314,7.237,7.314,450000.0
2005-03-18 18:54:00,7.201,7.217,7.201,7.217,100000.0
2005-03-18 18:55:00,7.233,7.33,7.212,7.284,350000.0
2005-03-18 18:56:00,7.289,7.3,7.248,7.248,200000.0
2005-03-18 18:58:00,7.326,7.326,7.247,7.302,350000.0
2005-03-18 18:59:00,7.246,7.302,7.246,7.276,450000.0
2005-03-18 19:01:00,7.241,7.302,7.213,7.273,500000.0
2005-03-18 19:02:00,7.248,7.304,7.196,7.293,400000.0
2005-03-18 19:03:00,7.294,7.294,7.208,7.211,350000.0
2005-03-18 19:04:00,7.247,7.291,7.247,7.291,200000.0
2005-03-18 19:05:00,7.3,7.3,7.3,7.3,50000.0
2005-03-18 19:06:00,7.306,7.336,7.209,7.336,400000.0
2005-03-18 19:07:00,7.278,7.3,7.202,7.239,400000.0
2005-03-18 19:08:00,7.251,7.337,7.235,7.235,350000.0
2005-03-18 19:09:00,7.209,7.325,7.19,7.273,500000.0
2005-03-18 19:10:00,7.235,7.335,7.235,7.318,150000.0
2005-03-18 19:11:00,7.21,7.322,7.192,7.322,350000.0
2005-03-18 19:12:00,7.221,7.321,7.221,7.306,350000.0
2005-03-18 19:13:00,7.263,7.339,7.201,7.201,350000.0
2005-03-18 19:14:00,7.218,7.316,7.207,7.315,400000.0
2005-03-18 19:15:00,7.235,7.329,7.214,7.329,500000.0
2005-03-18 19:16:00,7.333,7.333,7.254,7.29,350000.0
2005-03-18 19:17:00,7.288,7.288,7.288,7.288,50000.0
2005-03-18 19:18:00,7.189,7.3,7.159,7.256,350000.0
2005-03-18 19:19:00,7.314,7.329,7.213,7.329,400000.0
2005-03-18 19:20:00,7.285,7.309,7.215,7.215,400000.0
2005-03-18 19:21:00,7.318,7.318,7.253,7.304,250000.0
2005-03-18 19:22:00,7.305,7.365,7.216,7.239,400000.0
2005-03-18 19:23:00,7.323,7.338,7.219,7.219,350000.0
2005-03-18 19:24:00,7.308,7.338,7.254,7.297,250000.0
2005-03-18 19:25:00,7.292,7.297,7.271,7.271,150000.0
2005-03-18 19:26:00,7.199,7.291,7.199,7.291,100000.0
2005-03-18 19:27:00,7.306,7.331,7.294,7.327,300000.0
2005-03-18 19:28:00,7.254,7.254,7.254,7.254,50000.0
2005-03-18 19:29:00,7.26,7.342,7.233,7.233,150000.0
2005-03-18 19:30:00,7.32,7.32,7.171,7.205,400000.0
2005-03-18 19:31:00,7.264,7.264,7.246,7.246,100000.0
2005-03-18 19:32:00,7.243,7.34,7.23,7.241,400000.0
2005-03-18 19:34:00,7.274,7.274,7.174,7.214,200000.0
2005-03-18 19:35:00,7.183,7.309,7.183,7.309,100000.0
2005-03-18 19:36:00,7.199,7.274,7.199,7.262,300000.0
2005-03-18 19:37:00,7.206,7.323,7.206,7.323,100000.0
2005-03-18 19:39:00,7.285,7.3,7.193,7.229,250000.0
2005-03-18 19:40:00,7.242,7.33,7.242,7.33,100000.0
2005-03-18 19:41:00,7.198,7.28,7.17,7.28,550000.0
2005-03-18 19:42:00,7.244,7.327,7.2,7.327,200000.0
2005-03-18 19:43:00,7.29,7.319,7.211,7.28,350000.0
2005-03-18 19:44:00,7.288,7.288,7.288,7.288,50000.0
2005-03-18 19:45:00,7.204,7.213,7.204,7.213,100000.0
2005-03-18 19:46:00,7.234,7.278,7.234,7.234,200000.0
2005-03-18 19:47:00,7.289,7.296,7.203,7.296,400000.0
2005-03-18 19:48:00,7.239,7.239,7.239,7.239,50000.0
2005-03-18 19:49:00,7.207,7.207,7.175,7.175,100000.0
2005-03-18 19:50:00,7.229,7.229,7.229,7.229,50000.0
2005-03-18 19:51:00,7.278,7.278,7.278,7.278,50000.0
2005-03-18 19:54:00,7.285,7.285,7.193,7.229,200000.0
2005-03-18 19:56:00,7.28,7.348,7.194,7.327,300000.0
2005-03-18 19:57:00,7.173,7.313,7.173,7.255,450000.0
2005-03-18 19:58:00,7.224,7.299,7.224,7.224,150000.0
2005-03-18 19:59:00,7.253,7.29,7.179,7.29,350000.0
2005-03-18 20:00:00,7.262,7.262,7.215,7.215,100000.0
2005-03-18 20:01:00,7.224,7.279,7.224,7.271,150000.0
2005-03-18 20:02:00,7.196,7.295,7.191,7.191,400000.0
2005-03-18 20:03:00,7.215,7.307,7.215,7.307,100000.0
2005-03-18 20:04:00,7.264,7.274,7.264,7.274,100000.0
2005-03-18 20:05:00,7.298,7.314,7.192,7.313,450000.0
2005-03-18 20:07:00,7.278,7.278,7.194,7.225,200000.0
2005-03-18 20:09:00,7.197,7.3,7.197,7.197,200000.0
2005-03-18 20:10:00,7.304,7.304,7.29,7.29,100000.0
2005-03-18 20:11:00,7.192,7.244,7.192,7.215,150000.0
2005-03-18 20:12:00,7.197,7.296,7.197,7.231,200000.0
2005-03-18 20:13:00,7.186,7.186,7.186,7.186,50000.0
2005-03-18 20:14:00,7.296,7.296,7.198,7.214,350000.0
2005-03-18 20:15:00,7.262,7.262,7.15,7.251,350000.0
2005-03-18 20:16:00,7.194,7.194,7.192,7.192,100000.0
2005-03-18 20:17:00,7.174,7.257,7.165,7.193,350000.0
2005-03-18 20:18:00,7.271,7.29,7.187,7.29,150000.0
2005-03-18 20:19:00,7.2,7.311,7.19,7.288,400000.0
2005-03-18 20:20:00,7.297,7.297,7.161,7.166,550000.0
2005-03-18 20:21:00,7.277,7.327,7.197,7.296,500000.0
2005-03-18 20:22:00,7.254,7.279,7.154,7.266,300000.0
2005-03-18 20:23:00,7.198,7.329,7.198,7.329,450000.0
2005-03-18 20:24:00,7.219,7.338,7.189,7.31,400000.0
2005-03-18 20:25:00,7.294,7.294,7.164,7.193,450000.0
2005-03-18 20:26:00,7.174,7.32,7.162,7.32,200000.0
2005-03-18 20:27:00,7.227,7.326,7.227,7.298,500000.0
2005-03-18 20:28:00,7.262,7.323,7.209,7.298,350000.0
2005-03-18 20:30:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 20:31:00,7.213,7.305,7.213,7.305,100000.0
2005-03-18 20:35:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 20:36:00,7.308,7.308,7.308,7.308,50000.0
2005-03-18 20:37:00,7.225,7.308,7.224,7.294,300000.0
2005-03-18 20:44:00,7.236,7.336,7.218,7.328,200000.0
2005-03-18 21:00:00,7.317,7.317,7.232,7.265,200000.0
2005-03-18 21:07:00,7.315,7.315,7.223,7.259,200000.0
2005-03-18 21:08:00,7.296,7.296,7.259,7.259,100000.0
2005-03-18 21:13:00,7.305,7.305,7.204,7.244,200000.0
2005-03-18 21:14:00,7.315,7.315,7.296,7.296,100000.0
2005-03-18 21:23:00,7.242,7.322,7.242,7.32,200000.0
2005-03-18 21:24:00,7.266,7.266,7.266,7.266,50000.0
2005-03-18 21:30:00,7.225,7.338,7.225,7.338,150000.0
2005-03-18 21:32:00,7.211,7.295,7.187,7.295,250000.0
2005-03-18 21:37:00,7.296,7.296,7.212,7.245,200000.0
2005-03-18 21:40:00,7.295,7.295,7.203,7.239,200000.0
2005-03-18 21:59:00,7.295,7.295,7.203,7.239,200000.0
2005-03-18 22:02:00,7.287,7.287,7.186,7.225,200000.0
2005-03-18 22:18:00,7.294,7.294,7.211,7.243,200000.0
2005-03-18 22:57:00,7.309,7.309,7.26,7.26,150000.0
2005-03-18 22:58:00,7.312,7.312,7.263,7.263,100000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.09,300000.0
2005-03-21 00:01:00,7.343,7.343,7.303,7.303,300000.0
2005-03-21 00:15:00,7.293,7.35,7.242,7.267,350000.0
2005-03-21 00:25:00,7.236,7.309,7.236,7.309,250000.0
2005-03-21 01:04:00,7.305,7.305,7.221,7.254,200000.0
2005-03-21 01:23:00,7.305,7.305,7.213,7.249,200000.0
2005-03-21 02:00:00,7.295,7.295,7.195,7.234,200000.0
2005-03-21 02:10:00,7.286,7.286,7.185,7.225,200000.0
2005-03-21 02:16:00,7.209,7.287,7.184,7.184,400000.0
2005-03-21 02:18:00,7.204,7.288,7.204,7.288,150000.0
2005-03-21 02:22:00,7.295,7.295,7.211,7.244,200000.0
2005-03-21 02:24:00,7.277,7.277,7.277,7.277,100000.0
2005-03-21 02:29:00,7.295,7.295,7.203,7.239,200000.0
2005-03-21 02:34:00,7.294,7.294,7.189,7.226,200000.0
2005-03-21 02:38:00,7.241,7.295,7.241,7.295,150000.0
2005-03-21 02:39:00,7.284,7.284,7.214,7.214,100000.0
2005-03-21 02:40:00,7.224,7.224,7.224,7.224,100000.0
2005-03-21 02:43:00,7.285,7.338,7.205,7.338,350000.0
2005-03-21 02:46:00,7.297,7.297,7.197,7.235,200000.0
2005-03-21 02:47:00,7.298,7.298,7.214,7.214,100000.0
2005-03-21 02:48:00,7.205,7.292,7.191,7.285,300000.0
2005-03-21 02:49:00,7.216,7.333,7.216,7.333,100000.0
2005-03-21 02:52:00,7.295,7.295,7.203,7.239,200000.0
2005-03-21 02:53:00,7.295,7.295,7.295,7.295,100000.0
2005-03-21 02:56:00,7.295,7.295,7.203,7.239,200000.0
2005-03-21 02:59:00,7.297,7.33,7.218,7.292,250000.0
2005-03-21 03:00:00,7.325,7.325,7.308,7.308,100000.0
2005-03-21 03:04:00,7.284,7.284,7.184,7.223,200000.0
2005-03-21 03:05:00,7.2,7.274,7.2,7.245,200000.0
2005-03-21 03:06:00,7.224,7.303,7.224,7.283,300000.0
2005-03-21 03:07:00,7.2,7.319,7.2,7.319,100000.0
2005-03-21 03:11:00,7.28,7.316,7.22,7.279,500000.0
2005-03-21 03:13:00,7.285,7.285,7.193,7.229,200000.0
2005-03-21 03:20:00,7.303,7.321,7.188,7.188,550000.0
2005-03-21 03:23:00,7.222,7.289,7.212,7.212,200000.0
2005-03-21 03:24:00,7.306,7.313,7.178,7.178,150000.0
2005-03-21 03:25:00,7.218,7.278,7.206,7.278,150000.0
2005-03-21 03:26:00,7.272,7.272,7.187,7.193,200000.0
2005-03-21 03:30:00,7.291,7.291,7.208,7.208,100000.0
2005-03-21 03:34:00,7.179,7.305,7.179,7.274,250000.0
2005-03-21 03:36:00,7.273,7.273,7.273,7.273,100000.0
2005-03-21 03:38:00,7.275,7.275,7.183,7.219,200000.0
2005-03-21 03:40:00,7.257,7.281,7.257,7.257,150000.0
2005-03-21 03:41:00,7.257,7.281,7.257,7.281,100000.0
2005-03-21 03:48:00,7.293,7.293,7.188,7.188,150000.0
2005-03-21 03:50:00,7.194,7.278,7.194,7.2,200000.0
2005-03-21 03:51:00,7.219,7.248,7.179,7.248,150000.0
2005-03-21 03:52:00,7.247,7.307,7.247,7.307,100000.0
2005-03-21 03:53:00,7.208,7.231,7.173,7.173,150000.0
2005-03-21 03:54:00,7.173,7.247,7.173,7.247,100000.0
2005-03-21 03:55:00,7.232,7.232,7.232,7.232,100000.0
2005-03-21 03:58:00,7.274,7.308,7.188,7.278,600000.0
2005-03-21 04:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-21 04:04:00,7.263,7.263,7.164,7.203,200000.0
2005-03-21 04:05:00,7.265,7.268,7.265,7.268,100000.0
2005-03-21 04:06:00,7.175,7.268,7.164,7.259,300000.0
2005-03-21 04:07:00,7.182,7.297,7.182,7.297,100000.0
2005-03-21 04:09:00,7.274,7.292,7.193,7.225,250000.0
2005-03-21 04:10:00,7.286,7.286,7.227,7.286,150000.0
2005-03-21 04:13:00,7.254,7.254,7.155,7.193,200000.0
2005-03-21 04:14:00,7.165,7.245,7.165,7.213,200000.0
2005-03-21 04:16:00,7.265,7.265,7.166,7.204,200000.0
2005-03-21 04:19:00,7.257,7.312,7.257,7.257,150000.0
2005-03-21 04:20:00,7.312,7.312,7.312,7.312,50000.0
2005-03-21 04:24:00,7.275,7.275,7.183,7.219,200000.0
2005-03-21 04:28:00,7.264,7.264,7.164,7.203,200000.0
2005-03-21 04:30:00,7.257,7.257,7.156,7.195,200000.0
2005-03-21 04:33:00,7.257,7.257,7.173,7.205,200000.0
2005-03-21 04:36:00,7.255,7.255,7.163,7.199,200000.0
2005-03-21 04:37:00,7.209,7.209,7.209,7.209,50000.0
2005-03-21 04:38:00,7.175,7.258,7.174,7.244,300000.0
2005-03-21 04:41:00,7.255,7.255,7.163,7.199,200000.0
2005-03-21 04:45:00,7.258,7.258,7.229,7.253,250000.0
2005-03-21 04:49:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 04:52:00,7.254,7.254,7.152,7.244,200000.0
2005-03-21 04:55:00,7.241,7.241,7.241,7.241,50000.0
2005-03-21 04:56:00,7.174,7.257,7.174,7.257,300000.0
2005-03-21 04:57:00,7.245,7.276,7.245,7.276,100000.0
2005-03-21 04:59:00,7.245,7.245,7.181,7.181,100000.0
2005-03-21 05:00:00,7.212,7.249,7.171,7.247,200000.0
2005-03-21 05:05:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 05:06:00,7.229,7.229,7.13,7.171,200000.0
2005-03-21 05:07:00,7.155,7.238,7.154,7.224,300000.0
2005-03-21 05:09:00,7.263,7.263,7.194,7.203,300000.0
2005-03-21 05:10:00,7.221,7.223,7.221,7.223,100000.0
2005-03-21 05:12:00,7.172,7.328,7.172,7.222,300000.0
2005-03-21 05:13:00,7.268,7.272,7.268,7.272,100000.0
2005-03-21 05:14:00,7.21,7.262,7.11,7.262,500000.0
2005-03-21 05:16:00,7.239,7.249,7.152,7.188,300000.0
2005-03-21 05:19:00,7.257,7.257,7.227,7.227,100000.0
2005-03-21 05:20:00,7.194,7.268,7.188,7.268,150000.0
2005-03-21 05:21:00,7.22,7.22,7.196,7.196,150000.0
2005-03-21 05:26:00,7.235,7.235,7.143,7.179,200000.0
2005-03-21 05:27:00,7.147,7.185,7.147,7.185,100000.0
2005-03-21 05:30:00,7.234,7.239,7.193,7.239,150000.0
2005-03-21 05:34:00,7.285,7.285,7.251,7.251,300000.0
2005-03-21 05:35:00,7.233,7.233,7.231,7.231,100000.0
2005-03-21 05:36:00,7.229,7.241,7.229,7.241,200000.0
2005-03-21 05:38:00,7.236,7.236,7.119,7.165,300000.0
2005-03-21 05:40:00,7.246,7.246,7.162,7.195,200000.0
2005-03-21 05:42:00,7.194,7.205,7.167,7.167,150000.0
2005-03-21 05:47:00,7.153,7.25,7.153,7.194,250000.0
2005-03-21 05:50:00,7.256,7.256,7.177,7.177,100000.0
2005-03-21 05:51:00,7.244,7.276,7.206,7.258,450000.0
2005-03-21 05:52:00,7.254,7.265,7.141,7.256,450000.0
2005-03-21 05:53:00,7.164,7.215,7.164,7.215,100000.0
2005-03-21 05:54:00,7.197,7.234,7.186,7.204,300000.0
2005-03-21 05:55:00,7.194,7.245,7.141,7.185,350000.0
2005-03-21 05:56:00,7.255,7.255,7.143,7.214,350000.0
2005-03-21 05:59:00,7.239,7.239,7.16,7.193,200000.0
2005-03-21 06:02:00,7.234,7.234,7.134,7.174,200000.0
2005-03-21 06:04:00,7.227,7.297,7.136,7.2,400000.0
2005-03-21 06:06:00,7.188,7.249,7.143,7.143,250000.0
2005-03-21 06:07:00,7.143,7.188,7.143,7.188,100000.0
2005-03-21 06:09:00,7.248,7.248,7.171,7.246,200000.0
2005-03-21 06:10:00,7.248,7.248,7.246,7.246,150000.0
2005-03-21 06:11:00,7.181,7.181,7.181,7.181,50000.0
2005-03-21 06:15:00,7.259,7.295,7.183,7.288,400000.0
2005-03-21 06:17:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 06:20:00,7.227,7.227,7.227,7.227,50000.0
2005-03-21 06:21:00,7.196,7.283,7.196,7.283,200000.0
2005-03-21 06:22:00,7.283,7.283,7.283,7.283,50000.0
2005-03-21 06:23:00,7.283,7.283,7.283,7.283,50000.0
2005-03-21 06:25:00,7.248,7.248,7.169,7.169,150000.0
2005-03-21 06:27:00,7.266,7.266,7.215,7.254,150000.0
2005-03-21 06:28:00,7.196,7.215,7.196,7.215,100000.0
2005-03-21 06:29:00,7.266,7.266,7.266,7.266,50000.0
2005-03-21 06:30:00,7.223,7.223,7.196,7.196,100000.0
2005-03-21 06:32:00,7.234,7.234,7.146,7.146,100000.0
2005-03-21 06:35:00,7.243,7.275,7.222,7.262,300000.0
2005-03-21 06:36:00,7.27,7.281,7.148,7.256,400000.0
2005-03-21 06:38:00,7.19,7.278,7.141,7.255,500000.0
2005-03-21 06:39:00,7.176,7.176,7.176,7.176,50000.0
2005-03-21 06:40:00,7.204,7.263,7.18,7.18,300000.0
2005-03-21 06:41:00,7.284,7.284,7.233,7.237,300000.0
2005-03-21 06:43:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 06:46:00,7.284,7.304,7.166,7.166,350000.0
2005-03-21 06:48:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 06:51:00,7.277,7.277,7.227,7.227,200000.0
2005-03-21 06:54:00,7.284,7.284,7.233,7.237,300000.0
2005-03-21 07:00:00,7.245,7.245,7.153,7.189,200000.0
2005-03-21 07:01:00,7.189,7.189,7.189,7.189,50000.0
2005-03-21 07:06:00,7.243,7.276,7.149,7.149,350000.0
2005-03-21 07:07:00,7.241,7.265,7.156,7.196,400000.0
2005-03-21 07:08:00,7.162,7.284,7.162,7.225,400000.0
2005-03-21 07:09:00,7.194,7.275,7.164,7.275,450000.0
2005-03-21 07:10:00,7.178,7.248,7.178,7.18,300000.0
2005-03-21 07:11:00,7.261,7.261,7.193,7.193,100000.0
2005-03-21 07:12:00,7.248,7.287,7.169,7.27,250000.0
2005-03-21 07:22:00,7.207,7.207,7.193,7.193,100000.0
2005-03-21 07:25:00,7.244,7.244,7.202,7.236,200000.0
2005-03-21 07:27:00,7.231,7.231,7.147,7.147,250000.0
2005-03-21 07:28:00,7.256,7.256,7.122,7.157,350000.0
2005-03-21 07:29:00,7.257,7.273,7.154,7.234,350000.0
2005-03-21 07:31:00,7.226,7.234,7.226,7.234,100000.0
2005-03-21 07:33:00,7.228,7.256,7.139,7.139,350000.0
2005-03-21 07:36:00,7.203,7.321,7.199,7.261,500000.0
2005-03-21 07:37:00,7.195,7.38,7.195,7.278,450000.0
2005-03-21 07:40:00,7.23,7.269,7.156,7.248,450000.0
2005-03-21 07:45:00,7.159,7.233,7.11,7.233,400000.0
2005-03-21 07:54:00,7.204,7.204,7.189,7.189,150000.0
2005-03-21 07:59:00,7.192,7.192,7.178,7.178,100000.0
2005-03-21 08:00:00,7.246,7.269,7.246,7.269,100000.0
2005-03-21 08:01:00,7.185,7.269,7.141,7.141,350000.0
2005-03-21 08:02:00,7.15,7.262,7.124,7.198,750000.0
2005-03-21 08:05:00,7.199,7.336,7.189,7.202,550000.0
2005-03-21 08:06:00,7.168,7.233,7.136,7.176,400000.0
2005-03-21 08:08:00,7.206,7.271,7.123,7.154,650000.0
2005-03-21 08:11:00,7.246,7.248,7.146,7.237,300000.0
2005-03-21 08:14:00,7.188,7.32,7.167,7.167,400000.0
2005-03-21 08:15:00,7.164,7.279,7.164,7.279,250000.0
2005-03-21 08:16:00,7.2,7.266,7.199,7.233,250000.0
2005-03-21 08:17:00,7.178,7.278,7.178,7.255,650000.0
2005-03-21 08:18:00,7.239,7.278,7.162,7.232,550000.0
2005-03-21 08:19:00,7.167,7.243,7.167,7.198,250000.0
2005-03-21 08:20:00,7.282,7.282,7.147,7.233,550000.0
2005-03-21 08:22:00,7.147,7.25,7.146,7.164,350000.0
2005-03-21 08:26:00,7.272,7.29,7.172,7.269,500000.0
2005-03-21 08:30:00,7.254,7.29,7.195,7.242,400000.0
2005-03-21 08:31:00,7.186,7.278,7.186,7.207,400000.0
2005-03-21 08:32:00,7.279,7.279,7.229,7.229,100000.0
2005-03-21 08:33:00,7.243,7.276,7.142,7.247,400000.0
2005-03-21 08:34:00,7.22,7.262,7.177,7.189,300000.0
2005-03-21 08:35:00,7.172,7.251,7.172,7.251,100000.0
2005-03-21 08:41:00,7.251,7.271,7.208,7.208,350000.0
2005-03-21 08:44:00,7.213,7.258,7.203,7.258,350000.0
2005-03-21 08:45:00,7.263,7.292,7.208,7.208,350000.0
2005-03-21 08:48:00,7.168,7.233,7.168,7.209,450000.0
2005-03-21 08:51:00,7.251,7.291,7.181,7.229,350000.0
2005-03-21 08:52:00,7.176,7.266,7.168,7.253,450000.0
2005-03-21 08:56:00,7.22,7.297,7.18,7.231,550000.0
2005-03-21 08:58:00,7.18,7.297,7.169,7.239,400000.0
2005-03-21 08:59:00,7.301,7.301,7.141,7.241,500000.0
2005-03-21 09:00:00,7.237,7.293,7.154,7.164,550000.0
2005-03-21 09:02:00,7.143,7.248,7.143,7.183,550000.0
2005-03-21 09:04:00,7.251,7.292,7.153,7.289,400000.0
2005-03-21 09:05:00,7.223,7.261,7.151,7.259,400000.0
2005-03-21 09:06:00,7.232,7.287,7.187,7.23,350000.0
2005-03-21 09:07:00,7.161,7.279,7.161,7.269,400000.0
2005-03-21 09:08:00,7.3,7.3,7.239,7.239,100000.0
2005-03-21 09:12:00,7.273,7.303,7.169,7.192,550000.0
2005-03-21 09:13:00,7.214,7.294,7.163,7.294,450000.0
2005-03-21 09:14:00,7.269,7.303,7.208,7.209,500000.0
2005-03-21 09:15:00,7.218,7.29,7.188,7.258,350000.0
2005-03-21 09:16:00,7.218,7.302,7.169,7.2,350000.0
2005-03-21 09:22:00,7.255,7.29,7.198,7.29,250000.0
2005-03-21 09:25:00,7.278,7.278,7.161,7.201,350000.0
2005-03-21 09:26:00,7.213,7.271,7.122,7.122,350000.0
2005-03-21 09:27:00,7.218,7.304,7.178,7.178,250000.0
2005-03-21 09:28:00,7.199,7.256,7.168,7.252,350000.0
2005-03-21 09:29:00,7.197,7.323,7.197,7.297,300000.0
2005-03-21 09:30:00,7.219,7.358,7.208,7.313,400000.0
2005-03-21 09:31:00,7.251,7.251,7.175,7.243,400000.0
2005-03-21 09:32:00,7.25,7.296,7.209,7.296,250000.0
2005-03-21 09:33:00,7.256,7.294,7.153,7.294,450000.0
2005-03-21 09:34:00,7.25,7.285,7.156,7.259,300000.0
2005-03-21 09:35:00,7.176,7.287,7.176,7.287,350000.0
2005-03-21 09:36:00,7.208,7.293,7.153,7.156,500000.0
2005-03-21 09:37:00,7.244,7.288,7.156,7.254,400000.0
2005-03-21 09:40:00,7.181,7.289,7.15,7.15,550000.0
2005-03-21 09:42:00,7.258,7.276,7.181,7.198,400000.0
2005-03-21 09:43:00,7.288,7.288,7.18,7.269,350000.0
2005-03-21 09:44:00,7.208,7.261,7.156,7.185,350000.0
2005-03-21 09:45:00,7.146,7.265,7.146,7.265,100000.0
2005-03-21 09:46:00,7.196,7.196,7.174,7.174,100000.0
2005-03-21 09:47:00,7.19,7.287,7.19,7.246,300000.0
2005-03-21 09:48:00,7.279,7.283,7.157,7.195,450000.0
2005-03-21 09:49:00,7.233,7.291,7.135,7.183,350000.0
2005-03-21 09:51:00,7.178,7.255,7.164,7.227,350000.0
2005-03-21 09:52:00,7.259,7.259,7.123,7.215,400000.0
2005-03-21 09:53:00,7.11,7.218,7.11,7.117,400000.0
2005-03-21 09:54:00,7.238,7.257,7.109,7.205,350000.0
2005-03-21 09:55:00,7.202,7.257,7.12,7.157,400000.0
2005-03-21 09:56:00,7.132,7.238,7.089,7.238,400000.0
2005-03-21 09:57:00,7.169,7.257,7.138,7.235,500000.0
2005-03-21 09:58:00,7.146,7.227,7.123,7.194,400000.0
2005-03-21 10:00:00,7.231,7.231,7.11,7.213,550000.0
2005-03-21 10:02:00,7.128,7.254,7.128,7.216,350000.0
2005-03-21 10:03:00,7.198,7.223,7.11,7.137,400000.0
2005-03-21 10:04:00,7.211,7.233,7.142,7.169,400000.0
2005-03-21 10:05:00,7.101,7.234,7.083,7.234,400000.0
2005-03-21 10:06:00,7.184,7.259,7.119,7.259,450000.0
2005-03-21 10:07:00,7.179,7.196,7.106,7.146,400000.0
2005-03-21 10:08:00,7.263,7.264,7.14,7.264,300000.0
2005-03-21 10:09:00,7.271,7.273,7.131,7.266,450000.0
2005-03-21 10:10:00,7.256,7.27,7.152,7.258,550000.0
2005-03-21 10:12:00,7.229,7.229,7.096,7.171,350000.0
2005-03-21 10:13:00,7.173,7.258,7.129,7.138,500000.0
2005-03-21 10:14:00,7.226,7.226,7.226,7.226,50000.0
2005-03-21 10:15:00,7.25,7.25,7.132,7.201,350000.0
2005-03-21 10:16:00,7.108,7.259,7.108,7.212,400000.0
2005-03-21 10:17:00,7.181,7.213,7.118,7.131,400000.0
2005-03-21 10:18:00,7.128,7.297,7.128,7.26,450000.0
2005-03-21 10:19:00,7.165,7.25,7.122,7.169,400000.0
2005-03-21 10:20:00,7.143,7.215,7.121,7.121,550000.0
2005-03-21 10:21:00,7.189,7.239,7.18,7.203,400000.0
2005-03-21 10:22:00,7.089,7.226,7.089,7.139,400000.0
2005-03-21 10:23:00,7.205,7.223,7.064,7.181,450000.0
2005-03-21 10:24:00,7.218,7.232,7.055,7.232,900000.0
2005-03-21 10:25:00,7.151,7.275,7.144,7.211,700000.0
2005-03-21 10:26:00,7.236,7.236,7.127,7.127,350000.0
2005-03-21 10:27:00,7.199,7.231,7.119,7.231,450000.0
2005-03-21 10:28:00,7.226,7.226,7.098,7.138,350000.0
2005-03-21 10:29:00,7.231,7.231,7.088,7.201,900000.0
2005-03-21 10:30:00,7.148,7.21,7.088,7.138,400000.0
2005-03-21 10:31:00,7.095,7.19,7.095,7.149,350000.0
2005-03-21 10:32:00,7.165,7.213,7.093,7.199,700000.0
2005-03-21 10:33:00,7.195,7.234,7.097,7.234,400000.0
2005-03-21 10:34:00,7.234,7.234,7.097,7.192,500000.0
2005-03-21 10:35:00,7.121,7.229,7.117,7.157,400000.0
2005-03-21 10:36:00,7.148,7.236,7.118,7.13,500000.0
2005-03-21 10:37:00,7.239,7.239,7.109,7.149,400000.0
2005-03-21 10:38:00,7.123,7.318,7.123,7.24,400000.0
2005-03-21 10:39:00,7.22,7.276,7.123,7.123,650000.0
2005-03-21 10:41:00,7.203,7.209,7.106,7.107,350000.0
2005-03-21 10:42:00,7.194,7.241,7.105,7.205,750000.0
2005-03-21 10:43:00,7.207,7.253,7.118,7.136,400000.0
2005-03-21 10:44:00,7.205,7.252,7.117,7.219,900000.0
2005-03-21 10:45:00,7.214,7.254,7.118,7.199,350000.0
2005-03-21 10:46:00,7.218,7.265,7.158,7.253,400000.0
2005-03-21 10:52:00,7.204,7.239,7.088,7.202,950000.0
2005-03-21 10:53:00,7.187,7.229,7.085,7.142,500000.0
2005-03-21 10:54:00,7.199,7.213,7.103,7.213,400000.0
2005-03-21 10:57:00,7.208,7.245,7.113,7.214,450000.0
2005-03-21 10:58:00,7.141,7.249,7.106,7.177,350000.0
2005-03-21 11:00:00,7.153,7.225,7.087,7.134,350000.0
2005-03-21 11:02:00,7.239,7.239,7.108,7.171,400000.0
2005-03-21 11:06:00,7.208,7.237,7.109,7.109,350000.0
2005-03-21 11:10:00,7.101,7.235,7.101,7.161,400000.0
2005-03-21 11:13:00,7.203,7.241,7.108,7.241,500000.0
2005-03-21 11:19:00,7.132,7.243,7.108,7.243,550000.0
2005-03-21 11:22:00,7.26,7.297,7.136,7.136,400000.0
2005-03-21 11:24:00,7.199,7.264,7.129,7.223,550000.0
2005-03-21 11:27:00,7.151,7.26,7.151,7.26,500000.0
2005-03-21 11:29:00,7.159,7.247,7.139,7.169,500000.0
2005-03-21 11:31:00,7.222,7.247,7.127,7.187,350000.0
2005-03-21 11:37:00,7.129,7.223,7.076,7.194,400000.0
2005-03-21 11:40:00,7.163,7.249,7.129,7.196,400000.0
2005-03-21 11:42:00,7.121,7.221,7.121,7.216,350000.0
2005-03-21 11:45:00,7.147,7.222,7.126,7.221,550000.0
2005-03-21 11:47:00,7.197,7.254,7.101,7.208,500000.0
2005-03-21 11:48:00,7.174,7.207,7.113,7.204,400000.0
2005-03-21 11:49:00,7.21,7.24,7.118,7.183,350000.0
2005-03-21 11:55:00,7.194,7.253,7.138,7.253,350000.0
2005-03-21 12:00:00,7.223,7.247,7.141,7.141,350000.0
2005-03-21 12:01:00,7.254,7.264,7.156,7.179,500000.0
2005-03-21 12:02:00,7.246,7.264,7.142,7.142,400000.0
2005-03-21 12:03:00,7.149,7.243,7.144,7.219,550000.0
2005-03-21 12:04:00,7.198,7.257,7.145,7.145,350000.0
2005-03-21 12:05:00,7.228,7.255,7.127,7.173,350000.0
2005-03-21 12:07:00,7.239,7.241,7.1,7.179,450000.0
2005-03-21 12:08:00,7.248,7.262,7.159,7.262,450000.0
2005-03-21 12:10:00,7.215,7.258,7.152,7.203,400000.0
2005-03-21 12:21:00,7.229,7.264,7.144,7.228,500000.0
2005-03-21 12:22:00,7.259,7.259,7.146,7.221,400000.0
2005-03-21 12:24:00,7.266,7.266,7.172,7.242,600000.0
2005-03-21 12:25:00,7.26,7.26,7.15,7.236,450000.0
2005-03-21 12:27:00,7.236,7.267,7.15,7.235,550000.0
2005-03-21 12:28:00,7.221,7.221,7.103,7.17,500000.0
2005-03-21 12:35:00,7.245,7.245,7.122,7.122,350000.0
2005-03-21 12:36:00,7.238,7.274,7.148,7.152,350000.0
2005-03-21 12:37:00,7.257,7.257,7.121,7.148,500000.0
2005-03-21 12:39:00,7.23,7.282,7.135,7.229,450000.0
2005-03-21 12:40:00,7.206,7.285,7.141,7.189,450000.0
2005-03-21 12:41:00,7.211,7.248,7.128,7.248,450000.0
2005-03-21 12:42:00,7.139,7.264,7.139,7.223,550000.0
2005-03-21 12:44:00,7.201,7.202,7.067,7.123,450000.0
2005-03-21 12:45:00,7.17,7.22,7.093,7.149,400000.0
2005-03-21 12:46:00,7.126,7.245,7.117,7.117,500000.0
2005-03-21 12:47:00,7.163,7.252,7.109,7.173,350000.0
2005-03-21 12:48:00,7.144,7.246,7.118,7.221,550000.0
2005-03-21 12:49:00,7.163,7.271,7.149,7.159,450000.0
2005-03-21 12:50:00,7.177,7.228,7.118,7.121,400000.0
2005-03-21 12:52:00,7.163,7.244,7.139,7.218,500000.0
2005-03-21 12:53:00,7.128,7.229,7.128,7.216,500000.0
2005-03-21 12:55:00,7.181,7.252,7.148,7.252,450000.0
2005-03-21 12:56:00,7.221,7.256,7.139,7.151,450000.0
2005-03-21 13:00:00,7.212,7.215,7.072,7.144,500000.0
2005-03-21 13:01:00,7.097,7.23,7.097,7.184,400000.0
2005-03-21 13:02:00,7.117,7.207,7.117,7.148,400000.0
2005-03-21 13:05:00,7.07,7.186,7.07,7.186,400000.0
2005-03-21 13:07:00,7.242,7.242,7.108,7.173,500000.0
2005-03-21 13:09:00,7.242,7.242,7.127,7.129,450000.0
2005-03-21 13:10:00,7.186,7.238,7.103,7.126,500000.0
2005-03-21 13:11:00,7.12,7.194,7.115,7.194,400000.0
2005-03-21 13:12:00,7.236,7.252,7.138,7.138,550000.0
2005-03-21 13:14:00,7.119,7.249,7.119,7.236,350000.0
2005-03-21 13:15:00,7.165,7.231,7.102,7.204,400000.0
2005-03-21 13:17:00,7.242,7.254,7.144,7.236,450000.0
2005-03-21 13:18:00,7.085,7.214,7.085,7.213,400000.0
2005-03-21 13:19:00,7.163,7.236,7.112,7.139,400000.0
2005-03-21 13:20:00,7.147,7.219,7.113,7.172,500000.0
2005-03-21 13:21:00,7.113,7.229,7.111,7.111,350000.0
2005-03-21 13:22:00,7.142,7.267,7.136,7.175,400000.0
2005-03-21 13:23:00,7.182,7.245,7.112,7.138,350000.0
2005-03-21 13:25:00,7.232,7.241,7.165,7.239,350000.0
2005-03-21 13:26:00,7.154,7.253,7.113,7.167,550000.0
2005-03-21 13:27:00,7.152,7.249,7.152,7.216,500000.0
2005-03-21 13:28:00,7.198,7.244,7.109,7.149,400000.0
2005-03-21 13:29:00,7.234,7.239,7.091,7.201,350000.0
2005-03-21 13:31:00,7.099,7.208,7.099,7.206,450000.0
2005-03-21 13:32:00,7.158,7.243,7.108,7.108,500000.0
2005-03-21 13:33:00,7.146,7.212,7.113,7.151,350000.0
2005-03-21 13:34:00,7.1,7.238,7.1,7.13,350000.0
2005-03-21 13:36:00,7.166,7.243,7.109,7.201,450000.0
2005-03-21 13:37:00,7.12,7.202,7.113,7.167,350000.0
2005-03-21 13:39:00,7.153,7.201,7.091,7.171,500000.0
2005-03-21 13:45:00,7.095,7.19,7.067,7.19,400000.0
2005-03-21 13:47:00,7.183,7.228,7.183,7.228,100000.0
2005-03-21 13:48:00,7.21,7.227,7.118,7.195,400000.0
2005-03-21 13:53:00,7.144,7.243,7.103,7.157,450000.0
2005-03-21 13:54:00,7.189,7.266,7.143,7.236,400000.0
2005-03-21 13:55:00,7.186,7.234,7.16,7.195,350000.0
2005-03-21 13:57:00,7.172,7.227,7.117,7.117,400000.0
2005-03-21 13:58:00,7.128,7.24,7.128,7.24,350000.0
2005-03-21 13:59:00,7.162,7.235,7.119,7.162,400000.0
2005-03-21 14:00:00,7.191,7.195,7.092,7.145,350000.0
2005-03-21 14:02:00,7.226,7.228,7.112,7.182,350000.0
2005-03-21 14:03:00,7.198,7.198,7.121,7.189,350000.0
2005-03-21 14:07:00,7.194,7.226,7.11,7.195,400000.0
2005-03-21 14:08:00,7.163,7.233,7.121,7.184,400000.0
2005-03-21 14:09:00,7.078,7.211,7.076,7.117,550000.0
2005-03-21 14:11:00,7.16,7.206,7.128,7.206,400000.0
2005-03-21 14:15:00,7.081,7.221,7.081,7.128,500000.0
2005-03-21 14:16:00,7.116,7.224,7.093,7.174,450000.0
2005-03-21 14:17:00,7.181,7.191,7.107,7.138,450000.0
2005-03-21 14:18:00,7.111,7.224,7.111,7.224,400000.0
2005-03-21 14:24:00,7.208,7.213,7.127,7.205,400000.0
2005-03-21 14:25:00,7.135,7.204,7.12,7.134,350000.0
2005-03-21 14:26:00,7.14,7.223,7.072,7.146,350000.0
2005-03-21 14:27:00,7.152,7.221,7.086,7.14,400000.0
2005-03-21 14:28:00,7.189,7.204,7.107,7.159,400000.0
2005-03-21 14:30:00,7.162,7.24,7.118,7.118,550000.0
2005-03-21 14:32:00,7.193,7.204,7.101,7.139,500000.0
2005-03-21 14:33:00,7.232,7.256,7.119,7.165,300000.0
2005-03-21 14:36:00,7.211,7.223,7.124,7.223,400000.0
2005-03-21 14:37:00,7.134,7.226,7.089,7.226,550000.0
2005-03-21 14:38:00,7.17,7.217,7.132,7.189,400000.0
2005-03-21 14:39:00,7.173,7.199,7.063,7.085,500000.0
2005-03-21 14:41:00,7.102,7.213,7.097,7.157,550000.0
2005-03-21 14:42:00,7.033,7.153,7.022,7.145,400000.0
2005-03-21 14:45:00,7.142,7.195,7.115,7.182,400000.0
2005-03-21 14:46:00,7.182,7.222,7.154,7.156,350000.0
2005-03-21 14:48:00,7.196,7.233,7.136,7.21,400000.0
2005-03-21 14:50:00,7.147,7.228,7.099,7.099,400000.0
2005-03-21 14:52:00,7.233,7.233,7.137,7.157,450000.0
2005-03-21 14:53:00,7.134,7.214,7.108,7.17,400000.0
2005-03-21 14:54:00,7.091,7.232,7.091,7.135,550000.0
2005-03-21 14:56:00,7.198,7.228,7.098,7.21,550000.0
2005-03-21 14:59:00,7.154,7.227,7.096,7.227,550000.0
2005-03-21 15:00:00,7.113,7.234,7.113,7.144,450000.0
2005-03-21 15:02:00,7.123,7.234,7.103,7.184,450000.0
2005-03-21 15:04:00,7.151,7.233,7.103,7.122,550000.0
2005-03-21 15:13:00,7.201,7.23,7.122,7.23,400000.0
2005-03-21 15:14:00,7.226,7.226,7.188,7.188,100000.0
2005-03-21 15:16:00,7.151,7.151,7.151,7.151,50000.0
2005-03-21 15:17:00,7.182,7.241,7.116,7.181,450000.0
2005-03-21 15:18:00,7.222,7.222,7.098,7.153,400000.0
2005-03-21 15:19:00,7.169,7.218,7.136,7.183,450000.0
2005-03-21 15:20:00,7.139,7.206,7.113,7.206,400000.0
2005-03-21 15:21:00,7.174,7.219,7.101,7.219,250000.0
2005-03-21 15:22:00,7.18,7.218,7.14,7.182,450000.0
2005-03-21 15:23:00,7.119,7.215,7.119,7.188,400000.0
2005-03-21 15:24:00,7.196,7.226,7.12,7.201,350000.0
2005-03-21 15:25:00,7.197,7.197,7.081,7.144,350000.0
2005-03-21 15:26:00,7.055,7.15,7.043,7.043,550000.0
2005-03-21 15:27:00,7.041,7.132,7.031,7.05,350000.0
2005-03-21 15:28:00,7.021,7.139,7.021,7.087,350000.0
2005-03-21 15:29:00,7.027,7.092,6.999,7.072,350000.0
2005-03-21 15:30:00,7.07,7.095,6.978,7.074,450000.0
2005-03-21 15:31:00,7.021,7.114,7.012,7.012,500000.0
2005-03-21 15:32:00,6.996,7.084,6.956,7.045,450000.0
2005-03-21 15:33:00,7.017,7.025,6.932,7.009,400000.0
2005-03-21 15:34:00,6.937,7.058,6.915,6.915,400000.0
2005-03-21 15:35:00,7.004,7.07,6.983,7.016,400000.0
2005-03-21 15:36:00,7.038,7.092,6.976,7.077,550000.0
2005-03-21 15:37:00,6.96,7.078,6.954,7.035,400000.0
2005-03-21 15:38:00,7.011,7.087,7.004,7.004,450000.0
2005-03-21 15:39:00,7.097,7.097,6.994,7.096,150000.0
2005-03-21 15:40:00,6.972,7.078,6.972,6.991,450000.0
2005-03-21 15:41:00,6.936,7.067,6.936,7.056,400000.0
2005-03-21 15:42:00,7.097,7.104,7.014,7.027,350000.0
2005-03-21 15:43:00,7.027,7.079,6.938,6.952,450000.0
2005-03-21 15:44:00,7.086,7.11,7.008,7.084,350000.0
2005-03-21 15:45:00,7.091,7.101,6.998,7.094,450000.0
2005-03-21 15:46:00,7.007,7.118,6.978,6.998,400000.0
2005-03-21 15:47:00,7.063,7.087,6.949,6.965,550000.0
2005-03-21 15:48:00,6.996,7.07,6.967,6.973,350000.0
2005-03-21 15:49:00,7.053,7.106,7.041,7.106,350000.0
2005-03-21 15:50:00,7.023,7.138,7.019,7.1,550000.0
2005-03-21 15:51:00,7.052,7.065,6.93,6.955,350000.0
2005-03-21 15:52:00,6.964,7.146,6.964,6.996,350000.0
2005-03-21 15:53:00,7.075,7.104,6.993,7.058,500000.0
2005-03-21 15:54:00,7.073,7.099,7.029,7.099,450000.0
2005-03-21 15:55:00,6.969,7.096,6.969,7.076,500000.0
2005-03-21 15:56:00,6.966,7.101,6.966,7.038,450000.0
2005-03-21 15:57:00,7.019,7.063,6.991,7.023,450000.0
2005-03-21 15:58:00,6.99,7.087,6.954,7.087,500000.0
2005-03-21 15:59:00,7.107,7.112,7.014,7.033,450000.0
2005-03-21 16:00:00,7.059,7.061,6.941,7.04,500000.0
2005-03-21 16:01:00,7.074,7.074,6.925,6.935,400000.0
2005-03-21 16:02:00,6.981,7.103,6.939,7.024,550000.0
2005-03-21 16:03:00,7.113,7.15,7.024,7.069,450000.0
2005-03-21 16:04:00,6.982,7.131,6.982,7.072,550000.0
2005-03-21 16:05:00,7.075,7.11,7.009,7.11,300000.0
2005-03-21 16:06:00,6.983,7.072,6.935,7.059,350000.0
2005-03-21 16:07:00,7.014,7.112,7.001,7.001,500000.0
2005-03-21 16:08:00,6.986,7.138,6.986,7.043,550000.0
2005-03-21 16:09:00,6.99,7.121,6.99,7.121,350000.0
2005-03-21 16:10:00,7.084,7.091,6.993,7.086,500000.0
2005-03-21 16:11:00,6.97,7.132,6.97,6.987,500000.0
2005-03-21 16:12:00,7.017,7.072,6.992,7.028,350000.0
2005-03-21 16:13:00,7.011,7.111,7.001,7.111,450000.0
2005-03-21 16:14:00,7.115,7.115,6.981,7.037,500000.0
2005-03-21 16:15:00,7.093,7.093,6.908,6.939,350000.0
2005-03-21 16:16:00,7.051,7.129,7.007,7.078,550000.0
2005-03-21 16:17:00,7.078,7.109,6.987,6.987,350000.0
2005-03-21 16:18:00,7.101,7.115,6.992,7.083,400000.0
2005-03-21 16:19:00,7.081,7.114,7.04,7.04,200000.0
2005-03-21 16:20:00,7.111,7.136,7.005,7.005,550000.0
2005-03-21 16:21:00,6.995,7.059,6.933,7.055,500000.0
2005-03-21 16:22:00,7.072,7.085,6.993,7.038,450000.0
2005-03-21 16:23:00,7.0,7.109,6.997,6.997,400000.0
2005-03-21 16:24:00,7.067,7.114,6.979,7.109,550000.0
2005-03-21 16:25:00,7.086,7.117,7.041,7.106,350000.0
2005-03-21 16:26:00,7.059,7.096,6.957,6.957,550000.0
2005-03-21 16:27:00,7.07,7.102,7.07,7.102,100000.0
2005-03-21 16:28:00,7.073,7.122,7.035,7.106,400000.0
2005-03-21 16:29:00,7.053,7.106,6.991,7.062,250000.0
2005-03-21 16:30:00,6.994,7.089,6.956,7.051,550000.0
2005-03-21 16:31:00,7.006,7.099,6.958,7.018,400000.0
2005-03-21 16:32:00,6.994,7.068,6.974,7.004,300000.0
2005-03-21 16:33:00,6.97,7.064,6.959,6.987,350000.0
2005-03-21 16:34:00,7.026,7.09,6.983,7.09,350000.0
2005-03-21 16:35:00,7.015,7.123,6.996,7.021,500000.0
2005-03-21 16:36:00,7.102,7.102,7.011,7.022,500000.0
2005-03-21 16:37:00,7.104,7.104,7.008,7.018,500000.0
2005-03-21 16:38:00,6.959,7.109,6.959,6.972,450000.0
2005-03-21 16:39:00,7.023,7.099,7.006,7.09,500000.0
2005-03-21 16:40:00,7.006,7.086,7.006,7.086,100000.0
2005-03-21 16:41:00,6.987,7.071,6.987,6.993,350000.0
2005-03-21 16:42:00,6.979,7.088,6.946,7.088,500000.0
2005-03-21 16:43:00,6.992,7.12,6.992,7.019,350000.0
2005-03-21 16:44:00,7.112,7.15,6.987,6.987,400000.0
2005-03-21 16:46:00,7.011,7.07,6.999,7.056,350000.0
2005-03-21 16:47:00,6.981,7.089,6.953,6.989,600000.0
2005-03-21 16:49:00,7.057,7.111,6.973,6.973,450000.0
2005-03-21 16:50:00,6.962,6.962,6.962,6.962,50000.0
2005-03-21 16:51:00,7.091,7.091,6.962,6.962,400000.0
2005-03-21 16:52:00,6.994,7.089,6.982,7.089,450000.0
2005-03-21 16:53:00,6.999,7.089,6.968,7.008,350000.0
2005-03-21 16:54:00,7.006,7.091,6.977,6.977,450000.0
2005-03-21 16:55:00,7.06,7.091,6.968,7.012,550000.0
2005-03-21 16:57:00,6.983,7.093,6.972,6.972,300000.0
2005-03-21 16:58:00,6.981,7.085,6.979,7.035,500000.0
2005-03-21 16:59:00,6.991,7.081,6.975,6.996,400000.0
2005-03-21 17:00:00,7.106,7.106,6.987,6.987,350000.0
2005-03-21 17:01:00,7.019,7.114,6.995,7.015,500000.0
2005-03-21 17:02:00,7.008,7.086,6.992,7.047,400000.0
2005-03-21 17:03:00,7.022,7.105,6.99,7.052,500000.0
2005-03-21 17:04:00,7.008,7.078,6.959,7.027,350000.0
2005-03-21 17:05:00,7.11,7.121,6.997,7.067,400000.0
2005-03-21 17:06:00,7.112,7.121,6.984,7.069,350000.0
2005-03-21 17:07:00,7.074,7.111,6.988,7.048,500000.0
2005-03-21 17:08:00,6.971,7.114,6.971,7.038,500000.0
2005-03-21 17:09:00,7.044,7.076,6.935,6.996,300000.0
2005-03-21 17:10:00,7.068,7.104,7.002,7.068,350000.0
2005-03-21 17:11:00,7.09,7.1,6.957,6.975,400000.0
2005-03-21 17:12:00,7.055,7.111,7.014,7.019,400000.0
2005-03-21 17:13:00,7.071,7.099,6.981,7.087,450000.0
2005-03-21 17:14:00,7.017,7.097,6.974,7.059,550000.0
2005-03-21 17:15:00,6.968,7.071,6.944,7.013,350000.0
2005-03-21 17:16:00,7.075,7.075,6.971,7.043,450000.0
2005-03-21 17:17:00,7.01,7.09,7.01,7.029,350000.0
2005-03-21 17:18:00,7.04,7.086,6.998,7.086,350000.0
2005-03-21 17:20:00,7.052,7.12,6.989,7.101,500000.0
2005-03-21 17:21:00,6.972,7.046,6.961,7.046,250000.0
2005-03-21 17:22:00,7.09,7.09,7.001,7.087,350000.0
2005-03-21 17:24:00,7.07,7.077,6.982,6.996,350000.0
2005-03-21 17:25:00,7.071,7.101,6.988,7.101,400000.0
2005-03-21 17:26:00,7.005,7.133,7.005,7.069,450000.0
2005-03-21 17:27:00,7.063,7.09,6.984,7.066,400000.0
2005-03-21 17:28:00,7.027,7.098,6.978,6.978,550000.0
2005-03-21 17:29:00,6.99,7.104,6.99,7.099,500000.0
2005-03-21 17:30:00,6.934,7.069,6.934,7.069,450000.0
2005-03-21 17:32:00,6.996,7.1,6.989,7.054,400000.0
2005-03-21 17:33:00,7.043,7.076,6.962,7.076,400000.0
2005-03-21 17:34:00,7.072,7.113,6.978,7.102,450000.0
2005-03-21 17:35:00,7.04,7.114,6.984,7.047,500000.0
2005-03-21 17:36:00,7.068,7.108,6.973,7.097,450000.0
2005-03-21 17:37:00,7.088,7.088,6.962,7.047,550000.0
2005-03-21 17:38:00,7.022,7.095,6.994,7.024,400000.0
2005-03-21 17:41:00,7.056,7.056,6.956,6.994,200000.0
2005-03-21 17:43:00,7.093,7.094,6.949,6.98,400000.0
2005-03-21 17:44:00,7.072,7.1,6.995,7.064,450000.0
2005-03-21 17:45:00,7.013,7.14,7.013,7.03,550000.0
2005-03-21 17:46:00,7.018,7.018,7.018,7.018,50000.0
2005-03-21 17:47:00,7.063,7.069,6.948,7.014,400000.0
2005-03-21 17:48:00,7.086,7.095,6.995,7.095,400000.0
2005-03-21 17:49:00,7.049,7.094,7.004,7.058,350000.0
2005-03-21 17:50:00,7.079,7.129,7.009,7.009,550000.0
2005-03-21 17:51:00,7.011,7.081,6.94,6.999,550000.0
2005-03-21 17:52:00,7.061,7.101,6.961,6.968,350000.0
2005-03-21 17:53:00,7.047,7.098,7.014,7.014,500000.0
2005-03-21 17:54:00,7.015,7.099,6.969,7.099,350000.0
2005-03-21 17:55:00,7.0,7.098,6.993,7.063,350000.0
2005-03-21 17:56:00,6.973,7.098,6.973,7.017,400000.0
2005-03-21 17:57:00,7.076,7.094,7.008,7.055,400000.0
2005-03-21 17:59:00,6.955,7.081,6.942,7.081,350000.0
2005-03-21 18:00:00,7.025,7.153,7.025,7.086,350000.0
2005-03-21 18:01:00,7.053,7.103,6.969,7.026,450000.0
2005-03-21 18:02:00,6.992,7.09,6.992,7.067,500000.0
2005-03-21 18:03:00,7.04,7.068,7.004,7.045,350000.0
2005-03-21 18:04:00,7.099,7.099,6.965,7.024,400000.0
2005-03-21 18:06:00,7.021,7.088,6.957,6.957,450000.0
2005-03-21 18:07:00,7.091,7.091,6.953,7.074,400000.0
2005-03-21 18:08:00,7.091,7.091,7.04,7.04,100000.0
2005-03-21 18:11:00,7.006,7.12,6.998,7.077,450000.0
2005-03-21 18:12:00,6.989,7.102,6.989,7.099,350000.0
2005-03-21 18:13:00,7.003,7.093,6.973,7.093,300000.0
2005-03-21 18:14:00,6.983,7.119,6.983,7.073,400000.0
2005-03-21 18:15:00,7.044,7.044,6.978,6.978,100000.0
2005-03-21 18:16:00,6.966,7.094,6.966,6.969,400000.0
2005-03-21 18:18:00,7.044,7.101,6.966,6.966,500000.0
2005-03-21 18:19:00,7.061,7.061,7.004,7.056,200000.0
2005-03-21 18:20:00,6.989,7.082,6.945,7.044,400000.0
2005-03-21 18:21:00,7.014,7.106,6.994,7.052,550000.0
2005-03-21 18:22:00,6.938,7.018,6.938,6.967,400000.0
2005-03-21 18:23:00,7.063,7.079,6.993,7.074,400000.0
2005-03-21 18:24:00,7.066,7.07,6.97,7.07,400000.0
2005-03-21 18:25:00,6.995,7.063,6.946,6.978,500000.0
2005-03-21 18:26:00,6.994,7.068,6.968,7.068,550000.0
2005-03-21 18:27:00,7.048,7.048,7.048,7.048,50000.0
2005-03-21 18:28:00,7.04,7.046,6.939,7.046,350000.0
2005-03-21 18:29:00,6.987,7.06,6.945,7.06,350000.0
2005-03-21 18:30:00,7.031,7.082,6.947,7.018,450000.0
2005-03-21 18:31:00,7.034,7.037,6.946,7.013,350000.0
2005-03-21 18:32:00,6.943,7.029,6.909,6.972,450000.0
2005-03-21 18:33:00,7.019,7.054,6.947,6.947,300000.0
2005-03-21 18:34:00,7.033,7.083,6.962,7.049,400000.0
2005-03-21 18:35:00,6.963,7.038,6.963,6.978,350000.0
2005-03-21 18:36:00,6.895,7.038,6.895,7.0,550000.0
2005-03-21 18:37:00,6.956,7.046,6.95,6.985,500000.0
2005-03-21 18:38:00,7.008,7.023,6.902,6.971,450000.0
2005-03-21 18:39:00,7.013,7.032,6.933,7.012,400000.0
2005-03-21 18:40:00,7.024,7.053,6.931,6.981,250000.0
2005-03-21 18:41:00,6.943,7.015,6.924,6.989,500000.0
2005-03-21 18:42:00,6.948,7.021,6.897,6.928,550000.0
2005-03-21 18:43:00,6.983,7.026,6.906,7.026,400000.0
2005-03-21 18:44:00,6.995,7.019,6.911,6.961,500000.0
2005-03-21 18:45:00,6.934,7.057,6.934,7.005,350000.0
2005-03-21 18:46:00,6.914,7.027,6.896,7.027,350000.0
2005-03-21 18:47:00,6.89,7.013,6.89,6.984,400000.0
2005-03-21 18:48:00,6.996,6.999,6.996,6.999,100000.0
2005-03-21 18:49:00,7.011,7.011,6.926,6.926,200000.0
2005-03-21 18:50:00,7.032,7.032,6.901,6.901,100000.0
2005-03-21 18:51:00,7.006,7.046,6.962,6.962,450000.0
2005-03-21 18:52:00,7.016,7.075,6.948,7.051,550000.0
2005-03-21 18:53:00,6.997,7.045,6.969,7.005,450000.0
2005-03-21 18:54:00,7.009,7.009,6.998,6.998,100000.0
2005-03-21 18:55:00,6.951,7.062,6.944,7.01,350000.0
2005-03-21 18:56:00,6.94,7.082,6.94,6.988,300000.0
2005-03-21 18:57:00,7.052,7.055,6.94,7.035,450000.0
2005-03-21 18:58:00,7.049,7.057,6.977,7.02,350000.0
2005-03-21 19:00:00,6.953,7.045,6.883,7.045,350000.0
2005-03-21 19:01:00,6.98,7.042,6.942,6.994,500000.0
2005-03-21 19:02:00,6.954,7.006,6.898,7.002,400000.0
2005-03-21 19:03:00,7.017,7.017,6.932,6.934,350000.0
2005-03-21 19:04:00,7.048,7.048,7.016,7.016,100000.0
2005-03-21 19:05:00,7.02,7.02,6.957,6.957,100000.0
2005-03-21 19:06:00,7.0,7.039,6.917,7.039,400000.0
2005-03-21 19:07:00,6.995,7.04,6.932,6.965,400000.0
2005-03-21 19:08:00,6.978,7.073,6.968,6.968,350000.0
2005-03-21 19:09:00,6.922,7.056,6.901,6.997,500000.0
2005-03-21 19:10:00,6.952,7.056,6.951,7.056,150000.0
2005-03-21 19:11:00,6.981,6.981,6.981,6.981,50000.0
2005-03-21 19:12:00,6.974,7.071,6.974,7.046,350000.0
2005-03-21 19:13:00,6.999,7.074,6.934,6.934,350000.0
2005-03-21 19:14:00,6.942,7.056,6.942,7.056,400000.0
2005-03-21 19:15:00,7.014,7.116,7.014,7.095,500000.0
2005-03-21 19:16:00,7.084,7.084,7.01,7.049,350000.0
2005-03-21 19:17:00,6.954,7.081,6.954,7.081,400000.0
2005-03-21 19:18:00,6.987,7.13,6.987,7.074,350000.0
2005-03-21 19:19:00,7.09,7.116,6.998,7.116,400000.0
2005-03-21 19:20:00,7.003,7.058,6.961,6.961,200000.0
2005-03-21 19:21:00,7.074,7.074,6.996,7.054,250000.0
2005-03-21 19:22:00,7.045,7.045,6.922,6.948,400000.0
2005-03-21 19:23:00,7.063,7.07,6.958,6.958,350000.0
2005-03-21 19:24:00,7.034,7.034,6.967,6.967,100000.0
2005-03-21 19:25:00,6.959,7.01,6.959,7.01,100000.0
2005-03-21 19:26:00,7.047,7.058,6.987,7.058,250000.0
2005-03-21 19:27:00,6.978,7.129,6.977,6.977,500000.0
2005-03-21 19:28:00,7.018,7.057,7.018,7.051,150000.0
2005-03-21 19:29:00,6.953,7.073,6.953,7.073,100000.0
2005-03-21 19:30:00,7.1,7.14,6.995,6.995,400000.0
2005-03-21 19:31:00,7.028,7.028,7.012,7.012,100000.0
2005-03-21 19:32:00,7.012,7.094,6.994,7.013,400000.0
2005-03-21 19:34:00,7.055,7.055,6.963,6.999,200000.0
2005-03-21 19:35:00,7.055,7.055,7.036,7.036,100000.0
2005-03-21 19:36:00,6.985,7.065,6.985,7.043,300000.0
2005-03-21 19:37:00,6.97,7.089,6.97,7.089,100000.0
2005-03-21 19:38:00,6.978,7.015,6.978,7.015,100000.0
2005-03-21 19:39:00,6.963,7.086,6.963,7.086,150000.0
2005-03-21 19:41:00,7.056,7.056,6.956,6.994,200000.0
2005-03-21 19:42:00,7.034,7.089,6.966,6.966,250000.0
2005-03-21 19:43:00,6.965,7.059,6.955,7.049,300000.0
2005-03-21 19:44:00,6.98,7.099,6.98,7.099,100000.0
2005-03-21 19:45:00,7.019,7.019,7.019,7.019,50000.0
2005-03-21 19:47:00,7.065,7.065,6.973,7.009,200000.0
2005-03-21 19:48:00,6.999,6.999,6.978,6.982,200000.0
2005-03-21 19:49:00,6.985,7.068,6.984,7.054,300000.0
2005-03-21 19:50:00,6.98,7.099,6.98,7.099,100000.0
2005-03-21 19:53:00,6.978,7.022,6.978,7.022,100000.0
2005-03-21 19:54:00,7.095,7.095,7.061,7.061,100000.0
2005-03-21 19:55:00,6.979,7.088,6.958,6.994,400000.0
2005-03-21 19:56:00,6.987,7.095,6.987,7.093,150000.0
2005-03-21 19:57:00,6.941,7.078,6.941,7.013,300000.0
2005-03-21 19:58:00,6.987,6.994,6.987,6.994,100000.0
2005-03-21 19:59:00,7.048,7.048,6.973,6.973,150000.0
2005-03-21 20:02:00,6.999,6.999,6.999,6.999,50000.0
2005-03-21 20:03:00,7.018,7.079,6.986,7.079,200000.0
2005-03-21 20:04:00,7.086,7.092,7.079,7.079,400000.0
2005-03-21 20:05:00,7.078,7.094,6.972,7.093,400000.0
2005-03-21 20:07:00,7.044,7.085,6.963,7.043,450000.0
2005-03-21 20:08:00,7.006,7.068,6.998,7.046,250000.0
2005-03-21 20:09:00,6.947,7.073,6.917,7.073,400000.0
2005-03-21 20:10:00,7.055,7.092,6.969,7.088,450000.0
2005-03-21 20:11:00,7.063,7.063,6.975,7.036,250000.0
2005-03-21 20:12:00,6.963,7.053,6.936,6.939,250000.0
2005-03-21 20:13:00,7.088,7.088,6.957,7.047,200000.0
2005-03-21 20:15:00,6.99,7.047,6.99,7.047,100000.0
2005-03-21 20:16:00,6.943,6.943,6.943,6.943,50000.0
2005-03-21 20:17:00,7.038,7.076,7.038,7.076,100000.0
2005-03-21 20:18:00,7.063,7.063,7.063,7.063,50000.0
2005-03-21 20:19:00,7.037,7.037,7.037,7.037,50000.0
2005-03-21 20:20:00,7.063,7.063,6.953,6.953,350000.0
2005-03-21 20:21:00,7.04,7.052,6.927,6.967,200000.0
2005-03-21 20:22:00,6.974,6.976,6.962,6.962,150000.0
2005-03-21 20:23:00,6.935,7.057,6.934,7.057,350000.0
2005-03-21 20:24:00,7.023,7.044,6.932,7.015,200000.0
2005-03-21 20:25:00,7.048,7.048,6.923,6.944,250000.0
2005-03-21 20:26:00,7.01,7.055,7.01,7.055,150000.0
2005-03-21 20:27:00,7.033,7.05,6.971,7.02,350000.0
2005-03-21 20:28:00,6.967,7.025,6.967,7.019,250000.0
2005-03-21 20:29:00,6.949,7.026,6.949,7.026,150000.0
2005-03-21 20:30:00,7.028,7.028,6.929,6.934,250000.0
2005-03-21 20:32:00,7.035,7.035,6.943,6.979,200000.0
2005-03-21 20:33:00,6.979,6.979,6.979,6.979,50000.0
2005-03-21 20:35:00,7.035,7.035,6.943,6.979,200000.0
2005-03-21 20:38:00,7.035,7.035,6.943,6.979,200000.0
2005-03-21 20:40:00,7.025,7.025,6.933,6.969,200000.0
2005-03-21 20:41:00,7.006,7.006,7.006,7.006,100000.0
2005-03-21 20:42:00,6.945,7.028,6.944,7.014,300000.0
2005-03-21 20:45:00,7.043,7.056,6.938,7.043,250000.0
2005-03-21 20:54:00,7.013,7.013,6.914,6.953,200000.0
2005-03-21 21:00:00,7.03,7.03,6.95,6.983,200000.0
2005-03-21 21:06:00,7.053,7.053,6.954,6.99,350000.0
2005-03-21 21:59:00,7.027,7.027,6.926,6.965,200000.0
2005-03-21 22:03:00,7.012,7.012,6.913,6.953,200000.0
2005-03-21 22:11:00,7.025,7.025,6.941,6.973,200000.0
2005-03-21 22:22:00,7.012,7.012,6.913,6.953,200000.0
2005-03-21 22:25:00,7.025,7.025,6.933,6.969,200000.0
2005-03-21 22:52:00,7.007,7.007,7.007,7.007,100000.0
2005-03-21 23:07:00,7.036,7.036,6.952,6.985,200000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.93,200000.0
2005-03-22 00:12:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 00:29:00,7.046,7.046,6.936,6.96,300000.0
2005-03-22 00:51:00,7.025,7.025,6.941,6.974,200000.0
2005-03-22 00:56:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 01:39:00,7.028,7.036,6.987,6.987,150000.0
2005-03-22 01:43:00,7.026,7.026,6.925,6.965,200000.0
2005-03-22 02:00:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 02:04:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 02:11:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 02:13:00,7.062,7.062,6.957,7.054,150000.0
2005-03-22 02:14:00,6.984,7.048,6.947,7.035,450000.0
2005-03-22 02:15:00,6.972,7.076,6.947,7.076,600000.0
2005-03-22 02:16:00,6.989,7.067,6.964,6.964,400000.0
2005-03-22 02:19:00,7.106,7.121,6.994,6.994,300000.0
2005-03-22 02:20:00,7.013,7.013,7.013,7.013,50000.0
2005-03-22 02:21:00,7.055,7.055,7.05,7.05,150000.0
2005-03-22 02:29:00,6.958,6.971,6.958,6.971,100000.0
2005-03-22 02:30:00,6.958,7.075,6.958,7.075,100000.0
2005-03-22 02:31:00,6.981,7.057,6.949,7.057,250000.0
2005-03-22 02:38:00,7.009,7.058,7.009,7.058,150000.0
2005-03-22 02:40:00,7.047,7.047,6.946,6.985,200000.0
2005-03-22 02:41:00,6.967,7.052,6.967,7.052,100000.0
2005-03-22 02:42:00,6.985,7.063,6.985,7.042,300000.0
2005-03-22 02:45:00,7.045,7.045,6.953,6.989,200000.0
2005-03-22 02:47:00,7.045,7.045,6.953,6.989,200000.0
2005-03-22 02:50:00,7.1,7.111,6.971,7.02,200000.0
2005-03-22 02:51:00,7.012,7.077,6.939,7.0,350000.0
2005-03-22 02:55:00,6.971,7.027,6.971,7.027,150000.0
2005-03-22 02:58:00,7.055,7.055,6.971,7.004,200000.0
2005-03-22 03:00:00,7.091,7.091,6.963,7.038,200000.0
2005-03-22 03:01:00,6.967,7.069,6.967,7.0,150000.0
2005-03-22 03:02:00,7.007,7.079,6.971,7.018,400000.0
2005-03-22 03:04:00,7.034,7.034,6.929,6.967,200000.0
2005-03-22 03:05:00,6.937,6.985,6.937,6.985,100000.0
2005-03-22 03:06:00,6.954,7.03,6.949,7.02,300000.0
2005-03-22 03:08:00,7.035,7.035,6.943,6.979,200000.0
2005-03-22 03:12:00,6.966,7.057,6.966,7.057,150000.0
2005-03-22 03:13:00,7.013,7.013,7.013,7.013,50000.0
2005-03-22 03:15:00,7.031,7.067,6.982,7.067,400000.0
2005-03-22 03:16:00,7.056,7.056,6.976,6.976,150000.0
2005-03-22 03:17:00,6.978,7.03,6.978,6.987,200000.0
2005-03-22 03:18:00,6.989,7.009,6.989,7.009,100000.0
2005-03-22 03:20:00,7.053,7.071,6.938,6.938,550000.0
2005-03-22 03:21:00,6.944,7.027,6.944,6.992,250000.0
2005-03-22 03:26:00,6.95,7.03,6.95,7.03,100000.0
2005-03-22 03:28:00,6.944,6.944,6.944,6.944,100000.0
2005-03-22 03:30:00,7.038,7.038,6.951,6.951,100000.0
2005-03-22 03:31:00,6.951,7.028,6.944,7.014,250000.0
2005-03-22 03:33:00,7.023,7.038,6.944,6.985,350000.0
2005-03-22 03:37:00,7.026,7.026,7.026,7.026,50000.0
2005-03-22 03:42:00,6.944,7.032,6.944,6.995,250000.0
2005-03-22 03:43:00,7.064,7.064,6.922,6.949,250000.0
2005-03-22 03:44:00,6.983,7.071,6.983,7.071,100000.0
2005-03-22 03:47:00,7.062,7.062,6.925,6.988,150000.0
2005-03-22 03:48:00,7.044,7.044,6.946,6.946,150000.0
2005-03-22 03:49:00,7.005,7.012,6.938,7.012,300000.0
2005-03-22 03:50:00,6.94,7.032,6.922,6.956,400000.0
2005-03-22 03:51:00,6.969,6.998,6.929,6.998,150000.0
2005-03-22 03:52:00,6.997,7.057,6.997,7.057,100000.0
2005-03-22 03:55:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 03:58:00,7.014,7.05,6.919,7.018,600000.0
2005-03-22 03:59:00,6.979,6.979,6.979,6.979,50000.0
2005-03-22 04:00:00,7.014,7.034,7.014,7.034,100000.0
2005-03-22 04:02:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 04:03:00,6.965,7.0,6.965,7.0,100000.0
2005-03-22 04:08:00,7.027,7.027,6.942,6.975,200000.0
2005-03-22 04:19:00,7.007,7.062,7.007,7.007,150000.0
2005-03-22 04:20:00,6.94,7.008,6.94,7.008,100000.0
2005-03-22 04:21:00,7.001,7.058,7.001,7.058,100000.0
2005-03-22 04:32:00,7.016,7.016,6.916,6.955,200000.0
2005-03-22 04:33:00,7.015,7.015,7.015,7.015,50000.0
2005-03-22 04:34:00,6.935,7.018,6.934,7.004,300000.0
2005-03-22 04:35:00,6.93,7.049,6.93,7.049,100000.0
2005-03-22 04:37:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 04:39:00,6.932,7.007,6.918,7.007,350000.0
2005-03-22 04:40:00,6.984,7.031,6.977,6.977,150000.0
2005-03-22 04:41:00,7.031,7.031,7.031,7.031,50000.0
2005-03-22 04:44:00,6.946,7.012,6.927,7.001,300000.0
2005-03-22 04:45:00,7.028,7.028,6.999,7.023,250000.0
2005-03-22 04:48:00,7.015,7.015,6.915,6.954,200000.0
2005-03-22 04:50:00,6.913,6.913,6.913,6.913,100000.0
2005-03-22 04:51:00,6.923,7.014,6.923,7.014,100000.0
2005-03-22 04:53:00,7.012,7.034,6.877,6.935,500000.0
2005-03-22 04:56:00,6.944,7.027,6.944,7.027,300000.0
2005-03-22 04:57:00,7.03,7.043,6.958,7.015,400000.0
2005-03-22 04:58:00,6.944,7.036,6.944,6.979,150000.0
2005-03-22 05:00:00,6.983,7.024,6.946,7.024,200000.0
2005-03-22 05:05:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:11:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:15:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:16:00,6.944,7.001,6.943,7.001,150000.0
2005-03-22 05:17:00,6.915,6.988,6.897,6.987,300000.0
2005-03-22 05:18:00,6.93,7.049,6.93,7.049,100000.0
2005-03-22 05:19:00,6.934,6.934,6.934,6.934,50000.0
2005-03-22 05:20:00,7.018,7.018,6.935,6.935,100000.0
2005-03-22 05:23:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:29:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:35:00,6.997,6.997,6.997,6.997,100000.0
2005-03-22 05:37:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:38:00,6.959,6.959,6.923,6.923,100000.0
2005-03-22 05:40:00,7.011,7.011,6.958,6.958,100000.0
2005-03-22 05:41:00,7.011,7.046,6.958,7.046,150000.0
2005-03-22 05:43:00,7.019,7.019,6.913,6.913,250000.0
2005-03-22 05:45:00,6.997,6.997,6.997,6.997,50000.0
2005-03-22 05:46:00,6.997,6.997,6.997,6.997,100000.0
2005-03-22 05:48:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:50:00,7.016,7.016,6.937,6.937,100000.0
2005-03-22 05:55:00,6.965,7.031,6.928,6.965,350000.0
2005-03-22 06:11:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 06:12:00,7.002,7.002,6.963,6.963,100000.0
2005-03-22 06:22:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 06:25:00,7.021,7.021,6.938,6.938,150000.0
2005-03-22 06:26:00,7.018,7.018,6.923,6.923,400000.0
2005-03-22 06:28:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 06:33:00,6.916,7.018,6.916,7.008,350000.0
2005-03-22 06:35:00,6.997,6.997,6.997,6.997,100000.0
2005-03-22 06:36:00,6.997,6.997,6.997,6.997,100000.0
2005-03-22 06:40:00,6.974,7.033,6.95,6.95,300000.0
2005-03-22 06:44:00,7.007,7.008,6.954,6.97,200000.0
2005-03-22 06:45:00,7.049,7.049,6.932,6.932,200000.0
2005-03-22 06:48:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 06:54:00,7.054,7.054,7.003,7.007,300000.0
2005-03-22 06:55:00,6.997,6.997,6.997,6.997,100000.0
2005-03-22 06:59:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 07:00:00,7.018,7.018,7.018,7.018,50000.0
2005-03-22 07:01:00,6.945,7.022,6.945,7.002,300000.0
2005-03-22 07:03:00,6.971,7.063,6.971,6.972,250000.0
2005-03-22 07:09:00,6.964,7.045,6.934,7.045,450000.0
2005-03-22 07:12:00,7.019,7.061,6.945,7.048,250000.0
2005-03-22 07:14:00,6.953,7.003,6.953,6.994,350000.0
2005-03-22 07:15:00,6.988,6.988,6.988,6.988,50000.0
2005-03-22 07:20:00,6.996,6.996,6.905,6.981,300000.0
2005-03-22 07:21:00,6.971,7.002,6.971,7.002,100000.0
2005-03-22 07:22:00,6.984,6.984,6.976,6.976,100000.0
2005-03-22 07:23:00,7.006,7.033,7.006,7.033,150000.0
2005-03-22 07:24:00,7.008,7.008,6.951,6.951,100000.0
2005-03-22 07:25:00,7.03,7.03,6.972,6.982,250000.0
2005-03-22 07:27:00,6.991,7.035,6.942,7.035,150000.0
2005-03-22 07:28:00,6.896,6.978,6.896,6.978,100000.0
2005-03-22 07:29:00,6.945,7.033,6.925,6.986,250000.0
2005-03-22 07:31:00,6.983,6.997,6.983,6.997,100000.0
2005-03-22 07:32:00,6.94,6.989,6.906,6.939,250000.0
2005-03-22 07:33:00,6.978,7.006,6.889,6.889,350000.0
2005-03-22 07:37:00,6.898,7.078,6.898,7.001,450000.0
2005-03-22 07:42:00,7.009,7.009,6.911,6.911,100000.0
2005-03-22 07:43:00,6.915,7.016,6.889,6.998,450000.0
2005-03-22 07:44:00,7.011,7.031,6.922,6.95,300000.0
2005-03-22 07:45:00,6.909,6.973,6.859,6.973,400000.0
2005-03-22 07:49:00,6.904,7.008,6.904,6.973,150000.0
2005-03-22 07:50:00,6.927,7.015,6.927,7.015,100000.0
2005-03-22 07:53:00,6.925,7.015,6.925,7.015,200000.0
2005-03-22 07:55:00,6.986,6.986,6.944,6.944,100000.0
2005-03-22 07:56:00,6.948,6.948,6.893,6.893,100000.0
2005-03-22 07:59:00,6.942,6.942,6.928,6.928,100000.0
2005-03-22 08:00:00,6.996,7.019,6.996,7.019,100000.0
2005-03-22 08:02:00,6.894,7.001,6.871,6.941,750000.0
2005-03-22 08:03:00,6.908,6.991,6.908,6.987,450000.0
2005-03-22 08:04:00,6.924,7.006,6.886,6.886,300000.0
2005-03-22 08:05:00,6.928,7.02,6.904,6.953,550000.0
2005-03-22 08:06:00,6.918,6.983,6.886,6.926,400000.0
2005-03-22 08:09:00,6.926,6.983,6.881,6.918,500000.0
2005-03-22 08:11:00,6.994,7.008,6.903,6.986,300000.0
2005-03-22 08:12:00,7.029,7.029,6.928,6.928,100000.0
2005-03-22 08:13:00,7.004,7.004,6.871,6.914,400000.0
2005-03-22 08:14:00,6.914,7.032,6.914,6.991,400000.0
2005-03-22 08:16:00,6.946,7.014,6.942,6.985,250000.0
2005-03-22 08:17:00,6.938,7.038,6.938,7.015,650000.0
2005-03-22 08:18:00,6.997,7.021,6.91,6.982,550000.0
2005-03-22 08:19:00,6.917,6.993,6.917,6.948,250000.0
2005-03-22 08:20:00,7.047,7.064,6.933,6.998,550000.0
2005-03-22 08:21:00,6.924,7.034,6.899,6.948,550000.0
2005-03-22 08:22:00,6.897,7.0,6.896,6.914,350000.0
2005-03-22 08:23:00,6.909,7.024,6.909,7.024,300000.0
2005-03-22 08:25:00,6.918,7.041,6.918,7.024,350000.0
2005-03-22 08:27:00,6.961,7.013,6.961,7.013,250000.0
2005-03-22 08:28:00,7.025,7.072,6.945,7.014,450000.0
2005-03-22 08:30:00,6.992,7.011,6.919,6.973,400000.0
2005-03-22 08:31:00,6.924,6.999,6.924,6.948,400000.0
2005-03-22 08:32:00,7.025,7.025,6.973,6.973,100000.0
2005-03-22 08:33:00,6.983,7.032,6.892,6.99,400000.0
2005-03-22 08:34:00,6.954,7.003,6.913,6.929,300000.0
2005-03-22 08:35:00,6.912,6.991,6.912,6.991,100000.0
2005-03-22 08:36:00,6.975,6.985,6.869,6.905,500000.0
2005-03-22 08:38:00,6.986,7.016,6.883,6.911,650000.0
2005-03-22 08:39:00,6.941,6.991,6.88,6.88,250000.0
2005-03-22 08:40:00,6.965,7.021,6.938,6.986,250000.0
2005-03-22 08:41:00,6.981,7.001,6.938,6.938,350000.0
2005-03-22 08:44:00,6.927,6.979,6.91,6.979,350000.0
2005-03-22 08:45:00,6.993,7.022,6.938,6.938,350000.0
2005-03-22 08:46:00,7.0,7.023,6.897,6.988,500000.0
2005-03-22 08:49:00,7.008,7.008,6.871,6.954,400000.0
2005-03-22 08:51:00,6.981,7.021,6.911,6.959,350000.0
2005-03-22 08:52:00,6.916,7.01,6.904,6.982,450000.0
2005-03-22 08:54:00,7.013,7.014,6.923,6.923,350000.0
2005-03-22 08:55:00,7.011,7.011,6.869,7.009,250000.0
2005-03-22 08:56:00,6.949,7.041,6.927,6.984,550000.0
2005-03-22 08:57:00,6.98,7.018,6.9,6.969,550000.0
2005-03-22 08:58:00,6.894,7.009,6.894,6.957,300000.0
2005-03-22 08:59:00,7.005,7.005,6.854,6.961,500000.0
2005-03-22 09:00:00,6.963,7.057,6.919,6.922,550000.0
2005-03-22 09:03:00,6.933,6.99,6.867,6.867,300000.0
2005-03-22 09:04:00,6.977,7.035,6.887,7.014,400000.0
2005-03-22 09:05:00,6.938,6.99,6.873,6.99,400000.0
2005-03-22 09:06:00,6.975,7.025,6.913,6.958,350000.0
2005-03-22 09:07:00,6.906,7.022,6.906,7.007,400000.0
2005-03-22 09:08:00,7.03,7.03,6.969,6.969,100000.0
2005-03-22 09:10:00,7.004,7.01,6.891,6.993,350000.0
2005-03-22 09:14:00,6.986,7.034,6.94,6.94,500000.0
2005-03-22 09:15:00,6.938,7.01,6.908,6.978,350000.0
2005-03-22 09:17:00,6.885,6.979,6.885,6.979,550000.0
2005-03-22 09:18:00,6.998,7.034,6.921,6.991,400000.0
2005-03-22 09:19:00,7.034,7.041,6.931,7.03,450000.0
2005-03-22 09:20:00,6.956,7.078,6.904,6.904,450000.0
2005-03-22 09:24:00,6.887,6.982,6.887,6.943,400000.0
2005-03-22 09:25:00,7.014,7.014,6.895,6.933,350000.0
2005-03-22 09:26:00,6.98,6.98,6.98,6.98,50000.0
2005-03-22 09:28:00,6.922,6.985,6.886,6.985,350000.0
2005-03-22 09:29:00,6.913,7.033,6.913,7.006,300000.0
2005-03-22 09:30:00,6.922,7.019,6.883,7.019,400000.0
2005-03-22 09:31:00,6.984,6.984,6.898,6.963,400000.0
2005-03-22 09:34:00,6.98,7.015,6.886,6.989,300000.0
2005-03-22 09:35:00,6.906,7.017,6.906,7.017,350000.0
2005-03-22 09:37:00,6.974,7.018,6.886,6.984,400000.0
2005-03-22 09:38:00,6.939,7.016,6.886,6.999,450000.0
2005-03-22 09:39:00,7.021,7.024,6.887,7.008,500000.0
2005-03-22 09:40:00,6.911,7.019,6.88,6.88,550000.0
2005-03-22 09:41:00,6.967,7.016,6.906,6.906,350000.0
2005-03-22 09:42:00,7.002,7.038,6.941,6.946,400000.0
2005-03-22 09:43:00,7.024,7.024,6.926,7.002,200000.0
2005-03-22 09:44:00,6.934,7.019,6.898,6.94,350000.0
2005-03-22 09:46:00,6.958,7.051,6.913,6.925,450000.0
2005-03-22 09:48:00,7.023,7.023,6.894,6.938,450000.0
2005-03-22 09:49:00,6.963,7.018,6.888,6.911,350000.0
2005-03-22 09:51:00,6.987,6.987,6.899,6.919,350000.0
2005-03-22 09:52:00,7.018,7.018,6.892,6.981,400000.0
2005-03-22 09:53:00,6.898,7.02,6.886,6.886,400000.0
2005-03-22 09:54:00,7.002,7.022,6.882,6.977,350000.0
2005-03-22 09:55:00,6.982,7.049,6.924,6.947,400000.0
2005-03-22 09:56:00,6.946,7.041,6.935,7.038,400000.0
2005-03-22 09:57:00,6.922,7.015,6.879,6.994,500000.0
2005-03-22 09:58:00,6.91,6.994,6.879,6.966,400000.0
2005-03-22 09:59:00,6.954,7.04,6.906,7.037,450000.0
2005-03-22 10:00:00,7.014,7.014,6.9,7.003,550000.0
2005-03-22 10:03:00,6.988,7.013,6.9,6.927,400000.0
2005-03-22 10:05:00,6.907,7.037,6.907,7.037,400000.0
2005-03-22 10:06:00,6.956,7.023,6.882,7.023,450000.0
2005-03-22 10:08:00,7.043,7.044,6.92,7.044,300000.0
2005-03-22 10:09:00,7.043,7.053,6.91,7.046,450000.0
2005-03-22 10:11:00,7.073,7.132,6.963,6.963,500000.0
2005-03-22 10:12:00,7.049,7.049,6.927,7.005,350000.0
2005-03-22 10:13:00,6.989,7.071,6.941,6.957,500000.0
2005-03-22 10:15:00,7.073,7.073,6.961,7.024,350000.0
2005-03-22 10:16:00,6.933,7.072,6.933,7.033,400000.0
2005-03-22 10:18:00,6.932,7.074,6.932,7.069,450000.0
2005-03-22 10:19:00,6.979,7.074,6.941,7.014,400000.0
2005-03-22 10:20:00,6.976,7.036,6.948,6.948,550000.0
2005-03-22 10:22:00,6.937,7.068,6.937,6.991,400000.0
2005-03-22 10:23:00,7.042,7.058,6.921,7.015,450000.0
2005-03-22 10:24:00,7.058,7.071,6.922,7.071,900000.0
2005-03-22 10:28:00,7.083,7.083,6.98,6.998,350000.0
2005-03-22 10:41:00,7.025,7.025,6.913,6.913,350000.0
2005-03-22 10:43:00,7.027,7.073,6.938,6.956,400000.0
2005-03-22 10:46:00,7.037,7.084,6.977,7.073,400000.0
2005-03-22 10:47:00,7.026,7.063,6.926,6.926,350000.0
2005-03-22 10:49:00,7.061,7.061,6.928,6.938,600000.0
2005-03-22 10:50:00,7.002,7.019,6.897,6.916,800000.0
2005-03-22 10:51:00,7.029,7.065,6.931,7.041,550000.0
2005-03-22 10:52:00,7.014,7.049,6.898,7.012,950000.0
2005-03-22 10:54:00,7.016,7.016,6.909,7.016,400000.0
2005-03-22 10:55:00,7.01,7.049,6.918,7.004,800000.0
2005-03-22 10:56:00,6.989,7.052,6.908,7.046,400000.0
2005-03-22 10:57:00,7.008,7.043,6.915,7.021,450000.0
2005-03-22 10:59:00,7.036,7.051,6.913,6.913,450000.0
2005-03-22 11:00:00,6.977,7.061,6.924,6.95,350000.0
2005-03-22 11:01:00,6.907,7.041,6.907,6.994,500000.0
2005-03-22 11:02:00,7.052,7.075,6.935,6.991,400000.0
2005-03-22 11:03:00,6.959,7.042,6.91,6.947,550000.0
2005-03-22 11:06:00,7.008,7.037,6.909,6.909,350000.0
2005-03-22 11:10:00,6.901,7.035,6.901,6.961,400000.0
2005-03-22 11:12:00,7.019,7.039,6.931,7.0,550000.0
2005-03-22 11:13:00,7.01,7.053,6.928,7.052,500000.0
2005-03-22 11:14:00,6.936,7.026,6.899,7.026,400000.0
2005-03-22 11:16:00,6.961,7.026,6.951,7.026,500000.0
2005-03-22 11:18:00,6.954,7.007,6.951,6.98,350000.0
2005-03-22 11:19:00,6.904,7.023,6.85,7.023,550000.0
2005-03-22 11:20:00,7.006,7.039,6.929,6.962,400000.0
2005-03-22 11:21:00,7.03,7.03,6.887,6.99,450000.0
2005-03-22 11:22:00,7.026,7.034,6.888,6.89,400000.0
2005-03-22 11:23:00,6.893,7.028,6.893,6.916,500000.0
2005-03-22 11:24:00,6.969,7.034,6.899,6.993,550000.0
2005-03-22 11:25:00,6.921,7.024,6.919,6.921,550000.0
2005-03-22 11:29:00,6.939,7.027,6.919,6.949,500000.0
2005-03-22 11:30:00,7.033,7.041,6.922,6.922,500000.0
2005-03-22 11:31:00,7.014,7.043,6.936,6.998,350000.0
2005-03-22 11:32:00,6.993,7.026,6.922,6.922,450000.0
2005-03-22 11:34:00,7.012,7.012,6.946,7.008,250000.0
2005-03-22 11:35:00,7.012,7.046,6.907,6.981,450000.0
2005-03-22 11:37:00,6.946,7.043,6.898,7.007,400000.0
2005-03-22 11:39:00,6.956,7.03,6.903,6.937,350000.0
2005-03-22 11:41:00,6.913,7.003,6.913,6.954,350000.0
2005-03-22 11:44:00,7.034,7.039,6.908,7.003,450000.0
2005-03-22 11:47:00,6.975,7.041,6.888,6.996,500000.0
2005-03-22 11:52:00,6.949,7.044,6.907,7.043,450000.0
2005-03-22 11:53:00,6.911,7.038,6.911,6.945,400000.0
2005-03-22 11:54:00,7.043,7.043,6.93,6.993,550000.0
2005-03-22 11:55:00,6.984,7.043,6.928,7.043,350000.0
2005-03-22 11:56:00,6.981,7.064,6.981,6.984,350000.0
2005-03-22 11:57:00,7.045,7.054,6.944,7.019,450000.0
2005-03-22 11:58:00,7.011,7.055,6.921,7.055,350000.0
2005-03-22 11:59:00,7.026,7.063,6.941,6.992,450000.0
2005-03-22 12:01:00,7.054,7.064,6.956,6.979,500000.0
2005-03-22 12:02:00,7.046,7.064,6.942,6.942,400000.0
2005-03-22 12:03:00,6.949,7.043,6.944,7.019,550000.0
2005-03-22 12:06:00,7.042,7.056,6.987,7.056,350000.0
2005-03-22 12:07:00,7.049,7.051,6.91,6.989,450000.0
2005-03-22 12:12:00,6.935,7.083,6.927,6.938,350000.0
2005-03-22 12:15:00,6.972,7.045,6.928,6.963,400000.0
2005-03-22 12:23:00,7.049,7.049,6.923,6.934,400000.0
2005-03-22 12:26:00,7.008,7.008,6.876,6.935,450000.0
2005-03-22 12:31:00,6.996,6.996,6.924,6.979,350000.0
2005-03-22 12:32:00,6.855,6.983,6.855,6.912,300000.0
2005-03-22 12:35:00,7.041,7.041,6.922,6.922,350000.0
2005-03-22 12:38:00,7.017,7.074,6.934,6.999,450000.0
2005-03-22 12:45:00,6.978,7.065,6.927,6.971,400000.0
2005-03-22 12:46:00,6.92,7.0,6.89,6.89,500000.0
2005-03-22 12:47:00,6.973,7.062,6.919,6.983,350000.0
2005-03-22 12:51:00,6.946,7.064,6.946,7.059,500000.0
2005-03-22 12:53:00,6.938,7.039,6.938,7.026,500000.0
2005-03-22 12:54:00,7.029,7.033,6.906,6.979,450000.0
2005-03-22 12:58:00,6.972,7.07,6.929,6.945,400000.0
2005-03-22 12:59:00,6.971,7.021,6.9,7.021,450000.0
2005-03-22 13:02:00,6.946,7.037,6.941,6.982,400000.0
2005-03-22 13:05:00,6.921,7.029,6.921,7.028,400000.0
2005-03-22 13:08:00,6.969,7.101,6.951,6.969,400000.0
2005-03-22 13:09:00,7.06,7.06,6.913,6.94,450000.0
2005-03-22 13:10:00,7.016,7.068,6.933,6.956,500000.0
2005-03-22 13:15:00,6.988,7.052,6.924,7.037,400000.0
2005-03-22 13:17:00,7.074,7.089,6.981,7.089,450000.0
2005-03-22 13:18:00,6.976,7.156,6.976,7.092,400000.0
2005-03-22 13:21:00,6.943,7.059,6.941,6.941,350000.0
2005-03-22 13:23:00,6.999,7.074,6.948,6.961,350000.0
2005-03-22 13:26:00,6.998,7.075,6.946,6.998,550000.0
2005-03-22 13:30:00,7.076,7.076,6.943,6.963,450000.0
2005-03-22 13:31:00,6.939,7.048,6.939,7.046,450000.0
2005-03-22 13:32:00,6.981,7.081,6.944,6.944,500000.0
2005-03-22 13:34:00,6.93,7.068,6.93,6.96,350000.0
2005-03-22 13:37:00,6.956,7.036,6.954,7.027,350000.0
2005-03-22 13:38:00,6.992,7.069,6.947,7.069,400000.0
2005-03-22 13:41:00,6.961,7.066,6.959,7.064,400000.0
2005-03-22 13:42:00,7.053,7.053,6.953,7.031,350000.0
2005-03-22 13:47:00,7.035,7.035,6.943,6.979,200000.0
2005-03-22 13:50:00,6.958,7.021,6.958,7.021,450000.0
2005-03-22 13:51:00,7.091,7.091,6.982,6.982,350000.0
2005-03-22 13:53:00,6.994,7.1,6.955,7.007,450000.0
2005-03-22 13:54:00,7.024,7.081,6.972,7.074,400000.0
2005-03-22 13:55:00,7.035,7.078,7.004,7.037,350000.0
2005-03-22 13:59:00,7.063,7.063,7.063,7.063,50000.0
2005-03-22 14:00:00,7.037,7.056,6.948,6.998,350000.0
2005-03-22 14:01:00,7.024,7.075,6.962,7.075,400000.0
2005-03-22 14:02:00,7.079,7.081,6.966,7.033,350000.0
2005-03-22 14:06:00,7.063,7.087,6.977,7.07,350000.0
2005-03-22 14:08:00,7.037,7.106,6.998,7.046,400000.0
2005-03-22 14:10:00,6.968,7.073,6.968,7.013,350000.0
2005-03-22 14:11:00,7.03,7.076,6.998,7.076,400000.0
2005-03-22 14:16:00,6.986,7.094,6.963,7.044,450000.0
2005-03-22 14:17:00,7.051,7.061,6.977,7.008,450000.0
2005-03-22 14:27:00,7.021,7.088,6.93,7.088,400000.0
2005-03-22 14:28:00,7.062,7.074,6.969,7.029,400000.0
2005-03-22 14:30:00,7.017,7.094,6.963,6.963,550000.0
2005-03-22 14:31:00,7.012,7.108,6.997,7.077,400000.0
2005-03-22 14:32:00,7.046,7.046,6.952,6.99,500000.0
2005-03-22 14:33:00,7.072,7.089,6.948,6.998,300000.0
2005-03-22 14:34:00,7.03,7.074,6.953,6.953,450000.0
2005-03-22 14:35:00,7.042,7.058,6.988,6.988,350000.0
2005-03-22 14:38:00,7.029,7.068,6.979,7.047,400000.0
2005-03-22 14:41:00,6.978,7.113,6.978,7.038,550000.0
2005-03-22 14:42:00,6.924,7.021,6.894,7.021,400000.0
2005-03-22 14:44:00,6.979,7.061,6.978,7.044,450000.0
2005-03-22 14:47:00,7.043,7.082,6.957,7.063,350000.0
2005-03-22 14:49:00,7.059,7.059,6.884,6.918,500000.0
2005-03-22 14:50:00,6.987,7.068,6.939,6.939,400000.0
2005-03-22 14:51:00,7.049,7.049,6.948,7.012,350000.0
2005-03-22 14:53:00,6.964,7.044,6.938,7.0,400000.0
2005-03-22 14:56:00,7.028,7.054,6.926,7.047,550000.0
2005-03-22 15:00:00,6.953,7.074,6.953,6.984,450000.0
2005-03-22 15:20:00,6.989,7.056,6.963,7.056,400000.0
2005-03-22 15:21:00,7.024,7.069,6.951,7.069,250000.0
2005-03-22 15:22:00,7.03,7.068,6.99,7.032,450000.0
2005-03-22 15:23:00,6.98,7.068,6.98,7.043,400000.0
2005-03-22 15:24:00,7.056,7.083,6.978,7.066,350000.0
2005-03-22 15:25:00,7.082,7.093,6.984,7.048,350000.0
2005-03-22 15:26:00,6.978,7.058,6.978,6.985,550000.0
2005-03-22 15:27:00,7.003,7.091,6.992,6.998,350000.0
2005-03-22 15:28:00,6.991,7.094,6.991,7.051,350000.0
2005-03-22 15:29:00,7.044,7.044,6.983,7.007,150000.0
2005-03-22 15:30:00,7.033,7.047,6.936,6.99,450000.0
2005-03-22 15:31:00,6.977,7.082,6.959,6.988,500000.0
2005-03-22 15:32:00,6.992,7.048,6.945,7.044,450000.0
2005-03-22 15:33:00,7.034,7.044,6.954,7.03,400000.0
2005-03-22 15:34:00,6.931,7.063,6.927,6.927,400000.0
2005-03-22 15:35:00,7.006,7.094,6.996,7.019,400000.0
2005-03-22 15:36:00,7.016,7.069,6.937,7.069,550000.0
2005-03-22 15:37:00,7.045,7.057,6.941,7.031,400000.0
2005-03-22 15:38:00,6.998,7.089,6.998,7.005,450000.0
2005-03-22 15:39:00,7.006,7.056,6.944,6.944,300000.0
2005-03-22 15:40:00,6.975,7.08,6.951,6.965,450000.0
2005-03-22 15:41:00,6.958,7.087,6.958,7.054,400000.0
2005-03-22 15:42:00,7.069,7.069,6.959,6.984,350000.0
2005-03-22 15:43:00,7.004,7.052,6.937,6.948,450000.0
2005-03-22 15:44:00,7.07,7.094,6.993,7.078,350000.0
2005-03-22 15:45:00,7.083,7.083,6.973,7.066,450000.0
2005-03-22 15:46:00,6.95,7.045,6.935,6.966,400000.0
2005-03-22 15:47:00,7.048,7.081,6.943,6.955,550000.0
2005-03-22 15:48:00,6.985,7.056,6.962,6.973,350000.0
2005-03-22 15:49:00,7.042,7.092,7.024,7.092,350000.0
2005-03-22 15:50:00,6.994,7.107,6.968,7.082,550000.0
2005-03-22 15:51:00,7.05,7.05,6.916,6.941,350000.0
2005-03-22 15:52:00,6.948,7.071,6.94,6.94,350000.0
2005-03-22 15:53:00,7.055,7.08,6.966,7.037,500000.0
2005-03-22 15:54:00,7.055,7.074,7.011,7.074,450000.0
2005-03-22 15:55:00,6.934,7.045,6.914,7.045,500000.0
2005-03-22 15:56:00,6.96,7.157,6.96,7.038,450000.0
2005-03-22 15:57:00,7.007,7.053,6.978,7.006,450000.0
2005-03-22 15:58:00,6.964,7.072,6.918,7.072,500000.0
2005-03-22 15:59:00,7.091,7.091,6.986,7.011,450000.0
2005-03-22 16:00:00,7.069,7.135,6.966,7.051,500000.0
2005-03-22 16:01:00,7.066,7.066,6.949,6.949,400000.0
2005-03-22 16:02:00,6.948,7.062,6.923,7.018,550000.0
2005-03-22 16:03:00,7.088,7.091,6.973,7.012,450000.0
2005-03-22 16:04:00,6.953,7.083,6.951,7.048,550000.0
2005-03-22 16:05:00,7.064,7.086,6.981,7.086,300000.0
2005-03-22 16:06:00,6.983,7.086,6.945,7.049,350000.0
2005-03-22 16:07:00,6.985,7.104,6.983,6.983,500000.0
2005-03-22 16:08:00,6.977,7.14,6.977,7.035,550000.0
2005-03-22 16:09:00,6.972,7.088,6.961,7.088,350000.0
2005-03-22 16:10:00,7.076,7.116,6.997,7.089,500000.0
2005-03-22 16:11:00,6.951,7.093,6.948,6.948,500000.0
2005-03-22 16:12:00,7.007,7.053,6.978,7.015,350000.0
2005-03-22 16:13:00,7.002,7.103,6.995,7.103,450000.0
2005-03-22 16:14:00,7.081,7.081,6.927,6.999,500000.0
2005-03-22 16:15:00,7.094,7.101,6.963,6.963,350000.0
2005-03-22 16:16:00,7.027,7.085,6.967,7.064,550000.0
2005-03-22 16:17:00,7.082,7.121,6.994,6.994,350000.0
2005-03-22 16:18:00,7.089,7.089,6.953,7.062,400000.0
2005-03-22 16:19:00,6.994,7.069,6.994,7.067,350000.0
2005-03-22 16:20:00,7.088,7.088,6.968,6.982,550000.0
2005-03-22 16:21:00,6.999,7.071,6.941,7.05,500000.0
2005-03-22 16:22:00,7.064,7.074,6.978,7.028,450000.0
2005-03-22 16:23:00,6.995,7.114,6.994,6.994,400000.0
2005-03-22 16:24:00,7.062,7.124,6.979,7.097,550000.0
2005-03-22 16:25:00,7.065,7.093,7.016,7.09,350000.0
2005-03-22 16:26:00,7.065,7.156,6.972,6.972,550000.0
2005-03-22 16:27:00,7.074,7.1,7.024,7.024,300000.0
2005-03-22 16:28:00,7.058,7.098,7.011,7.098,400000.0
2005-03-22 16:29:00,7.091,7.098,7.014,7.014,250000.0
2005-03-22 16:30:00,6.977,7.076,6.962,7.046,550000.0
2005-03-22 16:31:00,6.99,7.083,6.955,7.004,400000.0
2005-03-22 16:32:00,6.999,7.099,6.958,7.088,400000.0
2005-03-22 16:33:00,6.962,7.087,6.962,7.008,350000.0
2005-03-22 16:34:00,7.043,7.1,6.998,7.089,350000.0
2005-03-22 16:35:00,6.995,7.096,6.957,7.0,500000.0
2005-03-22 16:36:00,7.086,7.092,7.003,7.006,500000.0
2005-03-22 16:37:00,7.084,7.084,6.988,6.998,500000.0
2005-03-22 16:38:00,6.925,7.047,6.924,6.96,450000.0
2005-03-22 16:39:00,7.013,7.089,6.996,7.08,500000.0
2005-03-22 16:40:00,7.035,7.069,6.956,7.069,250000.0
2005-03-22 16:41:00,6.991,7.069,6.991,6.993,350000.0
2005-03-22 16:42:00,6.978,7.082,6.929,7.082,500000.0
2005-03-22 16:43:00,6.994,7.125,6.994,7.024,350000.0
2005-03-22 16:44:00,7.078,7.078,6.937,6.937,400000.0
2005-03-22 16:45:00,6.989,7.073,6.989,7.032,400000.0
2005-03-22 16:46:00,7.024,7.089,7.009,7.066,350000.0
2005-03-22 16:47:00,7.02,7.138,7.006,7.022,600000.0
2005-03-22 16:48:00,7.066,7.082,6.969,7.04,500000.0
2005-03-22 16:49:00,7.074,7.161,6.987,6.987,450000.0
2005-03-22 16:50:00,7.058,7.058,6.957,7.015,250000.0
2005-03-22 16:51:00,7.079,7.079,6.934,6.947,400000.0
2005-03-22 16:52:00,7.027,7.127,7.027,7.114,450000.0
2005-03-22 16:53:00,7.009,7.099,6.978,7.018,350000.0
2005-03-22 16:54:00,7.029,7.162,6.993,6.993,450000.0
2005-03-22 16:55:00,7.081,7.107,6.995,7.034,550000.0
2005-03-22 16:56:00,7.006,7.113,6.974,6.987,400000.0
2005-03-22 16:57:00,6.974,7.065,6.974,6.983,300000.0
2005-03-22 16:58:00,7.019,7.139,7.019,7.082,500000.0
2005-03-22 16:59:00,7.028,7.114,7.012,7.021,400000.0
2005-03-22 17:00:00,7.081,7.113,6.988,6.988,350000.0
2005-03-22 17:01:00,7.023,7.132,6.995,7.025,500000.0
2005-03-22 17:02:00,7.028,7.108,7.018,7.058,400000.0
2005-03-22 17:03:00,7.027,7.1,6.988,7.057,500000.0
2005-03-22 17:04:00,7.028,7.119,6.984,7.041,350000.0
2005-03-22 17:05:00,7.096,7.096,6.937,7.045,400000.0
2005-03-22 17:06:00,7.107,7.113,6.982,7.069,350000.0
2005-03-22 17:07:00,7.095,7.163,7.034,7.065,500000.0
2005-03-22 17:10:00,7.077,7.114,7.004,7.075,350000.0
2005-03-22 17:11:00,7.11,7.114,6.973,6.993,400000.0
2005-03-22 17:12:00,7.047,7.07,6.982,7.013,400000.0
2005-03-22 17:13:00,7.022,7.133,7.012,7.108,450000.0
2005-03-22 17:14:00,7.004,7.057,6.924,7.057,550000.0
2005-03-22 17:15:00,6.975,7.098,6.969,7.027,350000.0
2005-03-22 17:16:00,7.047,7.047,6.917,7.009,450000.0
2005-03-22 17:17:00,7.068,7.089,7.042,7.042,150000.0
2005-03-22 17:18:00,7.028,7.071,6.976,7.071,350000.0
2005-03-22 17:19:00,6.98,7.124,6.98,7.064,450000.0
2005-03-22 17:20:00,7.044,7.145,6.969,6.982,350000.0
2005-03-22 17:21:00,6.951,7.004,6.951,7.004,100000.0
2005-03-22 17:22:00,7.084,7.084,7.029,7.029,100000.0
2005-03-22 17:23:00,6.981,7.065,6.968,7.054,550000.0
2005-03-22 17:24:00,7.06,7.067,6.972,6.986,350000.0
2005-03-22 17:25:00,7.064,7.088,6.99,7.088,400000.0
2005-03-22 17:26:00,6.967,7.081,6.967,7.034,450000.0
2005-03-22 17:27:00,7.051,7.078,6.967,7.048,400000.0
2005-03-22 17:28:00,7.021,7.089,6.946,6.968,550000.0
2005-03-22 17:29:00,6.944,7.073,6.936,7.073,500000.0
2005-03-22 17:30:00,6.959,7.093,6.959,7.085,450000.0
2005-03-22 17:31:00,7.033,7.09,6.973,7.051,600000.0
2005-03-22 17:32:00,7.003,7.099,6.991,7.039,400000.0
2005-03-22 17:34:00,7.047,7.083,6.941,7.083,450000.0
2005-03-22 17:35:00,7.03,7.088,6.971,7.029,500000.0
2005-03-22 17:36:00,7.038,7.078,6.943,7.067,450000.0
2005-03-22 17:37:00,7.076,7.076,6.966,7.042,550000.0
2005-03-22 17:38:00,6.999,7.038,6.949,6.997,400000.0
2005-03-22 17:39:00,7.056,7.061,6.963,6.982,350000.0
2005-03-22 17:40:00,6.993,7.085,6.993,7.074,500000.0
2005-03-22 17:41:00,7.005,7.083,6.968,6.998,400000.0
2005-03-22 17:42:00,6.963,7.09,6.963,7.054,500000.0
2005-03-22 17:44:00,7.069,7.098,6.994,7.052,450000.0
2005-03-22 17:45:00,6.976,7.052,6.957,7.004,550000.0
2005-03-22 17:46:00,6.959,6.959,6.959,6.959,50000.0
2005-03-22 17:47:00,7.065,7.09,6.979,7.024,400000.0
2005-03-22 17:48:00,7.077,7.086,6.985,7.086,400000.0
2005-03-22 17:49:00,7.05,7.092,7.008,7.061,350000.0
2005-03-22 17:50:00,7.069,7.086,6.984,6.984,550000.0
2005-03-22 17:51:00,7.003,7.067,6.935,6.978,550000.0
2005-03-22 17:52:00,7.04,7.119,6.957,6.957,350000.0
2005-03-22 17:53:00,7.018,7.085,6.989,6.989,500000.0
2005-03-22 17:54:00,6.986,7.066,6.937,7.066,350000.0
2005-03-22 17:55:00,6.975,7.07,6.955,7.028,350000.0
2005-03-22 17:56:00,6.943,7.068,6.943,6.987,400000.0
2005-03-22 17:57:00,7.046,7.064,6.978,7.025,400000.0
2005-03-22 17:58:00,7.03,7.043,6.96,7.008,450000.0
2005-03-22 17:59:00,6.961,7.073,6.961,7.073,350000.0
2005-03-22 18:00:00,6.961,7.08,6.961,7.035,350000.0
2005-03-22 18:01:00,6.997,7.029,6.902,6.961,450000.0
2005-03-22 18:02:00,6.918,7.0,6.89,6.994,500000.0
2005-03-22 18:03:00,6.981,7.006,6.947,6.988,350000.0
2005-03-22 18:04:00,7.044,7.06,6.924,6.975,400000.0
2005-03-22 18:05:00,6.952,7.044,6.904,7.044,550000.0
2005-03-22 18:06:00,6.993,7.048,6.908,6.908,450000.0
2005-03-22 18:07:00,7.041,7.041,6.903,7.024,400000.0
2005-03-22 18:08:00,7.011,7.015,6.991,7.015,150000.0
2005-03-22 18:09:00,6.967,7.038,6.967,7.038,100000.0
2005-03-22 18:10:00,7.008,7.008,6.946,6.973,200000.0
2005-03-22 18:11:00,6.926,7.007,6.882,6.991,450000.0
2005-03-22 18:12:00,6.963,7.032,6.925,7.032,300000.0
2005-03-22 18:14:00,6.931,7.04,6.931,7.016,400000.0
2005-03-22 18:15:00,7.024,7.024,6.919,6.931,250000.0
2005-03-22 18:16:00,6.916,7.044,6.916,6.919,400000.0
2005-03-22 18:17:00,7.057,7.057,6.953,6.953,200000.0
2005-03-22 18:18:00,6.996,7.074,6.926,6.926,500000.0
2005-03-22 18:19:00,7.005,7.013,6.932,7.006,350000.0
2005-03-22 18:20:00,6.928,7.012,6.871,6.99,400000.0
2005-03-22 18:21:00,6.966,7.028,6.922,7.014,550000.0
2005-03-22 18:22:00,6.943,7.03,6.943,6.982,400000.0
2005-03-22 18:23:00,7.056,7.075,6.985,7.061,400000.0
2005-03-22 18:24:00,7.046,7.05,6.95,7.05,400000.0
2005-03-22 18:25:00,6.975,7.047,6.926,6.958,500000.0
2005-03-22 18:26:00,6.966,7.047,6.92,7.047,550000.0
2005-03-22 18:27:00,7.039,7.039,6.945,7.015,350000.0
2005-03-22 18:29:00,6.99,7.06,6.977,7.06,350000.0
2005-03-22 18:30:00,7.016,7.056,6.921,7.002,450000.0
2005-03-22 18:31:00,7.029,7.038,6.947,7.02,350000.0
2005-03-22 18:34:00,7.028,7.064,6.955,7.061,400000.0
2005-03-22 18:35:00,6.981,7.055,6.981,7.005,350000.0
2005-03-22 18:36:00,6.946,7.109,6.946,7.041,550000.0
2005-03-22 18:37:00,6.986,7.063,6.968,7.023,500000.0
2005-03-22 18:38:00,7.03,7.033,6.912,6.999,450000.0
2005-03-22 18:39:00,7.046,7.056,6.956,7.028,400000.0
2005-03-22 18:40:00,7.046,7.076,6.954,7.001,250000.0
2005-03-22 18:41:00,6.984,7.061,6.97,7.015,500000.0
2005-03-22 18:42:00,6.98,7.068,6.929,6.968,550000.0
2005-03-22 18:43:00,7.004,7.05,6.929,7.05,400000.0
2005-03-22 18:44:00,7.015,7.043,6.928,6.981,500000.0
2005-03-22 18:45:00,6.95,7.095,6.95,7.033,350000.0
2005-03-22 18:46:00,6.934,7.047,6.916,7.047,350000.0
2005-03-22 18:47:00,6.927,7.061,6.927,7.024,400000.0
2005-03-22 18:49:00,7.015,7.071,6.984,7.042,300000.0
2005-03-22 18:50:00,6.983,7.062,6.983,7.051,300000.0
2005-03-22 18:51:00,7.036,7.068,6.964,6.974,450000.0
2005-03-22 18:52:00,7.023,7.088,6.961,7.074,550000.0
2005-03-22 18:53:00,7.028,7.06,6.988,7.049,450000.0
2005-03-22 18:54:00,7.019,7.019,7.015,7.015,100000.0
2005-03-22 18:55:00,6.963,7.068,6.939,7.016,350000.0
2005-03-22 18:56:00,6.985,6.985,6.985,6.985,50000.0
2005-03-22 18:57:00,7.071,7.071,6.946,7.044,450000.0
2005-03-22 18:58:00,7.06,7.068,6.987,7.041,350000.0
2005-03-22 18:59:00,6.986,7.042,6.986,7.016,450000.0
2005-03-22 19:00:00,6.994,7.071,6.937,7.071,350000.0
2005-03-22 19:02:00,6.988,7.044,6.936,7.033,400000.0
2005-03-22 19:03:00,7.037,7.037,6.953,6.954,350000.0
2005-03-22 19:05:00,7.003,7.047,6.925,6.925,200000.0
2005-03-22 19:06:00,7.023,7.06,6.922,7.06,400000.0
2005-03-22 19:07:00,7.013,7.038,6.939,6.979,400000.0
2005-03-22 19:08:00,6.974,7.074,6.974,6.974,350000.0
2005-03-22 19:09:00,6.938,7.064,6.929,7.001,500000.0
2005-03-22 19:10:00,7.047,7.047,7.047,7.047,50000.0
2005-03-22 19:12:00,6.964,7.061,6.964,7.036,350000.0
2005-03-22 19:13:00,6.976,7.051,6.917,6.917,350000.0
2005-03-22 19:14:00,6.918,7.029,6.911,7.029,400000.0
2005-03-22 19:15:00,6.988,7.074,6.988,7.074,500000.0
2005-03-22 19:16:00,7.071,7.071,7.008,7.036,350000.0
2005-03-22 19:17:00,7.031,7.031,6.938,6.981,150000.0
2005-03-22 19:18:00,6.953,7.106,6.953,7.021,350000.0
2005-03-22 19:19:00,7.031,7.059,6.922,7.059,400000.0
2005-03-22 19:20:00,7.052,7.052,6.996,6.996,150000.0
2005-03-22 19:21:00,7.044,7.044,6.966,7.024,250000.0
2005-03-22 19:22:00,7.021,7.045,6.917,6.944,400000.0
2005-03-22 19:23:00,7.042,7.069,6.954,6.954,350000.0
2005-03-22 19:24:00,7.055,7.055,6.977,6.977,100000.0
2005-03-22 19:25:00,7.026,7.03,7.026,7.03,100000.0
2005-03-22 19:26:00,6.969,7.016,6.932,7.016,250000.0
2005-03-22 19:27:00,7.035,7.035,6.912,6.912,350000.0
2005-03-22 19:28:00,7.029,7.033,6.937,7.033,250000.0
2005-03-22 19:29:00,6.911,7.002,6.911,6.965,200000.0
2005-03-22 19:30:00,7.061,7.074,6.953,6.953,400000.0
2005-03-22 19:31:00,6.984,6.984,6.966,6.966,100000.0
2005-03-22 19:32:00,6.963,7.049,6.946,6.964,400000.0
2005-03-22 19:33:00,6.958,7.043,6.917,7.043,250000.0
2005-03-22 19:34:00,7.003,7.023,7.003,7.023,100000.0
2005-03-22 19:35:00,7.051,7.051,6.924,6.973,300000.0
2005-03-22 19:36:00,6.973,6.997,6.959,6.959,150000.0
2005-03-22 19:37:00,6.975,7.007,6.975,7.007,100000.0
2005-03-22 19:38:00,7.043,7.043,7.043,7.043,50000.0
2005-03-22 19:39:00,7.033,7.037,6.975,6.975,200000.0
2005-03-22 19:40:00,7.046,7.046,7.005,7.04,150000.0
2005-03-22 19:41:00,7.0,7.0,7.0,7.0,50000.0
2005-03-22 19:42:00,6.958,7.001,6.958,7.001,100000.0
2005-03-22 19:43:00,6.94,7.016,6.929,7.002,400000.0
2005-03-22 19:44:00,6.972,6.972,6.959,6.959,100000.0
2005-03-22 19:45:00,6.958,6.958,6.955,6.955,100000.0
2005-03-22 19:46:00,6.962,7.013,6.925,7.013,150000.0
2005-03-22 19:47:00,6.948,7.04,6.948,7.04,100000.0
2005-03-22 19:48:00,6.956,6.956,6.956,6.956,50000.0
2005-03-22 19:49:00,6.961,7.052,6.932,6.999,300000.0
2005-03-22 19:50:00,6.99,7.022,6.932,7.022,400000.0
2005-03-22 19:51:00,6.978,6.978,6.978,6.978,50000.0
2005-03-22 19:52:00,6.999,7.043,6.931,6.962,400000.0
2005-03-22 19:53:00,6.921,6.969,6.921,6.969,100000.0
2005-03-22 19:54:00,7.008,7.008,7.001,7.002,150000.0
2005-03-22 19:55:00,6.926,7.03,6.901,6.941,400000.0
2005-03-22 19:56:00,6.931,7.043,6.931,7.043,150000.0
2005-03-22 19:57:00,6.903,7.043,6.903,6.985,300000.0
2005-03-22 20:00:00,6.945,7.049,6.945,7.035,200000.0
2005-03-22 20:01:00,6.917,7.033,6.917,6.925,300000.0
2005-03-22 20:02:00,6.959,7.0,6.931,7.0,150000.0
2005-03-22 20:03:00,7.043,7.065,6.941,6.941,200000.0
2005-03-22 20:04:00,7.027,7.028,7.007,7.028,150000.0
2005-03-22 20:07:00,6.984,7.027,6.918,7.008,350000.0
2005-03-22 20:08:00,7.037,7.037,6.973,6.981,250000.0
2005-03-22 20:09:00,7.012,7.012,6.987,6.987,100000.0
2005-03-22 20:10:00,6.955,7.026,6.955,7.026,150000.0
2005-03-22 20:11:00,7.06,7.079,6.942,7.045,400000.0
2005-03-22 20:12:00,7.004,7.004,6.948,6.948,150000.0
2005-03-22 20:13:00,6.94,7.036,6.9,6.989,400000.0
2005-03-22 20:14:00,7.03,7.059,6.968,6.968,150000.0
2005-03-22 20:15:00,6.973,7.054,6.942,6.96,250000.0
2005-03-22 20:16:00,7.037,7.041,6.948,6.948,200000.0
2005-03-22 20:17:00,7.016,7.016,6.888,6.899,200000.0
2005-03-22 20:18:00,6.939,6.998,6.926,6.986,300000.0
2005-03-22 20:19:00,6.918,7.008,6.918,7.008,100000.0
2005-03-22 20:20:00,7.006,7.006,6.896,6.896,550000.0
2005-03-22 20:21:00,6.943,7.034,6.943,6.998,350000.0
2005-03-22 20:22:00,6.937,7.017,6.901,7.009,250000.0
2005-03-22 20:23:00,6.912,7.045,6.912,7.045,400000.0
2005-03-22 20:24:00,6.982,6.982,6.889,6.889,100000.0
2005-03-22 20:25:00,7.03,7.055,6.919,6.929,300000.0
2005-03-22 20:26:00,6.953,6.99,6.91,6.927,250000.0
2005-03-22 20:27:00,7.003,7.006,6.92,6.978,500000.0
2005-03-22 20:28:00,6.98,7.039,6.937,6.937,450000.0
2005-03-22 20:29:00,6.998,7.021,6.938,7.001,350000.0
2005-03-22 20:30:00,6.992,7.006,6.948,6.948,150000.0
2005-03-22 20:31:00,6.949,7.022,6.949,7.022,100000.0
2005-03-22 20:37:00,6.995,6.995,6.903,6.939,200000.0
2005-03-22 20:38:00,6.991,6.991,6.933,6.933,100000.0
2005-03-22 20:39:00,6.905,6.988,6.904,6.974,300000.0
2005-03-22 20:44:00,6.916,7.016,6.898,7.008,200000.0
2005-03-22 20:54:00,6.985,6.985,6.893,6.929,200000.0
2005-03-22 20:55:00,6.894,6.971,6.894,6.971,200000.0
2005-03-22 20:56:00,6.925,7.013,6.925,6.988,300000.0
2005-03-22 21:00:00,6.994,6.994,6.91,6.943,200000.0
2005-03-22 21:01:00,6.939,6.976,6.939,6.976,100000.0
2005-03-22 21:08:00,6.983,6.983,6.883,6.923,200000.0
2005-03-22 21:09:00,6.985,6.985,6.929,6.929,100000.0
2005-03-22 21:11:00,7.03,7.03,6.928,6.99,300000.0
2005-03-22 21:12:00,7.024,7.09,6.956,6.956,250000.0
2005-03-22 21:13:00,6.938,7.055,6.938,6.975,300000.0
2005-03-22 21:15:00,6.972,7.005,6.918,6.963,250000.0
2005-03-22 21:16:00,6.992,7.04,6.992,6.993,200000.0
2005-03-22 21:17:00,6.941,6.941,6.917,6.917,100000.0
2005-03-22 21:18:00,6.917,7.051,6.91,6.96,450000.0
2005-03-22 21:19:00,6.909,7.014,6.904,7.0,350000.0
2005-03-22 21:20:00,6.928,6.961,6.9,6.9,300000.0
2005-03-22 21:21:00,6.953,6.953,6.903,6.903,100000.0
2005-03-22 21:22:00,6.974,6.974,6.887,6.887,100000.0
2005-03-22 21:23:00,6.9,6.988,6.9,6.988,200000.0
2005-03-22 21:24:00,6.946,6.946,6.946,6.946,50000.0
2005-03-22 21:25:00,6.888,6.988,6.888,6.974,350000.0
2005-03-22 21:28:00,6.992,6.992,6.932,6.932,100000.0
2005-03-22 21:29:00,6.901,6.901,6.885,6.885,100000.0
2005-03-22 21:30:00,6.869,7.0,6.869,7.0,200000.0
2005-03-22 21:31:00,6.983,6.983,6.976,6.976,100000.0
2005-03-22 21:32:00,6.901,6.985,6.877,6.924,400000.0
2005-03-22 21:33:00,6.979,6.979,6.876,6.876,100000.0
2005-03-22 21:34:00,6.931,6.988,6.931,6.988,150000.0
2005-03-22 21:35:00,6.929,7.01,6.886,6.928,200000.0
2005-03-22 21:36:00,6.949,7.019,6.942,7.019,200000.0
2005-03-22 21:37:00,6.94,6.943,6.94,6.943,100000.0
2005-03-22 21:38:00,6.976,6.979,6.882,6.899,300000.0
2005-03-22 21:39:00,6.996,7.017,6.905,7.017,150000.0
2005-03-22 21:40:00,6.939,6.986,6.884,6.974,250000.0
2005-03-22 21:41:00,6.863,6.919,6.863,6.919,200000.0
2005-03-22 21:42:00,6.976,6.976,6.871,6.968,150000.0
2005-03-22 21:43:00,6.867,6.963,6.867,6.911,200000.0
2005-03-22 21:44:00,6.968,6.968,6.867,6.867,250000.0
2005-03-22 21:45:00,6.994,6.994,6.994,6.994,50000.0
2005-03-22 21:46:00,6.956,7.004,6.878,6.914,600000.0
2005-03-22 21:47:00,6.898,6.898,6.898,6.898,50000.0
2005-03-22 21:48:00,6.982,6.982,6.909,6.915,150000.0
2005-03-22 21:49:00,6.921,6.967,6.87,6.935,400000.0
2005-03-22 21:50:00,6.891,6.891,6.891,6.891,50000.0
2005-03-22 21:54:00,6.9,6.966,6.863,6.966,200000.0
2005-03-22 21:55:00,6.949,7.019,6.938,6.938,150000.0
2005-03-22 21:56:00,6.983,6.983,6.864,6.934,350000.0
2005-03-22 21:57:00,6.913,6.913,6.813,6.859,150000.0
2005-03-22 21:58:00,6.893,6.935,6.849,6.901,300000.0
2005-03-22 21:59:00,6.891,6.912,6.822,6.836,250000.0
2005-03-22 22:00:00,6.877,6.924,6.82,6.861,350000.0
2005-03-22 22:01:00,6.841,6.885,6.787,6.885,150000.0
2005-03-22 22:02:00,6.902,6.902,6.845,6.845,100000.0
2005-03-22 22:03:00,6.874,6.926,6.79,6.883,400000.0
2005-03-22 22:04:00,6.866,6.89,6.801,6.801,300000.0
2005-03-22 22:05:00,6.775,6.879,6.775,6.815,150000.0
2005-03-22 22:06:00,6.858,6.862,6.77,6.799,400000.0
2005-03-22 22:07:00,6.792,6.872,6.792,6.872,300000.0
2005-03-22 22:08:00,6.875,6.89,6.872,6.872,250000.0
2005-03-22 22:09:00,6.772,6.772,6.762,6.762,100000.0
2005-03-22 22:10:00,6.826,6.886,6.826,6.863,250000.0
2005-03-22 22:11:00,6.843,6.899,6.843,6.848,150000.0
2005-03-22 22:12:00,6.826,6.848,6.793,6.793,150000.0
2005-03-22 22:13:00,6.81,6.882,6.79,6.863,500000.0
2005-03-22 22:14:00,6.86,6.86,6.79,6.84,150000.0
2005-03-22 22:15:00,6.771,6.889,6.771,6.856,500000.0
2005-03-22 22:16:00,6.865,6.865,6.753,6.832,400000.0
2005-03-22 22:17:00,6.765,6.885,6.765,6.885,200000.0
2005-03-22 22:18:00,6.789,6.827,6.789,6.827,100000.0
2005-03-22 22:19:00,6.861,6.861,6.762,6.834,300000.0
2005-03-22 22:20:00,6.871,6.871,6.851,6.851,150000.0
2005-03-22 22:21:00,6.855,6.855,6.847,6.847,100000.0
2005-03-22 22:22:00,6.782,6.903,6.766,6.849,400000.0
2005-03-22 22:23:00,6.791,6.898,6.784,6.785,400000.0
2005-03-22 22:24:00,6.861,6.861,6.861,6.861,50000.0
2005-03-22 22:25:00,6.769,6.769,6.769,6.769,50000.0
2005-03-22 22:26:00,6.875,6.875,6.875,6.875,50000.0
2005-03-22 22:27:00,6.9,6.9,6.859,6.859,100000.0
2005-03-22 22:28:00,6.802,6.9,6.794,6.851,350000.0
2005-03-22 22:29:00,6.867,6.887,6.806,6.872,450000.0
2005-03-22 22:30:00,6.876,6.876,6.828,6.828,100000.0
2005-03-22 22:31:00,6.833,6.909,6.795,6.863,300000.0
2005-03-22 22:32:00,6.886,6.886,6.762,6.857,350000.0
2005-03-22 22:33:00,6.885,6.885,6.752,6.85,300000.0
2005-03-22 22:34:00,6.883,6.883,6.789,6.843,200000.0
2005-03-22 22:35:00,6.887,6.887,6.85,6.85,100000.0
2005-03-22 22:36:00,6.897,6.897,6.776,6.846,350000.0
2005-03-22 22:37:00,6.85,6.883,6.85,6.859,150000.0
2005-03-22 22:39:00,6.857,6.896,6.802,6.87,350000.0
2005-03-22 22:40:00,6.891,6.891,6.739,6.837,550000.0
2005-03-22 22:41:00,6.862,6.862,6.821,6.821,100000.0
2005-03-22 22:42:00,6.801,6.892,6.734,6.892,400000.0
2005-03-22 22:43:00,6.913,6.913,6.838,6.838,200000.0
2005-03-22 22:44:00,6.883,6.909,6.807,6.807,300000.0
2005-03-22 22:45:00,6.797,6.865,6.797,6.865,100000.0
2005-03-22 22:46:00,6.894,6.895,6.791,6.791,200000.0
2005-03-22 22:47:00,6.758,6.758,6.758,6.758,50000.0
2005-03-22 22:48:00,6.905,6.905,6.769,6.769,250000.0
2005-03-22 22:49:00,6.85,6.914,6.85,6.914,150000.0
2005-03-22 22:50:00,6.888,6.89,6.782,6.843,400000.0
2005-03-22 22:51:00,6.885,6.885,6.784,6.784,100000.0
2005-03-22 22:52:00,6.858,6.89,6.807,6.807,300000.0
2005-03-22 22:53:00,6.896,6.896,6.801,6.885,200000.0
2005-03-22 22:56:00,6.889,6.889,6.79,6.828,550000.0
2005-03-22 22:57:00,6.773,6.845,6.773,6.824,400000.0
2005-03-22 22:58:00,6.804,6.848,6.768,6.802,350000.0
2005-03-22 23:00:00,6.833,6.863,6.833,6.863,100000.0
2005-03-22 23:01:00,6.794,6.913,6.794,6.913,100000.0
2005-03-22 23:02:00,6.807,6.807,6.807,6.807,50000.0
2005-03-22 23:03:00,6.812,6.882,6.811,6.877,250000.0
2005-03-22 23:04:00,6.906,6.906,6.773,6.849,500000.0
2005-03-22 23:07:00,6.876,6.876,6.874,6.874,100000.0
2005-03-22 23:08:00,6.915,6.915,6.845,6.861,550000.0
2005-03-22 23:09:00,6.869,6.922,6.81,6.869,250000.0
2005-03-22 23:10:00,6.806,6.88,6.771,6.771,200000.0
2005-03-22 23:14:00,6.873,6.873,6.771,6.811,250000.0
2005-03-22 23:15:00,6.874,6.874,6.785,6.785,150000.0
2005-03-22 23:17:00,6.885,6.885,6.793,6.829,200000.0
2005-03-22 23:19:00,6.922,6.922,6.867,6.867,100000.0
2005-03-22 23:20:00,6.915,6.915,6.848,6.861,300000.0
2005-03-22 23:21:00,6.863,6.863,6.861,6.861,100000.0
2005-03-22 23:22:00,6.856,6.877,6.82,6.851,250000.0
2005-03-22 23:23:00,6.847,6.847,6.847,6.847,50000.0
2005-03-22 23:24:00,6.814,6.902,6.814,6.902,300000.0
2005-03-22 23:26:00,6.83,6.917,6.812,6.812,400000.0
2005-03-22 23:27:00,6.914,6.914,6.821,6.867,400000.0
2005-03-22 23:30:00,6.875,6.875,6.783,6.819,200000.0
2005-03-22 23:34:00,6.857,6.881,6.776,6.881,250000.0
2005-03-22 23:35:00,6.918,6.92,6.918,6.92,100000.0
2005-03-22 23:36:00,6.914,6.914,6.828,6.828,100000.0
2005-03-22 23:38:00,6.864,6.864,6.764,6.804,200000.0
2005-03-22 23:40:00,6.824,6.883,6.8,6.8,300000.0
2005-03-22 23:41:00,6.913,6.913,6.872,6.872,300000.0
2005-03-22 23:43:00,6.875,6.875,6.783,6.819,200000.0
2005-03-22 23:50:00,6.885,6.885,6.793,6.829,200000.0
2005-03-22 23:51:00,6.829,6.829,6.829,6.829,50000.0
2005-03-22 23:52:00,6.805,6.888,6.804,6.874,300000.0
2005-03-22 23:54:00,6.885,6.885,6.793,6.829,200000.0
2005-03-22 23:55:00,6.826,6.826,6.804,6.804,100000.0
2005-03-22 23:56:00,6.799,6.895,6.799,6.875,300000.0
2005-03-22 23:57:00,6.794,6.915,6.794,6.915,100000.0
2005-03-22 23:58:00,6.829,6.866,6.829,6.866,100000.0
2005-03-23 00:00:00,6.834,6.893,6.81,6.81,300000.0
2005-03-23 00:03:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 00:04:00,6.869,6.869,6.779,6.779,100000.0
2005-03-23 00:18:00,6.862,6.862,6.757,6.795,200000.0
2005-03-23 00:19:00,6.763,6.763,6.763,6.763,50000.0
2005-03-23 00:27:00,6.866,6.866,6.782,6.815,200000.0
2005-03-23 00:38:00,6.85,6.861,6.85,6.861,100000.0
2005-03-23 00:47:00,6.849,6.87,6.849,6.858,150000.0
2005-03-23 00:48:00,6.914,6.914,6.863,6.867,300000.0
2005-03-23 01:00:00,6.851,6.851,6.728,6.762,200000.0
2005-03-23 01:01:00,6.815,6.815,6.759,6.759,100000.0
2005-03-23 01:21:00,6.804,6.865,6.768,6.768,300000.0
2005-03-23 01:22:00,6.822,6.884,6.822,6.884,100000.0
2005-03-23 01:27:00,6.893,6.893,6.828,6.832,200000.0
2005-03-23 01:28:00,6.894,6.894,6.843,6.847,300000.0
2005-03-23 01:29:00,6.841,6.843,6.841,6.843,100000.0
2005-03-23 01:32:00,6.768,6.768,6.768,6.768,50000.0
2005-03-23 01:33:00,6.785,6.848,6.758,6.848,300000.0
2005-03-23 02:01:00,6.821,6.864,6.819,6.864,150000.0
2005-03-23 02:02:00,6.755,6.837,6.739,6.832,300000.0
2005-03-23 02:05:00,6.78,6.791,6.774,6.774,150000.0
2005-03-23 02:06:00,6.727,6.815,6.727,6.815,100000.0
2005-03-23 02:07:00,6.754,6.754,6.754,6.754,100000.0
2005-03-23 02:08:00,6.833,6.851,6.755,6.851,350000.0
2005-03-23 02:09:00,6.819,6.904,6.801,6.904,150000.0
2005-03-23 02:10:00,6.857,6.857,6.789,6.789,100000.0
2005-03-23 02:11:00,6.764,6.83,6.759,6.759,200000.0
2005-03-23 02:12:00,6.851,6.851,6.727,6.727,200000.0
2005-03-23 02:13:00,6.733,6.841,6.733,6.841,200000.0
2005-03-23 02:14:00,6.784,6.86,6.756,6.838,450000.0
2005-03-23 02:15:00,6.755,6.873,6.711,6.873,600000.0
2005-03-23 02:16:00,6.789,6.867,6.764,6.764,400000.0
2005-03-23 02:17:00,6.819,6.86,6.757,6.86,150000.0
2005-03-23 02:18:00,6.787,6.89,6.778,6.778,250000.0
2005-03-23 02:19:00,6.856,6.89,6.778,6.778,250000.0
2005-03-23 02:20:00,6.783,6.872,6.777,6.872,250000.0
2005-03-23 02:21:00,6.847,6.847,6.839,6.839,100000.0
2005-03-23 02:22:00,6.859,6.868,6.78,6.868,200000.0
2005-03-23 02:23:00,6.903,6.903,6.863,6.863,300000.0
2005-03-23 02:24:00,6.837,6.837,6.837,6.837,100000.0
2005-03-23 02:25:00,6.771,6.813,6.771,6.813,100000.0
2005-03-23 02:26:00,6.774,6.875,6.774,6.849,400000.0
2005-03-23 02:27:00,6.784,6.9,6.784,6.831,400000.0
2005-03-23 02:28:00,6.817,6.952,6.817,6.917,350000.0
2005-03-23 02:29:00,6.875,6.875,6.863,6.863,150000.0
2005-03-23 02:30:00,6.768,6.898,6.762,6.898,450000.0
2005-03-23 02:31:00,6.821,6.889,6.798,6.889,250000.0
2005-03-23 02:33:00,6.824,6.857,6.773,6.856,300000.0
2005-03-23 02:34:00,6.842,6.863,6.842,6.863,100000.0
2005-03-23 02:36:00,6.871,6.915,6.797,6.797,300000.0
2005-03-23 02:40:00,6.915,6.915,6.811,6.861,350000.0
2005-03-23 02:41:00,6.825,6.901,6.777,6.828,300000.0
2005-03-23 02:42:00,6.889,6.889,6.798,6.838,200000.0
2005-03-23 02:43:00,6.862,6.889,6.757,6.817,550000.0
2005-03-23 02:45:00,6.876,6.876,6.77,6.807,200000.0
2005-03-23 02:47:00,6.783,6.865,6.772,6.796,350000.0
2005-03-23 02:48:00,6.775,6.801,6.775,6.801,100000.0
2005-03-23 02:54:00,6.882,6.882,6.808,6.842,200000.0
2005-03-23 02:58:00,6.854,6.896,6.814,6.893,350000.0
2005-03-23 03:00:00,6.931,6.931,6.886,6.886,150000.0
2005-03-23 03:01:00,6.908,6.931,6.887,6.887,150000.0
2005-03-23 03:05:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 03:06:00,6.876,6.876,6.876,6.876,50000.0
2005-03-23 03:07:00,6.787,6.865,6.771,6.865,300000.0
2005-03-23 03:09:00,6.884,6.884,6.859,6.859,100000.0
2005-03-23 03:10:00,6.824,6.824,6.824,6.824,50000.0
2005-03-23 03:11:00,6.88,6.908,6.82,6.875,500000.0
2005-03-23 03:13:00,6.795,6.911,6.78,6.911,300000.0
2005-03-23 03:14:00,6.802,6.802,6.793,6.793,100000.0
2005-03-23 03:16:00,6.907,6.909,6.797,6.909,250000.0
2005-03-23 03:17:00,6.92,6.961,6.831,6.831,250000.0
2005-03-23 03:18:00,6.918,6.918,6.845,6.845,300000.0
2005-03-23 03:19:00,6.848,6.927,6.807,6.807,700000.0
2005-03-23 03:23:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 03:24:00,6.839,6.876,6.839,6.876,100000.0
2005-03-23 03:27:00,6.821,6.909,6.821,6.909,400000.0
2005-03-23 03:28:00,6.814,6.814,6.814,6.814,100000.0
2005-03-23 03:29:00,6.821,6.898,6.814,6.884,250000.0
2005-03-23 03:36:00,6.87,6.87,6.813,6.813,150000.0
2005-03-23 03:37:00,6.865,6.881,6.865,6.881,200000.0
2005-03-23 03:39:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 03:41:00,6.896,6.896,6.812,6.845,200000.0
2005-03-23 03:43:00,6.934,6.934,6.792,6.819,250000.0
2005-03-23 03:48:00,6.896,6.896,6.784,6.784,150000.0
2005-03-23 03:52:00,6.85,6.914,6.85,6.914,100000.0
2005-03-23 03:53:00,6.818,6.841,6.783,6.783,150000.0
2005-03-23 03:56:00,6.899,6.899,6.813,6.813,150000.0
2005-03-23 03:57:00,6.889,6.889,6.866,6.866,200000.0
2005-03-23 03:58:00,6.883,6.911,6.792,6.88,600000.0
2005-03-23 03:59:00,6.864,6.864,6.788,6.788,100000.0
2005-03-23 04:00:00,6.862,6.872,6.793,6.793,150000.0
2005-03-23 04:04:00,6.877,6.877,6.793,6.825,200000.0
2005-03-23 04:06:00,6.855,6.855,6.763,6.799,200000.0
2005-03-23 04:07:00,6.809,6.827,6.783,6.784,200000.0
2005-03-23 04:08:00,6.767,6.843,6.75,6.843,300000.0
2005-03-23 04:09:00,6.79,6.909,6.79,6.909,100000.0
2005-03-23 04:10:00,6.829,6.829,6.794,6.794,100000.0
2005-03-23 04:14:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 04:16:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 04:17:00,6.875,6.875,6.875,6.875,50000.0
2005-03-23 04:18:00,6.795,6.878,6.794,6.864,300000.0
2005-03-23 04:21:00,6.877,6.877,6.794,6.825,200000.0
2005-03-23 04:26:00,6.769,6.809,6.769,6.809,100000.0
2005-03-23 04:27:00,6.794,6.794,6.794,6.794,50000.0
2005-03-23 04:28:00,6.809,6.809,6.769,6.769,100000.0
2005-03-23 04:30:00,6.827,6.905,6.787,6.825,450000.0
2005-03-23 04:31:00,6.776,6.875,6.759,6.786,400000.0
2005-03-23 04:32:00,6.887,6.887,6.776,6.85,400000.0
2005-03-23 04:33:00,6.868,6.899,6.78,6.899,150000.0
2005-03-23 04:34:00,6.783,6.885,6.783,6.885,150000.0
2005-03-23 04:36:00,6.855,6.855,6.776,6.811,200000.0
2005-03-23 04:39:00,6.791,6.868,6.784,6.86,350000.0
2005-03-23 04:43:00,6.791,6.791,6.784,6.784,100000.0
2005-03-23 04:44:00,6.801,6.878,6.794,6.864,300000.0
2005-03-23 04:48:00,6.885,6.885,6.813,6.814,250000.0
2005-03-23 04:49:00,6.882,6.882,6.823,6.823,100000.0
2005-03-23 04:53:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 04:54:00,6.856,6.881,6.856,6.881,150000.0
2005-03-23 04:56:00,6.815,6.897,6.815,6.89,300000.0
2005-03-23 05:02:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 05:05:00,6.877,6.877,6.791,6.849,250000.0
2005-03-23 05:07:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 05:09:00,6.913,6.913,6.872,6.872,300000.0
2005-03-23 05:10:00,6.847,6.847,6.847,6.847,100000.0
2005-03-23 05:11:00,6.858,6.875,6.851,6.875,150000.0
2005-03-23 05:13:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 05:15:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 05:16:00,6.784,6.784,6.784,6.784,50000.0
2005-03-23 05:17:00,6.777,6.863,6.762,6.861,300000.0
2005-03-23 05:18:00,6.796,6.913,6.796,6.913,100000.0
2005-03-23 05:21:00,6.867,6.867,6.867,6.867,100000.0
2005-03-23 05:23:00,6.905,6.913,6.898,6.898,200000.0
2005-03-23 05:24:00,6.898,6.898,6.898,6.898,50000.0
2005-03-23 05:25:00,6.873,6.924,6.783,6.924,200000.0
2005-03-23 05:30:00,6.884,6.889,6.843,6.889,150000.0
2005-03-23 05:31:00,6.869,6.869,6.798,6.798,150000.0
2005-03-23 05:34:00,6.875,6.875,6.841,6.841,300000.0
2005-03-23 05:36:00,6.864,6.864,6.793,6.83,200000.0
2005-03-23 05:37:00,6.878,6.878,6.872,6.872,100000.0
2005-03-23 05:39:00,6.879,6.886,6.8,6.829,300000.0
2005-03-23 05:41:00,6.871,6.906,6.818,6.906,150000.0
2005-03-23 05:42:00,6.824,6.835,6.796,6.796,150000.0
2005-03-23 05:43:00,6.865,6.88,6.772,6.772,250000.0
2005-03-23 05:44:00,6.897,6.906,6.809,6.906,200000.0
2005-03-23 05:45:00,6.83,6.878,6.818,6.875,350000.0
2005-03-23 05:47:00,6.884,6.884,6.801,6.833,200000.0
2005-03-23 05:50:00,6.89,6.89,6.813,6.813,100000.0
2005-03-23 05:51:00,6.864,6.896,6.826,6.878,450000.0
2005-03-23 05:52:00,6.881,6.917,6.777,6.897,450000.0
2005-03-23 05:53:00,6.798,6.851,6.798,6.851,100000.0
2005-03-23 05:56:00,6.903,6.903,6.804,6.874,350000.0
2005-03-23 05:57:00,6.835,6.888,6.798,6.888,200000.0
2005-03-23 05:59:00,6.897,6.897,6.812,6.845,200000.0
2005-03-23 06:04:00,6.884,6.934,6.793,6.844,400000.0
2005-03-23 06:05:00,6.95,6.967,6.819,6.819,150000.0
2005-03-23 06:06:00,6.828,6.889,6.783,6.783,250000.0
2005-03-23 06:07:00,6.841,6.841,6.841,6.841,50000.0
2005-03-23 06:08:00,6.888,6.891,6.783,6.886,400000.0
2005-03-23 06:09:00,6.883,6.883,6.8,6.868,200000.0
2005-03-23 06:10:00,6.872,6.88,6.872,6.88,150000.0
2005-03-23 06:13:00,6.867,6.867,6.799,6.831,350000.0
2005-03-23 06:14:00,6.873,6.878,6.814,6.876,300000.0
2005-03-23 06:17:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 06:25:00,6.888,6.888,6.809,6.809,150000.0
2005-03-23 06:26:00,6.888,6.888,6.793,6.793,400000.0
2005-03-23 06:37:00,6.915,6.918,6.781,6.915,550000.0
2005-03-23 06:38:00,6.83,6.918,6.781,6.895,500000.0
2005-03-23 06:39:00,6.781,6.83,6.781,6.83,100000.0
2005-03-23 06:44:00,6.884,6.891,6.838,6.853,200000.0
2005-03-23 06:52:00,6.847,6.936,6.847,6.9,300000.0
2005-03-23 06:53:00,6.817,6.85,6.779,6.779,300000.0
2005-03-23 06:55:00,6.834,6.84,6.834,6.84,100000.0
2005-03-23 06:57:00,6.877,6.877,6.798,6.832,200000.0
2005-03-23 06:58:00,6.888,6.888,6.885,6.885,100000.0
2005-03-23 06:59:00,6.805,6.888,6.804,6.874,300000.0
2005-03-23 07:01:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 07:03:00,6.838,6.917,6.838,6.838,250000.0
2005-03-23 07:06:00,6.894,6.944,6.811,6.811,350000.0
2005-03-23 07:11:00,6.905,6.905,6.813,6.849,200000.0
2005-03-23 07:14:00,6.858,6.912,6.858,6.889,350000.0
2005-03-23 07:17:00,6.836,6.898,6.809,6.896,400000.0
2005-03-23 07:18:00,6.892,6.905,6.837,6.9,400000.0
2005-03-23 07:19:00,6.907,6.907,6.818,6.818,100000.0
2005-03-23 07:21:00,6.874,6.899,6.874,6.899,100000.0
2005-03-23 07:29:00,6.838,6.929,6.814,6.893,250000.0
2005-03-23 07:35:00,6.873,6.907,6.799,6.907,250000.0
2005-03-23 07:36:00,6.848,6.926,6.848,6.871,500000.0
2005-03-23 07:41:00,6.916,6.916,6.795,6.795,250000.0
2005-03-23 07:42:00,6.916,6.916,6.814,6.814,100000.0
2005-03-23 07:44:00,6.911,6.931,6.822,6.85,300000.0
2005-03-23 07:45:00,6.828,6.893,6.793,6.892,400000.0
2005-03-23 07:46:00,6.893,6.894,6.893,6.894,100000.0
2005-03-23 07:47:00,6.899,6.899,6.817,6.899,150000.0
2005-03-23 07:49:00,6.814,6.918,6.814,6.883,150000.0
2005-03-23 07:51:00,6.84,6.932,6.828,6.926,600000.0
2005-03-23 07:53:00,6.814,6.911,6.814,6.911,200000.0
2005-03-23 07:54:00,6.858,6.858,6.848,6.848,150000.0
2005-03-23 07:55:00,6.896,6.896,6.854,6.854,100000.0
2005-03-23 07:57:00,6.814,6.853,6.814,6.853,100000.0
2005-03-23 07:59:00,6.836,6.874,6.757,6.836,300000.0
2005-03-23 08:02:00,6.773,6.902,6.764,6.844,750000.0
2005-03-23 08:03:00,6.817,6.913,6.817,6.89,450000.0
2005-03-23 08:04:00,6.826,6.905,6.783,6.783,300000.0
2005-03-23 08:07:00,6.893,6.893,6.776,6.888,500000.0
2005-03-23 08:08:00,6.853,6.955,6.809,6.809,650000.0
2005-03-23 08:09:00,6.83,6.906,6.789,6.83,500000.0
2005-03-23 08:10:00,6.901,6.901,6.809,6.809,250000.0
2005-03-23 08:14:00,6.805,6.906,6.792,6.812,400000.0
2005-03-23 08:15:00,6.814,6.929,6.814,6.929,250000.0
2005-03-23 08:16:00,6.855,6.927,6.855,6.885,250000.0
2005-03-23 08:17:00,6.84,6.957,6.832,6.898,650000.0
2005-03-23 08:18:00,6.872,6.92,6.806,6.883,550000.0
2005-03-23 08:19:00,6.806,6.875,6.806,6.841,250000.0
2005-03-23 08:23:00,6.821,6.929,6.821,6.926,300000.0
2005-03-23 08:24:00,6.904,6.904,6.805,6.805,250000.0
2005-03-23 08:25:00,6.815,6.943,6.815,6.919,350000.0
2005-03-23 08:27:00,6.833,6.892,6.833,6.892,250000.0
2005-03-23 08:28:00,6.914,6.931,6.827,6.897,450000.0
2005-03-23 08:30:00,6.892,6.901,6.813,6.866,400000.0
2005-03-23 08:31:00,6.814,6.889,6.814,6.838,400000.0
2005-03-23 08:32:00,6.923,6.923,6.875,6.875,100000.0
2005-03-23 08:33:00,6.891,6.931,6.793,6.89,400000.0
2005-03-23 08:36:00,6.864,6.864,6.734,6.772,500000.0
2005-03-23 08:38:00,6.849,6.904,6.769,6.785,650000.0
2005-03-23 08:39:00,6.814,6.889,6.772,6.772,250000.0
2005-03-23 08:41:00,6.869,6.906,6.846,6.846,350000.0
2005-03-23 08:43:00,6.888,6.891,6.883,6.883,150000.0
2005-03-23 08:44:00,6.839,6.887,6.826,6.887,350000.0
2005-03-23 08:46:00,6.9,6.923,6.797,6.888,500000.0
2005-03-23 08:47:00,6.915,6.952,6.826,6.868,550000.0
2005-03-23 08:48:00,6.808,6.873,6.808,6.849,450000.0
2005-03-23 08:52:00,6.828,6.951,6.817,6.894,450000.0
2005-03-23 08:53:00,6.913,6.929,6.844,6.908,400000.0
2005-03-23 08:59:00,6.892,6.892,6.743,6.867,500000.0
2005-03-23 09:00:00,6.887,6.941,6.756,6.773,550000.0
2005-03-23 09:01:00,6.873,6.898,6.797,6.898,200000.0
2005-03-23 09:03:00,6.841,6.916,6.803,6.803,300000.0
2005-03-23 09:05:00,6.856,6.902,6.787,6.902,400000.0
2005-03-23 09:06:00,6.876,6.919,6.811,6.862,350000.0
2005-03-23 09:07:00,6.801,6.919,6.801,6.909,400000.0
2005-03-23 09:08:00,6.94,6.94,6.879,6.879,100000.0
2005-03-23 09:10:00,6.916,6.923,6.803,6.919,350000.0
2005-03-23 09:11:00,6.909,6.909,6.799,6.838,550000.0
2005-03-23 09:12:00,6.913,6.943,6.809,6.832,550000.0
2005-03-23 09:13:00,6.843,6.93,6.774,6.93,450000.0
2005-03-23 09:14:00,6.904,6.926,6.816,6.835,500000.0
2005-03-23 09:16:00,6.858,6.942,6.809,6.84,350000.0
2005-03-23 09:18:00,6.908,6.944,6.831,6.901,400000.0
2005-03-23 09:19:00,6.941,6.941,6.83,6.93,450000.0
2005-03-23 09:21:00,6.875,6.939,6.844,6.939,550000.0
2005-03-23 09:22:00,6.895,6.93,6.838,6.93,250000.0
2005-03-23 09:23:00,6.838,6.936,6.799,6.902,450000.0
2005-03-23 09:24:00,6.809,6.933,6.809,6.857,400000.0
2005-03-23 09:25:00,6.936,6.976,6.88,6.885,350000.0
2005-03-23 09:26:00,6.942,6.942,6.883,6.883,100000.0
2005-03-23 09:27:00,6.854,6.943,6.83,6.83,250000.0
2005-03-23 09:28:00,6.866,6.934,6.854,6.918,350000.0
2005-03-23 09:29:00,6.824,6.944,6.824,6.921,300000.0
2005-03-23 09:30:00,6.842,6.939,6.803,6.939,400000.0
2005-03-23 09:31:00,6.897,6.897,6.801,6.863,400000.0
2005-03-23 09:32:00,6.849,6.923,6.8,6.923,250000.0
2005-03-23 09:33:00,6.895,6.94,6.775,6.94,450000.0
2005-03-23 09:34:00,6.91,6.945,6.816,6.919,300000.0
2005-03-23 09:35:00,6.842,6.948,6.842,6.948,350000.0
2005-03-23 09:36:00,6.88,6.953,6.818,6.818,500000.0
2005-03-23 09:37:00,6.896,6.942,6.809,6.914,400000.0
2005-03-23 09:38:00,6.882,6.932,6.82,6.928,450000.0
2005-03-23 09:40:00,6.834,6.943,6.81,6.81,550000.0
2005-03-23 09:41:00,6.887,6.922,6.822,6.822,350000.0
2005-03-23 09:42:00,6.918,6.936,6.841,6.858,400000.0
2005-03-23 09:43:00,6.945,6.945,6.847,6.922,200000.0
2005-03-23 09:44:00,6.864,6.949,6.828,6.87,350000.0
2005-03-23 09:45:00,6.813,6.938,6.813,6.938,100000.0
2005-03-23 09:46:00,6.877,6.877,6.853,6.853,100000.0
2005-03-23 09:47:00,6.856,6.967,6.856,6.92,300000.0
2005-03-23 09:48:00,6.943,6.943,6.814,6.858,450000.0
2005-03-23 09:49:00,6.877,6.938,6.809,6.855,350000.0
2005-03-23 09:50:00,6.85,6.939,6.809,6.814,500000.0
2005-03-23 09:51:00,6.913,6.941,6.843,6.857,350000.0
2005-03-23 09:53:00,6.782,6.902,6.782,6.795,400000.0
2005-03-23 09:54:00,6.933,6.958,6.824,6.919,350000.0
2005-03-23 09:55:00,6.912,6.942,6.848,6.85,400000.0
2005-03-23 09:56:00,6.854,6.953,6.828,6.947,400000.0
2005-03-23 09:57:00,6.864,6.964,6.849,6.925,500000.0
2005-03-23 10:03:00,6.88,6.899,6.784,6.82,400000.0
2005-03-23 10:04:00,6.901,6.923,6.832,6.859,400000.0
2005-03-23 10:05:00,6.807,6.937,6.807,6.937,400000.0
2005-03-23 10:07:00,6.886,6.906,6.799,6.833,400000.0
2005-03-23 10:08:00,6.925,6.925,6.776,6.917,300000.0
2005-03-23 10:09:00,6.931,6.933,6.791,6.926,450000.0
2005-03-23 10:10:00,6.916,6.929,6.812,6.926,550000.0
2005-03-23 10:13:00,6.854,6.929,6.805,6.817,500000.0
2005-03-23 10:14:00,6.906,6.906,6.906,6.906,50000.0
2005-03-23 10:18:00,6.782,6.924,6.782,6.919,450000.0
2005-03-23 10:19:00,6.824,6.902,6.771,6.854,400000.0
2005-03-23 10:20:00,6.836,6.896,6.808,6.808,550000.0
2005-03-23 10:21:00,6.875,6.923,6.858,6.915,400000.0
2005-03-23 10:22:00,6.807,6.938,6.807,6.861,400000.0
2005-03-23 10:23:00,6.917,6.942,6.803,6.901,450000.0
2005-03-23 10:24:00,6.93,6.936,6.777,6.936,900000.0
2005-03-23 10:25:00,6.831,6.944,6.806,6.904,700000.0
2005-03-23 10:26:00,6.943,6.943,6.834,6.834,350000.0
2005-03-23 10:27:00,6.909,6.941,6.829,6.941,450000.0
2005-03-23 10:28:00,6.92,6.92,6.763,6.816,350000.0
2005-03-23 10:29:00,6.913,6.913,6.753,6.869,900000.0
2005-03-23 10:31:00,6.792,6.866,6.792,6.831,350000.0
2005-03-23 10:32:00,6.855,6.903,6.783,6.889,700000.0
2005-03-23 10:33:00,6.884,6.924,6.787,6.924,400000.0
2005-03-23 10:34:00,6.934,6.934,6.787,6.879,500000.0
2005-03-23 10:35:00,6.806,6.926,6.795,6.855,400000.0
2005-03-23 10:36:00,6.832,6.921,6.796,6.812,500000.0
2005-03-23 10:37:00,6.925,6.963,6.812,6.847,400000.0
2005-03-23 10:38:00,6.76,6.896,6.76,6.884,400000.0
2005-03-23 10:39:00,6.88,6.88,6.74,6.747,650000.0
2005-03-23 10:40:00,6.871,6.882,6.764,6.882,550000.0
2005-03-23 10:41:00,6.873,6.879,6.776,6.777,350000.0
2005-03-23 10:43:00,6.867,6.913,6.778,6.796,400000.0
2005-03-23 10:44:00,6.863,6.909,6.743,6.878,900000.0
2005-03-23 10:45:00,6.874,6.911,6.78,6.86,350000.0
2005-03-23 10:46:00,6.852,6.932,6.822,6.914,400000.0
2005-03-23 10:47:00,6.869,6.92,6.786,6.786,350000.0
2005-03-23 10:48:00,6.811,6.909,6.787,6.897,450000.0
2005-03-23 10:49:00,6.887,6.887,6.738,6.758,600000.0
2005-03-23 10:50:00,6.844,6.889,6.768,6.768,800000.0
2005-03-23 10:51:00,6.86,6.897,6.759,6.881,550000.0
2005-03-23 10:56:00,6.839,6.902,6.758,6.896,400000.0
2005-03-23 10:58:00,6.781,6.889,6.746,6.817,350000.0
2005-03-23 10:59:00,6.869,6.893,6.746,6.746,450000.0
2005-03-23 11:00:00,6.797,6.882,6.756,6.789,350000.0
2005-03-23 11:01:00,6.764,6.921,6.764,6.85,500000.0
2005-03-23 11:02:00,6.892,6.892,6.757,6.825,400000.0
2005-03-23 11:03:00,6.815,6.898,6.765,6.808,550000.0
2005-03-23 11:04:00,6.89,6.89,6.78,6.883,400000.0
2005-03-23 11:05:00,6.747,6.892,6.747,6.783,550000.0
2005-03-23 11:06:00,6.848,6.877,6.749,6.749,350000.0
2005-03-23 11:07:00,6.82,6.861,6.742,6.861,450000.0
2005-03-23 11:08:00,6.789,6.891,6.768,6.891,350000.0
2005-03-23 11:09:00,6.867,6.867,6.745,6.848,500000.0
2005-03-23 11:10:00,6.751,6.885,6.751,6.811,400000.0
2005-03-23 11:11:00,6.866,6.889,6.758,6.856,350000.0
2005-03-23 11:12:00,6.863,6.875,6.763,6.837,550000.0
2005-03-23 11:13:00,6.834,6.875,6.733,6.875,500000.0
2005-03-23 11:14:00,6.793,6.866,6.742,6.866,400000.0
2005-03-23 11:15:00,6.765,6.913,6.765,6.812,400000.0
2005-03-23 11:16:00,6.801,6.866,6.791,6.866,500000.0
2005-03-23 11:17:00,6.874,6.874,6.762,6.87,350000.0
2005-03-23 11:18:00,6.78,6.827,6.771,6.806,350000.0
2005-03-23 11:19:00,6.744,6.868,6.712,6.868,550000.0
2005-03-23 11:20:00,6.836,6.869,6.759,6.792,400000.0
2005-03-23 11:21:00,6.867,6.867,6.731,6.834,450000.0
2005-03-23 11:23:00,6.755,6.897,6.755,6.764,500000.0
2005-03-23 11:24:00,6.832,6.884,6.764,6.838,550000.0
2005-03-23 11:25:00,6.746,6.842,6.732,6.746,550000.0
2005-03-23 11:26:00,6.811,6.858,6.723,6.858,400000.0
2005-03-23 11:27:00,6.764,6.876,6.764,6.861,500000.0
2005-03-23 11:28:00,6.752,6.835,6.733,6.835,350000.0
2005-03-23 11:29:00,6.789,6.877,6.769,6.799,500000.0
2005-03-23 11:30:00,6.886,6.928,6.787,6.787,500000.0
2005-03-23 11:31:00,6.856,6.89,6.775,6.843,350000.0
2005-03-23 11:32:00,6.843,6.876,6.772,6.772,450000.0
2005-03-23 11:34:00,6.859,6.859,6.788,6.848,250000.0
2005-03-23 11:35:00,6.838,6.844,6.716,6.774,450000.0
2005-03-23 11:36:00,6.75,6.865,6.715,6.799,550000.0
2005-03-23 11:39:00,6.806,6.897,6.769,6.798,350000.0
2005-03-23 11:41:00,6.763,6.853,6.763,6.804,350000.0
2005-03-23 11:43:00,6.884,6.886,6.784,6.886,350000.0
2005-03-23 11:44:00,6.884,6.889,6.758,6.853,450000.0
2005-03-23 11:45:00,6.777,6.852,6.756,6.851,550000.0
2005-03-23 11:49:00,6.85,6.88,6.758,6.823,350000.0
2005-03-23 11:51:00,6.747,6.861,6.747,6.856,450000.0
2005-03-23 11:54:00,6.893,6.893,6.78,6.843,550000.0
2005-03-23 11:55:00,6.834,6.893,6.778,6.893,350000.0
2005-03-23 11:56:00,6.829,6.894,6.817,6.821,350000.0
2005-03-23 11:57:00,6.877,6.877,6.764,6.836,450000.0
2005-03-23 11:58:00,6.739,6.872,6.726,6.872,350000.0
2005-03-23 11:59:00,6.856,6.893,6.771,6.822,450000.0
2005-03-23 12:00:00,6.851,6.854,6.758,6.758,350000.0
2005-03-23 12:01:00,6.879,6.88,6.771,6.804,500000.0
2005-03-23 12:02:00,6.878,6.898,6.729,6.729,400000.0
2005-03-23 12:03:00,6.724,6.835,6.714,6.835,550000.0
2005-03-23 12:04:00,6.821,6.897,6.782,6.782,350000.0
2005-03-23 12:05:00,6.86,6.889,6.761,6.804,350000.0
2005-03-23 12:06:00,6.872,6.892,6.82,6.892,350000.0
2005-03-23 12:07:00,6.898,6.898,6.734,6.824,450000.0
2005-03-23 12:09:00,6.788,6.893,6.788,6.838,350000.0
2005-03-23 12:11:00,6.839,6.878,6.788,6.81,300000.0
2005-03-23 12:12:00,6.774,6.915,6.774,6.797,350000.0
2005-03-23 12:13:00,6.865,6.911,6.798,6.871,400000.0
2005-03-23 12:14:00,6.843,6.872,6.764,6.773,550000.0
2005-03-23 12:16:00,6.821,6.881,6.767,6.819,400000.0
2005-03-23 12:17:00,6.862,6.898,6.84,6.898,400000.0
2005-03-23 12:18:00,6.877,6.877,6.782,6.791,450000.0
2005-03-23 12:19:00,6.838,6.921,6.779,6.803,450000.0
2005-03-23 12:20:00,6.84,6.924,6.78,6.838,500000.0
2005-03-23 12:21:00,6.889,6.924,6.804,6.888,500000.0
2005-03-23 12:22:00,6.919,6.919,6.806,6.881,400000.0
2005-03-23 12:25:00,6.916,6.916,6.812,6.898,450000.0
2005-03-23 12:26:00,6.899,6.899,6.78,6.839,450000.0
2005-03-23 12:27:00,6.898,6.931,6.816,6.905,550000.0
2005-03-23 12:28:00,6.911,6.941,6.816,6.866,500000.0
2005-03-23 12:32:00,6.8,6.936,6.8,6.826,300000.0
2005-03-23 12:34:00,6.828,6.947,6.797,6.797,450000.0
2005-03-23 12:35:00,6.921,6.921,6.802,6.802,350000.0
2005-03-23 12:37:00,6.909,6.909,6.786,6.805,500000.0
2005-03-23 12:38:00,6.885,6.94,6.794,6.859,450000.0
2005-03-23 12:39:00,6.872,6.908,6.766,6.864,450000.0
2005-03-23 12:40:00,6.849,6.912,6.788,6.829,450000.0
2005-03-23 12:44:00,6.858,6.903,6.771,6.786,450000.0
2005-03-23 12:45:00,6.841,6.919,6.786,6.838,400000.0
2005-03-23 12:46:00,6.802,6.938,6.799,6.799,500000.0
2005-03-23 12:47:00,6.833,6.922,6.779,6.843,350000.0
2005-03-23 12:48:00,6.831,6.96,6.818,6.879,550000.0
2005-03-23 12:50:00,6.807,6.874,6.759,6.767,400000.0
2005-03-23 12:51:00,6.736,6.873,6.714,6.873,500000.0
2005-03-23 12:53:00,6.784,6.902,6.784,6.862,500000.0
2005-03-23 12:55:00,6.801,6.872,6.768,6.872,450000.0
2005-03-23 12:57:00,6.836,6.9,6.777,6.777,400000.0
2005-03-23 12:59:00,6.827,6.878,6.758,6.878,450000.0
2005-03-23 13:00:00,6.891,6.938,6.818,6.846,500000.0
2005-03-23 13:06:00,6.916,6.916,6.777,6.876,450000.0
2005-03-23 13:08:00,6.83,6.922,6.809,6.811,400000.0
2005-03-23 13:10:00,6.866,6.918,6.783,6.806,500000.0
2005-03-23 13:11:00,6.808,6.897,6.808,6.879,400000.0
2005-03-23 13:12:00,6.882,6.882,6.781,6.787,550000.0
2005-03-23 13:13:00,6.917,6.917,6.791,6.887,450000.0
2005-03-23 13:14:00,6.814,6.961,6.814,6.921,350000.0
2005-03-23 13:17:00,6.894,6.909,6.801,6.909,450000.0
2005-03-23 13:18:00,6.768,6.914,6.768,6.896,400000.0
2005-03-23 13:19:00,6.823,6.896,6.772,6.799,400000.0
2005-03-23 13:20:00,6.809,6.897,6.78,6.828,500000.0
2005-03-23 13:21:00,6.778,6.917,6.777,6.777,350000.0
2005-03-23 13:22:00,6.793,6.905,6.787,6.8,400000.0
2005-03-23 13:23:00,6.809,6.884,6.758,6.771,350000.0
2005-03-23 13:24:00,6.841,6.87,6.749,6.789,450000.0
2005-03-23 13:25:00,6.86,6.865,6.79,6.861,350000.0
2005-03-23 13:26:00,6.776,6.875,6.752,6.816,550000.0
2005-03-23 13:27:00,6.802,6.899,6.802,6.866,500000.0
2005-03-23 13:28:00,6.844,6.869,6.743,6.791,400000.0
2005-03-23 13:29:00,6.884,6.889,6.741,6.851,350000.0
2005-03-23 13:30:00,6.892,6.892,6.749,6.774,450000.0
2005-03-23 13:31:00,6.764,6.909,6.764,6.879,450000.0
2005-03-23 13:32:00,6.798,6.883,6.748,6.748,500000.0
2005-03-23 13:33:00,6.786,6.852,6.753,6.791,350000.0
2005-03-23 13:34:00,6.74,6.878,6.74,6.77,350000.0
2005-03-23 13:35:00,6.826,6.882,6.766,6.766,400000.0
2005-03-23 13:36:00,6.806,6.883,6.749,6.841,450000.0
2005-03-23 13:37:00,6.763,6.844,6.763,6.837,350000.0
2005-03-23 13:38:00,6.802,6.879,6.757,6.879,400000.0
2005-03-23 13:39:00,6.842,6.881,6.767,6.844,500000.0
2005-03-23 13:41:00,6.781,6.912,6.781,6.887,400000.0
2005-03-23 13:42:00,6.863,6.863,6.763,6.841,350000.0
2005-03-23 13:45:00,6.774,6.884,6.747,6.861,400000.0
2005-03-23 13:49:00,6.748,6.88,6.748,6.851,350000.0
2005-03-23 13:50:00,6.806,6.849,6.782,6.782,450000.0
2005-03-23 13:51:00,6.861,6.861,6.741,6.746,350000.0
2005-03-23 13:52:00,6.869,6.878,6.752,6.859,350000.0
2005-03-23 13:53:00,6.794,6.893,6.753,6.807,450000.0
2005-03-23 13:54:00,6.834,6.891,6.782,6.884,400000.0
2005-03-23 13:56:00,6.873,6.891,6.748,6.748,400000.0
2005-03-23 13:57:00,6.823,6.893,6.777,6.777,400000.0
2005-03-23 14:01:00,6.834,6.885,6.772,6.885,400000.0
2005-03-23 14:02:00,6.889,6.891,6.776,6.843,350000.0
2005-03-23 14:03:00,6.858,6.858,6.779,6.841,350000.0
2005-03-23 14:04:00,6.781,6.891,6.781,6.891,350000.0
2005-03-23 14:05:00,6.852,6.858,6.792,6.858,150000.0
2005-03-23 14:06:00,6.879,6.893,6.781,6.866,350000.0
2005-03-23 14:09:00,6.759,6.848,6.758,6.765,550000.0
2005-03-23 14:11:00,6.805,6.864,6.767,6.864,400000.0
2005-03-23 14:12:00,6.885,6.9,6.852,6.9,450000.0
2005-03-23 14:13:00,6.837,6.837,6.716,6.752,350000.0
2005-03-23 14:14:00,6.752,6.863,6.724,6.777,500000.0
2005-03-23 14:17:00,6.835,6.854,6.764,6.797,450000.0
2005-03-23 14:19:00,6.849,6.878,6.744,6.875,500000.0
2005-03-23 14:20:00,6.787,6.885,6.787,6.798,350000.0
2005-03-23 14:24:00,6.888,6.895,6.814,6.893,400000.0
2005-03-23 14:25:00,6.818,6.882,6.796,6.813,350000.0
2005-03-23 14:26:00,6.831,6.9,6.779,6.834,350000.0
2005-03-23 14:27:00,6.83,6.898,6.739,6.898,400000.0
2005-03-23 14:28:00,6.871,6.871,6.773,6.821,400000.0
2005-03-23 14:29:00,6.826,6.877,6.746,6.864,350000.0
2005-03-23 14:30:00,6.837,6.914,6.783,6.783,550000.0
2005-03-23 14:32:00,6.873,6.9,6.801,6.833,500000.0
2005-03-23 14:33:00,6.9,6.904,6.765,6.823,300000.0
2005-03-23 14:34:00,6.867,6.906,6.778,6.833,450000.0
2005-03-23 14:35:00,6.874,6.892,6.821,6.821,350000.0
2005-03-23 14:36:00,6.871,6.888,6.783,6.888,400000.0
2005-03-23 14:37:00,6.791,6.89,6.726,6.89,550000.0
2005-03-23 14:38:00,6.874,6.92,6.831,6.883,400000.0
2005-03-23 14:39:00,6.867,6.896,6.735,6.784,500000.0
2005-03-23 14:40:00,6.831,6.859,6.765,6.794,400000.0
2005-03-23 14:41:00,6.758,6.868,6.748,6.836,550000.0
2005-03-23 14:42:00,6.741,6.835,6.702,6.835,400000.0
2005-03-23 14:43:00,6.857,6.884,6.751,6.884,500000.0
2005-03-23 14:44:00,6.782,6.858,6.759,6.855,450000.0
2005-03-23 14:45:00,6.843,6.888,6.808,6.867,400000.0
2005-03-23 14:46:00,6.861,6.894,6.804,6.811,350000.0
2005-03-23 14:52:00,6.893,6.893,6.797,6.817,450000.0
2005-03-23 14:54:00,6.76,6.917,6.76,6.813,550000.0
2005-03-23 14:56:00,6.872,6.919,6.782,6.877,550000.0
2005-03-23 14:57:00,6.87,6.87,6.75,6.851,450000.0
2005-03-23 14:58:00,6.797,6.863,6.759,6.828,400000.0
2005-03-23 14:59:00,6.787,6.872,6.713,6.872,550000.0
2005-03-23 15:06:00,6.85,6.85,6.814,6.814,400000.0
2005-03-23 15:08:00,6.759,6.891,6.756,6.844,500000.0
2005-03-23 15:11:00,6.784,6.846,6.721,6.748,500000.0
2005-03-23 15:14:00,6.777,6.793,6.777,6.793,100000.0
2005-03-23 15:15:00,6.749,6.866,6.745,6.814,400000.0
2005-03-23 15:17:00,6.824,6.884,6.752,6.823,450000.0
2005-03-23 15:18:00,6.893,6.893,6.792,6.831,400000.0
2005-03-23 15:20:00,6.809,6.876,6.783,6.876,400000.0
2005-03-23 15:21:00,6.844,6.889,6.771,6.889,250000.0
2005-03-23 15:22:00,6.853,6.882,6.807,6.855,450000.0
2005-03-23 15:23:00,6.807,6.893,6.807,6.856,400000.0
2005-03-23 15:24:00,6.857,6.887,6.784,6.861,350000.0
2005-03-23 15:25:00,6.874,6.878,6.777,6.83,350000.0
2005-03-23 15:26:00,6.751,6.879,6.751,6.767,550000.0
2005-03-23 15:27:00,6.795,6.899,6.78,6.78,350000.0
2005-03-23 15:28:00,6.765,6.879,6.765,6.842,350000.0
2005-03-23 15:29:00,6.777,6.868,6.742,6.742,350000.0
2005-03-23 15:30:00,6.846,6.871,6.761,6.807,450000.0
2005-03-23 15:31:00,6.783,6.884,6.777,6.788,500000.0
2005-03-23 15:32:00,6.789,6.871,6.75,6.851,450000.0
2005-03-23 15:33:00,6.824,6.824,6.732,6.809,400000.0
2005-03-23 15:34:00,6.717,6.85,6.71,6.71,400000.0
2005-03-23 15:35:00,6.77,6.82,6.735,6.768,400000.0
2005-03-23 15:36:00,6.799,6.861,6.729,6.852,550000.0
2005-03-23 15:37:00,6.743,6.822,6.723,6.821,400000.0
2005-03-23 15:38:00,6.82,6.907,6.806,6.806,450000.0
2005-03-23 15:39:00,6.845,6.874,6.832,6.853,250000.0
2005-03-23 15:40:00,6.779,6.932,6.779,6.795,450000.0
2005-03-23 15:41:00,6.762,6.91,6.762,6.877,400000.0
2005-03-23 15:42:00,6.885,6.885,6.747,6.778,350000.0
2005-03-23 15:43:00,6.828,6.874,6.769,6.769,450000.0
2005-03-23 15:44:00,6.881,6.9,6.8,6.886,350000.0
2005-03-23 15:45:00,6.901,6.901,6.788,6.891,450000.0
2005-03-23 15:46:00,6.803,6.9,6.775,6.793,400000.0
2005-03-23 15:47:00,6.862,6.906,6.758,6.792,550000.0
2005-03-23 15:48:00,6.805,6.886,6.788,6.794,350000.0
2005-03-23 15:49:00,6.858,6.908,6.837,6.908,350000.0
2005-03-23 15:50:00,6.814,6.906,6.783,6.888,550000.0
2005-03-23 15:51:00,6.866,6.874,6.746,6.77,350000.0
2005-03-23 15:52:00,6.781,6.94,6.78,6.797,350000.0
2005-03-23 15:53:00,6.887,6.924,6.805,6.882,500000.0
2005-03-23 15:54:00,6.908,6.936,6.863,6.936,450000.0
2005-03-23 15:55:00,6.786,6.905,6.777,6.905,500000.0
2005-03-23 15:56:00,6.823,6.969,6.823,6.9,450000.0
2005-03-23 15:57:00,6.88,6.917,6.835,6.871,450000.0
2005-03-23 15:58:00,6.835,6.944,6.8,6.944,500000.0
2005-03-23 15:59:00,6.95,6.95,6.812,6.847,450000.0
2005-03-23 16:00:00,6.908,6.911,6.785,6.868,500000.0
2005-03-23 16:01:00,6.929,6.929,6.799,6.799,400000.0
2005-03-23 16:02:00,6.836,6.978,6.836,6.901,550000.0
2005-03-23 16:03:00,6.946,6.999,6.862,6.887,450000.0
2005-03-23 16:04:00,6.816,6.942,6.81,6.917,550000.0
2005-03-23 16:05:00,6.921,6.956,6.831,6.831,500000.0
2005-03-23 16:06:00,6.845,6.948,6.806,6.922,350000.0
2005-03-23 16:07:00,6.863,6.926,6.833,6.833,500000.0
2005-03-23 16:08:00,6.819,6.971,6.819,6.87,550000.0
2005-03-23 16:09:00,6.856,6.979,6.856,6.952,350000.0
2005-03-23 16:10:00,6.932,6.963,6.846,6.945,500000.0
2005-03-23 16:11:00,6.803,6.951,6.803,6.83,500000.0
2005-03-23 16:12:00,6.882,6.956,6.866,6.892,350000.0
2005-03-23 16:13:00,6.872,6.971,6.872,6.971,450000.0
2005-03-23 16:14:00,6.977,6.977,6.854,6.903,500000.0
2005-03-23 16:15:00,6.969,6.982,6.83,6.83,350000.0
2005-03-23 16:16:00,6.897,6.966,6.845,6.936,550000.0
2005-03-23 16:17:00,6.936,6.978,6.851,6.851,350000.0
2005-03-23 16:18:00,6.968,6.984,6.859,6.947,400000.0
2005-03-23 16:19:00,6.874,6.94,6.855,6.94,250000.0
2005-03-23 16:20:00,6.963,6.963,6.83,6.852,550000.0
2005-03-23 16:21:00,6.87,6.945,6.813,6.918,500000.0
2005-03-23 16:22:00,6.943,6.952,6.864,6.902,450000.0
2005-03-23 16:23:00,6.836,6.949,6.828,6.839,400000.0
2005-03-23 16:24:00,6.911,6.951,6.828,6.947,550000.0
2005-03-23 16:25:00,6.914,6.934,6.847,6.931,350000.0
2005-03-23 16:26:00,6.892,6.911,6.786,6.786,550000.0
2005-03-23 16:27:00,6.817,6.945,6.817,6.824,500000.0
2005-03-23 16:28:00,6.901,6.939,6.855,6.939,400000.0
2005-03-23 16:29:00,6.819,6.971,6.819,6.851,350000.0
2005-03-23 16:30:00,6.837,6.928,6.791,6.896,550000.0
2005-03-23 16:31:00,6.849,6.946,6.806,6.867,400000.0
2005-03-23 16:32:00,6.84,6.871,6.84,6.871,100000.0
2005-03-23 16:33:00,6.824,6.921,6.818,6.854,350000.0
2005-03-23 16:34:00,6.873,6.928,6.828,6.928,350000.0
2005-03-23 16:35:00,6.839,6.964,6.819,6.857,500000.0
2005-03-23 16:36:00,6.951,6.976,6.875,6.875,500000.0
2005-03-23 16:37:00,6.95,6.981,6.874,6.874,500000.0
2005-03-23 16:38:00,6.77,6.899,6.765,6.795,450000.0
2005-03-23 16:39:00,6.861,6.946,6.839,6.918,500000.0
2005-03-23 16:40:00,6.867,6.91,6.822,6.847,300000.0
2005-03-23 16:41:00,6.828,6.906,6.811,6.811,350000.0
2005-03-23 16:42:00,6.802,6.922,6.761,6.922,500000.0
2005-03-23 16:43:00,6.82,6.948,6.82,6.861,350000.0
2005-03-23 16:44:00,6.937,6.937,6.797,6.797,400000.0
2005-03-23 16:45:00,6.821,6.903,6.821,6.864,400000.0
2005-03-23 16:46:00,6.838,6.898,6.826,6.898,350000.0
2005-03-23 16:47:00,6.845,6.942,6.819,6.842,600000.0
2005-03-23 16:48:00,6.934,6.967,6.863,6.92,500000.0
2005-03-23 16:49:00,6.914,6.916,6.809,6.809,450000.0
2005-03-23 16:50:00,6.893,6.893,6.86,6.873,250000.0
2005-03-23 16:51:00,6.928,6.928,6.806,6.806,400000.0
2005-03-23 16:52:00,6.844,6.939,6.832,6.939,450000.0
2005-03-23 16:53:00,6.853,6.948,6.826,6.867,350000.0
2005-03-23 16:54:00,6.868,6.989,6.856,6.864,450000.0
2005-03-23 16:55:00,6.933,6.949,6.828,6.87,550000.0
2005-03-23 16:56:00,6.851,6.965,6.825,6.836,400000.0
2005-03-23 16:57:00,6.845,6.954,6.844,6.844,300000.0
2005-03-23 16:58:00,6.836,6.941,6.831,6.895,500000.0
2005-03-23 16:59:00,6.868,6.954,6.852,6.861,400000.0
2005-03-23 17:00:00,6.962,6.962,6.847,6.847,350000.0
2005-03-23 17:01:00,6.852,6.952,6.808,6.86,500000.0
2005-03-23 17:02:00,6.839,6.921,6.833,6.881,400000.0
2005-03-23 17:03:00,6.857,6.93,6.818,6.887,500000.0
2005-03-23 17:05:00,6.938,6.938,6.803,6.893,400000.0
2005-03-23 17:06:00,6.941,6.941,6.798,6.893,350000.0
2005-03-23 17:07:00,6.914,6.959,6.845,6.887,500000.0
2005-03-23 17:08:00,6.834,6.991,6.834,6.9,500000.0
2005-03-23 17:09:00,6.906,6.931,6.797,6.853,300000.0
2005-03-23 17:10:00,6.912,6.937,6.843,6.909,350000.0
2005-03-23 17:11:00,6.977,7.014,6.857,6.857,400000.0
2005-03-23 17:12:00,6.913,6.928,6.836,6.868,400000.0
2005-03-23 17:13:00,6.884,6.978,6.875,6.958,450000.0
2005-03-23 17:14:00,6.865,6.919,6.79,6.919,550000.0
2005-03-23 17:15:00,6.821,6.921,6.784,6.862,350000.0
2005-03-23 17:16:00,6.932,6.932,6.805,6.893,450000.0
2005-03-23 17:17:00,6.877,6.877,6.877,6.877,50000.0
2005-03-23 17:18:00,6.904,6.945,6.87,6.945,350000.0
2005-03-23 17:19:00,6.84,6.974,6.84,6.927,450000.0
2005-03-23 17:20:00,6.893,6.951,6.818,6.837,350000.0
2005-03-23 17:21:00,6.939,6.939,6.797,6.797,150000.0
2005-03-23 17:22:00,6.863,6.863,6.861,6.861,100000.0
2005-03-23 17:23:00,6.824,6.901,6.793,6.901,550000.0
2005-03-23 17:24:00,6.921,6.939,6.857,6.864,350000.0
2005-03-23 17:25:00,6.915,6.948,6.821,6.948,400000.0
2005-03-23 17:26:00,6.855,6.961,6.855,6.909,450000.0
2005-03-23 17:27:00,6.921,6.948,6.837,6.918,400000.0
2005-03-23 17:28:00,6.896,6.979,6.835,6.835,550000.0
2005-03-23 17:29:00,6.857,6.99,6.857,6.966,500000.0
2005-03-23 17:30:00,6.803,6.944,6.803,6.944,450000.0
2005-03-23 17:31:00,6.889,6.953,6.829,6.909,600000.0
2005-03-23 17:32:00,6.846,6.95,6.839,6.904,400000.0
2005-03-23 17:33:00,6.893,6.925,6.808,6.925,400000.0
2005-03-23 17:34:00,6.918,6.953,6.811,6.953,450000.0
2005-03-23 17:35:00,6.9,6.951,6.841,6.904,500000.0
2005-03-23 17:36:00,6.908,6.948,6.813,6.937,450000.0
2005-03-23 17:37:00,6.946,6.946,6.836,6.912,550000.0
2005-03-23 17:38:00,6.877,6.953,6.848,6.898,400000.0
2005-03-23 17:39:00,6.93,6.934,6.828,6.849,350000.0
2005-03-23 17:40:00,6.878,6.984,6.878,6.955,500000.0
2005-03-23 17:41:00,6.945,6.954,6.819,6.954,350000.0
2005-03-23 17:42:00,6.845,6.99,6.845,6.933,500000.0
2005-03-23 17:43:00,6.953,6.954,6.809,6.84,400000.0
2005-03-23 17:44:00,6.926,6.951,6.841,6.914,450000.0
2005-03-23 17:45:00,6.852,6.954,6.843,6.868,550000.0
2005-03-23 17:46:00,6.859,6.95,6.859,6.95,100000.0
2005-03-23 17:47:00,6.925,6.944,6.823,6.874,400000.0
2005-03-23 17:48:00,6.936,6.951,6.842,6.951,400000.0
2005-03-23 17:49:00,6.909,6.954,6.864,6.918,350000.0
2005-03-23 17:50:00,6.931,6.95,6.843,6.843,550000.0
2005-03-23 17:51:00,6.868,6.948,6.807,6.858,550000.0
2005-03-23 17:52:00,6.902,6.904,6.77,6.802,350000.0
2005-03-23 17:53:00,6.889,6.936,6.851,6.853,500000.0
2005-03-23 17:54:00,6.868,6.945,6.846,6.945,350000.0
2005-03-23 17:55:00,6.821,6.926,6.819,6.89,350000.0
2005-03-23 17:56:00,6.803,6.928,6.803,6.847,400000.0
2005-03-23 17:57:00,6.914,6.943,6.851,6.897,400000.0
2005-03-23 17:58:00,6.893,6.9,6.816,6.866,450000.0
2005-03-23 17:59:00,6.798,6.922,6.798,6.922,350000.0
2005-03-23 18:00:00,6.821,6.931,6.821,6.9,350000.0
2005-03-23 18:01:00,6.893,6.943,6.809,6.866,450000.0
2005-03-23 18:02:00,6.847,6.975,6.847,6.921,500000.0
2005-03-23 18:03:00,6.881,6.91,6.852,6.891,350000.0
2005-03-23 18:04:00,6.946,6.956,6.824,6.875,400000.0
2005-03-23 18:05:00,6.862,6.944,6.806,6.944,550000.0
2005-03-23 18:06:00,6.892,6.944,6.809,6.809,450000.0
2005-03-23 18:07:00,6.951,6.951,6.813,6.934,400000.0
2005-03-23 18:08:00,6.9,6.9,6.877,6.877,100000.0
2005-03-23 18:09:00,6.816,6.844,6.806,6.806,150000.0
2005-03-23 18:10:00,6.907,6.946,6.865,6.873,400000.0
2005-03-23 18:11:00,6.841,6.94,6.816,6.914,450000.0
2005-03-23 18:12:00,6.953,6.957,6.904,6.92,550000.0
2005-03-23 18:13:00,6.851,6.949,6.806,6.949,300000.0
2005-03-23 18:14:00,6.838,6.935,6.838,6.923,400000.0
2005-03-23 18:15:00,6.93,6.93,6.83,6.908,300000.0
2005-03-23 18:16:00,6.846,6.974,6.846,6.849,400000.0
2005-03-23 18:17:00,6.906,6.968,6.877,6.94,200000.0
2005-03-23 18:18:00,6.909,7.01,6.832,6.832,500000.0
2005-03-23 18:19:00,6.923,6.926,6.87,6.924,200000.0
2005-03-23 18:20:00,6.859,6.952,6.815,6.914,400000.0
2005-03-23 18:21:00,6.882,6.977,6.865,6.92,550000.0
2005-03-23 18:22:00,6.92,6.948,6.852,6.876,400000.0
2005-03-23 18:23:00,6.961,6.968,6.879,6.961,400000.0
2005-03-23 18:24:00,6.957,6.968,6.865,6.968,400000.0
2005-03-23 18:25:00,6.884,6.974,6.847,6.874,500000.0
2005-03-23 18:26:00,6.877,6.955,6.829,6.955,550000.0
2005-03-23 18:27:00,6.881,6.881,6.837,6.873,150000.0
2005-03-23 18:29:00,6.879,6.957,6.847,6.957,350000.0
2005-03-23 18:30:00,6.922,6.957,6.822,6.904,450000.0
2005-03-23 18:31:00,6.939,6.967,6.867,6.933,350000.0
2005-03-23 18:32:00,6.874,6.942,6.812,6.876,450000.0
2005-03-23 18:33:00,6.931,6.967,6.858,6.858,300000.0
2005-03-23 18:34:00,6.928,6.964,6.855,6.961,400000.0
2005-03-23 18:35:00,6.881,6.956,6.881,6.892,350000.0
2005-03-23 18:36:00,6.874,6.952,6.811,6.913,550000.0
2005-03-23 18:37:00,6.858,6.934,6.842,6.886,500000.0
2005-03-23 18:38:00,6.917,6.925,6.808,6.885,450000.0
2005-03-23 18:39:00,6.942,6.959,6.865,6.931,400000.0
2005-03-23 18:40:00,6.929,6.941,6.818,6.884,250000.0
2005-03-23 18:41:00,6.88,6.948,6.864,6.918,500000.0
2005-03-23 18:42:00,6.891,6.948,6.839,6.869,550000.0
2005-03-23 18:43:00,6.914,6.962,6.84,6.962,400000.0
2005-03-23 18:44:00,6.922,6.973,6.842,6.898,500000.0
2005-03-23 18:45:00,6.857,6.974,6.857,6.934,350000.0
2005-03-23 18:46:00,6.854,6.978,6.854,6.978,350000.0
2005-03-23 18:47:00,6.851,6.984,6.851,6.941,400000.0
2005-03-23 18:48:00,6.909,6.944,6.808,6.87,400000.0
2005-03-23 18:49:00,6.924,6.95,6.837,6.934,350000.0
2005-03-23 18:50:00,6.831,6.908,6.831,6.835,150000.0
2005-03-23 18:51:00,6.9,6.913,6.808,6.831,450000.0
2005-03-23 18:52:00,6.871,6.928,6.802,6.928,550000.0
2005-03-23 18:53:00,6.876,6.933,6.858,6.902,450000.0
2005-03-23 18:54:00,6.882,6.882,6.853,6.853,100000.0
2005-03-23 18:55:00,6.843,6.948,6.819,6.896,350000.0
2005-03-23 18:56:00,6.951,6.951,6.866,6.866,100000.0
2005-03-23 18:57:00,6.917,6.917,6.774,6.897,450000.0
2005-03-23 18:58:00,6.93,6.938,6.857,6.911,350000.0
2005-03-23 18:59:00,6.887,6.915,6.859,6.895,450000.0
2005-03-23 19:00:00,6.886,6.965,6.827,6.96,350000.0
2005-03-23 19:01:00,6.842,6.901,6.813,6.885,500000.0
2005-03-23 19:02:00,6.867,6.955,6.842,6.842,400000.0
2005-03-23 19:03:00,6.921,6.921,6.833,6.838,350000.0
2005-03-23 19:04:00,6.914,6.938,6.816,6.816,300000.0
2005-03-23 19:05:00,6.903,6.963,6.881,6.937,450000.0
2005-03-23 19:06:00,6.934,6.952,6.848,6.952,400000.0
2005-03-23 19:07:00,6.881,6.896,6.797,6.847,400000.0
2005-03-23 19:08:00,6.858,6.951,6.851,6.851,350000.0
2005-03-23 19:09:00,6.822,6.968,6.822,6.888,500000.0
2005-03-23 19:10:00,6.853,6.935,6.797,6.838,350000.0
2005-03-23 19:11:00,6.87,6.931,6.87,6.931,150000.0
2005-03-23 19:12:00,6.847,6.953,6.847,6.924,350000.0
2005-03-23 19:13:00,6.863,6.939,6.801,6.801,350000.0
2005-03-23 19:14:00,6.815,6.91,6.805,6.91,400000.0
2005-03-23 19:15:00,6.848,6.934,6.848,6.934,500000.0
2005-03-23 19:16:00,6.938,6.949,6.892,6.912,350000.0
2005-03-23 19:17:00,6.85,6.909,6.813,6.842,300000.0
2005-03-23 19:18:00,6.833,6.986,6.833,6.911,350000.0
2005-03-23 19:19:00,6.902,6.933,6.793,6.933,400000.0
2005-03-23 19:20:00,6.901,6.901,6.818,6.818,150000.0
2005-03-23 19:21:00,6.934,6.934,6.856,6.914,250000.0
2005-03-23 19:22:00,6.925,6.969,6.835,6.853,400000.0
2005-03-23 19:23:00,6.927,6.927,6.808,6.808,350000.0
2005-03-23 19:24:00,6.907,6.934,6.866,6.934,200000.0
2005-03-23 19:25:00,6.854,6.906,6.797,6.889,250000.0
2005-03-23 19:26:00,6.911,6.919,6.85,6.85,250000.0
2005-03-23 19:27:00,6.902,6.902,6.852,6.852,100000.0
2005-03-23 19:28:00,6.898,6.915,6.795,6.915,350000.0
2005-03-23 19:29:00,6.88,6.88,6.834,6.834,200000.0
2005-03-23 19:30:00,6.917,6.917,6.791,6.812,400000.0
2005-03-23 19:31:00,6.844,6.844,6.826,6.826,100000.0
2005-03-23 19:32:00,6.831,6.943,6.831,6.849,400000.0
2005-03-23 19:33:00,6.876,6.887,6.869,6.879,250000.0
2005-03-23 19:34:00,6.867,6.9,6.848,6.848,350000.0
2005-03-23 19:35:00,6.844,6.883,6.758,6.758,300000.0
2005-03-23 19:36:00,6.907,6.907,6.854,6.854,150000.0
2005-03-23 19:37:00,6.83,6.888,6.775,6.799,400000.0
2005-03-23 19:38:00,6.904,6.904,6.777,6.833,300000.0
2005-03-23 19:39:00,6.819,6.913,6.79,6.901,300000.0
2005-03-23 19:40:00,6.838,6.903,6.763,6.829,400000.0
2005-03-23 19:41:00,6.86,6.906,6.786,6.786,350000.0
2005-03-23 19:42:00,6.805,6.887,6.805,6.887,300000.0
2005-03-23 19:43:00,6.913,6.945,6.854,6.854,400000.0
2005-03-23 19:44:00,6.919,6.919,6.792,6.815,350000.0
2005-03-23 19:45:00,6.823,6.923,6.809,6.895,300000.0
2005-03-23 19:46:00,6.924,6.971,6.841,6.91,550000.0
2005-03-23 19:47:00,6.851,6.934,6.788,6.927,350000.0
2005-03-23 19:48:00,6.861,6.908,6.788,6.908,350000.0
2005-03-23 19:49:00,6.933,6.933,6.812,6.812,100000.0
2005-03-23 19:50:00,6.858,6.935,6.857,6.857,150000.0
2005-03-23 19:51:00,6.826,6.936,6.825,6.853,500000.0
2005-03-23 19:52:00,6.895,6.926,6.83,6.849,400000.0
2005-03-23 19:53:00,6.852,6.934,6.804,6.934,350000.0
2005-03-23 19:54:00,6.834,6.834,6.834,6.834,50000.0
2005-03-23 19:55:00,6.824,6.933,6.807,6.807,400000.0
2005-03-23 19:56:00,6.815,6.934,6.815,6.934,150000.0
2005-03-23 19:57:00,6.817,6.961,6.817,6.885,300000.0
2005-03-23 19:58:00,6.905,6.905,6.827,6.855,350000.0
2005-03-23 19:59:00,6.837,6.91,6.837,6.91,150000.0
2005-03-23 20:00:00,6.796,6.879,6.796,6.809,150000.0
2005-03-23 20:01:00,6.905,6.905,6.845,6.85,200000.0
2005-03-23 20:03:00,6.857,6.89,6.857,6.89,100000.0
2005-03-23 20:04:00,6.844,6.844,6.819,6.836,200000.0
2005-03-23 20:05:00,6.913,6.955,6.824,6.929,550000.0
2005-03-23 20:06:00,6.815,6.815,6.786,6.786,100000.0
2005-03-23 20:07:00,6.84,6.84,6.84,6.84,100000.0
2005-03-23 20:08:00,6.845,6.932,6.822,6.932,150000.0
2005-03-23 20:09:00,6.841,6.95,6.815,6.95,300000.0
2005-03-23 20:10:00,6.861,6.861,6.861,6.861,100000.0
2005-03-23 20:11:00,6.906,6.928,6.8,6.928,400000.0
2005-03-23 20:12:00,6.839,6.932,6.823,6.839,550000.0
2005-03-23 20:13:00,6.901,6.901,6.901,6.901,50000.0
2005-03-23 20:14:00,6.825,6.922,6.825,6.861,150000.0
2005-03-23 20:15:00,6.831,6.91,6.805,6.805,350000.0
2005-03-23 20:16:00,6.827,6.948,6.827,6.885,250000.0
2005-03-23 20:17:00,6.858,6.932,6.84,6.84,200000.0
2005-03-23 20:18:00,6.95,6.954,6.84,6.863,550000.0
2005-03-23 20:19:00,6.881,6.944,6.798,6.798,400000.0
2005-03-23 20:20:00,6.804,6.939,6.794,6.794,550000.0
2005-03-23 20:21:00,6.896,6.939,6.816,6.939,400000.0
2005-03-23 20:22:00,6.932,6.96,6.831,6.96,250000.0
2005-03-23 20:23:00,6.819,6.95,6.819,6.95,350000.0
2005-03-23 20:24:00,6.854,6.939,6.797,6.858,550000.0
2005-03-23 20:25:00,6.917,6.98,6.833,6.876,400000.0
2005-03-23 20:26:00,6.933,6.941,6.818,6.876,300000.0
2005-03-23 20:27:00,6.821,6.916,6.821,6.888,450000.0
2005-03-23 20:28:00,6.932,6.932,6.849,6.888,350000.0
2005-03-23 20:29:00,6.902,6.902,6.866,6.866,150000.0
2005-03-23 20:30:00,6.909,6.909,6.816,6.818,150000.0
2005-03-23 20:31:00,6.847,6.897,6.819,6.819,150000.0
2005-03-23 20:32:00,6.931,6.931,6.839,6.913,150000.0
2005-03-23 20:33:00,6.877,6.877,6.849,6.849,100000.0
2005-03-23 20:34:00,6.902,6.902,6.801,6.801,100000.0
2005-03-23 20:38:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:40:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:47:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:49:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:54:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:59:00,6.831,6.899,6.831,6.864,400000.0
2005-03-23 21:00:00,6.903,6.903,6.903,6.903,50000.0
2005-03-23 21:01:00,6.864,6.864,6.864,6.864,50000.0
2005-03-23 21:02:00,6.838,6.889,6.838,6.889,100000.0
2005-03-23 21:03:00,6.911,6.911,6.822,6.894,200000.0
2005-03-23 21:04:00,6.865,6.893,6.865,6.893,100000.0
2005-03-23 21:05:00,6.855,6.867,6.852,6.852,350000.0
2005-03-23 21:06:00,6.877,6.877,6.746,6.777,400000.0
2005-03-23 21:07:00,6.863,6.863,6.851,6.851,100000.0
2005-03-23 21:09:00,6.791,6.819,6.791,6.819,100000.0
2005-03-23 21:10:00,6.789,6.824,6.789,6.799,200000.0
2005-03-23 21:11:00,6.791,6.868,6.784,6.854,250000.0
2005-03-23 21:16:00,6.847,6.896,6.847,6.847,200000.0
2005-03-23 21:19:00,6.773,6.858,6.748,6.853,350000.0
2005-03-23 21:20:00,6.826,6.826,6.826,6.826,50000.0
2005-03-23 21:27:00,6.826,6.867,6.78,6.78,150000.0
2005-03-23 21:32:00,6.791,6.875,6.767,6.875,250000.0
2005-03-23 21:34:00,6.82,6.891,6.82,6.826,200000.0
2005-03-23 21:35:00,6.818,6.878,6.818,6.878,100000.0
2005-03-23 21:36:00,6.928,6.928,6.797,6.797,150000.0
2005-03-23 21:37:00,6.81,6.923,6.81,6.923,250000.0
2005-03-23 21:39:00,6.89,6.89,6.89,6.89,50000.0
2005-03-23 21:40:00,6.879,6.879,6.821,6.821,100000.0
2005-03-23 21:41:00,6.793,6.891,6.793,6.891,100000.0
2005-03-23 21:42:00,6.888,6.888,6.787,6.886,150000.0
2005-03-23 21:44:00,6.872,6.872,6.77,6.77,150000.0
2005-03-23 21:48:00,6.802,6.843,6.802,6.836,200000.0
2005-03-23 21:49:00,6.834,6.867,6.793,6.867,350000.0
2005-03-23 21:53:00,6.874,6.874,6.791,6.823,200000.0
2005-03-23 21:55:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 21:57:00,6.886,6.886,6.802,6.834,200000.0
2005-03-23 21:58:00,6.783,6.783,6.783,6.783,50000.0
2005-03-23 22:02:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 22:06:00,6.893,6.893,6.893,6.893,50000.0
2005-03-23 22:07:00,6.827,6.893,6.827,6.893,100000.0
2005-03-23 22:11:00,6.82,6.859,6.813,6.853,400000.0
2005-03-23 22:12:00,6.856,6.856,6.844,6.844,100000.0
2005-03-23 22:13:00,6.819,6.869,6.794,6.869,400000.0
2005-03-23 22:14:00,6.869,6.869,6.869,6.869,50000.0
2005-03-23 22:15:00,6.776,6.902,6.776,6.861,450000.0
2005-03-23 22:18:00,6.851,6.851,6.849,6.849,100000.0
2005-03-23 22:19:00,6.871,6.871,6.787,6.844,250000.0
2005-03-23 22:20:00,6.871,6.871,6.851,6.851,100000.0
2005-03-23 22:21:00,6.849,6.849,6.822,6.822,100000.0
2005-03-23 22:23:00,6.791,6.868,6.784,6.854,250000.0
2005-03-23 22:27:00,6.849,6.86,6.849,6.86,100000.0
2005-03-23 22:28:00,6.805,6.847,6.772,6.839,200000.0
2005-03-23 22:29:00,6.847,6.87,6.787,6.852,450000.0
2005-03-23 22:31:00,6.812,6.814,6.778,6.811,250000.0
2005-03-23 22:36:00,6.864,6.886,6.794,6.856,250000.0
2005-03-23 22:43:00,6.819,6.819,6.819,6.819,50000.0
2005-03-23 22:46:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 22:50:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 22:54:00,6.867,6.867,6.867,6.867,100000.0
2005-03-23 22:59:00,6.876,6.876,6.775,6.815,200000.0
2005-03-23 23:02:00,6.866,6.866,6.765,6.805,200000.0
2005-03-23 23:06:00,6.868,6.868,6.791,6.829,300000.0
2005-03-23 23:07:00,6.865,6.865,6.786,6.79,350000.0
2005-03-23 23:12:00,6.914,6.914,6.809,6.809,150000.0
2005-03-23 23:13:00,6.908,6.908,6.819,6.819,150000.0
2005-03-23 23:14:00,6.917,6.917,6.826,6.826,100000.0
2005-03-23 23:17:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 23:19:00,6.883,6.883,6.868,6.868,150000.0
2005-03-23 23:20:00,6.914,6.914,6.863,6.867,300000.0
2005-03-23 23:21:00,6.857,6.857,6.857,6.857,100000.0
2005-03-23 23:36:00,6.886,6.886,6.802,6.834,200000.0
2005-03-23 23:41:00,6.924,6.924,6.873,6.877,300000.0
2005-03-23 23:44:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 23:56:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 00:00:00,6.94,7.01,6.87,6.91,200000.0
2005-03-24 00:03:00,6.886,6.886,6.786,6.825,200000.0
2005-03-24 00:10:00,6.848,6.932,6.848,6.898,150000.0
2005-03-24 00:11:00,6.934,6.934,6.877,6.898,200000.0
2005-03-24 00:23:00,6.816,6.903,6.799,6.903,250000.0
2005-03-24 00:28:00,6.973,6.973,6.97,6.97,100000.0
2005-03-24 00:37:00,6.861,6.965,6.861,6.936,150000.0
2005-03-24 00:59:00,6.925,6.925,6.833,6.869,200000.0
2005-03-24 01:10:00,6.914,6.914,6.814,6.853,200000.0
2005-03-24 01:24:00,6.905,6.905,6.813,6.849,200000.0
2005-03-24 02:06:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 02:12:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 02:18:00,6.822,6.936,6.822,6.896,200000.0
2005-03-24 02:19:00,6.857,6.911,6.798,6.798,400000.0
2005-03-24 02:20:00,6.88,6.928,6.796,6.796,350000.0
2005-03-24 02:23:00,6.925,6.925,6.891,6.891,300000.0
2005-03-24 02:26:00,6.817,6.927,6.817,6.883,400000.0
2005-03-24 02:27:00,6.808,6.962,6.808,6.848,400000.0
2005-03-24 02:29:00,6.876,6.876,6.797,6.831,200000.0
2005-03-24 02:31:00,6.831,6.899,6.808,6.899,250000.0
2005-03-24 02:33:00,6.818,6.892,6.818,6.867,250000.0
2005-03-24 02:34:00,6.854,6.854,6.854,6.854,50000.0
2005-03-24 02:35:00,6.811,6.811,6.811,6.811,50000.0
2005-03-24 02:38:00,6.842,6.887,6.842,6.879,150000.0
2005-03-24 02:40:00,6.865,6.865,6.773,6.809,200000.0
2005-03-24 02:41:00,6.868,6.868,6.868,6.868,50000.0
2005-03-24 02:42:00,6.785,6.868,6.784,6.854,300000.0
2005-03-24 02:45:00,6.865,6.865,6.773,6.809,200000.0
2005-03-24 02:47:00,6.875,6.875,6.791,6.824,200000.0
2005-03-24 02:48:00,6.809,6.809,6.809,6.809,50000.0
2005-03-24 02:51:00,6.824,6.904,6.763,6.82,350000.0
2005-03-24 02:54:00,6.865,6.865,6.773,6.809,200000.0
2005-03-24 02:57:00,6.878,6.878,6.8,6.8,300000.0
2005-03-24 02:58:00,6.854,6.854,6.777,6.777,100000.0
2005-03-24 03:00:00,6.907,6.907,6.875,6.875,150000.0
2005-03-24 03:01:00,6.878,6.878,6.83,6.83,100000.0
2005-03-24 03:02:00,6.868,6.868,6.86,6.86,100000.0
2005-03-24 03:03:00,6.87,6.87,6.87,6.87,50000.0
2005-03-24 03:04:00,6.907,6.907,6.833,6.833,100000.0
2005-03-24 03:05:00,6.87,6.886,6.87,6.886,100000.0
2005-03-24 03:07:00,6.884,6.884,6.801,6.834,200000.0
2005-03-24 03:10:00,6.816,6.917,6.816,6.917,150000.0
2005-03-24 03:11:00,6.871,6.906,6.814,6.873,500000.0
2005-03-24 03:12:00,6.853,6.927,6.822,6.915,400000.0
2005-03-24 03:15:00,6.876,6.918,6.823,6.918,400000.0
2005-03-24 03:16:00,6.914,6.914,6.828,6.828,150000.0
2005-03-24 03:18:00,6.913,6.913,6.88,6.88,100000.0
2005-03-24 03:19:00,6.864,6.913,6.794,6.794,500000.0
2005-03-24 03:20:00,6.893,6.911,6.778,6.778,550000.0
2005-03-24 03:22:00,6.826,6.918,6.772,6.818,300000.0
2005-03-24 03:24:00,6.872,6.883,6.872,6.883,100000.0
2005-03-24 03:25:00,6.797,6.8,6.796,6.8,150000.0
2005-03-24 03:26:00,6.884,6.897,6.798,6.897,400000.0
2005-03-24 03:27:00,6.823,6.926,6.823,6.905,400000.0
2005-03-24 03:28:00,6.794,6.794,6.794,6.794,100000.0
2005-03-24 03:30:00,6.888,6.888,6.801,6.801,100000.0
2005-03-24 03:31:00,6.782,6.848,6.763,6.846,250000.0
2005-03-24 03:32:00,6.874,6.874,6.818,6.873,150000.0
2005-03-24 03:33:00,6.873,6.888,6.794,6.835,350000.0
2005-03-24 03:34:00,6.779,6.905,6.779,6.874,250000.0
2005-03-24 03:35:00,6.913,6.913,6.807,6.898,400000.0
2005-03-24 03:36:00,6.883,6.883,6.883,6.883,100000.0
2005-03-24 03:37:00,6.886,6.886,6.886,6.886,50000.0
2005-03-24 03:38:00,6.811,6.896,6.811,6.893,200000.0
2005-03-24 03:39:00,6.794,6.794,6.794,6.794,50000.0
2005-03-24 03:41:00,6.826,6.858,6.826,6.858,100000.0
2005-03-24 03:42:00,6.776,6.86,6.776,6.84,250000.0
2005-03-24 03:45:00,6.845,6.855,6.845,6.855,200000.0
2005-03-24 03:50:00,6.804,6.888,6.804,6.81,200000.0
2005-03-24 03:51:00,6.83,6.853,6.786,6.853,150000.0
2005-03-24 03:52:00,6.853,6.911,6.853,6.911,100000.0
2005-03-24 03:54:00,6.885,6.885,6.801,6.834,200000.0
2005-03-24 03:56:00,6.825,6.927,6.82,6.927,200000.0
2005-03-24 03:57:00,6.795,6.868,6.795,6.807,150000.0
2005-03-24 03:58:00,6.884,6.918,6.798,6.888,600000.0
2005-03-24 04:01:00,6.885,6.885,6.793,6.829,200000.0
2005-03-24 04:02:00,6.888,6.888,6.888,6.888,50000.0
2005-03-24 04:03:00,6.805,6.888,6.804,6.874,300000.0
2005-03-24 04:04:00,6.8,6.919,6.8,6.919,100000.0
2005-03-24 04:09:00,6.885,6.885,6.793,6.829,200000.0
2005-03-24 04:10:00,6.829,6.866,6.829,6.866,100000.0
2005-03-24 04:12:00,6.885,6.885,6.793,6.829,200000.0
2005-03-24 04:15:00,6.867,6.887,6.811,6.883,250000.0
2005-03-24 04:16:00,6.841,6.919,6.841,6.873,300000.0
2005-03-24 04:17:00,6.802,6.911,6.802,6.911,100000.0
2005-03-24 04:18:00,6.874,6.874,6.768,6.829,150000.0
2005-03-24 04:19:00,6.868,6.928,6.868,6.869,200000.0
2005-03-24 04:21:00,6.816,6.969,6.816,6.935,250000.0
2005-03-24 04:22:00,6.799,6.938,6.799,6.833,250000.0
2005-03-24 04:23:00,6.929,6.929,6.831,6.831,100000.0
2005-03-24 04:24:00,6.846,6.846,6.846,6.846,50000.0
2005-03-24 04:25:00,6.839,6.839,6.792,6.792,100000.0
2005-03-24 04:26:00,6.774,6.929,6.774,6.902,350000.0
2005-03-24 04:27:00,6.834,6.843,6.788,6.843,200000.0
2005-03-24 04:32:00,6.889,6.896,6.796,6.835,250000.0
2005-03-24 04:34:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 04:35:00,6.869,6.871,6.793,6.797,200000.0
2005-03-24 04:36:00,6.787,6.875,6.776,6.871,300000.0
2005-03-24 04:37:00,6.81,6.929,6.81,6.929,100000.0
2005-03-24 04:38:00,6.909,6.909,6.909,6.909,50000.0
2005-03-24 04:42:00,6.875,6.875,6.783,6.819,200000.0
2005-03-24 04:43:00,6.875,6.875,6.875,6.875,50000.0
2005-03-24 04:46:00,6.919,6.929,6.822,6.87,200000.0
2005-03-24 04:47:00,6.933,6.933,6.933,6.933,100000.0
2005-03-24 04:49:00,6.886,6.886,6.785,6.825,200000.0
2005-03-24 04:54:00,6.875,6.875,6.875,6.875,50000.0
2005-03-24 04:55:00,6.871,6.871,6.871,6.871,50000.0
2005-03-24 04:56:00,6.814,6.897,6.814,6.897,300000.0
2005-03-24 04:57:00,6.906,6.906,6.875,6.875,100000.0
2005-03-24 04:59:00,6.815,6.881,6.815,6.881,100000.0
2005-03-24 05:03:00,6.821,6.898,6.814,6.884,250000.0
2005-03-24 05:09:00,6.934,6.934,6.883,6.887,300000.0
2005-03-24 05:14:00,6.88,6.947,6.802,6.93,550000.0
2005-03-24 05:15:00,6.804,6.886,6.804,6.886,150000.0
2005-03-24 05:16:00,6.81,6.916,6.786,6.916,150000.0
2005-03-24 05:17:00,6.852,6.852,6.779,6.779,100000.0
2005-03-24 05:18:00,6.8,6.9,6.773,6.773,200000.0
2005-03-24 05:22:00,6.887,6.887,6.804,6.835,200000.0
2005-03-24 05:24:00,6.783,6.783,6.783,6.783,100000.0
2005-03-24 05:25:00,6.783,6.924,6.783,6.924,100000.0
2005-03-24 05:27:00,6.916,6.916,6.916,6.916,50000.0
2005-03-24 05:28:00,6.867,6.883,6.837,6.837,150000.0
2005-03-24 05:29:00,6.916,6.916,6.916,6.916,100000.0
2005-03-24 05:33:00,6.875,6.932,6.875,6.881,200000.0
2005-03-24 05:34:00,6.934,6.934,6.883,6.896,300000.0
2005-03-24 05:36:00,6.838,6.849,6.838,6.849,100000.0
2005-03-24 05:37:00,6.891,6.891,6.838,6.838,100000.0
2005-03-24 05:38:00,6.844,6.849,6.844,6.849,100000.0
2005-03-24 05:39:00,6.891,6.891,6.891,6.891,50000.0
2005-03-24 05:40:00,6.891,6.891,6.891,6.891,50000.0
2005-03-24 05:41:00,6.891,6.926,6.838,6.926,150000.0
2005-03-24 05:42:00,6.849,6.863,6.826,6.826,150000.0
2005-03-24 05:43:00,6.899,6.899,6.793,6.793,250000.0
2005-03-24 05:45:00,6.822,6.837,6.822,6.837,100000.0
2005-03-24 05:46:00,6.877,6.926,6.812,6.877,250000.0
2005-03-24 05:47:00,6.853,6.933,6.853,6.933,100000.0
2005-03-24 05:48:00,6.95,6.95,6.904,6.904,150000.0
2005-03-24 05:49:00,6.923,6.923,6.855,6.918,250000.0
2005-03-24 05:50:00,6.905,6.934,6.821,6.905,250000.0
2005-03-24 05:51:00,6.884,6.916,6.846,6.898,500000.0
2005-03-24 05:53:00,6.808,6.861,6.808,6.861,100000.0
2005-03-24 05:54:00,6.848,6.884,6.84,6.857,300000.0
2005-03-24 05:57:00,6.845,6.898,6.808,6.898,200000.0
2005-03-24 05:58:00,6.898,6.898,6.898,6.898,50000.0
2005-03-24 05:59:00,6.877,6.877,6.877,6.877,50000.0
2005-03-24 06:00:00,6.877,6.934,6.877,6.877,150000.0
2005-03-24 06:06:00,6.838,6.899,6.793,6.793,250000.0
2005-03-24 06:10:00,6.898,6.898,6.896,6.896,150000.0
2005-03-24 06:13:00,6.877,6.877,6.809,6.841,350000.0
2005-03-24 06:14:00,6.821,6.821,6.821,6.821,50000.0
2005-03-24 06:15:00,6.898,6.931,6.821,6.931,400000.0
2005-03-24 06:19:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 06:20:00,6.803,6.839,6.803,6.839,100000.0
2005-03-24 06:25:00,6.898,6.898,6.819,6.819,150000.0
2005-03-24 06:26:00,6.898,6.898,6.803,6.803,400000.0
2005-03-24 06:27:00,6.916,6.916,6.865,6.904,150000.0
2005-03-24 06:29:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 06:35:00,6.885,6.885,6.823,6.879,150000.0
2005-03-24 06:36:00,6.87,6.888,6.848,6.888,150000.0
2005-03-24 06:39:00,6.854,6.854,6.854,6.854,100000.0
2005-03-24 06:40:00,6.854,6.913,6.83,6.83,300000.0
2005-03-24 06:43:00,6.908,6.908,6.823,6.855,200000.0
2005-03-24 06:45:00,6.929,6.929,6.812,6.812,200000.0
2005-03-24 06:46:00,6.926,6.929,6.812,6.812,350000.0
2005-03-24 06:49:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 06:52:00,6.839,6.927,6.839,6.904,300000.0
2005-03-24 06:55:00,6.877,6.877,6.877,6.877,100000.0
2005-03-24 06:58:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 07:00:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 07:01:00,6.868,6.868,6.788,6.826,200000.0
2005-03-24 07:05:00,6.824,6.879,6.824,6.879,100000.0
2005-03-24 07:06:00,6.905,6.972,6.821,6.821,350000.0
2005-03-24 07:07:00,6.896,6.896,6.817,6.896,400000.0
2005-03-24 07:11:00,6.931,6.931,6.893,6.893,100000.0
2005-03-24 07:12:00,6.896,6.934,6.824,6.931,250000.0
2005-03-24 07:17:00,6.836,6.898,6.809,6.896,400000.0
2005-03-24 07:20:00,6.899,6.899,6.814,6.891,300000.0
2005-03-24 07:21:00,6.874,6.899,6.874,6.899,100000.0
2005-03-24 07:27:00,6.831,6.831,6.831,6.831,50000.0
2005-03-24 07:29:00,6.838,6.929,6.814,6.893,250000.0
2005-03-24 07:40:00,6.865,6.899,6.793,6.899,450000.0
2005-03-24 07:41:00,6.916,6.916,6.795,6.795,250000.0
2005-03-24 07:42:00,6.916,6.916,6.814,6.814,100000.0
2005-03-24 07:45:00,6.828,6.893,6.793,6.892,400000.0
2005-03-24 07:46:00,6.893,6.894,6.893,6.894,100000.0
2005-03-24 07:47:00,6.899,6.899,6.817,6.899,150000.0
2005-03-24 07:48:00,6.891,6.893,6.817,6.89,200000.0
2005-03-24 07:49:00,6.828,6.95,6.828,6.902,300000.0
2005-03-24 07:50:00,6.834,6.918,6.834,6.918,100000.0
2005-03-24 07:53:00,6.814,6.911,6.814,6.911,200000.0
2005-03-24 07:54:00,6.848,6.858,6.848,6.857,150000.0
2005-03-24 07:56:00,6.858,6.858,6.803,6.803,100000.0
2005-03-24 07:57:00,6.814,6.853,6.814,6.853,100000.0
2005-03-24 08:00:00,6.906,6.929,6.906,6.929,100000.0
2005-03-24 08:01:00,6.855,6.967,6.825,6.825,350000.0
2005-03-24 08:02:00,6.822,6.937,6.808,6.859,750000.0
2005-03-24 08:03:00,6.831,6.936,6.831,6.9,450000.0
2005-03-24 08:06:00,6.828,6.893,6.796,6.836,400000.0
2005-03-24 08:09:00,6.836,6.893,6.791,6.828,500000.0
2005-03-24 08:10:00,6.911,6.911,6.819,6.819,250000.0
2005-03-24 08:12:00,6.929,6.929,6.828,6.828,100000.0
2005-03-24 08:13:00,6.916,6.929,6.814,6.827,400000.0
2005-03-24 08:14:00,6.814,6.932,6.814,6.891,400000.0
2005-03-24 08:15:00,6.814,6.929,6.814,6.929,250000.0
2005-03-24 08:16:00,6.85,6.916,6.849,6.883,250000.0
2005-03-24 08:19:00,6.817,6.893,6.817,6.848,250000.0
2005-03-24 08:21:00,6.824,6.934,6.799,6.848,550000.0
2005-03-24 08:22:00,6.797,6.9,6.796,6.814,350000.0
2005-03-24 08:23:00,6.821,6.929,6.821,6.926,300000.0
2005-03-24 08:26:00,6.913,6.916,6.811,6.916,500000.0
2005-03-24 08:27:00,6.843,6.902,6.843,6.902,250000.0
2005-03-24 08:28:00,6.919,6.951,6.845,6.91,450000.0
2005-03-24 08:29:00,6.824,6.909,6.801,6.903,400000.0
2005-03-24 08:30:00,6.909,6.926,6.838,6.889,400000.0
2005-03-24 08:31:00,6.834,6.925,6.834,6.865,400000.0
2005-03-24 08:34:00,6.867,6.916,6.827,6.848,300000.0
2005-03-24 08:36:00,6.898,6.916,6.803,6.839,500000.0
2005-03-24 08:37:00,6.886,6.936,6.836,6.894,250000.0
2005-03-24 08:38:00,6.906,6.936,6.803,6.831,650000.0
2005-03-24 08:39:00,6.861,6.913,6.808,6.808,250000.0
2005-03-24 08:40:00,6.902,6.961,6.869,6.912,250000.0
2005-03-24 08:41:00,6.901,6.921,6.858,6.858,350000.0
2005-03-24 08:43:00,6.944,6.944,6.917,6.919,150000.0
2005-03-24 08:44:00,6.879,6.931,6.875,6.918,350000.0
2005-03-24 08:45:00,6.902,6.923,6.845,6.845,350000.0
2005-03-24 08:46:00,6.936,6.951,6.824,6.912,500000.0
2005-03-24 08:48:00,6.818,6.883,6.818,6.859,450000.0
2005-03-24 08:49:00,6.943,6.943,6.834,6.89,400000.0
2005-03-24 08:50:00,6.8,6.939,6.8,6.893,300000.0
2005-03-24 08:52:00,6.827,6.938,6.827,6.918,450000.0
2005-03-24 08:53:00,6.933,6.947,6.857,6.918,400000.0
2005-03-24 08:54:00,6.943,6.944,6.853,6.853,350000.0
2005-03-24 08:55:00,6.941,6.941,6.799,6.939,250000.0
2005-03-24 08:58:00,6.953,6.966,6.853,6.899,350000.0
2005-03-24 09:00:00,6.925,7.012,6.854,6.854,550000.0
2005-03-24 09:02:00,6.818,6.951,6.818,6.87,550000.0
2005-03-24 09:03:00,6.851,6.926,6.813,6.813,300000.0
2005-03-24 09:04:00,6.905,6.949,6.81,6.937,400000.0
2005-03-24 09:06:00,6.88,6.939,6.834,6.878,350000.0
2005-03-24 09:07:00,6.811,6.929,6.811,6.919,400000.0
2005-03-24 09:08:00,6.942,6.942,6.877,6.877,100000.0
2005-03-24 09:09:00,6.83,6.935,6.828,6.828,450000.0
2005-03-24 09:10:00,6.923,6.925,6.807,6.913,350000.0
2005-03-24 09:13:00,6.865,6.94,6.834,6.939,450000.0
2005-03-24 09:14:00,6.909,6.943,6.848,6.849,500000.0
2005-03-24 09:15:00,6.866,6.943,6.849,6.901,350000.0
2005-03-24 09:17:00,6.803,6.929,6.803,6.899,550000.0
2005-03-24 09:18:00,6.898,6.934,6.821,6.891,400000.0
2005-03-24 09:19:00,6.933,6.937,6.828,6.93,450000.0
2005-03-24 09:20:00,6.863,6.944,6.831,6.831,450000.0
2005-03-24 09:21:00,6.877,6.949,6.861,6.949,550000.0
2005-03-24 09:24:00,6.807,6.902,6.807,6.863,400000.0
2005-03-24 09:26:00,6.872,6.928,6.802,6.903,400000.0
2005-03-24 09:27:00,6.879,6.976,6.835,6.835,250000.0
2005-03-24 09:28:00,6.874,6.937,6.859,6.921,350000.0
2005-03-24 09:29:00,6.816,6.945,6.814,6.931,300000.0
2005-03-24 09:30:00,6.862,6.959,6.823,6.959,400000.0
2005-03-24 09:31:00,6.919,6.919,6.824,6.891,400000.0
2005-03-24 09:32:00,6.886,6.946,6.832,6.946,250000.0
2005-03-24 09:33:00,6.931,6.964,6.835,6.962,450000.0
2005-03-24 09:34:00,6.914,6.955,6.824,6.927,300000.0
2005-03-24 09:35:00,6.846,6.957,6.846,6.957,350000.0
2005-03-24 09:36:00,6.878,6.963,6.823,6.826,500000.0
2005-03-24 09:38:00,6.879,6.956,6.826,6.939,450000.0
2005-03-24 09:39:00,6.961,6.964,6.827,6.948,500000.0
2005-03-24 09:40:00,6.832,6.91,6.776,6.8,550000.0
2005-03-24 09:44:00,6.851,6.961,6.833,6.877,350000.0
2005-03-24 09:45:00,6.813,6.938,6.813,6.938,100000.0
2005-03-24 09:46:00,6.88,6.88,6.86,6.86,100000.0
2005-03-24 09:48:00,6.963,6.963,6.834,6.878,450000.0
2005-03-24 09:49:00,6.897,6.942,6.804,6.852,350000.0
2005-03-24 09:50:00,6.845,6.95,6.802,6.821,500000.0
2005-03-24 09:51:00,6.922,6.932,6.837,6.91,350000.0
2005-03-24 09:52:00,6.94,6.94,6.79,6.89,400000.0
2005-03-24 09:53:00,6.8,6.908,6.8,6.807,400000.0
2005-03-24 09:55:00,6.911,6.968,6.859,6.867,400000.0
2005-03-24 09:57:00,6.856,6.938,6.818,6.922,500000.0
2005-03-24 10:03:00,6.898,6.923,6.81,6.837,400000.0
2005-03-24 10:04:00,6.902,6.921,6.822,6.852,400000.0
2005-03-24 10:05:00,6.807,6.937,6.807,6.937,400000.0
2005-03-24 10:06:00,6.864,6.939,6.799,6.939,450000.0
2005-03-24 10:07:00,6.894,6.933,6.821,6.849,400000.0
2005-03-24 10:08:00,6.953,6.954,6.83,6.954,300000.0
2005-03-24 10:09:00,6.933,6.933,6.759,6.925,450000.0
2005-03-24 10:10:00,6.937,6.951,6.833,6.94,550000.0
2005-03-24 10:11:00,6.954,7.006,6.849,6.849,500000.0
2005-03-24 10:15:00,6.952,6.952,6.824,6.898,350000.0
2005-03-24 10:17:00,6.881,6.913,6.818,6.831,400000.0
2005-03-24 10:18:00,6.822,6.964,6.822,6.959,450000.0
2005-03-24 10:20:00,6.864,6.919,6.837,6.837,550000.0
2005-03-24 10:21:00,6.911,6.956,6.901,6.936,400000.0
2005-03-24 10:23:00,6.926,6.953,6.823,6.916,450000.0
2005-03-24 10:25:00,6.851,6.964,6.826,6.924,700000.0
2005-03-24 10:30:00,6.864,6.926,6.799,6.86,400000.0
2005-03-24 10:32:00,6.885,6.933,6.813,6.919,700000.0
2005-03-24 10:37:00,6.949,6.949,6.819,6.859,400000.0
2005-03-24 10:38:00,6.81,6.949,6.81,6.922,400000.0
2005-03-24 10:41:00,6.929,6.961,6.845,6.845,350000.0
2005-03-24 10:44:00,6.905,6.952,6.817,6.919,900000.0
2005-03-24 10:45:00,6.914,6.954,6.818,6.899,350000.0
2005-03-24 10:48:00,6.858,6.949,6.81,6.949,450000.0
2005-03-24 10:50:00,6.892,6.892,6.783,6.803,800000.0
2005-03-24 10:51:00,6.906,6.943,6.808,6.926,550000.0
2005-03-24 10:53:00,6.888,6.955,6.809,6.857,500000.0
2005-03-24 10:54:00,6.906,6.906,6.799,6.799,400000.0
2005-03-24 10:55:00,6.9,6.939,6.808,6.894,800000.0
2005-03-24 10:56:00,6.869,6.944,6.775,6.944,400000.0
2005-03-24 10:57:00,6.918,6.955,6.823,6.924,450000.0
2005-03-24 10:58:00,6.843,6.919,6.784,6.883,350000.0
2005-03-24 10:59:00,6.929,6.953,6.806,6.806,450000.0
2005-03-24 11:00:00,6.868,6.954,6.817,6.848,350000.0
2005-03-24 11:04:00,6.949,6.954,6.849,6.949,400000.0
2005-03-24 11:06:00,6.918,6.947,6.819,6.819,350000.0
2005-03-24 11:07:00,6.888,6.922,6.82,6.915,450000.0
2005-03-24 11:09:00,6.926,6.926,6.813,6.907,500000.0
2005-03-24 11:12:00,6.919,6.939,6.831,6.9,550000.0
2005-03-24 11:13:00,6.903,6.941,6.808,6.941,500000.0
2005-03-24 11:14:00,6.851,6.948,6.827,6.932,400000.0
2005-03-24 11:15:00,6.818,6.947,6.812,6.856,400000.0
2005-03-24 11:16:00,6.859,6.922,6.859,6.904,500000.0
2005-03-24 11:17:00,6.905,6.908,6.793,6.908,350000.0
2005-03-24 11:18:00,6.825,6.877,6.821,6.838,350000.0
2005-03-24 11:19:00,6.777,6.888,6.742,6.881,550000.0
2005-03-24 11:20:00,6.865,6.908,6.798,6.824,400000.0
2005-03-24 11:21:00,6.897,6.897,6.761,6.864,450000.0
2005-03-24 11:22:00,6.87,6.87,6.702,6.731,400000.0
2005-03-24 11:23:00,6.753,6.888,6.753,6.776,500000.0
2005-03-24 11:25:00,6.781,6.884,6.779,6.781,550000.0
2005-03-24 11:29:00,6.799,6.887,6.779,6.809,500000.0
2005-03-24 11:31:00,6.864,6.893,6.786,6.848,350000.0
2005-03-24 11:33:00,6.762,6.9,6.762,6.836,350000.0
2005-03-24 11:34:00,6.852,6.852,6.785,6.848,250000.0
2005-03-24 11:35:00,6.842,6.872,6.729,6.805,450000.0
2005-03-24 11:36:00,6.757,6.877,6.71,6.794,550000.0
2005-03-24 11:37:00,6.776,6.873,6.728,6.837,400000.0
2005-03-24 11:39:00,6.795,6.872,6.753,6.778,350000.0
2005-03-24 11:40:00,6.79,6.89,6.756,6.838,400000.0
2005-03-24 11:41:00,6.763,6.853,6.763,6.804,350000.0
2005-03-24 11:42:00,6.761,6.861,6.761,6.856,350000.0
2005-03-24 11:43:00,6.884,6.886,6.784,6.886,350000.0
2005-03-24 11:44:00,6.884,6.889,6.758,6.853,450000.0
2005-03-24 11:45:00,6.777,6.852,6.756,6.851,550000.0
2005-03-24 11:46:00,6.851,6.892,6.768,6.792,400000.0
2005-03-24 11:47:00,6.825,6.891,6.738,6.846,500000.0
2005-03-24 11:48:00,6.831,6.866,6.767,6.866,400000.0
2005-03-24 11:49:00,6.852,6.901,6.771,6.84,350000.0
2005-03-24 11:50:00,6.843,6.894,6.774,6.894,350000.0
2005-03-24 11:53:00,6.761,6.888,6.761,6.795,400000.0
2005-03-24 11:54:00,6.893,6.893,6.78,6.843,550000.0
2005-03-24 11:55:00,6.834,6.893,6.778,6.893,350000.0
2005-03-24 11:56:00,6.829,6.894,6.817,6.821,350000.0
2005-03-24 11:57:00,6.869,6.869,6.756,6.844,450000.0
2005-03-24 11:58:00,6.861,6.89,6.768,6.89,350000.0
2005-03-24 11:59:00,6.857,6.901,6.782,6.82,450000.0
2005-03-24 12:00:00,6.843,6.85,6.748,6.748,350000.0
2005-03-24 12:01:00,6.874,6.884,6.776,6.799,500000.0
2005-03-24 12:03:00,6.763,6.836,6.744,6.836,550000.0
2005-03-24 12:04:00,6.827,6.889,6.777,6.777,350000.0
2005-03-24 12:05:00,6.86,6.889,6.761,6.804,350000.0
2005-03-24 12:06:00,6.872,6.892,6.82,6.892,350000.0
2005-03-24 12:07:00,6.899,6.901,6.76,6.839,450000.0
2005-03-24 12:08:00,6.888,6.901,6.778,6.901,450000.0
2005-03-24 12:09:00,6.789,6.875,6.786,6.819,350000.0
2005-03-24 12:11:00,6.812,6.855,6.761,6.782,300000.0
2005-03-24 12:14:00,6.856,6.889,6.758,6.781,550000.0
2005-03-24 12:15:00,6.802,6.875,6.758,6.793,400000.0
2005-03-24 12:19:00,6.8,6.87,6.738,6.762,450000.0
2005-03-24 12:22:00,6.879,6.879,6.766,6.841,400000.0
2005-03-24 12:26:00,6.851,6.851,6.736,6.791,450000.0
2005-03-24 12:28:00,6.851,6.881,6.756,6.806,500000.0
2005-03-24 12:29:00,6.851,6.884,6.738,6.748,500000.0
2005-03-24 12:30:00,6.761,6.884,6.759,6.884,450000.0
2005-03-24 12:31:00,6.849,6.849,6.783,6.839,350000.0
2005-03-24 12:32:00,6.73,6.866,6.73,6.756,300000.0
2005-03-24 12:35:00,6.897,6.919,6.778,6.778,350000.0
2005-03-24 12:37:00,6.881,6.883,6.787,6.787,500000.0
2005-03-24 12:38:00,6.848,6.878,6.747,6.815,450000.0
2005-03-24 12:43:00,6.819,6.9,6.788,6.796,500000.0
2005-03-24 12:44:00,6.838,6.887,6.753,6.766,450000.0
2005-03-24 12:46:00,6.766,6.885,6.757,6.757,500000.0
2005-03-24 12:47:00,6.803,6.892,6.749,6.813,350000.0
2005-03-24 12:52:00,6.817,6.905,6.805,6.873,500000.0
2005-03-24 12:53:00,6.758,6.859,6.758,6.846,500000.0
2005-03-24 12:54:00,6.86,6.867,6.753,6.811,450000.0
2005-03-24 12:56:00,6.849,6.883,6.766,6.778,450000.0
2005-03-24 12:57:00,6.838,6.884,6.751,6.751,400000.0
2005-03-24 12:59:00,6.815,6.849,6.743,6.849,450000.0
2005-03-24 13:02:00,6.756,6.842,6.742,6.797,400000.0
2005-03-24 13:03:00,6.819,6.888,6.742,6.742,450000.0
2005-03-24 13:04:00,6.813,6.884,6.757,6.766,450000.0
2005-03-24 13:05:00,6.726,6.841,6.726,6.841,400000.0
2005-03-24 13:06:00,6.886,6.886,6.747,6.846,450000.0
2005-03-24 13:07:00,6.892,6.892,6.758,6.823,500000.0
2005-03-24 13:08:00,6.8,6.892,6.779,6.781,400000.0
2005-03-24 13:09:00,6.892,6.892,6.777,6.779,450000.0
2005-03-24 13:10:00,6.851,6.909,6.786,6.786,500000.0
2005-03-24 13:12:00,6.886,6.902,6.788,6.788,550000.0
2005-03-24 13:14:00,6.769,6.899,6.769,6.886,350000.0
2005-03-24 13:15:00,6.82,6.904,6.76,6.858,400000.0
2005-03-24 13:16:00,6.867,6.867,6.759,6.858,350000.0
2005-03-24 13:17:00,6.884,6.899,6.791,6.899,450000.0
2005-03-24 13:18:00,6.758,6.904,6.758,6.886,400000.0
2005-03-24 13:24:00,6.876,6.907,6.777,6.81,450000.0
2005-03-24 13:28:00,6.843,6.89,6.738,6.795,400000.0
2005-03-24 13:30:00,6.886,6.886,6.753,6.773,450000.0
2005-03-24 13:31:00,6.759,6.868,6.759,6.866,450000.0
2005-03-24 13:41:00,6.791,6.896,6.789,6.894,400000.0
2005-03-24 13:54:00,6.844,6.901,6.792,6.894,400000.0
2005-03-24 13:58:00,6.785,6.896,6.785,6.896,350000.0
2005-03-24 14:01:00,6.819,6.887,6.749,6.887,400000.0
2005-03-24 14:03:00,6.881,6.883,6.809,6.878,350000.0
2005-03-24 14:05:00,6.874,6.874,6.867,6.867,100000.0
2005-03-24 14:06:00,6.882,6.903,6.794,6.885,350000.0
2005-03-24 14:07:00,6.873,6.91,6.788,6.878,400000.0
2005-03-24 14:08:00,6.843,6.913,6.801,6.864,400000.0
2005-03-24 14:19:00,6.88,6.911,6.778,6.901,500000.0
2005-03-24 14:23:00,6.821,6.896,6.81,6.85,400000.0
2005-03-24 14:24:00,6.918,6.923,6.837,6.915,400000.0
2005-03-24 14:32:00,6.87,6.877,6.784,6.827,500000.0
2005-03-24 14:42:00,6.79,6.907,6.79,6.876,400000.0
2005-03-24 14:43:00,6.866,6.897,6.763,6.897,500000.0
2005-03-24 14:45:00,6.853,6.898,6.818,6.877,400000.0
2005-03-24 14:48:00,6.866,6.903,6.806,6.88,400000.0
2005-03-24 14:55:00,6.854,6.871,6.763,6.763,450000.0
2005-03-24 14:56:00,6.868,6.898,6.768,6.88,550000.0
2005-03-24 14:57:00,6.899,6.903,6.804,6.892,450000.0
2005-03-24 14:58:00,6.818,6.883,6.787,6.857,400000.0
2005-03-24 15:01:00,6.858,6.898,6.781,6.864,450000.0
2005-03-24 15:04:00,6.821,6.903,6.773,6.792,550000.0
2005-03-24 15:08:00,6.759,6.891,6.756,6.844,500000.0
2005-03-24 15:09:00,6.876,6.893,6.768,6.781,450000.0
2005-03-24 15:10:00,6.798,6.887,6.745,6.794,400000.0
2005-03-24 15:15:00,6.759,6.876,6.755,6.824,400000.0
2005-03-24 15:16:00,6.799,6.834,6.799,6.834,100000.0
2005-03-24 15:17:00,6.834,6.894,6.762,6.833,450000.0
2005-03-24 15:20:00,6.818,6.879,6.81,6.879,400000.0
2005-03-24 15:21:00,6.834,6.879,6.761,6.879,250000.0
2005-03-24 15:22:00,6.84,6.878,6.8,6.842,450000.0
2005-03-24 15:23:00,6.79,6.878,6.79,6.853,400000.0
2005-03-24 15:25:00,6.884,6.905,6.788,6.853,350000.0
2005-03-24 15:28:00,6.801,6.912,6.801,6.852,350000.0
2005-03-24 15:29:00,6.879,6.879,6.864,6.864,100000.0
2005-03-24 15:30:00,6.848,6.876,6.755,6.868,450000.0
2005-03-24 15:31:00,6.794,6.888,6.781,6.781,500000.0
2005-03-24 15:32:00,6.802,6.87,6.768,6.851,450000.0
2005-03-24 15:33:00,6.825,6.827,6.738,6.818,400000.0
2005-03-24 15:34:00,6.719,6.873,6.719,6.726,400000.0
2005-03-24 15:35:00,6.794,6.866,6.777,6.812,400000.0
2005-03-24 15:36:00,6.817,6.877,6.741,6.877,550000.0
2005-03-24 15:37:00,6.798,6.923,6.787,6.857,400000.0
2005-03-24 15:38:00,6.833,6.925,6.818,6.818,450000.0
2005-03-24 15:39:00,6.802,6.858,6.755,6.815,200000.0
2005-03-24 15:40:00,6.799,6.927,6.795,6.795,450000.0
2005-03-24 15:41:00,6.754,6.888,6.754,6.869,400000.0
2005-03-24 15:42:00,6.876,6.876,6.76,6.788,350000.0
2005-03-24 15:43:00,6.832,6.91,6.793,6.793,450000.0
2005-03-24 15:44:00,6.907,6.928,6.824,6.923,350000.0
2005-03-24 15:45:00,6.939,6.939,6.822,6.922,450000.0
2005-03-24 15:46:00,6.841,6.942,6.81,6.83,400000.0
2005-03-24 15:47:00,6.913,6.956,6.823,6.823,550000.0
2005-03-24 15:48:00,6.836,6.901,6.802,6.812,350000.0
2005-03-24 15:49:00,6.893,6.946,6.881,6.946,350000.0
2005-03-24 15:50:00,6.835,6.923,6.778,6.923,550000.0
2005-03-24 15:51:00,6.896,6.896,6.759,6.785,350000.0
2005-03-24 15:52:00,6.797,6.953,6.797,6.809,350000.0
2005-03-24 15:53:00,6.901,6.947,6.837,6.892,500000.0
2005-03-24 15:54:00,6.904,6.922,6.862,6.922,450000.0
2005-03-24 15:55:00,6.815,6.952,6.815,6.922,500000.0
2005-03-24 15:56:00,6.798,6.938,6.798,6.88,450000.0
2005-03-24 15:57:00,6.86,6.902,6.826,6.861,450000.0
2005-03-24 15:58:00,6.836,6.94,6.824,6.94,500000.0
2005-03-24 16:00:00,6.911,6.941,6.798,6.9,500000.0
2005-03-24 16:01:00,6.947,6.956,6.837,6.837,400000.0
2005-03-24 16:02:00,6.82,6.937,6.799,6.892,550000.0
2005-03-24 16:03:00,6.947,6.964,6.848,6.899,450000.0
2005-03-24 16:04:00,6.805,6.918,6.786,6.903,550000.0
2005-03-24 16:05:00,6.851,6.909,6.823,6.909,150000.0
2005-03-24 16:06:00,6.843,6.946,6.805,6.909,350000.0
2005-03-24 16:07:00,6.854,6.952,6.841,6.841,500000.0
2005-03-24 16:08:00,6.819,6.938,6.819,6.87,550000.0
2005-03-24 16:09:00,6.813,6.937,6.771,6.937,350000.0
2005-03-24 16:10:00,6.934,6.95,6.844,6.95,500000.0
2005-03-24 16:11:00,6.805,6.964,6.802,6.802,500000.0
2005-03-24 16:12:00,6.87,6.922,6.838,6.885,350000.0
2005-03-24 16:13:00,6.883,6.968,6.883,6.968,450000.0
2005-03-24 16:14:00,6.934,6.934,6.78,6.856,500000.0
2005-03-24 16:15:00,6.938,6.939,6.787,6.798,350000.0
2005-03-24 16:16:00,6.896,6.984,6.859,6.917,550000.0
2005-03-24 16:17:00,6.914,6.951,6.821,6.821,350000.0
2005-03-24 16:18:00,6.943,6.961,6.834,6.924,400000.0
2005-03-24 16:19:00,6.859,6.966,6.818,6.818,400000.0
2005-03-24 16:20:00,6.973,7.013,6.865,6.865,550000.0
2005-03-24 16:21:00,6.872,6.965,6.829,6.915,500000.0
2005-03-24 16:22:00,6.923,6.953,6.856,6.903,450000.0
2005-03-24 16:23:00,6.872,7.019,6.872,6.879,400000.0
2005-03-24 16:24:00,6.92,6.961,6.804,6.951,550000.0
2005-03-24 16:25:00,6.938,6.97,6.892,6.956,350000.0
2005-03-24 16:26:00,6.932,7.021,6.838,6.838,550000.0
2005-03-24 16:27:00,6.886,6.979,6.855,6.855,350000.0
2005-03-24 16:28:00,6.908,6.948,6.861,6.873,400000.0
2005-03-24 16:29:00,6.895,6.934,6.803,6.917,400000.0
2005-03-24 16:30:00,6.852,6.957,6.841,6.909,550000.0
2005-03-24 16:31:00,6.848,6.935,6.809,6.865,400000.0
2005-03-24 16:32:00,6.95,6.95,6.887,6.887,100000.0
2005-03-24 16:34:00,6.874,6.938,6.83,6.938,350000.0
2005-03-24 16:35:00,6.857,6.954,6.817,6.86,500000.0
2005-03-24 16:36:00,6.954,6.954,6.867,6.874,500000.0
2005-03-24 16:38:00,6.796,6.894,6.772,6.815,450000.0
2005-03-24 16:39:00,6.889,6.963,6.875,6.955,500000.0
2005-03-24 16:40:00,6.866,6.866,6.866,6.866,50000.0
2005-03-24 16:41:00,6.86,6.945,6.854,6.854,350000.0
2005-03-24 16:42:00,6.837,6.941,6.794,6.941,500000.0
2005-03-24 16:44:00,6.942,6.942,6.803,6.803,400000.0
2005-03-24 16:45:00,6.824,6.91,6.824,6.879,400000.0
2005-03-24 16:46:00,6.873,6.936,6.851,6.907,350000.0
2005-03-24 16:47:00,6.841,6.949,6.813,6.849,600000.0
2005-03-24 16:48:00,6.914,6.934,6.823,6.882,500000.0
2005-03-24 16:49:00,6.88,6.915,6.805,6.805,450000.0
2005-03-24 16:50:00,6.9,6.9,6.849,6.849,100000.0
2005-03-24 16:51:00,6.953,6.975,6.834,6.834,400000.0
2005-03-24 16:52:00,6.839,6.941,6.82,6.941,450000.0
2005-03-24 16:53:00,6.859,6.938,6.818,6.858,350000.0
2005-03-24 16:55:00,6.919,6.977,6.853,6.88,550000.0
2005-03-24 16:56:00,6.859,6.95,6.826,6.835,400000.0
2005-03-24 16:58:00,6.846,6.951,6.841,6.905,500000.0
2005-03-24 16:59:00,6.868,6.954,6.852,6.861,400000.0
2005-03-24 17:00:00,6.935,6.935,6.799,6.799,350000.0
2005-03-24 17:01:00,6.857,6.939,6.812,6.851,500000.0
2005-03-24 17:02:00,6.868,6.948,6.858,6.898,400000.0
2005-03-24 17:03:00,6.867,6.94,6.828,6.897,500000.0
2005-03-24 17:04:00,6.863,6.956,6.832,6.89,350000.0
2005-03-24 17:05:00,6.964,6.988,6.843,6.913,400000.0
2005-03-24 17:06:00,6.936,6.936,6.766,6.885,350000.0
2005-03-24 17:07:00,6.916,6.949,6.834,6.887,500000.0
2005-03-24 17:08:00,6.811,6.954,6.811,6.878,500000.0
2005-03-24 17:11:00,6.938,6.938,6.77,6.812,400000.0
2005-03-24 17:12:00,6.9,6.939,6.842,6.854,400000.0
2005-03-24 17:14:00,6.869,6.946,6.821,6.905,550000.0
2005-03-24 17:15:00,6.809,6.908,6.777,6.854,350000.0
2005-03-24 17:16:00,6.908,6.908,6.778,6.863,450000.0
2005-03-24 17:17:00,6.804,6.907,6.787,6.907,200000.0
2005-03-24 17:18:00,6.883,6.921,6.826,6.921,350000.0
2005-03-24 17:19:00,6.832,6.965,6.832,6.911,450000.0
2005-03-24 17:20:00,6.873,6.931,6.798,6.817,350000.0
2005-03-24 17:21:00,6.824,6.895,6.806,6.842,400000.0
2005-03-24 17:22:00,6.891,6.891,6.891,6.891,50000.0
2005-03-24 17:24:00,6.893,6.906,6.81,6.821,350000.0
2005-03-24 17:25:00,6.898,6.929,6.82,6.929,400000.0
2005-03-24 17:26:00,6.811,6.918,6.785,6.881,450000.0
2005-03-24 17:27:00,6.911,6.938,6.827,6.908,400000.0
2005-03-24 17:28:00,6.866,6.93,6.79,6.799,550000.0
2005-03-24 17:29:00,6.816,6.917,6.816,6.917,500000.0
2005-03-24 17:30:00,6.799,6.945,6.799,6.933,450000.0
2005-03-24 17:31:00,6.883,6.94,6.823,6.901,600000.0
2005-03-24 17:32:00,6.814,6.893,6.784,6.871,400000.0
2005-03-24 17:33:00,6.887,6.913,6.809,6.913,400000.0
2005-03-24 17:34:00,6.9,6.934,6.792,6.934,450000.0
2005-03-24 17:35:00,6.88,6.938,6.821,6.879,500000.0
2005-03-24 17:36:00,6.893,6.91,6.773,6.91,450000.0
2005-03-24 17:37:00,6.875,6.924,6.788,6.87,550000.0
2005-03-24 17:38:00,6.845,6.901,6.809,6.843,400000.0
2005-03-24 17:39:00,6.892,6.892,6.791,6.812,350000.0
2005-03-24 17:40:00,6.82,6.95,6.82,6.915,500000.0
2005-03-24 17:41:00,6.815,6.834,6.763,6.763,150000.0
2005-03-24 17:42:00,6.788,6.932,6.788,6.878,500000.0
2005-03-24 17:43:00,6.904,6.909,6.76,6.794,400000.0
2005-03-24 17:44:00,6.888,6.911,6.806,6.874,450000.0
2005-03-24 17:45:00,6.805,6.89,6.789,6.813,550000.0
2005-03-24 17:46:00,6.851,6.911,6.83,6.83,200000.0
2005-03-24 17:47:00,6.888,6.921,6.799,6.835,400000.0
2005-03-24 17:48:00,6.886,6.907,6.79,6.907,400000.0
2005-03-24 17:49:00,6.869,6.911,6.818,6.871,350000.0
2005-03-24 17:50:00,6.883,6.95,6.815,6.815,550000.0
2005-03-24 17:51:00,6.817,6.927,6.77,6.807,550000.0
2005-03-24 17:52:00,6.866,6.914,6.775,6.775,350000.0
2005-03-24 17:53:00,6.849,6.9,6.815,6.815,500000.0
2005-03-24 17:54:00,6.815,6.899,6.769,6.899,350000.0
2005-03-24 17:55:00,6.806,6.9,6.78,6.86,350000.0
2005-03-24 17:56:00,6.766,6.865,6.748,6.801,400000.0
2005-03-24 17:57:00,6.879,6.903,6.811,6.857,400000.0
2005-03-24 17:58:00,6.868,6.887,6.809,6.849,450000.0
2005-03-24 17:59:00,6.755,6.881,6.742,6.881,350000.0
2005-03-24 18:00:00,6.836,6.962,6.836,6.893,350000.0
2005-03-24 18:01:00,6.866,6.933,6.786,6.856,450000.0
2005-03-24 18:02:00,6.822,6.925,6.814,6.878,500000.0
2005-03-24 18:03:00,6.86,6.888,6.824,6.865,350000.0
2005-03-24 18:04:00,6.925,6.939,6.795,6.845,400000.0
2005-03-24 18:06:00,6.862,6.904,6.773,6.773,450000.0
2005-03-24 18:07:00,6.896,6.896,6.746,6.887,400000.0
2005-03-24 18:08:00,6.826,6.826,6.815,6.815,100000.0
2005-03-24 18:09:00,6.9,6.9,6.779,6.779,300000.0
2005-03-24 18:10:00,6.882,6.885,6.827,6.854,200000.0
2005-03-24 18:12:00,6.874,6.874,6.774,6.813,200000.0
2005-03-24 18:14:00,6.816,6.939,6.816,6.893,400000.0
2005-03-24 18:15:00,6.801,6.801,6.801,6.801,50000.0
2005-03-24 18:16:00,6.786,6.914,6.786,6.789,400000.0
2005-03-24 18:17:00,6.802,6.922,6.802,6.845,250000.0
2005-03-24 18:18:00,6.854,6.911,6.776,6.776,500000.0
2005-03-24 18:19:00,6.857,6.913,6.824,6.902,400000.0
2005-03-24 18:20:00,6.823,6.921,6.791,6.875,400000.0
2005-03-24 18:21:00,6.837,6.941,6.819,6.871,550000.0
2005-03-24 18:22:00,6.775,6.864,6.775,6.811,400000.0
2005-03-24 18:23:00,6.898,6.911,6.835,6.907,400000.0
2005-03-24 18:24:00,6.897,6.916,6.815,6.908,400000.0
2005-03-24 18:25:00,6.823,6.896,6.777,6.809,500000.0
2005-03-24 18:26:00,6.811,6.892,6.765,6.892,550000.0
2005-03-24 18:28:00,6.878,6.878,6.773,6.878,350000.0
2005-03-24 18:29:00,6.829,6.907,6.797,6.907,350000.0
2005-03-24 18:30:00,6.872,6.912,6.761,6.84,450000.0
2005-03-24 18:31:00,6.869,6.878,6.787,6.86,350000.0
2005-03-24 18:33:00,6.863,6.891,6.789,6.791,300000.0
2005-03-24 18:34:00,6.868,6.904,6.795,6.901,400000.0
2005-03-24 18:35:00,6.823,6.898,6.823,6.838,350000.0
2005-03-24 18:36:00,6.824,6.902,6.761,6.863,550000.0
2005-03-24 18:37:00,6.812,6.891,6.785,6.852,500000.0
2005-03-24 18:38:00,6.862,6.875,6.766,6.838,450000.0
2005-03-24 18:39:00,6.879,6.89,6.79,6.858,400000.0
2005-03-24 18:40:00,6.864,6.889,6.773,6.829,250000.0
2005-03-24 18:41:00,6.81,6.893,6.791,6.846,500000.0
2005-03-24 18:42:00,6.798,6.863,6.738,6.779,550000.0
2005-03-24 18:43:00,6.824,6.87,6.749,6.87,400000.0
2005-03-24 18:44:00,6.834,6.867,6.739,6.795,500000.0
2005-03-24 18:45:00,6.743,6.844,6.743,6.83,350000.0
2005-03-24 18:46:00,6.764,6.877,6.746,6.877,350000.0
2005-03-24 18:47:00,6.747,6.881,6.747,6.844,400000.0
2005-03-24 18:49:00,6.81,6.866,6.78,6.862,350000.0
2005-03-24 18:50:00,6.837,6.878,6.837,6.878,150000.0
2005-03-24 18:51:00,6.846,6.878,6.774,6.784,450000.0
2005-03-24 18:52:00,6.817,6.88,6.732,6.88,550000.0
2005-03-24 18:53:00,6.839,6.877,6.806,6.848,450000.0
2005-03-24 18:54:00,6.872,6.916,6.776,6.776,150000.0
2005-03-24 18:55:00,6.783,6.888,6.759,6.836,350000.0
2005-03-24 18:56:00,6.834,6.834,6.805,6.805,100000.0
2005-03-24 18:57:00,6.891,6.891,6.766,6.864,450000.0
2005-03-24 18:58:00,6.88,6.888,6.807,6.861,350000.0
2005-03-24 18:59:00,6.814,6.87,6.814,6.839,450000.0
2005-03-24 19:00:00,6.835,6.922,6.789,6.904,350000.0
2005-03-24 19:02:00,6.82,6.886,6.751,6.851,400000.0
2005-03-24 19:03:00,6.867,6.88,6.792,6.792,350000.0
2005-03-24 19:04:00,6.773,6.815,6.773,6.815,150000.0
2005-03-24 19:05:00,6.899,6.899,6.867,6.867,150000.0
2005-03-24 19:06:00,6.856,6.886,6.759,6.886,400000.0
2005-03-24 19:07:00,6.827,6.844,6.747,6.787,400000.0
2005-03-24 19:08:00,6.788,6.881,6.781,6.781,350000.0
2005-03-24 19:09:00,6.758,6.869,6.74,6.813,500000.0
2005-03-24 19:10:00,6.871,6.871,6.849,6.849,200000.0
2005-03-24 19:11:00,6.888,6.888,6.888,6.888,50000.0
2005-03-24 19:12:00,6.783,6.875,6.783,6.861,350000.0
2005-03-24 19:13:00,6.827,6.903,6.745,6.745,350000.0
2005-03-24 19:14:00,6.75,6.854,6.732,6.854,400000.0
2005-03-24 19:15:00,6.808,6.897,6.802,6.897,500000.0
2005-03-24 19:16:00,6.915,6.917,6.861,6.881,350000.0
2005-03-24 19:17:00,6.917,6.931,6.834,6.931,300000.0
2005-03-24 19:18:00,6.795,6.939,6.795,6.881,350000.0
2005-03-24 19:19:00,6.871,6.904,6.75,6.904,400000.0
2005-03-24 19:20:00,6.831,6.933,6.802,6.802,200000.0
2005-03-24 19:21:00,6.889,6.889,6.81,6.877,250000.0
2005-03-24 19:22:00,6.867,6.867,6.747,6.781,400000.0
2005-03-24 19:23:00,6.898,6.922,6.802,6.802,350000.0
2005-03-24 19:24:00,6.911,6.913,6.779,6.779,350000.0
2005-03-24 19:25:00,6.894,6.903,6.848,6.893,300000.0
2005-03-24 19:26:00,6.89,6.918,6.79,6.918,200000.0
2005-03-24 19:28:00,6.845,6.911,6.82,6.911,250000.0
2005-03-24 19:29:00,6.906,6.906,6.787,6.787,250000.0
2005-03-24 19:30:00,6.919,6.95,6.815,6.815,450000.0
2005-03-24 19:31:00,6.85,6.87,6.795,6.832,400000.0
2005-03-24 19:32:00,6.841,6.926,6.816,6.83,450000.0
2005-03-24 19:33:00,6.882,6.882,6.81,6.859,200000.0
2005-03-24 19:34:00,6.845,6.892,6.818,6.818,200000.0
2005-03-24 19:35:00,6.874,6.874,6.872,6.872,100000.0
2005-03-24 19:37:00,6.875,6.875,6.783,6.819,200000.0
2005-03-24 19:39:00,6.886,6.898,6.778,6.888,350000.0
2005-03-24 19:40:00,6.837,6.895,6.813,6.895,250000.0
2005-03-24 19:41:00,6.871,6.894,6.75,6.76,500000.0
2005-03-24 19:42:00,6.906,6.906,6.906,6.906,50000.0
2005-03-24 19:43:00,6.855,6.859,6.788,6.859,200000.0
2005-03-24 19:44:00,6.795,6.901,6.795,6.901,150000.0
2005-03-24 19:45:00,6.867,6.867,6.765,6.767,350000.0
2005-03-24 19:46:00,6.782,6.893,6.776,6.823,400000.0
2005-03-24 19:47:00,6.847,6.847,6.831,6.831,100000.0
2005-03-24 19:48:00,6.846,6.894,6.846,6.871,200000.0
2005-03-24 19:49:00,6.906,6.913,6.906,6.913,100000.0
2005-03-24 19:50:00,6.874,6.903,6.784,6.822,300000.0
2005-03-24 19:51:00,6.773,6.912,6.773,6.912,100000.0
2005-03-24 19:52:00,6.875,6.9,6.788,6.824,600000.0
2005-03-24 19:53:00,6.798,6.891,6.798,6.877,250000.0
2005-03-24 19:54:00,6.864,6.899,6.766,6.782,550000.0
2005-03-24 19:55:00,6.798,6.959,6.798,6.925,650000.0
2005-03-24 19:57:00,6.798,6.947,6.798,6.849,300000.0
2005-03-24 19:58:00,6.908,6.908,6.814,6.883,350000.0
2005-03-24 19:59:00,6.787,6.787,6.787,6.787,50000.0
2005-03-24 20:00:00,6.778,6.86,6.777,6.786,400000.0
2005-03-24 20:02:00,6.863,6.904,6.819,6.868,400000.0
2005-03-24 20:03:00,6.854,6.862,6.782,6.782,150000.0
2005-03-24 20:05:00,6.878,6.894,6.748,6.893,450000.0
2005-03-24 20:06:00,6.894,6.894,6.894,6.894,50000.0
2005-03-24 20:07:00,6.892,6.892,6.892,6.892,50000.0
2005-03-24 20:08:00,6.82,6.924,6.82,6.825,200000.0
2005-03-24 20:09:00,6.909,6.909,6.899,6.899,200000.0
2005-03-24 20:10:00,6.898,6.898,6.824,6.824,100000.0
2005-03-24 20:11:00,6.91,6.91,6.901,6.901,100000.0
2005-03-24 20:13:00,6.792,6.806,6.792,6.796,150000.0
2005-03-24 20:14:00,6.905,6.905,6.776,6.827,300000.0
2005-03-24 20:15:00,6.816,6.891,6.779,6.85,350000.0
2005-03-24 20:16:00,6.867,6.88,6.766,6.84,350000.0
2005-03-24 20:17:00,6.818,6.911,6.818,6.818,200000.0
2005-03-24 20:18:00,6.918,6.962,6.804,6.874,350000.0
2005-03-24 20:19:00,6.782,6.865,6.78,6.824,350000.0
2005-03-24 20:20:00,6.876,6.9,6.789,6.789,500000.0
2005-03-24 20:21:00,6.857,6.905,6.797,6.797,350000.0
2005-03-24 20:22:00,6.857,6.857,6.781,6.815,250000.0
2005-03-24 20:23:00,6.788,6.952,6.788,6.904,550000.0
2005-03-24 20:24:00,6.751,6.915,6.751,6.83,400000.0
2005-03-24 20:25:00,6.878,6.878,6.753,6.798,400000.0
2005-03-24 20:27:00,6.786,6.876,6.774,6.774,650000.0
2005-03-24 20:28:00,6.828,6.863,6.783,6.838,350000.0
2005-03-24 20:29:00,6.8,6.847,6.759,6.847,150000.0
2005-03-24 20:30:00,6.88,6.88,6.808,6.859,300000.0
2005-03-24 20:31:00,6.867,6.902,6.829,6.89,400000.0
2005-03-24 20:32:00,6.788,6.788,6.772,6.772,100000.0
2005-03-24 20:41:00,6.836,6.836,6.735,6.775,200000.0
2005-03-24 20:47:00,6.85,6.85,6.77,6.804,200000.0
2005-03-24 21:00:00,6.855,6.855,6.763,6.799,200000.0
2005-03-24 21:20:00,6.816,6.816,6.756,6.756,250000.0
2005-03-24 21:21:00,6.791,6.834,6.76,6.76,350000.0
2005-03-24 21:24:00,6.816,6.816,6.816,6.816,50000.0
2005-03-24 21:25:00,6.758,6.858,6.758,6.844,350000.0
2005-03-24 21:26:00,6.772,6.903,6.772,6.779,150000.0
2005-03-24 21:29:00,6.855,6.855,6.771,6.804,200000.0
2005-03-24 22:03:00,6.842,6.842,6.743,6.783,200000.0
2005-03-24 22:04:00,6.789,6.845,6.789,6.845,100000.0
2005-03-24 22:07:00,6.797,6.863,6.797,6.863,100000.0
2005-03-24 22:09:00,6.874,6.874,6.755,6.794,300000.0
2005-03-24 22:11:00,6.78,6.869,6.736,6.869,300000.0
2005-03-24 22:12:00,6.857,6.857,6.812,6.812,100000.0
2005-03-24 22:22:00,6.845,6.845,6.753,6.789,200000.0
2005-03-24 22:27:00,6.855,6.855,6.772,6.804,200000.0
2005-03-24 22:29:00,6.837,6.86,6.775,6.849,450000.0
2005-03-24 22:32:00,6.773,6.851,6.758,6.845,250000.0
2005-03-24 22:43:00,6.889,6.889,6.776,6.805,150000.0
2005-03-24 22:57:00,6.862,6.862,6.809,6.809,150000.0
2005-03-24 23:10:00,6.847,6.847,6.746,6.785,200000.0
2005-03-24 23:17:00,6.856,6.856,6.772,6.805,200000.0
2005-03-24 23:19:00,6.847,6.847,6.747,6.785,200000.0
2005-03-24 23:28:00,6.831,6.833,6.831,6.833,100000.0
2005-03-24 23:33:00,6.903,6.903,6.863,6.863,300000.0
2005-03-24 23:37:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 00:00:00,6.94,6.98,6.92,6.93,200000.0
2005-03-25 00:12:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 00:17:00,6.798,6.884,6.762,6.884,300000.0
2005-03-25 00:39:00,6.856,6.856,6.772,6.804,200000.0
2005-03-25 00:42:00,6.846,6.846,6.746,6.785,200000.0
2005-03-25 01:50:00,6.856,6.856,6.772,6.804,200000.0
2005-03-25 01:59:00,6.845,6.845,6.753,6.789,200000.0
2005-03-25 02:03:00,6.77,6.889,6.77,6.889,100000.0
2005-03-25 02:19:00,6.875,6.875,6.757,6.757,200000.0
2005-03-25 02:27:00,6.758,6.884,6.756,6.821,400000.0
2005-03-25 02:37:00,6.772,6.839,6.753,6.837,250000.0
2005-03-25 02:49:00,6.857,6.857,6.757,6.795,200000.0
2005-03-25 02:52:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 03:00:00,6.905,6.905,6.799,6.841,200000.0
2005-03-25 03:01:00,6.899,6.899,6.831,6.895,200000.0
2005-03-25 03:05:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 03:11:00,6.851,6.886,6.794,6.853,500000.0
2005-03-25 03:16:00,6.886,6.886,6.809,6.809,150000.0
2005-03-25 03:18:00,6.817,6.888,6.817,6.888,100000.0
2005-03-25 03:19:00,6.844,6.893,6.774,6.774,500000.0
2005-03-25 03:21:00,6.836,6.836,6.836,6.836,50000.0
2005-03-25 03:22:00,6.809,6.893,6.753,6.804,300000.0
2005-03-25 03:23:00,6.904,6.904,6.822,6.851,200000.0
2005-03-25 03:26:00,6.78,6.86,6.78,6.86,100000.0
2005-03-25 03:27:00,6.77,6.869,6.765,6.869,400000.0
2005-03-25 03:28:00,6.798,6.8,6.798,6.8,100000.0
2005-03-25 03:35:00,6.917,6.917,6.801,6.888,400000.0
2005-03-25 03:41:00,6.854,6.854,6.754,6.794,200000.0
2005-03-25 03:43:00,6.909,6.924,6.78,6.806,250000.0
2005-03-25 03:45:00,6.855,6.865,6.855,6.865,200000.0
2005-03-25 03:51:00,6.829,6.858,6.789,6.858,150000.0
2005-03-25 04:09:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:21:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:23:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:27:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:28:00,6.829,6.829,6.829,6.829,100000.0
2005-03-25 04:30:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:32:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:38:00,6.874,6.874,6.874,6.874,50000.0
2005-03-25 04:39:00,6.811,6.888,6.804,6.88,350000.0
2005-03-25 04:46:00,6.923,6.923,6.811,6.923,200000.0
2005-03-25 04:49:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:02:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:05:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:07:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:14:00,6.867,6.923,6.783,6.916,500000.0
2005-03-25 05:18:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:19:00,6.811,6.811,6.811,6.811,50000.0
2005-03-25 05:20:00,6.805,6.888,6.804,6.874,300000.0
2005-03-25 05:23:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:25:00,6.783,6.924,6.783,6.924,100000.0
2005-03-25 05:27:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:31:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:41:00,6.881,6.916,6.828,6.916,150000.0
2005-03-25 05:48:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:50:00,6.886,6.886,6.807,6.807,100000.0
2005-03-25 05:52:00,6.888,6.911,6.781,6.891,450000.0
2005-03-25 05:55:00,6.835,6.901,6.798,6.835,350000.0
2005-03-25 05:56:00,6.903,6.903,6.804,6.874,350000.0
2005-03-25 05:59:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 06:02:00,6.798,6.891,6.798,6.891,100000.0
2005-03-25 06:03:00,6.889,6.891,6.798,6.798,150000.0
2005-03-25 06:04:00,6.874,6.924,6.783,6.834,400000.0
2005-03-25 06:05:00,6.914,6.921,6.783,6.783,150000.0
2005-03-25 06:07:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 06:18:00,6.9,6.9,6.821,6.853,200000.0
2005-03-25 06:23:00,6.905,6.905,6.813,6.849,200000.0
2005-03-25 06:33:00,6.806,6.908,6.806,6.898,350000.0
2005-03-25 06:34:00,6.898,6.898,6.898,6.898,50000.0
2005-03-25 06:49:00,6.894,6.894,6.794,6.834,200000.0
2005-03-25 06:57:00,6.905,6.905,6.813,6.849,200000.0
2005-03-25 07:12:00,6.906,6.94,6.825,6.927,250000.0
2005-03-25 07:22:00,6.882,6.882,6.878,6.878,100000.0
2005-03-25 07:25:00,6.938,6.938,6.885,6.918,200000.0
2005-03-25 07:31:00,6.896,6.904,6.896,6.904,100000.0
2005-03-25 08:07:00,6.919,6.919,6.796,6.901,500000.0
2005-03-25 08:14:00,6.814,6.932,6.814,6.891,400000.0
2005-03-25 08:26:00,6.913,6.916,6.811,6.916,500000.0
2005-03-25 08:27:00,6.853,6.912,6.853,6.912,250000.0
2005-03-25 08:29:00,6.824,6.909,6.801,6.903,400000.0
2005-03-25 08:31:00,6.836,6.893,6.829,6.844,400000.0
2005-03-25 08:34:00,6.86,6.905,6.821,6.823,300000.0
2005-03-25 08:36:00,6.868,6.886,6.773,6.809,500000.0
2005-03-25 08:42:00,6.922,6.922,6.826,6.886,450000.0
2005-03-25 09:04:00,6.861,6.902,6.763,6.899,400000.0
2005-03-25 09:18:00,6.865,6.885,6.781,6.853,400000.0
2005-03-25 09:28:00,6.792,6.855,6.756,6.855,350000.0
2005-03-25 10:43:00,6.854,6.9,6.741,6.773,400000.0
2005-03-25 11:06:00,6.858,6.887,6.759,6.759,350000.0
2005-03-25 11:08:00,6.779,6.881,6.758,6.881,350000.0
2005-03-25 11:11:00,6.854,6.883,6.757,6.856,350000.0
2005-03-25 11:27:00,6.781,6.89,6.781,6.89,500000.0
2005-03-25 11:57:00,6.891,6.907,6.799,6.869,450000.0
2005-03-25 12:55:00,6.82,6.899,6.774,6.899,450000.0
2005-03-25 13:03:00,6.833,6.906,6.778,6.778,450000.0
2005-03-25 13:19:00,6.822,6.883,6.759,6.791,400000.0
2005-03-25 13:23:00,6.792,6.864,6.741,6.757,350000.0
2005-03-25 13:41:00,6.781,6.886,6.779,6.884,400000.0
2005-03-25 14:08:00,6.829,6.924,6.797,6.846,400000.0
2005-03-25 14:12:00,6.875,6.881,6.84,6.876,450000.0
2005-03-25 14:51:00,6.864,6.884,6.78,6.839,350000.0
2005-03-25 15:11:00,6.778,6.86,6.729,6.751,500000.0
2005-03-25 16:11:00,6.728,6.929,6.728,6.754,500000.0
2005-03-25 16:38:00,6.724,6.856,6.722,6.754,450000.0
2005-03-25 16:44:00,6.868,6.868,6.727,6.727,400000.0
2005-03-25 16:55:00,6.86,6.917,6.792,6.819,550000.0
2005-03-25 17:21:00,6.845,6.845,6.745,6.784,200000.0
2005-03-25 18:57:00,6.901,6.901,6.776,6.874,450000.0
2005-03-25 19:15:00,6.83,6.933,6.83,6.908,500000.0
2005-03-25 19:28:00,6.811,6.883,6.765,6.801,350000.0
2005-03-25 19:35:00,6.866,6.866,6.782,6.815,200000.0
2005-03-25 20:30:00,6.875,6.875,6.783,6.819,200000.0
2005-03-25 21:00:00,6.865,6.865,6.759,6.797,200000.0
2005-03-25 23:07:00,6.845,6.845,6.745,6.784,200000.0
2005-03-28 00:00:00,6.92,6.96,6.8,6.89,200000.0
2005-03-28 01:26:00,6.847,6.847,6.764,6.795,200000.0
2005-03-28 02:00:00,6.855,6.855,6.776,6.812,200000.0
2005-03-28 02:05:00,6.784,6.857,6.728,6.768,550000.0
2005-03-28 02:06:00,6.879,6.879,6.853,6.853,150000.0
2005-03-28 02:10:00,6.787,6.884,6.754,6.815,400000.0
2005-03-28 02:11:00,6.857,6.889,6.775,6.862,250000.0
2005-03-28 02:12:00,6.762,6.873,6.757,6.833,500000.0
2005-03-28 02:13:00,6.852,6.852,6.762,6.845,250000.0
2005-03-28 02:14:00,6.825,6.88,6.779,6.826,550000.0
2005-03-28 02:15:00,6.834,6.91,6.798,6.91,850000.0
2005-03-28 02:21:00,6.879,6.931,6.83,6.844,250000.0
2005-03-28 02:22:00,6.828,6.892,6.783,6.783,550000.0
2005-03-28 02:23:00,6.926,6.946,6.799,6.89,550000.0
2005-03-28 02:26:00,6.808,6.92,6.808,6.874,400000.0
2005-03-28 02:29:00,6.908,6.911,6.809,6.821,350000.0
2005-03-28 02:31:00,6.781,6.884,6.761,6.884,550000.0
2005-03-28 02:32:00,6.858,6.86,6.77,6.77,300000.0
2005-03-28 02:34:00,6.791,6.904,6.76,6.888,350000.0
2005-03-28 02:41:00,6.889,6.894,6.805,6.882,500000.0
2005-03-28 02:46:00,6.828,6.906,6.793,6.829,400000.0
2005-03-28 02:47:00,6.9,6.9,6.754,6.816,450000.0
2005-03-28 02:57:00,6.885,6.885,6.793,6.829,200000.0
2005-03-28 03:05:00,6.922,6.922,6.79,6.885,500000.0
2005-03-28 03:07:00,6.85,6.877,6.782,6.822,350000.0
2005-03-28 03:15:00,6.888,6.916,6.833,6.916,400000.0
2005-03-28 03:21:00,6.882,6.888,6.772,6.828,450000.0
2005-03-28 03:24:00,6.94,6.963,6.843,6.906,700000.0
2005-03-28 03:26:00,6.839,6.912,6.785,6.785,600000.0
2005-03-28 03:28:00,6.8,6.8,6.798,6.798,100000.0
2005-03-28 03:34:00,6.761,6.866,6.761,6.865,250000.0
2005-03-28 03:37:00,6.894,6.894,6.788,6.886,350000.0
2005-03-28 03:45:00,6.856,6.864,6.843,6.843,200000.0
2005-03-28 03:51:00,6.805,6.936,6.799,6.877,450000.0
2005-03-28 03:54:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 03:55:00,6.799,6.836,6.799,6.836,100000.0
2005-03-28 04:00:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 04:05:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 04:07:00,6.784,6.867,6.736,6.815,650000.0
2005-03-28 04:14:00,6.855,6.891,6.758,6.8,400000.0
2005-03-28 04:16:00,6.857,6.895,6.764,6.895,350000.0
2005-03-28 04:20:00,6.857,6.898,6.781,6.894,600000.0
2005-03-28 04:24:00,6.797,6.87,6.768,6.768,550000.0
2005-03-28 04:25:00,6.834,6.898,6.768,6.898,350000.0
2005-03-28 04:26:00,6.749,6.888,6.749,6.888,400000.0
2005-03-28 04:27:00,6.796,6.902,6.779,6.779,450000.0
2005-03-28 04:30:00,6.85,6.897,6.761,6.86,600000.0
2005-03-28 04:32:00,6.803,6.872,6.762,6.872,500000.0
2005-03-28 04:36:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 04:40:00,6.818,6.868,6.816,6.816,150000.0
2005-03-28 04:44:00,6.778,6.849,6.762,6.838,300000.0
2005-03-28 04:47:00,6.859,6.906,6.787,6.881,500000.0
2005-03-28 04:49:00,6.783,6.872,6.778,6.813,550000.0
2005-03-28 04:50:00,6.891,6.891,6.777,6.803,550000.0
2005-03-28 04:55:00,6.864,6.864,6.761,6.861,450000.0
2005-03-28 05:00:00,6.807,6.845,6.755,6.845,250000.0
2005-03-28 05:04:00,6.783,6.889,6.782,6.889,400000.0
2005-03-28 05:05:00,6.889,6.889,6.747,6.86,250000.0
2005-03-28 05:06:00,6.784,6.855,6.774,6.855,150000.0
2005-03-28 05:08:00,6.874,6.887,6.804,6.887,350000.0
2005-03-28 05:09:00,6.891,6.891,6.758,6.846,600000.0
2005-03-28 05:10:00,6.836,6.882,6.754,6.86,400000.0
2005-03-28 05:13:00,6.841,6.887,6.74,6.881,450000.0
2005-03-28 05:14:00,6.845,6.877,6.726,6.877,700000.0
2005-03-28 05:17:00,6.857,6.877,6.752,6.802,450000.0
2005-03-28 05:19:00,6.881,6.881,6.773,6.818,550000.0
2005-03-28 05:20:00,6.817,6.91,6.778,6.868,500000.0
2005-03-28 05:21:00,6.842,6.89,6.729,6.856,700000.0
2005-03-28 05:23:00,6.839,6.854,6.769,6.802,350000.0
2005-03-28 05:25:00,6.84,6.904,6.757,6.834,650000.0
2005-03-28 05:26:00,6.885,6.885,6.809,6.839,350000.0
2005-03-28 05:30:00,6.852,6.852,6.752,6.786,350000.0
2005-03-28 05:32:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 05:34:00,6.894,6.894,6.843,6.847,300000.0
2005-03-28 05:35:00,6.837,6.837,6.837,6.837,100000.0
2005-03-28 05:37:00,6.796,6.863,6.771,6.804,350000.0
2005-03-28 05:39:00,6.893,6.894,6.794,6.865,700000.0
2005-03-28 05:41:00,6.851,6.886,6.798,6.886,150000.0
2005-03-28 05:43:00,6.859,6.859,6.753,6.753,250000.0
2005-03-28 05:45:00,6.77,6.854,6.737,6.799,500000.0
2005-03-28 05:47:00,6.855,6.855,6.771,6.804,200000.0
2005-03-28 05:52:00,6.873,6.924,6.785,6.866,700000.0
2005-03-28 05:53:00,6.768,6.875,6.76,6.875,450000.0
2005-03-28 05:57:00,6.814,6.883,6.759,6.863,400000.0
2005-03-28 05:58:00,6.8,6.895,6.8,6.814,400000.0
2005-03-28 06:00:00,6.83,6.877,6.788,6.836,600000.0
2005-03-28 06:02:00,6.894,6.894,6.88,6.88,100000.0
2005-03-28 06:03:00,6.859,6.861,6.768,6.768,150000.0
2005-03-28 06:04:00,6.86,6.923,6.786,6.816,400000.0
2005-03-28 06:05:00,6.766,6.896,6.755,6.881,500000.0
2005-03-28 06:13:00,6.832,6.833,6.764,6.798,350000.0
2005-03-28 06:18:00,6.785,6.858,6.757,6.855,600000.0
2005-03-28 06:23:00,6.816,6.894,6.762,6.88,650000.0
2005-03-28 06:25:00,6.858,6.858,6.779,6.779,150000.0
2005-03-28 06:27:00,6.866,6.875,6.74,6.767,700000.0
2005-03-28 06:38:00,6.79,6.873,6.715,6.842,700000.0
2005-03-28 06:39:00,6.852,6.902,6.764,6.834,450000.0
2005-03-28 06:55:00,6.834,6.887,6.768,6.799,500000.0
2005-03-28 07:00:00,6.844,6.844,6.744,6.784,200000.0
2005-03-28 07:15:00,6.83,6.908,6.778,6.778,300000.0
2005-03-28 07:17:00,6.806,6.871,6.784,6.867,400000.0
2005-03-28 07:18:00,6.854,6.863,6.807,6.854,400000.0
2005-03-28 07:21:00,6.832,6.891,6.758,6.803,450000.0
2005-03-28 07:23:00,6.867,6.891,6.867,6.889,150000.0
2005-03-28 07:30:00,6.797,6.885,6.752,6.803,600000.0
2005-03-28 07:32:00,6.825,6.886,6.795,6.823,250000.0
2005-03-28 07:41:00,6.877,6.877,6.75,6.75,250000.0
2005-03-28 07:53:00,6.78,6.892,6.753,6.753,700000.0
2005-03-28 07:57:00,6.766,6.901,6.766,6.888,500000.0
2005-03-28 08:02:00,6.783,6.914,6.783,6.808,750000.0
2005-03-28 08:03:00,6.753,6.841,6.753,6.832,450000.0
2005-03-28 08:04:00,6.764,6.881,6.76,6.76,300000.0
2005-03-28 08:10:00,6.871,6.871,6.779,6.779,250000.0
2005-03-28 08:12:00,6.807,6.879,6.774,6.783,550000.0
2005-03-28 08:14:00,6.768,6.865,6.744,6.763,400000.0
2005-03-28 08:18:00,6.857,6.911,6.794,6.856,550000.0
2005-03-28 08:19:00,6.78,6.843,6.78,6.798,250000.0
2005-03-28 08:20:00,6.882,6.882,6.747,6.833,550000.0
2005-03-28 08:21:00,6.774,6.884,6.749,6.798,550000.0
2005-03-28 08:23:00,6.775,6.879,6.775,6.872,300000.0
2005-03-28 08:24:00,6.876,6.876,6.757,6.757,250000.0
2005-03-28 08:26:00,6.855,6.865,6.759,6.865,500000.0
2005-03-28 08:28:00,6.869,6.886,6.775,6.851,450000.0
2005-03-28 08:29:00,6.786,6.878,6.769,6.867,400000.0
2005-03-28 08:30:00,6.853,6.868,6.776,6.833,400000.0
2005-03-28 08:32:00,6.896,6.896,6.762,6.838,500000.0
2005-03-28 08:33:00,6.78,6.923,6.78,6.818,850000.0
2005-03-28 08:53:00,6.873,6.889,6.804,6.868,400000.0
2005-03-28 09:21:00,6.84,6.899,6.812,6.888,550000.0
2005-03-28 09:22:00,6.821,6.848,6.757,6.848,250000.0
2005-03-28 09:26:00,6.829,6.874,6.757,6.757,500000.0
2005-03-28 09:38:00,6.77,6.846,6.722,6.846,450000.0
2005-03-28 09:39:00,6.881,6.884,6.747,6.868,500000.0
2005-03-28 09:43:00,6.854,6.893,6.773,6.868,450000.0
2005-03-28 09:47:00,6.783,6.886,6.783,6.851,600000.0
2005-03-28 10:00:00,6.848,6.848,6.72,6.83,550000.0
2005-03-28 10:05:00,6.716,6.852,6.68,6.852,400000.0
2005-03-28 10:13:00,6.807,6.949,6.76,6.786,500000.0
2005-03-28 10:30:00,6.806,6.86,6.742,6.777,400000.0
2005-03-28 10:57:00,6.825,6.856,6.734,6.841,450000.0
2005-03-28 11:09:00,6.86,6.86,6.745,6.84,500000.0
2005-03-28 11:17:00,6.883,6.891,6.78,6.891,350000.0
2005-03-28 11:20:00,6.857,6.888,6.78,6.807,400000.0
2005-03-28 11:57:00,6.895,6.904,6.794,6.869,450000.0
2005-03-28 11:58:00,6.769,6.883,6.755,6.883,350000.0
2005-03-28 12:00:00,6.847,6.847,6.755,6.755,350000.0
2005-03-28 12:11:00,6.803,6.847,6.756,6.779,300000.0
2005-03-28 12:28:00,6.861,6.891,6.766,6.816,500000.0
2005-03-28 12:45:00,6.806,6.863,6.746,6.798,400000.0
2005-03-28 13:01:00,6.739,6.879,6.739,6.816,400000.0
2005-03-28 13:08:00,6.799,6.886,6.775,6.775,400000.0
2005-03-28 13:29:00,6.892,6.922,6.759,6.872,350000.0
2005-03-28 13:45:00,6.772,6.867,6.718,6.86,400000.0
2005-03-28 13:48:00,6.863,6.884,6.772,6.843,400000.0
2005-03-28 13:56:00,6.88,6.898,6.752,6.752,400000.0
2005-03-28 14:24:00,6.883,6.889,6.796,6.879,400000.0
2005-03-28 14:25:00,6.816,6.891,6.808,6.813,350000.0
2005-03-28 14:26:00,6.82,6.893,6.765,6.825,350000.0
2005-03-28 14:32:00,6.849,6.875,6.765,6.808,500000.0
2005-03-28 14:41:00,6.789,6.897,6.789,6.862,550000.0
2005-03-28 14:43:00,6.854,6.891,6.743,6.891,500000.0
2005-03-28 15:05:00,6.78,6.9,6.78,6.804,550000.0
2005-03-28 15:18:00,6.892,6.892,6.768,6.823,400000.0
2005-03-28 15:20:00,6.813,6.877,6.786,6.877,400000.0
2005-03-28 15:21:00,6.823,6.887,6.758,6.883,550000.0
2005-03-28 15:22:00,6.857,6.895,6.817,6.863,450000.0
2005-03-28 15:23:00,6.8,6.888,6.8,6.863,400000.0
2005-03-28 15:24:00,6.851,6.851,6.76,6.851,350000.0
2005-03-28 15:25:00,6.859,6.874,6.745,6.816,350000.0
2005-03-28 15:26:00,6.728,6.844,6.728,6.753,550000.0
2005-03-28 15:27:00,6.747,6.84,6.743,6.758,350000.0
2005-03-28 15:28:00,6.758,6.854,6.753,6.816,350000.0
2005-03-28 15:29:00,6.704,6.813,6.672,6.731,550000.0
2005-03-28 15:30:00,6.812,6.824,6.723,6.759,450000.0
2005-03-28 15:31:00,6.748,6.835,6.73,6.733,500000.0
2005-03-28 15:32:00,6.727,6.826,6.688,6.8,450000.0
2005-03-28 15:33:00,6.801,6.806,6.717,6.785,400000.0
2005-03-28 15:34:00,6.714,6.864,6.704,6.704,400000.0
2005-03-28 15:35:00,6.759,6.822,6.736,6.77,400000.0
2005-03-28 15:36:00,6.771,6.818,6.69,6.811,550000.0
2005-03-28 15:37:00,6.737,6.868,6.735,6.807,400000.0
2005-03-28 15:38:00,6.756,6.855,6.756,6.762,450000.0
2005-03-28 15:39:00,6.737,6.844,6.734,6.734,450000.0
2005-03-28 15:40:00,6.717,6.866,6.717,6.735,450000.0
2005-03-28 15:41:00,6.678,6.826,6.678,6.804,400000.0
2005-03-28 15:42:00,6.809,6.809,6.708,6.733,350000.0
2005-03-28 15:43:00,6.744,6.794,6.686,6.686,450000.0
2005-03-28 15:44:00,6.795,6.823,6.719,6.801,350000.0
2005-03-28 15:45:00,6.822,6.822,6.728,6.819,450000.0
2005-03-28 15:46:00,6.716,6.82,6.693,6.72,400000.0
2005-03-28 15:47:00,6.802,6.83,6.692,6.698,550000.0
2005-03-28 15:48:00,6.717,6.785,6.683,6.692,350000.0
2005-03-28 15:49:00,6.76,6.816,6.742,6.816,350000.0
2005-03-28 15:50:00,6.71,6.831,6.691,6.81,550000.0
2005-03-28 15:51:00,6.771,6.788,6.659,6.676,350000.0
2005-03-28 15:52:00,6.676,6.808,6.669,6.674,350000.0
2005-03-28 15:53:00,6.777,6.828,6.693,6.764,500000.0
2005-03-28 15:54:00,6.777,6.801,6.735,6.801,450000.0
2005-03-28 15:55:00,6.676,6.782,6.676,6.782,500000.0
2005-03-28 15:56:00,6.678,6.843,6.678,6.77,450000.0
2005-03-28 15:57:00,6.731,6.777,6.708,6.744,450000.0
2005-03-28 15:58:00,6.722,6.833,6.722,6.833,500000.0
2005-03-28 15:59:00,6.822,6.822,6.715,6.741,450000.0
2005-03-28 16:01:00,6.802,6.802,6.681,6.681,400000.0
2005-03-28 16:02:00,6.679,6.817,6.652,6.736,550000.0
2005-03-28 16:03:00,6.806,6.81,6.692,6.747,450000.0
2005-03-28 16:04:00,6.68,6.82,6.68,6.781,550000.0
2005-03-28 16:05:00,6.708,6.808,6.661,6.8,500000.0
2005-03-28 16:06:00,6.704,6.812,6.671,6.773,350000.0
2005-03-28 16:07:00,6.719,6.8,6.714,6.714,500000.0
2005-03-28 16:08:00,6.692,6.848,6.692,6.758,550000.0
2005-03-28 16:09:00,6.717,6.834,6.703,6.834,350000.0
2005-03-28 16:10:00,6.812,6.853,6.726,6.828,500000.0
2005-03-28 16:11:00,6.692,6.875,6.692,6.701,500000.0
2005-03-28 16:12:00,6.728,6.786,6.697,6.737,350000.0
2005-03-28 16:13:00,6.735,6.823,6.702,6.823,450000.0
2005-03-28 16:14:00,6.834,6.834,6.699,6.748,500000.0
2005-03-28 16:15:00,6.834,6.836,6.693,6.693,350000.0
2005-03-28 16:17:00,6.801,6.834,6.709,6.709,350000.0
2005-03-28 16:19:00,6.794,6.796,6.685,6.723,450000.0
2005-03-28 16:21:00,6.739,6.822,6.69,6.774,500000.0
2005-03-28 16:22:00,6.801,6.816,6.724,6.769,450000.0
2005-03-28 16:23:00,6.724,6.848,6.724,6.733,400000.0
2005-03-28 16:24:00,6.79,6.837,6.689,6.831,550000.0
2005-03-28 16:25:00,6.803,6.843,6.773,6.84,350000.0
2005-03-28 16:26:00,6.8,6.833,6.706,6.706,550000.0
2005-03-28 16:27:00,6.707,6.734,6.707,6.734,100000.0
2005-03-28 16:28:00,6.838,6.838,6.751,6.763,400000.0
2005-03-28 16:29:00,6.783,6.806,6.684,6.716,550000.0
2005-03-28 16:30:00,6.71,6.798,6.67,6.785,550000.0
2005-03-28 16:31:00,6.749,6.808,6.706,6.754,400000.0
2005-03-28 16:32:00,6.768,6.863,6.725,6.762,450000.0
2005-03-28 16:33:00,6.744,6.845,6.736,6.755,350000.0
2005-03-28 16:34:00,6.788,6.839,6.74,6.839,350000.0
2005-03-28 16:35:00,6.764,6.897,6.743,6.781,500000.0
2005-03-28 16:36:00,6.847,6.847,6.755,6.765,500000.0
2005-03-28 16:37:00,6.839,6.839,6.73,6.752,500000.0
2005-03-28 16:38:00,6.693,6.834,6.693,6.713,450000.0
2005-03-28 16:40:00,6.76,6.832,6.722,6.802,350000.0
2005-03-28 16:41:00,6.721,6.81,6.721,6.733,350000.0
2005-03-28 16:42:00,6.725,6.849,6.717,6.849,500000.0
2005-03-28 16:43:00,6.713,6.838,6.713,6.764,350000.0
2005-03-28 16:45:00,6.698,6.784,6.698,6.748,400000.0
2005-03-28 16:46:00,6.748,6.801,6.738,6.8,350000.0
2005-03-28 16:47:00,6.721,6.825,6.682,6.727,600000.0
2005-03-28 16:48:00,6.804,6.83,6.697,6.76,500000.0
2005-03-28 16:49:00,6.794,6.829,6.708,6.708,450000.0
2005-03-28 16:51:00,6.845,6.845,6.719,6.719,400000.0
2005-03-28 16:52:00,6.739,6.83,6.727,6.83,450000.0
2005-03-28 16:53:00,6.728,6.825,6.698,6.749,350000.0
2005-03-28 16:54:00,6.763,6.831,6.704,6.704,450000.0
2005-03-28 16:55:00,6.803,6.83,6.716,6.755,550000.0
2005-03-28 16:56:00,6.72,6.8,6.679,6.7,400000.0
2005-03-28 16:57:00,6.734,6.822,6.701,6.701,450000.0
2005-03-28 16:58:00,6.723,6.833,6.719,6.783,500000.0
2005-03-28 16:59:00,6.738,6.826,6.73,6.739,400000.0
2005-03-28 17:00:00,6.816,6.816,6.683,6.683,350000.0
2005-03-28 17:01:00,6.716,6.804,6.658,6.716,500000.0
2005-03-28 17:06:00,6.813,6.813,6.632,6.747,350000.0
2005-03-28 17:07:00,6.782,6.829,6.707,6.755,500000.0
2005-03-28 17:08:00,6.699,6.865,6.699,6.756,500000.0
2005-03-28 17:09:00,6.773,6.789,6.659,6.716,500000.0
2005-03-28 17:10:00,6.786,6.821,6.726,6.786,350000.0
2005-03-28 17:11:00,6.821,6.83,6.7,6.707,400000.0
2005-03-28 17:13:00,6.772,6.806,6.679,6.801,450000.0
2005-03-28 17:14:00,6.732,6.794,6.673,6.777,550000.0
2005-03-28 17:15:00,6.691,6.8,6.672,6.729,350000.0
2005-03-28 17:16:00,6.787,6.787,6.659,6.737,450000.0
2005-03-28 17:17:00,6.786,6.809,6.708,6.708,350000.0
2005-03-28 17:18:00,6.744,6.783,6.689,6.783,350000.0
2005-03-28 17:19:00,6.67,6.807,6.655,6.769,450000.0
2005-03-28 17:20:00,6.743,6.82,6.691,6.701,350000.0
2005-03-28 17:21:00,6.726,6.804,6.687,6.804,200000.0
2005-03-28 17:22:00,6.661,6.779,6.661,6.667,400000.0
2005-03-28 17:23:00,6.685,6.773,6.672,6.755,550000.0
2005-03-28 17:24:00,6.759,6.765,6.681,6.692,350000.0
2005-03-28 17:25:00,6.761,6.791,6.681,6.791,400000.0
2005-03-28 17:26:00,6.671,6.832,6.671,6.772,450000.0
2005-03-28 17:27:00,6.775,6.796,6.692,6.771,400000.0
2005-03-28 17:29:00,6.685,6.799,6.685,6.792,500000.0
2005-03-28 17:30:00,6.669,6.803,6.669,6.795,450000.0
2005-03-28 17:31:00,6.744,6.807,6.687,6.76,600000.0
2005-03-28 17:35:00,6.726,6.791,6.667,6.732,500000.0
2005-03-28 17:36:00,6.763,6.816,6.677,6.793,450000.0
2005-03-28 17:37:00,6.782,6.782,6.629,6.728,550000.0
2005-03-28 17:38:00,6.716,6.792,6.693,6.729,400000.0
2005-03-28 17:39:00,6.776,6.781,6.675,6.689,350000.0
2005-03-28 17:40:00,6.688,6.798,6.688,6.789,500000.0
2005-03-28 17:41:00,6.741,6.79,6.674,6.674,450000.0
2005-03-28 17:42:00,6.688,6.821,6.688,6.78,500000.0
2005-03-28 17:44:00,6.79,6.817,6.711,6.776,450000.0
2005-03-28 17:45:00,6.72,6.829,6.714,6.734,550000.0
2005-03-28 17:46:00,6.705,6.783,6.682,6.715,450000.0
2005-03-28 17:49:00,6.758,6.809,6.715,6.765,350000.0
2005-03-28 17:50:00,6.753,6.753,6.641,6.653,550000.0
2005-03-28 17:51:00,6.714,6.793,6.651,6.71,550000.0
2005-03-28 17:52:00,6.773,6.797,6.68,6.69,350000.0
2005-03-28 17:53:00,6.757,6.827,6.736,6.736,500000.0
2005-03-28 17:54:00,6.726,6.807,6.677,6.807,350000.0
2005-03-28 17:55:00,6.704,6.807,6.701,6.772,350000.0
2005-03-28 17:56:00,6.689,6.827,6.689,6.733,400000.0
2005-03-28 17:57:00,6.796,6.814,6.728,6.775,400000.0
2005-03-28 17:58:00,6.778,6.791,6.713,6.756,450000.0
2005-03-28 17:59:00,6.682,6.8,6.676,6.8,350000.0
2005-03-28 18:00:00,6.708,6.822,6.693,6.784,350000.0
2005-03-28 18:02:00,6.7,6.801,6.699,6.775,500000.0
2005-03-28 18:03:00,6.75,6.776,6.707,6.749,350000.0
2005-03-28 18:04:00,6.829,6.852,6.698,6.747,400000.0
2005-03-28 18:05:00,6.732,6.814,6.676,6.814,550000.0
2005-03-28 18:08:00,6.773,6.789,6.698,6.789,350000.0
2005-03-28 18:10:00,6.785,6.785,6.702,6.771,550000.0
2005-03-28 18:11:00,6.723,6.837,6.692,6.799,550000.0
2005-03-28 18:12:00,6.741,6.802,6.691,6.742,500000.0
2005-03-28 18:13:00,6.704,6.889,6.7,6.733,550000.0
2005-03-28 18:14:00,6.71,6.847,6.708,6.792,550000.0
2005-03-28 18:16:00,6.681,6.813,6.681,6.689,400000.0
2005-03-28 18:17:00,6.728,6.8,6.671,6.768,550000.0
2005-03-28 18:18:00,6.763,6.86,6.696,6.696,500000.0
2005-03-28 18:19:00,6.714,6.776,6.714,6.776,400000.0
2005-03-28 18:20:00,6.746,6.845,6.683,6.777,400000.0
2005-03-28 18:21:00,6.736,6.807,6.704,6.788,550000.0
2005-03-28 18:22:00,6.708,6.792,6.708,6.739,400000.0
2005-03-28 18:23:00,6.818,6.833,6.755,6.827,400000.0
2005-03-28 18:24:00,6.807,6.807,6.703,6.805,400000.0
2005-03-28 18:25:00,6.745,6.847,6.72,6.745,500000.0
2005-03-28 18:26:00,6.751,6.84,6.722,6.84,550000.0
2005-03-28 18:27:00,6.832,6.832,6.695,6.761,450000.0
2005-03-28 18:28:00,6.811,6.811,6.684,6.801,350000.0
2005-03-28 18:29:00,6.761,6.845,6.745,6.845,350000.0
2005-03-28 18:30:00,6.824,6.858,6.737,6.802,450000.0
2005-03-28 18:31:00,6.821,6.826,6.748,6.806,350000.0
2005-03-28 18:32:00,6.747,6.813,6.675,6.747,450000.0
2005-03-28 18:33:00,6.821,6.878,6.753,6.753,550000.0
2005-03-28 18:34:00,6.802,6.856,6.751,6.856,400000.0
2005-03-28 18:35:00,6.755,6.826,6.755,6.786,350000.0
2005-03-28 18:36:00,6.773,6.853,6.712,6.807,550000.0
2005-03-28 18:37:00,6.767,6.831,6.741,6.8,500000.0
2005-03-28 18:38:00,6.817,6.821,6.706,6.778,450000.0
2005-03-28 18:39:00,6.854,6.878,6.769,6.832,400000.0
2005-03-28 18:42:00,6.777,6.815,6.71,6.743,550000.0
2005-03-28 18:45:00,6.738,6.854,6.738,6.817,350000.0
2005-03-28 18:46:00,6.733,6.837,6.715,6.837,350000.0
2005-03-28 18:47:00,6.712,6.839,6.711,6.804,400000.0
2005-03-28 18:48:00,6.765,6.816,6.727,6.764,300000.0
2005-03-28 18:49:00,6.844,6.867,6.777,6.798,400000.0
2005-03-28 18:50:00,6.765,6.821,6.713,6.763,400000.0
2005-03-28 18:51:00,6.816,6.845,6.749,6.75,450000.0
2005-03-28 18:52:00,6.801,6.855,6.713,6.854,550000.0
2005-03-28 18:53:00,6.809,6.855,6.778,6.843,450000.0
2005-03-28 18:54:00,6.818,6.832,6.771,6.771,300000.0
2005-03-28 18:55:00,6.764,6.863,6.744,6.815,350000.0
2005-03-28 18:56:00,6.832,6.849,6.77,6.78,400000.0
2005-03-28 18:57:00,6.851,6.851,6.726,6.824,450000.0
2005-03-28 18:58:00,6.844,6.86,6.777,6.823,350000.0
2005-03-28 18:59:00,6.768,6.82,6.768,6.801,450000.0
2005-03-28 19:00:00,6.77,6.854,6.709,6.854,350000.0
2005-03-28 19:01:00,6.755,6.799,6.703,6.776,500000.0
2005-03-28 19:02:00,6.768,6.824,6.716,6.813,400000.0
2005-03-28 19:04:00,6.8,6.835,6.677,6.748,500000.0
2005-03-28 19:05:00,6.792,6.8,6.697,6.8,350000.0
2005-03-28 19:06:00,6.788,6.839,6.688,6.839,450000.0
2005-03-28 19:07:00,6.81,6.849,6.744,6.764,600000.0
2005-03-28 19:08:00,6.76,6.859,6.745,6.745,500000.0
2005-03-28 19:09:00,6.707,6.825,6.672,6.776,600000.0
2005-03-28 19:10:00,6.768,6.806,6.706,6.788,300000.0
2005-03-28 19:11:00,6.798,6.834,6.719,6.739,350000.0
2005-03-28 19:12:00,6.815,6.832,6.687,6.807,550000.0
2005-03-28 19:13:00,6.759,6.839,6.701,6.701,400000.0
2005-03-28 19:14:00,6.697,6.818,6.679,6.794,550000.0
2005-03-28 19:15:00,6.708,6.844,6.708,6.748,700000.0
2005-03-28 19:17:00,6.805,6.805,6.713,6.749,200000.0
2005-03-28 19:19:00,6.809,6.824,6.681,6.824,400000.0
2005-03-28 19:21:00,6.831,6.831,6.707,6.707,450000.0
2005-03-28 19:22:00,6.811,6.835,6.707,6.734,400000.0
2005-03-28 19:23:00,6.827,6.836,6.719,6.719,350000.0
2005-03-28 19:25:00,6.811,6.811,6.704,6.765,400000.0
2005-03-28 19:29:00,6.7,6.829,6.694,6.759,450000.0
2005-03-28 19:30:00,6.81,6.848,6.713,6.737,600000.0
2005-03-28 19:31:00,6.738,6.852,6.738,6.775,400000.0
2005-03-28 19:32:00,6.749,6.868,6.749,6.786,600000.0
2005-03-28 19:33:00,6.826,6.858,6.733,6.858,350000.0
2005-03-28 19:36:00,6.781,6.854,6.727,6.745,500000.0
2005-03-28 19:37:00,6.846,6.85,6.739,6.739,400000.0
2005-03-28 19:39:00,6.747,6.848,6.728,6.774,650000.0
2005-03-28 19:40:00,6.827,6.865,6.74,6.74,350000.0
2005-03-28 19:41:00,6.74,6.833,6.74,6.821,350000.0
2005-03-28 19:42:00,6.833,6.865,6.742,6.816,350000.0
2005-03-28 19:43:00,6.817,6.833,6.736,6.736,450000.0
2005-03-28 19:44:00,6.856,6.856,6.71,6.826,500000.0
2005-03-28 19:45:00,6.854,6.869,6.747,6.784,400000.0
2005-03-28 19:46:00,6.789,6.871,6.781,6.845,400000.0
2005-03-28 19:47:00,6.848,6.851,6.734,6.849,550000.0
2005-03-28 19:49:00,6.836,6.878,6.741,6.876,400000.0
2005-03-28 19:50:00,6.794,6.872,6.748,6.828,350000.0
2005-03-28 19:51:00,6.853,6.866,6.73,6.756,500000.0
2005-03-28 19:52:00,6.826,6.854,6.725,6.781,750000.0
2005-03-28 19:53:00,6.858,6.87,6.748,6.841,350000.0
2005-03-28 19:54:00,6.817,6.867,6.733,6.733,350000.0
2005-03-28 19:55:00,6.749,6.881,6.735,6.735,950000.0
2005-03-28 19:56:00,6.749,6.867,6.748,6.749,400000.0
2005-03-28 19:57:00,6.755,6.863,6.721,6.806,650000.0
2005-03-28 19:58:00,6.856,6.874,6.77,6.868,450000.0
2005-03-28 19:59:00,6.762,6.867,6.75,6.802,300000.0
2005-03-28 20:00:00,6.798,6.886,6.798,6.828,400000.0
2005-03-28 20:01:00,6.774,6.849,6.732,6.732,400000.0
2005-03-28 20:05:00,6.856,6.897,6.731,6.883,900000.0
2005-03-28 20:06:00,6.812,6.907,6.801,6.883,400000.0
2005-03-28 20:07:00,6.868,6.868,6.706,6.805,450000.0
2005-03-28 20:08:00,6.801,6.834,6.73,6.834,350000.0
2005-03-28 20:09:00,6.746,6.877,6.746,6.757,650000.0
2005-03-28 20:10:00,6.806,6.844,6.715,6.738,550000.0
2005-03-28 20:11:00,6.844,6.885,6.783,6.837,550000.0
2005-03-28 20:12:00,6.782,6.882,6.748,6.834,350000.0
2005-03-28 20:13:00,6.805,6.872,6.76,6.805,450000.0
2005-03-28 20:14:00,6.847,6.888,6.809,6.871,400000.0
2005-03-28 20:15:00,6.762,6.92,6.762,6.852,700000.0
2005-03-28 20:16:00,6.826,6.906,6.732,6.848,600000.0
2005-03-28 20:17:00,6.852,6.877,6.734,6.767,400000.0
2005-03-28 20:18:00,6.836,6.882,6.799,6.876,500000.0
2005-03-28 20:19:00,6.836,6.865,6.762,6.859,400000.0
2005-03-28 20:20:00,6.757,6.85,6.722,6.733,1000000.0
2005-03-28 20:21:00,6.855,6.887,6.747,6.87,900000.0
2005-03-28 20:22:00,6.84,6.888,6.723,6.881,650000.0
2005-03-28 20:23:00,6.838,6.876,6.746,6.838,900000.0
2005-03-28 20:24:00,6.82,6.83,6.713,6.825,400000.0
2005-03-28 20:25:00,6.866,6.866,6.724,6.858,700000.0
2005-03-28 20:26:00,6.761,6.852,6.761,6.795,350000.0
2005-03-28 20:27:00,6.828,6.846,6.738,6.739,750000.0
2005-03-28 20:28:00,6.752,6.843,6.747,6.779,600000.0
2005-03-28 20:30:00,6.832,6.876,6.749,6.753,400000.0
2005-03-28 20:32:00,6.822,6.822,6.741,6.773,250000.0
2005-03-28 20:40:00,6.802,6.831,6.732,6.769,450000.0
2005-03-28 20:44:00,6.849,6.849,6.723,6.842,350000.0
2005-03-28 20:46:00,6.834,6.834,6.751,6.783,200000.0
2005-03-28 21:03:00,6.85,6.875,6.754,6.785,700000.0
2005-03-28 21:05:00,6.83,6.874,6.731,6.83,400000.0
2005-03-28 21:12:00,6.817,6.817,6.716,6.755,200000.0
2005-03-28 21:23:00,6.748,6.832,6.748,6.824,200000.0
2005-03-28 21:41:00,6.815,6.815,6.73,6.764,200000.0
2005-03-28 22:16:00,6.824,6.849,6.736,6.818,400000.0
2005-03-28 22:19:00,6.843,6.843,6.775,6.825,250000.0
2005-03-28 22:41:00,6.835,6.846,6.733,6.77,350000.0
2005-03-28 23:06:00,6.834,6.857,6.741,6.79,550000.0
2005-03-28 23:11:00,6.823,6.823,6.723,6.763,200000.0
2005-03-28 23:18:00,6.814,6.814,6.714,6.754,200000.0
2005-03-28 23:28:00,6.798,6.846,6.744,6.811,250000.0
2005-03-29 00:00:00,6.88,7.02,6.86,6.97,450000.0
2005-03-29 00:10:00,6.858,6.858,6.727,6.766,450000.0
2005-03-29 01:03:00,6.879,6.892,6.781,6.8,450000.0
2005-03-29 01:04:00,6.839,6.846,6.785,6.846,200000.0
2005-03-29 01:06:00,6.84,6.84,6.739,6.815,250000.0
2005-03-29 01:07:00,6.813,6.871,6.766,6.861,500000.0
2005-03-29 01:09:00,6.805,6.854,6.805,6.825,350000.0
2005-03-29 01:10:00,6.87,6.87,6.87,6.87,50000.0
2005-03-29 01:21:00,6.803,6.846,6.763,6.763,300000.0
2005-03-29 01:43:00,6.833,6.833,6.756,6.832,250000.0
2005-03-29 01:47:00,6.825,6.83,6.711,6.805,500000.0
2005-03-29 01:56:00,6.827,6.827,6.726,6.765,200000.0
2005-03-29 01:59:00,6.836,6.836,6.752,6.785,200000.0
2005-03-29 02:00:00,6.739,6.835,6.739,6.775,250000.0
2005-03-29 02:05:00,6.815,6.815,6.713,6.753,250000.0
2005-03-29 02:06:00,6.762,6.804,6.762,6.804,100000.0
2005-03-29 02:10:00,6.861,6.865,6.722,6.778,500000.0
2005-03-29 02:11:00,6.846,6.861,6.744,6.819,400000.0
2005-03-29 02:12:00,6.839,6.908,6.764,6.853,750000.0
2005-03-29 02:13:00,6.819,6.878,6.763,6.825,550000.0
2005-03-29 02:16:00,6.854,6.854,6.743,6.778,700000.0
2005-03-29 02:17:00,6.77,6.891,6.74,6.832,600000.0
2005-03-29 02:19:00,6.839,6.839,6.717,6.717,200000.0
2005-03-29 02:22:00,6.855,6.855,6.814,6.815,200000.0
2005-03-29 02:23:00,6.855,6.855,6.789,6.801,300000.0
2005-03-29 02:25:00,6.776,6.845,6.776,6.845,100000.0
2005-03-29 02:26:00,6.753,6.858,6.742,6.858,500000.0
2005-03-29 02:29:00,6.767,6.802,6.767,6.778,150000.0
2005-03-29 02:30:00,6.768,6.885,6.768,6.885,100000.0
2005-03-29 02:31:00,6.809,6.863,6.784,6.863,250000.0
2005-03-29 02:36:00,6.824,6.838,6.722,6.838,550000.0
2005-03-29 02:37:00,6.749,6.851,6.742,6.84,500000.0
2005-03-29 02:40:00,6.847,6.847,6.763,6.795,200000.0
2005-03-29 02:47:00,6.835,6.835,6.743,6.779,200000.0
2005-03-29 02:49:00,6.834,6.834,6.691,6.818,550000.0
2005-03-29 02:50:00,6.833,6.875,6.778,6.805,350000.0
2005-03-29 02:51:00,6.805,6.87,6.725,6.752,550000.0
2005-03-29 02:52:00,6.82,6.82,6.736,6.789,350000.0
2005-03-29 02:53:00,6.871,6.871,6.746,6.747,300000.0
2005-03-29 02:54:00,6.795,6.854,6.792,6.807,400000.0
2005-03-29 02:56:00,6.785,6.846,6.779,6.787,350000.0
2005-03-29 02:57:00,6.838,6.886,6.791,6.868,250000.0
2005-03-29 02:58:00,6.847,6.875,6.754,6.798,550000.0
2005-03-29 02:59:00,6.798,6.843,6.743,6.82,400000.0
2005-03-29 03:00:00,6.758,6.891,6.753,6.753,500000.0
2005-03-29 03:02:00,6.88,6.88,6.732,6.833,600000.0
2005-03-29 03:03:00,6.729,6.869,6.729,6.869,550000.0
2005-03-29 03:05:00,6.789,6.853,6.76,6.79,500000.0
2005-03-29 03:06:00,6.831,6.859,6.748,6.83,350000.0
2005-03-29 03:07:00,6.891,6.924,6.783,6.837,1050000.0
2005-03-29 03:08:00,6.773,6.898,6.747,6.747,650000.0
2005-03-29 03:09:00,6.718,6.863,6.718,6.825,400000.0
2005-03-29 03:10:00,6.782,6.885,6.748,6.748,250000.0
2005-03-29 03:12:00,6.867,6.878,6.777,6.778,300000.0
2005-03-29 03:13:00,6.839,6.839,6.811,6.811,150000.0
2005-03-29 03:15:00,6.847,6.875,6.788,6.875,400000.0
2005-03-29 03:17:00,6.826,6.87,6.756,6.838,650000.0
2005-03-29 03:19:00,6.826,6.836,6.721,6.727,500000.0
2005-03-29 03:21:00,6.807,6.807,6.706,6.745,200000.0
2005-03-29 03:23:00,6.728,6.834,6.728,6.834,150000.0
2005-03-29 03:24:00,6.755,6.839,6.725,6.749,300000.0
2005-03-29 03:25:00,6.831,6.876,6.788,6.866,350000.0
2005-03-29 03:26:00,6.841,6.883,6.764,6.825,350000.0
2005-03-29 03:28:00,6.846,6.883,6.771,6.835,400000.0
2005-03-29 03:29:00,6.867,6.92,6.764,6.852,450000.0
2005-03-29 03:31:00,6.796,6.864,6.744,6.794,750000.0
2005-03-29 03:32:00,6.794,6.907,6.794,6.893,500000.0
2005-03-29 03:34:00,6.743,6.843,6.743,6.843,250000.0
2005-03-29 03:36:00,6.865,6.897,6.785,6.794,450000.0
2005-03-29 03:37:00,6.864,6.876,6.738,6.827,400000.0
2005-03-29 03:39:00,6.883,6.883,6.745,6.761,350000.0
2005-03-29 03:41:00,6.855,6.855,6.763,6.799,200000.0
2005-03-29 03:43:00,6.832,6.922,6.769,6.826,550000.0
2005-03-29 03:44:00,6.766,6.878,6.766,6.848,350000.0
2005-03-29 03:45:00,6.823,6.876,6.769,6.829,400000.0
2005-03-29 03:46:00,6.856,6.856,6.763,6.846,450000.0
2005-03-29 03:47:00,6.845,6.876,6.714,6.808,400000.0
2005-03-29 03:48:00,6.801,6.876,6.758,6.758,450000.0
2005-03-29 03:49:00,6.833,6.899,6.768,6.816,850000.0
2005-03-29 03:51:00,6.835,6.857,6.72,6.794,500000.0
2005-03-29 03:52:00,6.814,6.882,6.754,6.822,500000.0
2005-03-29 03:53:00,6.784,6.887,6.756,6.756,450000.0
2005-03-29 03:54:00,6.794,6.843,6.771,6.782,200000.0
2005-03-29 03:56:00,6.884,6.884,6.753,6.846,400000.0
2005-03-29 03:57:00,6.798,6.798,6.741,6.741,350000.0
2005-03-29 03:59:00,6.873,6.884,6.77,6.798,600000.0
2005-03-29 04:00:00,6.861,6.863,6.744,6.843,550000.0
2005-03-29 04:01:00,6.87,6.876,6.727,6.838,850000.0
2005-03-29 04:04:00,6.784,6.873,6.759,6.802,500000.0
2005-03-29 04:05:00,6.85,6.876,6.813,6.845,450000.0
2005-03-29 04:06:00,6.76,6.86,6.736,6.761,650000.0
2005-03-29 04:07:00,6.832,6.88,6.764,6.88,450000.0
2005-03-29 04:08:00,6.79,6.891,6.77,6.77,450000.0
2005-03-29 04:14:00,6.854,6.878,6.757,6.865,350000.0
2005-03-29 04:15:00,6.854,6.903,6.788,6.87,600000.0
2005-03-29 04:17:00,6.863,6.863,6.78,6.813,200000.0
2005-03-29 04:19:00,6.846,6.904,6.759,6.864,350000.0
2005-03-29 04:20:00,6.907,6.913,6.712,6.712,500000.0
2005-03-29 04:21:00,6.836,6.857,6.764,6.764,400000.0
2005-03-29 04:22:00,6.874,6.874,6.771,6.771,200000.0
2005-03-29 04:26:00,6.727,6.841,6.727,6.781,250000.0
2005-03-29 04:28:00,6.887,6.887,6.756,6.794,450000.0
2005-03-29 04:32:00,6.855,6.855,6.763,6.799,200000.0
2005-03-29 04:34:00,6.889,6.902,6.784,6.828,500000.0
2005-03-29 04:38:00,6.871,6.871,6.871,6.871,50000.0
2005-03-29 04:39:00,6.787,6.871,6.777,6.857,350000.0
2005-03-29 04:40:00,6.813,6.855,6.803,6.803,150000.0
2005-03-29 04:42:00,6.794,6.908,6.794,6.847,250000.0
2005-03-29 04:43:00,6.832,6.846,6.832,6.846,100000.0
2005-03-29 04:44:00,6.801,6.889,6.769,6.889,450000.0
2005-03-29 04:50:00,6.857,6.878,6.759,6.809,500000.0
2005-03-29 04:52:00,6.864,6.902,6.763,6.902,400000.0
2005-03-29 04:53:00,6.799,6.852,6.768,6.774,350000.0
2005-03-29 04:54:00,6.817,6.907,6.78,6.907,350000.0
2005-03-29 04:55:00,6.822,6.912,6.813,6.813,200000.0
2005-03-29 04:56:00,6.771,6.864,6.771,6.864,450000.0
2005-03-29 04:57:00,6.86,6.884,6.798,6.836,350000.0
2005-03-29 05:00:00,6.813,6.896,6.763,6.763,450000.0
2005-03-29 05:02:00,6.816,6.895,6.755,6.879,700000.0
2005-03-29 05:03:00,6.781,6.853,6.766,6.766,650000.0
2005-03-29 05:05:00,6.852,6.903,6.773,6.903,650000.0
2005-03-29 05:08:00,6.822,6.876,6.761,6.861,450000.0
2005-03-29 05:09:00,6.906,6.906,6.766,6.858,700000.0
2005-03-29 05:10:00,6.851,6.898,6.785,6.867,350000.0
2005-03-29 05:11:00,6.751,6.887,6.714,6.887,200000.0
2005-03-29 05:12:00,6.779,6.943,6.779,6.853,400000.0
2005-03-29 05:13:00,6.85,6.897,6.794,6.875,450000.0
2005-03-29 05:14:00,6.882,6.911,6.764,6.909,1000000.0
2005-03-29 05:15:00,6.796,6.87,6.773,6.87,300000.0
2005-03-29 05:16:00,6.887,6.887,6.731,6.782,300000.0
2005-03-29 05:17:00,6.861,6.931,6.816,6.874,350000.0
2005-03-29 05:18:00,6.837,6.904,6.799,6.894,350000.0
2005-03-29 05:20:00,6.892,6.892,6.793,6.875,200000.0
2005-03-29 05:21:00,6.851,6.878,6.787,6.797,350000.0
2005-03-29 05:24:00,6.815,6.878,6.725,6.796,550000.0
2005-03-29 05:25:00,6.899,6.925,6.78,6.906,700000.0
2005-03-29 05:26:00,6.812,6.874,6.781,6.845,500000.0
2005-03-29 05:27:00,6.877,6.912,6.786,6.786,600000.0
2005-03-29 05:29:00,6.837,6.889,6.774,6.881,600000.0
2005-03-29 05:33:00,6.846,6.896,6.803,6.88,650000.0
2005-03-29 05:35:00,6.915,6.915,6.772,6.772,600000.0
2005-03-29 05:40:00,6.821,6.862,6.788,6.79,400000.0
2005-03-29 05:41:00,6.884,6.917,6.805,6.9,650000.0
2005-03-29 05:42:00,6.849,6.896,6.784,6.896,700000.0
2005-03-29 05:44:00,6.895,6.912,6.796,6.827,500000.0
2005-03-29 05:47:00,6.85,6.9,6.779,6.817,400000.0
2005-03-29 05:48:00,6.809,6.861,6.764,6.803,450000.0
2005-03-29 05:50:00,6.833,6.833,6.76,6.76,100000.0
2005-03-29 05:52:00,6.859,6.879,6.748,6.859,450000.0
2005-03-29 05:53:00,6.778,6.831,6.778,6.831,100000.0
2005-03-29 05:54:00,6.819,6.853,6.788,6.795,450000.0
2005-03-29 05:55:00,6.82,6.899,6.797,6.826,350000.0
2005-03-29 05:56:00,6.883,6.883,6.784,6.854,350000.0
2005-03-29 05:58:00,6.895,6.903,6.796,6.823,250000.0
2005-03-29 05:59:00,6.826,6.904,6.79,6.836,250000.0
2005-03-29 06:00:00,6.848,6.883,6.775,6.863,350000.0
2005-03-29 06:01:00,6.861,6.861,6.763,6.787,250000.0
2005-03-29 06:02:00,6.865,6.896,6.787,6.787,450000.0
2005-03-29 06:07:00,6.791,6.791,6.787,6.787,100000.0
2005-03-29 06:08:00,6.902,6.91,6.775,6.876,500000.0
2005-03-29 06:09:00,6.878,6.878,6.801,6.876,300000.0
2005-03-29 06:10:00,6.872,6.872,6.837,6.837,200000.0
2005-03-29 06:11:00,6.777,6.871,6.777,6.871,350000.0
2005-03-29 06:12:00,6.824,6.87,6.824,6.87,100000.0
2005-03-29 06:15:00,6.876,6.918,6.802,6.918,400000.0
2005-03-29 06:17:00,6.858,6.858,6.749,6.786,200000.0
2005-03-29 06:19:00,6.865,6.865,6.773,6.809,200000.0
2005-03-29 06:20:00,6.85,6.85,6.779,6.779,100000.0
2005-03-29 06:22:00,6.855,6.884,6.748,6.801,600000.0
2005-03-29 06:23:00,6.853,6.914,6.853,6.872,550000.0
2005-03-29 06:26:00,6.877,6.877,6.783,6.783,400000.0
2005-03-29 06:27:00,6.883,6.883,6.767,6.864,250000.0
2005-03-29 06:32:00,6.858,6.858,6.772,6.772,100000.0
2005-03-29 06:36:00,6.901,6.901,6.761,6.801,300000.0
2005-03-29 06:38:00,6.837,6.961,6.801,6.889,850000.0
2005-03-29 06:39:00,6.904,6.92,6.796,6.87,500000.0
2005-03-29 06:42:00,6.851,6.868,6.762,6.853,550000.0
2005-03-29 06:43:00,6.853,6.902,6.791,6.838,250000.0
2005-03-29 06:47:00,6.923,6.969,6.826,6.927,550000.0
2005-03-29 06:48:00,6.904,6.904,6.859,6.899,350000.0
2005-03-29 06:51:00,6.897,6.899,6.774,6.875,550000.0
2005-03-29 06:55:00,6.835,6.889,6.742,6.756,600000.0
2005-03-29 06:58:00,6.852,6.879,6.785,6.868,350000.0
2005-03-29 06:59:00,6.789,6.853,6.772,6.845,250000.0
2005-03-29 07:00:00,6.785,6.88,6.785,6.88,450000.0
2005-03-29 07:01:00,6.856,6.892,6.758,6.892,550000.0
2005-03-29 07:02:00,6.784,6.916,6.779,6.827,450000.0
2005-03-29 07:07:00,6.872,6.872,6.797,6.81,400000.0
2005-03-29 07:09:00,6.816,6.902,6.783,6.902,450000.0
2005-03-29 07:12:00,6.874,6.906,6.794,6.906,400000.0
2005-03-29 07:13:00,6.829,6.9,6.766,6.9,250000.0
2005-03-29 07:14:00,6.779,6.877,6.779,6.86,450000.0
2005-03-29 07:16:00,6.809,6.901,6.803,6.896,350000.0
2005-03-29 07:18:00,6.861,6.861,6.789,6.847,400000.0
2005-03-29 07:20:00,6.856,6.886,6.798,6.798,500000.0
2005-03-29 07:21:00,6.874,6.904,6.806,6.816,450000.0
2005-03-29 07:22:00,6.859,6.889,6.824,6.872,350000.0
2005-03-29 07:23:00,6.774,6.896,6.774,6.896,250000.0
2005-03-29 07:24:00,6.786,6.901,6.759,6.779,450000.0
2005-03-29 07:28:00,6.874,6.907,6.753,6.838,550000.0
2005-03-29 07:31:00,6.785,6.892,6.785,6.855,350000.0
2005-03-29 07:33:00,6.86,6.888,6.768,6.768,350000.0
2005-03-29 07:35:00,6.844,6.882,6.775,6.876,400000.0
2005-03-29 07:36:00,6.816,6.915,6.811,6.845,500000.0
2005-03-29 07:37:00,6.763,6.903,6.763,6.857,450000.0
2005-03-29 07:38:00,6.876,6.876,6.789,6.856,400000.0
2005-03-29 07:39:00,6.872,6.888,6.794,6.888,350000.0
2005-03-29 07:40:00,6.848,6.896,6.783,6.876,450000.0
2005-03-29 07:41:00,6.865,6.865,6.745,6.745,250000.0
2005-03-29 07:43:00,6.766,6.866,6.736,6.851,450000.0
2005-03-29 07:44:00,6.862,6.862,6.767,6.793,500000.0
2005-03-29 07:45:00,6.788,6.858,6.753,6.858,400000.0
2005-03-29 07:46:00,6.863,6.864,6.863,6.864,100000.0
2005-03-29 07:47:00,6.861,6.874,6.763,6.855,450000.0
2005-03-29 07:49:00,6.769,6.877,6.761,6.804,550000.0
2005-03-29 07:51:00,6.785,6.891,6.768,6.886,600000.0
2005-03-29 07:52:00,6.905,6.905,6.79,6.79,150000.0
2005-03-29 07:54:00,6.823,6.823,6.809,6.809,150000.0
2005-03-29 07:57:00,6.876,6.879,6.745,6.801,450000.0
2005-03-29 07:58:00,6.857,6.907,6.767,6.827,250000.0
2005-03-29 07:59:00,6.901,6.902,6.804,6.808,300000.0
2005-03-29 08:01:00,6.823,6.906,6.773,6.773,350000.0
2005-03-29 08:03:00,6.772,6.853,6.764,6.835,450000.0
2005-03-29 08:04:00,6.791,6.874,6.753,6.753,300000.0
2005-03-29 08:05:00,6.787,6.868,6.714,6.804,550000.0
2005-03-29 08:07:00,6.881,6.882,6.777,6.882,500000.0
2005-03-29 08:09:00,6.806,6.871,6.773,6.777,500000.0
2005-03-29 08:11:00,6.849,6.855,6.755,6.846,300000.0
2005-03-29 08:12:00,6.776,6.896,6.754,6.754,350000.0
2005-03-29 08:13:00,6.885,6.901,6.799,6.802,400000.0
2005-03-29 08:14:00,6.774,6.892,6.774,6.851,400000.0
2005-03-29 08:15:00,6.786,6.912,6.786,6.826,450000.0
2005-03-29 08:16:00,6.817,6.886,6.781,6.847,500000.0
2005-03-29 08:19:00,6.789,6.854,6.789,6.816,350000.0
2005-03-29 08:21:00,6.796,6.929,6.773,6.828,550000.0
2005-03-29 08:23:00,6.792,6.909,6.792,6.902,350000.0
2005-03-29 08:24:00,6.898,6.898,6.792,6.816,350000.0
2005-03-29 08:25:00,6.795,6.921,6.795,6.849,350000.0
2005-03-29 08:26:00,6.836,6.853,6.746,6.853,500000.0
2005-03-29 08:27:00,6.895,6.895,6.783,6.87,550000.0
2005-03-29 08:28:00,6.869,6.887,6.776,6.851,450000.0
2005-03-29 08:29:00,6.761,6.831,6.732,6.83,400000.0
2005-03-29 08:30:00,6.865,6.877,6.793,6.842,400000.0
2005-03-29 08:32:00,6.795,6.901,6.795,6.845,450000.0
2005-03-29 08:33:00,6.885,6.922,6.779,6.779,850000.0
2005-03-29 08:35:00,6.753,6.852,6.731,6.852,500000.0
2005-03-29 08:36:00,6.848,6.866,6.753,6.789,500000.0
2005-03-29 08:38:00,6.859,6.886,6.759,6.784,650000.0
2005-03-29 08:39:00,6.811,6.861,6.75,6.75,250000.0
2005-03-29 08:40:00,6.756,6.898,6.756,6.865,450000.0
2005-03-29 08:43:00,6.845,6.857,6.773,6.805,450000.0
2005-03-29 08:44:00,6.855,6.869,6.809,6.86,500000.0
2005-03-29 08:45:00,6.863,6.892,6.808,6.808,400000.0
2005-03-29 08:47:00,6.876,6.905,6.779,6.825,550000.0
2005-03-29 08:48:00,6.788,6.845,6.788,6.825,450000.0
2005-03-29 08:49:00,6.901,6.901,6.766,6.834,400000.0
2005-03-29 08:50:00,6.739,6.883,6.739,6.846,300000.0
2005-03-29 08:51:00,6.881,6.921,6.82,6.862,350000.0
2005-03-29 08:52:00,6.796,6.886,6.788,6.873,450000.0
2005-03-29 08:53:00,6.891,6.905,6.82,6.887,400000.0
2005-03-29 08:55:00,6.896,6.901,6.751,6.901,250000.0
2005-03-29 08:56:00,6.824,6.885,6.791,6.848,550000.0
2005-03-29 08:57:00,6.867,6.907,6.782,6.858,550000.0
2005-03-29 09:00:00,6.846,6.898,6.734,6.758,550000.0
2005-03-29 09:01:00,6.778,6.778,6.778,6.778,50000.0
2005-03-29 09:03:00,6.872,6.919,6.78,6.817,600000.0
2005-03-29 09:05:00,6.846,6.886,6.783,6.886,400000.0
2005-03-29 09:09:00,6.788,6.888,6.749,6.749,450000.0
2005-03-29 09:10:00,6.849,6.865,6.74,6.865,350000.0
2005-03-29 09:12:00,6.864,6.93,6.801,6.804,550000.0
2005-03-29 09:13:00,6.814,6.894,6.763,6.894,450000.0
2005-03-29 09:14:00,6.88,6.914,6.812,6.817,500000.0
2005-03-29 09:15:00,6.823,6.915,6.806,6.877,350000.0
2005-03-29 09:16:00,6.84,6.931,6.788,6.814,350000.0
2005-03-29 09:17:00,6.917,6.919,6.793,6.889,550000.0
2005-03-29 09:18:00,6.89,6.95,6.828,6.883,400000.0
2005-03-29 09:20:00,6.843,6.924,6.811,6.811,450000.0
2005-03-29 09:22:00,6.878,6.9,6.825,6.9,250000.0
2005-03-29 09:23:00,6.789,6.869,6.738,6.868,450000.0
2005-03-29 09:24:00,6.767,6.862,6.767,6.823,400000.0
2005-03-29 09:25:00,6.913,6.946,6.851,6.853,350000.0
2005-03-29 09:27:00,6.914,6.921,6.806,6.806,550000.0
2005-03-29 09:28:00,6.83,6.876,6.785,6.876,350000.0
2005-03-29 09:29:00,6.821,6.97,6.821,6.908,300000.0
2005-03-29 09:30:00,6.822,6.919,6.783,6.919,400000.0
2005-03-29 09:31:00,6.882,6.882,6.793,6.861,400000.0
2005-03-29 09:32:00,6.856,6.903,6.802,6.903,250000.0
2005-03-29 09:33:00,6.888,6.918,6.78,6.918,450000.0
2005-03-29 09:34:00,6.848,6.878,6.757,6.867,300000.0
2005-03-29 09:35:00,6.799,6.899,6.799,6.896,350000.0
2005-03-29 09:36:00,6.83,6.935,6.783,6.789,500000.0
2005-03-29 09:37:00,6.879,6.934,6.814,6.889,400000.0
2005-03-29 09:38:00,6.82,6.901,6.765,6.886,450000.0
2005-03-29 09:39:00,6.929,6.993,6.832,6.933,500000.0
2005-03-29 09:40:00,6.8,6.974,6.77,6.771,550000.0
2005-03-29 09:41:00,6.831,6.875,6.756,6.756,350000.0
2005-03-29 09:42:00,6.847,6.874,6.781,6.8,400000.0
2005-03-29 09:43:00,6.896,6.906,6.811,6.885,250000.0
2005-03-29 09:44:00,6.815,6.874,6.769,6.805,350000.0
2005-03-29 09:45:00,6.798,6.904,6.779,6.89,250000.0
2005-03-29 09:46:00,6.827,6.882,6.776,6.872,450000.0
2005-03-29 09:47:00,6.81,6.943,6.81,6.831,550000.0
2005-03-29 09:48:00,6.913,6.913,6.784,6.828,450000.0
2005-03-29 09:49:00,6.854,6.91,6.751,6.806,350000.0
2005-03-29 09:51:00,6.882,6.888,6.794,6.829,350000.0
2005-03-29 09:52:00,6.919,6.919,6.783,6.875,400000.0
2005-03-29 09:53:00,6.801,6.914,6.791,6.791,400000.0
2005-03-29 09:55:00,6.881,6.924,6.806,6.828,400000.0
2005-03-29 09:56:00,6.823,6.93,6.803,6.918,400000.0
2005-03-29 09:57:00,6.822,6.907,6.776,6.874,500000.0
2005-03-29 10:00:00,6.879,6.881,6.775,6.881,550000.0
2005-03-29 10:01:00,6.873,6.931,6.813,6.882,500000.0
2005-03-29 10:04:00,6.871,6.893,6.802,6.829,400000.0
2005-03-29 10:07:00,6.839,6.909,6.787,6.818,400000.0
2005-03-29 10:09:00,6.899,6.899,6.726,6.887,450000.0
2005-03-29 10:10:00,6.912,6.972,6.826,6.935,550000.0
2005-03-29 10:11:00,6.903,6.906,6.778,6.78,500000.0
2005-03-29 10:12:00,6.895,6.895,6.78,6.85,350000.0
2005-03-29 10:14:00,6.876,6.876,6.876,6.876,50000.0
2005-03-29 10:16:00,6.779,6.92,6.779,6.864,400000.0
2005-03-29 10:18:00,6.762,6.904,6.762,6.899,450000.0
2005-03-29 10:23:00,6.897,6.922,6.783,6.881,450000.0
2005-03-29 10:25:00,6.817,6.931,6.793,6.887,700000.0
2005-03-29 10:26:00,6.918,6.918,6.804,6.804,350000.0
2005-03-29 10:27:00,6.885,6.928,6.809,6.928,450000.0
2005-03-29 10:31:00,6.766,6.86,6.766,6.822,350000.0
2005-03-29 10:35:00,6.799,6.9,6.788,6.832,400000.0
2005-03-29 10:36:00,6.812,6.894,6.781,6.789,500000.0
2005-03-29 10:37:00,6.921,6.931,6.802,6.835,400000.0
2005-03-29 10:38:00,6.775,6.885,6.775,6.871,400000.0
2005-03-29 10:43:00,6.864,6.924,6.78,6.808,400000.0
2005-03-29 10:44:00,6.877,6.918,6.794,6.891,900000.0
2005-03-29 10:45:00,6.888,6.919,6.793,6.865,350000.0
2005-03-29 10:46:00,6.868,6.922,6.819,6.922,400000.0
2005-03-29 10:49:00,6.92,6.92,6.798,6.803,600000.0
2005-03-29 10:53:00,6.873,6.955,6.814,6.847,500000.0
2005-03-29 10:54:00,6.879,6.884,6.766,6.878,400000.0
2005-03-29 10:56:00,6.847,6.908,6.768,6.903,400000.0
2005-03-29 10:57:00,6.887,6.925,6.823,6.901,450000.0
2005-03-29 11:00:00,6.81,6.883,6.748,6.793,350000.0
2005-03-29 11:02:00,6.9,6.909,6.759,6.825,400000.0
2005-03-29 11:03:00,6.815,6.898,6.765,6.808,550000.0
2005-03-29 11:04:00,6.888,6.888,6.78,6.879,400000.0
2005-03-29 11:05:00,6.744,6.868,6.744,6.766,550000.0
2005-03-29 11:06:00,6.831,6.831,6.7,6.71,350000.0
2005-03-29 11:07:00,6.794,6.856,6.73,6.856,450000.0
2005-03-29 11:08:00,6.796,6.897,6.766,6.897,350000.0
2005-03-29 11:09:00,6.901,6.901,6.793,6.885,500000.0
2005-03-29 11:13:00,6.873,6.911,6.778,6.911,500000.0
2005-03-29 11:16:00,6.819,6.895,6.819,6.889,500000.0
2005-03-29 11:17:00,6.895,6.901,6.781,6.901,350000.0
2005-03-29 11:27:00,6.794,6.901,6.794,6.901,500000.0
2005-03-29 11:30:00,6.892,6.892,6.777,6.777,500000.0
2005-03-29 11:31:00,6.866,6.892,6.778,6.848,350000.0
2005-03-29 11:32:00,6.848,6.87,6.771,6.771,450000.0
2005-03-29 11:34:00,6.774,6.859,6.772,6.851,450000.0
2005-03-29 11:36:00,6.805,6.915,6.767,6.826,550000.0
2005-03-29 11:39:00,6.809,6.872,6.755,6.778,350000.0
2005-03-29 11:41:00,6.745,6.843,6.745,6.806,350000.0
2005-03-29 11:46:00,6.86,6.912,6.781,6.812,400000.0
2005-03-29 11:52:00,6.851,6.947,6.812,6.942,450000.0
2005-03-29 11:56:00,6.854,6.935,6.848,6.848,350000.0
2005-03-29 11:58:00,6.786,6.904,6.763,6.904,350000.0
2005-03-29 11:59:00,6.886,6.923,6.801,6.852,450000.0
2005-03-29 12:04:00,6.858,6.926,6.811,6.811,350000.0
2005-03-29 12:05:00,6.883,6.913,6.782,6.832,350000.0
2005-03-29 12:09:00,6.814,6.896,6.802,6.833,350000.0
2005-03-29 12:10:00,6.88,6.907,6.806,6.858,400000.0
2005-03-29 12:14:00,6.867,6.897,6.751,6.786,550000.0
2005-03-29 12:17:00,6.871,6.902,6.861,6.892,400000.0
2005-03-29 12:19:00,6.78,6.85,6.718,6.742,450000.0
2005-03-29 12:20:00,6.782,6.853,6.723,6.79,500000.0
2005-03-29 12:25:00,6.881,6.885,6.781,6.876,450000.0
2005-03-29 12:29:00,6.864,6.904,6.758,6.768,500000.0
2005-03-29 12:36:00,6.918,6.929,6.81,6.895,350000.0
2005-03-29 12:37:00,6.918,6.941,6.832,6.832,500000.0
2005-03-29 12:45:00,6.841,6.919,6.786,6.838,400000.0
2005-03-29 12:51:00,6.808,6.943,6.808,6.924,500000.0
2005-03-29 12:52:00,6.84,6.918,6.807,6.881,500000.0
2005-03-29 12:57:00,6.882,6.936,6.793,6.793,400000.0
2005-03-29 13:01:00,6.768,6.88,6.766,6.841,400000.0
2005-03-29 13:04:00,6.842,6.911,6.765,6.765,450000.0
2005-03-29 13:05:00,6.741,6.849,6.741,6.848,400000.0
2005-03-29 13:06:00,6.886,6.886,6.763,6.86,450000.0
2005-03-29 13:13:00,6.895,6.895,6.739,6.853,450000.0
2005-03-29 13:14:00,6.767,6.896,6.767,6.886,350000.0
2005-03-29 13:15:00,6.815,6.91,6.751,6.867,400000.0
2005-03-29 13:16:00,6.871,6.871,6.754,6.859,350000.0
2005-03-29 13:17:00,6.894,6.909,6.801,6.909,450000.0
2005-03-29 13:18:00,6.76,6.925,6.76,6.9,400000.0
2005-03-29 13:25:00,6.884,6.893,6.811,6.893,350000.0
2005-03-29 13:29:00,6.892,6.916,6.759,6.868,350000.0
2005-03-29 13:30:00,6.879,6.879,6.757,6.775,450000.0
2005-03-29 13:34:00,6.747,6.91,6.747,6.785,350000.0
2005-03-29 13:37:00,6.771,6.85,6.771,6.842,350000.0
2005-03-29 13:40:00,6.841,6.872,6.747,6.867,350000.0
2005-03-29 13:45:00,6.77,6.872,6.743,6.86,400000.0
2005-03-29 13:47:00,6.851,6.888,6.822,6.832,400000.0
2005-03-29 13:48:00,6.862,6.899,6.748,6.829,800000.0
2005-03-29 13:49:00,6.771,6.86,6.725,6.843,750000.0
2005-03-29 13:50:00,6.851,6.891,6.791,6.791,650000.0
2005-03-29 13:53:00,6.803,6.898,6.765,6.809,450000.0
2005-03-29 13:58:00,6.762,6.896,6.762,6.896,350000.0
2005-03-29 13:59:00,6.77,6.885,6.752,6.827,450000.0
2005-03-29 14:00:00,6.847,6.867,6.753,6.805,350000.0
2005-03-29 14:01:00,6.834,6.885,6.772,6.885,400000.0
2005-03-29 14:02:00,6.881,6.881,6.752,6.82,350000.0
2005-03-29 14:05:00,6.791,6.791,6.791,6.791,50000.0
2005-03-29 14:06:00,6.82,6.845,6.735,6.829,350000.0
2005-03-29 14:07:00,6.812,6.83,6.704,6.806,400000.0
2005-03-29 14:09:00,6.725,6.855,6.711,6.744,550000.0
2005-03-29 14:11:00,6.776,6.834,6.736,6.834,400000.0
2005-03-29 14:13:00,6.835,6.856,6.762,6.782,350000.0
2005-03-29 14:16:00,6.786,6.902,6.766,6.832,450000.0
2005-03-29 14:18:00,6.765,6.879,6.752,6.879,400000.0
2005-03-29 14:21:00,6.777,6.873,6.756,6.823,450000.0
2005-03-29 14:22:00,6.871,6.89,6.758,6.89,450000.0
2005-03-29 14:23:00,6.816,6.899,6.816,6.835,400000.0
2005-03-29 14:25:00,6.82,6.883,6.802,6.816,350000.0
2005-03-29 14:34:00,6.855,6.891,6.757,6.757,450000.0
2005-03-29 14:38:00,6.857,6.904,6.822,6.876,400000.0
2005-03-29 14:40:00,6.819,6.887,6.773,6.81,400000.0
2005-03-29 14:41:00,6.775,6.892,6.766,6.822,550000.0
2005-03-29 14:42:00,6.703,6.817,6.67,6.817,400000.0
2005-03-29 14:43:00,6.857,6.884,6.748,6.884,500000.0
2005-03-29 14:44:00,6.786,6.851,6.76,6.851,450000.0
2005-03-29 14:48:00,6.865,6.906,6.806,6.882,400000.0
2005-03-29 14:49:00,6.879,6.879,6.687,6.744,500000.0
2005-03-29 14:50:00,6.822,6.902,6.773,6.773,400000.0
2005-03-29 14:55:00,6.832,6.832,6.704,6.719,450000.0
2005-03-29 15:00:00,6.746,6.899,6.746,6.807,450000.0
2005-03-29 15:01:00,6.848,6.888,6.771,6.854,450000.0
2005-03-29 15:11:00,6.792,6.891,6.757,6.775,500000.0
2005-03-29 15:15:00,6.736,6.875,6.736,6.816,700000.0
2005-03-29 15:16:00,6.762,6.905,6.762,6.867,400000.0
2005-03-29 15:19:00,6.844,6.891,6.816,6.865,450000.0
2005-03-29 15:20:00,6.809,6.871,6.769,6.871,400000.0
2005-03-29 15:21:00,6.846,6.893,6.778,6.893,350000.0
2005-03-29 15:22:00,6.85,6.888,6.81,6.852,450000.0
2005-03-29 15:23:00,6.801,6.889,6.801,6.862,400000.0
2005-03-29 15:24:00,6.879,6.922,6.811,6.888,350000.0
2005-03-29 15:25:00,6.911,6.911,6.81,6.858,350000.0
2005-03-29 15:26:00,6.778,6.892,6.778,6.806,550000.0
2005-03-29 15:27:00,6.811,6.897,6.8,6.816,350000.0
2005-03-29 15:28:00,6.801,6.91,6.801,6.858,350000.0
2005-03-29 15:29:00,6.823,6.879,6.791,6.791,350000.0
2005-03-29 15:30:00,6.867,6.899,6.781,6.837,450000.0
2005-03-29 15:31:00,6.815,6.93,6.815,6.815,500000.0
2005-03-29 15:32:00,6.818,6.893,6.778,6.875,450000.0
2005-03-29 15:33:00,6.854,6.862,6.76,6.848,400000.0
2005-03-29 15:34:00,6.79,6.914,6.76,6.76,400000.0
2005-03-29 15:35:00,6.831,6.885,6.799,6.826,400000.0
2005-03-29 15:36:00,6.863,6.914,6.799,6.91,550000.0
2005-03-29 15:37:00,6.87,6.914,6.797,6.797,400000.0
2005-03-29 15:38:00,6.823,6.904,6.817,6.817,450000.0
2005-03-29 15:39:00,6.908,6.908,6.829,6.888,350000.0
2005-03-29 15:40:00,6.781,6.877,6.768,6.783,450000.0
2005-03-29 15:41:00,6.768,6.896,6.768,6.86,400000.0
2005-03-29 15:42:00,6.887,6.887,6.782,6.805,350000.0
2005-03-29 15:43:00,6.82,6.87,6.78,6.78,450000.0
2005-03-29 15:44:00,6.892,6.913,6.813,6.897,350000.0
2005-03-29 15:45:00,6.897,6.901,6.785,6.891,450000.0
2005-03-29 15:46:00,6.797,6.902,6.796,6.813,400000.0
2005-03-29 15:47:00,6.859,6.883,6.734,6.762,550000.0
2005-03-29 15:48:00,6.803,6.885,6.777,6.791,350000.0
2005-03-29 15:49:00,6.856,6.908,6.842,6.908,350000.0
2005-03-29 15:50:00,6.827,6.938,6.806,6.897,550000.0
2005-03-29 15:51:00,6.858,6.898,6.757,6.764,350000.0
2005-03-29 15:52:00,6.767,6.918,6.762,6.777,350000.0
2005-03-29 15:53:00,6.869,6.889,6.771,6.85,500000.0
2005-03-29 15:54:00,6.874,6.888,6.829,6.888,450000.0
2005-03-29 15:55:00,6.772,6.906,6.772,6.862,500000.0
2005-03-29 15:56:00,6.755,6.907,6.755,6.842,450000.0
2005-03-29 15:57:00,6.81,6.852,6.776,6.811,450000.0
2005-03-29 15:58:00,6.769,6.882,6.727,6.882,500000.0
2005-03-29 15:59:00,6.873,6.873,6.751,6.795,450000.0
2005-03-29 16:00:00,6.871,6.92,6.763,6.852,500000.0
2005-03-29 16:01:00,6.871,6.871,6.755,6.755,400000.0
2005-03-29 16:02:00,6.757,6.875,6.726,6.812,550000.0
2005-03-29 16:03:00,6.898,6.898,6.781,6.841,450000.0
2005-03-29 16:04:00,6.74,6.866,6.735,6.835,550000.0
2005-03-29 16:05:00,6.886,6.902,6.806,6.852,550000.0
2005-03-29 16:06:00,6.773,6.873,6.731,6.844,350000.0
2005-03-29 16:07:00,6.782,6.9,6.782,6.795,500000.0
2005-03-29 16:10:00,6.869,6.888,6.781,6.881,500000.0
2005-03-29 16:11:00,6.751,6.893,6.748,6.748,500000.0
2005-03-29 16:12:00,6.815,6.862,6.792,6.814,350000.0
2005-03-29 16:13:00,6.806,6.901,6.806,6.901,450000.0
2005-03-29 16:14:00,6.89,6.89,6.75,6.831,500000.0
2005-03-29 16:15:00,6.881,6.881,6.758,6.76,350000.0
2005-03-29 16:16:00,6.833,6.902,6.779,6.865,550000.0
2005-03-29 16:17:00,6.853,6.887,6.759,6.759,350000.0
2005-03-29 16:18:00,6.876,6.882,6.758,6.851,400000.0
2005-03-29 16:19:00,6.894,6.919,6.822,6.879,350000.0
2005-03-29 16:20:00,6.877,6.877,6.737,6.766,550000.0
2005-03-29 16:21:00,6.784,6.877,6.738,6.821,500000.0
2005-03-29 16:22:00,6.855,6.87,6.782,6.817,450000.0
2005-03-29 16:23:00,6.77,6.884,6.748,6.781,400000.0
2005-03-29 16:24:00,6.849,6.897,6.748,6.884,550000.0
2005-03-29 16:25:00,6.879,6.915,6.835,6.903,350000.0
2005-03-29 16:26:00,6.867,6.894,6.765,6.765,550000.0
2005-03-29 16:27:00,6.809,6.896,6.793,6.849,350000.0
2005-03-29 16:28:00,6.852,6.886,6.786,6.886,400000.0
2005-03-29 16:29:00,6.898,6.898,6.898,6.898,50000.0
2005-03-29 16:31:00,6.797,6.877,6.758,6.802,400000.0
2005-03-29 16:32:00,6.798,6.892,6.798,6.892,350000.0
2005-03-29 16:33:00,6.787,6.878,6.769,6.793,350000.0
2005-03-29 16:34:00,6.828,6.883,6.78,6.883,350000.0
2005-03-29 16:35:00,6.81,6.928,6.783,6.811,500000.0
2005-03-29 16:36:00,6.901,6.902,6.809,6.817,500000.0
2005-03-29 16:37:00,6.889,6.889,6.786,6.804,500000.0
2005-03-29 16:38:00,6.743,6.884,6.743,6.763,450000.0
2005-03-29 16:39:00,6.803,6.883,6.778,6.865,500000.0
2005-03-29 16:42:00,6.786,6.9,6.775,6.879,500000.0
2005-03-29 16:43:00,6.761,6.889,6.761,6.803,350000.0
2005-03-29 16:45:00,6.759,6.846,6.759,6.807,400000.0
2005-03-29 16:46:00,6.788,6.841,6.778,6.84,350000.0
2005-03-29 16:47:00,6.779,6.895,6.749,6.787,600000.0
2005-03-29 16:49:00,6.84,6.87,6.746,6.746,450000.0
2005-03-29 16:50:00,6.739,6.868,6.739,6.861,200000.0
2005-03-29 16:51:00,6.884,6.884,6.742,6.742,400000.0
2005-03-29 16:55:00,6.85,6.881,6.758,6.802,550000.0
2005-03-29 16:56:00,6.785,6.886,6.761,6.773,400000.0
2005-03-29 16:57:00,6.777,6.884,6.767,6.767,300000.0
2005-03-29 16:58:00,6.793,6.922,6.79,6.849,500000.0
2005-03-29 16:59:00,6.81,6.896,6.799,6.805,400000.0
2005-03-29 17:00:00,6.881,6.881,6.742,6.742,350000.0
2005-03-29 17:01:00,6.802,6.906,6.766,6.811,500000.0
2005-03-29 17:02:00,6.802,6.878,6.778,6.828,400000.0
2005-03-29 17:03:00,6.811,6.883,6.781,6.842,500000.0
2005-03-29 17:06:00,6.881,6.892,6.77,6.852,350000.0
2005-03-29 17:07:00,6.86,6.905,6.784,6.832,500000.0
2005-03-29 17:08:00,6.752,6.891,6.752,6.832,500000.0
2005-03-29 17:09:00,6.873,6.925,6.776,6.83,500000.0
2005-03-29 17:10:00,6.886,6.926,6.832,6.888,350000.0
2005-03-29 17:11:00,6.925,6.967,6.814,6.814,400000.0
2005-03-29 17:12:00,6.899,6.965,6.863,6.863,400000.0
2005-03-29 17:13:00,6.901,6.938,6.805,6.928,450000.0
2005-03-29 17:14:00,6.849,6.909,6.783,6.879,550000.0
2005-03-29 17:15:00,6.803,6.902,6.763,6.844,350000.0
2005-03-29 17:16:00,6.92,6.925,6.83,6.894,450000.0
2005-03-29 17:17:00,6.899,6.913,6.787,6.913,350000.0
2005-03-29 17:18:00,6.872,6.913,6.822,6.913,350000.0
2005-03-29 17:19:00,6.815,6.909,6.808,6.896,450000.0
2005-03-29 17:20:00,6.872,6.93,6.802,6.82,350000.0
2005-03-29 17:21:00,6.893,6.904,6.782,6.866,350000.0
2005-03-29 17:22:00,6.817,6.894,6.794,6.794,350000.0
2005-03-29 17:23:00,6.819,6.908,6.806,6.894,550000.0
2005-03-29 17:24:00,6.905,6.913,6.83,6.841,350000.0
2005-03-29 17:25:00,6.906,6.938,6.825,6.938,400000.0
2005-03-29 17:26:00,6.83,6.949,6.83,6.894,450000.0
2005-03-29 17:27:00,6.903,6.944,6.827,6.908,400000.0
2005-03-29 17:28:00,6.881,6.962,6.812,6.812,550000.0
2005-03-29 17:29:00,6.834,6.978,6.834,6.96,500000.0
2005-03-29 17:30:00,6.801,6.932,6.801,6.93,450000.0
2005-03-29 17:31:00,6.9,6.981,6.846,6.914,600000.0
2005-03-29 17:33:00,6.888,6.931,6.821,6.931,400000.0
2005-03-29 17:34:00,6.929,6.949,6.789,6.925,450000.0
2005-03-29 17:35:00,6.883,6.944,6.81,6.873,500000.0
2005-03-29 17:37:00,6.929,6.929,6.82,6.897,550000.0
2005-03-29 17:38:00,6.862,6.952,6.85,6.87,400000.0
2005-03-29 17:39:00,6.902,6.904,6.801,6.83,350000.0
2005-03-29 17:40:00,6.832,6.959,6.832,6.925,500000.0
2005-03-29 17:41:00,6.827,6.827,6.827,6.827,50000.0
2005-03-29 17:42:00,6.797,6.927,6.797,6.893,500000.0
2005-03-29 17:45:00,6.821,6.899,6.803,6.832,550000.0
2005-03-29 17:46:00,6.888,6.922,6.825,6.914,450000.0
2005-03-29 17:47:00,6.926,6.949,6.842,6.879,400000.0
2005-03-29 17:48:00,6.908,6.916,6.795,6.916,400000.0
2005-03-29 17:49:00,6.89,6.93,6.844,6.902,350000.0
2005-03-29 17:52:00,6.903,6.935,6.802,6.809,350000.0
2005-03-29 17:53:00,6.893,6.947,6.852,6.852,500000.0
2005-03-29 17:54:00,6.849,6.925,6.803,6.925,350000.0
2005-03-29 17:55:00,6.822,6.931,6.822,6.898,350000.0
2005-03-29 17:56:00,6.808,6.892,6.78,6.839,400000.0
2005-03-29 17:57:00,6.921,6.942,6.864,6.905,400000.0
2005-03-29 17:58:00,6.89,6.901,6.825,6.866,450000.0
2005-03-29 17:59:00,6.799,6.921,6.796,6.921,350000.0
2005-03-29 18:00:00,6.817,6.928,6.805,6.899,350000.0
2005-03-29 18:01:00,6.909,6.961,6.827,6.881,450000.0
2005-03-29 18:02:00,6.837,6.938,6.835,6.913,500000.0
2005-03-29 18:03:00,6.896,6.922,6.862,6.9,350000.0
2005-03-29 18:04:00,6.959,6.959,6.84,6.892,400000.0
2005-03-29 18:05:00,6.892,6.975,6.856,6.975,550000.0
2005-03-29 18:06:00,6.907,6.962,6.823,6.823,450000.0
2005-03-29 18:07:00,6.967,6.967,6.832,6.937,400000.0
2005-03-29 18:08:00,6.93,6.974,6.813,6.893,450000.0
2005-03-29 18:09:00,6.877,6.968,6.877,6.928,350000.0
2005-03-29 18:10:00,6.834,6.95,6.834,6.851,500000.0
2005-03-29 18:11:00,6.832,6.924,6.799,6.909,450000.0
2005-03-29 18:12:00,6.849,6.941,6.849,6.906,300000.0
2005-03-29 18:13:00,6.931,6.953,6.829,6.953,550000.0
2005-03-29 18:14:00,6.865,6.977,6.865,6.941,400000.0
2005-03-29 18:15:00,6.939,6.964,6.832,6.861,550000.0
2005-03-29 18:16:00,6.863,6.977,6.832,6.843,400000.0
2005-03-29 18:17:00,6.961,6.987,6.896,6.896,350000.0
2005-03-29 18:18:00,6.932,7.032,6.867,6.867,500000.0
2005-03-29 18:19:00,6.868,6.938,6.868,6.93,350000.0
2005-03-29 18:20:00,6.875,6.967,6.819,6.939,400000.0
2005-03-29 18:21:00,6.899,6.969,6.871,6.933,550000.0
2005-03-29 18:22:00,6.847,6.94,6.847,6.87,400000.0
2005-03-29 18:24:00,6.959,6.967,6.868,6.965,400000.0
2005-03-29 18:25:00,6.883,6.958,6.847,6.874,500000.0
2005-03-29 18:26:00,6.892,6.965,6.851,6.955,550000.0
2005-03-29 18:27:00,6.879,6.948,6.879,6.948,100000.0
2005-03-29 18:28:00,6.928,6.928,6.823,6.928,350000.0
2005-03-29 18:29:00,6.896,6.967,6.859,6.967,350000.0
2005-03-29 18:30:00,6.924,6.963,6.827,6.904,450000.0
2005-03-29 18:31:00,6.941,6.967,6.873,6.938,350000.0
2005-03-29 18:32:00,6.891,6.961,6.839,6.895,450000.0
2005-03-29 18:33:00,6.865,6.952,6.839,6.851,550000.0
2005-03-29 18:34:00,6.94,6.979,6.862,6.973,400000.0
2005-03-29 18:35:00,6.907,6.988,6.894,6.894,350000.0
2005-03-29 18:36:00,6.827,6.985,6.827,6.932,550000.0
2005-03-29 18:37:00,6.881,6.964,6.875,6.918,500000.0
2005-03-29 18:38:00,6.94,6.949,6.822,6.897,450000.0
2005-03-29 18:39:00,6.946,6.963,6.864,6.936,400000.0
2005-03-29 18:40:00,6.943,6.962,6.838,6.895,250000.0
2005-03-29 18:41:00,6.872,6.932,6.839,6.898,500000.0
2005-03-29 18:42:00,6.889,6.964,6.834,6.861,550000.0
2005-03-29 18:43:00,6.898,6.949,6.834,6.949,400000.0
2005-03-29 18:44:00,6.904,6.914,6.804,6.864,500000.0
2005-03-29 18:45:00,6.828,6.948,6.828,6.909,350000.0
2005-03-29 18:46:00,6.83,6.935,6.801,6.935,350000.0
2005-03-29 18:47:00,6.82,6.965,6.82,6.921,400000.0
2005-03-29 18:48:00,6.87,6.999,6.841,6.841,450000.0
2005-03-29 18:49:00,6.953,6.953,6.837,6.926,400000.0
2005-03-29 18:50:00,6.874,6.952,6.821,6.875,500000.0
2005-03-29 18:51:00,6.918,6.95,6.848,6.862,450000.0
2005-03-29 18:52:00,6.893,6.951,6.823,6.951,550000.0
2005-03-29 18:53:00,6.902,6.916,6.844,6.916,450000.0
2005-03-29 18:54:00,6.833,6.942,6.817,6.921,400000.0
2005-03-29 18:55:00,6.839,6.945,6.822,6.893,350000.0
2005-03-29 18:56:00,6.868,6.95,6.835,6.882,400000.0
2005-03-29 18:57:00,6.951,6.951,6.826,6.924,450000.0
2005-03-29 18:58:00,6.944,6.958,6.875,6.932,350000.0
2005-03-29 18:59:00,6.872,6.926,6.872,6.903,450000.0
2005-03-29 19:00:00,6.88,6.962,6.818,6.962,350000.0
2005-03-29 19:01:00,6.867,6.908,6.804,6.877,500000.0
2005-03-29 19:02:00,6.868,6.924,6.816,6.816,400000.0
2005-03-29 19:03:00,6.919,6.923,6.84,6.843,350000.0
2005-03-29 19:04:00,6.879,6.924,6.82,6.82,500000.0
2005-03-29 19:06:00,6.916,6.946,6.819,6.946,400000.0
2005-03-29 19:07:00,6.889,6.914,6.81,6.852,400000.0
2005-03-29 19:08:00,6.84,6.934,6.834,6.834,350000.0
2005-03-29 19:09:00,6.819,6.941,6.803,6.882,500000.0
2005-03-29 19:10:00,6.903,6.942,6.843,6.942,450000.0
2005-03-29 19:11:00,6.939,6.961,6.844,6.95,550000.0
2005-03-29 19:12:00,6.865,6.97,6.865,6.937,350000.0
2005-03-29 19:13:00,6.873,6.949,6.811,6.811,350000.0
2005-03-29 19:14:00,6.827,6.932,6.804,6.922,400000.0
2005-03-29 19:15:00,6.874,6.97,6.871,6.961,500000.0
2005-03-29 19:16:00,6.951,6.951,6.872,6.903,350000.0
2005-03-29 19:17:00,6.906,6.93,6.854,6.854,300000.0
2005-03-29 19:19:00,6.953,6.976,6.863,6.976,400000.0
2005-03-29 19:21:00,6.948,6.948,6.874,6.929,300000.0
2005-03-29 19:22:00,6.911,6.916,6.785,6.828,650000.0
2005-03-29 19:23:00,6.869,6.941,6.825,6.825,500000.0
2005-03-29 19:24:00,6.818,6.936,6.798,6.936,550000.0
2005-03-29 19:25:00,6.838,6.928,6.803,6.876,500000.0
2005-03-29 19:27:00,6.877,6.91,6.826,6.909,550000.0
2005-03-29 19:28:00,6.919,6.964,6.858,6.86,400000.0
2005-03-29 19:29:00,6.902,6.94,6.853,6.878,400000.0
2005-03-29 19:30:00,6.97,6.975,6.846,6.975,650000.0
2005-03-29 19:32:00,6.894,6.945,6.849,6.876,700000.0
2005-03-29 19:33:00,6.984,6.991,6.899,6.93,700000.0
2005-03-29 19:34:00,6.844,6.959,6.844,6.923,300000.0
2005-03-29 19:35:00,6.907,6.99,6.848,6.966,700000.0
2005-03-29 19:36:00,6.852,6.953,6.82,6.82,550000.0
2005-03-29 19:37:00,6.958,6.958,6.836,6.956,450000.0
2005-03-29 19:38:00,6.905,6.959,6.834,6.877,550000.0
2005-03-29 19:39:00,6.886,6.926,6.848,6.866,350000.0
2005-03-29 19:40:00,6.959,6.959,6.827,6.912,600000.0
2005-03-29 19:41:00,6.906,6.931,6.834,6.903,400000.0
2005-03-29 19:43:00,6.885,6.914,6.807,6.914,600000.0
2005-03-29 19:44:00,6.914,6.974,6.855,6.93,500000.0
2005-03-29 19:45:00,6.914,6.949,6.843,6.929,600000.0
2005-03-29 19:46:00,6.95,6.961,6.84,6.961,500000.0
2005-03-29 19:47:00,6.883,6.936,6.807,6.899,300000.0
2005-03-29 19:48:00,6.894,6.947,6.787,6.928,500000.0
2005-03-29 19:52:00,6.905,6.926,6.828,6.842,400000.0
2005-03-29 19:54:00,6.814,6.894,6.796,6.85,400000.0
2005-03-29 19:55:00,6.798,6.942,6.797,6.891,650000.0
2005-03-29 19:57:00,6.805,6.947,6.805,6.879,500000.0
2005-03-29 19:58:00,6.901,6.933,6.815,6.898,500000.0
2005-03-29 20:00:00,6.916,6.952,6.847,6.914,550000.0
2005-03-29 20:01:00,6.838,6.954,6.789,6.789,550000.0
2005-03-29 20:02:00,6.848,6.919,6.785,6.881,450000.0
2005-03-29 20:03:00,6.94,6.952,6.824,6.95,400000.0
2005-03-29 20:04:00,6.914,6.952,6.842,6.908,400000.0
2005-03-29 20:05:00,6.927,6.953,6.817,6.952,1050000.0
2005-03-29 20:10:00,6.877,6.944,6.826,6.853,450000.0
2005-03-29 20:13:00,6.836,6.944,6.831,6.942,250000.0
2005-03-29 20:14:00,6.842,6.932,6.842,6.932,250000.0
2005-03-29 20:15:00,6.932,6.932,6.792,6.795,850000.0
2005-03-29 20:16:00,6.927,6.949,6.846,6.949,400000.0
2005-03-29 20:17:00,6.804,6.947,6.804,6.87,750000.0
2005-03-29 20:18:00,6.831,6.961,6.831,6.904,650000.0
2005-03-29 20:19:00,6.94,6.94,6.838,6.905,300000.0
2005-03-29 20:20:00,6.876,6.908,6.807,6.9,600000.0
2005-03-29 20:21:00,6.805,6.918,6.805,6.918,450000.0
2005-03-29 20:22:00,6.923,6.95,6.811,6.827,650000.0
2005-03-29 20:23:00,6.806,6.949,6.806,6.932,800000.0
2005-03-29 20:24:00,6.867,6.925,6.809,6.836,500000.0
2005-03-29 20:25:00,6.931,6.939,6.835,6.921,500000.0
2005-03-29 20:26:00,6.829,6.939,6.821,6.896,550000.0
2005-03-29 20:27:00,6.918,6.926,6.843,6.891,800000.0
2005-03-29 20:28:00,6.852,6.988,6.829,6.829,950000.0
2005-03-29 20:29:00,6.907,6.907,6.787,6.807,450000.0
2005-03-29 20:30:00,6.886,6.936,6.783,6.936,600000.0
2005-03-29 20:34:00,6.896,6.896,6.796,6.835,200000.0
2005-03-29 21:11:00,6.831,6.917,6.831,6.892,250000.0
2005-03-29 21:19:00,6.798,6.9,6.792,6.876,350000.0
2005-03-29 21:47:00,6.925,6.933,6.869,6.869,200000.0
2005-03-29 21:48:00,6.869,6.875,6.857,6.857,150000.0
2005-03-29 21:50:00,6.906,6.906,6.827,6.862,200000.0
2005-03-29 21:54:00,6.949,6.949,6.828,6.831,600000.0
2005-03-29 21:56:00,6.83,6.904,6.81,6.904,400000.0
2005-03-29 21:59:00,6.833,6.914,6.794,6.893,450000.0
2005-03-29 22:00:00,6.937,6.97,6.823,6.823,200000.0
2005-03-29 22:03:00,6.91,6.91,6.806,6.845,200000.0
2005-03-29 22:06:00,6.917,6.917,6.833,6.865,200000.0
2005-03-29 22:19:00,6.807,6.909,6.807,6.891,350000.0
2005-03-29 22:59:00,6.906,6.906,6.801,6.837,200000.0
2005-03-30 00:00:00,6.98,7.16,6.94,7.11,200000.0
2005-03-30 00:06:00,6.885,6.885,6.793,6.829,200000.0
2005-03-30 00:10:00,6.898,6.898,6.818,6.853,200000.0
2005-03-30 00:27:00,6.895,6.895,6.794,6.834,200000.0
2005-03-30 00:45:00,6.907,6.907,6.828,6.862,200000.0
2005-03-30 01:06:00,6.915,6.915,6.823,6.859,200000.0
2005-03-30 01:09:00,6.9,6.957,6.9,6.957,250000.0
2005-03-30 01:34:00,6.854,6.95,6.827,6.901,400000.0
2005-03-30 01:56:00,6.865,6.905,6.812,6.832,500000.0
2005-03-30 01:59:00,6.912,6.912,6.808,6.845,200000.0
2005-03-30 02:00:00,6.917,6.956,6.83,6.955,450000.0
2005-03-30 02:01:00,6.937,6.937,6.801,6.885,300000.0
2005-03-30 02:02:00,6.836,6.933,6.836,6.899,400000.0
2005-03-30 02:03:00,6.913,6.943,6.833,6.943,400000.0
2005-03-30 02:10:00,6.812,6.956,6.812,6.851,550000.0
2005-03-30 02:23:00,6.952,6.952,6.813,6.908,650000.0
2005-03-30 02:25:00,6.906,6.906,6.805,6.845,200000.0
2005-03-30 02:27:00,6.907,6.928,6.811,6.86,500000.0
2005-03-30 02:28:00,6.812,6.93,6.782,6.854,600000.0
2005-03-30 02:29:00,6.938,6.956,6.926,6.926,300000.0
2005-03-30 02:30:00,6.822,6.948,6.822,6.939,350000.0
2005-03-30 02:39:00,6.906,6.93,6.826,6.832,450000.0
2005-03-30 02:41:00,6.906,6.906,6.805,6.845,200000.0
2005-03-30 02:44:00,6.905,6.905,6.813,6.849,200000.0
2005-03-30 02:54:00,6.888,6.888,6.786,6.839,250000.0
2005-03-30 03:03:00,6.906,6.906,6.827,6.862,200000.0
2005-03-30 03:06:00,6.895,6.918,6.779,6.848,600000.0
2005-03-30 03:09:00,6.923,6.956,6.835,6.836,550000.0
2005-03-30 03:13:00,6.866,6.966,6.838,6.846,600000.0
2005-03-30 03:18:00,6.915,6.915,6.823,6.859,200000.0
2005-03-30 03:24:00,6.812,6.917,6.783,6.847,600000.0
2005-03-30 03:26:00,6.83,6.91,6.83,6.91,100000.0
2005-03-30 03:28:00,6.894,6.935,6.842,6.935,250000.0
2005-03-30 03:31:00,6.889,6.942,6.82,6.942,350000.0
2005-03-30 03:34:00,6.816,6.922,6.792,6.922,600000.0
2005-03-30 03:38:00,6.861,6.953,6.83,6.876,650000.0
2005-03-30 03:40:00,6.897,6.921,6.897,6.897,150000.0
2005-03-30 03:45:00,6.885,6.955,6.877,6.911,950000.0
2005-03-30 03:46:00,6.896,6.908,6.802,6.903,400000.0
2005-03-30 03:48:00,6.941,6.953,6.818,6.831,600000.0
2005-03-30 03:50:00,6.834,6.917,6.834,6.836,200000.0
2005-03-30 03:56:00,6.924,6.97,6.855,6.87,500000.0
2005-03-30 03:59:00,6.922,6.955,6.836,6.855,350000.0
2005-03-30 04:00:00,6.913,6.913,6.913,6.913,50000.0
2005-03-30 04:05:00,6.846,6.953,6.837,6.867,450000.0
2005-03-30 04:06:00,6.949,6.949,6.855,6.918,150000.0
2005-03-30 04:14:00,6.921,6.95,6.841,6.873,450000.0
2005-03-30 04:15:00,6.887,6.942,6.831,6.894,550000.0
2005-03-30 04:18:00,6.879,6.918,6.822,6.918,450000.0
2005-03-30 04:20:00,6.9,6.903,6.811,6.851,350000.0
2005-03-30 04:22:00,6.87,6.945,6.804,6.905,600000.0
2005-03-30 04:27:00,6.922,6.923,6.833,6.919,400000.0
2005-03-30 04:30:00,6.921,6.925,6.811,6.861,500000.0
2005-03-30 04:33:00,6.958,6.978,6.845,6.877,300000.0
2005-03-30 04:43:00,6.936,6.987,6.836,6.865,650000.0
2005-03-30 04:44:00,6.938,6.969,6.839,6.921,550000.0
2005-03-30 04:47:00,6.814,6.944,6.795,6.944,600000.0
2005-03-30 04:49:00,6.923,6.954,6.826,6.954,250000.0
2005-03-30 04:50:00,6.825,6.956,6.825,6.853,300000.0
2005-03-30 04:51:00,6.959,6.959,6.843,6.926,250000.0
2005-03-30 04:54:00,6.921,6.921,6.821,6.858,250000.0
2005-03-30 04:56:00,6.829,6.907,6.823,6.907,300000.0
2005-03-30 04:59:00,6.857,6.909,6.808,6.852,700000.0
2005-03-30 05:02:00,6.916,6.916,6.831,6.864,200000.0
2005-03-30 05:04:00,6.847,6.953,6.837,6.922,300000.0
2005-03-30 05:06:00,6.826,6.934,6.795,6.895,700000.0
2005-03-30 05:09:00,6.837,6.923,6.827,6.887,700000.0
2005-03-30 05:12:00,6.82,6.979,6.82,6.856,450000.0
2005-03-30 05:13:00,6.87,6.919,6.87,6.876,200000.0
2005-03-30 05:15:00,6.872,6.947,6.805,6.864,450000.0
2005-03-30 05:18:00,6.899,6.899,6.798,6.831,350000.0
2005-03-30 05:21:00,6.894,6.9,6.894,6.9,100000.0
2005-03-30 05:24:00,6.92,6.92,6.833,6.915,450000.0
2005-03-30 05:25:00,6.909,6.942,6.8,6.911,600000.0
2005-03-30 05:26:00,6.855,6.919,6.828,6.918,350000.0
2005-03-30 05:27:00,6.941,6.941,6.786,6.786,300000.0
2005-03-30 05:29:00,6.911,6.926,6.83,6.913,450000.0
2005-03-30 05:31:00,6.918,6.961,6.856,6.878,500000.0
2005-03-30 05:38:00,6.916,6.922,6.781,6.861,500000.0
2005-03-30 05:40:00,6.915,6.915,6.823,6.859,200000.0
2005-03-30 05:43:00,6.916,6.933,6.803,6.906,650000.0
2005-03-30 05:45:00,6.841,6.945,6.812,6.872,350000.0
2005-03-30 05:46:00,6.897,6.948,6.873,6.913,400000.0
2005-03-30 05:47:00,6.841,6.957,6.841,6.917,450000.0
2005-03-30 05:52:00,6.929,6.967,6.83,6.93,600000.0
2005-03-30 05:53:00,6.829,6.932,6.829,6.909,350000.0
2005-03-30 05:57:00,6.865,6.925,6.825,6.91,450000.0
2005-03-30 06:00:00,6.915,6.963,6.839,6.839,650000.0
2005-03-30 06:03:00,6.945,6.945,6.801,6.942,450000.0
2005-03-30 06:05:00,6.816,6.953,6.812,6.944,500000.0
2005-03-30 06:07:00,6.891,6.957,6.834,6.925,500000.0
2005-03-30 06:12:00,6.905,6.905,6.794,6.844,400000.0
2005-03-30 06:16:00,6.909,6.962,6.827,6.923,550000.0
2005-03-30 06:17:00,6.881,6.936,6.842,6.936,300000.0
2005-03-30 06:19:00,6.918,6.936,6.811,6.852,450000.0
2005-03-30 06:24:00,6.918,6.95,6.846,6.924,500000.0
2005-03-30 06:27:00,6.94,6.94,6.892,6.932,150000.0
2005-03-30 06:29:00,6.948,6.953,6.801,6.866,600000.0
2005-03-30 06:30:00,6.948,6.95,6.822,6.856,550000.0
2005-03-30 06:32:00,6.908,6.91,6.792,6.91,350000.0
2005-03-30 06:36:00,6.915,6.915,6.823,6.859,200000.0
2005-03-30 06:39:00,6.843,6.936,6.829,6.936,400000.0
2005-03-30 06:43:00,6.896,6.953,6.807,6.924,650000.0
2005-03-30 06:44:00,6.863,6.946,6.794,6.906,600000.0
2005-03-30 06:47:00,6.949,6.951,6.826,6.946,550000.0
2005-03-30 06:49:00,6.918,6.918,6.837,6.837,150000.0
2005-03-30 06:50:00,6.958,6.958,6.84,6.938,550000.0
2005-03-30 06:51:00,6.948,6.948,6.887,6.927,450000.0
2005-03-30 06:54:00,6.965,6.965,6.931,6.931,300000.0
2005-03-30 06:56:00,6.933,6.933,6.831,6.907,450000.0
2005-03-30 06:59:00,6.876,6.947,6.839,6.947,400000.0
2005-03-30 07:00:00,6.931,6.967,6.903,6.903,250000.0
2005-03-30 07:07:00,6.912,6.912,6.82,6.847,400000.0
2005-03-30 07:10:00,6.856,6.93,6.853,6.853,300000.0
2005-03-30 07:12:00,6.921,6.959,6.809,6.942,450000.0
2005-03-30 07:13:00,6.856,6.949,6.835,6.949,400000.0
2005-03-30 07:14:00,6.963,6.963,6.838,6.914,700000.0
2005-03-30 07:15:00,6.835,6.923,6.835,6.839,400000.0
2005-03-30 07:16:00,6.964,6.97,6.897,6.964,400000.0
2005-03-30 07:17:00,6.872,6.992,6.845,6.922,500000.0
2005-03-30 07:18:00,6.911,6.918,6.843,6.912,500000.0
2005-03-30 07:19:00,6.935,6.982,6.861,6.864,350000.0
2005-03-30 07:21:00,6.897,6.926,6.809,6.916,400000.0
2005-03-30 07:22:00,6.918,6.97,6.885,6.924,500000.0
2005-03-30 07:24:00,6.918,6.938,6.861,6.938,250000.0
2005-03-30 07:25:00,6.945,6.969,6.851,6.931,500000.0
2005-03-30 07:27:00,6.908,6.917,6.855,6.917,350000.0
2005-03-30 07:29:00,6.854,6.953,6.834,6.92,250000.0
2005-03-30 07:36:00,6.872,6.946,6.869,6.893,500000.0
2005-03-30 07:37:00,6.84,6.99,6.84,6.926,450000.0
2005-03-30 07:38:00,6.912,6.912,6.818,6.883,400000.0
2005-03-30 07:43:00,6.885,6.93,6.79,6.908,650000.0
2005-03-30 07:44:00,6.931,6.961,6.825,6.958,450000.0
2005-03-30 07:45:00,6.956,6.969,6.847,6.94,650000.0
2005-03-30 07:46:00,6.871,6.985,6.83,6.876,700000.0
2005-03-30 07:47:00,6.853,6.972,6.853,6.936,500000.0
2005-03-30 07:49:00,6.847,6.989,6.847,6.918,350000.0
2005-03-30 07:50:00,6.858,6.944,6.858,6.944,100000.0
2005-03-30 07:51:00,6.882,6.99,6.882,6.966,600000.0
2005-03-30 07:52:00,6.962,6.962,6.844,6.844,150000.0
2005-03-30 07:56:00,6.88,6.892,6.821,6.84,300000.0
2005-03-30 07:57:00,6.895,7.004,6.841,6.909,400000.0
2005-03-30 07:58:00,6.906,6.906,6.811,6.842,350000.0
2005-03-30 07:59:00,6.96,6.972,6.837,6.879,550000.0
2005-03-30 08:00:00,6.863,6.956,6.818,6.818,500000.0
2005-03-30 08:01:00,6.879,6.962,6.829,6.829,350000.0
2005-03-30 08:02:00,6.83,6.94,6.803,6.872,850000.0
2005-03-30 08:10:00,6.909,6.955,6.853,6.853,650000.0
2005-03-30 08:11:00,6.97,6.97,6.791,6.839,650000.0
2005-03-30 08:13:00,6.956,6.97,6.869,6.872,400000.0
2005-03-30 08:14:00,6.838,6.931,6.817,6.835,400000.0
2005-03-30 08:15:00,6.849,6.966,6.849,6.953,250000.0
2005-03-30 08:19:00,6.821,6.902,6.821,6.862,250000.0
2005-03-30 08:20:00,6.956,6.956,6.826,6.906,550000.0
2005-03-30 08:21:00,6.842,6.989,6.814,6.887,550000.0
2005-03-30 08:22:00,6.817,6.92,6.816,6.834,350000.0
2005-03-30 08:23:00,6.833,6.93,6.833,6.93,400000.0
2005-03-30 08:24:00,6.946,6.946,6.848,6.848,250000.0
2005-03-30 08:25:00,6.835,6.964,6.835,6.943,350000.0
2005-03-30 08:26:00,6.931,6.931,6.808,6.92,500000.0
2005-03-30 08:27:00,6.934,6.955,6.858,6.93,500000.0
2005-03-30 08:31:00,6.847,6.926,6.844,6.876,400000.0
2005-03-30 08:33:00,6.898,6.929,6.781,6.894,400000.0
2005-03-30 08:37:00,6.888,6.903,6.799,6.892,550000.0
2005-03-30 08:38:00,6.93,6.993,6.844,6.863,650000.0
2005-03-30 08:41:00,6.919,6.934,6.87,6.87,350000.0
2005-03-30 08:45:00,6.936,6.986,6.892,6.892,350000.0
2005-03-30 08:48:00,6.838,6.903,6.838,6.879,450000.0
2005-03-30 08:49:00,6.973,6.985,6.886,6.928,400000.0
2005-03-30 08:50:00,6.832,6.984,6.832,6.933,300000.0
2005-03-30 08:51:00,6.915,6.949,6.833,6.886,350000.0
2005-03-30 08:53:00,6.939,6.958,6.871,6.938,400000.0
2005-03-30 08:55:00,6.961,6.961,6.819,6.959,250000.0
2005-03-30 08:56:00,6.872,6.927,6.827,6.894,550000.0
2005-03-30 08:58:00,6.901,6.951,6.838,6.875,500000.0
2005-03-30 09:00:00,6.908,6.954,6.776,6.8,550000.0
2005-03-30 09:05:00,6.87,6.912,6.798,6.912,400000.0
2005-03-30 09:07:00,6.81,6.915,6.808,6.903,400000.0
2005-03-30 09:09:00,6.837,6.949,6.836,6.836,450000.0
2005-03-30 09:11:00,6.919,6.919,6.809,6.848,550000.0
2005-03-30 09:13:00,6.853,6.939,6.784,6.939,450000.0
2005-03-30 09:16:00,6.872,6.952,6.832,6.847,350000.0
2005-03-30 09:17:00,6.955,6.974,6.838,6.94,550000.0
2005-03-30 09:18:00,6.933,6.954,6.848,6.913,400000.0
2005-03-30 09:19:00,6.951,6.951,6.84,6.94,450000.0
2005-03-30 09:20:00,6.873,6.954,6.841,6.841,450000.0
2005-03-30 09:23:00,6.844,6.976,6.81,6.917,450000.0
2005-03-30 09:26:00,6.864,6.91,6.864,6.91,100000.0
2005-03-30 09:27:00,6.868,6.954,6.828,6.828,250000.0
2005-03-30 09:28:00,6.859,6.916,6.828,6.912,350000.0
2005-03-30 09:31:00,6.914,6.914,6.828,6.893,400000.0
2005-03-30 09:33:00,6.927,6.97,6.836,6.97,450000.0
2005-03-30 09:34:00,6.909,6.937,6.813,6.913,300000.0
2005-03-30 09:35:00,6.826,6.937,6.826,6.937,350000.0
2005-03-30 09:36:00,6.87,6.961,6.815,6.82,500000.0
2005-03-30 09:38:00,6.866,6.932,6.803,6.926,450000.0
2005-03-30 09:40:00,6.846,6.934,6.788,6.81,550000.0
2005-03-30 09:41:00,6.891,6.95,6.832,6.832,350000.0
2005-03-30 09:42:00,6.92,6.934,6.841,6.859,400000.0
2005-03-30 09:43:00,6.963,6.976,6.858,6.858,500000.0
2005-03-30 09:44:00,6.856,6.956,6.815,6.874,350000.0
2005-03-30 09:48:00,6.942,6.942,6.805,6.858,450000.0
2005-03-30 09:49:00,6.903,6.958,6.828,6.874,350000.0
2005-03-30 09:51:00,6.928,6.928,6.832,6.912,350000.0
2005-03-30 09:52:00,6.957,6.957,6.817,6.907,400000.0
2005-03-30 09:56:00,6.863,6.958,6.838,6.958,400000.0
2005-03-30 09:57:00,6.871,6.971,6.85,6.941,500000.0
2005-03-30 09:59:00,6.86,6.942,6.805,6.941,450000.0
2005-03-30 10:00:00,6.92,6.92,6.782,6.901,550000.0
2005-03-30 10:06:00,6.872,6.963,6.805,6.963,450000.0
2005-03-30 10:08:00,6.882,6.94,6.786,6.937,450000.0
2005-03-30 10:13:00,6.861,6.93,6.803,6.824,500000.0
2005-03-30 10:16:00,6.819,6.966,6.819,6.925,400000.0
2005-03-30 10:19:00,6.879,6.962,6.843,6.895,400000.0
2005-03-30 10:20:00,6.855,6.929,6.839,6.839,550000.0
2005-03-30 10:21:00,6.927,6.972,6.907,6.959,400000.0
2005-03-30 10:22:00,6.866,7.012,6.866,6.896,400000.0
2005-03-30 10:28:00,6.966,6.966,6.839,6.876,350000.0
2005-03-30 10:30:00,6.829,6.895,6.771,6.825,400000.0
2005-03-30 10:31:00,6.778,6.911,6.778,6.878,350000.0
2005-03-30 10:32:00,6.906,6.969,6.822,6.942,700000.0
2005-03-30 10:35:00,6.876,6.938,6.856,6.867,400000.0
2005-03-30 10:36:00,6.86,6.969,6.838,6.864,500000.0
2005-03-30 10:37:00,6.975,6.975,6.849,6.884,400000.0
2005-03-30 10:40:00,6.956,6.971,6.849,6.949,550000.0
2005-03-30 10:43:00,6.929,6.978,6.839,6.864,400000.0
2005-03-30 10:44:00,6.935,6.971,6.845,6.934,900000.0
2005-03-30 10:45:00,6.938,6.977,6.829,6.916,350000.0
2005-03-30 10:48:00,6.889,6.991,6.843,6.979,450000.0
2005-03-30 10:51:00,6.945,6.98,6.848,6.962,550000.0
2005-03-30 10:54:00,6.936,6.936,6.829,6.829,400000.0
2005-03-30 10:58:00,6.861,6.969,6.826,6.897,350000.0
2005-03-30 11:00:00,6.903,6.995,6.849,6.868,350000.0
2005-03-30 11:01:00,6.846,6.981,6.84,6.929,500000.0
2005-03-30 11:04:00,6.974,6.974,6.869,6.968,400000.0
2005-03-30 11:05:00,6.82,6.984,6.82,6.842,550000.0
2005-03-30 11:08:00,6.848,6.959,6.835,6.959,350000.0
2005-03-30 11:13:00,6.937,6.98,6.863,6.98,500000.0
2005-03-30 11:14:00,6.865,6.953,6.821,6.953,400000.0
2005-03-30 11:24:00,6.894,6.935,6.801,6.911,550000.0
2005-03-30 11:25:00,6.851,6.954,6.849,6.851,550000.0
2005-03-30 11:27:00,6.848,6.959,6.848,6.959,500000.0
2005-03-30 11:31:00,6.934,6.963,6.856,6.918,350000.0
2005-03-30 11:32:00,6.908,6.939,6.831,6.831,450000.0
2005-03-30 11:33:00,6.813,6.935,6.808,6.888,350000.0
2005-03-30 11:35:00,6.922,6.967,6.833,6.897,450000.0
2005-03-30 11:36:00,6.877,6.978,6.823,6.866,550000.0
2005-03-30 11:37:00,6.824,6.912,6.784,6.904,400000.0
2005-03-30 11:38:00,6.917,6.956,6.864,6.931,400000.0
2005-03-30 11:39:00,6.818,6.908,6.781,6.815,350000.0
2005-03-30 11:40:00,6.834,6.912,6.805,6.89,400000.0
2005-03-30 11:41:00,6.831,6.939,6.831,6.871,350000.0
2005-03-30 11:42:00,6.828,6.922,6.828,6.914,350000.0
2005-03-30 11:43:00,6.94,6.941,6.842,6.941,350000.0
2005-03-30 11:44:00,6.922,6.922,6.782,6.881,450000.0
2005-03-30 11:45:00,6.833,6.928,6.826,6.92,550000.0
2005-03-30 11:46:00,6.916,6.966,6.84,6.858,400000.0
2005-03-30 11:47:00,6.881,6.925,6.775,6.889,500000.0
2005-03-30 11:48:00,6.881,6.922,6.816,6.921,400000.0
2005-03-30 11:49:00,6.9,6.93,6.808,6.873,350000.0
2005-03-30 11:51:00,6.797,6.911,6.797,6.906,450000.0
2005-03-30 11:52:00,6.828,6.924,6.782,6.924,450000.0
2005-03-30 11:53:00,6.825,6.953,6.825,6.858,400000.0
2005-03-30 11:54:00,6.948,6.948,6.808,6.887,550000.0
2005-03-30 11:55:00,6.884,6.943,6.828,6.943,350000.0
2005-03-30 11:56:00,6.872,6.941,6.863,6.869,350000.0
2005-03-30 12:06:00,6.908,6.926,6.857,6.926,350000.0
2005-03-30 12:07:00,6.929,6.931,6.79,6.869,450000.0
2005-03-30 12:16:00,6.853,6.913,6.799,6.851,400000.0
2005-03-30 12:19:00,6.853,6.922,6.796,6.821,450000.0
2005-03-30 12:20:00,6.854,6.956,6.785,6.853,500000.0
2005-03-30 12:21:00,6.899,6.954,6.839,6.913,500000.0
2005-03-30 12:28:00,6.9,6.919,6.78,6.842,500000.0
2005-03-30 12:36:00,6.933,6.935,6.822,6.91,350000.0
2005-03-30 12:37:00,6.948,6.966,6.861,6.861,500000.0
2005-03-30 12:38:00,6.918,6.948,6.817,6.885,450000.0
2005-03-30 12:39:00,6.912,6.948,6.803,6.897,450000.0
2005-03-30 12:40:00,6.879,6.942,6.818,6.859,450000.0
2005-03-30 12:47:00,6.853,6.942,6.799,6.863,350000.0
2005-03-30 12:48:00,6.834,6.936,6.808,6.911,550000.0
2005-03-30 12:49:00,6.844,6.928,6.821,6.835,450000.0
2005-03-30 12:54:00,6.89,6.897,6.783,6.841,450000.0
2005-03-30 12:55:00,6.834,6.917,6.791,6.917,450000.0
2005-03-30 12:58:00,6.847,6.968,6.832,6.844,400000.0
2005-03-30 12:59:00,6.864,6.897,6.773,6.897,450000.0
2005-03-30 13:02:00,6.836,6.946,6.817,6.821,400000.0
2005-03-30 13:04:00,6.807,6.94,6.785,6.785,450000.0
2005-03-30 13:05:00,6.731,6.856,6.731,6.856,400000.0
2005-03-30 13:10:00,6.875,6.962,6.818,6.842,500000.0
2005-03-30 13:17:00,6.936,6.955,6.855,6.955,450000.0
2005-03-30 13:18:00,6.801,6.963,6.801,6.939,400000.0
2005-03-30 13:19:00,6.876,6.949,6.83,6.854,400000.0
2005-03-30 13:29:00,6.948,6.96,6.814,6.917,350000.0
2005-03-30 13:31:00,6.806,6.913,6.806,6.909,450000.0
2005-03-30 13:32:00,6.852,6.933,6.799,6.799,500000.0
2005-03-30 13:35:00,6.884,6.963,6.833,6.833,400000.0
2005-03-30 13:39:00,6.913,6.955,6.839,6.916,500000.0
2005-03-30 13:40:00,6.914,6.96,6.84,6.952,350000.0
2005-03-30 13:41:00,6.848,6.953,6.848,6.952,400000.0
2005-03-30 13:42:00,6.933,6.933,6.833,6.911,350000.0
2005-03-30 13:44:00,6.845,6.968,6.822,6.876,350000.0
2005-03-30 13:45:00,6.824,6.934,6.797,6.898,400000.0
2005-03-30 13:47:00,6.91,6.91,6.83,6.863,200000.0
2005-03-30 13:52:00,6.945,6.945,6.815,6.909,350000.0
2005-03-30 13:55:00,6.884,6.923,6.855,6.883,350000.0
2005-03-30 14:01:00,6.868,6.905,6.777,6.905,400000.0
2005-03-30 14:06:00,6.891,6.916,6.806,6.9,350000.0
2005-03-30 14:07:00,6.913,6.95,6.828,6.918,400000.0
2005-03-30 14:09:00,6.798,6.931,6.796,6.837,550000.0
2005-03-30 14:12:00,6.945,6.953,6.912,6.952,450000.0
2005-03-30 14:16:00,6.846,6.954,6.823,6.904,450000.0
2005-03-30 14:17:00,6.9,6.917,6.83,6.863,450000.0
2005-03-30 14:19:00,6.93,6.964,6.836,6.961,500000.0
2005-03-30 14:24:00,6.95,6.955,6.878,6.951,400000.0
2005-03-30 14:27:00,6.87,6.929,6.791,6.929,400000.0
2005-03-30 14:28:00,6.907,6.93,6.838,6.886,400000.0
2005-03-30 14:32:00,6.908,6.908,6.816,6.858,500000.0
2005-03-30 14:37:00,6.858,6.959,6.822,6.931,550000.0
2005-03-30 14:39:00,6.894,6.921,6.777,6.803,500000.0
2005-03-30 14:43:00,6.896,6.927,6.793,6.927,500000.0
2005-03-30 14:44:00,6.812,6.907,6.78,6.907,450000.0
2005-03-30 14:45:00,6.919,6.96,6.885,6.935,400000.0
2005-03-30 14:49:00,6.927,6.927,6.728,6.778,500000.0
2005-03-30 14:51:00,6.927,6.952,6.847,6.908,350000.0
2005-03-30 14:52:00,6.938,6.938,6.815,6.846,450000.0
2005-03-30 14:55:00,6.903,6.971,6.832,6.832,450000.0
2005-03-30 14:56:00,6.931,6.982,6.855,6.946,550000.0
2005-03-30 14:58:00,6.89,6.962,6.848,6.909,400000.0
2005-03-30 14:59:00,6.884,6.957,6.826,6.957,550000.0
2005-03-30 15:00:00,6.826,6.95,6.826,6.861,450000.0
2005-03-30 15:04:00,6.887,6.974,6.854,6.859,550000.0
2005-03-30 15:09:00,6.922,6.922,6.79,6.824,450000.0
2005-03-30 15:12:00,6.903,6.903,6.798,6.836,200000.0
2005-03-30 15:15:00,6.781,6.885,6.779,6.845,400000.0
2005-03-30 15:20:00,6.841,6.922,6.801,6.922,400000.0
2005-03-30 15:21:00,6.909,6.977,6.842,6.966,500000.0
2005-03-30 15:22:00,6.904,6.941,6.863,6.903,450000.0
2005-03-30 15:24:00,6.942,7.016,6.892,6.972,350000.0
2005-03-30 15:25:00,6.951,6.951,6.852,6.907,350000.0
2005-03-30 15:26:00,6.826,6.945,6.826,6.842,550000.0
2005-03-30 15:27:00,6.85,6.951,6.833,6.864,350000.0
2005-03-30 15:28:00,6.851,6.95,6.85,6.916,350000.0
2005-03-30 15:29:00,6.842,6.936,6.798,6.936,500000.0
2005-03-30 15:30:00,6.908,6.932,6.826,6.87,450000.0
2005-03-30 15:31:00,6.87,6.964,6.857,6.86,500000.0
2005-03-30 15:32:00,6.85,6.924,6.804,6.913,450000.0
2005-03-30 15:33:00,6.894,6.907,6.822,6.907,400000.0
2005-03-30 15:34:00,6.825,6.935,6.799,6.799,400000.0
2005-03-30 15:35:00,6.89,6.958,6.866,6.903,400000.0
2005-03-30 15:36:00,6.927,6.986,6.868,6.986,550000.0
2005-03-30 15:37:00,6.862,6.989,6.861,6.939,400000.0
2005-03-30 15:38:00,6.896,7.003,6.896,6.91,450000.0
2005-03-30 15:39:00,6.953,7.037,6.943,6.968,500000.0
2005-03-30 15:40:00,6.898,7.046,6.898,6.907,450000.0
2005-03-30 15:41:00,6.87,7.015,6.87,6.98,400000.0
2005-03-30 15:42:00,6.979,6.979,6.875,6.892,350000.0
2005-03-30 15:43:00,6.892,6.952,6.838,6.848,450000.0
2005-03-30 15:44:00,6.975,6.999,6.897,6.985,350000.0
2005-03-30 15:45:00,7.013,7.013,6.919,7.002,450000.0
2005-03-30 15:46:00,6.846,6.983,6.846,6.891,400000.0
2005-03-30 15:47:00,6.983,7.03,6.893,6.893,550000.0
2005-03-30 15:48:00,6.908,6.954,6.873,6.893,350000.0
2005-03-30 15:49:00,6.956,6.999,6.931,6.999,350000.0
2005-03-30 15:50:00,6.904,7.027,6.899,6.988,550000.0
2005-03-30 15:51:00,6.968,7.01,6.875,6.882,350000.0
2005-03-30 15:52:00,6.878,6.975,6.849,6.849,350000.0
2005-03-30 15:53:00,6.973,7.002,6.892,6.949,500000.0
2005-03-30 15:54:00,6.966,6.984,6.928,6.984,450000.0
2005-03-30 15:55:00,6.849,7.013,6.849,6.964,500000.0
2005-03-30 15:56:00,6.825,6.948,6.825,6.921,450000.0
2005-03-30 15:57:00,6.913,6.951,6.878,6.919,450000.0
2005-03-30 15:58:00,6.891,6.986,6.85,6.986,500000.0
2005-03-30 15:59:00,6.984,6.984,6.853,6.89,450000.0
2005-03-30 16:00:00,6.986,7.055,6.875,6.965,500000.0
2005-03-30 16:01:00,6.972,6.972,6.848,6.848,400000.0
2005-03-30 16:02:00,6.862,6.973,6.834,6.926,550000.0
2005-03-30 16:03:00,6.992,7.001,6.878,6.936,450000.0
2005-03-30 16:04:00,6.87,7.024,6.87,6.973,550000.0
2005-03-30 16:05:00,6.885,7.004,6.885,6.912,400000.0
2005-03-30 16:06:00,6.894,7.002,6.861,6.956,350000.0
2005-03-30 16:07:00,6.911,7.026,6.898,6.898,500000.0
2005-03-30 16:08:00,6.87,7.011,6.87,6.925,550000.0
2005-03-30 16:09:00,6.885,7.009,6.883,7.009,350000.0
2005-03-30 16:10:00,6.989,7.041,6.901,7.004,500000.0
2005-03-30 16:11:00,6.853,6.968,6.839,6.839,500000.0
2005-03-30 16:12:00,6.907,6.959,6.875,6.915,350000.0
2005-03-30 16:13:00,6.908,6.994,6.875,6.994,450000.0
2005-03-30 16:14:00,7.007,7.007,6.873,6.919,500000.0
2005-03-30 16:15:00,7.009,7.023,6.873,6.873,350000.0
2005-03-30 16:16:00,6.951,7.029,6.908,6.969,550000.0
2005-03-30 16:17:00,6.965,6.989,6.868,6.868,350000.0
2005-03-30 16:18:00,6.993,7.003,6.88,6.954,400000.0
2005-03-30 16:19:00,6.993,6.993,6.872,6.872,500000.0
2005-03-30 16:20:00,7.006,7.05,6.91,6.91,550000.0
2005-03-30 16:21:00,6.9,6.984,6.852,6.942,500000.0
2005-03-30 16:22:00,6.969,7.001,6.905,6.944,450000.0
2005-03-30 16:23:00,6.893,7.004,6.887,6.887,400000.0
2005-03-30 16:24:00,6.962,7.001,6.876,6.997,550000.0
2005-03-30 16:25:00,6.958,6.994,6.905,6.994,350000.0
2005-03-30 16:26:00,6.949,6.984,6.845,6.845,550000.0
2005-03-30 16:27:00,6.879,6.97,6.874,6.94,250000.0
2005-03-30 16:28:00,6.964,7.009,6.913,7.009,400000.0
2005-03-30 16:29:00,6.996,6.996,6.842,6.964,400000.0
2005-03-30 16:30:00,6.888,6.988,6.869,6.961,550000.0
2005-03-30 16:31:00,6.906,7.001,6.861,6.918,400000.0
2005-03-30 16:32:00,6.88,6.981,6.88,6.881,300000.0
2005-03-30 16:33:00,6.879,6.976,6.872,6.903,350000.0
2005-03-30 16:34:00,6.946,6.998,6.899,6.995,350000.0
2005-03-30 16:35:00,6.906,7.004,6.864,6.893,500000.0
2005-03-30 16:36:00,6.991,6.991,6.894,6.904,500000.0
2005-03-30 16:37:00,6.99,6.99,6.871,6.897,500000.0
2005-03-30 16:38:00,6.83,6.962,6.83,6.853,450000.0
2005-03-30 16:39:00,6.913,6.993,6.892,6.982,500000.0
2005-03-30 16:40:00,6.868,7.041,6.868,6.982,350000.0
2005-03-30 16:41:00,6.883,6.967,6.883,6.884,350000.0
2005-03-30 16:42:00,6.879,6.994,6.876,6.984,500000.0
2005-03-30 16:43:00,6.851,6.981,6.851,6.911,350000.0
2005-03-30 16:44:00,7.001,7.001,6.866,6.866,400000.0
2005-03-30 16:45:00,6.867,6.955,6.867,6.917,400000.0
2005-03-30 16:46:00,6.897,6.95,6.888,6.95,350000.0
2005-03-30 16:47:00,6.873,6.973,6.84,6.881,600000.0
2005-03-30 16:49:00,6.955,6.997,6.87,6.87,450000.0
2005-03-30 16:50:00,6.995,6.995,6.866,6.866,100000.0
2005-03-30 16:51:00,6.984,6.984,6.846,6.846,400000.0
2005-03-30 16:52:00,6.897,6.991,6.883,6.991,450000.0
2005-03-30 16:53:00,6.884,6.975,6.85,6.899,350000.0
2005-03-30 16:54:00,6.912,7.005,6.878,6.878,450000.0
2005-03-30 16:56:00,6.891,6.98,6.87,6.871,400000.0
2005-03-30 16:57:00,6.869,6.975,6.864,6.892,400000.0
2005-03-30 16:58:00,6.895,7.001,6.891,6.963,500000.0
2005-03-30 16:59:00,6.912,6.997,6.885,6.9,400000.0
2005-03-30 17:03:00,6.92,6.986,6.886,6.943,500000.0
2005-03-30 17:04:00,6.901,6.972,6.855,6.925,350000.0
2005-03-30 17:05:00,6.986,6.987,6.856,6.947,400000.0
2005-03-30 17:06:00,6.991,6.992,6.855,6.948,350000.0
2005-03-30 17:07:00,6.951,6.986,6.849,6.909,500000.0
2005-03-30 17:08:00,6.851,6.998,6.851,6.92,500000.0
2005-03-30 17:10:00,6.967,7.003,6.896,6.96,350000.0
2005-03-30 17:11:00,6.987,6.987,6.842,6.863,400000.0
2005-03-30 17:12:00,6.95,7.02,6.911,6.911,400000.0
2005-03-30 17:13:00,6.899,6.982,6.869,6.982,450000.0
2005-03-30 17:14:00,6.921,6.985,6.87,6.969,550000.0
2005-03-30 17:15:00,6.869,6.972,6.852,6.917,350000.0
2005-03-30 17:16:00,6.958,6.974,6.86,6.938,450000.0
2005-03-30 17:17:00,6.957,6.981,6.827,6.884,400000.0
2005-03-30 17:18:00,6.946,6.985,6.898,6.985,350000.0
2005-03-30 17:19:00,6.877,7.036,6.869,6.994,450000.0
2005-03-30 17:20:00,6.962,7.02,6.881,6.902,350000.0
2005-03-30 17:21:00,6.959,7.022,6.925,6.975,450000.0
2005-03-30 17:22:00,6.893,7.001,6.888,6.951,450000.0
2005-03-30 17:23:00,6.924,7.01,6.904,6.986,550000.0
2005-03-30 17:24:00,6.989,6.993,6.894,6.911,350000.0
2005-03-30 17:25:00,6.989,7.028,6.914,7.028,400000.0
2005-03-30 17:26:00,6.925,7.072,6.925,7.009,450000.0
2005-03-30 17:27:00,7.011,7.039,6.938,7.019,400000.0
2005-03-30 17:28:00,6.97,7.035,6.898,6.901,550000.0
2005-03-30 17:29:00,6.941,7.049,6.941,7.033,500000.0
2005-03-30 17:30:00,6.898,7.046,6.898,7.029,450000.0
2005-03-30 17:31:00,6.967,7.024,6.901,6.991,600000.0
2005-03-30 17:32:00,6.936,7.067,6.936,7.006,400000.0
2005-03-30 17:33:00,7.002,7.026,6.927,7.025,400000.0
2005-03-30 17:34:00,7.004,7.024,6.876,7.018,450000.0
2005-03-30 17:35:00,6.977,7.035,6.917,6.974,500000.0
2005-03-30 17:36:00,6.997,7.061,6.919,7.03,450000.0
2005-03-30 17:38:00,6.956,7.039,6.94,6.966,400000.0
2005-03-30 17:39:00,7.001,7.001,6.903,6.922,350000.0
2005-03-30 17:40:00,6.935,7.067,6.935,7.025,500000.0
2005-03-30 17:41:00,6.913,6.913,6.913,6.913,50000.0
2005-03-30 17:42:00,6.929,7.068,6.929,7.015,500000.0
2005-03-30 17:43:00,7.044,7.047,6.898,6.926,400000.0
2005-03-30 17:44:00,7.016,7.06,6.937,7.008,450000.0
2005-03-30 17:45:00,6.918,7.001,6.902,6.933,550000.0
2005-03-30 17:46:00,6.979,7.006,6.883,6.91,400000.0
2005-03-30 17:47:00,6.994,7.008,6.871,6.94,400000.0
2005-03-30 17:48:00,7.01,7.025,6.917,7.025,400000.0
2005-03-30 17:50:00,7.003,7.025,6.92,6.92,550000.0
2005-03-30 17:51:00,6.935,6.977,6.862,6.915,550000.0
2005-03-30 17:52:00,6.999,7.024,6.893,6.898,350000.0
2005-03-30 17:53:00,6.961,6.997,6.925,6.925,500000.0
2005-03-30 17:54:00,6.938,7.025,6.892,7.025,350000.0
2005-03-30 17:55:00,6.932,7.031,6.921,6.992,350000.0
2005-03-30 17:56:00,6.907,7.02,6.902,6.939,400000.0
2005-03-30 17:57:00,6.991,7.007,6.911,6.965,400000.0
2005-03-30 17:58:00,6.979,6.993,6.916,6.957,450000.0
2005-03-30 17:59:00,6.905,7.021,6.897,7.021,350000.0
2005-03-30 18:00:00,6.927,7.038,6.927,7.009,350000.0
2005-03-30 18:01:00,6.983,7.033,6.899,6.956,450000.0
2005-03-30 18:03:00,6.972,6.999,6.927,6.97,350000.0
2005-03-30 18:04:00,7.036,7.036,6.911,6.964,400000.0
2005-03-30 18:05:00,6.953,7.045,6.925,7.045,550000.0
2005-03-30 18:06:00,6.985,7.045,6.901,6.901,450000.0
2005-03-30 18:07:00,7.03,7.03,6.899,7.023,400000.0
2005-03-30 18:08:00,6.952,7.053,6.91,6.968,450000.0
2005-03-30 18:09:00,6.992,6.999,6.93,6.955,200000.0
2005-03-30 18:10:00,6.96,7.024,6.906,6.951,450000.0
2005-03-30 18:11:00,6.922,7.023,6.894,6.995,450000.0
2005-03-30 18:12:00,6.904,7.011,6.904,6.952,500000.0
2005-03-30 18:13:00,6.93,7.005,6.893,7.0,450000.0
2005-03-30 18:14:00,6.918,7.021,6.918,7.0,400000.0
2005-03-30 18:15:00,6.988,7.011,6.9,6.9,550000.0
2005-03-30 18:16:00,6.912,7.022,6.898,6.899,400000.0
2005-03-30 18:17:00,7.003,7.037,6.918,6.918,400000.0
2005-03-30 18:18:00,6.982,7.055,6.908,6.908,500000.0
2005-03-30 18:19:00,6.936,7.01,6.936,6.994,350000.0
2005-03-30 18:20:00,6.907,6.999,6.873,6.979,400000.0
2005-03-30 18:21:00,6.951,7.028,6.924,7.002,550000.0
2005-03-30 18:22:00,6.903,6.994,6.903,6.943,400000.0
2005-03-30 18:23:00,7.017,7.036,6.94,7.026,400000.0
2005-03-30 18:24:00,7.035,7.035,6.936,7.033,400000.0
2005-03-30 18:25:00,6.961,7.045,6.92,6.954,500000.0
2005-03-30 18:26:00,6.975,7.055,6.941,7.052,550000.0
2005-03-30 18:27:00,7.003,7.055,6.937,6.974,550000.0
2005-03-30 18:28:00,7.017,7.017,6.901,7.012,350000.0
2005-03-30 18:29:00,6.974,7.042,6.929,7.042,350000.0
2005-03-30 18:30:00,7.025,7.068,6.919,7.007,450000.0
2005-03-30 18:31:00,7.027,7.038,6.935,7.018,350000.0
2005-03-30 18:32:00,6.958,7.03,6.891,6.965,450000.0
2005-03-30 18:33:00,7.03,7.067,6.955,7.047,400000.0
2005-03-30 18:34:00,7.047,7.102,6.982,7.079,400000.0
2005-03-30 18:35:00,6.981,7.054,6.981,6.996,350000.0
2005-03-30 18:37:00,6.984,7.057,6.972,7.01,500000.0
2005-03-30 18:38:00,7.034,7.04,6.923,6.99,450000.0
2005-03-30 18:39:00,7.053,7.077,6.979,7.045,400000.0
2005-03-30 18:40:00,7.021,7.033,6.918,6.993,250000.0
2005-03-30 18:41:00,6.994,7.047,6.971,7.025,500000.0
2005-03-30 18:42:00,6.994,7.058,6.937,6.971,550000.0
2005-03-30 18:43:00,7.008,7.061,6.939,7.061,400000.0
2005-03-30 18:44:00,7.027,7.085,6.949,7.002,500000.0
2005-03-30 18:45:00,6.974,7.084,6.974,7.047,350000.0
2005-03-30 18:46:00,6.964,7.074,6.946,7.074,350000.0
2005-03-30 18:47:00,6.941,7.077,6.941,7.039,400000.0
2005-03-30 18:49:00,6.973,7.035,6.935,7.026,500000.0
2005-03-30 18:50:00,6.947,7.04,6.947,6.952,400000.0
2005-03-30 18:51:00,7.05,7.072,6.931,6.976,800000.0
2005-03-30 18:52:00,7.023,7.086,6.951,6.973,850000.0
2005-03-30 18:53:00,7.054,7.1,6.979,7.094,800000.0
2005-03-30 18:54:00,7.027,7.064,6.959,7.046,600000.0
2005-03-30 18:55:00,7.065,7.065,6.934,7.03,550000.0
2005-03-30 18:56:00,7.067,7.07,6.929,7.034,550000.0
2005-03-30 18:57:00,7.087,7.125,6.973,7.064,850000.0
2005-03-30 18:58:00,7.051,7.051,6.909,7.048,750000.0
2005-03-30 18:59:00,7.046,7.053,6.954,7.031,800000.0
2005-03-30 19:00:00,6.99,7.105,6.934,7.098,550000.0
2005-03-30 19:01:00,6.988,7.065,6.949,7.04,1000000.0
2005-03-30 19:02:00,7.04,7.076,6.94,7.048,1100000.0
2005-03-30 19:03:00,6.941,7.045,6.897,7.045,700000.0
2005-03-30 19:04:00,7.052,7.092,6.955,7.038,250000.0
2005-03-30 19:05:00,7.061,7.103,6.958,7.053,500000.0
2005-03-30 19:06:00,7.106,7.169,7.001,7.034,1000000.0
2005-03-30 19:07:00,6.993,7.132,6.993,7.031,1050000.0
2005-03-30 19:08:00,6.994,7.121,6.994,7.017,550000.0
2005-03-30 19:09:00,6.968,7.078,6.945,7.038,750000.0
2005-03-30 19:10:00,7.003,7.097,6.943,7.049,350000.0
2005-03-30 19:11:00,7.021,7.115,6.987,7.066,550000.0
2005-03-30 19:12:00,7.113,7.142,7.016,7.1,700000.0
2005-03-30 19:13:00,7.023,7.099,6.954,6.954,700000.0
2005-03-30 19:14:00,7.037,7.076,6.94,7.061,700000.0
2005-03-30 19:15:00,7.017,7.098,6.948,7.032,950000.0
2005-03-30 19:16:00,7.124,7.124,7.019,7.075,550000.0
2005-03-30 19:17:00,6.995,7.124,6.995,7.051,450000.0
2005-03-30 19:18:00,7.078,7.111,6.998,7.064,400000.0
2005-03-30 19:20:00,6.94,7.068,6.94,7.056,400000.0
2005-03-30 19:21:00,7.101,7.144,6.968,6.968,750000.0
2005-03-30 19:22:00,7.086,7.104,6.986,7.075,700000.0
2005-03-30 19:23:00,7.057,7.058,6.967,6.969,850000.0
2005-03-30 19:24:00,6.982,7.095,6.982,7.094,350000.0
2005-03-30 19:25:00,7.059,7.107,6.982,7.057,450000.0
2005-03-30 19:26:00,6.995,7.068,6.986,7.068,350000.0
2005-03-30 19:27:00,7.02,7.07,6.993,7.011,350000.0
2005-03-30 19:28:00,7.073,7.119,6.986,7.112,400000.0
2005-03-30 19:29:00,6.999,7.082,6.999,7.006,450000.0
2005-03-30 19:30:00,7.091,7.091,6.937,7.075,650000.0
2005-03-30 19:31:00,7.107,7.107,6.95,7.009,600000.0
2005-03-30 19:32:00,7.0,7.104,6.988,7.092,750000.0
2005-03-30 19:33:00,6.955,7.101,6.955,7.019,350000.0
2005-03-30 19:34:00,7.012,7.086,6.947,6.978,450000.0
2005-03-30 19:35:00,6.987,7.074,6.945,7.052,500000.0
2005-03-30 19:36:00,7.05,7.073,6.951,6.986,550000.0
2005-03-30 19:37:00,7.068,7.089,6.971,7.054,250000.0
2005-03-30 19:38:00,7.08,7.128,7.008,7.008,450000.0
2005-03-30 19:39:00,7.085,7.085,6.925,6.938,450000.0
2005-03-30 19:40:00,7.103,7.103,7.003,7.005,350000.0
2005-03-30 19:41:00,7.074,7.122,6.99,7.08,650000.0
2005-03-30 19:42:00,7.011,7.105,6.974,7.018,400000.0
2005-03-30 19:43:00,7.058,7.101,6.978,7.101,450000.0
2005-03-30 19:44:00,7.073,7.104,7.029,7.07,350000.0
2005-03-30 19:45:00,7.076,7.077,7.021,7.021,350000.0
2005-03-30 19:46:00,7.082,7.082,6.981,6.996,350000.0
2005-03-30 19:49:00,6.968,7.112,6.961,7.039,650000.0
2005-03-30 19:50:00,7.051,7.097,6.963,6.996,350000.0
2005-03-30 19:51:00,7.007,7.113,6.994,7.066,400000.0
2005-03-30 19:52:00,7.075,7.148,7.002,7.048,750000.0
2005-03-30 19:53:00,6.973,7.105,6.963,7.105,500000.0
2005-03-30 19:55:00,6.977,7.113,6.977,7.013,400000.0
2005-03-30 19:56:00,7.023,7.145,7.001,7.001,300000.0
2005-03-30 19:58:00,7.031,7.151,7.014,7.104,550000.0
2005-03-30 19:59:00,7.081,7.121,7.001,7.101,450000.0
2005-03-30 20:00:00,7.018,7.085,7.018,7.085,350000.0
2005-03-30 20:01:00,7.072,7.084,6.966,7.037,450000.0
2005-03-30 20:02:00,6.997,7.134,6.997,7.099,350000.0
2005-03-30 20:03:00,7.077,7.106,6.983,7.072,500000.0
2005-03-30 20:04:00,7.024,7.111,6.959,6.979,500000.0
2005-03-30 20:05:00,7.07,7.106,6.946,7.046,850000.0
2005-03-30 20:06:00,7.011,7.03,6.99,6.99,350000.0
2005-03-30 20:07:00,6.981,7.083,6.981,7.024,400000.0
2005-03-30 20:08:00,6.987,7.067,6.95,7.017,450000.0
2005-03-30 20:10:00,7.009,7.101,6.972,6.991,500000.0
2005-03-30 20:11:00,7.021,7.087,6.976,7.049,550000.0
2005-03-30 20:12:00,6.992,7.07,6.99,7.054,400000.0
2005-03-30 20:14:00,6.983,7.042,6.944,7.042,400000.0
2005-03-30 20:15:00,6.997,7.101,6.997,7.069,400000.0
2005-03-30 20:16:00,7.082,7.082,6.937,7.059,450000.0
2005-03-30 20:17:00,6.946,7.072,6.946,6.997,500000.0
2005-03-30 20:18:00,7.072,7.072,6.951,6.959,450000.0
2005-03-30 20:19:00,7.009,7.066,6.987,6.987,350000.0
2005-03-30 20:20:00,7.039,7.06,6.94,6.951,600000.0
2005-03-30 20:21:00,7.042,7.057,6.971,6.971,350000.0
2005-03-30 20:22:00,6.99,7.108,6.99,7.023,500000.0
2005-03-30 20:23:00,7.069,7.092,6.95,7.092,650000.0
2005-03-30 20:24:00,7.014,7.123,7.006,7.046,350000.0
2005-03-30 20:25:00,7.086,7.098,6.947,7.058,500000.0
2005-03-30 20:27:00,7.053,7.089,6.997,7.056,350000.0
2005-03-30 20:29:00,7.055,7.055,6.963,7.052,350000.0
2005-03-30 20:30:00,7.063,7.072,6.969,7.069,350000.0
2005-03-30 20:33:00,7.083,7.121,7.009,7.121,500000.0
2005-03-30 20:37:00,7.021,7.109,6.993,7.092,600000.0
2005-03-30 21:04:00,7.074,7.074,6.99,7.023,200000.0
2005-03-30 21:10:00,6.997,7.094,6.997,7.092,550000.0
2005-03-30 21:16:00,7.043,7.085,6.96,7.085,550000.0
2005-03-30 21:20:00,7.083,7.091,7.0,7.0,250000.0
2005-03-30 21:21:00,7.077,7.082,6.955,6.955,350000.0
2005-03-30 21:24:00,7.012,7.012,6.975,6.975,100000.0
2005-03-30 21:31:00,6.998,7.047,6.946,6.966,350000.0
2005-03-30 21:34:00,7.095,7.148,7.013,7.086,450000.0
2005-03-30 21:38:00,7.055,7.055,6.954,6.994,200000.0
2005-03-30 21:47:00,7.088,7.092,6.953,7.009,500000.0
2005-03-30 21:49:00,7.026,7.067,6.99,7.067,350000.0
2005-03-30 21:54:00,7.051,7.051,6.946,6.985,200000.0
2005-03-30 22:05:00,7.055,7.055,6.972,7.004,200000.0
2005-03-30 22:10:00,6.961,7.085,6.959,6.996,350000.0
2005-03-30 22:32:00,6.983,7.064,6.981,7.052,250000.0
2005-03-30 22:43:00,7.019,7.019,7.019,7.019,50000.0
2005-03-30 22:46:00,7.064,7.097,6.977,7.08,500000.0
2005-03-30 23:29:00,7.055,7.055,6.963,6.999,200000.0
2005-03-30 23:53:00,7.063,7.1,6.983,7.014,350000.0
2005-03-31 00:00:00,7.12,7.22,7.07,7.13,350000.0
2005-03-31 00:12:00,7.049,7.093,6.989,7.09,350000.0
2005-03-31 00:13:00,7.111,7.111,7.004,7.072,500000.0
2005-03-31 00:24:00,7.075,7.075,6.917,7.008,500000.0
2005-03-31 00:46:00,7.066,7.066,6.982,7.014,200000.0
2005-03-31 00:57:00,7.052,7.052,6.947,6.985,200000.0
2005-03-31 01:15:00,7.056,7.056,6.972,7.004,200000.0
2005-03-31 01:17:00,7.044,7.044,6.944,6.983,200000.0
2005-03-31 01:34:00,6.976,7.087,6.964,7.035,400000.0
2005-03-31 01:50:00,7.051,7.051,6.971,7.004,250000.0
2005-03-31 02:00:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 02:05:00,6.987,7.069,6.958,7.052,500000.0
2005-03-31 02:07:00,7.006,7.006,7.002,7.002,100000.0
2005-03-31 02:08:00,7.048,7.048,6.954,7.041,350000.0
2005-03-31 02:14:00,6.984,7.048,6.947,7.035,450000.0
2005-03-31 02:15:00,6.958,7.064,6.899,7.064,600000.0
2005-03-31 02:17:00,7.028,7.053,6.957,7.053,150000.0
2005-03-31 02:19:00,7.067,7.067,6.924,6.924,350000.0
2005-03-31 02:21:00,6.987,7.024,6.872,7.018,450000.0
2005-03-31 02:22:00,7.016,7.027,6.952,6.953,300000.0
2005-03-31 02:26:00,6.91,7.022,6.91,7.022,400000.0
2005-03-31 02:28:00,6.965,7.077,6.952,7.072,400000.0
2005-03-31 02:29:00,6.978,7.045,6.978,7.045,100000.0
2005-03-31 02:31:00,7.014,7.098,6.961,7.075,600000.0
2005-03-31 02:32:00,7.032,7.046,6.951,7.008,400000.0
2005-03-31 02:33:00,6.978,7.092,6.978,6.984,650000.0
2005-03-31 02:34:00,7.061,7.061,6.94,6.968,400000.0
2005-03-31 02:35:00,7.06,7.077,6.984,7.011,450000.0
2005-03-31 02:36:00,7.095,7.095,6.98,6.989,550000.0
2005-03-31 02:37:00,7.061,7.061,6.93,6.947,600000.0
2005-03-31 02:38:00,7.019,7.078,6.929,7.035,850000.0
2005-03-31 02:41:00,7.052,7.117,6.986,7.1,600000.0
2005-03-31 02:42:00,7.073,7.073,6.948,6.993,600000.0
2005-03-31 02:44:00,7.079,7.079,6.934,7.028,500000.0
2005-03-31 02:45:00,7.085,7.087,7.025,7.08,300000.0
2005-03-31 02:48:00,7.045,7.045,6.94,6.977,200000.0
2005-03-31 02:52:00,7.09,7.13,6.992,7.065,550000.0
2005-03-31 02:53:00,6.983,7.073,6.939,6.945,400000.0
2005-03-31 02:55:00,6.967,7.035,6.967,7.035,150000.0
2005-03-31 02:57:00,7.046,7.058,6.951,7.055,450000.0
2005-03-31 03:01:00,7.043,7.043,6.923,6.935,350000.0
2005-03-31 03:02:00,7.026,7.077,6.992,7.003,350000.0
2005-03-31 03:04:00,7.004,7.073,6.959,6.993,400000.0
2005-03-31 03:07:00,6.983,7.073,6.983,7.073,100000.0
2005-03-31 03:08:00,6.944,7.046,6.933,6.958,500000.0
2005-03-31 03:09:00,7.026,7.079,6.927,7.079,500000.0
2005-03-31 03:10:00,6.996,7.11,6.996,7.091,350000.0
2005-03-31 03:11:00,7.046,7.062,6.993,7.037,600000.0
2005-03-31 03:12:00,7.09,7.09,6.953,7.053,450000.0
2005-03-31 03:13:00,7.054,7.076,6.933,7.076,550000.0
2005-03-31 03:15:00,7.059,7.089,7.004,7.089,400000.0
2005-03-31 03:18:00,7.065,7.065,6.98,7.014,200000.0
2005-03-31 03:20:00,7.075,7.075,6.957,6.957,550000.0
2005-03-31 03:26:00,7.005,7.105,6.984,6.984,550000.0
2005-03-31 03:27:00,6.989,7.08,6.978,7.016,700000.0
2005-03-31 03:28:00,7.027,7.046,6.978,6.986,350000.0
2005-03-31 03:29:00,6.998,7.085,6.974,7.063,650000.0
2005-03-31 03:30:00,7.073,7.073,6.963,6.967,350000.0
2005-03-31 03:32:00,7.053,7.087,6.995,7.052,250000.0
2005-03-31 03:34:00,7.063,7.101,6.976,7.071,500000.0
2005-03-31 03:35:00,7.093,7.093,6.987,7.078,400000.0
2005-03-31 03:39:00,7.042,7.088,6.949,7.053,500000.0
2005-03-31 03:44:00,6.94,7.052,6.94,7.022,450000.0
2005-03-31 03:45:00,7.032,7.106,6.984,7.033,700000.0
2005-03-31 03:48:00,7.092,7.117,6.983,6.983,450000.0
2005-03-31 03:49:00,7.042,7.103,6.963,7.005,550000.0
2005-03-31 03:50:00,7.092,7.092,6.968,6.98,450000.0
2005-03-31 03:51:00,7.088,7.088,6.94,7.021,500000.0
2005-03-31 03:52:00,7.021,7.076,6.951,7.076,550000.0
2005-03-31 03:53:00,6.981,7.064,6.956,6.956,350000.0
2005-03-31 03:54:00,7.017,7.067,6.968,7.048,400000.0
2005-03-31 03:55:00,6.978,7.107,6.978,7.015,550000.0
2005-03-31 03:56:00,7.066,7.091,6.982,7.047,500000.0
2005-03-31 03:58:00,7.066,7.131,6.986,6.986,1000000.0
2005-03-31 03:59:00,7.092,7.092,6.945,7.047,550000.0
2005-03-31 04:00:00,6.975,7.048,6.948,7.031,400000.0
2005-03-31 04:03:00,7.075,7.075,6.955,7.037,550000.0
2005-03-31 04:06:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 04:09:00,7.002,7.09,6.956,7.09,600000.0
2005-03-31 04:16:00,6.972,7.069,6.97,7.011,550000.0
2005-03-31 04:18:00,7.074,7.074,6.992,7.0,250000.0
2005-03-31 04:24:00,7.054,7.08,6.952,7.002,450000.0
2005-03-31 04:25:00,6.975,7.105,6.971,7.105,450000.0
2005-03-31 04:27:00,7.057,7.057,6.957,6.995,200000.0
2005-03-31 04:29:00,7.0,7.092,6.988,7.016,700000.0
2005-03-31 04:30:00,6.979,7.078,6.974,7.007,500000.0
2005-03-31 04:35:00,7.007,7.096,6.982,7.081,350000.0
2005-03-31 04:37:00,7.098,7.098,6.958,6.996,350000.0
2005-03-31 04:38:00,6.996,7.046,6.975,7.035,200000.0
2005-03-31 04:42:00,7.054,7.054,6.975,7.011,200000.0
2005-03-31 04:46:00,7.103,7.103,6.991,7.039,200000.0
2005-03-31 05:07:00,7.088,7.088,6.945,6.989,300000.0
2005-03-31 05:12:00,6.953,7.092,6.953,7.025,300000.0
2005-03-31 05:17:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 05:21:00,7.037,7.037,7.037,7.037,100000.0
2005-03-31 05:23:00,6.998,7.06,6.965,7.008,400000.0
2005-03-31 05:25:00,6.953,7.094,6.953,7.094,100000.0
2005-03-31 05:29:00,7.046,7.048,6.944,7.045,500000.0
2005-03-31 05:30:00,7.045,7.087,6.958,7.079,550000.0
2005-03-31 05:33:00,7.045,7.089,6.985,7.006,500000.0
2005-03-31 05:34:00,7.11,7.128,6.999,7.008,950000.0
2005-03-31 05:38:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 05:40:00,7.076,7.076,6.985,6.993,550000.0
2005-03-31 05:41:00,7.056,7.091,6.964,6.964,450000.0
2005-03-31 05:44:00,7.078,7.078,6.942,6.97,450000.0
2005-03-31 05:45:00,7.084,7.084,6.981,6.981,250000.0
2005-03-31 05:49:00,6.964,7.075,6.964,7.035,550000.0
2005-03-31 05:50:00,7.057,7.065,6.955,7.03,550000.0
2005-03-31 05:52:00,7.058,7.081,6.951,7.061,450000.0
2005-03-31 05:53:00,6.969,7.068,6.965,7.008,550000.0
2005-03-31 05:54:00,7.008,7.044,7.0,7.017,300000.0
2005-03-31 06:07:00,6.991,7.054,6.951,7.002,450000.0
2005-03-31 06:09:00,6.971,7.072,6.92,7.039,500000.0
2005-03-31 06:10:00,6.957,7.058,6.957,6.958,300000.0
2005-03-31 06:11:00,7.105,7.155,6.966,7.077,550000.0
2005-03-31 06:14:00,7.07,7.107,6.987,7.013,450000.0
2005-03-31 06:18:00,7.068,7.068,6.983,7.015,200000.0
2005-03-31 06:19:00,6.999,7.066,6.977,7.066,400000.0
2005-03-31 06:20:00,6.975,7.058,6.974,7.044,300000.0
2005-03-31 06:23:00,7.053,7.086,6.94,6.955,550000.0
2005-03-31 06:26:00,7.058,7.061,6.966,6.966,400000.0
2005-03-31 06:27:00,7.073,7.073,7.018,7.056,150000.0
2005-03-31 06:30:00,6.994,7.069,6.941,7.054,500000.0
2005-03-31 06:32:00,6.959,7.058,6.956,7.058,500000.0
2005-03-31 06:33:00,6.956,7.058,6.956,7.048,350000.0
2005-03-31 06:36:00,7.089,7.089,6.937,7.083,350000.0
2005-03-31 06:37:00,7.082,7.086,6.906,7.071,550000.0
2005-03-31 06:38:00,6.986,7.073,6.904,7.047,500000.0
2005-03-31 06:40:00,7.011,7.08,6.935,6.935,600000.0
2005-03-31 06:41:00,7.064,7.068,6.942,7.068,650000.0
2005-03-31 06:42:00,7.043,7.069,6.938,7.041,500000.0
2005-03-31 06:43:00,7.036,7.104,6.995,7.09,450000.0
2005-03-31 06:44:00,7.036,7.064,6.946,6.991,400000.0
2005-03-31 06:46:00,7.086,7.089,6.972,6.972,350000.0
2005-03-31 06:48:00,6.997,7.102,6.962,7.071,700000.0
2005-03-31 06:50:00,7.091,7.091,7.045,7.083,200000.0
2005-03-31 06:51:00,7.077,7.077,7.027,7.027,200000.0
2005-03-31 06:53:00,7.004,7.063,6.98,7.046,550000.0
2005-03-31 06:54:00,7.036,7.071,6.94,7.041,850000.0
2005-03-31 06:55:00,7.053,7.081,6.957,7.048,550000.0
2005-03-31 06:56:00,6.934,7.078,6.934,7.077,450000.0
2005-03-31 06:57:00,6.983,7.078,6.971,6.997,500000.0
2005-03-31 06:58:00,7.026,7.079,6.975,7.043,450000.0
2005-03-31 06:59:00,6.966,7.094,6.966,7.039,500000.0
2005-03-31 07:00:00,6.996,7.077,6.972,7.039,450000.0
2005-03-31 07:07:00,7.046,7.046,6.967,6.989,400000.0
2005-03-31 07:10:00,7.063,7.063,6.978,6.98,450000.0
2005-03-31 07:11:00,7.06,7.06,6.943,6.988,500000.0
2005-03-31 07:12:00,7.041,7.081,6.935,7.051,500000.0
2005-03-31 07:14:00,6.994,7.047,6.994,7.032,350000.0
2005-03-31 07:18:00,7.049,7.069,7.001,7.059,400000.0
2005-03-31 07:21:00,6.948,7.095,6.948,7.056,500000.0
2005-03-31 07:24:00,7.038,7.038,6.981,6.981,100000.0
2005-03-31 07:28:00,6.944,7.03,6.944,7.03,100000.0
2005-03-31 07:30:00,6.989,7.08,6.91,7.001,650000.0
2005-03-31 07:33:00,7.049,7.079,6.957,6.957,350000.0
2005-03-31 07:41:00,7.083,7.094,6.952,6.952,350000.0
2005-03-31 07:42:00,7.0,7.093,6.973,7.09,300000.0
2005-03-31 07:43:00,7.041,7.085,6.943,7.055,750000.0
2005-03-31 07:44:00,7.049,7.071,6.953,6.997,450000.0
2005-03-31 07:46:00,6.998,7.051,6.944,6.966,350000.0
2005-03-31 07:48:00,7.011,7.116,6.97,6.97,600000.0
2005-03-31 07:49:00,7.061,7.108,6.985,6.987,450000.0
2005-03-31 07:51:00,7.073,7.076,6.937,7.074,800000.0
2005-03-31 07:52:00,7.089,7.089,6.966,6.966,400000.0
2005-03-31 07:53:00,7.07,7.08,6.967,7.054,400000.0
2005-03-31 07:54:00,7.077,7.077,6.949,7.005,400000.0
2005-03-31 07:55:00,7.004,7.117,6.949,6.985,350000.0
2005-03-31 07:57:00,7.041,7.046,6.934,6.995,450000.0
2005-03-31 08:00:00,7.009,7.085,6.966,6.968,350000.0
2005-03-31 08:01:00,7.002,7.084,6.951,6.952,650000.0
2005-03-31 08:03:00,6.956,7.043,6.953,7.031,450000.0
2005-03-31 08:04:00,6.974,7.071,6.945,6.945,450000.0
2005-03-31 08:06:00,6.978,7.044,6.942,6.988,400000.0
2005-03-31 08:07:00,7.079,7.082,6.969,7.075,500000.0
2005-03-31 08:10:00,7.072,7.086,6.94,7.086,550000.0
2005-03-31 08:11:00,7.022,7.077,6.962,7.05,500000.0
2005-03-31 08:13:00,7.076,7.089,6.974,6.987,400000.0
2005-03-31 08:14:00,6.973,7.092,6.968,7.047,400000.0
2005-03-31 08:15:00,6.974,7.089,6.974,7.089,250000.0
2005-03-31 08:16:00,7.007,7.076,7.002,7.039,250000.0
2005-03-31 08:17:00,6.979,7.073,6.96,7.05,650000.0
2005-03-31 08:18:00,7.057,7.137,7.003,7.051,550000.0
2005-03-31 08:20:00,7.089,7.089,6.944,7.037,550000.0
2005-03-31 08:21:00,6.984,7.094,6.959,7.008,550000.0
2005-03-31 08:23:00,6.981,7.089,6.981,7.086,300000.0
2005-03-31 08:25:00,7.049,7.132,6.978,7.086,550000.0
2005-03-31 08:26:00,7.022,7.075,6.97,7.071,550000.0
2005-03-31 08:27:00,7.005,7.068,7.005,7.066,350000.0
2005-03-31 08:28:00,7.079,7.107,6.99,7.063,550000.0
2005-03-31 08:29:00,6.965,7.088,6.934,7.057,600000.0
2005-03-31 08:30:00,7.055,7.068,6.976,7.033,400000.0
2005-03-31 08:31:00,6.985,7.075,6.985,7.019,400000.0
2005-03-31 08:32:00,7.055,7.096,6.975,7.039,350000.0
2005-03-31 08:33:00,6.972,7.07,6.921,7.039,650000.0
2005-03-31 08:34:00,7.01,7.05,6.951,6.969,450000.0
2005-03-31 08:35:00,6.974,7.068,6.949,7.032,450000.0
2005-03-31 08:37:00,7.029,7.095,6.985,6.992,400000.0
2005-03-31 08:38:00,7.056,7.086,6.953,6.981,650000.0
2005-03-31 08:40:00,7.083,7.085,6.991,7.042,450000.0
2005-03-31 08:41:00,7.043,7.063,6.997,6.997,350000.0
2005-03-31 08:42:00,7.073,7.073,6.939,7.024,450000.0
2005-03-31 08:44:00,6.986,7.038,6.982,7.038,350000.0
2005-03-31 08:45:00,7.06,7.082,7.001,7.001,350000.0
2005-03-31 08:46:00,7.055,7.063,6.939,7.029,500000.0
2005-03-31 08:47:00,7.057,7.113,6.98,7.02,550000.0
2005-03-31 08:49:00,7.086,7.086,6.978,7.032,400000.0
2005-03-31 08:50:00,6.945,7.083,6.945,7.039,350000.0
2005-03-31 08:51:00,7.046,7.086,6.98,7.025,350000.0
2005-03-31 08:52:00,6.977,7.085,6.974,7.048,450000.0
2005-03-31 08:53:00,7.063,7.077,6.983,7.04,400000.0
2005-03-31 08:55:00,7.081,7.081,6.912,7.063,450000.0
2005-03-31 08:56:00,6.993,7.09,6.958,7.044,550000.0
2005-03-31 08:57:00,7.032,7.039,6.917,7.0,550000.0
2005-03-31 08:58:00,7.062,7.085,6.975,7.085,300000.0
2005-03-31 08:59:00,7.094,7.104,6.955,7.058,500000.0
2005-03-31 09:00:00,7.029,7.08,6.914,6.94,550000.0
2005-03-31 09:02:00,6.911,7.027,6.911,6.97,550000.0
2005-03-31 09:04:00,7.015,7.057,6.914,7.053,400000.0
2005-03-31 09:05:00,6.986,7.024,6.911,7.024,400000.0
2005-03-31 09:06:00,7.017,7.075,6.956,6.995,350000.0
2005-03-31 09:07:00,6.907,7.026,6.907,7.026,400000.0
2005-03-31 09:08:00,7.085,7.085,6.964,6.964,250000.0
2005-03-31 09:14:00,7.042,7.064,6.976,6.978,500000.0
2005-03-31 09:16:00,6.967,7.052,6.921,6.953,350000.0
2005-03-31 09:18:00,7.03,7.063,6.95,7.019,400000.0
2005-03-31 09:19:00,7.05,7.05,6.924,7.009,450000.0
2005-03-31 09:20:00,6.983,7.064,6.951,6.951,450000.0
2005-03-31 09:21:00,6.998,7.07,6.984,7.07,550000.0
2005-03-31 09:22:00,7.066,7.077,6.961,7.056,550000.0
2005-03-31 09:23:00,6.967,7.064,6.937,7.036,450000.0
2005-03-31 09:26:00,6.936,7.052,6.936,7.052,350000.0
2005-03-31 09:27:00,6.99,7.073,6.938,6.948,450000.0
2005-03-31 09:28:00,6.975,7.044,6.955,7.033,350000.0
2005-03-31 09:29:00,6.931,7.089,6.931,7.053,500000.0
2005-03-31 09:30:00,6.955,7.137,6.955,7.098,400000.0
2005-03-31 09:31:00,7.028,7.028,6.938,7.011,400000.0
2005-03-31 09:32:00,7.009,7.054,6.958,7.053,350000.0
2005-03-31 09:33:00,7.036,7.074,6.933,7.074,450000.0
2005-03-31 09:34:00,7.029,7.057,6.933,7.033,300000.0
2005-03-31 09:35:00,6.935,7.057,6.935,7.057,350000.0
2005-03-31 09:36:00,7.036,7.073,6.933,6.936,500000.0
2005-03-31 09:37:00,7.022,7.071,6.939,7.029,400000.0
2005-03-31 09:38:00,6.992,7.066,6.945,7.058,450000.0
2005-03-31 09:40:00,6.982,7.101,6.956,6.956,550000.0
2005-03-31 09:42:00,7.035,7.035,6.934,6.964,400000.0
2005-03-31 09:43:00,7.064,7.077,6.961,6.979,400000.0
2005-03-31 09:45:00,7.007,7.053,6.919,6.989,400000.0
2005-03-31 09:46:00,7.08,7.08,6.981,7.008,350000.0
2005-03-31 09:47:00,6.973,7.076,6.973,7.021,400000.0
2005-03-31 09:48:00,7.078,7.08,6.953,7.0,450000.0
2005-03-31 09:49:00,7.02,7.072,6.921,6.984,500000.0
2005-03-31 09:51:00,7.055,7.055,6.965,6.99,350000.0
2005-03-31 09:53:00,6.938,7.053,6.938,6.948,400000.0
2005-03-31 09:54:00,7.079,7.095,6.955,7.054,350000.0
2005-03-31 09:55:00,7.04,7.096,6.967,7.0,400000.0
2005-03-31 09:56:00,6.994,7.085,6.962,7.085,400000.0
2005-03-31 09:58:00,6.984,7.072,6.955,7.008,400000.0
2005-03-31 10:01:00,7.047,7.138,6.986,7.08,500000.0
2005-03-31 10:02:00,6.968,7.094,6.968,7.056,350000.0
2005-03-31 10:03:00,7.044,7.069,6.961,6.983,400000.0
2005-03-31 10:04:00,7.038,7.038,6.944,6.982,400000.0
2005-03-31 10:11:00,7.088,7.147,6.981,6.981,500000.0
2005-03-31 10:16:00,6.946,7.102,6.946,7.055,400000.0
2005-03-31 10:19:00,6.976,7.049,6.931,7.006,400000.0
2005-03-31 10:20:00,7.008,7.094,6.981,6.981,550000.0
2005-03-31 10:21:00,7.041,7.101,7.028,7.086,400000.0
2005-03-31 10:22:00,6.968,7.101,6.968,7.022,400000.0
2005-03-31 10:23:00,7.092,7.139,6.998,7.087,450000.0
2005-03-31 10:24:00,7.103,7.103,6.949,7.101,900000.0
2005-03-31 10:25:00,6.991,7.109,6.956,7.066,700000.0
2005-03-31 10:26:00,7.106,7.107,7.0,7.0,350000.0
2005-03-31 10:28:00,7.078,7.078,6.922,6.977,350000.0
2005-03-31 10:30:00,6.988,7.047,6.924,6.963,400000.0
2005-03-31 10:31:00,6.916,7.023,6.916,6.98,350000.0
2005-03-31 10:33:00,7.03,7.069,6.937,7.028,400000.0
2005-03-31 10:35:00,6.94,7.064,6.935,6.995,400000.0
2005-03-31 10:36:00,7.004,7.113,6.979,6.993,500000.0
2005-03-31 10:38:00,6.942,7.075,6.942,7.061,400000.0
2005-03-31 10:39:00,7.073,7.109,6.965,6.965,650000.0
2005-03-31 10:42:00,7.05,7.088,6.947,7.062,750000.0
2005-03-31 10:43:00,7.047,7.12,6.95,7.002,400000.0
2005-03-31 10:44:00,7.078,7.12,7.003,7.078,900000.0
2005-03-31 10:45:00,7.064,7.104,6.968,7.049,350000.0
2005-03-31 10:46:00,7.053,7.109,6.993,7.109,400000.0
2005-03-31 10:47:00,7.072,7.099,6.963,6.963,350000.0
2005-03-31 10:48:00,7.012,7.116,6.984,7.095,450000.0
2005-03-31 10:49:00,7.099,7.107,6.981,6.981,600000.0
2005-03-31 10:50:00,7.049,7.116,6.967,6.967,800000.0
2005-03-31 10:53:00,7.035,7.072,6.93,6.997,500000.0
2005-03-31 10:56:00,7.03,7.098,6.948,7.089,400000.0
2005-03-31 10:57:00,7.076,7.115,7.011,7.09,450000.0
2005-03-31 10:58:00,6.995,7.047,6.926,7.016,350000.0
2005-03-31 10:59:00,7.068,7.082,6.937,6.937,450000.0
2005-03-31 11:00:00,7.005,7.086,6.953,6.985,350000.0
2005-03-31 11:02:00,7.091,7.091,6.955,7.023,400000.0
2005-03-31 11:03:00,7.014,7.1,6.969,7.009,550000.0
2005-03-31 11:04:00,7.099,7.104,6.999,7.099,400000.0
2005-03-31 11:07:00,7.029,7.056,6.933,7.056,450000.0
2005-03-31 11:08:00,7.001,7.106,6.975,7.095,350000.0
2005-03-31 11:15:00,6.97,7.102,6.961,7.031,400000.0
2005-03-31 11:16:00,7.054,7.133,7.048,7.133,500000.0
2005-03-31 11:17:00,7.135,7.138,7.023,7.138,350000.0
2005-03-31 11:18:00,7.055,7.133,7.055,7.074,350000.0
2005-03-31 11:19:00,6.994,7.124,6.943,7.124,550000.0
2005-03-31 11:20:00,7.124,7.167,7.058,7.08,400000.0
2005-03-31 11:22:00,7.152,7.186,7.021,7.045,400000.0
2005-03-31 11:23:00,6.976,7.101,6.976,7.018,500000.0
2005-03-31 11:24:00,7.102,7.143,7.032,7.101,550000.0
2005-03-31 11:31:00,7.118,7.153,7.053,7.118,350000.0
2005-03-31 11:32:00,7.118,7.161,7.053,7.053,450000.0
2005-03-31 11:33:00,7.033,7.158,7.033,7.109,350000.0
2005-03-31 11:34:00,7.115,7.146,7.05,7.088,400000.0
2005-03-31 11:36:00,7.063,7.17,7.024,7.077,550000.0
2005-03-31 11:37:00,7.021,7.111,6.975,7.094,400000.0
2005-03-31 11:38:00,7.1,7.112,7.03,7.096,400000.0
2005-03-31 11:41:00,6.991,7.095,6.991,7.059,350000.0
2005-03-31 11:42:00,7.012,7.126,7.012,7.119,350000.0
2005-03-31 11:46:00,7.122,7.18,7.04,7.063,400000.0
2005-03-31 11:50:00,7.092,7.147,7.022,7.147,350000.0
2005-03-31 11:52:00,7.069,7.164,7.027,7.163,450000.0
2005-03-31 11:53:00,7.028,7.173,7.028,7.062,400000.0
2005-03-31 11:55:00,7.086,7.169,7.058,7.169,350000.0
2005-03-31 11:56:00,7.093,7.163,7.085,7.089,350000.0
2005-03-31 11:58:00,7.069,7.178,7.05,7.164,350000.0
2005-03-31 12:01:00,7.154,7.207,7.076,7.086,500000.0
2005-03-31 12:02:00,7.156,7.171,7.027,7.027,400000.0
2005-03-31 12:03:00,7.049,7.108,7.004,7.07,550000.0
2005-03-31 12:05:00,7.1,7.129,7.001,7.044,350000.0
2005-03-31 12:06:00,7.142,7.156,7.087,7.156,350000.0
2005-03-31 12:08:00,7.148,7.148,7.035,7.147,450000.0
2005-03-31 12:10:00,7.113,7.148,7.046,7.104,400000.0
2005-03-31 12:11:00,7.084,7.136,7.042,7.062,300000.0
2005-03-31 12:13:00,7.111,7.13,7.024,7.115,400000.0
2005-03-31 12:16:00,7.091,7.173,7.044,7.093,400000.0
2005-03-31 12:18:00,7.129,7.129,7.013,7.034,450000.0
2005-03-31 12:19:00,7.082,7.152,7.022,7.041,450000.0
2005-03-31 12:20:00,7.078,7.149,7.035,7.084,500000.0
2005-03-31 12:22:00,7.151,7.151,7.028,7.106,400000.0
2005-03-31 12:25:00,7.148,7.148,7.045,7.131,450000.0
2005-03-31 12:26:00,7.118,7.118,6.992,7.046,450000.0
2005-03-31 12:28:00,7.132,7.175,7.056,7.116,500000.0
2005-03-31 12:30:00,7.057,7.203,7.057,7.177,450000.0
2005-03-31 12:31:00,7.111,7.111,7.043,7.104,350000.0
2005-03-31 12:32:00,7.009,7.147,7.009,7.031,500000.0
2005-03-31 12:33:00,7.154,7.162,7.041,7.041,250000.0
2005-03-31 12:34:00,7.018,7.125,7.015,7.015,450000.0
2005-03-31 12:38:00,7.119,7.145,7.004,7.083,450000.0
2005-03-31 12:39:00,7.128,7.164,7.021,7.117,450000.0
2005-03-31 12:40:00,7.096,7.134,7.035,7.066,450000.0
2005-03-31 12:41:00,7.112,7.145,7.032,7.13,450000.0
2005-03-31 12:43:00,7.088,7.135,7.029,7.06,500000.0
2005-03-31 12:44:00,7.128,7.177,7.043,7.056,450000.0
2005-03-31 12:45:00,7.089,7.137,7.022,7.079,400000.0
2005-03-31 12:46:00,7.041,7.16,7.034,7.034,500000.0
2005-03-31 12:47:00,7.082,7.175,7.031,7.087,350000.0
2005-03-31 12:48:00,7.062,7.159,7.02,7.126,550000.0
2005-03-31 12:49:00,7.098,7.192,7.079,7.081,450000.0
2005-03-31 12:50:00,7.116,7.186,7.074,7.075,400000.0
2005-03-31 12:51:00,7.038,7.151,6.997,7.151,500000.0
2005-03-31 12:52:00,7.103,7.184,7.079,7.158,500000.0
2005-03-31 12:53:00,7.073,7.176,7.073,7.155,500000.0
2005-03-31 12:56:00,7.149,7.183,7.066,7.078,450000.0
2005-03-31 12:57:00,7.126,7.173,7.039,7.039,400000.0
2005-03-31 13:01:00,7.051,7.179,7.051,7.11,400000.0
2005-03-31 13:02:00,7.055,7.154,7.042,7.086,400000.0
2005-03-31 13:03:00,7.089,7.164,7.047,7.047,450000.0
2005-03-31 13:04:00,7.087,7.159,7.031,7.041,450000.0
2005-03-31 13:07:00,7.153,7.153,6.998,7.06,500000.0
2005-03-31 13:09:00,7.165,7.194,7.062,7.062,450000.0
2005-03-31 13:13:00,7.171,7.171,7.037,7.133,450000.0
2005-03-31 13:14:00,7.023,7.139,7.023,7.139,350000.0
2005-03-31 13:16:00,7.142,7.142,7.045,7.136,350000.0
2005-03-31 13:18:00,7.029,7.189,7.029,7.161,400000.0
2005-03-31 13:19:00,7.083,7.156,7.032,7.059,400000.0
2005-03-31 13:24:00,7.15,7.194,7.068,7.088,450000.0
2005-03-31 13:25:00,7.156,7.172,7.087,7.172,350000.0
2005-03-31 13:28:00,7.124,7.176,7.036,7.083,400000.0
2005-03-31 13:32:00,7.104,7.204,7.056,7.056,500000.0
2005-03-31 13:36:00,7.097,7.191,7.047,7.138,450000.0
2005-03-31 13:37:00,7.039,7.119,7.039,7.119,350000.0
2005-03-31 13:38:00,7.048,7.123,6.996,7.102,400000.0
2005-03-31 13:39:00,7.074,7.13,7.024,7.106,500000.0
2005-03-31 13:40:00,7.106,7.147,7.025,7.147,350000.0
2005-03-31 13:42:00,7.129,7.129,6.996,7.093,350000.0
2005-03-31 13:43:00,7.126,7.165,7.035,7.135,500000.0
2005-03-31 13:44:00,7.055,7.202,7.044,7.086,350000.0
2005-03-31 13:45:00,7.051,7.151,7.025,7.136,400000.0
2005-03-31 13:52:00,7.162,7.162,7.038,7.139,350000.0
2005-03-31 13:58:00,7.029,7.154,7.029,7.154,350000.0
2005-03-31 13:59:00,7.09,7.165,7.07,7.083,300000.0
2005-03-31 14:00:00,7.115,7.118,7.02,7.073,350000.0
2005-03-31 14:01:00,7.103,7.152,7.037,7.152,400000.0
2005-03-31 14:03:00,7.131,7.133,7.059,7.128,350000.0
2005-03-31 14:04:00,7.051,7.161,7.051,7.161,350000.0
2005-03-31 14:05:00,7.052,7.156,7.052,7.126,400000.0
2005-03-31 14:08:00,7.106,7.198,7.069,7.13,400000.0
2005-03-31 14:16:00,7.075,7.212,7.061,7.123,450000.0
2005-03-31 14:20:00,7.052,7.155,7.052,7.067,350000.0
2005-03-31 14:22:00,7.119,7.146,7.003,7.146,450000.0
2005-03-31 14:23:00,7.073,7.16,7.073,7.09,400000.0
2005-03-31 14:24:00,7.144,7.144,7.057,7.139,400000.0
2005-03-31 14:25:00,7.074,7.162,7.074,7.085,350000.0
2005-03-31 14:30:00,7.104,7.197,7.045,7.045,550000.0
2005-03-31 14:31:00,7.062,7.126,7.037,7.126,400000.0
2005-03-31 14:32:00,7.119,7.132,7.03,7.07,500000.0
2005-03-31 14:33:00,7.146,7.153,7.016,7.068,300000.0
2005-03-31 14:35:00,7.122,7.138,7.068,7.068,350000.0
2005-03-31 14:36:00,7.121,7.128,7.03,7.124,400000.0
2005-03-31 14:38:00,7.08,7.136,7.054,7.115,400000.0
2005-03-31 14:39:00,7.122,7.158,7.019,7.043,500000.0
2005-03-31 14:40:00,7.083,7.187,7.053,7.099,400000.0
2005-03-31 14:41:00,7.046,7.154,7.036,7.115,550000.0
2005-03-31 14:42:00,7.015,7.151,7.015,7.132,400000.0
2005-03-31 14:43:00,7.125,7.156,7.025,7.156,500000.0
2005-03-31 14:45:00,7.115,7.147,7.073,7.13,400000.0
2005-03-31 14:46:00,7.116,7.15,7.07,7.07,350000.0
2005-03-31 14:47:00,7.1,7.138,7.011,7.123,350000.0
2005-03-31 14:48:00,7.118,7.165,7.07,7.142,400000.0
2005-03-31 14:49:00,7.147,7.147,7.0,7.001,500000.0
2005-03-31 14:50:00,7.072,7.154,7.025,7.025,400000.0
2005-03-31 14:51:00,7.146,7.157,7.047,7.111,350000.0
2005-03-31 14:53:00,7.064,7.141,7.034,7.108,400000.0
2005-03-31 14:54:00,7.032,7.169,7.025,7.064,550000.0
2005-03-31 14:55:00,7.104,7.121,7.013,7.013,450000.0
2005-03-31 14:56:00,7.12,7.156,7.023,7.145,550000.0
2005-03-31 14:57:00,7.169,7.173,7.074,7.162,450000.0
2005-03-31 14:58:00,7.077,7.145,7.058,7.127,400000.0
2005-03-31 14:59:00,7.099,7.209,7.049,7.183,550000.0
2005-03-31 15:00:00,7.042,7.159,7.042,7.076,450000.0
2005-03-31 15:01:00,7.111,7.16,7.04,7.127,450000.0
2005-03-31 15:03:00,7.131,7.164,7.026,7.164,500000.0
2005-03-31 15:05:00,7.046,7.214,7.046,7.068,550000.0
2005-03-31 15:06:00,7.13,7.14,7.103,7.103,400000.0
2005-03-31 15:14:00,7.092,7.199,7.039,7.039,500000.0
2005-03-31 15:15:00,7.03,7.16,7.03,7.094,400000.0
2005-03-31 15:16:00,7.043,7.105,6.997,7.087,300000.0
2005-03-31 15:17:00,7.082,7.149,7.034,7.108,450000.0
2005-03-31 15:20:00,7.089,7.156,7.063,7.156,400000.0
2005-03-31 15:21:00,7.091,7.182,7.067,7.179,550000.0
2005-03-31 15:22:00,7.121,7.16,7.079,7.115,450000.0
2005-03-31 15:23:00,7.059,7.15,7.057,7.129,400000.0
2005-03-31 15:24:00,7.128,7.137,7.039,7.131,350000.0
2005-03-31 15:25:00,7.159,7.162,7.057,7.111,350000.0
2005-03-31 15:26:00,7.03,7.135,7.03,7.047,550000.0
2005-03-31 15:27:00,7.051,7.142,7.041,7.063,350000.0
2005-03-31 15:28:00,7.04,7.132,7.037,7.103,350000.0
2005-03-31 15:29:00,7.057,7.167,7.015,7.142,500000.0
2005-03-31 15:30:00,7.115,7.132,7.03,7.07,450000.0
2005-03-31 15:31:00,7.036,7.154,7.036,7.048,500000.0
2005-03-31 15:32:00,7.068,7.137,7.028,7.125,450000.0
2005-03-31 15:33:00,7.106,7.118,7.036,7.109,400000.0
2005-03-31 15:34:00,7.017,7.163,7.011,7.011,400000.0
2005-03-31 15:35:00,7.066,7.131,7.04,7.073,400000.0
2005-03-31 15:36:00,7.113,7.164,7.049,7.159,550000.0
2005-03-31 15:37:00,7.039,7.165,7.039,7.118,400000.0
2005-03-31 15:38:00,7.074,7.151,7.055,7.069,450000.0
2005-03-31 15:39:00,7.102,7.152,7.102,7.15,350000.0
2005-03-31 15:40:00,7.032,7.117,7.008,7.031,450000.0
2005-03-31 15:41:00,7.01,7.157,7.01,7.122,400000.0
2005-03-31 15:42:00,7.133,7.133,7.013,7.036,350000.0
2005-03-31 15:43:00,7.061,7.116,7.0,7.003,450000.0
2005-03-31 15:44:00,7.116,7.145,7.039,7.128,350000.0
2005-03-31 15:45:00,7.129,7.135,7.016,7.117,450000.0
2005-03-31 15:46:00,7.03,7.13,7.03,7.046,400000.0
2005-03-31 15:47:00,7.116,7.165,7.032,7.032,550000.0
2005-03-31 15:48:00,7.044,7.08,6.993,7.018,350000.0
2005-03-31 15:49:00,7.091,7.138,7.068,7.138,350000.0
2005-03-31 15:50:00,7.041,7.133,7.008,7.125,550000.0
2005-03-31 15:51:00,7.091,7.117,6.988,6.998,350000.0
2005-03-31 15:52:00,6.995,7.128,6.995,6.995,350000.0
2005-03-31 15:53:00,7.099,7.122,6.999,7.083,500000.0
2005-03-31 15:54:00,7.102,7.115,7.052,7.115,450000.0
2005-03-31 15:55:00,6.997,7.12,6.997,7.093,500000.0
2005-03-31 15:56:00,6.979,7.162,6.979,7.069,450000.0
2005-03-31 15:57:00,7.035,7.076,6.999,7.036,450000.0
2005-03-31 15:58:00,7.004,7.084,6.953,7.084,500000.0
2005-03-31 15:59:00,7.13,7.139,7.024,7.064,450000.0
2005-03-31 16:00:00,7.137,7.189,7.041,7.118,500000.0
2005-03-31 16:01:00,7.127,7.147,7.029,7.029,400000.0
2005-03-31 16:02:00,7.014,7.133,6.983,7.07,550000.0
2005-03-31 16:03:00,7.129,7.129,6.998,7.072,450000.0
2005-03-31 16:04:00,7.007,7.134,7.002,7.096,550000.0
2005-03-31 16:05:00,7.026,7.125,7.009,7.082,400000.0
2005-03-31 16:06:00,7.041,7.143,7.005,7.097,350000.0
2005-03-31 16:07:00,7.045,7.16,7.035,7.035,500000.0
2005-03-31 16:08:00,7.014,7.169,7.014,7.069,550000.0
2005-03-31 16:09:00,7.032,7.148,7.021,7.148,350000.0
2005-03-31 16:10:00,7.126,7.131,7.011,7.122,500000.0
2005-03-31 16:11:00,6.994,7.113,6.994,7.005,500000.0
2005-03-31 16:12:00,7.067,7.12,7.035,7.075,350000.0
2005-03-31 16:13:00,7.063,7.169,7.063,7.169,450000.0
2005-03-31 16:14:00,7.167,7.167,7.033,7.062,500000.0
2005-03-31 16:15:00,7.153,7.154,7.019,7.019,350000.0
2005-03-31 16:16:00,7.095,7.17,7.041,7.141,550000.0
2005-03-31 16:17:00,7.148,7.153,7.03,7.03,350000.0
2005-03-31 16:18:00,7.153,7.153,7.016,7.124,400000.0
2005-03-31 16:19:00,7.152,7.189,7.051,7.132,400000.0
2005-03-31 16:20:00,7.168,7.168,7.023,7.048,550000.0
2005-03-31 16:21:00,7.077,7.144,7.018,7.125,500000.0
2005-03-31 16:22:00,7.122,7.122,7.016,7.075,450000.0
2005-03-31 16:23:00,7.028,7.133,7.009,7.034,400000.0
2005-03-31 16:24:00,7.112,7.16,7.014,7.16,550000.0
2005-03-31 16:25:00,7.144,7.174,7.101,7.166,350000.0
2005-03-31 16:26:00,7.119,7.16,7.023,7.023,550000.0
2005-03-31 16:27:00,7.07,7.167,7.022,7.074,400000.0
2005-03-31 16:28:00,7.107,7.15,7.057,7.148,400000.0
2005-03-31 16:29:00,7.117,7.198,7.071,7.072,400000.0
2005-03-31 16:30:00,7.068,7.164,7.027,7.122,550000.0
2005-03-31 16:31:00,7.082,7.175,7.042,7.102,400000.0
2005-03-31 16:32:00,7.073,7.155,7.015,7.098,400000.0
2005-03-31 16:33:00,7.06,7.157,7.045,7.076,350000.0
2005-03-31 16:34:00,7.119,7.163,7.062,7.16,350000.0
2005-03-31 16:35:00,7.067,7.164,7.027,7.07,500000.0
2005-03-31 16:36:00,7.161,7.171,7.078,7.082,500000.0
2005-03-31 16:37:00,7.167,7.177,7.081,7.081,500000.0
2005-03-31 16:38:00,7.005,7.122,7.005,7.012,450000.0
2005-03-31 16:39:00,7.092,7.164,7.081,7.158,500000.0
2005-03-31 16:41:00,7.059,7.132,7.059,7.062,350000.0
2005-03-31 16:42:00,7.065,7.167,7.051,7.162,500000.0
2005-03-31 16:43:00,7.032,7.155,7.032,7.086,350000.0
2005-03-31 16:44:00,7.155,7.155,7.017,7.017,400000.0
2005-03-31 16:45:00,7.037,7.119,7.037,7.085,400000.0
2005-03-31 16:46:00,7.059,7.12,7.056,7.12,350000.0
2005-03-31 16:47:00,7.024,7.137,6.988,7.046,600000.0
2005-03-31 16:48:00,7.121,7.151,7.023,7.091,500000.0
2005-03-31 16:49:00,7.113,7.164,7.031,7.031,450000.0
2005-03-31 16:50:00,7.118,7.168,7.054,7.065,450000.0
2005-03-31 16:51:00,7.141,7.141,7.026,7.026,400000.0
2005-03-31 16:52:00,7.067,7.16,7.052,7.16,450000.0
2005-03-31 16:53:00,7.057,7.147,7.025,7.07,350000.0
2005-03-31 16:54:00,7.084,7.205,7.049,7.049,450000.0
2005-03-31 16:55:00,7.125,7.158,7.025,7.071,550000.0
2005-03-31 16:56:00,7.051,7.129,7.021,7.031,400000.0
2005-03-31 16:57:00,7.048,7.158,7.019,7.049,400000.0
2005-03-31 16:58:00,7.047,7.129,7.037,7.094,500000.0
2005-03-31 16:59:00,7.067,7.155,7.047,7.06,400000.0
2005-03-31 17:00:00,7.168,7.168,7.036,7.036,350000.0
2005-03-31 17:01:00,7.066,7.142,6.998,7.054,500000.0
2005-03-31 17:02:00,7.06,7.143,7.035,7.083,400000.0
2005-03-31 17:03:00,7.07,7.145,7.022,7.094,500000.0
2005-03-31 17:04:00,7.071,7.159,7.041,7.1,350000.0
2005-03-31 17:05:00,7.162,7.162,7.005,7.098,400000.0
2005-03-31 17:06:00,7.171,7.171,7.012,7.111,350000.0
2005-03-31 17:07:00,7.111,7.149,7.024,7.083,500000.0
2005-03-31 17:08:00,7.007,7.147,7.007,7.062,500000.0
2005-03-31 17:09:00,7.097,7.141,7.005,7.059,400000.0
2005-03-31 17:10:00,7.109,7.142,7.027,7.098,350000.0
2005-03-31 17:11:00,7.148,7.16,7.023,7.032,400000.0
2005-03-31 17:12:00,7.097,7.135,7.037,7.057,400000.0
2005-03-31 17:13:00,7.06,7.127,7.018,7.125,450000.0
2005-03-31 17:14:00,7.064,7.134,7.011,7.109,550000.0
2005-03-31 17:15:00,7.028,7.133,7.011,7.078,350000.0
2005-03-31 17:16:00,7.117,7.117,6.999,7.084,450000.0
2005-03-31 17:17:00,7.152,7.167,7.017,7.017,450000.0
2005-03-31 17:18:00,7.082,7.126,7.04,7.126,350000.0
2005-03-31 17:19:00,7.035,7.168,7.035,7.124,450000.0
2005-03-31 17:20:00,7.086,7.152,7.006,7.026,350000.0
2005-03-31 17:21:00,7.003,7.14,7.003,7.101,550000.0
2005-03-31 17:22:00,7.074,7.1,6.982,7.028,400000.0
2005-03-31 17:23:00,7.017,7.105,7.002,7.085,550000.0
2005-03-31 17:24:00,7.099,7.107,7.023,7.032,350000.0
2005-03-31 17:25:00,7.104,7.128,7.03,7.128,400000.0
2005-03-31 17:26:00,7.001,7.118,7.001,7.076,450000.0
2005-03-31 17:27:00,7.105,7.126,7.022,7.101,400000.0
2005-03-31 17:28:00,7.06,7.127,6.999,6.999,550000.0
2005-03-31 17:29:00,7.024,7.136,7.018,7.123,500000.0
2005-03-31 17:30:00,7.01,7.189,7.01,7.14,450000.0
2005-03-31 17:31:00,7.06,7.102,6.983,7.078,600000.0
2005-03-31 17:32:00,7.016,7.141,7.016,7.076,400000.0
2005-03-31 17:33:00,7.065,7.107,6.971,7.107,400000.0
2005-03-31 17:34:00,7.091,7.115,6.963,7.111,450000.0
2005-03-31 17:35:00,7.078,7.136,7.017,7.08,500000.0
2005-03-31 17:36:00,7.091,7.124,6.977,7.124,450000.0
2005-03-31 17:37:00,7.118,7.118,6.974,7.068,550000.0
2005-03-31 17:38:00,7.052,7.118,7.015,7.057,400000.0
2005-03-31 17:39:00,7.102,7.112,7.011,7.034,350000.0
2005-03-31 17:40:00,7.022,7.143,7.022,7.128,500000.0
2005-03-31 17:41:00,7.148,7.148,7.026,7.141,350000.0
2005-03-31 17:43:00,7.143,7.144,6.999,7.03,400000.0
2005-03-31 17:44:00,7.11,7.141,7.024,7.102,450000.0
2005-03-31 17:45:00,7.052,7.181,7.05,7.082,550000.0
2005-03-31 17:46:00,7.106,7.114,7.006,7.111,550000.0
2005-03-31 17:47:00,7.115,7.136,7.028,7.067,400000.0
2005-03-31 17:48:00,7.124,7.146,7.046,7.146,400000.0
2005-03-31 17:49:00,7.098,7.136,7.047,7.104,350000.0
2005-03-31 17:50:00,7.124,7.153,7.036,7.036,550000.0
2005-03-31 17:51:00,7.068,7.18,7.015,7.064,550000.0
2005-03-31 17:52:00,7.101,7.157,7.021,7.021,350000.0
2005-03-31 17:53:00,7.093,7.162,7.064,7.064,500000.0
2005-03-31 17:54:00,7.051,7.141,7.007,7.141,350000.0
2005-03-31 17:55:00,7.044,7.139,7.021,7.101,350000.0
2005-03-31 17:56:00,7.007,7.103,6.987,7.042,400000.0
2005-03-31 17:57:00,7.129,7.141,7.067,7.107,400000.0
2005-03-31 17:59:00,7.007,7.131,7.007,7.131,350000.0
2005-03-31 18:01:00,7.093,7.143,7.009,7.066,450000.0
2005-03-31 18:04:00,7.147,7.147,7.008,7.071,600000.0
2005-03-31 18:05:00,7.083,7.173,7.043,7.119,750000.0
2005-03-31 18:06:00,7.096,7.138,7.003,7.084,550000.0
2005-03-31 18:07:00,7.148,7.148,7.013,7.135,500000.0
2005-03-31 18:08:00,7.144,7.147,7.058,7.134,300000.0
2005-03-31 18:09:00,7.056,7.137,7.038,7.129,250000.0
2005-03-31 18:10:00,7.07,7.153,7.056,7.127,500000.0
2005-03-31 18:11:00,7.135,7.135,6.978,7.102,700000.0
2005-03-31 18:12:00,7.045,7.149,7.035,7.039,350000.0
2005-03-31 18:13:00,7.109,7.15,7.03,7.15,500000.0
2005-03-31 18:14:00,7.071,7.143,7.041,7.116,550000.0
2005-03-31 18:15:00,7.153,7.153,7.006,7.121,250000.0
2005-03-31 18:16:00,7.017,7.146,7.017,7.017,550000.0
2005-03-31 18:17:00,7.144,7.154,7.029,7.029,300000.0
2005-03-31 18:19:00,7.121,7.121,7.059,7.109,200000.0
2005-03-31 18:20:00,7.05,7.149,7.006,7.087,400000.0
2005-03-31 18:21:00,7.059,7.156,7.05,7.115,550000.0
2005-03-31 18:22:00,7.034,7.122,7.034,7.058,400000.0
2005-03-31 18:23:00,7.138,7.138,7.042,7.127,400000.0
2005-03-31 18:24:00,7.14,7.157,7.056,7.149,400000.0
2005-03-31 18:25:00,7.072,7.17,7.036,7.059,500000.0
2005-03-31 18:26:00,7.055,7.134,7.022,7.133,550000.0
2005-03-31 18:27:00,7.046,7.141,7.046,7.141,500000.0
2005-03-31 18:28:00,7.109,7.109,6.983,7.1,350000.0
2005-03-31 18:29:00,7.048,7.128,7.019,7.128,350000.0
2005-03-31 18:30:00,7.105,7.145,7.017,7.094,450000.0
2005-03-31 18:31:00,7.107,7.107,7.011,7.091,350000.0
2005-03-31 18:33:00,7.089,7.133,7.016,7.133,400000.0
2005-03-31 18:35:00,7.057,7.129,7.057,7.079,350000.0
2005-03-31 18:36:00,7.001,7.142,7.001,7.103,550000.0
2005-03-31 18:37:00,7.062,7.132,7.035,7.091,500000.0
2005-03-31 18:38:00,7.106,7.12,6.998,7.069,450000.0
2005-03-31 18:39:00,7.119,7.14,7.043,7.117,400000.0
2005-03-31 18:40:00,7.135,7.157,7.03,7.08,350000.0
2005-03-31 18:41:00,7.051,7.111,7.017,7.085,500000.0
2005-03-31 18:42:00,7.058,7.106,6.998,7.027,550000.0
2005-03-31 18:43:00,7.084,7.127,7.001,7.127,400000.0
2005-03-31 18:44:00,7.107,7.132,7.017,7.073,500000.0
2005-03-31 18:45:00,7.038,7.153,7.038,7.11,350000.0
2005-03-31 18:46:00,7.024,7.137,7.006,7.137,350000.0
2005-03-31 18:49:00,7.042,7.145,7.001,7.145,500000.0
2005-03-31 18:50:00,7.149,7.15,7.043,7.142,500000.0
2005-03-31 18:51:00,7.117,7.147,7.03,7.059,550000.0
2005-03-31 18:52:00,7.106,7.154,7.024,7.148,650000.0
2005-03-31 18:54:00,7.143,7.145,7.086,7.094,500000.0
2005-03-31 18:55:00,7.033,7.126,7.007,7.093,350000.0
2005-03-31 18:56:00,7.054,7.158,7.045,7.158,200000.0
2005-03-31 18:57:00,7.153,7.164,7.055,7.124,450000.0
2005-03-31 18:58:00,7.127,7.136,7.055,7.106,350000.0
2005-03-31 19:00:00,7.068,7.147,7.016,7.14,350000.0
2005-03-31 19:01:00,7.037,7.097,7.01,7.076,500000.0
2005-03-31 19:02:00,7.058,7.115,7.002,7.1,400000.0
2005-03-31 19:03:00,7.104,7.104,7.018,7.021,350000.0
2005-03-31 19:04:00,7.027,7.138,7.027,7.138,150000.0
2005-03-31 19:05:00,6.988,7.097,6.988,7.067,500000.0
2005-03-31 19:06:00,7.099,7.132,7.002,7.132,400000.0
2005-03-31 19:07:00,7.099,7.142,7.041,7.061,400000.0
2005-03-31 19:08:00,7.055,7.145,7.04,7.04,350000.0
2005-03-31 19:09:00,7.014,7.117,6.993,7.064,500000.0
2005-03-31 19:10:00,7.118,7.118,7.057,7.061,250000.0
2005-03-31 19:11:00,7.081,7.146,7.081,7.089,200000.0
2005-03-31 19:12:00,7.044,7.134,7.044,7.116,350000.0
2005-03-31 19:13:00,7.089,7.166,7.026,7.026,350000.0
2005-03-31 19:14:00,7.038,7.138,7.033,7.138,400000.0
2005-03-31 19:16:00,7.157,7.157,7.086,7.155,550000.0
2005-03-31 19:17:00,7.054,7.169,7.047,7.12,350000.0
2005-03-31 19:18:00,7.111,7.185,7.053,7.118,450000.0
2005-03-31 19:19:00,7.131,7.144,7.01,7.042,650000.0
2005-03-31 19:20:00,7.109,7.174,7.044,7.174,450000.0
2005-03-31 19:21:00,7.148,7.164,7.087,7.132,450000.0
2005-03-31 19:22:00,7.14,7.178,7.056,7.061,600000.0
2005-03-31 19:23:00,7.134,7.142,7.028,7.028,450000.0
2005-03-31 19:24:00,7.094,7.159,7.094,7.103,300000.0
2005-03-31 19:25:00,7.141,7.141,7.007,7.102,300000.0
2005-03-31 19:26:00,7.116,7.163,7.028,7.097,550000.0
2005-03-31 19:27:00,7.118,7.155,7.032,7.032,500000.0
2005-03-31 19:29:00,7.039,7.166,7.039,7.166,400000.0
2005-03-31 19:30:00,7.161,7.161,7.024,7.067,650000.0
2005-03-31 19:31:00,7.153,7.153,7.015,7.015,350000.0
2005-03-31 19:32:00,7.088,7.183,7.04,7.085,750000.0
2005-03-31 19:33:00,7.158,7.165,7.09,7.163,350000.0
2005-03-31 19:34:00,7.077,7.164,7.045,7.12,300000.0
2005-03-31 19:35:00,7.065,7.146,7.006,7.006,400000.0
2005-03-31 19:37:00,7.12,7.154,7.052,7.08,350000.0
2005-03-31 19:38:00,7.098,7.104,7.036,7.086,300000.0
2005-03-31 19:39:00,7.04,7.146,7.04,7.138,300000.0
2005-03-31 19:40:00,7.051,7.122,6.977,7.099,550000.0
2005-03-31 19:41:00,7.107,7.138,7.07,7.138,300000.0
2005-03-31 19:42:00,7.047,7.153,7.031,7.092,400000.0
2005-03-31 19:43:00,7.126,7.126,7.109,7.116,350000.0
2005-03-31 19:44:00,7.049,7.111,7.049,7.057,350000.0
2005-03-31 19:45:00,7.042,7.108,7.008,7.008,350000.0
2005-03-31 19:46:00,7.134,7.153,7.072,7.113,400000.0
2005-03-31 19:47:00,7.049,7.12,7.049,7.073,350000.0
2005-03-31 19:48:00,7.1,7.141,7.021,7.066,500000.0
2005-03-31 19:49:00,7.063,7.138,7.058,7.106,450000.0
2005-03-31 19:50:00,7.053,7.134,7.028,7.057,350000.0
2005-03-31 19:51:00,7.124,7.124,7.056,7.056,150000.0
2005-03-31 19:52:00,7.099,7.143,7.031,7.062,650000.0
2005-03-31 19:53:00,7.032,7.121,7.018,7.044,400000.0
2005-03-31 19:54:00,7.041,7.127,7.026,7.026,300000.0
2005-03-31 19:55:00,7.036,7.207,7.036,7.15,1050000.0
2005-03-31 19:56:00,7.061,7.148,7.0,7.148,350000.0
2005-03-31 19:57:00,7.015,7.163,7.015,7.098,500000.0
2005-03-31 19:58:00,6.987,7.123,6.987,7.096,400000.0
2005-03-31 19:59:00,7.097,7.131,7.004,7.131,350000.0
2005-03-31 20:00:00,7.111,7.134,7.056,7.056,150000.0
2005-03-31 20:02:00,7.071,7.152,6.999,7.152,700000.0
2005-03-31 20:03:00,7.072,7.113,6.995,6.995,250000.0
2005-03-31 20:05:00,7.133,7.155,7.039,7.149,400000.0
2005-03-31 20:07:00,7.115,7.154,7.031,7.154,550000.0
2005-03-31 20:08:00,7.107,7.108,7.011,7.019,350000.0
2005-03-31 20:09:00,7.144,7.144,7.011,7.087,450000.0
2005-03-31 20:10:00,7.074,7.149,7.025,7.025,250000.0
2005-03-31 20:11:00,7.038,7.137,7.036,7.099,450000.0
2005-03-31 20:14:00,7.07,7.17,7.034,7.065,650000.0
2005-03-31 20:15:00,7.115,7.142,7.002,7.123,600000.0
2005-03-31 20:17:00,7.127,7.127,7.043,7.075,200000.0
2005-03-31 20:19:00,7.069,7.155,7.028,7.054,450000.0
2005-03-31 20:20:00,7.126,7.139,7.008,7.008,450000.0
2005-03-31 20:21:00,7.102,7.104,7.019,7.091,350000.0
2005-03-31 20:22:00,7.102,7.123,7.027,7.046,250000.0
2005-03-31 20:23:00,7.058,7.136,7.003,7.136,750000.0
2005-03-31 20:24:00,7.117,7.129,7.029,7.107,550000.0
2005-03-31 20:25:00,7.115,7.115,6.993,7.058,500000.0
2005-03-31 20:26:00,7.046,7.117,6.993,7.117,500000.0
2005-03-31 20:28:00,6.995,7.112,6.995,7.09,500000.0
2005-03-31 20:29:00,7.013,7.139,7.005,7.106,550000.0
2005-03-31 20:30:00,7.002,7.13,7.002,7.017,450000.0
2005-03-31 20:31:00,6.998,7.094,6.971,6.971,250000.0
2005-03-31 20:34:00,7.134,7.167,7.034,7.136,550000.0
2005-03-31 20:36:00,7.085,7.085,6.98,7.017,450000.0
2005-03-31 20:41:00,7.11,7.11,7.02,7.02,250000.0
2005-03-31 20:42:00,7.042,7.092,6.997,6.997,200000.0
2005-03-31 21:00:00,6.953,7.068,6.953,7.046,500000.0
2005-03-31 21:01:00,7.092,7.092,6.973,7.08,350000.0
2005-03-31 21:04:00,7.101,7.101,7.017,7.052,250000.0
2005-03-31 21:08:00,6.978,7.065,6.978,6.983,400000.0
2005-03-31 21:22:00,7.099,7.137,6.993,7.041,500000.0
2005-03-31 21:36:00,7.111,7.141,7.013,7.087,400000.0
2005-03-31 21:40:00,7.026,7.096,6.98,7.096,400000.0
2005-03-31 21:41:00,7.101,7.101,7.052,7.092,250000.0
2005-03-31 21:44:00,7.091,7.091,6.966,7.005,250000.0
2005-03-31 21:49:00,7.044,7.08,6.987,7.08,350000.0
2005-03-31 21:53:00,7.083,7.083,6.982,7.023,200000.0
2005-03-31 22:05:00,7.095,7.095,7.016,7.052,200000.0
2005-03-31 22:07:00,7.049,7.111,7.049,7.111,100000.0
2005-03-31 22:09:00,7.094,7.094,7.011,7.043,200000.0
2005-03-31 22:22:00,7.095,7.095,7.003,7.039,200000.0
2005-03-31 22:29:00,7.077,7.097,7.016,7.082,450000.0
2005-03-31 22:31:00,7.041,7.137,7.009,7.084,400000.0
2005-03-31 22:32:00,7.012,7.11,6.98,7.073,400000.0
2005-03-31 22:37:00,7.047,7.137,6.994,7.137,500000.0
2005-03-31 22:50:00,7.083,7.097,6.978,7.076,350000.0
2005-03-31 22:51:00,7.051,7.055,6.955,6.955,300000.0
2005-03-31 22:52:00,7.089,7.089,7.004,7.087,500000.0
2005-03-31 22:53:00,7.019,7.099,6.985,7.086,600000.0
2005-03-31 22:55:00,7.037,7.102,7.037,7.102,250000.0
2005-03-31 22:56:00,7.063,7.123,6.992,7.123,400000.0
2005-03-31 23:01:00,7.078,7.12,6.981,7.025,500000.0
2005-03-31 23:02:00,7.11,7.11,7.03,7.106,250000.0
2005-03-31 23:04:00,7.095,7.095,6.94,7.031,500000.0
2005-03-31 23:05:00,6.979,7.091,6.979,7.015,350000.0
2005-03-31 23:13:00,7.096,7.096,7.012,7.044,200000.0
2005-03-31 23:19:00,7.075,7.075,6.983,7.019,200000.0
2005-03-31 23:35:00,7.064,7.064,6.964,7.004,200000.0
2005-03-31 23:38:00,7.061,7.074,6.982,7.062,550000.0
2005-04-01 00:00:00,7.12,7.18,6.92,6.97,200000.0
2005-04-01 00:03:00,7.055,7.055,6.963,6.999,200000.0
2005-04-01 00:12:00,7.064,7.064,6.98,7.014,200000.0
2005-04-01 00:18:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 00:35:00,7.053,7.053,6.954,6.993,200000.0
2005-04-01 01:28:00,7.105,7.105,7.071,7.071,300000.0
2005-04-01 01:55:00,7.062,7.062,6.957,6.996,200000.0
2005-04-01 02:00:00,7.063,7.063,6.986,7.02,200000.0
2005-04-01 02:03:00,7.087,7.181,7.004,7.07,450000.0
2005-04-01 02:04:00,7.016,7.016,6.998,6.998,100000.0
2005-04-01 02:06:00,6.977,6.977,6.977,6.977,50000.0
2005-04-01 02:07:00,7.031,7.038,6.991,6.991,200000.0
2005-04-01 02:10:00,7.087,7.087,6.98,7.018,200000.0
2005-04-01 02:16:00,7.074,7.145,7.021,7.021,800000.0
2005-04-01 02:17:00,7.058,7.096,6.987,7.096,400000.0
2005-04-01 02:18:00,6.969,7.093,6.943,6.991,650000.0
2005-04-01 02:19:00,7.073,7.107,6.984,6.984,450000.0
2005-04-01 02:20:00,7.071,7.113,6.988,7.113,500000.0
2005-04-01 02:22:00,7.067,7.067,6.964,7.003,300000.0
2005-04-01 02:24:00,7.025,7.1,7.025,7.049,500000.0
2005-04-01 02:25:00,7.056,7.097,6.99,7.056,400000.0
2005-04-01 02:30:00,6.998,7.115,6.998,7.115,100000.0
2005-04-01 02:36:00,7.016,7.072,7.013,7.068,400000.0
2005-04-01 02:41:00,7.077,7.085,6.965,7.032,650000.0
2005-04-01 02:42:00,6.972,7.108,6.972,7.074,400000.0
2005-04-01 02:45:00,7.068,7.077,6.966,6.996,500000.0
2005-04-01 02:53:00,7.072,7.113,6.987,7.113,350000.0
2005-04-01 02:54:00,7.061,7.089,6.98,6.98,550000.0
2005-04-01 02:55:00,6.998,7.124,6.998,7.05,600000.0
2005-04-01 02:56:00,7.081,7.081,7.009,7.072,200000.0
2005-04-01 02:57:00,6.999,7.113,6.979,7.113,350000.0
2005-04-01 02:58:00,6.973,7.078,6.966,7.007,450000.0
2005-04-01 02:59:00,7.069,7.093,6.985,7.067,450000.0
2005-04-01 03:04:00,7.005,7.061,6.978,7.015,450000.0
2005-04-01 03:05:00,7.066,7.066,7.02,7.02,100000.0
2005-04-01 03:07:00,7.054,7.072,6.979,7.031,600000.0
2005-04-01 03:08:00,6.983,7.082,6.983,7.012,300000.0
2005-04-01 03:12:00,7.061,7.078,6.972,7.078,250000.0
2005-04-01 03:13:00,7.003,7.092,6.99,7.066,600000.0
2005-04-01 03:15:00,7.075,7.096,7.011,7.096,400000.0
2005-04-01 03:19:00,7.054,7.103,6.984,6.984,500000.0
2005-04-01 03:20:00,7.09,7.133,6.974,6.974,550000.0
2005-04-01 03:24:00,7.082,7.082,6.947,6.991,600000.0
2005-04-01 03:29:00,7.113,7.138,7.01,7.076,700000.0
2005-04-01 03:30:00,7.077,7.112,6.989,6.993,500000.0
2005-04-01 03:36:00,7.067,7.084,6.97,7.028,450000.0
2005-04-01 03:37:00,6.99,7.096,6.981,7.052,500000.0
2005-04-01 03:39:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 03:41:00,7.061,7.113,6.961,7.108,400000.0
2005-04-01 03:42:00,6.972,7.07,6.948,7.024,650000.0
2005-04-01 03:48:00,7.081,7.081,6.938,6.959,400000.0
2005-04-01 03:49:00,7.043,7.102,6.967,7.057,900000.0
2005-04-01 03:50:00,7.072,7.118,6.994,6.994,550000.0
2005-04-01 03:52:00,7.115,7.134,7.011,7.053,700000.0
2005-04-01 03:57:00,7.05,7.079,6.994,7.079,250000.0
2005-04-01 03:58:00,7.063,7.063,6.956,7.054,600000.0
2005-04-01 04:00:00,7.1,7.1,6.973,7.033,350000.0
2005-04-01 04:01:00,7.068,7.099,6.973,7.02,350000.0
2005-04-01 04:03:00,6.982,7.091,6.966,6.982,400000.0
2005-04-01 04:04:00,7.039,7.128,6.998,7.088,500000.0
2005-04-01 04:05:00,6.975,7.103,6.965,7.103,400000.0
2005-04-01 04:07:00,7.007,7.077,6.984,7.016,300000.0
2005-04-01 04:08:00,7.072,7.104,7.072,7.104,100000.0
2005-04-01 04:10:00,7.077,7.077,6.992,7.025,200000.0
2005-04-01 04:12:00,7.104,7.104,6.975,7.01,400000.0
2005-04-01 04:14:00,7.015,7.103,6.99,7.075,550000.0
2005-04-01 04:15:00,7.047,7.082,6.968,6.968,250000.0
2005-04-01 04:17:00,7.017,7.097,6.969,7.007,500000.0
2005-04-01 04:20:00,7.061,7.095,7.002,7.03,400000.0
2005-04-01 04:21:00,7.078,7.078,6.983,6.983,100000.0
2005-04-01 04:22:00,7.005,7.096,7.005,7.07,300000.0
2005-04-01 04:26:00,6.963,7.005,6.963,7.005,100000.0
2005-04-01 04:30:00,7.078,7.092,6.997,7.092,350000.0
2005-04-01 04:31:00,6.962,7.075,6.962,7.071,350000.0
2005-04-01 04:32:00,7.041,7.094,6.971,7.094,600000.0
2005-04-01 04:33:00,7.027,7.108,6.977,7.058,350000.0
2005-04-01 04:34:00,7.016,7.075,7.0,7.051,350000.0
2005-04-01 04:36:00,7.101,7.101,7.017,7.065,350000.0
2005-04-01 04:37:00,7.07,7.087,6.963,7.024,550000.0
2005-04-01 04:38:00,7.019,7.084,7.012,7.071,400000.0
2005-04-01 04:39:00,7.096,7.134,6.977,7.06,800000.0
2005-04-01 04:40:00,7.018,7.094,6.944,7.038,500000.0
2005-04-01 04:41:00,6.984,7.062,6.904,7.039,700000.0
2005-04-01 04:42:00,7.099,7.099,6.985,7.058,350000.0
2005-04-01 04:43:00,7.063,7.103,7.0,7.078,350000.0
2005-04-01 04:44:00,7.075,7.12,7.001,7.12,700000.0
2005-04-01 04:45:00,7.004,7.082,7.003,7.064,650000.0
2005-04-01 04:46:00,7.102,7.102,6.971,6.978,600000.0
2005-04-01 04:47:00,7.074,7.104,6.972,6.972,500000.0
2005-04-01 04:48:00,6.975,7.1,6.975,7.1,400000.0
2005-04-01 04:50:00,7.067,7.081,6.956,6.978,550000.0
2005-04-01 04:53:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 05:00:00,7.07,7.07,6.951,7.059,500000.0
2005-04-01 05:06:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 05:10:00,7.043,7.133,6.974,7.069,500000.0
2005-04-01 05:12:00,6.977,7.129,6.977,7.074,600000.0
2005-04-01 05:13:00,7.037,7.067,6.955,7.013,400000.0
2005-04-01 05:16:00,7.003,7.096,6.963,6.99,550000.0
2005-04-01 05:24:00,7.106,7.107,6.987,7.084,650000.0
2005-04-01 05:26:00,7.035,7.102,6.996,7.07,700000.0
2005-04-01 05:29:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 05:31:00,7.079,7.079,6.986,7.057,700000.0
2005-04-01 05:41:00,7.069,7.111,7.012,7.04,350000.0
2005-04-01 05:42:00,7.083,7.083,6.983,6.99,400000.0
2005-04-01 05:43:00,7.042,7.103,6.963,6.963,750000.0
2005-04-01 05:44:00,7.095,7.1,6.984,7.1,350000.0
2005-04-01 05:45:00,7.082,7.095,6.969,7.095,300000.0
2005-04-01 05:48:00,7.021,7.089,6.98,6.995,650000.0
2005-04-01 05:50:00,7.083,7.117,6.957,7.068,700000.0
2005-04-01 05:52:00,7.077,7.141,6.976,7.087,500000.0
2005-04-01 05:53:00,6.984,7.089,6.984,7.08,400000.0
2005-04-01 05:56:00,7.066,7.086,6.984,7.054,500000.0
2005-04-01 05:57:00,7.019,7.068,6.969,7.063,450000.0
2005-04-01 05:58:00,6.998,7.08,6.953,7.061,400000.0
2005-04-01 05:59:00,6.989,7.103,6.972,6.991,450000.0
2005-04-01 06:00:00,7.047,7.104,7.018,7.047,200000.0
2005-04-01 06:01:00,6.998,7.092,6.979,7.002,350000.0
2005-04-01 06:05:00,7.07,7.121,6.975,7.023,450000.0
2005-04-01 06:10:00,7.018,7.069,7.018,7.051,350000.0
2005-04-01 06:11:00,7.021,7.035,6.963,7.035,150000.0
2005-04-01 06:13:00,7.059,7.065,6.984,7.014,350000.0
2005-04-01 06:15:00,7.068,7.101,6.991,7.101,400000.0
2005-04-01 06:17:00,6.994,7.085,6.994,7.058,550000.0
2005-04-01 06:18:00,7.061,7.061,6.961,7.019,400000.0
2005-04-01 06:19:00,6.984,7.104,6.984,7.104,300000.0
2005-04-01 06:20:00,6.994,7.103,6.994,7.098,500000.0
2005-04-01 06:21:00,7.015,7.106,7.015,7.106,350000.0
2005-04-01 06:23:00,7.101,7.121,6.982,7.001,650000.0
2005-04-01 06:25:00,6.992,7.092,6.992,7.085,400000.0
2005-04-01 06:27:00,7.08,7.091,7.009,7.091,350000.0
2005-04-01 06:29:00,7.084,7.108,6.975,7.01,600000.0
2005-04-01 06:30:00,6.991,7.096,6.991,7.068,150000.0
2005-04-01 06:41:00,7.067,7.113,6.98,7.056,450000.0
2005-04-01 06:42:00,7.061,7.066,7.024,7.066,300000.0
2005-04-01 06:43:00,6.991,7.004,6.991,7.004,100000.0
2005-04-01 06:44:00,7.044,7.054,6.987,7.01,350000.0
2005-04-01 06:45:00,7.099,7.099,6.982,6.982,200000.0
2005-04-01 06:50:00,7.061,7.069,6.939,7.01,650000.0
2005-04-01 06:53:00,7.019,7.085,6.979,7.057,450000.0
2005-04-01 06:55:00,7.068,7.069,6.961,7.045,550000.0
2005-04-01 06:56:00,7.007,7.078,6.947,7.01,400000.0
2005-04-01 06:57:00,7.125,7.158,7.005,7.005,650000.0
2005-04-01 06:58:00,7.026,7.101,6.966,7.061,500000.0
2005-04-01 06:59:00,7.04,7.106,6.981,6.988,500000.0
2005-04-01 07:00:00,6.993,7.072,6.968,7.004,500000.0
2005-04-01 07:02:00,7.012,7.094,6.985,6.985,500000.0
2005-04-01 07:03:00,7.057,7.097,6.994,7.018,500000.0
2005-04-01 07:07:00,7.066,7.066,6.987,7.009,400000.0
2005-04-01 07:09:00,7.012,7.093,6.978,7.093,450000.0
2005-04-01 07:14:00,7.018,7.072,7.016,7.054,350000.0
2005-04-01 07:16:00,7.067,7.085,7.059,7.085,150000.0
2005-04-01 07:17:00,6.998,7.079,6.947,7.054,550000.0
2005-04-01 07:18:00,7.064,7.093,6.988,7.073,550000.0
2005-04-01 07:19:00,7.062,7.117,6.997,6.997,400000.0
2005-04-01 07:20:00,7.001,7.115,6.991,7.064,400000.0
2005-04-01 07:21:00,7.047,7.076,7.047,7.076,100000.0
2005-04-01 07:22:00,7.056,7.106,7.049,7.049,250000.0
2005-04-01 07:23:00,7.063,7.117,7.063,7.113,250000.0
2005-04-01 07:24:00,7.077,7.123,7.022,7.064,500000.0
2005-04-01 07:25:00,7.117,7.117,7.009,7.099,300000.0
2005-04-01 07:29:00,7.015,7.099,6.98,7.079,450000.0
2005-04-01 07:30:00,7.072,7.072,6.991,6.991,400000.0
2005-04-01 07:31:00,6.953,7.103,6.953,7.103,400000.0
2005-04-01 07:33:00,7.079,7.109,6.987,6.987,350000.0
2005-04-01 07:34:00,7.114,7.121,7.023,7.086,350000.0
2005-04-01 07:36:00,7.038,7.116,7.038,7.061,500000.0
2005-04-01 07:39:00,7.084,7.107,7.019,7.107,350000.0
2005-04-01 07:41:00,7.104,7.106,6.991,6.991,350000.0
2005-04-01 07:44:00,6.986,7.081,6.948,7.023,450000.0
2005-04-01 07:46:00,7.113,7.132,7.044,7.044,550000.0
2005-04-01 07:48:00,7.079,7.079,7.002,7.072,200000.0
2005-04-01 07:49:00,6.979,7.094,6.956,7.057,400000.0
2005-04-01 07:50:00,7.03,7.095,6.961,7.095,400000.0
2005-04-01 07:51:00,7.03,7.122,7.018,7.116,600000.0
2005-04-01 07:52:00,7.124,7.124,6.998,7.022,500000.0
2005-04-01 07:53:00,7.004,7.101,7.004,7.101,200000.0
2005-04-01 07:54:00,7.068,7.071,6.968,7.013,450000.0
2005-04-01 07:55:00,7.09,7.108,7.029,7.075,550000.0
2005-04-01 07:56:00,7.141,7.146,6.99,6.99,550000.0
2005-04-01 07:57:00,7.09,7.101,7.009,7.081,450000.0
2005-04-01 07:58:00,7.078,7.078,7.008,7.02,400000.0
2005-04-01 07:59:00,7.067,7.109,6.994,7.042,500000.0
2005-04-01 08:00:00,6.985,7.117,6.985,6.99,400000.0
2005-04-01 08:01:00,7.036,7.119,6.987,6.987,350000.0
2005-04-01 08:02:00,7.012,7.127,6.998,7.049,750000.0
2005-04-01 08:03:00,7.008,7.091,7.008,7.087,450000.0
2005-04-01 08:04:00,7.094,7.11,6.985,6.985,500000.0
2005-04-01 08:05:00,7.038,7.13,7.014,7.063,550000.0
2005-04-01 08:06:00,7.014,7.081,6.989,7.027,400000.0
2005-04-01 08:09:00,7.036,7.124,6.993,7.048,500000.0
2005-04-01 08:10:00,7.089,7.107,7.002,7.002,550000.0
2005-04-01 08:11:00,7.086,7.088,6.986,7.077,300000.0
2005-04-01 08:12:00,7.122,7.122,7.025,7.025,100000.0
2005-04-01 08:14:00,7.017,7.105,6.99,7.011,400000.0
2005-04-01 08:16:00,7.053,7.107,7.051,7.073,250000.0
2005-04-01 08:17:00,7.018,7.118,7.018,7.095,650000.0
2005-04-01 08:18:00,7.065,7.1,6.974,7.068,550000.0
2005-04-01 08:19:00,7.005,7.105,6.999,7.067,500000.0
2005-04-01 08:20:00,7.127,7.127,6.977,7.07,550000.0
2005-04-01 08:21:00,7.012,7.127,6.985,7.034,550000.0
2005-04-01 08:22:00,6.989,7.095,6.988,7.005,350000.0
2005-04-01 08:24:00,7.117,7.121,7.018,7.084,500000.0
2005-04-01 08:25:00,6.998,7.121,6.998,7.104,350000.0
2005-04-01 08:26:00,7.101,7.101,6.993,7.098,500000.0
2005-04-01 08:27:00,7.104,7.145,7.018,7.097,550000.0
2005-04-01 08:28:00,7.111,7.125,7.024,7.091,450000.0
2005-04-01 08:29:00,7.014,7.12,6.997,7.102,400000.0
2005-04-01 08:30:00,7.093,7.11,7.026,7.074,400000.0
2005-04-01 08:31:00,7.015,7.064,7.007,7.025,400000.0
2005-04-01 08:32:00,7.105,7.105,6.975,7.06,350000.0
2005-04-01 08:33:00,7.1,7.134,7.007,7.091,400000.0
2005-04-01 08:35:00,7.043,7.095,7.021,7.095,300000.0
2005-04-01 08:36:00,7.104,7.168,7.028,7.049,650000.0
2005-04-01 08:37:00,7.061,7.102,6.954,7.064,450000.0
2005-04-01 08:41:00,7.089,7.114,7.05,7.05,350000.0
2005-04-01 08:42:00,7.141,7.141,7.038,7.1,450000.0
2005-04-01 08:45:00,7.096,7.133,7.045,7.045,350000.0
2005-04-01 08:46:00,7.127,7.127,6.998,7.088,500000.0
2005-04-01 08:47:00,7.115,7.145,7.019,7.063,550000.0
2005-04-01 08:51:00,7.078,7.115,7.001,7.059,350000.0
2005-04-01 08:52:00,7.02,7.099,7.002,7.09,450000.0
2005-04-01 08:53:00,7.119,7.143,7.059,7.114,400000.0
2005-04-01 08:55:00,7.124,7.15,7.008,7.012,650000.0
2005-04-01 08:57:00,7.077,7.121,7.002,7.077,550000.0
2005-04-01 09:00:00,7.08,7.148,7.015,7.015,550000.0
2005-04-01 09:05:00,7.063,7.101,6.991,7.099,400000.0
2005-04-01 09:06:00,7.089,7.146,7.029,7.071,350000.0
2005-04-01 09:07:00,7.015,7.151,7.015,7.125,400000.0
2005-04-01 09:08:00,7.083,7.164,7.043,7.1,500000.0
2005-04-01 09:12:00,7.104,7.161,7.039,7.039,550000.0
2005-04-01 09:13:00,7.034,7.101,6.978,7.101,450000.0
2005-04-01 09:14:00,7.099,7.135,7.033,7.037,500000.0
2005-04-01 09:15:00,7.042,7.109,7.006,7.086,350000.0
2005-04-01 09:16:00,7.065,7.147,7.015,7.031,350000.0
2005-04-01 09:18:00,7.096,7.14,7.02,7.096,400000.0
2005-04-01 09:20:00,7.044,7.128,7.01,7.013,450000.0
2005-04-01 09:21:00,7.056,7.126,7.006,7.126,550000.0
2005-04-01 09:22:00,7.071,7.144,7.04,7.061,550000.0
2005-04-01 09:23:00,7.039,7.145,6.99,7.092,450000.0
2005-04-01 09:24:00,7.007,7.102,7.007,7.063,400000.0
2005-04-01 09:25:00,7.139,7.146,7.037,7.063,350000.0
2005-04-01 09:27:00,7.029,7.142,7.019,7.062,600000.0
2005-04-01 09:28:00,7.027,7.131,7.007,7.096,550000.0
2005-04-01 09:29:00,7.136,7.173,7.04,7.139,400000.0
2005-04-01 09:31:00,7.096,7.096,7.005,7.078,400000.0
2005-04-01 09:32:00,7.086,7.138,7.043,7.138,350000.0
2005-04-01 09:33:00,7.111,7.145,7.015,7.142,450000.0
2005-04-01 09:35:00,7.019,7.146,7.019,7.146,350000.0
2005-04-01 09:36:00,7.117,7.149,7.009,7.013,500000.0
2005-04-01 09:37:00,7.093,7.15,7.002,7.096,400000.0
2005-04-01 09:38:00,7.084,7.191,7.032,7.134,450000.0
2005-04-01 09:39:00,7.173,7.211,7.054,7.158,500000.0
2005-04-01 09:40:00,7.02,7.128,6.982,6.988,550000.0
2005-04-01 09:42:00,7.106,7.128,7.031,7.047,400000.0
2005-04-01 09:52:00,7.139,7.139,7.003,7.095,400000.0
2005-04-01 09:55:00,7.111,7.15,7.034,7.052,400000.0
2005-04-01 09:56:00,7.045,7.135,7.012,7.135,400000.0
2005-04-01 09:57:00,7.048,7.134,7.015,7.109,500000.0
2005-04-01 09:58:00,7.016,7.136,6.98,7.093,400000.0
2005-04-01 09:59:00,7.032,7.108,6.979,7.108,450000.0
2005-04-01 10:04:00,7.098,7.123,7.028,7.056,400000.0
2005-04-01 10:06:00,7.062,7.148,6.995,7.148,450000.0
2005-04-01 10:20:00,7.042,7.09,7.011,7.013,550000.0
2005-04-01 10:21:00,7.087,7.128,7.062,7.105,400000.0
2005-04-01 10:23:00,7.104,7.164,7.028,7.102,450000.0
2005-04-01 10:24:00,7.108,7.114,6.969,7.114,900000.0
2005-04-01 10:27:00,7.073,7.109,6.989,7.109,450000.0
2005-04-01 10:28:00,7.113,7.113,6.989,7.032,350000.0
2005-04-01 10:29:00,7.111,7.111,6.968,7.081,900000.0
2005-04-01 10:34:00,7.126,7.137,7.001,7.088,500000.0
2005-04-01 10:36:00,7.028,7.116,6.998,7.01,500000.0
2005-04-01 10:37:00,7.113,7.113,6.978,7.022,400000.0
2005-04-01 10:38:00,6.986,7.131,6.986,7.1,400000.0
2005-04-01 10:42:00,7.056,7.08,6.947,7.059,750000.0
2005-04-01 10:43:00,7.082,7.147,6.999,7.001,400000.0
2005-04-01 10:48:00,7.028,7.119,6.98,7.119,450000.0
2005-04-01 10:49:00,7.121,7.121,6.988,6.998,600000.0
2005-04-01 10:50:00,7.09,7.162,7.019,7.019,800000.0
2005-04-01 10:51:00,7.103,7.142,7.005,7.121,550000.0
2005-04-01 10:52:00,7.081,7.117,6.959,7.08,950000.0
2005-04-01 10:53:00,7.079,7.134,6.998,7.047,500000.0
2005-04-01 10:55:00,7.083,7.119,6.982,7.072,800000.0
2005-04-01 10:56:00,7.061,7.136,6.978,7.122,400000.0
2005-04-01 10:58:00,7.002,7.091,6.949,7.044,350000.0
2005-04-01 10:59:00,7.108,7.129,6.984,6.984,450000.0
2005-04-01 11:01:00,6.987,7.113,6.981,7.07,500000.0
2005-04-01 11:02:00,7.122,7.131,6.999,7.061,400000.0
2005-04-01 11:12:00,7.122,7.176,7.044,7.108,550000.0
2005-04-01 11:15:00,7.015,7.098,6.99,7.042,400000.0
2005-04-01 11:18:00,7.028,7.085,7.022,7.058,350000.0
2005-04-01 11:19:00,7.022,7.14,7.013,7.136,550000.0
2005-04-01 11:26:00,7.106,7.129,7.02,7.128,400000.0
2005-04-01 11:27:00,7.025,7.14,7.025,7.136,500000.0
2005-04-01 11:30:00,7.123,7.131,7.012,7.012,500000.0
2005-04-01 11:32:00,7.078,7.095,7.001,7.001,450000.0
2005-04-01 11:33:00,6.998,7.115,6.998,7.065,350000.0
2005-04-01 11:35:00,7.072,7.113,6.965,7.045,450000.0
2005-04-01 11:36:00,7.003,7.091,6.957,7.016,550000.0
2005-04-01 11:37:00,6.985,7.077,6.941,7.052,400000.0
2005-04-01 11:38:00,7.047,7.061,6.967,7.059,400000.0
2005-04-01 11:42:00,6.962,7.066,6.962,7.066,350000.0
2005-04-01 11:43:00,7.104,7.106,7.004,7.106,350000.0
2005-04-01 11:44:00,7.088,7.088,6.938,7.046,450000.0
2005-04-01 11:47:00,7.035,7.101,6.948,7.056,500000.0
2005-04-01 11:56:00,7.039,7.104,7.027,7.031,350000.0
2005-04-01 12:03:00,6.984,7.057,6.975,7.049,550000.0
2005-04-01 12:04:00,7.041,7.099,6.991,6.991,350000.0
2005-04-01 12:06:00,7.092,7.106,7.037,7.106,350000.0
2005-04-01 12:08:00,7.095,7.102,6.983,7.102,450000.0
2005-04-01 12:11:00,7.029,7.068,6.978,7.0,300000.0
2005-04-01 12:13:00,7.071,7.116,7.004,7.077,400000.0
2005-04-01 12:14:00,7.086,7.119,6.988,7.011,550000.0
2005-04-01 12:17:00,7.081,7.112,7.071,7.102,400000.0
2005-04-01 12:19:00,7.02,7.09,6.958,6.982,450000.0
2005-04-01 12:22:00,7.102,7.102,6.99,7.068,400000.0
2005-04-01 12:23:00,7.105,7.105,6.971,6.982,400000.0
2005-04-01 12:27:00,7.061,7.091,6.974,7.07,550000.0
2005-04-01 12:31:00,7.064,7.07,7.005,7.06,350000.0
2005-04-01 12:32:00,6.964,7.1,6.964,6.995,550000.0
2005-04-01 12:43:00,7.032,7.081,6.958,6.987,500000.0
2005-04-01 12:44:00,7.036,7.078,6.932,6.962,450000.0
2005-04-01 12:45:00,7.023,7.098,6.963,7.018,400000.0
2005-04-01 12:57:00,7.058,7.104,6.971,6.971,400000.0
2005-04-01 12:58:00,7.021,7.135,7.002,7.006,400000.0
2005-04-01 12:59:00,7.034,7.075,6.962,7.074,450000.0
2005-04-01 13:01:00,6.983,7.08,6.982,7.03,400000.0
2005-04-01 13:02:00,6.959,7.076,6.959,7.019,400000.0
2005-04-01 13:03:00,7.009,7.081,6.957,6.957,450000.0
2005-04-01 13:07:00,7.088,7.097,6.961,7.021,500000.0
2005-04-01 13:08:00,6.999,7.088,6.979,6.981,400000.0
2005-04-01 13:15:00,7.011,7.094,6.953,7.048,400000.0
2005-04-01 13:17:00,7.076,7.094,6.995,7.094,450000.0
2005-04-01 13:19:00,7.0,7.049,6.929,6.972,400000.0
2005-04-01 13:25:00,7.082,7.103,7.019,7.103,350000.0
2005-04-01 13:26:00,7.026,7.119,6.983,7.029,550000.0
2005-04-01 13:28:00,7.062,7.104,6.975,7.012,400000.0
2005-04-01 13:29:00,7.086,7.086,6.927,7.03,350000.0
2005-04-01 13:30:00,7.09,7.09,6.948,6.971,450000.0
2005-04-01 13:31:00,6.949,7.039,6.949,7.039,450000.0
2005-04-01 13:41:00,6.966,7.075,6.948,7.075,400000.0
2005-04-01 13:48:00,7.044,7.047,6.942,7.032,400000.0
2005-04-01 13:51:00,7.08,7.08,6.961,6.961,350000.0
2005-04-01 13:56:00,7.067,7.089,6.948,6.948,400000.0
2005-04-01 13:59:00,7.066,7.083,6.991,7.013,600000.0
2005-04-01 14:07:00,7.05,7.089,6.965,7.05,400000.0
2005-04-01 14:09:00,6.92,7.065,6.92,6.987,550000.0
2005-04-01 14:10:00,6.957,7.065,6.957,7.006,350000.0
2005-04-01 14:14:00,6.963,7.067,6.931,7.017,500000.0
2005-04-01 14:15:00,6.958,7.099,6.958,7.008,500000.0
2005-04-01 14:18:00,7.038,7.091,6.985,7.091,400000.0
2005-04-01 14:22:00,7.055,7.086,6.942,7.086,450000.0
2005-04-01 14:25:00,7.009,7.08,7.002,7.017,350000.0
2005-04-01 14:28:00,7.075,7.091,7.004,7.047,400000.0
2005-04-01 14:35:00,7.071,7.071,6.985,6.995,350000.0
2005-04-01 14:36:00,7.078,7.096,6.996,7.096,400000.0
2005-04-01 14:41:00,6.986,7.093,6.977,7.054,550000.0
2005-04-01 14:47:00,7.063,7.093,6.974,7.065,350000.0
2005-04-01 14:53:00,6.98,7.052,6.949,7.028,400000.0
2005-04-01 14:57:00,7.113,7.118,7.011,7.087,450000.0
2005-04-01 14:58:00,7.024,7.088,6.99,7.059,400000.0
2005-04-01 15:04:00,7.008,7.117,6.969,6.981,550000.0
2005-04-01 15:10:00,6.988,7.081,6.935,6.993,400000.0
2005-04-01 15:14:00,6.991,7.054,6.991,7.054,100000.0
2005-04-01 15:15:00,6.963,7.087,6.958,7.035,400000.0
2005-04-01 15:20:00,7.021,7.084,6.982,7.084,400000.0
2005-04-01 15:21:00,7.063,7.11,6.988,7.11,450000.0
2005-04-01 15:22:00,7.067,7.107,7.028,7.073,450000.0
2005-04-01 15:23:00,7.005,7.07,6.993,7.07,400000.0
2005-04-01 15:24:00,7.089,7.11,7.018,7.092,350000.0
2005-04-01 15:25:00,7.076,7.076,6.946,6.999,350000.0
2005-04-01 15:26:00,6.916,7.0,6.916,6.922,550000.0
2005-04-01 15:27:00,6.934,7.031,6.928,6.946,350000.0
2005-04-01 15:28:00,6.938,7.06,6.937,6.998,350000.0
2005-04-01 15:29:00,7.049,7.05,6.916,6.937,350000.0
2005-04-01 15:30:00,7.025,7.073,6.951,7.018,450000.0
2005-04-01 15:31:00,7.018,7.11,6.985,6.991,500000.0
2005-04-01 15:32:00,7.008,7.086,6.968,7.063,450000.0
2005-04-01 15:33:00,7.031,7.053,6.953,7.051,400000.0
2005-04-01 15:34:00,6.961,7.073,6.934,6.934,400000.0
2005-04-01 15:35:00,7.02,7.081,6.996,7.024,400000.0
2005-04-01 15:36:00,7.021,7.068,6.936,7.062,550000.0
2005-04-01 15:37:00,6.982,7.125,6.982,7.058,400000.0
2005-04-01 15:38:00,7.031,7.128,7.026,7.026,450000.0
2005-04-01 15:39:00,6.982,7.071,6.924,7.033,400000.0
2005-04-01 15:40:00,6.962,7.048,6.938,6.967,450000.0
2005-04-01 15:41:00,6.965,7.097,6.965,7.058,400000.0
2005-04-01 15:42:00,7.072,7.072,6.974,6.993,350000.0
2005-04-01 15:43:00,7.015,7.064,6.956,6.956,450000.0
2005-04-01 15:44:00,7.066,7.094,6.989,7.078,350000.0
2005-04-01 15:45:00,7.077,7.088,6.964,7.068,450000.0
2005-04-01 15:46:00,6.973,7.077,6.971,6.986,400000.0
2005-04-01 15:47:00,7.044,7.07,6.925,6.961,550000.0
2005-04-01 15:48:00,6.993,7.076,6.969,6.987,350000.0
2005-04-01 15:49:00,7.051,7.105,7.036,7.105,350000.0
2005-04-01 15:50:00,6.993,7.104,6.973,7.085,550000.0
2005-04-01 15:51:00,7.049,7.091,6.952,6.974,350000.0
2005-04-01 15:52:00,6.97,7.074,6.946,6.946,350000.0
2005-04-01 15:53:00,7.048,7.11,6.98,7.038,500000.0
2005-04-01 15:54:00,7.062,7.092,7.024,7.092,450000.0
2005-04-01 15:55:00,6.955,7.105,6.955,7.071,500000.0
2005-04-01 15:56:00,6.969,7.131,6.969,7.038,450000.0
2005-04-01 15:57:00,7.014,7.059,6.984,7.008,450000.0
2005-04-01 15:58:00,6.97,7.066,6.933,7.066,500000.0
2005-04-01 15:59:00,7.067,7.079,6.973,6.994,450000.0
2005-04-01 16:00:00,7.04,7.089,6.92,7.037,500000.0
2005-04-01 16:01:00,7.059,7.071,6.956,6.956,400000.0
2005-04-01 16:02:00,6.942,7.056,6.906,6.992,550000.0
2005-04-01 16:03:00,7.075,7.075,6.955,6.998,450000.0
2005-04-01 16:04:00,6.927,7.044,6.914,7.015,550000.0
2005-04-01 16:05:00,7.064,7.077,6.963,7.037,550000.0
2005-04-01 16:06:00,6.962,7.06,6.919,7.032,350000.0
2005-04-01 16:07:00,6.98,7.048,6.943,6.943,500000.0
2005-04-01 16:08:00,6.926,7.016,6.919,6.965,550000.0
2005-04-01 16:09:00,6.938,7.049,6.928,7.049,350000.0
2005-04-01 16:10:00,7.031,7.081,6.943,7.051,500000.0
2005-04-01 16:11:00,6.896,7.055,6.896,6.904,500000.0
2005-04-01 16:12:00,6.983,7.017,6.956,6.972,350000.0
2005-04-01 16:13:00,6.947,7.034,6.916,7.034,450000.0
2005-04-01 16:14:00,7.054,7.054,6.917,6.974,500000.0
2005-04-01 16:15:00,7.017,7.019,6.906,6.906,350000.0
2005-04-01 16:16:00,6.987,7.061,6.936,7.026,550000.0
2005-04-01 16:17:00,7.035,7.063,6.939,6.939,350000.0
2005-04-01 16:18:00,7.049,7.049,6.911,7.02,400000.0
2005-04-01 16:19:00,6.971,7.06,6.946,7.035,500000.0
2005-04-01 16:20:00,7.057,7.057,6.929,6.942,550000.0
2005-04-01 16:21:00,6.963,7.042,6.908,7.019,500000.0
2005-04-01 16:22:00,7.034,7.044,6.948,6.998,450000.0
2005-04-01 16:23:00,6.965,7.087,6.965,6.968,400000.0
2005-04-01 16:24:00,7.031,7.079,6.953,7.068,550000.0
2005-04-01 16:25:00,7.043,7.076,6.976,7.051,350000.0
2005-04-01 16:26:00,7.009,7.05,6.913,6.913,550000.0
2005-04-01 16:27:00,7.006,7.034,6.963,7.034,450000.0
2005-04-01 16:28:00,7.043,7.047,6.956,6.971,400000.0
2005-04-01 16:29:00,7.051,7.076,6.964,7.026,350000.0
2005-04-01 16:30:00,6.934,7.022,6.913,7.003,550000.0
2005-04-01 16:31:00,6.96,7.062,6.918,6.985,400000.0
2005-04-01 16:32:00,7.062,7.062,6.972,7.058,350000.0
2005-04-01 16:33:00,6.935,7.042,6.935,6.968,350000.0
2005-04-01 16:34:00,7.004,7.059,6.961,7.059,350000.0
2005-04-01 16:35:00,6.962,7.058,6.924,6.967,500000.0
2005-04-01 16:36:00,7.053,7.06,6.968,6.979,500000.0
2005-04-01 16:37:00,7.059,7.066,6.964,6.979,500000.0
2005-04-01 16:38:00,6.908,7.026,6.897,6.917,450000.0
2005-04-01 16:39:00,6.981,7.058,6.955,7.043,500000.0
2005-04-01 16:40:00,7.062,7.097,6.937,7.054,400000.0
2005-04-01 16:41:00,6.966,7.048,6.963,6.963,350000.0
2005-04-01 16:42:00,6.968,7.075,6.951,7.068,500000.0
2005-04-01 16:43:00,6.942,7.065,6.942,6.996,350000.0
2005-04-01 16:44:00,7.086,7.086,6.952,6.952,400000.0
2005-04-01 16:45:00,6.929,7.019,6.929,6.986,400000.0
2005-04-01 16:46:00,6.978,7.035,6.958,7.02,350000.0
2005-04-01 16:47:00,6.966,7.088,6.936,6.973,600000.0
2005-04-01 16:48:00,7.047,7.079,6.974,7.028,500000.0
2005-04-01 16:49:00,7.031,7.089,6.953,6.953,450000.0
2005-04-01 16:50:00,7.029,7.029,7.029,7.029,50000.0
2005-04-01 16:51:00,7.044,7.044,6.915,6.915,400000.0
2005-04-01 16:52:00,6.969,7.063,6.957,7.063,450000.0
2005-04-01 16:53:00,6.984,7.073,6.953,6.988,350000.0
2005-04-01 16:54:00,6.964,7.061,6.925,6.925,450000.0
2005-04-01 16:55:00,7.035,7.069,6.955,6.989,550000.0
2005-04-01 16:56:00,6.968,7.032,6.927,6.931,400000.0
2005-04-01 16:57:00,6.944,7.053,6.937,6.937,300000.0
2005-04-01 16:58:00,6.94,7.047,6.939,6.992,500000.0
2005-04-01 16:59:00,6.972,7.059,6.962,6.966,400000.0
2005-04-01 17:00:00,7.042,7.042,6.911,6.911,350000.0
2005-04-01 17:01:00,6.982,7.057,6.94,6.966,500000.0
2005-04-01 17:02:00,6.96,7.041,6.937,6.986,400000.0
2005-04-01 17:03:00,6.971,7.037,6.939,7.002,500000.0
2005-04-01 17:04:00,6.954,7.054,6.929,6.988,350000.0
2005-04-01 17:05:00,7.032,7.032,6.866,6.972,400000.0
2005-04-01 17:06:00,7.033,7.033,6.867,6.98,350000.0
2005-04-01 17:07:00,6.993,7.073,6.936,6.975,500000.0
2005-04-01 17:08:00,6.868,7.003,6.868,6.934,500000.0
2005-04-01 17:09:00,7.015,7.043,6.898,6.939,400000.0
2005-04-01 17:10:00,6.968,7.013,6.922,6.978,350000.0
2005-04-01 17:11:00,7.001,7.004,6.856,6.885,400000.0
2005-04-01 17:12:00,6.978,7.01,6.897,6.904,400000.0
2005-04-01 17:13:00,6.976,6.999,6.859,6.897,450000.0
2005-04-01 17:14:00,6.905,6.966,6.826,6.966,550000.0
2005-04-01 17:15:00,6.888,6.99,6.852,6.922,350000.0
2005-04-01 17:16:00,6.958,6.958,6.86,6.932,450000.0
2005-04-01 17:17:00,6.967,7.067,6.866,6.976,450000.0
2005-04-01 17:18:00,6.935,6.976,6.874,6.956,350000.0
2005-04-01 17:19:00,6.854,6.967,6.854,6.945,450000.0
2005-04-01 17:20:00,6.913,6.957,6.807,6.834,350000.0
2005-04-01 17:21:00,6.94,6.963,6.841,6.849,500000.0
2005-04-01 17:22:00,6.93,6.961,6.87,6.953,450000.0
2005-04-01 17:23:00,6.844,6.932,6.834,6.923,550000.0
2005-04-01 17:24:00,6.92,6.925,6.815,6.832,350000.0
2005-04-01 17:25:00,6.906,6.94,6.821,6.94,400000.0
2005-04-01 17:26:00,6.865,6.961,6.865,6.902,450000.0
2005-04-01 17:27:00,6.897,6.97,6.838,6.91,400000.0
2005-04-01 17:28:00,6.833,6.892,6.78,6.78,550000.0
2005-04-01 17:29:00,6.811,6.939,6.811,6.928,500000.0
2005-04-01 17:30:00,6.779,6.907,6.779,6.907,450000.0
2005-04-01 17:31:00,6.885,6.893,6.793,6.893,600000.0
2005-04-01 17:32:00,6.837,6.959,6.824,6.902,400000.0
2005-04-01 17:33:00,6.855,6.89,6.771,6.884,400000.0
2005-04-01 17:34:00,6.891,6.937,6.803,6.926,450000.0
2005-04-01 17:35:00,6.887,6.954,6.818,6.874,500000.0
2005-04-01 17:36:00,6.891,6.922,6.782,6.922,450000.0
2005-04-01 17:37:00,6.927,6.927,6.779,6.871,550000.0
2005-04-01 17:38:00,6.862,6.906,6.807,6.846,400000.0
2005-04-01 17:39:00,6.905,6.912,6.815,6.834,350000.0
2005-04-01 17:40:00,6.821,6.943,6.821,6.927,500000.0
2005-04-01 17:41:00,6.953,6.954,6.813,6.859,550000.0
2005-04-01 17:42:00,6.826,6.936,6.826,6.911,500000.0
2005-04-01 17:43:00,6.932,6.952,6.797,6.829,400000.0
2005-04-01 17:44:00,6.929,7.003,6.856,6.933,450000.0
2005-04-01 17:45:00,6.867,6.989,6.857,6.875,550000.0
2005-04-01 17:46:00,6.912,6.954,6.85,6.85,400000.0
2005-04-01 17:47:00,6.936,6.96,6.852,6.903,400000.0
2005-04-01 17:48:00,6.921,6.938,6.832,6.938,400000.0
2005-04-01 17:49:00,6.901,6.955,6.869,6.921,350000.0
2005-04-01 17:50:00,6.933,6.966,6.852,6.852,550000.0
2005-04-01 17:51:00,6.882,7.008,6.834,6.883,550000.0
2005-04-01 17:52:00,6.922,6.984,6.829,6.829,350000.0
2005-04-01 17:53:00,6.898,6.929,6.863,6.863,500000.0
2005-04-01 17:54:00,6.885,6.971,6.84,6.971,350000.0
2005-04-01 17:55:00,6.871,6.97,6.857,6.925,350000.0
2005-04-01 17:56:00,6.83,6.991,6.83,6.888,400000.0
2005-04-01 17:57:00,6.931,6.939,6.855,6.903,400000.0
2005-04-01 17:58:00,6.91,6.935,6.854,6.898,450000.0
2005-04-01 17:59:00,6.843,6.961,6.837,6.961,350000.0
2005-04-01 18:00:00,6.843,6.956,6.831,6.913,350000.0
2005-04-01 18:01:00,6.902,6.96,6.816,6.876,450000.0
2005-04-01 18:02:00,6.839,6.926,6.812,6.912,500000.0
2005-04-01 18:03:00,6.9,6.928,6.857,6.899,350000.0
2005-04-01 18:05:00,6.866,6.951,6.789,6.951,550000.0
2005-04-01 18:06:00,6.921,6.966,6.829,6.829,450000.0
2005-04-01 18:08:00,6.835,6.932,6.82,6.865,350000.0
2005-04-01 18:10:00,6.859,6.965,6.849,6.876,650000.0
2005-04-01 18:11:00,6.906,6.957,6.804,6.957,950000.0
2005-04-01 18:12:00,6.973,6.973,6.892,6.902,400000.0
2005-04-01 18:13:00,6.965,6.989,6.849,6.924,900000.0
2005-04-01 18:14:00,6.863,6.976,6.841,6.904,700000.0
2005-04-01 18:15:00,6.869,6.982,6.848,6.975,350000.0
2005-04-01 18:16:00,6.972,6.987,6.849,6.879,800000.0
2005-04-01 18:17:00,6.962,6.982,6.868,6.954,500000.0
2005-04-01 18:18:00,6.994,7.003,6.854,6.854,1000000.0
2005-04-01 18:19:00,6.888,6.943,6.84,6.943,400000.0
2005-04-01 18:20:00,6.903,6.976,6.831,6.938,750000.0
2005-04-01 18:22:00,6.856,6.942,6.856,6.886,400000.0
2005-04-01 18:23:00,6.975,7.0,6.913,6.989,400000.0
2005-04-01 18:25:00,6.899,6.98,6.854,6.887,500000.0
2005-04-01 18:26:00,6.914,6.988,6.878,6.985,550000.0
2005-04-01 18:27:00,6.895,6.98,6.875,6.905,400000.0
2005-04-01 18:28:00,6.955,6.967,6.864,6.956,350000.0
2005-04-01 18:29:00,6.896,6.987,6.871,6.987,350000.0
2005-04-01 18:30:00,6.943,6.978,6.869,6.94,450000.0
2005-04-01 18:31:00,6.939,6.955,6.854,6.935,350000.0
2005-04-01 18:32:00,6.876,6.969,6.835,6.895,450000.0
2005-04-01 18:33:00,6.953,6.981,6.879,6.881,300000.0
2005-04-01 18:34:00,6.955,6.998,6.883,6.998,400000.0
2005-04-01 18:35:00,6.914,6.99,6.914,6.927,350000.0
2005-04-01 18:36:00,6.913,7.011,6.857,6.968,550000.0
2005-04-01 18:39:00,6.988,7.003,6.895,6.969,400000.0
2005-04-01 18:40:00,6.958,6.965,6.844,6.914,250000.0
2005-04-01 18:42:00,6.919,6.999,6.866,6.9,550000.0
2005-04-01 18:43:00,6.93,6.972,6.846,6.972,400000.0
2005-04-01 18:44:00,6.95,7.009,6.863,6.922,500000.0
2005-04-01 18:45:00,6.885,7.0,6.885,6.959,350000.0
2005-04-01 18:46:00,6.866,6.992,6.853,6.992,350000.0
2005-04-01 18:48:00,6.972,7.008,6.88,6.913,600000.0
2005-04-01 18:49:00,6.941,6.99,6.893,6.893,500000.0
2005-04-01 18:50:00,6.905,6.968,6.905,6.968,350000.0
2005-04-01 18:51:00,6.958,6.995,6.854,6.912,900000.0
2005-04-01 18:53:00,6.942,6.976,6.898,6.957,450000.0
2005-04-01 18:54:00,6.953,6.984,6.868,6.953,400000.0
2005-04-01 18:55:00,6.887,6.988,6.87,6.942,350000.0
2005-04-01 18:56:00,6.956,6.956,6.918,6.931,350000.0
2005-04-01 18:57:00,6.995,7.002,6.898,6.975,450000.0
2005-04-01 18:58:00,6.982,6.99,6.909,6.966,350000.0
2005-04-01 18:59:00,6.908,6.965,6.908,6.937,450000.0
2005-04-01 19:00:00,6.918,6.995,6.865,6.981,350000.0
2005-04-01 19:01:00,6.891,6.952,6.863,6.923,500000.0
2005-04-01 19:02:00,6.897,6.955,6.842,6.94,400000.0
2005-04-01 19:03:00,6.95,6.953,6.87,6.872,350000.0
2005-04-01 19:05:00,6.955,6.981,6.823,6.916,550000.0
2005-04-01 19:06:00,6.948,6.984,6.843,6.867,500000.0
2005-04-01 19:07:00,6.999,6.999,6.86,6.901,450000.0
2005-04-01 19:08:00,6.905,7.007,6.899,6.899,400000.0
2005-04-01 19:09:00,6.852,6.963,6.833,6.925,650000.0
2005-04-01 19:10:00,6.892,6.975,6.842,6.913,500000.0
2005-04-01 19:11:00,6.856,6.992,6.856,6.982,550000.0
2005-04-01 19:12:00,6.884,6.981,6.858,6.881,450000.0
2005-04-01 19:14:00,6.871,6.987,6.857,6.96,550000.0
2005-04-01 19:15:00,6.92,7.039,6.893,6.974,650000.0
2005-04-01 19:16:00,6.973,6.973,6.858,6.932,500000.0
2005-04-01 19:17:00,6.974,6.974,6.847,6.847,400000.0
2005-04-01 19:18:00,6.972,6.992,6.843,6.932,600000.0
2005-04-01 19:19:00,6.953,6.998,6.841,6.938,550000.0
2005-04-01 19:20:00,6.974,6.974,6.842,6.884,450000.0
2005-04-01 19:22:00,6.957,7.012,6.867,6.894,550000.0
2005-04-01 19:23:00,6.973,6.993,6.868,6.961,800000.0
2005-04-01 19:24:00,6.885,6.971,6.865,6.905,550000.0
2005-04-01 19:25:00,6.912,6.998,6.819,6.92,400000.0
2005-04-01 19:26:00,6.976,6.986,6.868,6.929,400000.0
2005-04-01 19:27:00,6.968,6.968,6.868,6.938,400000.0
2005-04-01 19:28:00,6.955,6.997,6.848,6.86,400000.0
2005-04-01 19:30:00,6.983,6.983,6.838,6.872,400000.0
2005-04-01 19:31:00,6.95,6.969,6.895,6.897,400000.0
2005-04-01 19:32:00,6.967,6.987,6.882,6.902,650000.0
2005-04-01 19:33:00,6.876,6.989,6.852,6.989,450000.0
2005-04-01 19:34:00,6.918,6.976,6.836,6.883,500000.0
2005-04-01 19:35:00,6.907,6.907,6.895,6.895,100000.0
2005-04-01 19:36:00,6.983,6.983,6.871,6.88,250000.0
2005-04-01 19:38:00,6.861,7.003,6.861,6.905,350000.0
2005-04-01 19:39:00,6.91,6.969,6.868,6.868,400000.0
2005-04-01 19:40:00,6.868,6.916,6.823,6.914,350000.0
2005-04-01 19:41:00,6.909,7.002,6.857,6.948,450000.0
2005-04-01 19:42:00,6.962,6.971,6.962,6.971,100000.0
2005-04-01 19:43:00,6.946,6.946,6.881,6.937,250000.0
2005-04-01 19:44:00,6.903,6.959,6.867,6.894,350000.0
2005-04-01 19:45:00,6.9,6.964,6.874,6.896,550000.0
2005-04-01 19:46:00,6.898,6.984,6.86,6.948,800000.0
2005-04-01 19:47:00,6.942,7.012,6.866,6.866,500000.0
2005-04-01 19:49:00,6.966,6.969,6.921,6.939,350000.0
2005-04-01 19:50:00,6.936,6.936,6.829,6.829,150000.0
2005-04-01 19:51:00,6.938,6.938,6.868,6.868,100000.0
2005-04-01 19:52:00,6.935,6.966,6.861,6.873,650000.0
2005-04-01 19:53:00,6.893,6.998,6.86,6.947,250000.0
2005-04-01 19:54:00,6.866,6.986,6.866,6.983,400000.0
2005-04-01 19:55:00,6.837,6.963,6.822,6.96,500000.0
2005-04-01 19:56:00,6.936,6.976,6.857,6.939,350000.0
2005-04-01 19:58:00,6.882,6.966,6.874,6.881,350000.0
2005-04-01 19:59:00,6.957,6.972,6.849,6.901,450000.0
2005-04-01 20:01:00,6.945,6.994,6.901,6.901,500000.0
2005-04-01 20:02:00,6.896,6.963,6.841,6.963,300000.0
2005-04-01 20:03:00,6.927,6.953,6.878,6.914,300000.0
2005-04-01 20:04:00,6.904,6.965,6.822,6.839,500000.0
2005-04-01 20:05:00,6.964,6.975,6.829,6.967,900000.0
2005-04-01 20:07:00,6.882,6.956,6.839,6.882,250000.0
2005-04-01 20:08:00,6.865,6.992,6.865,6.99,450000.0
2005-04-01 20:09:00,6.978,6.978,6.898,6.973,350000.0
2005-04-01 20:10:00,6.938,7.002,6.848,6.977,350000.0
2005-04-01 20:11:00,6.911,6.981,6.84,6.929,550000.0
2005-04-01 20:12:00,6.953,6.975,6.891,6.942,500000.0
2005-04-01 20:13:00,6.979,6.986,6.887,6.92,450000.0
2005-04-01 20:14:00,6.878,6.986,6.878,6.909,350000.0
2005-04-01 20:15:00,6.932,6.969,6.854,6.922,350000.0
2005-04-01 20:16:00,6.94,7.009,6.884,6.941,450000.0
2005-04-01 20:17:00,6.971,6.971,6.818,6.904,700000.0
2005-04-01 20:18:00,6.9,6.942,6.866,6.909,350000.0
2005-04-01 20:19:00,6.95,6.95,6.874,6.877,250000.0
2005-04-01 20:20:00,6.906,6.943,6.841,6.928,500000.0
2005-04-01 20:21:00,6.93,6.965,6.825,6.934,500000.0
2005-04-01 20:22:00,6.925,6.968,6.842,6.917,300000.0
2005-04-01 20:23:00,6.881,6.938,6.815,6.938,450000.0
2005-04-01 20:24:00,6.819,6.931,6.818,6.915,350000.0
2005-04-01 20:25:00,6.86,6.955,6.837,6.941,650000.0
2005-04-01 20:26:00,6.865,6.954,6.814,6.872,800000.0
2005-04-01 20:28:00,6.902,6.993,6.874,6.891,650000.0
2005-04-01 20:30:00,6.947,6.947,6.802,6.846,400000.0
2005-04-01 20:32:00,6.909,6.968,6.84,6.96,350000.0
2005-04-01 20:36:00,6.89,6.958,6.846,6.883,500000.0
2005-04-01 20:49:00,6.921,6.921,6.822,6.858,250000.0
2005-04-01 21:01:00,6.906,6.906,6.805,6.844,200000.0
2005-04-01 21:34:00,6.848,6.912,6.848,6.912,150000.0
2005-04-01 21:59:00,6.904,6.904,6.804,6.844,200000.0
2005-04-01 22:09:00,6.905,6.905,6.813,6.849,200000.0
2005-04-01 22:28:00,6.914,6.914,6.831,6.863,200000.0
2005-04-01 22:50:00,6.926,6.926,6.842,6.874,200000.0
2005-04-01 23:00:00,6.935,6.935,6.852,6.884,200000.0
2005-04-01 23:02:00,6.887,6.934,6.826,6.88,450000.0
2005-04-03 23:10:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.01,6.89,7.01,200000.0
2005-04-04 00:10:00,7.004,7.004,6.921,6.954,200000.0
2005-04-04 00:18:00,6.996,6.996,6.895,6.935,200000.0
2005-04-04 00:21:00,6.981,6.983,6.981,6.983,100000.0
2005-04-04 00:46:00,7.06,7.069,6.974,7.011,450000.0
2005-04-04 00:53:00,7.033,7.033,6.932,6.973,200000.0
2005-04-04 01:00:00,6.988,6.988,6.877,6.966,300000.0
2005-04-04 01:01:00,6.941,7.006,6.85,6.86,350000.0
2005-04-04 01:02:00,6.927,6.979,6.85,6.869,600000.0
2005-04-04 01:03:00,6.975,6.982,6.853,6.973,250000.0
2005-04-04 01:04:00,6.952,6.952,6.863,6.892,250000.0
2005-04-04 01:06:00,6.813,6.918,6.813,6.882,250000.0
2005-04-04 01:14:00,6.935,6.935,6.843,6.879,200000.0
2005-04-04 01:16:00,6.884,6.913,6.833,6.907,400000.0
2005-04-04 01:17:00,6.959,6.959,6.825,6.871,550000.0
2005-04-04 01:18:00,6.939,6.939,6.852,6.908,400000.0
2005-04-04 01:27:00,6.848,6.927,6.809,6.927,200000.0
2005-04-04 01:28:00,6.975,6.975,6.871,6.929,400000.0
2005-04-04 01:30:00,6.937,6.959,6.84,6.874,500000.0
2005-04-04 01:38:00,6.937,6.937,6.853,6.885,200000.0
2005-04-04 01:41:00,6.904,6.95,6.832,6.854,350000.0
2005-04-04 01:49:00,6.945,6.945,6.861,6.893,200000.0
2005-04-04 01:52:00,6.927,6.927,6.822,6.863,350000.0
2005-04-04 01:53:00,6.911,6.939,6.781,6.812,550000.0
2005-04-04 01:56:00,6.961,6.975,6.859,6.975,400000.0
2005-04-04 02:00:00,6.935,6.935,6.843,6.879,200000.0
2005-04-04 02:01:00,6.916,6.916,6.916,6.916,100000.0
2005-04-04 02:03:00,6.889,7.034,6.865,6.931,750000.0
2005-04-04 02:04:00,6.946,6.968,6.853,6.922,350000.0
2005-04-04 02:09:00,6.934,6.971,6.832,6.935,550000.0
2005-04-04 02:11:00,6.885,6.934,6.839,6.934,500000.0
2005-04-04 02:12:00,6.945,6.951,6.832,6.929,350000.0
2005-04-04 02:13:00,6.964,6.974,6.821,6.821,550000.0
2005-04-04 02:17:00,6.898,6.923,6.827,6.923,150000.0
2005-04-04 02:18:00,6.83,6.926,6.83,6.926,150000.0
2005-04-04 02:20:00,6.936,6.936,6.842,6.887,500000.0
2005-04-04 02:22:00,6.929,6.929,6.829,6.866,250000.0
2005-04-04 02:24:00,6.901,6.933,6.847,6.933,300000.0
2005-04-04 02:25:00,6.908,6.953,6.851,6.932,450000.0
2005-04-04 02:26:00,6.932,6.952,6.835,6.883,750000.0
2005-04-04 02:29:00,6.907,6.978,6.821,6.821,500000.0
2005-04-04 02:30:00,6.895,6.913,6.745,6.83,750000.0
2005-04-04 02:31:00,6.909,6.928,6.826,6.924,600000.0
2005-04-04 02:33:00,6.911,6.92,6.801,6.896,600000.0
2005-04-04 02:35:00,6.915,6.915,6.823,6.859,200000.0
2005-04-04 02:37:00,6.843,6.914,6.839,6.905,250000.0
2005-04-04 02:38:00,6.879,6.928,6.879,6.928,150000.0
2005-04-04 02:41:00,6.887,6.943,6.833,6.874,350000.0
2005-04-04 02:42:00,6.849,6.955,6.849,6.955,250000.0
2005-04-04 02:46:00,6.919,6.97,6.836,6.97,700000.0
2005-04-04 02:47:00,6.846,6.97,6.836,6.97,350000.0
2005-04-04 02:50:00,6.922,6.969,6.828,6.855,500000.0
2005-04-04 02:52:00,6.921,6.947,6.841,6.89,650000.0
2005-04-04 02:53:00,6.915,6.945,6.821,6.945,350000.0
2005-04-04 02:54:00,6.849,6.996,6.849,6.957,650000.0
2005-04-04 02:56:00,6.924,6.924,6.824,6.864,200000.0
2005-04-04 03:00:00,6.92,6.968,6.83,6.83,400000.0
2005-04-04 03:07:00,6.923,6.923,6.823,6.863,200000.0
2005-04-04 03:13:00,6.933,6.956,6.851,6.956,300000.0
2005-04-04 03:14:00,6.928,6.929,6.836,6.929,550000.0
2005-04-04 03:18:00,6.925,6.925,6.833,6.869,200000.0
2005-04-04 03:20:00,6.951,6.988,6.845,6.845,550000.0
2005-04-04 03:22:00,6.892,6.987,6.84,6.897,300000.0
2005-04-04 03:27:00,6.884,6.989,6.884,6.966,400000.0
2005-04-04 03:29:00,6.853,6.932,6.839,6.925,250000.0
2005-04-04 03:31:00,6.867,6.937,6.852,6.919,250000.0
2005-04-04 03:32:00,6.919,6.945,6.837,6.945,400000.0
2005-04-04 03:33:00,6.94,6.966,6.861,6.895,350000.0
2005-04-04 03:34:00,6.839,6.965,6.839,6.934,250000.0
2005-04-04 03:38:00,6.856,6.958,6.828,6.886,500000.0
2005-04-04 03:41:00,6.935,6.935,6.843,6.879,200000.0
2005-04-04 03:47:00,6.95,6.97,6.8,6.906,800000.0
2005-04-04 03:48:00,6.827,6.95,6.826,6.831,550000.0
2005-04-04 03:50:00,6.923,6.923,6.814,6.902,500000.0
2005-04-04 03:52:00,6.886,6.959,6.838,6.928,600000.0
2005-04-04 03:56:00,6.928,6.957,6.824,6.957,400000.0
2005-04-04 03:57:00,6.871,6.944,6.803,6.91,200000.0
2005-04-04 04:17:00,6.892,6.892,6.782,6.818,200000.0
2005-04-04 04:23:00,6.758,6.841,6.758,6.833,300000.0
2005-04-04 04:24:00,6.838,6.866,6.791,6.797,350000.0
2005-04-04 04:28:00,6.878,6.888,6.771,6.888,250000.0
2005-04-04 04:34:00,6.887,6.887,6.807,6.842,200000.0
2005-04-04 04:37:00,6.906,6.906,6.833,6.869,200000.0
2005-04-04 04:38:00,6.906,6.906,6.906,6.906,50000.0
2005-04-04 04:51:00,6.816,6.901,6.816,6.901,100000.0
2005-04-04 04:52:00,6.907,6.907,6.794,6.884,200000.0
2005-04-04 04:59:00,6.893,6.893,6.833,6.833,100000.0
2005-04-04 05:05:00,6.961,6.984,6.843,6.875,400000.0
2005-04-04 05:08:00,6.925,6.943,6.819,6.821,500000.0
2005-04-04 05:12:00,6.815,6.956,6.815,6.885,300000.0
2005-04-04 05:25:00,6.833,6.974,6.833,6.974,100000.0
2005-04-04 05:40:00,6.93,6.93,6.832,6.879,350000.0
2005-04-04 05:42:00,6.925,6.986,6.851,6.932,650000.0
2005-04-04 05:45:00,6.925,6.925,6.833,6.869,200000.0
2005-04-04 05:47:00,6.93,6.99,6.852,6.894,650000.0
2005-04-04 05:51:00,6.924,6.959,6.89,6.944,450000.0
2005-04-04 05:52:00,6.945,6.967,6.836,6.936,450000.0
2005-04-04 06:03:00,6.95,6.998,6.865,6.895,450000.0
2005-04-04 06:04:00,6.911,6.965,6.815,6.872,700000.0
2005-04-04 06:08:00,6.934,6.946,6.83,6.933,400000.0
2005-04-04 06:10:00,6.938,6.958,6.881,6.881,500000.0
2005-04-04 06:12:00,6.882,6.984,6.856,6.886,550000.0
2005-04-04 06:20:00,6.863,6.901,6.863,6.901,100000.0
2005-04-04 06:21:00,6.815,6.917,6.777,6.917,250000.0
2005-04-04 06:22:00,6.897,6.957,6.829,6.957,250000.0
2005-04-04 06:23:00,6.856,6.932,6.796,6.915,250000.0
2005-04-04 06:24:00,6.967,6.967,6.916,6.936,150000.0
2005-04-04 06:26:00,6.921,6.921,6.815,6.815,400000.0
2005-04-04 06:28:00,6.891,6.968,6.818,6.915,700000.0
2005-04-04 06:31:00,6.923,6.962,6.842,6.908,650000.0
2005-04-04 06:32:00,6.932,6.959,6.825,6.896,350000.0
2005-04-04 06:33:00,6.826,6.931,6.826,6.918,400000.0
2005-04-04 06:34:00,6.917,6.957,6.832,6.934,450000.0
2005-04-04 06:36:00,6.971,7.016,6.849,6.849,350000.0
2005-04-04 06:37:00,6.962,6.962,6.816,6.955,550000.0
2005-04-04 06:38:00,6.876,6.976,6.838,6.936,500000.0
2005-04-04 06:41:00,6.963,6.963,6.924,6.924,300000.0
2005-04-04 06:48:00,6.955,6.955,6.828,6.866,400000.0
2005-04-04 06:54:00,6.973,6.973,6.838,6.933,650000.0
2005-04-04 06:59:00,6.925,6.925,6.833,6.869,200000.0
2005-04-04 07:06:00,6.923,6.956,6.829,6.829,350000.0
2005-04-04 07:08:00,6.846,6.969,6.846,6.909,400000.0
2005-04-04 07:11:00,6.905,6.957,6.856,6.856,300000.0
2005-04-04 07:12:00,6.932,6.94,6.821,6.923,650000.0
2005-04-04 07:13:00,6.834,6.931,6.828,6.882,350000.0
2005-04-04 07:14:00,6.92,6.92,6.844,6.903,550000.0
2005-04-04 07:15:00,6.863,6.958,6.863,6.929,350000.0
2005-04-04 07:16:00,6.899,6.958,6.849,6.849,300000.0
2005-04-04 07:19:00,6.85,6.952,6.85,6.855,500000.0
2005-04-04 07:20:00,6.949,6.949,6.822,6.911,400000.0
2005-04-04 07:24:00,6.929,6.978,6.822,6.865,600000.0
2005-04-04 07:26:00,6.837,6.918,6.837,6.871,250000.0
2005-04-04 07:28:00,6.876,6.923,6.792,6.855,500000.0
2005-04-04 07:32:00,6.876,6.922,6.835,6.868,250000.0
2005-04-04 07:34:00,6.952,6.958,6.86,6.928,350000.0
2005-04-04 07:39:00,6.922,6.946,6.85,6.946,350000.0
2005-04-04 07:45:00,6.868,6.929,6.837,6.896,400000.0
2005-04-04 07:47:00,6.904,6.914,6.827,6.914,150000.0
2005-04-04 07:48:00,6.894,6.906,6.824,6.906,200000.0
2005-04-04 07:49:00,6.836,6.973,6.836,6.908,350000.0
2005-04-04 07:50:00,6.844,6.928,6.844,6.928,100000.0
2005-04-04 07:51:00,6.851,6.94,6.833,6.919,600000.0
2005-04-04 07:52:00,6.938,6.976,6.839,6.936,550000.0
2005-04-04 07:54:00,6.913,6.925,6.833,6.895,450000.0
2005-04-04 07:56:00,6.929,6.929,6.814,6.821,450000.0
2005-04-04 07:57:00,6.928,6.928,6.766,6.84,450000.0
2005-04-04 07:59:00,6.852,6.908,6.852,6.862,250000.0
2005-04-04 08:00:00,6.936,6.959,6.936,6.959,100000.0
2005-04-04 08:01:00,6.864,6.921,6.797,6.797,350000.0
2005-04-04 08:03:00,6.823,6.912,6.823,6.902,450000.0
2005-04-04 08:04:00,6.833,6.91,6.799,6.799,300000.0
2005-04-04 08:05:00,6.848,6.94,6.824,6.873,550000.0
2005-04-04 08:06:00,6.845,6.913,6.814,6.851,400000.0
2005-04-04 08:07:00,6.909,6.909,6.79,6.909,500000.0
2005-04-04 08:08:00,6.852,6.95,6.816,6.831,650000.0
2005-04-04 08:09:00,6.844,6.905,6.802,6.837,500000.0
2005-04-04 08:10:00,6.902,6.902,6.8,6.8,250000.0
2005-04-04 08:11:00,6.891,6.906,6.804,6.896,300000.0
2005-04-04 08:12:00,6.853,6.922,6.803,6.914,550000.0
2005-04-04 08:13:00,6.916,6.928,6.798,6.822,400000.0
2005-04-04 08:16:00,6.934,6.934,6.838,6.848,550000.0
2005-04-04 08:17:00,6.866,6.974,6.86,6.927,650000.0
2005-04-04 08:19:00,6.849,6.905,6.821,6.859,450000.0
2005-04-04 08:21:00,6.832,6.941,6.805,6.856,550000.0
2005-04-04 08:22:00,6.802,6.905,6.802,6.824,350000.0
2005-04-04 08:23:00,6.831,6.939,6.831,6.936,300000.0
2005-04-04 08:24:00,6.936,6.936,6.838,6.838,250000.0
2005-04-04 08:26:00,6.915,6.915,6.798,6.905,500000.0
2005-04-04 08:27:00,6.845,6.906,6.845,6.906,250000.0
2005-04-04 08:28:00,6.918,6.938,6.83,6.901,450000.0
2005-04-04 08:30:00,6.904,6.924,6.838,6.885,400000.0
2005-04-04 08:32:00,6.909,6.909,6.859,6.859,100000.0
2005-04-04 08:33:00,6.868,6.916,6.773,6.869,400000.0
2005-04-04 08:34:00,6.819,6.881,6.782,6.822,300000.0
2005-04-04 08:35:00,6.809,6.894,6.809,6.894,100000.0
2005-04-04 08:36:00,6.901,6.928,6.814,6.849,500000.0
2005-04-04 08:41:00,6.908,6.932,6.868,6.868,350000.0
2005-04-04 08:44:00,6.874,6.917,6.865,6.914,350000.0
2005-04-04 08:47:00,6.949,6.949,6.811,6.867,550000.0
2005-04-04 08:49:00,6.951,6.951,6.846,6.899,400000.0
2005-04-04 08:51:00,6.917,6.96,6.855,6.901,350000.0
2005-04-04 08:52:00,6.838,6.928,6.801,6.881,450000.0
2005-04-04 08:53:00,6.898,6.932,6.851,6.923,400000.0
2005-04-04 08:54:00,6.955,6.955,6.869,6.869,350000.0
2005-04-04 09:02:00,6.809,6.909,6.809,6.86,550000.0
2005-04-04 09:03:00,6.871,6.946,6.833,6.833,300000.0
2005-04-04 09:05:00,6.893,6.931,6.821,6.929,400000.0
2005-04-04 09:08:00,6.96,6.96,6.899,6.899,100000.0
2005-04-04 09:09:00,6.846,6.944,6.821,6.821,450000.0
2005-04-04 09:10:00,6.933,6.952,6.828,6.946,350000.0
2005-04-04 09:12:00,6.919,6.919,6.789,6.824,550000.0
2005-04-04 09:13:00,6.844,6.938,6.778,6.938,450000.0
2005-04-04 09:15:00,6.863,6.952,6.83,6.928,350000.0
2005-04-04 09:17:00,6.963,6.963,6.828,6.922,550000.0
2005-04-04 09:19:00,6.967,6.972,6.865,6.944,450000.0
2005-04-04 09:20:00,6.893,6.974,6.861,6.861,450000.0
2005-04-04 09:21:00,6.902,6.972,6.88,6.972,550000.0
2005-04-04 09:23:00,6.852,6.936,6.805,6.905,450000.0
2005-04-04 09:24:00,6.817,6.935,6.817,6.862,400000.0
2005-04-04 09:25:00,6.952,6.974,6.878,6.882,350000.0
2005-04-04 09:26:00,6.853,6.918,6.787,6.849,450000.0
2005-04-04 09:27:00,6.87,6.953,6.827,6.827,250000.0
2005-04-04 09:31:00,6.894,6.894,6.808,6.873,400000.0
2005-04-04 09:32:00,6.868,6.935,6.816,6.935,250000.0
2005-04-04 09:33:00,6.919,6.948,6.818,6.943,450000.0
2005-04-04 09:34:00,6.911,6.953,6.819,6.925,300000.0
2005-04-04 09:37:00,6.914,6.958,6.822,6.92,400000.0
2005-04-04 09:38:00,6.869,6.946,6.816,6.929,450000.0
2005-04-04 09:39:00,6.944,6.944,6.794,6.924,500000.0
2005-04-04 09:41:00,6.897,6.946,6.836,6.836,350000.0
2005-04-04 09:42:00,6.926,6.947,6.851,6.867,400000.0
2005-04-04 09:43:00,6.956,6.956,6.824,6.933,300000.0
2005-04-04 09:44:00,6.85,6.947,6.808,6.873,350000.0
2005-04-04 09:45:00,6.925,6.925,6.791,6.922,400000.0
2005-04-04 09:46:00,6.869,6.96,6.86,6.874,400000.0
2005-04-04 09:47:00,6.841,6.948,6.841,6.925,450000.0
2005-04-04 09:48:00,6.953,6.953,6.824,6.868,450000.0
2005-04-04 09:49:00,6.894,6.949,6.807,6.835,350000.0
2005-04-04 09:51:00,6.929,6.929,6.842,6.858,350000.0
2005-04-04 09:53:00,6.809,6.92,6.809,6.818,400000.0
2005-04-04 10:03:00,6.907,6.943,6.831,6.852,400000.0
2005-04-04 10:04:00,6.918,6.943,6.848,6.876,400000.0
2005-04-04 10:05:00,6.827,6.957,6.827,6.957,400000.0
2005-04-04 10:06:00,6.886,6.954,6.823,6.954,450000.0
2005-04-04 10:07:00,6.895,6.91,6.796,6.833,400000.0
2005-04-04 10:08:00,6.946,6.96,6.834,6.96,300000.0
2005-04-04 10:10:00,6.953,6.976,6.86,6.952,550000.0
2005-04-04 10:12:00,6.939,6.939,6.817,6.895,350000.0
2005-04-04 10:14:00,6.916,6.963,6.823,6.83,450000.0
2005-04-04 10:15:00,6.963,6.963,6.84,6.908,350000.0
2005-04-04 10:16:00,6.835,7.008,6.835,6.941,400000.0
2005-04-04 10:17:00,6.893,6.938,6.822,6.826,400000.0
2005-04-04 10:19:00,6.845,6.926,6.792,6.877,400000.0
2005-04-04 10:20:00,6.852,6.916,6.825,6.825,550000.0
2005-04-04 10:21:00,6.911,6.961,6.897,6.914,400000.0
2005-04-04 10:24:00,6.93,6.95,6.796,6.95,900000.0
2005-04-04 10:25:00,6.848,6.997,6.848,6.93,700000.0
2005-04-04 10:26:00,6.966,6.966,6.856,6.856,350000.0
2005-04-04 10:27:00,6.92,6.939,6.834,6.939,450000.0
2005-04-04 10:28:00,6.947,6.947,6.812,6.865,350000.0
2005-04-04 10:29:00,6.951,6.951,6.808,6.921,900000.0
2005-04-04 10:33:00,6.924,6.961,6.84,6.961,400000.0
2005-04-04 10:44:00,6.913,6.964,6.819,6.926,900000.0
2005-04-04 10:46:00,6.908,6.953,6.841,6.953,400000.0
2005-04-04 10:47:00,6.91,6.946,6.809,6.809,350000.0
2005-04-04 10:53:00,6.903,6.985,6.844,6.877,500000.0
2005-04-04 10:54:00,6.915,6.915,6.795,6.908,400000.0
2005-04-04 10:57:00,6.91,6.945,6.781,6.906,450000.0
2005-04-04 10:58:00,6.856,6.951,6.806,6.889,350000.0
2005-04-04 11:00:00,6.883,6.967,6.822,6.846,350000.0
2005-04-04 11:01:00,6.827,6.961,6.827,6.914,500000.0
2005-04-04 11:03:00,6.876,6.958,6.819,6.866,550000.0
2005-04-04 11:04:00,6.954,6.955,6.849,6.955,400000.0
2005-04-04 11:05:00,6.821,6.994,6.821,6.85,550000.0
2005-04-04 11:06:00,6.922,6.951,6.826,6.826,350000.0
2005-04-04 11:07:00,6.898,6.924,6.824,6.924,450000.0
2005-04-04 11:08:00,6.849,6.951,6.828,6.951,350000.0
2005-04-04 11:09:00,6.941,6.941,6.832,6.923,500000.0
2005-04-04 11:15:00,6.832,6.928,6.807,6.866,400000.0
2005-04-04 11:16:00,6.869,6.916,6.842,6.916,500000.0
2005-04-04 11:17:00,6.94,6.94,6.821,6.936,350000.0
2005-04-04 11:19:00,6.826,6.935,6.772,6.935,550000.0
2005-04-04 11:20:00,6.909,6.936,6.822,6.864,400000.0
2005-04-04 11:21:00,6.944,6.944,6.806,6.912,450000.0
2005-04-04 11:28:00,6.843,6.923,6.821,6.917,350000.0
2005-04-04 11:29:00,6.877,6.974,6.859,6.885,500000.0
2005-04-04 11:30:00,6.939,6.939,6.827,6.827,500000.0
2005-04-04 11:31:00,6.916,6.943,6.833,6.903,350000.0
2005-04-04 11:34:00,6.919,6.919,6.848,6.908,250000.0
2005-04-04 11:37:00,6.846,6.948,6.809,6.908,400000.0
2005-04-04 11:38:00,6.904,6.948,6.855,6.926,400000.0
2005-04-04 11:40:00,6.866,6.964,6.836,6.908,400000.0
2005-04-04 11:41:00,6.821,6.916,6.821,6.868,350000.0
2005-04-04 11:48:00,6.907,6.952,6.851,6.929,400000.0
2005-04-04 11:49:00,6.929,6.956,6.834,6.883,350000.0
2005-04-04 11:52:00,6.843,6.933,6.794,6.933,450000.0
2005-04-04 11:57:00,6.938,6.938,6.815,6.918,450000.0
2005-04-04 11:58:00,6.849,6.963,6.835,6.963,350000.0
2005-04-04 12:01:00,6.935,6.935,6.804,6.854,500000.0
2005-04-04 12:04:00,6.889,6.992,6.866,6.866,350000.0
2005-04-04 12:05:00,6.908,6.936,6.789,6.855,350000.0
2005-04-04 12:06:00,6.93,6.942,6.878,6.942,350000.0
2005-04-04 12:08:00,6.933,6.947,6.823,6.947,450000.0
2005-04-04 12:09:00,6.823,6.915,6.823,6.857,350000.0
2005-04-04 12:10:00,6.906,6.935,6.836,6.878,400000.0
2005-04-04 12:12:00,6.814,6.958,6.814,6.829,350000.0
2005-04-04 12:13:00,6.901,6.945,6.834,6.906,400000.0
2005-04-04 12:14:00,6.911,6.945,6.832,6.846,550000.0
2005-04-04 12:15:00,6.872,6.945,6.828,6.863,400000.0
2005-04-04 12:21:00,6.907,6.943,6.815,6.912,500000.0
2005-04-04 12:22:00,6.952,6.952,6.838,6.913,400000.0
2005-04-04 12:27:00,6.915,6.943,6.835,6.919,550000.0
2005-04-04 12:28:00,6.901,6.931,6.806,6.856,500000.0
2005-04-04 12:30:00,6.791,6.922,6.767,6.922,450000.0
2005-04-04 12:32:00,6.795,6.93,6.792,6.916,550000.0
2005-04-04 12:33:00,6.929,6.929,6.804,6.814,450000.0
2005-04-04 12:35:00,6.923,6.927,6.801,6.801,350000.0
2005-04-04 12:36:00,6.891,6.914,6.755,6.785,350000.0
2005-04-04 12:38:00,6.881,6.916,6.77,6.846,450000.0
2005-04-04 12:40:00,6.859,6.922,6.798,6.839,450000.0
2005-04-04 12:42:00,6.791,6.875,6.769,6.875,550000.0
2005-04-04 12:43:00,6.856,6.905,6.784,6.797,500000.0
2005-04-04 12:46:00,6.77,6.903,6.77,6.774,500000.0
2005-04-04 12:48:00,6.828,6.927,6.807,6.904,550000.0
2005-04-04 12:49:00,6.836,6.953,6.825,6.835,450000.0
2005-04-04 12:52:00,6.834,6.915,6.791,6.9,500000.0
2005-04-04 12:54:00,6.902,6.902,6.78,6.846,450000.0
2005-04-04 12:57:00,6.878,6.924,6.791,6.791,400000.0
2005-04-04 13:01:00,6.784,6.932,6.784,6.874,400000.0
2005-04-04 13:03:00,6.847,6.918,6.798,6.798,450000.0
2005-04-04 13:10:00,6.901,6.955,6.835,6.839,500000.0
2005-04-04 13:13:00,6.942,6.942,6.787,6.899,450000.0
2005-04-04 13:14:00,6.807,6.942,6.807,6.928,350000.0
2005-04-04 13:15:00,6.851,6.927,6.793,6.897,400000.0
2005-04-04 13:16:00,6.911,6.911,6.791,6.895,350000.0
2005-04-04 13:18:00,6.798,6.944,6.798,6.926,400000.0
2005-04-04 13:19:00,6.866,6.929,6.813,6.832,400000.0
2005-04-04 13:20:00,6.841,6.911,6.813,6.866,500000.0
2005-04-04 13:21:00,6.801,6.902,6.794,6.805,350000.0
2005-04-04 13:22:00,6.851,6.953,6.839,6.857,400000.0
2005-04-04 13:23:00,6.879,6.957,6.831,6.834,350000.0
2005-04-04 13:34:00,6.793,6.932,6.793,6.826,350000.0
2005-04-04 13:36:00,6.865,6.939,6.803,6.896,450000.0
2005-04-04 13:38:00,6.876,6.951,6.841,6.951,400000.0
2005-04-04 13:58:00,6.828,6.945,6.828,6.945,350000.0
2005-04-04 14:00:00,6.889,6.914,6.804,6.852,350000.0
2005-04-04 14:03:00,6.887,6.895,6.807,6.895,350000.0
2005-04-04 14:14:00,6.818,6.928,6.799,6.846,500000.0
2005-04-04 14:19:00,6.91,6.942,6.816,6.937,500000.0
2005-04-04 14:21:00,6.844,6.967,6.818,6.862,450000.0
2005-04-04 14:22:00,6.886,6.925,6.781,6.925,450000.0
2005-04-04 14:23:00,6.857,6.938,6.857,6.872,400000.0
2005-04-04 14:24:00,6.93,6.942,6.862,6.942,400000.0
2005-04-04 14:25:00,6.879,6.948,6.876,6.883,350000.0
2005-04-04 14:26:00,6.902,6.97,6.851,6.894,350000.0
2005-04-04 14:27:00,6.876,6.94,6.792,6.94,400000.0
2005-04-04 14:28:00,6.921,6.921,6.836,6.881,400000.0
2005-04-04 14:29:00,6.897,6.944,6.814,6.908,350000.0
2005-04-04 14:30:00,6.877,6.941,6.797,6.797,550000.0
2005-04-04 14:31:00,6.845,6.933,6.841,6.925,400000.0
2005-04-04 14:32:00,6.896,6.922,6.811,6.856,500000.0
2005-04-04 14:33:00,6.929,6.943,6.792,6.854,400000.0
2005-04-04 14:34:00,6.9,6.95,6.826,6.879,450000.0
2005-04-04 14:35:00,6.905,6.936,6.858,6.859,350000.0
2005-04-04 14:36:00,6.895,6.927,6.823,6.927,400000.0
2005-04-04 14:37:00,6.846,6.95,6.832,6.95,550000.0
2005-04-04 14:38:00,6.873,6.912,6.821,6.891,400000.0
2005-04-04 14:39:00,6.914,6.976,6.807,6.843,500000.0
2005-04-04 14:40:00,6.861,6.929,6.816,6.854,400000.0
2005-04-04 14:41:00,6.816,6.93,6.815,6.893,550000.0
2005-04-04 14:43:00,6.896,6.936,6.801,6.936,500000.0
2005-04-04 14:44:00,6.819,6.872,6.767,6.872,450000.0
2005-04-04 14:46:00,6.94,6.94,6.857,6.857,350000.0
2005-04-04 14:47:00,6.893,6.932,6.807,6.913,350000.0
2005-04-04 14:49:00,6.921,6.921,6.785,6.787,500000.0
2005-04-04 14:51:00,6.915,6.925,6.808,6.873,350000.0
2005-04-04 14:53:00,6.828,6.916,6.808,6.865,400000.0
2005-04-04 14:54:00,6.791,6.932,6.791,6.835,550000.0
2005-04-04 14:55:00,6.891,6.961,6.817,6.817,450000.0
2005-04-04 14:56:00,6.912,6.95,6.819,6.919,550000.0
2005-04-04 14:57:00,6.919,6.923,6.824,6.912,450000.0
2005-04-04 14:58:00,6.834,6.898,6.802,6.879,400000.0
2005-04-04 14:59:00,6.866,6.964,6.838,6.935,550000.0
2005-04-04 15:00:00,6.799,6.976,6.799,6.853,450000.0
2005-04-04 15:01:00,6.901,6.923,6.817,6.905,450000.0
2005-04-04 15:02:00,6.818,6.935,6.783,6.884,450000.0
2005-04-04 15:03:00,6.897,6.941,6.793,6.922,500000.0
2005-04-04 15:04:00,6.843,6.925,6.779,6.806,550000.0
2005-04-04 15:05:00,6.787,6.922,6.787,6.827,550000.0
2005-04-04 15:06:00,6.898,6.931,6.886,6.886,400000.0
2005-04-04 15:07:00,6.833,6.972,6.817,6.919,350000.0
2005-04-04 15:08:00,6.773,6.916,6.773,6.867,500000.0
2005-04-04 15:09:00,6.935,6.986,6.842,6.842,450000.0
2005-04-04 15:10:00,6.834,6.925,6.782,6.831,400000.0
2005-04-04 15:11:00,6.832,6.931,6.797,6.815,500000.0
2005-04-04 15:12:00,6.924,6.924,6.821,6.845,250000.0
2005-04-04 15:13:00,6.892,6.937,6.833,6.933,400000.0
2005-04-04 15:14:00,6.948,6.948,6.854,6.918,500000.0
2005-04-04 15:15:00,6.797,6.921,6.797,6.862,400000.0
2005-04-04 15:16:00,6.903,6.926,6.822,6.844,350000.0
2005-04-04 15:17:00,6.881,6.948,6.813,6.879,450000.0
2005-04-04 15:18:00,6.923,6.923,6.805,6.856,400000.0
2005-04-04 15:19:00,6.872,6.91,6.842,6.887,450000.0
2005-04-04 15:20:00,6.83,6.903,6.786,6.903,400000.0
2005-04-04 15:21:00,6.89,6.936,6.828,6.936,500000.0
2005-04-04 15:22:00,6.897,6.932,6.856,6.899,450000.0
2005-04-04 15:23:00,6.838,6.926,6.838,6.906,400000.0
2005-04-04 15:24:00,6.906,6.933,6.828,6.916,350000.0
2005-04-04 15:25:00,6.932,6.935,6.833,6.89,350000.0
2005-04-04 15:26:00,6.818,6.938,6.818,6.82,550000.0
2005-04-04 15:27:00,6.833,6.933,6.823,6.851,350000.0
2005-04-04 15:28:00,6.831,6.934,6.831,6.891,350000.0
2005-04-04 15:29:00,6.823,6.97,6.823,6.911,350000.0
2005-04-04 15:31:00,6.853,6.941,6.828,6.828,500000.0
2005-04-04 15:32:00,6.819,6.892,6.773,6.892,450000.0
2005-04-04 15:33:00,6.877,6.877,6.78,6.871,400000.0
2005-04-04 15:34:00,6.804,6.931,6.785,6.785,400000.0
2005-04-04 15:35:00,6.846,6.9,6.818,6.85,400000.0
2005-04-04 15:36:00,6.884,6.941,6.822,6.937,550000.0
2005-04-04 15:37:00,6.806,6.969,6.806,6.903,400000.0
2005-04-04 15:38:00,6.874,6.955,6.856,6.856,450000.0
2005-04-04 15:39:00,6.81,6.85,6.81,6.85,100000.0
2005-04-04 15:40:00,6.822,6.966,6.822,6.843,450000.0
2005-04-04 15:41:00,6.817,6.962,6.817,6.918,400000.0
2005-04-04 15:42:00,6.915,6.915,6.806,6.828,350000.0
2005-04-04 15:44:00,6.906,6.934,6.829,6.911,350000.0
2005-04-04 15:45:00,6.933,6.933,6.836,6.919,450000.0
2005-04-04 15:46:00,6.834,6.952,6.824,6.837,400000.0
2005-04-04 15:47:00,6.904,6.978,6.825,6.825,550000.0
2005-04-04 15:48:00,6.81,6.899,6.784,6.801,350000.0
2005-04-04 15:49:00,6.864,6.908,6.847,6.908,350000.0
2005-04-04 15:50:00,6.793,6.893,6.764,6.893,550000.0
2005-04-04 15:51:00,6.864,6.886,6.76,6.775,350000.0
2005-04-04 15:52:00,6.777,6.906,6.773,6.773,350000.0
2005-04-04 15:53:00,6.87,6.927,6.788,6.865,500000.0
2005-04-04 15:54:00,6.894,6.92,6.858,6.92,450000.0
2005-04-04 15:55:00,6.799,6.896,6.796,6.89,500000.0
2005-04-04 15:56:00,6.816,6.965,6.816,6.869,450000.0
2005-04-04 15:57:00,6.85,6.887,6.801,6.828,450000.0
2005-04-04 15:58:00,6.828,6.926,6.828,6.926,500000.0
2005-04-04 15:59:00,6.918,6.918,6.805,6.841,450000.0
2005-04-04 16:00:00,6.862,6.862,6.746,6.849,500000.0
2005-04-04 16:06:00,6.801,6.903,6.764,6.857,350000.0
2005-04-04 16:07:00,6.806,6.89,6.791,6.791,500000.0
2005-04-04 16:08:00,6.752,6.883,6.752,6.825,550000.0
2005-04-04 16:10:00,6.872,6.875,6.752,6.875,500000.0
2005-04-04 16:11:00,6.761,6.903,6.758,6.758,500000.0
2005-04-04 16:12:00,6.824,6.873,6.802,6.83,350000.0
2005-04-04 16:13:00,6.806,6.89,6.782,6.89,450000.0
2005-04-04 16:14:00,6.905,6.905,6.771,6.831,500000.0
2005-04-04 16:15:00,6.916,6.946,6.794,6.794,350000.0
2005-04-04 16:17:00,6.873,6.873,6.757,6.757,350000.0
2005-04-04 16:18:00,6.881,6.924,6.789,6.881,400000.0
2005-04-04 16:19:00,6.853,6.918,6.753,6.916,400000.0
2005-04-04 16:20:00,6.905,6.927,6.79,6.79,550000.0
2005-04-04 16:21:00,6.799,6.874,6.746,6.85,500000.0
2005-04-04 16:22:00,6.873,6.873,6.773,6.829,450000.0
2005-04-04 16:23:00,6.792,6.861,6.75,6.758,400000.0
2005-04-04 16:24:00,6.871,6.908,6.786,6.906,550000.0
2005-04-04 16:25:00,6.858,6.9,6.821,6.9,350000.0
2005-04-04 16:26:00,6.859,6.9,6.756,6.756,550000.0
2005-04-04 16:27:00,6.903,6.911,6.756,6.772,400000.0
2005-04-04 16:28:00,6.848,6.9,6.805,6.891,400000.0
2005-04-04 16:29:00,6.901,6.901,6.793,6.793,400000.0
2005-04-04 16:30:00,6.766,6.855,6.743,6.84,550000.0
2005-04-04 16:31:00,6.807,6.883,6.759,6.813,400000.0
2005-04-04 16:32:00,6.814,6.905,6.749,6.749,250000.0
2005-04-04 16:33:00,6.792,6.888,6.781,6.801,350000.0
2005-04-04 16:34:00,6.828,6.888,6.787,6.888,350000.0
2005-04-04 16:35:00,6.817,6.919,6.768,6.808,500000.0
2005-04-04 16:36:00,6.89,6.894,6.803,6.811,500000.0
2005-04-04 16:37:00,6.89,6.892,6.792,6.807,500000.0
2005-04-04 16:38:00,6.743,6.884,6.743,6.763,450000.0
2005-04-04 16:39:00,6.806,6.885,6.804,6.885,500000.0
2005-04-04 16:40:00,6.85,6.879,6.752,6.777,450000.0
2005-04-04 16:43:00,6.754,6.875,6.754,6.815,350000.0
2005-04-04 16:44:00,6.908,6.908,6.772,6.772,400000.0
2005-04-04 16:45:00,6.775,6.868,6.775,6.828,400000.0
2005-04-04 16:46:00,6.807,6.86,6.798,6.86,350000.0
2005-04-04 16:47:00,6.777,6.889,6.734,6.793,600000.0
2005-04-04 16:48:00,6.874,6.903,6.768,6.841,500000.0
2005-04-04 16:49:00,6.87,6.903,6.782,6.782,450000.0
2005-04-04 16:50:00,6.87,6.897,6.786,6.786,350000.0
2005-04-04 16:51:00,6.895,6.899,6.786,6.786,400000.0
2005-04-04 16:52:00,6.821,6.922,6.808,6.912,450000.0
2005-04-04 16:53:00,6.807,6.897,6.775,6.82,350000.0
2005-04-04 16:54:00,6.836,6.954,6.814,6.814,450000.0
2005-04-04 16:55:00,6.867,6.902,6.769,6.819,550000.0
2005-04-04 16:57:00,6.784,6.893,6.784,6.787,300000.0
2005-04-04 16:58:00,6.806,6.911,6.801,6.865,500000.0
2005-04-04 16:59:00,6.832,6.918,6.823,6.826,400000.0
2005-04-04 17:00:00,6.916,6.916,6.808,6.808,350000.0
2005-04-04 17:01:00,6.834,6.921,6.789,6.828,500000.0
2005-04-04 17:02:00,6.818,6.888,6.789,6.837,400000.0
2005-04-04 17:03:00,6.821,6.892,6.79,6.852,500000.0
2005-04-04 17:04:00,6.808,6.884,6.77,6.837,350000.0
2005-04-04 17:05:00,6.898,6.898,6.757,6.857,400000.0
2005-04-04 17:06:00,6.898,6.898,6.772,6.862,350000.0
2005-04-04 17:07:00,6.881,6.98,6.82,6.873,500000.0
2005-04-04 17:10:00,6.887,6.918,6.824,6.884,350000.0
2005-04-04 17:11:00,6.886,6.886,6.72,6.764,400000.0
2005-04-04 17:14:00,6.819,6.883,6.757,6.86,550000.0
2005-04-04 17:15:00,6.77,6.897,6.711,6.833,450000.0
2005-04-04 17:16:00,6.876,6.876,6.75,6.832,500000.0
2005-04-04 17:17:00,6.876,6.902,6.753,6.753,500000.0
2005-04-04 17:18:00,6.822,6.878,6.77,6.857,400000.0
2005-04-04 17:19:00,6.748,6.883,6.745,6.854,450000.0
2005-04-04 17:20:00,6.834,6.891,6.754,6.774,350000.0
2005-04-04 17:21:00,6.81,6.856,6.763,6.834,550000.0
2005-04-04 17:23:00,6.781,6.865,6.768,6.854,550000.0
2005-04-04 17:24:00,6.865,6.871,6.78,6.791,350000.0
2005-04-04 17:25:00,6.878,6.932,6.825,6.92,400000.0
2005-04-04 17:28:00,6.815,6.905,6.778,6.779,550000.0
2005-04-04 17:29:00,6.788,6.923,6.788,6.907,500000.0
2005-04-04 17:31:00,6.846,6.929,6.799,6.871,600000.0
2005-04-04 17:32:00,6.809,6.921,6.809,6.863,400000.0
2005-04-04 17:33:00,6.841,6.866,6.752,6.866,400000.0
2005-04-04 17:34:00,6.861,6.891,6.758,6.888,450000.0
2005-04-04 17:35:00,6.826,6.893,6.769,6.833,500000.0
2005-04-04 17:36:00,6.86,6.888,6.751,6.879,450000.0
2005-04-04 17:37:00,6.876,6.876,6.726,6.826,550000.0
2005-04-04 17:38:00,6.826,6.902,6.807,6.827,400000.0
2005-04-04 17:39:00,6.865,6.871,6.775,6.793,350000.0
2005-04-04 17:40:00,6.785,6.892,6.785,6.886,500000.0
2005-04-04 17:41:00,6.811,6.898,6.766,6.875,500000.0
2005-04-04 17:42:00,6.773,6.9,6.773,6.864,500000.0
2005-04-04 17:43:00,6.907,6.91,6.768,6.796,400000.0
2005-04-04 17:44:00,6.882,6.917,6.805,6.877,450000.0
2005-04-04 17:45:00,6.836,6.94,6.836,6.844,550000.0
2005-04-04 17:46:00,6.824,6.92,6.781,6.781,350000.0
2005-04-04 17:47:00,6.875,6.892,6.755,6.817,400000.0
2005-04-04 17:48:00,6.891,6.914,6.801,6.914,400000.0
2005-04-04 17:49:00,6.877,6.911,6.827,6.884,350000.0
2005-04-04 17:50:00,6.9,6.919,6.809,6.809,550000.0
2005-04-04 17:51:00,6.849,6.98,6.792,6.847,550000.0
2005-04-04 17:52:00,6.882,6.937,6.799,6.799,350000.0
2005-04-04 17:53:00,6.861,6.888,6.821,6.821,500000.0
2005-04-04 17:58:00,6.883,6.892,6.811,6.857,450000.0
2005-04-04 17:59:00,6.799,6.91,6.786,6.91,350000.0
2005-04-04 18:00:00,6.811,6.918,6.811,6.886,350000.0
2005-04-04 18:01:00,6.865,6.909,6.783,6.836,450000.0
2005-04-04 18:02:00,6.814,6.903,6.811,6.881,500000.0
2005-04-04 18:03:00,6.85,6.878,6.814,6.855,350000.0
2005-04-04 18:04:00,6.909,6.909,6.775,6.834,400000.0
2005-04-04 18:05:00,6.833,6.925,6.806,6.925,550000.0
2005-04-04 18:06:00,6.854,6.903,6.769,6.769,450000.0
2005-04-04 18:07:00,6.922,6.922,6.8,6.911,400000.0
2005-04-04 18:08:00,6.865,6.908,6.826,6.881,300000.0
2005-04-04 18:12:00,6.86,6.903,6.752,6.903,450000.0
2005-04-04 18:13:00,6.902,6.902,6.754,6.785,800000.0
2005-04-04 18:15:00,6.918,6.918,6.784,6.843,400000.0
2005-04-04 18:16:00,6.814,6.933,6.798,6.929,550000.0
2005-04-04 18:17:00,6.822,6.886,6.809,6.886,150000.0
2005-04-04 18:18:00,6.859,6.953,6.791,6.791,700000.0
2005-04-04 18:19:00,6.902,6.902,6.837,6.901,300000.0
2005-04-04 18:20:00,6.82,6.918,6.787,6.88,600000.0
2005-04-04 18:22:00,6.799,6.89,6.799,6.826,400000.0
2005-04-04 18:23:00,6.901,6.913,6.827,6.906,400000.0
2005-04-04 18:25:00,6.831,6.882,6.782,6.819,500000.0
2005-04-04 18:26:00,6.832,6.916,6.786,6.916,550000.0
2005-04-04 18:28:00,6.889,6.889,6.764,6.881,350000.0
2005-04-04 18:31:00,6.901,6.939,6.837,6.901,350000.0
2005-04-04 18:32:00,6.853,6.923,6.803,6.863,450000.0
2005-04-04 18:33:00,6.891,6.907,6.808,6.814,300000.0
2005-04-04 18:34:00,6.915,6.964,6.858,6.951,400000.0
2005-04-04 18:35:00,6.862,6.931,6.862,6.867,350000.0
2005-04-04 18:36:00,6.851,6.902,6.784,6.889,550000.0
2005-04-04 18:38:00,6.907,6.92,6.803,6.877,450000.0
2005-04-04 18:39:00,6.903,6.914,6.822,6.899,400000.0
2005-04-04 18:40:00,6.832,6.948,6.832,6.873,450000.0
2005-04-04 18:41:00,6.877,6.945,6.864,6.913,500000.0
2005-04-04 18:42:00,6.848,6.899,6.787,6.823,550000.0
2005-04-04 18:43:00,6.869,6.913,6.787,6.913,400000.0
2005-04-04 18:44:00,6.886,6.925,6.806,6.861,500000.0
2005-04-04 18:46:00,6.853,6.941,6.801,6.833,700000.0
2005-04-04 18:47:00,6.786,6.92,6.764,6.866,900000.0
2005-04-04 18:48:00,6.832,6.962,6.811,6.868,450000.0
2005-04-04 18:49:00,6.916,6.916,6.814,6.914,400000.0
2005-04-04 18:50:00,6.809,6.916,6.783,6.783,300000.0
2005-04-04 18:51:00,6.871,6.903,6.76,6.813,800000.0
2005-04-04 18:52:00,6.864,6.931,6.799,6.926,750000.0
2005-04-04 18:53:00,6.885,6.938,6.819,6.819,800000.0
2005-04-04 18:54:00,6.9,6.961,6.838,6.838,550000.0
2005-04-04 18:56:00,6.818,6.915,6.818,6.838,300000.0
2005-04-04 18:57:00,6.931,6.931,6.806,6.904,450000.0
2005-04-04 18:58:00,6.917,6.926,6.845,6.896,350000.0
2005-04-04 18:59:00,6.846,6.902,6.846,6.876,450000.0
2005-04-04 19:00:00,6.858,6.938,6.806,6.93,350000.0
2005-04-04 19:01:00,6.839,6.887,6.788,6.859,500000.0
2005-04-04 19:02:00,6.838,6.887,6.792,6.792,400000.0
2005-04-04 19:03:00,6.894,6.894,6.808,6.811,350000.0
2005-04-04 19:04:00,6.914,6.933,6.801,6.893,350000.0
2005-04-04 19:05:00,6.888,6.893,6.782,6.787,400000.0
2005-04-04 19:06:00,6.887,6.922,6.792,6.922,400000.0
2005-04-04 19:07:00,6.859,6.87,6.772,6.823,400000.0
2005-04-04 19:08:00,6.84,6.939,6.826,6.826,350000.0
2005-04-04 19:09:00,6.82,7.007,6.82,6.901,500000.0
2005-04-04 19:10:00,6.813,6.813,6.813,6.813,50000.0
2005-04-04 19:11:00,6.89,6.953,6.823,6.892,450000.0
2005-04-04 19:12:00,6.846,6.95,6.846,6.921,350000.0
2005-04-04 19:13:00,6.871,6.944,6.8,6.8,350000.0
2005-04-04 19:14:00,6.825,6.924,6.81,6.924,400000.0
2005-04-04 19:15:00,6.873,6.958,6.873,6.958,500000.0
2005-04-04 19:17:00,6.837,6.952,6.837,6.931,350000.0
2005-04-04 19:18:00,6.85,6.957,6.811,6.915,600000.0
2005-04-04 19:19:00,6.927,6.956,6.83,6.888,850000.0
2005-04-04 19:20:00,6.929,6.977,6.869,6.869,350000.0
2005-04-04 19:21:00,6.849,6.956,6.837,6.837,350000.0
2005-04-04 19:22:00,6.926,6.95,6.827,6.855,600000.0
2005-04-04 19:23:00,6.818,6.944,6.818,6.838,650000.0
2005-04-04 19:24:00,6.936,6.963,6.836,6.836,400000.0
2005-04-04 19:25:00,6.913,6.972,6.866,6.936,450000.0
2005-04-04 19:26:00,6.971,6.971,6.855,6.944,300000.0
2005-04-04 19:27:00,6.875,6.984,6.875,6.948,500000.0
2005-04-04 19:28:00,6.937,6.946,6.866,6.93,350000.0
2005-04-04 19:29:00,6.931,6.964,6.853,6.916,400000.0
2005-04-04 19:30:00,6.986,7.013,6.869,6.892,850000.0
2005-04-04 19:31:00,6.925,7.001,6.916,6.925,400000.0
2005-04-04 19:32:00,6.907,7.002,6.83,6.99,700000.0
2005-04-04 19:33:00,6.938,7.002,6.91,6.91,400000.0
2005-04-04 19:37:00,6.959,6.959,6.841,6.883,450000.0
2005-04-04 19:38:00,6.949,6.988,6.889,6.951,400000.0
2005-04-04 19:40:00,6.946,6.946,6.84,6.877,200000.0
2005-04-04 19:55:00,6.835,6.917,6.822,6.822,400000.0
2005-04-04 20:00:00,6.926,6.926,6.847,6.882,200000.0
2005-04-04 20:01:00,6.869,6.869,6.833,6.833,100000.0
2005-04-04 20:09:00,6.939,6.948,6.856,6.886,250000.0
2005-04-04 20:10:00,6.949,6.949,6.876,6.898,200000.0
2005-04-04 20:11:00,6.941,6.941,6.83,6.916,500000.0
2005-04-04 20:12:00,7.003,7.026,6.903,6.993,400000.0
2005-04-04 20:25:00,6.982,6.982,6.837,6.86,400000.0
2005-04-04 20:30:00,6.936,6.936,6.83,6.867,200000.0
2005-04-04 20:33:00,6.939,6.939,6.86,6.893,200000.0
2005-04-04 20:35:00,6.973,7.007,6.893,7.007,450000.0
2005-04-04 20:46:00,6.954,6.954,6.849,6.887,200000.0
2005-04-04 20:49:00,6.935,6.935,6.836,6.874,200000.0
2005-04-04 21:07:00,6.941,6.954,6.859,6.892,350000.0
2005-04-04 21:19:00,6.85,6.937,6.806,6.937,350000.0
2005-04-04 21:23:00,6.971,6.978,6.884,6.927,350000.0
2005-04-04 21:27:00,6.942,6.982,6.89,6.89,150000.0
2005-04-04 21:35:00,6.967,6.997,6.879,6.916,300000.0
2005-04-04 21:45:00,6.967,6.967,6.866,6.905,200000.0
2005-04-04 21:51:00,6.936,7.004,6.85,6.909,500000.0
2005-04-04 21:52:00,6.953,6.992,6.845,6.953,400000.0
2005-04-04 21:59:00,6.982,6.982,6.859,6.896,400000.0
2005-04-04 22:05:00,6.887,7.027,6.887,7.002,700000.0
2005-04-04 22:06:00,6.921,6.987,6.889,6.942,500000.0
2005-04-04 22:52:00,6.974,6.979,6.86,6.962,500000.0
2005-04-04 22:53:00,6.966,6.999,6.876,6.983,350000.0
2005-04-04 23:06:00,6.972,6.993,6.911,6.948,300000.0
2005-04-04 23:09:00,6.954,7.004,6.893,6.961,400000.0
2005-04-04 23:29:00,6.976,6.976,6.892,6.924,200000.0
2005-04-04 23:48:00,6.95,6.95,6.917,6.918,200000.0
2005-04-05 00:00:00,7.02,7.09,6.92,7.05,200000.0
2005-04-05 00:22:00,6.973,6.973,6.89,6.923,200000.0
2005-04-05 00:26:00,6.965,6.965,6.86,6.897,200000.0
2005-04-05 01:27:00,6.949,6.987,6.837,6.872,450000.0
2005-04-05 01:28:00,6.981,6.986,6.86,6.942,650000.0
2005-04-05 01:32:00,6.996,7.001,6.882,7.001,300000.0
2005-04-05 01:36:00,6.962,7.013,6.885,7.013,300000.0
2005-04-05 01:39:00,6.96,6.962,6.91,6.91,150000.0
2005-04-05 01:41:00,6.925,6.971,6.853,6.874,350000.0
2005-04-05 01:42:00,6.88,6.989,6.87,6.892,400000.0
2005-04-05 01:46:00,6.964,6.98,6.856,6.954,500000.0
2005-04-05 01:48:00,6.954,6.954,6.871,6.903,200000.0
2005-04-05 01:52:00,6.955,6.955,6.863,6.899,200000.0
2005-04-05 01:53:00,6.94,6.94,6.867,6.867,400000.0
2005-04-05 01:54:00,6.875,6.958,6.874,6.944,300000.0
2005-04-05 02:00:00,6.993,6.993,6.866,6.902,350000.0
2005-04-05 02:01:00,6.939,6.986,6.899,6.913,350000.0
2005-04-05 02:05:00,6.888,7.03,6.888,6.994,550000.0
2005-04-05 02:06:00,6.908,6.964,6.868,6.948,400000.0
2005-04-05 02:07:00,6.896,6.918,6.878,6.9,250000.0
2005-04-05 02:08:00,6.909,6.956,6.85,6.956,400000.0
2005-04-05 02:13:00,6.878,6.983,6.867,6.898,400000.0
2005-04-05 02:14:00,6.893,6.975,6.866,6.944,450000.0
2005-04-05 02:15:00,6.878,6.988,6.861,6.988,600000.0
2005-04-05 02:17:00,6.917,6.948,6.849,6.948,150000.0
2005-04-05 02:18:00,6.844,6.928,6.844,6.928,150000.0
2005-04-05 02:22:00,6.938,6.938,6.859,6.892,200000.0
2005-04-05 02:24:00,6.934,6.94,6.934,6.94,100000.0
2005-04-05 02:37:00,6.871,6.948,6.864,6.934,250000.0
2005-04-05 02:38:00,6.897,6.936,6.897,6.924,150000.0
2005-04-05 02:43:00,6.878,6.929,6.792,6.929,350000.0
2005-04-05 02:46:00,6.916,6.916,6.837,6.871,200000.0
2005-04-05 02:53:00,6.916,6.916,6.815,6.854,200000.0
2005-04-05 02:56:00,6.932,6.932,6.856,6.892,200000.0
2005-04-05 03:03:00,6.971,6.971,6.828,6.928,450000.0
2005-04-05 03:10:00,6.952,6.957,6.872,6.911,350000.0
2005-04-05 03:37:00,6.9,6.954,6.855,6.947,450000.0
2005-04-05 03:54:00,6.899,6.969,6.83,6.969,400000.0
2005-04-05 03:55:00,6.975,6.975,6.828,6.874,200000.0
2005-04-05 04:05:00,6.928,6.982,6.853,6.98,500000.0
2005-04-05 04:06:00,6.942,7.011,6.876,6.894,450000.0
2005-04-05 04:31:00,6.952,6.974,6.825,6.856,750000.0
2005-04-05 04:32:00,6.906,6.989,6.873,6.928,500000.0
2005-04-05 05:10:00,6.986,6.989,6.854,6.986,650000.0
2005-04-05 05:12:00,6.991,7.003,6.863,6.931,300000.0
2005-04-05 05:13:00,6.962,6.962,6.855,6.855,200000.0
2005-04-05 05:15:00,6.86,7.005,6.836,6.854,500000.0
2005-04-05 05:23:00,6.894,6.946,6.858,6.923,500000.0
2005-04-05 05:26:00,6.922,6.958,6.828,6.828,650000.0
2005-04-05 05:30:00,6.93,6.93,6.883,6.924,150000.0
2005-04-05 05:36:00,6.906,6.906,6.805,6.844,200000.0
2005-04-05 05:46:00,6.894,6.9,6.894,6.9,100000.0
2005-04-05 05:58:00,6.93,6.971,6.829,6.961,500000.0
2005-04-05 06:05:00,6.82,6.972,6.82,6.833,400000.0
2005-04-05 06:12:00,6.946,6.946,6.861,6.894,200000.0
2005-04-05 06:18:00,6.933,6.933,6.829,6.866,200000.0
2005-04-05 06:30:00,6.903,6.924,6.903,6.905,150000.0
2005-04-05 06:31:00,6.915,6.934,6.801,6.86,600000.0
2005-04-05 06:33:00,6.854,7.0,6.854,6.941,600000.0
2005-04-05 06:34:00,6.969,6.969,6.893,6.893,250000.0
2005-04-05 06:35:00,6.917,6.933,6.833,6.933,500000.0
2005-04-05 06:36:00,6.959,6.987,6.884,6.934,550000.0
2005-04-05 06:39:00,6.896,6.944,6.843,6.879,550000.0
2005-04-05 07:04:00,6.923,6.923,6.878,6.878,150000.0
2005-04-05 07:09:00,6.883,6.967,6.859,6.967,450000.0
2005-04-05 07:11:00,6.926,6.926,6.826,6.865,200000.0
2005-04-05 07:19:00,6.93,6.935,6.844,6.844,450000.0
2005-04-05 07:20:00,6.856,6.947,6.85,6.894,450000.0
2005-04-05 07:27:00,6.871,6.871,6.871,6.871,50000.0
2005-04-05 07:34:00,6.964,6.964,6.866,6.932,350000.0
2005-04-05 07:35:00,6.939,6.939,6.829,6.939,350000.0
2005-04-05 07:36:00,6.858,6.922,6.856,6.896,500000.0
2005-04-05 07:41:00,6.958,6.963,6.84,6.84,250000.0
2005-04-05 07:42:00,6.881,6.958,6.844,6.844,550000.0
2005-04-05 07:43:00,6.836,6.944,6.815,6.854,600000.0
2005-04-05 07:44:00,6.889,6.97,6.794,6.822,550000.0
2005-04-05 07:47:00,6.869,6.869,6.787,6.869,150000.0
2005-04-05 07:49:00,6.805,6.978,6.805,6.922,300000.0
2005-04-05 07:50:00,6.905,6.938,6.813,6.906,550000.0
2005-04-05 07:51:00,6.878,6.981,6.877,6.963,600000.0
2005-04-05 07:53:00,6.936,6.942,6.846,6.937,450000.0
2005-04-05 07:54:00,6.868,6.888,6.868,6.878,250000.0
2005-04-05 07:55:00,6.836,6.908,6.836,6.883,350000.0
2005-04-05 07:56:00,6.929,6.952,6.817,6.82,400000.0
2005-04-05 07:58:00,6.915,6.915,6.89,6.895,150000.0
2005-04-05 07:59:00,6.863,6.945,6.819,6.83,300000.0
2005-04-05 08:00:00,6.827,6.944,6.822,6.919,400000.0
2005-04-05 08:02:00,6.792,6.909,6.748,6.844,750000.0
2005-04-05 08:03:00,6.788,6.882,6.788,6.882,450000.0
2005-04-05 08:04:00,6.837,6.912,6.811,6.811,300000.0
2005-04-05 08:05:00,6.872,7.002,6.862,6.895,550000.0
2005-04-05 08:06:00,6.85,6.943,6.831,6.868,400000.0
2005-04-05 08:20:00,6.965,6.965,6.837,6.915,550000.0
2005-04-05 08:22:00,6.823,6.919,6.823,6.838,350000.0
2005-04-05 08:23:00,6.836,6.949,6.836,6.946,300000.0
2005-04-05 08:24:00,6.949,6.949,6.819,6.834,400000.0
2005-04-05 08:25:00,6.846,6.976,6.846,6.953,350000.0
2005-04-05 08:30:00,6.933,6.955,6.863,6.915,400000.0
2005-04-05 08:33:00,6.91,6.958,6.809,6.912,400000.0
2005-04-05 08:35:00,6.839,6.914,6.839,6.914,100000.0
2005-04-05 08:37:00,6.841,6.942,6.796,6.905,700000.0
2005-04-05 08:43:00,6.942,6.942,6.942,6.942,50000.0
2005-04-05 08:44:00,6.87,6.924,6.866,6.891,350000.0
2005-04-05 08:45:00,6.895,6.972,6.873,6.873,350000.0
2005-04-05 08:46:00,6.952,6.957,6.817,6.908,500000.0
2005-04-05 08:47:00,6.928,6.942,6.818,6.871,550000.0
2005-04-05 08:48:00,6.814,6.877,6.814,6.865,450000.0
2005-04-05 08:49:00,6.953,6.953,6.844,6.9,400000.0
2005-04-05 08:53:00,6.933,6.949,6.864,6.928,400000.0
2005-04-05 08:54:00,6.96,6.96,6.877,6.877,350000.0
2005-04-05 08:55:00,6.962,6.962,6.819,6.956,350000.0
2005-04-05 08:56:00,6.878,6.951,6.852,6.912,550000.0
2005-04-05 08:57:00,6.907,6.926,6.825,6.898,550000.0
2005-04-05 08:58:00,6.943,6.943,6.814,6.873,200000.0
2005-04-05 09:00:00,6.893,6.983,6.831,6.831,550000.0
2005-04-05 09:02:00,6.801,6.914,6.801,6.851,550000.0
2005-04-05 09:04:00,6.916,6.964,6.821,6.947,400000.0
2005-04-05 09:05:00,6.87,6.908,6.789,6.902,400000.0
2005-04-05 09:06:00,6.898,6.954,6.825,6.868,350000.0
2005-04-05 09:07:00,6.814,6.93,6.814,6.897,400000.0
2005-04-05 09:10:00,6.902,6.924,6.797,6.924,350000.0
2005-04-05 09:11:00,6.903,6.903,6.767,6.82,550000.0
2005-04-05 09:15:00,6.845,6.936,6.809,6.907,350000.0
2005-04-05 09:16:00,6.845,6.936,6.791,6.834,350000.0
2005-04-05 09:18:00,6.892,6.911,6.806,6.87,400000.0
2005-04-05 09:19:00,6.912,6.93,6.818,6.893,450000.0
2005-04-05 09:24:00,6.783,6.885,6.783,6.854,400000.0
2005-04-05 09:25:00,6.955,6.966,6.863,6.875,350000.0
2005-04-05 09:27:00,6.858,6.944,6.818,6.818,250000.0
2005-04-05 09:30:00,6.832,6.929,6.793,6.929,400000.0
2005-04-05 09:35:00,6.82,6.935,6.82,6.935,350000.0
2005-04-05 09:36:00,6.861,6.937,6.798,6.798,500000.0
2005-04-05 09:37:00,6.879,6.95,6.794,6.908,400000.0
2005-04-05 09:42:00,6.9,6.915,6.821,6.838,400000.0
2005-04-05 09:44:00,6.838,6.98,6.807,6.876,450000.0
2005-04-05 09:45:00,6.892,6.92,6.775,6.84,350000.0
2005-04-05 09:46:00,6.85,6.85,6.83,6.832,150000.0
2005-04-05 09:48:00,6.941,6.95,6.82,6.863,450000.0
2005-04-05 09:49:00,6.877,6.931,6.788,6.843,350000.0
2005-04-05 09:51:00,6.911,6.911,6.815,6.836,350000.0
2005-04-05 10:03:00,6.89,6.932,6.818,6.835,400000.0
2005-04-05 10:05:00,6.813,6.948,6.813,6.941,400000.0
2005-04-05 10:06:00,6.858,6.954,6.797,6.954,450000.0
2005-04-05 10:07:00,6.854,6.9,6.787,6.825,400000.0
2005-04-05 10:08:00,6.948,6.96,6.846,6.96,300000.0
2005-04-05 10:10:00,6.92,6.935,6.809,6.932,550000.0
2005-04-05 10:11:00,6.934,6.934,6.781,6.796,500000.0
2005-04-05 10:12:00,6.928,6.928,6.814,6.891,350000.0
2005-04-05 10:13:00,6.861,6.921,6.798,6.823,500000.0
2005-04-05 10:14:00,6.821,6.94,6.821,6.879,450000.0
2005-04-05 10:15:00,6.953,6.953,6.825,6.898,350000.0
2005-04-05 10:19:00,6.852,6.945,6.81,6.889,400000.0
2005-04-05 10:20:00,6.856,6.916,6.828,6.828,550000.0
2005-04-05 10:21:00,6.906,6.957,6.899,6.93,400000.0
2005-04-05 10:24:00,6.938,6.944,6.798,6.944,900000.0
2005-04-05 10:26:00,6.917,6.917,6.801,6.802,350000.0
2005-04-05 10:27:00,6.905,6.945,6.83,6.945,450000.0
2005-04-05 10:29:00,6.941,6.941,6.798,6.911,900000.0
2005-04-05 10:31:00,6.794,6.867,6.794,6.835,350000.0
2005-04-05 10:40:00,6.9,6.921,6.802,6.921,550000.0
2005-04-05 10:44:00,6.885,6.932,6.797,6.899,900000.0
2005-04-05 10:53:00,6.899,6.954,6.818,6.867,500000.0
2005-04-05 10:54:00,6.887,6.887,6.78,6.78,400000.0
2005-04-05 10:55:00,6.886,6.924,6.79,6.879,800000.0
2005-04-05 10:56:00,6.869,6.932,6.788,6.926,400000.0
2005-04-05 10:59:00,6.917,6.933,6.793,6.793,450000.0
2005-04-05 11:02:00,6.942,6.971,6.825,6.881,400000.0
2005-04-05 11:07:00,6.862,6.886,6.762,6.886,450000.0
2005-04-05 11:11:00,6.893,6.92,6.79,6.892,350000.0
2005-04-05 11:12:00,6.918,6.951,6.828,6.899,550000.0
2005-04-05 11:13:00,6.891,6.929,6.789,6.929,500000.0
2005-04-05 11:16:00,6.853,6.928,6.841,6.928,500000.0
2005-04-05 11:18:00,6.838,6.897,6.832,6.868,350000.0
2005-04-05 11:25:00,6.82,6.922,6.818,6.822,550000.0
2005-04-05 11:26:00,6.908,6.928,6.816,6.928,400000.0
2005-04-05 11:27:00,6.821,6.93,6.821,6.93,500000.0
2005-04-05 11:30:00,6.901,6.901,6.787,6.787,500000.0
2005-04-05 11:34:00,6.892,6.892,6.826,6.888,250000.0
2005-04-05 11:37:00,6.826,6.923,6.778,6.887,400000.0
2005-04-05 11:38:00,6.872,6.898,6.798,6.898,400000.0
2005-04-05 11:39:00,6.845,6.922,6.803,6.828,350000.0
2005-04-05 11:42:00,6.808,6.899,6.808,6.894,350000.0
2005-04-05 11:44:00,6.932,6.935,6.81,6.901,450000.0
2005-04-05 11:46:00,6.901,6.942,6.818,6.842,400000.0
2005-04-05 11:49:00,6.9,6.93,6.808,6.873,350000.0
2005-04-05 11:51:00,6.797,6.911,6.797,6.906,450000.0
2005-04-05 11:56:00,6.883,6.946,6.87,6.872,350000.0
2005-04-05 11:59:00,6.922,6.97,6.844,6.886,450000.0
2005-04-05 12:01:00,6.935,6.935,6.814,6.849,500000.0
2005-04-05 12:04:00,6.875,6.947,6.832,6.832,350000.0
2005-04-05 12:08:00,6.925,6.933,6.813,6.933,450000.0
2005-04-05 12:09:00,6.823,6.907,6.822,6.857,350000.0
2005-04-05 12:13:00,6.891,6.945,6.827,6.905,400000.0
2005-04-05 12:14:00,6.922,6.958,6.798,6.826,550000.0
2005-04-05 12:23:00,6.933,6.933,6.801,6.817,400000.0
2005-04-05 12:33:00,6.919,6.944,6.798,6.937,550000.0
2005-04-05 12:34:00,6.811,6.919,6.796,6.8,450000.0
2005-04-05 12:35:00,6.926,6.926,6.795,6.795,350000.0
2005-04-05 12:37:00,6.929,6.944,6.841,6.841,500000.0
2005-04-05 12:38:00,6.888,6.917,6.777,6.849,450000.0
2005-04-05 12:40:00,6.871,6.905,6.813,6.824,450000.0
2005-04-05 12:41:00,6.854,6.892,6.764,6.892,450000.0
2005-04-05 12:42:00,6.789,6.914,6.789,6.873,550000.0
2005-04-05 12:44:00,6.871,6.926,6.804,6.804,450000.0
2005-04-05 12:45:00,6.844,6.924,6.782,6.837,400000.0
2005-04-05 12:47:00,6.83,6.919,6.776,6.84,350000.0
2005-04-05 12:50:00,6.866,6.937,6.824,6.829,400000.0
2005-04-05 12:53:00,6.815,6.923,6.815,6.899,500000.0
2005-04-05 12:54:00,6.9,6.907,6.793,6.851,450000.0
2005-04-05 12:56:00,6.89,6.926,6.809,6.818,450000.0
2005-04-05 12:57:00,6.888,6.977,6.823,6.823,400000.0
2005-04-05 13:00:00,6.897,6.945,6.815,6.852,500000.0
2005-04-05 13:07:00,6.908,6.929,6.798,6.862,500000.0
2005-04-05 13:09:00,6.918,6.918,6.798,6.805,450000.0
2005-04-05 13:10:00,6.866,6.918,6.783,6.806,500000.0
2005-04-05 13:11:00,6.803,6.894,6.803,6.876,400000.0
2005-04-05 13:15:00,6.848,6.946,6.799,6.881,400000.0
2005-04-05 13:17:00,6.902,6.93,6.838,6.93,450000.0
2005-04-05 13:25:00,6.905,6.929,6.841,6.929,350000.0
2005-04-05 13:26:00,6.822,6.912,6.765,6.826,550000.0
2005-04-05 13:32:00,6.818,6.899,6.77,6.77,500000.0
2005-04-05 13:36:00,6.837,6.935,6.787,6.878,450000.0
2005-04-05 13:44:00,6.799,6.942,6.774,6.853,350000.0
2005-04-05 13:50:00,6.84,6.871,6.808,6.871,450000.0
2005-04-05 13:52:00,6.919,6.919,6.797,6.897,350000.0
2005-04-05 13:54:00,6.863,6.925,6.812,6.918,400000.0
2005-04-05 13:55:00,6.887,6.93,6.861,6.892,350000.0
2005-04-05 13:58:00,6.798,6.933,6.798,6.933,350000.0
2005-04-05 14:00:00,6.881,6.896,6.786,6.837,350000.0
2005-04-05 14:16:00,6.816,6.924,6.793,6.874,450000.0
2005-04-05 14:17:00,6.88,6.893,6.815,6.842,450000.0
2005-04-05 14:19:00,6.89,6.921,6.788,6.911,500000.0
2005-04-05 14:20:00,6.813,6.915,6.813,6.827,350000.0
2005-04-05 14:21:00,6.821,6.932,6.811,6.85,450000.0
2005-04-05 14:22:00,6.899,6.937,6.8,6.937,450000.0
2005-04-05 14:23:00,6.836,6.923,6.827,6.861,400000.0
2005-04-05 14:24:00,6.933,6.943,6.855,6.933,400000.0
2005-04-05 14:25:00,6.858,6.921,6.853,6.863,350000.0
2005-04-05 14:26:00,6.868,6.946,6.824,6.871,350000.0
2005-04-05 14:27:00,6.908,6.955,6.839,6.95,400000.0
2005-04-05 14:28:00,6.916,6.933,6.837,6.888,400000.0
2005-04-05 14:29:00,6.899,6.95,6.819,6.922,350000.0
2005-04-05 14:30:00,6.882,6.941,6.821,6.821,550000.0
2005-04-05 14:31:00,6.869,6.961,6.825,6.918,400000.0
2005-04-05 14:32:00,6.906,6.937,6.825,6.867,500000.0
2005-04-05 14:33:00,6.946,6.953,6.816,6.868,300000.0
2005-04-05 14:34:00,6.918,7.006,6.853,6.853,450000.0
2005-04-05 14:35:00,6.928,6.928,6.859,6.862,350000.0
2005-04-05 14:36:00,6.922,6.956,6.85,6.956,400000.0
2005-04-05 14:37:00,6.876,6.976,6.855,6.976,550000.0
2005-04-05 14:38:00,6.922,6.986,6.907,6.945,400000.0
2005-04-05 14:39:00,6.958,7.019,6.856,6.88,500000.0
2005-04-05 14:40:00,6.905,6.955,6.863,6.898,400000.0
2005-04-05 14:41:00,6.871,6.976,6.871,6.943,550000.0
2005-04-05 14:42:00,6.837,6.954,6.837,6.932,400000.0
2005-04-05 14:43:00,6.908,6.914,6.748,6.914,500000.0
2005-04-05 14:44:00,6.85,6.957,6.85,6.94,450000.0
2005-04-05 14:45:00,6.93,6.976,6.903,6.954,400000.0
2005-04-05 14:46:00,6.944,6.981,6.879,6.887,350000.0
2005-04-05 14:47:00,6.944,6.986,6.858,6.959,350000.0
2005-04-05 14:48:00,6.928,6.966,6.865,6.932,400000.0
2005-04-05 14:49:00,6.952,6.958,6.82,6.831,500000.0
2005-04-05 14:50:00,6.885,6.966,6.835,6.835,400000.0
2005-04-05 14:51:00,6.961,6.973,6.88,6.939,350000.0
2005-04-05 14:52:00,6.98,6.98,6.879,6.898,450000.0
2005-04-05 14:53:00,6.891,6.971,6.866,6.925,400000.0
2005-04-05 14:54:00,6.847,6.984,6.847,6.896,550000.0
2005-04-05 14:55:00,6.949,6.975,6.859,6.862,450000.0
2005-04-05 14:56:00,6.975,7.007,6.883,6.987,550000.0
2005-04-05 14:57:00,6.994,6.994,6.894,6.994,450000.0
2005-04-05 14:58:00,6.937,7.0,6.911,6.979,400000.0
2005-04-05 14:59:00,6.948,7.039,6.907,7.021,550000.0
2005-04-05 15:00:00,6.899,7.05,6.899,6.939,450000.0
2005-04-05 15:01:00,6.975,7.01,6.892,6.957,450000.0
2005-04-05 15:02:00,6.872,6.979,6.849,6.939,450000.0
2005-04-05 15:03:00,6.985,7.012,6.869,7.012,500000.0
2005-04-05 15:04:00,6.931,7.015,6.865,6.888,550000.0
2005-04-05 15:05:00,6.872,7.012,6.872,6.912,550000.0
2005-04-05 15:06:00,6.98,6.985,6.953,6.953,400000.0
2005-04-05 15:07:00,6.903,7.018,6.893,6.975,350000.0
2005-04-05 15:08:00,6.859,6.999,6.859,6.935,500000.0
2005-04-05 15:09:00,6.995,7.002,6.884,6.897,450000.0
2005-04-05 15:10:00,6.905,7.003,6.857,6.91,400000.0
2005-04-05 15:11:00,6.899,6.969,6.848,6.879,500000.0
2005-04-05 15:12:00,6.965,7.005,6.887,6.887,500000.0
2005-04-05 15:13:00,6.98,7.017,6.914,7.016,400000.0
2005-04-05 15:14:00,7.007,7.011,6.876,6.968,350000.0
2005-04-05 15:15:00,6.876,6.999,6.876,6.945,400000.0
2005-04-05 15:16:00,7.011,7.011,6.867,6.957,500000.0
2005-04-05 15:17:00,6.964,7.033,6.898,6.962,450000.0
2005-04-05 15:18:00,7.02,7.02,6.906,6.957,400000.0
2005-04-05 15:19:00,6.972,7.014,6.943,6.99,450000.0
2005-04-05 15:20:00,6.936,7.009,6.907,7.009,400000.0
2005-04-05 15:21:00,6.915,7.017,6.901,7.017,350000.0
2005-04-05 15:22:00,6.971,7.029,6.947,6.982,450000.0
2005-04-05 15:23:00,6.929,7.021,6.929,6.993,400000.0
2005-04-05 15:24:00,7.0,7.028,6.936,7.017,350000.0
2005-04-05 15:25:00,7.019,7.019,6.908,6.977,350000.0
2005-04-05 15:26:00,6.904,7.01,6.904,6.914,550000.0
2005-04-05 15:27:00,6.931,7.022,6.922,6.934,350000.0
2005-04-05 15:28:00,6.919,7.023,6.919,6.978,350000.0
2005-04-05 15:29:00,6.973,7.016,6.946,6.946,350000.0
2005-04-05 15:30:00,6.978,7.008,6.897,7.008,450000.0
2005-04-05 15:31:00,6.971,7.074,6.937,6.937,500000.0
2005-04-05 15:32:00,6.941,7.023,6.905,7.003,450000.0
2005-04-05 15:33:00,6.988,6.988,6.892,6.981,400000.0
2005-04-05 15:34:00,6.903,7.03,6.884,6.884,400000.0
2005-04-05 15:36:00,6.977,7.019,6.888,7.017,550000.0
2005-04-05 15:37:00,6.932,7.02,6.904,6.993,400000.0
2005-04-05 15:38:00,6.971,7.053,6.96,6.96,450000.0
2005-04-05 15:39:00,6.923,7.054,6.923,7.054,200000.0
2005-04-05 15:40:00,6.913,7.014,6.898,6.919,450000.0
2005-04-05 15:41:00,6.894,7.022,6.894,6.985,400000.0
2005-04-05 15:42:00,7.009,7.009,6.904,6.927,350000.0
2005-04-05 15:43:00,6.949,7.001,6.886,6.891,450000.0
2005-04-05 15:44:00,7.024,7.049,6.947,7.035,350000.0
2005-04-05 15:45:00,7.043,7.043,6.931,7.026,450000.0
2005-04-05 15:46:00,6.921,7.023,6.908,6.932,400000.0
2005-04-05 15:47:00,7.008,7.041,6.903,6.915,550000.0
2005-04-05 15:48:00,6.939,6.995,6.909,6.923,350000.0
2005-04-05 15:50:00,6.96,7.058,6.898,7.015,550000.0
2005-04-05 15:51:00,7.0,7.061,6.914,6.928,350000.0
2005-04-05 15:52:00,6.9,7.038,6.896,6.902,350000.0
2005-04-05 15:53:00,6.995,7.023,6.912,6.984,500000.0
2005-04-05 15:54:00,7.013,7.035,6.976,7.035,450000.0
2005-04-05 15:55:00,6.907,7.048,6.907,7.004,500000.0
2005-04-05 15:56:00,6.888,7.028,6.888,6.97,450000.0
2005-04-05 15:57:00,6.964,7.011,6.93,6.951,450000.0
2005-04-05 15:58:00,6.922,7.036,6.922,7.036,500000.0
2005-04-05 15:59:00,7.021,7.021,6.917,6.941,450000.0
2005-04-05 16:02:00,6.874,7.013,6.866,6.952,550000.0
2005-04-05 16:03:00,7.032,7.039,6.92,6.982,450000.0
2005-04-05 16:04:00,6.905,7.055,6.905,6.995,550000.0
2005-04-05 16:05:00,6.898,6.992,6.895,6.906,450000.0
2005-04-05 16:06:00,6.921,7.026,6.885,6.985,350000.0
2005-04-05 16:07:00,6.916,7.039,6.91,6.91,500000.0
2005-04-05 16:08:00,6.891,7.039,6.891,6.958,550000.0
2005-04-05 16:09:00,6.892,7.016,6.884,7.016,350000.0
2005-04-05 16:10:00,6.985,6.991,6.869,6.982,500000.0
2005-04-05 16:11:00,6.883,7.022,6.883,6.885,500000.0
2005-04-05 16:12:00,6.943,6.991,6.913,6.935,350000.0
2005-04-05 16:13:00,6.928,7.021,6.912,7.021,450000.0
2005-04-05 16:14:00,7.016,7.016,6.874,6.929,500000.0
2005-04-05 16:15:00,7.02,7.025,6.878,6.878,350000.0
2005-04-05 16:16:00,6.954,7.024,6.906,6.986,550000.0
2005-04-05 16:17:00,6.975,7.011,6.887,6.887,350000.0
2005-04-05 16:18:00,6.999,7.032,6.902,6.99,400000.0
2005-04-05 16:19:00,6.985,7.03,6.909,6.939,400000.0
2005-04-05 16:20:00,7.014,7.014,6.887,6.902,550000.0
2005-04-05 16:21:00,6.946,7.037,6.9,7.003,500000.0
2005-04-05 16:22:00,6.995,7.0,6.901,6.956,450000.0
2005-04-05 16:23:00,6.914,7.016,6.895,6.907,400000.0
2005-04-05 16:24:00,6.979,7.042,6.902,7.029,550000.0
2005-04-05 16:25:00,7.018,7.05,6.953,7.031,350000.0
2005-04-05 16:26:00,6.997,7.024,6.896,6.896,550000.0
2005-04-05 16:27:00,6.99,7.012,6.898,6.957,550000.0
2005-04-05 16:28:00,6.983,7.032,6.937,7.018,400000.0
2005-04-05 16:29:00,7.014,7.058,6.933,7.035,400000.0
2005-04-05 16:30:00,6.942,7.047,6.874,6.975,550000.0
2005-04-05 16:31:00,6.929,7.019,6.888,6.938,400000.0
2005-04-05 16:32:00,6.975,6.99,6.907,6.975,350000.0
2005-04-05 16:33:00,6.941,7.052,6.935,6.948,350000.0
2005-04-05 16:34:00,6.974,7.027,6.926,7.027,350000.0
2005-04-05 16:35:00,6.93,7.021,6.868,6.922,500000.0
2005-04-05 16:36:00,7.027,7.027,6.946,6.949,500000.0
2005-04-05 16:37:00,7.029,7.039,6.944,6.95,500000.0
2005-04-05 16:38:00,6.868,6.982,6.864,6.885,450000.0
2005-04-05 16:39:00,6.951,7.028,6.925,7.014,500000.0
2005-04-05 16:41:00,6.919,7.01,6.919,6.924,350000.0
2005-04-05 16:43:00,6.902,7.021,6.902,6.947,350000.0
2005-04-05 16:44:00,7.016,7.016,6.878,6.878,400000.0
2005-04-05 16:46:00,6.927,6.981,6.913,6.977,350000.0
2005-04-05 16:47:00,6.919,7.016,6.894,6.925,600000.0
2005-04-05 16:48:00,6.995,7.035,6.93,6.987,500000.0
2005-04-05 16:49:00,6.997,7.046,6.914,6.914,450000.0
2005-04-05 16:50:00,7.02,7.02,6.889,6.99,350000.0
2005-04-05 16:51:00,7.038,7.05,6.919,6.919,400000.0
2005-04-05 16:52:00,6.921,7.027,6.891,7.027,450000.0
2005-04-05 16:53:00,6.96,7.043,6.923,6.958,350000.0
2005-04-05 16:55:00,6.99,7.021,6.898,6.942,550000.0
2005-04-05 16:56:00,6.926,7.048,6.918,6.93,400000.0
2005-04-05 16:57:00,7.018,7.037,6.913,6.913,350000.0
2005-04-05 16:58:00,6.91,7.017,6.909,6.971,500000.0
2005-04-05 17:00:00,7.058,7.058,6.935,6.935,350000.0
2005-04-05 17:01:00,6.936,7.014,6.867,6.926,500000.0
2005-04-05 17:02:00,6.944,7.021,6.914,6.974,400000.0
2005-04-05 17:03:00,6.951,7.022,6.92,6.982,500000.0
2005-04-05 17:04:00,6.941,7.029,6.9,6.967,350000.0
2005-04-05 17:05:00,7.031,7.031,6.884,6.987,400000.0
2005-04-05 17:06:00,7.033,7.034,6.901,6.992,350000.0
2005-04-05 17:07:00,7.009,7.086,6.94,6.989,500000.0
2005-04-05 17:08:00,6.88,7.013,6.879,6.949,500000.0
2005-04-05 17:09:00,6.999,7.033,6.898,6.952,550000.0
2005-04-05 17:10:00,7.008,7.044,6.942,7.008,350000.0
2005-04-05 17:11:00,7.038,7.038,6.892,6.913,400000.0
2005-04-05 17:12:00,6.984,7.021,6.919,6.934,400000.0
2005-04-05 17:16:00,6.98,6.989,6.878,6.96,800000.0
2005-04-05 17:17:00,6.962,6.992,6.874,6.951,400000.0
2005-04-05 17:19:00,6.906,7.028,6.903,7.003,450000.0
2005-04-05 17:20:00,6.984,7.045,6.904,6.925,350000.0
2005-04-05 17:21:00,7.013,7.013,7.013,7.013,50000.0
2005-04-05 17:22:00,7.041,7.05,6.912,6.989,550000.0
2005-04-05 17:23:00,6.947,7.057,6.947,7.018,550000.0
2005-04-05 17:24:00,7.002,7.008,6.912,6.93,350000.0
2005-04-05 17:27:00,7.005,7.034,6.918,7.003,400000.0
2005-04-05 17:28:00,6.985,7.063,6.915,6.915,550000.0
2005-04-05 17:29:00,6.916,7.044,6.916,7.039,500000.0
2005-04-05 17:30:00,6.915,7.072,6.915,7.043,450000.0
2005-04-05 17:31:00,6.956,7.011,6.871,6.977,600000.0
2005-04-05 17:32:00,6.919,7.043,6.919,6.989,400000.0
2005-04-05 17:33:00,6.985,7.023,6.905,7.023,400000.0
2005-04-05 17:34:00,7.001,7.031,6.898,7.028,450000.0
2005-04-05 17:35:00,6.97,7.028,6.912,6.972,500000.0
2005-04-05 17:36:00,6.988,7.028,6.893,7.017,450000.0
2005-04-05 17:37:00,7.018,7.018,6.892,6.977,550000.0
2005-04-05 17:39:00,6.997,7.003,6.902,6.921,350000.0
2005-04-05 17:40:00,6.906,7.009,6.899,7.008,500000.0
2005-04-05 17:41:00,7.0,7.037,6.96,7.016,450000.0
2005-04-05 17:42:00,6.916,7.049,6.916,6.997,500000.0
2005-04-05 17:43:00,7.024,7.03,6.881,6.914,400000.0
2005-04-05 17:44:00,7.016,7.067,6.937,7.003,450000.0
2005-04-05 17:45:00,6.933,7.074,6.932,6.954,550000.0
2005-04-05 17:48:00,7.024,7.038,6.944,7.038,400000.0
2005-04-05 17:49:00,6.981,7.037,6.942,6.992,350000.0
2005-04-05 17:50:00,7.002,7.033,6.914,6.914,550000.0
2005-04-05 17:51:00,6.942,7.032,6.883,6.926,550000.0
2005-04-05 17:53:00,6.962,7.017,6.927,6.927,500000.0
2005-04-05 17:54:00,6.925,7.02,6.887,7.02,350000.0
2005-04-05 17:55:00,6.924,7.023,6.917,6.985,350000.0
2005-04-05 17:57:00,7.01,7.049,6.951,6.993,400000.0
2005-04-05 17:58:00,6.996,7.018,6.942,6.98,450000.0
2005-04-05 17:59:00,6.923,7.035,6.912,7.035,350000.0
2005-04-05 18:00:00,6.914,7.024,6.914,7.004,350000.0
2005-04-05 18:01:00,6.989,7.05,6.904,6.971,450000.0
2005-04-05 18:02:00,6.937,7.037,6.932,7.007,500000.0
2005-04-05 18:03:00,6.979,7.006,6.936,6.979,350000.0
2005-04-05 18:04:00,7.045,7.059,6.932,6.984,400000.0
2005-04-05 18:06:00,6.997,7.048,6.912,6.912,450000.0
2005-04-05 18:07:00,7.025,7.025,6.882,7.016,400000.0
2005-04-05 18:09:00,7.028,7.028,6.919,6.919,150000.0
2005-04-05 18:10:00,7.001,7.004,6.944,6.966,300000.0
2005-04-05 18:11:00,6.911,7.025,6.887,7.001,600000.0
2005-04-05 18:12:00,6.926,7.03,6.915,6.932,550000.0
2005-04-05 18:13:00,7.048,7.048,6.932,7.001,500000.0
2005-04-05 18:14:00,6.949,7.03,6.921,7.011,550000.0
2005-04-05 18:15:00,6.986,6.986,6.986,6.986,50000.0
2005-04-05 18:17:00,6.906,7.025,6.898,7.011,550000.0
2005-04-05 18:18:00,6.962,6.999,6.881,6.883,500000.0
2005-04-05 18:19:00,6.948,7.017,6.915,6.934,400000.0
2005-04-05 18:20:00,6.929,7.022,6.885,6.984,400000.0
2005-04-05 18:23:00,7.022,7.038,6.94,7.026,400000.0
2005-04-05 18:24:00,7.025,7.025,6.918,7.024,400000.0
2005-04-05 18:25:00,6.957,7.037,6.918,6.949,500000.0
2005-04-05 18:26:00,6.964,7.038,6.927,7.033,550000.0
2005-04-05 18:27:00,7.002,7.016,7.002,7.016,100000.0
2005-04-05 18:28:00,7.0,7.0,6.885,7.0,350000.0
2005-04-05 18:29:00,6.955,7.033,6.923,7.033,350000.0
2005-04-05 18:30:00,6.996,7.034,6.911,6.979,450000.0
2005-04-05 18:33:00,6.991,7.034,6.906,7.029,550000.0
2005-04-05 18:34:00,6.98,7.027,6.921,7.027,400000.0
2005-04-05 18:36:00,6.955,7.033,6.894,6.993,550000.0
2005-04-05 18:38:00,7.004,7.011,6.885,6.95,450000.0
2005-04-05 18:39:00,6.991,6.998,6.897,6.988,400000.0
2005-04-05 18:40:00,7.021,7.05,6.927,6.975,250000.0
2005-04-05 18:41:00,6.961,7.032,6.955,7.0,500000.0
2005-04-05 18:42:00,6.959,7.031,6.905,6.929,550000.0
2005-04-05 18:43:00,6.951,7.013,6.885,7.013,400000.0
2005-04-05 18:44:00,6.972,7.014,6.879,6.949,500000.0
2005-04-05 18:45:00,6.907,7.025,6.907,6.988,350000.0
2005-04-05 18:46:00,6.914,7.021,6.88,7.021,350000.0
2005-04-05 18:47:00,6.904,7.042,6.904,6.998,400000.0
2005-04-05 18:48:00,6.964,7.017,6.892,6.937,450000.0
2005-04-05 18:49:00,6.962,7.053,6.915,7.033,500000.0
2005-04-05 18:50:00,6.939,7.002,6.894,6.972,350000.0
2005-04-05 18:51:00,6.989,7.02,6.92,6.933,450000.0
2005-04-05 18:52:00,6.984,7.046,6.904,7.044,550000.0
2005-04-05 18:53:00,7.004,7.038,6.963,7.025,450000.0
2005-04-05 18:55:00,6.937,7.039,6.898,6.98,350000.0
2005-04-05 18:56:00,6.961,6.961,6.916,6.916,100000.0
2005-04-05 18:57:00,7.041,7.041,6.916,7.014,450000.0
2005-04-05 18:59:00,6.984,7.02,6.953,6.995,450000.0
2005-04-05 19:00:00,6.965,7.041,6.911,7.039,350000.0
2005-04-05 19:01:00,6.952,7.028,6.937,6.992,500000.0
2005-04-05 19:02:00,6.958,7.014,6.906,7.003,400000.0
2005-04-05 19:03:00,7.004,7.004,6.918,6.921,350000.0
2005-04-05 19:04:00,6.975,7.022,6.952,7.021,500000.0
2005-04-05 19:05:00,6.896,6.954,6.896,6.954,100000.0
2005-04-05 19:07:00,6.979,7.005,6.902,6.943,400000.0
2005-04-05 19:08:00,6.928,7.025,6.928,6.929,350000.0
2005-04-05 19:09:00,6.889,7.014,6.863,6.959,500000.0
2005-04-05 19:11:00,6.999,6.999,6.89,6.899,250000.0
2005-04-05 19:13:00,6.95,7.025,6.846,7.0,550000.0
2005-04-05 19:14:00,6.92,7.026,6.888,6.995,600000.0
2005-04-05 19:15:00,7.008,7.037,6.941,7.023,600000.0
2005-04-05 19:16:00,7.029,7.05,6.899,7.003,500000.0
2005-04-05 19:17:00,6.985,7.003,6.935,6.942,350000.0
2005-04-05 19:18:00,6.98,7.034,6.907,6.994,500000.0
2005-04-05 19:19:00,7.003,7.019,6.871,6.93,500000.0
2005-04-05 19:20:00,7.017,7.018,6.897,6.999,550000.0
2005-04-05 19:21:00,7.006,7.006,6.94,6.948,400000.0
2005-04-05 19:22:00,6.966,6.983,6.847,6.89,600000.0
2005-04-05 19:23:00,6.961,6.977,6.868,6.868,400000.0
2005-04-05 19:24:00,6.978,6.993,6.87,6.91,400000.0
2005-04-05 19:25:00,6.91,7.003,6.878,6.878,450000.0
2005-04-05 19:26:00,7.006,7.006,6.884,6.914,500000.0
2005-04-05 19:27:00,6.998,7.004,6.895,7.004,350000.0
2005-04-05 19:28:00,6.871,6.94,6.871,6.909,250000.0
2005-04-05 19:29:00,6.956,6.986,6.863,6.863,250000.0
2005-04-05 19:30:00,7.001,7.001,6.857,6.888,600000.0
2005-04-05 19:31:00,6.909,7.01,6.889,6.939,450000.0
2005-04-05 19:32:00,6.909,7.006,6.905,6.923,450000.0
2005-04-05 19:33:00,6.98,6.982,6.98,6.982,100000.0
2005-04-05 19:36:00,6.975,7.006,6.864,6.869,600000.0
2005-04-05 19:37:00,6.987,7.02,6.921,6.99,500000.0
2005-04-05 19:39:00,6.969,6.969,6.851,6.935,350000.0
2005-04-05 19:40:00,6.934,6.966,6.904,6.966,250000.0
2005-04-05 19:42:00,6.965,6.965,6.873,6.909,200000.0
2005-04-05 19:47:00,6.995,6.995,6.893,6.925,300000.0
2005-04-05 19:59:00,6.94,6.966,6.875,6.91,300000.0
2005-04-05 20:08:00,6.946,7.002,6.869,6.911,350000.0
2005-04-05 20:45:00,7.004,7.027,6.918,7.016,250000.0
2005-04-05 20:59:00,6.92,6.983,6.92,6.958,250000.0
2005-04-05 21:01:00,6.975,7.019,6.886,7.019,450000.0
2005-04-05 21:04:00,6.974,6.974,6.874,6.914,200000.0
2005-04-05 21:13:00,6.939,6.982,6.885,6.925,400000.0
2005-04-05 21:19:00,6.897,7.003,6.89,6.969,350000.0
2005-04-05 21:43:00,6.983,6.984,6.865,6.963,500000.0
2005-04-05 21:50:00,6.978,6.978,6.899,6.933,200000.0
2005-04-06 00:00:00,7.04,7.15,7.0,7.08,550000.0
2005-04-06 00:04:00,6.92,7.052,6.92,7.033,550000.0
2005-04-06 00:16:00,6.893,6.983,6.893,6.983,150000.0
2005-04-06 00:20:00,6.985,6.985,6.893,6.929,200000.0
2005-04-06 00:46:00,6.995,6.995,6.903,6.939,200000.0
2005-04-06 01:11:00,6.981,6.981,6.877,6.915,200000.0
2005-04-06 01:15:00,6.964,6.964,6.868,6.906,250000.0
2005-04-06 01:43:00,6.956,6.956,6.855,6.895,200000.0
2005-04-06 01:56:00,6.997,6.997,6.889,6.966,550000.0
2005-04-06 02:00:00,6.965,6.965,6.873,6.909,200000.0
2005-04-06 02:02:00,6.885,6.968,6.884,6.954,300000.0
2005-04-06 02:12:00,6.944,6.952,6.879,6.879,400000.0
2005-04-06 02:13:00,6.857,6.857,6.857,6.857,50000.0
2005-04-06 02:14:00,6.894,6.958,6.857,6.945,450000.0
2005-04-06 02:20:00,6.961,6.994,6.851,6.994,500000.0
2005-04-06 02:21:00,6.966,7.006,6.905,6.959,350000.0
2005-04-06 02:25:00,6.927,7.012,6.884,6.96,650000.0
2005-04-06 02:28:00,6.863,6.989,6.854,6.989,350000.0
2005-04-06 02:30:00,6.89,7.01,6.883,7.01,350000.0
2005-04-06 02:32:00,6.99,6.99,6.864,6.934,250000.0
2005-04-06 02:33:00,6.909,6.958,6.874,6.879,350000.0
2005-04-06 02:36:00,6.976,6.997,6.869,6.869,700000.0
2005-04-06 02:37:00,6.907,7.014,6.895,6.969,500000.0
2005-04-06 02:38:00,6.987,6.987,6.851,6.92,550000.0
2005-04-06 02:39:00,6.95,6.953,6.834,6.87,750000.0
2005-04-06 02:40:00,6.874,6.993,6.874,6.914,350000.0
2005-04-06 02:41:00,6.931,6.97,6.884,6.888,450000.0
2005-04-06 02:48:00,6.957,6.957,6.862,6.894,350000.0
2005-04-06 03:00:00,6.99,6.99,6.909,6.921,250000.0
2005-04-06 03:01:00,6.87,6.962,6.868,6.92,250000.0
2005-04-06 03:04:00,6.898,7.028,6.886,6.912,450000.0
2005-04-06 03:27:00,6.871,6.959,6.871,6.959,400000.0
2005-04-06 03:31:00,6.865,6.992,6.858,6.947,300000.0
2005-04-06 03:32:00,6.97,7.007,6.894,6.991,500000.0
2005-04-06 03:33:00,6.963,6.979,6.876,6.922,400000.0
2005-04-06 03:37:00,6.971,7.006,6.918,6.918,500000.0
2005-04-06 03:50:00,6.884,6.968,6.884,6.89,200000.0
2005-04-06 04:04:00,6.976,6.976,6.892,6.924,200000.0
2005-04-06 04:06:00,6.996,7.007,6.879,6.913,500000.0
2005-04-06 04:23:00,6.973,6.973,6.89,6.923,200000.0
2005-04-06 04:27:00,6.966,6.978,6.864,6.904,300000.0
2005-04-06 04:28:00,6.915,7.004,6.886,6.886,500000.0
2005-04-06 04:31:00,6.925,7.006,6.91,6.978,600000.0
2005-04-06 04:32:00,6.984,6.991,6.885,6.885,350000.0
2005-04-06 04:33:00,6.907,6.999,6.865,6.961,650000.0
2005-04-06 04:34:00,6.918,7.024,6.904,6.993,350000.0
2005-04-06 04:35:00,6.902,7.004,6.866,6.914,450000.0
2005-04-06 04:36:00,6.981,6.981,6.935,6.963,150000.0
2005-04-06 04:39:00,6.906,6.983,6.896,6.977,350000.0
2005-04-06 04:41:00,7.007,7.014,6.907,6.955,700000.0
2005-04-06 04:42:00,6.99,7.024,6.909,7.002,450000.0
2005-04-06 04:44:00,6.977,7.0,6.886,7.0,650000.0
2005-04-06 04:49:00,6.917,7.047,6.898,6.944,550000.0
2005-04-06 04:55:00,6.896,7.032,6.896,6.912,500000.0
2005-04-06 04:56:00,6.899,6.991,6.895,6.979,500000.0
2005-04-06 04:57:00,6.962,7.034,6.962,6.98,400000.0
2005-04-06 05:23:00,6.968,6.968,6.851,6.851,200000.0
2005-04-06 05:24:00,6.931,7.039,6.893,6.956,450000.0
2005-04-06 05:25:00,6.986,7.024,6.883,7.024,300000.0
2005-04-06 05:36:00,6.975,6.975,6.874,6.914,200000.0
2005-04-06 05:38:00,6.975,6.975,6.883,6.97,300000.0
2005-04-06 05:39:00,6.958,6.97,6.89,6.89,250000.0
2005-04-06 05:43:00,6.984,6.984,6.871,6.871,250000.0
2005-04-06 05:46:00,6.959,7.012,6.933,7.009,350000.0
2005-04-06 05:48:00,6.999,6.999,6.872,6.913,650000.0
2005-04-06 05:57:00,6.932,6.977,6.893,6.977,200000.0
2005-04-06 06:01:00,6.993,7.041,6.935,6.935,250000.0
2005-04-06 06:02:00,6.917,7.003,6.841,6.882,600000.0
2005-04-06 06:03:00,6.979,6.982,6.879,6.965,450000.0
2005-04-06 06:09:00,6.979,7.012,6.896,6.985,400000.0
2005-04-06 06:14:00,6.887,6.998,6.877,6.974,350000.0
2005-04-06 06:15:00,6.991,7.025,6.906,7.023,650000.0
2005-04-06 06:19:00,6.898,7.017,6.877,6.877,250000.0
2005-04-06 06:20:00,6.986,6.993,6.883,6.976,400000.0
2005-04-06 06:21:00,6.957,7.041,6.901,7.016,650000.0
2005-04-06 06:22:00,6.954,7.053,6.915,6.974,600000.0
2005-04-06 06:23:00,6.95,7.008,6.872,7.008,300000.0
2005-04-06 06:26:00,6.972,6.972,6.866,6.866,400000.0
2005-04-06 06:31:00,6.98,6.987,6.908,6.918,400000.0
2005-04-06 06:36:00,6.975,6.975,6.883,6.919,200000.0
2005-04-06 06:43:00,7.012,7.012,6.875,6.879,700000.0
2005-04-06 06:45:00,7.009,7.009,6.892,6.892,200000.0
2005-04-06 06:46:00,6.991,6.998,6.885,6.885,350000.0
2005-04-06 06:48:00,6.969,7.003,6.845,6.972,500000.0
2005-04-06 06:53:00,6.934,7.023,6.894,6.973,500000.0
2005-04-06 07:04:00,6.879,6.971,6.879,6.965,450000.0
2005-04-06 07:07:00,6.98,6.98,6.896,6.925,400000.0
2005-04-06 07:09:00,6.934,7.013,6.898,7.013,450000.0
2005-04-06 07:11:00,6.967,7.027,6.913,6.989,250000.0
2005-04-06 07:12:00,6.991,7.026,6.917,7.022,350000.0
2005-04-06 07:13:00,6.932,6.946,6.867,6.867,300000.0
2005-04-06 07:14:00,6.924,7.027,6.923,6.969,450000.0
2005-04-06 07:15:00,6.994,6.994,6.904,6.918,300000.0
2005-04-06 07:16:00,6.918,7.016,6.918,7.016,250000.0
2005-04-06 07:18:00,6.979,6.989,6.92,6.978,500000.0
2005-04-06 07:19:00,6.918,6.994,6.9,6.905,350000.0
2005-04-06 07:20:00,6.922,6.965,6.872,6.965,400000.0
2005-04-06 07:21:00,6.909,6.989,6.903,6.903,300000.0
2005-04-06 07:24:00,6.989,6.991,6.93,6.973,350000.0
2005-04-06 07:25:00,7.026,7.027,6.924,7.014,400000.0
2005-04-06 07:26:00,6.964,7.007,6.885,6.885,350000.0
2005-04-06 07:30:00,6.978,6.978,6.978,6.978,50000.0
2005-04-06 07:35:00,6.981,7.021,6.923,7.021,250000.0
2005-04-06 07:36:00,6.953,7.018,6.95,6.965,500000.0
2005-04-06 07:45:00,6.925,7.004,6.893,6.99,400000.0
2005-04-06 07:48:00,6.979,6.998,6.894,6.91,500000.0
2005-04-06 07:50:00,6.921,7.018,6.921,6.982,300000.0
2005-04-06 07:52:00,7.018,7.018,6.898,6.898,150000.0
2005-04-06 07:56:00,7.02,7.044,6.921,7.04,450000.0
2005-04-06 07:58:00,6.993,6.994,6.903,6.994,350000.0
2005-04-06 08:00:00,6.986,7.009,6.986,7.009,100000.0
2005-04-06 08:01:00,6.925,7.01,6.882,6.882,350000.0
2005-04-06 08:02:00,6.885,6.996,6.853,6.932,750000.0
2005-04-06 08:03:00,6.898,6.981,6.898,6.977,450000.0
2005-04-06 08:09:00,6.936,6.993,6.891,6.928,500000.0
2005-04-06 08:11:00,6.985,6.985,6.872,6.969,300000.0
2005-04-06 08:14:00,6.905,7.028,6.903,6.985,400000.0
2005-04-06 08:19:00,6.92,6.98,6.92,6.936,250000.0
2005-04-06 08:20:00,7.022,7.023,6.899,6.979,550000.0
2005-04-06 08:25:00,6.896,7.024,6.896,7.003,350000.0
2005-04-06 08:26:00,7.012,7.023,6.909,7.008,500000.0
2005-04-06 08:27:00,6.933,7.022,6.89,6.944,500000.0
2005-04-06 08:28:00,7.009,7.026,6.92,6.99,450000.0
2005-04-06 08:30:00,6.984,7.002,6.911,6.964,400000.0
2005-04-06 08:32:00,7.001,7.001,6.853,6.974,600000.0
2005-04-06 08:36:00,6.978,6.996,6.883,6.919,500000.0
2005-04-06 08:38:00,6.986,7.016,6.883,6.911,650000.0
2005-04-06 08:43:00,6.987,7.033,6.933,7.006,350000.0
2005-04-06 08:44:00,6.954,7.014,6.903,6.996,500000.0
2005-04-06 08:47:00,7.031,7.077,6.942,6.982,550000.0
2005-04-06 08:49:00,7.036,7.036,6.928,6.983,400000.0
2005-04-06 08:50:00,6.89,7.029,6.89,6.983,300000.0
2005-04-06 08:56:00,6.948,7.033,6.914,6.987,550000.0
2005-04-06 08:58:00,7.032,7.032,6.917,6.975,200000.0
2005-04-06 09:02:00,6.902,7.031,6.902,6.946,550000.0
2005-04-06 09:06:00,6.965,7.004,6.871,6.916,350000.0
2005-04-06 09:08:00,6.959,7.005,6.884,6.884,500000.0
2005-04-06 09:11:00,6.962,6.962,6.863,6.899,550000.0
2005-04-06 09:12:00,6.966,6.971,6.856,6.88,550000.0
2005-04-06 09:14:00,6.963,7.01,6.925,6.925,500000.0
2005-04-06 09:15:00,6.919,6.993,6.882,6.973,350000.0
2005-04-06 09:16:00,6.924,7.009,6.87,6.908,350000.0
2005-04-06 09:17:00,7.013,7.025,6.895,6.992,550000.0
2005-04-06 09:22:00,6.975,7.01,6.918,7.01,250000.0
2005-04-06 09:26:00,7.028,7.028,6.995,6.995,100000.0
2005-04-06 09:27:00,6.931,7.027,6.913,6.913,250000.0
2005-04-06 09:28:00,6.946,6.991,6.905,6.988,350000.0
2005-04-06 09:29:00,6.929,7.06,6.929,7.038,300000.0
2005-04-06 09:30:00,6.976,7.085,6.957,7.067,400000.0
2005-04-06 09:31:00,7.027,7.027,6.959,7.004,400000.0
2005-04-06 09:32:00,7.019,7.057,6.976,7.057,250000.0
2005-04-06 09:33:00,7.006,7.038,6.88,7.038,450000.0
2005-04-06 09:34:00,6.999,7.028,6.906,7.017,300000.0
2005-04-06 09:35:00,6.916,7.034,6.916,7.034,350000.0
2005-04-06 09:36:00,6.958,7.043,6.903,6.906,500000.0
2005-04-06 09:38:00,6.965,7.069,6.929,7.041,450000.0
2005-04-06 09:39:00,7.073,7.106,6.957,7.065,500000.0
2005-04-06 09:46:00,6.943,7.053,6.932,7.053,300000.0
2005-04-06 09:49:00,7.025,7.081,6.945,6.984,350000.0
2005-04-06 09:50:00,6.973,7.088,6.933,6.951,500000.0
2005-04-06 09:51:00,7.039,7.039,6.954,6.968,350000.0
2005-04-06 09:55:00,7.033,7.085,6.963,6.98,400000.0
2005-04-06 09:56:00,6.976,7.106,6.959,7.056,400000.0
2005-04-06 09:57:00,6.959,7.054,6.907,7.037,500000.0
2005-04-06 09:58:00,6.966,7.047,6.943,7.014,400000.0
2005-04-06 09:59:00,7.008,7.106,6.967,7.102,450000.0
2005-04-06 10:00:00,7.055,7.055,6.931,7.043,550000.0
2005-04-06 10:01:00,7.02,7.054,6.916,7.023,500000.0
2005-04-06 10:02:00,6.952,7.081,6.952,7.044,350000.0
2005-04-06 10:05:00,6.936,7.071,6.936,7.071,400000.0
2005-04-06 10:06:00,7.004,7.06,6.929,7.06,450000.0
2005-04-06 10:08:00,7.067,7.067,6.923,7.065,300000.0
2005-04-06 10:09:00,7.099,7.099,6.931,7.073,450000.0
2005-04-06 10:10:00,7.064,7.071,6.955,7.059,550000.0
2005-04-06 10:11:00,7.037,7.037,6.87,6.889,500000.0
2005-04-06 10:12:00,7.029,7.029,6.918,6.998,350000.0
2005-04-06 10:13:00,6.97,7.067,6.929,6.95,500000.0
2005-04-06 10:14:00,7.056,7.056,7.056,7.056,50000.0
2005-04-06 10:15:00,7.071,7.074,6.973,7.034,350000.0
2005-04-06 10:18:00,6.936,7.085,6.936,7.07,450000.0
2005-04-06 10:20:00,6.98,7.038,6.951,6.951,550000.0
2005-04-06 10:21:00,7.004,7.05,6.989,7.043,400000.0
2005-04-06 10:22:00,6.938,7.07,6.938,6.994,400000.0
2005-04-06 10:23:00,7.044,7.062,6.919,7.024,450000.0
2005-04-06 10:24:00,7.086,7.106,6.944,7.091,900000.0
2005-04-06 10:25:00,6.969,7.115,6.917,7.052,700000.0
2005-04-06 10:26:00,7.071,7.071,6.959,6.959,350000.0
2005-04-06 10:27:00,7.045,7.072,6.969,7.072,450000.0
2005-04-06 10:28:00,7.073,7.073,6.949,6.99,350000.0
2005-04-06 10:29:00,7.081,7.088,6.955,7.058,900000.0
2005-04-06 10:30:00,6.984,7.092,6.957,6.977,400000.0
2005-04-06 10:33:00,7.04,7.097,6.976,7.057,400000.0
2005-04-06 10:34:00,7.065,7.065,6.91,7.021,500000.0
2005-04-06 10:36:00,6.972,7.041,6.937,6.949,500000.0
2005-04-06 10:37:00,7.061,7.062,6.925,6.968,400000.0
2005-04-06 10:38:00,6.92,7.064,6.92,7.039,400000.0
2005-04-06 10:39:00,7.04,7.074,6.93,6.93,650000.0
2005-04-06 10:41:00,7.038,7.038,6.935,6.935,350000.0
2005-04-06 10:42:00,7.011,7.023,6.895,7.009,750000.0
2005-04-06 10:44:00,7.025,7.07,6.94,7.033,900000.0
2005-04-06 10:45:00,7.021,7.065,6.926,7.014,350000.0
2005-04-06 10:47:00,7.03,7.066,6.929,6.929,350000.0
2005-04-06 10:48:00,6.976,7.073,6.936,7.073,450000.0
2005-04-06 10:49:00,7.053,7.053,6.917,6.935,600000.0
2005-04-06 10:50:00,7.025,7.07,6.924,6.941,800000.0
2005-04-06 10:51:00,7.039,7.107,6.98,7.077,550000.0
2005-04-06 10:52:00,7.046,7.088,6.933,7.044,950000.0
2005-04-06 10:53:00,7.033,7.087,6.965,7.005,500000.0
2005-04-06 10:54:00,7.046,7.046,6.939,6.939,400000.0
2005-04-06 10:55:00,7.037,7.077,6.943,7.03,800000.0
2005-04-06 10:57:00,7.038,7.075,6.943,7.044,450000.0
2005-04-06 10:58:00,6.949,7.082,6.933,7.002,350000.0
2005-04-06 11:00:00,6.987,7.067,6.929,6.972,350000.0
2005-04-06 11:01:00,6.948,7.084,6.948,7.038,500000.0
2005-04-06 11:02:00,7.079,7.079,6.948,7.011,400000.0
2005-04-06 11:03:00,6.996,7.077,6.941,6.987,550000.0
2005-04-06 11:04:00,7.068,7.068,6.96,7.068,400000.0
2005-04-06 11:07:00,7.018,7.051,6.945,7.051,450000.0
2005-04-06 11:08:00,6.981,7.09,6.964,7.07,350000.0
2005-04-06 11:09:00,7.053,7.053,6.946,7.047,500000.0
2005-04-06 11:10:00,6.943,7.067,6.943,6.999,400000.0
2005-04-06 11:12:00,7.062,7.074,6.968,7.044,550000.0
2005-04-06 11:15:00,6.978,7.093,6.969,7.012,400000.0
2005-04-06 11:16:00,7.009,7.064,6.999,7.064,500000.0
2005-04-06 11:17:00,7.086,7.086,6.975,7.086,350000.0
2005-04-06 11:18:00,7.004,7.057,7.001,7.03,350000.0
2005-04-06 11:19:00,6.994,7.081,6.945,7.081,550000.0
2005-04-06 11:20:00,7.039,7.081,6.956,6.999,400000.0
2005-04-06 11:22:00,7.086,7.094,6.948,6.95,400000.0
2005-04-06 11:24:00,7.034,7.097,6.974,7.054,550000.0
2005-04-06 11:28:00,6.962,7.043,6.935,7.043,350000.0
2005-04-06 11:29:00,7.013,7.114,6.998,7.026,500000.0
2005-04-06 11:30:00,7.083,7.094,6.977,6.977,500000.0
2005-04-06 11:31:00,7.064,7.093,6.986,7.048,350000.0
2005-04-06 11:33:00,6.943,7.062,6.932,7.01,350000.0
2005-04-06 11:34:00,6.98,7.085,6.956,7.05,550000.0
2005-04-06 11:35:00,7.042,7.089,6.945,7.018,450000.0
2005-04-06 11:36:00,6.979,7.061,6.916,6.982,550000.0
2005-04-06 11:37:00,6.961,7.056,6.906,7.024,400000.0
2005-04-06 11:38:00,7.029,7.036,6.951,7.019,400000.0
2005-04-06 11:39:00,6.968,7.082,6.932,6.981,350000.0
2005-04-06 11:41:00,6.95,7.059,6.95,6.977,350000.0
2005-04-06 11:42:00,6.927,7.046,6.927,7.033,350000.0
2005-04-06 11:43:00,7.064,7.066,6.964,7.066,350000.0
2005-04-06 11:44:00,7.094,7.12,6.982,7.047,450000.0
2005-04-06 11:45:00,6.957,7.032,6.936,7.031,550000.0
2005-04-06 11:46:00,7.029,7.048,6.929,6.957,400000.0
2005-04-06 11:47:00,7.007,7.056,6.904,7.013,500000.0
2005-04-06 11:48:00,6.997,7.029,6.93,7.029,400000.0
2005-04-06 11:51:00,6.91,7.02,6.909,7.02,450000.0
2005-04-06 11:52:00,6.961,7.045,6.909,7.045,450000.0
2005-04-06 11:53:00,6.944,7.08,6.944,6.979,400000.0
2005-04-06 11:54:00,7.057,7.057,6.945,7.003,550000.0
2005-04-06 11:55:00,6.986,7.051,6.935,7.051,350000.0
2005-04-06 11:56:00,6.993,7.059,6.979,6.981,350000.0
2005-04-06 11:57:00,7.049,7.049,6.938,7.017,450000.0
2005-04-06 11:58:00,6.951,7.063,6.934,7.063,350000.0
2005-04-06 11:59:00,7.026,7.063,6.941,6.992,450000.0
2005-04-06 12:00:00,7.008,7.024,6.926,6.926,350000.0
2005-04-06 12:01:00,7.065,7.099,6.97,6.99,500000.0
2005-04-06 12:02:00,7.04,7.075,6.929,6.929,400000.0
2005-04-06 12:03:00,6.941,7.016,6.917,7.016,550000.0
2005-04-06 12:04:00,7.004,7.064,6.95,6.95,350000.0
2005-04-06 12:05:00,7.036,7.065,6.941,6.979,350000.0
2005-04-06 12:11:00,6.984,7.073,6.927,6.953,600000.0
2005-04-06 12:12:00,7.02,7.048,6.901,7.048,750000.0
2005-04-06 12:14:00,7.033,7.068,6.961,6.967,550000.0
2005-04-06 12:16:00,6.995,7.063,6.933,6.986,400000.0
2005-04-06 12:17:00,7.044,7.077,7.03,7.069,400000.0
2005-04-06 12:18:00,7.039,7.039,6.94,6.949,450000.0
2005-04-06 12:23:00,7.074,7.087,6.956,6.962,400000.0
2005-04-06 12:24:00,7.046,7.046,6.927,7.022,600000.0
2005-04-06 12:29:00,7.049,7.118,6.938,6.961,500000.0
2005-04-06 12:30:00,6.958,7.045,6.927,7.045,450000.0
2005-04-06 12:32:00,6.904,7.036,6.904,6.917,300000.0
2005-04-06 12:33:00,7.022,7.022,6.894,6.894,250000.0
2005-04-06 12:34:00,6.923,7.044,6.916,6.916,450000.0
2005-04-06 12:36:00,7.049,7.049,6.917,7.022,350000.0
2005-04-06 12:37:00,7.05,7.05,6.933,6.94,500000.0
2005-04-06 12:38:00,7.02,7.053,6.931,6.999,450000.0
2005-04-06 12:39:00,7.023,7.061,6.911,7.002,450000.0
2005-04-06 12:40:00,6.973,7.011,6.906,6.934,450000.0
2005-04-06 12:41:00,6.984,7.022,6.904,7.007,450000.0
2005-04-06 12:42:00,6.902,7.017,6.902,6.998,550000.0
2005-04-06 12:43:00,6.996,7.048,6.943,6.958,500000.0
2005-04-06 12:44:00,6.989,7.029,6.881,6.904,450000.0
2005-04-06 12:45:00,6.96,7.045,6.909,6.958,400000.0
2005-04-06 12:46:00,6.903,7.011,6.874,6.874,500000.0
2005-04-06 12:47:00,6.931,7.017,6.875,6.951,350000.0
2005-04-06 12:48:00,6.948,7.072,6.917,7.011,550000.0
2005-04-06 12:49:00,6.938,7.033,6.918,6.918,450000.0
2005-04-06 12:50:00,6.942,7.026,6.891,6.924,400000.0
2005-04-06 12:52:00,6.951,7.032,6.92,6.997,500000.0
2005-04-06 12:54:00,6.999,6.999,6.866,6.93,450000.0
2005-04-06 12:55:00,6.961,7.023,6.928,7.023,450000.0
2005-04-06 12:56:00,6.988,7.026,6.903,6.918,450000.0
2005-04-06 12:57:00,6.974,7.016,6.88,6.88,400000.0
2005-04-06 12:58:00,6.935,7.063,6.913,6.913,400000.0
2005-04-06 13:00:00,6.985,6.989,6.87,6.923,500000.0
2005-04-06 13:01:00,6.86,6.985,6.86,6.958,400000.0
2005-04-06 13:02:00,6.924,7.014,6.895,6.95,400000.0
2005-04-06 13:03:00,6.937,7.005,6.891,6.891,450000.0
2005-04-06 13:04:00,6.977,7.049,6.921,6.929,450000.0
2005-04-06 13:07:00,7.045,7.045,6.899,6.968,500000.0
2005-04-06 13:08:00,6.948,7.032,6.918,6.918,400000.0
2005-04-06 13:09:00,7.016,7.016,6.886,6.895,450000.0
2005-04-06 13:12:00,7.013,7.055,6.933,6.933,550000.0
2005-04-06 13:13:00,7.037,7.037,6.893,6.986,450000.0
2005-04-06 13:14:00,6.875,7.002,6.875,7.002,350000.0
2005-04-06 13:25:00,7.01,7.031,6.941,7.031,350000.0
2005-04-06 13:26:00,6.949,7.004,6.888,6.939,550000.0
2005-04-06 13:31:00,6.886,7.003,6.886,6.995,450000.0
2005-04-06 13:32:00,6.929,6.981,6.858,6.858,500000.0
2005-04-06 13:33:00,6.919,6.993,6.901,6.94,350000.0
2005-04-06 13:34:00,6.912,7.05,6.912,6.931,350000.0
2005-04-06 13:35:00,6.962,7.032,6.905,6.905,400000.0
2005-04-06 13:39:00,6.985,7.015,6.907,6.989,500000.0
2005-04-06 13:41:00,6.921,7.03,6.921,7.03,400000.0
2005-04-06 13:42:00,7.013,7.013,6.913,6.991,350000.0
2005-04-06 13:45:00,6.92,7.05,6.905,7.02,400000.0
2005-04-06 13:46:00,6.974,7.051,6.941,6.992,450000.0
2005-04-06 13:47:00,6.956,6.988,6.956,6.988,150000.0
2005-04-06 13:49:00,6.898,7.03,6.898,7.001,350000.0
2005-04-06 13:50:00,6.951,6.979,6.911,6.979,450000.0
2005-04-06 13:52:00,7.029,7.029,6.905,7.004,350000.0
2005-04-06 13:53:00,6.94,7.031,6.895,6.946,450000.0
2005-04-06 13:54:00,6.976,7.03,6.912,7.014,400000.0
2005-04-06 13:56:00,6.996,7.014,6.873,6.873,400000.0
2005-04-06 14:00:00,6.967,6.967,6.861,6.915,350000.0
2005-04-06 14:02:00,7.009,7.024,6.909,6.975,350000.0
2005-04-06 14:07:00,6.977,7.018,6.891,6.995,400000.0
2005-04-06 14:08:00,6.973,7.043,6.931,6.994,400000.0
2005-04-06 14:09:00,6.914,7.009,6.914,6.917,550000.0
2005-04-06 14:10:00,6.884,6.99,6.884,6.936,350000.0
2005-04-06 14:11:00,6.954,6.997,6.917,6.997,400000.0
2005-04-06 14:12:00,7.013,7.027,6.983,7.022,450000.0
2005-04-06 14:14:00,6.874,6.967,6.84,6.909,500000.0
2005-04-06 14:15:00,6.898,7.059,6.898,6.946,500000.0
2005-04-06 14:16:00,6.933,7.021,6.917,6.96,450000.0
2005-04-06 14:17:00,6.978,6.992,6.906,6.933,450000.0
2005-04-06 14:18:00,6.88,7.007,6.877,7.007,400000.0
2005-04-06 14:20:00,6.913,7.02,6.913,6.923,350000.0
2005-04-06 14:21:00,6.91,7.02,6.861,6.921,450000.0
2005-04-06 14:22:00,6.979,7.012,6.873,7.012,450000.0
2005-04-06 14:23:00,6.926,7.009,6.926,6.945,400000.0
2005-04-06 14:24:00,6.995,7.005,6.919,7.005,400000.0
2005-04-06 14:25:00,6.922,6.959,6.881,6.908,350000.0
2005-04-06 14:26:00,6.933,7.004,6.883,6.933,350000.0
2005-04-06 14:27:00,6.948,7.003,6.875,7.003,400000.0
2005-04-06 14:28:00,6.982,6.999,6.897,6.957,400000.0
2005-04-06 14:29:00,6.96,7.01,6.88,6.975,350000.0
2005-04-06 14:30:00,6.949,7.04,6.884,6.884,550000.0
2005-04-06 14:31:00,6.936,7.02,6.921,7.005,400000.0
2005-04-06 14:32:00,6.978,7.024,6.911,6.948,500000.0
2005-04-06 14:33:00,7.047,7.072,6.914,6.971,400000.0
2005-04-06 14:34:00,6.983,7.049,6.91,6.975,450000.0
2005-04-06 14:35:00,7.001,7.02,6.952,6.953,350000.0
2005-04-06 14:36:00,7.009,7.031,6.925,7.031,400000.0
2005-04-06 14:37:00,6.927,7.02,6.859,7.02,550000.0
2005-04-06 14:38:00,6.982,7.033,6.948,7.001,400000.0
2005-04-06 14:39:00,6.994,6.994,6.852,6.883,500000.0
2005-04-06 14:40:00,6.967,7.011,6.923,6.952,400000.0
2005-04-06 14:41:00,6.925,7.027,6.917,6.994,550000.0
2005-04-06 14:42:00,6.914,7.026,6.887,6.989,400000.0
2005-04-06 14:43:00,6.994,7.047,6.888,7.047,500000.0
2005-04-06 14:44:00,6.947,7.034,6.92,7.034,450000.0
2005-04-06 14:45:00,7.029,7.066,6.996,7.053,400000.0
2005-04-06 14:46:00,7.017,7.046,6.963,6.978,350000.0
2005-04-06 14:47:00,7.011,7.046,6.914,7.027,350000.0
2005-04-06 14:48:00,7.009,7.068,6.967,7.04,400000.0
2005-04-06 14:49:00,7.062,7.09,6.927,6.937,500000.0
2005-04-06 14:50:00,6.973,7.048,6.923,6.923,400000.0
2005-04-06 14:51:00,7.035,7.045,6.928,6.993,350000.0
2005-04-06 14:52:00,7.04,7.04,6.946,6.969,450000.0
2005-04-06 14:53:00,6.948,7.04,6.927,6.98,400000.0
2005-04-06 14:54:00,6.891,7.036,6.891,6.947,550000.0
2005-04-06 14:55:00,6.999,6.999,6.893,6.893,450000.0
2005-04-06 14:56:00,7.009,7.037,6.909,7.035,550000.0
2005-04-06 14:57:00,7.071,7.098,6.975,7.067,450000.0
2005-04-06 14:58:00,6.983,7.052,6.95,7.023,400000.0
2005-04-06 14:59:00,6.967,7.051,6.882,7.051,550000.0
2005-04-06 15:00:00,6.932,7.079,6.932,6.998,450000.0
2005-04-06 15:01:00,7.044,7.1,6.983,7.052,450000.0
2005-04-06 15:02:00,6.941,7.079,6.939,7.035,450000.0
2005-04-06 15:03:00,7.058,7.079,6.94,7.079,500000.0
2005-04-06 15:04:00,6.973,7.067,6.915,6.965,550000.0
2005-04-06 15:05:00,6.959,7.061,6.959,6.989,550000.0
2005-04-06 15:06:00,7.068,7.079,7.044,7.044,400000.0
2005-04-06 15:07:00,6.979,7.118,6.977,7.055,350000.0
2005-04-06 15:08:00,6.934,7.07,6.932,7.014,500000.0
2005-04-06 15:09:00,7.057,7.083,6.949,6.963,450000.0
2005-04-06 15:10:00,6.994,7.085,6.943,6.991,400000.0
2005-04-06 15:11:00,7.014,7.17,6.989,7.016,500000.0
2005-04-06 15:12:00,7.055,7.143,7.01,7.048,500000.0
2005-04-06 15:13:00,7.086,7.132,7.035,7.126,400000.0
2005-04-06 15:14:00,7.029,7.111,6.978,7.059,450000.0
2005-04-06 15:15:00,6.978,7.102,6.968,7.044,400000.0
2005-04-06 15:16:00,7.006,7.089,6.961,7.089,550000.0
2005-04-06 15:17:00,7.045,7.086,6.966,7.036,450000.0
2005-04-06 15:18:00,7.084,7.084,6.969,7.017,400000.0
2005-04-06 15:19:00,7.028,7.084,7.0,7.05,450000.0
2005-04-06 15:20:00,7.005,7.069,6.974,7.069,400000.0
2005-04-06 15:21:00,7.08,7.08,6.938,7.078,550000.0
2005-04-06 15:22:00,7.053,7.082,7.007,7.047,450000.0
2005-04-06 15:23:00,7.001,7.087,7.001,7.063,400000.0
2005-04-06 15:24:00,7.054,7.08,6.962,7.056,350000.0
2005-04-06 15:25:00,7.062,7.071,6.953,7.028,350000.0
2005-04-06 15:26:00,6.956,7.065,6.956,6.961,550000.0
2005-04-06 15:27:00,6.971,7.062,6.96,6.984,350000.0
2005-04-06 15:28:00,6.973,7.086,6.973,7.036,350000.0
2005-04-06 15:29:00,6.983,7.042,6.925,6.931,450000.0
2005-04-06 15:30:00,7.036,7.061,6.951,6.998,450000.0
2005-04-06 15:31:00,6.994,7.08,6.97,6.97,500000.0
2005-04-06 15:32:00,6.969,7.026,6.923,7.026,450000.0
2005-04-06 15:33:00,7.015,7.027,6.94,7.019,400000.0
2005-04-06 15:34:00,6.949,7.072,6.924,6.924,400000.0
2005-04-06 15:35:00,6.989,7.059,6.967,7.003,400000.0
2005-04-06 15:36:00,7.032,7.103,6.981,7.086,550000.0
2005-04-06 15:37:00,6.968,7.098,6.968,7.042,400000.0
2005-04-06 15:38:00,7.003,7.084,6.997,6.997,450000.0
2005-04-06 15:39:00,7.011,7.089,6.989,6.989,350000.0
2005-04-06 15:40:00,6.97,7.053,6.94,6.961,450000.0
2005-04-06 15:42:00,7.07,7.07,6.974,6.993,350000.0
2005-04-06 15:43:00,7.008,7.058,6.939,6.943,450000.0
2005-04-06 15:44:00,7.048,7.093,6.985,7.078,350000.0
2005-04-06 15:47:00,7.054,7.085,6.944,6.961,550000.0
2005-04-06 15:48:00,6.979,7.056,6.947,6.954,350000.0
2005-04-06 15:50:00,6.964,7.099,6.963,7.065,550000.0
2005-04-06 15:51:00,7.028,7.051,6.91,6.92,350000.0
2005-04-06 15:52:00,6.93,7.073,6.929,6.934,350000.0
2005-04-06 15:53:00,7.027,7.067,6.956,7.024,500000.0
2005-04-06 15:54:00,7.047,7.061,7.008,7.061,450000.0
2005-04-06 15:55:00,6.928,7.047,6.928,7.043,500000.0
2005-04-06 15:56:00,6.923,7.07,6.923,6.998,450000.0
2005-04-06 15:57:00,7.003,7.052,6.972,7.005,450000.0
2005-04-06 15:58:00,6.982,7.094,6.982,7.094,500000.0
2005-04-06 16:01:00,7.068,7.078,6.964,6.964,400000.0
2005-04-06 16:02:00,6.959,7.082,6.948,7.02,550000.0
2005-04-06 16:03:00,7.073,7.073,6.956,7.014,450000.0
2005-04-06 16:04:00,6.938,7.054,6.921,7.032,550000.0
2005-04-06 16:05:00,6.979,7.049,6.944,6.974,400000.0
2005-04-06 16:06:00,6.963,7.066,6.925,7.029,350000.0
2005-04-06 16:07:00,6.974,7.07,6.963,6.963,500000.0
2005-04-06 16:08:00,6.939,7.063,6.939,7.001,550000.0
2005-04-06 16:09:00,6.952,7.07,6.943,7.07,350000.0
2005-04-06 16:10:00,7.044,7.053,6.954,7.053,500000.0
2005-04-06 16:11:00,6.947,7.13,6.939,6.939,500000.0
2005-04-06 16:12:00,6.994,7.036,6.969,6.987,350000.0
2005-04-06 16:13:00,6.975,7.061,6.936,7.061,450000.0
2005-04-06 16:14:00,7.049,7.049,6.894,6.956,500000.0
2005-04-06 16:15:00,7.056,7.065,6.922,6.922,350000.0
2005-04-06 16:16:00,7.006,7.076,6.955,7.044,550000.0
2005-04-06 16:17:00,7.036,7.054,6.936,6.936,350000.0
2005-04-06 16:19:00,7.059,7.059,7.028,7.028,100000.0
2005-04-06 16:20:00,7.034,7.034,6.889,6.925,550000.0
2005-04-06 16:21:00,6.966,7.058,6.921,7.023,500000.0
2005-04-06 16:22:00,7.012,7.031,6.935,6.981,450000.0
2005-04-06 16:23:00,6.944,7.054,6.938,6.938,400000.0
2005-04-06 16:24:00,7.021,7.061,6.938,7.056,550000.0
2005-04-06 16:25:00,7.025,7.053,6.976,7.05,350000.0
2005-04-06 16:26:00,7.013,7.047,6.911,6.911,550000.0
2005-04-06 16:29:00,6.904,7.003,6.896,7.003,200000.0
2005-04-06 16:30:00,6.932,7.018,6.901,7.005,550000.0
2005-04-06 16:33:00,6.941,7.037,6.931,6.955,350000.0
2005-04-06 16:35:00,6.966,7.07,6.933,6.95,500000.0
2005-04-06 16:36:00,7.041,7.051,6.959,6.969,500000.0
2005-04-06 16:37:00,7.041,7.058,6.963,6.97,500000.0
2005-04-06 16:38:00,6.886,6.998,6.873,6.895,450000.0
2005-04-06 16:40:00,6.921,7.054,6.921,7.044,450000.0
2005-04-06 16:43:00,6.908,7.028,6.908,6.958,350000.0
2005-04-06 16:44:00,7.027,7.027,6.888,6.888,400000.0
2005-04-06 16:46:00,6.935,6.989,6.927,6.989,350000.0
2005-04-06 16:47:00,6.915,7.019,6.877,6.925,600000.0
2005-04-06 16:48:00,7.0,7.023,6.884,6.954,500000.0
2005-04-06 16:49:00,6.981,7.03,6.902,6.902,450000.0
2005-04-06 16:50:00,6.943,7.028,6.893,6.938,400000.0
2005-04-06 16:51:00,7.013,7.013,6.881,6.881,400000.0
2005-04-06 16:52:00,6.927,7.02,6.912,7.02,450000.0
2005-04-06 16:53:00,6.925,6.993,6.878,6.923,350000.0
2005-04-06 16:54:00,6.936,7.067,6.928,6.928,450000.0
2005-04-06 16:56:00,6.918,7.042,6.891,6.916,400000.0
2005-04-06 16:57:00,6.994,7.029,6.921,6.921,350000.0
2005-04-06 16:59:00,6.944,7.036,6.937,6.941,400000.0
2005-04-06 17:00:00,7.04,7.04,6.924,6.924,350000.0
2005-04-06 17:01:00,6.954,7.048,6.924,6.952,500000.0
2005-04-06 17:02:00,6.943,7.027,6.919,6.97,400000.0
2005-04-06 17:03:00,6.963,7.036,6.934,6.994,500000.0
2005-04-06 17:04:00,6.954,7.05,6.928,6.988,350000.0
2005-04-06 17:05:00,7.042,7.042,6.876,6.984,400000.0
2005-04-06 17:06:00,7.062,7.069,6.934,7.019,350000.0
2005-04-06 17:07:00,7.038,7.093,6.963,7.013,500000.0
2005-04-06 17:08:00,6.906,7.047,6.906,6.982,500000.0
2005-04-06 17:09:00,6.927,7.048,6.917,6.964,400000.0
2005-04-06 17:11:00,7.052,7.057,6.931,6.943,400000.0
2005-04-06 17:12:00,7.011,7.053,6.966,6.976,400000.0
2005-04-06 17:13:00,6.949,7.044,6.92,7.034,450000.0
2005-04-06 17:14:00,6.951,7.011,6.886,7.005,550000.0
2005-04-06 17:15:00,6.916,7.019,6.887,6.964,350000.0
2005-04-06 17:16:00,7.031,7.031,6.887,6.98,450000.0
2005-04-06 17:17:00,6.968,7.037,6.963,7.021,550000.0
2005-04-06 17:18:00,7.0,7.046,6.958,7.046,350000.0
2005-04-06 17:19:00,6.926,7.053,6.922,7.025,450000.0
2005-04-06 17:23:00,6.949,7.038,6.936,7.024,550000.0
2005-04-06 17:24:00,7.03,7.037,6.942,6.956,350000.0
2005-04-06 17:25:00,7.028,7.059,6.949,7.059,400000.0
2005-04-06 17:26:00,6.946,7.036,6.932,6.999,450000.0
2005-04-06 17:27:00,7.037,7.063,6.955,7.034,400000.0
2005-04-06 17:29:00,6.93,7.076,6.93,7.071,500000.0
2005-04-06 17:31:00,7.03,7.128,6.976,7.045,600000.0
2005-04-06 17:32:00,6.965,7.062,6.938,7.021,400000.0
2005-04-06 17:33:00,7.025,7.072,6.954,7.072,400000.0
2005-04-06 17:34:00,7.025,7.052,6.9,7.044,450000.0
2005-04-06 17:35:00,7.01,7.072,6.947,7.006,500000.0
2005-04-06 17:37:00,7.074,7.082,6.972,7.046,550000.0
2005-04-06 17:38:00,6.999,7.042,6.945,6.986,400000.0
2005-04-06 17:39:00,7.035,7.04,6.945,6.963,350000.0
2005-04-06 17:40:00,6.962,7.065,6.962,7.053,500000.0
2005-04-06 17:41:00,6.97,7.095,6.97,6.996,550000.0
2005-04-06 17:43:00,7.062,7.07,6.921,6.954,400000.0
2005-04-06 17:44:00,7.047,7.047,6.955,7.026,450000.0
2005-04-06 17:45:00,6.973,7.052,6.952,6.975,550000.0
2005-04-06 17:46:00,6.961,7.063,6.889,6.937,500000.0
2005-04-06 17:47:00,7.037,7.058,6.917,6.976,400000.0
2005-04-06 17:48:00,7.056,7.077,6.96,7.077,400000.0
2005-04-06 17:49:00,7.038,7.084,6.988,7.045,350000.0
2005-04-06 17:50:00,7.061,7.08,6.973,6.973,550000.0
2005-04-06 17:51:00,6.998,7.078,6.937,6.988,550000.0
2005-04-06 17:52:00,7.041,7.087,6.949,6.955,350000.0
2005-04-06 17:53:00,7.028,7.073,6.986,6.986,500000.0
2005-04-06 17:54:00,6.986,7.067,6.937,7.067,350000.0
2005-04-06 17:55:00,6.986,7.083,6.975,7.044,350000.0
2005-04-06 17:56:00,6.958,7.128,6.958,7.017,400000.0
2005-04-06 17:57:00,7.062,7.086,7.01,7.053,400000.0
2005-04-06 17:58:00,7.05,7.062,6.98,7.028,450000.0
2005-04-06 18:01:00,7.045,7.091,6.964,7.018,450000.0
2005-04-06 18:03:00,7.032,7.06,6.986,7.009,450000.0
2005-04-06 18:04:00,7.079,7.079,6.945,7.037,600000.0
2005-04-06 18:05:00,7.027,7.132,6.99,7.1,550000.0
2005-04-06 18:06:00,7.028,7.069,6.94,6.94,500000.0
2005-04-06 18:07:00,7.077,7.077,6.946,7.061,600000.0
2005-04-06 18:08:00,7.085,7.088,6.958,6.958,350000.0
2005-04-06 18:09:00,6.942,7.132,6.942,6.98,500000.0
2005-04-06 18:10:00,7.047,7.047,6.957,6.957,400000.0
2005-04-06 18:11:00,6.967,7.05,6.921,7.028,450000.0
2005-04-06 18:12:00,7.052,7.081,6.972,7.04,450000.0
2005-04-06 18:13:00,7.018,7.078,6.966,7.078,350000.0
2005-04-06 18:14:00,7.04,7.133,6.963,7.067,600000.0
2005-04-06 18:15:00,7.046,7.072,6.951,6.959,550000.0
2005-04-06 18:16:00,6.972,7.106,6.957,6.972,500000.0
2005-04-06 18:17:00,7.008,7.045,6.957,6.999,350000.0
2005-04-06 18:18:00,7.032,7.112,6.96,6.96,500000.0
2005-04-06 18:19:00,7.048,7.066,6.962,7.066,400000.0
2005-04-06 18:21:00,7.007,7.122,6.996,7.057,550000.0
2005-04-06 18:22:00,6.951,7.035,6.951,6.986,400000.0
2005-04-06 18:23:00,7.092,7.104,7.025,7.097,400000.0
2005-04-06 18:24:00,7.067,7.067,6.963,7.066,400000.0
2005-04-06 18:25:00,6.991,7.044,6.941,6.979,500000.0
2005-04-06 18:26:00,7.012,7.085,6.97,7.081,550000.0
2005-04-06 18:27:00,6.999,7.043,6.959,7.04,250000.0
2005-04-06 18:28:00,7.053,7.075,6.972,7.066,350000.0
2005-04-06 18:29:00,7.015,7.069,6.961,7.069,350000.0
2005-04-06 18:30:00,7.046,7.084,6.961,7.03,450000.0
2005-04-06 18:31:00,7.052,7.072,6.977,7.052,350000.0
2005-04-06 18:34:00,7.057,7.096,6.981,7.091,400000.0
2005-04-06 18:35:00,6.994,7.07,6.994,7.025,350000.0
2005-04-06 18:36:00,7.013,7.096,6.949,7.054,550000.0
2005-04-06 18:37:00,7.009,7.089,6.994,7.043,500000.0
2005-04-06 18:38:00,7.057,7.07,6.947,7.019,450000.0
2005-04-06 18:39:00,7.059,7.073,6.979,7.049,400000.0
2005-04-06 18:40:00,7.075,7.103,6.982,7.031,250000.0
2005-04-06 18:41:00,7.01,7.078,6.994,7.048,500000.0
2005-04-06 18:43:00,7.026,7.064,6.927,7.064,450000.0
2005-04-06 18:44:00,7.044,7.076,6.949,7.003,650000.0
2005-04-06 18:45:00,6.966,7.058,6.966,7.038,500000.0
2005-04-06 18:46:00,6.967,7.068,6.931,7.068,350000.0
2005-04-06 18:47:00,6.985,7.116,6.961,6.961,600000.0
2005-04-06 18:48:00,7.058,7.075,6.948,6.971,400000.0
2005-04-06 18:49:00,7.051,7.051,6.969,7.047,200000.0
2005-04-06 18:50:00,7.004,7.004,7.004,7.004,50000.0
2005-04-06 18:53:00,7.048,7.08,7.008,7.069,450000.0
2005-04-06 18:54:00,6.963,7.048,6.963,7.048,100000.0
2005-04-06 18:55:00,6.98,7.084,6.947,7.03,350000.0
2005-04-06 18:56:00,7.075,7.108,6.962,6.962,400000.0
2005-04-06 18:57:00,7.073,7.073,6.948,7.055,450000.0
2005-04-06 18:58:00,7.076,7.076,6.997,7.059,350000.0
2005-04-06 18:59:00,7.002,7.058,7.002,7.028,450000.0
2005-04-06 19:00:00,7.003,7.083,6.943,7.083,350000.0
2005-04-06 19:01:00,7.004,7.089,6.982,7.034,500000.0
2005-04-06 19:02:00,6.999,7.059,6.943,6.943,400000.0
2005-04-06 19:03:00,7.044,7.044,6.958,6.961,350000.0
2005-04-06 19:04:00,7.032,7.082,6.97,7.057,350000.0
2005-04-06 19:05:00,7.05,7.063,6.941,7.051,450000.0
2005-04-06 19:06:00,7.023,7.069,6.933,7.069,400000.0
2005-04-06 19:07:00,7.001,7.015,6.918,6.961,400000.0
2005-04-06 19:08:00,6.974,7.066,6.964,6.964,350000.0
2005-04-06 19:09:00,6.925,7.043,6.899,6.993,500000.0
2005-04-06 19:10:00,6.986,6.986,6.986,6.986,50000.0
2005-04-06 19:11:00,7.002,7.047,6.95,6.98,500000.0
2005-04-06 19:12:00,6.962,7.078,6.962,7.05,350000.0
2005-04-06 19:13:00,6.987,7.066,6.939,6.939,350000.0
2005-04-06 19:14:00,6.938,7.037,6.923,7.033,400000.0
2005-04-06 19:16:00,7.069,7.076,6.977,7.039,450000.0
2005-04-06 19:17:00,7.021,7.111,6.962,6.962,500000.0
2005-04-06 19:18:00,6.949,7.076,6.949,7.031,350000.0
2005-04-06 19:19:00,7.047,7.058,6.904,7.058,500000.0
2005-04-06 19:23:00,6.954,7.094,6.954,6.955,850000.0
2005-04-06 19:24:00,7.02,7.074,6.98,7.068,600000.0
2005-04-06 19:25:00,6.976,7.063,6.925,7.033,550000.0
2005-04-06 19:26:00,7.059,7.097,7.005,7.005,500000.0
2005-04-06 19:27:00,7.027,7.081,6.992,6.992,550000.0
2005-04-06 19:28:00,7.034,7.116,6.938,7.036,750000.0
2005-04-06 19:29:00,7.038,7.069,6.878,7.038,850000.0
2005-04-06 19:30:00,7.071,7.071,6.918,7.025,700000.0
2005-04-06 19:33:00,7.013,7.061,6.936,6.966,450000.0
2005-04-06 19:35:00,7.047,7.066,6.95,7.049,550000.0
2005-04-06 19:37:00,7.017,7.068,6.938,6.981,450000.0
2005-04-06 19:39:00,7.045,7.076,6.945,7.002,550000.0
2005-04-06 19:43:00,7.036,7.092,6.956,6.987,500000.0
2005-04-06 20:00:00,7.045,7.045,6.953,6.989,200000.0
2005-04-06 20:37:00,7.068,7.068,6.945,6.985,550000.0
2005-04-06 20:40:00,7.039,7.062,6.94,7.02,350000.0
2005-04-06 20:42:00,7.055,7.055,6.971,7.004,200000.0
2005-04-06 20:53:00,7.044,7.044,6.939,6.976,200000.0
2005-04-06 20:54:00,7.026,7.026,7.026,7.026,50000.0
2005-04-06 20:59:00,6.969,7.048,6.951,7.001,650000.0
2005-04-06 21:01:00,7.053,7.053,6.969,7.003,200000.0
2005-04-06 21:03:00,7.044,7.044,6.945,6.983,200000.0
2005-04-06 21:05:00,6.964,6.964,6.964,6.964,50000.0
2005-04-06 21:06:00,7.054,7.054,6.939,6.982,350000.0
2005-04-06 21:13:00,7.044,7.044,6.96,6.993,200000.0
2005-04-06 21:15:00,7.01,7.061,6.971,7.061,450000.0
2005-04-06 21:18:00,6.933,7.103,6.933,6.982,450000.0
2005-04-06 21:22:00,7.035,7.035,6.943,6.979,200000.0
2005-04-06 21:25:00,6.925,7.018,6.922,7.017,350000.0
2005-04-06 21:32:00,6.971,7.055,6.947,7.055,250000.0
2005-04-06 21:37:00,7.086,7.088,6.947,7.043,600000.0
2005-04-06 21:43:00,6.942,7.019,6.931,6.969,200000.0
2005-04-06 21:47:00,7.02,7.02,6.921,7.012,350000.0
2005-04-06 21:54:00,7.034,7.034,6.951,6.983,200000.0
2005-04-06 22:01:00,7.033,7.054,6.935,7.037,450000.0
2005-04-06 22:03:00,7.063,7.063,6.926,7.047,700000.0
2005-04-06 22:04:00,6.999,7.077,6.936,7.046,650000.0
2005-04-06 22:14:00,7.012,7.012,6.913,6.953,200000.0
2005-04-06 22:25:00,6.999,7.025,6.921,6.966,350000.0
2005-04-06 22:27:00,7.051,7.054,6.924,6.924,700000.0
2005-04-06 22:28:00,7.018,7.051,6.959,6.959,350000.0
2005-04-06 22:33:00,7.011,7.046,6.94,6.974,600000.0
2005-04-06 22:36:00,6.992,7.063,6.96,7.018,700000.0
2005-04-06 22:52:00,6.996,7.078,6.971,7.018,700000.0
2005-04-06 22:53:00,7.015,7.015,6.89,7.0,450000.0
2005-04-06 23:01:00,7.037,7.037,6.953,6.985,200000.0
2005-04-06 23:19:00,7.047,7.047,6.962,6.995,200000.0
2005-04-06 23:53:00,7.055,7.055,6.963,6.999,200000.0
2005-04-07 00:00:00,6.994,7.053,6.97,6.97,300000.0
2005-04-07 00:14:00,6.97,7.052,6.937,6.942,300000.0
2005-04-07 01:14:00,6.935,7.064,6.935,7.043,450000.0
2005-04-07 01:19:00,7.058,7.058,6.951,6.983,250000.0
2005-04-07 01:23:00,7.022,7.022,6.917,6.955,200000.0
2005-04-07 01:41:00,7.02,7.087,6.956,6.956,350000.0
2005-04-07 01:52:00,7.035,7.035,6.956,6.991,200000.0
2005-04-07 01:53:00,7.022,7.022,7.02,7.02,100000.0
2005-04-07 02:00:00,6.952,7.046,6.923,6.976,550000.0
2005-04-07 02:01:00,7.048,7.053,6.926,6.926,450000.0
2005-04-07 02:04:00,7.038,7.101,6.92,6.989,900000.0
2005-04-07 02:05:00,6.976,7.048,6.913,6.967,450000.0
2005-04-07 02:07:00,6.974,7.062,6.974,6.974,200000.0
2005-04-07 02:08:00,7.035,7.077,6.933,7.041,550000.0
2005-04-07 02:09:00,6.929,7.048,6.922,6.983,350000.0
2005-04-07 02:10:00,7.001,7.088,6.942,7.027,400000.0
2005-04-07 02:11:00,7.007,7.051,6.928,6.928,500000.0
2005-04-07 02:12:00,7.014,7.055,6.926,7.055,350000.0
2005-04-07 02:13:00,7.047,7.069,6.944,6.944,400000.0
2005-04-07 02:14:00,6.967,7.068,6.932,7.016,600000.0
2005-04-07 02:16:00,6.977,7.062,6.947,6.947,400000.0
2005-04-07 02:18:00,6.953,7.036,6.924,6.924,350000.0
2005-04-07 02:19:00,6.986,7.091,6.933,6.966,550000.0
2005-04-07 02:20:00,6.973,7.107,6.95,6.996,550000.0
2005-04-07 02:23:00,7.064,7.064,6.929,7.017,600000.0
2005-04-07 02:24:00,7.01,7.062,6.936,6.936,400000.0
2005-04-07 02:25:00,7.03,7.033,6.933,6.993,350000.0
2005-04-07 02:27:00,6.956,7.078,6.956,7.003,400000.0
2005-04-07 02:30:00,6.924,7.043,6.897,7.043,350000.0
2005-04-07 02:31:00,6.968,7.041,6.952,7.041,300000.0
2005-04-07 02:32:00,6.946,7.062,6.942,6.962,550000.0
2005-04-07 02:34:00,6.978,7.039,6.918,6.923,750000.0
2005-04-07 02:35:00,6.933,7.058,6.933,6.992,600000.0
2005-04-07 02:37:00,6.981,7.078,6.939,6.997,550000.0
2005-04-07 02:39:00,6.964,7.061,6.964,6.968,350000.0
2005-04-07 02:40:00,7.049,7.049,6.964,7.037,200000.0
2005-04-07 02:43:00,7.016,7.059,6.932,7.059,700000.0
2005-04-07 02:44:00,6.997,7.088,6.953,7.043,550000.0
2005-04-07 02:45:00,6.954,7.072,6.921,6.99,450000.0
2005-04-07 02:46:00,6.921,7.018,6.919,6.944,500000.0
2005-04-07 02:50:00,6.934,6.991,6.902,6.929,400000.0
2005-04-07 02:51:00,6.91,7.016,6.868,6.947,600000.0
2005-04-07 02:52:00,7.003,7.003,7.003,7.003,50000.0
2005-04-07 02:55:00,6.955,7.021,6.955,7.021,150000.0
2005-04-07 02:57:00,7.025,7.025,6.933,6.969,200000.0
2005-04-07 03:00:00,7.069,7.069,7.054,7.054,100000.0
2005-04-07 03:04:00,7.055,7.055,6.948,6.977,250000.0
2005-04-07 03:06:00,7.019,7.04,6.913,6.963,450000.0
2005-04-07 03:07:00,6.95,7.05,6.922,6.943,550000.0
2005-04-07 03:08:00,6.945,7.064,6.944,7.064,650000.0
2005-04-07 03:09:00,7.063,7.073,6.949,7.07,600000.0
2005-04-07 03:11:00,7.016,7.053,6.959,7.022,500000.0
2005-04-07 03:15:00,6.961,7.061,6.937,7.061,650000.0
2005-04-07 03:16:00,7.07,7.103,7.003,7.079,450000.0
2005-04-07 03:17:00,7.034,7.059,6.942,7.058,350000.0
2005-04-07 03:18:00,6.981,7.059,6.948,7.015,400000.0
2005-04-07 03:20:00,7.036,7.036,6.909,6.909,550000.0
2005-04-07 03:21:00,6.952,7.074,6.935,7.009,450000.0
2005-04-07 03:22:00,6.979,7.063,6.923,6.974,300000.0
2005-04-07 03:24:00,7.028,7.071,6.943,6.979,350000.0
2005-04-07 03:25:00,7.051,7.051,6.967,7.017,250000.0
2005-04-07 03:35:00,7.069,7.069,6.975,7.035,550000.0
2005-04-07 03:36:00,7.025,7.027,6.903,6.94,600000.0
2005-04-07 03:37:00,7.02,7.06,6.955,7.06,500000.0
2005-04-07 03:38:00,7.018,7.063,6.928,7.005,500000.0
2005-04-07 03:39:00,6.957,7.074,6.955,7.036,550000.0
2005-04-07 03:40:00,7.021,7.048,6.936,6.998,550000.0
2005-04-07 03:41:00,7.06,7.06,6.957,7.013,300000.0
2005-04-07 03:44:00,7.018,7.018,6.936,6.971,350000.0
2005-04-07 03:46:00,6.965,7.091,6.954,6.992,250000.0
2005-04-07 03:47:00,7.041,7.097,6.941,7.016,450000.0
2005-04-07 03:49:00,7.028,7.096,6.932,7.028,850000.0
2005-04-07 03:50:00,7.061,7.061,6.944,6.95,350000.0
2005-04-07 03:51:00,7.028,7.028,6.937,7.007,400000.0
2005-04-07 03:52:00,7.018,7.057,6.942,7.057,250000.0
2005-04-07 03:53:00,6.968,7.06,6.936,6.936,450000.0
2005-04-07 03:55:00,7.027,7.071,6.941,7.071,350000.0
2005-04-07 03:57:00,7.004,7.036,6.94,6.992,550000.0
2005-04-07 03:59:00,6.915,7.064,6.915,7.037,550000.0
2005-04-07 04:01:00,7.015,7.046,6.928,7.046,550000.0
2005-04-07 04:02:00,7.044,7.051,6.955,7.032,450000.0
2005-04-07 04:04:00,7.04,7.081,6.951,7.019,550000.0
2005-04-07 04:06:00,7.025,7.064,6.933,7.006,350000.0
2005-04-07 04:07:00,7.007,7.04,6.963,7.008,500000.0
2005-04-07 04:10:00,6.94,7.043,6.935,6.964,550000.0
2005-04-07 04:11:00,7.034,7.105,6.963,6.983,550000.0
2005-04-07 04:18:00,7.049,7.059,6.926,6.952,400000.0
2005-04-07 04:19:00,7.046,7.106,6.955,7.053,900000.0
2005-04-07 04:20:00,7.03,7.032,6.942,6.951,400000.0
2005-04-07 04:21:00,7.046,7.056,6.908,7.054,700000.0
2005-04-07 04:22:00,6.995,7.081,6.974,7.073,500000.0
2005-04-07 04:23:00,7.064,7.084,6.941,7.047,500000.0
2005-04-07 04:24:00,7.044,7.077,6.946,7.022,450000.0
2005-04-07 04:25:00,6.957,7.07,6.957,7.039,500000.0
2005-04-07 04:27:00,7.035,7.035,6.943,6.979,200000.0
2005-04-07 04:30:00,7.027,7.066,6.916,7.066,650000.0
2005-04-07 04:33:00,7.035,7.039,6.943,6.979,250000.0
2005-04-07 04:34:00,7.065,7.067,6.938,6.972,550000.0
2005-04-07 04:37:00,7.043,7.051,6.928,6.985,600000.0
2005-04-07 04:41:00,6.963,7.081,6.963,7.041,600000.0
2005-04-07 04:43:00,7.035,7.035,6.943,6.979,200000.0
2005-04-07 04:49:00,7.054,7.096,6.986,7.038,500000.0
2005-04-07 04:51:00,6.971,7.081,6.949,6.963,450000.0
2005-04-07 04:57:00,7.048,7.078,6.961,7.021,350000.0
2005-04-07 04:58:00,7.021,7.049,6.939,6.975,500000.0
2005-04-07 04:59:00,6.985,7.05,6.956,6.956,350000.0
2005-04-07 05:00:00,6.993,7.075,6.936,7.033,500000.0
2005-04-07 05:01:00,7.039,7.048,6.954,7.028,400000.0
2005-04-07 05:04:00,7.048,7.048,6.957,6.969,450000.0
2005-04-07 05:08:00,7.035,7.035,6.943,6.979,200000.0
2005-04-07 05:12:00,7.073,7.076,6.938,7.004,450000.0
2005-04-07 05:13:00,7.066,7.066,7.066,7.066,50000.0
2005-04-07 05:14:00,7.006,7.056,6.903,7.056,500000.0
2005-04-07 05:15:00,7.017,7.017,7.017,7.017,50000.0
2005-04-07 05:17:00,7.078,7.078,6.948,6.987,400000.0
2005-04-07 05:45:00,6.993,7.071,6.975,7.056,450000.0
2005-04-07 06:06:00,6.967,7.008,6.917,6.917,250000.0
2005-04-07 07:51:00,6.966,7.061,6.932,7.061,600000.0
2005-04-07 07:52:00,7.101,7.116,6.993,7.104,400000.0
2005-04-07 07:53:00,6.997,7.084,6.978,7.064,450000.0
2005-04-07 07:55:00,7.049,7.049,7.011,7.011,100000.0
2005-04-07 07:59:00,7.07,7.07,6.956,6.989,400000.0
2005-04-07 08:00:00,7.079,7.079,6.942,7.043,450000.0
2005-04-07 08:05:00,6.992,7.118,6.967,7.023,550000.0
2005-04-07 08:06:00,6.977,7.043,6.942,6.983,400000.0
2005-04-07 08:07:00,7.065,7.068,6.952,7.068,500000.0
2005-04-07 08:08:00,7.0,7.073,6.959,6.959,650000.0
2005-04-07 08:09:00,6.984,7.045,6.941,6.977,500000.0
2005-04-07 08:12:00,7.072,7.072,6.965,6.965,100000.0
2005-04-07 08:13:00,7.06,7.096,6.984,6.988,400000.0
2005-04-07 08:14:00,6.964,7.082,6.964,7.041,400000.0
2005-04-07 08:15:00,7.085,7.085,6.962,6.996,500000.0
2005-04-07 08:16:00,7.007,7.077,6.98,7.038,550000.0
2005-04-07 08:17:00,7.092,7.092,7.001,7.068,650000.0
2005-04-07 08:18:00,7.039,7.078,6.962,7.032,550000.0
2005-04-07 08:19:00,6.964,7.052,6.964,7.008,250000.0
2005-04-07 08:20:00,7.084,7.084,6.935,7.028,550000.0
2005-04-07 08:21:00,6.972,7.096,6.945,7.005,550000.0
2005-04-07 08:22:00,6.943,7.047,6.943,6.965,350000.0
2005-04-07 08:23:00,6.963,7.061,6.935,7.057,500000.0
2005-04-07 08:24:00,7.078,7.078,6.93,6.948,400000.0
2005-04-07 08:25:00,6.964,7.098,6.964,7.06,350000.0
2005-04-07 08:26:00,7.062,7.062,6.944,7.058,500000.0
2005-04-07 08:28:00,7.057,7.057,6.951,7.037,450000.0
2005-04-07 08:30:00,7.049,7.077,6.987,7.039,400000.0
2005-04-07 08:31:00,6.984,7.059,6.984,7.008,400000.0
2005-04-07 08:32:00,7.005,7.1,6.987,7.052,550000.0
2005-04-07 08:33:00,7.051,7.091,6.953,7.05,400000.0
2005-04-07 08:34:00,7.016,7.068,6.955,6.998,450000.0
2005-04-07 08:35:00,7.055,7.055,6.957,7.055,500000.0
2005-04-07 08:37:00,7.037,7.087,6.989,7.031,250000.0
2005-04-07 08:38:00,7.04,7.09,6.949,6.979,650000.0
2005-04-07 08:39:00,7.101,7.101,6.957,6.957,450000.0
2005-04-07 08:40:00,6.941,7.093,6.941,7.071,500000.0
2005-04-07 08:41:00,7.067,7.084,7.026,7.026,350000.0
2005-04-07 08:42:00,7.091,7.091,6.952,7.042,450000.0
2005-04-07 08:43:00,7.034,7.108,7.031,7.108,400000.0
2005-04-07 08:44:00,7.034,7.079,7.025,7.075,350000.0
2005-04-07 08:45:00,7.074,7.086,7.013,7.013,350000.0
2005-04-07 08:46:00,7.099,7.103,6.977,7.068,500000.0
2005-04-07 08:47:00,7.086,7.105,6.987,7.029,550000.0
2005-04-07 08:48:00,6.978,7.04,6.978,7.004,450000.0
2005-04-07 08:49:00,7.093,7.106,7.006,7.048,400000.0
2005-04-07 08:52:00,6.965,7.049,6.95,7.049,450000.0
2005-04-07 08:53:00,7.086,7.1,7.025,7.083,400000.0
2005-04-07 08:54:00,7.1,7.1,6.996,6.996,350000.0
2005-04-07 08:55:00,7.086,7.086,6.934,7.064,250000.0
2005-04-07 08:56:00,6.976,7.046,6.936,7.034,550000.0
2005-04-07 08:57:00,7.063,7.124,6.997,7.069,550000.0
2005-04-07 08:58:00,7.111,7.111,6.975,6.975,350000.0
2005-04-07 08:59:00,7.113,7.118,6.951,7.065,500000.0
2005-04-07 09:00:00,7.063,7.133,6.999,6.999,550000.0
2005-04-07 09:02:00,6.973,7.078,6.973,7.008,550000.0
2005-04-07 09:04:00,7.074,7.123,6.98,7.099,400000.0
2005-04-07 09:05:00,7.018,7.07,6.952,7.07,400000.0
2005-04-07 09:07:00,6.967,7.077,6.967,7.063,400000.0
2005-04-07 09:08:00,7.102,7.102,7.037,7.037,100000.0
2005-04-07 09:09:00,6.997,7.109,6.996,6.996,450000.0
2005-04-07 09:11:00,7.081,7.081,6.957,7.014,550000.0
2005-04-07 09:12:00,7.095,7.126,7.02,7.02,550000.0
2005-04-07 09:13:00,7.019,7.083,6.955,7.083,450000.0
2005-04-07 09:14:00,7.071,7.091,6.993,7.008,500000.0
2005-04-07 09:15:00,7.021,7.098,6.983,7.072,350000.0
2005-04-07 09:16:00,7.048,7.136,6.969,7.001,350000.0
2005-04-07 09:18:00,7.077,7.128,6.997,7.062,400000.0
2005-04-07 09:19:00,7.105,7.11,6.992,7.071,450000.0
2005-04-07 09:20:00,7.012,7.092,6.971,6.99,450000.0
2005-04-07 09:22:00,7.061,7.088,6.997,7.088,250000.0
2005-04-07 09:24:00,6.967,7.068,6.967,7.026,400000.0
2005-04-07 09:25:00,7.1,7.1,6.981,7.011,350000.0
2005-04-07 09:26:00,6.987,7.084,6.987,7.084,100000.0
2005-04-07 09:27:00,6.989,7.072,6.975,6.975,250000.0
2005-04-07 09:31:00,7.059,7.059,6.967,7.046,400000.0
2005-04-07 09:32:00,7.046,7.093,6.992,7.093,250000.0
2005-04-07 09:33:00,7.064,7.11,6.966,7.11,450000.0
2005-04-07 09:34:00,7.072,7.118,7.003,7.052,400000.0
2005-04-07 09:35:00,6.989,7.094,6.989,7.094,350000.0
2005-04-07 09:36:00,7.033,7.135,6.985,6.985,500000.0
2005-04-07 09:38:00,7.025,7.111,6.982,7.092,450000.0
2005-04-07 09:39:00,7.099,7.1,6.939,7.081,500000.0
2005-04-07 09:40:00,7.014,7.159,6.986,6.986,550000.0
2005-04-07 09:41:00,7.063,7.099,6.997,6.997,350000.0
2005-04-07 09:45:00,7.005,7.112,6.973,7.098,350000.0
2005-04-07 09:46:00,7.023,7.1,6.955,6.955,550000.0
2005-04-07 09:47:00,7.011,7.133,7.011,7.091,350000.0
2005-04-07 09:48:00,7.113,7.113,6.984,7.064,700000.0
2005-04-07 09:49:00,7.043,7.112,6.958,7.112,600000.0
2005-04-07 09:51:00,7.099,7.099,7.014,7.028,350000.0
2005-04-07 09:52:00,7.12,7.12,6.99,7.082,400000.0
2005-04-07 09:54:00,7.106,7.119,6.972,7.073,350000.0
2005-04-07 09:55:00,7.074,7.128,7.004,7.03,400000.0
2005-04-07 09:56:00,7.023,7.119,7.0,7.118,400000.0
2005-04-07 09:57:00,7.014,7.105,6.969,7.084,500000.0
2005-04-07 09:58:00,6.993,7.086,6.97,7.049,400000.0
2005-04-07 09:59:00,7.038,7.146,6.997,7.136,450000.0
2005-04-07 10:02:00,6.988,7.111,6.988,7.074,350000.0
2005-04-07 10:03:00,7.066,7.103,6.991,7.012,400000.0
2005-04-07 10:05:00,6.999,7.135,6.999,7.132,400000.0
2005-04-07 10:07:00,7.067,7.104,6.992,7.022,400000.0
2005-04-07 10:13:00,7.034,7.108,6.976,6.993,650000.0
2005-04-07 10:14:00,7.085,7.101,6.968,7.072,500000.0
2005-04-07 10:15:00,7.0,7.103,6.944,7.052,550000.0
2005-04-07 10:19:00,7.013,7.081,6.951,7.025,400000.0
2005-04-07 10:20:00,7.003,7.066,6.974,6.974,550000.0
2005-04-07 10:21:00,7.061,7.113,7.051,7.082,400000.0
2005-04-07 10:22:00,6.969,7.103,6.969,7.024,400000.0
2005-04-07 10:23:00,7.079,7.096,6.976,7.054,450000.0
2005-04-07 10:24:00,7.079,7.092,6.945,7.092,900000.0
2005-04-07 10:25:00,7.009,7.115,6.972,7.063,700000.0
2005-04-07 10:27:00,7.058,7.077,6.968,7.077,450000.0
2005-04-07 10:28:00,7.077,7.077,6.96,6.988,350000.0
2005-04-07 10:29:00,7.085,7.085,6.928,7.048,900000.0
2005-04-07 10:30:00,6.999,7.103,6.969,7.007,400000.0
2005-04-07 10:31:00,6.973,7.054,6.973,7.012,350000.0
2005-04-07 10:32:00,7.022,7.062,6.941,7.062,700000.0
2005-04-07 10:33:00,7.066,7.095,6.967,7.071,400000.0
2005-04-07 10:34:00,7.092,7.092,6.943,7.042,500000.0
2005-04-07 10:35:00,6.981,7.089,6.977,7.017,400000.0
2005-04-07 10:36:00,7.004,7.104,6.977,6.978,500000.0
2005-04-07 10:38:00,6.97,7.109,6.97,7.082,400000.0
2005-04-07 10:39:00,7.067,7.067,6.939,6.95,650000.0
2005-04-07 10:40:00,7.038,7.069,6.941,7.069,550000.0
2005-04-07 10:41:00,7.063,7.069,6.966,6.967,350000.0
2005-04-07 10:42:00,7.052,7.098,6.96,7.062,750000.0
2005-04-07 10:43:00,6.987,7.095,6.952,6.959,400000.0
2005-04-07 10:44:00,7.001,7.067,6.927,7.045,900000.0
2005-04-07 10:45:00,7.053,7.094,6.979,7.051,350000.0
2005-04-07 10:46:00,7.047,7.094,6.979,7.094,400000.0
2005-04-07 10:47:00,7.057,7.1,6.96,6.96,350000.0
2005-04-07 10:50:00,7.051,7.112,6.982,6.985,800000.0
2005-04-07 10:51:00,7.061,7.095,6.942,7.076,550000.0
2005-04-07 10:52:00,7.065,7.103,6.953,7.064,950000.0
2005-04-07 10:55:00,7.051,7.065,6.942,7.038,800000.0
2005-04-07 10:56:00,7.043,7.127,6.979,7.103,400000.0
2005-04-07 10:57:00,7.064,7.099,6.99,7.076,450000.0
2005-04-07 10:58:00,6.989,7.13,6.973,7.037,350000.0
2005-04-07 10:59:00,7.071,7.087,6.949,6.949,450000.0
2005-04-07 11:04:00,7.091,7.091,6.986,7.09,400000.0
2005-04-07 11:10:00,6.961,7.098,6.961,7.023,400000.0
2005-04-07 11:13:00,7.067,7.113,6.994,7.113,500000.0
2005-04-07 11:17:00,7.096,7.096,6.986,7.096,350000.0
2005-04-07 11:18:00,7.01,7.06,6.983,6.992,350000.0
2005-04-07 11:19:00,6.912,7.043,6.859,7.043,550000.0
2005-04-07 11:23:00,6.934,7.106,6.934,6.967,500000.0
2005-04-07 11:25:00,6.977,7.084,6.96,6.98,550000.0
2005-04-07 11:26:00,7.056,7.083,6.963,7.083,400000.0
2005-04-07 11:28:00,6.967,7.046,6.938,7.04,350000.0
2005-04-07 11:29:00,6.997,7.084,6.979,7.007,500000.0
2005-04-07 11:30:00,7.083,7.083,6.967,6.967,500000.0
2005-04-07 11:31:00,7.055,7.083,6.965,7.035,350000.0
2005-04-07 11:32:00,7.045,7.069,6.974,6.974,450000.0
2005-04-07 11:33:00,6.953,7.076,6.953,7.029,350000.0
2005-04-07 11:36:00,6.989,7.082,6.941,7.0,550000.0
2005-04-07 11:41:00,6.967,7.059,6.967,7.009,350000.0
2005-04-07 11:44:00,7.068,7.068,6.919,7.023,450000.0
2005-04-07 11:45:00,6.973,7.049,6.955,7.044,550000.0
2005-04-07 11:46:00,7.014,7.044,6.919,6.942,400000.0
2005-04-07 11:47:00,6.974,7.025,6.882,6.997,500000.0
2005-04-07 11:49:00,7.026,7.063,6.944,7.005,350000.0
2005-04-07 11:51:00,6.913,7.025,6.913,7.025,450000.0
2005-04-07 11:57:00,7.081,7.1,6.992,7.06,450000.0
2005-04-07 11:58:00,7.065,7.098,6.975,6.982,350000.0
2005-04-07 11:59:00,7.049,7.079,6.945,7.006,450000.0
2005-04-07 12:02:00,7.067,7.094,6.968,6.968,400000.0
2005-04-07 12:03:00,6.984,7.086,6.979,7.059,550000.0
2005-04-07 12:09:00,6.982,7.051,6.959,6.99,350000.0
2005-04-07 12:10:00,7.05,7.097,6.989,7.035,400000.0
2005-04-07 12:11:00,7.008,7.065,6.971,6.992,300000.0
2005-04-07 12:12:00,6.962,7.098,6.962,6.976,350000.0
2005-04-07 12:14:00,7.063,7.086,6.946,6.957,550000.0
2005-04-07 12:15:00,7.002,7.073,6.942,6.987,400000.0
2005-04-07 12:17:00,7.051,7.089,7.022,7.07,400000.0
2005-04-07 12:19:00,7.007,7.086,6.941,6.964,450000.0
2005-04-07 12:20:00,7.0,7.084,6.94,7.018,500000.0
2005-04-07 12:21:00,7.034,7.089,6.96,7.039,500000.0
2005-04-07 12:24:00,7.093,7.093,6.99,7.036,600000.0
2005-04-07 12:25:00,7.075,7.075,6.972,7.058,450000.0
2005-04-07 12:26:00,7.067,7.067,6.955,7.009,450000.0
2005-04-07 12:27:00,7.06,7.094,6.987,7.071,550000.0
2005-04-07 12:28:00,7.069,7.104,6.984,7.051,500000.0
2005-04-07 12:30:00,6.979,7.1,6.972,7.1,450000.0
2005-04-07 12:32:00,6.973,7.111,6.973,6.992,300000.0
2005-04-07 12:34:00,6.961,7.07,6.936,6.936,450000.0
2005-04-07 12:35:00,7.087,7.087,6.954,6.954,350000.0
2005-04-07 12:36:00,7.102,7.123,7.0,7.077,350000.0
2005-04-07 12:37:00,7.101,7.121,7.001,7.001,500000.0
2005-04-07 12:38:00,7.049,7.076,6.937,7.014,450000.0
2005-04-07 12:40:00,7.026,7.09,6.964,7.009,450000.0
2005-04-07 12:41:00,7.034,7.075,6.945,7.075,450000.0
2005-04-07 12:42:00,6.963,7.086,6.962,7.046,550000.0
2005-04-07 12:43:00,7.022,7.073,6.95,6.976,500000.0
2005-04-07 12:45:00,7.013,7.095,6.954,7.008,400000.0
2005-04-07 12:47:00,7.006,7.095,6.952,7.018,350000.0
2005-04-07 12:50:00,7.027,7.094,6.979,6.987,400000.0
2005-04-07 12:51:00,6.971,7.111,6.969,7.096,500000.0
2005-04-07 12:56:00,7.063,7.101,6.984,6.996,450000.0
2005-04-07 12:59:00,7.03,7.065,6.933,7.056,450000.0
2005-04-07 13:01:00,6.942,7.05,6.913,7.025,400000.0
2005-04-07 13:02:00,6.975,7.087,6.975,7.033,400000.0
2005-04-07 13:03:00,7.007,7.079,6.959,6.959,450000.0
2005-04-07 13:04:00,7.028,7.099,6.972,6.981,450000.0
2005-04-07 13:06:00,7.097,7.13,6.972,7.076,450000.0
2005-04-07 13:13:00,7.095,7.095,6.967,7.062,450000.0
2005-04-07 13:16:00,7.05,7.05,6.933,7.039,350000.0
2005-04-07 13:18:00,6.946,7.097,6.946,7.077,400000.0
2005-04-07 13:30:00,7.085,7.085,6.959,6.975,450000.0
2005-04-07 13:32:00,7.015,7.105,6.969,6.969,500000.0
2005-04-07 13:33:00,7.005,7.071,6.976,7.014,350000.0
2005-04-07 13:34:00,6.961,7.099,6.961,6.988,350000.0
2005-04-07 13:36:00,7.03,7.105,6.964,7.056,450000.0
2005-04-07 13:37:00,6.977,7.06,6.968,7.044,350000.0
2005-04-07 13:39:00,7.053,7.093,6.978,7.054,500000.0
2005-04-07 13:42:00,7.067,7.079,6.985,7.063,350000.0
2005-04-07 13:52:00,7.094,7.094,6.969,7.075,350000.0
2005-04-07 13:54:00,7.032,7.093,6.982,7.084,400000.0
2005-04-07 13:55:00,7.035,7.078,7.004,7.037,350000.0
2005-04-07 13:56:00,7.087,7.154,6.971,6.971,400000.0
2005-04-07 13:58:00,6.958,7.079,6.958,7.079,400000.0
2005-04-07 13:59:00,7.023,7.054,6.956,7.048,700000.0
2005-04-07 14:01:00,7.049,7.098,6.996,7.083,400000.0
2005-04-07 14:02:00,7.09,7.09,6.969,7.033,350000.0
2005-04-07 14:03:00,7.051,7.053,6.979,7.048,350000.0
2005-04-07 14:04:00,6.953,7.062,6.945,7.062,350000.0
2005-04-07 14:05:00,7.032,7.094,6.991,7.041,400000.0
2005-04-07 14:06:00,7.09,7.117,7.012,7.083,350000.0
2005-04-07 14:07:00,7.068,7.112,6.991,7.075,400000.0
2005-04-07 14:14:00,6.973,7.09,6.95,6.999,500000.0
2005-04-07 14:16:00,6.991,7.111,6.973,7.059,450000.0
2005-04-07 14:17:00,7.061,7.071,6.987,7.018,450000.0
2005-04-07 14:20:00,7.01,7.093,6.998,6.998,350000.0
2005-04-07 14:21:00,6.974,7.079,6.974,7.031,450000.0
2005-04-07 14:22:00,7.061,7.092,6.952,7.092,450000.0
2005-04-07 14:23:00,7.006,7.089,7.006,7.025,400000.0
2005-04-07 14:24:00,7.092,7.107,7.037,7.106,400000.0
2005-04-07 14:25:00,7.025,7.085,7.014,7.023,350000.0
2005-04-07 14:26:00,7.011,7.091,6.956,7.025,350000.0
2005-04-07 14:27:00,7.026,7.073,6.934,7.073,400000.0
2005-04-07 14:29:00,7.018,7.071,6.942,7.033,350000.0
2005-04-07 14:30:00,7.001,7.081,6.961,6.961,550000.0
2005-04-07 14:31:00,7.006,7.102,6.984,7.066,400000.0
2005-04-07 14:32:00,7.046,7.068,6.982,7.008,500000.0
2005-04-07 14:33:00,7.068,7.098,6.938,7.008,300000.0
2005-04-07 14:34:00,7.047,7.106,6.974,6.974,450000.0
2005-04-07 14:35:00,7.053,7.081,7.006,7.006,350000.0
2005-04-07 14:36:00,7.05,7.067,6.956,7.067,400000.0
2005-04-07 14:37:00,6.972,7.064,6.906,7.064,550000.0
2005-04-07 14:38:00,7.021,7.076,6.987,7.05,400000.0
2005-04-07 14:39:00,7.076,7.123,6.969,6.995,500000.0
2005-04-07 14:40:00,7.017,7.124,6.981,7.037,400000.0
2005-04-07 14:41:00,6.976,7.087,6.975,7.053,550000.0
2005-04-07 14:42:00,6.952,7.086,6.952,7.066,400000.0
2005-04-07 14:43:00,7.069,7.101,6.965,7.101,500000.0
2005-04-07 14:44:00,6.997,7.065,6.991,7.064,450000.0
2005-04-07 14:45:00,7.044,7.095,7.008,7.071,400000.0
2005-04-07 14:46:00,7.087,7.123,6.998,7.003,350000.0
2005-04-07 14:47:00,7.069,7.11,6.987,7.089,350000.0
2005-04-07 14:48:00,7.066,7.103,7.003,7.08,400000.0
2005-04-07 14:49:00,7.113,7.152,6.984,6.991,500000.0
2005-04-07 14:50:00,7.021,7.096,6.965,6.965,400000.0
2005-04-07 14:51:00,7.081,7.093,7.001,7.059,350000.0
2005-04-07 14:52:00,7.083,7.083,6.973,7.002,450000.0
2005-04-07 14:53:00,6.996,7.085,6.973,7.048,400000.0
2005-04-07 14:54:00,6.956,7.093,6.955,6.992,550000.0
2005-04-07 14:55:00,7.047,7.056,6.956,6.956,450000.0
2005-04-07 14:56:00,7.079,7.127,6.989,7.106,550000.0
2005-04-07 14:57:00,7.083,7.085,6.983,7.085,450000.0
2005-04-07 14:58:00,7.022,7.091,6.99,7.059,400000.0
2005-04-07 14:59:00,7.039,7.123,6.987,7.117,550000.0
2005-04-07 15:00:00,7.001,7.123,7.001,7.02,450000.0
2005-04-07 15:02:00,6.989,7.132,6.977,7.072,450000.0
2005-04-07 15:03:00,7.085,7.128,6.995,7.116,500000.0
2005-04-07 15:04:00,7.046,7.123,7.006,7.017,550000.0
2005-04-07 15:05:00,6.992,7.132,6.992,7.023,550000.0
2005-04-07 15:06:00,7.08,7.087,7.046,7.046,400000.0
2005-04-07 15:07:00,6.986,7.096,6.961,7.07,350000.0
2005-04-07 15:08:00,6.976,7.105,6.973,7.051,500000.0
2005-04-07 15:09:00,7.091,7.144,7.012,7.012,450000.0
2005-04-07 15:10:00,7.005,7.102,6.957,7.003,400000.0
2005-04-07 15:11:00,6.992,7.085,6.949,6.983,500000.0
2005-04-07 15:12:00,7.077,7.117,6.991,6.991,350000.0
2005-04-07 15:13:00,7.069,7.106,6.987,7.106,400000.0
2005-04-07 15:14:00,7.068,7.098,6.985,7.065,500000.0
2005-04-07 15:15:00,6.977,7.103,6.976,7.048,400000.0
2005-04-07 15:16:00,7.064,7.111,7.034,7.094,450000.0
2005-04-07 15:17:00,7.069,7.122,7.003,7.07,450000.0
2005-04-07 15:18:00,7.122,7.122,6.993,7.051,400000.0
2005-04-07 15:19:00,7.076,7.13,7.047,7.089,450000.0
2005-04-07 15:20:00,7.032,7.095,6.994,7.095,400000.0
2005-04-07 15:22:00,7.076,7.118,7.038,7.082,450000.0
2005-04-07 15:23:00,7.02,7.109,7.02,7.084,400000.0
2005-04-07 15:24:00,7.078,7.078,6.979,7.072,350000.0
2005-04-07 15:25:00,7.092,7.101,6.984,7.059,350000.0
2005-04-07 15:26:00,6.973,7.062,6.973,6.987,550000.0
2005-04-07 15:27:00,7.014,7.108,7.007,7.033,350000.0
2005-04-07 15:29:00,7.128,7.128,7.024,7.035,350000.0
2005-04-07 15:30:00,7.086,7.109,7.001,7.051,450000.0
2005-04-07 15:31:00,7.051,7.165,7.035,7.035,500000.0
2005-04-07 15:32:00,7.031,7.098,6.993,7.086,450000.0
2005-04-07 15:33:00,7.07,7.077,6.996,7.073,400000.0
2005-04-07 15:34:00,6.969,7.11,6.969,6.971,400000.0
2005-04-07 15:36:00,7.067,7.109,7.001,7.106,550000.0
2005-04-07 15:37:00,6.988,7.092,6.972,7.058,400000.0
2005-04-07 15:38:00,7.033,7.104,7.011,7.013,450000.0
2005-04-07 15:39:00,7.1,7.113,7.043,7.043,150000.0
2005-04-07 15:40:00,7.009,7.14,7.009,7.015,450000.0
2005-04-07 15:41:00,6.968,7.096,6.968,7.066,400000.0
2005-04-07 15:42:00,7.088,7.088,6.968,6.993,350000.0
2005-04-07 15:43:00,7.04,7.091,6.979,6.979,450000.0
2005-04-07 15:44:00,7.091,7.109,7.008,7.095,350000.0
2005-04-07 15:45:00,7.103,7.103,7.009,7.096,450000.0
2005-04-07 15:46:00,6.985,7.091,6.969,6.992,400000.0
2005-04-07 15:47:00,7.072,7.089,6.944,6.977,550000.0
2005-04-07 15:48:00,7.009,7.078,6.974,6.984,350000.0
2005-04-07 15:49:00,7.064,7.109,7.05,7.107,350000.0
2005-04-07 15:50:00,7.024,7.15,7.024,7.111,550000.0
2005-04-07 15:51:00,7.085,7.141,6.993,7.004,350000.0
2005-04-07 15:52:00,6.978,7.1,6.973,6.973,350000.0
2005-04-07 15:53:00,7.081,7.148,7.035,7.086,500000.0
2005-04-07 15:54:00,7.087,7.092,7.035,7.092,450000.0
2005-04-07 15:55:00,6.984,7.086,6.984,7.086,500000.0
2005-04-07 15:56:00,6.98,7.135,6.98,7.074,450000.0
2005-04-07 15:57:00,7.041,7.08,7.001,7.036,450000.0
2005-04-07 15:58:00,7.016,7.12,7.004,7.12,500000.0
2005-04-07 15:59:00,7.115,7.115,6.998,7.028,450000.0
2005-04-07 16:00:00,7.084,7.156,6.988,7.081,500000.0
2005-04-07 16:01:00,7.114,7.115,6.997,6.997,400000.0
2005-04-07 16:02:00,6.972,7.093,6.935,7.017,550000.0
2005-04-07 16:03:00,7.093,7.099,6.984,7.043,450000.0
2005-04-07 16:04:00,6.956,7.096,6.956,7.045,550000.0
2005-04-07 16:05:00,7.077,7.077,6.929,6.969,450000.0
2005-04-07 16:06:00,6.973,7.072,6.93,7.038,350000.0
2005-04-07 16:07:00,6.972,7.05,6.958,6.958,500000.0
2005-04-07 16:08:00,6.969,7.105,6.969,7.027,550000.0
2005-04-07 16:09:00,6.976,7.09,6.966,7.09,350000.0
2005-04-07 16:10:00,7.049,7.07,6.937,7.07,500000.0
2005-04-07 16:11:00,6.953,7.061,6.936,6.936,500000.0
2005-04-07 16:12:00,7.007,7.049,6.978,7.013,350000.0
2005-04-07 16:13:00,6.985,7.085,6.949,7.085,450000.0
2005-04-07 16:14:00,7.104,7.104,6.967,7.009,500000.0
2005-04-07 16:15:00,7.088,7.088,6.922,6.929,350000.0
2005-04-07 16:16:00,7.037,7.109,6.99,7.078,550000.0
2005-04-07 16:17:00,7.073,7.103,6.979,6.979,350000.0
2005-04-07 16:18:00,7.109,7.118,6.996,7.082,400000.0
2005-04-07 16:19:00,7.028,7.125,6.99,6.99,400000.0
2005-04-07 16:20:00,7.111,7.15,6.998,6.998,550000.0
2005-04-07 16:21:00,7.006,7.095,6.961,7.063,500000.0
2005-04-07 16:23:00,6.975,7.083,6.972,6.974,400000.0
2005-04-07 16:24:00,7.063,7.109,6.986,7.106,550000.0
2005-04-07 16:25:00,7.084,7.117,7.057,7.111,350000.0
2005-04-07 16:26:00,7.057,7.097,6.948,6.948,550000.0
2005-04-07 16:27:00,7.099,7.099,6.996,7.069,250000.0
2005-04-07 16:28:00,7.05,7.096,7.003,7.089,400000.0
2005-04-07 16:29:00,6.959,7.09,6.953,7.05,300000.0
2005-04-07 16:30:00,7.007,7.107,6.985,7.072,550000.0
2005-04-07 16:31:00,7.017,7.101,6.977,7.03,400000.0
2005-04-07 16:32:00,7.058,7.084,6.978,6.996,300000.0
2005-04-07 16:33:00,7.025,7.135,7.024,7.033,350000.0
2005-04-07 16:34:00,7.055,7.109,7.01,7.109,350000.0
2005-04-07 16:35:00,7.004,7.102,6.937,7.014,500000.0
2005-04-07 16:36:00,7.101,7.101,6.993,7.016,500000.0
2005-04-07 16:38:00,6.945,7.07,6.943,6.958,450000.0
2005-04-07 16:40:00,6.962,7.096,6.962,6.982,550000.0
2005-04-07 16:41:00,6.986,7.066,6.986,6.991,350000.0
2005-04-07 16:42:00,6.994,7.096,6.982,7.092,500000.0
2005-04-07 16:43:00,6.957,7.083,6.957,7.013,350000.0
2005-04-07 16:44:00,7.101,7.101,6.966,6.966,400000.0
2005-04-07 16:45:00,6.958,7.044,6.958,7.007,400000.0
2005-04-07 16:46:00,6.998,7.051,6.988,7.05,350000.0
2005-04-07 16:47:00,6.973,7.061,6.941,6.981,600000.0
2005-04-07 16:48:00,7.066,7.097,6.994,7.047,500000.0
2005-04-07 16:49:00,7.052,7.1,6.971,6.971,450000.0
2005-04-07 16:50:00,7.069,7.109,7.026,7.031,350000.0
2005-04-07 16:51:00,7.08,7.08,6.942,6.942,400000.0
2005-04-07 16:52:00,6.991,7.086,6.979,7.086,450000.0
2005-04-07 16:53:00,6.987,7.078,6.955,7.0,350000.0
2005-04-07 16:54:00,7.013,7.104,6.984,6.984,450000.0
2005-04-07 16:55:00,7.05,7.092,6.96,7.009,550000.0
2005-04-07 16:56:00,6.992,7.115,6.972,6.99,400000.0
2005-04-07 16:57:00,6.985,7.088,6.985,6.986,300000.0
2005-04-07 16:58:00,6.984,7.074,6.973,7.026,500000.0
2005-04-07 16:59:00,6.996,7.085,6.976,6.997,400000.0
2005-04-07 17:00:00,7.09,7.09,6.967,6.967,350000.0
2005-04-07 17:01:00,7.013,7.114,6.99,7.005,500000.0
2005-04-07 17:03:00,7.003,7.077,6.955,7.032,500000.0
2005-04-07 17:04:00,7.001,7.1,6.965,7.023,350000.0
2005-04-07 17:05:00,7.075,7.075,6.958,7.037,400000.0
2005-04-07 17:06:00,7.079,7.082,6.939,7.033,350000.0
2005-04-07 17:07:00,7.046,7.079,6.964,7.017,500000.0
2005-04-07 17:08:00,6.944,7.088,6.944,7.023,500000.0
2005-04-07 17:09:00,7.046,7.057,6.924,6.984,500000.0
2005-04-07 17:10:00,7.049,7.09,6.98,7.053,350000.0
2005-04-07 17:11:00,7.083,7.083,6.928,6.96,400000.0
2005-04-07 17:12:00,7.062,7.099,7.008,7.017,400000.0
2005-04-07 17:13:00,6.995,7.092,6.962,7.084,450000.0
2005-04-07 17:14:00,7.016,7.074,6.949,7.033,550000.0
2005-04-07 17:15:00,6.962,7.066,6.95,7.016,350000.0
2005-04-07 17:16:00,7.052,7.052,6.956,7.03,450000.0
2005-04-07 17:17:00,7.106,7.174,6.992,7.089,550000.0
2005-04-07 17:18:00,7.021,7.077,6.988,7.077,350000.0
2005-04-07 17:20:00,7.032,7.09,6.963,7.041,400000.0
2005-04-07 17:21:00,6.975,7.069,6.94,7.069,550000.0
2005-04-07 17:22:00,6.956,7.068,6.956,6.971,550000.0
2005-04-07 17:23:00,6.949,7.042,6.937,7.042,700000.0
2005-04-07 17:24:00,7.014,7.055,6.969,6.979,400000.0
2005-04-07 17:25:00,7.066,7.118,6.98,7.11,650000.0
2005-04-07 17:27:00,7.071,7.098,6.987,7.068,400000.0
2005-04-07 17:28:00,7.016,7.09,6.964,6.964,550000.0
2005-04-07 17:29:00,6.997,7.114,6.997,7.075,500000.0
2005-04-07 17:30:00,6.954,7.093,6.954,7.084,450000.0
2005-04-07 17:31:00,7.007,7.051,6.92,7.027,600000.0
2005-04-07 17:32:00,6.993,7.11,6.993,7.045,400000.0
2005-04-07 17:33:00,7.023,7.056,6.942,7.056,400000.0
2005-04-07 17:34:00,7.045,7.072,6.924,7.06,450000.0
2005-04-07 17:35:00,7.013,7.071,6.94,7.003,500000.0
2005-04-07 17:36:00,7.029,7.066,6.928,7.064,450000.0
2005-04-07 17:37:00,7.064,7.064,6.905,7.001,550000.0
2005-04-07 17:38:00,6.985,7.035,6.928,6.975,400000.0
2005-04-07 17:39:00,7.047,7.053,6.951,6.972,350000.0
2005-04-07 17:40:00,6.972,7.113,6.972,7.08,500000.0
2005-04-07 17:41:00,6.965,7.08,6.965,7.035,350000.0
2005-04-07 17:42:00,6.948,7.073,6.939,7.033,500000.0
2005-04-07 17:43:00,7.107,7.13,6.973,6.993,400000.0
2005-04-07 17:44:00,7.077,7.095,7.0,7.058,450000.0
2005-04-07 17:45:00,6.992,7.094,6.983,7.008,550000.0
2005-04-07 17:46:00,7.083,7.084,6.968,7.084,350000.0
2005-04-07 17:47:00,7.055,7.074,6.953,7.004,400000.0
2005-04-07 17:48:00,7.076,7.091,6.982,7.091,400000.0
2005-04-07 17:53:00,7.037,7.091,6.999,6.999,500000.0
2005-04-07 17:55:00,6.975,7.075,6.965,7.034,350000.0
2005-04-07 17:57:00,7.052,7.076,7.0,7.044,400000.0
2005-04-07 17:58:00,7.045,7.059,6.974,7.018,450000.0
2005-04-07 17:59:00,6.947,7.071,6.947,7.071,350000.0
2005-04-07 18:00:00,6.98,7.091,6.963,7.051,350000.0
2005-04-07 18:01:00,7.035,7.085,6.954,7.006,450000.0
2005-04-07 18:03:00,7.035,7.06,6.999,7.033,350000.0
2005-04-07 18:04:00,7.099,7.127,6.974,7.024,400000.0
2005-04-07 18:05:00,7.01,7.088,6.926,7.083,550000.0
2005-04-07 18:07:00,7.074,7.074,6.928,7.063,600000.0
2005-04-07 18:08:00,7.089,7.12,6.994,7.099,350000.0
2005-04-07 18:09:00,7.004,7.117,6.959,7.049,400000.0
2005-04-07 18:10:00,7.038,7.107,6.96,6.96,500000.0
2005-04-07 18:11:00,7.034,7.078,6.955,7.049,550000.0
2005-04-07 18:13:00,7.005,7.099,6.99,7.099,300000.0
2005-04-07 18:15:00,7.063,7.064,6.955,7.064,500000.0
2005-04-07 18:17:00,7.048,7.065,6.972,7.027,350000.0
2005-04-07 18:18:00,7.035,7.057,6.89,6.932,1050000.0
2005-04-07 18:20:00,7.008,7.112,6.974,7.045,400000.0
2005-04-07 18:21:00,6.998,7.075,6.967,7.042,550000.0
2005-04-07 18:22:00,6.944,7.036,6.944,6.98,400000.0
2005-04-07 18:23:00,7.069,7.083,7.002,7.083,400000.0
2005-04-07 18:24:00,7.064,7.067,6.957,7.067,400000.0
2005-04-07 18:25:00,7.003,7.074,6.955,6.987,500000.0
2005-04-07 18:26:00,7.001,7.099,6.979,7.093,550000.0
2005-04-07 18:28:00,7.049,7.049,6.93,7.042,350000.0
2005-04-07 18:29:00,6.99,7.081,6.964,7.081,350000.0
2005-04-07 18:30:00,7.044,7.081,6.95,7.03,450000.0
2005-04-07 18:31:00,7.069,7.076,6.992,7.056,350000.0
2005-04-07 18:32:00,7.004,7.086,6.946,6.998,450000.0
2005-04-07 18:33:00,7.037,7.066,6.925,6.96,450000.0
2005-04-07 18:34:00,7.054,7.085,6.981,7.074,400000.0
2005-04-07 18:35:00,7.004,7.078,7.004,7.017,350000.0
2005-04-07 18:38:00,7.052,7.067,6.952,7.021,450000.0
2005-04-07 18:39:00,7.067,7.087,6.995,7.054,400000.0
2005-04-07 18:40:00,7.075,7.107,6.98,7.025,250000.0
2005-04-07 18:41:00,7.009,7.077,6.997,7.043,500000.0
2005-04-07 18:42:00,6.996,7.035,6.929,6.956,550000.0
2005-04-07 18:43:00,7.01,7.06,6.938,7.06,400000.0
2005-04-07 18:44:00,7.021,7.107,6.934,7.0,500000.0
2005-04-07 18:45:00,6.958,7.073,6.958,7.03,350000.0
2005-04-07 18:47:00,6.927,7.054,6.927,7.02,550000.0
2005-04-07 18:48:00,7.06,7.06,6.912,6.917,350000.0
2005-04-07 18:49:00,7.06,7.06,6.934,7.054,350000.0
2005-04-07 18:50:00,7.031,7.073,6.931,7.048,500000.0
2005-04-07 18:51:00,7.019,7.053,6.95,6.954,600000.0
2005-04-07 18:52:00,7.002,7.075,6.947,7.054,650000.0
2005-04-07 18:53:00,7.013,7.058,6.906,6.928,700000.0
2005-04-07 18:54:00,7.003,7.035,6.909,7.035,450000.0
2005-04-07 18:55:00,6.943,7.073,6.943,6.97,500000.0
2005-04-07 18:57:00,7.074,7.083,6.965,7.05,450000.0
2005-04-07 18:59:00,6.966,7.022,6.966,6.996,450000.0
2005-04-07 19:00:00,6.975,7.049,6.92,7.04,350000.0
2005-04-07 19:01:00,6.96,7.022,6.922,6.978,500000.0
2005-04-07 19:02:00,6.957,7.013,6.893,6.991,400000.0
2005-04-07 19:03:00,6.999,7.003,6.92,6.923,350000.0
2005-04-07 19:04:00,6.936,7.012,6.934,6.993,500000.0
2005-04-07 19:05:00,6.907,7.047,6.907,6.943,350000.0
2005-04-07 19:06:00,7.021,7.044,6.94,7.044,400000.0
2005-04-07 19:07:00,6.975,7.007,6.905,6.946,400000.0
2005-04-07 19:08:00,6.953,7.049,6.945,6.945,350000.0
2005-04-07 19:11:00,6.955,6.955,6.888,6.888,200000.0
2005-04-07 19:12:00,7.03,7.05,6.94,7.002,700000.0
2005-04-07 19:13:00,6.954,7.029,6.887,6.897,600000.0
2005-04-07 19:14:00,6.912,7.029,6.91,7.029,700000.0
2005-04-07 19:15:00,6.955,7.058,6.955,7.05,750000.0
2005-04-07 19:16:00,7.042,7.044,6.951,7.01,500000.0
2005-04-07 19:17:00,6.996,7.075,6.935,7.061,400000.0
2005-04-07 19:18:00,6.917,7.081,6.917,7.022,500000.0
2005-04-07 19:19:00,6.984,7.019,6.849,7.019,700000.0
2005-04-07 19:20:00,7.015,7.015,6.927,6.927,400000.0
2005-04-07 19:21:00,6.904,7.006,6.904,6.904,550000.0
2005-04-07 19:22:00,6.892,7.015,6.87,7.015,700000.0
2005-04-07 19:23:00,6.984,7.067,6.908,6.908,550000.0
2005-04-07 19:24:00,6.93,6.978,6.875,6.963,350000.0
2005-04-07 19:25:00,7.034,7.034,6.924,6.924,400000.0
2005-04-07 19:26:00,6.977,7.032,6.893,6.96,550000.0
2005-04-07 19:28:00,7.016,7.038,6.938,6.942,350000.0
2005-04-07 19:29:00,6.991,7.016,6.9,6.926,550000.0
2005-04-07 19:30:00,7.048,7.048,6.923,7.012,600000.0
2005-04-07 19:31:00,6.984,7.0,6.901,6.939,650000.0
2005-04-07 19:35:00,6.95,7.035,6.917,6.934,450000.0
2005-04-07 19:36:00,6.954,7.031,6.922,6.99,400000.0
2005-04-07 19:37:00,6.956,7.0,6.872,6.978,450000.0
2005-04-07 19:45:00,6.993,6.993,6.892,6.933,200000.0
2005-04-07 20:00:00,6.958,7.02,6.912,6.999,650000.0
2005-04-07 20:01:00,7.034,7.034,6.91,6.913,400000.0
2005-04-07 20:09:00,6.957,7.051,6.933,6.95,650000.0
2005-04-07 20:10:00,6.981,7.01,6.874,6.941,400000.0
2005-04-07 20:13:00,7.015,7.065,6.902,6.913,550000.0
2005-04-07 20:14:00,6.952,7.005,6.939,7.005,400000.0
2005-04-07 20:15:00,6.972,6.989,6.85,6.989,900000.0
2005-04-07 20:16:00,7.02,7.021,6.91,7.021,350000.0
2005-04-07 20:17:00,6.98,7.023,6.922,7.023,400000.0
2005-04-07 20:18:00,7.018,7.018,6.89,6.926,550000.0
2005-04-07 20:24:00,6.96,7.033,6.911,6.952,450000.0
2005-04-07 20:28:00,6.936,7.022,6.922,6.979,450000.0
2005-04-07 20:40:00,6.91,7.018,6.886,6.917,500000.0
2005-04-07 20:49:00,6.868,7.0,6.868,7.0,200000.0
2005-04-07 20:50:00,6.987,7.034,6.905,6.905,350000.0
2005-04-07 20:51:00,6.958,6.976,6.879,6.879,250000.0
2005-04-07 20:52:00,6.977,6.977,6.967,6.967,100000.0
2005-04-07 20:53:00,7.015,7.025,6.962,7.025,350000.0
2005-04-07 20:54:00,6.943,7.015,6.943,6.982,300000.0
2005-04-07 20:55:00,6.884,7.004,6.884,6.889,400000.0
2005-04-07 20:58:00,6.979,6.99,6.889,6.97,500000.0
2005-04-07 21:02:00,6.921,7.033,6.897,6.928,400000.0
2005-04-07 21:05:00,6.986,6.986,6.902,6.934,200000.0
2005-04-07 21:07:00,6.876,6.983,6.867,6.969,550000.0
2005-04-07 21:08:00,6.981,7.018,6.908,7.014,400000.0
2005-04-07 21:13:00,6.97,7.025,6.899,6.983,450000.0
2005-04-07 21:14:00,6.939,7.058,6.896,6.934,550000.0
2005-04-07 21:30:00,6.998,7.076,6.913,6.936,450000.0
2005-04-07 21:31:00,6.921,6.938,6.921,6.938,100000.0
2005-04-07 21:33:00,6.975,6.975,6.874,6.914,200000.0
2005-04-07 21:38:00,7.002,7.002,6.854,6.905,650000.0
2005-04-07 21:43:00,6.946,7.027,6.894,6.934,300000.0
2005-04-07 21:44:00,7.012,7.024,6.897,6.986,400000.0
2005-04-07 21:47:00,6.994,6.994,6.911,6.943,200000.0
2005-04-07 22:07:00,6.958,7.015,6.893,6.893,350000.0
2005-04-07 23:44:00,6.973,6.973,6.873,6.913,200000.0
2005-04-08 00:00:00,7.02,7.18,6.99,7.13,400000.0
2005-04-08 00:12:00,7.012,7.012,6.873,6.924,400000.0
2005-04-08 00:32:00,6.967,6.967,6.866,6.905,200000.0
2005-04-08 00:46:00,6.974,6.974,6.89,6.924,200000.0
2005-04-08 00:51:00,6.975,6.975,6.883,6.919,200000.0
2005-04-08 01:25:00,7.017,7.017,6.91,6.96,400000.0
2005-04-08 02:00:00,6.969,6.974,6.866,6.95,500000.0
2005-04-08 02:01:00,6.888,6.944,6.888,6.924,250000.0
2005-04-08 02:05:00,6.994,6.994,6.86,6.901,400000.0
2005-04-08 02:06:00,6.961,6.989,6.866,6.866,350000.0
2005-04-08 02:08:00,6.974,6.994,6.895,6.98,350000.0
2005-04-08 02:10:00,6.98,6.98,6.901,6.933,200000.0
2005-04-08 02:12:00,6.895,7.011,6.876,7.011,500000.0
2005-04-08 02:13:00,6.896,6.928,6.896,6.928,100000.0
2005-04-08 02:14:00,6.886,6.955,6.822,6.955,550000.0
2005-04-08 02:16:00,6.906,6.986,6.876,6.915,600000.0
2005-04-08 02:17:00,6.919,6.944,6.843,6.934,300000.0
2005-04-08 02:22:00,6.961,7.008,6.955,6.955,400000.0
2005-04-08 02:23:00,6.994,6.994,6.943,6.947,300000.0
2005-04-08 02:37:00,6.944,6.967,6.888,6.905,350000.0
2005-04-08 02:40:00,6.946,7.005,6.892,7.005,650000.0
2005-04-08 02:42:00,7.015,7.064,6.884,6.884,400000.0
2005-04-08 02:43:00,6.943,6.988,6.859,6.988,350000.0
2005-04-08 02:51:00,6.914,6.994,6.853,6.91,350000.0
2005-04-08 02:54:00,6.955,6.955,6.863,6.899,200000.0
2005-04-08 02:58:00,6.993,6.993,6.859,6.913,600000.0
2005-04-08 02:59:00,6.946,6.967,6.807,6.943,450000.0
2005-04-08 03:00:00,6.945,6.992,6.843,6.873,350000.0
2005-04-08 03:11:00,6.951,6.986,6.894,6.953,500000.0
2005-04-08 03:41:00,6.907,6.991,6.871,6.962,550000.0
2005-04-08 03:42:00,6.998,7.03,6.878,6.936,1150000.0
2005-04-08 03:43:00,6.893,7.013,6.87,6.872,450000.0
2005-04-08 03:44:00,6.879,6.981,6.879,6.938,600000.0
2005-04-08 03:45:00,6.898,6.978,6.824,6.907,700000.0
2005-04-08 03:46:00,6.93,6.966,6.833,6.966,650000.0
2005-04-08 03:47:00,6.941,6.977,6.835,6.917,600000.0
2005-04-08 03:49:00,6.915,6.979,6.836,6.979,550000.0
2005-04-08 03:50:00,6.952,6.971,6.844,6.873,500000.0
2005-04-08 03:51:00,6.956,6.984,6.883,6.954,350000.0
2005-04-08 03:54:00,6.893,7.01,6.884,6.884,600000.0
2005-04-08 03:55:00,6.906,6.964,6.856,6.964,550000.0
2005-04-08 03:56:00,6.979,6.979,6.89,6.901,350000.0
2005-04-08 03:57:00,6.988,6.988,6.85,6.888,350000.0
2005-04-08 03:58:00,6.939,6.965,6.842,6.938,1100000.0
2005-04-08 03:59:00,6.86,6.95,6.86,6.863,550000.0
2005-04-08 04:00:00,6.926,6.99,6.875,6.984,350000.0
2005-04-08 04:01:00,6.953,6.986,6.863,6.986,450000.0
2005-04-08 04:02:00,6.901,6.985,6.852,6.858,450000.0
2005-04-08 04:03:00,6.911,7.02,6.9,6.909,650000.0
2005-04-08 04:04:00,6.927,6.988,6.854,6.947,550000.0
2005-04-08 04:05:00,6.925,6.941,6.827,6.836,550000.0
2005-04-08 04:06:00,6.965,6.971,6.843,6.905,400000.0
2005-04-08 04:07:00,6.964,6.993,6.85,6.896,300000.0
2005-04-08 04:08:00,6.933,6.965,6.876,6.946,500000.0
2005-04-08 04:15:00,6.932,6.932,6.87,6.922,150000.0
2005-04-08 04:22:00,6.933,6.954,6.85,6.865,500000.0
2005-04-08 04:25:00,6.961,6.961,6.877,6.912,250000.0
2005-04-08 04:29:00,6.976,6.977,6.86,6.877,350000.0
2005-04-08 04:30:00,6.876,6.964,6.874,6.904,250000.0
2005-04-08 04:36:00,6.908,6.964,6.874,6.96,500000.0
2005-04-08 04:37:00,6.887,7.005,6.866,6.963,400000.0
2005-04-08 04:38:00,7.01,7.029,6.909,6.962,600000.0
2005-04-08 04:44:00,6.928,6.969,6.861,6.874,700000.0
2005-04-08 04:47:00,6.909,6.967,6.858,6.967,600000.0
2005-04-08 04:48:00,6.862,6.982,6.857,6.948,450000.0
2005-04-08 04:50:00,6.954,7.004,6.876,6.939,600000.0
2005-04-08 04:51:00,6.866,7.025,6.866,6.977,500000.0
2005-04-08 04:52:00,6.985,6.985,6.855,6.945,400000.0
2005-04-08 04:55:00,6.949,6.999,6.879,6.992,500000.0
2005-04-08 05:00:00,6.901,6.955,6.829,6.864,600000.0
2005-04-08 05:03:00,6.863,7.001,6.863,6.887,650000.0
2005-04-08 05:07:00,6.955,6.955,6.863,6.899,200000.0
2005-04-08 05:11:00,6.904,6.978,6.904,6.978,100000.0
2005-04-08 05:12:00,6.867,7.011,6.867,6.874,400000.0
2005-04-08 05:13:00,6.955,6.969,6.82,6.921,500000.0
2005-04-08 05:14:00,6.945,7.022,6.867,6.99,600000.0
2005-04-08 05:20:00,6.96,6.997,6.871,6.883,400000.0
2005-04-08 05:22:00,6.881,6.955,6.863,6.899,400000.0
2005-04-08 05:23:00,6.955,6.956,6.898,6.953,450000.0
2005-04-08 05:25:00,6.853,6.994,6.853,6.994,100000.0
2005-04-08 05:28:00,6.937,6.953,6.937,6.953,100000.0
2005-04-08 05:30:00,6.954,6.959,6.847,6.927,450000.0
2005-04-08 05:31:00,6.953,7.028,6.857,6.983,500000.0
2005-04-08 05:32:00,6.957,6.995,6.864,6.934,550000.0
2005-04-08 05:33:00,6.9,6.987,6.883,6.987,450000.0
2005-04-08 05:34:00,6.962,6.994,6.881,6.942,550000.0
2005-04-08 05:35:00,6.93,6.956,6.888,6.888,250000.0
2005-04-08 05:36:00,6.979,6.979,6.885,6.923,450000.0
2005-04-08 05:37:00,6.896,6.966,6.875,6.936,250000.0
2005-04-08 05:38:00,6.891,6.982,6.861,6.861,250000.0
2005-04-08 05:39:00,6.864,6.947,6.852,6.852,250000.0
2005-04-08 05:40:00,6.884,6.978,6.884,6.978,450000.0
2005-04-08 05:41:00,6.952,6.991,6.894,6.969,350000.0
2005-04-08 05:42:00,6.966,6.974,6.869,6.948,500000.0
2005-04-08 05:44:00,6.983,6.985,6.883,6.958,850000.0
2005-04-08 05:45:00,6.85,6.978,6.85,6.949,500000.0
2005-04-08 05:46:00,6.925,6.983,6.839,6.912,600000.0
2005-04-08 05:50:00,6.979,6.983,6.892,6.892,250000.0
2005-04-08 05:52:00,6.968,6.991,6.861,6.971,450000.0
2005-04-08 05:53:00,6.874,6.925,6.874,6.925,100000.0
2005-04-08 05:55:00,6.91,6.992,6.886,6.919,350000.0
2005-04-08 05:56:00,6.978,6.978,6.883,6.94,350000.0
2005-04-08 05:58:00,6.935,7.001,6.846,6.968,600000.0
2005-04-08 06:00:00,6.954,7.006,6.88,7.001,600000.0
2005-04-08 06:01:00,6.952,6.96,6.863,6.96,400000.0
2005-04-08 06:02:00,6.957,6.978,6.831,6.925,550000.0
2005-04-08 06:04:00,6.955,6.984,6.843,6.849,600000.0
2005-04-08 06:05:00,6.89,6.978,6.818,6.897,400000.0
2005-04-08 06:06:00,6.906,6.977,6.826,6.977,650000.0
2005-04-08 06:07:00,6.911,6.965,6.839,6.952,450000.0
2005-04-08 06:08:00,6.957,6.957,6.855,6.953,500000.0
2005-04-08 06:09:00,6.952,6.965,6.836,6.944,450000.0
2005-04-08 06:11:00,6.94,6.973,6.843,6.942,900000.0
2005-04-08 06:12:00,6.915,6.997,6.885,6.885,500000.0
2005-04-08 06:13:00,6.926,6.983,6.854,6.957,750000.0
2005-04-08 06:14:00,6.959,6.988,6.848,6.848,500000.0
2005-04-08 06:16:00,6.93,6.943,6.867,6.922,500000.0
2005-04-08 06:17:00,6.948,6.99,6.889,6.935,250000.0
2005-04-08 06:18:00,6.96,6.971,6.872,6.971,250000.0
2005-04-08 06:19:00,6.882,6.983,6.864,6.903,550000.0
2005-04-08 06:21:00,6.906,6.993,6.85,6.942,500000.0
2005-04-08 06:22:00,6.859,7.036,6.859,6.958,400000.0
2005-04-08 06:23:00,6.916,7.004,6.851,7.002,400000.0
2005-04-08 06:24:00,6.853,6.9,6.847,6.86,300000.0
2005-04-08 06:27:00,6.966,6.979,6.878,6.954,400000.0
2005-04-08 06:28:00,6.909,7.008,6.842,6.892,500000.0
2005-04-08 06:29:00,6.997,6.997,6.873,6.923,600000.0
2005-04-08 06:30:00,6.835,6.964,6.835,6.93,400000.0
2005-04-08 06:31:00,6.928,6.932,6.833,6.869,700000.0
2005-04-08 06:32:00,6.885,6.974,6.837,6.898,350000.0
2005-04-08 06:33:00,6.833,6.929,6.794,6.929,650000.0
2005-04-08 06:34:00,6.899,6.986,6.873,6.895,550000.0
2005-04-08 06:35:00,6.923,6.974,6.86,6.974,450000.0
2005-04-08 06:36:00,6.892,6.956,6.857,6.871,400000.0
2005-04-08 06:37:00,6.975,6.984,6.838,6.945,850000.0
2005-04-08 06:38:00,6.889,7.019,6.869,6.972,750000.0
2005-04-08 06:42:00,6.953,6.995,6.93,6.961,450000.0
2005-04-08 06:43:00,6.965,6.968,6.905,6.945,350000.0
2005-04-08 06:44:00,6.937,6.949,6.884,6.924,300000.0
2005-04-08 06:46:00,6.98,6.982,6.851,6.851,350000.0
2005-04-08 06:48:00,6.95,6.954,6.866,6.9,250000.0
2005-04-08 06:50:00,6.944,6.944,6.844,6.883,200000.0
2005-04-08 06:52:00,6.889,6.977,6.889,6.954,300000.0
2005-04-08 06:55:00,6.926,6.978,6.864,6.978,650000.0
2005-04-08 06:59:00,6.895,6.962,6.852,6.962,400000.0
2005-04-08 07:00:00,6.927,6.979,6.88,6.88,200000.0
2005-04-08 07:04:00,6.867,6.988,6.867,6.885,700000.0
2005-04-08 07:07:00,6.969,6.994,6.902,6.929,400000.0
2005-04-08 07:14:00,6.92,6.973,6.913,6.955,350000.0
2005-04-08 07:17:00,6.918,6.994,6.891,6.966,400000.0
2005-04-08 07:18:00,6.931,6.941,6.878,6.936,400000.0
2005-04-08 07:19:00,6.884,6.989,6.87,6.891,550000.0
2005-04-08 07:20:00,6.959,6.959,6.874,6.951,300000.0
2005-04-08 07:22:00,6.943,6.957,6.878,6.935,350000.0
2005-04-08 07:23:00,6.901,7.009,6.858,6.969,400000.0
2005-04-08 07:24:00,6.911,7.002,6.886,6.95,400000.0
2005-04-08 07:25:00,6.986,6.99,6.868,6.868,600000.0
2005-04-08 07:27:00,6.917,7.006,6.864,6.987,550000.0
2005-04-08 07:28:00,6.926,6.974,6.872,6.915,300000.0
2005-04-08 07:29:00,6.9,7.046,6.9,6.976,600000.0
2005-04-08 07:30:00,6.977,6.977,6.872,6.956,350000.0
2005-04-08 07:31:00,6.872,6.953,6.837,6.951,550000.0
2005-04-08 07:32:00,6.913,6.986,6.865,6.901,650000.0
2005-04-08 07:33:00,6.933,6.985,6.854,6.854,650000.0
2005-04-08 07:35:00,6.933,6.967,6.859,6.967,250000.0
2005-04-08 07:36:00,6.911,6.971,6.911,6.925,500000.0
2005-04-08 07:37:00,6.859,7.004,6.859,6.953,450000.0
2005-04-08 07:38:00,6.966,6.966,6.88,6.945,400000.0
2005-04-08 07:39:00,6.958,6.969,6.878,6.969,350000.0
2005-04-08 07:40:00,6.925,6.965,6.837,6.965,450000.0
2005-04-08 07:41:00,6.989,6.989,6.86,6.86,250000.0
2005-04-08 07:43:00,6.88,6.983,6.841,6.957,450000.0
2005-04-08 07:45:00,6.911,6.951,6.835,6.939,500000.0
2005-04-08 07:46:00,6.851,6.954,6.851,6.952,250000.0
2005-04-08 07:47:00,6.957,6.984,6.901,6.984,350000.0
2005-04-08 07:48:00,6.876,6.952,6.855,6.928,450000.0
2005-04-08 07:49:00,6.95,6.961,6.875,6.883,500000.0
2005-04-08 07:51:00,6.953,6.983,6.878,6.884,800000.0
2005-04-08 07:52:00,6.986,6.989,6.844,6.945,700000.0
2005-04-08 07:53:00,6.869,7.021,6.869,7.001,600000.0
2005-04-08 07:54:00,6.9,6.95,6.838,6.9,450000.0
2005-04-08 07:55:00,6.897,7.0,6.853,7.0,500000.0
2005-04-08 07:56:00,6.985,6.985,6.85,6.869,300000.0
2005-04-08 07:57:00,6.885,6.958,6.858,6.907,300000.0
2005-04-08 07:59:00,6.959,6.98,6.845,6.902,350000.0
2005-04-08 08:00:00,6.874,6.99,6.874,6.982,350000.0
2005-04-08 08:01:00,6.905,6.982,6.855,6.855,350000.0
2005-04-08 08:02:00,6.872,6.987,6.858,6.909,750000.0
2005-04-08 08:05:00,6.886,6.968,6.818,6.9,550000.0
2005-04-08 08:06:00,6.888,6.953,6.856,6.896,400000.0
2005-04-08 08:07:00,6.969,6.969,6.846,6.951,500000.0
2005-04-08 08:08:00,6.909,7.014,6.877,6.877,650000.0
2005-04-08 08:09:00,6.898,6.955,6.85,6.889,500000.0
2005-04-08 08:10:00,6.969,6.969,6.859,6.874,400000.0
2005-04-08 08:11:00,6.933,6.959,6.838,6.866,400000.0
2005-04-08 08:12:00,6.911,6.998,6.883,6.893,400000.0
2005-04-08 08:13:00,6.966,6.978,6.848,6.872,400000.0
2005-04-08 08:14:00,6.875,6.992,6.875,6.954,400000.0
2005-04-08 08:15:00,6.877,6.992,6.877,6.992,250000.0
2005-04-08 08:16:00,6.918,6.989,6.902,6.947,450000.0
2005-04-08 08:19:00,6.871,6.981,6.871,6.904,500000.0
2005-04-08 08:20:00,6.992,6.992,6.857,6.943,550000.0
2005-04-08 08:21:00,6.882,6.987,6.855,6.89,550000.0
2005-04-08 08:22:00,6.842,6.942,6.842,6.872,350000.0
2005-04-08 08:25:00,6.87,7.007,6.87,6.986,350000.0
2005-04-08 08:29:00,6.887,6.972,6.869,6.961,400000.0
2005-04-08 08:31:00,6.884,6.959,6.884,6.908,400000.0
2005-04-08 08:32:00,6.982,6.982,6.926,6.926,100000.0
2005-04-08 08:35:00,6.955,6.988,6.856,6.952,450000.0
2005-04-08 08:36:00,6.959,7.004,6.877,6.906,500000.0
2005-04-08 08:37:00,6.946,6.989,6.891,6.947,250000.0
2005-04-08 08:39:00,6.915,6.956,6.847,6.847,250000.0
2005-04-08 08:40:00,6.998,6.999,6.918,6.964,450000.0
2005-04-08 08:44:00,6.914,6.962,6.907,6.956,350000.0
2005-04-08 08:45:00,6.963,6.992,6.908,6.908,350000.0
2005-04-08 08:47:00,6.98,6.98,6.84,6.908,550000.0
2005-04-08 08:49:00,6.993,6.993,6.884,6.94,400000.0
2005-04-08 08:50:00,6.852,6.993,6.852,6.955,300000.0
2005-04-08 08:51:00,6.951,6.984,6.881,6.929,350000.0
2005-04-08 08:52:00,6.865,6.959,6.852,6.949,450000.0
2005-04-08 08:53:00,6.976,6.991,6.924,6.977,400000.0
2005-04-08 08:54:00,7.001,7.002,6.909,6.909,350000.0
2005-04-08 08:55:00,7.015,7.015,6.866,7.0,350000.0
2005-04-08 08:57:00,6.963,6.999,6.886,6.958,550000.0
2005-04-08 08:58:00,7.002,7.002,6.887,6.945,200000.0
2005-04-08 08:59:00,6.999,7.002,6.861,6.954,500000.0
2005-04-08 09:00:00,6.942,7.022,6.884,6.884,550000.0
2005-04-08 09:01:00,6.903,6.982,6.887,6.887,400000.0
2005-04-08 09:02:00,6.876,6.992,6.876,6.923,550000.0
2005-04-08 09:04:00,6.961,7.002,6.863,6.999,400000.0
2005-04-08 09:05:00,6.938,6.982,6.864,6.966,400000.0
2005-04-08 09:06:00,6.95,7.008,6.879,6.926,350000.0
2005-04-08 09:12:00,6.98,7.023,6.908,6.908,550000.0
2005-04-08 09:13:00,6.909,6.998,6.856,6.998,450000.0
2005-04-08 09:16:00,6.92,7.002,6.869,6.899,350000.0
2005-04-08 09:17:00,6.997,6.999,6.873,6.969,550000.0
2005-04-08 09:21:00,6.94,7.019,6.928,7.019,550000.0
2005-04-08 09:23:00,6.888,6.986,6.849,6.952,450000.0
2005-04-08 09:28:00,6.893,6.955,6.848,6.955,350000.0
2005-04-08 09:30:00,6.928,7.024,6.907,7.003,400000.0
2005-04-08 09:31:00,6.965,6.965,6.892,6.951,400000.0
2005-04-08 09:32:00,6.963,7.016,6.916,7.016,250000.0
2005-04-08 09:33:00,6.986,7.024,6.883,7.024,450000.0
2005-04-08 09:34:00,6.977,7.008,6.878,6.973,300000.0
2005-04-08 09:35:00,6.89,6.997,6.89,6.997,350000.0
2005-04-08 09:36:00,6.918,7.003,6.863,6.866,500000.0
2005-04-08 09:37:00,6.957,7.023,6.881,6.979,400000.0
2005-04-08 09:38:00,6.924,7.021,6.885,6.99,450000.0
2005-04-08 09:39:00,7.014,7.038,6.898,7.01,500000.0
2005-04-08 09:42:00,6.967,6.975,6.874,6.897,400000.0
2005-04-08 09:44:00,6.885,6.954,6.839,6.898,350000.0
2005-04-08 09:53:00,6.869,6.983,6.869,6.878,400000.0
2005-04-08 09:54:00,6.991,6.993,6.855,6.962,350000.0
2005-04-08 09:57:00,6.906,7.003,6.895,6.968,500000.0
2005-04-08 10:00:00,6.959,6.962,6.856,6.962,550000.0
2005-04-08 10:02:00,6.858,6.963,6.858,6.953,350000.0
2005-04-08 10:04:00,6.971,6.993,6.902,6.929,400000.0
2005-04-08 10:05:00,6.877,7.007,6.877,7.007,400000.0
2005-04-08 10:07:00,6.942,6.942,6.838,6.877,400000.0
2005-04-08 10:09:00,6.987,6.987,6.841,6.969,450000.0
2005-04-08 10:12:00,6.936,6.936,6.804,6.881,350000.0
2005-04-08 10:13:00,6.899,6.981,6.851,6.867,500000.0
2005-04-08 10:14:00,6.956,6.956,6.956,6.956,50000.0
2005-04-08 10:15:00,6.989,6.989,6.887,6.946,350000.0
2005-04-08 10:17:00,6.925,6.963,6.887,6.895,400000.0
2005-04-08 10:18:00,6.882,7.059,6.882,7.025,450000.0
2005-04-08 10:20:00,6.911,6.97,6.876,6.876,550000.0
2005-04-08 10:22:00,6.877,7.018,6.877,6.916,400000.0
2005-04-08 10:24:00,6.986,6.988,6.842,6.979,900000.0
2005-04-08 10:25:00,6.854,6.966,6.823,6.927,700000.0
2005-04-08 10:26:00,6.997,7.035,6.913,6.913,350000.0
2005-04-08 10:32:00,6.937,6.991,6.856,6.974,700000.0
2005-04-08 10:33:00,7.005,7.045,6.923,7.031,400000.0
2005-04-08 10:34:00,6.965,6.965,6.83,6.918,500000.0
2005-04-08 10:35:00,6.852,6.934,6.851,6.88,400000.0
2005-04-08 10:37:00,6.989,7.015,6.869,6.922,400000.0
2005-04-08 10:38:00,6.874,7.063,6.874,7.007,400000.0
2005-04-08 10:39:00,6.978,7.023,6.875,6.875,650000.0
2005-04-08 10:40:00,6.98,7.001,6.872,7.001,550000.0
2005-04-08 10:42:00,6.972,7.018,6.88,6.982,750000.0
2005-04-08 10:43:00,6.953,6.993,6.848,6.879,400000.0
2005-04-08 10:44:00,6.965,7.012,6.877,6.979,900000.0
2005-04-08 10:46:00,6.95,7.004,6.862,7.004,400000.0
2005-04-08 10:48:00,6.917,7.007,6.858,7.007,450000.0
2005-04-08 10:53:00,6.925,7.01,6.861,6.921,500000.0
2005-04-08 10:55:00,6.965,7.009,6.864,6.962,800000.0
2005-04-08 10:56:00,6.949,7.012,6.868,7.006,400000.0
2005-04-08 11:07:00,6.94,6.966,6.842,6.966,450000.0
2005-04-08 11:08:00,6.902,7.01,6.883,7.004,350000.0
2005-04-08 11:10:00,6.871,7.005,6.871,6.931,400000.0
2005-04-08 11:13:00,6.977,7.016,6.901,7.016,500000.0
2005-04-08 11:19:00,6.908,7.036,6.9,7.035,550000.0
2005-04-08 11:20:00,6.985,7.03,6.919,6.949,400000.0
2005-04-08 11:22:00,6.992,7.001,6.856,6.863,400000.0
2005-04-08 11:23:00,6.872,7.01,6.872,6.912,500000.0
2005-04-08 11:25:00,6.904,6.991,6.886,6.889,550000.0
2005-04-08 11:26:00,6.978,6.989,6.886,6.984,400000.0
2005-04-08 11:27:00,6.857,6.984,6.857,6.984,500000.0
2005-04-08 11:28:00,6.875,6.962,6.85,6.962,350000.0
2005-04-08 11:33:00,6.873,6.995,6.867,6.948,350000.0
2005-04-08 11:41:00,6.882,6.977,6.882,6.93,350000.0
2005-04-08 11:42:00,6.891,6.991,6.891,6.986,350000.0
2005-04-08 11:44:00,7.014,7.019,6.888,6.983,450000.0
2005-04-08 11:46:00,6.981,7.022,6.898,6.922,400000.0
2005-04-08 11:48:00,6.961,6.996,6.897,6.996,400000.0
2005-04-08 11:49:00,6.989,7.003,6.866,6.938,350000.0
2005-04-08 11:53:00,6.891,7.018,6.891,6.925,400000.0
2005-04-08 11:56:00,6.953,7.022,6.944,6.95,350000.0
2005-04-08 12:05:00,6.996,7.025,6.901,6.937,350000.0
2005-04-08 12:08:00,7.008,7.021,6.898,7.021,450000.0
2005-04-08 12:09:00,6.901,6.992,6.898,6.929,350000.0
2005-04-08 12:10:00,6.98,7.006,6.909,6.938,400000.0
2005-04-08 12:11:00,6.918,6.958,6.861,6.881,300000.0
2005-04-08 12:16:00,6.918,6.996,6.876,6.928,400000.0
2005-04-08 12:18:00,6.966,6.966,6.844,6.865,450000.0
2005-04-08 12:21:00,6.965,7.0,6.875,6.968,500000.0
2005-04-08 12:26:00,6.981,6.981,6.866,6.921,450000.0
2005-04-08 12:29:00,6.991,7.024,6.878,6.888,500000.0
2005-04-08 12:30:00,6.919,7.061,6.919,7.037,450000.0
2005-04-08 12:33:00,6.976,6.976,6.848,6.848,250000.0
2005-04-08 12:36:00,6.969,7.014,6.882,6.888,350000.0
2005-04-08 12:37:00,7.02,7.03,6.924,6.924,500000.0
2005-04-08 12:38:00,6.995,7.019,6.895,6.952,450000.0
2005-04-08 12:41:00,6.961,7.005,6.885,7.005,450000.0
2005-04-08 12:42:00,6.883,7.007,6.883,6.967,550000.0
2005-04-08 12:43:00,6.949,7.0,6.886,6.908,500000.0
2005-04-08 13:03:00,6.913,6.986,6.858,6.858,450000.0
2005-04-08 13:04:00,6.933,6.998,6.874,6.877,450000.0
2005-04-08 13:06:00,6.977,6.977,6.845,6.942,450000.0
2005-04-08 13:10:00,6.957,7.025,6.895,6.927,500000.0
2005-04-08 13:11:00,6.923,7.021,6.923,6.99,400000.0
2005-04-08 13:15:00,6.947,7.02,6.897,6.965,400000.0
2005-04-08 13:16:00,6.96,6.96,6.838,6.932,350000.0
2005-04-08 13:17:00,6.959,6.984,6.881,6.982,450000.0
2005-04-08 13:18:00,6.83,6.958,6.83,6.958,400000.0
2005-04-08 13:20:00,6.894,6.953,6.862,6.934,500000.0
2005-04-08 13:22:00,6.923,7.033,6.92,6.94,400000.0
2005-04-08 13:23:00,6.951,7.032,6.906,6.911,350000.0
2005-04-08 13:25:00,6.994,6.994,6.909,6.993,350000.0
2005-04-08 13:26:00,6.899,6.996,6.861,6.924,550000.0
2005-04-08 13:27:00,6.922,7.019,6.922,6.986,500000.0
2005-04-08 13:28:00,6.957,7.004,6.849,6.903,400000.0
2005-04-08 13:29:00,7.0,7.007,6.869,6.966,350000.0
2005-04-08 13:34:00,6.831,6.995,6.831,6.872,350000.0
2005-04-08 13:35:00,6.943,7.02,6.89,6.89,400000.0
2005-04-08 13:36:00,6.923,6.997,6.862,6.956,450000.0
2005-04-08 13:40:00,6.963,6.997,6.879,6.995,350000.0
2005-04-08 13:42:00,6.976,6.976,6.863,6.941,350000.0
2005-04-08 13:44:00,6.869,6.948,6.838,6.915,350000.0
2005-04-08 13:45:00,6.915,7.032,6.901,6.989,400000.0
2005-04-08 13:46:00,6.9,6.966,6.864,6.911,450000.0
2005-04-08 13:47:00,6.935,6.935,6.84,6.871,200000.0
2005-04-08 13:48:00,6.952,6.988,6.877,6.937,400000.0
2005-04-08 13:49:00,6.846,6.979,6.846,6.951,350000.0
2005-04-08 13:50:00,6.9,6.944,6.88,6.88,450000.0
2005-04-08 13:53:00,6.894,6.998,6.855,6.914,450000.0
2005-04-08 13:54:00,6.944,7.001,6.892,6.994,400000.0
2005-04-08 13:58:00,6.873,7.001,6.873,7.001,350000.0
2005-04-08 14:00:00,6.96,6.961,6.859,6.913,350000.0
2005-04-08 14:03:00,6.97,6.972,6.871,6.965,500000.0
2005-04-08 14:04:00,6.905,7.043,6.905,7.01,850000.0
2005-04-08 14:05:00,6.902,7.001,6.896,7.001,300000.0
2005-04-08 14:20:00,6.901,6.995,6.901,6.909,350000.0
2005-04-08 14:21:00,6.895,6.999,6.884,6.93,450000.0
2005-04-08 14:22:00,6.969,7.011,6.879,7.011,450000.0
2005-04-08 14:23:00,6.906,6.99,6.9,6.925,400000.0
2005-04-08 14:24:00,6.998,7.003,6.917,6.995,400000.0
2005-04-08 14:25:00,6.923,6.992,6.915,6.929,350000.0
2005-04-08 14:26:00,6.938,7.016,6.894,6.941,350000.0
2005-04-08 14:27:00,6.937,6.978,6.848,6.911,400000.0
2005-04-08 14:28:00,6.971,6.991,6.892,6.944,400000.0
2005-04-08 14:29:00,6.95,7.003,6.871,6.981,350000.0
2005-04-08 14:30:00,6.945,7.016,6.876,6.876,550000.0
2005-04-08 14:31:00,6.949,7.069,6.922,6.999,400000.0
2005-04-08 14:32:00,6.989,7.019,6.932,6.951,500000.0
2005-04-08 14:33:00,7.016,7.026,6.881,6.945,300000.0
2005-04-08 14:34:00,6.994,7.059,6.924,6.924,450000.0
2005-04-08 14:35:00,7.007,7.017,6.948,6.948,350000.0
2005-04-08 14:36:00,6.983,7.022,6.92,7.022,400000.0
2005-04-08 14:37:00,6.922,7.013,6.853,7.013,550000.0
2005-04-08 14:38:00,6.973,7.014,6.94,6.993,400000.0
2005-04-08 14:39:00,6.988,7.01,6.871,6.892,500000.0
2005-04-08 14:40:00,6.945,6.999,6.891,6.931,400000.0
2005-04-08 14:41:00,6.899,7.015,6.889,6.957,550000.0
2005-04-08 14:42:00,6.856,6.971,6.846,6.946,400000.0
2005-04-08 14:43:00,6.956,6.987,6.853,6.987,500000.0
2005-04-08 14:44:00,6.87,6.958,6.831,6.958,450000.0
2005-04-08 14:45:00,6.964,7.019,6.939,6.998,400000.0
2005-04-08 14:48:00,6.976,7.016,6.923,6.992,400000.0
2005-04-08 14:49:00,7.015,7.026,6.889,6.889,500000.0
2005-04-08 14:50:00,6.937,7.018,6.889,6.889,400000.0
2005-04-08 14:51:00,7.006,7.018,6.907,6.971,350000.0
2005-04-08 14:52:00,7.037,7.037,6.967,6.967,450000.0
2005-04-08 14:53:00,6.93,6.998,6.898,6.964,400000.0
2005-04-08 14:54:00,6.875,7.003,6.868,6.917,550000.0
2005-04-08 14:55:00,6.983,7.0,6.888,6.888,450000.0
2005-04-08 14:56:00,6.993,7.029,6.899,7.003,550000.0
2005-04-08 14:57:00,7.021,7.028,6.93,7.022,450000.0
2005-04-08 14:58:00,6.948,7.017,6.918,6.987,400000.0
2005-04-08 14:59:00,6.959,7.033,6.894,7.026,550000.0
2005-04-08 15:00:00,6.896,7.016,6.896,6.929,450000.0
2005-04-08 15:01:00,6.974,7.009,6.89,6.978,450000.0
2005-04-08 15:02:00,6.912,7.048,6.903,6.989,450000.0
2005-04-08 15:03:00,6.998,7.023,6.884,7.023,500000.0
2005-04-08 15:04:00,6.956,7.045,6.92,6.921,550000.0
2005-04-08 15:05:00,6.888,6.982,6.877,6.906,550000.0
2005-04-08 15:06:00,6.991,6.991,6.957,6.957,400000.0
2005-04-08 15:07:00,6.891,7.009,6.869,6.983,350000.0
2005-04-08 15:08:00,6.889,7.021,6.886,6.974,500000.0
2005-04-08 15:10:00,6.892,7.012,6.867,6.915,400000.0
2005-04-08 15:11:00,6.916,7.026,6.883,6.912,500000.0
2005-04-08 15:12:00,7.037,7.037,6.934,7.003,500000.0
2005-04-08 15:13:00,7.02,7.044,6.925,7.038,400000.0
2005-04-08 15:14:00,6.979,7.029,6.923,7.029,200000.0
2005-04-08 15:15:00,6.938,7.037,6.935,6.974,400000.0
2005-04-08 15:16:00,7.035,7.035,6.935,6.981,550000.0
2005-04-08 15:17:00,6.978,7.045,6.906,6.983,450000.0
2005-04-08 15:18:00,7.051,7.051,6.916,6.978,400000.0
2005-04-08 15:19:00,7.002,7.055,6.972,7.016,450000.0
2005-04-08 15:20:00,6.963,7.035,6.93,7.035,400000.0
2005-04-08 15:21:00,6.998,7.05,6.92,7.05,250000.0
2005-04-08 15:23:00,6.976,7.064,6.976,7.017,400000.0
2005-04-08 15:25:00,7.026,7.031,6.921,6.989,350000.0
2005-04-08 15:26:00,6.911,7.016,6.911,6.921,550000.0
2005-04-08 15:27:00,6.929,7.036,6.914,6.953,350000.0
2005-04-08 15:28:00,6.929,7.028,6.929,6.987,350000.0
2005-04-08 15:29:00,6.946,7.046,6.946,7.046,100000.0
2005-04-08 15:30:00,7.011,7.036,6.921,7.022,450000.0
2005-04-08 15:31:00,6.954,7.044,6.944,6.944,500000.0
2005-04-08 15:32:00,6.949,7.014,6.91,7.005,450000.0
2005-04-08 15:34:00,6.906,7.018,6.882,6.882,400000.0
2005-04-08 15:35:00,6.96,7.022,6.936,6.964,400000.0
2005-04-08 15:36:00,6.98,7.022,6.892,7.019,550000.0
2005-04-08 15:37:00,6.934,7.018,6.906,6.999,400000.0
2005-04-08 15:38:00,6.989,7.088,6.98,6.98,450000.0
2005-04-08 15:39:00,6.903,6.997,6.903,6.997,350000.0
2005-04-08 15:40:00,6.929,7.058,6.929,6.942,450000.0
2005-04-08 15:41:00,6.906,7.04,6.906,6.996,400000.0
2005-04-08 15:43:00,6.961,7.008,6.878,6.889,450000.0
2005-04-08 15:44:00,7.005,7.028,6.927,7.008,350000.0
2005-04-08 15:45:00,7.02,7.027,6.91,7.007,450000.0
2005-04-08 15:46:00,6.921,7.026,6.908,6.928,400000.0
2005-04-08 15:47:00,7.002,7.029,6.893,6.902,550000.0
2005-04-08 15:48:00,6.932,7.004,6.899,6.911,350000.0
2005-04-08 15:49:00,6.972,7.018,6.948,7.018,350000.0
2005-04-08 15:51:00,6.99,7.04,6.902,6.919,350000.0
2005-04-08 15:52:00,6.893,7.019,6.885,6.885,350000.0
2005-04-08 15:53:00,6.989,7.018,6.909,6.97,500000.0
2005-04-08 15:54:00,6.986,7.013,6.939,7.013,450000.0
2005-04-08 15:55:00,6.868,6.992,6.868,6.992,500000.0
2005-04-08 15:59:00,7.033,7.033,6.929,6.951,450000.0
2005-04-08 16:01:00,7.02,7.027,6.914,6.914,400000.0
2005-04-08 16:02:00,6.931,7.061,6.904,6.977,550000.0
2005-04-08 16:03:00,7.042,7.042,6.925,6.989,450000.0
2005-04-08 16:04:00,6.899,7.026,6.884,6.979,550000.0
2005-04-08 16:05:00,6.927,7.043,6.912,6.987,450000.0
2005-04-08 16:06:00,6.924,7.026,6.885,6.993,350000.0
2005-04-08 16:07:00,6.938,7.029,6.936,6.936,500000.0
2005-04-08 16:08:00,6.909,7.016,6.904,6.958,550000.0
2005-04-08 16:09:00,6.948,7.052,6.933,7.048,350000.0
2005-04-08 16:10:00,7.006,7.014,6.902,7.002,500000.0
2005-04-08 16:11:00,6.905,7.065,6.905,6.91,500000.0
2005-04-08 16:12:00,6.949,7.007,6.917,6.964,350000.0
2005-04-08 16:13:00,6.954,7.043,6.922,7.043,450000.0
2005-04-08 16:14:00,7.042,7.042,6.905,6.962,500000.0
2005-04-08 16:15:00,7.049,7.066,6.916,6.916,350000.0
2005-04-08 16:16:00,6.982,7.05,6.924,7.008,550000.0
2005-04-08 16:17:00,7.004,7.042,6.916,6.916,350000.0
2005-04-08 16:18:00,7.051,7.062,6.926,7.018,400000.0
2005-04-08 16:19:00,7.0,7.0,6.953,6.953,100000.0
2005-04-08 16:21:00,6.938,7.024,6.891,6.988,500000.0
2005-04-08 16:24:00,6.993,7.039,6.914,7.035,550000.0
2005-04-08 16:25:00,6.994,7.027,6.948,7.027,350000.0
2005-04-08 16:28:00,6.958,7.057,6.94,6.975,700000.0
2005-04-08 16:29:00,6.956,7.04,6.929,7.04,400000.0
2005-04-08 16:30:00,7.029,7.029,6.899,6.986,800000.0
2005-04-08 16:31:00,6.923,7.049,6.884,6.947,700000.0
2005-04-08 16:32:00,7.036,7.041,6.915,7.024,450000.0
2005-04-08 16:34:00,6.965,7.019,6.921,7.019,350000.0
2005-04-08 16:35:00,6.928,7.036,6.906,6.936,500000.0
2005-04-08 16:36:00,7.027,7.027,6.946,6.949,500000.0
2005-04-08 16:37:00,7.038,7.038,6.94,6.95,500000.0
2005-04-08 16:38:00,6.876,6.989,6.868,6.887,450000.0
2005-04-08 16:39:00,6.958,7.035,6.954,7.035,500000.0
2005-04-08 16:40:00,6.95,7.006,6.934,7.006,350000.0
2005-04-08 16:41:00,6.92,6.999,6.92,6.933,350000.0
2005-04-08 16:42:00,6.935,7.037,6.921,7.032,500000.0
2005-04-08 16:43:00,6.903,7.028,6.903,6.954,350000.0
2005-04-08 16:44:00,7.033,7.033,6.904,6.904,400000.0
2005-04-08 16:45:00,6.898,6.984,6.898,6.947,400000.0
2005-04-08 16:46:00,6.937,6.99,6.928,6.99,350000.0
2005-04-08 16:47:00,6.911,7.019,6.857,6.927,600000.0
2005-04-08 16:48:00,7.003,7.032,6.902,6.972,500000.0
2005-04-08 16:49:00,7.004,7.06,6.923,6.923,450000.0
2005-04-08 16:50:00,7.0,7.0,7.0,7.0,50000.0
2005-04-08 16:51:00,7.041,7.041,6.912,6.912,400000.0
2005-04-08 16:52:00,6.956,7.091,6.956,7.054,450000.0
2005-04-08 16:53:00,6.971,7.06,6.941,6.976,350000.0
2005-04-08 16:54:00,6.95,7.042,6.921,6.921,450000.0
2005-04-08 16:55:00,7.018,7.058,6.928,6.972,550000.0
2005-04-08 16:56:00,6.959,7.05,6.926,6.935,400000.0
2005-04-08 16:57:00,6.976,7.085,6.961,6.961,500000.0
2005-04-08 16:58:00,6.962,7.059,6.952,7.009,500000.0
2005-04-08 16:59:00,6.97,7.06,6.959,6.966,400000.0
2005-04-08 17:00:00,7.048,7.048,6.929,6.929,350000.0
2005-04-08 17:01:00,6.959,7.034,6.887,6.946,500000.0
2005-04-08 17:02:00,6.971,7.046,6.971,7.007,400000.0
2005-04-08 17:03:00,6.972,7.042,6.94,7.002,500000.0
2005-04-08 17:04:00,6.955,7.058,6.928,6.992,350000.0
2005-04-08 17:05:00,7.048,7.048,6.931,7.016,400000.0
2005-04-08 17:06:00,7.056,7.056,6.923,7.02,350000.0
2005-04-08 17:07:00,7.042,7.133,6.993,7.037,500000.0
2005-04-08 17:08:00,6.941,7.079,6.941,7.006,500000.0
2005-04-08 17:09:00,6.998,7.058,6.926,6.982,450000.0
2005-04-08 17:10:00,7.053,7.085,6.996,7.052,350000.0
2005-04-08 17:11:00,7.064,7.064,6.916,6.946,400000.0
2005-04-08 17:12:00,7.038,7.098,6.997,6.999,400000.0
2005-04-08 17:13:00,6.977,7.08,6.958,7.076,450000.0
2005-04-08 17:14:00,7.016,7.045,6.928,7.041,550000.0
2005-04-08 17:15:00,6.958,7.063,6.93,7.001,350000.0
2005-04-08 17:17:00,7.074,7.113,6.967,6.967,250000.0
2005-04-08 17:18:00,7.021,7.079,6.997,7.079,350000.0
2005-04-08 17:19:00,6.989,7.153,6.989,7.08,450000.0
2005-04-08 17:20:00,7.034,7.094,6.955,6.975,350000.0
2005-04-08 17:22:00,7.011,7.082,6.943,6.971,550000.0
2005-04-08 17:23:00,6.984,7.072,6.975,7.064,550000.0
2005-04-08 17:24:00,7.06,7.067,6.972,6.986,350000.0
2005-04-08 17:25:00,7.068,7.099,6.989,7.099,400000.0
2005-04-08 17:26:00,6.986,7.123,6.986,7.059,450000.0
2005-04-08 17:27:00,7.057,7.082,6.975,7.054,400000.0
2005-04-08 17:28:00,7.025,7.114,6.981,6.984,550000.0
2005-04-08 17:29:00,6.99,7.1,6.981,7.072,500000.0
2005-04-08 17:30:00,6.953,7.064,6.953,7.064,450000.0
2005-04-08 17:31:00,7.034,7.111,6.982,7.053,600000.0
2005-04-08 17:32:00,6.976,7.08,6.969,7.034,400000.0
2005-04-08 17:33:00,7.035,7.072,6.956,7.072,400000.0
2005-04-08 17:34:00,7.054,7.071,6.922,7.061,450000.0
2005-04-08 17:35:00,7.022,7.088,6.96,7.018,500000.0
2005-04-08 17:36:00,7.032,7.068,6.926,7.068,450000.0
2005-04-08 17:37:00,7.074,7.084,6.978,7.048,550000.0
2005-04-08 17:38:00,7.012,7.078,6.988,7.011,400000.0
2005-04-08 17:39:00,7.063,7.08,6.976,7.002,350000.0
2005-04-08 17:40:00,6.993,7.085,6.993,7.085,500000.0
2005-04-08 17:41:00,7.017,7.106,6.985,7.098,400000.0
2005-04-08 17:42:00,6.979,7.111,6.979,7.071,500000.0
2005-04-08 17:43:00,7.128,7.13,6.98,7.007,400000.0
2005-04-08 17:44:00,7.07,7.077,6.984,7.053,450000.0
2005-04-08 17:45:00,6.997,7.078,6.98,7.005,550000.0
2005-04-08 17:46:00,7.004,7.105,6.947,6.957,550000.0
2005-04-08 17:47:00,7.099,7.151,7.017,7.052,400000.0
2005-04-08 17:48:00,7.087,7.097,6.992,7.097,400000.0
2005-04-08 17:49:00,7.069,7.105,7.017,7.07,350000.0
2005-04-08 17:50:00,7.079,7.096,6.991,6.991,550000.0
2005-04-08 17:51:00,7.028,7.18,6.973,7.03,550000.0
2005-04-08 17:52:00,7.042,7.09,6.936,6.947,350000.0
2005-04-08 17:53:00,7.034,7.075,7.004,7.004,500000.0
2005-04-08 17:54:00,7.015,7.096,6.961,7.096,350000.0
2005-04-08 17:55:00,6.999,7.098,6.991,7.062,350000.0
2005-04-08 17:56:00,6.98,7.113,6.98,7.027,400000.0
2005-04-08 17:57:00,7.085,7.115,7.03,7.073,400000.0
2005-04-08 17:58:00,7.063,7.085,6.997,7.049,450000.0
2005-04-08 17:59:00,6.989,7.101,6.977,7.101,350000.0
2005-04-08 18:00:00,6.979,7.085,6.979,7.071,350000.0
2005-04-08 18:01:00,7.052,7.109,6.965,7.036,450000.0
2005-04-08 18:02:00,6.98,7.064,6.961,7.064,500000.0
2005-04-08 18:03:00,7.038,7.07,7.0,7.048,350000.0
2005-04-08 18:04:00,7.109,7.109,6.955,7.023,400000.0
2005-04-08 18:05:00,7.048,7.138,6.97,7.106,550000.0
2005-04-08 18:06:00,7.051,7.095,6.958,6.958,450000.0
2005-04-08 18:07:00,7.084,7.084,6.943,7.069,400000.0
2005-04-08 18:09:00,7.055,7.071,7.003,7.038,400000.0
2005-04-08 18:10:00,7.073,7.107,7.021,7.107,450000.0
2005-04-08 18:11:00,6.991,7.059,6.93,7.045,650000.0
2005-04-08 18:13:00,7.073,7.132,6.993,7.029,700000.0
2005-04-08 18:15:00,7.004,7.109,6.967,6.967,550000.0
2005-04-08 18:16:00,6.951,7.077,6.93,6.972,650000.0
2005-04-08 18:17:00,7.028,7.125,6.989,7.016,450000.0
2005-04-08 18:18:00,7.08,7.08,6.943,6.946,1150000.0
2005-04-08 18:20:00,6.976,7.063,6.931,7.042,400000.0
2005-04-08 18:21:00,6.995,7.052,6.932,7.036,550000.0
2005-04-08 18:22:00,6.964,7.049,6.964,6.992,400000.0
2005-04-08 18:23:00,7.059,7.073,6.979,7.065,400000.0
2005-04-08 18:28:00,7.048,7.048,6.943,7.048,350000.0
2005-04-08 18:30:00,7.042,7.074,6.932,7.012,450000.0
2005-04-08 18:31:00,7.029,7.041,6.941,7.025,350000.0
2005-04-08 18:34:00,7.045,7.072,6.945,7.063,400000.0
2005-04-08 18:35:00,6.986,7.057,6.986,7.014,350000.0
2005-04-08 18:36:00,6.994,7.087,6.93,7.045,550000.0
2005-04-08 18:37:00,6.998,7.078,6.987,7.037,500000.0
2005-04-08 18:38:00,7.032,7.042,6.935,7.014,450000.0
2005-04-08 18:39:00,7.064,7.084,6.994,7.064,400000.0
2005-04-08 18:40:00,6.929,7.069,6.917,7.009,550000.0
2005-04-08 18:41:00,6.989,7.056,6.962,7.025,500000.0
2005-04-08 18:42:00,7.01,7.079,6.957,6.985,550000.0
2005-04-08 18:43:00,7.022,7.063,6.942,7.063,400000.0
2005-04-08 18:44:00,7.025,7.053,6.938,6.991,500000.0
2005-04-08 18:45:00,6.954,7.032,6.954,7.023,350000.0
2005-04-08 18:46:00,6.964,7.077,6.946,7.077,350000.0
2005-04-08 18:47:00,6.944,7.072,6.944,7.041,400000.0
2005-04-08 18:49:00,7.035,7.035,6.943,6.979,200000.0
2005-04-08 18:50:00,7.035,7.035,7.035,7.035,100000.0
2005-04-08 18:52:00,7.003,7.063,6.907,7.063,550000.0
2005-04-08 18:53:00,7.034,7.069,6.993,7.055,450000.0
2005-04-08 18:54:00,7.038,7.106,6.986,7.058,550000.0
2005-04-08 18:55:00,6.971,7.081,6.946,7.028,350000.0
2005-04-08 18:57:00,7.088,7.088,6.975,7.054,450000.0
2005-04-08 18:58:00,7.066,7.066,6.988,7.042,350000.0
2005-04-08 18:59:00,6.99,7.054,6.99,7.021,450000.0
2005-04-08 19:00:00,6.998,7.078,6.946,7.07,350000.0
2005-04-08 19:01:00,6.97,7.019,6.933,7.011,500000.0
2005-04-08 19:02:00,6.997,7.049,6.946,7.038,400000.0
2005-04-08 19:03:00,7.04,7.04,6.947,6.955,350000.0
2005-04-08 19:05:00,6.958,7.081,6.958,7.051,400000.0
2005-04-08 19:06:00,7.04,7.075,6.948,7.075,450000.0
2005-04-08 19:07:00,7.016,7.04,6.938,6.976,500000.0
2005-04-08 19:08:00,7.004,7.125,6.982,7.014,450000.0
2005-04-08 19:09:00,6.964,7.143,6.964,7.054,500000.0
2005-04-08 19:11:00,7.079,7.109,6.99,6.994,550000.0
2005-04-08 19:12:00,7.083,7.104,7.014,7.078,500000.0
2005-04-08 19:13:00,7.034,7.128,6.972,6.972,650000.0
2005-04-08 19:14:00,7.072,7.097,6.971,7.078,650000.0
2005-04-08 19:15:00,7.035,7.136,7.031,7.125,650000.0
2005-04-08 19:16:00,7.105,7.105,6.953,7.045,400000.0
2005-04-08 19:17:00,7.09,7.09,6.947,7.018,550000.0
2005-04-08 19:18:00,7.104,7.104,6.953,7.051,650000.0
2005-04-08 19:19:00,7.084,7.106,6.947,7.106,600000.0
2005-04-08 19:20:00,7.09,7.124,7.003,7.021,500000.0
2005-04-08 19:21:00,7.122,7.144,6.991,6.991,650000.0
2005-04-08 19:22:00,7.048,7.141,7.013,7.018,750000.0
2005-04-08 19:23:00,7.12,7.135,7.017,7.036,550000.0
2005-04-08 19:24:00,6.984,7.099,6.98,6.984,350000.0
2005-04-08 19:28:00,7.079,7.084,6.998,7.074,400000.0
2005-04-08 19:29:00,7.091,7.128,7.0,7.073,350000.0
2005-04-08 19:35:00,7.077,7.077,6.976,7.015,200000.0
2005-04-08 19:37:00,7.01,7.104,7.01,7.044,450000.0
2005-04-08 20:00:00,7.085,7.085,6.993,7.029,200000.0
2005-04-08 20:33:00,7.095,7.095,7.003,7.039,200000.0
2005-04-08 20:36:00,7.085,7.085,6.972,7.019,300000.0
2005-04-08 21:02:00,7.076,7.076,6.975,7.014,200000.0
2005-04-08 21:36:00,7.075,7.075,6.983,7.019,200000.0
2005-04-08 21:57:00,7.076,7.113,7.002,7.106,350000.0
2005-04-08 22:01:00,7.079,7.079,6.977,7.056,450000.0
2005-04-08 22:09:00,7.065,7.065,6.973,7.009,200000.0
2005-04-08 22:15:00,6.96,7.058,6.96,7.056,450000.0
2005-04-08 22:25:00,7.066,7.066,6.965,7.005,200000.0
2005-04-10 23:42:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.29,7.1,7.22,50000.0
2005-04-11 00:10:00,7.057,7.057,7.057,7.057,50000.0
2005-04-11 00:11:00,7.067,7.067,7.067,7.067,100000.0
2005-04-11 00:39:00,7.06,7.08,6.943,7.08,650000.0
2005-04-11 00:43:00,7.028,7.049,6.933,6.974,400000.0
2005-04-11 01:00:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 01:03:00,7.077,7.077,6.976,7.015,200000.0
2005-04-11 01:08:00,7.088,7.088,6.939,7.01,500000.0
2005-04-11 01:21:00,7.051,7.097,6.994,6.994,300000.0
2005-04-11 01:24:00,6.948,7.057,6.948,7.057,400000.0
2005-04-11 01:32:00,7.039,7.093,6.966,6.983,300000.0
2005-04-11 01:43:00,7.076,7.114,6.988,7.114,350000.0
2005-04-11 02:00:00,7.072,7.086,6.976,7.011,300000.0
2005-04-11 02:06:00,7.065,7.11,6.961,7.063,500000.0
2005-04-11 02:11:00,7.106,7.113,6.991,7.029,650000.0
2005-04-11 02:12:00,7.09,7.132,7.011,7.094,400000.0
2005-04-11 02:23:00,7.115,7.115,7.05,7.06,300000.0
2005-04-11 02:25:00,7.07,7.11,6.995,7.091,450000.0
2005-04-11 02:26:00,7.03,7.089,6.938,7.063,850000.0
2005-04-11 02:28:00,6.995,7.119,6.995,7.022,550000.0
2005-04-11 02:29:00,7.078,7.1,7.018,7.025,250000.0
2005-04-11 02:36:00,7.03,7.073,7.001,7.003,250000.0
2005-04-11 02:37:00,7.02,7.102,7.02,7.078,250000.0
2005-04-11 02:39:00,6.975,7.079,6.963,6.988,500000.0
2005-04-11 02:40:00,7.006,7.142,7.006,7.117,450000.0
2005-04-11 02:41:00,7.018,7.12,7.003,7.052,350000.0
2005-04-11 02:44:00,7.132,7.138,7.019,7.048,500000.0
2005-04-11 02:45:00,7.134,7.134,6.977,6.977,300000.0
2005-04-11 02:46:00,6.988,7.085,6.95,7.065,600000.0
2005-04-11 02:48:00,7.044,7.085,6.993,7.03,250000.0
2005-04-11 02:51:00,7.094,7.147,7.011,7.058,600000.0
2005-04-11 02:52:00,7.091,7.091,6.962,7.056,400000.0
2005-04-11 02:53:00,7.038,7.092,7.02,7.02,250000.0
2005-04-11 03:01:00,7.095,7.095,7.003,7.039,200000.0
2005-04-11 03:05:00,7.077,7.102,6.986,7.026,300000.0
2005-04-11 03:06:00,7.086,7.086,7.014,7.014,100000.0
2005-04-11 03:09:00,7.078,7.116,6.975,7.116,400000.0
2005-04-11 03:11:00,7.088,7.131,7.042,7.096,500000.0
2005-04-11 03:17:00,7.01,7.125,7.007,7.047,500000.0
2005-04-11 03:19:00,7.072,7.116,7.001,7.003,500000.0
2005-04-11 03:20:00,7.114,7.161,7.006,7.006,550000.0
2005-04-11 03:22:00,7.048,7.117,6.993,7.027,300000.0
2005-04-11 03:25:00,7.049,7.135,7.036,7.135,400000.0
2005-04-11 03:26:00,7.059,7.123,7.027,7.122,400000.0
2005-04-11 03:27:00,6.994,7.136,6.994,6.996,850000.0
2005-04-11 03:29:00,7.011,7.126,7.011,7.016,550000.0
2005-04-11 03:30:00,7.026,7.109,6.998,6.998,200000.0
2005-04-11 03:32:00,7.082,7.15,7.049,7.104,350000.0
2005-04-11 03:33:00,7.067,7.097,6.993,7.044,750000.0
2005-04-11 03:34:00,6.999,7.138,6.994,6.996,700000.0
2005-04-11 03:37:00,7.005,7.123,6.995,7.024,450000.0
2005-04-11 03:38:00,6.978,7.104,6.978,7.104,450000.0
2005-04-11 03:42:00,6.98,7.04,6.98,7.034,250000.0
2005-04-11 03:45:00,7.054,7.064,7.049,7.049,200000.0
2005-04-11 03:48:00,7.096,7.096,6.989,6.989,350000.0
2005-04-11 03:49:00,7.055,7.062,6.988,7.062,300000.0
2005-04-11 03:52:00,7.047,7.107,7.047,7.107,100000.0
2005-04-11 03:54:00,7.063,7.063,6.961,7.002,250000.0
2005-04-11 03:55:00,7.067,7.073,7.012,7.073,200000.0
2005-04-11 03:57:00,7.039,7.099,6.946,7.099,550000.0
2005-04-11 03:59:00,6.982,7.08,6.982,7.003,650000.0
2005-04-11 04:03:00,7.075,7.075,6.983,7.019,200000.0
2005-04-11 04:09:00,7.075,7.075,6.983,7.019,200000.0
2005-04-11 04:11:00,7.071,7.105,6.978,7.105,400000.0
2005-04-11 04:12:00,7.053,7.096,6.994,6.994,350000.0
2005-04-11 04:18:00,7.026,7.108,6.978,7.079,700000.0
2005-04-11 04:21:00,7.068,7.098,7.005,7.04,300000.0
2005-04-11 04:22:00,7.094,7.094,7.091,7.091,100000.0
2005-04-11 04:23:00,7.003,7.094,7.003,7.075,400000.0
2005-04-11 04:26:00,6.987,7.106,6.987,7.048,400000.0
2005-04-11 04:27:00,7.075,7.11,6.998,7.024,450000.0
2005-04-11 04:28:00,7.11,7.142,7.008,7.121,500000.0
2005-04-11 04:29:00,7.126,7.126,6.986,6.986,600000.0
2005-04-11 04:30:00,7.039,7.124,6.983,7.124,550000.0
2005-04-11 04:33:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 04:35:00,7.004,7.109,6.968,7.029,450000.0
2005-04-11 04:38:00,7.081,7.081,6.969,7.078,400000.0
2005-04-11 04:42:00,7.095,7.095,7.016,7.052,200000.0
2005-04-11 04:45:00,7.102,7.102,7.063,7.086,250000.0
2005-04-11 04:55:00,6.995,7.076,6.995,7.025,500000.0
2005-04-11 04:56:00,7.004,7.088,7.002,7.078,450000.0
2005-04-11 04:59:00,7.009,7.107,7.009,7.107,450000.0
2005-04-11 05:00:00,7.034,7.087,6.984,7.087,400000.0
2005-04-11 05:02:00,7.105,7.105,7.013,7.049,200000.0
2005-04-11 05:08:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 05:14:00,7.057,7.11,6.941,7.102,500000.0
2005-04-11 05:16:00,7.108,7.11,7.029,7.11,250000.0
2005-04-11 05:17:00,7.089,7.089,7.026,7.026,150000.0
2005-04-11 05:20:00,7.087,7.117,7.008,7.037,400000.0
2005-04-11 05:21:00,7.077,7.126,7.048,7.048,350000.0
2005-04-11 05:26:00,7.142,7.142,7.012,7.024,450000.0
2005-04-11 05:35:00,7.146,7.153,7.019,7.129,500000.0
2005-04-11 05:37:00,7.076,7.097,6.992,6.996,600000.0
2005-04-11 05:40:00,7.017,7.129,7.017,7.129,250000.0
2005-04-11 05:41:00,7.085,7.125,7.036,7.073,400000.0
2005-04-11 05:48:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 05:50:00,7.089,7.119,7.025,7.109,450000.0
2005-04-11 05:52:00,7.092,7.106,6.98,7.058,600000.0
2005-04-11 05:53:00,7.016,7.126,7.016,7.067,400000.0
2005-04-11 05:55:00,7.043,7.112,7.012,7.041,350000.0
2005-04-11 05:59:00,7.098,7.164,7.016,7.016,300000.0
2005-04-11 06:00:00,7.079,7.131,7.035,7.035,450000.0
2005-04-11 06:02:00,7.032,7.109,6.965,6.992,500000.0
2005-04-11 06:03:00,7.098,7.143,7.013,7.013,500000.0
2005-04-11 06:08:00,7.093,7.093,6.988,7.082,400000.0
2005-04-11 06:11:00,7.068,7.127,7.01,7.06,350000.0
2005-04-11 06:12:00,7.0,7.117,6.994,7.043,350000.0
2005-04-11 06:13:00,7.075,7.138,7.014,7.034,750000.0
2005-04-11 06:15:00,7.086,7.109,6.988,7.109,400000.0
2005-04-11 06:19:00,7.076,7.076,6.975,7.015,200000.0
2005-04-11 06:21:00,7.046,7.133,7.046,7.133,200000.0
2005-04-11 06:30:00,7.033,7.1,7.01,7.097,400000.0
2005-04-11 06:33:00,6.989,7.112,6.989,7.084,500000.0
2005-04-11 06:34:00,7.066,7.066,6.971,6.971,100000.0
2005-04-11 06:36:00,7.095,7.095,7.003,7.039,200000.0
2005-04-11 06:39:00,7.122,7.122,6.994,7.033,400000.0
2005-04-11 06:42:00,7.073,7.114,6.997,6.997,600000.0
2005-04-11 06:43:00,7.077,7.126,6.975,7.061,500000.0
2005-04-11 06:46:00,7.122,7.122,6.986,6.986,350000.0
2005-04-11 06:47:00,7.108,7.108,6.964,7.102,550000.0
2005-04-11 06:49:00,7.05,7.103,6.998,7.001,400000.0
2005-04-11 06:51:00,7.114,7.114,7.07,7.07,200000.0
2005-04-11 06:52:00,7.032,7.128,7.029,7.029,450000.0
2005-04-11 06:53:00,7.03,7.054,7.0,7.0,300000.0
2005-04-11 06:54:00,7.125,7.125,7.091,7.091,300000.0
2005-04-11 06:57:00,7.107,7.107,7.01,7.052,450000.0
2005-04-11 06:58:00,7.113,7.122,6.996,7.021,400000.0
2005-04-11 06:59:00,7.08,7.121,6.984,7.073,750000.0
2005-04-11 07:00:00,6.968,7.098,6.958,7.086,500000.0
2005-04-11 07:05:00,6.992,6.992,6.986,6.986,100000.0
2005-04-11 07:06:00,7.066,7.094,6.961,7.002,350000.0
2005-04-11 07:08:00,7.01,7.148,7.01,7.064,400000.0
2005-04-11 07:10:00,7.025,7.096,7.025,7.026,350000.0
2005-04-11 07:12:00,7.098,7.134,7.017,7.119,250000.0
2005-04-11 07:15:00,7.11,7.11,7.067,7.077,150000.0
2005-04-11 07:17:00,6.969,7.069,6.95,7.069,750000.0
2005-04-11 07:18:00,6.983,7.106,6.983,7.089,500000.0
2005-04-11 07:19:00,7.006,7.084,6.974,7.0,350000.0
2005-04-11 07:20:00,7.085,7.095,6.999,7.034,450000.0
2005-04-11 07:21:00,7.054,7.093,6.999,7.082,400000.0
2005-04-11 07:23:00,7.106,7.129,7.106,7.123,150000.0
2005-04-11 07:29:00,7.021,7.123,6.969,7.043,650000.0
2005-04-11 07:33:00,7.076,7.109,6.99,6.99,350000.0
2005-04-11 07:34:00,7.114,7.121,7.023,7.086,350000.0
2005-04-11 07:36:00,7.038,7.116,7.038,7.061,500000.0
2005-04-11 07:38:00,7.072,7.072,6.958,7.039,400000.0
2005-04-11 07:40:00,7.066,7.134,6.988,7.089,700000.0
2005-04-11 07:41:00,7.062,7.1,6.97,6.97,350000.0
2005-04-11 07:42:00,7.0,7.098,6.977,6.99,500000.0
2005-04-11 07:44:00,7.104,7.157,7.03,7.056,300000.0
2005-04-11 07:46:00,7.081,7.098,7.026,7.084,350000.0
2005-04-11 07:47:00,7.087,7.117,7.01,7.074,400000.0
2005-04-11 07:49:00,6.986,7.085,6.973,6.973,400000.0
2005-04-11 07:50:00,7.034,7.073,6.939,7.017,550000.0
2005-04-11 07:51:00,6.982,7.104,6.982,7.069,900000.0
2005-04-11 07:52:00,7.117,7.125,7.005,7.005,250000.0
2005-04-11 07:53:00,7.004,7.094,7.004,7.094,250000.0
2005-04-11 07:54:00,6.977,7.073,6.977,7.073,400000.0
2005-04-11 07:55:00,7.017,7.119,6.99,7.078,500000.0
2005-04-11 07:56:00,7.039,7.084,6.99,6.995,450000.0
2005-04-11 07:57:00,7.072,7.096,6.998,7.037,350000.0
2005-04-11 08:00:00,7.092,7.153,6.998,6.998,400000.0
2005-04-11 08:01:00,7.066,7.18,7.005,7.005,600000.0
2005-04-11 08:04:00,7.033,7.071,6.966,6.966,300000.0
2005-04-11 08:05:00,7.03,7.136,7.014,7.055,550000.0
2005-04-11 08:06:00,7.023,7.089,6.982,7.019,400000.0
2005-04-11 08:07:00,7.093,7.093,6.976,7.088,500000.0
2005-04-11 08:09:00,7.018,7.073,6.971,7.007,500000.0
2005-04-11 08:10:00,7.109,7.125,7.029,7.098,500000.0
2005-04-11 08:11:00,7.076,7.078,6.976,7.067,300000.0
2005-04-11 08:13:00,7.113,7.147,7.03,7.031,400000.0
2005-04-11 08:14:00,7.003,7.116,7.001,7.084,400000.0
2005-04-11 08:15:00,7.038,7.121,7.0,7.006,550000.0
2005-04-11 08:17:00,7.007,7.105,7.003,7.082,650000.0
2005-04-11 08:18:00,7.071,7.113,7.0,7.072,550000.0
2005-04-11 08:19:00,7.01,7.165,7.01,7.061,450000.0
2005-04-11 08:20:00,7.143,7.157,7.041,7.093,550000.0
2005-04-11 08:21:00,7.01,7.103,6.98,7.018,550000.0
2005-04-11 08:22:00,6.98,7.084,6.976,6.993,350000.0
2005-04-11 08:28:00,7.098,7.119,7.011,7.082,450000.0
2005-04-11 08:29:00,7.004,7.112,6.988,7.091,400000.0
2005-04-11 08:30:00,7.073,7.095,7.002,7.056,400000.0
2005-04-11 08:31:00,7.021,7.114,7.021,7.048,400000.0
2005-04-11 08:32:00,7.036,7.111,7.036,7.063,300000.0
2005-04-11 08:33:00,7.073,7.101,6.97,7.076,400000.0
2005-04-11 08:35:00,7.129,7.16,7.024,7.101,550000.0
2005-04-11 08:36:00,7.063,7.073,6.962,7.004,500000.0
2005-04-11 08:37:00,7.066,7.116,7.016,7.074,250000.0
2005-04-11 08:38:00,7.072,7.077,6.951,6.988,650000.0
2005-04-11 08:42:00,7.12,7.12,6.967,6.967,550000.0
2005-04-11 08:43:00,7.104,7.109,6.997,6.997,400000.0
2005-04-11 08:44:00,7.034,7.08,7.027,7.076,350000.0
2005-04-11 08:45:00,7.091,7.135,7.044,7.044,350000.0
2005-04-11 08:47:00,7.101,7.103,6.973,7.034,550000.0
2005-04-11 08:50:00,6.965,7.092,6.965,7.052,300000.0
2005-04-11 08:52:00,7.017,7.113,7.01,7.086,450000.0
2005-04-11 08:54:00,7.118,7.121,7.028,7.028,350000.0
2005-04-11 08:55:00,7.121,7.121,6.979,7.119,250000.0
2005-04-11 08:56:00,7.034,7.123,7.001,7.08,550000.0
2005-04-11 08:59:00,7.13,7.142,7.008,7.088,500000.0
2005-04-11 09:00:00,7.097,7.192,7.018,7.018,550000.0
2005-04-11 09:01:00,7.154,7.154,7.03,7.107,350000.0
2005-04-11 09:02:00,7.018,7.167,7.018,7.082,550000.0
2005-04-11 09:03:00,7.097,7.123,7.008,7.008,400000.0
2005-04-11 09:04:00,7.113,7.137,7.008,7.137,400000.0
2005-04-11 09:05:00,7.072,7.114,6.995,7.11,400000.0
2005-04-11 09:06:00,7.085,7.127,7.018,7.065,350000.0
2005-04-11 09:07:00,6.986,7.127,6.986,7.127,400000.0
2005-04-11 09:08:00,7.152,7.152,7.087,7.087,100000.0
2005-04-11 09:09:00,7.047,7.159,7.046,7.046,450000.0
2005-04-11 09:10:00,7.127,7.127,7.003,7.113,350000.0
2005-04-11 09:11:00,7.102,7.102,6.988,7.031,550000.0
2005-04-11 09:12:00,7.121,7.173,7.048,7.048,550000.0
2005-04-11 09:13:00,7.034,7.112,6.976,7.112,450000.0
2005-04-11 09:15:00,7.042,7.109,7.006,7.082,350000.0
2005-04-11 09:17:00,7.127,7.129,7.003,7.099,550000.0
2005-04-11 09:18:00,7.11,7.139,7.035,7.116,400000.0
2005-04-11 09:19:00,7.15,7.173,7.06,7.124,450000.0
2005-04-11 09:21:00,7.067,7.137,7.017,7.137,550000.0
2005-04-11 09:22:00,7.098,7.137,7.034,7.137,350000.0
2005-04-11 09:25:00,7.055,7.144,6.998,7.066,950000.0
2005-04-11 09:26:00,7.105,7.136,6.984,7.136,500000.0
2005-04-11 09:29:00,7.156,7.184,7.046,7.151,700000.0
2005-04-11 09:31:00,7.12,7.12,7.038,7.095,400000.0
2005-04-11 09:34:00,7.109,7.143,7.011,7.104,300000.0
2005-04-11 09:35:00,7.028,7.128,7.028,7.124,350000.0
2005-04-11 09:37:00,7.115,7.192,7.057,7.141,400000.0
2005-04-11 09:38:00,7.059,7.136,7.006,7.119,450000.0
2005-04-11 09:41:00,7.098,7.165,7.046,7.046,350000.0
2005-04-11 09:42:00,7.109,7.109,7.015,7.032,400000.0
2005-04-11 09:44:00,7.064,7.149,7.028,7.07,350000.0
2005-04-11 09:45:00,7.003,7.118,7.003,7.118,100000.0
2005-04-11 09:47:00,7.03,7.131,7.03,7.099,300000.0
2005-04-11 09:48:00,7.15,7.183,7.037,7.079,450000.0
2005-04-11 09:49:00,7.093,7.148,7.018,7.064,350000.0
2005-04-11 09:52:00,7.148,7.148,7.015,7.106,400000.0
2005-04-11 09:55:00,7.099,7.146,7.02,7.042,400000.0
2005-04-11 09:56:00,7.012,7.119,6.969,7.119,400000.0
2005-04-11 09:57:00,7.072,7.139,7.034,7.123,500000.0
2005-04-11 10:00:00,7.111,7.111,7.005,7.105,550000.0
2005-04-11 10:01:00,7.081,7.118,6.984,7.089,500000.0
2005-04-11 10:02:00,7.006,7.147,7.006,7.114,350000.0
2005-04-11 10:03:00,7.104,7.13,7.022,7.043,400000.0
2005-04-11 10:04:00,7.114,7.134,7.046,7.072,400000.0
2005-04-11 10:05:00,7.003,7.132,7.001,7.132,400000.0
2005-04-11 10:08:00,7.163,7.164,7.04,7.164,300000.0
2005-04-11 10:09:00,7.144,7.144,6.956,7.126,450000.0
2005-04-11 10:10:00,7.144,7.189,7.05,7.156,550000.0
2005-04-11 10:11:00,7.143,7.147,7.018,7.018,500000.0
2005-04-11 10:13:00,7.078,7.184,7.038,7.054,500000.0
2005-04-11 10:16:00,7.01,7.147,7.01,7.103,400000.0
2005-04-11 10:17:00,7.068,7.1,6.99,7.013,400000.0
2005-04-11 10:19:00,7.059,7.145,7.022,7.085,400000.0
2005-04-11 10:20:00,7.045,7.094,7.03,7.03,550000.0
2005-04-11 10:24:00,7.148,7.15,7.006,7.147,900000.0
2005-04-11 10:25:00,7.031,7.144,7.006,7.104,700000.0
2005-04-11 10:26:00,7.148,7.154,7.044,7.044,350000.0
2005-04-11 10:29:00,7.143,7.143,7.001,7.117,900000.0
2005-04-11 10:31:00,7.015,7.11,7.015,7.069,350000.0
2005-04-11 10:34:00,7.146,7.146,7.0,7.098,500000.0
2005-04-11 10:39:00,7.099,7.128,6.988,6.988,650000.0
2005-04-11 10:40:00,7.097,7.116,7.004,7.116,550000.0
2005-04-11 10:42:00,7.078,7.125,6.959,7.086,750000.0
2005-04-11 10:43:00,7.083,7.121,6.971,7.007,400000.0
2005-04-11 10:44:00,7.102,7.148,7.028,7.103,900000.0
2005-04-11 10:47:00,7.1,7.137,6.999,6.999,350000.0
2005-04-11 10:48:00,7.041,7.137,6.99,7.137,450000.0
2005-04-11 10:49:00,7.141,7.141,7.008,7.008,600000.0
2005-04-11 11:03:00,7.054,7.142,7.01,7.05,550000.0
2005-04-11 11:04:00,7.142,7.158,7.045,7.157,400000.0
2005-04-11 11:05:00,7.009,7.151,7.009,7.041,550000.0
2005-04-11 11:14:00,7.061,7.143,7.022,7.143,400000.0
2005-04-11 11:15:00,7.038,7.153,7.029,7.072,400000.0
2005-04-11 11:16:00,7.071,7.13,7.064,7.13,500000.0
2005-04-11 11:30:00,7.143,7.151,7.032,7.032,500000.0
2005-04-11 11:32:00,7.103,7.136,7.032,7.032,450000.0
2005-04-11 11:37:00,7.06,7.162,6.999,7.108,400000.0
2005-04-11 11:38:00,7.095,7.117,7.026,7.112,400000.0
2005-04-11 11:39:00,7.066,7.142,7.026,7.047,350000.0
2005-04-11 11:42:00,7.012,7.119,7.012,7.115,350000.0
2005-04-11 11:44:00,7.151,7.162,7.037,7.126,450000.0
2005-04-11 11:47:00,7.112,7.192,7.028,7.127,500000.0
2005-04-11 11:50:00,7.095,7.146,7.027,7.146,350000.0
2005-04-11 11:51:00,6.999,7.121,6.999,7.107,450000.0
2005-04-11 11:52:00,7.044,7.135,6.996,7.135,450000.0
2005-04-11 11:57:00,7.151,7.174,7.061,7.134,450000.0
2005-04-11 11:59:00,7.126,7.163,7.041,7.092,450000.0
2005-04-11 12:02:00,7.142,7.169,7.029,7.029,400000.0
2005-04-11 12:05:00,7.121,7.183,7.05,7.09,350000.0
2005-04-11 12:06:00,7.138,7.145,7.075,7.145,350000.0
2005-04-11 12:08:00,7.132,7.144,7.023,7.144,450000.0
2005-04-11 12:10:00,7.121,7.155,7.052,7.112,400000.0
2005-04-11 12:11:00,7.065,7.138,7.047,7.094,550000.0
2005-04-11 12:13:00,7.13,7.175,7.064,7.136,400000.0
2005-04-11 12:16:00,7.097,7.154,7.03,7.081,400000.0
2005-04-11 12:17:00,7.126,7.159,7.109,7.154,400000.0
2005-04-11 12:18:00,7.135,7.135,7.051,7.053,450000.0
2005-04-11 12:25:00,7.15,7.15,7.039,7.131,450000.0
2005-04-11 12:26:00,7.121,7.121,7.006,7.061,450000.0
2005-04-11 12:39:00,7.121,7.155,7.015,7.114,450000.0
2005-04-11 12:48:00,7.054,7.156,7.028,7.131,550000.0
2005-04-11 12:59:00,7.091,7.131,7.015,7.131,450000.0
2005-04-11 13:01:00,7.027,7.125,7.012,7.088,400000.0
2005-04-11 13:04:00,7.078,7.107,6.987,7.016,450000.0
2005-04-11 13:05:00,6.995,7.115,6.995,7.115,400000.0
2005-04-11 13:06:00,7.155,7.155,7.004,7.1,450000.0
2005-04-11 13:07:00,7.186,7.228,7.076,7.127,500000.0
2005-04-11 13:08:00,7.082,7.162,7.061,7.062,400000.0
2005-04-11 13:09:00,7.173,7.173,7.03,7.052,450000.0
2005-04-11 13:10:00,7.133,7.225,7.063,7.087,500000.0
2005-04-11 13:11:00,7.078,7.167,7.078,7.149,400000.0
2005-04-11 13:12:00,7.176,7.192,7.078,7.078,550000.0
2005-04-11 13:13:00,7.179,7.179,7.029,7.144,450000.0
2005-04-11 13:17:00,7.176,7.195,7.096,7.195,450000.0
2005-04-11 13:18:00,7.054,7.194,7.054,7.176,400000.0
2005-04-11 13:19:00,7.103,7.176,7.052,7.079,400000.0
2005-04-11 13:20:00,7.093,7.172,7.068,7.125,500000.0
2005-04-11 13:21:00,7.071,7.196,7.071,7.088,350000.0
2005-04-11 13:22:00,7.123,7.233,7.12,7.14,400000.0
2005-04-11 13:23:00,7.122,7.2,7.101,7.109,350000.0
2005-04-11 13:24:00,7.181,7.21,7.093,7.117,450000.0
2005-04-11 13:25:00,7.195,7.222,7.132,7.222,350000.0
2005-04-11 13:26:00,7.107,7.186,7.039,7.103,550000.0
2005-04-11 13:28:00,7.156,7.218,7.068,7.122,400000.0
2005-04-11 13:30:00,7.226,7.226,7.076,7.101,450000.0
2005-04-11 13:31:00,7.069,7.189,7.069,7.177,450000.0
2005-04-11 13:32:00,7.143,7.254,7.101,7.101,500000.0
2005-04-11 13:34:00,7.068,7.208,7.068,7.1,350000.0
2005-04-11 13:39:00,7.163,7.213,7.094,7.167,500000.0
2005-04-11 13:42:00,7.171,7.171,7.046,7.139,350000.0
2005-04-11 13:43:00,7.179,7.205,7.044,7.164,500000.0
2005-04-11 13:47:00,7.173,7.173,7.09,7.123,200000.0
2005-04-11 13:54:00,7.149,7.2,7.088,7.2,400000.0
2005-04-11 13:56:00,7.198,7.208,7.067,7.067,400000.0
2005-04-11 13:57:00,7.141,7.21,7.094,7.094,400000.0
2005-04-11 13:59:00,7.147,7.198,7.147,7.198,100000.0
2005-04-11 14:00:00,7.167,7.186,7.078,7.128,350000.0
2005-04-11 14:01:00,7.153,7.2,7.087,7.2,400000.0
2005-04-11 14:03:00,7.189,7.189,7.098,7.177,350000.0
2005-04-11 14:05:00,7.179,7.179,7.079,7.116,250000.0
2005-04-11 14:07:00,7.197,7.209,7.089,7.181,400000.0
2005-04-11 14:09:00,7.095,7.236,7.087,7.129,550000.0
2005-04-11 14:11:00,7.15,7.196,7.118,7.196,400000.0
2005-04-11 14:15:00,7.069,7.207,7.069,7.109,500000.0
2005-04-11 14:20:00,7.093,7.195,7.093,7.107,350000.0
2005-04-11 14:23:00,7.12,7.202,7.12,7.14,400000.0
2005-04-11 14:24:00,7.172,7.174,7.087,7.174,400000.0
2005-04-11 14:25:00,7.102,7.161,7.083,7.127,350000.0
2005-04-11 14:26:00,7.165,7.225,7.112,7.145,350000.0
2005-04-11 14:27:00,7.149,7.204,7.058,7.128,400000.0
2005-04-11 14:28:00,7.176,7.226,7.107,7.176,400000.0
2005-04-11 14:29:00,7.17,7.223,7.092,7.183,350000.0
2005-04-11 14:30:00,7.135,7.211,7.058,7.058,550000.0
2005-04-11 14:31:00,7.145,7.249,7.133,7.215,400000.0
2005-04-11 14:32:00,7.185,7.214,7.102,7.139,500000.0
2005-04-11 14:33:00,7.224,7.238,7.102,7.151,350000.0
2005-04-11 14:34:00,7.18,7.233,7.107,7.178,450000.0
2005-04-11 14:35:00,7.225,7.237,7.167,7.167,350000.0
2005-04-11 14:36:00,7.218,7.23,7.119,7.223,400000.0
2005-04-11 14:37:00,7.143,7.23,7.073,7.226,550000.0
2005-04-11 14:38:00,7.192,7.251,7.174,7.229,400000.0
2005-04-11 14:39:00,7.228,7.284,7.125,7.143,500000.0
2005-04-11 14:40:00,7.169,7.232,7.131,7.161,400000.0
2005-04-11 14:41:00,7.137,7.234,7.137,7.211,550000.0
2005-04-11 14:42:00,7.095,7.197,7.079,7.191,400000.0
2005-04-11 14:43:00,7.2,7.234,7.102,7.234,500000.0
2005-04-11 14:44:00,7.123,7.199,7.117,7.192,450000.0
2005-04-11 14:45:00,7.207,7.244,7.171,7.223,400000.0
2005-04-11 14:47:00,7.194,7.229,7.099,7.209,350000.0
2005-04-11 14:48:00,7.197,7.236,7.14,7.216,400000.0
2005-04-11 14:49:00,7.232,7.234,7.099,7.099,500000.0
2005-04-11 14:50:00,7.143,7.231,7.103,7.103,400000.0
2005-04-11 14:51:00,7.226,7.237,7.126,7.192,350000.0
2005-04-11 14:52:00,7.226,7.226,7.114,7.152,450000.0
2005-04-11 14:53:00,7.135,7.215,7.108,7.175,400000.0
2005-04-11 14:54:00,7.088,7.226,7.088,7.138,550000.0
2005-04-11 14:55:00,7.192,7.208,7.1,7.1,450000.0
2005-04-11 14:56:00,7.219,7.256,7.13,7.24,550000.0
2005-04-11 15:00:00,7.131,7.26,7.131,7.159,450000.0
2005-04-11 15:02:00,7.12,7.257,7.1,7.201,450000.0
2005-04-11 15:03:00,7.21,7.246,7.107,7.246,500000.0
2005-04-11 15:04:00,7.167,7.262,7.135,7.139,550000.0
2005-04-11 15:05:00,7.127,7.233,7.127,7.143,550000.0
2005-04-11 15:12:00,7.201,7.206,7.106,7.145,450000.0
2005-04-11 15:13:00,7.201,7.256,7.12,7.14,850000.0
2005-04-11 15:14:00,7.223,7.247,7.118,7.159,500000.0
2005-04-11 15:17:00,7.18,7.228,7.098,7.175,450000.0
2005-04-11 15:18:00,7.233,7.233,7.123,7.168,400000.0
2005-04-11 15:19:00,7.175,7.231,7.143,7.195,450000.0
2005-04-11 15:20:00,7.155,7.23,7.136,7.23,400000.0
2005-04-11 15:21:00,7.206,7.243,7.14,7.243,250000.0
2005-04-11 15:23:00,7.15,7.232,7.15,7.205,400000.0
2005-04-11 15:24:00,7.196,7.221,7.116,7.211,350000.0
2005-04-11 15:25:00,7.222,7.225,7.123,7.187,350000.0
2005-04-11 15:26:00,7.117,7.237,7.099,7.099,550000.0
2005-04-11 15:27:00,7.122,7.22,7.11,7.139,350000.0
2005-04-11 15:29:00,7.15,7.233,7.116,7.198,350000.0
2005-04-11 15:30:00,7.177,7.204,7.082,7.138,450000.0
2005-04-11 15:31:00,7.144,7.237,7.133,7.133,500000.0
2005-04-11 15:32:00,7.142,7.227,7.107,7.196,450000.0
2005-04-11 15:33:00,7.167,7.18,7.096,7.178,400000.0
2005-04-11 15:34:00,7.097,7.21,7.076,7.076,400000.0
2005-04-11 15:35:00,7.142,7.195,7.112,7.142,400000.0
2005-04-11 15:36:00,7.162,7.211,7.093,7.208,550000.0
2005-04-11 15:40:00,7.114,7.245,7.11,7.11,450000.0
2005-04-11 15:43:00,7.138,7.194,7.097,7.097,450000.0
2005-04-11 15:44:00,7.211,7.232,7.134,7.211,350000.0
2005-04-11 15:45:00,7.223,7.233,7.133,7.216,450000.0
2005-04-11 15:47:00,7.183,7.215,7.07,7.089,550000.0
2005-04-11 15:48:00,7.124,7.178,7.091,7.111,350000.0
2005-04-11 15:51:00,7.188,7.222,7.094,7.108,350000.0
2005-04-11 15:52:00,7.098,7.197,7.07,7.07,350000.0
2005-04-11 15:55:00,7.097,7.2,7.097,7.2,500000.0
2005-04-11 15:56:00,7.073,7.207,7.073,7.157,450000.0
2005-04-11 15:57:00,7.154,7.2,7.124,7.147,450000.0
2005-04-11 15:58:00,7.14,7.236,7.14,7.236,500000.0
2005-04-11 15:59:00,7.229,7.229,7.123,7.148,450000.0
2005-04-11 16:00:00,7.199,7.309,7.103,7.219,500000.0
2005-04-11 16:01:00,7.21,7.21,7.09,7.09,400000.0
2005-04-11 16:02:00,7.101,7.221,7.069,7.154,550000.0
2005-04-11 16:03:00,7.232,7.232,7.115,7.173,450000.0
2005-04-11 16:04:00,7.09,7.22,7.088,7.183,550000.0
2005-04-11 16:05:00,7.225,7.248,7.108,7.114,400000.0
2005-04-11 16:06:00,7.132,7.23,7.089,7.195,350000.0
2005-04-11 16:07:00,7.136,7.217,7.122,7.122,500000.0
2005-04-11 16:08:00,7.11,7.241,7.11,7.161,550000.0
2005-04-11 16:09:00,7.121,7.234,7.109,7.234,350000.0
2005-04-11 16:21:00,7.14,7.229,7.097,7.179,500000.0
2005-04-11 16:22:00,7.183,7.183,7.077,7.138,450000.0
2005-04-11 16:23:00,7.115,7.224,7.111,7.111,400000.0
2005-04-11 16:24:00,7.162,7.21,7.066,7.21,550000.0
2005-04-11 16:25:00,7.183,7.213,7.126,7.212,350000.0
2005-04-11 16:27:00,7.148,7.187,7.107,7.135,450000.0
2005-04-11 16:28:00,7.19,7.231,7.145,7.231,550000.0
2005-04-11 16:32:00,7.214,7.214,7.066,7.13,250000.0
2005-04-11 16:33:00,7.043,7.18,7.029,7.18,550000.0
2005-04-11 16:35:00,7.136,7.257,7.112,7.154,500000.0
2005-04-11 16:37:00,7.228,7.228,7.12,7.135,500000.0
2005-04-11 16:39:00,7.149,7.23,7.127,7.206,500000.0
2005-04-11 16:40:00,7.141,7.235,7.121,7.121,400000.0
2005-04-11 16:41:00,7.107,7.191,7.107,7.113,350000.0
2005-04-11 16:47:00,7.11,7.249,7.078,7.134,600000.0
2005-04-11 16:48:00,7.186,7.208,7.067,7.144,500000.0
2005-04-11 16:49:00,7.181,7.22,7.094,7.094,450000.0
2005-04-11 16:59:00,7.146,7.242,7.115,7.115,400000.0
2005-04-11 17:04:00,7.124,7.212,7.096,7.158,350000.0
2005-04-11 17:05:00,7.204,7.204,7.056,7.157,400000.0
2005-04-11 17:06:00,7.213,7.213,7.023,7.145,350000.0
2005-04-11 17:07:00,7.16,7.191,7.068,7.131,500000.0
2005-04-11 17:08:00,7.064,7.208,7.064,7.136,500000.0
2005-04-11 17:09:00,7.163,7.203,7.072,7.12,300000.0
2005-04-11 17:10:00,7.179,7.215,7.117,7.186,350000.0
2005-04-11 17:12:00,7.18,7.221,7.132,7.144,400000.0
2005-04-11 17:15:00,7.102,7.243,7.095,7.174,550000.0
2005-04-11 17:16:00,7.162,7.218,7.063,7.151,650000.0
2005-04-11 17:17:00,7.165,7.192,7.048,7.169,500000.0
2005-04-11 17:18:00,7.102,7.23,7.102,7.207,650000.0
2005-04-11 17:19:00,7.113,7.198,7.071,7.139,750000.0
2005-04-11 17:22:00,7.201,7.231,7.13,7.13,350000.0
2005-04-11 17:23:00,7.097,7.189,7.075,7.189,550000.0
2005-04-11 17:25:00,7.213,7.229,7.135,7.229,400000.0
2005-04-11 17:26:00,7.11,7.194,7.101,7.157,450000.0
2005-04-11 17:28:00,7.145,7.22,7.097,7.097,550000.0
2005-04-11 17:29:00,7.125,7.236,7.125,7.222,500000.0
2005-04-11 17:30:00,7.086,7.222,7.086,7.208,450000.0
2005-04-11 17:31:00,7.162,7.204,7.099,7.186,600000.0
2005-04-11 17:36:00,7.183,7.228,7.09,7.21,450000.0
2005-04-11 17:38:00,7.144,7.216,7.117,7.146,400000.0
2005-04-11 17:39:00,7.189,7.2,7.096,7.12,350000.0
2005-04-11 17:40:00,7.105,7.202,7.095,7.196,500000.0
2005-04-11 17:42:00,7.081,7.195,7.071,7.176,500000.0
2005-04-11 17:43:00,7.232,7.233,7.095,7.123,400000.0
2005-04-11 17:44:00,7.21,7.264,7.137,7.207,450000.0
2005-04-11 17:46:00,7.114,7.178,7.114,7.177,250000.0
2005-04-11 17:47:00,7.214,7.264,7.134,7.168,650000.0
2005-04-11 17:51:00,7.139,7.19,7.075,7.119,550000.0
2005-04-11 17:52:00,7.178,7.194,7.073,7.098,350000.0
2005-04-11 17:53:00,7.168,7.214,7.129,7.132,500000.0
2005-04-11 17:54:00,7.139,7.217,7.101,7.217,350000.0
2005-04-11 17:55:00,7.121,7.222,7.107,7.175,350000.0
2005-04-11 17:56:00,7.072,7.203,7.072,7.13,400000.0
2005-04-11 17:57:00,7.183,7.207,7.108,7.163,400000.0
2005-04-11 17:58:00,7.181,7.194,7.112,7.158,450000.0
2005-04-11 18:02:00,7.097,7.181,7.075,7.181,500000.0
2005-04-11 18:03:00,7.158,7.19,7.137,7.179,350000.0
2005-04-11 18:04:00,7.208,7.208,7.063,7.131,400000.0
2005-04-11 18:05:00,7.143,7.244,7.122,7.244,550000.0
2005-04-11 18:07:00,7.226,7.226,7.084,7.202,400000.0
2005-04-11 18:10:00,7.196,7.202,7.14,7.166,200000.0
2005-04-11 18:12:00,7.175,7.214,7.091,7.203,350000.0
2005-04-11 18:13:00,7.241,7.243,7.126,7.243,350000.0
2005-04-11 18:14:00,7.129,7.239,7.129,7.216,500000.0
2005-04-11 18:15:00,7.131,7.203,7.131,7.203,100000.0
2005-04-11 18:16:00,7.121,7.257,7.107,7.132,400000.0
2005-04-11 18:17:00,7.178,7.218,7.124,7.218,400000.0
2005-04-11 18:18:00,7.186,7.225,7.09,7.09,650000.0
2005-04-11 18:19:00,7.198,7.198,7.139,7.178,300000.0
2005-04-11 18:20:00,7.132,7.259,7.114,7.192,650000.0
2005-04-11 18:22:00,7.091,7.18,7.091,7.135,400000.0
2005-04-11 18:23:00,7.238,7.258,7.156,7.244,400000.0
2005-04-11 18:24:00,7.232,7.232,7.109,7.222,400000.0
2005-04-11 18:26:00,7.17,7.244,7.133,7.235,550000.0
2005-04-11 18:27:00,7.218,7.262,7.146,7.169,350000.0
2005-04-11 18:28:00,7.219,7.224,7.121,7.224,350000.0
2005-04-11 18:29:00,7.165,7.231,7.117,7.231,350000.0
2005-04-11 18:30:00,7.204,7.247,7.12,7.197,450000.0
2005-04-11 18:31:00,7.216,7.222,7.13,7.201,350000.0
2005-04-11 18:32:00,7.161,7.23,7.109,7.165,450000.0
2005-04-11 18:34:00,7.219,7.26,7.136,7.249,400000.0
2005-04-11 18:35:00,7.163,7.242,7.163,7.186,350000.0
2005-04-11 18:37:00,7.169,7.22,7.146,7.174,500000.0
2005-04-11 18:38:00,7.222,7.242,7.124,7.192,450000.0
2005-04-11 18:40:00,7.216,7.225,7.1,7.165,250000.0
2005-04-11 18:41:00,7.153,7.225,7.139,7.2,500000.0
2005-04-11 18:42:00,7.167,7.212,7.102,7.135,550000.0
2005-04-11 18:46:00,7.128,7.23,7.086,7.23,350000.0
2005-04-11 18:49:00,7.137,7.239,7.13,7.146,500000.0
2005-04-11 18:50:00,7.205,7.23,7.13,7.13,500000.0
2005-04-11 18:51:00,7.21,7.249,7.154,7.166,650000.0
2005-04-11 18:52:00,7.2,7.268,7.11,7.137,850000.0
2005-04-11 18:53:00,7.185,7.237,7.11,7.237,750000.0
2005-04-11 18:54:00,7.224,7.26,7.13,7.135,350000.0
2005-04-11 18:55:00,7.122,7.229,7.095,7.229,500000.0
2005-04-11 18:57:00,7.252,7.252,7.131,7.228,450000.0
2005-04-11 18:58:00,7.231,7.244,7.163,7.202,350000.0
2005-04-11 18:59:00,7.145,7.206,7.145,7.183,450000.0
2005-04-11 19:00:00,7.164,7.241,7.107,7.241,350000.0
2005-04-11 19:01:00,7.141,7.202,7.113,7.173,500000.0
2005-04-11 19:02:00,7.15,7.21,7.094,7.188,400000.0
2005-04-11 19:03:00,7.191,7.191,7.12,7.12,350000.0
2005-04-11 19:04:00,7.187,7.217,7.071,7.217,500000.0
2005-04-11 19:05:00,7.182,7.222,7.087,7.114,500000.0
2005-04-11 19:06:00,7.176,7.231,7.102,7.231,400000.0
2005-04-11 19:07:00,7.162,7.189,7.086,7.131,400000.0
2005-04-11 19:09:00,7.109,7.258,7.087,7.172,800000.0
2005-04-11 19:10:00,7.196,7.218,7.1,7.1,450000.0
2005-04-11 19:12:00,7.104,7.192,7.104,7.179,350000.0
2005-04-11 19:14:00,7.113,7.229,7.096,7.196,400000.0
2005-04-11 19:17:00,7.095,7.203,7.095,7.183,550000.0
2005-04-11 19:18:00,7.144,7.227,7.086,7.185,500000.0
2005-04-11 19:21:00,7.213,7.213,7.132,7.186,250000.0
2005-04-11 19:22:00,7.187,7.204,7.079,7.108,400000.0
2005-04-11 19:24:00,7.183,7.211,7.096,7.136,550000.0
2005-04-11 19:27:00,7.175,7.175,7.083,7.119,200000.0
2005-04-11 19:30:00,7.196,7.196,7.054,7.08,400000.0
2005-04-11 19:31:00,7.17,7.17,7.1,7.145,300000.0
2005-04-11 19:35:00,7.119,7.133,7.035,7.072,500000.0
2005-04-11 20:00:00,7.164,7.264,7.087,7.137,500000.0
2005-04-11 20:01:00,7.142,7.19,7.131,7.131,200000.0
2005-04-11 20:05:00,7.187,7.218,7.084,7.218,400000.0
2005-04-11 20:07:00,7.086,7.181,7.086,7.136,300000.0
2005-04-11 20:11:00,7.174,7.174,7.075,7.115,200000.0
2005-04-11 20:28:00,7.185,7.194,7.033,7.086,550000.0
2005-04-11 20:38:00,7.182,7.182,7.096,7.132,300000.0
2005-04-11 20:51:00,7.136,7.179,7.082,7.179,300000.0
2005-04-11 21:07:00,7.165,7.165,7.065,7.104,200000.0
2005-04-11 21:26:00,7.201,7.205,7.075,7.075,150000.0
2005-04-11 21:35:00,7.187,7.187,7.103,7.135,200000.0
2005-04-11 22:42:00,7.171,7.171,7.067,7.105,200000.0
2005-04-11 22:44:00,7.154,7.154,7.054,7.093,200000.0
2005-04-11 23:13:00,7.079,7.207,7.054,7.164,850000.0
2005-04-11 23:14:00,7.082,7.17,7.075,7.115,400000.0
2005-04-11 23:23:00,7.162,7.188,7.097,7.131,450000.0
2005-04-11 23:42:00,7.13,7.199,7.12,7.199,400000.0
2005-04-12 00:00:00,7.23,7.31,7.07,7.15,200000.0
2005-04-12 00:04:00,7.186,7.186,7.086,7.124,200000.0
2005-04-12 01:02:00,7.115,7.171,7.041,7.171,500000.0
2005-04-12 01:03:00,7.014,7.141,7.014,7.071,400000.0
2005-04-12 01:53:00,7.107,7.107,7.028,7.062,200000.0
2005-04-12 02:00:00,7.123,7.192,7.062,7.17,500000.0
2005-04-12 02:02:00,7.083,7.184,7.083,7.104,400000.0
2005-04-12 02:05:00,7.173,7.209,7.075,7.145,650000.0
2005-04-12 02:07:00,7.124,7.124,7.124,7.124,100000.0
2005-04-12 02:11:00,7.174,7.174,7.109,7.162,300000.0
2005-04-12 02:12:00,7.17,7.231,7.134,7.145,350000.0
2005-04-12 02:13:00,7.161,7.194,7.093,7.179,450000.0
2005-04-12 02:14:00,7.117,7.25,7.097,7.192,700000.0
2005-04-12 02:15:00,7.183,7.258,7.103,7.224,950000.0
2005-04-12 02:16:00,7.197,7.216,7.103,7.108,700000.0
2005-04-12 02:17:00,7.091,7.217,7.091,7.194,350000.0
2005-04-12 02:18:00,7.106,7.246,7.106,7.195,400000.0
2005-04-12 02:22:00,7.198,7.198,7.113,7.145,200000.0
2005-04-12 02:26:00,7.121,7.24,7.121,7.187,400000.0
2005-04-12 02:27:00,7.082,7.192,7.074,7.126,400000.0
2005-04-12 02:29:00,7.189,7.189,7.11,7.143,200000.0
2005-04-12 02:31:00,7.127,7.195,7.112,7.195,250000.0
2005-04-12 02:35:00,7.147,7.209,7.109,7.209,500000.0
2005-04-12 02:36:00,7.139,7.193,7.102,7.102,400000.0
2005-04-12 02:38:00,7.139,7.188,7.139,7.188,150000.0
2005-04-12 02:41:00,7.177,7.177,7.076,7.115,200000.0
2005-04-12 02:43:00,7.159,7.208,7.081,7.208,350000.0
2005-04-12 02:46:00,7.175,7.175,7.083,7.119,200000.0
2005-04-12 02:47:00,7.093,7.204,7.093,7.105,200000.0
2005-04-12 02:52:00,7.205,7.215,7.106,7.185,600000.0
2005-04-12 02:56:00,7.123,7.207,7.113,7.207,500000.0
2005-04-12 02:57:00,7.096,7.211,7.096,7.131,450000.0
2005-04-12 02:58:00,7.14,7.2,7.14,7.191,150000.0
2005-04-12 02:59:00,7.17,7.214,7.101,7.179,450000.0
2005-04-12 03:00:00,7.207,7.214,7.116,7.188,800000.0
2005-04-12 03:01:00,7.17,7.173,7.083,7.158,350000.0
2005-04-12 03:03:00,7.096,7.206,7.093,7.129,400000.0
2005-04-12 03:04:00,7.085,7.187,7.082,7.082,250000.0
2005-04-12 03:05:00,7.179,7.219,7.104,7.219,400000.0
2005-04-12 03:06:00,7.187,7.217,7.063,7.102,550000.0
2005-04-12 03:07:00,7.095,7.204,7.054,7.204,350000.0
2005-04-12 03:08:00,7.179,7.251,7.102,7.178,500000.0
2005-04-12 03:09:00,7.183,7.186,7.111,7.111,200000.0
2005-04-12 03:10:00,7.124,7.17,7.081,7.113,450000.0
2005-04-12 03:12:00,7.175,7.208,7.103,7.184,350000.0
2005-04-12 03:13:00,7.218,7.218,7.181,7.181,100000.0
2005-04-12 03:15:00,7.188,7.216,7.133,7.216,400000.0
2005-04-12 03:16:00,7.226,7.226,7.149,7.149,150000.0
2005-04-12 03:17:00,7.172,7.224,7.138,7.211,350000.0
2005-04-12 03:20:00,7.207,7.229,7.092,7.092,900000.0
2005-04-12 03:21:00,7.125,7.189,7.111,7.136,350000.0
2005-04-12 03:24:00,7.145,7.174,7.044,7.149,550000.0
2005-04-12 03:27:00,7.105,7.193,7.105,7.193,400000.0
2005-04-12 03:29:00,7.111,7.188,7.104,7.174,250000.0
2005-04-12 03:31:00,7.186,7.186,7.106,7.171,400000.0
2005-04-12 03:32:00,7.188,7.194,7.103,7.129,350000.0
2005-04-12 03:33:00,7.17,7.177,7.075,7.13,500000.0
2005-04-12 03:34:00,7.06,7.167,7.052,7.167,500000.0
2005-04-12 03:36:00,7.185,7.229,7.124,7.185,600000.0
2005-04-12 03:37:00,7.149,7.223,7.148,7.154,500000.0
2005-04-12 03:38:00,7.202,7.216,7.115,7.19,350000.0
2005-04-12 03:39:00,7.107,7.232,7.085,7.123,500000.0
2005-04-12 03:40:00,7.167,7.226,7.107,7.117,650000.0
2005-04-12 03:41:00,7.195,7.206,7.101,7.201,500000.0
2005-04-12 03:42:00,7.096,7.211,7.07,7.082,600000.0
2005-04-12 03:43:00,7.14,7.252,7.102,7.208,800000.0
2005-04-12 03:44:00,7.177,7.177,7.088,7.103,250000.0
2005-04-12 03:45:00,7.167,7.242,7.1,7.133,500000.0
2005-04-12 03:46:00,7.144,7.223,7.079,7.079,600000.0
2005-04-12 03:49:00,7.15,7.156,7.073,7.155,450000.0
2005-04-12 03:50:00,7.12,7.178,7.094,7.1,250000.0
2005-04-12 03:51:00,7.177,7.2,7.094,7.15,500000.0
2005-04-12 03:53:00,7.105,7.207,7.064,7.064,650000.0
2005-04-12 03:54:00,7.133,7.226,7.133,7.184,450000.0
2005-04-12 03:55:00,7.2,7.207,7.091,7.164,450000.0
2005-04-12 04:00:00,7.19,7.19,7.111,7.143,200000.0
2005-04-12 04:02:00,7.182,7.182,7.077,7.115,200000.0
2005-04-12 04:04:00,7.19,7.19,7.111,7.143,200000.0
2005-04-12 04:10:00,7.169,7.211,7.126,7.205,400000.0
2005-04-12 04:12:00,7.193,7.237,7.115,7.137,600000.0
2005-04-12 04:13:00,7.207,7.231,7.095,7.185,500000.0
2005-04-12 04:15:00,7.171,7.21,7.107,7.162,450000.0
2005-04-12 04:16:00,7.199,7.242,7.109,7.109,450000.0
2005-04-12 04:17:00,7.16,7.17,7.016,7.054,350000.0
2005-04-12 04:19:00,7.177,7.232,7.177,7.177,150000.0
2005-04-12 04:21:00,7.105,7.228,7.096,7.096,600000.0
2005-04-12 04:23:00,7.209,7.283,7.123,7.229,550000.0
2005-04-12 04:25:00,7.156,7.236,7.103,7.139,650000.0
2005-04-12 04:30:00,7.195,7.195,7.103,7.139,200000.0
2005-04-12 04:33:00,7.185,7.185,7.08,7.116,200000.0
2005-04-12 04:37:00,7.206,7.206,7.073,7.168,600000.0
2005-04-12 04:40:00,7.147,7.203,7.147,7.149,150000.0
2005-04-12 04:45:00,7.206,7.206,7.119,7.198,400000.0
2005-04-12 04:50:00,7.175,7.175,7.175,7.175,50000.0
2005-04-12 04:51:00,7.178,7.212,7.094,7.094,350000.0
2005-04-12 04:52:00,7.178,7.195,7.092,7.184,300000.0
2005-04-12 04:56:00,7.106,7.191,7.106,7.191,300000.0
2005-04-12 05:00:00,7.133,7.208,7.092,7.188,400000.0
2005-04-12 05:04:00,7.114,7.114,7.096,7.096,150000.0
2005-04-12 05:05:00,7.114,7.114,7.114,7.114,50000.0
2005-04-12 05:09:00,7.238,7.238,7.17,7.187,400000.0
2005-04-12 05:10:00,7.164,7.178,7.081,7.176,300000.0
2005-04-12 05:13:00,7.195,7.195,7.103,7.139,200000.0
2005-04-12 05:15:00,7.183,7.183,7.079,7.116,200000.0
2005-04-12 05:19:00,7.126,7.21,7.102,7.155,450000.0
2005-04-12 05:20:00,7.186,7.211,7.096,7.096,200000.0
2005-04-12 05:21:00,7.157,7.205,7.092,7.092,300000.0
2005-04-12 05:26:00,7.2,7.2,7.077,7.16,500000.0
2005-04-12 05:29:00,7.165,7.188,7.061,7.143,400000.0
2005-04-12 05:30:00,7.206,7.206,7.054,7.168,400000.0
2005-04-12 05:34:00,7.22,7.22,7.067,7.164,700000.0
2005-04-12 05:36:00,7.185,7.234,7.108,7.172,450000.0
2005-04-12 05:39:00,7.07,7.178,7.07,7.13,550000.0
2005-04-12 05:41:00,7.154,7.191,7.054,7.152,600000.0
2005-04-12 05:50:00,7.197,7.248,7.116,7.187,600000.0
2005-04-12 05:53:00,7.088,7.141,7.088,7.141,100000.0
2005-04-12 05:54:00,7.126,7.163,7.073,7.095,500000.0
2005-04-12 05:55:00,7.125,7.191,7.088,7.125,350000.0
2005-04-12 05:56:00,7.188,7.188,7.083,7.164,350000.0
2005-04-12 05:58:00,7.157,7.192,7.083,7.192,300000.0
2005-04-12 05:59:00,7.105,7.156,7.105,7.134,350000.0
2005-04-12 06:01:00,7.175,7.175,7.083,7.119,200000.0
2005-04-12 06:03:00,7.098,7.186,7.088,7.176,500000.0
2005-04-12 06:04:00,7.1,7.252,7.091,7.136,800000.0
2005-04-12 06:05:00,7.072,7.21,7.07,7.072,550000.0
2005-04-12 06:07:00,7.159,7.206,7.067,7.11,450000.0
2005-04-12 06:09:00,7.168,7.181,7.078,7.088,450000.0
2005-04-12 06:10:00,7.152,7.176,7.152,7.173,400000.0
2005-04-12 06:11:00,7.174,7.209,7.087,7.196,350000.0
2005-04-12 06:13:00,7.157,7.157,7.089,7.121,350000.0
2005-04-12 06:16:00,7.209,7.209,7.091,7.205,450000.0
2005-04-12 06:25:00,7.185,7.234,7.121,7.18,650000.0
2005-04-12 06:28:00,7.128,7.181,7.08,7.08,550000.0
2005-04-12 06:29:00,7.164,7.209,7.076,7.209,200000.0
2005-04-12 06:31:00,7.162,7.162,7.076,7.096,400000.0
2005-04-12 06:33:00,7.076,7.177,7.076,7.17,350000.0
2005-04-12 06:41:00,7.205,7.205,7.139,7.152,300000.0
2005-04-12 06:43:00,7.177,7.177,7.094,7.125,200000.0
2005-04-12 06:47:00,7.198,7.198,7.033,7.186,550000.0
2005-04-12 06:48:00,7.157,7.213,7.077,7.173,400000.0
2005-04-12 06:55:00,7.167,7.203,7.105,7.203,350000.0
2005-04-12 06:56:00,7.211,7.211,7.076,7.076,250000.0
2005-04-12 06:57:00,7.095,7.215,7.095,7.122,250000.0
2005-04-12 07:04:00,7.168,7.168,7.128,7.128,150000.0
2005-04-12 07:06:00,7.187,7.213,7.086,7.086,350000.0
2005-04-12 07:07:00,7.169,7.169,7.087,7.112,400000.0
2005-04-12 07:12:00,7.184,7.257,7.12,7.228,550000.0
2005-04-12 07:13:00,7.136,7.17,7.08,7.08,200000.0
2005-04-12 07:17:00,7.125,7.192,7.106,7.187,400000.0
2005-04-12 07:19:00,7.216,7.216,7.093,7.093,600000.0
2005-04-12 07:22:00,7.13,7.213,7.076,7.088,600000.0
2005-04-12 07:24:00,7.17,7.201,7.073,7.201,550000.0
2005-04-12 07:26:00,7.124,7.124,7.124,7.124,50000.0
2005-04-12 07:31:00,7.163,7.18,7.066,7.086,450000.0
2005-04-12 07:32:00,7.13,7.179,7.096,7.129,450000.0
2005-04-12 07:37:00,7.073,7.216,7.073,7.171,450000.0
2005-04-12 07:38:00,7.187,7.187,7.098,7.157,400000.0
2005-04-12 07:39:00,7.186,7.198,7.104,7.198,350000.0
2005-04-12 07:43:00,7.116,7.232,7.091,7.191,450000.0
2005-04-12 07:44:00,7.108,7.222,7.108,7.138,350000.0
2005-04-12 07:45:00,7.101,7.158,7.062,7.158,400000.0
2005-04-12 07:46:00,7.173,7.174,7.173,7.174,100000.0
2005-04-12 07:47:00,7.178,7.207,7.108,7.2,400000.0
2005-04-12 07:48:00,7.178,7.178,7.101,7.171,200000.0
2005-04-12 07:49:00,7.101,7.202,7.079,7.166,500000.0
2005-04-12 07:50:00,7.165,7.193,7.094,7.094,400000.0
2005-04-12 07:51:00,7.107,7.206,7.088,7.206,600000.0
2005-04-12 07:52:00,7.208,7.208,7.067,7.078,350000.0
2005-04-12 07:53:00,7.1,7.191,7.09,7.09,500000.0
2005-04-12 07:55:00,7.14,7.192,7.064,7.192,650000.0
2005-04-12 07:59:00,7.202,7.202,7.101,7.113,250000.0
2005-04-12 08:00:00,7.138,7.222,7.088,7.088,500000.0
2005-04-12 08:01:00,7.139,7.22,7.083,7.083,550000.0
2005-04-12 08:05:00,7.131,7.213,7.099,7.146,550000.0
2005-04-12 08:06:00,7.103,7.173,7.07,7.112,400000.0
2005-04-12 08:07:00,7.189,7.192,7.066,7.192,500000.0
2005-04-12 08:08:00,7.154,7.251,7.119,7.119,650000.0
2005-04-12 08:09:00,7.128,7.191,7.088,7.11,500000.0
2005-04-12 08:10:00,7.199,7.202,7.113,7.113,250000.0
2005-04-12 08:11:00,7.175,7.175,7.057,7.156,300000.0
2005-04-12 08:12:00,7.117,7.208,7.098,7.098,350000.0
2005-04-12 08:13:00,7.186,7.197,7.067,7.091,400000.0
2005-04-12 08:15:00,7.107,7.215,7.098,7.215,350000.0
2005-04-12 08:16:00,7.103,7.209,7.099,7.175,350000.0
2005-04-12 08:17:00,7.221,7.223,7.129,7.201,650000.0
2005-04-12 08:18:00,7.177,7.179,7.06,7.16,550000.0
2005-04-12 08:19:00,7.107,7.183,7.107,7.138,250000.0
2005-04-12 08:20:00,7.238,7.245,7.13,7.196,550000.0
2005-04-12 08:21:00,7.138,7.259,7.126,7.15,550000.0
2005-04-12 08:23:00,7.146,7.24,7.119,7.119,450000.0
2005-04-12 08:24:00,7.215,7.215,7.122,7.206,350000.0
2005-04-12 08:25:00,7.08,7.214,7.08,7.21,350000.0
2005-04-12 08:27:00,7.141,7.207,7.075,7.207,500000.0
2005-04-12 08:28:00,7.206,7.206,7.094,7.187,450000.0
2005-04-12 08:29:00,7.123,7.247,7.119,7.196,400000.0
2005-04-12 08:30:00,7.193,7.212,7.12,7.174,400000.0
2005-04-12 08:32:00,7.228,7.228,7.125,7.184,550000.0
2005-04-12 08:33:00,7.191,7.231,7.093,7.19,400000.0
2005-04-12 08:34:00,7.148,7.187,7.088,7.127,500000.0
2005-04-12 08:35:00,7.257,7.278,7.148,7.213,400000.0
2005-04-12 08:36:00,7.193,7.206,7.097,7.135,500000.0
2005-04-12 08:37:00,7.171,7.239,7.122,7.189,450000.0
2005-04-12 08:38:00,7.209,7.236,7.109,7.134,650000.0
2005-04-12 08:39:00,7.163,7.209,7.098,7.098,350000.0
2005-04-12 08:40:00,7.177,7.226,7.147,7.196,250000.0
2005-04-12 08:41:00,7.198,7.231,7.163,7.163,350000.0
2005-04-12 08:42:00,7.236,7.236,7.108,7.184,450000.0
2005-04-12 08:43:00,7.207,7.234,7.118,7.118,250000.0
2005-04-12 08:44:00,7.146,7.195,7.128,7.195,350000.0
2005-04-12 08:45:00,7.21,7.21,7.142,7.142,350000.0
2005-04-12 08:46:00,7.237,7.251,7.127,7.219,500000.0
2005-04-12 08:47:00,7.224,7.225,7.094,7.157,550000.0
2005-04-12 08:48:00,7.108,7.177,7.108,7.149,450000.0
2005-04-12 08:49:00,7.246,7.246,7.138,7.192,400000.0
2005-04-12 08:50:00,7.1,7.239,7.1,7.193,300000.0
2005-04-12 08:51:00,7.2,7.242,7.111,7.166,350000.0
2005-04-12 08:52:00,7.12,7.221,7.11,7.199,450000.0
2005-04-12 08:53:00,7.215,7.233,7.158,7.214,400000.0
2005-04-12 08:54:00,7.233,7.234,7.143,7.143,350000.0
2005-04-12 08:55:00,7.245,7.245,7.107,7.233,250000.0
2005-04-12 08:56:00,7.15,7.244,7.11,7.184,550000.0
2005-04-12 08:57:00,7.201,7.271,7.126,7.201,550000.0
2005-04-12 08:59:00,7.212,7.215,7.073,7.183,500000.0
2005-04-12 09:00:00,7.166,7.223,7.064,7.09,550000.0
2005-04-12 09:01:00,7.16,7.241,7.087,7.087,450000.0
2005-04-12 09:03:00,7.141,7.216,7.103,7.103,300000.0
2005-04-12 09:04:00,7.185,7.218,7.083,7.218,400000.0
2005-04-12 09:06:00,7.186,7.234,7.121,7.166,350000.0
2005-04-12 09:07:00,7.078,7.198,7.078,7.198,400000.0
2005-04-12 09:08:00,7.243,7.243,7.176,7.176,100000.0
2005-04-12 09:09:00,7.125,7.256,7.125,7.131,450000.0
2005-04-12 09:10:00,7.2,7.206,7.086,7.193,350000.0
2005-04-12 09:11:00,7.183,7.183,7.09,7.13,550000.0
2005-04-12 09:12:00,7.201,7.254,7.13,7.13,550000.0
2005-04-12 09:13:00,7.122,7.208,7.062,7.208,450000.0
2005-04-12 09:15:00,7.148,7.22,7.118,7.188,350000.0
2005-04-12 09:17:00,7.231,7.249,7.119,7.215,550000.0
2005-04-12 09:18:00,7.186,7.216,7.101,7.179,400000.0
2005-04-12 09:21:00,7.147,7.217,7.099,7.217,550000.0
2005-04-12 09:22:00,7.181,7.209,7.117,7.209,250000.0
2005-04-12 09:23:00,7.111,7.193,7.057,7.18,450000.0
2005-04-12 09:24:00,7.09,7.179,7.09,7.147,400000.0
2005-04-12 09:25:00,7.215,7.24,7.137,7.151,350000.0
2005-04-12 09:26:00,7.14,7.23,7.106,7.106,400000.0
2005-04-12 09:27:00,7.15,7.235,7.113,7.113,350000.0
2005-04-12 09:28:00,7.139,7.196,7.108,7.192,350000.0
2005-04-12 09:29:00,7.083,7.185,7.076,7.181,300000.0
2005-04-12 09:30:00,7.123,7.245,7.092,7.239,400000.0
2005-04-12 09:31:00,7.194,7.194,7.114,7.176,400000.0
2005-04-12 09:33:00,7.207,7.247,7.116,7.247,450000.0
2005-04-12 09:34:00,7.195,7.215,7.077,7.077,450000.0
2005-04-12 09:35:00,7.102,7.215,7.102,7.215,350000.0
2005-04-12 09:36:00,7.136,7.23,7.086,7.09,500000.0
2005-04-12 09:39:00,7.256,7.306,7.144,7.245,500000.0
2005-04-12 09:41:00,7.17,7.2,7.1,7.1,350000.0
2005-04-12 09:43:00,7.218,7.218,7.108,7.191,300000.0
2005-04-12 09:44:00,7.132,7.212,7.095,7.135,350000.0
2005-04-12 09:45:00,7.08,7.201,7.08,7.201,100000.0
2005-04-12 09:47:00,7.11,7.206,7.092,7.092,400000.0
2005-04-12 09:50:00,7.127,7.203,7.085,7.085,500000.0
2005-04-12 09:51:00,7.195,7.195,7.104,7.13,350000.0
2005-04-12 09:52:00,7.219,7.219,7.083,7.175,400000.0
2005-04-12 09:55:00,7.173,7.187,7.087,7.105,400000.0
2005-04-12 09:56:00,7.125,7.239,7.098,7.217,400000.0
2005-04-12 09:58:00,7.11,7.193,7.089,7.158,400000.0
2005-04-12 09:59:00,7.12,7.199,7.066,7.199,450000.0
2005-04-12 10:02:00,7.098,7.224,7.098,7.186,350000.0
2005-04-12 10:04:00,7.171,7.183,7.09,7.124,400000.0
2005-04-12 10:06:00,7.123,7.205,7.049,7.205,450000.0
2005-04-12 10:08:00,7.223,7.224,7.1,7.224,300000.0
2005-04-12 10:09:00,7.238,7.267,7.125,7.24,450000.0
2005-04-12 10:14:00,7.206,7.206,7.206,7.206,50000.0
2005-04-12 10:15:00,7.233,7.233,7.121,7.184,350000.0
2005-04-12 10:17:00,7.165,7.197,7.116,7.119,400000.0
2005-04-12 10:18:00,7.091,7.259,7.091,7.239,450000.0
2005-04-12 10:22:00,7.095,7.227,7.095,7.148,400000.0
2005-04-12 10:25:00,7.12,7.264,7.111,7.197,700000.0
2005-04-12 10:26:00,7.226,7.226,7.104,7.104,350000.0
2005-04-12 10:28:00,7.222,7.222,7.116,7.147,350000.0
2005-04-12 10:29:00,7.225,7.225,7.081,7.194,900000.0
2005-04-12 10:30:00,7.138,7.2,7.078,7.128,400000.0
2005-04-12 10:31:00,7.077,7.16,7.077,7.126,350000.0
2005-04-12 10:32:00,7.147,7.191,7.08,7.181,700000.0
2005-04-12 10:33:00,7.198,7.229,7.116,7.229,400000.0
2005-04-12 10:35:00,7.111,7.219,7.107,7.147,400000.0
2005-04-12 10:39:00,7.19,7.236,7.088,7.088,650000.0
2005-04-12 10:40:00,7.184,7.184,7.049,7.181,550000.0
2005-04-12 10:44:00,7.175,7.222,7.087,7.189,900000.0
2005-04-12 10:45:00,7.188,7.223,7.089,7.163,350000.0
2005-04-12 10:46:00,7.168,7.219,7.104,7.219,400000.0
2005-04-12 10:47:00,7.189,7.223,7.092,7.092,350000.0
2005-04-12 10:48:00,7.125,7.225,7.082,7.225,450000.0
2005-04-12 10:49:00,7.205,7.205,7.036,7.079,600000.0
2005-04-12 10:51:00,7.189,7.235,7.097,7.201,550000.0
2005-04-12 10:53:00,7.132,7.217,7.094,7.133,500000.0
2005-04-12 10:55:00,7.17,7.21,7.072,7.164,800000.0
2005-04-12 10:56:00,7.15,7.223,7.068,7.211,400000.0
2005-04-12 10:57:00,7.168,7.205,7.073,7.174,450000.0
2005-04-12 11:01:00,7.077,7.211,7.077,7.164,500000.0
2005-04-12 11:02:00,7.217,7.217,7.091,7.148,400000.0
2005-04-12 11:04:00,7.201,7.201,7.095,7.198,400000.0
2005-04-12 11:06:00,7.178,7.207,7.079,7.079,350000.0
2005-04-12 11:09:00,7.201,7.201,7.092,7.183,500000.0
2005-04-12 11:12:00,7.206,7.266,7.132,7.198,550000.0
2005-04-12 11:13:00,7.181,7.212,7.062,7.2,500000.0
2005-04-12 11:19:00,7.115,7.241,7.093,7.213,550000.0
2005-04-12 11:26:00,7.208,7.228,7.116,7.228,400000.0
2005-04-12 11:30:00,7.215,7.215,7.097,7.097,500000.0
2005-04-12 11:33:00,7.073,7.195,7.068,7.148,350000.0
2005-04-12 11:37:00,7.103,7.194,7.061,7.172,400000.0
2005-04-12 11:38:00,7.177,7.189,7.108,7.18,400000.0
2005-04-12 11:39:00,7.136,7.234,7.098,7.132,350000.0
2005-04-12 11:40:00,7.138,7.264,7.107,7.186,400000.0
2005-04-12 11:42:00,7.092,7.2,7.092,7.184,350000.0
2005-04-12 11:43:00,7.204,7.206,7.104,7.206,350000.0
2005-04-12 11:46:00,7.169,7.202,7.081,7.109,400000.0
2005-04-12 11:47:00,7.132,7.195,7.045,7.158,500000.0
2005-04-12 11:50:00,7.159,7.198,7.075,7.198,350000.0
2005-04-12 11:52:00,7.14,7.246,7.106,7.226,450000.0
2005-04-12 11:54:00,7.233,7.245,7.144,7.187,550000.0
2005-04-12 11:59:00,7.199,7.24,7.09,7.144,450000.0
2005-04-12 12:00:00,7.188,7.192,7.095,7.095,350000.0
2005-04-12 12:01:00,7.215,7.259,7.12,7.153,500000.0
2005-04-12 12:02:00,7.206,7.224,7.102,7.102,400000.0
2005-04-12 12:11:00,7.138,7.218,7.08,7.105,500000.0
2005-04-12 12:14:00,7.171,7.186,7.041,7.09,550000.0
2005-04-12 12:20:00,7.121,7.207,7.038,7.124,500000.0
2005-04-12 12:22:00,7.222,7.222,7.109,7.184,400000.0
2005-04-12 12:30:00,7.091,7.222,7.091,7.222,450000.0
2005-04-12 12:33:00,7.221,7.223,7.098,7.098,250000.0
2005-04-12 12:34:00,7.093,7.215,7.093,7.096,450000.0
2005-04-12 12:41:00,7.178,7.219,7.103,7.217,450000.0
2005-04-12 13:04:00,7.147,7.219,7.092,7.101,450000.0
2005-04-12 13:07:00,7.224,7.227,7.084,7.142,500000.0
2005-04-12 13:08:00,7.109,7.192,7.087,7.087,400000.0
2005-04-12 13:10:00,7.153,7.261,7.076,7.112,500000.0
2005-04-12 13:11:00,7.075,7.167,7.068,7.157,400000.0
2005-04-12 13:12:00,7.196,7.212,7.098,7.098,550000.0
2005-04-12 13:13:00,7.196,7.196,7.054,7.172,450000.0
2005-04-12 13:14:00,7.084,7.226,7.084,7.211,350000.0
2005-04-12 13:18:00,7.078,7.228,7.078,7.214,400000.0
2005-04-12 13:19:00,7.158,7.225,7.1,7.11,400000.0
2005-04-12 13:21:00,7.079,7.194,7.074,7.075,350000.0
2005-04-12 13:22:00,7.117,7.25,7.116,7.144,400000.0
2005-04-12 13:23:00,7.143,7.201,7.079,7.111,350000.0
2005-04-12 13:24:00,7.176,7.197,7.069,7.117,450000.0
2005-04-12 13:25:00,7.192,7.213,7.132,7.213,350000.0
2005-04-12 13:26:00,7.118,7.206,7.069,7.127,550000.0
2005-04-12 13:27:00,7.118,7.212,7.118,7.184,500000.0
2005-04-12 13:31:00,7.079,7.188,7.079,7.186,450000.0
2005-04-12 13:32:00,7.142,7.237,7.097,7.097,500000.0
2005-04-12 13:34:00,7.098,7.241,7.067,7.094,350000.0
2005-04-12 13:38:00,7.131,7.207,7.071,7.207,400000.0
2005-04-12 13:45:00,7.118,7.221,7.094,7.205,400000.0
2005-04-12 13:48:00,7.179,7.192,7.084,7.163,400000.0
2005-04-12 13:49:00,7.066,7.187,7.066,7.168,350000.0
2005-04-12 13:50:00,7.14,7.171,7.108,7.108,450000.0
2005-04-12 13:51:00,7.242,7.242,7.116,7.116,350000.0
2005-04-12 13:56:00,7.213,7.231,7.088,7.088,400000.0
2005-04-12 14:04:00,7.119,7.227,7.119,7.227,350000.0
2005-04-12 14:08:00,7.158,7.247,7.108,7.188,400000.0
2005-04-12 14:10:00,7.108,7.213,7.108,7.153,350000.0
2005-04-12 14:15:00,7.091,7.228,7.051,7.127,500000.0
2005-04-12 14:20:00,7.141,7.235,7.141,7.149,350000.0
2005-04-12 14:21:00,7.126,7.234,7.09,7.15,450000.0
2005-04-12 14:22:00,7.206,7.234,7.09,7.234,450000.0
2005-04-12 14:23:00,7.156,7.239,7.156,7.175,400000.0
2005-04-12 14:25:00,7.169,7.237,7.162,7.172,350000.0
2005-04-12 14:26:00,7.186,7.262,7.132,7.192,350000.0
2005-04-12 14:27:00,7.164,7.232,7.082,7.232,400000.0
2005-04-12 14:28:00,7.208,7.234,7.131,7.186,400000.0
2005-04-12 14:29:00,7.192,7.246,7.115,7.214,350000.0
2005-04-12 14:30:00,7.189,7.268,7.115,7.115,550000.0
2005-04-12 14:31:00,7.133,7.234,7.133,7.234,400000.0
2005-04-12 14:32:00,7.2,7.231,7.118,7.157,500000.0
2005-04-12 14:33:00,7.207,7.257,7.105,7.163,550000.0
2005-04-12 14:34:00,7.182,7.224,7.095,7.095,450000.0
2005-04-12 14:35:00,7.202,7.209,7.141,7.141,350000.0
2005-04-12 14:36:00,7.203,7.228,7.122,7.228,400000.0
2005-04-12 14:37:00,7.133,7.221,7.059,7.214,550000.0
2005-04-12 14:38:00,7.191,7.249,7.164,7.214,400000.0
2005-04-12 14:39:00,7.198,7.218,7.058,7.094,500000.0
2005-04-12 14:40:00,7.168,7.201,7.11,7.138,400000.0
2005-04-12 14:41:00,7.121,7.229,7.121,7.193,550000.0
2005-04-12 14:42:00,7.087,7.195,7.083,7.182,400000.0
2005-04-12 14:43:00,7.186,7.208,7.072,7.207,500000.0
2005-04-12 14:44:00,7.099,7.212,7.099,7.188,450000.0
2005-04-12 14:45:00,7.173,7.219,7.148,7.203,400000.0
2005-04-12 14:46:00,7.192,7.217,7.112,7.12,350000.0
2005-04-12 14:47:00,7.152,7.193,7.066,7.179,350000.0
2005-04-12 14:48:00,7.174,7.233,7.124,7.199,400000.0
2005-04-12 14:49:00,7.206,7.217,7.072,7.072,500000.0
2005-04-12 14:50:00,7.112,7.196,7.066,7.066,400000.0
2005-04-12 14:51:00,7.177,7.187,7.106,7.168,350000.0
2005-04-12 14:52:00,7.204,7.204,7.106,7.12,450000.0
2005-04-12 14:53:00,7.117,7.197,7.093,7.15,400000.0
2005-04-12 14:54:00,7.068,7.224,7.068,7.112,550000.0
2005-04-12 14:55:00,7.159,7.202,7.069,7.069,450000.0
2005-04-12 14:56:00,7.145,7.16,7.024,7.151,550000.0
2005-04-12 14:57:00,7.209,7.226,7.124,7.186,450000.0
2005-04-12 14:58:00,7.088,7.179,7.087,7.152,400000.0
2005-04-12 14:59:00,7.113,7.217,7.082,7.197,550000.0
2005-04-12 15:00:00,7.057,7.205,7.057,7.111,450000.0
2005-04-12 15:01:00,7.137,7.154,7.037,7.142,450000.0
2005-04-12 15:02:00,7.105,7.227,7.094,7.132,450000.0
2005-04-12 15:03:00,7.155,7.171,7.031,7.171,500000.0
2005-04-12 15:04:00,7.119,7.194,7.086,7.086,550000.0
2005-04-12 15:05:00,7.038,7.158,7.028,7.069,550000.0
2005-04-12 15:06:00,7.139,7.174,7.127,7.127,400000.0
2005-04-12 15:07:00,7.05,7.166,7.028,7.14,350000.0
2005-04-12 15:08:00,7.085,7.228,7.085,7.153,500000.0
2005-04-12 15:09:00,7.166,7.183,7.058,7.071,450000.0
2005-04-12 15:10:00,7.094,7.167,7.037,7.076,400000.0
2005-04-12 15:11:00,7.09,7.195,7.053,7.065,500000.0
2005-04-12 15:12:00,7.107,7.184,7.104,7.184,500000.0
2005-04-12 15:13:00,7.146,7.182,7.084,7.179,400000.0
2005-04-12 15:14:00,7.083,7.173,7.062,7.079,350000.0
2005-04-12 15:15:00,7.05,7.164,7.045,7.108,400000.0
2005-04-12 15:16:00,7.064,7.179,7.064,7.085,550000.0
2005-04-12 15:17:00,7.121,7.17,7.049,7.112,450000.0
2005-04-12 15:18:00,7.171,7.171,7.029,7.089,400000.0
2005-04-12 15:19:00,7.116,7.165,7.076,7.127,450000.0
2005-04-12 15:20:00,7.092,7.164,7.078,7.164,400000.0
2005-04-12 15:21:00,7.137,7.172,7.034,7.168,500000.0
2005-04-12 15:22:00,7.132,7.17,7.093,7.126,450000.0
2005-04-12 15:23:00,7.082,7.157,7.082,7.142,400000.0
2005-04-12 15:24:00,7.124,7.157,7.042,7.146,350000.0
2005-04-12 15:25:00,7.172,7.186,7.074,7.141,350000.0
2005-04-12 15:26:00,7.063,7.168,7.063,7.071,550000.0
2005-04-12 15:27:00,7.077,7.16,7.056,7.083,350000.0
2005-04-12 15:28:00,7.068,7.164,7.063,7.12,350000.0
2005-04-12 15:29:00,7.047,7.191,7.047,7.157,550000.0
2005-04-12 15:30:00,7.122,7.131,7.033,7.07,450000.0
2005-04-12 15:31:00,7.078,7.18,7.06,7.06,500000.0
2005-04-12 15:32:00,7.051,7.112,7.004,7.112,450000.0
2005-04-12 15:33:00,7.106,7.106,7.009,7.1,400000.0
2005-04-12 15:34:00,7.036,7.165,7.019,7.019,400000.0
2005-04-12 15:35:00,7.075,7.133,7.046,7.086,400000.0
2005-04-12 15:36:00,7.1,7.141,7.005,7.138,550000.0
2005-04-12 15:37:00,7.049,7.139,7.02,7.106,400000.0
2005-04-12 15:38:00,7.081,7.154,7.066,7.071,450000.0
2005-04-12 15:39:00,7.135,7.154,7.084,7.154,300000.0
2005-04-12 15:40:00,7.062,7.188,7.062,7.073,450000.0
2005-04-12 15:41:00,7.032,7.161,7.032,7.119,400000.0
2005-04-12 15:42:00,7.157,7.157,7.052,7.075,350000.0
2005-04-12 15:43:00,7.098,7.148,7.039,7.043,450000.0
2005-04-12 15:44:00,7.158,7.187,7.083,7.169,350000.0
2005-04-12 15:45:00,7.172,7.172,7.061,7.156,450000.0
2005-04-12 15:46:00,7.057,7.164,7.04,7.063,400000.0
2005-04-12 15:47:00,7.116,7.116,6.992,7.018,550000.0
2005-04-12 15:48:00,7.061,7.131,7.035,7.053,350000.0
2005-04-12 15:49:00,7.117,7.168,7.097,7.168,350000.0
2005-04-12 15:50:00,7.083,7.203,7.083,7.17,550000.0
2005-04-12 15:51:00,7.121,7.152,7.023,7.031,350000.0
2005-04-12 15:52:00,7.027,7.143,7.015,7.015,350000.0
2005-04-12 15:53:00,7.132,7.163,7.047,7.123,500000.0
2005-04-12 15:54:00,7.145,7.164,7.101,7.164,450000.0
2005-04-12 15:55:00,7.041,7.175,7.041,7.149,500000.0
2005-04-12 15:56:00,7.013,7.155,7.013,7.096,450000.0
2005-04-12 15:57:00,7.076,7.113,7.037,7.076,450000.0
2005-04-12 15:58:00,7.038,7.152,6.997,7.152,500000.0
2005-04-12 15:59:00,7.173,7.213,7.087,7.108,450000.0
2005-04-12 16:00:00,7.135,7.17,7.018,7.123,500000.0
2005-04-12 16:01:00,7.166,7.171,7.054,7.054,400000.0
2005-04-12 16:02:00,7.042,7.159,7.004,7.091,550000.0
2005-04-12 16:03:00,7.167,7.167,7.047,7.111,450000.0
2005-04-12 16:04:00,7.033,7.163,7.031,7.128,550000.0
2005-04-12 16:05:00,7.061,7.155,7.029,7.093,550000.0
2005-04-12 16:06:00,7.052,7.156,7.015,7.115,350000.0
2005-04-12 16:07:00,7.077,7.181,7.073,7.073,500000.0
2005-04-12 16:08:00,7.019,7.138,7.019,7.07,550000.0
2005-04-12 16:09:00,7.027,7.14,7.015,7.14,350000.0
2005-04-12 16:10:00,7.13,7.171,7.041,7.142,500000.0
2005-04-12 16:11:00,6.993,7.116,6.985,6.994,500000.0
2005-04-12 16:12:00,7.058,7.121,7.028,7.077,350000.0
2005-04-12 16:14:00,7.165,7.165,7.03,7.077,500000.0
2005-04-12 16:15:00,7.148,7.155,7.025,7.025,350000.0
2005-04-12 16:16:00,7.098,7.166,7.049,7.118,550000.0
2005-04-12 16:17:00,7.117,7.158,7.036,7.036,350000.0
2005-04-12 16:18:00,7.128,7.13,6.991,7.11,400000.0
2005-04-12 16:19:00,7.081,7.142,7.016,7.085,350000.0
2005-04-12 16:20:00,7.162,7.185,7.059,7.059,550000.0
2005-04-12 16:21:00,7.052,7.14,7.006,7.099,500000.0
2005-04-12 16:22:00,7.109,7.109,6.988,7.06,450000.0
2005-04-12 16:24:00,7.13,7.187,7.055,7.165,550000.0
2005-04-12 16:25:00,7.137,7.17,7.108,7.163,350000.0
2005-04-12 16:26:00,7.116,7.161,7.022,7.022,550000.0
2005-04-12 16:27:00,7.031,7.124,7.021,7.03,450000.0
2005-04-12 16:28:00,7.098,7.142,7.049,7.142,400000.0
2005-04-12 16:30:00,7.044,7.139,7.007,7.101,550000.0
2005-04-12 16:31:00,7.057,7.159,7.014,7.083,400000.0
2005-04-12 16:32:00,7.058,7.058,7.05,7.05,100000.0
2005-04-12 16:33:00,7.045,7.143,7.042,7.07,350000.0
2005-04-12 16:34:00,7.104,7.159,7.06,7.159,350000.0
2005-04-12 16:35:00,7.067,7.164,7.027,7.07,500000.0
2005-04-12 16:36:00,7.159,7.159,7.043,7.073,500000.0
2005-04-12 16:37:00,7.168,7.179,7.086,7.088,500000.0
2005-04-12 16:39:00,7.119,7.17,7.057,7.057,750000.0
2005-04-12 16:40:00,7.089,7.124,7.021,7.066,550000.0
2005-04-12 16:41:00,7.037,7.138,7.025,7.119,600000.0
2005-04-12 16:42:00,7.054,7.156,7.04,7.156,650000.0
2005-04-12 16:44:00,7.161,7.161,7.027,7.027,400000.0
2005-04-12 16:45:00,7.031,7.122,7.031,7.081,400000.0
2005-04-12 16:46:00,7.069,7.128,7.053,7.122,350000.0
2005-04-12 16:47:00,7.075,7.184,7.07,7.074,600000.0
2005-04-12 16:48:00,7.13,7.16,7.05,7.104,500000.0
2005-04-12 16:49:00,7.123,7.185,7.048,7.048,450000.0
2005-04-12 16:50:00,7.061,7.163,7.013,7.142,450000.0
2005-04-12 16:51:00,7.163,7.169,7.048,7.048,400000.0
2005-04-12 16:52:00,7.061,7.155,7.051,7.155,450000.0
2005-04-12 16:53:00,7.057,7.147,7.025,7.07,350000.0
2005-04-12 16:55:00,7.13,7.15,7.038,7.076,550000.0
2005-04-12 16:56:00,7.081,7.2,7.062,7.065,400000.0
2005-04-12 16:57:00,7.064,7.172,7.058,7.058,300000.0
2005-04-12 16:58:00,7.049,7.133,7.041,7.105,500000.0
2005-04-12 17:01:00,7.085,7.182,7.059,7.075,500000.0
2005-04-12 17:03:00,7.082,7.153,7.05,7.112,500000.0
2005-04-12 17:04:00,7.071,7.161,7.033,7.095,350000.0
2005-04-12 17:05:00,7.158,7.158,7.023,7.113,400000.0
2005-04-12 17:06:00,7.154,7.167,7.041,7.12,350000.0
2005-04-12 17:07:00,7.138,7.217,7.064,7.112,500000.0
2005-04-12 17:08:00,7.008,7.155,7.008,7.074,500000.0
2005-04-12 17:09:00,7.077,7.125,6.976,7.043,450000.0
2005-04-12 17:10:00,7.128,7.164,7.062,7.128,350000.0
2005-04-12 17:11:00,7.152,7.152,6.992,7.027,400000.0
2005-04-12 17:12:00,7.121,7.153,7.043,7.059,400000.0
2005-04-12 17:13:00,7.043,7.124,6.975,7.124,450000.0
2005-04-12 17:14:00,7.09,7.157,7.018,7.132,550000.0
2005-04-12 17:15:00,7.041,7.15,7.013,7.082,350000.0
2005-04-12 17:16:00,7.151,7.157,7.062,7.125,450000.0
2005-04-12 17:17:00,7.077,7.165,7.006,7.165,350000.0
2005-04-12 17:18:00,7.099,7.147,7.06,7.147,350000.0
2005-04-12 17:19:00,7.036,7.157,7.033,7.133,450000.0
2005-04-12 17:20:00,7.097,7.111,7.006,7.035,350000.0
2005-04-12 17:21:00,7.156,7.169,7.082,7.169,450000.0
2005-04-12 17:22:00,7.1,7.171,7.045,7.171,400000.0
2005-04-12 17:24:00,7.123,7.123,7.014,7.036,350000.0
2005-04-12 17:25:00,7.134,7.172,7.064,7.172,400000.0
2005-04-12 17:26:00,7.047,7.161,7.047,7.114,450000.0
2005-04-12 17:27:00,7.139,7.166,7.062,7.141,400000.0
2005-04-12 17:28:00,7.097,7.168,7.048,7.048,550000.0
2005-04-12 17:29:00,7.071,7.194,7.071,7.176,500000.0
2005-04-12 17:30:00,7.035,7.215,7.035,7.171,450000.0
2005-04-12 17:32:00,7.073,7.189,7.073,7.127,400000.0
2005-04-12 17:33:00,7.113,7.144,7.039,7.144,400000.0
2005-04-12 17:34:00,7.12,7.152,7.005,7.152,450000.0
2005-04-12 17:35:00,7.114,7.163,7.057,7.108,500000.0
2005-04-12 17:36:00,7.128,7.168,7.033,7.157,450000.0
2005-04-12 17:39:00,7.132,7.132,7.033,7.053,350000.0
2005-04-12 17:40:00,7.049,7.133,7.044,7.125,500000.0
2005-04-12 17:41:00,7.069,7.069,7.027,7.027,200000.0
2005-04-12 17:42:00,7.017,7.154,7.017,7.111,500000.0
2005-04-12 17:43:00,7.147,7.158,7.011,7.04,400000.0
2005-04-12 17:44:00,7.117,7.125,7.025,7.103,450000.0
2005-04-12 17:45:00,7.028,7.108,7.012,7.05,550000.0
2005-04-12 17:46:00,7.015,7.123,7.0,7.098,350000.0
2005-04-12 17:47:00,7.107,7.125,6.982,7.042,400000.0
2005-04-12 17:48:00,7.101,7.117,7.011,7.117,400000.0
2005-04-12 17:49:00,7.086,7.116,7.021,7.075,350000.0
2005-04-12 17:50:00,7.085,7.087,6.981,6.981,550000.0
2005-04-12 17:51:00,7.002,7.061,6.929,6.969,550000.0
2005-04-12 17:52:00,7.037,7.047,6.918,6.942,350000.0
2005-04-12 17:53:00,7.034,7.103,7.003,7.003,500000.0
2005-04-12 17:54:00,6.995,7.089,6.956,7.089,350000.0
2005-04-12 17:55:00,6.982,7.092,6.982,7.06,350000.0
2005-04-12 17:56:00,6.954,7.057,6.935,6.996,400000.0
2005-04-12 17:57:00,7.069,7.085,6.98,7.035,400000.0
2005-04-12 17:58:00,7.048,7.068,6.991,7.028,450000.0
2005-04-12 17:59:00,6.982,7.101,6.977,7.101,350000.0
2005-04-12 18:00:00,6.992,7.101,6.992,7.077,350000.0
2005-04-12 18:01:00,7.055,7.105,6.974,7.027,450000.0
2005-04-12 18:02:00,6.988,7.096,6.986,7.059,500000.0
2005-04-12 18:03:00,7.023,7.058,6.988,7.03,350000.0
2005-04-12 18:04:00,7.102,7.104,6.982,7.034,400000.0
2005-04-12 18:05:00,7.031,7.115,6.996,7.115,550000.0
2005-04-12 18:06:00,7.055,7.106,6.971,6.971,450000.0
2005-04-12 18:07:00,7.095,7.095,6.952,7.077,400000.0
2005-04-12 18:08:00,7.095,7.095,6.954,7.052,450000.0
2005-04-12 18:09:00,7.057,7.092,6.964,6.97,500000.0
2005-04-12 18:10:00,7.042,7.073,7.016,7.039,350000.0
2005-04-12 18:11:00,6.978,7.06,6.931,7.042,450000.0
2005-04-12 18:12:00,7.075,7.096,6.987,6.987,400000.0
2005-04-12 18:13:00,7.005,7.109,7.005,7.109,500000.0
2005-04-12 18:14:00,6.978,7.084,6.978,7.063,400000.0
2005-04-12 18:15:00,7.07,7.113,7.07,7.093,150000.0
2005-04-12 18:16:00,7.015,7.135,6.981,6.981,400000.0
2005-04-12 18:17:00,7.047,7.078,6.976,7.071,400000.0
2005-04-12 18:18:00,7.027,7.091,6.944,6.944,500000.0
2005-04-12 18:19:00,6.96,7.074,6.96,7.054,450000.0
2005-04-12 18:20:00,6.975,7.068,6.945,7.062,400000.0
2005-04-12 18:21:00,7.055,7.142,7.033,7.095,550000.0
2005-04-12 18:22:00,7.084,7.084,6.998,7.028,400000.0
2005-04-12 18:23:00,7.12,7.129,7.029,7.115,400000.0
2005-04-12 18:24:00,7.117,7.117,7.01,7.115,400000.0
2005-04-12 18:25:00,7.049,7.101,7.001,7.039,500000.0
2005-04-12 18:26:00,7.063,7.139,7.028,7.135,550000.0
2005-04-12 18:27:00,7.138,7.138,7.01,7.128,450000.0
2005-04-12 18:28:00,7.111,7.111,6.992,7.102,350000.0
2005-04-12 18:29:00,7.063,7.122,7.002,7.122,350000.0
2005-04-12 18:30:00,7.104,7.148,6.997,7.079,450000.0
2005-04-12 18:31:00,7.111,7.121,7.038,7.105,350000.0
2005-04-12 18:32:00,7.051,7.121,6.999,7.055,450000.0
2005-04-12 18:33:00,7.106,7.164,7.044,7.044,300000.0
2005-04-12 18:34:00,7.108,7.144,7.035,7.141,400000.0
2005-04-12 18:35:00,7.062,7.14,7.062,7.069,350000.0
2005-04-12 18:36:00,7.063,7.15,6.999,7.106,550000.0
2005-04-12 18:37:00,7.06,7.152,7.05,7.099,500000.0
2005-04-12 18:38:00,7.112,7.128,7.011,7.081,450000.0
2005-04-12 18:39:00,7.156,7.18,7.072,7.134,400000.0
2005-04-12 18:40:00,7.104,7.108,6.987,7.055,250000.0
2005-04-12 18:41:00,7.037,7.114,7.016,7.077,500000.0
2005-04-12 18:42:00,7.054,7.118,6.997,7.031,550000.0
2005-04-12 18:44:00,7.077,7.125,6.98,7.02,900000.0
2005-04-12 18:45:00,7.099,7.099,6.992,7.025,550000.0
2005-04-12 18:46:00,7.009,7.109,6.996,7.055,600000.0
2005-04-12 18:47:00,6.974,7.114,6.952,7.114,650000.0
2005-04-12 18:48:00,7.072,7.129,7.002,7.129,500000.0
2005-04-12 18:49:00,7.097,7.146,7.024,7.106,500000.0
2005-04-12 18:50:00,7.018,7.098,7.018,7.06,400000.0
2005-04-12 18:52:00,7.085,7.154,7.026,7.146,550000.0
2005-04-12 18:53:00,7.098,7.13,7.058,7.119,450000.0
2005-04-12 18:55:00,7.033,7.134,7.011,7.082,450000.0
2005-04-12 18:56:00,7.097,7.13,7.041,7.13,400000.0
2005-04-12 18:57:00,7.165,7.168,7.036,7.14,650000.0
2005-04-12 18:58:00,7.086,7.135,6.999,7.102,550000.0
2005-04-12 18:59:00,7.063,7.115,7.008,7.083,650000.0
2005-04-12 19:00:00,7.071,7.185,7.019,7.162,500000.0
2005-04-12 19:01:00,7.075,7.077,6.991,7.07,800000.0
2005-04-12 19:02:00,7.057,7.115,7.002,7.101,450000.0
2005-04-12 19:03:00,7.104,7.104,7.018,7.021,350000.0
2005-04-12 19:04:00,7.121,7.14,7.019,7.098,450000.0
2005-04-12 19:05:00,7.086,7.086,7.0,7.0,350000.0
2005-04-12 19:06:00,7.096,7.133,6.999,7.098,500000.0
2005-04-12 19:07:00,7.021,7.157,7.021,7.031,500000.0
2005-04-12 19:08:00,7.014,7.121,7.014,7.028,450000.0
2005-04-12 19:09:00,7.013,7.161,7.013,7.088,500000.0
2005-04-12 19:10:00,7.127,7.127,6.982,7.057,300000.0
2005-04-12 19:11:00,7.084,7.11,7.084,7.11,100000.0
2005-04-12 19:12:00,7.025,7.123,7.01,7.026,450000.0
2005-04-12 19:13:00,7.042,7.16,7.002,7.002,450000.0
2005-04-12 19:14:00,7.007,7.134,6.995,7.134,600000.0
2005-04-12 19:15:00,7.052,7.142,7.014,7.089,700000.0
2005-04-12 19:16:00,7.109,7.109,6.986,7.073,450000.0
2005-04-12 19:17:00,7.105,7.138,7.025,7.075,400000.0
2005-04-12 19:18:00,7.105,7.144,7.001,7.089,650000.0
2005-04-12 19:19:00,7.084,7.105,6.96,7.105,550000.0
2005-04-12 19:20:00,7.127,7.127,6.985,7.089,550000.0
2005-04-12 19:21:00,7.102,7.102,6.974,6.974,500000.0
2005-04-12 19:22:00,7.078,7.089,6.97,7.0,550000.0
2005-04-12 19:23:00,7.098,7.114,6.993,6.993,550000.0
2005-04-12 19:24:00,7.093,7.127,7.013,7.099,450000.0
2005-04-12 19:25:00,6.983,7.136,6.983,7.01,400000.0
2005-04-12 19:26:00,7.097,7.125,7.097,7.114,150000.0
2005-04-12 19:27:00,7.111,7.111,7.037,7.037,100000.0
2005-04-12 19:29:00,7.015,7.055,6.975,7.012,550000.0
2005-04-12 19:30:00,7.113,7.113,6.971,6.978,700000.0
2005-04-12 19:32:00,7.032,7.114,7.014,7.033,400000.0
2005-04-12 19:35:00,7.107,7.111,6.955,7.111,950000.0
2005-04-12 19:36:00,7.109,7.154,7.014,7.035,400000.0
2005-04-12 19:59:00,7.076,7.076,6.975,7.015,200000.0
2005-04-12 20:04:00,7.075,7.075,6.983,7.019,200000.0
2005-04-12 20:07:00,7.087,7.087,7.003,7.035,200000.0
2005-04-12 20:13:00,7.065,7.065,6.973,7.009,200000.0
2005-04-12 20:18:00,7.074,7.074,6.991,7.023,200000.0
2005-04-12 20:38:00,7.087,7.087,7.007,7.042,200000.0
2005-04-12 20:46:00,7.098,7.119,7.005,7.119,400000.0
2005-04-12 20:49:00,7.093,7.093,6.994,7.033,200000.0
2005-04-12 20:51:00,7.032,7.107,7.029,7.107,300000.0
2005-04-12 20:52:00,7.115,7.122,6.993,7.122,300000.0
2005-04-12 20:53:00,7.092,7.126,7.004,7.004,450000.0
2005-04-12 20:54:00,7.099,7.134,7.084,7.084,200000.0
2005-04-12 20:58:00,6.992,7.104,6.992,7.054,250000.0
2005-04-12 20:59:00,7.029,7.079,7.006,7.048,450000.0
2005-04-12 21:01:00,7.107,7.107,7.028,7.062,200000.0
2005-04-12 21:04:00,7.142,7.142,7.004,7.043,300000.0
2005-04-12 21:08:00,7.116,7.116,7.032,7.065,200000.0
2005-04-12 21:13:00,7.106,7.144,7.007,7.031,550000.0
2005-04-12 21:17:00,7.105,7.105,7.0,7.037,200000.0
2005-04-12 21:24:00,7.098,7.165,7.041,7.08,250000.0
2005-04-12 21:31:00,7.097,7.097,6.996,7.035,200000.0
2005-04-12 21:44:00,7.115,7.121,7.023,7.023,150000.0
2005-04-12 21:46:00,7.087,7.155,7.04,7.065,400000.0
2005-04-12 21:47:00,7.048,7.048,7.029,7.029,150000.0
2005-04-12 22:05:00,7.105,7.105,7.026,7.061,200000.0
2005-04-12 22:13:00,7.063,7.113,7.04,7.113,400000.0
2005-04-12 22:28:00,7.099,7.099,6.972,7.021,500000.0
2005-04-12 22:58:00,7.014,7.125,6.98,7.109,550000.0
2005-04-12 23:11:00,7.005,7.125,6.996,7.056,500000.0
2005-04-12 23:28:00,7.086,7.147,7.081,7.136,350000.0
2005-04-12 23:31:00,7.113,7.113,7.03,7.063,200000.0
2005-04-12 23:46:00,7.097,7.097,7.097,7.097,100000.0
2005-04-12 23:51:00,7.103,7.103,7.003,7.043,200000.0
2005-04-13 00:00:00,7.062,7.122,7.051,7.051,300000.0
2005-04-13 00:15:00,7.087,7.134,7.036,7.064,350000.0
2005-04-13 00:17:00,7.069,7.165,7.034,7.146,300000.0
2005-04-13 00:40:00,7.03,7.104,6.972,6.981,500000.0
2005-04-13 00:41:00,7.011,7.132,7.011,7.115,450000.0
2005-04-13 00:42:00,7.126,7.147,7.056,7.07,350000.0
2005-04-13 00:43:00,7.112,7.152,7.021,7.069,800000.0
2005-04-13 01:53:00,7.116,7.116,6.969,7.069,400000.0
2005-04-13 02:00:00,6.992,7.102,6.992,7.045,450000.0
2005-04-13 02:01:00,7.124,7.124,7.007,7.088,450000.0
2005-04-13 02:02:00,7.053,7.109,7.026,7.053,600000.0
2005-04-13 02:03:00,7.076,7.129,7.01,7.129,300000.0
2005-04-13 02:04:00,7.1,7.132,7.011,7.082,550000.0
2005-04-13 02:06:00,7.108,7.119,7.045,7.054,350000.0
2005-04-13 02:10:00,7.023,7.105,7.013,7.086,350000.0
2005-04-13 02:11:00,7.025,7.109,7.025,7.043,150000.0
2005-04-13 02:12:00,7.026,7.136,7.023,7.11,450000.0
2005-04-13 02:13:00,7.078,7.157,7.041,7.067,500000.0
2005-04-13 02:19:00,7.126,7.194,7.021,7.041,900000.0
2005-04-13 02:20:00,7.13,7.134,7.0,7.013,500000.0
2005-04-13 02:22:00,7.105,7.105,7.013,7.049,200000.0
2005-04-13 02:26:00,7.024,7.122,7.024,7.093,400000.0
2005-04-13 02:30:00,7.017,7.153,7.005,7.139,400000.0
2005-04-13 02:33:00,7.031,7.121,7.026,7.07,450000.0
2005-04-13 02:41:00,7.071,7.139,7.02,7.058,400000.0
2005-04-13 02:43:00,7.102,7.151,7.028,7.151,350000.0
2005-04-13 02:45:00,7.123,7.123,7.04,7.073,200000.0
2005-04-13 02:53:00,7.098,7.136,7.0,7.136,350000.0
2005-04-13 02:55:00,7.031,7.13,7.027,7.108,300000.0
2005-04-13 02:56:00,6.993,7.141,6.993,7.024,500000.0
2005-04-13 02:57:00,7.138,7.138,7.047,7.117,300000.0
2005-04-13 03:00:00,7.141,7.142,7.008,7.008,250000.0
2005-04-13 03:01:00,7.154,7.167,7.059,7.149,300000.0
2005-04-13 03:03:00,7.098,7.098,7.018,7.026,250000.0
2005-04-13 03:04:00,7.008,7.134,7.008,7.134,200000.0
2005-04-13 03:06:00,7.097,7.123,7.004,7.121,350000.0
2005-04-13 03:07:00,7.06,7.082,7.018,7.082,150000.0
2005-04-13 03:09:00,7.004,7.088,7.004,7.046,300000.0
2005-04-13 03:10:00,7.133,7.133,7.127,7.127,100000.0
2005-04-13 03:14:00,7.093,7.113,7.022,7.054,350000.0
2005-04-13 03:18:00,7.127,7.127,6.998,6.998,650000.0
2005-04-13 03:20:00,7.119,7.182,7.002,7.002,550000.0
2005-04-13 03:21:00,7.113,7.113,7.113,7.113,50000.0
2005-04-13 03:22:00,7.056,7.136,7.004,7.046,350000.0
2005-04-13 03:23:00,6.988,7.085,6.988,7.085,150000.0
2005-04-13 03:31:00,7.029,7.112,7.019,7.093,250000.0
2005-04-13 03:33:00,7.109,7.129,7.035,7.065,350000.0
2005-04-13 03:37:00,7.113,7.12,6.968,7.12,650000.0
2005-04-13 03:39:00,7.002,7.134,6.992,7.045,250000.0
2005-04-13 03:40:00,7.118,7.154,7.015,7.015,500000.0
2005-04-13 03:42:00,7.014,7.102,7.014,7.062,350000.0
2005-04-13 03:44:00,7.059,7.139,6.995,7.064,650000.0
2005-04-13 03:50:00,7.014,7.098,7.014,7.02,200000.0
2005-04-13 03:51:00,7.039,7.068,6.999,7.068,150000.0
2005-04-13 03:53:00,7.033,7.131,6.998,6.998,500000.0
2005-04-13 03:54:00,7.061,7.103,6.988,7.068,550000.0
2005-04-13 03:55:00,7.101,7.101,6.984,7.079,400000.0
2005-04-13 03:56:00,7.106,7.181,7.07,7.14,500000.0
2005-04-13 03:57:00,7.023,7.129,7.023,7.085,450000.0
2005-04-13 03:58:00,7.09,7.131,7.003,7.127,1050000.0
2005-04-13 03:59:00,7.093,7.121,7.025,7.081,500000.0
2005-04-13 04:00:00,7.132,7.132,7.056,7.116,400000.0
2005-04-13 04:02:00,7.071,7.13,6.989,6.994,700000.0
2005-04-13 04:07:00,7.126,7.129,6.99,7.129,550000.0
2005-04-13 04:10:00,7.095,7.095,7.003,7.039,200000.0
2005-04-13 04:14:00,7.114,7.145,6.995,6.995,700000.0
2005-04-13 04:17:00,7.095,7.095,7.003,7.039,200000.0
2005-04-13 04:23:00,7.089,7.12,6.988,7.088,600000.0
2005-04-13 04:26:00,7.095,7.095,6.982,7.043,350000.0
2005-04-13 04:28:00,7.092,7.093,7.005,7.038,350000.0
2005-04-13 04:31:00,7.005,7.101,6.977,7.085,600000.0
2005-04-13 04:33:00,7.035,7.084,6.981,6.981,350000.0
2005-04-13 04:36:00,6.995,7.117,6.995,7.087,500000.0
2005-04-13 04:40:00,7.064,7.135,7.028,7.028,400000.0
2005-04-13 04:42:00,7.006,7.115,6.974,7.115,400000.0
2005-04-13 04:43:00,7.025,7.104,7.021,7.047,300000.0
2005-04-13 04:44:00,7.11,7.11,6.989,7.007,650000.0
2005-04-13 04:45:00,7.042,7.134,7.04,7.102,650000.0
2005-04-13 04:48:00,7.095,7.095,7.003,7.039,200000.0
2005-04-13 04:59:00,7.021,7.088,7.021,7.085,200000.0
2005-04-13 05:00:00,7.039,7.122,6.999,7.085,450000.0
2005-04-13 05:06:00,7.107,7.134,7.035,7.062,350000.0
2005-04-13 05:07:00,7.122,7.122,6.941,7.121,350000.0
2005-04-13 05:10:00,7.068,7.151,7.043,7.087,600000.0
2005-04-13 05:16:00,7.088,7.088,6.981,7.037,300000.0
2005-04-13 05:18:00,7.048,7.107,7.009,7.046,350000.0
2005-04-13 05:22:00,7.105,7.105,7.013,7.049,200000.0
2005-04-13 05:24:00,7.105,7.105,7.013,7.049,200000.0
2005-04-13 05:26:00,7.094,7.094,6.99,7.026,200000.0
2005-04-13 05:30:00,7.088,7.104,7.053,7.104,150000.0
2005-04-13 05:33:00,7.063,7.063,7.037,7.037,100000.0
2005-04-13 05:34:00,7.145,7.145,7.074,7.089,350000.0
2005-04-13 05:39:00,7.047,7.103,6.992,7.089,400000.0
2005-04-13 05:41:00,7.087,7.143,7.05,7.062,450000.0
2005-04-13 05:42:00,7.017,7.154,7.017,7.106,500000.0
2005-04-13 05:46:00,7.081,7.083,7.081,7.083,100000.0
2005-04-13 05:47:00,7.066,7.066,7.066,7.066,50000.0
2005-04-13 05:50:00,7.059,7.135,7.04,7.04,250000.0
2005-04-13 05:54:00,7.068,7.103,7.055,7.07,300000.0
2005-04-13 05:57:00,7.063,7.145,7.05,7.127,550000.0
2005-04-13 05:58:00,7.016,7.13,7.016,7.096,200000.0
2005-04-13 06:03:00,7.114,7.114,7.017,7.054,300000.0
2005-04-13 06:04:00,7.094,7.144,7.003,7.054,400000.0
2005-04-13 06:10:00,7.087,7.137,7.007,7.094,600000.0
2005-04-13 06:11:00,7.143,7.143,7.051,7.051,350000.0
2005-04-13 06:14:00,7.141,7.141,7.141,7.141,50000.0
2005-04-13 06:15:00,7.108,7.141,7.031,7.141,400000.0
2005-04-13 06:17:00,7.009,7.11,7.009,7.11,350000.0
2005-04-13 06:18:00,7.031,7.031,7.025,7.025,100000.0
2005-04-13 06:19:00,7.025,7.108,7.024,7.094,300000.0
2005-04-13 06:21:00,7.056,7.161,6.995,7.043,650000.0
2005-04-13 06:26:00,7.108,7.108,7.013,7.013,400000.0
2005-04-13 06:29:00,7.11,7.165,6.991,7.106,600000.0
2005-04-13 06:32:00,7.097,7.097,7.013,7.013,100000.0
2005-04-13 06:33:00,7.035,7.171,7.035,7.121,350000.0
2005-04-13 06:36:00,7.109,7.109,6.997,7.024,400000.0
2005-04-13 06:43:00,7.11,7.11,6.982,7.039,500000.0
2005-04-13 06:52:00,7.027,7.146,7.027,7.123,450000.0
2005-04-13 06:53:00,7.158,7.158,7.045,7.147,600000.0
2005-04-13 07:00:00,7.061,7.15,7.043,7.146,550000.0
2005-04-13 07:01:00,6.998,7.128,6.998,7.013,350000.0
2005-04-13 07:02:00,7.099,7.124,7.014,7.014,450000.0
2005-04-13 07:03:00,7.013,7.147,7.013,7.054,450000.0
2005-04-13 07:04:00,7.066,7.152,7.054,7.152,350000.0
2005-04-13 07:05:00,7.028,7.104,7.028,7.09,200000.0
2005-04-13 07:09:00,7.064,7.143,7.028,7.143,450000.0
2005-04-13 07:11:00,7.126,7.164,7.083,7.125,400000.0
2005-04-13 07:12:00,7.125,7.167,7.036,7.084,600000.0
2005-04-13 07:13:00,7.065,7.124,7.015,7.015,350000.0
2005-04-13 07:14:00,7.132,7.177,7.062,7.121,650000.0
2005-04-13 07:15:00,7.056,7.141,7.024,7.083,450000.0
2005-04-13 07:21:00,7.07,7.094,7.005,7.075,600000.0
2005-04-13 07:22:00,7.154,7.154,7.056,7.056,400000.0
2005-04-13 07:24:00,7.108,7.125,7.041,7.117,300000.0
2005-04-13 07:25:00,7.041,7.155,7.041,7.122,450000.0
2005-04-13 07:26:00,7.111,7.111,7.013,7.021,400000.0
2005-04-13 07:27:00,7.02,7.084,7.002,7.084,400000.0
2005-04-13 07:28:00,7.055,7.086,7.005,7.086,350000.0
2005-04-13 07:29:00,7.079,7.157,7.044,7.149,550000.0
2005-04-13 07:30:00,7.135,7.158,7.044,7.158,400000.0
2005-04-13 07:31:00,7.091,7.167,7.025,7.115,400000.0
2005-04-13 07:32:00,7.047,7.104,7.014,7.042,300000.0
2005-04-13 07:33:00,7.091,7.137,6.997,7.007,650000.0
2005-04-13 07:37:00,7.003,7.149,7.003,7.102,450000.0
2005-04-13 07:38:00,7.107,7.107,7.0,7.078,400000.0
2005-04-13 07:40:00,7.07,7.146,7.004,7.116,700000.0
2005-04-13 07:41:00,7.119,7.14,7.007,7.082,550000.0
2005-04-13 07:42:00,7.14,7.14,7.0,7.097,400000.0
2005-04-13 07:44:00,7.121,7.141,7.032,7.141,550000.0
2005-04-13 07:45:00,7.111,7.111,7.007,7.102,500000.0
2005-04-13 07:46:00,7.14,7.141,7.047,7.104,350000.0
2005-04-13 07:47:00,7.109,7.145,7.03,7.111,250000.0
2005-04-13 07:48:00,7.14,7.14,7.029,7.064,400000.0
2005-04-13 07:50:00,7.123,7.136,7.049,7.067,350000.0
2005-04-13 07:51:00,7.063,7.191,7.063,7.134,600000.0
2005-04-13 07:53:00,7.123,7.123,6.98,7.101,550000.0
2005-04-13 07:54:00,7.129,7.155,7.02,7.029,500000.0
2005-04-13 07:55:00,7.008,7.136,7.008,7.046,300000.0
2005-04-13 07:56:00,7.084,7.111,7.008,7.008,350000.0
2005-04-13 07:57:00,7.051,7.098,6.993,7.032,300000.0
2005-04-13 07:58:00,7.028,7.114,7.008,7.008,300000.0
2005-04-13 08:00:00,7.11,7.129,7.021,7.108,400000.0
2005-04-13 08:03:00,7.008,7.091,7.008,7.087,450000.0
2005-04-13 08:05:00,7.027,7.12,6.97,7.05,550000.0
2005-04-13 08:06:00,7.023,7.092,6.992,7.034,400000.0
2005-04-13 08:07:00,7.124,7.146,7.012,7.123,500000.0
2005-04-13 08:08:00,7.06,7.174,7.035,7.035,650000.0
2005-04-13 08:11:00,7.1,7.116,6.987,6.987,550000.0
2005-04-13 08:13:00,7.131,7.185,7.057,7.057,400000.0
2005-04-13 08:14:00,7.04,7.175,7.04,7.053,400000.0
2005-04-13 08:15:00,7.037,7.146,7.037,7.146,250000.0
2005-04-13 08:16:00,7.054,7.139,7.002,7.094,550000.0
2005-04-13 08:17:00,7.152,7.152,7.059,7.126,650000.0
2005-04-13 08:18:00,7.113,7.177,7.058,7.115,550000.0
2005-04-13 08:19:00,7.037,7.138,7.037,7.059,350000.0
2005-04-13 08:20:00,7.144,7.144,6.996,7.089,550000.0
2005-04-13 08:21:00,7.034,7.135,7.01,7.032,550000.0
2005-04-13 08:22:00,6.982,7.075,6.98,7.012,350000.0
2005-04-13 08:25:00,7.03,7.16,7.03,7.125,350000.0
2005-04-13 08:26:00,7.11,7.11,6.995,7.109,500000.0
2005-04-13 08:27:00,7.059,7.104,7.059,7.104,250000.0
2005-04-13 08:28:00,7.11,7.142,7.031,7.108,450000.0
2005-04-13 08:29:00,7.011,7.09,6.982,7.09,400000.0
2005-04-13 08:31:00,7.036,7.106,7.034,7.054,400000.0
2005-04-13 08:32:00,7.132,7.132,6.985,7.124,550000.0
2005-04-13 08:33:00,7.091,7.123,6.974,7.085,400000.0
2005-04-13 08:34:00,7.067,7.116,7.027,7.048,300000.0
2005-04-13 08:35:00,7.092,7.092,7.007,7.031,500000.0
2005-04-13 08:36:00,7.092,7.092,6.969,7.01,500000.0
2005-04-13 08:37:00,7.059,7.097,7.001,7.054,250000.0
2005-04-13 08:39:00,7.041,7.138,7.022,7.022,250000.0
2005-04-13 08:41:00,7.11,7.135,7.069,7.069,350000.0
2005-04-13 08:42:00,7.133,7.133,6.985,7.07,450000.0
2005-04-13 08:43:00,7.132,7.132,7.023,7.023,100000.0
2005-04-13 08:45:00,7.101,7.106,7.033,7.033,350000.0
2005-04-13 08:48:00,7.001,7.071,7.001,7.042,450000.0
2005-04-13 08:49:00,7.135,7.152,7.052,7.096,400000.0
2005-04-13 08:50:00,6.998,7.138,6.993,7.025,550000.0
2005-04-13 08:52:00,7.017,7.112,6.995,7.104,450000.0
2005-04-13 08:53:00,7.131,7.165,7.082,7.136,400000.0
2005-04-13 08:54:00,7.151,7.151,7.057,7.057,350000.0
2005-04-13 08:55:00,7.148,7.148,6.999,7.132,250000.0
2005-04-13 08:56:00,7.017,7.097,6.981,7.065,550000.0
2005-04-13 08:57:00,7.083,7.13,7.024,7.104,550000.0
2005-04-13 08:59:00,7.129,7.129,6.968,7.088,500000.0
2005-04-13 09:00:00,7.09,7.146,6.991,7.023,550000.0
2005-04-13 09:01:00,7.108,7.108,7.007,7.01,150000.0
2005-04-13 09:03:00,7.061,7.136,7.023,7.023,300000.0
2005-04-13 09:04:00,7.117,7.164,7.023,7.151,400000.0
2005-04-13 09:05:00,7.08,7.118,6.999,7.112,400000.0
2005-04-13 09:06:00,7.08,7.118,7.01,7.056,350000.0
2005-04-13 09:07:00,7.014,7.165,7.014,7.141,400000.0
2005-04-13 09:08:00,7.096,7.123,7.048,7.048,250000.0
2005-04-13 09:10:00,7.131,7.138,7.019,7.136,350000.0
2005-04-13 09:12:00,7.144,7.207,7.062,7.065,550000.0
2005-04-13 09:14:00,7.13,7.164,7.062,7.067,500000.0
2005-04-13 09:17:00,7.157,7.159,7.033,7.129,550000.0
2005-04-13 09:19:00,7.158,7.158,7.031,7.11,450000.0
2005-04-13 09:20:00,7.083,7.164,7.051,7.051,450000.0
2005-04-13 09:21:00,7.088,7.142,7.031,7.142,550000.0
2005-04-13 09:22:00,7.108,7.13,7.054,7.13,250000.0
2005-04-13 09:23:00,7.031,7.116,6.978,7.098,450000.0
2005-04-13 09:25:00,7.024,7.193,7.024,7.06,650000.0
2005-04-13 09:26:00,7.07,7.156,7.013,7.122,700000.0
2005-04-13 09:28:00,7.063,7.132,7.042,7.126,350000.0
2005-04-13 09:29:00,7.043,7.156,7.043,7.12,300000.0
2005-04-13 09:30:00,7.048,7.13,7.014,7.13,400000.0
2005-04-13 09:31:00,7.125,7.125,7.053,7.111,400000.0
2005-04-13 09:32:00,7.096,7.156,7.042,7.156,250000.0
2005-04-13 09:37:00,7.13,7.155,7.029,7.12,400000.0
2005-04-13 09:38:00,7.082,7.177,7.039,7.142,450000.0
2005-04-13 09:39:00,7.156,7.166,7.033,7.155,500000.0
2005-04-13 09:40:00,7.07,7.16,7.012,7.036,550000.0
2005-04-13 09:41:00,7.115,7.156,7.048,7.048,350000.0
2005-04-13 09:42:00,7.128,7.135,7.042,7.059,400000.0
2005-04-13 09:43:00,7.149,7.15,7.06,7.141,350000.0
2005-04-13 09:44:00,7.074,7.172,7.045,7.085,350000.0
2005-04-13 09:46:00,7.062,7.062,7.038,7.038,100000.0
2005-04-13 09:48:00,7.152,7.179,7.041,7.086,450000.0
2005-04-13 09:49:00,7.111,7.166,7.024,7.052,350000.0
2005-04-13 09:50:00,7.076,7.18,7.027,7.041,500000.0
2005-04-13 09:53:00,7.003,7.115,7.003,7.01,400000.0
2005-04-13 09:54:00,7.137,7.154,7.018,7.118,350000.0
2005-04-13 09:56:00,7.052,7.157,7.031,7.148,400000.0
2005-04-13 09:57:00,7.049,7.126,6.988,7.126,500000.0
2005-04-13 09:58:00,7.062,7.149,7.032,7.103,400000.0
2005-04-13 09:59:00,7.053,7.152,6.987,7.152,450000.0
2005-04-13 10:00:00,7.136,7.136,7.011,7.136,550000.0
2005-04-13 10:01:00,7.142,7.2,7.077,7.137,500000.0
2005-04-13 10:02:00,7.051,7.2,7.051,7.153,350000.0
2005-04-13 10:03:00,7.112,7.134,7.012,7.042,400000.0
2005-04-13 10:04:00,7.12,7.148,7.047,7.069,400000.0
2005-04-13 10:05:00,7.051,7.189,7.051,7.189,400000.0
2005-04-13 10:06:00,7.093,7.112,6.995,7.112,450000.0
2005-04-13 10:07:00,7.102,7.15,7.031,7.055,400000.0
2005-04-13 10:08:00,7.173,7.174,7.05,7.174,300000.0
2005-04-13 10:10:00,7.164,7.212,7.07,7.181,550000.0
2005-04-13 10:11:00,7.148,7.149,7.021,7.021,500000.0
2005-04-13 10:12:00,7.14,7.14,7.027,7.109,350000.0
2005-04-13 10:13:00,7.097,7.208,7.051,7.072,500000.0
2005-04-13 10:14:00,7.069,7.154,7.049,7.049,350000.0
2005-04-13 10:16:00,7.032,7.176,7.032,7.134,400000.0
2005-04-13 10:19:00,7.081,7.207,7.045,7.133,400000.0
2005-04-13 10:24:00,7.166,7.167,7.022,7.159,900000.0
2005-04-13 10:25:00,7.022,7.146,6.998,7.108,700000.0
2005-04-13 10:26:00,7.187,7.221,7.084,7.084,350000.0
2005-04-13 10:27:00,7.141,7.159,7.062,7.159,450000.0
2005-04-13 10:30:00,7.034,7.087,6.955,7.043,400000.0
2005-04-13 10:31:00,7.017,7.124,7.017,7.085,350000.0
2005-04-13 10:33:00,7.115,7.154,7.016,7.154,400000.0
2005-04-13 10:34:00,7.163,7.163,7.023,7.109,500000.0
2005-04-13 10:35:00,7.057,7.186,7.047,7.103,400000.0
2005-04-13 10:36:00,7.058,7.125,7.019,7.036,500000.0
2005-04-13 10:40:00,7.13,7.136,7.024,7.136,550000.0
2005-04-13 10:45:00,7.133,7.172,7.047,7.121,350000.0
2005-04-13 10:46:00,7.121,7.162,7.043,7.156,400000.0
2005-04-13 10:47:00,7.113,7.153,7.017,7.017,350000.0
2005-04-13 10:49:00,7.161,7.161,7.028,7.038,600000.0
2005-04-13 10:50:00,7.114,7.159,7.038,7.038,800000.0
2005-04-13 10:52:00,7.116,7.129,6.965,7.107,950000.0
2005-04-13 10:53:00,7.109,7.164,7.028,7.077,500000.0
2005-04-13 10:54:00,7.114,7.114,7.0,7.0,400000.0
2005-04-13 10:56:00,7.091,7.17,7.01,7.159,400000.0
2005-04-13 10:57:00,7.112,7.139,7.015,7.109,450000.0
2005-04-13 10:58:00,7.04,7.172,7.031,7.074,350000.0
2005-04-13 10:59:00,7.126,7.159,6.999,6.999,450000.0
2005-04-13 11:01:00,7.007,7.148,6.995,7.097,500000.0
2005-04-13 11:02:00,7.147,7.147,7.0,7.066,400000.0
2005-04-13 11:04:00,7.114,7.141,7.021,7.141,400000.0
2005-04-13 11:05:00,7.018,7.164,7.018,7.046,550000.0
2005-04-13 11:07:00,7.083,7.12,7.007,7.104,450000.0
2005-04-13 11:08:00,7.014,7.13,6.977,7.13,350000.0
2005-04-13 11:09:00,7.145,7.145,7.042,7.132,500000.0
2005-04-13 11:17:00,7.148,7.152,7.025,7.152,350000.0
2005-04-13 11:18:00,7.051,7.085,7.042,7.08,350000.0
2005-04-13 11:19:00,7.047,7.159,7.031,7.145,550000.0
2005-04-13 11:20:00,7.105,7.15,7.04,7.072,400000.0
2005-04-13 11:26:00,7.124,7.139,7.028,7.139,400000.0
2005-04-13 11:27:00,7.031,7.14,7.031,7.14,500000.0
2005-04-13 11:28:00,7.02,7.1,6.99,7.095,350000.0
2005-04-13 11:30:00,7.11,7.11,6.987,6.997,500000.0
2005-04-13 11:31:00,7.109,7.147,7.031,7.102,350000.0
2005-04-13 11:33:00,7.003,7.125,6.997,7.077,350000.0
2005-04-13 11:34:00,7.113,7.121,6.999,7.077,500000.0
2005-04-13 11:35:00,7.113,7.155,7.015,7.086,450000.0
2005-04-13 11:36:00,7.052,7.149,7.009,7.068,550000.0
2005-04-13 11:37:00,7.046,7.143,6.998,7.107,400000.0
2005-04-13 11:38:00,7.101,7.125,7.034,7.121,400000.0
2005-04-13 11:40:00,7.077,7.156,7.056,7.098,400000.0
2005-04-13 11:42:00,7.021,7.121,7.021,7.116,350000.0
2005-04-13 11:43:00,7.142,7.147,7.046,7.147,350000.0
2005-04-13 11:44:00,7.134,7.134,6.993,7.092,450000.0
2005-04-13 11:46:00,7.103,7.175,7.028,7.052,400000.0
2005-04-13 11:48:00,7.092,7.129,7.029,7.128,400000.0
2005-04-13 11:49:00,7.119,7.144,7.038,7.08,350000.0
2005-04-13 11:51:00,6.981,7.096,6.969,7.096,450000.0
2005-04-13 11:52:00,7.049,7.149,6.994,7.149,450000.0
2005-04-13 11:54:00,7.163,7.163,7.05,7.113,550000.0
2005-04-13 11:55:00,7.111,7.166,7.049,7.163,350000.0
2005-04-13 11:59:00,7.12,7.157,7.018,7.075,450000.0
2005-04-13 12:03:00,7.05,7.171,7.05,7.104,550000.0
2005-04-13 12:04:00,7.075,7.137,7.034,7.034,350000.0
2005-04-13 12:05:00,7.123,7.169,7.037,7.082,350000.0
2005-04-13 12:07:00,7.169,7.213,7.052,7.123,450000.0
2005-04-13 12:08:00,7.155,7.175,7.059,7.175,450000.0
2005-04-13 12:18:00,7.125,7.125,7.003,7.017,450000.0
2005-04-13 12:19:00,7.06,7.13,6.998,7.022,450000.0
2005-04-13 12:20:00,7.06,7.149,6.994,7.067,500000.0
2005-04-13 12:21:00,7.126,7.161,7.042,7.111,500000.0
2005-04-13 12:22:00,7.139,7.141,7.042,7.114,400000.0
2005-04-13 12:23:00,7.145,7.145,7.011,7.023,400000.0
2005-04-13 12:24:00,7.147,7.147,7.031,7.091,600000.0
2005-04-13 12:25:00,7.13,7.13,7.018,7.109,450000.0
2005-04-13 12:26:00,7.105,7.105,6.984,7.04,450000.0
2005-04-13 12:27:00,7.112,7.155,7.042,7.128,550000.0
2005-04-13 12:28:00,7.11,7.117,7.002,7.051,500000.0
2005-04-13 12:31:00,7.096,7.096,7.022,7.079,350000.0
2005-04-13 12:34:00,6.98,7.121,6.98,7.01,450000.0
2005-04-13 12:35:00,7.149,7.149,7.034,7.034,350000.0
2005-04-13 12:36:00,7.131,7.136,7.016,7.114,350000.0
2005-04-13 12:37:00,7.151,7.153,7.057,7.057,500000.0
2005-04-13 12:38:00,7.127,7.158,7.036,7.096,450000.0
2005-04-13 12:41:00,7.102,7.134,7.018,7.134,450000.0
2005-04-13 12:46:00,6.997,7.136,6.997,7.01,500000.0
2005-04-13 12:52:00,7.075,7.164,7.055,7.137,500000.0
2005-04-13 12:53:00,7.015,7.102,7.01,7.077,500000.0
2005-04-13 12:54:00,7.101,7.142,7.029,7.084,450000.0
2005-04-13 12:57:00,7.108,7.154,7.021,7.021,400000.0
2005-04-13 12:58:00,7.073,7.181,7.046,7.054,400000.0
2005-04-13 12:59:00,7.08,7.109,6.983,7.106,450000.0
2005-04-13 13:01:00,7.014,7.133,7.014,7.081,400000.0
2005-04-13 13:02:00,7.021,7.129,7.021,7.066,400000.0
2005-04-13 13:03:00,7.079,7.163,7.022,7.022,450000.0
2005-04-13 13:04:00,7.073,7.144,7.017,7.026,450000.0
2005-04-13 13:05:00,7.001,7.113,7.001,7.102,400000.0
2005-04-13 13:06:00,7.115,7.115,6.963,7.061,450000.0
2005-04-13 13:07:00,7.146,7.172,7.013,7.062,500000.0
2005-04-13 13:09:00,7.134,7.145,7.021,7.021,450000.0
2005-04-13 13:10:00,7.077,7.148,7.011,7.019,500000.0
2005-04-13 13:12:00,7.11,7.138,7.013,7.013,550000.0
2005-04-13 13:14:00,7.014,7.172,7.014,7.133,350000.0
2005-04-13 13:16:00,7.092,7.092,6.974,7.07,350000.0
2005-04-13 13:17:00,7.094,7.124,7.004,7.124,450000.0
2005-04-13 13:21:00,6.989,7.082,6.976,6.985,350000.0
2005-04-13 13:24:00,7.121,7.153,7.041,7.063,450000.0
2005-04-13 13:25:00,7.122,7.143,7.059,7.143,350000.0
2005-04-13 13:28:00,7.102,7.138,7.015,7.045,400000.0
2005-04-13 13:30:00,7.125,7.125,6.988,7.011,450000.0
2005-04-13 13:37:00,7.02,7.108,7.02,7.082,350000.0
2005-04-13 13:39:00,7.075,7.113,7.006,7.088,500000.0
2005-04-13 13:41:00,7.028,7.134,7.028,7.132,400000.0
2005-04-13 13:42:00,7.113,7.113,7.013,7.091,350000.0
2005-04-13 13:44:00,7.023,7.105,6.999,7.035,350000.0
2005-04-13 13:49:00,6.993,7.135,6.993,7.085,350000.0
2005-04-13 13:50:00,7.026,7.054,6.993,6.993,450000.0
2005-04-13 13:51:00,7.127,7.127,7.016,7.016,350000.0
2005-04-13 13:52:00,7.128,7.135,7.011,7.119,350000.0
2005-04-13 13:55:00,7.09,7.125,7.056,7.089,350000.0
2005-04-13 13:57:00,7.065,7.145,7.024,7.024,400000.0
2005-04-13 13:59:00,7.089,7.125,6.99,7.002,550000.0
2005-04-13 14:01:00,7.075,7.131,7.017,7.131,400000.0
2005-04-13 14:02:00,7.134,7.144,7.03,7.093,350000.0
2005-04-13 14:03:00,7.085,7.085,6.97,7.042,350000.0
2005-04-13 14:04:00,6.991,7.101,6.991,7.101,350000.0
2005-04-13 14:05:00,7.07,7.159,7.003,7.003,350000.0
2005-04-13 14:06:00,7.088,7.11,6.997,7.094,350000.0
2005-04-13 14:07:00,7.071,7.123,6.988,7.086,400000.0
2005-04-13 14:08:00,7.044,7.093,6.99,7.056,400000.0
2005-04-13 14:09:00,6.978,7.112,6.978,7.01,550000.0
2005-04-13 14:10:00,6.991,7.092,6.991,7.037,350000.0
2005-04-13 14:11:00,7.055,7.093,7.028,7.093,400000.0
2005-04-13 14:13:00,7.053,7.053,6.946,6.977,350000.0
2005-04-13 14:14:00,6.975,7.098,6.96,7.001,500000.0
2005-04-13 14:15:00,6.949,7.09,6.949,6.998,500000.0
2005-04-13 14:16:00,6.979,7.075,6.947,7.033,450000.0
2005-04-13 14:17:00,7.049,7.06,6.985,7.013,450000.0
2005-04-13 14:18:00,6.987,7.101,6.987,7.101,400000.0
2005-04-13 14:20:00,6.987,7.085,6.987,6.998,350000.0
2005-04-13 14:21:00,6.999,7.11,6.986,7.038,450000.0
2005-04-13 14:23:00,6.987,7.066,6.985,7.014,400000.0
2005-04-13 14:24:00,7.089,7.11,7.035,7.11,400000.0
2005-04-13 14:25:00,7.033,7.09,7.008,7.037,350000.0
2005-04-13 14:26:00,7.062,7.129,7.011,7.058,350000.0
2005-04-13 14:27:00,7.075,7.135,7.013,7.135,400000.0
2005-04-13 14:28:00,7.104,7.122,7.018,7.07,400000.0
2005-04-13 14:29:00,7.063,7.119,6.987,7.093,350000.0
2005-04-13 14:30:00,7.056,7.14,7.011,7.011,550000.0
2005-04-13 14:31:00,7.016,7.115,6.992,7.087,400000.0
2005-04-13 14:32:00,7.077,7.114,7.001,7.045,500000.0
2005-04-13 14:33:00,7.133,7.135,7.004,7.044,300000.0
2005-04-13 14:34:00,7.09,7.129,6.99,7.063,450000.0
2005-04-13 14:35:00,7.106,7.119,7.049,7.053,350000.0
2005-04-13 14:36:00,7.099,7.116,7.011,7.116,400000.0
2005-04-13 14:37:00,7.018,7.119,6.954,7.119,550000.0
2005-04-13 14:38:00,7.081,7.151,7.072,7.125,400000.0
2005-04-13 14:39:00,7.098,7.128,6.975,6.996,500000.0
2005-04-13 14:40:00,7.078,7.117,6.993,7.028,400000.0
2005-04-13 14:41:00,7.006,7.117,6.999,7.076,550000.0
2005-04-13 14:42:00,7.002,7.121,7.002,7.097,400000.0
2005-04-13 14:43:00,7.089,7.122,6.982,7.122,500000.0
2005-04-13 14:44:00,7.019,7.081,6.992,7.081,450000.0
2005-04-13 14:45:00,7.074,7.125,7.035,7.099,400000.0
2005-04-13 14:46:00,7.087,7.124,7.032,7.037,350000.0
2005-04-13 14:47:00,7.095,7.188,7.04,7.127,350000.0
2005-04-13 14:48:00,7.079,7.133,7.034,7.103,400000.0
2005-04-13 14:49:00,7.102,7.107,6.97,6.979,500000.0
2005-04-13 14:50:00,7.028,7.106,6.974,6.974,400000.0
2005-04-13 14:51:00,7.088,7.104,6.992,7.06,350000.0
2005-04-13 14:52:00,7.111,7.111,7.012,7.027,450000.0
2005-04-13 14:53:00,7.011,7.082,6.978,7.036,400000.0
2005-04-13 14:54:00,6.933,7.073,6.933,6.989,550000.0
2005-04-13 14:55:00,7.051,7.072,6.959,6.959,450000.0
2005-04-13 14:56:00,7.078,7.094,6.974,7.076,550000.0
2005-04-13 14:57:00,7.084,7.12,7.006,7.085,450000.0
2005-04-13 14:58:00,7.021,7.096,6.976,7.051,400000.0
2005-04-13 14:59:00,7.03,7.118,6.994,7.1,550000.0
2005-04-13 15:00:00,6.974,7.1,6.974,7.008,450000.0
2005-04-13 15:01:00,7.053,7.08,6.96,7.046,450000.0
2005-04-13 15:02:00,6.964,7.066,6.946,7.018,450000.0
2005-04-13 15:03:00,7.04,7.088,6.949,7.054,500000.0
2005-04-13 15:04:00,6.95,7.047,6.909,6.938,550000.0
2005-04-13 15:05:00,6.921,7.052,6.921,6.962,550000.0
2005-04-13 15:06:00,7.033,7.05,7.013,7.013,400000.0
2005-04-13 15:07:00,6.961,7.076,6.955,7.046,350000.0
2005-04-13 15:08:00,6.94,7.101,6.94,7.05,500000.0
2005-04-13 15:09:00,7.039,7.048,6.919,6.943,450000.0
2005-04-13 15:10:00,6.979,7.084,6.95,6.987,400000.0
2005-04-13 15:11:00,6.982,7.136,6.946,6.978,500000.0
2005-04-13 15:12:00,6.989,7.066,6.919,7.066,450000.0
2005-04-13 15:13:00,7.039,7.07,6.935,7.064,400000.0
2005-04-13 15:14:00,7.037,7.069,6.963,7.069,350000.0
2005-04-13 15:15:00,6.959,7.075,6.947,7.02,400000.0
2005-04-13 15:16:00,7.012,7.08,7.006,7.012,500000.0
2005-04-13 15:17:00,7.033,7.096,6.969,7.033,450000.0
2005-04-13 15:18:00,7.09,7.09,6.95,7.005,400000.0
2005-04-13 15:19:00,7.016,7.057,6.978,7.037,450000.0
2005-04-13 15:20:00,6.995,7.054,6.96,7.054,400000.0
2005-04-13 15:21:00,7.015,7.069,6.938,7.069,400000.0
2005-04-13 15:22:00,7.034,7.065,6.989,7.041,450000.0
2005-04-13 15:23:00,6.982,7.077,6.982,7.045,400000.0
2005-04-13 15:24:00,7.049,7.083,6.985,7.064,350000.0
2005-04-13 15:25:00,7.062,7.071,6.954,7.028,350000.0
2005-04-13 15:26:00,6.944,7.067,6.944,6.95,550000.0
2005-04-13 15:27:00,6.964,7.053,6.956,6.979,350000.0
2005-04-13 15:28:00,6.971,7.07,6.969,7.034,350000.0
2005-04-13 15:29:00,7.038,7.076,6.939,7.076,550000.0
2005-04-13 15:30:00,7.04,7.054,6.946,6.993,450000.0
2005-04-13 15:31:00,6.981,7.069,6.951,6.951,500000.0
2005-04-13 15:32:00,6.971,7.044,6.935,7.037,450000.0
2005-04-13 15:33:00,7.024,7.024,6.919,7.009,400000.0
2005-04-13 15:34:00,6.938,7.068,6.922,6.922,400000.0
2005-04-13 15:35:00,6.981,7.038,6.953,6.982,400000.0
2005-04-13 15:36:00,7.025,7.081,6.962,7.077,550000.0
2005-04-13 15:37:00,6.949,7.038,6.923,7.013,400000.0
2005-04-13 15:38:00,7.0,7.077,6.97,6.987,450000.0
2005-04-13 15:39:00,6.948,7.084,6.948,7.084,450000.0
2005-04-13 15:40:00,6.969,7.103,6.969,6.983,450000.0
2005-04-13 15:41:00,6.96,7.098,6.96,7.049,400000.0
2005-04-13 15:42:00,7.074,7.074,6.966,6.987,350000.0
2005-04-13 15:43:00,7.008,7.058,6.94,6.95,450000.0
2005-04-13 15:44:00,7.072,7.092,6.993,7.077,350000.0
2005-04-13 15:45:00,7.09,7.1,6.995,7.086,450000.0
2005-04-13 15:46:00,6.992,7.099,6.969,6.992,400000.0
2005-04-13 15:47:00,7.074,7.11,6.981,6.981,550000.0
2005-04-13 15:48:00,6.994,7.052,6.955,6.97,350000.0
2005-04-13 15:49:00,7.046,7.096,7.024,7.096,350000.0
2005-04-13 15:50:00,7.029,7.128,6.966,7.078,550000.0
2005-04-13 15:51:00,7.055,7.094,6.96,6.967,350000.0
2005-04-13 15:53:00,7.058,7.091,6.981,7.047,500000.0
2005-04-13 15:54:00,7.064,7.085,7.016,7.085,450000.0
2005-04-13 15:56:00,6.973,7.131,6.973,7.037,450000.0
2005-04-13 15:57:00,7.01,7.052,6.976,7.011,450000.0
2005-04-13 15:58:00,6.992,7.105,6.992,7.105,500000.0
2005-04-13 15:59:00,7.096,7.108,7.005,7.025,450000.0
2005-04-13 16:00:00,7.072,7.124,6.969,7.072,500000.0
2005-04-13 16:01:00,7.091,7.091,6.968,6.968,400000.0
2005-04-13 16:02:00,6.991,7.123,6.991,7.065,550000.0
2005-04-13 16:03:00,7.115,7.117,7.0,7.061,450000.0
2005-04-13 16:04:00,6.969,7.086,6.957,7.063,550000.0
2005-04-13 16:05:00,7.106,7.106,6.986,6.986,350000.0
2005-04-13 16:06:00,7.006,7.114,6.971,7.059,350000.0
2005-04-13 16:07:00,6.991,7.069,6.986,6.986,500000.0
2005-04-13 16:08:00,6.976,7.098,6.969,7.033,550000.0
2005-04-13 16:09:00,6.982,7.112,6.982,7.108,350000.0
2005-04-13 16:10:00,7.08,7.13,7.005,7.107,500000.0
2005-04-13 16:11:00,6.982,7.107,6.969,6.969,500000.0
2005-04-13 16:12:00,7.027,7.08,6.995,7.036,350000.0
2005-04-13 16:13:00,7.017,7.111,6.986,7.111,450000.0
2005-04-13 16:14:00,7.12,7.12,6.98,7.053,500000.0
2005-04-13 16:15:00,7.1,7.1,6.979,6.979,350000.0
2005-04-13 16:16:00,7.04,7.106,6.986,7.083,550000.0
2005-04-13 16:17:00,7.086,7.121,6.996,6.996,350000.0
2005-04-13 16:18:00,7.116,7.122,6.998,7.091,400000.0
2005-04-13 16:19:00,7.074,7.136,7.016,7.136,350000.0
2005-04-13 16:20:00,7.127,7.162,7.028,7.028,550000.0
2005-04-13 16:21:00,7.027,7.115,6.977,7.096,500000.0
2005-04-13 16:22:00,7.082,7.082,6.973,7.03,450000.0
2005-04-13 16:23:00,7.005,7.101,6.993,6.993,400000.0
2005-04-13 16:24:00,7.061,7.109,6.961,7.102,550000.0
2005-04-13 16:25:00,7.073,7.113,7.035,7.113,350000.0
2005-04-13 16:26:00,7.073,7.107,6.971,6.971,550000.0
2005-04-13 16:27:00,7.106,7.106,6.988,7.027,500000.0
2005-04-13 16:28:00,7.066,7.116,7.024,7.04,400000.0
2005-04-13 16:29:00,7.122,7.149,7.018,7.018,550000.0
2005-04-13 16:30:00,7.002,7.092,6.973,7.07,550000.0
2005-04-13 16:31:00,7.019,7.095,6.983,7.025,400000.0
2005-04-13 16:32:00,7.026,7.091,6.974,7.026,450000.0
2005-04-13 16:33:00,6.993,7.085,6.976,7.007,350000.0
2005-04-13 16:34:00,7.041,7.107,7.006,7.107,350000.0
2005-04-13 16:35:00,7.05,7.152,7.018,7.037,500000.0
2005-04-13 16:36:00,7.116,7.121,7.029,7.032,500000.0
2005-04-13 16:37:00,7.117,7.117,7.013,7.032,500000.0
2005-04-13 16:38:00,6.958,7.089,6.956,6.968,450000.0
2005-04-13 16:39:00,7.033,7.109,7.016,7.1,500000.0
2005-04-13 16:41:00,6.987,7.069,6.987,7.008,350000.0
2005-04-13 16:42:00,7.018,7.122,7.003,7.119,500000.0
2005-04-13 16:43:00,6.998,7.118,6.998,7.047,350000.0
2005-04-13 16:44:00,7.117,7.117,6.978,6.978,400000.0
2005-04-13 16:45:00,6.978,7.063,6.978,7.028,400000.0
2005-04-13 16:46:00,7.028,7.08,7.018,7.08,350000.0
2005-04-13 16:47:00,7.016,7.126,6.993,7.022,600000.0
2005-04-13 16:48:00,7.095,7.131,7.028,7.073,500000.0
2005-04-13 16:49:00,7.069,7.116,6.991,6.991,450000.0
2005-04-13 16:50:00,6.975,7.064,6.975,7.028,250000.0
2005-04-13 16:51:00,7.105,7.115,7.0,7.0,400000.0
2005-04-13 16:52:00,7.022,7.124,7.011,7.124,450000.0
2005-04-13 16:53:00,7.051,7.14,7.02,7.058,350000.0
2005-04-13 16:54:00,7.04,7.119,7.005,7.015,450000.0
2005-04-13 16:55:00,7.102,7.125,7.012,7.047,550000.0
2005-04-13 16:56:00,7.038,7.158,7.021,7.026,400000.0
2005-04-13 16:57:00,7.037,7.156,7.027,7.027,300000.0
2005-04-13 16:58:00,7.044,7.156,7.038,7.086,500000.0
2005-04-13 16:59:00,7.059,7.152,7.04,7.064,400000.0
2005-04-13 17:00:00,7.15,7.15,7.022,7.022,350000.0
2005-04-13 17:01:00,7.057,7.14,6.994,7.057,500000.0
2005-04-13 17:02:00,7.055,7.109,7.028,7.079,400000.0
2005-04-13 17:03:00,7.065,7.135,7.035,7.094,500000.0
2005-04-13 17:04:00,7.051,7.141,7.013,7.075,350000.0
2005-04-13 17:05:00,7.13,7.13,6.978,7.095,400000.0
2005-04-13 17:06:00,7.168,7.168,7.044,7.123,350000.0
2005-04-13 17:07:00,7.131,7.155,7.017,7.094,500000.0
2005-04-13 17:08:00,7.039,7.191,7.039,7.143,500000.0
2005-04-13 17:09:00,7.098,7.221,7.086,7.131,350000.0
2005-04-13 17:10:00,7.16,7.193,7.085,7.159,350000.0
2005-04-13 17:11:00,7.211,7.215,7.079,7.09,400000.0
2005-04-13 17:12:00,7.161,7.194,7.083,7.093,400000.0
2005-04-13 17:13:00,7.092,7.181,7.069,7.181,450000.0
2005-04-13 17:14:00,7.137,7.199,7.074,7.164,550000.0
2005-04-13 17:15:00,7.082,7.18,7.061,7.126,350000.0
2005-04-13 17:17:00,7.171,7.215,7.1,7.166,500000.0
2005-04-13 17:18:00,7.144,7.182,7.092,7.182,350000.0
2005-04-13 17:19:00,7.083,7.21,7.068,7.166,450000.0
2005-04-13 17:20:00,7.133,7.193,7.05,7.076,350000.0
2005-04-13 17:21:00,7.193,7.212,7.09,7.115,550000.0
2005-04-13 17:22:00,7.119,7.173,7.06,7.139,400000.0
2005-04-13 17:23:00,7.093,7.18,7.079,7.164,550000.0
2005-04-13 17:24:00,7.154,7.156,7.053,7.081,350000.0
2005-04-13 17:25:00,7.176,7.203,7.091,7.203,400000.0
2005-04-13 17:26:00,7.089,7.198,7.086,7.156,450000.0
2005-04-13 17:27:00,7.17,7.191,7.078,7.162,400000.0
2005-04-13 17:28:00,7.129,7.221,7.084,7.096,550000.0
2005-04-13 17:29:00,7.099,7.241,7.099,7.225,500000.0
2005-04-13 17:30:00,7.071,7.197,7.071,7.197,450000.0
2005-04-13 17:31:00,7.155,7.208,7.098,7.17,600000.0
2005-04-13 17:32:00,7.094,7.207,7.085,7.158,400000.0
2005-04-13 17:33:00,7.134,7.174,7.05,7.174,400000.0
2005-04-13 17:34:00,7.196,7.242,7.099,7.222,450000.0
2005-04-13 17:35:00,7.15,7.215,7.093,7.145,500000.0
2005-04-13 17:36:00,7.179,7.218,7.086,7.196,450000.0
2005-04-13 17:37:00,7.185,7.185,7.036,7.138,550000.0
2005-04-13 17:38:00,7.134,7.196,7.101,7.132,400000.0
2005-04-13 17:39:00,7.171,7.171,7.07,7.091,350000.0
2005-04-13 17:40:00,7.083,7.182,7.083,7.181,500000.0
2005-04-13 17:41:00,7.196,7.196,7.068,7.068,250000.0
2005-04-13 17:42:00,7.078,7.222,7.078,7.166,500000.0
2005-04-13 17:43:00,7.2,7.2,7.051,7.085,400000.0
2005-04-13 17:44:00,7.168,7.194,7.082,7.157,450000.0
2005-04-13 17:45:00,7.089,7.18,7.073,7.111,550000.0
2005-04-13 17:46:00,7.196,7.196,7.094,7.176,450000.0
2005-04-13 17:47:00,7.175,7.193,7.054,7.113,400000.0
2005-04-13 17:48:00,7.196,7.205,7.104,7.205,400000.0
2005-04-13 17:49:00,7.161,7.212,7.121,7.176,350000.0
2005-04-13 17:50:00,7.183,7.205,7.098,7.098,550000.0
2005-04-13 17:51:00,7.131,7.205,7.076,7.111,550000.0
2005-04-13 17:52:00,7.163,7.219,7.067,7.067,350000.0
2005-04-13 17:53:00,7.132,7.183,7.105,7.108,500000.0
2005-04-13 17:54:00,7.119,7.197,7.081,7.197,350000.0
2005-04-13 17:55:00,7.106,7.202,7.091,7.162,350000.0
2005-04-13 17:56:00,7.068,7.227,7.068,7.121,400000.0
2005-04-13 17:57:00,7.172,7.194,7.118,7.157,400000.0
2005-04-13 17:58:00,7.14,7.155,7.067,7.119,450000.0
2005-04-13 17:59:00,7.066,7.188,7.062,7.188,350000.0
2005-04-13 18:00:00,7.091,7.2,7.091,7.175,350000.0
2005-04-13 18:01:00,7.154,7.201,7.072,7.12,450000.0
2005-04-13 18:02:00,7.08,7.189,7.08,7.163,500000.0
2005-04-13 18:03:00,7.138,7.164,7.09,7.131,350000.0
2005-04-13 18:04:00,7.189,7.189,7.069,7.123,400000.0
2005-04-13 18:05:00,7.098,7.18,7.005,7.18,550000.0
2005-04-13 18:06:00,7.153,7.218,7.072,7.072,450000.0
2005-04-13 18:07:00,7.182,7.182,7.037,7.167,400000.0
2005-04-13 18:08:00,7.118,7.196,7.05,7.114,500000.0
2005-04-13 18:09:00,7.172,7.177,7.088,7.088,400000.0
2005-04-13 18:10:00,7.061,7.183,7.061,7.13,350000.0
2005-04-13 18:11:00,7.081,7.18,7.056,7.154,450000.0
2005-04-13 18:14:00,7.08,7.18,7.08,7.162,400000.0
2005-04-13 18:15:00,7.078,7.162,7.056,7.056,450000.0
2005-04-13 18:16:00,7.107,7.234,7.076,7.076,400000.0
2005-04-13 18:17:00,7.154,7.205,7.119,7.122,500000.0
2005-04-13 18:18:00,7.152,7.236,7.07,7.07,500000.0
2005-04-13 18:19:00,7.082,7.172,7.082,7.166,400000.0
2005-04-13 18:20:00,7.078,7.165,7.018,7.128,400000.0
2005-04-13 18:21:00,7.099,7.145,7.016,7.127,550000.0
2005-04-13 18:22:00,7.063,7.144,7.061,7.085,400000.0
2005-04-13 18:23:00,7.165,7.177,7.074,7.159,400000.0
2005-04-13 18:24:00,7.17,7.206,7.097,7.186,400000.0
2005-04-13 18:25:00,7.103,7.175,7.065,7.093,500000.0
2005-04-13 18:26:00,7.105,7.185,7.072,7.183,550000.0
2005-04-13 18:27:00,7.085,7.199,7.059,7.181,350000.0
2005-04-13 18:28:00,7.153,7.158,7.037,7.158,350000.0
2005-04-13 18:30:00,7.153,7.187,7.041,7.122,450000.0
2005-04-13 18:31:00,7.159,7.167,7.083,7.146,350000.0
2005-04-13 18:32:00,7.101,7.171,7.049,7.105,450000.0
2005-04-13 18:33:00,7.129,7.157,7.032,7.157,450000.0
2005-04-13 18:34:00,7.118,7.159,7.036,7.159,400000.0
2005-04-13 18:35:00,7.105,7.179,7.105,7.119,350000.0
2005-04-13 18:36:00,7.105,7.194,7.043,7.146,550000.0
2005-04-13 18:37:00,7.101,7.165,7.083,7.131,500000.0
2005-04-13 18:38:00,7.162,7.178,7.062,7.131,450000.0
2005-04-13 18:40:00,7.17,7.189,7.051,7.136,450000.0
2005-04-13 18:41:00,7.102,7.162,7.066,7.134,500000.0
2005-04-13 18:42:00,7.116,7.171,7.053,7.095,550000.0
2005-04-13 18:43:00,7.138,7.176,7.054,7.176,400000.0
2005-04-13 18:44:00,7.135,7.163,7.052,7.108,500000.0
2005-04-13 18:45:00,7.079,7.205,7.079,7.168,350000.0
2005-04-13 18:46:00,7.1,7.194,7.092,7.194,350000.0
2005-04-13 18:47:00,7.04,7.179,7.04,7.145,400000.0
2005-04-13 18:48:00,7.109,7.201,7.109,7.118,300000.0
2005-04-13 18:49:00,7.153,7.159,7.057,7.057,250000.0
2005-04-13 18:50:00,7.146,7.146,7.061,7.061,150000.0
2005-04-13 18:51:00,7.148,7.182,7.068,7.07,450000.0
2005-04-13 18:52:00,7.123,7.181,7.053,7.181,550000.0
2005-04-13 18:54:00,7.069,7.195,7.064,7.098,500000.0
2005-04-13 19:00:00,7.111,7.199,7.061,7.184,350000.0
2005-04-13 19:01:00,7.071,7.139,7.051,7.117,500000.0
2005-04-13 19:03:00,7.142,7.173,7.045,7.15,500000.0
2005-04-13 19:04:00,7.151,7.195,7.109,7.138,550000.0
2005-04-13 19:05:00,7.089,7.192,7.077,7.158,350000.0
2005-04-13 19:06:00,7.139,7.188,7.044,7.066,650000.0
2005-04-13 19:07:00,7.126,7.15,7.049,7.085,450000.0
2005-04-13 19:08:00,7.107,7.207,7.082,7.089,800000.0
2005-04-13 19:09:00,7.06,7.188,7.041,7.125,800000.0
2005-04-13 19:11:00,7.16,7.214,7.095,7.166,350000.0
2005-04-13 19:12:00,7.168,7.245,7.08,7.124,700000.0
2005-04-13 19:14:00,7.088,7.212,7.088,7.129,750000.0
2005-04-13 19:15:00,7.105,7.197,7.061,7.181,600000.0
2005-04-13 19:16:00,7.191,7.191,7.075,7.156,700000.0
2005-04-13 19:17:00,7.191,7.191,7.046,7.046,500000.0
2005-04-13 19:18:00,7.106,7.183,7.044,7.136,550000.0
2005-04-13 19:20:00,7.107,7.178,7.085,7.085,250000.0
2005-04-13 19:21:00,7.212,7.218,7.1,7.175,600000.0
2005-04-13 19:22:00,7.148,7.168,7.04,7.065,550000.0
2005-04-13 19:23:00,7.167,7.191,7.074,7.156,750000.0
2005-04-13 19:24:00,7.101,7.179,7.078,7.093,450000.0
2005-04-13 19:25:00,7.175,7.183,7.049,7.083,350000.0
2005-04-13 19:26:00,7.15,7.171,7.079,7.14,400000.0
2005-04-13 19:27:00,7.064,7.169,7.027,7.143,400000.0
2005-04-13 19:29:00,7.08,7.16,7.057,7.084,200000.0
2005-04-13 19:30:00,7.185,7.209,7.069,7.164,500000.0
2005-04-13 19:31:00,7.146,7.171,7.046,7.096,400000.0
2005-04-13 19:33:00,7.146,7.146,7.067,7.102,200000.0
2005-04-13 19:35:00,7.17,7.17,7.025,7.068,500000.0
2005-04-13 19:36:00,7.087,7.142,7.039,7.081,550000.0
2005-04-13 19:37:00,7.024,7.158,7.024,7.136,600000.0
2005-04-13 20:00:00,7.137,7.144,7.084,7.144,150000.0
2005-04-13 20:01:00,7.138,7.167,7.045,7.167,500000.0
2005-04-13 20:02:00,7.107,7.169,7.05,7.169,550000.0
2005-04-13 20:04:00,7.083,7.18,7.072,7.101,450000.0
2005-04-13 20:06:00,7.146,7.172,7.052,7.092,500000.0
2005-04-13 20:10:00,7.125,7.125,7.018,7.075,400000.0
2005-04-13 20:11:00,7.138,7.138,7.138,7.138,50000.0
2005-04-13 20:12:00,7.055,7.138,7.054,7.124,300000.0
2005-04-13 20:15:00,7.124,7.124,7.024,7.063,200000.0
2005-04-13 20:19:00,7.137,7.137,7.053,7.085,200000.0
2005-04-13 20:26:00,7.096,7.154,7.074,7.148,350000.0
2005-04-13 20:39:00,7.144,7.162,7.068,7.101,400000.0
2005-04-13 20:57:00,7.107,7.145,7.06,7.093,350000.0
2005-04-13 21:09:00,7.094,7.176,7.055,7.176,400000.0
2005-04-13 21:10:00,7.153,7.153,7.012,7.07,700000.0
2005-04-13 21:37:00,7.136,7.136,7.036,7.075,200000.0
2005-04-13 21:50:00,7.145,7.145,7.053,7.089,200000.0
2005-04-13 22:23:00,7.063,7.151,7.052,7.14,250000.0
2005-04-13 22:25:00,7.141,7.141,7.036,7.075,200000.0
2005-04-13 22:27:00,7.143,7.143,7.061,7.086,350000.0
2005-04-13 22:46:00,7.141,7.141,7.036,7.084,450000.0
2005-04-13 23:01:00,7.125,7.125,7.033,7.069,200000.0
2005-04-13 23:24:00,7.084,7.172,7.084,7.172,300000.0
2005-04-13 23:46:00,7.113,7.113,7.111,7.111,100000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.02,450000.0
2005-04-14 00:04:00,7.13,7.135,7.041,7.041,450000.0
2005-04-14 00:28:00,7.053,7.178,7.053,7.178,100000.0
2005-04-14 00:57:00,7.135,7.135,7.034,7.074,200000.0
2005-04-14 01:15:00,7.083,7.137,7.04,7.073,400000.0
2005-04-14 01:28:00,7.156,7.156,7.093,7.111,300000.0
2005-04-14 01:48:00,7.126,7.126,7.047,7.081,200000.0
2005-04-14 02:00:00,7.124,7.124,7.008,7.059,250000.0
2005-04-14 02:01:00,7.112,7.156,7.112,7.131,200000.0
2005-04-14 02:02:00,7.159,7.167,7.077,7.144,350000.0
2005-04-14 02:06:00,7.135,7.135,7.03,7.066,200000.0
2005-04-14 02:10:00,7.097,7.173,7.005,7.173,500000.0
2005-04-14 02:11:00,7.106,7.151,7.056,7.088,500000.0
2005-04-14 02:12:00,7.068,7.152,7.018,7.152,450000.0
2005-04-14 02:13:00,7.084,7.173,7.071,7.132,550000.0
2005-04-14 02:14:00,7.109,7.176,7.022,7.083,1250000.0
2005-04-14 02:17:00,7.146,7.15,7.019,7.115,400000.0
2005-04-14 02:21:00,7.123,7.161,7.051,7.124,350000.0
2005-04-14 02:25:00,7.081,7.159,7.043,7.078,500000.0
2005-04-14 02:31:00,7.04,7.132,7.032,7.078,450000.0
2005-04-14 02:33:00,7.131,7.167,7.039,7.156,700000.0
2005-04-14 02:34:00,7.067,7.133,7.009,7.094,650000.0
2005-04-14 02:35:00,7.055,7.164,7.035,7.108,400000.0
2005-04-14 02:37:00,7.115,7.155,7.008,7.072,550000.0
2005-04-14 02:38:00,7.166,7.166,7.094,7.13,350000.0
2005-04-14 02:39:00,7.065,7.123,7.026,7.067,500000.0
2005-04-14 02:40:00,7.155,7.162,7.093,7.162,500000.0
2005-04-14 02:41:00,7.14,7.148,7.086,7.122,350000.0
2005-04-14 02:43:00,7.121,7.178,7.047,7.178,350000.0
2005-04-14 02:44:00,7.12,7.12,7.114,7.114,100000.0
2005-04-14 02:47:00,7.136,7.159,7.06,7.093,300000.0
2005-04-14 02:48:00,7.063,7.185,7.063,7.185,550000.0
2005-04-14 02:49:00,7.184,7.206,7.086,7.152,500000.0
2005-04-14 02:57:00,7.134,7.175,7.062,7.067,500000.0
2005-04-14 02:58:00,7.098,7.156,7.069,7.156,350000.0
2005-04-14 02:59:00,7.147,7.181,7.072,7.109,400000.0
2005-04-14 03:00:00,7.169,7.169,7.071,7.087,300000.0
2005-04-14 03:01:00,7.063,7.166,7.063,7.078,250000.0
2005-04-14 03:04:00,7.145,7.152,7.053,7.152,350000.0
2005-04-14 03:05:00,7.119,7.162,7.02,7.113,250000.0
2005-04-14 03:06:00,7.139,7.171,7.054,7.124,500000.0
2005-04-14 03:07:00,7.076,7.19,7.058,7.172,400000.0
2005-04-14 03:09:00,7.133,7.176,7.03,7.113,450000.0
2005-04-14 03:10:00,7.088,7.152,7.061,7.12,400000.0
2005-04-14 03:24:00,7.078,7.175,7.078,7.14,750000.0
2005-04-14 03:25:00,7.085,7.129,7.038,7.115,400000.0
2005-04-14 03:26:00,7.12,7.125,7.032,7.032,350000.0
2005-04-14 03:27:00,7.113,7.17,7.055,7.141,900000.0
2005-04-14 03:29:00,7.033,7.129,7.025,7.043,450000.0
2005-04-14 03:30:00,7.039,7.137,7.039,7.089,450000.0
2005-04-14 03:31:00,7.018,7.119,7.018,7.107,450000.0
2005-04-14 03:32:00,7.132,7.137,7.058,7.126,350000.0
2005-04-14 03:34:00,7.084,7.167,7.031,7.135,750000.0
2005-04-14 03:35:00,7.178,7.207,7.081,7.164,750000.0
2005-04-14 03:36:00,7.05,7.163,7.05,7.131,450000.0
2005-04-14 03:37:00,7.075,7.135,7.035,7.135,350000.0
2005-04-14 03:38:00,7.039,7.158,7.039,7.158,350000.0
2005-04-14 03:40:00,7.104,7.165,7.043,7.112,750000.0
2005-04-14 03:41:00,7.08,7.141,7.024,7.066,550000.0
2005-04-14 03:43:00,7.164,7.164,7.022,7.049,250000.0
2005-04-14 03:45:00,7.167,7.167,7.039,7.112,500000.0
2005-04-14 03:48:00,7.029,7.151,7.029,7.042,650000.0
2005-04-14 03:49:00,7.104,7.118,7.005,7.089,500000.0
2005-04-14 03:52:00,7.106,7.156,7.063,7.155,600000.0
2005-04-14 03:54:00,7.112,7.137,7.009,7.041,600000.0
2005-04-14 03:56:00,7.087,7.121,6.98,7.053,450000.0
2005-04-14 03:58:00,7.115,7.121,7.016,7.113,600000.0
2005-04-14 03:59:00,7.047,7.177,7.047,7.158,350000.0
2005-04-14 04:02:00,7.119,7.17,7.045,7.168,550000.0
2005-04-14 04:04:00,7.125,7.125,7.033,7.069,200000.0
2005-04-14 04:07:00,7.125,7.163,7.033,7.069,350000.0
2005-04-14 04:08:00,7.032,7.13,7.03,7.111,300000.0
2005-04-14 04:09:00,7.071,7.128,7.041,7.114,400000.0
2005-04-14 04:11:00,7.125,7.125,7.033,7.069,200000.0
2005-04-14 04:16:00,7.177,7.177,7.045,7.169,500000.0
2005-04-14 04:20:00,7.059,7.161,7.049,7.128,600000.0
2005-04-14 04:21:00,7.138,7.174,7.054,7.101,800000.0
2005-04-14 04:24:00,7.073,7.159,7.056,7.086,650000.0
2005-04-14 04:25:00,7.148,7.148,7.055,7.117,250000.0
2005-04-14 04:29:00,7.116,7.121,7.043,7.043,350000.0
2005-04-14 04:34:00,7.115,7.115,7.023,7.059,200000.0
2005-04-14 04:37:00,7.117,7.149,7.031,7.063,350000.0
2005-04-14 04:38:00,7.077,7.149,7.077,7.132,150000.0
2005-04-14 04:42:00,7.115,7.115,7.023,7.088,350000.0
2005-04-14 04:43:00,7.059,7.106,7.012,7.051,450000.0
2005-04-14 04:48:00,7.108,7.109,7.005,7.005,400000.0
2005-04-14 04:49:00,7.074,7.162,7.051,7.112,400000.0
2005-04-14 04:50:00,7.099,7.146,7.006,7.064,750000.0
2005-04-14 04:53:00,7.144,7.144,6.979,7.141,700000.0
2005-04-14 04:56:00,7.032,7.161,7.01,7.01,800000.0
2005-04-14 04:57:00,7.158,7.158,7.041,7.1,350000.0
2005-04-14 05:00:00,7.059,7.143,7.024,7.045,900000.0
2005-04-14 05:01:00,7.101,7.108,6.969,7.108,350000.0
2005-04-14 05:02:00,7.147,7.147,7.035,7.086,350000.0
2005-04-14 05:03:00,7.098,7.111,7.027,7.109,650000.0
2005-04-14 05:04:00,7.043,7.158,7.041,7.106,400000.0
2005-04-14 05:05:00,7.025,7.069,7.025,7.069,150000.0
2005-04-14 05:06:00,7.078,7.162,7.051,7.139,350000.0
2005-04-14 05:07:00,7.087,7.14,6.986,7.14,500000.0
2005-04-14 05:12:00,7.044,7.2,7.044,7.097,550000.0
2005-04-14 05:13:00,7.026,7.068,7.026,7.068,100000.0
2005-04-14 05:15:00,7.14,7.14,7.004,7.005,650000.0
2005-04-14 05:16:00,7.062,7.12,7.009,7.113,500000.0
2005-04-14 05:17:00,7.128,7.128,6.995,7.064,650000.0
2005-04-14 05:18:00,7.051,7.123,6.972,7.119,450000.0
2005-04-14 05:21:00,7.087,7.087,7.087,7.087,100000.0
2005-04-14 05:28:00,7.091,7.109,7.091,7.109,100000.0
2005-04-14 05:30:00,7.112,7.112,7.069,7.112,150000.0
2005-04-14 05:32:00,7.106,7.142,7.023,7.059,450000.0
2005-04-14 05:34:00,7.161,7.161,7.072,7.126,600000.0
2005-04-14 05:35:00,7.112,7.171,7.029,7.029,700000.0
2005-04-14 05:36:00,7.114,7.138,7.021,7.138,550000.0
2005-04-14 05:38:00,7.11,7.11,7.01,7.047,250000.0
2005-04-14 05:41:00,7.115,7.147,7.026,7.132,350000.0
2005-04-14 05:44:00,7.138,7.138,7.033,7.138,700000.0
2005-04-14 05:51:00,7.095,7.125,7.061,7.111,450000.0
2005-04-14 05:54:00,7.06,7.101,7.048,7.067,350000.0
2005-04-14 05:57:00,7.059,7.144,7.018,7.108,400000.0
2005-04-14 05:58:00,7.108,7.161,7.017,7.143,500000.0
2005-04-14 05:59:00,7.075,7.131,7.019,7.078,350000.0
2005-04-14 06:03:00,7.109,7.111,7.018,7.018,150000.0
2005-04-14 06:04:00,7.096,7.143,7.009,7.056,400000.0
2005-04-14 06:06:00,7.08,7.113,7.011,7.113,400000.0
2005-04-14 06:10:00,6.996,7.137,6.996,7.1,350000.0
2005-04-14 06:14:00,7.024,7.136,7.004,7.048,700000.0
2005-04-14 06:17:00,7.101,7.101,6.992,7.033,300000.0
2005-04-14 06:18:00,7.067,7.067,7.058,7.058,100000.0
2005-04-14 06:22:00,7.105,7.105,7.013,7.049,200000.0
2005-04-14 06:24:00,7.108,7.108,7.108,7.108,50000.0
2005-04-14 06:25:00,7.108,7.108,7.029,7.029,150000.0
2005-04-14 06:27:00,7.121,7.15,7.047,7.111,450000.0
2005-04-14 06:28:00,7.026,7.144,7.026,7.144,350000.0
2005-04-14 06:29:00,7.111,7.148,7.091,7.137,350000.0
2005-04-14 06:34:00,7.105,7.105,7.013,7.049,200000.0
2005-04-14 06:36:00,7.115,7.115,7.024,7.055,350000.0
2005-04-14 06:38:00,7.058,7.154,7.009,7.125,500000.0
2005-04-14 06:40:00,7.059,7.119,7.028,7.028,400000.0
2005-04-14 06:44:00,7.102,7.138,7.014,7.069,350000.0
2005-04-14 06:48:00,7.115,7.115,7.023,7.059,200000.0
2005-04-14 06:50:00,7.116,7.148,6.999,7.108,500000.0
2005-04-14 06:52:00,7.049,7.151,7.049,7.113,500000.0
2005-04-14 06:53:00,7.083,7.152,7.061,7.061,300000.0
2005-04-14 06:54:00,7.134,7.134,7.068,7.081,300000.0
2005-04-14 06:55:00,7.084,7.09,7.084,7.09,100000.0
2005-04-14 06:57:00,7.112,7.144,7.012,7.051,500000.0
2005-04-14 06:59:00,7.144,7.144,7.001,7.001,400000.0
2005-04-14 07:00:00,7.092,7.103,7.026,7.062,400000.0
2005-04-14 07:06:00,7.102,7.114,6.99,6.99,350000.0
2005-04-14 07:08:00,7.012,7.137,7.012,7.075,400000.0
2005-04-14 07:13:00,7.054,7.111,7.014,7.06,550000.0
2005-04-14 07:14:00,7.112,7.157,7.026,7.069,750000.0
2005-04-14 07:16:00,7.101,7.134,7.101,7.134,100000.0
2005-04-14 07:21:00,7.08,7.103,7.08,7.103,100000.0
2005-04-14 07:22:00,7.088,7.088,7.082,7.082,100000.0
2005-04-14 07:25:00,7.074,7.137,7.003,7.052,700000.0
2005-04-14 07:26:00,7.143,7.153,7.012,7.104,450000.0
2005-04-14 07:28:00,7.109,7.142,7.002,7.137,450000.0
2005-04-14 07:29:00,7.046,7.138,7.023,7.098,350000.0
2005-04-14 07:30:00,7.106,7.109,7.029,7.062,550000.0
2005-04-14 07:32:00,7.047,7.085,7.009,7.046,250000.0
2005-04-14 07:35:00,7.15,7.15,6.995,7.118,550000.0
2005-04-14 07:36:00,7.08,7.127,7.057,7.069,500000.0
2005-04-14 07:38:00,7.1,7.1,7.018,7.084,400000.0
2005-04-14 07:39:00,7.106,7.118,7.024,7.118,350000.0
2005-04-14 07:40:00,7.074,7.116,7.0,7.107,450000.0
2005-04-14 07:41:00,7.026,7.133,7.012,7.088,550000.0
2005-04-14 07:42:00,7.023,7.128,7.023,7.024,550000.0
2005-04-14 07:44:00,7.124,7.141,7.037,7.064,500000.0
2005-04-14 07:45:00,7.054,7.117,7.028,7.107,400000.0
2005-04-14 07:47:00,7.109,7.109,7.006,7.109,250000.0
2005-04-14 07:48:00,7.102,7.102,7.011,7.087,300000.0
2005-04-14 07:49:00,7.002,7.109,6.967,7.092,350000.0
2005-04-14 07:50:00,7.131,7.131,6.998,7.109,250000.0
2005-04-14 07:51:00,7.04,7.132,6.982,7.126,1000000.0
2005-04-14 07:52:00,7.13,7.13,6.981,6.983,450000.0
2005-04-14 07:53:00,7.026,7.18,7.021,7.065,500000.0
2005-04-14 07:54:00,7.089,7.113,6.986,6.986,300000.0
2005-04-14 07:56:00,7.03,7.03,6.971,6.971,100000.0
2005-04-14 07:57:00,6.981,7.026,6.981,7.026,100000.0
2005-04-14 07:59:00,7.073,7.132,7.053,7.129,350000.0
2005-04-14 08:00:00,7.054,7.126,7.054,7.088,400000.0
2005-04-14 08:01:00,7.037,7.104,6.967,6.967,350000.0
2005-04-14 08:02:00,7.012,7.127,6.998,7.049,750000.0
2005-04-14 08:04:00,7.033,7.125,7.004,7.095,550000.0
2005-04-14 08:05:00,7.026,7.115,6.967,7.038,550000.0
2005-04-14 08:06:00,7.032,7.096,7.0,7.038,400000.0
2005-04-14 08:09:00,7.053,7.143,7.033,7.07,500000.0
2005-04-14 08:10:00,7.118,7.118,7.011,7.011,250000.0
2005-04-14 08:12:00,7.102,7.104,6.985,7.096,400000.0
2005-04-14 08:13:00,7.126,7.14,7.039,7.043,400000.0
2005-04-14 08:14:00,7.014,7.132,7.014,7.091,400000.0
2005-04-14 08:15:00,7.011,7.116,7.008,7.116,250000.0
2005-04-14 08:16:00,7.028,7.108,7.009,7.07,400000.0
2005-04-14 08:17:00,7.049,7.162,7.044,7.11,650000.0
2005-04-14 08:18:00,7.078,7.093,6.967,7.06,550000.0
2005-04-14 08:19:00,7.048,7.108,7.008,7.047,400000.0
2005-04-14 08:20:00,7.134,7.134,7.005,7.086,550000.0
2005-04-14 08:21:00,7.024,7.134,6.999,7.048,550000.0
2005-04-14 08:22:00,6.956,7.074,6.956,7.011,350000.0
2005-04-14 08:23:00,7.04,7.169,7.04,7.124,300000.0
2005-04-14 08:24:00,7.083,7.083,6.964,6.964,250000.0
2005-04-14 08:25:00,6.957,7.08,6.957,7.069,350000.0
2005-04-14 08:26:00,7.076,7.093,6.985,7.093,500000.0
2005-04-14 08:27:00,7.03,7.116,7.03,7.116,250000.0
2005-04-14 08:28:00,7.137,7.137,7.027,7.097,450000.0
2005-04-14 08:29:00,7.005,7.09,6.982,7.09,400000.0
2005-04-14 08:30:00,7.092,7.099,7.013,7.066,400000.0
2005-04-14 08:31:00,7.01,7.069,7.007,7.028,400000.0
2005-04-14 08:33:00,7.07,7.109,6.958,7.067,400000.0
2005-04-14 08:37:00,7.066,7.116,7.016,7.074,250000.0
2005-04-14 08:40:00,7.096,7.15,7.02,7.1,450000.0
2005-04-14 08:41:00,7.089,7.139,6.989,7.05,550000.0
2005-04-14 08:42:00,7.129,7.13,7.032,7.094,600000.0
2005-04-14 08:43:00,7.09,7.146,7.045,7.146,450000.0
2005-04-14 08:44:00,7.056,7.12,7.0,7.106,650000.0
2005-04-14 08:47:00,7.115,7.155,7.031,7.076,550000.0
2005-04-14 08:48:00,7.012,7.071,7.012,7.047,450000.0
2005-04-14 08:49:00,7.13,7.13,7.02,7.077,400000.0
2005-04-14 08:51:00,7.069,7.103,6.99,7.048,350000.0
2005-04-14 08:52:00,7.011,7.133,7.011,7.102,450000.0
2005-04-14 08:54:00,7.133,7.134,7.043,7.043,350000.0
2005-04-14 08:55:00,7.131,7.131,6.989,7.129,250000.0
2005-04-14 08:58:00,7.013,7.114,6.997,7.114,500000.0
2005-04-14 08:59:00,7.113,7.116,6.97,7.085,500000.0
2005-04-14 09:00:00,7.081,7.14,7.008,7.008,550000.0
2005-04-14 09:01:00,7.008,7.008,7.008,7.008,50000.0
2005-04-14 09:02:00,7.001,7.132,7.001,7.052,550000.0
2005-04-14 09:03:00,7.025,7.093,6.957,6.957,350000.0
2005-04-14 09:04:00,7.033,7.114,6.934,7.114,400000.0
2005-04-14 09:05:00,7.066,7.106,7.003,7.106,400000.0
2005-04-14 09:06:00,7.075,7.125,7.013,7.058,350000.0
2005-04-14 09:07:00,6.992,7.131,6.992,7.108,400000.0
2005-04-14 09:08:00,6.994,7.127,6.979,6.987,450000.0
2005-04-14 09:09:00,7.017,7.129,7.016,7.016,450000.0
2005-04-14 09:10:00,7.1,7.103,6.985,7.096,350000.0
2005-04-14 09:13:00,7.029,7.116,6.976,7.116,450000.0
2005-04-14 09:14:00,7.099,7.133,7.038,7.039,500000.0
2005-04-14 09:15:00,7.058,7.121,7.026,7.081,350000.0
2005-04-14 09:17:00,7.102,7.102,6.971,7.063,550000.0
2005-04-14 09:18:00,7.08,7.108,7.0,7.075,400000.0
2005-04-14 09:21:00,7.061,7.132,7.04,7.132,550000.0
2005-04-14 09:22:00,7.06,7.115,7.022,7.115,450000.0
2005-04-14 09:23:00,7.035,7.145,7.013,7.081,450000.0
2005-04-14 09:24:00,6.963,7.069,6.963,7.035,400000.0
2005-04-14 09:25:00,7.141,7.144,7.04,7.061,350000.0
2005-04-14 09:27:00,7.047,7.127,7.009,7.009,250000.0
2005-04-14 09:28:00,7.036,7.098,7.01,7.089,350000.0
2005-04-14 09:29:00,7.064,7.142,7.016,7.045,550000.0
2005-04-14 09:30:00,7.037,7.146,6.996,7.136,400000.0
2005-04-14 09:31:00,7.088,7.088,6.999,7.071,400000.0
2005-04-14 09:32:00,7.08,7.125,7.039,7.125,250000.0
2005-04-14 09:34:00,7.048,7.125,6.999,7.014,550000.0
2005-04-14 09:37:00,7.084,7.122,6.994,7.086,400000.0
2005-04-14 09:38:00,7.034,7.094,6.967,7.088,450000.0
2005-04-14 09:40:00,7.022,7.156,6.995,6.995,550000.0
2005-04-14 09:41:00,7.06,7.107,7.01,7.01,350000.0
2005-04-14 09:42:00,7.074,7.074,6.981,7.004,400000.0
2005-04-14 09:44:00,7.029,7.125,6.987,7.04,350000.0
2005-04-14 09:45:00,7.024,7.099,6.984,7.099,300000.0
2005-04-14 09:46:00,6.98,7.113,6.976,6.976,500000.0
2005-04-14 09:47:00,7.003,7.12,7.003,7.087,300000.0
2005-04-14 09:48:00,7.103,7.103,6.969,7.0,450000.0
2005-04-14 09:49:00,7.031,7.082,6.975,7.018,350000.0
2005-04-14 09:50:00,7.029,7.128,6.994,6.994,500000.0
2005-04-14 09:51:00,7.085,7.085,6.998,6.999,350000.0
2005-04-14 09:52:00,7.109,7.121,6.999,7.084,400000.0
2005-04-14 09:54:00,7.102,7.122,6.979,7.083,350000.0
2005-04-14 09:56:00,7.02,7.129,7.0,7.117,400000.0
2005-04-14 09:57:00,7.036,7.114,7.013,7.095,500000.0
2005-04-14 09:58:00,7.003,7.115,7.0,7.071,400000.0
2005-04-14 10:00:00,7.087,7.087,6.96,7.07,550000.0
2005-04-14 10:01:00,7.062,7.135,7.007,7.085,500000.0
2005-04-14 10:03:00,7.058,7.076,6.966,6.996,400000.0
2005-04-14 10:05:00,6.975,7.098,6.975,7.098,400000.0
2005-04-14 10:07:00,7.039,7.062,6.959,6.997,400000.0
2005-04-14 10:09:00,7.118,7.118,6.963,7.105,450000.0
2005-04-14 10:10:00,7.092,7.104,6.984,7.091,550000.0
2005-04-14 10:11:00,7.108,7.109,6.981,6.981,500000.0
2005-04-14 10:15:00,7.119,7.119,7.016,7.076,350000.0
2005-04-14 10:16:00,6.99,7.126,6.99,7.08,400000.0
2005-04-14 10:17:00,7.041,7.068,6.982,6.993,400000.0
2005-04-14 10:20:00,7.02,7.076,6.992,6.992,550000.0
2005-04-14 10:23:00,7.114,7.195,7.025,7.12,450000.0
2005-04-14 10:24:00,7.123,7.145,6.993,7.129,900000.0
2005-04-14 10:25:00,7.018,7.146,7.001,7.072,700000.0
2005-04-14 10:26:00,7.118,7.123,7.016,7.016,350000.0
2005-04-14 10:27:00,7.091,7.109,7.013,7.109,450000.0
2005-04-14 10:29:00,7.109,7.115,6.984,7.093,900000.0
2005-04-14 10:33:00,7.089,7.13,7.01,7.13,400000.0
2005-04-14 10:36:00,7.03,7.119,6.995,6.997,500000.0
2005-04-14 10:38:00,6.946,7.077,6.946,7.072,400000.0
2005-04-14 10:40:00,7.096,7.113,7.002,7.113,550000.0
2005-04-14 10:43:00,7.064,7.118,6.978,7.004,400000.0
2005-04-14 10:45:00,7.086,7.124,6.964,7.056,350000.0
2005-04-14 10:50:00,7.091,7.176,7.028,7.028,800000.0
2005-04-14 10:53:00,7.075,7.119,6.974,7.037,500000.0
2005-04-14 10:57:00,7.08,7.115,6.958,7.079,450000.0
2005-04-14 10:59:00,7.106,7.119,6.98,6.98,450000.0
2005-04-14 11:00:00,7.059,7.138,6.966,7.006,350000.0
2005-04-14 11:01:00,6.987,7.115,6.981,7.07,500000.0
2005-04-14 11:02:00,7.104,7.104,6.953,7.022,400000.0
2005-04-14 11:03:00,7.005,7.084,6.934,7.003,550000.0
2005-04-14 11:04:00,7.097,7.102,6.995,7.102,400000.0
2005-04-14 11:06:00,7.07,7.085,6.952,6.952,350000.0
2005-04-14 11:09:00,7.058,7.058,6.938,7.032,500000.0
2005-04-14 11:10:00,6.923,7.091,6.923,7.015,400000.0
2005-04-14 11:12:00,7.099,7.119,7.011,7.08,550000.0
2005-04-14 11:14:00,7.004,7.056,6.947,7.056,400000.0
2005-04-14 11:15:00,6.936,7.059,6.936,7.019,400000.0
2005-04-14 11:16:00,7.032,7.095,7.016,7.092,500000.0
2005-04-14 11:17:00,7.116,7.116,7.005,7.115,350000.0
2005-04-14 11:18:00,7.03,7.074,7.022,7.05,350000.0
2005-04-14 11:19:00,7.012,7.137,7.003,7.137,550000.0
2005-04-14 11:20:00,7.076,7.109,6.999,7.032,400000.0
2005-04-14 11:23:00,6.989,7.138,6.989,6.994,500000.0
2005-04-14 11:24:00,7.031,7.104,6.956,7.068,550000.0
2005-04-14 11:30:00,7.106,7.124,6.997,6.997,500000.0
2005-04-14 11:31:00,7.092,7.127,7.026,7.083,350000.0
2005-04-14 11:35:00,7.067,7.084,6.946,7.02,450000.0
2005-04-14 11:36:00,6.989,7.099,6.942,7.018,550000.0
2005-04-14 11:38:00,7.061,7.081,6.993,7.073,400000.0
2005-04-14 11:46:00,7.063,7.081,6.962,6.989,400000.0
2005-04-14 11:48:00,7.031,7.072,6.968,7.071,400000.0
2005-04-14 11:49:00,7.006,7.067,6.922,7.019,350000.0
2005-04-14 11:50:00,7.036,7.087,6.962,7.087,350000.0
2005-04-14 11:51:00,6.942,7.052,6.939,7.052,450000.0
2005-04-14 11:53:00,6.995,7.117,6.995,7.023,400000.0
2005-04-14 11:54:00,7.103,7.103,6.99,7.053,550000.0
2005-04-14 11:55:00,7.066,7.128,7.011,7.121,350000.0
2005-04-14 11:56:00,7.04,7.111,7.033,7.039,350000.0
2005-04-14 11:57:00,7.109,7.165,7.028,7.066,450000.0
2005-04-14 11:58:00,7.049,7.07,6.939,6.967,350000.0
2005-04-14 11:59:00,7.069,7.106,6.995,7.041,450000.0
2005-04-14 12:00:00,7.066,7.077,6.978,6.978,350000.0
2005-04-14 12:01:00,7.086,7.086,6.981,6.997,500000.0
2005-04-14 12:03:00,6.958,7.054,6.94,7.034,550000.0
2005-04-14 12:04:00,7.034,7.102,6.989,6.989,350000.0
2005-04-14 12:05:00,7.052,7.082,6.935,6.998,350000.0
2005-04-14 12:06:00,7.051,7.092,7.012,7.092,350000.0
2005-04-14 12:07:00,7.09,7.09,6.897,7.002,450000.0
2005-04-14 12:08:00,7.076,7.076,6.964,7.076,450000.0
2005-04-14 12:09:00,6.958,7.075,6.958,7.016,350000.0
2005-04-14 12:10:00,7.059,7.072,6.977,7.022,400000.0
2005-04-14 12:12:00,6.924,7.061,6.924,6.947,350000.0
2005-04-14 12:14:00,7.016,7.039,6.885,6.914,550000.0
2005-04-14 12:17:00,7.016,7.049,6.999,7.044,400000.0
2005-04-14 12:20:00,6.977,7.074,6.922,6.999,500000.0
2005-04-14 12:22:00,7.095,7.095,6.991,7.064,400000.0
2005-04-14 12:23:00,7.079,7.079,6.936,6.954,400000.0
2005-04-14 12:24:00,7.087,7.087,6.996,7.07,600000.0
2005-04-14 12:25:00,7.07,7.07,6.96,7.046,450000.0
2005-04-14 12:27:00,7.057,7.109,6.999,7.078,550000.0
2005-04-14 12:28:00,7.068,7.097,6.979,7.029,500000.0
2005-04-14 12:30:00,6.974,7.095,6.971,7.095,450000.0
2005-04-14 12:31:00,7.054,7.054,6.979,7.043,350000.0
2005-04-14 12:32:00,6.941,7.077,6.941,7.016,350000.0
2005-04-14 12:33:00,7.052,7.052,6.913,6.913,250000.0
2005-04-14 12:35:00,7.071,7.071,6.952,6.952,350000.0
2005-04-14 12:36:00,7.079,7.079,6.966,7.053,350000.0
2005-04-14 12:38:00,7.05,7.071,6.945,7.009,450000.0
2005-04-14 12:40:00,7.007,7.093,6.941,6.997,450000.0
2005-04-14 12:41:00,7.024,7.061,6.944,7.048,450000.0
2005-04-14 12:43:00,7.0,7.084,6.968,6.973,500000.0
2005-04-14 12:44:00,7.018,7.067,6.933,6.946,450000.0
2005-04-14 12:45:00,6.991,7.069,6.936,6.988,400000.0
2005-04-14 12:46:00,6.949,7.08,6.937,6.937,500000.0
2005-04-14 12:47:00,6.979,7.069,6.926,6.987,350000.0
2005-04-14 12:51:00,6.967,7.108,6.967,7.072,500000.0
2005-04-14 12:52:00,6.975,7.071,6.957,7.03,500000.0
2005-04-14 12:53:00,6.922,7.037,6.904,7.037,500000.0
2005-04-14 12:55:00,6.959,7.041,6.953,7.041,450000.0
2005-04-14 12:56:00,6.999,7.033,6.916,6.928,450000.0
2005-04-14 12:58:00,6.934,7.051,6.906,6.946,400000.0
2005-04-14 12:59:00,7.005,7.047,6.931,7.037,450000.0
2005-04-14 13:00:00,7.059,7.103,6.976,7.013,500000.0
2005-04-14 13:01:00,6.94,7.08,6.94,7.021,400000.0
2005-04-14 13:02:00,6.956,7.056,6.926,6.99,400000.0
2005-04-14 13:03:00,7.04,7.118,6.969,6.969,450000.0
2005-04-14 13:09:00,7.08,7.08,6.961,6.97,450000.0
2005-04-14 13:12:00,7.07,7.081,6.967,6.967,550000.0
2005-04-14 13:13:00,7.068,7.068,6.905,7.013,450000.0
2005-04-14 13:15:00,6.965,7.053,6.903,7.024,400000.0
2005-04-14 13:16:00,7.052,7.052,6.954,7.047,350000.0
2005-04-14 13:17:00,7.052,7.052,6.919,7.024,450000.0
2005-04-14 13:18:00,6.862,7.0,6.862,7.0,400000.0
2005-04-14 13:19:00,6.983,7.056,6.932,6.959,400000.0
2005-04-14 13:21:00,6.937,7.068,6.937,6.938,350000.0
2005-04-14 13:22:00,6.961,7.045,6.95,6.962,400000.0
2005-04-14 13:24:00,7.04,7.093,6.979,6.982,450000.0
2005-04-14 13:25:00,7.05,7.064,6.972,7.064,350000.0
2005-04-14 13:27:00,6.964,7.057,6.964,7.038,500000.0
2005-04-14 13:31:00,6.936,7.004,6.899,7.004,450000.0
2005-04-14 13:32:00,6.981,7.073,6.941,6.941,500000.0
2005-04-14 13:34:00,6.933,7.071,6.933,6.966,350000.0
2005-04-14 13:35:00,7.049,7.128,6.991,6.991,400000.0
2005-04-14 13:36:00,7.014,7.088,6.952,7.046,450000.0
2005-04-14 13:37:00,6.961,7.044,6.946,7.044,350000.0
2005-04-14 13:38:00,7.025,7.093,6.972,7.093,400000.0
2005-04-14 13:39:00,7.052,7.091,6.977,7.054,500000.0
2005-04-14 13:40:00,7.05,7.082,6.956,7.082,350000.0
2005-04-14 13:41:00,6.977,7.091,6.964,7.091,400000.0
2005-04-14 13:43:00,7.09,7.107,6.983,7.084,500000.0
2005-04-14 13:45:00,7.016,7.167,7.002,7.085,400000.0
2005-04-14 13:46:00,7.016,7.093,6.994,7.042,450000.0
2005-04-14 13:47:00,7.044,7.062,7.044,7.062,150000.0
2005-04-14 13:48:00,7.049,7.064,6.954,7.024,400000.0
2005-04-14 13:50:00,6.991,7.025,6.964,6.964,450000.0
2005-04-14 13:55:00,7.037,7.079,7.012,7.041,350000.0
2005-04-14 14:20:00,6.977,7.075,6.977,6.988,350000.0
2005-04-14 14:21:00,6.973,7.081,6.92,6.989,450000.0
2005-04-14 14:22:00,7.041,7.078,6.944,7.078,450000.0
2005-04-14 14:23:00,6.994,7.082,6.991,7.009,400000.0
2005-04-14 14:24:00,7.084,7.088,7.008,7.082,400000.0
2005-04-14 14:25:00,7.007,7.065,6.977,6.992,350000.0
2005-04-14 14:26:00,7.012,7.081,6.961,7.011,350000.0
2005-04-14 14:27:00,7.011,7.06,6.916,7.06,400000.0
2005-04-14 14:28:00,7.048,7.048,6.959,6.993,400000.0
2005-04-14 14:29:00,7.01,7.061,6.93,7.039,350000.0
2005-04-14 14:30:00,7.014,7.09,6.923,6.923,550000.0
2005-04-14 14:31:00,6.968,7.061,6.943,7.042,400000.0
2005-04-14 14:32:00,7.039,7.072,6.961,6.999,500000.0
2005-04-14 14:33:00,7.017,7.081,6.946,6.987,550000.0
2005-04-14 14:34:00,7.046,7.093,6.965,6.965,450000.0
2005-04-14 14:35:00,7.068,7.093,7.016,7.017,350000.0
2005-04-14 14:36:00,7.065,7.088,6.992,7.088,400000.0
2005-04-14 14:37:00,6.994,7.089,6.948,7.079,550000.0
2005-04-14 14:38:00,7.045,7.089,6.986,7.049,400000.0
2005-04-14 14:39:00,7.077,7.141,6.972,6.994,500000.0
2005-04-14 14:40:00,7.034,7.088,6.991,7.02,400000.0
2005-04-14 14:41:00,7.003,7.106,7.002,7.064,550000.0
2005-04-14 14:42:00,6.955,7.085,6.955,7.064,400000.0
2005-04-14 14:43:00,7.056,7.087,6.953,7.087,500000.0
2005-04-14 14:44:00,6.977,7.067,6.964,7.067,450000.0
2005-04-14 14:45:00,7.044,7.087,6.999,7.062,400000.0
2005-04-14 14:46:00,7.066,7.103,7.004,7.011,350000.0
2005-04-14 14:47:00,7.065,7.105,6.978,7.078,350000.0
2005-04-14 14:48:00,7.058,7.09,6.99,7.073,400000.0
2005-04-14 14:49:00,7.08,7.084,6.937,6.945,500000.0
2005-04-14 14:50:00,7.012,7.091,6.964,6.964,400000.0
2005-04-14 14:51:00,7.078,7.089,6.984,7.046,350000.0
2005-04-14 14:52:00,7.082,7.082,6.988,7.007,450000.0
2005-04-14 14:53:00,6.986,7.067,6.96,7.025,400000.0
2005-04-14 14:54:00,6.959,7.137,6.959,7.009,550000.0
2005-04-14 14:55:00,7.031,7.066,6.957,6.957,450000.0
2005-04-14 14:56:00,7.041,7.06,6.917,7.042,550000.0
2005-04-14 14:57:00,7.079,7.079,6.978,7.062,450000.0
2005-04-14 14:58:00,6.997,7.062,6.963,7.035,400000.0
2005-04-14 14:59:00,7.007,7.073,6.956,7.07,550000.0
2005-04-14 15:00:00,6.934,7.071,6.934,6.985,450000.0
2005-04-14 15:01:00,7.025,7.074,6.953,7.038,450000.0
2005-04-14 15:02:00,6.968,7.089,6.947,7.036,450000.0
2005-04-14 15:03:00,7.048,7.077,6.938,7.077,500000.0
2005-04-14 15:04:00,6.978,7.077,6.924,6.961,550000.0
2005-04-14 15:05:00,6.951,7.07,6.951,6.985,550000.0
2005-04-14 15:06:00,7.041,7.066,7.024,7.025,400000.0
2005-04-14 15:07:00,6.944,7.063,6.922,7.035,350000.0
2005-04-14 15:08:00,6.962,7.107,6.962,7.051,500000.0
2005-04-14 15:09:00,7.07,7.101,6.962,6.962,450000.0
2005-04-14 15:11:00,6.99,7.089,6.949,6.963,500000.0
2005-04-14 15:12:00,7.04,7.061,6.981,6.988,450000.0
2005-04-14 15:13:00,7.031,7.068,6.944,7.068,400000.0
2005-04-14 15:14:00,7.032,7.072,6.962,7.072,400000.0
2005-04-14 15:15:00,6.923,7.034,6.923,6.994,400000.0
2005-04-14 15:16:00,7.07,7.07,6.93,7.033,400000.0
2005-04-14 15:17:00,7.002,7.07,6.928,7.004,450000.0
2005-04-14 15:18:00,7.067,7.067,6.946,6.996,400000.0
2005-04-14 15:19:00,7.007,7.044,6.969,7.03,450000.0
2005-04-14 15:21:00,7.017,7.043,6.926,6.977,250000.0
2005-04-14 15:23:00,6.961,7.039,6.961,7.039,400000.0
2005-04-14 15:24:00,7.056,7.087,6.98,7.061,350000.0
2005-04-14 15:25:00,7.066,7.071,6.961,7.029,350000.0
2005-04-14 15:26:00,6.953,7.056,6.953,6.964,550000.0
2005-04-14 15:28:00,6.945,7.081,6.945,6.997,550000.0
2005-04-14 15:29:00,6.984,7.042,6.953,7.041,500000.0
2005-04-14 15:30:00,7.029,7.062,6.936,6.995,600000.0
2005-04-14 15:31:00,6.99,7.079,6.946,6.974,550000.0
2005-04-14 15:33:00,7.017,7.021,6.933,7.016,400000.0
2005-04-14 15:34:00,6.911,7.063,6.911,6.923,400000.0
2005-04-14 15:35:00,7.002,7.057,6.975,7.003,400000.0
2005-04-14 15:37:00,6.957,7.078,6.952,7.03,400000.0
2005-04-14 15:39:00,7.069,7.069,6.928,7.006,450000.0
2005-04-14 15:40:00,6.913,7.014,6.891,6.918,450000.0
2005-04-14 15:41:00,6.918,7.068,6.917,6.958,400000.0
2005-04-14 15:42:00,6.979,6.979,6.879,6.899,350000.0
2005-04-14 15:43:00,6.918,6.969,6.846,6.865,450000.0
2005-04-14 15:44:00,6.964,6.986,6.881,6.965,350000.0
2005-04-14 15:45:00,6.984,6.984,6.888,6.975,450000.0
2005-04-14 15:46:00,6.876,6.974,6.869,6.885,400000.0
2005-04-14 15:47:00,6.944,6.975,6.831,6.861,550000.0
2005-04-14 15:48:00,6.887,6.962,6.853,6.868,350000.0
2005-04-14 15:49:00,6.94,7.005,6.921,7.005,350000.0
2005-04-14 15:50:00,6.927,7.011,6.864,6.989,550000.0
2005-04-14 15:52:00,6.858,6.993,6.852,6.86,350000.0
2005-04-14 15:53:00,6.958,7.027,6.9,6.958,500000.0
2005-04-14 15:54:00,6.974,6.997,6.924,6.997,450000.0
2005-04-14 15:55:00,6.859,6.967,6.859,6.967,500000.0
2005-04-14 15:57:00,6.92,6.962,6.886,6.921,450000.0
2005-04-14 15:58:00,6.902,7.014,6.902,7.014,500000.0
2005-04-14 16:00:00,6.971,7.001,6.858,6.96,500000.0
2005-04-14 16:01:00,6.97,6.97,6.846,6.855,400000.0
2005-04-14 16:02:00,6.864,6.987,6.837,6.922,550000.0
2005-04-14 16:03:00,6.995,7.005,6.885,6.944,450000.0
2005-04-14 16:04:00,6.867,6.996,6.863,6.961,550000.0
2005-04-14 16:05:00,6.955,6.997,6.843,6.997,350000.0
2005-04-14 16:06:00,6.902,7.005,6.865,6.965,350000.0
2005-04-14 16:07:00,6.922,7.021,6.909,6.909,500000.0
2005-04-14 16:10:00,6.974,6.99,6.884,6.99,500000.0
2005-04-14 16:11:00,6.872,7.059,6.872,6.884,500000.0
2005-04-14 16:12:00,6.921,6.955,6.882,6.931,350000.0
2005-04-14 16:13:00,6.914,7.003,6.882,7.003,450000.0
2005-04-14 16:14:00,7.009,7.009,6.869,6.923,500000.0
2005-04-14 16:15:00,6.992,6.992,6.847,6.853,350000.0
2005-04-14 16:16:00,6.936,7.004,6.884,6.974,550000.0
2005-04-14 16:17:00,6.977,7.004,6.881,6.881,350000.0
2005-04-14 16:18:00,6.993,6.993,6.857,6.973,400000.0
2005-04-14 16:19:00,6.955,7.012,6.909,6.909,300000.0
2005-04-14 16:22:00,6.975,6.986,6.896,6.939,450000.0
2005-04-14 16:27:00,6.969,6.978,6.889,6.896,400000.0
2005-04-14 16:28:00,6.968,7.008,6.921,7.008,400000.0
2005-04-14 16:29:00,7.001,7.074,6.908,6.933,450000.0
2005-04-14 16:30:00,6.914,7.02,6.906,6.985,550000.0
2005-04-14 16:31:00,6.925,6.999,6.876,6.925,400000.0
2005-04-14 16:32:00,6.927,6.933,6.927,6.933,100000.0
2005-04-14 16:33:00,6.911,7.025,6.911,6.928,350000.0
2005-04-14 16:34:00,6.941,7.005,6.905,7.005,350000.0
2005-04-14 16:35:00,6.917,7.018,6.842,6.914,500000.0
2005-04-14 16:36:00,7.015,7.015,6.931,6.937,500000.0
2005-04-14 16:38:00,6.868,7.043,6.868,6.897,450000.0
2005-04-14 16:39:00,6.932,7.022,6.915,7.003,500000.0
2005-04-14 16:40:00,6.883,7.018,6.883,6.977,500000.0
2005-04-14 16:41:00,6.9,6.994,6.9,6.925,350000.0
2005-04-14 16:42:00,6.935,7.037,6.921,7.032,500000.0
2005-04-14 16:43:00,6.893,7.018,6.893,6.944,350000.0
2005-04-14 16:44:00,7.025,7.032,6.897,6.897,400000.0
2005-04-14 16:45:00,6.88,6.967,6.874,6.936,400000.0
2005-04-14 16:46:00,6.937,6.992,6.918,6.984,350000.0
2005-04-14 16:47:00,6.931,7.064,6.916,6.945,600000.0
2005-04-14 16:48:00,7.006,7.03,6.91,6.962,500000.0
2005-04-14 16:49:00,6.986,7.024,6.9,6.9,450000.0
2005-04-14 16:50:00,6.919,7.034,6.908,6.987,500000.0
2005-04-14 16:52:00,6.929,7.021,6.914,7.021,450000.0
2005-04-14 16:55:00,7.0,7.031,6.908,6.952,550000.0
2005-04-14 16:56:00,6.939,7.03,6.906,6.915,400000.0
2005-04-14 16:58:00,6.919,7.022,6.914,6.969,500000.0
2005-04-14 16:59:00,6.943,7.027,6.916,6.927,400000.0
2005-04-14 17:00:00,7.022,7.022,6.903,6.903,350000.0
2005-04-14 17:01:00,6.944,7.02,6.895,6.93,500000.0
2005-04-14 17:03:00,6.914,7.001,6.877,6.959,500000.0
2005-04-14 17:04:00,6.931,7.024,6.897,6.953,350000.0
2005-04-14 17:06:00,7.02,7.035,6.92,6.99,350000.0
2005-04-14 17:09:00,6.983,7.024,6.894,6.941,300000.0
2005-04-14 17:10:00,6.989,7.02,6.907,6.98,350000.0
2005-04-14 17:11:00,7.017,7.017,6.871,6.893,400000.0
2005-04-14 17:12:00,6.98,7.042,6.944,6.944,400000.0
2005-04-14 17:13:00,6.917,7.038,6.889,7.024,450000.0
2005-04-14 17:15:00,6.898,7.001,6.874,6.943,350000.0
2005-04-14 17:16:00,7.008,7.008,6.872,6.952,450000.0
2005-04-14 17:17:00,6.994,7.004,6.885,6.987,400000.0
2005-04-14 17:18:00,6.961,7.008,6.919,7.008,350000.0
2005-04-14 17:19:00,6.896,7.042,6.875,6.989,450000.0
2005-04-14 17:20:00,6.962,7.016,6.898,6.914,350000.0
2005-04-14 17:21:00,6.953,6.953,6.89,6.89,150000.0
2005-04-14 17:22:00,7.024,7.024,6.887,6.906,500000.0
2005-04-14 17:23:00,6.897,6.983,6.868,6.972,550000.0
2005-04-14 17:24:00,6.985,6.986,6.889,6.904,350000.0
2005-04-14 17:26:00,6.89,6.997,6.89,6.959,450000.0
2005-04-14 17:27:00,6.986,7.02,6.902,6.985,400000.0
2005-04-14 17:28:00,6.97,7.051,6.909,6.919,550000.0
2005-04-14 17:29:00,6.913,7.054,6.913,7.042,500000.0
2005-04-14 17:30:00,6.909,7.103,6.909,7.045,450000.0
2005-04-14 17:31:00,6.964,7.021,6.885,6.98,600000.0
2005-04-14 17:32:00,6.941,7.048,6.932,6.988,400000.0
2005-04-14 17:33:00,6.973,7.009,6.9,7.009,400000.0
2005-04-14 17:34:00,7.013,7.079,6.92,7.052,450000.0
2005-04-14 17:35:00,6.97,7.029,6.907,6.966,500000.0
2005-04-14 17:37:00,6.996,6.996,6.84,6.946,550000.0
2005-04-14 17:38:00,6.956,7.023,6.934,6.951,400000.0
2005-04-14 17:40:00,6.944,7.049,6.944,6.964,700000.0
2005-04-14 17:41:00,6.904,7.038,6.904,6.994,450000.0
2005-04-14 17:43:00,7.028,7.03,6.881,6.914,400000.0
2005-04-14 17:44:00,7.027,7.069,6.95,7.016,450000.0
2005-04-14 17:46:00,6.953,7.021,6.953,6.953,200000.0
2005-04-14 17:47:00,7.009,7.043,6.922,6.958,400000.0
2005-04-14 17:49:00,6.979,7.024,6.934,6.988,350000.0
2005-04-14 17:50:00,7.003,7.025,6.919,6.919,550000.0
2005-04-14 17:51:00,6.942,7.047,6.876,6.939,550000.0
2005-04-14 17:52:00,6.981,7.0,6.862,6.881,350000.0
2005-04-14 17:54:00,6.935,7.024,6.885,7.024,350000.0
2005-04-14 17:55:00,6.924,7.027,6.921,6.992,350000.0
2005-04-14 17:56:00,6.901,6.993,6.874,6.928,400000.0
2005-04-14 17:57:00,6.991,7.005,6.911,6.965,400000.0
2005-04-14 17:58:00,6.979,7.007,6.924,6.969,450000.0
2005-04-14 17:59:00,6.898,7.025,6.898,7.025,350000.0
2005-04-14 18:00:00,6.942,7.054,6.914,7.0,350000.0
2005-04-14 18:01:00,6.989,7.04,6.899,6.958,450000.0
2005-04-14 18:03:00,6.925,6.998,6.925,6.935,500000.0
2005-04-14 18:04:00,7.016,7.018,6.859,6.956,800000.0
2005-04-14 18:05:00,6.952,7.033,6.876,7.033,550000.0
2005-04-14 18:06:00,6.992,7.058,6.912,6.912,550000.0
2005-04-14 18:07:00,7.038,7.038,6.898,7.007,500000.0
2005-04-14 18:08:00,6.955,6.972,6.941,6.949,400000.0
2005-04-14 18:09:00,6.903,6.995,6.897,6.897,250000.0
2005-04-14 18:11:00,6.918,7.003,6.874,6.984,450000.0
2005-04-14 18:15:00,6.918,7.021,6.918,6.993,250000.0
2005-04-14 18:16:00,6.904,7.009,6.881,6.997,450000.0
2005-04-14 18:17:00,7.028,7.028,6.985,6.985,100000.0
2005-04-14 18:20:00,6.905,6.991,6.872,6.975,400000.0
2005-04-14 18:21:00,6.961,7.062,6.944,7.007,550000.0
2005-04-14 18:22:00,6.92,7.015,6.919,6.933,400000.0
2005-04-14 18:23:00,7.02,7.033,6.956,7.027,400000.0
2005-04-14 18:24:00,7.025,7.055,6.947,7.036,400000.0
2005-04-14 18:29:00,6.933,7.015,6.873,7.015,350000.0
2005-04-14 18:32:00,6.942,7.008,6.866,6.931,450000.0
2005-04-14 18:33:00,6.978,7.012,6.879,6.879,400000.0
2005-04-14 18:34:00,7.002,7.041,6.924,7.034,400000.0
2005-04-14 18:35:00,6.95,7.021,6.95,6.963,350000.0
2005-04-14 18:36:00,6.948,7.055,6.887,6.995,550000.0
2005-04-14 18:37:00,6.946,7.007,6.915,6.974,500000.0
2005-04-14 18:38:00,6.989,7.006,6.89,6.967,450000.0
2005-04-14 18:39:00,7.027,7.051,6.942,7.005,400000.0
2005-04-14 18:41:00,6.936,7.007,6.911,6.974,500000.0
2005-04-14 18:42:00,6.96,7.041,6.907,6.936,550000.0
2005-04-14 18:43:00,6.961,7.011,6.884,7.011,400000.0
2005-04-14 18:44:00,6.974,6.998,6.899,6.942,500000.0
2005-04-14 18:46:00,7.003,7.003,6.842,6.922,600000.0
2005-04-14 18:47:00,6.886,7.002,6.886,6.977,550000.0
2005-04-14 18:48:00,6.982,6.991,6.878,6.959,400000.0
2005-04-14 18:49:00,6.946,7.018,6.926,6.979,500000.0
2005-04-14 18:51:00,6.969,6.988,6.881,6.9,450000.0
2005-04-14 18:52:00,6.976,7.041,6.912,7.027,550000.0
2005-04-14 18:54:00,6.985,6.985,6.893,6.929,200000.0
2005-04-14 18:56:00,6.993,7.002,6.917,6.951,200000.0
2005-04-14 18:57:00,7.021,7.021,6.888,7.001,450000.0
2005-04-14 18:58:00,7.016,7.016,6.937,6.992,350000.0
2005-04-14 18:59:00,6.936,6.992,6.936,6.966,450000.0
2005-04-14 19:00:00,6.942,7.028,6.883,7.028,350000.0
2005-04-14 19:01:00,6.948,7.031,6.933,6.986,500000.0
2005-04-14 19:02:00,6.946,7.002,6.891,6.982,400000.0
2005-04-14 19:03:00,6.979,6.979,6.888,6.895,350000.0
2005-04-14 19:04:00,6.897,6.981,6.885,6.908,450000.0
2005-04-14 19:05:00,6.96,6.974,6.884,6.973,250000.0
2005-04-14 19:06:00,6.992,7.022,6.875,7.022,400000.0
2005-04-14 19:07:00,6.958,7.004,6.889,6.936,400000.0
2005-04-14 19:10:00,6.972,7.043,6.903,6.977,400000.0
2005-04-14 19:13:00,6.937,7.028,6.88,6.88,550000.0
2005-04-14 19:14:00,6.89,7.0,6.885,7.0,650000.0
2005-04-14 19:15:00,7.001,7.024,6.932,7.021,900000.0
2005-04-14 19:16:00,7.002,7.002,6.829,6.961,700000.0
2005-04-14 19:17:00,7.003,7.028,6.909,6.936,450000.0
2005-04-14 19:18:00,6.892,7.052,6.892,6.993,400000.0
2005-04-14 19:19:00,6.98,6.999,6.856,6.999,650000.0
2005-04-14 19:20:00,6.91,7.016,6.887,6.887,250000.0
2005-04-14 19:21:00,6.921,7.029,6.917,7.029,450000.0
2005-04-14 19:22:00,6.971,7.005,6.861,6.898,750000.0
2005-04-14 19:23:00,6.992,6.995,6.874,6.892,450000.0
2005-04-14 19:24:00,6.903,7.027,6.903,7.027,250000.0
2005-04-14 19:25:00,7.035,7.035,6.918,7.028,350000.0
2005-04-14 19:26:00,6.996,7.005,6.899,7.005,350000.0
2005-04-14 19:27:00,6.924,6.991,6.898,6.942,200000.0
2005-04-14 19:28:00,6.952,7.042,6.928,7.02,200000.0
2005-04-14 19:29:00,6.961,6.997,6.869,6.869,250000.0
2005-04-14 19:31:00,6.946,6.946,6.934,6.934,100000.0
2005-04-14 19:41:00,6.974,6.974,6.874,6.914,200000.0
2005-04-14 19:50:00,6.982,6.982,6.901,6.933,250000.0
2005-04-14 19:57:00,6.906,7.023,6.887,6.966,450000.0
2005-04-14 20:00:00,6.9,7.002,6.881,6.995,450000.0
2005-04-14 20:02:00,6.935,6.975,6.926,6.926,150000.0
2005-04-14 20:04:00,6.987,7.016,6.908,7.016,250000.0
2005-04-14 20:08:00,6.995,7.028,6.913,7.009,350000.0
2005-04-14 20:49:00,6.922,7.063,6.922,7.015,450000.0
2005-04-14 20:50:00,6.885,7.001,6.845,7.001,550000.0
2005-04-14 20:56:00,6.987,6.987,6.903,6.935,200000.0
2005-04-14 21:07:00,6.987,7.035,6.902,6.984,550000.0
2005-04-14 21:08:00,6.934,7.009,6.909,6.977,250000.0
2005-04-14 21:15:00,6.945,6.985,6.894,6.929,250000.0
2005-04-14 21:37:00,6.997,6.997,6.914,6.945,200000.0
2005-04-14 21:43:00,6.897,6.993,6.897,6.941,200000.0
2005-04-14 21:47:00,7.023,7.023,6.945,6.945,100000.0
2005-04-14 21:48:00,6.893,6.961,6.893,6.957,150000.0
2005-04-14 21:55:00,6.982,6.982,6.877,6.916,200000.0
2005-04-14 21:57:00,6.959,6.97,6.855,6.947,500000.0
2005-04-14 22:07:00,7.02,7.033,6.942,6.942,400000.0
2005-04-14 22:09:00,6.978,7.022,6.889,7.013,650000.0
2005-04-14 22:26:00,6.965,6.978,6.873,6.909,350000.0
2005-04-14 22:27:00,6.995,6.995,6.889,6.966,550000.0
2005-04-14 22:28:00,6.891,6.959,6.88,6.948,300000.0
2005-04-14 22:35:00,6.973,6.973,6.89,6.923,200000.0
2005-04-14 22:46:00,6.984,6.984,6.9,6.933,200000.0
2005-04-14 22:48:00,6.968,7.027,6.883,6.986,600000.0
2005-04-14 23:00:00,6.968,6.997,6.874,6.91,300000.0
2005-04-14 23:16:00,6.954,6.96,6.954,6.96,100000.0
2005-04-15 00:00:00,7.02,7.09,6.96,7.01,600000.0
2005-04-15 00:06:00,6.961,7.014,6.868,6.91,600000.0
2005-04-15 00:29:00,7.026,7.026,6.952,6.952,300000.0
2005-04-15 00:44:00,6.97,6.97,6.865,6.905,200000.0
2005-04-15 00:51:00,6.977,6.977,6.923,6.96,300000.0
2005-04-15 00:52:00,6.961,6.977,6.922,6.977,200000.0
2005-04-15 01:30:00,6.994,6.994,6.879,6.911,200000.0
2005-04-15 01:37:00,6.979,6.981,6.87,6.923,400000.0
2005-04-15 01:54:00,6.987,6.987,6.903,6.935,200000.0
2005-04-15 02:01:00,6.943,7.017,6.91,6.935,650000.0
2005-04-15 02:02:00,6.879,6.973,6.863,6.955,950000.0
2005-04-15 02:03:00,6.923,7.004,6.845,6.926,650000.0
2005-04-15 02:04:00,6.883,6.962,6.883,6.922,350000.0
2005-04-15 02:07:00,6.962,7.004,6.905,6.933,400000.0
2005-04-15 02:10:00,6.978,6.978,6.882,6.919,400000.0
2005-04-15 02:12:00,6.982,6.982,6.856,6.867,750000.0
2005-04-15 02:13:00,6.898,7.013,6.883,6.956,350000.0
2005-04-15 02:16:00,6.897,6.965,6.866,6.866,400000.0
2005-04-15 02:17:00,6.937,6.966,6.857,6.966,400000.0
2005-04-15 02:18:00,6.884,6.968,6.884,6.968,150000.0
2005-04-15 02:23:00,7.014,7.014,6.963,6.967,450000.0
2005-04-15 02:24:00,6.954,6.954,6.863,6.915,350000.0
2005-04-15 02:25:00,6.937,7.0,6.88,6.954,550000.0
2005-04-15 02:26:00,6.895,7.019,6.881,6.943,500000.0
2005-04-15 02:30:00,6.874,6.975,6.853,6.908,450000.0
2005-04-15 02:31:00,6.906,6.987,6.875,6.987,350000.0
2005-04-15 02:32:00,6.899,6.981,6.854,6.864,550000.0
2005-04-15 02:33:00,6.889,6.966,6.874,6.874,350000.0
2005-04-15 02:34:00,6.915,6.985,6.881,6.937,300000.0
2005-04-15 02:35:00,6.994,7.012,6.861,6.861,400000.0
2005-04-15 02:36:00,6.983,6.983,6.854,6.889,350000.0
2005-04-15 02:38:00,6.88,6.999,6.871,6.975,400000.0
2005-04-15 02:41:00,6.942,6.951,6.836,6.836,250000.0
2005-04-15 02:42:00,6.959,6.999,6.927,6.963,350000.0
2005-04-15 02:43:00,6.957,7.038,6.888,6.888,650000.0
2005-04-15 02:44:00,6.888,7.001,6.851,6.851,300000.0
2005-04-15 02:45:00,6.947,6.997,6.912,6.912,200000.0
2005-04-15 02:48:00,6.983,6.992,6.901,6.958,300000.0
2005-04-15 02:49:00,6.996,6.996,6.857,6.954,350000.0
2005-04-15 02:50:00,6.904,7.005,6.883,7.005,450000.0
2005-04-15 02:51:00,6.857,6.999,6.825,6.913,700000.0
2005-04-15 02:52:00,6.908,6.999,6.871,6.999,450000.0
2005-04-15 02:54:00,6.951,6.951,6.847,6.885,200000.0
2005-04-15 02:58:00,6.961,7.004,6.914,6.982,400000.0
2005-04-15 02:59:00,6.935,7.008,6.874,6.96,550000.0
2005-04-15 03:00:00,6.918,7.005,6.873,6.999,550000.0
2005-04-15 03:01:00,6.951,6.976,6.865,6.912,600000.0
2005-04-15 03:07:00,6.965,6.965,6.879,6.913,350000.0
2005-04-15 03:08:00,7.008,7.011,6.88,6.954,350000.0
2005-04-15 03:09:00,6.877,7.005,6.872,6.93,450000.0
2005-04-15 03:10:00,6.995,6.995,6.859,6.983,300000.0
2005-04-15 03:12:00,6.872,6.964,6.872,6.964,100000.0
2005-04-15 03:14:00,6.887,6.994,6.875,6.939,350000.0
2005-04-15 03:15:00,6.967,6.992,6.909,6.992,400000.0
2005-04-15 03:16:00,7.003,7.003,6.923,6.961,350000.0
2005-04-15 03:17:00,6.963,6.976,6.861,6.976,150000.0
2005-04-15 03:18:00,6.924,6.98,6.858,6.93,500000.0
2005-04-15 03:19:00,6.948,6.993,6.874,6.988,550000.0
2005-04-15 03:21:00,6.884,6.958,6.853,6.944,400000.0
2005-04-15 03:22:00,6.944,6.961,6.811,6.878,500000.0
2005-04-15 03:23:00,6.998,7.002,6.907,6.908,500000.0
2005-04-15 03:24:00,7.002,7.036,6.884,6.884,350000.0
2005-04-15 03:25:00,6.991,7.01,6.869,6.957,550000.0
2005-04-15 03:29:00,6.911,6.949,6.826,6.949,450000.0
2005-04-15 03:30:00,6.956,6.968,6.881,6.897,250000.0
2005-04-15 03:31:00,6.922,6.982,6.86,6.86,550000.0
2005-04-15 03:32:00,6.858,6.962,6.858,6.962,400000.0
2005-04-15 03:34:00,6.874,7.01,6.874,6.979,350000.0
2005-04-15 03:35:00,7.007,7.007,6.926,7.0,600000.0
2005-04-15 03:36:00,6.948,6.951,6.873,6.891,450000.0
2005-04-15 03:37:00,6.953,6.957,6.9,6.951,400000.0
2005-04-15 03:38:00,6.915,7.023,6.894,6.967,550000.0
2005-04-15 03:39:00,6.914,6.986,6.907,6.986,450000.0
2005-04-15 03:40:00,6.949,7.025,6.864,6.973,500000.0
2005-04-15 03:45:00,6.874,6.973,6.874,6.923,500000.0
2005-04-15 03:46:00,6.948,7.0,6.88,6.914,300000.0
2005-04-15 03:47:00,6.964,7.009,6.882,6.947,450000.0
2005-04-15 03:48:00,6.986,6.993,6.868,6.868,500000.0
2005-04-15 03:49:00,6.952,7.032,6.896,6.96,950000.0
2005-04-15 03:50:00,6.947,6.97,6.851,6.931,450000.0
2005-04-15 03:51:00,6.924,6.962,6.839,6.848,550000.0
2005-04-15 03:54:00,6.961,6.993,6.878,6.96,450000.0
2005-04-15 03:57:00,6.862,6.976,6.851,6.851,250000.0
2005-04-15 03:58:00,6.944,6.978,6.814,6.866,1100000.0
2005-04-15 03:59:00,6.961,6.976,6.894,6.976,400000.0
2005-04-15 04:00:00,6.954,7.028,6.885,6.901,600000.0
2005-04-15 04:01:00,6.974,7.008,6.866,6.945,400000.0
2005-04-15 04:02:00,6.899,6.981,6.861,6.899,600000.0
2005-04-15 04:03:00,6.947,6.992,6.849,6.992,400000.0
2005-04-15 04:04:00,6.9,6.977,6.895,6.972,300000.0
2005-04-15 04:05:00,6.941,6.997,6.843,6.904,400000.0
2005-04-15 04:06:00,6.858,6.982,6.858,6.981,350000.0
2005-04-15 04:07:00,6.905,6.994,6.904,6.904,200000.0
2005-04-15 04:10:00,6.869,6.968,6.869,6.906,300000.0
2005-04-15 04:11:00,6.881,7.005,6.87,6.891,300000.0
2005-04-15 04:13:00,6.943,6.943,6.839,6.876,200000.0
2005-04-15 04:16:00,6.947,6.947,6.868,6.903,200000.0
2005-04-15 04:20:00,6.979,7.008,6.882,7.008,450000.0
2005-04-15 04:21:00,6.919,6.998,6.874,6.959,400000.0
2005-04-15 04:22:00,6.935,6.958,6.874,6.944,350000.0
2005-04-15 04:23:00,6.957,6.989,6.87,6.989,250000.0
2005-04-15 04:24:00,6.926,6.98,6.868,6.868,550000.0
2005-04-15 04:27:00,6.984,6.984,6.944,6.947,150000.0
2005-04-15 04:28:00,6.933,6.951,6.917,6.951,200000.0
2005-04-15 04:29:00,6.943,6.997,6.847,6.884,450000.0
2005-04-15 04:30:00,6.952,6.974,6.847,6.94,350000.0
2005-04-15 04:32:00,6.964,6.979,6.889,6.927,350000.0
2005-04-15 04:33:00,7.019,7.052,6.902,6.946,850000.0
2005-04-15 04:34:00,6.908,6.995,6.872,6.952,500000.0
2005-04-15 04:35:00,6.899,6.981,6.86,6.961,500000.0
2005-04-15 04:38:00,6.966,6.966,6.903,6.947,400000.0
2005-04-15 04:39:00,6.871,6.946,6.851,6.946,350000.0
2005-04-15 04:44:00,6.975,6.975,6.819,6.938,500000.0
2005-04-15 04:45:00,6.967,6.968,6.904,6.96,400000.0
2005-04-15 04:48:00,6.896,6.98,6.835,6.961,350000.0
2005-04-15 04:49:00,6.929,6.971,6.881,6.971,300000.0
2005-04-15 04:50:00,6.897,7.004,6.872,6.872,350000.0
2005-04-15 04:51:00,6.849,6.981,6.844,6.958,350000.0
2005-04-15 04:52:00,6.841,7.016,6.841,6.949,500000.0
2005-04-15 04:53:00,6.891,6.993,6.891,6.936,150000.0
2005-04-15 04:54:00,6.951,6.976,6.925,6.976,150000.0
2005-04-15 04:55:00,6.979,6.992,6.913,6.913,350000.0
2005-04-15 04:56:00,6.969,6.969,6.827,6.867,450000.0
2005-04-15 04:57:00,6.984,6.995,6.888,6.989,400000.0
2005-04-15 04:59:00,6.909,6.96,6.88,6.909,500000.0
2005-04-15 05:00:00,6.909,6.954,6.87,6.954,350000.0
2005-04-15 05:02:00,6.9,6.985,6.862,6.985,350000.0
2005-04-15 05:03:00,6.985,6.992,6.883,6.992,600000.0
2005-04-15 05:08:00,6.945,6.954,6.873,6.887,450000.0
2005-04-15 05:09:00,6.994,6.994,6.886,6.947,450000.0
2005-04-15 05:11:00,6.954,6.954,6.847,6.914,450000.0
2005-04-15 05:13:00,6.928,6.982,6.864,6.94,450000.0
2005-04-15 05:14:00,6.91,6.976,6.819,6.968,900000.0
2005-04-15 05:15:00,6.903,6.956,6.827,6.87,500000.0
2005-04-15 05:16:00,6.871,6.98,6.86,6.86,450000.0
2005-04-15 05:17:00,6.823,6.945,6.79,6.945,450000.0
2005-04-15 05:18:00,6.954,6.986,6.935,6.935,400000.0
2005-04-15 05:19:00,6.889,6.977,6.838,6.887,550000.0
2005-04-15 05:20:00,6.947,6.97,6.84,6.963,700000.0
2005-04-15 05:25:00,6.93,6.979,6.846,6.911,650000.0
2005-04-15 05:26:00,6.862,6.979,6.826,6.899,500000.0
2005-04-15 05:28:00,6.928,6.94,6.854,6.939,350000.0
2005-04-15 05:30:00,6.963,7.049,6.899,6.965,650000.0
2005-04-15 05:33:00,6.945,6.945,6.853,6.889,200000.0
2005-04-15 05:36:00,6.954,6.992,6.864,6.864,500000.0
2005-04-15 05:37:00,6.915,6.972,6.861,6.927,500000.0
2005-04-15 05:38:00,6.953,6.978,6.862,6.915,700000.0
2005-04-15 05:39:00,6.938,6.981,6.835,6.981,600000.0
2005-04-15 05:44:00,6.98,6.98,6.869,6.869,450000.0
2005-04-15 05:46:00,6.921,6.94,6.848,6.94,250000.0
2005-04-15 05:47:00,6.869,6.96,6.866,6.866,400000.0
2005-04-15 05:48:00,6.922,6.99,6.839,6.87,400000.0
2005-04-15 05:52:00,6.94,6.964,6.827,6.947,450000.0
2005-04-15 05:53:00,6.864,6.915,6.864,6.915,100000.0
2005-04-15 05:54:00,6.896,6.936,6.896,6.916,300000.0
2005-04-15 05:55:00,6.897,6.972,6.868,6.905,350000.0
2005-04-15 05:58:00,6.943,6.985,6.884,6.887,450000.0
2005-04-15 06:00:00,6.965,6.995,6.852,6.992,950000.0
2005-04-15 06:01:00,6.89,7.01,6.887,6.967,400000.0
2005-04-15 06:05:00,6.98,6.99,6.841,6.901,550000.0
2005-04-15 06:06:00,6.997,6.998,6.867,6.888,700000.0
2005-04-15 06:10:00,6.958,6.958,6.956,6.956,150000.0
2005-04-15 06:12:00,6.983,6.983,6.867,6.94,500000.0
2005-04-15 06:13:00,6.921,6.961,6.833,6.921,750000.0
2005-04-15 06:15:00,6.95,6.98,6.854,6.973,400000.0
2005-04-15 06:17:00,6.925,6.95,6.844,6.889,450000.0
2005-04-15 06:21:00,6.908,6.997,6.862,6.955,650000.0
2005-04-15 06:23:00,6.955,6.955,6.863,6.899,200000.0
2005-04-15 06:27:00,6.972,6.972,6.845,6.953,300000.0
2005-04-15 06:28:00,6.959,6.982,6.883,6.966,300000.0
2005-04-15 06:29:00,6.96,6.96,6.868,6.868,100000.0
2005-04-15 06:30:00,6.974,6.974,6.914,6.914,150000.0
2005-04-15 06:34:00,6.831,6.928,6.831,6.87,150000.0
2005-04-15 06:35:00,6.91,6.934,6.91,6.933,200000.0
2005-04-15 06:39:00,6.897,6.976,6.897,6.939,400000.0
2005-04-15 06:40:00,6.907,6.975,6.885,6.896,500000.0
2005-04-15 06:41:00,6.979,6.979,6.901,6.936,600000.0
2005-04-15 06:42:00,6.939,6.958,6.835,6.941,400000.0
2005-04-15 06:44:00,6.89,6.954,6.862,6.954,600000.0
2005-04-15 06:46:00,6.98,6.989,6.868,6.868,350000.0
2005-04-15 06:49:00,6.925,6.96,6.841,6.89,650000.0
2005-04-15 06:52:00,6.94,6.973,6.867,6.973,900000.0
2005-04-15 06:53:00,6.904,6.984,6.88,6.937,650000.0
2005-04-15 06:54:00,6.968,6.968,6.816,6.925,800000.0
2005-04-15 06:55:00,6.926,6.993,6.926,6.958,400000.0
2005-04-15 06:56:00,6.896,6.979,6.848,6.848,400000.0
2005-04-15 06:57:00,6.943,6.96,6.879,6.959,500000.0
2005-04-15 06:58:00,6.924,6.988,6.879,6.879,350000.0
2005-04-15 07:00:00,6.847,6.975,6.835,6.963,550000.0
2005-04-15 07:01:00,6.869,6.943,6.869,6.901,350000.0
2005-04-15 07:02:00,6.993,6.993,6.866,6.883,650000.0
2005-04-15 07:03:00,6.944,6.972,6.836,6.896,650000.0
2005-04-15 07:08:00,6.86,7.006,6.86,6.937,400000.0
2005-04-15 07:11:00,6.971,6.976,6.848,6.959,400000.0
2005-04-15 07:12:00,6.861,6.956,6.839,6.853,900000.0
2005-04-15 07:13:00,6.911,6.981,6.857,6.912,550000.0
2005-04-15 07:14:00,6.859,7.016,6.859,6.951,950000.0
2005-04-15 07:16:00,6.969,6.985,6.884,6.937,600000.0
2005-04-15 07:18:00,6.941,6.948,6.884,6.942,400000.0
2005-04-15 07:20:00,6.949,6.949,6.864,6.941,300000.0
2005-04-15 07:21:00,6.927,6.952,6.867,6.867,350000.0
2005-04-15 07:25:00,6.978,6.981,6.897,6.981,450000.0
2005-04-15 07:26:00,6.95,6.993,6.883,6.883,350000.0
2005-04-15 07:29:00,6.843,6.985,6.843,6.843,700000.0
2005-04-15 07:30:00,6.989,6.989,6.868,6.952,650000.0
2005-04-15 07:31:00,6.908,6.964,6.829,6.936,550000.0
2005-04-15 07:36:00,6.899,6.972,6.899,6.924,500000.0
2005-04-15 07:37:00,6.843,6.988,6.843,6.939,450000.0
2005-04-15 07:38:00,6.952,6.952,6.858,6.923,400000.0
2005-04-15 07:39:00,6.959,6.966,6.88,6.966,350000.0
2005-04-15 07:40:00,6.926,6.962,6.873,6.962,450000.0
2005-04-15 07:43:00,6.865,6.966,6.839,6.948,450000.0
2005-04-15 07:44:00,6.95,6.967,6.857,6.884,450000.0
2005-04-15 07:45:00,6.871,6.934,6.833,6.934,400000.0
2005-04-15 07:48:00,6.942,6.954,6.843,6.898,550000.0
2005-04-15 07:50:00,6.874,6.975,6.856,6.964,500000.0
2005-04-15 07:51:00,6.89,6.982,6.843,6.976,700000.0
2005-04-15 07:52:00,6.995,6.999,6.887,6.887,400000.0
2005-04-15 07:53:00,6.899,6.983,6.881,6.975,500000.0
2005-04-15 07:54:00,6.889,6.987,6.889,6.909,450000.0
2005-04-15 07:56:00,6.881,6.918,6.85,6.918,250000.0
2005-04-15 07:57:00,6.882,6.977,6.866,6.904,350000.0
2005-04-15 07:58:00,6.807,6.921,6.807,6.909,250000.0
2005-04-15 07:59:00,6.89,6.943,6.818,6.82,700000.0
2005-04-15 08:00:00,6.917,7.012,6.917,6.985,350000.0
2005-04-15 08:01:00,6.898,7.046,6.866,6.866,550000.0
2005-04-15 08:03:00,6.875,6.97,6.875,6.955,450000.0
2005-04-15 08:04:00,6.896,6.979,6.855,6.855,400000.0
2005-04-15 08:05:00,6.91,7.012,6.897,6.94,550000.0
2005-04-15 08:06:00,6.888,6.943,6.838,6.882,400000.0
2005-04-15 08:07:00,6.954,6.954,6.832,6.941,500000.0
2005-04-15 08:08:00,6.898,6.981,6.864,6.865,650000.0
2005-04-15 08:09:00,6.888,6.945,6.841,6.88,500000.0
2005-04-15 08:11:00,6.949,6.949,6.818,6.946,500000.0
2005-04-15 08:12:00,6.979,6.979,6.878,6.878,100000.0
2005-04-15 08:13:00,6.966,6.979,6.864,6.877,400000.0
2005-04-15 08:14:00,6.863,6.982,6.859,6.937,400000.0
2005-04-15 08:15:00,6.853,6.983,6.853,6.983,250000.0
2005-04-15 08:17:00,6.877,6.969,6.877,6.959,650000.0
2005-04-15 08:18:00,6.939,6.978,6.862,6.932,550000.0
2005-04-15 08:19:00,6.865,6.941,6.865,6.894,350000.0
2005-04-15 08:21:00,6.856,6.985,6.833,6.899,550000.0
2005-04-15 08:22:00,6.849,6.954,6.843,6.863,350000.0
2005-04-15 08:23:00,6.856,6.997,6.856,6.984,550000.0
2005-04-15 08:24:00,6.968,6.97,6.845,6.97,400000.0
2005-04-15 08:25:00,6.841,6.983,6.841,6.966,350000.0
2005-04-15 08:26:00,6.972,6.974,6.868,6.966,500000.0
2005-04-15 08:29:00,6.875,6.956,6.858,6.949,400000.0
2005-04-15 08:30:00,6.955,6.975,6.889,6.936,400000.0
2005-04-15 08:31:00,6.878,6.938,6.863,6.897,400000.0
2005-04-15 08:32:00,6.978,6.978,6.872,6.925,450000.0
2005-04-15 08:33:00,6.939,6.969,6.834,6.931,400000.0
2005-04-15 08:34:00,6.918,6.945,6.818,6.873,550000.0
2005-04-15 08:35:00,6.961,6.967,6.874,6.879,550000.0
2005-04-15 08:36:00,6.938,6.956,6.843,6.879,500000.0
2005-04-15 08:37:00,6.931,6.991,6.883,6.914,450000.0
2005-04-15 08:39:00,6.87,7.01,6.858,6.858,400000.0
2005-04-15 08:40:00,6.963,7.01,6.904,6.904,750000.0
2005-04-15 08:42:00,7.002,7.016,6.895,6.956,800000.0
2005-04-15 08:43:00,6.982,6.982,6.887,6.887,250000.0
2005-04-15 08:45:00,6.965,7.001,6.911,6.911,350000.0
2005-04-15 08:47:00,6.983,6.997,6.88,6.917,550000.0
2005-04-15 08:48:00,6.848,6.913,6.848,6.889,450000.0
2005-04-15 08:49:00,6.961,6.961,6.826,6.894,400000.0
2005-04-15 08:50:00,6.819,6.961,6.819,6.91,300000.0
2005-04-15 08:52:00,6.822,6.929,6.802,6.929,450000.0
2005-04-15 08:53:00,6.961,6.971,6.877,6.95,400000.0
2005-04-15 08:54:00,6.981,6.981,6.899,6.899,350000.0
2005-04-15 08:55:00,6.978,6.978,6.829,6.962,250000.0
2005-04-15 08:56:00,6.898,6.983,6.864,6.937,550000.0
2005-04-15 08:58:00,6.914,6.963,6.813,6.82,500000.0
2005-04-15 08:59:00,6.981,6.986,6.824,6.93,500000.0
2005-04-15 09:00:00,6.939,7.025,6.865,6.865,550000.0
2005-04-15 09:01:00,6.862,6.992,6.862,6.949,200000.0
2005-04-15 09:02:00,6.809,6.942,6.809,6.897,550000.0
2005-04-15 09:03:00,6.952,6.98,6.858,6.858,350000.0
2005-04-15 09:04:00,6.947,7.006,6.855,6.985,400000.0
2005-04-15 09:06:00,6.921,6.964,6.848,6.9,350000.0
2005-04-15 09:07:00,6.851,6.965,6.851,6.952,400000.0
2005-04-15 09:08:00,6.983,6.983,6.926,6.926,100000.0
2005-04-15 09:09:00,6.857,6.982,6.854,6.866,450000.0
2005-04-15 09:10:00,6.952,6.972,6.848,6.966,350000.0
2005-04-15 09:11:00,6.954,6.954,6.829,6.872,550000.0
2005-04-15 09:12:00,6.932,6.958,6.807,6.857,550000.0
2005-04-15 09:13:00,6.907,6.995,6.867,6.995,450000.0
2005-04-15 09:14:00,6.958,6.989,6.892,6.892,500000.0
2005-04-15 09:15:00,6.899,6.957,6.856,6.93,350000.0
2005-04-15 09:16:00,6.898,6.982,6.849,6.88,350000.0
2005-04-15 09:17:00,6.848,6.974,6.848,6.938,550000.0
2005-04-15 09:18:00,6.937,6.964,6.859,6.938,400000.0
2005-04-15 09:19:00,6.978,6.978,6.856,6.951,450000.0
2005-04-15 09:21:00,6.896,6.977,6.883,6.977,550000.0
2005-04-15 09:23:00,6.86,6.979,6.833,6.943,450000.0
2005-04-15 09:24:00,6.832,6.942,6.832,6.896,400000.0
2005-04-15 09:25:00,6.973,6.973,6.848,6.875,350000.0
2005-04-15 09:26:00,6.952,6.987,6.868,6.882,400000.0
2005-04-15 09:27:00,6.917,7.001,6.844,6.844,250000.0
2005-04-15 09:28:00,6.864,6.934,6.832,6.934,350000.0
2005-04-15 09:30:00,6.875,6.935,6.819,6.923,400000.0
2005-04-15 09:31:00,6.902,6.902,6.808,6.878,400000.0
2005-04-15 09:32:00,6.888,6.928,6.847,6.928,250000.0
2005-04-15 09:33:00,6.883,6.935,6.776,6.935,450000.0
2005-04-15 09:34:00,6.937,6.969,6.838,6.934,300000.0
2005-04-15 09:37:00,6.934,6.978,6.846,6.944,400000.0
2005-04-15 09:40:00,6.877,6.999,6.856,6.856,550000.0
2005-04-15 09:41:00,6.943,6.992,6.875,6.875,350000.0
2005-04-15 09:42:00,6.943,6.943,6.847,6.879,400000.0
2005-04-15 09:43:00,6.852,7.006,6.852,6.888,500000.0
2005-04-15 09:44:00,6.908,6.974,6.877,6.901,350000.0
2005-04-15 09:45:00,6.93,6.99,6.869,6.99,400000.0
2005-04-15 09:46:00,6.909,6.909,6.881,6.881,100000.0
2005-04-15 09:47:00,6.863,6.949,6.854,6.943,300000.0
2005-04-15 09:48:00,7.003,7.003,6.874,6.918,450000.0
2005-04-15 09:49:00,6.944,7.0,6.887,6.925,350000.0
2005-04-15 09:50:00,6.897,6.99,6.857,6.865,500000.0
2005-04-15 09:51:00,6.979,6.979,6.894,6.909,350000.0
2005-04-15 09:52:00,6.989,6.989,6.833,6.93,400000.0
2005-04-15 09:53:00,6.835,6.967,6.835,6.868,400000.0
2005-04-15 09:54:00,6.987,7.004,6.868,6.968,350000.0
2005-04-15 09:55:00,6.967,7.02,6.901,6.916,400000.0
2005-04-15 09:56:00,6.905,7.022,6.877,6.997,400000.0
2005-04-15 09:57:00,6.909,6.995,6.856,6.966,500000.0
2005-04-15 09:58:00,6.893,7.0,6.885,6.957,400000.0
2005-04-15 09:59:00,6.936,7.054,6.899,7.015,450000.0
2005-04-15 10:00:00,6.966,6.966,6.837,6.963,550000.0
2005-04-15 10:01:00,6.956,7.009,6.879,6.971,500000.0
2005-04-15 10:08:00,7.015,7.015,6.882,6.977,400000.0
2005-04-15 10:12:00,6.984,6.984,6.861,6.947,350000.0
2005-04-15 10:13:00,6.925,6.978,6.858,6.88,500000.0
2005-04-15 10:17:00,6.935,6.966,6.885,6.889,400000.0
2005-04-15 10:18:00,6.847,6.981,6.84,6.981,450000.0
2005-04-15 10:20:00,6.909,6.944,6.877,6.877,550000.0
2005-04-15 10:21:00,6.941,6.98,6.926,6.973,400000.0
2005-04-15 10:23:00,6.999,7.031,6.883,6.975,450000.0
2005-04-15 10:24:00,6.983,6.986,6.83,6.986,900000.0
2005-04-15 10:25:00,6.884,6.98,6.833,6.946,700000.0
2005-04-15 10:26:00,6.991,6.991,6.879,6.879,350000.0
2005-04-15 10:27:00,6.97,7.006,6.9,7.006,450000.0
2005-04-15 10:28:00,6.974,6.974,6.827,6.892,350000.0
2005-04-15 10:29:00,7.001,7.001,6.858,6.971,900000.0
2005-04-15 10:30:00,6.926,6.987,6.866,6.914,400000.0
2005-04-15 10:31:00,6.874,6.984,6.874,6.938,350000.0
2005-04-15 10:36:00,6.918,7.006,6.888,6.9,500000.0
2005-04-15 10:37:00,7.005,7.005,6.874,6.91,400000.0
2005-04-15 10:38:00,6.847,6.954,6.847,6.95,400000.0
2005-04-15 10:39:00,6.957,6.957,6.814,6.828,650000.0
2005-04-15 10:41:00,6.954,6.966,6.866,6.866,350000.0
2005-04-15 10:42:00,6.938,6.981,6.82,6.949,750000.0
2005-04-15 10:43:00,6.957,7.003,6.868,6.886,400000.0
2005-04-15 10:45:00,6.962,6.999,6.841,6.934,350000.0
2005-04-15 10:47:00,6.946,6.983,6.846,6.846,350000.0
2005-04-15 10:48:00,6.893,6.993,6.844,6.993,450000.0
2005-04-15 10:49:00,7.004,7.004,6.853,6.87,600000.0
2005-04-15 10:51:00,6.957,7.044,6.908,6.997,550000.0
2005-04-15 10:53:00,6.946,6.983,6.844,6.908,500000.0
2005-04-15 10:54:00,6.971,6.975,6.873,6.975,400000.0
2005-04-15 10:56:00,6.94,7.016,6.858,7.002,400000.0
2005-04-15 10:57:00,6.958,6.995,6.863,6.964,450000.0
2005-04-15 10:59:00,6.949,6.973,6.826,6.826,450000.0
2005-04-15 11:02:00,6.991,7.011,6.874,6.931,400000.0
2005-04-15 11:08:00,6.886,6.99,6.867,6.99,350000.0
2005-04-15 11:09:00,6.991,6.991,6.882,6.973,500000.0
2005-04-15 11:11:00,6.976,6.999,6.868,6.966,350000.0
2005-04-15 11:12:00,6.979,6.999,6.891,6.96,550000.0
2005-04-15 11:15:00,6.87,6.99,6.854,6.909,400000.0
2005-04-15 11:16:00,6.92,6.987,6.914,6.987,500000.0
2005-04-15 11:17:00,6.994,7.0,6.881,7.0,350000.0
2005-04-15 11:18:00,6.908,6.962,6.901,6.937,350000.0
2005-04-15 11:24:00,6.939,7.004,6.869,6.963,550000.0
2005-04-15 11:26:00,6.974,6.997,6.878,6.997,400000.0
2005-04-15 11:30:00,6.986,6.986,6.877,6.877,500000.0
2005-04-15 11:31:00,6.974,7.003,6.896,6.958,350000.0
2005-04-15 11:32:00,6.958,6.989,6.893,6.893,450000.0
2005-04-15 11:34:00,6.905,7.002,6.905,6.984,700000.0
2005-04-15 11:36:00,6.899,6.992,6.85,6.91,550000.0
2005-04-15 11:37:00,6.905,7.004,6.836,6.947,400000.0
2005-04-15 11:38:00,6.941,6.961,6.873,6.953,400000.0
2005-04-15 11:39:00,6.904,6.993,6.861,6.895,350000.0
2005-04-15 11:40:00,6.908,7.028,6.872,6.957,400000.0
2005-04-15 11:41:00,6.859,6.947,6.859,6.9,350000.0
2005-04-15 11:42:00,6.857,6.953,6.857,6.951,350000.0
2005-04-15 11:45:00,6.883,6.972,6.865,6.963,550000.0
2005-04-15 11:46:00,6.951,6.992,6.868,6.892,400000.0
2005-04-15 11:49:00,6.93,6.984,6.837,6.921,350000.0
2005-04-15 11:50:00,6.926,6.98,6.865,6.98,350000.0
2005-04-15 11:52:00,6.87,6.964,6.822,6.964,450000.0
2005-04-15 11:53:00,6.834,6.957,6.834,6.883,400000.0
2005-04-15 11:55:00,6.953,7.011,6.88,6.993,350000.0
2005-04-15 11:57:00,6.977,6.977,6.861,6.942,450000.0
2005-04-15 11:58:00,6.878,6.983,6.854,6.983,350000.0
2005-04-15 12:00:00,6.935,6.935,6.84,6.84,350000.0
2005-04-15 12:05:00,6.957,6.985,6.85,6.895,350000.0
2005-04-15 12:06:00,6.972,6.984,6.915,6.984,350000.0
2005-04-15 12:14:00,6.934,6.95,6.818,6.859,550000.0
2005-04-15 12:16:00,6.904,6.964,6.85,6.901,400000.0
2005-04-15 12:17:00,6.942,6.974,6.931,6.962,400000.0
2005-04-15 12:19:00,6.896,6.933,6.818,6.851,450000.0
2005-04-15 12:25:00,6.962,6.962,6.838,6.926,450000.0
2005-04-15 12:27:00,6.948,6.981,6.866,6.955,550000.0
2005-04-15 12:33:00,6.981,6.983,6.858,6.858,250000.0
2005-04-15 12:41:00,6.924,6.957,6.834,6.957,450000.0
2005-04-15 12:44:00,6.923,6.934,6.809,6.835,450000.0
2005-04-15 12:49:00,6.87,6.988,6.87,6.882,450000.0
2005-04-15 12:53:00,6.859,6.966,6.854,6.941,500000.0
2005-04-15 12:54:00,6.958,6.958,6.848,6.904,450000.0
2005-04-15 12:57:00,6.948,6.998,6.863,6.863,400000.0
2005-04-15 13:04:00,6.913,6.984,6.857,6.866,450000.0
2005-04-15 13:07:00,6.982,6.982,6.848,6.913,500000.0
2005-04-15 13:08:00,6.889,6.979,6.864,6.864,400000.0
2005-04-15 13:10:00,6.933,7.06,6.857,6.892,500000.0
2005-04-15 13:13:00,6.986,6.986,6.86,6.957,450000.0
2005-04-15 13:14:00,6.833,6.97,6.833,6.97,350000.0
2005-04-15 13:17:00,6.975,6.992,6.87,6.992,450000.0
2005-04-15 13:18:00,6.877,7.04,6.877,6.99,400000.0
2005-04-15 13:19:00,6.902,6.987,6.863,6.889,400000.0
2005-04-15 13:20:00,6.901,6.963,6.872,6.926,500000.0
2005-04-15 13:21:00,6.877,6.992,6.873,6.873,350000.0
2005-04-15 13:22:00,6.892,7.023,6.884,6.899,400000.0
2005-04-15 13:23:00,6.932,7.033,6.891,6.891,350000.0
2005-04-15 13:24:00,6.98,7.031,6.909,6.937,450000.0
2005-04-15 13:26:00,6.927,7.015,6.856,6.916,550000.0
2005-04-15 13:27:00,6.912,7.026,6.912,6.97,500000.0
2005-04-15 13:28:00,6.968,7.014,6.879,6.919,400000.0
2005-04-15 13:30:00,6.979,6.979,6.81,6.858,450000.0
2005-04-15 13:31:00,6.86,6.983,6.86,6.951,450000.0
2005-04-15 13:39:00,6.92,6.98,6.873,6.956,500000.0
2005-04-15 13:40:00,6.957,7.006,6.883,7.006,350000.0
2005-04-15 13:41:00,6.901,7.006,6.901,7.003,400000.0
2005-04-15 13:42:00,6.962,6.962,6.809,6.893,350000.0
2005-04-15 13:43:00,6.933,6.971,6.843,6.963,500000.0
2005-04-15 13:44:00,6.889,7.009,6.863,6.93,350000.0
2005-04-15 13:46:00,6.933,7.012,6.894,6.95,450000.0
2005-04-15 13:47:00,7.003,7.043,6.921,6.921,350000.0
2005-04-15 13:48:00,6.977,6.999,6.885,6.962,400000.0
2005-04-15 13:49:00,6.88,7.004,6.88,6.987,350000.0
2005-04-15 13:50:00,6.943,6.958,6.9,6.901,450000.0
2005-04-15 13:51:00,7.031,7.031,6.904,6.904,350000.0
2005-04-15 13:52:00,7.031,7.048,6.915,7.017,350000.0
2005-04-15 13:54:00,6.976,7.032,6.92,7.023,400000.0
2005-04-15 13:55:00,6.981,7.024,6.942,6.981,350000.0
2005-04-15 13:56:00,6.996,6.999,6.867,6.867,400000.0
2005-04-15 13:57:00,6.955,7.018,6.908,6.908,400000.0
2005-04-15 13:58:00,6.902,7.014,6.902,7.014,350000.0
2005-04-15 13:59:00,6.943,7.036,6.938,6.976,350000.0
2005-04-15 14:00:00,6.987,7.006,6.898,6.948,350000.0
2005-04-15 14:08:00,6.956,7.023,6.907,6.972,400000.0
2005-04-15 14:09:00,6.889,7.045,6.889,6.94,550000.0
2005-04-15 14:11:00,6.935,6.993,6.896,6.993,400000.0
2005-04-15 14:17:00,6.99,7.01,6.926,6.953,450000.0
2005-04-15 14:20:00,6.921,7.023,6.921,6.936,350000.0
2005-04-15 14:21:00,6.909,7.013,6.873,6.945,450000.0
2005-04-15 14:22:00,6.999,7.032,6.893,7.032,450000.0
2005-04-15 14:23:00,6.939,7.019,6.939,6.971,400000.0
2005-04-15 14:24:00,7.031,7.035,6.958,7.031,400000.0
2005-04-15 14:25:00,6.944,7.026,6.944,6.946,350000.0
2005-04-15 14:26:00,6.949,7.023,6.901,6.952,350000.0
2005-04-15 14:27:00,6.982,7.041,6.907,7.041,400000.0
2005-04-15 14:28:00,6.99,6.99,6.91,6.943,400000.0
2005-04-15 14:29:00,6.97,7.021,6.89,6.986,350000.0
2005-04-15 14:30:00,6.95,7.032,6.898,6.898,550000.0
2005-04-15 14:31:00,6.928,7.07,6.923,7.009,400000.0
2005-04-15 14:32:00,6.993,7.013,6.922,6.947,500000.0
2005-04-15 14:33:00,7.026,7.045,6.9,6.953,450000.0
2005-04-15 14:34:00,6.982,7.024,6.897,6.959,450000.0
2005-04-15 14:35:00,6.995,7.0,6.928,6.928,350000.0
2005-04-15 14:36:00,6.994,7.015,6.909,7.015,400000.0
2005-04-15 14:37:00,6.914,7.013,6.87,7.013,550000.0
2005-04-15 14:38:00,6.988,7.03,6.948,6.99,400000.0
2005-04-15 14:39:00,6.988,7.052,6.886,6.911,500000.0
2005-04-15 14:40:00,6.957,7.001,6.909,6.927,400000.0
2005-04-15 14:41:00,6.909,7.011,6.909,6.981,550000.0
2005-04-15 14:42:00,6.884,6.986,6.867,6.976,400000.0
2005-04-15 14:43:00,6.979,7.011,6.872,7.011,500000.0
2005-04-15 14:44:00,6.911,6.981,6.893,6.981,450000.0
2005-04-15 14:45:00,6.972,7.008,6.935,6.991,400000.0
2005-04-15 14:46:00,6.977,7.014,6.92,6.933,350000.0
2005-04-15 14:47:00,6.995,7.105,6.953,7.051,350000.0
2005-04-15 14:48:00,6.987,7.015,6.92,6.999,400000.0
2005-04-15 14:49:00,7.006,7.006,6.839,6.869,500000.0
2005-04-15 14:50:00,6.929,7.011,6.883,6.883,400000.0
2005-04-15 14:51:00,7.008,7.024,6.908,6.973,350000.0
2005-04-15 14:52:00,7.036,7.036,6.943,6.967,450000.0
2005-04-15 14:53:00,6.938,7.024,6.915,6.965,400000.0
2005-04-15 14:54:00,6.882,7.018,6.881,6.914,550000.0
2005-04-15 14:55:00,6.979,7.003,6.89,6.89,450000.0
2005-04-15 14:57:00,7.003,7.025,6.907,7.018,450000.0
2005-04-15 14:58:00,6.938,7.008,6.916,6.987,400000.0
2005-04-15 14:59:00,6.947,7.075,6.922,7.041,550000.0
2005-04-15 15:00:00,6.882,7.002,6.882,6.904,450000.0
2005-04-15 15:01:00,6.953,7.021,6.9,6.968,450000.0
2005-04-15 15:02:00,6.885,7.032,6.883,6.95,450000.0
2005-04-15 15:03:00,6.958,6.999,6.85,6.987,500000.0
2005-04-15 15:04:00,6.917,7.008,6.883,6.889,550000.0
2005-04-15 15:05:00,6.861,6.988,6.86,6.885,550000.0
2005-04-15 15:06:00,6.953,6.96,6.927,6.927,400000.0
2005-04-15 15:07:00,6.896,7.012,6.878,6.96,350000.0
2005-04-15 15:08:00,6.865,7.0,6.856,6.938,500000.0
2005-04-15 15:09:00,6.944,6.97,6.846,6.857,450000.0
2005-04-15 15:10:00,6.865,6.952,6.813,6.858,400000.0
2005-04-15 15:11:00,6.862,7.013,6.838,6.857,500000.0
2005-04-15 15:12:00,6.808,6.911,6.807,6.911,400000.0
2005-04-15 15:13:00,6.938,6.984,6.885,6.977,400000.0
2005-04-15 15:14:00,6.879,6.962,6.816,6.853,350000.0
2005-04-15 15:15:00,6.825,6.925,6.819,6.885,400000.0
2005-04-15 15:16:00,6.934,6.947,6.874,6.929,250000.0
2005-04-15 15:17:00,6.901,6.981,6.833,6.911,450000.0
2005-04-15 15:18:00,6.961,6.961,6.823,6.888,400000.0
2005-04-15 15:19:00,6.908,6.954,6.883,6.93,450000.0
2005-04-15 15:20:00,6.886,6.96,6.848,6.96,400000.0
2005-04-15 15:21:00,6.864,6.979,6.864,6.95,400000.0
2005-04-15 15:22:00,6.958,7.014,6.926,6.965,450000.0
2005-04-15 15:23:00,6.905,7.007,6.905,6.967,400000.0
2005-04-15 15:24:00,6.987,7.013,6.917,6.993,350000.0
2005-04-15 15:25:00,6.99,7.002,6.879,6.958,350000.0
2005-04-15 15:26:00,6.886,6.974,6.886,6.895,550000.0
2005-04-15 15:27:00,6.892,7.011,6.878,6.927,350000.0
2005-04-15 15:28:00,6.894,7.006,6.894,6.964,350000.0
2005-04-15 15:29:00,6.993,7.014,6.913,6.965,350000.0
2005-04-15 15:30:00,6.973,6.995,6.886,6.933,450000.0
2005-04-15 15:31:00,6.927,7.014,6.907,6.907,500000.0
2005-04-15 15:33:00,6.958,6.981,6.892,6.964,400000.0
2005-04-15 15:34:00,6.893,7.042,6.882,6.882,400000.0
2005-04-15 15:35:00,6.944,7.006,6.924,6.953,400000.0
2005-04-15 15:36:00,6.985,7.04,6.922,7.036,550000.0
2005-04-15 15:37:00,6.911,7.063,6.911,6.991,400000.0
2005-04-15 15:39:00,7.023,7.023,6.997,6.997,100000.0
2005-04-15 15:40:00,6.902,7.018,6.902,6.918,450000.0
2005-04-15 15:41:00,6.882,7.041,6.882,7.009,400000.0
2005-04-15 15:43:00,6.931,6.987,6.869,6.873,450000.0
2005-04-15 15:45:00,7.01,7.02,6.915,7.006,450000.0
2005-04-15 15:47:00,6.995,7.023,6.905,6.905,550000.0
2005-04-15 15:48:00,6.925,7.0,6.896,6.896,350000.0
2005-04-15 15:49:00,6.967,7.016,6.951,7.016,350000.0
2005-04-15 15:50:00,6.911,7.016,6.888,6.995,550000.0
2005-04-15 15:51:00,6.951,6.974,6.845,6.859,350000.0
2005-04-15 15:52:00,6.85,6.97,6.839,6.839,350000.0
2005-04-15 15:53:00,6.942,6.991,6.877,6.939,500000.0
2005-04-15 15:54:00,6.953,6.953,6.898,6.952,450000.0
2005-04-15 15:55:00,6.843,6.995,6.843,6.962,500000.0
2005-04-15 15:56:00,6.854,6.988,6.854,6.926,450000.0
2005-04-15 15:57:00,6.902,6.945,6.877,6.914,450000.0
2005-04-15 15:58:00,6.873,6.99,6.833,6.99,500000.0
2005-04-15 15:59:00,6.997,7.023,6.917,6.936,450000.0
2005-04-15 16:00:00,6.983,7.033,6.876,6.978,500000.0
2005-04-15 16:01:00,7.015,7.015,6.89,6.89,400000.0
2005-04-15 16:02:00,6.876,7.0,6.849,6.934,550000.0
2005-04-15 16:03:00,7.007,7.011,6.894,6.959,450000.0
2005-04-15 16:04:00,6.88,7.017,6.88,6.981,550000.0
2005-04-15 16:05:00,6.998,7.026,6.908,6.909,350000.0
2005-04-15 16:06:00,6.918,7.025,6.88,6.985,350000.0
2005-04-15 16:07:00,6.914,7.009,6.897,6.897,500000.0
2005-04-15 16:08:00,6.881,7.03,6.874,6.937,550000.0
2005-04-15 16:09:00,6.889,6.998,6.875,6.998,350000.0
2005-04-15 16:10:00,6.994,7.038,6.922,7.01,500000.0
2005-04-15 16:12:00,6.918,6.969,6.884,6.924,350000.0
2005-04-15 16:13:00,6.934,7.031,6.934,7.031,450000.0
2005-04-15 16:14:00,7.003,7.003,6.846,6.918,500000.0
2005-04-15 16:15:00,7.0,7.013,6.871,6.871,350000.0
2005-04-15 16:17:00,6.989,7.019,6.899,6.899,350000.0
2005-04-15 16:18:00,7.015,7.016,6.895,6.981,400000.0
2005-04-15 16:19:00,6.963,7.017,6.867,6.931,400000.0
2005-04-15 16:20:00,7.013,7.027,6.911,6.911,550000.0
2005-04-15 16:21:00,6.92,7.004,6.872,6.963,500000.0
2005-04-15 16:22:00,6.994,7.018,6.916,6.967,450000.0
2005-04-15 16:23:00,6.924,7.027,6.913,6.913,400000.0
2005-04-15 16:24:00,6.991,7.033,6.91,7.027,550000.0
2005-04-15 16:25:00,7.001,7.032,6.951,7.016,350000.0
2005-04-15 16:26:00,6.978,7.013,6.875,6.875,550000.0
2005-04-15 16:27:00,6.912,7.027,6.89,6.89,350000.0
2005-04-15 16:28:00,6.97,7.007,6.91,7.007,400000.0
2005-04-15 16:29:00,6.988,6.988,6.988,6.988,50000.0
2005-04-15 16:30:00,6.931,7.041,6.917,6.978,550000.0
2005-04-15 16:31:00,6.927,6.995,6.886,6.934,400000.0
2005-04-15 16:32:00,6.998,7.008,6.911,6.986,550000.0
2005-04-15 16:33:00,6.926,7.028,6.919,6.93,350000.0
2005-04-15 16:34:00,6.982,7.035,6.935,7.027,350000.0
2005-04-15 16:39:00,6.945,7.02,6.938,7.016,500000.0
2005-04-15 16:40:00,6.947,7.056,6.912,7.035,450000.0
2005-04-15 16:41:00,6.909,6.996,6.909,6.912,350000.0
2005-04-15 16:42:00,6.918,7.024,6.901,7.018,500000.0
2005-04-15 16:43:00,6.881,7.009,6.881,6.954,350000.0
2005-04-15 16:44:00,7.031,7.031,6.897,6.897,400000.0
2005-04-15 16:45:00,6.884,6.975,6.883,6.939,400000.0
2005-04-15 16:46:00,6.937,6.992,6.918,6.984,350000.0
2005-04-15 16:47:00,6.927,7.058,6.911,6.94,600000.0
2005-04-15 16:48:00,7.002,7.029,6.897,6.972,500000.0
2005-04-15 16:49:00,6.999,7.028,6.905,6.905,450000.0
2005-04-15 16:50:00,6.949,7.032,6.905,7.032,400000.0
2005-04-15 16:51:00,7.031,7.031,6.902,6.902,400000.0
2005-04-15 16:52:00,6.939,7.032,6.927,7.032,450000.0
2005-04-15 16:54:00,6.937,7.014,6.882,6.894,450000.0
2005-04-15 16:55:00,7.0,7.024,6.905,6.945,550000.0
2005-04-15 16:58:00,6.905,7.005,6.901,6.967,500000.0
2005-04-15 16:59:00,6.963,7.069,6.954,6.956,400000.0
2005-04-15 17:00:00,7.05,7.05,6.922,6.922,350000.0
2005-04-15 17:01:00,6.965,7.063,6.939,6.965,500000.0
2005-04-15 17:02:00,6.941,7.021,6.918,6.964,400000.0
2005-04-15 17:03:00,6.948,7.01,6.899,6.981,500000.0
2005-04-15 17:04:00,6.941,7.044,6.905,6.969,350000.0
2005-04-15 17:05:00,7.032,7.032,6.876,6.977,400000.0
2005-04-15 17:06:00,7.035,7.035,6.886,6.983,350000.0
2005-04-15 17:07:00,7.01,7.094,6.958,6.991,500000.0
2005-04-15 17:08:00,6.889,7.039,6.889,6.954,500000.0
2005-04-15 17:09:00,6.993,7.037,6.899,7.007,400000.0
2005-04-15 17:10:00,7.024,7.054,6.963,7.02,350000.0
2005-04-15 17:11:00,7.026,7.033,6.883,6.913,400000.0
2005-04-15 17:13:00,6.947,7.041,6.914,7.033,450000.0
2005-04-15 17:15:00,6.918,7.021,6.894,6.963,350000.0
2005-04-15 17:16:00,6.998,6.998,6.86,6.95,450000.0
2005-04-15 17:17:00,6.998,7.035,6.951,6.96,550000.0
2005-04-15 17:18:00,6.993,7.039,6.959,7.039,350000.0
2005-04-15 17:19:00,6.924,7.106,6.924,7.038,450000.0
2005-04-15 17:20:00,6.994,7.06,6.925,6.937,350000.0
2005-04-15 17:21:00,7.008,7.012,6.911,6.936,350000.0
2005-04-15 17:22:00,6.9,7.027,6.9,7.027,400000.0
2005-04-15 17:23:00,6.941,7.025,6.928,7.014,550000.0
2005-04-15 17:24:00,7.017,7.018,6.92,6.935,350000.0
2005-04-15 17:28:00,6.969,7.034,6.889,6.889,550000.0
2005-04-15 17:30:00,6.902,7.047,6.902,7.031,450000.0
2005-04-15 17:32:00,6.914,7.043,6.914,6.98,400000.0
2005-04-15 17:33:00,6.973,7.006,6.892,7.006,400000.0
2005-04-15 17:34:00,7.001,7.031,6.898,7.028,450000.0
2005-04-15 17:36:00,6.989,7.008,6.863,7.008,450000.0
2005-04-15 17:39:00,6.99,7.0,6.895,6.917,350000.0
2005-04-15 17:40:00,6.912,7.015,6.912,7.003,500000.0
2005-04-15 17:41:00,6.913,6.998,6.913,6.998,400000.0
2005-04-15 17:42:00,6.888,7.006,6.888,6.981,500000.0
2005-04-15 17:43:00,7.025,7.03,6.881,6.914,400000.0
2005-04-15 17:44:00,7.008,7.031,6.926,6.994,450000.0
2005-04-15 17:46:00,6.961,7.04,6.922,7.008,450000.0
2005-04-15 17:47:00,7.017,7.049,6.932,6.971,400000.0
2005-04-15 17:48:00,7.041,7.055,6.943,7.055,400000.0
2005-04-15 17:49:00,7.0,7.05,6.961,7.012,350000.0
2005-04-15 17:50:00,7.022,7.045,6.936,6.936,550000.0
2005-04-15 17:51:00,6.947,6.986,6.866,6.929,550000.0
2005-04-15 17:56:00,6.913,7.038,6.913,6.957,400000.0
2005-04-15 17:57:00,7.011,7.032,6.932,6.985,400000.0
2005-04-15 17:58:00,7.0,7.016,6.938,6.976,450000.0
2005-04-15 17:59:00,6.887,7.019,6.879,7.019,350000.0
2005-04-15 18:00:00,6.95,7.057,6.946,7.022,350000.0
2005-04-15 18:01:00,7.011,7.064,6.936,6.977,450000.0
2005-04-15 18:03:00,6.98,7.008,6.944,6.985,350000.0
2005-04-15 18:04:00,7.038,7.038,6.889,6.954,400000.0
2005-04-15 18:05:00,6.96,7.039,6.874,7.039,550000.0
2005-04-15 18:06:00,6.999,7.045,6.913,6.913,450000.0
2005-04-15 18:07:00,7.044,7.044,6.903,7.03,400000.0
2005-04-15 18:08:00,7.01,7.02,6.896,6.979,550000.0
2005-04-15 18:09:00,7.038,7.038,6.854,6.917,300000.0
2005-04-15 18:10:00,7.008,7.008,6.946,6.973,200000.0
2005-04-15 18:11:00,6.928,7.007,6.876,6.99,450000.0
2005-04-15 18:12:00,6.974,7.01,6.905,6.955,450000.0
2005-04-15 18:13:00,6.954,7.043,6.927,7.043,300000.0
2005-04-15 18:14:00,6.938,7.051,6.938,7.018,400000.0
2005-04-15 18:18:00,6.975,7.027,6.894,6.894,500000.0
2005-04-15 18:19:00,7.027,7.027,6.943,6.999,250000.0
2005-04-15 18:20:00,6.939,7.032,6.895,6.994,400000.0
2005-04-15 18:21:00,6.966,7.054,6.941,7.0,550000.0
2005-04-15 18:22:00,6.913,7.004,6.913,6.934,400000.0
2005-04-15 18:23:00,7.028,7.04,6.965,7.037,400000.0
2005-04-15 18:24:00,7.015,7.015,6.908,7.013,400000.0
2005-04-15 18:25:00,6.953,7.058,6.925,6.948,500000.0
2005-04-15 18:26:00,6.954,7.033,6.938,7.032,550000.0
2005-04-15 18:27:00,7.02,7.02,6.931,6.931,100000.0
2005-04-15 18:29:00,6.952,7.014,6.904,7.014,350000.0
2005-04-15 18:30:00,6.988,7.015,6.89,6.965,450000.0
2005-04-15 18:31:00,7.001,7.051,6.94,7.006,350000.0
2005-04-15 18:32:00,6.95,7.014,6.893,6.953,450000.0
2005-04-15 18:33:00,6.982,6.985,6.891,6.9,300000.0
2005-04-15 18:34:00,6.986,7.034,6.917,7.034,400000.0
2005-04-15 18:35:00,6.933,7.002,6.933,6.955,350000.0
2005-04-15 18:36:00,6.944,7.022,6.881,6.983,550000.0
2005-04-15 18:37:00,6.948,7.041,6.94,6.975,500000.0
2005-04-15 18:38:00,6.998,7.001,6.863,6.95,450000.0
2005-04-15 18:39:00,7.022,7.043,6.946,7.006,400000.0
2005-04-15 18:40:00,7.032,7.064,6.934,6.976,250000.0
2005-04-15 18:41:00,6.95,7.018,6.934,6.988,500000.0
2005-04-15 18:43:00,6.97,7.021,6.899,7.021,400000.0
2005-04-15 18:44:00,6.985,7.013,6.898,6.951,500000.0
2005-04-15 18:45:00,6.927,7.044,6.927,7.004,350000.0
2005-04-15 18:46:00,6.924,7.042,6.921,7.042,350000.0
2005-04-15 18:47:00,6.893,7.003,6.889,6.984,400000.0
2005-04-15 18:48:00,6.912,6.996,6.892,6.959,300000.0
2005-04-15 18:49:00,6.926,7.026,6.885,6.986,350000.0
2005-04-15 18:50:00,6.944,6.944,6.888,6.944,450000.0
2005-04-15 18:52:00,6.962,7.024,6.885,7.017,600000.0
2005-04-15 18:53:00,6.978,6.998,6.875,6.905,700000.0
2005-04-15 18:54:00,6.938,7.038,6.938,6.952,500000.0
2005-04-15 18:55:00,6.962,7.034,6.9,7.021,650000.0
2005-04-15 18:56:00,6.929,7.011,6.904,7.011,450000.0
2005-04-15 18:57:00,6.979,7.008,6.867,6.981,650000.0
2005-04-15 18:58:00,6.995,7.025,6.938,6.978,600000.0
2005-04-15 19:00:00,6.946,7.019,6.886,7.019,350000.0
2005-04-15 19:01:00,6.916,6.989,6.891,6.957,500000.0
2005-04-15 19:02:00,6.979,6.981,6.885,6.885,400000.0
2005-04-15 19:03:00,6.976,6.976,6.879,6.881,350000.0
2005-04-15 19:04:00,6.889,7.008,6.883,6.919,250000.0
2005-04-15 19:05:00,6.944,6.992,6.897,6.95,450000.0
2005-04-15 19:06:00,6.972,6.995,6.871,6.995,400000.0
2005-04-15 19:07:00,6.929,6.952,6.85,6.898,400000.0
2005-04-15 19:08:00,6.894,6.989,6.89,6.89,350000.0
2005-04-15 19:09:00,6.864,7.011,6.864,6.924,500000.0
2005-04-15 19:10:00,6.981,6.981,6.904,6.904,100000.0
2005-04-15 19:12:00,6.879,6.975,6.879,6.957,350000.0
2005-04-15 19:13:00,6.913,6.987,6.84,6.84,350000.0
2005-04-15 19:14:00,6.868,6.972,6.849,6.961,400000.0
2005-04-15 19:15:00,6.916,6.996,6.911,6.991,500000.0
2005-04-15 19:16:00,6.994,7.0,6.938,6.963,350000.0
2005-04-15 19:17:00,6.924,6.949,6.851,6.949,300000.0
2005-04-15 19:19:00,6.968,7.004,6.898,7.0,500000.0
2005-04-15 19:20:00,6.92,6.985,6.863,6.956,350000.0
2005-04-15 19:21:00,6.979,6.979,6.909,6.909,350000.0
2005-04-15 19:22:00,6.965,6.971,6.856,6.885,500000.0
2005-04-15 19:23:00,6.943,7.016,6.877,6.877,500000.0
2005-04-15 19:24:00,6.888,6.984,6.888,6.984,500000.0
2005-04-15 19:25:00,6.885,6.949,6.885,6.949,250000.0
2005-04-15 19:27:00,6.924,6.978,6.835,6.873,600000.0
2005-04-15 19:28:00,6.913,6.959,6.817,6.959,500000.0
2005-04-15 19:30:00,6.989,6.989,6.861,6.882,400000.0
2005-04-15 19:32:00,6.904,6.98,6.879,6.896,400000.0
2005-04-15 19:34:00,6.962,7.001,6.871,6.902,600000.0
2005-04-15 19:35:00,6.966,6.966,6.896,6.896,350000.0
2005-04-15 19:47:00,6.945,6.945,6.853,6.889,200000.0
2005-04-15 19:49:00,6.935,6.935,6.843,6.879,200000.0
2005-04-15 20:00:00,6.95,6.95,6.871,6.903,200000.0
2005-04-15 20:03:00,6.954,6.987,6.861,6.893,300000.0
2005-04-15 20:08:00,6.958,6.958,6.874,6.905,200000.0
2005-04-15 20:12:00,6.945,6.945,6.853,6.889,200000.0
2005-04-15 22:07:00,6.893,6.957,6.893,6.957,100000.0
2005-04-15 22:09:00,6.948,6.948,6.864,6.895,200000.0
2005-04-15 22:11:00,6.89,6.937,6.846,6.937,450000.0
2005-04-15 22:24:00,6.868,6.93,6.832,6.918,500000.0
2005-04-17 23:15:00,6.935,6.935,6.843,6.879,200000.0
2005-04-17 23:59:00,6.947,6.947,6.862,6.895,200000.0
2005-04-18 00:00:00,7.01,7.09,6.92,7.02,200000.0
2005-04-18 00:51:00,6.934,6.934,6.834,6.874,200000.0
2005-04-18 00:56:00,6.94,6.955,6.853,6.946,450000.0
2005-04-18 01:00:00,6.933,6.949,6.848,6.884,400000.0
2005-04-18 01:01:00,6.913,6.951,6.866,6.875,250000.0
2005-04-18 01:04:00,6.902,6.949,6.805,6.949,500000.0
2005-04-18 01:10:00,6.968,6.968,6.857,6.889,400000.0
2005-04-18 01:11:00,6.866,6.909,6.852,6.895,400000.0
2005-04-18 01:15:00,6.908,6.983,6.868,6.974,550000.0
2005-04-18 01:16:00,6.942,6.942,6.79,6.852,550000.0
2005-04-18 01:21:00,6.897,6.949,6.854,6.854,300000.0
2005-04-18 01:22:00,6.94,6.94,6.837,6.884,250000.0
2005-04-18 01:26:00,6.947,6.947,6.835,6.888,350000.0
2005-04-18 01:27:00,6.951,6.953,6.951,6.953,100000.0
2005-04-18 01:35:00,6.937,7.01,6.856,6.856,850000.0
2005-04-18 01:36:00,6.964,6.971,6.864,6.971,500000.0
2005-04-18 01:37:00,6.933,6.962,6.877,6.905,350000.0
2005-04-18 02:00:00,6.973,6.974,6.843,6.937,600000.0
2005-04-18 02:01:00,6.871,6.993,6.865,6.905,350000.0
2005-04-18 02:02:00,6.871,6.973,6.866,6.961,550000.0
2005-04-18 02:11:00,6.887,7.007,6.851,6.851,700000.0
2005-04-18 02:12:00,6.855,6.967,6.855,6.875,550000.0
2005-04-18 02:13:00,6.98,6.98,6.87,6.938,700000.0
2005-04-18 02:15:00,6.873,6.97,6.843,6.951,600000.0
2005-04-18 02:16:00,6.856,6.928,6.844,6.844,400000.0
2005-04-18 02:17:00,6.911,6.969,6.843,6.938,350000.0
2005-04-18 02:18:00,6.937,6.937,6.84,6.899,350000.0
2005-04-18 02:19:00,6.929,6.961,6.848,6.848,500000.0
2005-04-18 02:20:00,6.852,6.852,6.844,6.844,100000.0
2005-04-18 02:23:00,6.953,6.953,6.885,6.893,300000.0
2005-04-18 02:25:00,6.882,6.903,6.882,6.903,100000.0
2005-04-18 02:26:00,6.779,6.877,6.779,6.862,400000.0
2005-04-18 02:28:00,6.814,6.978,6.814,6.93,350000.0
2005-04-18 02:30:00,6.769,6.897,6.769,6.897,400000.0
2005-04-18 02:31:00,6.823,6.905,6.794,6.905,250000.0
2005-04-18 02:33:00,6.864,6.925,6.819,6.872,700000.0
2005-04-18 02:34:00,6.823,6.962,6.823,6.926,400000.0
2005-04-18 02:36:00,6.861,6.88,6.796,6.852,400000.0
2005-04-18 02:38:00,6.854,6.918,6.82,6.918,250000.0
2005-04-18 02:43:00,6.901,6.926,6.821,6.845,750000.0
2005-04-18 02:44:00,6.951,6.951,6.821,6.917,350000.0
2005-04-18 02:46:00,6.924,6.957,6.836,6.914,500000.0
2005-04-18 02:47:00,6.872,6.953,6.848,6.848,250000.0
2005-04-18 02:49:00,6.912,6.913,6.809,6.842,300000.0
2005-04-18 02:50:00,6.936,6.955,6.82,6.93,400000.0
2005-04-18 02:53:00,6.832,6.951,6.81,6.845,300000.0
2005-04-18 02:54:00,6.961,6.966,6.831,6.966,300000.0
2005-04-18 02:55:00,6.87,6.932,6.844,6.91,250000.0
2005-04-18 02:58:00,6.903,6.958,6.849,6.908,700000.0
2005-04-18 02:59:00,6.904,6.965,6.847,6.911,900000.0
2005-04-18 03:00:00,6.901,6.926,6.803,6.899,700000.0
2005-04-18 03:01:00,6.807,6.937,6.797,6.801,400000.0
2005-04-18 03:02:00,6.812,6.931,6.812,6.931,200000.0
2005-04-18 03:03:00,6.908,6.954,6.83,6.83,350000.0
2005-04-18 03:04:00,6.901,6.914,6.81,6.828,350000.0
2005-04-18 03:05:00,6.882,6.924,6.781,6.924,500000.0
2005-04-18 03:06:00,6.889,6.924,6.796,6.886,450000.0
2005-04-18 03:09:00,6.805,6.901,6.783,6.877,200000.0
2005-04-18 03:10:00,6.93,6.931,6.858,6.878,400000.0
2005-04-18 03:11:00,6.898,6.945,6.811,6.909,550000.0
2005-04-18 03:13:00,6.865,6.865,6.865,6.865,50000.0
2005-04-18 03:14:00,6.917,6.948,6.892,6.911,350000.0
2005-04-18 03:15:00,6.909,6.924,6.853,6.924,500000.0
2005-04-18 03:16:00,6.913,6.913,6.825,6.829,400000.0
2005-04-18 03:18:00,6.905,6.905,6.813,6.849,200000.0
2005-04-18 03:21:00,6.846,6.914,6.807,6.914,500000.0
2005-04-18 03:23:00,6.818,6.892,6.783,6.824,350000.0
2005-04-18 03:25:00,6.834,6.916,6.834,6.916,100000.0
2005-04-18 03:26:00,6.853,6.919,6.822,6.822,550000.0
2005-04-18 03:27:00,6.837,6.926,6.837,6.926,400000.0
2005-04-18 03:28:00,6.827,6.854,6.818,6.818,250000.0
2005-04-18 03:29:00,6.921,6.941,6.829,6.914,450000.0
2005-04-18 03:30:00,6.826,6.934,6.826,6.826,400000.0
2005-04-18 03:32:00,6.904,6.941,6.831,6.933,450000.0
2005-04-18 03:33:00,6.894,6.9,6.796,6.843,750000.0
2005-04-18 03:34:00,6.797,6.925,6.797,6.855,500000.0
2005-04-18 03:35:00,6.924,6.924,6.774,6.878,900000.0
2005-04-18 03:36:00,6.884,6.9,6.817,6.892,450000.0
2005-04-18 03:37:00,6.886,6.934,6.798,6.902,400000.0
2005-04-18 03:38:00,6.896,6.92,6.827,6.887,250000.0
2005-04-18 03:39:00,6.86,6.906,6.841,6.841,300000.0
2005-04-18 03:40:00,6.877,6.915,6.795,6.882,600000.0
2005-04-18 03:41:00,6.872,6.907,6.793,6.907,350000.0
2005-04-18 03:42:00,6.888,6.897,6.785,6.867,650000.0
2005-04-18 03:43:00,6.905,6.942,6.795,6.909,850000.0
2005-04-18 03:44:00,6.829,6.904,6.829,6.846,350000.0
2005-04-18 03:45:00,6.855,6.912,6.805,6.805,400000.0
2005-04-18 03:46:00,6.782,6.917,6.782,6.836,550000.0
2005-04-18 03:47:00,6.924,6.924,6.797,6.838,350000.0
2005-04-18 03:48:00,6.77,6.91,6.761,6.771,450000.0
2005-04-18 03:49:00,6.871,6.935,6.809,6.888,550000.0
2005-04-18 03:51:00,6.911,6.911,6.761,6.897,350000.0
2005-04-18 03:52:00,6.824,6.915,6.768,6.915,400000.0
2005-04-18 03:53:00,6.838,6.861,6.791,6.803,250000.0
2005-04-18 03:55:00,6.873,6.934,6.806,6.864,300000.0
2005-04-18 03:56:00,6.909,6.926,6.833,6.926,200000.0
2005-04-18 03:57:00,6.882,6.882,6.882,6.882,50000.0
2005-04-18 03:58:00,6.899,6.968,6.832,6.832,700000.0
2005-04-18 03:59:00,6.802,6.835,6.802,6.835,100000.0
2005-04-18 04:00:00,6.937,6.937,6.83,6.83,350000.0
2005-04-18 04:01:00,6.921,6.925,6.802,6.804,550000.0
2005-04-18 04:03:00,6.931,6.931,6.816,6.827,350000.0
2005-04-18 04:04:00,6.906,6.943,6.8,6.943,500000.0
2005-04-18 04:05:00,6.851,6.904,6.794,6.877,700000.0
2005-04-18 04:07:00,6.859,6.895,6.81,6.826,450000.0
2005-04-18 04:09:00,6.895,6.895,6.803,6.839,200000.0
2005-04-18 04:12:00,6.787,6.928,6.787,6.839,500000.0
2005-04-18 04:13:00,6.808,6.887,6.758,6.872,550000.0
2005-04-18 04:14:00,6.814,6.888,6.814,6.878,450000.0
2005-04-18 04:17:00,6.85,6.924,6.784,6.833,350000.0
2005-04-18 04:18:00,6.924,6.924,6.811,6.906,200000.0
2005-04-18 04:22:00,6.874,6.903,6.757,6.806,450000.0
2005-04-18 04:25:00,6.786,6.889,6.779,6.82,350000.0
2005-04-18 04:28:00,6.916,6.962,6.827,6.836,450000.0
2005-04-18 04:31:00,6.815,6.9,6.785,6.825,400000.0
2005-04-18 04:32:00,6.886,6.912,6.847,6.85,250000.0
2005-04-18 04:33:00,6.852,6.899,6.814,6.884,500000.0
2005-04-18 04:34:00,6.809,6.932,6.804,6.932,300000.0
2005-04-18 04:41:00,6.883,6.926,6.788,6.839,650000.0
2005-04-18 04:45:00,6.898,6.898,6.86,6.889,250000.0
2005-04-18 04:47:00,6.901,6.91,6.81,6.858,450000.0
2005-04-18 04:50:00,6.839,6.839,6.783,6.827,200000.0
2005-04-18 04:51:00,6.755,6.895,6.755,6.895,200000.0
2005-04-18 04:55:00,6.881,6.881,6.881,6.881,50000.0
2005-04-18 04:57:00,6.882,6.922,6.829,6.89,350000.0
2005-04-18 04:58:00,6.906,6.974,6.83,6.837,450000.0
2005-04-18 05:00:00,6.836,6.9,6.814,6.897,450000.0
2005-04-18 05:01:00,6.841,6.898,6.827,6.855,550000.0
2005-04-18 05:08:00,6.906,6.906,6.789,6.85,600000.0
2005-04-18 05:15:00,6.895,6.895,6.803,6.839,200000.0
2005-04-18 05:19:00,6.897,6.935,6.803,6.845,300000.0
2005-04-18 05:20:00,6.88,6.88,6.879,6.879,100000.0
2005-04-18 05:22:00,6.89,6.898,6.805,6.839,300000.0
2005-04-18 05:24:00,6.893,6.893,6.805,6.841,350000.0
2005-04-18 05:26:00,6.908,6.908,6.869,6.894,350000.0
2005-04-18 05:27:00,6.902,6.929,6.804,6.89,350000.0
2005-04-18 05:28:00,6.873,6.92,6.795,6.865,650000.0
2005-04-18 05:29:00,6.792,6.865,6.792,6.833,200000.0
2005-04-18 05:30:00,6.881,6.904,6.798,6.844,450000.0
2005-04-18 05:31:00,6.905,6.915,6.8,6.915,350000.0
2005-04-18 05:33:00,6.876,6.896,6.872,6.872,300000.0
2005-04-18 05:34:00,6.91,6.915,6.766,6.873,700000.0
2005-04-18 05:38:00,6.887,6.887,6.786,6.825,200000.0
2005-04-18 05:39:00,6.864,6.931,6.864,6.901,200000.0
2005-04-18 05:43:00,6.898,6.927,6.785,6.785,450000.0
2005-04-18 05:44:00,6.896,6.896,6.76,6.865,500000.0
2005-04-18 05:48:00,6.839,6.965,6.788,6.842,550000.0
2005-04-18 05:50:00,6.89,6.89,6.813,6.813,100000.0
2005-04-18 05:51:00,6.88,6.913,6.839,6.89,450000.0
2005-04-18 05:54:00,6.847,6.89,6.806,6.847,400000.0
2005-04-18 05:55:00,6.822,6.899,6.795,6.838,400000.0
2005-04-18 05:57:00,6.85,6.889,6.807,6.889,200000.0
2005-04-18 05:59:00,6.889,6.889,6.786,6.883,300000.0
2005-04-18 06:05:00,6.914,6.921,6.783,6.783,150000.0
2005-04-18 06:08:00,6.891,6.902,6.789,6.896,400000.0
2005-04-18 06:13:00,6.874,6.874,6.792,6.826,350000.0
2005-04-18 06:15:00,6.888,6.921,6.811,6.824,450000.0
2005-04-18 06:16:00,6.811,6.889,6.789,6.879,550000.0
2005-04-18 06:17:00,6.816,6.925,6.813,6.893,500000.0
2005-04-18 06:19:00,6.843,6.892,6.796,6.831,500000.0
2005-04-18 06:20:00,6.872,6.938,6.82,6.82,400000.0
2005-04-18 06:22:00,6.874,6.89,6.765,6.828,350000.0
2005-04-18 06:23:00,6.844,6.887,6.797,6.797,300000.0
2005-04-18 06:24:00,6.891,6.923,6.833,6.885,550000.0
2005-04-18 06:29:00,6.885,6.919,6.793,6.829,300000.0
2005-04-18 06:30:00,6.851,6.911,6.781,6.878,500000.0
2005-04-18 06:34:00,6.872,6.872,6.768,6.805,200000.0
2005-04-18 06:36:00,6.885,6.885,6.793,6.829,200000.0
2005-04-18 06:40:00,6.85,6.935,6.832,6.922,650000.0
2005-04-18 06:46:00,6.906,6.906,6.773,6.773,350000.0
2005-04-18 06:50:00,6.871,6.871,6.789,6.789,200000.0
2005-04-18 06:51:00,6.924,6.924,6.811,6.901,350000.0
2005-04-18 06:54:00,6.934,6.934,6.84,6.893,350000.0
2005-04-18 06:55:00,6.87,6.909,6.829,6.829,200000.0
2005-04-18 06:56:00,6.937,6.937,6.804,6.91,350000.0
2005-04-18 06:57:00,6.802,6.88,6.802,6.869,150000.0
2005-04-18 06:59:00,6.932,6.943,6.844,6.844,450000.0
2005-04-18 07:00:00,6.844,6.924,6.832,6.924,450000.0
2005-04-18 07:01:00,6.888,6.888,6.793,6.877,250000.0
2005-04-18 07:02:00,6.752,6.908,6.74,6.908,550000.0
2005-04-18 07:03:00,6.875,6.945,6.828,6.864,650000.0
2005-04-18 07:06:00,6.863,6.896,6.769,6.769,350000.0
2005-04-18 07:07:00,6.906,6.906,6.827,6.849,400000.0
2005-04-18 07:08:00,6.834,6.98,6.834,6.876,400000.0
2005-04-18 07:09:00,6.84,6.927,6.827,6.911,450000.0
2005-04-18 07:10:00,6.809,6.896,6.809,6.824,300000.0
2005-04-18 07:14:00,6.786,6.911,6.786,6.892,700000.0
2005-04-18 07:15:00,6.918,6.928,6.864,6.905,300000.0
2005-04-18 07:17:00,6.828,6.895,6.791,6.895,400000.0
2005-04-18 07:18:00,6.899,6.903,6.84,6.895,400000.0
2005-04-18 07:20:00,6.902,6.902,6.82,6.901,300000.0
2005-04-18 07:22:00,6.851,6.946,6.816,6.946,550000.0
2005-04-18 07:23:00,6.918,7.0,6.839,6.927,700000.0
2005-04-18 07:24:00,6.83,6.946,6.823,6.893,600000.0
2005-04-18 07:26:00,6.833,6.92,6.769,6.835,600000.0
2005-04-18 07:27:00,6.897,6.927,6.821,6.893,400000.0
2005-04-18 07:28:00,6.931,6.931,6.783,6.912,650000.0
2005-04-18 07:29:00,6.856,6.944,6.813,6.923,650000.0
2005-04-18 07:30:00,6.887,6.943,6.824,6.943,550000.0
2005-04-18 07:32:00,6.862,6.913,6.807,6.838,550000.0
2005-04-18 07:33:00,6.906,6.937,6.814,6.814,350000.0
2005-04-18 07:36:00,6.852,6.909,6.848,6.872,500000.0
2005-04-18 07:39:00,6.906,6.918,6.824,6.918,350000.0
2005-04-18 07:40:00,6.867,6.896,6.773,6.896,450000.0
2005-04-18 07:42:00,6.901,6.938,6.825,6.826,650000.0
2005-04-18 07:44:00,6.911,6.931,6.822,6.895,650000.0
2005-04-18 07:45:00,6.896,6.934,6.793,6.882,800000.0
2005-04-18 07:46:00,6.845,6.923,6.814,6.814,400000.0
2005-04-18 07:47:00,6.896,6.933,6.811,6.933,350000.0
2005-04-18 07:48:00,6.893,6.938,6.827,6.888,450000.0
2005-04-18 07:49:00,6.825,6.946,6.825,6.897,400000.0
2005-04-18 07:50:00,6.8,6.939,6.797,6.928,400000.0
2005-04-18 07:52:00,6.929,6.929,6.808,6.808,150000.0
2005-04-18 07:54:00,6.916,6.916,6.81,6.829,350000.0
2005-04-18 07:55:00,6.816,6.904,6.77,6.853,250000.0
2005-04-18 07:56:00,6.86,6.86,6.801,6.801,100000.0
2005-04-18 07:57:00,6.803,6.949,6.803,6.861,350000.0
2005-04-18 07:58:00,6.887,6.9,6.838,6.891,400000.0
2005-04-18 07:59:00,6.847,6.923,6.801,6.913,450000.0
2005-04-18 08:00:00,6.78,6.891,6.773,6.807,400000.0
2005-04-18 08:01:00,6.86,6.936,6.795,6.795,350000.0
2005-04-18 08:02:00,6.799,6.904,6.759,6.822,750000.0
2005-04-18 08:03:00,6.94,6.94,6.837,6.903,550000.0
2005-04-18 08:05:00,6.817,6.924,6.796,6.856,550000.0
2005-04-18 08:06:00,6.828,6.893,6.796,6.836,400000.0
2005-04-18 08:07:00,6.909,6.909,6.783,6.892,500000.0
2005-04-18 08:08:00,6.835,6.945,6.803,6.828,650000.0
2005-04-18 08:09:00,6.848,6.905,6.801,6.839,500000.0
2005-04-18 08:10:00,6.915,6.93,6.834,6.834,450000.0
2005-04-18 08:11:00,6.907,6.924,6.819,6.905,300000.0
2005-04-18 08:12:00,6.906,6.952,6.843,6.904,300000.0
2005-04-18 08:14:00,6.8,6.919,6.792,6.821,400000.0
2005-04-18 08:15:00,6.815,6.926,6.811,6.886,500000.0
2005-04-18 08:16:00,6.864,6.935,6.864,6.886,350000.0
2005-04-18 08:17:00,6.915,6.921,6.829,6.905,650000.0
2005-04-18 08:19:00,6.822,6.89,6.822,6.846,500000.0
2005-04-18 08:20:00,6.935,6.935,6.807,6.888,550000.0
2005-04-18 08:22:00,6.804,6.907,6.796,6.813,350000.0
2005-04-18 08:24:00,6.92,6.92,6.805,6.814,350000.0
2005-04-18 08:25:00,6.808,6.931,6.808,6.918,350000.0
2005-04-18 08:26:00,6.916,6.916,6.797,6.909,500000.0
2005-04-18 08:27:00,6.85,6.903,6.848,6.903,250000.0
2005-04-18 08:28:00,6.897,6.913,6.801,6.865,450000.0
2005-04-18 08:29:00,6.8,6.886,6.785,6.885,400000.0
2005-04-18 08:30:00,6.896,6.922,6.827,6.878,400000.0
2005-04-18 08:31:00,6.822,6.9,6.822,6.852,400000.0
2005-04-18 08:32:00,6.93,6.93,6.874,6.886,250000.0
2005-04-18 08:33:00,6.89,6.921,6.773,6.886,400000.0
2005-04-18 08:34:00,6.822,6.892,6.785,6.832,550000.0
2005-04-18 08:35:00,6.864,6.9,6.831,6.9,250000.0
2005-04-18 08:37:00,6.876,6.933,6.831,6.891,250000.0
2005-04-18 08:39:00,6.841,6.901,6.79,6.79,250000.0
2005-04-18 08:40:00,6.875,6.926,6.84,6.887,250000.0
2005-04-18 08:41:00,6.891,6.924,6.861,6.861,350000.0
2005-04-18 08:42:00,6.938,6.938,6.844,6.909,450000.0
2005-04-18 08:43:00,6.925,6.95,6.855,6.893,350000.0
2005-04-18 08:44:00,6.863,6.908,6.853,6.908,350000.0
2005-04-18 08:45:00,6.92,6.951,6.862,6.862,350000.0
2005-04-18 08:47:00,6.918,6.954,6.81,6.863,550000.0
2005-04-18 08:48:00,6.827,6.887,6.827,6.865,450000.0
2005-04-18 08:49:00,6.948,6.948,6.827,6.888,400000.0
2005-04-18 08:50:00,6.809,6.941,6.809,6.902,550000.0
2005-04-18 08:52:00,6.835,6.922,6.816,6.912,450000.0
2005-04-18 08:53:00,6.939,6.951,6.868,6.93,400000.0
2005-04-18 08:54:00,6.963,6.964,6.869,6.869,350000.0
2005-04-18 08:55:00,6.947,6.947,6.795,6.943,450000.0
2005-04-18 08:57:00,6.93,6.96,6.849,6.927,550000.0
2005-04-18 08:58:00,6.96,6.965,6.841,6.96,400000.0
2005-04-18 08:59:00,6.931,6.931,6.773,6.894,500000.0
2005-04-18 09:00:00,6.904,6.991,6.838,6.855,550000.0
2005-04-18 09:01:00,6.936,6.946,6.817,6.847,350000.0
2005-04-18 09:02:00,6.828,6.964,6.828,6.891,550000.0
2005-04-18 09:03:00,6.871,6.946,6.833,6.833,300000.0
2005-04-18 09:04:00,6.915,6.953,6.813,6.952,400000.0
2005-04-18 09:05:00,6.888,6.925,6.801,6.913,400000.0
2005-04-18 09:06:00,6.89,6.937,6.832,6.878,350000.0
2005-04-18 09:07:00,6.808,6.915,6.808,6.91,400000.0
2005-04-18 09:08:00,6.95,6.95,6.889,6.889,100000.0
2005-04-18 09:09:00,6.831,6.948,6.831,6.841,450000.0
2005-04-18 09:11:00,6.935,6.935,6.833,6.873,550000.0
2005-04-18 09:12:00,6.919,6.95,6.796,6.84,550000.0
2005-04-18 09:13:00,6.894,6.976,6.847,6.976,450000.0
2005-04-18 09:14:00,6.937,6.965,6.879,6.879,500000.0
2005-04-18 09:15:00,6.892,6.979,6.871,6.94,350000.0
2005-04-18 09:16:00,6.888,6.972,6.829,6.864,350000.0
2005-04-18 09:17:00,6.957,6.959,6.833,6.929,550000.0
2005-04-18 09:18:00,6.929,6.988,6.853,6.928,400000.0
2005-04-18 09:19:00,6.967,6.971,6.86,6.939,450000.0
2005-04-18 09:20:00,6.892,6.983,6.861,6.861,450000.0
2005-04-18 09:21:00,6.901,6.968,6.883,6.968,550000.0
2005-04-18 09:22:00,6.859,6.967,6.859,6.952,350000.0
2005-04-18 09:24:00,6.831,6.927,6.831,6.886,400000.0
2005-04-18 09:25:00,6.961,6.964,6.86,6.881,350000.0
2005-04-18 09:26:00,6.838,6.967,6.822,6.822,400000.0
2005-04-18 09:27:00,6.87,6.958,6.845,6.845,250000.0
2005-04-18 09:28:00,6.884,6.933,6.857,6.922,350000.0
2005-04-18 09:29:00,6.837,6.954,6.837,6.94,300000.0
2005-04-18 09:30:00,6.884,7.005,6.846,6.995,400000.0
2005-04-18 09:31:00,6.956,6.956,6.887,6.941,400000.0
2005-04-18 09:32:00,6.974,6.974,6.823,6.886,550000.0
2005-04-18 09:34:00,6.943,6.976,6.855,6.949,350000.0
2005-04-18 09:35:00,6.846,6.958,6.846,6.958,350000.0
2005-04-18 09:36:00,6.89,6.999,6.855,6.855,500000.0
2005-04-18 09:37:00,6.912,6.931,6.795,6.92,400000.0
2005-04-18 09:38:00,6.905,6.988,6.872,6.979,450000.0
2005-04-18 09:39:00,6.962,6.962,6.808,6.947,500000.0
2005-04-18 09:40:00,6.882,7.033,6.861,6.861,550000.0
2005-04-18 09:42:00,6.933,6.967,6.849,6.88,600000.0
2005-04-18 09:43:00,6.991,6.999,6.885,6.918,400000.0
2005-04-18 09:44:00,6.901,6.983,6.843,6.934,700000.0
2005-04-18 09:45:00,6.839,6.964,6.835,6.951,450000.0
2005-04-18 09:47:00,6.877,6.97,6.863,6.938,400000.0
2005-04-18 09:48:00,6.983,6.983,6.854,6.898,450000.0
2005-04-18 09:49:00,6.941,6.999,6.869,6.905,350000.0
2005-04-18 09:50:00,6.887,6.955,6.839,6.839,500000.0
2005-04-18 09:51:00,6.959,6.959,6.872,6.888,350000.0
2005-04-18 09:52:00,6.979,6.979,6.843,6.935,400000.0
2005-04-18 09:54:00,6.968,6.983,6.846,6.946,350000.0
2005-04-18 09:55:00,6.947,6.998,6.873,6.896,400000.0
2005-04-18 09:56:00,6.884,6.983,6.858,6.977,400000.0
2005-04-18 09:57:00,6.886,6.961,6.84,6.961,500000.0
2005-04-18 09:59:00,6.914,7.0,6.866,6.997,450000.0
2005-04-18 10:00:00,6.982,6.983,6.887,6.966,550000.0
2005-04-18 10:02:00,6.888,7.035,6.888,6.967,350000.0
2005-04-18 10:03:00,6.924,6.949,6.841,6.863,400000.0
2005-04-18 10:04:00,6.941,6.963,6.872,6.899,400000.0
2005-04-18 10:05:00,6.855,6.992,6.855,6.992,400000.0
2005-04-18 10:06:00,6.915,6.984,6.859,6.984,450000.0
2005-04-18 10:07:00,6.899,6.967,6.848,6.878,400000.0
2005-04-18 10:08:00,6.967,6.967,6.822,6.958,300000.0
2005-04-18 10:09:00,6.978,7.017,6.87,6.981,450000.0
2005-04-18 10:10:00,6.973,7.007,6.889,6.979,550000.0
2005-04-18 10:11:00,6.972,6.972,6.838,6.843,500000.0
2005-04-18 10:12:00,6.964,6.964,6.844,6.918,350000.0
2005-04-18 10:13:00,6.907,7.027,6.86,6.883,500000.0
2005-04-18 10:17:00,6.911,6.943,6.848,6.861,400000.0
2005-04-18 10:18:00,6.841,6.975,6.841,6.973,450000.0
2005-04-18 10:20:00,6.883,6.944,6.855,6.855,550000.0
2005-04-18 10:21:00,6.939,6.988,6.928,6.97,400000.0
2005-04-18 10:22:00,6.861,7.023,6.861,6.929,400000.0
2005-04-18 10:23:00,6.968,6.972,6.826,6.94,450000.0
2005-04-18 10:24:00,6.985,7.015,6.856,6.991,900000.0
2005-04-18 10:25:00,6.885,7.026,6.875,6.936,700000.0
2005-04-18 10:26:00,6.987,6.989,6.886,6.886,350000.0
2005-04-18 10:27:00,6.959,6.991,6.879,6.991,450000.0
2005-04-18 10:29:00,6.983,6.983,6.824,6.955,900000.0
2005-04-18 10:31:00,6.864,6.955,6.864,6.912,350000.0
2005-04-18 10:32:00,6.928,6.991,6.863,6.956,700000.0
2005-04-18 10:33:00,6.959,6.991,6.868,6.965,400000.0
2005-04-18 10:34:00,6.985,6.985,6.84,6.937,500000.0
2005-04-18 10:35:00,6.865,6.986,6.864,6.916,400000.0
2005-04-18 10:37:00,6.973,6.973,6.826,6.876,400000.0
2005-04-18 10:38:00,6.84,6.975,6.84,6.947,400000.0
2005-04-18 10:39:00,6.948,6.991,6.844,6.844,650000.0
2005-04-18 10:40:00,6.952,6.981,6.847,6.963,550000.0
2005-04-18 10:41:00,6.954,6.98,6.868,6.873,350000.0
2005-04-18 10:42:00,6.937,6.968,6.818,6.952,750000.0
2005-04-18 10:43:00,6.944,6.989,6.836,6.854,400000.0
2005-04-18 10:44:00,6.933,6.964,6.821,6.947,900000.0
2005-04-18 10:47:00,6.964,6.997,6.861,6.861,350000.0
2005-04-18 10:49:00,7.011,7.011,6.861,6.873,600000.0
2005-04-18 10:50:00,6.959,7.012,6.887,6.893,800000.0
2005-04-18 10:51:00,6.966,7.003,6.868,6.986,550000.0
2005-04-18 10:53:00,6.946,6.981,6.845,6.909,500000.0
2005-04-18 10:54:00,6.964,6.967,6.859,6.859,400000.0
2005-04-18 10:55:00,6.955,6.993,6.859,6.95,800000.0
2005-04-18 10:57:00,6.95,6.985,6.831,6.95,450000.0
2005-04-18 10:58:00,6.881,6.995,6.847,6.919,350000.0
2005-04-18 11:00:00,6.918,7.004,6.867,6.898,350000.0
2005-04-18 11:01:00,6.868,7.012,6.868,6.958,500000.0
2005-04-18 11:02:00,7.007,7.007,6.881,6.938,400000.0
2005-04-18 11:04:00,6.991,6.991,6.883,6.982,400000.0
2005-04-18 11:06:00,6.961,6.986,6.859,6.859,350000.0
2005-04-18 11:07:00,6.925,6.959,6.853,6.959,450000.0
2005-04-18 11:08:00,6.889,6.991,6.868,6.991,350000.0
2005-04-18 11:09:00,6.976,6.976,6.863,6.957,500000.0
2005-04-18 11:10:00,6.836,6.961,6.836,6.901,400000.0
2005-04-18 11:11:00,6.977,6.999,6.86,6.957,350000.0
2005-04-18 11:12:00,6.993,7.042,6.904,6.968,550000.0
2005-04-18 11:15:00,6.902,7.001,6.887,6.924,400000.0
2005-04-18 11:16:00,6.916,6.984,6.911,6.984,500000.0
2005-04-18 11:17:00,6.994,7.0,6.881,7.0,350000.0
2005-04-18 11:18:00,6.894,6.947,6.891,6.92,350000.0
2005-04-18 11:19:00,6.855,6.984,6.804,6.984,550000.0
2005-04-18 11:21:00,7.0,7.0,6.866,6.966,450000.0
2005-04-18 11:22:00,6.996,7.004,6.858,6.86,400000.0
2005-04-18 11:24:00,6.931,7.026,6.874,6.972,550000.0
2005-04-18 11:25:00,6.888,7.001,6.885,6.885,550000.0
2005-04-18 11:26:00,6.954,6.988,6.858,6.985,400000.0
2005-04-18 11:27:00,6.871,6.98,6.871,6.98,500000.0
2005-04-18 11:28:00,6.863,6.943,6.841,6.937,350000.0
2005-04-18 11:30:00,6.977,6.977,6.857,6.857,500000.0
2005-04-18 11:31:00,6.964,7.01,6.897,6.965,350000.0
2005-04-18 11:33:00,6.86,6.986,6.86,6.938,350000.0
2005-04-18 11:35:00,6.942,6.976,6.837,6.911,450000.0
2005-04-18 11:38:00,6.925,6.936,6.842,6.936,400000.0
2005-04-18 11:39:00,6.896,6.961,6.855,6.871,350000.0
2005-04-18 11:40:00,6.903,6.989,6.869,6.936,400000.0
2005-04-18 11:41:00,6.864,6.934,6.851,6.896,350000.0
2005-04-18 11:42:00,6.88,6.993,6.88,6.98,350000.0
2005-04-18 11:43:00,6.992,7.0,6.906,7.0,350000.0
2005-04-18 11:46:00,6.963,7.004,6.878,6.902,400000.0
2005-04-18 11:48:00,6.951,6.987,6.894,6.98,400000.0
2005-04-18 11:49:00,6.967,7.005,6.865,6.942,350000.0
2005-04-18 11:50:00,6.943,7.001,6.885,7.001,350000.0
2005-04-18 11:51:00,6.864,7.002,6.864,6.982,450000.0
2005-04-18 11:52:00,6.918,7.025,6.884,7.023,450000.0
2005-04-18 11:53:00,6.874,6.996,6.874,6.907,400000.0
2005-04-18 11:55:00,6.949,7.004,6.889,7.004,350000.0
2005-04-18 11:57:00,6.997,7.005,6.893,6.965,450000.0
2005-04-18 11:59:00,6.963,7.001,6.862,6.921,450000.0
2005-04-18 12:00:00,6.967,6.971,6.875,6.875,350000.0
2005-04-18 12:01:00,7.0,7.056,6.907,6.937,500000.0
2005-04-18 12:03:00,6.885,6.968,6.879,6.949,550000.0
2005-04-18 12:04:00,6.935,7.0,6.888,6.888,350000.0
2005-04-18 12:05:00,6.973,6.997,6.875,6.908,350000.0
2005-04-18 12:06:00,6.974,6.984,6.915,6.984,350000.0
2005-04-18 12:07:00,6.981,6.981,6.82,6.921,450000.0
2005-04-18 12:08:00,6.99,6.996,6.867,6.996,450000.0
2005-04-18 12:10:00,6.967,6.996,6.897,6.932,400000.0
2005-04-18 12:11:00,6.912,6.958,6.864,6.883,300000.0
2005-04-18 12:12:00,6.837,6.971,6.837,6.877,350000.0
2005-04-18 12:13:00,6.941,6.995,6.877,6.955,400000.0
2005-04-18 12:15:00,6.932,7.006,6.904,6.929,400000.0
2005-04-18 12:17:00,6.964,6.99,6.931,6.982,400000.0
2005-04-18 12:18:00,6.975,6.985,6.898,6.898,450000.0
2005-04-18 12:19:00,6.909,6.93,6.82,6.858,450000.0
2005-04-18 12:20:00,6.905,7.014,6.831,6.896,500000.0
2005-04-18 12:21:00,6.97,7.017,6.898,6.973,500000.0
2005-04-18 12:23:00,6.995,6.997,6.87,6.879,400000.0
2005-04-18 12:24:00,6.989,6.989,6.881,6.958,600000.0
2005-04-18 12:25:00,6.98,6.98,6.863,6.955,450000.0
2005-04-18 12:28:00,6.953,6.973,6.852,6.912,500000.0
2005-04-18 12:29:00,6.943,7.0,6.822,6.822,500000.0
2005-04-18 12:30:00,6.877,6.992,6.866,6.992,450000.0
2005-04-18 12:33:00,6.887,6.998,6.864,6.871,550000.0
2005-04-18 12:34:00,6.858,6.97,6.85,6.85,450000.0
2005-04-18 12:35:00,6.998,7.004,6.88,6.88,350000.0
2005-04-18 12:38:00,6.967,7.0,6.877,6.936,450000.0
2005-04-18 12:39:00,6.963,7.018,6.868,6.962,450000.0
2005-04-18 12:40:00,6.936,6.965,6.873,6.903,450000.0
2005-04-18 12:42:00,6.869,6.994,6.869,6.953,550000.0
2005-04-18 12:44:00,6.945,7.005,6.883,6.885,450000.0
2005-04-18 12:45:00,6.909,6.992,6.858,6.909,400000.0
2005-04-18 12:46:00,6.868,6.987,6.854,6.854,500000.0
2005-04-18 12:48:00,6.877,6.971,6.831,6.966,550000.0
2005-04-18 12:49:00,6.905,7.002,6.874,6.899,450000.0
2005-04-18 12:50:00,6.935,7.039,6.894,6.903,400000.0
2005-04-18 12:51:00,6.909,7.062,6.909,7.012,500000.0
2005-04-18 12:52:00,6.926,7.033,6.923,6.974,500000.0
2005-04-18 12:53:00,6.894,7.008,6.894,6.982,500000.0
2005-04-18 12:54:00,6.969,6.978,6.867,6.925,450000.0
2005-04-18 12:55:00,6.925,7.003,6.902,7.003,450000.0
2005-04-18 12:56:00,6.953,6.964,6.854,6.875,450000.0
2005-04-18 12:57:00,6.946,7.0,6.865,6.865,400000.0
2005-04-18 12:59:00,6.938,6.971,6.865,6.971,450000.0
2005-04-18 13:00:00,6.948,6.948,6.827,6.898,500000.0
2005-04-18 13:01:00,6.866,6.983,6.866,6.934,400000.0
2005-04-18 13:02:00,6.864,6.959,6.862,6.916,400000.0
2005-04-18 13:03:00,6.938,7.009,6.88,6.88,450000.0
2005-04-18 13:04:00,6.93,6.995,6.867,6.886,450000.0
2005-04-18 13:05:00,6.868,6.971,6.868,6.971,400000.0
2005-04-18 13:06:00,7.016,7.016,6.877,6.976,450000.0
2005-04-18 13:08:00,6.929,7.019,6.903,6.903,400000.0
2005-04-18 13:09:00,7.025,7.025,6.914,6.915,450000.0
2005-04-18 13:10:00,6.959,6.969,6.863,6.886,500000.0
2005-04-18 13:12:00,6.991,6.991,6.873,6.878,550000.0
2005-04-18 13:13:00,7.019,7.019,6.878,6.983,450000.0
2005-04-18 13:14:00,6.893,7.012,6.893,7.006,350000.0
2005-04-18 13:15:00,6.941,7.029,6.884,6.979,400000.0
2005-04-18 13:16:00,6.977,6.977,6.869,6.968,350000.0
2005-04-18 13:18:00,6.872,7.006,6.872,6.985,400000.0
2005-04-18 13:19:00,6.943,7.02,6.884,6.903,400000.0
2005-04-18 13:20:00,6.903,6.969,6.862,6.927,500000.0
2005-04-18 13:21:00,6.868,6.982,6.863,6.865,350000.0
2005-04-18 13:23:00,6.925,6.999,6.865,6.883,350000.0
2005-04-18 13:24:00,7.001,7.057,6.93,6.936,450000.0
2005-04-18 13:25:00,6.995,7.018,6.931,7.018,350000.0
2005-04-18 13:27:00,6.912,7.009,6.912,6.976,500000.0
2005-04-18 13:29:00,7.011,7.015,6.875,6.975,350000.0
2005-04-18 13:31:00,6.869,7.0,6.869,6.989,450000.0
2005-04-18 13:33:00,6.907,6.973,6.869,6.908,350000.0
2005-04-18 13:34:00,6.871,7.008,6.832,6.872,350000.0
2005-04-18 13:35:00,6.936,6.993,6.882,6.882,400000.0
2005-04-18 13:36:00,6.923,7.006,6.86,6.942,450000.0
2005-04-18 13:37:00,6.867,6.947,6.867,6.947,350000.0
2005-04-18 13:38:00,6.934,7.011,6.903,7.011,400000.0
2005-04-18 13:39:00,6.955,6.989,6.88,6.959,500000.0
2005-04-18 13:40:00,6.981,7.014,6.888,7.001,350000.0
2005-04-18 13:41:00,6.905,7.011,6.905,6.997,400000.0
2005-04-18 13:42:00,6.991,6.991,6.863,6.948,350000.0
2005-04-18 13:43:00,7.0,7.037,6.9,6.984,500000.0
2005-04-18 13:44:00,6.881,6.993,6.853,6.916,350000.0
2005-04-18 13:45:00,6.894,7.004,6.867,6.981,400000.0
2005-04-18 13:46:00,6.939,7.027,6.891,6.95,450000.0
2005-04-18 13:47:00,6.925,7.008,6.908,6.946,450000.0
2005-04-18 13:48:00,6.981,7.007,6.903,6.976,400000.0
2005-04-18 13:49:00,6.882,7.012,6.882,6.978,350000.0
2005-04-18 13:50:00,6.919,6.939,6.88,6.881,450000.0
2005-04-18 13:51:00,6.989,7.01,6.902,6.902,350000.0
2005-04-18 13:52:00,7.014,7.014,6.888,6.996,350000.0
2005-04-18 13:53:00,6.904,6.978,6.852,6.902,450000.0
2005-04-18 13:54:00,6.946,7.002,6.891,6.994,400000.0
2005-04-18 13:55:00,6.953,6.997,6.916,6.953,350000.0
2005-04-18 13:57:00,6.935,6.988,6.878,6.878,400000.0
2005-04-18 13:58:00,6.871,6.995,6.871,6.995,350000.0
2005-04-18 14:00:00,6.957,6.994,6.876,6.923,350000.0
2005-04-18 14:01:00,6.944,6.995,6.882,6.995,400000.0
2005-04-18 14:02:00,7.004,7.012,6.896,6.963,350000.0
2005-04-18 14:03:00,6.968,6.971,6.9,6.967,350000.0
2005-04-18 14:04:00,6.89,7.005,6.89,7.003,350000.0
2005-04-18 14:05:00,6.857,6.948,6.857,6.946,350000.0
2005-04-18 14:06:00,6.968,7.012,6.894,6.986,350000.0
2005-04-18 14:07:00,6.952,6.964,6.843,6.945,400000.0
2005-04-18 14:08:00,6.943,7.024,6.908,6.966,400000.0
2005-04-18 14:09:00,6.875,7.039,6.875,6.923,550000.0
2005-04-18 14:11:00,6.934,6.974,6.898,6.974,400000.0
2005-04-18 14:14:00,6.894,7.005,6.877,6.921,500000.0
2005-04-18 14:17:00,6.954,6.957,6.879,6.913,450000.0
2005-04-18 14:18:00,6.897,7.017,6.897,7.017,400000.0
2005-04-18 14:19:00,6.978,7.012,6.885,7.01,500000.0
2005-04-18 14:20:00,6.897,6.995,6.897,6.908,350000.0
2005-04-18 14:21:00,6.902,7.013,6.895,6.943,450000.0
2005-04-18 14:22:00,7.005,7.005,6.877,6.877,450000.0
2005-04-18 14:23:00,6.924,7.011,6.904,6.928,400000.0
2005-04-18 14:24:00,6.997,7.004,6.928,7.001,400000.0
2005-04-18 14:25:00,6.922,6.975,6.892,6.912,350000.0
2005-04-18 14:26:00,6.943,7.016,6.887,6.942,350000.0
2005-04-18 14:27:00,6.941,7.001,6.866,7.001,400000.0
2005-04-18 14:28:00,6.988,7.036,6.926,6.978,400000.0
2005-04-18 14:29:00,6.95,7.001,6.869,6.972,350000.0
2005-04-18 14:30:00,6.941,7.028,6.897,6.897,550000.0
2005-04-18 14:31:00,6.921,7.009,6.907,6.996,400000.0
2005-04-18 14:32:00,6.975,7.006,6.895,6.929,500000.0
2005-04-18 14:33:00,6.991,6.991,6.848,6.909,300000.0
2005-04-18 14:34:00,6.975,7.034,6.914,6.95,450000.0
2005-04-18 14:35:00,6.982,7.011,6.932,6.936,350000.0
2005-04-18 14:36:00,6.981,6.998,6.893,6.998,400000.0
2005-04-18 14:37:00,6.912,7.006,6.85,6.995,550000.0
2005-04-18 14:38:00,6.957,7.006,6.933,6.982,400000.0
2005-04-18 14:39:00,6.987,7.044,6.88,6.908,500000.0
2005-04-18 14:40:00,6.949,6.986,6.876,6.908,400000.0
2005-04-18 14:41:00,6.883,6.987,6.87,6.946,550000.0
2005-04-18 14:42:00,6.858,6.967,6.853,6.953,400000.0
2005-04-18 14:43:00,6.96,6.989,6.854,6.989,500000.0
2005-04-18 14:44:00,6.872,6.93,6.834,6.93,450000.0
2005-04-18 14:45:00,6.923,6.966,6.889,6.96,400000.0
2005-04-18 14:46:00,6.947,6.968,6.872,6.893,350000.0
2005-04-18 14:47:00,6.937,6.969,6.847,6.95,350000.0
2005-04-18 14:48:00,6.946,6.979,6.886,6.958,400000.0
2005-04-18 14:49:00,6.995,7.001,6.854,6.854,500000.0
2005-04-18 14:51:00,6.968,6.984,6.872,6.94,350000.0
2005-04-18 14:52:00,6.993,6.993,6.897,6.917,450000.0
2005-04-18 14:53:00,6.897,6.977,6.87,6.938,400000.0
2005-04-18 14:54:00,6.85,7.029,6.85,6.899,550000.0
2005-04-18 14:55:00,6.928,6.957,6.837,6.837,450000.0
2005-04-18 14:56:00,6.95,6.977,6.857,6.96,550000.0
2005-04-18 14:57:00,6.97,6.983,6.881,6.96,450000.0
2005-04-18 14:58:00,6.89,6.965,6.848,6.914,400000.0
2005-04-18 14:59:00,6.885,6.949,6.783,6.949,550000.0
2005-04-18 15:00:00,6.835,6.984,6.835,6.882,450000.0
2005-04-18 15:01:00,6.895,6.955,6.815,6.909,450000.0
2005-04-18 15:02:00,6.841,6.962,6.829,6.915,450000.0
2005-04-18 15:03:00,6.928,6.962,6.831,6.962,500000.0
2005-04-18 15:04:00,6.896,6.993,6.873,6.873,550000.0
2005-04-18 15:05:00,6.854,7.016,6.854,6.882,550000.0
2005-04-18 15:06:00,6.931,6.95,6.915,6.915,400000.0
2005-04-18 15:07:00,6.829,6.947,6.803,6.926,350000.0
2005-04-18 15:08:00,6.826,6.949,6.812,6.905,500000.0
2005-04-18 15:09:00,6.968,6.987,6.839,6.839,450000.0
2005-04-18 15:10:00,6.864,6.956,6.812,6.861,400000.0
2005-04-18 15:11:00,6.845,6.947,6.8,6.845,500000.0
2005-04-18 15:12:00,6.918,6.945,6.865,6.887,450000.0
2005-04-18 15:13:00,6.938,6.98,6.884,6.974,400000.0
2005-04-18 15:14:00,6.972,6.976,6.874,6.874,400000.0
2005-04-18 15:15:00,6.828,6.93,6.826,6.888,400000.0
2005-04-18 15:16:00,6.902,6.943,6.836,6.932,400000.0
2005-04-18 15:17:00,6.901,6.959,6.826,6.904,450000.0
2005-04-18 15:18:00,6.973,6.973,6.866,6.916,400000.0
2005-04-18 15:19:00,6.925,6.973,6.886,6.938,450000.0
2005-04-18 15:20:00,6.888,6.958,6.854,6.958,400000.0
2005-04-18 15:21:00,6.902,6.987,6.838,6.971,550000.0
2005-04-18 15:22:00,6.926,6.962,6.887,6.933,450000.0
2005-04-18 15:23:00,6.885,6.956,6.885,6.948,400000.0
2005-04-18 15:24:00,6.958,6.977,6.888,6.954,350000.0
2005-04-18 15:25:00,6.964,6.967,6.868,6.934,350000.0
2005-04-18 15:26:00,6.864,6.954,6.864,6.868,550000.0
2005-04-18 15:27:00,6.863,6.972,6.849,6.891,350000.0
2005-04-18 15:28:00,6.868,6.96,6.868,6.925,350000.0
2005-04-18 15:29:00,6.895,6.972,6.885,6.972,350000.0
2005-04-18 15:30:00,6.93,6.96,6.848,6.951,450000.0
2005-04-18 15:31:00,6.897,6.988,6.87,6.87,500000.0
2005-04-18 15:32:00,6.856,6.92,6.805,6.92,450000.0
2005-04-18 15:33:00,6.906,6.908,6.819,6.903,400000.0
2005-04-18 15:34:00,6.83,6.971,6.825,6.825,400000.0
2005-04-18 15:35:00,6.881,6.94,6.856,6.884,400000.0
2005-04-18 15:36:00,6.914,6.977,6.861,6.965,550000.0
2005-04-18 15:37:00,6.857,6.986,6.857,6.932,400000.0
2005-04-18 15:38:00,6.895,6.998,6.895,6.896,450000.0
2005-04-18 15:39:00,6.946,6.946,6.904,6.937,350000.0
2005-04-18 15:40:00,6.863,6.957,6.84,6.861,450000.0
2005-04-18 15:41:00,6.873,7.007,6.873,6.945,400000.0
2005-04-18 15:42:00,6.968,6.972,6.886,6.904,350000.0
2005-04-18 15:43:00,6.902,6.957,6.841,6.85,450000.0
2005-04-18 15:44:00,6.965,6.995,6.889,6.978,350000.0
2005-04-18 15:45:00,6.985,6.998,6.894,6.98,450000.0
2005-04-18 15:46:00,6.882,6.984,6.876,6.892,400000.0
2005-04-18 15:47:00,6.95,6.988,6.837,6.851,550000.0
2005-04-18 15:48:00,6.898,6.972,6.866,6.881,350000.0
2005-04-18 15:49:00,6.957,7.006,6.941,7.006,350000.0
2005-04-18 15:50:00,6.91,7.006,6.881,6.992,550000.0
2005-04-18 15:52:00,6.858,6.979,6.844,6.844,350000.0
2005-04-18 15:54:00,6.964,6.996,6.916,6.996,450000.0
2005-04-18 15:55:00,6.879,7.005,6.879,6.977,500000.0
2005-04-18 15:57:00,6.914,6.953,6.88,6.908,450000.0
2005-04-18 15:58:00,6.867,6.987,6.865,6.987,500000.0
2005-04-18 15:59:00,6.983,6.986,6.879,6.904,450000.0
2005-04-18 16:00:00,6.949,6.953,6.828,6.935,500000.0
2005-04-18 16:01:00,6.958,6.958,6.832,6.839,400000.0
2005-04-18 16:02:00,6.831,6.969,6.812,6.895,550000.0
2005-04-18 16:04:00,6.861,7.007,6.861,6.952,550000.0
2005-04-18 16:05:00,6.97,6.97,6.925,6.954,250000.0
2005-04-18 16:06:00,6.864,6.972,6.83,6.926,350000.0
2005-04-18 16:07:00,6.874,6.972,6.861,6.861,500000.0
2005-04-18 16:08:00,6.834,6.92,6.834,6.861,550000.0
2005-04-18 16:09:00,6.852,6.964,6.84,6.964,350000.0
2005-04-18 16:10:00,6.934,6.983,6.849,6.964,500000.0
2005-04-18 16:11:00,6.855,6.975,6.822,6.822,500000.0
2005-04-18 16:12:00,6.867,6.918,6.835,6.874,350000.0
2005-04-18 16:13:00,6.872,6.971,6.872,6.971,450000.0
2005-04-18 16:14:00,6.96,6.96,6.821,6.885,500000.0
2005-04-18 16:15:00,6.976,6.989,6.822,6.822,350000.0
2005-04-18 16:16:00,6.907,6.984,6.856,6.953,550000.0
2005-04-18 16:17:00,6.946,6.977,6.85,6.85,350000.0
2005-04-18 16:18:00,6.937,6.937,6.819,6.919,400000.0
2005-04-18 16:19:00,6.888,6.915,6.861,6.866,350000.0
2005-04-18 16:20:00,6.96,6.985,6.859,6.859,550000.0
2005-04-18 16:21:00,6.877,6.98,6.832,6.944,500000.0
2005-04-18 16:22:00,6.923,6.927,6.827,6.885,450000.0
2005-04-18 16:23:00,6.862,6.961,6.849,6.849,400000.0
2005-04-18 16:24:00,6.925,6.959,6.826,6.959,550000.0
2005-04-18 16:25:00,6.915,6.952,6.877,6.952,350000.0
2005-04-18 16:26:00,6.94,6.973,6.845,6.845,550000.0
2005-04-18 16:27:00,6.876,6.953,6.849,6.937,350000.0
2005-04-18 16:28:00,6.942,6.988,6.894,6.904,400000.0
2005-04-18 16:29:00,6.947,6.99,6.858,6.893,550000.0
2005-04-18 16:30:00,6.879,6.98,6.869,6.955,550000.0
2005-04-18 16:31:00,6.91,7.016,6.867,6.931,400000.0
2005-04-18 16:32:00,6.897,6.984,6.861,6.861,450000.0
2005-04-18 16:33:00,6.904,7.009,6.897,6.919,350000.0
2005-04-18 16:34:00,6.944,6.986,6.885,6.986,350000.0
2005-04-18 16:35:00,6.893,6.981,6.831,6.885,500000.0
2005-04-18 16:36:00,6.982,6.991,6.898,6.909,500000.0
2005-04-18 16:37:00,6.986,6.986,6.875,6.891,500000.0
2005-04-18 16:38:00,6.834,6.936,6.812,6.837,450000.0
2005-04-18 16:39:00,6.915,6.99,6.907,6.986,500000.0
2005-04-18 16:41:00,6.873,6.958,6.873,6.882,350000.0
2005-04-18 16:42:00,6.888,6.992,6.873,6.989,500000.0
2005-04-18 16:43:00,6.864,6.986,6.864,6.916,350000.0
2005-04-18 16:44:00,6.974,6.974,6.833,6.833,400000.0
2005-04-18 16:45:00,6.855,6.944,6.855,6.892,400000.0
2005-04-18 16:46:00,6.886,6.939,6.876,6.939,350000.0
2005-04-18 16:47:00,6.877,6.99,6.842,6.885,600000.0
2005-04-18 16:48:00,6.943,6.972,6.844,6.913,500000.0
2005-04-18 16:49:00,6.942,6.983,6.858,6.858,450000.0
2005-04-18 16:50:00,6.893,6.971,6.874,6.952,400000.0
2005-04-18 16:51:00,6.978,6.978,6.85,6.85,400000.0
2005-04-18 16:52:00,6.887,6.981,6.873,6.981,450000.0
2005-04-18 16:53:00,6.903,7.007,6.883,6.92,350000.0
2005-04-18 16:54:00,6.914,7.046,6.906,6.906,450000.0
2005-04-18 16:55:00,6.966,6.985,6.84,6.903,550000.0
2005-04-18 16:56:00,6.915,6.976,6.862,6.869,400000.0
2005-04-18 16:57:00,6.897,7.012,6.882,6.882,300000.0
2005-04-18 16:58:00,6.903,7.017,6.899,6.968,500000.0
2005-04-18 16:59:00,6.918,7.004,6.902,6.911,400000.0
2005-04-18 17:00:00,6.995,6.995,6.881,6.881,350000.0
2005-04-18 17:01:00,6.933,7.029,6.908,6.931,500000.0
2005-04-18 17:02:00,6.934,7.011,6.931,6.965,400000.0
2005-04-18 17:04:00,6.914,7.018,6.885,6.942,350000.0
2005-04-18 17:05:00,7.017,7.025,6.856,6.958,400000.0
2005-04-18 17:06:00,7.004,7.004,6.853,6.954,350000.0
2005-04-18 17:07:00,6.968,6.999,6.866,6.923,500000.0
2005-04-18 17:08:00,6.873,7.015,6.873,6.944,500000.0
2005-04-18 17:09:00,6.963,7.0,6.866,6.918,350000.0
2005-04-18 17:10:00,6.986,7.027,6.933,6.989,350000.0
2005-04-18 17:11:00,7.014,7.02,6.892,6.904,400000.0
2005-04-18 17:12:00,6.966,7.007,6.92,6.926,400000.0
2005-04-18 17:14:00,6.915,7.011,6.878,6.973,550000.0
2005-04-18 17:15:00,6.883,7.006,6.876,6.931,350000.0
2005-04-18 17:16:00,6.986,6.986,6.875,6.95,450000.0
2005-04-18 17:17:00,6.935,6.988,6.888,6.986,400000.0
2005-04-18 17:18:00,6.941,6.997,6.908,6.997,350000.0
2005-04-18 17:19:00,6.898,6.992,6.895,6.978,450000.0
2005-04-18 17:20:00,6.962,7.022,6.881,6.903,350000.0
2005-04-18 17:21:00,6.995,7.029,6.912,6.98,550000.0
2005-04-18 17:22:00,6.902,7.011,6.896,6.974,550000.0
2005-04-18 17:23:00,6.909,7.005,6.902,6.992,550000.0
2005-04-18 17:24:00,6.993,6.999,6.899,6.918,350000.0
2005-04-18 17:25:00,6.986,7.011,6.905,7.011,400000.0
2005-04-18 17:26:00,6.924,7.032,6.924,6.976,450000.0
2005-04-18 17:27:00,6.979,7.015,6.902,6.985,400000.0
2005-04-18 17:28:00,6.944,7.028,6.904,6.904,550000.0
2005-04-18 17:29:00,6.91,7.035,6.91,7.026,500000.0
2005-04-18 17:30:00,6.889,7.023,6.889,7.015,450000.0
2005-04-18 17:31:00,6.974,7.039,6.92,6.99,600000.0
2005-04-18 17:32:00,6.935,7.03,6.925,6.974,400000.0
2005-04-18 17:33:00,6.95,6.989,6.864,6.989,400000.0
2005-04-18 17:34:00,6.985,7.0,6.854,6.997,450000.0
2005-04-18 17:35:00,6.943,6.992,6.87,6.929,500000.0
2005-04-18 17:36:00,6.957,6.989,6.835,6.989,450000.0
2005-04-18 17:37:00,6.995,6.995,6.844,6.948,550000.0
2005-04-18 17:38:00,6.932,6.976,6.869,6.912,400000.0
2005-04-18 17:39:00,6.98,6.994,6.895,6.913,350000.0
2005-04-18 17:40:00,6.912,7.015,6.912,7.003,500000.0
2005-04-18 17:41:00,6.977,7.001,6.937,6.937,550000.0
2005-04-18 17:42:00,6.889,7.001,6.888,6.977,500000.0
2005-04-18 17:43:00,7.047,7.064,6.908,6.926,400000.0
2005-04-18 17:44:00,7.016,7.05,6.937,7.002,450000.0
2005-04-18 17:45:00,6.914,6.993,6.897,6.924,550000.0
2005-04-18 17:46:00,6.994,7.018,6.897,6.952,300000.0
2005-04-18 17:47:00,7.009,7.029,6.914,6.952,400000.0
2005-04-18 17:49:00,6.98,7.022,6.933,6.991,350000.0
2005-04-18 17:50:00,7.013,7.035,6.922,6.922,550000.0
2005-04-18 17:51:00,6.959,7.095,6.904,6.961,550000.0
2005-04-18 17:52:00,6.997,7.035,6.893,6.897,350000.0
2005-04-18 17:53:00,6.984,7.058,6.955,6.955,500000.0
2005-04-18 17:54:00,6.944,7.031,6.901,7.031,350000.0
2005-04-18 17:55:00,6.928,7.026,6.92,6.99,350000.0
2005-04-18 17:56:00,6.904,7.027,6.903,6.943,400000.0
2005-04-18 17:57:00,7.001,7.019,6.944,6.985,400000.0
2005-04-18 17:58:00,6.987,7.007,6.931,6.97,450000.0
2005-04-18 17:59:00,6.893,7.014,6.892,7.014,350000.0
2005-04-18 18:00:00,6.927,7.037,6.927,6.997,350000.0
2005-04-18 18:01:00,6.971,7.032,6.887,6.956,450000.0
2005-04-18 18:02:00,6.92,7.022,6.916,6.988,500000.0
2005-04-18 18:03:00,6.971,6.999,6.929,6.965,350000.0
2005-04-18 18:04:00,7.009,7.009,6.875,6.934,400000.0
2005-04-18 18:05:00,6.932,7.014,6.876,7.014,550000.0
2005-04-18 18:06:00,6.98,7.047,6.903,6.903,450000.0
2005-04-18 18:07:00,7.005,7.005,6.864,6.994,400000.0
2005-04-18 18:08:00,6.972,6.995,6.918,6.976,550000.0
2005-04-18 18:09:00,6.908,7.002,6.883,6.932,550000.0
2005-04-18 18:10:00,6.999,7.017,6.884,6.884,350000.0
2005-04-18 18:11:00,6.895,6.982,6.859,6.962,450000.0
2005-04-18 18:12:00,7.01,7.034,6.888,6.888,450000.0
2005-04-18 18:13:00,6.943,7.046,6.927,7.039,500000.0
2005-04-18 18:14:00,6.919,7.018,6.919,7.009,400000.0
2005-04-18 18:15:00,6.934,7.053,6.934,6.948,400000.0
2005-04-18 18:16:00,6.915,7.022,6.893,6.904,400000.0
2005-04-18 18:17:00,6.953,7.006,6.923,7.006,450000.0
2005-04-18 18:18:00,6.975,7.021,6.887,6.887,500000.0
2005-04-18 18:19:00,6.988,6.995,6.918,6.918,400000.0
2005-04-18 18:20:00,6.935,7.032,6.889,6.989,400000.0
2005-04-18 18:21:00,6.948,7.036,6.917,7.004,550000.0
2005-04-18 18:22:00,6.935,7.027,6.933,6.945,400000.0
2005-04-18 18:23:00,7.019,7.044,6.969,7.044,400000.0
2005-04-18 18:24:00,7.018,7.037,6.934,7.028,400000.0
2005-04-18 18:25:00,6.942,7.016,6.904,6.941,500000.0
2005-04-18 18:26:00,6.976,7.067,6.964,7.044,550000.0
2005-04-18 18:27:00,7.038,7.038,6.896,6.914,550000.0
2005-04-18 18:28:00,7.004,7.004,6.876,6.983,350000.0
2005-04-18 18:29:00,6.949,7.023,6.941,7.023,350000.0
2005-04-18 18:30:00,6.976,7.014,6.891,6.959,450000.0
2005-04-18 18:31:00,6.993,7.032,6.932,6.993,350000.0
2005-04-18 18:32:00,6.926,6.973,6.84,6.918,450000.0
2005-04-18 18:33:00,6.969,6.989,6.896,6.898,350000.0
2005-04-18 18:34:00,7.0,7.037,6.916,7.016,400000.0
2005-04-18 18:35:00,6.947,7.025,6.947,6.948,350000.0
2005-04-18 18:37:00,6.919,6.986,6.896,6.965,500000.0
2005-04-18 18:38:00,6.984,6.991,6.882,6.957,450000.0
2005-04-18 18:39:00,6.976,6.983,6.887,6.97,400000.0
2005-04-18 18:40:00,6.959,6.982,6.862,6.909,400000.0
2005-04-18 18:41:00,6.929,7.005,6.92,6.972,500000.0
2005-04-18 18:42:00,6.924,6.988,6.867,6.901,550000.0
2005-04-18 18:43:00,6.959,7.002,6.909,7.002,400000.0
2005-04-18 18:44:00,6.934,6.946,6.842,6.914,500000.0
2005-04-18 18:45:00,6.894,7.006,6.894,6.967,350000.0
2005-04-18 18:46:00,6.884,7.009,6.874,7.009,350000.0
2005-04-18 18:47:00,6.884,7.034,6.884,6.979,400000.0
2005-04-18 18:48:00,7.002,7.002,6.958,6.96,500000.0
2005-04-18 18:50:00,6.879,6.954,6.848,6.954,400000.0
2005-04-18 18:51:00,6.947,6.972,6.867,6.947,600000.0
2005-04-18 18:52:00,6.944,7.005,6.878,7.003,650000.0
2005-04-18 18:53:00,6.958,6.99,6.918,6.964,500000.0
2005-04-18 18:54:00,6.967,6.987,6.905,6.939,400000.0
2005-04-18 18:55:00,6.887,6.987,6.838,6.895,400000.0
2005-04-18 18:56:00,6.992,6.992,6.895,6.969,300000.0
2005-04-18 18:57:00,6.985,7.041,6.896,6.981,650000.0
2005-04-18 18:58:00,6.984,6.985,6.862,6.862,500000.0
2005-04-18 18:59:00,6.919,6.969,6.919,6.938,550000.0
2005-04-18 19:00:00,6.946,7.029,6.869,7.009,550000.0
2005-04-18 19:01:00,6.905,7.0,6.845,6.921,700000.0
2005-04-18 19:02:00,6.907,6.965,6.848,6.95,450000.0
2005-04-18 19:03:00,6.946,6.946,6.839,6.858,450000.0
2005-04-18 19:04:00,6.911,6.984,6.89,6.952,550000.0
2005-04-18 19:05:00,6.937,7.002,6.909,6.99,350000.0
2005-04-18 19:07:00,6.927,6.951,6.847,6.896,600000.0
2005-04-18 19:08:00,6.982,6.986,6.871,6.942,500000.0
2005-04-18 19:09:00,6.887,6.978,6.81,6.877,650000.0
2005-04-18 19:10:00,6.885,6.966,6.802,6.839,400000.0
2005-04-18 19:11:00,6.889,6.986,6.887,6.893,450000.0
2005-04-18 19:12:00,6.884,6.982,6.884,6.941,550000.0
2005-04-18 19:13:00,6.899,6.978,6.829,6.882,600000.0
2005-04-18 19:14:00,6.865,6.981,6.846,6.962,700000.0
2005-04-18 19:15:00,6.953,6.994,6.863,6.863,800000.0
2005-04-18 19:16:00,6.989,6.994,6.935,6.96,400000.0
2005-04-18 19:17:00,6.901,6.931,6.884,6.917,250000.0
2005-04-18 19:18:00,6.969,7.032,6.899,6.953,650000.0
2005-04-18 19:19:00,6.974,7.016,6.859,7.016,700000.0
2005-04-18 19:20:00,6.905,7.007,6.905,6.964,450000.0
2005-04-18 19:21:00,6.968,7.007,6.929,6.997,700000.0
2005-04-18 19:22:00,6.976,7.008,6.877,6.896,600000.0
2005-04-18 19:23:00,6.985,6.995,6.89,6.89,450000.0
2005-04-18 19:24:00,6.89,6.996,6.89,6.977,250000.0
2005-04-18 19:25:00,6.906,7.009,6.871,7.009,300000.0
2005-04-18 19:27:00,7.006,7.007,7.004,7.007,150000.0
2005-04-18 19:28:00,6.99,6.99,6.887,6.887,100000.0
2005-04-18 19:29:00,6.956,6.962,6.881,6.946,550000.0
2005-04-18 19:30:00,7.003,7.003,6.859,6.864,500000.0
2005-04-18 19:31:00,6.92,6.971,6.92,6.931,300000.0
2005-04-18 19:32:00,6.932,7.014,6.914,6.933,450000.0
2005-04-18 19:34:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 19:58:00,6.91,6.921,6.91,6.921,100000.0
2005-04-18 20:52:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 21:16:00,6.957,7.035,6.904,6.963,450000.0
2005-04-18 21:36:00,6.977,6.977,6.893,6.925,200000.0
2005-04-18 22:01:00,6.962,6.962,6.858,6.895,200000.0
2005-04-18 22:08:00,6.925,6.946,6.86,6.892,350000.0
2005-04-18 23:13:00,6.934,6.934,6.834,6.874,200000.0
2005-04-18 23:30:00,6.946,6.946,6.861,6.895,200000.0
2005-04-18 23:39:00,6.937,6.937,6.837,6.875,200000.0
2005-04-19 00:00:00,7.02,7.27,7.0,7.23,500000.0
2005-04-19 00:04:00,6.933,6.974,6.841,6.889,500000.0
2005-04-19 00:25:00,6.876,6.949,6.876,6.949,250000.0
2005-04-19 00:55:00,6.946,6.946,6.861,6.895,200000.0
2005-04-19 01:24:00,6.954,6.954,6.871,6.903,200000.0
2005-04-19 01:44:00,6.891,6.981,6.883,6.979,400000.0
2005-04-19 01:59:00,6.953,6.953,6.848,6.885,200000.0
2005-04-19 02:01:00,6.925,6.925,6.833,6.869,200000.0
2005-04-19 02:03:00,6.848,6.971,6.848,6.971,100000.0
2005-04-19 02:05:00,6.945,6.945,6.853,6.889,200000.0
2005-04-19 02:07:00,6.968,6.968,6.823,6.891,650000.0
2005-04-19 02:10:00,6.841,6.978,6.841,6.925,400000.0
2005-04-19 02:11:00,6.94,6.991,6.859,6.968,350000.0
2005-04-19 02:14:00,6.884,6.948,6.847,6.935,450000.0
2005-04-19 02:15:00,6.893,6.988,6.868,6.988,600000.0
2005-04-19 02:16:00,6.899,6.977,6.874,6.874,400000.0
2005-04-19 02:17:00,6.926,6.965,6.854,6.955,350000.0
2005-04-19 02:20:00,6.945,6.945,6.853,6.889,200000.0
2005-04-19 02:22:00,6.949,6.967,6.864,6.9,250000.0
2005-04-19 02:25:00,6.903,6.903,6.864,6.864,150000.0
2005-04-19 02:26:00,6.875,6.981,6.875,6.947,450000.0
2005-04-19 02:27:00,6.869,6.961,6.863,6.917,400000.0
2005-04-19 02:28:00,6.91,7.047,6.909,7.001,400000.0
2005-04-19 02:29:00,6.946,6.946,6.946,6.946,50000.0
2005-04-19 02:30:00,6.859,6.991,6.859,6.882,350000.0
2005-04-19 02:31:00,6.896,6.99,6.883,6.896,400000.0
2005-04-19 02:32:00,6.925,6.972,6.925,6.972,100000.0
2005-04-19 02:38:00,6.901,6.96,6.883,6.932,350000.0
2005-04-19 02:42:00,6.891,6.903,6.891,6.903,100000.0
2005-04-19 02:43:00,6.941,6.997,6.866,6.997,350000.0
2005-04-19 02:45:00,6.955,6.955,6.854,6.893,250000.0
2005-04-19 02:46:00,6.859,6.952,6.859,6.947,200000.0
2005-04-19 02:48:00,7.026,7.026,6.848,6.863,650000.0
2005-04-19 02:49:00,6.927,6.986,6.889,6.9,350000.0
2005-04-19 02:51:00,6.926,7.005,6.87,6.925,350000.0
2005-04-19 02:53:00,6.953,6.953,6.853,6.893,200000.0
2005-04-19 02:56:00,6.967,6.967,6.863,6.958,450000.0
2005-04-19 02:57:00,6.947,6.996,6.908,6.988,400000.0
2005-04-19 02:59:00,6.962,7.011,6.89,6.977,250000.0
2005-04-19 03:01:00,6.961,6.961,6.856,6.895,200000.0
2005-04-19 03:04:00,6.969,6.969,6.89,6.923,200000.0
2005-04-19 03:06:00,6.884,7.0,6.857,6.962,550000.0
2005-04-19 03:10:00,6.951,6.961,6.864,6.904,350000.0
2005-04-19 03:21:00,6.892,6.964,6.872,6.914,400000.0
2005-04-19 03:23:00,6.977,7.011,6.855,6.903,550000.0
2005-04-19 03:25:00,6.896,7.001,6.896,6.98,350000.0
2005-04-19 03:26:00,6.911,7.014,6.894,7.014,550000.0
2005-04-19 03:29:00,7.022,7.022,6.891,6.96,450000.0
2005-04-19 03:30:00,6.996,7.023,6.882,7.023,300000.0
2005-04-19 03:31:00,7.01,7.01,6.836,7.004,600000.0
2005-04-19 03:35:00,7.004,7.004,6.88,6.984,400000.0
2005-04-19 03:41:00,6.923,6.968,6.872,6.912,450000.0
2005-04-19 03:43:00,6.989,7.005,6.864,6.982,700000.0
2005-04-19 03:49:00,6.957,6.966,6.889,6.957,300000.0
2005-04-19 03:51:00,6.908,6.943,6.872,6.943,150000.0
2005-04-19 03:54:00,6.962,6.996,6.867,6.867,350000.0
2005-04-19 03:56:00,7.004,7.004,6.863,7.004,400000.0
2005-04-19 03:59:00,6.964,7.001,6.861,6.963,350000.0
2005-04-19 04:00:00,6.886,7.02,6.886,7.014,400000.0
2005-04-19 04:01:00,6.928,6.996,6.894,6.964,450000.0
2005-04-19 04:05:00,6.975,6.975,6.883,6.919,200000.0
2005-04-19 04:08:00,6.935,6.976,6.877,6.976,350000.0
2005-04-19 04:10:00,6.87,7.006,6.87,6.916,500000.0
2005-04-19 04:12:00,6.978,6.988,6.873,6.873,400000.0
2005-04-19 04:13:00,6.863,6.914,6.856,6.914,350000.0
2005-04-19 04:16:00,6.927,6.998,6.861,6.909,500000.0
2005-04-19 04:18:00,6.949,7.003,6.882,6.882,500000.0
2005-04-19 04:21:00,6.975,6.975,6.883,6.919,200000.0
2005-04-19 04:24:00,6.893,6.971,6.887,6.932,500000.0
2005-04-19 04:33:00,6.98,7.021,6.89,7.021,550000.0
2005-04-19 04:36:00,6.975,6.975,6.883,6.919,200000.0
2005-04-19 04:38:00,6.971,6.976,6.855,6.974,700000.0
2005-04-19 04:41:00,6.945,7.031,6.891,6.891,350000.0
2005-04-19 04:42:00,6.976,7.006,6.891,7.005,400000.0
2005-04-19 04:43:00,6.885,6.982,6.873,6.873,300000.0
2005-04-19 04:44:00,6.965,6.979,6.891,6.965,450000.0
2005-04-19 04:47:00,6.918,6.991,6.883,6.919,400000.0
2005-04-19 04:48:00,6.871,6.998,6.856,6.963,350000.0
2005-04-19 04:50:00,6.965,6.965,6.873,6.909,200000.0
2005-04-19 04:54:00,6.973,7.012,6.908,7.002,350000.0
2005-04-19 04:55:00,7.01,7.01,6.897,7.009,500000.0
2005-04-19 04:58:00,6.887,6.979,6.887,6.965,350000.0
2005-04-19 04:59:00,6.968,6.996,6.901,6.901,400000.0
2005-04-19 05:00:00,6.94,7.031,6.891,6.976,450000.0
2005-04-19 05:01:00,6.907,6.973,6.871,6.956,500000.0
2005-04-19 05:02:00,6.92,7.001,6.92,7.001,150000.0
2005-04-19 05:06:00,6.867,7.068,6.867,6.933,500000.0
2005-04-19 05:08:00,6.966,7.027,6.93,6.98,500000.0
2005-04-19 05:09:00,6.978,7.024,6.883,6.977,450000.0
2005-04-19 05:12:00,6.91,7.061,6.91,6.964,300000.0
2005-04-19 05:14:00,6.936,6.981,6.816,6.976,500000.0
2005-04-19 05:20:00,6.92,6.957,6.857,6.857,150000.0
2005-04-19 05:21:00,6.876,6.988,6.876,6.94,250000.0
2005-04-19 05:24:00,6.994,7.023,6.873,6.948,650000.0
2005-04-19 05:27:00,6.968,6.968,6.849,6.946,550000.0
2005-04-19 05:29:00,6.964,6.995,6.859,6.977,400000.0
2005-04-19 05:30:00,6.965,6.983,6.919,6.924,400000.0
2005-04-19 05:31:00,6.935,7.036,6.891,6.891,400000.0
2005-04-19 05:32:00,7.001,7.006,6.916,7.006,350000.0
2005-04-19 05:36:00,6.969,7.057,6.917,6.942,450000.0
2005-04-19 05:42:00,6.891,7.084,6.891,6.915,450000.0
2005-04-19 05:44:00,6.981,6.984,6.832,6.872,400000.0
2005-04-19 05:45:00,6.871,7.004,6.853,6.944,350000.0
2005-04-19 05:48:00,6.948,6.97,6.894,6.924,350000.0
2005-04-19 05:49:00,6.93,7.011,6.883,6.976,350000.0
2005-04-19 05:52:00,6.968,6.991,6.861,6.971,450000.0
2005-04-19 05:56:00,6.988,6.988,6.89,6.963,350000.0
2005-04-19 05:57:00,6.91,6.977,6.88,6.977,200000.0
2005-04-19 06:04:00,6.971,7.025,6.878,6.933,400000.0
2005-04-19 06:05:00,7.014,7.021,6.883,6.883,150000.0
2005-04-19 06:10:00,6.995,7.032,6.946,6.949,500000.0
2005-04-19 06:11:00,7.035,7.035,6.949,6.998,450000.0
2005-04-19 06:12:00,7.02,7.02,6.883,6.937,450000.0
2005-04-19 06:13:00,6.977,7.033,6.909,6.921,700000.0
2005-04-19 06:14:00,7.029,7.029,6.884,6.936,250000.0
2005-04-19 06:16:00,6.903,6.98,6.882,6.974,300000.0
2005-04-19 06:17:00,6.98,6.98,6.943,6.943,100000.0
2005-04-19 06:20:00,6.997,7.039,6.901,7.0,500000.0
2005-04-19 06:23:00,6.986,6.986,6.885,6.925,200000.0
2005-04-19 06:26:00,6.988,6.989,6.896,6.896,400000.0
2005-04-19 06:28:00,7.016,7.016,6.92,6.999,500000.0
2005-04-19 06:29:00,7.009,7.009,6.986,6.986,100000.0
2005-04-19 06:34:00,6.985,6.985,6.893,6.929,200000.0
2005-04-19 06:38:00,6.932,7.064,6.919,7.013,500000.0
2005-04-19 06:40:00,6.99,7.048,6.937,7.017,650000.0
2005-04-19 06:41:00,7.022,7.023,6.971,6.971,500000.0
2005-04-19 06:42:00,6.988,7.032,6.888,6.972,650000.0
2005-04-19 06:43:00,6.897,6.988,6.891,6.904,400000.0
2005-04-19 06:44:00,6.927,6.974,6.895,6.93,550000.0
2005-04-19 06:46:00,7.022,7.025,6.903,6.903,350000.0
2005-04-19 06:47:00,7.019,7.035,6.908,7.022,550000.0
2005-04-19 06:49:00,6.985,6.985,6.893,6.929,200000.0
2005-04-19 06:50:00,6.985,6.985,6.893,6.893,100000.0
2005-04-19 06:54:00,7.013,7.013,6.892,6.969,550000.0
2005-04-19 06:56:00,6.889,6.992,6.889,6.929,450000.0
2005-04-19 06:58:00,6.936,7.007,6.896,6.938,350000.0
2005-04-19 06:59:00,6.941,7.031,6.901,6.907,250000.0
2005-04-19 07:00:00,6.925,7.04,6.918,7.04,400000.0
2005-04-19 07:01:00,6.898,7.019,6.897,7.019,250000.0
2005-04-19 07:03:00,6.94,7.042,6.94,6.956,250000.0
2005-04-19 07:05:00,7.005,7.005,6.914,7.004,350000.0
2005-04-19 07:07:00,6.998,6.998,6.912,6.924,400000.0
2005-04-19 07:10:00,6.932,7.007,6.931,6.931,300000.0
2005-04-19 07:14:00,6.947,7.004,6.947,6.992,350000.0
2005-04-19 07:16:00,7.006,7.031,6.906,6.954,350000.0
2005-04-19 07:17:00,6.935,6.997,6.902,6.989,400000.0
2005-04-19 07:20:00,6.989,6.989,6.904,6.981,300000.0
2005-04-19 07:23:00,6.972,7.017,6.875,6.899,500000.0
2005-04-19 07:25:00,7.013,7.022,6.886,6.992,600000.0
2005-04-19 07:30:00,7.002,7.016,6.906,6.906,450000.0
2005-04-19 07:31:00,6.9,7.005,6.9,6.968,450000.0
2005-04-19 07:32:00,6.94,6.989,6.898,6.939,550000.0
2005-04-19 07:34:00,7.018,7.024,6.926,6.992,350000.0
2005-04-19 07:36:00,6.932,7.011,6.928,6.958,500000.0
2005-04-19 07:37:00,6.884,7.038,6.884,6.992,450000.0
2005-04-19 07:38:00,6.986,6.986,6.868,6.948,400000.0
2005-04-19 07:40:00,6.96,7.007,6.914,7.002,450000.0
2005-04-19 07:42:00,7.006,7.006,6.904,6.904,100000.0
2005-04-19 07:43:00,6.901,6.997,6.859,6.977,450000.0
2005-04-19 07:44:00,6.906,7.027,6.906,6.942,450000.0
2005-04-19 07:45:00,6.911,6.985,6.864,6.985,400000.0
2005-04-19 07:46:00,6.927,7.018,6.913,6.927,350000.0
2005-04-19 07:47:00,6.999,6.999,6.917,6.999,150000.0
2005-04-19 07:49:00,6.914,7.015,6.914,6.978,150000.0
2005-04-19 07:50:00,6.937,7.015,6.937,7.015,100000.0
2005-04-19 07:52:00,6.942,7.05,6.926,6.926,300000.0
2005-04-19 07:53:00,6.903,6.997,6.896,6.923,600000.0
2005-04-19 07:54:00,6.987,6.989,6.866,6.928,450000.0
2005-04-19 07:55:00,6.985,7.028,6.892,6.943,450000.0
2005-04-19 07:56:00,6.913,6.951,6.881,6.924,350000.0
2005-04-19 07:59:00,7.027,7.027,6.899,6.899,400000.0
2005-04-19 08:00:00,7.006,7.029,6.974,6.974,200000.0
2005-04-19 08:01:00,6.955,7.024,6.89,6.89,500000.0
2005-04-19 08:04:00,6.921,7.004,6.883,6.883,300000.0
2005-04-19 08:06:00,6.925,6.994,6.892,6.933,400000.0
2005-04-19 08:07:00,7.015,7.018,6.901,7.018,500000.0
2005-04-19 08:09:00,6.948,7.001,6.897,6.931,500000.0
2005-04-19 08:11:00,6.996,6.998,6.896,6.987,300000.0
2005-04-19 08:14:00,6.911,7.019,6.887,6.986,400000.0
2005-04-19 08:16:00,6.96,7.03,6.946,7.001,400000.0
2005-04-19 08:17:00,7.037,7.037,6.928,6.934,650000.0
2005-04-19 08:18:00,7.002,7.06,6.941,6.997,550000.0
2005-04-19 08:19:00,6.905,7.014,6.905,6.953,400000.0
2005-04-19 08:20:00,7.044,7.044,6.911,6.995,550000.0
2005-04-19 08:21:00,6.936,7.031,6.913,6.941,550000.0
2005-04-19 08:22:00,6.901,6.997,6.901,6.931,350000.0
2005-04-19 08:23:00,7.046,7.059,6.941,7.004,500000.0
2005-04-19 08:24:00,6.942,7.025,6.92,6.974,450000.0
2005-04-19 08:26:00,7.012,7.012,6.893,7.003,500000.0
2005-04-19 08:27:00,6.948,7.011,6.948,7.011,250000.0
2005-04-19 08:28:00,7.019,7.022,6.918,6.995,450000.0
2005-04-19 08:29:00,6.903,6.985,6.876,6.985,400000.0
2005-04-19 08:30:00,7.004,7.004,6.915,6.967,400000.0
2005-04-19 08:31:00,6.927,7.011,6.927,6.949,400000.0
2005-04-19 08:32:00,6.922,7.016,6.911,6.964,450000.0
2005-04-19 08:33:00,6.984,7.037,6.896,6.997,400000.0
2005-04-19 08:34:00,6.969,7.006,6.92,6.937,300000.0
2005-04-19 08:35:00,6.912,6.991,6.912,6.991,100000.0
2005-04-19 08:36:00,6.983,6.987,6.881,6.922,500000.0
2005-04-19 08:37:00,6.976,7.026,6.926,6.984,250000.0
2005-04-19 08:38:00,6.993,7.014,6.886,6.918,650000.0
2005-04-19 08:40:00,6.975,7.031,6.948,6.996,250000.0
2005-04-19 08:41:00,6.991,7.011,6.948,6.948,350000.0
2005-04-19 08:42:00,7.038,7.038,6.906,6.982,450000.0
2005-04-19 08:43:00,7.004,7.004,6.895,6.977,550000.0
2005-04-19 08:44:00,6.953,6.998,6.947,6.998,350000.0
2005-04-19 08:45:00,7.005,7.027,6.946,6.946,350000.0
2005-04-19 08:46:00,7.018,7.018,6.859,6.979,500000.0
2005-04-19 08:48:00,6.908,6.968,6.908,6.948,450000.0
2005-04-19 08:49:00,7.036,7.036,6.928,6.983,400000.0
2005-04-19 08:51:00,7.005,7.049,6.937,6.977,350000.0
2005-04-19 08:53:00,7.009,7.029,6.957,7.014,400000.0
2005-04-19 08:55:00,7.014,7.021,6.883,7.015,500000.0
2005-04-19 08:56:00,6.948,7.033,6.914,6.987,550000.0
2005-04-19 08:57:00,6.994,7.009,6.902,6.976,550000.0
2005-04-19 08:58:00,7.034,7.034,6.928,6.981,200000.0
2005-04-19 09:00:00,6.975,7.07,6.901,6.938,550000.0
2005-04-19 09:01:00,7.007,7.007,6.906,6.906,150000.0
2005-04-19 09:03:00,6.96,7.01,6.869,6.943,550000.0
2005-04-19 09:04:00,6.987,7.05,6.899,7.033,400000.0
2005-04-19 09:05:00,6.96,6.998,6.879,6.992,400000.0
2005-04-19 09:06:00,6.99,7.044,6.895,6.946,400000.0
2005-04-19 09:07:00,6.889,6.993,6.889,6.989,400000.0
2005-04-19 09:08:00,7.016,7.024,6.914,6.971,400000.0
2005-04-19 09:10:00,7.0,7.007,6.888,7.0,350000.0
2005-04-19 09:12:00,6.993,7.017,6.855,6.906,550000.0
2005-04-19 09:13:00,6.933,7.009,6.876,7.009,450000.0
2005-04-19 09:15:00,6.943,7.005,6.902,6.983,350000.0
2005-04-19 09:16:00,6.964,7.051,6.914,6.937,350000.0
2005-04-19 09:17:00,7.043,7.062,6.926,7.022,550000.0
2005-04-19 09:18:00,7.007,7.024,6.93,6.986,400000.0
2005-04-19 09:19:00,7.04,7.04,6.915,7.018,450000.0
2005-04-19 09:20:00,6.958,7.066,6.918,6.918,450000.0
2005-04-19 09:21:00,6.969,7.035,6.942,7.035,550000.0
2005-04-19 09:22:00,7.008,7.044,6.95,7.044,500000.0
2005-04-19 09:23:00,6.941,7.029,6.893,6.995,450000.0
2005-04-19 09:25:00,7.043,7.043,6.923,6.956,450000.0
2005-04-19 09:26:00,6.983,7.04,6.914,7.018,450000.0
2005-04-19 09:27:00,6.969,7.059,6.894,6.913,350000.0
2005-04-19 09:28:00,6.95,7.018,6.926,6.99,450000.0
2005-04-19 09:29:00,7.051,7.084,6.943,7.045,500000.0
2005-04-19 09:30:00,6.923,7.045,6.891,7.045,450000.0
2005-04-19 09:31:00,7.005,7.005,6.92,6.983,400000.0
2005-04-19 09:32:00,7.049,7.071,6.943,7.051,550000.0
2005-04-19 09:33:00,7.012,7.062,6.92,7.052,550000.0
2005-04-19 09:34:00,6.998,7.034,6.9,7.004,400000.0
2005-04-19 09:35:00,6.929,7.036,6.928,7.036,600000.0
2005-04-19 09:36:00,6.96,7.033,6.898,6.903,550000.0
2005-04-19 09:38:00,6.959,7.036,6.906,7.019,450000.0
2005-04-19 09:40:00,6.942,7.081,6.916,6.916,550000.0
2005-04-19 09:42:00,7.004,7.013,6.921,6.94,550000.0
2005-04-19 09:43:00,7.011,7.042,6.946,7.0,600000.0
2005-04-19 09:44:00,6.954,7.039,6.9,6.931,700000.0
2005-04-19 09:45:00,7.041,7.041,6.885,6.936,550000.0
2005-04-19 09:46:00,6.96,7.034,6.929,6.961,450000.0
2005-04-19 09:48:00,7.055,7.055,6.933,6.978,450000.0
2005-04-19 09:50:00,6.953,7.043,6.912,6.916,500000.0
2005-04-19 09:51:00,7.019,7.019,6.934,6.949,350000.0
2005-04-19 09:52:00,7.038,7.038,6.878,6.982,400000.0
2005-04-19 09:53:00,6.9,7.008,6.9,6.906,400000.0
2005-04-19 09:54:00,7.027,7.044,6.908,7.008,350000.0
2005-04-19 09:56:00,6.943,7.036,6.914,7.036,400000.0
2005-04-19 09:57:00,6.959,7.031,6.932,7.021,500000.0
2005-04-19 09:58:00,6.926,7.0,6.886,6.969,400000.0
2005-04-19 10:00:00,7.013,7.013,6.895,7.0,550000.0
2005-04-19 10:01:00,6.986,7.039,6.909,7.001,500000.0
2005-04-19 10:02:00,6.931,7.063,6.931,6.998,350000.0
2005-04-19 10:03:00,6.978,7.012,6.895,6.924,400000.0
2005-04-19 10:06:00,6.966,7.03,6.903,7.03,450000.0
2005-04-19 10:08:00,6.95,7.032,6.858,7.031,550000.0
2005-04-19 10:11:00,7.011,7.011,6.851,6.885,500000.0
2005-04-19 10:13:00,6.946,7.012,6.882,6.918,500000.0
2005-04-19 10:14:00,6.946,7.053,6.927,6.93,450000.0
2005-04-19 10:15:00,7.049,7.049,6.924,6.993,350000.0
2005-04-19 10:16:00,6.913,7.052,6.913,7.013,400000.0
2005-04-19 10:17:00,6.978,7.01,6.9,6.923,400000.0
2005-04-19 10:18:00,6.916,7.025,6.887,7.025,450000.0
2005-04-19 10:19:00,6.949,7.044,6.911,6.984,400000.0
2005-04-19 10:21:00,6.993,7.039,6.979,7.021,400000.0
2005-04-19 10:22:00,6.905,7.037,6.905,6.956,400000.0
2005-04-19 10:23:00,7.017,7.042,6.903,7.001,450000.0
2005-04-19 10:24:00,7.039,7.047,6.902,7.047,900000.0
2005-04-19 10:25:00,6.931,7.08,6.907,7.015,700000.0
2005-04-19 10:26:00,7.043,7.043,6.934,6.934,350000.0
2005-04-19 10:27:00,7.015,7.049,6.939,7.049,450000.0
2005-04-19 10:28:00,7.048,7.048,6.922,6.952,350000.0
2005-04-19 10:29:00,7.037,7.037,6.897,7.009,900000.0
2005-04-19 10:31:00,6.896,6.991,6.896,6.954,350000.0
2005-04-19 10:32:00,6.985,7.041,6.919,7.015,700000.0
2005-04-19 10:33:00,7.009,7.041,6.918,7.041,400000.0
2005-04-19 10:34:00,7.043,7.043,6.907,6.997,500000.0
2005-04-19 10:35:00,6.931,7.039,6.927,6.967,400000.0
2005-04-19 10:36:00,6.948,7.036,6.918,6.93,500000.0
2005-04-19 10:37:00,7.045,7.045,6.92,6.953,400000.0
2005-04-19 10:38:00,6.9,7.039,6.9,7.012,400000.0
2005-04-19 10:40:00,7.004,7.022,6.904,7.007,550000.0
2005-04-19 10:41:00,6.988,6.994,6.888,6.894,350000.0
2005-04-19 10:42:00,6.996,7.047,6.917,7.002,750000.0
2005-04-19 10:43:00,7.007,7.069,6.927,6.927,400000.0
2005-04-19 10:44:00,7.004,7.076,6.918,7.026,900000.0
2005-04-19 10:45:00,7.007,7.052,6.923,6.991,350000.0
2005-04-19 10:46:00,6.994,7.042,6.939,7.042,400000.0
2005-04-19 10:48:00,6.927,7.035,6.903,7.035,450000.0
2005-04-19 10:51:00,6.994,7.029,6.881,7.006,550000.0
2005-04-19 10:52:00,7.005,7.084,6.915,7.005,950000.0
2005-04-19 10:53:00,6.977,7.015,6.874,6.932,500000.0
2005-04-19 10:54:00,6.986,6.986,6.879,6.879,400000.0
2005-04-19 10:55:00,6.985,7.033,6.904,6.981,800000.0
2005-04-19 10:56:00,6.958,7.018,6.878,7.013,400000.0
2005-04-19 10:57:00,6.969,7.005,6.84,6.966,450000.0
2005-04-19 10:58:00,6.903,7.005,6.861,6.937,350000.0
2005-04-19 10:59:00,6.984,6.995,6.859,6.859,450000.0
2005-04-19 11:00:00,6.91,6.988,6.861,6.899,350000.0
2005-04-19 11:01:00,6.845,6.976,6.826,6.943,500000.0
2005-04-19 11:03:00,6.926,7.062,6.91,6.936,550000.0
2005-04-19 11:04:00,7.011,7.021,6.912,7.018,400000.0
2005-04-19 11:06:00,6.985,7.019,6.889,6.889,350000.0
2005-04-19 11:08:00,6.913,7.012,6.891,7.012,350000.0
2005-04-19 11:09:00,6.998,6.998,6.879,6.972,500000.0
2005-04-19 11:10:00,6.872,7.016,6.872,6.942,400000.0
2005-04-19 11:13:00,6.98,7.014,6.864,7.013,500000.0
2005-04-19 11:15:00,6.918,7.027,6.907,6.944,400000.0
2005-04-19 11:17:00,7.004,7.01,6.891,7.01,350000.0
2005-04-19 11:18:00,6.921,6.967,6.915,6.953,350000.0
2005-04-19 11:19:00,6.922,7.048,6.922,7.023,550000.0
2005-04-19 11:20:00,6.977,7.047,6.921,6.951,400000.0
2005-04-19 11:21:00,7.02,7.02,6.887,6.987,450000.0
2005-04-19 11:22:00,6.979,6.979,6.81,6.851,400000.0
2005-04-19 11:24:00,6.962,7.025,6.901,6.984,550000.0
2005-04-19 11:25:00,6.912,7.017,6.906,6.91,550000.0
2005-04-19 11:26:00,6.998,7.018,6.906,7.018,400000.0
2005-04-19 11:27:00,6.892,6.993,6.892,6.993,500000.0
2005-04-19 11:28:00,6.89,6.974,6.874,6.974,350000.0
2005-04-19 11:30:00,7.005,7.005,6.888,6.888,500000.0
2005-04-19 11:31:00,6.983,7.031,6.918,6.985,350000.0
2005-04-19 11:32:00,6.967,7.029,6.9,6.9,450000.0
2005-04-19 11:33:00,6.883,7.007,6.883,6.96,350000.0
2005-04-19 11:34:00,6.969,6.969,6.898,6.958,250000.0
2005-04-19 11:36:00,6.887,6.991,6.826,6.912,550000.0
2005-04-19 11:39:00,6.927,6.999,6.886,6.91,350000.0
2005-04-19 11:41:00,6.884,7.013,6.884,6.94,350000.0
2005-04-19 11:43:00,7.004,7.006,6.904,7.006,350000.0
2005-04-19 11:44:00,6.984,6.984,6.837,6.945,450000.0
2005-04-19 11:46:00,6.963,7.034,6.904,6.921,400000.0
2005-04-19 11:47:00,6.934,7.051,6.88,6.978,500000.0
2005-04-19 11:48:00,6.947,6.971,6.88,6.971,400000.0
2005-04-19 11:50:00,6.96,7.004,6.89,7.004,350000.0
2005-04-19 11:51:00,6.841,6.949,6.823,6.949,450000.0
2005-04-19 11:52:00,6.928,7.039,6.896,7.035,450000.0
2005-04-19 11:54:00,7.016,7.018,6.916,6.97,550000.0
2005-04-19 11:56:00,6.952,7.016,6.939,6.943,350000.0
2005-04-19 11:58:00,6.899,7.013,6.885,7.013,350000.0
2005-04-19 12:00:00,6.965,6.97,6.862,6.862,350000.0
2005-04-19 12:01:00,7.0,7.015,6.911,6.929,500000.0
2005-04-19 12:02:00,6.981,7.033,6.901,6.904,400000.0
2005-04-19 12:03:00,6.899,6.993,6.894,6.969,550000.0
2005-04-19 12:06:00,6.99,7.007,6.939,7.007,350000.0
2005-04-19 12:07:00,7.001,7.001,6.821,6.915,450000.0
2005-04-19 12:08:00,6.995,7.003,6.882,7.003,450000.0
2005-04-19 12:09:00,6.911,6.976,6.89,6.921,350000.0
2005-04-19 12:11:00,6.925,6.964,6.871,6.897,300000.0
2005-04-19 12:12:00,6.867,7.004,6.867,6.898,350000.0
2005-04-19 12:13:00,6.972,7.016,6.907,6.982,400000.0
2005-04-19 12:14:00,7.006,7.042,6.91,6.925,550000.0
2005-04-19 12:15:00,6.942,7.015,6.898,6.933,400000.0
2005-04-19 12:16:00,6.941,7.001,6.887,6.939,400000.0
2005-04-19 12:18:00,6.992,6.992,6.906,6.906,450000.0
2005-04-19 12:19:00,6.94,7.01,6.878,6.902,450000.0
2005-04-19 12:20:00,6.94,7.024,6.88,6.938,500000.0
2005-04-19 12:21:00,6.988,7.041,6.92,6.998,500000.0
2005-04-19 12:23:00,7.013,7.017,6.889,6.902,400000.0
2005-04-19 12:24:00,7.019,7.019,6.911,6.988,600000.0
2005-04-19 12:26:00,6.998,6.998,6.885,6.942,450000.0
2005-04-19 12:27:00,6.989,7.023,6.917,7.0,550000.0
2005-04-19 12:28:00,6.998,7.035,6.917,6.951,500000.0
2005-04-19 12:29:00,6.979,6.99,6.844,6.844,500000.0
2005-04-19 12:30:00,6.907,7.036,6.907,7.036,450000.0
2005-04-19 12:31:00,6.993,6.993,6.919,6.978,350000.0
2005-04-19 12:33:00,7.044,7.07,6.927,6.927,250000.0
2005-04-19 12:34:00,6.917,7.033,6.878,6.878,450000.0
2005-04-19 12:35:00,7.016,7.016,6.889,6.889,350000.0
2005-04-19 12:36:00,7.042,7.049,6.931,7.014,350000.0
2005-04-19 12:38:00,6.989,7.017,6.874,6.953,450000.0
2005-04-19 12:39:00,6.981,7.01,6.867,6.974,450000.0
2005-04-19 12:40:00,6.965,7.012,6.905,6.939,450000.0
2005-04-19 12:43:00,6.975,7.028,6.923,6.939,500000.0
2005-04-19 12:44:00,6.988,7.076,6.92,6.92,450000.0
2005-04-19 12:46:00,6.915,7.056,6.911,6.911,500000.0
2005-04-19 12:48:00,6.924,7.026,6.898,7.001,550000.0
2005-04-19 12:49:00,6.93,7.043,6.917,6.938,450000.0
2005-04-19 12:51:00,6.935,7.091,6.935,7.042,500000.0
2005-04-19 12:52:00,6.934,7.013,6.893,6.998,500000.0
2005-04-19 12:53:00,6.906,7.027,6.906,6.995,500000.0
2005-04-19 12:55:00,6.945,7.026,6.911,7.026,450000.0
2005-04-19 12:56:00,6.999,7.033,6.916,6.928,450000.0
2005-04-19 12:57:00,6.996,7.068,6.917,6.917,400000.0
2005-04-19 12:58:00,6.951,7.074,6.932,6.943,400000.0
2005-04-19 13:00:00,7.0,7.016,6.894,6.944,500000.0
2005-04-19 13:01:00,6.888,7.035,6.888,6.983,400000.0
2005-04-19 13:03:00,6.972,7.055,6.903,6.903,450000.0
2005-04-19 13:04:00,6.958,7.029,6.902,6.909,450000.0
2005-04-19 13:06:00,7.037,7.037,6.9,6.996,450000.0
2005-04-19 13:07:00,7.021,7.021,6.876,6.949,500000.0
2005-04-19 13:08:00,6.945,7.086,6.925,6.925,400000.0
2005-04-19 13:10:00,6.983,7.045,6.906,6.933,500000.0
2005-04-19 13:12:00,7.018,7.04,6.91,6.911,550000.0
2005-04-19 13:13:00,7.052,7.052,6.917,7.012,450000.0
2005-04-19 13:16:00,7.012,7.012,6.914,7.007,350000.0
2005-04-19 13:17:00,7.027,7.046,6.951,7.046,450000.0
2005-04-19 13:18:00,6.898,7.044,6.898,7.026,400000.0
2005-04-19 13:19:00,6.938,7.012,6.883,6.914,400000.0
2005-04-19 13:20:00,6.937,7.009,6.903,6.962,500000.0
2005-04-19 13:21:00,6.907,7.03,6.907,6.907,350000.0
2005-04-19 13:23:00,6.967,7.044,6.897,6.911,350000.0
2005-04-19 13:24:00,7.009,7.072,6.939,6.973,450000.0
2005-04-19 13:25:00,7.022,7.043,6.959,7.043,350000.0
2005-04-19 13:26:00,6.96,7.087,6.93,6.971,550000.0
2005-04-19 13:27:00,6.946,7.05,6.946,7.009,500000.0
2005-04-19 13:28:00,6.994,7.044,6.903,6.947,400000.0
2005-04-19 13:29:00,7.034,7.039,6.891,7.001,350000.0
2005-04-19 13:30:00,7.042,7.042,6.906,6.923,450000.0
2005-04-19 13:31:00,6.901,6.998,6.897,6.995,450000.0
2005-04-19 13:33:00,6.934,7.001,6.892,6.939,350000.0
2005-04-19 13:35:00,6.986,7.042,6.926,6.926,400000.0
2005-04-19 13:36:00,6.966,7.043,6.909,7.001,450000.0
2005-04-19 13:37:00,6.932,7.019,6.932,7.0,350000.0
2005-04-19 13:38:00,6.954,7.034,6.907,7.034,400000.0
2005-04-19 13:39:00,7.002,7.041,6.927,7.004,500000.0
2005-04-19 13:41:00,6.938,7.047,6.938,7.042,400000.0
2005-04-19 13:43:00,7.022,7.043,6.899,7.01,500000.0
2005-04-19 13:45:00,6.934,7.044,6.907,7.021,400000.0
2005-04-19 13:46:00,6.964,7.041,6.931,6.982,450000.0
2005-04-19 13:48:00,7.016,7.037,6.933,7.001,400000.0
2005-04-19 13:50:00,6.923,6.982,6.907,6.982,450000.0
2005-04-19 13:51:00,7.031,7.031,6.922,6.922,350000.0
2005-04-19 13:53:00,6.934,7.033,6.893,6.947,450000.0
2005-04-19 13:55:00,6.982,7.024,6.938,6.974,350000.0
2005-04-19 13:56:00,7.016,7.02,6.889,6.889,400000.0
2005-04-19 13:57:00,6.971,7.035,6.922,6.922,400000.0
2005-04-19 13:58:00,6.911,7.031,6.911,7.031,350000.0
2005-04-19 14:00:00,6.994,7.013,6.902,6.954,350000.0
2005-04-19 14:01:00,6.985,7.041,6.927,7.041,400000.0
2005-04-19 14:03:00,7.014,7.014,6.929,7.001,400000.0
2005-04-19 14:04:00,6.923,7.026,6.923,7.026,500000.0
2005-04-19 14:05:00,6.932,7.018,6.915,7.018,400000.0
2005-04-19 14:06:00,7.038,7.059,6.907,7.006,400000.0
2005-04-19 14:08:00,6.963,7.017,6.914,6.978,400000.0
2005-04-19 14:10:00,6.911,7.015,6.911,6.957,350000.0
2005-04-19 14:11:00,6.974,7.014,6.938,7.014,400000.0
2005-04-19 14:13:00,6.996,6.996,6.911,6.933,350000.0
2005-04-19 14:14:00,6.915,7.031,6.899,6.949,500000.0
2005-04-19 14:16:00,6.935,7.035,6.911,6.989,450000.0
2005-04-19 14:18:00,6.937,7.058,6.937,7.058,400000.0
2005-04-19 14:20:00,6.933,7.035,6.933,6.947,350000.0
2005-04-19 14:21:00,6.909,7.012,6.884,6.958,450000.0
2005-04-19 14:22:00,7.019,7.056,6.911,6.911,450000.0
2005-04-19 14:23:00,6.963,7.047,6.963,6.981,400000.0
2005-04-19 14:24:00,7.043,7.063,6.962,7.034,400000.0
2005-04-19 14:25:00,6.944,7.018,6.93,6.949,350000.0
2005-04-19 14:26:00,6.972,7.041,6.921,6.97,350000.0
2005-04-19 14:27:00,6.978,7.032,6.89,7.032,400000.0
2005-04-19 14:28:00,7.014,7.014,6.929,6.971,400000.0
2005-04-19 14:29:00,6.98,7.032,6.901,6.997,350000.0
2005-04-19 14:30:00,6.972,7.025,6.899,6.899,550000.0
2005-04-19 14:31:00,6.935,7.061,6.935,7.034,400000.0
2005-04-19 14:32:00,6.999,7.034,6.922,6.959,500000.0
2005-04-19 14:33:00,7.045,7.058,6.921,6.971,300000.0
2005-04-19 14:34:00,7.018,7.084,6.954,6.954,450000.0
2005-04-19 14:35:00,7.027,7.036,6.967,6.967,350000.0
2005-04-19 14:36:00,7.033,7.048,6.945,7.048,400000.0
2005-04-19 14:37:00,6.972,7.071,6.925,7.071,550000.0
2005-04-19 14:38:00,7.026,7.07,6.989,7.028,400000.0
2005-04-19 14:39:00,7.054,7.082,6.937,6.958,500000.0
2005-04-19 14:40:00,7.01,7.045,6.942,6.973,400000.0
2005-04-19 14:41:00,6.946,7.061,6.945,7.023,550000.0
2005-04-19 14:42:00,6.95,7.06,6.95,7.041,400000.0
2005-04-19 14:43:00,7.026,7.066,6.931,7.066,500000.0
2005-04-19 14:44:00,6.945,7.005,6.902,7.005,450000.0
2005-04-19 14:45:00,7.033,7.081,7.012,7.066,400000.0
2005-04-19 14:46:00,7.066,7.107,7.008,7.019,350000.0
2005-04-19 14:47:00,7.075,7.102,6.986,7.084,350000.0
2005-04-19 14:48:00,7.057,7.096,6.992,7.081,400000.0
2005-04-19 14:49:00,7.089,7.089,6.949,6.949,500000.0
2005-04-19 14:50:00,7.021,7.095,6.971,6.971,400000.0
2005-04-19 14:51:00,7.095,7.105,6.988,7.052,350000.0
2005-04-19 14:52:00,7.106,7.106,7.007,7.018,450000.0
2005-04-19 14:53:00,7.004,7.084,6.978,7.04,400000.0
2005-04-19 14:54:00,6.974,7.136,6.974,7.012,550000.0
2005-04-19 14:55:00,7.041,7.07,6.951,6.951,450000.0
2005-04-19 14:56:00,7.043,7.067,6.923,7.044,550000.0
2005-04-19 14:57:00,7.086,7.113,7.004,7.088,450000.0
2005-04-19 14:58:00,7.017,7.082,6.984,7.05,400000.0
2005-04-19 14:59:00,7.014,7.087,6.956,7.087,550000.0
2005-04-19 15:00:00,6.985,7.111,6.967,6.987,450000.0
2005-04-19 15:01:00,7.053,7.084,6.97,7.07,450000.0
2005-04-19 15:02:00,6.991,7.105,6.962,7.032,450000.0
2005-04-19 15:03:00,7.061,7.103,6.971,7.103,500000.0
2005-04-19 15:04:00,7.012,7.119,6.984,6.998,550000.0
2005-04-19 15:05:00,6.976,7.114,6.976,7.012,550000.0
2005-04-19 15:06:00,7.07,7.072,7.041,7.041,400000.0
2005-04-19 15:07:00,6.981,7.085,6.952,7.063,350000.0
2005-04-19 15:08:00,6.96,7.091,6.95,7.047,500000.0
2005-04-19 15:09:00,7.11,7.17,7.014,7.014,450000.0
2005-04-19 15:10:00,7.012,7.098,6.958,7.007,400000.0
2005-04-19 15:11:00,7.015,7.164,6.984,7.015,500000.0
2005-04-19 15:12:00,7.014,7.105,6.993,7.043,400000.0
2005-04-19 15:13:00,7.08,7.105,6.977,7.094,400000.0
2005-04-19 15:14:00,7.068,7.107,7.013,7.107,500000.0
2005-04-19 15:15:00,6.965,7.111,6.965,7.052,400000.0
2005-04-19 15:16:00,7.085,7.121,7.004,7.063,350000.0
2005-04-19 15:17:00,7.063,7.121,6.991,7.071,450000.0
2005-04-19 15:18:00,7.129,7.129,6.984,7.047,400000.0
2005-04-19 15:19:00,7.069,7.118,7.036,7.083,450000.0
2005-04-19 15:21:00,7.111,7.111,6.988,7.069,350000.0
2005-04-19 15:22:00,7.076,7.115,7.037,7.08,450000.0
2005-04-19 15:23:00,7.019,7.1,7.019,7.083,400000.0
2005-04-19 15:24:00,7.096,7.128,7.026,7.106,350000.0
2005-04-19 15:25:00,7.102,7.112,6.994,7.068,350000.0
2005-04-19 15:27:00,7.013,7.101,7.001,7.023,350000.0
2005-04-19 15:28:00,7.009,7.122,7.009,7.068,350000.0
2005-04-19 15:29:00,7.068,7.109,7.004,7.004,450000.0
2005-04-19 15:30:00,7.042,7.099,6.998,7.087,450000.0
2005-04-19 15:31:00,7.0,7.095,6.994,6.997,500000.0
2005-04-19 15:32:00,6.999,7.06,6.952,7.055,450000.0
2005-04-19 15:33:00,7.028,7.054,6.943,7.027,400000.0
2005-04-19 15:34:00,6.962,7.093,6.947,6.947,400000.0
2005-04-19 15:35:00,7.014,7.071,6.99,7.021,400000.0
2005-04-19 15:36:00,7.03,7.071,6.937,7.071,550000.0
2005-04-19 15:37:00,6.979,7.107,6.976,7.052,400000.0
2005-04-19 15:38:00,7.013,7.095,6.992,7.007,450000.0
2005-04-19 15:39:00,7.115,7.115,6.997,7.098,450000.0
2005-04-19 15:40:00,6.991,7.129,6.991,7.005,450000.0
2005-04-19 15:41:00,6.962,7.089,6.962,7.062,400000.0
2005-04-19 15:42:00,7.076,7.076,6.961,6.986,350000.0
2005-04-19 15:43:00,7.011,7.067,6.95,6.96,450000.0
2005-04-19 15:44:00,7.068,7.097,6.993,7.078,350000.0
2005-04-19 15:45:00,7.08,7.08,6.967,7.065,450000.0
2005-04-19 15:46:00,6.976,7.087,6.972,6.995,400000.0
2005-04-19 15:47:00,7.062,7.104,6.96,6.974,550000.0
2005-04-19 15:48:00,7.0,7.085,6.976,6.993,350000.0
2005-04-19 15:49:00,7.059,7.108,7.044,7.108,350000.0
2005-04-19 15:50:00,7.014,7.129,7.009,7.099,550000.0
2005-04-19 15:51:00,7.061,7.12,6.975,6.982,350000.0
2005-04-19 15:52:00,6.969,7.096,6.963,6.963,350000.0
2005-04-19 15:53:00,7.066,7.099,6.986,7.053,500000.0
2005-04-19 15:54:00,7.085,7.105,7.05,7.102,450000.0
2005-04-19 15:55:00,6.952,7.087,6.952,7.062,500000.0
2005-04-19 15:56:00,6.958,7.098,6.958,7.04,450000.0
2005-04-19 15:57:00,7.025,7.07,6.993,7.029,450000.0
2005-04-19 15:58:00,7.0,7.098,6.965,7.098,500000.0
2005-04-19 15:59:00,7.114,7.114,7.009,7.032,450000.0
2005-04-19 16:00:00,7.062,7.067,6.941,7.031,500000.0
2005-04-19 16:01:00,7.107,7.128,7.001,7.001,400000.0
2005-04-19 16:02:00,7.0,7.135,7.0,7.066,550000.0
2005-04-19 16:03:00,7.102,7.107,6.99,7.03,450000.0
2005-04-19 16:04:00,6.968,7.099,6.967,7.062,550000.0
2005-04-19 16:05:00,7.021,7.084,6.978,6.989,500000.0
2005-04-19 16:06:00,6.995,7.099,6.956,7.072,350000.0
2005-04-19 16:07:00,7.01,7.104,7.004,7.004,500000.0
2005-04-19 16:08:00,6.986,7.12,6.986,7.047,550000.0
2005-04-19 16:09:00,7.002,7.118,6.991,7.118,350000.0
2005-04-19 16:10:00,7.102,7.152,7.016,7.121,500000.0
2005-04-19 16:11:00,6.968,7.079,6.962,6.962,500000.0
2005-04-19 16:12:00,7.044,7.13,7.038,7.068,350000.0
2005-04-19 16:13:00,7.043,7.158,7.043,7.158,450000.0
2005-04-19 16:14:00,7.154,7.154,7.02,7.083,500000.0
2005-04-19 16:15:00,7.144,7.16,6.995,6.995,350000.0
2005-04-19 16:16:00,7.073,7.149,7.021,7.108,550000.0
2005-04-19 16:17:00,7.109,7.139,7.012,7.012,350000.0
2005-04-19 16:18:00,7.114,7.167,7.004,7.122,400000.0
2005-04-19 16:19:00,7.094,7.125,7.0,7.062,550000.0
2005-04-19 16:20:00,7.13,7.13,6.986,7.018,550000.0
2005-04-19 16:21:00,7.054,7.148,7.005,7.114,500000.0
2005-04-19 16:22:00,7.101,7.112,7.015,7.068,450000.0
2005-04-19 16:23:00,7.03,7.139,7.027,7.027,400000.0
2005-04-19 16:24:00,7.104,7.153,7.028,7.153,550000.0
2005-04-19 16:25:00,7.129,7.158,7.058,7.144,350000.0
2005-04-19 16:26:00,7.099,7.14,7.003,7.003,550000.0
2005-04-19 16:27:00,7.107,7.136,7.021,7.136,400000.0
2005-04-19 16:28:00,7.105,7.156,7.064,7.153,400000.0
2005-04-19 16:29:00,7.121,7.173,7.005,7.021,400000.0
2005-04-19 16:30:00,7.058,7.164,7.042,7.125,550000.0
2005-04-19 16:31:00,7.081,7.169,7.047,7.102,400000.0
2005-04-19 16:32:00,7.101,7.174,7.072,7.13,550000.0
2005-04-19 16:33:00,7.079,7.185,7.079,7.103,350000.0
2005-04-19 16:34:00,7.117,7.177,7.076,7.177,350000.0
2005-04-19 16:35:00,7.079,7.212,7.062,7.107,500000.0
2005-04-19 16:36:00,7.176,7.176,7.064,7.086,500000.0
2005-04-19 16:37:00,7.16,7.168,7.07,7.08,500000.0
2005-04-19 16:38:00,7.028,7.191,7.028,7.056,450000.0
2005-04-19 16:39:00,7.09,7.167,7.064,7.154,500000.0
2005-04-19 16:40:00,7.145,7.173,7.036,7.036,450000.0
2005-04-19 16:41:00,7.059,7.126,7.056,7.056,350000.0
2005-04-19 16:42:00,7.069,7.174,7.05,7.167,500000.0
2005-04-19 16:43:00,7.044,7.167,7.044,7.095,350000.0
2005-04-19 16:44:00,7.17,7.17,7.036,7.036,400000.0
2005-04-19 16:45:00,7.031,7.114,7.03,7.078,400000.0
2005-04-19 16:46:00,7.078,7.138,7.06,7.125,350000.0
2005-04-19 16:48:00,7.142,7.169,7.032,7.11,500000.0
2005-04-19 16:49:00,7.144,7.201,7.07,7.07,450000.0
2005-04-19 16:50:00,7.148,7.189,7.061,7.172,350000.0
2005-04-19 16:51:00,7.19,7.19,7.065,7.065,400000.0
2005-04-19 16:52:00,7.119,7.215,7.102,7.215,450000.0
2005-04-19 16:53:00,7.13,7.213,7.092,7.127,350000.0
2005-04-19 16:54:00,7.118,7.219,7.1,7.1,450000.0
2005-04-19 16:55:00,7.182,7.203,7.088,7.125,550000.0
2005-04-19 16:56:00,7.115,7.226,7.081,7.097,400000.0
2005-04-19 16:57:00,7.199,7.207,7.072,7.089,500000.0
2005-04-19 16:58:00,7.097,7.195,7.09,7.146,500000.0
2005-04-19 16:59:00,7.116,7.206,7.095,7.103,400000.0
2005-04-19 17:00:00,7.212,7.212,7.104,7.104,350000.0
2005-04-19 17:01:00,7.136,7.227,7.109,7.132,500000.0
2005-04-19 17:02:00,7.114,7.199,7.089,7.143,400000.0
2005-04-19 17:03:00,7.123,7.195,7.095,7.153,500000.0
2005-04-19 17:04:00,7.113,7.208,7.074,7.139,350000.0
2005-04-19 17:05:00,7.211,7.213,7.057,7.155,400000.0
2005-04-19 17:06:00,7.225,7.251,7.131,7.193,350000.0
2005-04-19 17:07:00,7.193,7.275,7.129,7.177,500000.0
2005-04-19 17:08:00,7.078,7.213,7.078,7.146,500000.0
2005-04-19 17:09:00,7.068,7.205,7.045,7.205,450000.0
2005-04-19 17:10:00,7.173,7.21,7.095,7.168,350000.0
2005-04-19 17:11:00,7.198,7.208,7.054,7.082,400000.0
2005-04-19 17:12:00,7.173,7.217,7.132,7.139,400000.0
2005-04-19 17:13:00,7.107,7.228,7.088,7.214,450000.0
2005-04-19 17:14:00,7.131,7.204,7.079,7.165,550000.0
2005-04-19 17:15:00,7.088,7.19,7.052,7.122,350000.0
2005-04-19 17:16:00,7.163,7.163,7.061,7.143,450000.0
2005-04-19 17:17:00,7.123,7.196,7.089,7.146,400000.0
2005-04-19 17:18:00,7.139,7.189,7.105,7.189,350000.0
2005-04-19 17:19:00,7.086,7.195,7.072,7.165,450000.0
2005-04-19 17:20:00,7.133,7.194,7.065,7.082,350000.0
2005-04-19 17:21:00,7.154,7.154,7.061,7.08,300000.0
2005-04-19 17:22:00,7.157,7.186,7.069,7.151,350000.0
2005-04-19 17:23:00,7.074,7.161,7.06,7.144,550000.0
2005-04-19 17:24:00,7.14,7.147,7.045,7.062,350000.0
2005-04-19 17:25:00,7.144,7.188,7.078,7.188,400000.0
2005-04-19 17:26:00,7.07,7.168,7.07,7.13,450000.0
2005-04-19 17:27:00,7.164,7.187,7.08,7.159,400000.0
2005-04-19 17:28:00,7.132,7.21,7.079,7.079,550000.0
2005-04-19 17:29:00,7.092,7.216,7.092,7.202,500000.0
2005-04-19 17:30:00,7.065,7.219,7.065,7.19,450000.0
2005-04-19 17:31:00,7.11,7.167,7.037,7.132,600000.0
2005-04-19 17:32:00,7.077,7.197,7.075,7.142,400000.0
2005-04-19 17:33:00,7.114,7.146,7.028,7.146,400000.0
2005-04-19 17:34:00,7.162,7.241,7.087,7.199,450000.0
2005-04-19 17:35:00,7.12,7.181,7.063,7.122,500000.0
2005-04-19 17:36:00,7.153,7.168,7.026,7.168,450000.0
2005-04-19 17:37:00,7.186,7.187,7.078,7.148,550000.0
2005-04-19 17:38:00,7.093,7.147,7.054,7.09,400000.0
2005-04-19 17:39:00,7.145,7.152,7.055,7.073,350000.0
2005-04-19 17:40:00,7.076,7.206,7.076,7.175,500000.0
2005-04-19 17:41:00,7.166,7.22,7.077,7.077,550000.0
2005-04-19 17:42:00,7.066,7.191,7.066,7.149,500000.0
2005-04-19 17:43:00,7.203,7.238,7.075,7.095,400000.0
2005-04-19 17:44:00,7.177,7.242,7.101,7.172,450000.0
2005-04-19 17:45:00,7.079,7.175,7.062,7.085,550000.0
2005-04-19 17:46:00,7.153,7.175,7.045,7.175,400000.0
2005-04-19 17:47:00,7.156,7.18,7.072,7.116,400000.0
2005-04-19 17:48:00,7.148,7.157,7.04,7.157,400000.0
2005-04-19 17:49:00,7.128,7.176,7.092,7.147,350000.0
2005-04-19 17:50:00,7.152,7.187,7.069,7.069,550000.0
2005-04-19 17:51:00,7.077,7.121,7.007,7.058,550000.0
2005-04-19 17:52:00,7.14,7.191,7.052,7.053,350000.0
2005-04-19 17:53:00,7.133,7.194,7.1,7.1,500000.0
2005-04-19 17:54:00,7.096,7.19,7.056,7.19,350000.0
2005-04-19 17:55:00,7.089,7.19,7.082,7.153,350000.0
2005-04-19 17:56:00,7.064,7.148,7.037,7.087,400000.0
2005-04-19 17:57:00,7.161,7.175,7.081,7.135,400000.0
2005-04-19 17:58:00,7.148,7.164,7.087,7.128,450000.0
2005-04-19 17:59:00,7.053,7.173,7.038,7.173,350000.0
2005-04-19 18:00:00,7.09,7.196,7.09,7.174,350000.0
2005-04-19 18:01:00,7.16,7.21,7.08,7.122,450000.0
2005-04-19 18:02:00,7.08,7.181,7.079,7.155,500000.0
2005-04-19 18:04:00,7.206,7.227,7.097,7.142,500000.0
2005-04-19 18:05:00,7.116,7.198,7.031,7.184,550000.0
2005-04-19 18:06:00,7.153,7.213,7.074,7.074,500000.0
2005-04-19 18:07:00,7.204,7.204,7.061,7.19,600000.0
2005-04-19 18:08:00,7.178,7.182,7.013,7.072,550000.0
2005-04-19 18:09:00,7.182,7.182,7.037,7.179,250000.0
2005-04-19 18:11:00,7.076,7.211,7.051,7.172,450000.0
2005-04-19 18:12:00,7.129,7.191,7.071,7.076,500000.0
2005-04-19 18:13:00,7.14,7.224,7.113,7.224,450000.0
2005-04-19 18:14:00,7.087,7.195,7.087,7.185,400000.0
2005-04-19 18:15:00,7.19,7.194,7.074,7.155,400000.0
2005-04-19 18:16:00,7.092,7.2,7.075,7.075,400000.0
2005-04-19 18:17:00,7.102,7.203,7.094,7.094,300000.0
2005-04-19 18:18:00,7.151,7.222,7.07,7.07,500000.0
2005-04-19 18:19:00,7.167,7.183,7.102,7.121,450000.0
2005-04-19 18:20:00,7.067,7.157,7.028,7.116,400000.0
2005-04-19 18:21:00,7.098,7.175,7.067,7.142,550000.0
2005-04-19 18:22:00,7.058,7.142,7.058,7.088,400000.0
2005-04-19 18:23:00,7.181,7.212,7.124,7.195,400000.0
2005-04-19 18:24:00,7.176,7.18,7.08,7.18,400000.0
2005-04-19 18:25:00,7.111,7.181,7.07,7.096,500000.0
2005-04-19 18:27:00,7.138,7.156,7.055,7.062,450000.0
2005-04-19 18:28:00,7.047,7.149,7.043,7.098,700000.0
2005-04-19 18:30:00,7.145,7.183,7.057,7.134,450000.0
2005-04-19 18:31:00,7.139,7.157,7.055,7.136,350000.0
2005-04-19 18:32:00,7.086,7.16,7.021,7.096,450000.0
2005-04-19 18:33:00,7.168,7.213,7.1,7.1,300000.0
2005-04-19 18:34:00,7.157,7.193,7.09,7.189,400000.0
2005-04-19 18:35:00,7.123,7.198,7.123,7.138,350000.0
2005-04-19 18:36:00,7.114,7.213,7.048,7.16,550000.0
2005-04-19 18:38:00,7.161,7.17,7.042,7.117,450000.0
2005-04-19 18:39:00,7.172,7.195,7.095,7.164,400000.0
2005-04-19 18:41:00,7.092,7.168,7.071,7.138,500000.0
2005-04-19 18:42:00,7.109,7.174,7.05,7.087,550000.0
2005-04-19 18:43:00,7.13,7.171,7.043,7.171,400000.0
2005-04-19 18:44:00,7.145,7.173,7.058,7.111,500000.0
2005-04-19 18:45:00,7.075,7.19,7.075,7.149,350000.0
2005-04-19 18:47:00,7.042,7.178,7.042,7.139,450000.0
2005-04-19 18:48:00,7.158,7.158,7.029,7.092,350000.0
2005-04-19 18:49:00,7.19,7.19,7.069,7.097,350000.0
2005-04-19 18:50:00,7.1,7.221,7.082,7.178,550000.0
2005-04-19 18:51:00,7.151,7.18,7.07,7.082,650000.0
2005-04-19 18:53:00,7.134,7.168,7.093,7.155,450000.0
2005-04-19 18:54:00,7.123,7.163,7.065,7.082,350000.0
2005-04-19 18:55:00,7.089,7.192,7.072,7.143,350000.0
2005-04-19 18:56:00,7.108,7.205,7.076,7.174,550000.0
2005-04-19 18:57:00,7.16,7.198,7.073,7.119,500000.0
2005-04-19 18:58:00,7.173,7.181,7.095,7.159,450000.0
2005-04-19 18:59:00,7.103,7.145,7.103,7.113,450000.0
2005-04-19 19:00:00,7.082,7.159,7.023,7.152,450000.0
2005-04-19 19:01:00,7.047,7.122,7.022,7.104,550000.0
2005-04-19 19:05:00,7.133,7.151,7.098,7.147,300000.0
2005-04-19 19:06:00,7.12,7.12,6.988,7.1,500000.0
2005-04-19 19:07:00,7.081,7.212,7.045,7.082,650000.0
2005-04-19 19:08:00,7.069,7.165,7.05,7.086,600000.0
2005-04-19 19:09:00,7.035,7.174,7.01,7.102,750000.0
2005-04-19 19:10:00,7.169,7.169,7.079,7.129,350000.0
2005-04-19 19:12:00,7.158,7.189,7.038,7.038,700000.0
2005-04-19 19:13:00,7.109,7.194,7.047,7.047,700000.0
2005-04-19 19:14:00,7.041,7.151,7.024,7.151,600000.0
2005-04-19 19:15:00,7.157,7.178,7.05,7.132,850000.0
2005-04-19 19:16:00,7.195,7.23,7.084,7.172,850000.0
2005-04-19 19:17:00,7.158,7.162,7.079,7.079,250000.0
2005-04-19 19:18:00,7.221,7.243,7.118,7.184,650000.0
2005-04-19 19:19:00,7.172,7.206,7.079,7.205,700000.0
2005-04-19 19:20:00,7.193,7.193,7.106,7.128,400000.0
2005-04-19 19:21:00,7.192,7.192,7.104,7.104,550000.0
2005-04-19 19:22:00,7.154,7.197,7.024,7.197,650000.0
2005-04-19 19:23:00,7.127,7.201,7.088,7.088,650000.0
2005-04-19 19:24:00,7.128,7.203,7.122,7.163,400000.0
2005-04-19 19:25:00,7.197,7.222,7.082,7.173,450000.0
2005-04-19 19:26:00,7.148,7.241,7.125,7.182,450000.0
2005-04-19 19:27:00,7.125,7.187,7.067,7.107,350000.0
2005-04-19 19:28:00,7.209,7.209,7.179,7.179,100000.0
2005-04-19 19:29:00,7.124,7.24,7.109,7.177,350000.0
2005-04-19 19:30:00,7.212,7.24,7.088,7.101,750000.0
2005-04-19 19:31:00,7.166,7.221,7.067,7.203,600000.0
2005-04-19 19:32:00,7.056,7.186,7.056,7.117,650000.0
2005-04-19 19:33:00,7.18,7.227,7.119,7.223,400000.0
2005-04-19 19:34:00,7.199,7.209,7.096,7.109,450000.0
2005-04-19 19:37:00,7.195,7.195,7.083,7.083,500000.0
2005-04-19 19:40:00,7.12,7.183,7.068,7.083,700000.0
2005-04-19 19:44:00,7.175,7.175,7.083,7.119,200000.0
2005-04-19 19:52:00,7.173,7.223,7.099,7.139,400000.0
2005-04-19 19:55:00,7.079,7.194,7.079,7.117,400000.0
2005-04-19 20:06:00,7.145,7.146,7.024,7.089,450000.0
2005-04-19 20:32:00,7.182,7.185,7.105,7.105,400000.0
2005-04-19 20:38:00,7.177,7.177,7.092,7.125,200000.0
2005-04-19 20:52:00,7.155,7.155,7.063,7.099,200000.0
2005-04-19 21:08:00,7.163,7.163,7.079,7.113,200000.0
2005-04-19 21:11:00,7.093,7.193,7.093,7.173,250000.0
2005-04-19 21:15:00,7.168,7.168,7.069,7.111,250000.0
2005-04-19 21:30:00,7.078,7.205,7.078,7.205,150000.0
2005-04-19 21:38:00,7.198,7.198,7.114,7.145,200000.0
2005-04-19 21:44:00,7.186,7.186,7.078,7.078,150000.0
2005-04-19 21:53:00,7.166,7.166,7.065,7.105,200000.0
2005-04-19 21:55:00,7.13,7.24,7.095,7.178,450000.0
2005-04-19 21:58:00,7.185,7.185,7.093,7.129,200000.0
2005-04-19 22:00:00,7.161,7.184,7.056,7.106,500000.0
2005-04-19 22:19:00,7.202,7.202,7.047,7.138,700000.0
2005-04-19 22:25:00,7.179,7.218,7.096,7.147,400000.0
2005-04-19 22:31:00,7.099,7.132,7.091,7.096,250000.0
2005-04-19 22:51:00,7.084,7.183,7.084,7.127,400000.0
2005-04-19 23:11:00,7.153,7.171,7.04,7.093,650000.0
2005-04-19 23:14:00,7.155,7.155,7.063,7.099,200000.0
2005-04-19 23:20:00,7.214,7.214,7.163,7.167,300000.0
2005-04-19 23:45:00,7.185,7.185,7.093,7.129,200000.0
2005-04-20 00:00:00,7.22,7.36,7.17,7.31,100000.0
2005-04-20 00:11:00,7.159,7.159,7.155,7.155,100000.0
2005-04-20 00:20:00,7.176,7.176,7.092,7.124,200000.0
2005-04-20 00:23:00,7.103,7.195,7.103,7.178,250000.0
2005-04-20 00:48:00,7.198,7.234,7.183,7.187,300000.0
2005-04-20 01:26:00,7.125,7.147,7.026,7.147,400000.0
2005-04-20 01:28:00,7.213,7.213,7.173,7.173,300000.0
2005-04-20 01:38:00,7.164,7.164,7.064,7.103,200000.0
2005-04-20 01:41:00,7.149,7.206,7.097,7.104,350000.0
2005-04-20 01:42:00,7.089,7.226,7.071,7.077,400000.0
2005-04-20 01:51:00,7.168,7.199,7.085,7.121,500000.0
2005-04-20 02:00:00,7.159,7.176,7.082,7.104,550000.0
2005-04-20 02:01:00,7.168,7.188,7.082,7.082,350000.0
2005-04-20 02:02:00,7.087,7.189,7.08,7.18,300000.0
2005-04-20 02:03:00,7.196,7.229,7.11,7.181,200000.0
2005-04-20 02:06:00,7.216,7.216,7.095,7.129,550000.0
2005-04-20 02:07:00,7.138,7.2,7.094,7.184,350000.0
2005-04-20 02:08:00,7.198,7.233,7.11,7.198,650000.0
2005-04-20 02:10:00,7.189,7.19,7.09,7.134,350000.0
2005-04-20 02:15:00,7.132,7.229,7.093,7.229,600000.0
2005-04-20 02:18:00,7.104,7.199,7.093,7.108,400000.0
2005-04-20 02:21:00,7.188,7.188,7.085,7.139,400000.0
2005-04-20 02:22:00,7.209,7.209,7.147,7.188,300000.0
2005-04-20 02:24:00,7.173,7.179,7.084,7.159,550000.0
2005-04-20 02:25:00,7.162,7.181,7.108,7.181,250000.0
2005-04-20 02:26:00,7.109,7.198,7.094,7.175,400000.0
2005-04-20 02:27:00,7.129,7.251,7.128,7.169,400000.0
2005-04-20 02:35:00,7.154,7.229,7.154,7.229,400000.0
2005-04-20 02:36:00,7.184,7.236,7.111,7.117,300000.0
2005-04-20 02:37:00,7.142,7.232,7.106,7.174,450000.0
2005-04-20 02:38:00,7.17,7.209,7.139,7.169,450000.0
2005-04-20 02:39:00,7.12,7.21,7.109,7.109,350000.0
2005-04-20 02:41:00,7.196,7.227,7.091,7.129,550000.0
2005-04-20 02:42:00,7.123,7.216,7.08,7.152,500000.0
2005-04-20 02:45:00,7.164,7.232,7.099,7.232,350000.0
2005-04-20 02:46:00,7.159,7.219,7.106,7.219,150000.0
2005-04-20 02:47:00,7.179,7.252,7.125,7.199,450000.0
2005-04-20 02:48:00,7.161,7.231,7.097,7.097,400000.0
2005-04-20 02:52:00,7.185,7.185,7.093,7.141,250000.0
2005-04-20 02:53:00,7.122,7.199,7.114,7.199,350000.0
2005-04-20 02:56:00,7.181,7.2,7.061,7.093,500000.0
2005-04-20 02:58:00,7.181,7.222,7.084,7.134,400000.0
2005-04-20 02:59:00,7.178,7.216,7.064,7.179,450000.0
2005-04-20 03:01:00,7.189,7.24,7.124,7.237,550000.0
2005-04-20 03:02:00,7.165,7.174,7.079,7.079,400000.0
2005-04-20 03:03:00,7.108,7.194,7.092,7.119,700000.0
2005-04-20 03:04:00,7.205,7.239,7.108,7.239,500000.0
2005-04-20 03:05:00,7.191,7.22,7.134,7.189,200000.0
2005-04-20 03:07:00,7.155,7.219,7.079,7.186,550000.0
2005-04-20 03:08:00,7.103,7.206,7.088,7.177,550000.0
2005-04-20 03:09:00,7.173,7.191,7.08,7.082,500000.0
2005-04-20 03:10:00,7.19,7.223,7.106,7.106,550000.0
2005-04-20 03:11:00,7.173,7.212,7.102,7.166,650000.0
2005-04-20 03:12:00,7.102,7.236,7.092,7.189,800000.0
2005-04-20 03:13:00,7.191,7.204,7.078,7.105,550000.0
2005-04-20 03:14:00,7.237,7.237,7.089,7.152,350000.0
2005-04-20 03:16:00,7.234,7.245,7.112,7.199,400000.0
2005-04-20 03:17:00,7.215,7.215,7.123,7.138,300000.0
2005-04-20 03:19:00,7.18,7.223,7.117,7.218,500000.0
2005-04-20 03:21:00,7.106,7.214,7.1,7.214,450000.0
2005-04-20 03:22:00,7.167,7.24,7.092,7.14,800000.0
2005-04-20 03:23:00,7.159,7.239,7.092,7.217,550000.0
2005-04-20 03:24:00,7.169,7.193,7.119,7.163,350000.0
2005-04-20 03:25:00,7.179,7.225,7.095,7.19,600000.0
2005-04-20 03:26:00,7.11,7.24,7.11,7.205,500000.0
2005-04-20 03:28:00,7.193,7.234,7.108,7.234,500000.0
2005-04-20 03:29:00,7.162,7.198,7.082,7.163,500000.0
2005-04-20 03:30:00,7.204,7.236,7.092,7.142,600000.0
2005-04-20 03:31:00,7.191,7.221,7.122,7.184,650000.0
2005-04-20 03:32:00,7.181,7.231,7.126,7.227,500000.0
2005-04-20 03:33:00,7.186,7.228,7.114,7.151,650000.0
2005-04-20 03:36:00,7.181,7.207,7.061,7.14,650000.0
2005-04-20 03:38:00,7.196,7.196,7.065,7.147,400000.0
2005-04-20 03:42:00,7.104,7.192,7.104,7.155,250000.0
2005-04-20 03:43:00,7.225,7.225,7.084,7.106,350000.0
2005-04-20 03:44:00,7.221,7.221,7.165,7.165,100000.0
2005-04-20 03:50:00,7.196,7.196,7.085,7.193,650000.0
2005-04-20 03:51:00,7.132,7.222,7.095,7.222,500000.0
2005-04-20 03:52:00,7.141,7.305,7.141,7.243,500000.0
2005-04-20 03:55:00,7.185,7.218,7.093,7.121,300000.0
2005-04-20 03:56:00,7.127,7.218,7.111,7.217,550000.0
2005-04-20 03:58:00,7.184,7.218,7.098,7.188,600000.0
2005-04-20 03:59:00,7.111,7.166,7.111,7.166,100000.0
2005-04-20 04:00:00,7.163,7.189,7.09,7.189,450000.0
2005-04-20 04:05:00,7.109,7.244,7.108,7.145,500000.0
2005-04-20 04:06:00,7.18,7.22,7.081,7.149,600000.0
2005-04-20 04:07:00,7.111,7.201,7.105,7.118,350000.0
2005-04-20 04:08:00,7.093,7.239,7.093,7.232,400000.0
2005-04-20 04:13:00,7.134,7.219,7.1,7.185,350000.0
2005-04-20 04:14:00,7.097,7.205,7.097,7.171,350000.0
2005-04-20 04:15:00,7.162,7.207,7.083,7.083,450000.0
2005-04-20 04:16:00,7.195,7.228,7.124,7.227,350000.0
2005-04-20 04:17:00,7.145,7.251,7.108,7.108,500000.0
2005-04-20 04:18:00,7.091,7.222,7.091,7.137,450000.0
2005-04-20 04:19:00,7.113,7.225,7.113,7.149,500000.0
2005-04-20 04:27:00,7.145,7.221,7.118,7.139,700000.0
2005-04-20 04:29:00,7.087,7.183,7.077,7.147,750000.0
2005-04-20 04:30:00,7.174,7.209,7.057,7.209,550000.0
2005-04-20 04:32:00,7.192,7.192,7.078,7.12,550000.0
2005-04-20 04:39:00,7.109,7.185,7.097,7.181,350000.0
2005-04-20 04:44:00,7.113,7.193,7.103,7.16,500000.0
2005-04-20 04:45:00,7.19,7.191,7.165,7.191,250000.0
2005-04-20 04:49:00,7.153,7.247,7.104,7.142,350000.0
2005-04-20 04:50:00,7.159,7.204,7.052,7.081,450000.0
2005-04-20 04:51:00,7.185,7.223,7.101,7.161,450000.0
2005-04-20 04:54:00,7.186,7.218,7.103,7.119,450000.0
2005-04-20 04:55:00,7.178,7.235,7.141,7.235,250000.0
2005-04-20 04:56:00,7.122,7.213,7.115,7.164,650000.0
2005-04-20 04:57:00,7.11,7.22,7.11,7.133,350000.0
2005-04-20 04:59:00,7.111,7.224,7.086,7.111,550000.0
2005-04-20 05:00:00,7.154,7.247,7.113,7.191,650000.0
2005-04-20 05:01:00,7.187,7.187,7.106,7.181,350000.0
2005-04-20 05:03:00,7.22,7.22,7.104,7.188,550000.0
2005-04-20 05:04:00,7.116,7.224,7.097,7.186,350000.0
2005-04-20 05:05:00,7.138,7.217,7.097,7.217,300000.0
2005-04-20 05:16:00,7.195,7.195,7.103,7.139,200000.0
2005-04-20 05:17:00,7.13,7.178,7.124,7.124,200000.0
2005-04-20 05:21:00,7.167,7.167,7.167,7.167,100000.0
2005-04-20 05:24:00,7.216,7.216,7.085,7.1,500000.0
2005-04-20 05:28:00,7.177,7.234,7.091,7.189,400000.0
2005-04-20 05:29:00,7.235,7.235,7.103,7.103,350000.0
2005-04-20 05:37:00,7.195,7.195,7.103,7.139,200000.0
2005-04-20 05:42:00,7.149,7.163,7.126,7.126,150000.0
2005-04-20 05:46:00,7.179,7.22,7.088,7.208,700000.0
2005-04-20 05:50:00,7.181,7.187,7.06,7.158,500000.0
2005-04-20 05:51:00,7.177,7.203,7.129,7.185,550000.0
2005-04-20 05:53:00,7.094,7.207,7.087,7.087,450000.0
2005-04-20 05:54:00,7.133,7.203,7.103,7.202,700000.0
2005-04-20 05:55:00,7.124,7.198,7.064,7.134,700000.0
2005-04-20 05:56:00,7.217,7.231,7.127,7.198,650000.0
2005-04-20 05:57:00,7.18,7.227,7.126,7.149,500000.0
2005-04-20 05:58:00,7.085,7.209,7.085,7.12,450000.0
2005-04-20 05:59:00,7.222,7.246,7.115,7.214,350000.0
2005-04-20 06:00:00,7.101,7.254,7.101,7.215,550000.0
2005-04-20 06:01:00,7.21,7.21,7.076,7.122,450000.0
2005-04-20 06:02:00,7.111,7.171,7.111,7.112,150000.0
2005-04-20 06:03:00,7.189,7.224,7.098,7.184,400000.0
2005-04-20 06:04:00,7.185,7.232,7.061,7.129,800000.0
2005-04-20 06:05:00,7.114,7.201,7.06,7.123,700000.0
2005-04-20 06:06:00,7.213,7.213,7.067,7.17,700000.0
2005-04-20 06:07:00,7.079,7.198,7.071,7.173,350000.0
2005-04-20 06:08:00,7.185,7.185,7.074,7.133,600000.0
2005-04-20 06:09:00,7.187,7.199,7.086,7.086,450000.0
2005-04-20 06:10:00,7.201,7.216,7.087,7.216,350000.0
2005-04-20 06:11:00,7.183,7.2,7.059,7.124,450000.0
2005-04-20 06:12:00,7.126,7.193,7.126,7.149,300000.0
2005-04-20 06:15:00,7.207,7.251,7.131,7.251,400000.0
2005-04-20 06:17:00,7.216,7.216,7.087,7.087,400000.0
2005-04-20 06:18:00,7.115,7.236,7.115,7.151,450000.0
2005-04-20 06:19:00,7.218,7.218,7.081,7.187,350000.0
2005-04-20 06:20:00,7.134,7.21,7.078,7.21,250000.0
2005-04-20 06:21:00,7.121,7.212,7.085,7.212,650000.0
2005-04-20 06:22:00,7.114,7.201,7.109,7.109,250000.0
2005-04-20 06:23:00,7.148,7.195,7.148,7.169,350000.0
2005-04-20 06:24:00,7.161,7.179,7.129,7.129,150000.0
2005-04-20 06:25:00,7.147,7.18,7.099,7.099,350000.0
2005-04-20 06:26:00,7.168,7.182,7.064,7.168,700000.0
2005-04-20 06:27:00,7.193,7.195,7.082,7.098,450000.0
2005-04-20 06:28:00,7.144,7.23,7.088,7.123,350000.0
2005-04-20 06:29:00,7.162,7.214,7.128,7.128,200000.0
2005-04-20 06:30:00,7.128,7.217,7.107,7.107,450000.0
2005-04-20 06:31:00,7.184,7.218,7.123,7.124,650000.0
2005-04-20 06:32:00,7.086,7.172,7.075,7.094,500000.0
2005-04-20 06:33:00,7.187,7.265,7.098,7.181,700000.0
2005-04-20 06:34:00,7.07,7.172,7.062,7.169,550000.0
2005-04-20 06:36:00,7.122,7.182,7.073,7.115,450000.0
2005-04-20 06:38:00,7.106,7.185,7.033,7.175,700000.0
2005-04-20 06:39:00,7.208,7.208,7.106,7.176,250000.0
2005-04-20 06:41:00,7.206,7.208,7.074,7.165,700000.0
2005-04-20 06:42:00,7.161,7.17,7.108,7.147,500000.0
2005-04-20 06:43:00,7.179,7.203,7.124,7.124,450000.0
2005-04-20 06:44:00,7.104,7.22,7.104,7.111,600000.0
2005-04-20 06:45:00,7.189,7.251,7.101,7.114,550000.0
2005-04-20 06:46:00,7.206,7.209,7.092,7.092,450000.0
2005-04-20 06:47:00,7.215,7.234,7.103,7.117,950000.0
2005-04-20 06:48:00,7.129,7.181,7.085,7.164,500000.0
2005-04-20 06:49:00,7.096,7.232,7.096,7.212,550000.0
2005-04-20 06:50:00,7.167,7.22,7.076,7.22,350000.0
2005-04-20 06:51:00,7.076,7.207,7.076,7.137,800000.0
2005-04-20 06:52:00,7.166,7.233,7.133,7.133,700000.0
2005-04-20 06:53:00,7.14,7.247,7.126,7.126,450000.0
2005-04-20 06:54:00,7.215,7.215,7.081,7.165,500000.0
2005-04-20 06:55:00,7.158,7.212,7.131,7.165,300000.0
2005-04-20 06:56:00,7.139,7.184,7.055,7.123,400000.0
2005-04-20 06:57:00,7.198,7.198,7.117,7.192,550000.0
2005-04-20 06:58:00,7.095,7.175,7.084,7.175,400000.0
2005-04-20 06:59:00,7.181,7.25,7.14,7.14,400000.0
2005-04-20 07:00:00,7.198,7.198,7.113,7.121,350000.0
2005-04-20 07:01:00,7.186,7.205,7.081,7.205,500000.0
2005-04-20 07:02:00,7.2,7.2,7.115,7.166,400000.0
2005-04-20 07:03:00,7.13,7.228,7.105,7.12,950000.0
2005-04-20 07:04:00,7.126,7.205,7.106,7.181,400000.0
2005-04-20 07:05:00,7.084,7.205,7.08,7.113,500000.0
2005-04-20 07:06:00,7.188,7.197,7.045,7.094,900000.0
2005-04-20 07:07:00,7.149,7.2,7.09,7.183,850000.0
2005-04-20 07:08:00,7.154,7.203,7.089,7.15,850000.0
2005-04-20 07:10:00,7.169,7.2,7.091,7.2,550000.0
2005-04-20 07:11:00,7.091,7.207,7.091,7.207,400000.0
2005-04-20 07:12:00,7.122,7.221,7.109,7.21,400000.0
2005-04-20 07:13:00,7.118,7.193,7.056,7.193,350000.0
2005-04-20 07:14:00,7.175,7.175,7.108,7.155,400000.0
2005-04-20 07:15:00,7.094,7.158,7.094,7.153,200000.0
2005-04-20 07:16:00,7.112,7.185,7.112,7.157,400000.0
2005-04-20 07:17:00,7.111,7.17,7.07,7.17,500000.0
2005-04-20 07:18:00,7.171,7.202,7.109,7.177,500000.0
2005-04-20 07:19:00,7.075,7.186,7.074,7.101,300000.0
2005-04-20 07:20:00,7.173,7.174,7.091,7.171,350000.0
2005-04-20 07:21:00,7.146,7.167,7.045,7.045,250000.0
2005-04-20 07:22:00,7.21,7.21,7.132,7.132,200000.0
2005-04-20 07:24:00,7.172,7.202,7.054,7.202,450000.0
2005-04-20 07:26:00,7.175,7.198,7.076,7.175,500000.0
2005-04-20 07:28:00,7.088,7.226,7.082,7.194,450000.0
2005-04-20 07:29:00,7.116,7.207,7.087,7.171,650000.0
2005-04-20 07:31:00,7.17,7.18,7.17,7.18,100000.0
2005-04-20 07:32:00,7.136,7.18,7.099,7.131,250000.0
2005-04-20 07:33:00,7.171,7.204,7.084,7.084,350000.0
2005-04-20 07:34:00,7.217,7.217,7.119,7.183,350000.0
2005-04-20 07:35:00,7.162,7.189,7.09,7.189,250000.0
2005-04-20 07:36:00,7.128,7.21,7.128,7.141,500000.0
2005-04-20 07:37:00,7.073,7.225,7.073,7.181,450000.0
2005-04-20 07:38:00,7.187,7.187,7.087,7.16,400000.0
2005-04-20 07:39:00,7.175,7.188,7.081,7.188,350000.0
2005-04-20 07:40:00,7.168,7.204,7.114,7.204,450000.0
2005-04-20 07:41:00,7.144,7.213,7.1,7.182,450000.0
2005-04-20 07:42:00,7.105,7.201,7.051,7.174,550000.0
2005-04-20 07:43:00,7.102,7.202,7.069,7.186,450000.0
2005-04-20 07:44:00,7.099,7.193,7.099,7.129,550000.0
2005-04-20 07:45:00,7.125,7.228,7.092,7.205,400000.0
2005-04-20 07:46:00,7.142,7.223,7.087,7.091,550000.0
2005-04-20 07:48:00,7.138,7.202,7.102,7.18,450000.0
2005-04-20 07:49:00,7.188,7.202,7.096,7.131,500000.0
2005-04-20 07:50:00,7.085,7.243,7.085,7.185,350000.0
2005-04-20 07:51:00,7.139,7.256,7.125,7.227,800000.0
2005-04-20 07:52:00,7.226,7.226,7.104,7.201,350000.0
2005-04-20 07:53:00,7.217,7.217,7.098,7.199,400000.0
2005-04-20 07:54:00,7.185,7.214,7.153,7.153,300000.0
2005-04-20 07:55:00,7.11,7.2,7.092,7.139,350000.0
2005-04-20 07:56:00,7.186,7.225,7.08,7.175,400000.0
2005-04-20 07:57:00,7.122,7.238,7.098,7.158,400000.0
2005-04-20 07:58:00,7.153,7.193,7.143,7.143,350000.0
2005-04-20 07:59:00,7.131,7.253,7.131,7.205,450000.0
2005-04-20 08:03:00,7.103,7.196,7.103,7.186,450000.0
2005-04-20 08:04:00,7.123,7.251,7.094,7.094,550000.0
2005-04-20 08:05:00,7.116,7.2,7.057,7.128,550000.0
2005-04-20 08:06:00,7.12,7.186,7.09,7.128,400000.0
2005-04-20 08:07:00,7.197,7.197,7.073,7.177,500000.0
2005-04-20 08:08:00,7.129,7.223,7.096,7.096,650000.0
2005-04-20 08:09:00,7.128,7.185,7.08,7.119,500000.0
2005-04-20 08:10:00,7.204,7.204,7.109,7.11,350000.0
2005-04-20 08:11:00,7.192,7.238,7.111,7.206,550000.0
2005-04-20 08:12:00,7.21,7.242,7.102,7.184,450000.0
2005-04-20 08:13:00,7.215,7.231,7.129,7.133,400000.0
2005-04-20 08:14:00,7.104,7.231,7.097,7.099,400000.0
2005-04-20 08:15:00,7.114,7.211,7.095,7.211,400000.0
2005-04-20 08:16:00,7.134,7.208,7.134,7.165,400000.0
2005-04-20 08:17:00,7.193,7.193,7.08,7.165,650000.0
2005-04-20 08:18:00,7.162,7.227,7.1,7.171,550000.0
2005-04-20 08:19:00,7.109,7.199,7.09,7.134,500000.0
2005-04-20 08:20:00,7.224,7.224,7.095,7.176,550000.0
2005-04-20 08:21:00,7.114,7.224,7.089,7.138,550000.0
2005-04-20 08:22:00,7.072,7.186,7.072,7.103,350000.0
2005-04-20 08:23:00,7.109,7.207,7.073,7.197,500000.0
2005-04-20 08:24:00,7.204,7.204,7.108,7.159,400000.0
2005-04-20 08:25:00,7.089,7.212,7.089,7.195,350000.0
2005-04-20 08:26:00,7.203,7.203,7.097,7.196,500000.0
2005-04-20 08:27:00,7.199,7.199,7.132,7.187,400000.0
2005-04-20 08:28:00,7.198,7.227,7.111,7.183,450000.0
2005-04-20 08:29:00,7.083,7.165,7.054,7.158,400000.0
2005-04-20 08:30:00,7.171,7.19,7.098,7.153,400000.0
2005-04-20 08:32:00,7.197,7.202,7.034,7.14,450000.0
2005-04-20 08:35:00,7.113,7.207,7.064,7.207,400000.0
2005-04-20 08:36:00,7.19,7.245,7.12,7.147,500000.0
2005-04-20 08:37:00,7.193,7.255,7.151,7.213,250000.0
2005-04-20 08:39:00,7.219,7.269,7.134,7.134,450000.0
2005-04-20 08:42:00,7.259,7.259,7.165,7.229,450000.0
2005-04-20 08:43:00,7.212,7.245,7.197,7.197,150000.0
2005-04-20 08:44:00,7.154,7.201,7.145,7.184,350000.0
2005-04-20 08:46:00,7.202,7.202,7.069,7.165,500000.0
2005-04-20 08:47:00,7.198,7.233,7.108,7.159,550000.0
2005-04-20 08:48:00,7.098,7.155,7.098,7.138,450000.0
2005-04-20 08:49:00,7.213,7.213,7.086,7.153,400000.0
2005-04-20 08:50:00,7.07,7.209,7.07,7.163,300000.0
2005-04-20 08:51:00,7.176,7.22,7.111,7.151,350000.0
2005-04-20 08:52:00,7.09,7.188,7.09,7.175,450000.0
2005-04-20 08:53:00,7.193,7.209,7.124,7.188,400000.0
2005-04-20 08:54:00,7.224,7.247,7.146,7.146,350000.0
2005-04-20 08:59:00,7.205,7.205,7.037,7.153,500000.0
2005-04-20 09:00:00,7.142,7.199,7.037,7.057,550000.0
2005-04-20 09:01:00,7.123,7.155,7.091,7.133,250000.0
2005-04-20 09:02:00,7.076,7.174,7.076,7.108,550000.0
2005-04-20 09:04:00,7.165,7.197,7.059,7.197,400000.0
2005-04-20 09:06:00,7.144,7.199,7.103,7.143,350000.0
2005-04-20 09:07:00,7.087,7.226,7.087,7.197,400000.0
2005-04-20 09:10:00,7.18,7.195,7.072,7.188,350000.0
2005-04-20 09:11:00,7.175,7.175,7.066,7.106,550000.0
2005-04-20 09:12:00,7.199,7.236,7.119,7.119,550000.0
2005-04-20 09:13:00,7.129,7.202,7.081,7.202,450000.0
2005-04-20 09:14:00,7.168,7.201,7.111,7.111,500000.0
2005-04-20 09:15:00,7.129,7.213,7.101,7.168,350000.0
2005-04-20 09:16:00,7.115,7.204,7.064,7.101,350000.0
2005-04-20 09:17:00,7.071,7.198,7.071,7.163,550000.0
2005-04-20 09:18:00,7.155,7.186,7.076,7.145,400000.0
2005-04-20 09:21:00,7.107,7.186,7.063,7.186,550000.0
2005-04-20 09:22:00,7.151,7.194,7.09,7.194,250000.0
2005-04-20 09:23:00,7.109,7.221,7.076,7.168,450000.0
2005-04-20 09:24:00,7.061,7.158,7.061,7.111,400000.0
2005-04-20 09:27:00,7.12,7.212,7.077,7.077,250000.0
2005-04-20 09:28:00,7.104,7.173,7.077,7.167,350000.0
2005-04-20 09:29:00,7.078,7.192,7.078,7.178,300000.0
2005-04-20 09:30:00,7.055,7.134,7.011,7.134,400000.0
2005-04-20 09:31:00,7.144,7.15,7.074,7.15,400000.0
2005-04-20 09:32:00,7.146,7.193,7.092,7.193,250000.0
2005-04-20 09:33:00,7.171,7.205,7.075,7.202,450000.0
2005-04-20 09:34:00,7.175,7.226,7.099,7.122,550000.0
2005-04-20 09:35:00,7.082,7.201,7.082,7.201,350000.0
2005-04-20 09:36:00,7.127,7.201,7.064,7.065,500000.0
2005-04-20 09:37:00,7.166,7.173,7.042,7.149,400000.0
2005-04-20 09:38:00,7.125,7.214,7.09,7.192,450000.0
2005-04-20 09:39:00,7.221,7.275,7.117,7.22,500000.0
2005-04-20 09:40:00,7.101,7.209,7.07,7.07,550000.0
2005-04-20 09:41:00,7.149,7.183,7.087,7.087,350000.0
2005-04-20 09:42:00,7.178,7.196,7.101,7.118,400000.0
2005-04-20 09:44:00,7.115,7.218,7.074,7.135,350000.0
2005-04-20 09:45:00,7.114,7.191,7.031,7.178,400000.0
2005-04-20 09:46:00,7.124,7.191,7.084,7.11,450000.0
2005-04-20 09:47:00,7.101,7.2,7.101,7.168,300000.0
2005-04-20 09:48:00,7.225,7.225,7.102,7.149,450000.0
2005-04-20 09:49:00,7.162,7.218,7.097,7.134,350000.0
2005-04-20 09:50:00,7.12,7.209,7.079,7.084,500000.0
2005-04-20 09:51:00,7.181,7.181,7.086,7.107,350000.0
2005-04-20 09:52:00,7.21,7.21,7.076,7.167,400000.0
2005-04-20 09:53:00,7.071,7.173,7.071,7.076,400000.0
2005-04-20 09:54:00,7.198,7.213,7.076,7.176,350000.0
2005-04-20 09:55:00,7.157,7.184,7.06,7.093,400000.0
2005-04-20 09:56:00,7.106,7.228,7.078,7.171,400000.0
2005-04-20 09:57:00,7.063,7.158,7.047,7.158,500000.0
2005-04-20 09:58:00,7.1,7.174,7.07,7.133,400000.0
2005-04-20 09:59:00,7.09,7.163,7.035,7.161,450000.0
2005-04-20 10:00:00,7.171,7.171,7.07,7.166,550000.0
2005-04-20 10:02:00,7.089,7.219,7.089,7.168,350000.0
2005-04-20 10:03:00,7.142,7.167,7.048,7.081,400000.0
2005-04-20 10:04:00,7.158,7.182,7.088,7.117,400000.0
2005-04-20 10:05:00,7.049,7.182,7.049,7.182,400000.0
2005-04-20 10:06:00,7.126,7.191,7.063,7.191,450000.0
2005-04-20 10:07:00,7.146,7.166,7.059,7.093,400000.0
2005-04-20 10:08:00,7.079,7.202,7.054,7.202,550000.0
2005-04-20 10:09:00,7.219,7.219,7.062,7.198,450000.0
2005-04-20 10:10:00,7.165,7.165,7.035,7.162,550000.0
2005-04-20 10:12:00,7.172,7.172,7.06,7.138,350000.0
2005-04-20 10:13:00,7.102,7.153,7.027,7.061,500000.0
2005-04-20 10:14:00,7.166,7.166,7.166,7.166,50000.0
2005-04-20 10:15:00,7.183,7.183,7.065,7.137,350000.0
2005-04-20 10:16:00,7.053,7.192,7.053,7.153,400000.0
2005-04-20 10:17:00,7.124,7.157,7.075,7.079,400000.0
2005-04-20 10:19:00,7.1,7.2,7.065,7.137,400000.0
2005-04-20 10:20:00,7.093,7.156,7.065,7.065,550000.0
2005-04-20 10:21:00,7.138,7.186,7.13,7.172,400000.0
2005-04-20 10:22:00,7.057,7.188,7.057,7.111,400000.0
2005-04-20 10:23:00,7.161,7.224,7.082,7.174,450000.0
2005-04-20 10:24:00,7.198,7.2,7.057,7.196,900000.0
2005-04-20 10:26:00,7.195,7.195,7.088,7.088,350000.0
2005-04-20 10:27:00,7.159,7.191,7.079,7.191,450000.0
2005-04-20 10:28:00,7.173,7.173,7.044,7.106,350000.0
2005-04-20 10:29:00,7.191,7.191,7.048,7.161,900000.0
2005-04-20 10:30:00,7.096,7.16,7.039,7.088,400000.0
2005-04-20 10:31:00,7.048,7.14,7.048,7.102,350000.0
2005-04-20 10:32:00,7.13,7.182,7.068,7.165,700000.0
2005-04-20 10:33:00,7.152,7.184,7.047,7.184,400000.0
2005-04-20 10:34:00,7.192,7.192,7.055,7.141,500000.0
2005-04-20 10:35:00,7.08,7.195,7.062,7.117,400000.0
2005-04-20 10:36:00,7.092,7.179,7.057,7.079,500000.0
2005-04-20 10:37:00,7.189,7.189,7.059,7.099,400000.0
2005-04-20 10:38:00,7.057,7.171,7.057,7.151,400000.0
2005-04-20 10:39:00,7.16,7.194,7.05,7.05,650000.0
2005-04-20 10:41:00,7.144,7.153,7.039,7.053,350000.0
2005-04-20 10:42:00,7.14,7.183,7.043,7.137,750000.0
2005-04-20 10:43:00,7.157,7.224,7.08,7.091,400000.0
2005-04-20 10:44:00,7.135,7.182,7.047,7.149,900000.0
2005-04-20 10:45:00,7.157,7.192,7.059,7.134,350000.0
2005-04-20 10:46:00,7.136,7.185,7.06,7.185,400000.0
2005-04-20 10:47:00,7.137,7.18,7.04,7.04,350000.0
2005-04-20 10:48:00,7.091,7.184,7.034,7.177,450000.0
2005-04-20 10:49:00,7.189,7.189,7.067,7.074,600000.0
2005-04-20 10:51:00,7.149,7.235,7.098,7.187,550000.0
2005-04-20 10:52:00,7.142,7.158,6.993,7.125,950000.0
2005-04-20 10:54:00,7.15,7.16,7.05,7.05,400000.0
2005-04-20 10:55:00,7.152,7.189,7.066,7.152,800000.0
2005-04-20 10:56:00,7.138,7.213,7.066,7.186,400000.0
2005-04-20 10:57:00,7.145,7.189,7.084,7.166,450000.0
2005-04-20 10:58:00,7.069,7.189,7.033,7.115,350000.0
2005-04-20 10:59:00,7.163,7.202,7.047,7.047,450000.0
2005-04-20 11:00:00,7.108,7.194,7.057,7.088,350000.0
2005-04-20 11:01:00,7.078,7.214,7.078,7.168,500000.0
2005-04-20 11:02:00,7.202,7.209,7.065,7.134,400000.0
2005-04-20 11:03:00,7.126,7.208,7.067,7.116,550000.0
2005-04-20 11:04:00,7.201,7.203,7.096,7.202,400000.0
2005-04-20 11:05:00,7.068,7.205,7.068,7.102,550000.0
2005-04-20 11:06:00,7.171,7.196,7.069,7.069,350000.0
2005-04-20 11:07:00,7.132,7.165,7.034,7.157,450000.0
2005-04-20 11:08:00,7.106,7.224,7.088,7.21,350000.0
2005-04-20 11:09:00,7.19,7.19,7.08,7.165,500000.0
2005-04-20 11:11:00,7.164,7.185,7.052,7.148,350000.0
2005-04-20 11:12:00,7.167,7.197,7.083,7.15,550000.0
2005-04-20 11:13:00,7.153,7.191,7.058,7.191,500000.0
2005-04-20 11:14:00,7.08,7.178,7.038,7.178,400000.0
2005-04-20 11:15:00,7.078,7.193,7.076,7.125,400000.0
2005-04-20 11:17:00,7.196,7.196,7.085,7.186,350000.0
2005-04-20 11:18:00,7.119,7.171,7.119,7.134,350000.0
2005-04-20 11:19:00,7.097,7.228,7.089,7.21,550000.0
2005-04-20 11:21:00,7.204,7.204,7.065,7.171,450000.0
2005-04-20 11:22:00,7.195,7.195,7.045,7.045,400000.0
2005-04-20 11:23:00,7.071,7.222,7.071,7.111,500000.0
2005-04-20 11:24:00,7.127,7.183,7.044,7.146,550000.0
2005-04-20 11:27:00,7.097,7.234,7.097,7.213,500000.0
2005-04-20 11:28:00,7.076,7.155,7.044,7.147,350000.0
2005-04-20 11:29:00,7.109,7.197,7.089,7.119,500000.0
2005-04-20 11:30:00,7.186,7.186,7.068,7.068,500000.0
2005-04-20 11:31:00,7.172,7.206,7.106,7.162,350000.0
2005-04-20 11:32:00,7.158,7.198,7.093,7.093,450000.0
2005-04-20 11:33:00,7.07,7.197,7.07,7.147,350000.0
2005-04-20 11:34:00,7.165,7.183,7.093,7.183,500000.0
2005-04-20 11:37:00,7.119,7.225,7.047,7.157,400000.0
2005-04-20 11:38:00,7.151,7.171,7.083,7.163,400000.0
2005-04-20 11:39:00,7.116,7.203,7.079,7.105,350000.0
2005-04-20 11:40:00,7.112,7.172,7.08,7.126,400000.0
2005-04-20 11:41:00,7.052,7.153,7.052,7.101,350000.0
2005-04-20 11:42:00,7.052,7.158,7.052,7.158,350000.0
2005-04-20 11:43:00,7.191,7.191,7.085,7.179,350000.0
2005-04-20 11:44:00,7.166,7.166,7.011,7.118,450000.0
2005-04-20 11:45:00,7.048,7.13,7.006,7.126,550000.0
2005-04-20 11:46:00,7.133,7.178,7.054,7.076,400000.0
2005-04-20 11:47:00,7.105,7.127,6.978,7.104,500000.0
2005-04-20 11:48:00,7.108,7.145,7.043,7.138,400000.0
2005-04-20 11:49:00,7.13,7.16,7.038,7.103,350000.0
2005-04-20 11:50:00,7.106,7.164,7.038,7.164,350000.0
2005-04-20 11:51:00,7.043,7.162,7.043,7.139,450000.0
2005-04-20 11:52:00,7.097,7.199,7.061,7.194,450000.0
2005-04-20 11:53:00,7.038,7.162,7.038,7.073,400000.0
2005-04-20 11:54:00,7.168,7.17,7.049,7.113,550000.0
2005-04-20 11:55:00,7.114,7.173,7.059,7.173,350000.0
2005-04-20 11:57:00,7.186,7.214,7.099,7.16,450000.0
2005-04-20 11:59:00,7.146,7.183,7.061,7.112,450000.0
2005-04-20 12:00:00,7.147,7.147,7.037,7.037,350000.0
2005-04-20 12:02:00,7.168,7.194,7.068,7.068,400000.0
2005-04-20 12:03:00,7.083,7.209,7.079,7.159,550000.0
2005-04-20 12:04:00,7.126,7.199,7.08,7.08,350000.0
2005-04-20 12:06:00,7.162,7.176,7.107,7.176,350000.0
2005-04-20 12:07:00,7.212,7.255,7.096,7.161,450000.0
2005-04-20 12:08:00,7.154,7.162,7.03,7.162,450000.0
2005-04-20 12:09:00,7.077,7.174,7.073,7.103,350000.0
2005-04-20 12:10:00,7.15,7.177,7.076,7.128,400000.0
2005-04-20 12:11:00,7.099,7.145,7.055,7.078,300000.0
2005-04-20 12:12:00,7.054,7.192,7.054,7.077,350000.0
2005-04-20 12:13:00,7.134,7.16,7.045,7.142,400000.0
2005-04-20 12:14:00,7.166,7.226,7.101,7.106,550000.0
2005-04-20 12:15:00,7.125,7.204,7.069,7.103,400000.0
2005-04-20 12:16:00,7.113,7.174,7.055,7.111,400000.0
2005-04-20 12:17:00,7.167,7.199,7.161,7.199,400000.0
2005-04-20 12:19:00,7.124,7.222,7.079,7.094,450000.0
2005-04-20 12:20:00,7.114,7.201,7.033,7.109,500000.0
2005-04-20 12:21:00,7.168,7.222,7.095,7.18,500000.0
2005-04-20 12:22:00,7.199,7.199,7.086,7.161,400000.0
2005-04-20 12:24:00,7.18,7.18,7.041,7.148,600000.0
2005-04-20 12:25:00,7.18,7.18,7.061,7.152,450000.0
2005-04-20 12:27:00,7.169,7.212,7.092,7.175,550000.0
2005-04-20 12:29:00,7.142,7.163,7.02,7.035,500000.0
2005-04-20 12:30:00,7.086,7.231,7.086,7.206,450000.0
2005-04-20 12:31:00,7.154,7.16,7.096,7.15,350000.0
2005-04-20 12:32:00,7.05,7.186,7.05,7.076,300000.0
2005-04-20 12:34:00,7.071,7.189,7.055,7.055,450000.0
2005-04-20 12:35:00,7.172,7.172,7.047,7.047,350000.0
2005-04-20 12:36:00,7.192,7.221,7.094,7.177,350000.0
2005-04-20 12:38:00,7.157,7.192,7.066,7.127,450000.0
2005-04-20 12:39:00,7.15,7.205,7.055,7.145,450000.0
2005-04-20 12:42:00,7.055,7.186,7.055,7.145,550000.0
2005-04-20 12:43:00,7.109,7.155,7.034,7.067,500000.0
2005-04-20 12:44:00,7.14,7.198,7.072,7.072,450000.0
2005-04-20 12:46:00,7.056,7.175,7.047,7.047,500000.0
2005-04-20 12:47:00,7.093,7.185,7.041,7.102,350000.0
2005-04-20 12:48:00,7.09,7.199,7.071,7.178,550000.0
2005-04-20 12:49:00,7.093,7.178,7.065,7.089,450000.0
2005-04-20 12:50:00,7.119,7.192,7.064,7.087,400000.0
2005-04-20 12:51:00,7.089,7.225,7.088,7.209,500000.0
2005-04-20 12:52:00,7.126,7.226,7.111,7.197,500000.0
2005-04-20 12:53:00,7.086,7.178,7.083,7.178,500000.0
2005-04-20 12:54:00,7.188,7.213,7.091,7.151,450000.0
2005-04-20 12:55:00,7.152,7.216,7.131,7.215,450000.0
2005-04-20 12:56:00,7.175,7.214,7.088,7.1,450000.0
2005-04-20 12:57:00,7.157,7.208,7.075,7.075,400000.0
2005-04-20 12:59:00,7.13,7.166,7.043,7.166,450000.0
2005-04-20 13:01:00,7.074,7.196,7.074,7.142,400000.0
2005-04-20 13:02:00,7.08,7.184,7.076,7.107,400000.0
2005-04-20 13:03:00,7.109,7.188,7.057,7.057,450000.0
2005-04-20 13:04:00,7.104,7.181,7.051,7.066,450000.0
2005-04-20 13:05:00,7.065,7.212,7.065,7.17,400000.0
2005-04-20 13:06:00,7.196,7.196,7.055,7.156,450000.0
2005-04-20 13:07:00,7.189,7.189,7.04,7.105,500000.0
2005-04-20 13:09:00,7.179,7.179,7.06,7.066,450000.0
2005-04-20 13:11:00,7.068,7.157,7.068,7.139,400000.0
2005-04-20 13:12:00,7.168,7.177,7.07,7.07,550000.0
2005-04-20 13:14:00,7.047,7.188,7.047,7.167,350000.0
2005-04-20 13:16:00,7.154,7.154,7.057,7.151,350000.0
2005-04-20 13:17:00,7.179,7.2,7.096,7.187,450000.0
2005-04-20 13:18:00,7.04,7.183,7.04,7.161,400000.0
2005-04-20 13:19:00,7.092,7.174,7.055,7.088,400000.0
2005-04-20 13:22:00,7.093,7.203,7.09,7.11,400000.0
2005-04-20 13:24:00,7.176,7.226,7.092,7.126,450000.0
2005-04-20 13:27:00,7.092,7.189,7.092,7.156,500000.0
2005-04-20 13:29:00,7.181,7.195,7.05,7.155,350000.0
2005-04-20 13:30:00,7.197,7.22,7.095,7.098,450000.0
2005-04-20 13:31:00,7.055,7.175,7.055,7.171,450000.0
2005-04-20 13:32:00,7.127,7.209,7.067,7.067,500000.0
2005-04-20 13:33:00,7.097,7.163,7.071,7.106,350000.0
2005-04-20 13:34:00,7.05,7.188,7.05,7.08,350000.0
2005-04-20 13:35:00,7.138,7.197,7.08,7.08,400000.0
2005-04-20 13:36:00,7.118,7.201,7.065,7.155,450000.0
2005-04-20 13:37:00,7.065,7.144,7.047,7.144,350000.0
2005-04-20 13:38:00,7.128,7.211,7.099,7.211,400000.0
2005-04-20 13:39:00,7.162,7.201,7.087,7.164,500000.0
2005-04-20 13:41:00,7.091,7.196,7.089,7.194,400000.0
2005-04-20 13:42:00,7.184,7.184,7.058,7.147,350000.0
2005-04-20 13:44:00,7.103,7.213,7.087,7.138,350000.0
2005-04-20 13:45:00,7.108,7.228,7.085,7.195,400000.0
2005-04-20 13:47:00,7.097,7.179,7.086,7.173,400000.0
2005-04-20 13:48:00,7.187,7.208,7.099,7.173,400000.0
2005-04-20 13:49:00,7.096,7.237,7.096,7.202,350000.0
2005-04-20 13:50:00,7.13,7.161,7.098,7.161,450000.0
2005-04-20 13:51:00,7.216,7.216,7.104,7.104,350000.0
2005-04-20 13:52:00,7.215,7.215,7.089,7.205,350000.0
2005-04-20 13:53:00,7.133,7.226,7.094,7.138,450000.0
2005-04-20 13:54:00,7.164,7.221,7.112,7.214,400000.0
2005-04-20 13:57:00,7.155,7.219,7.104,7.104,400000.0
2005-04-20 13:59:00,7.157,7.21,7.055,7.197,450000.0
2005-04-20 14:00:00,7.212,7.212,7.089,7.21,700000.0
2005-04-20 14:02:00,7.207,7.215,7.097,7.164,350000.0
2005-04-20 14:03:00,7.199,7.209,7.119,7.179,350000.0
2005-04-20 14:04:00,7.1,7.206,7.1,7.206,350000.0
2005-04-20 14:07:00,7.172,7.19,7.07,7.166,400000.0
2005-04-20 14:09:00,7.067,7.148,7.051,7.091,550000.0
2005-04-20 14:11:00,7.156,7.204,7.129,7.204,400000.0
2005-04-20 14:12:00,7.204,7.217,7.174,7.213,450000.0
2005-04-20 14:14:00,7.109,7.208,7.064,7.128,500000.0
2005-04-20 14:16:00,7.106,7.225,7.08,7.17,450000.0
2005-04-20 14:19:00,7.17,7.2,7.032,7.184,500000.0
2005-04-20 14:20:00,7.107,7.205,7.107,7.118,350000.0
2005-04-20 14:21:00,7.082,7.186,7.06,7.121,450000.0
2005-04-20 14:22:00,7.177,7.213,7.074,7.213,450000.0
2005-04-20 14:23:00,7.132,7.217,7.11,7.137,400000.0
2005-04-20 14:24:00,7.221,7.246,7.155,7.226,400000.0
2005-04-20 14:25:00,7.14,7.209,7.121,7.146,350000.0
2005-04-20 14:26:00,7.17,7.25,7.117,7.177,350000.0
2005-04-20 14:27:00,7.189,7.252,7.114,7.252,400000.0
2005-04-20 14:28:00,7.215,7.251,7.131,7.195,400000.0
2005-04-20 14:29:00,7.187,7.241,7.112,7.202,350000.0
2005-04-20 14:30:00,7.153,7.229,7.089,7.089,550000.0
2005-04-20 14:31:00,7.157,7.255,7.129,7.216,400000.0
2005-04-20 14:32:00,7.2,7.23,7.143,7.168,500000.0
2005-04-20 14:33:00,7.207,7.207,7.069,7.116,300000.0
2005-04-20 14:34:00,7.164,7.216,7.1,7.104,450000.0
2005-04-20 14:35:00,7.185,7.185,7.115,7.115,350000.0
2005-04-20 14:36:00,7.181,7.191,7.093,7.185,400000.0
2005-04-20 14:37:00,7.085,7.179,7.026,7.179,550000.0
2005-04-20 14:38:00,7.145,7.187,7.103,7.158,400000.0
2005-04-20 14:39:00,7.183,7.221,7.08,7.099,500000.0
2005-04-20 14:40:00,7.158,7.195,7.093,7.128,400000.0
2005-04-20 14:41:00,7.087,7.2,7.084,7.162,550000.0
2005-04-20 14:42:00,7.084,7.194,7.064,7.164,400000.0
2005-04-20 14:43:00,7.186,7.214,7.072,7.214,500000.0
2005-04-20 14:44:00,7.095,7.149,7.051,7.149,450000.0
2005-04-20 14:45:00,7.159,7.202,7.131,7.18,400000.0
2005-04-20 14:46:00,7.154,7.183,7.117,7.124,350000.0
2005-04-20 14:47:00,7.164,7.19,7.075,7.172,350000.0
2005-04-20 14:48:00,7.146,7.173,7.073,7.154,400000.0
2005-04-20 14:49:00,7.193,7.243,7.064,7.072,500000.0
2005-04-20 14:50:00,7.111,7.186,7.062,7.062,400000.0
2005-04-20 14:51:00,7.172,7.186,7.093,7.152,350000.0
2005-04-20 14:52:00,7.202,7.202,7.102,7.109,450000.0
2005-04-20 14:53:00,7.087,7.185,7.068,7.149,400000.0
2005-04-20 14:54:00,7.025,7.159,7.025,7.072,550000.0
2005-04-20 14:55:00,7.136,7.14,7.041,7.041,450000.0
2005-04-20 14:56:00,7.161,7.204,7.079,7.188,550000.0
2005-04-20 14:57:00,7.189,7.19,7.09,7.164,450000.0
2005-04-20 14:58:00,7.122,7.192,7.086,7.16,400000.0
2005-04-20 14:59:00,7.117,7.184,7.017,7.184,550000.0
2005-04-20 15:00:00,7.076,7.2,7.076,7.118,450000.0
2005-04-20 15:01:00,7.145,7.192,7.058,7.151,450000.0
2005-04-20 15:02:00,7.088,7.198,7.075,7.14,450000.0
2005-04-20 15:03:00,7.18,7.225,7.089,7.213,500000.0
2005-04-20 15:04:00,7.127,7.221,7.095,7.099,550000.0
2005-04-20 15:05:00,7.072,7.178,7.07,7.093,550000.0
2005-04-20 15:06:00,7.161,7.175,7.131,7.131,400000.0
2005-04-20 15:07:00,7.079,7.206,7.071,7.173,350000.0
2005-04-20 15:08:00,7.041,7.167,7.032,7.125,500000.0
2005-04-20 15:09:00,7.176,7.193,7.068,7.081,450000.0
2005-04-20 15:10:00,7.056,7.159,7.016,7.075,400000.0
2005-04-20 15:11:00,7.105,7.24,7.082,7.094,500000.0
2005-04-20 15:12:00,7.059,7.192,7.059,7.133,400000.0
2005-04-20 15:13:00,7.149,7.185,7.087,7.185,400000.0
2005-04-20 15:14:00,7.143,7.158,7.064,7.158,400000.0
2005-04-20 15:15:00,7.029,7.156,7.023,7.108,400000.0
2005-04-20 15:16:00,7.168,7.17,7.026,7.17,350000.0
2005-04-20 15:17:00,7.12,7.174,7.06,7.124,450000.0
2005-04-20 15:18:00,7.178,7.178,7.056,7.114,400000.0
2005-04-20 15:19:00,7.128,7.183,7.101,7.146,450000.0
2005-04-20 15:20:00,7.114,7.173,7.101,7.173,400000.0
2005-04-20 15:21:00,7.126,7.184,7.069,7.184,250000.0
2005-04-20 15:22:00,7.136,7.173,7.097,7.143,450000.0
2005-04-20 15:23:00,7.086,7.186,7.086,7.153,400000.0
2005-04-20 15:24:00,7.144,7.175,7.064,7.159,350000.0
2005-04-20 15:25:00,7.18,7.185,7.078,7.14,350000.0
2005-04-20 15:26:00,7.054,7.152,7.054,7.065,550000.0
2005-04-20 15:27:00,7.087,7.181,7.077,7.088,350000.0
2005-04-20 15:28:00,7.072,7.163,7.072,7.127,350000.0
2005-04-20 15:29:00,7.097,7.114,7.071,7.071,200000.0
2005-04-20 15:30:00,7.136,7.159,7.051,7.101,450000.0
2005-04-20 15:31:00,7.092,7.202,7.092,7.102,500000.0
2005-04-20 15:32:00,7.099,7.17,7.059,7.156,450000.0
2005-04-20 15:33:00,7.142,7.161,7.068,7.153,400000.0
2005-04-20 15:34:00,7.085,7.237,7.059,7.059,400000.0
2005-04-20 15:35:00,7.12,7.178,7.094,7.123,400000.0
2005-04-20 15:36:00,7.153,7.21,7.099,7.204,550000.0
2005-04-20 15:37:00,7.155,7.181,7.048,7.07,400000.0
2005-04-20 15:38:00,7.116,7.205,7.109,7.109,450000.0
2005-04-20 15:40:00,7.08,7.173,7.058,7.08,450000.0
2005-04-20 15:41:00,7.083,7.216,7.083,7.169,400000.0
2005-04-20 15:42:00,7.195,7.195,7.085,7.108,350000.0
2005-04-20 15:43:00,7.105,7.15,7.033,7.052,450000.0
2005-04-20 15:44:00,7.183,7.211,7.112,7.196,350000.0
2005-04-20 15:45:00,7.197,7.197,7.078,7.174,450000.0
2005-04-20 15:46:00,7.083,7.194,7.082,7.105,400000.0
2005-04-20 15:47:00,7.184,7.235,7.094,7.094,550000.0
2005-04-20 15:48:00,7.111,7.153,7.067,7.089,350000.0
2005-04-20 15:49:00,7.156,7.199,7.131,7.199,350000.0
2005-04-20 15:50:00,7.122,7.218,7.073,7.204,550000.0
2005-04-20 15:51:00,7.175,7.204,7.077,7.089,350000.0
2005-04-20 15:52:00,7.078,7.189,7.058,7.058,350000.0
2005-04-20 15:53:00,7.181,7.207,7.093,7.167,500000.0
2005-04-20 15:54:00,7.184,7.209,7.134,7.209,450000.0
2005-04-20 15:55:00,7.078,7.209,7.078,7.179,500000.0
2005-04-20 15:56:00,7.071,7.247,7.071,7.166,450000.0
2005-04-20 15:57:00,7.121,7.158,7.083,7.126,450000.0
2005-04-20 15:58:00,7.113,7.229,7.113,7.229,500000.0
2005-04-20 15:59:00,7.227,7.229,7.121,7.155,450000.0
2005-04-20 16:00:00,7.192,7.224,7.085,7.181,500000.0
2005-04-20 16:01:00,7.206,7.21,7.1,7.1,400000.0
2005-04-20 16:02:00,7.127,7.258,7.115,7.185,550000.0
2005-04-20 16:03:00,7.216,7.218,7.101,7.162,450000.0
2005-04-20 16:04:00,7.08,7.205,7.075,7.175,550000.0
2005-04-20 16:05:00,7.112,7.221,7.092,7.098,550000.0
2005-04-20 16:06:00,7.114,7.222,7.08,7.176,350000.0
2005-04-20 16:07:00,7.127,7.225,7.11,7.11,500000.0
2005-04-20 16:08:00,7.093,7.214,7.093,7.143,550000.0
2005-04-20 16:09:00,7.096,7.217,7.088,7.217,350000.0
2005-04-20 16:10:00,7.21,7.267,7.137,7.232,500000.0
2005-04-20 16:12:00,7.138,7.19,7.104,7.145,350000.0
2005-04-20 16:13:00,7.143,7.24,7.143,7.24,450000.0
2005-04-20 16:14:00,7.232,7.232,7.095,7.152,500000.0
2005-04-20 16:15:00,7.221,7.225,7.09,7.09,350000.0
2005-04-20 16:16:00,7.164,7.236,7.112,7.204,550000.0
2005-04-20 16:17:00,7.206,7.234,7.11,7.11,350000.0
2005-04-20 16:18:00,7.221,7.221,7.078,7.189,400000.0
2005-04-20 16:19:00,7.153,7.181,7.072,7.181,400000.0
2005-04-20 16:20:00,7.232,7.256,7.125,7.125,550000.0
2005-04-20 16:21:00,7.121,7.203,7.07,7.18,500000.0
2005-04-20 16:22:00,7.187,7.2,7.101,7.156,450000.0
2005-04-20 16:23:00,7.114,7.24,7.114,7.124,400000.0
2005-04-20 16:24:00,7.177,7.215,7.068,7.212,550000.0
2005-04-20 16:25:00,7.186,7.215,7.141,7.215,350000.0
2005-04-20 16:26:00,7.183,7.217,7.081,7.081,550000.0
2005-04-20 16:27:00,7.192,7.265,7.127,7.226,550000.0
2005-04-20 16:28:00,7.196,7.238,7.153,7.238,400000.0
2005-04-20 16:29:00,7.165,7.217,7.094,7.196,400000.0
2005-04-20 16:30:00,7.13,7.232,7.12,7.198,550000.0
2005-04-20 16:31:00,7.158,7.252,7.121,7.164,400000.0
2005-04-20 16:32:00,7.227,7.253,7.125,7.125,300000.0
2005-04-20 16:33:00,7.104,7.203,7.099,7.146,350000.0
2005-04-20 16:34:00,7.184,7.231,7.132,7.23,350000.0
2005-04-20 16:35:00,7.133,7.243,7.102,7.149,500000.0
2005-04-20 16:36:00,7.252,7.253,7.166,7.169,500000.0
2005-04-20 16:37:00,7.258,7.269,7.173,7.177,500000.0
2005-04-20 16:38:00,7.094,7.212,7.079,7.103,450000.0
2005-04-20 16:39:00,7.176,7.25,7.167,7.247,500000.0
2005-04-20 16:40:00,7.178,7.241,7.127,7.241,450000.0
2005-04-20 16:41:00,7.131,7.205,7.131,7.133,350000.0
2005-04-20 16:42:00,7.138,7.241,7.125,7.241,500000.0
2005-04-20 16:43:00,7.11,7.234,7.11,7.164,350000.0
2005-04-20 16:44:00,7.234,7.234,7.093,7.093,400000.0
2005-04-20 16:45:00,7.107,7.195,7.107,7.163,400000.0
2005-04-20 16:46:00,7.147,7.197,7.134,7.194,350000.0
2005-04-20 16:48:00,7.216,7.275,7.151,7.192,500000.0
2005-04-20 16:49:00,7.199,7.238,7.114,7.114,450000.0
2005-04-20 16:50:00,7.121,7.23,7.118,7.155,300000.0
2005-04-20 16:51:00,7.259,7.282,7.131,7.131,400000.0
2005-04-20 16:52:00,7.151,7.245,7.14,7.245,450000.0
2005-04-20 16:53:00,7.164,7.255,7.136,7.174,350000.0
2005-04-20 16:54:00,7.165,7.249,7.109,7.109,450000.0
2005-04-20 16:55:00,7.21,7.241,7.127,7.17,550000.0
2005-04-20 16:56:00,7.162,7.254,7.128,7.134,400000.0
2005-04-20 16:57:00,7.235,7.239,7.113,7.113,400000.0
2005-04-20 16:58:00,7.122,7.274,7.122,7.189,500000.0
2005-04-20 16:59:00,7.143,7.23,7.121,7.137,400000.0
2005-04-20 17:00:00,7.228,7.228,7.104,7.104,350000.0
2005-04-20 17:01:00,7.138,7.224,7.076,7.143,500000.0
2005-04-20 17:02:00,7.14,7.217,7.108,7.153,400000.0
2005-04-20 17:03:00,7.143,7.216,7.116,7.174,500000.0
2005-04-20 17:04:00,7.131,7.208,7.086,7.156,350000.0
2005-04-20 17:05:00,7.217,7.217,7.083,7.181,400000.0
2005-04-20 17:06:00,7.256,7.261,7.118,7.196,350000.0
2005-04-20 17:07:00,7.197,7.243,7.141,7.178,500000.0
2005-04-20 17:08:00,7.099,7.233,7.099,7.159,500000.0
2005-04-20 17:09:00,7.174,7.19,7.059,7.126,450000.0
2005-04-20 17:10:00,7.191,7.228,7.141,7.208,350000.0
2005-04-20 17:11:00,7.229,7.23,7.081,7.107,400000.0
2005-04-20 17:12:00,7.194,7.261,7.163,7.165,400000.0
2005-04-20 17:13:00,7.145,7.244,7.113,7.235,450000.0
2005-04-20 17:14:00,7.16,7.205,7.085,7.185,550000.0
2005-04-20 17:15:00,7.105,7.203,7.082,7.148,350000.0
2005-04-20 17:16:00,7.208,7.208,7.108,7.176,450000.0
2005-04-20 17:17:00,7.102,7.203,7.102,7.153,250000.0
2005-04-20 17:18:00,7.191,7.248,7.165,7.248,350000.0
2005-04-20 17:19:00,7.13,7.297,7.129,7.233,450000.0
2005-04-20 17:20:00,7.196,7.257,7.12,7.142,350000.0
2005-04-20 17:21:00,7.192,7.247,7.138,7.168,400000.0
2005-04-20 17:22:00,7.269,7.269,7.203,7.221,150000.0
2005-04-20 17:23:00,7.214,7.299,7.185,7.259,550000.0
2005-04-20 17:24:00,7.275,7.283,7.164,7.181,350000.0
2005-04-20 17:25:00,7.263,7.284,7.177,7.284,400000.0
2005-04-20 17:26:00,7.17,7.302,7.17,7.247,450000.0
2005-04-20 17:27:00,7.259,7.296,7.182,7.257,400000.0
2005-04-20 17:28:00,7.201,7.265,7.133,7.145,550000.0
2005-04-20 17:29:00,7.169,7.29,7.169,7.282,500000.0
2005-04-20 17:30:00,7.166,7.279,7.166,7.279,450000.0
2005-04-20 17:31:00,7.257,7.324,7.209,7.28,600000.0
2005-04-20 17:32:00,7.199,7.301,7.172,7.232,400000.0
2005-04-20 17:33:00,7.245,7.285,7.175,7.285,400000.0
2005-04-20 17:34:00,7.276,7.356,7.212,7.315,450000.0
2005-04-20 17:35:00,7.24,7.298,7.181,7.239,500000.0
2005-04-20 17:36:00,7.266,7.319,7.184,7.295,450000.0
2005-04-20 17:37:00,7.278,7.278,7.144,7.23,550000.0
2005-04-20 17:38:00,7.225,7.313,7.208,7.233,400000.0
2005-04-20 17:39:00,7.267,7.273,7.171,7.192,350000.0
2005-04-20 17:40:00,7.2,7.297,7.2,7.288,500000.0
2005-04-20 17:41:00,7.299,7.299,7.163,7.17,350000.0
2005-04-20 17:42:00,7.186,7.314,7.186,7.271,500000.0
2005-04-20 17:43:00,7.321,7.321,7.148,7.185,400000.0
2005-04-20 17:44:00,7.269,7.269,7.182,7.251,450000.0
2005-04-20 17:45:00,7.224,7.315,7.224,7.226,550000.0
2005-04-20 17:46:00,7.215,7.283,7.165,7.283,550000.0
2005-04-20 17:47:00,7.276,7.31,7.197,7.23,400000.0
2005-04-20 17:48:00,7.278,7.294,7.181,7.294,400000.0
2005-04-20 17:49:00,7.258,7.301,7.218,7.271,350000.0
2005-04-20 17:50:00,7.272,7.296,7.184,7.184,550000.0
2005-04-20 17:51:00,7.204,7.261,7.138,7.197,550000.0
2005-04-20 17:52:00,7.253,7.289,7.15,7.159,350000.0
2005-04-20 17:53:00,7.237,7.296,7.207,7.207,500000.0
2005-04-20 17:54:00,7.204,7.291,7.161,7.291,350000.0
2005-04-20 17:55:00,7.182,7.287,7.181,7.252,350000.0
2005-04-20 17:57:00,7.272,7.291,7.218,7.264,400000.0
2005-04-20 17:58:00,7.249,7.269,7.192,7.235,450000.0
2005-04-20 17:59:00,7.168,7.291,7.166,7.291,350000.0
2005-04-20 18:00:00,7.192,7.302,7.175,7.264,350000.0
2005-04-20 18:01:00,7.259,7.31,7.169,7.225,450000.0
2005-04-20 18:02:00,7.194,7.29,7.194,7.269,500000.0
2005-04-20 18:04:00,7.297,7.301,7.182,7.233,400000.0
2005-04-20 18:05:00,7.217,7.296,7.136,7.293,550000.0
2005-04-20 18:06:00,7.234,7.283,7.153,7.153,450000.0
2005-04-20 18:07:00,7.291,7.291,7.153,7.274,400000.0
2005-04-20 18:08:00,7.166,7.247,7.166,7.2,200000.0
2005-04-20 18:09:00,7.147,7.276,7.13,7.232,400000.0
2005-04-20 18:10:00,7.268,7.268,7.206,7.233,200000.0
2005-04-20 18:11:00,7.185,7.297,7.161,7.263,450000.0
2005-04-20 18:12:00,7.17,7.272,7.17,7.234,450000.0
2005-04-20 18:13:00,7.227,7.314,7.186,7.257,550000.0
2005-04-20 18:14:00,7.18,7.291,7.18,7.268,400000.0
2005-04-20 18:16:00,7.173,7.323,7.147,7.19,400000.0
2005-04-20 18:17:00,7.251,7.251,7.126,7.232,250000.0
2005-04-20 18:18:00,7.241,7.342,7.17,7.17,500000.0
2005-04-20 18:19:00,7.24,7.278,7.175,7.256,350000.0
2005-04-20 18:20:00,7.196,7.297,7.164,7.246,400000.0
2005-04-20 18:21:00,7.183,7.257,7.135,7.231,550000.0
2005-04-20 18:22:00,7.244,7.244,7.157,7.188,400000.0
2005-04-20 18:23:00,7.274,7.285,7.184,7.269,400000.0
2005-04-20 18:24:00,7.274,7.274,7.161,7.265,400000.0
2005-04-20 18:25:00,7.194,7.266,7.15,7.185,500000.0
2005-04-20 18:26:00,7.206,7.289,7.189,7.289,550000.0
2005-04-20 18:27:00,7.266,7.289,7.166,7.258,400000.0
2005-04-20 18:28:00,7.252,7.252,7.129,7.25,350000.0
2005-04-20 18:29:00,7.204,7.295,7.18,7.295,350000.0
2005-04-20 18:30:00,7.247,7.29,7.173,7.246,450000.0
2005-04-20 18:31:00,7.256,7.256,7.163,7.243,350000.0
2005-04-20 18:32:00,7.185,7.293,7.174,7.224,450000.0
2005-04-20 18:33:00,7.264,7.31,7.216,7.269,500000.0
2005-04-20 18:34:00,7.258,7.294,7.185,7.291,400000.0
2005-04-20 18:35:00,7.207,7.284,7.207,7.23,350000.0
2005-04-20 18:36:00,7.214,7.301,7.154,7.255,550000.0
2005-04-20 18:37:00,7.204,7.311,7.189,7.254,500000.0
2005-04-20 18:39:00,7.286,7.3,7.183,7.234,500000.0
2005-04-20 18:40:00,7.265,7.272,7.143,7.208,350000.0
2005-04-20 18:41:00,7.212,7.317,7.189,7.294,700000.0
2005-04-20 18:42:00,7.225,7.299,7.168,7.203,700000.0
2005-04-20 18:43:00,7.244,7.285,7.173,7.223,550000.0
2005-04-20 18:44:00,7.253,7.285,7.161,7.219,600000.0
2005-04-20 18:45:00,7.183,7.267,7.183,7.262,450000.0
2005-04-20 18:46:00,7.189,7.28,7.149,7.264,550000.0
2005-04-20 18:47:00,7.181,7.316,7.181,7.276,600000.0
2005-04-20 18:48:00,7.285,7.316,7.279,7.296,250000.0
2005-04-20 18:49:00,7.218,7.255,7.16,7.186,350000.0
2005-04-20 18:50:00,7.275,7.317,7.179,7.269,450000.0
2005-04-20 18:51:00,7.275,7.335,7.216,7.216,750000.0
2005-04-20 18:52:00,7.243,7.303,7.173,7.21,850000.0
2005-04-20 18:53:00,7.258,7.293,7.169,7.293,700000.0
2005-04-20 18:54:00,7.255,7.262,7.179,7.261,450000.0
2005-04-20 18:56:00,7.253,7.293,7.202,7.271,450000.0
2005-04-20 18:57:00,7.297,7.337,7.203,7.291,550000.0
2005-04-20 18:58:00,7.276,7.294,7.146,7.257,600000.0
2005-04-20 18:59:00,7.263,7.279,7.156,7.246,850000.0
2005-04-20 19:00:00,7.213,7.296,7.146,7.212,600000.0
2005-04-20 19:01:00,7.24,7.311,7.175,7.257,850000.0
2005-04-20 19:02:00,7.311,7.322,7.186,7.214,950000.0
2005-04-20 19:03:00,7.264,7.264,7.158,7.261,600000.0
2005-04-20 19:04:00,7.193,7.291,7.157,7.279,450000.0
2005-04-20 19:05:00,7.291,7.32,7.197,7.278,350000.0
2005-04-20 19:06:00,7.254,7.254,7.127,7.139,750000.0
2005-04-20 19:07:00,7.221,7.263,7.131,7.198,600000.0
2005-04-20 19:08:00,7.218,7.318,7.212,7.213,500000.0
2005-04-20 19:09:00,7.192,7.359,7.189,7.267,950000.0
2005-04-20 19:10:00,7.214,7.251,7.188,7.251,150000.0
2005-04-20 19:11:00,7.182,7.304,7.182,7.289,450000.0
2005-04-20 19:12:00,7.203,7.299,7.193,7.299,700000.0
2005-04-20 19:13:00,7.233,7.316,7.14,7.221,650000.0
2005-04-20 19:14:00,7.167,7.278,7.13,7.261,750000.0
2005-04-20 19:15:00,7.254,7.286,7.197,7.264,850000.0
2005-04-20 19:16:00,7.267,7.326,7.239,7.269,950000.0
2005-04-20 19:17:00,7.302,7.307,7.179,7.273,300000.0
2005-04-20 19:18:00,7.16,7.309,7.16,7.264,550000.0
2005-04-20 19:19:00,7.279,7.297,7.161,7.297,800000.0
2005-04-20 19:20:00,7.226,7.276,7.185,7.256,350000.0
2005-04-20 19:21:00,7.272,7.344,7.19,7.19,600000.0
2005-04-20 19:22:00,7.268,7.291,7.138,7.251,600000.0
2005-04-20 19:23:00,7.158,7.295,7.158,7.18,800000.0
2005-04-20 19:24:00,7.198,7.27,7.137,7.235,500000.0
2005-04-20 19:25:00,7.235,7.293,7.145,7.145,400000.0
2005-04-20 19:26:00,7.258,7.258,7.258,7.258,50000.0
2005-04-20 19:27:00,7.275,7.328,7.191,7.276,500000.0
2005-04-20 19:28:00,7.151,7.305,7.151,7.217,400000.0
2005-04-20 19:29:00,7.264,7.264,7.159,7.261,400000.0
2005-04-20 19:30:00,7.296,7.296,7.154,7.208,700000.0
2005-04-20 19:31:00,7.239,7.336,7.179,7.224,550000.0
2005-04-20 19:32:00,7.269,7.292,7.138,7.214,850000.0
2005-04-20 19:45:00,7.222,7.283,7.165,7.236,600000.0
2005-04-20 20:00:00,7.261,7.281,7.165,7.211,600000.0
2005-04-20 20:04:00,7.209,7.265,7.179,7.179,200000.0
2005-04-20 20:05:00,7.261,7.296,7.144,7.296,450000.0
2005-04-20 20:06:00,7.269,7.269,7.182,7.182,100000.0
2005-04-20 20:09:00,7.27,7.27,7.166,7.204,200000.0
2005-04-20 20:14:00,7.244,7.284,7.134,7.284,450000.0
2005-04-20 20:24:00,7.266,7.304,7.179,7.264,450000.0
2005-04-20 20:35:00,7.257,7.304,7.19,7.22,700000.0
2005-04-20 21:04:00,7.231,7.284,7.152,7.196,550000.0
2005-04-20 21:22:00,7.266,7.266,7.182,7.214,200000.0
2005-04-20 21:59:00,7.239,7.241,7.125,7.2,500000.0
2005-04-20 22:04:00,7.269,7.314,7.161,7.161,450000.0
2005-04-20 22:11:00,7.174,7.28,7.127,7.28,600000.0
2005-04-20 22:24:00,7.22,7.304,7.162,7.198,450000.0
2005-04-20 22:29:00,7.227,7.246,7.164,7.232,450000.0
2005-04-20 22:39:00,7.249,7.249,7.17,7.203,200000.0
2005-04-20 22:47:00,7.263,7.263,7.179,7.213,200000.0
2005-04-20 23:02:00,7.185,7.26,7.185,7.251,200000.0
2005-04-20 23:03:00,7.151,7.23,7.148,7.23,250000.0
2005-04-20 23:10:00,7.267,7.314,7.202,7.302,550000.0
2005-04-20 23:37:00,7.236,7.243,7.149,7.187,250000.0
2005-04-20 23:57:00,7.287,7.287,7.164,7.248,600000.0
2005-04-21 00:00:00,7.3,7.35,7.16,7.2,600000.0
2005-04-21 00:03:00,7.228,7.275,7.127,7.265,600000.0
2005-04-21 00:10:00,7.257,7.257,7.173,7.205,200000.0
2005-04-21 00:19:00,7.24,7.24,7.135,7.175,200000.0
2005-04-21 00:52:00,7.225,7.225,7.133,7.169,200000.0
2005-04-21 01:22:00,7.235,7.273,7.143,7.273,250000.0
2005-04-21 01:23:00,7.245,7.281,7.168,7.244,550000.0
2005-04-21 01:47:00,7.248,7.248,7.153,7.189,350000.0
2005-04-21 01:49:00,7.232,7.232,7.127,7.165,200000.0
2005-04-21 01:50:00,7.189,7.189,7.189,7.189,100000.0
2005-04-21 01:55:00,7.239,7.239,7.132,7.207,350000.0
2005-04-21 02:00:00,7.245,7.245,7.153,7.189,200000.0
2005-04-21 02:02:00,7.16,7.259,7.159,7.238,300000.0
2005-04-21 02:07:00,7.191,7.22,7.16,7.16,350000.0
2005-04-21 02:09:00,7.148,7.267,7.139,7.159,500000.0
2005-04-21 02:10:00,7.22,7.22,7.13,7.171,350000.0
2005-04-21 02:11:00,7.154,7.243,7.154,7.238,400000.0
2005-04-21 02:14:00,7.165,7.227,7.132,7.217,450000.0
2005-04-21 02:15:00,7.172,7.273,7.158,7.273,600000.0
2005-04-21 02:16:00,7.177,7.258,7.157,7.157,400000.0
2005-04-21 02:19:00,7.266,7.266,7.146,7.146,300000.0
2005-04-21 02:21:00,7.214,7.267,7.112,7.16,700000.0
2005-04-21 02:25:00,7.159,7.269,7.121,7.269,700000.0
2005-04-21 02:28:00,7.154,7.27,7.154,7.268,350000.0
2005-04-21 02:30:00,7.144,7.264,7.142,7.264,350000.0
2005-04-21 02:31:00,7.23,7.241,7.136,7.241,550000.0
2005-04-21 02:37:00,7.161,7.238,7.154,7.224,250000.0
2005-04-21 02:39:00,7.29,7.29,7.18,7.18,400000.0
2005-04-21 02:41:00,7.235,7.235,7.135,7.174,200000.0
2005-04-21 02:43:00,7.223,7.27,7.147,7.27,350000.0
2005-04-21 02:45:00,7.246,7.246,7.176,7.181,300000.0
2005-04-21 02:46:00,7.171,7.237,7.139,7.237,350000.0
2005-04-21 02:47:00,7.213,7.264,7.143,7.214,500000.0
2005-04-21 02:48:00,7.187,7.291,7.154,7.231,450000.0
2005-04-21 02:52:00,7.235,7.235,7.143,7.179,200000.0
2005-04-21 02:57:00,7.232,7.257,7.1,7.168,700000.0
2005-04-21 02:59:00,7.238,7.274,7.161,7.239,400000.0
2005-04-21 03:00:00,7.277,7.316,7.175,7.294,550000.0
2005-04-21 03:01:00,7.218,7.242,7.163,7.163,250000.0
2005-04-21 03:02:00,7.155,7.273,7.155,7.176,350000.0
2005-04-21 03:05:00,7.218,7.25,7.108,7.25,550000.0
2005-04-21 03:07:00,7.233,7.233,7.15,7.183,200000.0
2005-04-21 03:09:00,7.215,7.225,7.081,7.225,400000.0
2005-04-21 03:10:00,7.168,7.218,7.128,7.201,500000.0
2005-04-21 03:11:00,7.221,7.256,7.123,7.123,600000.0
2005-04-21 03:12:00,7.271,7.271,7.13,7.257,250000.0
2005-04-21 03:13:00,7.181,7.181,7.181,7.181,50000.0
2005-04-21 03:20:00,7.242,7.242,7.116,7.116,550000.0
2005-04-21 03:21:00,7.244,7.244,7.127,7.151,350000.0
2005-04-21 03:25:00,7.225,7.225,7.133,7.169,200000.0
2005-04-21 03:28:00,7.144,7.144,7.144,7.144,100000.0
2005-04-21 03:30:00,7.199,7.246,7.131,7.217,400000.0
2005-04-21 03:31:00,7.195,7.294,7.144,7.174,950000.0
2005-04-21 03:34:00,7.129,7.255,7.129,7.224,250000.0
2005-04-21 03:35:00,7.263,7.263,7.157,7.248,400000.0
2005-04-21 03:38:00,7.178,7.243,7.132,7.196,400000.0
2005-04-21 03:42:00,7.148,7.244,7.146,7.244,450000.0
2005-04-21 03:43:00,7.268,7.309,7.152,7.168,300000.0
2005-04-21 03:44:00,7.182,7.247,7.144,7.168,350000.0
2005-04-21 03:45:00,7.195,7.256,7.195,7.201,350000.0
2005-04-21 03:46:00,7.271,7.271,7.181,7.181,100000.0
2005-04-21 03:47:00,7.194,7.234,7.104,7.203,350000.0
2005-04-21 03:49:00,7.209,7.224,7.148,7.221,300000.0
2005-04-21 03:50:00,7.144,7.228,7.144,7.15,200000.0
2005-04-21 03:53:00,7.163,7.208,7.133,7.133,250000.0
2005-04-21 03:55:00,7.219,7.317,7.148,7.192,650000.0
2005-04-21 03:56:00,7.158,7.29,7.158,7.243,450000.0
2005-04-21 03:58:00,7.224,7.258,7.138,7.228,600000.0
2005-04-21 04:11:00,7.23,7.258,7.146,7.182,250000.0
2005-04-21 04:12:00,7.246,7.246,7.23,7.24,150000.0
2005-04-21 04:14:00,7.257,7.257,7.119,7.214,300000.0
2005-04-21 04:15:00,7.207,7.265,7.127,7.147,450000.0
2005-04-21 04:17:00,7.214,7.229,7.098,7.162,450000.0
2005-04-21 04:18:00,7.179,7.225,7.118,7.175,550000.0
2005-04-21 04:20:00,7.239,7.239,7.092,7.135,650000.0
2005-04-21 04:21:00,7.244,7.258,7.172,7.258,300000.0
2005-04-21 04:22:00,7.141,7.251,7.107,7.251,700000.0
2005-04-21 04:23:00,7.26,7.26,7.122,7.214,400000.0
2005-04-21 04:30:00,7.235,7.235,7.143,7.179,200000.0
2005-04-21 04:35:00,7.223,7.223,7.119,7.156,200000.0
2005-04-21 04:39:00,7.134,7.217,7.117,7.21,500000.0
2005-04-21 04:40:00,7.186,7.263,7.126,7.263,400000.0
2005-04-21 04:41:00,7.206,7.248,7.181,7.226,400000.0
2005-04-21 04:47:00,7.292,7.322,7.2,7.299,700000.0
2005-04-21 04:48:00,7.218,7.274,7.153,7.155,400000.0
2005-04-21 04:50:00,7.127,7.283,7.127,7.143,650000.0
2005-04-21 04:51:00,7.165,7.305,7.142,7.181,700000.0
2005-04-21 05:00:00,7.199,7.247,7.164,7.247,200000.0
2005-04-21 05:07:00,7.235,7.271,7.132,7.271,500000.0
2005-04-21 05:08:00,7.252,7.276,7.145,7.23,250000.0
2005-04-21 05:10:00,7.13,7.231,7.13,7.231,250000.0
2005-04-21 05:15:00,7.14,7.264,7.129,7.196,700000.0
2005-04-21 05:18:00,7.255,7.304,7.187,7.221,600000.0
2005-04-21 05:23:00,7.231,7.241,7.123,7.152,450000.0
2005-04-21 05:26:00,7.287,7.313,7.186,7.298,350000.0
2005-04-21 05:27:00,7.178,7.336,7.156,7.156,400000.0
2005-04-21 05:32:00,7.147,7.241,7.147,7.196,300000.0
2005-04-21 05:34:00,7.275,7.275,7.21,7.22,300000.0
2005-04-21 05:44:00,7.263,7.263,7.161,7.252,200000.0
2005-04-21 05:46:00,7.204,7.21,7.204,7.21,100000.0
2005-04-21 05:49:00,7.186,7.279,7.158,7.187,550000.0
2005-04-21 05:51:00,7.204,7.236,7.166,7.218,450000.0
2005-04-21 05:52:00,7.213,7.236,7.102,7.197,450000.0
2005-04-21 05:54:00,7.167,7.224,7.167,7.2,300000.0
2005-04-21 05:56:00,7.257,7.257,7.148,7.221,350000.0
2005-04-21 05:58:00,7.235,7.28,7.235,7.242,250000.0
2005-04-21 05:59:00,7.188,7.284,7.146,7.248,350000.0
2005-04-21 06:00:00,7.212,7.244,7.157,7.157,400000.0
2005-04-21 06:05:00,7.274,7.281,7.143,7.143,150000.0
2005-04-21 06:08:00,7.254,7.282,7.147,7.26,400000.0
2005-04-21 06:13:00,7.227,7.227,7.159,7.191,350000.0
2005-04-21 06:15:00,7.228,7.263,7.135,7.263,400000.0
2005-04-21 06:17:00,7.25,7.28,7.182,7.206,400000.0
2005-04-21 06:20:00,7.253,7.268,7.131,7.131,450000.0
2005-04-21 06:21:00,7.203,7.304,7.163,7.222,700000.0
2005-04-21 06:25:00,7.241,7.241,7.146,7.204,250000.0
2005-04-21 06:26:00,7.239,7.254,7.155,7.155,400000.0
2005-04-21 06:29:00,7.213,7.246,7.14,7.223,450000.0
2005-04-21 06:30:00,7.208,7.212,7.132,7.212,400000.0
2005-04-21 06:35:00,7.211,7.27,7.135,7.26,450000.0
2005-04-21 06:36:00,7.215,7.215,7.215,7.215,50000.0
2005-04-21 06:37:00,7.255,7.262,7.118,7.255,600000.0
2005-04-21 06:40:00,7.184,7.244,7.154,7.167,400000.0
2005-04-21 06:43:00,7.229,7.245,7.129,7.171,400000.0
2005-04-21 06:48:00,7.223,7.223,7.119,7.156,200000.0
2005-04-21 06:50:00,7.225,7.225,7.141,7.174,200000.0
2005-04-21 06:53:00,7.184,7.246,7.178,7.178,300000.0
2005-04-21 06:55:00,7.227,7.227,7.148,7.227,150000.0
2005-04-21 06:56:00,7.235,7.235,7.16,7.16,100000.0
2005-04-21 06:58:00,7.26,7.292,7.165,7.249,350000.0
2005-04-21 06:59:00,7.176,7.272,7.176,7.267,250000.0
2005-04-21 07:00:00,7.253,7.264,7.154,7.224,400000.0
2005-04-21 07:01:00,7.142,7.257,7.142,7.257,100000.0
2005-04-21 07:03:00,7.251,7.293,7.172,7.184,450000.0
2005-04-21 07:04:00,7.269,7.273,7.187,7.199,300000.0
2005-04-21 07:05:00,7.263,7.263,7.133,7.226,500000.0
2005-04-21 07:06:00,7.262,7.363,7.184,7.184,550000.0
2005-04-21 07:08:00,7.18,7.289,7.18,7.241,400000.0
2005-04-21 07:10:00,7.186,7.267,7.186,7.187,300000.0
2005-04-21 07:11:00,7.231,7.231,7.231,7.231,50000.0
2005-04-21 07:12:00,7.238,7.281,7.161,7.26,250000.0
2005-04-21 07:13:00,7.177,7.212,7.126,7.126,200000.0
2005-04-21 07:14:00,7.128,7.181,7.126,7.167,350000.0
2005-04-21 07:16:00,7.196,7.239,7.196,7.239,100000.0
2005-04-21 07:18:00,7.261,7.268,7.204,7.262,400000.0
2005-04-21 07:20:00,7.269,7.269,7.184,7.261,300000.0
2005-04-21 07:22:00,7.206,7.278,7.17,7.217,500000.0
2005-04-21 07:23:00,7.177,7.263,7.133,7.236,450000.0
2005-04-21 07:24:00,7.234,7.252,7.159,7.244,500000.0
2005-04-21 07:28:00,7.128,7.254,7.128,7.23,350000.0
2005-04-21 07:31:00,7.224,7.244,7.094,7.21,500000.0
2005-04-21 07:33:00,7.228,7.256,7.139,7.139,350000.0
2005-04-21 07:36:00,7.188,7.266,7.188,7.211,500000.0
2005-04-21 07:38:00,7.237,7.237,7.13,7.207,400000.0
2005-04-21 07:41:00,7.246,7.246,7.125,7.125,250000.0
2005-04-21 07:43:00,7.144,7.243,7.118,7.232,450000.0
2005-04-21 07:45:00,7.175,7.238,7.143,7.234,400000.0
2005-04-21 07:46:00,7.191,7.229,7.145,7.173,450000.0
2005-04-21 07:47:00,7.234,7.234,7.146,7.224,150000.0
2005-04-21 07:48:00,7.216,7.228,7.147,7.228,200000.0
2005-04-21 07:51:00,7.169,7.281,7.169,7.268,600000.0
2005-04-21 07:53:00,7.129,7.232,7.129,7.232,200000.0
2005-04-21 07:55:00,7.236,7.236,7.194,7.202,200000.0
2005-04-21 07:56:00,7.133,7.253,7.13,7.13,500000.0
2005-04-21 07:58:00,7.157,7.268,7.156,7.156,400000.0
2005-04-21 08:00:00,7.21,7.263,7.13,7.226,350000.0
2005-04-21 08:01:00,7.18,7.255,7.111,7.111,350000.0
2005-04-21 08:02:00,7.142,7.266,7.127,7.172,750000.0
2005-04-21 08:04:00,7.171,7.254,7.133,7.133,300000.0
2005-04-21 08:05:00,7.185,7.28,7.166,7.214,550000.0
2005-04-21 08:06:00,7.193,7.257,7.147,7.182,400000.0
2005-04-21 08:08:00,7.207,7.302,7.157,7.157,650000.0
2005-04-21 08:09:00,7.181,7.239,7.13,7.166,500000.0
2005-04-21 08:10:00,7.253,7.253,7.155,7.155,250000.0
2005-04-21 08:11:00,7.226,7.249,7.113,7.213,400000.0
2005-04-21 08:12:00,7.269,7.269,7.168,7.168,100000.0
2005-04-21 08:13:00,7.246,7.257,7.128,7.152,400000.0
2005-04-21 08:14:00,7.155,7.271,7.144,7.227,400000.0
2005-04-21 08:15:00,7.132,7.259,7.132,7.259,250000.0
2005-04-21 08:16:00,7.235,7.26,7.157,7.235,450000.0
2005-04-21 08:17:00,7.273,7.273,7.167,7.249,650000.0
2005-04-21 08:18:00,7.23,7.242,7.12,7.212,550000.0
2005-04-21 08:19:00,7.168,7.249,7.168,7.194,250000.0
2005-04-21 08:20:00,7.273,7.28,7.159,7.238,550000.0
2005-04-21 08:21:00,7.174,7.284,7.149,7.198,550000.0
2005-04-21 08:22:00,7.137,7.24,7.137,7.165,350000.0
2005-04-21 08:23:00,7.194,7.296,7.166,7.286,350000.0
2005-04-21 08:24:00,7.27,7.27,7.15,7.235,350000.0
2005-04-21 08:25:00,7.176,7.307,7.176,7.273,350000.0
2005-04-21 08:26:00,7.255,7.255,7.141,7.251,500000.0
2005-04-21 08:28:00,7.268,7.295,7.181,7.253,450000.0
2005-04-21 08:29:00,7.154,7.224,7.124,7.223,400000.0
2005-04-21 08:30:00,7.255,7.267,7.183,7.232,400000.0
2005-04-21 08:31:00,7.173,7.26,7.173,7.201,400000.0
2005-04-21 08:33:00,7.253,7.301,7.171,7.253,400000.0
2005-04-21 08:34:00,7.248,7.254,7.167,7.189,400000.0
2005-04-21 08:35:00,7.224,7.302,7.168,7.274,400000.0
2005-04-21 08:36:00,7.233,7.245,7.135,7.172,500000.0
2005-04-21 08:37:00,7.215,7.285,7.176,7.244,350000.0
2005-04-21 08:38:00,7.258,7.308,7.167,7.184,650000.0
2005-04-21 08:39:00,7.244,7.297,7.152,7.19,550000.0
2005-04-21 08:40:00,7.19,7.288,7.19,7.248,500000.0
2005-04-21 08:41:00,7.239,7.263,7.199,7.199,350000.0
2005-04-21 08:42:00,7.288,7.288,7.181,7.249,450000.0
2005-04-21 08:43:00,7.276,7.276,7.246,7.246,100000.0
2005-04-21 08:44:00,7.204,7.251,7.197,7.247,350000.0
2005-04-21 08:45:00,7.262,7.295,7.203,7.203,350000.0
2005-04-21 08:47:00,7.267,7.291,7.158,7.217,550000.0
2005-04-21 08:48:00,7.16,7.231,7.16,7.209,450000.0
2005-04-21 08:49:00,7.295,7.295,7.182,7.24,400000.0
2005-04-21 08:50:00,7.134,7.279,7.134,7.187,400000.0
2005-04-21 08:51:00,7.246,7.287,7.164,7.216,350000.0
2005-04-21 08:52:00,7.155,7.24,7.137,7.24,450000.0
2005-04-21 08:53:00,7.266,7.273,7.176,7.25,400000.0
2005-04-21 08:55:00,7.28,7.28,7.127,7.273,500000.0
2005-04-21 08:56:00,7.202,7.299,7.168,7.242,550000.0
2005-04-21 08:57:00,7.233,7.246,7.141,7.225,550000.0
2005-04-21 08:58:00,7.282,7.287,7.172,7.287,450000.0
2005-04-21 09:00:00,7.232,7.29,7.161,7.161,550000.0
2005-04-21 09:01:00,7.238,7.275,7.15,7.256,450000.0
2005-04-21 09:02:00,7.151,7.259,7.151,7.191,550000.0
2005-04-21 09:03:00,7.181,7.256,7.143,7.143,300000.0
2005-04-21 09:04:00,7.239,7.293,7.15,7.281,400000.0
2005-04-21 09:06:00,7.234,7.287,7.166,7.21,350000.0
2005-04-21 09:07:00,7.141,7.259,7.141,7.249,400000.0
2005-04-21 09:08:00,7.201,7.274,7.196,7.196,250000.0
2005-04-21 09:09:00,7.157,7.269,7.156,7.156,450000.0
2005-04-21 09:10:00,7.251,7.259,7.139,7.255,350000.0
2005-04-21 09:11:00,7.244,7.244,7.135,7.175,550000.0
2005-04-21 09:12:00,7.244,7.276,7.106,7.156,550000.0
2005-04-21 09:13:00,7.198,7.271,7.151,7.271,450000.0
2005-04-21 09:15:00,7.198,7.27,7.168,7.238,350000.0
2005-04-21 09:16:00,7.182,7.276,7.134,7.173,350000.0
2005-04-21 09:18:00,7.237,7.253,7.16,7.217,400000.0
2005-04-21 09:20:00,7.182,7.248,7.143,7.145,450000.0
2005-04-21 09:21:00,7.204,7.274,7.186,7.274,550000.0
2005-04-21 09:22:00,7.223,7.269,7.163,7.269,350000.0
2005-04-21 09:23:00,7.15,7.29,7.115,7.233,450000.0
2005-04-21 09:25:00,7.251,7.251,7.134,7.174,350000.0
2005-04-21 09:26:00,7.274,7.279,7.154,7.154,300000.0
2005-04-21 09:27:00,7.192,7.28,7.152,7.237,400000.0
2005-04-21 09:28:00,7.163,7.231,7.131,7.225,400000.0
2005-04-21 09:29:00,7.108,7.241,7.108,7.224,400000.0
2005-04-21 09:31:00,7.226,7.226,7.144,7.199,400000.0
2005-04-21 09:32:00,7.195,7.25,7.143,7.25,250000.0
2005-04-21 09:33:00,7.219,7.256,7.105,7.256,450000.0
2005-04-21 09:34:00,7.228,7.269,7.153,7.209,450000.0
2005-04-21 09:35:00,7.158,7.252,7.158,7.249,350000.0
2005-04-21 09:36:00,7.173,7.266,7.119,7.128,500000.0
2005-04-21 09:38:00,7.182,7.263,7.138,7.242,450000.0
2005-04-21 09:39:00,7.251,7.254,7.117,7.238,500000.0
2005-04-21 09:40:00,7.13,7.253,7.085,7.085,550000.0
2005-04-21 09:41:00,7.192,7.258,7.133,7.133,350000.0
2005-04-21 09:42:00,7.236,7.252,7.157,7.183,400000.0
2005-04-21 09:43:00,7.263,7.263,7.155,7.226,200000.0
2005-04-21 09:45:00,7.067,7.194,7.067,7.194,100000.0
2005-04-21 09:46:00,7.172,7.172,7.148,7.148,100000.0
2005-04-21 09:47:00,7.147,7.264,7.147,7.251,400000.0
2005-04-21 09:48:00,7.265,7.265,7.128,7.173,450000.0
2005-04-21 09:49:00,7.2,7.253,7.147,7.185,350000.0
2005-04-21 09:51:00,7.239,7.239,7.154,7.168,350000.0
2005-04-21 09:52:00,7.26,7.26,7.131,7.22,400000.0
2005-04-21 09:53:00,7.118,7.229,7.118,7.128,400000.0
2005-04-21 09:54:00,7.247,7.264,7.127,7.227,350000.0
2005-04-21 09:55:00,7.232,7.291,7.165,7.184,400000.0
2005-04-21 09:56:00,7.166,7.26,7.135,7.255,400000.0
2005-04-21 09:57:00,7.165,7.266,7.147,7.24,500000.0
2005-04-21 09:58:00,7.142,7.211,7.111,7.183,400000.0
2005-04-21 09:59:00,7.188,7.278,7.146,7.271,450000.0
2005-04-21 10:00:00,7.219,7.221,7.116,7.221,550000.0
2005-04-21 10:01:00,7.218,7.287,7.157,7.236,500000.0
2005-04-21 10:02:00,7.147,7.277,7.147,7.228,350000.0
2005-04-21 10:03:00,7.202,7.227,7.109,7.141,400000.0
2005-04-21 10:04:00,7.218,7.243,7.148,7.176,400000.0
2005-04-21 10:05:00,7.127,7.257,7.127,7.257,400000.0
2005-04-21 10:06:00,7.182,7.255,7.116,7.255,450000.0
2005-04-21 10:07:00,7.201,7.211,7.107,7.146,400000.0
2005-04-21 10:08:00,7.264,7.266,7.134,7.266,350000.0
2005-04-21 10:09:00,7.263,7.263,7.11,7.255,450000.0
2005-04-21 10:11:00,7.245,7.256,7.124,7.128,500000.0
2005-04-21 10:12:00,7.236,7.236,7.12,7.184,350000.0
2005-04-21 10:13:00,7.161,7.216,7.102,7.141,500000.0
2005-04-21 10:14:00,7.141,7.247,7.11,7.247,550000.0
2005-04-21 10:15:00,7.256,7.256,7.126,7.202,350000.0
2005-04-21 10:16:00,7.121,7.256,7.121,7.221,400000.0
2005-04-21 10:17:00,7.193,7.221,7.141,7.141,400000.0
2005-04-21 10:18:00,7.111,7.241,7.099,7.241,450000.0
2005-04-21 10:20:00,7.163,7.227,7.135,7.135,550000.0
2005-04-21 10:22:00,7.129,7.263,7.129,7.184,400000.0
2005-04-21 10:23:00,7.248,7.283,7.139,7.234,450000.0
2005-04-21 10:24:00,7.258,7.264,7.119,7.264,900000.0
2005-04-21 10:26:00,7.258,7.258,7.15,7.15,350000.0
2005-04-21 10:27:00,7.235,7.275,7.16,7.275,450000.0
2005-04-21 10:28:00,7.25,7.25,7.13,7.168,350000.0
2005-04-21 10:29:00,7.261,7.261,7.119,7.228,900000.0
2005-04-21 10:30:00,7.171,7.23,7.11,7.156,400000.0
2005-04-21 10:31:00,7.131,7.197,7.131,7.157,350000.0
2005-04-21 10:32:00,7.197,7.241,7.13,7.231,700000.0
2005-04-21 10:33:00,7.239,7.282,7.171,7.282,400000.0
2005-04-21 10:34:00,7.266,7.275,7.128,7.227,500000.0
2005-04-21 10:35:00,7.166,7.274,7.157,7.197,400000.0
2005-04-21 10:36:00,7.163,7.268,7.131,7.169,500000.0
2005-04-21 10:37:00,7.279,7.279,7.149,7.189,400000.0
2005-04-21 10:38:00,7.167,7.292,7.167,7.244,400000.0
2005-04-21 10:39:00,7.243,7.279,7.133,7.133,650000.0
2005-04-21 10:41:00,7.238,7.242,7.137,7.143,350000.0
2005-04-21 10:42:00,7.222,7.26,7.107,7.238,750000.0
2005-04-21 10:43:00,7.227,7.276,7.135,7.158,400000.0
2005-04-21 10:44:00,7.235,7.269,7.146,7.235,900000.0
2005-04-21 10:46:00,7.24,7.292,7.189,7.292,400000.0
2005-04-21 10:47:00,7.231,7.239,7.097,7.097,350000.0
2005-04-21 10:48:00,7.151,7.24,7.106,7.235,450000.0
2005-04-21 10:49:00,7.249,7.268,7.146,7.146,600000.0
2005-04-21 10:50:00,7.192,7.248,7.089,7.107,800000.0
2005-04-21 10:51:00,7.249,7.284,7.149,7.268,550000.0
2005-04-21 10:52:00,7.227,7.273,7.106,7.234,950000.0
2005-04-21 10:53:00,7.212,7.266,7.121,7.168,500000.0
2005-04-21 10:55:00,7.23,7.269,7.138,7.224,800000.0
2005-04-21 10:56:00,7.219,7.296,7.15,7.27,400000.0
2005-04-21 10:57:00,7.246,7.285,7.18,7.26,450000.0
2005-04-21 10:58:00,7.18,7.337,7.177,7.233,350000.0
2005-04-21 11:00:00,7.206,7.288,7.144,7.175,350000.0
2005-04-21 11:01:00,7.156,7.281,7.15,7.24,500000.0
2005-04-21 11:02:00,7.289,7.289,7.158,7.221,400000.0
2005-04-21 11:05:00,7.158,7.305,7.158,7.186,550000.0
2005-04-21 11:06:00,7.261,7.285,7.159,7.159,350000.0
2005-04-21 11:07:00,7.213,7.246,7.123,7.246,450000.0
2005-04-21 11:08:00,7.172,7.272,7.149,7.272,350000.0
2005-04-21 11:09:00,7.274,7.274,7.168,7.261,500000.0
2005-04-21 11:10:00,7.148,7.298,7.148,7.217,400000.0
2005-04-21 11:11:00,7.27,7.299,7.155,7.251,350000.0
2005-04-21 11:12:00,7.24,7.24,7.132,7.226,550000.0
2005-04-21 11:13:00,7.24,7.274,7.123,7.271,500000.0
2005-04-21 11:14:00,7.177,7.269,7.147,7.269,400000.0
2005-04-21 11:15:00,7.172,7.285,7.161,7.202,400000.0
2005-04-21 11:16:00,7.202,7.266,7.183,7.266,500000.0
2005-04-21 11:17:00,7.275,7.276,7.165,7.276,350000.0
2005-04-21 11:18:00,7.186,7.239,7.176,7.21,350000.0
2005-04-21 11:19:00,7.181,7.303,7.173,7.303,550000.0
2005-04-21 11:20:00,7.246,7.279,7.169,7.202,400000.0
2005-04-21 11:21:00,7.28,7.28,7.146,7.246,450000.0
2005-04-21 11:23:00,7.137,7.288,7.137,7.177,500000.0
2005-04-21 11:24:00,7.201,7.285,7.144,7.234,550000.0
2005-04-21 11:25:00,7.159,7.279,7.156,7.156,550000.0
2005-04-21 11:26:00,7.241,7.257,7.153,7.254,400000.0
2005-04-21 11:28:00,7.15,7.234,7.134,7.234,350000.0
2005-04-21 11:30:00,7.278,7.343,7.18,7.18,500000.0
2005-04-21 11:31:00,7.251,7.276,7.177,7.233,350000.0
2005-04-21 11:32:00,7.217,7.25,7.141,7.141,450000.0
2005-04-21 11:34:00,7.27,7.286,7.178,7.23,350000.0
2005-04-21 11:36:00,7.175,7.288,7.138,7.196,550000.0
2005-04-21 11:38:00,7.239,7.265,7.171,7.244,400000.0
2005-04-21 11:39:00,7.189,7.242,7.131,7.156,350000.0
2005-04-21 11:40:00,7.183,7.264,7.137,7.226,400000.0
2005-04-21 11:41:00,7.165,7.25,7.165,7.198,350000.0
2005-04-21 11:42:00,7.151,7.251,7.151,7.246,350000.0
2005-04-21 11:43:00,7.281,7.29,7.196,7.29,350000.0
2005-04-21 11:44:00,7.266,7.278,7.149,7.26,450000.0
2005-04-21 11:45:00,7.194,7.289,7.18,7.261,550000.0
2005-04-21 11:46:00,7.248,7.298,7.169,7.196,400000.0
2005-04-21 11:47:00,7.179,7.229,7.088,7.206,500000.0
2005-04-21 11:48:00,7.251,7.3,7.195,7.289,400000.0
2005-04-21 11:49:00,7.24,7.27,7.148,7.213,350000.0
2005-04-21 11:50:00,7.216,7.274,7.147,7.274,350000.0
2005-04-21 11:51:00,7.146,7.33,7.146,7.287,450000.0
2005-04-21 11:53:00,7.161,7.288,7.161,7.195,400000.0
2005-04-21 11:54:00,7.293,7.293,7.18,7.243,550000.0
2005-04-21 11:56:00,7.226,7.291,7.214,7.22,350000.0
2005-04-21 11:57:00,7.284,7.297,7.186,7.262,450000.0
2005-04-21 11:58:00,7.183,7.293,7.165,7.293,350000.0
2005-04-21 11:59:00,7.275,7.316,7.182,7.227,450000.0
2005-04-21 12:00:00,7.248,7.248,7.15,7.15,350000.0
2005-04-21 12:01:00,7.279,7.279,7.171,7.197,500000.0
2005-04-21 12:02:00,7.296,7.339,7.18,7.18,400000.0
2005-04-21 12:03:00,7.184,7.283,7.178,7.258,550000.0
2005-04-21 12:05:00,7.26,7.289,7.161,7.204,350000.0
2005-04-21 12:06:00,7.272,7.286,7.217,7.286,350000.0
2005-04-21 12:08:00,7.283,7.298,7.173,7.298,450000.0
2005-04-21 12:10:00,7.26,7.287,7.186,7.238,400000.0
2005-04-21 12:11:00,7.216,7.261,7.17,7.186,450000.0
2005-04-21 12:12:00,7.158,7.294,7.158,7.177,350000.0
2005-04-21 12:13:00,7.235,7.28,7.159,7.23,400000.0
2005-04-21 12:14:00,7.246,7.288,7.174,7.181,550000.0
2005-04-21 12:16:00,7.193,7.253,7.114,7.159,400000.0
2005-04-21 12:18:00,7.225,7.264,7.168,7.175,450000.0
2005-04-21 12:20:00,7.21,7.294,7.15,7.208,500000.0
2005-04-21 12:22:00,7.286,7.286,7.176,7.25,400000.0
2005-04-21 12:23:00,7.283,7.283,7.156,7.17,400000.0
2005-04-21 12:24:00,7.281,7.281,7.156,7.237,600000.0
2005-04-21 12:26:00,7.254,7.282,7.154,7.208,450000.0
2005-04-21 12:28:00,7.261,7.294,7.159,7.217,500000.0
2005-04-21 12:30:00,7.151,7.274,7.149,7.274,450000.0
2005-04-21 12:31:00,7.249,7.249,7.183,7.239,350000.0
2005-04-21 12:32:00,7.128,7.262,7.128,7.157,300000.0
2005-04-21 12:34:00,7.14,7.242,7.131,7.131,450000.0
2005-04-21 12:35:00,7.281,7.281,7.162,7.162,350000.0
2005-04-21 12:36:00,7.309,7.335,7.209,7.279,350000.0
2005-04-21 12:37:00,7.28,7.28,7.17,7.178,500000.0
2005-04-21 12:38:00,7.25,7.286,7.155,7.224,450000.0
2005-04-21 12:39:00,7.26,7.317,7.165,7.255,450000.0
2005-04-21 12:41:00,7.248,7.276,7.169,7.27,450000.0
2005-04-21 12:42:00,7.154,7.276,7.154,7.238,550000.0
2005-04-21 12:43:00,7.231,7.324,7.206,7.206,500000.0
2005-04-21 12:44:00,7.243,7.299,7.171,7.171,450000.0
2005-04-21 12:45:00,7.205,7.273,7.145,7.199,400000.0
2005-04-21 12:46:00,7.15,7.228,7.141,7.141,500000.0
2005-04-21 12:48:00,7.168,7.27,7.114,7.244,550000.0
2005-04-21 12:49:00,7.217,7.302,7.168,7.185,450000.0
2005-04-21 12:50:00,7.225,7.306,7.186,7.197,400000.0
2005-04-21 12:52:00,7.211,7.292,7.182,7.26,500000.0
2005-04-21 12:53:00,7.16,7.277,7.16,7.248,500000.0
2005-04-21 12:54:00,7.253,7.253,7.128,7.192,450000.0
2005-04-21 12:55:00,7.213,7.275,7.165,7.275,450000.0
2005-04-21 12:56:00,7.247,7.286,7.162,7.178,450000.0
2005-04-21 12:57:00,7.24,7.298,7.161,7.161,400000.0
2005-04-21 12:58:00,7.204,7.326,7.182,7.194,400000.0
2005-04-21 12:59:00,7.219,7.261,7.151,7.247,450000.0
2005-04-21 13:00:00,7.252,7.301,7.177,7.21,500000.0
2005-04-21 13:01:00,7.131,7.271,7.131,7.221,400000.0
2005-04-21 13:02:00,7.154,7.243,7.135,7.186,400000.0
2005-04-21 13:03:00,7.201,7.279,7.153,7.153,450000.0
2005-04-21 13:04:00,7.207,7.251,7.129,7.129,450000.0
2005-04-21 13:06:00,7.239,7.24,7.117,7.218,450000.0
2005-04-21 13:08:00,7.184,7.274,7.159,7.159,400000.0
2005-04-21 13:09:00,7.257,7.257,7.139,7.145,450000.0
2005-04-21 13:10:00,7.206,7.258,7.123,7.146,500000.0
2005-04-21 13:11:00,7.147,7.225,7.147,7.217,400000.0
2005-04-21 13:13:00,7.276,7.276,7.152,7.251,450000.0
2005-04-21 13:15:00,7.199,7.301,7.136,7.244,400000.0
2005-04-21 13:17:00,7.246,7.246,7.101,7.22,450000.0
2005-04-21 13:18:00,7.097,7.238,7.097,7.238,400000.0
2005-04-21 13:19:00,7.184,7.26,7.135,7.158,400000.0
2005-04-21 13:21:00,7.129,7.232,7.121,7.124,350000.0
2005-04-21 13:23:00,7.191,7.264,7.139,7.144,350000.0
2005-04-21 13:24:00,7.226,7.255,7.134,7.168,450000.0
2005-04-21 13:26:00,7.194,7.283,7.146,7.19,550000.0
2005-04-21 13:27:00,7.155,7.245,7.155,7.221,500000.0
2005-04-21 13:28:00,7.214,7.257,7.131,7.17,400000.0
2005-04-21 13:29:00,7.261,7.275,7.127,7.231,350000.0
2005-04-21 13:30:00,7.24,7.24,7.085,7.122,450000.0
2005-04-21 13:31:00,7.12,7.207,7.12,7.207,450000.0
2005-04-21 13:32:00,7.173,7.256,7.12,7.12,500000.0
2005-04-21 13:33:00,7.157,7.223,7.131,7.166,350000.0
2005-04-21 13:34:00,7.09,7.22,7.07,7.108,350000.0
2005-04-21 13:35:00,7.191,7.262,7.135,7.135,400000.0
2005-04-21 13:36:00,7.176,7.248,7.113,7.205,450000.0
2005-04-21 13:37:00,7.136,7.219,7.128,7.204,350000.0
2005-04-21 13:38:00,7.177,7.247,7.132,7.247,400000.0
2005-04-21 13:39:00,7.205,7.256,7.14,7.215,500000.0
2005-04-21 13:40:00,7.215,7.256,7.127,7.236,350000.0
2005-04-21 13:43:00,7.221,7.252,7.126,7.219,500000.0
2005-04-21 13:44:00,7.143,7.257,7.13,7.175,350000.0
2005-04-21 13:45:00,7.151,7.25,7.131,7.234,400000.0
2005-04-21 13:46:00,7.161,7.239,7.121,7.18,450000.0
2005-04-21 13:47:00,7.141,7.218,7.132,7.218,250000.0
2005-04-21 13:48:00,7.207,7.228,7.119,7.193,400000.0
2005-04-21 13:49:00,7.114,7.244,7.114,7.219,350000.0
2005-04-21 13:50:00,7.14,7.194,7.14,7.194,450000.0
2005-04-21 13:51:00,7.228,7.228,7.12,7.12,350000.0
2005-04-21 13:53:00,7.141,7.245,7.096,7.145,450000.0
2005-04-21 13:54:00,7.146,7.205,7.096,7.205,400000.0
2005-04-21 13:55:00,7.171,7.202,7.127,7.159,350000.0
2005-04-21 13:56:00,7.208,7.298,7.105,7.105,400000.0
2005-04-21 13:58:00,7.088,7.216,7.088,7.216,350000.0
2005-04-21 14:00:00,7.179,7.204,7.094,7.142,350000.0
2005-04-21 14:01:00,7.164,7.215,7.102,7.215,400000.0
2005-04-21 14:02:00,7.224,7.234,7.119,7.157,350000.0
2005-04-21 14:03:00,7.2,7.2,7.124,7.189,350000.0
2005-04-21 14:04:00,7.112,7.219,7.112,7.219,350000.0
2005-04-21 14:05:00,7.232,7.253,7.128,7.214,400000.0
2005-04-21 14:06:00,7.208,7.244,7.127,7.219,350000.0
2005-04-21 14:08:00,7.163,7.233,7.121,7.184,400000.0
2005-04-21 14:09:00,7.098,7.231,7.096,7.137,550000.0
2005-04-21 14:10:00,7.081,7.206,7.081,7.146,350000.0
2005-04-21 14:11:00,7.17,7.211,7.135,7.211,400000.0
2005-04-21 14:12:00,7.213,7.227,7.184,7.222,450000.0
2005-04-21 14:13:00,7.187,7.207,7.115,7.127,350000.0
2005-04-21 14:15:00,7.089,7.229,7.089,7.138,500000.0
2005-04-21 14:16:00,7.126,7.188,7.105,7.157,450000.0
2005-04-21 14:17:00,7.19,7.212,7.125,7.153,450000.0
2005-04-21 14:18:00,7.168,7.218,7.113,7.218,400000.0
2005-04-21 14:20:00,7.128,7.19,7.105,7.105,350000.0
2005-04-21 14:21:00,7.121,7.233,7.099,7.155,450000.0
2005-04-21 14:22:00,7.197,7.236,7.101,7.236,450000.0
2005-04-21 14:23:00,7.14,7.224,7.14,7.17,400000.0
2005-04-21 14:24:00,7.234,7.234,7.143,7.231,400000.0
2005-04-21 14:25:00,7.163,7.21,7.125,7.147,350000.0
2005-04-21 14:26:00,7.17,7.25,7.117,7.177,350000.0
2005-04-21 14:27:00,7.159,7.24,7.082,7.24,400000.0
2005-04-21 14:28:00,7.214,7.225,7.132,7.179,400000.0
2005-04-21 14:29:00,7.189,7.24,7.11,7.212,350000.0
2005-04-21 14:30:00,7.18,7.239,7.088,7.088,550000.0
2005-04-21 14:31:00,7.138,7.234,7.134,7.225,400000.0
2005-04-21 14:32:00,7.206,7.236,7.125,7.16,500000.0
2005-04-21 14:33:00,7.23,7.236,7.103,7.157,450000.0
2005-04-21 14:34:00,7.204,7.261,7.126,7.126,450000.0
2005-04-21 14:35:00,7.208,7.212,7.143,7.149,350000.0
2005-04-21 14:36:00,7.204,7.241,7.134,7.241,400000.0
2005-04-21 14:37:00,7.166,7.254,7.135,7.254,550000.0
2005-04-21 14:38:00,7.195,7.233,7.141,7.199,400000.0
2005-04-21 14:39:00,7.234,7.309,7.147,7.147,500000.0
2005-04-21 14:40:00,7.18,7.236,7.138,7.157,400000.0
2005-04-21 14:41:00,7.137,7.247,7.133,7.213,550000.0
2005-04-21 14:42:00,7.128,7.241,7.122,7.229,400000.0
2005-04-21 14:43:00,7.242,7.27,7.141,7.27,500000.0
2005-04-21 14:44:00,7.159,7.232,7.138,7.232,450000.0
2005-04-21 14:45:00,7.217,7.27,7.18,7.247,400000.0
2005-04-21 14:46:00,7.262,7.307,7.219,7.219,350000.0
2005-04-21 14:47:00,7.264,7.3,7.177,7.28,350000.0
2005-04-21 14:48:00,7.247,7.299,7.201,7.27,400000.0
2005-04-21 14:49:00,7.276,7.282,7.137,7.137,500000.0
2005-04-21 14:50:00,7.221,7.295,7.165,7.165,400000.0
2005-04-21 14:51:00,7.279,7.287,7.194,7.252,350000.0
2005-04-21 14:52:00,7.295,7.295,7.196,7.222,450000.0
2005-04-21 14:53:00,7.185,7.27,7.163,7.221,400000.0
2005-04-21 14:54:00,7.155,7.331,7.155,7.19,550000.0
2005-04-21 14:55:00,7.231,7.247,7.127,7.127,450000.0
2005-04-21 14:56:00,7.23,7.26,7.121,7.238,550000.0
2005-04-21 14:57:00,7.268,7.272,7.17,7.272,450000.0
2005-04-21 14:58:00,7.18,7.248,7.164,7.236,400000.0
2005-04-21 14:59:00,7.228,7.303,7.171,7.301,550000.0
2005-04-21 15:00:00,7.168,7.315,7.168,7.21,450000.0
2005-04-21 15:01:00,7.231,7.267,7.145,7.251,450000.0
2005-04-21 15:02:00,7.199,7.316,7.16,7.25,450000.0
2005-04-21 15:03:00,7.254,7.299,7.164,7.292,500000.0
2005-04-21 15:04:00,7.199,7.28,7.166,7.178,550000.0
2005-04-21 15:05:00,7.166,7.328,7.166,7.204,550000.0
2005-04-21 15:06:00,7.249,7.266,7.224,7.224,400000.0
2005-04-21 15:07:00,7.193,7.312,7.177,7.255,350000.0
2005-04-21 15:08:00,7.171,7.314,7.167,7.241,500000.0
2005-04-21 15:09:00,7.242,7.286,7.158,7.185,450000.0
2005-04-21 15:10:00,7.184,7.276,7.132,7.181,400000.0
2005-04-21 15:11:00,7.172,7.246,7.108,7.143,500000.0
2005-04-21 15:12:00,7.245,7.246,7.181,7.181,350000.0
2005-04-21 15:13:00,7.256,7.287,7.153,7.278,400000.0
2005-04-21 15:14:00,7.251,7.268,7.195,7.195,400000.0
2005-04-21 15:15:00,7.172,7.283,7.166,7.229,400000.0
2005-04-21 15:16:00,7.135,7.296,7.135,7.217,350000.0
2005-04-21 15:17:00,7.235,7.292,7.155,7.232,450000.0
2005-04-21 15:18:00,7.301,7.301,7.166,7.223,400000.0
2005-04-21 15:19:00,7.234,7.3,7.196,7.252,450000.0
2005-04-21 15:20:00,7.217,7.278,7.174,7.278,400000.0
2005-04-21 15:21:00,7.252,7.295,7.182,7.295,350000.0
2005-04-21 15:22:00,7.266,7.295,7.221,7.265,450000.0
2005-04-21 15:23:00,7.222,7.307,7.222,7.277,400000.0
2005-04-21 15:24:00,7.257,7.257,7.161,7.253,350000.0
2005-04-21 15:25:00,7.282,7.289,7.184,7.248,350000.0
2005-04-21 15:26:00,7.179,7.302,7.179,7.196,550000.0
2005-04-21 15:27:00,7.203,7.297,7.192,7.217,350000.0
2005-04-21 15:28:00,7.201,7.322,7.201,7.259,350000.0
2005-04-21 15:29:00,7.184,7.28,7.184,7.28,350000.0
2005-04-21 15:30:00,7.253,7.27,7.164,7.211,450000.0
2005-04-21 15:31:00,7.192,7.297,7.191,7.191,500000.0
2005-04-21 15:32:00,7.187,7.256,7.137,7.248,450000.0
2005-04-21 15:33:00,7.243,7.243,7.151,7.23,400000.0
2005-04-21 15:35:00,7.209,7.267,7.182,7.213,400000.0
2005-04-21 15:36:00,7.232,7.281,7.163,7.278,550000.0
2005-04-21 15:37:00,7.169,7.286,7.16,7.241,400000.0
2005-04-21 15:38:00,7.215,7.31,7.213,7.213,450000.0
2005-04-21 15:39:00,7.178,7.206,7.178,7.184,250000.0
2005-04-21 15:40:00,7.153,7.253,7.143,7.16,450000.0
2005-04-21 15:41:00,7.144,7.275,7.144,7.218,400000.0
2005-04-21 15:42:00,7.246,7.246,7.131,7.156,350000.0
2005-04-21 15:44:00,7.242,7.262,7.163,7.247,350000.0
2005-04-21 15:45:00,7.263,7.263,7.172,7.256,450000.0
2005-04-21 15:46:00,7.146,7.253,7.128,7.152,400000.0
2005-04-21 15:47:00,7.233,7.285,7.137,7.145,550000.0
2005-04-21 15:48:00,7.154,7.204,7.11,7.129,350000.0
2005-04-21 15:49:00,7.207,7.265,7.196,7.265,350000.0
2005-04-21 15:50:00,7.171,7.267,7.152,7.252,550000.0
2005-04-21 15:51:00,7.22,7.273,7.133,7.149,350000.0
2005-04-21 15:53:00,7.224,7.271,7.157,7.221,500000.0
2005-04-21 15:54:00,7.243,7.257,7.204,7.257,450000.0
2005-04-21 15:55:00,7.11,7.27,7.11,7.227,500000.0
2005-04-21 15:56:00,7.13,7.284,7.13,7.19,450000.0
2005-04-21 15:57:00,7.164,7.208,7.139,7.166,450000.0
2005-04-21 15:58:00,7.122,7.239,7.082,7.239,500000.0
2005-04-21 15:59:00,7.239,7.239,7.1,7.153,450000.0
2005-04-21 16:00:00,7.211,7.241,7.098,7.2,500000.0
2005-04-21 16:01:00,7.226,7.226,7.109,7.109,400000.0
2005-04-21 16:02:00,7.112,7.213,7.07,7.197,550000.0
2005-04-21 16:04:00,7.147,7.29,7.147,7.243,550000.0
2005-04-21 16:05:00,7.254,7.254,7.163,7.249,200000.0
2005-04-21 16:06:00,7.17,7.271,7.133,7.219,350000.0
2005-04-21 16:07:00,7.164,7.253,7.147,7.147,500000.0
2005-04-21 16:08:00,7.133,7.279,7.133,7.196,550000.0
2005-04-21 16:09:00,7.143,7.259,7.136,7.259,350000.0
2005-04-21 16:10:00,7.227,7.234,7.118,7.229,500000.0
2005-04-21 16:11:00,7.121,7.263,7.118,7.118,500000.0
2005-04-21 16:12:00,7.168,7.22,7.134,7.175,350000.0
2005-04-21 16:13:00,7.16,7.25,7.14,7.25,450000.0
2005-04-21 16:14:00,7.24,7.24,7.1,7.178,500000.0
2005-04-21 16:15:00,7.257,7.273,7.134,7.134,350000.0
2005-04-21 16:16:00,7.19,7.251,7.134,7.242,550000.0
2005-04-21 16:17:00,7.238,7.271,7.137,7.137,350000.0
2005-04-21 16:18:00,7.267,7.286,7.168,7.266,400000.0
2005-04-21 16:19:00,7.259,7.304,7.174,7.174,350000.0
2005-04-21 16:20:00,7.296,7.296,7.18,7.181,550000.0
2005-04-21 16:21:00,7.189,7.272,7.139,7.224,500000.0
2005-04-21 16:22:00,7.244,7.254,7.158,7.208,450000.0
2005-04-21 16:24:00,7.243,7.302,7.164,7.279,550000.0
2005-04-21 16:25:00,7.263,7.299,7.225,7.29,350000.0
2005-04-21 16:26:00,7.239,7.274,7.135,7.135,550000.0
2005-04-21 16:27:00,7.169,7.24,7.165,7.24,400000.0
2005-04-21 16:28:00,7.247,7.291,7.202,7.273,400000.0
2005-04-21 16:29:00,7.172,7.262,7.156,7.229,300000.0
2005-04-21 16:30:00,7.199,7.303,7.159,7.251,550000.0
2005-04-21 16:31:00,7.197,7.278,7.158,7.209,400000.0
2005-04-21 16:33:00,7.176,7.273,7.172,7.198,350000.0
2005-04-21 16:34:00,7.24,7.289,7.19,7.289,350000.0
2005-04-21 16:35:00,7.197,7.294,7.157,7.2,500000.0
2005-04-21 16:36:00,7.298,7.298,7.211,7.217,500000.0
2005-04-21 16:37:00,7.279,7.279,7.161,7.187,500000.0
2005-04-21 16:38:00,7.126,7.259,7.126,7.141,450000.0
2005-04-21 16:39:00,7.205,7.28,7.197,7.276,500000.0
2005-04-21 16:40:00,7.19,7.288,7.173,7.173,500000.0
2005-04-21 16:41:00,7.169,7.246,7.169,7.173,350000.0
2005-04-21 16:42:00,7.178,7.281,7.165,7.281,500000.0
2005-04-21 16:43:00,7.148,7.272,7.148,7.198,350000.0
2005-04-21 16:44:00,7.279,7.279,7.138,7.138,400000.0
2005-04-21 16:45:00,7.138,7.229,7.138,7.189,400000.0
2005-04-21 16:46:00,7.191,7.252,7.171,7.232,350000.0
2005-04-21 16:47:00,7.166,7.291,7.144,7.172,600000.0
2005-04-21 16:48:00,7.258,7.289,7.184,7.239,500000.0
2005-04-21 16:49:00,7.241,7.275,7.152,7.152,450000.0
2005-04-21 16:50:00,7.216,7.235,7.193,7.226,250000.0
2005-04-21 16:51:00,7.242,7.242,7.131,7.131,400000.0
2005-04-21 16:52:00,7.167,7.26,7.153,7.26,450000.0
2005-04-21 16:53:00,7.167,7.257,7.135,7.181,350000.0
2005-04-21 16:54:00,7.177,7.249,7.126,7.129,450000.0
2005-04-21 16:55:00,7.243,7.27,7.156,7.195,550000.0
2005-04-21 16:57:00,7.222,7.259,7.128,7.14,500000.0
2005-04-21 16:58:00,7.173,7.288,7.169,7.242,500000.0
2005-04-21 16:59:00,7.183,7.27,7.161,7.171,400000.0
2005-04-21 17:00:00,7.28,7.28,7.152,7.152,350000.0
2005-04-21 17:01:00,7.196,7.291,7.169,7.189,500000.0
2005-04-21 17:02:00,7.184,7.264,7.184,7.232,400000.0
2005-04-21 17:03:00,7.209,7.276,7.171,7.225,500000.0
2005-04-21 17:04:00,7.179,7.259,7.134,7.2,350000.0
2005-04-21 17:05:00,7.294,7.319,7.18,7.251,400000.0
2005-04-21 17:06:00,7.251,7.264,7.127,7.222,350000.0
2005-04-21 17:07:00,7.253,7.298,7.179,7.218,500000.0
2005-04-21 17:08:00,7.131,7.269,7.131,7.202,500000.0
2005-04-21 17:09:00,7.228,7.261,7.129,7.179,300000.0
2005-04-21 17:10:00,7.247,7.287,7.195,7.249,350000.0
2005-04-21 17:11:00,7.277,7.277,7.132,7.153,400000.0
2005-04-21 17:12:00,7.249,7.284,7.192,7.195,400000.0
2005-04-21 17:13:00,7.174,7.271,7.142,7.264,450000.0
2005-04-21 17:14:00,7.2,7.267,7.148,7.237,550000.0
2005-04-21 17:15:00,7.139,7.243,7.111,7.181,350000.0
2005-04-21 17:16:00,7.231,7.231,7.112,7.192,450000.0
2005-04-21 17:17:00,7.207,7.25,7.117,7.17,450000.0
2005-04-21 17:18:00,7.185,7.237,7.149,7.237,350000.0
2005-04-21 17:19:00,7.12,7.211,7.117,7.206,450000.0
2005-04-21 17:20:00,7.193,7.248,7.105,7.126,350000.0
2005-04-21 17:21:00,7.204,7.224,7.103,7.224,400000.0
2005-04-21 17:22:00,7.17,7.222,7.114,7.155,450000.0
2005-04-21 17:23:00,7.122,7.209,7.103,7.186,550000.0
2005-04-21 17:24:00,7.201,7.21,7.125,7.133,350000.0
2005-04-21 17:25:00,7.178,7.211,7.104,7.211,400000.0
2005-04-21 17:26:00,7.106,7.201,7.091,7.163,450000.0
2005-04-21 17:27:00,7.193,7.22,7.102,7.185,400000.0
2005-04-21 17:28:00,7.137,7.219,7.106,7.106,550000.0
2005-04-21 17:29:00,7.15,7.27,7.15,7.219,500000.0
2005-04-21 17:30:00,7.085,7.231,7.085,7.224,450000.0
2005-04-21 17:31:00,7.186,7.233,7.116,7.189,600000.0
2005-04-21 17:32:00,7.112,7.216,7.103,7.163,400000.0
2005-04-21 17:33:00,7.153,7.193,7.075,7.193,400000.0
2005-04-21 17:34:00,7.197,7.285,7.123,7.248,450000.0
2005-04-21 17:35:00,7.161,7.221,7.102,7.162,500000.0
2005-04-21 17:36:00,7.175,7.2,7.064,7.2,450000.0
2005-04-21 17:37:00,7.193,7.193,7.052,7.149,550000.0
2005-04-21 17:38:00,7.145,7.223,7.121,7.151,400000.0
2005-04-21 17:39:00,7.183,7.188,7.091,7.108,350000.0
2005-04-21 17:40:00,7.124,7.264,7.124,7.226,500000.0
2005-04-21 17:41:00,7.138,7.202,7.138,7.147,400000.0
2005-04-21 17:42:00,7.089,7.229,7.089,7.183,500000.0
2005-04-21 17:43:00,7.237,7.237,7.088,7.124,400000.0
2005-04-21 17:44:00,7.218,7.244,7.144,7.195,450000.0
2005-04-21 17:45:00,7.118,7.202,7.097,7.124,550000.0
2005-04-21 17:46:00,7.194,7.194,7.053,7.113,400000.0
2005-04-21 17:47:00,7.184,7.198,7.077,7.137,400000.0
2005-04-21 17:48:00,7.211,7.216,7.107,7.216,400000.0
2005-04-21 17:49:00,7.167,7.209,7.117,7.174,350000.0
2005-04-21 17:50:00,7.193,7.229,7.116,7.116,550000.0
2005-04-21 17:51:00,7.127,7.164,7.039,7.108,550000.0
2005-04-21 17:52:00,7.17,7.175,7.038,7.067,350000.0
2005-04-21 17:53:00,7.165,7.238,7.14,7.14,500000.0
2005-04-21 17:54:00,7.135,7.216,7.096,7.216,350000.0
2005-04-21 17:55:00,7.106,7.193,7.09,7.17,350000.0
2005-04-21 17:56:00,7.108,7.198,7.076,7.124,400000.0
2005-04-21 17:57:00,7.196,7.214,7.128,7.175,400000.0
2005-04-21 17:58:00,7.19,7.204,7.124,7.168,450000.0
2005-04-21 17:59:00,7.106,7.223,7.101,7.223,350000.0
2005-04-21 18:00:00,7.116,7.225,7.095,7.18,350000.0
2005-04-21 18:01:00,7.166,7.219,7.074,7.127,450000.0
2005-04-21 18:02:00,7.088,7.193,7.088,7.165,500000.0
2005-04-21 18:03:00,7.147,7.171,7.109,7.15,350000.0
2005-04-21 18:04:00,7.178,7.179,7.038,7.105,400000.0
2005-04-21 18:05:00,7.12,7.215,7.096,7.215,550000.0
2005-04-21 18:06:00,7.149,7.184,7.053,7.053,450000.0
2005-04-21 18:08:00,7.109,7.171,7.056,7.056,350000.0
2005-04-21 18:09:00,7.106,7.203,7.106,7.128,300000.0
2005-04-21 18:10:00,7.209,7.209,7.094,7.16,350000.0
2005-04-21 18:11:00,7.123,7.198,7.066,7.174,550000.0
2005-04-21 18:12:00,7.145,7.17,7.145,7.17,100000.0
2005-04-21 18:13:00,7.104,7.193,7.077,7.193,350000.0
2005-04-21 18:14:00,7.085,7.197,7.085,7.169,450000.0
2005-04-21 18:15:00,7.182,7.196,7.096,7.181,550000.0
2005-04-21 18:17:00,7.207,7.207,7.066,7.192,400000.0
2005-04-21 18:18:00,7.13,7.19,7.052,7.052,700000.0
2005-04-21 18:19:00,7.194,7.194,7.047,7.156,500000.0
2005-04-21 18:20:00,7.103,7.215,7.071,7.163,650000.0
2005-04-21 18:22:00,7.074,7.161,7.074,7.096,400000.0
2005-04-21 18:25:00,7.091,7.162,7.045,7.082,500000.0
2005-04-21 18:26:00,7.095,7.172,7.057,7.158,550000.0
2005-04-21 18:27:00,7.134,7.141,7.103,7.103,350000.0
2005-04-21 18:28:00,7.113,7.126,7.002,7.126,350000.0
2005-04-21 18:29:00,7.083,7.16,7.053,7.16,350000.0
2005-04-21 18:30:00,7.134,7.173,7.037,7.114,450000.0
2005-04-21 18:31:00,7.129,7.129,7.038,7.124,350000.0
2005-04-21 18:32:00,7.094,7.168,7.034,7.088,450000.0
2005-04-21 18:33:00,7.121,7.155,7.026,7.075,500000.0
2005-04-21 18:34:00,7.148,7.189,7.066,7.176,400000.0
2005-04-21 18:35:00,7.099,7.177,7.099,7.105,350000.0
2005-04-21 18:36:00,7.093,7.164,7.029,7.13,550000.0
2005-04-21 18:37:00,7.098,7.15,7.072,7.119,500000.0
2005-04-21 18:38:00,7.15,7.169,7.054,7.122,450000.0
2005-04-21 18:39:00,7.164,7.179,7.079,7.149,400000.0
2005-04-21 18:40:00,7.176,7.204,7.085,7.135,250000.0
2005-04-21 18:41:00,7.104,7.158,7.058,7.125,500000.0
2005-04-21 18:42:00,7.117,7.207,7.069,7.107,550000.0
2005-04-21 18:43:00,7.141,7.175,7.046,7.175,400000.0
2005-04-21 18:44:00,7.138,7.144,7.039,7.094,500000.0
2005-04-21 18:45:00,7.06,7.184,7.06,7.142,350000.0
2005-04-21 18:46:00,7.056,7.173,7.018,7.173,350000.0
2005-04-21 18:47:00,7.046,7.188,7.046,7.141,400000.0
2005-04-21 18:48:00,7.1,7.1,7.1,7.1,50000.0
2005-04-21 18:49:00,7.135,7.168,7.023,7.023,350000.0
2005-04-21 18:50:00,7.085,7.162,7.032,7.032,400000.0
2005-04-21 18:51:00,7.143,7.168,7.051,7.068,450000.0
2005-04-21 18:52:00,7.141,7.208,7.081,7.196,550000.0
2005-04-21 18:54:00,7.052,7.141,7.052,7.141,350000.0
2005-04-21 18:55:00,7.063,7.179,7.042,7.123,450000.0
2005-04-21 18:56:00,7.189,7.189,7.069,7.173,250000.0
2005-04-21 18:58:00,7.182,7.19,7.109,7.166,350000.0
2005-04-21 18:59:00,7.114,7.173,7.114,7.146,450000.0
2005-04-21 19:00:00,7.126,7.199,7.069,7.19,350000.0
2005-04-21 19:01:00,7.123,7.209,7.094,7.158,500000.0
2005-04-21 19:03:00,7.129,7.211,7.088,7.101,800000.0
2005-04-21 19:04:00,7.202,7.202,7.038,7.117,450000.0
2005-04-21 19:05:00,7.101,7.18,7.101,7.126,350000.0
2005-04-21 19:06:00,7.108,7.232,7.043,7.186,750000.0
2005-04-21 19:08:00,7.132,7.227,7.122,7.122,350000.0
2005-04-21 19:09:00,7.088,7.214,7.079,7.151,500000.0
2005-04-21 19:11:00,7.183,7.222,7.11,7.113,550000.0
2005-04-21 19:12:00,7.117,7.229,7.117,7.192,350000.0
2005-04-21 19:13:00,7.122,7.202,7.062,7.062,400000.0
2005-04-21 19:14:00,7.078,7.198,7.067,7.175,550000.0
2005-04-21 19:15:00,7.119,7.223,7.072,7.072,550000.0
2005-04-21 19:16:00,7.201,7.201,7.1,7.166,400000.0
2005-04-21 19:17:00,7.172,7.214,7.073,7.095,400000.0
2005-04-21 19:18:00,7.078,7.201,7.078,7.157,350000.0
2005-04-21 19:19:00,7.164,7.18,7.049,7.18,400000.0
2005-04-21 19:20:00,7.161,7.161,7.086,7.153,400000.0
2005-04-21 19:21:00,7.194,7.194,7.093,7.169,350000.0
2005-04-21 19:22:00,7.172,7.207,7.068,7.101,500000.0
2005-04-21 19:23:00,7.158,7.172,7.063,7.063,400000.0
2005-04-21 19:24:00,7.095,7.185,7.074,7.152,250000.0
2005-04-21 19:26:00,7.165,7.172,7.049,7.075,450000.0
2005-04-21 19:27:00,7.101,7.101,7.072,7.072,100000.0
2005-04-21 19:28:00,7.062,7.163,7.062,7.116,550000.0
2005-04-21 19:30:00,7.169,7.169,7.03,7.064,400000.0
2005-04-21 19:44:00,7.155,7.155,7.063,7.099,200000.0
2005-04-21 19:50:00,7.121,7.18,7.053,7.18,400000.0
2005-04-21 19:51:00,7.086,7.188,7.077,7.09,350000.0
2005-04-21 19:54:00,7.153,7.153,7.053,7.093,200000.0
2005-04-21 20:14:00,7.203,7.203,7.073,7.155,350000.0
2005-04-21 20:15:00,7.1,7.197,7.062,7.175,350000.0
2005-04-21 20:35:00,7.14,7.151,7.032,7.085,400000.0
2005-04-21 20:38:00,7.07,7.193,7.07,7.171,550000.0
2005-04-21 20:45:00,7.159,7.169,7.051,7.154,250000.0
2005-04-21 20:47:00,7.139,7.152,7.054,7.069,300000.0
2005-04-21 20:49:00,7.145,7.145,7.053,7.089,200000.0
2005-04-21 20:55:00,7.145,7.145,7.053,7.089,200000.0
2005-04-21 21:01:00,7.125,7.165,7.014,7.165,450000.0
2005-04-21 21:43:00,7.116,7.174,7.029,7.166,600000.0
2005-04-21 22:02:00,7.183,7.185,7.083,7.11,300000.0
2005-04-21 22:03:00,7.165,7.165,7.04,7.115,250000.0
2005-04-21 22:12:00,7.157,7.157,7.073,7.105,200000.0
2005-04-21 22:33:00,7.064,7.134,7.064,7.134,150000.0
2005-04-21 22:57:00,7.152,7.152,7.099,7.099,150000.0
2005-04-21 23:04:00,7.165,7.165,7.009,7.101,500000.0
2005-04-21 23:32:00,7.146,7.146,7.066,7.102,200000.0
2005-04-21 23:51:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 00:00:00,7.2,7.33,7.18,7.26,300000.0
2005-04-22 00:01:00,7.195,7.195,7.13,7.14,300000.0
2005-04-22 00:18:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 01:09:00,7.127,7.23,7.095,7.167,650000.0
2005-04-22 02:01:00,7.075,7.185,7.051,7.183,550000.0
2005-04-22 02:10:00,7.144,7.16,7.059,7.091,550000.0
2005-04-22 02:11:00,7.132,7.148,7.044,7.148,550000.0
2005-04-22 02:12:00,7.093,7.148,7.064,7.14,500000.0
2005-04-22 02:16:00,7.046,7.226,7.046,7.089,750000.0
2005-04-22 02:17:00,7.117,7.169,7.058,7.159,550000.0
2005-04-22 02:18:00,7.065,7.168,7.065,7.1,350000.0
2005-04-22 02:22:00,7.125,7.192,7.051,7.099,600000.0
2005-04-22 02:24:00,7.135,7.149,7.052,7.129,300000.0
2005-04-22 02:30:00,7.174,7.226,7.104,7.204,450000.0
2005-04-22 02:32:00,7.175,7.232,7.095,7.148,600000.0
2005-04-22 02:35:00,7.166,7.166,7.082,7.114,200000.0
2005-04-22 02:37:00,7.089,7.154,7.076,7.142,250000.0
2005-04-22 02:39:00,7.06,7.147,7.045,7.054,550000.0
2005-04-22 02:40:00,7.157,7.157,7.034,7.154,550000.0
2005-04-22 02:44:00,7.161,7.161,7.058,7.088,350000.0
2005-04-22 02:45:00,7.165,7.172,7.113,7.172,250000.0
2005-04-22 02:48:00,7.151,7.151,7.07,7.078,250000.0
2005-04-22 02:49:00,7.077,7.119,7.077,7.119,100000.0
2005-04-22 02:50:00,7.059,7.117,7.039,7.112,300000.0
2005-04-22 02:52:00,7.145,7.145,7.053,7.089,200000.0
2005-04-22 02:55:00,7.075,7.18,7.075,7.176,350000.0
2005-04-22 02:56:00,7.18,7.18,7.1,7.1,200000.0
2005-04-22 02:57:00,7.08,7.128,7.052,7.058,200000.0
2005-04-22 03:04:00,7.114,7.144,7.007,7.128,600000.0
2005-04-22 03:08:00,7.042,7.172,7.013,7.056,750000.0
2005-04-22 03:09:00,7.147,7.154,7.027,7.113,350000.0
2005-04-22 03:13:00,7.139,7.149,7.076,7.086,400000.0
2005-04-22 03:14:00,7.176,7.18,7.071,7.152,300000.0
2005-04-22 03:15:00,7.14,7.165,7.066,7.159,600000.0
2005-04-22 03:16:00,7.165,7.165,7.09,7.13,350000.0
2005-04-22 03:19:00,7.124,7.173,7.054,7.054,500000.0
2005-04-22 03:26:00,7.054,7.136,7.054,7.136,100000.0
2005-04-22 03:27:00,7.061,7.149,7.061,7.149,400000.0
2005-04-22 03:30:00,7.131,7.148,7.056,7.103,400000.0
2005-04-22 03:31:00,7.123,7.141,7.049,7.126,400000.0
2005-04-22 03:32:00,7.144,7.154,7.067,7.072,250000.0
2005-04-22 03:47:00,7.186,7.202,7.084,7.149,400000.0
2005-04-22 03:48:00,7.117,7.171,7.063,7.063,300000.0
2005-04-22 03:49:00,7.185,7.185,7.082,7.144,550000.0
2005-04-22 03:51:00,7.098,7.133,7.062,7.133,150000.0
2005-04-22 03:54:00,7.173,7.173,7.018,7.057,300000.0
2005-04-22 03:55:00,7.144,7.163,7.074,7.153,250000.0
2005-04-22 03:58:00,7.145,7.185,7.063,7.156,600000.0
2005-04-22 04:02:00,7.145,7.145,7.053,7.089,200000.0
2005-04-22 04:06:00,7.155,7.155,7.063,7.099,200000.0
2005-04-22 04:08:00,7.164,7.164,7.081,7.113,200000.0
2005-04-22 04:18:00,7.151,7.151,7.047,7.085,200000.0
2005-04-22 04:34:00,7.06,7.18,7.051,7.088,350000.0
2005-04-22 04:46:00,7.158,7.159,6.991,7.044,700000.0
2005-04-22 05:14:00,7.112,7.171,7.024,7.168,500000.0
2005-04-22 05:26:00,7.184,7.184,7.041,7.048,500000.0
2005-04-22 05:27:00,7.101,7.162,7.067,7.14,400000.0
2005-04-22 05:34:00,7.185,7.185,7.12,7.13,300000.0
2005-04-22 05:40:00,7.145,7.145,7.053,7.089,200000.0
2005-04-22 05:45:00,7.181,7.181,7.046,7.071,350000.0
2005-04-22 05:46:00,7.128,7.143,7.098,7.137,350000.0
2005-04-22 05:47:00,7.127,7.154,7.089,7.154,350000.0
2005-04-22 05:53:00,7.074,7.172,7.054,7.098,500000.0
2005-04-22 06:00:00,7.137,7.194,7.137,7.137,150000.0
2005-04-22 06:09:00,7.081,7.158,7.081,7.156,200000.0
2005-04-22 06:23:00,7.073,7.183,7.052,7.183,400000.0
2005-04-22 06:35:00,7.072,7.204,7.072,7.151,350000.0
2005-04-22 06:36:00,7.113,7.209,7.07,7.163,350000.0
2005-04-22 06:37:00,7.182,7.19,7.039,7.181,700000.0
2005-04-22 06:38:00,7.1,7.188,7.051,7.165,700000.0
2005-04-22 06:39:00,7.115,7.19,7.115,7.147,250000.0
2005-04-22 06:41:00,7.183,7.183,7.034,7.131,450000.0
2005-04-22 06:45:00,7.166,7.185,7.069,7.069,400000.0
2005-04-22 06:49:00,7.17,7.17,7.034,7.051,650000.0
2005-04-22 06:53:00,7.096,7.146,7.068,7.068,300000.0
2005-04-22 06:54:00,7.183,7.183,7.144,7.144,300000.0
2005-04-22 06:55:00,7.127,7.127,7.127,7.127,100000.0
2005-04-22 06:56:00,7.138,7.138,7.077,7.077,200000.0
2005-04-22 06:59:00,7.122,7.122,6.995,7.022,500000.0
2005-04-22 07:00:00,7.109,7.151,7.056,7.125,350000.0
2005-04-22 07:02:00,7.143,7.183,7.087,7.146,500000.0
2005-04-22 07:03:00,7.167,7.214,7.06,7.11,700000.0
2005-04-22 07:04:00,7.046,7.113,7.039,7.089,300000.0
2005-04-22 07:06:00,7.132,7.132,7.003,7.028,350000.0
2005-04-22 07:09:00,7.067,7.169,7.03,7.169,450000.0
2005-04-22 07:11:00,7.072,7.171,7.037,7.139,400000.0
2005-04-22 07:12:00,7.152,7.193,7.062,7.193,400000.0
2005-04-22 07:13:00,7.153,7.153,7.033,7.033,250000.0
2005-04-22 07:16:00,7.103,7.197,7.082,7.197,400000.0
2005-04-22 07:17:00,7.087,7.152,7.045,7.125,700000.0
2005-04-22 07:22:00,7.101,7.204,7.092,7.1,700000.0
2005-04-22 07:25:00,7.198,7.198,7.109,7.178,250000.0
2005-04-22 07:26:00,7.13,7.207,7.078,7.125,450000.0
2005-04-22 07:27:00,7.104,7.202,7.062,7.146,550000.0
2005-04-22 07:28:00,7.116,7.223,7.084,7.135,550000.0
2005-04-22 07:29:00,7.147,7.207,7.08,7.207,400000.0
2005-04-22 07:30:00,7.134,7.203,7.091,7.178,400000.0
2005-04-22 07:32:00,7.132,7.188,7.094,7.124,450000.0
2005-04-22 07:33:00,7.157,7.187,7.07,7.07,350000.0
2005-04-22 07:34:00,7.198,7.204,7.106,7.172,350000.0
2005-04-22 07:36:00,7.118,7.196,7.118,7.141,500000.0
2005-04-22 07:41:00,7.225,7.234,7.096,7.178,600000.0
2005-04-22 07:43:00,7.09,7.201,7.074,7.177,450000.0
2005-04-22 07:44:00,7.191,7.234,7.081,7.187,550000.0
2005-04-22 07:47:00,7.222,7.222,7.09,7.119,450000.0
2005-04-22 07:55:00,7.166,7.166,7.124,7.124,100000.0
2005-04-22 07:58:00,7.162,7.202,7.051,7.051,550000.0
2005-04-22 07:59:00,7.072,7.183,7.051,7.155,550000.0
2005-04-22 08:00:00,7.171,7.212,7.08,7.138,650000.0
2005-04-22 08:02:00,7.106,7.256,7.105,7.147,750000.0
2005-04-22 08:04:00,7.111,7.194,7.073,7.073,300000.0
2005-04-22 08:06:00,7.107,7.172,7.072,7.114,400000.0
2005-04-22 08:07:00,7.193,7.193,7.076,7.188,500000.0
2005-04-22 08:08:00,7.124,7.204,7.072,7.072,650000.0
2005-04-22 08:09:00,7.118,7.174,7.07,7.108,500000.0
2005-04-22 08:10:00,7.181,7.181,7.081,7.093,350000.0
2005-04-22 08:11:00,7.176,7.178,7.076,7.167,300000.0
2005-04-22 08:12:00,7.11,7.26,7.091,7.129,500000.0
2005-04-22 08:13:00,7.18,7.18,7.064,7.091,400000.0
2005-04-22 08:15:00,7.097,7.223,7.097,7.139,350000.0
2005-04-22 08:16:00,7.13,7.196,7.129,7.163,250000.0
2005-04-22 08:18:00,7.169,7.217,7.103,7.172,550000.0
2005-04-22 08:27:00,7.118,7.182,7.111,7.182,350000.0
2005-04-22 08:28:00,7.189,7.209,7.102,7.174,450000.0
2005-04-22 08:31:00,7.1,7.199,7.1,7.139,400000.0
2005-04-22 08:36:00,7.172,7.192,7.071,7.114,500000.0
2005-04-22 08:39:00,7.131,7.181,7.07,7.07,250000.0
2005-04-22 08:40:00,7.143,7.2,7.106,7.161,500000.0
2005-04-22 08:42:00,7.22,7.22,7.125,7.185,700000.0
2005-04-22 08:43:00,7.163,7.168,7.12,7.126,350000.0
2005-04-22 08:44:00,7.222,7.228,7.102,7.171,550000.0
2005-04-22 08:46:00,7.184,7.21,7.082,7.209,500000.0
2005-04-22 08:47:00,7.201,7.202,7.072,7.132,550000.0
2005-04-22 08:48:00,7.08,7.156,7.08,7.136,450000.0
2005-04-22 08:49:00,7.233,7.244,7.144,7.188,400000.0
2005-04-22 08:50:00,7.098,7.247,7.098,7.184,300000.0
2005-04-22 08:56:00,7.145,7.22,7.116,7.169,550000.0
2005-04-22 08:57:00,7.179,7.232,7.104,7.18,550000.0
2005-04-22 08:58:00,7.212,7.212,7.097,7.155,200000.0
2005-04-22 08:59:00,7.198,7.253,7.097,7.195,500000.0
2005-04-22 09:00:00,7.159,7.235,7.104,7.104,550000.0
2005-04-22 09:01:00,7.218,7.226,7.104,7.19,450000.0
2005-04-22 09:03:00,7.11,7.215,7.08,7.08,650000.0
2005-04-22 09:05:00,7.153,7.191,7.081,7.189,400000.0
2005-04-22 09:06:00,7.164,7.212,7.104,7.148,350000.0
2005-04-22 09:07:00,7.095,7.214,7.095,7.208,400000.0
2005-04-22 09:08:00,7.17,7.198,7.06,7.095,450000.0
2005-04-22 09:09:00,7.076,7.188,7.076,7.088,450000.0
2005-04-22 09:13:00,7.144,7.225,7.097,7.225,450000.0
2005-04-22 09:18:00,7.187,7.221,7.111,7.187,400000.0
2005-04-22 09:20:00,7.152,7.26,7.127,7.127,450000.0
2005-04-22 09:22:00,7.175,7.21,7.118,7.21,250000.0
2005-04-22 09:24:00,7.074,7.175,7.074,7.139,400000.0
2005-04-22 09:25:00,7.223,7.223,7.107,7.141,350000.0
2005-04-22 09:27:00,7.158,7.243,7.101,7.101,250000.0
2005-04-22 09:28:00,7.144,7.199,7.119,7.189,350000.0
2005-04-22 09:29:00,7.097,7.216,7.079,7.196,400000.0
2005-04-22 09:33:00,7.197,7.238,7.106,7.238,450000.0
2005-04-22 09:37:00,7.177,7.192,7.067,7.168,400000.0
2005-04-22 09:38:00,7.145,7.227,7.106,7.21,450000.0
2005-04-22 09:42:00,7.186,7.208,7.111,7.128,400000.0
2005-04-22 09:43:00,7.226,7.235,7.137,7.207,250000.0
2005-04-22 09:45:00,7.177,7.219,7.081,7.205,300000.0
2005-04-22 09:46:00,7.178,7.191,7.091,7.091,500000.0
2005-04-22 09:48:00,7.225,7.225,7.087,7.133,450000.0
2005-04-22 09:49:00,7.172,7.233,7.112,7.155,350000.0
2005-04-22 09:53:00,7.11,7.23,7.11,7.116,400000.0
2005-04-22 09:56:00,7.156,7.289,7.139,7.236,400000.0
2005-04-22 09:57:00,7.12,7.224,7.09,7.198,500000.0
2005-04-22 09:58:00,7.115,7.198,7.097,7.156,400000.0
2005-04-22 09:59:00,7.16,7.253,7.123,7.243,450000.0
2005-04-22 10:00:00,7.204,7.204,7.09,7.193,550000.0
2005-04-22 10:01:00,7.166,7.219,7.089,7.181,500000.0
2005-04-22 10:03:00,7.168,7.202,7.086,7.114,400000.0
2005-04-22 10:05:00,7.097,7.227,7.097,7.227,400000.0
2005-04-22 10:12:00,7.205,7.205,7.078,7.162,350000.0
2005-04-22 10:14:00,7.2,7.2,7.082,7.178,400000.0
2005-04-22 10:15:00,7.141,7.232,7.114,7.18,500000.0
2005-04-22 10:17:00,7.129,7.144,7.052,7.075,400000.0
2005-04-22 10:19:00,7.105,7.188,7.069,7.138,400000.0
2005-04-22 10:22:00,7.075,7.207,7.075,7.126,400000.0
2005-04-22 10:23:00,7.218,7.264,7.115,7.195,450000.0
2005-04-22 10:24:00,7.21,7.215,7.054,7.215,900000.0
2005-04-22 10:25:00,7.091,7.204,7.066,7.164,700000.0
2005-04-22 10:27:00,7.166,7.204,7.082,7.204,450000.0
2005-04-22 10:28:00,7.205,7.205,7.084,7.128,350000.0
2005-04-22 10:31:00,7.082,7.175,7.082,7.123,350000.0
2005-04-22 10:32:00,7.135,7.178,7.059,7.174,700000.0
2005-04-22 10:37:00,7.193,7.193,7.046,7.097,400000.0
2005-04-22 10:38:00,7.06,7.199,7.06,7.172,400000.0
2005-04-22 10:42:00,7.163,7.247,7.091,7.177,750000.0
2005-04-22 10:58:00,7.093,7.178,7.041,7.118,350000.0
2005-04-22 10:59:00,7.168,7.168,7.028,7.028,450000.0
2005-04-22 11:00:00,7.116,7.207,7.065,7.091,350000.0
2005-04-22 11:01:00,7.066,7.199,7.061,7.15,500000.0
2005-04-22 11:07:00,7.132,7.171,7.054,7.171,450000.0
2005-04-22 11:08:00,7.115,7.218,7.093,7.218,350000.0
2005-04-22 11:12:00,7.176,7.196,7.069,7.152,550000.0
2005-04-22 11:14:00,7.106,7.199,7.076,7.199,400000.0
2005-04-22 11:15:00,7.089,7.239,7.089,7.121,400000.0
2005-04-22 11:17:00,7.188,7.204,7.078,7.204,350000.0
2005-04-22 11:20:00,7.185,7.234,7.117,7.141,400000.0
2005-04-22 11:22:00,7.2,7.2,7.03,7.052,400000.0
2005-04-22 11:23:00,7.079,7.201,7.079,7.089,500000.0
2005-04-22 11:24:00,7.151,7.224,7.094,7.178,550000.0
2005-04-22 11:27:00,7.097,7.206,7.097,7.206,500000.0
2005-04-22 11:28:00,7.097,7.176,7.068,7.169,350000.0
2005-04-22 11:30:00,7.211,7.217,7.098,7.098,500000.0
2005-04-22 11:39:00,7.134,7.223,7.09,7.125,350000.0
2005-04-22 11:40:00,7.138,7.221,7.114,7.168,400000.0
2005-04-22 11:41:00,7.093,7.183,7.093,7.134,350000.0
2005-04-22 11:42:00,7.103,7.187,7.103,7.18,350000.0
2005-04-22 11:43:00,7.212,7.221,7.125,7.221,350000.0
2005-04-22 11:49:00,7.19,7.216,7.1,7.15,350000.0
2005-04-22 12:01:00,7.223,7.282,7.138,7.157,500000.0
2005-04-22 12:04:00,7.151,7.199,7.087,7.087,350000.0
2005-04-22 12:19:00,7.13,7.19,7.068,7.1,450000.0
2005-04-22 12:22:00,7.216,7.216,7.1,7.178,400000.0
2005-04-22 12:24:00,7.219,7.219,7.111,7.187,600000.0
2005-04-22 12:26:00,7.198,7.198,7.084,7.139,450000.0
2005-04-22 12:28:00,7.191,7.221,7.096,7.146,500000.0
2005-04-22 12:29:00,7.201,7.25,7.09,7.103,500000.0
2005-04-22 12:31:00,7.189,7.189,7.123,7.179,350000.0
2005-04-22 12:32:00,7.079,7.215,7.079,7.102,350000.0
2005-04-22 12:33:00,7.221,7.223,7.098,7.098,250000.0
2005-04-22 12:34:00,7.099,7.216,7.088,7.088,450000.0
2005-04-22 12:37:00,7.222,7.249,7.138,7.138,500000.0
2005-04-22 12:39:00,7.194,7.236,7.087,7.18,450000.0
2005-04-22 12:40:00,7.162,7.24,7.101,7.146,450000.0
2005-04-22 12:42:00,7.099,7.224,7.099,7.183,550000.0
2005-04-22 12:44:00,7.155,7.194,7.045,7.075,450000.0
2005-04-22 12:45:00,7.143,7.214,7.083,7.137,400000.0
2005-04-22 12:47:00,7.136,7.225,7.082,7.149,350000.0
2005-04-22 12:48:00,7.108,7.209,7.054,7.178,550000.0
2005-04-22 12:50:00,7.166,7.235,7.123,7.129,400000.0
2005-04-22 12:51:00,7.106,7.224,7.106,7.219,500000.0
2005-04-22 12:52:00,7.141,7.222,7.112,7.196,500000.0
2005-04-22 12:54:00,7.196,7.196,7.085,7.141,450000.0
2005-04-22 12:55:00,7.149,7.21,7.087,7.21,450000.0
2005-04-22 12:57:00,7.172,7.212,7.081,7.081,400000.0
2005-04-22 12:59:00,7.156,7.189,7.077,7.189,450000.0
2005-04-22 13:00:00,7.195,7.232,7.109,7.149,500000.0
2005-04-22 13:01:00,7.067,7.2,7.067,7.154,400000.0
2005-04-22 13:02:00,7.092,7.183,7.075,7.125,400000.0
2005-04-22 13:03:00,7.113,7.178,7.07,7.07,450000.0
2005-04-22 13:04:00,7.132,7.203,7.073,7.084,450000.0
2005-04-22 13:07:00,7.201,7.201,7.045,7.115,500000.0
2005-04-22 13:09:00,7.215,7.234,7.108,7.108,450000.0
2005-04-22 13:10:00,7.149,7.168,7.053,7.083,500000.0
2005-04-22 13:11:00,7.093,7.185,7.093,7.166,400000.0
2005-04-22 13:12:00,7.204,7.233,7.101,7.101,550000.0
2005-04-22 13:13:00,7.202,7.202,7.048,7.163,450000.0
2005-04-22 13:14:00,7.08,7.202,7.08,7.189,350000.0
2005-04-22 13:15:00,7.131,7.207,7.073,7.167,400000.0
2005-04-22 13:16:00,7.18,7.18,7.078,7.178,350000.0
2005-04-22 13:17:00,7.202,7.213,7.109,7.205,450000.0
2005-04-22 13:19:00,7.125,7.222,7.094,7.101,400000.0
2005-04-22 13:20:00,7.107,7.179,7.073,7.132,500000.0
2005-04-22 13:22:00,7.082,7.188,7.074,7.098,400000.0
2005-04-22 13:24:00,7.162,7.191,7.065,7.102,450000.0
2005-04-22 13:27:00,7.078,7.179,7.078,7.165,500000.0
2005-04-22 13:29:00,7.211,7.224,7.076,7.18,350000.0
2005-04-22 13:30:00,7.199,7.199,7.05,7.085,450000.0
2005-04-22 13:32:00,7.124,7.211,7.077,7.077,500000.0
2005-04-22 13:34:00,7.048,7.228,7.048,7.113,350000.0
2005-04-22 13:35:00,7.153,7.212,7.09,7.09,400000.0
2005-04-22 13:36:00,7.139,7.236,7.087,7.178,450000.0
2005-04-22 13:38:00,7.132,7.209,7.087,7.209,400000.0
2005-04-22 13:39:00,7.173,7.206,7.094,7.173,500000.0
2005-04-22 13:40:00,7.112,7.154,7.03,7.154,350000.0
2005-04-22 13:41:00,7.112,7.236,7.112,7.21,400000.0
2005-04-22 13:42:00,7.186,7.186,7.077,7.155,350000.0
2005-04-22 13:43:00,7.18,7.2,7.059,7.17,500000.0
2005-04-22 13:44:00,7.088,7.18,7.061,7.111,350000.0
2005-04-22 13:45:00,7.089,7.19,7.049,7.171,400000.0
2005-04-22 13:46:00,7.122,7.198,7.097,7.144,450000.0
2005-04-22 13:47:00,7.102,7.102,7.102,7.102,50000.0
2005-04-22 13:49:00,7.016,7.15,7.016,7.15,350000.0
2005-04-22 13:50:00,7.123,7.178,7.112,7.112,450000.0
2005-04-22 13:51:00,7.202,7.202,7.076,7.087,350000.0
2005-04-22 13:52:00,7.213,7.213,7.083,7.183,350000.0
2005-04-22 13:53:00,7.112,7.209,7.063,7.116,450000.0
2005-04-22 13:54:00,7.132,7.193,7.082,7.193,400000.0
2005-04-22 13:55:00,7.165,7.208,7.134,7.167,350000.0
2005-04-22 13:56:00,7.184,7.184,7.049,7.049,400000.0
2005-04-22 13:57:00,7.133,7.203,7.087,7.087,400000.0
2005-04-22 13:58:00,7.065,7.188,7.065,7.188,350000.0
2005-04-22 13:59:00,7.102,7.2,7.077,7.2,500000.0
2005-04-22 14:00:00,7.157,7.166,7.061,7.113,350000.0
2005-04-22 14:01:00,7.152,7.204,7.102,7.188,400000.0
2005-04-22 14:02:00,7.188,7.216,7.1,7.159,350000.0
2005-04-22 14:04:00,7.093,7.199,7.093,7.199,350000.0
2005-04-22 14:07:00,7.163,7.2,7.078,7.168,400000.0
2005-04-22 14:08:00,7.133,7.203,7.091,7.154,400000.0
2005-04-22 14:09:00,7.062,7.142,7.042,7.084,550000.0
2005-04-22 14:12:00,7.195,7.201,7.161,7.187,450000.0
2005-04-22 14:13:00,7.124,7.124,7.001,7.039,350000.0
2005-04-22 14:14:00,7.033,7.144,7.019,7.104,500000.0
2005-04-22 14:16:00,7.095,7.198,7.071,7.14,450000.0
2005-04-22 14:18:00,7.097,7.213,7.097,7.213,400000.0
2005-04-22 14:19:00,7.18,7.212,7.084,7.207,500000.0
2005-04-22 14:20:00,7.094,7.202,7.094,7.116,350000.0
2005-04-22 14:21:00,7.09,7.197,7.089,7.135,450000.0
2005-04-22 14:22:00,7.164,7.196,7.061,7.196,450000.0
2005-04-22 14:23:00,7.116,7.186,7.105,7.141,400000.0
2005-04-22 14:24:00,7.224,7.242,7.157,7.226,400000.0
2005-04-22 14:25:00,7.142,7.229,7.142,7.159,350000.0
2005-04-22 14:26:00,7.165,7.239,7.118,7.171,350000.0
2005-04-22 14:27:00,7.183,7.248,7.111,7.248,400000.0
2005-04-22 14:28:00,7.204,7.223,7.12,7.173,400000.0
2005-04-22 14:29:00,7.178,7.231,7.102,7.192,350000.0
2005-04-22 14:30:00,7.169,7.225,7.097,7.097,550000.0
2005-04-22 14:31:00,7.138,7.251,7.138,7.225,400000.0
2005-04-22 14:32:00,7.21,7.236,7.15,7.17,500000.0
2005-04-22 14:33:00,7.173,7.249,7.071,7.147,450000.0
2005-04-22 14:34:00,7.189,7.245,7.121,7.173,450000.0
2005-04-22 14:35:00,7.216,7.244,7.169,7.172,350000.0
2005-04-22 14:36:00,7.232,7.235,7.123,7.226,400000.0
2005-04-22 14:37:00,7.143,7.229,7.068,7.229,550000.0
2005-04-22 14:38:00,7.204,7.247,7.154,7.211,400000.0
2005-04-22 14:39:00,7.201,7.222,7.078,7.105,500000.0
2005-04-22 14:40:00,7.188,7.235,7.134,7.168,400000.0
2005-04-22 14:41:00,7.126,7.231,7.116,7.195,550000.0
2005-04-22 14:42:00,7.099,7.229,7.082,7.187,400000.0
2005-04-22 14:43:00,7.216,7.238,7.101,7.234,500000.0
2005-04-22 14:44:00,7.126,7.203,7.108,7.201,450000.0
2005-04-22 14:45:00,7.187,7.236,7.145,7.214,400000.0
2005-04-22 14:46:00,7.204,7.228,7.143,7.156,350000.0
2005-04-22 14:47:00,7.211,7.251,7.13,7.228,350000.0
2005-04-22 14:48:00,7.207,7.224,7.124,7.213,400000.0
2005-04-22 14:49:00,7.24,7.247,7.107,7.115,500000.0
2005-04-22 14:50:00,7.171,7.244,7.115,7.115,400000.0
2005-04-22 14:51:00,7.23,7.241,7.142,7.2,350000.0
2005-04-22 14:52:00,7.262,7.262,7.184,7.192,450000.0
2005-04-22 14:53:00,7.162,7.241,7.135,7.184,400000.0
2005-04-22 14:54:00,7.137,7.284,7.137,7.178,550000.0
2005-04-22 14:55:00,7.212,7.225,7.117,7.117,450000.0
2005-04-22 14:56:00,7.204,7.238,7.091,7.238,550000.0
2005-04-22 14:57:00,7.289,7.299,7.183,7.275,450000.0
2005-04-22 14:58:00,7.209,7.28,7.165,7.236,400000.0
2005-04-22 14:59:00,7.204,7.303,7.171,7.287,550000.0
2005-04-22 15:00:00,7.135,7.29,7.135,7.185,450000.0
2005-04-22 15:01:00,7.221,7.266,7.146,7.235,450000.0
2005-04-22 15:02:00,7.164,7.272,7.125,7.187,450000.0
2005-04-22 15:03:00,7.236,7.273,7.137,7.262,500000.0
2005-04-22 15:04:00,7.166,7.25,7.106,7.143,550000.0
2005-04-22 15:05:00,7.149,7.294,7.149,7.173,550000.0
2005-04-22 15:06:00,7.218,7.237,7.191,7.191,400000.0
2005-04-22 15:07:00,7.131,7.232,7.093,7.209,350000.0
2005-04-22 15:08:00,7.105,7.226,7.087,7.178,500000.0
2005-04-22 15:09:00,7.245,7.296,7.153,7.153,450000.0
2005-04-22 15:10:00,7.152,7.242,7.098,7.149,400000.0
2005-04-22 15:12:00,7.141,7.218,7.13,7.143,400000.0
2005-04-22 15:13:00,7.221,7.25,7.142,7.25,400000.0
2005-04-22 15:14:00,7.156,7.229,7.102,7.188,500000.0
2005-04-22 15:15:00,7.117,7.244,7.115,7.188,400000.0
2005-04-22 15:16:00,7.209,7.229,7.162,7.17,350000.0
2005-04-22 15:17:00,7.195,7.26,7.116,7.194,450000.0
2005-04-22 15:18:00,7.252,7.252,7.111,7.176,400000.0
2005-04-22 15:19:00,7.201,7.257,7.165,7.217,450000.0
2005-04-22 15:20:00,7.173,7.241,7.152,7.241,400000.0
2005-04-22 15:21:00,7.214,7.251,7.135,7.178,250000.0
2005-04-22 15:22:00,7.204,7.242,7.163,7.207,450000.0
2005-04-22 15:23:00,7.157,7.24,7.157,7.223,400000.0
2005-04-22 15:24:00,7.226,7.253,7.148,7.236,350000.0
2005-04-22 15:25:00,7.252,7.255,7.153,7.217,350000.0
2005-04-22 15:26:00,7.137,7.257,7.137,7.146,550000.0
2005-04-22 15:27:00,7.155,7.256,7.148,7.172,350000.0
2005-04-22 15:28:00,7.152,7.26,7.152,7.208,350000.0
2005-04-22 15:29:00,7.172,7.28,7.172,7.246,450000.0
2005-04-22 15:30:00,7.198,7.212,7.101,7.212,450000.0
2005-04-22 15:31:00,7.169,7.273,7.166,7.168,500000.0
2005-04-22 15:32:00,7.159,7.234,7.12,7.217,450000.0
2005-04-22 15:33:00,7.207,7.208,7.122,7.208,400000.0
2005-04-22 15:34:00,7.137,7.256,7.09,7.09,400000.0
2005-04-22 15:35:00,7.178,7.234,7.151,7.181,400000.0
2005-04-22 15:37:00,7.121,7.225,7.112,7.198,400000.0
2005-04-22 15:39:00,7.155,7.245,7.134,7.23,350000.0
2005-04-22 15:40:00,7.14,7.223,7.109,7.131,450000.0
2005-04-22 15:41:00,7.142,7.274,7.142,7.24,400000.0
2005-04-22 15:42:00,7.242,7.242,7.144,7.163,350000.0
2005-04-22 15:43:00,7.179,7.23,7.116,7.122,450000.0
2005-04-22 15:44:00,7.242,7.262,7.163,7.247,350000.0
2005-04-22 15:45:00,7.263,7.267,7.173,7.256,450000.0
2005-04-22 15:47:00,7.222,7.252,7.12,7.132,550000.0
2005-04-22 15:48:00,7.16,7.224,7.129,7.142,350000.0
2005-04-22 15:49:00,7.212,7.266,7.2,7.266,350000.0
2005-04-22 15:50:00,7.164,7.262,7.148,7.247,550000.0
2005-04-22 15:52:00,7.13,7.266,7.126,7.126,350000.0
2005-04-22 15:53:00,7.218,7.251,7.141,7.207,500000.0
2005-04-22 15:54:00,7.224,7.242,7.177,7.242,450000.0
2005-04-22 15:56:00,7.098,7.234,7.098,7.177,450000.0
2005-04-22 15:57:00,7.164,7.208,7.141,7.176,450000.0
2005-04-22 15:59:00,7.268,7.29,7.187,7.193,450000.0
2005-04-22 16:01:00,7.246,7.246,7.129,7.129,400000.0
2005-04-22 16:02:00,7.136,7.264,7.133,7.217,550000.0
2005-04-22 16:03:00,7.255,7.255,7.13,7.193,450000.0
2005-04-22 16:04:00,7.113,7.243,7.111,7.208,550000.0
2005-04-22 16:06:00,7.142,7.245,7.105,7.205,350000.0
2005-04-22 16:09:00,7.13,7.247,7.119,7.247,350000.0
2005-04-22 16:10:00,7.224,7.24,7.134,7.24,500000.0
2005-04-22 16:12:00,7.184,7.233,7.162,7.186,350000.0
2005-04-22 16:13:00,7.167,7.253,7.132,7.253,450000.0
2005-04-22 16:14:00,7.262,7.262,7.125,7.182,500000.0
2005-04-22 16:17:00,7.237,7.267,7.142,7.142,350000.0
2005-04-22 16:18:00,7.28,7.304,7.18,7.252,400000.0
2005-04-22 16:19:00,7.203,7.203,7.182,7.182,100000.0
2005-04-22 16:20:00,7.252,7.252,7.112,7.139,550000.0
2005-04-22 16:21:00,7.178,7.281,7.142,7.222,500000.0
2005-04-22 16:23:00,7.163,7.276,7.157,7.158,400000.0
2005-04-22 16:24:00,7.222,7.268,7.144,7.265,550000.0
2005-04-22 16:27:00,7.207,7.207,7.207,7.207,50000.0
2005-04-22 16:28:00,7.208,7.248,7.161,7.248,400000.0
2005-04-22 16:29:00,7.157,7.158,7.157,7.158,100000.0
2005-04-22 16:30:00,7.151,7.254,7.126,7.213,550000.0
2005-04-22 16:31:00,7.157,7.229,7.116,7.16,400000.0
2005-04-22 16:33:00,7.145,7.242,7.128,7.174,350000.0
2005-04-22 16:34:00,7.207,7.259,7.16,7.259,350000.0
2005-04-22 16:37:00,7.26,7.26,7.149,7.171,500000.0
2005-04-22 16:39:00,7.25,7.25,7.106,7.237,650000.0
2005-04-22 16:40:00,7.107,7.227,7.107,7.227,250000.0
2005-04-22 16:42:00,7.167,7.271,7.156,7.271,500000.0
2005-04-22 16:43:00,7.153,7.283,7.153,7.188,350000.0
2005-04-22 16:44:00,7.26,7.26,7.112,7.115,400000.0
2005-04-22 16:45:00,7.131,7.211,7.13,7.177,400000.0
2005-04-22 16:47:00,7.156,7.259,7.122,7.166,600000.0
2005-04-22 16:48:00,7.229,7.242,7.135,7.202,500000.0
2005-04-22 16:49:00,7.233,7.284,7.152,7.152,450000.0
2005-04-22 16:50:00,7.195,7.272,7.164,7.194,500000.0
2005-04-22 16:51:00,7.3,7.32,7.17,7.17,400000.0
2005-04-22 16:52:00,7.173,7.261,7.15,7.261,450000.0
2005-04-22 16:54:00,7.194,7.305,7.17,7.17,450000.0
2005-04-22 16:56:00,7.179,7.27,7.146,7.155,400000.0
2005-04-22 16:57:00,7.164,7.273,7.157,7.157,300000.0
2005-04-22 16:58:00,7.166,7.271,7.161,7.225,500000.0
2005-04-22 16:59:00,7.186,7.272,7.175,7.18,400000.0
2005-04-22 17:01:00,7.207,7.284,7.167,7.187,500000.0
2005-04-22 17:02:00,7.195,7.288,7.179,7.23,400000.0
2005-04-22 17:04:00,7.199,7.304,7.165,7.223,350000.0
2005-04-22 17:06:00,7.258,7.258,7.125,7.227,350000.0
2005-04-22 17:07:00,7.256,7.313,7.189,7.23,500000.0
2005-04-22 17:08:00,7.155,7.324,7.155,7.208,500000.0
2005-04-22 17:09:00,7.242,7.273,7.14,7.19,300000.0
2005-04-22 17:10:00,7.24,7.271,7.163,7.238,350000.0
2005-04-22 17:12:00,7.246,7.277,7.168,7.178,400000.0
2005-04-22 17:13:00,7.226,7.249,7.126,7.249,450000.0
2005-04-22 17:15:00,7.139,7.25,7.135,7.208,350000.0
2005-04-22 17:21:00,7.255,7.255,7.163,7.199,200000.0
2005-04-22 17:22:00,7.239,7.239,7.206,7.206,100000.0
2005-04-22 17:27:00,7.251,7.278,7.167,7.248,400000.0
2005-04-22 17:28:00,7.187,7.258,7.138,7.138,550000.0
2005-04-22 17:30:00,7.146,7.324,7.146,7.264,450000.0
2005-04-22 17:31:00,7.189,7.262,7.131,7.201,600000.0
2005-04-22 17:32:00,7.126,7.23,7.119,7.184,400000.0
2005-04-22 17:34:00,7.197,7.239,7.09,7.239,450000.0
2005-04-22 17:36:00,7.207,7.246,7.101,7.246,450000.0
2005-04-22 17:37:00,7.255,7.255,7.106,7.199,550000.0
2005-04-22 17:44:00,7.242,7.265,7.152,7.219,450000.0
2005-04-22 17:45:00,7.161,7.266,7.161,7.187,550000.0
2005-04-22 17:47:00,7.222,7.222,7.096,7.157,400000.0
2005-04-22 17:50:00,7.242,7.285,7.163,7.163,550000.0
2005-04-22 17:52:00,7.204,7.229,7.087,7.103,350000.0
2005-04-22 17:57:00,7.221,7.242,7.164,7.205,400000.0
2005-04-22 17:58:00,7.206,7.232,7.155,7.197,450000.0
2005-04-22 17:59:00,7.131,7.254,7.131,7.254,350000.0
2005-04-22 18:00:00,7.14,7.25,7.127,7.213,350000.0
2005-04-22 18:01:00,7.194,7.246,7.102,7.155,450000.0
2005-04-22 18:02:00,7.137,7.231,7.137,7.211,500000.0
2005-04-22 18:06:00,7.205,7.264,7.125,7.125,450000.0
2005-04-22 18:13:00,7.184,7.273,7.157,7.273,300000.0
2005-04-22 18:14:00,7.173,7.298,7.173,7.258,400000.0
2005-04-22 18:17:00,7.235,7.235,7.151,7.183,200000.0
2005-04-22 18:20:00,7.169,7.267,7.138,7.224,400000.0
2005-04-22 18:24:00,7.235,7.244,7.142,7.237,400000.0
2005-04-22 18:25:00,7.152,7.231,7.115,7.151,500000.0
2005-04-22 18:26:00,7.175,7.252,7.135,7.25,550000.0
2005-04-22 18:27:00,7.215,7.247,7.129,7.189,450000.0
2005-04-22 18:28:00,7.213,7.222,7.113,7.222,350000.0
2005-04-22 18:29:00,7.19,7.26,7.177,7.26,350000.0
2005-04-22 18:30:00,7.222,7.275,7.126,7.202,450000.0
2005-04-22 18:31:00,7.217,7.217,7.117,7.196,350000.0
2005-04-22 18:35:00,7.177,7.256,7.177,7.201,350000.0
2005-04-22 18:36:00,7.114,7.247,7.114,7.182,550000.0
2005-04-22 18:46:00,7.133,7.244,7.116,7.244,350000.0
2005-04-22 18:50:00,7.186,7.221,7.161,7.221,400000.0
2005-04-22 18:51:00,7.229,7.264,7.152,7.167,500000.0
2005-04-22 18:59:00,7.156,7.212,7.156,7.186,450000.0
2005-04-22 19:00:00,7.149,7.236,7.075,7.236,350000.0
2005-04-22 19:03:00,7.214,7.214,7.128,7.131,350000.0
2005-04-22 19:05:00,7.205,7.205,7.099,7.137,200000.0
2005-04-22 19:12:00,7.134,7.231,7.134,7.206,350000.0
2005-04-22 19:14:00,7.115,7.216,7.106,7.206,400000.0
2005-04-22 19:16:00,7.228,7.233,7.177,7.199,350000.0
2005-04-22 19:18:00,7.107,7.231,7.107,7.184,350000.0
2005-04-22 19:20:00,7.201,7.201,7.11,7.133,350000.0
2005-04-22 19:21:00,7.224,7.291,7.154,7.169,900000.0
2005-04-22 19:31:00,7.172,7.172,7.158,7.158,100000.0
2005-04-22 19:37:00,7.231,7.231,7.121,7.231,400000.0
2005-04-22 20:20:00,7.213,7.213,7.103,7.103,350000.0
2005-04-22 20:42:00,7.183,7.183,7.083,7.123,200000.0
2005-04-22 20:58:00,7.2,7.2,7.121,7.153,200000.0
2005-04-22 21:00:00,7.215,7.215,7.131,7.164,200000.0
2005-04-22 21:04:00,7.225,7.225,7.133,7.169,200000.0
2005-04-22 21:27:00,7.17,7.204,7.121,7.121,150000.0
2005-04-22 21:31:00,7.112,7.211,7.107,7.127,450000.0
2005-04-22 21:34:00,7.173,7.225,7.172,7.225,150000.0
2005-04-22 21:49:00,7.183,7.21,7.136,7.21,350000.0
2005-04-22 22:30:00,7.167,7.226,7.11,7.152,700000.0
2005-04-22 22:34:00,7.197,7.197,7.096,7.135,200000.0
2005-04-22 22:46:00,7.206,7.206,7.122,7.155,200000.0
2005-04-22 22:53:00,7.213,7.213,7.129,7.163,200000.0
2005-04-24 23:35:00,7.194,7.194,7.11,7.143,200000.0
2005-04-24 23:40:00,7.164,7.243,7.146,7.146,300000.0
2005-04-24 23:50:00,7.196,7.196,7.095,7.135,200000.0
2005-04-25 00:00:00,7.27,7.29,7.17,7.25,200000.0
2005-04-25 00:06:00,7.207,7.207,7.123,7.155,200000.0
2005-04-25 00:59:00,7.194,7.194,7.094,7.134,200000.0
2005-04-25 01:02:00,7.21,7.21,7.131,7.163,200000.0
2005-04-25 01:03:00,7.126,7.203,7.126,7.142,150000.0
2005-04-25 01:04:00,7.142,7.224,7.13,7.208,300000.0
2005-04-25 01:11:00,7.23,7.23,7.15,7.153,250000.0
2005-04-25 01:17:00,7.224,7.228,7.132,7.158,350000.0
2005-04-25 01:25:00,7.217,7.249,7.127,7.199,900000.0
2005-04-25 01:26:00,7.195,7.235,7.135,7.207,550000.0
2005-04-25 01:47:00,7.221,7.227,7.113,7.149,400000.0
2005-04-25 01:54:00,7.193,7.193,7.093,7.133,200000.0
2005-04-25 02:00:00,7.226,7.25,7.133,7.212,600000.0
2005-04-25 02:01:00,7.174,7.227,7.097,7.157,550000.0
2005-04-25 02:04:00,7.196,7.213,7.122,7.139,550000.0
2005-04-25 02:05:00,7.146,7.254,7.128,7.254,550000.0
2005-04-25 02:09:00,7.226,7.226,7.111,7.144,350000.0
2005-04-25 02:10:00,7.21,7.25,7.134,7.134,350000.0
2005-04-25 02:11:00,7.149,7.251,7.111,7.196,450000.0
2005-04-25 02:13:00,7.159,7.223,7.091,7.161,700000.0
2005-04-25 02:17:00,7.171,7.234,7.116,7.211,500000.0
2005-04-25 02:18:00,7.132,7.241,7.113,7.176,850000.0
2005-04-25 02:24:00,7.246,7.246,7.144,7.16,550000.0
2005-04-25 02:28:00,7.134,7.25,7.134,7.248,350000.0
2005-04-25 02:29:00,7.134,7.134,7.134,7.134,50000.0
2005-04-25 02:30:00,7.128,7.245,7.128,7.245,100000.0
2005-04-25 02:31:00,7.16,7.239,7.13,7.148,350000.0
2005-04-25 02:33:00,7.141,7.245,7.134,7.245,300000.0
2005-04-25 02:34:00,7.25,7.25,7.204,7.204,100000.0
2005-04-25 02:35:00,7.158,7.25,7.107,7.25,450000.0
2005-04-25 02:37:00,7.263,7.287,7.156,7.187,700000.0
2005-04-25 02:39:00,7.204,7.204,7.134,7.134,100000.0
2005-04-25 02:42:00,7.245,7.252,7.118,7.252,650000.0
2005-04-25 02:45:00,7.212,7.212,7.104,7.109,350000.0
2005-04-25 02:46:00,7.219,7.223,7.101,7.135,350000.0
2005-04-25 02:47:00,7.166,7.228,7.14,7.188,600000.0
2005-04-25 02:48:00,7.159,7.28,7.15,7.15,250000.0
2005-04-25 02:49:00,7.179,7.179,7.105,7.105,100000.0
2005-04-25 02:50:00,7.217,7.277,7.131,7.131,200000.0
2005-04-25 02:52:00,7.097,7.245,7.087,7.087,400000.0
2005-04-25 02:53:00,7.214,7.293,7.18,7.188,250000.0
2005-04-25 02:55:00,7.116,7.222,7.116,7.124,300000.0
2005-04-25 02:56:00,7.216,7.216,7.145,7.207,250000.0
2005-04-25 02:57:00,7.19,7.216,7.129,7.193,400000.0
2005-04-25 02:58:00,7.179,7.206,7.121,7.206,450000.0
2005-04-25 03:00:00,7.222,7.222,7.106,7.106,650000.0
2005-04-25 03:01:00,7.084,7.219,7.084,7.219,500000.0
2005-04-25 03:02:00,7.143,7.205,7.131,7.185,450000.0
2005-04-25 03:03:00,7.167,7.238,7.164,7.193,250000.0
2005-04-25 03:06:00,7.212,7.212,7.118,7.148,300000.0
2005-04-25 03:07:00,7.081,7.188,7.081,7.179,200000.0
2005-04-25 03:10:00,7.126,7.232,7.107,7.228,350000.0
2005-04-25 03:11:00,7.193,7.259,7.123,7.206,750000.0
2005-04-25 03:12:00,7.162,7.253,7.107,7.163,550000.0
2005-04-25 03:17:00,7.184,7.197,7.105,7.196,400000.0
2005-04-25 03:18:00,7.189,7.233,7.125,7.18,250000.0
2005-04-25 03:21:00,7.089,7.208,7.089,7.131,700000.0
2005-04-25 03:23:00,7.246,7.246,7.101,7.101,600000.0
2005-04-25 03:27:00,7.121,7.209,7.121,7.209,400000.0
2005-04-25 03:28:00,7.151,7.22,7.126,7.207,500000.0
2005-04-25 03:30:00,7.181,7.214,7.105,7.179,500000.0
2005-04-25 03:31:00,7.177,7.221,7.104,7.176,450000.0
2005-04-25 03:36:00,7.187,7.189,7.187,7.189,100000.0
2005-04-25 03:39:00,7.181,7.181,7.077,7.115,200000.0
2005-04-25 03:41:00,7.154,7.181,7.154,7.163,150000.0
2005-04-25 03:42:00,7.124,7.215,7.124,7.153,250000.0
2005-04-25 03:46:00,7.137,7.196,7.076,7.195,400000.0
2005-04-25 03:48:00,7.131,7.223,7.103,7.103,350000.0
2005-04-25 03:50:00,7.096,7.198,7.096,7.193,500000.0
2005-04-25 03:51:00,7.205,7.205,7.044,7.201,550000.0
2005-04-25 03:52:00,7.209,7.214,7.118,7.214,550000.0
2005-04-25 03:54:00,7.198,7.198,7.113,7.145,200000.0
2005-04-25 04:00:00,7.149,7.186,7.1,7.146,350000.0
2005-04-25 04:03:00,7.109,7.182,7.098,7.135,250000.0
2005-04-25 04:06:00,7.193,7.22,7.095,7.131,250000.0
2005-04-25 04:09:00,7.177,7.224,7.107,7.224,350000.0
2005-04-25 04:10:00,7.204,7.204,7.18,7.18,100000.0
2005-04-25 04:11:00,7.093,7.206,7.08,7.206,600000.0
2005-04-25 04:15:00,7.167,7.167,7.111,7.167,150000.0
2005-04-25 04:17:00,7.113,7.258,7.104,7.117,550000.0
2005-04-25 04:21:00,7.216,7.216,7.083,7.153,500000.0
2005-04-25 04:25:00,7.216,7.216,7.075,7.188,650000.0
2005-04-25 04:26:00,7.117,7.245,7.078,7.118,550000.0
2005-04-25 04:27:00,7.19,7.236,7.092,7.128,500000.0
2005-04-25 04:32:00,7.223,7.256,7.12,7.184,650000.0
2005-04-25 04:39:00,7.101,7.172,7.082,7.172,350000.0
2005-04-25 04:42:00,7.107,7.212,7.096,7.096,350000.0
2005-04-25 04:47:00,7.191,7.245,7.128,7.245,650000.0
2005-04-25 04:49:00,7.236,7.266,7.125,7.224,600000.0
2005-04-25 04:50:00,7.231,7.231,7.152,7.221,400000.0
2005-04-25 04:51:00,7.088,7.213,7.088,7.113,650000.0
2005-04-25 04:52:00,7.232,7.232,7.089,7.108,700000.0
2005-04-25 04:55:00,7.114,7.194,7.094,7.094,350000.0
2005-04-25 04:57:00,7.173,7.208,7.173,7.208,100000.0
2005-04-25 05:00:00,7.203,7.222,7.093,7.19,550000.0
2005-04-25 05:08:00,7.214,7.225,7.107,7.185,400000.0
2005-04-25 05:09:00,7.224,7.224,7.1,7.163,450000.0
2005-04-25 05:10:00,7.152,7.216,7.079,7.216,300000.0
2005-04-25 05:11:00,7.111,7.248,7.111,7.226,550000.0
2005-04-25 05:13:00,7.202,7.202,7.097,7.105,400000.0
2005-04-25 05:15:00,7.24,7.24,7.124,7.155,300000.0
2005-04-25 05:17:00,7.248,7.256,7.123,7.197,700000.0
2005-04-25 05:19:00,7.197,7.236,7.106,7.192,300000.0
2005-04-25 05:23:00,7.205,7.205,7.113,7.149,200000.0
2005-04-25 05:26:00,7.179,7.22,7.103,7.195,750000.0
2005-04-25 05:27:00,7.139,7.201,7.133,7.201,350000.0
2005-04-25 05:30:00,7.194,7.199,7.153,7.199,150000.0
2005-04-25 05:31:00,7.163,7.163,7.163,7.163,50000.0
2005-04-25 05:36:00,7.153,7.245,7.1,7.245,550000.0
2005-04-25 05:37:00,7.164,7.223,7.159,7.159,150000.0
2005-04-25 05:38:00,7.184,7.242,7.121,7.235,650000.0
2005-04-25 05:47:00,7.126,7.256,7.123,7.153,600000.0
2005-04-25 05:49:00,7.14,7.234,7.105,7.213,400000.0
2005-04-25 05:50:00,7.188,7.202,7.11,7.202,450000.0
2005-04-25 05:56:00,7.199,7.199,7.11,7.176,350000.0
2005-04-25 05:59:00,7.185,7.185,7.093,7.129,200000.0
2005-04-25 06:03:00,7.186,7.186,7.076,7.095,350000.0
2005-04-25 06:07:00,7.154,7.19,7.114,7.184,350000.0
2005-04-25 06:08:00,7.107,7.212,7.066,7.176,1000000.0
2005-04-25 06:09:00,7.13,7.205,7.121,7.172,400000.0
2005-04-25 06:10:00,7.115,7.173,7.064,7.078,400000.0
2005-04-25 06:11:00,7.168,7.204,7.085,7.1,500000.0
2005-04-25 06:12:00,7.135,7.185,7.046,7.185,550000.0
2005-04-25 06:13:00,7.149,7.15,7.071,7.146,450000.0
2005-04-25 06:14:00,7.073,7.203,7.073,7.073,200000.0
2005-04-25 06:16:00,7.132,7.182,7.102,7.166,500000.0
2005-04-25 06:17:00,7.11,7.175,7.074,7.121,550000.0
2005-04-25 06:18:00,7.218,7.231,7.141,7.176,450000.0
2005-04-25 06:19:00,7.14,7.19,7.071,7.164,400000.0
2005-04-25 06:20:00,7.172,7.197,7.134,7.171,550000.0
2005-04-25 06:21:00,7.151,7.193,7.071,7.113,450000.0
2005-04-25 06:22:00,7.152,7.216,7.077,7.099,450000.0
2005-04-25 06:23:00,7.125,7.223,7.096,7.182,550000.0
2005-04-25 06:24:00,7.203,7.203,7.091,7.091,150000.0
2005-04-25 06:27:00,7.196,7.196,7.145,7.184,150000.0
2005-04-25 06:30:00,7.098,7.144,7.08,7.12,400000.0
2005-04-25 06:31:00,7.174,7.199,7.116,7.122,400000.0
2005-04-25 06:33:00,7.097,7.198,7.097,7.182,350000.0
2005-04-25 06:36:00,7.207,7.213,7.076,7.213,150000.0
2005-04-25 06:37:00,7.212,7.213,7.069,7.205,550000.0
2005-04-25 06:40:00,7.134,7.196,7.113,7.113,300000.0
2005-04-25 06:41:00,7.22,7.237,7.142,7.185,450000.0
2005-04-25 07:00:00,7.174,7.185,7.067,7.111,550000.0
2005-04-25 07:01:00,7.184,7.19,7.093,7.117,300000.0
2005-04-25 07:05:00,7.129,7.194,7.12,7.12,400000.0
2005-04-25 07:06:00,7.169,7.188,7.057,7.071,400000.0
2005-04-25 07:07:00,7.193,7.209,7.117,7.138,450000.0
2005-04-25 07:08:00,7.094,7.219,7.094,7.154,500000.0
2005-04-25 07:09:00,7.124,7.201,7.074,7.201,600000.0
2005-04-25 07:11:00,7.197,7.228,7.11,7.15,550000.0
2005-04-25 07:12:00,7.126,7.234,7.118,7.223,750000.0
2005-04-25 07:14:00,7.136,7.189,7.135,7.174,350000.0
2005-04-25 07:16:00,7.104,7.24,7.07,7.21,500000.0
2005-04-25 07:21:00,7.067,7.194,7.036,7.174,500000.0
2005-04-25 07:27:00,7.175,7.249,7.149,7.222,500000.0
2005-04-25 07:28:00,7.171,7.171,7.055,7.099,450000.0
2005-04-25 07:31:00,7.224,7.224,7.101,7.177,300000.0
2005-04-25 07:32:00,7.14,7.189,7.106,7.139,250000.0
2005-04-25 07:33:00,7.178,7.206,7.089,7.089,350000.0
2005-04-25 07:34:00,7.222,7.236,7.136,7.202,350000.0
2005-04-25 07:35:00,7.205,7.237,7.099,7.23,500000.0
2005-04-25 07:36:00,7.154,7.223,7.154,7.176,500000.0
2005-04-25 07:37:00,7.094,7.232,7.094,7.189,450000.0
2005-04-25 07:38:00,7.197,7.197,7.091,7.164,400000.0
2005-04-25 07:39:00,7.204,7.216,7.129,7.216,350000.0
2005-04-25 07:40:00,7.174,7.212,7.123,7.212,450000.0
2005-04-25 07:41:00,7.161,7.226,7.113,7.121,550000.0
2005-04-25 07:44:00,7.198,7.204,7.099,7.131,300000.0
2005-04-25 07:46:00,7.178,7.196,7.141,7.181,400000.0
2005-04-25 07:48:00,7.192,7.192,7.085,7.085,500000.0
2005-04-25 07:50:00,7.153,7.221,7.102,7.102,400000.0
2005-04-25 07:51:00,7.12,7.213,7.077,7.213,750000.0
2005-04-25 07:52:00,7.228,7.228,7.1,7.108,400000.0
2005-04-25 07:55:00,7.196,7.208,7.08,7.208,600000.0
2005-04-25 07:56:00,7.139,7.218,7.099,7.099,700000.0
2005-04-25 07:58:00,7.154,7.232,7.098,7.228,350000.0
2005-04-25 07:59:00,7.104,7.245,7.104,7.23,500000.0
2005-04-25 08:00:00,7.177,7.233,7.177,7.233,250000.0
2005-04-25 08:01:00,7.146,7.234,7.097,7.097,450000.0
2005-04-25 08:04:00,7.136,7.233,7.101,7.101,550000.0
2005-04-25 08:05:00,7.126,7.216,7.076,7.14,550000.0
2005-04-25 08:06:00,7.129,7.194,7.1,7.138,400000.0
2005-04-25 08:08:00,7.144,7.238,7.077,7.115,650000.0
2005-04-25 08:09:00,7.128,7.211,7.103,7.139,500000.0
2005-04-25 08:10:00,7.246,7.255,7.165,7.165,250000.0
2005-04-25 08:11:00,7.231,7.231,7.119,7.208,300000.0
2005-04-25 08:12:00,7.257,7.257,7.16,7.16,100000.0
2005-04-25 08:13:00,7.235,7.235,7.099,7.136,400000.0
2005-04-25 08:14:00,7.124,7.223,7.096,7.213,400000.0
2005-04-25 08:16:00,7.192,7.248,7.192,7.21,250000.0
2005-04-25 08:17:00,7.163,7.277,7.158,7.221,650000.0
2005-04-25 08:19:00,7.124,7.204,7.112,7.153,400000.0
2005-04-25 08:22:00,7.132,7.242,7.104,7.119,350000.0
2005-04-25 08:23:00,7.201,7.283,7.14,7.252,500000.0
2005-04-25 08:24:00,7.24,7.24,7.135,7.135,350000.0
2005-04-25 08:25:00,7.1,7.238,7.1,7.224,350000.0
2005-04-25 08:26:00,7.241,7.241,7.133,7.238,500000.0
2005-04-25 08:28:00,7.244,7.27,7.162,7.234,450000.0
2005-04-25 08:31:00,7.144,7.219,7.144,7.168,400000.0
2005-04-25 08:32:00,7.257,7.257,7.211,7.211,100000.0
2005-04-25 08:33:00,7.231,7.248,7.117,7.208,400000.0
2005-04-25 08:34:00,7.174,7.211,7.115,7.154,300000.0
2005-04-25 08:36:00,7.198,7.216,7.103,7.139,500000.0
2005-04-25 08:38:00,7.226,7.312,7.142,7.161,650000.0
2005-04-25 08:39:00,7.179,7.223,7.113,7.113,250000.0
2005-04-25 08:40:00,7.192,7.235,7.142,7.193,350000.0
2005-04-25 08:41:00,7.191,7.211,7.148,7.148,350000.0
2005-04-25 08:42:00,7.228,7.228,7.139,7.2,450000.0
2005-04-25 08:43:00,7.209,7.246,7.204,7.246,150000.0
2005-04-25 08:44:00,7.173,7.225,7.16,7.215,350000.0
2005-04-25 08:45:00,7.196,7.221,7.145,7.145,350000.0
2005-04-25 08:46:00,7.235,7.247,7.125,7.217,500000.0
2005-04-25 08:48:00,7.127,7.178,7.127,7.142,450000.0
2005-04-25 08:49:00,7.224,7.256,7.154,7.203,400000.0
2005-04-25 08:50:00,7.191,7.22,7.085,7.193,400000.0
2005-04-25 08:51:00,7.204,7.252,7.132,7.179,350000.0
2005-04-25 08:52:00,7.127,7.219,7.114,7.201,450000.0
2005-04-25 08:53:00,7.21,7.246,7.164,7.209,400000.0
2005-04-25 08:54:00,7.232,7.234,7.15,7.15,350000.0
2005-04-25 08:55:00,7.246,7.246,7.114,7.245,400000.0
2005-04-25 08:56:00,7.144,7.206,7.111,7.176,550000.0
2005-04-25 08:57:00,7.198,7.238,7.138,7.209,550000.0
2005-04-25 08:58:00,7.244,7.244,7.114,7.12,300000.0
2005-04-25 08:59:00,7.217,7.236,7.115,7.188,500000.0
2005-04-25 09:00:00,7.207,7.286,7.096,7.096,550000.0
2005-04-25 09:01:00,7.108,7.108,7.108,7.108,50000.0
2005-04-25 09:02:00,7.098,7.201,7.098,7.143,550000.0
2005-04-25 09:03:00,7.161,7.236,7.123,7.123,300000.0
2005-04-25 09:05:00,7.193,7.242,7.136,7.238,400000.0
2005-04-25 09:07:00,7.129,7.243,7.129,7.226,400000.0
2005-04-25 09:08:00,7.239,7.239,7.17,7.17,100000.0
2005-04-25 09:10:00,7.211,7.211,7.094,7.202,350000.0
2005-04-25 09:11:00,7.203,7.21,7.125,7.147,550000.0
2005-04-25 09:12:00,7.209,7.241,7.092,7.125,550000.0
2005-04-25 09:15:00,7.181,7.235,7.138,7.193,350000.0
2005-04-25 09:16:00,7.138,7.222,7.089,7.12,350000.0
2005-04-25 09:17:00,7.206,7.215,7.077,7.17,550000.0
2005-04-25 09:18:00,7.197,7.231,7.123,7.2,400000.0
2005-04-25 09:19:00,7.225,7.231,7.114,7.194,450000.0
2005-04-25 09:21:00,7.159,7.235,7.115,7.235,550000.0
2005-04-25 09:22:00,7.207,7.229,7.153,7.229,250000.0
2005-04-25 09:23:00,7.133,7.246,7.096,7.197,450000.0
2005-04-25 09:24:00,7.097,7.192,7.097,7.153,400000.0
2005-04-25 09:26:00,7.193,7.207,7.109,7.129,500000.0
2005-04-25 09:27:00,7.157,7.229,7.102,7.102,250000.0
2005-04-25 09:28:00,7.133,7.191,7.101,7.189,350000.0
2005-04-25 09:29:00,7.19,7.222,7.115,7.2,350000.0
2005-04-25 09:30:00,7.137,7.251,7.096,7.244,400000.0
2005-04-25 09:31:00,7.19,7.19,7.098,7.184,400000.0
2005-04-25 09:33:00,7.213,7.264,7.104,7.264,450000.0
2005-04-25 09:35:00,7.166,7.279,7.166,7.27,350000.0
2005-04-25 09:38:00,7.177,7.282,7.127,7.23,450000.0
2005-04-25 09:40:00,7.144,7.265,7.114,7.114,550000.0
2005-04-25 09:41:00,7.181,7.24,7.121,7.121,350000.0
2005-04-25 09:42:00,7.218,7.218,7.098,7.121,400000.0
2005-04-25 09:44:00,7.154,7.239,7.118,7.16,350000.0
2005-04-25 09:45:00,7.149,7.182,7.048,7.182,500000.0
2005-04-25 09:46:00,7.152,7.152,7.128,7.128,100000.0
2005-04-25 09:47:00,7.119,7.202,7.11,7.194,300000.0
2005-04-25 09:48:00,7.273,7.273,7.144,7.188,450000.0
2005-04-25 09:49:00,7.188,7.237,7.12,7.165,350000.0
2005-04-25 09:52:00,7.221,7.221,7.054,7.159,400000.0
2005-04-25 09:53:00,7.098,7.197,7.098,7.099,400000.0
2005-04-25 09:54:00,7.225,7.232,7.097,7.197,350000.0
2005-04-25 09:55:00,7.193,7.258,7.119,7.157,400000.0
2005-04-25 09:56:00,7.136,7.243,7.116,7.243,400000.0
2005-04-25 09:58:00,7.152,7.24,7.129,7.206,400000.0
2005-04-25 09:59:00,7.198,7.291,7.157,7.286,450000.0
2005-04-25 10:00:00,7.246,7.246,7.135,7.233,550000.0
2005-04-25 10:01:00,7.212,7.248,7.134,7.209,500000.0
2005-04-25 10:02:00,7.128,7.243,7.128,7.211,350000.0
2005-04-25 10:05:00,7.115,7.252,7.089,7.252,400000.0
2005-04-25 10:10:00,7.257,7.257,7.124,7.225,550000.0
2005-04-25 10:11:00,7.208,7.208,7.03,7.038,500000.0
2005-04-25 10:12:00,7.139,7.139,7.006,7.081,350000.0
2005-04-25 10:14:00,7.062,7.137,7.011,7.137,150000.0
2005-04-25 10:17:00,7.121,7.189,7.086,7.093,400000.0
2005-04-25 10:18:00,7.047,7.2,7.047,7.2,450000.0
2005-04-25 10:21:00,7.173,7.219,7.155,7.213,400000.0
2005-04-25 10:22:00,7.1,7.223,7.1,7.138,400000.0
2005-04-25 10:23:00,7.194,7.231,7.096,7.194,450000.0
2005-04-25 10:24:00,7.236,7.239,7.092,7.229,900000.0
2005-04-25 10:26:00,7.243,7.243,7.134,7.134,350000.0
2005-04-25 10:28:00,7.266,7.266,7.138,7.178,350000.0
2005-04-25 10:30:00,7.182,7.252,7.125,7.17,400000.0
2005-04-25 10:32:00,7.182,7.231,7.105,7.231,700000.0
2005-04-25 10:34:00,7.264,7.264,7.117,7.21,500000.0
2005-04-25 10:35:00,7.132,7.236,7.132,7.154,400000.0
2005-04-25 10:36:00,7.134,7.291,7.115,7.172,500000.0
2005-04-25 10:37:00,7.251,7.251,7.103,7.143,400000.0
2005-04-25 10:38:00,7.08,7.219,7.08,7.192,400000.0
2005-04-25 10:39:00,7.19,7.226,7.081,7.081,650000.0
2005-04-25 10:40:00,7.19,7.209,7.088,7.209,550000.0
2005-04-25 10:41:00,7.187,7.187,7.058,7.058,350000.0
2005-04-25 10:43:00,7.159,7.257,7.115,7.119,400000.0
2005-04-25 10:44:00,7.162,7.254,7.087,7.226,900000.0
2005-04-25 10:45:00,7.231,7.277,7.128,7.215,350000.0
2005-04-25 10:47:00,7.23,7.266,7.127,7.127,350000.0
2005-04-25 10:48:00,7.194,7.289,7.138,7.271,450000.0
2005-04-25 10:49:00,7.241,7.241,7.084,7.111,600000.0
2005-04-25 10:50:00,7.151,7.168,7.039,7.07,800000.0
2005-04-25 10:51:00,7.177,7.3,7.17,7.265,550000.0
2005-04-25 10:53:00,7.205,7.249,7.111,7.165,500000.0
2005-04-25 10:55:00,7.226,7.271,7.131,7.207,800000.0
2005-04-25 10:56:00,7.156,7.225,7.081,7.204,400000.0
2005-04-25 10:57:00,7.146,7.17,7.034,7.147,450000.0
2005-04-25 10:59:00,7.174,7.21,7.057,7.057,450000.0
2005-04-25 11:00:00,7.118,7.204,7.067,7.098,350000.0
2005-04-25 11:01:00,7.065,7.209,7.065,7.149,500000.0
2005-04-25 11:02:00,7.194,7.194,7.05,7.112,400000.0
2005-04-25 11:03:00,7.089,7.19,7.034,7.088,550000.0
2005-04-25 11:04:00,7.211,7.252,7.134,7.252,400000.0
2005-04-25 11:05:00,7.116,7.277,7.116,7.152,550000.0
2005-04-25 11:06:00,7.234,7.263,7.137,7.137,350000.0
2005-04-25 11:08:00,7.171,7.275,7.153,7.259,350000.0
2005-04-25 11:09:00,7.221,7.221,7.092,7.169,500000.0
2005-04-25 11:10:00,7.046,7.178,7.046,7.114,400000.0
2005-04-25 11:11:00,7.169,7.19,7.061,7.162,350000.0
2005-04-25 11:12:00,7.169,7.192,7.071,7.153,550000.0
2005-04-25 11:13:00,7.183,7.268,7.13,7.268,500000.0
2005-04-25 11:15:00,7.156,7.256,7.143,7.193,400000.0
2005-04-25 11:16:00,7.191,7.237,7.174,7.217,500000.0
2005-04-25 11:17:00,7.196,7.196,7.085,7.195,350000.0
2005-04-25 11:18:00,7.12,7.172,7.12,7.142,350000.0
2005-04-25 11:21:00,7.194,7.194,7.056,7.162,450000.0
2005-04-25 11:22:00,7.219,7.237,7.077,7.077,400000.0
2005-04-25 11:23:00,7.058,7.197,7.058,7.079,500000.0
2005-04-25 11:24:00,7.143,7.201,7.07,7.157,550000.0
2005-04-25 11:25:00,7.081,7.184,7.079,7.081,550000.0
2005-04-25 11:28:00,7.07,7.152,7.041,7.145,350000.0
2005-04-25 11:29:00,7.111,7.201,7.09,7.122,500000.0
2005-04-25 11:30:00,7.195,7.195,7.077,7.077,500000.0
2005-04-25 11:31:00,7.166,7.193,7.081,7.151,350000.0
2005-04-25 11:33:00,7.07,7.197,7.07,7.147,350000.0
2005-04-25 11:36:00,7.095,7.22,7.064,7.133,550000.0
2005-04-25 11:37:00,7.144,7.25,7.074,7.172,400000.0
2005-04-25 11:38:00,7.146,7.152,7.064,7.152,400000.0
2005-04-25 11:40:00,7.129,7.226,7.117,7.194,400000.0
2005-04-25 11:42:00,7.102,7.221,7.102,7.2,350000.0
2005-04-25 11:43:00,7.223,7.266,7.163,7.266,350000.0
2005-04-25 11:45:00,7.167,7.245,7.161,7.234,550000.0
2005-04-25 11:46:00,7.207,7.207,7.095,7.13,400000.0
2005-04-25 11:47:00,7.176,7.225,7.069,7.172,500000.0
2005-04-25 11:50:00,7.159,7.246,7.109,7.246,350000.0
2005-04-25 11:52:00,7.179,7.274,7.137,7.273,450000.0
2005-04-25 11:55:00,7.214,7.273,7.158,7.273,350000.0
2005-04-25 11:56:00,7.206,7.257,7.18,7.183,350000.0
2005-04-25 11:58:00,7.232,7.28,7.161,7.163,350000.0
2005-04-25 12:00:00,7.231,7.234,7.138,7.138,350000.0
2005-04-25 12:01:00,7.256,7.256,7.142,7.18,500000.0
2005-04-25 12:02:00,7.251,7.297,7.163,7.163,400000.0
2005-04-25 12:04:00,7.196,7.227,7.125,7.125,350000.0
2005-04-25 12:07:00,7.23,7.23,7.055,7.139,450000.0
2005-04-25 12:08:00,7.181,7.196,7.072,7.196,450000.0
2005-04-25 12:09:00,7.101,7.243,7.101,7.174,350000.0
2005-04-25 12:10:00,7.231,7.267,7.163,7.213,400000.0
2005-04-25 12:14:00,7.238,7.27,7.159,7.176,550000.0
2005-04-25 12:16:00,7.175,7.228,7.097,7.14,400000.0
2005-04-25 12:17:00,7.184,7.217,7.17,7.21,400000.0
2005-04-25 12:18:00,7.17,7.17,7.067,7.078,450000.0
2005-04-25 12:19:00,7.12,7.19,7.058,7.082,450000.0
2005-04-25 12:20:00,7.129,7.226,7.094,7.156,500000.0
2005-04-25 12:21:00,7.175,7.203,7.082,7.164,500000.0
2005-04-25 12:24:00,7.199,7.199,7.091,7.168,600000.0
2005-04-25 12:26:00,7.177,7.177,7.067,7.117,450000.0
2005-04-25 12:27:00,7.168,7.201,7.086,7.175,550000.0
2005-04-25 12:29:00,7.179,7.233,7.068,7.08,500000.0
2005-04-25 12:30:00,7.089,7.207,7.083,7.207,450000.0
2005-04-25 12:31:00,7.167,7.176,7.113,7.164,350000.0
2005-04-25 12:34:00,7.06,7.169,7.06,7.061,450000.0
2005-04-25 12:37:00,7.193,7.193,7.088,7.099,500000.0
2005-04-25 12:39:00,7.16,7.2,7.06,7.157,450000.0
2005-04-25 12:41:00,7.146,7.172,7.056,7.143,450000.0
2005-04-25 12:42:00,7.027,7.208,7.027,7.147,550000.0
2005-04-25 12:43:00,7.139,7.19,7.076,7.098,500000.0
2005-04-25 12:44:00,7.162,7.215,7.093,7.093,450000.0
2005-04-25 12:46:00,7.078,7.19,7.067,7.067,500000.0
2005-04-25 12:47:00,7.113,7.202,7.059,7.123,350000.0
2005-04-25 12:49:00,7.112,7.194,7.079,7.098,450000.0
2005-04-25 12:50:00,7.128,7.193,7.074,7.086,400000.0
2005-04-25 12:51:00,7.086,7.204,7.086,7.199,500000.0
2005-04-25 12:52:00,7.128,7.237,7.126,7.165,500000.0
2005-04-25 12:54:00,7.17,7.186,7.083,7.13,450000.0
2005-04-25 12:56:00,7.171,7.205,7.09,7.098,450000.0
2005-04-25 12:57:00,7.175,7.228,7.081,7.081,400000.0
2005-04-25 12:58:00,7.102,7.165,7.013,7.033,400000.0
2005-04-25 12:59:00,7.084,7.156,7.033,7.156,450000.0
2005-04-25 13:00:00,7.161,7.174,7.019,7.086,500000.0
2005-04-25 13:01:00,7.037,7.184,7.037,7.141,400000.0
2005-04-25 13:03:00,7.103,7.176,7.048,7.048,450000.0
2005-04-25 13:04:00,7.106,7.181,7.051,7.064,450000.0
2005-04-25 13:05:00,7.044,7.155,7.044,7.152,400000.0
2005-04-25 13:06:00,7.197,7.209,7.056,7.162,450000.0
2005-04-25 13:07:00,7.176,7.176,7.036,7.109,500000.0
2005-04-25 13:08:00,7.091,7.19,7.068,7.077,400000.0
2005-04-25 13:09:00,7.185,7.185,7.069,7.069,450000.0
2005-04-25 13:11:00,7.071,7.152,7.071,7.141,400000.0
2005-04-25 13:13:00,7.156,7.156,7.008,7.123,450000.0
2005-04-25 13:14:00,7.054,7.192,7.054,7.16,350000.0
2005-04-25 13:16:00,7.122,7.126,7.025,7.126,350000.0
2005-04-25 13:17:00,7.154,7.174,7.058,7.174,450000.0
2005-04-25 13:19:00,7.084,7.13,7.01,7.06,400000.0
2005-04-25 13:20:00,7.067,7.139,7.033,7.092,500000.0
2005-04-25 13:21:00,7.033,7.149,7.031,7.031,350000.0
2005-04-25 13:25:00,7.149,7.17,7.081,7.17,350000.0
2005-04-25 13:31:00,7.029,7.16,7.029,7.15,450000.0
2005-04-25 13:36:00,7.094,7.168,7.032,7.126,450000.0
2005-04-25 13:37:00,7.056,7.136,7.054,7.127,350000.0
2005-04-25 13:38:00,7.102,7.189,7.072,7.165,400000.0
2005-04-25 13:39:00,7.11,7.183,7.058,7.15,500000.0
2005-04-25 13:40:00,7.103,7.137,7.019,7.135,350000.0
2005-04-25 13:44:00,7.021,7.133,6.998,7.053,350000.0
2005-04-25 13:46:00,7.05,7.119,7.01,7.064,450000.0
2005-04-25 13:50:00,7.018,7.112,7.005,7.112,450000.0
2005-04-25 13:51:00,7.188,7.188,7.077,7.077,350000.0
2005-04-25 13:53:00,7.093,7.19,7.055,7.101,450000.0
2005-04-25 13:55:00,7.137,7.18,7.111,7.142,350000.0
2005-04-25 13:57:00,7.112,7.192,7.076,7.076,400000.0
2005-04-25 13:58:00,7.061,7.183,7.061,7.183,350000.0
2005-04-25 14:00:00,7.147,7.166,7.058,7.108,350000.0
2005-04-25 14:01:00,7.123,7.159,7.048,7.154,400000.0
2005-04-25 14:11:00,7.137,7.179,7.108,7.179,400000.0
2005-04-25 14:13:00,7.147,7.147,7.049,7.077,350000.0
2005-04-25 14:16:00,7.085,7.212,7.061,7.155,450000.0
2005-04-25 14:20:00,7.083,7.185,7.083,7.097,350000.0
2005-04-25 14:21:00,7.068,7.174,7.037,7.112,450000.0
2005-04-25 14:22:00,7.157,7.186,7.041,7.186,450000.0
2005-04-25 14:23:00,7.113,7.198,7.09,7.119,400000.0
2005-04-25 14:24:00,7.191,7.194,7.099,7.185,400000.0
2005-04-25 14:25:00,7.121,7.177,7.087,7.107,350000.0
2005-04-25 14:26:00,7.132,7.199,7.081,7.121,350000.0
2005-04-25 14:27:00,7.113,7.167,7.024,7.167,400000.0
2005-04-25 14:28:00,7.14,7.178,7.066,7.123,400000.0
2005-04-25 14:29:00,7.127,7.173,7.045,7.138,350000.0
2005-04-25 14:30:00,7.104,7.199,7.044,7.044,550000.0
2005-04-25 14:31:00,7.085,7.205,7.085,7.167,400000.0
2005-04-25 14:32:00,7.139,7.167,7.057,7.098,500000.0
2005-04-25 14:33:00,7.184,7.194,7.062,7.113,350000.0
2005-04-25 14:34:00,7.15,7.188,7.073,7.122,450000.0
2005-04-25 14:35:00,7.155,7.173,7.101,7.101,350000.0
2005-04-25 14:36:00,7.14,7.174,7.07,7.174,400000.0
2005-04-25 14:37:00,7.093,7.183,7.07,7.183,550000.0
2005-04-25 14:38:00,7.143,7.203,7.117,7.164,400000.0
2005-04-25 14:39:00,7.142,7.154,7.016,7.046,500000.0
2005-04-25 14:40:00,7.128,7.156,7.069,7.101,400000.0
2005-04-25 14:41:00,7.097,7.198,7.097,7.164,550000.0
2005-04-25 14:42:00,7.039,7.156,7.034,7.147,400000.0
2005-04-25 14:43:00,7.153,7.188,7.051,7.188,500000.0
2005-04-25 14:44:00,7.083,7.149,7.046,7.149,450000.0
2005-04-25 14:45:00,7.143,7.192,7.107,7.172,400000.0
2005-04-25 14:46:00,7.159,7.193,7.104,7.114,350000.0
2005-04-25 14:47:00,7.14,7.186,7.057,7.167,350000.0
2005-04-25 14:48:00,7.155,7.198,7.103,7.173,400000.0
2005-04-25 14:49:00,7.195,7.23,7.068,7.072,500000.0
2005-04-25 14:50:00,7.092,7.174,7.044,7.044,400000.0
2005-04-25 14:51:00,7.171,7.183,7.09,7.149,350000.0
2005-04-25 14:52:00,7.198,7.198,7.106,7.126,450000.0
2005-04-25 14:53:00,7.095,7.18,7.073,7.133,400000.0
2005-04-25 14:54:00,7.052,7.188,7.052,7.095,550000.0
2005-04-25 14:55:00,7.162,7.177,7.051,7.052,450000.0
2005-04-25 14:56:00,7.155,7.185,7.043,7.166,550000.0
2005-04-25 14:57:00,7.204,7.207,7.105,7.191,450000.0
2005-04-25 14:58:00,7.123,7.189,7.089,7.158,400000.0
2005-04-25 14:59:00,7.111,7.193,7.035,7.193,550000.0
2005-04-25 15:00:00,7.077,7.208,7.077,7.126,450000.0
2005-04-25 15:01:00,7.168,7.202,7.09,7.18,450000.0
2005-04-25 15:02:00,7.112,7.256,7.084,7.18,450000.0
2005-04-25 15:03:00,7.18,7.208,7.072,7.206,500000.0
2005-04-25 15:04:00,7.116,7.205,7.058,7.093,550000.0
2005-04-25 15:05:00,7.081,7.199,7.081,7.111,550000.0
2005-04-25 15:06:00,7.17,7.196,7.151,7.151,400000.0
2005-04-25 15:07:00,7.093,7.208,7.087,7.169,350000.0
2005-04-25 15:08:00,7.029,7.177,7.023,7.137,500000.0
2005-04-25 15:09:00,7.167,7.169,7.042,7.066,450000.0
2005-04-25 15:10:00,7.096,7.21,7.078,7.119,400000.0
2005-04-25 15:11:00,7.112,7.227,7.079,7.091,500000.0
2005-04-25 15:12:00,7.184,7.184,7.038,7.176,500000.0
2005-04-25 15:13:00,7.169,7.201,7.103,7.198,400000.0
2005-04-25 15:14:00,7.159,7.159,7.159,7.159,50000.0
2005-04-25 15:15:00,7.048,7.162,7.048,7.115,400000.0
2005-04-25 15:16:00,7.176,7.193,7.1,7.193,250000.0
2005-04-25 15:17:00,7.126,7.198,7.05,7.127,450000.0
2005-04-25 15:19:00,7.157,7.211,7.124,7.167,450000.0
2005-04-25 15:20:00,7.119,7.186,7.093,7.186,400000.0
2005-04-25 15:21:00,7.101,7.186,7.062,7.12,550000.0
2005-04-25 15:22:00,7.164,7.205,7.127,7.171,450000.0
2005-04-25 15:23:00,7.136,7.223,7.136,7.204,400000.0
2005-04-25 15:24:00,7.186,7.192,7.099,7.191,350000.0
2005-04-25 15:25:00,7.219,7.219,7.117,7.17,350000.0
2005-04-25 15:26:00,7.083,7.17,7.083,7.103,550000.0
2005-04-25 15:27:00,7.119,7.211,7.102,7.129,350000.0
2005-04-25 15:28:00,7.114,7.224,7.114,7.177,350000.0
2005-04-25 15:29:00,7.078,7.204,7.065,7.123,550000.0
2005-04-25 15:30:00,7.173,7.197,7.086,7.136,450000.0
2005-04-25 15:31:00,7.124,7.214,7.114,7.114,500000.0
2005-04-25 15:32:00,7.128,7.195,7.089,7.179,450000.0
2005-04-25 15:33:00,7.166,7.185,7.095,7.17,400000.0
2005-04-25 15:34:00,7.088,7.218,7.072,7.072,400000.0
2005-04-25 15:35:00,7.136,7.189,7.105,7.133,400000.0
2005-04-25 15:36:00,7.166,7.223,7.108,7.219,550000.0
2005-04-25 15:37:00,7.08,7.233,7.08,7.168,400000.0
2005-04-25 15:38:00,7.12,7.194,7.103,7.111,450000.0
2005-04-25 15:39:00,7.048,7.161,7.048,7.152,550000.0
2005-04-25 15:40:00,7.07,7.153,7.059,7.072,450000.0
2005-04-25 15:41:00,7.058,7.187,7.058,7.152,400000.0
2005-04-25 15:42:00,7.183,7.183,7.078,7.099,350000.0
2005-04-25 15:43:00,7.112,7.167,7.049,7.053,450000.0
2005-04-25 15:44:00,7.169,7.205,7.099,7.188,350000.0
2005-04-25 15:45:00,7.19,7.201,7.095,7.186,450000.0
2005-04-25 15:46:00,7.081,7.183,7.068,7.092,400000.0
2005-04-25 15:47:00,7.172,7.206,7.064,7.074,550000.0
2005-04-25 15:48:00,7.089,7.146,7.058,7.072,350000.0
2005-04-25 15:49:00,7.137,7.188,7.117,7.188,350000.0
2005-04-25 15:50:00,7.099,7.193,7.075,7.184,550000.0
2005-04-25 15:51:00,7.152,7.185,7.057,7.068,350000.0
2005-04-25 15:52:00,7.06,7.175,7.047,7.047,350000.0
2005-04-25 15:53:00,7.154,7.175,7.06,7.136,500000.0
2005-04-25 15:54:00,7.154,7.165,7.113,7.165,450000.0
2005-04-25 15:55:00,7.041,7.162,7.041,7.162,500000.0
2005-04-25 15:56:00,7.041,7.202,7.041,7.136,450000.0
2005-04-25 15:57:00,7.1,7.142,7.066,7.101,450000.0
2005-04-25 15:59:00,7.181,7.181,7.075,7.102,450000.0
2005-04-25 16:00:00,7.175,7.225,7.066,7.166,500000.0
2005-04-25 16:01:00,7.176,7.176,7.05,7.05,400000.0
2005-04-25 16:02:00,7.052,7.178,7.022,7.106,550000.0
2005-04-25 16:03:00,7.208,7.242,7.112,7.144,450000.0
2005-04-25 16:04:00,7.05,7.181,7.048,7.149,550000.0
2005-04-25 16:05:00,7.113,7.227,7.072,7.167,450000.0
2005-04-25 16:06:00,7.081,7.183,7.045,7.137,350000.0
2005-04-25 16:07:00,7.095,7.21,7.091,7.091,500000.0
2005-04-25 16:08:00,7.066,7.156,7.066,7.1,550000.0
2005-04-25 16:10:00,7.166,7.171,7.047,7.16,500000.0
2005-04-25 16:11:00,7.068,7.234,7.067,7.067,500000.0
2005-04-25 16:12:00,7.117,7.167,7.098,7.124,350000.0
2005-04-25 16:13:00,7.103,7.21,7.103,7.21,450000.0
2005-04-25 16:14:00,7.197,7.197,7.054,7.117,500000.0
2005-04-25 16:15:00,7.187,7.194,7.068,7.068,350000.0
2005-04-25 16:16:00,7.133,7.201,7.084,7.157,550000.0
2005-04-25 16:17:00,7.163,7.2,7.069,7.069,350000.0
2005-04-25 16:18:00,7.19,7.192,7.06,7.157,400000.0
2005-04-25 16:19:00,7.073,7.189,7.073,7.156,500000.0
2005-04-25 16:20:00,7.187,7.239,7.093,7.093,550000.0
2005-04-25 16:21:00,7.09,7.179,7.044,7.146,500000.0
2005-04-25 16:22:00,7.155,7.179,7.09,7.126,450000.0
2005-04-25 16:23:00,7.075,7.19,7.073,7.078,400000.0
2005-04-25 16:24:00,7.139,7.187,7.035,7.181,550000.0
2005-04-25 16:25:00,7.163,7.192,7.105,7.182,350000.0
2005-04-25 16:26:00,7.148,7.18,7.047,7.047,550000.0
2005-04-25 16:27:00,7.079,7.202,7.079,7.161,450000.0
2005-04-25 16:28:00,7.141,7.189,7.101,7.175,400000.0
2005-04-25 16:29:00,7.144,7.204,7.055,7.067,500000.0
2005-04-25 16:30:00,7.068,7.17,7.046,7.133,550000.0
2005-04-25 16:31:00,7.081,7.177,7.051,7.09,400000.0
2005-04-25 16:32:00,7.065,7.187,7.059,7.059,350000.0
2005-04-25 16:33:00,7.075,7.181,7.073,7.088,350000.0
2005-04-25 16:34:00,7.122,7.172,7.074,7.167,350000.0
2005-04-25 16:35:00,7.076,7.169,7.019,7.067,500000.0
2005-04-25 16:36:00,7.169,7.181,7.089,7.093,500000.0
2005-04-25 16:37:00,7.18,7.18,7.072,7.092,500000.0
2005-04-25 16:38:00,7.041,7.194,7.041,7.066,450000.0
2005-04-25 16:39:00,7.099,7.172,7.083,7.172,500000.0
2005-04-25 16:40:00,7.093,7.217,7.093,7.192,450000.0
2005-04-25 16:41:00,7.078,7.156,7.078,7.079,350000.0
2005-04-25 16:42:00,7.098,7.2,7.085,7.2,500000.0
2005-04-25 16:43:00,7.074,7.194,7.074,7.117,350000.0
2005-04-25 16:44:00,7.189,7.189,7.057,7.057,400000.0
2005-04-25 16:45:00,7.051,7.138,7.049,7.1,400000.0
2005-04-25 16:46:00,7.096,7.158,7.095,7.158,350000.0
2005-04-25 16:47:00,7.082,7.193,7.055,7.092,600000.0
2005-04-25 16:49:00,7.166,7.201,7.073,7.073,450000.0
2005-04-25 16:50:00,7.179,7.209,7.081,7.109,500000.0
2005-04-25 16:51:00,7.202,7.202,7.059,7.059,400000.0
2005-04-25 16:52:00,7.089,7.187,7.078,7.187,450000.0
2005-04-25 16:53:00,7.11,7.194,7.077,7.113,350000.0
2005-04-25 16:54:00,7.112,7.214,7.088,7.088,450000.0
2005-04-25 16:55:00,7.16,7.191,7.068,7.112,550000.0
2005-04-25 16:56:00,7.095,7.221,7.072,7.096,400000.0
2005-04-25 16:57:00,7.097,7.209,7.085,7.106,400000.0
2005-04-25 16:58:00,7.08,7.17,7.077,7.145,500000.0
2005-04-25 16:59:00,7.113,7.197,7.087,7.098,400000.0
2005-04-25 17:00:00,7.176,7.176,7.043,7.043,350000.0
2005-04-25 17:01:00,7.107,7.202,7.082,7.099,500000.0
2005-04-25 17:02:00,7.105,7.187,7.105,7.151,400000.0
2005-04-25 17:04:00,7.101,7.179,7.062,7.12,350000.0
2005-04-25 17:05:00,7.196,7.207,7.077,7.147,400000.0
2005-04-25 17:06:00,7.17,7.17,7.012,7.117,350000.0
2005-04-25 17:07:00,7.145,7.197,7.074,7.129,500000.0
2005-04-25 17:08:00,7.049,7.193,7.049,7.112,500000.0
2005-04-25 17:09:00,7.148,7.181,7.049,7.099,300000.0
2005-04-25 17:10:00,7.15,7.182,7.074,7.149,350000.0
2005-04-25 17:11:00,7.193,7.203,7.071,7.078,400000.0
2005-04-25 17:12:00,7.134,7.171,7.068,7.083,400000.0
2005-04-25 17:13:00,7.106,7.188,7.074,7.185,450000.0
2005-04-25 17:14:00,7.109,7.175,7.046,7.155,550000.0
2005-04-25 17:15:00,7.078,7.179,7.058,7.125,350000.0
2005-04-25 17:16:00,7.178,7.178,7.063,7.138,450000.0
2005-04-25 17:18:00,7.148,7.18,7.097,7.18,350000.0
2005-04-25 17:19:00,7.071,7.212,7.071,7.167,450000.0
2005-04-25 17:20:00,7.132,7.189,7.062,7.079,350000.0
2005-04-25 17:21:00,7.083,7.193,7.046,7.081,300000.0
2005-04-25 17:22:00,7.16,7.183,7.066,7.183,400000.0
2005-04-25 17:23:00,7.078,7.169,7.067,7.154,550000.0
2005-04-25 17:24:00,7.154,7.159,7.096,7.111,350000.0
2005-04-25 17:25:00,7.164,7.17,7.05,7.17,400000.0
2005-04-25 17:26:00,7.072,7.178,7.072,7.141,450000.0
2005-04-25 17:27:00,7.177,7.202,7.095,7.174,400000.0
2005-04-25 17:28:00,7.123,7.202,7.076,7.076,550000.0
2005-04-25 17:29:00,7.07,7.196,7.07,7.195,500000.0
2005-04-25 17:30:00,7.069,7.203,7.069,7.195,450000.0
2005-04-25 17:31:00,7.143,7.2,7.083,7.161,600000.0
2005-04-25 17:32:00,7.117,7.202,7.093,7.157,400000.0
2005-04-25 17:33:00,7.152,7.185,7.079,7.18,400000.0
2005-04-25 17:34:00,7.171,7.201,7.068,7.198,450000.0
2005-04-25 17:35:00,7.14,7.198,7.082,7.142,500000.0
2005-04-25 17:36:00,7.158,7.175,7.03,7.175,450000.0
2005-04-25 17:37:00,7.182,7.182,7.03,7.129,550000.0
2005-04-25 17:38:00,7.116,7.165,7.065,7.106,400000.0
2005-04-25 17:39:00,7.182,7.196,7.09,7.118,350000.0
2005-04-25 17:40:00,7.106,7.191,7.098,7.19,500000.0
2005-04-25 17:41:00,7.163,7.163,7.163,7.163,50000.0
2005-04-25 17:42:00,7.097,7.228,7.097,7.188,500000.0
2005-04-25 17:44:00,7.189,7.193,7.102,7.172,450000.0
2005-04-25 17:45:00,7.112,7.19,7.092,7.121,550000.0
2005-04-25 17:46:00,7.112,7.223,7.102,7.215,400000.0
2005-04-25 17:47:00,7.158,7.158,7.038,7.104,400000.0
2005-04-25 17:49:00,7.16,7.201,7.113,7.171,350000.0
2005-04-25 17:50:00,7.19,7.206,7.096,7.096,550000.0
2005-04-25 17:51:00,7.121,7.21,7.048,7.114,550000.0
2005-04-25 17:52:00,7.172,7.183,7.056,7.076,350000.0
2005-04-25 17:53:00,7.154,7.192,7.118,7.118,500000.0
2005-04-25 17:54:00,7.124,7.211,7.081,7.211,350000.0
2005-04-25 17:55:00,7.119,7.216,7.105,7.174,350000.0
2005-04-25 17:56:00,7.083,7.208,7.083,7.127,400000.0
2005-04-25 17:57:00,7.191,7.211,7.111,7.166,400000.0
2005-04-25 17:58:00,7.179,7.199,7.123,7.16,450000.0
2005-04-25 17:59:00,7.091,7.206,7.086,7.206,350000.0
2005-04-25 18:00:00,7.105,7.22,7.089,7.181,350000.0
2005-04-25 18:01:00,7.174,7.218,7.093,7.136,450000.0
2005-04-25 18:02:00,7.102,7.197,7.102,7.184,500000.0
2005-04-25 18:03:00,7.161,7.185,7.128,7.163,350000.0
2005-04-25 18:04:00,7.21,7.21,7.061,7.125,400000.0
2005-04-25 18:06:00,7.16,7.203,7.073,7.154,650000.0
2005-04-25 18:07:00,7.11,7.204,7.046,7.197,900000.0
2005-04-25 18:08:00,7.181,7.181,7.074,7.13,250000.0
2005-04-25 18:09:00,7.133,7.216,7.118,7.183,550000.0
2005-04-25 18:10:00,7.118,7.226,7.088,7.179,500000.0
2005-04-25 18:12:00,7.174,7.211,7.084,7.181,350000.0
2005-04-25 18:14:00,7.114,7.226,7.114,7.198,400000.0
2005-04-25 18:16:00,7.111,7.217,7.091,7.091,400000.0
2005-04-25 18:17:00,7.134,7.134,7.099,7.099,100000.0
2005-04-25 18:19:00,7.183,7.186,7.13,7.184,200000.0
2005-04-25 18:21:00,7.133,7.189,7.058,7.166,550000.0
2005-04-25 18:22:00,7.08,7.174,7.08,7.121,400000.0
2005-04-25 18:23:00,7.214,7.228,7.142,7.224,400000.0
2005-04-25 18:24:00,7.199,7.199,7.082,7.189,400000.0
2005-04-25 18:25:00,7.135,7.222,7.1,7.127,500000.0
2005-04-25 18:26:00,7.134,7.208,7.097,7.204,550000.0
2005-04-25 18:27:00,7.213,7.213,7.109,7.195,500000.0
2005-04-25 18:29:00,7.129,7.209,7.095,7.209,350000.0
2005-04-25 18:30:00,7.176,7.214,7.091,7.16,450000.0
2005-04-25 18:34:00,7.163,7.221,7.102,7.221,400000.0
2005-04-25 18:35:00,7.132,7.211,7.132,7.161,350000.0
2005-04-25 18:36:00,7.089,7.226,7.089,7.181,550000.0
2005-04-25 18:37:00,7.134,7.214,7.121,7.172,500000.0
2005-04-25 18:38:00,7.185,7.192,7.082,7.156,450000.0
2005-04-25 18:40:00,7.198,7.209,7.076,7.136,250000.0
2005-04-25 18:42:00,7.14,7.221,7.086,7.119,550000.0
2005-04-25 18:43:00,7.156,7.21,7.089,7.21,400000.0
2005-04-25 18:44:00,7.171,7.188,7.077,7.122,500000.0
2005-04-25 18:45:00,7.097,7.214,7.097,7.174,350000.0
2005-04-25 18:48:00,7.171,7.178,7.078,7.168,300000.0
2005-04-25 18:49:00,7.093,7.216,7.093,7.121,350000.0
2005-04-25 18:50:00,7.135,7.175,7.054,7.138,400000.0
2005-04-25 18:51:00,7.156,7.195,7.081,7.152,800000.0
2005-04-25 18:52:00,7.148,7.217,7.085,7.199,900000.0
2005-04-25 18:54:00,7.126,7.251,7.092,7.19,850000.0
2005-04-25 18:55:00,7.179,7.179,7.046,7.086,700000.0
2005-04-25 18:56:00,7.168,7.209,7.084,7.184,400000.0
2005-04-25 18:59:00,7.125,7.194,7.125,7.155,450000.0
2005-04-25 19:00:00,7.122,7.202,7.068,7.196,350000.0
2005-04-25 19:01:00,7.108,7.156,7.065,7.132,500000.0
2005-04-25 19:02:00,7.128,7.186,7.072,7.17,400000.0
2005-04-25 19:03:00,7.179,7.179,7.097,7.097,350000.0
2005-04-25 19:06:00,7.184,7.198,7.076,7.198,400000.0
2005-04-25 19:08:00,7.108,7.201,7.101,7.101,350000.0
2005-04-25 19:09:00,7.088,7.275,7.088,7.167,500000.0
2005-04-25 19:10:00,7.068,7.197,7.063,7.156,400000.0
2005-04-25 19:11:00,7.164,7.217,7.162,7.165,400000.0
2005-04-25 19:12:00,7.106,7.193,7.106,7.17,350000.0
2005-04-25 19:13:00,7.131,7.23,7.07,7.07,350000.0
2005-04-25 19:14:00,7.078,7.177,7.064,7.173,400000.0
2005-04-25 19:15:00,7.106,7.197,7.082,7.197,500000.0
2005-04-25 19:16:00,7.203,7.203,7.129,7.162,350000.0
2005-04-25 19:17:00,7.113,7.199,7.066,7.066,350000.0
2005-04-25 19:20:00,7.203,7.217,7.071,7.071,500000.0
2005-04-25 19:21:00,7.21,7.211,7.112,7.112,600000.0
2005-04-25 19:22:00,7.171,7.195,7.067,7.089,500000.0
2005-04-25 19:23:00,7.229,7.251,7.118,7.118,400000.0
2005-04-25 19:24:00,7.225,7.225,7.101,7.119,450000.0
2005-04-25 19:26:00,7.137,7.189,7.107,7.172,350000.0
2005-04-25 19:27:00,7.191,7.191,7.133,7.179,300000.0
2005-04-25 19:28:00,7.19,7.203,7.06,7.203,700000.0
2005-04-25 19:30:00,7.21,7.214,7.075,7.1,600000.0
2005-04-25 19:31:00,7.131,7.209,7.091,7.135,400000.0
2005-04-25 19:32:00,7.143,7.235,7.121,7.141,900000.0
2005-04-25 19:37:00,7.181,7.181,7.099,7.132,300000.0
2005-04-25 19:51:00,7.225,7.228,7.087,7.098,450000.0
2005-04-25 19:52:00,7.177,7.225,7.101,7.169,450000.0
2005-04-25 20:19:00,7.186,7.186,7.102,7.134,200000.0
2005-04-25 21:52:00,7.113,7.181,7.087,7.181,500000.0
2005-04-25 22:03:00,7.195,7.195,7.103,7.139,200000.0
2005-04-25 22:27:00,7.205,7.205,7.113,7.149,200000.0
2005-04-25 22:32:00,7.101,7.199,7.101,7.131,550000.0
2005-04-25 22:33:00,7.163,7.241,7.096,7.155,400000.0
2005-04-25 22:58:00,7.192,7.202,7.093,7.129,250000.0
2005-04-25 23:23:00,7.2,7.218,7.123,7.202,450000.0
2005-04-25 23:27:00,7.224,7.224,7.131,7.177,400000.0
2005-04-26 00:00:00,7.25,7.32,7.19,7.24,300000.0
2005-04-26 00:01:00,7.193,7.235,7.185,7.189,300000.0
2005-04-26 00:02:00,7.174,7.194,7.137,7.168,250000.0
2005-04-26 00:12:00,7.193,7.193,7.11,7.143,200000.0
2005-04-26 00:18:00,7.183,7.183,7.08,7.122,250000.0
2005-04-26 00:35:00,7.196,7.196,7.111,7.144,200000.0
2005-04-26 00:40:00,7.18,7.18,7.108,7.108,100000.0
2005-04-26 00:48:00,7.183,7.208,7.16,7.165,300000.0
2005-04-26 01:35:00,7.186,7.191,7.116,7.191,550000.0
2005-04-26 01:52:00,7.185,7.193,7.073,7.086,450000.0
2005-04-26 02:01:00,7.22,7.22,7.104,7.104,200000.0
2005-04-26 02:02:00,7.172,7.175,7.098,7.166,350000.0
2005-04-26 02:05:00,7.137,7.198,7.074,7.126,400000.0
2005-04-26 02:06:00,7.169,7.198,7.111,7.14,300000.0
2005-04-26 02:10:00,7.075,7.174,7.069,7.129,300000.0
2005-04-26 02:15:00,7.119,7.227,7.092,7.205,600000.0
2005-04-26 02:16:00,7.14,7.221,7.115,7.115,400000.0
2005-04-26 02:21:00,7.203,7.203,7.12,7.153,200000.0
2005-04-26 02:33:00,7.204,7.24,7.113,7.181,400000.0
2005-04-26 02:34:00,7.201,7.249,7.102,7.226,450000.0
2005-04-26 02:40:00,7.207,7.207,7.124,7.155,200000.0
2005-04-26 02:42:00,7.205,7.205,7.113,7.149,200000.0
2005-04-26 02:44:00,7.187,7.233,7.108,7.233,350000.0
2005-04-26 02:45:00,7.159,7.276,7.134,7.204,500000.0
2005-04-26 02:48:00,7.129,7.236,7.115,7.236,700000.0
2005-04-26 02:57:00,7.193,7.23,7.103,7.229,550000.0
2005-04-26 03:03:00,7.15,7.196,7.095,7.187,450000.0
2005-04-26 03:06:00,7.207,7.207,7.128,7.163,200000.0
2005-04-26 03:08:00,7.219,7.219,7.107,7.146,450000.0
2005-04-26 03:12:00,7.21,7.233,7.132,7.233,150000.0
2005-04-26 03:13:00,7.164,7.242,7.164,7.204,250000.0
2005-04-26 03:17:00,7.198,7.208,7.079,7.183,600000.0
2005-04-26 03:26:00,7.185,7.24,7.108,7.182,550000.0
2005-04-26 03:27:00,7.114,7.201,7.114,7.201,550000.0
2005-04-26 03:30:00,7.141,7.194,7.096,7.096,500000.0
2005-04-26 03:32:00,7.204,7.204,7.148,7.203,150000.0
2005-04-26 03:35:00,7.253,7.256,7.155,7.177,750000.0
2005-04-26 03:36:00,7.106,7.26,7.106,7.219,550000.0
2005-04-26 03:37:00,7.164,7.24,7.089,7.199,350000.0
2005-04-26 03:38:00,7.13,7.232,7.105,7.185,550000.0
2005-04-26 03:46:00,7.198,7.243,7.096,7.243,500000.0
2005-04-26 03:50:00,7.113,7.196,7.113,7.127,200000.0
2005-04-26 03:51:00,7.157,7.175,7.111,7.175,150000.0
2005-04-26 04:00:00,7.193,7.232,7.086,7.223,550000.0
2005-04-26 04:01:00,7.207,7.227,7.124,7.209,400000.0
2005-04-26 04:04:00,7.16,7.226,7.104,7.194,700000.0
2005-04-26 04:05:00,7.169,7.227,7.126,7.157,350000.0
2005-04-26 04:06:00,7.208,7.208,7.028,7.09,750000.0
2005-04-26 04:07:00,7.189,7.247,7.123,7.197,600000.0
2005-04-26 04:10:00,7.186,7.231,7.102,7.172,550000.0
2005-04-26 04:16:00,7.195,7.195,7.103,7.139,200000.0
2005-04-26 04:19:00,7.168,7.21,7.09,7.106,400000.0
2005-04-26 04:22:00,7.183,7.229,7.091,7.2,450000.0
2005-04-26 04:23:00,7.194,7.233,7.152,7.233,300000.0
2005-04-26 04:24:00,7.116,7.222,7.116,7.194,400000.0
2005-04-26 04:25:00,7.176,7.192,7.072,7.072,300000.0
2005-04-26 04:30:00,7.196,7.196,7.112,7.145,250000.0
2005-04-26 04:35:00,7.114,7.209,7.097,7.209,550000.0
2005-04-26 04:36:00,7.165,7.208,7.105,7.114,350000.0
2005-04-26 04:38:00,7.149,7.196,7.088,7.196,350000.0
2005-04-26 04:40:00,7.228,7.228,7.129,7.196,400000.0
2005-04-26 04:42:00,7.195,7.233,7.103,7.233,400000.0
2005-04-26 04:43:00,7.166,7.217,7.121,7.183,350000.0
2005-04-26 04:48:00,7.195,7.195,7.103,7.139,200000.0
2005-04-26 04:49:00,7.176,7.176,7.176,7.176,100000.0
2005-04-26 04:52:00,7.201,7.201,7.093,7.184,200000.0
2005-04-26 04:55:00,7.142,7.262,7.11,7.11,400000.0
2005-04-26 04:56:00,7.197,7.213,7.119,7.213,450000.0
2005-04-26 04:57:00,7.133,7.265,7.133,7.207,250000.0
2005-04-26 05:00:00,7.148,7.193,7.106,7.193,450000.0
2005-04-26 05:06:00,7.204,7.229,7.091,7.229,600000.0
2005-04-26 05:08:00,7.077,7.202,7.077,7.14,450000.0
2005-04-26 05:10:00,7.216,7.246,7.116,7.212,550000.0
2005-04-26 05:14:00,7.188,7.275,7.137,7.251,500000.0
2005-04-26 05:16:00,7.192,7.228,7.098,7.228,450000.0
2005-04-26 05:17:00,7.219,7.24,7.134,7.199,600000.0
2005-04-26 05:22:00,7.18,7.194,7.096,7.096,400000.0
2005-04-26 05:25:00,7.174,7.214,7.045,7.214,700000.0
2005-04-26 05:27:00,7.196,7.196,7.095,7.135,350000.0
2005-04-26 05:30:00,7.189,7.219,7.105,7.105,400000.0
2005-04-26 05:31:00,7.227,7.227,7.074,7.136,550000.0
2005-04-26 05:34:00,7.236,7.236,7.125,7.191,550000.0
2005-04-26 05:35:00,7.186,7.242,7.108,7.108,450000.0
2005-04-26 05:36:00,7.14,7.223,7.097,7.156,400000.0
2005-04-26 05:37:00,7.154,7.227,7.114,7.227,250000.0
2005-04-26 05:39:00,7.225,7.225,7.103,7.157,450000.0
2005-04-26 05:48:00,7.183,7.235,7.124,7.235,550000.0
2005-04-26 05:52:00,7.189,7.214,7.078,7.193,450000.0
2005-04-26 05:57:00,7.145,7.229,7.093,7.198,500000.0
2005-04-26 05:58:00,7.19,7.196,7.098,7.185,550000.0
2005-04-26 06:00:00,7.109,7.222,7.101,7.141,350000.0
2005-04-26 06:02:00,7.204,7.244,7.1,7.201,650000.0
2005-04-26 06:08:00,7.22,7.222,7.11,7.208,650000.0
2005-04-26 06:09:00,7.127,7.205,7.117,7.194,450000.0
2005-04-26 06:11:00,7.171,7.227,7.142,7.22,650000.0
2005-04-26 06:16:00,7.131,7.208,7.124,7.194,300000.0
2005-04-26 06:18:00,7.201,7.213,7.11,7.146,350000.0
2005-04-26 06:23:00,7.195,7.235,7.107,7.12,450000.0
2005-04-26 06:26:00,7.209,7.209,7.114,7.114,400000.0
2005-04-26 06:28:00,7.205,7.205,7.113,7.149,200000.0
2005-04-26 06:29:00,7.149,7.186,7.149,7.186,100000.0
2005-04-26 06:36:00,7.199,7.237,7.102,7.148,250000.0
2005-04-26 06:41:00,7.245,7.245,7.179,7.192,300000.0
2005-04-26 06:48:00,7.241,7.241,7.091,7.123,550000.0
2005-04-26 06:54:00,7.243,7.243,7.202,7.202,300000.0
2005-04-26 06:55:00,7.167,7.167,7.167,7.167,100000.0
2005-04-26 06:56:00,7.169,7.169,7.161,7.161,100000.0
2005-04-26 07:00:00,7.139,7.233,7.104,7.196,400000.0
2005-04-26 07:05:00,7.204,7.245,7.129,7.245,350000.0
2005-04-26 07:11:00,7.128,7.211,7.105,7.145,400000.0
2005-04-26 07:14:00,7.143,7.193,7.143,7.184,350000.0
2005-04-26 07:17:00,7.136,7.198,7.109,7.196,400000.0
2005-04-26 07:20:00,7.192,7.219,7.102,7.219,350000.0
2005-04-26 07:26:00,7.152,7.223,7.117,7.183,500000.0
2005-04-26 07:28:00,7.205,7.205,7.07,7.117,600000.0
2005-04-26 07:30:00,7.188,7.188,7.188,7.188,50000.0
2005-04-26 07:35:00,7.173,7.207,7.099,7.207,250000.0
2005-04-26 07:36:00,7.142,7.21,7.138,7.165,500000.0
2005-04-26 07:39:00,7.204,7.216,7.129,7.216,350000.0
2005-04-26 07:45:00,7.128,7.193,7.093,7.192,400000.0
2005-04-26 07:46:00,7.196,7.211,7.162,7.201,300000.0
2005-04-26 07:47:00,7.204,7.21,7.122,7.209,550000.0
2005-04-26 07:52:00,7.214,7.271,7.107,7.107,450000.0
2005-04-26 07:53:00,7.113,7.224,7.113,7.143,450000.0
2005-04-26 07:55:00,7.114,7.189,7.093,7.189,350000.0
2005-04-26 07:58:00,7.139,7.224,7.117,7.219,250000.0
2005-04-26 07:59:00,7.146,7.216,7.115,7.115,350000.0
2005-04-26 08:00:00,7.148,7.233,7.131,7.232,400000.0
2005-04-26 08:01:00,7.178,7.264,7.106,7.106,550000.0
2005-04-26 08:03:00,7.123,7.221,7.123,7.209,450000.0
2005-04-26 08:05:00,7.126,7.213,7.076,7.148,550000.0
2005-04-26 08:07:00,7.213,7.213,7.096,7.208,500000.0
2005-04-26 08:10:00,7.191,7.209,7.107,7.182,450000.0
2005-04-26 08:11:00,7.193,7.209,7.107,7.119,500000.0
2005-04-26 08:12:00,7.125,7.246,7.118,7.136,450000.0
2005-04-26 08:13:00,7.206,7.218,7.088,7.112,400000.0
2005-04-26 08:14:00,7.113,7.232,7.109,7.187,400000.0
2005-04-26 08:15:00,7.128,7.235,7.127,7.235,250000.0
2005-04-26 08:16:00,7.153,7.231,7.153,7.196,250000.0
2005-04-26 08:17:00,7.139,7.237,7.137,7.212,650000.0
2005-04-26 08:19:00,7.216,7.216,7.137,7.164,450000.0
2005-04-26 08:20:00,7.225,7.225,7.065,7.17,550000.0
2005-04-26 08:21:00,7.128,7.276,7.108,7.169,550000.0
2005-04-26 08:22:00,7.095,7.213,7.095,7.119,350000.0
2005-04-26 08:23:00,7.11,7.217,7.11,7.217,300000.0
2005-04-26 08:24:00,7.219,7.23,7.11,7.23,500000.0
2005-04-26 08:26:00,7.217,7.217,7.097,7.209,500000.0
2005-04-26 08:27:00,7.153,7.212,7.153,7.212,250000.0
2005-04-26 08:29:00,7.138,7.234,7.119,7.22,400000.0
2005-04-26 08:30:00,7.203,7.222,7.126,7.178,400000.0
2005-04-26 08:31:00,7.123,7.177,7.118,7.141,400000.0
2005-04-26 08:32:00,7.23,7.23,7.123,7.174,250000.0
2005-04-26 08:33:00,7.188,7.237,7.094,7.196,400000.0
2005-04-26 08:34:00,7.168,7.211,7.121,7.145,350000.0
2005-04-26 08:35:00,7.199,7.215,7.117,7.155,400000.0
2005-04-26 08:36:00,7.193,7.196,7.09,7.132,500000.0
2005-04-26 08:37:00,7.186,7.228,7.132,7.187,250000.0
2005-04-26 08:39:00,7.151,7.208,7.097,7.097,250000.0
2005-04-26 08:41:00,7.195,7.213,7.149,7.149,350000.0
2005-04-26 08:42:00,7.244,7.244,7.131,7.201,450000.0
2005-04-26 08:43:00,7.215,7.224,7.118,7.118,450000.0
2005-04-26 08:44:00,7.159,7.207,7.145,7.201,350000.0
2005-04-26 08:45:00,7.212,7.259,7.166,7.166,350000.0
2005-04-26 08:46:00,7.252,7.265,7.137,7.229,500000.0
2005-04-26 08:47:00,7.226,7.255,7.112,7.165,550000.0
2005-04-26 08:48:00,7.118,7.183,7.118,7.159,450000.0
2005-04-26 08:49:00,7.24,7.24,7.13,7.188,400000.0
2005-04-26 08:50:00,7.09,7.226,7.09,7.177,450000.0
2005-04-26 08:51:00,7.199,7.237,7.146,7.188,350000.0
2005-04-26 08:53:00,7.209,7.224,7.132,7.209,400000.0
2005-04-26 08:54:00,7.247,7.249,7.159,7.159,350000.0
2005-04-26 08:56:00,7.154,7.252,7.119,7.202,550000.0
2005-04-26 08:57:00,7.204,7.231,7.111,7.193,550000.0
2005-04-26 08:58:00,7.239,7.239,7.104,7.208,400000.0
2005-04-26 08:59:00,7.218,7.218,7.049,7.164,500000.0
2005-04-26 09:00:00,7.177,7.238,7.11,7.11,550000.0
2005-04-26 09:01:00,7.182,7.261,7.12,7.142,500000.0
2005-04-26 09:02:00,7.113,7.226,7.113,7.152,550000.0
2005-04-26 09:03:00,7.14,7.23,7.104,7.104,450000.0
2005-04-26 09:05:00,7.16,7.198,7.079,7.192,400000.0
2005-04-26 09:07:00,7.208,7.218,7.104,7.218,400000.0
2005-04-26 09:08:00,7.23,7.23,7.169,7.169,100000.0
2005-04-26 09:09:00,7.115,7.212,7.104,7.104,450000.0
2005-04-26 09:13:00,7.155,7.236,7.107,7.236,450000.0
2005-04-26 09:14:00,7.2,7.234,7.132,7.137,500000.0
2005-04-26 09:16:00,7.148,7.234,7.095,7.132,350000.0
2005-04-26 09:19:00,7.23,7.232,7.129,7.23,450000.0
2005-04-26 09:20:00,7.146,7.235,7.111,7.115,450000.0
2005-04-26 09:22:00,7.145,7.27,7.133,7.203,550000.0
2005-04-26 09:24:00,7.097,7.192,7.097,7.153,400000.0
2005-04-26 09:26:00,7.185,7.185,7.093,7.129,200000.0
2005-04-26 09:29:00,7.093,7.222,7.089,7.209,300000.0
2005-04-26 09:30:00,7.124,7.257,7.088,7.246,400000.0
2005-04-26 09:31:00,7.207,7.207,7.125,7.191,400000.0
2005-04-26 09:34:00,7.2,7.235,7.106,7.209,300000.0
2005-04-26 09:35:00,7.118,7.225,7.118,7.225,350000.0
2005-04-26 09:36:00,7.147,7.243,7.098,7.102,500000.0
2005-04-26 09:38:00,7.161,7.251,7.114,7.223,450000.0
2005-04-26 09:39:00,7.236,7.298,7.132,7.242,500000.0
2005-04-26 09:43:00,7.209,7.209,7.067,7.193,450000.0
2005-04-26 09:44:00,7.139,7.212,7.114,7.139,500000.0
2005-04-26 09:45:00,7.196,7.229,7.09,7.156,400000.0
2005-04-26 09:46:00,7.238,7.238,7.127,7.13,550000.0
2005-04-26 09:47:00,7.131,7.259,7.129,7.208,550000.0
2005-04-26 09:50:00,7.14,7.229,7.099,7.104,500000.0
2005-04-26 09:52:00,7.23,7.23,7.1,7.189,400000.0
2005-04-26 09:53:00,7.09,7.198,7.09,7.097,400000.0
2005-04-26 09:54:00,7.217,7.233,7.098,7.198,350000.0
2005-04-26 09:58:00,7.118,7.194,7.085,7.146,400000.0
2005-04-26 09:59:00,7.13,7.206,7.075,7.202,450000.0
2005-04-26 10:03:00,7.17,7.179,7.066,7.102,400000.0
2005-04-26 10:04:00,7.191,7.213,7.122,7.149,400000.0
2005-04-26 10:05:00,7.111,7.243,7.111,7.234,400000.0
2005-04-26 10:06:00,7.146,7.227,7.083,7.227,450000.0
2005-04-26 10:07:00,7.143,7.177,7.073,7.11,400000.0
2005-04-26 10:08:00,7.238,7.25,7.136,7.25,300000.0
2005-04-26 10:10:00,7.213,7.222,7.105,7.212,550000.0
2005-04-26 10:11:00,7.216,7.233,7.096,7.096,500000.0
2005-04-26 10:12:00,7.204,7.204,7.085,7.155,350000.0
2005-04-26 10:13:00,7.147,7.283,7.101,7.126,500000.0
2005-04-26 10:15:00,7.233,7.237,7.142,7.198,350000.0
2005-04-26 10:16:00,7.092,7.228,7.092,7.199,400000.0
2005-04-26 10:17:00,7.165,7.197,7.116,7.119,400000.0
2005-04-26 10:19:00,7.12,7.19,7.072,7.148,400000.0
2005-04-26 10:20:00,7.133,7.197,7.105,7.105,550000.0
2005-04-26 10:21:00,7.184,7.232,7.177,7.217,400000.0
2005-04-26 10:54:00,7.2,7.205,7.102,7.205,400000.0
2005-04-26 10:55:00,7.19,7.229,7.098,7.184,800000.0
2005-04-26 10:57:00,7.184,7.216,7.094,7.201,450000.0
2005-04-26 10:58:00,7.136,7.259,7.114,7.165,350000.0
2005-04-26 10:59:00,7.217,7.249,7.102,7.102,450000.0
2005-04-26 11:00:00,7.159,7.249,7.12,7.141,350000.0
2005-04-26 11:04:00,7.237,7.258,7.143,7.24,400000.0
2005-04-26 11:05:00,7.098,7.203,7.074,7.119,550000.0
2005-04-26 11:06:00,7.211,7.236,7.109,7.109,350000.0
2005-04-26 11:09:00,7.22,7.22,7.103,7.199,500000.0
2005-04-26 11:10:00,7.101,7.263,7.101,7.178,400000.0
2005-04-26 11:14:00,7.135,7.223,7.091,7.223,400000.0
2005-04-26 11:17:00,7.233,7.233,7.121,7.23,350000.0
2005-04-26 11:21:00,7.247,7.247,7.126,7.223,450000.0
2005-04-26 11:25:00,7.132,7.236,7.127,7.13,550000.0
2005-04-26 11:30:00,7.234,7.238,7.118,7.118,500000.0
2005-04-26 11:31:00,7.222,7.253,7.149,7.204,350000.0
2005-04-26 11:36:00,7.143,7.248,7.105,7.167,550000.0
2005-04-26 11:39:00,7.165,7.243,7.121,7.145,350000.0
2005-04-26 11:40:00,7.148,7.27,7.116,7.2,400000.0
2005-04-26 11:41:00,7.113,7.203,7.113,7.154,350000.0
2005-04-26 11:44:00,7.251,7.262,7.109,7.193,450000.0
2005-04-26 11:46:00,7.203,7.25,7.126,7.147,400000.0
2005-04-26 11:48:00,7.184,7.217,7.123,7.214,400000.0
2005-04-26 11:49:00,7.2,7.23,7.108,7.173,350000.0
2005-04-26 11:50:00,7.189,7.241,7.126,7.241,350000.0
2005-04-26 11:51:00,7.112,7.227,7.112,7.211,450000.0
2005-04-26 11:52:00,7.149,7.244,7.107,7.243,450000.0
2005-04-26 11:53:00,7.108,7.234,7.108,7.143,400000.0
2005-04-26 11:54:00,7.238,7.24,7.114,7.191,550000.0
2005-04-26 11:55:00,7.19,7.243,7.127,7.243,350000.0
2005-04-26 11:56:00,7.185,7.244,7.169,7.173,350000.0
2005-04-26 11:57:00,7.234,7.238,7.135,7.19,450000.0
2005-04-26 11:59:00,7.176,7.21,7.11,7.157,450000.0
2005-04-26 12:00:00,7.201,7.204,7.108,7.108,350000.0
2005-04-26 12:01:00,7.215,7.215,7.12,7.144,500000.0
2005-04-26 12:02:00,7.241,7.274,7.14,7.14,400000.0
2005-04-26 12:03:00,7.133,7.23,7.129,7.208,550000.0
2005-04-26 12:04:00,7.179,7.23,7.12,7.12,350000.0
2005-04-26 12:05:00,7.205,7.233,7.11,7.148,350000.0
2005-04-26 12:06:00,7.212,7.232,7.16,7.232,350000.0
2005-04-26 12:07:00,7.256,7.275,7.139,7.203,450000.0
2005-04-26 12:09:00,7.133,7.214,7.131,7.166,350000.0
2005-04-26 12:10:00,7.218,7.246,7.146,7.193,400000.0
2005-04-26 12:11:00,7.168,7.204,7.1,7.12,300000.0
2005-04-26 12:12:00,7.068,7.191,7.068,7.127,350000.0
2005-04-26 12:14:00,7.224,7.262,7.134,7.146,550000.0
2005-04-26 12:15:00,7.152,7.224,7.091,7.138,400000.0
2005-04-26 12:16:00,7.167,7.227,7.11,7.161,400000.0
2005-04-26 12:18:00,7.212,7.212,7.126,7.126,450000.0
2005-04-26 12:19:00,7.164,7.265,7.118,7.134,450000.0
2005-04-26 12:21:00,7.22,7.257,7.133,7.21,500000.0
2005-04-26 12:24:00,7.23,7.23,7.106,7.189,600000.0
2005-04-26 12:26:00,7.211,7.211,7.096,7.151,450000.0
2005-04-26 12:29:00,7.201,7.231,7.086,7.088,500000.0
2005-04-26 12:30:00,7.121,7.244,7.119,7.244,450000.0
2005-04-26 12:31:00,7.209,7.209,7.143,7.199,350000.0
2005-04-26 12:32:00,7.094,7.233,7.094,7.117,300000.0
2005-04-26 12:33:00,7.24,7.25,7.121,7.121,250000.0
2005-04-26 12:34:00,7.109,7.23,7.109,7.112,450000.0
2005-04-26 12:35:00,7.248,7.248,7.124,7.124,350000.0
2005-04-26 12:36:00,7.207,7.246,7.116,7.12,350000.0
2005-04-26 12:37:00,7.232,7.232,7.127,7.136,500000.0
2005-04-26 12:39:00,7.208,7.244,7.101,7.197,450000.0
2005-04-26 12:40:00,7.176,7.211,7.114,7.149,450000.0
2005-04-26 12:41:00,7.184,7.221,7.097,7.218,450000.0
2005-04-26 12:42:00,7.124,7.252,7.124,7.208,550000.0
2005-04-26 12:43:00,7.17,7.223,7.099,7.13,500000.0
2005-04-26 12:44:00,7.202,7.259,7.142,7.146,450000.0
2005-04-26 12:45:00,7.158,7.235,7.086,7.149,400000.0
2005-04-26 12:46:00,7.109,7.224,7.103,7.103,500000.0
2005-04-26 12:47:00,7.163,7.252,7.109,7.173,350000.0
2005-04-26 12:49:00,7.182,7.269,7.129,7.147,450000.0
2005-04-26 12:50:00,7.196,7.266,7.154,7.159,400000.0
2005-04-26 12:51:00,7.136,7.254,7.136,7.249,500000.0
2005-04-26 12:53:00,7.126,7.218,7.124,7.206,500000.0
2005-04-26 12:54:00,7.221,7.221,7.094,7.165,450000.0
2005-04-26 12:56:00,7.205,7.245,7.116,7.143,450000.0
2005-04-26 12:58:00,7.157,7.245,7.093,7.134,400000.0
2005-04-26 12:59:00,7.19,7.231,7.141,7.231,450000.0
2005-04-26 13:00:00,7.227,7.261,7.145,7.177,500000.0
2005-04-26 13:01:00,7.11,7.246,7.11,7.202,400000.0
2005-04-26 13:03:00,7.162,7.218,7.103,7.103,450000.0
2005-04-26 13:04:00,7.183,7.254,7.127,7.136,450000.0
2005-04-26 13:05:00,7.117,7.224,7.117,7.224,400000.0
2005-04-26 13:06:00,7.257,7.28,7.119,7.232,450000.0
2005-04-26 13:07:00,7.267,7.267,7.139,7.174,500000.0
2005-04-26 13:08:00,7.161,7.256,7.139,7.146,400000.0
2005-04-26 13:09:00,7.249,7.249,7.131,7.137,450000.0
2005-04-26 13:10:00,7.203,7.319,7.127,7.166,500000.0
2005-04-26 13:11:00,7.134,7.225,7.134,7.206,400000.0
2005-04-26 13:12:00,7.221,7.221,7.103,7.107,550000.0
2005-04-26 13:13:00,7.236,7.236,7.11,7.201,450000.0
2005-04-26 13:14:00,7.106,7.251,7.106,7.23,350000.0
2005-04-26 13:16:00,7.217,7.217,7.109,7.208,350000.0
2005-04-26 13:17:00,7.236,7.255,7.155,7.255,450000.0
2005-04-26 13:19:00,7.163,7.236,7.112,7.139,400000.0
2005-04-26 13:20:00,7.147,7.219,7.113,7.172,500000.0
2005-04-26 13:21:00,7.113,7.229,7.111,7.111,350000.0
2005-04-26 13:23:00,7.153,7.225,7.104,7.128,350000.0
2005-04-26 13:24:00,7.206,7.235,7.116,7.141,450000.0
2005-04-26 13:25:00,7.228,7.253,7.172,7.249,350000.0
2005-04-26 13:26:00,7.16,7.244,7.111,7.176,550000.0
2005-04-26 13:27:00,7.163,7.267,7.163,7.228,500000.0
2005-04-26 13:28:00,7.222,7.264,7.134,7.165,400000.0
2005-04-26 13:29:00,7.236,7.236,7.085,7.198,350000.0
2005-04-26 13:30:00,7.25,7.25,7.102,7.12,450000.0
2005-04-26 13:31:00,7.099,7.216,7.099,7.216,450000.0
2005-04-26 13:32:00,7.174,7.255,7.114,7.114,500000.0
2005-04-26 13:33:00,7.146,7.213,7.125,7.162,350000.0
2005-04-26 13:34:00,7.08,7.234,7.08,7.129,350000.0
2005-04-26 13:36:00,7.166,7.239,7.103,7.196,450000.0
2005-04-26 13:37:00,7.141,7.226,7.117,7.194,350000.0
2005-04-26 13:39:00,7.203,7.247,7.13,7.206,500000.0
2005-04-26 13:40:00,7.203,7.237,7.119,7.235,350000.0
2005-04-26 13:41:00,7.131,7.24,7.13,7.24,400000.0
2005-04-26 13:43:00,7.228,7.252,7.127,7.228,500000.0
2005-04-26 13:44:00,7.151,7.261,7.133,7.179,350000.0
2005-04-26 13:45:00,7.14,7.236,7.112,7.229,400000.0
2005-04-26 13:46:00,7.17,7.25,7.156,7.201,450000.0
2005-04-26 13:49:00,7.118,7.25,7.118,7.221,350000.0
2005-04-26 13:50:00,7.169,7.194,7.134,7.134,450000.0
2005-04-26 13:51:00,7.259,7.259,7.148,7.148,350000.0
2005-04-26 13:52:00,7.261,7.278,7.145,7.246,350000.0
2005-04-26 13:53:00,7.174,7.319,7.144,7.215,450000.0
2005-04-26 13:55:00,7.227,7.269,7.202,7.231,350000.0
2005-04-26 13:56:00,7.26,7.293,7.138,7.138,400000.0
2005-04-26 13:57:00,7.205,7.271,7.156,7.156,400000.0
2005-04-26 13:58:00,7.139,7.257,7.139,7.257,350000.0
2005-04-26 14:00:00,7.226,7.242,7.132,7.184,350000.0
2005-04-26 14:01:00,7.215,7.271,7.157,7.271,400000.0
2005-04-26 14:03:00,7.25,7.254,7.17,7.235,350000.0
2005-04-26 14:04:00,7.164,7.274,7.164,7.265,350000.0
2005-04-26 14:05:00,7.205,7.215,7.205,7.215,150000.0
2005-04-26 14:06:00,7.245,7.253,7.122,7.225,350000.0
2005-04-26 14:07:00,7.203,7.251,7.114,7.219,400000.0
2005-04-26 14:08:00,7.206,7.281,7.168,7.216,400000.0
2005-04-26 14:09:00,7.117,7.205,7.095,7.137,550000.0
2005-04-26 14:11:00,7.184,7.224,7.148,7.224,400000.0
2005-04-26 14:12:00,7.245,7.253,7.212,7.252,450000.0
2005-04-26 14:13:00,7.208,7.208,7.093,7.129,350000.0
2005-04-26 14:16:00,7.147,7.277,7.125,7.217,450000.0
2005-04-26 14:17:00,7.202,7.223,7.13,7.163,450000.0
2005-04-26 14:19:00,7.228,7.262,7.135,7.254,500000.0
2005-04-26 14:20:00,7.144,7.252,7.144,7.166,350000.0
2005-04-26 14:21:00,7.139,7.244,7.105,7.177,450000.0
2005-04-26 14:22:00,7.231,7.257,7.114,7.257,450000.0
2005-04-26 14:23:00,7.177,7.262,7.171,7.19,400000.0
2005-04-26 14:24:00,7.258,7.27,7.195,7.27,400000.0
2005-04-26 14:25:00,7.175,7.232,7.151,7.171,350000.0
2005-04-26 14:26:00,7.189,7.263,7.136,7.24,350000.0
2005-04-26 14:27:00,7.189,7.25,7.105,7.25,400000.0
2005-04-26 14:28:00,7.221,7.241,7.142,7.193,400000.0
2005-04-26 14:29:00,7.197,7.251,7.122,7.213,350000.0
2005-04-26 14:30:00,7.178,7.278,7.123,7.123,550000.0
2005-04-26 14:31:00,7.176,7.278,7.146,7.236,400000.0
2005-04-26 14:32:00,7.219,7.246,7.136,7.178,500000.0
2005-04-26 14:33:00,7.25,7.25,7.11,7.243,550000.0
2005-04-26 14:34:00,7.213,7.276,7.139,7.207,450000.0
2005-04-26 14:35:00,7.229,7.244,7.175,7.175,350000.0
2005-04-26 14:36:00,7.237,7.242,7.134,7.241,400000.0
2005-04-26 14:37:00,7.174,7.27,7.154,7.27,550000.0
2005-04-26 14:38:00,7.207,7.253,7.167,7.219,400000.0
2005-04-26 14:39:00,7.21,7.278,7.083,7.163,500000.0
2005-04-26 14:40:00,7.178,7.263,7.141,7.181,400000.0
2005-04-26 14:41:00,7.127,7.242,7.12,7.195,550000.0
2005-04-26 14:42:00,7.119,7.242,7.119,7.219,400000.0
2005-04-26 14:43:00,7.205,7.237,7.105,7.237,500000.0
2005-04-26 14:44:00,7.13,7.209,7.1,7.209,450000.0
2005-04-26 14:46:00,7.22,7.252,7.17,7.174,350000.0
2005-04-26 14:47:00,7.203,7.25,7.114,7.233,350000.0
2005-04-26 14:48:00,7.216,7.273,7.17,7.243,400000.0
2005-04-26 14:49:00,7.263,7.316,7.133,7.147,500000.0
2005-04-26 14:50:00,7.162,7.245,7.115,7.115,400000.0
2005-04-26 14:51:00,7.238,7.244,7.146,7.202,350000.0
2005-04-26 14:52:00,7.238,7.238,7.142,7.155,450000.0
2005-04-26 14:53:00,7.144,7.224,7.118,7.18,400000.0
2005-04-26 14:54:00,7.107,7.25,7.107,7.151,550000.0
2005-04-26 14:55:00,7.195,7.227,7.105,7.105,450000.0
2005-04-26 14:56:00,7.215,7.253,7.122,7.235,550000.0
2005-04-26 14:57:00,7.243,7.26,7.147,7.234,450000.0
2005-04-26 14:58:00,7.135,7.2,7.116,7.186,400000.0
2005-04-26 14:59:00,7.156,7.224,7.054,7.224,550000.0
2005-04-26 15:00:00,7.11,7.229,7.11,7.147,450000.0
2005-04-26 15:01:00,7.2,7.254,7.131,7.198,450000.0
2005-04-26 15:02:00,7.136,7.252,7.105,7.193,450000.0
2005-04-26 15:03:00,7.204,7.243,7.105,7.243,500000.0
2005-04-26 15:04:00,7.151,7.233,7.103,7.122,550000.0
2005-04-26 15:05:00,7.099,7.2,7.096,7.128,550000.0
2005-04-26 15:06:00,7.2,7.214,7.176,7.176,400000.0
2005-04-26 15:07:00,7.097,7.213,7.066,7.19,350000.0
2005-04-26 15:08:00,7.118,7.259,7.118,7.202,500000.0
2005-04-26 15:09:00,7.207,7.231,7.107,7.113,450000.0
2005-04-26 15:10:00,7.118,7.265,7.117,7.136,400000.0
2005-04-26 15:11:00,7.135,7.27,7.107,7.124,500000.0
2005-04-26 15:12:00,7.229,7.233,7.1,7.192,550000.0
2005-04-26 15:13:00,7.216,7.253,7.153,7.249,400000.0
2005-04-26 15:14:00,7.111,7.219,7.111,7.129,350000.0
2005-04-26 15:16:00,7.196,7.268,7.12,7.188,500000.0
2005-04-26 15:17:00,7.197,7.267,7.131,7.199,450000.0
2005-04-26 15:18:00,7.251,7.251,7.123,7.181,400000.0
2005-04-26 15:19:00,7.192,7.239,7.159,7.212,450000.0
2005-04-26 15:20:00,7.172,7.235,7.152,7.235,400000.0
2005-04-26 15:21:00,7.191,7.229,7.104,7.229,250000.0
2005-04-26 15:22:00,7.194,7.234,7.153,7.194,450000.0
2005-04-26 15:23:00,7.156,7.241,7.156,7.231,400000.0
2005-04-26 15:24:00,7.216,7.249,7.131,7.238,350000.0
2005-04-26 15:25:00,7.261,7.263,7.162,7.224,350000.0
2005-04-26 15:26:00,7.148,7.264,7.148,7.176,550000.0
2005-04-26 15:27:00,7.177,7.269,7.156,7.184,350000.0
2005-04-26 15:28:00,7.161,7.26,7.161,7.224,350000.0
2005-04-26 15:29:00,7.265,7.271,7.163,7.226,350000.0
2005-04-26 15:30:00,7.226,7.253,7.13,7.197,450000.0
2005-04-26 15:31:00,7.202,7.288,7.175,7.175,500000.0
2005-04-26 15:32:00,7.166,7.228,7.117,7.225,450000.0
2005-04-26 15:33:00,7.215,7.215,7.123,7.206,400000.0
2005-04-26 15:34:00,7.131,7.255,7.116,7.116,400000.0
2005-04-26 15:35:00,7.191,7.24,7.156,7.185,400000.0
2005-04-26 15:36:00,7.213,7.264,7.149,7.264,550000.0
2005-04-26 15:37:00,7.143,7.235,7.121,7.211,400000.0
2005-04-26 15:38:00,7.183,7.277,7.175,7.175,450000.0
2005-04-26 15:39:00,7.111,7.245,7.105,7.209,400000.0
2005-04-26 15:40:00,7.133,7.223,7.112,7.132,450000.0
2005-04-26 15:41:00,7.141,7.269,7.141,7.231,400000.0
2005-04-26 15:42:00,7.237,7.237,7.127,7.149,350000.0
2005-04-26 15:43:00,7.178,7.228,7.109,7.113,450000.0
2005-04-26 15:44:00,7.238,7.267,7.163,7.249,350000.0
2005-04-26 15:45:00,7.262,7.262,7.168,7.259,450000.0
2005-04-26 15:46:00,7.153,7.248,7.133,7.151,400000.0
2005-04-26 15:47:00,7.212,7.252,7.108,7.125,550000.0
2005-04-26 15:48:00,7.149,7.203,7.11,7.129,350000.0
2005-04-26 15:49:00,7.203,7.256,7.19,7.256,350000.0
2005-04-26 15:51:00,7.218,7.253,7.123,7.135,350000.0
2005-04-26 15:52:00,7.13,7.25,7.116,7.116,350000.0
2005-04-26 15:53:00,7.228,7.277,7.15,7.212,500000.0
2005-04-26 15:54:00,7.224,7.238,7.175,7.238,450000.0
2005-04-26 15:55:00,7.099,7.221,7.099,7.208,500000.0
2005-04-26 15:56:00,7.095,7.229,7.095,7.162,450000.0
2005-04-26 15:57:00,7.158,7.202,7.13,7.168,450000.0
2005-04-26 15:58:00,7.123,7.234,7.089,7.234,500000.0
2005-04-26 15:59:00,7.246,7.246,7.147,7.171,450000.0
2005-04-26 16:00:00,7.23,7.319,7.121,7.231,500000.0
2005-04-26 16:01:00,7.228,7.237,7.123,7.123,400000.0
2005-04-26 16:02:00,7.104,7.262,7.102,7.173,550000.0
2005-04-26 16:03:00,7.227,7.229,7.11,7.167,450000.0
2005-04-26 16:04:00,7.098,7.226,7.093,7.191,550000.0
2005-04-26 16:05:00,7.227,7.227,7.116,7.168,450000.0
2005-04-26 16:06:00,7.132,7.23,7.089,7.195,350000.0
2005-04-26 16:07:00,7.135,7.232,7.125,7.125,500000.0
2005-04-26 16:08:00,7.104,7.264,7.104,7.176,550000.0
2005-04-26 16:09:00,7.118,7.236,7.104,7.236,350000.0
2005-04-26 16:10:00,7.206,7.213,7.096,7.209,500000.0
2005-04-26 16:11:00,7.117,7.24,7.078,7.078,500000.0
2005-04-26 16:12:00,7.147,7.2,7.115,7.156,350000.0
2005-04-26 16:13:00,7.14,7.216,7.099,7.216,450000.0
2005-04-26 16:14:00,7.243,7.243,7.128,7.175,500000.0
2005-04-26 16:15:00,7.219,7.219,7.075,7.082,350000.0
2005-04-26 16:16:00,7.156,7.231,7.111,7.194,550000.0
2005-04-26 16:17:00,7.199,7.228,7.108,7.108,350000.0
2005-04-26 16:18:00,7.21,7.254,7.101,7.204,400000.0
2005-04-26 16:19:00,7.137,7.192,7.091,7.184,350000.0
2005-04-26 16:20:00,7.232,7.252,7.118,7.118,550000.0
2005-04-26 16:21:00,7.119,7.202,7.07,7.162,500000.0
2005-04-26 16:22:00,7.173,7.187,7.088,7.144,450000.0
2005-04-26 16:23:00,7.112,7.24,7.104,7.104,400000.0
2005-04-26 16:24:00,7.181,7.221,7.099,7.217,550000.0
2005-04-26 16:25:00,7.178,7.21,7.118,7.21,350000.0
2005-04-26 16:26:00,7.176,7.211,7.067,7.067,550000.0
2005-04-26 16:27:00,7.211,7.255,7.125,7.125,400000.0
2005-04-26 16:28:00,7.165,7.213,7.118,7.126,400000.0
2005-04-26 16:29:00,7.09,7.198,7.08,7.164,350000.0
2005-04-26 16:30:00,7.126,7.23,7.089,7.181,550000.0
2005-04-26 16:31:00,7.137,7.229,7.1,7.143,400000.0
2005-04-26 16:32:00,7.186,7.215,7.12,7.215,350000.0
2005-04-26 16:33:00,7.117,7.222,7.117,7.141,350000.0
2005-04-26 16:34:00,7.154,7.209,7.11,7.209,350000.0
2005-04-26 16:35:00,7.131,7.26,7.112,7.152,500000.0
2005-04-26 16:36:00,7.225,7.229,7.139,7.147,500000.0
2005-04-26 16:37:00,7.227,7.227,7.115,7.131,500000.0
2005-04-26 16:38:00,7.075,7.182,7.066,7.08,450000.0
2005-04-26 16:39:00,7.147,7.224,7.144,7.224,500000.0
2005-04-26 16:40:00,7.129,7.159,7.095,7.155,450000.0
2005-04-26 16:41:00,7.114,7.2,7.114,7.122,350000.0
2005-04-26 16:42:00,7.138,7.242,7.115,7.236,500000.0
2005-04-26 16:43:00,7.106,7.225,7.106,7.157,350000.0
2005-04-26 16:44:00,7.227,7.227,7.087,7.087,400000.0
2005-04-26 16:45:00,7.089,7.176,7.089,7.138,400000.0
2005-04-26 16:46:00,7.136,7.184,7.123,7.182,350000.0
2005-04-26 16:47:00,7.106,7.208,7.072,7.116,600000.0
2005-04-26 16:48:00,7.192,7.221,7.12,7.176,500000.0
2005-04-26 16:49:00,7.171,7.204,7.082,7.082,450000.0
2005-04-26 16:50:00,7.091,7.21,7.091,7.21,250000.0
2005-04-26 16:51:00,7.208,7.208,7.095,7.095,400000.0
2005-04-26 16:52:00,7.117,7.2,7.1,7.2,450000.0
2005-04-26 16:53:00,7.114,7.205,7.086,7.124,350000.0
2005-04-26 16:54:00,7.115,7.224,7.088,7.088,450000.0
2005-04-26 16:55:00,7.164,7.192,7.08,7.116,550000.0
2005-04-26 16:56:00,7.093,7.183,7.06,7.073,400000.0
2005-04-26 16:58:00,7.102,7.215,7.093,7.157,500000.0
2005-04-26 16:59:00,7.11,7.191,7.082,7.107,400000.0
2005-04-26 17:00:00,7.184,7.184,7.059,7.059,350000.0
2005-04-26 17:01:00,7.09,7.193,7.046,7.103,500000.0
2005-04-26 17:02:00,7.104,7.182,7.073,7.124,400000.0
2005-04-26 17:03:00,7.114,7.187,7.084,7.15,500000.0
2005-04-26 17:04:00,7.103,7.192,7.074,7.136,350000.0
2005-04-26 17:05:00,7.22,7.223,7.076,7.158,400000.0
2005-04-26 17:06:00,7.22,7.226,7.057,7.154,350000.0
2005-04-26 17:07:00,7.174,7.272,7.12,7.163,500000.0
2005-04-26 17:08:00,7.051,7.199,7.051,7.12,500000.0
2005-04-26 17:09:00,7.086,7.185,7.057,7.108,500000.0
2005-04-26 17:10:00,7.159,7.201,7.089,7.156,350000.0
2005-04-26 17:11:00,7.179,7.186,7.031,7.06,400000.0
2005-04-26 17:12:00,7.146,7.188,7.081,7.1,400000.0
2005-04-26 17:13:00,7.166,7.226,7.083,7.209,450000.0
2005-04-26 17:14:00,7.12,7.21,7.076,7.177,550000.0
2005-04-26 17:15:00,7.068,7.171,7.044,7.113,350000.0
2005-04-26 17:16:00,7.17,7.17,7.038,7.123,450000.0
2005-04-26 17:17:00,7.104,7.185,7.095,7.185,250000.0
2005-04-26 17:18:00,7.13,7.176,7.087,7.176,350000.0
2005-04-26 17:19:00,7.055,7.147,7.032,7.147,450000.0
2005-04-26 17:20:00,7.143,7.199,7.056,7.076,350000.0
2005-04-26 17:21:00,7.145,7.218,7.079,7.192,550000.0
2005-04-26 17:22:00,7.12,7.194,7.049,7.09,450000.0
2005-04-26 17:23:00,7.07,7.162,7.058,7.151,550000.0
2005-04-26 17:24:00,7.155,7.157,7.079,7.091,350000.0
2005-04-26 17:25:00,7.156,7.183,7.081,7.183,400000.0
2005-04-26 17:26:00,7.071,7.214,7.071,7.158,450000.0
2005-04-26 17:27:00,7.163,7.191,7.075,7.162,400000.0
2005-04-26 17:28:00,7.131,7.197,7.049,7.061,550000.0
2005-04-26 17:29:00,7.074,7.228,7.074,7.209,500000.0
2005-04-26 17:30:00,7.082,7.231,7.082,7.199,450000.0
2005-04-26 17:31:00,7.132,7.201,7.076,7.157,600000.0
2005-04-26 17:32:00,7.095,7.186,7.071,7.131,400000.0
2005-04-26 17:33:00,7.124,7.168,7.032,7.168,400000.0
2005-04-26 17:34:00,7.173,7.242,7.095,7.217,450000.0
2005-04-26 17:36:00,7.164,7.216,7.084,7.188,450000.0
2005-04-26 17:37:00,7.19,7.196,7.083,7.154,550000.0
2005-04-26 17:38:00,7.116,7.18,7.081,7.113,400000.0
2005-04-26 17:39:00,7.165,7.172,7.074,7.094,350000.0
2005-04-26 17:41:00,7.207,7.209,7.083,7.131,400000.0
2005-04-26 17:42:00,7.09,7.226,7.09,7.175,500000.0
2005-04-26 17:43:00,7.194,7.198,7.058,7.086,400000.0
2005-04-26 17:44:00,7.18,7.229,7.112,7.174,450000.0
2005-04-26 17:45:00,7.116,7.233,7.112,7.122,550000.0
2005-04-26 17:46:00,7.193,7.2,7.063,7.093,550000.0
2005-04-26 17:47:00,7.183,7.201,7.096,7.135,400000.0
2005-04-26 17:48:00,7.194,7.216,7.121,7.216,400000.0
2005-04-26 17:49:00,7.161,7.206,7.12,7.171,350000.0
2005-04-26 17:50:00,7.179,7.196,7.082,7.082,550000.0
2005-04-26 17:51:00,7.108,7.188,7.047,7.098,550000.0
2005-04-26 17:52:00,7.154,7.23,7.082,7.082,350000.0
2005-04-26 17:53:00,7.147,7.203,7.109,7.109,500000.0
2005-04-26 17:54:00,7.115,7.195,7.062,7.195,350000.0
2005-04-26 17:55:00,7.104,7.202,7.095,7.164,350000.0
2005-04-26 17:56:00,7.068,7.151,7.039,7.098,400000.0
2005-04-26 17:58:00,7.162,7.171,7.09,7.135,450000.0
2005-04-26 17:59:00,7.066,7.19,7.066,7.19,350000.0
2005-04-26 18:00:00,7.107,7.217,7.102,7.17,350000.0
2005-04-26 18:01:00,7.141,7.193,7.054,7.116,450000.0
2005-04-26 18:02:00,7.067,7.181,7.058,7.16,500000.0
2005-04-26 18:03:00,7.148,7.175,7.113,7.15,350000.0
2005-04-26 18:04:00,7.192,7.192,7.049,7.114,400000.0
2005-04-26 18:05:00,7.118,7.197,7.036,7.193,550000.0
2005-04-26 18:06:00,7.154,7.19,7.061,7.061,450000.0
2005-04-26 18:08:00,7.191,7.191,7.102,7.117,150000.0
2005-04-26 18:09:00,7.119,7.138,7.085,7.122,400000.0
2005-04-26 18:10:00,7.109,7.158,7.096,7.123,300000.0
2005-04-26 18:13:00,7.108,7.21,7.101,7.21,300000.0
2005-04-26 18:14:00,7.086,7.192,7.086,7.173,400000.0
2005-04-26 18:16:00,7.086,7.235,7.086,7.103,400000.0
2005-04-26 18:17:00,7.135,7.179,7.052,7.091,300000.0
2005-04-26 18:18:00,7.136,7.186,7.052,7.052,500000.0
2005-04-26 18:21:00,7.135,7.22,7.117,7.178,550000.0
2005-04-26 18:24:00,7.184,7.184,7.075,7.177,400000.0
2005-04-26 18:26:00,7.114,7.194,7.098,7.193,550000.0
2005-04-26 18:27:00,7.078,7.16,7.059,7.059,200000.0
2005-04-26 18:28:00,7.157,7.164,7.067,7.164,350000.0
2005-04-26 18:32:00,7.111,7.18,7.059,7.115,450000.0
2005-04-26 18:33:00,7.153,7.181,7.079,7.081,300000.0
2005-04-26 18:35:00,7.111,7.188,7.111,7.129,350000.0
2005-04-26 18:37:00,7.104,7.175,7.088,7.131,500000.0
2005-04-26 18:38:00,7.162,7.173,7.055,7.128,450000.0
2005-04-26 18:39:00,7.18,7.198,7.095,7.179,400000.0
2005-04-26 18:40:00,7.182,7.198,7.107,7.176,450000.0
2005-04-26 18:41:00,7.12,7.188,7.104,7.158,500000.0
2005-04-26 18:42:00,7.118,7.166,7.058,7.093,550000.0
2005-04-26 18:43:00,7.139,7.191,7.054,7.191,400000.0
2005-04-26 18:44:00,7.172,7.241,7.082,7.146,500000.0
2005-04-26 18:45:00,7.105,7.221,7.105,7.179,350000.0
2005-04-26 18:46:00,7.094,7.207,7.076,7.207,350000.0
2005-04-26 18:47:00,7.072,7.194,7.068,7.162,400000.0
2005-04-26 18:49:00,7.161,7.194,7.047,7.185,650000.0
2005-04-26 18:50:00,7.151,7.243,7.08,7.08,550000.0
2005-04-26 18:52:00,7.143,7.201,7.073,7.201,550000.0
2005-04-26 18:53:00,7.163,7.192,7.12,7.183,450000.0
2005-04-26 18:54:00,7.201,7.201,7.114,7.159,550000.0
2005-04-26 18:56:00,7.178,7.202,7.068,7.084,500000.0
2005-04-26 18:57:00,7.201,7.201,7.076,7.174,450000.0
2005-04-26 18:59:00,7.112,7.167,7.112,7.138,450000.0
2005-04-26 19:00:00,7.111,7.195,7.061,7.195,350000.0
2005-04-26 19:01:00,7.106,7.165,7.078,7.141,500000.0
2005-04-26 19:02:00,7.116,7.176,7.061,7.061,400000.0
2005-04-26 19:03:00,7.169,7.173,7.09,7.093,350000.0
2005-04-26 19:04:00,7.168,7.205,7.131,7.175,350000.0
2005-04-26 19:05:00,7.169,7.169,7.146,7.146,100000.0
2005-04-26 19:06:00,7.162,7.21,7.081,7.21,400000.0
2005-04-26 19:07:00,7.162,7.219,7.105,7.137,400000.0
2005-04-26 19:08:00,7.113,7.207,7.108,7.108,350000.0
2005-04-26 19:09:00,7.104,7.256,7.099,7.164,500000.0
2005-04-26 19:13:00,7.102,7.15,7.011,7.095,750000.0
2005-04-26 19:14:00,7.136,7.199,7.028,7.199,800000.0
2005-04-26 19:15:00,7.118,7.209,7.118,7.209,600000.0
2005-04-26 19:16:00,7.213,7.213,7.082,7.176,550000.0
2005-04-26 19:17:00,7.102,7.212,7.091,7.126,450000.0
2005-04-26 19:18:00,7.121,7.249,7.119,7.185,600000.0
2005-04-26 19:19:00,7.179,7.179,7.065,7.135,650000.0
2005-04-26 19:20:00,7.17,7.17,7.044,7.154,250000.0
2005-04-26 19:21:00,7.201,7.214,7.139,7.139,400000.0
2005-04-26 19:22:00,7.094,7.221,7.081,7.088,950000.0
2005-04-26 19:23:00,7.198,7.198,7.066,7.092,550000.0
2005-04-26 19:24:00,7.197,7.197,7.07,7.195,400000.0
2005-04-26 19:25:00,7.088,7.219,7.088,7.219,350000.0
2005-04-26 19:27:00,7.17,7.176,7.075,7.075,700000.0
2005-04-26 19:29:00,7.127,7.212,7.101,7.192,550000.0
2005-04-26 19:30:00,7.205,7.21,7.046,7.091,600000.0
2005-04-26 19:37:00,7.179,7.21,7.075,7.21,350000.0
2005-04-26 19:38:00,7.1,7.235,7.1,7.1,350000.0
2005-04-26 19:40:00,7.123,7.204,7.074,7.082,600000.0
2005-04-26 20:00:00,7.178,7.19,7.095,7.188,500000.0
2005-04-26 20:05:00,7.209,7.223,7.093,7.214,400000.0
2005-04-26 20:31:00,7.174,7.175,7.083,7.112,250000.0
2005-04-26 20:37:00,7.177,7.177,7.092,7.124,200000.0
2005-04-26 20:38:00,7.083,7.175,7.083,7.175,100000.0
2005-04-26 20:41:00,7.175,7.175,7.083,7.119,200000.0
2005-04-26 21:30:00,7.169,7.239,7.09,7.162,550000.0
2005-04-26 21:40:00,7.179,7.193,7.093,7.129,300000.0
2005-04-26 22:01:00,7.185,7.185,7.093,7.129,200000.0
2005-04-26 22:02:00,7.083,7.119,7.083,7.119,100000.0
2005-04-26 22:34:00,7.129,7.218,7.097,7.131,350000.0
2005-04-26 22:43:00,7.164,7.164,7.133,7.133,100000.0
2005-04-26 23:00:00,7.164,7.164,7.065,7.103,200000.0
2005-04-26 23:13:00,7.176,7.176,7.092,7.124,200000.0
2005-04-27 00:00:00,7.23,7.27,7.06,7.09,200000.0
2005-04-27 00:08:00,7.188,7.188,7.103,7.135,200000.0
2005-04-27 00:21:00,7.167,7.221,7.137,7.137,350000.0
2005-04-27 00:26:00,7.172,7.188,7.078,7.116,250000.0
2005-04-27 00:43:00,7.17,7.192,7.071,7.116,400000.0
2005-04-27 00:58:00,7.175,7.175,7.091,7.124,200000.0
2005-04-27 01:36:00,7.126,7.217,7.071,7.15,700000.0
2005-04-27 01:37:00,7.221,7.221,7.104,7.131,550000.0
2005-04-27 01:39:00,7.172,7.172,7.123,7.123,150000.0
2005-04-27 01:48:00,7.185,7.185,7.102,7.134,200000.0
2005-04-27 01:53:00,7.174,7.174,7.074,7.114,200000.0
2005-04-27 02:00:00,7.067,7.188,7.067,7.16,750000.0
2005-04-27 02:01:00,7.214,7.214,7.078,7.078,550000.0
2005-04-27 02:13:00,7.122,7.207,7.061,7.147,650000.0
2005-04-27 02:16:00,7.111,7.193,7.098,7.098,450000.0
2005-04-27 02:17:00,7.131,7.186,7.082,7.186,350000.0
2005-04-27 02:19:00,7.19,7.209,7.065,7.095,500000.0
2005-04-27 02:21:00,7.194,7.194,7.11,7.143,200000.0
2005-04-27 02:22:00,7.166,7.185,7.166,7.185,100000.0
2005-04-27 02:28:00,7.101,7.229,7.068,7.148,650000.0
2005-04-27 02:29:00,7.15,7.219,7.116,7.183,250000.0
2005-04-27 02:31:00,7.111,7.187,7.078,7.187,250000.0
2005-04-27 02:32:00,7.13,7.13,7.13,7.13,50000.0
2005-04-27 02:35:00,7.177,7.177,7.075,7.125,650000.0
2005-04-27 02:37:00,7.101,7.178,7.094,7.164,250000.0
2005-04-27 02:39:00,7.162,7.19,7.101,7.101,500000.0
2005-04-27 02:40:00,7.099,7.171,7.061,7.112,550000.0
2005-04-27 02:43:00,7.135,7.195,7.023,7.195,650000.0
2005-04-27 02:44:00,7.206,7.206,7.046,7.112,250000.0
2005-04-27 02:45:00,7.127,7.197,7.095,7.179,500000.0
2005-04-27 02:51:00,7.122,7.202,7.056,7.116,350000.0
2005-04-27 02:53:00,7.174,7.174,7.091,7.123,200000.0
2005-04-27 03:04:00,7.142,7.143,7.038,7.095,400000.0
2005-04-27 03:08:00,7.176,7.176,7.092,7.124,200000.0
2005-04-27 03:15:00,7.178,7.213,7.075,7.213,650000.0
2005-04-27 03:16:00,7.12,7.204,7.068,7.068,550000.0
2005-04-27 03:20:00,7.194,7.243,7.088,7.088,550000.0
2005-04-27 03:26:00,7.163,7.168,7.054,7.163,600000.0
2005-04-27 03:30:00,7.178,7.178,7.091,7.091,100000.0
2005-04-27 03:32:00,7.166,7.171,7.114,7.171,150000.0
2005-04-27 03:38:00,7.149,7.169,7.09,7.129,450000.0
2005-04-27 03:49:00,7.135,7.187,7.115,7.184,300000.0
2005-04-27 03:50:00,7.167,7.205,7.109,7.109,400000.0
2005-04-27 03:54:00,7.175,7.195,7.046,7.111,500000.0
2005-04-27 03:56:00,7.186,7.186,7.102,7.134,200000.0
2005-04-27 03:58:00,7.181,7.244,7.108,7.195,600000.0
2005-04-27 04:00:00,7.195,7.195,7.103,7.139,200000.0
2005-04-27 04:04:00,7.156,7.229,7.103,7.229,450000.0
2005-04-27 04:06:00,7.185,7.185,7.093,7.129,200000.0
2005-04-27 04:08:00,7.185,7.185,7.093,7.129,200000.0
2005-04-27 04:18:00,7.139,7.232,7.093,7.11,650000.0
2005-04-27 04:24:00,7.174,7.174,7.063,7.17,700000.0
2005-04-27 04:25:00,7.104,7.193,7.09,7.14,400000.0
2005-04-27 04:28:00,7.088,7.229,7.088,7.218,200000.0
2005-04-27 04:29:00,7.067,7.162,7.038,7.095,300000.0
2005-04-27 04:40:00,7.144,7.196,7.102,7.102,250000.0
2005-04-27 04:41:00,7.111,7.196,7.111,7.196,100000.0
2005-04-27 04:42:00,7.139,7.139,7.137,7.137,100000.0
2005-04-27 04:43:00,7.174,7.191,7.174,7.191,100000.0
2005-04-27 04:44:00,7.1,7.19,7.1,7.14,550000.0
2005-04-27 04:48:00,7.113,7.183,7.083,7.181,600000.0
2005-04-27 04:51:00,7.204,7.204,7.082,7.091,350000.0
2005-04-27 04:52:00,7.219,7.219,7.08,7.172,400000.0
2005-04-27 04:53:00,7.214,7.214,7.118,7.138,400000.0
2005-04-27 04:56:00,7.109,7.209,7.07,7.198,700000.0
2005-04-27 05:00:00,7.129,7.177,7.094,7.177,200000.0
2005-04-27 05:05:00,7.169,7.186,7.097,7.132,450000.0
2005-04-27 05:06:00,7.116,7.171,7.078,7.171,450000.0
2005-04-27 05:07:00,7.186,7.186,7.087,7.184,650000.0
2005-04-27 05:08:00,7.094,7.215,7.094,7.215,100000.0
2005-04-27 05:10:00,7.163,7.163,7.161,7.161,100000.0
2005-04-27 05:12:00,7.089,7.225,7.089,7.138,300000.0
2005-04-27 05:13:00,7.158,7.216,7.158,7.205,350000.0
2005-04-27 05:14:00,7.168,7.244,7.116,7.224,500000.0
2005-04-27 05:17:00,7.135,7.175,7.079,7.175,400000.0
2005-04-27 05:20:00,7.176,7.176,7.076,7.115,200000.0
2005-04-27 05:22:00,7.118,7.206,7.108,7.142,450000.0
2005-04-27 05:25:00,7.086,7.221,7.086,7.221,100000.0
2005-04-27 05:27:00,7.177,7.202,7.065,7.202,350000.0
2005-04-27 05:29:00,7.165,7.201,7.1,7.201,350000.0
2005-04-27 05:30:00,7.212,7.22,7.084,7.13,550000.0
2005-04-27 05:31:00,7.21,7.21,7.144,7.209,350000.0
2005-04-27 05:37:00,7.093,7.228,7.093,7.159,500000.0
2005-04-27 05:39:00,7.131,7.204,7.087,7.122,350000.0
2005-04-27 05:41:00,7.183,7.219,7.131,7.21,350000.0
2005-04-27 05:42:00,7.226,7.226,7.089,7.129,850000.0
2005-04-27 05:45:00,7.115,7.285,7.115,7.116,450000.0
2005-04-27 05:46:00,7.155,7.19,7.093,7.157,500000.0
2005-04-27 05:49:00,7.075,7.18,7.075,7.079,550000.0
2005-04-27 05:51:00,7.175,7.208,7.144,7.192,450000.0
2005-04-27 05:52:00,7.187,7.203,7.079,7.183,450000.0
2005-04-27 05:55:00,7.125,7.191,7.088,7.125,350000.0
2005-04-27 05:58:00,7.165,7.195,7.069,7.079,500000.0
2005-04-27 05:59:00,7.199,7.199,7.183,7.183,100000.0
2005-04-27 06:05:00,7.21,7.21,7.073,7.073,250000.0
2005-04-27 06:06:00,7.128,7.189,7.064,7.064,250000.0
2005-04-27 06:08:00,7.164,7.164,7.054,7.149,400000.0
2005-04-27 06:11:00,7.157,7.157,7.073,7.105,200000.0
2005-04-27 06:16:00,7.074,7.155,7.055,7.151,300000.0
2005-04-27 06:18:00,7.116,7.21,7.092,7.122,500000.0
2005-04-27 06:22:00,7.162,7.251,7.111,7.126,450000.0
2005-04-27 06:26:00,7.177,7.182,7.087,7.087,400000.0
2005-04-27 06:29:00,7.157,7.209,7.076,7.209,600000.0
2005-04-27 06:30:00,7.153,7.165,7.094,7.163,350000.0
2005-04-27 06:34:00,7.162,7.215,7.086,7.215,450000.0
2005-04-27 06:35:00,7.15,7.204,7.093,7.093,400000.0
2005-04-27 06:36:00,7.191,7.191,7.103,7.132,350000.0
2005-04-27 06:47:00,7.209,7.211,7.086,7.206,550000.0
2005-04-27 06:57:00,7.172,7.174,7.071,7.109,650000.0
2005-04-27 07:06:00,7.173,7.206,7.079,7.079,350000.0
2005-04-27 07:10:00,7.105,7.173,7.089,7.089,300000.0
2005-04-27 07:13:00,7.131,7.193,7.073,7.073,250000.0
2005-04-27 07:14:00,7.172,7.173,7.114,7.161,450000.0
2005-04-27 07:15:00,7.158,7.181,7.069,7.169,400000.0
2005-04-27 07:16:00,7.077,7.189,7.072,7.082,450000.0
2005-04-27 07:17:00,7.117,7.189,7.092,7.183,500000.0
2005-04-27 07:18:00,7.195,7.201,7.133,7.187,400000.0
2005-04-27 07:19:00,7.142,7.182,7.077,7.086,400000.0
2005-04-27 07:27:00,7.199,7.219,7.11,7.219,450000.0
2005-04-27 07:30:00,7.201,7.245,7.085,7.102,450000.0
2005-04-27 07:31:00,7.168,7.172,7.168,7.172,100000.0
2005-04-27 07:32:00,7.122,7.17,7.095,7.132,250000.0
2005-04-27 07:33:00,7.177,7.208,7.09,7.09,350000.0
2005-04-27 07:34:00,7.214,7.214,7.116,7.182,350000.0
2005-04-27 07:35:00,7.156,7.177,7.083,7.177,250000.0
2005-04-27 07:36:00,7.111,7.166,7.111,7.126,500000.0
2005-04-27 07:38:00,7.157,7.157,7.061,7.13,400000.0
2005-04-27 07:39:00,7.159,7.183,7.08,7.183,350000.0
2005-04-27 07:41:00,7.197,7.197,7.048,7.093,450000.0
2005-04-27 07:42:00,7.168,7.186,7.078,7.091,400000.0
2005-04-27 07:44:00,7.188,7.233,7.118,7.146,300000.0
2005-04-27 07:45:00,7.125,7.202,7.102,7.178,400000.0
2005-04-27 07:46:00,7.116,7.195,7.056,7.094,350000.0
2005-04-27 07:48:00,7.157,7.207,7.09,7.107,450000.0
2005-04-27 07:50:00,7.101,7.191,7.101,7.191,100000.0
2005-04-27 07:51:00,7.122,7.224,7.115,7.199,600000.0
2005-04-27 07:52:00,7.206,7.206,7.08,7.08,150000.0
2005-04-27 07:54:00,7.079,7.194,7.079,7.115,650000.0
2005-04-27 07:55:00,7.192,7.194,7.115,7.115,400000.0
2005-04-27 07:56:00,7.081,7.174,7.063,7.174,550000.0
2005-04-27 07:57:00,7.142,7.165,7.084,7.123,350000.0
2005-04-27 07:58:00,7.146,7.197,7.091,7.177,400000.0
2005-04-27 07:59:00,7.072,7.214,7.072,7.116,350000.0
2005-04-27 08:00:00,7.106,7.233,7.106,7.116,350000.0
2005-04-27 08:02:00,7.11,7.229,7.108,7.133,750000.0
2005-04-27 08:03:00,7.084,7.177,7.084,7.158,450000.0
2005-04-27 08:04:00,7.087,7.168,7.059,7.059,300000.0
2005-04-27 08:05:00,7.113,7.216,7.094,7.146,550000.0
2005-04-27 08:06:00,7.104,7.17,7.066,7.106,400000.0
2005-04-27 08:07:00,7.166,7.166,7.034,7.151,500000.0
2005-04-27 08:08:00,7.114,7.2,7.077,7.077,650000.0
2005-04-27 08:10:00,7.162,7.183,7.087,7.087,400000.0
2005-04-27 08:11:00,7.173,7.184,7.075,7.158,300000.0
2005-04-27 08:12:00,7.156,7.186,7.088,7.088,550000.0
2005-04-27 08:13:00,7.186,7.202,7.101,7.104,400000.0
2005-04-27 08:14:00,7.073,7.192,7.069,7.147,400000.0
2005-04-27 08:15:00,7.109,7.189,7.065,7.184,450000.0
2005-04-27 08:16:00,7.113,7.197,7.113,7.16,250000.0
2005-04-27 08:17:00,7.183,7.183,7.061,7.162,650000.0
2005-04-27 08:18:00,7.157,7.21,7.097,7.173,550000.0
2005-04-27 08:19:00,7.087,7.169,7.087,7.123,250000.0
2005-04-27 08:20:00,7.199,7.221,7.09,7.156,550000.0
2005-04-27 08:21:00,7.082,7.203,7.055,7.113,550000.0
2005-04-27 08:22:00,7.068,7.176,7.057,7.075,350000.0
2005-04-27 08:24:00,7.186,7.186,7.08,7.146,350000.0
2005-04-27 08:25:00,7.065,7.181,7.065,7.159,350000.0
2005-04-27 08:26:00,7.163,7.163,7.048,7.159,500000.0
2005-04-27 08:27:00,7.101,7.172,7.093,7.155,450000.0
2005-04-27 08:28:00,7.161,7.184,7.072,7.142,450000.0
2005-04-27 08:29:00,7.071,7.175,7.055,7.159,400000.0
2005-04-27 08:31:00,7.092,7.166,7.092,7.106,400000.0
2005-04-27 08:32:00,7.082,7.186,7.082,7.144,500000.0
2005-04-27 08:33:00,7.141,7.189,7.048,7.147,400000.0
2005-04-27 08:35:00,7.08,7.163,7.08,7.163,100000.0
2005-04-27 08:36:00,7.154,7.154,7.031,7.082,500000.0
2005-04-27 08:37:00,7.138,7.187,7.088,7.114,350000.0
2005-04-27 08:38:00,7.159,7.186,7.059,7.084,650000.0
2005-04-27 08:39:00,7.158,7.175,7.059,7.059,550000.0
2005-04-27 08:40:00,7.139,7.192,7.1,7.147,250000.0
2005-04-27 08:41:00,7.156,7.178,7.111,7.111,350000.0
2005-04-27 08:42:00,7.197,7.197,7.093,7.159,450000.0
2005-04-27 08:43:00,7.178,7.178,7.019,7.128,350000.0
2005-04-27 08:46:00,7.165,7.183,7.066,7.154,500000.0
2005-04-27 08:47:00,7.179,7.207,7.056,7.122,550000.0
2005-04-27 08:49:00,7.195,7.195,7.082,7.141,400000.0
2005-04-27 08:50:00,7.046,7.184,7.046,7.144,350000.0
2005-04-27 08:51:00,7.141,7.182,7.062,7.109,350000.0
2005-04-27 08:52:00,7.051,7.174,7.051,7.146,450000.0
2005-04-27 08:53:00,7.173,7.193,7.081,7.159,400000.0
2005-04-27 08:54:00,7.192,7.206,7.114,7.114,350000.0
2005-04-27 08:56:00,7.094,7.14,7.057,7.124,550000.0
2005-04-27 08:57:00,7.142,7.183,7.07,7.147,550000.0
2005-04-27 08:58:00,7.148,7.191,7.081,7.153,500000.0
2005-04-27 08:59:00,7.183,7.19,7.024,7.128,500000.0
2005-04-27 09:00:00,7.147,7.2,7.063,7.063,550000.0
2005-04-27 09:01:00,7.029,7.145,7.029,7.101,400000.0
2005-04-27 09:02:00,7.048,7.157,7.048,7.098,550000.0
2005-04-27 09:03:00,7.091,7.151,7.056,7.056,300000.0
2005-04-27 09:05:00,7.12,7.158,7.039,7.152,400000.0
2005-04-27 09:06:00,7.13,7.172,7.057,7.109,350000.0
2005-04-27 09:07:00,7.066,7.215,7.066,7.148,400000.0
2005-04-27 09:08:00,7.076,7.159,7.038,7.038,350000.0
2005-04-27 09:09:00,7.036,7.217,7.033,7.091,450000.0
2005-04-27 09:10:00,7.165,7.172,7.052,7.161,350000.0
2005-04-27 09:11:00,7.143,7.143,7.033,7.075,550000.0
2005-04-27 09:13:00,7.094,7.174,7.043,7.174,450000.0
2005-04-27 09:14:00,7.16,7.194,7.092,7.097,500000.0
2005-04-27 09:15:00,7.101,7.169,7.077,7.137,350000.0
2005-04-27 09:16:00,7.088,7.185,7.048,7.078,350000.0
2005-04-27 09:18:00,7.15,7.178,7.072,7.143,400000.0
2005-04-27 09:19:00,7.185,7.185,7.08,7.179,450000.0
2005-04-27 09:20:00,7.121,7.24,7.099,7.099,450000.0
2005-04-27 09:22:00,7.189,7.195,7.088,7.09,550000.0
2005-04-27 09:23:00,7.069,7.175,7.024,7.133,450000.0
2005-04-27 09:24:00,7.058,7.158,7.058,7.109,400000.0
2005-04-27 09:25:00,7.183,7.183,7.047,7.087,350000.0
2005-04-27 09:26:00,7.122,7.166,7.093,7.148,400000.0
2005-04-27 09:28:00,7.073,7.146,7.051,7.142,350000.0
2005-04-27 09:29:00,7.064,7.19,7.064,7.169,300000.0
2005-04-27 09:30:00,7.099,7.173,7.037,7.173,400000.0
2005-04-27 09:32:00,7.112,7.173,7.057,7.173,250000.0
2005-04-27 09:33:00,7.159,7.194,7.062,7.184,450000.0
2005-04-27 09:34:00,7.128,7.158,7.035,7.14,300000.0
2005-04-27 09:35:00,7.056,7.177,7.056,7.177,350000.0
2005-04-27 09:36:00,7.146,7.183,7.043,7.046,500000.0
2005-04-27 09:38:00,7.098,7.176,7.034,7.148,450000.0
2005-04-27 09:39:00,7.176,7.191,7.055,7.177,500000.0
2005-04-27 09:40:00,7.093,7.206,7.05,7.05,550000.0
2005-04-27 09:41:00,7.111,7.156,7.053,7.053,350000.0
2005-04-27 09:42:00,7.157,7.166,7.073,7.09,400000.0
2005-04-27 09:45:00,7.178,7.199,7.033,7.175,600000.0
2005-04-27 09:47:00,7.071,7.168,7.027,7.027,400000.0
2005-04-27 09:51:00,7.144,7.144,7.045,7.115,350000.0
2005-04-27 09:52:00,7.169,7.169,7.039,7.13,400000.0
2005-04-27 09:53:00,7.021,7.113,7.021,7.031,400000.0
2005-04-27 09:54:00,7.081,7.211,7.064,7.168,350000.0
2005-04-27 09:55:00,7.14,7.194,7.061,7.099,400000.0
2005-04-27 09:56:00,7.094,7.208,7.07,7.18,400000.0
2005-04-27 09:57:00,7.086,7.168,7.048,7.152,500000.0
2005-04-27 09:59:00,7.083,7.174,7.025,7.174,450000.0
2005-04-27 10:00:00,7.166,7.166,7.046,7.157,550000.0
2005-04-27 10:02:00,7.081,7.207,7.081,7.154,350000.0
2005-04-27 10:04:00,7.147,7.173,7.083,7.11,400000.0
2005-04-27 10:05:00,7.072,7.203,7.072,7.202,400000.0
2005-04-27 10:06:00,7.123,7.186,7.066,7.186,450000.0
2005-04-27 10:07:00,7.121,7.151,7.039,7.069,400000.0
2005-04-27 10:08:00,7.176,7.176,7.03,7.045,350000.0
2005-04-27 10:09:00,7.174,7.179,7.038,7.175,450000.0
2005-04-27 10:11:00,7.191,7.191,7.054,7.054,500000.0
2005-04-27 10:12:00,7.146,7.146,7.014,7.091,350000.0
2005-04-27 10:13:00,7.084,7.171,7.033,7.062,500000.0
2005-04-27 10:14:00,7.125,7.161,7.121,7.161,150000.0
2005-04-27 10:16:00,7.071,7.225,7.071,7.139,400000.0
2005-04-27 10:17:00,7.095,7.151,7.053,7.056,400000.0
2005-04-27 10:18:00,7.043,7.184,7.043,7.176,450000.0
2005-04-27 10:19:00,7.086,7.197,7.044,7.124,400000.0
2005-04-27 10:20:00,7.083,7.156,7.067,7.067,550000.0
2005-04-27 10:22:00,7.051,7.183,7.051,7.095,400000.0
2005-04-27 10:23:00,7.148,7.193,7.049,7.152,450000.0
2005-04-27 10:30:00,7.111,7.164,7.041,7.085,400000.0
2005-04-27 10:31:00,7.027,7.119,7.027,7.082,350000.0
2005-04-27 10:33:00,7.149,7.19,7.077,7.19,400000.0
2005-04-27 10:35:00,7.062,7.16,7.054,7.099,400000.0
2005-04-27 10:37:00,7.171,7.171,7.023,7.064,400000.0
2005-04-27 10:41:00,7.151,7.181,7.069,7.069,350000.0
2005-04-27 10:44:00,7.154,7.202,7.042,7.137,900000.0
2005-04-27 10:45:00,7.158,7.197,7.066,7.142,350000.0
2005-04-27 10:47:00,7.136,7.145,7.021,7.021,350000.0
2005-04-27 10:48:00,7.074,7.171,7.002,7.171,450000.0
2005-04-27 10:50:00,7.144,7.189,7.068,7.068,800000.0
2005-04-27 10:51:00,7.159,7.195,7.058,7.181,550000.0
2005-04-27 10:52:00,7.157,7.2,7.04,7.146,950000.0
2005-04-27 10:55:00,7.136,7.17,7.031,7.136,800000.0
2005-04-27 10:57:00,7.117,7.144,7.012,7.14,450000.0
2005-04-27 10:58:00,7.083,7.169,7.031,7.102,350000.0
2005-04-27 10:59:00,7.168,7.177,7.032,7.032,450000.0
2005-04-27 11:00:00,7.106,7.205,7.064,7.09,350000.0
2005-04-27 11:02:00,7.189,7.189,7.058,7.121,400000.0
2005-04-27 11:04:00,7.186,7.186,7.082,7.172,400000.0
2005-04-27 11:05:00,7.042,7.202,7.042,7.078,550000.0
2005-04-27 11:07:00,7.105,7.143,7.036,7.134,450000.0
2005-04-27 11:08:00,7.059,7.161,7.038,7.161,350000.0
2005-04-27 11:12:00,7.143,7.18,7.068,7.14,550000.0
2005-04-27 11:13:00,7.151,7.199,7.071,7.197,500000.0
2005-04-27 11:16:00,7.113,7.18,7.098,7.18,500000.0
2005-04-27 11:17:00,7.183,7.183,7.067,7.172,350000.0
2005-04-27 11:19:00,7.082,7.193,7.058,7.193,550000.0
2005-04-27 11:20:00,7.149,7.168,7.054,7.099,400000.0
2005-04-27 11:22:00,7.188,7.216,7.065,7.067,400000.0
2005-04-27 11:23:00,7.034,7.18,7.034,7.052,500000.0
2005-04-27 11:25:00,7.081,7.184,7.079,7.081,550000.0
2005-04-27 11:28:00,7.08,7.17,7.056,7.142,350000.0
2005-04-27 11:29:00,7.085,7.173,7.056,7.101,500000.0
2005-04-27 11:31:00,7.156,7.182,7.063,7.134,350000.0
2005-04-27 11:32:00,7.135,7.146,7.052,7.052,450000.0
2005-04-27 11:33:00,7.027,7.146,7.002,7.094,350000.0
2005-04-27 11:34:00,7.135,7.138,7.061,7.138,250000.0
2005-04-27 11:35:00,7.151,7.181,7.029,7.114,450000.0
2005-04-27 11:36:00,7.074,7.188,7.04,7.102,550000.0
2005-04-27 11:38:00,7.121,7.141,7.053,7.133,400000.0
2005-04-27 11:41:00,7.056,7.148,7.056,7.085,350000.0
2005-04-27 11:42:00,7.024,7.119,7.024,7.119,350000.0
2005-04-27 11:43:00,7.174,7.174,7.067,7.166,350000.0
2005-04-27 11:45:00,7.063,7.144,7.046,7.139,550000.0
2005-04-27 11:47:00,7.101,7.152,7.014,7.133,500000.0
2005-04-27 11:49:00,7.15,7.18,7.058,7.123,350000.0
2005-04-27 11:51:00,7.037,7.151,7.037,7.146,450000.0
2005-04-27 11:52:00,7.076,7.177,7.015,7.177,450000.0
2005-04-27 11:53:00,7.053,7.179,7.053,7.078,400000.0
2005-04-27 11:54:00,7.193,7.193,7.08,7.143,550000.0
2005-04-27 11:55:00,7.133,7.178,7.056,7.175,350000.0
2005-04-27 11:56:00,7.116,7.18,7.102,7.108,350000.0
2005-04-27 11:57:00,7.186,7.23,7.094,7.18,450000.0
2005-04-27 11:58:00,7.168,7.192,7.071,7.192,350000.0
2005-04-27 11:59:00,7.139,7.173,7.084,7.124,450000.0
2005-04-27 12:00:00,7.154,7.163,7.066,7.066,350000.0
2005-04-27 12:02:00,7.176,7.194,7.072,7.072,400000.0
2005-04-27 12:04:00,7.129,7.18,7.071,7.071,350000.0
2005-04-27 12:06:00,7.172,7.186,7.117,7.186,350000.0
2005-04-27 12:07:00,7.2,7.247,7.079,7.161,450000.0
2005-04-27 12:08:00,7.178,7.191,7.068,7.191,450000.0
2005-04-27 12:09:00,7.074,7.155,7.074,7.114,350000.0
2005-04-27 12:11:00,7.116,7.157,7.069,7.09,300000.0
2005-04-27 12:14:00,7.177,7.212,7.09,7.106,550000.0
2005-04-27 12:16:00,7.121,7.181,7.067,7.119,400000.0
2005-04-27 12:17:00,7.171,7.207,7.149,7.174,400000.0
2005-04-27 12:18:00,7.157,7.172,7.079,7.079,450000.0
2005-04-27 12:19:00,7.096,7.153,7.022,7.053,450000.0
2005-04-27 12:21:00,7.149,7.184,7.064,7.148,500000.0
2005-04-27 12:23:00,7.179,7.179,7.053,7.064,400000.0
2005-04-27 12:24:00,7.158,7.158,7.02,7.119,600000.0
2005-04-27 12:25:00,7.16,7.16,7.049,7.138,450000.0
2005-04-27 12:26:00,7.147,7.147,7.037,7.092,450000.0
2005-04-27 12:29:00,7.141,7.174,7.028,7.038,500000.0
2005-04-27 12:31:00,7.144,7.153,7.089,7.142,350000.0
2005-04-27 12:32:00,7.052,7.158,7.052,7.128,400000.0
2005-04-27 12:34:00,7.048,7.164,7.04,7.04,450000.0
2005-04-27 12:35:00,7.194,7.203,7.079,7.079,350000.0
2005-04-27 12:36:00,7.185,7.185,7.026,7.127,350000.0
2005-04-27 12:37:00,7.202,7.225,7.109,7.109,500000.0
2005-04-27 12:38:00,7.149,7.179,7.038,7.114,450000.0
2005-04-27 12:39:00,7.159,7.18,7.041,7.142,450000.0
2005-04-27 12:41:00,7.141,7.178,7.058,7.178,450000.0
2005-04-27 12:43:00,7.143,7.195,7.091,7.113,500000.0
2005-04-27 12:44:00,7.145,7.2,7.067,7.071,450000.0
2005-04-27 12:46:00,7.069,7.187,7.06,7.06,500000.0
2005-04-27 12:47:00,7.103,7.188,7.047,7.119,350000.0
2005-04-27 12:49:00,7.136,7.239,7.116,7.117,450000.0
2005-04-27 12:51:00,7.084,7.202,7.073,7.199,500000.0
2005-04-27 12:54:00,7.197,7.221,7.111,7.155,450000.0
2005-04-27 12:55:00,7.141,7.206,7.086,7.206,450000.0
2005-04-27 12:56:00,7.179,7.213,7.096,7.108,450000.0
2005-04-27 12:58:00,7.112,7.205,7.051,7.085,400000.0
2005-04-27 12:59:00,7.111,7.151,7.023,7.147,450000.0
2005-04-27 13:01:00,7.052,7.164,7.047,7.124,400000.0
2005-04-27 13:03:00,7.102,7.172,7.052,7.052,450000.0
2005-04-27 13:04:00,7.123,7.194,7.067,7.076,450000.0
2005-04-27 13:05:00,7.057,7.163,7.057,7.163,400000.0
2005-04-27 13:06:00,7.186,7.186,7.047,7.146,450000.0
2005-04-27 13:09:00,7.213,7.228,7.11,7.11,450000.0
2005-04-27 13:10:00,7.153,7.194,7.074,7.086,500000.0
2005-04-27 13:11:00,7.084,7.175,7.084,7.155,400000.0
2005-04-27 13:12:00,7.176,7.197,7.061,7.062,550000.0
2005-04-27 13:13:00,7.189,7.189,7.065,7.166,450000.0
2005-04-27 13:14:00,7.072,7.189,7.072,7.183,350000.0
2005-04-27 13:15:00,7.12,7.204,7.06,7.158,400000.0
2005-04-27 13:16:00,7.161,7.161,7.041,7.145,350000.0
2005-04-27 13:17:00,7.184,7.199,7.091,7.199,450000.0
2005-04-27 13:19:00,7.113,7.186,7.062,7.089,400000.0
2005-04-27 13:20:00,7.1,7.179,7.073,7.127,500000.0
2005-04-27 13:21:00,7.063,7.179,7.061,7.061,350000.0
2005-04-27 13:22:00,7.093,7.212,7.087,7.103,400000.0
2005-04-27 13:23:00,7.118,7.199,7.056,7.074,350000.0
2005-04-27 13:24:00,7.168,7.226,7.099,7.13,450000.0
2005-04-27 13:26:00,7.118,7.195,7.066,7.118,550000.0
2005-04-27 13:27:00,7.082,7.179,7.082,7.146,500000.0
2005-04-27 13:29:00,7.181,7.195,7.05,7.154,350000.0
2005-04-27 13:30:00,7.194,7.194,7.047,7.071,450000.0
2005-04-27 13:31:00,7.048,7.156,7.048,7.154,450000.0
2005-04-27 13:33:00,7.086,7.151,7.056,7.094,350000.0
2005-04-27 13:34:00,7.036,7.17,7.004,7.048,350000.0
2005-04-27 13:36:00,7.118,7.23,7.082,7.154,450000.0
2005-04-27 13:37:00,7.061,7.144,7.061,7.144,350000.0
2005-04-27 13:39:00,7.154,7.173,7.067,7.149,500000.0
2005-04-27 13:40:00,7.149,7.197,7.08,7.191,350000.0
2005-04-27 13:41:00,7.089,7.194,7.089,7.192,400000.0
2005-04-27 13:43:00,7.172,7.194,7.045,7.157,500000.0
2005-04-27 13:44:00,7.071,7.185,7.042,7.107,350000.0
2005-04-27 13:45:00,7.089,7.187,7.071,7.181,400000.0
2005-04-27 13:46:00,7.112,7.188,7.088,7.134,450000.0
2005-04-27 13:47:00,7.101,7.179,7.043,7.153,450000.0
2005-04-27 13:48:00,7.157,7.178,7.069,7.143,400000.0
2005-04-27 13:49:00,7.064,7.194,7.064,7.168,350000.0
2005-04-27 13:50:00,7.101,7.124,7.064,7.064,450000.0
2005-04-27 13:51:00,7.19,7.206,7.091,7.091,350000.0
2005-04-27 13:54:00,7.135,7.198,7.084,7.181,400000.0
2005-04-27 13:56:00,7.17,7.198,7.046,7.046,400000.0
2005-04-27 13:58:00,7.097,7.179,7.05,7.05,500000.0
2005-04-27 13:59:00,7.164,7.164,7.06,7.107,200000.0
2005-04-27 14:01:00,7.125,7.181,7.066,7.181,400000.0
2005-04-27 14:04:00,7.053,7.173,7.033,7.173,650000.0
2005-04-27 14:05:00,7.064,7.127,7.031,7.059,500000.0
2005-04-27 14:06:00,7.128,7.163,7.013,7.139,650000.0
2005-04-27 14:07:00,7.112,7.187,7.062,7.152,650000.0
2005-04-27 14:09:00,7.053,7.216,7.053,7.102,550000.0
2005-04-27 14:11:00,7.114,7.169,7.08,7.169,400000.0
2005-04-27 14:12:00,7.183,7.197,7.153,7.192,450000.0
2005-04-27 14:14:00,7.08,7.177,7.022,7.094,500000.0
2005-04-27 14:16:00,7.085,7.2,7.061,7.149,450000.0
2005-04-27 14:18:00,7.087,7.205,7.087,7.205,400000.0
2005-04-27 14:19:00,7.166,7.199,7.074,7.191,500000.0
2005-04-27 14:20:00,7.091,7.185,7.091,7.099,350000.0
2005-04-27 14:21:00,7.079,7.187,7.064,7.125,450000.0
2005-04-27 14:22:00,7.169,7.202,7.063,7.202,450000.0
2005-04-27 14:23:00,7.111,7.196,7.105,7.127,400000.0
2005-04-27 14:24:00,7.198,7.203,7.117,7.195,400000.0
2005-04-27 14:25:00,7.116,7.178,7.101,7.111,350000.0
2005-04-27 14:26:00,7.115,7.19,7.067,7.12,350000.0
2005-04-27 14:27:00,7.114,7.188,7.031,7.188,400000.0
2005-04-27 14:28:00,7.169,7.184,7.087,7.139,400000.0
2005-04-27 14:29:00,7.138,7.194,7.063,7.155,350000.0
2005-04-27 14:30:00,7.12,7.23,7.076,7.076,550000.0
2005-04-27 14:31:00,7.107,7.198,7.077,7.166,400000.0
2005-04-27 14:32:00,7.16,7.183,7.096,7.12,500000.0
2005-04-27 14:33:00,7.195,7.22,7.073,7.129,300000.0
2005-04-27 14:34:00,7.176,7.243,7.117,7.166,450000.0
2005-04-27 14:35:00,7.182,7.209,7.131,7.131,350000.0
2005-04-27 14:36:00,7.174,7.198,7.093,7.198,400000.0
2005-04-27 14:37:00,7.12,7.209,7.093,7.209,550000.0
2005-04-27 14:38:00,7.16,7.205,7.107,7.166,400000.0
2005-04-27 14:39:00,7.188,7.253,7.083,7.121,500000.0
2005-04-27 14:40:00,7.153,7.209,7.106,7.144,400000.0
2005-04-27 14:41:00,7.106,7.2,7.095,7.176,550000.0
2005-04-27 14:42:00,7.079,7.201,7.079,7.186,400000.0
2005-04-27 14:43:00,7.186,7.208,7.073,7.208,500000.0
2005-04-27 14:44:00,7.104,7.196,7.093,7.185,450000.0
2005-04-27 14:45:00,7.179,7.213,7.141,7.189,400000.0
2005-04-27 14:46:00,7.212,7.212,7.136,7.136,350000.0
2005-04-27 14:47:00,7.182,7.216,7.097,7.193,350000.0
2005-04-27 14:48:00,7.165,7.216,7.116,7.188,400000.0
2005-04-27 14:49:00,7.199,7.202,7.061,7.068,500000.0
2005-04-27 14:50:00,7.122,7.2,7.073,7.073,400000.0
2005-04-27 14:51:00,7.186,7.197,7.086,7.152,350000.0
2005-04-27 14:52:00,7.211,7.211,7.112,7.143,450000.0
2005-04-27 14:53:00,7.107,7.187,7.08,7.153,400000.0
2005-04-27 14:54:00,7.068,7.275,7.068,7.121,550000.0
2005-04-27 14:55:00,7.154,7.165,7.063,7.063,450000.0
2005-04-27 14:56:00,7.167,7.187,7.045,7.166,550000.0
2005-04-27 14:57:00,7.189,7.197,7.096,7.197,450000.0
2005-04-27 14:58:00,7.145,7.217,7.109,7.178,400000.0
2005-04-27 14:59:00,7.149,7.212,7.092,7.206,550000.0
2005-04-27 15:00:00,7.107,7.231,7.099,7.119,450000.0
2005-04-27 15:01:00,7.174,7.189,7.064,7.156,450000.0
2005-04-27 15:02:00,7.102,7.267,7.094,7.193,450000.0
2005-04-27 15:03:00,7.181,7.228,7.095,7.223,500000.0
2005-04-27 15:04:00,7.126,7.204,7.061,7.094,550000.0
2005-04-27 15:05:00,7.083,7.218,7.083,7.116,550000.0
2005-04-27 15:06:00,7.172,7.192,7.152,7.152,400000.0
2005-04-27 15:07:00,7.098,7.211,7.067,7.185,350000.0
2005-04-27 15:08:00,7.047,7.171,7.014,7.157,500000.0
2005-04-27 15:09:00,7.219,7.219,7.077,7.099,450000.0
2005-04-27 15:10:00,7.131,7.212,7.072,7.125,400000.0
2005-04-27 15:11:00,7.132,7.239,7.102,7.113,500000.0
2005-04-27 15:12:00,7.175,7.235,7.118,7.206,550000.0
2005-04-27 15:13:00,7.19,7.232,7.133,7.229,400000.0
2005-04-27 15:14:00,7.154,7.218,7.089,7.218,400000.0
2005-04-27 15:15:00,7.07,7.189,7.07,7.14,400000.0
2005-04-27 15:16:00,7.172,7.191,7.096,7.096,500000.0
2005-04-27 15:17:00,7.15,7.217,7.06,7.136,450000.0
2005-04-27 15:18:00,7.203,7.203,7.086,7.136,400000.0
2005-04-27 15:19:00,7.169,7.224,7.137,7.18,450000.0
2005-04-27 15:20:00,7.125,7.186,7.091,7.186,400000.0
2005-04-27 15:21:00,7.156,7.183,7.073,7.183,400000.0
2005-04-27 15:22:00,7.144,7.19,7.109,7.149,450000.0
2005-04-27 15:23:00,7.103,7.192,7.103,7.163,400000.0
2005-04-27 15:24:00,7.167,7.167,7.068,7.158,350000.0
2005-04-27 15:25:00,7.192,7.208,7.094,7.162,350000.0
2005-04-27 15:26:00,7.081,7.191,7.081,7.089,550000.0
2005-04-27 15:27:00,7.092,7.202,7.079,7.12,350000.0
2005-04-27 15:28:00,7.101,7.195,7.098,7.163,350000.0
2005-04-27 15:29:00,7.156,7.228,7.099,7.132,400000.0
2005-04-27 15:30:00,7.156,7.183,7.063,7.116,450000.0
2005-04-27 15:31:00,7.094,7.194,7.082,7.089,500000.0
2005-04-27 15:32:00,7.11,7.176,7.073,7.163,450000.0
2005-04-27 15:33:00,7.128,7.149,7.05,7.133,400000.0
2005-04-27 15:34:00,7.051,7.201,7.047,7.047,400000.0
2005-04-27 15:35:00,7.129,7.184,7.087,7.115,400000.0
2005-04-27 15:36:00,7.144,7.201,7.082,7.197,550000.0
2005-04-27 15:37:00,7.08,7.198,7.072,7.149,400000.0
2005-04-27 15:38:00,7.111,7.189,7.093,7.1,450000.0
2005-04-27 15:39:00,7.077,7.205,7.054,7.054,450000.0
2005-04-27 15:40:00,7.076,7.189,7.076,7.083,450000.0
2005-04-27 15:41:00,7.064,7.193,7.064,7.162,400000.0
2005-04-27 15:42:00,7.169,7.169,7.065,7.082,350000.0
2005-04-27 15:43:00,7.101,7.157,7.04,7.043,450000.0
2005-04-27 15:44:00,7.16,7.185,7.088,7.162,350000.0
2005-04-27 15:45:00,7.162,7.172,7.069,7.155,450000.0
2005-04-27 15:46:00,7.055,7.151,7.028,7.039,400000.0
2005-04-27 15:47:00,7.094,7.13,6.962,6.997,550000.0
2005-04-27 15:48:00,7.029,7.09,6.999,7.005,350000.0
2005-04-27 15:49:00,7.086,7.126,7.057,7.12,350000.0
2005-04-27 15:50:00,7.048,7.14,6.999,7.121,550000.0
2005-04-27 15:51:00,7.085,7.135,6.992,7.001,350000.0
2005-04-27 15:52:00,6.99,7.14,6.99,7.003,350000.0
2005-04-27 15:53:00,7.105,7.157,7.035,7.096,500000.0
2005-04-27 15:54:00,7.097,7.117,7.053,7.117,450000.0
2005-04-27 15:55:00,7.015,7.176,7.015,7.122,500000.0
2005-04-27 15:56:00,6.973,7.113,6.973,7.053,450000.0
2005-04-27 15:57:00,7.043,7.083,7.005,7.035,450000.0
2005-04-27 15:58:00,7.03,7.132,7.03,7.129,500000.0
2005-04-27 15:59:00,7.133,7.155,7.045,7.057,450000.0
2005-04-27 16:00:00,7.108,7.17,7.003,7.097,500000.0
2005-04-27 16:01:00,7.095,7.095,6.951,6.971,400000.0
2005-04-27 16:02:00,7.001,7.128,6.999,7.076,550000.0
2005-04-27 16:03:00,7.109,7.112,6.995,7.054,450000.0
2005-04-27 16:04:00,6.978,7.096,6.963,7.072,550000.0
2005-04-27 16:05:00,7.114,7.121,7.001,7.121,400000.0
2005-04-27 16:06:00,7.011,7.113,6.974,7.073,350000.0
2005-04-27 16:07:00,7.023,7.098,7.004,7.004,500000.0
2005-04-27 16:08:00,6.982,7.112,6.982,7.041,550000.0
2005-04-27 16:09:00,6.996,7.109,6.984,7.109,350000.0
2005-04-27 16:10:00,7.081,7.096,6.98,7.094,500000.0
2005-04-27 16:11:00,6.955,7.111,6.955,6.959,500000.0
2005-04-27 16:12:00,7.027,7.08,6.995,7.036,350000.0
2005-04-27 16:13:00,7.056,7.14,7.056,7.14,450000.0
2005-04-27 16:14:00,7.125,7.125,6.99,7.048,500000.0
2005-04-27 16:15:00,7.116,7.13,6.989,6.989,350000.0
2005-04-27 16:16:00,7.059,7.136,7.016,7.103,550000.0
2005-04-27 16:17:00,7.102,7.102,6.988,6.988,350000.0
2005-04-27 16:18:00,7.124,7.14,7.016,7.105,400000.0
2005-04-27 16:19:00,7.104,7.135,6.998,7.09,400000.0
2005-04-27 16:21:00,7.054,7.141,7.005,7.112,500000.0
2005-04-27 16:22:00,7.103,7.121,7.024,7.072,450000.0
2005-04-27 16:23:00,7.031,7.104,6.999,7.002,400000.0
2005-04-27 16:24:00,7.08,7.126,6.975,7.114,550000.0
2005-04-27 16:25:00,7.084,7.139,7.043,7.139,350000.0
2005-04-27 16:26:00,7.106,7.127,6.991,6.991,550000.0
2005-04-27 16:27:00,6.98,7.081,6.98,7.048,150000.0
2005-04-27 16:28:00,7.101,7.141,7.048,7.141,400000.0
2005-04-27 16:29:00,7.16,7.167,7.03,7.111,400000.0
2005-04-27 16:30:00,7.034,7.128,6.993,7.09,550000.0
2005-04-27 16:32:00,7.109,7.109,7.014,7.014,150000.0
2005-04-27 16:33:00,7.025,7.126,7.02,7.044,350000.0
2005-04-27 16:35:00,7.049,7.151,7.016,7.031,500000.0
2005-04-27 16:36:00,7.126,7.126,7.041,7.047,500000.0
2005-04-27 16:37:00,7.117,7.117,7.013,7.035,500000.0
2005-04-27 16:38:00,6.98,7.134,6.98,7.006,450000.0
2005-04-27 16:39:00,7.043,7.108,7.027,7.106,500000.0
2005-04-27 16:40:00,7.007,7.101,7.007,7.101,450000.0
2005-04-27 16:42:00,6.991,7.107,6.974,7.107,500000.0
2005-04-27 16:43:00,6.991,7.111,6.991,7.044,350000.0
2005-04-27 16:44:00,7.102,7.102,6.97,6.97,400000.0
2005-04-27 16:45:00,6.992,7.055,6.989,7.025,400000.0
2005-04-27 16:46:00,7.017,7.075,6.997,7.064,350000.0
2005-04-27 16:47:00,7.008,7.124,6.968,7.017,600000.0
2005-04-27 16:48:00,7.087,7.132,7.025,7.063,500000.0
2005-04-27 16:49:00,7.068,7.126,6.985,6.985,450000.0
2005-04-27 16:50:00,7.079,7.117,6.985,6.985,400000.0
2005-04-27 16:51:00,7.128,7.14,7.0,7.0,400000.0
2005-04-27 16:52:00,7.029,7.116,7.024,7.116,450000.0
2005-04-27 16:53:00,7.023,7.134,7.007,7.043,350000.0
2005-04-27 16:55:00,7.093,7.121,7.005,7.045,550000.0
2005-04-27 16:56:00,7.032,7.111,6.996,7.0,400000.0
2005-04-27 16:57:00,7.002,7.11,7.002,7.002,350000.0
2005-04-27 16:58:00,7.009,7.116,7.005,7.07,500000.0
2005-04-27 16:59:00,7.036,7.14,7.015,7.04,400000.0
2005-04-27 17:00:00,7.084,7.115,6.993,6.993,350000.0
2005-04-27 17:01:00,7.043,7.147,7.027,7.048,500000.0
2005-04-27 17:02:00,7.031,7.104,6.999,7.051,400000.0
2005-04-27 17:03:00,7.032,7.104,6.998,7.067,500000.0
2005-04-27 17:04:00,7.031,7.121,6.993,7.055,350000.0
2005-04-27 17:05:00,7.129,7.139,6.968,7.065,400000.0
2005-04-27 17:06:00,7.117,7.117,6.932,7.047,350000.0
2005-04-27 17:07:00,7.086,7.119,7.004,7.057,500000.0
2005-04-27 17:08:00,6.969,7.113,6.969,7.032,500000.0
2005-04-27 17:09:00,7.058,7.078,6.941,7.001,300000.0
2005-04-27 17:10:00,7.078,7.114,7.012,7.078,350000.0
2005-04-27 17:11:00,7.097,7.107,6.952,6.987,400000.0
2005-04-27 17:12:00,7.062,7.091,6.994,7.013,400000.0
2005-04-27 17:13:00,7.06,7.066,6.972,6.982,450000.0
2005-04-27 17:14:00,7.037,7.108,6.967,7.081,550000.0
2005-04-27 17:15:00,6.978,7.082,6.961,7.028,350000.0
2005-04-27 17:16:00,7.061,7.061,6.956,7.038,450000.0
2005-04-27 17:17:00,7.044,7.087,6.993,7.087,400000.0
2005-04-27 17:18:00,7.03,7.09,6.976,7.09,350000.0
2005-04-27 17:20:00,7.053,7.113,6.955,6.978,350000.0
2005-04-27 17:21:00,7.001,7.06,6.965,7.06,250000.0
2005-04-27 17:22:00,7.027,7.027,7.027,7.027,50000.0
2005-04-27 17:23:00,6.991,7.075,6.978,7.064,550000.0
2005-04-27 17:24:00,7.07,7.077,6.982,6.996,350000.0
2005-04-27 17:25:00,7.069,7.113,6.987,7.113,400000.0
2005-04-27 17:26:00,7.001,7.127,7.001,7.069,450000.0
2005-04-27 17:27:00,7.072,7.09,6.982,7.061,400000.0
2005-04-27 17:28:00,7.012,7.095,6.944,6.974,550000.0
2005-04-27 17:29:00,6.978,7.12,6.978,7.103,500000.0
2005-04-27 17:30:00,6.959,7.072,6.959,7.072,450000.0
2005-04-27 17:31:00,7.026,7.078,6.941,7.047,600000.0
2005-04-27 17:32:00,7.001,7.125,7.001,7.072,400000.0
2005-04-27 17:33:00,7.034,7.058,6.946,7.058,400000.0
2005-04-27 17:34:00,7.094,7.173,7.008,7.13,450000.0
2005-04-27 17:35:00,7.039,7.107,6.971,7.033,500000.0
2005-04-27 17:36:00,7.056,7.096,6.95,7.096,450000.0
2005-04-27 17:37:00,7.099,7.099,6.953,7.043,550000.0
2005-04-27 17:38:00,7.036,7.107,7.013,7.035,400000.0
2005-04-27 17:39:00,7.072,7.072,6.972,6.993,350000.0
2005-04-27 17:41:00,7.018,7.074,6.981,6.993,400000.0
2005-04-27 17:43:00,7.137,7.187,7.021,7.038,400000.0
2005-04-27 17:44:00,7.103,7.104,7.011,7.072,450000.0
2005-04-27 17:46:00,7.068,7.109,7.002,7.07,450000.0
2005-04-27 17:48:00,7.078,7.085,6.962,7.085,400000.0
2005-04-27 17:49:00,7.064,7.12,7.028,7.085,350000.0
2005-04-27 17:50:00,7.081,7.081,6.976,6.976,550000.0
2005-04-27 17:51:00,7.014,7.078,6.95,7.011,550000.0
2005-04-27 17:52:00,7.06,7.068,6.932,6.957,350000.0
2005-04-27 17:54:00,7.007,7.104,6.942,7.104,350000.0
2005-04-27 17:55:00,7.026,7.127,7.014,7.075,350000.0
2005-04-27 17:56:00,6.968,7.093,6.968,7.019,400000.0
2005-04-27 17:57:00,7.071,7.087,6.991,7.046,400000.0
2005-04-27 17:58:00,7.072,7.094,7.014,7.04,450000.0
2005-04-27 18:00:00,6.994,7.106,6.994,7.078,350000.0
2005-04-27 18:02:00,6.994,7.088,6.994,7.069,500000.0
2005-04-27 18:03:00,7.048,7.074,7.014,7.051,350000.0
2005-04-27 18:04:00,7.101,7.102,6.982,7.034,400000.0
2005-04-27 18:05:00,7.012,7.094,6.936,7.093,550000.0
2005-04-27 18:06:00,7.051,7.06,6.94,6.94,450000.0
2005-04-27 18:07:00,7.085,7.085,6.944,7.076,400000.0
2005-04-27 18:08:00,6.991,6.991,6.991,6.991,50000.0
2005-04-27 18:09:00,7.001,7.092,6.981,7.019,550000.0
2005-04-27 18:10:00,7.073,7.073,6.983,6.991,550000.0
2005-04-27 18:11:00,6.984,7.099,6.959,7.065,450000.0
2005-04-27 18:12:00,7.064,7.083,6.954,6.954,500000.0
2005-04-27 18:13:00,7.004,7.096,6.973,6.998,500000.0
2005-04-27 18:14:00,6.973,7.074,6.973,7.049,400000.0
2005-04-27 18:15:00,7.058,7.064,6.984,7.026,250000.0
2005-04-27 18:16:00,6.94,7.093,6.94,6.96,400000.0
2005-04-27 18:17:00,6.959,7.033,6.94,6.98,500000.0
2005-04-27 18:18:00,7.007,7.108,6.939,6.939,500000.0
2005-04-27 18:19:00,7.028,7.03,6.968,7.03,250000.0
2005-04-27 18:20:00,6.942,7.03,6.915,7.012,400000.0
2005-04-27 18:21:00,6.979,7.051,6.924,7.018,550000.0
2005-04-27 18:22:00,7.028,7.033,6.947,6.977,400000.0
2005-04-27 18:23:00,7.038,7.047,6.961,7.047,400000.0
2005-04-27 18:24:00,7.049,7.066,6.963,7.066,400000.0
2005-04-27 18:25:00,6.982,7.069,6.94,6.975,500000.0
2005-04-27 18:26:00,7.005,7.09,6.989,7.09,550000.0
2005-04-27 18:27:00,7.014,7.059,6.947,7.048,500000.0
2005-04-27 18:28:00,7.063,7.063,6.931,7.043,350000.0
2005-04-27 18:29:00,6.999,7.077,6.967,7.077,350000.0
2005-04-27 18:30:00,7.056,7.094,6.971,7.04,450000.0
2005-04-27 18:31:00,7.046,7.055,6.957,7.035,350000.0
2005-04-27 18:32:00,6.993,7.04,6.915,6.991,450000.0
2005-04-27 18:33:00,7.077,7.112,6.982,6.982,500000.0
2005-04-27 18:34:00,7.051,7.095,7.003,7.094,400000.0
2005-04-27 18:35:00,7.003,7.071,7.003,7.016,350000.0
2005-04-27 18:36:00,7.006,7.081,6.943,7.03,550000.0
2005-04-27 18:37:00,6.981,7.057,6.964,7.027,500000.0
2005-04-27 18:38:00,7.061,7.074,6.958,7.029,450000.0
2005-04-27 18:39:00,7.076,7.094,6.998,7.061,400000.0
2005-04-27 18:40:00,6.987,7.085,6.97,7.028,350000.0
2005-04-27 18:41:00,7.01,7.078,6.994,7.048,500000.0
2005-04-27 18:42:00,7.008,7.062,6.948,6.985,550000.0
2005-04-27 18:44:00,7.07,7.114,6.979,7.032,500000.0
2005-04-27 18:45:00,6.987,7.104,6.987,7.064,350000.0
2005-04-27 18:47:00,6.954,7.073,6.948,7.05,1000000.0
2005-04-27 18:48:00,7.072,7.083,6.948,6.948,450000.0
2005-04-27 18:49:00,7.014,7.095,7.003,7.01,400000.0
2005-04-27 18:50:00,6.986,7.096,6.975,7.06,450000.0
2005-04-27 18:51:00,7.071,7.11,6.976,7.017,750000.0
2005-04-27 18:52:00,7.042,7.099,6.968,7.099,800000.0
2005-04-27 18:55:00,7.042,7.157,6.992,7.089,550000.0
2005-04-27 18:56:00,7.076,7.122,7.012,7.114,400000.0
2005-04-27 18:57:00,7.032,7.115,7.008,7.095,650000.0
2005-04-27 18:59:00,7.014,7.076,7.014,7.047,450000.0
2005-04-27 19:01:00,7.031,7.092,7.003,7.063,500000.0
2005-04-27 19:03:00,7.08,7.08,6.987,6.995,350000.0
2005-04-27 19:04:00,6.981,6.981,6.981,6.981,50000.0
2005-04-27 19:05:00,7.074,7.089,6.992,7.089,550000.0
2005-04-27 19:06:00,7.074,7.102,6.957,7.102,400000.0
2005-04-27 19:07:00,7.056,7.069,6.975,7.016,400000.0
2005-04-27 19:08:00,7.01,7.118,7.01,7.022,350000.0
2005-04-27 19:09:00,7.009,7.167,7.008,7.079,500000.0
2005-04-27 19:10:00,7.039,7.086,7.022,7.086,250000.0
2005-04-27 19:11:00,7.071,7.103,7.011,7.103,500000.0
2005-04-27 19:12:00,7.012,7.117,7.012,7.085,350000.0
2005-04-27 19:13:00,7.049,7.125,6.978,6.978,350000.0
2005-04-27 19:14:00,6.988,7.087,6.972,7.082,400000.0
2005-04-27 19:15:00,7.019,7.113,7.019,7.113,500000.0
2005-04-27 19:16:00,7.103,7.103,7.024,7.06,350000.0
2005-04-27 19:18:00,7.1,7.1,6.938,7.054,650000.0
2005-04-27 19:19:00,7.085,7.109,6.961,7.109,800000.0
2005-04-27 19:20:00,6.999,7.103,6.955,7.103,550000.0
2005-04-27 19:21:00,7.025,7.128,7.025,7.128,500000.0
2005-04-27 19:22:00,7.092,7.149,6.997,7.022,500000.0
2005-04-27 19:23:00,7.069,7.12,6.994,6.994,650000.0
2005-04-27 19:24:00,7.069,7.123,7.014,7.039,450000.0
2005-04-27 19:25:00,7.082,7.111,6.966,7.06,500000.0
2005-04-27 19:26:00,6.998,7.077,6.944,7.051,250000.0
2005-04-27 19:27:00,7.042,7.118,6.987,7.107,400000.0
2005-04-27 19:28:00,7.119,7.119,6.993,7.068,450000.0
2005-04-27 19:29:00,7.034,7.129,7.034,7.121,550000.0
2005-04-27 19:34:00,7.104,7.104,6.951,7.044,350000.0
2005-04-27 19:35:00,7.002,7.118,6.971,6.984,550000.0
2005-04-27 19:36:00,6.987,7.133,6.981,7.08,450000.0
2005-04-27 19:37:00,7.044,7.089,6.963,7.089,250000.0
2005-04-27 19:38:00,7.047,7.054,6.955,7.009,300000.0
2005-04-27 19:40:00,7.097,7.097,6.981,7.016,500000.0
2005-04-27 19:44:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 19:47:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 19:51:00,7.085,7.103,6.977,7.011,650000.0
2005-04-27 20:09:00,7.096,7.096,6.95,6.95,650000.0
2005-04-27 20:15:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 20:35:00,7.036,7.092,6.968,7.092,450000.0
2005-04-27 21:23:00,6.979,7.047,6.962,7.047,300000.0
2005-04-27 21:30:00,6.931,7.053,6.931,7.052,600000.0
2005-04-27 21:38:00,7.054,7.054,6.97,7.003,200000.0
2005-04-27 21:49:00,7.017,7.047,6.965,7.047,350000.0
2005-04-27 21:52:00,7.044,7.044,6.945,6.983,200000.0
2005-04-27 21:54:00,7.066,7.066,6.935,6.978,550000.0
2005-04-27 22:10:00,7.035,7.035,6.943,6.979,200000.0
2005-04-27 22:18:00,7.038,7.072,6.955,6.967,450000.0
2005-04-27 22:57:00,7.052,7.052,6.999,6.999,150000.0
2005-04-27 22:58:00,7.043,7.043,6.982,6.989,200000.0
2005-04-27 23:12:00,7.089,7.095,6.996,7.082,350000.0
2005-04-27 23:29:00,7.056,7.056,6.972,7.004,200000.0
2005-04-27 23:42:00,7.017,7.075,7.017,7.073,400000.0
2005-04-27 23:47:00,7.055,7.055,6.963,6.999,200000.0
2005-04-28 00:00:00,7.1,7.17,6.86,6.93,250000.0
2005-04-28 00:13:00,7.03,7.053,6.972,7.053,250000.0
2005-04-28 00:22:00,6.97,7.002,6.97,6.973,150000.0
2005-04-28 00:23:00,6.963,7.042,6.949,7.034,250000.0
2005-04-28 01:28:00,7.088,7.088,6.962,7.044,500000.0
2005-04-28 02:00:00,7.039,7.084,6.954,6.989,450000.0
2005-04-28 02:02:00,6.965,7.048,6.964,7.034,300000.0
2005-04-28 02:03:00,7.078,7.078,6.956,7.045,450000.0
2005-04-28 02:07:00,6.988,7.044,6.981,7.044,250000.0
2005-04-28 02:08:00,7.02,7.079,6.988,7.064,400000.0
2005-04-28 02:09:00,6.993,6.993,6.944,6.944,200000.0
2005-04-28 02:10:00,6.946,7.036,6.93,7.036,450000.0
2005-04-28 02:11:00,7.035,7.115,7.006,7.006,200000.0
2005-04-28 02:13:00,7.082,7.117,7.014,7.103,400000.0
2005-04-28 02:14:00,7.008,7.056,6.955,7.05,450000.0
2005-04-28 02:15:00,6.99,7.086,6.951,7.086,600000.0
2005-04-28 02:16:00,7.033,7.13,6.997,6.998,400000.0
2005-04-28 02:17:00,7.058,7.083,6.987,7.083,150000.0
2005-04-28 02:18:00,6.994,7.078,6.994,7.078,150000.0
2005-04-28 02:20:00,7.004,7.145,7.004,7.116,600000.0
2005-04-28 02:21:00,7.042,7.152,7.02,7.044,550000.0
2005-04-28 02:23:00,7.105,7.105,7.05,7.057,350000.0
2005-04-28 02:26:00,6.975,7.072,6.972,7.016,650000.0
2005-04-28 02:27:00,7.116,7.116,6.987,7.039,600000.0
2005-04-28 02:28:00,7.001,7.119,7.001,7.117,350000.0
2005-04-28 02:29:00,7.053,7.086,6.986,6.987,400000.0
2005-04-28 02:30:00,7.005,7.112,7.005,7.112,200000.0
2005-04-28 02:31:00,7.018,7.095,7.007,7.095,300000.0
2005-04-28 02:35:00,7.02,7.061,6.988,7.02,400000.0
2005-04-28 02:36:00,7.064,7.096,6.987,7.026,450000.0
2005-04-28 02:37:00,7.014,7.078,6.994,7.064,300000.0
2005-04-28 02:38:00,7.078,7.081,7.026,7.071,350000.0
2005-04-28 02:39:00,7.069,7.069,7.001,7.004,400000.0
2005-04-28 02:40:00,7.038,7.123,6.981,7.027,450000.0
2005-04-28 02:43:00,7.042,7.138,6.97,7.09,700000.0
2005-04-28 02:44:00,7.077,7.081,6.939,7.048,750000.0
2005-04-28 02:45:00,7.073,7.079,6.992,7.018,450000.0
2005-04-28 02:46:00,7.087,7.115,7.013,7.047,350000.0
2005-04-28 02:47:00,6.995,7.102,6.989,6.989,450000.0
2005-04-28 02:48:00,7.052,7.104,6.981,7.055,400000.0
2005-04-28 02:49:00,6.972,7.077,6.972,7.077,600000.0
2005-04-28 02:50:00,7.084,7.104,7.015,7.063,600000.0
2005-04-28 02:51:00,7.046,7.137,7.002,7.043,750000.0
2005-04-28 02:52:00,7.025,7.1,7.001,7.1,400000.0
2005-04-28 02:53:00,7.067,7.107,7.04,7.075,500000.0
2005-04-28 02:54:00,7.109,7.109,6.99,7.078,500000.0
2005-04-28 02:55:00,6.977,7.08,6.946,7.027,650000.0
2005-04-28 02:56:00,7.022,7.075,6.968,7.049,500000.0
2005-04-28 02:57:00,7.058,7.117,6.993,7.09,550000.0
2005-04-28 02:58:00,7.009,7.132,7.006,7.013,550000.0
2005-04-28 02:59:00,7.065,7.112,6.98,7.071,750000.0
2005-04-28 03:00:00,7.061,7.09,6.934,7.005,850000.0
2005-04-28 03:01:00,7.085,7.109,7.022,7.07,450000.0
2005-04-28 03:02:00,7.017,7.078,6.984,7.035,400000.0
2005-04-28 03:03:00,7.027,7.103,6.965,6.965,400000.0
2005-04-28 03:04:00,7.107,7.107,6.949,7.076,400000.0
2005-04-28 03:05:00,7.104,7.104,6.991,7.097,450000.0
2005-04-28 03:06:00,7.06,7.102,6.986,6.998,600000.0
2005-04-28 03:11:00,7.066,7.111,7.005,7.077,500000.0
2005-04-28 03:18:00,7.063,7.071,6.998,7.071,150000.0
2005-04-28 03:19:00,7.055,7.116,6.994,6.994,500000.0
2005-04-28 03:20:00,7.082,7.082,6.957,6.957,550000.0
2005-04-28 03:21:00,7.066,7.093,6.986,7.069,350000.0
2005-04-28 03:26:00,6.994,7.076,6.994,7.076,100000.0
2005-04-28 03:36:00,7.073,7.073,7.073,7.073,100000.0
2005-04-28 03:40:00,7.05,7.068,6.963,7.013,250000.0
2005-04-28 03:48:00,7.083,7.083,6.978,6.978,150000.0
2005-04-28 03:53:00,6.998,7.021,6.963,6.963,150000.0
2005-04-28 03:56:00,6.993,7.08,6.963,6.963,600000.0
2005-04-28 03:59:00,7.092,7.092,6.951,7.031,700000.0
2005-04-28 04:03:00,6.97,7.098,6.961,7.098,400000.0
2005-04-28 04:05:00,7.064,7.064,6.964,7.004,200000.0
2005-04-28 04:11:00,7.126,7.126,7.022,7.046,400000.0
2005-04-28 04:15:00,7.057,7.109,6.987,7.032,550000.0
2005-04-28 04:17:00,7.03,7.157,6.999,7.093,700000.0
2005-04-28 04:29:00,7.083,7.139,7.032,7.043,400000.0
2005-04-28 04:38:00,7.092,7.092,7.0,7.025,350000.0
2005-04-28 04:39:00,6.978,7.064,6.961,7.064,450000.0
2005-04-28 04:40:00,7.037,7.125,7.03,7.081,400000.0
2005-04-28 04:41:00,7.089,7.114,7.089,7.114,200000.0
2005-04-28 04:42:00,7.109,7.116,7.081,7.081,150000.0
2005-04-28 04:48:00,7.034,7.12,7.016,7.056,400000.0
2005-04-28 04:52:00,7.091,7.091,6.983,7.074,200000.0
2005-04-28 04:59:00,7.005,7.07,7.001,7.006,250000.0
2005-04-28 05:00:00,7.029,7.077,6.994,7.077,200000.0
2005-04-28 05:15:00,7.088,7.088,7.009,7.043,200000.0
2005-04-28 05:19:00,7.037,7.09,6.99,7.029,600000.0
2005-04-28 05:23:00,6.992,7.063,6.957,7.015,650000.0
2005-04-28 05:25:00,6.979,7.118,6.979,7.118,100000.0
2005-04-28 05:29:00,7.072,7.128,7.006,7.068,450000.0
2005-04-28 05:32:00,7.106,7.106,7.035,7.073,350000.0
2005-04-28 05:33:00,7.04,7.082,6.989,6.989,150000.0
2005-04-28 05:34:00,7.126,7.126,7.042,7.075,400000.0
2005-04-28 05:37:00,7.077,7.094,6.997,7.063,400000.0
2005-04-28 05:41:00,7.074,7.109,7.015,7.022,250000.0
2005-04-28 05:44:00,7.106,7.108,7.013,7.108,200000.0
2005-04-28 05:45:00,7.11,7.11,7.075,7.103,250000.0
2005-04-28 05:48:00,7.077,7.077,6.993,7.025,200000.0
2005-04-28 05:51:00,7.07,7.103,7.016,7.063,450000.0
2005-04-28 05:52:00,7.057,7.077,6.949,7.054,450000.0
2005-04-28 05:54:00,7.006,7.058,7.006,7.033,300000.0
2005-04-28 05:58:00,6.994,7.103,6.972,7.103,450000.0
2005-04-28 06:00:00,7.075,7.127,7.064,7.064,150000.0
2005-04-28 06:06:00,7.019,7.087,6.985,6.985,250000.0
2005-04-28 06:12:00,7.035,7.063,6.94,7.05,400000.0
2005-04-28 06:13:00,7.064,7.092,7.014,7.092,550000.0
2005-04-28 06:14:00,7.083,7.121,6.999,7.077,400000.0
2005-04-28 06:15:00,7.129,7.131,7.014,7.021,750000.0
2005-04-28 06:16:00,7.086,7.112,6.981,7.112,500000.0
2005-04-28 06:17:00,7.063,7.097,6.971,7.015,500000.0
2005-04-28 06:18:00,7.071,7.086,7.071,7.086,100000.0
2005-04-28 06:19:00,7.137,7.161,7.035,7.054,500000.0
2005-04-28 06:20:00,6.98,7.113,6.98,7.096,400000.0
2005-04-28 06:23:00,7.088,7.088,6.942,6.982,500000.0
2005-04-28 06:24:00,7.079,7.094,6.976,7.083,450000.0
2005-04-28 06:25:00,7.052,7.138,7.015,7.035,600000.0
2005-04-28 06:26:00,7.102,7.147,6.993,7.098,1050000.0
2005-04-28 06:27:00,7.101,7.101,6.978,7.087,350000.0
2005-04-28 06:28:00,7.096,7.141,7.004,7.097,900000.0
2005-04-28 06:29:00,7.113,7.137,7.002,7.03,550000.0
2005-04-28 06:30:00,7.094,7.13,6.986,7.12,550000.0
2005-04-28 06:32:00,7.039,7.13,6.999,7.13,500000.0
2005-04-28 06:34:00,7.057,7.15,7.057,7.057,400000.0
2005-04-28 06:35:00,7.071,7.122,7.042,7.108,500000.0
2005-04-28 06:36:00,7.034,7.098,7.024,7.098,550000.0
2005-04-28 06:37:00,7.115,7.118,6.981,7.115,600000.0
2005-04-28 06:50:00,7.12,7.12,6.994,7.029,400000.0
2005-04-28 07:01:00,7.085,7.085,6.993,7.029,200000.0
2005-04-28 07:03:00,7.119,7.119,7.004,7.038,550000.0
2005-04-28 07:04:00,7.006,7.086,6.992,7.04,500000.0
2005-04-28 07:05:00,7.042,7.042,7.006,7.006,100000.0
2005-04-28 07:06:00,7.074,7.094,6.968,6.968,450000.0
2005-04-28 07:09:00,7.036,7.118,7.01,7.118,450000.0
2005-04-28 07:10:00,7.02,7.09,7.017,7.017,350000.0
2005-04-28 07:11:00,7.018,7.018,7.018,7.018,50000.0
2005-04-28 07:13:00,7.038,7.095,6.958,7.033,550000.0
2005-04-28 07:18:00,7.078,7.078,7.016,7.064,400000.0
2005-04-28 07:20:00,7.075,7.077,6.995,7.061,400000.0
2005-04-28 07:21:00,7.082,7.089,6.974,7.062,500000.0
2005-04-28 07:22:00,7.055,7.098,6.987,7.09,450000.0
2005-04-28 07:27:00,6.989,7.085,6.94,6.987,500000.0
2005-04-28 07:30:00,7.031,7.125,7.031,7.082,650000.0
2005-04-28 07:34:00,7.107,7.113,7.016,7.071,350000.0
2005-04-28 07:41:00,7.086,7.086,6.965,6.965,250000.0
2005-04-28 07:42:00,7.037,7.119,7.002,7.02,500000.0
2005-04-28 07:43:00,6.99,7.092,6.95,7.067,450000.0
2005-04-28 07:44:00,7.094,7.135,7.018,7.041,300000.0
2005-04-28 07:45:00,7.001,7.064,6.964,7.064,400000.0
2005-04-28 07:47:00,7.086,7.118,6.981,7.117,750000.0
2005-04-28 07:48:00,7.023,7.076,6.996,7.057,450000.0
2005-04-28 07:49:00,7.024,7.114,6.965,7.066,550000.0
2005-04-28 07:50:00,7.108,7.15,6.997,7.127,750000.0
2005-04-28 07:55:00,7.099,7.099,6.939,6.982,550000.0
2005-04-28 07:57:00,7.11,7.11,7.015,7.047,450000.0
2005-04-28 07:59:00,7.011,7.121,6.981,7.121,350000.0
2005-04-28 08:00:00,7.126,7.126,6.969,7.125,500000.0
2005-04-28 08:01:00,7.048,7.143,6.989,6.989,550000.0
2005-04-28 08:03:00,6.977,7.064,6.977,7.064,450000.0
2005-04-28 08:04:00,7.013,7.116,6.988,6.988,300000.0
2005-04-28 08:06:00,7.016,7.083,6.982,7.023,400000.0
2005-04-28 08:07:00,7.101,7.101,6.98,7.088,500000.0
2005-04-28 08:08:00,7.018,7.094,6.972,6.972,650000.0
2005-04-28 08:10:00,7.087,7.092,6.99,7.077,450000.0
2005-04-28 08:12:00,7.112,7.112,7.005,7.005,100000.0
2005-04-28 08:13:00,7.097,7.123,7.014,7.015,400000.0
2005-04-28 08:14:00,6.996,7.115,6.996,7.077,400000.0
2005-04-28 08:15:00,7.001,7.116,7.001,7.116,400000.0
2005-04-28 08:16:00,7.027,7.077,7.019,7.047,250000.0
2005-04-28 08:17:00,6.996,7.098,6.996,7.078,650000.0
2005-04-28 08:18:00,7.051,7.084,6.951,7.038,550000.0
2005-04-28 08:19:00,6.977,7.063,6.977,7.014,250000.0
2005-04-28 08:20:00,7.088,7.088,6.949,7.04,550000.0
2005-04-28 08:21:00,7.007,7.113,6.985,7.001,550000.0
2005-04-28 08:22:00,6.966,7.067,6.963,6.987,350000.0
2005-04-28 08:24:00,7.092,7.092,6.994,6.994,250000.0
2005-04-28 08:25:00,6.96,7.09,6.96,7.079,350000.0
2005-04-28 08:26:00,7.071,7.08,6.971,7.08,500000.0
2005-04-28 08:27:00,7.025,7.091,7.025,7.091,250000.0
2005-04-28 08:29:00,7.004,7.089,6.981,7.083,400000.0
2005-04-28 08:30:00,7.089,7.106,7.018,7.069,400000.0
2005-04-28 08:31:00,7.016,7.119,7.016,7.039,400000.0
2005-04-28 08:32:00,7.108,7.108,6.99,7.06,350000.0
2005-04-28 08:34:00,7.048,7.105,7.017,7.019,300000.0
2005-04-28 08:36:00,7.072,7.074,6.957,7.0,500000.0
2005-04-28 08:37:00,7.039,7.091,6.989,7.06,250000.0
2005-04-28 08:38:00,7.058,7.102,6.961,6.99,650000.0
2005-04-28 08:39:00,7.021,7.066,6.954,6.954,250000.0
2005-04-28 08:40:00,7.046,7.099,7.016,7.061,250000.0
2005-04-28 08:41:00,7.071,7.091,7.028,7.028,350000.0
2005-04-28 08:42:00,7.104,7.104,6.97,7.047,450000.0
2005-04-28 08:43:00,7.065,7.096,7.065,7.078,150000.0
2005-04-28 08:45:00,7.088,7.105,7.017,7.017,350000.0
2005-04-28 08:46:00,7.086,7.086,6.943,7.03,500000.0
2005-04-28 08:47:00,7.064,7.117,6.987,7.029,550000.0
2005-04-28 08:48:00,6.967,7.04,6.967,7.012,450000.0
2005-04-28 08:49:00,7.105,7.114,7.017,7.065,400000.0
2005-04-28 08:50:00,6.973,7.113,6.973,7.075,300000.0
2005-04-28 08:51:00,7.025,7.067,6.966,7.006,350000.0
2005-04-28 08:52:00,6.946,7.066,6.946,7.035,450000.0
2005-04-28 08:53:00,7.1,7.116,7.023,7.093,400000.0
2005-04-28 08:54:00,7.124,7.124,7.006,7.006,350000.0
2005-04-28 08:56:00,7.016,7.108,6.977,7.072,550000.0
2005-04-28 08:58:00,7.12,7.135,7.007,7.076,400000.0
2005-04-28 08:59:00,7.084,7.101,6.95,7.072,500000.0
2005-04-28 09:00:00,7.036,7.084,6.937,6.966,550000.0
2005-04-28 09:03:00,7.053,7.066,6.956,6.961,450000.0
2005-04-28 09:04:00,7.058,7.107,6.96,7.096,400000.0
2005-04-28 09:05:00,7.027,7.057,6.947,7.057,400000.0
2005-04-28 09:07:00,6.938,7.071,6.938,7.069,400000.0
2005-04-28 09:08:00,7.065,7.078,6.985,6.999,350000.0
2005-04-28 09:09:00,6.967,7.091,6.967,6.984,450000.0
2005-04-28 09:10:00,7.072,7.072,6.953,7.069,350000.0
2005-04-28 09:11:00,7.061,7.061,6.955,6.998,550000.0
2005-04-28 09:13:00,7.004,7.098,6.936,7.098,450000.0
2005-04-28 09:14:00,7.071,7.082,6.965,6.976,500000.0
2005-04-28 09:16:00,7.002,7.096,6.955,7.0,350000.0
2005-04-28 09:17:00,7.101,7.101,6.97,7.059,550000.0
2005-04-28 09:18:00,7.057,7.084,6.98,7.049,400000.0
2005-04-28 09:19:00,7.074,7.081,6.972,7.079,450000.0
2005-04-28 09:20:00,7.024,7.097,7.003,7.005,450000.0
2005-04-28 09:22:00,7.078,7.099,7.021,7.099,250000.0
2005-04-28 09:23:00,6.983,7.07,6.933,7.07,450000.0
2005-04-28 09:25:00,7.126,7.126,7.006,7.032,350000.0
2005-04-28 09:26:00,7.106,7.106,7.005,7.005,200000.0
2005-04-28 09:27:00,7.023,7.102,6.96,6.96,250000.0
2005-04-28 09:28:00,6.988,7.071,6.975,7.071,350000.0
2005-04-28 09:29:00,7.012,7.146,7.012,7.102,300000.0
2005-04-28 09:30:00,6.987,7.091,6.953,7.087,400000.0
2005-04-28 09:31:00,7.05,7.05,6.959,7.043,400000.0
2005-04-28 09:33:00,7.068,7.098,6.943,7.098,450000.0
2005-04-28 09:35:00,6.981,7.104,6.981,7.104,350000.0
2005-04-28 09:36:00,7.041,7.125,6.979,6.979,500000.0
2005-04-28 09:37:00,7.055,7.115,6.97,7.082,400000.0
2005-04-28 09:38:00,7.034,7.113,6.968,7.08,450000.0
2005-04-28 09:39:00,7.111,7.144,6.995,7.104,500000.0
2005-04-28 09:40:00,7.002,7.122,6.976,6.976,550000.0
2005-04-28 09:42:00,7.051,7.051,6.961,6.991,400000.0
2005-04-28 09:43:00,7.106,7.114,6.97,6.981,350000.0
2005-04-28 09:44:00,7.003,7.07,6.949,6.986,350000.0
2005-04-28 09:45:00,6.928,7.053,6.928,7.053,100000.0
2005-04-28 09:46:00,7.015,7.015,7.005,7.005,100000.0
2005-04-28 09:47:00,6.992,7.101,6.992,7.08,300000.0
2005-04-28 09:48:00,7.105,7.105,6.953,7.007,450000.0
2005-04-28 09:49:00,7.048,7.107,6.99,7.035,350000.0
2005-04-28 09:50:00,7.019,7.143,6.992,7.009,500000.0
2005-04-28 09:51:00,7.082,7.082,6.982,7.006,350000.0
2005-04-28 09:52:00,7.116,7.116,6.987,7.069,400000.0
2005-04-28 09:53:00,6.985,7.107,6.985,6.994,400000.0
2005-04-28 09:55:00,7.087,7.146,7.019,7.042,400000.0
2005-04-28 09:56:00,7.004,7.119,6.984,7.099,400000.0
2005-04-28 09:57:00,7.0,7.088,6.974,7.088,500000.0
2005-04-28 09:58:00,6.999,7.064,6.957,7.023,400000.0
2005-04-28 09:59:00,7.014,7.1,6.966,7.097,450000.0
2005-04-28 10:00:00,7.089,7.089,6.965,7.065,550000.0
2005-04-28 10:02:00,6.986,7.114,6.986,7.081,350000.0
2005-04-28 10:03:00,7.054,7.054,6.943,6.981,400000.0
2005-04-28 10:05:00,6.953,7.082,6.953,7.082,400000.0
2005-04-28 10:06:00,7.016,7.103,6.941,7.103,450000.0
2005-04-28 10:07:00,7.066,7.086,6.979,7.013,400000.0
2005-04-28 10:08:00,7.12,7.12,6.986,7.107,300000.0
2005-04-28 10:09:00,7.112,7.145,6.991,7.105,450000.0
2005-04-28 10:11:00,7.122,7.184,7.013,7.013,500000.0
2005-04-28 10:12:00,7.093,7.093,6.963,7.05,350000.0
2005-04-28 10:13:00,7.04,7.145,6.99,7.004,500000.0
2005-04-28 10:14:00,7.034,7.095,7.034,7.034,350000.0
2005-04-28 10:17:00,7.054,7.087,7.005,7.009,400000.0
2005-04-28 10:18:00,6.967,7.107,6.967,7.107,450000.0
2005-04-28 10:19:00,7.031,7.131,7.008,7.064,400000.0
2005-04-28 10:20:00,7.014,7.087,6.996,6.996,550000.0
2005-04-28 10:22:00,6.975,7.107,6.975,7.025,400000.0
2005-04-28 10:23:00,7.094,7.116,6.958,7.072,450000.0
2005-04-28 10:24:00,7.092,7.092,6.887,7.076,900000.0
2005-04-28 10:25:00,6.99,7.112,6.974,7.067,700000.0
2005-04-28 10:26:00,7.1,7.1,6.992,6.992,350000.0
2005-04-28 10:28:00,7.096,7.096,6.968,7.008,350000.0
2005-04-28 10:30:00,7.022,7.069,6.941,6.981,400000.0
2005-04-28 10:32:00,7.035,7.083,6.963,7.069,700000.0
2005-04-28 10:33:00,7.111,7.115,7.002,7.09,400000.0
2005-04-28 10:34:00,7.115,7.148,6.978,7.084,500000.0
2005-04-28 10:36:00,7.011,7.145,6.986,7.007,500000.0
2005-04-28 10:38:00,6.962,7.088,6.962,7.07,400000.0
2005-04-28 10:39:00,7.1,7.137,6.986,6.986,650000.0
2005-04-28 10:42:00,7.047,7.096,6.923,7.062,750000.0
2005-04-28 10:44:00,7.064,7.092,6.975,7.059,900000.0
2005-04-28 10:45:00,7.077,7.121,6.976,7.049,350000.0
2005-04-28 10:46:00,7.055,7.102,6.999,7.102,400000.0
2005-04-28 10:49:00,7.079,7.079,6.955,6.97,600000.0
2005-04-28 10:50:00,7.038,7.065,6.937,6.958,800000.0
2005-04-28 10:51:00,7.049,7.086,6.952,7.081,550000.0
2005-04-28 10:52:00,7.074,7.136,6.957,7.048,950000.0
2005-04-28 10:53:00,7.029,7.084,6.948,6.997,500000.0
2005-04-28 10:54:00,7.044,7.064,6.963,7.064,400000.0
2005-04-28 10:55:00,7.046,7.088,6.953,7.04,800000.0
2005-04-28 10:56:00,7.03,7.103,6.948,7.09,400000.0
2005-04-28 10:58:00,6.971,7.066,6.923,7.015,350000.0
2005-04-28 10:59:00,7.066,7.087,6.943,6.943,450000.0
2005-04-28 11:00:00,6.987,7.058,6.908,6.962,350000.0
2005-04-28 11:01:00,6.957,7.091,6.957,7.044,500000.0
2005-04-28 11:03:00,6.998,7.104,6.916,6.978,550000.0
2005-04-28 11:04:00,7.072,7.086,6.976,7.086,400000.0
2005-04-28 11:05:00,6.941,7.105,6.941,6.985,550000.0
2005-04-28 11:06:00,7.061,7.085,6.959,6.959,350000.0
2005-04-28 11:09:00,7.068,7.068,6.948,7.042,500000.0
2005-04-28 11:10:00,6.948,7.092,6.948,6.979,400000.0
2005-04-28 11:11:00,7.037,7.075,6.948,7.046,350000.0
2005-04-28 11:12:00,7.03,7.043,6.932,7.008,550000.0
2005-04-28 11:13:00,7.034,7.09,6.961,7.09,500000.0
2005-04-28 11:14:00,6.964,7.06,6.906,7.06,400000.0
2005-04-28 11:16:00,7.012,7.076,7.007,7.076,500000.0
2005-04-28 11:17:00,7.089,7.094,6.982,7.094,350000.0
2005-04-28 11:18:00,7.016,7.065,7.013,7.034,350000.0
2005-04-28 11:19:00,6.965,7.088,6.921,7.088,550000.0
2005-04-28 11:20:00,7.059,7.098,6.982,7.021,400000.0
2005-04-28 11:21:00,7.089,7.089,6.946,7.049,450000.0
2005-04-28 11:22:00,7.049,7.059,6.894,6.917,400000.0
2005-04-28 11:24:00,7.027,7.083,6.939,7.046,550000.0
2005-04-28 11:25:00,6.991,7.093,6.981,6.981,550000.0
2005-04-28 11:26:00,7.073,7.086,6.984,7.086,400000.0
2005-04-28 11:27:00,6.981,7.09,6.981,7.09,500000.0
2005-04-28 11:28:00,6.973,7.053,6.951,7.047,350000.0
2005-04-28 11:29:00,6.997,7.09,6.979,7.01,500000.0
2005-04-28 11:31:00,7.055,7.083,6.974,7.044,350000.0
2005-04-28 11:32:00,7.037,7.06,6.961,6.961,450000.0
2005-04-28 11:34:00,7.052,7.052,6.977,7.042,250000.0
2005-04-28 11:35:00,7.041,7.078,6.935,7.013,450000.0
2005-04-28 11:36:00,6.976,7.067,6.92,6.973,550000.0
2005-04-28 11:37:00,6.976,7.073,6.928,7.037,400000.0
2005-04-28 11:38:00,7.021,7.041,6.953,7.033,400000.0
2005-04-28 11:39:00,6.987,7.089,6.951,6.992,350000.0
2005-04-28 11:40:00,7.008,7.128,6.984,7.053,400000.0
2005-04-28 11:41:00,6.974,7.045,6.963,6.989,350000.0
2005-04-28 11:42:00,6.939,7.036,6.939,7.036,350000.0
2005-04-28 11:44:00,7.071,7.081,6.963,7.047,450000.0
2005-04-28 11:46:00,7.037,7.127,6.972,6.984,400000.0
2005-04-28 11:47:00,7.01,7.047,6.906,7.019,500000.0
2005-04-28 11:48:00,7.021,7.067,6.965,7.056,400000.0
2005-04-28 11:49:00,7.04,7.112,6.969,7.035,350000.0
2005-04-28 11:51:00,6.934,7.07,6.934,7.05,450000.0
2005-04-28 11:53:00,6.938,7.06,6.938,6.973,400000.0
2005-04-28 11:54:00,7.081,7.115,6.98,7.042,550000.0
2005-04-28 11:56:00,7.005,7.051,6.979,6.986,350000.0
2005-04-28 11:57:00,7.056,7.075,6.954,7.029,450000.0
2005-04-28 11:58:00,6.93,7.053,6.911,7.053,350000.0
2005-04-28 11:59:00,7.025,7.054,6.924,6.985,450000.0
2005-04-28 12:02:00,7.025,7.088,6.935,6.949,400000.0
2005-04-28 12:03:00,6.923,7.004,6.904,7.004,550000.0
2005-04-28 12:04:00,6.999,7.06,6.948,6.948,350000.0
2005-04-28 12:06:00,7.043,7.055,6.984,7.055,350000.0
2005-04-28 12:08:00,7.052,7.052,6.912,7.051,450000.0
2005-04-28 12:09:00,6.943,7.035,6.943,6.977,350000.0
2005-04-28 12:10:00,7.03,7.057,6.956,7.008,400000.0
2005-04-28 12:11:00,6.948,7.033,6.925,7.033,550000.0
2005-04-28 12:12:00,6.928,7.063,6.928,6.957,350000.0
2005-04-28 12:13:00,7.019,7.066,6.948,7.026,400000.0
2005-04-28 12:14:00,7.042,7.078,6.917,6.946,550000.0
2005-04-28 12:15:00,6.982,7.054,6.921,6.968,400000.0
2005-04-28 12:16:00,6.986,7.047,6.939,6.99,400000.0
2005-04-28 12:17:00,7.045,7.084,7.026,7.052,400000.0
2005-04-28 12:18:00,7.027,7.028,6.948,6.948,450000.0
2005-04-28 12:19:00,6.994,7.079,6.945,6.961,450000.0
2005-04-28 12:21:00,7.027,7.075,6.947,7.023,500000.0
2005-04-28 12:23:00,7.064,7.065,6.94,6.947,400000.0
2005-04-28 12:24:00,7.066,7.066,6.973,7.042,600000.0
2005-04-28 12:26:00,7.03,7.03,6.905,6.963,450000.0
2005-04-28 12:27:00,7.03,7.066,6.951,7.044,550000.0
2005-04-28 12:28:00,7.021,7.053,6.933,6.981,500000.0
2005-04-28 12:29:00,7.023,7.061,6.912,6.912,500000.0
2005-04-28 12:30:00,6.895,7.03,6.874,7.03,450000.0
2005-04-28 12:31:00,7.018,7.026,6.957,7.018,350000.0
2005-04-28 12:32:00,6.92,7.056,6.92,6.946,300000.0
2005-04-28 12:33:00,6.94,7.06,6.872,7.009,550000.0
2005-04-28 12:34:00,6.936,7.052,6.921,6.921,450000.0
2005-04-28 12:35:00,7.068,7.071,6.941,6.941,350000.0
2005-04-28 12:36:00,7.083,7.083,6.961,7.043,350000.0
2005-04-28 12:37:00,7.081,7.094,6.987,6.987,500000.0
2005-04-28 12:38:00,7.029,7.059,6.918,6.994,450000.0
2005-04-28 12:39:00,7.031,7.094,6.944,7.035,450000.0
2005-04-28 12:40:00,6.997,7.04,6.923,6.981,450000.0
2005-04-28 12:42:00,6.941,7.068,6.941,7.019,550000.0
2005-04-28 12:43:00,6.988,7.038,6.916,6.944,500000.0
2005-04-28 12:44:00,7.0,7.102,6.947,6.956,450000.0
2005-04-28 12:45:00,6.979,7.051,6.927,6.978,400000.0
2005-04-28 12:46:00,6.934,7.049,6.928,6.928,500000.0
2005-04-28 12:49:00,6.996,7.088,6.97,6.971,450000.0
2005-04-28 12:51:00,6.933,7.105,6.919,7.086,500000.0
2005-04-28 12:52:00,6.981,7.062,6.952,7.031,500000.0
2005-04-28 12:53:00,6.93,7.033,6.911,7.033,500000.0
2005-04-28 12:54:00,7.048,7.048,6.92,6.989,450000.0
2005-04-28 12:55:00,6.993,7.047,6.923,7.047,450000.0
2005-04-28 12:56:00,7.037,7.076,6.952,6.968,450000.0
2005-04-28 12:57:00,7.02,7.06,6.929,6.929,400000.0
2005-04-28 12:58:00,6.971,7.064,6.922,6.949,400000.0
2005-04-28 12:59:00,7.005,7.044,6.938,7.034,450000.0
2005-04-28 13:00:00,7.033,7.046,6.91,6.971,500000.0
2005-04-28 13:01:00,6.898,7.031,6.898,6.99,400000.0
2005-04-28 13:03:00,6.972,7.03,6.908,6.908,450000.0
2005-04-28 13:04:00,6.992,7.068,6.947,6.947,450000.0
2005-04-28 13:05:00,6.913,7.024,6.913,7.024,400000.0
2005-04-28 13:06:00,7.077,7.087,6.939,7.049,450000.0
2005-04-28 13:07:00,7.088,7.088,6.949,7.004,500000.0
2005-04-28 13:09:00,7.064,7.064,6.931,6.942,450000.0
2005-04-28 13:11:00,6.931,7.024,6.928,7.024,400000.0
2005-04-28 13:12:00,7.061,7.066,6.952,6.952,550000.0
2005-04-28 13:13:00,7.087,7.087,6.957,7.053,450000.0
2005-04-28 13:14:00,6.944,7.068,6.944,7.052,350000.0
2005-04-28 13:15:00,6.99,7.074,6.93,7.028,400000.0
2005-04-28 13:16:00,7.037,7.037,6.929,7.028,350000.0
2005-04-28 13:19:00,6.995,7.092,6.961,6.962,400000.0
2005-04-28 13:20:00,6.98,7.055,6.942,6.99,500000.0
2005-04-28 13:21:00,6.927,7.04,6.927,6.941,350000.0
2005-04-28 13:23:00,7.003,7.078,6.96,6.967,350000.0
2005-04-28 13:24:00,7.052,7.099,6.98,7.005,450000.0
2005-04-28 13:25:00,7.056,7.07,6.983,7.07,350000.0
2005-04-28 13:26:00,6.983,7.085,6.935,6.992,550000.0
2005-04-28 13:29:00,7.074,7.079,6.931,7.041,350000.0
2005-04-28 13:30:00,7.081,7.081,6.95,6.965,450000.0
2005-04-28 13:32:00,7.001,7.089,6.952,6.952,500000.0
2005-04-28 13:33:00,6.987,7.053,6.949,6.988,350000.0
2005-04-28 13:35:00,7.005,7.042,6.941,6.942,400000.0
2005-04-28 13:36:00,6.974,7.1,6.94,7.049,450000.0
2005-04-28 13:38:00,7.008,7.091,6.981,7.091,400000.0
2005-04-28 13:39:00,7.044,7.08,6.967,7.044,500000.0
2005-04-28 13:40:00,7.059,7.092,6.965,7.075,350000.0
2005-04-28 13:41:00,6.978,7.085,6.978,7.082,400000.0
2005-04-28 13:42:00,7.061,7.061,6.937,7.026,350000.0
2005-04-28 13:43:00,7.064,7.084,6.949,7.053,500000.0
2005-04-28 13:44:00,6.961,7.077,6.934,6.999,350000.0
2005-04-28 13:45:00,6.969,7.08,6.93,7.051,400000.0
2005-04-28 13:46:00,6.999,7.063,6.938,6.972,450000.0
2005-04-28 13:47:00,6.999,7.047,6.953,6.989,200000.0
2005-04-28 13:48:00,7.011,7.037,6.932,7.009,400000.0
2005-04-28 13:49:00,6.92,7.054,6.92,7.018,350000.0
2005-04-28 13:51:00,7.071,7.087,6.974,6.974,350000.0
2005-04-28 13:53:00,6.974,7.073,6.933,6.987,450000.0
2005-04-28 13:54:00,7.018,7.079,6.954,7.051,400000.0
2005-04-28 13:55:00,6.985,7.023,6.955,6.983,350000.0
2005-04-28 13:56:00,7.023,7.071,6.932,6.932,400000.0
2005-04-28 13:57:00,7.001,7.065,6.953,6.953,400000.0
2005-04-28 13:59:00,7.044,7.058,6.954,7.054,550000.0
2005-04-28 14:00:00,7.027,7.046,6.938,6.988,350000.0
2005-04-28 14:01:00,7.011,7.057,6.94,7.057,400000.0
2005-04-28 14:03:00,7.035,7.068,6.987,7.05,350000.0
2005-04-28 14:04:00,6.959,7.071,6.959,7.07,350000.0
2005-04-28 14:06:00,7.043,7.078,6.966,7.054,350000.0
2005-04-28 14:07:00,7.016,7.063,6.936,7.035,400000.0
2005-04-28 14:09:00,6.949,7.082,6.949,6.978,550000.0
2005-04-28 14:12:00,7.065,7.073,7.032,7.072,450000.0
2005-04-28 14:13:00,7.043,7.043,6.946,6.967,350000.0
2005-04-28 14:14:00,6.95,7.082,6.944,7.003,500000.0
2005-04-28 14:16:00,6.965,7.116,6.941,7.04,450000.0
2005-04-28 14:19:00,7.04,7.071,6.938,7.061,500000.0
2005-04-28 14:20:00,6.962,7.065,6.962,6.977,350000.0
2005-04-28 14:21:00,6.952,7.069,6.952,7.02,450000.0
2005-04-28 14:22:00,7.041,7.07,6.928,7.07,450000.0
2005-04-28 14:23:00,6.958,7.039,6.958,6.986,400000.0
2005-04-28 14:24:00,7.057,7.06,6.985,7.06,400000.0
2005-04-28 14:25:00,6.97,7.03,6.94,6.964,350000.0
2005-04-28 14:26:00,6.998,7.063,6.946,6.97,350000.0
2005-04-28 14:27:00,7.001,7.045,6.907,7.045,400000.0
2005-04-28 14:28:00,7.044,7.077,6.988,7.023,400000.0
2005-04-28 14:29:00,7.001,7.053,6.921,7.032,350000.0
2005-04-28 14:30:00,7.002,7.076,6.94,6.94,550000.0
2005-04-28 14:31:00,6.971,7.062,6.954,7.058,400000.0
2005-04-28 14:32:00,7.031,7.062,6.949,6.98,500000.0
2005-04-28 14:33:00,6.966,7.061,6.923,6.97,550000.0
2005-04-28 14:34:00,7.035,7.071,6.95,6.95,450000.0
2005-04-28 14:35:00,7.053,7.066,6.995,6.995,350000.0
2005-04-28 14:36:00,7.052,7.076,6.966,7.076,400000.0
2005-04-28 14:37:00,6.993,7.088,6.97,7.088,550000.0
2005-04-28 14:38:00,7.023,7.061,6.989,7.039,400000.0
2005-04-28 14:39:00,7.028,7.047,6.912,6.934,500000.0
2005-04-28 14:40:00,6.982,7.016,6.927,6.959,400000.0
2005-04-28 14:41:00,6.948,7.064,6.947,7.031,550000.0
2005-04-28 14:42:00,6.94,7.043,6.924,7.035,400000.0
2005-04-28 14:43:00,7.046,7.068,6.931,7.064,500000.0
2005-04-28 14:44:00,6.973,7.03,6.932,7.03,450000.0
2005-04-28 14:45:00,7.03,7.076,7.002,7.053,400000.0
2005-04-28 14:46:00,7.043,7.079,6.968,6.975,350000.0
2005-04-28 14:47:00,7.009,7.062,6.92,7.044,350000.0
2005-04-28 14:48:00,7.018,7.069,6.968,7.04,400000.0
2005-04-28 14:49:00,7.076,7.121,6.944,6.944,500000.0
2005-04-28 14:50:00,6.982,7.06,6.932,6.932,400000.0
2005-04-28 14:51:00,7.048,7.054,6.955,7.013,350000.0
2005-04-28 14:52:00,7.064,7.064,6.986,7.001,450000.0
2005-04-28 14:53:00,6.973,7.049,6.943,7.013,400000.0
2005-04-28 14:54:00,6.928,7.096,6.928,6.992,550000.0
2005-04-28 14:55:00,7.029,7.057,6.941,6.941,450000.0
2005-04-28 14:56:00,7.05,7.085,6.951,7.062,550000.0
2005-04-28 14:57:00,7.052,7.084,6.968,7.065,450000.0
2005-04-28 14:58:00,6.978,7.044,6.954,7.021,400000.0
2005-04-28 14:59:00,6.986,7.062,6.947,7.059,550000.0
2005-04-28 15:00:00,6.927,7.108,6.927,6.99,450000.0
2005-04-28 15:01:00,7.019,7.061,6.941,7.017,450000.0
2005-04-28 15:02:00,6.966,7.08,6.93,7.014,450000.0
2005-04-28 15:03:00,7.028,7.082,6.936,7.058,500000.0
2005-04-28 15:04:00,6.965,7.052,6.905,6.934,550000.0
2005-04-28 15:05:00,6.915,7.064,6.909,6.94,550000.0
2005-04-28 15:06:00,7.0,7.025,6.982,6.982,400000.0
2005-04-28 15:07:00,6.902,7.028,6.875,7.003,350000.0
2005-04-28 15:08:00,6.928,7.071,6.928,7.013,500000.0
2005-04-28 15:09:00,7.013,7.039,6.916,6.935,450000.0
2005-04-28 15:10:00,6.956,7.059,6.908,6.952,400000.0
2005-04-28 15:11:00,6.955,7.116,6.925,6.951,500000.0
2005-04-28 15:12:00,6.995,7.021,6.921,6.969,350000.0
2005-04-28 15:13:00,6.997,7.029,6.903,7.022,400000.0
2005-04-28 15:14:00,6.913,7.032,6.902,6.94,450000.0
2005-04-28 15:15:00,6.911,7.028,6.901,6.968,400000.0
2005-04-28 15:16:00,6.972,6.991,6.879,6.98,350000.0
2005-04-28 15:17:00,6.955,7.006,6.873,6.948,450000.0
2005-04-28 15:18:00,7.015,7.019,6.928,6.96,400000.0
2005-04-28 15:19:00,6.953,6.995,6.915,6.976,450000.0
2005-04-28 15:20:00,6.933,7.004,6.898,7.004,400000.0
2005-04-28 15:21:00,6.955,6.991,6.882,6.931,250000.0
2005-04-28 15:22:00,6.983,7.04,6.963,6.984,450000.0
2005-04-28 15:23:00,6.932,7.033,6.932,7.002,400000.0
2005-04-28 15:24:00,7.019,7.04,6.948,7.015,350000.0
2005-04-28 15:25:00,7.022,7.033,6.924,6.987,350000.0
2005-04-28 15:26:00,6.909,7.022,6.909,6.92,550000.0
2005-04-28 15:27:00,6.931,7.014,6.918,6.936,350000.0
2005-04-28 15:28:00,6.92,7.03,6.92,6.984,350000.0
2005-04-28 15:29:00,7.031,7.031,6.964,6.964,300000.0
2005-04-28 15:30:00,6.979,7.019,6.884,7.002,450000.0
2005-04-28 15:31:00,6.928,7.028,6.909,6.909,500000.0
2005-04-28 15:32:00,6.919,6.988,6.882,6.97,450000.0
2005-04-28 15:33:00,6.942,6.966,6.857,6.944,400000.0
2005-04-28 15:34:00,6.852,6.988,6.852,6.853,400000.0
2005-04-28 15:35:00,6.939,6.995,6.912,6.941,400000.0
2005-04-28 15:36:00,6.973,7.022,6.906,7.022,550000.0
2005-04-28 15:37:00,6.903,7.036,6.903,6.982,400000.0
2005-04-28 15:38:00,6.944,7.046,6.941,6.941,450000.0
2005-04-28 15:39:00,6.927,7.02,6.869,6.927,550000.0
2005-04-28 15:40:00,6.9,7.005,6.892,6.903,450000.0
2005-04-28 15:41:00,6.881,7.013,6.881,6.974,400000.0
2005-04-28 15:42:00,6.996,6.996,6.881,6.906,350000.0
2005-04-28 15:43:00,6.928,6.984,6.879,6.883,450000.0
2005-04-28 15:44:00,6.989,7.025,6.918,7.008,350000.0
2005-04-28 15:45:00,7.017,7.017,6.899,6.997,450000.0
2005-04-28 15:46:00,6.904,7.012,6.895,6.92,400000.0
2005-04-28 15:47:00,7.002,7.046,6.903,6.903,550000.0
2005-04-28 15:48:00,6.929,6.97,6.877,6.904,350000.0
2005-04-28 15:49:00,6.972,7.019,6.952,7.019,350000.0
2005-04-28 15:50:00,6.944,7.045,6.875,7.015,550000.0
2005-04-28 15:51:00,6.981,7.011,6.871,6.885,350000.0
2005-04-28 15:52:00,6.9,7.003,6.878,6.878,350000.0
2005-04-28 15:53:00,7.006,7.035,6.916,6.988,500000.0
2005-04-28 15:54:00,7.005,7.037,6.961,7.037,450000.0
2005-04-28 15:55:00,6.918,7.038,6.918,7.019,500000.0
2005-04-28 15:56:00,6.877,7.023,6.877,6.962,450000.0
2005-04-28 15:57:00,6.957,6.997,6.913,6.942,450000.0
2005-04-28 15:58:00,6.92,7.014,6.874,7.014,500000.0
2005-04-28 15:59:00,7.032,7.032,6.909,6.953,450000.0
2005-04-28 16:00:00,6.998,7.06,6.898,7.002,500000.0
2005-04-28 16:01:00,7.007,7.007,6.895,6.895,400000.0
2005-04-28 16:02:00,6.914,7.043,6.907,6.976,550000.0
2005-04-28 16:03:00,7.031,7.031,6.915,6.979,450000.0
2005-04-28 16:04:00,6.887,7.003,6.871,6.974,550000.0
2005-04-28 16:05:00,7.026,7.026,6.976,6.976,150000.0
2005-04-28 16:06:00,6.937,7.058,6.914,6.983,350000.0
2005-04-28 16:07:00,6.924,7.033,6.908,6.908,500000.0
2005-04-28 16:08:00,6.891,7.023,6.891,6.938,550000.0
2005-04-28 16:09:00,6.906,7.02,6.895,7.02,350000.0
2005-04-28 16:10:00,7.002,7.054,6.918,7.022,500000.0
2005-04-28 16:11:00,6.875,7.065,6.875,6.89,500000.0
2005-04-28 16:12:00,6.943,6.988,6.919,6.944,350000.0
2005-04-28 16:13:00,6.924,7.011,6.887,7.011,450000.0
2005-04-28 16:14:00,7.003,7.003,6.846,6.917,500000.0
2005-04-28 16:15:00,7.016,7.032,6.896,6.896,350000.0
2005-04-28 16:16:00,6.953,7.024,6.899,6.992,550000.0
2005-04-28 16:17:00,6.994,7.011,6.883,6.883,350000.0
2005-04-28 16:18:00,7.027,7.052,6.92,7.006,400000.0
2005-04-28 16:19:00,6.926,6.996,6.89,6.927,350000.0
2005-04-28 16:20:00,7.019,7.022,6.911,6.911,550000.0
2005-04-28 16:21:00,6.934,7.037,6.885,6.996,500000.0
2005-04-28 16:22:00,6.978,6.997,6.895,6.947,450000.0
2005-04-28 16:23:00,6.904,7.073,6.904,6.92,400000.0
2005-04-28 16:24:00,6.953,7.006,6.86,7.001,550000.0
2005-04-28 16:25:00,6.973,7.005,6.928,7.005,350000.0
2005-04-28 16:26:00,6.967,7.002,6.871,6.871,550000.0
2005-04-28 16:27:00,6.957,7.012,6.891,6.981,500000.0
2005-04-28 16:28:00,6.974,7.019,6.928,6.943,400000.0
2005-04-28 16:29:00,6.964,7.009,6.87,6.972,350000.0
2005-04-28 16:30:00,6.888,6.981,6.86,6.981,550000.0
2005-04-28 16:31:00,6.939,7.029,6.905,6.944,400000.0
2005-04-28 16:32:00,6.988,7.007,6.915,6.998,350000.0
2005-04-28 16:33:00,6.92,7.025,6.92,6.943,350000.0
2005-04-28 16:34:00,6.976,7.029,6.93,7.029,350000.0
2005-04-28 16:35:00,6.911,7.028,6.873,6.932,500000.0
2005-04-28 16:36:00,7.032,7.033,6.946,6.949,500000.0
2005-04-28 16:37:00,7.026,7.026,6.918,6.938,500000.0
2005-04-28 16:38:00,6.877,7.009,6.877,6.898,450000.0
2005-04-28 16:39:00,6.962,7.034,6.95,7.028,500000.0
2005-04-28 16:40:00,6.92,6.92,6.92,6.92,50000.0
2005-04-28 16:41:00,6.914,7.014,6.914,6.928,350000.0
2005-04-28 16:42:00,6.911,7.018,6.888,7.018,500000.0
2005-04-28 16:43:00,6.92,7.044,6.92,6.97,350000.0
2005-04-28 16:44:00,7.031,7.034,6.895,6.895,400000.0
2005-04-28 16:45:00,6.881,6.961,6.881,6.931,400000.0
2005-04-28 16:46:00,6.937,6.99,6.928,6.99,350000.0
2005-04-28 16:47:00,6.912,7.026,6.883,6.915,600000.0
2005-04-28 16:48:00,6.998,7.029,6.924,6.976,500000.0
2005-04-28 16:49:00,6.985,7.032,6.9,6.9,450000.0
2005-04-28 16:50:00,6.93,7.02,6.895,6.895,500000.0
2005-04-28 16:51:00,7.006,7.011,6.901,6.901,400000.0
2005-04-28 16:53:00,6.928,7.031,6.9,6.941,350000.0
2005-04-28 16:54:00,6.958,7.074,6.937,6.937,450000.0
2005-04-28 16:55:00,6.99,7.002,6.867,6.933,550000.0
2005-04-28 16:56:00,6.913,7.021,6.887,6.897,400000.0
2005-04-28 16:57:00,6.908,7.019,6.901,6.901,450000.0
2005-04-28 16:58:00,6.9,7.004,6.899,6.957,500000.0
2005-04-28 16:59:00,6.935,7.048,6.935,6.944,400000.0
2005-04-28 17:00:00,7.028,7.028,6.909,6.909,350000.0
2005-04-28 17:01:00,6.92,7.033,6.895,6.925,500000.0
2005-04-28 17:02:00,6.932,7.015,6.907,6.952,400000.0
2005-04-28 17:03:00,6.94,7.015,6.891,6.964,500000.0
2005-04-28 17:04:00,6.931,7.005,6.878,6.942,350000.0
2005-04-28 17:05:00,7.024,7.024,6.881,6.966,400000.0
2005-04-28 17:06:00,7.023,7.023,6.85,6.959,350000.0
2005-04-28 17:07:00,6.988,7.064,6.924,6.964,500000.0
2005-04-28 17:08:00,6.868,7.003,6.868,6.928,500000.0
2005-04-28 17:09:00,6.938,7.047,6.907,6.937,550000.0
2005-04-28 17:10:00,6.968,7.004,6.902,6.968,350000.0
2005-04-28 17:11:00,7.003,7.003,6.87,6.882,400000.0
2005-04-28 17:12:00,6.95,6.99,6.883,6.895,400000.0
2005-04-28 17:13:00,6.906,7.017,6.899,7.003,450000.0
2005-04-28 17:14:00,6.946,7.0,6.887,6.985,550000.0
2005-04-28 17:15:00,6.893,7.019,6.888,6.942,350000.0
2005-04-28 17:16:00,6.973,6.973,6.87,6.938,450000.0
2005-04-28 17:17:00,6.968,6.98,6.846,6.98,400000.0
2005-04-28 17:18:00,6.941,6.976,6.891,6.976,350000.0
2005-04-28 17:19:00,6.859,7.011,6.85,6.965,450000.0
2005-04-28 17:20:00,6.932,6.992,6.862,6.879,350000.0
2005-04-28 17:21:00,6.899,6.98,6.86,6.922,450000.0
2005-04-28 17:22:00,6.889,7.001,6.889,6.94,500000.0
2005-04-28 17:23:00,6.914,7.014,6.899,6.966,550000.0
2005-04-28 17:24:00,6.971,6.981,6.882,6.892,350000.0
2005-04-28 17:25:00,6.966,6.994,6.888,6.994,400000.0
2005-04-28 17:26:00,6.883,7.029,6.883,6.967,450000.0
2005-04-28 17:27:00,6.957,6.99,6.872,6.955,400000.0
2005-04-28 17:28:00,6.922,7.001,6.865,6.869,550000.0
2005-04-28 17:29:00,6.862,6.982,6.862,6.978,500000.0
2005-04-28 17:30:00,6.854,6.961,6.854,6.961,450000.0
2005-04-28 17:31:00,6.928,6.992,6.876,6.944,600000.0
2005-04-28 17:32:00,6.844,6.968,6.827,6.916,400000.0
2005-04-28 17:33:00,6.905,6.944,6.829,6.944,400000.0
2005-04-28 17:34:00,6.946,7.035,6.883,7.004,450000.0
2005-04-28 17:35:00,6.929,6.985,6.859,6.918,500000.0
2005-04-28 17:36:00,6.931,6.975,6.844,6.958,450000.0
2005-04-28 17:37:00,6.96,6.96,6.804,6.901,550000.0
2005-04-28 17:38:00,6.886,6.935,6.83,6.875,400000.0
2005-04-28 17:39:00,6.943,6.944,6.85,6.865,350000.0
2005-04-28 17:40:00,6.848,6.938,6.848,6.938,500000.0
2005-04-28 17:41:00,6.9,6.988,6.885,6.9,400000.0
2005-04-28 17:42:00,6.839,6.976,6.839,6.933,500000.0
2005-04-28 17:43:00,6.965,6.969,6.821,6.855,400000.0
2005-04-28 17:44:00,6.96,6.987,6.887,6.949,450000.0
2005-04-28 17:45:00,6.867,6.968,6.859,6.891,550000.0
2005-04-28 17:46:00,6.865,6.99,6.865,6.96,550000.0
2005-04-28 17:47:00,6.95,6.973,6.829,6.894,400000.0
2005-04-28 17:48:00,6.968,6.978,6.872,6.978,400000.0
2005-04-28 17:49:00,6.941,6.997,6.905,6.954,350000.0
2005-04-28 17:50:00,6.958,6.995,6.87,6.87,550000.0
2005-04-28 17:51:00,6.904,7.053,6.857,6.911,550000.0
2005-04-28 17:52:00,6.935,6.984,6.84,6.848,350000.0
2005-04-28 17:53:00,6.935,7.003,6.909,6.909,500000.0
2005-04-28 17:54:00,6.903,6.978,6.854,6.978,350000.0
2005-04-28 17:55:00,6.869,6.972,6.867,6.939,350000.0
2005-04-28 17:56:00,6.855,6.937,6.822,6.877,400000.0
2005-04-28 17:57:00,6.959,6.97,6.866,6.918,400000.0
2005-04-28 17:58:00,6.934,6.951,6.867,6.912,450000.0
2005-04-28 17:59:00,6.858,6.969,6.842,6.969,350000.0
2005-04-28 18:00:00,6.882,6.995,6.855,6.94,350000.0
2005-04-28 18:01:00,6.929,6.979,6.839,6.896,450000.0
2005-04-28 18:02:00,6.862,6.96,6.862,6.937,500000.0
2005-04-28 18:03:00,6.915,6.942,6.883,6.921,350000.0
2005-04-28 18:04:00,6.967,6.967,6.818,6.884,400000.0
2005-04-28 18:05:00,6.891,6.971,6.8,6.954,550000.0
2005-04-28 18:06:00,6.912,6.983,6.845,6.845,450000.0
2005-04-28 18:07:00,6.979,6.979,6.848,6.958,400000.0
2005-04-28 18:08:00,6.832,6.945,6.832,6.872,350000.0
2005-04-28 18:09:00,6.896,6.976,6.896,6.915,350000.0
2005-04-28 18:11:00,6.866,6.956,6.825,6.933,450000.0
2005-04-28 18:12:00,6.861,6.867,6.861,6.867,100000.0
2005-04-28 18:14:00,6.857,6.956,6.857,6.944,400000.0
2005-04-28 18:15:00,6.897,6.996,6.852,6.959,550000.0
2005-04-28 18:16:00,6.853,6.972,6.836,6.847,400000.0
2005-04-28 18:17:00,6.928,6.963,6.847,6.853,350000.0
2005-04-28 18:18:00,6.882,6.93,6.8,6.8,500000.0
2005-04-28 18:19:00,6.863,6.948,6.853,6.927,500000.0
2005-04-28 18:20:00,6.861,6.959,6.811,6.896,400000.0
2005-04-28 18:21:00,6.852,6.921,6.788,6.893,550000.0
2005-04-28 18:22:00,6.844,6.931,6.843,6.856,400000.0
2005-04-28 18:23:00,6.937,6.951,6.875,6.946,400000.0
2005-04-28 18:24:00,6.913,6.928,6.812,6.928,400000.0
2005-04-28 18:25:00,6.865,6.961,6.833,6.857,500000.0
2005-04-28 18:26:00,6.865,6.943,6.826,6.94,550000.0
2005-04-28 18:27:00,6.902,6.941,6.845,6.845,300000.0
2005-04-28 18:28:00,6.899,6.907,6.787,6.907,350000.0
2005-04-28 18:29:00,6.864,6.933,6.824,6.933,350000.0
2005-04-28 18:31:00,6.9,6.914,6.813,6.895,350000.0
2005-04-28 18:34:00,6.918,6.954,6.833,6.929,400000.0
2005-04-28 18:35:00,6.853,6.922,6.853,6.878,350000.0
2005-04-28 18:36:00,6.864,6.962,6.8,6.91,550000.0
2005-04-28 18:37:00,6.859,6.924,6.842,6.896,500000.0
2005-04-28 18:38:00,6.911,6.926,6.812,6.881,450000.0
2005-04-28 18:39:00,6.916,6.924,6.827,6.91,400000.0
2005-04-28 18:40:00,6.916,6.924,6.799,6.865,250000.0
2005-04-28 18:41:00,6.874,6.948,6.864,6.921,500000.0
2005-04-28 18:42:00,6.882,6.967,6.831,6.86,550000.0
2005-04-28 18:43:00,6.881,6.929,6.804,6.929,400000.0
2005-04-28 18:44:00,6.909,6.946,6.817,6.885,500000.0
2005-04-28 18:45:00,6.829,6.953,6.829,6.912,350000.0
2005-04-28 18:46:00,6.841,6.945,6.823,6.945,350000.0
2005-04-28 18:47:00,6.822,6.955,6.822,6.926,400000.0
2005-04-28 18:48:00,6.917,6.971,6.852,6.897,350000.0
2005-04-28 18:49:00,6.864,6.959,6.834,6.872,500000.0
2005-04-28 18:50:00,6.945,6.945,6.838,6.899,450000.0
2005-04-28 18:51:00,6.915,6.945,6.853,6.863,450000.0
2005-04-28 18:52:00,6.891,6.952,6.805,6.945,550000.0
2005-04-28 18:53:00,6.903,6.938,6.863,6.925,450000.0
2005-04-28 18:54:00,6.876,6.976,6.876,6.939,400000.0
2005-04-28 18:55:00,6.829,6.933,6.79,6.87,350000.0
2005-04-28 18:56:00,6.937,6.954,6.848,6.929,400000.0
2005-04-28 18:57:00,6.931,6.931,6.774,6.895,450000.0
2005-04-28 18:58:00,6.928,6.936,6.855,6.906,350000.0
2005-04-28 18:59:00,6.852,6.91,6.852,6.884,450000.0
2005-04-28 19:00:00,6.863,6.943,6.803,6.943,350000.0
2005-04-28 19:02:00,6.787,6.902,6.784,6.902,750000.0
2005-04-28 19:03:00,6.903,6.917,6.797,6.903,600000.0
2005-04-28 19:04:00,6.912,6.933,6.785,6.887,550000.0
2005-04-28 19:05:00,6.941,6.952,6.855,6.952,300000.0
2005-04-28 19:06:00,6.881,6.901,6.776,6.87,800000.0
2005-04-28 19:07:00,6.895,6.9,6.795,6.846,650000.0
2005-04-28 19:08:00,6.837,6.927,6.803,6.828,750000.0
2005-04-28 19:09:00,6.832,6.963,6.819,6.883,800000.0
2005-04-28 19:10:00,6.876,6.946,6.811,6.811,450000.0
2005-04-28 19:11:00,6.845,6.923,6.807,6.882,450000.0
2005-04-28 19:12:00,6.807,6.929,6.807,6.892,850000.0
2005-04-28 19:13:00,6.829,6.916,6.766,6.766,750000.0
2005-04-28 19:14:00,6.818,6.895,6.768,6.895,750000.0
2005-04-28 19:15:00,6.829,6.9,6.782,6.782,850000.0
2005-04-28 19:16:00,6.902,6.911,6.799,6.87,650000.0
2005-04-28 19:17:00,6.865,6.88,6.765,6.875,400000.0
2005-04-28 19:18:00,6.863,6.898,6.767,6.85,700000.0
2005-04-28 19:19:00,6.849,6.88,6.725,6.88,800000.0
2005-04-28 19:20:00,6.818,6.908,6.781,6.898,350000.0
2005-04-28 19:21:00,6.872,6.918,6.738,6.776,850000.0
2005-04-28 19:22:00,6.854,6.858,6.754,6.782,650000.0
2005-04-28 19:23:00,6.781,6.857,6.74,6.744,600000.0
2005-04-28 19:24:00,6.86,6.888,6.802,6.848,450000.0
2005-04-28 19:25:00,6.821,6.891,6.769,6.849,350000.0
2005-04-28 19:26:00,6.87,6.87,6.758,6.758,300000.0
2005-04-28 19:28:00,6.844,6.851,6.761,6.792,350000.0
2005-04-28 19:29:00,6.862,6.862,6.791,6.791,100000.0
2005-04-28 19:31:00,6.83,6.83,6.81,6.81,100000.0
2005-04-28 19:33:00,6.835,6.835,6.735,6.774,200000.0
2005-04-28 19:36:00,6.762,6.835,6.754,6.794,350000.0
2005-04-28 19:37:00,6.783,6.876,6.783,6.84,300000.0
2005-04-28 19:38:00,6.792,6.873,6.757,6.806,450000.0
2005-04-28 19:40:00,6.852,6.908,6.779,6.887,350000.0
2005-04-28 19:41:00,6.846,6.846,6.725,6.785,250000.0
2005-04-28 19:42:00,6.89,6.903,6.79,6.866,450000.0
2005-04-28 19:51:00,6.798,6.921,6.784,6.829,500000.0
2005-04-28 19:52:00,6.771,6.859,6.75,6.784,450000.0
2005-04-28 19:53:00,6.764,6.8,6.748,6.8,250000.0
2005-04-28 19:54:00,6.855,6.866,6.771,6.846,450000.0
2005-04-28 19:55:00,6.781,6.936,6.773,6.797,500000.0
2005-04-28 19:58:00,6.797,6.873,6.797,6.799,300000.0
2005-04-28 20:00:00,6.857,6.857,6.75,6.805,350000.0
2005-04-28 20:01:00,6.856,6.882,6.813,6.867,500000.0
2005-04-28 20:03:00,6.869,6.893,6.795,6.869,300000.0
2005-04-28 20:05:00,6.889,6.892,6.746,6.892,650000.0
2005-04-28 20:06:00,6.861,6.861,6.754,6.84,300000.0
2005-04-28 20:08:00,6.876,6.876,6.797,6.832,200000.0
2005-04-28 20:09:00,6.832,6.861,6.832,6.861,100000.0
2005-04-28 20:10:00,6.775,6.848,6.757,6.847,300000.0
2005-04-28 20:15:00,6.875,6.875,6.783,6.819,200000.0
2005-04-28 20:16:00,6.791,6.877,6.791,6.865,200000.0
2005-04-28 20:17:00,6.796,6.879,6.796,6.851,350000.0
2005-04-28 20:23:00,6.76,6.911,6.76,6.911,350000.0
2005-04-28 20:24:00,6.881,6.912,6.786,6.786,200000.0
2005-04-28 20:25:00,6.875,6.875,6.741,6.768,250000.0
2005-04-28 20:27:00,6.857,6.886,6.8,6.858,350000.0
2005-04-28 20:31:00,6.872,6.872,6.791,6.824,250000.0
2005-04-28 20:44:00,6.862,6.892,6.768,6.867,400000.0
2005-04-28 20:45:00,6.871,6.905,6.799,6.898,650000.0
2005-04-28 20:47:00,6.809,6.885,6.809,6.811,200000.0
2005-04-28 20:48:00,6.858,6.903,6.78,6.903,400000.0
2005-04-28 20:52:00,6.863,6.863,6.764,6.803,200000.0
2005-04-28 20:59:00,6.776,6.909,6.776,6.846,500000.0
2005-04-28 21:03:00,6.871,6.871,6.787,6.822,250000.0
2005-04-28 21:13:00,6.886,6.886,6.802,6.834,200000.0
2005-04-28 21:16:00,6.84,6.939,6.84,6.878,400000.0
2005-04-28 21:17:00,6.867,6.886,6.747,6.77,550000.0
2005-04-28 21:23:00,6.779,6.875,6.779,6.875,200000.0
2005-04-28 21:26:00,6.84,6.937,6.839,6.846,450000.0
2005-04-28 21:31:00,6.866,6.866,6.829,6.829,100000.0
2005-04-28 21:32:00,6.789,6.881,6.754,6.881,250000.0
2005-04-28 21:34:00,6.826,6.881,6.819,6.878,250000.0
2005-04-28 21:37:00,6.844,6.928,6.801,6.89,700000.0
2005-04-28 21:40:00,6.853,6.885,6.784,6.807,750000.0
2005-04-28 21:41:00,6.809,6.915,6.785,6.915,350000.0
2005-04-28 21:44:00,6.881,6.881,6.775,6.874,250000.0
2005-04-28 21:45:00,6.857,6.866,6.778,6.778,250000.0
2005-04-28 21:48:00,6.781,6.893,6.781,6.893,200000.0
2005-04-28 21:51:00,6.889,6.917,6.782,6.917,400000.0
2005-04-28 21:52:00,6.922,6.936,6.791,6.791,300000.0
2005-04-28 21:53:00,6.783,6.885,6.768,6.77,550000.0
2005-04-28 22:01:00,6.885,6.919,6.798,6.875,450000.0
2005-04-28 22:03:00,6.824,6.903,6.802,6.879,500000.0
2005-04-28 22:06:00,6.873,6.873,6.773,6.813,200000.0
2005-04-28 22:12:00,6.881,6.881,6.797,6.832,250000.0
2005-04-28 22:22:00,6.89,6.895,6.803,6.829,400000.0
2005-04-28 22:26:00,6.868,6.87,6.749,6.804,400000.0
2005-04-28 22:31:00,6.829,6.88,6.787,6.798,300000.0
2005-04-28 22:40:00,6.803,6.877,6.782,6.872,300000.0
2005-04-28 22:41:00,6.803,6.875,6.796,6.811,350000.0
2005-04-28 22:56:00,6.867,6.889,6.798,6.835,400000.0
2005-04-28 23:01:00,6.926,6.926,6.812,6.918,400000.0
2005-04-28 23:33:00,6.915,6.915,6.85,6.859,300000.0
2005-04-29 00:00:00,6.94,7.03,6.85,6.9,250000.0
2005-04-29 00:02:00,6.854,6.874,6.816,6.849,250000.0
2005-04-29 00:13:00,6.922,6.97,6.82,6.89,550000.0
2005-04-29 00:14:00,6.826,6.913,6.79,6.79,600000.0
2005-04-29 00:17:00,6.849,6.941,6.811,6.925,300000.0
2005-04-29 00:26:00,6.852,6.901,6.794,6.901,500000.0
2005-04-29 00:33:00,6.911,6.911,6.757,6.817,350000.0
2005-04-29 00:34:00,6.864,6.91,6.768,6.849,550000.0
2005-04-29 00:36:00,6.912,6.914,6.796,6.813,350000.0
2005-04-29 00:42:00,6.885,6.885,6.793,6.829,200000.0
2005-04-29 00:47:00,6.908,6.909,6.847,6.886,200000.0
2005-04-29 01:14:00,6.941,6.983,6.845,6.861,350000.0
2005-04-29 01:16:00,6.878,6.958,6.878,6.924,250000.0
2005-04-29 01:17:00,6.905,6.905,6.829,6.832,200000.0
2005-04-29 01:22:00,6.925,6.925,6.833,6.869,200000.0
2005-04-29 01:24:00,6.851,6.949,6.851,6.921,200000.0
2005-04-29 01:25:00,6.904,6.97,6.821,6.821,500000.0
2005-04-29 01:43:00,6.835,6.952,6.823,6.927,400000.0
2005-04-29 01:44:00,6.874,6.877,6.853,6.853,150000.0
2005-04-29 01:49:00,6.894,6.894,6.81,6.843,200000.0
2005-04-29 01:57:00,6.833,6.905,6.779,6.825,700000.0
2005-04-29 02:00:00,6.904,6.904,6.808,6.843,300000.0
2005-04-29 02:01:00,6.938,6.938,6.832,6.832,200000.0
2005-04-29 02:02:00,6.885,6.896,6.783,6.787,550000.0
2005-04-29 02:04:00,6.89,6.907,6.807,6.842,500000.0
2005-04-29 02:05:00,6.79,6.91,6.79,6.895,250000.0
2005-04-29 02:06:00,6.82,6.93,6.82,6.908,400000.0
2005-04-29 02:10:00,6.83,6.93,6.8,6.875,500000.0
2005-04-29 02:12:00,6.861,6.863,6.771,6.794,400000.0
2005-04-29 02:13:00,6.876,6.886,6.864,6.873,300000.0
2005-04-29 02:17:00,6.785,6.878,6.773,6.875,350000.0
2005-04-29 02:18:00,6.805,6.892,6.805,6.866,300000.0
2005-04-29 02:19:00,6.892,6.906,6.792,6.792,650000.0
2005-04-29 02:20:00,6.882,6.884,6.79,6.843,250000.0
2005-04-29 02:24:00,6.836,6.893,6.761,6.893,500000.0
2005-04-29 02:25:00,6.784,6.896,6.729,6.776,500000.0
2005-04-29 02:30:00,6.781,6.909,6.781,6.798,400000.0
2005-04-29 02:31:00,6.809,6.891,6.737,6.875,400000.0
2005-04-29 02:34:00,6.868,6.871,6.768,6.801,250000.0
2005-04-29 02:44:00,6.866,6.866,6.786,6.822,200000.0
2005-04-29 02:46:00,6.785,6.897,6.78,6.819,600000.0
2005-04-29 02:50:00,6.894,6.911,6.735,6.895,550000.0
2005-04-29 02:51:00,6.789,6.96,6.789,6.837,700000.0
2005-04-29 02:54:00,6.856,6.955,6.799,6.883,450000.0
2005-04-29 02:55:00,6.806,6.899,6.806,6.898,550000.0
2005-04-29 02:56:00,6.824,6.894,6.769,6.817,450000.0
2005-04-29 02:57:00,6.891,6.891,6.786,6.871,300000.0
2005-04-29 02:58:00,6.837,6.906,6.764,6.906,350000.0
2005-04-29 02:59:00,6.858,6.894,6.751,6.768,650000.0
2005-04-29 03:00:00,6.9,6.9,6.75,6.851,300000.0
2005-04-29 03:01:00,6.867,6.867,6.785,6.818,350000.0
2005-04-29 03:03:00,6.848,6.881,6.756,6.795,350000.0
2005-04-29 03:04:00,6.791,6.886,6.773,6.886,250000.0
2005-04-29 03:05:00,6.771,6.848,6.771,6.842,350000.0
2005-04-29 03:09:00,6.863,6.901,6.76,6.784,450000.0
2005-04-29 03:13:00,6.855,6.855,6.763,6.799,200000.0
2005-04-29 03:16:00,6.879,6.879,6.718,6.799,450000.0
2005-04-29 03:19:00,6.853,6.886,6.771,6.778,500000.0
2005-04-29 03:21:00,6.786,6.877,6.768,6.768,350000.0
2005-04-29 03:22:00,6.816,6.877,6.755,6.801,400000.0
2005-04-29 03:23:00,6.894,6.894,6.74,6.837,500000.0
2005-04-29 03:25:00,6.828,6.87,6.762,6.799,350000.0
2005-04-29 03:28:00,6.779,6.91,6.779,6.91,250000.0
2005-04-29 03:29:00,6.754,6.88,6.754,6.858,400000.0
2005-04-29 03:30:00,6.781,6.862,6.759,6.79,450000.0
2005-04-29 03:31:00,6.834,6.926,6.811,6.879,400000.0
2005-04-29 03:34:00,6.778,6.898,6.778,6.864,250000.0
2005-04-29 03:35:00,6.891,6.891,6.78,6.89,400000.0
2005-04-29 03:37:00,6.868,6.904,6.775,6.848,350000.0
2005-04-29 03:39:00,6.862,6.873,6.801,6.813,350000.0
2005-04-29 03:40:00,6.843,6.883,6.774,6.86,350000.0
2005-04-29 03:41:00,6.871,6.871,6.765,6.844,350000.0
2005-04-29 03:42:00,6.774,6.897,6.774,6.897,400000.0
2005-04-29 03:43:00,6.752,6.884,6.742,6.86,500000.0
2005-04-29 03:44:00,6.777,6.815,6.766,6.766,200000.0
2005-04-29 03:45:00,6.848,6.865,6.777,6.839,450000.0
2005-04-29 03:48:00,6.891,6.891,6.794,6.794,150000.0
2005-04-29 03:50:00,6.795,6.9,6.795,6.9,300000.0
2005-04-29 03:52:00,6.857,6.917,6.843,6.917,150000.0
2005-04-29 03:53:00,6.81,6.926,6.761,6.761,600000.0
2005-04-29 03:54:00,6.799,6.888,6.755,6.755,550000.0
2005-04-29 03:55:00,6.791,6.845,6.729,6.839,350000.0
2005-04-29 03:56:00,6.808,6.808,6.752,6.796,300000.0
2005-04-29 03:57:00,6.755,6.871,6.755,6.784,400000.0
2005-04-29 04:00:00,6.831,6.845,6.753,6.778,350000.0
2005-04-29 04:01:00,6.84,6.853,6.757,6.757,350000.0
2005-04-29 04:07:00,6.859,6.859,6.78,6.813,200000.0
2005-04-29 04:09:00,6.819,6.884,6.764,6.813,500000.0
2005-04-29 04:13:00,6.822,6.839,6.748,6.819,500000.0
2005-04-29 04:15:00,6.87,6.87,6.735,6.735,550000.0
2005-04-29 04:16:00,6.747,6.883,6.747,6.878,350000.0
2005-04-29 04:17:00,6.856,6.892,6.753,6.753,450000.0
2005-04-29 04:21:00,6.865,6.865,6.781,6.814,200000.0
2005-04-29 04:24:00,6.91,6.91,6.771,6.858,500000.0
2005-04-29 04:25:00,6.894,6.953,6.766,6.915,550000.0
2005-04-29 04:29:00,6.895,6.917,6.795,6.906,600000.0
2005-04-29 04:30:00,6.782,6.9,6.75,6.9,400000.0
2005-04-29 04:31:00,6.769,6.895,6.75,6.839,450000.0
2005-04-29 04:34:00,6.855,6.855,6.763,6.799,200000.0
2005-04-29 04:40:00,6.812,6.902,6.762,6.863,500000.0
2005-04-29 04:41:00,6.849,6.875,6.734,6.765,500000.0
2005-04-29 04:42:00,6.851,6.872,6.744,6.872,550000.0
2005-04-29 04:43:00,6.865,6.915,6.762,6.787,400000.0
2005-04-29 04:45:00,6.838,6.838,6.809,6.833,250000.0
2005-04-29 04:48:00,6.802,6.863,6.728,6.845,500000.0
2005-04-29 04:51:00,6.785,6.884,6.748,6.806,450000.0
2005-04-29 04:54:00,6.841,6.889,6.808,6.879,250000.0
2005-04-29 04:55:00,6.822,6.841,6.796,6.796,250000.0
2005-04-29 04:56:00,6.761,6.846,6.729,6.736,500000.0
2005-04-29 04:57:00,6.773,6.885,6.767,6.842,400000.0
2005-04-29 04:58:00,6.827,6.827,6.713,6.743,400000.0
2005-04-29 04:59:00,6.786,6.874,6.786,6.792,300000.0
2005-04-29 05:00:00,6.8,6.88,6.765,6.851,350000.0
2005-04-29 05:02:00,6.782,6.887,6.782,6.878,350000.0
2005-04-29 05:03:00,6.804,6.851,6.76,6.792,450000.0
2005-04-29 05:04:00,6.832,6.882,6.753,6.882,400000.0
2005-04-29 05:05:00,6.852,6.881,6.772,6.791,350000.0
2005-04-29 05:06:00,6.814,6.901,6.784,6.815,500000.0
2005-04-29 05:07:00,6.748,6.815,6.71,6.723,300000.0
2005-04-29 05:08:00,6.891,6.936,6.792,6.87,400000.0
2005-04-29 05:11:00,6.853,6.853,6.838,6.838,100000.0
2005-04-29 05:12:00,6.752,6.888,6.752,6.857,400000.0
2005-04-29 05:13:00,6.878,6.878,6.856,6.856,100000.0
2005-04-29 05:15:00,6.759,6.835,6.743,6.774,300000.0
2005-04-29 05:16:00,6.78,6.785,6.755,6.763,400000.0
2005-04-29 05:19:00,6.84,6.84,6.736,6.775,200000.0
2005-04-29 05:20:00,6.799,6.855,6.799,6.855,100000.0
2005-04-29 05:22:00,6.843,6.843,6.744,6.783,200000.0
2005-04-29 05:24:00,6.864,6.904,6.818,6.904,200000.0
2005-04-29 05:25:00,6.813,6.912,6.767,6.884,300000.0
2005-04-29 05:28:00,6.841,6.859,6.841,6.859,100000.0
2005-04-29 05:30:00,6.856,6.867,6.796,6.796,300000.0
2005-04-29 05:35:00,6.845,6.893,6.757,6.757,450000.0
2005-04-29 05:38:00,6.868,6.87,6.793,6.825,250000.0
2005-04-29 05:39:00,6.789,6.876,6.756,6.845,250000.0
2005-04-29 05:47:00,6.865,6.865,6.773,6.809,200000.0
2005-04-29 05:48:00,6.809,6.809,6.773,6.773,100000.0
2005-04-29 05:50:00,6.907,6.92,6.804,6.912,450000.0
2005-04-29 05:53:00,6.796,6.876,6.778,6.799,400000.0
2005-04-29 05:57:00,6.866,6.896,6.778,6.868,650000.0
2005-04-29 05:58:00,6.782,6.891,6.782,6.839,250000.0
2005-04-29 05:59:00,6.814,6.902,6.774,6.787,400000.0
2005-04-29 06:05:00,6.897,6.905,6.733,6.872,550000.0
2005-04-29 06:06:00,6.821,6.892,6.77,6.879,300000.0
2005-04-29 06:07:00,6.808,6.814,6.808,6.814,100000.0
2005-04-29 06:11:00,6.787,6.911,6.775,6.811,350000.0
2005-04-29 06:13:00,6.855,6.92,6.804,6.824,400000.0
2005-04-29 06:14:00,6.89,6.89,6.743,6.766,450000.0
2005-04-29 06:15:00,6.862,6.903,6.789,6.903,600000.0
2005-04-29 06:17:00,6.863,6.871,6.78,6.865,450000.0
2005-04-29 06:18:00,6.808,6.87,6.765,6.785,400000.0
2005-04-29 06:19:00,6.864,6.877,6.791,6.816,250000.0
2005-04-29 06:20:00,6.778,6.908,6.778,6.867,200000.0
2005-04-29 06:21:00,6.806,6.894,6.804,6.851,600000.0
2005-04-29 06:22:00,6.82,6.888,6.788,6.888,400000.0
2005-04-29 06:23:00,6.869,6.9,6.807,6.818,350000.0
2005-04-29 06:24:00,6.863,6.89,6.846,6.89,200000.0
2005-04-29 06:25:00,6.842,6.875,6.777,6.875,350000.0
2005-04-29 06:30:00,6.839,6.839,6.76,6.793,200000.0
2005-04-29 06:37:00,6.879,6.909,6.754,6.909,550000.0
2005-04-29 06:39:00,6.908,6.908,6.808,6.906,650000.0
2005-04-29 06:42:00,6.868,6.868,6.817,6.86,400000.0
2005-04-29 06:43:00,6.896,6.898,6.814,6.862,350000.0
2005-04-29 06:44:00,6.887,6.888,6.821,6.85,250000.0
2005-04-29 06:46:00,6.892,6.897,6.785,6.785,350000.0
2005-04-29 06:47:00,6.935,6.987,6.832,6.94,550000.0
2005-04-29 06:49:00,6.88,6.888,6.747,6.888,450000.0
2005-04-29 06:50:00,6.893,6.893,6.812,6.892,200000.0
2005-04-29 06:53:00,6.894,6.974,6.831,6.831,450000.0
2005-04-29 06:54:00,6.96,6.96,6.851,6.864,550000.0
2005-04-29 06:55:00,6.881,6.881,6.801,6.801,250000.0
2005-04-29 06:56:00,6.794,6.87,6.78,6.78,450000.0
2005-04-29 06:57:00,6.831,6.917,6.807,6.917,150000.0
2005-04-29 06:59:00,6.829,6.899,6.789,6.899,450000.0
2005-04-29 07:00:00,6.825,6.885,6.793,6.885,350000.0
2005-04-29 07:03:00,6.849,6.947,6.844,6.888,350000.0
2005-04-29 07:04:00,6.852,6.867,6.81,6.813,400000.0
2005-04-29 07:07:00,6.879,6.895,6.811,6.833,400000.0
2005-04-29 07:08:00,6.802,6.924,6.802,6.865,400000.0
2005-04-29 07:09:00,6.84,6.913,6.816,6.913,450000.0
2005-04-29 07:10:00,6.791,6.886,6.791,6.814,500000.0
2005-04-29 07:11:00,6.947,6.952,6.857,6.857,350000.0
2005-04-29 07:12:00,6.907,6.945,6.826,6.928,250000.0
2005-04-29 07:22:00,6.933,6.933,6.825,6.883,250000.0
2005-04-29 07:23:00,6.893,6.905,6.843,6.843,200000.0
2005-04-29 07:24:00,6.875,6.875,6.824,6.824,100000.0
2005-04-29 07:25:00,6.925,6.925,6.774,6.883,450000.0
2005-04-29 07:26:00,6.84,6.84,6.838,6.838,100000.0
2005-04-29 07:29:00,6.832,6.914,6.804,6.883,250000.0
2005-04-29 07:31:00,6.837,6.918,6.824,6.869,550000.0
2005-04-29 07:32:00,6.874,6.94,6.804,6.804,600000.0
2005-04-29 07:33:00,6.827,6.907,6.785,6.785,750000.0
2005-04-29 07:36:00,6.838,6.916,6.838,6.861,500000.0
2005-04-29 07:44:00,6.905,6.938,6.814,6.847,500000.0
2005-04-29 07:45:00,6.811,6.868,6.769,6.868,400000.0
2005-04-29 07:47:00,6.91,6.921,6.822,6.894,250000.0
2005-04-29 07:48:00,6.9,6.9,6.784,6.788,500000.0
2005-04-29 07:49:00,6.762,6.877,6.762,6.851,150000.0
2005-04-29 07:50:00,6.849,6.943,6.849,6.943,100000.0
2005-04-29 07:51:00,6.886,6.976,6.859,6.932,600000.0
2005-04-29 07:53:00,6.798,6.883,6.798,6.798,400000.0
2005-04-29 07:54:00,6.83,6.909,6.83,6.909,350000.0
2005-04-29 07:55:00,6.869,6.953,6.869,6.953,300000.0
2005-04-29 07:57:00,6.841,6.886,6.841,6.886,100000.0
2005-04-29 07:59:00,6.828,6.948,6.828,6.855,500000.0
2005-04-29 08:00:00,6.867,6.99,6.839,6.883,250000.0
2005-04-29 08:01:00,6.908,6.987,6.847,6.847,400000.0
2005-04-29 08:03:00,6.854,6.946,6.854,6.921,450000.0
2005-04-29 08:04:00,6.856,6.927,6.792,6.792,300000.0
2005-04-29 08:05:00,6.852,6.951,6.842,6.886,550000.0
2005-04-29 08:06:00,6.829,6.916,6.813,6.85,400000.0
2005-04-29 08:07:00,6.923,6.923,6.78,6.905,500000.0
2005-04-29 08:08:00,6.852,6.945,6.812,6.832,650000.0
2005-04-29 08:09:00,6.853,6.917,6.812,6.837,500000.0
2005-04-29 08:10:00,6.925,6.931,6.842,6.842,250000.0
2005-04-29 08:11:00,6.921,6.932,6.831,6.925,300000.0
2005-04-29 08:12:00,6.856,6.983,6.856,6.87,350000.0
2005-04-29 08:13:00,6.961,7.015,6.878,6.878,400000.0
2005-04-29 08:14:00,6.854,6.972,6.854,6.857,400000.0
2005-04-29 08:15:00,6.967,6.967,6.849,6.967,450000.0
2005-04-29 08:16:00,6.884,6.945,6.873,6.908,250000.0
2005-04-29 08:17:00,6.842,6.943,6.842,6.921,650000.0
2005-04-29 08:18:00,6.896,6.943,6.817,6.889,550000.0
2005-04-29 08:20:00,6.951,6.951,6.794,6.888,550000.0
2005-04-29 08:21:00,6.829,6.963,6.799,6.878,550000.0
2005-04-29 08:23:00,6.855,6.964,6.855,6.953,300000.0
2005-04-29 08:24:00,6.952,6.952,6.853,6.853,250000.0
2005-04-29 08:25:00,6.847,6.976,6.847,6.95,350000.0
2005-04-29 08:26:00,6.935,6.945,6.838,6.945,500000.0
2005-04-29 08:27:00,6.889,6.934,6.889,6.934,250000.0
2005-04-29 08:28:00,6.93,6.956,6.848,6.908,450000.0
2005-04-29 08:29:00,6.813,6.911,6.78,6.907,400000.0
2005-04-29 08:30:00,6.908,6.913,6.831,6.884,400000.0
2005-04-29 08:32:00,6.946,6.946,6.902,6.902,100000.0
2005-04-29 08:33:00,6.918,6.964,6.824,6.925,400000.0
2005-04-29 08:34:00,6.897,6.934,6.849,6.86,300000.0
2005-04-29 08:35:00,6.909,6.957,6.837,6.931,300000.0
2005-04-29 08:36:00,6.904,6.904,6.791,6.832,500000.0
2005-04-29 08:37:00,6.889,6.941,6.84,6.91,250000.0
2005-04-29 08:38:00,6.939,7.003,6.858,6.876,650000.0
2005-04-29 08:39:00,6.881,6.936,6.816,6.816,250000.0
2005-04-29 08:40:00,6.903,6.963,6.881,6.932,250000.0
2005-04-29 08:41:00,6.909,6.935,6.869,6.869,350000.0
2005-04-29 08:42:00,6.955,6.955,6.854,6.919,450000.0
2005-04-29 08:43:00,6.822,6.943,6.822,6.859,200000.0
2005-04-29 08:44:00,6.861,6.918,6.848,6.918,350000.0
2005-04-29 08:45:00,6.922,6.936,6.858,6.858,350000.0
2005-04-29 08:46:00,6.951,6.951,6.813,6.907,500000.0
2005-04-29 08:47:00,6.936,6.961,6.846,6.885,550000.0
2005-04-29 08:48:00,6.828,6.893,6.828,6.869,450000.0
2005-04-29 08:49:00,6.958,6.959,6.86,6.905,400000.0
2005-04-29 08:50:00,6.812,6.959,6.812,6.895,300000.0
2005-04-29 08:51:00,6.919,6.952,6.836,6.887,350000.0
2005-04-29 08:52:00,6.836,6.926,6.828,6.913,450000.0
2005-04-29 08:53:00,6.941,6.96,6.85,6.923,400000.0
2005-04-29 08:54:00,6.945,6.946,6.857,6.857,350000.0
2005-04-29 08:55:00,6.956,6.974,6.824,6.974,250000.0
2005-04-29 08:56:00,6.898,6.978,6.861,6.916,550000.0
2005-04-29 08:57:00,6.923,6.959,6.846,6.918,550000.0
2005-04-29 08:59:00,6.949,6.981,6.842,6.929,500000.0
2005-04-29 09:00:00,6.883,6.932,6.79,6.816,550000.0
2005-04-29 09:01:00,6.819,6.84,6.819,6.84,100000.0
2005-04-29 09:05:00,6.871,6.938,6.819,6.932,400000.0
2005-04-29 09:06:00,6.906,6.951,6.853,6.898,350000.0
2005-04-29 09:07:00,6.846,6.995,6.846,6.944,400000.0
2005-04-29 09:09:00,6.829,6.958,6.829,6.838,450000.0
2005-04-29 09:12:00,6.953,6.983,6.878,6.878,550000.0
2005-04-29 09:13:00,6.894,6.964,6.859,6.96,450000.0
2005-04-29 09:14:00,6.918,6.951,6.861,6.861,500000.0
2005-04-29 09:15:00,6.858,6.932,6.819,6.911,350000.0
2005-04-29 09:16:00,6.9,6.987,6.846,6.863,350000.0
2005-04-29 09:18:00,6.922,6.952,6.845,6.926,400000.0
2005-04-29 09:19:00,6.964,6.964,6.84,6.928,450000.0
2005-04-29 09:20:00,6.864,6.937,6.827,6.827,450000.0
2005-04-29 09:21:00,6.904,6.966,6.882,6.958,550000.0
2005-04-29 09:23:00,6.829,6.974,6.801,6.923,450000.0
2005-04-29 09:24:00,6.817,6.912,6.817,6.873,400000.0
2005-04-29 09:25:00,6.962,6.973,6.872,6.883,350000.0
2005-04-29 09:26:00,6.925,6.925,6.856,6.891,250000.0
2005-04-29 09:27:00,6.878,6.964,6.838,6.838,250000.0
2005-04-29 09:28:00,6.865,6.907,6.821,6.906,350000.0
2005-04-29 09:29:00,6.84,6.974,6.84,6.943,300000.0
2005-04-29 09:30:00,6.861,6.972,6.848,6.953,400000.0
2005-04-29 09:31:00,6.926,6.926,6.858,6.911,400000.0
2005-04-29 09:32:00,6.877,6.944,6.826,6.944,250000.0
2005-04-29 09:33:00,6.937,6.981,6.845,6.981,450000.0
2005-04-29 09:34:00,6.92,6.955,6.826,6.929,300000.0
2005-04-29 09:35:00,6.827,6.94,6.827,6.94,350000.0
2005-04-29 09:36:00,6.878,6.963,6.823,6.826,500000.0
2005-04-29 09:37:00,6.914,6.964,6.827,6.924,400000.0
2005-04-29 09:38:00,6.881,6.96,6.829,6.94,450000.0
2005-04-29 09:39:00,6.951,6.951,6.804,6.934,500000.0
2005-04-29 09:40:00,6.851,6.959,6.82,6.82,550000.0
2005-04-29 09:42:00,6.929,6.982,6.868,6.87,400000.0
2005-04-29 09:44:00,6.854,6.968,6.816,6.886,350000.0
2005-04-29 09:45:00,6.875,6.952,6.838,6.952,250000.0
2005-04-29 09:47:00,6.86,6.995,6.86,6.937,500000.0
2005-04-29 09:48:00,6.975,6.975,6.853,6.895,450000.0
2005-04-29 09:49:00,6.898,6.954,6.845,6.882,350000.0
2005-04-29 09:50:00,6.871,6.966,6.827,6.833,500000.0
2005-04-29 09:51:00,6.933,6.946,6.852,6.872,350000.0
2005-04-29 09:52:00,6.984,6.99,6.864,6.944,400000.0
2005-04-29 09:53:00,6.851,6.973,6.851,6.861,400000.0
2005-04-29 09:54:00,6.965,6.982,6.844,6.946,350000.0
2005-04-29 09:55:00,6.94,6.972,6.836,6.882,400000.0
2005-04-29 09:56:00,6.895,7.014,6.875,6.988,400000.0
2005-04-29 09:57:00,6.909,6.978,6.872,6.968,500000.0
2005-04-29 09:58:00,6.879,6.985,6.863,6.941,400000.0
2005-04-29 09:59:00,6.89,6.967,6.836,6.965,450000.0
2005-04-29 10:00:00,6.964,6.964,6.85,6.953,550000.0
2005-04-29 10:01:00,6.947,7.017,6.887,6.966,500000.0
2005-04-29 10:02:00,6.861,6.991,6.861,6.954,350000.0
2005-04-29 10:03:00,6.938,6.963,6.85,6.877,400000.0
2005-04-29 10:04:00,6.954,6.973,6.886,6.911,400000.0
2005-04-29 10:05:00,6.843,6.972,6.843,6.972,400000.0
2005-04-29 10:07:00,6.937,6.975,6.861,6.886,400000.0
2005-04-29 10:08:00,6.999,7.01,6.896,7.01,300000.0
2005-04-29 10:09:00,6.992,7.012,6.866,6.991,450000.0
2005-04-29 10:10:00,6.975,6.99,6.87,6.99,550000.0
2005-04-29 10:12:00,6.962,6.962,6.845,6.912,350000.0
2005-04-29 10:13:00,6.892,6.945,6.816,6.851,500000.0
2005-04-29 10:14:00,6.857,6.977,6.857,6.977,550000.0
2005-04-29 10:15:00,6.983,6.983,6.871,6.934,350000.0
2005-04-29 10:16:00,6.878,7.037,6.878,6.943,400000.0
2005-04-29 10:17:00,6.915,6.947,6.866,6.869,400000.0
2005-04-29 10:18:00,6.825,6.96,6.816,6.96,450000.0
2005-04-29 10:19:00,6.9,6.984,6.859,6.917,400000.0
2005-04-29 10:20:00,6.875,6.919,6.835,6.835,550000.0
2005-04-29 10:21:00,6.915,6.966,6.904,6.949,400000.0
2005-04-29 10:22:00,6.837,6.968,6.837,6.886,400000.0
2005-04-29 10:23:00,6.954,6.995,6.869,6.939,450000.0
2005-04-29 10:24:00,6.966,6.974,6.83,6.974,900000.0
2005-04-29 10:26:00,6.976,6.976,6.866,6.866,350000.0
2005-04-29 10:27:00,6.95,6.969,6.879,6.969,450000.0
2005-04-29 10:29:00,6.971,6.971,6.828,6.941,900000.0
2005-04-29 10:30:00,6.882,6.941,6.82,6.869,400000.0
2005-04-29 10:32:00,6.903,6.944,6.829,6.924,700000.0
2005-04-29 10:34:00,6.975,7.003,6.856,6.943,500000.0
2005-04-29 10:36:00,6.878,6.966,6.848,6.86,500000.0
2005-04-29 10:38:00,6.835,6.959,6.835,6.936,400000.0
2005-04-29 10:39:00,6.94,6.974,6.83,6.83,650000.0
2005-04-29 10:40:00,6.952,6.962,6.829,6.941,550000.0
2005-04-29 10:42:00,6.903,6.945,6.783,6.919,750000.0
2005-04-29 10:44:00,6.909,6.944,6.794,6.924,900000.0
2005-04-29 10:46:00,6.928,6.973,6.861,6.973,400000.0
2005-04-29 10:47:00,6.942,6.979,6.845,6.845,350000.0
2005-04-29 10:48:00,6.885,6.974,6.831,6.97,450000.0
2005-04-29 10:49:00,6.969,6.969,6.818,6.836,600000.0
2005-04-29 10:52:00,6.935,6.997,6.849,6.942,950000.0
2005-04-29 10:53:00,6.923,6.99,6.861,6.897,500000.0
2005-04-29 10:54:00,6.935,6.935,6.822,6.928,400000.0
2005-04-29 10:55:00,6.933,6.992,6.845,6.943,800000.0
2005-04-29 10:56:00,6.909,6.972,6.828,6.966,400000.0
2005-04-29 10:58:00,6.861,6.969,6.826,6.897,350000.0
2005-04-29 10:59:00,6.949,6.973,6.826,6.826,450000.0
2005-04-29 11:00:00,6.91,7.004,6.856,6.871,350000.0
2005-04-29 11:01:00,6.836,6.96,6.822,6.912,500000.0
2005-04-29 11:02:00,6.968,6.983,6.847,6.906,400000.0
2005-04-29 11:04:00,6.977,6.984,6.882,6.976,400000.0
2005-04-29 11:06:00,6.934,6.967,6.832,6.832,350000.0
2005-04-29 11:07:00,6.912,6.953,6.863,6.952,450000.0
2005-04-29 11:08:00,6.879,6.997,6.865,6.977,350000.0
2005-04-29 11:09:00,6.94,6.94,6.824,6.92,500000.0
2005-04-29 11:10:00,6.821,6.953,6.821,6.868,400000.0
2005-04-29 11:12:00,6.92,6.939,6.803,6.888,550000.0
2005-04-29 11:13:00,6.925,6.978,6.841,6.969,500000.0
2005-04-29 11:14:00,6.856,6.946,6.819,6.946,400000.0
2005-04-29 11:16:00,6.88,6.94,6.866,6.94,500000.0
2005-04-29 11:17:00,6.954,6.96,6.841,6.96,350000.0
2005-04-29 11:18:00,6.867,6.937,6.858,6.887,350000.0
2005-04-29 11:19:00,6.834,6.951,6.794,6.951,550000.0
2005-04-29 11:21:00,6.95,6.95,6.806,6.91,450000.0
2005-04-29 11:22:00,6.918,6.922,6.778,6.783,400000.0
2005-04-29 11:23:00,6.811,6.962,6.811,6.838,500000.0
2005-04-29 11:24:00,6.876,6.937,6.795,6.899,550000.0
2005-04-29 11:26:00,6.925,6.95,6.841,6.949,400000.0
2005-04-29 11:27:00,6.847,6.953,6.847,6.953,500000.0
2005-04-29 11:28:00,6.839,6.92,6.823,6.915,350000.0
2005-04-29 11:29:00,6.861,6.949,6.84,6.871,500000.0
2005-04-29 11:30:00,6.945,6.966,6.837,6.837,500000.0
2005-04-29 11:31:00,6.916,6.943,6.827,6.898,350000.0
2005-04-29 11:32:00,6.897,6.92,6.821,6.821,450000.0
2005-04-29 11:33:00,6.823,6.948,6.823,6.899,350000.0
2005-04-29 11:34:00,6.928,6.928,6.865,6.924,250000.0
2005-04-29 11:35:00,6.922,6.957,6.824,6.891,450000.0
2005-04-29 11:36:00,6.859,6.961,6.812,6.871,550000.0
2005-04-29 11:38:00,6.901,6.925,6.831,6.921,400000.0
2005-04-29 11:39:00,6.875,6.952,6.833,6.858,350000.0
2005-04-29 11:41:00,6.827,6.918,6.827,6.87,350000.0
2005-04-29 11:43:00,6.956,6.956,6.852,6.955,350000.0
2005-04-29 11:44:00,6.954,6.955,6.837,6.938,450000.0
2005-04-29 11:46:00,6.945,7.003,6.873,6.891,400000.0
2005-04-29 11:47:00,6.911,6.947,6.805,6.919,500000.0
2005-04-29 11:48:00,6.914,6.947,6.853,6.944,400000.0
2005-04-29 11:49:00,6.912,6.941,6.822,6.891,350000.0
2005-04-29 11:51:00,6.816,6.923,6.816,6.912,450000.0
2005-04-29 11:52:00,6.877,6.989,6.846,6.985,450000.0
2005-04-29 11:53:00,6.821,6.946,6.821,6.861,400000.0
2005-04-29 11:54:00,6.973,6.973,6.86,6.923,550000.0
2005-04-29 11:57:00,6.967,6.969,6.863,6.935,450000.0
2005-04-29 11:58:00,6.859,6.973,6.845,6.973,350000.0
2005-04-29 11:59:00,6.944,6.979,6.861,6.903,450000.0
2005-04-29 12:00:00,6.921,6.924,6.828,6.828,350000.0
2005-04-29 12:01:00,6.959,6.98,6.87,6.892,500000.0
2005-04-29 12:02:00,6.941,6.941,6.818,6.822,400000.0
2005-04-29 12:04:00,6.897,6.959,6.847,6.847,350000.0
2005-04-29 12:05:00,6.933,6.968,6.836,6.877,350000.0
2005-04-29 12:07:00,6.953,6.966,6.8,6.907,450000.0
2005-04-29 12:08:00,6.966,6.986,6.869,6.986,450000.0
2005-04-29 12:09:00,6.863,6.953,6.862,6.897,350000.0
2005-04-29 12:10:00,6.947,6.971,6.872,6.926,400000.0
2005-04-29 12:12:00,6.864,7.007,6.862,6.868,350000.0
2005-04-29 12:13:00,6.936,7.003,6.888,6.96,400000.0
2005-04-29 12:14:00,6.967,7.001,6.875,6.896,550000.0
2005-04-29 12:15:00,6.914,6.985,6.858,6.893,400000.0
2005-04-29 12:16:00,6.916,6.975,6.86,6.911,400000.0
2005-04-29 12:17:00,6.961,6.997,6.944,6.972,400000.0
2005-04-29 12:18:00,6.962,6.988,6.887,6.887,450000.0
2005-04-29 12:19:00,6.919,7.0,6.869,6.889,450000.0
2005-04-29 12:20:00,6.931,7.01,6.885,6.941,500000.0
2005-04-29 12:21:00,6.937,6.987,6.856,6.958,500000.0
2005-04-29 12:23:00,6.984,6.986,6.862,6.877,400000.0
2005-04-29 12:24:00,6.992,6.992,6.869,6.954,600000.0
2005-04-29 12:25:00,6.974,6.974,6.853,6.944,450000.0
2005-04-29 12:26:00,6.957,6.962,6.848,6.897,450000.0
2005-04-29 12:27:00,6.948,6.981,6.866,6.955,550000.0
2005-04-29 12:28:00,6.958,7.016,6.865,6.944,500000.0
2005-04-29 12:29:00,6.933,6.964,6.809,6.809,500000.0
2005-04-29 12:30:00,6.856,6.988,6.856,6.988,450000.0
2005-04-29 12:32:00,6.852,6.986,6.852,6.868,300000.0
2005-04-29 12:33:00,6.931,6.974,6.84,6.935,500000.0
2005-04-29 12:34:00,6.825,6.932,6.818,6.818,450000.0
2005-04-29 12:35:00,6.971,6.971,6.852,6.852,350000.0
2005-04-29 12:36:00,6.972,6.972,6.83,6.934,350000.0
2005-04-29 12:37:00,6.972,6.972,6.865,6.872,500000.0
2005-04-29 12:38:00,6.947,6.98,6.858,6.916,450000.0
2005-04-29 12:39:00,6.932,6.995,6.841,6.932,450000.0
2005-04-29 12:41:00,6.921,6.958,6.838,6.958,450000.0
2005-04-29 12:42:00,6.851,7.01,6.851,6.928,550000.0
2005-04-29 12:44:00,6.91,6.964,6.841,6.861,450000.0
2005-04-29 12:46:00,6.85,6.964,6.84,6.84,500000.0
2005-04-29 12:47:00,6.883,6.972,6.829,6.893,350000.0
2005-04-29 12:48:00,6.86,6.962,6.84,6.943,550000.0
2005-04-29 12:49:00,6.878,6.961,6.852,6.862,450000.0
2005-04-29 12:50:00,6.906,6.974,6.864,6.866,400000.0
2005-04-29 12:51:00,6.846,6.964,6.846,6.959,500000.0
2005-04-29 12:53:00,6.838,6.939,6.838,6.926,500000.0
2005-04-29 12:54:00,6.94,6.947,6.833,6.891,450000.0
2005-04-29 12:57:00,6.918,6.961,6.821,6.821,400000.0
2005-04-29 12:59:00,6.895,6.929,6.823,6.929,450000.0
2005-04-29 13:00:00,6.944,6.981,6.862,6.892,500000.0
2005-04-29 13:01:00,6.826,6.938,6.815,6.897,400000.0
2005-04-29 13:02:00,6.852,6.947,6.852,6.888,400000.0
2005-04-29 13:04:00,6.887,6.958,6.831,6.841,450000.0
2005-04-29 13:05:00,6.829,6.937,6.829,6.935,400000.0
2005-04-29 13:06:00,6.956,6.956,6.817,6.916,450000.0
2005-04-29 13:08:00,6.871,6.973,6.85,6.856,400000.0
2005-04-29 13:09:00,6.984,7.017,6.878,6.878,450000.0
2005-04-29 13:12:00,6.953,6.976,6.862,6.862,550000.0
2005-04-29 13:13:00,6.956,6.956,6.808,6.924,450000.0
2005-04-29 13:14:00,6.841,6.965,6.841,6.959,350000.0
2005-04-29 13:17:00,6.942,6.958,6.836,6.953,450000.0
2005-04-29 13:18:00,6.817,6.96,6.817,6.946,400000.0
2005-04-29 13:19:00,6.873,6.946,6.822,6.849,400000.0
2005-04-29 13:20:00,6.863,6.921,6.838,6.875,500000.0
2005-04-29 13:21:00,6.823,6.939,6.821,6.821,350000.0
2005-04-29 13:22:00,6.837,6.937,6.817,6.84,400000.0
2005-04-29 13:23:00,6.886,6.975,6.844,6.849,350000.0
2005-04-29 13:24:00,6.918,6.948,6.832,6.868,450000.0
2005-04-29 13:27:00,6.861,6.952,6.861,6.923,500000.0
2005-04-29 13:28:00,6.918,6.964,6.829,6.869,400000.0
2005-04-29 13:29:00,6.946,6.946,6.793,6.902,350000.0
2005-04-29 13:31:00,6.82,6.915,6.82,6.915,450000.0
2005-04-29 13:34:00,6.818,6.976,6.818,6.857,350000.0
2005-04-29 13:36:00,6.881,6.953,6.824,6.912,450000.0
2005-04-29 13:38:00,6.898,6.969,6.856,6.969,400000.0
2005-04-29 13:39:00,6.923,6.962,6.847,6.924,500000.0
2005-04-29 13:40:00,6.925,6.967,6.842,6.952,350000.0
2005-04-29 13:41:00,6.851,6.956,6.849,6.954,400000.0
2005-04-29 13:42:00,6.936,6.936,6.823,6.91,350000.0
2005-04-29 13:44:00,6.851,6.963,6.828,6.883,350000.0
2005-04-29 13:45:00,6.928,6.942,6.8,6.911,400000.0
2005-04-29 13:47:00,6.828,6.957,6.828,6.868,500000.0
2005-04-29 13:49:00,6.828,6.96,6.828,6.931,350000.0
2005-04-29 13:50:00,6.88,6.911,6.848,6.911,450000.0
2005-04-29 13:51:00,6.95,6.95,6.838,6.838,350000.0
2005-04-29 13:52:00,6.96,6.96,6.836,6.936,350000.0
2005-04-29 13:53:00,6.855,6.952,6.807,6.871,450000.0
2005-04-29 13:54:00,6.902,6.966,6.854,6.955,400000.0
2005-04-29 13:57:00,6.893,6.963,6.847,6.847,400000.0
2005-04-29 13:59:00,6.922,6.942,6.827,6.942,400000.0
2005-04-29 14:00:00,6.946,6.998,6.865,6.905,700000.0
2005-04-29 14:02:00,6.967,6.974,6.857,6.924,350000.0
2005-04-29 14:04:00,6.862,6.965,6.862,6.965,350000.0
2005-04-29 14:06:00,6.947,6.983,6.866,6.958,350000.0
2005-04-29 14:07:00,6.938,6.997,6.859,6.954,400000.0
2005-04-29 14:08:00,6.886,6.959,6.84,6.914,400000.0
2005-04-29 14:09:00,6.844,7.044,6.844,6.908,550000.0
2005-04-29 14:12:00,6.963,6.977,6.934,6.972,450000.0
2005-04-29 14:13:00,6.921,6.921,6.796,6.838,350000.0
2005-04-29 14:14:00,6.851,6.962,6.818,6.873,500000.0
2005-04-29 14:16:00,6.866,6.974,6.843,6.924,450000.0
2005-04-29 14:17:00,6.931,6.941,6.857,6.888,450000.0
2005-04-29 14:19:00,6.932,6.962,6.788,6.939,500000.0
2005-04-29 14:20:00,6.871,6.965,6.871,6.879,350000.0
2005-04-29 14:22:00,6.94,6.97,6.828,6.97,450000.0
2005-04-29 14:23:00,6.895,6.981,6.895,6.898,400000.0
2005-04-29 14:24:00,6.96,6.964,6.836,6.914,400000.0
2005-04-29 14:25:00,6.818,6.876,6.777,6.797,350000.0
2005-04-29 14:26:00,6.823,6.899,6.769,6.885,350000.0
2005-04-29 14:27:00,6.834,6.89,6.746,6.89,400000.0
2005-04-29 14:28:00,6.881,6.886,6.794,6.84,400000.0
2005-04-29 14:29:00,6.848,6.901,6.772,6.856,350000.0
2005-04-29 14:30:00,6.822,6.924,6.778,6.778,550000.0
2005-04-29 14:31:00,6.817,6.904,6.808,6.888,400000.0
2005-04-29 14:32:00,6.871,6.888,6.803,6.836,500000.0
2005-04-29 14:33:00,6.893,6.897,6.75,6.817,400000.0
2005-04-29 14:34:00,6.856,6.903,6.774,6.774,450000.0
2005-04-29 14:35:00,6.871,6.886,6.819,6.82,350000.0
2005-04-29 14:36:00,6.858,6.898,6.791,6.898,400000.0
2005-04-29 14:37:00,6.795,6.895,6.736,6.895,550000.0
2005-04-29 14:38:00,6.879,6.921,6.831,6.878,400000.0
2005-04-29 14:39:00,6.868,6.891,6.749,6.777,500000.0
2005-04-29 14:40:00,6.846,6.905,6.806,6.825,400000.0
2005-04-29 14:41:00,6.811,6.932,6.811,6.874,550000.0
2005-04-29 14:42:00,6.768,6.879,6.768,6.863,400000.0
2005-04-29 14:43:00,6.876,6.902,6.762,6.902,500000.0
2005-04-29 14:44:00,6.8,6.889,6.78,6.868,450000.0
2005-04-29 14:45:00,6.839,6.893,6.808,6.867,400000.0
2005-04-29 14:46:00,6.872,6.903,6.82,6.83,350000.0
2005-04-29 14:47:00,6.878,6.889,6.78,6.863,350000.0
2005-04-29 14:48:00,6.859,6.891,6.791,6.864,400000.0
2005-04-29 14:49:00,6.87,6.87,6.733,6.733,500000.0
2005-04-29 14:50:00,6.801,6.876,6.745,6.745,400000.0
2005-04-29 14:51:00,6.858,6.873,6.763,6.829,350000.0
2005-04-29 14:52:00,6.868,6.868,6.776,6.785,450000.0
2005-04-29 14:53:00,6.762,6.836,6.722,6.813,400000.0
2005-04-29 14:54:00,6.727,6.86,6.727,6.768,550000.0
2005-04-29 14:55:00,6.807,6.838,6.728,6.728,450000.0
2005-04-29 14:56:00,6.855,6.895,6.76,6.873,550000.0
2005-04-29 14:57:00,6.866,6.869,6.777,6.867,450000.0
2005-04-29 14:58:00,6.802,6.871,6.772,6.84,400000.0
2005-04-29 14:59:00,6.806,6.903,6.775,6.893,550000.0
2005-04-29 15:00:00,6.78,6.906,6.768,6.794,450000.0
2005-04-29 15:01:00,6.833,6.875,6.754,6.832,450000.0
2005-04-29 15:02:00,6.766,6.872,6.725,6.82,450000.0
2005-04-29 15:03:00,6.851,6.881,6.738,6.881,500000.0
2005-04-29 15:04:00,6.78,6.861,6.714,6.759,550000.0
2005-04-29 15:05:00,6.745,6.864,6.745,6.779,550000.0
2005-04-29 15:06:00,6.84,6.862,6.816,6.816,400000.0
2005-04-29 15:07:00,6.762,6.887,6.762,6.837,350000.0
2005-04-29 15:08:00,6.735,6.854,6.708,6.816,500000.0
2005-04-29 15:09:00,6.881,6.881,6.749,6.769,450000.0
2005-04-29 15:10:00,6.782,6.872,6.727,6.773,400000.0
2005-04-29 15:11:00,6.785,6.912,6.765,6.771,500000.0
2005-04-29 15:12:00,6.786,6.857,6.718,6.82,500000.0
2005-04-29 15:13:00,6.847,6.882,6.789,6.876,400000.0
2005-04-29 15:14:00,6.787,6.826,6.718,6.789,400000.0
2005-04-29 15:15:00,6.715,6.832,6.711,6.789,400000.0
2005-04-29 15:16:00,6.861,6.871,6.818,6.831,400000.0
2005-04-29 15:17:00,6.797,6.856,6.718,6.795,450000.0
2005-04-29 15:18:00,6.864,6.864,6.747,6.795,400000.0
2005-04-29 15:19:00,6.815,6.864,6.78,6.821,450000.0
2005-04-29 15:20:00,6.767,6.839,6.752,6.839,400000.0
2005-04-29 15:21:00,6.803,6.859,6.74,6.758,400000.0
2005-04-29 15:22:00,6.809,6.85,6.766,6.798,450000.0
2005-04-29 15:23:00,6.746,6.845,6.746,6.821,400000.0
2005-04-29 15:24:00,6.832,6.855,6.763,6.839,350000.0
2005-04-29 15:25:00,6.842,6.847,6.744,6.807,350000.0
2005-04-29 15:26:00,6.733,6.824,6.733,6.733,550000.0
2005-04-29 15:27:00,6.751,6.854,6.742,6.772,350000.0
2005-04-29 15:28:00,6.751,6.861,6.751,6.817,350000.0
2005-04-29 15:29:00,6.842,6.842,6.757,6.768,350000.0
2005-04-29 15:30:00,6.825,6.847,6.74,6.786,450000.0
2005-04-29 15:31:00,6.783,6.885,6.775,6.775,500000.0
2005-04-29 15:32:00,6.767,6.831,6.717,6.828,450000.0
2005-04-29 15:33:00,6.808,6.819,6.714,6.798,400000.0
2005-04-29 15:34:00,6.711,6.867,6.711,6.711,400000.0
2005-04-29 15:35:00,6.785,6.847,6.761,6.787,400000.0
2005-04-29 15:36:00,6.791,6.838,6.706,6.838,550000.0
2005-04-29 15:37:00,6.74,6.839,6.721,6.806,400000.0
2005-04-29 15:38:00,6.791,6.87,6.775,6.781,450000.0
2005-04-29 15:39:00,6.794,6.863,6.748,6.827,400000.0
2005-04-29 15:40:00,6.761,6.907,6.761,6.776,450000.0
2005-04-29 15:41:00,6.76,6.888,6.76,6.855,400000.0
2005-04-29 15:42:00,6.852,6.852,6.759,6.779,350000.0
2005-04-29 15:43:00,6.805,6.854,6.749,6.753,450000.0
2005-04-29 15:44:00,6.867,6.894,6.79,6.875,350000.0
2005-04-29 15:45:00,6.885,6.901,6.798,6.885,450000.0
2005-04-29 15:46:00,6.773,6.881,6.769,6.798,400000.0
2005-04-29 15:47:00,6.882,6.91,6.778,6.786,550000.0
2005-04-29 15:48:00,6.812,6.889,6.784,6.799,350000.0
2005-04-29 15:49:00,6.863,6.906,6.835,6.906,350000.0
2005-04-29 15:50:00,6.817,6.937,6.813,6.925,550000.0
2005-04-29 15:51:00,6.881,6.902,6.766,6.775,350000.0
2005-04-29 15:52:00,6.79,6.892,6.768,6.768,350000.0
2005-04-29 15:53:00,6.87,6.909,6.768,6.858,500000.0
2005-04-29 15:54:00,6.876,6.904,6.831,6.904,450000.0
2005-04-29 15:55:00,6.753,6.867,6.741,6.867,500000.0
2005-04-29 15:56:00,6.758,6.891,6.758,6.842,450000.0
2005-04-29 15:57:00,6.838,6.877,6.8,6.842,450000.0
2005-04-29 15:58:00,6.824,6.93,6.82,6.93,500000.0
2005-04-29 15:59:00,6.927,6.927,6.824,6.842,450000.0
2005-04-29 16:00:00,6.876,6.886,6.754,6.853,500000.0
2005-04-29 16:01:00,6.901,6.901,6.79,6.79,400000.0
2005-04-29 16:02:00,6.805,6.935,6.795,6.866,550000.0
2005-04-29 16:03:00,6.902,6.905,6.786,6.845,450000.0
2005-04-29 16:04:00,6.779,6.91,6.777,6.873,550000.0
2005-04-29 16:05:00,6.833,6.92,6.781,6.817,450000.0
2005-04-29 16:06:00,6.801,6.903,6.764,6.863,350000.0
2005-04-29 16:07:00,6.813,6.91,6.793,6.793,500000.0
2005-04-29 16:08:00,6.773,6.906,6.773,6.836,550000.0
2005-04-29 16:09:00,6.798,6.905,6.779,6.9,350000.0
2005-04-29 16:10:00,6.894,6.927,6.825,6.909,500000.0
2005-04-29 16:11:00,6.782,6.892,6.749,6.761,500000.0
2005-04-29 16:12:00,6.827,6.878,6.795,6.834,350000.0
2005-04-29 16:13:00,6.831,6.917,6.801,6.917,450000.0
2005-04-29 16:14:00,6.91,6.91,6.77,6.853,500000.0
2005-04-29 16:15:00,6.915,6.924,6.776,6.776,350000.0
2005-04-29 16:16:00,6.852,6.919,6.8,6.882,550000.0
2005-04-29 16:17:00,6.886,6.918,6.791,6.791,350000.0
2005-04-29 16:18:00,6.9,6.93,6.787,6.887,400000.0
2005-04-29 16:19:00,6.824,6.904,6.798,6.903,350000.0
2005-04-29 16:20:00,6.893,6.898,6.761,6.777,550000.0
2005-04-29 16:21:00,6.809,6.892,6.76,6.847,500000.0
2005-04-29 16:22:00,6.87,6.887,6.789,6.839,450000.0
2005-04-29 16:23:00,6.788,6.878,6.771,6.771,400000.0
2005-04-29 16:24:00,6.849,6.897,6.744,6.884,550000.0
2005-04-29 16:25:00,6.855,6.894,6.814,6.894,350000.0
2005-04-29 16:26:00,6.849,6.89,6.746,6.746,550000.0
2005-04-29 16:27:00,6.808,6.885,6.752,6.836,350000.0
2005-04-29 16:28:00,6.859,6.889,6.805,6.889,400000.0
2005-04-29 16:29:00,6.767,6.891,6.767,6.852,250000.0
2005-04-29 16:30:00,6.806,6.924,6.765,6.853,550000.0
2005-04-29 16:31:00,6.797,6.883,6.751,6.8,400000.0
2005-04-29 16:32:00,6.769,6.851,6.746,6.815,300000.0
2005-04-29 16:33:00,6.797,6.907,6.793,6.803,350000.0
2005-04-29 16:34:00,6.824,6.879,6.78,6.879,350000.0
2005-04-29 16:35:00,6.782,6.89,6.764,6.794,500000.0
2005-04-29 16:36:00,6.878,6.881,6.788,6.792,500000.0
2005-04-29 16:37:00,6.888,6.896,6.802,6.805,500000.0
2005-04-29 16:38:00,6.732,6.885,6.732,6.76,450000.0
2005-04-29 16:39:00,6.803,6.875,6.791,6.868,500000.0
2005-04-29 16:40:00,6.757,6.832,6.727,6.749,350000.0
2005-04-29 16:41:00,6.762,6.848,6.762,6.765,350000.0
2005-04-29 16:42:00,6.768,6.877,6.761,6.872,500000.0
2005-04-29 16:43:00,6.77,6.896,6.77,6.811,350000.0
2005-04-29 16:44:00,6.861,6.861,6.728,6.728,400000.0
2005-04-29 16:45:00,6.73,6.818,6.73,6.785,400000.0
2005-04-29 16:46:00,6.787,6.842,6.768,6.834,350000.0
2005-04-29 16:47:00,6.773,6.897,6.766,6.787,600000.0
2005-04-29 16:48:00,6.851,6.881,6.78,6.832,500000.0
2005-04-29 16:49:00,6.829,6.869,6.732,6.732,450000.0
2005-04-29 16:50:00,6.784,6.864,6.729,6.79,500000.0
2005-04-29 16:51:00,6.847,6.847,6.715,6.715,400000.0
2005-04-29 16:52:00,6.767,6.858,6.752,6.858,450000.0
2005-04-29 16:53:00,6.758,6.853,6.728,6.772,350000.0
2005-04-29 16:54:00,6.794,6.915,6.778,6.778,450000.0
2005-04-29 16:55:00,6.835,6.87,6.736,6.787,550000.0
2005-04-29 16:56:00,6.769,6.876,6.745,6.754,400000.0
2005-04-29 16:57:00,6.747,6.849,6.745,6.745,300000.0
2005-04-29 16:58:00,6.765,6.927,6.765,6.834,500000.0
2005-04-29 16:59:00,6.787,6.875,6.764,6.767,400000.0
2005-04-29 17:00:00,6.883,6.883,6.75,6.75,350000.0
2005-04-29 17:01:00,6.787,6.888,6.75,6.778,500000.0
2005-04-29 17:02:00,6.791,6.863,6.754,6.811,400000.0
2005-04-29 17:03:00,6.789,6.867,6.762,6.815,500000.0
2005-04-29 17:04:00,6.774,6.878,6.75,6.809,350000.0
2005-04-29 17:05:00,6.845,6.845,6.741,6.822,400000.0
2005-04-29 17:06:00,6.871,6.875,6.718,6.822,350000.0
2005-04-29 17:07:00,6.836,6.869,6.754,6.807,500000.0
2005-04-29 17:08:00,6.729,6.872,6.729,6.792,500000.0
2005-04-29 17:09:00,6.818,6.859,6.721,6.78,550000.0
2005-04-29 17:10:00,6.854,6.887,6.797,6.85,350000.0
2005-04-29 17:11:00,6.856,6.867,6.717,6.75,400000.0
2005-04-29 17:12:00,6.835,6.872,6.767,6.782,400000.0
2005-04-29 17:13:00,6.783,6.901,6.746,6.886,450000.0
2005-04-29 17:14:00,6.808,6.849,6.732,6.831,550000.0
2005-04-29 17:15:00,6.755,6.854,6.736,6.804,350000.0
2005-04-29 17:16:00,6.851,6.851,6.711,6.806,450000.0
2005-04-29 17:17:00,6.787,6.919,6.778,6.79,350000.0
2005-04-29 17:18:00,6.84,6.875,6.783,6.873,350000.0
2005-04-29 17:19:00,6.739,6.877,6.739,6.85,450000.0
2005-04-29 17:20:00,6.834,6.895,6.755,6.775,350000.0
2005-04-29 17:21:00,6.859,6.884,6.745,6.844,500000.0
2005-04-29 17:22:00,6.841,6.869,6.744,6.805,450000.0
2005-04-29 17:23:00,6.755,6.846,6.727,6.841,550000.0
2005-04-29 17:24:00,6.845,6.853,6.752,6.77,350000.0
2005-04-29 17:25:00,6.846,6.878,6.765,6.878,400000.0
2005-04-29 17:26:00,6.778,6.909,6.778,6.843,450000.0
2005-04-29 17:27:00,6.854,6.877,6.77,6.849,400000.0
2005-04-29 17:28:00,6.787,6.854,6.734,6.734,550000.0
2005-04-29 17:29:00,6.747,6.868,6.747,6.868,500000.0
2005-04-29 17:30:00,6.75,6.886,6.75,6.87,450000.0
2005-04-29 17:31:00,6.828,6.881,6.767,6.851,600000.0
2005-04-29 17:32:00,6.796,6.932,6.789,6.861,400000.0
2005-04-29 17:33:00,6.833,6.859,6.744,6.859,400000.0
2005-04-29 17:34:00,6.851,6.881,6.748,6.878,450000.0
2005-04-29 17:35:00,6.82,6.886,6.764,6.822,500000.0
2005-04-29 17:36:00,6.832,6.868,6.731,6.864,450000.0
2005-04-29 17:37:00,6.879,6.884,6.773,6.845,550000.0
2005-04-29 17:38:00,6.793,6.858,6.759,6.796,400000.0
2005-04-29 17:39:00,6.846,6.851,6.753,6.772,350000.0
2005-04-29 17:40:00,6.794,6.924,6.794,6.885,500000.0
2005-04-29 17:41:00,6.784,6.911,6.784,6.877,550000.0
2005-04-29 17:42:00,6.758,6.901,6.756,6.848,500000.0
2005-04-29 17:43:00,6.91,6.91,6.739,6.775,400000.0
2005-04-29 17:44:00,6.867,6.867,6.775,6.846,450000.0
2005-04-29 17:45:00,6.786,6.878,6.773,6.795,550000.0
2005-04-29 17:46:00,6.84,6.899,6.766,6.796,350000.0
2005-04-29 17:47:00,6.855,6.872,6.735,6.795,400000.0
2005-04-29 17:48:00,6.87,6.885,6.776,6.885,400000.0
2005-04-29 17:49:00,6.851,6.889,6.791,6.842,350000.0
2005-04-29 17:50:00,6.857,6.889,6.773,6.773,550000.0
2005-04-29 17:51:00,6.794,6.851,6.731,6.789,550000.0
2005-04-29 17:52:00,6.858,6.876,6.752,6.767,350000.0
2005-04-29 17:53:00,6.838,6.853,6.793,6.793,500000.0
2005-04-29 17:54:00,6.811,6.899,6.767,6.899,350000.0
2005-04-29 17:55:00,6.808,6.904,6.791,6.862,350000.0
2005-04-29 17:57:00,6.882,6.91,6.805,6.845,400000.0
2005-04-29 17:58:00,6.842,6.872,6.792,6.837,450000.0
2005-04-29 17:59:00,6.79,6.884,6.763,6.884,350000.0
2005-04-29 18:00:00,6.765,6.874,6.76,6.856,350000.0
2005-04-29 18:01:00,6.849,6.904,6.76,6.819,450000.0
2005-04-29 18:02:00,6.784,6.88,6.784,6.859,500000.0
2005-04-29 18:03:00,6.825,6.848,6.791,6.829,350000.0
2005-04-29 18:04:00,6.882,6.884,6.769,6.823,400000.0
2005-04-29 18:05:00,6.82,6.904,6.781,6.904,550000.0
2005-04-29 18:06:00,6.842,6.912,6.764,6.764,450000.0
2005-04-29 18:07:00,6.875,6.875,6.734,6.863,400000.0
2005-04-29 18:08:00,6.888,6.888,6.785,6.812,350000.0
2005-04-29 18:09:00,6.808,6.861,6.752,6.752,500000.0
2005-04-29 18:10:00,6.859,6.901,6.81,6.833,550000.0
2005-04-29 18:11:00,6.791,6.898,6.764,6.869,450000.0
2005-04-29 18:12:00,6.813,6.851,6.754,6.823,350000.0
2005-04-29 18:14:00,6.793,6.898,6.793,6.885,400000.0
2005-04-29 18:15:00,6.808,6.877,6.775,6.775,400000.0
2005-04-29 18:16:00,6.793,6.914,6.776,6.785,400000.0
2005-04-29 18:17:00,6.861,6.877,6.768,6.795,350000.0
2005-04-29 18:18:00,6.862,6.967,6.798,6.798,500000.0
2005-04-29 18:19:00,6.873,6.876,6.82,6.874,200000.0
2005-04-29 18:20:00,6.808,6.904,6.749,6.841,400000.0
2005-04-29 18:21:00,6.811,6.883,6.762,6.858,550000.0
2005-04-29 18:22:00,6.774,6.866,6.774,6.815,400000.0
2005-04-29 18:24:00,6.895,6.914,6.808,6.9,400000.0
2005-04-29 18:25:00,6.821,6.917,6.789,6.816,500000.0
2005-04-29 18:26:00,6.824,6.898,6.798,6.898,550000.0
2005-04-29 18:27:00,6.833,6.895,6.78,6.895,350000.0
2005-04-29 18:28:00,6.861,6.861,6.75,6.861,350000.0
2005-04-29 18:29:00,6.82,6.887,6.779,6.887,350000.0
2005-04-29 18:30:00,6.852,6.892,6.743,6.828,450000.0
2005-04-29 18:31:00,6.872,6.922,6.81,6.877,350000.0
2005-04-29 18:32:00,6.82,6.873,6.747,6.812,450000.0
2005-04-29 18:33:00,6.853,6.881,6.779,6.781,300000.0
2005-04-29 18:34:00,6.86,6.903,6.788,6.903,400000.0
2005-04-29 18:36:00,6.815,6.887,6.753,6.851,550000.0
2005-04-29 18:37:00,6.81,6.887,6.789,6.843,500000.0
2005-04-29 18:38:00,6.857,6.87,6.76,6.824,450000.0
2005-04-29 18:39:00,6.883,6.906,6.805,6.861,400000.0
2005-04-29 18:40:00,6.873,6.892,6.768,6.825,250000.0
2005-04-29 18:41:00,6.81,6.878,6.794,6.848,500000.0
2005-04-29 18:42:00,6.814,6.878,6.757,6.791,550000.0
2005-04-29 18:44:00,6.845,6.873,6.758,6.811,500000.0
2005-04-29 18:45:00,6.777,6.894,6.777,6.854,350000.0
2005-04-29 18:46:00,6.766,6.883,6.729,6.883,350000.0
2005-04-29 18:47:00,6.764,6.881,6.759,6.852,400000.0
2005-04-29 18:48:00,6.865,6.896,6.796,6.896,450000.0
2005-04-29 18:49:00,6.858,6.904,6.781,6.865,350000.0
2005-04-29 18:50:00,6.811,6.811,6.788,6.788,100000.0
2005-04-29 18:51:00,6.873,6.907,6.789,6.789,450000.0
2005-04-29 18:52:00,6.841,6.899,6.758,6.896,550000.0
2005-04-29 18:54:00,6.865,6.911,6.791,6.823,350000.0
2005-04-29 18:55:00,6.787,6.887,6.752,6.836,350000.0
2005-04-29 18:56:00,6.854,6.889,6.729,6.844,500000.0
2005-04-29 18:57:00,6.91,6.91,6.799,6.878,450000.0
2005-04-29 18:58:00,6.888,6.896,6.815,6.866,350000.0
2005-04-29 18:59:00,6.816,6.872,6.816,6.846,450000.0
2005-04-29 19:00:00,6.824,6.901,6.767,6.901,350000.0
2005-04-29 19:02:00,6.863,6.874,6.766,6.766,400000.0
2005-04-29 19:04:00,6.761,6.898,6.761,6.761,350000.0
2005-04-29 19:05:00,6.84,6.918,6.794,6.794,500000.0
2005-04-29 19:06:00,6.853,6.873,6.72,6.873,850000.0
2005-04-29 19:07:00,6.786,6.898,6.775,6.814,700000.0
2005-04-29 19:08:00,6.877,6.904,6.79,6.793,700000.0
2005-04-29 19:09:00,6.783,6.945,6.755,6.861,850000.0
2005-04-29 19:10:00,6.854,6.857,6.741,6.854,500000.0
2005-04-29 19:11:00,6.887,6.915,6.82,6.827,500000.0
2005-04-29 19:12:00,6.858,6.883,6.786,6.808,700000.0
2005-04-29 19:13:00,6.812,6.881,6.75,6.809,700000.0
2005-04-29 19:14:00,6.843,6.9,6.772,6.867,750000.0
2005-04-29 19:15:00,6.809,6.901,6.797,6.812,800000.0
2005-04-29 19:16:00,6.895,6.895,6.817,6.857,600000.0
2005-04-29 19:17:00,6.886,6.886,6.758,6.763,500000.0
2005-04-29 19:18:00,6.781,6.891,6.768,6.847,850000.0
2005-04-29 19:19:00,6.789,6.921,6.787,6.86,550000.0
2005-04-29 19:20:00,6.763,6.867,6.763,6.827,350000.0
2005-04-29 19:21:00,6.765,6.855,6.765,6.808,650000.0
2005-04-29 19:22:00,6.844,6.866,6.723,6.772,750000.0
2005-04-29 19:23:00,6.83,6.837,6.699,6.737,650000.0
2005-04-29 19:24:00,6.748,6.832,6.741,6.782,500000.0
2005-04-29 19:25:00,6.796,6.862,6.763,6.782,350000.0
2005-04-29 19:26:00,6.89,6.89,6.793,6.806,300000.0
2005-04-29 19:27:00,6.829,6.874,6.791,6.819,250000.0
2005-04-29 19:28:00,6.843,6.901,6.775,6.775,300000.0
2005-04-29 19:29:00,6.868,6.868,6.755,6.813,300000.0
2005-04-29 19:30:00,6.85,6.85,6.709,6.733,500000.0
2005-04-29 19:31:00,6.85,6.85,6.786,6.786,350000.0
2005-04-29 19:32:00,6.782,6.864,6.738,6.783,750000.0
2005-04-29 19:36:00,6.82,6.835,6.704,6.81,400000.0
2005-04-29 19:37:00,6.852,6.868,6.723,6.827,550000.0
2005-04-29 19:38:00,6.738,6.828,6.71,6.77,450000.0
2005-04-29 19:43:00,6.841,6.871,6.764,6.795,300000.0
2005-04-29 19:44:00,6.803,6.803,6.791,6.791,100000.0
2005-04-29 19:45:00,6.77,6.843,6.764,6.827,450000.0
2005-04-29 19:47:00,6.872,6.914,6.738,6.88,650000.0
2005-04-29 19:50:00,6.845,6.845,6.753,6.789,200000.0
2005-04-29 19:54:00,6.875,6.875,6.764,6.807,400000.0
2005-04-29 20:00:00,6.843,6.874,6.74,6.825,700000.0
2005-04-29 20:11:00,6.835,6.835,6.735,6.775,200000.0
2005-04-29 20:50:00,6.835,6.835,6.743,6.779,200000.0
2005-04-29 21:35:00,6.845,6.845,6.762,6.794,200000.0
2005-05-01 23:38:00,6.864,6.864,6.781,6.813,200000.0
2005-05-01 23:45:00,6.854,6.854,6.75,6.786,200000.0
2005-05-01 23:47:00,6.792,6.814,6.72,6.72,200000.0
2005-05-01 23:48:00,6.822,6.83,6.8,6.827,300000.0
2005-05-01 23:50:00,6.78,6.899,6.78,6.899,450000.0
2005-05-01 23:51:00,6.826,6.88,6.789,6.833,350000.0
2005-05-01 23:57:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 00:00:00,6.91,6.98,6.76,6.83,200000.0
2005-05-02 00:03:00,6.857,6.857,6.772,6.805,200000.0
2005-05-02 00:09:00,6.85,6.85,6.682,6.798,600000.0
2005-05-02 00:10:00,6.767,6.889,6.767,6.813,350000.0
2005-05-02 00:18:00,6.892,6.892,6.769,6.872,700000.0
2005-05-02 00:23:00,6.815,6.871,6.733,6.871,700000.0
2005-05-02 00:31:00,6.855,6.862,6.772,6.813,400000.0
2005-05-02 00:43:00,6.846,6.877,6.766,6.799,400000.0
2005-05-02 00:45:00,6.851,6.87,6.751,6.788,350000.0
2005-05-02 00:46:00,6.844,6.844,6.768,6.768,150000.0
2005-05-02 00:48:00,6.845,6.884,6.776,6.856,550000.0
2005-05-02 00:59:00,6.797,6.88,6.772,6.876,350000.0
2005-05-02 01:01:00,6.796,6.862,6.731,6.778,700000.0
2005-05-02 01:04:00,6.847,6.87,6.739,6.861,700000.0
2005-05-02 01:05:00,6.805,6.847,6.757,6.799,450000.0
2005-05-02 01:08:00,6.839,6.87,6.754,6.846,600000.0
2005-05-02 01:10:00,6.842,6.876,6.758,6.876,700000.0
2005-05-02 01:11:00,6.809,6.906,6.775,6.868,450000.0
2005-05-02 01:14:00,6.846,6.894,6.76,6.888,550000.0
2005-05-02 01:15:00,6.878,6.878,6.749,6.827,300000.0
2005-05-02 01:17:00,6.799,6.929,6.772,6.819,700000.0
2005-05-02 01:19:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 01:21:00,6.827,6.879,6.784,6.784,300000.0
2005-05-02 01:23:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 01:26:00,6.786,6.881,6.733,6.881,400000.0
2005-05-02 01:27:00,6.794,6.877,6.748,6.812,500000.0
2005-05-02 01:29:00,6.836,6.89,6.806,6.806,300000.0
2005-05-02 01:33:00,6.802,6.879,6.794,6.854,300000.0
2005-05-02 01:34:00,6.775,6.913,6.762,6.852,400000.0
2005-05-02 01:36:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 01:38:00,6.774,6.858,6.746,6.831,450000.0
2005-05-02 01:40:00,6.855,6.903,6.783,6.852,650000.0
2005-05-02 01:42:00,6.754,6.879,6.754,6.767,400000.0
2005-05-02 01:44:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 01:46:00,6.789,6.856,6.737,6.856,350000.0
2005-05-02 01:47:00,6.796,6.891,6.772,6.889,500000.0
2005-05-02 01:48:00,6.813,6.904,6.748,6.853,450000.0
2005-05-02 01:50:00,6.804,6.87,6.745,6.863,550000.0
2005-05-02 01:54:00,6.875,6.876,6.728,6.81,500000.0
2005-05-02 01:55:00,6.782,6.914,6.768,6.768,550000.0
2005-05-02 01:56:00,6.866,6.866,6.764,6.828,600000.0
2005-05-02 01:58:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 01:59:00,6.753,6.753,6.753,6.753,50000.0
2005-05-02 02:00:00,6.858,6.899,6.779,6.899,250000.0
2005-05-02 02:01:00,6.863,6.876,6.756,6.79,250000.0
2005-05-02 02:03:00,6.804,6.874,6.751,6.867,400000.0
2005-05-02 02:04:00,6.852,6.885,6.768,6.845,250000.0
2005-05-02 02:06:00,6.789,6.88,6.733,6.788,600000.0
2005-05-02 02:12:00,6.787,6.878,6.752,6.878,650000.0
2005-05-02 02:13:00,6.838,6.875,6.76,6.851,450000.0
2005-05-02 02:14:00,6.801,6.853,6.747,6.84,650000.0
2005-05-02 02:18:00,6.726,6.821,6.72,6.745,650000.0
2005-05-02 02:29:00,6.724,6.78,6.706,6.706,300000.0
2005-05-02 02:30:00,6.676,6.803,6.619,6.803,550000.0
2005-05-02 02:31:00,6.757,6.822,6.709,6.72,550000.0
2005-05-02 02:43:00,6.806,6.907,6.76,6.8,800000.0
2005-05-02 02:44:00,6.797,6.852,6.764,6.764,250000.0
2005-05-02 02:45:00,6.774,6.787,6.704,6.761,350000.0
2005-05-02 02:47:00,6.715,6.827,6.711,6.757,350000.0
2005-05-02 02:48:00,6.768,6.768,6.68,6.72,200000.0
2005-05-02 02:49:00,6.795,6.795,6.687,6.742,500000.0
2005-05-02 02:54:00,6.796,6.796,6.695,6.735,200000.0
2005-05-02 02:58:00,6.797,6.82,6.704,6.797,350000.0
2005-05-02 02:59:00,6.805,6.848,6.716,6.802,800000.0
2005-05-02 03:00:00,6.712,6.855,6.712,6.841,450000.0
2005-05-02 03:05:00,6.806,6.82,6.693,6.82,400000.0
2005-05-02 03:12:00,6.695,6.808,6.685,6.808,450000.0
2005-05-02 03:15:00,6.817,6.852,6.717,6.717,600000.0
2005-05-02 03:16:00,6.823,6.823,6.742,6.743,450000.0
2005-05-02 03:30:00,6.811,6.827,6.726,6.822,350000.0
2005-05-02 03:38:00,6.788,6.838,6.743,6.838,350000.0
2005-05-02 03:39:00,6.793,6.843,6.726,6.813,350000.0
2005-05-02 03:40:00,6.801,6.902,6.73,6.73,750000.0
2005-05-02 03:41:00,6.856,6.866,6.73,6.863,550000.0
2005-05-02 03:49:00,6.805,6.819,6.74,6.819,300000.0
2005-05-02 03:51:00,6.772,6.807,6.714,6.714,550000.0
2005-05-02 03:52:00,6.737,6.844,6.737,6.844,450000.0
2005-05-02 03:53:00,6.752,6.807,6.714,6.714,350000.0
2005-05-02 03:55:00,6.825,6.825,6.733,6.769,200000.0
2005-05-02 04:05:00,6.74,6.842,6.725,6.731,450000.0
2005-05-02 04:06:00,6.732,6.873,6.732,6.839,500000.0
2005-05-02 04:12:00,6.826,6.847,6.707,6.747,450000.0
2005-05-02 04:13:00,6.767,6.807,6.735,6.801,400000.0
2005-05-02 04:14:00,6.702,6.833,6.686,6.759,300000.0
2005-05-02 04:15:00,6.78,6.824,6.695,6.786,700000.0
2005-05-02 04:16:00,6.721,6.83,6.708,6.83,350000.0
2005-05-02 04:18:00,6.821,6.823,6.753,6.823,250000.0
2005-05-02 04:19:00,6.78,6.836,6.688,6.752,400000.0
2005-05-02 04:22:00,6.819,6.819,6.748,6.806,300000.0
2005-05-02 04:24:00,6.838,6.838,6.744,6.779,550000.0
2005-05-02 04:26:00,6.718,6.845,6.717,6.754,350000.0
2005-05-02 04:42:00,6.835,6.835,6.743,6.779,200000.0
2005-05-02 04:46:00,6.873,6.873,6.761,6.873,200000.0
2005-05-02 04:50:00,6.751,6.844,6.742,6.778,350000.0
2005-05-02 05:01:00,6.741,6.84,6.741,6.84,350000.0
2005-05-02 05:06:00,6.835,6.835,6.743,6.779,200000.0
2005-05-02 05:11:00,6.843,6.864,6.738,6.779,500000.0
2005-05-02 05:35:00,6.813,6.867,6.757,6.867,350000.0
2005-05-02 05:37:00,6.725,6.878,6.72,6.72,500000.0
2005-05-02 05:38:00,6.698,6.824,6.698,6.824,200000.0
2005-05-02 05:39:00,6.73,6.864,6.73,6.864,400000.0
2005-05-02 05:42:00,6.729,6.813,6.705,6.786,550000.0
2005-05-02 05:43:00,6.768,6.847,6.705,6.71,600000.0
2005-05-02 05:45:00,6.87,6.87,6.799,6.799,200000.0
2005-05-02 05:46:00,6.819,6.853,6.761,6.851,300000.0
2005-05-02 05:54:00,6.764,6.796,6.748,6.762,300000.0
2005-05-02 05:58:00,6.808,6.808,6.729,6.763,200000.0
2005-05-02 06:01:00,6.825,6.825,6.746,6.781,200000.0
2005-05-02 06:04:00,6.804,6.854,6.713,6.764,400000.0
2005-05-02 06:05:00,6.854,6.869,6.732,6.732,150000.0
2005-05-02 06:07:00,6.796,6.871,6.738,6.817,650000.0
2005-05-02 06:09:00,6.834,6.834,6.751,6.819,200000.0
2005-05-02 06:10:00,6.821,6.825,6.821,6.824,150000.0
2005-05-02 06:13:00,6.798,6.802,6.734,6.764,350000.0
2005-05-02 06:19:00,6.823,6.862,6.705,6.749,700000.0
2005-05-02 06:23:00,6.825,6.86,6.723,6.815,500000.0
2005-05-02 06:26:00,6.807,6.807,6.715,6.715,400000.0
2005-05-02 06:50:00,6.825,6.825,6.751,6.789,200000.0
2005-05-02 06:56:00,6.849,6.874,6.73,6.87,550000.0
2005-05-02 06:57:00,6.819,6.89,6.764,6.89,450000.0
2005-05-02 07:08:00,6.755,6.888,6.755,6.832,400000.0
2005-05-02 07:19:00,6.846,6.846,6.749,6.749,100000.0
2005-05-02 07:28:00,6.808,6.808,6.695,6.733,350000.0
2005-05-02 07:31:00,6.821,6.839,6.821,6.839,100000.0
2005-05-02 07:36:00,6.806,6.903,6.804,6.812,500000.0
2005-05-02 07:40:00,6.779,6.817,6.694,6.817,450000.0
2005-05-02 07:44:00,6.827,6.827,6.708,6.75,300000.0
2005-05-02 07:46:00,6.81,6.817,6.81,6.817,100000.0
2005-05-02 07:55:00,6.789,6.84,6.736,6.751,300000.0
2005-05-02 07:56:00,6.797,6.842,6.754,6.78,400000.0
2005-05-02 08:01:00,6.781,6.866,6.709,6.709,350000.0
2005-05-02 08:09:00,6.755,6.82,6.717,6.754,500000.0
2005-05-02 08:10:00,6.851,6.851,6.749,6.749,350000.0
2005-05-02 08:11:00,6.76,6.844,6.691,6.811,550000.0
2005-05-02 08:15:00,6.769,6.87,6.762,6.859,250000.0
2005-05-02 08:16:00,6.75,6.816,6.749,6.783,250000.0
2005-05-02 08:18:00,6.809,6.848,6.732,6.802,550000.0
2005-05-02 08:21:00,6.743,6.879,6.717,6.786,550000.0
2005-05-02 08:23:00,6.852,6.855,6.743,6.851,550000.0
2005-05-02 08:24:00,6.832,6.832,6.735,6.735,250000.0
2005-05-02 08:27:00,6.757,6.83,6.757,6.83,250000.0
2005-05-02 08:31:00,6.764,6.845,6.764,6.784,400000.0
2005-05-02 08:32:00,6.863,6.863,6.815,6.815,100000.0
2005-05-02 08:33:00,6.832,6.881,6.752,6.835,400000.0
2005-05-02 08:34:00,6.787,6.836,6.747,6.768,300000.0
2005-05-02 08:36:00,6.818,6.836,6.723,6.759,500000.0
2005-05-02 08:37:00,6.832,6.912,6.742,6.835,550000.0
2005-05-02 08:38:00,6.826,6.857,6.709,6.747,650000.0
2005-05-02 08:40:00,6.821,6.879,6.787,6.831,250000.0
2005-05-02 08:41:00,6.825,6.849,6.786,6.786,350000.0
2005-05-02 08:44:00,6.792,6.84,6.779,6.84,350000.0
2005-05-02 08:45:00,6.833,6.835,6.77,6.77,350000.0
2005-05-02 08:47:00,6.838,6.875,6.743,6.799,550000.0
2005-05-02 08:50:00,6.72,6.865,6.72,6.815,350000.0
2005-05-02 08:51:00,6.82,6.861,6.745,6.797,400000.0
2005-05-02 08:53:00,6.843,6.859,6.774,6.838,400000.0
2005-05-02 08:54:00,6.853,6.853,6.767,6.767,350000.0
2005-05-02 08:56:00,6.774,6.858,6.739,6.818,550000.0
2005-05-02 09:00:00,6.804,6.857,6.694,6.723,550000.0
2005-05-02 09:01:00,6.729,6.816,6.729,6.749,350000.0
2005-05-02 09:02:00,6.737,6.861,6.737,6.784,550000.0
2005-05-02 09:03:00,6.822,6.848,6.723,6.723,550000.0
2005-05-02 09:04:00,6.827,6.873,6.733,6.87,400000.0
2005-05-02 09:05:00,6.807,6.851,6.734,6.837,400000.0
2005-05-02 09:06:00,6.796,6.842,6.756,6.803,350000.0
2005-05-02 09:09:00,6.768,6.881,6.751,6.751,450000.0
2005-05-02 09:10:00,6.826,6.837,6.714,6.837,350000.0
2005-05-02 09:12:00,6.849,6.879,6.771,6.774,550000.0
2005-05-02 09:13:00,6.794,6.863,6.76,6.86,450000.0
2005-05-02 09:15:00,6.764,6.838,6.731,6.811,350000.0
2005-05-02 09:17:00,6.857,6.859,6.733,6.829,550000.0
2005-05-02 09:18:00,6.829,6.885,6.754,6.815,400000.0
2005-05-02 09:19:00,6.863,6.865,6.759,6.859,450000.0
2005-05-02 09:25:00,6.866,6.885,6.784,6.798,350000.0
2005-05-02 09:31:00,6.822,6.822,6.719,6.795,400000.0
2005-05-02 09:33:00,6.827,6.858,6.72,6.858,450000.0
2005-05-02 09:34:00,6.812,6.852,6.718,6.825,300000.0
2005-05-02 09:35:00,6.756,6.867,6.756,6.867,350000.0
2005-05-02 09:36:00,6.794,6.866,6.727,6.727,500000.0
2005-05-02 09:37:00,6.813,6.835,6.715,6.801,400000.0
2005-05-02 09:38:00,6.77,6.838,6.716,6.838,450000.0
2005-05-02 09:43:00,6.866,6.866,6.766,6.858,300000.0
2005-05-02 09:45:00,6.761,6.863,6.711,6.831,350000.0
2005-05-02 09:47:00,6.738,6.819,6.725,6.813,300000.0
2005-05-02 09:48:00,6.851,6.851,6.716,6.762,450000.0
2005-05-02 09:50:00,6.767,6.845,6.726,6.727,500000.0
2005-05-02 09:51:00,6.837,6.837,6.749,6.769,350000.0
2005-05-02 09:53:00,6.719,6.831,6.719,6.729,400000.0
2005-05-02 09:56:00,6.763,6.876,6.738,6.856,400000.0
2005-05-02 09:58:00,6.746,6.827,6.723,6.794,400000.0
2005-05-02 09:59:00,6.763,6.851,6.705,6.851,450000.0
2005-05-02 10:00:00,6.844,6.844,6.726,6.824,550000.0
2005-05-02 10:01:00,6.839,6.928,6.777,6.87,500000.0
2005-05-02 10:04:00,6.831,6.838,6.744,6.776,400000.0
2005-05-02 10:05:00,6.737,6.867,6.737,6.867,400000.0
2005-05-02 10:12:00,6.839,6.839,6.717,6.795,350000.0
2005-05-02 10:13:00,6.772,6.824,6.691,6.729,500000.0
2005-05-02 10:15:00,6.869,6.869,6.766,6.826,350000.0
2005-05-02 10:17:00,6.801,6.833,6.738,6.751,400000.0
2005-05-02 10:18:00,6.744,6.935,6.744,6.879,450000.0
2005-05-02 10:20:00,6.768,6.866,6.75,6.75,550000.0
2005-05-02 10:23:00,6.842,6.863,6.71,6.827,450000.0
2005-05-02 10:25:00,6.755,6.876,6.718,6.836,700000.0
2005-05-02 10:27:00,6.839,6.871,6.759,6.871,450000.0
2005-05-02 10:28:00,6.864,6.864,6.73,6.769,350000.0
2005-05-02 10:29:00,6.863,6.863,6.702,6.819,900000.0
2005-05-02 10:30:00,6.763,6.845,6.72,6.777,400000.0
2005-05-02 10:32:00,6.8,6.841,6.721,6.841,700000.0
2005-05-02 10:33:00,6.85,6.885,6.767,6.858,400000.0
2005-05-02 10:35:00,6.77,6.852,6.766,6.79,400000.0
2005-05-02 10:37:00,6.885,6.885,6.759,6.793,400000.0
2005-05-02 10:38:00,6.73,6.88,6.73,6.852,400000.0
2005-05-02 10:40:00,6.865,6.882,6.76,6.858,550000.0
2005-05-02 10:42:00,6.818,6.859,6.705,6.833,750000.0
2005-05-02 10:43:00,6.858,6.934,6.783,6.797,400000.0
2005-05-02 10:45:00,6.85,6.891,6.77,6.842,350000.0
2005-05-02 10:46:00,6.846,6.892,6.789,6.892,400000.0
2005-05-02 10:48:00,6.771,6.879,6.735,6.879,450000.0
2005-05-02 10:50:00,6.826,6.841,6.738,6.75,800000.0
2005-05-02 10:52:00,6.843,6.88,6.726,6.832,950000.0
2005-05-02 10:53:00,6.83,6.917,6.764,6.802,500000.0
2005-05-02 10:55:00,6.85,6.918,6.761,6.847,800000.0
2005-05-02 10:58:00,6.781,6.893,6.752,6.813,350000.0
2005-05-02 11:00:00,6.819,6.915,6.778,6.788,350000.0
2005-05-02 11:03:00,6.783,6.849,6.714,6.761,550000.0
2005-05-02 11:05:00,6.698,6.881,6.698,6.768,550000.0
2005-05-02 11:08:00,6.772,6.872,6.749,6.872,350000.0
2005-05-02 11:09:00,6.876,6.876,6.763,6.857,500000.0
2005-05-02 11:10:00,6.766,6.882,6.766,6.805,400000.0
2005-05-02 11:13:00,6.843,6.881,6.748,6.881,500000.0
2005-05-02 11:15:00,6.755,6.861,6.752,6.804,400000.0
2005-05-02 11:18:00,6.794,6.847,6.791,6.82,350000.0
2005-05-02 11:20:00,6.853,6.89,6.783,6.809,400000.0
2005-05-02 11:23:00,6.755,6.897,6.755,6.769,500000.0
2005-05-02 11:25:00,6.771,6.874,6.769,6.771,550000.0
2005-05-02 11:28:00,6.769,6.849,6.753,6.845,350000.0
2005-05-02 11:30:00,6.872,6.878,6.757,6.757,500000.0
2005-05-02 11:33:00,6.733,6.86,6.707,6.8,500000.0
2005-05-02 11:34:00,6.87,6.87,6.781,6.839,350000.0
2005-05-02 11:36:00,6.782,6.879,6.739,6.798,550000.0
2005-05-02 11:37:00,6.758,6.849,6.72,6.832,400000.0
2005-05-02 11:39:00,6.795,6.872,6.753,6.778,350000.0
2005-05-02 11:40:00,6.793,6.879,6.759,6.826,400000.0
2005-05-02 11:43:00,6.873,6.878,6.776,6.878,350000.0
2005-05-02 11:45:00,6.761,6.834,6.73,6.834,550000.0
2005-05-02 11:48:00,6.824,6.857,6.763,6.854,400000.0
2005-05-02 11:50:00,6.83,6.883,6.761,6.883,350000.0
2005-05-02 11:51:00,6.74,6.857,6.74,6.855,450000.0
2005-05-02 11:52:00,6.799,6.894,6.757,6.893,450000.0
2005-05-02 11:53:00,6.758,6.881,6.758,6.793,400000.0
2005-05-02 11:57:00,6.893,6.912,6.806,6.871,450000.0
2005-05-02 11:58:00,6.772,6.895,6.768,6.895,350000.0
2005-05-02 11:59:00,6.856,6.893,6.771,6.822,450000.0
2005-05-02 12:03:00,6.779,6.873,6.774,6.849,550000.0
2005-05-02 12:05:00,6.854,6.884,6.75,6.794,350000.0
2005-05-02 12:06:00,6.867,6.887,6.819,6.887,350000.0
2005-05-02 12:08:00,6.872,6.885,6.762,6.885,450000.0
2005-05-02 12:10:00,6.86,6.887,6.786,6.838,400000.0
2005-05-02 12:13:00,6.851,6.895,6.784,6.856,400000.0
2005-05-02 12:15:00,6.822,6.897,6.794,6.819,400000.0
2005-05-02 12:18:00,6.862,6.862,6.776,6.776,450000.0
2005-05-02 12:19:00,6.806,6.839,6.723,6.759,450000.0
2005-05-02 12:21:00,6.852,6.89,6.773,6.844,500000.0
2005-05-02 12:23:00,6.896,6.951,6.795,6.795,400000.0
2005-05-02 12:25:00,6.88,6.88,6.768,6.86,450000.0
2005-05-02 12:28:00,6.861,6.891,6.766,6.841,500000.0
2005-05-02 12:30:00,6.782,6.896,6.771,6.896,450000.0
2005-05-02 12:32:00,6.894,6.894,6.753,6.783,500000.0
2005-05-02 12:33:00,6.903,6.907,6.782,6.905,600000.0
2005-05-02 12:35:00,6.901,6.901,6.782,6.782,350000.0
2005-05-02 12:36:00,6.911,6.911,6.776,6.864,350000.0
2005-05-02 12:37:00,6.901,6.903,6.807,6.807,500000.0
2005-05-02 12:38:00,6.877,6.913,6.787,6.847,450000.0
2005-05-02 12:39:00,6.879,6.911,6.766,6.86,450000.0
2005-05-02 12:40:00,6.835,6.879,6.775,6.81,450000.0
2005-05-02 12:43:00,6.832,6.882,6.758,6.79,500000.0
2005-05-02 12:45:00,6.82,6.895,6.768,6.818,400000.0
2005-05-02 12:47:00,6.813,6.902,6.759,6.823,350000.0
2005-05-02 12:50:00,6.828,6.896,6.774,6.791,400000.0
2005-05-02 12:51:00,6.784,6.901,6.771,6.892,500000.0
2005-05-02 12:53:00,6.778,6.879,6.778,6.866,500000.0
2005-05-02 12:55:00,6.832,6.914,6.822,6.914,450000.0
2005-05-02 12:58:00,6.825,6.931,6.797,6.801,400000.0
2005-05-02 12:59:00,6.832,6.871,6.753,6.871,450000.0
2005-05-02 13:00:00,6.867,6.867,6.748,6.805,500000.0
2005-05-02 13:07:00,6.889,6.889,6.734,6.812,500000.0
2005-05-02 13:08:00,6.801,6.904,6.779,6.786,400000.0
2005-05-02 13:10:00,6.848,6.924,6.781,6.792,500000.0
2005-05-02 13:18:00,6.757,6.907,6.757,6.887,400000.0
2005-05-02 13:19:00,6.782,6.855,6.736,6.786,400000.0
2005-05-02 13:20:00,6.802,6.873,6.772,6.82,500000.0
2005-05-02 13:21:00,6.759,6.868,6.752,6.755,350000.0
2005-05-02 13:23:00,6.831,6.906,6.749,6.757,350000.0
2005-05-02 13:24:00,6.844,6.854,6.732,6.768,450000.0
2005-05-02 13:25:00,6.852,6.886,6.79,6.886,350000.0
2005-05-02 13:26:00,6.812,6.891,6.764,6.812,550000.0
2005-05-02 13:27:00,6.792,6.889,6.792,6.856,500000.0
2005-05-02 13:28:00,6.852,6.894,6.766,6.802,400000.0
2005-05-02 13:29:00,6.884,6.889,6.741,6.851,350000.0
2005-05-02 13:30:00,6.886,6.886,6.753,6.773,450000.0
2005-05-02 13:33:00,6.797,6.863,6.759,6.799,350000.0
2005-05-02 13:35:00,6.836,6.892,6.776,6.776,400000.0
2005-05-02 13:38:00,6.812,6.889,6.767,6.889,400000.0
2005-05-02 13:40:00,6.848,6.891,6.76,6.88,350000.0
2005-05-02 13:43:00,6.881,6.905,6.75,6.86,500000.0
2005-05-02 13:45:00,6.78,6.89,6.748,6.866,400000.0
2005-05-02 13:48:00,6.843,6.867,6.754,6.834,400000.0
2005-05-02 13:50:00,6.81,6.848,6.777,6.782,450000.0
2005-05-02 13:53:00,6.794,6.893,6.753,6.807,450000.0
2005-05-02 13:54:00,6.832,6.896,6.784,6.886,400000.0
2005-05-02 13:56:00,6.873,6.891,6.748,6.748,400000.0
2005-05-02 13:57:00,6.823,6.893,6.777,6.777,400000.0
2005-05-02 13:58:00,6.751,6.88,6.751,6.88,350000.0
2005-05-02 14:00:00,6.847,6.866,6.758,6.808,350000.0
2005-05-02 14:03:00,6.851,6.858,6.778,6.858,350000.0
2005-05-02 14:05:00,6.808,6.863,6.768,6.863,400000.0
2005-05-02 14:08:00,6.827,6.933,6.794,6.862,400000.0
2005-05-02 14:10:00,6.768,6.873,6.768,6.813,350000.0
2005-05-02 14:12:00,6.886,6.907,6.864,6.902,450000.0
2005-05-02 14:13:00,6.852,6.852,6.746,6.777,350000.0
2005-05-02 14:14:00,6.778,6.888,6.759,6.806,500000.0
2005-05-02 14:15:00,6.749,6.889,6.749,6.798,500000.0
2005-05-02 14:18:00,6.787,6.901,6.787,6.901,400000.0
2005-05-02 14:19:00,6.87,6.902,6.776,6.893,500000.0
2005-05-02 14:20:00,6.783,6.885,6.783,6.797,350000.0
2005-05-02 14:21:00,6.798,6.908,6.782,6.832,450000.0
2005-05-02 14:22:00,6.857,6.887,6.745,6.887,450000.0
2005-05-02 14:23:00,6.82,6.904,6.82,6.831,400000.0
2005-05-02 14:24:00,6.886,6.89,6.791,6.877,400000.0
2005-05-02 14:25:00,6.812,6.887,6.812,6.834,350000.0
2005-05-02 14:26:00,6.844,6.949,6.788,6.86,350000.0
2005-05-02 14:27:00,6.873,6.922,6.804,6.922,400000.0
2005-05-02 14:28:00,6.883,6.894,6.8,6.847,400000.0
2005-05-02 14:29:00,6.85,6.909,6.778,6.872,350000.0
2005-05-02 14:30:00,6.867,6.915,6.794,6.794,550000.0
2005-05-02 14:31:00,6.838,6.93,6.829,6.909,400000.0
2005-05-02 14:32:00,6.891,6.917,6.83,6.851,500000.0
2005-05-02 14:33:00,6.922,6.922,6.797,6.906,550000.0
2005-05-02 14:34:00,6.894,6.969,6.821,6.821,450000.0
2005-05-02 14:35:00,6.891,6.9,6.829,6.829,350000.0
2005-05-02 14:36:00,6.897,6.909,6.81,6.909,400000.0
2005-05-02 14:37:00,6.826,6.929,6.81,6.929,550000.0
2005-05-02 14:38:00,6.875,6.921,6.821,6.883,400000.0
2005-05-02 14:39:00,6.914,6.951,6.804,6.814,500000.0
2005-05-02 14:40:00,6.869,6.909,6.798,6.834,400000.0
2005-05-02 14:41:00,6.813,6.923,6.8,6.876,550000.0
2005-05-02 14:42:00,6.799,6.912,6.799,6.888,400000.0
2005-05-02 14:43:00,6.886,6.91,6.774,6.91,500000.0
2005-05-02 14:44:00,6.796,6.894,6.791,6.891,450000.0
2005-05-02 14:45:00,6.879,6.92,6.848,6.903,400000.0
2005-05-02 14:46:00,6.917,6.917,6.835,6.84,350000.0
2005-05-02 14:47:00,6.872,6.916,6.78,6.901,350000.0
2005-05-02 14:48:00,6.886,6.923,6.826,6.9,400000.0
2005-05-02 14:49:00,6.918,6.959,6.782,6.816,500000.0
2005-05-02 14:50:00,6.847,6.904,6.785,6.785,400000.0
2005-05-02 14:51:00,6.901,6.913,6.816,6.872,350000.0
2005-05-02 14:52:00,6.904,6.904,6.811,6.827,450000.0
2005-05-02 14:53:00,6.815,6.899,6.793,6.855,400000.0
2005-05-02 14:54:00,6.762,6.907,6.762,6.81,550000.0
2005-05-02 14:55:00,6.864,6.877,6.764,6.764,450000.0
2005-05-02 14:56:00,6.865,6.885,6.738,6.864,550000.0
2005-05-02 14:57:00,6.893,6.911,6.807,6.901,450000.0
2005-05-02 14:58:00,6.811,6.873,6.787,6.857,400000.0
2005-05-02 14:59:00,6.827,6.908,6.777,6.902,550000.0
2005-05-02 15:00:00,6.783,6.9,6.783,6.809,450000.0
2005-05-02 15:01:00,6.852,6.899,6.784,6.868,450000.0
2005-05-02 15:02:00,6.804,6.918,6.768,6.859,450000.0
2005-05-02 15:03:00,6.851,6.886,6.74,6.886,500000.0
2005-05-02 15:04:00,6.793,6.877,6.729,6.764,550000.0
2005-05-02 15:05:00,6.765,6.931,6.765,6.806,550000.0
2005-05-02 15:06:00,6.841,6.853,6.815,6.815,400000.0
2005-05-02 15:07:00,6.752,6.921,6.749,6.87,350000.0
2005-05-02 15:08:00,6.752,6.885,6.746,6.848,500000.0
2005-05-02 15:09:00,6.878,6.888,6.763,6.763,450000.0
2005-05-02 15:10:00,6.818,6.911,6.775,6.821,400000.0
2005-05-02 15:11:00,6.818,6.943,6.783,6.794,500000.0
2005-05-02 15:12:00,6.895,6.896,6.812,6.863,350000.0
2005-05-02 15:13:00,6.858,6.891,6.777,6.891,400000.0
2005-05-02 15:14:00,6.89,6.895,6.778,6.852,400000.0
2005-05-02 15:15:00,6.781,6.882,6.781,6.825,400000.0
2005-05-02 15:16:00,6.794,6.901,6.794,6.809,500000.0
2005-05-02 15:17:00,6.834,6.895,6.745,6.819,450000.0
2005-05-02 15:18:00,6.879,6.879,6.732,6.809,400000.0
2005-05-02 15:19:00,6.843,6.886,6.81,6.851,450000.0
2005-05-02 15:20:00,6.794,6.868,6.762,6.868,400000.0
2005-05-02 15:21:00,6.742,6.87,6.742,6.87,450000.0
2005-05-02 15:22:00,6.827,6.871,6.793,6.836,450000.0
2005-05-02 15:23:00,6.789,6.878,6.789,6.862,400000.0
2005-05-02 15:24:00,6.868,6.892,6.798,6.871,350000.0
2005-05-02 15:25:00,6.87,6.877,6.758,6.837,350000.0
2005-05-02 15:26:00,6.753,6.829,6.753,6.761,550000.0
2005-05-02 15:27:00,6.782,6.878,6.772,6.794,350000.0
2005-05-02 15:28:00,6.773,6.865,6.773,6.834,350000.0
2005-05-02 15:29:00,6.748,6.85,6.736,6.792,450000.0
2005-05-02 15:30:00,6.842,6.86,6.755,6.86,450000.0
2005-05-02 15:31:00,6.804,6.895,6.773,6.773,500000.0
2005-05-02 15:32:00,6.766,6.835,6.715,6.835,450000.0
2005-05-02 15:33:00,6.831,6.839,6.757,6.835,400000.0
2005-05-02 15:34:00,6.753,6.897,6.74,6.74,400000.0
2005-05-02 15:35:00,6.786,6.845,6.763,6.793,400000.0
2005-05-02 15:36:00,6.837,6.893,6.778,6.889,550000.0
2005-05-02 15:37:00,6.747,6.9,6.747,6.848,400000.0
2005-05-02 15:38:00,6.818,6.913,6.818,6.823,450000.0
2005-05-02 15:39:00,6.891,6.891,6.778,6.778,100000.0
2005-05-02 15:40:00,6.767,6.887,6.764,6.764,450000.0
2005-05-02 15:41:00,6.741,6.873,6.741,6.842,400000.0
2005-05-02 15:42:00,6.875,6.875,6.766,6.788,350000.0
2005-05-02 15:43:00,6.797,6.839,6.738,6.738,450000.0
2005-05-02 15:44:00,6.845,6.868,6.767,6.855,350000.0
2005-05-02 15:45:00,6.857,6.857,6.74,6.837,450000.0
2005-05-02 15:46:00,6.754,6.86,6.754,6.778,400000.0
2005-05-02 15:47:00,6.846,6.91,6.751,6.763,550000.0
2005-05-02 15:48:00,6.769,6.81,6.718,6.744,350000.0
2005-05-02 15:49:00,6.812,6.866,6.793,6.866,350000.0
2005-05-02 15:50:00,6.782,6.895,6.773,6.869,550000.0
2005-05-02 15:51:00,6.818,6.846,6.719,6.732,350000.0
2005-05-02 15:52:00,6.738,6.847,6.721,6.721,350000.0
2005-05-02 15:53:00,6.834,6.871,6.76,6.82,500000.0
2005-05-02 15:54:00,6.836,6.863,6.789,6.863,450000.0
2005-05-02 15:55:00,6.733,6.868,6.733,6.837,500000.0
2005-05-02 15:56:00,6.713,6.854,6.713,6.793,450000.0
2005-05-02 15:57:00,6.788,6.828,6.751,6.784,450000.0
2005-05-02 15:58:00,6.739,6.859,6.7,6.859,500000.0
2005-05-02 15:59:00,6.886,6.886,6.774,6.793,450000.0
2005-05-02 16:00:00,6.851,6.88,6.739,6.83,500000.0
2005-05-02 16:01:00,6.876,6.891,6.771,6.771,400000.0
2005-05-02 16:02:00,6.759,6.909,6.759,6.845,550000.0
2005-05-02 16:03:00,6.896,6.896,6.776,6.833,450000.0
2005-05-02 16:04:00,6.738,6.858,6.728,6.833,550000.0
2005-05-02 16:05:00,6.813,6.922,6.804,6.858,400000.0
2005-05-02 16:06:00,6.753,6.859,6.72,6.808,350000.0
2005-05-02 16:07:00,6.749,6.864,6.734,6.734,500000.0
2005-05-02 16:08:00,6.697,6.795,6.697,6.732,550000.0
2005-05-02 16:09:00,6.721,6.83,6.705,6.83,350000.0
2005-05-02 16:10:00,6.803,6.803,6.682,6.798,500000.0
2005-05-02 16:11:00,6.69,6.803,6.673,6.678,500000.0
2005-05-02 16:12:00,6.737,6.79,6.705,6.745,350000.0
2005-05-02 16:13:00,6.738,6.798,6.684,6.798,450000.0
2005-05-02 16:14:00,6.787,6.787,6.656,6.707,500000.0
2005-05-02 16:15:00,6.773,6.773,6.652,6.652,350000.0
2005-05-02 16:16:00,6.732,6.799,6.679,6.749,550000.0
2005-05-02 16:17:00,6.765,6.787,6.669,6.669,350000.0
2005-05-02 16:18:00,6.774,6.774,6.64,6.738,400000.0
2005-05-02 16:19:00,6.702,6.762,6.669,6.76,550000.0
2005-05-02 16:20:00,6.802,6.836,6.687,6.687,550000.0
2005-05-02 16:21:00,6.699,6.768,6.641,6.736,500000.0
2005-05-02 16:22:00,6.746,6.761,6.662,6.704,450000.0
2005-05-02 16:23:00,6.661,6.802,6.661,6.664,400000.0
2005-05-02 16:24:00,6.717,6.776,6.647,6.76,550000.0
2005-05-02 16:25:00,6.723,6.761,6.679,6.761,350000.0
2005-05-02 16:26:00,6.736,6.757,6.62,6.62,550000.0
2005-05-02 16:27:00,6.671,6.763,6.621,6.708,400000.0
2005-05-02 16:28:00,6.707,6.759,6.67,6.754,400000.0
2005-05-02 16:29:00,6.756,6.779,6.723,6.723,400000.0
2005-05-02 16:30:00,6.664,6.761,6.646,6.741,550000.0
2005-05-02 16:31:00,6.676,6.737,6.634,6.682,400000.0
2005-05-02 16:32:00,6.718,6.737,6.595,6.673,550000.0
2005-05-02 16:33:00,6.695,6.802,6.682,6.702,350000.0
2005-05-02 16:34:00,6.706,6.77,6.664,6.77,350000.0
2005-05-02 16:35:00,6.662,6.762,6.623,6.677,500000.0
2005-05-02 16:36:00,6.784,6.784,6.697,6.704,500000.0
2005-05-02 16:37:00,6.789,6.8,6.702,6.711,500000.0
2005-05-02 16:38:00,6.64,6.804,6.64,6.667,450000.0
2005-05-02 16:39:00,6.705,6.785,6.704,6.785,500000.0
2005-05-02 16:40:00,6.757,6.775,6.757,6.757,400000.0
2005-05-02 16:41:00,6.672,6.763,6.672,6.682,350000.0
2005-05-02 16:42:00,6.688,6.795,6.667,6.795,500000.0
2005-05-02 16:43:00,6.69,6.813,6.69,6.716,350000.0
2005-05-02 16:44:00,6.781,6.781,6.654,6.654,400000.0
2005-05-02 16:45:00,6.641,6.761,6.641,6.709,400000.0
2005-05-02 16:46:00,6.695,6.749,6.674,6.741,350000.0
2005-05-02 16:47:00,6.686,6.806,6.664,6.692,600000.0
2005-05-02 16:48:00,6.765,6.791,6.69,6.741,500000.0
2005-05-02 16:49:00,6.745,6.797,6.67,6.67,450000.0
2005-05-02 16:50:00,6.761,6.785,6.697,6.785,250000.0
2005-05-02 16:51:00,6.772,6.782,6.667,6.667,400000.0
2005-05-02 16:52:00,6.689,6.779,6.675,6.779,450000.0
2005-05-02 16:53:00,6.69,6.782,6.665,6.706,350000.0
2005-05-02 16:54:00,6.714,6.834,6.698,6.698,450000.0
2005-05-02 16:55:00,6.76,6.791,6.668,6.712,550000.0
2005-05-02 16:56:00,6.696,6.788,6.661,6.668,400000.0
2005-05-02 16:57:00,6.689,6.809,6.684,6.684,300000.0
2005-05-02 16:58:00,6.686,6.791,6.681,6.745,500000.0
2005-05-02 16:59:00,6.703,6.796,6.698,6.701,400000.0
2005-05-02 17:00:00,6.793,6.793,6.657,6.657,350000.0
2005-05-02 17:02:00,6.705,6.787,6.705,6.739,400000.0
2005-05-02 17:03:00,6.704,6.776,6.676,6.735,500000.0
2005-05-02 17:04:00,6.689,6.778,6.645,6.711,350000.0
2005-05-02 17:05:00,6.762,6.762,6.652,6.735,400000.0
2005-05-02 17:06:00,6.795,6.809,6.691,6.761,350000.0
2005-05-02 17:07:00,6.752,6.774,6.663,6.716,500000.0
2005-05-02 17:08:00,6.639,6.783,6.639,6.702,500000.0
2005-05-02 17:09:00,6.728,6.774,6.647,6.695,450000.0
2005-05-02 17:10:00,6.758,6.794,6.692,6.758,350000.0
2005-05-02 17:11:00,6.78,6.784,6.643,6.663,400000.0
2005-05-02 17:12:00,6.727,6.769,6.677,6.707,400000.0
2005-05-02 17:13:00,6.71,6.776,6.662,6.768,450000.0
2005-05-02 17:14:00,6.704,6.777,6.652,6.753,550000.0
2005-05-02 17:15:00,6.678,6.78,6.642,6.712,350000.0
2005-05-02 17:16:00,6.783,6.783,6.644,6.727,450000.0
2005-05-02 17:17:00,6.713,6.787,6.701,6.756,450000.0
2005-05-02 17:18:00,6.722,6.776,6.684,6.776,350000.0
2005-05-02 17:19:00,6.667,6.79,6.667,6.758,450000.0
2005-05-02 17:20:00,6.725,6.789,6.651,6.672,350000.0
2005-05-02 17:21:00,6.749,6.778,6.686,6.769,350000.0
2005-05-02 17:22:00,6.788,6.788,6.788,6.788,50000.0
2005-05-02 17:23:00,6.688,6.777,6.673,6.756,550000.0
2005-05-02 17:24:00,6.75,6.758,6.664,6.681,350000.0
2005-05-02 17:25:00,6.775,6.814,6.713,6.814,400000.0
2005-05-02 17:26:00,6.687,6.817,6.687,6.759,450000.0
2005-05-02 17:27:00,6.775,6.795,6.688,6.765,400000.0
2005-05-02 17:28:00,6.708,6.796,6.644,6.679,550000.0
2005-05-02 17:29:00,6.683,6.818,6.683,6.803,500000.0
2005-05-02 17:30:00,6.667,6.797,6.667,6.789,450000.0
2005-05-02 17:31:00,6.732,6.78,6.649,6.74,600000.0
2005-05-02 17:32:00,6.683,6.783,6.675,6.741,400000.0
2005-05-02 17:33:00,6.743,6.769,6.654,6.769,400000.0
2005-05-02 17:34:00,6.775,6.853,6.692,6.809,450000.0
2005-05-02 17:35:00,6.733,6.787,6.677,6.742,500000.0
2005-05-02 17:36:00,6.756,6.777,6.638,6.777,450000.0
2005-05-02 17:37:00,6.777,6.777,6.636,6.721,550000.0
2005-05-02 17:38:00,6.713,6.805,6.7,6.716,400000.0
2005-05-02 17:39:00,6.756,6.761,6.656,6.671,350000.0
2005-05-02 17:40:00,6.665,6.777,6.665,6.765,500000.0
2005-05-02 17:41:00,6.797,6.811,6.768,6.772,400000.0
2005-05-02 17:42:00,6.657,6.8,6.657,6.752,500000.0
2005-05-02 17:43:00,6.785,6.799,6.65,6.681,400000.0
2005-05-02 17:44:00,6.766,6.774,6.682,6.742,450000.0
2005-05-02 17:45:00,6.694,6.819,6.687,6.713,550000.0
2005-05-02 17:46:00,6.673,6.789,6.673,6.739,400000.0
2005-05-02 17:47:00,6.78,6.795,6.691,6.728,400000.0
2005-05-02 17:48:00,6.776,6.785,6.684,6.785,400000.0
2005-05-02 17:49:00,6.747,6.789,6.698,6.754,350000.0
2005-05-02 17:50:00,6.769,6.786,6.681,6.681,550000.0
2005-05-02 17:52:00,6.758,6.806,6.669,6.669,350000.0
2005-05-02 17:53:00,6.743,6.795,6.708,6.708,500000.0
2005-05-02 17:54:00,6.702,6.781,6.644,6.781,350000.0
2005-05-02 17:55:00,6.688,6.792,6.687,6.76,350000.0
2005-05-02 17:56:00,6.678,6.784,6.669,6.704,400000.0
2005-05-02 17:57:00,6.771,6.792,6.691,6.746,400000.0
2005-05-02 17:58:00,6.761,6.772,6.691,6.737,450000.0
2005-05-02 17:59:00,6.664,6.79,6.664,6.79,350000.0
2005-05-02 18:00:00,6.707,6.814,6.707,6.781,350000.0
2005-05-02 18:01:00,6.745,6.795,6.664,6.716,450000.0
2005-05-02 18:02:00,6.672,6.778,6.662,6.754,500000.0
2005-05-02 18:03:00,6.743,6.769,6.694,6.738,350000.0
2005-05-02 18:04:00,6.792,6.792,6.644,6.712,400000.0
2005-05-02 18:05:00,6.731,6.815,6.696,6.815,550000.0
2005-05-02 18:06:00,6.745,6.815,6.676,6.676,450000.0
2005-05-02 18:07:00,6.807,6.807,6.674,6.794,400000.0
2005-05-02 18:08:00,6.747,6.837,6.684,6.789,500000.0
2005-05-02 18:09:00,6.668,6.791,6.668,6.791,250000.0
2005-05-02 18:10:00,6.74,6.787,6.692,6.755,500000.0
2005-05-02 18:11:00,6.682,6.805,6.654,6.77,450000.0
2005-05-02 18:12:00,6.698,6.754,6.698,6.754,100000.0
2005-05-02 18:13:00,6.707,6.779,6.668,6.779,300000.0
2005-05-02 18:14:00,6.671,6.783,6.671,6.771,400000.0
2005-05-02 18:15:00,6.681,6.796,6.681,6.75,350000.0
2005-05-02 18:16:00,6.703,6.84,6.7,6.704,400000.0
2005-05-02 18:17:00,6.797,6.8,6.711,6.749,400000.0
2005-05-02 18:18:00,6.742,6.841,6.675,6.675,500000.0
2005-05-02 18:19:00,6.647,6.779,6.647,6.697,500000.0
2005-05-02 18:20:00,6.724,6.824,6.654,6.743,400000.0
2005-05-02 18:21:00,6.693,6.766,6.638,6.737,550000.0
2005-05-02 18:22:00,6.657,6.751,6.654,6.703,400000.0
2005-05-02 18:23:00,6.781,6.793,6.707,6.786,400000.0
2005-05-02 18:25:00,6.72,6.786,6.674,6.703,500000.0
2005-05-02 18:26:00,6.71,6.8,6.681,6.8,550000.0
2005-05-02 18:27:00,6.773,6.783,6.719,6.767,250000.0
2005-05-02 18:29:00,6.709,6.787,6.677,6.787,350000.0
2005-05-02 18:30:00,6.756,6.794,6.671,6.74,450000.0
2005-05-02 18:31:00,6.759,6.768,6.677,6.75,350000.0
2005-05-02 18:32:00,6.711,6.78,6.66,6.715,450000.0
2005-05-02 18:33:00,6.743,6.768,6.648,6.648,400000.0
2005-05-02 18:34:00,6.767,6.809,6.692,6.792,400000.0
2005-05-02 18:36:00,6.712,6.795,6.649,6.76,550000.0
2005-05-02 18:37:00,6.719,6.799,6.704,6.753,500000.0
2005-05-02 18:38:00,6.777,6.793,6.691,6.748,450000.0
2005-05-02 18:39:00,6.786,6.803,6.704,6.776,400000.0
2005-05-02 18:41:00,6.714,6.776,6.681,6.744,500000.0
2005-05-02 18:43:00,6.749,6.797,6.683,6.749,500000.0
2005-05-02 18:44:00,6.766,6.831,6.691,6.729,700000.0
2005-05-02 18:45:00,6.687,6.796,6.687,6.77,350000.0
2005-05-02 18:46:00,6.732,6.82,6.723,6.816,500000.0
2005-05-02 18:47:00,6.673,6.789,6.673,6.763,650000.0
2005-05-02 18:48:00,6.771,6.771,6.696,6.735,400000.0
2005-05-02 18:49:00,6.8,6.8,6.676,6.711,550000.0
2005-05-02 18:50:00,6.655,6.82,6.655,6.82,400000.0
2005-05-02 18:51:00,6.76,6.773,6.66,6.697,550000.0
2005-05-02 18:52:00,6.737,6.804,6.678,6.804,600000.0
2005-05-02 18:53:00,6.78,6.818,6.743,6.743,600000.0
2005-05-02 18:54:00,6.768,6.789,6.686,6.686,250000.0
2005-05-02 18:55:00,6.664,6.792,6.655,6.742,450000.0
2005-05-02 18:56:00,6.778,6.817,6.684,6.759,350000.0
2005-05-02 18:57:00,6.798,6.798,6.664,6.768,500000.0
2005-05-02 18:58:00,6.782,6.798,6.662,6.786,450000.0
2005-05-02 18:59:00,6.73,6.81,6.681,6.766,550000.0
2005-05-02 19:00:00,6.734,6.825,6.675,6.709,400000.0
2005-05-02 19:01:00,6.72,6.771,6.67,6.75,700000.0
2005-05-02 19:03:00,6.786,6.791,6.706,6.791,550000.0
2005-05-02 19:04:00,6.72,6.796,6.685,6.735,500000.0
2005-05-02 19:05:00,6.732,6.806,6.732,6.806,350000.0
2005-05-02 19:06:00,6.793,6.793,6.657,6.791,450000.0
2005-05-02 19:07:00,6.753,6.787,6.676,6.722,450000.0
2005-05-02 19:08:00,6.727,6.822,6.706,6.771,650000.0
2005-05-02 19:09:00,6.689,6.825,6.666,6.762,750000.0
2005-05-02 19:10:00,6.832,6.832,6.714,6.769,350000.0
2005-05-02 19:11:00,6.791,6.791,6.679,6.775,300000.0
2005-05-02 19:12:00,6.786,6.835,6.73,6.805,450000.0
2005-05-02 19:13:00,6.733,6.809,6.671,6.671,500000.0
2005-05-02 19:14:00,6.798,6.798,6.634,6.694,550000.0
2005-05-02 19:15:00,6.709,6.84,6.709,6.753,750000.0
2005-05-02 19:16:00,6.713,6.814,6.713,6.784,450000.0
2005-05-02 19:17:00,6.713,6.833,6.693,6.693,350000.0
2005-05-02 19:18:00,6.677,6.79,6.676,6.758,450000.0
2005-05-02 19:19:00,6.788,6.788,6.657,6.723,600000.0
2005-05-02 19:20:00,6.8,6.835,6.692,6.771,400000.0
2005-05-02 19:21:00,6.666,6.794,6.666,6.735,500000.0
2005-05-02 19:22:00,6.779,6.824,6.681,6.71,550000.0
2005-05-02 19:23:00,6.805,6.837,6.701,6.701,400000.0
2005-05-02 19:24:00,6.811,6.811,6.652,6.722,450000.0
2005-05-02 19:25:00,6.736,6.821,6.702,6.779,550000.0
2005-05-02 19:26:00,6.703,6.818,6.682,6.711,450000.0
2005-05-02 19:27:00,6.794,6.805,6.732,6.805,400000.0
2005-05-02 19:29:00,6.722,6.805,6.672,6.701,450000.0
2005-05-02 19:30:00,6.818,6.842,6.702,6.766,900000.0
2005-05-02 19:31:00,6.748,6.807,6.703,6.716,500000.0
2005-05-02 19:32:00,6.713,6.814,6.713,6.727,600000.0
2005-05-02 19:33:00,6.75,6.838,6.691,6.809,350000.0
2005-05-02 19:35:00,6.783,6.792,6.647,6.758,600000.0
2005-05-02 19:37:00,6.678,6.806,6.678,6.803,450000.0
2005-05-02 20:00:00,6.718,6.792,6.667,6.772,450000.0
2005-05-02 20:01:00,6.666,6.799,6.666,6.754,350000.0
2005-05-02 20:05:00,6.762,6.823,6.689,6.769,850000.0
2005-05-02 20:06:00,6.752,6.823,6.734,6.78,400000.0
2005-05-02 20:07:00,6.76,6.854,6.703,6.772,350000.0
2005-05-02 20:08:00,6.803,6.803,6.714,6.739,300000.0
2005-05-02 20:11:00,6.792,6.829,6.683,6.809,400000.0
2005-05-02 20:15:00,6.739,6.783,6.65,6.709,500000.0
2005-05-02 20:21:00,6.777,6.809,6.681,6.718,350000.0
2005-05-02 20:27:00,6.738,6.835,6.705,6.792,600000.0
2005-05-02 20:28:00,6.698,6.861,6.698,6.762,650000.0
2005-05-02 20:31:00,6.785,6.785,6.693,6.729,200000.0
2005-05-02 20:32:00,6.766,6.766,6.693,6.693,100000.0
2005-05-02 20:34:00,6.777,6.777,6.677,6.715,200000.0
2005-05-02 20:37:00,6.795,6.864,6.719,6.799,700000.0
2005-05-02 20:38:00,6.78,6.782,6.651,6.782,550000.0
2005-05-02 20:39:00,6.788,6.833,6.715,6.754,500000.0
2005-05-02 20:40:00,6.685,6.821,6.685,6.767,500000.0
2005-05-02 20:49:00,6.775,6.784,6.674,6.688,450000.0
2005-05-02 20:53:00,6.823,6.823,6.716,6.785,600000.0
2005-05-02 20:58:00,6.785,6.785,6.693,6.729,200000.0
2005-05-02 21:03:00,6.783,6.793,6.687,6.722,350000.0
2005-05-02 21:05:00,6.783,6.801,6.717,6.744,300000.0
2005-05-02 21:07:00,6.776,6.822,6.711,6.822,550000.0
2005-05-02 21:08:00,6.705,6.784,6.701,6.745,350000.0
2005-05-02 21:09:00,6.771,6.771,6.659,6.723,450000.0
2005-05-02 21:24:00,6.664,6.722,6.664,6.722,150000.0
2005-05-02 21:28:00,6.77,6.805,6.683,6.719,400000.0
2005-05-02 21:32:00,6.708,6.788,6.688,6.732,400000.0
2005-05-02 21:34:00,6.772,6.848,6.702,6.71,700000.0
2005-05-02 21:38:00,6.805,6.805,6.667,6.723,550000.0
2005-05-02 21:43:00,6.751,6.778,6.659,6.724,300000.0
2005-05-02 21:47:00,6.747,6.754,6.645,6.69,350000.0
2005-05-02 21:48:00,6.688,6.821,6.688,6.801,400000.0
2005-05-02 21:54:00,6.778,6.778,6.694,6.725,200000.0
2005-05-02 21:59:00,6.774,6.813,6.69,6.813,400000.0
2005-05-02 22:01:00,6.775,6.779,6.666,6.705,350000.0
2005-05-02 22:02:00,6.756,6.788,6.756,6.763,250000.0
2005-05-02 22:05:00,6.678,6.809,6.678,6.778,500000.0
2005-05-02 22:06:00,6.672,6.812,6.669,6.812,450000.0
2005-05-02 22:11:00,6.737,6.815,6.695,6.777,450000.0
2005-05-02 22:15:00,6.675,6.802,6.675,6.77,450000.0
2005-05-02 22:20:00,6.672,6.802,6.672,6.753,450000.0
2005-05-02 22:26:00,6.775,6.775,6.652,6.773,300000.0
2005-05-02 22:27:00,6.705,6.822,6.684,6.718,450000.0
2005-05-02 22:28:00,6.764,6.804,6.673,6.804,400000.0
2005-05-02 22:41:00,6.756,6.815,6.671,6.727,650000.0
2005-05-02 23:26:00,6.744,6.845,6.733,6.733,400000.0
2005-05-02 23:39:00,6.794,6.794,6.711,6.743,200000.0
2005-05-02 23:46:00,6.769,6.769,6.765,6.765,100000.0
2005-05-03 00:00:00,6.84,6.92,6.77,6.88,200000.0
2005-05-03 00:04:00,6.775,6.775,6.683,6.719,200000.0
2005-05-03 00:33:00,6.765,6.765,6.666,6.704,200000.0
2005-05-03 00:49:00,6.755,6.772,6.726,6.726,300000.0
2005-05-03 00:50:00,6.729,6.766,6.729,6.766,200000.0
2005-05-03 00:58:00,6.758,6.825,6.7,6.704,500000.0
2005-05-03 01:00:00,6.773,6.773,6.675,6.711,250000.0
2005-05-03 01:03:00,6.773,6.773,6.695,6.727,250000.0
2005-05-03 01:05:00,6.765,6.765,6.665,6.704,200000.0
2005-05-03 01:07:00,6.774,6.774,6.691,6.723,200000.0
2005-05-03 01:09:00,6.767,6.794,6.767,6.791,200000.0
2005-05-03 01:11:00,6.763,6.802,6.679,6.791,650000.0
2005-05-03 01:21:00,6.773,6.841,6.698,6.801,750000.0
2005-05-03 01:22:00,6.682,6.797,6.682,6.71,450000.0
2005-05-03 01:29:00,6.756,6.806,6.719,6.806,350000.0
2005-05-03 01:31:00,6.795,6.849,6.737,6.744,650000.0
2005-05-03 01:35:00,6.795,6.824,6.739,6.795,550000.0
2005-05-03 02:00:00,6.796,6.796,6.648,6.793,500000.0
2005-05-03 02:01:00,6.694,6.787,6.694,6.703,200000.0
2005-05-03 02:02:00,6.712,6.774,6.683,6.761,450000.0
2005-05-03 02:04:00,6.739,6.814,6.696,6.727,350000.0
2005-05-03 02:05:00,6.776,6.776,6.722,6.722,100000.0
2005-05-03 02:08:00,6.79,6.805,6.709,6.805,350000.0
2005-05-03 02:12:00,6.792,6.792,6.688,6.725,200000.0
2005-05-03 02:13:00,6.785,6.785,6.785,6.785,50000.0
2005-05-03 02:20:00,6.759,6.803,6.693,6.732,500000.0
2005-05-03 02:23:00,6.829,6.829,6.711,6.779,600000.0
2005-05-03 02:29:00,6.773,6.8,6.712,6.798,450000.0
2005-05-03 02:32:00,6.785,6.785,6.693,6.729,200000.0
2005-05-03 02:34:00,6.785,6.785,6.693,6.729,200000.0
2005-05-03 02:36:00,6.793,6.818,6.693,6.782,600000.0
2005-05-03 02:41:00,6.74,6.794,6.711,6.791,300000.0
2005-05-03 02:42:00,6.712,6.789,6.712,6.74,150000.0
2005-05-03 02:43:00,6.778,6.838,6.701,6.802,650000.0
2005-05-03 02:44:00,6.817,6.817,6.817,6.817,50000.0
2005-05-03 02:45:00,6.758,6.804,6.691,6.79,450000.0
2005-05-03 02:46:00,6.736,6.819,6.736,6.819,200000.0
2005-05-03 02:47:00,6.722,6.814,6.722,6.757,350000.0
2005-05-03 02:48:00,6.708,6.83,6.691,6.781,300000.0
2005-05-03 02:49:00,6.807,6.835,6.784,6.784,250000.0
2005-05-03 02:51:00,6.716,6.826,6.695,6.745,500000.0
2005-05-03 02:52:00,6.826,6.883,6.764,6.764,500000.0
2005-05-03 02:53:00,6.845,6.845,6.716,6.716,300000.0
2005-05-03 02:54:00,6.743,6.829,6.693,6.693,350000.0
2005-05-03 02:55:00,6.711,6.816,6.711,6.735,350000.0
2005-05-03 02:56:00,6.689,6.824,6.689,6.787,450000.0
2005-05-03 02:58:00,6.774,6.818,6.709,6.818,550000.0
2005-05-03 02:59:00,6.84,6.845,6.712,6.783,550000.0
2005-05-03 03:00:00,6.814,6.831,6.747,6.747,450000.0
2005-05-03 03:01:00,6.806,6.81,6.702,6.775,550000.0
2005-05-03 03:05:00,6.785,6.785,6.693,6.729,200000.0
2005-05-03 03:08:00,6.779,6.808,6.678,6.775,550000.0
2005-05-03 03:09:00,6.716,6.785,6.687,6.78,500000.0
2005-05-03 03:10:00,6.793,6.815,6.672,6.772,350000.0
2005-05-03 03:11:00,6.803,6.838,6.694,6.782,1200000.0
2005-05-03 03:13:00,6.792,6.802,6.702,6.715,450000.0
2005-05-03 03:15:00,6.792,6.826,6.743,6.826,400000.0
2005-05-03 03:23:00,6.754,6.837,6.754,6.834,300000.0
2005-05-03 03:24:00,6.71,6.832,6.702,6.795,400000.0
2005-05-03 03:25:00,6.822,6.822,6.685,6.747,200000.0
2005-05-03 03:26:00,6.802,6.824,6.712,6.802,350000.0
2005-05-03 03:28:00,6.805,6.81,6.706,6.791,400000.0
2005-05-03 03:29:00,6.736,6.804,6.718,6.804,400000.0
2005-05-03 03:36:00,6.784,6.822,6.722,6.781,300000.0
2005-05-03 03:40:00,6.727,6.821,6.727,6.746,500000.0
2005-05-03 03:41:00,6.726,6.813,6.697,6.813,400000.0
2005-05-03 03:42:00,6.747,6.875,6.715,6.715,700000.0
2005-05-03 03:43:00,6.774,6.788,6.631,6.685,700000.0
2005-05-03 03:46:00,6.756,6.817,6.756,6.771,250000.0
2005-05-03 03:47:00,6.739,6.824,6.698,6.765,300000.0
2005-05-03 03:49:00,6.756,6.801,6.672,6.76,450000.0
2005-05-03 03:51:00,6.729,6.832,6.694,6.758,550000.0
2005-05-03 03:52:00,6.682,6.805,6.682,6.776,550000.0
2005-05-03 03:56:00,6.759,6.772,6.634,6.71,550000.0
2005-05-03 03:59:00,6.764,6.816,6.662,6.722,700000.0
2005-05-03 04:00:00,6.786,6.786,6.687,6.687,400000.0
2005-05-03 04:02:00,6.729,6.825,6.697,6.812,450000.0
2005-05-03 04:03:00,6.787,6.807,6.69,6.714,400000.0
2005-05-03 04:04:00,6.769,6.807,6.692,6.745,550000.0
2005-05-03 04:06:00,6.775,6.775,6.683,6.719,200000.0
2005-05-03 04:09:00,6.769,6.818,6.714,6.75,550000.0
2005-05-03 04:10:00,6.798,6.81,6.764,6.809,250000.0
2005-05-03 04:11:00,6.756,6.775,6.665,6.694,650000.0
2005-05-03 04:12:00,6.762,6.813,6.683,6.813,350000.0
2005-05-03 04:13:00,6.769,6.769,6.649,6.767,350000.0
2005-05-03 04:16:00,6.775,6.87,6.718,6.718,550000.0
2005-05-03 04:17:00,6.804,6.81,6.704,6.796,400000.0
2005-05-03 04:18:00,6.687,6.82,6.687,6.799,450000.0
2005-05-03 04:19:00,6.728,6.787,6.648,6.787,500000.0
2005-05-03 04:20:00,6.755,6.801,6.677,6.801,350000.0
2005-05-03 04:24:00,6.71,6.821,6.687,6.789,550000.0
2005-05-03 04:25:00,6.795,6.817,6.712,6.784,250000.0
2005-05-03 04:26:00,6.822,6.836,6.685,6.783,450000.0
2005-05-03 04:27:00,6.765,6.789,6.714,6.776,250000.0
2005-05-03 04:28:00,6.796,6.809,6.67,6.782,300000.0
2005-05-03 04:30:00,6.785,6.796,6.697,6.727,400000.0
2005-05-03 04:31:00,6.775,6.826,6.775,6.809,250000.0
2005-05-03 04:33:00,6.766,6.808,6.68,6.717,350000.0
2005-05-03 04:36:00,6.672,6.794,6.668,6.703,300000.0
2005-05-03 04:37:00,6.689,6.691,6.689,6.691,100000.0
2005-05-03 04:38:00,6.798,6.798,6.645,6.739,450000.0
2005-05-03 04:40:00,6.726,6.803,6.726,6.764,350000.0
2005-05-03 04:41:00,6.758,6.807,6.666,6.776,400000.0
2005-05-03 04:42:00,6.771,6.804,6.716,6.757,350000.0
2005-05-03 04:43:00,6.686,6.765,6.686,6.758,350000.0
2005-05-03 04:44:00,6.665,6.766,6.654,6.751,500000.0
2005-05-03 04:48:00,6.755,6.755,6.663,6.699,200000.0
2005-05-03 04:50:00,6.762,6.818,6.694,6.789,450000.0
2005-05-03 04:52:00,6.712,6.764,6.635,6.662,750000.0
2005-05-03 04:53:00,6.684,6.783,6.672,6.783,350000.0
2005-05-03 04:56:00,6.692,6.781,6.692,6.773,300000.0
2005-05-03 04:58:00,6.685,6.787,6.669,6.722,350000.0
2005-05-03 05:00:00,6.705,6.77,6.642,6.742,700000.0
2005-05-03 05:02:00,6.761,6.806,6.68,6.754,700000.0
2005-05-03 05:05:00,6.737,6.737,6.737,6.737,50000.0
2005-05-03 05:06:00,6.759,6.826,6.726,6.793,400000.0
2005-05-03 05:07:00,6.767,6.773,6.724,6.743,300000.0
2005-05-03 05:08:00,6.753,6.761,6.668,6.701,350000.0
2005-05-03 05:09:00,6.797,6.797,6.706,6.748,500000.0
2005-05-03 05:10:00,6.752,6.796,6.688,6.742,500000.0
2005-05-03 05:11:00,6.771,6.805,6.69,6.722,250000.0
2005-05-03 05:12:00,6.65,6.827,6.65,6.728,650000.0
2005-05-03 05:13:00,6.708,6.782,6.676,6.676,350000.0
2005-05-03 05:15:00,6.763,6.763,6.68,6.713,200000.0
2005-05-03 05:17:00,6.796,6.796,6.655,6.719,600000.0
2005-05-03 05:18:00,6.794,6.8,6.689,6.689,250000.0
2005-05-03 05:21:00,6.734,6.773,6.642,6.767,700000.0
2005-05-03 05:25:00,6.754,6.782,6.62,6.779,400000.0
2005-05-03 05:27:00,6.762,6.792,6.651,6.691,500000.0
2005-05-03 05:37:00,6.761,6.803,6.68,6.803,300000.0
2005-05-03 05:39:00,6.757,6.757,6.646,6.689,350000.0
2005-05-03 05:40:00,6.783,6.8,6.766,6.766,150000.0
2005-05-03 05:47:00,6.762,6.773,6.64,6.753,700000.0
2005-05-03 05:50:00,6.703,6.755,6.635,6.736,550000.0
2005-05-03 05:54:00,6.719,6.763,6.682,6.682,550000.0
2005-05-03 05:55:00,6.717,6.774,6.667,6.714,350000.0
2005-05-03 05:57:00,6.815,6.815,6.69,6.801,500000.0
2005-05-03 05:58:00,6.767,6.832,6.708,6.793,400000.0
2005-05-03 05:59:00,6.813,6.827,6.703,6.783,600000.0
2005-05-03 06:07:00,6.773,6.773,6.69,6.723,200000.0
2005-05-03 06:09:00,6.725,6.797,6.699,6.759,700000.0
2005-05-03 06:10:00,6.677,6.779,6.677,6.691,500000.0
2005-05-03 06:11:00,6.668,6.791,6.663,6.693,550000.0
2005-05-03 06:12:00,6.773,6.773,6.694,6.751,300000.0
2005-05-03 06:14:00,6.76,6.795,6.672,6.712,300000.0
2005-05-03 06:17:00,6.75,6.804,6.677,6.712,400000.0
2005-05-03 06:19:00,6.723,6.823,6.723,6.727,350000.0
2005-05-03 06:20:00,6.732,6.778,6.653,6.681,450000.0
2005-05-03 06:21:00,6.734,6.799,6.678,6.678,550000.0
2005-05-03 06:25:00,6.756,6.783,6.674,6.783,600000.0
2005-05-03 06:27:00,6.782,6.782,6.654,6.654,250000.0
2005-05-03 06:28:00,6.699,6.789,6.699,6.779,200000.0
2005-05-03 06:29:00,6.798,6.798,6.677,6.68,150000.0
2005-05-03 06:31:00,6.773,6.791,6.71,6.715,400000.0
2005-05-03 06:33:00,6.675,6.781,6.675,6.766,350000.0
2005-05-03 06:35:00,6.747,6.777,6.687,6.767,400000.0
2005-05-03 06:36:00,6.716,6.776,6.702,6.704,400000.0
2005-05-03 06:38:00,6.709,6.802,6.657,6.747,950000.0
2005-05-03 06:39:00,6.68,6.783,6.646,6.77,500000.0
2005-05-03 06:44:00,6.77,6.813,6.673,6.673,600000.0
2005-05-03 06:45:00,6.804,6.811,6.694,6.694,250000.0
2005-05-03 06:46:00,6.793,6.793,6.667,6.667,450000.0
2005-05-03 06:49:00,6.759,6.803,6.679,6.679,400000.0
2005-05-03 06:50:00,6.754,6.759,6.676,6.676,150000.0
2005-05-03 06:51:00,6.754,6.79,6.738,6.741,350000.0
2005-05-03 06:52:00,6.669,6.778,6.669,6.768,400000.0
2005-05-03 06:53:00,6.737,6.79,6.675,6.696,500000.0
2005-05-03 06:56:00,6.756,6.756,6.656,6.695,200000.0
2005-05-03 06:58:00,6.751,6.784,6.636,6.646,450000.0
2005-05-03 06:59:00,6.652,6.75,6.652,6.732,250000.0
2005-05-03 07:00:00,6.741,6.775,6.652,6.682,500000.0
2005-05-03 07:03:00,6.749,6.825,6.709,6.719,650000.0
2005-05-03 07:04:00,6.761,6.788,6.709,6.722,300000.0
2005-05-03 07:05:00,6.673,6.818,6.673,6.763,400000.0
2005-05-03 07:08:00,6.682,6.804,6.682,6.745,400000.0
2005-05-03 07:10:00,6.705,6.777,6.692,6.692,500000.0
2005-05-03 07:11:00,6.779,6.785,6.664,6.703,400000.0
2005-05-03 07:19:00,6.671,6.799,6.671,6.674,650000.0
2005-05-03 07:21:00,6.744,6.78,6.632,6.746,550000.0
2005-05-03 07:22:00,6.799,6.799,6.721,6.721,300000.0
2005-05-03 07:24:00,6.763,6.804,6.712,6.744,250000.0
2005-05-03 07:25:00,6.807,6.807,6.729,6.801,300000.0
2005-05-03 07:27:00,6.711,6.796,6.643,6.715,500000.0
2005-05-03 07:28:00,6.729,6.769,6.676,6.769,250000.0
2005-05-03 07:29:00,6.716,6.804,6.666,6.666,500000.0
2005-05-03 07:32:00,6.73,6.779,6.696,6.729,250000.0
2005-05-03 07:34:00,6.805,6.81,6.712,6.776,350000.0
2005-05-03 07:35:00,6.744,6.779,6.667,6.779,250000.0
2005-05-03 07:37:00,6.664,6.804,6.664,6.755,450000.0
2005-05-03 07:38:00,6.777,6.777,6.687,6.756,400000.0
2005-05-03 07:39:00,6.766,6.778,6.684,6.778,350000.0
2005-05-03 07:42:00,6.761,6.8,6.665,6.8,450000.0
2005-05-03 07:44:00,6.691,6.809,6.691,6.723,550000.0
2005-05-03 07:47:00,6.769,6.769,6.687,6.769,150000.0
2005-05-03 07:49:00,6.684,6.788,6.684,6.753,150000.0
2005-05-03 07:51:00,6.71,6.802,6.698,6.796,600000.0
2005-05-03 07:52:00,6.796,6.796,6.66,6.788,400000.0
2005-05-03 07:53:00,6.696,6.81,6.696,6.791,400000.0
2005-05-03 07:54:00,6.702,6.755,6.678,6.721,350000.0
2005-05-03 07:55:00,6.78,6.79,6.688,6.713,350000.0
2005-05-03 07:56:00,6.728,6.728,6.673,6.673,100000.0
2005-05-03 07:57:00,6.684,6.811,6.684,6.73,350000.0
2005-05-03 07:58:00,6.711,6.779,6.686,6.732,350000.0
2005-05-03 07:59:00,6.682,6.785,6.67,6.705,500000.0
2005-05-03 08:00:00,6.784,6.811,6.784,6.811,100000.0
2005-05-03 08:01:00,6.742,6.834,6.699,6.699,350000.0
2005-05-03 08:02:00,6.706,6.823,6.699,6.711,750000.0
2005-05-03 08:03:00,6.668,6.751,6.668,6.747,450000.0
2005-05-03 08:04:00,6.694,6.768,6.663,6.663,300000.0
2005-05-03 08:05:00,6.714,6.838,6.706,6.756,550000.0
2005-05-03 08:06:00,6.702,6.769,6.666,6.706,400000.0
2005-05-03 08:07:00,6.791,6.793,6.687,6.793,500000.0
2005-05-03 08:08:00,6.754,6.863,6.7,6.7,650000.0
2005-05-03 08:09:00,6.717,6.772,6.665,6.706,500000.0
2005-05-03 08:10:00,6.791,6.791,6.699,6.699,250000.0
2005-05-03 08:11:00,6.765,6.765,6.649,6.747,300000.0
2005-05-03 08:12:00,6.759,6.794,6.697,6.752,350000.0
2005-05-03 08:14:00,6.773,6.817,6.695,6.696,400000.0
2005-05-03 08:15:00,6.694,6.809,6.694,6.809,250000.0
2005-05-03 08:17:00,6.788,6.788,6.658,6.761,650000.0
2005-05-03 08:18:00,6.772,6.853,6.73,6.776,550000.0
2005-05-03 08:19:00,6.682,6.788,6.68,6.766,400000.0
2005-05-03 08:20:00,6.811,6.811,6.684,6.764,550000.0
2005-05-03 08:21:00,6.704,6.845,6.679,6.75,550000.0
2005-05-03 08:22:00,6.702,6.813,6.674,6.689,350000.0
2005-05-03 08:23:00,6.712,6.827,6.712,6.821,350000.0
2005-05-03 08:24:00,6.816,6.816,6.718,6.718,250000.0
2005-05-03 08:25:00,6.695,6.813,6.695,6.793,350000.0
2005-05-03 08:26:00,6.8,6.803,6.703,6.803,500000.0
2005-05-03 08:27:00,6.73,6.782,6.726,6.782,250000.0
2005-05-03 08:28:00,6.794,6.811,6.707,6.777,450000.0
2005-05-03 08:29:00,6.705,6.793,6.688,6.782,400000.0
2005-05-03 08:32:00,6.808,6.808,6.673,6.748,500000.0
2005-05-03 08:33:00,6.771,6.811,6.673,6.77,400000.0
2005-05-03 08:34:00,6.737,6.786,6.697,6.718,300000.0
2005-05-03 08:36:00,6.768,6.786,6.673,6.709,500000.0
2005-05-03 08:37:00,6.757,6.814,6.717,6.763,400000.0
2005-05-03 08:39:00,6.726,6.78,6.669,6.669,400000.0
2005-05-03 08:40:00,6.678,6.814,6.678,6.769,550000.0
2005-05-03 08:42:00,6.812,6.812,6.716,6.78,450000.0
2005-05-03 08:44:00,6.733,6.778,6.723,6.778,350000.0
2005-05-03 08:45:00,6.79,6.821,6.732,6.732,350000.0
2005-05-03 08:46:00,6.794,6.794,6.638,6.759,500000.0
2005-05-03 08:47:00,6.807,6.825,6.666,6.724,550000.0
2005-05-03 08:48:00,6.675,6.751,6.675,6.719,450000.0
2005-05-03 08:49:00,6.799,6.799,6.691,6.747,400000.0
2005-05-03 08:51:00,6.751,6.792,6.681,6.732,350000.0
2005-05-03 08:53:00,6.781,6.81,6.729,6.784,400000.0
2005-05-03 08:54:00,6.803,6.804,6.713,6.713,350000.0
2005-05-03 08:55:00,6.799,6.799,6.653,6.791,250000.0
2005-05-03 08:56:00,6.698,6.804,6.651,6.741,550000.0
2005-05-03 08:57:00,6.747,6.8,6.67,6.753,550000.0
2005-05-03 08:59:00,6.774,6.774,6.64,6.729,500000.0
2005-05-03 09:00:00,6.75,6.832,6.687,6.695,550000.0
2005-05-03 09:01:00,6.748,6.816,6.668,6.679,550000.0
2005-05-03 09:02:00,6.658,6.776,6.658,6.721,550000.0
2005-05-03 09:03:00,6.728,6.802,6.694,6.694,300000.0
2005-05-03 09:04:00,6.771,6.816,6.674,6.802,400000.0
2005-05-03 09:05:00,6.731,6.771,6.659,6.771,400000.0
2005-05-03 09:06:00,6.756,6.808,6.692,6.737,350000.0
2005-05-03 09:07:00,6.673,6.8,6.673,6.786,400000.0
2005-05-03 09:08:00,6.747,6.83,6.684,6.764,400000.0
2005-05-03 09:09:00,6.696,6.793,6.688,6.688,450000.0
2005-05-03 09:10:00,6.786,6.793,6.673,6.789,350000.0
2005-05-03 09:11:00,6.779,6.779,6.669,6.708,550000.0
2005-05-03 09:12:00,6.776,6.805,6.637,6.685,550000.0
2005-05-03 09:13:00,6.724,6.804,6.673,6.804,450000.0
2005-05-03 09:14:00,6.78,6.814,6.712,6.717,500000.0
2005-05-03 09:15:00,6.74,6.818,6.713,6.78,350000.0
2005-05-03 09:17:00,6.807,6.809,6.683,6.779,550000.0
2005-05-03 09:18:00,6.777,6.793,6.699,6.766,400000.0
2005-05-03 09:19:00,6.817,6.817,6.711,6.81,450000.0
2005-05-03 09:20:00,6.742,6.83,6.71,6.71,450000.0
2005-05-03 09:22:00,6.746,6.781,6.685,6.685,450000.0
2005-05-03 09:23:00,6.727,6.825,6.688,6.787,450000.0
2005-05-03 09:24:00,6.692,6.787,6.692,6.747,400000.0
2005-05-03 09:25:00,6.802,6.802,6.655,6.693,350000.0
2005-05-03 09:26:00,6.819,6.819,6.69,6.69,200000.0
2005-05-03 09:27:00,6.806,6.813,6.689,6.689,350000.0
2005-05-03 09:29:00,6.691,6.814,6.687,6.791,450000.0
2005-05-03 09:30:00,6.724,6.812,6.672,6.812,400000.0
2005-05-03 09:31:00,6.774,6.774,6.688,6.753,400000.0
2005-05-03 09:32:00,6.806,6.812,6.701,6.804,450000.0
2005-05-03 09:34:00,6.72,6.79,6.664,6.729,550000.0
2005-05-03 09:36:00,6.728,6.806,6.671,6.671,500000.0
2005-05-03 09:37:00,6.766,6.828,6.686,6.786,400000.0
2005-05-03 09:39:00,6.811,6.814,6.677,6.798,500000.0
2005-05-03 09:40:00,6.711,6.838,6.677,6.677,550000.0
2005-05-03 09:41:00,6.741,6.806,6.686,6.686,350000.0
2005-05-03 09:42:00,6.77,6.784,6.691,6.708,400000.0
2005-05-03 09:44:00,6.714,6.799,6.678,6.72,350000.0
2005-05-03 09:45:00,6.711,6.757,6.632,6.641,300000.0
2005-05-03 09:47:00,6.678,6.783,6.678,6.749,400000.0
2005-05-03 09:49:00,6.725,6.783,6.652,6.707,350000.0
2005-05-03 09:51:00,6.787,6.787,6.699,6.768,350000.0
2005-05-03 09:52:00,6.784,6.784,6.632,6.739,400000.0
2005-05-03 09:53:00,6.659,6.771,6.659,6.668,400000.0
2005-05-03 09:54:00,6.789,6.806,6.665,6.765,350000.0
2005-05-03 09:55:00,6.751,6.77,6.666,6.688,400000.0
2005-05-03 09:56:00,6.716,6.812,6.705,6.809,400000.0
2005-05-03 09:57:00,6.716,6.809,6.689,6.78,500000.0
2005-05-03 09:58:00,6.686,6.767,6.663,6.734,400000.0
2005-05-03 09:59:00,6.7,6.773,6.645,6.77,450000.0
2005-05-03 10:00:00,6.773,6.773,6.666,6.765,550000.0
2005-05-03 10:02:00,6.684,6.813,6.684,6.768,350000.0
2005-05-03 10:04:00,6.761,6.783,6.692,6.719,400000.0
2005-05-03 10:06:00,6.724,6.799,6.659,6.799,450000.0
2005-05-03 10:07:00,6.761,6.787,6.678,6.709,400000.0
2005-05-03 10:08:00,6.798,6.798,6.652,6.789,300000.0
2005-05-03 10:09:00,6.809,6.809,6.641,6.792,450000.0
2005-05-03 10:11:00,6.798,6.799,6.671,6.671,500000.0
2005-05-03 10:12:00,6.774,6.774,6.65,6.735,350000.0
2005-05-03 10:13:00,6.719,6.801,6.671,6.687,500000.0
2005-05-03 10:14:00,6.782,6.789,6.69,6.747,400000.0
2005-05-03 10:15:00,6.804,6.804,6.706,6.761,350000.0
2005-05-03 10:16:00,6.667,6.809,6.667,6.764,400000.0
2005-05-03 10:17:00,6.734,6.766,6.686,6.689,400000.0
2005-05-03 10:18:00,6.662,6.804,6.662,6.799,450000.0
2005-05-03 10:19:00,6.697,6.791,6.654,6.74,400000.0
2005-05-03 10:20:00,6.719,6.775,6.691,6.691,550000.0
2005-05-03 10:22:00,6.677,6.808,6.677,6.731,400000.0
2005-05-03 10:23:00,6.789,6.822,6.694,6.776,450000.0
2005-05-03 10:24:00,6.794,6.807,6.647,6.805,900000.0
2005-05-03 10:25:00,6.713,6.851,6.705,6.788,700000.0
2005-05-03 10:26:00,6.815,6.815,6.706,6.706,350000.0
2005-05-03 10:27:00,6.773,6.801,6.688,6.801,450000.0
2005-05-03 10:29:00,6.816,6.821,6.667,6.782,900000.0
2005-05-03 10:30:00,6.721,6.776,6.652,6.694,400000.0
2005-05-03 10:31:00,6.657,6.762,6.657,6.72,350000.0
2005-05-03 10:32:00,6.729,6.792,6.677,6.779,700000.0
2005-05-03 10:33:00,6.773,6.807,6.67,6.772,400000.0
2005-05-03 10:34:00,6.796,6.834,6.658,6.765,500000.0
2005-05-03 10:35:00,6.674,6.772,6.659,6.707,400000.0
2005-05-03 10:36:00,6.703,6.795,6.679,6.679,500000.0
2005-05-03 10:37:00,6.795,6.798,6.67,6.705,400000.0
2005-05-03 10:38:00,6.638,6.786,6.638,6.76,400000.0
2005-05-03 10:39:00,6.786,6.841,6.665,6.665,650000.0
2005-05-03 10:40:00,6.776,6.795,6.671,6.769,550000.0
2005-05-03 10:42:00,6.766,6.852,6.695,6.774,750000.0
2005-05-03 10:43:00,6.748,6.798,6.638,6.654,400000.0
2005-05-03 10:44:00,6.743,6.824,6.692,6.76,900000.0
2005-05-03 10:45:00,6.754,6.794,6.658,6.739,350000.0
2005-05-03 10:46:00,6.765,6.817,6.712,6.811,400000.0
2005-05-03 10:47:00,6.772,6.809,6.673,6.673,350000.0
2005-05-03 10:48:00,6.711,6.802,6.651,6.795,450000.0
2005-05-03 10:49:00,6.783,6.783,6.614,6.644,600000.0
2005-05-03 10:50:00,6.749,6.757,6.658,6.667,800000.0
2005-05-03 10:52:00,6.764,6.799,6.648,6.762,950000.0
2005-05-03 10:54:00,6.763,6.763,6.646,6.749,400000.0
2005-05-03 10:57:00,6.74,6.781,6.65,6.759,450000.0
2005-05-03 10:58:00,6.691,6.799,6.656,6.727,350000.0
2005-05-03 10:59:00,6.772,6.805,6.65,6.65,450000.0
2005-05-03 11:00:00,6.737,6.832,6.688,6.709,350000.0
2005-05-03 11:01:00,6.667,6.801,6.667,6.754,500000.0
2005-05-03 11:02:00,6.799,6.799,6.668,6.731,400000.0
2005-05-03 11:03:00,6.716,6.799,6.656,6.706,550000.0
2005-05-03 11:04:00,6.801,6.809,6.702,6.807,400000.0
2005-05-03 11:05:00,6.677,6.839,6.677,6.679,550000.0
2005-05-03 11:07:00,6.721,6.771,6.649,6.771,450000.0
2005-05-03 11:08:00,6.716,6.819,6.693,6.819,350000.0
2005-05-03 11:09:00,6.802,6.802,6.692,6.784,500000.0
2005-05-03 11:11:00,6.777,6.836,6.698,6.787,350000.0
2005-05-03 11:12:00,6.782,6.8,6.667,6.751,550000.0
2005-05-03 11:13:00,6.775,6.816,6.701,6.816,500000.0
2005-05-03 11:14:00,6.711,6.794,6.68,6.794,400000.0
2005-05-03 11:15:00,6.67,6.789,6.648,6.714,400000.0
2005-05-03 11:16:00,6.731,6.796,6.721,6.796,500000.0
2005-05-03 11:17:00,6.806,6.806,6.696,6.806,350000.0
2005-05-03 11:18:00,6.719,6.777,6.712,6.747,350000.0
2005-05-03 11:19:00,6.697,6.801,6.626,6.801,550000.0
2005-05-03 11:20:00,6.786,6.844,6.716,6.741,400000.0
2005-05-03 11:21:00,6.812,6.812,6.682,6.784,450000.0
2005-05-03 11:22:00,6.808,6.809,6.66,6.663,400000.0
2005-05-03 11:23:00,6.691,6.81,6.691,6.708,500000.0
2005-05-03 11:24:00,6.75,6.821,6.679,6.781,550000.0
2005-05-03 11:25:00,6.724,6.845,6.705,6.705,550000.0
2005-05-03 11:26:00,6.812,6.841,6.724,6.836,400000.0
2005-05-03 11:27:00,6.723,6.828,6.723,6.821,500000.0
2005-05-03 11:28:00,6.699,6.783,6.67,6.77,350000.0
2005-05-03 11:29:00,6.727,6.824,6.704,6.748,500000.0
2005-05-03 11:30:00,6.81,6.81,6.685,6.685,500000.0
2005-05-03 11:31:00,6.79,6.813,6.67,6.729,350000.0
2005-05-03 11:32:00,6.737,6.794,6.713,6.713,450000.0
2005-05-03 11:33:00,6.7,6.826,6.7,6.778,350000.0
2005-05-03 11:34:00,6.78,6.78,6.701,6.77,250000.0
2005-05-03 11:36:00,6.724,6.839,6.685,6.742,550000.0
2005-05-03 11:37:00,6.705,6.792,6.658,6.775,400000.0
2005-05-03 11:38:00,6.777,6.797,6.71,6.772,400000.0
2005-05-03 11:39:00,6.728,6.827,6.692,6.732,350000.0
2005-05-03 11:41:00,6.705,6.789,6.705,6.738,350000.0
2005-05-03 11:42:00,6.7,6.792,6.7,6.786,350000.0
2005-05-03 11:43:00,6.816,6.816,6.713,6.814,350000.0
2005-05-03 11:44:00,6.797,6.801,6.679,6.761,450000.0
2005-05-03 11:45:00,6.703,6.775,6.685,6.772,550000.0
2005-05-03 11:46:00,6.774,6.814,6.696,6.72,400000.0
2005-05-03 11:47:00,6.752,6.805,6.655,6.764,500000.0
2005-05-03 11:48:00,6.754,6.787,6.693,6.784,400000.0
2005-05-03 11:49:00,6.755,6.767,6.632,6.707,350000.0
2005-05-03 11:50:00,6.763,6.814,6.694,6.814,350000.0
2005-05-03 11:52:00,6.736,6.824,6.703,6.818,450000.0
2005-05-03 11:53:00,6.668,6.803,6.668,6.704,400000.0
2005-05-03 11:54:00,6.808,6.831,6.703,6.763,550000.0
2005-05-03 11:56:00,6.737,6.81,6.729,6.732,350000.0
2005-05-03 11:57:00,6.775,6.784,6.674,6.749,450000.0
2005-05-03 11:59:00,6.752,6.796,6.687,6.734,450000.0
2005-05-03 12:00:00,6.761,6.764,6.668,6.668,350000.0
2005-05-03 12:01:00,6.811,6.835,6.707,6.733,500000.0
2005-05-03 12:02:00,6.786,6.804,6.682,6.682,400000.0
2005-05-03 12:03:00,6.703,6.829,6.699,6.779,550000.0
2005-05-03 12:04:00,6.745,6.78,6.675,6.675,350000.0
2005-05-03 12:05:00,6.773,6.809,6.681,6.723,350000.0
2005-05-03 12:06:00,6.787,6.809,6.741,6.809,350000.0
2005-05-03 12:08:00,6.798,6.811,6.688,6.811,450000.0
2005-05-03 12:09:00,6.705,6.787,6.699,6.732,350000.0
2005-05-03 12:12:00,6.659,6.791,6.659,6.689,350000.0
2005-05-03 12:13:00,6.756,6.822,6.706,6.774,400000.0
2005-05-03 12:14:00,6.786,6.819,6.697,6.717,550000.0
2005-05-03 12:15:00,6.742,6.817,6.714,6.739,400000.0
2005-05-03 12:17:00,6.776,6.809,6.771,6.809,400000.0
2005-05-03 12:18:00,6.764,6.764,6.648,6.666,450000.0
2005-05-03 12:19:00,6.718,6.82,6.676,6.696,450000.0
2005-05-03 12:20:00,6.719,6.8,6.632,6.732,500000.0
2005-05-03 12:22:00,6.812,6.812,6.696,6.772,400000.0
2005-05-03 12:23:00,6.802,6.802,6.662,6.678,400000.0
2005-05-03 12:25:00,6.8,6.8,6.688,6.779,450000.0
2005-05-03 12:26:00,6.774,6.774,6.65,6.713,450000.0
2005-05-03 12:27:00,6.776,6.807,6.695,6.79,550000.0
2005-05-03 12:28:00,6.774,6.797,6.666,6.724,500000.0
2005-05-03 12:29:00,6.788,6.852,6.68,6.689,500000.0
2005-05-03 12:30:00,6.702,6.815,6.691,6.815,450000.0
2005-05-03 12:31:00,6.771,6.774,6.705,6.767,350000.0
2005-05-03 12:32:00,6.667,6.803,6.667,6.756,450000.0
2005-05-03 12:33:00,6.797,6.798,6.65,6.702,550000.0
2005-05-03 12:34:00,6.664,6.771,6.656,6.656,450000.0
2005-05-03 12:35:00,6.813,6.815,6.689,6.689,350000.0
2005-05-03 12:36:00,6.836,6.839,6.702,6.784,350000.0
2005-05-03 12:37:00,6.813,6.818,6.722,6.722,500000.0
2005-05-03 12:38:00,6.769,6.794,6.654,6.733,450000.0
2005-05-03 12:40:00,6.745,6.785,6.685,6.716,450000.0
2005-05-03 12:41:00,6.761,6.798,6.678,6.798,450000.0
2005-05-03 12:42:00,6.697,6.852,6.697,6.771,550000.0
2005-05-03 12:43:00,6.75,6.827,6.703,6.708,500000.0
2005-05-03 12:44:00,6.737,6.773,6.621,6.657,450000.0
2005-05-03 12:45:00,6.723,6.79,6.663,6.717,400000.0
2005-05-03 12:46:00,6.666,6.755,6.663,6.663,500000.0
2005-05-03 12:47:00,6.733,6.839,6.691,6.73,350000.0
2005-05-03 12:48:00,6.694,6.796,6.668,6.771,550000.0
2005-05-03 12:49:00,6.72,6.81,6.704,6.707,450000.0
2005-05-03 12:50:00,6.745,6.807,6.695,6.695,400000.0
2005-05-03 12:51:00,6.663,6.819,6.651,6.812,500000.0
2005-05-03 12:52:00,6.722,6.806,6.691,6.781,500000.0
2005-05-03 12:53:00,6.695,6.793,6.695,6.781,500000.0
2005-05-03 12:54:00,6.789,6.822,6.695,6.757,450000.0
2005-05-03 12:55:00,6.75,6.817,6.731,6.815,450000.0
2005-05-03 12:56:00,6.769,6.814,6.69,6.704,450000.0
2005-05-03 12:58:00,6.708,6.765,6.622,6.649,400000.0
2005-05-03 12:59:00,6.725,6.767,6.651,6.764,450000.0
2005-05-03 13:00:00,6.784,6.834,6.714,6.747,500000.0
2005-05-03 13:01:00,6.675,6.825,6.675,6.773,400000.0
2005-05-03 13:02:00,6.681,6.768,6.673,6.725,400000.0
2005-05-03 13:03:00,6.755,6.838,6.699,6.699,450000.0
2005-05-03 13:04:00,6.743,6.814,6.683,6.692,450000.0
2005-05-03 13:05:00,6.651,6.762,6.651,6.762,400000.0
2005-05-03 13:06:00,6.803,6.803,6.651,6.754,450000.0
2005-05-03 13:07:00,6.828,6.843,6.715,6.761,500000.0
2005-05-03 13:08:00,6.734,6.831,6.714,6.714,400000.0
2005-05-03 13:09:00,6.812,6.812,6.697,6.699,450000.0
2005-05-03 13:10:00,6.763,6.857,6.687,6.707,500000.0
2005-05-03 13:11:00,6.701,6.778,6.701,6.775,400000.0
2005-05-03 13:12:00,6.806,6.848,6.714,6.714,550000.0
2005-05-03 13:13:00,6.819,6.819,6.678,6.783,450000.0
2005-05-03 13:14:00,6.683,6.809,6.683,6.794,350000.0
2005-05-03 13:15:00,6.729,6.818,6.672,6.772,400000.0
2005-05-03 13:16:00,6.792,6.792,6.694,6.787,350000.0
2005-05-03 13:17:00,6.802,6.818,6.698,6.813,450000.0
2005-05-03 13:18:00,6.681,6.839,6.681,6.811,400000.0
2005-05-03 13:19:00,6.73,6.799,6.665,6.694,400000.0
2005-05-03 13:21:00,6.679,6.778,6.671,6.673,350000.0
2005-05-03 13:22:00,6.709,6.811,6.696,6.712,400000.0
2005-05-03 13:23:00,6.74,6.816,6.69,6.692,350000.0
2005-05-03 13:24:00,6.761,6.795,6.676,6.713,450000.0
2005-05-03 13:25:00,6.795,6.817,6.73,6.817,350000.0
2005-05-03 13:26:00,6.742,6.809,6.694,6.739,550000.0
2005-05-03 13:27:00,6.708,6.817,6.708,6.779,500000.0
2005-05-03 13:29:00,6.804,6.809,6.661,6.771,350000.0
2005-05-03 13:30:00,6.807,6.807,6.666,6.691,450000.0
2005-05-03 13:31:00,6.669,6.778,6.669,6.776,450000.0
2005-05-03 13:32:00,6.728,6.813,6.678,6.678,500000.0
2005-05-03 13:33:00,6.715,6.781,6.687,6.724,350000.0
2005-05-03 13:34:00,6.65,6.806,6.65,6.699,350000.0
2005-05-03 13:36:00,6.738,6.821,6.686,6.775,450000.0
2005-05-03 13:37:00,6.686,6.766,6.686,6.765,350000.0
2005-05-03 13:39:00,6.772,6.811,6.697,6.774,500000.0
2005-05-03 13:40:00,6.773,6.807,6.689,6.805,350000.0
2005-05-03 13:42:00,6.792,6.795,6.694,6.786,350000.0
2005-05-03 13:43:00,6.806,6.821,6.693,6.793,500000.0
2005-05-03 13:44:00,6.708,6.824,6.678,6.748,350000.0
2005-05-03 13:46:00,6.754,6.831,6.721,6.772,450000.0
2005-05-03 13:47:00,6.783,6.817,6.685,6.709,550000.0
2005-05-03 13:48:00,6.785,6.811,6.71,6.779,400000.0
2005-05-03 13:49:00,6.694,6.83,6.694,6.801,350000.0
2005-05-03 13:50:00,6.741,6.768,6.705,6.705,450000.0
2005-05-03 13:52:00,6.819,6.819,6.694,6.796,350000.0
2005-05-03 13:53:00,6.724,6.823,6.683,6.737,450000.0
2005-05-03 13:54:00,6.766,6.823,6.71,6.813,400000.0
2005-05-03 13:56:00,6.81,6.849,6.69,6.69,400000.0
2005-05-03 13:58:00,6.692,6.8,6.692,6.8,350000.0
2005-05-03 13:59:00,6.767,6.779,6.637,6.695,550000.0
2005-05-03 14:00:00,6.767,6.804,6.694,6.741,350000.0
2005-05-03 14:01:00,6.767,6.811,6.713,6.805,400000.0
2005-05-03 14:02:00,6.808,6.828,6.712,6.776,350000.0
2005-05-03 14:04:00,6.712,6.821,6.712,6.821,350000.0
2005-05-03 14:06:00,6.809,6.827,6.702,6.795,350000.0
2005-05-03 14:09:00,6.689,6.898,6.689,6.758,550000.0
2005-05-03 14:11:00,6.754,6.794,6.717,6.794,400000.0
2005-05-03 14:12:00,6.817,6.822,6.776,6.814,450000.0
2005-05-03 14:13:00,6.776,6.776,6.682,6.704,350000.0
2005-05-03 14:14:00,6.697,6.808,6.678,6.746,500000.0
2005-05-03 14:16:00,6.715,6.842,6.691,6.785,450000.0
2005-05-03 14:17:00,6.787,6.799,6.714,6.743,450000.0
2005-05-03 14:18:00,6.741,6.818,6.693,6.818,400000.0
2005-05-03 14:19:00,6.777,6.807,6.633,6.782,500000.0
2005-05-03 14:20:00,6.711,6.805,6.711,6.719,350000.0
2005-05-03 14:21:00,6.699,6.818,6.699,6.763,450000.0
2005-05-03 14:22:00,6.777,6.806,6.661,6.806,450000.0
2005-05-03 14:23:00,6.726,6.809,6.726,6.745,400000.0
2005-05-03 14:24:00,6.81,6.818,6.723,6.807,400000.0
2005-05-03 14:25:00,6.739,6.798,6.723,6.731,350000.0
2005-05-03 14:26:00,6.738,6.816,6.694,6.748,350000.0
2005-05-03 14:27:00,6.751,6.814,6.684,6.814,400000.0
2005-05-03 14:28:00,6.767,6.797,6.684,6.748,400000.0
2005-05-03 14:29:00,6.728,6.784,6.654,6.745,350000.0
2005-05-03 14:30:00,6.714,6.802,6.661,6.661,550000.0
2005-05-03 14:31:00,6.704,6.808,6.691,6.774,400000.0
2005-05-03 14:32:00,6.725,6.76,6.648,6.694,500000.0
2005-05-03 14:33:00,6.784,6.784,6.668,6.724,400000.0
2005-05-03 14:34:00,6.732,6.771,6.635,6.635,450000.0
2005-05-03 14:35:00,6.743,6.776,6.693,6.7,350000.0
2005-05-03 14:36:00,6.728,6.753,6.628,6.753,400000.0
2005-05-03 14:37:00,6.673,6.758,6.599,6.755,550000.0
2005-05-03 14:38:00,6.744,6.782,6.691,6.751,400000.0
2005-05-03 14:39:00,6.734,6.749,6.607,6.634,500000.0
2005-05-03 14:40:00,6.716,6.783,6.678,6.698,400000.0
2005-05-03 14:41:00,6.663,6.767,6.655,6.733,550000.0
2005-05-03 14:42:00,6.653,6.77,6.65,6.752,400000.0
2005-05-03 14:43:00,6.746,6.783,6.65,6.783,500000.0
2005-05-03 14:44:00,6.671,6.738,6.643,6.738,450000.0
2005-05-03 14:45:00,6.743,6.791,6.719,6.773,400000.0
2005-05-03 14:46:00,6.747,6.779,6.685,6.697,350000.0
2005-05-03 14:47:00,6.761,6.833,6.698,6.795,350000.0
2005-05-03 14:48:00,6.754,6.772,6.672,6.751,400000.0
2005-05-03 14:49:00,6.795,6.801,6.651,6.651,500000.0
2005-05-03 14:50:00,6.702,6.782,6.654,6.654,400000.0
2005-05-03 14:51:00,6.766,6.777,6.666,6.732,350000.0
2005-05-03 14:52:00,6.802,6.809,6.734,6.734,450000.0
2005-05-03 14:53:00,6.694,6.77,6.664,6.727,400000.0
2005-05-03 14:54:00,6.627,6.765,6.627,6.692,550000.0
2005-05-03 14:55:00,6.743,6.743,6.633,6.633,450000.0
2005-05-03 14:56:00,6.774,6.805,6.675,6.787,550000.0
2005-05-03 14:57:00,6.789,6.793,6.697,6.79,450000.0
2005-05-03 14:58:00,6.706,6.771,6.671,6.739,400000.0
2005-05-03 14:59:00,6.705,6.815,6.675,6.804,550000.0
2005-05-03 15:00:00,6.682,6.802,6.681,6.693,450000.0
2005-05-03 15:01:00,6.727,6.783,6.657,6.742,450000.0
2005-05-03 15:02:00,6.703,6.868,6.697,6.771,450000.0
2005-05-03 15:03:00,6.761,6.804,6.672,6.804,500000.0
2005-05-03 15:04:00,6.719,6.813,6.69,6.697,550000.0
2005-05-03 15:05:00,6.685,6.792,6.685,6.704,550000.0
2005-05-03 15:06:00,6.76,6.78,6.738,6.738,400000.0
2005-05-03 15:07:00,6.65,6.774,6.621,6.752,350000.0
2005-05-03 15:08:00,6.658,6.82,6.658,6.767,500000.0
2005-05-03 15:09:00,6.791,6.833,6.682,6.682,450000.0
2005-05-03 15:10:00,6.711,6.792,6.652,6.706,400000.0
2005-05-03 15:11:00,6.712,6.839,6.682,6.693,500000.0
2005-05-03 15:12:00,6.8,6.8,6.673,6.761,350000.0
2005-05-03 15:13:00,6.753,6.787,6.689,6.785,400000.0
2005-05-03 15:14:00,6.783,6.791,6.665,6.723,400000.0
2005-05-03 15:15:00,6.639,6.754,6.639,6.707,400000.0
2005-05-03 15:16:00,6.679,6.791,6.679,6.699,300000.0
2005-05-03 15:17:00,6.747,6.818,6.682,6.744,450000.0
2005-05-03 15:18:00,6.806,6.806,6.677,6.74,400000.0
2005-05-03 15:19:00,6.768,6.825,6.74,6.781,450000.0
2005-05-03 15:20:00,6.739,6.796,6.713,6.796,400000.0
2005-05-03 15:21:00,6.776,6.82,6.714,6.82,250000.0
2005-05-03 15:22:00,6.764,6.807,6.728,6.769,450000.0
2005-05-03 15:23:00,6.727,6.833,6.727,6.803,400000.0
2005-05-03 15:24:00,6.815,6.841,6.749,6.823,350000.0
2005-05-03 15:25:00,6.82,6.828,6.708,6.781,350000.0
2005-05-03 15:26:00,6.705,6.812,6.705,6.711,550000.0
2005-05-03 15:27:00,6.72,6.839,6.705,6.751,350000.0
2005-05-03 15:28:00,6.715,6.832,6.715,6.794,350000.0
2005-05-03 15:29:00,6.829,6.829,6.694,6.707,500000.0
2005-05-03 15:30:00,6.793,6.816,6.706,6.755,450000.0
2005-05-03 15:31:00,6.742,6.842,6.732,6.732,500000.0
2005-05-03 15:32:00,6.749,6.823,6.711,6.791,450000.0
2005-05-03 15:33:00,6.76,6.773,6.684,6.772,400000.0
2005-05-03 15:34:00,6.687,6.814,6.669,6.669,400000.0
2005-05-03 15:35:00,6.739,6.8,6.716,6.75,400000.0
2005-05-03 15:36:00,6.785,6.84,6.722,6.837,550000.0
2005-05-03 15:37:00,6.712,6.827,6.703,6.784,400000.0
2005-05-03 15:38:00,6.751,6.828,6.733,6.734,450000.0
2005-05-03 15:39:00,6.783,6.805,6.715,6.715,250000.0
2005-05-03 15:40:00,6.706,6.819,6.706,6.713,450000.0
2005-05-03 15:41:00,6.693,6.844,6.693,6.81,400000.0
2005-05-03 15:42:00,6.807,6.807,6.698,6.715,350000.0
2005-05-03 15:43:00,6.731,6.786,6.67,6.68,450000.0
2005-05-03 15:44:00,6.802,6.823,6.723,6.807,350000.0
2005-05-03 15:46:00,6.716,6.816,6.694,6.708,400000.0
2005-05-03 15:47:00,6.79,6.852,6.701,6.702,550000.0
2005-05-03 15:48:00,6.714,6.748,6.661,6.686,350000.0
2005-05-03 15:49:00,6.759,6.809,6.74,6.809,350000.0
2005-05-03 15:50:00,6.73,6.821,6.701,6.8,550000.0
2005-05-03 15:51:00,6.783,6.824,6.685,6.7,350000.0
2005-05-03 15:52:00,6.687,6.81,6.679,6.679,350000.0
2005-05-03 15:53:00,6.77,6.851,6.735,6.787,500000.0
2005-05-03 15:54:00,6.796,6.81,6.749,6.81,450000.0
2005-05-03 15:55:00,6.676,6.81,6.676,6.792,500000.0
2005-05-03 15:56:00,6.661,6.813,6.661,6.749,450000.0
2005-05-03 15:57:00,6.753,6.802,6.724,6.753,450000.0
2005-05-03 15:58:00,6.722,6.833,6.722,6.833,500000.0
2005-05-03 15:59:00,6.817,6.821,6.714,6.742,450000.0
2005-05-03 16:00:00,6.791,6.821,6.678,6.78,500000.0
2005-05-03 16:01:00,6.81,6.81,6.663,6.663,400000.0
2005-05-03 16:02:00,6.685,6.812,6.682,6.766,550000.0
2005-05-03 16:03:00,6.813,6.819,6.7,6.761,450000.0
2005-05-03 16:04:00,6.678,6.826,6.678,6.774,550000.0
2005-05-03 16:05:00,6.807,6.807,6.68,6.795,400000.0
2005-05-03 16:06:00,6.704,6.812,6.671,6.766,350000.0
2005-05-03 16:07:00,6.717,6.813,6.713,6.726,500000.0
2005-05-03 16:08:00,6.692,6.838,6.692,6.754,550000.0
2005-05-03 16:09:00,6.688,6.808,6.679,6.808,350000.0
2005-05-03 16:10:00,6.791,6.836,6.707,6.809,500000.0
2005-05-03 16:11:00,6.664,6.858,6.664,6.677,500000.0
2005-05-03 16:12:00,6.73,6.773,6.704,6.73,350000.0
2005-05-03 16:13:00,6.717,6.804,6.685,6.804,450000.0
2005-05-03 16:14:00,6.821,6.821,6.704,6.75,500000.0
2005-05-03 16:15:00,6.804,6.811,6.673,6.673,350000.0
2005-05-03 16:16:00,6.745,6.814,6.695,6.78,550000.0
2005-05-03 16:17:00,6.773,6.811,6.686,6.686,350000.0
2005-05-03 16:18:00,6.834,6.861,6.724,6.807,400000.0
2005-05-03 16:19:00,6.784,6.793,6.639,6.793,400000.0
2005-05-03 16:20:00,6.82,6.85,6.715,6.715,550000.0
2005-05-03 16:21:00,6.723,6.818,6.681,6.787,500000.0
2005-05-03 16:22:00,6.775,6.798,6.7,6.747,450000.0
2005-05-03 16:23:00,6.689,6.77,6.662,6.679,400000.0
2005-05-03 16:24:00,6.782,6.834,6.709,6.827,550000.0
2005-05-03 16:25:00,6.784,6.804,6.709,6.798,350000.0
2005-05-03 16:26:00,6.778,6.82,6.683,6.683,550000.0
2005-05-03 16:27:00,6.824,6.824,6.824,6.824,50000.0
2005-05-03 16:28:00,6.773,6.819,6.724,6.819,400000.0
2005-05-03 16:29:00,6.792,6.832,6.691,6.7,450000.0
2005-05-03 16:30:00,6.706,6.799,6.676,6.771,550000.0
2005-05-03 16:31:00,6.731,6.788,6.678,6.733,400000.0
2005-05-03 16:32:00,6.762,6.818,6.722,6.803,500000.0
2005-05-03 16:33:00,6.713,6.813,6.708,6.73,350000.0
2005-05-03 16:34:00,6.766,6.831,6.726,6.831,350000.0
2005-05-03 16:35:00,6.739,6.869,6.722,6.754,500000.0
2005-05-03 16:36:00,6.831,6.833,6.742,6.751,500000.0
2005-05-03 16:37:00,6.831,6.841,6.746,6.752,500000.0
2005-05-03 16:38:00,6.69,6.849,6.69,6.717,450000.0
2005-05-03 16:39:00,6.751,6.827,6.726,6.814,500000.0
2005-05-03 16:40:00,6.726,6.842,6.71,6.71,350000.0
2005-05-03 16:41:00,6.707,6.782,6.707,6.719,350000.0
2005-05-03 16:42:00,6.729,6.834,6.711,6.827,500000.0
2005-05-03 16:43:00,6.695,6.815,6.695,6.763,350000.0
2005-05-03 16:44:00,6.831,6.831,6.697,6.697,400000.0
2005-05-03 16:45:00,6.689,6.768,6.688,6.749,400000.0
2005-05-03 16:46:00,6.746,6.799,6.736,6.799,350000.0
2005-05-03 16:47:00,6.721,6.822,6.675,6.721,600000.0
2005-05-03 16:48:00,6.797,6.829,6.691,6.767,500000.0
2005-05-03 16:49:00,6.801,6.843,6.709,6.709,450000.0
2005-05-03 16:50:00,6.77,6.852,6.746,6.795,450000.0
2005-05-03 16:51:00,6.816,6.816,6.695,6.695,400000.0
2005-05-03 16:52:00,6.739,6.829,6.725,6.829,450000.0
2005-05-03 16:53:00,6.77,6.854,6.733,6.767,350000.0
2005-05-03 16:54:00,6.74,6.817,6.701,6.716,450000.0
2005-05-03 16:55:00,6.805,6.835,6.723,6.757,550000.0
2005-05-03 16:56:00,6.752,6.867,6.718,6.735,400000.0
2005-05-03 16:57:00,6.802,6.823,6.676,6.708,550000.0
2005-05-03 16:58:00,6.729,6.821,6.716,6.791,500000.0
2005-05-03 16:59:00,6.752,6.837,6.725,6.735,400000.0
2005-05-03 17:00:00,6.788,6.838,6.703,6.703,350000.0
2005-05-03 17:02:00,6.726,6.803,6.713,6.767,400000.0
2005-05-03 17:03:00,6.743,6.818,6.696,6.772,500000.0
2005-05-03 17:04:00,6.739,6.832,6.697,6.761,350000.0
2005-05-03 17:05:00,6.824,6.827,6.711,6.784,400000.0
2005-05-03 17:06:00,6.81,6.811,6.688,6.774,350000.0
2005-05-03 17:07:00,6.79,6.833,6.727,6.776,500000.0
2005-05-03 17:08:00,6.672,6.793,6.659,6.756,500000.0
2005-05-03 17:09:00,6.793,6.821,6.685,6.743,300000.0
2005-05-03 17:10:00,6.788,6.824,6.722,6.788,350000.0
2005-05-03 17:11:00,6.83,6.843,6.711,6.717,400000.0
2005-05-03 17:12:00,6.797,6.853,6.748,6.748,400000.0
2005-05-03 17:13:00,6.729,6.851,6.704,6.839,450000.0
2005-05-03 17:14:00,6.733,6.804,6.674,6.791,550000.0
2005-05-03 17:15:00,6.708,6.813,6.68,6.751,350000.0
2005-05-03 17:16:00,6.798,6.798,6.668,6.758,450000.0
2005-05-03 17:17:00,6.687,6.821,6.687,6.804,550000.0
2005-05-03 17:18:00,6.772,6.815,6.727,6.815,350000.0
2005-05-03 17:19:00,6.696,6.806,6.696,6.794,450000.0
2005-05-03 17:20:00,6.784,6.842,6.704,6.725,350000.0
2005-05-03 17:21:00,6.776,6.824,6.676,6.824,400000.0
2005-05-03 17:22:00,6.82,6.851,6.717,6.826,550000.0
2005-05-03 17:23:00,6.733,6.82,6.72,6.804,550000.0
2005-05-03 17:24:00,6.813,6.816,6.73,6.741,350000.0
2005-05-03 17:25:00,6.814,6.843,6.732,6.843,400000.0
2005-05-03 17:26:00,6.727,6.841,6.727,6.794,450000.0
2005-05-03 17:27:00,6.805,6.833,6.719,6.802,400000.0
2005-05-03 17:28:00,6.76,6.827,6.703,6.703,550000.0
2005-05-03 17:29:00,6.727,6.834,6.727,6.824,500000.0
2005-05-03 17:31:00,6.792,6.843,6.734,6.807,600000.0
2005-05-03 17:32:00,6.736,6.84,6.729,6.794,400000.0
2005-05-03 17:34:00,6.811,6.841,6.708,6.838,450000.0
2005-05-03 17:35:00,6.788,6.849,6.728,6.784,500000.0
2005-05-03 17:36:00,6.79,6.813,6.683,6.811,450000.0
2005-05-03 17:37:00,6.835,6.835,6.729,6.804,550000.0
2005-05-03 17:38:00,6.746,6.813,6.717,6.75,400000.0
2005-05-03 17:39:00,6.796,6.813,6.711,6.735,350000.0
2005-05-03 17:40:00,6.732,6.87,6.732,6.837,500000.0
2005-05-03 17:42:00,6.717,6.85,6.717,6.815,500000.0
2005-05-03 17:43:00,6.842,6.842,6.69,6.724,400000.0
2005-05-03 17:44:00,6.816,6.839,6.732,6.797,450000.0
2005-05-03 17:45:00,6.73,6.829,6.705,6.749,550000.0
2005-05-03 17:46:00,6.752,6.819,6.731,6.789,300000.0
2005-05-03 17:47:00,6.808,6.829,6.69,6.757,400000.0
2005-05-03 17:48:00,6.822,6.847,6.737,6.847,400000.0
2005-05-03 17:49:00,6.808,6.844,6.757,6.813,350000.0
2005-05-03 17:50:00,6.831,6.85,6.743,6.743,550000.0
2005-05-03 17:51:00,6.755,6.796,6.691,6.743,550000.0
2005-05-03 17:52:00,6.802,6.848,6.705,6.711,350000.0
2005-05-03 17:53:00,6.796,6.86,6.762,6.762,500000.0
2005-05-03 17:54:00,6.755,6.836,6.706,6.836,350000.0
2005-05-03 17:56:00,6.705,6.795,6.682,6.74,400000.0
2005-05-03 17:57:00,6.819,6.833,6.763,6.812,400000.0
2005-05-03 17:58:00,6.793,6.816,6.738,6.778,450000.0
2005-05-03 17:59:00,6.717,6.827,6.709,6.827,350000.0
2005-05-03 18:00:00,6.748,6.859,6.748,6.819,350000.0
2005-05-03 18:01:00,6.793,6.843,6.709,6.766,450000.0
2005-05-03 18:02:00,6.734,6.823,6.731,6.801,500000.0
2005-05-03 18:03:00,6.779,6.805,6.744,6.78,350000.0
2005-05-03 18:04:00,6.837,6.855,6.723,6.774,400000.0
2005-05-03 18:05:00,6.75,6.829,6.665,6.823,550000.0
2005-05-03 18:06:00,6.782,6.834,6.699,6.699,450000.0
2005-05-03 18:07:00,6.825,6.825,6.682,6.809,400000.0
2005-05-03 18:08:00,6.688,6.806,6.688,6.71,550000.0
2005-05-03 18:09:00,6.745,6.816,6.696,6.696,450000.0
2005-05-03 18:10:00,6.793,6.809,6.739,6.768,350000.0
2005-05-03 18:11:00,6.722,6.815,6.694,6.787,450000.0
2005-05-03 18:12:00,6.747,6.776,6.698,6.775,500000.0
2005-05-03 18:13:00,6.727,6.825,6.719,6.825,500000.0
2005-05-03 18:14:00,6.707,6.811,6.707,6.792,400000.0
2005-05-03 18:15:00,6.747,6.822,6.726,6.782,450000.0
2005-05-03 18:16:00,6.715,6.827,6.694,6.694,400000.0
2005-05-03 18:17:00,6.789,6.847,6.687,6.738,550000.0
2005-05-03 18:18:00,6.756,6.817,6.668,6.668,500000.0
2005-05-03 18:19:00,6.75,6.807,6.725,6.762,350000.0
2005-05-03 18:20:00,6.704,6.803,6.642,6.773,400000.0
2005-05-03 18:21:00,6.769,6.857,6.749,6.802,550000.0
2005-05-03 18:22:00,6.801,6.814,6.731,6.754,400000.0
2005-05-03 18:23:00,6.83,6.841,6.738,6.825,400000.0
2005-05-03 18:25:00,6.762,6.834,6.724,6.753,500000.0
2005-05-03 18:26:00,6.754,6.828,6.718,6.825,550000.0
2005-05-03 18:27:00,6.836,6.838,6.759,6.771,450000.0
2005-05-03 18:29:00,6.751,6.848,6.727,6.848,350000.0
2005-05-03 18:30:00,6.799,6.827,6.696,6.772,450000.0
2005-05-03 18:31:00,6.789,6.8,6.702,6.784,350000.0
2005-05-03 18:32:00,6.737,6.804,6.665,6.737,450000.0
2005-05-03 18:33:00,6.788,6.826,6.731,6.761,500000.0
2005-05-03 18:34:00,6.819,6.851,6.733,6.823,400000.0
2005-05-03 18:35:00,6.756,6.83,6.756,6.781,350000.0
2005-05-03 18:36:00,6.766,6.867,6.706,6.805,550000.0
2005-05-03 18:37:00,6.752,6.867,6.746,6.804,500000.0
2005-05-03 18:38:00,6.807,6.815,6.703,6.776,450000.0
2005-05-03 18:39:00,6.835,6.857,6.754,6.824,400000.0
2005-05-03 18:40:00,6.799,6.805,6.686,6.754,250000.0
2005-05-03 18:41:00,6.754,6.833,6.751,6.801,500000.0
2005-05-03 18:42:00,6.754,6.818,6.697,6.731,550000.0
2005-05-03 18:43:00,6.77,6.823,6.703,6.823,400000.0
2005-05-03 18:44:00,6.793,6.827,6.726,6.763,500000.0
2005-05-03 18:45:00,6.734,6.85,6.734,6.799,350000.0
2005-05-03 18:46:00,6.713,6.843,6.713,6.843,350000.0
2005-05-03 18:47:00,6.694,6.833,6.694,6.789,400000.0
2005-05-03 18:48:00,6.789,6.826,6.694,6.741,250000.0
2005-05-03 18:49:00,6.748,6.837,6.748,6.805,400000.0
2005-05-03 18:50:00,6.802,6.809,6.802,6.809,150000.0
2005-05-03 18:51:00,6.806,6.848,6.753,6.753,450000.0
2005-05-03 18:52:00,6.772,6.839,6.712,6.827,550000.0
2005-05-03 18:53:00,6.782,6.816,6.739,6.803,450000.0
2005-05-03 18:54:00,6.816,6.82,6.737,6.804,350000.0
2005-05-03 18:55:00,6.717,6.816,6.68,6.77,350000.0
2005-05-03 18:56:00,6.833,6.843,6.709,6.76,500000.0
2005-05-03 18:57:00,6.85,6.85,6.723,6.808,450000.0
2005-05-03 18:58:00,6.822,6.83,6.749,6.806,350000.0
2005-05-03 18:59:00,6.735,6.795,6.735,6.773,450000.0
2005-05-03 19:00:00,6.756,6.829,6.699,6.827,350000.0
2005-05-03 19:01:00,6.733,6.783,6.687,6.759,500000.0
2005-05-03 19:02:00,6.747,6.803,6.699,6.795,400000.0
2005-05-03 19:03:00,6.788,6.788,6.696,6.701,350000.0
2005-05-03 19:04:00,6.748,6.798,6.715,6.798,150000.0
2005-05-03 19:06:00,6.776,6.801,6.656,6.801,450000.0
2005-05-03 19:07:00,6.797,6.837,6.705,6.752,500000.0
2005-05-03 19:08:00,6.727,6.822,6.702,6.718,550000.0
2005-05-03 19:09:00,6.684,6.789,6.658,6.741,600000.0
2005-05-03 19:10:00,6.792,6.802,6.669,6.802,450000.0
2005-05-03 19:11:00,6.818,6.818,6.685,6.783,450000.0
2005-05-03 19:12:00,6.713,6.818,6.713,6.799,400000.0
2005-05-03 19:13:00,6.735,6.812,6.663,6.744,550000.0
2005-05-03 19:14:00,6.778,6.825,6.693,6.798,600000.0
2005-05-03 19:15:00,6.766,6.807,6.718,6.807,550000.0
2005-05-03 19:16:00,6.815,6.815,6.734,6.779,400000.0
2005-05-03 19:17:00,6.81,6.81,6.667,6.737,200000.0
2005-05-03 19:18:00,6.811,6.811,6.688,6.767,500000.0
2005-05-03 19:19:00,6.678,6.828,6.678,6.811,550000.0
2005-05-03 19:20:00,6.773,6.788,6.724,6.745,450000.0
2005-05-03 19:21:00,6.801,6.807,6.739,6.739,300000.0
2005-05-03 19:22:00,6.787,6.819,6.677,6.708,450000.0
2005-05-03 19:23:00,6.801,6.806,6.704,6.704,350000.0
2005-05-03 19:24:00,6.779,6.832,6.705,6.788,550000.0
2005-05-03 19:25:00,6.817,6.817,6.705,6.795,250000.0
2005-05-03 19:26:00,6.837,6.837,6.705,6.705,400000.0
2005-05-03 19:27:00,6.834,6.834,6.834,6.834,50000.0
2005-05-03 19:28:00,6.828,6.828,6.708,6.744,450000.0
2005-05-03 19:30:00,6.842,6.842,6.713,6.733,400000.0
2005-05-03 19:31:00,6.761,6.761,6.739,6.739,100000.0
2005-05-03 19:35:00,6.819,6.819,6.712,6.712,500000.0
2005-05-03 19:36:00,6.769,6.809,6.69,6.727,400000.0
2005-05-03 19:42:00,6.775,6.775,6.683,6.719,200000.0
2005-05-03 19:47:00,6.785,6.785,6.676,6.72,450000.0
2005-05-03 20:00:00,6.8,6.8,6.665,6.764,650000.0
2005-05-03 20:01:00,6.724,6.836,6.695,6.714,300000.0
2005-05-03 20:03:00,6.717,6.717,6.687,6.687,100000.0
2005-05-03 20:04:00,6.812,6.812,6.66,6.66,200000.0
2005-05-03 20:05:00,6.799,6.827,6.696,6.827,450000.0
2005-05-03 20:06:00,6.751,6.875,6.718,6.85,250000.0
2005-05-03 20:08:00,6.727,6.855,6.727,6.742,450000.0
2005-05-03 20:09:00,6.781,6.809,6.701,6.701,450000.0
2005-05-03 20:10:00,6.788,6.788,6.704,6.727,450000.0
2005-05-03 20:11:00,6.722,6.846,6.719,6.833,400000.0
2005-05-03 20:12:00,6.799,6.799,6.708,6.759,250000.0
2005-05-03 20:13:00,6.816,6.816,6.688,6.688,300000.0
2005-05-03 20:14:00,6.705,6.815,6.705,6.815,350000.0
2005-05-03 20:17:00,6.833,6.876,6.734,6.752,400000.0
2005-05-03 20:18:00,6.743,6.865,6.743,6.815,550000.0
2005-05-03 20:19:00,6.721,6.867,6.721,6.779,500000.0
2005-05-03 20:20:00,6.742,6.811,6.676,6.676,700000.0
2005-05-03 20:21:00,6.699,6.76,6.672,6.716,250000.0
2005-05-03 20:22:00,6.795,6.796,6.675,6.675,450000.0
2005-05-03 20:23:00,6.668,6.817,6.668,6.801,700000.0
2005-05-03 20:24:00,6.776,6.782,6.722,6.722,400000.0
2005-05-03 20:26:00,6.785,6.785,6.693,6.729,200000.0
2005-05-03 20:29:00,6.761,6.771,6.676,6.718,450000.0
2005-05-03 20:30:00,6.811,6.815,6.786,6.786,150000.0
2005-05-03 20:32:00,6.776,6.806,6.687,6.794,400000.0
2005-05-03 20:33:00,6.788,6.817,6.708,6.756,350000.0
2005-05-03 20:34:00,6.708,6.794,6.7,6.786,300000.0
2005-05-03 20:35:00,6.804,6.828,6.717,6.828,300000.0
2005-05-03 20:44:00,6.768,6.775,6.679,6.77,650000.0
2005-05-03 20:45:00,6.734,6.88,6.723,6.842,650000.0
2005-05-03 20:50:00,6.785,6.844,6.703,6.814,450000.0
2005-05-03 20:51:00,6.728,6.816,6.698,6.788,450000.0
2005-05-03 20:53:00,6.74,6.79,6.681,6.7,500000.0
2005-05-03 20:55:00,6.689,6.81,6.689,6.81,450000.0
2005-05-03 20:56:00,6.75,6.912,6.722,6.846,750000.0
2005-05-03 20:57:00,6.731,6.817,6.731,6.745,300000.0
2005-05-03 20:58:00,6.753,6.827,6.691,6.827,400000.0
2005-05-03 20:59:00,6.731,6.804,6.69,6.764,450000.0
2005-05-03 21:03:00,6.802,6.81,6.712,6.728,700000.0
2005-05-03 21:04:00,6.697,6.849,6.697,6.815,500000.0
2005-05-03 21:06:00,6.818,6.818,6.709,6.785,400000.0
2005-05-03 21:07:00,6.837,6.843,6.837,6.843,100000.0
2005-05-03 21:08:00,6.791,6.818,6.76,6.808,350000.0
2005-05-03 21:09:00,6.744,6.817,6.744,6.811,200000.0
2005-05-03 21:10:00,6.718,6.752,6.718,6.728,200000.0
2005-05-03 21:14:00,6.761,6.836,6.696,6.696,300000.0
2005-05-03 21:15:00,6.843,6.843,6.758,6.801,350000.0
2005-05-03 21:16:00,6.813,6.866,6.783,6.783,450000.0
2005-05-03 21:17:00,6.83,6.859,6.781,6.806,300000.0
2005-05-03 21:19:00,6.722,6.815,6.7,6.807,350000.0
2005-05-03 21:21:00,6.812,6.812,6.707,6.745,200000.0
2005-05-03 21:23:00,6.769,6.828,6.723,6.818,500000.0
2005-05-03 21:24:00,6.772,6.857,6.704,6.798,400000.0
2005-05-03 21:25:00,6.823,6.848,6.755,6.755,500000.0
2005-05-03 21:26:00,6.781,6.913,6.756,6.787,550000.0
2005-05-03 21:27:00,6.756,6.784,6.691,6.747,450000.0
2005-05-03 21:28:00,6.805,6.855,6.727,6.727,250000.0
2005-05-03 21:30:00,6.802,6.842,6.708,6.842,650000.0
2005-05-03 21:33:00,6.808,6.824,6.736,6.783,350000.0
2005-05-03 21:36:00,6.839,6.878,6.747,6.783,650000.0
2005-05-03 21:37:00,6.774,6.821,6.774,6.807,150000.0
2005-05-03 21:40:00,6.837,6.88,6.736,6.771,400000.0
2005-05-03 21:42:00,6.806,6.83,6.699,6.707,650000.0
2005-05-03 21:47:00,6.83,6.887,6.749,6.878,500000.0
2005-05-03 21:49:00,6.796,6.838,6.762,6.838,350000.0
2005-05-03 21:52:00,6.825,6.863,6.733,6.744,400000.0
2005-05-03 21:53:00,6.821,6.871,6.734,6.79,250000.0
2005-05-03 21:57:00,6.826,6.826,6.721,6.761,250000.0
2005-05-03 21:58:00,6.814,6.825,6.814,6.825,100000.0
2005-05-03 21:59:00,6.736,6.824,6.722,6.816,300000.0
2005-05-03 22:00:00,6.754,6.875,6.754,6.875,100000.0
2005-05-03 22:04:00,6.862,6.873,6.752,6.873,600000.0
2005-05-03 22:06:00,6.859,6.859,6.736,6.771,250000.0
2005-05-03 22:08:00,6.769,6.865,6.729,6.865,500000.0
2005-05-03 22:10:00,6.837,6.89,6.776,6.79,450000.0
2005-05-03 22:11:00,6.772,6.922,6.753,6.753,400000.0
2005-05-03 22:12:00,6.839,6.861,6.755,6.83,450000.0
2005-05-03 22:18:00,6.829,6.886,6.73,6.789,650000.0
2005-05-03 22:35:00,6.825,6.825,6.733,6.769,200000.0
2005-05-03 22:37:00,6.803,6.84,6.803,6.824,150000.0
2005-05-03 22:40:00,6.768,6.836,6.766,6.814,250000.0
2005-05-03 22:45:00,6.815,6.815,6.723,6.759,200000.0
2005-05-03 22:59:00,6.835,6.835,6.743,6.779,200000.0
2005-05-03 23:01:00,6.842,6.854,6.716,6.851,700000.0
2005-05-03 23:05:00,6.739,6.871,6.738,6.779,350000.0
2005-05-03 23:19:00,6.834,6.834,6.751,6.784,200000.0
2005-05-03 23:44:00,6.845,6.845,6.761,6.793,200000.0
2005-05-04 00:00:00,6.89,7.03,6.87,7.0,400000.0
2005-05-04 00:08:00,6.768,6.845,6.768,6.845,400000.0
2005-05-04 00:46:00,6.845,6.845,6.761,6.794,200000.0
2005-05-04 00:48:00,6.841,6.872,6.821,6.826,300000.0
2005-05-04 00:50:00,6.845,6.845,6.762,6.794,200000.0
2005-05-04 01:08:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 01:45:00,6.704,6.854,6.698,6.854,500000.0
2005-05-04 01:54:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 02:00:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 02:02:00,6.815,6.845,6.749,6.825,350000.0
2005-05-04 02:03:00,6.702,6.882,6.702,6.769,350000.0
2005-05-04 02:05:00,6.805,6.908,6.771,6.851,550000.0
2005-05-04 02:06:00,6.757,6.879,6.734,6.834,550000.0
2005-05-04 02:07:00,6.794,6.893,6.771,6.771,450000.0
2005-05-04 02:08:00,6.834,6.89,6.752,6.831,700000.0
2005-05-04 02:09:00,6.873,6.889,6.78,6.799,350000.0
2005-05-04 02:10:00,6.828,6.886,6.757,6.765,450000.0
2005-05-04 02:11:00,6.834,6.869,6.755,6.856,550000.0
2005-05-04 02:12:00,6.793,6.882,6.744,6.867,600000.0
2005-05-04 02:14:00,6.757,6.812,6.697,6.812,450000.0
2005-05-04 02:16:00,6.785,6.87,6.744,6.744,450000.0
2005-05-04 02:17:00,6.787,6.841,6.724,6.814,350000.0
2005-05-04 02:18:00,6.818,6.857,6.733,6.857,550000.0
2005-05-04 02:19:00,6.863,6.906,6.766,6.766,350000.0
2005-05-04 02:21:00,6.835,6.835,6.743,6.779,200000.0
2005-05-04 02:24:00,6.811,6.865,6.754,6.865,400000.0
2005-05-04 02:27:00,6.756,6.877,6.756,6.802,400000.0
2005-05-04 02:30:00,6.738,6.854,6.709,6.854,350000.0
2005-05-04 02:34:00,6.716,6.906,6.716,6.796,650000.0
2005-05-04 02:35:00,6.769,6.882,6.761,6.788,450000.0
2005-05-04 02:36:00,6.852,6.869,6.749,6.749,450000.0
2005-05-04 02:46:00,6.835,6.835,6.743,6.779,200000.0
2005-05-04 02:51:00,6.792,6.872,6.726,6.786,350000.0
2005-05-04 02:55:00,6.747,6.851,6.747,6.851,350000.0
2005-05-04 02:59:00,6.843,6.864,6.759,6.833,250000.0
2005-05-04 03:10:00,6.806,6.811,6.711,6.722,700000.0
2005-05-04 03:19:00,6.824,6.873,6.754,6.754,500000.0
2005-05-04 03:22:00,6.827,6.898,6.741,6.793,500000.0
2005-05-04 03:28:00,6.824,6.824,6.754,6.754,150000.0
2005-05-04 03:29:00,6.759,6.877,6.75,6.825,350000.0
2005-05-04 03:35:00,6.895,6.928,6.779,6.872,750000.0
2005-05-04 03:36:00,6.833,6.833,6.757,6.793,350000.0
2005-05-04 03:37:00,6.78,6.873,6.78,6.873,550000.0
2005-05-04 03:38:00,6.859,6.862,6.819,6.833,350000.0
2005-05-04 03:39:00,6.873,6.921,6.775,6.856,400000.0
2005-05-04 03:40:00,6.828,6.851,6.748,6.785,350000.0
2005-05-04 03:42:00,6.764,6.852,6.764,6.815,250000.0
2005-05-04 03:44:00,6.759,6.825,6.745,6.784,400000.0
2005-05-04 03:46:00,6.725,6.862,6.725,6.815,450000.0
2005-05-04 03:47:00,6.879,6.879,6.742,6.814,500000.0
2005-05-04 03:48:00,6.875,6.886,6.782,6.782,250000.0
2005-05-04 03:49:00,6.781,6.829,6.713,6.829,600000.0
2005-05-04 03:53:00,6.794,6.854,6.743,6.759,650000.0
2005-05-04 03:55:00,6.847,6.872,6.732,6.782,400000.0
2005-05-04 03:56:00,6.841,6.875,6.817,6.875,350000.0
2005-05-04 03:59:00,6.85,6.874,6.75,6.788,500000.0
2005-05-04 04:01:00,6.852,6.876,6.754,6.79,600000.0
2005-05-04 04:03:00,6.857,6.857,6.772,6.805,200000.0
2005-05-04 04:05:00,6.845,6.845,6.746,6.784,200000.0
2005-05-04 04:07:00,6.845,6.845,6.753,6.789,200000.0
2005-05-04 04:08:00,6.789,6.789,6.789,6.789,50000.0
2005-05-04 04:11:00,6.786,6.892,6.735,6.788,650000.0
2005-05-04 04:13:00,6.848,6.872,6.792,6.835,250000.0
2005-05-04 04:14:00,6.772,6.852,6.772,6.852,150000.0
2005-05-04 04:15:00,6.827,6.859,6.771,6.859,300000.0
2005-05-04 04:16:00,6.827,6.85,6.774,6.842,400000.0
2005-05-04 04:18:00,6.85,6.864,6.772,6.864,450000.0
2005-05-04 04:23:00,6.845,6.845,6.753,6.789,200000.0
2005-05-04 04:25:00,6.844,6.882,6.819,6.819,350000.0
2005-05-04 04:26:00,6.74,6.852,6.731,6.731,450000.0
2005-05-04 04:27:00,6.793,6.85,6.749,6.764,250000.0
2005-05-04 04:30:00,6.846,6.865,6.755,6.79,250000.0
2005-05-04 04:34:00,6.85,6.861,6.764,6.851,300000.0
2005-05-04 04:37:00,6.909,6.909,6.785,6.858,600000.0
2005-05-04 04:39:00,6.781,6.858,6.774,6.85,350000.0
2005-05-04 04:41:00,6.818,6.889,6.763,6.763,400000.0
2005-05-04 04:42:00,6.859,6.886,6.808,6.813,350000.0
2005-05-04 04:44:00,6.87,6.87,6.766,6.837,400000.0
2005-05-04 04:46:00,6.887,6.887,6.72,6.727,550000.0
2005-05-04 04:50:00,6.857,6.902,6.791,6.819,450000.0
2005-05-04 04:53:00,6.75,6.832,6.741,6.782,350000.0
2005-05-04 04:54:00,6.901,6.929,6.788,6.828,450000.0
2005-05-04 04:56:00,6.774,6.86,6.774,6.86,400000.0
2005-05-04 04:57:00,6.845,6.876,6.845,6.876,100000.0
2005-05-04 05:00:00,6.804,6.884,6.765,6.864,350000.0
2005-05-04 05:01:00,6.864,6.903,6.863,6.903,200000.0
2005-05-04 05:02:00,6.789,6.87,6.789,6.814,200000.0
2005-05-04 05:03:00,6.859,6.892,6.788,6.872,500000.0
2005-05-04 05:04:00,6.858,6.858,6.768,6.801,350000.0
2005-05-04 05:05:00,6.791,6.866,6.784,6.784,400000.0
2005-05-04 05:09:00,6.903,6.903,6.865,6.865,300000.0
2005-05-04 05:14:00,6.847,6.903,6.763,6.896,500000.0
2005-05-04 05:16:00,6.856,6.874,6.768,6.806,400000.0
2005-05-04 05:17:00,6.778,6.893,6.778,6.856,500000.0
2005-05-04 05:18:00,6.79,6.868,6.768,6.854,450000.0
2005-05-04 05:21:00,6.844,6.855,6.776,6.776,450000.0
2005-05-04 05:22:00,6.893,6.898,6.737,6.898,800000.0
2005-05-04 05:27:00,6.883,6.912,6.829,6.829,450000.0
2005-05-04 05:28:00,6.845,6.889,6.755,6.755,650000.0
2005-05-04 05:30:00,6.844,6.894,6.788,6.813,450000.0
2005-05-04 05:34:00,6.904,6.904,6.82,6.847,450000.0
2005-05-04 05:36:00,6.786,6.879,6.78,6.809,400000.0
2005-05-04 05:39:00,6.865,6.911,6.788,6.874,500000.0
2005-05-04 05:43:00,6.869,6.869,6.763,6.763,250000.0
2005-05-04 05:48:00,6.792,6.877,6.74,6.819,500000.0
2005-05-04 05:49:00,6.774,6.864,6.772,6.772,450000.0
2005-05-04 05:50:00,6.854,6.859,6.747,6.809,550000.0
2005-05-04 05:53:00,6.764,6.926,6.764,6.844,600000.0
2005-05-04 05:56:00,6.887,6.887,6.805,6.863,350000.0
2005-05-04 05:57:00,6.815,6.868,6.778,6.868,200000.0
2005-05-04 06:02:00,6.913,6.913,6.786,6.824,400000.0
2005-05-04 06:09:00,6.866,6.866,6.786,6.857,200000.0
2005-05-04 06:12:00,6.823,6.823,6.772,6.785,150000.0
2005-05-04 06:13:00,6.834,6.852,6.779,6.807,450000.0
2005-05-04 06:14:00,6.81,6.911,6.778,6.801,500000.0
2005-05-04 06:29:00,6.886,6.889,6.769,6.769,450000.0
2005-05-04 06:30:00,6.797,6.852,6.774,6.852,250000.0
2005-05-04 06:31:00,6.849,6.849,6.75,6.776,550000.0
2005-05-04 06:36:00,6.903,6.903,6.77,6.802,400000.0
2005-05-04 06:40:00,6.814,6.873,6.79,6.79,300000.0
2005-05-04 06:44:00,6.901,6.91,6.801,6.818,400000.0
2005-05-04 06:49:00,6.852,6.885,6.746,6.792,350000.0
2005-05-04 06:50:00,6.829,6.829,6.829,6.829,50000.0
2005-05-04 06:52:00,6.789,6.856,6.789,6.845,300000.0
2005-05-04 06:55:00,6.851,6.901,6.774,6.901,600000.0
2005-05-04 06:59:00,6.842,6.888,6.767,6.802,350000.0
2005-05-04 07:00:00,6.889,6.891,6.781,6.827,450000.0
2005-05-04 07:02:00,6.761,6.884,6.742,6.786,350000.0
2005-05-04 07:12:00,6.839,6.869,6.707,6.869,600000.0
2005-05-04 07:16:00,6.778,6.908,6.778,6.894,650000.0
2005-05-04 07:18:00,6.858,6.872,6.805,6.86,400000.0
2005-05-04 07:21:00,6.831,6.859,6.746,6.855,400000.0
2005-05-04 07:25:00,6.888,6.888,6.835,6.868,200000.0
2005-05-04 07:27:00,6.811,6.811,6.811,6.811,50000.0
2005-05-04 07:29:00,6.808,6.899,6.784,6.824,350000.0
2005-05-04 07:30:00,6.872,6.918,6.8,6.887,550000.0
2005-05-04 07:32:00,6.821,6.871,6.771,6.821,550000.0
2005-05-04 07:33:00,6.823,6.909,6.756,6.756,350000.0
2005-05-04 07:34:00,6.885,6.89,6.792,6.856,350000.0
2005-05-04 07:36:00,6.805,6.864,6.775,6.785,500000.0
2005-05-04 07:38:00,6.82,6.848,6.752,6.845,400000.0
2005-05-04 07:39:00,6.866,6.866,6.762,6.838,350000.0
2005-05-04 07:40:00,6.789,6.836,6.719,6.809,450000.0
2005-05-04 07:42:00,6.816,6.816,6.714,6.714,100000.0
2005-05-04 07:43:00,6.701,6.836,6.701,6.836,450000.0
2005-05-04 07:44:00,6.793,6.862,6.745,6.797,450000.0
2005-05-04 07:46:00,6.783,6.876,6.74,6.874,600000.0
2005-05-04 07:48:00,6.851,6.853,6.777,6.85,200000.0
2005-05-04 07:50:00,6.794,6.878,6.794,6.878,100000.0
2005-05-04 07:51:00,6.8,6.881,6.761,6.84,600000.0
2005-05-04 07:52:00,6.867,6.867,6.778,6.778,150000.0
2005-05-04 07:53:00,6.724,6.821,6.724,6.821,200000.0
2005-05-04 07:54:00,6.787,6.807,6.787,6.807,150000.0
2005-05-04 07:55:00,6.765,6.845,6.735,6.811,500000.0
2005-05-04 07:56:00,6.772,6.772,6.719,6.719,100000.0
2005-05-04 07:57:00,6.727,6.76,6.727,6.76,100000.0
2005-05-04 07:58:00,6.811,6.811,6.811,6.811,50000.0
2005-05-04 07:59:00,6.772,6.861,6.74,6.765,250000.0
2005-05-04 08:01:00,6.799,6.882,6.749,6.749,350000.0
2005-05-04 08:04:00,6.783,6.826,6.718,6.718,300000.0
2005-05-04 08:06:00,6.751,6.832,6.737,6.781,400000.0
2005-05-04 08:07:00,6.858,6.858,6.735,6.84,500000.0
2005-05-04 08:10:00,6.823,6.823,6.714,6.714,250000.0
2005-05-04 08:12:00,6.851,6.851,6.766,6.766,100000.0
2005-05-04 08:13:00,6.816,6.829,6.714,6.727,400000.0
2005-05-04 08:14:00,6.713,6.832,6.709,6.787,400000.0
2005-05-04 08:20:00,6.839,6.839,6.738,6.838,550000.0
2005-05-04 08:21:00,6.782,6.906,6.754,6.782,550000.0
2005-05-04 08:23:00,6.773,6.894,6.773,6.854,300000.0
2005-05-04 08:24:00,6.855,6.87,6.763,6.763,250000.0
2005-05-04 08:25:00,6.714,6.839,6.714,6.839,350000.0
2005-05-04 08:26:00,6.866,6.866,6.741,6.843,500000.0
2005-05-04 08:27:00,6.778,6.816,6.771,6.816,250000.0
2005-05-04 08:28:00,6.82,6.853,6.742,6.819,450000.0
2005-05-04 08:29:00,6.742,6.822,6.726,6.809,400000.0
2005-05-04 08:30:00,6.829,6.867,6.785,6.838,400000.0
2005-05-04 08:33:00,6.848,6.886,6.743,6.832,400000.0
2005-05-04 08:34:00,6.779,6.835,6.74,6.766,300000.0
2005-05-04 08:37:00,6.799,6.835,6.74,6.795,250000.0
2005-05-04 08:41:00,6.814,6.876,6.789,6.789,350000.0
2005-05-04 08:43:00,6.815,6.815,6.73,6.73,250000.0
2005-05-04 08:45:00,6.833,6.88,6.794,6.794,350000.0
2005-05-04 08:46:00,6.862,6.862,6.704,6.82,500000.0
2005-05-04 08:47:00,6.852,6.865,6.703,6.777,550000.0
2005-05-04 08:49:00,6.87,6.87,6.76,6.818,400000.0
2005-05-04 08:51:00,6.834,6.873,6.742,6.788,350000.0
2005-05-04 08:53:00,6.846,6.871,6.789,6.839,400000.0
2005-05-04 08:54:00,6.847,6.847,6.73,6.732,350000.0
2005-05-04 08:55:00,6.834,6.846,6.699,6.846,250000.0
2005-05-04 08:56:00,6.763,6.842,6.721,6.815,550000.0
2005-05-04 08:57:00,6.822,6.847,6.742,6.817,550000.0
2005-05-04 08:58:00,6.852,6.876,6.745,6.799,250000.0
2005-05-04 09:00:00,6.809,6.909,6.742,6.742,550000.0
2005-05-04 09:01:00,6.804,6.839,6.735,6.768,400000.0
2005-05-04 09:02:00,6.724,6.819,6.724,6.769,550000.0
2005-05-04 09:03:00,6.753,6.805,6.69,6.69,300000.0
2005-05-04 09:04:00,6.78,6.838,6.684,6.838,400000.0
2005-05-04 09:05:00,6.781,6.83,6.715,6.83,400000.0
2005-05-04 09:06:00,6.797,6.837,6.735,6.78,350000.0
2005-05-04 09:07:00,6.711,6.836,6.711,6.804,400000.0
2005-05-04 09:08:00,6.842,6.842,6.797,6.797,100000.0
2005-05-04 09:09:00,6.743,6.817,6.696,6.696,450000.0
2005-05-04 09:10:00,6.801,6.808,6.687,6.805,350000.0
2005-05-04 09:12:00,6.827,6.883,6.737,6.737,550000.0
2005-05-04 09:13:00,6.734,6.828,6.669,6.828,450000.0
2005-05-04 09:14:00,6.838,6.872,6.782,6.782,500000.0
2005-05-04 09:15:00,6.789,6.874,6.764,6.84,350000.0
2005-05-04 09:16:00,6.788,6.883,6.752,6.776,350000.0
2005-05-04 09:18:00,6.83,6.867,6.748,6.811,400000.0
2005-05-04 09:19:00,6.871,6.871,6.76,6.86,450000.0
2005-05-04 09:20:00,6.793,6.874,6.761,6.761,450000.0
2005-05-04 09:22:00,6.805,6.84,6.748,6.84,250000.0
2005-05-04 09:23:00,6.738,6.858,6.692,6.809,450000.0
2005-05-04 09:24:00,6.731,6.83,6.731,6.787,400000.0
2005-05-04 09:25:00,6.869,6.869,6.736,6.762,350000.0
2005-05-04 09:26:00,6.81,6.86,6.769,6.86,200000.0
2005-05-04 09:27:00,6.792,6.875,6.731,6.731,250000.0
2005-05-04 09:28:00,6.766,6.823,6.745,6.812,350000.0
2005-05-04 09:29:00,6.719,6.823,6.719,6.801,300000.0
2005-05-04 09:30:00,6.731,6.842,6.666,6.842,400000.0
2005-05-04 09:32:00,6.796,6.856,6.743,6.856,250000.0
2005-05-04 09:33:00,6.837,6.881,6.746,6.881,450000.0
2005-05-04 09:35:00,6.734,6.844,6.734,6.844,350000.0
2005-05-04 09:36:00,6.774,6.869,6.716,6.735,500000.0
2005-05-04 09:37:00,6.822,6.847,6.713,6.822,400000.0
2005-05-04 09:38:00,6.762,6.85,6.712,6.836,450000.0
2005-05-04 09:39:00,6.878,6.922,6.76,6.862,500000.0
2005-05-04 09:40:00,6.727,6.819,6.653,6.685,550000.0
2005-05-04 09:41:00,6.798,6.887,6.765,6.765,350000.0
2005-05-04 09:42:00,6.835,6.835,6.74,6.755,400000.0
2005-05-04 09:45:00,6.733,6.836,6.7,6.827,450000.0
2005-05-04 09:46:00,6.785,6.856,6.763,6.816,350000.0
2005-05-04 09:48:00,6.854,6.854,6.718,6.77,450000.0
2005-05-04 09:52:00,6.858,6.858,6.727,6.818,400000.0
2005-05-04 09:53:00,6.711,6.825,6.711,6.723,400000.0
2005-05-04 09:54:00,6.72,6.862,6.702,6.862,350000.0
2005-05-04 09:55:00,6.828,6.865,6.748,6.773,400000.0
2005-05-04 09:56:00,6.754,6.857,6.739,6.857,400000.0
2005-05-04 09:58:00,6.736,6.817,6.713,6.784,400000.0
2005-05-04 09:59:00,6.74,6.821,6.685,6.817,450000.0
2005-05-04 10:00:00,6.803,6.803,6.685,6.787,550000.0
2005-05-04 10:03:00,6.764,6.787,6.667,6.699,400000.0
2005-05-04 10:05:00,6.713,6.869,6.713,6.845,400000.0
2005-05-04 10:08:00,6.835,6.842,6.718,6.842,300000.0
2005-05-04 10:09:00,6.882,6.925,6.781,6.885,450000.0
2005-05-04 10:10:00,6.848,6.858,6.735,6.856,550000.0
2005-05-04 10:11:00,6.876,6.915,6.764,6.764,500000.0
2005-05-04 10:12:00,6.862,6.862,6.743,6.814,350000.0
2005-05-04 10:13:00,6.798,6.881,6.748,6.767,500000.0
2005-05-04 10:15:00,6.87,6.87,6.73,6.794,350000.0
2005-05-04 10:16:00,6.714,6.863,6.714,6.836,400000.0
2005-05-04 10:17:00,6.804,6.807,6.703,6.714,400000.0
2005-05-04 10:18:00,6.678,6.82,6.649,6.82,450000.0
2005-05-04 10:19:00,6.766,6.868,6.731,6.815,400000.0
2005-05-04 10:21:00,6.827,6.872,6.817,6.844,400000.0
2005-05-04 10:22:00,6.723,6.852,6.723,6.76,400000.0
2005-05-04 10:23:00,6.807,6.856,6.708,6.815,450000.0
2005-05-04 10:24:00,6.846,6.846,6.701,6.838,900000.0
2005-05-04 10:25:00,6.727,6.85,6.703,6.815,700000.0
2005-05-04 10:26:00,6.876,6.876,6.766,6.766,350000.0
2005-05-04 10:30:00,6.794,6.858,6.736,6.785,400000.0
2005-05-04 10:31:00,6.731,6.813,6.731,6.761,350000.0
2005-05-04 10:34:00,6.834,6.834,6.697,6.792,500000.0
2005-05-04 10:35:00,6.712,6.807,6.698,6.743,400000.0
2005-05-04 10:37:00,6.841,6.862,6.722,6.753,400000.0
2005-05-04 10:39:00,6.808,6.84,6.698,6.698,650000.0
2005-05-04 10:42:00,6.791,6.866,6.713,6.845,750000.0
2005-05-04 10:44:00,6.845,6.885,6.752,6.847,900000.0
2005-05-04 10:45:00,6.854,6.894,6.758,6.839,350000.0
2005-05-04 10:47:00,6.856,6.912,6.764,6.764,350000.0
2005-05-04 10:48:00,6.818,6.922,6.778,6.887,450000.0
2005-05-04 10:49:00,6.861,6.861,6.729,6.742,600000.0
2005-05-04 10:50:00,6.829,6.842,6.748,6.748,800000.0
2005-05-04 10:52:00,6.839,6.886,6.735,6.838,950000.0
2005-05-04 10:53:00,6.795,6.879,6.755,6.825,500000.0
2005-05-04 10:54:00,6.847,6.849,6.744,6.845,400000.0
2005-05-04 10:55:00,6.84,6.879,6.748,6.834,800000.0
2005-05-04 10:57:00,6.825,6.873,6.731,6.839,450000.0
2005-05-04 10:58:00,6.781,6.89,6.751,6.81,350000.0
2005-05-04 10:59:00,6.865,6.888,6.751,6.751,450000.0
2005-05-04 11:00:00,6.796,6.874,6.739,6.774,350000.0
2005-05-04 11:02:00,6.889,6.889,6.762,6.82,400000.0
2005-05-04 11:03:00,6.782,6.868,6.721,6.786,550000.0
2005-05-04 11:04:00,6.887,6.89,6.786,6.881,400000.0
2005-05-04 11:06:00,6.852,6.876,6.756,6.756,350000.0
2005-05-04 11:07:00,6.816,6.847,6.723,6.847,450000.0
2005-05-04 11:08:00,6.796,6.909,6.776,6.9,350000.0
2005-05-04 11:09:00,6.87,6.87,6.755,6.85,500000.0
2005-05-04 11:11:00,6.866,6.889,6.758,6.856,350000.0
2005-05-04 11:12:00,6.879,6.925,6.799,6.864,550000.0
2005-05-04 11:13:00,6.855,6.899,6.779,6.899,500000.0
2005-05-04 11:14:00,6.776,6.869,6.745,6.869,400000.0
2005-05-04 11:15:00,6.768,6.883,6.759,6.802,400000.0
2005-05-04 11:17:00,6.874,6.88,6.761,6.88,350000.0
2005-05-04 11:18:00,6.788,6.845,6.781,6.818,350000.0
2005-05-04 11:19:00,6.781,6.9,6.772,6.9,550000.0
2005-05-04 11:20:00,6.846,6.879,6.769,6.802,400000.0
2005-05-04 11:22:00,6.876,6.884,6.738,6.74,400000.0
2005-05-04 11:24:00,6.826,6.911,6.765,6.859,550000.0
2005-05-04 11:26:00,6.868,6.888,6.776,6.888,400000.0
2005-05-04 11:27:00,6.792,6.894,6.792,6.888,500000.0
2005-05-04 11:28:00,6.758,6.834,6.723,6.826,350000.0
2005-05-04 11:29:00,6.791,6.878,6.769,6.799,500000.0
2005-05-04 11:30:00,6.889,6.926,6.785,6.785,500000.0
2005-05-04 11:32:00,6.827,6.854,6.751,6.751,450000.0
2005-05-04 11:34:00,6.848,6.881,6.777,6.837,450000.0
2005-05-04 11:37:00,6.776,6.873,6.728,6.837,400000.0
2005-05-04 11:38:00,6.826,6.832,6.748,6.831,400000.0
2005-05-04 11:39:00,6.794,6.88,6.751,6.783,350000.0
2005-05-04 11:40:00,6.799,6.9,6.775,6.832,400000.0
2005-05-04 11:41:00,6.742,6.837,6.742,6.789,350000.0
2005-05-04 11:42:00,6.76,6.853,6.76,6.843,350000.0
2005-05-04 11:43:00,6.875,6.875,6.772,6.874,350000.0
2005-05-04 11:44:00,6.874,6.879,6.748,6.843,450000.0
2005-05-04 11:47:00,6.82,6.889,6.734,6.839,500000.0
2005-05-04 11:48:00,6.824,6.857,6.763,6.854,400000.0
2005-05-04 11:49:00,6.84,6.87,6.748,6.813,350000.0
2005-05-04 11:50:00,6.833,6.881,6.766,6.881,350000.0
2005-05-04 11:51:00,6.743,6.884,6.743,6.856,450000.0
2005-05-04 11:52:00,6.775,6.861,6.726,6.861,450000.0
2005-05-04 11:54:00,6.88,6.883,6.768,6.825,550000.0
2005-05-04 11:57:00,6.871,6.887,6.782,6.848,450000.0
2005-05-04 11:58:00,6.769,6.883,6.755,6.883,350000.0
2005-05-04 12:00:00,6.844,6.85,6.755,6.755,350000.0
2005-05-04 12:01:00,6.877,6.923,6.783,6.814,500000.0
2005-05-04 12:02:00,6.866,6.884,6.762,6.762,400000.0
2005-05-04 12:03:00,6.765,6.848,6.759,6.829,550000.0
2005-05-04 12:05:00,6.846,6.875,6.741,6.788,350000.0
2005-05-04 12:06:00,6.858,6.877,6.809,6.877,350000.0
2005-05-04 12:07:00,6.887,6.91,6.762,6.836,450000.0
2005-05-04 12:08:00,6.876,6.889,6.765,6.889,450000.0
2005-05-04 12:09:00,6.763,6.848,6.762,6.796,350000.0
2005-05-04 12:10:00,6.846,6.875,6.776,6.818,400000.0
2005-05-04 12:12:00,6.744,6.881,6.744,6.767,350000.0
2005-05-04 12:14:00,6.825,6.857,6.73,6.757,550000.0
2005-05-04 12:15:00,6.792,6.863,6.732,6.777,400000.0
2005-05-04 12:16:00,6.801,6.861,6.747,6.799,400000.0
2005-05-04 12:17:00,6.853,6.887,6.84,6.88,400000.0
2005-05-04 12:19:00,6.804,6.877,6.748,6.768,450000.0
2005-05-04 12:20:00,6.794,6.879,6.719,6.791,500000.0
2005-05-04 12:21:00,6.849,6.883,6.764,6.844,500000.0
2005-05-04 12:22:00,6.877,6.878,6.775,6.846,400000.0
2005-05-04 12:24:00,6.89,6.89,6.756,6.842,600000.0
2005-05-04 12:26:00,6.857,6.86,6.748,6.799,450000.0
2005-05-04 12:27:00,6.846,6.88,6.752,6.85,550000.0
2005-05-04 12:28:00,6.844,6.858,6.739,6.801,500000.0
2005-05-04 12:30:00,6.767,6.881,6.753,6.881,450000.0
2005-05-04 12:31:00,6.841,6.841,6.772,6.833,350000.0
2005-05-04 12:32:00,6.736,6.872,6.736,6.76,350000.0
2005-05-04 12:33:00,6.837,6.879,6.742,6.742,450000.0
2005-05-04 12:34:00,6.762,6.878,6.741,6.741,450000.0
2005-05-04 12:35:00,6.866,6.866,6.752,6.752,350000.0
2005-05-04 12:36:00,6.883,6.884,6.769,6.853,350000.0
2005-05-04 12:39:00,6.831,6.872,6.733,6.832,450000.0
2005-05-04 12:41:00,6.831,6.868,6.748,6.868,450000.0
2005-05-04 12:42:00,6.752,6.876,6.742,6.827,550000.0
2005-05-04 12:43:00,6.804,6.862,6.741,6.771,500000.0
2005-05-04 12:45:00,6.79,6.878,6.74,6.788,400000.0
2005-05-04 12:46:00,6.748,6.869,6.739,6.739,500000.0
2005-05-04 12:47:00,6.786,6.875,6.732,6.796,350000.0
2005-05-04 12:49:00,6.782,6.866,6.752,6.767,450000.0
2005-05-04 12:50:00,6.807,6.874,6.759,6.767,400000.0
2005-05-04 12:51:00,6.758,6.9,6.758,6.879,500000.0
2005-05-04 12:52:00,6.795,6.896,6.778,6.855,500000.0
2005-05-04 12:54:00,6.85,6.857,6.743,6.801,450000.0
2005-05-04 12:56:00,6.839,6.873,6.756,6.768,450000.0
2005-05-04 12:57:00,6.821,6.862,6.733,6.733,400000.0
2005-05-04 12:58:00,6.783,6.872,6.738,6.757,400000.0
2005-05-04 12:59:00,6.801,6.826,6.702,6.826,450000.0
2005-05-04 13:01:00,6.727,6.86,6.727,6.814,400000.0
2005-05-04 13:02:00,6.752,6.841,6.716,6.769,400000.0
2005-05-04 13:03:00,6.781,6.858,6.732,6.732,450000.0
2005-05-04 13:04:00,6.789,6.858,6.727,6.749,450000.0
2005-05-04 13:06:00,6.855,6.855,6.709,6.812,450000.0
2005-05-04 13:07:00,6.873,6.873,6.743,6.798,500000.0
2005-05-04 13:09:00,6.869,6.869,6.75,6.757,450000.0
2005-05-04 13:10:00,6.829,6.916,6.761,6.769,500000.0
2005-05-04 13:11:00,6.778,6.863,6.778,6.84,400000.0
2005-05-04 13:12:00,6.872,6.918,6.779,6.779,550000.0
2005-05-04 13:14:00,6.748,6.877,6.748,6.868,350000.0
2005-05-04 13:16:00,6.855,6.855,6.755,6.846,350000.0
2005-05-04 13:17:00,6.866,6.885,6.785,6.885,450000.0
2005-05-04 13:19:00,6.793,6.866,6.742,6.769,400000.0
2005-05-04 13:21:00,6.743,6.859,6.741,6.741,350000.0
2005-05-04 13:24:00,6.848,6.879,6.754,6.778,450000.0
2005-05-04 13:27:00,6.782,6.879,6.782,6.846,500000.0
2005-05-04 13:29:00,6.867,6.869,6.714,6.832,350000.0
2005-05-04 13:30:00,6.867,6.867,6.729,6.76,450000.0
2005-05-04 13:32:00,6.798,6.858,6.729,6.731,500000.0
2005-05-04 13:33:00,6.776,6.842,6.743,6.781,350000.0
2005-05-04 13:34:00,6.715,6.903,6.715,6.781,350000.0
2005-05-04 13:35:00,6.814,6.881,6.758,6.758,400000.0
2005-05-04 13:37:00,6.756,6.836,6.754,6.827,350000.0
2005-05-04 13:39:00,6.833,6.864,6.752,6.832,500000.0
2005-05-04 13:41:00,6.768,6.878,6.768,6.872,400000.0
2005-05-04 13:42:00,6.848,6.854,6.769,6.839,350000.0
2005-05-04 13:43:00,6.855,6.874,6.747,6.848,500000.0
2005-05-04 13:44:00,6.752,6.863,6.722,6.787,350000.0
2005-05-04 13:45:00,6.769,6.88,6.752,6.86,400000.0
2005-05-04 13:46:00,6.785,6.863,6.745,6.8,450000.0
2005-05-04 13:47:00,6.759,6.905,6.759,6.79,550000.0
2005-05-04 13:48:00,6.834,6.862,6.751,6.823,400000.0
2005-05-04 13:49:00,6.738,6.87,6.738,6.841,350000.0
2005-05-04 13:50:00,6.782,6.79,6.728,6.735,450000.0
2005-05-04 13:51:00,6.878,6.889,6.773,6.773,350000.0
2005-05-04 13:52:00,6.864,6.864,6.739,6.843,350000.0
2005-05-04 13:53:00,6.774,6.875,6.735,6.784,450000.0
2005-05-04 13:55:00,6.817,6.859,6.792,6.821,350000.0
2005-05-04 13:57:00,6.791,6.853,6.741,6.741,450000.0
2005-05-04 13:58:00,6.726,6.855,6.726,6.855,350000.0
2005-05-04 13:59:00,6.793,6.878,6.789,6.789,400000.0
2005-05-04 14:01:00,6.803,6.847,6.736,6.847,400000.0
2005-05-04 14:02:00,6.861,6.863,6.745,6.811,350000.0
2005-05-04 14:04:00,6.751,6.861,6.751,6.861,350000.0
2005-05-04 14:06:00,6.829,6.869,6.746,6.845,350000.0
2005-05-04 14:07:00,6.827,6.88,6.739,6.84,400000.0
2005-05-04 14:08:00,6.808,6.874,6.773,6.82,400000.0
2005-05-04 14:09:00,6.729,6.935,6.729,6.798,550000.0
2005-05-04 14:12:00,6.853,6.866,6.823,6.862,450000.0
2005-05-04 14:13:00,6.82,6.82,6.731,6.753,350000.0
2005-05-04 14:14:00,6.748,6.858,6.729,6.776,500000.0
2005-05-04 14:16:00,6.755,6.829,6.731,6.793,450000.0
2005-05-04 14:17:00,6.822,6.83,6.739,6.773,450000.0
2005-05-04 14:18:00,6.757,6.876,6.757,6.876,400000.0
2005-05-04 14:19:00,6.824,6.853,6.69,6.836,500000.0
2005-05-04 14:20:00,6.752,6.855,6.752,6.767,350000.0
2005-05-04 14:21:00,6.744,6.849,6.744,6.81,450000.0
2005-05-04 14:22:00,6.832,6.866,6.73,6.866,450000.0
2005-05-04 14:23:00,6.769,6.852,6.769,6.789,400000.0
2005-05-04 14:24:00,6.868,6.871,6.795,6.87,400000.0
2005-05-04 14:25:00,6.795,6.858,6.786,6.794,350000.0
2005-05-04 14:26:00,6.802,6.878,6.751,6.846,350000.0
2005-05-04 14:27:00,6.798,6.869,6.725,6.869,400000.0
2005-05-04 14:28:00,6.853,6.875,6.768,6.826,400000.0
2005-05-04 14:29:00,6.813,6.869,6.737,6.843,350000.0
2005-05-04 14:30:00,6.826,6.883,6.754,6.754,550000.0
2005-05-04 14:31:00,6.796,6.889,6.756,6.854,400000.0
2005-05-04 14:32:00,6.847,6.874,6.785,6.808,500000.0
2005-05-04 14:33:00,6.891,6.908,6.774,6.817,300000.0
2005-05-04 14:34:00,6.857,6.912,6.782,6.782,450000.0
2005-05-04 14:35:00,6.858,6.858,6.785,6.788,350000.0
2005-05-04 14:36:00,6.849,6.873,6.759,6.873,400000.0
2005-05-04 14:37:00,6.786,6.876,6.714,6.872,550000.0
2005-05-04 14:38:00,6.85,6.893,6.804,6.852,400000.0
2005-05-04 14:39:00,6.84,6.861,6.726,6.756,500000.0
2005-05-04 14:40:00,6.812,6.878,6.781,6.806,400000.0
2005-05-04 14:41:00,6.784,6.886,6.776,6.846,550000.0
2005-05-04 14:42:00,6.749,6.862,6.745,6.846,400000.0
2005-05-04 14:43:00,6.849,6.886,6.745,6.886,500000.0
2005-05-04 14:44:00,6.772,6.83,6.732,6.83,450000.0
2005-05-04 14:45:00,6.853,6.898,6.825,6.881,400000.0
2005-05-04 14:46:00,6.861,6.893,6.797,6.816,350000.0
2005-05-04 14:47:00,6.856,6.9,6.769,6.879,350000.0
2005-05-04 14:48:00,6.866,6.888,6.797,6.871,400000.0
2005-05-04 14:49:00,6.912,6.937,6.778,6.778,500000.0
2005-05-04 14:50:00,6.809,6.893,6.758,6.758,400000.0
2005-05-04 14:51:00,6.889,6.898,6.813,6.875,350000.0
2005-05-04 14:52:00,6.895,6.895,6.8,6.814,450000.0
2005-05-04 14:53:00,6.802,6.883,6.778,6.837,400000.0
2005-05-04 14:54:00,6.778,6.948,6.778,6.815,550000.0
2005-05-04 14:55:00,6.864,6.915,6.795,6.795,450000.0
2005-05-04 14:56:00,6.903,6.933,6.811,6.919,550000.0
2005-05-04 14:57:00,6.905,6.94,6.8,6.913,450000.0
2005-05-04 14:58:00,6.835,6.91,6.809,6.87,400000.0
2005-05-04 14:59:00,6.835,6.911,6.748,6.911,550000.0
2005-05-04 15:00:00,6.801,6.926,6.801,6.826,450000.0
2005-05-04 15:01:00,6.865,6.891,6.77,6.86,450000.0
2005-05-04 15:02:00,6.803,6.918,6.773,6.847,450000.0
2005-05-04 15:03:00,6.88,6.91,6.766,6.91,500000.0
2005-05-04 15:04:00,6.835,6.924,6.797,6.8,550000.0
2005-05-04 15:05:00,6.783,6.919,6.783,6.81,550000.0
2005-05-04 15:06:00,6.861,6.867,6.83,6.83,400000.0
2005-05-04 15:07:00,6.78,6.882,6.747,6.853,350000.0
2005-05-04 15:08:00,6.807,6.957,6.807,6.863,500000.0
2005-05-04 15:09:00,6.871,6.923,6.773,6.773,450000.0
2005-05-04 15:10:00,6.784,6.903,6.764,6.812,400000.0
2005-05-04 15:11:00,6.812,6.929,6.785,6.797,500000.0
2005-05-04 15:12:00,6.806,6.823,6.791,6.794,400000.0
2005-05-04 15:13:00,6.867,6.908,6.799,6.908,400000.0
2005-05-04 15:14:00,6.912,6.912,6.768,6.825,350000.0
2005-05-04 15:15:00,6.782,6.882,6.775,6.831,400000.0
2005-05-04 15:16:00,6.805,6.901,6.766,6.901,200000.0
2005-05-04 15:17:00,6.848,6.902,6.769,6.846,450000.0
2005-05-04 15:18:00,6.904,6.904,6.794,6.846,400000.0
2005-05-04 15:19:00,6.85,6.9,6.827,6.869,450000.0
2005-05-04 15:20:00,6.819,6.885,6.796,6.885,400000.0
2005-05-04 15:21:00,6.864,6.914,6.795,6.914,500000.0
2005-05-04 15:22:00,6.842,6.881,6.801,6.832,450000.0
2005-05-04 15:23:00,6.8,6.902,6.8,6.872,400000.0
2005-05-04 15:24:00,6.892,6.907,6.821,6.884,350000.0
2005-05-04 15:25:00,6.895,6.917,6.8,6.865,350000.0
2005-05-04 15:26:00,6.801,6.923,6.801,6.815,550000.0
2005-05-04 15:27:00,6.797,6.886,6.784,6.811,350000.0
2005-05-04 15:28:00,6.803,6.917,6.803,6.874,350000.0
2005-05-04 15:29:00,6.874,6.906,6.738,6.816,500000.0
2005-05-04 15:30:00,6.874,6.897,6.777,6.897,450000.0
2005-05-04 15:31:00,6.839,6.906,6.801,6.801,500000.0
2005-05-04 15:32:00,6.806,6.871,6.756,6.871,450000.0
2005-05-04 15:33:00,6.854,6.856,6.756,6.845,400000.0
2005-05-04 15:34:00,6.781,6.9,6.747,6.747,400000.0
2005-05-04 15:35:00,6.818,6.88,6.795,6.823,400000.0
2005-05-04 15:36:00,6.829,6.871,6.734,6.868,550000.0
2005-05-04 15:37:00,6.786,6.901,6.778,6.861,400000.0
2005-05-04 15:38:00,6.835,6.928,6.833,6.833,450000.0
2005-05-04 15:39:00,6.826,6.826,6.81,6.81,150000.0
2005-05-04 15:40:00,6.772,6.86,6.758,6.787,450000.0
2005-05-04 15:42:00,6.891,6.891,6.79,6.811,350000.0
2005-05-04 15:43:00,6.828,6.878,6.759,6.763,450000.0
2005-05-04 15:44:00,6.884,6.909,6.807,6.888,350000.0
2005-05-04 15:45:00,6.889,6.889,6.773,6.875,450000.0
2005-05-04 15:46:00,6.784,6.895,6.784,6.804,400000.0
2005-05-04 15:47:00,6.864,6.885,6.747,6.775,550000.0
2005-05-04 15:48:00,6.811,6.887,6.774,6.78,350000.0
2005-05-04 15:49:00,6.853,6.908,6.845,6.908,350000.0
2005-05-04 15:50:00,6.788,6.91,6.784,6.894,550000.0
2005-05-04 15:51:00,6.867,6.923,6.768,6.801,350000.0
2005-05-04 15:52:00,6.77,6.9,6.767,6.767,350000.0
2005-05-04 15:53:00,6.876,6.9,6.77,6.853,500000.0
2005-05-04 15:54:00,6.876,6.889,6.831,6.889,450000.0
2005-05-04 15:55:00,6.769,6.896,6.769,6.876,500000.0
2005-05-04 15:56:00,6.764,6.924,6.764,6.841,450000.0
2005-05-04 15:57:00,6.816,6.857,6.774,6.802,450000.0
2005-05-04 15:58:00,6.8,6.912,6.8,6.912,500000.0
2005-05-04 15:59:00,6.898,6.909,6.804,6.825,450000.0
2005-05-04 16:00:00,6.867,6.879,6.746,6.841,500000.0
2005-05-04 16:01:00,6.885,6.885,6.777,6.777,400000.0
2005-05-04 16:02:00,6.799,6.929,6.782,6.856,550000.0
2005-05-04 16:03:00,6.901,6.905,6.785,6.85,450000.0
2005-05-04 16:04:00,6.754,6.867,6.728,6.841,550000.0
2005-05-04 16:05:00,6.889,6.9,6.769,6.769,450000.0
2005-05-04 16:06:00,6.784,6.892,6.751,6.846,350000.0
2005-05-04 16:07:00,6.791,6.892,6.782,6.782,500000.0
2005-05-04 16:08:00,6.761,6.894,6.761,6.809,550000.0
2005-05-04 16:09:00,6.769,6.878,6.754,6.878,350000.0
2005-05-04 16:10:00,6.871,6.919,6.787,6.891,500000.0
2005-05-04 16:11:00,6.765,6.874,6.74,6.74,500000.0
2005-05-04 16:12:00,6.817,6.867,6.798,6.824,350000.0
2005-05-04 16:13:00,6.809,6.894,6.775,6.894,450000.0
2005-05-04 16:14:00,6.89,6.89,6.751,6.818,500000.0
2005-05-04 16:15:00,6.878,6.878,6.713,6.748,350000.0
2005-05-04 16:16:00,6.833,6.898,6.779,6.865,550000.0
2005-05-04 16:17:00,6.876,6.9,6.772,6.772,350000.0
2005-05-04 16:18:00,6.884,6.895,6.762,6.859,400000.0
2005-05-04 16:19:00,6.893,6.893,6.783,6.784,300000.0
2005-05-04 16:20:00,6.895,6.895,6.764,6.782,550000.0
2005-05-04 16:21:00,6.809,6.892,6.759,6.843,500000.0
2005-05-04 16:22:00,6.865,6.869,6.771,6.825,450000.0
2005-05-04 16:23:00,6.784,6.882,6.758,6.775,400000.0
2005-05-04 16:24:00,6.842,6.89,6.745,6.883,550000.0
2005-05-04 16:25:00,6.851,6.898,6.815,6.898,350000.0
2005-05-04 16:26:00,6.856,6.891,6.746,6.746,550000.0
2005-05-04 16:27:00,6.88,6.88,6.72,6.784,450000.0
2005-05-04 16:28:00,6.848,6.901,6.793,6.901,400000.0
2005-05-04 16:29:00,6.865,6.878,6.815,6.857,400000.0
2005-05-04 16:30:00,6.792,6.901,6.762,6.852,550000.0
2005-05-04 16:31:00,6.818,6.906,6.781,6.822,400000.0
2005-05-04 16:32:00,6.853,6.853,6.853,6.853,50000.0
2005-05-04 16:33:00,6.762,6.856,6.755,6.802,350000.0
2005-05-04 16:34:00,6.848,6.897,6.796,6.897,350000.0
2005-05-04 16:35:00,6.8,6.903,6.754,6.81,500000.0
2005-05-04 16:36:00,6.91,6.91,6.819,6.821,500000.0
2005-05-04 16:37:00,6.9,6.903,6.801,6.818,500000.0
2005-05-04 16:38:00,6.758,6.943,6.758,6.789,450000.0
2005-05-04 16:39:00,6.821,6.898,6.795,6.884,500000.0
2005-05-04 16:40:00,6.758,6.912,6.758,6.875,400000.0
2005-05-04 16:41:00,6.793,6.884,6.793,6.795,350000.0
2005-05-04 16:42:00,6.798,6.905,6.78,6.898,500000.0
2005-05-04 16:43:00,6.773,6.898,6.773,6.824,350000.0
2005-05-04 16:44:00,6.899,6.899,6.76,6.76,400000.0
2005-05-04 16:45:00,6.759,6.851,6.759,6.816,400000.0
2005-05-04 16:46:00,6.815,6.864,6.802,6.863,350000.0
2005-05-04 16:47:00,6.796,6.908,6.774,6.802,600000.0
2005-05-04 16:49:00,6.862,6.904,6.775,6.775,450000.0
2005-05-04 16:50:00,6.798,6.901,6.773,6.848,550000.0
2005-05-04 16:51:00,6.916,6.931,6.788,6.788,400000.0
2005-05-04 16:52:00,6.808,6.916,6.804,6.916,450000.0
2005-05-04 16:53:00,6.807,6.897,6.775,6.82,350000.0
2005-05-04 16:54:00,6.817,6.891,6.764,6.78,450000.0
2005-05-04 16:55:00,6.882,6.905,6.789,6.826,550000.0
2005-05-04 16:56:00,6.791,6.896,6.771,6.785,400000.0
2005-05-04 16:57:00,6.794,6.903,6.787,6.787,300000.0
2005-05-04 16:58:00,6.789,6.888,6.784,6.847,500000.0
2005-05-04 16:59:00,6.813,6.9,6.791,6.803,400000.0
2005-05-04 17:00:00,6.869,6.897,6.778,6.778,350000.0
2005-05-04 17:01:00,6.825,6.921,6.797,6.816,500000.0
2005-05-04 17:02:00,6.81,6.891,6.779,6.829,400000.0
2005-05-04 17:04:00,6.813,6.921,6.783,6.84,350000.0
2005-05-04 17:05:00,6.898,6.898,6.763,6.853,400000.0
2005-05-04 17:06:00,6.912,6.913,6.75,6.849,350000.0
2005-05-04 17:07:00,6.852,6.885,6.749,6.819,500000.0
2005-05-04 17:08:00,6.758,6.9,6.758,6.821,500000.0
2005-05-04 17:09:00,6.858,6.891,6.759,6.809,300000.0
2005-05-04 17:10:00,6.868,6.904,6.802,6.868,350000.0
2005-05-04 17:11:00,6.894,6.894,6.742,6.774,400000.0
2005-05-04 17:12:00,6.846,6.885,6.78,6.792,400000.0
2005-05-04 17:13:00,6.787,6.882,6.764,6.882,450000.0
2005-05-04 17:15:00,6.781,6.889,6.752,6.822,350000.0
2005-05-04 17:16:00,6.887,6.887,6.779,6.846,450000.0
2005-05-04 17:18:00,6.845,6.885,6.797,6.885,350000.0
2005-05-04 17:19:00,6.787,6.934,6.784,6.881,450000.0
2005-05-04 17:20:00,6.843,6.903,6.765,6.785,350000.0
2005-05-04 17:21:00,6.801,6.886,6.771,6.873,500000.0
2005-05-04 17:22:00,6.86,6.86,6.86,6.86,50000.0
2005-05-04 17:23:00,6.795,6.885,6.783,6.866,550000.0
2005-05-04 17:24:00,6.875,6.875,6.762,6.786,350000.0
2005-05-04 17:25:00,6.871,6.901,6.791,6.901,400000.0
2005-05-04 17:26:00,6.787,6.881,6.778,6.842,450000.0
2005-05-04 17:27:00,6.86,6.885,6.769,6.853,400000.0
2005-05-04 17:28:00,6.821,6.906,6.783,6.783,550000.0
2005-05-04 17:29:00,6.783,6.892,6.783,6.887,500000.0
2005-05-04 17:30:00,6.775,6.913,6.775,6.91,450000.0
2005-05-04 17:31:00,6.847,6.919,6.788,6.887,600000.0
2005-05-04 17:32:00,6.794,6.933,6.782,6.878,400000.0
2005-05-04 17:33:00,6.872,6.907,6.784,6.907,400000.0
2005-05-04 17:34:00,6.899,6.953,6.812,6.93,450000.0
2005-05-04 17:35:00,6.858,6.916,6.796,6.853,500000.0
2005-05-04 17:36:00,6.86,6.886,6.749,6.886,450000.0
2005-05-04 17:37:00,6.894,6.894,6.746,6.838,550000.0
2005-05-04 17:38:00,6.826,6.89,6.791,6.827,400000.0
2005-05-04 17:39:00,6.869,6.88,6.775,6.8,350000.0
2005-05-04 17:40:00,6.807,6.949,6.807,6.905,500000.0
2005-05-04 17:41:00,6.816,6.909,6.816,6.862,250000.0
2005-05-04 17:42:00,6.768,6.916,6.768,6.863,500000.0
2005-05-04 17:43:00,6.905,6.918,6.77,6.801,400000.0
2005-05-04 17:44:00,6.877,6.897,6.785,6.867,450000.0
2005-05-04 17:45:00,6.828,6.963,6.828,6.846,550000.0
2005-05-04 17:46:00,6.847,6.872,6.847,6.869,250000.0
2005-05-04 17:47:00,6.874,6.889,6.751,6.817,400000.0
2005-05-04 17:48:00,6.902,6.917,6.807,6.917,400000.0
2005-05-04 17:49:00,6.858,6.908,6.819,6.871,350000.0
2005-05-04 17:50:00,6.873,6.895,6.78,6.78,550000.0
2005-05-04 17:51:00,6.804,6.882,6.741,6.8,550000.0
2005-05-04 17:52:00,6.857,6.869,6.729,6.748,350000.0
2005-05-04 17:53:00,6.828,6.883,6.806,6.807,500000.0
2005-05-04 17:54:00,6.811,6.9,6.767,6.9,350000.0
2005-05-04 17:55:00,6.807,6.903,6.795,6.864,350000.0
2005-05-04 17:56:00,6.767,6.875,6.753,6.809,400000.0
2005-05-04 17:57:00,6.881,6.897,6.824,6.865,400000.0
2005-05-04 17:58:00,6.859,6.877,6.798,6.84,450000.0
2005-05-04 18:00:00,6.771,6.877,6.771,6.863,350000.0
2005-05-04 18:01:00,6.849,6.904,6.76,6.826,450000.0
2005-05-04 18:02:00,6.794,6.882,6.793,6.867,500000.0
2005-05-04 18:03:00,6.828,6.86,6.79,6.831,350000.0
2005-05-04 18:04:00,6.881,6.881,6.738,6.805,400000.0
2005-05-04 18:05:00,6.811,6.89,6.726,6.883,550000.0
2005-05-04 18:07:00,6.867,6.922,6.763,6.88,650000.0
2005-05-04 18:08:00,6.809,6.862,6.756,6.862,500000.0
2005-05-04 18:09:00,6.852,6.908,6.795,6.881,500000.0
2005-05-04 18:11:00,6.778,6.879,6.739,6.863,450000.0
2005-05-04 18:12:00,6.858,6.864,6.858,6.864,100000.0
2005-05-04 18:13:00,6.834,6.894,6.803,6.884,400000.0
2005-05-04 18:14:00,6.803,6.91,6.803,6.883,400000.0
2005-05-04 18:15:00,6.824,6.824,6.824,6.824,50000.0
2005-05-04 18:16:00,6.803,6.914,6.787,6.787,400000.0
2005-05-04 18:17:00,6.862,6.862,6.784,6.851,350000.0
2005-05-04 18:18:00,6.868,6.94,6.788,6.788,500000.0
2005-05-04 18:19:00,6.874,6.887,6.827,6.883,350000.0
2005-05-04 18:20:00,6.809,6.902,6.765,6.864,400000.0
2005-05-04 18:21:00,6.818,6.88,6.755,6.858,550000.0
2005-05-04 18:22:00,6.79,6.875,6.79,6.819,400000.0
2005-05-04 18:25:00,6.829,6.909,6.806,6.846,500000.0
2005-05-04 18:26:00,6.875,6.96,6.859,6.96,550000.0
2005-05-04 18:27:00,6.883,6.952,6.872,6.943,350000.0
2005-05-04 18:28:00,6.944,6.961,6.859,6.961,350000.0
2005-05-04 18:29:00,6.909,6.976,6.869,6.976,350000.0
2005-05-04 18:30:00,6.924,6.968,6.816,6.906,450000.0
2005-05-04 18:31:00,6.927,6.936,6.836,6.916,350000.0
2005-05-04 18:32:00,6.875,6.941,6.801,6.868,450000.0
2005-05-04 18:33:00,6.918,6.957,6.848,6.889,350000.0
2005-05-04 18:34:00,6.93,6.973,6.857,6.973,400000.0
2005-05-04 18:35:00,6.901,6.969,6.901,6.908,350000.0
2005-05-04 18:36:00,6.824,6.974,6.824,6.926,550000.0
2005-05-04 18:37:00,6.879,6.954,6.862,6.917,500000.0
2005-05-04 18:38:00,6.939,6.955,6.838,6.909,450000.0
2005-05-04 18:39:00,6.947,6.956,6.858,6.938,400000.0
2005-05-04 18:40:00,6.832,6.966,6.832,6.901,450000.0
2005-05-04 18:41:00,6.897,6.959,6.881,6.939,500000.0
2005-05-04 18:43:00,6.907,6.948,6.828,6.948,400000.0
2005-05-04 18:44:00,6.922,6.975,6.846,6.896,500000.0
2005-05-04 18:45:00,6.863,6.998,6.863,6.935,350000.0
2005-05-04 18:46:00,6.847,6.969,6.836,6.969,350000.0
2005-05-04 18:47:00,6.831,6.981,6.831,6.927,400000.0
2005-05-04 18:50:00,6.868,6.964,6.846,6.937,350000.0
2005-05-04 18:51:00,6.927,6.952,6.861,6.861,450000.0
2005-05-04 18:52:00,6.901,6.965,6.84,6.965,550000.0
2005-05-04 18:53:00,6.922,6.956,6.878,6.937,450000.0
2005-05-04 18:55:00,6.906,6.944,6.844,6.85,600000.0
2005-05-04 18:56:00,6.956,7.009,6.887,6.887,500000.0
2005-05-04 18:57:00,6.957,7.016,6.881,6.935,800000.0
2005-05-04 18:58:00,6.96,6.971,6.82,6.846,750000.0
2005-05-04 18:59:00,6.88,6.963,6.824,6.901,750000.0
2005-05-04 19:00:00,6.875,6.947,6.807,6.901,700000.0
2005-05-04 19:01:00,6.949,6.949,6.823,6.897,850000.0
2005-05-04 19:02:00,6.882,6.98,6.827,6.955,850000.0
2005-05-04 19:03:00,6.868,6.916,6.805,6.902,1050000.0
2005-05-04 19:04:00,6.889,6.939,6.869,6.915,250000.0
2005-05-04 19:05:00,6.959,6.959,6.839,6.912,350000.0
2005-05-04 19:06:00,6.929,6.948,6.823,6.872,500000.0
2005-05-04 19:07:00,6.937,6.984,6.832,6.939,750000.0
2005-05-04 19:08:00,6.888,6.984,6.84,6.901,650000.0
2005-05-04 19:09:00,6.89,7.02,6.824,6.974,1150000.0
2005-05-04 19:10:00,6.932,6.973,6.827,6.827,500000.0
2005-05-04 19:11:00,6.941,6.976,6.862,6.948,350000.0
2005-05-04 19:12:00,6.99,7.012,6.89,6.968,800000.0
2005-05-04 19:13:00,6.915,7.009,6.859,6.859,600000.0
2005-05-04 19:14:00,6.841,6.96,6.82,6.94,550000.0
2005-05-04 19:15:00,6.933,6.973,6.861,6.949,750000.0
2005-05-04 19:16:00,6.976,6.976,6.908,6.936,550000.0
2005-05-04 19:17:00,6.952,6.952,6.825,6.882,350000.0
2005-05-04 19:18:00,6.894,7.005,6.87,6.932,500000.0
2005-05-04 19:19:00,6.95,6.974,6.834,6.974,850000.0
2005-05-04 19:20:00,6.967,6.967,6.901,6.911,500000.0
2005-05-04 19:21:00,6.948,6.948,6.82,6.884,500000.0
2005-05-04 19:22:00,6.973,7.003,6.839,6.914,750000.0
2005-05-04 19:23:00,6.953,6.963,6.836,6.836,850000.0
2005-05-04 19:24:00,6.888,6.94,6.811,6.917,500000.0
2005-05-04 19:25:00,6.83,6.962,6.83,6.846,750000.0
2005-05-04 19:27:00,6.871,6.962,6.821,6.862,550000.0
2005-05-04 19:28:00,6.87,6.939,6.84,6.876,350000.0
2005-05-04 19:29:00,6.901,6.938,6.835,6.855,400000.0
2005-05-04 19:30:00,6.916,6.978,6.836,6.913,950000.0
2005-05-04 19:31:00,6.819,6.958,6.815,6.875,400000.0
2005-05-04 19:36:00,6.919,6.936,6.839,6.93,350000.0
2005-05-04 19:37:00,6.839,6.97,6.839,6.955,500000.0
2005-05-04 19:40:00,6.831,6.944,6.799,6.843,700000.0
2005-05-04 19:42:00,6.925,6.925,6.833,6.869,200000.0
2005-05-04 19:43:00,6.859,6.859,6.823,6.823,100000.0
2005-05-04 20:00:00,6.88,6.924,6.833,6.869,250000.0
2005-05-04 20:02:00,6.881,6.969,6.833,6.842,400000.0
2005-05-04 20:03:00,6.833,6.941,6.833,6.9,400000.0
2005-05-04 20:04:00,6.899,6.987,6.892,6.946,350000.0
2005-05-04 20:11:00,6.913,6.913,6.813,6.853,200000.0
2005-05-04 20:31:00,6.905,6.905,6.805,6.844,200000.0
2005-05-04 21:29:00,6.916,6.916,6.837,6.872,200000.0
2005-05-04 21:31:00,6.922,6.957,6.82,6.921,400000.0
2005-05-04 21:39:00,6.949,6.949,6.81,6.836,350000.0
2005-05-04 21:43:00,6.837,6.933,6.837,6.881,200000.0
2005-05-04 21:45:00,6.928,6.928,6.827,6.836,400000.0
2005-05-04 21:50:00,6.935,6.935,6.852,6.884,200000.0
2005-05-04 22:19:00,6.954,6.954,6.883,6.934,250000.0
2005-05-04 22:31:00,6.905,6.911,6.875,6.875,200000.0
2005-05-04 22:36:00,6.952,6.955,6.867,6.931,250000.0
2005-05-04 22:45:00,6.953,6.953,6.87,6.903,200000.0
2005-05-04 23:16:00,6.933,6.933,6.931,6.931,100000.0
2005-05-04 23:33:00,6.984,6.984,6.933,6.937,300000.0
2005-05-04 23:36:00,6.936,6.936,6.831,6.879,250000.0
2005-05-04 23:40:00,6.896,6.958,6.879,6.879,300000.0
2005-05-04 23:41:00,7.014,7.014,6.963,6.967,300000.0
2005-05-04 23:42:00,6.919,6.991,6.912,6.991,400000.0
2005-05-04 23:43:00,6.972,6.984,6.935,6.966,500000.0
2005-05-04 23:46:00,6.954,6.96,6.871,6.96,450000.0
2005-05-04 23:49:00,6.95,6.95,6.881,6.918,200000.0
2005-05-04 23:50:00,6.909,6.909,6.909,6.909,100000.0
2005-05-04 23:56:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 00:00:00,7.01,7.1,6.95,7.04,350000.0
2005-05-05 00:03:00,6.928,6.964,6.868,6.884,350000.0
2005-05-05 00:10:00,6.992,7.024,6.902,6.955,250000.0
2005-05-05 00:11:00,6.959,7.011,6.863,6.928,400000.0
2005-05-05 00:18:00,6.974,6.994,6.866,6.906,400000.0
2005-05-05 00:21:00,6.951,7.011,6.931,6.931,500000.0
2005-05-05 00:31:00,6.928,7.005,6.884,6.919,400000.0
2005-05-05 00:38:00,7.002,7.002,6.867,6.876,500000.0
2005-05-05 00:40:00,6.951,6.951,6.877,6.877,100000.0
2005-05-05 00:54:00,6.91,6.96,6.867,6.901,250000.0
2005-05-05 01:09:00,6.937,6.989,6.922,6.961,350000.0
2005-05-05 01:10:00,7.0,7.011,6.922,7.002,350000.0
2005-05-05 01:39:00,6.964,6.996,6.878,6.996,450000.0
2005-05-05 01:49:00,6.953,6.953,6.848,6.885,200000.0
2005-05-05 01:54:00,6.954,6.954,6.871,6.903,200000.0
2005-05-05 02:00:00,6.945,6.945,6.829,6.884,450000.0
2005-05-05 02:01:00,6.944,6.957,6.874,6.915,250000.0
2005-05-05 02:03:00,6.919,6.987,6.869,6.884,350000.0
2005-05-05 02:05:00,6.981,6.996,6.889,6.903,300000.0
2005-05-05 02:06:00,6.913,6.961,6.837,6.839,300000.0
2005-05-05 02:07:00,6.904,6.996,6.902,6.987,500000.0
2005-05-05 02:08:00,6.971,6.988,6.889,6.974,700000.0
2005-05-05 02:09:00,6.928,6.993,6.862,6.862,200000.0
2005-05-05 02:10:00,6.823,6.98,6.823,6.98,250000.0
2005-05-05 02:12:00,6.912,6.993,6.87,6.87,600000.0
2005-05-05 02:28:00,6.864,6.98,6.864,6.978,350000.0
2005-05-05 02:31:00,6.896,6.936,6.861,6.936,250000.0
2005-05-05 02:34:00,6.896,6.953,6.83,6.928,350000.0
2005-05-05 02:35:00,6.83,6.941,6.83,6.941,100000.0
2005-05-05 02:36:00,6.862,6.962,6.862,6.874,350000.0
2005-05-05 02:37:00,6.897,6.945,6.856,6.933,400000.0
2005-05-05 02:38:00,6.904,6.954,6.884,6.907,350000.0
2005-05-05 02:40:00,6.943,6.943,6.837,6.876,200000.0
2005-05-05 02:43:00,6.937,6.986,6.875,6.986,400000.0
2005-05-05 02:44:00,6.985,6.985,6.927,6.927,100000.0
2005-05-05 02:45:00,6.955,6.988,6.946,6.988,150000.0
2005-05-05 02:49:00,6.928,6.958,6.823,6.876,500000.0
2005-05-05 02:54:00,6.924,6.924,6.919,6.919,100000.0
2005-05-05 02:55:00,6.856,6.928,6.856,6.922,200000.0
2005-05-05 02:57:00,6.891,6.954,6.791,6.862,550000.0
2005-05-05 02:59:00,6.953,7.013,6.868,6.955,650000.0
2005-05-05 03:00:00,6.907,6.989,6.864,6.976,400000.0
2005-05-05 03:02:00,6.945,6.984,6.85,6.94,500000.0
2005-05-05 03:07:00,6.89,6.96,6.84,6.96,350000.0
2005-05-05 03:08:00,6.91,6.997,6.862,6.862,350000.0
2005-05-05 03:09:00,6.888,7.009,6.882,6.964,450000.0
2005-05-05 03:22:00,6.89,6.995,6.824,6.905,600000.0
2005-05-05 03:24:00,6.891,7.004,6.886,6.887,550000.0
2005-05-05 03:28:00,6.866,6.894,6.866,6.88,300000.0
2005-05-05 03:29:00,6.864,6.971,6.861,6.898,400000.0
2005-05-05 03:30:00,6.959,6.959,6.824,6.913,400000.0
2005-05-05 03:31:00,6.914,6.935,6.851,6.929,350000.0
2005-05-05 03:32:00,6.997,6.997,6.88,6.966,350000.0
2005-05-05 03:33:00,6.953,6.994,6.874,6.915,700000.0
2005-05-05 03:34:00,6.861,6.999,6.861,6.962,350000.0
2005-05-05 03:35:00,6.994,6.994,6.884,6.976,450000.0
2005-05-05 03:38:00,6.969,6.973,6.876,6.967,350000.0
2005-05-05 03:51:00,6.916,6.999,6.843,6.932,350000.0
2005-05-05 04:00:00,6.949,6.974,6.845,6.946,650000.0
2005-05-05 04:04:00,6.865,6.966,6.808,6.947,550000.0
2005-05-05 04:05:00,6.881,6.973,6.875,6.905,350000.0
2005-05-05 04:06:00,6.958,6.973,6.845,6.907,550000.0
2005-05-05 04:07:00,6.964,7.016,6.883,6.883,400000.0
2005-05-05 04:08:00,6.963,6.963,6.848,6.881,250000.0
2005-05-05 04:09:00,6.943,6.959,6.868,6.901,250000.0
2005-05-05 04:10:00,6.991,6.991,6.874,6.988,250000.0
2005-05-05 04:13:00,6.945,6.986,6.873,6.95,350000.0
2005-05-05 04:14:00,6.97,6.97,6.852,6.852,150000.0
2005-05-05 04:15:00,6.941,7.011,6.87,6.87,300000.0
2005-05-05 04:20:00,6.915,6.97,6.861,6.91,750000.0
2005-05-05 04:21:00,6.947,6.975,6.86,6.967,550000.0
2005-05-05 04:23:00,6.908,6.978,6.853,6.978,500000.0
2005-05-05 04:27:00,6.965,6.977,6.873,6.909,350000.0
2005-05-05 04:28:00,6.896,7.003,6.889,6.93,450000.0
2005-05-05 04:33:00,6.911,6.988,6.862,6.961,500000.0
2005-05-05 04:37:00,6.922,6.962,6.86,6.882,350000.0
2005-05-05 04:43:00,6.931,6.997,6.852,6.907,650000.0
2005-05-05 04:47:00,6.875,7.013,6.858,6.945,550000.0
2005-05-05 04:49:00,6.959,6.969,6.852,6.958,450000.0
2005-05-05 04:53:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 04:55:00,6.897,6.969,6.886,6.915,550000.0
2005-05-05 04:56:00,6.91,6.959,6.856,6.914,600000.0
2005-05-05 04:58:00,6.884,6.976,6.884,6.919,150000.0
2005-05-05 05:00:00,6.928,6.999,6.903,6.981,500000.0
2005-05-05 05:07:00,6.968,7.019,6.867,6.923,500000.0
2005-05-05 05:08:00,6.871,6.878,6.871,6.878,100000.0
2005-05-05 05:09:00,6.964,6.964,6.823,6.917,500000.0
2005-05-05 05:10:00,6.914,6.92,6.914,6.92,100000.0
2005-05-05 05:12:00,6.851,6.994,6.851,6.914,500000.0
2005-05-05 05:13:00,6.943,7.003,6.877,6.877,400000.0
2005-05-05 05:19:00,6.957,6.972,6.844,6.972,600000.0
2005-05-05 05:22:00,6.98,7.014,6.911,6.979,700000.0
2005-05-05 05:24:00,6.871,6.999,6.871,6.932,400000.0
2005-05-05 05:25:00,6.928,6.986,6.843,6.986,450000.0
2005-05-05 05:30:00,6.964,6.969,6.923,6.969,150000.0
2005-05-05 05:34:00,7.004,7.004,6.953,6.957,300000.0
2005-05-05 05:39:00,6.968,6.977,6.877,6.976,500000.0
2005-05-05 05:40:00,6.949,6.984,6.86,6.876,450000.0
2005-05-05 05:44:00,6.883,6.977,6.846,6.977,700000.0
2005-05-05 05:46:00,6.949,7.003,6.86,6.97,450000.0
2005-05-05 05:49:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 06:00:00,6.951,7.023,6.927,6.931,400000.0
2005-05-05 06:04:00,6.954,7.004,6.863,6.914,400000.0
2005-05-05 06:05:00,6.869,7.02,6.869,6.923,400000.0
2005-05-05 06:07:00,6.963,7.0,6.851,6.937,450000.0
2005-05-05 06:09:00,6.966,6.966,6.886,6.958,200000.0
2005-05-05 06:12:00,6.967,6.973,6.889,6.973,400000.0
2005-05-05 06:14:00,6.908,6.964,6.868,6.906,400000.0
2005-05-05 06:16:00,6.891,6.968,6.884,6.954,300000.0
2005-05-05 06:19:00,6.921,6.981,6.86,6.887,700000.0
2005-05-05 06:21:00,6.905,6.997,6.905,6.997,400000.0
2005-05-05 06:22:00,6.972,6.972,6.918,6.92,250000.0
2005-05-05 06:24:00,6.977,6.977,6.907,6.941,300000.0
2005-05-05 06:29:00,6.904,7.015,6.904,7.015,400000.0
2005-05-05 06:30:00,6.97,7.021,6.897,6.926,550000.0
2005-05-05 06:31:00,6.897,7.003,6.894,6.909,550000.0
2005-05-05 06:37:00,7.003,7.074,6.908,7.015,550000.0
2005-05-05 06:39:00,6.975,6.975,6.883,6.919,200000.0
2005-05-05 06:42:00,6.973,6.976,6.891,6.97,450000.0
2005-05-05 06:45:00,7.015,7.044,6.909,7.004,550000.0
2005-05-05 06:47:00,6.99,7.022,6.886,7.008,1000000.0
2005-05-05 06:48:00,6.921,7.027,6.921,6.97,350000.0
2005-05-05 06:49:00,6.998,7.0,6.873,6.873,450000.0
2005-05-05 06:53:00,6.91,6.967,6.876,6.895,700000.0
2005-05-05 06:55:00,6.943,6.966,6.88,6.962,350000.0
2005-05-05 06:58:00,6.965,6.965,6.873,6.944,300000.0
2005-05-05 06:59:00,6.961,7.005,6.881,6.931,450000.0
2005-05-05 07:00:00,6.932,6.985,6.898,6.959,550000.0
2005-05-05 07:02:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 07:06:00,6.963,6.996,6.869,6.869,350000.0
2005-05-05 07:09:00,6.913,6.997,6.89,6.997,450000.0
2005-05-05 07:11:00,6.933,7.022,6.896,6.926,700000.0
2005-05-05 07:19:00,6.967,6.967,6.878,6.878,100000.0
2005-05-05 07:22:00,6.968,6.996,6.885,6.92,550000.0
2005-05-05 07:23:00,6.954,6.991,6.871,6.916,550000.0
2005-05-05 07:25:00,6.996,6.999,6.941,6.995,350000.0
2005-05-05 07:26:00,6.878,6.914,6.878,6.914,100000.0
2005-05-05 07:30:00,6.874,6.957,6.874,6.954,250000.0
2005-05-05 07:34:00,7.002,7.016,6.916,6.981,350000.0
2005-05-05 07:35:00,6.966,7.009,6.89,6.985,500000.0
2005-05-05 07:38:00,6.991,6.997,6.913,6.964,400000.0
2005-05-05 07:39:00,6.976,6.988,6.894,6.988,350000.0
2005-05-05 07:42:00,6.96,6.972,6.843,6.843,400000.0
2005-05-05 07:43:00,6.885,6.986,6.859,6.968,450000.0
2005-05-05 07:45:00,6.878,6.943,6.843,6.942,400000.0
2005-05-05 07:46:00,6.866,6.966,6.863,6.966,350000.0
2005-05-05 07:47:00,6.969,6.969,6.887,6.969,150000.0
2005-05-05 07:49:00,6.875,7.007,6.875,6.95,400000.0
2005-05-05 07:50:00,7.017,7.029,6.904,6.997,500000.0
2005-05-05 07:51:00,6.914,7.016,6.913,7.016,700000.0
2005-05-05 07:52:00,7.015,7.015,6.883,6.979,500000.0
2005-05-05 07:53:00,6.906,7.024,6.906,7.001,450000.0
2005-05-05 07:54:00,6.896,7.008,6.896,6.939,350000.0
2005-05-05 07:55:00,6.915,7.008,6.915,6.98,250000.0
2005-05-05 07:56:00,7.01,7.01,6.883,6.883,250000.0
2005-05-05 07:59:00,6.932,6.934,6.912,6.924,250000.0
2005-05-05 08:00:00,6.923,6.992,6.863,6.873,400000.0
2005-05-05 08:02:00,6.872,6.987,6.858,6.909,750000.0
2005-05-05 08:03:00,6.874,6.955,6.874,6.953,450000.0
2005-05-05 08:07:00,6.996,6.996,6.882,6.985,500000.0
2005-05-05 08:09:00,6.906,6.963,6.861,6.898,500000.0
2005-05-05 08:10:00,6.987,7.011,6.911,6.971,400000.0
2005-05-05 08:11:00,6.986,6.996,6.886,6.969,400000.0
2005-05-05 08:12:00,6.999,6.999,6.898,6.898,100000.0
2005-05-05 08:14:00,6.898,7.014,6.898,6.975,650000.0
2005-05-05 08:15:00,6.905,7.027,6.905,6.923,500000.0
2005-05-05 08:18:00,6.953,6.997,6.885,6.96,550000.0
2005-05-05 08:19:00,6.894,6.975,6.894,6.916,350000.0
2005-05-05 08:21:00,6.908,7.024,6.889,6.938,550000.0
2005-05-05 08:22:00,6.896,6.999,6.882,6.897,350000.0
2005-05-05 08:24:00,7.016,7.016,6.918,6.918,250000.0
2005-05-05 08:28:00,7.0,7.018,6.907,6.981,450000.0
2005-05-05 08:29:00,6.892,6.98,6.863,6.97,400000.0
2005-05-05 08:30:00,6.996,7.009,6.925,6.973,400000.0
2005-05-05 08:31:00,6.912,6.982,6.912,6.936,400000.0
2005-05-05 08:32:00,7.024,7.024,6.915,6.974,550000.0
2005-05-05 08:35:00,6.923,6.994,6.886,6.886,400000.0
2005-05-05 08:36:00,6.978,6.996,6.883,6.919,500000.0
2005-05-05 08:39:00,6.997,6.997,6.866,6.866,500000.0
2005-05-05 08:40:00,6.96,7.017,6.92,6.963,250000.0
2005-05-05 08:41:00,6.951,6.983,6.928,6.928,350000.0
2005-05-05 08:42:00,6.999,6.999,6.858,6.947,450000.0
2005-05-05 08:44:00,6.927,6.968,6.918,6.941,350000.0
2005-05-05 08:45:00,6.947,7.016,6.909,6.909,350000.0
2005-05-05 08:48:00,6.893,6.966,6.893,6.939,450000.0
2005-05-05 08:49:00,7.016,7.016,6.891,6.949,400000.0
2005-05-05 08:50:00,6.925,6.987,6.862,6.953,500000.0
2005-05-05 08:51:00,6.959,7.004,6.903,6.949,350000.0
2005-05-05 08:52:00,6.896,6.986,6.888,6.973,450000.0
2005-05-05 08:53:00,6.991,7.009,6.911,6.982,400000.0
2005-05-05 08:54:00,7.013,7.014,6.923,6.923,350000.0
2005-05-05 08:55:00,7.005,7.012,6.864,6.975,350000.0
2005-05-05 08:56:00,6.927,6.999,6.883,6.933,550000.0
2005-05-05 08:57:00,6.973,7.009,6.896,6.968,550000.0
2005-05-05 08:59:00,7.024,7.039,6.913,6.984,500000.0
2005-05-05 09:00:00,6.967,7.023,6.884,6.894,550000.0
2005-05-05 09:01:00,6.962,7.018,6.891,6.983,500000.0
2005-05-05 09:02:00,6.901,7.045,6.901,6.955,550000.0
2005-05-05 09:03:00,6.941,7.016,6.903,6.903,300000.0
2005-05-05 09:04:00,6.985,7.046,6.886,7.028,400000.0
2005-05-05 09:06:00,6.975,7.026,6.908,6.955,350000.0
2005-05-05 09:07:00,6.885,7.004,6.885,7.004,400000.0
2005-05-05 09:12:00,6.992,6.992,6.853,6.892,550000.0
2005-05-05 09:13:00,6.934,7.028,6.87,7.028,450000.0
2005-05-05 09:14:00,7.012,7.031,6.944,6.947,500000.0
2005-05-05 09:15:00,6.967,7.046,6.939,7.012,350000.0
2005-05-05 09:16:00,6.951,7.033,6.902,6.937,350000.0
2005-05-05 09:17:00,7.033,7.036,6.9,7.0,550000.0
2005-05-05 09:18:00,7.019,7.053,6.94,7.01,400000.0
2005-05-05 09:19:00,7.045,7.045,6.906,7.013,450000.0
2005-05-05 09:20:00,6.973,7.06,6.929,6.929,450000.0
2005-05-05 09:21:00,6.968,7.042,6.946,7.042,550000.0
2005-05-05 09:22:00,6.989,7.032,6.939,7.032,250000.0
2005-05-05 09:23:00,6.962,7.059,6.914,6.993,450000.0
2005-05-05 09:24:00,6.894,6.995,6.894,6.941,400000.0
2005-05-05 09:25:00,7.026,7.043,6.943,6.957,350000.0
2005-05-05 09:26:00,6.918,6.969,6.918,6.969,150000.0
2005-05-05 09:27:00,6.938,7.024,6.898,6.898,250000.0
2005-05-05 09:29:00,6.889,6.999,6.876,6.99,300000.0
2005-05-05 09:30:00,6.932,7.029,6.893,7.029,400000.0
2005-05-05 09:31:00,6.987,6.987,6.891,6.953,400000.0
2005-05-05 09:32:00,6.963,7.006,6.914,7.006,450000.0
2005-05-05 09:34:00,6.981,7.022,6.889,6.996,300000.0
2005-05-05 09:35:00,6.907,7.026,6.907,7.026,350000.0
2005-05-05 09:36:00,6.938,7.03,6.887,6.891,500000.0
2005-05-05 09:37:00,6.974,7.016,6.888,6.987,400000.0
2005-05-05 09:38:00,6.943,7.008,6.877,6.998,450000.0
2005-05-05 09:39:00,7.004,7.004,6.859,6.979,500000.0
2005-05-05 09:40:00,6.89,6.993,6.829,6.855,550000.0
2005-05-05 09:41:00,6.962,7.057,6.923,6.928,350000.0
2005-05-05 09:42:00,7.017,7.021,6.928,6.94,400000.0
2005-05-05 09:43:00,7.026,7.026,6.87,6.93,550000.0
2005-05-05 09:44:00,6.943,7.032,6.894,6.953,350000.0
2005-05-05 09:45:00,6.931,7.027,6.882,7.011,350000.0
2005-05-05 09:46:00,6.952,6.952,6.928,6.928,100000.0
2005-05-05 09:48:00,7.033,7.046,6.914,6.962,450000.0
2005-05-05 09:49:00,6.983,7.034,6.93,6.973,350000.0
2005-05-05 09:50:00,6.953,7.042,6.908,6.92,500000.0
2005-05-05 09:51:00,7.029,7.029,6.944,6.957,350000.0
2005-05-05 09:52:00,7.05,7.05,6.922,7.012,400000.0
2005-05-05 09:53:00,6.921,7.025,6.921,6.926,400000.0
2005-05-05 09:54:00,7.032,7.053,6.914,7.008,350000.0
2005-05-05 09:56:00,6.944,7.056,6.923,7.038,400000.0
2005-05-05 09:57:00,6.965,7.049,6.93,7.028,500000.0
2005-05-05 09:58:00,6.944,7.01,6.902,6.961,400000.0
2005-05-05 09:59:00,6.941,7.027,6.889,7.027,450000.0
2005-05-05 10:01:00,7.023,7.083,6.958,7.027,500000.0
2005-05-05 10:02:00,6.926,7.073,6.926,7.034,350000.0
2005-05-05 10:04:00,7.029,7.039,6.952,6.98,400000.0
2005-05-05 10:05:00,6.939,7.096,6.939,7.066,400000.0
2005-05-05 10:06:00,6.984,7.052,6.93,7.052,450000.0
2005-05-05 10:07:00,6.967,6.969,6.866,6.905,400000.0
2005-05-05 10:08:00,6.933,7.032,6.901,7.032,400000.0
2005-05-05 10:09:00,7.011,7.013,6.871,7.006,450000.0
2005-05-05 10:10:00,7.01,7.012,6.893,7.012,550000.0
2005-05-05 10:14:00,6.943,7.012,6.943,7.012,100000.0
2005-05-05 10:15:00,7.035,7.035,6.909,6.974,350000.0
2005-05-05 10:16:00,6.891,7.013,6.856,6.955,400000.0
2005-05-05 10:17:00,6.931,6.974,6.884,6.887,400000.0
2005-05-05 10:18:00,6.882,7.032,6.882,7.01,450000.0
2005-05-05 10:19:00,6.912,7.001,6.851,6.943,400000.0
2005-05-05 10:20:00,6.904,6.971,6.88,6.883,550000.0
2005-05-05 10:21:00,6.97,7.018,6.951,6.982,400000.0
2005-05-05 10:24:00,6.992,6.998,6.843,6.998,900000.0
2005-05-05 10:26:00,7.001,7.001,6.885,6.885,350000.0
2005-05-05 10:27:00,6.969,7.001,6.889,7.001,450000.0
2005-05-05 10:29:00,7.011,7.011,6.861,6.984,900000.0
2005-05-05 10:30:00,6.94,7.0,6.874,6.92,400000.0
2005-05-05 10:31:00,6.867,6.951,6.867,6.916,350000.0
2005-05-05 10:33:00,6.965,7.005,6.872,7.005,400000.0
2005-05-05 10:36:00,6.911,7.018,6.87,6.897,500000.0
2005-05-05 10:38:00,6.832,6.969,6.832,6.954,400000.0
2005-05-05 10:39:00,6.957,6.976,6.826,6.846,650000.0
2005-05-05 10:40:00,6.974,6.99,6.88,6.986,550000.0
2005-05-05 10:43:00,6.96,7.006,6.86,6.885,400000.0
2005-05-05 10:51:00,6.983,7.017,6.838,6.986,550000.0
2005-05-05 10:53:00,6.925,7.01,6.861,6.921,500000.0
2005-05-05 10:55:00,6.979,7.032,6.89,6.979,800000.0
2005-05-05 10:56:00,6.971,7.045,6.888,7.032,400000.0
2005-05-05 10:57:00,6.987,7.021,6.891,6.987,450000.0
2005-05-05 10:59:00,6.999,7.032,6.882,6.882,450000.0
2005-05-05 11:00:00,6.951,7.044,6.918,6.932,350000.0
2005-05-05 11:01:00,6.896,7.033,6.891,6.981,500000.0
2005-05-05 11:05:00,6.896,7.013,6.883,6.898,550000.0
2005-05-05 11:06:00,6.967,7.011,6.873,6.873,350000.0
2005-05-05 11:07:00,6.949,6.984,6.893,6.982,450000.0
2005-05-05 11:08:00,6.905,7.012,6.886,7.009,350000.0
2005-05-05 11:09:00,6.979,6.979,6.86,6.947,500000.0
2005-05-05 11:10:00,6.839,6.983,6.839,6.918,400000.0
2005-05-05 11:11:00,6.982,7.0,6.869,6.971,350000.0
2005-05-05 11:14:00,6.907,6.999,6.877,6.999,400000.0
2005-05-05 11:15:00,6.881,6.988,6.874,6.927,400000.0
2005-05-05 11:16:00,6.931,6.996,6.921,6.996,500000.0
2005-05-05 11:19:00,6.92,7.048,6.92,7.012,550000.0
2005-05-05 11:22:00,6.962,6.962,6.783,6.813,400000.0
2005-05-05 11:26:00,6.968,6.988,6.876,6.988,400000.0
2005-05-05 11:27:00,6.865,6.976,6.858,6.976,500000.0
2005-05-05 11:29:00,6.904,7.004,6.882,6.928,500000.0
2005-05-05 11:31:00,6.984,7.013,6.906,6.968,350000.0
2005-05-05 11:33:00,6.883,7.007,6.883,6.96,350000.0
2005-05-05 11:34:00,6.974,6.974,6.898,6.95,250000.0
2005-05-05 11:40:00,6.901,7.012,6.869,6.957,400000.0
2005-05-05 11:41:00,6.895,6.973,6.895,6.91,350000.0
2005-05-05 11:42:00,6.845,6.953,6.845,6.953,350000.0
2005-05-05 11:45:00,6.903,6.988,6.885,6.979,550000.0
2005-05-05 11:48:00,6.952,6.993,6.893,6.992,400000.0
2005-05-05 11:52:00,6.939,7.034,6.903,7.018,450000.0
2005-05-05 11:53:00,6.871,6.998,6.871,6.905,400000.0
2005-05-05 11:54:00,7.002,7.023,6.894,6.961,550000.0
2005-05-05 11:55:00,6.924,6.983,6.868,6.983,350000.0
2005-05-05 11:58:00,6.907,7.036,6.901,7.014,350000.0
2005-05-05 12:03:00,6.882,7.013,6.878,6.944,550000.0
2005-05-05 12:14:00,6.96,6.997,6.884,6.903,550000.0
2005-05-05 12:15:00,6.915,6.989,6.856,6.906,400000.0
2005-05-05 12:17:00,6.975,7.006,6.95,6.996,400000.0
2005-05-05 12:19:00,6.915,6.973,6.844,6.874,450000.0
2005-05-05 12:20:00,6.907,6.994,6.83,6.933,500000.0
2005-05-05 12:21:00,6.981,7.017,6.899,6.98,500000.0
2005-05-05 12:25:00,7.0,7.0,6.888,6.978,450000.0
2005-05-05 12:26:00,6.967,6.967,6.847,6.901,450000.0
2005-05-05 12:27:00,6.954,7.031,6.888,6.973,550000.0
2005-05-05 12:28:00,6.963,7.007,6.864,6.931,500000.0
2005-05-05 12:29:00,6.951,6.967,6.813,6.836,500000.0
2005-05-05 12:34:00,6.839,6.956,6.831,6.831,450000.0
2005-05-05 12:38:00,6.949,6.987,6.864,6.935,450000.0
2005-05-05 12:41:00,6.958,7.004,6.882,7.004,450000.0
2005-05-05 12:43:00,6.926,6.99,6.885,6.91,500000.0
2005-05-05 12:44:00,6.932,6.975,6.823,6.856,450000.0
2005-05-05 12:45:00,6.919,7.004,6.869,6.919,400000.0
2005-05-05 12:49:00,6.914,6.995,6.897,6.905,450000.0
2005-05-05 12:50:00,6.946,7.013,6.903,6.903,400000.0
2005-05-05 12:51:00,6.878,7.019,6.87,7.01,500000.0
2005-05-05 12:52:00,6.946,7.035,6.922,7.004,500000.0
2005-05-05 12:53:00,6.917,7.024,6.917,7.006,500000.0
2005-05-05 12:54:00,6.996,7.0,6.873,6.943,450000.0
2005-05-05 12:56:00,6.999,7.033,6.916,6.928,450000.0
2005-05-05 12:57:00,6.978,7.013,6.87,6.87,400000.0
2005-05-05 13:01:00,6.894,7.037,6.894,6.976,400000.0
2005-05-05 13:02:00,6.9,6.997,6.892,6.948,400000.0
2005-05-05 13:03:00,6.957,7.031,6.898,6.898,450000.0
2005-05-05 13:04:00,6.959,7.03,6.903,6.912,450000.0
2005-05-05 13:05:00,6.876,6.988,6.876,6.974,400000.0
2005-05-05 13:06:00,7.009,7.017,6.888,6.973,450000.0
2005-05-05 13:07:00,6.987,7.026,6.843,6.944,500000.0
2005-05-05 13:08:00,6.911,7.01,6.889,6.897,400000.0
2005-05-05 13:11:00,6.895,6.998,6.895,6.951,400000.0
2005-05-05 13:13:00,6.988,6.988,6.866,6.965,450000.0
2005-05-05 13:14:00,6.869,6.996,6.869,6.983,350000.0
2005-05-05 13:20:00,6.874,6.923,6.84,6.888,500000.0
2005-05-05 13:26:00,6.874,6.988,6.838,6.894,550000.0
2005-05-05 13:28:00,6.951,7.006,6.87,6.92,400000.0
2005-05-05 13:29:00,7.011,7.032,6.878,6.984,350000.0
2005-05-05 13:31:00,6.866,6.949,6.863,6.949,450000.0
2005-05-05 13:32:00,6.928,7.013,6.878,6.878,500000.0
2005-05-05 13:38:00,6.916,6.997,6.862,6.997,400000.0
2005-05-05 13:50:00,6.923,6.933,6.871,6.873,450000.0
2005-05-05 13:51:00,6.981,6.981,6.872,6.872,350000.0
2005-05-05 13:56:00,6.988,7.019,6.867,6.867,400000.0
2005-05-05 13:59:00,6.973,6.973,6.973,6.973,50000.0
2005-05-05 14:00:00,6.979,7.013,6.896,6.943,350000.0
2005-05-05 14:01:00,6.967,7.011,6.914,7.004,400000.0
2005-05-05 14:02:00,7.007,7.026,6.908,6.976,350000.0
2005-05-05 14:03:00,6.988,6.988,6.909,6.971,350000.0
2005-05-05 14:04:00,6.899,7.01,6.898,7.01,350000.0
2005-05-05 14:06:00,7.019,7.042,6.935,6.999,350000.0
2005-05-05 14:09:00,6.863,6.995,6.86,6.911,550000.0
2005-05-05 14:10:00,6.894,7.007,6.894,6.925,350000.0
2005-05-05 14:11:00,6.93,6.98,6.901,6.98,400000.0
2005-05-05 14:13:00,6.947,6.947,6.849,6.877,350000.0
2005-05-05 14:14:00,6.885,7.009,6.865,6.933,500000.0
2005-05-05 14:15:00,6.856,6.983,6.856,6.931,500000.0
2005-05-05 14:16:00,6.932,7.04,6.917,6.977,450000.0
2005-05-05 14:17:00,6.992,7.012,6.929,6.958,450000.0
2005-05-05 14:18:00,6.987,7.046,6.931,7.046,400000.0
2005-05-05 14:19:00,7.029,7.086,6.943,7.05,500000.0
2005-05-05 14:20:00,6.924,6.992,6.924,6.926,350000.0
2005-05-05 14:21:00,6.924,7.03,6.899,6.963,450000.0
2005-05-05 14:22:00,7.011,7.046,6.909,7.046,450000.0
2005-05-05 14:23:00,6.955,7.033,6.949,6.96,400000.0
2005-05-05 14:24:00,7.03,7.043,6.966,7.036,400000.0
2005-05-05 14:25:00,6.95,6.99,6.915,6.952,350000.0
2005-05-05 14:26:00,6.983,7.071,6.928,7.041,350000.0
2005-05-05 14:27:00,6.978,7.02,6.886,7.02,400000.0
2005-05-05 14:28:00,7.014,7.035,6.929,6.985,400000.0
2005-05-05 14:29:00,6.97,7.03,6.898,6.992,350000.0
2005-05-05 14:30:00,6.955,7.026,6.908,6.908,550000.0
2005-05-05 14:31:00,6.954,7.068,6.953,7.035,400000.0
2005-05-05 14:32:00,7.004,7.026,6.924,6.966,500000.0
2005-05-05 14:33:00,7.035,7.053,6.912,6.959,300000.0
2005-05-05 14:34:00,6.986,7.033,6.903,6.903,450000.0
2005-05-05 14:35:00,7.015,7.044,6.967,6.968,350000.0
2005-05-05 14:36:00,7.019,7.031,6.919,7.025,400000.0
2005-05-05 14:37:00,6.962,7.059,6.942,7.058,550000.0
2005-05-05 14:38:00,6.999,7.037,6.949,6.995,400000.0
2005-05-05 14:39:00,6.99,7.019,6.864,6.891,500000.0
2005-05-05 14:40:00,6.973,7.039,6.944,6.963,400000.0
2005-05-05 14:41:00,6.944,7.053,6.944,7.017,550000.0
2005-05-05 14:42:00,6.911,7.014,6.891,6.991,400000.0
2005-05-05 14:43:00,7.018,7.075,6.942,7.048,500000.0
2005-05-05 14:44:00,6.916,6.998,6.907,6.998,450000.0
2005-05-05 14:45:00,6.983,7.028,6.948,7.007,400000.0
2005-05-05 14:46:00,6.989,7.023,6.932,6.945,350000.0
2005-05-05 14:47:00,6.977,7.012,6.886,6.999,350000.0
2005-05-05 14:48:00,6.995,7.049,6.949,7.02,400000.0
2005-05-05 14:49:00,7.043,7.069,6.913,6.913,500000.0
2005-05-05 14:50:00,6.95,7.02,6.893,6.893,400000.0
2005-05-05 14:51:00,7.018,7.033,6.922,6.99,350000.0
2005-05-05 14:52:00,7.026,7.026,6.937,6.947,450000.0
2005-05-05 14:53:00,6.936,7.017,6.91,6.985,400000.0
2005-05-05 14:54:00,6.897,7.033,6.897,6.936,550000.0
2005-05-05 14:55:00,6.984,6.988,6.882,6.888,450000.0
2005-05-05 14:56:00,6.996,7.011,6.875,7.008,550000.0
2005-05-05 14:57:00,7.036,7.047,6.956,7.044,450000.0
2005-05-05 14:58:00,6.967,7.035,6.928,7.002,400000.0
2005-05-05 14:59:00,6.97,7.077,6.942,7.065,550000.0
2005-05-05 15:00:00,6.935,7.069,6.935,6.962,450000.0
2005-05-05 15:01:00,7.002,7.052,6.936,7.012,450000.0
2005-05-05 15:03:00,7.008,7.06,6.912,7.037,500000.0
2005-05-05 15:04:00,6.946,7.038,6.89,6.924,550000.0
2005-05-05 15:05:00,6.924,7.086,6.924,6.963,550000.0
2005-05-05 15:06:00,7.012,7.028,6.993,6.993,400000.0
2005-05-05 15:07:00,6.932,7.033,6.901,7.005,350000.0
2005-05-05 15:08:00,6.945,7.085,6.941,7.021,500000.0
2005-05-05 15:09:00,7.018,7.055,6.924,6.945,450000.0
2005-05-05 15:10:00,6.932,7.05,6.908,6.956,400000.0
2005-05-05 15:11:00,6.953,7.092,6.918,6.944,500000.0
2005-05-05 15:12:00,7.03,7.03,6.89,6.94,350000.0
2005-05-05 15:13:00,7.002,7.026,6.893,7.016,400000.0
2005-05-05 15:14:00,6.905,6.999,6.905,6.949,250000.0
2005-05-05 15:15:00,6.898,6.999,6.893,6.957,400000.0
2005-05-05 15:16:00,6.943,6.966,6.921,6.934,250000.0
2005-05-05 15:17:00,6.972,7.046,6.89,6.966,450000.0
2005-05-05 15:18:00,7.042,7.042,6.934,6.979,400000.0
2005-05-05 15:19:00,6.978,7.039,6.945,6.992,450000.0
2005-05-05 15:20:00,6.957,7.03,6.93,7.03,400000.0
2005-05-05 15:21:00,7.028,7.028,6.912,6.961,250000.0
2005-05-05 15:22:00,6.995,7.032,6.951,6.978,450000.0
2005-05-05 15:23:00,6.91,7.014,6.91,6.997,400000.0
2005-05-05 15:24:00,7.001,7.037,6.918,7.022,350000.0
2005-05-05 15:25:00,7.03,7.037,6.918,6.991,350000.0
2005-05-05 15:26:00,6.918,7.027,6.918,6.929,550000.0
2005-05-05 15:27:00,6.921,7.035,6.905,6.944,350000.0
2005-05-05 15:28:00,6.931,7.028,6.929,6.994,350000.0
2005-05-05 15:29:00,7.006,7.006,6.893,6.9,250000.0
2005-05-05 15:30:00,6.907,6.998,6.869,6.98,450000.0
2005-05-05 15:31:00,6.933,7.024,6.89,6.89,500000.0
2005-05-05 15:32:00,6.908,6.966,6.868,6.963,450000.0
2005-05-05 15:33:00,6.943,6.943,6.837,6.931,400000.0
2005-05-05 15:34:00,6.856,6.985,6.842,6.842,400000.0
2005-05-05 15:35:00,6.93,6.986,6.9,6.926,400000.0
2005-05-05 15:36:00,6.926,6.979,6.829,6.979,550000.0
2005-05-05 15:37:00,6.957,6.967,6.853,6.942,400000.0
2005-05-05 15:38:00,6.945,7.03,6.927,6.934,450000.0
2005-05-05 15:39:00,6.877,7.006,6.877,7.006,250000.0
2005-05-05 15:40:00,6.9,6.983,6.87,6.892,450000.0
2005-05-05 15:41:00,6.869,7.005,6.869,6.978,400000.0
2005-05-05 15:42:00,6.995,6.995,6.886,6.907,350000.0
2005-05-05 15:43:00,6.932,6.973,6.847,6.859,450000.0
2005-05-05 15:44:00,6.982,7.003,6.902,6.987,350000.0
2005-05-05 15:46:00,6.891,6.996,6.878,6.898,400000.0
2005-05-05 15:47:00,6.989,7.066,6.904,6.904,550000.0
2005-05-05 15:48:00,6.907,6.979,6.87,6.879,350000.0
2005-05-05 15:50:00,6.923,7.024,6.879,6.995,550000.0
2005-05-05 15:51:00,6.962,6.995,6.867,6.878,350000.0
2005-05-05 15:52:00,6.868,7.017,6.863,6.876,350000.0
2005-05-05 15:53:00,6.978,7.006,6.88,6.962,500000.0
2005-05-05 15:54:00,6.987,6.999,6.943,6.999,450000.0
2005-05-05 15:55:00,6.869,7.023,6.869,6.971,500000.0
2005-05-05 15:56:00,6.86,7.017,6.86,6.948,450000.0
2005-05-05 15:57:00,6.936,6.983,6.899,6.926,450000.0
2005-05-05 15:58:00,6.89,6.989,6.857,6.989,500000.0
2005-05-05 15:59:00,7.003,7.003,6.89,6.92,450000.0
2005-05-05 16:00:00,6.978,7.008,6.869,6.969,500000.0
2005-05-05 16:01:00,6.977,6.977,6.854,6.854,400000.0
2005-05-05 16:02:00,6.88,6.998,6.839,6.923,550000.0
2005-05-05 16:03:00,7.004,7.007,6.89,6.951,450000.0
2005-05-05 16:04:00,6.857,6.979,6.849,6.945,550000.0
2005-05-05 16:05:00,7.003,7.024,6.848,6.89,500000.0
2005-05-05 16:06:00,6.891,6.993,6.854,6.946,350000.0
2005-05-05 16:07:00,6.894,6.992,6.881,6.881,500000.0
2005-05-05 16:08:00,6.861,6.974,6.861,6.916,550000.0
2005-05-05 16:09:00,6.88,6.997,6.868,6.997,350000.0
2005-05-05 16:10:00,6.979,7.0,6.891,6.985,500000.0
2005-05-05 16:11:00,6.864,6.99,6.859,6.859,500000.0
2005-05-05 16:12:00,6.907,6.936,6.865,6.903,350000.0
2005-05-05 16:13:00,6.896,6.984,6.865,6.984,450000.0
2005-05-05 16:14:00,6.989,6.989,6.849,6.915,500000.0
2005-05-05 16:15:00,6.992,7.009,6.868,6.868,350000.0
2005-05-05 16:16:00,6.921,6.985,6.868,6.955,550000.0
2005-05-05 16:17:00,6.966,7.023,6.885,6.885,350000.0
2005-05-05 16:18:00,6.984,6.995,6.875,6.967,400000.0
2005-05-05 16:19:00,6.866,6.996,6.852,6.92,300000.0
2005-05-05 16:20:00,6.994,7.021,6.887,6.887,550000.0
2005-05-05 16:21:00,6.903,6.991,6.856,6.961,500000.0
2005-05-05 16:22:00,6.968,7.009,6.904,6.949,450000.0
2005-05-05 16:23:00,6.884,7.002,6.884,6.889,400000.0
2005-05-05 16:24:00,6.962,7.011,6.887,7.005,550000.0
2005-05-05 16:25:00,6.956,7.009,6.919,7.009,350000.0
2005-05-05 16:26:00,6.949,6.954,6.838,6.84,550000.0
2005-05-05 16:27:00,6.917,6.99,6.872,6.988,500000.0
2005-05-05 16:29:00,6.892,6.999,6.849,6.988,400000.0
2005-05-05 16:30:00,6.879,6.964,6.861,6.946,600000.0
2005-05-05 16:31:00,6.893,6.984,6.853,6.901,500000.0
2005-05-05 16:33:00,6.875,6.97,6.868,6.901,350000.0
2005-05-05 16:34:00,6.935,6.989,6.89,6.989,350000.0
2005-05-05 16:35:00,6.874,6.959,6.822,6.877,500000.0
2005-05-05 16:36:00,6.978,6.978,6.879,6.896,500000.0
2005-05-05 16:37:00,6.98,6.98,6.875,6.892,500000.0
2005-05-05 16:38:00,6.842,7.003,6.842,6.868,450000.0
2005-05-05 16:39:00,6.899,6.975,6.873,6.962,500000.0
2005-05-05 16:40:00,6.961,6.977,6.867,6.885,450000.0
2005-05-05 16:41:00,6.87,6.947,6.87,6.872,350000.0
2005-05-05 16:42:00,6.881,6.991,6.865,6.979,500000.0
2005-05-05 16:43:00,6.863,6.992,6.863,6.894,350000.0
2005-05-05 16:45:00,6.836,6.928,6.833,6.895,400000.0
2005-05-05 16:46:00,6.897,6.95,6.888,6.95,350000.0
2005-05-05 16:47:00,6.886,7.011,6.856,6.886,600000.0
2005-05-05 16:48:00,6.962,6.992,6.89,6.949,500000.0
2005-05-05 16:49:00,6.941,6.975,6.856,6.856,450000.0
2005-05-05 16:51:00,6.982,6.985,6.85,6.85,400000.0
2005-05-05 16:52:00,6.902,6.991,6.888,6.991,450000.0
2005-05-05 16:53:00,6.896,6.988,6.872,6.912,350000.0
2005-05-05 16:54:00,6.891,6.965,6.846,6.846,450000.0
2005-05-05 16:55:00,6.943,6.971,6.854,6.895,550000.0
2005-05-05 16:56:00,6.885,6.99,6.864,6.87,400000.0
2005-05-05 16:57:00,6.864,6.984,6.849,6.865,450000.0
2005-05-05 16:58:00,6.87,6.983,6.864,6.94,500000.0
2005-05-05 16:59:00,6.896,6.994,6.886,6.891,400000.0
2005-05-05 17:00:00,6.974,6.974,6.834,6.834,350000.0
2005-05-05 17:01:00,6.894,6.993,6.874,6.895,500000.0
2005-05-05 17:02:00,6.895,6.973,6.895,6.933,400000.0
2005-05-05 17:03:00,6.891,6.963,6.861,6.922,500000.0
2005-05-05 17:04:00,6.884,6.989,6.86,6.918,350000.0
2005-05-05 17:05:00,6.994,7.003,6.858,6.932,400000.0
2005-05-05 17:06:00,6.994,6.999,6.841,6.924,350000.0
2005-05-05 17:07:00,6.938,6.979,6.861,6.914,500000.0
2005-05-05 17:08:00,6.838,6.98,6.838,6.9,500000.0
2005-05-05 17:10:00,6.947,6.978,6.884,6.943,350000.0
2005-05-05 17:11:00,6.977,6.989,6.861,6.868,400000.0
2005-05-05 17:12:00,6.927,6.973,6.89,6.902,400000.0
2005-05-05 17:13:00,6.943,7.016,6.845,6.99,450000.0
2005-05-05 17:14:00,6.874,6.927,6.804,6.922,550000.0
2005-05-05 17:15:00,6.843,6.939,6.799,6.883,350000.0
2005-05-05 17:16:00,6.961,6.961,6.822,6.908,450000.0
2005-05-05 17:17:00,6.973,7.008,6.873,6.916,300000.0
2005-05-05 17:18:00,6.929,6.978,6.891,6.978,350000.0
2005-05-05 17:19:00,6.869,6.985,6.869,6.964,450000.0
2005-05-05 17:21:00,6.951,6.99,6.898,6.99,400000.0
2005-05-05 17:22:00,6.958,7.0,6.919,6.964,400000.0
2005-05-05 17:23:00,6.888,6.979,6.877,6.964,550000.0
2005-05-05 17:24:00,6.974,6.983,6.868,6.888,350000.0
2005-05-05 17:25:00,6.971,7.001,6.891,7.001,400000.0
2005-05-05 17:26:00,6.908,7.044,6.908,6.983,450000.0
2005-05-05 17:27:00,6.976,6.995,6.889,6.964,400000.0
2005-05-05 17:29:00,6.904,7.024,6.904,7.009,500000.0
2005-05-05 17:30:00,6.871,6.995,6.871,6.991,450000.0
2005-05-05 17:31:00,6.961,7.059,6.913,6.983,600000.0
2005-05-05 17:32:00,6.925,7.033,6.912,6.963,400000.0
2005-05-05 17:33:00,6.942,6.978,6.868,6.978,400000.0
2005-05-05 17:34:00,6.98,7.067,6.905,7.023,450000.0
2005-05-05 17:35:00,6.937,6.998,6.878,6.94,500000.0
2005-05-05 17:36:00,6.948,6.993,6.856,6.978,450000.0
2005-05-05 17:37:00,6.997,7.008,6.894,6.958,550000.0
2005-05-05 17:38:00,6.903,6.949,6.85,6.893,400000.0
2005-05-05 17:39:00,6.959,6.983,6.887,6.897,350000.0
2005-05-05 17:40:00,6.881,6.968,6.865,6.964,500000.0
2005-05-05 17:41:00,6.986,7.012,6.891,6.938,450000.0
2005-05-05 17:42:00,6.863,6.99,6.863,6.954,500000.0
2005-05-05 17:43:00,6.993,6.994,6.849,6.88,400000.0
2005-05-05 17:44:00,6.957,6.957,6.866,6.928,450000.0
2005-05-05 17:45:00,6.882,6.984,6.873,6.898,550000.0
2005-05-05 17:46:00,6.964,6.964,6.862,6.863,400000.0
2005-05-05 17:47:00,6.937,6.957,6.809,6.864,400000.0
2005-05-05 17:48:00,6.954,6.96,6.857,6.96,400000.0
2005-05-05 17:49:00,6.909,6.944,6.854,6.912,350000.0
2005-05-05 17:50:00,6.94,6.959,6.85,6.85,550000.0
2005-05-05 17:51:00,6.868,6.911,6.788,6.852,550000.0
2005-05-05 17:52:00,6.925,6.945,6.814,6.825,350000.0
2005-05-05 17:53:00,6.914,6.972,6.88,6.88,500000.0
2005-05-05 17:54:00,6.878,6.963,6.831,6.963,350000.0
2005-05-05 17:55:00,6.877,6.977,6.864,6.93,350000.0
2005-05-05 17:56:00,6.832,6.951,6.827,6.878,400000.0
2005-05-05 17:57:00,6.959,6.991,6.901,6.942,400000.0
2005-05-05 17:58:00,6.946,6.969,6.89,6.927,450000.0
2005-05-05 17:59:00,6.855,6.981,6.855,6.981,350000.0
2005-05-05 18:00:00,6.868,6.973,6.868,6.963,350000.0
2005-05-05 18:01:00,6.938,6.989,6.859,6.915,450000.0
2005-05-05 18:02:00,6.877,6.978,6.875,6.953,500000.0
2005-05-05 18:03:00,6.933,6.963,6.908,6.949,350000.0
2005-05-05 18:04:00,6.995,6.998,6.854,6.922,400000.0
2005-05-05 18:05:00,6.923,7.014,6.891,7.014,550000.0
2005-05-05 18:06:00,6.952,6.993,6.862,6.862,450000.0
2005-05-05 18:07:00,6.992,6.992,6.847,6.967,400000.0
2005-05-05 18:08:00,6.997,6.997,6.889,6.997,500000.0
2005-05-05 18:09:00,6.995,7.002,6.902,6.943,450000.0
2005-05-05 18:11:00,6.878,6.974,6.843,6.951,450000.0
2005-05-05 18:12:00,6.952,6.952,6.952,6.952,50000.0
2005-05-05 18:13:00,6.915,7.008,6.905,7.008,300000.0
2005-05-05 18:14:00,6.898,7.011,6.898,6.97,400000.0
2005-05-05 18:15:00,6.985,6.995,6.875,6.96,550000.0
2005-05-05 18:16:00,6.866,6.99,6.865,6.865,400000.0
2005-05-05 18:17:00,6.991,6.991,6.991,6.991,50000.0
2005-05-05 18:18:00,6.951,7.045,6.863,6.863,500000.0
2005-05-05 18:19:00,6.959,7.002,6.885,6.889,550000.0
2005-05-05 18:20:00,6.883,6.973,6.84,6.938,400000.0
2005-05-05 18:21:00,6.904,6.975,6.863,6.947,550000.0
2005-05-05 18:24:00,6.976,6.987,6.886,6.987,400000.0
2005-05-05 18:25:00,6.902,6.965,6.86,6.899,500000.0
2005-05-05 18:26:00,6.908,6.992,6.867,6.992,550000.0
2005-05-05 18:27:00,6.931,6.972,6.912,6.921,500000.0
2005-05-05 18:28:00,6.966,6.966,6.852,6.962,350000.0
2005-05-05 18:29:00,6.932,7.0,6.917,7.0,350000.0
2005-05-05 18:30:00,6.956,6.994,6.872,6.94,450000.0
2005-05-05 18:31:00,6.949,6.959,6.862,6.944,350000.0
2005-05-05 18:32:00,6.897,6.964,6.825,6.897,450000.0
2005-05-05 18:35:00,6.913,6.988,6.913,6.928,350000.0
2005-05-05 18:36:00,6.921,6.998,6.863,6.949,550000.0
2005-05-05 18:38:00,6.96,6.976,6.858,6.929,450000.0
2005-05-05 18:39:00,6.965,6.975,6.889,6.969,400000.0
2005-05-05 18:40:00,6.97,6.98,6.851,6.915,250000.0
2005-05-05 18:41:00,6.9,6.973,6.874,6.936,500000.0
2005-05-05 18:42:00,6.908,6.96,6.848,6.883,550000.0
2005-05-05 18:43:00,6.95,6.997,6.873,6.997,400000.0
2005-05-05 18:44:00,6.956,6.973,6.868,6.915,500000.0
2005-05-05 18:45:00,6.882,6.996,6.882,6.956,350000.0
2005-05-05 18:46:00,6.882,6.989,6.868,6.989,350000.0
2005-05-05 18:47:00,6.853,6.989,6.853,6.965,400000.0
2005-05-05 18:48:00,6.968,7.009,6.905,6.981,550000.0
2005-05-05 18:49:00,6.881,7.012,6.863,6.925,400000.0
2005-05-05 18:50:00,6.953,7.007,6.927,7.007,250000.0
2005-05-05 18:51:00,6.978,6.994,6.883,6.909,450000.0
2005-05-05 18:52:00,6.964,7.011,6.883,7.011,550000.0
2005-05-05 18:53:00,6.964,6.995,6.926,6.984,450000.0
2005-05-05 18:54:00,6.964,6.995,6.94,6.963,350000.0
2005-05-05 18:55:00,6.887,6.988,6.851,6.939,350000.0
2005-05-05 18:56:00,6.958,6.996,6.874,6.996,550000.0
2005-05-05 18:57:00,6.99,6.99,6.891,6.976,450000.0
2005-05-05 18:58:00,6.99,7.001,6.92,6.973,350000.0
2005-05-05 18:59:00,6.928,6.98,6.928,6.956,450000.0
2005-05-05 19:00:00,6.935,7.009,6.88,7.007,350000.0
2005-05-05 19:01:00,6.924,6.996,6.9,6.953,500000.0
2005-05-05 19:02:00,6.917,6.978,6.879,6.974,400000.0
2005-05-05 19:03:00,6.978,6.978,6.897,6.897,350000.0
2005-05-05 19:04:00,6.943,7.012,6.904,6.904,450000.0
2005-05-05 19:05:00,6.959,6.992,6.895,6.895,400000.0
2005-05-05 19:06:00,6.955,7.001,6.867,7.001,400000.0
2005-05-05 19:07:00,6.944,6.972,6.871,6.916,400000.0
2005-05-05 19:08:00,6.924,7.019,6.912,6.912,350000.0
2005-05-05 19:09:00,6.889,7.049,6.889,6.946,500000.0
2005-05-05 19:10:00,6.869,6.972,6.869,6.972,350000.0
2005-05-05 19:11:00,6.96,6.96,6.851,6.869,350000.0
2005-05-05 19:13:00,6.925,7.009,6.869,6.869,550000.0
2005-05-05 19:14:00,6.859,6.972,6.834,6.907,600000.0
2005-05-05 19:15:00,6.925,7.026,6.861,6.905,600000.0
2005-05-05 19:16:00,7.004,7.004,6.867,6.957,600000.0
2005-05-05 19:17:00,6.876,7.035,6.876,6.935,400000.0
2005-05-05 19:18:00,6.902,7.033,6.896,6.977,450000.0
2005-05-05 19:19:00,6.978,6.987,6.852,6.987,650000.0
2005-05-05 19:20:00,6.989,6.989,6.859,6.953,350000.0
2005-05-05 19:21:00,6.963,7.01,6.882,6.98,550000.0
2005-05-05 19:22:00,6.968,7.0,6.87,6.896,450000.0
2005-05-05 19:23:00,7.01,7.048,6.919,6.919,550000.0
2005-05-05 19:24:00,7.014,7.014,6.932,6.932,300000.0
2005-05-05 19:25:00,6.957,7.034,6.911,6.939,350000.0
2005-05-05 19:26:00,7.011,7.011,6.932,6.932,150000.0
2005-05-05 19:27:00,7.008,7.008,6.873,6.873,100000.0
2005-05-05 19:29:00,6.876,7.012,6.876,6.917,550000.0
2005-05-05 19:30:00,7.013,7.015,6.887,7.011,650000.0
2005-05-05 19:31:00,6.871,7.047,6.861,6.926,650000.0
2005-05-05 19:33:00,6.945,6.99,6.836,6.964,650000.0
2005-05-05 19:39:00,7.011,7.011,6.883,6.919,300000.0
2005-05-05 19:40:00,6.908,7.009,6.88,6.977,400000.0
2005-05-05 19:51:00,6.995,6.995,6.903,6.939,200000.0
2005-05-05 19:53:00,6.905,6.945,6.905,6.945,100000.0
2005-05-05 20:00:00,6.966,7.008,6.966,6.969,200000.0
2005-05-05 20:01:00,6.951,6.976,6.892,6.96,350000.0
2005-05-05 20:02:00,6.876,6.937,6.876,6.92,400000.0
2005-05-05 20:06:00,6.975,6.975,6.87,6.907,200000.0
2005-05-05 20:14:00,6.938,6.976,6.815,6.929,700000.0
2005-05-05 20:18:00,6.969,6.992,6.895,6.926,300000.0
2005-05-05 20:19:00,6.888,7.003,6.888,7.002,250000.0
2005-05-05 20:20:00,6.884,7.003,6.884,6.937,950000.0
2005-05-05 20:48:00,6.981,7.016,6.906,7.006,400000.0
2005-05-05 20:58:00,6.956,6.956,6.855,6.895,200000.0
2005-05-05 21:10:00,6.888,6.926,6.888,6.899,200000.0
2005-05-05 21:11:00,6.907,6.966,6.901,6.948,250000.0
2005-05-05 21:26:00,6.936,6.984,6.874,6.965,350000.0
2005-05-05 21:52:00,6.969,6.969,6.889,6.923,200000.0
2005-05-05 21:56:00,6.903,6.994,6.903,6.978,250000.0
2005-05-05 21:59:00,6.934,7.003,6.904,7.002,400000.0
2005-05-05 22:37:00,6.986,7.015,6.964,6.975,300000.0
2005-05-05 22:39:00,6.975,6.975,6.883,6.919,200000.0
2005-05-05 22:57:00,6.99,7.032,6.957,6.957,350000.0
2005-05-05 22:58:00,6.98,6.98,6.98,6.98,50000.0
2005-05-05 23:04:00,7.027,7.027,6.913,6.977,500000.0
2005-05-05 23:05:00,6.909,7.023,6.909,6.934,350000.0
2005-05-05 23:28:00,6.966,7.009,6.912,7.009,350000.0
2005-05-05 23:32:00,7.004,7.004,6.862,6.922,550000.0
2005-05-05 23:52:00,7.024,7.03,6.898,6.972,700000.0
2005-05-06 00:00:00,6.954,7.013,6.93,6.93,300000.0
2005-05-06 00:32:00,6.983,6.983,6.883,6.923,200000.0
2005-05-06 01:05:00,6.878,6.96,6.878,6.927,350000.0
2005-05-06 01:06:00,6.961,7.021,6.898,7.013,250000.0
2005-05-06 01:10:00,7.008,7.036,6.899,6.936,300000.0
2005-05-06 02:00:00,7.023,7.043,6.892,6.981,500000.0
2005-05-06 02:02:00,7.011,7.064,6.926,6.994,700000.0
2005-05-06 02:04:00,6.995,7.019,6.906,6.999,500000.0
2005-05-06 02:07:00,6.944,6.944,6.944,6.944,100000.0
2005-05-06 02:09:00,6.995,6.995,6.89,6.945,300000.0
2005-05-06 02:10:00,6.892,7.006,6.871,6.871,450000.0
2005-05-06 02:11:00,6.991,7.012,6.913,6.988,500000.0
2005-05-06 02:12:00,6.896,7.02,6.888,7.02,400000.0
2005-05-06 02:13:00,6.902,7.005,6.893,6.893,400000.0
2005-05-06 02:15:00,6.891,7.004,6.841,7.004,600000.0
2005-05-06 02:19:00,6.991,7.033,6.918,6.918,600000.0
2005-05-06 02:20:00,7.042,7.086,6.918,7.033,500000.0
2005-05-06 02:21:00,6.965,7.01,6.867,6.997,600000.0
2005-05-06 02:23:00,7.048,7.048,6.937,7.033,650000.0
2005-05-06 02:27:00,6.91,7.018,6.91,6.963,400000.0
2005-05-06 02:29:00,7.031,7.037,6.926,6.966,400000.0
2005-05-06 02:30:00,6.932,7.112,6.932,7.056,450000.0
2005-05-06 02:34:00,6.902,7.015,6.902,6.905,700000.0
2005-05-06 02:35:00,6.952,7.021,6.911,6.932,350000.0
2005-05-06 02:40:00,6.967,7.048,6.913,6.952,450000.0
2005-05-06 02:46:00,7.011,7.011,6.879,6.926,500000.0
2005-05-06 02:47:00,6.999,6.999,6.945,6.945,100000.0
2005-05-06 02:54:00,6.951,7.003,6.914,7.003,450000.0
2005-05-06 02:58:00,7.002,7.044,6.924,6.94,400000.0
2005-05-06 02:59:00,7.028,7.087,6.94,7.025,750000.0
2005-05-06 03:01:00,7.018,7.018,6.865,6.97,550000.0
2005-05-06 03:04:00,7.001,7.067,6.934,6.96,650000.0
2005-05-06 03:05:00,7.044,7.066,6.929,6.961,450000.0
2005-05-06 03:08:00,7.008,7.038,6.905,7.038,350000.0
2005-05-06 03:09:00,6.997,7.04,6.967,6.967,300000.0
2005-05-06 03:15:00,6.906,7.018,6.906,7.018,600000.0
2005-05-06 03:16:00,7.052,7.055,6.966,7.055,400000.0
2005-05-06 03:17:00,6.995,7.023,6.918,6.957,350000.0
2005-05-06 03:19:00,7.019,7.019,6.913,6.913,650000.0
2005-05-06 03:20:00,7.035,7.055,6.931,6.994,650000.0
2005-05-06 03:21:00,6.911,7.025,6.887,6.944,350000.0
2005-05-06 03:22:00,6.937,7.083,6.905,6.97,750000.0
2005-05-06 03:23:00,7.031,7.031,6.947,6.958,450000.0
2005-05-06 03:24:00,6.972,7.041,6.9,6.9,500000.0
2005-05-06 03:25:00,6.92,6.988,6.886,6.988,550000.0
2005-05-06 03:26:00,6.904,7.069,6.904,7.03,400000.0
2005-05-06 03:27:00,6.933,7.022,6.933,7.022,550000.0
2005-05-06 03:29:00,6.922,6.99,6.904,6.987,250000.0
2005-05-06 03:32:00,7.009,7.009,6.947,6.998,150000.0
2005-05-06 03:35:00,7.027,7.027,6.91,6.998,400000.0
2005-05-06 03:38:00,7.011,7.037,6.895,6.991,500000.0
2005-05-06 03:40:00,6.983,7.022,6.902,6.932,500000.0
2005-05-06 03:47:00,7.018,7.112,6.915,7.014,550000.0
2005-05-06 03:52:00,6.977,7.037,6.977,7.037,100000.0
2005-05-06 03:53:00,6.938,6.961,6.903,6.903,150000.0
2005-05-06 03:58:00,7.014,7.06,6.935,7.027,600000.0
2005-05-06 04:06:00,6.996,7.005,6.913,7.001,300000.0
2005-05-06 04:07:00,7.039,7.039,6.945,6.99,500000.0
2005-05-06 04:11:00,6.93,7.045,6.923,7.025,550000.0
2005-05-06 04:12:00,6.948,7.015,6.918,7.015,350000.0
2005-05-06 04:16:00,6.952,6.997,6.879,6.915,550000.0
2005-05-06 04:18:00,6.955,7.004,6.874,6.909,500000.0
2005-05-06 04:24:00,6.927,6.991,6.911,6.911,150000.0
2005-05-06 04:25:00,6.929,6.997,6.898,6.911,350000.0
2005-05-06 04:26:00,6.898,6.999,6.891,6.938,350000.0
2005-05-06 04:28:00,7.033,7.033,6.9,6.912,250000.0
2005-05-06 04:29:00,7.024,7.024,6.923,7.013,350000.0
2005-05-06 04:30:00,7.054,7.054,6.889,6.913,350000.0
2005-05-06 04:37:00,7.006,7.006,6.922,6.955,200000.0
2005-05-06 04:40:00,6.971,7.019,6.938,6.959,350000.0
2005-05-06 04:43:00,6.918,7.042,6.908,6.908,250000.0
2005-05-06 04:44:00,6.926,7.002,6.915,6.918,450000.0
2005-05-06 04:47:00,7.003,7.035,6.912,6.964,450000.0
2005-05-06 05:00:00,6.957,7.033,6.907,7.0,550000.0
2005-05-06 05:04:00,6.931,6.931,6.924,6.924,150000.0
2005-05-06 05:09:00,7.035,7.035,6.969,6.982,300000.0
2005-05-06 05:10:00,6.981,6.983,6.981,6.983,100000.0
2005-05-06 05:12:00,6.924,7.072,6.918,6.975,650000.0
2005-05-06 05:14:00,6.987,7.043,6.903,7.036,500000.0
2005-05-06 05:17:00,7.005,7.005,6.913,6.949,200000.0
2005-05-06 05:19:00,6.947,7.03,6.906,6.967,550000.0
2005-05-06 05:23:00,7.015,7.015,6.93,6.964,200000.0
2005-05-06 05:27:00,7.034,7.034,6.918,7.006,700000.0
2005-05-06 05:30:00,7.004,7.009,6.963,7.009,150000.0
2005-05-06 05:31:00,7.004,7.009,7.004,7.009,100000.0
2005-05-06 05:33:00,7.016,7.045,6.939,6.961,400000.0
2005-05-06 05:34:00,7.044,7.044,6.924,6.997,550000.0
2005-05-06 05:35:00,6.986,7.043,6.926,7.043,400000.0
2005-05-06 05:39:00,6.985,7.044,6.936,7.003,500000.0
2005-05-06 05:40:00,6.99,7.072,6.912,6.913,600000.0
2005-05-06 05:42:00,6.928,7.022,6.928,6.932,250000.0
2005-05-06 05:50:00,7.016,7.016,6.898,6.934,500000.0
2005-05-06 05:51:00,6.996,7.024,6.959,7.014,450000.0
2005-05-06 05:52:00,7.014,7.032,6.902,7.01,450000.0
2005-05-06 06:00:00,6.993,7.042,6.961,6.99,400000.0
2005-05-06 06:01:00,6.979,7.006,6.954,6.954,200000.0
2005-05-06 06:02:00,6.998,7.027,6.965,7.027,300000.0
2005-05-06 06:04:00,6.979,7.043,6.896,6.953,400000.0
2005-05-06 06:06:00,6.95,7.015,6.859,6.932,700000.0
2005-05-06 06:11:00,7.03,7.041,6.915,7.039,800000.0
2005-05-06 06:12:00,7.005,7.026,6.926,6.926,350000.0
2005-05-06 06:16:00,7.029,7.029,6.918,6.987,500000.0
2005-05-06 06:18:00,7.0,7.01,6.912,7.007,800000.0
2005-05-06 06:19:00,6.975,7.018,6.911,6.924,550000.0
2005-05-06 06:21:00,6.944,7.04,6.944,7.04,200000.0
2005-05-06 06:23:00,6.992,6.993,6.884,6.924,400000.0
2005-05-06 06:25:00,6.995,7.033,6.913,6.913,250000.0
2005-05-06 06:28:00,6.949,7.032,6.949,7.032,400000.0
2005-05-06 06:29:00,6.942,6.996,6.918,6.996,400000.0
2005-05-06 06:30:00,6.928,7.012,6.88,7.012,700000.0
2005-05-06 06:31:00,6.951,7.027,6.914,6.929,700000.0
2005-05-06 06:36:00,6.995,6.995,6.903,6.939,200000.0
2005-05-06 06:38:00,6.935,7.018,6.856,6.991,500000.0
2005-05-06 06:39:00,6.889,6.889,6.889,6.889,100000.0
2005-05-06 06:42:00,6.986,6.995,6.951,6.989,300000.0
2005-05-06 06:43:00,6.954,6.954,6.954,6.954,50000.0
2005-05-06 06:45:00,7.026,7.053,6.884,6.978,600000.0
2005-05-06 06:47:00,7.04,7.065,6.936,7.042,550000.0
2005-05-06 06:51:00,6.998,7.028,6.972,6.976,350000.0
2005-05-06 06:52:00,6.939,7.027,6.939,7.004,300000.0
2005-05-06 06:54:00,7.023,7.023,6.954,6.963,300000.0
2005-05-06 06:55:00,6.965,6.969,6.965,6.969,100000.0
2005-05-06 06:59:00,6.98,6.98,6.874,6.913,250000.0
2005-05-06 07:00:00,6.999,6.999,6.888,6.938,150000.0
2005-05-06 07:04:00,6.885,6.947,6.836,6.88,400000.0
2005-05-06 07:07:00,6.932,6.947,6.858,6.882,400000.0
2005-05-06 07:12:00,6.944,7.022,6.906,7.017,400000.0
2005-05-06 07:13:00,6.975,7.069,6.918,6.966,350000.0
2005-05-06 07:15:00,7.019,7.019,6.892,6.93,400000.0
2005-05-06 07:21:00,6.904,6.962,6.875,6.962,350000.0
2005-05-06 07:30:00,6.979,6.994,6.911,6.982,450000.0
2005-05-06 07:33:00,6.988,7.016,6.899,6.899,350000.0
2005-05-06 07:36:00,6.954,7.054,6.954,6.981,500000.0
2005-05-06 07:39:00,6.989,7.007,6.902,7.007,350000.0
2005-05-06 07:40:00,6.985,7.018,6.928,7.014,450000.0
2005-05-06 07:41:00,6.906,7.008,6.871,6.935,400000.0
2005-05-06 07:46:00,6.995,7.0,6.954,7.0,250000.0
2005-05-06 07:47:00,7.001,7.007,6.923,7.007,150000.0
2005-05-06 07:49:00,6.948,7.055,6.948,6.966,350000.0
2005-05-06 07:52:00,7.01,7.01,6.864,6.864,250000.0
2005-05-06 07:53:00,6.864,6.994,6.864,6.994,200000.0
2005-05-06 07:55:00,6.946,6.946,6.904,6.904,100000.0
2005-05-06 07:56:00,6.919,6.919,6.872,6.872,100000.0
2005-05-06 07:57:00,6.94,7.047,6.915,6.954,400000.0
2005-05-06 07:58:00,6.977,7.027,6.926,7.027,250000.0
2005-05-06 07:59:00,6.942,7.014,6.896,6.896,500000.0
2005-05-06 08:00:00,6.955,7.033,6.955,6.98,350000.0
2005-05-06 08:01:00,6.944,7.015,6.861,6.861,350000.0
2005-05-06 08:02:00,6.865,7.001,6.848,6.927,750000.0
2005-05-06 08:03:00,6.903,6.985,6.903,6.981,450000.0
2005-05-06 08:05:00,6.939,7.047,6.92,6.944,550000.0
2005-05-06 08:06:00,6.921,6.992,6.883,6.921,400000.0
2005-05-06 08:07:00,6.998,7.005,6.887,7.005,500000.0
2005-05-06 08:08:00,6.933,6.999,6.842,6.842,650000.0
2005-05-06 08:10:00,6.962,7.009,6.921,6.921,250000.0
2005-05-06 08:11:00,6.991,6.991,6.881,6.969,300000.0
2005-05-06 08:12:00,6.93,7.011,6.838,7.011,350000.0
2005-05-06 08:13:00,6.985,6.985,6.847,6.865,400000.0
2005-05-06 08:14:00,6.838,6.955,6.818,6.847,400000.0
2005-05-06 08:15:00,6.847,6.922,6.812,6.922,250000.0
2005-05-06 08:16:00,6.837,6.904,6.832,6.881,250000.0
2005-05-06 08:17:00,6.956,6.995,6.9,6.995,650000.0
2005-05-06 08:18:00,6.976,6.988,6.871,6.97,550000.0
2005-05-06 08:19:00,6.896,6.955,6.896,6.902,250000.0
2005-05-06 08:20:00,6.962,6.962,6.811,6.907,550000.0
2005-05-06 08:21:00,6.851,6.958,6.822,6.874,550000.0
2005-05-06 08:22:00,6.82,6.912,6.787,6.796,350000.0
2005-05-06 08:23:00,6.856,7.008,6.856,7.008,300000.0
2005-05-06 08:24:00,6.967,6.967,6.892,6.892,250000.0
2005-05-06 08:25:00,6.874,6.999,6.874,6.976,350000.0
2005-05-06 08:27:00,6.902,6.951,6.895,6.951,250000.0
2005-05-06 08:28:00,6.99,7.016,6.908,6.987,450000.0
2005-05-06 08:29:00,6.887,6.933,6.82,6.918,400000.0
2005-05-06 08:31:00,6.835,6.928,6.835,6.843,400000.0
2005-05-06 08:32:00,6.947,6.954,6.899,6.954,300000.0
2005-05-06 08:34:00,6.912,6.93,6.837,6.848,300000.0
2005-05-06 08:36:00,6.871,6.899,6.789,6.821,500000.0
2005-05-06 08:37:00,6.87,6.931,6.828,6.864,250000.0
2005-05-06 08:38:00,6.876,6.943,6.81,6.844,650000.0
2005-05-06 08:39:00,6.922,6.954,6.812,6.812,500000.0
2005-05-06 08:40:00,6.886,6.942,6.866,6.92,250000.0
2005-05-06 08:41:00,6.941,6.969,6.906,6.906,350000.0
2005-05-06 08:42:00,7.024,7.024,6.911,6.981,450000.0
2005-05-06 08:44:00,6.924,6.925,6.888,6.913,350000.0
2005-05-06 08:46:00,6.927,6.927,6.746,6.857,500000.0
2005-05-06 08:47:00,6.91,6.947,6.815,6.865,550000.0
2005-05-06 08:48:00,6.802,6.858,6.795,6.845,450000.0
2005-05-06 08:49:00,6.931,6.931,6.8,6.864,400000.0
2005-05-06 08:51:00,6.891,6.926,6.815,6.861,350000.0
2005-05-06 08:52:00,6.826,6.916,6.818,6.903,450000.0
2005-05-06 08:54:00,6.936,6.936,6.848,6.848,350000.0
2005-05-06 08:55:00,6.947,6.973,6.82,6.973,250000.0
2005-05-06 08:56:00,6.902,6.993,6.869,6.945,550000.0
2005-05-06 08:57:00,6.895,6.942,6.821,6.903,550000.0
2005-05-06 08:58:00,6.972,6.976,6.878,6.936,200000.0
2005-05-06 08:59:00,6.974,6.974,6.783,6.88,500000.0
2005-05-06 09:01:00,6.912,6.912,6.82,6.82,150000.0
2005-05-06 09:02:00,6.813,6.912,6.813,6.876,550000.0
2005-05-06 09:03:00,6.88,6.927,6.809,6.809,300000.0
2005-05-06 09:05:00,6.862,6.9,6.787,6.888,400000.0
2005-05-06 09:06:00,6.854,6.909,6.811,6.857,350000.0
2005-05-06 09:08:00,6.91,6.91,6.849,6.849,100000.0
2005-05-06 09:09:00,6.819,6.929,6.784,6.784,450000.0
2005-05-06 09:10:00,6.875,6.886,6.76,6.886,350000.0
2005-05-06 09:11:00,6.899,6.918,6.832,6.856,550000.0
2005-05-06 09:12:00,6.923,6.994,6.842,6.851,550000.0
2005-05-06 09:13:00,6.876,6.967,6.85,6.967,450000.0
2005-05-06 09:14:00,6.964,7.032,6.927,6.927,500000.0
2005-05-06 09:15:00,6.909,6.995,6.876,6.97,350000.0
2005-05-06 09:16:00,6.91,6.966,6.816,6.842,350000.0
2005-05-06 09:18:00,6.888,6.924,6.811,6.881,400000.0
2005-05-06 09:20:00,6.823,6.904,6.791,6.791,450000.0
2005-05-06 09:21:00,6.841,6.909,6.822,6.909,550000.0
2005-05-06 09:22:00,6.859,6.895,6.808,6.895,250000.0
2005-05-06 09:23:00,6.794,6.881,6.755,6.857,450000.0
2005-05-06 09:25:00,6.908,6.937,6.835,6.849,350000.0
2005-05-06 09:26:00,6.934,6.946,6.934,6.946,100000.0
2005-05-06 09:27:00,6.91,7.011,6.901,6.901,250000.0
2005-05-06 09:28:00,6.93,6.975,6.885,6.975,350000.0
2005-05-06 09:29:00,6.937,6.995,6.892,6.988,550000.0
2005-05-06 09:30:00,6.921,7.01,6.859,6.99,400000.0
2005-05-06 09:31:00,6.955,6.968,6.889,6.968,400000.0
2005-05-06 09:32:00,6.979,7.017,6.937,7.017,250000.0
2005-05-06 09:33:00,6.971,6.972,6.84,6.972,450000.0
2005-05-06 09:35:00,6.914,7.018,6.914,7.018,350000.0
2005-05-06 09:37:00,6.967,6.988,6.863,6.945,400000.0
2005-05-06 09:38:00,6.883,6.958,6.834,6.956,450000.0
2005-05-06 09:39:00,6.957,6.957,6.771,6.903,500000.0
2005-05-06 09:40:00,6.885,7.048,6.881,6.881,550000.0
2005-05-06 09:41:00,6.97,7.007,6.909,6.909,350000.0
2005-05-06 09:42:00,6.998,7.016,6.921,6.938,400000.0
2005-05-06 09:43:00,7.029,7.036,6.892,6.892,400000.0
2005-05-06 09:44:00,6.95,7.016,6.919,6.942,350000.0
2005-05-06 09:46:00,6.878,6.977,6.872,6.881,500000.0
2005-05-06 09:48:00,6.966,6.966,6.808,6.841,450000.0
2005-05-06 09:49:00,6.867,6.935,6.814,6.856,350000.0
2005-05-06 09:50:00,6.861,6.957,6.823,6.84,500000.0
2005-05-06 09:51:00,6.977,7.016,6.912,6.939,350000.0
2005-05-06 09:52:00,7.014,7.014,6.841,6.935,400000.0
2005-05-06 09:53:00,6.847,6.936,6.802,6.802,400000.0
2005-05-06 09:54:00,6.923,6.989,6.831,6.983,350000.0
2005-05-06 09:55:00,6.923,6.98,6.862,6.902,400000.0
2005-05-06 09:56:00,6.926,7.015,6.892,7.015,400000.0
2005-05-06 09:57:00,6.935,7.016,6.915,6.988,500000.0
2005-05-06 09:59:00,6.904,7.002,6.835,7.002,450000.0
2005-05-06 10:01:00,6.956,6.994,6.861,6.956,500000.0
2005-05-06 10:02:00,6.908,7.066,6.908,7.003,350000.0
2005-05-06 10:03:00,6.974,7.0,6.892,6.913,400000.0
2005-05-06 10:04:00,6.974,6.997,6.9,6.933,400000.0
2005-05-06 10:07:00,6.945,6.957,6.854,6.894,400000.0
2005-05-06 10:09:00,6.996,7.011,6.867,7.004,450000.0
2005-05-06 10:11:00,6.992,6.992,6.839,6.858,500000.0
2005-05-06 10:12:00,6.968,6.968,6.837,6.911,350000.0
2005-05-06 10:13:00,6.926,7.017,6.886,6.9,500000.0
2005-05-06 10:14:00,6.922,6.999,6.871,6.892,550000.0
2005-05-06 10:15:00,7.006,7.006,6.887,6.956,350000.0
2005-05-06 10:27:00,6.983,7.008,6.906,7.008,450000.0
2005-05-06 10:28:00,6.986,6.986,6.87,6.898,350000.0
2005-05-06 10:29:00,7.007,7.009,6.878,6.984,900000.0
2005-05-06 10:30:00,6.931,6.977,6.838,6.89,400000.0
2005-05-06 10:31:00,6.85,6.935,6.85,6.908,350000.0
2005-05-06 10:32:00,6.934,6.987,6.851,6.971,700000.0
2005-05-06 10:33:00,6.964,7.001,6.863,7.001,400000.0
2005-05-06 10:34:00,7.015,7.018,6.877,6.972,500000.0
2005-05-06 10:39:00,7.0,7.069,6.912,6.912,650000.0
2005-05-06 10:40:00,6.974,6.981,6.867,6.975,550000.0
2005-05-06 10:41:00,6.966,6.996,6.868,6.887,350000.0
2005-05-06 10:43:00,6.974,7.034,6.9,6.905,400000.0
2005-05-06 10:47:00,6.955,6.978,6.836,6.836,350000.0
2005-05-06 10:48:00,6.875,6.981,6.811,6.981,450000.0
2005-05-06 10:49:00,6.977,6.977,6.809,6.843,600000.0
2005-05-06 10:50:00,6.966,7.034,6.906,6.906,800000.0
2005-05-06 10:51:00,6.977,7.009,6.859,6.987,550000.0
2005-05-06 10:52:00,6.974,7.009,6.858,6.972,950000.0
2005-05-06 10:53:00,6.922,7.01,6.861,6.921,500000.0
2005-05-06 10:54:00,6.976,6.976,6.869,6.976,400000.0
2005-05-06 10:56:00,6.95,7.027,6.868,7.011,400000.0
2005-05-06 10:59:00,6.995,7.014,6.872,6.872,450000.0
2005-05-06 11:05:00,6.865,7.002,6.865,6.892,550000.0
2005-05-06 11:06:00,6.963,6.964,6.846,6.849,350000.0
2005-05-06 11:08:00,6.899,7.008,6.884,6.988,350000.0
2005-05-06 11:10:00,6.823,6.935,6.81,6.881,400000.0
2005-05-06 11:11:00,6.979,7.034,6.9,6.992,350000.0
2005-05-06 11:13:00,6.994,7.046,6.912,7.021,500000.0
2005-05-06 11:14:00,6.905,6.993,6.862,6.993,400000.0
2005-05-06 11:15:00,6.903,7.04,6.902,6.94,400000.0
2005-05-06 11:20:00,6.975,6.997,6.881,6.922,400000.0
2005-05-06 11:22:00,6.963,6.963,6.762,6.81,400000.0
2005-05-06 11:28:00,6.847,6.926,6.818,6.919,350000.0
2005-05-06 11:29:00,6.886,6.972,6.868,6.9,500000.0
2005-05-06 11:31:00,6.972,7.014,6.906,6.968,350000.0
2005-05-06 11:34:00,6.964,6.966,6.897,6.966,250000.0
2005-05-06 11:38:00,6.961,6.981,6.893,6.973,400000.0
2005-05-06 11:40:00,6.927,6.994,6.902,6.943,400000.0
2005-05-06 11:43:00,7.002,7.011,6.915,7.011,350000.0
2005-05-06 11:45:00,6.897,6.972,6.876,6.971,550000.0
2005-05-06 11:47:00,6.952,7.003,6.861,6.973,500000.0
2005-05-06 11:48:00,6.964,7.001,6.903,7.001,400000.0
2005-05-06 11:49:00,6.976,7.023,6.893,6.961,350000.0
2005-05-06 11:50:00,6.978,7.015,6.904,7.015,350000.0
2005-05-06 11:51:00,6.856,6.983,6.856,6.981,450000.0
2005-05-06 11:52:00,6.963,7.054,6.932,7.054,450000.0
2005-05-06 11:55:00,6.984,7.043,6.928,7.043,350000.0
2005-05-06 11:56:00,6.965,7.049,6.959,6.959,350000.0
2005-05-06 11:57:00,7.02,7.02,6.914,6.986,450000.0
2005-05-06 11:58:00,6.92,7.035,6.915,7.03,350000.0
2005-05-06 11:59:00,6.974,7.017,6.916,6.964,450000.0
2005-05-06 12:00:00,6.969,6.969,6.858,6.864,350000.0
2005-05-06 12:01:00,6.997,6.997,6.886,6.913,500000.0
2005-05-06 12:03:00,6.893,6.97,6.881,6.966,550000.0
2005-05-06 12:04:00,6.948,7.024,6.912,6.912,350000.0
2005-05-06 12:05:00,6.978,6.988,6.854,6.907,350000.0
2005-05-06 12:07:00,7.028,7.081,6.926,6.994,450000.0
2005-05-06 12:09:00,6.913,7.003,6.912,6.947,350000.0
2005-05-06 12:10:00,6.992,7.043,6.936,6.975,400000.0
2005-05-06 12:11:00,6.948,6.984,6.891,6.946,450000.0
2005-05-06 12:12:00,6.894,7.031,6.894,6.917,350000.0
2005-05-06 12:14:00,6.976,7.005,6.876,6.906,550000.0
2005-05-06 12:17:00,6.991,7.026,6.967,7.017,400000.0
2005-05-06 12:20:00,6.95,7.034,6.89,6.948,500000.0
2005-05-06 12:21:00,6.987,7.033,6.906,6.994,500000.0
2005-05-06 12:22:00,7.027,7.028,6.925,6.996,400000.0
2005-05-06 12:23:00,7.029,7.029,6.903,6.914,400000.0
2005-05-06 12:25:00,7.02,7.02,6.902,6.994,450000.0
2005-05-06 12:27:00,6.995,7.021,6.911,6.99,550000.0
2005-05-06 12:28:00,6.988,7.03,6.895,6.945,500000.0
2005-05-06 12:29:00,6.984,7.066,6.84,6.92,500000.0
2005-05-06 12:30:00,6.91,7.031,6.91,7.031,450000.0
2005-05-06 12:31:00,6.984,6.984,6.91,6.972,350000.0
2005-05-06 12:32:00,6.865,7.028,6.865,6.919,300000.0
2005-05-06 12:33:00,6.974,7.015,6.869,7.008,500000.0
2005-05-06 12:34:00,6.89,6.995,6.874,6.874,450000.0
2005-05-06 12:36:00,7.031,7.031,6.92,7.003,350000.0
2005-05-06 12:37:00,7.018,7.018,6.912,6.928,500000.0
2005-05-06 12:38:00,6.99,7.002,6.872,6.943,450000.0
2005-05-06 12:39:00,6.987,7.041,6.895,6.989,450000.0
2005-05-06 12:40:00,6.963,7.042,6.895,6.942,450000.0
2005-05-06 12:41:00,6.966,7.01,6.879,7.01,450000.0
2005-05-06 12:42:00,6.915,7.07,6.915,6.995,550000.0
2005-05-06 12:43:00,6.958,6.998,6.873,6.886,500000.0
2005-05-06 12:44:00,6.963,7.019,6.878,6.899,450000.0
2005-05-06 12:45:00,6.951,7.029,6.896,6.948,400000.0
2005-05-06 12:47:00,6.936,7.019,6.881,6.928,350000.0
2005-05-06 12:49:00,6.933,7.02,6.917,6.922,450000.0
2005-05-06 12:50:00,6.967,7.034,6.919,6.927,400000.0
2005-05-06 12:51:00,6.932,7.097,6.932,7.043,500000.0
2005-05-06 12:52:00,6.927,6.997,6.889,6.986,500000.0
2005-05-06 12:53:00,6.906,7.002,6.904,6.991,500000.0
2005-05-06 12:54:00,7.019,7.035,6.913,6.971,450000.0
2005-05-06 12:55:00,6.965,7.02,6.916,7.02,450000.0
2005-05-06 12:57:00,6.98,7.031,6.88,6.88,400000.0
2005-05-06 12:58:00,6.902,6.994,6.849,6.884,400000.0
2005-05-06 12:59:00,6.936,6.982,6.868,6.958,450000.0
2005-05-06 13:00:00,6.965,6.983,6.832,6.908,500000.0
2005-05-06 13:01:00,6.879,7.011,6.879,6.957,400000.0
2005-05-06 13:05:00,6.845,6.964,6.845,6.964,400000.0
2005-05-06 13:06:00,6.995,6.995,6.854,6.947,450000.0
2005-05-06 13:08:00,6.92,7.012,6.899,6.901,400000.0
2005-05-06 13:09:00,7.009,7.009,6.891,6.893,450000.0
2005-05-06 13:10:00,6.972,7.049,6.911,6.918,500000.0
2005-05-06 13:11:00,6.903,6.994,6.903,6.975,400000.0
2005-05-06 13:12:00,7.0,7.026,6.91,6.91,550000.0
2005-05-06 13:14:00,6.887,7.031,6.887,7.008,350000.0
2005-05-06 13:15:00,6.939,7.039,6.877,6.983,400000.0
2005-05-06 13:17:00,7.002,7.018,6.897,7.013,450000.0
2005-05-06 13:19:00,6.933,7.006,6.882,6.909,400000.0
2005-05-06 13:20:00,6.917,6.989,6.883,6.942,500000.0
2005-05-06 13:22:00,6.912,7.026,6.901,6.931,400000.0
2005-05-06 13:23:00,6.937,7.012,6.899,6.91,350000.0
2005-05-06 13:25:00,7.0,7.028,6.935,7.028,350000.0
2005-05-06 13:27:00,6.929,7.024,6.929,6.994,500000.0
2005-05-06 13:29:00,7.017,7.017,6.863,6.971,350000.0
2005-05-06 13:31:00,6.889,6.998,6.889,6.996,450000.0
2005-05-06 13:32:00,6.946,7.023,6.891,6.891,500000.0
2005-05-06 13:33:00,6.946,7.01,6.917,6.953,350000.0
2005-05-06 13:34:00,6.909,7.044,6.908,6.927,350000.0
2005-05-06 13:35:00,6.976,7.039,6.926,6.926,400000.0
2005-05-06 13:37:00,6.924,6.998,6.901,6.994,350000.0
2005-05-06 13:39:00,7.012,7.051,6.937,7.014,500000.0
2005-05-06 13:40:00,7.013,7.047,6.929,7.045,350000.0
2005-05-06 13:41:00,6.955,7.056,6.955,7.047,400000.0
2005-05-06 13:42:00,7.028,7.028,6.937,7.013,350000.0
2005-05-06 13:44:00,6.938,7.042,6.911,6.965,350000.0
2005-05-06 13:45:00,6.939,7.05,6.907,7.021,400000.0
2005-05-06 13:46:00,6.969,7.045,6.926,6.975,450000.0
2005-05-06 13:47:00,7.03,7.03,6.893,6.945,350000.0
2005-05-06 13:48:00,6.993,7.019,6.893,6.973,400000.0
2005-05-06 13:49:00,6.857,6.976,6.857,6.976,350000.0
2005-05-06 13:50:00,6.952,6.969,6.913,6.969,450000.0
2005-05-06 13:51:00,7.032,7.041,6.928,6.928,350000.0
2005-05-06 13:52:00,7.026,7.026,6.896,6.997,350000.0
2005-05-06 13:54:00,6.954,7.011,6.902,7.004,400000.0
2005-05-06 13:55:00,6.948,7.0,6.921,6.959,350000.0
2005-05-06 13:56:00,6.993,7.011,6.868,6.868,400000.0
2005-05-06 13:57:00,6.963,7.033,6.917,6.917,400000.0
2005-05-06 13:58:00,6.909,7.001,6.909,6.999,350000.0
2005-05-06 13:59:00,6.965,7.043,6.93,7.003,300000.0
2005-05-06 14:00:00,6.971,6.987,6.876,6.928,350000.0
2005-05-06 14:02:00,7.022,7.036,6.915,6.955,350000.0
2005-05-06 14:03:00,7.001,7.005,6.918,6.989,350000.0
2005-05-06 14:05:00,6.985,6.985,6.893,6.929,200000.0
2005-05-06 14:07:00,6.978,7.015,6.885,6.982,400000.0
2005-05-06 14:10:00,6.877,6.986,6.877,6.927,350000.0
2005-05-06 14:11:00,6.953,6.984,6.926,6.984,400000.0
2005-05-06 14:12:00,6.985,6.989,6.948,6.985,450000.0
2005-05-06 14:14:00,6.888,6.998,6.869,6.916,500000.0
2005-05-06 14:15:00,6.86,7.005,6.822,6.901,500000.0
2005-05-06 14:16:00,6.906,7.014,6.883,6.964,450000.0
2005-05-06 14:18:00,6.895,7.001,6.895,7.0,400000.0
2005-05-06 14:19:00,6.98,7.011,6.878,7.001,500000.0
2005-05-06 14:20:00,6.911,7.005,6.911,6.919,350000.0
2005-05-06 14:21:00,6.889,6.994,6.868,6.922,450000.0
2005-05-06 14:22:00,6.981,7.009,6.868,7.009,450000.0
2005-05-06 14:23:00,6.933,7.019,6.933,6.949,400000.0
2005-05-06 14:24:00,7.011,7.015,6.938,7.011,400000.0
2005-05-06 14:25:00,6.927,6.996,6.904,6.922,350000.0
2005-05-06 14:26:00,6.952,7.02,6.9,6.988,350000.0
2005-05-06 14:27:00,6.955,7.031,6.888,7.031,400000.0
2005-05-06 14:28:00,6.979,7.002,6.901,6.959,400000.0
2005-05-06 14:29:00,6.957,7.011,6.881,6.973,350000.0
2005-05-06 14:30:00,6.933,7.004,6.876,6.876,550000.0
2005-05-06 14:31:00,6.928,7.023,6.893,6.97,400000.0
2005-05-06 14:32:00,6.938,6.955,6.849,6.884,500000.0
2005-05-06 14:33:00,6.939,6.939,6.796,6.844,400000.0
2005-05-06 14:34:00,6.885,6.941,6.812,6.812,450000.0
2005-05-06 14:35:00,6.9,6.963,6.85,6.891,350000.0
2005-05-06 14:36:00,6.921,6.931,6.842,6.93,400000.0
2005-05-06 14:37:00,6.848,6.95,6.834,6.95,550000.0
2005-05-06 14:38:00,6.893,6.937,6.852,6.917,400000.0
2005-05-06 14:39:00,6.913,6.93,6.79,6.831,500000.0
2005-05-06 14:40:00,6.911,6.976,6.859,6.887,400000.0
2005-05-06 14:41:00,6.851,6.957,6.851,6.924,550000.0
2005-05-06 14:42:00,6.826,6.944,6.826,6.919,400000.0
2005-05-06 14:43:00,6.915,6.941,6.797,6.941,500000.0
2005-05-06 14:44:00,6.816,6.896,6.794,6.896,450000.0
2005-05-06 14:45:00,6.9,6.94,6.87,6.925,400000.0
2005-05-06 14:46:00,6.907,6.941,6.867,6.867,350000.0
2005-05-06 14:47:00,6.885,6.919,6.796,6.906,350000.0
2005-05-06 14:48:00,6.894,6.918,6.822,6.9,400000.0
2005-05-06 14:49:00,6.927,6.944,6.806,6.806,500000.0
2005-05-06 14:50:00,6.852,6.934,6.804,6.804,400000.0
2005-05-06 14:51:00,6.931,6.943,6.85,6.909,350000.0
2005-05-06 14:52:00,6.95,6.95,6.857,6.867,450000.0
2005-05-06 14:53:00,6.864,6.947,6.841,6.893,400000.0
2005-05-06 14:54:00,6.834,6.977,6.834,6.873,550000.0
2005-05-06 14:55:00,6.909,6.937,6.821,6.821,450000.0
2005-05-06 14:56:00,6.904,6.928,6.786,6.917,550000.0
2005-05-06 14:57:00,6.956,6.961,6.847,6.943,450000.0
2005-05-06 14:58:00,6.885,6.954,6.835,6.91,400000.0
2005-05-06 14:59:00,6.884,6.984,6.848,6.967,550000.0
2005-05-06 15:00:00,6.841,6.969,6.828,6.85,450000.0
2005-05-06 15:01:00,6.892,6.951,6.795,6.886,450000.0
2005-05-06 15:02:00,6.841,6.955,6.81,6.892,450000.0
2005-05-06 15:03:00,6.911,6.951,6.812,6.951,500000.0
2005-05-06 15:04:00,6.857,6.95,6.8,6.834,550000.0
2005-05-06 15:05:00,6.821,6.916,6.817,6.841,550000.0
2005-05-06 15:06:00,6.914,6.93,6.893,6.893,400000.0
2005-05-06 15:07:00,6.845,6.964,6.836,6.914,350000.0
2005-05-06 15:08:00,6.837,6.98,6.837,6.905,500000.0
2005-05-06 15:09:00,6.897,6.93,6.796,6.802,450000.0
2005-05-06 15:10:00,6.822,6.952,6.804,6.848,400000.0
2005-05-06 15:11:00,6.812,6.871,6.75,6.784,500000.0
2005-05-06 15:12:00,6.944,6.971,6.823,6.923,550000.0
2005-05-06 15:13:00,6.913,6.953,6.854,6.95,400000.0
2005-05-06 15:14:00,6.811,6.921,6.796,6.891,500000.0
2005-05-06 15:15:00,6.768,6.893,6.768,6.845,400000.0
2005-05-06 15:16:00,6.779,6.934,6.779,6.934,350000.0
2005-05-06 15:17:00,6.875,6.937,6.821,6.888,450000.0
2005-05-06 15:18:00,6.93,6.93,6.808,6.856,400000.0
2005-05-06 15:19:00,6.876,6.909,6.842,6.89,450000.0
2005-05-06 15:20:00,6.835,6.909,6.821,6.909,400000.0
2005-05-06 15:21:00,6.871,6.912,6.788,6.912,350000.0
2005-05-06 15:22:00,6.888,6.919,6.845,6.894,450000.0
2005-05-06 15:23:00,6.827,6.904,6.827,6.885,400000.0
2005-05-06 15:24:00,6.885,6.916,6.805,6.899,350000.0
2005-05-06 15:25:00,6.913,6.928,6.805,6.887,350000.0
2005-05-06 15:26:00,6.81,6.929,6.81,6.816,550000.0
2005-05-06 15:27:00,6.827,6.937,6.824,6.857,350000.0
2005-05-06 15:28:00,6.841,6.93,6.839,6.897,350000.0
2005-05-06 15:30:00,6.887,6.913,6.792,6.848,450000.0
2005-05-06 15:31:00,6.853,6.945,6.844,6.844,500000.0
2005-05-06 15:32:00,6.829,6.896,6.782,6.891,450000.0
2005-05-06 15:33:00,6.884,6.884,6.777,6.867,400000.0
2005-05-06 15:34:00,6.785,6.942,6.781,6.781,400000.0
2005-05-06 15:35:00,6.841,6.891,6.81,6.841,400000.0
2005-05-06 15:36:00,6.848,6.902,6.759,6.902,550000.0
2005-05-06 15:37:00,6.813,6.895,6.777,6.865,400000.0
2005-05-06 15:38:00,6.85,6.92,6.829,6.84,450000.0
2005-05-06 15:39:00,6.791,6.92,6.791,6.917,250000.0
2005-05-06 15:40:00,6.82,6.906,6.794,6.812,450000.0
2005-05-06 15:41:00,6.775,6.893,6.775,6.876,400000.0
2005-05-06 15:42:00,6.919,6.919,6.815,6.832,350000.0
2005-05-06 15:43:00,6.851,6.907,6.791,6.8,450000.0
2005-05-06 15:44:00,6.919,6.94,6.84,6.921,350000.0
2005-05-06 15:45:00,6.939,6.949,6.842,6.922,450000.0
2005-05-06 15:46:00,6.82,6.925,6.798,6.822,400000.0
2005-05-06 15:47:00,6.893,6.92,6.783,6.801,550000.0
2005-05-06 15:48:00,6.83,6.889,6.795,6.818,350000.0
2005-05-06 15:49:00,6.885,6.938,6.876,6.938,350000.0
2005-05-06 15:50:00,6.859,6.962,6.823,6.92,550000.0
2005-05-06 15:51:00,6.889,6.916,6.791,6.804,350000.0
2005-05-06 15:52:00,6.8,6.92,6.789,6.789,350000.0
2005-05-06 15:53:00,6.894,6.936,6.826,6.89,500000.0
2005-05-06 15:54:00,6.915,6.939,6.882,6.939,450000.0
2005-05-06 15:55:00,6.813,6.914,6.813,6.914,500000.0
2005-05-06 15:56:00,6.794,6.935,6.794,6.852,450000.0
2005-05-06 15:57:00,6.857,6.895,6.817,6.851,450000.0
2005-05-06 15:58:00,6.833,6.949,6.833,6.949,500000.0
2005-05-06 16:00:00,6.901,6.901,6.77,6.872,500000.0
2005-05-06 16:01:00,6.939,6.939,6.825,6.825,400000.0
2005-05-06 16:02:00,6.818,6.936,6.799,6.882,550000.0
2005-05-06 16:04:00,6.808,6.947,6.808,6.903,550000.0
2005-05-06 16:05:00,6.904,6.959,6.836,6.842,450000.0
2005-05-06 16:06:00,6.825,6.916,6.78,6.901,350000.0
2005-05-06 16:07:00,6.857,6.95,6.835,6.835,500000.0
2005-05-06 16:08:00,6.812,6.95,6.812,6.866,550000.0
2005-05-06 16:09:00,6.828,6.936,6.808,6.929,350000.0
2005-05-06 16:10:00,6.911,6.958,6.827,6.93,500000.0
2005-05-06 16:11:00,6.81,6.962,6.806,6.806,500000.0
2005-05-06 16:12:00,6.838,6.888,6.804,6.844,350000.0
2005-05-06 16:13:00,6.835,6.923,6.802,6.923,450000.0
2005-05-06 16:14:00,6.935,6.935,6.801,6.848,500000.0
2005-05-06 16:15:00,6.946,6.965,6.812,6.812,350000.0
2005-05-06 16:16:00,6.885,6.955,6.836,6.937,550000.0
2005-05-06 16:17:00,6.931,6.946,6.827,6.827,350000.0
2005-05-06 16:18:00,6.925,6.925,6.794,6.901,400000.0
2005-05-06 16:19:00,6.911,6.921,6.821,6.883,350000.0
2005-05-06 16:20:00,6.927,6.933,6.815,6.824,550000.0
2005-05-06 16:21:00,6.845,6.927,6.798,6.897,500000.0
2005-05-06 16:22:00,6.913,6.937,6.835,6.886,450000.0
2005-05-06 16:23:00,6.843,6.97,6.843,6.843,400000.0
2005-05-06 16:24:00,6.915,6.983,6.839,6.951,550000.0
2005-05-06 16:25:00,6.932,6.95,6.847,6.932,350000.0
2005-05-06 16:26:00,6.899,6.94,6.803,6.803,550000.0
2005-05-06 16:27:00,6.9,6.969,6.833,6.88,500000.0
2005-05-06 16:28:00,6.898,6.938,6.851,6.938,400000.0
2005-05-06 16:29:00,6.855,6.935,6.802,6.853,400000.0
2005-05-06 16:30:00,6.848,6.951,6.808,6.899,550000.0
2005-05-06 16:31:00,6.834,6.946,6.804,6.846,400000.0
2005-05-06 16:32:00,6.848,6.916,6.803,6.822,550000.0
2005-05-06 16:33:00,6.827,6.922,6.813,6.847,350000.0
2005-05-06 16:34:00,6.88,6.929,6.83,6.929,350000.0
2005-05-06 16:35:00,6.843,6.938,6.79,6.842,500000.0
2005-05-06 16:36:00,6.94,6.94,6.838,6.845,500000.0
2005-05-06 16:37:00,6.914,6.916,6.819,6.829,500000.0
2005-05-06 16:38:00,6.769,6.946,6.769,6.806,450000.0
2005-05-06 16:39:00,6.841,6.916,6.808,6.895,500000.0
2005-05-06 16:40:00,6.832,6.914,6.785,6.837,500000.0
2005-05-06 16:41:00,6.807,6.879,6.807,6.81,350000.0
2005-05-06 16:42:00,6.812,6.914,6.797,6.911,500000.0
2005-05-06 16:43:00,6.787,6.91,6.787,6.828,350000.0
2005-05-06 16:44:00,6.913,6.913,6.795,6.795,400000.0
2005-05-06 16:45:00,6.755,6.839,6.751,6.805,400000.0
2005-05-06 16:46:00,6.805,6.849,6.787,6.846,350000.0
2005-05-06 16:47:00,6.788,6.897,6.755,6.796,600000.0
2005-05-06 16:48:00,6.857,6.889,6.75,6.818,500000.0
2005-05-06 16:49:00,6.854,6.905,6.778,6.778,450000.0
2005-05-06 16:50:00,6.908,6.917,6.798,6.917,450000.0
2005-05-06 16:51:00,6.912,6.916,6.773,6.773,400000.0
2005-05-06 16:52:00,6.801,6.896,6.79,6.896,450000.0
2005-05-06 16:53:00,6.797,6.887,6.765,6.811,350000.0
2005-05-06 16:54:00,6.824,6.925,6.8,6.8,450000.0
2005-05-06 16:55:00,6.868,6.908,6.777,6.822,550000.0
2005-05-06 16:56:00,6.815,6.872,6.774,6.774,400000.0
2005-05-06 16:57:00,6.898,6.914,6.789,6.789,500000.0
2005-05-06 16:58:00,6.803,6.919,6.799,6.859,500000.0
2005-05-06 16:59:00,6.823,6.918,6.818,6.826,400000.0
2005-05-06 17:00:00,6.914,6.914,6.778,6.778,350000.0
2005-05-06 17:01:00,6.824,6.921,6.799,6.819,500000.0
2005-05-06 17:02:00,6.804,6.886,6.804,6.834,400000.0
2005-05-06 17:03:00,6.793,6.857,6.761,6.815,500000.0
2005-05-06 17:04:00,6.781,6.884,6.745,6.803,350000.0
2005-05-06 17:05:00,6.844,6.844,6.736,6.833,400000.0
2005-05-06 17:06:00,6.885,6.889,6.733,6.826,350000.0
2005-05-06 17:07:00,6.833,6.861,6.721,6.798,500000.0
2005-05-06 17:08:00,6.739,6.883,6.739,6.802,500000.0
2005-05-06 17:09:00,6.782,6.867,6.734,6.787,450000.0
2005-05-06 17:10:00,6.843,6.882,6.77,6.846,350000.0
2005-05-06 17:11:00,6.883,6.883,6.726,6.761,400000.0
2005-05-06 17:12:00,6.836,6.878,6.772,6.785,400000.0
2005-05-06 17:13:00,6.851,6.882,6.762,6.869,450000.0
2005-05-06 17:14:00,6.774,6.864,6.727,6.831,550000.0
2005-05-06 17:15:00,6.758,6.86,6.722,6.792,350000.0
2005-05-06 17:16:00,6.856,6.856,6.759,6.831,450000.0
2005-05-06 17:17:00,6.838,6.88,6.77,6.778,550000.0
2005-05-06 17:18:00,6.811,6.867,6.778,6.867,350000.0
2005-05-06 17:19:00,6.751,6.841,6.747,6.836,450000.0
2005-05-06 17:20:00,6.822,6.881,6.736,6.756,350000.0
2005-05-06 17:21:00,6.719,6.875,6.719,6.781,250000.0
2005-05-06 17:22:00,6.8,6.872,6.761,6.793,350000.0
2005-05-06 17:23:00,6.793,6.894,6.781,6.848,550000.0
2005-05-06 17:24:00,6.847,6.85,6.77,6.781,350000.0
2005-05-06 17:25:00,6.846,6.885,6.771,6.885,400000.0
2005-05-06 17:26:00,6.769,6.89,6.767,6.839,450000.0
2005-05-06 17:27:00,6.841,6.883,6.77,6.853,400000.0
2005-05-06 17:28:00,6.824,6.9,6.765,6.765,550000.0
2005-05-06 17:29:00,6.756,6.858,6.741,6.858,500000.0
2005-05-06 17:30:00,6.742,6.871,6.742,6.856,450000.0
2005-05-06 17:31:00,6.827,6.89,6.771,6.841,600000.0
2005-05-06 17:32:00,6.769,6.9,6.769,6.838,400000.0
2005-05-06 17:33:00,6.825,6.862,6.754,6.862,400000.0
2005-05-06 17:34:00,6.86,6.917,6.775,6.889,450000.0
2005-05-06 17:35:00,6.82,6.884,6.763,6.822,500000.0
2005-05-06 17:36:00,6.836,6.877,6.745,6.859,450000.0
2005-05-06 17:37:00,6.815,6.854,6.738,6.824,550000.0
2005-05-06 17:38:00,6.805,6.872,6.778,6.803,400000.0
2005-05-06 17:39:00,6.859,6.885,6.791,6.795,350000.0
2005-05-06 17:40:00,6.773,6.88,6.759,6.874,500000.0
2005-05-06 17:41:00,6.8,6.871,6.787,6.866,550000.0
2005-05-06 17:42:00,6.755,6.887,6.755,6.843,500000.0
2005-05-06 17:43:00,6.886,6.892,6.754,6.783,400000.0
2005-05-06 17:44:00,6.876,6.907,6.792,6.859,450000.0
2005-05-06 17:45:00,6.797,6.887,6.782,6.805,550000.0
2005-05-06 17:46:00,6.886,6.893,6.771,6.843,450000.0
2005-05-06 17:47:00,6.875,6.895,6.791,6.833,400000.0
2005-05-06 17:48:00,6.877,6.887,6.782,6.887,400000.0
2005-05-06 17:49:00,6.849,6.908,6.815,6.864,350000.0
2005-05-06 17:50:00,6.87,6.889,6.78,6.78,550000.0
2005-05-06 17:51:00,6.808,6.888,6.747,6.798,550000.0
2005-05-06 17:52:00,6.852,6.893,6.753,6.753,350000.0
2005-05-06 17:53:00,6.834,6.909,6.811,6.811,500000.0
2005-05-06 17:54:00,6.801,6.885,6.757,6.885,350000.0
2005-05-06 17:55:00,6.782,6.889,6.782,6.853,350000.0
2005-05-06 17:56:00,6.761,6.832,6.723,6.776,400000.0
2005-05-06 17:57:00,6.862,6.879,6.793,6.843,400000.0
2005-05-06 17:58:00,6.836,6.862,6.781,6.826,450000.0
2005-05-06 17:59:00,6.765,6.883,6.76,6.883,350000.0
2005-05-06 18:00:00,6.784,6.894,6.784,6.869,350000.0
2005-05-06 18:01:00,6.844,6.892,6.763,6.814,450000.0
2005-05-06 18:02:00,6.765,6.865,6.747,6.85,500000.0
2005-05-06 18:03:00,6.845,6.871,6.813,6.851,350000.0
2005-05-06 18:04:00,6.901,6.901,6.755,6.823,400000.0
2005-05-06 18:05:00,6.826,6.903,6.741,6.901,550000.0
2005-05-06 18:06:00,6.854,6.91,6.773,6.773,450000.0
2005-05-06 18:07:00,6.89,6.89,6.736,6.866,400000.0
2005-05-06 18:08:00,6.83,6.929,6.803,6.831,550000.0
2005-05-06 18:09:00,6.761,6.897,6.755,6.818,450000.0
2005-05-06 18:10:00,6.905,6.905,6.806,6.87,550000.0
2005-05-06 18:11:00,6.795,6.904,6.771,6.876,450000.0
2005-05-06 18:12:00,6.823,6.87,6.776,6.793,450000.0
2005-05-06 18:13:00,6.919,6.919,6.801,6.825,500000.0
2005-05-06 18:14:00,6.8,6.911,6.8,6.883,400000.0
2005-05-06 18:15:00,6.883,6.883,6.799,6.841,400000.0
2005-05-06 18:16:00,6.783,6.919,6.783,6.787,400000.0
2005-05-06 18:17:00,6.868,6.905,6.743,6.856,550000.0
2005-05-06 18:18:00,6.835,6.888,6.75,6.75,500000.0
2005-05-06 18:19:00,6.825,6.9,6.812,6.9,450000.0
2005-05-06 18:20:00,6.813,6.912,6.741,6.838,400000.0
2005-05-06 18:21:00,6.81,6.89,6.772,6.86,550000.0
2005-05-06 18:22:00,6.866,6.87,6.78,6.809,400000.0
2005-05-06 18:23:00,6.888,6.899,6.799,6.885,400000.0
2005-05-06 18:24:00,6.897,6.912,6.811,6.907,400000.0
2005-05-06 18:25:00,6.819,6.897,6.774,6.806,500000.0
2005-05-06 18:26:00,6.83,6.902,6.808,6.896,550000.0
2005-05-06 18:27:00,6.848,6.919,6.8,6.8,500000.0
2005-05-06 18:28:00,6.85,6.85,6.729,6.842,350000.0
2005-05-06 18:29:00,6.806,6.883,6.779,6.883,350000.0
2005-05-06 18:30:00,6.855,6.897,6.764,6.843,450000.0
2005-05-06 18:31:00,6.869,6.876,6.793,6.856,350000.0
2005-05-06 18:32:00,6.783,6.882,6.752,6.816,450000.0
2005-05-06 18:34:00,6.867,6.897,6.762,6.865,400000.0
2005-05-06 18:35:00,6.804,6.876,6.804,6.829,350000.0
2005-05-06 18:36:00,6.761,6.93,6.761,6.831,550000.0
2005-05-06 18:38:00,6.865,6.88,6.757,6.83,450000.0
2005-05-06 18:39:00,6.878,6.899,6.799,6.874,400000.0
2005-05-06 18:40:00,6.858,6.882,6.742,6.802,450000.0
2005-05-06 18:41:00,6.825,6.901,6.812,6.871,500000.0
2005-05-06 18:42:00,6.83,6.905,6.776,6.808,550000.0
2005-05-06 18:43:00,6.844,6.876,6.742,6.876,400000.0
2005-05-06 18:44:00,6.847,6.864,6.753,6.812,500000.0
2005-05-06 18:45:00,6.796,6.91,6.796,6.869,350000.0
2005-05-06 18:46:00,6.797,6.903,6.777,6.903,350000.0
2005-05-06 18:47:00,6.774,6.897,6.769,6.862,400000.0
2005-05-06 18:49:00,6.864,6.878,6.757,6.764,450000.0
2005-05-06 18:50:00,6.832,6.882,6.766,6.766,450000.0
2005-05-06 18:51:00,6.869,6.901,6.793,6.799,500000.0
2005-05-06 18:52:00,6.856,6.92,6.788,6.914,700000.0
2005-05-06 18:53:00,6.869,6.905,6.777,6.831,700000.0
2005-05-06 18:55:00,6.791,6.895,6.757,6.831,450000.0
2005-05-06 18:56:00,6.862,6.911,6.785,6.785,400000.0
2005-05-06 18:57:00,6.915,6.915,6.802,6.887,550000.0
2005-05-06 18:58:00,6.893,6.901,6.818,6.871,550000.0
2005-05-06 18:59:00,6.814,6.879,6.814,6.844,500000.0
2005-05-06 19:00:00,6.784,6.995,6.784,6.873,550000.0
2005-05-06 19:01:00,6.818,6.907,6.785,6.844,750000.0
2005-05-06 19:02:00,6.81,6.867,6.749,6.854,500000.0
2005-05-06 19:03:00,6.88,6.88,6.778,6.847,450000.0
2005-05-06 19:04:00,6.914,6.957,6.794,6.794,400000.0
2005-05-06 19:05:00,6.861,6.879,6.806,6.871,500000.0
2005-05-06 19:06:00,6.872,6.917,6.794,6.917,400000.0
2005-05-06 19:07:00,6.849,6.882,6.745,6.797,550000.0
2005-05-06 19:08:00,6.816,6.91,6.794,6.796,550000.0
2005-05-06 19:09:00,6.797,6.962,6.797,6.859,600000.0
2005-05-06 19:10:00,6.846,6.852,6.749,6.774,450000.0
2005-05-06 19:11:00,6.878,6.878,6.786,6.869,350000.0
2005-05-06 19:12:00,6.818,6.907,6.811,6.846,550000.0
2005-05-06 19:13:00,6.832,6.897,6.766,6.766,500000.0
2005-05-06 19:14:00,6.845,6.897,6.765,6.873,750000.0
2005-05-06 19:15:00,6.807,6.911,6.78,6.911,700000.0
2005-05-06 19:16:00,6.905,6.905,6.794,6.871,450000.0
2005-05-06 19:17:00,6.869,6.882,6.814,6.814,450000.0
2005-05-06 19:18:00,6.79,6.94,6.79,6.875,450000.0
2005-05-06 19:19:00,6.909,6.923,6.796,6.923,700000.0
2005-05-06 19:20:00,6.781,6.9,6.775,6.817,300000.0
2005-05-06 19:21:00,6.911,6.93,6.839,6.93,350000.0
2005-05-06 19:22:00,6.894,6.924,6.795,6.825,650000.0
2005-05-06 19:23:00,6.909,6.921,6.81,6.81,400000.0
2005-05-06 19:24:00,6.9,6.931,6.811,6.85,500000.0
2005-05-06 19:25:00,6.839,6.839,6.831,6.831,100000.0
2005-05-06 19:26:00,6.917,6.917,6.834,6.834,100000.0
2005-05-06 19:27:00,6.841,6.886,6.841,6.886,100000.0
2005-05-06 19:28:00,6.888,6.893,6.798,6.872,500000.0
2005-05-06 19:29:00,6.827,6.951,6.813,6.859,400000.0
2005-05-06 19:30:00,6.928,6.928,6.801,6.823,400000.0
2005-05-06 19:31:00,6.838,6.917,6.836,6.836,400000.0
2005-05-06 19:32:00,6.879,6.918,6.822,6.838,650000.0
2005-05-06 19:33:00,6.834,6.834,6.834,6.834,50000.0
2005-05-06 19:36:00,6.919,6.919,6.788,6.913,650000.0
2005-05-06 19:38:00,6.828,6.927,6.801,6.833,450000.0
2005-05-06 19:44:00,6.898,6.898,6.813,6.845,200000.0
2005-05-06 19:50:00,6.923,6.923,6.792,6.832,250000.0
2005-05-06 19:53:00,6.812,6.858,6.812,6.858,100000.0
2005-05-06 20:00:00,6.885,6.885,6.762,6.762,250000.0
2005-05-06 20:06:00,6.873,6.873,6.79,6.823,200000.0
2005-05-06 20:19:00,6.892,6.896,6.773,6.784,650000.0
2005-05-06 20:25:00,6.907,6.907,6.793,6.81,250000.0
2005-05-06 20:30:00,6.843,6.876,6.788,6.802,350000.0
2005-05-06 20:32:00,6.864,6.864,6.764,6.803,200000.0
2005-05-06 20:36:00,6.885,6.885,6.793,6.829,200000.0
2005-05-06 20:42:00,6.885,6.885,6.793,6.829,200000.0
2005-05-06 20:50:00,6.93,6.93,6.823,6.898,150000.0
2005-05-06 20:51:00,6.81,6.896,6.81,6.891,300000.0
2005-05-06 21:07:00,6.874,6.902,6.769,6.902,250000.0
2005-05-06 21:36:00,6.867,6.885,6.773,6.788,700000.0
2005-05-06 21:44:00,6.825,6.895,6.774,6.78,650000.0
2005-05-06 21:51:00,6.863,6.891,6.78,6.868,450000.0
2005-05-06 21:55:00,6.917,6.924,6.79,6.818,400000.0
2005-05-06 22:11:00,6.843,6.886,6.763,6.765,700000.0
2005-05-06 22:28:00,6.873,6.891,6.775,6.789,350000.0
2005-05-06 22:31:00,6.837,6.845,6.808,6.808,200000.0
2005-05-06 22:44:00,6.874,6.874,6.774,6.813,200000.0
2005-05-08 23:34:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.9,7.06,200000.0
2005-05-09 00:08:00,6.865,6.865,6.773,6.809,200000.0
2005-05-09 01:00:00,6.915,6.917,6.787,6.859,700000.0
2005-05-09 01:05:00,6.837,6.914,6.774,6.869,500000.0
2005-05-09 01:16:00,6.907,6.907,6.781,6.874,700000.0
2005-05-09 01:29:00,6.854,6.903,6.756,6.903,300000.0
2005-05-09 01:30:00,6.908,6.908,6.816,6.887,450000.0
2005-05-09 01:42:00,6.774,6.874,6.749,6.786,400000.0
2005-05-09 02:00:00,6.872,6.883,6.784,6.863,550000.0
2005-05-09 02:01:00,6.835,6.898,6.748,6.831,350000.0
2005-05-09 02:08:00,6.885,6.885,6.782,6.876,350000.0
2005-05-09 02:09:00,6.888,6.888,6.8,6.8,100000.0
2005-05-09 02:11:00,6.887,6.89,6.788,6.824,600000.0
2005-05-09 02:12:00,6.884,6.893,6.831,6.888,400000.0
2005-05-09 02:14:00,6.824,6.888,6.787,6.875,450000.0
2005-05-09 02:19:00,6.921,6.921,6.808,6.808,200000.0
2005-05-09 02:24:00,6.861,6.881,6.799,6.881,550000.0
2005-05-09 02:26:00,6.803,6.902,6.794,6.867,400000.0
2005-05-09 02:27:00,6.804,6.92,6.804,6.851,400000.0
2005-05-09 02:29:00,6.846,6.918,6.769,6.822,700000.0
2005-05-09 02:31:00,6.831,6.899,6.808,6.899,250000.0
2005-05-09 02:33:00,6.839,6.907,6.745,6.857,500000.0
2005-05-09 02:34:00,6.777,6.902,6.777,6.894,350000.0
2005-05-09 02:35:00,6.812,6.914,6.812,6.884,350000.0
2005-05-09 02:36:00,6.918,6.921,6.804,6.819,300000.0
2005-05-09 02:38:00,6.843,6.896,6.824,6.895,400000.0
2005-05-09 02:39:00,6.908,6.938,6.82,6.829,400000.0
2005-05-09 02:40:00,6.899,6.933,6.855,6.894,450000.0
2005-05-09 02:41:00,6.848,6.888,6.817,6.817,300000.0
2005-05-09 02:42:00,6.908,6.916,6.838,6.89,250000.0
2005-05-09 02:46:00,6.895,6.956,6.812,6.91,350000.0
2005-05-09 02:50:00,6.9,6.931,6.798,6.835,350000.0
2005-05-09 02:55:00,6.836,6.942,6.814,6.829,450000.0
2005-05-09 02:56:00,6.849,6.921,6.792,6.905,450000.0
2005-05-09 02:57:00,6.848,6.918,6.819,6.877,500000.0
2005-05-09 02:58:00,6.856,6.957,6.825,6.913,500000.0
2005-05-09 02:59:00,6.904,6.972,6.821,6.821,1000000.0
2005-05-09 03:00:00,6.915,6.947,6.787,6.816,600000.0
2005-05-09 03:01:00,6.903,6.962,6.833,6.941,550000.0
2005-05-09 03:02:00,6.862,6.933,6.803,6.803,650000.0
2005-05-09 03:05:00,6.895,6.895,6.803,6.839,200000.0
2005-05-09 03:06:00,6.884,6.884,6.849,6.849,100000.0
2005-05-09 03:07:00,6.897,6.897,6.81,6.884,450000.0
2005-05-09 03:09:00,6.895,6.914,6.782,6.88,550000.0
2005-05-09 03:10:00,6.895,6.927,6.823,6.874,400000.0
2005-05-09 03:11:00,6.934,6.952,6.832,6.902,800000.0
2005-05-09 03:14:00,6.93,6.93,6.784,6.842,450000.0
2005-05-09 03:15:00,6.897,6.927,6.835,6.922,450000.0
2005-05-09 03:16:00,6.926,6.933,6.849,6.853,250000.0
2005-05-09 03:17:00,6.931,6.934,6.795,6.832,350000.0
2005-05-09 03:18:00,6.92,6.92,6.834,6.834,150000.0
2005-05-09 03:22:00,6.91,6.934,6.788,6.842,400000.0
2005-05-09 03:23:00,6.838,6.945,6.811,6.919,550000.0
2005-05-09 03:24:00,6.887,6.907,6.799,6.799,400000.0
2005-05-09 03:25:00,6.928,6.946,6.8,6.875,500000.0
2005-05-09 03:26:00,6.839,6.929,6.814,6.896,300000.0
2005-05-09 03:27:00,6.815,6.901,6.815,6.901,450000.0
2005-05-09 03:28:00,6.824,6.897,6.824,6.859,350000.0
2005-05-09 03:29:00,6.897,6.897,6.793,6.871,300000.0
2005-05-09 03:34:00,6.799,6.925,6.799,6.894,250000.0
2005-05-09 03:35:00,6.911,6.911,6.782,6.893,400000.0
2005-05-09 03:38:00,6.811,6.948,6.803,6.803,550000.0
2005-05-09 03:39:00,6.887,6.928,6.828,6.885,550000.0
2005-05-09 03:40:00,6.854,6.919,6.79,6.806,650000.0
2005-05-09 03:41:00,6.878,6.916,6.8,6.832,450000.0
2005-05-09 03:45:00,6.882,6.904,6.795,6.852,550000.0
2005-05-09 03:46:00,6.829,6.889,6.821,6.845,550000.0
2005-05-09 03:48:00,6.845,6.903,6.795,6.795,350000.0
2005-05-09 03:50:00,6.896,6.896,6.806,6.806,400000.0
2005-05-09 03:51:00,6.837,6.909,6.803,6.844,350000.0
2005-05-09 03:52:00,6.857,6.917,6.842,6.917,150000.0
2005-05-09 03:53:00,6.82,6.873,6.785,6.785,350000.0
2005-05-09 03:57:00,6.848,6.924,6.801,6.801,400000.0
2005-05-09 03:58:00,6.892,6.914,6.79,6.902,700000.0
2005-05-09 04:00:00,6.858,6.916,6.813,6.849,500000.0
2005-05-09 04:01:00,6.814,6.952,6.814,6.948,350000.0
2005-05-09 04:02:00,6.885,6.895,6.763,6.877,600000.0
2005-05-09 04:08:00,6.875,6.897,6.788,6.897,300000.0
2005-05-09 04:11:00,6.939,6.939,6.822,6.857,400000.0
2005-05-09 04:12:00,6.86,6.902,6.787,6.787,500000.0
2005-05-09 04:17:00,6.875,6.915,6.793,6.793,400000.0
2005-05-09 04:18:00,6.908,6.935,6.798,6.927,400000.0
2005-05-09 04:19:00,6.877,6.932,6.864,6.864,300000.0
2005-05-09 04:20:00,6.85,6.891,6.807,6.807,250000.0
2005-05-09 04:21:00,6.883,6.898,6.838,6.898,300000.0
2005-05-09 04:25:00,6.907,6.913,6.79,6.848,650000.0
2005-05-09 04:27:00,6.793,6.946,6.793,6.883,450000.0
2005-05-09 04:28:00,6.805,6.936,6.805,6.854,400000.0
2005-05-09 04:34:00,6.88,6.88,6.776,6.83,250000.0
2005-05-09 04:36:00,6.782,6.922,6.782,6.884,700000.0
2005-05-09 04:37:00,6.897,6.9,6.837,6.9,300000.0
2005-05-09 04:40:00,6.853,6.896,6.814,6.814,250000.0
2005-05-09 04:43:00,6.848,6.909,6.801,6.901,400000.0
2005-05-09 04:44:00,6.896,6.967,6.809,6.924,950000.0
2005-05-09 04:45:00,6.932,6.932,6.798,6.893,450000.0
2005-05-09 04:46:00,6.934,6.934,6.822,6.851,450000.0
2005-05-09 04:47:00,6.849,6.952,6.828,6.918,450000.0
2005-05-09 04:50:00,6.846,6.9,6.79,6.9,450000.0
2005-05-09 04:51:00,6.912,6.923,6.789,6.903,700000.0
2005-05-09 04:52:00,6.853,6.908,6.755,6.908,650000.0
2005-05-09 04:53:00,6.889,6.889,6.777,6.783,400000.0
2005-05-09 04:54:00,6.873,6.904,6.79,6.834,400000.0
2005-05-09 04:55:00,6.922,6.922,6.775,6.834,500000.0
2005-05-09 04:58:00,6.794,6.886,6.794,6.829,150000.0
2005-05-09 05:00:00,6.837,6.918,6.789,6.803,750000.0
2005-05-09 05:01:00,6.907,6.925,6.812,6.834,550000.0
2005-05-09 05:02:00,6.927,6.961,6.812,6.866,450000.0
2005-05-09 05:03:00,6.851,6.949,6.805,6.827,700000.0
2005-05-09 05:04:00,6.785,6.91,6.762,6.81,750000.0
2005-05-09 05:05:00,6.885,6.915,6.782,6.782,400000.0
2005-05-09 05:12:00,6.784,6.933,6.784,6.877,550000.0
2005-05-09 05:14:00,6.866,6.926,6.785,6.916,750000.0
2005-05-09 05:15:00,6.918,6.921,6.805,6.917,350000.0
2005-05-09 05:17:00,6.85,6.95,6.798,6.885,650000.0
2005-05-09 05:19:00,6.882,6.888,6.831,6.888,300000.0
2005-05-09 05:20:00,6.902,6.902,6.766,6.796,550000.0
2005-05-09 05:21:00,6.872,6.983,6.812,6.835,600000.0
2005-05-09 05:23:00,6.838,6.954,6.807,6.895,450000.0
2005-05-09 05:24:00,6.856,6.915,6.795,6.821,400000.0
2005-05-09 05:25:00,6.926,6.926,6.782,6.818,400000.0
2005-05-09 05:26:00,6.919,6.935,6.837,6.902,500000.0
2005-05-09 05:28:00,6.874,6.889,6.826,6.844,250000.0
2005-05-09 05:29:00,6.804,6.921,6.804,6.804,400000.0
2005-05-09 05:30:00,6.879,6.917,6.803,6.884,450000.0
2005-05-09 05:36:00,6.879,6.916,6.808,6.843,500000.0
2005-05-09 05:37:00,6.877,6.93,6.851,6.851,200000.0
2005-05-09 05:38:00,6.906,6.906,6.774,6.786,700000.0
2005-05-09 05:40:00,6.813,6.851,6.79,6.851,150000.0
2005-05-09 05:41:00,6.884,6.896,6.796,6.815,400000.0
2005-05-09 05:42:00,6.924,6.944,6.821,6.885,550000.0
2005-05-09 05:43:00,6.889,6.889,6.783,6.783,250000.0
2005-05-09 05:45:00,6.923,6.943,6.794,6.814,650000.0
2005-05-09 05:46:00,6.835,6.928,6.798,6.921,700000.0
2005-05-09 05:47:00,6.817,6.94,6.794,6.794,750000.0
2005-05-09 05:48:00,6.806,6.908,6.803,6.864,550000.0
2005-05-09 05:49:00,6.839,6.864,6.755,6.755,400000.0
2005-05-09 05:51:00,6.74,6.839,6.74,6.823,800000.0
2005-05-09 05:52:00,6.824,6.841,6.702,6.716,600000.0
2005-05-09 05:53:00,6.755,6.814,6.755,6.814,100000.0
2005-05-09 05:54:00,6.847,6.922,6.786,6.81,700000.0
2005-05-09 05:55:00,6.833,6.923,6.781,6.808,800000.0
2005-05-09 05:56:00,6.933,6.937,6.811,6.878,700000.0
2005-05-09 05:57:00,6.842,6.928,6.786,6.864,450000.0
2005-05-09 05:58:00,6.826,6.918,6.809,6.918,400000.0
2005-05-09 05:59:00,6.887,6.898,6.749,6.81,550000.0
2005-05-09 06:00:00,6.858,6.896,6.803,6.881,400000.0
2005-05-09 06:01:00,6.864,6.942,6.83,6.87,350000.0
2005-05-09 06:02:00,6.787,6.859,6.762,6.814,450000.0
2005-05-09 06:03:00,6.882,6.882,6.765,6.806,300000.0
2005-05-09 06:04:00,6.855,6.909,6.763,6.818,550000.0
2005-05-09 06:06:00,6.822,6.874,6.757,6.757,250000.0
2005-05-09 06:07:00,6.791,6.791,6.791,6.791,50000.0
2005-05-09 06:08:00,6.871,6.882,6.77,6.876,400000.0
2005-05-09 06:11:00,6.782,6.918,6.766,6.804,500000.0
2005-05-09 06:12:00,6.892,6.912,6.862,6.911,250000.0
2005-05-09 06:13:00,6.786,6.906,6.786,6.84,650000.0
2005-05-09 06:14:00,6.842,6.905,6.794,6.822,400000.0
2005-05-09 06:15:00,6.785,6.904,6.74,6.887,550000.0
2005-05-09 06:16:00,6.888,6.908,6.791,6.857,500000.0
2005-05-09 06:17:00,6.788,6.901,6.78,6.901,550000.0
2005-05-09 06:18:00,6.825,6.89,6.772,6.89,300000.0
2005-05-09 06:19:00,6.834,6.935,6.765,6.765,350000.0
2005-05-09 06:24:00,6.869,6.869,6.777,6.811,250000.0
2005-05-09 06:26:00,6.848,6.848,6.748,6.748,400000.0
2005-05-09 06:27:00,6.89,6.909,6.77,6.878,500000.0
2005-05-09 06:28:00,6.854,6.899,6.771,6.883,350000.0
2005-05-09 06:33:00,6.781,6.894,6.781,6.871,350000.0
2005-05-09 06:35:00,6.851,6.901,6.763,6.89,350000.0
2005-05-09 06:36:00,6.863,6.937,6.793,6.918,400000.0
2005-05-09 06:38:00,6.81,6.898,6.761,6.875,500000.0
2005-05-09 06:41:00,6.904,6.904,6.853,6.857,300000.0
2005-05-09 06:43:00,6.865,6.865,6.773,6.809,200000.0
2005-05-09 06:46:00,6.896,6.899,6.782,6.782,350000.0
2005-05-09 06:47:00,6.899,6.901,6.776,6.896,550000.0
2005-05-09 06:48:00,6.858,6.858,6.858,6.858,50000.0
2005-05-09 06:50:00,6.812,6.887,6.771,6.887,400000.0
2005-05-09 06:51:00,6.903,6.905,6.791,6.88,550000.0
2005-05-09 06:52:00,6.777,6.869,6.722,6.722,450000.0
2005-05-09 06:53:00,6.792,6.872,6.792,6.804,350000.0
2005-05-09 06:56:00,6.914,6.914,6.791,6.82,450000.0
2005-05-09 06:57:00,6.834,6.872,6.769,6.866,400000.0
2005-05-09 06:58:00,6.885,6.885,6.751,6.779,600000.0
2005-05-09 06:59:00,6.869,6.938,6.807,6.913,550000.0
2005-05-09 07:00:00,6.905,6.905,6.867,6.876,350000.0
2005-05-09 07:02:00,6.829,6.902,6.793,6.793,350000.0
2005-05-09 07:03:00,6.84,6.904,6.819,6.819,250000.0
2005-05-09 07:04:00,6.822,6.838,6.781,6.781,350000.0
2005-05-09 07:05:00,6.787,6.825,6.787,6.825,100000.0
2005-05-09 07:06:00,6.854,6.946,6.784,6.784,350000.0
2005-05-09 07:07:00,6.86,6.86,6.776,6.8,400000.0
2005-05-09 07:09:00,6.813,6.893,6.778,6.893,450000.0
2005-05-09 07:10:00,6.797,6.895,6.797,6.82,300000.0
2005-05-09 07:12:00,6.877,6.906,6.794,6.906,350000.0
2005-05-09 07:15:00,6.928,6.945,6.803,6.873,700000.0
2005-05-09 07:17:00,6.825,6.892,6.805,6.887,400000.0
2005-05-09 07:19:00,6.815,6.897,6.77,6.784,450000.0
2005-05-09 07:21:00,6.902,6.902,6.823,6.874,400000.0
2005-05-09 07:22:00,6.872,6.872,6.781,6.855,250000.0
2005-05-09 07:23:00,6.875,6.904,6.875,6.904,300000.0
2005-05-09 07:26:00,6.866,6.873,6.814,6.822,250000.0
2005-05-09 07:27:00,6.886,6.886,6.791,6.791,200000.0
2005-05-09 07:30:00,6.886,6.89,6.778,6.885,650000.0
2005-05-09 07:32:00,6.816,6.86,6.788,6.788,350000.0
2005-05-09 07:33:00,6.866,6.891,6.772,6.772,350000.0
2005-05-09 07:34:00,6.886,6.897,6.798,6.864,350000.0
2005-05-09 07:35:00,6.836,6.878,6.758,6.878,250000.0
2005-05-09 07:36:00,6.831,6.905,6.824,6.839,500000.0
2005-05-09 07:37:00,6.733,6.879,6.733,6.833,450000.0
2005-05-09 07:38:00,6.867,6.867,6.759,6.834,400000.0
2005-05-09 07:41:00,6.9,6.916,6.79,6.79,250000.0
2005-05-09 07:43:00,6.795,6.896,6.769,6.878,450000.0
2005-05-09 07:44:00,6.891,6.911,6.802,6.83,300000.0
2005-05-09 07:45:00,6.815,6.877,6.783,6.873,400000.0
2005-05-09 07:46:00,6.881,6.881,6.792,6.822,350000.0
2005-05-09 07:47:00,6.806,6.821,6.731,6.821,250000.0
2005-05-09 07:48:00,6.823,6.826,6.741,6.741,350000.0
2005-05-09 07:49:00,6.742,6.867,6.735,6.761,400000.0
2005-05-09 07:51:00,6.806,6.91,6.798,6.897,600000.0
2005-05-09 07:53:00,6.772,6.917,6.75,6.75,550000.0
2005-05-09 07:54:00,6.752,6.907,6.752,6.789,550000.0
2005-05-09 07:55:00,6.821,6.854,6.72,6.779,400000.0
2005-05-09 07:56:00,6.816,6.865,6.773,6.773,300000.0
2005-05-09 07:57:00,6.878,6.893,6.787,6.833,500000.0
2005-05-09 07:58:00,6.761,6.85,6.761,6.822,250000.0
2005-05-09 07:59:00,6.898,6.898,6.789,6.848,500000.0
2005-05-09 08:00:00,6.898,6.898,6.767,6.883,550000.0
2005-05-09 08:01:00,6.84,6.927,6.769,6.769,800000.0
2005-05-09 08:03:00,6.782,6.881,6.782,6.868,450000.0
2005-05-09 08:05:00,6.808,6.9,6.784,6.833,550000.0
2005-05-09 08:06:00,6.798,6.863,6.766,6.806,400000.0
2005-05-09 08:07:00,6.891,6.903,6.781,6.89,500000.0
2005-05-09 08:09:00,6.791,6.843,6.731,6.791,500000.0
2005-05-09 08:10:00,6.884,6.884,6.787,6.787,250000.0
2005-05-09 08:11:00,6.875,6.893,6.78,6.861,300000.0
2005-05-09 08:12:00,6.896,6.896,6.801,6.801,100000.0
2005-05-09 08:15:00,6.805,6.906,6.798,6.906,250000.0
2005-05-09 08:16:00,6.82,6.886,6.819,6.853,250000.0
2005-05-09 08:17:00,6.898,6.898,6.798,6.875,650000.0
2005-05-09 08:18:00,6.86,6.87,6.748,6.843,550000.0
2005-05-09 08:19:00,6.813,6.898,6.796,6.825,500000.0
2005-05-09 08:20:00,6.902,6.902,6.767,6.853,550000.0
2005-05-09 08:21:00,6.794,6.904,6.769,6.818,550000.0
2005-05-09 08:23:00,6.792,6.912,6.792,6.903,400000.0
2005-05-09 08:24:00,6.911,6.916,6.819,6.819,250000.0
2005-05-09 08:25:00,6.773,6.899,6.773,6.885,350000.0
2005-05-09 08:26:00,6.878,6.878,6.761,6.87,500000.0
2005-05-09 08:27:00,6.813,6.872,6.813,6.872,250000.0
2005-05-09 08:29:00,6.797,6.899,6.784,6.888,400000.0
2005-05-09 08:30:00,6.874,6.886,6.791,6.844,400000.0
2005-05-09 08:31:00,6.79,6.865,6.79,6.824,400000.0
2005-05-09 08:32:00,6.909,6.909,6.859,6.859,100000.0
2005-05-09 08:33:00,6.871,6.911,6.773,6.87,400000.0
2005-05-09 08:34:00,6.837,6.886,6.797,6.818,300000.0
2005-05-09 08:35:00,6.833,6.885,6.776,6.876,550000.0
2005-05-09 08:36:00,6.863,6.869,6.76,6.803,500000.0
2005-05-09 08:39:00,6.832,6.876,6.746,6.746,550000.0
2005-05-09 08:40:00,6.894,6.894,6.815,6.864,350000.0
2005-05-09 08:41:00,6.864,6.888,6.826,6.826,350000.0
2005-05-09 08:42:00,6.914,6.914,6.801,6.871,450000.0
2005-05-09 08:43:00,6.807,6.88,6.807,6.88,400000.0
2005-05-09 08:44:00,6.833,6.88,6.818,6.875,350000.0
2005-05-09 08:45:00,6.882,6.905,6.822,6.822,350000.0
2005-05-09 08:46:00,6.881,6.885,6.731,6.849,500000.0
2005-05-09 08:47:00,6.877,6.885,6.765,6.821,550000.0
2005-05-09 08:48:00,6.778,6.843,6.778,6.819,450000.0
2005-05-09 08:49:00,6.891,6.891,6.759,6.824,400000.0
2005-05-09 08:50:00,6.72,6.832,6.72,6.832,300000.0
2005-05-09 08:51:00,6.874,6.916,6.81,6.851,350000.0
2005-05-09 08:52:00,6.781,6.908,6.781,6.874,450000.0
2005-05-09 08:54:00,6.902,6.902,6.819,6.819,350000.0
2005-05-09 08:55:00,6.901,6.901,6.759,6.899,250000.0
2005-05-09 08:56:00,6.814,6.871,6.779,6.843,550000.0
2005-05-09 08:57:00,6.87,6.932,6.797,6.87,550000.0
2005-05-09 08:58:00,6.905,6.908,6.789,6.821,500000.0
2005-05-09 08:59:00,6.922,6.94,6.803,6.876,500000.0
2005-05-09 09:00:00,6.855,6.894,6.741,6.751,550000.0
2005-05-09 09:01:00,6.898,6.898,6.779,6.841,300000.0
2005-05-09 09:02:00,6.778,6.881,6.778,6.823,550000.0
2005-05-09 09:03:00,6.811,6.872,6.75,6.75,300000.0
2005-05-09 09:04:00,6.848,6.899,6.746,6.899,400000.0
2005-05-09 09:05:00,6.847,6.895,6.791,6.895,400000.0
2005-05-09 09:06:00,6.865,6.914,6.793,6.838,350000.0
2005-05-09 09:08:00,6.788,6.904,6.78,6.828,450000.0
2005-05-09 09:09:00,6.868,6.927,6.796,6.802,650000.0
2005-05-09 09:11:00,6.882,6.882,6.78,6.811,550000.0
2005-05-09 09:13:00,6.835,6.924,6.788,6.924,450000.0
2005-05-09 09:14:00,6.879,6.913,6.818,6.819,500000.0
2005-05-09 09:15:00,6.834,6.914,6.811,6.877,350000.0
2005-05-09 09:16:00,6.845,6.932,6.751,6.776,350000.0
2005-05-09 09:17:00,6.907,6.909,6.783,6.879,550000.0
2005-05-09 09:18:00,6.88,6.908,6.803,6.873,400000.0
2005-05-09 09:19:00,6.911,6.911,6.791,6.89,450000.0
2005-05-09 09:20:00,6.825,6.91,6.792,6.799,450000.0
2005-05-09 09:21:00,6.863,6.921,6.84,6.921,550000.0
2005-05-09 09:22:00,6.872,6.9,6.821,6.9,250000.0
2005-05-09 09:23:00,6.781,6.873,6.732,6.869,450000.0
2005-05-09 09:24:00,6.787,6.865,6.787,6.84,400000.0
2005-05-09 09:25:00,6.912,6.912,6.797,6.825,350000.0
2005-05-09 09:26:00,6.898,6.898,6.757,6.82,350000.0
2005-05-09 09:27:00,6.834,6.922,6.771,6.771,250000.0
2005-05-09 09:29:00,6.771,6.896,6.771,6.88,300000.0
2005-05-09 09:30:00,6.814,6.923,6.772,6.919,400000.0
2005-05-09 09:31:00,6.886,6.886,6.818,6.864,400000.0
2005-05-09 09:33:00,6.865,6.902,6.75,6.902,450000.0
2005-05-09 09:34:00,6.872,6.912,6.775,6.865,300000.0
2005-05-09 09:35:00,6.769,6.893,6.769,6.893,350000.0
2005-05-09 09:36:00,6.826,6.921,6.778,6.782,500000.0
2005-05-09 09:37:00,6.864,6.901,6.777,6.87,400000.0
2005-05-09 09:39:00,6.911,6.914,6.777,6.898,500000.0
2005-05-09 09:40:00,6.801,6.909,6.77,6.77,550000.0
2005-05-09 09:41:00,6.851,6.9,6.791,6.791,350000.0
2005-05-09 09:43:00,6.911,6.913,6.819,6.893,200000.0
2005-05-09 09:45:00,6.905,6.905,6.787,6.902,350000.0
2005-05-09 09:46:00,6.83,6.83,6.81,6.81,100000.0
2005-05-09 09:47:00,6.815,6.915,6.779,6.885,550000.0
2005-05-09 09:48:00,6.901,6.901,6.766,6.807,450000.0
2005-05-09 09:49:00,6.853,6.908,6.778,6.824,350000.0
2005-05-09 09:51:00,6.891,6.891,6.808,6.818,350000.0
2005-05-09 09:52:00,6.908,6.908,6.767,6.861,400000.0
2005-05-09 09:53:00,6.769,6.877,6.769,6.777,400000.0
2005-05-09 09:54:00,6.9,6.916,6.774,6.874,350000.0
2005-05-09 09:55:00,6.864,6.907,6.789,6.814,400000.0
2005-05-09 09:56:00,6.815,6.912,6.785,6.906,400000.0
2005-05-09 09:57:00,6.813,6.89,6.769,6.886,500000.0
2005-05-09 09:59:00,6.848,6.933,6.804,6.924,450000.0
2005-05-09 10:00:00,6.897,6.897,6.806,6.892,550000.0
2005-05-09 10:03:00,6.872,6.886,6.781,6.81,400000.0
2005-05-09 10:04:00,6.878,6.903,6.808,6.836,400000.0
2005-05-09 10:05:00,6.777,6.912,6.777,6.912,400000.0
2005-05-09 10:06:00,6.842,6.918,6.776,6.918,450000.0
2005-05-09 10:07:00,6.857,6.875,6.77,6.807,400000.0
2005-05-09 10:08:00,6.923,6.924,6.8,6.924,300000.0
2005-05-09 10:09:00,6.905,6.911,6.763,6.911,450000.0
2005-05-09 10:12:00,6.899,6.899,6.777,6.855,350000.0
2005-05-09 10:13:00,6.847,6.963,6.801,6.823,500000.0
2005-05-09 10:15:00,6.907,6.907,6.79,6.86,350000.0
2005-05-09 10:16:00,6.776,6.915,6.776,6.88,400000.0
2005-05-09 10:17:00,6.851,6.883,6.788,6.801,400000.0
2005-05-09 10:18:00,6.793,6.943,6.793,6.928,450000.0
2005-05-09 10:19:00,6.832,6.908,6.792,6.85,400000.0
2005-05-09 10:20:00,6.829,6.886,6.802,6.802,550000.0
2005-05-09 10:21:00,6.873,6.919,6.859,6.901,400000.0
2005-05-09 10:22:00,6.785,6.917,6.785,6.835,400000.0
2005-05-09 10:23:00,6.886,6.929,6.785,6.885,450000.0
2005-05-09 10:25:00,6.822,6.97,6.822,6.876,700000.0
2005-05-09 10:26:00,6.921,6.921,6.811,6.811,350000.0
2005-05-09 10:27:00,6.889,6.921,6.809,6.921,450000.0
2005-05-09 10:28:00,6.895,6.895,6.744,6.792,350000.0
2005-05-09 10:29:00,6.917,6.917,6.769,6.883,900000.0
2005-05-09 10:30:00,6.828,6.874,6.754,6.802,400000.0
2005-05-09 10:31:00,6.794,6.894,6.794,6.837,350000.0
2005-05-09 10:32:00,6.834,6.887,6.758,6.874,700000.0
2005-05-09 10:33:00,6.851,6.879,6.744,6.879,400000.0
2005-05-09 10:34:00,6.916,6.932,6.791,6.88,500000.0
2005-05-09 10:35:00,6.807,6.908,6.794,6.832,400000.0
2005-05-09 10:36:00,6.812,6.9,6.778,6.799,500000.0
2005-05-09 10:37:00,6.893,6.893,6.758,6.798,400000.0
2005-05-09 10:38:00,6.769,6.918,6.769,6.888,400000.0
2005-05-09 10:39:00,6.873,6.913,6.768,6.771,650000.0
2005-05-09 10:40:00,6.885,6.893,6.781,6.881,550000.0
2005-05-09 10:41:00,6.883,6.889,6.786,6.787,350000.0
2005-05-09 10:43:00,6.856,6.906,6.755,6.778,400000.0
2005-05-09 10:44:00,6.855,6.906,6.772,6.88,900000.0
2005-05-09 10:47:00,6.886,6.923,6.786,6.786,350000.0
2005-05-09 10:48:00,6.828,6.919,6.774,6.919,450000.0
2005-05-09 10:49:00,6.928,6.928,6.777,6.797,600000.0
2005-05-09 10:50:00,6.866,6.866,6.743,6.78,800000.0
2005-05-09 10:51:00,6.897,6.925,6.771,6.867,550000.0
2005-05-09 10:53:00,6.849,6.934,6.798,6.847,500000.0
2005-05-09 10:55:00,6.894,6.944,6.8,6.888,800000.0
2005-05-09 10:56:00,6.87,6.936,6.788,6.928,400000.0
2005-05-09 10:57:00,6.885,6.918,6.791,6.887,450000.0
2005-05-09 10:58:00,6.829,6.953,6.811,6.858,350000.0
2005-05-09 10:59:00,6.928,7.011,6.806,6.806,450000.0
2005-05-09 11:01:00,6.817,6.979,6.817,6.89,500000.0
2005-05-09 11:02:00,6.912,6.918,6.775,6.844,400000.0
2005-05-09 11:03:00,6.835,6.918,6.785,6.828,550000.0
2005-05-09 11:04:00,6.927,6.95,6.835,6.935,400000.0
2005-05-09 11:05:00,6.795,6.909,6.778,6.807,550000.0
2005-05-09 11:07:00,6.87,6.903,6.813,6.902,450000.0
2005-05-09 11:09:00,6.906,6.906,6.793,6.887,500000.0
2005-05-09 11:10:00,6.783,6.906,6.783,6.828,400000.0
2005-05-09 11:11:00,6.897,6.912,6.781,6.881,350000.0
2005-05-09 11:13:00,6.893,6.944,6.809,6.937,500000.0
2005-05-09 11:14:00,6.826,6.908,6.785,6.908,400000.0
2005-05-09 11:15:00,6.822,6.951,6.82,6.854,400000.0
2005-05-09 11:16:00,6.851,6.916,6.841,6.916,500000.0
2005-05-09 11:17:00,6.925,6.928,6.813,6.928,350000.0
2005-05-09 11:18:00,6.85,6.901,6.85,6.873,350000.0
2005-05-09 11:19:00,6.811,6.907,6.746,6.906,550000.0
2005-05-09 11:21:00,6.905,6.905,6.751,6.871,450000.0
2005-05-09 11:22:00,6.945,6.96,6.803,6.805,400000.0
2005-05-09 11:24:00,6.871,6.947,6.798,6.897,550000.0
2005-05-09 11:25:00,6.806,6.895,6.774,6.806,550000.0
2005-05-09 11:26:00,6.901,6.912,6.802,6.912,400000.0
2005-05-09 11:27:00,6.826,6.958,6.826,6.942,500000.0
2005-05-09 11:28:00,6.807,6.886,6.778,6.879,350000.0
2005-05-09 11:29:00,6.841,6.919,6.818,6.843,500000.0
2005-05-09 11:30:00,6.924,6.926,6.807,6.807,500000.0
2005-05-09 11:31:00,6.913,6.946,6.846,6.902,350000.0
2005-05-09 11:32:00,6.888,6.933,6.823,6.823,450000.0
2005-05-09 11:33:00,6.783,6.905,6.778,6.858,350000.0
2005-05-09 11:34:00,6.899,6.899,6.828,6.888,250000.0
2005-05-09 11:35:00,6.892,6.924,6.78,6.859,450000.0
2005-05-09 11:36:00,6.832,6.929,6.789,6.848,550000.0
2005-05-09 11:37:00,6.84,6.937,6.774,6.885,400000.0
2005-05-09 11:38:00,6.881,6.901,6.813,6.893,400000.0
2005-05-09 11:39:00,6.846,6.911,6.805,6.82,350000.0
2005-05-09 11:41:00,6.807,6.899,6.807,6.848,350000.0
2005-05-09 11:42:00,6.792,6.898,6.792,6.895,350000.0
2005-05-09 11:43:00,6.924,6.926,6.824,6.926,350000.0
2005-05-09 11:45:00,6.811,6.877,6.781,6.876,550000.0
2005-05-09 11:46:00,6.889,6.924,6.794,6.824,400000.0
2005-05-09 11:47:00,6.865,6.928,6.773,6.878,500000.0
2005-05-09 11:49:00,6.869,6.919,6.79,6.858,350000.0
2005-05-09 11:50:00,6.853,6.908,6.783,6.908,350000.0
2005-05-09 11:51:00,6.777,6.891,6.777,6.886,450000.0
2005-05-09 11:52:00,6.829,6.924,6.787,6.923,450000.0
2005-05-09 11:53:00,6.794,6.926,6.794,6.827,400000.0
2005-05-09 11:55:00,6.877,6.933,6.809,6.923,350000.0
2005-05-09 11:56:00,6.855,6.924,6.844,6.85,350000.0
2005-05-09 11:57:00,6.912,6.914,6.802,6.87,450000.0
2005-05-09 11:58:00,6.773,6.903,6.76,6.903,350000.0
2005-05-09 11:59:00,6.905,6.946,6.813,6.854,450000.0
2005-05-09 12:01:00,6.914,6.914,6.801,6.801,500000.0
2005-05-09 12:02:00,6.86,6.863,6.736,6.736,400000.0
2005-05-09 12:03:00,6.825,6.943,6.825,6.884,550000.0
2005-05-09 12:04:00,6.853,6.9,6.795,6.795,350000.0
2005-05-09 12:05:00,6.885,6.919,6.785,6.84,350000.0
2005-05-09 12:06:00,6.912,6.92,6.854,6.92,350000.0
2005-05-09 12:07:00,6.921,6.943,6.805,6.852,450000.0
2005-05-09 12:09:00,6.79,6.87,6.79,6.831,350000.0
2005-05-09 12:10:00,6.889,6.917,6.816,6.868,400000.0
2005-05-09 12:12:00,6.784,6.921,6.784,6.807,350000.0
2005-05-09 12:13:00,6.88,6.925,6.814,6.886,400000.0
2005-05-09 12:15:00,6.832,6.903,6.772,6.817,400000.0
2005-05-09 12:17:00,6.886,6.919,6.869,6.914,400000.0
2005-05-09 12:18:00,6.896,6.896,6.809,6.809,450000.0
2005-05-09 12:19:00,6.844,6.919,6.789,6.809,450000.0
2005-05-09 12:20:00,6.841,6.953,6.785,6.846,500000.0
2005-05-09 12:21:00,6.888,6.928,6.809,6.891,500000.0
2005-05-09 12:22:00,6.923,6.923,6.809,6.883,400000.0
2005-05-09 12:23:00,6.913,6.915,6.788,6.801,400000.0
2005-05-09 12:24:00,6.925,6.925,6.804,6.884,600000.0
2005-05-09 12:26:00,6.887,6.887,6.766,6.821,450000.0
2005-05-09 12:27:00,6.878,6.911,6.796,6.885,550000.0
2005-05-09 12:29:00,6.892,6.93,6.78,6.788,500000.0
2005-05-09 12:31:00,6.879,6.879,6.813,6.869,350000.0
2005-05-09 12:33:00,6.771,6.915,6.771,6.782,500000.0
2005-05-09 12:34:00,6.775,6.882,6.755,6.755,450000.0
2005-05-09 12:36:00,6.914,6.914,6.788,6.878,350000.0
2005-05-09 12:37:00,6.909,6.909,6.798,6.807,500000.0
2005-05-09 12:38:00,6.878,6.908,6.777,6.845,450000.0
2005-05-09 12:39:00,6.874,6.919,6.772,6.867,450000.0
2005-05-09 12:40:00,6.85,6.923,6.787,6.835,450000.0
2005-05-09 12:41:00,6.86,6.899,6.774,6.899,450000.0
2005-05-09 12:42:00,6.789,6.914,6.789,6.873,550000.0
2005-05-09 12:43:00,6.844,6.892,6.768,6.797,500000.0
2005-05-09 12:45:00,6.829,6.917,6.78,6.829,400000.0
2005-05-09 12:46:00,6.788,6.916,6.779,6.779,500000.0
2005-05-09 12:47:00,6.827,6.926,6.77,6.846,350000.0
2005-05-09 12:49:00,6.828,6.911,6.802,6.812,450000.0
2005-05-09 12:51:00,6.798,6.927,6.797,6.916,500000.0
2005-05-09 12:53:00,6.777,6.875,6.777,6.872,500000.0
2005-05-09 12:54:00,6.877,6.877,6.744,6.809,450000.0
2005-05-09 12:55:00,6.814,6.897,6.765,6.897,450000.0
2005-05-09 12:56:00,6.879,6.913,6.796,6.808,450000.0
2005-05-09 12:57:00,6.868,6.914,6.781,6.781,400000.0
2005-05-09 12:58:00,6.815,6.909,6.754,6.777,400000.0
2005-05-09 12:59:00,6.855,6.892,6.786,6.884,450000.0
2005-05-09 13:01:00,6.772,6.893,6.771,6.861,400000.0
2005-05-09 13:02:00,6.827,6.916,6.827,6.857,400000.0
2005-05-09 13:03:00,6.858,6.938,6.811,6.811,450000.0
2005-05-09 13:04:00,6.878,6.94,6.816,6.817,450000.0
2005-05-09 13:05:00,6.777,6.886,6.777,6.886,400000.0
2005-05-09 13:06:00,6.915,6.915,6.792,6.889,450000.0
2005-05-09 13:07:00,6.938,6.938,6.807,6.859,500000.0
2005-05-09 13:08:00,6.841,6.928,6.821,6.821,400000.0
2005-05-09 13:09:00,6.938,6.938,6.821,6.826,450000.0
2005-05-09 13:11:00,6.841,6.929,6.841,6.901,400000.0
2005-05-09 13:12:00,6.894,6.894,6.762,6.768,550000.0
2005-05-09 13:13:00,6.902,6.905,6.788,6.893,450000.0
2005-05-09 13:14:00,6.793,6.925,6.793,6.917,350000.0
2005-05-09 13:15:00,6.85,6.934,6.79,6.888,400000.0
2005-05-09 13:17:00,6.912,6.928,6.807,6.924,450000.0
2005-05-09 13:19:00,6.829,6.903,6.774,6.805,400000.0
2005-05-09 13:21:00,6.797,6.913,6.797,6.797,350000.0
2005-05-09 13:22:00,6.833,6.943,6.83,6.85,400000.0
2005-05-09 13:23:00,6.845,6.918,6.808,6.816,350000.0
2005-05-09 13:25:00,6.909,6.929,6.837,6.929,350000.0
2005-05-09 13:27:00,6.832,6.929,6.832,6.896,500000.0
2005-05-09 13:28:00,6.881,6.881,6.76,6.811,400000.0
2005-05-09 13:29:00,6.912,6.931,6.784,6.892,350000.0
2005-05-09 13:31:00,6.787,6.905,6.787,6.9,450000.0
2005-05-09 13:32:00,6.82,6.931,6.79,6.79,500000.0
2005-05-09 13:33:00,6.819,6.894,6.787,6.836,350000.0
2005-05-09 13:35:00,6.869,6.939,6.808,6.808,400000.0
2005-05-09 13:37:00,6.816,6.896,6.814,6.887,350000.0
2005-05-09 13:38:00,6.836,6.917,6.783,6.917,400000.0
2005-05-09 13:39:00,6.891,6.94,6.822,6.897,500000.0
2005-05-09 13:41:00,6.827,6.93,6.827,6.923,400000.0
2005-05-09 13:42:00,6.896,6.896,6.798,6.876,350000.0
2005-05-09 13:43:00,6.913,6.935,6.785,6.893,500000.0
2005-05-09 13:44:00,6.813,6.953,6.798,6.862,350000.0
2005-05-09 13:45:00,6.775,6.904,6.768,6.904,400000.0
2005-05-09 13:46:00,6.846,6.915,6.814,6.857,450000.0
2005-05-09 13:47:00,6.818,6.844,6.79,6.797,250000.0
2005-05-09 13:48:00,6.878,6.898,6.781,6.855,400000.0
2005-05-09 13:49:00,6.747,6.879,6.747,6.879,350000.0
2005-05-09 13:50:00,6.85,6.875,6.815,6.815,450000.0
2005-05-09 13:51:00,6.931,6.931,6.822,6.822,350000.0
2005-05-09 13:52:00,6.925,6.936,6.805,6.889,350000.0
2005-05-09 13:53:00,6.804,6.922,6.764,6.837,450000.0
2005-05-09 13:55:00,6.876,6.923,6.843,6.88,350000.0
2005-05-09 13:57:00,6.863,6.933,6.817,6.817,400000.0
2005-05-09 13:59:00,6.905,6.94,6.822,6.899,650000.0
2005-05-09 14:01:00,6.875,6.928,6.821,6.928,400000.0
2005-05-09 14:03:00,6.908,6.908,6.821,6.888,350000.0
2005-05-09 14:04:00,6.82,6.929,6.82,6.929,350000.0
2005-05-09 14:06:00,6.909,6.925,6.817,6.905,350000.0
2005-05-09 14:07:00,6.903,6.954,6.816,6.912,400000.0
2005-05-09 14:09:00,6.799,6.981,6.799,6.859,550000.0
2005-05-09 14:11:00,6.876,6.918,6.849,6.918,400000.0
2005-05-09 14:13:00,6.898,6.898,6.805,6.824,350000.0
2005-05-09 14:15:00,6.791,6.931,6.791,6.838,500000.0
2005-05-09 14:16:00,6.826,6.92,6.801,6.875,450000.0
2005-05-09 14:17:00,6.9,6.914,6.825,6.853,450000.0
2005-05-09 14:18:00,6.815,6.927,6.815,6.927,400000.0
2005-05-09 14:19:00,6.908,6.941,6.816,6.933,500000.0
2005-05-09 14:21:00,6.793,6.894,6.793,6.823,450000.0
2005-05-09 14:23:00,6.797,6.908,6.797,6.852,400000.0
2005-05-09 14:24:00,6.933,6.942,6.841,6.927,400000.0
2005-05-09 14:25:00,6.859,6.933,6.853,6.861,350000.0
2005-05-09 14:26:00,6.867,6.941,6.81,6.875,350000.0
2005-05-09 14:27:00,6.856,6.926,6.777,6.926,400000.0
2005-05-09 14:28:00,6.91,6.948,6.833,6.895,400000.0
2005-05-09 14:29:00,6.883,6.939,6.806,6.912,350000.0
2005-05-09 14:30:00,6.871,6.95,6.83,6.83,550000.0
2005-05-09 14:31:00,6.864,6.954,6.854,6.936,400000.0
2005-05-09 14:32:00,6.901,6.916,6.819,6.859,500000.0
2005-05-09 14:33:00,6.945,6.961,6.822,6.873,300000.0
2005-05-09 14:34:00,6.891,6.929,6.817,6.817,450000.0
2005-05-09 14:35:00,6.906,6.935,6.861,6.863,350000.0
2005-05-09 14:36:00,6.91,6.926,6.825,6.926,400000.0
2005-05-09 14:37:00,6.821,6.922,6.759,6.922,550000.0
2005-05-09 14:38:00,6.905,6.952,6.85,6.907,400000.0
2005-05-09 14:39:00,6.925,6.973,6.819,6.833,500000.0
2005-05-09 14:40:00,6.88,6.971,6.848,6.873,400000.0
2005-05-09 14:41:00,6.826,6.93,6.817,6.895,550000.0
2005-05-09 14:42:00,6.812,6.924,6.809,6.904,400000.0
2005-05-09 14:43:00,6.903,6.931,6.801,6.931,500000.0
2005-05-09 14:44:00,6.819,6.917,6.803,6.904,450000.0
2005-05-09 14:45:00,6.877,6.927,6.841,6.908,400000.0
2005-05-09 14:46:00,6.888,6.92,6.833,6.853,350000.0
2005-05-09 14:47:00,6.919,6.937,6.825,6.913,350000.0
2005-05-09 14:48:00,6.905,6.969,6.871,6.936,400000.0
2005-05-09 14:49:00,6.943,6.98,6.813,6.813,500000.0
2005-05-09 14:50:00,6.842,6.925,6.794,6.794,400000.0
2005-05-09 14:51:00,6.908,6.924,6.808,6.873,350000.0
2005-05-09 14:52:00,6.935,6.935,6.836,6.859,450000.0
2005-05-09 14:53:00,6.833,6.913,6.808,6.866,400000.0
2005-05-09 14:54:00,6.807,6.955,6.807,6.844,550000.0
2005-05-09 14:55:00,6.89,6.921,6.8,6.8,450000.0
2005-05-09 14:56:00,6.884,6.915,6.774,6.894,550000.0
2005-05-09 14:57:00,6.93,6.932,6.834,6.918,450000.0
2005-05-09 14:58:00,6.842,6.904,6.818,6.888,400000.0
2005-05-09 14:59:00,6.871,6.944,6.822,6.933,550000.0
2005-05-09 15:00:00,6.81,6.958,6.81,6.858,450000.0
2005-05-09 15:01:00,6.915,6.955,6.845,6.908,450000.0
2005-05-09 15:02:00,6.826,6.938,6.813,6.892,450000.0
2005-05-09 15:03:00,6.911,6.947,6.805,6.947,500000.0
2005-05-09 15:04:00,6.855,6.934,6.79,6.825,550000.0
2005-05-09 15:05:00,6.818,6.943,6.818,6.849,550000.0
2005-05-09 15:06:00,6.909,6.928,6.89,6.89,400000.0
2005-05-09 15:07:00,6.839,6.952,6.829,6.923,350000.0
2005-05-09 15:08:00,6.815,6.939,6.79,6.885,500000.0
2005-05-09 15:09:00,6.931,6.943,6.819,6.84,450000.0
2005-05-09 15:10:00,6.861,6.942,6.803,6.848,400000.0
2005-05-09 15:11:00,6.857,6.986,6.826,6.856,500000.0
2005-05-09 15:12:00,6.943,6.969,6.834,6.857,350000.0
2005-05-09 15:13:00,6.934,6.965,6.864,6.965,400000.0
2005-05-09 15:14:00,6.893,6.924,6.831,6.924,450000.0
2005-05-09 15:15:00,6.818,6.937,6.817,6.888,400000.0
2005-05-09 15:16:00,6.884,6.95,6.842,6.929,550000.0
2005-05-09 15:17:00,6.921,6.982,6.851,6.918,450000.0
2005-05-09 15:18:00,6.963,6.963,6.854,6.899,400000.0
2005-05-09 15:19:00,6.901,6.955,6.864,6.917,450000.0
2005-05-09 15:20:00,6.88,6.941,6.841,6.941,400000.0
2005-05-09 15:21:00,6.926,7.011,6.86,6.978,500000.0
2005-05-09 15:22:00,6.914,6.962,6.879,6.916,450000.0
2005-05-09 15:23:00,6.874,6.96,6.874,6.94,400000.0
2005-05-09 15:24:00,6.939,6.95,6.842,6.95,350000.0
2005-05-09 15:25:00,6.967,6.969,6.853,6.934,350000.0
2005-05-09 15:26:00,6.864,6.975,6.864,6.877,550000.0
2005-05-09 15:27:00,6.873,6.971,6.858,6.893,350000.0
2005-05-09 15:28:00,6.878,6.972,6.878,6.934,350000.0
2005-05-09 15:29:00,6.87,6.97,6.87,6.952,500000.0
2005-05-09 15:30:00,6.932,6.957,6.831,6.895,450000.0
2005-05-09 15:31:00,6.908,7.01,6.885,6.885,500000.0
2005-05-09 15:32:00,6.888,6.958,6.848,6.944,450000.0
2005-05-09 15:33:00,6.93,6.947,6.86,6.942,400000.0
2005-05-09 15:34:00,6.87,7.003,6.84,6.84,400000.0
2005-05-09 15:35:00,6.913,6.958,6.877,6.91,400000.0
2005-05-09 15:36:00,6.921,6.968,6.828,6.966,550000.0
2005-05-09 15:37:00,6.888,6.983,6.854,6.931,400000.0
2005-05-09 15:38:00,6.893,6.956,6.872,6.895,450000.0
2005-05-09 15:39:00,6.943,6.999,6.881,6.881,450000.0
2005-05-09 15:40:00,6.872,6.966,6.843,6.869,450000.0
2005-05-09 15:41:00,6.852,6.98,6.852,6.939,400000.0
2005-05-09 15:42:00,6.962,6.962,6.865,6.882,350000.0
2005-05-09 15:43:00,6.902,6.957,6.841,6.85,450000.0
2005-05-09 15:44:00,6.969,6.989,6.887,6.961,350000.0
2005-05-09 15:45:00,6.969,6.979,6.855,6.955,450000.0
2005-05-09 15:46:00,6.877,6.981,6.868,6.883,400000.0
2005-05-09 15:47:00,6.954,6.998,6.847,6.861,550000.0
2005-05-09 15:48:00,6.886,6.953,6.86,6.873,350000.0
2005-05-09 15:49:00,6.944,6.995,6.927,6.995,350000.0
2005-05-09 15:50:00,6.92,7.018,6.852,6.985,550000.0
2005-05-09 15:51:00,6.954,6.991,6.855,6.867,350000.0
2005-05-09 15:52:00,6.861,7.004,6.859,6.865,350000.0
2005-05-09 15:53:00,6.959,6.959,6.833,6.927,500000.0
2005-05-09 15:54:00,6.947,6.967,6.903,6.967,450000.0
2005-05-09 15:55:00,6.841,6.955,6.841,6.943,500000.0
2005-05-09 15:56:00,6.835,6.972,6.835,6.894,450000.0
2005-05-09 15:57:00,6.885,6.92,6.85,6.895,450000.0
2005-05-09 15:58:00,6.872,6.971,6.829,6.971,500000.0
2005-05-09 15:59:00,6.979,6.979,6.869,6.881,450000.0
2005-05-09 16:00:00,6.938,6.982,6.833,6.94,500000.0
2005-05-09 16:01:00,6.962,6.962,6.84,6.84,400000.0
2005-05-09 16:02:00,6.823,6.94,6.791,6.914,550000.0
2005-05-09 16:03:00,6.985,6.985,6.86,6.902,450000.0
2005-05-09 16:04:00,6.856,6.992,6.856,6.941,550000.0
2005-05-09 16:05:00,6.902,7.004,6.868,6.9,500000.0
2005-05-09 16:06:00,6.864,6.972,6.83,6.926,350000.0
2005-05-09 16:07:00,6.875,6.989,6.872,6.872,500000.0
2005-05-09 16:08:00,6.843,6.986,6.843,6.888,550000.0
2005-05-09 16:09:00,6.842,6.975,6.842,6.975,350000.0
2005-05-09 16:10:00,6.934,6.945,6.819,6.945,500000.0
2005-05-09 16:11:00,6.827,6.989,6.82,6.82,500000.0
2005-05-09 16:12:00,6.875,6.935,6.841,6.893,350000.0
2005-05-09 16:13:00,6.878,6.963,6.842,6.963,450000.0
2005-05-09 16:14:00,6.975,6.975,6.841,6.895,500000.0
2005-05-09 16:15:00,6.959,6.963,6.829,6.829,350000.0
2005-05-09 16:16:00,6.906,6.977,6.855,6.945,550000.0
2005-05-09 16:17:00,6.946,7.0,6.858,6.858,350000.0
2005-05-09 16:18:00,6.979,6.994,6.865,6.951,400000.0
2005-05-09 16:19:00,6.949,6.976,6.835,6.835,500000.0
2005-05-09 16:20:00,6.959,6.959,6.82,6.848,550000.0
2005-05-09 16:21:00,6.872,6.978,6.816,6.95,500000.0
2005-05-09 16:22:00,6.948,6.948,6.842,6.904,450000.0
2005-05-09 16:23:00,6.874,6.956,6.851,6.857,400000.0
2005-05-09 16:24:00,6.952,7.003,6.869,6.987,550000.0
2005-05-09 16:25:00,6.953,6.972,6.884,6.971,350000.0
2005-05-09 16:26:00,6.938,6.973,6.835,6.835,550000.0
2005-05-09 16:27:00,6.949,6.989,6.861,6.861,400000.0
2005-05-09 16:28:00,6.944,6.994,6.91,6.992,400000.0
2005-05-09 16:29:00,6.863,7.001,6.863,6.935,250000.0
2005-05-09 16:30:00,6.881,6.982,6.855,6.942,550000.0
2005-05-09 16:31:00,6.891,6.999,6.857,6.908,400000.0
2005-05-09 16:32:00,6.967,7.001,6.854,6.998,550000.0
2005-05-09 16:33:00,6.885,6.981,6.882,6.908,350000.0
2005-05-09 16:34:00,6.946,7.0,6.9,7.0,350000.0
2005-05-09 16:35:00,6.91,7.041,6.891,6.931,500000.0
2005-05-09 16:36:00,7.005,7.005,6.92,6.927,500000.0
2005-05-09 16:37:00,6.999,6.999,6.892,6.911,500000.0
2005-05-09 16:38:00,6.846,6.978,6.845,6.856,450000.0
2005-05-09 16:39:00,6.921,6.998,6.894,6.984,500000.0
2005-05-09 16:40:00,6.928,7.011,6.907,6.931,400000.0
2005-05-09 16:41:00,6.895,6.972,6.895,6.896,350000.0
2005-05-09 16:42:00,6.899,7.005,6.881,7.005,500000.0
2005-05-09 16:43:00,6.902,7.04,6.902,6.933,350000.0
2005-05-09 16:44:00,7.004,7.004,6.87,6.87,400000.0
2005-05-09 16:45:00,6.86,6.937,6.86,6.905,400000.0
2005-05-09 16:46:00,6.905,6.959,6.883,6.952,350000.0
2005-05-09 16:47:00,6.89,7.005,6.861,6.905,600000.0
2005-05-09 16:48:00,6.969,7.002,6.9,6.958,500000.0
2005-05-09 16:49:00,6.96,7.005,6.88,6.88,450000.0
2005-05-09 16:50:00,6.995,6.995,6.869,6.908,300000.0
2005-05-09 16:51:00,6.991,6.991,6.862,6.862,400000.0
2005-05-09 16:52:00,6.899,7.006,6.892,7.006,450000.0
2005-05-09 16:53:00,6.894,6.984,6.859,6.902,350000.0
2005-05-09 16:54:00,6.897,6.979,6.854,6.866,450000.0
2005-05-09 16:55:00,6.957,6.992,6.859,6.909,550000.0
2005-05-09 16:56:00,6.892,7.02,6.869,6.885,400000.0
2005-05-09 16:57:00,6.893,7.007,6.879,6.879,300000.0
2005-05-09 16:58:00,6.907,7.019,6.901,6.956,500000.0
2005-05-09 16:59:00,6.912,6.997,6.886,6.903,400000.0
2005-05-09 17:00:00,7.014,7.014,6.881,6.881,350000.0
2005-05-09 17:01:00,6.926,7.031,6.905,6.929,500000.0
2005-05-09 17:03:00,6.922,6.993,6.891,6.952,500000.0
2005-05-09 17:04:00,6.911,7.001,6.873,6.935,350000.0
2005-05-09 17:05:00,6.998,6.998,6.863,6.953,400000.0
2005-05-09 17:06:00,7.012,7.013,6.87,6.96,350000.0
2005-05-09 17:07:00,6.982,7.06,6.917,6.965,500000.0
2005-05-09 17:08:00,6.861,7.009,6.861,6.93,500000.0
2005-05-09 17:09:00,6.954,6.987,6.854,6.912,400000.0
2005-05-09 17:10:00,6.982,7.027,6.915,6.984,350000.0
2005-05-09 17:11:00,7.014,7.024,6.875,6.899,400000.0
2005-05-09 17:12:00,6.966,7.005,6.9,6.911,400000.0
2005-05-09 17:13:00,6.924,7.006,6.89,6.999,450000.0
2005-05-09 17:14:00,6.934,7.005,6.878,6.987,550000.0
2005-05-09 17:15:00,6.892,6.996,6.88,6.946,350000.0
2005-05-09 17:16:00,7.003,7.003,6.889,6.958,450000.0
2005-05-09 17:17:00,6.985,7.028,6.945,7.02,400000.0
2005-05-09 17:18:00,6.959,7.003,6.912,7.003,350000.0
2005-05-09 17:19:00,6.893,6.993,6.89,6.989,450000.0
2005-05-09 17:20:00,6.971,7.029,6.904,6.92,350000.0
2005-05-09 17:21:00,7.022,7.022,6.946,6.994,250000.0
2005-05-09 17:22:00,6.948,7.038,6.914,6.984,400000.0
2005-05-09 17:23:00,6.912,7.001,6.903,6.986,550000.0
2005-05-09 17:24:00,6.984,6.992,6.893,6.91,350000.0
2005-05-09 17:25:00,6.991,7.021,6.911,7.021,400000.0
2005-05-09 17:26:00,6.902,6.979,6.892,6.948,450000.0
2005-05-09 17:27:00,6.985,7.013,6.898,6.983,400000.0
2005-05-09 17:28:00,6.938,7.01,6.891,6.891,550000.0
2005-05-09 17:29:00,6.91,7.024,6.91,7.019,500000.0
2005-05-09 17:31:00,6.976,7.042,6.919,6.99,600000.0
2005-05-09 17:32:00,6.912,7.045,6.912,6.984,400000.0
2005-05-09 17:33:00,6.954,6.986,6.859,6.986,400000.0
2005-05-09 17:34:00,6.987,7.005,6.856,6.99,450000.0
2005-05-09 17:35:00,6.96,7.019,6.896,6.956,500000.0
2005-05-09 17:37:00,7.015,7.022,6.91,6.986,550000.0
2005-05-09 17:38:00,6.945,7.016,6.922,6.946,400000.0
2005-05-09 17:39:00,6.987,6.994,6.891,6.91,350000.0
2005-05-09 17:40:00,6.904,6.995,6.904,6.994,500000.0
2005-05-09 17:41:00,6.957,7.029,6.914,7.021,300000.0
2005-05-09 17:42:00,6.87,6.978,6.847,6.978,500000.0
2005-05-09 17:43:00,7.016,7.028,6.881,6.91,400000.0
2005-05-09 17:44:00,6.989,6.994,6.902,6.973,450000.0
2005-05-09 17:45:00,6.934,7.065,6.927,6.954,550000.0
2005-05-09 17:46:00,6.999,7.0,6.919,6.962,450000.0
2005-05-09 17:47:00,6.987,7.007,6.866,6.925,400000.0
2005-05-09 17:48:00,7.014,7.034,6.922,7.034,400000.0
2005-05-09 17:49:00,6.986,7.02,6.933,6.991,350000.0
2005-05-09 17:50:00,7.002,7.039,6.927,6.927,550000.0
2005-05-09 17:51:00,6.959,7.097,6.907,6.958,550000.0
2005-05-09 17:52:00,6.988,7.005,6.875,6.89,350000.0
2005-05-09 17:53:00,6.971,7.026,6.941,6.941,500000.0
2005-05-09 17:54:00,6.945,7.024,6.892,7.024,350000.0
2005-05-09 17:55:00,6.938,7.041,6.937,7.01,350000.0
2005-05-09 17:56:00,6.917,7.016,6.893,6.957,400000.0
2005-05-09 17:57:00,7.022,7.045,6.97,7.014,400000.0
2005-05-09 17:58:00,7.01,7.029,6.951,6.994,450000.0
2005-05-09 17:59:00,6.92,7.042,6.904,7.042,350000.0
2005-05-09 18:00:00,6.959,7.079,6.959,7.028,350000.0
2005-05-09 18:01:00,7.027,7.07,6.947,6.994,450000.0
2005-05-09 18:02:00,6.964,7.052,6.963,7.037,500000.0
2005-05-09 18:03:00,7.012,7.04,6.967,7.01,350000.0
2005-05-09 18:04:00,7.068,7.068,6.946,6.996,400000.0
2005-05-09 18:05:00,6.97,7.067,6.918,7.067,550000.0
2005-05-09 18:06:00,7.005,7.068,6.929,6.929,450000.0
2005-05-09 18:07:00,7.057,7.057,6.915,7.046,400000.0
2005-05-09 18:08:00,7.052,7.056,6.934,6.946,450000.0
2005-05-09 18:09:00,6.999,7.054,6.986,7.015,350000.0
2005-05-09 18:11:00,6.965,7.086,6.941,7.049,450000.0
2005-05-09 18:12:00,6.978,6.979,6.934,6.973,350000.0
2005-05-09 18:13:00,6.969,7.083,6.969,7.083,300000.0
2005-05-09 18:14:00,6.94,7.048,6.94,7.034,400000.0
2005-05-09 18:15:00,6.981,7.045,6.918,6.921,400000.0
2005-05-09 18:16:00,6.944,7.056,6.929,6.929,400000.0
2005-05-09 18:17:00,6.893,7.001,6.893,6.947,400000.0
2005-05-09 18:18:00,6.986,7.043,6.905,6.905,500000.0
2005-05-09 18:19:00,7.049,7.058,6.904,7.006,550000.0
2005-05-09 18:20:00,6.943,7.028,6.893,6.992,400000.0
2005-05-09 18:21:00,6.962,7.017,6.896,6.999,550000.0
2005-05-09 18:22:00,6.937,7.029,6.937,6.962,400000.0
2005-05-09 18:23:00,7.04,7.054,6.979,7.054,400000.0
2005-05-09 18:24:00,7.035,7.039,6.939,7.039,400000.0
2005-05-09 18:25:00,6.947,7.006,6.891,6.926,500000.0
2005-05-09 18:26:00,6.943,7.034,6.915,7.034,550000.0
2005-05-09 18:27:00,7.023,7.033,6.943,7.01,550000.0
2005-05-09 18:29:00,6.959,7.058,6.94,7.058,350000.0
2005-05-09 18:30:00,7.016,7.054,6.932,7.0,450000.0
2005-05-09 18:31:00,7.016,7.016,6.927,6.999,350000.0
2005-05-09 18:32:00,6.967,7.063,6.933,6.974,450000.0
2005-05-09 18:33:00,7.006,7.013,6.915,6.923,300000.0
2005-05-09 18:34:00,7.021,7.066,6.959,7.05,400000.0
2005-05-09 18:36:00,6.96,7.022,6.893,7.003,550000.0
2005-05-09 18:37:00,6.969,7.04,6.959,6.998,500000.0
2005-05-09 18:38:00,7.019,7.031,6.912,6.981,450000.0
2005-05-09 18:40:00,7.049,7.077,6.945,6.987,250000.0
2005-05-09 18:41:00,6.96,7.028,6.944,6.998,500000.0
2005-05-09 18:42:00,6.964,7.028,6.907,6.941,550000.0
2005-05-09 18:43:00,6.984,7.03,6.909,7.03,400000.0
2005-05-09 18:44:00,6.995,7.049,6.911,6.971,500000.0
2005-05-09 18:45:00,6.92,6.994,6.92,6.985,350000.0
2005-05-09 18:46:00,6.927,7.041,6.903,7.041,350000.0
2005-05-09 18:47:00,6.92,7.057,6.92,7.023,400000.0
2005-05-09 18:48:00,7.024,7.063,6.932,7.017,500000.0
2005-05-09 18:51:00,7.009,7.036,6.945,6.951,450000.0
2005-05-09 18:52:00,6.967,7.022,6.859,7.022,550000.0
2005-05-09 18:54:00,6.993,6.993,6.939,6.991,350000.0
2005-05-09 18:55:00,6.959,7.044,6.893,7.044,600000.0
2005-05-09 18:56:00,6.956,7.013,6.922,6.944,300000.0
2005-05-09 18:57:00,6.955,7.055,6.905,6.931,950000.0
2005-05-09 18:58:00,7.03,7.044,6.951,7.011,750000.0
2005-05-09 18:59:00,6.938,7.012,6.938,6.989,600000.0
2005-05-09 19:00:00,6.988,7.057,6.923,7.053,450000.0
2005-05-09 19:01:00,7.001,7.001,6.863,6.97,950000.0
2005-05-09 19:02:00,6.952,7.005,6.874,6.984,700000.0
2005-05-09 19:03:00,6.988,6.988,6.849,6.893,550000.0
2005-05-09 19:04:00,6.932,7.012,6.924,7.009,300000.0
2005-05-09 19:05:00,7.038,7.039,6.938,7.031,550000.0
2005-05-09 19:06:00,7.016,7.042,6.914,7.026,550000.0
2005-05-09 19:07:00,6.961,7.042,6.909,6.947,550000.0
2005-05-09 19:08:00,6.947,7.061,6.919,6.96,600000.0
2005-05-09 19:09:00,6.955,7.106,6.955,7.034,750000.0
2005-05-09 19:10:00,6.999,7.0,6.892,6.991,550000.0
2005-05-09 19:11:00,6.938,7.034,6.903,6.903,400000.0
2005-05-09 19:12:00,6.939,7.036,6.939,7.034,650000.0
2005-05-09 19:13:00,6.954,7.04,6.896,6.896,550000.0
2005-05-09 19:14:00,6.923,7.041,6.923,7.026,500000.0
2005-05-09 19:15:00,6.965,7.07,6.955,7.006,900000.0
2005-05-09 19:16:00,7.048,7.048,6.966,7.01,400000.0
2005-05-09 19:17:00,6.997,7.042,6.899,6.995,500000.0
2005-05-09 19:20:00,7.043,7.043,7.027,7.027,100000.0
2005-05-09 19:21:00,7.02,7.043,6.974,7.022,450000.0
2005-05-09 19:22:00,6.947,7.027,6.899,6.94,800000.0
2005-05-09 19:23:00,7.008,7.028,6.898,7.028,600000.0
2005-05-09 19:24:00,7.023,7.023,6.932,6.963,500000.0
2005-05-09 19:25:00,7.041,7.049,6.962,7.008,400000.0
2005-05-09 19:26:00,6.923,7.038,6.908,6.908,300000.0
2005-05-09 19:28:00,7.035,7.04,6.902,6.94,550000.0
2005-05-09 19:29:00,6.997,7.043,6.924,7.043,250000.0
2005-05-09 19:30:00,7.052,7.054,6.927,6.938,650000.0
2005-05-09 19:31:00,7.002,7.035,6.927,6.965,400000.0
2005-05-09 19:32:00,6.912,7.09,6.912,6.962,700000.0
2005-05-09 19:33:00,6.943,7.024,6.906,7.024,350000.0
2005-05-09 19:36:00,6.894,7.011,6.861,6.983,550000.0
2005-05-09 19:37:00,6.914,6.987,6.889,6.929,500000.0
2005-05-09 19:38:00,6.999,7.012,6.917,6.983,550000.0
2005-05-09 19:40:00,6.978,6.978,6.823,6.893,450000.0
2005-05-09 19:42:00,6.997,6.997,6.917,6.99,250000.0
2005-05-09 19:44:00,6.973,6.973,6.874,6.913,200000.0
2005-05-09 19:47:00,6.984,6.984,6.9,6.933,200000.0
2005-05-09 19:58:00,6.924,6.927,6.924,6.927,100000.0
2005-05-09 20:10:00,6.985,6.985,6.901,6.933,200000.0
2005-05-09 20:20:00,6.983,6.983,6.863,6.866,350000.0
2005-05-09 20:23:00,6.85,6.996,6.841,6.996,350000.0
2005-05-09 20:45:00,7.0,7.012,6.892,6.994,250000.0
2005-05-09 20:55:00,6.983,6.983,6.9,6.933,200000.0
2005-05-09 20:57:00,6.994,6.994,6.892,6.913,350000.0
2005-05-09 21:13:00,6.975,6.975,6.875,6.914,200000.0
2005-05-09 21:40:00,6.983,6.983,6.9,6.933,200000.0
2005-05-09 21:50:00,6.973,6.973,6.873,6.913,200000.0
2005-05-09 21:54:00,6.975,6.975,6.883,6.919,200000.0
2005-05-09 21:57:00,7.026,7.063,6.945,7.006,500000.0
2005-05-09 22:01:00,6.995,6.995,6.916,6.951,200000.0
2005-05-09 22:04:00,7.013,7.025,6.92,6.953,350000.0
2005-05-09 22:10:00,7.035,7.035,6.918,6.948,350000.0
2005-05-09 22:12:00,6.995,6.995,6.903,6.939,200000.0
2005-05-09 22:14:00,6.984,6.984,6.884,6.924,200000.0
2005-05-09 23:25:00,6.982,7.027,6.928,7.005,400000.0
2005-05-09 23:29:00,7.004,7.004,6.921,6.954,200000.0
2005-05-09 23:35:00,6.999,7.006,6.894,6.98,500000.0
2005-05-09 23:45:00,7.011,7.011,6.908,6.987,450000.0
2005-05-09 23:58:00,6.926,7.015,6.874,6.966,450000.0
2005-05-10 00:00:00,7.06,7.16,7.01,7.09,300000.0
2005-05-10 00:17:00,6.948,7.034,6.912,7.034,300000.0
2005-05-10 00:55:00,6.956,6.999,6.915,6.947,400000.0
2005-05-10 00:57:00,6.983,6.983,6.884,6.924,200000.0
2005-05-10 01:02:00,6.977,7.005,6.916,6.947,400000.0
2005-05-10 01:19:00,6.983,6.983,6.883,6.923,200000.0
2005-05-10 01:25:00,6.988,6.988,6.975,6.975,150000.0
2005-05-10 01:35:00,6.943,6.986,6.909,6.985,550000.0
2005-05-10 01:57:00,6.944,7.044,6.904,6.928,800000.0
2005-05-10 01:58:00,6.874,6.998,6.849,6.998,400000.0
2005-05-10 01:59:00,6.98,7.07,6.908,7.014,900000.0
2005-05-10 02:00:00,6.987,7.045,6.911,6.976,650000.0
2005-05-10 02:01:00,6.984,7.034,6.893,7.007,650000.0
2005-05-10 02:06:00,6.996,6.996,6.911,6.945,200000.0
2005-05-10 02:10:00,6.987,7.015,6.858,7.012,450000.0
2005-05-10 02:12:00,6.941,7.05,6.902,6.902,550000.0
2005-05-10 02:13:00,6.931,7.036,6.883,6.987,550000.0
2005-05-10 02:14:00,7.028,7.028,6.886,6.902,1000000.0
2005-05-10 02:16:00,6.935,7.019,6.908,6.946,750000.0
2005-05-10 02:17:00,6.964,7.014,6.852,6.89,400000.0
2005-05-10 02:18:00,6.906,6.99,6.902,6.91,350000.0
2005-05-10 02:27:00,6.914,7.03,6.914,6.961,400000.0
2005-05-10 02:30:00,6.904,7.019,6.904,7.019,100000.0
2005-05-10 02:32:00,6.978,6.995,6.889,6.927,350000.0
2005-05-10 02:34:00,6.958,7.046,6.904,6.97,450000.0
2005-05-10 02:35:00,6.988,7.036,6.903,6.945,350000.0
2005-05-10 02:36:00,6.902,7.035,6.899,6.899,550000.0
2005-05-10 02:40:00,7.019,7.019,6.901,6.97,400000.0
2005-05-10 02:41:00,6.943,6.999,6.897,6.966,400000.0
2005-05-10 02:43:00,6.963,7.012,6.876,7.012,350000.0
2005-05-10 02:45:00,6.985,6.985,6.893,6.929,200000.0
2005-05-10 02:47:00,7.007,7.029,6.903,6.941,550000.0
2005-05-10 02:50:00,6.893,7.006,6.874,6.95,500000.0
2005-05-10 02:58:00,6.987,6.987,6.854,6.911,500000.0
2005-05-10 03:01:00,6.989,7.02,6.884,6.96,500000.0
2005-05-10 03:07:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 03:13:00,6.947,7.035,6.905,7.033,550000.0
2005-05-10 03:16:00,7.029,7.034,6.957,6.957,450000.0
2005-05-10 03:17:00,6.921,6.921,6.921,6.921,50000.0
2005-05-10 03:18:00,6.993,6.993,6.888,6.974,300000.0
2005-05-10 03:19:00,6.974,7.033,6.912,6.912,500000.0
2005-05-10 03:20:00,7.013,7.031,6.898,6.898,550000.0
2005-05-10 03:23:00,7.014,7.014,6.861,6.913,400000.0
2005-05-10 03:24:00,7.01,7.01,6.944,6.951,250000.0
2005-05-10 03:26:00,6.905,7.01,6.905,6.962,350000.0
2005-05-10 03:27:00,6.931,7.038,6.931,7.019,650000.0
2005-05-10 03:28:00,6.937,7.021,6.93,6.937,450000.0
2005-05-10 03:29:00,6.966,6.975,6.875,6.885,450000.0
2005-05-10 03:30:00,6.95,7.057,6.95,7.012,200000.0
2005-05-10 03:31:00,6.986,7.021,6.928,6.975,400000.0
2005-05-10 03:38:00,7.001,7.016,6.923,6.99,500000.0
2005-05-10 03:44:00,7.007,7.007,6.914,6.914,400000.0
2005-05-10 03:51:00,6.95,6.973,6.906,6.973,150000.0
2005-05-10 03:54:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 03:58:00,6.994,7.028,6.908,6.998,600000.0
2005-05-10 04:00:00,7.04,7.04,6.895,6.927,700000.0
2005-05-10 04:04:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:07:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:10:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:13:00,6.962,6.993,6.847,6.974,600000.0
2005-05-10 04:14:00,7.002,7.032,6.9,6.916,550000.0
2005-05-10 04:15:00,6.995,6.995,6.884,6.986,400000.0
2005-05-10 04:16:00,6.887,7.024,6.887,7.023,600000.0
2005-05-10 04:20:00,6.947,7.033,6.914,7.033,500000.0
2005-05-10 04:24:00,6.942,7.036,6.925,6.992,600000.0
2005-05-10 04:26:00,6.896,7.008,6.851,7.008,600000.0
2005-05-10 04:30:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:34:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:49:00,6.983,6.983,6.884,6.923,200000.0
2005-05-10 04:57:00,6.996,7.053,6.921,6.988,450000.0
2005-05-10 05:07:00,6.933,7.016,6.877,6.963,600000.0
2005-05-10 05:08:00,6.988,7.036,6.924,7.022,450000.0
2005-05-10 05:13:00,7.024,7.024,6.916,6.916,300000.0
2005-05-10 05:14:00,6.96,7.013,6.863,7.013,500000.0
2005-05-10 05:23:00,6.985,6.985,6.88,6.917,200000.0
2005-05-10 05:25:00,6.997,6.997,6.853,6.914,200000.0
2005-05-10 05:26:00,6.926,6.926,6.876,6.876,100000.0
2005-05-10 05:29:00,6.93,6.991,6.93,6.991,250000.0
2005-05-10 05:30:00,6.921,7.03,6.921,6.975,450000.0
2005-05-10 05:32:00,7.04,7.04,6.979,6.979,150000.0
2005-05-10 05:33:00,6.93,7.008,6.903,6.988,500000.0
2005-05-10 05:34:00,7.041,7.041,6.888,6.984,600000.0
2005-05-10 05:35:00,7.008,7.064,6.959,7.027,350000.0
2005-05-10 05:38:00,7.018,7.022,6.92,6.942,500000.0
2005-05-10 05:39:00,6.996,7.036,6.958,6.958,300000.0
2005-05-10 05:40:00,7.006,7.077,6.916,6.992,650000.0
2005-05-10 05:49:00,7.049,7.049,6.977,6.979,250000.0
2005-05-10 05:50:00,7.044,7.044,6.94,6.966,350000.0
2005-05-10 05:52:00,7.017,7.038,6.909,7.013,450000.0
2005-05-10 05:53:00,6.921,6.978,6.921,6.978,100000.0
2005-05-10 05:58:00,7.015,7.053,6.923,7.053,350000.0
2005-05-10 05:59:00,7.017,7.122,6.942,7.049,500000.0
2005-05-10 06:02:00,7.023,7.023,6.94,6.973,200000.0
2005-05-10 06:05:00,7.028,7.028,6.897,6.897,150000.0
2005-05-10 06:08:00,7.012,7.012,6.908,7.01,400000.0
2005-05-10 06:10:00,6.994,7.045,6.949,6.973,550000.0
2005-05-10 06:17:00,6.938,7.052,6.925,7.052,400000.0
2005-05-10 06:18:00,7.013,7.051,6.932,7.051,400000.0
2005-05-10 06:27:00,7.047,7.082,6.934,6.954,700000.0
2005-05-10 06:30:00,7.009,7.014,6.912,6.952,400000.0
2005-05-10 06:32:00,7.056,7.056,6.925,6.939,450000.0
2005-05-10 06:33:00,6.918,7.036,6.918,7.024,400000.0
2005-05-10 06:34:00,6.94,7.02,6.911,6.916,500000.0
2005-05-10 06:38:00,6.959,7.039,6.862,7.007,500000.0
2005-05-10 06:42:00,7.001,7.006,6.925,6.959,450000.0
2005-05-10 06:47:00,7.049,7.051,6.926,7.046,550000.0
2005-05-10 06:50:00,7.007,7.033,7.007,7.033,100000.0
2005-05-10 06:51:00,7.053,7.053,7.014,7.03,250000.0
2005-05-10 06:52:00,6.966,7.038,6.954,6.954,400000.0
2005-05-10 06:53:00,6.974,7.033,6.95,6.95,300000.0
2005-05-10 06:54:00,7.051,7.051,6.958,7.007,450000.0
2005-05-10 06:55:00,6.997,6.997,6.997,6.997,100000.0
2005-05-10 06:57:00,7.007,7.062,6.926,6.927,450000.0
2005-05-10 06:59:00,6.943,7.066,6.918,6.974,500000.0
2005-05-10 07:00:00,7.018,7.018,6.937,6.973,300000.0
2005-05-10 07:03:00,7.05,7.05,6.915,7.019,550000.0
2005-05-10 07:06:00,7.03,7.036,6.921,6.925,350000.0
2005-05-10 07:07:00,7.005,7.011,6.925,7.009,400000.0
2005-05-10 07:08:00,6.919,7.022,6.919,6.984,400000.0
2005-05-10 07:15:00,6.959,7.03,6.885,7.005,500000.0
2005-05-10 07:18:00,7.008,7.008,6.945,6.996,400000.0
2005-05-10 07:19:00,7.009,7.009,6.926,6.926,100000.0
2005-05-10 07:20:00,7.019,7.019,6.934,7.011,300000.0
2005-05-10 07:24:00,7.025,7.053,6.945,7.053,650000.0
2005-05-10 07:26:00,6.922,7.054,6.919,6.92,500000.0
2005-05-10 07:31:00,7.019,7.09,6.949,7.034,650000.0
2005-05-10 07:33:00,7.01,7.042,6.917,6.917,350000.0
2005-05-10 07:34:00,7.053,7.06,6.961,7.03,350000.0
2005-05-10 07:35:00,6.991,7.039,6.916,7.039,250000.0
2005-05-10 07:37:00,6.933,7.073,6.933,7.03,450000.0
2005-05-10 07:38:00,7.037,7.037,6.93,7.001,400000.0
2005-05-10 07:40:00,6.997,7.042,6.928,7.024,450000.0
2005-05-10 07:41:00,7.049,7.065,6.948,6.948,250000.0
2005-05-10 07:44:00,7.04,7.059,6.94,6.981,350000.0
2005-05-10 07:45:00,6.961,7.01,6.921,7.01,400000.0
2005-05-10 07:46:00,6.94,7.075,6.94,6.946,250000.0
2005-05-10 07:47:00,7.034,7.034,6.947,7.024,150000.0
2005-05-10 07:48:00,7.004,7.004,6.921,6.983,200000.0
2005-05-10 07:50:00,6.985,7.042,6.949,7.009,400000.0
2005-05-10 07:51:00,6.953,7.05,6.905,7.05,600000.0
2005-05-10 07:52:00,7.05,7.05,6.901,6.993,400000.0
2005-05-10 07:53:00,6.933,7.022,6.924,6.924,350000.0
2005-05-10 07:55:00,6.919,7.013,6.919,6.977,150000.0
2005-05-10 07:56:00,6.978,6.994,6.899,6.899,250000.0
2005-05-10 07:57:00,6.955,6.975,6.918,6.975,350000.0
2005-05-10 07:58:00,6.944,7.055,6.944,7.048,250000.0
2005-05-10 07:59:00,6.961,7.017,6.95,6.981,300000.0
2005-05-10 08:00:00,7.031,7.047,7.011,7.045,250000.0
2005-05-10 08:02:00,6.926,7.041,6.905,6.974,750000.0
2005-05-10 08:03:00,6.958,7.057,6.958,7.021,450000.0
2005-05-10 08:04:00,6.959,7.04,6.93,6.93,300000.0
2005-05-10 08:06:00,6.965,7.033,6.932,6.973,400000.0
2005-05-10 08:07:00,7.033,7.033,6.916,7.028,500000.0
2005-05-10 08:09:00,6.956,7.011,6.904,6.94,500000.0
2005-05-10 08:10:00,7.029,7.034,6.943,6.943,250000.0
2005-05-10 08:12:00,7.061,7.061,6.956,6.956,100000.0
2005-05-10 08:16:00,6.967,7.038,6.963,7.012,250000.0
2005-05-10 08:17:00,7.083,7.083,6.99,7.057,650000.0
2005-05-10 08:18:00,7.04,7.083,6.968,7.031,550000.0
2005-05-10 08:19:00,6.952,7.012,6.952,6.967,250000.0
2005-05-10 08:20:00,7.063,7.076,6.96,7.013,550000.0
2005-05-10 08:21:00,6.938,7.037,6.919,6.949,550000.0
2005-05-10 08:22:00,6.906,7.021,6.906,6.927,350000.0
2005-05-10 08:23:00,6.916,7.034,6.916,7.034,300000.0
2005-05-10 08:24:00,6.997,6.997,6.918,6.918,250000.0
2005-05-10 08:25:00,6.912,7.044,6.912,7.028,350000.0
2005-05-10 08:27:00,6.953,7.012,6.953,7.012,250000.0
2005-05-10 08:28:00,7.019,7.04,6.934,7.004,450000.0
2005-05-10 08:30:00,7.005,7.024,6.932,6.985,400000.0
2005-05-10 08:31:00,6.934,7.009,6.934,6.958,400000.0
2005-05-10 08:32:00,6.934,7.035,6.9,6.973,550000.0
2005-05-10 08:33:00,7.014,7.06,6.929,7.013,400000.0
2005-05-10 08:34:00,6.965,7.018,6.927,6.948,350000.0
2005-05-10 08:36:00,6.992,7.006,6.897,6.934,500000.0
2005-05-10 08:38:00,7.006,7.046,6.904,6.931,650000.0
2005-05-10 08:39:00,6.94,7.01,6.9,6.9,550000.0
2005-05-10 08:40:00,7.019,7.047,6.964,7.01,450000.0
2005-05-10 08:41:00,6.998,7.012,6.936,6.936,350000.0
2005-05-10 08:43:00,7.025,7.025,6.939,6.962,300000.0
2005-05-10 08:44:00,6.972,7.02,6.959,7.02,350000.0
2005-05-10 08:45:00,7.012,7.017,6.956,6.957,350000.0
2005-05-10 08:46:00,7.035,7.036,6.92,7.01,500000.0
2005-05-10 08:47:00,7.036,7.061,6.926,6.983,550000.0
2005-05-10 08:48:00,6.917,6.992,6.917,6.96,450000.0
2005-05-10 08:49:00,7.053,7.063,6.963,7.007,400000.0
2005-05-10 08:50:00,6.926,7.067,6.926,7.012,300000.0
2005-05-10 08:51:00,7.002,7.042,6.912,6.967,350000.0
2005-05-10 08:52:00,6.928,7.023,6.921,7.005,450000.0
2005-05-10 08:53:00,7.026,7.04,6.965,7.024,400000.0
2005-05-10 08:54:00,7.043,7.044,6.953,6.953,350000.0
2005-05-10 08:55:00,7.047,7.053,6.9,7.017,500000.0
2005-05-10 08:56:00,6.962,7.073,6.928,7.013,550000.0
2005-05-10 08:57:00,6.984,6.995,6.905,6.985,550000.0
2005-05-10 08:59:00,7.059,7.078,6.928,7.029,500000.0
2005-05-10 09:00:00,6.965,7.033,6.887,6.916,550000.0
2005-05-10 09:01:00,7.015,7.065,6.924,7.058,550000.0
2005-05-10 09:02:00,6.925,7.025,6.921,6.921,550000.0
2005-05-10 09:03:00,6.961,7.036,6.923,6.923,300000.0
2005-05-10 09:04:00,7.012,7.049,6.913,7.03,400000.0
2005-05-10 09:05:00,6.968,7.003,6.882,6.998,400000.0
2005-05-10 09:06:00,6.975,7.031,6.915,6.959,350000.0
2005-05-10 09:07:00,6.897,7.015,6.897,7.015,400000.0
2005-05-10 09:08:00,6.992,7.038,6.889,7.038,300000.0
2005-05-10 09:09:00,6.931,7.087,6.927,6.942,450000.0
2005-05-10 09:10:00,7.006,7.013,6.893,7.009,350000.0
2005-05-10 09:11:00,7.015,7.024,6.937,6.957,550000.0
2005-05-10 09:12:00,7.021,7.034,6.872,6.912,550000.0
2005-05-10 09:13:00,6.932,7.026,6.868,7.026,450000.0
2005-05-10 09:14:00,6.994,7.02,6.936,6.938,500000.0
2005-05-10 09:15:00,6.955,7.031,6.931,6.99,350000.0
2005-05-10 09:16:00,6.918,7.005,6.871,6.906,350000.0
2005-05-10 09:17:00,6.993,6.993,6.858,6.956,550000.0
2005-05-10 09:18:00,6.961,7.001,6.88,6.966,400000.0
2005-05-10 09:19:00,7.039,7.054,6.934,7.005,450000.0
2005-05-10 09:21:00,6.934,7.01,6.915,7.01,550000.0
2005-05-10 09:22:00,7.019,7.027,6.927,7.017,500000.0
2005-05-10 09:25:00,7.009,7.027,6.924,6.939,350000.0
2005-05-10 09:27:00,6.915,6.993,6.879,6.879,250000.0
2005-05-10 09:28:00,6.912,6.964,6.878,6.961,350000.0
2005-05-10 09:29:00,6.922,7.02,6.884,6.994,450000.0
2005-05-10 09:30:00,6.91,7.035,6.874,7.016,400000.0
2005-05-10 09:31:00,6.955,6.955,6.866,6.94,400000.0
2005-05-10 09:32:00,6.953,7.032,6.9,6.936,400000.0
2005-05-10 09:33:00,6.955,6.99,6.835,6.99,450000.0
2005-05-10 09:34:00,6.959,6.988,6.863,6.962,300000.0
2005-05-10 09:35:00,6.868,6.987,6.868,6.987,350000.0
2005-05-10 09:36:00,6.933,7.023,6.88,6.88,500000.0
2005-05-10 09:37:00,6.946,6.99,6.857,6.962,400000.0
2005-05-10 09:39:00,7.007,7.067,6.909,7.011,500000.0
2005-05-10 09:40:00,6.877,6.995,6.847,6.855,550000.0
2005-05-10 09:41:00,6.937,6.986,6.876,6.876,350000.0
2005-05-10 09:42:00,6.966,6.987,6.891,6.907,400000.0
2005-05-10 09:45:00,6.938,7.02,6.896,7.001,450000.0
2005-05-10 09:46:00,6.923,7.013,6.904,7.0,400000.0
2005-05-10 09:47:00,6.894,7.013,6.894,6.974,300000.0
2005-05-10 09:48:00,7.008,7.01,6.884,6.93,450000.0
2005-05-10 09:49:00,6.953,7.008,6.878,6.901,350000.0
2005-05-10 09:50:00,6.923,7.033,6.882,6.899,500000.0
2005-05-10 09:52:00,7.01,7.01,6.875,6.965,400000.0
2005-05-10 09:53:00,6.87,6.978,6.87,6.877,400000.0
2005-05-10 09:54:00,7.001,7.027,6.888,6.996,350000.0
2005-05-10 09:55:00,6.971,7.014,6.896,6.918,400000.0
2005-05-10 09:56:00,6.897,7.03,6.889,7.006,400000.0
2005-05-10 09:58:00,6.896,6.977,6.873,6.944,400000.0
2005-05-10 09:59:00,6.938,7.036,6.896,7.03,450000.0
2005-05-10 10:00:00,6.983,6.983,6.883,6.982,550000.0
2005-05-10 10:01:00,6.953,7.0,6.875,6.969,500000.0
2005-05-10 10:02:00,6.893,7.044,6.893,6.99,350000.0
2005-05-10 10:03:00,6.952,6.977,6.859,6.891,400000.0
2005-05-10 10:04:00,6.968,6.993,6.898,6.926,400000.0
2005-05-10 10:05:00,6.836,6.984,6.823,6.984,400000.0
2005-05-10 10:06:00,6.945,6.99,6.867,6.99,450000.0
2005-05-10 10:09:00,7.025,7.033,6.89,7.02,450000.0
2005-05-10 10:11:00,7.005,7.01,6.884,6.886,500000.0
2005-05-10 10:13:00,6.946,7.087,6.9,6.926,500000.0
2005-05-10 10:15:00,7.023,7.023,6.897,6.965,350000.0
2005-05-10 10:17:00,6.948,6.98,6.871,6.893,400000.0
2005-05-10 10:18:00,6.886,7.008,6.87,7.008,450000.0
2005-05-10 10:21:00,6.979,7.023,6.956,7.003,400000.0
2005-05-10 10:22:00,6.889,7.026,6.889,6.945,400000.0
2005-05-10 10:24:00,7.02,7.03,6.877,7.024,900000.0
2005-05-10 10:26:00,7.018,7.018,6.903,6.903,350000.0
2005-05-10 10:27:00,6.995,7.036,6.92,7.036,450000.0
2005-05-10 10:29:00,7.017,7.017,6.861,6.984,900000.0
2005-05-10 10:30:00,6.938,7.0,6.878,6.928,400000.0
2005-05-10 10:31:00,6.893,6.99,6.893,6.946,350000.0
2005-05-10 10:33:00,6.991,7.041,6.924,7.041,400000.0
2005-05-10 10:34:00,7.012,7.012,6.864,6.965,500000.0
2005-05-10 10:35:00,6.901,7.009,6.897,6.937,400000.0
2005-05-10 10:36:00,6.912,6.996,6.877,6.886,500000.0
2005-05-10 10:37:00,7.009,7.009,6.879,6.919,400000.0
2005-05-10 10:38:00,6.87,7.009,6.87,6.982,400000.0
2005-05-10 10:41:00,6.967,6.987,6.884,6.886,350000.0
2005-05-10 10:42:00,6.958,7.004,6.832,6.966,750000.0
2005-05-10 10:43:00,6.995,7.05,6.919,6.919,400000.0
2005-05-10 10:44:00,6.959,7.0,6.845,6.976,900000.0
2005-05-10 10:45:00,6.984,7.024,6.888,6.969,350000.0
2005-05-10 10:46:00,6.978,7.023,6.911,7.023,400000.0
2005-05-10 10:47:00,6.992,7.029,6.895,6.895,350000.0
2005-05-10 10:48:00,6.928,7.019,6.88,7.019,450000.0
2005-05-10 10:50:00,6.977,7.018,6.906,6.906,800000.0
2005-05-10 10:52:00,7.005,7.062,6.906,6.997,950000.0
2005-05-10 10:53:00,6.963,6.992,6.861,6.915,500000.0
2005-05-10 10:54:00,6.97,6.994,6.887,6.887,400000.0
2005-05-10 10:55:00,7.0,7.059,6.911,6.996,800000.0
2005-05-10 10:56:00,6.971,7.051,6.888,7.033,400000.0
2005-05-10 10:57:00,6.996,7.035,6.925,7.008,450000.0
2005-05-10 10:58:00,6.912,7.003,6.861,6.947,350000.0
2005-05-10 10:59:00,6.997,6.997,6.831,6.831,450000.0
2005-05-10 11:00:00,6.948,7.034,6.897,6.928,350000.0
2005-05-10 11:01:00,6.898,7.041,6.898,6.988,500000.0
2005-05-10 11:03:00,6.945,7.032,6.902,6.94,550000.0
2005-05-10 11:05:00,6.898,7.044,6.898,6.926,550000.0
2005-05-10 11:06:00,6.998,7.027,6.899,6.899,350000.0
2005-05-10 11:07:00,6.953,6.986,6.863,6.986,450000.0
2005-05-10 11:08:00,6.929,7.031,6.908,7.031,350000.0
2005-05-10 11:09:00,7.011,7.011,6.895,6.991,500000.0
2005-05-10 11:10:00,6.906,7.048,6.906,6.964,400000.0
2005-05-10 11:11:00,7.017,7.045,6.905,7.0,350000.0
2005-05-10 11:12:00,7.026,7.089,6.952,7.018,550000.0
2005-05-10 11:13:00,7.002,7.046,6.923,7.028,500000.0
2005-05-10 11:14:00,6.898,6.968,6.86,6.968,400000.0
2005-05-10 11:15:00,6.856,6.99,6.856,6.921,400000.0
2005-05-10 11:17:00,7.021,7.022,6.904,7.022,350000.0
2005-05-10 11:18:00,6.928,6.987,6.922,6.957,350000.0
2005-05-10 11:19:00,6.912,7.023,6.888,7.023,550000.0
2005-05-10 11:21:00,7.014,7.014,6.876,6.982,450000.0
2005-05-10 11:22:00,7.003,7.003,6.817,6.85,400000.0
2005-05-10 11:23:00,6.847,7.023,6.847,6.912,500000.0
2005-05-10 11:25:00,6.913,7.017,6.894,6.903,550000.0
2005-05-10 11:26:00,6.978,7.012,6.886,7.012,400000.0
2005-05-10 11:28:00,6.903,6.983,6.881,6.977,350000.0
2005-05-10 11:30:00,7.013,7.021,6.902,6.902,500000.0
2005-05-10 11:33:00,6.893,7.017,6.893,6.971,350000.0
2005-05-10 11:34:00,6.989,6.989,6.918,6.978,250000.0
2005-05-10 11:35:00,6.972,6.987,6.852,6.925,450000.0
2005-05-10 11:37:00,6.89,6.98,6.845,6.964,400000.0
2005-05-10 11:38:00,6.971,6.991,6.903,6.983,400000.0
2005-05-10 11:40:00,6.933,7.019,6.899,6.966,400000.0
2005-05-10 11:41:00,6.901,6.989,6.901,6.939,350000.0
2005-05-10 11:42:00,6.891,6.983,6.891,6.98,350000.0
2005-05-10 11:44:00,7.01,7.016,6.884,6.983,450000.0
2005-05-10 11:46:00,6.978,7.016,6.894,6.92,400000.0
2005-05-10 11:47:00,6.949,7.014,6.861,6.972,500000.0
2005-05-10 11:48:00,6.965,6.989,6.904,6.98,400000.0
2005-05-10 11:49:00,6.954,6.992,6.858,6.934,350000.0
2005-05-10 11:51:00,6.842,6.974,6.825,6.974,450000.0
2005-05-10 11:52:00,6.941,7.044,6.908,7.041,450000.0
2005-05-10 11:54:00,7.023,7.023,6.91,6.973,550000.0
2005-05-10 11:56:00,6.955,7.024,6.944,6.95,350000.0
2005-05-10 11:58:00,6.9,7.021,6.892,7.021,350000.0
2005-05-10 11:59:00,7.001,7.038,6.908,6.961,450000.0
2005-05-10 12:00:00,6.973,6.978,6.881,6.881,350000.0
2005-05-10 12:01:00,6.999,7.016,6.911,6.93,500000.0
2005-05-10 12:02:00,7.011,7.08,6.913,6.913,400000.0
2005-05-10 12:03:00,6.913,7.037,6.909,6.989,550000.0
2005-05-10 12:04:00,6.957,7.019,6.907,6.907,350000.0
2005-05-10 12:05:00,6.99,7.019,6.891,6.934,350000.0
2005-05-10 12:07:00,7.012,7.012,6.834,6.928,450000.0
2005-05-10 12:09:00,6.915,7.006,6.911,6.942,350000.0
2005-05-10 12:11:00,6.94,7.016,6.888,6.91,700000.0
2005-05-10 12:12:00,6.984,7.079,6.924,6.927,650000.0
2005-05-10 12:15:00,6.942,7.015,6.898,6.933,400000.0
2005-05-10 12:17:00,6.989,7.023,6.958,7.008,400000.0
2005-05-10 12:19:00,6.945,7.038,6.898,6.913,450000.0
2005-05-10 12:21:00,6.988,7.043,6.921,6.999,500000.0
2005-05-10 12:22:00,7.01,7.01,6.882,6.959,400000.0
2005-05-10 12:25:00,6.997,6.997,6.895,6.986,450000.0
2005-05-10 12:27:00,6.977,7.019,6.909,6.998,550000.0
2005-05-10 12:28:00,6.998,7.078,6.918,6.955,500000.0
2005-05-10 12:29:00,6.997,7.058,6.893,6.893,500000.0
2005-05-10 12:31:00,6.99,6.99,6.914,6.962,350000.0
2005-05-10 12:33:00,7.014,7.031,6.909,6.909,250000.0
2005-05-10 12:34:00,6.901,7.019,6.89,6.89,450000.0
2005-05-10 12:35:00,7.029,7.034,6.902,6.902,350000.0
2005-05-10 12:37:00,7.029,7.045,6.935,6.935,500000.0
2005-05-10 12:38:00,6.988,7.018,6.887,6.955,450000.0
2005-05-10 12:39:00,6.988,7.024,6.881,6.977,450000.0
2005-05-10 12:40:00,6.962,7.023,6.901,6.938,450000.0
2005-05-10 12:42:00,6.899,7.024,6.899,6.983,550000.0
2005-05-10 12:45:00,6.94,7.011,6.887,6.938,400000.0
2005-05-10 12:46:00,6.887,6.974,6.872,6.872,500000.0
2005-05-10 12:47:00,6.91,6.998,6.857,6.907,350000.0
2005-05-10 12:48:00,6.88,6.969,6.833,6.969,550000.0
2005-05-10 12:50:00,6.957,7.024,6.909,6.917,400000.0
2005-05-10 12:53:00,6.909,7.011,6.909,6.993,500000.0
2005-05-10 12:55:00,6.955,7.036,6.944,7.036,450000.0
2005-05-10 12:57:00,6.986,7.036,6.903,6.903,400000.0
2005-05-10 12:58:00,6.915,7.0,6.849,6.879,400000.0
2005-05-10 12:59:00,6.947,6.984,6.879,6.981,450000.0
2005-05-10 13:00:00,6.992,7.006,6.883,6.945,500000.0
2005-05-10 13:01:00,6.888,7.02,6.888,6.977,400000.0
2005-05-10 13:02:00,6.921,7.013,6.902,6.953,400000.0
2005-05-10 13:03:00,6.963,7.036,6.908,6.908,450000.0
2005-05-10 13:04:00,6.967,7.038,6.911,6.92,450000.0
2005-05-10 13:05:00,6.908,7.022,6.908,7.017,400000.0
2005-05-10 13:06:00,7.036,7.036,6.897,6.996,450000.0
2005-05-10 13:07:00,7.043,7.045,6.907,6.98,500000.0
2005-05-10 13:09:00,7.037,7.037,6.915,6.923,450000.0
2005-05-10 13:10:00,6.999,7.086,6.935,6.942,500000.0
2005-05-10 13:11:00,6.924,7.015,6.924,6.996,400000.0
2005-05-10 13:12:00,7.035,7.066,6.948,6.948,550000.0
2005-05-10 13:13:00,7.035,7.035,6.861,6.99,450000.0
2005-05-10 13:15:00,6.957,7.031,6.892,6.999,400000.0
2005-05-10 13:17:00,7.036,7.054,6.955,7.054,450000.0
2005-05-10 13:18:00,6.903,7.05,6.903,7.036,400000.0
2005-05-10 13:19:00,6.941,6.987,6.873,6.909,400000.0
2005-05-10 13:20:00,6.935,7.017,6.898,6.967,500000.0
2005-05-10 13:21:00,6.917,7.034,6.917,6.917,350000.0
2005-05-10 13:22:00,6.942,7.066,6.932,6.95,400000.0
2005-05-10 13:24:00,7.017,7.059,6.947,6.97,450000.0
2005-05-10 13:25:00,7.026,7.047,6.954,7.047,350000.0
2005-05-10 13:26:00,6.977,7.059,6.917,6.965,550000.0
2005-05-10 13:27:00,6.941,7.03,6.941,7.003,500000.0
2005-05-10 13:29:00,7.027,7.027,6.873,6.981,350000.0
2005-05-10 13:30:00,7.035,7.035,6.898,6.921,450000.0
2005-05-10 13:31:00,6.899,7.018,6.899,7.012,450000.0
2005-05-10 13:32:00,6.938,7.029,6.892,6.892,500000.0
2005-05-10 13:33:00,6.925,7.002,6.914,6.952,350000.0
2005-05-10 13:35:00,6.986,7.042,6.926,6.926,400000.0
2005-05-10 13:36:00,6.965,7.037,6.898,6.988,450000.0
2005-05-10 13:37:00,6.934,7.024,6.918,6.973,350000.0
2005-05-10 13:38:00,6.953,7.028,6.914,7.013,400000.0
2005-05-10 13:39:00,6.965,7.02,6.905,6.984,500000.0
2005-05-10 13:40:00,6.986,7.027,6.906,7.018,350000.0
2005-05-10 13:41:00,6.925,7.053,6.925,7.013,400000.0
2005-05-10 13:42:00,6.99,6.99,6.902,6.981,350000.0
2005-05-10 13:45:00,6.902,6.999,6.852,6.999,400000.0
2005-05-10 13:47:00,6.999,7.044,6.913,7.044,350000.0
2005-05-10 13:49:00,6.914,7.044,6.914,7.016,350000.0
2005-05-10 13:51:00,7.036,7.036,6.922,6.922,350000.0
2005-05-10 13:52:00,7.04,7.04,6.916,7.011,350000.0
2005-05-10 13:53:00,6.935,7.019,6.882,6.943,450000.0
2005-05-10 13:54:00,6.996,7.054,6.941,7.044,400000.0
2005-05-10 13:55:00,7.004,7.042,6.975,7.003,350000.0
2005-05-10 13:57:00,6.973,7.043,6.927,6.927,400000.0
2005-05-10 13:59:00,6.975,7.014,6.936,6.949,350000.0
2005-05-10 14:00:00,6.997,7.016,6.908,6.958,350000.0
2005-05-10 14:01:00,6.966,7.028,6.88,7.028,400000.0
2005-05-10 14:02:00,7.031,7.031,6.898,6.977,350000.0
2005-05-10 14:03:00,6.989,7.006,6.928,6.997,350000.0
2005-05-10 14:04:00,6.906,7.029,6.901,7.029,350000.0
2005-05-10 14:05:00,7.031,7.031,6.929,7.004,250000.0
2005-05-10 14:07:00,6.992,7.028,6.906,6.996,400000.0
2005-05-10 14:09:00,6.91,7.067,6.91,6.942,550000.0
2005-05-10 14:10:00,6.906,7.026,6.906,6.927,350000.0
2005-05-10 14:11:00,6.926,6.987,6.887,6.987,400000.0
2005-05-10 14:12:00,7.007,7.026,6.978,7.026,450000.0
2005-05-10 14:13:00,6.97,6.97,6.851,6.897,350000.0
2005-05-10 14:14:00,6.908,7.003,6.861,6.931,500000.0
2005-05-10 14:15:00,6.891,7.031,6.891,6.938,500000.0
2005-05-10 14:17:00,6.997,7.009,6.924,6.953,450000.0
2005-05-10 14:18:00,6.921,7.034,6.921,7.034,400000.0
2005-05-10 14:19:00,6.991,7.02,6.861,7.008,500000.0
2005-05-10 14:20:00,6.931,7.025,6.931,6.939,350000.0
2005-05-10 14:21:00,6.903,7.006,6.877,6.939,450000.0
2005-05-10 14:22:00,6.996,7.028,6.886,7.028,450000.0
2005-05-10 14:23:00,6.946,7.029,6.946,6.965,400000.0
2005-05-10 14:24:00,7.032,7.04,6.965,7.04,400000.0
2005-05-10 14:25:00,6.947,7.01,6.919,6.932,350000.0
2005-05-10 14:26:00,6.957,7.039,6.901,6.974,350000.0
2005-05-10 14:27:00,6.971,7.032,6.885,7.032,400000.0
2005-05-10 14:28:00,7.001,7.003,6.918,6.967,400000.0
2005-05-10 14:29:00,6.98,7.04,6.908,6.996,350000.0
2005-05-10 14:30:00,6.981,7.043,6.913,6.913,550000.0
2005-05-10 14:31:00,6.95,7.042,6.919,7.016,400000.0
2005-05-10 14:32:00,7.017,7.043,6.955,6.978,500000.0
2005-05-10 14:33:00,6.97,7.046,6.912,6.913,450000.0
2005-05-10 14:34:00,7.01,7.054,6.933,6.988,450000.0
2005-05-10 14:36:00,7.021,7.024,6.929,7.024,400000.0
2005-05-10 14:37:00,6.922,7.038,6.871,7.038,550000.0
2005-05-10 14:38:00,7.013,7.053,6.976,7.026,400000.0
2005-05-10 14:39:00,7.023,7.049,6.913,6.935,500000.0
2005-05-10 14:40:00,6.984,7.038,6.941,6.97,400000.0
2005-05-10 14:41:00,6.942,7.048,6.942,7.013,550000.0
2005-05-10 14:42:00,6.923,7.05,6.923,7.027,400000.0
2005-05-10 14:43:00,7.017,7.044,6.908,7.044,500000.0
2005-05-10 14:45:00,7.01,7.056,6.982,7.033,400000.0
2005-05-10 14:47:00,6.998,7.043,6.911,7.027,350000.0
2005-05-10 14:49:00,7.041,7.041,6.897,6.897,500000.0
2005-05-10 14:50:00,6.967,7.048,6.919,6.919,400000.0
2005-05-10 14:51:00,7.036,7.048,6.937,7.001,350000.0
2005-05-10 14:52:00,7.033,7.033,6.924,6.957,450000.0
2005-05-10 14:54:00,6.911,7.052,6.911,6.955,550000.0
2005-05-10 14:55:00,6.984,6.984,6.866,6.891,450000.0
2005-05-10 14:57:00,7.029,7.07,6.943,7.042,450000.0
2005-05-10 14:58:00,6.958,7.023,6.927,6.997,400000.0
2005-05-10 14:59:00,6.966,7.083,6.928,7.058,550000.0
2005-05-10 15:00:00,6.914,7.034,6.914,6.951,450000.0
2005-05-10 15:01:00,7.011,7.04,6.931,7.006,450000.0
2005-05-10 15:02:00,6.934,7.076,6.934,6.988,450000.0
2005-05-10 15:03:00,6.989,7.036,6.885,7.036,500000.0
2005-05-10 15:04:00,6.961,7.043,6.913,6.932,550000.0
2005-05-10 15:05:00,6.918,7.043,6.918,6.949,550000.0
2005-05-10 15:06:00,7.003,7.017,6.98,6.98,400000.0
2005-05-10 15:07:00,6.939,7.054,6.927,7.018,350000.0
2005-05-10 15:09:00,7.033,7.057,6.927,6.933,450000.0
2005-05-10 15:10:00,6.951,7.033,6.893,6.939,400000.0
2005-05-10 15:11:00,6.925,7.0,6.879,6.91,500000.0
2005-05-10 15:12:00,6.963,7.044,6.943,7.044,500000.0
2005-05-10 15:13:00,7.006,7.033,6.9,7.02,400000.0
2005-05-10 15:14:00,7.005,7.014,6.934,6.978,400000.0
2005-05-10 15:15:00,6.924,7.041,6.922,6.978,400000.0
2005-05-10 15:16:00,6.944,7.044,6.944,7.008,500000.0
2005-05-10 15:17:00,6.991,7.038,6.925,6.99,450000.0
2005-05-10 15:18:00,7.051,7.051,6.922,6.981,400000.0
2005-05-10 15:19:00,7.002,7.06,6.958,7.008,450000.0
2005-05-10 15:20:00,6.971,7.042,6.955,7.042,400000.0
2005-05-10 15:21:00,7.034,7.082,6.961,6.979,350000.0
2005-05-10 15:22:00,7.021,7.057,6.985,7.027,450000.0
2005-05-10 15:23:00,6.958,7.059,6.958,7.033,400000.0
2005-05-10 15:24:00,7.018,7.054,6.939,7.031,350000.0
2005-05-10 15:25:00,7.059,7.061,6.957,7.011,350000.0
2005-05-10 15:26:00,6.951,7.057,6.951,6.958,550000.0
2005-05-10 15:27:00,6.951,7.048,6.942,6.965,350000.0
2005-05-10 15:28:00,6.942,7.056,6.942,7.005,350000.0
2005-05-10 15:29:00,6.992,7.023,6.958,6.958,350000.0
2005-05-10 15:30:00,7.01,7.043,6.918,6.978,450000.0
2005-05-10 15:31:00,6.989,7.089,6.966,6.966,500000.0
2005-05-10 15:32:00,6.968,7.032,6.928,7.019,450000.0
2005-05-10 15:33:00,6.993,7.004,6.906,6.99,400000.0
2005-05-10 15:35:00,6.97,7.026,6.941,6.971,400000.0
2005-05-10 15:36:00,6.977,7.019,6.88,7.016,550000.0
2005-05-10 15:37:00,6.99,7.022,6.889,6.903,400000.0
2005-05-10 15:38:00,6.961,7.052,6.96,6.96,450000.0
2005-05-10 15:39:00,6.947,7.019,6.936,6.936,500000.0
2005-05-10 15:40:00,6.922,7.062,6.922,6.936,450000.0
2005-05-10 15:41:00,6.906,7.034,6.906,6.993,400000.0
2005-05-10 15:42:00,7.014,7.014,6.897,6.919,350000.0
2005-05-10 15:43:00,6.948,6.998,6.88,6.89,450000.0
2005-05-10 15:44:00,7.008,7.044,6.939,7.028,350000.0
2005-05-10 15:45:00,7.035,7.038,6.947,7.038,450000.0
2005-05-10 15:46:00,6.935,7.046,6.914,6.932,400000.0
2005-05-10 15:47:00,6.998,7.034,6.86,6.895,550000.0
2005-05-10 15:48:00,6.92,7.007,6.896,6.903,350000.0
2005-05-10 15:49:00,6.976,7.026,6.954,7.026,350000.0
2005-05-10 15:50:00,6.916,7.034,6.907,7.024,550000.0
2005-05-10 15:51:00,6.987,7.002,6.871,6.893,350000.0
2005-05-10 15:52:00,6.885,7.021,6.879,6.886,350000.0
2005-05-10 15:53:00,6.98,7.004,6.894,6.963,500000.0
2005-05-10 15:54:00,7.004,7.009,6.955,7.009,450000.0
2005-05-10 15:55:00,6.887,6.995,6.887,6.995,500000.0
2005-05-10 15:56:00,6.863,7.0,6.863,6.944,450000.0
2005-05-10 15:57:00,6.957,6.998,6.916,6.948,450000.0
2005-05-10 15:58:00,6.92,7.018,6.885,7.018,500000.0
2005-05-10 15:59:00,7.033,7.041,6.921,6.964,450000.0
2005-05-10 16:00:00,7.006,7.043,6.888,6.993,500000.0
2005-05-10 16:01:00,7.024,7.024,6.901,6.901,400000.0
2005-05-10 16:02:00,6.909,7.033,6.906,6.986,550000.0
2005-05-10 16:03:00,7.033,7.05,6.93,6.972,450000.0
2005-05-10 16:04:00,6.894,7.019,6.888,6.978,550000.0
2005-05-10 16:05:00,6.935,6.994,6.935,6.994,350000.0
2005-05-10 16:06:00,6.923,7.029,6.889,6.991,350000.0
2005-05-10 16:07:00,6.943,7.063,6.943,6.944,500000.0
2005-05-10 16:08:00,6.919,7.075,6.919,6.959,550000.0
2005-05-10 16:09:00,6.896,7.019,6.893,7.019,350000.0
2005-05-10 16:10:00,7.006,7.048,6.928,7.027,500000.0
2005-05-10 16:11:00,6.899,7.063,6.899,6.902,500000.0
2005-05-10 16:12:00,6.955,7.004,6.931,6.956,350000.0
2005-05-10 16:13:00,6.935,7.023,6.899,7.023,450000.0
2005-05-10 16:14:00,7.037,7.037,6.906,6.952,500000.0
2005-05-10 16:15:00,7.042,7.06,6.911,6.911,350000.0
2005-05-10 16:17:00,7.006,7.041,6.916,6.916,350000.0
2005-05-10 16:18:00,7.028,7.028,6.898,6.989,400000.0
2005-05-10 16:19:00,6.998,7.015,6.902,6.902,400000.0
2005-05-10 16:20:00,7.013,7.013,6.885,6.91,550000.0
2005-05-10 16:21:00,6.929,7.012,6.877,6.97,500000.0
2005-05-10 16:22:00,6.993,6.994,6.899,6.952,450000.0
2005-05-10 16:23:00,6.908,7.026,6.908,6.911,400000.0
2005-05-10 16:24:00,6.993,7.039,6.916,7.036,550000.0
2005-05-10 16:25:00,7.016,7.048,6.958,7.033,350000.0
2005-05-10 16:26:00,6.983,7.017,6.875,6.875,550000.0
2005-05-10 16:27:00,7.014,7.018,6.895,6.909,300000.0
2005-05-10 16:28:00,6.97,7.026,6.923,6.949,400000.0
2005-05-10 16:29:00,6.994,7.086,6.959,7.024,500000.0
2005-05-10 16:30:00,6.942,7.049,6.903,6.985,550000.0
2005-05-10 16:31:00,6.917,7.004,6.876,6.931,400000.0
2005-05-10 16:33:00,6.906,7.004,6.89,6.937,350000.0
2005-05-10 16:34:00,6.966,7.021,6.921,7.021,350000.0
2005-05-10 16:35:00,6.922,7.068,6.909,6.965,500000.0
2005-05-10 16:36:00,7.037,7.037,6.951,6.957,500000.0
2005-05-10 16:37:00,7.031,7.049,6.956,6.957,500000.0
2005-05-10 16:38:00,6.877,7.01,6.877,6.898,450000.0
2005-05-10 16:39:00,6.957,7.035,6.954,7.035,500000.0
2005-05-10 16:40:00,6.925,7.02,6.925,7.015,400000.0
2005-05-10 16:41:00,6.915,7.026,6.915,6.942,350000.0
2005-05-10 16:42:00,6.936,7.047,6.927,7.047,500000.0
2005-05-10 16:43:00,6.909,7.031,6.909,6.953,350000.0
2005-05-10 16:44:00,7.046,7.046,6.915,6.915,400000.0
2005-05-10 16:45:00,6.932,7.038,6.932,7.005,400000.0
2005-05-10 16:46:00,6.983,7.028,6.966,7.025,350000.0
2005-05-10 16:47:00,6.944,7.055,6.906,6.954,600000.0
2005-05-10 16:48:00,7.047,7.082,6.985,7.039,500000.0
2005-05-10 16:49:00,7.041,7.087,6.953,6.953,450000.0
2005-05-10 16:50:00,7.054,7.054,6.947,7.017,400000.0
2005-05-10 16:51:00,7.051,7.052,6.942,6.942,400000.0
2005-05-10 16:52:00,6.981,7.063,6.965,7.063,450000.0
2005-05-10 16:53:00,6.978,7.082,6.957,6.993,350000.0
2005-05-10 16:54:00,6.988,7.063,6.933,6.933,450000.0
2005-05-10 16:55:00,7.028,7.067,6.932,6.98,550000.0
2005-05-10 16:56:00,6.977,7.093,6.957,6.957,400000.0
2005-05-10 16:57:00,6.937,7.031,6.937,6.964,300000.0
2005-05-10 16:58:00,6.993,7.096,6.979,7.047,500000.0
2005-05-10 16:59:00,6.986,7.075,6.965,6.975,400000.0
2005-05-10 17:00:00,7.104,7.104,6.974,6.974,350000.0
2005-05-10 17:01:00,7.011,7.095,6.94,6.986,500000.0
2005-05-10 17:02:00,7.017,7.117,7.017,7.03,400000.0
2005-05-10 17:03:00,7.003,7.072,6.949,7.01,500000.0
2005-05-10 17:04:00,6.993,7.067,6.951,7.018,350000.0
2005-05-10 17:05:00,7.075,7.075,6.933,7.035,400000.0
2005-05-10 17:06:00,7.101,7.101,6.935,7.038,350000.0
2005-05-10 17:07:00,7.058,7.078,6.955,7.014,500000.0
2005-05-10 17:08:00,6.949,7.085,6.949,7.023,500000.0
2005-05-10 17:09:00,7.061,7.101,6.966,7.012,350000.0
2005-05-10 17:10:00,7.053,7.093,6.978,7.049,350000.0
2005-05-10 17:11:00,7.095,7.095,6.96,6.971,400000.0
2005-05-10 17:12:00,7.056,7.103,7.0,7.0,400000.0
2005-05-10 17:13:00,6.959,7.067,6.911,7.067,450000.0
2005-05-10 17:14:00,7.016,7.074,6.943,7.049,550000.0
2005-05-10 17:16:00,7.058,7.058,6.943,7.018,450000.0
2005-05-10 17:17:00,7.04,7.079,7.013,7.079,250000.0
2005-05-10 17:18:00,7.04,7.086,6.997,7.086,350000.0
2005-05-10 17:19:00,6.979,7.092,6.979,7.059,450000.0
2005-05-10 17:21:00,6.981,6.981,6.981,6.981,100000.0
2005-05-10 17:22:00,7.041,7.075,6.94,7.075,400000.0
2005-05-10 17:23:00,6.978,7.073,6.968,7.054,550000.0
2005-05-10 17:24:00,7.074,7.082,6.982,6.992,350000.0
2005-05-10 17:25:00,7.058,7.094,6.972,7.094,400000.0
2005-05-10 17:26:00,6.976,7.071,6.962,7.033,450000.0
2005-05-10 17:27:00,7.067,7.093,6.985,7.063,400000.0
2005-05-10 17:28:00,7.025,7.099,6.952,6.952,550000.0
2005-05-10 17:30:00,6.947,7.103,6.947,7.091,450000.0
2005-05-10 17:31:00,7.04,7.096,6.985,7.055,600000.0
2005-05-10 17:32:00,6.972,7.068,6.954,7.031,400000.0
2005-05-10 17:33:00,7.042,7.082,6.968,7.082,400000.0
2005-05-10 17:34:00,7.048,7.076,6.934,7.063,450000.0
2005-05-10 17:35:00,7.012,7.085,6.956,7.022,500000.0
2005-05-10 17:36:00,7.028,7.068,6.933,7.057,450000.0
2005-05-10 17:37:00,7.051,7.051,6.919,7.015,550000.0
2005-05-10 17:38:00,6.998,7.085,6.992,7.018,400000.0
2005-05-10 17:39:00,7.056,7.061,6.955,6.978,350000.0
2005-05-10 17:40:00,6.997,7.107,6.991,7.082,500000.0
2005-05-10 17:41:00,7.038,7.095,6.939,6.982,450000.0
2005-05-10 17:42:00,6.958,7.089,6.958,7.05,500000.0
2005-05-10 17:43:00,7.088,7.106,6.949,6.976,400000.0
2005-05-10 17:44:00,7.08,7.122,7.006,7.074,450000.0
2005-05-10 17:45:00,7.002,7.126,7.002,7.029,550000.0
2005-05-10 17:46:00,7.035,7.098,6.986,6.986,400000.0
2005-05-10 17:47:00,7.065,7.08,6.941,7.01,400000.0
2005-05-10 17:49:00,7.042,7.096,7.016,7.07,350000.0
2005-05-10 17:50:00,7.073,7.092,6.974,6.974,550000.0
2005-05-10 17:51:00,7.031,7.144,6.983,7.027,550000.0
2005-05-10 17:52:00,7.055,7.112,6.953,6.955,350000.0
2005-05-10 17:53:00,7.058,7.12,7.021,7.021,500000.0
2005-05-10 17:54:00,7.024,7.094,6.965,7.094,350000.0
2005-05-10 17:55:00,7.004,7.108,6.992,7.053,350000.0
2005-05-10 17:56:00,6.971,7.102,6.971,7.023,400000.0
2005-05-10 17:57:00,7.074,7.074,6.99,7.037,400000.0
2005-05-10 17:58:00,7.055,7.079,7.002,7.037,450000.0
2005-05-10 17:59:00,6.967,7.084,6.962,7.084,350000.0
2005-05-10 18:00:00,6.968,7.078,6.968,7.057,350000.0
2005-05-10 18:01:00,7.051,7.104,6.976,7.017,450000.0
2005-05-10 18:02:00,6.989,7.083,6.989,7.069,500000.0
2005-05-10 18:03:00,7.059,7.081,7.026,7.07,350000.0
2005-05-10 18:04:00,7.138,7.138,7.005,7.055,400000.0
2005-05-10 18:05:00,7.009,7.108,6.938,7.108,550000.0
2005-05-10 18:06:00,7.067,7.141,6.992,6.992,450000.0
2005-05-10 18:07:00,7.136,7.136,7.004,7.112,400000.0
2005-05-10 18:08:00,6.969,7.153,6.969,7.118,500000.0
2005-05-10 18:09:00,7.118,7.118,6.983,7.016,300000.0
2005-05-10 18:10:00,7.051,7.103,7.027,7.045,400000.0
2005-05-10 18:11:00,7.002,7.124,6.975,7.092,450000.0
2005-05-10 18:12:00,7.029,7.089,7.023,7.089,250000.0
2005-05-10 18:13:00,7.043,7.134,7.031,7.134,300000.0
2005-05-10 18:15:00,7.079,7.129,7.021,7.036,550000.0
2005-05-10 18:16:00,7.009,7.108,6.986,6.986,400000.0
2005-05-10 18:17:00,7.11,7.11,6.967,7.107,450000.0
2005-05-10 18:18:00,7.063,7.14,6.989,6.989,500000.0
2005-05-10 18:19:00,7.04,7.121,7.031,7.08,400000.0
2005-05-10 18:20:00,7.004,7.099,6.974,7.067,400000.0
2005-05-10 18:21:00,7.018,7.132,7.01,7.071,550000.0
2005-05-10 18:22:00,7.065,7.065,6.989,7.019,400000.0
2005-05-10 18:23:00,7.07,7.092,6.99,7.092,400000.0
2005-05-10 18:24:00,7.088,7.105,7.006,7.103,400000.0
2005-05-10 18:25:00,7.033,7.107,6.995,7.023,500000.0
2005-05-10 18:26:00,7.03,7.094,7.005,7.093,550000.0
2005-05-10 18:27:00,7.069,7.09,6.994,6.994,150000.0
2005-05-10 18:28:00,7.053,7.063,6.957,7.063,350000.0
2005-05-10 18:29:00,7.023,7.095,6.987,7.095,350000.0
2005-05-10 18:30:00,7.064,7.098,6.952,7.032,450000.0
2005-05-10 18:31:00,7.049,7.061,6.961,7.045,350000.0
2005-05-10 18:32:00,7.013,7.083,6.963,7.024,450000.0
2005-05-10 18:33:00,7.088,7.113,7.02,7.097,550000.0
2005-05-10 18:34:00,7.067,7.103,6.99,7.093,400000.0
2005-05-10 18:35:00,7.01,7.081,7.01,7.028,350000.0
2005-05-10 18:36:00,7.012,7.095,6.946,7.066,550000.0
2005-05-10 18:37:00,7.032,7.141,7.019,7.067,500000.0
2005-05-10 18:38:00,7.078,7.084,6.967,7.038,450000.0
2005-05-10 18:39:00,7.088,7.091,6.994,7.059,400000.0
2005-05-10 18:40:00,7.059,7.073,6.95,7.025,250000.0
2005-05-10 18:41:00,7.011,7.071,6.977,7.043,500000.0
2005-05-10 18:42:00,7.006,7.055,6.943,6.98,550000.0
2005-05-10 18:43:00,7.014,7.06,6.939,7.06,400000.0
2005-05-10 18:45:00,6.952,7.055,6.952,7.034,350000.0
2005-05-10 18:46:00,6.999,7.095,6.998,7.095,350000.0
2005-05-10 18:47:00,6.977,7.072,6.925,7.041,400000.0
2005-05-10 18:48:00,7.059,7.075,6.991,7.022,500000.0
2005-05-10 18:49:00,7.031,7.066,6.939,7.042,450000.0
2005-05-10 18:50:00,7.007,7.047,6.976,6.983,350000.0
2005-05-10 18:51:00,7.046,7.082,6.993,7.008,450000.0
2005-05-10 18:52:00,7.026,7.092,6.947,7.092,550000.0
2005-05-10 18:53:00,7.046,7.077,7.009,7.072,450000.0
2005-05-10 18:55:00,6.979,7.076,6.956,7.041,600000.0
2005-05-10 18:56:00,7.048,7.078,6.977,7.064,350000.0
2005-05-10 18:57:00,7.119,7.128,7.004,7.081,800000.0
2005-05-10 18:58:00,7.08,7.103,6.995,7.083,450000.0
2005-05-10 18:59:00,7.022,7.085,7.02,7.055,550000.0
2005-05-10 19:00:00,7.049,7.147,7.001,7.105,550000.0
2005-05-10 19:01:00,6.992,7.092,6.983,7.035,600000.0
2005-05-10 19:02:00,7.001,7.07,6.952,7.046,700000.0
2005-05-10 19:03:00,7.022,7.049,6.962,6.963,450000.0
2005-05-10 19:04:00,6.989,7.127,6.989,7.026,450000.0
2005-05-10 19:05:00,7.058,7.081,6.974,7.058,550000.0
2005-05-10 19:06:00,7.044,7.066,6.917,7.066,500000.0
2005-05-10 19:08:00,7.015,7.128,6.969,6.969,450000.0
2005-05-10 19:09:00,6.978,7.089,6.947,7.037,650000.0
2005-05-10 19:10:00,6.995,7.059,6.948,6.948,250000.0
2005-05-10 19:11:00,6.968,7.059,6.955,7.037,400000.0
2005-05-10 19:12:00,7.003,7.101,6.963,7.035,450000.0
2005-05-10 19:13:00,6.999,7.112,6.951,6.951,500000.0
2005-05-10 19:14:00,7.011,7.088,6.973,7.022,550000.0
2005-05-10 19:15:00,6.999,7.086,6.996,7.086,500000.0
2005-05-10 19:16:00,7.091,7.091,7.021,7.054,400000.0
2005-05-10 19:17:00,7.032,7.035,7.022,7.022,150000.0
2005-05-10 19:18:00,7.03,7.089,6.941,7.037,450000.0
2005-05-10 19:19:00,7.052,7.079,6.943,7.079,500000.0
2005-05-10 19:20:00,7.01,7.034,6.935,6.944,350000.0
2005-05-10 19:21:00,7.072,7.072,6.958,7.037,350000.0
2005-05-10 19:22:00,7.045,7.052,6.932,6.962,500000.0
2005-05-10 19:23:00,7.056,7.056,6.95,6.95,400000.0
2005-05-10 19:24:00,7.034,7.064,6.926,6.966,450000.0
2005-05-10 19:25:00,6.932,7.046,6.912,7.026,350000.0
2005-05-10 19:26:00,7.034,7.042,6.994,7.042,200000.0
2005-05-10 19:27:00,7.06,7.071,7.001,7.001,350000.0
2005-05-10 19:28:00,6.98,7.057,6.98,7.057,100000.0
2005-05-10 19:29:00,6.977,7.08,6.951,7.02,450000.0
2005-05-10 19:30:00,7.077,7.099,6.973,6.987,450000.0
2005-05-10 19:31:00,7.002,7.052,6.989,6.998,550000.0
2005-05-10 19:33:00,7.052,7.052,6.884,6.944,600000.0
2005-05-10 19:34:00,7.054,7.054,6.89,7.033,550000.0
2005-05-10 19:35:00,6.974,7.061,6.951,7.06,800000.0
2005-05-10 19:36:00,6.995,7.079,6.962,7.061,450000.0
2005-05-10 19:38:00,6.974,7.045,6.901,6.927,600000.0
2005-05-10 19:44:00,7.025,7.025,6.933,6.969,200000.0
2005-05-10 19:48:00,7.021,7.026,6.935,7.023,500000.0
2005-05-10 19:52:00,7.006,7.089,6.938,6.998,400000.0
2005-05-10 19:55:00,6.94,7.029,6.924,6.977,400000.0
2005-05-10 19:56:00,6.985,7.073,6.949,7.062,250000.0
2005-05-10 19:57:00,6.931,7.085,6.931,7.03,300000.0
2005-05-10 20:00:00,6.952,7.039,6.922,7.019,500000.0
2005-05-10 20:04:00,7.031,7.044,6.957,6.992,300000.0
2005-05-10 20:35:00,7.033,7.033,6.929,6.966,200000.0
2005-05-10 20:49:00,7.026,7.031,6.922,7.007,600000.0
2005-05-10 21:00:00,7.041,7.044,6.954,6.981,500000.0
2005-05-10 21:11:00,6.969,7.042,6.969,7.022,250000.0
2005-05-10 21:18:00,6.92,7.022,6.889,6.966,450000.0
2005-05-10 21:40:00,7.043,7.043,6.96,6.993,200000.0
2005-05-10 21:53:00,7.033,7.033,6.933,6.973,200000.0
2005-05-10 22:09:00,7.044,7.065,6.97,7.001,250000.0
2005-05-10 22:14:00,7.071,7.071,6.934,6.973,250000.0
2005-05-10 22:23:00,7.025,7.031,6.945,7.031,650000.0
2005-05-10 22:33:00,6.95,7.026,6.95,7.026,150000.0
2005-05-10 22:35:00,7.036,7.036,6.936,6.975,200000.0
2005-05-10 22:45:00,7.044,7.044,6.961,6.993,200000.0
2005-05-10 22:52:00,7.019,7.019,7.015,7.015,100000.0
2005-05-10 22:55:00,7.013,7.013,6.914,6.953,200000.0
2005-05-10 23:01:00,7.027,7.027,6.947,6.983,200000.0
2005-05-10 23:06:00,7.027,7.027,6.927,6.976,300000.0
2005-05-10 23:20:00,7.073,7.073,7.033,7.033,300000.0
2005-05-10 23:45:00,7.025,7.025,6.925,6.964,200000.0
2005-05-10 23:49:00,7.013,7.013,6.914,6.953,200000.0
2005-05-11 00:00:00,6.974,7.035,6.953,6.953,300000.0
2005-05-11 00:35:00,7.034,7.034,6.951,6.983,200000.0
2005-05-11 00:42:00,7.024,7.024,6.924,6.964,200000.0
2005-05-11 01:08:00,7.043,7.059,6.943,6.995,600000.0
2005-05-11 01:14:00,7.043,7.043,6.96,6.993,200000.0
2005-05-11 01:24:00,7.055,7.055,6.97,7.004,200000.0
2005-05-11 02:00:00,7.044,7.044,6.94,6.978,250000.0
2005-05-11 02:01:00,6.951,7.032,6.951,7.032,250000.0
2005-05-11 02:02:00,6.919,7.056,6.919,6.963,500000.0
2005-05-11 02:11:00,7.021,7.021,6.938,6.972,400000.0
2005-05-11 02:12:00,6.997,7.011,6.997,7.011,100000.0
2005-05-11 02:15:00,6.941,7.045,6.899,7.045,600000.0
2005-05-11 02:16:00,6.967,7.044,6.944,6.944,400000.0
2005-05-11 02:20:00,7.065,7.09,6.956,7.048,550000.0
2005-05-11 02:21:00,7.023,7.125,6.983,7.006,450000.0
2005-05-11 02:23:00,7.083,7.083,7.042,7.042,300000.0
2005-05-11 02:24:00,7.031,7.033,7.031,7.033,100000.0
2005-05-11 02:26:00,6.966,7.068,6.959,7.026,400000.0
2005-05-11 02:31:00,6.973,7.055,6.943,7.055,250000.0
2005-05-11 02:33:00,6.993,7.063,6.955,6.955,450000.0
2005-05-11 02:35:00,7.035,7.066,6.937,7.033,450000.0
2005-05-11 02:37:00,7.091,7.091,6.989,6.989,700000.0
2005-05-11 02:38:00,7.078,7.078,6.945,7.024,500000.0
2005-05-11 02:39:00,7.08,7.092,6.969,6.969,350000.0
2005-05-11 02:40:00,6.973,7.072,6.948,6.948,350000.0
2005-05-11 02:47:00,6.948,7.05,6.91,6.961,500000.0
2005-05-11 02:52:00,7.075,7.075,6.92,6.947,500000.0
2005-05-11 02:53:00,7.057,7.061,6.956,7.023,450000.0
2005-05-11 02:54:00,6.963,7.06,6.963,7.031,400000.0
2005-05-11 02:55:00,6.944,7.051,6.944,7.034,300000.0
2005-05-11 02:56:00,6.986,7.041,6.969,7.032,300000.0
2005-05-11 02:59:00,7.03,7.061,6.955,7.027,350000.0
2005-05-11 03:00:00,7.034,7.056,6.917,6.944,550000.0
2005-05-11 03:02:00,7.035,7.049,6.946,6.981,350000.0
2005-05-11 03:08:00,7.056,7.056,6.943,6.979,300000.0
2005-05-11 03:09:00,6.947,7.122,6.947,7.085,450000.0
2005-05-11 03:32:00,7.036,7.041,6.983,7.041,150000.0
2005-05-11 03:35:00,7.079,7.079,6.966,7.058,400000.0
2005-05-11 03:37:00,7.056,7.096,6.967,7.041,350000.0
2005-05-11 03:40:00,6.944,7.05,6.944,6.984,500000.0
2005-05-11 03:41:00,6.977,7.111,6.955,6.955,900000.0
2005-05-11 03:49:00,7.017,7.075,6.967,7.028,550000.0
2005-05-11 03:51:00,7.07,7.072,6.938,7.043,550000.0
2005-05-11 03:52:00,7.011,7.088,6.981,7.038,250000.0
2005-05-11 03:53:00,6.973,7.073,6.935,7.026,500000.0
2005-05-11 03:55:00,6.974,7.052,6.92,7.052,700000.0
2005-05-11 04:00:00,7.038,7.038,6.935,6.954,350000.0
2005-05-11 04:02:00,7.058,7.058,6.977,7.011,450000.0
2005-05-11 04:05:00,7.053,7.053,6.941,7.008,350000.0
2005-05-11 04:10:00,6.962,7.093,6.943,6.994,400000.0
2005-05-11 04:13:00,6.958,7.08,6.944,6.944,500000.0
2005-05-11 04:17:00,6.979,7.042,6.94,7.017,400000.0
2005-05-11 04:19:00,7.011,7.079,6.969,7.004,300000.0
2005-05-11 04:20:00,7.029,7.029,6.975,6.988,300000.0
2005-05-11 04:24:00,6.994,7.075,6.977,7.04,350000.0
2005-05-11 04:25:00,7.02,7.031,6.909,6.974,450000.0
2005-05-11 04:26:00,6.917,7.066,6.917,7.034,500000.0
2005-05-11 04:27:00,7.008,7.029,6.943,6.999,450000.0
2005-05-11 04:28:00,6.995,7.098,6.989,6.992,550000.0
2005-05-11 04:29:00,6.969,7.093,6.969,7.004,500000.0
2005-05-11 04:31:00,6.952,7.026,6.933,6.969,350000.0
2005-05-11 04:32:00,7.043,7.043,6.938,6.938,150000.0
2005-05-11 04:33:00,6.943,7.06,6.939,6.952,400000.0
2005-05-11 04:34:00,6.948,7.073,6.935,6.979,250000.0
2005-05-11 04:38:00,6.906,7.021,6.904,6.952,450000.0
2005-05-11 04:42:00,7.01,7.045,6.914,6.914,500000.0
2005-05-11 04:44:00,6.986,7.025,6.915,6.954,450000.0
2005-05-11 04:45:00,6.947,7.049,6.935,7.015,450000.0
2005-05-11 04:46:00,7.055,7.077,6.945,7.058,550000.0
2005-05-11 04:49:00,6.926,7.025,6.926,7.016,200000.0
2005-05-11 04:50:00,7.016,7.02,7.016,7.02,100000.0
2005-05-11 04:51:00,6.989,7.03,6.928,7.016,350000.0
2005-05-11 04:53:00,7.03,7.03,6.951,6.983,200000.0
2005-05-11 04:54:00,7.035,7.035,7.035,7.035,50000.0
2005-05-11 04:57:00,7.048,7.048,7.013,7.013,100000.0
2005-05-11 04:59:00,7.005,7.005,6.941,6.941,100000.0
2005-05-11 05:01:00,6.976,7.031,6.96,6.96,450000.0
2005-05-11 05:02:00,6.939,7.002,6.939,7.002,150000.0
2005-05-11 05:03:00,6.99,7.081,6.936,7.041,500000.0
2005-05-11 05:05:00,7.031,7.031,6.933,6.969,250000.0
2005-05-11 05:06:00,7.058,7.076,6.993,7.031,300000.0
2005-05-11 05:07:00,6.95,7.03,6.914,7.012,350000.0
2005-05-11 05:11:00,7.025,7.025,6.933,6.969,200000.0
2005-05-11 05:18:00,7.044,7.063,6.95,6.95,400000.0
2005-05-11 05:19:00,7.053,7.053,6.95,6.95,200000.0
2005-05-11 05:20:00,7.035,7.073,6.951,7.031,450000.0
2005-05-11 05:22:00,7.03,7.031,6.939,6.972,250000.0
2005-05-11 05:25:00,7.035,7.077,6.936,6.993,350000.0
2005-05-11 05:26:00,6.915,7.021,6.915,7.021,150000.0
2005-05-11 05:28:00,7.014,7.06,6.95,6.984,500000.0
2005-05-11 05:38:00,7.032,7.073,6.943,7.024,400000.0
2005-05-11 05:39:00,7.064,7.064,6.919,6.989,400000.0
2005-05-11 05:40:00,7.014,7.014,6.937,7.005,500000.0
2005-05-11 05:44:00,7.035,7.066,6.943,7.05,600000.0
2005-05-11 05:45:00,7.004,7.023,6.932,6.932,500000.0
2005-05-11 05:46:00,7.007,7.064,6.938,7.03,450000.0
2005-05-11 05:50:00,7.026,7.026,6.947,6.947,100000.0
2005-05-11 05:51:00,7.013,7.044,6.981,7.031,450000.0
2005-05-11 05:57:00,6.97,7.058,6.923,7.016,500000.0
2005-05-11 06:00:00,7.015,7.088,6.948,7.014,550000.0
2005-05-11 06:01:00,7.028,7.054,6.975,6.975,350000.0
2005-05-11 06:02:00,7.031,7.063,6.977,6.977,550000.0
2005-05-11 06:03:00,7.031,7.034,6.927,6.969,350000.0
2005-05-11 06:08:00,7.009,7.009,6.886,7.008,400000.0
2005-05-11 06:10:00,7.016,7.044,6.92,7.022,450000.0
2005-05-11 06:14:00,6.94,7.046,6.94,7.015,650000.0
2005-05-11 06:21:00,6.966,7.053,6.94,7.02,500000.0
2005-05-11 06:24:00,6.954,7.064,6.929,7.052,450000.0
2005-05-11 06:26:00,7.017,7.024,6.916,6.916,650000.0
2005-05-11 06:27:00,7.034,7.034,6.903,6.931,450000.0
2005-05-11 06:28:00,7.003,7.003,6.954,6.959,250000.0
2005-05-11 06:30:00,6.989,7.024,6.93,7.009,450000.0
2005-05-11 06:31:00,6.938,7.064,6.925,6.96,500000.0
2005-05-11 06:32:00,6.978,6.988,6.895,6.988,300000.0
2005-05-11 06:34:00,7.01,7.027,6.906,6.935,400000.0
2005-05-11 06:35:00,6.993,7.031,6.935,7.019,400000.0
2005-05-11 06:36:00,6.938,7.044,6.938,6.938,400000.0
2005-05-11 06:37:00,6.965,7.028,6.878,6.943,950000.0
2005-05-11 06:38:00,6.952,7.058,6.914,6.915,1000000.0
2005-05-11 06:39:00,6.963,7.04,6.926,6.926,350000.0
2005-05-11 06:40:00,6.951,7.01,6.888,6.927,750000.0
2005-05-11 06:46:00,6.919,7.05,6.901,6.95,500000.0
2005-05-11 06:47:00,7.041,7.066,6.929,7.003,650000.0
2005-05-11 06:48:00,6.992,7.036,6.939,7.036,550000.0
2005-05-11 06:49:00,7.047,7.047,6.907,6.907,150000.0
2005-05-11 06:50:00,7.005,7.04,6.909,6.912,500000.0
2005-05-11 06:54:00,7.044,7.044,6.993,6.997,300000.0
2005-05-11 07:00:00,6.909,6.998,6.901,6.941,400000.0
2005-05-11 07:05:00,7.038,7.038,6.874,6.992,400000.0
2005-05-11 07:06:00,6.984,7.034,6.871,6.989,1000000.0
2005-05-11 07:19:00,7.035,7.035,6.921,6.921,450000.0
2005-05-11 07:24:00,7.014,7.022,6.963,7.022,350000.0
2005-05-11 07:25:00,7.038,7.038,6.985,7.018,200000.0
2005-05-11 07:29:00,6.912,7.017,6.912,6.998,500000.0
2005-05-11 07:30:00,6.932,7.016,6.932,6.973,450000.0
2005-05-11 07:33:00,6.998,7.026,6.909,6.909,350000.0
2005-05-11 07:34:00,7.043,7.05,6.95,7.02,350000.0
2005-05-11 07:36:00,6.963,7.056,6.956,6.984,500000.0
2005-05-11 07:38:00,7.027,7.027,6.939,7.003,400000.0
2005-05-11 07:40:00,6.993,7.067,6.921,7.012,800000.0
2005-05-11 07:41:00,6.961,7.052,6.928,7.032,500000.0
2005-05-11 07:42:00,6.995,7.057,6.954,6.981,500000.0
2005-05-11 07:44:00,7.02,7.035,6.881,6.955,450000.0
2005-05-11 07:46:00,6.928,7.021,6.928,6.993,600000.0
2005-05-11 07:47:00,6.974,7.06,6.901,6.991,450000.0
2005-05-11 07:48:00,7.007,7.055,6.928,7.042,400000.0
2005-05-11 07:49:00,6.918,7.035,6.918,7.035,300000.0
2005-05-11 07:50:00,7.026,7.039,6.937,7.038,450000.0
2005-05-11 07:51:00,6.961,7.069,6.938,7.053,900000.0
2005-05-11 07:52:00,7.055,7.06,6.943,7.048,450000.0
2005-05-11 07:53:00,6.911,7.019,6.911,7.019,300000.0
2005-05-11 07:54:00,6.997,7.056,6.966,6.972,450000.0
2005-05-11 07:55:00,6.918,7.044,6.906,6.907,600000.0
2005-05-11 07:56:00,7.018,7.052,6.904,6.904,500000.0
2005-05-11 07:57:00,6.941,7.059,6.941,6.977,400000.0
2005-05-11 07:59:00,6.98,7.053,6.955,7.024,400000.0
2005-05-11 08:00:00,6.981,7.072,6.911,6.925,400000.0
2005-05-11 08:01:00,6.966,7.049,6.913,6.913,350000.0
2005-05-11 08:02:00,6.943,7.071,6.939,6.968,750000.0
2005-05-11 08:03:00,6.93,7.019,6.93,7.007,450000.0
2005-05-11 08:04:00,7.015,7.049,6.919,6.919,550000.0
2005-05-11 08:05:00,6.969,7.056,6.955,7.0,550000.0
2005-05-11 08:07:00,7.046,7.046,6.933,7.033,500000.0
2005-05-11 08:08:00,6.954,7.019,6.898,6.913,650000.0
2005-05-11 08:09:00,6.946,7.003,6.901,6.938,500000.0
2005-05-11 08:10:00,7.027,7.027,6.933,6.933,400000.0
2005-05-11 08:11:00,7.026,7.038,6.929,7.015,400000.0
2005-05-11 08:13:00,7.036,7.049,6.934,6.947,400000.0
2005-05-11 08:14:00,6.933,7.052,6.928,7.007,400000.0
2005-05-11 08:15:00,6.925,7.024,6.894,6.932,350000.0
2005-05-11 08:16:00,6.963,7.039,6.957,6.998,350000.0
2005-05-11 08:17:00,6.948,7.052,6.948,7.027,650000.0
2005-05-11 08:18:00,7.009,7.048,6.932,7.002,550000.0
2005-05-11 08:19:00,6.943,7.015,6.943,6.97,350000.0
2005-05-11 08:20:00,7.062,7.062,6.92,7.011,550000.0
2005-05-11 08:21:00,6.944,7.054,6.919,6.968,550000.0
2005-05-11 08:22:00,6.929,7.039,6.929,6.946,350000.0
2005-05-11 08:23:00,6.959,7.052,6.933,7.052,500000.0
2005-05-11 08:25:00,6.956,7.095,6.956,7.049,350000.0
2005-05-11 08:26:00,7.037,7.041,6.939,7.041,500000.0
2005-05-11 08:28:00,7.04,7.053,6.948,7.017,450000.0
2005-05-11 08:29:00,6.923,7.007,6.891,7.006,400000.0
2005-05-11 08:30:00,7.029,7.046,6.958,7.009,400000.0
2005-05-11 08:31:00,6.956,7.008,6.941,6.968,400000.0
2005-05-11 08:32:00,7.056,7.07,6.959,7.024,550000.0
2005-05-11 08:34:00,6.987,7.036,6.947,6.968,300000.0
2005-05-11 08:35:00,6.92,7.045,6.92,7.019,550000.0
2005-05-11 08:36:00,7.012,7.03,6.917,6.954,500000.0
2005-05-11 08:37:00,7.006,7.049,6.951,7.007,250000.0
2005-05-11 08:38:00,7.019,7.051,6.919,6.945,650000.0
2005-05-11 08:39:00,6.945,7.028,6.921,6.921,350000.0
2005-05-11 08:42:00,7.055,7.056,6.91,7.01,650000.0
2005-05-11 08:43:00,6.929,7.047,6.926,7.047,250000.0
2005-05-11 08:45:00,7.025,7.058,6.968,6.968,350000.0
2005-05-11 08:46:00,7.052,7.066,6.936,7.028,500000.0
2005-05-11 08:47:00,7.04,7.044,6.911,6.972,550000.0
2005-05-11 08:48:00,6.931,6.995,6.931,6.971,450000.0
2005-05-11 08:49:00,7.063,7.065,6.969,7.016,400000.0
2005-05-11 08:50:00,6.92,7.081,6.92,7.019,300000.0
2005-05-11 08:51:00,7.021,7.061,6.951,6.999,350000.0
2005-05-11 08:52:00,6.943,7.035,6.93,7.018,450000.0
2005-05-11 08:54:00,7.075,7.076,6.989,6.989,350000.0
2005-05-11 08:55:00,7.085,7.085,6.956,7.081,250000.0
2005-05-11 08:57:00,7.009,7.021,6.932,7.008,550000.0
2005-05-11 08:58:00,7.062,7.062,6.947,7.005,200000.0
2005-05-11 08:59:00,7.07,7.075,6.953,7.017,500000.0
2005-05-11 09:00:00,7.007,7.063,6.924,6.934,550000.0
2005-05-11 09:02:00,6.91,7.005,6.91,6.965,550000.0
2005-05-11 09:03:00,6.975,7.071,6.955,6.955,300000.0
2005-05-11 09:04:00,7.035,7.072,6.932,7.072,400000.0
2005-05-11 09:05:00,6.987,7.031,6.91,7.031,400000.0
2005-05-11 09:06:00,7.03,7.081,6.95,6.993,350000.0
2005-05-11 09:08:00,7.04,7.072,7.003,7.003,350000.0
2005-05-11 09:09:00,6.967,7.079,6.966,6.966,450000.0
2005-05-11 09:10:00,7.052,7.052,6.933,7.049,350000.0
2005-05-11 09:11:00,7.039,7.039,6.929,6.968,550000.0
2005-05-11 09:12:00,7.038,7.068,6.898,6.947,550000.0
2005-05-11 09:13:00,6.963,7.034,6.907,7.034,450000.0
2005-05-11 09:14:00,7.03,7.064,6.962,6.967,500000.0
2005-05-11 09:16:00,6.987,7.075,6.935,6.959,350000.0
2005-05-11 09:17:00,7.045,7.045,6.913,7.01,550000.0
2005-05-11 09:18:00,7.039,7.069,6.96,7.024,400000.0
2005-05-11 09:19:00,7.071,7.071,6.963,7.043,450000.0
2005-05-11 09:20:00,7.002,7.098,6.973,6.973,450000.0
2005-05-11 09:21:00,6.996,7.067,6.949,7.067,550000.0
2005-05-11 09:22:00,7.031,7.058,6.967,7.058,250000.0
2005-05-11 09:23:00,6.971,7.075,6.938,7.027,450000.0
2005-05-11 09:24:00,6.916,7.014,6.916,6.979,400000.0
2005-05-11 09:26:00,7.035,7.035,6.943,6.979,200000.0
2005-05-11 09:28:00,6.985,7.037,6.951,7.032,350000.0
2005-05-11 09:29:00,7.059,7.074,6.964,7.051,350000.0
2005-05-11 09:30:00,6.968,7.085,6.938,7.084,400000.0
2005-05-11 09:32:00,7.023,7.076,6.976,7.076,250000.0
2005-05-11 09:34:00,7.039,7.067,6.943,7.042,300000.0
2005-05-11 09:36:00,6.989,7.062,6.927,6.929,500000.0
2005-05-11 09:37:00,7.034,7.082,6.932,7.043,400000.0
2005-05-11 09:38:00,6.979,7.048,6.925,7.048,450000.0
2005-05-11 09:40:00,6.958,7.063,6.903,6.922,550000.0
2005-05-11 09:41:00,7.019,7.047,6.953,6.953,350000.0
2005-05-11 09:43:00,6.97,7.063,6.961,7.063,400000.0
2005-05-11 09:44:00,6.968,7.068,6.919,6.937,650000.0
2005-05-11 09:45:00,6.994,7.066,6.918,7.049,350000.0
2005-05-11 09:47:00,6.97,7.071,6.97,7.039,300000.0
2005-05-11 09:48:00,7.061,7.061,6.925,6.972,450000.0
2005-05-11 09:50:00,6.973,7.071,6.933,6.941,500000.0
2005-05-11 09:51:00,7.041,7.058,6.955,6.99,350000.0
2005-05-11 09:52:00,7.069,7.069,6.915,7.011,400000.0
2005-05-11 09:53:00,6.94,7.048,6.94,6.947,400000.0
2005-05-11 09:54:00,7.06,7.062,6.924,7.026,350000.0
2005-05-11 09:55:00,7.019,7.031,6.943,6.948,400000.0
2005-05-11 09:56:00,6.961,7.057,6.94,7.057,400000.0
2005-05-11 09:57:00,6.968,7.047,6.935,7.042,500000.0
2005-05-11 09:58:00,6.96,7.024,6.931,6.987,400000.0
2005-05-11 09:59:00,6.954,7.046,6.892,7.046,450000.0
2005-05-11 10:00:00,7.031,7.031,6.891,7.021,550000.0
2005-05-11 10:01:00,7.027,7.102,6.966,7.05,500000.0
2005-05-11 10:02:00,6.948,7.074,6.948,7.036,350000.0
2005-05-11 10:03:00,7.007,7.007,6.897,6.939,400000.0
2005-05-11 10:04:00,7.018,7.043,6.948,6.976,400000.0
2005-05-11 10:05:00,6.913,7.042,6.913,7.042,400000.0
2005-05-11 10:06:00,6.992,7.065,6.936,7.065,450000.0
2005-05-11 10:08:00,7.058,7.058,6.912,7.049,300000.0
2005-05-11 10:09:00,7.075,7.108,6.965,7.079,450000.0
2005-05-11 10:10:00,7.064,7.097,6.97,7.073,550000.0
2005-05-11 10:11:00,7.058,7.059,6.931,6.931,500000.0
2005-05-11 10:12:00,7.052,7.052,6.94,7.019,350000.0
2005-05-11 10:14:00,7.03,7.083,6.975,6.975,400000.0
2005-05-11 10:15:00,7.073,7.073,6.961,7.024,350000.0
2005-05-11 10:17:00,6.996,7.027,6.915,6.941,400000.0
2005-05-11 10:18:00,6.93,7.064,6.93,7.063,450000.0
2005-05-11 10:19:00,6.961,7.037,6.915,6.988,400000.0
2005-05-11 10:20:00,6.98,7.039,6.951,6.951,550000.0
2005-05-11 10:21:00,7.015,7.056,6.998,7.044,400000.0
2005-05-11 10:22:00,6.919,7.096,6.919,6.985,400000.0
2005-05-11 10:23:00,7.022,7.069,6.955,7.029,450000.0
2005-05-11 10:24:00,7.068,7.082,6.939,7.075,900000.0
2005-05-11 10:25:00,6.983,7.1,6.969,7.044,700000.0
2005-05-11 10:26:00,7.073,7.073,6.964,6.964,350000.0
2005-05-11 10:27:00,7.033,7.056,6.949,7.056,450000.0
2005-05-11 10:28:00,7.074,7.074,6.936,6.981,350000.0
2005-05-11 10:29:00,7.073,7.084,6.929,7.044,900000.0
2005-05-11 10:30:00,6.977,7.045,6.92,6.975,400000.0
2005-05-11 10:31:00,6.924,7.0,6.922,6.967,350000.0
2005-05-11 10:32:00,6.999,7.045,6.935,7.039,700000.0
2005-05-11 10:33:00,7.029,7.049,6.9,7.003,400000.0
2005-05-11 10:34:00,7.066,7.066,6.927,7.023,500000.0
2005-05-11 10:35:00,6.941,7.036,6.937,6.972,400000.0
2005-05-11 10:36:00,6.971,7.028,6.94,6.94,500000.0
2005-05-11 10:38:00,6.92,7.059,6.92,7.032,400000.0
2005-05-11 10:39:00,7.012,7.024,6.902,6.902,650000.0
2005-05-11 10:40:00,7.02,7.038,6.92,7.037,550000.0
2005-05-11 10:41:00,7.019,7.028,6.918,6.926,350000.0
2005-05-11 10:42:00,7.002,7.04,6.891,7.018,750000.0
2005-05-11 10:43:00,7.017,7.063,6.928,6.946,400000.0
2005-05-11 10:44:00,6.998,7.03,6.892,7.01,900000.0
2005-05-11 10:45:00,7.04,7.092,6.945,7.021,350000.0
2005-05-11 10:46:00,7.043,7.089,6.979,7.082,400000.0
2005-05-11 10:47:00,7.035,7.067,6.931,6.931,350000.0
2005-05-11 10:48:00,6.935,7.047,6.875,7.047,450000.0
2005-05-11 10:49:00,7.081,7.081,6.917,6.931,600000.0
2005-05-11 10:51:00,7.057,7.115,6.973,7.07,550000.0
2005-05-11 10:52:00,7.04,7.081,6.923,7.035,950000.0
2005-05-11 10:53:00,7.015,7.051,6.912,6.977,500000.0
2005-05-11 10:54:00,7.026,7.027,6.913,7.027,400000.0
2005-05-11 10:55:00,7.02,7.061,6.91,7.012,800000.0
2005-05-11 10:56:00,7.009,7.072,6.928,7.066,400000.0
2005-05-11 10:58:00,6.952,7.065,6.916,6.993,350000.0
2005-05-11 10:59:00,7.055,7.068,6.932,6.932,450000.0
2005-05-11 11:00:00,6.991,7.084,6.958,6.972,350000.0
2005-05-11 11:02:00,7.069,7.069,6.938,7.001,400000.0
2005-05-11 11:03:00,6.985,7.068,6.935,6.978,550000.0
2005-05-11 11:04:00,7.069,7.074,6.969,7.069,400000.0
2005-05-11 11:06:00,7.038,7.067,6.939,6.939,350000.0
2005-05-11 11:08:00,6.969,7.071,6.948,7.071,350000.0
2005-05-11 11:10:00,6.931,7.075,6.931,6.998,400000.0
2005-05-11 11:11:00,7.033,7.059,6.931,7.032,350000.0
2005-05-11 11:12:00,7.049,7.069,6.961,7.03,550000.0
2005-05-11 11:13:00,7.033,7.071,6.938,7.071,500000.0
2005-05-11 11:14:00,6.966,7.056,6.929,7.056,400000.0
2005-05-11 11:16:00,6.99,7.054,6.981,7.054,500000.0
2005-05-11 11:18:00,6.99,7.043,6.99,7.013,350000.0
2005-05-11 11:20:00,7.036,7.069,6.959,6.992,400000.0
2005-05-11 11:21:00,7.062,7.062,6.919,7.031,450000.0
2005-05-11 11:22:00,7.039,7.039,6.844,6.889,400000.0
2005-05-11 11:23:00,6.913,7.048,6.913,6.936,500000.0
2005-05-11 11:24:00,6.988,7.075,6.912,7.035,550000.0
2005-05-11 11:25:00,6.96,7.062,6.959,6.962,550000.0
2005-05-11 11:26:00,7.04,7.058,6.942,7.058,400000.0
2005-05-11 11:27:00,6.945,7.057,6.945,7.057,500000.0
2005-05-11 11:29:00,6.977,7.068,6.959,6.99,500000.0
2005-05-11 11:30:00,7.063,7.071,6.952,6.952,500000.0
2005-05-11 11:31:00,7.041,7.065,6.962,7.02,350000.0
2005-05-11 11:32:00,7.011,7.053,6.946,6.946,450000.0
2005-05-11 11:34:00,7.027,7.055,6.967,7.023,550000.0
2005-05-11 11:35:00,7.026,7.06,6.913,6.994,450000.0
2005-05-11 11:36:00,6.975,7.091,6.938,6.996,550000.0
2005-05-11 11:38:00,7.021,7.041,6.953,7.033,400000.0
2005-05-11 11:40:00,6.988,7.058,6.955,7.009,400000.0
2005-05-11 11:41:00,6.943,7.03,6.943,6.98,350000.0
2005-05-11 11:42:00,6.945,7.039,6.945,7.033,350000.0
2005-05-11 11:44:00,7.064,7.069,6.938,7.033,450000.0
2005-05-11 11:45:00,6.951,7.024,6.923,7.024,550000.0
2005-05-11 11:46:00,7.022,7.075,6.952,6.974,400000.0
2005-05-11 11:48:00,7.014,7.047,6.953,7.044,400000.0
2005-05-11 11:49:00,7.033,7.103,6.96,7.028,350000.0
2005-05-11 11:50:00,7.02,7.064,6.952,7.064,350000.0
2005-05-11 11:51:00,6.909,7.029,6.909,7.029,450000.0
2005-05-11 11:52:00,6.96,7.052,6.912,7.052,450000.0
2005-05-11 11:54:00,7.073,7.073,6.96,7.023,550000.0
2005-05-11 11:56:00,7.015,7.074,6.999,7.002,350000.0
2005-05-11 11:57:00,7.065,7.074,6.964,7.039,450000.0
2005-05-11 11:59:00,7.038,7.076,6.934,6.984,450000.0
2005-05-11 12:00:00,7.026,7.037,6.938,6.938,350000.0
2005-05-11 12:02:00,7.056,7.074,6.952,6.952,400000.0
2005-05-11 12:04:00,7.008,7.088,6.969,6.969,350000.0
2005-05-11 12:05:00,7.038,7.066,6.94,6.98,350000.0
2005-05-11 12:06:00,7.046,7.069,7.002,7.069,350000.0
2005-05-11 12:08:00,7.048,7.057,6.938,7.057,450000.0
2005-05-11 12:09:00,6.954,7.027,6.94,6.972,350000.0
2005-05-11 12:10:00,7.021,7.054,6.951,7.005,400000.0
2005-05-11 12:11:00,6.995,7.059,6.955,6.969,300000.0
2005-05-11 12:12:00,6.934,7.071,6.934,6.957,350000.0
2005-05-11 12:14:00,7.026,7.056,6.906,6.938,550000.0
2005-05-11 12:16:00,6.984,7.061,6.939,6.989,400000.0
2005-05-11 12:18:00,7.041,7.071,6.967,6.967,450000.0
2005-05-11 12:19:00,6.994,7.056,6.929,6.956,450000.0
2005-05-11 12:20:00,6.999,7.096,6.958,7.003,500000.0
2005-05-11 12:21:00,7.037,7.062,6.94,7.031,500000.0
2005-05-11 12:22:00,7.077,7.077,6.974,7.046,400000.0
2005-05-11 12:23:00,7.079,7.079,6.953,6.964,400000.0
2005-05-11 12:24:00,7.062,7.062,6.941,7.019,600000.0
2005-05-11 12:26:00,7.035,7.04,6.917,6.971,450000.0
2005-05-11 12:27:00,7.036,7.07,6.94,7.039,550000.0
2005-05-11 12:30:00,6.951,7.074,6.949,7.074,450000.0
2005-05-11 12:32:00,6.952,7.086,6.952,7.019,550000.0
2005-05-11 12:33:00,7.08,7.096,6.958,6.963,700000.0
2005-05-11 12:35:00,7.067,7.069,6.95,6.95,350000.0
2005-05-11 12:37:00,7.079,7.105,6.987,6.987,500000.0
2005-05-11 12:40:00,7.005,7.043,6.945,6.978,450000.0
2005-05-11 12:42:00,6.942,7.052,6.937,7.03,550000.0
2005-05-11 12:44:00,7.029,7.063,6.934,6.95,450000.0
2005-05-11 12:45:00,6.991,7.069,6.936,6.988,400000.0
2005-05-11 12:46:00,6.952,7.075,6.908,6.908,500000.0
2005-05-11 12:47:00,6.962,7.056,6.912,6.979,350000.0
2005-05-11 12:48:00,6.97,7.081,6.967,7.046,550000.0
2005-05-11 12:50:00,6.997,7.083,6.958,6.962,400000.0
2005-05-11 12:51:00,6.938,7.076,6.919,7.076,500000.0
2005-05-11 12:52:00,7.003,7.084,6.979,7.058,500000.0
2005-05-11 12:54:00,7.053,7.068,6.953,7.012,450000.0
2005-05-11 12:55:00,7.016,7.089,7.001,7.089,450000.0
2005-05-11 12:56:00,7.037,7.065,6.946,6.949,450000.0
2005-05-11 12:57:00,7.008,7.076,6.944,6.944,400000.0
2005-05-11 12:59:00,7.015,7.049,6.943,7.049,450000.0
2005-05-11 13:01:00,6.937,7.07,6.937,7.024,400000.0
2005-05-11 13:02:00,6.964,7.053,6.964,6.993,400000.0
2005-05-11 13:03:00,6.99,7.059,6.92,6.92,450000.0
2005-05-11 13:04:00,7.022,7.078,6.929,6.929,450000.0
2005-05-11 13:05:00,6.901,7.02,6.901,7.02,400000.0
2005-05-11 13:06:00,7.077,7.077,6.948,7.034,450000.0
2005-05-11 13:08:00,6.979,7.069,6.953,6.953,400000.0
2005-05-11 13:09:00,7.068,7.068,6.951,6.956,450000.0
2005-05-11 13:10:00,7.023,7.097,6.947,6.96,500000.0
2005-05-11 13:12:00,7.047,7.053,6.94,6.946,550000.0
2005-05-11 13:13:00,7.055,7.055,6.899,7.014,450000.0
2005-05-11 13:14:00,6.937,7.046,6.937,7.046,350000.0
2005-05-11 13:16:00,7.031,7.031,6.914,7.019,350000.0
2005-05-11 13:18:00,6.925,7.071,6.925,7.056,400000.0
2005-05-11 13:20:00,6.967,7.039,6.933,6.992,500000.0
2005-05-11 13:21:00,6.928,7.038,6.915,6.916,350000.0
2005-05-11 13:22:00,6.952,7.058,6.944,6.968,400000.0
2005-05-11 13:23:00,6.971,7.046,6.902,6.915,350000.0
2005-05-11 13:26:00,6.963,7.083,6.934,6.987,550000.0
2005-05-11 13:27:00,6.975,7.061,6.975,7.027,500000.0
2005-05-11 13:28:00,7.016,7.069,6.928,6.973,400000.0
2005-05-11 13:30:00,7.074,7.074,6.927,6.951,450000.0
2005-05-11 13:31:00,6.93,7.056,6.93,7.042,450000.0
2005-05-11 13:32:00,6.979,7.053,6.918,6.918,500000.0
2005-05-11 13:34:00,6.927,7.059,6.892,6.942,350000.0
2005-05-11 13:35:00,7.015,7.085,6.96,6.96,400000.0
2005-05-11 13:36:00,7.01,7.093,6.954,7.026,450000.0
2005-05-11 13:37:00,6.934,7.022,6.921,7.022,350000.0
2005-05-11 13:38:00,6.998,7.072,6.957,7.067,400000.0
2005-05-11 13:40:00,7.034,7.077,6.952,7.067,350000.0
2005-05-11 13:42:00,7.055,7.055,6.954,7.025,350000.0
2005-05-11 13:43:00,7.042,7.056,6.934,7.036,500000.0
2005-05-11 13:45:00,6.949,7.044,6.918,7.044,400000.0
2005-05-11 13:48:00,7.026,7.049,6.934,7.008,400000.0
2005-05-11 13:50:00,6.99,7.021,6.958,7.021,450000.0
2005-05-11 13:52:00,7.075,7.082,6.951,7.055,350000.0
2005-05-11 13:54:00,7.012,7.075,6.963,7.064,400000.0
2005-05-11 13:56:00,7.06,7.083,6.934,6.934,400000.0
2005-05-11 13:57:00,6.993,7.047,6.934,6.934,400000.0
2005-05-11 13:58:00,6.901,7.044,6.901,7.044,350000.0
2005-05-11 14:00:00,7.027,7.048,6.933,6.984,350000.0
2005-05-11 14:01:00,7.015,7.068,6.956,7.068,400000.0
2005-05-11 14:02:00,7.069,7.071,6.956,7.023,350000.0
2005-05-11 14:04:00,6.962,7.068,6.962,7.068,350000.0
2005-05-11 14:06:00,7.049,7.065,6.957,7.045,350000.0
2005-05-11 14:08:00,6.998,7.043,6.941,7.005,400000.0
2005-05-11 14:10:00,6.957,7.061,6.957,6.999,350000.0
2005-05-11 14:12:00,7.065,7.073,7.032,7.072,450000.0
2005-05-11 14:14:00,6.968,7.064,6.919,6.979,500000.0
2005-05-11 14:15:00,6.939,7.066,6.924,6.972,500000.0
2005-05-11 14:16:00,6.971,7.033,6.944,6.992,450000.0
2005-05-11 14:17:00,7.011,7.024,6.953,6.981,450000.0
2005-05-11 14:18:00,6.961,7.077,6.961,7.05,400000.0
2005-05-11 14:19:00,6.994,7.017,6.863,7.003,500000.0
2005-05-11 14:20:00,6.908,7.022,6.908,6.939,350000.0
2005-05-11 14:22:00,7.02,7.057,6.921,7.057,450000.0
2005-05-11 14:23:00,6.966,7.049,6.966,6.985,400000.0
2005-05-11 14:24:00,7.048,7.053,6.967,7.045,400000.0
2005-05-11 14:25:00,6.977,7.058,6.975,6.982,350000.0
2005-05-11 14:26:00,6.981,7.05,6.932,6.974,350000.0
2005-05-11 14:27:00,6.992,7.047,6.92,6.984,400000.0
2005-05-11 14:28:00,7.025,7.055,6.935,7.003,400000.0
2005-05-11 14:29:00,6.98,7.04,6.908,7.003,350000.0
2005-05-11 14:30:00,6.967,7.04,6.879,6.879,550000.0
2005-05-11 14:31:00,6.927,7.019,6.885,6.978,400000.0
2005-05-11 14:32:00,6.989,7.02,6.932,6.951,500000.0
2005-05-11 14:33:00,7.015,7.031,6.892,6.943,300000.0
2005-05-11 14:34:00,6.898,7.033,6.898,6.962,450000.0
2005-05-11 14:35:00,6.984,7.016,6.937,6.947,350000.0
2005-05-11 14:36:00,6.994,7.004,6.889,7.004,400000.0
2005-05-11 14:37:00,6.946,7.042,6.915,7.042,550000.0
2005-05-11 14:38:00,6.978,7.02,6.927,6.998,400000.0
2005-05-11 14:39:00,6.991,7.015,6.872,6.903,500000.0
2005-05-11 14:40:00,6.969,7.027,6.919,6.949,400000.0
2005-05-11 14:41:00,6.93,7.029,6.93,7.008,550000.0
2005-05-11 14:42:00,6.902,7.01,6.89,6.999,400000.0
2005-05-11 14:43:00,6.996,7.026,6.884,7.026,500000.0
2005-05-11 14:44:00,6.913,7.013,6.91,6.99,450000.0
2005-05-11 14:45:00,6.961,7.004,6.912,6.983,400000.0
2005-05-11 14:46:00,6.996,7.029,6.895,6.913,350000.0
2005-05-11 14:47:00,6.94,6.991,6.854,6.967,350000.0
2005-05-11 14:48:00,6.942,7.001,6.893,6.976,400000.0
2005-05-11 14:49:00,6.966,6.966,6.823,6.823,500000.0
2005-05-11 14:50:00,6.901,6.972,6.844,6.844,400000.0
2005-05-11 14:51:00,6.961,6.973,6.88,6.939,350000.0
2005-05-11 14:52:00,6.985,6.985,6.888,6.912,450000.0
2005-05-11 14:53:00,6.882,6.961,6.856,6.915,400000.0
2005-05-11 14:54:00,6.838,6.973,6.833,6.873,550000.0
2005-05-11 14:55:00,6.925,6.943,6.835,6.835,450000.0
2005-05-11 14:56:00,6.951,7.001,6.869,6.971,550000.0
2005-05-11 14:57:00,6.981,7.008,6.893,6.982,450000.0
2005-05-11 14:58:00,6.88,6.947,6.852,6.925,400000.0
2005-05-11 14:59:00,6.908,6.963,6.825,6.963,550000.0
2005-05-11 15:00:00,6.869,6.993,6.869,6.893,450000.0
2005-05-11 15:01:00,6.935,6.983,6.863,6.948,450000.0
2005-05-11 15:02:00,6.871,7.004,6.864,6.952,450000.0
2005-05-11 15:03:00,6.964,6.989,6.843,6.989,500000.0
2005-05-11 15:04:00,6.916,6.995,6.851,6.885,550000.0
2005-05-11 15:05:00,6.86,6.955,6.86,6.894,550000.0
2005-05-11 15:06:00,6.963,6.971,6.939,6.939,400000.0
2005-05-11 15:07:00,6.866,6.98,6.835,6.957,350000.0
2005-05-11 15:08:00,6.832,6.972,6.829,6.926,500000.0
2005-05-11 15:09:00,6.989,6.989,6.841,6.873,450000.0
2005-05-11 15:10:00,6.9,6.974,6.837,6.887,400000.0
2005-05-11 15:11:00,6.893,7.032,6.857,6.884,500000.0
2005-05-11 15:12:00,6.945,6.945,6.84,6.877,400000.0
2005-05-11 15:13:00,6.938,6.972,6.847,6.971,400000.0
2005-05-11 15:14:00,6.885,7.012,6.862,6.862,550000.0
2005-05-11 15:15:00,6.84,6.954,6.839,6.906,400000.0
2005-05-11 15:16:00,6.988,7.024,6.868,6.868,400000.0
2005-05-11 15:17:00,6.94,6.993,6.869,6.932,450000.0
2005-05-11 15:18:00,6.983,6.983,6.874,6.926,400000.0
2005-05-11 15:19:00,6.947,6.992,6.919,6.965,450000.0
2005-05-11 15:20:00,6.914,6.961,6.864,6.961,400000.0
2005-05-11 15:21:00,6.931,6.983,6.858,6.904,350000.0
2005-05-11 15:22:00,6.926,6.976,6.894,6.935,450000.0
2005-05-11 15:23:00,6.893,6.965,6.893,6.948,400000.0
2005-05-11 15:24:00,6.958,6.987,6.892,6.971,350000.0
2005-05-11 15:25:00,6.972,6.979,6.873,6.937,350000.0
2005-05-11 15:26:00,6.874,7.001,6.874,6.899,550000.0
2005-05-11 15:27:00,6.89,6.996,6.873,6.913,350000.0
2005-05-11 15:28:00,6.871,6.967,6.871,6.934,350000.0
2005-05-11 15:29:00,6.886,6.961,6.886,6.888,500000.0
2005-05-11 15:30:00,6.935,6.976,6.858,6.967,450000.0
2005-05-11 15:31:00,6.908,7.001,6.897,6.897,500000.0
2005-05-11 15:32:00,6.888,6.946,6.839,6.942,450000.0
2005-05-11 15:33:00,6.934,6.943,6.839,6.925,400000.0
2005-05-11 15:34:00,6.868,7.006,6.858,6.858,400000.0
2005-05-11 15:35:00,6.93,6.976,6.897,6.928,400000.0
2005-05-11 15:36:00,6.956,7.018,6.895,6.989,550000.0
2005-05-11 15:37:00,6.881,7.002,6.878,6.961,400000.0
2005-05-11 15:38:00,6.921,7.006,6.911,6.929,450000.0
2005-05-11 15:39:00,6.934,7.006,6.895,6.972,400000.0
2005-05-11 15:40:00,6.885,6.982,6.869,6.89,450000.0
2005-05-11 15:41:00,6.89,7.021,6.89,6.982,400000.0
2005-05-11 15:42:00,6.997,6.999,6.911,6.927,350000.0
2005-05-11 15:43:00,6.93,6.97,6.862,6.871,450000.0
2005-05-11 15:44:00,6.979,7.013,6.909,6.991,350000.0
2005-05-11 15:45:00,6.997,7.006,6.885,6.983,450000.0
2005-05-11 15:46:00,6.889,6.99,6.873,6.9,400000.0
2005-05-11 15:47:00,6.983,7.03,6.874,6.895,550000.0
2005-05-11 15:48:00,6.91,6.99,6.883,6.892,350000.0
2005-05-11 15:49:00,6.97,7.019,6.958,7.012,350000.0
2005-05-11 15:50:00,6.94,7.047,6.896,7.004,550000.0
2005-05-11 15:51:00,6.968,7.003,6.864,6.873,350000.0
2005-05-11 15:52:00,6.875,7.013,6.869,6.874,350000.0
2005-05-11 15:53:00,6.986,7.021,6.91,6.966,500000.0
2005-05-11 15:54:00,6.973,6.999,6.928,6.999,450000.0
2005-05-11 15:56:00,6.868,7.009,6.868,6.955,450000.0
2005-05-11 15:57:00,6.953,6.999,6.916,6.946,450000.0
2005-05-11 15:58:00,6.92,7.033,6.92,7.033,500000.0
2005-05-11 15:59:00,7.036,7.057,6.951,6.955,450000.0
2005-05-11 16:00:00,6.974,6.988,6.853,6.962,500000.0
2005-05-11 16:01:00,6.987,6.988,6.877,6.877,400000.0
2005-05-11 16:02:00,6.879,7.002,6.868,6.94,550000.0
2005-05-11 16:03:00,7.003,7.009,6.89,6.952,450000.0
2005-05-11 16:04:00,6.86,6.979,6.85,6.948,550000.0
2005-05-11 16:05:00,6.885,7.043,6.885,6.975,500000.0
2005-05-11 16:06:00,6.893,7.0,6.859,6.961,350000.0
2005-05-11 16:07:00,6.915,7.026,6.912,6.912,500000.0
2005-05-11 16:08:00,6.885,6.987,6.885,6.927,550000.0
2005-05-11 16:09:00,6.903,7.011,6.869,7.006,350000.0
2005-05-11 16:10:00,6.997,7.048,6.906,7.019,500000.0
2005-05-11 16:11:00,6.848,6.994,6.848,6.849,500000.0
2005-05-11 16:12:00,6.927,6.972,6.898,6.935,350000.0
2005-05-11 16:13:00,6.918,7.012,6.901,7.012,450000.0
2005-05-11 16:14:00,7.018,7.018,6.886,6.941,500000.0
2005-05-11 16:15:00,7.008,7.008,6.854,6.861,350000.0
2005-05-11 16:16:00,6.946,7.014,6.894,6.983,550000.0
2005-05-11 16:17:00,6.982,7.078,6.917,6.917,350000.0
2005-05-11 16:18:00,6.998,6.998,6.858,6.97,400000.0
2005-05-11 16:19:00,6.959,7.02,6.858,6.915,400000.0
2005-05-11 16:20:00,7.029,7.07,6.925,6.925,550000.0
2005-05-11 16:21:00,6.934,7.019,6.885,6.991,500000.0
2005-05-11 16:22:00,6.972,6.972,6.856,6.924,450000.0
2005-05-11 16:23:00,6.906,7.037,6.906,6.919,400000.0
2005-05-11 16:24:00,6.972,7.011,6.878,7.009,550000.0
2005-05-11 16:25:00,6.972,7.014,6.927,7.014,350000.0
2005-05-11 16:26:00,6.979,7.007,6.87,6.87,550000.0
2005-05-11 16:27:00,6.961,6.996,6.841,6.996,400000.0
2005-05-11 16:28:00,6.983,7.034,6.945,7.017,400000.0
2005-05-11 16:29:00,6.899,7.003,6.899,7.003,250000.0
2005-05-11 16:30:00,6.916,7.008,6.889,6.989,550000.0
2005-05-11 16:31:00,6.946,7.034,6.909,6.944,400000.0
2005-05-11 16:32:00,7.034,7.034,6.896,6.972,450000.0
2005-05-11 16:33:00,6.911,7.001,6.892,6.926,350000.0
2005-05-11 16:34:00,6.971,7.028,6.928,7.023,350000.0
2005-05-11 16:35:00,6.921,7.011,6.876,6.921,500000.0
2005-05-11 16:36:00,7.036,7.047,6.955,6.961,500000.0
2005-05-11 16:37:00,7.039,7.044,6.944,6.958,500000.0
2005-05-11 16:38:00,6.883,6.998,6.871,6.887,450000.0
2005-05-11 16:39:00,6.962,7.033,6.95,7.028,500000.0
2005-05-11 16:40:00,7.001,7.001,6.896,6.896,250000.0
2005-05-11 16:41:00,6.914,6.995,6.912,6.912,350000.0
2005-05-11 16:42:00,6.937,7.058,6.937,7.041,500000.0
2005-05-11 16:43:00,6.894,7.023,6.894,6.948,350000.0
2005-05-11 16:44:00,7.031,7.031,6.895,6.895,400000.0
2005-05-11 16:45:00,6.879,6.958,6.879,6.925,400000.0
2005-05-11 16:46:00,6.926,6.981,6.908,6.974,350000.0
2005-05-11 16:48:00,7.001,7.032,6.93,6.98,500000.0
2005-05-11 16:49:00,6.982,7.035,6.894,6.894,450000.0
2005-05-11 16:50:00,6.977,7.028,6.918,6.918,350000.0
2005-05-11 16:51:00,7.003,7.003,6.877,6.877,400000.0
2005-05-11 16:52:00,6.921,7.018,6.91,7.018,450000.0
2005-05-11 16:53:00,6.938,7.032,6.911,6.949,350000.0
2005-05-11 16:54:00,6.939,7.029,6.902,6.917,450000.0
2005-05-11 16:55:00,7.015,7.038,6.925,6.965,550000.0
2005-05-11 16:56:00,6.944,7.043,6.919,6.928,400000.0
2005-05-11 16:57:00,7.036,7.057,6.944,6.952,550000.0
2005-05-11 16:58:00,6.953,7.066,6.943,7.016,500000.0
2005-05-11 16:59:00,6.973,7.061,6.966,6.966,400000.0
2005-05-11 17:01:00,6.975,7.067,6.945,6.965,500000.0
2005-05-11 17:02:00,6.972,7.06,6.972,7.009,400000.0
2005-05-11 17:03:00,6.968,7.038,6.937,7.008,500000.0
2005-05-11 17:04:00,6.973,7.064,6.94,6.999,350000.0
2005-05-11 17:05:00,7.07,7.07,6.934,7.011,400000.0
2005-05-11 17:06:00,7.037,7.037,6.872,6.997,350000.0
2005-05-11 17:08:00,6.903,7.045,6.903,6.974,500000.0
2005-05-11 17:09:00,6.992,7.073,6.914,6.976,550000.0
2005-05-11 17:10:00,7.017,7.054,6.965,7.02,350000.0
2005-05-11 17:11:00,7.045,7.062,6.919,6.935,400000.0
2005-05-11 17:12:00,7.02,7.058,6.968,6.978,400000.0
2005-05-11 17:13:00,6.952,7.07,6.925,7.059,450000.0
2005-05-11 17:14:00,6.972,7.057,6.924,7.03,550000.0
2005-05-11 17:15:00,6.921,7.016,6.895,6.972,350000.0
2005-05-11 17:16:00,7.008,7.008,6.883,6.971,450000.0
2005-05-11 17:17:00,7.008,7.008,6.889,6.942,300000.0
2005-05-11 17:18:00,6.984,7.029,6.941,7.029,350000.0
2005-05-11 17:19:00,6.909,7.032,6.907,6.998,450000.0
2005-05-11 17:20:00,6.993,7.051,6.918,6.937,350000.0
2005-05-11 17:21:00,6.96,7.037,6.909,6.909,450000.0
2005-05-11 17:22:00,6.989,7.004,6.865,7.004,400000.0
2005-05-11 17:23:00,6.918,7.007,6.907,6.994,550000.0
2005-05-11 17:24:00,7.008,7.011,6.929,6.937,350000.0
2005-05-11 17:25:00,7.003,7.04,6.931,7.04,400000.0
2005-05-11 17:26:00,6.922,7.036,6.918,6.991,450000.0
2005-05-11 17:27:00,7.005,7.034,6.918,7.003,400000.0
2005-05-11 17:28:00,6.975,7.039,6.896,6.896,550000.0
2005-05-11 17:29:00,6.945,7.074,6.945,7.057,500000.0
2005-05-11 17:30:00,6.904,7.037,6.904,7.021,450000.0
2005-05-11 17:31:00,6.958,7.003,6.875,6.97,600000.0
2005-05-11 17:32:00,6.934,7.062,6.934,6.992,400000.0
2005-05-11 17:34:00,6.989,7.024,6.877,7.024,450000.0
2005-05-11 17:35:00,6.988,7.052,6.929,6.999,500000.0
2005-05-11 17:36:00,6.998,7.038,6.903,7.027,450000.0
2005-05-11 17:37:00,7.028,7.028,6.902,6.987,550000.0
2005-05-11 17:38:00,6.956,7.011,6.915,6.96,400000.0
2005-05-11 17:39:00,7.012,7.013,6.914,6.934,350000.0
2005-05-11 17:40:00,6.939,7.049,6.939,7.023,500000.0
2005-05-11 17:41:00,6.986,6.986,6.889,6.944,400000.0
2005-05-11 17:42:00,6.918,7.042,6.918,7.008,500000.0
2005-05-11 17:43:00,7.041,7.041,6.896,6.928,400000.0
2005-05-11 17:44:00,7.028,7.044,6.953,7.003,450000.0
2005-05-11 17:45:00,6.957,7.074,6.951,6.965,550000.0
2005-05-11 17:48:00,7.011,7.033,6.908,7.033,400000.0
2005-05-11 17:49:00,6.996,7.048,6.949,6.996,350000.0
2005-05-11 17:50:00,7.01,7.041,6.933,6.933,550000.0
2005-05-11 17:51:00,6.971,7.074,6.917,6.96,550000.0
2005-05-11 17:52:00,6.98,7.055,6.888,6.896,350000.0
2005-05-11 17:53:00,6.987,7.043,6.949,6.949,500000.0
2005-05-11 17:54:00,6.942,7.039,6.889,7.039,350000.0
2005-05-11 17:56:00,6.915,7.022,6.896,6.946,400000.0
2005-05-11 17:57:00,7.012,7.033,6.958,6.996,400000.0
2005-05-11 17:58:00,6.995,7.009,6.922,6.972,450000.0
2005-05-11 17:59:00,6.916,7.03,6.905,7.03,350000.0
2005-05-11 18:00:00,6.922,7.025,6.922,7.006,350000.0
2005-05-11 18:01:00,6.981,7.035,6.895,6.955,450000.0
2005-05-11 18:03:00,6.971,6.999,6.921,6.968,350000.0
2005-05-11 18:04:00,7.022,7.022,6.879,6.944,400000.0
2005-05-11 18:05:00,6.955,7.062,6.938,7.062,550000.0
2005-05-11 18:06:00,6.997,7.021,6.891,6.891,450000.0
2005-05-11 18:07:00,7.027,7.027,6.879,7.021,400000.0
2005-05-11 18:08:00,7.007,7.03,6.952,7.02,550000.0
2005-05-11 18:09:00,6.987,7.057,6.949,6.949,300000.0
2005-05-11 18:10:00,7.017,7.045,6.936,7.007,400000.0
2005-05-11 18:11:00,6.931,7.027,6.898,7.003,450000.0
2005-05-11 18:12:00,6.978,7.059,6.945,7.018,350000.0
2005-05-11 18:13:00,6.98,7.024,6.927,6.98,500000.0
2005-05-11 18:14:00,6.938,7.046,6.938,7.026,400000.0
2005-05-11 18:15:00,7.037,7.065,6.948,6.999,400000.0
2005-05-11 18:16:00,6.95,7.066,6.928,6.937,400000.0
2005-05-11 18:17:00,6.94,7.039,6.94,7.005,250000.0
2005-05-11 18:18:00,6.994,7.086,6.93,6.93,500000.0
2005-05-11 18:19:00,7.011,7.051,6.956,7.008,400000.0
2005-05-11 18:20:00,6.923,7.01,6.886,6.996,400000.0
2005-05-11 18:21:00,6.958,7.035,6.927,7.002,550000.0
2005-05-11 18:22:00,6.907,6.98,6.904,6.929,400000.0
2005-05-11 18:23:00,7.013,7.032,6.95,7.032,400000.0
2005-05-11 18:24:00,7.025,7.026,6.923,7.026,400000.0
2005-05-11 18:25:00,6.934,7.015,6.908,6.908,500000.0
2005-05-11 18:26:00,6.966,7.044,6.932,7.036,550000.0
2005-05-11 18:27:00,6.986,7.082,6.956,7.058,350000.0
2005-05-11 18:28:00,6.994,7.002,6.892,7.002,350000.0
2005-05-11 18:29:00,6.951,7.042,6.926,7.042,350000.0
2005-05-11 18:30:00,7.002,7.039,6.889,6.976,450000.0
2005-05-11 18:31:00,7.009,7.016,6.932,6.995,350000.0
2005-05-11 18:32:00,6.936,7.008,6.867,6.944,450000.0
2005-05-11 18:33:00,6.983,7.011,6.909,6.911,300000.0
2005-05-11 18:34:00,6.992,7.032,6.911,7.032,400000.0
2005-05-11 18:35:00,6.95,7.022,6.95,6.973,350000.0
2005-05-11 18:36:00,6.879,6.991,6.879,6.971,550000.0
2005-05-11 18:37:00,6.941,6.997,6.941,6.973,500000.0
2005-05-11 18:38:00,7.012,7.018,6.905,6.983,450000.0
2005-05-11 18:39:00,7.033,7.046,6.946,7.016,400000.0
2005-05-11 18:40:00,6.962,7.053,6.933,6.982,350000.0
2005-05-11 18:41:00,6.961,7.028,6.938,7.005,500000.0
2005-05-11 18:42:00,6.948,7.005,6.887,6.926,550000.0
2005-05-11 18:43:00,6.974,7.02,6.899,7.02,400000.0
2005-05-11 18:44:00,6.987,7.014,6.907,6.959,500000.0
2005-05-11 18:45:00,6.934,7.043,6.934,7.0,350000.0
2005-05-11 18:47:00,6.897,7.031,6.888,6.994,550000.0
2005-05-11 18:48:00,7.041,7.041,6.929,6.957,400000.0
2005-05-11 18:49:00,6.936,7.018,6.936,7.016,350000.0
2005-05-11 18:50:00,7.001,7.001,6.876,6.982,400000.0
2005-05-11 18:52:00,6.985,7.034,6.893,7.028,550000.0
2005-05-11 18:54:00,6.932,6.932,6.932,6.932,50000.0
2005-05-11 18:55:00,6.933,7.027,6.892,6.976,450000.0
2005-05-11 18:58:00,7.025,7.025,6.947,6.999,350000.0
2005-05-11 18:59:00,6.948,7.001,6.948,6.976,450000.0
2005-05-11 19:00:00,6.951,7.034,6.901,7.028,350000.0
2005-05-11 19:02:00,6.95,7.007,6.904,6.997,400000.0
2005-05-11 19:03:00,6.995,6.995,6.928,6.928,350000.0
2005-05-11 19:06:00,6.995,7.023,6.888,7.023,400000.0
2005-05-11 19:07:00,6.967,6.978,6.877,6.92,400000.0
2005-05-11 19:08:00,6.933,7.033,6.926,6.926,350000.0
2005-05-11 19:09:00,6.944,7.08,6.944,6.99,500000.0
2005-05-11 19:11:00,6.969,7.029,6.905,6.948,400000.0
2005-05-11 19:12:00,6.925,7.034,6.925,7.017,350000.0
2005-05-11 19:13:00,6.979,7.051,6.887,6.887,350000.0
2005-05-11 19:14:00,6.915,7.03,6.898,7.01,400000.0
2005-05-11 19:15:00,6.967,7.084,6.967,7.053,500000.0
2005-05-11 19:16:00,7.037,7.048,6.989,7.012,350000.0
2005-05-11 19:18:00,6.986,7.052,6.935,7.003,1000000.0
2005-05-11 19:19:00,7.023,7.044,6.918,7.044,450000.0
2005-05-11 19:20:00,6.908,6.936,6.908,6.936,150000.0
2005-05-11 19:21:00,6.936,7.04,6.936,6.941,600000.0
2005-05-11 19:22:00,7.02,7.052,6.914,7.052,550000.0
2005-05-11 19:23:00,6.962,7.038,6.916,6.916,400000.0
2005-05-11 19:24:00,6.945,7.012,6.923,7.011,500000.0
2005-05-11 19:25:00,7.019,7.019,6.978,6.994,200000.0
2005-05-11 19:26:00,6.961,7.04,6.89,6.979,550000.0
2005-05-11 19:27:00,6.962,7.044,6.927,7.001,350000.0
2005-05-11 19:28:00,6.994,7.048,6.927,7.048,550000.0
2005-05-11 19:29:00,6.957,7.039,6.946,6.998,550000.0
2005-05-11 19:30:00,7.053,7.066,6.938,6.941,650000.0
2005-05-11 19:32:00,6.963,7.058,6.95,6.962,400000.0
2005-05-11 19:35:00,6.92,7.01,6.864,7.01,600000.0
2005-05-11 19:36:00,6.922,7.017,6.896,6.896,500000.0
2005-05-11 19:40:00,6.997,7.037,6.906,7.037,300000.0
2005-05-11 19:41:00,7.006,7.006,6.938,6.938,100000.0
2005-05-11 20:05:00,7.022,7.051,6.934,7.051,400000.0
2005-05-11 20:07:00,6.993,6.993,6.893,6.933,200000.0
2005-05-11 20:09:00,7.001,7.016,6.921,6.926,400000.0
2005-05-11 20:13:00,7.015,7.015,6.89,6.9,300000.0
2005-05-11 20:14:00,7.014,7.014,6.976,6.976,100000.0
2005-05-11 20:21:00,6.995,7.04,6.919,7.004,450000.0
2005-05-11 20:27:00,6.977,7.006,6.92,6.978,350000.0
2005-05-11 20:29:00,6.99,7.045,6.91,6.942,500000.0
2005-05-11 20:33:00,6.984,6.984,6.884,6.924,200000.0
2005-05-11 20:36:00,6.994,7.006,6.918,6.929,400000.0
2005-05-11 20:40:00,6.919,6.972,6.87,6.949,350000.0
2005-05-11 20:51:00,6.965,6.993,6.953,6.993,200000.0
2005-05-11 20:53:00,7.003,7.02,6.92,6.985,650000.0
2005-05-11 21:15:00,6.975,6.975,6.883,6.919,200000.0
2005-05-11 21:21:00,6.985,6.985,6.893,6.929,200000.0
2005-05-11 21:26:00,6.908,7.026,6.908,7.026,300000.0
2005-05-11 21:39:00,6.996,7.019,6.902,6.912,400000.0
2005-05-11 21:41:00,6.919,6.987,6.864,6.919,500000.0
2005-05-11 22:08:00,7.006,7.006,6.922,6.955,200000.0
2005-05-11 22:27:00,6.991,6.991,6.886,6.925,200000.0
2005-05-11 22:39:00,6.992,7.036,6.911,7.036,350000.0
2005-05-11 23:00:00,6.983,6.983,6.882,6.923,200000.0
2005-05-11 23:49:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:00:00,7.06,7.08,6.9,6.92,200000.0
2005-05-12 00:10:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:34:00,6.987,6.987,6.886,6.925,200000.0
2005-05-12 00:39:00,6.972,6.972,6.873,6.913,200000.0
2005-05-12 00:55:00,6.985,6.985,6.901,6.933,200000.0
2005-05-12 01:11:00,7.0,7.0,6.875,6.965,350000.0
2005-05-12 01:31:00,6.947,7.022,6.947,7.022,100000.0
2005-05-12 01:37:00,7.007,7.007,6.923,6.955,200000.0
2005-05-12 02:00:00,6.993,6.993,6.893,6.933,200000.0
2005-05-12 02:07:00,6.948,6.95,6.948,6.95,100000.0
2005-05-12 02:11:00,6.995,6.995,6.912,6.912,250000.0
2005-05-12 02:12:00,6.983,7.003,6.906,6.906,150000.0
2005-05-12 02:13:00,6.985,7.019,6.9,6.9,550000.0
2005-05-12 02:14:00,6.953,6.998,6.897,6.985,600000.0
2005-05-12 02:17:00,6.967,7.028,6.899,6.998,250000.0
2005-05-12 02:18:00,6.917,7.015,6.917,6.924,400000.0
2005-05-12 02:31:00,6.951,7.011,6.932,7.011,250000.0
2005-05-12 02:32:00,6.908,6.908,6.908,6.908,100000.0
2005-05-12 02:34:00,7.029,7.029,6.917,6.947,500000.0
2005-05-12 02:40:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 02:42:00,6.904,7.039,6.899,7.03,400000.0
2005-05-12 02:43:00,6.907,7.023,6.876,7.004,700000.0
2005-05-12 02:51:00,6.946,7.026,6.89,6.944,350000.0
2005-05-12 02:59:00,6.993,7.028,6.92,6.995,250000.0
2005-05-12 03:08:00,6.877,6.982,6.877,6.979,450000.0
2005-05-12 03:10:00,6.896,7.007,6.887,6.985,500000.0
2005-05-12 03:15:00,6.985,7.02,6.927,7.02,400000.0
2005-05-12 03:16:00,7.018,7.018,6.936,6.946,500000.0
2005-05-12 03:21:00,7.016,7.016,6.918,6.964,400000.0
2005-05-12 03:22:00,7.017,7.037,6.903,6.946,400000.0
2005-05-12 03:24:00,6.985,6.985,6.893,6.929,200000.0
2005-05-12 03:25:00,6.965,6.979,6.89,6.979,150000.0
2005-05-12 03:27:00,6.914,7.018,6.914,6.995,400000.0
2005-05-12 03:29:00,6.893,6.977,6.892,6.963,250000.0
2005-05-12 03:34:00,6.879,7.005,6.879,6.974,250000.0
2005-05-12 03:38:00,6.89,6.997,6.872,6.97,400000.0
2005-05-12 03:41:00,7.002,7.002,6.869,6.889,350000.0
2005-05-12 03:44:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 03:53:00,6.919,6.947,6.887,6.887,150000.0
2005-05-12 03:55:00,6.974,6.974,6.87,6.912,400000.0
2005-05-12 03:56:00,6.998,7.007,6.886,6.886,350000.0
2005-05-12 04:00:00,7.014,7.015,6.883,6.883,400000.0
2005-05-12 04:03:00,6.874,7.015,6.874,6.974,450000.0
2005-05-12 04:08:00,6.986,7.034,6.902,6.971,400000.0
2005-05-12 04:25:00,6.995,6.995,6.901,6.97,400000.0
2005-05-12 04:30:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 04:34:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 04:42:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 04:52:00,6.892,7.013,6.868,6.961,650000.0
2005-05-12 04:55:00,7.018,7.018,6.886,6.967,550000.0
2005-05-12 04:59:00,6.912,7.035,6.906,6.906,500000.0
2005-05-12 05:17:00,6.983,6.983,6.9,6.933,200000.0
2005-05-12 05:38:00,6.975,6.975,6.874,6.914,200000.0
2005-05-12 05:43:00,6.979,6.979,6.873,6.873,250000.0
2005-05-12 05:44:00,7.006,7.008,6.913,7.008,200000.0
2005-05-12 05:49:00,6.964,6.964,6.865,6.904,200000.0
2005-05-12 05:59:00,7.002,7.002,6.942,6.996,150000.0
2005-05-12 06:00:00,6.957,7.014,6.957,6.957,150000.0
2005-05-12 06:02:00,7.006,7.006,6.903,6.903,200000.0
2005-05-12 06:03:00,6.909,6.978,6.866,6.92,550000.0
2005-05-12 06:04:00,6.965,7.021,6.872,6.934,500000.0
2005-05-12 06:10:00,6.968,6.968,6.966,6.966,150000.0
2005-05-12 06:12:00,6.91,6.982,6.836,6.849,400000.0
2005-05-12 06:18:00,6.968,6.992,6.882,6.967,300000.0
2005-05-12 06:21:00,6.936,7.008,6.936,7.008,200000.0
2005-05-12 06:24:00,6.967,6.967,6.888,6.922,200000.0
2005-05-12 06:27:00,6.99,6.99,6.933,6.968,150000.0
2005-05-12 06:29:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 06:31:00,6.958,6.958,6.858,6.881,400000.0
2005-05-12 06:33:00,6.855,6.956,6.855,6.95,350000.0
2005-05-12 06:35:00,6.943,6.977,6.891,6.929,400000.0
2005-05-12 06:37:00,6.998,7.005,6.865,7.003,550000.0
2005-05-12 06:38:00,6.908,7.007,6.868,6.977,500000.0
2005-05-12 06:41:00,7.003,7.003,6.964,6.964,300000.0
2005-05-12 06:44:00,6.947,6.948,6.894,6.91,200000.0
2005-05-12 06:48:00,6.945,6.962,6.839,6.916,300000.0
2005-05-12 06:49:00,6.967,6.967,6.886,6.956,300000.0
2005-05-12 06:52:00,6.958,6.997,6.86,6.966,550000.0
2005-05-12 06:55:00,6.945,6.949,6.945,6.949,100000.0
2005-05-12 07:05:00,6.974,6.984,6.862,6.957,450000.0
2005-05-12 07:10:00,6.901,6.971,6.893,6.893,300000.0
2005-05-12 07:12:00,6.957,7.001,6.887,6.993,250000.0
2005-05-12 07:13:00,6.911,6.944,6.853,6.853,200000.0
2005-05-12 07:15:00,6.958,7.006,6.958,7.006,100000.0
2005-05-12 07:16:00,6.923,7.014,6.879,7.013,500000.0
2005-05-12 07:17:00,6.923,6.985,6.898,6.905,450000.0
2005-05-12 07:19:00,6.901,6.99,6.899,6.899,450000.0
2005-05-12 07:20:00,6.979,6.979,6.894,6.971,300000.0
2005-05-12 07:23:00,6.917,6.981,6.829,6.944,700000.0
2005-05-12 07:25:00,6.92,7.003,6.898,6.976,500000.0
2005-05-12 07:30:00,6.948,6.948,6.948,6.948,50000.0
2005-05-12 07:32:00,6.967,7.004,6.868,6.92,650000.0
2005-05-12 07:34:00,6.984,6.99,6.892,6.956,350000.0
2005-05-12 07:36:00,6.908,6.971,6.907,6.939,500000.0
2005-05-12 07:38:00,6.974,6.974,6.862,6.931,400000.0
2005-05-12 07:40:00,6.931,6.976,6.883,6.971,450000.0
2005-05-12 07:41:00,7.002,7.021,6.881,6.881,250000.0
2005-05-12 07:44:00,6.981,7.001,6.892,6.92,300000.0
2005-05-12 07:45:00,6.891,6.959,6.852,6.959,400000.0
2005-05-12 07:48:00,6.876,6.966,6.873,6.961,350000.0
2005-05-12 07:50:00,6.913,7.029,6.872,6.981,650000.0
2005-05-12 07:52:00,7.01,7.01,6.884,6.884,350000.0
2005-05-12 07:53:00,6.985,6.985,6.875,6.972,500000.0
2005-05-12 07:54:00,6.924,6.924,6.909,6.909,150000.0
2005-05-12 07:55:00,6.903,6.991,6.858,6.912,450000.0
2005-05-12 07:56:00,6.902,6.958,6.841,6.854,350000.0
2005-05-12 07:57:00,6.909,6.966,6.867,6.925,350000.0
2005-05-12 07:58:00,6.95,6.95,6.846,6.902,550000.0
2005-05-12 07:59:00,6.95,6.957,6.911,6.915,250000.0
2005-05-12 08:00:00,6.941,6.99,6.896,6.897,350000.0
2005-05-12 08:01:00,6.912,7.0,6.865,6.865,350000.0
2005-05-12 08:02:00,6.889,7.022,6.889,6.909,750000.0
2005-05-12 08:03:00,6.864,6.959,6.864,6.948,450000.0
2005-05-12 08:04:00,6.883,6.998,6.861,6.861,400000.0
2005-05-12 08:05:00,6.91,7.01,6.888,6.947,550000.0
2005-05-12 08:06:00,6.882,6.959,6.86,6.903,400000.0
2005-05-12 08:07:00,6.967,6.967,6.834,6.965,500000.0
2005-05-12 08:08:00,6.918,7.001,6.884,6.885,650000.0
2005-05-12 08:09:00,6.881,6.939,6.84,6.876,500000.0
2005-05-12 08:11:00,6.959,6.962,6.862,6.953,400000.0
2005-05-12 08:12:00,6.867,6.98,6.867,6.885,250000.0
2005-05-12 08:13:00,6.969,6.983,6.849,6.878,450000.0
2005-05-12 08:15:00,6.879,6.994,6.879,6.994,250000.0
2005-05-12 08:16:00,6.923,6.981,6.923,6.941,250000.0
2005-05-12 08:17:00,6.875,6.966,6.858,6.957,650000.0
2005-05-12 08:19:00,6.887,6.968,6.868,6.921,450000.0
2005-05-12 08:20:00,7.0,7.0,6.877,6.956,550000.0
2005-05-12 08:21:00,6.888,7.011,6.855,6.897,550000.0
2005-05-12 08:23:00,6.881,6.989,6.881,6.986,300000.0
2005-05-12 08:24:00,6.98,6.98,6.875,6.875,250000.0
2005-05-12 08:25:00,6.873,7.004,6.873,6.961,350000.0
2005-05-12 08:27:00,6.894,6.951,6.883,6.951,400000.0
2005-05-12 08:28:00,6.969,6.984,6.881,6.956,450000.0
2005-05-12 08:29:00,6.85,6.943,6.822,6.938,400000.0
2005-05-12 08:30:00,6.945,6.96,6.881,6.935,400000.0
2005-05-12 08:31:00,6.877,6.947,6.877,6.899,400000.0
2005-05-12 08:33:00,6.944,6.987,6.843,6.938,400000.0
2005-05-12 08:34:00,6.911,6.959,6.851,6.895,500000.0
2005-05-12 08:35:00,6.94,6.946,6.863,6.942,300000.0
2005-05-12 08:36:00,6.946,6.972,6.856,6.886,500000.0
2005-05-12 08:37:00,6.926,6.976,6.876,6.934,250000.0
2005-05-12 08:39:00,6.936,6.978,6.834,6.834,500000.0
2005-05-12 08:40:00,6.925,6.985,6.902,6.949,250000.0
2005-05-12 08:41:00,6.942,6.968,6.906,6.906,350000.0
2005-05-12 08:42:00,7.006,7.006,6.899,6.96,450000.0
2005-05-12 08:43:00,6.954,6.954,6.954,6.954,50000.0
2005-05-12 08:44:00,6.913,6.958,6.903,6.958,350000.0
2005-05-12 08:45:00,6.97,7.002,6.912,6.912,350000.0
2005-05-12 08:46:00,6.996,7.01,6.885,6.978,500000.0
2005-05-12 08:47:00,6.973,7.003,6.872,6.928,550000.0
2005-05-12 08:48:00,6.871,6.935,6.871,6.909,450000.0
2005-05-12 08:49:00,6.996,6.996,6.888,6.942,400000.0
2005-05-12 08:50:00,6.86,6.999,6.86,6.953,300000.0
2005-05-12 08:51:00,6.955,6.988,6.875,6.927,350000.0
2005-05-12 08:52:00,6.875,6.969,6.866,6.952,450000.0
2005-05-12 08:53:00,6.98,6.994,6.914,6.972,400000.0
2005-05-12 08:54:00,6.997,6.999,6.909,6.909,350000.0
2005-05-12 08:55:00,7.006,7.006,6.875,6.998,250000.0
2005-05-12 08:56:00,6.904,7.009,6.869,6.959,550000.0
2005-05-12 08:57:00,6.959,6.995,6.867,6.94,550000.0
2005-05-12 08:58:00,6.976,6.976,6.824,6.858,450000.0
2005-05-12 08:59:00,6.979,6.982,6.841,6.934,500000.0
2005-05-12 09:01:00,6.981,6.981,6.858,6.933,450000.0
2005-05-12 09:02:00,6.848,6.951,6.848,6.893,550000.0
2005-05-12 09:03:00,6.91,6.946,6.839,6.839,450000.0
2005-05-12 09:04:00,6.931,6.977,6.823,6.977,400000.0
2005-05-12 09:05:00,6.919,6.956,6.831,6.943,400000.0
2005-05-12 09:07:00,6.842,6.963,6.842,6.936,400000.0
2005-05-12 09:08:00,6.985,6.993,6.852,6.973,350000.0
2005-05-12 09:09:00,6.872,6.986,6.872,6.88,450000.0
2005-05-12 09:10:00,6.956,6.963,6.843,6.959,350000.0
2005-05-12 09:12:00,6.95,6.973,6.804,6.856,550000.0
2005-05-12 09:13:00,6.894,6.974,6.843,6.974,450000.0
2005-05-12 09:14:00,6.95,6.984,6.882,6.887,500000.0
2005-05-12 09:15:00,6.898,6.981,6.863,6.953,350000.0
2005-05-12 09:16:00,6.898,6.982,6.849,6.88,350000.0
2005-05-12 09:17:00,6.965,6.965,6.834,6.931,550000.0
2005-05-12 09:18:00,6.97,6.998,6.893,6.956,400000.0
2005-05-12 09:19:00,6.982,6.982,6.873,6.952,450000.0
2005-05-12 09:20:00,6.896,6.987,6.862,6.863,450000.0
2005-05-12 09:22:00,6.941,6.968,6.877,6.968,250000.0
2005-05-12 09:23:00,6.86,6.961,6.814,6.937,450000.0
2005-05-12 09:25:00,6.986,6.986,6.875,6.899,350000.0
2005-05-12 09:26:00,6.914,7.0,6.906,6.94,300000.0
2005-05-12 09:27:00,6.886,6.977,6.865,6.865,250000.0
2005-05-12 09:28:00,6.902,6.968,6.883,6.96,350000.0
2005-05-12 09:29:00,6.88,7.002,6.88,6.972,300000.0
2005-05-12 09:30:00,6.892,6.989,6.853,6.989,400000.0
2005-05-12 09:31:00,6.96,6.96,6.875,6.938,400000.0
2005-05-12 09:32:00,6.934,6.982,6.858,6.858,350000.0
2005-05-12 09:33:00,6.956,6.992,6.864,6.992,450000.0
2005-05-12 09:34:00,6.927,6.965,6.827,6.829,350000.0
2005-05-12 09:35:00,6.856,6.967,6.856,6.967,350000.0
2005-05-12 09:36:00,6.888,6.973,6.833,6.836,500000.0
2005-05-12 09:37:00,6.926,6.978,6.856,6.939,400000.0
2005-05-12 09:38:00,6.894,6.971,6.827,6.948,450000.0
2005-05-12 09:39:00,6.98,7.064,6.885,6.997,500000.0
2005-05-12 09:40:00,6.882,7.02,6.857,6.857,550000.0
2005-05-12 09:41:00,6.921,6.968,6.862,6.862,350000.0
2005-05-12 09:42:00,6.95,6.964,6.871,6.889,400000.0
2005-05-12 09:43:00,6.975,6.981,6.816,6.976,550000.0
2005-05-12 09:44:00,6.893,6.942,6.841,6.875,350000.0
2005-05-12 09:45:00,6.991,7.009,6.859,6.897,450000.0
2005-05-12 09:46:00,6.878,6.989,6.878,6.902,550000.0
2005-05-12 09:47:00,6.893,6.994,6.893,6.961,400000.0
2005-05-12 09:48:00,6.971,6.971,6.836,6.879,450000.0
2005-05-12 09:49:00,6.907,6.961,6.831,6.891,350000.0
2005-05-12 09:50:00,6.893,6.959,6.827,6.843,500000.0
2005-05-12 09:52:00,6.991,6.991,6.839,6.94,400000.0
2005-05-12 09:53:00,6.863,6.976,6.863,6.876,400000.0
2005-05-12 09:54:00,6.984,6.998,6.861,6.966,350000.0
2005-05-12 09:55:00,6.954,6.99,6.874,6.899,400000.0
2005-05-12 09:56:00,6.904,7.005,6.875,6.996,400000.0
2005-05-12 09:57:00,6.895,6.973,6.855,6.967,500000.0
2005-05-12 09:58:00,6.888,6.979,6.854,6.941,400000.0
2005-05-12 10:00:00,6.975,6.975,6.85,6.955,550000.0
2005-05-12 10:01:00,6.944,6.992,6.866,6.949,500000.0
2005-05-12 10:02:00,6.841,6.965,6.841,6.938,350000.0
2005-05-12 10:03:00,6.927,6.942,6.822,6.853,400000.0
2005-05-12 10:04:00,6.941,6.997,6.898,6.914,400000.0
2005-05-12 10:05:00,6.855,6.991,6.855,6.991,400000.0
2005-05-12 10:07:00,6.946,6.946,6.839,6.882,400000.0
2005-05-12 10:09:00,6.996,6.996,6.857,6.996,450000.0
2005-05-12 10:11:00,6.998,6.999,6.871,6.871,500000.0
2005-05-12 10:12:00,6.968,6.968,6.837,6.911,350000.0
2005-05-12 10:13:00,6.912,6.997,6.872,6.875,500000.0
2005-05-12 10:14:00,6.906,6.961,6.896,6.896,400000.0
2005-05-12 10:15:00,6.982,6.982,6.857,6.922,350000.0
2005-05-12 10:17:00,6.92,6.956,6.845,6.872,400000.0
2005-05-12 10:18:00,6.849,7.006,6.849,6.996,450000.0
2005-05-12 10:19:00,6.921,7.015,6.884,6.95,400000.0
2005-05-12 10:20:00,6.906,6.966,6.878,6.878,550000.0
2005-05-12 10:22:00,6.865,6.997,6.865,6.918,400000.0
2005-05-12 10:24:00,6.989,7.003,6.842,7.003,900000.0
2005-05-12 10:25:00,6.905,7.003,6.857,6.942,700000.0
2005-05-12 10:26:00,6.991,6.991,6.882,6.882,350000.0
2005-05-12 10:27:00,6.953,6.998,6.867,6.998,450000.0
2005-05-12 10:28:00,6.985,6.985,6.833,6.889,350000.0
2005-05-12 10:29:00,7.002,7.002,6.85,6.959,900000.0
2005-05-12 10:30:00,6.922,7.007,6.884,6.896,400000.0
2005-05-12 10:31:00,6.858,6.972,6.858,6.93,350000.0
2005-05-12 10:32:00,6.924,6.974,6.847,6.957,700000.0
2005-05-12 10:33:00,6.957,6.969,6.835,6.946,400000.0
2005-05-12 10:34:00,6.994,6.994,6.847,6.94,500000.0
2005-05-12 10:35:00,6.891,6.999,6.887,6.927,400000.0
2005-05-12 10:36:00,6.913,7.033,6.887,6.899,500000.0
2005-05-12 10:37:00,6.999,6.999,6.869,6.909,400000.0
2005-05-12 10:39:00,6.949,6.949,6.81,6.836,650000.0
2005-05-12 10:40:00,6.944,6.951,6.838,6.932,550000.0
2005-05-12 10:42:00,6.903,6.94,6.81,6.921,750000.0
2005-05-12 10:43:00,6.935,6.994,6.86,6.882,400000.0
2005-05-12 10:44:00,6.943,7.032,6.859,6.987,900000.0
2005-05-12 10:46:00,6.951,6.994,6.873,6.994,400000.0
2005-05-12 10:48:00,6.916,7.014,6.88,6.994,450000.0
2005-05-12 10:50:00,6.948,7.051,6.882,6.882,800000.0
2005-05-12 10:51:00,6.968,7.002,6.845,6.974,550000.0
2005-05-12 10:52:00,6.962,7.0,6.842,6.96,950000.0
2005-05-12 10:53:00,6.923,7.008,6.884,6.923,500000.0
2005-05-12 10:54:00,6.966,6.966,6.859,6.966,400000.0
2005-05-12 10:55:00,6.949,6.985,6.84,6.941,800000.0
2005-05-12 10:56:00,6.937,6.998,6.858,6.99,400000.0
2005-05-12 10:58:00,6.882,6.982,6.836,6.92,350000.0
2005-05-12 10:59:00,6.981,7.02,6.863,6.863,450000.0
2005-05-12 11:00:00,6.917,7.011,6.863,6.886,350000.0
2005-05-12 11:01:00,6.866,6.999,6.861,6.95,500000.0
2005-05-12 11:02:00,7.009,7.009,6.878,6.941,400000.0
2005-05-12 11:03:00,6.929,7.031,6.88,6.901,550000.0
2005-05-12 11:04:00,6.995,6.995,6.879,6.986,400000.0
2005-05-12 11:05:00,6.843,7.004,6.843,6.885,550000.0
2005-05-12 11:06:00,6.978,7.007,6.879,6.879,350000.0
2005-05-12 11:07:00,6.945,6.979,6.873,6.979,450000.0
2005-05-12 11:08:00,6.916,7.037,6.897,7.02,350000.0
2005-05-12 11:09:00,6.989,6.989,6.87,6.957,500000.0
2005-05-12 11:10:00,6.861,6.995,6.861,6.921,400000.0
2005-05-12 11:11:00,6.975,6.99,6.845,6.949,350000.0
2005-05-12 11:13:00,6.95,6.984,6.835,6.983,500000.0
2005-05-12 11:15:00,6.867,6.997,6.856,6.905,400000.0
2005-05-12 11:16:00,6.911,6.976,6.901,6.976,500000.0
2005-05-12 11:17:00,6.985,6.991,6.87,6.991,350000.0
2005-05-12 11:18:00,6.904,6.957,6.901,6.93,350000.0
2005-05-12 11:19:00,6.896,7.011,6.886,7.011,550000.0
2005-05-12 11:21:00,6.984,6.984,6.846,6.952,450000.0
2005-05-12 11:22:00,6.972,6.972,6.792,6.813,400000.0
2005-05-12 11:23:00,6.805,6.984,6.805,6.884,500000.0
2005-05-12 11:24:00,6.931,7.006,6.874,6.959,550000.0
2005-05-12 11:26:00,6.964,6.975,6.868,6.975,400000.0
2005-05-12 11:28:00,6.879,6.959,6.863,6.954,350000.0
2005-05-12 11:30:00,6.989,6.999,6.876,6.876,500000.0
2005-05-12 11:31:00,6.972,7.005,6.906,6.961,350000.0
2005-05-12 11:32:00,6.949,6.988,6.883,6.883,450000.0
2005-05-12 11:33:00,6.851,6.971,6.843,6.93,350000.0
2005-05-12 11:34:00,6.96,6.96,6.881,6.943,250000.0
2005-05-12 11:35:00,6.952,6.989,6.843,6.923,450000.0
2005-05-12 11:36:00,6.895,7.004,6.857,6.916,550000.0
2005-05-12 11:37:00,6.865,6.956,6.837,6.947,400000.0
2005-05-12 11:38:00,6.941,6.961,6.873,6.953,400000.0
2005-05-12 11:40:00,6.898,6.963,6.855,6.923,400000.0
2005-05-12 11:41:00,6.857,6.946,6.857,6.9,350000.0
2005-05-12 11:42:00,6.868,6.969,6.868,6.961,350000.0
2005-05-12 11:43:00,6.986,6.986,6.883,6.985,350000.0
2005-05-12 11:45:00,6.871,6.944,6.843,6.944,550000.0
2005-05-12 11:46:00,6.949,6.981,6.862,6.889,400000.0
2005-05-12 11:48:00,6.927,6.958,6.86,6.958,400000.0
2005-05-12 11:49:00,6.952,6.979,6.852,6.922,350000.0
2005-05-12 11:52:00,6.887,6.975,6.837,6.975,450000.0
2005-05-12 11:53:00,6.861,6.988,6.861,6.895,400000.0
2005-05-12 11:55:00,6.923,6.993,6.876,6.993,350000.0
2005-05-12 11:56:00,6.925,6.994,6.915,6.92,350000.0
2005-05-12 11:57:00,6.987,6.988,6.882,6.956,450000.0
2005-05-12 11:58:00,6.89,6.996,6.871,6.996,350000.0
2005-05-12 12:00:00,6.951,6.954,6.858,6.858,350000.0
2005-05-12 12:01:00,6.984,6.994,6.886,6.909,500000.0
2005-05-12 12:04:00,6.927,6.989,6.877,6.877,350000.0
2005-05-12 12:05:00,6.96,6.989,6.861,6.904,350000.0
2005-05-12 12:06:00,6.971,6.984,6.915,6.984,350000.0
2005-05-12 12:07:00,6.999,7.006,6.873,6.937,450000.0
2005-05-12 12:08:00,6.983,6.998,6.874,6.998,450000.0
2005-05-12 12:09:00,6.873,6.958,6.873,6.906,350000.0
2005-05-12 12:11:00,6.909,6.948,6.858,6.88,300000.0
2005-05-12 12:12:00,6.862,7.004,6.862,6.885,350000.0
2005-05-12 12:13:00,6.96,7.005,6.894,6.966,400000.0
2005-05-12 12:14:00,6.96,6.992,6.89,6.906,550000.0
2005-05-12 12:16:00,6.921,6.981,6.867,6.919,400000.0
2005-05-12 12:18:00,6.969,6.969,6.87,6.88,450000.0
2005-05-12 12:19:00,6.915,6.971,6.842,6.873,450000.0
2005-05-12 12:20:00,6.92,7.004,6.86,6.918,500000.0
2005-05-12 12:21:00,6.969,7.004,6.884,6.968,500000.0
2005-05-12 12:23:00,7.004,7.004,6.878,6.887,400000.0
2005-05-12 12:26:00,6.977,6.977,6.865,6.921,450000.0
2005-05-12 12:27:00,6.97,7.006,6.897,6.983,550000.0
2005-05-12 12:29:00,6.952,7.003,6.834,6.834,500000.0
2005-05-12 12:31:00,6.86,6.981,6.86,6.945,650000.0
2005-05-12 12:32:00,6.859,6.996,6.859,6.862,400000.0
2005-05-12 12:33:00,7.021,7.032,6.877,6.877,400000.0
2005-05-12 12:34:00,6.893,7.019,6.867,6.867,700000.0
2005-05-12 12:36:00,7.017,7.017,6.887,6.972,350000.0
2005-05-12 12:37:00,7.001,7.003,6.907,6.907,500000.0
2005-05-12 12:40:00,6.936,6.999,6.875,6.916,450000.0
2005-05-12 12:42:00,6.884,7.021,6.884,6.969,550000.0
2005-05-12 12:44:00,6.959,7.014,6.889,6.89,450000.0
2005-05-12 12:45:00,6.915,6.971,6.847,6.899,400000.0
2005-05-12 12:46:00,6.813,6.976,6.813,6.827,500000.0
2005-05-12 12:47:00,6.882,6.971,6.827,6.889,350000.0
2005-05-12 12:48:00,6.851,6.949,6.813,6.949,550000.0
2005-05-12 12:49:00,6.897,6.968,6.834,6.834,450000.0
2005-05-12 12:50:00,6.877,6.982,6.831,6.888,400000.0
2005-05-12 12:51:00,6.894,7.036,6.894,6.995,500000.0
2005-05-12 12:52:00,6.897,6.975,6.857,6.965,500000.0
2005-05-12 12:53:00,6.839,6.946,6.827,6.946,500000.0
2005-05-12 12:55:00,6.926,7.016,6.926,7.016,450000.0
2005-05-12 12:57:00,6.973,7.027,6.882,6.882,400000.0
2005-05-12 12:58:00,6.905,6.992,6.844,6.853,400000.0
2005-05-12 12:59:00,6.908,6.938,6.817,6.938,450000.0
2005-05-12 13:00:00,6.959,6.96,6.819,6.891,500000.0
2005-05-12 13:01:00,6.851,6.972,6.851,6.925,400000.0
2005-05-12 13:03:00,6.909,6.983,6.851,6.851,450000.0
2005-05-12 13:04:00,6.92,6.957,6.82,6.82,450000.0
2005-05-12 13:05:00,6.773,6.92,6.773,6.92,400000.0
2005-05-12 13:06:00,6.976,6.976,6.852,6.949,450000.0
2005-05-12 13:07:00,6.957,6.957,6.772,6.86,500000.0
2005-05-12 13:08:00,6.857,6.955,6.843,6.843,400000.0
2005-05-12 13:09:00,6.982,6.982,6.867,6.869,450000.0
2005-05-12 13:10:00,6.919,6.968,6.827,6.856,500000.0
2005-05-12 13:11:00,6.874,6.955,6.874,6.936,400000.0
2005-05-12 13:12:00,6.965,7.008,6.876,6.876,550000.0
2005-05-12 13:13:00,6.977,6.977,6.837,6.935,450000.0
2005-05-12 13:14:00,6.858,6.983,6.858,6.975,350000.0
2005-05-12 13:16:00,6.963,6.963,6.864,6.956,350000.0
2005-05-12 13:17:00,6.972,6.988,6.866,6.983,450000.0
2005-05-12 13:18:00,6.841,6.988,6.841,6.974,400000.0
2005-05-12 13:20:00,6.89,6.962,6.862,6.916,500000.0
2005-05-12 13:22:00,6.872,6.973,6.857,6.886,400000.0
2005-05-12 13:24:00,6.961,6.991,6.877,6.905,450000.0
2005-05-12 13:25:00,6.974,7.001,6.909,7.001,350000.0
2005-05-12 13:26:00,6.912,7.039,6.88,6.922,550000.0
2005-05-12 13:28:00,6.928,6.978,6.821,6.872,400000.0
2005-05-12 13:29:00,6.952,6.952,6.783,6.887,350000.0
2005-05-12 13:30:00,6.946,6.946,6.813,6.833,450000.0
2005-05-12 13:31:00,6.795,6.92,6.777,6.92,450000.0
2005-05-12 13:32:00,6.899,6.97,6.835,6.835,500000.0
2005-05-12 13:33:00,6.881,6.958,6.866,6.899,350000.0
2005-05-12 13:34:00,6.842,6.976,6.838,6.862,350000.0
2005-05-12 13:35:00,6.929,6.981,6.866,6.866,400000.0
2005-05-12 13:36:00,6.91,6.985,6.855,6.925,450000.0
2005-05-12 13:37:00,6.841,6.923,6.823,6.923,350000.0
2005-05-12 13:38:00,6.913,6.991,6.881,6.991,400000.0
2005-05-12 13:40:00,6.922,6.967,6.844,6.967,350000.0
2005-05-12 13:41:00,6.879,6.984,6.879,6.982,400000.0
2005-05-12 13:42:00,6.956,6.962,6.874,6.948,350000.0
2005-05-12 13:43:00,6.952,6.962,6.824,6.939,500000.0
2005-05-12 13:44:00,6.871,6.983,6.854,6.9,350000.0
2005-05-12 13:46:00,6.895,6.978,6.857,6.916,450000.0
2005-05-12 13:48:00,6.947,6.968,6.859,6.933,400000.0
2005-05-12 13:49:00,6.857,6.999,6.857,6.93,350000.0
2005-05-12 13:50:00,6.868,6.913,6.834,6.913,450000.0
2005-05-12 13:52:00,6.982,6.982,6.858,6.959,350000.0
2005-05-12 13:54:00,6.922,6.986,6.874,6.975,400000.0
2005-05-12 13:55:00,6.933,6.977,6.897,6.932,350000.0
2005-05-12 13:56:00,6.958,6.964,6.826,6.826,400000.0
2005-05-12 13:58:00,6.82,6.945,6.82,6.945,350000.0
2005-05-12 14:00:00,6.937,6.956,6.848,6.898,350000.0
2005-05-12 14:02:00,6.974,6.974,6.855,6.896,350000.0
2005-05-12 14:03:00,6.949,6.981,6.903,6.968,350000.0
2005-05-12 14:04:00,6.882,6.983,6.882,6.983,350000.0
2005-05-12 14:06:00,6.958,6.973,6.859,6.953,350000.0
2005-05-12 14:07:00,6.949,6.998,6.861,6.963,400000.0
2005-05-12 14:08:00,6.911,6.983,6.863,6.936,400000.0
2005-05-12 14:10:00,6.881,6.985,6.881,6.92,350000.0
2005-05-12 14:11:00,6.93,6.976,6.898,6.976,400000.0
2005-05-12 14:12:00,6.989,7.004,6.963,6.98,450000.0
2005-05-12 14:14:00,6.871,6.971,6.826,6.902,500000.0
2005-05-12 14:15:00,6.852,6.994,6.852,6.898,500000.0
2005-05-12 14:16:00,6.885,6.999,6.861,6.947,450000.0
2005-05-12 14:17:00,6.947,6.952,6.852,6.885,450000.0
2005-05-12 14:18:00,6.846,6.959,6.846,6.959,400000.0
2005-05-12 14:19:00,6.94,6.971,6.838,6.961,500000.0
2005-05-12 14:20:00,6.868,6.954,6.868,6.884,350000.0
2005-05-12 14:21:00,6.904,7.016,6.88,6.939,450000.0
2005-05-12 14:22:00,6.959,6.992,6.853,6.992,450000.0
2005-05-12 14:23:00,6.918,7.008,6.918,6.932,400000.0
2005-05-12 14:24:00,6.982,6.986,6.89,6.97,400000.0
2005-05-12 14:25:00,6.881,6.947,6.872,6.876,350000.0
2005-05-12 14:26:00,6.888,6.966,6.844,6.898,350000.0
2005-05-12 14:27:00,6.919,6.962,6.826,6.962,400000.0
2005-05-12 14:28:00,6.937,6.937,6.856,6.899,400000.0
2005-05-12 14:29:00,6.92,6.97,6.84,6.935,350000.0
2005-05-12 14:30:00,6.903,6.962,6.803,6.803,550000.0
2005-05-12 14:31:00,6.835,6.935,6.801,6.897,400000.0
2005-05-12 14:32:00,6.905,6.947,6.833,6.869,500000.0
2005-05-12 14:33:00,6.948,6.976,6.818,6.886,300000.0
2005-05-12 14:34:00,6.925,6.97,6.83,6.83,450000.0
2005-05-12 14:35:00,6.945,6.951,6.884,6.884,350000.0
2005-05-12 14:36:00,6.943,6.968,6.872,6.968,400000.0
2005-05-12 14:37:00,6.874,6.96,6.799,6.96,550000.0
2005-05-12 14:38:00,6.928,6.978,6.888,6.949,400000.0
2005-05-12 14:39:00,6.961,7.013,6.873,6.89,500000.0
2005-05-12 14:40:00,6.943,7.008,6.895,6.93,400000.0
2005-05-12 14:41:00,6.881,6.985,6.866,6.945,550000.0
2005-05-12 14:42:00,6.845,6.959,6.834,6.934,400000.0
2005-05-12 14:43:00,6.947,6.976,6.838,6.976,500000.0
2005-05-12 14:44:00,6.867,6.93,6.839,6.93,450000.0
2005-05-12 14:45:00,6.927,6.979,6.894,6.961,400000.0
2005-05-12 14:46:00,6.967,7.011,6.897,6.913,350000.0
2005-05-12 14:47:00,6.937,6.99,6.856,6.976,350000.0
2005-05-12 14:48:00,6.942,6.945,6.843,6.933,400000.0
2005-05-12 14:49:00,6.964,6.964,6.807,6.812,500000.0
2005-05-12 14:50:00,6.891,6.977,6.852,6.852,400000.0
2005-05-12 14:51:00,6.974,6.982,6.868,6.937,350000.0
2005-05-12 14:52:00,6.98,6.98,6.883,6.903,450000.0
2005-05-12 14:53:00,6.888,6.978,6.867,6.905,400000.0
2005-05-12 14:54:00,6.837,6.969,6.837,6.877,550000.0
2005-05-12 14:55:00,6.924,6.958,6.838,6.838,450000.0
2005-05-12 14:56:00,6.969,6.995,6.873,6.979,550000.0
2005-05-12 14:57:00,6.995,7.002,6.898,6.974,450000.0
2005-05-12 14:58:00,6.913,6.973,6.869,6.942,400000.0
2005-05-12 14:59:00,6.887,6.963,6.791,6.963,550000.0
2005-05-12 15:00:00,6.868,6.988,6.868,6.897,450000.0
2005-05-12 15:01:00,6.948,7.005,6.889,6.966,450000.0
2005-05-12 15:02:00,6.903,7.019,6.859,6.914,450000.0
2005-05-12 15:03:00,6.952,6.959,6.812,6.959,500000.0
2005-05-12 15:04:00,6.907,6.959,6.85,6.864,550000.0
2005-05-12 15:05:00,6.825,6.941,6.825,6.857,550000.0
2005-05-12 15:06:00,6.931,6.947,6.904,6.904,400000.0
2005-05-12 15:07:00,6.849,6.972,6.846,6.942,350000.0
2005-05-12 15:08:00,6.859,7.002,6.854,6.929,500000.0
2005-05-12 15:09:00,6.938,6.948,6.82,6.847,450000.0
2005-05-12 15:10:00,6.871,6.952,6.814,6.865,400000.0
2005-05-12 15:11:00,6.839,6.926,6.796,6.824,500000.0
2005-05-12 15:12:00,6.916,6.95,6.841,6.918,550000.0
2005-05-12 15:13:00,6.925,6.968,6.867,6.967,400000.0
2005-05-12 15:14:00,6.869,6.957,6.868,6.927,500000.0
2005-05-12 15:15:00,6.836,6.946,6.827,6.89,400000.0
2005-05-12 15:16:00,6.872,6.981,6.851,6.906,550000.0
2005-05-12 15:17:00,6.9,6.944,6.834,6.9,450000.0
2005-05-12 15:18:00,6.944,6.944,6.834,6.885,400000.0
2005-05-12 15:19:00,6.891,6.936,6.855,6.907,450000.0
2005-05-12 15:20:00,6.866,6.939,6.841,6.939,400000.0
2005-05-12 15:21:00,6.907,6.954,6.832,6.954,500000.0
2005-05-12 15:22:00,6.911,6.945,6.868,6.903,450000.0
2005-05-12 15:23:00,6.883,6.954,6.883,6.936,400000.0
2005-05-12 15:24:00,6.93,6.962,6.839,6.951,350000.0
2005-05-12 15:25:00,6.969,6.969,6.867,6.92,350000.0
2005-05-12 15:26:00,6.845,6.951,6.845,6.866,550000.0
2005-05-12 15:27:00,6.871,6.978,6.859,6.892,350000.0
2005-05-12 15:28:00,6.868,6.949,6.868,6.917,350000.0
2005-05-12 15:29:00,6.943,6.987,6.841,6.877,400000.0
2005-05-12 15:30:00,6.934,6.945,6.844,6.865,450000.0
2005-05-12 15:31:00,6.867,6.961,6.859,6.859,500000.0
2005-05-12 15:32:00,6.859,6.922,6.813,6.919,450000.0
2005-05-12 15:33:00,6.907,6.911,6.823,6.906,400000.0
2005-05-12 15:34:00,6.833,6.976,6.826,6.826,400000.0
2005-05-12 15:35:00,6.886,6.94,6.858,6.889,400000.0
2005-05-12 15:36:00,6.924,6.981,6.862,6.977,550000.0
2005-05-12 15:37:00,6.84,6.985,6.84,6.931,400000.0
2005-05-12 15:38:00,6.882,6.981,6.882,6.891,450000.0
2005-05-12 15:39:00,6.958,6.958,6.827,6.905,350000.0
2005-05-12 15:40:00,6.852,6.995,6.852,6.866,450000.0
2005-05-12 15:41:00,6.806,6.934,6.806,6.92,400000.0
2005-05-12 15:42:00,6.954,6.954,6.841,6.865,350000.0
2005-05-12 15:43:00,6.888,6.944,6.839,6.843,450000.0
2005-05-12 15:44:00,6.951,6.967,6.862,6.945,350000.0
2005-05-12 15:45:00,6.962,6.972,6.865,6.943,450000.0
2005-05-12 15:46:00,6.843,6.948,6.821,6.844,400000.0
2005-05-12 15:47:00,6.903,6.941,6.817,6.824,550000.0
2005-05-12 15:48:00,6.853,6.929,6.821,6.833,350000.0
2005-05-12 15:49:00,6.903,6.955,6.882,6.955,350000.0
2005-05-12 15:50:00,6.85,6.953,6.831,6.953,550000.0
2005-05-12 15:51:00,6.907,6.944,6.811,6.819,350000.0
2005-05-12 15:52:00,6.819,6.946,6.813,6.813,350000.0
2005-05-12 15:53:00,6.921,6.958,6.835,6.915,500000.0
2005-05-12 15:54:00,6.925,6.939,6.871,6.939,450000.0
2005-05-12 15:55:00,6.822,6.957,6.822,6.92,500000.0
2005-05-12 15:56:00,6.82,6.998,6.82,6.914,450000.0
2005-05-12 15:57:00,6.882,6.916,6.84,6.888,450000.0
2005-05-12 15:58:00,6.86,6.95,6.819,6.95,500000.0
2005-05-12 15:59:00,6.958,6.958,6.854,6.881,450000.0
2005-05-12 16:00:00,6.909,6.967,6.795,6.902,500000.0
2005-05-12 16:01:00,6.945,6.945,6.831,6.831,400000.0
2005-05-12 16:02:00,6.83,6.947,6.799,6.884,550000.0
2005-05-12 16:03:00,6.966,6.969,6.85,6.912,450000.0
2005-05-12 16:04:00,6.823,6.953,6.821,6.918,550000.0
2005-05-12 16:05:00,6.945,6.945,6.783,6.9,500000.0
2005-05-12 16:06:00,6.852,6.95,6.809,6.915,350000.0
2005-05-12 16:07:00,6.857,6.957,6.852,6.852,500000.0
2005-05-12 16:08:00,6.802,6.941,6.802,6.879,550000.0
2005-05-12 16:09:00,6.839,6.95,6.825,6.95,350000.0
2005-05-12 16:10:00,6.939,6.958,6.851,6.951,500000.0
2005-05-12 16:11:00,6.815,7.009,6.815,6.845,500000.0
2005-05-12 16:12:00,6.875,6.949,6.859,6.892,350000.0
2005-05-12 16:13:00,6.885,6.988,6.885,6.988,450000.0
2005-05-12 16:14:00,6.962,6.962,6.806,6.876,500000.0
2005-05-12 16:15:00,6.966,6.976,6.83,6.83,350000.0
2005-05-12 16:16:00,6.888,6.959,6.837,6.934,550000.0
2005-05-12 16:17:00,6.927,6.97,6.839,6.839,350000.0
2005-05-12 16:18:00,6.969,7.001,6.876,6.959,400000.0
2005-05-12 16:19:00,6.91,6.984,6.848,6.956,250000.0
2005-05-12 16:20:00,6.973,7.009,6.866,6.866,550000.0
2005-05-12 16:21:00,6.862,6.951,6.817,6.901,500000.0
2005-05-12 16:22:00,6.924,6.924,6.814,6.876,450000.0
2005-05-12 16:23:00,6.844,6.945,6.829,6.836,400000.0
2005-05-12 16:24:00,6.914,6.963,6.813,6.948,550000.0
2005-05-12 16:25:00,6.951,6.986,6.903,6.955,350000.0
2005-05-12 16:26:00,6.907,6.912,6.796,6.803,550000.0
2005-05-12 16:27:00,6.892,6.943,6.814,6.886,400000.0
2005-05-12 16:28:00,6.898,6.942,6.846,6.941,400000.0
2005-05-12 16:29:00,6.866,6.943,6.782,6.878,500000.0
2005-05-12 16:30:00,6.854,6.96,6.829,6.915,550000.0
2005-05-12 16:31:00,6.862,6.946,6.828,6.871,400000.0
2005-05-12 16:32:00,6.881,6.978,6.868,6.922,400000.0
2005-05-12 16:33:00,6.864,6.971,6.852,6.869,350000.0
2005-05-12 16:34:00,6.903,6.958,6.858,6.958,350000.0
2005-05-12 16:35:00,6.885,6.986,6.857,6.863,500000.0
2005-05-12 16:36:00,6.948,6.954,6.863,6.871,500000.0
2005-05-12 16:37:00,6.959,6.959,6.851,6.872,500000.0
2005-05-12 16:38:00,6.818,6.962,6.818,6.843,450000.0
2005-05-12 16:39:00,6.886,6.948,6.867,6.947,500000.0
2005-05-12 16:40:00,6.921,6.957,6.814,6.838,500000.0
2005-05-12 16:41:00,6.849,6.928,6.848,6.848,350000.0
2005-05-12 16:42:00,6.861,6.971,6.845,6.959,500000.0
2005-05-12 16:43:00,6.844,6.973,6.844,6.875,350000.0
2005-05-12 16:44:00,6.977,6.985,6.849,6.849,400000.0
2005-05-12 16:45:00,6.827,6.918,6.827,6.88,400000.0
2005-05-12 16:46:00,6.876,6.924,6.862,6.923,350000.0
2005-05-12 16:47:00,6.842,6.952,6.797,6.855,600000.0
2005-05-12 16:48:00,6.929,6.958,6.82,6.901,500000.0
2005-05-12 16:49:00,6.929,6.986,6.854,6.854,450000.0
2005-05-12 16:50:00,6.933,6.944,6.868,6.931,400000.0
2005-05-12 16:51:00,6.997,7.001,6.833,6.833,400000.0
2005-05-12 16:52:00,6.869,6.966,6.857,6.966,450000.0
2005-05-12 16:53:00,6.872,6.93,6.824,6.874,350000.0
2005-05-12 16:54:00,6.894,6.989,6.869,6.869,450000.0
2005-05-12 16:55:00,6.934,6.968,6.835,6.887,550000.0
2005-05-12 16:56:00,6.879,6.989,6.852,6.86,400000.0
2005-05-12 16:57:00,6.873,6.987,6.857,6.857,300000.0
2005-05-12 16:59:00,6.895,6.972,6.869,6.872,400000.0
2005-05-12 17:00:00,6.973,6.973,6.853,6.853,350000.0
2005-05-12 17:01:00,6.899,6.989,6.87,6.896,500000.0
2005-05-12 17:02:00,6.89,6.968,6.862,6.914,400000.0
2005-05-12 17:03:00,6.913,6.977,6.883,6.93,500000.0
2005-05-12 17:04:00,6.881,6.979,6.839,6.902,350000.0
2005-05-12 17:05:00,6.965,6.966,6.828,6.921,400000.0
2005-05-12 17:06:00,6.978,6.978,6.834,6.926,350000.0
2005-05-12 17:07:00,6.931,6.966,6.83,6.893,500000.0
2005-05-12 17:08:00,6.841,6.989,6.841,6.903,500000.0
2005-05-12 17:09:00,6.935,6.962,6.828,6.88,300000.0
2005-05-12 17:10:00,6.956,6.994,6.898,6.956,350000.0
2005-05-12 17:11:00,6.984,6.988,6.859,6.867,400000.0
2005-05-12 17:12:00,6.933,6.975,6.887,6.898,400000.0
2005-05-12 17:13:00,6.948,7.044,6.846,6.906,450000.0
2005-05-12 17:14:00,6.88,6.93,6.805,6.93,550000.0
2005-05-12 17:15:00,6.848,6.952,6.832,6.898,350000.0
2005-05-12 17:16:00,6.924,6.924,6.806,6.912,450000.0
2005-05-12 17:17:00,6.863,6.997,6.847,6.929,400000.0
2005-05-12 17:18:00,6.914,6.978,6.889,6.978,350000.0
2005-05-12 17:19:00,6.873,7.002,6.873,6.963,450000.0
2005-05-12 17:20:00,6.934,6.992,6.854,6.875,350000.0
2005-05-12 17:21:00,6.997,6.997,6.887,6.957,400000.0
2005-05-12 17:22:00,6.913,7.0,6.88,6.963,300000.0
2005-05-12 17:23:00,6.896,6.989,6.886,6.966,550000.0
2005-05-12 17:24:00,6.976,6.982,6.888,6.908,350000.0
2005-05-12 17:25:00,6.99,7.012,6.901,7.012,400000.0
2005-05-12 17:26:00,6.906,7.016,6.906,6.961,450000.0
2005-05-12 17:27:00,6.97,7.006,6.892,6.975,400000.0
2005-05-12 17:28:00,6.946,7.024,6.884,6.894,550000.0
2005-05-12 17:29:00,6.894,7.016,6.894,7.006,500000.0
2005-05-12 17:30:00,6.864,7.013,6.864,6.993,450000.0
2005-05-12 17:31:00,6.952,7.06,6.904,6.973,600000.0
2005-05-12 17:32:00,6.885,7.003,6.86,6.954,400000.0
2005-05-12 17:33:00,6.962,6.985,6.885,6.985,400000.0
2005-05-12 17:34:00,6.989,7.032,6.901,7.009,450000.0
2005-05-12 17:35:00,6.94,6.997,6.877,6.936,500000.0
2005-05-12 17:36:00,6.961,6.994,6.859,6.978,450000.0
2005-05-12 17:38:00,6.909,6.994,6.897,6.925,400000.0
2005-05-12 17:39:00,6.953,6.969,6.867,6.891,350000.0
2005-05-12 17:40:00,6.892,6.991,6.892,6.964,500000.0
2005-05-12 17:41:00,6.962,6.988,6.864,6.976,400000.0
2005-05-12 17:42:00,6.858,6.974,6.858,6.963,500000.0
2005-05-12 17:43:00,6.986,6.986,6.82,6.863,400000.0
2005-05-12 17:44:00,6.98,7.046,6.913,6.979,450000.0
2005-05-12 17:45:00,6.903,6.998,6.903,6.931,550000.0
2005-05-12 17:46:00,6.915,7.017,6.915,7.001,350000.0
2005-05-12 17:47:00,6.977,7.001,6.873,6.913,400000.0
2005-05-12 17:48:00,6.995,6.997,6.899,6.997,400000.0
2005-05-12 17:49:00,6.958,6.994,6.902,6.957,350000.0
2005-05-12 17:50:00,6.969,6.986,6.872,6.872,550000.0
2005-05-12 17:51:00,6.906,6.974,6.846,6.89,550000.0
2005-05-12 17:53:00,6.935,7.025,6.923,6.923,500000.0
2005-05-12 17:54:00,6.913,6.99,6.87,6.99,350000.0
2005-05-12 17:55:00,6.889,6.99,6.881,6.952,350000.0
2005-05-12 17:56:00,6.849,6.964,6.835,6.896,400000.0
2005-05-12 17:57:00,6.953,6.973,6.873,6.927,400000.0
2005-05-12 17:58:00,6.94,6.954,6.874,6.918,450000.0
2005-05-12 17:59:00,6.861,6.975,6.853,6.975,350000.0
2005-05-12 18:00:00,6.867,6.984,6.857,6.938,350000.0
2005-05-12 18:01:00,6.932,6.992,6.846,6.915,450000.0
2005-05-12 18:02:00,6.887,7.008,6.887,6.96,500000.0
2005-05-12 18:03:00,6.926,6.954,6.898,6.94,350000.0
2005-05-12 18:04:00,7.0,7.0,6.84,6.906,400000.0
2005-05-12 18:07:00,6.914,7.049,6.874,6.993,700000.0
2005-05-12 18:08:00,6.897,6.968,6.87,6.941,350000.0
2005-05-12 18:09:00,6.942,6.956,6.901,6.901,150000.0
2005-05-12 18:10:00,6.869,6.952,6.869,6.949,400000.0
2005-05-12 18:11:00,6.86,6.946,6.81,6.931,550000.0
2005-05-12 18:12:00,6.929,6.967,6.865,6.865,350000.0
2005-05-12 18:13:00,6.936,6.961,6.837,6.96,450000.0
2005-05-12 18:14:00,6.928,6.971,6.84,6.911,900000.0
2005-05-12 18:15:00,6.928,6.928,6.829,6.903,350000.0
2005-05-12 18:16:00,6.83,6.961,6.822,6.822,700000.0
2005-05-12 18:17:00,6.883,6.952,6.835,6.876,550000.0
2005-05-12 18:18:00,6.865,6.92,6.774,6.92,600000.0
2005-05-12 18:19:00,6.909,6.936,6.857,6.912,350000.0
2005-05-12 18:20:00,6.897,6.96,6.812,6.867,750000.0
2005-05-12 18:21:00,6.931,6.961,6.841,6.912,700000.0
2005-05-12 18:22:00,6.836,6.957,6.836,6.874,600000.0
2005-05-12 18:23:00,6.934,6.935,6.82,6.933,500000.0
2005-05-12 18:24:00,6.905,6.976,6.864,6.926,550000.0
2005-05-12 18:25:00,6.867,6.948,6.816,6.848,850000.0
2005-05-12 18:26:00,6.812,6.95,6.812,6.95,750000.0
2005-05-12 18:27:00,6.809,6.953,6.806,6.89,450000.0
2005-05-12 18:28:00,6.774,6.935,6.774,6.935,750000.0
2005-05-12 18:29:00,6.847,6.933,6.77,6.933,700000.0
2005-05-12 18:30:00,6.914,6.952,6.81,6.912,650000.0
2005-05-12 18:31:00,6.821,6.934,6.821,6.911,500000.0
2005-05-12 18:32:00,6.886,6.993,6.833,6.941,900000.0
2005-05-12 18:33:00,6.927,6.961,6.838,6.838,500000.0
2005-05-12 18:34:00,6.912,6.95,6.823,6.937,500000.0
2005-05-12 18:35:00,6.959,6.984,6.888,6.969,550000.0
2005-05-12 18:36:00,6.868,6.958,6.796,6.958,1000000.0
2005-05-12 18:37:00,6.885,6.965,6.869,6.915,600000.0
2005-05-12 18:38:00,6.835,6.978,6.835,6.906,800000.0
2005-05-12 18:39:00,6.954,6.975,6.868,6.939,600000.0
2005-05-12 18:40:00,6.87,6.964,6.838,6.918,650000.0
2005-05-12 18:41:00,6.879,6.96,6.855,6.918,700000.0
2005-05-12 18:42:00,6.863,6.99,6.859,6.941,900000.0
2005-05-12 18:43:00,6.871,6.955,6.845,6.954,800000.0
2005-05-12 18:44:00,6.908,6.936,6.811,6.854,600000.0
2005-05-12 18:45:00,6.87,6.97,6.86,6.94,750000.0
2005-05-12 18:46:00,6.832,6.939,6.827,6.858,400000.0
2005-05-12 18:47:00,6.794,6.921,6.786,6.881,600000.0
2005-05-12 18:48:00,6.941,6.941,6.837,6.902,350000.0
2005-05-12 18:49:00,6.902,6.918,6.788,6.789,550000.0
2005-05-12 18:50:00,6.883,6.919,6.801,6.801,400000.0
2005-05-12 18:51:00,6.9,6.938,6.822,6.831,650000.0
2005-05-12 18:52:00,6.87,6.926,6.774,6.82,950000.0
2005-05-12 18:53:00,6.889,6.914,6.807,6.887,550000.0
2005-05-12 18:54:00,6.744,6.888,6.744,6.76,400000.0
2005-05-12 18:55:00,6.91,6.91,6.748,6.783,650000.0
2005-05-12 18:56:00,6.849,6.876,6.772,6.876,550000.0
2005-05-12 18:57:00,6.881,6.893,6.767,6.893,600000.0
2005-05-12 18:58:00,6.91,6.91,6.803,6.873,400000.0
2005-05-12 18:59:00,6.815,6.915,6.776,6.844,700000.0
2005-05-12 19:00:00,6.821,6.929,6.784,6.915,500000.0
2005-05-12 19:01:00,6.814,6.853,6.746,6.746,700000.0
2005-05-12 19:02:00,6.792,6.858,6.715,6.838,700000.0
2005-05-12 19:03:00,6.878,6.957,6.801,6.881,700000.0
2005-05-12 19:04:00,6.797,6.861,6.769,6.793,500000.0
2005-05-12 19:05:00,6.778,6.867,6.774,6.867,250000.0
2005-05-12 19:06:00,6.9,6.9,6.759,6.896,800000.0
2005-05-12 19:07:00,6.848,6.869,6.771,6.798,400000.0
2005-05-12 19:08:00,6.818,6.905,6.795,6.795,350000.0
2005-05-12 19:09:00,6.784,6.904,6.773,6.839,600000.0
2005-05-12 19:10:00,6.879,6.887,6.743,6.887,500000.0
2005-05-12 19:11:00,6.883,6.902,6.793,6.799,550000.0
2005-05-12 19:12:00,6.809,6.909,6.804,6.885,500000.0
2005-05-12 19:13:00,6.828,6.914,6.768,6.768,400000.0
2005-05-12 19:14:00,6.788,6.899,6.785,6.899,750000.0
2005-05-12 19:15:00,6.848,6.934,6.797,6.888,850000.0
2005-05-12 19:16:00,6.932,6.932,6.78,6.89,650000.0
2005-05-12 19:17:00,6.84,6.889,6.824,6.865,400000.0
2005-05-12 19:18:00,6.819,6.96,6.797,6.906,500000.0
2005-05-12 19:19:00,6.909,6.934,6.784,6.929,850000.0
2005-05-12 19:20:00,6.911,6.927,6.832,6.927,400000.0
2005-05-12 19:21:00,6.851,6.884,6.747,6.793,650000.0
2005-05-12 19:22:00,6.896,6.915,6.785,6.813,700000.0
2005-05-12 19:23:00,6.893,6.923,6.781,6.808,650000.0
2005-05-12 19:24:00,6.863,6.929,6.843,6.929,400000.0
2005-05-12 19:25:00,6.891,6.891,6.84,6.877,150000.0
2005-05-12 19:26:00,6.813,6.939,6.798,6.798,550000.0
2005-05-12 19:27:00,6.825,6.901,6.796,6.796,350000.0
2005-05-12 19:28:00,6.894,6.917,6.796,6.796,300000.0
2005-05-12 19:29:00,6.781,6.924,6.781,6.916,300000.0
2005-05-12 19:30:00,6.908,6.908,6.779,6.8,600000.0
2005-05-12 19:44:00,6.884,6.884,6.801,6.833,200000.0
2005-05-12 19:46:00,6.876,6.876,6.776,6.815,200000.0
2005-05-12 20:01:00,6.884,6.884,6.801,6.833,200000.0
2005-05-12 20:11:00,6.895,6.895,6.803,6.839,200000.0
2005-05-12 20:14:00,6.883,6.883,6.783,6.823,200000.0
2005-05-12 20:22:00,6.897,6.897,6.812,6.845,200000.0
2005-05-12 21:14:00,6.886,6.886,6.78,6.817,200000.0
2005-05-12 21:21:00,6.823,6.911,6.792,6.911,250000.0
2005-05-12 21:22:00,6.911,6.911,6.758,6.876,300000.0
2005-05-12 21:23:00,6.814,6.866,6.773,6.863,500000.0
2005-05-12 21:24:00,6.897,6.924,6.827,6.827,200000.0
2005-05-12 21:33:00,6.884,6.884,6.784,6.823,200000.0
2005-05-12 21:45:00,6.915,6.915,6.79,6.911,450000.0
2005-05-12 21:46:00,6.919,6.955,6.833,6.847,500000.0
2005-05-12 21:58:00,6.874,6.874,6.769,6.806,200000.0
2005-05-12 22:02:00,6.853,6.853,6.753,6.793,200000.0
2005-05-12 22:10:00,6.863,6.865,6.773,6.862,350000.0
2005-05-12 22:11:00,6.876,6.897,6.822,6.884,300000.0
2005-05-12 22:25:00,6.886,6.886,6.802,6.834,200000.0
2005-05-12 22:27:00,6.872,6.872,6.767,6.805,200000.0
2005-05-12 22:35:00,6.871,6.893,6.783,6.814,450000.0
2005-05-12 22:46:00,6.857,6.857,6.756,6.795,200000.0
2005-05-12 23:20:00,6.911,6.915,6.892,6.907,300000.0
2005-05-12 23:44:00,6.903,6.903,6.803,6.843,200000.0
2005-05-13 00:00:00,6.93,6.97,6.85,6.91,250000.0
2005-05-13 00:13:00,6.883,6.901,6.823,6.891,250000.0
2005-05-13 00:51:00,6.87,6.87,6.761,6.797,200000.0
2005-05-13 01:42:00,6.857,6.904,6.771,6.781,900000.0
2005-05-13 01:43:00,6.859,6.899,6.794,6.867,350000.0
2005-05-13 01:44:00,6.75,6.867,6.734,6.867,500000.0
2005-05-13 01:57:00,6.915,6.915,6.832,6.88,300000.0
2005-05-13 02:00:00,6.86,6.976,6.813,6.854,400000.0
2005-05-13 02:03:00,6.81,6.929,6.81,6.929,100000.0
2005-05-13 02:06:00,6.884,6.884,6.773,6.809,200000.0
2005-05-13 02:12:00,6.862,6.897,6.764,6.764,500000.0
2005-05-13 02:16:00,6.798,6.866,6.764,6.764,400000.0
2005-05-13 02:17:00,6.816,6.835,6.742,6.835,150000.0
2005-05-13 02:18:00,6.764,6.848,6.764,6.848,150000.0
2005-05-13 02:19:00,6.888,6.889,6.788,6.788,250000.0
2005-05-13 02:21:00,6.864,6.864,6.781,6.813,200000.0
2005-05-13 02:25:00,6.809,6.812,6.764,6.764,250000.0
2005-05-13 02:26:00,6.77,6.872,6.742,6.799,550000.0
2005-05-13 02:28:00,6.734,6.85,6.728,6.848,400000.0
2005-05-13 02:29:00,6.837,6.847,6.745,6.832,300000.0
2005-05-13 02:30:00,6.742,6.842,6.722,6.842,400000.0
2005-05-13 02:36:00,6.812,6.833,6.725,6.725,400000.0
2005-05-13 02:37:00,6.858,6.858,6.749,6.754,700000.0
2005-05-13 02:41:00,6.795,6.845,6.728,6.771,400000.0
2005-05-13 02:42:00,6.768,6.841,6.758,6.781,200000.0
2005-05-13 02:47:00,6.799,6.868,6.776,6.796,600000.0
2005-05-13 02:48:00,6.788,6.875,6.771,6.828,550000.0
2005-05-13 02:49:00,6.785,6.851,6.728,6.728,550000.0
2005-05-13 02:50:00,6.851,6.851,6.761,6.834,250000.0
2005-05-13 02:51:00,6.812,6.841,6.701,6.767,650000.0
2005-05-13 02:52:00,6.81,6.864,6.738,6.826,350000.0
2005-05-13 02:53:00,6.793,6.881,6.713,6.84,350000.0
2005-05-13 02:56:00,6.85,6.85,6.73,6.816,450000.0
2005-05-13 02:58:00,6.83,6.843,6.723,6.723,500000.0
2005-05-13 02:59:00,6.879,6.889,6.779,6.871,600000.0
2005-05-13 03:00:00,6.823,6.861,6.723,6.763,500000.0
2005-05-13 03:01:00,6.866,6.876,6.784,6.863,300000.0
2005-05-13 03:02:00,6.787,6.831,6.76,6.831,300000.0
2005-05-13 03:04:00,6.765,6.872,6.763,6.826,700000.0
2005-05-13 03:05:00,6.824,6.872,6.748,6.872,500000.0
2005-05-13 03:06:00,6.736,6.877,6.721,6.838,600000.0
2005-05-13 03:07:00,6.81,6.87,6.729,6.81,450000.0
2005-05-13 03:10:00,6.83,6.864,6.741,6.858,400000.0
2005-05-13 03:11:00,6.809,6.825,6.733,6.757,750000.0
2005-05-13 03:12:00,6.821,6.842,6.751,6.842,350000.0
2005-05-13 03:13:00,6.865,6.895,6.786,6.88,450000.0
2005-05-13 03:14:00,6.759,6.85,6.741,6.741,350000.0
2005-05-13 03:15:00,6.715,6.865,6.715,6.865,900000.0
2005-05-13 03:18:00,6.813,6.822,6.734,6.734,150000.0
2005-05-13 03:19:00,6.821,6.885,6.748,6.748,500000.0
2005-05-13 03:20:00,6.821,6.821,6.685,6.687,550000.0
2005-05-13 03:21:00,6.766,6.766,6.737,6.737,100000.0
2005-05-13 03:22:00,6.836,6.857,6.716,6.777,500000.0
2005-05-13 03:24:00,6.857,6.857,6.733,6.791,450000.0
2005-05-13 03:25:00,6.756,6.838,6.69,6.773,550000.0
2005-05-13 03:26:00,6.779,6.845,6.755,6.845,300000.0
2005-05-13 03:28:00,6.853,6.863,6.729,6.75,450000.0
2005-05-13 03:29:00,6.796,6.813,6.721,6.804,450000.0
2005-05-13 03:30:00,6.751,6.83,6.743,6.743,300000.0
2005-05-13 03:31:00,6.816,6.898,6.754,6.856,600000.0
2005-05-13 03:32:00,6.835,6.896,6.732,6.746,400000.0
2005-05-13 03:33:00,6.841,6.851,6.754,6.776,400000.0
2005-05-13 03:34:00,6.731,6.877,6.731,6.785,450000.0
2005-05-13 03:35:00,6.87,6.87,6.775,6.851,450000.0
2005-05-13 03:36:00,6.836,6.839,6.745,6.745,350000.0
2005-05-13 03:37:00,6.83,6.845,6.77,6.844,350000.0
2005-05-13 03:38:00,6.783,6.864,6.758,6.795,400000.0
2005-05-13 03:39:00,6.869,6.869,6.766,6.766,100000.0
2005-05-13 03:40:00,6.813,6.87,6.732,6.78,500000.0
2005-05-13 03:41:00,6.815,6.826,6.776,6.826,200000.0
2005-05-13 03:44:00,6.826,6.826,6.746,6.782,200000.0
2005-05-13 03:47:00,6.854,6.854,6.728,6.795,150000.0
2005-05-13 03:50:00,6.77,6.828,6.726,6.744,600000.0
2005-05-13 03:51:00,6.876,6.876,6.715,6.849,500000.0
2005-05-13 03:52:00,6.751,6.885,6.745,6.872,350000.0
2005-05-13 03:54:00,6.808,6.821,6.733,6.773,550000.0
2005-05-13 03:55:00,6.781,6.842,6.743,6.743,350000.0
2005-05-13 03:56:00,6.858,6.858,6.75,6.84,550000.0
2005-05-13 03:59:00,6.776,6.901,6.739,6.739,700000.0
2005-05-13 04:00:00,6.843,6.869,6.728,6.82,450000.0
2005-05-13 04:03:00,6.771,6.888,6.761,6.85,500000.0
2005-05-13 04:04:00,6.864,6.894,6.759,6.846,500000.0
2005-05-13 04:05:00,6.882,6.904,6.759,6.862,650000.0
2005-05-13 04:06:00,6.824,6.86,6.748,6.86,400000.0
2005-05-13 04:08:00,6.83,6.83,6.751,6.783,200000.0
2005-05-13 04:10:00,6.779,6.836,6.736,6.821,500000.0
2005-05-13 04:11:00,6.769,6.808,6.754,6.768,300000.0
2005-05-13 04:17:00,6.831,6.877,6.745,6.78,350000.0
2005-05-13 04:29:00,6.883,6.883,6.776,6.883,400000.0
2005-05-13 04:33:00,6.827,6.856,6.707,6.765,550000.0
2005-05-13 04:34:00,6.801,6.837,6.759,6.837,150000.0
2005-05-13 04:36:00,6.865,6.885,6.769,6.77,650000.0
2005-05-13 04:38:00,6.848,6.848,6.848,6.848,50000.0
2005-05-13 04:39:00,6.78,6.871,6.78,6.842,350000.0
2005-05-13 04:41:00,6.789,6.861,6.72,6.75,700000.0
2005-05-13 04:42:00,6.797,6.889,6.789,6.797,450000.0
2005-05-13 04:43:00,6.801,6.85,6.714,6.85,900000.0
2005-05-13 04:45:00,6.76,6.9,6.76,6.806,850000.0
2005-05-13 04:46:00,6.888,6.908,6.775,6.901,550000.0
2005-05-13 04:50:00,6.829,6.87,6.726,6.742,500000.0
2005-05-13 04:55:00,6.821,6.821,6.821,6.821,50000.0
2005-05-13 04:58:00,6.835,6.866,6.751,6.866,550000.0
2005-05-13 04:59:00,6.791,6.842,6.745,6.789,500000.0
2005-05-13 05:00:00,6.801,6.874,6.769,6.846,600000.0
2005-05-13 05:01:00,6.874,6.882,6.842,6.851,400000.0
2005-05-13 05:02:00,6.769,6.845,6.769,6.826,450000.0
2005-05-13 05:03:00,6.768,6.86,6.758,6.832,450000.0
2005-05-13 05:04:00,6.769,6.882,6.76,6.774,450000.0
2005-05-13 05:05:00,6.816,6.862,6.756,6.798,550000.0
2005-05-13 05:06:00,6.86,6.881,6.771,6.857,300000.0
2005-05-13 05:07:00,6.733,6.871,6.726,6.868,500000.0
2005-05-13 05:09:00,6.873,6.873,6.805,6.813,300000.0
2005-05-13 05:11:00,6.813,6.878,6.769,6.804,500000.0
2005-05-13 05:12:00,6.724,6.882,6.724,6.765,800000.0
2005-05-13 05:13:00,6.824,6.895,6.785,6.798,350000.0
2005-05-13 05:14:00,6.831,6.86,6.719,6.854,900000.0
2005-05-13 05:15:00,6.831,6.872,6.759,6.793,400000.0
2005-05-13 05:18:00,6.845,6.845,6.753,6.789,200000.0
2005-05-13 05:26:00,6.785,6.785,6.693,6.729,200000.0
2005-05-13 05:40:00,6.746,6.875,6.746,6.8,300000.0
2005-05-13 05:41:00,6.812,6.851,6.723,6.836,650000.0
2005-05-13 05:42:00,6.789,6.866,6.751,6.866,400000.0
2005-05-13 05:43:00,6.828,6.901,6.733,6.733,450000.0
2005-05-13 05:44:00,6.875,6.879,6.741,6.869,700000.0
2005-05-13 05:45:00,6.847,6.847,6.68,6.734,450000.0
2005-05-13 05:51:00,6.828,6.856,6.775,6.824,450000.0
2005-05-13 05:53:00,6.726,6.825,6.726,6.739,250000.0
2005-05-13 05:54:00,6.789,6.831,6.783,6.803,300000.0
2005-05-13 05:55:00,6.8,6.87,6.767,6.805,350000.0
2005-05-13 05:56:00,6.865,6.865,6.752,6.821,350000.0
2005-05-13 05:58:00,6.855,6.874,6.781,6.859,400000.0
2005-05-13 05:59:00,6.855,6.855,6.84,6.84,100000.0
2005-05-13 06:07:00,6.834,6.902,6.765,6.806,500000.0
2005-05-13 06:11:00,6.788,6.847,6.747,6.79,350000.0
2005-05-13 06:13:00,6.854,6.886,6.76,6.792,450000.0
2005-05-13 06:14:00,6.861,6.891,6.747,6.842,500000.0
2005-05-13 06:15:00,6.848,6.878,6.754,6.843,500000.0
2005-05-13 06:16:00,6.88,6.88,6.788,6.83,500000.0
2005-05-13 06:17:00,6.747,6.825,6.747,6.825,250000.0
2005-05-13 06:18:00,6.772,6.885,6.764,6.851,450000.0
2005-05-13 06:19:00,6.847,6.913,6.814,6.868,400000.0
2005-05-13 06:20:00,6.762,6.762,6.755,6.755,100000.0
2005-05-13 06:23:00,6.845,6.845,6.766,6.801,200000.0
2005-05-13 06:24:00,6.804,6.853,6.804,6.853,150000.0
2005-05-13 06:26:00,6.859,6.872,6.773,6.773,400000.0
2005-05-13 06:28:00,6.855,6.877,6.74,6.835,550000.0
2005-05-13 06:29:00,6.804,6.857,6.767,6.823,300000.0
2005-05-13 06:30:00,6.778,6.867,6.737,6.846,400000.0
2005-05-13 06:36:00,6.808,6.838,6.744,6.744,350000.0
2005-05-13 06:37:00,6.875,6.917,6.756,6.787,750000.0
2005-05-13 06:38:00,6.785,6.867,6.715,6.853,700000.0
2005-05-13 06:39:00,6.901,6.901,6.846,6.879,350000.0
2005-05-13 06:40:00,6.823,6.899,6.802,6.899,450000.0
2005-05-13 06:42:00,6.831,6.836,6.794,6.836,300000.0
2005-05-13 06:44:00,6.833,6.84,6.793,6.809,200000.0
2005-05-13 06:49:00,6.857,6.9,6.757,6.889,650000.0
2005-05-13 06:51:00,6.896,6.896,6.764,6.764,350000.0
2005-05-13 06:52:00,6.809,6.897,6.809,6.874,300000.0
2005-05-13 06:53:00,6.827,6.897,6.755,6.856,500000.0
2005-05-13 06:54:00,6.884,6.884,6.827,6.837,350000.0
2005-05-13 06:55:00,6.831,6.833,6.831,6.833,100000.0
2005-05-13 06:56:00,6.902,6.902,6.901,6.901,100000.0
2005-05-13 06:57:00,6.885,6.885,6.789,6.789,400000.0
2005-05-13 06:59:00,6.905,6.908,6.797,6.823,300000.0
2005-05-13 07:00:00,6.865,6.865,6.796,6.806,250000.0
2005-05-13 07:03:00,6.81,6.897,6.768,6.768,350000.0
2005-05-13 07:04:00,6.821,6.888,6.799,6.888,250000.0
2005-05-13 07:06:00,6.846,6.846,6.692,6.71,350000.0
2005-05-13 07:07:00,6.856,6.856,6.777,6.856,400000.0
2005-05-13 07:08:00,6.772,6.894,6.772,6.835,400000.0
2005-05-13 07:10:00,6.791,6.882,6.76,6.807,650000.0
2005-05-13 07:11:00,6.895,6.895,6.761,6.797,150000.0
2005-05-13 07:12:00,6.857,6.896,6.774,6.876,300000.0
2005-05-13 07:14:00,6.788,6.856,6.788,6.823,350000.0
2005-05-13 07:16:00,6.786,6.879,6.717,6.879,500000.0
2005-05-13 07:18:00,6.862,6.886,6.786,6.868,450000.0
2005-05-13 07:19:00,6.859,6.859,6.765,6.765,350000.0
2005-05-13 07:20:00,6.847,6.863,6.757,6.863,400000.0
2005-05-13 07:22:00,6.834,6.834,6.826,6.826,100000.0
2005-05-13 07:23:00,6.86,6.887,6.768,6.86,500000.0
2005-05-13 07:24:00,6.867,6.899,6.831,6.843,350000.0
2005-05-13 07:25:00,6.867,6.961,6.854,6.913,300000.0
2005-05-13 07:28:00,6.815,6.956,6.802,6.956,300000.0
2005-05-13 07:30:00,6.927,6.927,6.853,6.883,350000.0
2005-05-13 07:31:00,6.836,6.844,6.836,6.844,100000.0
2005-05-13 07:32:00,6.808,6.86,6.778,6.815,250000.0
2005-05-13 07:34:00,6.899,6.901,6.805,6.877,350000.0
2005-05-13 07:36:00,6.818,6.896,6.818,6.841,500000.0
2005-05-13 07:38:00,6.876,6.877,6.79,6.854,400000.0
2005-05-13 07:40:00,6.82,6.856,6.733,6.856,450000.0
2005-05-13 07:41:00,6.886,6.886,6.765,6.765,250000.0
2005-05-13 07:42:00,6.873,6.873,6.777,6.777,100000.0
2005-05-13 07:44:00,6.864,6.887,6.773,6.81,400000.0
2005-05-13 07:46:00,6.9,6.9,6.783,6.859,400000.0
2005-05-13 07:48:00,6.86,6.862,6.772,6.772,400000.0
2005-05-13 07:49:00,6.785,6.916,6.785,6.871,400000.0
2005-05-13 07:50:00,6.839,6.896,6.786,6.859,550000.0
2005-05-13 07:52:00,6.904,6.905,6.789,6.789,450000.0
2005-05-13 07:53:00,6.784,6.888,6.784,6.82,400000.0
2005-05-13 07:54:00,6.86,6.881,6.767,6.816,450000.0
2005-05-13 07:55:00,6.837,6.869,6.816,6.823,500000.0
2005-05-13 07:56:00,6.905,6.905,6.768,6.773,350000.0
2005-05-13 07:57:00,6.829,6.935,6.797,6.846,500000.0
2005-05-13 07:58:00,6.861,6.861,6.81,6.81,150000.0
2005-05-13 07:59:00,6.79,6.894,6.79,6.836,300000.0
2005-05-13 08:00:00,6.824,6.899,6.771,6.838,450000.0
2005-05-13 08:02:00,6.781,6.9,6.765,6.818,750000.0
2005-05-13 08:03:00,6.793,6.899,6.793,6.862,450000.0
2005-05-13 08:04:00,6.802,6.899,6.765,6.822,550000.0
2005-05-13 08:05:00,6.82,6.907,6.808,6.84,550000.0
2005-05-13 08:06:00,6.778,6.866,6.766,6.806,400000.0
2005-05-13 08:09:00,6.806,6.861,6.755,6.791,500000.0
2005-05-13 08:10:00,6.878,6.881,6.792,6.792,250000.0
2005-05-13 08:11:00,6.86,6.86,6.743,6.832,300000.0
2005-05-13 08:12:00,6.76,6.908,6.76,6.805,250000.0
2005-05-13 08:13:00,6.896,6.911,6.809,6.812,400000.0
2005-05-13 08:14:00,6.769,6.911,6.769,6.775,400000.0
2005-05-13 08:15:00,6.783,6.895,6.783,6.845,550000.0
2005-05-13 08:16:00,6.82,6.886,6.819,6.853,250000.0
2005-05-13 08:17:00,6.903,6.907,6.811,6.886,650000.0
2005-05-13 08:18:00,6.867,6.902,6.785,6.855,550000.0
2005-05-13 08:19:00,6.787,6.863,6.787,6.818,250000.0
2005-05-13 08:20:00,6.886,6.886,6.725,6.83,550000.0
2005-05-13 08:21:00,6.783,6.913,6.757,6.823,550000.0
2005-05-13 08:22:00,6.745,6.85,6.745,6.781,350000.0
2005-05-13 08:23:00,6.793,6.902,6.785,6.898,550000.0
2005-05-13 08:24:00,6.895,6.895,6.793,6.893,350000.0
2005-05-13 08:26:00,6.883,6.887,6.781,6.887,500000.0
2005-05-13 08:27:00,6.818,6.863,6.816,6.863,250000.0
2005-05-13 08:28:00,6.852,6.888,6.776,6.839,450000.0
2005-05-13 08:29:00,6.752,6.862,6.745,6.853,400000.0
2005-05-13 08:30:00,6.865,6.865,6.778,6.833,400000.0
2005-05-13 08:31:00,6.78,6.867,6.78,6.815,400000.0
2005-05-13 08:32:00,6.919,6.941,6.828,6.873,400000.0
2005-05-13 08:33:00,6.861,6.902,6.763,6.853,400000.0
2005-05-13 08:34:00,6.83,6.876,6.791,6.81,300000.0
2005-05-13 08:35:00,6.785,6.875,6.785,6.864,350000.0
2005-05-13 08:36:00,6.843,6.843,6.736,6.781,500000.0
2005-05-13 08:37:00,6.836,6.893,6.791,6.851,250000.0
2005-05-13 08:38:00,6.866,6.896,6.763,6.791,650000.0
2005-05-13 08:39:00,6.863,6.863,6.751,6.751,350000.0
2005-05-13 08:40:00,6.858,6.877,6.721,6.839,550000.0
2005-05-13 08:41:00,6.851,6.871,6.808,6.808,350000.0
2005-05-13 08:42:00,6.904,6.904,6.796,6.859,450000.0
2005-05-13 08:44:00,6.812,6.861,6.799,6.86,350000.0
2005-05-13 08:45:00,6.863,6.892,6.808,6.808,350000.0
2005-05-13 08:46:00,6.866,6.873,6.753,6.844,500000.0
2005-05-13 08:47:00,6.888,6.92,6.782,6.826,550000.0
2005-05-13 08:48:00,6.779,6.836,6.779,6.819,450000.0
2005-05-13 08:49:00,6.908,6.908,6.81,6.862,400000.0
2005-05-13 08:50:00,6.765,6.904,6.765,6.843,450000.0
2005-05-13 08:51:00,6.858,6.889,6.777,6.827,350000.0
2005-05-13 08:53:00,6.881,6.897,6.824,6.882,400000.0
2005-05-13 08:54:00,6.903,6.904,6.813,6.813,350000.0
2005-05-13 08:55:00,6.903,6.903,6.734,6.887,550000.0
2005-05-13 08:56:00,6.814,6.898,6.779,6.854,550000.0
2005-05-13 08:57:00,6.862,6.932,6.79,6.862,550000.0
2005-05-13 08:58:00,6.902,6.902,6.787,6.845,200000.0
2005-05-13 08:59:00,6.878,6.878,6.71,6.817,500000.0
2005-05-13 09:00:00,6.839,6.89,6.723,6.744,550000.0
2005-05-13 09:01:00,6.836,6.926,6.8,6.868,550000.0
2005-05-13 09:03:00,6.811,6.886,6.773,6.773,300000.0
2005-05-13 09:04:00,6.861,6.902,6.763,6.899,400000.0
2005-05-13 09:05:00,6.832,6.874,6.751,6.863,400000.0
2005-05-13 09:06:00,6.836,6.883,6.784,6.828,350000.0
2005-05-13 09:07:00,6.755,6.847,6.755,6.844,400000.0
2005-05-13 09:08:00,6.786,6.875,6.762,6.8,450000.0
2005-05-13 09:09:00,6.771,6.894,6.771,6.785,450000.0
2005-05-13 09:10:00,6.872,6.872,6.755,6.863,350000.0
2005-05-13 09:11:00,6.869,6.869,6.759,6.798,550000.0
2005-05-13 09:12:00,6.873,6.903,6.769,6.792,550000.0
2005-05-13 09:15:00,6.805,6.864,6.765,6.838,350000.0
2005-05-13 09:17:00,6.885,6.885,6.755,6.85,550000.0
2005-05-13 09:18:00,6.866,6.905,6.788,6.848,400000.0
2005-05-13 09:19:00,6.903,6.905,6.799,6.899,450000.0
2005-05-13 09:20:00,6.823,6.904,6.791,6.791,450000.0
2005-05-13 09:21:00,6.834,6.889,6.789,6.889,550000.0
2005-05-13 09:22:00,6.842,6.89,6.794,6.89,250000.0
2005-05-13 09:23:00,6.807,6.896,6.759,6.852,450000.0
2005-05-13 09:24:00,6.761,6.859,6.761,6.834,400000.0
2005-05-13 09:25:00,6.919,6.942,6.835,6.848,350000.0
2005-05-13 09:26:00,6.811,6.857,6.796,6.796,200000.0
2005-05-13 09:27:00,6.869,6.908,6.792,6.792,500000.0
2005-05-13 09:28:00,6.809,6.871,6.777,6.866,350000.0
2005-05-13 09:29:00,6.8,6.924,6.8,6.893,300000.0
2005-05-13 09:30:00,6.802,6.91,6.755,6.896,400000.0
2005-05-13 09:31:00,6.854,6.854,6.761,6.828,400000.0
2005-05-13 09:32:00,6.846,6.893,6.792,6.893,250000.0
2005-05-13 09:33:00,6.878,6.912,6.779,6.909,450000.0
2005-05-13 09:34:00,6.866,6.903,6.779,6.903,350000.0
2005-05-13 09:35:00,6.794,6.9,6.794,6.9,350000.0
2005-05-13 09:37:00,6.841,6.876,6.751,6.843,400000.0
2005-05-13 09:38:00,6.824,6.902,6.785,6.89,450000.0
2005-05-13 09:39:00,6.909,6.947,6.796,6.905,500000.0
2005-05-13 09:40:00,6.767,6.86,6.708,6.721,550000.0
2005-05-13 09:41:00,6.852,6.891,6.776,6.776,350000.0
2005-05-13 09:42:00,6.858,6.876,6.781,6.798,400000.0
2005-05-13 09:43:00,6.896,6.896,6.745,6.861,450000.0
2005-05-13 09:44:00,6.813,6.902,6.787,6.817,350000.0
2005-05-13 09:45:00,6.862,6.889,6.701,6.862,500000.0
2005-05-13 09:46:00,6.805,6.881,6.758,6.78,500000.0
2005-05-13 09:47:00,6.81,6.911,6.81,6.879,300000.0
2005-05-13 09:48:00,6.924,6.924,6.8,6.845,450000.0
2005-05-13 09:50:00,6.812,6.896,6.764,6.773,500000.0
2005-05-13 09:51:00,6.873,6.873,6.779,6.808,350000.0
2005-05-13 09:52:00,6.882,6.882,6.728,6.834,400000.0
2005-05-13 09:53:00,6.759,6.868,6.759,6.768,400000.0
2005-05-13 09:55:00,6.849,6.894,6.752,6.793,400000.0
2005-05-13 09:56:00,6.804,6.903,6.778,6.897,400000.0
2005-05-13 09:57:00,6.803,6.886,6.757,6.874,500000.0
2005-05-13 09:59:00,6.836,6.908,6.78,6.886,450000.0
2005-05-13 10:00:00,6.839,6.872,6.765,6.872,550000.0
2005-05-13 10:01:00,6.843,6.882,6.75,6.855,500000.0
2005-05-13 10:02:00,6.798,6.946,6.798,6.887,350000.0
2005-05-13 10:03:00,6.838,6.863,6.75,6.777,400000.0
2005-05-13 10:04:00,6.854,6.873,6.786,6.811,400000.0
2005-05-13 10:06:00,6.816,6.881,6.752,6.881,450000.0
2005-05-13 10:07:00,6.822,6.863,6.762,6.79,400000.0
2005-05-13 10:09:00,6.901,6.903,6.761,6.896,450000.0
2005-05-13 10:11:00,6.875,6.875,6.687,6.702,500000.0
2005-05-13 10:12:00,6.884,6.884,6.766,6.824,350000.0
2005-05-13 10:13:00,6.802,6.899,6.752,6.783,500000.0
2005-05-13 10:15:00,6.907,6.907,6.798,6.851,350000.0
2005-05-13 10:16:00,6.719,6.894,6.719,6.85,400000.0
2005-05-13 10:17:00,6.838,6.897,6.786,6.788,400000.0
2005-05-13 10:18:00,6.764,6.913,6.764,6.89,450000.0
2005-05-13 10:19:00,6.832,6.935,6.792,6.863,400000.0
2005-05-13 10:20:00,6.806,6.866,6.778,6.778,550000.0
2005-05-13 10:21:00,6.864,6.913,6.845,6.885,400000.0
2005-05-13 10:22:00,6.759,6.898,6.759,6.816,400000.0
2005-05-13 10:23:00,6.898,6.935,6.798,6.867,450000.0
2005-05-13 10:24:00,6.89,6.901,6.749,6.894,900000.0
2005-05-13 10:25:00,6.774,6.895,6.751,6.851,700000.0
2005-05-13 10:27:00,6.865,6.899,6.79,6.899,450000.0
2005-05-13 10:28:00,6.88,6.88,6.761,6.81,350000.0
2005-05-13 10:29:00,6.883,6.883,6.725,6.84,900000.0
2005-05-13 10:30:00,6.788,6.871,6.751,6.794,400000.0
2005-05-13 10:31:00,6.774,6.86,6.774,6.819,350000.0
2005-05-13 10:32:00,6.838,6.887,6.774,6.867,700000.0
2005-05-13 10:33:00,6.861,6.884,6.774,6.879,400000.0
2005-05-13 10:35:00,6.783,6.886,6.773,6.812,400000.0
2005-05-13 10:37:00,6.887,6.901,6.766,6.811,400000.0
2005-05-13 10:38:00,6.766,6.97,6.766,6.895,400000.0
2005-05-13 10:39:00,6.871,6.926,6.763,6.763,650000.0
2005-05-13 10:40:00,6.867,6.877,6.766,6.876,550000.0
2005-05-13 10:43:00,6.853,6.944,6.799,6.812,400000.0
2005-05-13 10:45:00,6.844,6.881,6.735,6.828,350000.0
2005-05-13 10:46:00,6.838,6.886,6.768,6.886,400000.0
2005-05-13 10:47:00,6.856,6.893,6.756,6.756,350000.0
2005-05-13 10:48:00,6.809,6.902,6.747,6.885,450000.0
2005-05-13 10:49:00,6.911,6.911,6.796,6.796,600000.0
2005-05-13 10:51:00,6.863,6.899,6.768,6.881,550000.0
2005-05-13 10:52:00,6.859,6.909,6.744,6.857,950000.0
2005-05-13 10:53:00,6.839,6.894,6.758,6.807,500000.0
2005-05-13 10:54:00,6.857,6.857,6.734,6.847,400000.0
2005-05-13 10:55:00,6.846,6.894,6.744,6.836,800000.0
2005-05-13 10:57:00,6.839,6.875,6.712,6.837,450000.0
2005-05-13 10:58:00,6.771,6.854,6.715,6.808,350000.0
2005-05-13 10:59:00,6.874,6.887,6.753,6.753,450000.0
2005-05-13 11:00:00,6.789,6.869,6.743,6.781,350000.0
2005-05-13 11:01:00,6.778,6.908,6.778,6.855,500000.0
2005-05-13 11:02:00,6.889,6.898,6.768,6.827,400000.0
2005-05-13 11:03:00,6.806,6.884,6.751,6.792,550000.0
2005-05-13 11:05:00,6.738,6.875,6.738,6.765,550000.0
2005-05-13 11:07:00,6.796,6.843,6.725,6.829,450000.0
2005-05-13 11:08:00,6.742,6.863,6.709,6.863,350000.0
2005-05-13 11:09:00,6.86,6.86,6.743,6.84,500000.0
2005-05-13 11:10:00,6.754,6.901,6.754,6.817,400000.0
2005-05-13 11:11:00,6.861,6.895,6.767,6.861,350000.0
2005-05-13 11:12:00,6.863,6.877,6.758,6.828,550000.0
2005-05-13 11:13:00,6.846,6.889,6.772,6.889,500000.0
2005-05-13 11:14:00,6.767,6.869,6.735,6.869,400000.0
2005-05-13 11:15:00,6.774,6.891,6.755,6.804,400000.0
2005-05-13 11:16:00,6.809,6.898,6.809,6.887,500000.0
2005-05-13 11:17:00,6.886,6.886,6.775,6.886,350000.0
2005-05-13 11:19:00,6.793,6.907,6.783,6.906,550000.0
2005-05-13 11:21:00,6.887,6.887,6.751,6.854,450000.0
2005-05-13 11:22:00,6.884,6.888,6.73,6.732,400000.0
2005-05-13 11:23:00,6.747,6.893,6.747,6.762,500000.0
2005-05-13 11:24:00,6.81,6.885,6.756,6.84,550000.0
2005-05-13 11:25:00,6.748,6.846,6.733,6.759,550000.0
2005-05-13 11:26:00,6.858,6.878,6.766,6.878,400000.0
2005-05-13 11:27:00,6.766,6.876,6.766,6.876,500000.0
2005-05-13 11:29:00,6.787,6.88,6.77,6.801,500000.0
2005-05-13 11:30:00,6.885,6.913,6.778,6.778,500000.0
2005-05-13 11:31:00,6.855,6.874,6.773,6.838,350000.0
2005-05-13 11:32:00,6.828,6.842,6.751,6.751,450000.0
2005-05-13 11:33:00,6.743,6.866,6.743,6.819,350000.0
2005-05-13 11:34:00,6.849,6.849,6.778,6.838,250000.0
2005-05-13 11:35:00,6.841,6.864,6.723,6.804,450000.0
2005-05-13 11:37:00,6.785,6.891,6.734,6.84,400000.0
2005-05-13 11:38:00,6.837,6.874,6.781,6.853,400000.0
2005-05-13 11:39:00,6.804,6.862,6.76,6.772,350000.0
2005-05-13 11:40:00,6.793,6.879,6.759,6.826,400000.0
2005-05-13 11:41:00,6.742,6.838,6.742,6.79,350000.0
2005-05-13 11:42:00,6.76,6.859,6.76,6.85,350000.0
2005-05-13 11:43:00,6.874,6.876,6.774,6.876,350000.0
2005-05-13 11:44:00,6.856,6.873,6.744,6.854,450000.0
2005-05-13 11:45:00,6.772,6.864,6.755,6.854,550000.0
2005-05-13 11:47:00,6.821,6.85,6.704,6.823,500000.0
2005-05-13 11:49:00,6.856,6.885,6.762,6.803,350000.0
2005-05-13 11:50:00,6.815,6.867,6.742,6.867,350000.0
2005-05-13 11:51:00,6.743,6.861,6.743,6.846,450000.0
2005-05-13 11:52:00,6.766,6.865,6.697,6.865,450000.0
2005-05-13 11:53:00,6.768,6.906,6.768,6.799,400000.0
2005-05-13 11:54:00,6.872,6.872,6.771,6.78,550000.0
2005-05-13 11:55:00,6.753,6.838,6.704,6.838,350000.0
2005-05-13 11:56:00,6.8,6.878,6.8,6.803,350000.0
2005-05-13 11:57:00,6.853,6.853,6.754,6.824,450000.0
2005-05-13 11:58:00,6.824,6.863,6.734,6.863,350000.0
2005-05-13 11:59:00,6.828,6.87,6.761,6.806,450000.0
2005-05-13 12:00:00,6.811,6.811,6.709,6.709,350000.0
2005-05-13 12:01:00,6.864,6.905,6.8,6.8,500000.0
2005-05-13 12:02:00,6.836,6.854,6.732,6.732,400000.0
2005-05-13 12:03:00,6.744,6.85,6.744,6.814,550000.0
2005-05-13 12:04:00,6.788,6.847,6.739,6.739,350000.0
2005-05-13 12:05:00,6.822,6.85,6.714,6.754,350000.0
2005-05-13 12:06:00,6.832,6.845,6.775,6.845,350000.0
2005-05-13 12:07:00,6.864,6.876,6.735,6.802,450000.0
2005-05-13 12:08:00,6.841,6.851,6.729,6.851,450000.0
2005-05-13 12:09:00,6.743,6.829,6.742,6.777,350000.0
2005-05-13 12:10:00,6.826,6.855,6.756,6.798,400000.0
2005-05-13 12:11:00,6.773,6.805,6.702,6.702,300000.0
2005-05-13 12:12:00,6.704,6.841,6.704,6.727,350000.0
2005-05-13 12:13:00,6.784,6.818,6.699,6.798,400000.0
2005-05-13 12:14:00,6.807,6.838,6.708,6.737,550000.0
2005-05-13 12:15:00,6.76,6.821,6.726,6.754,400000.0
2005-05-13 12:16:00,6.753,6.812,6.689,6.741,400000.0
2005-05-13 12:17:00,6.787,6.826,6.766,6.826,400000.0
2005-05-13 12:18:00,6.818,6.832,6.736,6.759,450000.0
2005-05-13 12:20:00,6.796,6.869,6.748,6.796,500000.0
2005-05-13 12:21:00,6.837,6.876,6.754,6.84,500000.0
2005-05-13 12:22:00,6.869,6.869,6.756,6.831,400000.0
2005-05-13 12:23:00,6.85,6.85,6.69,6.719,400000.0
2005-05-13 12:24:00,6.869,6.869,6.761,6.838,600000.0
2005-05-13 12:25:00,6.86,6.86,6.75,6.836,450000.0
2005-05-13 12:27:00,6.84,6.879,6.773,6.858,550000.0
2005-05-13 12:28:00,6.844,6.876,6.738,6.793,500000.0
2005-05-13 12:29:00,6.857,6.954,6.74,6.776,500000.0
2005-05-13 12:30:00,6.766,6.879,6.757,6.879,450000.0
2005-05-13 12:31:00,6.833,6.833,6.76,6.818,350000.0
2005-05-13 12:32:00,6.719,6.855,6.719,6.816,350000.0
2005-05-13 12:33:00,6.852,6.853,6.736,6.84,400000.0
2005-05-13 12:35:00,6.851,6.851,6.744,6.744,350000.0
2005-05-13 12:37:00,6.861,6.863,6.767,6.767,500000.0
2005-05-13 12:38:00,6.838,6.868,6.737,6.805,450000.0
2005-05-13 12:39:00,6.833,6.85,6.712,6.811,450000.0
2005-05-13 12:41:00,6.819,6.861,6.739,6.861,450000.0
2005-05-13 12:43:00,6.806,6.857,6.753,6.768,500000.0
2005-05-13 12:45:00,6.776,6.835,6.715,6.761,400000.0
2005-05-13 12:47:00,6.763,6.874,6.722,6.793,350000.0
2005-05-13 12:49:00,6.797,6.883,6.747,6.757,450000.0
2005-05-13 12:50:00,6.788,6.854,6.734,6.749,400000.0
2005-05-13 12:51:00,6.765,6.905,6.756,6.851,500000.0
2005-05-13 12:52:00,6.775,6.873,6.756,6.836,500000.0
2005-05-13 12:53:00,6.745,6.839,6.745,6.823,500000.0
2005-05-13 12:54:00,6.839,6.859,6.752,6.798,450000.0
2005-05-13 12:55:00,6.793,6.855,6.74,6.855,450000.0
2005-05-13 12:56:00,6.83,6.867,6.75,6.758,450000.0
2005-05-13 12:57:00,6.805,6.855,6.722,6.722,400000.0
2005-05-13 12:58:00,6.761,6.844,6.698,6.723,400000.0
2005-05-13 13:00:00,6.837,6.868,6.749,6.79,500000.0
2005-05-13 13:01:00,6.726,6.869,6.726,6.807,400000.0
2005-05-13 13:02:00,6.731,6.824,6.708,6.76,400000.0
2005-05-13 13:03:00,6.783,6.858,6.724,6.724,450000.0
2005-05-13 13:04:00,6.77,6.826,6.701,6.701,450000.0
2005-05-13 13:05:00,6.672,6.797,6.672,6.797,400000.0
2005-05-13 13:07:00,6.857,6.857,6.712,6.771,500000.0
2005-05-13 13:08:00,6.76,6.852,6.739,6.741,400000.0
2005-05-13 13:09:00,6.852,6.852,6.737,6.739,450000.0
2005-05-13 13:11:00,6.738,6.827,6.738,6.809,400000.0
2005-05-13 13:12:00,6.83,6.849,6.735,6.735,550000.0
2005-05-13 13:13:00,6.862,6.862,6.728,6.823,450000.0
2005-05-13 13:14:00,6.715,6.838,6.715,6.833,350000.0
2005-05-13 13:17:00,6.832,6.848,6.727,6.843,450000.0
2005-05-13 13:18:00,6.685,6.828,6.685,6.828,400000.0
2005-05-13 13:19:00,6.739,6.807,6.68,6.736,400000.0
2005-05-13 13:21:00,6.717,6.843,6.717,6.718,350000.0
2005-05-13 13:23:00,6.75,6.821,6.704,6.728,350000.0
2005-05-13 13:24:00,6.808,6.843,6.725,6.755,450000.0
2005-05-13 13:25:00,6.84,6.868,6.784,6.854,350000.0
2005-05-13 13:27:00,6.737,6.82,6.737,6.806,500000.0
2005-05-13 13:28:00,6.812,6.856,6.726,6.762,400000.0
2005-05-13 13:29:00,6.844,6.849,6.701,6.811,350000.0
2005-05-13 13:31:00,6.71,6.823,6.71,6.82,450000.0
2005-05-13 13:32:00,6.768,6.853,6.718,6.718,500000.0
2005-05-13 13:33:00,6.756,6.822,6.723,6.761,350000.0
2005-05-13 13:34:00,6.721,6.856,6.706,6.733,350000.0
2005-05-13 13:35:00,6.797,6.841,6.732,6.732,400000.0
2005-05-13 13:36:00,6.78,6.868,6.727,6.817,450000.0
2005-05-13 13:38:00,6.777,6.846,6.729,6.825,400000.0
2005-05-13 13:39:00,6.782,6.841,6.736,6.817,500000.0
2005-05-13 13:40:00,6.814,6.856,6.734,6.856,350000.0
2005-05-13 13:41:00,6.772,6.883,6.772,6.867,400000.0
2005-05-13 13:42:00,6.823,6.823,6.723,6.801,350000.0
2005-05-13 13:43:00,6.818,6.839,6.702,6.809,500000.0
2005-05-13 13:45:00,6.731,6.813,6.696,6.813,400000.0
2005-05-13 13:46:00,6.785,6.863,6.745,6.8,450000.0
2005-05-13 13:47:00,6.837,6.859,6.753,6.834,350000.0
2005-05-13 13:48:00,6.825,6.856,6.751,6.826,400000.0
2005-05-13 13:49:00,6.738,6.884,6.738,6.822,350000.0
2005-05-13 13:50:00,6.701,6.777,6.685,6.777,450000.0
2005-05-13 13:51:00,6.862,6.899,6.775,6.775,350000.0
2005-05-13 13:53:00,6.774,6.879,6.735,6.785,450000.0
2005-05-13 13:54:00,6.806,6.863,6.749,6.853,400000.0
2005-05-13 13:55:00,6.813,6.857,6.776,6.813,350000.0
2005-05-13 13:57:00,6.791,6.866,6.749,6.749,400000.0
2005-05-13 13:58:00,6.737,6.857,6.737,6.857,350000.0
2005-05-13 13:59:00,6.853,6.853,6.842,6.842,150000.0
2005-05-13 14:00:00,6.815,6.821,6.726,6.781,350000.0
2005-05-13 14:01:00,6.815,6.865,6.757,6.865,400000.0
2005-05-13 14:03:00,6.851,6.855,6.781,6.839,350000.0
2005-05-13 14:05:00,6.763,6.842,6.754,6.772,350000.0
2005-05-13 14:07:00,6.833,6.87,6.748,6.838,400000.0
2005-05-13 14:09:00,6.747,6.881,6.747,6.778,550000.0
2005-05-13 14:10:00,6.766,6.866,6.763,6.795,350000.0
2005-05-13 14:11:00,6.815,6.849,6.773,6.849,400000.0
2005-05-13 14:12:00,6.865,6.873,6.832,6.872,450000.0
2005-05-13 14:15:00,6.731,6.871,6.731,6.778,500000.0
2005-05-13 14:17:00,6.827,6.835,6.75,6.783,450000.0
2005-05-13 14:19:00,6.833,6.862,6.691,6.843,500000.0
2005-05-13 14:20:00,6.772,6.865,6.772,6.779,350000.0
2005-05-13 14:21:00,6.761,6.869,6.743,6.801,450000.0
2005-05-13 14:22:00,6.844,6.853,6.721,6.721,450000.0
2005-05-13 14:23:00,6.78,6.861,6.777,6.805,400000.0
2005-05-13 14:24:00,6.877,6.884,6.808,6.881,400000.0
2005-05-13 14:25:00,6.801,6.859,6.785,6.793,350000.0
2005-05-13 14:26:00,6.807,6.888,6.751,6.817,350000.0
2005-05-13 14:27:00,6.83,6.88,6.736,6.88,400000.0
2005-05-13 14:28:00,6.867,6.867,6.779,6.82,400000.0
2005-05-13 14:29:00,6.827,6.881,6.752,6.836,350000.0
2005-05-13 14:30:00,6.827,6.902,6.761,6.761,550000.0
2005-05-13 14:31:00,6.798,6.902,6.795,6.876,400000.0
2005-05-13 14:32:00,6.859,6.916,6.807,6.828,500000.0
2005-05-13 14:33:00,6.884,6.899,6.74,6.812,400000.0
2005-05-13 14:34:00,6.858,6.934,6.805,6.857,450000.0
2005-05-13 14:35:00,6.873,6.901,6.824,6.826,350000.0
2005-05-13 14:36:00,6.854,6.885,6.782,6.885,400000.0
2005-05-13 14:37:00,6.806,6.889,6.773,6.889,550000.0
2005-05-13 14:38:00,6.842,6.913,6.834,6.882,400000.0
2005-05-13 14:39:00,6.887,6.945,6.778,6.817,500000.0
2005-05-13 14:40:00,6.839,6.923,6.814,6.835,400000.0
2005-05-13 14:41:00,6.799,6.904,6.799,6.871,550000.0
2005-05-13 14:42:00,6.768,6.877,6.763,6.863,400000.0
2005-05-13 14:43:00,6.869,6.9,6.765,6.9,500000.0
2005-05-13 14:44:00,6.794,6.874,6.768,6.874,450000.0
2005-05-13 14:45:00,6.877,6.914,6.838,6.892,400000.0
2005-05-13 14:46:00,6.88,6.905,6.827,6.827,350000.0
2005-05-13 14:47:00,6.87,6.9,6.773,6.887,350000.0
2005-05-13 14:48:00,6.866,6.899,6.794,6.886,400000.0
2005-05-13 14:49:00,6.909,6.909,6.758,6.758,500000.0
2005-05-13 14:50:00,6.836,6.918,6.786,6.786,400000.0
2005-05-13 14:51:00,6.912,6.929,6.816,6.886,350000.0
2005-05-13 14:52:00,6.923,6.923,6.812,6.844,450000.0
2005-05-13 14:53:00,6.841,6.918,6.815,6.865,400000.0
2005-05-13 14:54:00,6.786,6.951,6.786,6.844,550000.0
2005-05-13 14:55:00,6.882,6.915,6.79,6.79,450000.0
2005-05-13 14:56:00,6.902,6.957,6.814,6.931,550000.0
2005-05-13 14:57:00,6.928,6.937,6.838,6.909,450000.0
2005-05-13 14:58:00,6.839,6.907,6.809,6.878,400000.0
2005-05-13 14:59:00,6.849,6.944,6.808,6.925,550000.0
2005-05-13 15:00:00,6.813,6.939,6.803,6.836,450000.0
2005-05-13 15:01:00,6.88,6.925,6.809,6.888,450000.0
2005-05-13 15:02:00,6.802,6.918,6.774,6.874,450000.0
2005-05-13 15:03:00,6.897,6.929,6.792,6.929,500000.0
2005-05-13 15:04:00,6.841,6.905,6.788,6.808,550000.0
2005-05-13 15:05:00,6.793,6.922,6.793,6.818,550000.0
2005-05-13 15:06:00,6.88,6.883,6.843,6.843,400000.0
2005-05-13 15:07:00,6.772,6.885,6.745,6.864,350000.0
2005-05-13 15:08:00,6.773,6.907,6.772,6.881,500000.0
2005-05-13 15:09:00,6.895,6.902,6.781,6.794,450000.0
2005-05-13 15:10:00,6.803,6.899,6.753,6.808,400000.0
2005-05-13 15:11:00,6.807,6.913,6.779,6.792,500000.0
2005-05-13 15:12:00,6.907,6.914,6.777,6.812,550000.0
2005-05-13 15:13:00,6.861,6.899,6.802,6.898,400000.0
2005-05-13 15:14:00,6.793,6.852,6.738,6.796,500000.0
2005-05-13 15:15:00,6.806,6.906,6.8,6.849,400000.0
2005-05-13 15:16:00,6.87,6.878,6.788,6.816,350000.0
2005-05-13 15:17:00,6.864,6.918,6.798,6.862,450000.0
2005-05-13 15:18:00,6.913,6.913,6.797,6.847,400000.0
2005-05-13 15:19:00,6.847,6.909,6.817,6.863,450000.0
2005-05-13 15:20:00,6.832,6.911,6.815,6.911,400000.0
2005-05-13 15:21:00,6.883,6.922,6.805,6.848,250000.0
2005-05-13 15:22:00,6.886,6.924,6.847,6.892,450000.0
2005-05-13 15:23:00,6.83,6.916,6.83,6.892,400000.0
2005-05-13 15:24:00,6.885,6.914,6.799,6.9,350000.0
2005-05-13 15:25:00,6.908,6.92,6.794,6.879,350000.0
2005-05-13 15:26:00,6.805,6.91,6.805,6.817,550000.0
2005-05-13 15:27:00,6.821,6.926,6.807,6.843,350000.0
2005-05-13 15:28:00,6.8,6.91,6.8,6.877,350000.0
2005-05-13 15:29:00,6.87,6.891,6.772,6.788,500000.0
2005-05-13 15:31:00,6.831,6.916,6.815,6.815,500000.0
2005-05-13 15:32:00,6.804,6.877,6.763,6.877,450000.0
2005-05-13 15:33:00,6.86,6.876,6.782,6.866,400000.0
2005-05-13 15:34:00,6.771,6.939,6.771,6.777,400000.0
2005-05-13 15:35:00,6.827,6.902,6.809,6.845,400000.0
2005-05-13 15:36:00,6.838,6.891,6.75,6.891,550000.0
2005-05-13 15:37:00,6.766,6.889,6.766,6.858,400000.0
2005-05-13 15:38:00,6.833,6.914,6.827,6.872,450000.0
2005-05-13 15:39:00,6.831,6.915,6.788,6.915,500000.0
2005-05-13 15:40:00,6.801,6.95,6.801,6.816,450000.0
2005-05-13 15:41:00,6.784,6.914,6.784,6.869,400000.0
2005-05-13 15:42:00,6.885,6.885,6.798,6.814,350000.0
2005-05-13 15:43:00,6.822,6.871,6.763,6.765,450000.0
2005-05-13 15:44:00,6.878,6.907,6.804,6.889,350000.0
2005-05-13 15:45:00,6.896,6.896,6.793,6.886,450000.0
2005-05-13 15:46:00,6.782,6.885,6.782,6.805,400000.0
2005-05-13 15:47:00,6.882,6.921,6.776,6.778,550000.0
2005-05-13 15:48:00,6.809,6.876,6.773,6.79,350000.0
2005-05-13 15:49:00,6.859,6.908,6.844,6.908,350000.0
2005-05-13 15:50:00,6.842,6.951,6.817,6.913,550000.0
2005-05-13 15:51:00,6.873,6.942,6.789,6.814,350000.0
2005-05-13 15:52:00,6.784,6.898,6.765,6.765,350000.0
2005-05-13 15:53:00,6.861,6.894,6.781,6.852,500000.0
2005-05-13 15:54:00,6.883,6.916,6.848,6.916,450000.0
2005-05-13 15:55:00,6.764,6.876,6.757,6.876,500000.0
2005-05-13 15:56:00,6.787,6.945,6.787,6.869,450000.0
2005-05-13 15:57:00,6.804,6.841,6.776,6.814,450000.0
2005-05-13 15:58:00,6.794,6.919,6.794,6.919,500000.0
2005-05-13 15:59:00,6.898,6.898,6.792,6.818,450000.0
2005-05-13 16:00:00,6.877,6.936,6.777,6.875,500000.0
2005-05-13 16:01:00,6.884,6.9,6.779,6.784,400000.0
2005-05-13 16:02:00,6.781,6.899,6.739,6.824,550000.0
2005-05-13 16:03:00,6.903,6.908,6.79,6.846,450000.0
2005-05-13 16:04:00,6.769,6.91,6.769,6.871,550000.0
2005-05-13 16:05:00,6.781,6.888,6.78,6.817,450000.0
2005-05-13 16:06:00,6.788,6.887,6.751,6.848,350000.0
2005-05-13 16:07:00,6.814,6.904,6.797,6.797,500000.0
2005-05-13 16:08:00,6.791,6.918,6.791,6.838,550000.0
2005-05-13 16:09:00,6.771,6.89,6.765,6.89,350000.0
2005-05-13 16:10:00,6.857,6.864,6.748,6.857,500000.0
2005-05-13 16:11:00,6.735,6.847,6.734,6.741,500000.0
2005-05-13 16:12:00,6.827,6.876,6.808,6.832,350000.0
2005-05-13 16:13:00,6.829,6.909,6.829,6.909,450000.0
2005-05-13 16:14:00,6.913,6.913,6.798,6.844,500000.0
2005-05-13 16:15:00,6.904,6.911,6.773,6.773,350000.0
2005-05-13 16:16:00,6.844,6.914,6.795,6.876,550000.0
2005-05-13 16:17:00,6.885,6.979,6.818,6.818,350000.0
2005-05-13 16:18:00,6.911,6.912,6.78,6.873,400000.0
2005-05-13 16:19:00,6.84,6.903,6.84,6.845,150000.0
2005-05-13 16:21:00,6.81,6.894,6.762,6.852,500000.0
2005-05-13 16:23:00,6.815,6.942,6.815,6.816,400000.0
2005-05-13 16:24:00,6.873,6.925,6.799,6.917,550000.0
2005-05-13 16:25:00,6.891,6.919,6.81,6.897,350000.0
2005-05-13 16:26:00,6.863,6.897,6.755,6.755,550000.0
2005-05-13 16:27:00,6.777,6.893,6.743,6.87,400000.0
2005-05-13 16:28:00,6.858,6.903,6.815,6.891,400000.0
2005-05-13 16:29:00,6.771,6.882,6.747,6.747,350000.0
2005-05-13 16:30:00,6.804,6.911,6.77,6.854,550000.0
2005-05-13 16:31:00,6.802,6.879,6.767,6.811,400000.0
2005-05-13 16:32:00,6.894,6.91,6.789,6.821,400000.0
2005-05-13 16:33:00,6.8,6.894,6.784,6.806,350000.0
2005-05-13 16:35:00,6.793,6.878,6.728,6.793,500000.0
2005-05-13 16:36:00,6.897,6.909,6.819,6.824,500000.0
2005-05-13 16:37:00,6.891,6.891,6.774,6.79,500000.0
2005-05-13 16:38:00,6.737,6.897,6.737,6.762,450000.0
2005-05-13 16:39:00,6.815,6.891,6.807,6.886,500000.0
2005-05-13 16:40:00,6.795,6.89,6.788,6.802,450000.0
2005-05-13 16:42:00,6.789,6.894,6.77,6.888,500000.0
2005-05-13 16:43:00,6.77,6.894,6.77,6.815,350000.0
2005-05-13 16:44:00,6.894,6.896,6.764,6.764,400000.0
2005-05-13 16:45:00,6.747,6.834,6.747,6.804,400000.0
2005-05-13 16:46:00,6.799,6.859,6.797,6.859,350000.0
2005-05-13 16:47:00,6.8,6.925,6.783,6.802,600000.0
2005-05-13 16:48:00,6.878,6.937,6.825,6.87,500000.0
2005-05-13 16:49:00,6.853,6.9,6.77,6.77,450000.0
2005-05-13 16:50:00,6.849,6.904,6.78,6.904,250000.0
2005-05-13 16:51:00,6.929,6.933,6.765,6.765,400000.0
2005-05-13 16:52:00,6.814,6.909,6.802,6.909,450000.0
2005-05-13 16:53:00,6.803,6.935,6.799,6.83,350000.0
2005-05-13 16:54:00,6.809,6.888,6.761,6.785,450000.0
2005-05-13 16:55:00,6.882,6.905,6.789,6.832,550000.0
2005-05-13 16:56:00,6.821,6.873,6.759,6.769,400000.0
2005-05-13 16:57:00,6.793,6.871,6.75,6.781,450000.0
2005-05-13 16:58:00,6.789,6.881,6.782,6.852,500000.0
2005-05-13 16:59:00,6.822,6.912,6.812,6.819,400000.0
2005-05-13 17:00:00,6.89,6.89,6.775,6.775,350000.0
2005-05-13 17:01:00,6.818,6.901,6.754,6.8,500000.0
2005-05-13 17:02:00,6.818,6.898,6.808,6.848,400000.0
2005-05-13 17:03:00,6.821,6.892,6.79,6.852,500000.0
2005-05-13 17:05:00,6.881,6.881,6.759,6.862,400000.0
2005-05-13 17:06:00,6.905,6.905,6.715,6.836,350000.0
2005-05-13 17:07:00,6.872,6.917,6.795,6.839,500000.0
2005-05-13 17:09:00,6.889,6.944,6.798,6.823,450000.0
2005-05-13 17:10:00,6.876,6.911,6.816,6.877,350000.0
2005-05-13 17:11:00,6.908,6.914,6.785,6.794,400000.0
2005-05-13 17:12:00,6.85,6.89,6.786,6.802,400000.0
2005-05-13 17:13:00,6.805,6.899,6.773,6.892,450000.0
2005-05-13 17:14:00,6.835,6.913,6.773,6.883,550000.0
2005-05-13 17:15:00,6.778,6.879,6.758,6.825,350000.0
2005-05-13 17:16:00,6.864,6.864,6.764,6.838,450000.0
2005-05-13 17:17:00,6.818,6.882,6.746,6.87,450000.0
2005-05-13 17:18:00,6.83,6.896,6.8,6.896,350000.0
2005-05-13 17:19:00,6.791,6.911,6.791,6.879,450000.0
2005-05-13 17:20:00,6.837,6.858,6.744,6.774,350000.0
2005-05-13 17:21:00,6.894,6.894,6.756,6.778,450000.0
2005-05-13 17:22:00,6.868,6.883,6.868,6.883,100000.0
2005-05-13 17:23:00,6.786,6.874,6.771,6.861,550000.0
2005-05-13 17:24:00,6.868,6.875,6.754,6.771,350000.0
2005-05-13 17:25:00,6.872,6.899,6.782,6.899,400000.0
2005-05-13 17:26:00,6.795,6.9,6.795,6.845,450000.0
2005-05-13 17:27:00,6.864,6.878,6.77,6.846,400000.0
2005-05-13 17:28:00,6.811,6.868,6.717,6.734,550000.0
2005-05-13 17:29:00,6.751,6.866,6.749,6.844,500000.0
2005-05-13 17:30:00,6.727,6.864,6.727,6.851,450000.0
2005-05-13 17:31:00,6.809,6.902,6.762,6.836,600000.0
2005-05-13 17:32:00,6.771,6.867,6.743,6.816,400000.0
2005-05-13 17:33:00,6.808,6.847,6.716,6.847,400000.0
2005-05-13 17:34:00,6.845,6.88,6.733,6.88,450000.0
2005-05-13 17:35:00,6.829,6.885,6.775,6.844,500000.0
2005-05-13 17:36:00,6.849,6.894,6.757,6.88,450000.0
2005-05-13 17:37:00,6.872,6.872,6.719,6.845,550000.0
2005-05-13 17:38:00,6.825,6.9,6.803,6.826,400000.0
2005-05-13 17:39:00,6.866,6.872,6.766,6.789,350000.0
2005-05-13 17:40:00,6.785,6.894,6.784,6.883,500000.0
2005-05-13 17:41:00,6.86,6.893,6.783,6.793,500000.0
2005-05-13 17:42:00,6.76,6.893,6.75,6.843,500000.0
2005-05-13 17:43:00,6.893,6.894,6.749,6.78,400000.0
2005-05-13 17:44:00,6.868,6.891,6.786,6.854,450000.0
2005-05-13 17:45:00,6.807,6.928,6.801,6.824,550000.0
2005-05-13 17:46:00,6.862,6.889,6.751,6.889,450000.0
2005-05-13 17:48:00,6.858,6.865,6.74,6.865,400000.0
2005-05-13 17:49:00,6.84,6.891,6.805,6.859,350000.0
2005-05-13 17:51:00,6.805,6.899,6.737,6.794,550000.0
2005-05-13 17:52:00,6.852,6.871,6.751,6.764,350000.0
2005-05-13 17:53:00,6.837,6.888,6.804,6.804,500000.0
2005-05-13 17:54:00,6.805,6.887,6.757,6.887,350000.0
2005-05-13 17:55:00,6.788,6.888,6.781,6.852,350000.0
2005-05-13 17:56:00,6.765,6.858,6.734,6.787,400000.0
2005-05-13 17:57:00,6.86,6.873,6.774,6.826,400000.0
2005-05-13 17:58:00,6.838,6.853,6.776,6.818,450000.0
2005-05-13 17:59:00,6.766,6.884,6.762,6.884,350000.0
2005-05-13 18:00:00,6.76,6.871,6.756,6.84,350000.0
2005-05-13 18:01:00,6.832,6.875,6.733,6.805,450000.0
2005-05-13 18:02:00,6.758,6.845,6.747,6.845,500000.0
2005-05-13 18:04:00,6.898,6.908,6.782,6.791,800000.0
2005-05-13 18:05:00,6.806,6.876,6.745,6.876,750000.0
2005-05-13 18:06:00,6.866,6.869,6.732,6.732,650000.0
2005-05-13 18:07:00,6.871,6.877,6.759,6.866,600000.0
2005-05-13 18:08:00,6.845,6.857,6.759,6.857,250000.0
2005-05-13 18:09:00,6.836,6.876,6.737,6.829,550000.0
2005-05-13 18:10:00,6.843,6.868,6.757,6.868,400000.0
2005-05-13 18:11:00,6.768,6.861,6.739,6.839,650000.0
2005-05-13 18:12:00,6.792,6.878,6.768,6.865,350000.0
2005-05-13 18:13:00,6.839,6.859,6.755,6.791,500000.0
2005-05-13 18:15:00,6.784,6.893,6.769,6.893,450000.0
2005-05-13 18:16:00,6.782,6.902,6.764,6.774,400000.0
2005-05-13 18:17:00,6.836,6.881,6.745,6.768,550000.0
2005-05-13 18:18:00,6.838,6.912,6.75,6.75,500000.0
2005-05-13 18:19:00,6.842,6.85,6.791,6.85,300000.0
2005-05-13 18:20:00,6.805,6.909,6.773,6.847,400000.0
2005-05-13 18:21:00,6.797,6.895,6.782,6.848,550000.0
2005-05-13 18:22:00,6.852,6.852,6.757,6.788,400000.0
2005-05-13 18:23:00,6.869,6.879,6.778,6.865,400000.0
2005-05-13 18:24:00,6.863,6.864,6.758,6.864,400000.0
2005-05-13 18:26:00,6.803,6.871,6.782,6.871,550000.0
2005-05-13 18:27:00,6.81,6.861,6.793,6.827,550000.0
2005-05-13 18:28:00,6.836,6.848,6.749,6.845,350000.0
2005-05-13 18:29:00,6.813,6.887,6.803,6.887,350000.0
2005-05-13 18:30:00,6.836,6.874,6.752,6.82,450000.0
2005-05-13 18:31:00,6.831,6.846,6.745,6.832,350000.0
2005-05-13 18:32:00,6.788,6.867,6.727,6.798,450000.0
2005-05-13 18:33:00,6.853,6.881,6.779,6.781,300000.0
2005-05-13 18:34:00,6.859,6.893,6.783,6.882,400000.0
2005-05-13 18:35:00,6.817,6.891,6.817,6.83,350000.0
2005-05-13 18:36:00,6.807,6.886,6.748,6.85,550000.0
2005-05-13 18:37:00,6.807,6.872,6.782,6.836,500000.0
2005-05-13 18:38:00,6.859,6.878,6.756,6.829,450000.0
2005-05-13 18:39:00,6.874,6.885,6.785,6.858,400000.0
2005-05-13 18:40:00,6.878,6.902,6.751,6.817,350000.0
2005-05-13 18:41:00,6.811,6.869,6.785,6.85,500000.0
2005-05-13 18:42:00,6.816,6.864,6.752,6.78,550000.0
2005-05-13 18:43:00,6.847,6.885,6.768,6.885,400000.0
2005-05-13 18:44:00,6.843,6.908,6.761,6.824,500000.0
2005-05-13 18:45:00,6.759,6.885,6.759,6.85,350000.0
2005-05-13 18:46:00,6.766,6.88,6.754,6.88,350000.0
2005-05-13 18:47:00,6.747,6.881,6.747,6.844,400000.0
2005-05-13 18:48:00,6.856,6.874,6.802,6.861,250000.0
2005-05-13 18:49:00,6.77,6.887,6.77,6.833,400000.0
2005-05-13 18:50:00,6.889,6.918,6.804,6.901,450000.0
2005-05-13 18:51:00,6.862,6.897,6.787,6.808,450000.0
2005-05-13 18:52:00,6.833,6.895,6.741,6.885,550000.0
2005-05-13 18:53:00,6.845,6.886,6.809,6.867,450000.0
2005-05-13 18:54:00,6.814,6.913,6.791,6.791,550000.0
2005-05-13 18:55:00,6.787,6.89,6.749,6.83,350000.0
2005-05-13 18:56:00,6.833,6.883,6.809,6.859,350000.0
2005-05-13 18:57:00,6.893,6.893,6.757,6.861,450000.0
2005-05-13 18:58:00,6.877,6.886,6.805,6.856,350000.0
2005-05-13 18:59:00,6.796,6.865,6.796,6.829,450000.0
2005-05-13 19:00:00,6.803,6.882,6.744,6.882,350000.0
2005-05-13 19:01:00,6.783,6.877,6.773,6.835,500000.0
2005-05-13 19:02:00,6.797,6.851,6.748,6.848,400000.0
2005-05-13 19:03:00,6.84,6.84,6.747,6.755,350000.0
2005-05-13 19:04:00,6.881,6.881,6.846,6.846,100000.0
2005-05-13 19:05:00,6.855,6.886,6.8,6.849,500000.0
2005-05-13 19:06:00,6.86,6.882,6.749,6.882,400000.0
2005-05-13 19:07:00,6.825,6.844,6.745,6.775,400000.0
2005-05-13 19:08:00,6.8,6.894,6.789,6.789,350000.0
2005-05-13 19:09:00,6.768,6.938,6.768,6.835,500000.0
2005-05-13 19:10:00,6.871,6.877,6.871,6.877,100000.0
2005-05-13 19:11:00,6.854,6.854,6.839,6.839,100000.0
2005-05-13 19:12:00,6.797,6.891,6.797,6.866,350000.0
2005-05-13 19:13:00,6.803,6.883,6.746,6.746,350000.0
2005-05-13 19:14:00,6.763,6.87,6.748,6.855,400000.0
2005-05-13 19:15:00,6.807,6.885,6.783,6.885,500000.0
2005-05-13 19:16:00,6.898,6.898,6.83,6.866,350000.0
2005-05-13 19:18:00,6.863,6.907,6.755,6.863,600000.0
2005-05-13 19:19:00,6.876,6.907,6.784,6.907,500000.0
2005-05-13 19:20:00,6.879,6.884,6.756,6.817,250000.0
2005-05-13 19:21:00,6.875,6.886,6.802,6.802,350000.0
2005-05-13 19:22:00,6.875,6.9,6.76,6.849,500000.0
2005-05-13 19:23:00,6.897,6.897,6.773,6.773,450000.0
2005-05-13 19:24:00,6.837,6.88,6.734,6.801,550000.0
2005-05-13 19:25:00,6.787,6.897,6.787,6.83,350000.0
2005-05-13 19:26:00,6.877,6.877,6.791,6.791,150000.0
2005-05-13 19:28:00,6.882,6.882,6.706,6.836,300000.0
2005-05-13 19:29:00,6.879,6.887,6.735,6.819,550000.0
2005-05-13 19:30:00,6.875,6.878,6.728,6.781,650000.0
2005-05-13 19:31:00,6.867,6.869,6.762,6.822,550000.0
2005-05-13 19:32:00,6.858,6.94,6.829,6.842,500000.0
2005-05-13 19:33:00,6.881,6.881,6.858,6.858,200000.0
2005-05-13 19:35:00,6.876,6.876,6.791,6.824,200000.0
2005-05-13 19:37:00,6.864,6.864,6.749,6.787,400000.0
2005-05-13 19:38:00,6.8,6.85,6.772,6.772,450000.0
2005-05-13 19:40:00,6.899,6.927,6.801,6.91,600000.0
2005-05-13 19:45:00,6.832,6.921,6.792,6.87,550000.0
2005-05-13 20:04:00,6.854,6.854,6.754,6.794,200000.0
2005-05-13 20:08:00,6.843,6.843,6.744,6.783,200000.0
2005-05-13 20:15:00,6.855,6.855,6.776,6.812,200000.0
2005-05-13 20:16:00,6.805,6.84,6.805,6.84,100000.0
2005-05-13 20:27:00,6.852,6.886,6.802,6.858,350000.0
2005-05-13 20:28:00,6.832,6.893,6.832,6.868,250000.0
2005-05-13 20:36:00,6.869,6.869,6.766,6.841,300000.0
2005-05-13 20:41:00,6.878,6.878,6.758,6.796,300000.0
2005-05-13 20:50:00,6.867,6.867,6.783,6.815,200000.0
2005-05-13 21:54:00,6.853,6.853,6.754,6.794,200000.0
2005-05-13 22:28:00,6.865,6.865,6.781,6.814,200000.0
2005-05-13 22:40:00,6.8,6.885,6.8,6.859,250000.0
2005-05-13 22:47:00,6.842,6.863,6.775,6.78,400000.0
2005-05-15 23:07:00,6.866,6.866,6.781,6.815,200000.0
2005-05-15 23:44:00,6.853,6.853,6.754,6.793,200000.0
2005-05-16 00:00:00,6.92,6.99,6.85,6.94,200000.0
2005-05-16 00:34:00,6.865,6.865,6.781,6.813,200000.0
2005-05-16 01:00:00,6.865,6.865,6.773,6.809,200000.0
2005-05-16 01:02:00,6.892,6.892,6.763,6.799,400000.0
2005-05-16 01:03:00,6.895,6.898,6.793,6.862,350000.0
2005-05-16 01:56:00,6.851,6.851,6.751,6.789,250000.0
2005-05-16 01:58:00,6.842,6.858,6.766,6.801,300000.0
2005-05-16 02:00:00,6.814,6.883,6.755,6.846,500000.0
2005-05-16 02:06:00,6.773,6.903,6.769,6.806,350000.0
2005-05-16 02:08:00,6.843,6.843,6.733,6.838,350000.0
2005-05-16 02:10:00,6.856,6.887,6.757,6.796,350000.0
2005-05-16 02:11:00,6.842,6.898,6.793,6.854,350000.0
2005-05-16 02:14:00,6.789,6.859,6.751,6.859,450000.0
2005-05-16 02:15:00,6.842,6.949,6.815,6.914,600000.0
2005-05-16 02:16:00,6.822,6.897,6.775,6.775,400000.0
2005-05-16 02:19:00,6.89,6.89,6.77,6.77,400000.0
2005-05-16 02:20:00,6.798,6.798,6.759,6.782,150000.0
2005-05-16 02:22:00,6.879,6.879,6.744,6.746,300000.0
2005-05-16 02:23:00,6.882,6.89,6.763,6.84,500000.0
2005-05-16 02:24:00,6.827,6.854,6.767,6.786,400000.0
2005-05-16 02:32:00,6.887,6.887,6.758,6.784,500000.0
2005-05-16 02:34:00,6.845,6.845,6.753,6.789,200000.0
2005-05-16 02:36:00,6.833,6.877,6.75,6.761,350000.0
2005-05-16 02:37:00,6.771,6.848,6.764,6.834,250000.0
2005-05-16 02:49:00,6.8,6.861,6.73,6.77,550000.0
2005-05-16 02:50:00,6.841,6.841,6.716,6.836,350000.0
2005-05-16 02:51:00,6.856,6.884,6.743,6.8,600000.0
2005-05-16 02:52:00,6.845,6.867,6.76,6.76,250000.0
2005-05-16 02:53:00,6.715,6.852,6.715,6.841,500000.0
2005-05-16 02:54:00,6.799,6.864,6.788,6.818,350000.0
2005-05-16 02:57:00,6.845,6.845,6.733,6.738,600000.0
2005-05-16 02:58:00,6.861,6.861,6.821,6.83,300000.0
2005-05-16 03:01:00,6.84,6.843,6.756,6.791,250000.0
2005-05-16 03:02:00,6.778,6.778,6.778,6.778,50000.0
2005-05-16 03:15:00,6.847,6.87,6.781,6.87,400000.0
2005-05-16 03:18:00,6.834,6.834,6.735,6.773,200000.0
2005-05-16 03:29:00,6.787,6.92,6.783,6.863,600000.0
2005-05-16 03:30:00,6.803,6.86,6.753,6.834,400000.0
2005-05-16 03:38:00,6.844,6.858,6.724,6.836,600000.0
2005-05-16 03:41:00,6.855,6.855,6.771,6.804,200000.0
2005-05-16 03:48:00,6.889,6.914,6.774,6.774,450000.0
2005-05-16 03:55:00,6.833,6.833,6.732,6.773,200000.0
2005-05-16 04:02:00,6.755,6.837,6.738,6.78,400000.0
2005-05-16 04:06:00,6.768,6.86,6.755,6.855,600000.0
2005-05-16 04:14:00,6.759,6.82,6.759,6.82,150000.0
2005-05-16 04:15:00,6.827,6.827,6.771,6.827,150000.0
2005-05-16 04:17:00,6.851,6.886,6.772,6.886,450000.0
2005-05-16 04:19:00,6.827,6.884,6.827,6.832,150000.0
2005-05-16 04:22:00,6.843,6.843,6.744,6.783,200000.0
2005-05-16 05:13:00,6.75,6.859,6.75,6.835,700000.0
2005-05-16 05:22:00,6.856,6.856,6.772,6.804,200000.0
2005-05-16 05:29:00,6.847,6.888,6.755,6.881,200000.0
2005-05-16 05:30:00,6.844,6.881,6.763,6.849,650000.0
2005-05-16 05:31:00,6.841,6.879,6.798,6.879,350000.0
2005-05-16 05:32:00,6.899,6.906,6.767,6.767,500000.0
2005-05-16 05:45:00,6.818,6.827,6.818,6.827,100000.0
2005-05-16 05:46:00,6.815,6.845,6.803,6.837,350000.0
2005-05-16 05:50:00,6.84,6.851,6.768,6.834,250000.0
2005-05-16 05:51:00,6.834,6.865,6.802,6.851,450000.0
2005-05-16 05:52:00,6.848,6.871,6.741,6.851,450000.0
2005-05-16 05:55:00,6.79,6.837,6.736,6.779,350000.0
2005-05-16 05:59:00,6.75,6.879,6.744,6.786,350000.0
2005-05-16 06:00:00,6.827,6.924,6.775,6.784,550000.0
2005-05-16 06:10:00,6.856,6.856,6.848,6.848,150000.0
2005-05-16 06:19:00,6.834,6.834,6.735,6.773,200000.0
2005-05-16 06:35:00,6.813,6.813,6.811,6.811,100000.0
2005-05-16 06:48:00,6.836,6.836,6.757,6.791,200000.0
2005-05-16 06:58:00,6.848,6.858,6.745,6.858,600000.0
2005-05-16 06:59:00,6.865,6.868,6.756,6.756,450000.0
2005-05-16 07:36:00,6.808,6.886,6.808,6.831,500000.0
2005-05-16 07:39:00,6.852,6.865,6.766,6.865,350000.0
2005-05-16 07:46:00,6.833,6.844,6.744,6.844,250000.0
2005-05-16 07:48:00,6.82,6.882,6.745,6.849,800000.0
2005-05-16 07:49:00,6.764,6.88,6.761,6.88,600000.0
2005-05-16 07:51:00,6.792,6.894,6.784,6.883,600000.0
2005-05-16 07:53:00,6.744,6.841,6.744,6.841,200000.0
2005-05-16 07:56:00,6.796,6.796,6.745,6.745,100000.0
2005-05-16 08:00:00,6.876,6.899,6.876,6.899,100000.0
2005-05-16 08:01:00,6.82,6.917,6.776,6.776,350000.0
2005-05-16 08:04:00,6.792,6.887,6.751,6.751,300000.0
2005-05-16 08:07:00,6.863,6.863,6.746,6.858,500000.0
2005-05-16 08:08:00,6.818,6.921,6.769,6.769,650000.0
2005-05-16 08:09:00,6.79,6.85,6.744,6.786,500000.0
2005-05-16 08:11:00,6.855,6.882,6.765,6.849,400000.0
2005-05-16 08:13:00,6.876,6.89,6.789,6.793,400000.0
2005-05-16 08:15:00,6.744,6.859,6.744,6.859,250000.0
2005-05-16 08:17:00,6.778,6.878,6.778,6.855,650000.0
2005-05-16 08:25:00,6.777,6.913,6.777,6.845,350000.0
2005-05-16 08:26:00,6.837,6.837,6.717,6.821,500000.0
2005-05-16 08:27:00,6.747,6.82,6.747,6.82,250000.0
2005-05-16 08:32:00,6.87,6.87,6.778,6.831,200000.0
2005-05-16 08:33:00,6.838,6.885,6.735,6.824,500000.0
2005-05-16 08:34:00,6.8,6.867,6.774,6.786,500000.0
2005-05-16 08:35:00,6.865,6.865,6.764,6.85,400000.0
2005-05-16 08:38:00,6.85,6.883,6.755,6.774,650000.0
2005-05-16 08:41:00,6.823,6.835,6.761,6.761,350000.0
2005-05-16 08:46:00,6.857,6.872,6.748,6.839,500000.0
2005-05-16 08:54:00,6.859,6.874,6.782,6.782,550000.0
2005-05-16 08:55:00,6.89,6.896,6.763,6.885,400000.0
2005-05-16 08:58:00,6.83,6.895,6.783,6.812,450000.0
2005-05-16 09:04:00,6.841,6.882,6.743,6.879,400000.0
2005-05-16 09:10:00,6.856,6.867,6.745,6.867,350000.0
2005-05-16 09:16:00,6.815,6.901,6.756,6.792,350000.0
2005-05-16 09:17:00,6.879,6.895,6.764,6.857,550000.0
2005-05-16 09:18:00,6.84,6.873,6.764,6.839,400000.0
2005-05-16 09:21:00,6.81,6.873,6.786,6.873,550000.0
2005-05-16 09:23:00,6.765,6.888,6.739,6.825,450000.0
2005-05-16 09:25:00,6.759,6.874,6.711,6.793,600000.0
2005-05-16 09:26:00,6.87,6.921,6.767,6.891,500000.0
2005-05-16 09:30:00,6.784,6.863,6.737,6.861,400000.0
2005-05-16 09:32:00,6.811,6.899,6.737,6.877,550000.0
2005-05-16 09:33:00,6.846,6.886,6.755,6.886,450000.0
2005-05-16 09:34:00,6.819,6.847,6.723,6.823,300000.0
2005-05-16 09:35:00,6.724,6.863,6.724,6.863,350000.0
2005-05-16 09:36:00,6.765,6.842,6.709,6.709,500000.0
2005-05-16 09:38:00,6.776,6.847,6.731,6.838,450000.0
2005-05-16 09:39:00,6.837,6.851,6.714,6.837,500000.0
2005-05-16 09:42:00,6.816,6.838,6.741,6.757,400000.0
2005-05-16 09:44:00,6.765,6.863,6.72,6.778,350000.0
2005-05-16 09:48:00,6.841,6.841,6.705,6.748,450000.0
2005-05-16 09:55:00,6.8,6.811,6.698,6.724,400000.0
2005-05-16 10:01:00,6.772,6.82,6.694,6.79,500000.0
2005-05-16 10:03:00,6.801,6.859,6.741,6.755,400000.0
2005-05-16 10:04:00,6.81,6.828,6.736,6.767,400000.0
2005-05-16 10:06:00,6.772,6.856,6.706,6.856,450000.0
2005-05-16 10:07:00,6.796,6.816,6.709,6.743,400000.0
2005-05-16 10:08:00,6.853,6.854,6.73,6.854,300000.0
2005-05-16 10:09:00,6.838,6.867,6.721,6.849,450000.0
2005-05-16 10:12:00,6.834,6.834,6.714,6.786,350000.0
2005-05-16 10:13:00,6.776,6.912,6.73,6.755,500000.0
2005-05-16 10:15:00,6.845,6.845,6.722,6.797,350000.0
2005-05-16 10:16:00,6.69,6.802,6.678,6.802,400000.0
2005-05-16 10:17:00,6.79,6.809,6.711,6.735,400000.0
2005-05-16 10:18:00,6.728,6.87,6.728,6.863,450000.0
2005-05-16 10:21:00,6.803,6.846,6.787,6.828,400000.0
2005-05-16 10:23:00,6.827,6.842,6.69,6.775,450000.0
2005-05-16 10:24:00,6.84,6.86,6.704,6.86,900000.0
2005-05-16 10:25:00,6.731,6.853,6.697,6.818,700000.0
2005-05-16 10:26:00,6.86,6.86,6.748,6.748,350000.0
2005-05-16 10:30:00,6.768,6.812,6.682,6.74,400000.0
2005-05-16 10:31:00,6.7,6.787,6.694,6.76,350000.0
2005-05-16 10:37:00,6.853,6.853,6.718,6.762,400000.0
2005-05-16 10:48:00,6.769,6.859,6.717,6.859,450000.0
2005-05-16 10:56:00,6.803,6.876,6.725,6.849,400000.0
2005-05-16 11:06:00,6.814,6.861,6.729,6.729,350000.0
2005-05-16 11:07:00,6.787,6.817,6.694,6.817,450000.0
2005-05-16 11:09:00,6.846,6.846,6.733,6.827,500000.0
2005-05-16 11:10:00,6.711,6.845,6.711,6.771,400000.0
2005-05-16 11:11:00,6.802,6.802,6.657,6.756,350000.0
2005-05-16 11:12:00,6.784,6.858,6.737,6.819,550000.0
2005-05-16 11:13:00,6.827,6.867,6.75,6.867,500000.0
2005-05-16 11:14:00,6.758,6.851,6.717,6.851,400000.0
2005-05-16 11:17:00,6.866,6.866,6.755,6.866,350000.0
2005-05-16 11:19:00,6.753,6.853,6.683,6.853,550000.0
2005-05-16 11:20:00,6.843,6.874,6.765,6.794,400000.0
2005-05-16 11:21:00,6.864,6.864,6.726,6.832,450000.0
2005-05-16 11:23:00,6.761,6.903,6.743,6.743,500000.0
2005-05-16 11:25:00,6.737,6.868,6.734,6.756,550000.0
2005-05-16 11:27:00,6.765,6.871,6.765,6.871,500000.0
2005-05-16 11:31:00,6.852,6.884,6.782,6.836,350000.0
2005-05-16 11:32:00,6.828,6.879,6.763,6.763,450000.0
2005-05-16 11:33:00,6.743,6.87,6.743,6.83,350000.0
2005-05-16 11:34:00,6.846,6.853,6.749,6.83,350000.0
2005-05-16 11:35:00,6.835,6.865,6.731,6.805,450000.0
2005-05-16 11:36:00,6.779,6.872,6.729,6.79,550000.0
2005-05-16 11:37:00,6.771,6.871,6.728,6.838,400000.0
2005-05-16 11:39:00,6.795,6.872,6.753,6.778,350000.0
2005-05-16 11:42:00,6.745,6.843,6.745,6.839,350000.0
2005-05-16 11:47:00,6.814,6.874,6.719,6.826,500000.0
2005-05-16 11:49:00,6.833,6.859,6.746,6.798,350000.0
2005-05-16 11:50:00,6.814,6.857,6.733,6.857,350000.0
2005-05-16 11:51:00,6.719,6.841,6.719,6.835,450000.0
2005-05-16 11:52:00,6.79,6.895,6.757,6.891,450000.0
2005-05-16 11:54:00,6.893,6.925,6.812,6.847,550000.0
2005-05-16 11:55:00,6.819,6.874,6.759,6.873,350000.0
2005-05-16 11:57:00,6.857,6.857,6.741,6.829,450000.0
2005-05-16 11:58:00,6.757,6.873,6.746,6.873,350000.0
2005-05-16 12:00:00,6.831,6.834,6.738,6.738,350000.0
2005-05-16 12:05:00,6.838,6.867,6.739,6.785,350000.0
2005-05-16 12:06:00,6.85,6.864,6.795,6.864,350000.0
2005-05-16 12:10:00,6.838,6.866,6.766,6.813,400000.0
2005-05-16 12:11:00,6.776,6.811,6.723,6.747,300000.0
2005-05-16 12:12:00,6.736,6.866,6.729,6.745,350000.0
2005-05-16 12:14:00,6.821,6.855,6.745,6.751,550000.0
2005-05-16 12:15:00,6.775,6.849,6.717,6.765,400000.0
2005-05-16 12:16:00,6.795,6.846,6.716,6.77,400000.0
2005-05-16 12:17:00,6.81,6.865,6.81,6.865,400000.0
2005-05-16 12:23:00,6.875,6.875,6.748,6.758,400000.0
2005-05-16 12:24:00,6.869,6.869,6.761,6.838,600000.0
2005-05-16 12:25:00,6.86,6.86,6.75,6.836,450000.0
2005-05-16 12:27:00,6.837,6.87,6.739,6.837,550000.0
2005-05-16 12:28:00,6.833,6.839,6.723,6.807,500000.0
2005-05-16 12:30:00,6.761,6.874,6.747,6.874,450000.0
2005-05-16 12:33:00,6.851,6.853,6.728,6.728,250000.0
2005-05-16 12:34:00,6.711,6.852,6.711,6.739,450000.0
2005-05-16 12:35:00,6.873,6.873,6.753,6.753,350000.0
2005-05-16 12:36:00,6.884,6.886,6.769,6.853,350000.0
2005-05-16 12:43:00,6.816,6.833,6.727,6.732,500000.0
2005-05-16 12:44:00,6.801,6.871,6.74,6.748,450000.0
2005-05-16 12:45:00,6.772,6.857,6.709,6.777,400000.0
2005-05-16 12:48:00,6.748,6.85,6.695,6.821,550000.0
2005-05-16 12:50:00,6.787,6.867,6.729,6.745,400000.0
2005-05-16 12:54:00,6.83,6.85,6.746,6.793,450000.0
2005-05-16 12:58:00,6.779,6.897,6.762,6.765,400000.0
2005-05-16 12:59:00,6.78,6.817,6.693,6.817,450000.0
2005-05-16 13:01:00,6.721,6.825,6.708,6.788,400000.0
2005-05-16 13:02:00,6.741,6.832,6.717,6.77,400000.0
2005-05-16 13:03:00,6.79,6.86,6.721,6.721,450000.0
2005-05-16 13:04:00,6.799,6.869,6.743,6.754,450000.0
2005-05-16 13:05:00,6.719,6.833,6.719,6.815,400000.0
2005-05-16 13:07:00,6.854,6.871,6.751,6.806,500000.0
2005-05-16 13:09:00,6.876,6.876,6.763,6.764,450000.0
2005-05-16 13:10:00,6.825,6.876,6.755,6.765,500000.0
2005-05-16 13:11:00,6.772,6.845,6.772,6.833,400000.0
2005-05-16 13:12:00,6.863,6.905,6.773,6.773,550000.0
2005-05-16 13:14:00,6.754,6.883,6.754,6.855,350000.0
2005-05-16 13:17:00,6.844,6.874,6.754,6.874,450000.0
2005-05-16 13:19:00,6.767,6.83,6.709,6.754,400000.0
2005-05-16 13:22:00,6.752,6.842,6.743,6.781,400000.0
2005-05-16 13:23:00,6.798,6.873,6.761,6.771,350000.0
2005-05-16 13:25:00,6.859,6.88,6.797,6.88,350000.0
2005-05-16 13:26:00,6.806,6.893,6.752,6.797,550000.0
2005-05-16 13:28:00,6.841,6.896,6.766,6.794,400000.0
2005-05-16 13:32:00,6.798,6.883,6.748,6.748,500000.0
2005-05-16 13:34:00,6.759,6.905,6.752,6.771,350000.0
2005-05-16 13:36:00,6.806,6.881,6.748,6.842,450000.0
2005-05-16 13:37:00,6.784,6.867,6.761,6.837,350000.0
2005-05-16 13:38:00,6.801,6.884,6.76,6.884,400000.0
2005-05-16 13:43:00,6.874,6.908,6.775,6.869,500000.0
2005-05-16 13:46:00,6.814,6.891,6.781,6.832,450000.0
2005-05-16 13:49:00,6.764,6.9,6.764,6.869,350000.0
2005-05-16 13:56:00,6.866,6.887,6.745,6.745,400000.0
2005-05-16 13:59:00,6.865,6.865,6.773,6.809,200000.0
2005-05-16 14:01:00,6.825,6.888,6.755,6.888,400000.0
2005-05-16 14:02:00,6.896,6.921,6.804,6.867,350000.0
2005-05-16 14:04:00,6.781,6.891,6.781,6.891,350000.0
2005-05-16 14:06:00,6.871,6.901,6.783,6.876,350000.0
2005-05-16 14:18:00,6.787,6.907,6.787,6.907,400000.0
2005-05-16 14:19:00,6.86,6.891,6.758,6.881,500000.0
2005-05-16 14:20:00,6.783,6.885,6.783,6.797,350000.0
2005-05-16 14:21:00,6.773,6.893,6.773,6.843,450000.0
2005-05-16 14:22:00,6.861,6.898,6.764,6.898,450000.0
2005-05-16 14:23:00,6.824,6.915,6.816,6.816,400000.0
2005-05-16 14:24:00,6.869,6.878,6.784,6.867,400000.0
2005-05-16 14:25:00,6.806,6.851,6.763,6.782,350000.0
2005-05-16 14:26:00,6.8,6.872,6.745,6.806,350000.0
2005-05-16 14:27:00,6.783,6.845,6.698,6.769,400000.0
2005-05-16 14:28:00,6.829,6.829,6.747,6.789,400000.0
2005-05-16 14:29:00,6.808,6.861,6.732,6.823,350000.0
2005-05-16 14:30:00,6.795,6.871,6.734,6.734,550000.0
2005-05-16 14:31:00,6.775,6.868,6.735,6.829,400000.0
2005-05-16 14:32:00,6.829,6.856,6.769,6.797,500000.0
2005-05-16 14:33:00,6.872,6.876,6.746,6.796,350000.0
2005-05-16 14:34:00,6.83,6.874,6.753,6.808,450000.0
2005-05-16 14:35:00,6.841,6.854,6.786,6.786,350000.0
2005-05-16 14:36:00,6.834,6.862,6.751,6.862,400000.0
2005-05-16 14:38:00,6.843,6.882,6.795,6.843,400000.0
2005-05-16 14:39:00,6.828,6.858,6.713,6.745,500000.0
2005-05-16 14:40:00,6.81,6.845,6.727,6.767,400000.0
2005-05-16 14:41:00,6.776,6.872,6.776,6.84,550000.0
2005-05-16 14:42:00,6.744,6.857,6.741,6.84,400000.0
2005-05-16 14:43:00,6.837,6.864,6.728,6.864,500000.0
2005-05-16 14:44:00,6.769,6.855,6.767,6.835,450000.0
2005-05-16 14:45:00,6.813,6.858,6.778,6.837,400000.0
2005-05-16 14:46:00,6.828,6.861,6.779,6.789,350000.0
2005-05-16 14:47:00,6.796,6.844,6.709,6.829,350000.0
2005-05-16 14:48:00,6.816,6.855,6.755,6.836,400000.0
2005-05-16 14:49:00,6.872,6.924,6.739,6.757,500000.0
2005-05-16 14:50:00,6.772,6.854,6.724,6.724,400000.0
2005-05-16 14:51:00,6.838,6.854,6.738,6.802,350000.0
2005-05-16 14:52:00,6.853,6.853,6.758,6.781,450000.0
2005-05-16 14:54:00,6.691,6.825,6.691,6.756,550000.0
2005-05-16 14:55:00,6.824,6.886,6.751,6.751,450000.0
2005-05-16 14:56:00,6.818,6.848,6.718,6.83,550000.0
2005-05-16 14:57:00,6.841,6.856,6.755,6.856,450000.0
2005-05-16 14:58:00,6.776,6.845,6.733,6.804,400000.0
2005-05-16 14:59:00,6.75,6.825,6.645,6.825,550000.0
2005-05-16 15:00:00,6.723,6.87,6.723,6.782,450000.0
2005-05-16 15:01:00,6.839,6.866,6.752,6.839,450000.0
2005-05-16 15:02:00,6.773,6.898,6.736,6.837,450000.0
2005-05-16 15:03:00,6.828,6.864,6.723,6.854,500000.0
2005-05-16 15:04:00,6.784,6.868,6.74,6.758,550000.0
2005-05-16 15:05:00,6.745,6.882,6.745,6.784,550000.0
2005-05-16 15:06:00,6.841,6.841,6.796,6.796,400000.0
2005-05-16 15:07:00,6.737,6.842,6.705,6.816,350000.0
2005-05-16 15:08:00,6.736,6.871,6.73,6.834,500000.0
2005-05-16 15:09:00,6.869,6.869,6.733,6.741,450000.0
2005-05-16 15:10:00,6.79,6.882,6.743,6.793,400000.0
2005-05-16 15:11:00,6.772,6.834,6.706,6.742,500000.0
2005-05-16 15:12:00,6.826,6.907,6.762,6.762,550000.0
2005-05-16 15:13:00,6.862,6.887,6.746,6.868,400000.0
2005-05-16 15:14:00,6.805,6.88,6.775,6.775,450000.0
2005-05-16 15:15:00,6.753,6.898,6.753,6.837,400000.0
2005-05-16 15:16:00,6.803,6.895,6.776,6.85,350000.0
2005-05-16 15:17:00,6.839,6.896,6.778,6.842,450000.0
2005-05-16 15:18:00,6.9,6.9,6.767,6.829,400000.0
2005-05-16 15:19:00,6.853,6.897,6.815,6.859,450000.0
2005-05-16 15:20:00,6.808,6.883,6.803,6.883,400000.0
2005-05-16 15:21:00,6.842,6.889,6.774,6.867,450000.0
2005-05-16 15:22:00,6.877,6.9,6.83,6.879,450000.0
2005-05-16 15:23:00,6.839,6.959,6.839,6.896,400000.0
2005-05-16 15:24:00,6.893,6.916,6.823,6.894,350000.0
2005-05-16 15:25:00,6.89,6.895,6.778,6.851,350000.0
2005-05-16 15:26:00,6.785,6.905,6.785,6.804,550000.0
2005-05-16 15:27:00,6.801,6.889,6.791,6.807,350000.0
2005-05-16 15:28:00,6.801,6.896,6.799,6.864,350000.0
2005-05-16 15:29:00,6.856,6.898,6.856,6.898,100000.0
2005-05-16 15:30:00,6.861,6.887,6.779,6.829,450000.0
2005-05-16 15:31:00,6.835,6.933,6.81,6.81,500000.0
2005-05-16 15:32:00,6.819,6.881,6.779,6.875,450000.0
2005-05-16 15:33:00,6.857,6.861,6.773,6.856,400000.0
2005-05-16 15:34:00,6.788,6.918,6.767,6.767,400000.0
2005-05-16 15:35:00,6.832,6.885,6.802,6.832,400000.0
2005-05-16 15:36:00,6.839,6.881,6.745,6.878,550000.0
2005-05-16 15:37:00,6.876,6.88,6.767,6.856,400000.0
2005-05-16 15:39:00,6.898,6.898,6.897,6.897,100000.0
2005-05-16 15:40:00,6.802,6.938,6.802,6.816,450000.0
2005-05-16 15:41:00,6.778,6.907,6.778,6.867,400000.0
2005-05-16 15:42:00,6.892,6.892,6.799,6.819,350000.0
2005-05-16 15:43:00,6.848,6.898,6.779,6.783,450000.0
2005-05-16 15:44:00,6.907,6.934,6.83,6.922,350000.0
2005-05-16 15:45:00,6.935,6.938,6.847,6.937,450000.0
2005-05-16 15:46:00,6.845,6.947,6.813,6.831,400000.0
2005-05-16 15:47:00,6.883,6.917,6.77,6.798,550000.0
2005-05-16 15:49:00,6.88,6.928,6.857,6.928,350000.0
2005-05-16 15:51:00,6.895,6.944,6.799,6.822,350000.0
2005-05-16 15:52:00,6.798,6.938,6.793,6.801,350000.0
2005-05-16 15:53:00,6.903,6.931,6.787,6.878,500000.0
2005-05-16 15:54:00,6.904,6.928,6.863,6.928,450000.0
2005-05-16 15:55:00,6.783,6.897,6.772,6.897,500000.0
2005-05-16 15:56:00,6.788,6.928,6.788,6.87,450000.0
2005-05-16 15:57:00,6.85,6.892,6.816,6.851,450000.0
2005-05-16 15:58:00,6.82,6.928,6.816,6.928,500000.0
2005-05-16 15:59:00,6.928,6.928,6.814,6.847,450000.0
2005-05-16 16:00:00,6.892,6.914,6.77,6.878,500000.0
2005-05-16 16:01:00,6.916,6.916,6.799,6.799,400000.0
2005-05-16 16:02:00,6.815,6.953,6.815,6.878,550000.0
2005-05-16 16:03:00,6.913,6.913,6.796,6.834,450000.0
2005-05-16 16:04:00,6.797,6.947,6.797,6.894,550000.0
2005-05-16 16:05:00,6.932,6.932,6.932,6.932,50000.0
2005-05-16 16:06:00,6.822,6.92,6.78,6.885,350000.0
2005-05-16 16:07:00,6.824,6.936,6.815,6.815,500000.0
2005-05-16 16:08:00,6.792,6.925,6.792,6.859,550000.0
2005-05-16 16:09:00,6.813,6.929,6.802,6.929,350000.0
2005-05-16 16:10:00,6.897,6.904,6.792,6.9,500000.0
2005-05-16 16:11:00,6.809,6.961,6.806,6.806,500000.0
2005-05-16 16:12:00,6.843,6.897,6.814,6.838,350000.0
2005-05-16 16:13:00,6.809,6.913,6.776,6.913,450000.0
2005-05-16 16:14:00,6.935,6.935,6.816,6.858,500000.0
2005-05-16 16:15:00,6.93,6.943,6.782,6.782,350000.0
2005-05-16 16:16:00,6.852,6.919,6.799,6.886,550000.0
2005-05-16 16:18:00,6.929,6.938,6.81,6.875,400000.0
2005-05-16 16:19:00,6.786,6.928,6.786,6.928,500000.0
2005-05-16 16:20:00,6.922,6.922,6.784,6.81,550000.0
2005-05-16 16:21:00,6.853,6.96,6.823,6.889,500000.0
2005-05-16 16:22:00,6.883,6.892,6.801,6.847,450000.0
2005-05-16 16:23:00,6.816,6.942,6.811,6.811,400000.0
2005-05-16 16:24:00,6.884,6.933,6.808,6.933,550000.0
2005-05-16 16:25:00,6.914,6.948,6.838,6.917,350000.0
2005-05-16 16:26:00,6.893,6.927,6.791,6.791,550000.0
2005-05-16 16:27:00,6.921,6.921,6.777,6.84,400000.0
2005-05-16 16:28:00,6.888,6.928,6.841,6.853,400000.0
2005-05-16 16:29:00,6.864,6.933,6.808,6.908,350000.0
2005-05-16 16:30:00,6.806,6.895,6.782,6.88,550000.0
2005-05-16 16:31:00,6.83,6.927,6.788,6.848,400000.0
2005-05-16 16:32:00,6.781,6.781,6.781,6.781,50000.0
2005-05-16 16:34:00,6.857,6.906,6.803,6.906,350000.0
2005-05-16 16:35:00,6.803,6.892,6.727,6.794,500000.0
2005-05-16 16:38:00,6.778,6.953,6.778,6.8,550000.0
2005-05-16 16:39:00,6.839,6.938,6.793,6.914,850000.0
2005-05-16 16:40:00,6.826,6.923,6.78,6.78,550000.0
2005-05-16 16:42:00,6.808,6.912,6.793,6.909,500000.0
2005-05-16 16:43:00,6.779,6.906,6.779,6.835,350000.0
2005-05-16 16:47:00,6.819,6.955,6.801,6.821,600000.0
2005-05-16 16:49:00,6.878,6.912,6.766,6.868,700000.0
2005-05-16 16:50:00,6.84,6.897,6.763,6.852,350000.0
2005-05-16 16:51:00,6.808,6.943,6.802,6.843,950000.0
2005-05-16 16:53:00,6.807,6.897,6.775,6.82,350000.0
2005-05-16 16:54:00,6.817,6.898,6.774,6.792,450000.0
2005-05-16 16:56:00,6.801,6.887,6.776,6.788,400000.0
2005-05-16 16:57:00,6.797,6.906,6.797,6.803,500000.0
2005-05-16 16:58:00,6.799,6.894,6.793,6.848,500000.0
2005-05-16 16:59:00,6.828,6.914,6.812,6.821,400000.0
2005-05-16 17:00:00,6.9,6.9,6.763,6.763,350000.0
2005-05-16 17:01:00,6.805,6.9,6.759,6.816,500000.0
2005-05-16 17:02:00,6.835,6.92,6.835,6.873,400000.0
2005-05-16 17:03:00,6.827,6.9,6.788,6.857,500000.0
2005-05-16 17:04:00,6.821,6.933,6.792,6.846,350000.0
2005-05-16 17:05:00,6.902,6.902,6.774,6.864,400000.0
2005-05-16 17:06:00,6.907,6.907,6.743,6.847,350000.0
2005-05-16 17:07:00,6.882,6.952,6.826,6.865,500000.0
2005-05-16 17:08:00,6.768,6.91,6.768,6.823,500000.0
2005-05-16 17:09:00,6.863,6.894,6.762,6.891,450000.0
2005-05-16 17:12:00,6.86,6.899,6.802,6.814,400000.0
2005-05-16 17:14:00,6.812,6.859,6.725,6.854,600000.0
2005-05-16 17:15:00,6.777,6.88,6.746,6.819,350000.0
2005-05-16 17:16:00,6.777,6.877,6.773,6.843,500000.0
2005-05-16 17:17:00,6.777,6.833,6.767,6.768,350000.0
2005-05-16 17:18:00,6.864,6.891,6.793,6.891,400000.0
2005-05-16 17:19:00,6.786,6.92,6.786,6.876,450000.0
2005-05-16 17:20:00,6.851,6.909,6.777,6.792,350000.0
2005-05-16 17:21:00,6.867,6.891,6.763,6.818,500000.0
2005-05-16 17:25:00,6.873,6.894,6.788,6.894,400000.0
2005-05-16 17:26:00,6.79,6.918,6.79,6.86,450000.0
2005-05-16 17:27:00,6.861,6.897,6.782,6.865,400000.0
2005-05-16 17:28:00,6.825,6.891,6.771,6.773,550000.0
2005-05-16 17:29:00,6.79,6.909,6.79,6.902,500000.0
2005-05-16 17:30:00,6.775,6.935,6.775,6.91,450000.0
2005-05-16 17:31:00,6.855,6.928,6.799,6.871,600000.0
2005-05-16 17:32:00,6.785,6.915,6.778,6.859,400000.0
2005-05-16 17:33:00,6.833,6.867,6.742,6.867,400000.0
2005-05-16 17:34:00,6.881,6.911,6.778,6.908,450000.0
2005-05-16 17:35:00,6.85,6.908,6.791,6.849,500000.0
2005-05-16 17:36:00,6.867,6.891,6.757,6.891,450000.0
2005-05-16 17:38:00,6.823,6.877,6.785,6.819,400000.0
2005-05-16 17:39:00,6.872,6.9,6.799,6.814,350000.0
2005-05-16 17:40:00,6.801,6.918,6.801,6.901,500000.0
2005-05-16 17:41:00,6.912,6.912,6.786,6.88,350000.0
2005-05-16 17:42:00,6.77,6.872,6.76,6.866,500000.0
2005-05-16 17:43:00,6.91,6.926,6.777,6.809,400000.0
2005-05-16 17:44:00,6.895,6.905,6.806,6.872,450000.0
2005-05-16 17:45:00,6.795,6.899,6.762,6.822,550000.0
2005-05-16 17:46:00,6.856,6.944,6.856,6.883,400000.0
2005-05-16 17:47:00,6.895,6.916,6.811,6.853,400000.0
2005-05-16 17:48:00,6.902,6.917,6.807,6.917,400000.0
2005-05-16 17:49:00,6.869,6.914,6.824,6.878,350000.0
2005-05-16 17:50:00,6.9,6.916,6.8,6.8,550000.0
2005-05-16 17:51:00,6.839,6.971,6.778,6.832,550000.0
2005-05-16 17:52:00,6.873,6.94,6.788,6.788,350000.0
2005-05-16 17:53:00,6.853,6.918,6.822,6.822,500000.0
2005-05-16 17:54:00,6.825,6.899,6.772,6.899,350000.0
2005-05-16 17:55:00,6.807,6.905,6.786,6.864,350000.0
2005-05-16 17:57:00,6.889,6.904,6.832,6.873,400000.0
2005-05-16 17:58:00,6.871,6.885,6.803,6.848,450000.0
2005-05-16 18:01:00,6.865,6.91,6.783,6.838,450000.0
2005-05-16 18:04:00,6.916,6.916,6.795,6.845,400000.0
2005-05-16 18:05:00,6.842,6.922,6.779,6.922,550000.0
2005-05-16 18:06:00,6.877,6.931,6.794,6.794,450000.0
2005-05-16 18:07:00,6.927,6.927,6.792,6.909,400000.0
2005-05-16 18:08:00,6.884,6.894,6.8,6.8,350000.0
2005-05-16 18:09:00,6.871,6.871,6.785,6.785,100000.0
2005-05-16 18:10:00,6.9,6.91,6.822,6.847,350000.0
2005-05-16 18:11:00,6.812,6.911,6.769,6.872,450000.0
2005-05-16 18:16:00,6.796,6.924,6.796,6.799,400000.0
2005-05-16 18:18:00,6.854,6.898,6.768,6.772,500000.0
2005-05-16 18:19:00,6.885,6.928,6.837,6.888,350000.0
2005-05-16 18:21:00,6.838,6.915,6.807,6.882,550000.0
2005-05-16 18:31:00,6.889,6.898,6.807,6.88,350000.0
2005-05-16 18:33:00,6.873,6.894,6.793,6.894,400000.0
2005-05-16 18:36:00,6.845,6.924,6.783,6.883,550000.0
2005-05-16 18:38:00,6.897,6.91,6.788,6.859,450000.0
2005-05-16 18:39:00,6.906,6.923,6.824,6.896,400000.0
2005-05-16 18:40:00,6.903,6.922,6.798,6.855,250000.0
2005-05-16 18:41:00,6.828,6.892,6.799,6.864,500000.0
2005-05-16 18:46:00,6.811,6.931,6.806,6.931,350000.0
2005-05-16 18:48:00,6.835,6.876,6.767,6.876,500000.0
2005-05-16 18:50:00,6.883,6.906,6.821,6.864,300000.0
2005-05-16 18:51:00,6.885,6.929,6.836,6.839,450000.0
2005-05-16 18:53:00,6.877,6.904,6.833,6.904,450000.0
2005-05-16 18:55:00,6.828,6.93,6.814,6.881,350000.0
2005-05-16 18:57:00,6.918,6.918,6.776,6.881,450000.0
2005-05-16 18:58:00,6.907,6.916,6.835,6.886,350000.0
2005-05-16 18:59:00,6.838,6.891,6.838,6.866,450000.0
2005-05-16 19:00:00,6.845,6.921,6.791,6.919,350000.0
2005-05-16 19:02:00,6.849,6.927,6.807,6.807,400000.0
2005-05-16 19:03:00,6.89,6.89,6.797,6.805,350000.0
2005-05-16 19:05:00,6.796,6.909,6.796,6.83,400000.0
2005-05-16 19:06:00,6.881,6.925,6.792,6.925,450000.0
2005-05-16 19:07:00,6.806,6.907,6.785,6.83,600000.0
2005-05-16 19:08:00,6.816,6.91,6.781,6.797,450000.0
2005-05-16 19:10:00,6.924,6.924,6.924,6.924,50000.0
2005-05-16 19:11:00,6.894,6.894,6.805,6.833,400000.0
2005-05-16 19:12:00,6.829,6.921,6.829,6.897,350000.0
2005-05-16 19:13:00,6.849,6.933,6.781,6.781,350000.0
2005-05-16 19:14:00,6.786,6.882,6.765,6.882,400000.0
2005-05-16 19:15:00,6.839,6.927,6.833,6.927,500000.0
2005-05-16 19:17:00,6.885,6.885,6.793,6.829,200000.0
2005-05-16 19:21:00,6.875,6.91,6.793,6.837,750000.0
2005-05-16 19:22:00,6.848,6.923,6.805,6.901,750000.0
2005-05-16 19:23:00,6.846,6.918,6.784,6.784,700000.0
2005-05-16 19:24:00,6.799,6.908,6.781,6.814,500000.0
2005-05-16 19:25:00,6.759,6.904,6.759,6.811,600000.0
2005-05-16 19:26:00,6.839,6.92,6.78,6.893,400000.0
2005-05-16 19:27:00,6.811,6.886,6.75,6.75,500000.0
2005-05-16 19:28:00,6.809,6.895,6.779,6.791,450000.0
2005-05-16 19:29:00,6.859,6.9,6.798,6.9,350000.0
2005-05-16 19:31:00,6.83,6.898,6.802,6.844,550000.0
2005-05-16 19:32:00,6.832,6.914,6.814,6.833,400000.0
2005-05-16 19:34:00,6.864,6.872,6.779,6.872,450000.0
2005-05-16 19:36:00,6.865,6.865,6.773,6.809,200000.0
2005-05-16 19:37:00,6.824,6.879,6.794,6.828,400000.0
2005-05-16 19:38:00,6.788,6.87,6.786,6.856,350000.0
2005-05-16 19:41:00,6.814,6.905,6.756,6.797,700000.0
2005-05-16 19:42:00,6.877,6.881,6.79,6.814,400000.0
2005-05-16 19:45:00,6.887,6.921,6.773,6.872,450000.0
2005-05-16 19:52:00,6.864,6.879,6.777,6.807,400000.0
2005-05-16 20:00:00,6.87,6.873,6.786,6.821,250000.0
2005-05-16 20:24:00,6.895,6.895,6.755,6.855,350000.0
2005-05-16 20:26:00,6.877,6.877,6.793,6.825,200000.0
2005-05-16 20:39:00,6.801,6.957,6.801,6.881,500000.0
2005-05-16 20:41:00,6.874,6.874,6.792,6.825,250000.0
2005-05-16 20:42:00,6.828,6.893,6.808,6.852,400000.0
2005-05-16 20:53:00,6.877,6.877,6.793,6.825,200000.0
2005-05-16 21:01:00,6.884,6.884,6.8,6.833,200000.0
2005-05-16 21:15:00,6.876,6.876,6.775,6.815,200000.0
2005-05-16 21:34:00,6.824,6.874,6.823,6.874,150000.0
2005-05-16 21:37:00,6.875,6.875,6.783,6.819,200000.0
2005-05-16 21:40:00,6.875,6.875,6.783,6.819,200000.0
2005-05-16 21:44:00,6.839,6.857,6.753,6.829,600000.0
2005-05-16 21:51:00,6.868,6.868,6.751,6.828,300000.0
2005-05-16 22:07:00,6.84,6.882,6.802,6.878,350000.0
2005-05-16 22:10:00,6.855,6.855,6.754,6.794,200000.0
2005-05-16 22:14:00,6.869,6.869,6.789,6.823,200000.0
2005-05-16 22:55:00,6.906,6.906,6.814,6.814,150000.0
2005-05-16 22:56:00,6.878,6.901,6.81,6.849,350000.0
2005-05-16 23:20:00,6.903,6.947,6.827,6.827,700000.0
2005-05-16 23:49:00,6.874,6.874,6.77,6.806,200000.0
2005-05-16 23:57:00,6.876,6.876,6.797,6.831,200000.0
2005-05-17 00:00:00,6.95,7.08,6.93,7.02,650000.0
2005-05-17 00:05:00,6.833,6.923,6.797,6.797,650000.0
2005-05-17 00:42:00,6.895,6.895,6.811,6.844,200000.0
2005-05-17 00:48:00,6.924,6.924,6.858,6.871,300000.0
2005-05-17 01:08:00,6.873,6.873,6.758,6.791,200000.0
2005-05-17 01:12:00,6.856,6.856,6.777,6.812,200000.0
2005-05-17 01:42:00,6.764,6.889,6.764,6.777,400000.0
2005-05-17 02:00:00,6.856,6.908,6.749,6.908,550000.0
2005-05-17 02:02:00,6.81,6.89,6.786,6.875,450000.0
2005-05-17 02:06:00,6.847,6.894,6.814,6.89,350000.0
2005-05-17 02:07:00,6.838,6.908,6.834,6.834,300000.0
2005-05-17 02:10:00,6.944,6.981,6.819,6.908,950000.0
2005-05-17 02:11:00,6.796,6.922,6.796,6.918,400000.0
2005-05-17 02:13:00,6.874,6.874,6.786,6.807,200000.0
2005-05-17 02:14:00,6.799,6.911,6.791,6.872,450000.0
2005-05-17 02:15:00,6.829,6.921,6.77,6.921,600000.0
2005-05-17 02:16:00,6.823,6.913,6.806,6.806,400000.0
2005-05-17 02:17:00,6.867,6.893,6.797,6.893,150000.0
2005-05-17 02:18:00,6.909,6.967,6.818,6.947,500000.0
2005-05-17 02:19:00,6.944,6.952,6.832,6.832,200000.0
2005-05-17 02:20:00,6.827,6.837,6.781,6.803,400000.0
2005-05-17 02:21:00,6.831,6.891,6.807,6.888,450000.0
2005-05-17 02:28:00,6.816,6.967,6.786,6.913,800000.0
2005-05-17 02:29:00,6.813,6.897,6.813,6.841,150000.0
2005-05-17 02:30:00,6.81,6.911,6.792,6.911,450000.0
2005-05-17 02:32:00,6.795,6.881,6.794,6.881,300000.0
2005-05-17 02:33:00,6.903,6.915,6.824,6.829,400000.0
2005-05-17 02:34:00,6.808,6.933,6.804,6.933,350000.0
2005-05-17 02:36:00,6.787,6.89,6.787,6.864,500000.0
2005-05-17 02:37:00,6.912,6.926,6.812,6.812,450000.0
2005-05-17 02:43:00,6.879,6.928,6.801,6.928,350000.0
2005-05-17 02:46:00,6.823,6.934,6.81,6.842,500000.0
2005-05-17 02:48:00,6.802,6.932,6.799,6.836,450000.0
2005-05-17 02:49:00,6.859,6.942,6.809,6.829,400000.0
2005-05-17 02:51:00,6.775,6.896,6.72,6.832,800000.0
2005-05-17 02:52:00,6.89,6.92,6.824,6.919,350000.0
2005-05-17 02:53:00,6.853,6.887,6.766,6.887,350000.0
2005-05-17 02:54:00,6.837,6.938,6.837,6.889,450000.0
2005-05-17 02:55:00,6.828,6.936,6.828,6.882,500000.0
2005-05-17 02:56:00,6.863,6.918,6.797,6.914,350000.0
2005-05-17 03:00:00,6.799,6.911,6.782,6.793,250000.0
2005-05-17 03:01:00,6.887,6.887,6.836,6.836,150000.0
2005-05-17 03:03:00,6.843,6.975,6.82,6.898,650000.0
2005-05-17 03:04:00,6.937,6.938,6.829,6.938,400000.0
2005-05-17 03:05:00,6.876,6.876,6.761,6.832,550000.0
2005-05-17 03:06:00,6.85,6.928,6.839,6.858,450000.0
2005-05-17 03:07:00,6.928,6.933,6.818,6.886,450000.0
2005-05-17 03:08:00,6.843,6.947,6.819,6.897,650000.0
2005-05-17 03:09:00,6.868,6.91,6.805,6.851,300000.0
2005-05-17 03:10:00,6.891,6.956,6.803,6.803,400000.0
2005-05-17 03:11:00,6.9,6.937,6.839,6.868,1200000.0
2005-05-17 03:12:00,6.836,6.967,6.834,6.912,700000.0
2005-05-17 03:13:00,6.783,6.913,6.778,6.778,350000.0
2005-05-17 03:14:00,6.845,6.937,6.823,6.913,450000.0
2005-05-17 03:15:00,6.888,6.923,6.827,6.919,650000.0
2005-05-17 03:16:00,6.903,6.943,6.85,6.909,750000.0
2005-05-17 03:19:00,6.87,6.929,6.792,6.922,500000.0
2005-05-17 03:20:00,6.913,6.931,6.798,6.798,550000.0
2005-05-17 03:22:00,6.846,6.894,6.783,6.822,300000.0
2005-05-17 03:23:00,6.923,6.923,6.923,6.923,50000.0
2005-05-17 03:28:00,6.808,6.81,6.808,6.81,100000.0
2005-05-17 03:30:00,6.912,6.932,6.813,6.836,350000.0
2005-05-17 03:31:00,6.914,6.946,6.828,6.931,550000.0
2005-05-17 03:32:00,6.899,6.903,6.817,6.892,300000.0
2005-05-17 03:33:00,6.841,6.9,6.784,6.841,450000.0
2005-05-17 03:34:00,6.799,6.929,6.799,6.869,400000.0
2005-05-17 03:41:00,6.867,6.867,6.867,6.867,50000.0
2005-05-17 03:42:00,6.814,6.902,6.814,6.865,250000.0
2005-05-17 03:43:00,6.922,6.922,6.758,6.801,500000.0
2005-05-17 03:44:00,6.839,6.94,6.839,6.94,100000.0
2005-05-17 03:48:00,6.847,6.906,6.791,6.804,450000.0
2005-05-17 03:52:00,6.943,6.943,6.812,6.881,500000.0
2005-05-17 03:54:00,6.894,6.919,6.837,6.838,250000.0
2005-05-17 03:55:00,6.9,6.91,6.79,6.79,300000.0
2005-05-17 03:56:00,6.84,6.84,6.807,6.807,150000.0
2005-05-17 03:57:00,6.814,6.879,6.799,6.799,500000.0
2005-05-17 03:58:00,6.891,6.953,6.811,6.825,800000.0
2005-05-17 03:59:00,6.823,6.885,6.823,6.885,200000.0
2005-05-17 04:00:00,6.884,6.884,6.793,6.798,250000.0
2005-05-17 04:03:00,6.886,6.886,6.791,6.793,700000.0
2005-05-17 04:05:00,6.889,6.924,6.809,6.888,400000.0
2005-05-17 04:06:00,6.906,6.906,6.811,6.811,250000.0
2005-05-17 04:07:00,6.819,6.92,6.804,6.874,450000.0
2005-05-17 04:10:00,6.829,6.935,6.787,6.899,500000.0
2005-05-17 04:12:00,6.895,6.895,6.803,6.839,200000.0
2005-05-17 04:15:00,6.872,6.917,6.81,6.917,300000.0
2005-05-17 04:20:00,6.886,6.93,6.803,6.891,500000.0
2005-05-17 04:21:00,6.851,6.935,6.851,6.895,350000.0
2005-05-17 04:22:00,6.801,6.932,6.791,6.932,500000.0
2005-05-17 04:24:00,6.794,6.908,6.794,6.908,500000.0
2005-05-17 04:25:00,6.916,6.916,6.806,6.806,350000.0
2005-05-17 04:26:00,6.83,6.884,6.779,6.819,400000.0
2005-05-17 04:30:00,6.786,6.917,6.786,6.829,400000.0
2005-05-17 04:34:00,6.871,6.926,6.798,6.885,650000.0
2005-05-17 04:37:00,6.884,6.884,6.78,6.833,500000.0
2005-05-17 04:39:00,6.926,6.926,6.824,6.895,450000.0
2005-05-17 04:40:00,6.861,6.909,6.848,6.848,400000.0
2005-05-17 04:41:00,6.808,6.897,6.808,6.897,100000.0
2005-05-17 04:42:00,6.931,6.931,6.826,6.902,350000.0
2005-05-17 04:43:00,6.881,6.949,6.842,6.917,450000.0
2005-05-17 04:44:00,6.828,6.904,6.828,6.883,300000.0
2005-05-17 04:47:00,6.872,6.891,6.782,6.829,600000.0
2005-05-17 04:48:00,6.899,6.941,6.81,6.81,350000.0
2005-05-17 04:49:00,6.887,6.905,6.807,6.889,350000.0
2005-05-17 04:50:00,6.872,6.89,6.765,6.765,250000.0
2005-05-17 04:54:00,6.875,6.875,6.783,6.819,200000.0
2005-05-17 04:56:00,6.793,6.893,6.793,6.893,300000.0
2005-05-17 04:59:00,6.872,6.918,6.792,6.87,350000.0
2005-05-17 05:04:00,6.824,6.827,6.822,6.822,150000.0
2005-05-17 05:08:00,6.9,6.9,6.798,6.894,350000.0
2005-05-17 05:11:00,6.902,6.956,6.837,6.866,700000.0
2005-05-17 05:16:00,6.93,6.932,6.794,6.814,700000.0
2005-05-17 05:22:00,6.895,6.895,6.803,6.839,200000.0
2005-05-17 05:26:00,6.917,6.946,6.815,6.82,500000.0
2005-05-17 05:27:00,6.927,6.927,6.841,6.841,150000.0
2005-05-17 05:34:00,6.925,6.925,6.811,6.892,400000.0
2005-05-17 05:35:00,6.874,6.896,6.822,6.822,350000.0
2005-05-17 05:38:00,6.893,6.929,6.803,6.909,550000.0
2005-05-17 05:39:00,6.909,6.909,6.791,6.839,500000.0
2005-05-17 05:40:00,6.789,6.903,6.789,6.813,400000.0
2005-05-17 05:46:00,6.866,6.9,6.758,6.9,700000.0
2005-05-17 05:48:00,6.831,6.895,6.806,6.841,550000.0
2005-05-17 05:51:00,6.884,6.913,6.842,6.892,450000.0
2005-05-17 05:52:00,6.892,6.933,6.79,6.903,450000.0
2005-05-17 05:55:00,6.843,6.904,6.804,6.837,350000.0
2005-05-17 05:56:00,6.908,6.908,6.813,6.886,350000.0
2005-05-17 05:59:00,6.833,6.899,6.769,6.874,500000.0
2005-05-17 06:00:00,6.856,6.908,6.791,6.876,400000.0
2005-05-17 06:01:00,6.813,6.919,6.783,6.826,400000.0
2005-05-17 06:03:00,6.884,6.903,6.785,6.903,400000.0
2005-05-17 06:05:00,6.924,6.936,6.793,6.844,350000.0
2005-05-17 06:06:00,6.877,6.889,6.783,6.783,400000.0
2005-05-17 06:07:00,6.89,6.918,6.796,6.918,250000.0
2005-05-17 06:24:00,6.882,6.884,6.882,6.884,100000.0
2005-05-17 06:25:00,6.888,6.888,6.809,6.809,150000.0
2005-05-17 06:28:00,6.904,6.915,6.822,6.915,600000.0
2005-05-17 06:29:00,6.797,6.905,6.782,6.824,500000.0
2005-05-17 06:30:00,6.827,6.886,6.81,6.873,450000.0
2005-05-17 06:33:00,6.786,6.886,6.786,6.88,350000.0
2005-05-17 06:36:00,6.89,6.902,6.81,6.891,600000.0
2005-05-17 06:38:00,6.836,6.955,6.804,6.899,500000.0
2005-05-17 06:40:00,6.834,6.913,6.788,6.788,650000.0
2005-05-17 06:43:00,6.835,6.884,6.805,6.846,400000.0
2005-05-17 06:44:00,6.878,6.878,6.818,6.838,250000.0
2005-05-17 06:46:00,6.916,6.919,6.802,6.802,350000.0
2005-05-17 06:49:00,6.853,6.925,6.79,6.884,650000.0
2005-05-17 06:50:00,6.8,6.932,6.8,6.823,500000.0
2005-05-17 06:52:00,6.891,6.909,6.78,6.822,750000.0
2005-05-17 06:53:00,6.846,6.924,6.779,6.906,550000.0
2005-05-17 06:56:00,6.885,6.885,6.793,6.829,200000.0
2005-05-17 06:57:00,6.885,6.885,6.866,6.866,100000.0
2005-05-17 06:59:00,6.894,6.894,6.755,6.822,700000.0
2005-05-17 07:00:00,6.826,6.917,6.825,6.913,350000.0
2005-05-17 07:05:00,6.788,6.874,6.786,6.792,500000.0
2005-05-17 07:06:00,6.883,6.916,6.789,6.789,350000.0
2005-05-17 07:08:00,6.787,6.911,6.787,6.862,400000.0
2005-05-17 07:09:00,6.839,6.926,6.816,6.926,450000.0
2005-05-17 07:10:00,6.831,6.911,6.831,6.835,500000.0
2005-05-17 07:17:00,6.835,6.888,6.801,6.888,400000.0
2005-05-17 07:20:00,6.901,6.908,6.826,6.906,300000.0
2005-05-17 07:21:00,6.874,6.899,6.874,6.899,100000.0
2005-05-17 07:22:00,6.884,6.884,6.876,6.876,100000.0
2005-05-17 07:28:00,6.789,6.865,6.789,6.865,100000.0
2005-05-17 07:29:00,6.924,6.96,6.836,6.908,300000.0
2005-05-17 07:30:00,6.888,6.933,6.888,6.933,100000.0
2005-05-17 07:31:00,6.947,6.947,6.852,6.852,250000.0
2005-05-17 07:33:00,6.887,6.925,6.803,6.803,350000.0
2005-05-17 07:34:00,6.925,6.93,6.832,6.896,350000.0
2005-05-17 07:35:00,6.864,6.898,6.777,6.898,250000.0
2005-05-17 07:36:00,6.86,6.928,6.86,6.871,500000.0
2005-05-17 07:37:00,6.775,6.921,6.775,6.87,450000.0
2005-05-17 07:38:00,6.893,6.893,6.781,6.857,400000.0
2005-05-17 07:39:00,6.903,6.916,6.83,6.916,350000.0
2005-05-17 07:40:00,6.856,6.886,6.762,6.886,450000.0
2005-05-17 07:41:00,6.913,6.913,6.801,6.903,450000.0
2005-05-17 07:43:00,6.801,6.907,6.782,6.898,450000.0
2005-05-17 07:45:00,6.859,6.888,6.763,6.824,850000.0
2005-05-17 07:46:00,6.894,6.936,6.807,6.846,550000.0
2005-05-17 07:47:00,6.901,6.95,6.792,6.907,400000.0
2005-05-17 07:48:00,6.891,6.913,6.793,6.821,600000.0
2005-05-17 07:49:00,6.811,6.859,6.739,6.8,500000.0
2005-05-17 07:51:00,6.848,6.949,6.827,6.927,600000.0
2005-05-17 07:52:00,6.924,6.924,6.799,6.89,450000.0
2005-05-17 07:53:00,6.814,6.902,6.814,6.902,300000.0
2005-05-17 07:54:00,6.846,6.871,6.793,6.832,400000.0
2005-05-17 07:55:00,6.89,6.89,6.85,6.85,100000.0
2005-05-17 07:56:00,6.851,6.851,6.79,6.79,100000.0
2005-05-17 07:57:00,6.897,6.897,6.811,6.852,150000.0
2005-05-17 07:59:00,6.851,6.931,6.803,6.849,450000.0
2005-05-17 08:00:00,6.875,6.919,6.875,6.919,300000.0
2005-05-17 08:01:00,6.835,6.92,6.788,6.788,350000.0
2005-05-17 08:02:00,6.794,6.884,6.763,6.826,750000.0
2005-05-17 08:03:00,6.813,6.904,6.813,6.895,450000.0
2005-05-17 08:04:00,6.822,6.894,6.779,6.779,300000.0
2005-05-17 08:05:00,6.821,6.916,6.782,6.85,550000.0
2005-05-17 08:06:00,6.818,6.883,6.78,6.822,400000.0
2005-05-17 08:07:00,6.892,6.892,6.773,6.887,500000.0
2005-05-17 08:08:00,6.855,6.951,6.808,6.808,650000.0
2005-05-17 08:09:00,6.825,6.894,6.788,6.825,500000.0
2005-05-17 08:11:00,6.815,6.913,6.798,6.889,550000.0
2005-05-17 08:12:00,6.925,6.925,6.822,6.822,100000.0
2005-05-17 08:13:00,6.917,6.943,6.835,6.835,400000.0
2005-05-17 08:14:00,6.815,6.932,6.815,6.895,400000.0
2005-05-17 08:15:00,6.814,6.924,6.814,6.924,250000.0
2005-05-17 08:17:00,6.817,6.929,6.817,6.898,650000.0
2005-05-17 08:18:00,6.9,6.973,6.851,6.902,550000.0
2005-05-17 08:19:00,6.817,6.893,6.817,6.848,250000.0
2005-05-17 08:20:00,6.916,6.916,6.755,6.86,550000.0
2005-05-17 08:21:00,6.818,6.964,6.797,6.867,550000.0
2005-05-17 08:22:00,6.816,6.932,6.8,6.808,350000.0
2005-05-17 08:23:00,6.806,6.911,6.806,6.906,300000.0
2005-05-17 08:24:00,6.925,6.937,6.839,6.839,250000.0
2005-05-17 08:25:00,6.804,6.931,6.804,6.915,350000.0
2005-05-17 08:27:00,6.841,6.901,6.841,6.901,350000.0
2005-05-17 08:28:00,6.909,6.931,6.824,6.894,450000.0
2005-05-17 08:29:00,6.804,6.89,6.774,6.882,400000.0
2005-05-17 08:30:00,6.89,6.904,6.811,6.86,400000.0
2005-05-17 08:31:00,6.802,6.906,6.802,6.852,400000.0
2005-05-17 08:32:00,6.936,6.939,6.843,6.906,550000.0
2005-05-17 08:33:00,6.883,6.924,6.779,6.87,400000.0
2005-05-17 08:34:00,6.807,6.856,6.767,6.788,300000.0
2005-05-17 08:35:00,6.769,6.854,6.769,6.854,100000.0
2005-05-17 08:36:00,6.852,6.92,6.803,6.832,500000.0
2005-05-17 08:37:00,6.871,6.911,6.815,6.867,250000.0
2005-05-17 08:38:00,6.89,6.949,6.808,6.83,650000.0
2005-05-17 08:39:00,6.83,6.892,6.773,6.885,450000.0
2005-05-17 08:41:00,6.895,6.948,6.854,6.854,500000.0
2005-05-17 08:42:00,6.826,6.95,6.812,6.893,600000.0
2005-05-17 08:43:00,6.88,6.934,6.856,6.908,350000.0
2005-05-17 08:45:00,6.892,6.92,6.846,6.846,350000.0
2005-05-17 08:47:00,6.907,6.952,6.815,6.875,550000.0
2005-05-17 08:48:00,6.807,6.874,6.807,6.849,450000.0
2005-05-17 08:49:00,6.93,6.93,6.821,6.877,400000.0
2005-05-17 08:50:00,6.79,6.929,6.79,6.883,300000.0
2005-05-17 08:51:00,6.882,6.922,6.811,6.864,350000.0
2005-05-17 08:53:00,6.89,6.912,6.803,6.893,400000.0
2005-05-17 08:55:00,6.929,6.936,6.79,6.913,500000.0
2005-05-17 08:56:00,6.853,6.959,6.821,6.878,550000.0
2005-05-17 08:57:00,6.879,6.926,6.809,6.886,550000.0
2005-05-17 08:59:00,6.941,6.956,6.834,6.906,500000.0
2005-05-17 09:00:00,6.872,6.927,6.763,6.789,550000.0
2005-05-17 09:01:00,6.84,6.917,6.797,6.897,400000.0
2005-05-17 09:03:00,6.841,6.916,6.803,6.803,300000.0
2005-05-17 09:04:00,6.897,6.942,6.803,6.941,400000.0
2005-05-17 09:05:00,6.866,6.906,6.803,6.906,400000.0
2005-05-17 09:06:00,6.875,6.925,6.813,6.858,350000.0
2005-05-17 09:09:00,6.82,6.935,6.814,6.814,450000.0
2005-05-17 09:11:00,6.898,6.898,6.777,6.825,550000.0
2005-05-17 09:12:00,6.888,6.905,6.754,6.805,550000.0
2005-05-17 09:13:00,6.854,6.921,6.818,6.92,450000.0
2005-05-17 09:14:00,6.872,6.909,6.783,6.783,500000.0
2005-05-17 09:15:00,6.785,6.88,6.756,6.866,350000.0
2005-05-17 09:16:00,6.831,6.915,6.787,6.8,350000.0
2005-05-17 09:17:00,6.915,6.929,6.799,6.9,550000.0
2005-05-17 09:19:00,6.901,6.901,6.772,6.895,450000.0
2005-05-17 09:20:00,6.832,6.933,6.789,6.789,450000.0
2005-05-17 09:21:00,6.828,6.906,6.783,6.906,550000.0
2005-05-17 09:23:00,6.79,6.953,6.751,6.871,450000.0
2005-05-17 09:25:00,6.918,6.935,6.835,6.848,350000.0
2005-05-17 09:26:00,6.851,6.929,6.851,6.929,100000.0
2005-05-17 09:27:00,6.844,6.925,6.799,6.799,250000.0
2005-05-17 09:29:00,6.833,6.921,6.788,6.809,700000.0
2005-05-17 09:31:00,6.893,6.893,6.814,6.874,400000.0
2005-05-17 09:32:00,6.859,6.913,6.819,6.913,400000.0
2005-05-17 09:33:00,6.907,6.953,6.816,6.953,450000.0
2005-05-17 09:35:00,6.8,6.922,6.8,6.922,350000.0
2005-05-17 09:36:00,6.86,6.94,6.795,6.795,500000.0
2005-05-17 09:37:00,6.861,6.905,6.76,6.881,400000.0
2005-05-17 09:38:00,6.855,6.941,6.816,6.92,450000.0
2005-05-17 09:39:00,6.951,6.996,6.831,6.942,500000.0
2005-05-17 09:41:00,6.871,6.914,6.816,6.816,350000.0
2005-05-17 09:42:00,6.888,6.906,6.811,6.828,500000.0
2005-05-17 09:43:00,6.826,6.931,6.816,6.82,550000.0
2005-05-17 09:44:00,6.85,6.918,6.8,6.918,500000.0
2005-05-17 09:45:00,6.835,6.923,6.772,6.901,400000.0
2005-05-17 09:47:00,6.849,6.973,6.849,6.908,300000.0
2005-05-17 09:49:00,6.886,6.947,6.809,6.846,350000.0
2005-05-17 09:50:00,6.83,6.919,6.789,6.794,500000.0
2005-05-17 09:51:00,6.903,6.914,6.822,6.842,350000.0
2005-05-17 09:52:00,6.929,6.929,6.793,6.885,400000.0
2005-05-17 09:53:00,6.789,6.901,6.789,6.798,400000.0
2005-05-17 09:54:00,6.918,6.933,6.796,6.896,350000.0
2005-05-17 09:55:00,6.881,6.935,6.797,6.84,400000.0
2005-05-17 09:57:00,6.836,6.918,6.798,6.902,500000.0
2005-05-17 09:59:00,6.83,6.915,6.776,6.915,450000.0
2005-05-17 10:00:00,6.899,6.899,6.776,6.887,550000.0
2005-05-17 10:01:00,6.866,6.909,6.772,6.881,500000.0
2005-05-17 10:02:00,6.799,6.932,6.799,6.87,350000.0
2005-05-17 10:03:00,6.868,6.903,6.786,6.814,400000.0
2005-05-17 10:04:00,6.894,6.913,6.826,6.852,400000.0
2005-05-17 10:05:00,6.783,6.912,6.783,6.912,400000.0
2005-05-17 10:06:00,6.861,6.922,6.814,6.922,450000.0
2005-05-17 10:07:00,6.859,6.894,6.785,6.817,400000.0
2005-05-17 10:09:00,6.924,6.929,6.788,6.925,450000.0
2005-05-17 10:11:00,6.928,6.936,6.805,6.805,500000.0
2005-05-17 10:12:00,6.896,6.896,6.764,6.841,350000.0
2005-05-17 10:13:00,6.841,6.914,6.796,6.812,500000.0
2005-05-17 10:16:00,6.8,6.937,6.8,6.889,400000.0
2005-05-17 10:17:00,6.858,6.89,6.78,6.803,400000.0
2005-05-17 10:19:00,6.837,6.935,6.801,6.875,400000.0
2005-05-17 10:20:00,6.826,6.886,6.798,6.798,550000.0
2005-05-17 10:21:00,6.877,6.926,6.864,6.908,400000.0
2005-05-17 10:23:00,6.897,6.922,6.783,6.881,450000.0
2005-05-17 10:25:00,6.811,6.924,6.786,6.884,700000.0
2005-05-17 10:27:00,6.883,6.914,6.798,6.914,450000.0
2005-05-17 10:29:00,6.915,6.915,6.772,6.892,900000.0
2005-05-17 10:30:00,6.834,6.894,6.772,6.823,400000.0
2005-05-17 10:31:00,6.785,6.88,6.785,6.839,350000.0
2005-05-17 10:32:00,6.855,6.903,6.783,6.889,700000.0
2005-05-17 10:33:00,6.875,6.911,6.773,6.911,400000.0
2005-05-17 10:34:00,6.914,6.914,6.767,6.856,500000.0
2005-05-17 10:35:00,6.811,6.935,6.807,6.862,400000.0
2005-05-17 10:36:00,6.844,6.926,6.817,6.817,500000.0
2005-05-17 10:37:00,6.934,6.934,6.808,6.837,400000.0
2005-05-17 10:38:00,6.808,6.927,6.808,6.893,400000.0
2005-05-17 10:39:00,6.913,6.989,6.811,6.811,650000.0
2005-05-17 10:40:00,6.914,6.919,6.798,6.879,550000.0
2005-05-17 10:41:00,6.896,6.911,6.813,6.813,350000.0
2005-05-17 10:42:00,6.923,6.981,6.849,6.925,750000.0
2005-05-17 10:43:00,6.915,7.007,6.871,6.882,400000.0
2005-05-17 10:44:00,6.915,6.956,6.829,6.922,900000.0
2005-05-17 10:45:00,6.945,6.989,6.851,6.922,350000.0
2005-05-17 10:46:00,6.933,6.981,6.874,6.98,400000.0
2005-05-17 10:47:00,6.935,6.966,6.832,6.832,350000.0
2005-05-17 10:48:00,6.88,6.976,6.849,6.964,450000.0
2005-05-17 10:49:00,6.961,6.961,6.828,6.838,600000.0
2005-05-17 10:50:00,6.929,6.978,6.846,6.846,800000.0
2005-05-17 10:51:00,6.945,6.988,6.865,6.966,550000.0
2005-05-17 10:52:00,6.933,6.967,6.817,6.924,950000.0
2005-05-17 10:53:00,6.884,6.968,6.844,6.915,500000.0
2005-05-17 10:54:00,6.939,6.955,6.855,6.955,400000.0
2005-05-17 10:55:00,6.931,6.967,6.824,6.919,800000.0
2005-05-17 10:56:00,6.905,6.964,6.819,6.964,400000.0
2005-05-17 10:57:00,6.912,6.951,6.797,6.918,450000.0
2005-05-17 10:58:00,6.847,6.945,6.796,6.886,350000.0
2005-05-17 11:00:00,6.899,6.981,6.84,6.856,350000.0
2005-05-17 11:01:00,6.818,6.949,6.818,6.92,500000.0
2005-05-17 11:02:00,6.964,6.964,6.815,6.883,400000.0
2005-05-17 11:03:00,6.866,6.965,6.836,6.873,550000.0
2005-05-17 11:04:00,6.969,6.974,6.869,6.969,400000.0
2005-05-17 11:05:00,6.852,7.036,6.852,6.874,550000.0
2005-05-17 11:06:00,6.925,6.958,6.829,6.829,350000.0
2005-05-17 11:07:00,6.906,6.944,6.834,6.933,450000.0
2005-05-17 11:08:00,6.856,6.96,6.839,6.96,350000.0
2005-05-17 11:10:00,6.847,6.975,6.847,6.892,400000.0
2005-05-17 11:11:00,6.951,6.981,6.836,6.93,350000.0
2005-05-17 11:12:00,6.942,6.959,6.833,6.914,550000.0
2005-05-17 11:13:00,6.937,6.976,6.86,6.976,500000.0
2005-05-17 11:15:00,6.832,6.946,6.81,6.855,400000.0
2005-05-17 11:16:00,6.841,6.906,6.831,6.906,500000.0
2005-05-17 11:18:00,6.858,6.927,6.858,6.891,350000.0
2005-05-17 11:19:00,6.83,6.939,6.776,6.939,550000.0
2005-05-17 11:20:00,6.924,6.957,6.84,6.877,400000.0
2005-05-17 11:21:00,6.935,6.935,6.797,6.911,450000.0
2005-05-17 11:22:00,6.936,6.957,6.808,6.81,400000.0
2005-05-17 11:24:00,6.885,6.96,6.822,6.913,550000.0
2005-05-17 11:25:00,6.844,6.973,6.833,6.833,550000.0
2005-05-17 11:26:00,6.922,6.961,6.834,6.952,400000.0
2005-05-17 11:28:00,6.817,6.897,6.788,6.889,350000.0
2005-05-17 11:29:00,6.855,6.938,6.836,6.859,500000.0
2005-05-17 11:30:00,6.949,6.993,6.845,6.845,500000.0
2005-05-17 11:31:00,6.922,6.945,6.847,6.909,350000.0
2005-05-17 11:34:00,6.921,6.921,6.834,6.871,350000.0
2005-05-17 11:36:00,6.865,6.973,6.828,6.886,550000.0
2005-05-17 11:37:00,6.856,6.953,6.808,6.917,400000.0
2005-05-17 11:38:00,6.9,6.9,6.814,6.899,400000.0
2005-05-17 11:39:00,6.867,6.965,6.83,6.866,350000.0
2005-05-17 11:41:00,6.827,6.918,6.827,6.87,350000.0
2005-05-17 11:42:00,6.829,6.926,6.829,6.922,350000.0
2005-05-17 11:43:00,6.953,6.958,6.855,6.958,350000.0
2005-05-17 11:45:00,6.847,6.922,6.826,6.921,550000.0
2005-05-17 11:47:00,6.894,6.973,6.813,6.914,500000.0
2005-05-17 11:48:00,6.905,6.929,6.843,6.924,400000.0
2005-05-17 11:49:00,6.925,6.967,6.833,6.901,350000.0
2005-05-17 11:50:00,6.887,6.937,6.813,6.937,350000.0
2005-05-17 11:51:00,6.8,6.915,6.8,6.897,450000.0
2005-05-17 11:53:00,6.824,6.95,6.824,6.857,400000.0
2005-05-17 11:54:00,6.95,6.95,6.831,6.893,550000.0
2005-05-17 11:56:00,6.889,6.954,6.877,6.881,350000.0
2005-05-17 11:57:00,6.95,6.951,6.846,6.925,450000.0
2005-05-17 12:00:00,6.928,6.93,6.835,6.835,350000.0
2005-05-17 12:02:00,6.941,6.962,6.839,6.839,400000.0
2005-05-17 12:03:00,6.854,6.969,6.848,6.929,550000.0
2005-05-17 12:04:00,6.895,6.95,6.841,6.841,350000.0
2005-05-17 12:06:00,6.945,6.957,6.89,6.957,350000.0
2005-05-17 12:08:00,6.954,6.968,6.844,6.968,450000.0
2005-05-17 12:09:00,6.855,6.946,6.85,6.882,350000.0
2005-05-17 12:12:00,6.826,6.962,6.826,6.847,350000.0
2005-05-17 12:13:00,6.916,6.952,6.836,6.903,400000.0
2005-05-17 12:14:00,6.925,6.978,6.86,6.86,550000.0
2005-05-17 12:15:00,6.892,6.969,6.872,6.898,400000.0
2005-05-17 12:16:00,6.894,6.954,6.839,6.891,400000.0
2005-05-17 12:18:00,6.945,6.945,6.862,6.863,450000.0
2005-05-17 12:19:00,6.894,6.965,6.834,6.86,450000.0
2005-05-17 12:20:00,6.884,6.978,6.799,6.877,500000.0
2005-05-17 12:21:00,6.93,6.952,6.825,6.918,500000.0
2005-05-17 12:22:00,6.969,6.969,6.856,6.931,400000.0
2005-05-17 12:23:00,6.969,6.969,6.843,6.854,400000.0
2005-05-17 12:25:00,6.96,6.96,6.848,6.937,450000.0
2005-05-17 12:26:00,6.921,6.921,6.785,6.823,450000.0
2005-05-17 12:28:00,6.941,6.975,6.839,6.89,500000.0
2005-05-17 12:29:00,6.906,6.91,6.773,6.795,500000.0
2005-05-17 12:30:00,6.837,6.963,6.837,6.963,450000.0
2005-05-17 12:31:00,6.922,6.926,6.863,6.914,350000.0
2005-05-17 12:32:00,6.82,6.956,6.82,6.846,300000.0
2005-05-17 12:33:00,6.93,6.93,6.799,6.799,250000.0
2005-05-17 12:34:00,6.828,6.94,6.82,6.82,450000.0
2005-05-17 12:36:00,6.941,6.941,6.812,6.922,350000.0
2005-05-17 12:37:00,6.962,6.997,6.874,6.874,500000.0
2005-05-17 12:38:00,6.917,6.94,6.799,6.874,450000.0
2005-05-17 12:39:00,6.922,6.958,6.81,6.903,450000.0
2005-05-17 12:40:00,6.883,6.984,6.825,6.889,450000.0
2005-05-17 12:41:00,6.904,6.931,6.813,6.931,450000.0
2005-05-17 12:42:00,6.844,6.974,6.844,6.928,550000.0
2005-05-17 12:44:00,6.896,6.896,6.754,6.808,450000.0
2005-05-17 12:46:00,6.844,6.988,6.828,6.828,500000.0
2005-05-17 12:47:00,6.844,6.967,6.778,6.892,350000.0
2005-05-17 12:48:00,6.854,6.956,6.828,6.931,550000.0
2005-05-17 12:49:00,6.877,7.008,6.874,6.88,450000.0
2005-05-17 12:50:00,6.888,6.949,6.835,6.842,400000.0
2005-05-17 12:52:00,6.885,6.976,6.866,6.948,500000.0
2005-05-17 12:53:00,6.838,6.939,6.838,6.926,500000.0
2005-05-17 12:54:00,6.945,6.97,6.843,6.905,450000.0
2005-05-17 12:56:00,6.93,6.966,6.85,6.858,450000.0
2005-05-17 12:57:00,6.912,6.946,6.78,6.78,400000.0
2005-05-17 12:58:00,6.838,6.949,6.813,6.831,400000.0
2005-05-17 12:59:00,6.895,6.924,6.82,6.915,450000.0
2005-05-17 13:00:00,6.92,6.936,6.814,6.864,500000.0
2005-05-17 13:01:00,6.809,6.92,6.809,6.881,400000.0
2005-05-17 13:02:00,6.839,6.933,6.839,6.876,400000.0
2005-05-17 13:03:00,6.858,6.923,6.81,6.81,450000.0
2005-05-17 13:04:00,6.865,6.946,6.815,6.815,450000.0
2005-05-17 13:06:00,6.935,6.935,6.809,6.894,450000.0
2005-05-17 13:08:00,6.829,6.923,6.804,6.823,400000.0
2005-05-17 13:10:00,6.911,7.024,6.855,6.873,500000.0
2005-05-17 13:11:00,6.853,6.94,6.853,6.923,400000.0
2005-05-17 13:12:00,6.931,6.931,6.828,6.828,550000.0
2005-05-17 13:13:00,6.948,6.948,6.826,6.926,450000.0
2005-05-17 13:15:00,6.882,6.999,6.824,6.923,400000.0
2005-05-17 13:16:00,6.908,6.908,6.794,6.9,350000.0
2005-05-17 13:17:00,6.936,6.962,6.861,6.962,450000.0
2005-05-17 13:18:00,6.798,6.944,6.798,6.926,400000.0
2005-05-17 13:19:00,6.874,6.978,6.849,6.861,400000.0
2005-05-17 13:20:00,6.84,6.919,6.791,6.871,500000.0
2005-05-17 13:21:00,6.819,6.936,6.814,6.815,350000.0
2005-05-17 13:22:00,6.852,6.958,6.844,6.868,400000.0
2005-05-17 13:23:00,6.86,6.932,6.813,6.837,350000.0
2005-05-17 13:25:00,6.942,6.963,6.879,6.963,350000.0
2005-05-17 13:26:00,6.878,6.955,6.826,6.878,550000.0
2005-05-17 13:28:00,6.918,6.964,6.829,6.869,400000.0
2005-05-17 13:30:00,6.958,6.958,6.817,6.841,450000.0
2005-05-17 13:31:00,6.819,6.928,6.819,6.926,450000.0
2005-05-17 13:32:00,6.873,6.96,6.827,6.827,500000.0
2005-05-17 13:34:00,6.82,6.958,6.82,6.85,350000.0
2005-05-17 13:35:00,6.906,6.962,6.846,6.846,400000.0
2005-05-17 13:36:00,6.889,6.979,6.837,6.927,450000.0
2005-05-17 13:37:00,6.846,6.932,6.846,6.912,350000.0
2005-05-17 13:38:00,6.871,6.951,6.842,6.951,400000.0
2005-05-17 13:40:00,6.903,6.937,6.819,6.935,350000.0
2005-05-17 13:41:00,6.839,6.946,6.839,6.942,400000.0
2005-05-17 13:42:00,6.928,6.928,6.827,6.9,350000.0
2005-05-17 13:44:00,6.841,6.949,6.821,6.869,350000.0
2005-05-17 13:45:00,6.829,6.943,6.794,6.901,400000.0
2005-05-17 13:46:00,6.865,6.943,6.824,6.88,450000.0
2005-05-17 13:48:00,6.907,6.928,6.819,6.893,400000.0
2005-05-17 13:49:00,6.814,6.947,6.814,6.918,350000.0
2005-05-17 13:52:00,6.944,6.944,6.819,6.92,350000.0
2005-05-17 13:53:00,6.834,6.907,6.778,6.836,450000.0
2005-05-17 13:56:00,6.93,6.946,6.802,6.802,400000.0
2005-05-17 13:58:00,6.809,6.926,6.809,6.926,350000.0
2005-05-17 14:00:00,6.897,6.92,6.803,6.855,350000.0
2005-05-17 14:02:00,6.937,6.944,6.827,6.894,350000.0
2005-05-17 14:04:00,6.831,6.942,6.807,6.941,650000.0
2005-05-17 14:05:00,6.881,6.962,6.826,6.914,450000.0
2005-05-17 14:06:00,6.906,6.917,6.812,6.868,400000.0
2005-05-17 14:08:00,6.882,6.953,6.851,6.912,400000.0
2005-05-17 14:09:00,6.828,7.006,6.82,6.878,550000.0
2005-05-17 14:10:00,6.831,6.946,6.831,6.871,350000.0
2005-05-17 14:11:00,6.874,6.927,6.832,6.927,400000.0
2005-05-17 14:12:00,6.935,6.943,6.902,6.942,450000.0
2005-05-17 14:13:00,6.901,6.907,6.811,6.838,350000.0
2005-05-17 14:14:00,6.855,6.961,6.832,6.88,500000.0
2005-05-17 14:15:00,6.827,6.981,6.827,6.861,500000.0
2005-05-17 14:16:00,6.856,6.996,6.832,6.923,450000.0
2005-05-17 14:18:00,6.835,6.943,6.835,6.943,400000.0
2005-05-17 14:20:00,6.843,6.939,6.843,6.857,350000.0
2005-05-17 14:21:00,6.841,6.95,6.8,6.864,450000.0
2005-05-17 14:22:00,6.914,6.948,6.806,6.948,450000.0
2005-05-17 14:24:00,6.946,6.953,6.877,6.951,400000.0
2005-05-17 14:25:00,6.87,6.928,6.86,6.872,350000.0
2005-05-17 14:26:00,6.877,6.958,6.82,6.887,350000.0
2005-05-17 14:27:00,6.89,6.944,6.799,6.944,400000.0
2005-05-17 14:28:00,6.924,6.931,6.841,6.887,400000.0
2005-05-17 14:29:00,6.881,6.94,6.808,6.902,350000.0
2005-05-17 14:30:00,6.891,6.94,6.81,6.81,550000.0
2005-05-17 14:31:00,6.872,6.963,6.846,6.927,400000.0
2005-05-17 14:32:00,6.91,6.93,6.845,6.869,500000.0
2005-05-17 14:33:00,6.894,6.962,6.818,6.954,500000.0
2005-05-17 14:34:00,6.915,6.959,6.826,6.826,450000.0
2005-05-17 14:35:00,6.941,6.974,6.891,6.897,350000.0
2005-05-17 14:36:00,6.954,6.954,6.842,6.952,400000.0
2005-05-17 14:37:00,6.883,6.98,6.865,6.98,550000.0
2005-05-17 14:38:00,6.914,6.962,6.885,6.945,400000.0
2005-05-17 14:39:00,6.957,6.991,6.847,6.861,500000.0
2005-05-17 14:40:00,6.904,6.943,6.86,6.884,400000.0
2005-05-17 14:41:00,6.864,6.955,6.859,6.931,550000.0
2005-05-17 14:42:00,6.837,6.943,6.827,6.928,400000.0
2005-05-17 14:43:00,6.919,6.923,6.774,6.923,500000.0
2005-05-17 14:44:00,6.852,6.905,6.815,6.902,450000.0
2005-05-17 14:45:00,6.904,6.953,6.87,6.938,400000.0
2005-05-17 14:46:00,6.923,6.958,6.867,6.882,350000.0
2005-05-17 14:47:00,6.919,6.949,6.817,6.941,350000.0
2005-05-17 14:48:00,6.935,6.963,6.868,6.94,400000.0
2005-05-17 14:49:00,6.961,7.001,6.816,6.85,500000.0
2005-05-17 14:50:00,6.869,6.952,6.823,6.823,400000.0
2005-05-17 14:51:00,6.95,6.96,6.861,6.921,350000.0
2005-05-17 14:52:00,6.956,6.956,6.861,6.876,450000.0
2005-05-17 14:53:00,6.866,6.947,6.84,6.905,400000.0
2005-05-17 14:54:00,6.831,6.983,6.831,6.88,550000.0
2005-05-17 14:55:00,6.924,6.937,6.82,6.82,450000.0
2005-05-17 14:56:00,6.914,6.941,6.799,6.909,550000.0
2005-05-17 14:57:00,6.984,6.992,6.861,6.945,450000.0
2005-05-17 14:58:00,6.871,6.934,6.833,6.91,400000.0
2005-05-17 14:59:00,6.889,6.982,6.856,6.971,550000.0
2005-05-17 15:00:00,6.83,6.974,6.83,6.882,450000.0
2005-05-17 15:01:00,6.915,6.965,6.819,6.914,450000.0
2005-05-17 15:02:00,6.879,6.994,6.834,6.931,450000.0
2005-05-17 15:03:00,6.937,6.974,6.836,6.974,500000.0
2005-05-17 15:04:00,6.899,6.982,6.866,6.87,550000.0
2005-05-17 15:05:00,6.852,6.989,6.852,6.882,550000.0
2005-05-17 15:06:00,6.932,6.949,6.913,6.913,400000.0
2005-05-17 15:07:00,6.844,6.959,6.817,6.931,350000.0
2005-05-17 15:08:00,6.839,6.971,6.836,6.924,500000.0
2005-05-17 15:09:00,6.929,6.93,6.806,6.833,450000.0
2005-05-17 15:10:00,6.843,6.938,6.813,6.877,400000.0
2005-05-17 15:11:00,6.888,6.972,6.841,6.857,500000.0
2005-05-17 15:12:00,6.898,6.957,6.846,6.849,550000.0
2005-05-17 15:13:00,6.947,6.989,6.892,6.984,400000.0
2005-05-17 15:14:00,6.897,6.959,6.858,6.909,400000.0
2005-05-17 15:15:00,6.84,6.949,6.84,6.904,400000.0
2005-05-17 15:16:00,6.939,6.939,6.869,6.906,350000.0
2005-05-17 15:17:00,6.942,6.997,6.869,6.933,450000.0
2005-05-17 15:18:00,6.99,6.99,6.851,6.91,400000.0
2005-05-17 15:19:00,6.939,6.977,6.907,6.954,450000.0
2005-05-17 15:20:00,6.898,6.977,6.884,6.977,400000.0
2005-05-17 15:21:00,6.98,6.992,6.875,6.918,450000.0
2005-05-17 15:22:00,6.949,6.988,6.912,6.949,450000.0
2005-05-17 15:23:00,6.899,6.973,6.899,6.953,400000.0
2005-05-17 15:24:00,6.952,7.032,6.908,6.991,350000.0
2005-05-17 15:25:00,6.985,6.985,6.879,6.927,350000.0
2005-05-17 15:26:00,6.854,6.958,6.854,6.863,550000.0
2005-05-17 15:27:00,6.878,6.975,6.872,6.896,350000.0
2005-05-17 15:28:00,6.901,6.984,6.901,6.961,350000.0
2005-05-17 15:29:00,6.887,6.998,6.887,6.905,450000.0
2005-05-17 15:30:00,6.964,6.99,6.867,6.925,450000.0
2005-05-17 15:31:00,6.918,7.006,6.899,6.909,500000.0
2005-05-17 15:32:00,6.916,6.981,6.876,6.965,450000.0
2005-05-17 15:33:00,6.943,6.946,6.841,6.928,400000.0
2005-05-17 15:34:00,6.862,7.009,6.854,6.854,400000.0
2005-05-17 15:35:00,6.917,6.979,6.89,6.929,400000.0
2005-05-17 15:36:00,6.962,7.011,6.894,7.011,550000.0
2005-05-17 15:37:00,6.961,7.048,6.904,6.972,400000.0
2005-05-17 15:38:00,6.936,7.013,6.923,6.923,450000.0
2005-05-17 15:39:00,7.004,7.01,6.903,6.916,300000.0
2005-05-17 15:40:00,6.88,7.009,6.88,6.901,450000.0
2005-05-17 15:41:00,6.861,6.988,6.861,6.946,400000.0
2005-05-17 15:42:00,6.977,6.977,6.869,6.885,350000.0
2005-05-17 15:43:00,6.924,7.007,6.864,6.864,450000.0
2005-05-17 15:44:00,6.981,6.997,6.892,6.975,350000.0
2005-05-17 15:45:00,6.981,6.992,6.877,6.983,450000.0
2005-05-17 15:46:00,6.909,7.023,6.877,6.893,400000.0
2005-05-17 15:47:00,6.97,7.005,6.883,6.883,550000.0
2005-05-17 15:48:00,6.901,6.948,6.855,6.871,350000.0
2005-05-17 15:49:00,6.944,6.989,6.93,6.987,350000.0
2005-05-17 15:50:00,6.913,7.015,6.873,6.971,550000.0
2005-05-17 15:51:00,6.953,7.021,6.87,6.885,350000.0
2005-05-17 15:52:00,6.869,6.996,6.863,6.863,350000.0
2005-05-17 15:53:00,6.962,6.998,6.853,6.946,500000.0
2005-05-17 15:54:00,6.967,6.978,6.913,6.978,450000.0
2005-05-17 15:55:00,6.89,6.99,6.881,6.969,500000.0
2005-05-17 15:56:00,6.838,6.976,6.838,6.919,450000.0
2005-05-17 15:57:00,6.909,6.953,6.881,6.927,450000.0
2005-05-17 15:58:00,6.9,6.995,6.861,6.995,500000.0
2005-05-17 15:59:00,7.014,7.014,6.906,6.933,450000.0
2005-05-17 16:00:00,6.974,7.019,6.847,6.976,500000.0
2005-05-17 16:01:00,6.988,6.988,6.875,6.883,400000.0
2005-05-17 16:02:00,6.876,6.991,6.854,6.933,550000.0
2005-05-17 16:03:00,6.998,6.998,6.883,6.934,450000.0
2005-05-17 16:04:00,6.858,6.997,6.858,6.96,550000.0
2005-05-17 16:05:00,6.849,6.849,6.849,6.849,50000.0
2005-05-17 16:06:00,6.88,6.973,6.835,6.95,350000.0
2005-05-17 16:07:00,6.903,7.041,6.903,6.906,500000.0
2005-05-17 16:08:00,6.857,6.975,6.857,6.913,550000.0
2005-05-17 16:09:00,6.88,6.997,6.869,6.997,350000.0
2005-05-17 16:10:00,6.972,7.005,6.886,6.986,500000.0
2005-05-17 16:11:00,6.849,6.962,6.839,6.852,500000.0
2005-05-17 16:12:00,6.911,6.965,6.875,6.913,350000.0
2005-05-17 16:13:00,6.884,6.984,6.848,6.984,450000.0
2005-05-17 16:14:00,6.997,6.997,6.854,6.911,500000.0
2005-05-17 16:15:00,6.986,6.99,6.848,6.848,350000.0
2005-05-17 16:16:00,6.92,6.983,6.866,6.963,550000.0
2005-05-17 16:17:00,6.966,6.996,6.87,6.87,350000.0
2005-05-17 16:18:00,7.01,7.035,6.912,6.977,400000.0
2005-05-17 16:19:00,6.954,7.008,6.886,6.886,400000.0
2005-05-17 16:20:00,7.0,7.032,6.899,6.899,550000.0
2005-05-17 16:21:00,6.9,6.984,6.852,6.941,500000.0
2005-05-17 16:22:00,6.953,6.984,6.886,6.934,450000.0
2005-05-17 16:24:00,6.952,7.0,6.852,6.992,550000.0
2005-05-17 16:25:00,6.965,7.001,6.909,7.001,350000.0
2005-05-17 16:26:00,6.957,6.991,6.861,6.861,550000.0
2005-05-17 16:27:00,7.0,7.0,6.858,6.952,500000.0
2005-05-17 16:28:00,6.958,6.999,6.904,6.92,400000.0
2005-05-17 16:29:00,6.904,6.987,6.855,6.987,300000.0
2005-05-17 16:30:00,6.889,6.987,6.832,6.923,550000.0
2005-05-17 16:32:00,6.886,6.98,6.872,6.98,400000.0
2005-05-17 16:33:00,6.866,6.961,6.862,6.9,350000.0
2005-05-17 16:34:00,6.933,6.988,6.888,6.988,350000.0
2005-05-17 16:35:00,6.921,7.023,6.89,6.909,500000.0
2005-05-17 16:38:00,6.844,6.971,6.844,6.858,450000.0
2005-05-17 16:39:00,6.925,7.006,6.911,6.988,500000.0
2005-05-17 16:40:00,6.939,6.983,6.854,6.882,350000.0
2005-05-17 16:41:00,6.887,6.972,6.887,6.891,350000.0
2005-05-17 16:42:00,6.898,7.0,6.886,7.0,500000.0
2005-05-17 16:44:00,7.003,7.003,6.875,6.875,400000.0
2005-05-17 16:45:00,6.859,6.962,6.857,6.928,400000.0
2005-05-17 16:46:00,6.916,6.974,6.908,6.974,350000.0
2005-05-17 16:47:00,6.906,7.037,6.888,6.919,600000.0
2005-05-17 16:48:00,6.986,7.012,6.904,6.96,500000.0
2005-05-17 16:49:00,6.971,7.028,6.9,6.9,450000.0
2005-05-17 16:50:00,6.97,6.97,6.906,6.906,200000.0
2005-05-17 16:51:00,7.028,7.028,6.866,6.866,400000.0
2005-05-17 16:52:00,6.894,6.999,6.876,6.999,450000.0
2005-05-17 16:53:00,6.933,7.024,6.907,6.944,350000.0
2005-05-17 16:54:00,6.927,7.018,6.896,6.899,450000.0
2005-05-17 16:55:00,6.981,6.995,6.879,6.923,550000.0
2005-05-17 16:56:00,6.921,7.019,6.882,6.882,400000.0
2005-05-17 16:57:00,6.962,7.021,6.894,7.015,550000.0
2005-05-17 16:58:00,6.912,7.03,6.904,6.975,500000.0
2005-05-17 16:59:00,6.908,6.994,6.892,6.901,400000.0
2005-05-17 17:00:00,7.006,7.006,6.902,6.902,350000.0
2005-05-17 17:01:00,6.946,6.996,6.87,6.908,500000.0
2005-05-17 17:02:00,6.928,7.012,6.917,6.958,400000.0
2005-05-17 17:03:00,6.921,6.98,6.877,6.954,500000.0
2005-05-17 17:04:00,6.901,6.996,6.862,6.929,350000.0
2005-05-17 17:05:00,7.021,7.028,6.859,6.95,400000.0
2005-05-17 17:06:00,7.009,7.009,6.83,6.949,350000.0
2005-05-17 17:07:00,6.977,7.003,6.883,6.937,500000.0
2005-05-17 17:08:00,6.848,7.009,6.848,6.949,500000.0
2005-05-17 17:09:00,6.953,7.011,6.873,6.925,300000.0
2005-05-17 17:10:00,6.979,7.015,6.921,6.982,350000.0
2005-05-17 17:11:00,7.004,7.004,6.856,6.887,400000.0
2005-05-17 17:12:00,6.953,6.983,6.883,6.899,400000.0
2005-05-17 17:13:00,6.889,7.008,6.874,7.006,450000.0
2005-05-17 17:14:00,6.932,6.984,6.864,6.977,550000.0
2005-05-17 17:15:00,6.895,6.994,6.876,6.944,350000.0
2005-05-17 17:16:00,6.966,6.966,6.836,6.93,450000.0
2005-05-17 17:18:00,6.945,6.994,6.905,6.994,350000.0
2005-05-17 17:19:00,6.878,6.995,6.875,6.978,450000.0
2005-05-17 17:20:00,6.958,7.015,6.889,6.907,350000.0
2005-05-17 17:21:00,6.99,6.99,6.869,6.919,550000.0
2005-05-17 17:22:00,6.968,7.023,6.892,7.023,400000.0
2005-05-17 17:23:00,6.923,7.013,6.914,6.979,550000.0
2005-05-17 17:24:00,6.968,6.973,6.907,6.921,350000.0
2005-05-17 17:25:00,6.994,7.023,6.913,7.023,400000.0
2005-05-17 17:26:00,6.909,6.993,6.895,6.952,450000.0
2005-05-17 17:27:00,6.977,7.011,6.896,6.981,400000.0
2005-05-17 17:28:00,6.943,7.013,6.893,6.893,550000.0
2005-05-17 17:29:00,6.925,7.053,6.925,7.016,500000.0
2005-05-17 17:30:00,6.871,7.017,6.871,7.004,450000.0
2005-05-17 17:31:00,6.94,7.01,6.884,6.981,600000.0
2005-05-17 17:32:00,6.937,7.056,6.93,6.996,400000.0
2005-05-17 17:33:00,6.952,6.988,6.865,6.988,400000.0
2005-05-17 17:34:00,6.998,7.031,6.909,7.015,450000.0
2005-05-17 17:35:00,6.959,7.018,6.89,6.953,500000.0
2005-05-17 17:36:00,6.967,7.009,6.866,7.009,450000.0
2005-05-17 17:37:00,7.023,7.033,6.923,6.993,550000.0
2005-05-17 17:38:00,6.944,7.033,6.935,6.943,400000.0
2005-05-17 17:39:00,6.98,6.994,6.893,6.905,350000.0
2005-05-17 17:40:00,6.901,7.022,6.901,7.009,500000.0
2005-05-17 17:41:00,7.025,7.025,6.907,7.021,400000.0
2005-05-17 17:42:00,6.906,7.021,6.906,6.996,500000.0
2005-05-17 17:43:00,7.033,7.038,6.898,6.926,400000.0
2005-05-17 17:44:00,7.018,7.082,6.94,7.013,450000.0
2005-05-17 17:46:00,7.009,7.009,6.862,6.892,350000.0
2005-05-17 17:47:00,7.004,7.038,6.922,6.96,400000.0
2005-05-17 17:48:00,6.998,7.012,6.881,7.012,400000.0
2005-05-17 17:49:00,6.986,7.028,6.936,6.985,350000.0
2005-05-17 17:50:00,6.99,7.009,6.901,6.901,550000.0
2005-05-17 17:51:00,6.939,7.042,6.886,6.929,550000.0
2005-05-17 17:52:00,6.979,7.018,6.88,6.887,350000.0
2005-05-17 17:53:00,6.966,7.015,6.932,6.933,500000.0
2005-05-17 17:54:00,6.935,7.014,6.881,7.014,350000.0
2005-05-17 17:55:00,6.919,7.032,6.919,6.983,350000.0
2005-05-17 17:56:00,6.877,6.999,6.871,6.92,400000.0
2005-05-17 17:57:00,6.989,7.002,6.931,6.968,400000.0
2005-05-17 17:58:00,6.968,6.982,6.906,6.947,450000.0
2005-05-17 17:59:00,6.872,6.993,6.857,6.993,350000.0
2005-05-17 18:00:00,6.897,6.998,6.897,6.993,350000.0
2005-05-17 18:01:00,6.965,7.013,6.884,6.936,450000.0
2005-05-17 18:02:00,6.907,7.009,6.902,6.977,500000.0
2005-05-17 18:04:00,6.999,7.003,6.889,6.943,400000.0
2005-05-17 18:05:00,6.944,7.022,6.856,7.013,550000.0
2005-05-17 18:07:00,7.024,7.024,6.883,7.005,400000.0
2005-05-17 18:08:00,6.906,7.023,6.903,6.989,350000.0
2005-05-17 18:09:00,6.87,6.969,6.834,6.969,300000.0
2005-05-17 18:10:00,6.983,6.991,6.883,6.883,500000.0
2005-05-17 18:11:00,6.911,7.01,6.886,6.984,450000.0
2005-05-17 18:12:00,6.928,7.078,6.918,6.966,400000.0
2005-05-17 18:13:00,6.925,7.021,6.903,7.021,300000.0
2005-05-17 18:14:00,6.931,7.057,6.931,6.998,400000.0
2005-05-17 18:15:00,6.971,6.994,6.899,6.905,300000.0
2005-05-17 18:16:00,6.908,7.043,6.889,6.889,400000.0
2005-05-17 18:17:00,6.985,6.985,6.893,6.893,150000.0
2005-05-17 18:18:00,6.961,7.019,6.874,6.874,500000.0
2005-05-17 18:19:00,6.976,6.997,6.937,6.997,200000.0
2005-05-17 18:20:00,6.933,7.027,6.899,6.985,400000.0
2005-05-17 18:21:00,6.923,7.014,6.881,6.978,550000.0
2005-05-17 18:22:00,6.893,6.982,6.893,6.933,400000.0
2005-05-17 18:23:00,7.017,7.034,6.94,7.026,400000.0
2005-05-17 18:24:00,7.015,7.015,6.913,7.015,400000.0
2005-05-17 18:27:00,6.992,7.027,6.92,7.005,500000.0
2005-05-17 18:28:00,7.006,7.006,6.898,7.0,350000.0
2005-05-17 18:29:00,6.936,7.036,6.923,7.036,350000.0
2005-05-17 18:30:00,6.994,7.035,6.884,6.976,450000.0
2005-05-17 18:31:00,6.986,6.996,6.896,6.976,350000.0
2005-05-17 18:32:00,6.941,7.01,6.889,6.945,450000.0
2005-05-17 18:33:00,7.005,7.046,6.921,6.952,350000.0
2005-05-17 18:34:00,7.002,7.042,6.924,7.042,400000.0
2005-05-17 18:35:00,6.961,7.04,6.959,6.962,350000.0
2005-05-17 18:36:00,6.936,7.015,6.871,6.987,550000.0
2005-05-17 18:37:00,6.946,7.049,6.934,6.993,500000.0
2005-05-17 18:38:00,6.99,7.002,6.887,6.96,450000.0
2005-05-17 18:39:00,7.011,7.036,6.941,7.01,400000.0
2005-05-17 18:40:00,7.005,7.015,6.884,6.946,250000.0
2005-05-17 18:41:00,6.945,7.008,6.934,6.978,500000.0
2005-05-17 18:42:00,6.928,6.976,6.868,6.895,550000.0
2005-05-17 18:44:00,6.959,6.969,6.865,6.918,500000.0
2005-05-17 18:45:00,6.885,7.008,6.885,6.974,350000.0
2005-05-17 18:47:00,6.861,6.984,6.861,6.974,450000.0
2005-05-17 18:48:00,7.003,7.078,6.908,6.926,550000.0
2005-05-17 18:49:00,6.936,6.936,6.936,6.936,50000.0
2005-05-17 18:51:00,6.984,7.017,6.904,6.93,450000.0
2005-05-17 18:52:00,6.97,7.015,6.878,7.012,550000.0
2005-05-17 18:53:00,6.964,6.998,6.923,6.985,450000.0
2005-05-17 18:54:00,6.982,7.009,6.877,6.879,450000.0
2005-05-17 18:55:00,6.902,7.012,6.87,6.95,350000.0
2005-05-17 18:56:00,6.945,7.021,6.945,6.984,300000.0
2005-05-17 18:57:00,6.998,6.998,6.87,6.98,450000.0
2005-05-17 19:01:00,6.922,6.977,6.887,6.945,500000.0
2005-05-17 19:03:00,6.969,7.048,6.906,7.014,550000.0
2005-05-17 19:04:00,6.925,7.007,6.869,6.869,550000.0
2005-05-17 19:05:00,6.921,7.004,6.921,7.004,250000.0
2005-05-17 19:06:00,6.966,6.996,6.869,6.996,400000.0
2005-05-17 19:07:00,6.937,6.983,6.857,6.905,650000.0
2005-05-17 19:08:00,6.9,7.004,6.896,6.896,450000.0
2005-05-17 19:09:00,6.863,6.989,6.845,6.928,800000.0
2005-05-17 19:10:00,6.917,7.012,6.907,6.907,300000.0
2005-05-17 19:11:00,6.919,6.981,6.859,6.864,350000.0
2005-05-17 19:15:00,6.917,7.009,6.899,7.006,550000.0
2005-05-17 19:16:00,6.999,7.0,6.941,6.967,400000.0
2005-05-17 19:17:00,6.971,6.972,6.879,6.962,550000.0
2005-05-17 19:18:00,6.869,6.98,6.869,6.936,400000.0
2005-05-17 19:19:00,6.973,6.994,6.868,6.994,450000.0
2005-05-17 19:20:00,6.973,7.003,6.913,6.986,500000.0
2005-05-17 19:21:00,6.992,7.027,6.88,6.994,500000.0
2005-05-17 19:22:00,6.972,7.014,6.878,6.902,450000.0
2005-05-17 19:23:00,6.932,6.986,6.875,6.875,500000.0
2005-05-17 19:24:00,6.934,6.989,6.855,6.985,500000.0
2005-05-17 19:25:00,6.966,6.986,6.892,6.892,200000.0
2005-05-17 19:27:00,6.962,7.002,6.884,7.002,700000.0
2005-05-17 19:29:00,6.936,6.944,6.854,6.927,650000.0
2005-05-17 19:30:00,6.993,6.993,6.831,6.912,950000.0
2005-05-17 19:31:00,6.902,7.009,6.875,6.97,450000.0
2005-05-17 19:37:00,6.925,6.929,6.815,6.865,450000.0
2005-05-17 19:44:00,6.96,7.006,6.877,6.97,350000.0
2005-05-17 19:45:00,7.001,7.001,6.903,6.903,150000.0
2005-05-17 19:48:00,6.944,6.995,6.869,6.915,750000.0
2005-05-17 19:49:00,6.895,6.997,6.895,6.986,500000.0
2005-05-17 20:01:00,6.887,6.981,6.867,6.915,450000.0
2005-05-17 20:02:00,6.919,6.987,6.914,6.987,200000.0
2005-05-17 20:03:00,6.878,6.97,6.877,6.877,400000.0
2005-05-17 20:04:00,6.901,6.977,6.863,6.868,500000.0
2005-05-17 20:05:00,6.978,6.994,6.872,6.993,550000.0
2005-05-17 20:07:00,6.955,6.955,6.863,6.954,350000.0
2005-05-17 20:08:00,6.933,6.954,6.852,6.867,450000.0
2005-05-17 20:10:00,6.873,6.986,6.846,6.943,550000.0
2005-05-17 20:14:00,6.963,7.016,6.845,6.914,700000.0
2005-05-17 20:18:00,6.987,6.987,6.86,6.964,600000.0
2005-05-17 20:20:00,6.883,7.012,6.873,6.873,800000.0
2005-05-17 20:21:00,6.847,6.983,6.847,6.893,350000.0
2005-05-17 20:28:00,6.886,6.966,6.841,6.861,700000.0
2005-05-17 20:29:00,6.852,6.924,6.851,6.896,300000.0
2005-05-17 20:30:00,6.923,6.992,6.922,6.94,400000.0
2005-05-17 20:32:00,6.975,6.975,6.883,6.919,200000.0
2005-05-17 20:43:00,6.97,6.97,6.864,6.909,350000.0
2005-05-17 20:45:00,6.942,6.998,6.886,6.959,550000.0
2005-05-17 20:49:00,6.955,6.955,6.863,6.899,200000.0
2005-05-17 20:56:00,6.964,6.972,6.834,6.972,450000.0
2005-05-17 20:58:00,6.872,6.965,6.866,6.945,400000.0
2005-05-17 20:59:00,6.94,6.958,6.822,6.856,850000.0
2005-05-17 21:00:00,6.956,6.972,6.878,6.878,500000.0
2005-05-17 21:02:00,6.987,7.015,6.88,6.88,400000.0
2005-05-17 21:03:00,6.87,7.016,6.87,6.972,550000.0
2005-05-17 21:07:00,6.965,6.965,6.873,6.909,200000.0
2005-05-17 21:09:00,6.891,6.919,6.891,6.919,100000.0
2005-05-17 21:10:00,6.891,6.919,6.891,6.891,200000.0
2005-05-17 21:19:00,6.87,6.948,6.836,6.948,350000.0
2005-05-17 21:22:00,6.918,6.978,6.86,6.938,650000.0
2005-05-17 21:24:00,6.94,7.004,6.932,6.979,500000.0
2005-05-17 21:35:00,6.939,6.948,6.845,6.93,650000.0
2005-05-17 21:38:00,6.885,6.994,6.879,6.893,500000.0
2005-05-17 21:40:00,7.003,7.004,6.866,6.891,600000.0
2005-05-17 21:41:00,6.907,6.968,6.905,6.921,350000.0
2005-05-17 21:42:00,6.92,6.999,6.867,6.966,500000.0
2005-05-17 21:43:00,6.972,6.972,6.877,6.958,400000.0
2005-05-17 21:44:00,6.968,7.005,6.867,7.002,600000.0
2005-05-17 21:55:00,6.97,6.982,6.867,6.969,350000.0
2005-05-17 21:56:00,6.971,6.971,6.87,6.947,550000.0
2005-05-17 21:57:00,6.952,6.952,6.874,6.874,150000.0
2005-05-17 21:59:00,6.956,6.956,6.856,6.895,200000.0
2005-05-17 22:00:00,6.936,6.936,6.863,6.863,100000.0
2005-05-17 22:03:00,6.993,6.993,6.867,6.958,450000.0
2005-05-17 22:04:00,6.936,6.987,6.9,6.912,350000.0
2005-05-17 22:05:00,6.899,6.977,6.859,6.89,1000000.0
2005-05-17 22:09:00,6.97,7.004,6.873,6.963,700000.0
2005-05-17 22:11:00,6.941,6.995,6.867,6.995,500000.0
2005-05-17 22:15:00,6.878,7.003,6.878,6.966,450000.0
2005-05-17 22:16:00,6.967,6.977,6.864,6.956,400000.0
2005-05-17 22:18:00,6.965,6.965,6.873,6.909,200000.0
2005-05-17 22:21:00,7.002,7.002,6.885,6.917,550000.0
2005-05-17 22:23:00,6.918,6.968,6.868,6.954,450000.0
2005-05-17 22:24:00,6.909,6.964,6.885,6.915,350000.0
2005-05-17 22:27:00,6.909,7.004,6.868,7.004,150000.0
2005-05-17 22:28:00,6.898,6.965,6.866,6.965,500000.0
2005-05-17 22:29:00,6.938,6.955,6.867,6.955,850000.0
2005-05-17 22:33:00,6.88,6.957,6.88,6.957,150000.0
2005-05-17 22:35:00,6.968,6.968,6.861,6.947,250000.0
2005-05-17 22:37:00,6.974,6.987,6.845,6.92,950000.0
2005-05-17 22:38:00,7.001,7.001,6.902,6.902,350000.0
2005-05-17 22:41:00,6.923,6.976,6.902,6.902,350000.0
2005-05-17 22:42:00,6.923,7.006,6.891,6.971,400000.0
2005-05-17 22:43:00,6.91,6.963,6.899,6.899,550000.0
2005-05-17 22:44:00,6.957,6.992,6.889,6.992,350000.0
2005-05-17 23:47:00,6.959,6.993,6.871,6.906,350000.0
2005-05-17 23:58:00,6.954,6.954,6.855,6.893,200000.0
2005-05-18 00:00:00,6.913,6.975,6.892,6.892,300000.0
2005-05-18 00:13:00,6.904,6.983,6.847,6.962,650000.0
2005-05-18 00:15:00,6.958,7.004,6.897,6.923,350000.0
2005-05-18 00:23:00,6.893,6.991,6.893,6.973,250000.0
2005-05-18 00:46:00,6.966,6.966,6.86,6.897,200000.0
2005-05-18 00:56:00,6.895,6.964,6.864,6.904,350000.0
2005-05-18 01:00:00,6.975,6.975,6.89,6.924,200000.0
2005-05-18 01:07:00,6.958,6.958,6.791,6.843,400000.0
2005-05-18 01:08:00,6.827,6.932,6.786,6.788,400000.0
2005-05-18 01:09:00,6.891,6.96,6.891,6.956,300000.0
2005-05-18 01:54:00,6.943,6.943,6.844,6.883,200000.0
2005-05-18 01:55:00,6.946,6.946,6.946,6.946,50000.0
2005-05-18 02:00:00,6.963,6.966,6.871,6.907,350000.0
2005-05-18 02:02:00,6.871,7.012,6.871,7.005,600000.0
2005-05-18 02:03:00,6.978,7.001,6.877,7.001,350000.0
2005-05-18 02:04:00,7.011,7.011,6.871,6.973,250000.0
2005-05-18 02:10:00,6.871,6.969,6.849,6.954,450000.0
2005-05-18 02:11:00,6.939,7.0,6.883,6.887,450000.0
2005-05-18 02:12:00,6.897,6.985,6.897,6.914,150000.0
2005-05-18 02:13:00,7.005,7.005,6.955,6.955,100000.0
2005-05-18 02:14:00,6.835,6.959,6.824,6.959,650000.0
2005-05-18 02:23:00,7.003,7.003,6.868,6.947,550000.0
2005-05-18 02:24:00,6.946,6.967,6.858,6.963,350000.0
2005-05-18 02:26:00,6.891,6.993,6.883,6.953,400000.0
2005-05-18 02:28:00,6.884,7.0,6.884,6.998,400000.0
2005-05-18 02:29:00,6.894,7.041,6.894,7.01,550000.0
2005-05-18 02:30:00,6.867,6.992,6.867,6.992,300000.0
2005-05-18 02:32:00,6.992,6.992,6.888,6.896,350000.0
2005-05-18 02:33:00,6.857,6.98,6.857,6.874,750000.0
2005-05-18 02:34:00,6.895,6.99,6.895,6.958,350000.0
2005-05-18 02:35:00,6.944,7.012,6.898,7.012,800000.0
2005-05-18 02:36:00,6.881,6.979,6.857,6.962,850000.0
2005-05-18 02:41:00,6.966,7.022,6.891,6.932,350000.0
2005-05-18 02:42:00,7.0,7.0,6.86,6.952,400000.0
2005-05-18 02:43:00,6.958,6.991,6.832,6.982,850000.0
2005-05-18 02:44:00,6.923,7.009,6.863,6.98,800000.0
2005-05-18 02:45:00,6.945,6.995,6.86,6.953,650000.0
2005-05-18 02:48:00,6.946,7.002,6.879,6.998,400000.0
2005-05-18 02:49:00,6.884,7.004,6.884,6.991,600000.0
2005-05-18 02:50:00,6.916,6.996,6.857,6.919,650000.0
2005-05-18 02:51:00,6.898,7.0,6.843,6.902,700000.0
2005-05-18 02:52:00,6.968,6.996,6.863,6.947,400000.0
2005-05-18 02:53:00,6.982,7.017,6.89,6.998,600000.0
2005-05-18 02:54:00,6.939,6.979,6.869,6.976,550000.0
2005-05-18 02:55:00,6.974,7.015,6.898,7.007,450000.0
2005-05-18 02:56:00,6.999,6.999,6.863,6.969,500000.0
2005-05-18 02:57:00,6.89,6.995,6.872,6.914,650000.0
2005-05-18 02:58:00,6.984,7.0,6.889,6.972,350000.0
2005-05-18 02:59:00,6.854,6.992,6.835,6.872,750000.0
2005-05-18 03:00:00,6.998,7.004,6.863,6.961,600000.0
2005-05-18 03:01:00,6.895,7.007,6.89,6.935,500000.0
2005-05-18 03:02:00,6.981,6.989,6.815,6.951,450000.0
2005-05-18 03:03:00,6.881,6.998,6.872,6.963,450000.0
2005-05-18 03:04:00,6.923,7.007,6.908,7.001,600000.0
2005-05-18 03:05:00,6.972,7.019,6.917,7.004,500000.0
2005-05-18 03:06:00,6.922,7.006,6.892,6.98,600000.0
2005-05-18 03:07:00,6.901,6.987,6.844,6.939,500000.0
2005-05-18 03:08:00,6.947,6.996,6.851,6.911,400000.0
2005-05-18 03:09:00,6.958,7.006,6.858,6.858,600000.0
2005-05-18 03:10:00,6.974,6.974,6.859,6.969,600000.0
2005-05-18 03:11:00,6.963,6.985,6.87,6.87,700000.0
2005-05-18 03:12:00,6.875,6.989,6.827,6.915,700000.0
2005-05-18 03:13:00,6.898,6.979,6.864,6.89,550000.0
2005-05-18 03:14:00,6.865,6.993,6.855,6.966,450000.0
2005-05-18 03:15:00,7.006,7.009,6.874,7.001,1150000.0
2005-05-18 03:16:00,6.985,6.985,6.836,6.926,700000.0
2005-05-18 03:17:00,6.904,6.984,6.904,6.938,250000.0
2005-05-18 03:18:00,6.945,6.966,6.815,6.941,600000.0
2005-05-18 03:19:00,6.94,6.972,6.853,6.869,800000.0
2005-05-18 03:20:00,6.917,7.012,6.862,6.862,1000000.0
2005-05-18 03:21:00,6.921,6.992,6.89,6.953,300000.0
2005-05-18 03:22:00,6.992,7.031,6.892,6.931,600000.0
2005-05-18 03:23:00,6.986,6.986,6.868,6.891,550000.0
2005-05-18 03:24:00,7.002,7.002,6.859,6.981,300000.0
2005-05-18 03:25:00,6.953,7.032,6.872,6.892,650000.0
2005-05-18 03:26:00,6.977,6.997,6.882,6.939,600000.0
2005-05-18 03:27:00,6.88,6.979,6.862,6.979,900000.0
2005-05-18 03:28:00,6.943,6.962,6.825,6.944,650000.0
2005-05-18 03:29:00,6.95,7.002,6.882,6.946,450000.0
2005-05-18 03:31:00,6.998,6.998,6.872,6.94,700000.0
2005-05-18 03:33:00,6.963,6.978,6.884,6.925,350000.0
2005-05-18 03:34:00,6.903,7.023,6.879,7.012,450000.0
2005-05-18 03:35:00,7.003,7.003,6.897,6.988,400000.0
2005-05-18 03:36:00,6.965,7.004,6.886,6.924,350000.0
2005-05-18 03:38:00,6.856,6.947,6.836,6.836,450000.0
2005-05-18 03:40:00,6.951,6.989,6.904,6.989,400000.0
2005-05-18 03:41:00,6.92,7.013,6.92,6.977,350000.0
2005-05-18 03:42:00,6.878,6.968,6.876,6.935,400000.0
2005-05-18 03:43:00,6.998,7.064,6.886,6.972,500000.0
2005-05-18 03:44:00,7.016,7.021,6.904,6.955,550000.0
2005-05-18 03:45:00,6.968,6.977,6.922,6.945,600000.0
2005-05-18 03:46:00,6.956,6.994,6.836,6.948,450000.0
2005-05-18 03:47:00,7.012,7.045,6.914,6.964,550000.0
2005-05-18 03:48:00,6.915,7.002,6.882,6.882,400000.0
2005-05-18 03:49:00,6.949,7.008,6.9,6.961,450000.0
2005-05-18 03:50:00,6.973,7.03,6.878,6.907,400000.0
2005-05-18 03:51:00,6.922,6.997,6.863,6.936,500000.0
2005-05-18 03:52:00,6.878,6.999,6.865,6.999,400000.0
2005-05-18 03:54:00,6.97,6.97,6.878,6.893,350000.0
2005-05-18 03:56:00,6.904,6.982,6.894,6.932,400000.0
2005-05-18 03:57:00,6.868,6.904,6.868,6.904,100000.0
2005-05-18 03:58:00,6.952,7.059,6.872,6.991,700000.0
2005-05-18 04:01:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 04:04:00,6.96,6.979,6.853,6.954,950000.0
2005-05-18 04:05:00,6.961,6.981,6.867,6.867,450000.0
2005-05-18 04:06:00,6.912,7.033,6.876,6.876,900000.0
2005-05-18 04:09:00,6.959,6.988,6.843,6.941,500000.0
2005-05-18 04:17:00,6.883,6.968,6.873,6.951,400000.0
2005-05-18 04:18:00,6.884,6.966,6.86,6.86,400000.0
2005-05-18 04:24:00,6.963,7.008,6.874,6.915,600000.0
2005-05-18 04:26:00,6.849,6.992,6.849,6.944,650000.0
2005-05-18 04:28:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 04:31:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 04:33:00,6.957,6.957,6.862,6.903,250000.0
2005-05-18 04:34:00,6.865,6.879,6.865,6.879,100000.0
2005-05-18 04:35:00,6.865,6.948,6.864,6.934,300000.0
2005-05-18 04:37:00,6.95,6.967,6.87,6.952,450000.0
2005-05-18 04:38:00,6.989,6.989,6.858,6.891,250000.0
2005-05-18 04:41:00,6.953,6.953,6.852,6.893,200000.0
2005-05-18 04:42:00,6.867,6.958,6.867,6.933,350000.0
2005-05-18 04:43:00,6.865,6.942,6.849,6.938,350000.0
2005-05-18 04:45:00,6.973,6.975,6.941,6.96,250000.0
2005-05-18 04:46:00,6.976,6.976,6.857,6.91,200000.0
2005-05-18 04:53:00,6.879,6.989,6.879,6.989,300000.0
2005-05-18 04:54:00,6.99,6.997,6.99,6.997,100000.0
2005-05-18 04:55:00,6.905,6.958,6.859,6.859,250000.0
2005-05-18 04:56:00,6.891,7.038,6.891,6.999,400000.0
2005-05-18 04:57:00,6.926,6.976,6.872,6.949,300000.0
2005-05-18 04:58:00,6.883,6.979,6.862,6.862,250000.0
2005-05-18 04:59:00,6.876,6.99,6.853,6.95,350000.0
2005-05-18 05:08:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 05:15:00,6.955,6.998,6.883,6.968,400000.0
2005-05-18 05:16:00,6.898,7.002,6.898,7.002,150000.0
2005-05-18 05:19:00,6.955,6.955,6.863,6.899,200000.0
2005-05-18 05:22:00,6.926,6.982,6.834,6.982,700000.0
2005-05-18 05:23:00,6.971,6.971,6.872,6.872,350000.0
2005-05-18 05:30:00,6.946,6.956,6.908,6.956,150000.0
2005-05-18 05:41:00,6.909,6.984,6.843,6.974,700000.0
2005-05-18 05:42:00,6.957,6.97,6.846,6.965,450000.0
2005-05-18 05:43:00,6.959,7.009,6.861,6.861,650000.0
2005-05-18 05:49:00,6.952,6.967,6.849,6.908,550000.0
2005-05-18 05:53:00,6.942,6.983,6.855,6.932,450000.0
2005-05-18 05:54:00,6.907,6.986,6.844,6.986,400000.0
2005-05-18 05:57:00,6.901,6.972,6.849,6.957,350000.0
2005-05-18 06:01:00,6.945,6.945,6.853,6.889,200000.0
2005-05-18 06:05:00,6.892,6.992,6.861,6.954,400000.0
2005-05-18 06:12:00,6.956,6.956,6.85,6.945,450000.0
2005-05-18 06:13:00,6.947,6.965,6.891,6.917,350000.0
2005-05-18 06:20:00,6.897,6.974,6.856,6.878,250000.0
2005-05-18 06:21:00,6.907,6.979,6.857,6.951,400000.0
2005-05-18 06:26:00,6.959,6.959,6.864,6.864,400000.0
2005-05-18 06:28:00,6.882,7.006,6.869,6.903,350000.0
2005-05-18 06:29:00,6.988,6.988,6.863,6.877,300000.0
2005-05-18 06:30:00,6.87,7.027,6.861,6.861,600000.0
2005-05-18 06:32:00,6.938,6.938,6.852,6.852,100000.0
2005-05-18 06:37:00,6.985,6.988,6.851,6.985,550000.0
2005-05-18 06:41:00,6.997,6.997,6.887,6.959,450000.0
2005-05-18 06:45:00,6.869,6.975,6.809,6.84,550000.0
2005-05-18 06:58:00,6.909,6.991,6.868,6.902,350000.0
2005-05-18 07:06:00,6.953,6.986,6.859,6.859,350000.0
2005-05-18 07:07:00,6.95,6.953,6.866,6.898,400000.0
2005-05-18 07:08:00,6.874,7.009,6.874,6.938,400000.0
2005-05-18 07:11:00,6.982,6.982,6.862,6.899,550000.0
2005-05-18 07:13:00,6.911,6.944,6.853,6.853,250000.0
2005-05-18 07:14:00,6.918,6.952,6.887,6.932,400000.0
2005-05-18 07:15:00,6.948,6.954,6.877,6.946,400000.0
2005-05-18 07:16:00,6.957,6.988,6.957,6.988,100000.0
2005-05-18 07:22:00,6.944,6.944,6.936,6.936,100000.0
2005-05-18 07:24:00,6.966,6.966,6.913,6.913,100000.0
2005-05-18 07:26:00,6.919,6.944,6.917,6.917,150000.0
2005-05-18 07:27:00,6.893,6.999,6.89,6.948,350000.0
2005-05-18 07:28:00,6.994,6.994,6.856,6.905,400000.0
2005-05-18 07:29:00,6.898,6.994,6.874,6.953,350000.0
2005-05-18 07:31:00,6.899,6.999,6.852,6.872,650000.0
2005-05-18 07:33:00,6.949,6.98,6.858,6.858,350000.0
2005-05-18 07:34:00,6.984,6.984,6.886,6.953,350000.0
2005-05-18 07:35:00,6.899,6.949,6.842,6.949,400000.0
2005-05-18 07:36:00,6.893,6.982,6.89,6.917,500000.0
2005-05-18 07:37:00,6.835,6.977,6.835,6.941,450000.0
2005-05-18 07:39:00,6.956,6.968,6.874,6.968,350000.0
2005-05-18 07:40:00,6.932,6.971,6.882,6.971,450000.0
2005-05-18 07:41:00,6.98,6.984,6.869,6.869,250000.0
2005-05-18 07:42:00,6.965,6.975,6.874,6.953,250000.0
2005-05-18 07:43:00,6.88,6.998,6.866,6.968,450000.0
2005-05-18 07:44:00,6.982,7.015,6.907,6.926,300000.0
2005-05-18 07:45:00,6.898,6.956,6.862,6.956,400000.0
2005-05-18 07:47:00,6.894,6.992,6.877,6.959,350000.0
2005-05-18 07:48:00,6.865,6.99,6.865,6.99,300000.0
2005-05-18 07:49:00,6.88,6.995,6.88,6.917,400000.0
2005-05-18 07:50:00,6.954,6.98,6.875,6.98,250000.0
2005-05-18 07:51:00,6.92,7.026,6.92,6.992,650000.0
2005-05-18 07:52:00,6.882,7.009,6.88,6.88,450000.0
2005-05-18 07:53:00,6.897,6.982,6.886,6.979,350000.0
2005-05-18 07:54:00,6.898,7.016,6.884,6.912,350000.0
2005-05-18 07:55:00,6.956,6.966,6.923,6.924,200000.0
2005-05-18 07:56:00,6.861,6.984,6.861,6.865,250000.0
2005-05-18 07:57:00,6.884,6.927,6.884,6.923,150000.0
2005-05-18 07:59:00,6.922,6.922,6.908,6.908,100000.0
2005-05-18 08:00:00,6.99,7.0,6.884,6.922,500000.0
2005-05-18 08:01:00,6.919,7.002,6.869,6.869,350000.0
2005-05-18 08:02:00,6.894,7.036,6.892,6.941,750000.0
2005-05-18 08:03:00,6.874,6.955,6.874,6.949,450000.0
2005-05-18 08:05:00,6.92,7.023,6.902,6.959,550000.0
2005-05-18 08:06:00,6.898,6.963,6.866,6.906,400000.0
2005-05-18 08:08:00,6.905,6.973,6.863,6.869,650000.0
2005-05-18 08:09:00,6.888,6.956,6.83,6.889,500000.0
2005-05-18 08:10:00,6.979,6.984,6.895,6.895,250000.0
2005-05-18 08:12:00,7.003,7.003,6.904,6.904,100000.0
2005-05-18 08:13:00,7.005,7.02,6.919,6.923,400000.0
2005-05-18 08:14:00,6.912,7.051,6.907,6.973,400000.0
2005-05-18 08:15:00,7.004,7.018,6.9,7.018,400000.0
2005-05-18 08:16:00,6.938,7.058,6.907,6.989,450000.0
2005-05-18 08:17:00,6.9,6.993,6.891,6.971,650000.0
2005-05-18 08:18:00,6.977,7.019,6.912,6.972,550000.0
2005-05-18 08:19:00,6.897,6.973,6.897,6.928,250000.0
2005-05-18 08:20:00,7.004,7.004,6.855,6.948,550000.0
2005-05-18 08:21:00,6.892,6.988,6.864,6.9,550000.0
2005-05-18 08:22:00,6.862,6.981,6.862,6.893,350000.0
2005-05-18 08:23:00,6.903,7.031,6.883,6.997,450000.0
2005-05-18 08:24:00,6.996,6.996,6.898,6.898,250000.0
2005-05-18 08:25:00,6.87,6.993,6.87,6.984,350000.0
2005-05-18 08:27:00,6.923,6.982,6.923,6.982,250000.0
2005-05-18 08:28:00,6.997,7.01,6.905,6.972,450000.0
2005-05-18 08:30:00,6.969,6.986,6.898,6.949,400000.0
2005-05-18 08:31:00,6.897,6.977,6.896,6.926,400000.0
2005-05-18 08:33:00,6.949,6.988,6.839,6.948,400000.0
2005-05-18 08:35:00,6.914,6.97,6.872,6.97,400000.0
2005-05-18 08:36:00,6.965,6.973,6.855,6.896,500000.0
2005-05-18 08:37:00,6.946,7.004,6.9,6.961,250000.0
2005-05-18 08:39:00,6.931,6.973,6.862,6.862,250000.0
2005-05-18 08:41:00,6.962,6.984,6.924,6.924,350000.0
2005-05-18 08:42:00,7.014,7.014,6.901,6.971,450000.0
2005-05-18 08:43:00,6.99,6.994,6.979,6.985,200000.0
2005-05-18 08:45:00,6.985,6.997,6.924,6.924,350000.0
2005-05-18 08:46:00,6.986,6.986,6.828,6.949,500000.0
2005-05-18 08:47:00,6.993,7.02,6.901,6.947,550000.0
2005-05-18 08:48:00,6.876,6.945,6.876,6.92,450000.0
2005-05-18 08:49:00,7.001,7.001,6.898,6.956,400000.0
2005-05-18 08:50:00,6.904,7.091,6.904,6.971,300000.0
2005-05-18 08:51:00,6.965,7.014,6.895,6.939,350000.0
2005-05-18 08:53:00,6.993,7.017,6.928,6.983,400000.0
2005-05-18 08:54:00,7.003,7.004,6.913,6.913,350000.0
2005-05-18 08:55:00,7.015,7.015,6.887,7.011,250000.0
2005-05-18 08:56:00,6.906,7.012,6.872,6.964,550000.0
2005-05-18 08:59:00,7.005,7.009,6.844,6.939,500000.0
2005-05-18 09:01:00,6.922,6.982,6.889,6.942,500000.0
2005-05-18 09:02:00,6.895,7.0,6.895,6.927,550000.0
2005-05-18 09:05:00,6.915,6.987,6.852,6.926,400000.0
2005-05-18 09:06:00,6.947,6.99,6.863,6.913,350000.0
2005-05-18 09:07:00,6.854,6.991,6.854,6.986,400000.0
2005-05-18 09:09:00,6.887,6.999,6.886,6.886,450000.0
2005-05-18 09:10:00,6.981,6.989,6.869,6.984,350000.0
2005-05-18 09:11:00,6.964,6.964,6.85,6.893,550000.0
2005-05-18 09:13:00,6.917,7.005,6.874,7.005,450000.0
2005-05-18 09:14:00,6.979,7.013,6.918,6.919,500000.0
2005-05-18 09:16:00,6.934,7.038,6.898,6.921,350000.0
2005-05-18 09:17:00,7.005,7.027,6.889,6.984,550000.0
2005-05-18 09:19:00,7.011,7.011,6.9,7.0,450000.0
2005-05-18 09:20:00,6.924,7.003,6.872,6.872,450000.0
2005-05-18 09:21:00,6.953,7.012,6.932,7.012,550000.0
2005-05-18 09:23:00,6.901,6.985,6.846,6.959,450000.0
2005-05-18 09:25:00,7.01,7.01,6.887,6.916,350000.0
2005-05-18 09:27:00,6.921,7.004,6.855,6.943,450000.0
2005-05-18 09:29:00,6.89,6.997,6.871,6.981,450000.0
2005-05-18 09:30:00,6.895,6.99,6.85,6.989,400000.0
2005-05-18 09:31:00,6.944,6.944,6.859,6.935,400000.0
2005-05-18 09:33:00,6.967,7.013,6.876,7.013,450000.0
2005-05-18 09:35:00,6.876,6.987,6.876,6.987,350000.0
2005-05-18 09:37:00,6.945,6.966,6.828,6.933,400000.0
2005-05-18 09:38:00,6.921,6.992,6.867,6.972,450000.0
2005-05-18 09:39:00,7.005,7.046,6.881,6.992,500000.0
2005-05-18 09:40:00,6.87,6.973,6.818,6.836,550000.0
2005-05-18 09:41:00,6.931,6.99,6.877,6.877,350000.0
2005-05-18 09:42:00,6.96,6.974,6.881,6.899,400000.0
2005-05-18 09:43:00,6.965,6.965,6.825,6.946,400000.0
2005-05-18 09:45:00,6.95,7.043,6.876,7.015,650000.0
2005-05-18 09:47:00,6.89,6.991,6.89,6.959,300000.0
2005-05-18 09:49:00,6.933,6.988,6.858,6.881,350000.0
2005-05-18 09:50:00,6.9,6.989,6.859,6.864,500000.0
2005-05-18 09:51:00,6.977,6.977,6.893,6.954,350000.0
2005-05-18 09:52:00,6.99,6.99,6.842,6.94,400000.0
2005-05-18 09:53:00,6.836,6.935,6.836,6.854,400000.0
2005-05-18 09:54:00,6.988,7.003,6.866,6.966,350000.0
2005-05-18 09:55:00,6.954,7.007,6.887,6.91,400000.0
2005-05-18 09:57:00,6.906,6.988,6.868,6.972,500000.0
2005-05-18 09:58:00,6.889,6.992,6.863,6.949,400000.0
2005-05-18 10:00:00,6.975,6.975,6.851,6.963,550000.0
2005-05-18 10:01:00,6.956,7.045,6.897,6.988,500000.0
2005-05-18 10:03:00,6.952,6.977,6.859,6.891,400000.0
2005-05-18 10:04:00,6.957,6.957,6.87,6.911,400000.0
2005-05-18 10:05:00,6.845,6.987,6.83,6.987,400000.0
2005-05-18 10:06:00,6.932,7.01,6.866,7.01,450000.0
2005-05-18 10:09:00,7.011,7.013,6.871,7.006,450000.0
2005-05-18 10:10:00,6.996,7.009,6.892,7.006,550000.0
2005-05-18 10:12:00,6.98,6.98,6.85,6.93,350000.0
2005-05-18 10:13:00,6.921,7.057,6.87,6.908,500000.0
2005-05-18 10:14:00,6.986,6.986,6.986,6.986,50000.0
2005-05-18 10:17:00,6.941,6.973,6.878,6.891,400000.0
2005-05-18 10:18:00,6.895,7.056,6.895,7.02,450000.0
2005-05-18 10:19:00,6.899,6.998,6.867,6.945,400000.0
2005-05-18 10:21:00,6.963,7.009,6.949,6.991,400000.0
2005-05-18 10:23:00,6.99,7.049,6.898,6.992,450000.0
2005-05-18 10:24:00,7.006,7.011,6.864,7.011,900000.0
2005-05-18 10:25:00,6.904,7.011,6.879,6.972,700000.0
2005-05-18 10:27:00,6.975,7.014,6.892,7.014,450000.0
2005-05-18 10:29:00,7.031,7.033,6.895,6.997,900000.0
2005-05-18 10:30:00,6.941,7.007,6.884,6.934,400000.0
2005-05-18 10:31:00,6.894,6.978,6.894,6.938,350000.0
2005-05-18 10:32:00,6.952,6.997,6.877,6.987,700000.0
2005-05-18 10:33:00,6.986,7.024,6.887,7.024,400000.0
2005-05-18 10:35:00,6.921,7.029,6.917,6.957,400000.0
2005-05-18 10:37:00,7.029,7.029,6.899,6.939,400000.0
2005-05-18 10:39:00,6.98,6.993,6.844,6.871,650000.0
2005-05-18 10:41:00,6.992,7.005,6.901,6.901,350000.0
2005-05-18 10:42:00,6.98,7.015,6.882,6.982,750000.0
2005-05-18 10:43:00,6.974,6.995,6.851,6.892,400000.0
2005-05-18 10:44:00,6.985,7.032,6.897,6.999,900000.0
2005-05-18 10:45:00,7.001,7.041,6.915,6.988,350000.0
2005-05-18 10:46:00,6.988,7.033,6.921,7.033,400000.0
2005-05-18 10:47:00,7.003,7.052,6.916,6.916,350000.0
2005-05-18 10:48:00,6.966,7.071,6.928,7.037,450000.0
2005-05-18 10:49:00,7.037,7.037,6.924,6.924,600000.0
2005-05-18 10:50:00,6.971,6.971,6.86,6.879,800000.0
2005-05-18 10:51:00,6.98,7.011,6.878,7.011,550000.0
2005-05-18 10:53:00,6.975,7.01,6.868,6.937,500000.0
2005-05-18 10:54:00,6.992,6.992,6.879,6.986,400000.0
2005-05-18 10:55:00,6.982,7.04,6.889,6.984,800000.0
2005-05-18 10:57:00,6.962,6.995,6.844,6.977,450000.0
2005-05-18 10:58:00,6.891,7.019,6.868,6.932,350000.0
2005-05-18 10:59:00,6.99,7.004,6.872,6.872,450000.0
2005-05-18 11:01:00,6.876,7.016,6.871,6.961,500000.0
2005-05-18 11:02:00,7.002,7.002,6.865,6.933,400000.0
2005-05-18 11:03:00,6.924,7.013,6.883,6.92,550000.0
2005-05-18 11:04:00,7.017,7.038,6.923,7.02,400000.0
2005-05-18 11:05:00,6.878,7.03,6.878,6.906,550000.0
2005-05-18 11:06:00,6.975,7.008,6.879,6.879,350000.0
2005-05-18 11:07:00,6.933,6.966,6.843,6.966,450000.0
2005-05-18 11:08:00,6.902,7.003,6.882,7.003,350000.0
2005-05-18 11:09:00,7.002,7.002,6.892,6.984,500000.0
2005-05-18 11:11:00,6.993,7.021,6.885,6.98,350000.0
2005-05-18 11:12:00,6.985,6.997,6.879,6.949,550000.0
2005-05-18 11:13:00,6.948,7.002,6.849,7.002,500000.0
2005-05-18 11:15:00,6.885,7.029,6.885,6.932,400000.0
2005-05-18 11:17:00,6.994,7.009,6.881,7.009,350000.0
2005-05-18 11:18:00,6.916,6.974,6.908,6.94,350000.0
2005-05-18 11:19:00,6.872,6.996,6.82,6.996,550000.0
2005-05-18 11:21:00,7.007,7.007,6.871,6.974,450000.0
2005-05-18 11:22:00,6.967,6.972,6.826,6.842,400000.0
2005-05-18 11:23:00,6.867,6.986,6.867,6.893,500000.0
2005-05-18 11:25:00,6.902,7.006,6.896,6.899,550000.0
2005-05-18 11:27:00,6.885,7.0,6.885,7.0,500000.0
2005-05-18 11:28:00,6.899,6.98,6.883,6.975,350000.0
2005-05-18 11:30:00,7.007,7.007,6.888,6.888,500000.0
2005-05-18 11:31:00,6.993,7.023,6.919,6.973,350000.0
2005-05-18 11:34:00,6.983,6.983,6.916,6.966,250000.0
2005-05-18 11:35:00,6.966,7.023,6.882,6.951,450000.0
2005-05-18 11:36:00,6.905,7.022,6.869,6.926,550000.0
2005-05-18 11:37:00,6.903,7.004,6.869,6.968,400000.0
2005-05-18 11:38:00,6.967,6.995,6.908,6.977,400000.0
2005-05-18 11:39:00,6.922,7.012,6.882,6.911,350000.0
2005-05-18 11:40:00,6.92,6.997,6.888,6.937,400000.0
2005-05-18 11:41:00,6.85,6.958,6.85,6.921,350000.0
2005-05-18 11:43:00,6.996,6.996,6.892,6.995,350000.0
2005-05-18 11:44:00,7.004,7.009,6.878,6.973,450000.0
2005-05-18 11:46:00,6.971,7.012,6.888,6.912,400000.0
2005-05-18 11:48:00,6.951,6.992,6.888,6.991,400000.0
2005-05-18 11:49:00,6.974,6.986,6.852,6.922,350000.0
2005-05-18 11:50:00,6.946,7.004,6.877,7.004,350000.0
2005-05-18 11:51:00,6.893,7.017,6.893,6.995,450000.0
2005-05-18 11:54:00,7.018,7.018,6.905,6.952,550000.0
2005-05-18 11:55:00,6.945,7.002,6.888,7.002,350000.0
2005-05-18 11:56:00,6.944,7.004,6.93,6.932,350000.0
2005-05-18 11:57:00,6.994,7.01,6.897,6.969,450000.0
2005-05-18 11:58:00,6.889,7.003,6.875,7.003,350000.0
2005-05-18 12:00:00,6.961,6.964,6.868,6.868,350000.0
2005-05-18 12:01:00,6.994,7.004,6.896,6.919,500000.0
2005-05-18 12:03:00,6.894,7.018,6.888,6.969,550000.0
2005-05-18 12:04:00,6.933,6.982,6.877,6.877,350000.0
2005-05-18 12:06:00,7.002,7.016,6.947,7.016,350000.0
2005-05-18 12:07:00,7.004,7.004,6.841,6.932,450000.0
2005-05-18 12:08:00,7.0,7.006,6.877,7.006,450000.0
2005-05-18 12:09:00,6.899,6.985,6.896,6.929,350000.0
2005-05-18 12:10:00,6.978,7.006,6.906,6.953,400000.0
2005-05-18 12:11:00,6.924,7.009,6.876,6.9,450000.0
2005-05-18 12:12:00,6.86,6.99,6.86,6.895,350000.0
2005-05-18 12:13:00,6.97,7.016,6.905,6.976,400000.0
2005-05-18 12:14:00,6.98,7.015,6.855,6.886,550000.0
2005-05-18 12:16:00,6.934,6.995,6.879,6.931,400000.0
2005-05-18 12:17:00,6.976,7.011,6.971,7.011,400000.0
2005-05-18 12:18:00,6.984,6.984,6.902,6.903,450000.0
2005-05-18 12:20:00,6.917,6.995,6.824,6.929,500000.0
2005-05-18 12:22:00,7.006,7.006,6.89,6.968,400000.0
2005-05-18 12:23:00,7.003,7.003,6.87,6.886,400000.0
2005-05-18 12:24:00,7.012,7.012,6.895,6.967,600000.0
2005-05-18 12:26:00,6.974,6.974,6.855,6.917,450000.0
2005-05-18 12:28:00,6.974,6.975,6.86,6.943,500000.0
2005-05-18 12:29:00,6.955,6.974,6.805,6.851,500000.0
2005-05-18 12:30:00,6.903,7.021,6.903,7.019,450000.0
2005-05-18 12:31:00,6.972,6.977,6.911,6.968,350000.0
2005-05-18 12:32:00,6.87,7.006,6.87,6.896,300000.0
2005-05-18 12:34:00,6.878,6.99,6.87,6.87,450000.0
2005-05-18 12:36:00,6.991,6.991,6.859,6.97,350000.0
2005-05-18 12:37:00,7.013,7.013,6.912,6.913,500000.0
2005-05-18 12:38:00,6.987,7.022,6.899,6.957,450000.0
2005-05-18 12:39:00,6.989,7.04,6.888,6.977,450000.0
2005-05-18 12:41:00,6.961,6.998,6.878,6.998,450000.0
2005-05-18 12:43:00,6.957,7.007,6.902,6.917,500000.0
2005-05-18 12:44:00,6.946,6.987,6.839,6.869,450000.0
2005-05-18 12:46:00,6.886,7.005,6.877,6.877,500000.0
2005-05-18 12:47:00,6.926,7.016,6.872,6.941,350000.0
2005-05-18 12:50:00,6.956,7.026,6.914,6.919,400000.0
2005-05-18 12:52:00,6.931,7.012,6.901,6.979,500000.0
2005-05-18 12:54:00,6.989,6.989,6.875,6.931,450000.0
2005-05-18 12:55:00,6.95,7.021,6.933,7.015,450000.0
2005-05-18 12:56:00,6.964,6.994,6.853,6.878,450000.0
2005-05-18 12:58:00,6.923,7.012,6.878,6.897,400000.0
2005-05-18 12:59:00,6.946,6.981,6.877,6.974,450000.0
2005-05-18 13:00:00,6.985,7.048,6.915,6.942,500000.0
2005-05-18 13:02:00,6.888,6.994,6.888,6.934,400000.0
2005-05-18 13:03:00,6.913,6.978,6.836,6.836,450000.0
2005-05-18 13:04:00,6.933,7.004,6.877,6.886,450000.0
2005-05-18 13:05:00,6.852,6.961,6.852,6.96,400000.0
2005-05-18 13:06:00,6.996,6.996,6.852,6.967,450000.0
2005-05-18 13:08:00,6.91,7.002,6.889,6.891,400000.0
2005-05-18 13:10:00,6.956,7.008,6.873,6.896,500000.0
2005-05-18 13:11:00,6.898,6.987,6.898,6.969,400000.0
2005-05-18 13:12:00,6.99,7.028,6.901,6.901,550000.0
2005-05-18 13:14:00,6.884,7.01,6.884,7.0,350000.0
2005-05-18 13:16:00,6.973,6.973,6.874,6.967,350000.0
2005-05-18 13:18:00,6.852,7.006,6.852,6.986,400000.0
2005-05-18 13:19:00,6.918,6.997,6.879,6.907,400000.0
2005-05-18 13:20:00,6.901,6.981,6.873,6.926,500000.0
2005-05-18 13:21:00,6.868,6.997,6.868,6.868,350000.0
2005-05-18 13:22:00,6.882,6.99,6.87,6.905,400000.0
2005-05-18 13:24:00,6.971,7.002,6.874,6.898,450000.0
2005-05-18 13:25:00,6.979,6.995,6.907,6.995,350000.0
2005-05-18 13:26:00,6.94,7.012,6.891,6.941,550000.0
2005-05-18 13:27:00,6.928,7.028,6.928,6.977,500000.0
2005-05-18 13:28:00,6.961,7.006,6.876,6.912,400000.0
2005-05-18 13:30:00,6.991,6.991,6.855,6.881,450000.0
2005-05-18 13:32:00,6.918,7.003,6.868,6.868,500000.0
2005-05-18 13:33:00,6.906,6.972,6.873,6.911,350000.0
2005-05-18 13:34:00,6.86,6.998,6.86,6.89,350000.0
2005-05-18 13:35:00,6.946,7.002,6.886,6.886,400000.0
2005-05-18 13:36:00,6.926,7.003,6.868,6.965,450000.0
2005-05-18 13:38:00,6.932,7.009,6.887,7.009,400000.0
2005-05-18 13:39:00,6.972,7.011,6.897,6.974,500000.0
2005-05-18 13:40:00,6.978,7.018,6.9,7.016,350000.0
2005-05-18 13:41:00,6.921,7.046,6.921,7.019,400000.0
2005-05-18 13:43:00,6.994,7.019,6.895,6.995,500000.0
2005-05-18 13:44:00,6.909,7.013,6.881,6.937,350000.0
2005-05-18 13:45:00,6.908,7.031,6.88,6.98,400000.0
2005-05-18 13:46:00,6.933,7.009,6.908,6.954,450000.0
2005-05-18 13:47:00,6.921,7.029,6.921,6.94,550000.0
2005-05-18 13:49:00,6.897,7.058,6.897,6.979,350000.0
2005-05-18 13:50:00,6.908,6.953,6.875,6.953,450000.0
2005-05-18 13:51:00,6.997,6.997,6.894,6.894,350000.0
2005-05-18 13:52:00,7.009,7.009,6.882,6.994,350000.0
2005-05-18 13:53:00,6.921,7.019,6.882,6.922,450000.0
2005-05-18 13:54:00,6.93,6.991,6.88,6.991,400000.0
2005-05-18 13:55:00,6.962,7.003,6.912,6.946,350000.0
2005-05-18 13:56:00,7.002,7.087,6.899,6.899,400000.0
2005-05-18 13:58:00,6.878,7.0,6.878,7.0,450000.0
2005-05-18 13:59:00,6.872,7.001,6.872,6.902,250000.0
2005-05-18 14:00:00,6.984,7.008,6.891,6.979,400000.0
2005-05-18 14:02:00,7.024,7.033,6.918,6.956,350000.0
2005-05-18 14:03:00,7.001,7.004,6.923,6.988,350000.0
2005-05-18 14:05:00,7.011,7.05,6.914,6.945,500000.0
2005-05-18 14:07:00,6.99,7.025,6.905,6.995,400000.0
2005-05-18 14:08:00,6.945,7.02,6.901,6.975,400000.0
2005-05-18 14:09:00,6.884,7.023,6.871,6.931,550000.0
2005-05-18 14:10:00,6.91,7.007,6.91,6.945,350000.0
2005-05-18 14:12:00,7.023,7.036,6.993,7.032,450000.0
2005-05-18 14:13:00,6.982,6.982,6.876,6.907,350000.0
2005-05-18 14:14:00,6.906,7.044,6.902,6.938,500000.0
2005-05-18 14:15:00,6.854,7.004,6.851,6.922,500000.0
2005-05-18 14:17:00,6.991,7.005,6.924,6.953,450000.0
2005-05-18 14:18:00,6.953,7.013,6.887,7.013,400000.0
2005-05-18 14:19:00,7.022,7.076,6.92,7.019,500000.0
2005-05-18 14:20:00,6.921,7.015,6.921,6.929,350000.0
2005-05-18 14:21:00,6.923,7.034,6.909,6.967,450000.0
2005-05-18 14:22:00,6.99,7.029,6.894,7.029,450000.0
2005-05-18 14:23:00,6.927,7.009,6.921,6.946,400000.0
2005-05-18 14:24:00,7.028,7.031,6.951,7.023,400000.0
2005-05-18 14:25:00,6.933,6.969,6.893,6.925,350000.0
2005-05-18 14:26:00,6.937,7.019,6.881,6.954,350000.0
2005-05-18 14:27:00,6.982,7.03,6.902,7.03,400000.0
2005-05-18 14:28:00,6.974,6.996,6.88,6.955,400000.0
2005-05-18 14:29:00,6.938,6.994,6.864,6.955,350000.0
2005-05-18 14:30:00,6.927,7.017,6.896,6.896,550000.0
2005-05-18 14:31:00,6.938,7.03,6.888,6.985,400000.0
2005-05-18 14:32:00,6.973,6.998,6.886,6.92,500000.0
2005-05-18 14:33:00,7.012,7.024,6.876,6.943,400000.0
2005-05-18 14:34:00,6.99,7.033,6.909,6.965,450000.0
2005-05-18 14:35:00,6.986,7.01,6.935,6.935,350000.0
2005-05-18 14:36:00,6.987,7.0,6.889,6.994,400000.0
2005-05-18 14:37:00,6.934,7.032,6.917,7.032,550000.0
2005-05-18 14:39:00,7.004,7.047,6.895,6.91,500000.0
2005-05-18 14:40:00,6.955,7.069,6.934,6.987,400000.0
2005-05-18 14:41:00,6.927,7.038,6.92,6.995,550000.0
2005-05-18 14:42:00,6.925,7.041,6.898,7.004,400000.0
2005-05-18 14:43:00,7.007,7.068,6.926,7.068,500000.0
2005-05-18 14:44:00,6.938,7.01,6.909,7.007,450000.0
2005-05-18 14:45:00,7.005,7.052,6.98,7.033,400000.0
2005-05-18 14:46:00,7.006,7.04,6.982,6.982,350000.0
2005-05-18 14:47:00,6.996,7.069,6.924,7.053,350000.0
2005-05-18 14:48:00,7.033,7.07,6.972,7.044,400000.0
2005-05-18 14:49:00,7.081,7.117,6.941,6.962,500000.0
2005-05-18 14:50:00,6.971,7.056,6.93,6.93,400000.0
2005-05-18 14:51:00,7.069,7.081,6.956,7.022,350000.0
2005-05-18 14:52:00,7.073,7.073,6.979,7.013,450000.0
2005-05-18 14:53:00,6.99,7.062,6.958,7.017,400000.0
2005-05-18 14:54:00,6.938,7.074,6.93,6.972,550000.0
2005-05-18 14:55:00,7.036,7.042,6.924,6.924,450000.0
2005-05-18 14:56:00,7.026,7.056,6.909,7.037,550000.0
2005-05-18 14:57:00,7.079,7.098,6.982,7.068,450000.0
2005-05-18 14:58:00,6.998,7.058,6.957,7.032,400000.0
2005-05-18 14:59:00,6.999,7.082,6.956,7.064,550000.0
2005-05-18 15:00:00,6.942,7.059,6.942,6.968,450000.0
2005-05-18 15:01:00,7.03,7.056,6.948,7.035,450000.0
2005-05-18 15:02:00,6.947,7.053,6.928,7.012,450000.0
2005-05-18 15:03:00,7.027,7.06,6.921,7.06,500000.0
2005-05-18 15:04:00,7.006,7.1,6.955,6.955,550000.0
2005-05-18 15:05:00,6.925,7.03,6.925,6.972,550000.0
2005-05-18 15:06:00,7.034,7.044,7.012,7.012,400000.0
2005-05-18 15:07:00,6.97,7.088,6.965,7.03,350000.0
2005-05-18 15:08:00,6.909,7.025,6.873,6.998,500000.0
2005-05-18 15:09:00,7.036,7.049,6.912,6.956,450000.0
2005-05-18 15:10:00,6.941,7.045,6.902,6.956,400000.0
2005-05-18 15:11:00,6.961,7.033,6.911,6.939,500000.0
2005-05-18 15:12:00,6.942,7.066,6.942,7.039,550000.0
2005-05-18 15:13:00,7.042,7.072,6.971,7.072,400000.0
2005-05-18 15:14:00,7.086,7.086,7.027,7.027,150000.0
2005-05-18 15:15:00,6.919,7.038,6.903,6.998,400000.0
2005-05-18 15:16:00,6.951,7.049,6.951,6.973,450000.0
2005-05-18 15:17:00,7.03,7.076,6.962,7.029,450000.0
2005-05-18 15:18:00,7.059,7.059,6.909,6.982,400000.0
2005-05-18 15:19:00,7.004,7.066,6.968,7.018,450000.0
2005-05-18 15:20:00,6.983,7.032,6.952,7.032,400000.0
2005-05-18 15:22:00,7.013,7.059,6.979,7.007,450000.0
2005-05-18 15:23:00,6.963,7.072,6.963,7.042,400000.0
2005-05-18 15:24:00,7.034,7.068,6.954,7.052,350000.0
2005-05-18 15:25:00,7.058,7.058,6.945,7.017,350000.0
2005-05-18 15:26:00,6.942,7.06,6.942,6.966,550000.0
2005-05-18 15:27:00,6.967,7.051,6.957,6.959,350000.0
2005-05-18 15:28:00,6.971,7.072,6.971,7.032,350000.0
2005-05-18 15:29:00,7.082,7.082,6.964,6.991,450000.0
2005-05-18 15:30:00,7.04,7.056,6.951,7.051,450000.0
2005-05-18 15:31:00,6.973,7.075,6.966,6.982,500000.0
2005-05-18 15:32:00,6.989,7.054,6.949,7.047,450000.0
2005-05-18 15:33:00,7.031,7.04,6.957,7.021,400000.0
2005-05-18 15:34:00,6.943,7.077,6.925,6.925,400000.0
2005-05-18 15:35:00,6.975,7.069,6.956,7.007,400000.0
2005-05-18 15:36:00,7.009,7.036,6.913,7.036,550000.0
2005-05-18 15:37:00,6.937,7.038,6.923,7.009,400000.0
2005-05-18 15:38:00,7.0,7.093,6.99,6.99,450000.0
2005-05-18 15:39:00,7.036,7.036,6.892,7.031,350000.0
2005-05-18 15:40:00,6.938,7.063,6.938,6.967,450000.0
2005-05-18 15:41:00,6.927,7.07,6.927,7.037,400000.0
2005-05-18 15:42:00,7.059,7.071,6.975,6.988,350000.0
2005-05-18 15:43:00,6.992,7.041,6.928,6.928,450000.0
2005-05-18 15:44:00,7.061,7.079,6.978,7.059,350000.0
2005-05-18 15:45:00,7.064,7.073,6.948,7.038,450000.0
2005-05-18 15:46:00,6.948,7.053,6.948,6.974,400000.0
2005-05-18 15:47:00,7.04,7.057,6.92,6.941,550000.0
2005-05-18 15:48:00,6.968,7.028,6.94,6.953,350000.0
2005-05-18 15:49:00,7.022,7.068,6.998,7.068,350000.0
2005-05-18 15:50:00,6.996,7.092,6.969,7.063,550000.0
2005-05-18 15:51:00,7.034,7.051,6.927,6.941,350000.0
2005-05-18 15:52:00,6.937,7.077,6.93,6.941,350000.0
2005-05-18 15:53:00,7.051,7.076,6.966,7.017,500000.0
2005-05-18 15:54:00,7.038,7.078,7.009,7.078,450000.0
2005-05-18 15:55:00,6.937,7.086,6.937,7.045,500000.0
2005-05-18 15:56:00,6.959,7.107,6.959,7.022,450000.0
2005-05-18 15:57:00,7.0,7.042,6.966,7.001,450000.0
2005-05-18 15:58:00,6.982,7.095,6.982,7.095,500000.0
2005-05-18 15:59:00,7.08,7.08,6.975,7.003,450000.0
2005-05-18 16:00:00,7.053,7.058,6.928,7.029,500000.0
2005-05-18 16:01:00,7.048,7.048,6.923,6.923,400000.0
2005-05-18 16:02:00,6.974,7.108,6.967,7.026,550000.0
2005-05-18 16:03:00,7.077,7.077,6.955,7.02,450000.0
2005-05-18 16:05:00,6.977,7.076,6.977,7.076,300000.0
2005-05-18 16:06:00,6.972,7.07,6.93,7.042,350000.0
2005-05-18 16:07:00,6.984,7.082,6.971,6.971,500000.0
2005-05-18 16:08:00,6.95,7.077,6.95,6.995,550000.0
2005-05-18 16:09:00,6.952,7.068,6.939,7.068,350000.0
2005-05-18 16:10:00,7.062,7.091,6.991,7.064,500000.0
2005-05-18 16:11:00,6.952,7.091,6.949,6.955,500000.0
2005-05-18 16:12:00,6.989,7.047,6.957,7.004,350000.0
2005-05-18 16:13:00,6.98,7.065,6.945,7.065,450000.0
2005-05-18 16:15:00,7.067,7.094,6.97,6.97,350000.0
2005-05-18 16:16:00,7.033,7.114,6.989,7.059,550000.0
2005-05-18 16:17:00,7.056,7.107,6.973,6.973,350000.0
2005-05-18 16:18:00,7.079,7.079,6.95,7.034,400000.0
2005-05-18 16:19:00,6.981,7.092,6.981,6.996,550000.0
2005-05-18 16:20:00,7.095,7.128,6.992,6.992,550000.0
2005-05-18 16:21:00,7.006,7.099,6.961,7.064,500000.0
2005-05-18 16:22:00,7.055,7.076,6.978,7.025,450000.0
2005-05-18 16:23:00,6.97,7.077,6.963,6.966,400000.0
2005-05-18 16:24:00,7.052,7.099,6.976,7.096,550000.0
2005-05-18 16:25:00,7.061,7.083,6.991,7.072,350000.0
2005-05-18 16:26:00,7.028,7.06,6.927,6.927,550000.0
2005-05-18 16:27:00,6.997,7.033,6.901,7.033,400000.0
2005-05-18 16:28:00,7.032,7.083,6.993,7.066,400000.0
2005-05-18 16:29:00,7.065,7.065,6.933,6.973,450000.0
2005-05-18 16:30:00,6.956,7.043,6.929,7.015,550000.0
2005-05-18 16:32:00,6.994,7.056,6.905,6.967,450000.0
2005-05-18 16:33:00,6.944,7.036,6.927,6.973,350000.0
2005-05-18 16:34:00,6.986,7.059,6.952,7.059,350000.0
2005-05-18 16:35:00,6.968,7.081,6.939,6.988,500000.0
2005-05-18 16:36:00,7.067,7.067,6.947,6.974,500000.0
2005-05-18 16:37:00,7.069,7.069,6.976,6.98,500000.0
2005-05-18 16:38:00,6.921,7.087,6.921,6.947,450000.0
2005-05-18 16:39:00,6.985,7.061,6.978,7.056,500000.0
2005-05-18 16:40:00,6.925,7.04,6.925,6.968,400000.0
2005-05-18 16:41:00,6.962,7.039,6.962,6.969,350000.0
2005-05-18 16:42:00,6.955,7.07,6.936,7.07,500000.0
2005-05-18 16:43:00,6.95,7.073,6.95,7.017,350000.0
2005-05-18 16:44:00,7.093,7.093,6.962,6.962,400000.0
2005-05-18 16:45:00,6.958,7.069,6.958,7.0,400000.0
2005-05-18 16:46:00,6.979,7.036,6.976,7.034,350000.0
2005-05-18 16:47:00,6.986,7.107,6.965,6.999,600000.0
2005-05-18 16:48:00,7.057,7.07,6.944,7.007,500000.0
2005-05-18 16:49:00,7.05,7.089,6.952,6.952,450000.0
2005-05-18 16:50:00,6.928,7.062,6.928,7.062,550000.0
2005-05-18 16:51:00,7.089,7.091,6.939,6.939,400000.0
2005-05-18 16:52:00,6.996,7.085,6.979,7.085,450000.0
2005-05-18 16:53:00,6.99,7.062,6.951,6.999,350000.0
2005-05-18 16:54:00,7.006,7.131,6.995,6.995,450000.0
2005-05-18 16:55:00,7.06,7.091,6.968,7.012,550000.0
2005-05-18 16:56:00,6.999,7.079,6.959,6.974,400000.0
2005-05-18 16:57:00,6.96,7.091,6.96,6.972,350000.0
2005-05-18 16:58:00,6.983,7.137,6.983,7.036,500000.0
2005-05-18 16:59:00,7.009,7.113,7.008,7.011,400000.0
2005-05-18 17:00:00,7.085,7.085,6.967,6.967,350000.0
2005-05-18 17:01:00,6.998,7.071,6.924,6.985,500000.0
2005-05-18 17:02:00,6.992,7.088,6.992,7.028,400000.0
2005-05-18 17:03:00,6.999,7.075,6.951,7.024,500000.0
2005-05-18 17:04:00,6.991,7.063,6.945,7.015,350000.0
2005-05-18 17:05:00,7.082,7.082,6.951,7.036,400000.0
2005-05-18 17:06:00,7.096,7.097,6.941,7.039,350000.0
2005-05-18 17:07:00,7.051,7.084,6.942,7.004,500000.0
2005-05-18 17:08:00,6.953,7.095,6.953,7.024,500000.0
2005-05-18 17:09:00,7.045,7.061,6.909,6.983,450000.0
2005-05-18 17:10:00,7.049,7.083,6.966,7.038,350000.0
2005-05-18 17:11:00,7.064,7.067,6.915,6.944,400000.0
2005-05-18 17:12:00,7.036,7.088,6.998,7.016,400000.0
2005-05-18 17:13:00,6.995,7.094,6.963,7.085,450000.0
2005-05-18 17:14:00,7.018,7.072,6.949,7.061,550000.0
2005-05-18 17:15:00,6.967,7.069,6.948,7.015,350000.0
2005-05-18 17:16:00,7.071,7.071,6.926,7.024,450000.0
2005-05-18 17:18:00,7.015,7.062,6.967,7.062,350000.0
2005-05-18 17:19:00,6.956,7.095,6.956,7.053,450000.0
2005-05-18 17:20:00,7.023,7.078,6.951,6.968,350000.0
2005-05-18 17:22:00,6.978,7.081,6.954,6.954,400000.0
2005-05-18 17:23:00,7.001,7.101,6.955,7.053,550000.0
2005-05-18 17:24:00,7.079,7.086,6.986,6.994,350000.0
2005-05-18 17:25:00,7.063,7.079,6.986,7.079,400000.0
2005-05-18 17:26:00,6.96,7.039,6.941,7.001,450000.0
2005-05-18 17:27:00,7.065,7.085,6.978,7.055,400000.0
2005-05-18 17:28:00,7.012,7.095,6.968,6.968,550000.0
2005-05-18 17:29:00,6.988,7.114,6.988,7.092,500000.0
2005-05-18 17:30:00,6.916,7.06,6.916,7.06,450000.0
2005-05-18 17:31:00,7.006,7.057,6.911,7.027,600000.0
2005-05-18 17:32:00,6.974,7.1,6.974,7.047,400000.0
2005-05-18 17:33:00,7.035,7.057,6.955,7.054,400000.0
2005-05-18 17:34:00,7.041,7.071,6.938,7.068,450000.0
2005-05-18 17:35:00,7.026,7.093,6.964,7.03,500000.0
2005-05-18 17:36:00,7.061,7.104,6.971,7.083,450000.0
2005-05-18 17:37:00,7.076,7.076,6.922,7.027,550000.0
2005-05-18 17:38:00,7.012,7.073,6.975,7.009,400000.0
2005-05-18 17:39:00,7.06,7.074,6.975,6.992,350000.0
2005-05-18 17:41:00,7.106,7.106,7.023,7.027,400000.0
2005-05-18 17:42:00,6.966,7.094,6.966,7.044,500000.0
2005-05-18 17:43:00,7.073,7.086,6.938,6.973,400000.0
2005-05-18 17:44:00,7.073,7.112,7.001,7.074,450000.0
2005-05-18 17:45:00,6.991,7.068,6.973,7.003,550000.0
2005-05-18 17:46:00,7.071,7.132,7.037,7.129,550000.0
2005-05-18 17:47:00,7.083,7.089,6.964,7.034,400000.0
2005-05-18 17:48:00,7.08,7.092,6.992,7.092,400000.0
2005-05-18 17:49:00,7.062,7.13,7.03,7.077,350000.0
2005-05-18 17:50:00,7.072,7.12,7.015,7.015,550000.0
2005-05-18 17:51:00,7.048,7.158,6.991,7.036,550000.0
2005-05-18 17:52:00,7.062,7.104,6.968,6.971,350000.0
2005-05-18 17:53:00,7.042,7.101,7.015,7.02,500000.0
2005-05-18 17:54:00,7.025,7.107,6.985,7.107,350000.0
2005-05-18 17:55:00,7.005,7.105,7.001,7.072,350000.0
2005-05-18 17:56:00,6.99,7.148,6.99,7.046,400000.0
2005-05-18 17:58:00,7.069,7.079,6.99,7.046,450000.0
2005-05-18 17:59:00,6.97,7.091,6.954,7.091,350000.0
2005-05-18 18:00:00,7.008,7.113,7.008,7.077,350000.0
2005-05-18 18:01:00,7.058,7.108,6.978,7.033,450000.0
2005-05-18 18:02:00,7.0,7.093,6.995,7.068,500000.0
2005-05-18 18:03:00,7.052,7.081,7.006,7.037,350000.0
2005-05-18 18:04:00,7.089,7.089,6.947,7.013,400000.0
2005-05-18 18:05:00,7.002,7.093,6.936,7.093,550000.0
2005-05-18 18:06:00,7.065,7.085,6.93,6.93,450000.0
2005-05-18 18:07:00,7.099,7.099,6.967,7.077,400000.0
2005-05-18 18:08:00,7.039,7.078,6.991,7.017,250000.0
2005-05-18 18:09:00,6.995,7.016,6.966,6.966,250000.0
2005-05-18 18:10:00,7.058,7.058,6.985,7.012,200000.0
2005-05-18 18:11:00,6.986,7.091,6.939,7.047,450000.0
2005-05-18 18:12:00,7.091,7.091,6.955,7.059,400000.0
2005-05-18 18:13:00,7.007,7.088,6.968,7.088,300000.0
2005-05-18 18:14:00,6.979,7.085,6.979,7.065,400000.0
2005-05-18 18:15:00,7.067,7.067,6.973,6.973,350000.0
2005-05-18 18:16:00,6.984,7.107,6.956,6.976,400000.0
2005-05-18 18:17:00,7.028,7.083,6.963,7.082,350000.0
2005-05-18 18:18:00,7.034,7.074,6.942,6.942,500000.0
2005-05-18 18:19:00,7.093,7.093,7.002,7.051,450000.0
2005-05-18 18:20:00,6.967,7.054,6.923,7.027,400000.0
2005-05-18 18:21:00,6.998,7.075,6.967,7.042,550000.0
2005-05-18 18:23:00,7.076,7.094,6.995,7.084,400000.0
2005-05-18 18:24:00,7.073,7.073,6.967,7.072,400000.0
2005-05-18 18:26:00,7.015,7.094,6.998,7.093,550000.0
2005-05-18 18:27:00,7.031,7.085,6.972,7.078,500000.0
2005-05-18 18:28:00,7.074,7.074,6.939,7.052,350000.0
2005-05-18 18:29:00,7.008,7.1,6.985,7.1,350000.0
2005-05-18 18:30:00,7.064,7.105,6.951,7.044,450000.0
2005-05-18 18:31:00,7.066,7.066,6.964,7.043,350000.0
2005-05-18 18:32:00,7.022,7.084,6.962,7.016,450000.0
2005-05-18 18:34:00,7.065,7.105,6.989,7.103,400000.0
2005-05-18 18:35:00,7.009,7.079,7.009,7.02,350000.0
2005-05-18 18:37:00,7.0,7.059,6.978,7.021,500000.0
2005-05-18 18:38:00,7.07,7.091,6.977,7.036,450000.0
2005-05-18 18:39:00,7.059,7.078,6.991,7.064,400000.0
2005-05-18 18:40:00,7.074,7.083,6.953,7.012,250000.0
2005-05-18 18:41:00,7.02,7.088,7.004,7.058,500000.0
2005-05-18 18:42:00,7.03,7.107,6.976,7.01,550000.0
2005-05-18 18:43:00,7.078,7.089,6.986,7.064,500000.0
2005-05-18 18:44:00,7.05,7.09,6.958,7.014,550000.0
2005-05-18 18:45:00,6.97,7.084,6.97,7.062,350000.0
2005-05-18 18:46:00,6.976,7.095,6.966,7.095,350000.0
2005-05-18 18:47:00,6.954,7.081,6.948,7.046,450000.0
2005-05-18 18:48:00,7.055,7.055,6.98,7.028,250000.0
2005-05-18 18:49:00,7.05,7.053,6.959,7.011,300000.0
2005-05-18 18:50:00,7.033,7.104,6.989,7.069,400000.0
2005-05-18 18:51:00,7.054,7.068,6.957,6.99,500000.0
2005-05-18 18:52:00,7.019,7.099,6.963,7.099,600000.0
2005-05-18 18:53:00,7.041,7.088,7.011,7.075,450000.0
2005-05-18 18:54:00,7.009,7.071,6.958,6.989,450000.0
2005-05-18 18:55:00,6.997,7.1,6.963,7.046,350000.0
2005-05-18 18:56:00,7.079,7.105,7.035,7.037,500000.0
2005-05-18 18:57:00,7.106,7.106,6.968,7.071,450000.0
2005-05-18 18:58:00,7.085,7.095,7.012,7.084,350000.0
2005-05-18 18:59:00,7.022,7.068,7.022,7.06,450000.0
2005-05-18 19:00:00,7.023,7.105,6.964,6.964,450000.0
2005-05-18 19:01:00,7.016,7.1,6.989,7.055,500000.0
2005-05-18 19:02:00,7.036,7.098,6.985,7.083,450000.0
2005-05-18 19:03:00,7.07,7.07,6.967,6.979,350000.0
2005-05-18 19:04:00,7.081,7.113,6.99,7.113,350000.0
2005-05-18 19:05:00,7.101,7.101,6.961,7.063,400000.0
2005-05-18 19:06:00,7.103,7.126,6.999,7.126,450000.0
2005-05-18 19:07:00,7.07,7.094,6.99,7.039,400000.0
2005-05-18 19:08:00,7.04,7.128,7.027,7.127,450000.0
2005-05-18 19:09:00,7.002,7.127,6.989,7.055,500000.0
2005-05-18 19:10:00,7.042,7.084,7.001,7.052,300000.0
2005-05-18 19:11:00,7.053,7.138,7.024,7.135,450000.0
2005-05-18 19:12:00,7.049,7.133,7.049,7.108,350000.0
2005-05-18 19:13:00,7.072,7.15,7.007,7.007,350000.0
2005-05-18 19:14:00,7.01,7.122,6.994,7.103,450000.0
2005-05-18 19:15:00,7.068,7.171,7.068,7.164,500000.0
2005-05-18 19:16:00,7.175,7.175,7.106,7.148,350000.0
2005-05-18 19:17:00,7.072,7.174,7.033,7.154,250000.0
2005-05-18 19:18:00,7.055,7.192,7.055,7.149,350000.0
2005-05-18 19:19:00,7.159,7.206,7.08,7.154,500000.0
2005-05-18 19:20:00,7.076,7.185,7.076,7.185,550000.0
2005-05-18 19:21:00,7.014,7.128,7.013,7.017,550000.0
2005-05-18 19:22:00,7.154,7.154,7.034,7.047,400000.0
2005-05-18 19:23:00,7.151,7.153,7.033,7.033,450000.0
2005-05-18 19:24:00,7.081,7.141,6.998,7.108,400000.0
2005-05-18 19:25:00,7.022,7.152,7.022,7.079,250000.0
2005-05-18 19:26:00,7.173,7.173,7.071,7.151,550000.0
2005-05-18 19:27:00,7.087,7.18,7.051,7.18,500000.0
2005-05-18 19:28:00,7.067,7.067,7.067,7.067,50000.0
2005-05-18 19:30:00,7.176,7.193,7.07,7.072,400000.0
2005-05-18 19:35:00,7.103,7.159,6.997,7.159,550000.0
2005-05-18 19:37:00,7.123,7.16,7.022,7.063,350000.0
2005-05-18 19:38:00,7.068,7.166,7.037,7.118,400000.0
2005-05-18 19:39:00,7.063,7.194,7.063,7.116,350000.0
2005-05-18 19:54:00,7.148,7.148,7.084,7.084,100000.0
2005-05-18 19:55:00,7.038,7.135,7.018,7.048,400000.0
2005-05-18 20:01:00,7.129,7.129,7.042,7.042,250000.0
2005-05-18 20:06:00,7.125,7.128,7.033,7.122,300000.0
2005-05-18 20:07:00,7.142,7.142,7.108,7.108,250000.0
2005-05-18 20:10:00,7.078,7.146,7.008,7.059,750000.0
2005-05-18 20:11:00,7.137,7.14,7.041,7.041,300000.0
2005-05-18 20:13:00,7.064,7.149,7.043,7.043,550000.0
2005-05-18 20:14:00,7.117,7.117,7.117,7.117,50000.0
2005-05-18 20:15:00,7.132,7.139,7.053,7.124,350000.0
2005-05-18 20:18:00,7.051,7.15,7.002,7.15,500000.0
2005-05-18 20:24:00,7.13,7.171,7.044,7.079,300000.0
2005-05-18 20:28:00,7.091,7.156,7.091,7.123,250000.0
2005-05-18 20:37:00,7.142,7.142,7.058,7.088,250000.0
2005-05-18 20:44:00,7.075,7.188,7.065,7.175,450000.0
2005-05-18 20:45:00,7.158,7.173,7.055,7.162,250000.0
2005-05-18 20:49:00,7.137,7.137,7.036,7.075,200000.0
2005-05-18 20:58:00,7.135,7.153,7.056,7.153,350000.0
2005-05-18 20:59:00,7.065,7.122,7.034,7.089,500000.0
2005-05-18 21:06:00,7.14,7.14,7.019,7.061,350000.0
2005-05-18 21:07:00,7.111,7.111,7.036,7.073,300000.0
2005-05-18 21:09:00,7.1,7.138,6.99,7.044,400000.0
2005-05-18 21:29:00,7.118,7.118,7.038,7.073,200000.0
2005-05-18 21:35:00,7.083,7.168,7.04,7.078,300000.0
2005-05-18 21:45:00,7.123,7.123,7.023,7.063,200000.0
2005-05-18 21:56:00,7.125,7.151,7.028,7.151,400000.0
2005-05-18 21:57:00,7.091,7.18,7.06,7.177,350000.0
2005-05-18 22:04:00,7.128,7.128,7.022,7.062,250000.0
2005-05-18 22:22:00,7.047,7.144,7.007,7.038,700000.0
2005-05-18 22:44:00,7.078,7.152,7.025,7.12,400000.0
2005-05-18 23:01:00,7.133,7.133,7.05,7.083,200000.0
2005-05-18 23:13:00,7.144,7.144,7.065,7.101,200000.0
2005-05-18 23:15:00,7.146,7.146,7.048,7.086,250000.0
2005-05-18 23:31:00,7.084,7.157,7.055,7.086,400000.0
2005-05-18 23:52:00,7.144,7.144,7.06,7.093,200000.0
2005-05-18 23:57:00,7.135,7.135,7.043,7.079,200000.0
2005-05-19 00:00:00,7.19,7.23,7.08,7.1,300000.0
2005-05-19 00:06:00,7.141,7.141,7.059,7.092,300000.0
2005-05-19 00:31:00,7.165,7.165,7.018,7.065,300000.0
2005-05-19 00:32:00,7.043,7.175,7.043,7.073,450000.0
2005-05-19 00:37:00,7.138,7.163,7.024,7.163,400000.0
2005-05-19 00:40:00,7.12,7.158,7.057,7.158,350000.0
2005-05-19 00:41:00,7.076,7.159,7.076,7.159,100000.0
2005-05-19 00:43:00,7.138,7.202,7.087,7.103,400000.0
2005-05-19 00:44:00,7.075,7.171,7.075,7.1,350000.0
2005-05-19 00:51:00,7.096,7.12,7.024,7.059,300000.0
2005-05-19 00:52:00,6.984,7.017,6.927,6.927,150000.0
2005-05-19 01:15:00,7.006,7.006,6.905,6.945,200000.0
2005-05-19 01:23:00,7.041,7.041,6.981,7.023,200000.0
2005-05-19 01:34:00,6.996,7.126,6.967,7.076,400000.0
2005-05-19 01:35:00,7.08,7.08,6.989,7.078,550000.0
2005-05-19 01:51:00,7.106,7.106,7.022,7.054,200000.0
2005-05-19 01:53:00,7.113,7.162,7.058,7.081,300000.0
2005-05-19 01:54:00,7.169,7.169,7.034,7.087,150000.0
2005-05-19 01:55:00,7.049,7.143,7.049,7.113,350000.0
2005-05-19 01:56:00,7.128,7.156,7.041,7.156,200000.0
2005-05-19 01:59:00,7.126,7.126,7.047,7.081,200000.0
2005-05-19 02:00:00,7.135,7.222,7.08,7.15,700000.0
2005-05-19 02:01:00,7.182,7.182,7.041,7.101,350000.0
2005-05-19 02:03:00,7.06,7.179,7.06,7.179,100000.0
2005-05-19 02:08:00,7.173,7.173,7.032,7.126,500000.0
2005-05-19 02:09:00,7.073,7.119,7.04,7.04,250000.0
2005-05-19 02:10:00,7.113,7.121,7.078,7.078,150000.0
2005-05-19 02:11:00,7.121,7.121,7.121,7.121,50000.0
2005-05-19 02:13:00,7.047,7.047,7.038,7.038,100000.0
2005-05-19 02:14:00,7.052,7.136,7.031,7.095,450000.0
2005-05-19 02:15:00,7.03,7.139,6.999,7.139,600000.0
2005-05-19 02:16:00,7.041,7.112,6.992,7.002,400000.0
2005-05-19 02:19:00,7.148,7.167,7.041,7.043,500000.0
2005-05-19 02:22:00,7.137,7.14,7.05,7.05,200000.0
2005-05-19 02:23:00,7.152,7.152,7.022,7.103,650000.0
2005-05-19 02:24:00,7.103,7.125,7.032,7.034,350000.0
2005-05-19 02:26:00,7.046,7.166,7.03,7.083,400000.0
2005-05-19 02:28:00,6.986,7.108,6.974,7.108,350000.0
2005-05-19 02:30:00,7.004,7.139,6.985,7.026,350000.0
2005-05-19 02:35:00,7.086,7.147,7.01,7.111,350000.0
2005-05-19 02:36:00,7.166,7.173,7.056,7.062,450000.0
2005-05-19 02:37:00,7.125,7.125,7.026,7.113,450000.0
2005-05-19 02:38:00,7.112,7.127,7.012,7.014,550000.0
2005-05-19 02:39:00,7.152,7.166,7.054,7.054,450000.0
2005-05-19 02:40:00,7.139,7.139,6.993,7.114,500000.0
2005-05-19 02:42:00,7.135,7.173,7.044,7.132,500000.0
2005-05-19 02:44:00,7.053,7.169,7.029,7.075,450000.0
2005-05-19 02:45:00,7.079,7.152,7.062,7.062,300000.0
2005-05-19 02:49:00,7.06,7.174,7.06,7.127,450000.0
2005-05-19 02:50:00,7.146,7.169,7.066,7.162,350000.0
2005-05-19 02:51:00,7.117,7.193,7.045,7.099,700000.0
2005-05-19 02:52:00,7.061,7.166,7.049,7.166,500000.0
2005-05-19 02:53:00,7.105,7.173,7.047,7.173,550000.0
2005-05-19 02:54:00,7.184,7.194,7.078,7.087,400000.0
2005-05-19 02:55:00,7.081,7.158,7.079,7.109,450000.0
2005-05-19 02:57:00,7.136,7.136,7.035,7.075,200000.0
2005-05-19 02:59:00,7.172,7.205,7.053,7.053,700000.0
2005-05-19 03:00:00,7.101,7.186,7.023,7.05,550000.0
2005-05-19 03:01:00,7.154,7.178,7.116,7.159,400000.0
2005-05-19 03:02:00,7.172,7.172,7.048,7.078,300000.0
2005-05-19 03:04:00,7.147,7.185,7.057,7.074,450000.0
2005-05-19 03:05:00,7.133,7.173,7.059,7.131,400000.0
2005-05-19 03:07:00,7.179,7.182,7.091,7.169,350000.0
2005-05-19 03:08:00,7.18,7.18,7.041,7.091,450000.0
2005-05-19 03:09:00,7.092,7.168,7.071,7.103,300000.0
2005-05-19 03:10:00,7.151,7.182,7.105,7.117,350000.0
2005-05-19 03:11:00,7.124,7.154,7.04,7.128,750000.0
2005-05-19 03:12:00,7.06,7.173,7.06,7.153,350000.0
2005-05-19 03:13:00,7.165,7.171,7.145,7.145,150000.0
2005-05-19 03:14:00,7.138,7.177,7.03,7.154,300000.0
2005-05-19 03:17:00,7.047,7.139,7.047,7.08,350000.0
2005-05-19 03:19:00,7.115,7.141,7.007,7.141,600000.0
2005-05-19 03:20:00,7.147,7.191,7.048,7.048,800000.0
2005-05-19 03:21:00,7.129,7.171,7.027,7.171,500000.0
2005-05-19 03:22:00,7.15,7.162,7.008,7.079,350000.0
2005-05-19 03:23:00,7.111,7.17,7.037,7.149,500000.0
2005-05-19 03:24:00,7.172,7.172,7.078,7.078,100000.0
2005-05-19 03:25:00,7.127,7.145,7.059,7.138,350000.0
2005-05-19 03:26:00,7.054,7.136,7.038,7.136,150000.0
2005-05-19 03:27:00,7.153,7.167,7.069,7.167,500000.0
2005-05-19 03:28:00,7.074,7.163,7.042,7.042,350000.0
2005-05-19 03:29:00,7.091,7.158,7.027,7.027,400000.0
2005-05-19 03:30:00,7.112,7.158,7.064,7.086,550000.0
2005-05-19 03:31:00,7.087,7.162,7.042,7.132,550000.0
2005-05-19 03:32:00,7.17,7.17,7.051,7.12,300000.0
2005-05-19 03:33:00,7.127,7.158,7.041,7.078,400000.0
2005-05-19 03:37:00,7.084,7.128,7.084,7.128,100000.0
2005-05-19 03:38:00,7.133,7.133,7.133,7.133,50000.0
2005-05-19 03:40:00,7.175,7.176,7.075,7.087,700000.0
2005-05-19 03:43:00,7.164,7.164,7.014,7.142,350000.0
2005-05-19 03:44:00,7.131,7.168,7.131,7.147,150000.0
2005-05-19 03:45:00,7.124,7.151,7.087,7.099,450000.0
2005-05-19 03:47:00,7.174,7.174,7.048,7.115,150000.0
2005-05-19 03:53:00,7.067,7.179,7.044,7.044,500000.0
2005-05-19 03:59:00,7.076,7.178,7.012,7.091,400000.0
2005-05-19 04:00:00,7.093,7.136,7.093,7.136,100000.0
2005-05-19 04:02:00,7.152,7.161,7.034,7.056,700000.0
2005-05-19 04:03:00,7.049,7.169,7.042,7.113,550000.0
2005-05-19 04:07:00,7.187,7.205,7.065,7.157,700000.0
2005-05-19 04:09:00,7.135,7.135,7.043,7.079,200000.0
2005-05-19 04:14:00,7.054,7.132,7.024,7.131,400000.0
2005-05-19 04:17:00,7.126,7.126,7.025,7.065,200000.0
2005-05-19 04:21:00,7.136,7.164,7.036,7.164,400000.0
2005-05-19 04:26:00,7.036,7.2,7.036,7.099,600000.0
2005-05-19 04:27:00,7.075,7.151,7.05,7.065,600000.0
2005-05-19 04:30:00,7.12,7.156,7.052,7.121,400000.0
2005-05-19 04:33:00,7.133,7.133,7.026,7.101,300000.0
2005-05-19 04:34:00,7.078,7.157,7.005,7.138,550000.0
2005-05-19 04:35:00,7.034,7.152,7.014,7.152,700000.0
2005-05-19 04:36:00,7.046,7.179,7.046,7.14,300000.0
2005-05-19 04:37:00,7.167,7.167,7.057,7.057,100000.0
2005-05-19 04:38:00,7.119,7.173,7.034,7.173,350000.0
2005-05-19 04:41:00,7.173,7.2,7.051,7.122,450000.0
2005-05-19 04:42:00,7.183,7.183,7.086,7.147,350000.0
2005-05-19 04:43:00,7.127,7.14,7.063,7.134,300000.0
2005-05-19 04:44:00,7.051,7.128,7.044,7.068,500000.0
2005-05-19 04:50:00,7.08,7.16,7.025,7.064,700000.0
2005-05-19 04:54:00,7.107,7.14,7.045,7.08,250000.0
2005-05-19 04:57:00,7.158,7.179,7.106,7.133,500000.0
2005-05-19 04:59:00,7.125,7.125,7.061,7.061,100000.0
2005-05-19 05:02:00,7.135,7.135,7.043,7.079,200000.0
2005-05-19 05:04:00,7.061,7.061,7.054,7.054,150000.0
2005-05-19 05:06:00,7.133,7.162,7.036,7.155,350000.0
2005-05-19 05:08:00,7.135,7.135,7.043,7.079,200000.0
2005-05-19 05:13:00,7.102,7.185,7.041,7.041,600000.0
2005-05-19 05:16:00,7.135,7.171,7.031,7.079,550000.0
2005-05-19 05:17:00,7.132,7.162,7.087,7.131,300000.0
2005-05-19 05:19:00,7.124,7.177,7.051,7.084,350000.0
2005-05-19 05:21:00,7.119,7.169,7.08,7.169,350000.0
2005-05-19 05:25:00,7.127,7.145,7.007,7.057,200000.0
2005-05-19 05:26:00,7.162,7.162,7.075,7.075,100000.0
2005-05-19 05:30:00,7.08,7.165,7.072,7.072,550000.0
2005-05-19 05:36:00,7.13,7.13,7.03,7.106,300000.0
2005-05-19 05:37:00,7.134,7.134,7.022,7.131,150000.0
2005-05-19 05:38:00,7.03,7.161,7.03,7.07,500000.0
2005-05-19 05:39:00,7.067,7.15,7.015,7.125,400000.0
2005-05-19 05:40:00,7.129,7.165,7.018,7.063,400000.0
2005-05-19 05:42:00,7.085,7.184,7.061,7.061,300000.0
2005-05-19 05:43:00,7.139,7.174,7.033,7.033,400000.0
2005-05-19 05:44:00,7.162,7.167,7.069,7.117,350000.0
2005-05-19 05:45:00,7.119,7.119,7.073,7.073,100000.0
2005-05-19 05:46:00,7.073,7.16,7.046,7.16,550000.0
2005-05-19 05:48:00,7.161,7.161,7.064,7.125,400000.0
2005-05-19 05:49:00,7.091,7.173,7.072,7.17,350000.0
2005-05-19 05:50:00,7.13,7.13,7.039,7.039,150000.0
2005-05-19 05:51:00,7.157,7.157,7.078,7.124,650000.0
2005-05-19 05:52:00,7.121,7.153,7.017,7.137,450000.0
2005-05-19 05:53:00,7.047,7.166,7.047,7.14,400000.0
2005-05-19 05:54:00,7.083,7.162,7.057,7.086,400000.0
2005-05-19 05:55:00,7.082,7.146,7.03,7.069,450000.0
2005-05-19 05:56:00,7.163,7.163,7.077,7.158,500000.0
2005-05-19 05:57:00,7.065,7.133,7.036,7.105,300000.0
2005-05-19 05:58:00,7.076,7.157,7.053,7.053,500000.0
2005-05-19 05:59:00,7.054,7.059,7.054,7.059,100000.0
2005-05-19 06:00:00,7.084,7.165,7.084,7.137,250000.0
2005-05-19 06:01:00,7.149,7.149,7.132,7.132,100000.0
2005-05-19 06:02:00,7.06,7.17,7.041,7.093,400000.0
2005-05-19 06:03:00,7.094,7.142,7.044,7.082,250000.0
2005-05-19 06:04:00,7.112,7.172,7.019,7.081,400000.0
2005-05-19 06:06:00,7.161,7.174,7.026,7.026,500000.0
2005-05-19 06:07:00,7.11,7.145,7.011,7.143,700000.0
2005-05-19 06:10:00,7.141,7.15,7.045,7.15,600000.0
2005-05-19 06:11:00,7.123,7.167,7.042,7.164,650000.0
2005-05-19 06:12:00,7.067,7.155,7.026,7.126,600000.0
2005-05-19 06:14:00,7.124,7.165,7.057,7.057,250000.0
2005-05-19 06:15:00,7.159,7.208,7.071,7.177,600000.0
2005-05-19 06:16:00,7.11,7.155,7.076,7.115,500000.0
2005-05-19 06:17:00,7.12,7.17,7.049,7.17,400000.0
2005-05-19 06:19:00,7.155,7.155,6.995,7.088,350000.0
2005-05-19 06:20:00,7.143,7.143,7.062,7.074,400000.0
2005-05-19 06:21:00,7.126,7.198,7.074,7.094,750000.0
2005-05-19 06:23:00,7.134,7.145,6.996,7.065,500000.0
2005-05-19 06:25:00,7.124,7.135,7.023,7.135,350000.0
2005-05-19 06:26:00,7.07,7.131,7.032,7.09,600000.0
2005-05-19 06:27:00,7.138,7.171,7.042,7.126,450000.0
2005-05-19 06:28:00,7.149,7.159,7.026,7.145,350000.0
2005-05-19 06:29:00,7.069,7.098,7.001,7.001,200000.0
2005-05-19 06:30:00,7.125,7.149,7.032,7.149,350000.0
2005-05-19 06:32:00,7.101,7.171,7.03,7.051,400000.0
2005-05-19 06:33:00,7.025,7.155,7.025,7.155,450000.0
2005-05-19 06:34:00,7.156,7.165,7.055,7.117,300000.0
2005-05-19 06:35:00,7.107,7.145,7.078,7.123,300000.0
2005-05-19 06:36:00,7.032,7.182,7.032,7.132,450000.0
2005-05-19 06:37:00,7.101,7.15,6.981,7.15,650000.0
2005-05-19 06:38:00,7.072,7.167,7.029,7.144,650000.0
2005-05-19 06:39:00,7.068,7.168,7.068,7.092,300000.0
2005-05-19 06:40:00,7.091,7.16,7.065,7.076,500000.0
2005-05-19 06:41:00,7.158,7.158,7.042,7.099,400000.0
2005-05-19 06:42:00,7.121,7.133,7.061,7.133,350000.0
2005-05-19 06:43:00,7.097,7.147,7.049,7.049,350000.0
2005-05-19 06:44:00,7.119,7.166,7.045,7.152,500000.0
2005-05-19 06:45:00,7.063,7.148,7.031,7.031,350000.0
2005-05-19 06:54:00,7.163,7.163,7.125,7.125,300000.0
2005-05-19 07:00:00,7.127,7.155,7.034,7.155,500000.0
2005-05-19 07:03:00,7.093,7.136,7.066,7.066,600000.0
2005-05-19 07:06:00,7.137,7.211,7.055,7.055,350000.0
2005-05-19 07:07:00,7.125,7.125,7.036,7.066,400000.0
2005-05-19 07:08:00,7.034,7.139,7.034,7.108,400000.0
2005-05-19 07:11:00,7.135,7.135,7.03,7.067,200000.0
2005-05-19 07:13:00,7.081,7.114,7.023,7.023,200000.0
2005-05-19 07:15:00,7.074,7.15,7.007,7.042,700000.0
2005-05-19 07:23:00,7.157,7.161,7.073,7.073,450000.0
2005-05-19 07:24:00,7.128,7.165,7.057,7.091,550000.0
2005-05-19 07:25:00,7.156,7.156,7.103,7.136,350000.0
2005-05-19 07:27:00,7.107,7.163,7.056,7.095,250000.0
2005-05-19 07:28:00,6.994,7.118,6.976,7.015,550000.0
2005-05-19 07:29:00,7.06,7.115,6.998,7.106,350000.0
2005-05-19 07:30:00,7.054,7.124,6.997,6.997,450000.0
2005-05-19 07:31:00,7.114,7.151,7.08,7.119,250000.0
2005-05-19 07:33:00,7.119,7.15,7.028,7.028,350000.0
2005-05-19 07:36:00,7.084,7.169,7.084,7.106,500000.0
2005-05-19 07:38:00,7.136,7.136,7.047,7.109,400000.0
2005-05-19 07:39:00,7.125,7.128,7.038,7.123,350000.0
2005-05-19 07:40:00,7.095,7.129,7.023,7.129,450000.0
2005-05-19 07:41:00,7.12,7.12,6.988,6.988,250000.0
2005-05-19 07:43:00,7.045,7.146,7.019,7.128,450000.0
2005-05-19 07:44:00,7.131,7.143,7.005,7.005,400000.0
2005-05-19 07:46:00,7.16,7.16,7.118,7.156,300000.0
2005-05-19 07:47:00,7.126,7.192,7.075,7.139,500000.0
2005-05-19 07:48:00,7.119,7.16,7.045,7.16,350000.0
2005-05-19 07:49:00,7.109,7.136,7.022,7.047,500000.0
2005-05-19 07:50:00,7.142,7.148,7.033,7.148,400000.0
2005-05-19 07:51:00,7.064,7.15,7.011,7.043,750000.0
2005-05-19 07:54:00,7.122,7.122,7.071,7.071,400000.0
2005-05-19 07:55:00,7.135,7.135,7.055,7.087,350000.0
2005-05-19 07:56:00,7.128,7.159,7.04,7.04,500000.0
2005-05-19 07:57:00,7.077,7.123,6.996,7.1,450000.0
2005-05-19 07:58:00,7.112,7.174,7.088,7.088,450000.0
2005-05-19 07:59:00,7.166,7.18,7.043,7.077,400000.0
2005-05-19 08:00:00,7.086,7.154,7.026,7.075,400000.0
2005-05-19 08:01:00,7.079,7.162,7.029,7.029,350000.0
2005-05-19 08:02:00,7.038,7.164,7.03,7.076,750000.0
2005-05-19 08:03:00,7.028,7.115,7.028,7.106,450000.0
2005-05-19 08:04:00,7.047,7.13,7.01,7.01,500000.0
2005-05-19 08:05:00,7.07,7.17,7.048,7.106,550000.0
2005-05-19 08:06:00,7.052,7.117,7.02,7.059,400000.0
2005-05-19 08:07:00,7.141,7.143,7.035,7.143,500000.0
2005-05-19 08:08:00,7.048,7.158,7.016,7.041,650000.0
2005-05-19 08:10:00,7.15,7.174,7.056,7.056,450000.0
2005-05-19 08:11:00,7.157,7.187,7.073,7.178,700000.0
2005-05-19 08:12:00,7.14,7.162,7.019,7.019,550000.0
2005-05-19 08:14:00,7.044,7.162,7.044,7.047,400000.0
2005-05-19 08:15:00,7.038,7.15,7.026,7.148,500000.0
2005-05-19 08:16:00,7.123,7.161,7.063,7.12,500000.0
2005-05-19 08:18:00,7.119,7.158,7.042,7.112,550000.0
2005-05-19 08:20:00,7.154,7.154,7.006,7.099,550000.0
2005-05-19 08:22:00,7.033,7.141,7.024,7.042,350000.0
2005-05-19 08:23:00,7.106,7.164,7.061,7.159,500000.0
2005-05-19 08:24:00,7.155,7.17,7.041,7.041,550000.0
2005-05-19 08:25:00,7.031,7.156,7.031,7.139,350000.0
2005-05-19 08:26:00,7.137,7.137,7.018,7.121,500000.0
2005-05-19 08:27:00,7.067,7.134,7.067,7.134,250000.0
2005-05-19 08:28:00,7.144,7.154,7.048,7.119,450000.0
2005-05-19 08:29:00,7.048,7.134,7.035,7.13,400000.0
2005-05-19 08:30:00,7.135,7.147,7.063,7.112,400000.0
2005-05-19 08:32:00,7.063,7.231,7.06,7.112,600000.0
2005-05-19 08:33:00,7.134,7.134,6.977,7.098,500000.0
2005-05-19 08:34:00,7.111,7.141,7.055,7.072,400000.0
2005-05-19 08:36:00,7.129,7.164,7.049,7.077,500000.0
2005-05-19 08:38:00,7.116,7.145,7.012,7.041,650000.0
2005-05-19 08:40:00,7.139,7.153,7.069,7.116,550000.0
2005-05-19 08:41:00,7.113,7.132,7.066,7.066,350000.0
2005-05-19 08:42:00,7.159,7.159,7.027,7.103,450000.0
2005-05-19 08:43:00,7.062,7.124,7.058,7.071,550000.0
2005-05-19 08:44:00,7.08,7.135,7.078,7.115,350000.0
2005-05-19 08:45:00,7.127,7.156,7.076,7.076,350000.0
2005-05-19 08:46:00,7.144,7.175,7.046,7.134,500000.0
2005-05-19 08:47:00,7.154,7.154,7.002,7.079,550000.0
2005-05-19 08:48:00,7.049,7.109,7.049,7.088,450000.0
2005-05-19 08:49:00,7.156,7.156,7.019,7.102,400000.0
2005-05-19 08:50:00,7.03,7.169,7.03,7.123,300000.0
2005-05-19 08:52:00,7.058,7.164,7.051,7.134,450000.0
2005-05-19 08:53:00,7.153,7.169,7.084,7.148,400000.0
2005-05-19 08:54:00,7.196,7.216,7.106,7.106,350000.0
2005-05-19 08:55:00,7.162,7.162,6.999,7.146,250000.0
2005-05-19 08:56:00,7.047,7.135,7.012,7.095,550000.0
2005-05-19 08:57:00,7.134,7.174,7.047,7.125,550000.0
2005-05-19 08:58:00,7.194,7.201,7.073,7.115,400000.0
2005-05-19 08:59:00,7.158,7.158,6.993,7.113,500000.0
2005-05-19 09:00:00,7.074,7.122,6.988,7.003,550000.0
2005-05-19 09:01:00,7.15,7.172,7.044,7.044,200000.0
2005-05-19 09:02:00,7.027,7.148,7.027,7.071,550000.0
2005-05-19 09:03:00,7.071,7.146,7.033,7.033,300000.0
2005-05-19 09:04:00,7.127,7.166,7.032,7.166,400000.0
2005-05-19 09:05:00,7.07,7.137,7.01,7.123,400000.0
2005-05-19 09:06:00,7.103,7.162,7.071,7.112,350000.0
2005-05-19 09:07:00,7.052,7.155,7.052,7.155,400000.0
2005-05-19 09:08:00,7.174,7.197,7.035,7.04,400000.0
2005-05-19 09:10:00,7.127,7.145,7.016,7.145,350000.0
2005-05-19 09:12:00,7.138,7.194,7.063,7.072,550000.0
2005-05-19 09:13:00,7.089,7.134,7.033,7.134,450000.0
2005-05-19 09:14:00,7.097,7.139,7.061,7.075,500000.0
2005-05-19 09:15:00,7.083,7.178,7.067,7.139,350000.0
2005-05-19 09:16:00,7.084,7.17,7.045,7.06,350000.0
2005-05-19 09:17:00,7.037,7.168,7.037,7.131,550000.0
2005-05-19 09:18:00,7.13,7.175,7.064,7.12,400000.0
2005-05-19 09:20:00,7.074,7.167,7.038,7.038,450000.0
2005-05-19 09:21:00,7.108,7.165,7.072,7.162,550000.0
2005-05-19 09:22:00,7.119,7.155,7.068,7.155,250000.0
2005-05-19 09:23:00,7.064,7.158,7.031,7.124,450000.0
2005-05-19 09:24:00,7.033,7.147,7.033,7.086,400000.0
2005-05-19 09:25:00,7.154,7.155,7.035,7.064,350000.0
2005-05-19 09:26:00,7.043,7.149,7.013,7.065,500000.0
2005-05-19 09:27:00,7.093,7.139,6.992,7.025,500000.0
2005-05-19 09:28:00,7.055,7.125,7.025,7.125,350000.0
2005-05-19 09:29:00,7.063,7.181,7.063,7.137,300000.0
2005-05-19 09:30:00,7.037,7.15,6.977,7.15,400000.0
2005-05-19 09:31:00,7.12,7.12,7.014,7.059,400000.0
2005-05-19 09:32:00,7.066,7.12,7.012,7.12,250000.0
2005-05-19 09:33:00,7.099,7.137,7.003,7.124,450000.0
2005-05-19 09:34:00,7.097,7.14,7.009,7.116,300000.0
2005-05-19 09:35:00,7.055,7.163,7.055,7.148,350000.0
2005-05-19 09:36:00,7.1,7.145,7.008,7.008,500000.0
2005-05-19 09:37:00,7.095,7.137,7.002,7.111,400000.0
2005-05-19 09:38:00,7.075,7.166,7.0,7.099,450000.0
2005-05-19 09:39:00,7.11,7.168,7.012,7.118,500000.0
2005-05-19 09:40:00,7.004,7.131,6.989,6.989,550000.0
2005-05-19 09:41:00,7.088,7.141,7.034,7.034,350000.0
2005-05-19 09:42:00,7.12,7.158,7.057,7.077,400000.0
2005-05-19 09:43:00,7.079,7.149,7.016,7.116,500000.0
2005-05-19 09:44:00,7.06,7.179,7.032,7.094,350000.0
2005-05-19 09:46:00,7.033,7.16,7.033,7.085,350000.0
2005-05-19 09:47:00,7.032,7.172,7.032,7.122,650000.0
2005-05-19 09:48:00,7.122,7.178,7.05,7.085,900000.0
2005-05-19 09:49:00,7.092,7.15,7.018,7.07,600000.0
2005-05-19 09:51:00,7.137,7.137,7.049,7.069,350000.0
2005-05-19 09:53:00,7.011,7.116,7.011,7.016,400000.0
2005-05-19 09:54:00,7.145,7.171,7.035,7.129,350000.0
2005-05-19 09:56:00,7.064,7.184,7.045,7.158,400000.0
2005-05-19 09:57:00,7.041,7.116,7.003,7.116,500000.0
2005-05-19 09:58:00,7.035,7.111,7.011,7.077,400000.0
2005-05-19 09:59:00,7.074,7.16,7.026,7.157,450000.0
2005-05-19 10:00:00,7.134,7.134,7.02,7.123,550000.0
2005-05-19 10:01:00,7.112,7.183,7.056,7.135,500000.0
2005-05-19 10:04:00,7.118,7.142,7.048,7.076,400000.0
2005-05-19 10:05:00,7.027,7.157,7.027,7.157,400000.0
2005-05-19 10:06:00,7.083,7.157,7.017,7.157,450000.0
2005-05-19 10:07:00,7.116,7.136,7.029,7.063,400000.0
2005-05-19 10:08:00,7.073,7.19,7.071,7.19,450000.0
2005-05-19 10:10:00,7.156,7.169,7.052,7.166,550000.0
2005-05-19 10:12:00,7.153,7.153,7.033,7.106,350000.0
2005-05-19 10:14:00,7.03,7.17,7.03,7.17,450000.0
2005-05-19 10:15:00,7.164,7.164,7.035,7.108,350000.0
2005-05-19 10:16:00,7.012,7.148,7.012,7.124,400000.0
2005-05-19 10:18:00,7.032,7.174,7.032,7.169,450000.0
2005-05-19 10:19:00,7.078,7.171,7.055,7.108,400000.0
2005-05-19 10:20:00,7.07,7.14,7.045,7.045,550000.0
2005-05-19 10:21:00,7.117,7.163,7.102,7.151,400000.0
2005-05-19 10:23:00,7.139,7.153,7.017,7.111,450000.0
2005-05-19 10:24:00,7.145,7.163,7.009,7.159,900000.0
2005-05-19 10:25:00,7.079,7.202,7.067,7.132,700000.0
2005-05-19 10:26:00,7.152,7.152,7.031,7.031,350000.0
2005-05-19 10:27:00,7.103,7.15,7.017,7.15,450000.0
2005-05-19 10:29:00,7.135,7.135,6.997,7.107,900000.0
2005-05-19 10:30:00,7.046,7.115,6.987,7.034,400000.0
2005-05-19 10:31:00,7.007,7.122,7.007,7.068,350000.0
2005-05-19 10:32:00,7.065,7.123,6.994,7.112,700000.0
2005-05-19 10:33:00,7.119,7.151,7.028,7.151,400000.0
2005-05-19 10:34:00,7.156,7.166,7.023,7.109,500000.0
2005-05-19 10:35:00,7.023,7.148,7.012,7.073,400000.0
2005-05-19 10:36:00,7.064,7.16,7.038,7.05,500000.0
2005-05-19 10:37:00,7.155,7.17,7.03,7.07,400000.0
2005-05-19 10:38:00,7.013,7.175,7.013,7.132,400000.0
2005-05-19 10:39:00,7.108,7.152,7.005,7.005,650000.0
2005-05-19 10:41:00,7.117,7.124,7.02,7.02,350000.0
2005-05-19 10:42:00,7.107,7.171,7.009,7.098,750000.0
2005-05-19 10:43:00,7.117,7.182,7.021,7.026,400000.0
2005-05-19 10:45:00,7.12,7.164,7.042,7.111,350000.0
2005-05-19 10:46:00,7.113,7.162,7.055,7.152,400000.0
2005-05-19 10:47:00,7.107,7.149,7.011,7.011,350000.0
2005-05-19 10:48:00,7.059,7.153,7.004,7.153,450000.0
2005-05-19 10:49:00,7.14,7.14,6.982,7.007,600000.0
2005-05-19 10:50:00,7.096,7.139,7.01,7.021,800000.0
2005-05-19 10:51:00,7.113,7.158,7.02,7.114,550000.0
2005-05-19 10:52:00,7.081,7.136,6.98,7.099,950000.0
2005-05-19 10:53:00,7.085,7.121,6.98,7.047,500000.0
2005-05-19 10:54:00,7.126,7.138,7.027,7.127,400000.0
2005-05-19 10:55:00,7.105,7.151,7.005,7.085,800000.0
2005-05-19 10:56:00,7.067,7.135,6.985,7.135,400000.0
2005-05-19 10:58:00,7.049,7.169,7.028,7.077,350000.0
2005-05-19 10:59:00,7.127,7.137,7.002,7.002,450000.0
2005-05-19 11:00:00,7.039,7.112,6.981,7.025,350000.0
2005-05-19 11:01:00,7.007,7.141,7.007,7.094,500000.0
2005-05-19 11:02:00,7.131,7.131,6.995,7.063,400000.0
2005-05-19 11:04:00,7.146,7.146,7.052,7.136,400000.0
2005-05-19 11:05:00,6.968,7.106,6.962,7.005,550000.0
2005-05-19 11:06:00,7.111,7.136,7.009,7.009,350000.0
2005-05-19 11:08:00,7.033,7.133,7.011,7.133,350000.0
2005-05-19 11:09:00,7.12,7.12,7.001,7.087,500000.0
2005-05-19 11:10:00,6.981,7.118,6.981,7.045,400000.0
2005-05-19 11:11:00,7.126,7.158,7.011,7.108,350000.0
2005-05-19 11:12:00,7.137,7.189,7.059,7.121,550000.0
2005-05-19 11:13:00,7.117,7.159,7.043,7.159,500000.0
2005-05-19 11:14:00,7.046,7.136,7.009,7.136,400000.0
2005-05-19 11:15:00,7.053,7.16,7.052,7.072,400000.0
2005-05-19 11:16:00,7.054,7.119,7.054,7.117,500000.0
2005-05-19 11:17:00,7.131,7.139,7.014,7.139,350000.0
2005-05-19 11:18:00,7.054,7.107,7.05,7.068,350000.0
2005-05-19 11:19:00,6.998,7.12,6.941,7.12,550000.0
2005-05-19 11:20:00,7.114,7.153,7.039,7.066,400000.0
2005-05-19 11:21:00,7.125,7.125,6.998,7.106,450000.0
2005-05-19 11:22:00,7.148,7.166,7.017,7.017,400000.0
2005-05-19 11:24:00,7.073,7.149,6.993,7.11,550000.0
2005-05-19 11:25:00,7.055,7.182,7.046,7.046,550000.0
2005-05-19 11:26:00,7.111,7.132,7.012,7.13,400000.0
2005-05-19 11:27:00,7.009,7.134,7.009,7.134,500000.0
2005-05-19 11:28:00,7.017,7.094,6.988,7.094,350000.0
2005-05-19 11:29:00,7.068,7.154,7.047,7.07,500000.0
2005-05-19 11:30:00,7.161,7.182,7.045,7.045,500000.0
2005-05-19 11:32:00,7.098,7.119,7.021,7.021,450000.0
2005-05-19 11:33:00,7.013,7.136,7.013,7.089,350000.0
2005-05-19 11:34:00,7.069,7.133,7.046,7.046,500000.0
2005-05-19 11:35:00,7.111,7.149,6.999,7.082,450000.0
2005-05-19 11:36:00,7.048,7.142,6.999,7.06,550000.0
2005-05-19 11:38:00,7.107,7.133,7.044,7.119,400000.0
2005-05-19 11:39:00,7.07,7.168,7.037,7.068,350000.0
2005-05-19 11:40:00,7.076,7.166,7.037,7.102,400000.0
2005-05-19 11:41:00,7.018,7.107,7.018,7.06,350000.0
2005-05-19 11:42:00,7.028,7.121,7.028,7.116,350000.0
2005-05-19 11:44:00,7.144,7.149,7.018,7.113,450000.0
2005-05-19 11:45:00,7.043,7.122,7.025,7.117,550000.0
2005-05-19 11:48:00,7.093,7.128,7.032,7.109,400000.0
2005-05-19 11:50:00,7.068,7.133,7.004,7.133,350000.0
2005-05-19 11:51:00,7.007,7.121,7.007,7.116,450000.0
2005-05-19 11:52:00,7.079,7.185,7.049,7.184,450000.0
2005-05-19 11:54:00,7.163,7.163,7.05,7.113,550000.0
2005-05-19 11:55:00,7.106,7.163,7.047,7.163,350000.0
2005-05-19 11:56:00,7.101,7.16,7.086,7.091,350000.0
2005-05-19 11:58:00,7.033,7.158,7.033,7.158,350000.0
2005-05-19 12:00:00,7.119,7.126,7.026,7.026,350000.0
2005-05-19 12:01:00,7.15,7.187,7.054,7.083,500000.0
2005-05-19 12:02:00,7.147,7.164,7.038,7.038,400000.0
2005-05-19 12:03:00,7.065,7.162,7.065,7.123,550000.0
2005-05-19 12:04:00,7.091,7.142,7.036,7.036,350000.0
2005-05-19 12:05:00,7.133,7.158,7.037,7.071,350000.0
2005-05-19 12:06:00,7.147,7.154,7.092,7.154,350000.0
2005-05-19 12:08:00,7.156,7.168,7.044,7.168,450000.0
2005-05-19 12:09:00,7.05,7.131,7.046,7.078,350000.0
2005-05-19 12:10:00,7.126,7.155,7.057,7.098,400000.0
2005-05-19 12:12:00,7.031,7.169,7.031,7.047,350000.0
2005-05-19 12:13:00,7.129,7.168,7.058,7.127,400000.0
2005-05-19 12:14:00,7.116,7.143,7.045,7.066,550000.0
2005-05-19 12:16:00,7.082,7.143,7.033,7.087,400000.0
2005-05-19 12:17:00,7.13,7.163,7.107,7.157,400000.0
2005-05-19 12:18:00,7.137,7.137,7.041,7.044,450000.0
2005-05-19 12:19:00,7.086,7.155,7.025,7.063,450000.0
2005-05-19 12:20:00,7.11,7.193,7.072,7.109,500000.0
2005-05-19 12:21:00,7.151,7.201,7.081,7.153,500000.0
2005-05-19 12:22:00,7.173,7.173,7.055,7.134,400000.0
2005-05-19 12:23:00,7.174,7.174,7.046,7.06,400000.0
2005-05-19 12:24:00,7.192,7.192,7.069,7.143,600000.0
2005-05-19 12:26:00,7.158,7.158,7.045,7.097,450000.0
2005-05-19 12:27:00,7.15,7.183,7.078,7.161,550000.0
2005-05-19 12:28:00,7.153,7.185,7.056,7.108,500000.0
2005-05-19 12:30:00,7.061,7.184,7.059,7.184,450000.0
2005-05-19 12:32:00,7.032,7.157,7.032,7.041,300000.0
2005-05-19 12:33:00,7.175,7.175,7.005,7.147,450000.0
2005-05-19 12:34:00,7.034,7.152,7.034,7.037,450000.0
2005-05-19 12:36:00,7.167,7.167,7.026,7.132,350000.0
2005-05-19 12:37:00,7.17,7.201,7.085,7.085,500000.0
2005-05-19 12:38:00,7.138,7.168,7.037,7.105,450000.0
2005-05-19 12:39:00,7.138,7.174,7.031,7.127,450000.0
2005-05-19 12:40:00,7.111,7.146,7.035,7.059,450000.0
2005-05-19 12:42:00,7.009,7.126,7.008,7.124,550000.0
2005-05-19 12:44:00,7.146,7.202,7.075,7.075,450000.0
2005-05-19 12:46:00,7.058,7.189,7.046,7.046,500000.0
2005-05-19 12:48:00,7.074,7.176,7.048,7.151,550000.0
2005-05-19 12:49:00,7.085,7.17,7.061,7.068,450000.0
2005-05-19 12:50:00,7.105,7.198,7.066,7.083,400000.0
2005-05-19 12:51:00,7.065,7.191,7.062,7.167,500000.0
2005-05-19 12:53:00,7.055,7.17,7.055,7.125,500000.0
2005-05-19 12:54:00,7.141,7.167,7.057,7.107,450000.0
2005-05-19 12:55:00,7.101,7.172,7.068,7.172,450000.0
2005-05-19 12:58:00,7.083,7.172,7.038,7.057,400000.0
2005-05-19 12:59:00,7.098,7.13,6.998,7.119,450000.0
2005-05-19 13:02:00,7.054,7.157,7.037,7.088,400000.0
2005-05-19 13:03:00,7.086,7.164,7.037,7.037,450000.0
2005-05-19 13:04:00,7.111,7.182,7.057,7.069,450000.0
2005-05-19 13:05:00,7.047,7.161,7.047,7.157,400000.0
2005-05-19 13:06:00,7.167,7.167,7.014,7.121,450000.0
2005-05-19 13:07:00,7.177,7.198,7.04,7.102,500000.0
2005-05-19 13:08:00,7.072,7.175,7.05,7.06,400000.0
2005-05-19 13:09:00,7.166,7.166,7.044,7.046,450000.0
2005-05-19 13:12:00,7.163,7.194,7.069,7.069,550000.0
2005-05-19 13:13:00,7.173,7.173,7.047,7.142,450000.0
2005-05-19 13:15:00,7.089,7.17,7.027,7.126,400000.0
2005-05-19 13:16:00,7.073,7.073,6.956,7.067,350000.0
2005-05-19 13:17:00,7.128,7.161,7.039,7.161,450000.0
2005-05-19 13:18:00,7.021,7.188,7.021,7.161,400000.0
2005-05-19 13:19:00,7.066,7.12,6.999,7.044,400000.0
2005-05-19 13:20:00,7.039,7.115,6.989,7.064,500000.0
2005-05-19 13:21:00,7.008,7.107,6.997,7.005,350000.0
2005-05-19 13:22:00,7.051,7.124,7.039,7.058,400000.0
2005-05-19 13:23:00,7.083,7.157,7.039,7.055,350000.0
2005-05-19 13:24:00,7.124,7.153,7.033,7.062,450000.0
2005-05-19 13:25:00,7.142,7.163,7.079,7.163,350000.0
2005-05-19 13:26:00,7.087,7.167,7.025,7.074,550000.0
2005-05-19 13:27:00,7.049,7.147,7.049,7.116,500000.0
2005-05-19 13:28:00,7.108,7.154,7.019,7.059,400000.0
2005-05-19 13:29:00,7.148,7.161,7.015,7.117,350000.0
2005-05-19 13:30:00,7.146,7.146,7.013,7.033,450000.0
2005-05-19 13:31:00,7.008,7.109,7.008,7.109,450000.0
2005-05-19 13:32:00,7.061,7.149,7.011,7.011,500000.0
2005-05-19 13:34:00,7.018,7.153,7.0,7.027,350000.0
2005-05-19 13:35:00,7.102,7.15,7.031,7.031,400000.0
2005-05-19 13:36:00,7.064,7.143,7.005,7.097,450000.0
2005-05-19 13:37:00,7.026,7.106,7.024,7.097,350000.0
2005-05-19 13:38:00,7.062,7.139,7.017,7.139,400000.0
2005-05-19 13:40:00,7.092,7.134,7.009,7.129,350000.0
2005-05-19 13:42:00,7.123,7.123,7.037,7.109,350000.0
2005-05-19 13:43:00,7.104,7.113,6.965,7.098,500000.0
2005-05-19 13:45:00,7.038,7.144,7.008,7.121,400000.0
2005-05-19 13:46:00,7.065,7.142,7.024,7.08,450000.0
2005-05-19 13:47:00,7.072,7.131,7.008,7.022,450000.0
2005-05-19 13:48:00,7.115,7.139,7.034,7.107,400000.0
2005-05-19 13:49:00,7.032,7.212,7.032,7.123,350000.0
2005-05-19 13:50:00,7.037,7.067,6.996,7.067,450000.0
2005-05-19 13:51:00,7.151,7.151,7.03,7.03,350000.0
2005-05-19 13:52:00,7.165,7.179,7.042,7.144,350000.0
2005-05-19 13:53:00,7.074,7.195,7.035,7.096,450000.0
2005-05-19 13:54:00,7.109,7.166,7.03,7.123,400000.0
2005-05-19 13:56:00,7.127,7.168,7.008,7.008,400000.0
2005-05-19 13:57:00,7.078,7.166,7.053,7.053,400000.0
2005-05-19 13:59:00,7.112,7.118,6.998,7.051,550000.0
2005-05-19 14:00:00,7.055,7.076,6.962,7.015,350000.0
2005-05-19 14:01:00,7.047,7.135,6.988,7.135,400000.0
2005-05-19 14:02:00,7.152,7.179,7.057,7.119,350000.0
2005-05-19 14:03:00,7.129,7.129,7.047,7.129,350000.0
2005-05-19 14:04:00,7.068,7.196,7.068,7.178,350000.0
2005-05-19 14:05:00,7.053,7.131,7.053,7.117,400000.0
2005-05-19 14:06:00,7.129,7.172,7.057,7.147,350000.0
2005-05-19 14:07:00,7.134,7.172,7.044,7.135,400000.0
2005-05-19 14:08:00,7.082,7.142,7.033,7.1,400000.0
2005-05-19 14:10:00,7.035,7.139,7.035,7.077,350000.0
2005-05-19 14:12:00,7.153,7.167,7.123,7.162,450000.0
2005-05-19 14:14:00,7.046,7.196,7.044,7.079,500000.0
2005-05-19 14:15:00,7.009,7.147,7.004,7.069,500000.0
2005-05-19 14:16:00,7.053,7.131,7.019,7.091,450000.0
2005-05-19 14:17:00,7.109,7.113,7.03,7.059,450000.0
2005-05-19 14:18:00,7.054,7.178,7.054,7.163,400000.0
2005-05-19 14:19:00,7.113,7.14,6.977,7.12,500000.0
2005-05-19 14:20:00,7.033,7.135,7.033,7.047,350000.0
2005-05-19 14:21:00,7.031,7.139,7.013,7.071,450000.0
2005-05-19 14:22:00,7.097,7.13,6.982,7.13,450000.0
2005-05-19 14:24:00,7.134,7.14,7.065,7.14,400000.0
2005-05-19 14:25:00,7.06,7.101,7.017,7.034,350000.0
2005-05-19 14:26:00,7.067,7.15,7.008,7.117,350000.0
2005-05-19 14:27:00,7.068,7.142,7.006,7.142,400000.0
2005-05-19 14:28:00,7.112,7.142,7.033,7.091,400000.0
2005-05-19 14:29:00,7.08,7.137,7.007,7.101,350000.0
2005-05-19 14:30:00,7.071,7.137,7.015,7.015,550000.0
2005-05-19 14:31:00,7.05,7.143,7.013,7.107,400000.0
2005-05-19 14:32:00,7.095,7.125,7.012,7.056,500000.0
2005-05-19 14:33:00,7.129,7.152,7.008,7.046,500000.0
2005-05-19 14:34:00,7.098,7.182,7.032,7.032,450000.0
2005-05-19 14:35:00,7.099,7.105,7.038,7.04,350000.0
2005-05-19 14:36:00,7.117,7.132,7.035,7.132,400000.0
2005-05-19 14:37:00,7.056,7.153,7.04,7.153,550000.0
2005-05-19 14:38:00,7.087,7.136,7.055,7.115,400000.0
2005-05-19 14:39:00,7.091,7.121,6.967,7.013,500000.0
2005-05-19 14:40:00,7.05,7.084,7.008,7.033,400000.0
2005-05-19 14:41:00,7.028,7.135,7.028,7.102,550000.0
2005-05-19 14:42:00,6.999,7.118,6.999,7.103,400000.0
2005-05-19 14:43:00,7.097,7.125,6.988,7.125,500000.0
2005-05-19 14:45:00,7.085,7.152,7.065,7.118,400000.0
2005-05-19 14:46:00,7.108,7.146,7.073,7.075,350000.0
2005-05-19 14:47:00,7.128,7.171,7.044,7.147,350000.0
2005-05-19 14:48:00,7.124,7.162,7.064,7.135,400000.0
2005-05-19 14:49:00,7.163,7.213,7.033,7.047,500000.0
2005-05-19 14:50:00,7.07,7.151,7.016,7.016,400000.0
2005-05-19 14:51:00,7.141,7.153,7.056,7.112,350000.0
2005-05-19 14:52:00,7.169,7.169,7.068,7.086,450000.0
2005-05-19 14:53:00,7.054,7.134,7.028,7.09,400000.0
2005-05-19 14:54:00,6.992,7.124,6.992,7.048,550000.0
2005-05-19 14:55:00,7.102,7.126,7.019,7.019,450000.0
2005-05-19 14:56:00,7.106,7.133,6.989,7.106,550000.0
2005-05-19 14:57:00,7.126,7.126,7.012,7.119,450000.0
2005-05-19 14:58:00,7.064,7.126,7.031,7.099,400000.0
2005-05-19 14:59:00,7.06,7.172,7.022,7.153,550000.0
2005-05-19 15:00:00,7.031,7.155,7.031,7.046,450000.0
2005-05-19 15:01:00,7.105,7.166,7.048,7.121,450000.0
2005-05-19 15:02:00,7.054,7.173,7.016,7.094,450000.0
2005-05-19 15:03:00,7.107,7.14,6.999,7.14,500000.0
2005-05-19 15:04:00,7.067,7.151,7.032,7.039,550000.0
2005-05-19 15:07:00,7.028,7.139,7.009,7.109,350000.0
2005-05-19 15:08:00,7.012,7.156,7.012,7.104,500000.0
2005-05-19 15:09:00,7.109,7.158,7.022,7.022,450000.0
2005-05-19 15:10:00,6.991,7.11,6.964,7.018,400000.0
2005-05-19 15:11:00,7.042,7.144,7.008,7.022,500000.0
2005-05-19 15:12:00,7.109,7.139,6.979,7.06,500000.0
2005-05-19 15:13:00,7.095,7.125,6.991,7.11,400000.0
2005-05-19 15:14:00,7.089,7.122,6.993,6.993,400000.0
2005-05-19 15:15:00,6.999,7.116,6.995,7.064,400000.0
2005-05-19 15:16:00,7.072,7.112,7.018,7.087,350000.0
2005-05-19 15:17:00,7.055,7.115,6.982,7.057,450000.0
2005-05-19 15:18:00,7.131,7.131,7.009,7.056,400000.0
2005-05-19 15:19:00,7.073,7.118,7.047,7.091,450000.0
2005-05-19 15:20:00,7.04,7.112,7.02,7.112,400000.0
2005-05-19 15:21:00,7.127,7.127,7.003,7.126,450000.0
2005-05-19 15:22:00,7.074,7.114,7.037,7.078,450000.0
2005-05-19 15:23:00,7.03,7.118,7.03,7.093,400000.0
2005-05-19 15:24:00,7.113,7.135,7.038,7.116,350000.0
2005-05-19 15:25:00,7.122,7.123,7.023,7.08,350000.0
2005-05-19 15:26:00,6.992,7.077,6.992,7.008,550000.0
2005-05-19 15:27:00,7.023,7.131,7.008,7.046,350000.0
2005-05-19 15:28:00,7.021,7.108,7.021,7.076,350000.0
2005-05-19 15:29:00,7.055,7.148,7.011,7.077,400000.0
2005-05-19 15:33:00,7.069,7.079,6.99,7.076,400000.0
2005-05-19 15:34:00,6.998,7.128,6.982,6.982,400000.0
2005-05-19 15:35:00,7.04,7.108,7.016,7.053,400000.0
2005-05-19 15:36:00,7.083,7.134,7.019,7.129,550000.0
2005-05-19 15:37:00,7.072,7.1,6.971,7.061,400000.0
2005-05-19 15:38:00,7.051,7.125,7.028,7.039,450000.0
2005-05-19 15:40:00,7.021,7.146,7.021,7.033,450000.0
2005-05-19 15:42:00,7.111,7.111,7.01,7.03,350000.0
2005-05-19 15:46:00,7.013,7.113,7.013,7.034,400000.0
2005-05-19 15:48:00,7.025,7.084,6.988,7.001,350000.0
2005-05-19 15:49:00,7.076,7.126,7.061,7.126,350000.0
2005-05-19 15:51:00,7.088,7.143,6.998,7.013,350000.0
2005-05-19 15:53:00,7.094,7.151,7.03,7.084,500000.0
2005-05-19 15:54:00,7.096,7.11,7.05,7.11,450000.0
2005-05-19 15:55:00,6.986,7.094,6.986,7.094,500000.0
2005-05-19 15:56:00,6.978,7.118,6.978,7.06,450000.0
2005-05-19 15:57:00,7.028,7.063,6.992,7.036,450000.0
2005-05-19 16:00:00,7.093,7.136,6.986,7.091,500000.0
2005-05-19 16:01:00,7.104,7.119,7.002,7.008,400000.0
2005-05-19 16:02:00,6.998,7.124,6.986,7.071,550000.0
2005-05-19 16:03:00,7.128,7.131,7.013,7.073,450000.0
2005-05-19 16:04:00,6.988,7.106,6.974,7.082,550000.0
2005-05-19 16:05:00,7.005,7.122,7.005,7.122,350000.0
2005-05-19 16:08:00,6.992,7.135,6.992,7.051,550000.0
2005-05-19 16:09:00,6.994,7.117,6.971,7.117,350000.0
2005-05-19 16:10:00,7.097,7.104,6.988,7.093,500000.0
2005-05-19 16:11:00,6.995,7.183,6.995,7.013,500000.0
2005-05-19 16:17:00,7.106,7.137,7.01,7.01,350000.0
2005-05-19 16:18:00,7.137,7.157,7.03,7.117,400000.0
2005-05-19 16:19:00,7.036,7.119,6.999,7.119,400000.0
2005-05-19 16:20:00,7.129,7.132,7.021,7.021,550000.0
2005-05-19 16:21:00,7.038,7.124,6.991,7.088,500000.0
2005-05-19 16:23:00,7.027,7.127,7.006,7.006,400000.0
2005-05-19 16:25:00,7.088,7.115,7.031,7.112,350000.0
2005-05-19 16:26:00,7.088,7.121,6.987,6.987,550000.0
2005-05-19 16:29:00,7.096,7.099,6.972,7.009,300000.0
2005-05-19 16:30:00,7.002,7.1,6.972,7.062,550000.0
2005-05-19 16:31:00,7.008,7.092,6.962,7.015,400000.0
2005-05-19 16:32:00,7.002,7.096,6.967,7.007,400000.0
2005-05-19 16:33:00,6.985,7.079,6.977,7.014,350000.0
2005-05-19 16:34:00,7.042,7.099,7.0,7.099,350000.0
2005-05-19 16:35:00,7.012,7.109,6.956,6.997,500000.0
2005-05-19 16:36:00,7.097,7.097,7.011,7.017,500000.0
2005-05-19 16:37:00,7.089,7.089,6.984,7.002,500000.0
2005-05-19 16:38:00,6.938,7.066,6.938,6.964,450000.0
2005-05-19 16:39:00,7.02,7.095,6.988,7.075,500000.0
2005-05-19 16:41:00,6.984,7.078,6.984,6.995,350000.0
2005-05-19 16:42:00,6.997,7.101,6.975,7.096,500000.0
2005-05-19 16:43:00,6.963,7.091,6.963,7.011,350000.0
2005-05-19 16:44:00,7.085,7.085,6.94,6.94,400000.0
2005-05-19 16:45:00,6.937,7.035,6.937,6.991,400000.0
2005-05-19 16:46:00,6.988,7.049,6.986,7.049,350000.0
2005-05-19 16:47:00,6.972,7.063,6.943,6.98,600000.0
2005-05-19 16:48:00,7.056,7.09,6.99,7.048,500000.0
2005-05-19 16:50:00,7.061,7.067,6.965,7.067,200000.0
2005-05-19 16:51:00,7.107,7.11,6.936,6.936,400000.0
2005-05-19 16:52:00,6.989,7.08,6.975,7.08,450000.0
2005-05-19 16:53:00,7.001,7.091,6.971,7.005,350000.0
2005-05-19 16:54:00,7.007,7.124,6.971,6.971,450000.0
2005-05-19 16:55:00,7.05,7.081,6.958,7.002,550000.0
2005-05-19 16:56:00,7.0,7.066,6.957,6.959,400000.0
2005-05-19 16:58:00,6.97,7.069,6.969,7.026,500000.0
2005-05-19 16:59:00,6.998,7.096,6.98,7.001,400000.0
2005-05-19 17:00:00,7.097,7.097,6.964,6.964,350000.0
2005-05-19 17:01:00,7.006,7.114,6.994,7.015,500000.0
2005-05-19 17:02:00,6.994,7.065,6.974,7.025,400000.0
2005-05-19 17:05:00,7.1,7.111,6.98,7.059,400000.0
2005-05-19 17:06:00,7.088,7.091,6.976,7.063,350000.0
2005-05-19 17:07:00,7.057,7.086,6.947,7.034,500000.0
2005-05-19 17:08:00,6.955,7.087,6.955,7.035,500000.0
2005-05-19 17:09:00,6.98,7.088,6.952,7.011,350000.0
2005-05-19 17:11:00,7.1,7.104,6.963,6.983,400000.0
2005-05-19 17:12:00,7.056,7.098,6.992,7.011,400000.0
2005-05-19 17:13:00,7.078,7.114,6.983,7.105,450000.0
2005-05-19 17:14:00,7.017,7.07,6.939,7.07,550000.0
2005-05-19 17:15:00,6.987,7.09,6.952,7.022,350000.0
2005-05-19 17:16:00,7.074,7.074,6.951,7.033,450000.0
2005-05-19 17:17:00,7.056,7.091,7.007,7.007,200000.0
2005-05-19 17:18:00,7.052,7.089,7.006,7.089,350000.0
2005-05-19 17:21:00,7.006,7.128,7.006,7.091,600000.0
2005-05-19 17:23:00,6.991,7.085,6.981,7.065,550000.0
2005-05-19 17:24:00,7.089,7.096,7.002,7.012,350000.0
2005-05-19 17:25:00,7.062,7.092,6.972,7.092,400000.0
2005-05-19 17:26:00,6.987,7.101,6.987,7.054,450000.0
2005-05-19 17:27:00,7.077,7.103,6.995,7.074,400000.0
2005-05-19 17:28:00,7.054,7.142,6.987,6.987,550000.0
2005-05-19 17:29:00,7.01,7.132,7.01,7.119,500000.0
2005-05-19 17:30:00,6.956,7.106,6.956,7.106,450000.0
2005-05-19 17:31:00,7.057,7.11,6.974,7.063,600000.0
2005-05-19 17:32:00,6.996,7.126,6.991,7.076,400000.0
2005-05-19 17:35:00,7.06,7.121,7.002,7.062,500000.0
2005-05-19 17:37:00,7.099,7.099,6.949,7.049,550000.0
2005-05-19 17:38:00,7.045,7.117,7.02,7.047,400000.0
2005-05-19 17:39:00,7.089,7.089,6.984,7.002,350000.0
2005-05-19 17:40:00,6.99,7.103,6.973,7.096,500000.0
2005-05-19 17:41:00,7.08,7.11,7.002,7.025,400000.0
2005-05-19 17:42:00,6.988,7.101,6.988,7.082,500000.0
2005-05-19 17:43:00,7.125,7.128,6.987,7.016,400000.0
2005-05-19 17:44:00,7.094,7.117,7.007,7.076,450000.0
2005-05-19 17:45:00,7.012,7.114,7.003,7.028,550000.0
2005-05-19 17:46:00,7.07,7.099,7.009,7.025,500000.0
2005-05-19 17:47:00,7.067,7.087,6.949,7.009,400000.0
2005-05-19 17:48:00,7.113,7.125,7.036,7.122,400000.0
2005-05-19 17:49:00,7.058,7.094,7.007,7.063,350000.0
2005-05-19 17:51:00,7.018,7.098,6.957,7.008,550000.0
2005-05-19 17:53:00,7.041,7.093,7.01,7.01,500000.0
2005-05-19 17:54:00,7.026,7.107,6.977,7.107,350000.0
2005-05-19 17:55:00,7.009,7.109,7.001,7.072,350000.0
2005-05-19 17:57:00,7.079,7.084,7.006,7.055,400000.0
2005-05-19 17:58:00,7.059,7.077,6.998,7.04,450000.0
2005-05-19 17:59:00,6.98,7.093,6.969,7.093,350000.0
2005-05-19 18:00:00,7.001,7.108,7.001,7.085,350000.0
2005-05-19 18:02:00,7.004,7.094,7.001,7.07,500000.0
2005-05-19 18:03:00,7.077,7.108,7.023,7.108,450000.0
2005-05-19 18:04:00,7.083,7.097,6.933,7.021,550000.0
2005-05-19 18:05:00,7.018,7.104,6.985,7.104,600000.0
2005-05-19 18:06:00,7.038,7.074,6.942,6.942,500000.0
2005-05-19 18:07:00,7.065,7.104,6.963,7.076,450000.0
2005-05-19 18:08:00,7.004,7.071,6.979,6.979,400000.0
2005-05-19 18:09:00,7.05,7.085,6.969,6.969,400000.0
2005-05-19 18:10:00,7.055,7.055,7.004,7.013,350000.0
2005-05-19 18:11:00,6.978,7.08,6.946,7.055,500000.0
2005-05-19 18:13:00,7.011,7.09,6.978,7.09,300000.0
2005-05-19 18:15:00,7.044,7.07,6.944,7.0,550000.0
2005-05-19 18:16:00,6.956,7.06,6.917,7.05,750000.0
2005-05-19 18:17:00,7.002,7.111,6.991,6.991,300000.0
2005-05-19 18:18:00,7.047,7.094,6.951,6.951,1000000.0
2005-05-19 18:19:00,7.059,7.091,7.004,7.091,400000.0
2005-05-19 18:21:00,6.993,7.06,6.933,7.038,550000.0
2005-05-19 18:23:00,7.095,7.12,7.023,7.099,400000.0
2005-05-19 18:24:00,7.087,7.093,6.994,7.093,400000.0
2005-05-19 18:25:00,7.021,7.09,6.976,7.004,500000.0
2005-05-19 18:26:00,7.014,7.088,6.988,7.088,550000.0
2005-05-19 18:27:00,7.015,7.088,6.989,7.069,500000.0
2005-05-19 18:28:00,7.066,7.066,6.958,7.06,350000.0
2005-05-19 18:29:00,7.013,7.108,6.987,7.108,350000.0
2005-05-19 18:30:00,7.062,7.099,6.946,7.036,450000.0
2005-05-19 18:31:00,7.057,7.057,6.953,7.034,350000.0
2005-05-19 18:32:00,6.996,7.07,6.931,7.006,450000.0
2005-05-19 18:33:00,7.048,7.069,6.962,6.962,300000.0
2005-05-19 18:34:00,7.035,7.072,6.96,7.068,400000.0
2005-05-19 18:35:00,6.998,7.076,6.997,6.999,350000.0
2005-05-19 18:39:00,7.064,7.085,6.987,7.056,400000.0
2005-05-19 18:40:00,7.063,7.084,6.944,7.023,450000.0
2005-05-19 18:41:00,6.991,7.033,6.956,7.032,500000.0
2005-05-19 18:42:00,6.99,7.043,6.929,6.965,550000.0
2005-05-19 18:43:00,7.012,7.067,6.937,7.067,400000.0
2005-05-19 18:45:00,6.969,7.088,6.969,7.049,350000.0
2005-05-19 18:46:00,6.98,7.094,6.969,7.094,350000.0
2005-05-19 18:48:00,7.104,7.142,6.967,7.102,900000.0
2005-05-19 18:49:00,7.016,7.094,6.969,7.091,500000.0
2005-05-19 19:04:00,7.045,7.045,6.953,6.989,200000.0
2005-05-19 19:10:00,7.06,7.06,6.98,7.014,200000.0
2005-05-19 19:15:00,7.022,7.157,6.97,7.114,550000.0
2005-05-19 19:16:00,7.096,7.096,7.041,7.06,350000.0
2005-05-19 19:17:00,7.069,7.079,6.976,7.079,300000.0
2005-05-19 19:18:00,7.045,7.079,6.927,7.04,550000.0
2005-05-19 19:19:00,7.088,7.121,6.995,7.121,500000.0
2005-05-19 19:20:00,7.034,7.14,6.994,7.084,550000.0
2005-05-19 19:21:00,7.09,7.126,6.986,7.038,550000.0
2005-05-19 19:22:00,7.067,7.094,6.959,6.997,450000.0
2005-05-19 19:23:00,7.072,7.096,6.969,7.096,450000.0
2005-05-19 19:24:00,7.051,7.077,6.95,7.042,550000.0
2005-05-19 19:25:00,6.969,7.058,6.961,7.057,400000.0
2005-05-19 19:26:00,6.992,7.088,6.992,7.076,150000.0
2005-05-19 19:27:00,7.008,7.039,7.008,7.039,100000.0
2005-05-19 19:28:00,7.051,7.087,6.953,6.957,400000.0
2005-05-19 19:29:00,7.057,7.057,7.035,7.035,100000.0
2005-05-19 19:30:00,7.072,7.072,6.905,6.943,500000.0
2005-05-19 19:32:00,6.992,7.08,6.955,7.001,800000.0
2005-05-19 19:33:00,6.995,7.092,6.982,6.998,600000.0
2005-05-19 19:38:00,7.06,7.06,6.98,6.985,250000.0
2005-05-19 19:57:00,6.945,7.058,6.945,7.017,550000.0
2005-05-19 19:58:00,7.044,7.113,7.021,7.081,400000.0
2005-05-19 20:05:00,7.089,7.108,6.98,7.108,400000.0
2005-05-19 20:26:00,7.065,7.065,6.964,7.004,200000.0
2005-05-19 20:28:00,7.022,7.083,7.022,7.058,250000.0
2005-05-19 20:45:00,7.063,7.076,6.958,7.063,250000.0
2005-05-19 21:01:00,7.051,7.051,6.968,7.002,250000.0
2005-05-19 21:26:00,7.092,7.092,6.956,6.956,100000.0
2005-05-19 21:29:00,7.055,7.055,6.963,6.999,200000.0
2005-05-19 22:12:00,7.063,7.063,6.98,7.013,200000.0
2005-05-19 22:14:00,7.051,7.051,6.946,6.985,200000.0
2005-05-19 22:16:00,7.052,7.062,6.953,7.039,400000.0
2005-05-19 22:18:00,7.034,7.034,6.934,6.973,200000.0
2005-05-19 23:05:00,6.95,7.057,6.944,6.979,350000.0
2005-05-19 23:34:00,7.031,7.033,7.031,7.033,100000.0
2005-05-19 23:40:00,7.014,7.068,6.986,6.986,300000.0
2005-05-19 23:54:00,7.051,7.051,6.961,7.002,300000.0
2005-05-20 00:00:00,7.11,7.15,6.91,6.93,200000.0
2005-05-20 00:07:00,7.067,7.067,6.982,7.015,200000.0
2005-05-20 00:14:00,7.007,7.114,6.976,6.976,300000.0
2005-05-20 01:28:00,7.128,7.128,7.101,7.108,300000.0
2005-05-20 01:29:00,7.09,7.09,7.084,7.084,100000.0
2005-05-20 01:48:00,7.085,7.085,6.985,7.025,200000.0
2005-05-20 01:54:00,7.096,7.096,7.012,7.044,200000.0
2005-05-20 01:58:00,7.065,7.065,6.973,7.009,200000.0
2005-05-20 02:00:00,7.064,7.064,6.962,7.052,350000.0
2005-05-20 02:01:00,6.948,7.038,6.939,7.029,400000.0
2005-05-20 02:03:00,6.95,7.069,6.95,7.069,100000.0
2005-05-20 02:04:00,6.969,6.969,6.969,6.969,50000.0
2005-05-20 02:05:00,6.97,6.982,6.945,6.945,150000.0
2005-05-20 02:06:00,6.994,7.079,6.994,7.079,100000.0
2005-05-20 02:07:00,6.994,7.082,6.994,7.082,150000.0
2005-05-20 02:09:00,7.004,7.112,6.969,7.057,450000.0
2005-05-20 02:10:00,7.047,7.057,6.967,7.019,350000.0
2005-05-20 02:12:00,6.933,7.04,6.917,7.04,350000.0
2005-05-20 02:13:00,7.055,7.055,6.97,7.048,400000.0
2005-05-20 02:15:00,6.987,7.088,6.976,7.079,650000.0
2005-05-20 02:16:00,6.979,7.08,6.954,6.958,500000.0
2005-05-20 02:17:00,7.022,7.093,6.968,7.093,450000.0
2005-05-20 02:18:00,6.967,7.109,6.967,7.007,500000.0
2005-05-20 02:19:00,7.071,7.079,6.96,6.96,350000.0
2005-05-20 02:20:00,6.947,7.077,6.93,7.077,350000.0
2005-05-20 02:21:00,6.971,7.06,6.928,6.988,400000.0
2005-05-20 02:31:00,6.986,7.061,6.952,6.973,700000.0
2005-05-20 02:32:00,7.006,7.084,6.965,7.032,600000.0
2005-05-20 02:33:00,6.973,7.032,6.939,7.025,550000.0
2005-05-20 02:34:00,7.015,7.052,6.955,7.052,350000.0
2005-05-20 02:35:00,7.037,7.093,6.929,6.999,650000.0
2005-05-20 02:38:00,6.991,7.078,6.975,7.078,350000.0
2005-05-20 02:39:00,7.01,7.092,6.985,7.092,350000.0
2005-05-20 02:50:00,7.002,7.081,6.956,7.064,400000.0
2005-05-20 02:59:00,7.051,7.093,6.949,7.074,350000.0
2005-05-20 03:00:00,7.069,7.072,6.939,6.978,300000.0
2005-05-20 03:01:00,7.01,7.087,6.973,7.021,350000.0
2005-05-20 03:02:00,7.045,7.091,6.959,6.959,400000.0
2005-05-20 03:03:00,7.069,7.069,6.908,7.028,450000.0
2005-05-20 03:06:00,7.025,7.025,6.933,6.969,200000.0
2005-05-20 03:08:00,7.011,7.011,6.906,6.945,200000.0
2005-05-20 03:14:00,7.011,7.072,6.984,7.037,350000.0
2005-05-20 03:15:00,7.033,7.068,6.972,7.068,400000.0
2005-05-20 03:16:00,7.09,7.09,7.01,7.018,250000.0
2005-05-20 03:17:00,6.971,7.047,6.971,7.047,300000.0
2005-05-20 03:18:00,7.001,7.014,7.001,7.014,100000.0
2005-05-20 03:19:00,7.044,7.08,6.962,7.071,600000.0
2005-05-20 03:20:00,7.077,7.077,6.934,6.934,650000.0
2005-05-20 03:21:00,7.019,7.019,6.964,6.964,100000.0
2005-05-20 03:23:00,7.11,7.117,6.994,7.11,600000.0
2005-05-20 03:24:00,7.004,7.071,6.959,7.014,700000.0
2005-05-20 03:29:00,6.979,7.053,6.979,7.029,250000.0
2005-05-20 03:30:00,7.058,7.058,6.971,6.971,100000.0
2005-05-20 03:36:00,7.058,7.059,7.002,7.009,450000.0
2005-05-20 03:40:00,7.027,7.042,6.936,7.042,400000.0
2005-05-20 03:41:00,7.063,7.069,7.038,7.043,350000.0
2005-05-20 03:42:00,7.056,7.082,6.962,6.993,500000.0
2005-05-20 03:49:00,7.021,7.022,6.947,7.022,300000.0
2005-05-20 03:53:00,6.965,7.043,6.928,7.021,450000.0
2005-05-20 03:56:00,7.013,7.098,6.961,7.044,550000.0
2005-05-20 03:58:00,7.03,7.045,6.921,7.014,950000.0
2005-05-20 03:59:00,6.926,7.021,6.926,7.021,250000.0
2005-05-20 04:00:00,7.037,7.077,6.93,7.044,500000.0
2005-05-20 04:01:00,6.933,7.059,6.933,6.966,550000.0
2005-05-20 04:02:00,7.045,7.063,6.946,7.041,400000.0
2005-05-20 04:04:00,7.025,7.025,6.913,6.963,350000.0
2005-05-20 04:05:00,7.031,7.067,6.981,7.047,400000.0
2005-05-20 04:06:00,7.064,7.068,6.964,7.058,750000.0
2005-05-20 04:07:00,7.03,7.057,6.943,7.057,150000.0
2005-05-20 04:19:00,7.0,7.06,7.0,7.01,150000.0
2005-05-20 04:22:00,6.963,7.066,6.959,6.991,550000.0
2005-05-20 04:25:00,6.927,7.044,6.909,6.954,550000.0
2005-05-20 04:26:00,6.922,7.028,6.92,7.028,350000.0
2005-05-20 04:28:00,7.054,7.054,6.974,7.001,400000.0
2005-05-20 04:30:00,7.04,7.04,6.94,7.026,350000.0
2005-05-20 04:32:00,6.947,7.021,6.911,6.943,650000.0
2005-05-20 04:34:00,6.992,7.094,6.958,6.958,700000.0
2005-05-20 04:37:00,6.968,7.068,6.943,6.979,400000.0
2005-05-20 04:38:00,7.043,7.059,6.936,7.05,400000.0
2005-05-20 04:40:00,6.994,7.068,6.929,6.946,350000.0
2005-05-20 04:41:00,6.955,6.989,6.921,6.947,350000.0
2005-05-20 04:42:00,6.936,7.069,6.936,7.038,250000.0
2005-05-20 04:45:00,7.038,7.038,7.009,7.033,250000.0
2005-05-20 04:48:00,7.071,7.071,6.944,6.944,400000.0
2005-05-20 04:50:00,7.025,7.079,6.951,6.984,350000.0
2005-05-20 04:53:00,7.035,7.035,6.943,6.979,200000.0
2005-05-20 04:55:00,7.021,7.021,7.021,7.021,50000.0
2005-05-20 05:00:00,6.987,7.065,6.938,6.962,550000.0
2005-05-20 05:04:00,6.961,7.078,6.961,6.971,600000.0
2005-05-20 05:13:00,7.05,7.094,6.971,7.004,600000.0
2005-05-20 05:18:00,7.035,7.035,6.943,6.979,200000.0
2005-05-20 05:21:00,7.03,7.105,6.964,6.975,550000.0
2005-05-20 05:24:00,7.073,7.073,6.911,6.968,500000.0
2005-05-20 05:28:00,7.01,7.039,6.914,6.971,600000.0
2005-05-20 05:30:00,7.037,7.068,6.941,6.964,550000.0
2005-05-20 05:32:00,7.046,7.046,6.962,6.994,200000.0
2005-05-20 05:35:00,7.025,7.083,6.954,6.974,450000.0
2005-05-20 05:40:00,7.039,7.04,6.914,7.027,700000.0
2005-05-20 05:43:00,7.015,7.015,6.897,6.897,250000.0
2005-05-20 05:44:00,7.048,7.056,6.958,7.056,200000.0
2005-05-20 05:49:00,7.023,7.079,6.931,6.931,400000.0
2005-05-20 05:50:00,6.943,7.03,6.92,6.92,350000.0
2005-05-20 05:54:00,6.981,7.044,6.956,6.985,500000.0
2005-05-20 05:55:00,6.986,7.05,6.949,6.98,450000.0
2005-05-20 05:58:00,6.962,7.056,6.959,6.959,350000.0
2005-05-20 05:59:00,7.055,7.079,6.973,7.041,300000.0
2005-05-20 06:00:00,7.023,7.073,6.956,6.956,400000.0
2005-05-20 06:02:00,7.002,7.002,6.896,6.963,600000.0
2005-05-20 06:06:00,6.977,7.046,6.929,7.014,300000.0
2005-05-20 06:07:00,6.975,7.067,6.961,7.06,250000.0
2005-05-20 06:15:00,7.01,7.052,6.914,7.052,400000.0
2005-05-20 06:16:00,7.066,7.066,6.937,7.019,450000.0
2005-05-20 06:18:00,7.029,7.029,6.928,6.966,300000.0
2005-05-20 06:21:00,6.976,7.063,6.976,7.063,200000.0
2005-05-20 06:24:00,6.968,7.084,6.951,7.021,600000.0
2005-05-20 06:25:00,6.957,7.057,6.932,7.037,650000.0
2005-05-20 06:27:00,7.049,7.073,6.992,7.038,400000.0
2005-05-20 06:28:00,6.975,7.019,6.972,7.002,350000.0
2005-05-20 06:29:00,7.03,7.08,6.972,7.029,400000.0
2005-05-20 06:30:00,6.983,7.049,6.983,7.049,100000.0
2005-05-20 06:31:00,7.011,7.018,6.934,6.949,450000.0
2005-05-20 06:33:00,7.071,7.074,6.955,7.036,700000.0
2005-05-20 06:34:00,7.028,7.091,6.923,6.972,400000.0
2005-05-20 06:35:00,7.007,7.007,6.947,6.974,250000.0
2005-05-20 06:39:00,6.957,7.029,6.957,7.029,150000.0
2005-05-20 06:40:00,6.989,7.03,6.954,6.954,300000.0
2005-05-20 06:42:00,7.027,7.043,6.986,7.007,450000.0
2005-05-20 06:43:00,6.952,7.017,6.902,7.016,250000.0
2005-05-20 06:44:00,7.005,7.038,6.933,6.991,400000.0
2005-05-20 06:45:00,6.965,7.062,6.942,6.942,450000.0
2005-05-20 06:46:00,7.064,7.079,6.946,6.953,600000.0
2005-05-20 06:47:00,7.066,7.066,6.933,7.024,700000.0
2005-05-20 06:48:00,7.039,7.047,6.925,6.955,350000.0
2005-05-20 06:50:00,7.036,7.075,6.983,6.983,500000.0
2005-05-20 06:51:00,7.065,7.078,6.986,6.986,300000.0
2005-05-20 06:52:00,6.979,7.067,6.979,7.044,300000.0
2005-05-20 06:53:00,7.008,7.077,6.982,6.982,300000.0
2005-05-20 06:55:00,7.023,7.023,7.021,7.021,100000.0
2005-05-20 06:57:00,7.025,7.043,6.949,7.036,400000.0
2005-05-20 06:58:00,7.017,7.017,6.959,6.96,250000.0
2005-05-20 06:59:00,7.029,7.04,6.947,7.026,350000.0
2005-05-20 07:00:00,6.953,7.076,6.949,6.949,550000.0
2005-05-20 07:01:00,7.058,7.058,6.962,7.055,150000.0
2005-05-20 07:02:00,7.071,7.071,6.94,6.94,150000.0
2005-05-20 07:04:00,6.985,7.071,6.939,7.039,600000.0
2005-05-20 07:05:00,6.945,7.051,6.945,6.999,550000.0
2005-05-20 07:07:00,7.042,7.042,6.967,6.98,400000.0
2005-05-20 07:09:00,6.983,7.067,6.96,7.067,450000.0
2005-05-20 07:10:00,6.964,7.049,6.964,6.983,500000.0
2005-05-20 07:13:00,6.997,7.077,6.936,6.936,350000.0
2005-05-20 07:14:00,6.945,7.031,6.938,7.012,450000.0
2005-05-20 07:15:00,6.989,7.067,6.989,7.067,250000.0
2005-05-20 07:16:00,6.993,7.057,6.926,7.057,200000.0
2005-05-20 07:19:00,7.01,7.031,6.931,6.931,350000.0
2005-05-20 07:20:00,7.016,7.054,6.929,7.054,450000.0
2005-05-20 07:21:00,7.013,7.047,6.962,7.045,550000.0
2005-05-20 07:22:00,7.01,7.074,7.01,7.074,350000.0
2005-05-20 07:23:00,6.979,7.062,6.979,7.062,400000.0
2005-05-20 07:24:00,7.036,7.046,6.952,7.013,450000.0
2005-05-20 07:28:00,7.037,7.06,6.909,6.968,450000.0
2005-05-20 07:29:00,6.916,7.066,6.916,7.023,450000.0
2005-05-20 07:30:00,6.983,7.062,6.952,6.952,400000.0
2005-05-20 07:32:00,6.997,7.076,6.96,6.996,550000.0
2005-05-20 07:33:00,7.045,7.098,6.955,6.955,450000.0
2005-05-20 07:35:00,7.015,7.037,6.923,7.037,250000.0
2005-05-20 07:36:00,6.983,7.075,6.98,7.014,500000.0
2005-05-20 07:38:00,7.048,7.048,6.95,7.018,400000.0
2005-05-20 07:39:00,7.06,7.066,6.98,7.066,350000.0
2005-05-20 07:40:00,7.016,7.044,6.944,7.044,450000.0
2005-05-20 07:41:00,7.062,7.062,6.948,6.948,350000.0
2005-05-20 07:42:00,7.061,7.07,6.964,6.964,300000.0
2005-05-20 07:43:00,6.984,7.115,6.952,7.051,450000.0
2005-05-20 07:44:00,7.063,7.108,6.991,7.01,300000.0
2005-05-20 07:46:00,6.97,7.053,6.935,7.053,400000.0
2005-05-20 07:47:00,7.052,7.063,6.968,7.049,350000.0
2005-05-20 07:48:00,6.975,7.085,6.966,7.052,450000.0
2005-05-20 07:50:00,6.984,7.068,6.984,7.068,100000.0
2005-05-20 07:51:00,6.989,7.085,6.978,7.077,600000.0
2005-05-20 07:53:00,6.965,7.084,6.965,7.002,500000.0
2005-05-20 07:54:00,6.985,7.09,6.975,6.997,400000.0
2005-05-20 07:55:00,6.973,7.072,6.949,7.072,350000.0
2005-05-20 07:56:00,7.004,7.004,6.947,6.947,100000.0
2005-05-20 07:57:00,6.971,7.114,6.971,7.022,250000.0
2005-05-20 07:58:00,7.061,7.102,6.998,6.998,200000.0
2005-05-20 07:59:00,7.081,7.081,6.954,6.954,400000.0
2005-05-20 08:00:00,6.958,7.091,6.958,7.053,300000.0
2005-05-20 08:04:00,6.998,7.102,6.964,6.964,300000.0
2005-05-20 08:05:00,6.992,7.117,6.963,7.018,550000.0
2005-05-20 08:06:00,6.974,7.044,6.942,6.988,400000.0
2005-05-20 08:07:00,7.065,7.065,6.935,7.053,500000.0
2005-05-20 08:08:00,7.0,7.08,6.955,6.955,650000.0
2005-05-20 08:09:00,7.006,7.076,6.971,6.988,500000.0
2005-05-20 08:10:00,7.074,7.074,6.977,6.977,250000.0
2005-05-20 08:11:00,7.045,7.045,6.935,7.03,300000.0
2005-05-20 08:12:00,6.982,7.118,6.982,7.021,450000.0
2005-05-20 08:13:00,7.065,7.065,6.944,6.969,400000.0
2005-05-20 08:14:00,6.963,7.082,6.959,7.037,400000.0
2005-05-20 08:15:00,6.964,7.079,6.964,7.079,250000.0
2005-05-20 08:16:00,7.003,7.078,7.003,7.044,250000.0
2005-05-20 08:17:00,6.997,7.12,6.997,7.071,650000.0
2005-05-20 08:18:00,7.038,7.046,6.926,7.021,550000.0
2005-05-20 08:19:00,6.964,7.029,6.964,6.981,250000.0
2005-05-20 08:20:00,7.09,7.09,6.968,7.047,550000.0
2005-05-20 08:22:00,6.967,7.076,6.959,6.976,350000.0
2005-05-20 08:23:00,6.983,7.086,6.983,7.047,300000.0
2005-05-20 08:24:00,7.042,7.045,6.961,6.961,250000.0
2005-05-20 08:26:00,7.025,7.035,6.929,7.035,500000.0
2005-05-20 08:27:00,6.997,7.058,6.997,7.058,450000.0
2005-05-20 08:28:00,7.068,7.088,6.98,7.051,450000.0
2005-05-20 08:29:00,6.974,7.062,6.962,7.055,400000.0
2005-05-20 08:30:00,7.032,7.038,6.964,7.021,400000.0
2005-05-20 08:31:00,6.972,7.068,6.972,7.008,400000.0
2005-05-20 08:32:00,7.066,7.084,6.967,7.035,550000.0
2005-05-20 08:33:00,7.024,7.062,6.93,7.037,400000.0
2005-05-20 08:34:00,7.007,7.056,6.967,6.988,300000.0
2005-05-20 08:35:00,6.969,7.048,6.958,7.041,300000.0
2005-05-20 08:36:00,7.033,7.042,6.93,6.971,500000.0
2005-05-20 08:37:00,6.975,7.052,6.95,7.028,400000.0
2005-05-20 08:38:00,7.038,7.065,6.94,6.969,650000.0
2005-05-20 08:39:00,6.981,7.038,6.927,6.927,250000.0
2005-05-20 08:40:00,7.02,7.071,6.988,7.036,250000.0
2005-05-20 08:41:00,7.03,7.053,6.983,6.983,350000.0
2005-05-20 08:42:00,7.076,7.076,6.975,7.04,450000.0
2005-05-20 08:43:00,7.01,7.01,7.01,7.01,50000.0
2005-05-20 08:44:00,6.983,7.028,6.973,7.028,350000.0
2005-05-20 08:45:00,7.036,7.063,6.984,6.984,350000.0
2005-05-20 08:46:00,7.066,7.066,6.938,7.028,500000.0
2005-05-20 08:47:00,7.055,7.067,6.955,6.987,550000.0
2005-05-20 08:48:00,6.92,6.979,6.92,6.973,450000.0
2005-05-20 08:49:00,7.06,7.06,6.951,7.007,400000.0
2005-05-20 08:50:00,6.918,7.058,6.9,7.035,550000.0
2005-05-20 08:51:00,7.016,7.056,6.928,6.987,350000.0
2005-05-20 08:52:00,6.957,7.074,6.957,7.042,450000.0
2005-05-20 08:53:00,7.038,7.046,6.958,7.03,400000.0
2005-05-20 08:54:00,7.069,7.077,6.978,6.978,350000.0
2005-05-20 08:56:00,6.974,7.056,6.934,7.023,550000.0
2005-05-20 08:57:00,7.048,7.081,6.966,7.039,550000.0
2005-05-20 08:58:00,7.067,7.068,6.938,7.012,400000.0
2005-05-20 08:59:00,7.057,7.081,6.953,7.026,500000.0
2005-05-20 09:00:00,7.004,7.062,6.903,6.933,550000.0
2005-05-20 09:01:00,6.94,7.096,6.94,6.962,400000.0
2005-05-20 09:02:00,6.938,7.041,6.938,6.983,550000.0
2005-05-20 09:04:00,7.037,7.067,6.941,7.066,400000.0
2005-05-20 09:05:00,7.006,7.046,6.943,7.046,400000.0
2005-05-20 09:06:00,7.016,7.065,6.962,7.008,350000.0
2005-05-20 09:07:00,6.956,7.079,6.956,7.062,400000.0
2005-05-20 09:08:00,7.044,7.101,6.945,6.945,400000.0
2005-05-20 09:10:00,7.056,7.063,6.943,7.059,350000.0
2005-05-20 09:12:00,7.05,7.055,6.931,6.959,550000.0
2005-05-20 09:13:00,6.973,7.05,6.915,7.05,450000.0
2005-05-20 09:15:00,6.974,7.037,6.94,7.014,350000.0
2005-05-20 09:16:00,6.994,7.083,6.942,6.973,350000.0
2005-05-20 09:18:00,7.037,7.068,6.953,7.021,400000.0
2005-05-20 09:19:00,7.071,7.071,6.96,7.06,450000.0
2005-05-20 09:20:00,7.001,7.094,6.975,6.975,450000.0
2005-05-20 09:21:00,7.015,7.079,6.984,7.079,550000.0
2005-05-20 09:22:00,7.022,7.07,6.974,7.07,250000.0
2005-05-20 09:24:00,6.946,7.034,6.946,6.999,400000.0
2005-05-20 09:26:00,7.079,7.079,6.97,7.061,350000.0
2005-05-20 09:27:00,6.986,7.076,6.955,6.955,250000.0
2005-05-20 09:28:00,6.988,7.034,6.943,7.034,350000.0
2005-05-20 09:29:00,6.97,7.108,6.97,7.071,300000.0
2005-05-20 09:30:00,6.971,7.094,6.944,7.089,400000.0
2005-05-20 09:31:00,7.034,7.034,6.948,7.013,400000.0
2005-05-20 09:32:00,7.006,7.066,6.952,7.066,250000.0
2005-05-20 09:33:00,7.057,7.103,6.965,7.103,450000.0
2005-05-20 09:35:00,6.978,7.07,6.978,7.063,350000.0
2005-05-20 09:36:00,7.04,7.072,6.938,6.939,500000.0
2005-05-20 09:37:00,7.034,7.07,6.946,7.035,400000.0
2005-05-20 09:38:00,6.981,7.064,6.925,7.046,450000.0
2005-05-20 09:40:00,6.958,7.044,6.896,6.919,550000.0
2005-05-20 09:41:00,7.025,7.097,6.979,6.979,350000.0
2005-05-20 09:42:00,7.033,7.05,6.949,6.964,400000.0
2005-05-20 09:43:00,7.069,7.078,6.987,7.063,200000.0
2005-05-20 09:44:00,6.991,7.063,6.966,6.985,350000.0
2005-05-20 09:45:00,7.078,7.098,6.894,7.038,550000.0
2005-05-20 09:46:00,7.0,7.0,6.98,6.98,100000.0
2005-05-20 09:48:00,7.095,7.095,6.973,7.011,450000.0
2005-05-20 09:50:00,6.993,7.104,6.951,6.969,500000.0
2005-05-20 09:52:00,7.08,7.08,6.951,7.04,400000.0
2005-05-20 09:54:00,7.067,7.084,6.948,7.048,350000.0
2005-05-20 09:55:00,7.05,7.111,6.981,7.003,400000.0
2005-05-20 09:56:00,6.985,7.094,6.963,7.078,400000.0
2005-05-20 09:58:00,6.966,7.047,6.943,7.014,400000.0
2005-05-20 09:59:00,6.98,7.059,6.925,7.055,450000.0
2005-05-20 10:00:00,7.074,7.074,6.96,7.063,550000.0
2005-05-20 10:01:00,7.048,7.1,6.973,7.058,500000.0
2005-05-20 10:02:00,6.972,7.1,6.972,7.05,350000.0
2005-05-20 10:03:00,7.032,7.057,6.939,6.971,400000.0
2005-05-20 10:04:00,7.047,7.06,6.97,6.999,400000.0
2005-05-20 10:06:00,7.026,7.109,6.963,7.109,450000.0
2005-05-20 10:07:00,7.027,7.049,6.942,6.978,400000.0
2005-05-20 10:08:00,7.088,7.125,6.99,7.125,500000.0
2005-05-20 10:09:00,7.101,7.103,6.961,7.096,450000.0
2005-05-20 10:10:00,7.069,7.092,6.968,7.092,550000.0
2005-05-20 10:12:00,7.075,7.075,6.948,7.033,350000.0
2005-05-20 10:13:00,7.011,7.067,6.943,6.972,500000.0
2005-05-20 10:16:00,6.965,7.1,6.965,7.061,400000.0
2005-05-20 10:17:00,7.024,7.04,6.923,6.965,400000.0
2005-05-20 10:18:00,6.922,7.067,6.906,7.067,450000.0
2005-05-20 10:19:00,7.0,7.083,6.951,7.023,400000.0
2005-05-20 10:20:00,7.011,7.068,6.99,6.99,550000.0
2005-05-20 10:21:00,7.068,7.116,7.047,7.073,400000.0
2005-05-20 10:22:00,6.942,7.091,6.942,7.028,400000.0
2005-05-20 10:23:00,7.089,7.097,6.942,7.057,450000.0
2005-05-20 10:24:00,7.131,7.182,7.015,7.146,900000.0
2005-05-20 10:26:00,7.123,7.123,7.014,7.014,350000.0
2005-05-20 10:28:00,7.116,7.116,6.988,7.028,350000.0
2005-05-20 10:30:00,7.048,7.105,6.986,7.03,400000.0
2005-05-20 10:32:00,7.055,7.103,6.983,7.089,700000.0
2005-05-20 10:34:00,7.126,7.136,6.987,7.087,500000.0
2005-05-20 10:35:00,7.017,7.137,7.004,7.05,400000.0
2005-05-20 10:36:00,7.002,7.091,6.962,6.962,500000.0
2005-05-20 10:37:00,7.071,7.071,6.933,6.967,400000.0
2005-05-20 10:38:00,6.911,7.114,6.911,7.09,400000.0
2005-05-20 10:39:00,7.09,7.125,6.98,6.98,650000.0
2005-05-20 10:40:00,7.085,7.131,6.984,7.108,550000.0
2005-05-20 10:42:00,7.068,7.118,6.976,7.079,750000.0
2005-05-20 10:43:00,7.077,7.124,6.972,6.999,400000.0
2005-05-20 10:44:00,7.055,7.097,6.964,7.065,900000.0
2005-05-20 10:45:00,7.078,7.13,6.986,7.061,350000.0
2005-05-20 10:46:00,7.068,7.113,7.001,7.113,400000.0
2005-05-20 10:47:00,7.075,7.107,6.972,6.972,350000.0
2005-05-20 10:48:00,7.029,7.135,6.988,7.113,450000.0
2005-05-20 10:49:00,7.085,7.085,6.933,6.957,600000.0
2005-05-20 10:50:00,7.055,7.129,6.995,6.998,800000.0
2005-05-20 10:51:00,7.066,7.103,6.968,7.086,550000.0
2005-05-20 10:52:00,7.065,7.107,6.946,7.064,950000.0
2005-05-20 10:53:00,7.024,7.109,6.985,7.024,500000.0
2005-05-20 10:54:00,7.073,7.083,6.982,7.083,400000.0
2005-05-20 10:55:00,7.012,7.066,6.929,7.006,800000.0
2005-05-20 10:56:00,6.999,7.093,6.932,7.086,400000.0
2005-05-20 10:58:00,6.991,7.079,6.945,7.021,350000.0
2005-05-20 10:59:00,7.079,7.108,6.952,6.952,450000.0
2005-05-20 11:00:00,7.004,7.094,6.971,6.997,350000.0
2005-05-20 11:02:00,7.097,7.108,6.971,7.029,400000.0
2005-05-20 11:03:00,7.006,7.09,6.949,6.996,550000.0
2005-05-20 11:04:00,7.082,7.093,6.974,7.093,400000.0
2005-05-20 11:05:00,6.963,7.101,6.963,6.99,550000.0
2005-05-20 11:07:00,7.035,7.069,6.963,7.069,450000.0
2005-05-20 11:08:00,6.993,7.092,6.968,7.092,350000.0
2005-05-20 11:09:00,7.08,7.08,6.964,7.06,500000.0
2005-05-20 11:10:00,6.961,7.115,6.961,7.034,400000.0
2005-05-20 11:12:00,7.087,7.159,7.013,7.081,550000.0
2005-05-20 11:13:00,7.059,7.106,6.98,7.106,500000.0
2005-05-20 11:14:00,6.997,7.089,6.966,7.089,400000.0
2005-05-20 11:15:00,6.998,7.115,6.998,7.037,400000.0
2005-05-20 11:16:00,7.022,7.093,7.01,7.093,500000.0
2005-05-20 11:18:00,7.02,7.076,7.02,7.043,350000.0
2005-05-20 11:19:00,6.992,7.103,6.968,7.103,550000.0
2005-05-20 11:20:00,7.059,7.1,6.982,7.022,400000.0
2005-05-20 11:21:00,7.088,7.088,6.943,7.042,450000.0
2005-05-20 11:22:00,7.096,7.141,6.978,6.978,400000.0
2005-05-20 11:23:00,6.94,7.067,6.94,6.974,500000.0
2005-05-20 11:24:00,7.042,7.095,6.956,7.062,550000.0
2005-05-20 11:26:00,7.088,7.108,6.996,7.108,400000.0
2005-05-20 11:27:00,7.017,7.141,7.017,7.118,500000.0
2005-05-20 11:28:00,6.983,7.063,6.961,7.057,350000.0
2005-05-20 11:29:00,7.008,7.099,6.972,7.025,500000.0
2005-05-20 11:30:00,7.08,7.08,6.969,6.969,500000.0
2005-05-20 11:31:00,7.065,7.093,6.983,7.054,350000.0
2005-05-20 11:32:00,7.059,7.106,6.993,6.993,450000.0
2005-05-20 11:34:00,7.074,7.074,6.999,7.071,250000.0
2005-05-20 11:35:00,7.063,7.107,6.958,7.041,450000.0
2005-05-20 11:36:00,7.012,7.109,6.969,7.028,550000.0
2005-05-20 11:37:00,7.012,7.108,6.945,7.056,400000.0
2005-05-20 11:40:00,7.016,7.132,6.977,7.061,400000.0
2005-05-20 11:42:00,6.971,7.071,6.971,7.066,350000.0
2005-05-20 11:44:00,7.089,7.089,6.965,7.072,450000.0
2005-05-20 11:45:00,6.996,7.073,6.975,7.063,550000.0
2005-05-20 11:46:00,7.049,7.09,6.957,6.985,400000.0
2005-05-20 11:47:00,7.023,7.062,6.921,7.037,500000.0
2005-05-20 11:48:00,7.043,7.08,6.99,7.075,400000.0
2005-05-20 11:50:00,7.041,7.087,6.964,7.087,350000.0
2005-05-20 11:51:00,6.964,7.092,6.964,7.074,450000.0
2005-05-20 11:52:00,6.989,7.089,6.935,7.089,450000.0
2005-05-20 11:53:00,6.971,7.098,6.971,7.005,400000.0
2005-05-20 11:55:00,7.029,7.087,6.967,7.087,350000.0
2005-05-20 11:56:00,7.033,7.104,7.025,7.03,350000.0
2005-05-20 11:57:00,7.095,7.104,6.994,7.069,450000.0
2005-05-20 11:58:00,7.064,7.104,6.977,7.104,350000.0
2005-05-20 12:00:00,7.061,7.064,6.968,6.968,350000.0
2005-05-20 12:02:00,7.071,7.084,6.966,6.966,400000.0
2005-05-20 12:05:00,7.063,7.094,6.97,7.009,350000.0
2005-05-20 12:06:00,7.076,7.099,7.031,7.099,350000.0
2005-05-20 12:07:00,7.088,7.091,6.934,7.034,450000.0
2005-05-20 12:08:00,7.088,7.095,6.979,7.095,450000.0
2005-05-20 12:10:00,7.065,7.105,7.001,7.042,400000.0
2005-05-20 12:12:00,6.961,7.101,6.961,6.978,350000.0
2005-05-20 12:13:00,7.061,7.127,7.007,7.069,400000.0
2005-05-20 12:14:00,7.08,7.117,6.993,7.005,550000.0
2005-05-20 12:15:00,7.011,7.063,6.963,7.003,400000.0
2005-05-20 12:16:00,7.015,7.081,6.964,7.018,400000.0
2005-05-20 12:17:00,7.068,7.105,7.06,7.091,400000.0
2005-05-20 12:18:00,7.071,7.073,6.994,6.994,450000.0
2005-05-20 12:20:00,7.025,7.095,6.967,7.019,500000.0
2005-05-20 12:22:00,7.099,7.099,6.986,7.061,400000.0
2005-05-20 12:24:00,7.106,7.106,6.984,7.08,600000.0
2005-05-20 12:26:00,7.065,7.065,6.946,7.006,450000.0
2005-05-20 12:28:00,7.071,7.109,6.969,7.047,500000.0
2005-05-20 12:30:00,6.954,7.091,6.954,7.091,450000.0
2005-05-20 12:32:00,6.954,7.09,6.954,7.03,450000.0
2005-05-20 12:34:00,6.97,7.08,6.945,6.945,450000.0
2005-05-20 12:36:00,7.104,7.104,6.978,7.068,350000.0
2005-05-20 12:38:00,7.068,7.098,6.967,7.035,450000.0
2005-05-20 12:40:00,7.035,7.065,6.973,7.003,450000.0
2005-05-20 12:42:00,6.966,7.094,6.966,7.057,550000.0
2005-05-20 12:44:00,7.034,7.075,6.915,6.95,450000.0
2005-05-20 12:46:00,6.976,7.091,6.963,6.963,500000.0
2005-05-20 12:47:00,7.0,7.089,6.946,7.009,350000.0
2005-05-20 12:48:00,6.978,7.079,6.925,7.051,550000.0
2005-05-20 12:49:00,7.017,7.12,7.001,7.006,450000.0
2005-05-20 12:50:00,7.035,7.122,6.996,7.001,400000.0
2005-05-20 12:52:00,7.025,7.121,7.006,7.08,500000.0
2005-05-20 12:54:00,7.07,7.107,6.979,7.043,450000.0
2005-05-20 12:55:00,7.011,7.09,6.975,7.09,450000.0
2005-05-20 12:56:00,7.059,7.103,6.978,6.993,450000.0
2005-05-20 12:57:00,7.059,7.111,6.971,6.971,400000.0
2005-05-20 12:58:00,6.989,7.082,6.935,6.969,400000.0
2005-05-20 12:59:00,7.039,7.085,6.994,7.082,450000.0
2005-05-20 13:00:00,7.056,7.056,6.916,6.984,500000.0
2005-05-20 13:01:00,6.95,7.088,6.95,7.03,400000.0
2005-05-20 13:02:00,6.961,7.077,6.961,7.011,400000.0
2005-05-20 13:03:00,6.986,7.058,6.937,6.937,450000.0
2005-05-20 13:04:00,6.994,7.07,6.94,6.954,450000.0
2005-05-20 13:05:00,6.947,7.054,6.947,7.054,400000.0
2005-05-20 13:06:00,7.087,7.101,6.961,7.06,450000.0
2005-05-20 13:08:00,6.997,7.138,6.972,6.972,400000.0
2005-05-20 13:10:00,7.028,7.07,6.94,6.967,500000.0
2005-05-20 13:12:00,7.076,7.092,6.978,6.978,550000.0
2005-05-20 13:13:00,7.074,7.074,6.902,7.03,450000.0
2005-05-20 13:14:00,6.931,7.047,6.931,7.047,350000.0
2005-05-20 13:15:00,7.013,7.086,6.954,7.03,400000.0
2005-05-20 13:16:00,7.043,7.043,6.945,7.034,350000.0
2005-05-20 13:18:00,6.906,7.074,6.906,7.059,400000.0
2005-05-20 13:19:00,6.98,7.056,6.923,6.96,400000.0
2005-05-20 13:22:00,6.973,7.084,6.967,6.984,400000.0
2005-05-20 13:23:00,6.989,7.064,6.938,6.951,350000.0
2005-05-20 13:24:00,7.055,7.088,6.973,6.991,450000.0
2005-05-20 13:26:00,6.979,7.065,6.936,6.992,550000.0
2005-05-20 13:27:00,6.982,7.079,6.982,7.046,500000.0
2005-05-20 13:28:00,7.025,7.073,6.932,6.976,400000.0
2005-05-20 13:29:00,7.057,7.07,6.908,7.033,350000.0
2005-05-20 13:30:00,7.068,7.068,6.927,6.951,450000.0
2005-05-20 13:32:00,6.986,7.065,6.934,6.934,500000.0
2005-05-20 13:34:00,6.917,7.057,6.917,6.953,350000.0
2005-05-20 13:36:00,6.994,7.068,6.931,7.023,450000.0
2005-05-20 13:38:00,6.992,7.069,6.947,7.069,400000.0
2005-05-20 13:39:00,7.031,7.072,6.956,7.034,500000.0
2005-05-20 13:40:00,7.032,7.063,6.936,7.058,350000.0
2005-05-20 13:41:00,6.969,7.074,6.969,7.072,400000.0
2005-05-20 13:42:00,7.062,7.062,6.962,7.036,350000.0
2005-05-20 13:43:00,7.055,7.078,6.93,7.04,500000.0
2005-05-20 13:44:00,6.97,7.081,6.954,6.998,350000.0
2005-05-20 13:46:00,6.995,7.07,6.968,7.014,450000.0
2005-05-20 13:47:00,7.037,7.037,7.037,7.037,50000.0
2005-05-20 13:48:00,7.037,7.058,6.949,7.023,400000.0
2005-05-20 13:50:00,6.99,7.019,6.951,7.019,450000.0
2005-05-20 13:51:00,7.071,7.071,6.962,6.962,350000.0
2005-05-20 13:52:00,7.075,7.075,6.949,7.056,350000.0
2005-05-20 13:53:00,6.964,7.042,6.91,6.968,450000.0
2005-05-20 13:54:00,7.004,7.061,6.947,7.061,400000.0
2005-05-20 13:56:00,7.07,7.106,6.95,6.95,400000.0
2005-05-20 13:58:00,6.949,7.063,6.949,7.063,350000.0
2005-05-20 14:00:00,7.025,7.061,6.953,7.001,350000.0
2005-05-20 14:01:00,7.029,7.077,6.978,7.063,400000.0
2005-05-20 14:02:00,7.061,7.062,6.945,7.012,350000.0
2005-05-20 14:03:00,7.03,7.035,6.967,7.029,350000.0
2005-05-20 14:04:00,6.951,7.061,6.951,7.061,350000.0
2005-05-20 14:06:00,7.051,7.071,6.924,7.018,350000.0
2005-05-20 14:08:00,6.993,7.063,6.951,7.014,400000.0
2005-05-20 14:09:00,6.931,7.086,6.931,6.98,550000.0
2005-05-20 14:10:00,6.934,7.038,6.934,6.978,350000.0
2005-05-20 14:12:00,7.053,7.067,7.023,7.062,450000.0
2005-05-20 14:14:00,6.965,7.11,6.956,6.984,500000.0
2005-05-20 14:16:00,6.964,7.097,6.949,7.013,450000.0
2005-05-20 14:17:00,7.012,7.024,6.946,6.973,450000.0
2005-05-20 14:18:00,6.996,7.049,6.933,7.049,400000.0
2005-05-20 14:20:00,6.949,7.049,6.949,6.968,350000.0
2005-05-20 14:21:00,6.943,7.049,6.902,6.972,450000.0
2005-05-20 14:22:00,7.027,7.066,6.932,7.066,450000.0
2005-05-20 14:23:00,6.976,7.059,6.976,6.995,400000.0
2005-05-20 14:24:00,7.057,7.058,6.969,7.046,400000.0
2005-05-20 14:25:00,6.985,7.047,6.97,6.97,350000.0
2005-05-20 14:26:00,6.994,7.064,6.947,6.996,350000.0
2005-05-20 14:27:00,7.054,7.054,6.912,6.982,400000.0
2005-05-20 14:28:00,7.045,7.045,6.949,6.99,400000.0
2005-05-20 14:29:00,7.002,7.056,6.924,7.023,350000.0
2005-05-20 14:30:00,6.98,7.077,6.938,6.938,550000.0
2005-05-20 14:31:00,6.988,7.082,6.97,7.049,400000.0
2005-05-20 14:32:00,7.035,7.052,6.966,6.988,500000.0
2005-05-20 14:33:00,7.025,7.057,6.908,6.962,450000.0
2005-05-20 14:34:00,7.012,7.06,6.939,6.939,450000.0
2005-05-20 14:35:00,7.023,7.032,6.961,6.968,350000.0
2005-05-20 14:36:00,7.014,7.029,6.927,7.016,400000.0
2005-05-20 14:37:00,6.934,7.036,6.868,7.023,550000.0
2005-05-20 14:38:00,6.992,7.041,6.97,7.021,400000.0
2005-05-20 14:39:00,7.044,7.098,6.935,6.965,500000.0
2005-05-20 14:40:00,6.964,7.025,6.926,6.947,400000.0
2005-05-20 14:41:00,6.924,7.037,6.912,6.988,550000.0
2005-05-20 14:42:00,6.895,7.003,6.887,6.994,400000.0
2005-05-20 14:43:00,7.009,7.045,6.91,7.045,500000.0
2005-05-20 14:44:00,6.937,7.014,6.921,7.014,450000.0
2005-05-20 14:45:00,6.986,7.036,6.945,7.015,400000.0
2005-05-20 14:46:00,7.05,7.05,6.983,6.985,350000.0
2005-05-20 14:47:00,7.006,7.04,6.893,7.032,350000.0
2005-05-20 14:48:00,7.008,7.049,6.954,7.027,400000.0
2005-05-20 14:49:00,7.058,7.13,6.932,6.953,500000.0
2005-05-20 14:50:00,6.974,7.053,6.925,6.925,400000.0
2005-05-20 14:51:00,7.036,7.048,6.937,7.001,350000.0
2005-05-20 14:52:00,7.053,7.053,6.977,6.989,450000.0
2005-05-20 14:53:00,6.954,7.037,6.932,6.99,400000.0
2005-05-20 14:54:00,6.917,7.054,6.917,6.95,550000.0
2005-05-20 14:55:00,6.992,7.012,6.908,6.908,450000.0
2005-05-20 14:56:00,7.02,7.041,6.919,7.025,550000.0
2005-05-20 14:57:00,7.028,7.034,6.945,7.029,450000.0
2005-05-20 14:58:00,6.968,7.042,6.927,7.001,400000.0
2005-05-20 14:59:00,6.977,7.023,6.85,7.02,550000.0
2005-05-20 15:00:00,6.859,7.058,6.859,6.953,450000.0
2005-05-20 15:01:00,7.014,7.058,6.933,6.992,450000.0
2005-05-20 15:02:00,6.952,7.072,6.927,6.965,450000.0
2005-05-20 15:03:00,7.002,7.019,6.875,7.019,500000.0
2005-05-20 15:04:00,6.939,7.016,6.901,6.916,550000.0
2005-05-20 15:05:00,6.884,6.993,6.882,6.92,550000.0
2005-05-20 15:06:00,6.992,6.997,6.97,6.97,400000.0
2005-05-20 15:07:00,6.945,7.063,6.927,7.01,350000.0
2005-05-20 15:08:00,6.882,7.017,6.878,6.965,500000.0
2005-05-20 15:09:00,6.999,7.06,6.927,6.929,450000.0
2005-05-20 15:10:00,6.932,7.046,6.908,6.951,400000.0
2005-05-20 15:11:00,6.951,7.088,6.917,6.936,500000.0
2005-05-20 15:12:00,7.002,7.021,6.892,6.983,350000.0
2005-05-20 15:13:00,7.002,7.019,6.908,7.019,400000.0
2005-05-20 15:14:00,6.979,6.997,6.923,6.975,550000.0
2005-05-20 15:15:00,6.877,7.006,6.874,6.955,400000.0
2005-05-20 15:16:00,6.916,7.013,6.874,6.906,550000.0
2005-05-20 15:17:00,6.945,7.0,6.864,6.942,450000.0
2005-05-20 15:18:00,7.001,7.001,6.884,6.934,400000.0
2005-05-20 15:19:00,6.958,6.989,6.92,6.966,450000.0
2005-05-20 15:20:00,6.918,6.984,6.896,6.984,400000.0
2005-05-20 15:21:00,6.982,6.982,6.874,6.914,250000.0
2005-05-20 15:22:00,6.932,6.971,6.893,6.932,450000.0
2005-05-20 15:23:00,6.896,6.993,6.896,6.956,400000.0
2005-05-20 15:24:00,6.95,6.985,6.869,6.966,350000.0
2005-05-20 15:25:00,6.988,6.988,6.886,6.947,350000.0
2005-05-20 15:26:00,6.874,6.969,6.874,6.886,550000.0
2005-05-20 15:27:00,6.89,6.985,6.872,6.901,350000.0
2005-05-20 15:28:00,6.899,7.001,6.896,6.951,350000.0
2005-05-20 15:29:00,6.951,6.974,6.894,6.948,450000.0
2005-05-20 15:31:00,6.885,6.976,6.848,6.867,500000.0
2005-05-20 15:32:00,6.881,6.947,6.837,6.947,450000.0
2005-05-20 15:33:00,6.938,6.939,6.854,6.931,400000.0
2005-05-20 15:34:00,6.861,6.982,6.837,6.837,400000.0
2005-05-20 15:35:00,6.904,6.959,6.873,6.902,400000.0
2005-05-20 15:36:00,6.938,6.996,6.882,6.996,550000.0
2005-05-20 15:37:00,6.878,6.994,6.869,6.948,400000.0
2005-05-20 15:38:00,6.916,7.009,6.913,6.913,450000.0
2005-05-20 15:39:00,6.986,6.994,6.874,6.883,300000.0
2005-05-20 15:40:00,6.871,6.988,6.86,6.875,450000.0
2005-05-20 15:41:00,6.862,6.997,6.862,6.962,400000.0
2005-05-20 15:42:00,6.97,6.97,6.875,6.892,350000.0
2005-05-20 15:43:00,6.908,6.958,6.841,6.85,450000.0
2005-05-20 15:44:00,6.971,6.989,6.888,6.968,350000.0
2005-05-20 15:45:00,6.969,6.969,6.85,6.953,450000.0
2005-05-20 15:46:00,6.892,7.004,6.872,6.882,400000.0
2005-05-20 15:47:00,6.933,6.969,6.802,6.84,550000.0
2005-05-20 15:48:00,6.879,6.947,6.853,6.871,350000.0
2005-05-20 15:49:00,6.938,6.989,6.926,6.989,350000.0
2005-05-20 15:50:00,6.899,7.001,6.884,6.972,550000.0
2005-05-20 15:51:00,6.947,7.008,6.854,6.874,350000.0
2005-05-20 15:56:00,6.856,7.013,6.856,6.932,450000.0
2005-05-20 15:58:00,6.86,6.958,6.824,6.958,500000.0
2005-05-20 15:59:00,6.966,6.973,6.863,6.886,450000.0
2005-05-20 16:00:00,6.921,6.921,6.802,6.898,500000.0
2005-05-20 16:01:00,6.954,6.954,6.838,6.838,400000.0
2005-05-20 16:02:00,6.844,6.99,6.838,6.901,550000.0
2005-05-20 16:03:00,6.951,6.955,6.839,6.908,450000.0
2005-05-20 16:04:00,6.803,6.947,6.792,6.909,550000.0
2005-05-20 16:05:00,6.842,6.912,6.805,6.823,250000.0
2005-05-20 16:06:00,6.843,6.949,6.809,6.911,350000.0
2005-05-20 16:07:00,6.84,6.944,6.828,6.828,500000.0
2005-05-20 16:08:00,6.807,6.936,6.807,6.865,550000.0
2005-05-20 16:09:00,6.833,6.943,6.812,6.938,350000.0
2005-05-20 16:10:00,6.929,6.975,6.841,6.949,500000.0
2005-05-20 16:11:00,6.803,7.007,6.803,6.819,500000.0
2005-05-20 16:12:00,6.866,6.908,6.845,6.863,350000.0
2005-05-20 16:13:00,6.832,6.94,6.832,6.94,450000.0
2005-05-20 16:14:00,6.942,6.942,6.813,6.853,500000.0
2005-05-20 16:15:00,6.95,6.963,6.8,6.8,350000.0
2005-05-20 16:16:00,6.865,6.939,6.81,6.91,550000.0
2005-05-20 16:17:00,6.906,6.932,6.809,6.809,350000.0
2005-05-20 16:18:00,6.933,6.96,6.827,6.918,400000.0
2005-05-20 16:19:00,6.825,6.925,6.787,6.925,450000.0
2005-05-20 16:20:00,6.943,6.978,6.844,6.844,550000.0
2005-05-20 16:21:00,6.838,6.919,6.778,6.867,500000.0
2005-05-20 16:22:00,6.893,6.9,6.806,6.855,450000.0
2005-05-20 16:23:00,6.823,6.895,6.786,6.786,400000.0
2005-05-20 16:24:00,6.891,6.934,6.809,6.934,550000.0
2005-05-20 16:25:00,6.922,6.962,6.888,6.948,350000.0
2005-05-20 16:26:00,6.907,6.934,6.799,6.799,550000.0
2005-05-20 16:27:00,6.952,6.952,6.798,6.835,500000.0
2005-05-20 16:28:00,6.911,6.95,6.865,6.95,400000.0
2005-05-20 16:29:00,6.848,6.95,6.836,6.919,450000.0
2005-05-20 16:30:00,6.851,6.953,6.819,6.904,550000.0
2005-05-20 16:31:00,6.846,6.921,6.802,6.868,400000.0
2005-05-20 16:32:00,6.811,6.935,6.809,6.809,450000.0
2005-05-20 16:33:00,6.832,6.949,6.832,6.882,350000.0
2005-05-20 16:34:00,6.9,6.946,6.846,6.946,350000.0
2005-05-20 16:35:00,6.839,6.956,6.792,6.862,500000.0
2005-05-20 16:36:00,6.946,6.95,6.859,6.862,500000.0
2005-05-20 16:37:00,6.949,6.954,6.861,6.868,500000.0
2005-05-20 16:38:00,6.796,6.926,6.796,6.809,450000.0
2005-05-20 16:39:00,6.871,6.948,6.845,6.934,500000.0
2005-05-20 16:40:00,6.821,6.936,6.821,6.911,550000.0
2005-05-20 16:41:00,6.812,6.904,6.812,6.826,350000.0
2005-05-20 16:42:00,6.828,6.932,6.813,6.929,500000.0
2005-05-20 16:44:00,6.935,6.935,6.808,6.808,400000.0
2005-05-20 16:45:00,6.819,6.907,6.819,6.874,400000.0
2005-05-20 16:46:00,6.857,6.907,6.846,6.904,350000.0
2005-05-20 16:47:00,6.824,6.944,6.797,6.833,600000.0
2005-05-20 16:48:00,6.904,6.936,6.792,6.86,500000.0
2005-05-20 16:49:00,6.892,6.93,6.798,6.798,450000.0
2005-05-20 16:50:00,6.89,6.934,6.814,6.814,400000.0
2005-05-20 16:51:00,6.932,6.932,6.803,6.803,400000.0
2005-05-20 16:52:00,6.833,6.945,6.823,6.945,450000.0
2005-05-20 16:53:00,6.87,6.955,6.837,6.874,350000.0
2005-05-20 16:54:00,6.873,6.963,6.845,6.847,450000.0
2005-05-20 16:55:00,6.915,6.947,6.816,6.861,550000.0
2005-05-20 16:56:00,6.858,6.947,6.817,6.829,400000.0
2005-05-20 16:57:00,6.846,6.957,6.823,6.823,300000.0
2005-05-20 16:58:00,6.836,6.941,6.831,6.895,500000.0
2005-05-20 16:59:00,6.853,6.94,6.831,6.845,400000.0
2005-05-20 17:00:00,6.934,6.934,6.834,6.834,350000.0
2005-05-20 17:01:00,6.847,6.929,6.802,6.841,500000.0
2005-05-20 17:02:00,6.837,6.915,6.82,6.874,400000.0
2005-05-20 17:03:00,6.861,6.933,6.838,6.888,500000.0
2005-05-20 17:04:00,6.839,6.91,6.793,6.859,350000.0
2005-05-20 17:05:00,6.909,6.909,6.746,6.855,400000.0
2005-05-20 17:06:00,6.903,6.903,6.759,6.878,350000.0
2005-05-20 17:07:00,6.9,6.92,6.814,6.865,500000.0
2005-05-20 17:08:00,6.791,6.939,6.791,6.86,500000.0
2005-05-20 17:11:00,6.952,6.955,6.822,6.827,400000.0
2005-05-20 17:12:00,6.919,6.969,6.842,6.842,400000.0
2005-05-20 17:13:00,6.906,6.944,6.799,6.852,450000.0
2005-05-20 17:14:00,6.856,6.908,6.784,6.897,550000.0
2005-05-20 17:15:00,6.819,6.923,6.791,6.861,350000.0
2005-05-20 17:16:00,6.927,6.927,6.81,6.884,450000.0
2005-05-20 17:18:00,6.88,6.926,6.838,6.926,350000.0
2005-05-20 17:19:00,6.827,6.973,6.822,6.926,450000.0
2005-05-20 17:20:00,6.873,6.915,6.769,6.801,350000.0
2005-05-20 17:21:00,6.846,6.926,6.825,6.825,350000.0
2005-05-20 17:22:00,6.841,6.964,6.812,6.812,350000.0
2005-05-20 17:23:00,6.821,6.905,6.808,6.894,550000.0
2005-05-20 17:24:00,6.896,6.904,6.802,6.82,350000.0
2005-05-20 17:25:00,6.902,6.94,6.831,6.94,400000.0
2005-05-20 17:26:00,6.827,6.951,6.827,6.895,450000.0
2005-05-20 17:27:00,6.893,6.92,6.802,6.885,400000.0
2005-05-20 17:28:00,6.842,6.906,6.772,6.772,550000.0
2005-05-20 17:29:00,6.808,6.918,6.808,6.918,500000.0
2005-05-20 17:30:00,6.792,6.939,6.792,6.923,450000.0
2005-05-20 17:31:00,6.878,6.938,6.818,6.902,600000.0
2005-05-20 17:32:00,6.843,6.95,6.828,6.882,400000.0
2005-05-20 17:33:00,6.861,6.89,6.771,6.89,400000.0
2005-05-20 17:34:00,6.884,6.911,6.763,6.908,450000.0
2005-05-20 17:35:00,6.864,6.931,6.796,6.856,500000.0
2005-05-20 17:36:00,6.874,6.935,6.8,6.914,450000.0
2005-05-20 17:37:00,6.926,6.939,6.827,6.896,550000.0
2005-05-20 17:38:00,6.841,6.904,6.808,6.841,400000.0
2005-05-20 17:39:00,6.897,6.903,6.801,6.82,350000.0
2005-05-20 17:40:00,6.815,6.896,6.815,6.896,500000.0
2005-05-20 17:41:00,6.891,6.925,6.796,6.832,400000.0
2005-05-20 17:42:00,6.778,6.912,6.773,6.875,500000.0
2005-05-20 17:43:00,6.929,6.929,6.782,6.817,400000.0
2005-05-20 17:44:00,6.916,6.972,6.838,6.904,450000.0
2005-05-20 17:45:00,6.808,6.905,6.794,6.832,550000.0
2005-05-20 17:46:00,6.902,6.902,6.835,6.853,300000.0
2005-05-20 17:47:00,6.895,6.91,6.77,6.836,400000.0
2005-05-20 17:48:00,6.907,6.917,6.811,6.917,400000.0
2005-05-20 17:49:00,6.881,6.935,6.841,6.893,350000.0
2005-05-20 17:50:00,6.91,6.965,6.838,6.838,550000.0
2005-05-20 17:51:00,6.837,6.877,6.763,6.817,550000.0
2005-05-20 17:52:00,6.894,6.907,6.785,6.802,350000.0
2005-05-20 17:53:00,6.871,6.92,6.84,6.84,500000.0
2005-05-20 17:54:00,6.845,6.927,6.797,6.927,350000.0
2005-05-20 17:55:00,6.83,6.928,6.823,6.893,350000.0
2005-05-20 17:56:00,6.8,6.888,6.775,6.836,400000.0
2005-05-20 17:57:00,6.911,6.92,6.836,6.885,400000.0
2005-05-20 17:58:00,6.889,6.901,6.826,6.866,450000.0
2005-05-20 17:59:00,6.809,6.921,6.797,6.921,350000.0
2005-05-20 18:00:00,6.818,6.929,6.818,6.895,350000.0
2005-05-20 18:01:00,6.871,6.932,6.789,6.837,450000.0
2005-05-20 18:02:00,6.819,6.913,6.819,6.906,500000.0
2005-05-20 18:03:00,6.876,6.907,6.84,6.869,350000.0
2005-05-20 18:04:00,6.915,6.918,6.771,6.835,400000.0
2005-05-20 18:05:00,6.848,6.934,6.792,6.932,550000.0
2005-05-20 18:06:00,6.893,6.936,6.801,6.801,450000.0
2005-05-20 18:07:00,6.931,6.931,6.793,6.914,400000.0
2005-05-20 18:08:00,6.915,6.946,6.834,6.946,400000.0
2005-05-20 18:09:00,6.854,6.899,6.787,6.875,400000.0
2005-05-20 18:11:00,6.821,6.92,6.796,6.894,450000.0
2005-05-20 18:13:00,6.848,6.928,6.825,6.861,500000.0
2005-05-20 18:14:00,6.807,6.916,6.807,6.89,700000.0
2005-05-20 18:15:00,6.863,6.882,6.839,6.87,250000.0
2005-05-20 18:16:00,6.81,6.924,6.785,6.803,600000.0
2005-05-20 18:17:00,6.884,6.92,6.795,6.92,400000.0
2005-05-20 18:18:00,6.866,6.96,6.8,6.8,550000.0
2005-05-20 18:19:00,6.775,6.859,6.739,6.859,350000.0
2005-05-20 18:21:00,6.821,6.882,6.756,6.859,550000.0
2005-05-20 18:22:00,6.877,6.89,6.804,6.821,400000.0
2005-05-20 18:23:00,6.905,6.924,6.829,6.903,400000.0
2005-05-20 18:24:00,6.906,6.923,6.82,6.911,400000.0
2005-05-20 18:25:00,6.82,6.911,6.779,6.809,500000.0
2005-05-20 18:26:00,6.835,6.92,6.819,6.92,550000.0
2005-05-20 18:27:00,6.844,6.912,6.844,6.87,300000.0
2005-05-20 18:28:00,6.879,6.898,6.792,6.886,350000.0
2005-05-20 18:29:00,6.829,6.9,6.784,6.9,350000.0
2005-05-20 18:30:00,6.874,6.918,6.767,6.857,450000.0
2005-05-20 18:31:00,6.877,6.877,6.776,6.854,350000.0
2005-05-20 18:32:00,6.815,6.881,6.74,6.815,450000.0
2005-05-20 18:33:00,6.846,6.881,6.774,6.88,550000.0
2005-05-20 18:34:00,6.888,6.924,6.815,6.921,400000.0
2005-05-20 18:35:00,6.838,6.911,6.838,6.854,350000.0
2005-05-20 18:36:00,6.76,6.864,6.76,6.815,550000.0
2005-05-20 18:37:00,6.83,6.943,6.821,6.867,500000.0
2005-05-20 18:38:00,6.882,6.895,6.788,6.859,450000.0
2005-05-20 18:39:00,6.902,6.914,6.815,6.887,400000.0
2005-05-20 18:40:00,6.904,6.925,6.795,6.89,550000.0
2005-05-20 18:41:00,6.83,6.899,6.803,6.865,500000.0
2005-05-20 18:42:00,6.838,6.887,6.778,6.81,550000.0
2005-05-20 18:43:00,6.867,6.914,6.794,6.914,400000.0
2005-05-20 18:44:00,6.861,6.894,6.785,6.831,500000.0
2005-05-20 18:45:00,6.807,6.924,6.807,6.884,350000.0
2005-05-20 18:46:00,6.797,6.922,6.785,6.922,350000.0
2005-05-20 18:50:00,6.9,6.9,6.776,6.853,150000.0
2005-05-20 18:51:00,6.866,6.909,6.806,6.806,450000.0
2005-05-20 18:52:00,6.854,6.905,6.759,6.898,550000.0
2005-05-20 18:53:00,6.854,6.889,6.813,6.875,450000.0
2005-05-20 18:54:00,6.889,6.889,6.773,6.837,350000.0
2005-05-20 18:55:00,6.779,6.886,6.754,6.837,350000.0
2005-05-20 18:56:00,6.761,6.89,6.761,6.845,350000.0
2005-05-20 18:57:00,6.901,6.901,6.776,6.874,450000.0
2005-05-20 19:00:00,6.822,6.905,6.769,6.905,350000.0
2005-05-20 19:01:00,6.805,6.859,6.764,6.84,500000.0
2005-05-20 19:02:00,6.803,6.844,6.743,6.743,400000.0
2005-05-20 19:03:00,6.843,6.843,6.749,6.756,350000.0
2005-05-20 19:04:00,6.806,6.806,6.795,6.795,100000.0
2005-05-20 19:05:00,6.876,6.876,6.876,6.876,100000.0
2005-05-20 19:06:00,6.859,6.881,6.756,6.881,400000.0
2005-05-20 19:07:00,6.824,6.85,6.752,6.787,400000.0
2005-05-20 19:09:00,6.748,6.852,6.707,6.806,850000.0
2005-05-20 19:10:00,6.767,6.867,6.746,6.855,500000.0
2005-05-20 19:11:00,6.754,6.868,6.748,6.748,400000.0
2005-05-20 19:12:00,6.849,6.883,6.777,6.883,600000.0
2005-05-20 19:14:00,6.849,6.904,6.779,6.878,700000.0
2005-05-20 19:15:00,6.876,6.91,6.797,6.909,700000.0
2005-05-20 19:16:00,6.862,6.89,6.764,6.821,700000.0
2005-05-20 19:17:00,6.871,6.873,6.763,6.773,350000.0
2005-05-20 19:18:00,6.786,6.908,6.776,6.868,650000.0
2005-05-20 19:19:00,6.882,6.897,6.763,6.897,600000.0
2005-05-20 19:20:00,6.791,6.902,6.752,6.835,400000.0
2005-05-20 19:21:00,6.823,6.906,6.795,6.901,750000.0
2005-05-20 19:22:00,6.812,6.918,6.771,6.797,700000.0
2005-05-20 19:23:00,6.855,6.896,6.761,6.761,450000.0
2005-05-20 19:24:00,6.816,6.857,6.746,6.832,450000.0
2005-05-20 19:25:00,6.857,6.883,6.763,6.848,550000.0
2005-05-20 19:26:00,6.885,6.894,6.781,6.856,600000.0
2005-05-20 19:27:00,6.794,6.907,6.779,6.779,200000.0
2005-05-20 19:28:00,6.887,6.887,6.754,6.843,250000.0
2005-05-20 19:29:00,6.846,6.846,6.747,6.779,550000.0
2005-05-20 19:30:00,6.863,6.863,6.708,6.749,700000.0
2005-05-20 19:31:00,6.863,6.897,6.757,6.808,350000.0
2005-05-20 19:32:00,6.775,6.898,6.746,6.803,950000.0
2005-05-20 19:33:00,6.839,6.878,6.771,6.839,250000.0
2005-05-20 19:38:00,6.845,6.848,6.758,6.792,250000.0
2005-05-20 19:49:00,6.854,6.854,6.77,6.804,200000.0
2005-05-20 20:00:00,6.867,6.899,6.782,6.899,350000.0
2005-05-20 20:07:00,6.812,6.894,6.757,6.78,400000.0
2005-05-20 20:09:00,6.909,6.909,6.789,6.872,650000.0
2005-05-20 20:10:00,6.87,6.881,6.776,6.859,500000.0
2005-05-20 20:20:00,6.903,6.909,6.799,6.799,350000.0
2005-05-20 20:21:00,6.795,6.795,6.777,6.777,100000.0
2005-05-20 20:28:00,6.826,6.893,6.826,6.867,250000.0
2005-05-20 20:29:00,6.863,6.889,6.793,6.889,200000.0
2005-05-20 20:30:00,6.902,6.902,6.826,6.826,100000.0
2005-05-20 20:31:00,6.843,6.881,6.843,6.844,200000.0
2005-05-20 20:33:00,6.845,6.845,6.745,6.784,200000.0
2005-05-20 20:35:00,6.835,6.835,6.735,6.775,200000.0
2005-05-20 20:47:00,6.845,6.845,6.761,6.793,200000.0
2005-05-20 21:08:00,6.776,6.854,6.748,6.791,300000.0
2005-05-20 21:09:00,6.89,6.89,6.845,6.845,100000.0
2005-05-20 21:11:00,6.762,6.835,6.746,6.831,250000.0
2005-05-20 21:22:00,6.857,6.889,6.775,6.889,350000.0
2005-05-20 21:26:00,6.858,6.871,6.783,6.811,500000.0
2005-05-20 21:27:00,6.822,6.861,6.778,6.793,400000.0
2005-05-20 21:36:00,6.853,6.853,6.747,6.786,200000.0
2005-05-20 21:38:00,6.857,6.857,6.773,6.805,200000.0
2005-05-20 22:18:00,6.846,6.846,6.746,6.785,200000.0
2005-05-20 22:30:00,6.837,6.837,6.736,6.775,200000.0
2005-05-20 22:44:00,6.847,6.847,6.763,6.795,200000.0
2005-05-20 22:51:00,6.747,6.858,6.741,6.782,300000.0
2005-05-22 23:04:00,6.885,6.885,6.73,6.821,500000.0
2005-05-22 23:12:00,6.906,6.906,6.804,6.804,150000.0
2005-05-22 23:18:00,6.854,6.854,6.754,6.794,200000.0
2005-05-22 23:21:00,6.841,6.843,6.841,6.843,100000.0
2005-05-22 23:41:00,6.895,6.895,6.829,6.841,300000.0
2005-05-22 23:58:00,6.839,6.874,6.781,6.813,300000.0
2005-05-22 23:59:00,6.771,6.84,6.771,6.837,150000.0
2005-05-23 00:00:00,6.93,7.02,6.9,6.96,100000.0
2005-05-23 00:11:00,6.841,6.843,6.841,6.843,100000.0
2005-05-23 00:19:00,6.853,6.853,6.753,6.793,200000.0
2005-05-23 00:24:00,6.778,6.787,6.778,6.787,100000.0
2005-05-23 00:33:00,6.853,6.853,6.752,6.793,200000.0
2005-05-23 00:37:00,6.768,6.872,6.768,6.86,150000.0
2005-05-23 00:38:00,6.843,6.858,6.843,6.858,100000.0
2005-05-23 00:52:00,6.865,6.865,6.781,6.813,200000.0
2005-05-23 00:54:00,6.855,6.855,6.755,6.794,200000.0
2005-05-23 01:00:00,6.873,6.873,6.722,6.781,500000.0
2005-05-23 01:02:00,6.885,6.885,6.785,6.811,300000.0
2005-05-23 01:07:00,6.845,6.845,6.742,6.782,300000.0
2005-05-23 01:11:00,6.855,6.855,6.77,6.804,200000.0
2005-05-23 01:29:00,6.833,6.833,6.831,6.831,100000.0
2005-05-23 01:33:00,6.776,6.84,6.75,6.84,300000.0
2005-05-23 01:40:00,6.88,6.88,6.755,6.829,250000.0
2005-05-23 01:49:00,6.856,6.856,6.772,6.804,200000.0
2005-05-23 01:55:00,6.847,6.847,6.746,6.785,200000.0
2005-05-23 02:01:00,6.852,6.897,6.807,6.897,250000.0
2005-05-23 02:02:00,6.85,6.885,6.765,6.85,700000.0
2005-05-23 02:03:00,6.786,6.849,6.727,6.849,500000.0
2005-05-23 02:06:00,6.854,6.854,6.77,6.803,200000.0
2005-05-23 02:08:00,6.848,6.857,6.752,6.857,350000.0
2005-05-23 02:16:00,6.81,6.894,6.771,6.771,400000.0
2005-05-23 02:17:00,6.817,6.853,6.751,6.853,150000.0
2005-05-23 02:20:00,6.848,6.848,6.745,6.784,250000.0
2005-05-23 02:36:00,6.771,6.836,6.758,6.758,250000.0
2005-05-23 02:37:00,6.763,6.793,6.724,6.724,350000.0
2005-05-23 02:38:00,6.794,6.839,6.789,6.789,250000.0
2005-05-23 02:39:00,6.871,6.873,6.754,6.754,250000.0
2005-05-23 02:40:00,6.843,6.851,6.843,6.851,100000.0
2005-05-23 02:42:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 02:52:00,6.851,6.851,6.747,6.785,200000.0
2005-05-23 02:56:00,6.86,6.86,6.781,6.813,200000.0
2005-05-23 02:59:00,6.867,6.908,6.792,6.867,250000.0
2005-05-23 03:01:00,6.855,6.855,6.74,6.797,400000.0
2005-05-23 03:03:00,6.838,6.874,6.734,6.874,350000.0
2005-05-23 03:04:00,6.873,6.893,6.86,6.86,150000.0
2005-05-23 03:06:00,6.849,6.878,6.728,6.878,300000.0
2005-05-23 03:07:00,6.86,6.876,6.791,6.842,350000.0
2005-05-23 03:08:00,6.763,6.937,6.763,6.86,750000.0
2005-05-23 03:09:00,6.889,6.901,6.783,6.901,250000.0
2005-05-23 03:10:00,6.78,6.887,6.763,6.842,350000.0
2005-05-23 03:12:00,6.806,6.878,6.761,6.878,350000.0
2005-05-23 03:13:00,6.747,6.861,6.747,6.814,250000.0
2005-05-23 03:14:00,6.796,6.879,6.728,6.763,300000.0
2005-05-23 03:15:00,6.847,6.888,6.767,6.888,600000.0
2005-05-23 03:16:00,6.881,6.881,6.746,6.799,300000.0
2005-05-23 03:17:00,6.898,6.901,6.771,6.868,300000.0
2005-05-23 03:19:00,6.831,6.843,6.742,6.743,500000.0
2005-05-23 03:20:00,6.885,6.983,6.792,6.792,550000.0
2005-05-23 03:22:00,6.82,6.94,6.772,6.835,300000.0
2005-05-23 03:24:00,6.863,6.863,6.764,6.803,200000.0
2005-05-23 03:26:00,6.788,6.872,6.788,6.872,100000.0
2005-05-23 03:52:00,6.894,6.894,6.753,6.888,350000.0
2005-05-23 04:01:00,6.853,6.853,6.753,6.793,200000.0
2005-05-23 04:13:00,6.846,6.846,6.746,6.785,200000.0
2005-05-23 04:18:00,6.855,6.855,6.772,6.804,200000.0
2005-05-23 04:22:00,6.839,6.839,6.736,6.742,300000.0
2005-05-23 04:24:00,6.824,6.87,6.745,6.791,600000.0
2005-05-23 04:25:00,6.804,6.888,6.763,6.763,300000.0
2005-05-23 04:27:00,6.877,6.877,6.794,6.825,200000.0
2005-05-23 04:31:00,6.865,6.865,6.773,6.809,200000.0
2005-05-23 04:33:00,6.857,6.857,6.756,6.795,200000.0
2005-05-23 04:36:00,6.867,6.867,6.784,6.815,200000.0
2005-05-23 04:37:00,6.779,6.845,6.779,6.845,150000.0
2005-05-23 04:47:00,6.866,6.866,6.781,6.815,200000.0
2005-05-23 04:48:00,6.783,6.867,6.783,6.867,150000.0
2005-05-23 04:59:00,6.849,6.849,6.787,6.787,100000.0
2005-05-23 05:01:00,6.875,6.875,6.783,6.819,200000.0
2005-05-23 05:05:00,6.864,6.864,6.764,6.804,200000.0
2005-05-23 05:15:00,6.853,6.853,6.753,6.793,200000.0
2005-05-23 05:17:00,6.879,6.885,6.794,6.822,450000.0
2005-05-23 05:18:00,6.87,6.887,6.87,6.887,100000.0
2005-05-23 05:20:00,6.863,6.863,6.763,6.803,200000.0
2005-05-23 05:25:00,6.767,6.91,6.767,6.91,100000.0
2005-05-23 05:26:00,6.81,6.888,6.81,6.888,150000.0
2005-05-23 05:30:00,6.862,6.862,6.819,6.862,150000.0
2005-05-23 05:32:00,6.774,6.886,6.774,6.809,300000.0
2005-05-23 05:33:00,6.796,6.904,6.796,6.904,100000.0
2005-05-23 05:35:00,6.851,6.863,6.797,6.797,300000.0
2005-05-23 05:39:00,6.855,6.855,6.754,6.794,200000.0
2005-05-23 06:01:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 06:18:00,6.857,6.857,6.756,6.795,200000.0
2005-05-23 06:21:00,6.795,6.898,6.795,6.898,200000.0
2005-05-23 06:22:00,6.822,6.822,6.82,6.82,100000.0
2005-05-23 06:30:00,6.759,6.861,6.754,6.821,450000.0
2005-05-23 06:31:00,6.872,6.89,6.815,6.816,500000.0
2005-05-23 06:32:00,6.88,6.91,6.797,6.878,400000.0
2005-05-23 06:36:00,6.876,6.876,6.791,6.824,200000.0
2005-05-23 06:43:00,6.863,6.863,6.763,6.803,200000.0
2005-05-23 06:54:00,6.786,6.885,6.786,6.855,500000.0
2005-05-23 06:55:00,6.855,6.905,6.775,6.885,400000.0
2005-05-23 06:56:00,6.869,6.904,6.865,6.904,200000.0
2005-05-23 07:09:00,6.801,6.899,6.76,6.899,450000.0
2005-05-23 07:10:00,6.818,6.882,6.811,6.811,300000.0
2005-05-23 07:16:00,6.887,6.904,6.795,6.904,550000.0
2005-05-23 07:19:00,6.877,6.877,6.788,6.788,100000.0
2005-05-23 07:22:00,6.858,6.858,6.852,6.852,100000.0
2005-05-23 07:27:00,6.807,6.852,6.807,6.852,100000.0
2005-05-23 07:28:00,6.776,6.858,6.776,6.858,100000.0
2005-05-23 07:30:00,6.891,6.925,6.844,6.892,500000.0
2005-05-23 07:31:00,6.913,6.913,6.786,6.887,350000.0
2005-05-23 07:33:00,6.879,6.909,6.787,6.787,350000.0
2005-05-23 07:35:00,6.86,6.911,6.796,6.904,450000.0
2005-05-23 07:37:00,6.783,6.923,6.783,6.88,450000.0
2005-05-23 07:39:00,6.899,6.906,6.819,6.906,350000.0
2005-05-23 07:41:00,6.799,6.906,6.788,6.788,400000.0
2005-05-23 07:43:00,6.805,6.906,6.779,6.888,450000.0
2005-05-23 07:45:00,6.825,6.875,6.796,6.875,400000.0
2005-05-23 07:47:00,6.889,6.889,6.753,6.753,350000.0
2005-05-23 07:48:00,6.916,6.916,6.807,6.845,400000.0
2005-05-23 07:49:00,6.804,6.918,6.802,6.877,400000.0
2005-05-23 07:51:00,6.85,6.945,6.844,6.919,600000.0
2005-05-23 07:53:00,6.781,6.884,6.735,6.884,450000.0
2005-05-23 07:54:00,6.845,6.962,6.844,6.932,500000.0
2005-05-23 07:55:00,6.8,6.897,6.8,6.849,350000.0
2005-05-23 07:57:00,6.881,6.965,6.811,6.858,550000.0
2005-05-23 07:59:00,6.922,6.93,6.79,6.79,650000.0
2005-05-23 08:01:00,6.842,6.935,6.799,6.799,350000.0
2005-05-23 08:03:00,6.798,6.881,6.798,6.877,450000.0
2005-05-23 08:04:00,6.821,6.884,6.771,6.771,300000.0
2005-05-23 08:05:00,6.81,6.911,6.772,6.84,550000.0
2005-05-23 08:07:00,6.912,6.915,6.8,6.915,500000.0
2005-05-23 08:09:00,6.826,6.883,6.781,6.818,500000.0
2005-05-23 08:11:00,6.887,6.915,6.783,6.836,450000.0
2005-05-23 08:13:00,6.911,6.924,6.814,6.831,400000.0
2005-05-23 08:14:00,6.805,6.874,6.768,6.796,400000.0
2005-05-23 08:15:00,6.783,6.903,6.783,6.903,250000.0
2005-05-23 08:17:00,6.92,6.92,6.832,6.898,650000.0
2005-05-23 08:19:00,6.803,6.9,6.779,6.844,400000.0
2005-05-23 08:21:00,6.802,6.931,6.774,6.817,550000.0
2005-05-23 08:23:00,6.918,6.941,6.81,6.918,700000.0
2005-05-23 08:25:00,6.804,6.935,6.804,6.896,350000.0
2005-05-23 08:26:00,6.899,6.899,6.792,6.894,500000.0
2005-05-23 08:27:00,6.822,6.88,6.822,6.88,250000.0
2005-05-23 08:29:00,6.782,6.859,6.753,6.859,400000.0
2005-05-23 08:30:00,6.884,6.926,6.828,6.875,400000.0
2005-05-23 08:31:00,6.818,6.903,6.818,6.831,400000.0
2005-05-23 08:33:00,6.863,6.91,6.771,6.869,400000.0
2005-05-23 08:34:00,6.839,6.876,6.79,6.808,300000.0
2005-05-23 08:35:00,6.786,6.867,6.786,6.867,100000.0
2005-05-23 08:37:00,6.856,6.906,6.806,6.864,250000.0
2005-05-23 08:39:00,6.781,6.905,6.765,6.904,700000.0
2005-05-23 08:41:00,6.876,6.904,6.841,6.841,350000.0
2005-05-23 08:42:00,6.907,6.907,6.77,6.86,450000.0
2005-05-23 08:43:00,6.876,6.876,6.812,6.812,200000.0
2005-05-23 08:45:00,6.881,6.914,6.83,6.83,350000.0
2005-05-23 08:47:00,6.896,6.921,6.798,6.846,550000.0
2005-05-23 08:49:00,6.91,6.91,6.8,6.858,400000.0
2005-05-23 08:50:00,6.91,6.91,6.773,6.861,350000.0
2005-05-23 08:51:00,6.879,6.922,6.789,6.841,350000.0
2005-05-23 08:53:00,6.891,6.908,6.816,6.878,400000.0
2005-05-23 08:55:00,6.903,6.907,6.765,6.907,250000.0
2005-05-23 08:57:00,6.871,6.946,6.804,6.88,550000.0
2005-05-23 08:59:00,6.914,6.917,6.788,6.864,500000.0
2005-05-23 09:00:00,6.857,6.913,6.774,6.784,550000.0
2005-05-23 09:01:00,6.859,6.909,6.778,6.909,400000.0
2005-05-23 09:03:00,6.884,6.94,6.798,6.798,500000.0
2005-05-23 09:05:00,6.846,6.886,6.783,6.886,400000.0
2005-05-23 09:07:00,6.757,6.865,6.728,6.858,750000.0
2005-05-23 09:08:00,6.779,6.943,6.779,6.899,500000.0
2005-05-23 09:11:00,6.879,6.879,6.769,6.808,550000.0
2005-05-23 09:12:00,6.905,6.979,6.821,6.824,550000.0
2005-05-23 09:13:00,6.832,6.903,6.772,6.903,450000.0
2005-05-23 09:15:00,6.833,6.893,6.801,6.86,350000.0
2005-05-23 09:17:00,6.773,6.899,6.773,6.869,550000.0
2005-05-23 09:19:00,6.889,6.906,6.809,6.888,450000.0
2005-05-23 09:20:00,6.823,6.904,6.791,6.791,450000.0
2005-05-23 09:22:00,6.855,6.89,6.798,6.89,250000.0
2005-05-23 09:24:00,6.769,6.861,6.769,6.826,400000.0
2005-05-23 09:25:00,6.91,6.922,6.822,6.836,350000.0
2005-05-23 09:27:00,6.843,6.936,6.783,6.783,250000.0
2005-05-23 09:28:00,6.812,6.862,6.771,6.862,350000.0
2005-05-23 09:31:00,6.875,6.875,6.793,6.851,400000.0
2005-05-23 09:33:00,6.865,6.899,6.743,6.899,450000.0
2005-05-23 09:34:00,6.872,6.932,6.798,6.886,550000.0
2005-05-23 09:36:00,6.83,6.906,6.769,6.772,500000.0
2005-05-23 09:39:00,6.917,6.985,6.815,6.924,500000.0
2005-05-23 09:41:00,6.863,6.913,6.798,6.798,350000.0
2005-05-23 09:43:00,6.926,6.928,6.792,6.903,350000.0
2005-05-23 09:45:00,6.906,6.906,6.753,6.884,450000.0
2005-05-23 09:47:00,6.818,6.918,6.818,6.839,450000.0
2005-05-23 09:49:00,6.853,6.908,6.778,6.801,350000.0
2005-05-23 09:51:00,6.889,6.889,6.804,6.868,350000.0
2005-05-23 09:53:00,6.79,6.934,6.79,6.791,400000.0
2005-05-23 09:55:00,6.901,6.943,6.828,6.844,400000.0
2005-05-23 09:57:00,6.836,6.918,6.798,6.902,500000.0
2005-05-23 09:59:00,6.83,6.914,6.776,6.914,450000.0
2005-05-23 10:01:00,6.876,6.929,6.799,6.891,500000.0
2005-05-23 10:03:00,6.884,6.909,6.801,6.823,400000.0
2005-05-23 10:05:00,6.797,6.93,6.797,6.922,400000.0
2005-05-23 10:06:00,6.854,6.932,6.799,6.932,450000.0
2005-05-23 10:07:00,6.861,6.878,6.768,6.809,400000.0
2005-05-23 10:08:00,6.924,6.932,6.806,6.932,300000.0
2005-05-23 10:09:00,6.914,6.914,6.751,6.903,450000.0
2005-05-23 10:10:00,6.897,6.908,6.786,6.895,550000.0
2005-05-23 10:11:00,6.918,6.919,6.791,6.791,500000.0
2005-05-23 10:12:00,6.894,6.894,6.77,6.851,350000.0
2005-05-23 10:13:00,6.832,6.881,6.761,6.792,500000.0
2005-05-23 10:14:00,6.792,6.931,6.792,6.847,450000.0
2005-05-23 10:15:00,6.937,6.937,6.83,6.883,350000.0
2005-05-23 10:16:00,6.775,6.927,6.775,6.885,400000.0
2005-05-23 10:17:00,6.847,6.879,6.77,6.793,400000.0
2005-05-23 10:18:00,6.899,6.899,6.743,6.772,450000.0
2005-05-23 10:19:00,6.819,6.905,6.768,6.853,400000.0
2005-05-23 10:20:00,6.823,6.885,6.795,6.795,550000.0
2005-05-23 10:21:00,6.865,6.906,6.847,6.895,400000.0
2005-05-23 10:22:00,6.785,6.917,6.785,6.838,400000.0
2005-05-23 10:23:00,6.888,6.947,6.8,6.896,450000.0
2005-05-23 10:25:00,6.796,6.919,6.739,6.881,700000.0
2005-05-23 10:27:00,6.883,6.91,6.799,6.91,450000.0
2005-05-23 10:28:00,6.917,6.917,6.782,6.822,350000.0
2005-05-23 10:29:00,6.921,6.921,6.778,6.891,900000.0
2005-05-23 10:30:00,6.824,6.906,6.776,6.829,400000.0
2005-05-23 10:31:00,6.775,6.87,6.775,6.829,350000.0
2005-05-23 10:32:00,6.851,6.92,6.805,6.899,700000.0
2005-05-23 10:33:00,6.889,6.921,6.798,6.921,400000.0
2005-05-23 10:34:00,6.932,6.953,6.804,6.899,500000.0
2005-05-23 10:35:00,6.83,6.934,6.823,6.854,400000.0
2005-05-23 10:36:00,6.822,6.908,6.788,6.808,500000.0
2005-05-23 10:38:00,6.779,6.933,6.779,6.896,400000.0
2005-05-23 10:39:00,6.908,6.97,6.792,6.792,650000.0
2005-05-23 10:41:00,6.887,6.892,6.789,6.789,350000.0
2005-05-23 10:42:00,6.872,6.918,6.78,6.882,750000.0
2005-05-23 10:43:00,6.871,6.965,6.809,6.832,400000.0
2005-05-23 10:44:00,6.855,6.885,6.748,6.864,900000.0
2005-05-23 10:45:00,6.87,6.912,6.776,6.864,350000.0
2005-05-23 10:46:00,6.885,6.928,6.809,6.917,400000.0
2005-05-23 10:47:00,6.882,6.92,6.784,6.784,350000.0
2005-05-23 10:49:00,6.937,6.937,6.814,6.814,600000.0
2005-05-23 10:51:00,6.868,6.889,6.745,6.883,550000.0
2005-05-23 10:53:00,6.856,6.892,6.754,6.818,500000.0
2005-05-23 10:55:00,6.88,6.942,6.81,6.877,800000.0
2005-05-23 10:56:00,6.859,6.922,6.778,6.916,400000.0
2005-05-23 10:58:00,6.811,6.919,6.776,6.847,350000.0
2005-05-23 10:59:00,6.906,6.923,6.784,6.784,450000.0
2005-05-23 11:00:00,6.83,6.917,6.785,6.806,350000.0
2005-05-23 11:01:00,6.753,6.893,6.749,6.853,500000.0
2005-05-23 11:03:00,6.835,6.918,6.785,6.828,550000.0
2005-05-23 11:04:00,6.911,6.911,6.805,6.907,400000.0
2005-05-23 11:07:00,6.855,6.889,6.783,6.889,450000.0
2005-05-23 11:09:00,6.9,6.9,6.784,6.88,500000.0
2005-05-23 11:11:00,6.896,6.922,6.795,6.89,350000.0
2005-05-23 11:13:00,6.879,6.915,6.765,6.915,500000.0
2005-05-23 11:15:00,6.818,6.948,6.813,6.843,400000.0
2005-05-23 11:17:00,6.912,6.923,6.797,6.923,350000.0
2005-05-23 11:18:00,6.847,6.91,6.846,6.868,350000.0
2005-05-23 11:19:00,6.791,6.911,6.74,6.911,550000.0
2005-05-23 11:21:00,6.914,6.914,6.775,6.881,450000.0
2005-05-23 11:23:00,6.786,6.954,6.786,6.822,500000.0
2005-05-23 11:25:00,6.812,6.916,6.806,6.81,550000.0
2005-05-23 11:26:00,6.894,6.913,6.797,6.913,400000.0
2005-05-23 11:27:00,6.815,6.944,6.815,6.93,500000.0
2005-05-23 11:28:00,6.816,6.915,6.796,6.881,350000.0
2005-05-23 11:29:00,6.81,6.899,6.79,6.828,500000.0
2005-05-23 11:30:00,6.917,6.943,6.807,6.807,500000.0
2005-05-23 11:31:00,6.886,6.913,6.791,6.862,350000.0
2005-05-23 11:32:00,6.899,6.969,6.832,6.832,450000.0
2005-05-23 11:35:00,6.901,6.912,6.777,6.852,450000.0
2005-05-23 11:37:00,6.826,6.923,6.778,6.887,400000.0
2005-05-23 11:39:00,6.843,6.9,6.792,6.811,350000.0
2005-05-23 11:40:00,6.833,6.919,6.799,6.866,400000.0
2005-05-23 11:41:00,6.797,6.878,6.794,6.843,350000.0
2005-05-23 11:42:00,6.821,6.924,6.821,6.893,350000.0
2005-05-23 11:43:00,6.91,6.918,6.801,6.918,350000.0
2005-05-23 11:45:00,6.818,6.882,6.781,6.882,550000.0
2005-05-23 11:47:00,6.848,6.931,6.776,6.881,500000.0
2005-05-23 11:48:00,6.857,6.888,6.79,6.888,400000.0
2005-05-23 11:49:00,6.879,6.966,6.813,6.89,350000.0
2005-05-23 11:50:00,6.87,6.93,6.816,6.93,350000.0
2005-05-23 11:51:00,6.779,6.889,6.774,6.889,450000.0
2005-05-23 11:52:00,6.855,6.951,6.829,6.946,450000.0
2005-05-23 11:53:00,6.798,6.921,6.798,6.833,400000.0
2005-05-23 11:54:00,6.933,6.933,6.82,6.883,550000.0
2005-05-23 11:55:00,6.89,6.946,6.819,6.934,350000.0
2005-05-23 11:56:00,6.868,6.956,6.868,6.875,350000.0
2005-05-23 11:57:00,6.929,6.929,6.817,6.894,450000.0
2005-05-23 11:58:00,6.819,6.934,6.809,6.931,350000.0
2005-05-23 11:59:00,6.899,6.938,6.816,6.861,450000.0
2005-05-23 12:00:00,6.889,6.893,6.797,6.797,350000.0
2005-05-23 12:02:00,6.935,6.953,6.815,6.815,400000.0
2005-05-23 12:03:00,6.824,6.95,6.819,6.9,550000.0
2005-05-23 12:04:00,6.857,6.919,6.807,6.807,350000.0
2005-05-23 12:05:00,6.896,6.947,6.823,6.852,350000.0
2005-05-23 12:07:00,6.937,6.979,6.816,6.897,450000.0
2005-05-23 12:09:00,6.82,6.916,6.813,6.838,350000.0
2005-05-23 12:11:00,6.849,6.894,6.796,6.818,300000.0
2005-05-23 12:13:00,6.885,6.931,6.818,6.891,400000.0
2005-05-23 12:14:00,6.883,6.904,6.738,6.793,550000.0
2005-05-23 12:15:00,6.835,6.909,6.774,6.819,400000.0
2005-05-23 12:16:00,6.819,6.917,6.795,6.848,400000.0
2005-05-23 12:17:00,6.894,6.923,6.867,6.914,400000.0
2005-05-23 12:18:00,6.906,6.906,6.829,6.829,450000.0
2005-05-23 12:19:00,6.865,6.936,6.805,6.829,450000.0
2005-05-23 12:21:00,6.889,6.933,6.801,6.906,500000.0
2005-05-23 12:22:00,6.945,6.945,6.835,6.91,400000.0
2005-05-23 12:23:00,6.935,6.945,6.816,6.822,400000.0
2005-05-23 12:24:00,6.936,6.936,6.843,6.913,600000.0
2005-05-23 12:25:00,6.93,6.93,6.812,6.904,450000.0
2005-05-23 12:27:00,6.909,6.946,6.836,6.923,550000.0
2005-05-23 12:29:00,6.904,6.944,6.798,6.808,500000.0
2005-05-23 12:31:00,6.9,6.9,6.829,6.891,350000.0
2005-05-23 12:33:00,6.853,6.959,6.843,6.921,400000.0
2005-05-23 12:34:00,6.821,6.937,6.797,6.797,450000.0
2005-05-23 12:35:00,6.943,6.943,6.816,6.816,350000.0
2005-05-23 12:37:00,6.935,6.935,6.831,6.839,500000.0
2005-05-23 12:38:00,6.901,6.914,6.785,6.861,450000.0
2005-05-23 12:39:00,6.904,6.954,6.807,6.9,450000.0
2005-05-23 12:41:00,6.891,6.928,6.808,6.928,450000.0
2005-05-23 12:42:00,6.819,6.944,6.819,6.903,550000.0
2005-05-23 12:45:00,6.867,6.937,6.815,6.869,400000.0
2005-05-23 12:47:00,6.865,6.958,6.814,6.873,350000.0
2005-05-23 12:49:00,6.859,6.944,6.817,6.835,450000.0
2005-05-23 12:51:00,6.828,6.965,6.828,6.947,500000.0
2005-05-23 12:52:00,6.863,6.944,6.839,6.918,500000.0
2005-05-23 12:53:00,6.829,6.94,6.829,6.916,500000.0
2005-05-23 12:54:00,6.912,6.912,6.786,6.856,450000.0
2005-05-23 12:55:00,6.855,6.939,6.829,6.939,450000.0
2005-05-23 12:57:00,6.898,6.944,6.811,6.811,400000.0
2005-05-23 12:58:00,6.843,6.935,6.787,6.824,400000.0
2005-05-23 12:59:00,6.864,6.896,6.773,6.896,450000.0
2005-05-23 13:01:00,6.812,6.968,6.812,6.906,400000.0
2005-05-23 13:02:00,6.825,6.911,6.809,6.863,400000.0
2005-05-23 13:03:00,6.88,6.956,6.816,6.816,450000.0
2005-05-23 13:05:00,6.801,6.909,6.801,6.908,400000.0
2005-05-23 13:07:00,6.936,6.936,6.822,6.87,500000.0
2005-05-23 13:09:00,6.945,6.945,6.833,6.835,450000.0
2005-05-23 13:11:00,6.824,6.914,6.824,6.883,400000.0
2005-05-23 13:13:00,6.929,6.929,6.806,6.906,450000.0
2005-05-23 13:15:00,6.859,6.938,6.797,6.896,400000.0
2005-05-23 13:17:00,6.926,6.945,6.846,6.945,450000.0
2005-05-23 13:19:00,6.853,6.926,6.802,6.829,400000.0
2005-05-23 13:20:00,6.841,6.92,6.813,6.866,500000.0
2005-05-23 13:21:00,6.803,6.919,6.801,6.801,350000.0
2005-05-23 13:23:00,6.862,6.937,6.821,6.833,350000.0
2005-05-23 13:25:00,6.92,6.935,6.848,6.935,350000.0
2005-05-23 13:27:00,6.842,6.939,6.842,6.906,500000.0
2005-05-23 13:29:00,6.934,6.939,6.791,6.901,350000.0
2005-05-23 13:31:00,6.797,6.904,6.797,6.904,450000.0
2005-05-23 13:33:00,6.845,6.911,6.817,6.854,350000.0
2005-05-23 13:35:00,6.886,6.955,6.824,6.824,400000.0
2005-05-23 13:36:00,6.861,6.936,6.801,6.894,450000.0
2005-05-23 13:37:00,6.84,6.925,6.819,6.895,350000.0
2005-05-23 13:38:00,6.862,6.939,6.817,6.939,400000.0
2005-05-23 13:39:00,6.904,6.945,6.829,6.905,500000.0
2005-05-23 13:40:00,6.909,6.948,6.829,6.941,350000.0
2005-05-23 13:42:00,6.922,6.923,6.838,6.91,350000.0
2005-05-23 13:43:00,6.933,6.956,6.805,6.912,500000.0
2005-05-23 13:44:00,6.84,6.946,6.821,6.868,350000.0
2005-05-23 13:45:00,6.829,6.928,6.799,6.917,400000.0
2005-05-23 13:46:00,6.866,6.943,6.824,6.88,450000.0
2005-05-23 13:47:00,6.901,6.944,6.901,6.944,100000.0
2005-05-23 13:48:00,6.906,6.936,6.831,6.905,400000.0
2005-05-23 13:49:00,6.814,6.949,6.814,6.92,350000.0
2005-05-23 13:51:00,6.94,6.94,6.831,6.831,350000.0
2005-05-23 13:53:00,6.844,6.943,6.803,6.857,450000.0
2005-05-23 13:54:00,6.886,6.942,6.832,6.934,400000.0
2005-05-23 13:55:00,6.897,6.941,6.878,6.91,350000.0
2005-05-23 13:57:00,6.875,6.943,6.827,6.827,400000.0
2005-05-23 13:58:00,6.79,6.919,6.79,6.919,350000.0
2005-05-23 13:59:00,6.882,6.97,6.797,6.799,400000.0
2005-05-23 14:00:00,6.9,6.916,6.813,6.861,350000.0
2005-05-23 14:01:00,6.884,6.935,6.822,6.935,400000.0
2005-05-23 14:02:00,6.941,6.943,6.825,6.891,350000.0
2005-05-23 14:03:00,6.926,6.935,6.853,6.91,350000.0
2005-05-23 14:05:00,6.827,6.827,6.827,6.827,50000.0
2005-05-23 14:06:00,6.92,6.946,6.838,6.926,350000.0
2005-05-23 14:07:00,6.908,6.924,6.8,6.898,400000.0
2005-05-23 14:09:00,6.812,6.986,6.812,6.863,550000.0
2005-05-23 14:10:00,6.812,6.946,6.812,6.867,350000.0
2005-05-23 14:11:00,6.87,6.925,6.841,6.925,400000.0
2005-05-23 14:12:00,6.937,6.945,6.9,6.942,450000.0
2005-05-23 14:13:00,6.886,6.886,6.784,6.82,350000.0
2005-05-23 14:15:00,6.801,6.944,6.801,6.848,500000.0
2005-05-23 14:16:00,6.835,6.923,6.811,6.878,450000.0
2005-05-23 14:17:00,6.909,6.921,6.834,6.863,450000.0
2005-05-23 14:19:00,6.92,6.952,6.824,6.945,500000.0
2005-05-23 14:20:00,6.837,6.935,6.837,6.848,350000.0
2005-05-23 14:21:00,6.823,6.928,6.823,6.877,450000.0
2005-05-23 14:22:00,6.913,6.939,6.806,6.939,450000.0
2005-05-23 14:24:00,6.937,6.948,6.868,6.938,400000.0
2005-05-23 14:25:00,6.85,6.905,6.835,6.856,350000.0
2005-05-23 14:26:00,6.871,6.94,6.822,6.863,350000.0
2005-05-23 14:27:00,6.866,6.922,6.782,6.922,400000.0
2005-05-23 14:28:00,6.893,6.904,6.794,6.867,400000.0
2005-05-23 14:29:00,6.88,6.93,6.8,6.902,350000.0
2005-05-23 14:30:00,6.863,6.95,6.826,6.826,550000.0
2005-05-23 14:31:00,6.847,6.937,6.841,6.925,400000.0
2005-05-23 14:32:00,6.901,6.93,6.843,6.861,500000.0
2005-05-23 14:33:00,6.935,6.954,6.813,6.86,300000.0
2005-05-23 14:34:00,6.897,6.967,6.834,6.834,450000.0
2005-05-23 14:35:00,6.907,6.928,6.858,6.858,350000.0
2005-05-23 14:36:00,6.916,6.926,6.819,6.926,400000.0
2005-05-23 14:37:00,6.844,6.933,6.767,6.923,550000.0
2005-05-23 14:38:00,6.881,6.927,6.843,6.905,400000.0
2005-05-23 14:39:00,6.928,6.998,6.827,6.85,500000.0
2005-05-23 14:40:00,6.889,6.928,6.82,6.861,400000.0
2005-05-23 14:41:00,6.839,6.947,6.839,6.912,550000.0
2005-05-23 14:42:00,6.796,6.903,6.777,6.892,400000.0
2005-05-23 14:43:00,6.916,6.968,6.834,6.96,500000.0
2005-05-23 14:44:00,6.84,6.914,6.819,6.903,450000.0
2005-05-23 14:45:00,6.884,6.925,6.834,6.904,400000.0
2005-05-23 14:46:00,6.902,6.933,6.87,6.873,350000.0
2005-05-23 14:47:00,6.897,6.927,6.802,6.915,350000.0
2005-05-23 14:48:00,6.903,6.924,6.829,6.907,400000.0
2005-05-23 14:49:00,6.962,7.007,6.829,6.836,500000.0
2005-05-23 14:50:00,6.852,6.936,6.805,6.805,400000.0
2005-05-23 14:51:00,6.925,6.935,6.823,6.889,350000.0
2005-05-23 14:52:00,6.947,6.947,6.853,6.874,450000.0
2005-05-23 14:53:00,6.853,6.928,6.823,6.886,400000.0
2005-05-23 14:54:00,6.801,6.935,6.793,6.828,550000.0
2005-05-23 14:55:00,6.888,6.91,6.782,6.782,450000.0
2005-05-23 14:56:00,6.903,6.933,6.805,6.922,550000.0
2005-05-23 14:57:00,6.928,6.928,6.822,6.916,450000.0
2005-05-23 14:58:00,6.838,6.903,6.82,6.893,400000.0
2005-05-23 14:59:00,6.862,6.928,6.788,6.928,550000.0
2005-05-23 15:00:00,6.819,6.976,6.819,6.864,450000.0
2005-05-23 15:01:00,6.893,6.935,6.814,6.892,450000.0
2005-05-23 15:02:00,6.811,6.934,6.803,6.871,450000.0
2005-05-23 15:03:00,6.908,6.938,6.803,6.938,500000.0
2005-05-23 15:04:00,6.847,6.941,6.791,6.824,550000.0
2005-05-23 15:05:00,6.827,6.988,6.827,6.87,550000.0
2005-05-23 15:06:00,6.911,6.917,6.877,6.877,400000.0
2005-05-23 15:07:00,6.836,6.955,6.826,6.906,350000.0
2005-05-23 15:08:00,6.834,6.976,6.832,6.913,500000.0
2005-05-23 15:09:00,6.919,6.97,6.827,6.828,450000.0
2005-05-23 15:10:00,6.824,6.935,6.798,6.857,400000.0
2005-05-23 15:11:00,6.862,6.988,6.824,6.85,500000.0
2005-05-23 15:12:00,6.923,6.943,6.858,6.928,500000.0
2005-05-23 15:13:00,6.929,6.964,6.866,6.96,400000.0
2005-05-23 15:14:00,6.892,6.931,6.813,6.859,350000.0
2005-05-23 15:15:00,6.803,6.932,6.8,6.881,400000.0
2005-05-23 15:16:00,6.946,6.946,6.835,6.835,100000.0
2005-05-23 15:17:00,6.891,6.949,6.834,6.9,450000.0
2005-05-23 15:18:00,6.953,6.953,6.819,6.874,400000.0
2005-05-23 15:19:00,6.89,6.959,6.861,6.91,450000.0
2005-05-23 15:20:00,6.869,6.95,6.86,6.95,400000.0
2005-05-23 15:21:00,6.938,6.96,6.841,6.96,550000.0
2005-05-23 15:22:00,6.925,6.95,6.876,6.927,450000.0
2005-05-23 15:23:00,6.871,6.954,6.871,6.933,400000.0
2005-05-23 15:24:00,6.923,6.957,6.84,6.942,350000.0
2005-05-23 15:25:00,6.95,6.962,6.839,6.918,350000.0
2005-05-23 15:26:00,6.848,6.943,6.842,6.842,550000.0
2005-05-23 15:27:00,6.85,6.954,6.834,6.863,350000.0
2005-05-23 15:28:00,6.84,6.94,6.84,6.915,350000.0
2005-05-23 15:29:00,6.858,6.978,6.824,6.947,550000.0
2005-05-23 15:30:00,6.905,6.937,6.808,6.876,450000.0
2005-05-23 15:31:00,6.851,6.95,6.838,6.838,500000.0
2005-05-23 15:33:00,6.896,6.897,6.812,6.897,400000.0
2005-05-23 15:34:00,6.818,6.929,6.784,6.784,400000.0
2005-05-23 15:35:00,6.854,6.917,6.831,6.874,400000.0
2005-05-23 15:36:00,6.891,6.939,6.801,6.939,550000.0
2005-05-23 15:37:00,6.848,6.974,6.841,6.915,400000.0
2005-05-23 15:38:00,6.885,6.978,6.872,6.898,450000.0
2005-05-23 15:39:00,6.94,6.957,6.844,6.953,400000.0
2005-05-23 15:40:00,6.832,6.96,6.832,6.844,450000.0
2005-05-23 15:41:00,6.804,6.944,6.804,6.915,400000.0
2005-05-23 15:42:00,6.927,6.927,6.822,6.845,350000.0
2005-05-23 15:43:00,6.857,6.899,6.792,6.8,450000.0
2005-05-23 15:44:00,6.924,6.949,6.847,6.928,350000.0
2005-05-23 15:45:00,6.931,6.947,6.828,6.931,450000.0
2005-05-23 15:46:00,6.863,6.973,6.851,6.862,400000.0
2005-05-23 15:47:00,6.916,6.972,6.825,6.825,550000.0
2005-05-23 15:48:00,6.841,6.88,6.789,6.804,350000.0
2005-05-23 15:49:00,6.881,6.945,6.871,6.945,350000.0
2005-05-23 15:50:00,6.874,6.975,6.816,6.923,550000.0
2005-05-23 15:51:00,6.905,6.947,6.811,6.819,350000.0
2005-05-23 15:52:00,6.81,6.919,6.792,6.792,350000.0
2005-05-23 15:53:00,6.909,6.953,6.832,6.91,500000.0
2005-05-23 15:54:00,6.925,6.933,6.868,6.933,450000.0
2005-05-23 15:55:00,6.821,6.916,6.821,6.916,500000.0
2005-05-23 15:56:00,6.791,6.932,6.791,6.873,450000.0
2005-05-23 15:57:00,6.863,6.897,6.825,6.866,450000.0
2005-05-23 15:58:00,6.839,6.938,6.8,6.938,500000.0
2005-05-23 15:59:00,6.945,6.945,6.848,6.863,450000.0
2005-05-23 16:00:00,6.907,6.989,6.807,6.923,500000.0
2005-05-23 16:01:00,6.925,6.925,6.815,6.815,400000.0
2005-05-23 16:02:00,6.856,6.988,6.834,6.905,550000.0
2005-05-23 16:03:00,6.934,6.934,6.803,6.852,450000.0
2005-05-23 16:04:00,6.788,6.908,6.771,6.884,550000.0
2005-05-23 16:05:00,6.833,6.921,6.804,6.865,400000.0
2005-05-23 16:06:00,6.845,6.949,6.806,6.922,350000.0
2005-05-23 16:07:00,6.867,6.991,6.85,6.85,500000.0
2005-05-23 16:08:00,6.816,6.924,6.816,6.866,550000.0
2005-05-23 16:09:00,6.832,6.946,6.818,6.946,350000.0
2005-05-23 16:10:00,6.916,6.924,6.807,6.917,500000.0
2005-05-23 16:11:00,6.817,6.946,6.813,6.813,500000.0
2005-05-23 16:12:00,6.871,6.89,6.824,6.86,350000.0
2005-05-23 16:13:00,6.862,6.961,6.862,6.961,450000.0
2005-05-23 16:14:00,6.949,6.949,6.809,6.872,500000.0
2005-05-23 16:15:00,6.944,6.951,6.813,6.813,350000.0
2005-05-23 16:16:00,6.884,6.954,6.835,6.916,550000.0
2005-05-23 16:17:00,6.921,6.954,6.829,6.829,350000.0
2005-05-23 16:18:00,6.948,6.97,6.839,6.929,400000.0
2005-05-23 16:19:00,6.846,6.858,6.846,6.858,100000.0
2005-05-23 16:20:00,6.957,6.989,6.856,6.856,550000.0
2005-05-23 16:21:00,6.865,6.963,6.827,6.901,500000.0
2005-05-23 16:22:00,6.923,6.94,6.849,6.886,450000.0
2005-05-23 16:23:00,6.846,6.966,6.846,6.848,400000.0
2005-05-23 16:24:00,6.915,6.968,6.844,6.965,550000.0
2005-05-23 16:25:00,6.928,6.96,6.886,6.958,350000.0
2005-05-23 16:26:00,6.935,6.999,6.842,6.842,550000.0
2005-05-23 16:27:00,6.873,6.986,6.85,6.968,450000.0
2005-05-23 16:28:00,6.904,6.947,6.852,6.941,400000.0
2005-05-23 16:29:00,6.898,6.943,6.821,6.83,400000.0
2005-05-23 16:30:00,6.855,6.945,6.822,6.92,550000.0
2005-05-23 16:31:00,6.872,6.957,6.823,6.884,400000.0
2005-05-23 16:32:00,6.851,6.972,6.851,6.925,400000.0
2005-05-23 16:33:00,6.862,6.951,6.823,6.869,350000.0
2005-05-23 16:34:00,6.895,6.955,6.855,6.955,350000.0
2005-05-23 16:35:00,6.844,6.928,6.772,6.833,500000.0
2005-05-23 16:36:00,6.953,6.968,6.875,6.888,500000.0
2005-05-23 16:37:00,6.968,6.968,6.861,6.876,500000.0
2005-05-23 16:38:00,6.844,7.004,6.844,6.869,450000.0
2005-05-23 16:39:00,6.903,6.958,6.873,6.95,500000.0
2005-05-23 16:40:00,6.874,6.949,6.82,6.926,400000.0
2005-05-23 16:41:00,6.84,6.935,6.84,6.859,350000.0
2005-05-23 16:42:00,6.858,6.966,6.851,6.962,500000.0
2005-05-23 16:43:00,6.837,6.961,6.837,6.885,350000.0
2005-05-23 16:44:00,6.976,6.977,6.848,6.848,400000.0
2005-05-23 16:45:00,6.838,6.924,6.838,6.887,400000.0
2005-05-23 16:47:00,6.853,6.967,6.821,6.859,600000.0
2005-05-23 16:49:00,6.927,6.973,6.849,6.849,450000.0
2005-05-23 16:50:00,6.917,6.955,6.833,6.833,250000.0
2005-05-23 16:51:00,6.943,6.943,6.791,6.791,400000.0
2005-05-23 16:52:00,6.852,6.947,6.841,6.947,450000.0
2005-05-23 16:53:00,6.848,6.905,6.797,6.847,350000.0
2005-05-23 16:54:00,6.852,6.95,6.829,6.833,450000.0
2005-05-23 16:55:00,6.928,6.955,6.829,6.873,550000.0
2005-05-23 16:56:00,6.841,6.955,6.825,6.849,400000.0
2005-05-23 16:57:00,6.844,6.949,6.841,6.841,300000.0
2005-05-23 16:58:00,6.849,6.941,6.843,6.91,500000.0
2005-05-23 16:59:00,6.879,6.969,6.868,6.877,400000.0
2005-05-23 17:00:00,6.932,6.932,6.795,6.803,350000.0
2005-05-23 17:01:00,6.851,6.928,6.788,6.846,500000.0
2005-05-23 17:02:00,6.852,6.929,6.846,6.9,400000.0
2005-05-23 17:03:00,6.882,6.966,6.855,6.906,500000.0
2005-05-23 17:04:00,6.863,6.964,6.832,6.89,350000.0
2005-05-23 17:05:00,6.946,6.949,6.803,6.897,400000.0
2005-05-23 17:06:00,6.962,6.962,6.836,6.922,350000.0
2005-05-23 17:07:00,6.926,6.955,6.822,6.873,500000.0
2005-05-23 17:08:00,6.801,6.944,6.801,6.868,500000.0
2005-05-23 17:09:00,6.901,6.944,6.815,6.856,300000.0
2005-05-23 17:10:00,6.911,6.958,6.845,6.915,350000.0
2005-05-23 17:11:00,6.955,6.957,6.82,6.837,400000.0
2005-05-23 17:12:00,6.921,6.958,6.868,6.877,400000.0
2005-05-23 17:13:00,6.913,6.952,6.821,6.945,450000.0
2005-05-23 17:14:00,6.871,6.925,6.803,6.923,550000.0
2005-05-23 17:15:00,6.84,6.95,6.806,6.871,350000.0
2005-05-23 17:16:00,6.929,6.929,6.815,6.885,450000.0
2005-05-23 17:17:00,6.937,6.937,6.814,6.814,250000.0
2005-05-23 17:18:00,6.896,6.929,6.842,6.926,350000.0
2005-05-23 17:19:00,6.819,6.968,6.819,6.92,450000.0
2005-05-23 17:21:00,6.916,6.951,6.826,6.914,400000.0
2005-05-23 17:22:00,6.869,6.932,6.822,6.873,400000.0
2005-05-23 17:23:00,6.844,6.946,6.844,6.925,550000.0
2005-05-23 17:24:00,6.922,6.935,6.845,6.857,350000.0
2005-05-23 17:25:00,6.916,6.918,6.817,6.918,400000.0
2005-05-23 17:26:00,6.821,6.928,6.809,6.898,450000.0
2005-05-23 17:27:00,6.924,6.943,6.843,6.926,400000.0
2005-05-23 17:28:00,6.882,6.949,6.804,6.804,550000.0
2005-05-23 17:29:00,6.85,6.957,6.85,6.945,500000.0
2005-05-23 17:30:00,6.819,6.955,6.819,6.938,450000.0
2005-05-23 17:31:00,6.89,6.996,6.844,6.918,600000.0
2005-05-23 17:32:00,6.839,6.945,6.833,6.891,400000.0
2005-05-23 17:33:00,6.885,6.926,6.808,6.926,400000.0
2005-05-23 17:34:00,6.923,6.983,6.842,6.958,450000.0
2005-05-23 17:35:00,6.89,6.951,6.832,6.892,500000.0
2005-05-23 17:36:00,6.905,6.962,6.827,6.942,450000.0
2005-05-23 17:37:00,6.934,6.934,6.787,6.881,550000.0
2005-05-23 17:39:00,6.915,6.923,6.825,6.845,350000.0
2005-05-23 17:40:00,6.829,6.935,6.82,6.932,500000.0
2005-05-23 17:41:00,6.923,6.938,6.869,6.907,350000.0
2005-05-23 17:42:00,6.836,6.939,6.836,6.915,500000.0
2005-05-23 17:43:00,6.967,6.973,6.821,6.851,400000.0
2005-05-23 17:44:00,6.933,6.956,6.842,6.921,450000.0
2005-05-23 17:45:00,6.875,6.986,6.875,6.887,550000.0
2005-05-23 17:46:00,6.865,6.929,6.865,6.882,150000.0
2005-05-23 17:47:00,6.912,6.915,6.797,6.863,400000.0
2005-05-23 17:48:00,6.928,6.944,6.832,6.944,400000.0
2005-05-23 17:49:00,6.909,6.954,6.864,6.918,350000.0
2005-05-23 17:50:00,6.933,6.955,6.845,6.845,550000.0
2005-05-23 17:51:00,6.857,6.893,6.78,6.837,550000.0
2005-05-23 17:52:00,6.9,6.933,6.783,6.797,350000.0
2005-05-23 17:53:00,6.887,6.923,6.856,6.856,500000.0
2005-05-23 17:54:00,6.864,6.95,6.821,6.95,350000.0
2005-05-23 17:55:00,6.842,6.947,6.841,6.912,350000.0
2005-05-23 17:56:00,6.83,6.955,6.83,6.871,400000.0
2005-05-23 17:58:00,6.914,6.928,6.846,6.89,450000.0
2005-05-23 17:59:00,6.818,6.941,6.818,6.941,350000.0
2005-05-23 18:00:00,6.842,6.952,6.842,6.927,350000.0
2005-05-23 18:01:00,6.905,6.953,6.824,6.876,450000.0
2005-05-23 18:02:00,6.837,6.938,6.833,6.907,500000.0
2005-05-23 18:03:00,6.875,6.904,6.852,6.885,350000.0
2005-05-23 18:04:00,6.925,6.927,6.781,6.845,400000.0
2005-05-23 18:05:00,6.854,6.936,6.771,6.931,550000.0
2005-05-23 18:06:00,6.886,6.944,6.809,6.809,450000.0
2005-05-23 18:07:00,6.935,6.935,6.792,6.921,400000.0
2005-05-23 18:08:00,6.853,6.955,6.814,6.814,400000.0
2005-05-23 18:09:00,6.859,6.946,6.859,6.946,250000.0
2005-05-23 18:10:00,6.833,6.963,6.833,6.9,400000.0
2005-05-23 18:11:00,6.855,6.933,6.803,6.903,450000.0
2005-05-23 18:13:00,6.851,6.949,6.808,6.949,300000.0
2005-05-23 18:15:00,6.821,6.97,6.812,6.954,350000.0
2005-05-23 18:16:00,6.842,6.955,6.824,6.829,400000.0
2005-05-23 18:17:00,6.842,6.939,6.83,6.909,550000.0
2005-05-23 18:18:00,6.902,6.976,6.825,6.825,500000.0
2005-05-23 18:19:00,6.911,6.911,6.848,6.899,200000.0
2005-05-23 18:20:00,6.821,6.907,6.766,6.885,400000.0
2005-05-23 18:21:00,6.868,6.97,6.847,6.91,550000.0
2005-05-23 18:22:00,6.901,6.915,6.821,6.853,400000.0
2005-05-23 18:23:00,6.93,6.941,6.839,6.925,400000.0
2005-05-23 18:24:00,6.913,6.914,6.801,6.914,400000.0
2005-05-23 18:26:00,6.866,6.943,6.825,6.931,550000.0
2005-05-23 18:27:00,6.833,6.926,6.812,6.9,350000.0
2005-05-23 18:28:00,6.899,6.899,6.784,6.892,350000.0
2005-05-23 18:29:00,6.846,6.95,6.84,6.95,350000.0
2005-05-23 18:31:00,6.909,6.918,6.827,6.9,350000.0
2005-05-23 18:32:00,6.861,6.93,6.809,6.865,450000.0
2005-05-23 18:33:00,6.911,6.927,6.817,6.831,500000.0
2005-05-23 18:34:00,6.91,6.965,6.848,6.965,400000.0
2005-05-23 18:36:00,6.874,6.949,6.812,6.905,550000.0
2005-05-23 18:37:00,6.857,6.972,6.851,6.903,500000.0
2005-05-23 18:38:00,6.913,6.927,6.818,6.889,450000.0
2005-05-23 18:39:00,6.936,6.953,6.854,6.926,400000.0
2005-05-23 18:41:00,6.874,6.939,6.852,6.907,500000.0
2005-05-23 18:43:00,6.88,6.927,6.803,6.927,400000.0
2005-05-23 18:45:00,6.836,6.951,6.836,6.909,350000.0
2005-05-23 18:48:00,6.905,6.905,6.813,6.849,200000.0
2005-05-23 18:49:00,6.853,6.853,6.819,6.819,100000.0
2005-05-23 18:52:00,6.894,6.953,6.821,6.946,550000.0
2005-05-23 18:54:00,6.947,6.956,6.825,6.857,450000.0
2005-05-23 18:56:00,6.918,6.931,6.852,6.894,300000.0
2005-05-23 18:57:00,6.893,6.958,6.812,6.909,650000.0
2005-05-23 19:00:00,6.855,6.931,6.8,6.929,350000.0
2005-05-23 19:01:00,6.844,6.937,6.825,6.875,500000.0
2005-05-23 19:02:00,6.838,6.89,6.786,6.887,400000.0
2005-05-23 19:03:00,6.914,6.938,6.833,6.833,350000.0
2005-05-23 19:04:00,6.949,6.949,6.826,6.826,500000.0
2005-05-23 19:05:00,6.851,6.903,6.824,6.832,350000.0
2005-05-23 19:06:00,6.901,6.928,6.793,6.928,400000.0
2005-05-23 19:07:00,6.874,6.906,6.8,6.854,400000.0
2005-05-23 19:09:00,6.827,6.976,6.824,6.891,850000.0
2005-05-23 19:10:00,6.891,6.929,6.787,6.929,250000.0
2005-05-23 19:11:00,6.82,6.96,6.82,6.913,350000.0
2005-05-23 19:12:00,6.844,6.941,6.844,6.908,500000.0
2005-05-23 19:13:00,6.86,6.938,6.798,6.798,750000.0
2005-05-23 19:14:00,6.946,6.946,6.81,6.919,800000.0
2005-05-23 19:15:00,6.869,6.958,6.865,6.927,800000.0
2005-05-23 19:16:00,6.931,6.936,6.825,6.899,450000.0
2005-05-23 19:17:00,6.924,6.924,6.777,6.82,450000.0
2005-05-23 19:18:00,6.926,6.926,6.793,6.889,500000.0
2005-05-23 19:19:00,6.897,6.902,6.788,6.829,450000.0
2005-05-23 19:20:00,6.84,6.894,6.776,6.875,550000.0
2005-05-23 19:21:00,6.83,6.899,6.768,6.898,600000.0
2005-05-23 19:22:00,6.858,6.914,6.777,6.853,750000.0
2005-05-23 19:23:00,6.818,6.906,6.786,6.786,500000.0
2005-05-23 19:24:00,6.785,6.922,6.785,6.818,350000.0
2005-05-23 19:26:00,6.794,6.918,6.794,6.876,400000.0
2005-05-23 19:27:00,6.926,6.951,6.798,6.802,600000.0
2005-05-23 19:28:00,6.9,6.9,6.794,6.862,400000.0
2005-05-23 19:29:00,6.824,6.903,6.804,6.903,500000.0
2005-05-23 19:30:00,6.9,6.9,6.773,6.897,700000.0
2005-05-23 19:31:00,6.87,6.945,6.776,6.832,600000.0
2005-05-23 19:32:00,6.815,6.89,6.758,6.818,850000.0
2005-05-23 19:33:00,6.85,6.896,6.768,6.8,350000.0
2005-05-23 19:34:00,6.773,6.925,6.773,6.829,600000.0
2005-05-23 19:44:00,6.836,6.909,6.802,6.894,450000.0
2005-05-23 19:53:00,6.775,6.815,6.775,6.815,100000.0
2005-05-23 19:55:00,6.741,6.872,6.741,6.783,400000.0
2005-05-23 19:56:00,6.795,6.918,6.795,6.918,150000.0
2005-05-23 19:57:00,6.79,6.96,6.79,6.865,300000.0
2005-05-23 20:00:00,6.875,6.875,6.783,6.819,200000.0
2005-05-23 20:10:00,6.886,6.886,6.802,6.834,200000.0
2005-05-23 20:12:00,6.874,6.874,6.768,6.806,200000.0
2005-05-23 20:20:00,6.864,6.864,6.747,6.747,350000.0
2005-05-23 20:30:00,6.845,6.845,6.744,6.784,200000.0
2005-05-23 20:39:00,6.857,6.857,6.772,6.805,200000.0
2005-05-23 20:47:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 20:57:00,6.832,6.877,6.772,6.803,250000.0
2005-05-23 20:58:00,6.868,6.868,6.847,6.847,150000.0
2005-05-23 21:02:00,6.822,6.875,6.758,6.805,600000.0
2005-05-23 21:04:00,6.894,6.905,6.772,6.809,650000.0
2005-05-23 21:18:00,6.776,6.938,6.776,6.81,450000.0
2005-05-23 21:19:00,6.776,6.894,6.774,6.849,350000.0
2005-05-23 21:20:00,6.818,6.859,6.769,6.769,200000.0
2005-05-23 21:22:00,6.767,6.851,6.767,6.851,100000.0
2005-05-23 21:23:00,6.748,6.844,6.748,6.844,200000.0
2005-05-23 21:28:00,6.856,6.886,6.736,6.799,450000.0
2005-05-23 21:29:00,6.856,6.884,6.806,6.873,250000.0
2005-05-23 21:34:00,6.819,6.881,6.819,6.881,150000.0
2005-05-23 21:46:00,6.858,6.959,6.826,6.847,400000.0
2005-05-23 21:47:00,6.827,6.938,6.827,6.904,150000.0
2005-05-23 21:48:00,6.792,6.851,6.792,6.851,150000.0
2005-05-23 21:49:00,6.847,6.877,6.795,6.877,350000.0
2005-05-23 22:01:00,6.875,6.875,6.775,6.813,200000.0
2005-05-23 22:11:00,6.821,6.889,6.791,6.832,450000.0
2005-05-23 22:15:00,6.827,6.987,6.827,6.895,450000.0
2005-05-23 22:17:00,6.895,6.895,6.811,6.844,200000.0
2005-05-23 22:19:00,6.895,6.895,6.802,6.861,250000.0
2005-05-23 22:21:00,6.877,6.877,6.776,6.815,200000.0
2005-05-23 22:23:00,6.881,6.929,6.81,6.929,400000.0
2005-05-23 22:24:00,6.804,6.909,6.804,6.815,300000.0
2005-05-23 22:26:00,6.895,6.895,6.811,6.844,200000.0
2005-05-23 22:34:00,6.881,6.881,6.777,6.815,200000.0
2005-05-23 22:47:00,6.886,6.886,6.802,6.834,200000.0
2005-05-23 22:53:00,6.928,6.928,6.798,6.906,400000.0
2005-05-23 22:57:00,6.875,6.875,6.818,6.818,150000.0
2005-05-23 23:09:00,6.851,6.853,6.851,6.853,100000.0
2005-05-23 23:36:00,6.865,6.865,6.765,6.804,200000.0
2005-05-23 23:38:00,6.874,6.874,6.79,6.823,200000.0
2005-05-23 23:43:00,6.866,6.866,6.765,6.805,200000.0
2005-05-24 00:00:00,6.95,7.1,6.93,7.0,200000.0
2005-05-24 00:03:00,6.875,6.875,6.801,6.838,200000.0
2005-05-24 00:10:00,6.906,6.906,6.821,6.854,200000.0
2005-05-24 00:13:00,6.883,6.901,6.826,6.898,250000.0
2005-05-24 00:14:00,6.841,6.935,6.82,6.823,300000.0
2005-05-24 00:27:00,6.89,6.89,6.785,6.825,200000.0
2005-05-24 00:31:00,6.877,6.877,6.776,6.815,200000.0
2005-05-24 00:34:00,6.886,6.92,6.802,6.835,250000.0
2005-05-24 00:35:00,6.788,6.898,6.788,6.856,200000.0
2005-05-24 01:06:00,6.884,6.884,6.801,6.833,200000.0
2005-05-24 01:07:00,6.778,6.84,6.778,6.782,150000.0
2005-05-24 01:08:00,6.785,6.867,6.785,6.857,300000.0
2005-05-24 01:12:00,6.864,6.864,6.764,6.804,200000.0
2005-05-24 01:21:00,6.821,6.855,6.786,6.788,300000.0
2005-05-24 01:22:00,6.79,6.886,6.79,6.839,150000.0
2005-05-24 01:26:00,6.878,6.878,6.803,6.84,200000.0
2005-05-24 01:31:00,6.845,6.914,6.845,6.914,100000.0
2005-05-24 01:32:00,6.9,6.9,6.794,6.794,100000.0
2005-05-24 01:51:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 02:00:00,6.81,6.882,6.776,6.815,350000.0
2005-05-24 02:03:00,6.888,6.92,6.768,6.848,550000.0
2005-05-24 02:04:00,6.789,6.913,6.789,6.835,550000.0
2005-05-24 02:07:00,6.809,6.892,6.744,6.875,650000.0
2005-05-24 02:11:00,6.873,6.931,6.802,6.802,550000.0
2005-05-24 02:15:00,6.812,6.916,6.787,6.916,600000.0
2005-05-24 02:20:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 02:26:00,6.794,6.869,6.782,6.865,400000.0
2005-05-24 02:27:00,6.82,6.921,6.819,6.85,400000.0
2005-05-24 02:28:00,6.795,6.918,6.795,6.909,350000.0
2005-05-24 02:29:00,6.803,6.907,6.803,6.875,500000.0
2005-05-24 02:30:00,6.798,6.915,6.798,6.915,100000.0
2005-05-24 02:32:00,6.82,6.908,6.752,6.869,650000.0
2005-05-24 02:34:00,6.878,6.925,6.788,6.825,350000.0
2005-05-24 02:36:00,6.871,6.871,6.797,6.797,100000.0
2005-05-24 02:37:00,6.803,6.887,6.801,6.874,250000.0
2005-05-24 02:38:00,6.842,6.889,6.842,6.885,150000.0
2005-05-24 02:40:00,6.788,6.877,6.76,6.803,500000.0
2005-05-24 02:41:00,6.806,6.881,6.802,6.814,300000.0
2005-05-24 02:43:00,6.872,6.916,6.783,6.783,550000.0
2005-05-24 02:44:00,6.788,6.885,6.788,6.875,450000.0
2005-05-24 02:46:00,6.764,6.877,6.764,6.863,450000.0
2005-05-24 02:47:00,6.811,6.915,6.811,6.903,400000.0
2005-05-24 02:52:00,6.884,6.955,6.811,6.899,700000.0
2005-05-24 02:54:00,6.814,6.814,6.814,6.814,50000.0
2005-05-24 02:55:00,6.8,6.881,6.766,6.881,350000.0
2005-05-24 02:56:00,6.816,6.929,6.816,6.929,350000.0
2005-05-24 02:57:00,6.876,6.882,6.794,6.882,150000.0
2005-05-24 02:58:00,6.875,6.875,6.801,6.801,100000.0
2005-05-24 03:00:00,6.89,6.925,6.771,6.864,550000.0
2005-05-24 03:01:00,6.818,6.924,6.789,6.924,450000.0
2005-05-24 03:06:00,6.876,6.876,6.774,6.777,250000.0
2005-05-24 03:07:00,6.887,6.887,6.887,6.887,50000.0
2005-05-24 03:09:00,6.905,6.905,6.814,6.814,250000.0
2005-05-24 03:12:00,6.812,6.934,6.812,6.93,400000.0
2005-05-24 03:14:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 03:16:00,6.923,6.923,6.813,6.815,450000.0
2005-05-24 03:19:00,6.872,6.915,6.799,6.799,500000.0
2005-05-24 03:22:00,6.868,6.912,6.787,6.828,500000.0
2005-05-24 03:29:00,6.809,6.869,6.795,6.858,250000.0
2005-05-24 03:30:00,6.884,6.884,6.795,6.795,100000.0
2005-05-24 03:32:00,6.861,6.861,6.802,6.856,150000.0
2005-05-24 03:33:00,6.864,6.888,6.793,6.829,350000.0
2005-05-24 03:34:00,6.784,6.913,6.784,6.866,250000.0
2005-05-24 03:36:00,6.857,6.859,6.857,6.859,100000.0
2005-05-24 03:40:00,6.917,6.922,6.836,6.917,500000.0
2005-05-24 03:42:00,6.797,6.897,6.797,6.858,250000.0
2005-05-24 03:52:00,6.826,6.897,6.798,6.897,250000.0
2005-05-24 03:53:00,6.798,6.858,6.763,6.763,250000.0
2005-05-24 03:56:00,6.856,6.86,6.75,6.826,400000.0
2005-05-24 03:59:00,6.854,6.854,6.754,6.794,200000.0
2005-05-24 04:01:00,6.876,6.91,6.792,6.845,600000.0
2005-05-24 04:02:00,6.825,6.902,6.825,6.844,250000.0
2005-05-24 04:11:00,6.884,6.884,6.801,6.833,200000.0
2005-05-24 04:12:00,6.866,6.866,6.866,6.866,100000.0
2005-05-24 04:16:00,6.897,6.897,6.812,6.845,200000.0
2005-05-24 04:20:00,6.89,6.89,6.791,6.872,250000.0
2005-05-24 04:21:00,6.828,6.852,6.817,6.852,150000.0
2005-05-24 04:23:00,6.879,6.879,6.8,6.833,200000.0
2005-05-24 04:24:00,6.826,6.889,6.792,6.889,150000.0
2005-05-24 04:30:00,6.904,6.904,6.82,6.853,200000.0
2005-05-24 04:34:00,6.894,6.894,6.794,6.834,200000.0
2005-05-24 04:45:00,6.894,6.894,6.853,6.88,250000.0
2005-05-24 04:46:00,6.905,6.905,6.785,6.84,200000.0
2005-05-24 04:48:00,6.884,6.884,6.801,6.833,200000.0
2005-05-24 04:52:00,6.92,6.92,6.782,6.917,850000.0
2005-05-24 04:53:00,6.862,6.911,6.807,6.831,350000.0
2005-05-24 04:57:00,6.917,6.917,6.771,6.862,250000.0
2005-05-24 04:59:00,6.795,6.866,6.791,6.793,350000.0
2005-05-24 05:00:00,6.829,6.905,6.793,6.877,300000.0
2005-05-24 05:03:00,6.801,6.878,6.794,6.864,250000.0
2005-05-24 05:11:00,6.891,6.898,6.808,6.877,650000.0
2005-05-24 05:13:00,6.853,6.853,6.851,6.851,100000.0
2005-05-24 05:14:00,6.841,6.895,6.743,6.895,500000.0
2005-05-24 05:16:00,6.885,6.885,6.801,6.834,200000.0
2005-05-24 05:32:00,6.881,6.922,6.785,6.922,250000.0
2005-05-24 05:33:00,6.85,6.924,6.85,6.924,150000.0
2005-05-24 05:35:00,6.862,6.893,6.799,6.799,450000.0
2005-05-24 05:38:00,6.898,6.94,6.816,6.846,250000.0
2005-05-24 05:39:00,6.831,6.831,6.812,6.812,100000.0
2005-05-24 05:45:00,6.877,6.877,6.776,6.815,200000.0
2005-05-24 05:48:00,6.81,6.885,6.81,6.876,550000.0
2005-05-24 05:49:00,6.768,6.892,6.768,6.832,350000.0
2005-05-24 05:50:00,6.884,6.935,6.806,6.85,500000.0
2005-05-24 05:51:00,6.864,6.896,6.771,6.878,550000.0
2005-05-24 05:52:00,6.878,6.901,6.771,6.881,450000.0
2005-05-24 05:53:00,6.801,6.879,6.774,6.838,450000.0
2005-05-24 05:54:00,6.825,6.874,6.813,6.826,400000.0
2005-05-24 05:55:00,6.825,6.913,6.788,6.825,400000.0
2005-05-24 06:00:00,6.855,6.922,6.824,6.862,400000.0
2005-05-24 06:05:00,6.916,6.93,6.788,6.788,150000.0
2005-05-24 06:08:00,6.878,6.881,6.773,6.876,400000.0
2005-05-24 06:11:00,6.866,6.866,6.765,6.804,200000.0
2005-05-24 06:13:00,6.855,6.864,6.794,6.824,350000.0
2005-05-24 06:17:00,6.79,6.93,6.79,6.829,400000.0
2005-05-24 06:21:00,6.846,6.918,6.846,6.918,200000.0
2005-05-24 06:22:00,6.848,6.855,6.82,6.855,200000.0
2005-05-24 06:25:00,6.881,6.885,6.776,6.878,500000.0
2005-05-24 06:26:00,6.894,6.894,6.776,6.776,600000.0
2005-05-24 06:27:00,6.905,6.926,6.822,6.842,400000.0
2005-05-24 06:28:00,6.864,6.926,6.784,6.784,350000.0
2005-05-24 06:29:00,6.834,6.899,6.822,6.825,350000.0
2005-05-24 06:30:00,6.908,6.914,6.798,6.878,350000.0
2005-05-24 06:34:00,6.786,6.863,6.738,6.821,550000.0
2005-05-24 06:37:00,6.912,6.924,6.777,6.907,550000.0
2005-05-24 06:38:00,6.826,6.951,6.806,6.901,500000.0
2005-05-24 06:51:00,6.916,6.916,6.878,6.878,200000.0
2005-05-24 06:53:00,6.854,6.907,6.826,6.826,300000.0
2005-05-24 06:54:00,6.926,6.926,6.872,6.872,300000.0
2005-05-24 06:57:00,6.814,6.909,6.769,6.909,500000.0
2005-05-24 07:00:00,6.884,6.896,6.798,6.845,350000.0
2005-05-24 07:02:00,6.816,6.921,6.787,6.831,400000.0
2005-05-24 07:06:00,6.868,6.884,6.757,6.783,350000.0
2005-05-24 07:08:00,6.8,6.932,6.8,6.857,400000.0
2005-05-24 07:11:00,6.925,6.925,6.791,6.923,350000.0
2005-05-24 07:12:00,6.88,6.919,6.773,6.915,600000.0
2005-05-24 07:15:00,6.865,6.917,6.784,6.834,450000.0
2005-05-24 07:16:00,6.837,6.937,6.798,6.912,300000.0
2005-05-24 07:17:00,6.828,6.895,6.805,6.887,550000.0
2005-05-24 07:18:00,6.868,6.872,6.768,6.872,600000.0
2005-05-24 07:19:00,6.866,6.932,6.81,6.813,450000.0
2005-05-24 07:20:00,6.883,6.907,6.766,6.907,500000.0
2005-05-24 07:21:00,6.907,6.924,6.838,6.888,350000.0
2005-05-24 07:22:00,6.805,6.925,6.805,6.893,500000.0
2005-05-24 07:23:00,6.827,6.942,6.827,6.896,400000.0
2005-05-24 07:24:00,6.89,6.921,6.809,6.869,400000.0
2005-05-24 07:26:00,6.821,6.841,6.817,6.817,150000.0
2005-05-24 07:27:00,6.821,6.873,6.783,6.82,350000.0
2005-05-24 07:28:00,6.865,6.876,6.789,6.876,300000.0
2005-05-24 07:30:00,6.878,6.878,6.765,6.806,350000.0
2005-05-24 07:34:00,6.922,6.937,6.835,6.912,350000.0
2005-05-24 07:35:00,6.879,6.919,6.801,6.919,250000.0
2005-05-24 07:37:00,6.834,6.973,6.834,6.908,450000.0
2005-05-24 07:38:00,6.896,6.896,6.79,6.86,400000.0
2005-05-24 07:40:00,6.853,6.894,6.781,6.888,450000.0
2005-05-24 07:42:00,6.913,6.913,6.77,6.861,400000.0
2005-05-24 07:43:00,6.8,6.896,6.76,6.877,450000.0
2005-05-24 07:44:00,6.912,6.944,6.829,6.853,300000.0
2005-05-24 07:45:00,6.825,6.908,6.789,6.894,400000.0
2005-05-24 07:47:00,6.884,6.894,6.807,6.894,150000.0
2005-05-24 07:48:00,6.888,6.888,6.81,6.875,200000.0
2005-05-24 07:50:00,6.838,6.936,6.806,6.818,500000.0
2005-05-24 07:51:00,6.814,6.924,6.804,6.917,600000.0
2005-05-24 07:52:00,6.915,6.915,6.756,6.793,500000.0
2005-05-24 07:53:00,6.785,6.935,6.785,6.876,400000.0
2005-05-24 07:54:00,6.882,6.914,6.794,6.846,450000.0
2005-05-24 07:55:00,6.854,6.893,6.793,6.793,350000.0
2005-05-24 07:56:00,6.836,6.88,6.775,6.818,400000.0
2005-05-24 07:57:00,6.817,6.879,6.808,6.845,400000.0
2005-05-24 07:58:00,6.783,6.916,6.783,6.916,350000.0
2005-05-24 07:59:00,6.798,6.877,6.792,6.792,450000.0
2005-05-24 08:00:00,6.848,6.955,6.835,6.908,400000.0
2005-05-24 08:01:00,6.85,6.939,6.8,6.8,350000.0
2005-05-24 08:02:00,6.802,6.917,6.786,6.837,750000.0
2005-05-24 08:03:00,6.791,6.872,6.782,6.872,450000.0
2005-05-24 08:04:00,6.825,6.903,6.783,6.783,300000.0
2005-05-24 08:05:00,6.84,6.942,6.826,6.866,550000.0
2005-05-24 08:06:00,6.811,6.882,6.782,6.828,400000.0
2005-05-24 08:07:00,6.926,6.943,6.813,6.927,500000.0
2005-05-24 08:08:00,6.87,6.97,6.814,6.814,650000.0
2005-05-24 08:09:00,6.838,6.894,6.789,6.828,500000.0
2005-05-24 08:10:00,6.915,6.915,6.817,6.821,450000.0
2005-05-24 08:11:00,6.903,6.914,6.805,6.888,300000.0
2005-05-24 08:12:00,6.831,6.903,6.791,6.858,400000.0
2005-05-24 08:13:00,6.906,6.919,6.804,6.817,400000.0
2005-05-24 08:14:00,6.805,6.928,6.803,6.878,400000.0
2005-05-24 08:15:00,6.92,6.92,6.799,6.917,500000.0
2005-05-24 08:16:00,6.844,6.904,6.844,6.875,250000.0
2005-05-24 08:17:00,6.829,6.931,6.821,6.9,650000.0
2005-05-24 08:18:00,6.883,6.887,6.777,6.877,550000.0
2005-05-24 08:19:00,6.824,6.916,6.824,6.824,450000.0
2005-05-24 08:21:00,6.822,6.923,6.795,6.84,550000.0
2005-05-24 08:22:00,6.788,6.909,6.788,6.816,350000.0
2005-05-24 08:23:00,6.825,6.964,6.821,6.938,500000.0
2005-05-24 08:24:00,6.92,6.92,6.815,6.815,250000.0
2005-05-24 08:26:00,6.909,6.916,6.813,6.914,500000.0
2005-05-24 08:27:00,6.849,6.9,6.849,6.9,250000.0
2005-05-24 08:28:00,6.899,6.917,6.805,6.881,450000.0
2005-05-24 08:29:00,6.819,6.914,6.806,6.904,400000.0
2005-05-24 08:30:00,6.899,6.907,6.822,6.872,400000.0
2005-05-24 08:31:00,6.813,6.885,6.811,6.836,400000.0
2005-05-24 08:32:00,6.865,6.924,6.822,6.862,500000.0
2005-05-24 08:33:00,6.878,6.926,6.784,6.885,400000.0
2005-05-24 08:34:00,6.862,6.901,6.816,6.828,300000.0
2005-05-24 08:35:00,6.806,6.887,6.806,6.882,400000.0
2005-05-24 08:36:00,6.874,6.874,6.754,6.793,500000.0
2005-05-24 08:37:00,6.848,6.902,6.799,6.869,250000.0
2005-05-24 08:39:00,6.842,6.903,6.789,6.789,500000.0
2005-05-24 08:40:00,6.867,6.922,6.84,6.892,250000.0
2005-05-24 08:41:00,6.893,6.91,6.838,6.838,350000.0
2005-05-24 08:42:00,6.926,6.926,6.828,6.89,450000.0
2005-05-24 08:43:00,6.91,6.936,6.83,6.888,450000.0
2005-05-24 08:44:00,6.842,6.89,6.829,6.889,350000.0
2005-05-24 08:45:00,6.901,6.927,6.849,6.849,350000.0
2005-05-24 08:46:00,6.946,6.963,6.829,6.919,500000.0
2005-05-24 08:48:00,6.808,6.871,6.808,6.848,450000.0
2005-05-24 08:49:00,6.937,6.937,6.833,6.884,400000.0
2005-05-24 08:50:00,6.814,6.967,6.814,6.887,300000.0
2005-05-24 08:52:00,6.796,6.887,6.777,6.876,450000.0
2005-05-24 08:53:00,6.924,6.953,6.872,6.925,400000.0
2005-05-24 08:54:00,6.93,6.93,6.837,6.837,350000.0
2005-05-24 08:55:00,6.937,6.946,6.822,6.941,500000.0
2005-05-24 08:56:00,6.846,6.922,6.813,6.881,550000.0
2005-05-24 08:57:00,6.893,6.929,6.816,6.888,550000.0
2005-05-24 08:59:00,6.913,6.913,6.764,6.874,500000.0
2005-05-24 09:00:00,6.885,6.948,6.817,6.817,550000.0
2005-05-24 09:02:00,6.81,6.951,6.81,6.857,550000.0
2005-05-24 09:03:00,6.842,6.912,6.803,6.803,300000.0
2005-05-24 09:04:00,6.908,6.974,6.82,6.954,400000.0
2005-05-24 09:06:00,6.905,6.954,6.834,6.878,350000.0
2005-05-24 09:07:00,6.816,6.939,6.816,6.907,400000.0
2005-05-24 09:08:00,6.84,6.949,6.84,6.949,350000.0
2005-05-24 09:09:00,6.823,6.986,6.823,6.845,450000.0
2005-05-24 09:10:00,6.903,6.913,6.793,6.911,350000.0
2005-05-24 09:11:00,6.898,6.898,6.768,6.82,550000.0
2005-05-24 09:12:00,6.918,6.953,6.839,6.839,550000.0
2005-05-24 09:13:00,6.839,6.928,6.785,6.928,450000.0
2005-05-24 09:14:00,6.9,6.902,6.811,6.822,500000.0
2005-05-24 09:15:00,6.837,6.921,6.812,6.888,350000.0
2005-05-24 09:16:00,6.846,6.927,6.792,6.822,350000.0
2005-05-24 09:17:00,6.933,6.946,6.815,6.912,550000.0
2005-05-24 09:19:00,6.933,6.935,6.819,6.921,450000.0
2005-05-24 09:21:00,6.888,6.957,6.864,6.943,550000.0
2005-05-24 09:22:00,6.881,6.923,6.819,6.923,250000.0
2005-05-24 09:23:00,6.821,6.929,6.798,6.901,450000.0
2005-05-24 09:25:00,6.948,6.956,6.851,6.864,350000.0
2005-05-24 09:26:00,6.802,6.917,6.802,6.885,400000.0
2005-05-24 09:27:00,6.858,6.944,6.818,6.818,250000.0
2005-05-24 09:28:00,6.845,6.888,6.802,6.887,350000.0
2005-05-24 09:29:00,6.809,6.924,6.809,6.909,300000.0
2005-05-24 09:30:00,6.82,6.935,6.77,6.935,400000.0
2005-05-24 09:31:00,6.899,6.899,6.807,6.88,400000.0
2005-05-24 09:32:00,6.883,6.926,6.807,6.926,350000.0
2005-05-24 09:33:00,6.903,6.948,6.81,6.948,450000.0
2005-05-24 09:34:00,6.899,6.929,6.803,6.903,300000.0
2005-05-24 09:35:00,6.814,6.935,6.814,6.935,350000.0
2005-05-24 09:37:00,6.91,6.956,6.837,6.908,400000.0
2005-05-24 09:38:00,6.84,6.923,6.784,6.907,450000.0
2005-05-24 09:39:00,6.955,6.983,6.83,6.937,500000.0
2005-05-24 09:40:00,6.807,6.917,6.767,6.784,550000.0
2005-05-24 09:41:00,6.892,6.947,6.828,6.828,350000.0
2005-05-24 09:42:00,6.92,6.955,6.847,6.848,400000.0
2005-05-24 09:43:00,6.855,6.947,6.855,6.911,350000.0
2005-05-24 09:44:00,6.863,6.946,6.83,6.86,350000.0
2005-05-24 09:45:00,6.948,6.949,6.805,6.836,450000.0
2005-05-24 09:46:00,6.853,6.938,6.813,6.84,350000.0
2005-05-24 09:48:00,6.931,6.931,6.796,6.838,450000.0
2005-05-24 09:50:00,6.847,6.915,6.8,6.8,500000.0
2005-05-24 09:51:00,6.921,6.921,6.839,6.855,350000.0
2005-05-24 09:52:00,6.958,6.958,6.833,6.92,400000.0
2005-05-24 09:53:00,6.835,6.935,6.832,6.832,400000.0
2005-05-24 09:54:00,6.937,6.954,6.818,6.918,350000.0
2005-05-24 09:56:00,6.853,6.946,6.822,6.946,400000.0
2005-05-24 09:57:00,6.856,6.938,6.818,6.922,500000.0
2005-05-24 09:58:00,6.833,6.899,6.796,6.872,400000.0
2005-05-24 09:59:00,6.878,6.974,6.837,6.97,450000.0
2005-05-24 10:00:00,6.925,6.925,6.81,6.907,550000.0
2005-05-24 10:01:00,6.892,6.953,6.818,6.91,500000.0
2005-05-24 10:02:00,6.801,6.924,6.801,6.905,350000.0
2005-05-24 10:03:00,6.892,6.917,6.798,6.831,400000.0
2005-05-24 10:04:00,6.911,6.933,6.842,6.869,400000.0
2005-05-24 10:06:00,6.874,6.949,6.809,6.949,450000.0
2005-05-24 10:07:00,6.895,6.895,6.787,6.83,400000.0
2005-05-24 10:09:00,6.947,6.947,6.799,6.943,450000.0
2005-05-24 10:10:00,6.944,6.97,6.848,6.951,550000.0
2005-05-24 10:12:00,6.929,6.929,6.807,6.885,350000.0
2005-05-24 10:14:00,6.858,6.928,6.858,6.901,250000.0
2005-05-24 10:15:00,6.943,6.943,6.831,6.894,350000.0
2005-05-24 10:16:00,6.805,6.954,6.805,6.907,400000.0
2005-05-24 10:17:00,6.867,6.899,6.791,6.813,400000.0
2005-05-24 10:18:00,6.791,6.946,6.791,6.931,450000.0
2005-05-24 10:19:00,6.849,6.967,6.807,6.895,400000.0
2005-05-24 10:20:00,6.836,6.896,6.808,6.808,550000.0
2005-05-24 10:21:00,6.888,6.937,6.877,6.906,400000.0
2005-05-24 10:22:00,6.797,6.928,6.797,6.851,400000.0
2005-05-24 10:23:00,6.904,6.932,6.782,6.887,450000.0
2005-05-24 10:24:00,6.918,6.931,6.78,6.931,900000.0
2005-05-24 10:25:00,6.84,6.968,6.828,6.908,700000.0
2005-05-24 10:26:00,6.938,6.944,6.834,6.834,350000.0
2005-05-24 10:27:00,6.917,6.942,6.844,6.942,450000.0
2005-05-24 10:28:00,6.944,6.946,6.838,6.871,350000.0
2005-05-24 10:30:00,6.843,6.888,6.773,6.836,400000.0
2005-05-24 10:31:00,6.825,6.922,6.825,6.877,350000.0
2005-05-24 10:32:00,6.888,6.931,6.82,6.922,700000.0
2005-05-24 10:33:00,6.919,6.939,6.823,6.913,400000.0
2005-05-24 10:34:00,6.952,6.964,6.824,6.916,500000.0
2005-05-24 10:35:00,6.832,6.939,6.82,6.871,400000.0
2005-05-24 10:36:00,6.864,6.96,6.838,6.852,500000.0
2005-05-24 10:37:00,6.955,6.97,6.83,6.87,400000.0
2005-05-24 10:39:00,6.94,6.988,6.833,6.833,650000.0
2005-05-24 10:40:00,6.93,6.953,6.848,6.933,550000.0
2005-05-24 10:42:00,6.892,6.939,6.803,6.904,750000.0
2005-05-24 10:44:00,6.921,6.957,6.838,6.921,900000.0
2005-05-24 10:45:00,6.908,6.947,6.801,6.888,350000.0
2005-05-24 10:46:00,6.906,6.944,6.823,6.944,400000.0
2005-05-24 10:48:00,6.867,6.958,6.812,6.946,450000.0
2005-05-24 10:50:00,6.896,6.938,6.809,6.813,800000.0
2005-05-24 10:52:00,6.906,7.016,6.827,6.926,950000.0
2005-05-24 10:53:00,6.896,6.932,6.792,6.857,500000.0
2005-05-24 10:55:00,6.905,6.943,6.8,6.899,800000.0
2005-05-24 10:56:00,6.887,6.948,6.808,6.941,400000.0
2005-05-24 10:57:00,6.91,6.952,6.815,6.921,450000.0
2005-05-24 10:58:00,6.851,6.949,6.807,6.869,350000.0
2005-05-24 11:00:00,6.847,6.939,6.807,6.855,350000.0
2005-05-24 11:01:00,6.816,6.952,6.811,6.9,500000.0
2005-05-24 11:02:00,6.956,6.956,6.831,6.889,400000.0
2005-05-24 11:04:00,6.941,6.949,6.836,6.944,400000.0
2005-05-24 11:05:00,6.829,6.956,6.829,6.835,550000.0
2005-05-24 11:06:00,6.906,6.945,6.811,6.811,350000.0
2005-05-24 11:07:00,6.872,6.911,6.792,6.911,450000.0
2005-05-24 11:09:00,6.928,6.928,6.808,6.902,500000.0
2005-05-24 11:10:00,6.802,6.939,6.802,6.863,400000.0
2005-05-24 11:11:00,6.914,6.933,6.801,6.902,350000.0
2005-05-24 11:12:00,6.923,6.995,6.851,6.921,550000.0
2005-05-24 11:13:00,6.907,6.947,6.832,6.947,500000.0
2005-05-24 11:16:00,6.863,6.922,6.847,6.922,500000.0
2005-05-24 11:17:00,6.935,6.941,6.821,6.941,350000.0
2005-05-24 11:18:00,6.848,6.904,6.842,6.877,350000.0
2005-05-24 11:19:00,6.821,6.932,6.755,6.932,550000.0
2005-05-24 11:20:00,6.906,6.939,6.829,6.862,400000.0
2005-05-24 11:21:00,6.934,6.934,6.796,6.902,450000.0
2005-05-24 11:24:00,6.879,6.944,6.809,6.903,550000.0
2005-05-24 11:26:00,6.905,6.928,6.804,6.928,400000.0
2005-05-24 11:27:00,6.825,6.938,6.825,6.938,500000.0
2005-05-24 11:28:00,6.849,6.937,6.826,6.912,350000.0
2005-05-24 11:29:00,6.85,6.923,6.822,6.85,500000.0
2005-05-24 11:30:00,6.933,6.941,6.822,6.822,500000.0
2005-05-24 11:31:00,6.906,6.932,6.811,6.881,350000.0
2005-05-24 11:32:00,6.893,6.926,6.822,6.822,450000.0
2005-05-24 11:34:00,6.914,6.914,6.847,6.896,250000.0
2005-05-24 11:35:00,6.899,6.941,6.801,6.874,450000.0
2005-05-24 11:36:00,6.843,6.952,6.795,6.859,550000.0
2005-05-24 11:38:00,6.892,6.916,6.815,6.912,400000.0
2005-05-24 11:40:00,6.866,6.966,6.828,6.895,400000.0
2005-05-24 11:42:00,6.812,6.92,6.812,6.913,350000.0
2005-05-24 11:43:00,6.933,6.933,6.83,6.928,350000.0
2005-05-24 11:44:00,6.932,6.944,6.818,6.906,450000.0
2005-05-24 11:45:00,6.833,6.908,6.815,6.905,550000.0
2005-05-24 11:46:00,6.899,6.947,6.814,6.839,400000.0
2005-05-24 11:48:00,6.877,6.91,6.811,6.9,400000.0
2005-05-24 11:49:00,6.895,6.936,6.818,6.871,350000.0
2005-05-24 11:50:00,6.874,6.933,6.811,6.933,350000.0
2005-05-24 11:52:00,6.828,6.923,6.782,6.923,450000.0
2005-05-24 11:53:00,6.808,6.94,6.808,6.843,400000.0
2005-05-24 11:54:00,6.943,6.943,6.83,6.893,550000.0
2005-05-24 11:55:00,6.903,6.961,6.829,6.944,350000.0
2005-05-24 11:58:00,6.909,6.939,6.816,6.939,350000.0
2005-05-24 11:59:00,6.909,6.956,6.833,6.876,450000.0
2005-05-24 12:00:00,6.905,6.906,6.815,6.815,350000.0
2005-05-24 12:01:00,6.936,7.018,6.841,6.881,500000.0
2005-05-24 12:04:00,6.877,6.939,6.827,6.827,350000.0
2005-05-24 12:06:00,6.922,6.936,6.867,6.936,350000.0
2005-05-24 12:07:00,6.93,6.931,6.776,6.873,450000.0
2005-05-24 12:08:00,6.926,6.941,6.819,6.941,450000.0
2005-05-24 12:09:00,6.845,6.927,6.84,6.871,350000.0
2005-05-24 12:10:00,6.925,6.967,6.863,6.903,400000.0
2005-05-24 12:11:00,6.878,6.92,6.821,6.847,450000.0
2005-05-24 12:12:00,6.82,6.97,6.82,6.862,350000.0
2005-05-24 12:13:00,6.907,6.912,6.798,6.893,400000.0
2005-05-24 12:14:00,6.917,6.951,6.797,6.826,550000.0
2005-05-24 12:16:00,6.866,6.932,6.814,6.867,400000.0
2005-05-24 12:17:00,6.916,6.949,6.899,6.944,400000.0
2005-05-24 12:18:00,6.922,6.922,6.824,6.837,450000.0
2005-05-24 12:19:00,6.88,6.95,6.818,6.842,450000.0
2005-05-24 12:20:00,6.882,6.969,6.836,6.911,500000.0
2005-05-24 12:21:00,6.939,6.971,6.854,6.932,500000.0
2005-05-24 12:22:00,6.959,6.959,6.846,6.921,400000.0
2005-05-24 12:23:00,6.959,6.959,6.833,6.844,400000.0
2005-05-24 12:25:00,6.95,6.95,6.834,6.925,450000.0
2005-05-24 12:27:00,6.927,6.96,6.832,6.93,550000.0
2005-05-24 12:29:00,6.937,7.001,6.832,6.832,500000.0
2005-05-24 12:30:00,6.848,6.975,6.848,6.975,450000.0
2005-05-24 12:31:00,6.951,6.951,6.88,6.931,350000.0
2005-05-24 12:33:00,6.996,7.018,6.874,6.874,250000.0
2005-05-24 12:35:00,6.967,6.967,6.829,6.829,350000.0
2005-05-24 12:36:00,6.968,6.977,6.851,6.851,350000.0
2005-05-24 12:37:00,6.949,6.949,6.857,6.863,500000.0
2005-05-24 12:38:00,6.937,6.97,6.848,6.908,450000.0
2005-05-24 12:40:00,6.896,6.93,6.835,6.866,450000.0
2005-05-24 12:41:00,6.904,6.942,6.816,6.936,450000.0
2005-05-24 12:42:00,6.839,6.964,6.839,6.923,550000.0
2005-05-24 12:44:00,6.918,6.977,6.852,6.852,450000.0
2005-05-24 12:45:00,6.889,6.964,6.845,6.879,400000.0
2005-05-24 12:46:00,6.809,6.926,6.809,6.813,500000.0
2005-05-24 12:47:00,6.877,6.972,6.82,6.889,350000.0
2005-05-24 12:48:00,6.838,6.94,6.783,6.912,550000.0
2005-05-24 12:49:00,6.886,6.972,6.848,6.857,450000.0
2005-05-24 12:50:00,6.877,6.945,6.821,6.84,400000.0
2005-05-24 12:52:00,6.872,6.96,6.862,6.925,500000.0
2005-05-24 12:54:00,6.94,6.952,6.853,6.893,450000.0
2005-05-24 12:55:00,6.902,6.966,6.881,6.965,450000.0
2005-05-24 12:56:00,6.92,6.963,6.84,6.853,450000.0
2005-05-24 12:57:00,6.9,6.951,6.824,6.824,400000.0
2005-05-24 13:00:00,6.937,6.994,6.855,6.892,500000.0
2005-05-24 13:01:00,6.817,6.953,6.817,6.906,400000.0
2005-05-24 13:03:00,6.883,6.955,6.827,6.827,450000.0
2005-05-24 13:05:00,6.803,6.928,6.803,6.921,400000.0
2005-05-24 13:06:00,6.945,6.945,6.805,6.905,450000.0
2005-05-24 13:07:00,6.96,6.96,6.821,6.878,500000.0
2005-05-24 13:09:00,6.965,6.965,6.851,6.851,450000.0
2005-05-24 13:10:00,6.919,7.0,6.852,6.862,500000.0
2005-05-24 13:11:00,6.871,6.952,6.871,6.934,400000.0
2005-05-24 13:12:00,6.945,6.951,6.843,6.843,550000.0
2005-05-24 13:14:00,6.835,6.977,6.835,6.959,350000.0
2005-05-24 13:16:00,6.929,6.929,6.813,6.919,350000.0
2005-05-24 13:17:00,6.956,6.974,6.875,6.974,450000.0
2005-05-24 13:18:00,6.829,6.987,6.829,6.961,400000.0
2005-05-24 13:19:00,6.875,6.952,6.819,6.851,400000.0
2005-05-24 13:20:00,6.862,6.932,6.823,6.887,500000.0
2005-05-24 13:21:00,6.829,6.936,6.82,6.827,350000.0
2005-05-24 13:22:00,6.886,6.989,6.886,6.891,400000.0
2005-05-24 13:23:00,6.891,6.969,6.832,6.858,350000.0
2005-05-24 13:24:00,6.97,7.023,6.908,6.909,450000.0
2005-05-24 13:25:00,6.972,6.985,6.908,6.98,350000.0
2005-05-24 13:26:00,6.885,6.957,6.816,6.876,550000.0
2005-05-24 13:27:00,6.872,6.957,6.872,6.938,500000.0
2005-05-24 13:28:00,6.951,7.023,6.876,6.906,400000.0
2005-05-24 13:29:00,6.978,6.979,6.824,6.942,350000.0
2005-05-24 13:30:00,6.976,6.976,6.843,6.863,450000.0
2005-05-24 13:32:00,6.867,6.96,6.83,6.83,500000.0
2005-05-24 13:33:00,6.874,6.94,6.853,6.891,350000.0
2005-05-24 13:34:00,6.84,6.978,6.84,6.87,350000.0
2005-05-24 13:35:00,6.932,6.989,6.864,6.864,400000.0
2005-05-24 13:36:00,6.892,6.955,6.824,6.938,450000.0
2005-05-24 13:38:00,6.913,6.991,6.869,6.991,400000.0
2005-05-24 13:39:00,6.951,6.975,6.864,6.943,500000.0
2005-05-24 13:40:00,6.947,6.987,6.861,6.972,350000.0
2005-05-24 13:41:00,6.851,6.962,6.843,6.962,400000.0
2005-05-24 13:42:00,6.958,6.958,6.86,6.938,350000.0
2005-05-24 13:43:00,6.968,6.986,6.846,6.952,500000.0
2005-05-24 13:44:00,6.861,6.975,6.834,6.896,350000.0
2005-05-24 13:45:00,6.878,6.984,6.856,6.971,400000.0
2005-05-24 13:48:00,6.973,7.003,6.891,6.944,400000.0
2005-05-24 13:49:00,6.844,6.973,6.844,6.947,350000.0
2005-05-24 13:50:00,6.891,6.925,6.857,6.861,450000.0
2005-05-24 13:51:00,6.975,6.98,6.869,6.869,350000.0
2005-05-24 13:52:00,6.978,6.984,6.859,6.957,350000.0
2005-05-24 13:54:00,6.916,6.973,6.86,6.963,400000.0
2005-05-24 13:55:00,6.923,6.966,6.887,6.922,350000.0
2005-05-24 13:56:00,6.974,7.009,6.85,6.85,400000.0
2005-05-24 13:57:00,6.908,6.979,6.865,6.865,400000.0
2005-05-24 13:58:00,6.847,6.979,6.847,6.979,350000.0
2005-05-24 13:59:00,6.888,6.888,6.888,6.888,50000.0
2005-05-24 14:00:00,6.935,6.958,6.842,6.895,350000.0
2005-05-24 14:01:00,6.925,6.978,6.867,6.978,400000.0
2005-05-24 14:02:00,6.979,6.981,6.866,6.933,350000.0
2005-05-24 14:04:00,6.877,6.978,6.877,6.978,500000.0
2005-05-24 14:05:00,6.865,6.95,6.861,6.895,400000.0
2005-05-24 14:06:00,6.936,6.94,6.809,6.94,500000.0
2005-05-24 14:08:00,6.912,6.97,6.858,6.923,400000.0
2005-05-24 14:09:00,6.837,6.914,6.816,6.854,550000.0
2005-05-24 14:10:00,6.842,6.946,6.842,6.887,350000.0
2005-05-24 14:11:00,6.915,6.955,6.894,6.955,400000.0
2005-05-24 14:12:00,6.955,6.971,6.924,6.971,450000.0
2005-05-24 14:13:00,6.928,6.93,6.85,6.869,350000.0
2005-05-24 14:14:00,6.849,6.962,6.823,6.898,500000.0
2005-05-24 14:15:00,6.875,7.035,6.875,6.899,500000.0
2005-05-24 14:16:00,6.866,6.987,6.846,6.933,450000.0
2005-05-24 14:17:00,6.934,6.951,6.87,6.899,450000.0
2005-05-24 14:18:00,6.865,6.972,6.865,6.972,400000.0
2005-05-24 14:19:00,6.943,6.972,6.81,6.957,500000.0
2005-05-24 14:20:00,6.88,6.968,6.88,6.88,350000.0
2005-05-24 14:21:00,6.872,6.982,6.868,6.914,450000.0
2005-05-24 14:22:00,6.937,6.97,6.831,6.97,450000.0
2005-05-24 14:23:00,6.901,6.992,6.901,6.908,400000.0
2005-05-24 14:24:00,6.967,6.976,6.883,6.967,400000.0
2005-05-24 14:25:00,6.903,6.972,6.899,6.905,350000.0
2005-05-24 14:26:00,6.907,6.987,6.85,6.917,350000.0
2005-05-24 14:27:00,6.902,6.97,6.821,6.97,400000.0
2005-05-24 14:28:00,6.943,6.984,6.87,6.936,400000.0
2005-05-24 14:29:00,6.928,6.974,6.844,6.952,350000.0
2005-05-24 14:30:00,6.924,6.998,6.878,6.878,550000.0
2005-05-24 14:31:00,6.924,7.02,6.893,6.97,400000.0
2005-05-24 14:32:00,6.954,6.966,6.877,6.929,500000.0
2005-05-24 14:33:00,7.006,7.027,6.878,6.934,350000.0
2005-05-24 14:34:00,6.965,7.031,6.882,6.952,450000.0
2005-05-24 14:35:00,6.977,7.011,6.935,6.935,350000.0
2005-05-24 14:36:00,6.972,6.975,6.859,6.975,400000.0
2005-05-24 14:37:00,6.913,7.019,6.9,7.019,550000.0
2005-05-24 14:38:00,6.97,7.01,6.918,6.966,400000.0
2005-05-24 14:39:00,6.937,6.947,6.818,6.827,500000.0
2005-05-24 14:40:00,6.864,6.99,6.832,6.881,400000.0
2005-05-24 14:41:00,6.821,6.992,6.821,6.947,550000.0
2005-05-24 14:42:00,6.849,6.959,6.844,6.949,400000.0
2005-05-24 14:43:00,6.954,6.998,6.857,6.998,500000.0
2005-05-24 14:44:00,6.888,6.952,6.847,6.952,450000.0
2005-05-24 14:45:00,6.945,6.991,6.908,6.961,400000.0
2005-05-24 14:46:00,6.944,6.971,6.886,6.904,350000.0
2005-05-24 14:47:00,6.953,6.983,6.86,6.958,350000.0
2005-05-24 14:48:00,6.951,7.017,6.924,6.98,400000.0
2005-05-24 14:49:00,6.987,7.005,6.869,6.87,500000.0
2005-05-24 14:50:00,6.9,6.991,6.855,6.855,400000.0
2005-05-24 14:51:00,6.981,6.996,6.919,6.984,350000.0
2005-05-24 14:52:00,7.052,7.052,6.939,6.98,450000.0
2005-05-24 14:53:00,6.957,7.031,6.934,6.963,400000.0
2005-05-24 14:54:00,6.878,7.031,6.878,6.926,550000.0
2005-05-24 14:55:00,6.951,6.995,6.843,6.843,450000.0
2005-05-24 14:56:00,6.961,6.999,6.851,6.986,550000.0
2005-05-24 14:57:00,7.015,7.043,6.921,7.018,450000.0
2005-05-24 14:58:00,6.961,7.032,6.902,6.974,400000.0
2005-05-24 14:59:00,6.954,7.049,6.91,7.015,550000.0
2005-05-24 15:00:00,6.901,7.056,6.901,6.934,450000.0
2005-05-24 15:01:00,6.973,7.0,6.892,6.983,450000.0
2005-05-24 15:02:00,6.887,7.047,6.887,6.986,450000.0
2005-05-24 15:03:00,6.981,7.002,6.85,7.002,500000.0
2005-05-24 15:04:00,6.942,7.03,6.912,6.918,550000.0
2005-05-24 15:05:00,6.906,7.037,6.906,6.924,550000.0
2005-05-24 15:06:00,6.986,7.007,6.968,6.968,400000.0
2005-05-24 15:07:00,6.921,7.036,6.904,6.976,350000.0
2005-05-24 15:08:00,6.872,7.028,6.872,6.986,500000.0
2005-05-24 15:09:00,6.991,7.004,6.877,6.909,450000.0
2005-05-24 15:10:00,6.923,7.005,6.867,6.917,400000.0
2005-05-24 15:11:00,6.899,6.995,6.855,6.88,500000.0
2005-05-24 15:12:00,6.98,7.023,6.912,6.927,550000.0
2005-05-24 15:13:00,6.985,7.011,6.887,7.004,400000.0
2005-05-24 15:14:00,6.94,7.005,6.869,6.962,550000.0
2005-05-24 15:15:00,6.869,6.948,6.833,6.912,400000.0
2005-05-24 15:16:00,6.925,7.015,6.906,6.981,450000.0
2005-05-24 15:17:00,6.947,7.011,6.876,6.953,450000.0
2005-05-24 15:18:00,7.004,7.004,6.852,6.928,400000.0
2005-05-24 15:19:00,6.956,7.007,6.92,6.969,450000.0
2005-05-24 15:20:00,6.928,7.0,6.896,7.0,400000.0
2005-05-24 15:21:00,6.868,7.028,6.868,7.028,400000.0
2005-05-24 15:22:00,6.984,7.05,6.965,6.973,450000.0
2005-05-24 15:23:00,6.903,7.014,6.903,6.972,400000.0
2005-05-24 15:24:00,6.989,7.028,6.92,7.003,350000.0
2005-05-24 15:25:00,7.011,7.013,6.913,6.974,350000.0
2005-05-24 15:26:00,6.903,6.983,6.902,6.902,550000.0
2005-05-24 15:27:00,6.921,7.019,6.912,6.926,350000.0
2005-05-24 15:28:00,6.911,6.996,6.911,6.966,350000.0
2005-05-24 15:29:00,6.891,6.991,6.859,6.859,550000.0
2005-05-24 15:30:00,6.972,6.982,6.874,6.909,450000.0
2005-05-24 15:31:00,6.905,7.013,6.881,6.901,500000.0
2005-05-24 15:32:00,6.909,6.963,6.861,6.957,450000.0
2005-05-24 15:33:00,6.946,6.957,6.873,6.949,400000.0
2005-05-24 15:34:00,6.85,7.01,6.85,6.857,400000.0
2005-05-24 15:35:00,6.919,6.988,6.898,6.924,400000.0
2005-05-24 15:36:00,6.953,7.017,6.899,7.011,550000.0
2005-05-24 15:37:00,6.969,6.988,6.868,6.955,400000.0
2005-05-24 15:38:00,6.931,7.016,6.915,6.915,450000.0
2005-05-24 15:39:00,6.888,6.891,6.888,6.891,100000.0
2005-05-24 15:40:00,6.89,6.993,6.881,6.893,450000.0
2005-05-24 15:41:00,6.876,7.006,6.876,6.958,400000.0
2005-05-24 15:42:00,6.994,6.994,6.881,6.906,350000.0
2005-05-24 15:43:00,6.928,6.978,6.859,6.863,450000.0
2005-05-24 15:44:00,6.975,7.004,6.899,6.988,350000.0
2005-05-24 15:45:00,6.992,6.992,6.879,6.988,450000.0
2005-05-24 15:46:00,6.901,7.012,6.876,6.893,400000.0
2005-05-24 15:47:00,6.968,7.012,6.866,6.884,550000.0
2005-05-24 15:48:00,6.894,6.958,6.858,6.864,350000.0
2005-05-24 15:49:00,6.924,6.991,6.896,6.991,350000.0
2005-05-24 15:50:00,6.885,6.982,6.824,6.982,550000.0
2005-05-24 15:51:00,6.97,7.023,6.87,6.901,350000.0
2005-05-24 15:52:00,6.875,7.021,6.866,6.874,350000.0
2005-05-24 15:53:00,6.972,7.028,6.914,6.968,500000.0
2005-05-24 15:54:00,6.975,6.994,6.931,6.994,450000.0
2005-05-24 15:55:00,6.868,6.988,6.868,6.983,500000.0
2005-05-24 15:56:00,6.85,6.984,6.85,6.919,450000.0
2005-05-24 15:57:00,6.916,6.955,6.88,6.926,450000.0
2005-05-24 15:58:00,6.888,7.001,6.87,7.001,500000.0
2005-05-24 15:59:00,6.98,6.98,6.843,6.897,450000.0
2005-05-24 16:00:00,6.954,6.954,6.833,6.935,500000.0
2005-05-24 16:01:00,6.979,6.979,6.855,6.855,400000.0
2005-05-24 16:02:00,6.893,7.045,6.864,6.93,550000.0
2005-05-24 16:03:00,6.965,6.965,6.833,6.905,450000.0
2005-05-24 16:04:00,6.822,6.936,6.784,6.936,550000.0
2005-05-24 16:05:00,6.976,6.976,6.85,6.947,150000.0
2005-05-24 16:06:00,6.876,6.988,6.846,6.951,350000.0
2005-05-24 16:07:00,6.892,7.026,6.888,6.889,500000.0
2005-05-24 16:08:00,6.847,6.979,6.847,6.901,550000.0
2005-05-24 16:09:00,6.865,6.979,6.857,6.979,350000.0
2005-05-24 16:10:00,6.949,6.959,6.846,6.952,500000.0
2005-05-24 16:11:00,6.852,7.065,6.852,6.88,500000.0
2005-05-24 16:12:00,6.906,6.951,6.871,6.912,350000.0
2005-05-24 16:13:00,6.914,6.991,6.881,6.991,450000.0
2005-05-24 16:14:00,7.012,7.012,6.893,6.933,500000.0
2005-05-24 16:15:00,7.007,7.014,6.86,6.864,350000.0
2005-05-24 16:16:00,6.94,7.019,6.898,6.96,550000.0
2005-05-24 16:17:00,6.945,6.984,6.857,6.857,350000.0
2005-05-24 16:18:00,6.953,6.984,6.85,6.948,400000.0
2005-05-24 16:19:00,6.934,6.972,6.828,6.88,450000.0
2005-05-24 16:21:00,6.879,6.962,6.83,6.923,500000.0
2005-05-24 16:22:00,6.943,6.959,6.864,6.911,450000.0
2005-05-24 16:24:00,6.945,6.993,6.869,6.987,550000.0
2005-05-24 16:25:00,6.952,6.978,6.904,6.975,350000.0
2005-05-24 16:26:00,6.95,6.984,6.849,6.849,550000.0
2005-05-24 16:27:00,6.953,6.953,6.892,6.908,250000.0
2005-05-24 16:28:00,6.948,6.979,6.885,6.979,400000.0
2005-05-24 16:29:00,6.89,6.964,6.816,6.938,350000.0
2005-05-24 16:30:00,6.857,6.959,6.849,6.94,550000.0
2005-05-24 16:31:00,6.886,6.965,6.847,6.885,400000.0
2005-05-24 16:32:00,6.947,6.967,6.871,6.871,350000.0
2005-05-24 16:33:00,6.858,6.952,6.851,6.891,350000.0
2005-05-24 16:34:00,6.917,6.972,6.875,6.972,350000.0
2005-05-24 16:35:00,6.888,6.989,6.827,6.892,500000.0
2005-05-24 16:36:00,6.99,6.99,6.888,6.896,500000.0
2005-05-24 16:37:00,6.976,6.976,6.877,6.877,500000.0
2005-05-24 16:38:00,6.826,6.98,6.826,6.836,450000.0
2005-05-24 16:39:00,6.882,6.958,6.873,6.95,500000.0
2005-05-24 16:40:00,6.851,6.941,6.851,6.881,150000.0
2005-05-24 16:41:00,6.842,6.924,6.842,6.846,350000.0
2005-05-24 16:42:00,6.86,6.968,6.84,6.964,500000.0
2005-05-24 16:43:00,6.826,6.954,6.826,6.888,350000.0
2005-05-24 16:44:00,6.95,6.95,6.813,6.813,400000.0
2005-05-24 16:45:00,6.832,6.926,6.832,6.887,400000.0
2005-05-24 16:46:00,6.866,6.914,6.852,6.913,350000.0
2005-05-24 16:47:00,6.845,6.958,6.824,6.852,600000.0
2005-05-24 16:48:00,6.92,6.95,6.84,6.894,500000.0
2005-05-24 16:49:00,6.925,6.968,6.842,6.842,450000.0
2005-05-24 16:50:00,6.843,6.958,6.82,6.916,500000.0
2005-05-24 16:51:00,6.941,6.941,6.832,6.832,400000.0
2005-05-24 16:52:00,6.852,6.95,6.84,6.95,450000.0
2005-05-24 16:53:00,6.875,6.98,6.851,6.885,350000.0
2005-05-24 16:54:00,6.866,6.938,6.807,6.83,450000.0
2005-05-24 16:55:00,6.933,6.96,6.847,6.885,550000.0
2005-05-24 16:56:00,6.881,6.959,6.843,6.849,400000.0
2005-05-24 16:57:00,6.855,6.957,6.855,6.855,300000.0
2005-05-24 16:58:00,6.854,6.995,6.854,6.912,500000.0
2005-05-24 16:59:00,6.883,6.967,6.857,6.868,400000.0
2005-05-24 17:00:00,6.962,6.962,6.842,6.842,350000.0
2005-05-24 17:01:00,6.887,6.992,6.868,6.878,500000.0
2005-05-24 17:02:00,6.871,6.946,6.846,6.898,400000.0
2005-05-24 17:03:00,6.877,6.937,6.828,6.911,500000.0
2005-05-24 17:04:00,6.886,6.954,6.835,6.893,350000.0
2005-05-24 17:05:00,6.991,7.012,6.843,6.91,400000.0
2005-05-24 17:06:00,6.919,6.927,6.805,6.902,350000.0
2005-05-24 17:07:00,6.911,6.949,6.799,6.872,500000.0
2005-05-24 17:08:00,6.811,6.95,6.811,6.883,500000.0
2005-05-24 17:09:00,6.903,6.936,6.809,6.855,350000.0
2005-05-24 17:10:00,6.928,6.968,6.881,6.945,350000.0
2005-05-24 17:11:00,6.945,6.953,6.797,6.829,400000.0
2005-05-24 17:12:00,6.922,6.968,6.881,6.89,400000.0
2005-05-24 17:13:00,6.862,6.977,6.838,6.967,450000.0
2005-05-24 17:14:00,6.873,6.943,6.81,6.921,550000.0
2005-05-24 17:15:00,6.847,6.949,6.827,6.895,350000.0
2005-05-24 17:16:00,6.953,6.953,6.831,6.908,450000.0
2005-05-24 17:17:00,6.933,6.933,6.826,6.93,400000.0
2005-05-24 17:18:00,6.894,6.942,6.846,6.942,350000.0
2005-05-24 17:19:00,6.851,6.944,6.851,6.915,450000.0
2005-05-24 17:20:00,6.895,6.957,6.816,6.845,350000.0
2005-05-24 17:21:00,6.883,6.955,6.862,6.925,400000.0
2005-05-24 17:22:00,6.901,6.907,6.783,6.907,350000.0
2005-05-24 17:24:00,6.939,6.952,6.855,6.868,350000.0
2005-05-24 17:25:00,6.943,6.964,6.858,6.964,400000.0
2005-05-24 17:26:00,6.856,7.005,6.856,6.94,450000.0
2005-05-24 17:27:00,6.93,6.966,6.852,6.935,400000.0
2005-05-24 17:28:00,6.899,6.965,6.821,6.821,550000.0
2005-05-24 17:29:00,6.856,6.993,6.856,6.977,500000.0
2005-05-24 17:30:00,6.826,6.963,6.826,6.948,450000.0
2005-05-24 17:32:00,6.856,6.96,6.849,6.914,400000.0
2005-05-24 17:33:00,6.904,6.946,6.826,6.946,400000.0
2005-05-24 17:34:00,6.937,6.959,6.821,6.955,450000.0
2005-05-24 17:35:00,6.898,6.964,6.834,6.9,500000.0
2005-05-24 17:36:00,6.927,6.949,6.812,6.949,450000.0
2005-05-24 17:37:00,6.95,6.95,6.809,6.899,550000.0
2005-05-24 17:38:00,6.878,6.93,6.827,6.868,400000.0
2005-05-24 17:39:00,6.926,6.94,6.84,6.862,350000.0
2005-05-24 17:40:00,6.873,6.983,6.873,6.963,500000.0
2005-05-24 17:41:00,6.95,6.992,6.857,6.947,400000.0
2005-05-24 17:42:00,6.836,6.973,6.836,6.928,500000.0
2005-05-24 17:43:00,6.964,6.966,6.814,6.847,400000.0
2005-05-24 17:44:00,6.941,6.972,6.866,6.934,450000.0
2005-05-24 17:46:00,6.938,6.938,6.829,6.875,450000.0
2005-05-24 17:48:00,6.948,6.956,6.833,6.956,400000.0
2005-05-24 17:49:00,6.93,6.978,6.884,6.942,350000.0
2005-05-24 17:50:00,6.954,6.969,6.856,6.856,550000.0
2005-05-24 17:52:00,6.928,6.936,6.809,6.838,350000.0
2005-05-24 17:53:00,6.925,6.963,6.877,6.877,500000.0
2005-05-24 17:54:00,6.874,6.961,6.831,6.961,350000.0
2005-05-24 17:55:00,6.858,6.941,6.845,6.922,350000.0
2005-05-24 17:56:00,6.845,6.946,6.83,6.868,400000.0
2005-05-24 17:57:00,6.931,6.946,6.874,6.915,400000.0
2005-05-24 17:58:00,6.91,6.924,6.844,6.888,450000.0
2005-05-24 17:59:00,6.823,6.942,6.819,6.942,350000.0
2005-05-24 18:00:00,6.839,6.953,6.834,6.923,350000.0
2005-05-24 18:01:00,6.915,6.958,6.832,6.88,450000.0
2005-05-24 18:02:00,6.826,6.922,6.817,6.922,500000.0
2005-05-24 18:03:00,6.903,6.929,6.867,6.899,350000.0
2005-05-24 18:04:00,6.948,6.948,6.799,6.864,400000.0
2005-05-24 18:05:00,6.872,6.974,6.852,6.974,550000.0
2005-05-24 18:06:00,6.908,6.928,6.804,6.804,450000.0
2005-05-24 18:07:00,6.955,6.955,6.821,6.929,400000.0
2005-05-24 18:08:00,6.836,6.946,6.836,6.915,400000.0
2005-05-24 18:09:00,6.857,6.943,6.829,6.943,350000.0
2005-05-24 18:10:00,6.957,6.992,6.867,6.902,500000.0
2005-05-24 18:11:00,6.844,6.952,6.81,6.921,450000.0
2005-05-24 18:12:00,6.898,6.919,6.828,6.835,550000.0
2005-05-24 18:13:00,6.862,6.952,6.839,6.952,300000.0
2005-05-24 18:14:00,6.837,6.946,6.837,6.925,400000.0
2005-05-24 18:15:00,6.915,6.958,6.874,6.958,450000.0
2005-05-24 18:16:00,6.818,6.947,6.818,6.825,400000.0
2005-05-24 18:17:00,6.941,7.014,6.854,6.916,400000.0
2005-05-24 18:18:00,6.901,7.004,6.829,6.829,500000.0
2005-05-24 18:19:00,6.9,6.909,6.799,6.806,550000.0
2005-05-24 18:20:00,6.82,6.903,6.77,6.901,400000.0
2005-05-24 18:21:00,6.885,6.959,6.858,6.921,550000.0
2005-05-24 18:22:00,6.822,6.906,6.822,6.851,400000.0
2005-05-24 18:23:00,6.941,6.947,6.849,6.935,400000.0
2005-05-24 18:24:00,6.936,6.938,6.836,6.938,400000.0
2005-05-24 18:25:00,6.861,6.916,6.813,6.851,500000.0
2005-05-24 18:26:00,6.872,6.946,6.833,6.938,550000.0
2005-05-24 18:27:00,6.832,6.943,6.832,6.943,350000.0
2005-05-24 18:28:00,6.926,6.926,6.823,6.925,350000.0
2005-05-24 18:30:00,6.914,6.958,6.807,6.891,450000.0
2005-05-24 18:31:00,6.9,6.9,6.787,6.866,350000.0
2005-05-24 18:32:00,6.846,6.916,6.798,6.861,450000.0
2005-05-24 18:34:00,6.924,6.966,6.84,6.958,400000.0
2005-05-24 18:35:00,6.863,6.933,6.863,6.889,350000.0
2005-05-24 18:36:00,6.873,6.957,6.808,6.915,550000.0
2005-05-24 18:37:00,6.864,6.942,6.855,6.889,500000.0
2005-05-24 18:38:00,6.902,6.905,6.798,6.875,450000.0
2005-05-24 18:39:00,6.923,6.945,6.852,6.924,400000.0
2005-05-24 18:40:00,6.943,6.966,6.834,6.922,450000.0
2005-05-24 18:41:00,6.874,6.932,6.862,6.908,500000.0
2005-05-24 18:42:00,6.858,6.907,6.798,6.833,550000.0
2005-05-24 18:45:00,6.816,6.898,6.816,6.893,350000.0
2005-05-24 18:47:00,6.817,6.951,6.817,6.914,400000.0
2005-05-24 18:48:00,6.833,6.944,6.809,6.809,350000.0
2005-05-24 18:50:00,6.909,6.935,6.817,6.906,400000.0
2005-05-24 18:53:00,6.887,6.95,6.876,6.931,450000.0
2005-05-24 18:55:00,6.837,6.938,6.798,6.88,350000.0
2005-05-24 18:57:00,6.952,6.958,6.858,6.935,450000.0
2005-05-24 18:58:00,6.942,6.951,6.869,6.926,350000.0
2005-05-24 18:59:00,6.862,6.917,6.862,6.888,450000.0
2005-05-24 19:00:00,6.868,6.944,6.815,6.938,350000.0
2005-05-24 19:01:00,6.862,6.939,6.833,6.889,500000.0
2005-05-24 19:02:00,6.854,6.892,6.785,6.785,400000.0
2005-05-24 19:03:00,6.9,6.9,6.82,6.82,350000.0
2005-05-24 19:04:00,6.899,6.939,6.81,6.927,450000.0
2005-05-24 19:05:00,6.79,6.915,6.79,6.909,150000.0
2005-05-24 19:06:00,6.902,6.923,6.791,6.923,400000.0
2005-05-24 19:07:00,6.894,6.945,6.839,6.865,400000.0
2005-05-24 19:08:00,6.846,6.94,6.832,6.832,350000.0
2005-05-24 19:09:00,6.834,6.976,6.834,6.892,500000.0
2005-05-24 19:10:00,6.935,6.935,6.868,6.93,250000.0
2005-05-24 19:11:00,6.845,6.931,6.799,6.88,300000.0
2005-05-24 19:12:00,6.855,6.949,6.855,6.917,350000.0
2005-05-24 19:13:00,6.854,6.933,6.793,6.793,350000.0
2005-05-24 19:14:00,6.817,6.925,6.815,6.925,400000.0
2005-05-24 19:15:00,6.866,6.961,6.866,6.95,500000.0
2005-05-24 19:16:00,6.941,6.942,6.889,6.904,350000.0
2005-05-24 19:17:00,6.95,6.95,6.851,6.88,200000.0
2005-05-24 19:18:00,6.832,6.964,6.832,6.907,350000.0
2005-05-24 19:19:00,6.928,6.955,6.85,6.95,400000.0
2005-05-24 19:20:00,6.93,6.955,6.865,6.89,400000.0
2005-05-24 19:21:00,6.936,6.936,6.82,6.858,500000.0
2005-05-24 19:22:00,6.915,6.924,6.804,6.836,400000.0
2005-05-24 19:23:00,6.948,6.959,6.821,6.821,350000.0
2005-05-24 19:24:00,6.856,6.938,6.815,6.892,450000.0
2005-05-24 19:25:00,6.938,6.938,6.876,6.876,200000.0
2005-05-24 19:26:00,6.898,6.898,6.898,6.898,50000.0
2005-05-24 19:28:00,6.864,6.956,6.829,6.829,600000.0
2005-05-24 19:30:00,6.934,6.934,6.786,6.884,500000.0
2005-05-24 19:31:00,6.911,6.914,6.784,6.839,500000.0
2005-05-24 19:40:00,6.906,6.906,6.821,6.853,200000.0
2005-05-24 19:56:00,6.834,6.94,6.834,6.94,150000.0
2005-05-24 19:59:00,6.894,6.922,6.821,6.836,350000.0
2005-05-24 20:01:00,6.893,6.893,6.793,6.833,200000.0
2005-05-24 20:05:00,6.916,6.938,6.811,6.938,400000.0
2005-05-24 20:08:00,6.897,6.897,6.796,6.835,200000.0
2005-05-24 20:09:00,6.794,6.876,6.79,6.876,200000.0
2005-05-24 20:12:00,6.896,6.896,6.796,6.835,200000.0
2005-05-24 20:30:00,6.883,6.883,6.783,6.823,200000.0
2005-05-24 20:33:00,6.895,6.895,6.812,6.844,200000.0
2005-05-24 20:35:00,6.905,6.905,6.813,6.849,200000.0
2005-05-24 20:49:00,6.893,6.893,6.793,6.833,200000.0
2005-05-24 20:53:00,6.903,6.903,6.82,6.853,200000.0
2005-05-24 21:01:00,6.895,6.895,6.796,6.834,200000.0
2005-05-24 21:10:00,6.823,6.852,6.823,6.826,200000.0
2005-05-24 21:15:00,6.897,6.897,6.796,6.835,200000.0
2005-05-24 21:23:00,6.824,6.906,6.824,6.902,200000.0
2005-05-24 21:28:00,6.895,6.895,6.811,6.844,200000.0
2005-05-24 21:31:00,6.885,6.885,6.785,6.824,200000.0
2005-05-24 21:33:00,6.895,6.895,6.811,6.844,200000.0
2005-05-24 21:38:00,6.883,6.883,6.783,6.823,200000.0
2005-05-24 21:51:00,6.882,6.935,6.789,6.935,250000.0
2005-05-24 21:52:00,6.909,6.914,6.909,6.914,100000.0
2005-05-24 22:00:00,6.9,7.002,6.826,6.826,650000.0
2005-05-24 22:06:00,6.907,6.907,6.806,6.845,200000.0
2005-05-24 22:20:00,6.917,6.929,6.831,6.911,250000.0
2005-05-24 22:21:00,6.85,6.941,6.85,6.93,150000.0
2005-05-24 22:38:00,6.904,6.904,6.804,6.844,200000.0
2005-05-24 22:52:00,6.891,6.893,6.891,6.893,100000.0
2005-05-24 23:08:00,6.945,6.945,6.879,6.892,300000.0
2005-05-24 23:11:00,6.914,6.914,6.831,6.863,200000.0
2005-05-24 23:24:00,6.876,6.965,6.876,6.958,300000.0
2005-05-24 23:25:00,6.902,6.936,6.848,6.918,400000.0
2005-05-24 23:26:00,6.878,6.978,6.839,6.839,400000.0
2005-05-24 23:27:00,6.955,6.955,6.878,6.922,400000.0
2005-05-24 23:33:00,6.955,6.955,6.89,6.899,300000.0
2005-05-24 23:38:00,6.927,6.927,6.844,6.875,200000.0
2005-05-24 23:43:00,6.915,6.915,6.823,6.859,200000.0
2005-05-24 23:52:00,6.925,6.925,6.842,6.87,350000.0
2005-05-25 00:00:00,6.99,7.23,6.96,7.17,200000.0
2005-05-25 00:03:00,6.924,6.924,6.841,6.873,200000.0
2005-05-25 00:07:00,6.916,6.941,6.816,6.855,300000.0
2005-05-25 00:08:00,6.868,6.97,6.84,6.896,400000.0
2005-05-25 00:19:00,6.914,6.914,6.831,6.864,200000.0
2005-05-25 00:33:00,6.917,6.946,6.829,6.919,300000.0
2005-05-25 00:58:00,6.938,6.938,6.853,6.885,200000.0
2005-05-25 01:00:00,6.927,6.927,6.826,6.865,200000.0
2005-05-25 01:12:00,6.917,6.917,6.816,6.855,200000.0
2005-05-25 01:17:00,6.909,6.909,6.804,6.846,400000.0
2005-05-25 01:40:00,6.948,6.948,6.843,6.909,250000.0
2005-05-25 01:43:00,6.903,6.903,6.803,6.843,200000.0
2005-05-25 01:46:00,6.808,6.912,6.776,6.897,550000.0
2005-05-25 02:00:00,6.905,6.905,6.813,6.849,200000.0
2005-05-25 02:01:00,6.894,6.914,6.825,6.914,200000.0
2005-05-25 02:02:00,6.829,6.902,6.821,6.89,300000.0
2005-05-25 02:06:00,6.916,7.01,6.848,6.958,350000.0
2005-05-25 02:07:00,6.864,6.95,6.818,6.864,250000.0
2005-05-25 02:10:00,6.918,6.918,6.823,6.859,500000.0
2005-05-25 02:11:00,6.917,6.926,6.828,6.856,550000.0
2005-05-25 02:14:00,6.854,6.922,6.823,6.905,450000.0
2005-05-25 02:15:00,6.859,6.953,6.83,6.953,600000.0
2005-05-25 02:16:00,6.866,6.959,6.85,6.85,400000.0
2005-05-25 02:18:00,6.92,6.927,6.807,6.907,400000.0
2005-05-25 02:20:00,6.921,6.935,6.82,6.935,250000.0
2005-05-25 02:21:00,6.859,6.948,6.859,6.948,300000.0
2005-05-25 02:22:00,6.942,6.948,6.84,6.89,450000.0
2005-05-25 02:23:00,6.963,6.963,6.858,6.923,450000.0
2005-05-25 02:25:00,6.885,6.926,6.844,6.897,400000.0
2005-05-25 02:26:00,6.833,6.94,6.825,6.93,550000.0
2005-05-25 02:33:00,6.831,6.947,6.831,6.876,600000.0
2005-05-25 02:36:00,6.903,6.947,6.823,6.829,400000.0
2005-05-25 02:37:00,6.85,6.937,6.85,6.911,250000.0
2005-05-25 02:40:00,6.915,6.915,6.831,6.864,200000.0
2005-05-25 02:55:00,6.84,6.935,6.804,6.867,450000.0
2005-05-25 02:56:00,6.808,6.91,6.781,6.91,400000.0
2005-05-25 02:58:00,6.931,6.945,6.838,6.945,350000.0
2005-05-25 03:01:00,6.931,6.931,6.85,6.905,250000.0
2005-05-25 03:03:00,6.843,6.946,6.843,6.873,500000.0
2005-05-25 03:05:00,6.879,6.93,6.855,6.922,450000.0
2005-05-25 03:06:00,6.907,6.907,6.845,6.845,150000.0
2005-05-25 03:07:00,6.825,6.959,6.825,6.91,450000.0
2005-05-25 03:14:00,6.902,6.921,6.827,6.861,250000.0
2005-05-25 03:18:00,6.853,6.915,6.801,6.816,450000.0
2005-05-25 03:21:00,6.916,6.922,6.833,6.9,300000.0
2005-05-25 03:26:00,6.834,6.916,6.834,6.916,100000.0
2005-05-25 03:27:00,6.841,6.929,6.841,6.929,400000.0
2005-05-25 03:28:00,6.834,6.834,6.834,6.834,100000.0
2005-05-25 03:29:00,6.927,6.927,6.827,6.9,450000.0
2005-05-25 03:31:00,6.905,6.921,6.821,6.921,700000.0
2005-05-25 03:34:00,6.82,6.951,6.82,6.871,450000.0
2005-05-25 03:35:00,6.82,6.997,6.82,6.94,700000.0
2005-05-25 03:36:00,6.908,6.938,6.82,6.938,450000.0
2005-05-25 03:38:00,6.863,6.907,6.842,6.849,550000.0
2005-05-25 03:39:00,6.915,6.915,6.826,6.828,350000.0
2005-05-25 03:40:00,6.894,6.947,6.894,6.947,350000.0
2005-05-25 03:41:00,6.953,6.953,6.902,6.918,450000.0
2005-05-25 03:42:00,6.831,6.923,6.8,6.824,800000.0
2005-05-25 03:43:00,6.88,6.988,6.848,6.948,550000.0
2005-05-25 03:44:00,6.888,6.962,6.842,6.962,400000.0
2005-05-25 03:45:00,6.894,6.931,6.848,6.903,600000.0
2005-05-25 03:46:00,6.861,6.96,6.84,6.877,500000.0
2005-05-25 03:47:00,6.834,6.982,6.834,6.926,550000.0
2005-05-25 03:48:00,6.937,6.957,6.815,6.842,650000.0
2005-05-25 03:49:00,6.897,6.939,6.814,6.904,600000.0
2005-05-25 03:50:00,6.966,6.966,6.828,6.852,800000.0
2005-05-25 03:51:00,6.962,6.997,6.867,6.927,750000.0
2005-05-25 03:52:00,6.832,6.968,6.832,6.968,350000.0
2005-05-25 03:53:00,6.87,6.968,6.832,6.847,600000.0
2005-05-25 03:54:00,6.958,6.969,6.843,6.867,400000.0
2005-05-25 03:55:00,6.855,6.969,6.833,6.833,450000.0
2005-05-25 03:56:00,6.942,6.983,6.862,6.862,450000.0
2005-05-25 03:57:00,6.851,6.992,6.843,6.871,500000.0
2005-05-25 03:58:00,6.942,6.991,6.858,6.858,900000.0
2005-05-25 03:59:00,6.924,6.953,6.843,6.953,300000.0
2005-05-25 04:00:00,6.948,6.951,6.837,6.922,400000.0
2005-05-25 04:03:00,6.93,6.93,6.85,6.883,200000.0
2005-05-25 04:04:00,6.935,6.935,6.935,6.935,50000.0
2005-05-25 04:10:00,6.949,6.962,6.839,6.839,350000.0
2005-05-25 04:11:00,6.889,6.889,6.861,6.861,100000.0
2005-05-25 04:13:00,6.965,6.966,6.898,6.962,500000.0
2005-05-25 04:14:00,6.93,6.976,6.897,6.976,300000.0
2005-05-25 04:15:00,6.921,6.969,6.859,6.969,450000.0
2005-05-25 04:17:00,6.942,6.942,6.837,6.875,200000.0
2005-05-25 04:20:00,6.93,6.947,6.812,6.859,400000.0
2005-05-25 04:21:00,6.973,6.973,6.862,6.936,250000.0
2005-05-25 04:24:00,6.935,6.935,6.843,6.879,200000.0
2005-05-25 04:26:00,6.923,6.955,6.824,6.955,450000.0
2005-05-25 04:27:00,6.87,6.917,6.87,6.917,150000.0
2005-05-25 04:29:00,6.915,6.963,6.846,6.963,350000.0
2005-05-25 04:30:00,6.928,6.975,6.928,6.975,250000.0
2005-05-25 04:31:00,6.906,6.992,6.906,6.922,250000.0
2005-05-25 04:32:00,6.914,6.926,6.914,6.926,100000.0
2005-05-25 04:33:00,6.94,6.94,6.856,6.924,250000.0
2005-05-25 04:36:00,6.963,6.963,6.827,6.92,400000.0
2005-05-25 04:38:00,6.875,6.963,6.83,6.926,350000.0
2005-05-25 04:39:00,6.901,6.994,6.881,6.938,600000.0
2005-05-25 04:40:00,6.837,6.941,6.837,6.848,350000.0
2005-05-25 04:42:00,6.845,7.018,6.845,6.932,650000.0
2005-05-25 04:44:00,6.846,6.955,6.813,6.92,450000.0
2005-05-25 04:45:00,6.943,6.991,6.86,6.991,500000.0
2005-05-25 04:46:00,7.002,7.04,6.898,6.901,500000.0
2005-05-25 04:47:00,6.872,6.988,6.871,6.958,350000.0
2005-05-25 04:48:00,6.889,6.968,6.853,6.886,350000.0
2005-05-25 04:49:00,6.886,6.983,6.886,6.981,150000.0
2005-05-25 04:50:00,6.874,6.978,6.863,6.978,400000.0
2005-05-25 04:51:00,6.932,6.969,6.808,6.969,550000.0
2005-05-25 04:52:00,6.95,6.953,6.839,6.932,400000.0
2005-05-25 04:53:00,6.955,7.011,6.885,6.996,400000.0
2005-05-25 04:54:00,7.0,7.013,6.875,6.992,500000.0
2005-05-25 04:55:00,6.944,6.977,6.867,6.961,500000.0
2005-05-25 04:56:00,6.937,6.937,6.838,6.934,400000.0
2005-05-25 04:57:00,6.869,6.986,6.869,6.944,350000.0
2005-05-25 04:59:00,6.93,6.948,6.848,6.863,450000.0
2005-05-25 05:00:00,6.968,6.968,6.828,6.936,500000.0
2005-05-25 05:01:00,6.939,6.978,6.886,6.949,350000.0
2005-05-25 05:02:00,6.944,6.944,6.871,6.871,400000.0
2005-05-25 05:03:00,6.915,6.961,6.855,6.942,350000.0
2005-05-25 05:04:00,6.969,6.969,6.821,6.838,300000.0
2005-05-25 05:05:00,6.843,6.912,6.843,6.896,250000.0
2005-05-25 05:09:00,6.975,6.975,6.91,6.92,300000.0
2005-05-25 05:12:00,6.811,6.95,6.785,6.828,650000.0
2005-05-25 05:13:00,6.902,6.943,6.852,6.891,250000.0
2005-05-25 05:14:00,6.958,6.959,6.787,6.843,700000.0
2005-05-25 05:16:00,6.935,6.935,6.843,6.879,200000.0
2005-05-25 05:19:00,6.887,6.933,6.861,6.884,450000.0
2005-05-25 05:20:00,6.909,6.989,6.867,6.867,200000.0
2005-05-25 05:21:00,6.913,6.924,6.856,6.86,400000.0
2005-05-25 05:22:00,6.939,6.944,6.846,6.944,500000.0
2005-05-25 05:23:00,6.886,6.921,6.849,6.849,250000.0
2005-05-25 05:25:00,6.89,6.955,6.806,6.955,300000.0
2005-05-25 05:27:00,6.872,6.955,6.8,6.866,550000.0
2005-05-25 05:28:00,6.944,7.022,6.856,6.913,650000.0
2005-05-25 05:30:00,6.864,6.966,6.864,6.917,500000.0
2005-05-25 05:33:00,6.884,6.937,6.812,6.89,550000.0
2005-05-25 05:36:00,6.872,6.972,6.855,6.948,450000.0
2005-05-25 05:39:00,6.931,6.931,6.832,6.914,250000.0
2005-05-25 05:40:00,6.927,6.933,6.927,6.933,100000.0
2005-05-25 05:42:00,6.935,6.959,6.835,6.835,400000.0
2005-05-25 05:43:00,6.935,6.973,6.842,6.842,650000.0
2005-05-25 05:44:00,6.898,6.968,6.859,6.942,650000.0
2005-05-25 05:45:00,6.938,6.979,6.862,6.862,400000.0
2005-05-25 05:46:00,6.919,6.941,6.893,6.893,500000.0
2005-05-25 05:47:00,6.914,6.996,6.899,6.934,500000.0
2005-05-25 05:50:00,6.94,6.94,6.863,6.863,100000.0
2005-05-25 05:51:00,6.936,6.966,6.889,6.943,450000.0
2005-05-25 05:53:00,6.86,6.954,6.86,6.954,300000.0
2005-05-25 05:56:00,6.961,6.961,6.876,6.944,350000.0
2005-05-25 05:59:00,6.886,6.978,6.881,6.881,550000.0
2005-05-25 06:00:00,6.943,7.0,6.897,6.91,400000.0
2005-05-25 06:01:00,6.908,6.999,6.907,6.998,400000.0
2005-05-25 06:04:00,6.931,6.995,6.838,6.901,400000.0
2005-05-25 06:05:00,6.966,6.967,6.834,6.834,150000.0
2005-05-25 06:08:00,6.95,6.956,6.847,6.954,400000.0
2005-05-25 06:10:00,6.948,6.991,6.895,6.991,450000.0
2005-05-25 06:11:00,6.949,6.98,6.883,6.893,450000.0
2005-05-25 06:12:00,6.889,6.964,6.844,6.844,350000.0
2005-05-25 06:13:00,6.924,6.969,6.863,6.899,550000.0
2005-05-25 06:14:00,6.989,6.989,6.838,6.898,350000.0
2005-05-25 06:16:00,6.983,6.983,6.867,6.879,450000.0
2005-05-25 06:18:00,6.857,6.971,6.857,6.937,300000.0
2005-05-25 06:19:00,6.986,6.986,6.838,6.909,400000.0
2005-05-25 06:20:00,6.923,6.969,6.838,6.838,450000.0
2005-05-25 06:21:00,6.889,7.01,6.889,6.963,600000.0
2005-05-25 06:23:00,6.949,6.97,6.845,6.896,350000.0
2005-05-25 06:25:00,6.947,6.985,6.847,6.847,450000.0
2005-05-25 06:26:00,6.921,6.993,6.867,6.867,600000.0
2005-05-25 06:27:00,6.979,7.013,6.933,6.975,400000.0
2005-05-25 06:28:00,6.924,6.981,6.876,6.922,500000.0
2005-05-25 06:29:00,6.904,6.956,6.846,6.956,250000.0
2005-05-25 06:30:00,6.875,6.992,6.852,6.958,350000.0
2005-05-25 06:31:00,6.955,7.013,6.885,6.887,650000.0
2005-05-25 06:32:00,6.958,6.958,6.791,6.821,350000.0
2005-05-25 06:33:00,6.845,6.951,6.845,6.939,650000.0
2005-05-25 06:34:00,6.864,6.965,6.848,6.91,400000.0
2005-05-25 06:36:00,6.913,6.98,6.913,6.952,300000.0
2005-05-25 06:37:00,6.975,6.983,6.838,6.983,550000.0
2005-05-25 06:38:00,6.901,6.978,6.83,6.953,500000.0
2005-05-25 06:39:00,6.894,6.975,6.894,6.975,100000.0
2005-05-25 06:40:00,6.894,6.973,6.882,6.882,450000.0
2005-05-25 06:41:00,6.993,6.993,6.948,6.948,300000.0
2005-05-25 06:43:00,6.859,6.945,6.859,6.903,300000.0
2005-05-25 06:44:00,6.913,6.967,6.88,6.913,550000.0
2005-05-25 06:45:00,6.943,6.985,6.872,6.896,600000.0
2005-05-25 06:47:00,6.989,6.991,6.866,6.986,550000.0
2005-05-25 06:49:00,6.973,6.976,6.865,6.865,350000.0
2005-05-25 06:50:00,6.912,7.008,6.868,6.918,300000.0
2005-05-25 06:51:00,6.941,6.983,6.841,6.952,800000.0
2005-05-25 06:52:00,6.873,6.959,6.83,6.868,700000.0
2005-05-25 06:53:00,6.873,6.981,6.852,6.881,600000.0
2005-05-25 06:54:00,6.994,6.994,6.874,6.947,750000.0
2005-05-25 06:55:00,6.937,6.979,6.844,6.954,450000.0
2005-05-25 06:56:00,6.861,6.971,6.861,6.867,450000.0
2005-05-25 06:57:00,6.947,6.947,6.847,6.847,500000.0
2005-05-25 06:58:00,6.961,7.009,6.899,6.899,550000.0
2005-05-25 06:59:00,6.943,6.976,6.854,6.957,750000.0
2005-05-25 07:00:00,6.898,6.995,6.894,6.995,400000.0
2005-05-25 07:02:00,6.915,6.959,6.869,6.869,450000.0
2005-05-25 07:03:00,6.88,6.989,6.88,6.959,550000.0
2005-05-25 07:04:00,6.871,6.994,6.871,6.993,550000.0
2005-05-25 07:05:00,6.971,7.022,6.861,6.908,450000.0
2005-05-25 07:06:00,6.952,6.984,6.853,6.853,650000.0
2005-05-25 07:07:00,6.948,7.0,6.895,6.917,650000.0
2005-05-25 07:12:00,6.944,7.016,6.901,6.992,600000.0
2005-05-25 07:13:00,6.913,6.947,6.851,6.938,250000.0
2005-05-25 07:14:00,6.9,6.953,6.834,6.933,750000.0
2005-05-25 07:15:00,6.889,6.966,6.889,6.966,250000.0
2005-05-25 07:16:00,6.855,6.985,6.854,6.958,450000.0
2005-05-25 07:17:00,6.947,6.997,6.851,6.93,700000.0
2005-05-25 07:18:00,6.937,6.95,6.852,6.93,650000.0
2005-05-25 07:19:00,6.948,6.976,6.874,6.874,350000.0
2005-05-25 07:20:00,6.964,6.995,6.883,6.906,700000.0
2005-05-25 07:21:00,6.895,6.99,6.895,6.99,300000.0
2005-05-25 07:22:00,6.962,6.994,6.897,6.988,400000.0
2005-05-25 07:27:00,6.92,6.98,6.88,6.947,350000.0
2005-05-25 07:28:00,6.851,6.945,6.851,6.925,250000.0
2005-05-25 07:29:00,6.877,6.963,6.828,6.938,550000.0
2005-05-25 07:30:00,6.905,6.957,6.872,6.956,350000.0
2005-05-25 07:31:00,6.903,7.013,6.903,6.972,450000.0
2005-05-25 07:32:00,6.912,6.957,6.868,6.908,450000.0
2005-05-25 07:33:00,6.958,6.982,6.862,6.862,600000.0
2005-05-25 07:35:00,6.945,7.011,6.877,7.011,500000.0
2005-05-25 07:36:00,6.918,6.996,6.918,6.941,500000.0
2005-05-25 07:37:00,6.874,7.035,6.874,6.966,450000.0
2005-05-25 07:39:00,6.956,6.974,6.875,6.974,350000.0
2005-05-25 07:40:00,6.938,6.968,6.861,6.955,450000.0
2005-05-25 07:42:00,6.966,6.966,6.864,6.864,100000.0
2005-05-25 07:43:00,6.861,6.954,6.834,6.954,450000.0
2005-05-25 07:45:00,6.901,6.958,6.864,6.864,600000.0
2005-05-25 07:46:00,6.898,6.971,6.882,6.955,350000.0
2005-05-25 07:48:00,6.939,6.946,6.865,6.868,500000.0
2005-05-25 07:49:00,6.851,6.962,6.843,6.918,400000.0
2005-05-25 07:50:00,6.98,6.98,6.863,6.976,350000.0
2005-05-25 07:52:00,6.967,6.967,6.846,6.856,350000.0
2005-05-25 07:53:00,6.936,6.978,6.839,6.966,550000.0
2005-05-25 07:54:00,6.841,6.991,6.841,6.897,650000.0
2005-05-25 07:55:00,6.832,6.985,6.832,6.985,350000.0
2005-05-25 07:56:00,6.877,7.003,6.877,6.992,400000.0
2005-05-25 07:58:00,6.973,6.98,6.879,6.879,400000.0
2005-05-25 07:59:00,6.906,6.906,6.848,6.888,250000.0
2005-05-25 08:01:00,6.896,6.979,6.841,6.841,350000.0
2005-05-25 08:02:00,6.876,7.018,6.875,6.907,750000.0
2005-05-25 08:04:00,6.881,6.964,6.843,6.843,300000.0
2005-05-25 08:06:00,6.883,6.944,6.846,6.886,400000.0
2005-05-25 08:07:00,6.95,6.951,6.824,6.951,500000.0
2005-05-25 08:08:00,6.912,6.996,6.873,6.873,650000.0
2005-05-25 08:09:00,6.871,6.932,6.82,6.86,500000.0
2005-05-25 08:12:00,6.856,6.972,6.849,6.866,300000.0
2005-05-25 08:13:00,6.959,6.989,6.876,6.876,400000.0
2005-05-25 08:14:00,6.83,6.933,6.819,6.928,400000.0
2005-05-25 08:15:00,6.878,7.0,6.878,6.969,500000.0
2005-05-25 08:16:00,6.9,6.966,6.899,6.933,250000.0
2005-05-25 08:17:00,6.866,6.957,6.856,6.942,650000.0
2005-05-25 08:18:00,6.941,7.017,6.889,6.944,550000.0
2005-05-25 08:19:00,6.879,6.958,6.879,6.907,250000.0
2005-05-25 08:20:00,6.986,6.986,6.853,6.923,550000.0
2005-05-25 08:21:00,6.852,6.982,6.826,6.898,550000.0
2005-05-25 08:22:00,6.861,6.968,6.846,6.865,350000.0
2005-05-25 08:23:00,6.887,7.011,6.887,6.975,300000.0
2005-05-25 08:24:00,6.962,6.962,6.871,6.871,250000.0
2005-05-25 08:25:00,6.856,6.986,6.856,6.958,350000.0
2005-05-25 08:26:00,6.973,6.973,6.865,6.966,500000.0
2005-05-25 08:27:00,6.899,6.959,6.877,6.959,350000.0
2005-05-25 08:29:00,6.865,6.95,6.841,6.95,400000.0
2005-05-25 08:30:00,6.959,6.967,6.882,6.932,400000.0
2005-05-25 08:31:00,6.872,6.978,6.872,6.905,400000.0
2005-05-25 08:33:00,6.928,6.945,6.811,6.91,400000.0
2005-05-25 08:34:00,6.885,6.955,6.864,6.881,300000.0
2005-05-25 08:35:00,6.867,6.996,6.867,6.949,250000.0
2005-05-25 08:37:00,6.933,6.981,6.883,6.928,250000.0
2005-05-25 08:38:00,6.934,6.967,6.817,6.835,650000.0
2005-05-25 08:39:00,6.863,6.952,6.837,6.837,250000.0
2005-05-25 08:40:00,6.909,6.961,6.889,6.941,250000.0
2005-05-25 08:41:00,6.939,6.964,6.899,6.899,350000.0
2005-05-25 08:42:00,6.967,6.967,6.829,6.914,450000.0
2005-05-25 08:43:00,6.943,6.984,6.943,6.984,100000.0
2005-05-25 08:44:00,6.909,6.959,6.895,6.959,350000.0
2005-05-25 08:46:00,6.984,6.99,6.852,6.946,500000.0
2005-05-25 08:47:00,6.977,7.009,6.893,6.932,550000.0
2005-05-25 08:48:00,6.865,6.921,6.864,6.901,450000.0
2005-05-25 08:49:00,6.99,6.99,6.88,6.938,400000.0
2005-05-25 08:50:00,6.824,6.963,6.824,6.912,300000.0
2005-05-25 08:51:00,6.939,6.986,6.879,6.927,350000.0
2005-05-25 08:52:00,6.887,6.997,6.887,6.96,450000.0
2005-05-25 08:53:00,6.963,6.979,6.888,6.948,400000.0
2005-05-25 08:54:00,6.973,6.973,6.884,6.884,350000.0
2005-05-25 08:55:00,7.001,7.009,6.877,7.009,250000.0
2005-05-25 08:56:00,6.917,7.01,6.88,6.945,550000.0
2005-05-25 08:57:00,6.931,6.972,6.861,6.925,550000.0
2005-05-25 08:58:00,6.871,6.948,6.849,6.909,400000.0
2005-05-25 08:59:00,6.98,6.995,6.864,6.95,500000.0
2005-05-25 09:00:00,6.934,6.986,6.817,6.837,550000.0
2005-05-25 09:01:00,6.927,6.991,6.865,6.991,350000.0
2005-05-25 09:02:00,6.858,6.961,6.858,6.903,550000.0
2005-05-25 09:04:00,6.957,7.016,6.865,6.994,400000.0
2005-05-25 09:06:00,6.946,7.004,6.886,6.93,350000.0
2005-05-25 09:07:00,6.865,6.997,6.865,6.976,400000.0
2005-05-25 09:08:00,6.872,6.985,6.872,6.953,350000.0
2005-05-25 09:09:00,6.854,6.958,6.843,6.855,450000.0
2005-05-25 09:10:00,6.96,6.975,6.853,6.968,350000.0
2005-05-25 09:12:00,6.956,6.985,6.816,6.866,550000.0
2005-05-25 09:13:00,6.891,6.973,6.83,6.973,450000.0
2005-05-25 09:14:00,6.959,6.993,6.898,6.899,500000.0
2005-05-25 09:15:00,6.911,6.995,6.891,6.958,350000.0
2005-05-25 09:16:00,6.908,6.992,6.859,6.89,350000.0
2005-05-25 09:18:00,6.955,6.995,6.879,6.942,400000.0
2005-05-25 09:19:00,6.984,6.989,6.879,6.98,450000.0
2005-05-25 09:20:00,6.902,7.012,6.877,6.877,450000.0
2005-05-25 09:22:00,6.948,6.97,6.894,6.97,250000.0
2005-05-25 09:23:00,6.855,6.946,6.808,6.946,450000.0
2005-05-25 09:24:00,6.862,6.944,6.862,6.918,400000.0
2005-05-25 09:26:00,6.927,6.937,6.835,6.861,400000.0
2005-05-25 09:27:00,6.92,7.008,6.854,6.854,250000.0
2005-05-25 09:28:00,6.874,6.939,6.836,6.939,350000.0
2005-05-25 09:29:00,6.88,7.027,6.88,6.991,300000.0
2005-05-25 09:30:00,6.899,6.991,6.852,6.991,400000.0
2005-05-25 09:31:00,6.956,6.956,6.879,6.938,400000.0
2005-05-25 09:32:00,6.934,6.988,6.889,6.988,350000.0
2005-05-25 09:33:00,6.945,6.975,6.812,6.975,450000.0
2005-05-25 09:34:00,6.94,6.98,6.838,6.839,400000.0
2005-05-25 09:36:00,6.926,7.01,6.869,6.869,500000.0
2005-05-25 09:38:00,6.92,7.008,6.853,6.967,450000.0
2005-05-25 09:39:00,7.015,7.064,6.906,7.01,500000.0
2005-05-25 09:40:00,6.884,6.975,6.828,6.84,550000.0
2005-05-25 09:41:00,6.943,6.985,6.879,6.879,350000.0
2005-05-25 09:42:00,6.956,6.978,6.881,6.897,400000.0
2005-05-25 09:43:00,6.984,6.984,6.886,6.962,200000.0
2005-05-25 09:44:00,6.896,6.993,6.861,6.918,350000.0
2005-05-25 09:45:00,6.988,7.007,6.88,6.983,350000.0
2005-05-25 09:46:00,6.908,6.971,6.891,6.969,250000.0
2005-05-25 09:48:00,7.003,7.003,6.874,6.918,450000.0
2005-05-25 09:49:00,6.945,7.004,6.861,6.911,350000.0
2005-05-25 09:50:00,6.891,6.943,6.831,6.831,500000.0
2005-05-25 09:53:00,6.85,6.971,6.85,6.859,400000.0
2005-05-25 09:54:00,6.98,6.985,6.851,6.948,350000.0
2005-05-25 09:55:00,6.946,7.019,6.886,6.921,400000.0
2005-05-25 09:56:00,6.926,7.022,6.912,7.012,400000.0
2005-05-25 09:57:00,6.901,6.969,6.839,6.962,500000.0
2005-05-25 09:58:00,6.884,6.958,6.858,6.926,400000.0
2005-05-25 10:00:00,6.977,6.977,6.871,6.973,550000.0
2005-05-25 10:01:00,6.962,7.058,6.906,7.0,500000.0
2005-05-25 10:04:00,6.968,6.993,6.898,6.926,400000.0
2005-05-25 10:05:00,6.887,7.024,6.887,7.022,400000.0
2005-05-25 10:06:00,6.923,7.005,6.848,7.005,450000.0
2005-05-25 10:12:00,7.009,7.009,6.887,6.965,350000.0
2005-05-25 10:18:00,6.913,7.086,6.913,7.021,450000.0
2005-05-25 10:19:00,6.917,7.0,6.879,6.938,400000.0
2005-05-25 10:20:00,6.896,6.956,6.868,6.868,550000.0
2005-05-25 10:22:00,6.839,6.959,6.839,6.914,400000.0
2005-05-25 10:23:00,6.982,7.004,6.859,6.962,450000.0
2005-05-25 10:25:00,6.9,7.048,6.9,6.969,700000.0
2005-05-25 10:27:00,6.961,6.979,6.883,6.979,450000.0
2005-05-25 10:28:00,6.978,6.986,6.884,6.919,350000.0
2005-05-25 10:31:00,6.873,6.958,6.873,6.918,350000.0
2005-05-25 10:33:00,6.971,7.008,6.883,6.983,400000.0
2005-05-25 10:35:00,6.903,7.037,6.903,6.951,400000.0
2005-05-25 10:36:00,6.913,7.003,6.888,6.893,500000.0
2005-05-25 10:37:00,6.997,7.034,6.884,6.923,400000.0
2005-05-25 10:38:00,6.857,6.998,6.857,6.961,400000.0
2005-05-25 10:39:00,6.948,6.988,6.844,6.844,650000.0
2005-05-25 10:42:00,6.941,6.975,6.851,6.945,750000.0
2005-05-25 10:43:00,6.937,6.983,6.848,6.866,400000.0
2005-05-25 10:45:00,6.946,6.986,6.83,6.917,350000.0
2005-05-25 10:50:00,6.929,6.955,6.849,6.849,800000.0
2005-05-25 10:51:00,6.94,6.974,6.841,6.971,550000.0
2005-05-25 10:53:00,6.936,6.992,6.846,6.895,500000.0
2005-05-25 10:54:00,6.951,6.968,6.856,6.965,400000.0
2005-05-25 10:56:00,6.948,7.022,6.876,6.997,400000.0
2005-05-25 10:57:00,6.959,7.013,6.888,6.974,450000.0
2005-05-25 10:59:00,6.979,7.003,6.856,6.856,450000.0
2005-05-25 11:00:00,6.929,7.02,6.879,6.885,350000.0
2005-05-25 11:02:00,7.002,7.026,6.885,6.94,400000.0
2005-05-25 11:04:00,6.991,6.993,6.885,6.992,400000.0
2005-05-25 11:10:00,6.851,6.991,6.851,6.923,400000.0
2005-05-25 11:15:00,6.892,7.045,6.892,6.932,400000.0
2005-05-25 11:20:00,6.973,7.005,6.897,6.924,400000.0
2005-05-25 11:23:00,6.863,6.998,6.863,6.886,500000.0
2005-05-25 11:25:00,6.881,7.007,6.87,6.884,550000.0
2005-05-25 11:27:00,6.855,6.971,6.846,6.971,500000.0
2005-05-25 11:28:00,6.863,6.944,6.835,6.944,350000.0
2005-05-25 11:31:00,6.974,7.003,6.896,6.958,350000.0
2005-05-25 11:34:00,6.964,6.973,6.864,6.864,450000.0
2005-05-25 11:35:00,6.953,6.953,6.812,6.888,450000.0
2005-05-25 11:37:00,6.869,6.97,6.815,6.912,400000.0
2005-05-25 11:39:00,6.861,6.968,6.832,6.872,350000.0
2005-05-25 11:45:00,6.847,6.932,6.804,6.932,550000.0
2005-05-25 11:51:00,6.823,6.941,6.815,6.941,450000.0
2005-05-25 12:02:00,6.986,7.004,6.882,6.882,400000.0
2005-05-25 12:04:00,6.935,6.997,6.886,6.886,350000.0
2005-05-25 12:08:00,6.996,7.006,6.883,7.006,450000.0
2005-05-25 12:09:00,6.892,6.951,6.873,6.907,350000.0
2005-05-25 12:10:00,6.959,6.991,6.89,6.936,400000.0
2005-05-25 12:11:00,6.921,6.954,6.862,6.883,300000.0
2005-05-25 12:14:00,6.925,6.932,6.804,6.851,550000.0
2005-05-25 12:17:00,6.936,6.97,6.927,6.96,400000.0
2005-05-25 12:22:00,6.968,6.968,6.869,6.942,400000.0
2005-05-25 12:31:00,6.952,6.954,6.893,6.943,350000.0
2005-05-25 12:35:00,6.987,6.994,6.879,6.879,350000.0
2005-05-25 12:36:00,6.985,6.985,6.845,6.936,350000.0
2005-05-25 12:38:00,6.946,6.98,6.858,6.927,450000.0
2005-05-25 12:39:00,6.963,7.034,6.875,6.96,450000.0
2005-05-25 12:40:00,6.932,7.036,6.872,6.922,450000.0
2005-05-25 12:41:00,6.924,6.963,6.834,6.963,450000.0
2005-05-25 12:42:00,6.854,6.979,6.853,6.937,550000.0
2005-05-25 12:43:00,6.904,6.992,6.857,6.857,500000.0
2005-05-25 12:46:00,6.823,6.945,6.823,6.845,500000.0
2005-05-25 12:47:00,6.888,6.976,6.835,6.893,350000.0
2005-05-25 12:48:00,6.875,6.981,6.852,6.962,550000.0
2005-05-25 12:49:00,6.898,6.981,6.872,6.882,450000.0
2005-05-25 12:50:00,6.908,6.972,6.854,6.869,400000.0
2005-05-25 12:51:00,6.878,7.035,6.878,6.992,500000.0
2005-05-25 12:52:00,6.895,6.994,6.877,6.955,500000.0
2005-05-25 12:54:00,6.948,6.962,6.837,6.909,450000.0
2005-05-25 12:58:00,6.903,6.987,6.862,6.864,400000.0
2005-05-25 12:59:00,6.906,6.933,6.834,6.933,450000.0
2005-05-25 13:00:00,6.938,6.992,6.857,6.893,500000.0
2005-05-25 13:04:00,6.879,6.943,6.814,6.826,450000.0
2005-05-25 13:05:00,6.813,6.932,6.813,6.932,400000.0
2005-05-25 13:09:00,6.969,6.969,6.85,6.853,450000.0
2005-05-25 13:10:00,6.923,7.015,6.847,6.865,500000.0
2005-05-25 13:12:00,6.954,6.959,6.847,6.85,550000.0
2005-05-25 13:13:00,6.966,6.966,6.808,6.924,450000.0
2005-05-25 13:14:00,6.836,6.956,6.836,6.949,350000.0
2005-05-25 13:15:00,6.89,6.974,6.83,6.928,400000.0
2005-05-25 13:16:00,6.944,6.944,6.845,6.937,350000.0
2005-05-25 13:17:00,6.95,6.959,6.842,6.956,450000.0
2005-05-25 13:18:00,6.812,6.967,6.812,6.954,400000.0
2005-05-25 13:19:00,6.867,6.929,6.806,6.843,400000.0
2005-05-25 13:21:00,6.843,7.002,6.837,6.837,350000.0
2005-05-25 13:22:00,6.874,6.971,6.873,6.873,400000.0
2005-05-25 13:23:00,6.873,6.947,6.839,6.85,350000.0
2005-05-25 13:24:00,6.92,6.951,6.832,6.87,450000.0
2005-05-25 13:25:00,6.937,6.963,6.865,6.963,350000.0
2005-05-25 13:26:00,6.894,6.973,6.829,6.88,550000.0
2005-05-25 13:28:00,6.92,6.955,6.834,6.862,400000.0
2005-05-25 13:29:00,6.951,6.974,6.818,6.927,350000.0
2005-05-25 13:30:00,6.92,6.92,6.744,6.798,450000.0
2005-05-25 13:31:00,6.808,6.907,6.808,6.907,450000.0
2005-05-25 13:32:00,6.868,6.953,6.818,6.818,500000.0
2005-05-25 13:33:00,6.846,6.912,6.813,6.851,350000.0
2005-05-25 13:37:00,6.843,6.932,6.832,6.907,350000.0
2005-05-25 13:38:00,6.866,6.951,6.821,6.951,400000.0
2005-05-25 13:39:00,6.919,6.962,6.844,6.918,500000.0
2005-05-25 13:41:00,6.848,6.956,6.848,6.952,400000.0
2005-05-25 13:47:00,6.906,6.906,6.805,6.845,200000.0
2005-05-25 13:49:00,6.801,6.927,6.801,6.905,350000.0
2005-05-25 13:50:00,6.861,6.878,6.813,6.824,450000.0
2005-05-25 13:51:00,6.949,6.949,6.835,6.835,350000.0
2005-05-25 13:52:00,6.949,6.949,6.827,6.929,350000.0
2005-05-25 13:53:00,6.844,6.921,6.789,6.847,450000.0
2005-05-25 13:55:00,6.904,6.942,6.878,6.91,350000.0
2005-05-25 13:58:00,6.818,6.937,6.818,6.937,350000.0
2005-05-25 14:00:00,6.907,6.926,6.823,6.872,350000.0
2005-05-25 14:02:00,6.951,6.953,6.835,6.902,350000.0
2005-05-25 14:04:00,6.843,6.95,6.843,6.95,350000.0
2005-05-25 14:05:00,6.868,6.956,6.868,6.956,250000.0
2005-05-25 14:06:00,6.939,6.947,6.806,6.912,350000.0
2005-05-25 14:07:00,6.923,6.984,6.856,6.943,400000.0
2005-05-25 14:08:00,6.888,6.94,6.837,6.9,400000.0
2005-05-25 14:10:00,6.853,6.955,6.853,6.89,350000.0
2005-05-25 14:12:00,6.957,6.963,6.915,6.96,450000.0
2005-05-25 14:14:00,6.848,6.958,6.829,6.876,500000.0
2005-05-25 14:15:00,6.801,6.967,6.801,6.854,500000.0
2005-05-25 14:16:00,6.831,6.963,6.802,6.914,450000.0
2005-05-25 14:17:00,6.923,6.944,6.854,6.887,450000.0
2005-05-25 14:18:00,6.922,6.976,6.85,6.964,400000.0
2005-05-25 14:20:00,6.861,6.955,6.861,6.869,350000.0
2005-05-25 14:21:00,6.863,6.987,6.832,6.894,450000.0
2005-05-25 14:22:00,6.931,6.968,6.833,6.968,450000.0
2005-05-25 14:23:00,6.87,6.956,6.866,6.887,400000.0
2005-05-25 14:24:00,6.96,6.965,6.863,6.947,400000.0
2005-05-25 14:25:00,6.874,6.933,6.846,6.868,350000.0
2005-05-25 14:26:00,6.889,6.962,6.835,6.896,350000.0
2005-05-25 14:27:00,6.877,6.938,6.794,6.938,400000.0
2005-05-25 14:28:00,6.929,6.956,6.846,6.911,400000.0
2005-05-25 14:29:00,6.897,6.951,6.821,6.906,350000.0
2005-05-25 14:30:00,6.875,6.934,6.804,6.804,550000.0
2005-05-25 14:31:00,6.858,6.967,6.846,6.927,400000.0
2005-05-25 14:32:00,6.883,6.923,6.815,6.857,500000.0
2005-05-25 14:33:00,6.848,6.94,6.807,6.851,550000.0
2005-05-25 14:34:00,6.831,6.955,6.831,6.892,450000.0
2005-05-25 14:35:00,6.919,6.931,6.859,6.859,350000.0
2005-05-25 14:36:00,6.905,6.926,6.818,6.926,400000.0
2005-05-25 14:37:00,6.832,6.93,6.765,6.93,550000.0
2005-05-25 14:38:00,6.909,6.953,6.873,6.93,400000.0
2005-05-25 14:39:00,6.902,6.911,6.762,6.81,500000.0
2005-05-25 14:40:00,6.867,6.925,6.831,6.852,400000.0
2005-05-25 14:41:00,6.824,6.933,6.817,6.895,550000.0
2005-05-25 14:42:00,6.79,6.905,6.781,6.896,400000.0
2005-05-25 14:43:00,6.887,6.924,6.744,6.924,500000.0
2005-05-25 14:44:00,6.842,6.926,6.824,6.913,450000.0
2005-05-25 14:45:00,6.889,6.942,6.856,6.921,400000.0
2005-05-25 14:46:00,6.926,6.957,6.875,6.882,350000.0
2005-05-25 14:47:00,6.917,6.917,6.78,6.905,350000.0
2005-05-25 14:48:00,6.918,6.954,6.857,6.934,400000.0
2005-05-25 14:49:00,6.972,7.016,6.837,6.853,500000.0
2005-05-25 14:50:00,6.869,6.953,6.825,6.825,400000.0
2005-05-25 14:51:00,6.95,6.962,6.869,6.929,350000.0
2005-05-25 14:52:00,6.965,6.965,6.854,6.889,450000.0
2005-05-25 14:53:00,6.872,6.951,6.846,6.902,400000.0
2005-05-25 14:54:00,6.833,6.973,6.825,6.868,550000.0
2005-05-25 14:55:00,6.935,6.956,6.843,6.843,450000.0
2005-05-25 14:56:00,6.963,6.992,6.862,6.973,550000.0
2005-05-25 14:57:00,6.987,7.0,6.879,6.975,450000.0
2005-05-25 14:58:00,6.892,6.956,6.869,6.937,400000.0
2005-05-25 14:59:00,6.904,7.022,6.866,6.999,550000.0
2005-05-25 15:00:00,6.88,7.025,6.88,6.907,450000.0
2005-05-25 15:01:00,6.919,6.981,6.847,6.936,450000.0
2005-05-25 15:02:00,6.868,6.979,6.849,6.922,450000.0
2005-05-25 15:03:00,6.94,6.984,6.825,6.984,500000.0
2005-05-25 15:04:00,6.896,7.02,6.845,6.859,550000.0
2005-05-25 15:06:00,6.938,6.962,6.923,6.923,400000.0
2005-05-25 15:07:00,6.852,6.965,6.823,6.944,350000.0
2005-05-25 15:08:00,6.869,7.008,6.866,6.955,500000.0
2005-05-25 15:09:00,6.967,6.994,6.865,6.871,450000.0
2005-05-25 15:10:00,6.875,6.995,6.859,6.899,400000.0
2005-05-25 15:11:00,6.888,7.027,6.877,6.885,500000.0
2005-05-25 15:12:00,6.964,6.992,6.876,6.9,550000.0
2005-05-25 15:13:00,6.94,6.969,6.848,6.969,400000.0
2005-05-25 15:14:00,6.892,6.963,6.846,6.933,450000.0
2005-05-25 15:15:00,6.859,6.969,6.859,6.924,400000.0
2005-05-25 15:16:00,6.97,6.973,6.854,6.952,550000.0
2005-05-25 15:17:00,6.931,6.99,6.856,6.934,450000.0
2005-05-25 15:18:00,7.001,7.001,6.894,6.947,400000.0
2005-05-25 15:19:00,6.963,7.005,6.929,6.97,450000.0
2005-05-25 15:20:00,6.921,6.995,6.891,6.995,400000.0
2005-05-25 15:21:00,7.007,7.015,6.89,7.015,550000.0
2005-05-25 15:22:00,6.979,7.014,6.934,6.971,450000.0
2005-05-25 15:23:00,6.925,7.004,6.925,6.983,400000.0
2005-05-25 15:24:00,6.997,7.026,6.929,7.003,350000.0
2005-05-25 15:25:00,6.999,6.999,6.888,6.954,350000.0
2005-05-25 15:26:00,6.893,7.012,6.871,6.871,550000.0
2005-05-25 15:27:00,6.893,6.957,6.884,6.894,350000.0
2005-05-25 15:28:00,6.902,6.991,6.899,6.964,350000.0
2005-05-25 15:30:00,6.96,6.993,6.867,6.928,450000.0
2005-05-25 15:31:00,6.924,7.038,6.912,6.912,500000.0
2005-05-25 15:32:00,6.922,6.988,6.884,6.978,450000.0
2005-05-25 15:33:00,6.949,6.955,6.856,6.944,400000.0
2005-05-25 15:34:00,6.868,7.008,6.865,6.865,400000.0
2005-05-25 15:35:00,6.934,6.992,6.909,6.941,400000.0
2005-05-25 15:36:00,6.948,6.989,6.854,6.981,550000.0
2005-05-25 15:37:00,6.903,7.015,6.894,6.975,400000.0
2005-05-25 15:38:00,6.939,7.038,6.934,6.934,450000.0
2005-05-25 15:40:00,6.901,7.029,6.901,6.913,450000.0
2005-05-25 15:41:00,6.862,7.005,6.862,6.975,400000.0
2005-05-25 15:42:00,6.982,6.982,6.88,6.9,350000.0
2005-05-25 15:43:00,6.919,6.971,6.856,6.862,450000.0
2005-05-25 15:44:00,6.977,6.998,6.896,6.987,350000.0
2005-05-25 15:45:00,7.002,7.002,6.902,6.988,450000.0
2005-05-25 15:46:00,6.883,6.988,6.868,6.892,400000.0
2005-05-25 15:47:00,6.965,7.018,6.871,6.871,550000.0
2005-05-25 15:48:00,6.896,6.975,6.877,6.885,350000.0
2005-05-25 15:49:00,6.946,7.002,6.916,7.002,350000.0
2005-05-25 15:50:00,6.909,7.008,6.862,7.008,550000.0
2005-05-25 15:51:00,6.975,7.033,6.879,6.907,350000.0
2005-05-25 15:52:00,6.878,7.01,6.873,6.875,350000.0
2005-05-25 15:54:00,6.985,7.004,6.941,7.004,450000.0
2005-05-25 15:55:00,6.878,7.045,6.878,6.995,500000.0
2005-05-25 15:56:00,6.866,7.003,6.866,6.935,450000.0
2005-05-25 15:57:00,6.936,6.983,6.907,6.936,450000.0
2005-05-25 15:58:00,6.9,6.997,6.864,6.997,500000.0
2005-05-25 15:59:00,7.008,7.01,6.907,6.932,450000.0
2005-05-25 16:00:00,6.971,6.996,6.851,6.967,500000.0
2005-05-25 16:01:00,6.982,6.982,6.872,6.872,400000.0
2005-05-25 16:02:00,6.908,7.039,6.893,6.958,550000.0
2005-05-25 16:03:00,7.009,7.05,6.927,6.943,450000.0
2005-05-25 16:04:00,6.89,7.031,6.89,6.974,550000.0
2005-05-25 16:05:00,6.926,7.024,6.888,6.888,500000.0
2005-05-25 16:06:00,6.894,6.996,6.855,6.963,350000.0
2005-05-25 16:07:00,6.892,6.987,6.889,6.897,500000.0
2005-05-25 16:08:00,6.883,7.023,6.883,6.943,550000.0
2005-05-25 16:09:00,6.894,7.009,6.883,7.009,350000.0
2005-05-25 16:10:00,6.964,6.97,6.854,6.97,500000.0
2005-05-25 16:11:00,6.859,6.991,6.859,6.859,500000.0
2005-05-25 16:12:00,6.929,6.968,6.892,6.926,350000.0
2005-05-25 16:13:00,6.913,7.001,6.877,7.001,450000.0
2005-05-25 16:14:00,6.988,6.988,6.834,6.904,500000.0
2005-05-25 16:15:00,7.007,7.021,6.863,6.863,350000.0
2005-05-25 16:16:00,6.937,7.011,6.89,6.974,550000.0
2005-05-25 16:17:00,6.979,7.009,6.882,6.882,350000.0
2005-05-25 16:18:00,7.001,7.016,6.881,6.977,400000.0
2005-05-25 16:19:00,6.985,6.985,6.882,6.975,350000.0
2005-05-25 16:20:00,7.015,7.04,6.913,6.913,550000.0
2005-05-25 16:21:00,6.91,6.995,6.861,6.949,500000.0
2005-05-25 16:22:00,6.963,6.963,6.853,6.916,450000.0
2005-05-25 16:24:00,6.962,7.012,6.887,7.005,550000.0
2005-05-25 16:25:00,6.966,6.995,6.912,6.995,350000.0
2005-05-25 16:26:00,6.96,6.992,6.856,6.856,550000.0
2005-05-25 16:27:00,6.993,6.993,6.882,6.989,400000.0
2005-05-25 16:28:00,6.964,7.016,6.93,7.007,400000.0
2005-05-25 16:29:00,6.869,7.028,6.869,6.976,400000.0
2005-05-25 16:30:00,6.878,6.968,6.852,6.95,550000.0
2005-05-25 16:31:00,6.909,7.003,6.867,6.926,400000.0
2005-05-25 16:32:00,6.98,6.998,6.878,6.918,550000.0
2005-05-25 16:33:00,6.895,6.996,6.89,6.914,350000.0
2005-05-25 16:34:00,6.939,6.997,6.896,6.997,350000.0
2005-05-25 16:36:00,7.007,7.007,6.921,6.927,500000.0
2005-05-25 16:37:00,6.999,6.999,6.895,6.913,500000.0
2005-05-25 16:38:00,6.844,6.973,6.837,6.854,450000.0
2005-05-25 16:39:00,6.923,7.004,6.902,6.979,500000.0
2005-05-25 16:40:00,6.86,6.985,6.846,6.979,400000.0
2005-05-25 16:41:00,6.88,6.96,6.877,6.877,350000.0
2005-05-25 16:42:00,6.859,6.976,6.84,6.976,500000.0
2005-05-25 16:43:00,6.864,6.987,6.864,6.917,350000.0
2005-05-25 16:44:00,6.987,6.987,6.848,6.848,400000.0
2005-05-25 16:45:00,6.865,6.962,6.865,6.92,400000.0
2005-05-25 16:46:00,6.898,6.96,6.896,6.96,350000.0
2005-05-25 16:47:00,6.883,6.98,6.848,6.893,600000.0
2005-05-25 16:48:00,6.962,6.987,6.858,6.925,500000.0
2005-05-25 16:49:00,6.954,7.017,6.878,6.878,450000.0
2005-05-25 16:50:00,6.866,6.977,6.844,6.943,350000.0
2005-05-25 16:51:00,6.972,6.981,6.867,6.867,400000.0
2005-05-25 16:52:00,6.897,6.99,6.883,6.99,450000.0
2005-05-25 16:53:00,6.887,6.977,6.855,6.9,350000.0
2005-05-25 16:54:00,6.915,7.054,6.907,6.907,450000.0
2005-05-25 16:56:00,6.883,6.982,6.861,6.874,400000.0
2005-05-25 16:57:00,6.881,6.989,6.881,6.893,300000.0
2005-05-25 16:58:00,6.907,7.024,6.902,6.958,500000.0
2005-05-25 16:59:00,6.904,6.991,6.881,6.889,400000.0
2005-05-25 17:00:00,6.995,6.995,6.874,6.874,350000.0
2005-05-25 17:01:00,6.91,6.993,6.847,6.9,500000.0
2005-05-25 17:02:00,6.893,6.963,6.878,6.941,400000.0
2005-05-25 17:03:00,6.912,6.985,6.86,6.94,500000.0
2005-05-25 17:04:00,6.913,7.012,6.882,6.94,350000.0
2005-05-25 17:05:00,7.017,7.019,6.87,6.958,400000.0
2005-05-25 17:06:00,6.985,6.994,6.871,6.957,350000.0
2005-05-25 17:07:00,6.966,6.999,6.884,6.937,500000.0
2005-05-25 17:08:00,6.859,7.003,6.859,6.922,500000.0
2005-05-25 17:09:00,6.943,6.965,6.83,6.894,350000.0
2005-05-25 17:10:00,6.976,7.013,6.919,6.977,350000.0
2005-05-25 17:11:00,6.992,6.992,6.839,6.871,400000.0
2005-05-25 17:12:00,6.952,6.988,6.882,6.902,400000.0
2005-05-25 17:13:00,6.914,6.999,6.868,6.992,450000.0
2005-05-25 17:14:00,6.923,7.01,6.883,6.975,550000.0
2005-05-25 17:15:00,6.888,6.991,6.864,6.933,350000.0
2005-05-25 17:16:00,6.976,6.976,6.842,6.93,450000.0
2005-05-25 17:17:00,6.904,7.019,6.892,6.899,350000.0
2005-05-25 17:18:00,6.939,6.989,6.908,6.989,350000.0
2005-05-25 17:19:00,6.884,7.032,6.884,6.982,450000.0
2005-05-25 17:20:00,6.943,7.013,6.878,6.893,350000.0
2005-05-25 17:22:00,6.864,6.998,6.864,6.961,450000.0
2005-05-25 17:23:00,6.879,6.961,6.852,6.961,550000.0
2005-05-25 17:24:00,6.969,6.971,6.885,6.894,350000.0
2005-05-25 17:25:00,6.958,6.989,6.88,6.989,400000.0
2005-05-25 17:26:00,6.891,7.04,6.891,6.978,450000.0
2005-05-25 17:27:00,6.976,6.996,6.892,6.971,400000.0
2005-05-25 17:28:00,6.916,6.974,6.842,6.842,550000.0
2005-05-25 17:29:00,6.893,7.002,6.891,6.985,500000.0
2005-05-25 17:30:00,6.857,6.977,6.857,6.977,450000.0
2005-05-25 17:31:00,6.948,7.016,6.881,6.952,600000.0
2005-05-25 17:32:00,6.857,6.971,6.853,6.93,400000.0
2005-05-25 17:33:00,6.924,6.965,6.83,6.965,400000.0
2005-05-25 17:34:00,6.979,7.028,6.889,7.01,450000.0
2005-05-25 17:35:00,6.94,7.004,6.883,6.942,500000.0
2005-05-25 17:36:00,6.959,6.996,6.857,6.994,450000.0
2005-05-25 17:37:00,6.974,6.974,6.832,6.927,550000.0
2005-05-25 17:38:00,6.915,7.018,6.91,6.927,400000.0
2005-05-25 17:39:00,6.973,7.018,6.919,6.919,350000.0
2005-05-25 17:40:00,6.913,7.036,6.913,7.009,500000.0
2005-05-25 17:41:00,7.012,7.02,6.875,7.02,200000.0
2005-05-25 17:42:00,6.908,7.045,6.908,6.987,500000.0
2005-05-25 17:43:00,6.999,7.006,6.853,6.887,400000.0
2005-05-25 17:44:00,6.974,6.984,6.887,6.952,450000.0
2005-05-25 17:45:00,6.911,7.04,6.911,6.935,550000.0
2005-05-25 17:46:00,6.996,6.996,6.935,6.935,300000.0
2005-05-25 17:47:00,6.984,6.992,6.865,6.927,400000.0
2005-05-25 17:48:00,6.99,7.005,6.896,7.005,400000.0
2005-05-25 17:49:00,6.967,7.005,6.917,6.974,350000.0
2005-05-25 17:50:00,6.991,7.01,6.903,6.903,550000.0
2005-05-25 17:51:00,6.923,6.982,6.858,6.915,550000.0
2005-05-25 17:52:00,6.972,7.022,6.869,6.874,350000.0
2005-05-25 17:53:00,6.963,7.035,6.934,6.934,500000.0
2005-05-25 17:54:00,6.929,7.007,6.881,7.007,350000.0
2005-05-25 17:55:00,6.904,7.007,6.901,6.972,350000.0
2005-05-25 17:56:00,6.891,7.022,6.891,6.939,400000.0
2005-05-25 17:57:00,6.99,7.011,6.909,6.964,400000.0
2005-05-25 17:58:00,6.98,6.99,6.905,6.956,450000.0
2005-05-25 17:59:00,6.898,7.003,6.882,7.003,350000.0
2005-05-25 18:00:00,6.924,7.038,6.919,6.993,350000.0
2005-05-25 18:01:00,6.975,7.02,6.892,6.944,450000.0
2005-05-25 18:02:00,6.895,6.995,6.885,6.982,500000.0
2005-05-25 18:03:00,6.971,6.995,6.938,6.98,350000.0
2005-05-25 18:04:00,7.031,7.034,6.92,6.972,400000.0
2005-05-25 18:05:00,6.96,7.038,6.87,7.025,550000.0
2005-05-25 18:06:00,6.978,7.056,6.91,6.91,450000.0
2005-05-25 18:08:00,6.916,7.05,6.905,6.988,500000.0
2005-05-25 18:09:00,6.997,7.033,6.924,6.992,400000.0
2005-05-25 18:10:00,7.012,7.012,6.885,6.885,400000.0
2005-05-25 18:11:00,7.003,7.091,6.939,7.059,950000.0
2005-05-25 18:12:00,6.948,7.02,6.903,7.004,400000.0
2005-05-25 18:13:00,6.911,7.065,6.911,7.018,600000.0
2005-05-25 18:14:00,7.02,7.066,6.954,6.988,650000.0
2005-05-25 18:15:00,7.045,7.045,6.963,6.963,350000.0
2005-05-25 18:16:00,6.938,7.051,6.894,6.921,800000.0
2005-05-25 18:17:00,7.01,7.062,6.929,6.997,450000.0
2005-05-25 18:18:00,7.009,7.045,6.902,6.914,750000.0
2005-05-25 18:19:00,7.039,7.056,6.987,7.034,450000.0
2005-05-25 18:20:00,7.06,7.097,6.957,7.042,600000.0
2005-05-25 18:21:00,7.03,7.047,6.946,7.022,950000.0
2005-05-25 18:22:00,6.934,7.014,6.934,6.961,650000.0
2005-05-25 18:23:00,6.922,7.054,6.891,7.053,650000.0
2005-05-25 18:24:00,7.057,7.079,6.96,6.997,750000.0
2005-05-25 18:25:00,6.984,7.093,6.953,6.977,750000.0
2005-05-25 18:26:00,6.918,7.065,6.918,7.065,800000.0
2005-05-25 18:27:00,7.01,7.076,6.959,7.0,450000.0
2005-05-25 18:28:00,7.011,7.042,6.915,7.042,550000.0
2005-05-25 18:29:00,7.048,7.075,6.938,7.075,750000.0
2005-05-25 18:30:00,7.025,7.039,6.892,7.037,850000.0
2005-05-25 18:31:00,7.05,7.104,6.978,7.039,700000.0
2005-05-25 18:32:00,6.997,7.12,6.971,7.006,700000.0
2005-05-25 18:35:00,7.002,7.082,7.002,7.014,350000.0
2005-05-25 18:36:00,7.014,7.091,6.952,7.052,550000.0
2005-05-25 18:37:00,7.0,7.09,6.986,7.03,500000.0
2005-05-25 18:38:00,7.052,7.063,6.945,7.018,450000.0
2005-05-25 18:40:00,7.051,7.068,6.94,7.003,400000.0
2005-05-25 18:41:00,6.992,7.056,6.961,7.024,500000.0
2005-05-25 18:42:00,7.012,7.077,6.962,6.986,550000.0
2005-05-25 18:43:00,7.024,7.07,6.949,7.07,400000.0
2005-05-25 18:44:00,7.048,7.093,6.959,7.008,500000.0
2005-05-25 18:45:00,6.984,7.094,6.984,7.056,350000.0
2005-05-25 18:46:00,6.972,7.09,6.971,7.09,350000.0
2005-05-25 18:48:00,7.079,7.079,6.936,6.982,600000.0
2005-05-25 18:50:00,7.029,7.04,6.93,7.023,500000.0
2005-05-25 18:51:00,7.047,7.08,6.969,6.988,450000.0
2005-05-25 18:52:00,7.021,7.08,6.939,7.075,550000.0
2005-05-25 18:53:00,7.034,7.069,6.993,7.055,450000.0
2005-05-25 18:55:00,7.016,7.064,6.932,6.932,550000.0
2005-05-25 18:56:00,7.06,7.077,6.949,6.949,300000.0
2005-05-25 19:00:00,7.006,7.1,6.948,7.085,350000.0
2005-05-25 19:02:00,6.99,7.049,6.939,7.036,500000.0
2005-05-25 19:03:00,7.04,7.059,6.976,7.059,500000.0
2005-05-25 19:04:00,6.968,7.055,6.968,7.033,200000.0
2005-05-25 19:05:00,6.938,7.047,6.937,7.047,200000.0
2005-05-25 19:07:00,7.017,7.046,6.948,6.978,400000.0
2005-05-25 19:08:00,6.988,7.091,6.985,7.044,600000.0
2005-05-25 19:09:00,6.966,7.124,6.96,7.034,650000.0
2005-05-25 19:10:00,7.1,7.108,6.986,7.074,400000.0
2005-05-25 19:11:00,7.036,7.069,6.949,7.069,400000.0
2005-05-25 19:12:00,6.975,7.057,6.975,7.027,550000.0
2005-05-25 19:14:00,6.938,7.043,6.927,7.043,400000.0
2005-05-25 19:15:00,6.998,7.088,6.989,7.088,500000.0
2005-05-25 19:16:00,7.084,7.084,7.024,7.045,350000.0
2005-05-25 19:17:00,6.989,7.056,6.941,6.96,450000.0
2005-05-25 19:18:00,6.948,7.071,6.948,7.027,350000.0
2005-05-25 19:19:00,7.053,7.074,6.948,7.074,400000.0
2005-05-25 19:21:00,7.048,7.048,6.965,7.028,250000.0
2005-05-25 19:22:00,7.027,7.07,6.919,6.963,400000.0
2005-05-25 19:23:00,7.039,7.04,6.946,6.946,350000.0
2005-05-25 19:25:00,7.048,7.048,6.933,7.016,350000.0
2005-05-25 19:26:00,7.056,7.066,6.948,6.988,500000.0
2005-05-25 19:27:00,7.065,7.065,6.932,6.974,550000.0
2005-05-25 19:28:00,6.981,7.069,6.961,6.961,300000.0
2005-05-25 19:29:00,7.078,7.078,6.974,7.073,300000.0
2005-05-25 19:30:00,7.075,7.102,6.968,6.989,750000.0
2005-05-25 19:35:00,7.035,7.035,6.943,6.979,200000.0
2005-05-25 19:42:00,7.045,7.045,6.961,6.994,200000.0
2005-05-25 19:51:00,7.033,7.033,6.928,6.965,200000.0
2005-05-25 19:56:00,6.967,7.077,6.967,7.07,150000.0
2005-05-25 19:57:00,6.885,6.998,6.885,6.99,300000.0
2005-05-25 20:01:00,7.035,7.055,6.932,7.042,550000.0
2005-05-25 20:04:00,7.025,7.025,6.933,6.969,200000.0
2005-05-25 20:06:00,6.911,7.025,6.895,7.02,650000.0
2005-05-25 20:11:00,7.036,7.036,6.952,6.985,200000.0
2005-05-25 20:14:00,7.024,7.024,6.92,6.956,200000.0
2005-05-25 20:38:00,7.007,7.007,6.906,6.945,200000.0
2005-05-25 20:45:00,6.946,7.021,6.878,7.018,600000.0
2005-05-25 20:46:00,7.041,7.041,6.933,7.028,400000.0
2005-05-25 20:48:00,7.013,7.045,6.938,7.044,400000.0
2005-05-25 20:51:00,6.989,7.022,6.98,7.022,200000.0
2005-05-25 20:55:00,7.013,7.013,6.914,6.953,200000.0
2005-05-25 21:07:00,7.018,7.029,6.932,6.969,350000.0
2005-05-25 21:11:00,6.943,7.03,6.932,7.02,250000.0
2005-05-25 21:16:00,7.01,7.053,7.006,7.006,200000.0
2005-05-25 21:17:00,7.052,7.058,7.012,7.058,150000.0
2005-05-25 21:24:00,6.995,7.042,6.995,6.998,150000.0
2005-05-25 21:29:00,7.034,7.034,6.935,6.974,200000.0
2005-05-25 21:35:00,7.046,7.046,6.962,6.995,200000.0
2005-05-25 21:37:00,7.037,7.037,6.936,6.975,200000.0
2005-05-25 21:41:00,6.945,7.042,6.94,6.94,150000.0
2005-05-25 21:42:00,7.043,7.051,6.948,7.051,150000.0
2005-05-25 21:43:00,6.958,7.069,6.958,7.024,200000.0
2005-05-25 21:46:00,7.043,7.122,6.983,7.02,400000.0
2005-05-25 21:47:00,7.087,7.087,7.038,7.057,200000.0
2005-05-25 21:48:00,7.049,7.071,7.02,7.052,350000.0
2005-05-25 21:50:00,7.1,7.138,7.018,7.138,300000.0
2005-05-25 21:52:00,7.057,7.057,7.01,7.01,100000.0
2005-05-25 21:53:00,7.05,7.141,7.006,7.11,500000.0
2005-05-25 21:54:00,7.139,7.139,6.995,7.087,650000.0
2005-05-25 21:55:00,7.069,7.093,6.985,7.049,350000.0
2005-05-25 21:56:00,7.018,7.115,7.018,7.104,500000.0
2005-05-25 21:58:00,7.107,7.145,7.022,7.13,400000.0
2005-05-25 21:59:00,6.97,7.121,6.97,7.121,150000.0
2005-05-25 22:00:00,7.017,7.111,7.009,7.108,500000.0
2005-05-25 22:01:00,7.097,7.138,6.999,7.131,450000.0
2005-05-25 22:02:00,7.087,7.14,7.013,7.013,400000.0
2005-05-25 22:04:00,7.106,7.108,7.006,7.056,450000.0
2005-05-25 22:05:00,7.022,7.113,7.022,7.051,250000.0
2005-05-25 22:10:00,7.129,7.129,6.976,7.09,700000.0
2005-05-25 22:12:00,7.1,7.1,6.996,7.034,200000.0
2005-05-25 22:14:00,7.062,7.165,7.062,7.165,300000.0
2005-05-25 22:15:00,7.055,7.202,7.055,7.125,550000.0
2005-05-25 22:16:00,7.12,7.156,7.033,7.121,400000.0
2005-05-25 22:17:00,7.068,7.093,7.068,7.093,100000.0
2005-05-25 22:21:00,7.124,7.152,7.031,7.064,350000.0
2005-05-25 22:22:00,7.079,7.097,7.079,7.097,100000.0
2005-05-25 22:24:00,7.105,7.142,7.013,7.142,350000.0
2005-05-25 22:25:00,7.128,7.131,7.036,7.036,350000.0
2005-05-25 22:26:00,7.027,7.099,7.014,7.088,300000.0
2005-05-25 22:27:00,7.042,7.146,7.037,7.146,200000.0
2005-05-25 22:29:00,7.078,7.102,7.016,7.102,450000.0
2005-05-25 22:32:00,7.049,7.125,7.049,7.104,250000.0
2005-05-25 22:34:00,7.096,7.096,6.994,7.033,250000.0
2005-05-25 22:36:00,7.105,7.128,7.036,7.097,250000.0
2005-05-25 22:39:00,7.056,7.12,7.0,7.083,550000.0
2005-05-25 22:42:00,7.085,7.085,6.985,7.025,200000.0
2005-05-25 22:49:00,7.094,7.094,7.015,7.051,200000.0
2005-05-25 22:51:00,7.117,7.117,7.032,7.065,200000.0
2005-05-25 22:53:00,7.023,7.135,7.023,7.115,500000.0
2005-05-25 22:55:00,7.117,7.117,7.016,7.055,200000.0
2005-05-25 22:58:00,7.101,7.101,6.997,7.035,200000.0
2005-05-25 23:02:00,7.105,7.105,7.02,7.054,200000.0
2005-05-25 23:07:00,7.009,7.121,7.009,7.121,550000.0
2005-05-25 23:12:00,7.132,7.132,7.024,7.024,150000.0
2005-05-25 23:14:00,7.102,7.122,6.994,7.122,400000.0
2005-05-25 23:15:00,7.01,7.099,6.97,6.97,200000.0
2005-05-25 23:20:00,7.133,7.133,7.093,7.093,300000.0
2005-05-25 23:21:00,7.101,7.107,7.089,7.107,350000.0
2005-05-25 23:33:00,7.134,7.134,7.068,7.081,300000.0
2005-05-25 23:41:00,7.134,7.134,7.083,7.087,300000.0
2005-05-25 23:43:00,7.107,7.107,7.022,7.055,200000.0
2005-05-25 23:47:00,7.105,7.105,7.013,7.049,200000.0
2005-05-25 23:49:00,7.095,7.095,6.995,7.034,200000.0
2005-05-25 23:50:00,6.999,7.035,6.989,6.989,200000.0
2005-05-25 23:51:00,6.993,7.074,6.975,7.042,300000.0
2005-05-26 00:00:00,7.18,7.29,7.01,7.12,100000.0
2005-05-26 00:11:00,7.029,7.045,7.029,7.045,100000.0
2005-05-26 00:27:00,7.095,7.095,7.012,7.044,200000.0
2005-05-26 00:31:00,6.985,7.069,6.985,7.037,300000.0
2005-05-26 00:32:00,7.082,7.096,7.082,7.096,100000.0
2005-05-26 00:35:00,7.114,7.114,6.981,7.069,300000.0
2005-05-26 00:36:00,7.11,7.11,6.998,6.998,600000.0
2005-05-26 00:43:00,7.074,7.109,6.991,7.03,400000.0
2005-05-26 00:48:00,6.974,7.107,6.974,7.072,450000.0
2005-05-26 00:49:00,7.08,7.146,7.039,7.039,300000.0
2005-05-26 00:53:00,7.071,7.127,6.993,7.104,550000.0
2005-05-26 00:59:00,7.105,7.105,6.961,6.969,600000.0
2005-05-26 01:05:00,7.093,7.093,7.01,7.043,200000.0
2005-05-26 01:09:00,7.082,7.111,7.078,7.098,200000.0
2005-05-26 01:10:00,7.087,7.087,7.061,7.061,100000.0
2005-05-26 01:14:00,7.084,7.084,7.001,7.033,200000.0
2005-05-26 01:21:00,7.082,7.141,7.015,7.015,300000.0
2005-05-26 01:37:00,6.985,7.061,6.975,7.031,500000.0
2005-05-26 01:41:00,7.045,7.082,6.947,6.966,350000.0
2005-05-26 01:45:00,7.042,7.042,7.003,7.003,100000.0
2005-05-26 01:46:00,6.939,7.05,6.939,7.05,150000.0
2005-05-26 01:50:00,7.069,7.125,6.994,7.087,450000.0
2005-05-26 01:51:00,7.089,7.141,7.017,7.041,400000.0
2005-05-26 01:54:00,7.109,7.109,7.026,7.057,250000.0
2005-05-26 01:55:00,7.013,7.103,7.013,7.1,150000.0
2005-05-26 01:58:00,7.084,7.084,6.985,7.023,200000.0
2005-05-26 02:00:00,7.086,7.128,6.993,7.125,700000.0
2005-05-26 02:02:00,7.002,7.128,7.002,7.088,650000.0
2005-05-26 02:03:00,6.992,7.119,6.992,7.119,300000.0
2005-05-26 02:06:00,7.069,7.102,7.004,7.012,250000.0
2005-05-26 02:07:00,7.043,7.1,7.043,7.084,350000.0
2005-05-26 02:08:00,7.088,7.1,6.949,7.068,600000.0
2005-05-26 02:09:00,7.026,7.102,6.965,7.045,400000.0
2005-05-26 02:10:00,6.964,7.059,6.964,6.966,250000.0
2005-05-26 02:12:00,7.061,7.061,6.957,6.995,200000.0
2005-05-26 02:15:00,6.971,7.092,6.931,7.092,600000.0
2005-05-26 02:16:00,7.0,7.071,6.963,6.964,400000.0
2005-05-26 02:17:00,7.027,7.058,6.959,7.058,150000.0
2005-05-26 02:18:00,6.972,7.062,6.972,7.062,250000.0
2005-05-26 02:19:00,7.133,7.147,7.023,7.023,200000.0
2005-05-26 02:22:00,7.072,7.072,6.967,7.005,200000.0
2005-05-26 02:25:00,6.953,7.064,6.942,6.972,400000.0
2005-05-26 02:27:00,6.977,7.091,6.958,7.042,400000.0
2005-05-26 02:29:00,7.075,7.08,7.075,7.08,100000.0
2005-05-26 02:30:00,7.0,7.12,7.0,7.12,250000.0
2005-05-26 02:31:00,7.107,7.107,6.984,7.071,400000.0
2005-05-26 02:32:00,7.061,7.067,7.049,7.067,150000.0
2005-05-26 02:33:00,7.021,7.065,6.983,7.036,350000.0
2005-05-26 02:37:00,7.107,7.107,6.982,7.087,500000.0
2005-05-26 02:39:00,7.093,7.098,6.995,6.995,400000.0
2005-05-26 02:44:00,7.029,7.087,6.975,7.087,400000.0
2005-05-26 02:50:00,7.048,7.131,6.995,7.079,450000.0
2005-05-26 02:51:00,7.119,7.124,6.983,7.04,600000.0
2005-05-26 02:53:00,7.113,7.113,6.963,7.103,450000.0
2005-05-26 02:54:00,7.106,7.106,7.006,7.105,450000.0
2005-05-26 02:58:00,7.096,7.096,7.012,7.044,200000.0
2005-05-26 03:02:00,7.096,7.13,6.99,7.028,400000.0
2005-05-26 03:04:00,7.007,7.102,6.989,7.087,550000.0
2005-05-26 03:05:00,7.077,7.081,6.998,7.065,550000.0
2005-05-26 03:08:00,7.028,7.095,6.967,7.013,500000.0
2005-05-26 03:09:00,6.997,7.111,6.968,7.026,600000.0
2005-05-26 03:11:00,7.079,7.127,7.024,7.091,500000.0
2005-05-26 03:13:00,7.074,7.074,6.974,7.014,200000.0
2005-05-26 03:15:00,7.098,7.115,7.004,7.115,750000.0
2005-05-26 03:16:00,7.109,7.109,6.977,6.977,350000.0
2005-05-26 03:17:00,7.015,7.092,7.007,7.075,350000.0
2005-05-26 03:18:00,7.056,7.056,6.979,6.979,300000.0
2005-05-26 03:25:00,7.016,7.125,7.003,7.003,350000.0
2005-05-26 03:26:00,7.081,7.081,6.947,6.976,700000.0
2005-05-26 03:29:00,7.116,7.16,7.025,7.043,750000.0
2005-05-26 03:30:00,7.078,7.104,6.991,7.039,350000.0
2005-05-26 03:31:00,6.972,7.07,6.949,7.051,500000.0
2005-05-26 03:32:00,7.069,7.069,6.955,6.955,350000.0
2005-05-26 03:33:00,7.053,7.084,6.958,7.076,850000.0
2005-05-26 03:34:00,7.105,7.112,6.975,7.112,500000.0
2005-05-26 03:37:00,7.078,7.122,7.03,7.03,300000.0
2005-05-26 03:38:00,6.988,7.122,6.985,7.025,350000.0
2005-05-26 03:40:00,7.046,7.068,6.965,7.043,400000.0
2005-05-26 03:41:00,7.02,7.02,6.989,6.991,150000.0
2005-05-26 03:42:00,6.977,7.067,6.977,7.017,400000.0
2005-05-26 03:43:00,7.091,7.102,6.958,7.061,300000.0
2005-05-26 03:44:00,6.994,7.097,6.978,7.071,400000.0
2005-05-26 03:45:00,7.041,7.056,6.982,7.048,400000.0
2005-05-26 03:48:00,7.085,7.085,6.978,7.014,400000.0
2005-05-26 03:50:00,6.981,7.078,6.973,7.007,350000.0
2005-05-26 03:51:00,7.002,7.092,6.95,7.031,400000.0
2005-05-26 03:52:00,6.956,7.067,6.956,6.996,550000.0
2005-05-26 03:54:00,7.065,7.065,6.973,6.982,300000.0
2005-05-26 03:55:00,7.095,7.095,6.962,7.009,550000.0
2005-05-26 03:56:00,6.96,7.088,6.93,7.088,500000.0
2005-05-26 03:57:00,7.064,7.102,6.968,7.093,500000.0
2005-05-26 04:00:00,7.054,7.065,6.969,6.969,350000.0
2005-05-26 04:01:00,6.992,7.111,6.983,7.064,250000.0
2005-05-26 04:08:00,7.078,7.11,6.984,7.05,550000.0
2005-05-26 04:09:00,6.991,7.086,6.991,7.062,200000.0
2005-05-26 04:11:00,7.045,7.105,6.988,6.988,700000.0
2005-05-26 04:12:00,6.967,7.082,6.967,6.977,500000.0
2005-05-26 04:15:00,7.047,7.1,6.995,7.02,350000.0
2005-05-26 04:16:00,7.084,7.096,6.997,7.096,250000.0
2005-05-26 04:20:00,6.947,7.053,6.947,7.003,250000.0
2005-05-26 04:22:00,7.07,7.07,6.983,7.015,250000.0
2005-05-26 04:24:00,7.065,7.103,6.972,7.103,500000.0
2005-05-26 04:25:00,7.064,7.064,6.968,6.98,150000.0
2005-05-26 04:30:00,7.087,7.087,6.989,7.019,350000.0
2005-05-26 04:32:00,7.071,7.082,6.995,7.034,300000.0
2005-05-26 04:33:00,7.06,7.06,7.007,7.007,400000.0
2005-05-26 04:37:00,7.055,7.055,6.956,6.994,200000.0
2005-05-26 04:39:00,6.971,7.049,6.952,7.049,350000.0
2005-05-26 04:46:00,7.096,7.096,6.969,7.043,300000.0
2005-05-26 04:47:00,7.094,7.094,6.979,6.979,250000.0
2005-05-26 04:52:00,7.066,7.066,6.952,7.044,200000.0
2005-05-26 04:53:00,7.065,7.065,6.959,6.959,100000.0
2005-05-26 04:55:00,7.068,7.097,7.057,7.097,200000.0
2005-05-26 05:06:00,7.072,7.121,6.998,6.999,400000.0
2005-05-26 05:08:00,7.055,7.055,6.954,6.994,200000.0
2005-05-26 05:21:00,7.041,7.043,7.041,7.043,100000.0
2005-05-26 05:23:00,7.052,7.096,6.969,7.096,450000.0
2005-05-26 05:25:00,6.959,7.098,6.959,7.098,100000.0
2005-05-26 05:30:00,7.056,7.066,7.018,7.066,150000.0
2005-05-26 05:32:00,7.057,7.085,6.953,7.011,350000.0
2005-05-26 05:33:00,7.048,7.099,6.997,7.067,300000.0
2005-05-26 05:37:00,7.076,7.076,6.996,7.032,200000.0
2005-05-26 05:40:00,7.07,7.07,6.966,7.005,200000.0
2005-05-26 05:45:00,7.055,7.055,6.954,6.994,200000.0
2005-05-26 05:55:00,7.007,7.065,6.961,7.006,350000.0
2005-05-26 05:56:00,7.083,7.083,6.984,7.054,350000.0
2005-05-26 05:58:00,7.069,7.099,6.987,7.053,450000.0
2005-05-26 05:59:00,7.09,7.09,6.992,7.014,250000.0
2005-05-26 06:00:00,6.999,7.085,6.93,7.079,400000.0
2005-05-26 06:01:00,7.011,7.103,6.96,7.02,350000.0
2005-05-26 06:03:00,7.047,7.074,6.947,7.074,250000.0
2005-05-26 06:04:00,7.04,7.1,6.943,6.997,400000.0
2005-05-26 06:05:00,7.055,7.084,6.942,7.084,400000.0
2005-05-26 06:06:00,6.988,7.049,6.943,6.943,250000.0
2005-05-26 06:10:00,7.079,7.079,6.942,7.007,500000.0
2005-05-26 06:14:00,7.074,7.074,7.06,7.06,100000.0
2005-05-26 06:15:00,7.052,7.08,6.949,7.08,550000.0
2005-05-26 06:18:00,6.998,7.091,6.951,6.969,500000.0
2005-05-26 06:24:00,6.978,7.091,6.978,7.091,500000.0
2005-05-26 06:25:00,7.048,7.048,6.956,6.956,350000.0
2005-05-26 06:26:00,7.055,7.078,6.937,7.045,850000.0
2005-05-26 06:28:00,7.045,7.045,6.948,6.989,300000.0
2005-05-26 06:29:00,6.977,7.054,6.951,6.971,350000.0
2005-05-26 06:30:00,6.943,7.041,6.926,7.031,450000.0
2005-05-26 06:32:00,7.069,7.069,6.898,6.977,400000.0
2005-05-26 06:36:00,7.035,7.035,6.943,6.979,200000.0
2005-05-26 06:38:00,6.965,7.051,6.894,7.031,500000.0
2005-05-26 06:40:00,6.973,7.099,6.958,7.066,650000.0
2005-05-26 06:41:00,7.066,7.066,6.933,7.018,350000.0
2005-05-26 06:43:00,7.065,7.065,7.005,7.022,350000.0
2005-05-26 06:44:00,7.008,7.025,6.966,6.982,350000.0
2005-05-26 06:48:00,6.946,7.041,6.946,6.988,300000.0
2005-05-26 06:53:00,7.0,7.057,6.987,6.987,300000.0
2005-05-26 06:54:00,7.085,7.085,7.02,7.029,300000.0
2005-05-26 06:57:00,7.053,7.076,6.979,7.028,500000.0
2005-05-26 06:58:00,7.038,7.05,6.927,7.011,500000.0
2005-05-26 07:00:00,7.038,7.054,6.938,6.976,300000.0
2005-05-26 07:03:00,6.983,7.06,6.976,6.976,250000.0
2005-05-26 07:06:00,7.046,7.106,6.952,6.952,350000.0
2005-05-26 07:08:00,6.952,7.074,6.952,7.015,400000.0
2005-05-26 07:09:00,6.986,7.063,6.949,7.063,450000.0
2005-05-26 07:13:00,6.997,7.086,6.948,7.037,400000.0
2005-05-26 07:16:00,6.948,7.073,6.948,7.073,400000.0
2005-05-26 07:17:00,6.968,7.036,6.93,7.036,400000.0
2005-05-26 07:18:00,7.037,7.037,6.974,7.031,400000.0
2005-05-26 07:20:00,7.039,7.039,6.954,7.031,300000.0
2005-05-26 07:21:00,7.019,7.052,6.964,7.052,250000.0
2005-05-26 07:22:00,7.024,7.024,7.016,7.016,100000.0
2005-05-26 07:25:00,7.057,7.057,6.908,6.999,350000.0
2005-05-26 07:26:00,6.946,7.016,6.934,6.958,400000.0
2005-05-26 07:30:00,6.991,7.093,6.941,7.037,550000.0
2005-05-26 07:32:00,7.0,7.059,6.979,7.047,500000.0
2005-05-26 07:33:00,7.027,7.043,6.905,6.905,350000.0
2005-05-26 07:34:00,7.035,7.035,6.929,6.992,350000.0
2005-05-26 07:36:00,6.95,7.068,6.95,7.019,500000.0
2005-05-26 07:37:00,6.93,7.082,6.93,7.033,450000.0
2005-05-26 07:38:00,7.048,7.048,6.938,7.012,400000.0
2005-05-26 07:40:00,7.015,7.051,6.945,7.051,450000.0
2005-05-26 07:41:00,7.057,7.057,6.93,6.93,250000.0
2005-05-26 07:42:00,6.94,7.044,6.899,6.95,400000.0
2005-05-26 07:43:00,6.972,7.073,6.945,7.048,450000.0
2005-05-26 07:44:00,7.058,7.102,6.964,7.023,500000.0
2005-05-26 07:45:00,6.968,7.033,6.933,7.032,400000.0
2005-05-26 07:46:00,7.037,7.04,7.037,7.04,100000.0
2005-05-26 07:48:00,7.038,7.063,6.954,7.042,450000.0
2005-05-26 07:49:00,7.007,7.055,6.897,7.022,700000.0
2005-05-26 07:50:00,7.087,7.087,6.973,7.038,500000.0
2005-05-26 07:52:00,7.077,7.077,6.941,6.964,300000.0
2005-05-26 07:53:00,6.946,7.062,6.946,6.991,400000.0
2005-05-26 07:54:00,7.066,7.066,6.914,6.983,550000.0
2005-05-26 07:55:00,7.027,7.027,6.953,6.953,300000.0
2005-05-26 07:56:00,6.947,7.02,6.943,7.02,450000.0
2005-05-26 07:57:00,6.974,7.055,6.964,6.995,250000.0
2005-05-26 07:58:00,7.033,7.065,6.948,7.065,400000.0
2005-05-26 07:59:00,7.044,7.079,6.998,7.002,550000.0
2005-05-26 08:00:00,7.053,7.053,6.909,7.023,550000.0
2005-05-26 08:01:00,7.0,7.094,6.953,6.953,450000.0
2005-05-26 08:02:00,6.958,7.104,6.942,7.002,1000000.0
2005-05-26 08:04:00,6.972,7.055,6.93,6.941,400000.0
2005-05-26 08:05:00,6.988,7.08,6.964,7.013,550000.0
2005-05-26 08:06:00,6.975,7.043,6.942,6.983,400000.0
2005-05-26 08:07:00,7.049,7.049,6.902,7.011,500000.0
2005-05-26 08:08:00,6.952,7.061,6.933,6.953,650000.0
2005-05-26 08:09:00,6.987,7.044,6.932,6.97,500000.0
2005-05-26 08:10:00,7.04,7.062,6.927,6.927,400000.0
2005-05-26 08:11:00,7.035,7.05,6.926,6.97,500000.0
2005-05-26 08:12:00,6.956,7.06,6.956,6.966,550000.0
2005-05-26 08:13:00,7.036,7.048,6.918,6.941,400000.0
2005-05-26 08:14:00,6.943,7.062,6.938,7.017,400000.0
2005-05-26 08:15:00,6.94,7.043,6.934,6.952,450000.0
2005-05-26 08:16:00,6.983,7.061,6.983,7.026,250000.0
2005-05-26 08:17:00,6.949,7.07,6.949,7.037,650000.0
2005-05-26 08:18:00,7.02,7.073,6.961,7.037,550000.0
2005-05-26 08:19:00,6.959,7.042,6.959,6.99,250000.0
2005-05-26 08:20:00,7.04,7.04,6.866,6.978,550000.0
2005-05-26 08:21:00,6.945,7.07,6.934,6.989,550000.0
2005-05-26 08:23:00,6.963,7.082,6.963,7.064,300000.0
2005-05-26 08:24:00,7.053,7.053,6.959,6.959,250000.0
2005-05-26 08:25:00,6.939,7.07,6.939,7.041,350000.0
2005-05-26 08:26:00,7.029,7.038,6.93,7.027,500000.0
2005-05-26 08:27:00,6.956,7.022,6.956,7.022,250000.0
2005-05-26 08:28:00,7.038,7.038,6.923,6.998,450000.0
2005-05-26 08:29:00,6.956,7.05,6.937,7.031,400000.0
2005-05-26 08:30:00,7.028,7.054,6.967,7.014,400000.0
2005-05-26 08:31:00,6.956,7.011,6.943,6.969,400000.0
2005-05-26 08:32:00,7.015,7.059,6.949,7.017,400000.0
2005-05-26 08:33:00,7.011,7.04,6.892,7.005,400000.0
2005-05-26 08:34:00,7.028,7.058,6.939,6.964,450000.0
2005-05-26 08:35:00,6.98,7.019,6.933,7.013,500000.0
2005-05-26 08:36:00,7.022,7.049,6.936,6.969,500000.0
2005-05-26 08:37:00,7.003,7.051,6.953,6.998,250000.0
2005-05-26 08:38:00,7.02,7.081,6.936,6.959,650000.0
2005-05-26 08:39:00,6.981,7.039,6.928,6.928,250000.0
2005-05-26 08:40:00,6.941,7.071,6.941,7.031,400000.0
2005-05-26 08:41:00,7.03,7.054,6.989,6.989,350000.0
2005-05-26 08:42:00,7.054,7.054,6.912,7.005,450000.0
2005-05-26 08:43:00,7.045,7.071,6.946,7.049,550000.0
2005-05-26 08:44:00,6.995,7.044,6.987,7.025,350000.0
2005-05-26 08:45:00,7.034,7.099,6.995,6.995,350000.0
2005-05-26 08:46:00,7.061,7.061,6.921,7.016,500000.0
2005-05-26 08:47:00,7.051,7.092,6.978,7.01,550000.0
2005-05-26 08:48:00,6.94,6.996,6.94,6.976,450000.0
2005-05-26 08:49:00,7.063,7.066,6.97,7.016,400000.0
2005-05-26 08:51:00,7.001,7.036,6.933,6.99,350000.0
2005-05-26 08:52:00,6.942,7.026,6.932,7.019,450000.0
2005-05-26 08:53:00,7.063,7.097,7.009,7.064,400000.0
2005-05-26 08:54:00,7.077,7.077,6.98,6.98,350000.0
2005-05-26 08:55:00,7.055,7.055,6.893,7.052,250000.0
2005-05-26 08:56:00,6.992,7.05,6.949,7.015,550000.0
2005-05-26 08:57:00,7.047,7.095,6.961,7.038,550000.0
2005-05-26 08:58:00,7.049,7.064,6.94,7.042,550000.0
2005-05-26 09:00:00,7.019,7.076,6.944,6.944,550000.0
2005-05-26 09:02:00,6.922,7.029,6.922,6.968,550000.0
2005-05-26 09:03:00,7.02,7.023,6.901,6.921,500000.0
2005-05-26 09:04:00,7.021,7.062,6.923,7.059,400000.0
2005-05-26 09:07:00,6.921,7.035,6.921,7.026,400000.0
2005-05-26 09:08:00,7.047,7.047,6.992,6.992,100000.0
2005-05-26 09:09:00,6.944,7.036,6.929,6.93,450000.0
2005-05-26 09:11:00,7.029,7.029,6.919,6.958,550000.0
2005-05-26 09:12:00,7.033,7.063,6.929,6.952,550000.0
2005-05-26 09:13:00,6.984,7.073,6.937,7.073,450000.0
2005-05-26 09:14:00,7.027,7.055,6.962,6.962,500000.0
2005-05-26 09:15:00,6.966,7.049,6.947,7.01,350000.0
2005-05-26 09:16:00,6.949,7.04,6.912,6.942,350000.0
2005-05-26 09:17:00,7.054,7.073,6.944,7.045,550000.0
2005-05-26 09:18:00,7.03,7.058,6.952,7.017,400000.0
2005-05-26 09:20:00,6.963,7.036,6.921,6.935,450000.0
2005-05-26 09:21:00,6.996,7.053,6.965,7.053,550000.0
2005-05-26 09:23:00,6.94,7.044,6.905,7.012,450000.0
2005-05-26 09:24:00,6.93,7.023,6.93,6.986,400000.0
2005-05-26 09:25:00,7.061,7.064,6.96,6.981,350000.0
2005-05-26 09:27:00,6.958,7.039,6.925,6.925,250000.0
2005-05-26 09:28:00,6.959,7.016,6.928,7.012,350000.0
2005-05-26 09:29:00,6.969,7.062,6.925,6.977,550000.0
2005-05-26 09:30:00,6.976,7.05,6.916,7.039,400000.0
2005-05-26 09:31:00,7.017,7.017,6.935,6.963,400000.0
2005-05-26 09:33:00,6.959,7.013,6.858,7.013,450000.0
2005-05-26 09:34:00,6.978,7.011,6.888,7.004,300000.0
2005-05-26 09:35:00,6.933,7.052,6.933,7.052,350000.0
2005-05-26 09:36:00,6.968,7.059,6.916,6.919,500000.0
2005-05-26 09:37:00,7.002,7.058,6.906,7.021,400000.0
2005-05-26 09:38:00,6.962,7.035,6.893,7.016,450000.0
2005-05-26 09:39:00,7.059,7.128,6.952,7.065,500000.0
2005-05-26 09:40:00,6.931,6.994,6.845,6.882,550000.0
2005-05-26 09:41:00,7.002,7.037,6.932,6.932,350000.0
2005-05-26 09:42:00,7.027,7.064,6.964,6.967,400000.0
2005-05-26 09:43:00,7.009,7.044,6.885,6.919,550000.0
2005-05-26 09:45:00,6.985,7.005,6.863,6.989,300000.0
2005-05-26 09:46:00,6.882,6.98,6.882,6.908,300000.0
2005-05-26 09:48:00,7.031,7.045,6.911,6.96,450000.0
2005-05-26 09:49:00,6.98,7.039,6.902,6.957,350000.0
2005-05-26 09:50:00,6.963,7.049,6.923,6.923,500000.0
2005-05-26 09:51:00,7.025,7.027,6.935,6.96,350000.0
2005-05-26 09:53:00,6.927,7.031,6.927,6.928,400000.0
2005-05-26 09:54:00,7.034,7.041,6.907,7.008,350000.0
2005-05-26 09:55:00,7.003,7.065,6.934,6.965,400000.0
2005-05-26 09:56:00,6.965,7.097,6.943,7.038,400000.0
2005-05-26 09:57:00,6.922,7.022,6.885,7.011,500000.0
2005-05-26 09:58:00,6.934,7.036,6.894,6.997,400000.0
2005-05-26 09:59:00,6.961,7.054,6.904,7.054,450000.0
2005-05-26 10:00:00,7.023,7.023,6.91,7.016,550000.0
2005-05-26 10:02:00,6.929,7.057,6.929,7.009,350000.0
2005-05-26 10:03:00,7.003,7.033,6.914,6.943,400000.0
2005-05-26 10:04:00,7.011,7.022,6.93,6.959,400000.0
2005-05-26 10:05:00,6.901,7.032,6.901,7.032,400000.0
2005-05-26 10:07:00,7.009,7.049,6.937,6.968,400000.0
2005-05-26 10:09:00,7.074,7.074,6.91,7.059,450000.0
2005-05-26 10:11:00,7.061,7.061,6.923,6.926,500000.0
2005-05-26 10:13:00,6.995,7.073,6.942,6.956,750000.0
2005-05-26 10:14:00,7.068,7.068,6.93,7.056,400000.0
2005-05-26 10:16:00,6.908,7.042,6.908,7.015,400000.0
2005-05-26 10:18:00,6.936,7.098,6.936,7.073,450000.0
2005-05-26 10:19:00,6.973,7.062,6.94,6.998,400000.0
2005-05-26 10:21:00,7.007,7.055,6.991,7.038,400000.0
2005-05-26 10:23:00,7.032,7.064,6.911,7.027,450000.0
2005-05-26 10:24:00,7.073,7.086,6.936,7.075,900000.0
2005-05-26 10:27:00,7.039,7.071,6.959,7.071,450000.0
2005-05-26 10:29:00,7.067,7.067,6.918,7.031,900000.0
2005-05-26 10:31:00,6.923,7.019,6.923,6.981,350000.0
2005-05-26 10:33:00,7.045,7.072,6.96,7.062,400000.0
2005-05-26 10:35:00,6.933,7.075,6.915,7.002,400000.0
2005-05-26 10:37:00,7.075,7.075,6.95,6.982,400000.0
2005-05-26 10:38:00,6.934,7.042,6.934,6.992,400000.0
2005-05-26 10:39:00,6.988,7.058,6.913,6.922,650000.0
2005-05-26 10:40:00,7.054,7.078,6.97,7.055,550000.0
2005-05-26 10:41:00,7.016,7.025,6.919,6.924,350000.0
2005-05-26 10:43:00,6.996,7.05,6.9,6.927,400000.0
2005-05-26 10:44:00,7.005,7.045,6.915,7.019,900000.0
2005-05-26 10:45:00,7.004,7.037,6.902,6.995,350000.0
2005-05-26 10:46:00,7.017,7.049,6.928,7.046,400000.0
2005-05-26 10:48:00,6.963,7.057,6.905,7.047,450000.0
2005-05-26 10:49:00,7.075,7.079,6.958,6.958,600000.0
2005-05-26 10:51:00,7.009,7.04,6.901,7.036,550000.0
2005-05-26 10:53:00,7.009,7.064,6.928,6.977,500000.0
2005-05-26 10:54:00,7.026,7.026,6.919,6.919,400000.0
2005-05-26 10:57:00,7.026,7.065,6.957,7.039,450000.0
2005-05-26 10:58:00,6.942,7.013,6.886,6.968,350000.0
2005-05-26 10:59:00,7.029,7.062,6.912,6.912,450000.0
2005-05-26 11:00:00,6.984,7.075,6.94,6.96,350000.0
2005-05-26 11:01:00,6.917,7.05,6.917,7.011,500000.0
2005-05-26 11:03:00,6.976,7.058,6.919,6.967,550000.0
2005-05-26 11:05:00,6.918,7.054,6.918,6.944,550000.0
2005-05-26 11:07:00,6.993,7.024,6.894,7.017,450000.0
2005-05-26 11:08:00,6.977,7.104,6.973,7.069,350000.0
2005-05-26 11:09:00,7.044,7.044,6.938,7.032,500000.0
2005-05-26 11:11:00,7.036,7.059,6.928,7.026,350000.0
2005-05-26 11:13:00,7.027,7.068,6.951,7.068,500000.0
2005-05-26 11:14:00,6.939,7.039,6.888,7.039,400000.0
2005-05-26 11:15:00,6.97,7.086,6.937,6.976,400000.0
2005-05-26 11:17:00,7.054,7.06,6.94,7.06,350000.0
2005-05-26 11:18:00,6.969,7.027,6.962,6.997,350000.0
2005-05-26 11:19:00,6.936,7.04,6.882,7.039,550000.0
2005-05-26 11:20:00,7.034,7.092,6.963,7.002,400000.0
2005-05-26 11:21:00,7.032,7.032,6.876,6.995,450000.0
2005-05-26 11:22:00,7.019,7.038,6.891,6.902,400000.0
2005-05-26 11:23:00,6.92,7.082,6.92,6.952,500000.0
2005-05-26 11:25:00,6.942,7.046,6.936,6.94,550000.0
2005-05-26 11:27:00,6.942,7.046,6.942,7.031,500000.0
2005-05-26 11:29:00,6.933,7.005,6.903,6.94,500000.0
2005-05-26 11:31:00,7.016,7.051,6.934,7.002,350000.0
2005-05-26 11:33:00,6.923,7.047,6.923,7.0,350000.0
2005-05-26 11:35:00,7.011,7.038,6.9,6.977,450000.0
2005-05-26 11:36:00,6.946,7.053,6.89,6.96,550000.0
2005-05-26 11:37:00,6.928,7.022,6.876,6.994,400000.0
2005-05-26 11:39:00,6.967,7.071,6.93,6.969,350000.0
2005-05-26 11:40:00,6.969,7.009,6.924,6.973,400000.0
2005-05-26 11:41:00,6.9,6.984,6.898,6.946,350000.0
2005-05-26 11:42:00,6.914,7.024,6.914,7.009,350000.0
2005-05-26 11:43:00,7.031,7.031,6.943,7.026,350000.0
2005-05-26 11:45:00,6.907,7.011,6.901,7.007,550000.0
2005-05-26 11:46:00,6.999,7.031,6.907,6.936,400000.0
2005-05-26 11:47:00,6.968,7.008,6.842,6.943,500000.0
2005-05-26 11:48:00,6.93,6.998,6.881,6.989,400000.0
2005-05-26 11:49:00,6.986,7.042,6.907,6.98,350000.0
2005-05-26 11:50:00,6.987,7.034,6.914,7.034,350000.0
2005-05-26 11:51:00,6.89,7.017,6.89,7.007,450000.0
2005-05-26 11:53:00,6.921,7.048,6.921,6.955,400000.0
2005-05-26 11:55:00,6.994,7.053,6.938,7.053,350000.0
2005-05-26 11:56:00,6.99,7.059,6.977,6.977,350000.0
2005-05-26 11:57:00,7.041,7.06,6.952,7.022,450000.0
2005-05-26 11:58:00,6.953,7.085,6.945,7.056,350000.0
2005-05-26 11:59:00,6.987,7.015,6.884,6.952,450000.0
2005-05-26 12:00:00,7.011,7.038,6.929,6.929,350000.0
2005-05-26 12:01:00,7.031,7.031,6.938,6.951,500000.0
2005-05-26 12:03:00,6.934,7.006,6.917,6.998,550000.0
2005-05-26 12:04:00,6.977,7.04,6.925,6.925,350000.0
2005-05-26 12:05:00,7.002,7.053,6.929,6.967,350000.0
2005-05-26 12:07:00,7.057,7.091,6.936,7.005,450000.0
2005-05-26 12:08:00,7.053,7.067,6.956,7.067,450000.0
2005-05-26 12:09:00,6.933,7.02,6.932,6.966,350000.0
2005-05-26 12:11:00,6.953,7.02,6.926,6.944,300000.0
2005-05-26 12:12:00,6.902,7.048,6.902,6.931,350000.0
2005-05-26 12:13:00,6.989,7.039,6.926,7.008,400000.0
2005-05-26 12:15:00,6.98,7.056,6.931,6.971,400000.0
2005-05-26 12:17:00,7.026,7.06,7.013,7.042,400000.0
2005-05-26 12:18:00,7.017,7.018,6.938,6.938,450000.0
2005-05-26 12:19:00,6.973,7.035,6.908,6.936,450000.0
2005-05-26 12:20:00,6.979,7.07,6.949,7.004,500000.0
2005-05-26 12:21:00,7.031,7.079,6.963,7.017,500000.0
2005-05-26 12:23:00,7.056,7.075,6.941,6.945,400000.0
2005-05-26 12:25:00,7.04,7.04,6.93,7.016,450000.0
2005-05-26 12:26:00,7.014,7.014,6.895,6.954,450000.0
2005-05-26 12:29:00,7.021,7.054,6.908,6.918,500000.0
2005-05-26 12:30:00,6.938,7.053,6.928,7.053,450000.0
2005-05-26 12:33:00,7.053,7.057,6.927,6.927,350000.0
2005-05-26 12:35:00,7.053,7.053,6.933,6.933,350000.0
2005-05-26 12:37:00,7.067,7.087,6.969,6.969,500000.0
2005-05-26 12:38:00,7.017,7.042,6.898,6.981,450000.0
2005-05-26 12:40:00,6.986,7.03,6.924,6.96,450000.0
2005-05-26 12:43:00,7.007,7.064,6.933,6.933,500000.0
2005-05-26 12:44:00,6.961,6.99,6.849,6.883,450000.0
2005-05-26 12:45:00,6.925,7.02,6.873,6.944,400000.0
2005-05-26 12:46:00,6.925,7.029,6.888,6.888,500000.0
2005-05-26 12:47:00,6.933,7.023,6.881,6.952,350000.0
2005-05-26 12:49:00,6.957,7.042,6.907,6.927,450000.0
2005-05-26 12:51:00,6.942,7.075,6.942,7.031,500000.0
2005-05-26 12:53:00,6.878,6.989,6.87,6.969,500000.0
2005-05-26 12:54:00,7.014,7.029,6.925,6.972,450000.0
2005-05-26 12:55:00,6.973,7.029,6.912,7.029,450000.0
2005-05-26 12:57:00,7.004,7.055,6.922,6.922,400000.0
2005-05-26 12:59:00,6.959,6.996,6.873,6.996,450000.0
2005-05-26 13:00:00,7.003,7.008,6.857,6.928,500000.0
2005-05-26 13:01:00,6.879,7.01,6.879,6.972,400000.0
2005-05-26 13:02:00,6.926,7.017,6.921,6.962,400000.0
2005-05-26 13:03:00,6.954,7.019,6.857,6.857,450000.0
2005-05-26 13:04:00,6.917,7.04,6.904,6.904,450000.0
2005-05-26 13:05:00,6.854,6.992,6.854,6.964,400000.0
2005-05-26 13:07:00,7.013,7.037,6.91,6.974,500000.0
2005-05-26 13:08:00,6.941,7.04,6.92,6.927,400000.0
2005-05-26 13:09:00,7.035,7.035,6.924,6.925,450000.0
2005-05-26 13:11:00,6.915,7.008,6.915,6.98,400000.0
2005-05-26 13:12:00,6.996,7.006,6.895,6.899,550000.0
2005-05-26 13:13:00,7.026,7.026,6.9,6.997,450000.0
2005-05-26 13:14:00,6.902,7.027,6.902,7.01,350000.0
2005-05-26 13:15:00,6.949,7.027,6.888,6.979,400000.0
2005-05-26 13:16:00,6.98,6.98,6.863,6.969,350000.0
2005-05-26 13:17:00,7.005,7.024,6.901,7.016,450000.0
2005-05-26 13:18:00,6.881,7.027,6.881,7.007,400000.0
2005-05-26 13:19:00,6.918,6.99,6.858,6.897,400000.0
2005-05-26 13:21:00,6.887,7.009,6.885,6.885,350000.0
2005-05-26 13:22:00,6.891,6.993,6.878,6.906,400000.0
2005-05-26 13:23:00,6.93,7.005,6.896,6.911,350000.0
2005-05-26 13:24:00,6.97,7.012,6.878,6.927,450000.0
2005-05-26 13:25:00,6.99,7.018,6.926,7.018,350000.0
2005-05-26 13:27:00,6.928,7.026,6.919,6.984,500000.0
2005-05-26 13:29:00,6.996,6.996,6.845,6.958,350000.0
2005-05-26 13:30:00,7.012,7.012,6.865,6.891,450000.0
2005-05-26 13:33:00,6.916,6.982,6.883,6.921,350000.0
2005-05-26 13:34:00,6.86,6.976,6.798,6.834,350000.0
2005-05-26 13:35:00,6.904,6.987,6.848,6.848,400000.0
2005-05-26 13:36:00,6.879,6.949,6.814,6.946,450000.0
2005-05-26 13:37:00,6.878,6.964,6.878,6.964,350000.0
2005-05-26 13:38:00,6.946,7.021,6.91,7.021,400000.0
2005-05-26 13:39:00,6.969,7.012,6.89,6.961,500000.0
2005-05-26 13:40:00,6.946,6.985,6.861,6.985,350000.0
2005-05-26 13:41:00,6.898,7.005,6.898,7.002,400000.0
2005-05-26 13:42:00,6.973,6.973,6.877,6.954,350000.0
2005-05-26 13:43:00,6.982,7.0,6.877,6.978,500000.0
2005-05-26 13:44:00,6.886,7.008,6.857,6.931,350000.0
2005-05-26 13:45:00,6.91,6.995,6.871,6.983,400000.0
2005-05-26 13:47:00,6.998,6.998,6.957,6.957,100000.0
2005-05-26 13:48:00,6.967,6.992,6.892,6.963,400000.0
2005-05-26 13:49:00,6.869,7.001,6.869,6.982,350000.0
2005-05-26 13:50:00,6.93,6.959,6.891,6.959,450000.0
2005-05-26 13:51:00,7.001,7.001,6.88,6.88,350000.0
2005-05-26 13:52:00,7.012,7.012,6.891,6.997,350000.0
2005-05-26 13:53:00,6.914,6.99,6.856,6.913,450000.0
2005-05-26 13:54:00,6.959,7.019,6.901,7.004,400000.0
2005-05-26 13:55:00,6.965,7.008,6.934,6.967,350000.0
2005-05-26 13:56:00,7.0,7.012,6.87,6.87,400000.0
2005-05-26 13:57:00,6.945,6.999,6.888,6.888,400000.0
2005-05-26 13:59:00,6.959,6.986,6.914,6.914,350000.0
2005-05-26 14:00:00,6.967,7.008,6.892,6.987,500000.0
2005-05-26 14:03:00,6.997,7.005,6.922,6.979,350000.0
2005-05-26 14:05:00,6.975,7.013,6.876,6.992,400000.0
2005-05-26 14:06:00,6.978,7.012,6.901,6.989,350000.0
2005-05-26 14:07:00,6.971,7.008,6.887,6.976,400000.0
2005-05-26 14:08:00,6.949,7.03,6.913,6.968,400000.0
2005-05-26 14:09:00,6.86,6.945,6.839,6.886,550000.0
2005-05-26 14:10:00,6.885,6.984,6.885,6.926,350000.0
2005-05-26 14:11:00,6.956,7.0,6.929,7.0,400000.0
2005-05-26 14:13:00,6.955,6.955,6.85,6.887,350000.0
2005-05-26 14:14:00,6.884,7.017,6.872,6.93,500000.0
2005-05-26 14:15:00,6.867,7.01,6.867,6.918,500000.0
2005-05-26 14:16:00,6.906,7.03,6.88,6.975,450000.0
2005-05-26 14:17:00,6.963,6.972,6.889,6.923,450000.0
2005-05-26 14:19:00,6.986,7.021,6.895,7.013,500000.0
2005-05-26 14:20:00,6.91,7.0,6.91,6.912,350000.0
2005-05-26 14:21:00,6.897,7.008,6.872,6.928,450000.0
2005-05-26 14:22:00,6.977,7.015,6.879,7.015,450000.0
2005-05-26 14:23:00,6.932,7.017,6.916,6.938,400000.0
2005-05-26 14:24:00,7.002,7.009,6.916,6.999,400000.0
2005-05-26 14:25:00,6.923,6.971,6.875,6.885,350000.0
2005-05-26 14:26:00,6.918,6.996,6.874,6.921,350000.0
2005-05-26 14:27:00,6.936,6.987,6.846,6.987,400000.0
2005-05-26 14:28:00,6.961,6.961,6.878,6.923,400000.0
2005-05-26 14:29:00,6.942,6.997,6.865,6.971,350000.0
2005-05-26 14:30:00,6.938,7.007,6.88,6.88,550000.0
2005-05-26 14:31:00,6.922,7.032,6.908,6.989,400000.0
2005-05-26 14:32:00,6.97,6.996,6.91,6.937,500000.0
2005-05-26 14:33:00,7.012,7.012,6.868,6.922,450000.0
2005-05-26 14:34:00,6.968,7.024,6.893,6.893,450000.0
2005-05-26 14:35:00,6.969,6.974,6.908,6.908,350000.0
2005-05-26 14:36:00,6.983,6.983,6.879,6.982,400000.0
2005-05-26 14:37:00,6.905,7.006,6.887,7.006,550000.0
2005-05-26 14:38:00,6.962,7.011,6.904,6.955,400000.0
2005-05-26 14:39:00,6.96,6.975,6.822,6.856,500000.0
2005-05-26 14:40:00,6.925,6.956,6.861,6.902,400000.0
2005-05-26 14:41:00,6.891,7.0,6.891,6.964,550000.0
2005-05-26 14:42:00,6.863,6.984,6.863,6.967,400000.0
2005-05-26 14:43:00,6.966,6.997,6.863,6.997,500000.0
2005-05-26 14:44:00,6.892,6.962,6.868,6.96,450000.0
2005-05-26 14:45:00,6.959,7.001,6.932,6.979,400000.0
2005-05-26 14:46:00,6.958,6.997,6.925,6.925,350000.0
2005-05-26 14:47:00,6.939,6.989,6.857,6.97,350000.0
2005-05-26 14:48:00,6.957,6.977,6.876,6.965,400000.0
2005-05-26 14:49:00,7.012,7.043,6.878,6.878,500000.0
2005-05-26 14:50:00,6.903,6.99,6.856,6.856,400000.0
2005-05-26 14:51:00,6.988,7.004,6.888,6.953,350000.0
2005-05-26 14:52:00,7.005,7.005,6.911,6.937,450000.0
2005-05-26 14:53:00,6.915,6.995,6.888,6.954,400000.0
2005-05-26 14:54:00,6.876,7.054,6.876,6.935,550000.0
2005-05-26 14:55:00,6.978,6.989,6.878,6.878,450000.0
2005-05-26 14:56:00,6.976,7.003,6.865,6.982,550000.0
2005-05-26 14:57:00,7.023,7.028,6.931,7.026,450000.0
2005-05-26 14:58:00,6.948,7.018,6.917,6.987,400000.0
2005-05-26 14:59:00,6.931,7.009,6.824,7.009,550000.0
2005-05-26 15:00:00,6.949,7.08,6.948,6.948,450000.0
2005-05-26 15:01:00,6.982,7.007,6.892,6.984,450000.0
2005-05-26 15:02:00,6.93,7.041,6.906,6.98,450000.0
2005-05-26 15:03:00,7.002,7.044,6.899,7.037,500000.0
2005-05-26 15:04:00,6.965,7.047,6.928,6.937,550000.0
2005-05-26 15:05:00,6.923,7.077,6.923,6.954,550000.0
2005-05-26 15:06:00,6.995,7.025,6.981,6.991,400000.0
2005-05-26 15:07:00,6.938,7.039,6.891,7.007,350000.0
2005-05-26 15:08:00,6.91,7.035,6.893,7.01,500000.0
2005-05-26 15:09:00,7.044,7.083,6.941,6.967,450000.0
2005-05-26 15:10:00,6.974,7.062,6.923,6.975,400000.0
2005-05-26 15:11:00,6.952,7.033,6.906,6.934,500000.0
2005-05-26 15:12:00,7.031,7.095,6.972,6.987,500000.0
2005-05-26 15:13:00,7.03,7.087,6.988,7.082,400000.0
2005-05-26 15:14:00,6.974,7.066,6.957,6.977,400000.0
2005-05-26 15:15:00,6.922,7.054,6.922,7.004,400000.0
2005-05-26 15:16:00,6.935,7.1,6.935,7.039,400000.0
2005-05-26 15:17:00,7.011,7.07,6.945,7.01,450000.0
2005-05-26 15:18:00,7.063,7.063,6.946,6.996,400000.0
2005-05-26 15:19:00,7.0,7.045,6.959,7.013,450000.0
2005-05-26 15:20:00,6.978,7.035,6.937,7.035,400000.0
2005-05-26 15:21:00,7.012,7.057,6.941,7.057,350000.0
2005-05-26 15:22:00,7.014,7.054,6.973,7.016,450000.0
2005-05-26 15:23:00,6.969,7.064,6.969,7.033,400000.0
2005-05-26 15:24:00,7.048,7.064,6.975,7.042,350000.0
2005-05-26 15:25:00,7.052,7.054,6.953,7.01,350000.0
2005-05-26 15:26:00,6.937,7.049,6.937,6.953,550000.0
2005-05-26 15:27:00,6.951,7.059,6.934,6.975,350000.0
2005-05-26 15:28:00,6.95,7.059,6.95,7.014,350000.0
2005-05-26 15:29:00,7.04,7.135,6.967,7.036,550000.0
2005-05-26 15:30:00,7.02,7.044,6.929,6.98,450000.0
2005-05-26 15:31:00,6.973,7.065,6.957,6.959,500000.0
2005-05-26 15:32:00,6.979,7.053,6.939,7.04,450000.0
2005-05-26 15:33:00,7.019,7.02,6.938,7.02,400000.0
2005-05-26 15:34:00,6.94,7.061,6.922,6.922,400000.0
2005-05-26 15:35:00,7.005,7.084,6.984,7.026,400000.0
2005-05-26 15:36:00,7.027,7.069,6.94,7.059,550000.0
2005-05-26 15:37:00,6.967,7.087,6.965,7.049,400000.0
2005-05-26 15:38:00,7.019,7.101,7.01,7.01,450000.0
2005-05-26 15:39:00,6.982,7.076,6.972,7.076,250000.0
2005-05-26 15:40:00,6.992,7.146,6.992,7.015,450000.0
2005-05-26 15:41:00,6.971,7.104,6.971,7.078,400000.0
2005-05-26 15:42:00,7.089,7.089,6.988,7.013,350000.0
2005-05-26 15:43:00,7.043,7.1,6.979,6.99,450000.0
2005-05-26 15:44:00,7.107,7.13,7.026,7.111,350000.0
2005-05-26 15:45:00,7.114,7.114,7.006,7.11,450000.0
2005-05-26 15:46:00,7.018,7.124,6.979,7.003,400000.0
2005-05-26 15:47:00,7.085,7.133,6.994,6.994,550000.0
2005-05-26 15:48:00,7.002,7.056,6.961,6.979,350000.0
2005-05-26 15:49:00,7.05,7.098,7.027,7.098,350000.0
2005-05-26 15:50:00,7.009,7.104,6.975,7.104,550000.0
2005-05-26 15:51:00,7.071,7.086,6.953,6.966,350000.0
2005-05-26 15:52:00,6.968,7.117,6.966,6.976,350000.0
2005-05-26 15:53:00,7.058,7.076,6.952,7.047,500000.0
2005-05-26 15:54:00,7.077,7.099,7.029,7.099,450000.0
2005-05-26 15:55:00,6.978,7.116,6.978,7.075,500000.0
2005-05-26 15:56:00,6.923,7.113,6.923,7.04,450000.0
2005-05-26 15:57:00,7.025,7.07,6.993,7.024,450000.0
2005-05-26 15:58:00,7.003,7.113,7.003,7.113,500000.0
2005-05-26 15:59:00,7.128,7.156,7.041,7.05,450000.0
2005-05-26 16:00:00,7.054,7.079,6.938,7.04,500000.0
2005-05-26 16:01:00,7.098,7.098,6.968,6.968,400000.0
2005-05-26 16:02:00,6.974,7.091,6.939,7.024,550000.0
2005-05-26 16:03:00,7.104,7.104,6.986,7.05,450000.0
2005-05-26 16:04:00,6.963,7.093,6.961,7.058,550000.0
2005-05-26 16:05:00,7.017,7.108,7.017,7.02,350000.0
2005-05-26 16:06:00,7.002,7.1,6.959,7.065,350000.0
2005-05-26 16:07:00,7.007,7.1,6.992,6.992,500000.0
2005-05-26 16:08:00,6.968,7.065,6.964,7.01,550000.0
2005-05-26 16:09:00,6.976,7.1,6.974,7.1,350000.0
2005-05-26 16:10:00,7.095,7.132,7.025,7.104,500000.0
2005-05-26 16:11:00,6.976,7.12,6.966,6.966,500000.0
2005-05-26 16:12:00,7.025,7.072,7.001,7.024,350000.0
2005-05-26 16:14:00,7.102,7.102,6.965,7.022,500000.0
2005-05-26 16:15:00,7.095,7.098,6.963,6.963,350000.0
2005-05-26 16:16:00,7.036,7.104,6.985,7.074,550000.0
2005-05-26 16:17:00,7.076,7.107,6.982,6.982,350000.0
2005-05-26 16:18:00,7.107,7.111,6.971,7.065,400000.0
2005-05-26 16:19:00,7.098,7.098,6.964,7.092,450000.0
2005-05-26 16:20:00,7.111,7.143,7.012,7.012,550000.0
2005-05-26 16:21:00,7.018,7.104,6.971,7.068,500000.0
2005-05-26 16:22:00,7.07,7.089,6.99,7.037,450000.0
2005-05-26 16:23:00,6.996,7.115,6.996,7.0,400000.0
2005-05-26 16:24:00,7.061,7.109,6.961,7.101,550000.0
2005-05-26 16:25:00,7.083,7.109,7.033,7.107,350000.0
2005-05-26 16:26:00,7.086,7.148,6.989,6.989,550000.0
2005-05-26 16:27:00,7.119,7.119,6.978,7.072,400000.0
2005-05-26 16:28:00,7.062,7.118,7.022,7.108,400000.0
2005-05-26 16:29:00,7.088,7.114,7.015,7.089,550000.0
2005-05-26 16:30:00,7.027,7.123,6.986,7.078,550000.0
2005-05-26 16:31:00,7.027,7.12,6.99,7.034,400000.0
2005-05-26 16:32:00,6.983,6.983,6.983,6.983,50000.0
2005-05-26 16:34:00,7.053,7.116,7.014,7.116,350000.0
2005-05-26 16:35:00,7.016,7.106,6.97,7.016,500000.0
2005-05-26 16:36:00,7.118,7.129,7.04,7.044,500000.0
2005-05-26 16:37:00,7.12,7.12,7.018,7.033,500000.0
2005-05-26 16:38:00,6.978,7.147,6.978,7.0,450000.0
2005-05-26 16:40:00,7.107,7.116,7.042,7.116,250000.0
2005-05-26 16:41:00,7.009,7.105,7.009,7.015,350000.0
2005-05-26 16:42:00,7.018,7.122,6.995,7.109,500000.0
2005-05-26 16:43:00,6.996,7.123,6.996,7.049,350000.0
2005-05-26 16:44:00,7.115,7.115,6.974,6.974,400000.0
2005-05-26 16:45:00,6.971,7.047,6.969,7.014,400000.0
2005-05-26 16:46:00,7.008,7.068,6.989,7.055,350000.0
2005-05-26 16:47:00,7.002,7.13,6.978,7.017,600000.0
2005-05-26 16:48:00,7.073,7.099,6.968,7.039,500000.0
2005-05-26 16:49:00,7.071,7.106,6.983,6.983,450000.0
2005-05-26 16:50:00,7.081,7.081,6.992,7.058,350000.0
2005-05-26 16:51:00,7.115,7.12,6.99,6.99,400000.0
2005-05-26 16:52:00,7.017,7.111,7.002,7.111,450000.0
2005-05-26 16:53:00,7.019,7.109,6.988,7.028,350000.0
2005-05-26 16:54:00,7.034,7.138,7.011,7.011,450000.0
2005-05-26 16:55:00,7.083,7.111,6.994,7.034,550000.0
2005-05-26 16:56:00,7.01,7.114,6.984,6.998,400000.0
2005-05-26 16:57:00,7.0,7.109,6.997,6.997,300000.0
2005-05-26 16:58:00,7.022,7.13,7.013,7.071,500000.0
2005-05-26 16:59:00,7.033,7.132,7.029,7.035,400000.0
2005-05-26 17:00:00,7.129,7.129,6.99,6.99,350000.0
2005-05-26 17:01:00,7.024,7.124,6.99,7.015,500000.0
2005-05-26 17:02:00,7.021,7.117,7.009,7.051,400000.0
2005-05-26 17:03:00,7.027,7.1,6.988,7.057,500000.0
2005-05-26 17:04:00,7.021,7.109,6.981,7.047,350000.0
2005-05-26 17:05:00,7.129,7.132,6.979,7.073,400000.0
2005-05-26 17:06:00,7.108,7.108,6.983,7.076,350000.0
2005-05-26 17:07:00,7.096,7.151,7.031,7.072,500000.0
2005-05-26 17:08:00,6.981,7.124,6.981,7.048,500000.0
2005-05-26 17:09:00,7.123,7.123,6.983,7.029,500000.0
2005-05-26 17:10:00,7.089,7.13,7.02,7.093,350000.0
2005-05-26 17:12:00,7.078,7.124,7.02,7.034,400000.0
2005-05-26 17:13:00,7.09,7.185,6.988,7.059,450000.0
2005-05-26 17:14:00,7.05,7.119,6.995,7.096,550000.0
2005-05-26 17:15:00,7.008,7.11,6.977,7.048,350000.0
2005-05-26 17:16:00,7.109,7.109,6.975,7.054,450000.0
2005-05-26 17:17:00,7.035,7.131,6.978,7.111,550000.0
2005-05-26 17:18:00,7.06,7.106,7.018,7.106,350000.0
2005-05-26 17:19:00,6.999,7.116,6.999,7.078,450000.0
2005-05-26 17:20:00,7.054,7.114,6.975,6.995,350000.0
2005-05-26 17:21:00,7.085,7.091,7.0,7.072,550000.0
2005-05-26 17:22:00,7.029,7.102,6.977,7.069,400000.0
2005-05-26 17:23:00,7.001,7.088,6.989,7.074,550000.0
2005-05-26 17:24:00,7.08,7.087,6.992,7.006,350000.0
2005-05-26 17:25:00,7.078,7.114,6.992,7.114,400000.0
2005-05-26 17:26:00,6.99,7.111,6.99,7.059,450000.0
2005-05-26 17:27:00,7.073,7.099,6.993,7.076,400000.0
2005-05-26 17:28:00,7.042,7.111,6.973,6.984,550000.0
2005-05-26 17:29:00,7.008,7.119,7.008,7.097,500000.0
2005-05-26 17:30:00,6.985,7.122,6.985,7.106,450000.0
2005-05-26 17:31:00,7.07,7.141,7.016,7.085,600000.0
2005-05-26 17:32:00,6.989,7.099,6.983,7.058,400000.0
2005-05-26 17:33:00,7.067,7.094,6.991,7.094,400000.0
2005-05-26 17:34:00,7.101,7.172,7.017,7.131,450000.0
2005-05-26 17:35:00,7.05,7.112,6.992,7.051,500000.0
2005-05-26 17:36:00,7.067,7.101,6.967,7.095,450000.0
2005-05-26 17:37:00,7.088,7.088,6.949,7.038,550000.0
2005-05-26 17:38:00,7.037,7.113,7.016,7.045,400000.0
2005-05-26 17:39:00,7.085,7.091,6.994,7.014,350000.0
2005-05-26 17:40:00,7.009,7.13,7.009,7.109,500000.0
2005-05-26 17:41:00,7.116,7.116,7.006,7.006,500000.0
2005-05-26 17:42:00,6.997,7.133,6.997,7.088,500000.0
2005-05-26 17:43:00,7.116,7.123,6.967,6.999,400000.0
2005-05-26 17:44:00,7.105,7.119,7.029,7.079,450000.0
2005-05-26 17:45:00,7.025,7.139,7.021,7.043,550000.0
2005-05-26 17:46:00,7.001,7.111,7.001,7.085,350000.0
2005-05-26 17:47:00,7.067,7.089,6.951,7.019,400000.0
2005-05-26 17:48:00,7.09,7.105,6.997,7.105,400000.0
2005-05-26 17:49:00,7.067,7.104,7.017,7.073,350000.0
2005-05-26 17:50:00,7.093,7.126,7.018,7.018,550000.0
2005-05-26 17:51:00,7.048,7.137,6.991,7.032,550000.0
2005-05-26 17:53:00,7.057,7.108,7.024,7.024,500000.0
2005-05-26 17:54:00,7.025,7.116,6.979,7.116,350000.0
2005-05-26 17:55:00,7.011,7.148,7.011,7.095,350000.0
2005-05-26 17:56:00,6.987,7.079,6.959,7.024,400000.0
2005-05-26 17:58:00,7.08,7.094,7.014,7.058,450000.0
2005-05-26 17:59:00,6.992,7.111,6.989,7.111,350000.0
2005-05-26 18:00:00,6.995,7.102,6.995,7.085,350000.0
2005-05-26 18:01:00,7.062,7.116,6.963,7.042,450000.0
2005-05-26 18:02:00,6.988,7.069,6.955,7.069,500000.0
2005-05-26 18:03:00,7.062,7.083,7.021,7.059,350000.0
2005-05-26 18:07:00,7.091,7.145,6.992,7.1,900000.0
2005-05-26 18:08:00,6.978,7.135,6.972,6.972,450000.0
2005-05-26 18:09:00,7.075,7.096,6.951,6.976,350000.0
2005-05-26 18:10:00,7.047,7.056,6.965,6.965,500000.0
2005-05-26 18:11:00,6.993,7.1,6.954,7.05,950000.0
2005-05-26 18:13:00,7.014,7.103,6.987,7.103,300000.0
2005-05-26 18:14:00,6.984,7.089,6.984,7.074,400000.0
2005-05-26 18:15:00,6.984,7.084,6.984,7.084,150000.0
2005-05-26 18:16:00,6.999,7.109,6.979,6.986,400000.0
2005-05-26 18:17:00,6.977,7.068,6.977,7.068,350000.0
2005-05-26 18:18:00,7.051,7.115,6.98,6.98,500000.0
2005-05-26 18:19:00,7.058,7.092,7.023,7.023,400000.0
2005-05-26 18:20:00,6.999,7.092,6.955,7.054,400000.0
2005-05-26 18:22:00,6.961,7.054,6.961,7.006,400000.0
2005-05-26 18:25:00,7.031,7.099,6.987,7.014,500000.0
2005-05-26 18:26:00,7.026,7.11,7.01,7.11,550000.0
2005-05-26 18:27:00,6.999,7.072,6.999,7.072,350000.0
2005-05-26 18:28:00,7.065,7.074,6.968,7.074,350000.0
2005-05-26 18:30:00,7.062,7.102,6.953,7.039,450000.0
2005-05-26 18:31:00,7.081,7.089,7.009,7.067,350000.0
2005-05-26 18:32:00,7.023,7.093,6.973,7.033,450000.0
2005-05-26 18:33:00,7.072,7.118,7.001,7.014,500000.0
2005-05-26 18:34:00,7.071,7.104,7.003,7.102,400000.0
2005-05-26 18:35:00,7.033,7.104,7.033,7.042,350000.0
2005-05-26 18:36:00,7.02,7.087,6.952,7.064,550000.0
2005-05-26 18:37:00,7.035,7.115,7.022,7.07,500000.0
2005-05-26 18:38:00,7.079,7.086,6.969,7.045,450000.0
2005-05-26 18:39:00,7.093,7.107,7.01,7.08,400000.0
2005-05-26 18:42:00,7.028,7.078,6.969,7.004,550000.0
2005-05-26 18:44:00,7.071,7.112,6.992,7.034,500000.0
2005-05-26 18:45:00,6.987,7.104,6.987,7.064,350000.0
2005-05-26 18:46:00,6.967,7.086,6.921,7.086,350000.0
2005-05-26 18:47:00,7.001,7.102,6.964,6.964,400000.0
2005-05-26 18:48:00,7.081,7.117,7.031,7.031,350000.0
2005-05-26 18:49:00,7.003,7.127,7.003,7.038,350000.0
2005-05-26 18:50:00,7.068,7.081,6.999,6.999,350000.0
2005-05-26 18:51:00,7.097,7.139,7.001,7.024,450000.0
2005-05-26 18:52:00,7.068,7.12,6.949,7.093,550000.0
2005-05-26 18:53:00,7.064,7.099,7.024,7.085,450000.0
2005-05-26 18:55:00,7.003,7.108,6.979,7.056,350000.0
2005-05-26 18:57:00,7.111,7.111,6.986,7.084,450000.0
2005-05-26 18:58:00,7.098,7.105,7.025,7.076,350000.0
2005-05-26 18:59:00,7.024,7.083,7.024,7.056,450000.0
2005-05-26 19:00:00,7.03,7.112,6.968,7.112,350000.0
2005-05-26 19:01:00,7.02,7.063,6.964,7.042,500000.0
2005-05-26 19:03:00,7.063,7.063,6.957,6.987,450000.0
2005-05-26 19:04:00,7.01,7.065,6.96,6.998,350000.0
2005-05-26 19:05:00,7.057,7.077,6.984,7.003,350000.0
2005-05-26 19:06:00,6.965,7.084,6.928,7.084,700000.0
2005-05-26 19:07:00,7.065,7.093,6.976,7.02,700000.0
2005-05-26 19:10:00,7.076,7.076,6.991,7.025,200000.0
2005-05-26 19:13:00,7.033,7.11,6.966,6.966,350000.0
2005-05-26 19:15:00,7.031,7.13,7.031,7.111,500000.0
2005-05-26 19:16:00,7.1,7.106,7.049,7.074,350000.0
2005-05-26 19:17:00,7.055,7.109,6.996,7.033,350000.0
2005-05-26 19:18:00,6.995,7.136,6.995,7.078,350000.0
2005-05-26 19:19:00,7.093,7.114,6.988,7.114,400000.0
2005-05-26 19:21:00,7.098,7.127,6.99,7.066,500000.0
2005-05-26 19:22:00,6.996,7.101,6.98,7.063,800000.0
2005-05-26 19:24:00,7.002,7.084,6.985,6.986,450000.0
2005-05-26 19:25:00,7.017,7.06,7.017,7.051,250000.0
2005-05-26 19:26:00,6.98,7.1,6.973,7.022,600000.0
2005-05-26 19:30:00,7.079,7.079,6.94,6.97,400000.0
2005-05-26 19:42:00,7.052,7.075,6.962,6.999,400000.0
2005-05-26 19:47:00,7.064,7.064,6.98,7.013,200000.0
2005-05-26 19:48:00,6.976,7.067,6.967,6.967,200000.0
2005-05-26 19:53:00,7.047,7.095,6.958,7.095,250000.0
2005-05-26 19:54:00,7.073,7.073,6.945,6.945,150000.0
2005-05-26 20:01:00,7.072,7.123,7.01,7.043,400000.0
2005-05-26 20:10:00,7.088,7.088,6.982,7.019,250000.0
2005-05-26 20:11:00,6.99,7.128,6.99,7.067,250000.0
2005-05-26 20:12:00,6.995,7.087,6.995,7.061,300000.0
2005-05-26 20:16:00,7.065,7.065,6.982,7.014,200000.0
2005-05-26 20:17:00,7.056,7.056,6.983,6.983,100000.0
2005-05-26 20:42:00,7.061,7.061,6.956,6.994,200000.0
2005-05-26 20:45:00,7.077,7.097,6.985,7.089,250000.0
2005-05-26 20:51:00,7.0,7.108,7.0,7.069,400000.0
2005-05-26 20:52:00,7.007,7.063,7.007,7.063,100000.0
2005-05-26 20:59:00,6.974,7.033,6.974,7.026,250000.0
2005-05-26 21:18:00,6.974,7.113,6.974,7.013,450000.0
2005-05-26 21:23:00,6.986,7.07,6.986,7.064,200000.0
2005-05-26 21:30:00,6.925,7.068,6.925,7.068,200000.0
2005-05-26 21:31:00,6.994,6.994,6.992,6.992,100000.0
2005-05-26 21:34:00,6.989,7.051,6.989,7.051,150000.0
2005-05-26 21:38:00,7.045,7.045,6.932,7.027,400000.0
2005-05-26 21:44:00,7.034,7.034,6.932,6.932,150000.0
2005-05-26 21:46:00,7.025,7.116,6.983,7.006,400000.0
2005-05-26 21:48:00,7.073,7.073,6.939,7.031,300000.0
2005-05-26 21:49:00,7.01,7.073,6.982,7.056,500000.0
2005-05-26 21:51:00,7.066,7.066,6.982,7.015,200000.0
2005-05-26 22:11:00,7.051,7.051,6.946,6.985,200000.0
2005-05-26 22:15:00,6.942,7.058,6.942,7.03,450000.0
2005-05-26 22:18:00,7.033,7.033,6.933,6.973,200000.0
2005-05-26 22:20:00,6.926,7.058,6.926,7.023,250000.0
2005-05-26 22:25:00,6.993,7.152,6.988,6.995,700000.0
2005-05-26 22:29:00,7.027,7.046,6.964,7.045,450000.0
2005-05-26 22:32:00,6.988,7.071,6.988,7.044,250000.0
2005-05-26 22:51:00,7.053,7.074,6.978,7.01,400000.0
2005-05-26 23:07:00,7.033,7.033,6.933,6.973,200000.0
2005-05-26 23:21:00,7.021,7.023,7.021,7.023,100000.0
2005-05-26 23:24:00,7.009,7.086,7.009,7.082,300000.0
2005-05-26 23:35:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 00:00:00,7.015,7.08,6.989,6.989,300000.0
2005-05-27 00:05:00,7.045,7.045,6.945,6.984,200000.0
2005-05-27 00:14:00,6.983,7.063,6.956,6.961,550000.0
2005-05-27 00:15:00,7.03,7.088,6.992,7.017,350000.0
2005-05-27 00:24:00,6.97,6.975,6.97,6.975,100000.0
2005-05-27 00:25:00,6.951,7.039,6.938,7.039,250000.0
2005-05-27 00:42:00,7.043,7.043,6.943,6.983,200000.0
2005-05-27 00:51:00,7.035,7.08,6.94,6.978,400000.0
2005-05-27 00:55:00,7.044,7.044,6.929,6.966,300000.0
2005-05-27 00:57:00,7.034,7.034,6.951,6.983,200000.0
2005-05-27 01:01:00,7.026,7.026,6.926,6.965,200000.0
2005-05-27 01:06:00,7.035,7.035,6.951,6.985,200000.0
2005-05-27 01:10:00,7.019,7.019,6.913,6.953,300000.0
2005-05-27 01:11:00,6.976,7.005,6.975,6.978,200000.0
2005-05-27 01:13:00,7.023,7.023,6.922,6.963,200000.0
2005-05-27 01:27:00,7.029,7.055,6.934,7.055,700000.0
2005-05-27 01:41:00,7.033,7.101,6.964,6.965,350000.0
2005-05-27 01:47:00,7.024,7.024,6.919,6.956,200000.0
2005-05-27 01:54:00,7.023,7.023,6.94,6.973,200000.0
2005-05-27 02:00:00,7.025,7.025,6.933,6.964,250000.0
2005-05-27 02:01:00,6.989,7.024,6.958,7.024,300000.0
2005-05-27 02:05:00,7.062,7.062,6.923,7.037,300000.0
2005-05-27 02:07:00,7.036,7.069,6.933,7.069,550000.0
2005-05-27 02:08:00,7.049,7.049,6.937,7.028,600000.0
2005-05-27 02:09:00,7.048,7.048,6.962,7.019,350000.0
2005-05-27 02:10:00,6.941,7.098,6.932,6.964,550000.0
2005-05-27 02:11:00,7.057,7.057,6.952,7.003,550000.0
2005-05-27 02:12:00,6.994,7.085,6.951,7.028,400000.0
2005-05-27 02:16:00,6.993,7.075,6.963,6.963,400000.0
2005-05-27 02:17:00,7.017,7.048,6.949,7.048,150000.0
2005-05-27 02:19:00,7.081,7.081,6.968,6.968,200000.0
2005-05-27 02:23:00,7.087,7.087,6.967,7.033,700000.0
2005-05-27 02:25:00,7.064,7.064,6.929,6.972,400000.0
2005-05-27 02:30:00,6.955,7.063,6.94,7.063,400000.0
2005-05-27 02:31:00,6.968,7.057,6.968,7.055,350000.0
2005-05-27 02:32:00,6.954,7.049,6.954,7.049,100000.0
2005-05-27 02:33:00,7.013,7.034,6.96,7.025,350000.0
2005-05-27 02:36:00,7.053,7.087,6.975,7.087,350000.0
2005-05-27 02:37:00,7.055,7.055,6.919,7.001,700000.0
2005-05-27 02:38:00,7.031,7.052,6.978,7.041,550000.0
2005-05-27 02:41:00,6.976,7.101,6.96,6.989,550000.0
2005-05-27 02:44:00,7.046,7.046,6.962,6.994,200000.0
2005-05-27 02:45:00,7.016,7.016,6.943,6.943,100000.0
2005-05-27 02:50:00,7.003,7.089,6.946,7.04,200000.0
2005-05-27 02:51:00,6.979,7.062,6.93,6.989,400000.0
2005-05-27 02:52:00,7.082,7.105,6.972,7.089,500000.0
2005-05-27 02:53:00,7.052,7.072,7.009,7.072,300000.0
2005-05-27 02:59:00,7.046,7.069,6.965,7.036,250000.0
2005-05-27 03:05:00,7.027,7.056,6.932,6.984,550000.0
2005-05-27 03:08:00,7.045,7.045,6.961,6.994,200000.0
2005-05-27 03:11:00,7.038,7.072,6.977,7.033,500000.0
2005-05-27 03:13:00,7.017,7.066,6.952,6.952,350000.0
2005-05-27 03:14:00,7.043,7.043,6.959,6.959,250000.0
2005-05-27 03:15:00,7.062,7.106,6.969,7.081,750000.0
2005-05-27 03:16:00,7.066,7.066,6.951,7.019,400000.0
2005-05-27 03:17:00,7.052,7.075,6.944,7.025,500000.0
2005-05-27 03:21:00,7.03,7.034,6.946,6.981,250000.0
2005-05-27 03:23:00,7.033,7.057,6.935,6.971,250000.0
2005-05-27 03:26:00,6.947,7.033,6.947,7.033,100000.0
2005-05-27 03:29:00,6.957,7.058,6.933,7.046,550000.0
2005-05-27 03:32:00,7.017,7.041,6.906,7.025,500000.0
2005-05-27 03:36:00,7.023,7.023,7.023,7.023,100000.0
2005-05-27 03:40:00,7.02,7.07,6.967,6.989,550000.0
2005-05-27 03:47:00,7.029,7.09,6.939,7.022,450000.0
2005-05-27 03:49:00,7.005,7.019,6.939,7.019,300000.0
2005-05-27 03:51:00,7.039,7.074,6.917,6.917,400000.0
2005-05-27 03:53:00,6.95,7.052,6.892,6.905,550000.0
2005-05-27 03:56:00,7.025,7.025,6.933,6.969,200000.0
2005-05-27 04:03:00,7.036,7.043,6.951,6.981,350000.0
2005-05-27 04:05:00,7.041,7.077,6.953,7.042,350000.0
2005-05-27 04:09:00,6.978,7.05,6.943,6.981,450000.0
2005-05-27 04:10:00,7.007,7.007,6.951,6.951,100000.0
2005-05-27 04:11:00,6.917,7.025,6.917,7.025,400000.0
2005-05-27 04:16:00,7.025,7.025,6.933,6.969,200000.0
2005-05-27 04:19:00,6.983,7.052,6.903,6.915,350000.0
2005-05-27 04:21:00,6.963,7.049,6.955,7.042,500000.0
2005-05-27 04:22:00,7.015,7.07,6.953,6.982,400000.0
2005-05-27 04:24:00,6.948,7.034,6.927,7.02,600000.0
2005-05-27 04:25:00,6.966,7.053,6.966,7.053,200000.0
2005-05-27 04:28:00,7.034,7.059,6.935,7.059,450000.0
2005-05-27 04:29:00,7.032,7.07,6.977,6.977,250000.0
2005-05-27 04:40:00,6.999,7.044,6.988,6.988,150000.0
2005-05-27 04:42:00,6.926,7.01,6.897,6.967,600000.0
2005-05-27 04:46:00,7.077,7.083,6.963,6.986,550000.0
2005-05-27 05:02:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 05:28:00,7.023,7.037,7.023,7.037,100000.0
2005-05-27 05:30:00,6.997,7.108,6.977,7.05,650000.0
2005-05-27 05:36:00,7.072,7.072,6.947,7.003,400000.0
2005-05-27 05:39:00,7.044,7.065,6.975,6.992,400000.0
2005-05-27 05:40:00,6.969,6.99,6.957,6.982,250000.0
2005-05-27 05:43:00,7.057,7.071,6.956,6.956,250000.0
2005-05-27 05:44:00,7.064,7.065,6.965,7.065,350000.0
2005-05-27 05:48:00,7.033,7.033,6.935,6.97,250000.0
2005-05-27 05:51:00,7.018,7.051,6.98,7.035,450000.0
2005-05-27 05:58:00,6.95,7.032,6.933,6.996,350000.0
2005-05-27 05:59:00,7.039,7.056,6.966,7.056,150000.0
2005-05-27 06:00:00,6.997,7.081,6.952,6.987,400000.0
2005-05-27 06:04:00,7.026,7.073,6.939,6.985,400000.0
2005-05-27 06:05:00,7.077,7.09,6.949,6.949,150000.0
2005-05-27 06:07:00,6.965,7.05,6.964,7.05,200000.0
2005-05-27 06:08:00,7.056,7.056,6.949,7.048,400000.0
2005-05-27 06:09:00,7.037,7.037,6.946,7.026,250000.0
2005-05-27 06:11:00,7.028,7.058,6.942,6.953,450000.0
2005-05-27 06:17:00,6.951,7.075,6.947,6.981,400000.0
2005-05-27 06:21:00,7.043,7.092,6.955,7.016,550000.0
2005-05-27 06:24:00,7.046,7.046,6.962,6.995,200000.0
2005-05-27 06:33:00,6.974,7.107,6.974,7.046,350000.0
2005-05-27 06:37:00,7.06,7.078,6.927,7.061,550000.0
2005-05-27 06:40:00,6.993,7.058,6.974,6.974,300000.0
2005-05-27 06:42:00,7.036,7.036,6.992,7.036,300000.0
2005-05-27 06:45:00,7.025,7.074,6.945,6.961,450000.0
2005-05-27 06:47:00,7.067,7.067,6.94,7.057,550000.0
2005-05-27 06:53:00,6.986,7.051,6.971,6.971,300000.0
2005-05-27 06:54:00,7.084,7.084,7.033,7.037,300000.0
2005-05-27 06:57:00,7.045,7.045,6.953,6.989,200000.0
2005-05-27 06:58:00,7.045,7.045,7.045,7.045,50000.0
2005-05-27 07:00:00,7.053,7.053,6.97,7.003,200000.0
2005-05-27 07:03:00,7.001,7.083,7.001,7.012,250000.0
2005-05-27 07:05:00,7.024,7.024,6.959,6.959,100000.0
2005-05-27 07:06:00,7.034,7.035,6.911,6.936,350000.0
2005-05-27 07:10:00,6.973,7.034,6.958,6.958,300000.0
2005-05-27 07:12:00,7.039,7.09,6.98,7.088,250000.0
2005-05-27 07:13:00,7.011,7.044,6.953,6.953,200000.0
2005-05-27 07:14:00,6.994,7.065,6.994,7.045,350000.0
2005-05-27 07:17:00,6.976,7.036,6.937,7.035,400000.0
2005-05-27 07:19:00,7.058,7.058,6.977,6.977,100000.0
2005-05-27 07:21:00,7.044,7.098,7.044,7.098,250000.0
2005-05-27 07:22:00,7.045,7.054,6.969,7.041,350000.0
2005-05-27 07:23:00,7.052,7.116,6.979,7.065,600000.0
2005-05-27 07:25:00,7.088,7.088,7.035,7.068,200000.0
2005-05-27 07:27:00,6.995,6.996,6.995,6.996,100000.0
2005-05-27 07:29:00,7.012,7.093,6.984,7.055,250000.0
2005-05-27 07:30:00,7.056,7.076,7.032,7.07,300000.0
2005-05-27 07:31:00,7.065,7.068,6.993,7.068,350000.0
2005-05-27 07:32:00,7.024,7.077,6.986,7.024,350000.0
2005-05-27 07:33:00,7.069,7.104,6.972,6.972,450000.0
2005-05-27 07:35:00,6.988,7.102,6.988,7.093,450000.0
2005-05-27 07:37:00,6.971,7.118,6.971,7.057,450000.0
2005-05-27 07:38:00,7.056,7.056,6.95,7.021,400000.0
2005-05-27 07:39:00,7.046,7.073,6.97,7.073,350000.0
2005-05-27 07:40:00,7.038,7.069,6.966,7.064,450000.0
2005-05-27 07:41:00,7.103,7.127,6.984,6.984,250000.0
2005-05-27 07:42:00,6.981,7.031,6.915,6.929,400000.0
2005-05-27 07:43:00,6.961,7.051,6.929,7.051,450000.0
2005-05-27 07:44:00,7.071,7.085,6.974,7.007,300000.0
2005-05-27 07:45:00,6.997,7.072,6.973,7.062,400000.0
2005-05-27 07:46:00,7.064,7.064,7.008,7.052,250000.0
2005-05-27 07:47:00,7.026,7.099,7.004,7.08,350000.0
2005-05-27 07:49:00,6.984,7.088,6.984,7.053,150000.0
2005-05-27 07:51:00,7.061,7.102,6.968,6.968,800000.0
2005-05-27 07:52:00,7.109,7.109,7.007,7.059,300000.0
2005-05-27 07:53:00,6.978,7.101,6.978,7.079,350000.0
2005-05-27 07:54:00,6.991,7.053,6.991,7.008,300000.0
2005-05-27 07:55:00,7.011,7.073,6.926,7.073,400000.0
2005-05-27 07:56:00,7.043,7.094,6.957,7.094,400000.0
2005-05-27 07:57:00,7.012,7.055,6.989,7.018,200000.0
2005-05-27 07:59:00,7.003,7.088,6.983,7.049,400000.0
2005-05-27 08:00:00,7.073,7.092,7.073,7.092,100000.0
2005-05-27 08:01:00,7.012,7.099,6.965,6.965,350000.0
2005-05-27 08:02:00,6.975,7.1,6.963,7.011,750000.0
2005-05-27 08:03:00,6.942,7.033,6.94,7.033,450000.0
2005-05-27 08:05:00,6.986,7.076,6.922,7.007,550000.0
2005-05-27 08:06:00,6.988,7.053,6.956,6.996,400000.0
2005-05-27 08:07:00,7.082,7.082,6.975,7.079,500000.0
2005-05-27 08:09:00,6.995,7.064,6.957,6.998,500000.0
2005-05-27 08:11:00,7.073,7.073,6.963,7.056,450000.0
2005-05-27 08:12:00,7.103,7.103,7.004,7.004,100000.0
2005-05-27 08:13:00,7.08,7.08,6.962,6.989,400000.0
2005-05-27 08:14:00,7.004,7.146,6.997,7.063,400000.0
2005-05-27 08:15:00,7.039,7.076,6.928,7.036,550000.0
2005-05-27 08:16:00,7.02,7.086,7.019,7.053,250000.0
2005-05-27 08:17:00,6.98,7.098,6.98,7.067,650000.0
2005-05-27 08:18:00,7.046,7.049,6.925,7.022,550000.0
2005-05-27 08:19:00,6.977,7.049,6.977,7.008,250000.0
2005-05-27 08:20:00,7.094,7.094,6.946,7.039,550000.0
2005-05-27 08:21:00,6.984,7.124,6.961,7.03,550000.0
2005-05-27 08:22:00,6.962,7.065,6.962,6.983,350000.0
2005-05-27 08:23:00,7.094,7.101,6.992,7.085,550000.0
2005-05-27 08:25:00,6.985,7.113,6.985,7.077,350000.0
2005-05-27 08:27:00,7.007,7.073,7.007,7.073,250000.0
2005-05-27 08:28:00,7.088,7.104,7.0,7.07,450000.0
2005-05-27 08:29:00,6.997,7.087,6.984,7.077,400000.0
2005-05-27 08:30:00,7.069,7.086,6.998,7.049,400000.0
2005-05-27 08:31:00,6.992,7.07,6.992,7.02,400000.0
2005-05-27 08:32:00,7.095,7.098,6.958,7.006,550000.0
2005-05-27 08:33:00,7.051,7.088,6.938,7.048,400000.0
2005-05-27 08:35:00,7.031,7.133,6.978,7.075,700000.0
2005-05-27 08:37:00,7.046,7.096,6.996,7.054,250000.0
2005-05-27 08:39:00,7.005,7.109,6.967,6.984,600000.0
2005-05-27 08:41:00,7.059,7.084,7.019,7.019,350000.0
2005-05-27 08:43:00,7.06,7.119,6.986,6.997,650000.0
2005-05-27 08:45:00,7.066,7.096,7.015,7.015,350000.0
2005-05-27 08:46:00,7.099,7.103,6.977,7.068,500000.0
2005-05-27 08:47:00,7.097,7.141,6.999,7.043,550000.0
2005-05-27 08:49:00,7.108,7.108,6.987,7.048,400000.0
2005-05-27 08:50:00,7.101,7.107,6.958,6.994,500000.0
2005-05-27 08:51:00,7.07,7.115,6.988,7.036,350000.0
2005-05-27 08:53:00,7.089,7.104,7.025,7.083,400000.0
2005-05-27 08:54:00,7.103,7.103,7.019,7.019,350000.0
2005-05-27 08:55:00,7.087,7.118,6.974,7.029,500000.0
2005-05-27 08:56:00,7.022,7.123,6.989,7.059,550000.0
2005-05-27 08:57:00,7.076,7.114,6.995,7.076,550000.0
2005-05-27 08:59:00,7.108,7.111,6.928,7.032,500000.0
2005-05-27 09:01:00,7.01,7.131,7.001,7.001,500000.0
2005-05-27 09:03:00,7.089,7.16,7.013,7.085,700000.0
2005-05-27 09:05:00,7.044,7.083,6.957,7.067,400000.0
2005-05-27 09:06:00,7.057,7.114,6.984,7.029,350000.0
2005-05-27 09:07:00,7.077,7.088,6.974,7.088,400000.0
2005-05-27 09:09:00,6.979,7.091,6.979,6.987,450000.0
2005-05-27 09:10:00,7.081,7.089,6.969,7.089,350000.0
2005-05-27 09:11:00,7.074,7.074,6.966,7.0,550000.0
2005-05-27 09:14:00,7.054,7.072,6.965,6.985,500000.0
2005-05-27 09:16:00,7.012,7.111,6.97,7.001,350000.0
2005-05-27 09:17:00,6.955,7.101,6.955,7.053,550000.0
2005-05-27 09:18:00,7.067,7.088,6.989,7.064,400000.0
2005-05-27 09:19:00,7.093,7.093,6.964,7.071,450000.0
2005-05-27 09:20:00,7.03,7.12,7.001,7.001,450000.0
2005-05-27 09:22:00,7.041,7.077,6.974,7.074,350000.0
2005-05-27 09:23:00,6.99,7.118,6.958,7.055,450000.0
2005-05-27 09:24:00,6.948,7.018,6.948,7.011,400000.0
2005-05-27 09:26:00,7.064,7.079,6.987,7.079,300000.0
2005-05-27 09:28:00,6.999,7.051,6.961,7.049,350000.0
2005-05-27 09:29:00,7.092,7.128,6.968,7.088,500000.0
2005-05-27 09:30:00,7.007,7.121,6.995,7.095,400000.0
2005-05-27 09:32:00,7.03,7.089,6.989,7.089,250000.0
2005-05-27 09:33:00,7.051,7.096,6.939,7.096,450000.0
2005-05-27 09:34:00,7.05,7.085,6.956,7.059,300000.0
2005-05-27 09:35:00,6.958,7.078,6.958,7.078,350000.0
2005-05-27 09:36:00,7.007,7.086,6.951,6.952,500000.0
2005-05-27 09:37:00,7.048,7.097,6.946,7.06,400000.0
2005-05-27 09:38:00,7.015,7.108,6.976,7.08,450000.0
2005-05-27 09:39:00,7.091,7.094,6.957,7.078,500000.0
2005-05-27 09:40:00,6.992,7.114,6.967,6.967,550000.0
2005-05-27 09:42:00,7.06,7.074,6.981,6.998,400000.0
2005-05-27 09:43:00,7.089,7.089,6.991,7.063,200000.0
2005-05-27 09:44:00,7.011,7.099,6.982,7.017,350000.0
2005-05-27 09:46:00,6.947,7.095,6.947,7.066,650000.0
2005-05-27 09:48:00,7.093,7.093,6.964,7.008,450000.0
2005-05-27 09:50:00,7.003,7.104,6.961,6.972,500000.0
2005-05-27 09:51:00,7.067,7.067,6.979,6.999,350000.0
2005-05-27 09:52:00,7.1,7.1,6.969,7.06,400000.0
2005-05-27 09:53:00,6.959,7.064,6.959,6.964,400000.0
2005-05-27 09:56:00,7.004,7.103,6.978,7.097,400000.0
2005-05-27 09:57:00,7.004,7.074,6.933,7.059,500000.0
2005-05-27 09:59:00,7.0,7.074,6.946,7.074,450000.0
2005-05-27 10:00:00,7.073,7.073,6.961,7.063,550000.0
2005-05-27 10:01:00,7.046,7.099,6.969,7.061,500000.0
2005-05-27 10:02:00,6.984,7.138,6.984,7.075,350000.0
2005-05-27 10:03:00,7.038,7.063,6.95,6.977,400000.0
2005-05-27 10:04:00,7.061,7.083,6.992,7.019,400000.0
2005-05-27 10:05:00,6.968,7.103,6.968,7.101,400000.0
2005-05-27 10:06:00,7.022,7.107,6.966,7.107,450000.0
2005-05-27 10:08:00,7.103,7.104,6.98,7.104,300000.0
2005-05-27 10:10:00,7.078,7.088,6.965,7.075,550000.0
2005-05-27 10:11:00,7.109,7.124,6.98,6.98,500000.0
2005-05-27 10:13:00,7.013,7.069,6.95,6.972,500000.0
2005-05-27 10:14:00,7.099,7.099,6.978,7.024,400000.0
2005-05-27 10:16:00,6.97,7.107,6.97,7.061,400000.0
2005-05-27 10:18:00,6.965,7.118,6.965,7.097,450000.0
2005-05-27 10:19:00,7.009,7.087,6.976,7.024,400000.0
2005-05-27 10:20:00,6.999,7.055,6.972,6.972,550000.0
2005-05-27 10:21:00,7.042,7.09,7.034,7.071,400000.0
2005-05-27 10:22:00,6.955,7.087,6.955,7.005,400000.0
2005-05-27 10:24:00,7.086,7.108,6.962,7.098,900000.0
2005-05-27 10:25:00,6.994,7.13,6.992,7.049,700000.0
2005-05-27 10:26:00,7.088,7.093,6.985,6.985,350000.0
2005-05-27 10:28:00,7.103,7.103,6.973,7.007,350000.0
2005-05-27 10:29:00,7.089,7.089,6.942,7.066,900000.0
2005-05-27 10:30:00,7.009,7.079,6.957,6.992,400000.0
2005-05-27 10:32:00,7.023,7.075,6.946,7.057,700000.0
2005-05-27 10:33:00,7.069,7.108,6.998,7.108,400000.0
2005-05-27 10:34:00,7.102,7.116,6.974,7.067,500000.0
2005-05-27 10:35:00,6.992,7.077,6.992,7.005,400000.0
2005-05-27 10:36:00,6.988,7.097,6.962,6.965,500000.0
2005-05-27 10:38:00,6.95,7.089,6.95,7.062,400000.0
2005-05-27 10:40:00,7.057,7.067,6.956,7.066,550000.0
2005-05-27 10:42:00,7.061,7.116,6.987,7.061,750000.0
2005-05-27 10:44:00,7.06,7.119,6.983,7.074,900000.0
2005-05-27 10:46:00,7.037,7.084,6.963,7.084,400000.0
2005-05-27 10:48:00,6.999,7.091,6.928,7.081,450000.0
2005-05-27 10:50:00,7.037,7.088,6.961,6.965,800000.0
2005-05-27 10:52:00,7.054,7.086,6.936,7.052,950000.0
2005-05-27 10:54:00,7.056,7.056,6.949,7.056,400000.0
2005-05-27 10:56:00,7.03,7.098,6.948,7.089,400000.0
2005-05-27 10:58:00,6.981,7.089,6.946,7.017,350000.0
2005-05-27 11:00:00,7.0,7.079,6.935,6.976,350000.0
2005-05-27 11:02:00,7.082,7.083,6.945,7.013,400000.0
2005-05-27 11:04:00,7.08,7.08,6.976,7.08,400000.0
2005-05-27 11:06:00,7.055,7.088,6.959,6.959,350000.0
2005-05-27 11:08:00,6.989,7.091,6.968,7.091,350000.0
2005-05-27 11:10:00,6.954,7.091,6.954,7.001,400000.0
2005-05-27 11:11:00,7.063,7.112,6.976,7.066,350000.0
2005-05-27 11:12:00,7.083,7.116,7.002,7.061,550000.0
2005-05-27 11:14:00,6.986,7.079,6.955,7.079,400000.0
2005-05-27 11:15:00,6.967,7.083,6.946,7.005,400000.0
2005-05-27 11:16:00,7.02,7.08,7.006,7.08,500000.0
2005-05-27 11:18:00,7.008,7.065,7.002,7.037,350000.0
2005-05-27 11:20:00,7.066,7.099,6.989,7.022,400000.0
2005-05-27 11:22:00,7.096,7.104,6.958,6.96,400000.0
2005-05-27 11:24:00,7.039,7.104,6.969,7.063,550000.0
2005-05-27 11:25:00,6.983,7.08,6.977,6.986,550000.0
2005-05-27 11:26:00,7.087,7.115,6.993,7.115,400000.0
2005-05-27 11:27:00,7.026,7.165,7.026,7.126,500000.0
2005-05-27 11:30:00,7.093,7.101,6.982,6.982,500000.0
2005-05-27 11:32:00,7.058,7.105,6.993,6.993,450000.0
2005-05-27 11:34:00,7.06,7.067,6.931,7.04,450000.0
2005-05-27 11:35:00,7.064,7.098,6.969,7.035,450000.0
2005-05-27 11:36:00,7.012,7.134,6.987,7.032,550000.0
2005-05-27 11:38:00,7.051,7.071,6.983,7.063,400000.0
2005-05-27 11:40:00,7.018,7.125,6.976,7.054,400000.0
2005-05-27 11:41:00,6.951,7.061,6.951,7.006,350000.0
2005-05-27 11:42:00,6.942,7.067,6.942,7.067,350000.0
2005-05-27 11:43:00,7.11,7.11,7.011,7.109,350000.0
2005-05-27 11:44:00,7.124,7.136,6.979,7.066,450000.0
2005-05-27 11:45:00,6.991,7.065,6.959,7.065,550000.0
2005-05-27 11:46:00,7.076,7.13,6.997,7.022,400000.0
2005-05-27 11:47:00,7.041,7.071,6.934,7.052,500000.0
2005-05-27 11:48:00,7.056,7.095,6.997,7.076,400000.0
2005-05-27 11:49:00,7.067,7.11,6.987,7.053,350000.0
2005-05-27 11:50:00,7.071,7.123,7.011,7.123,350000.0
2005-05-27 11:51:00,6.977,7.091,6.977,7.086,450000.0
2005-05-27 11:53:00,6.978,7.069,6.978,7.015,400000.0
2005-05-27 11:54:00,7.113,7.113,6.972,7.054,550000.0
2005-05-27 11:55:00,7.059,7.131,7.006,7.131,350000.0
2005-05-27 11:56:00,7.073,7.112,7.044,7.054,350000.0
2005-05-27 11:57:00,7.124,7.142,7.015,7.105,450000.0
2005-05-27 11:58:00,7.013,7.135,7.009,7.135,350000.0
2005-05-27 11:59:00,7.084,7.107,6.977,7.04,450000.0
2005-05-27 12:00:00,7.102,7.142,7.02,7.02,350000.0
2005-05-27 12:02:00,7.109,7.109,6.966,6.969,400000.0
2005-05-27 12:03:00,6.992,7.105,6.977,7.079,550000.0
2005-05-27 12:04:00,7.066,7.12,7.007,7.007,350000.0
2005-05-27 12:05:00,7.085,7.113,6.968,7.014,350000.0
2005-05-27 12:06:00,7.099,7.119,7.052,7.119,350000.0
2005-05-27 12:07:00,7.112,7.112,6.937,7.039,450000.0
2005-05-27 12:08:00,7.108,7.121,6.998,7.121,450000.0
2005-05-27 12:09:00,7.003,7.094,7.003,7.036,350000.0
2005-05-27 12:10:00,7.08,7.097,7.0,7.05,400000.0
2005-05-27 12:11:00,7.031,7.073,6.984,7.008,300000.0
2005-05-27 12:12:00,7.0,7.146,6.995,7.007,350000.0
2005-05-27 12:13:00,7.086,7.14,7.022,7.085,400000.0
2005-05-27 12:14:00,7.1,7.152,7.01,7.01,550000.0
2005-05-27 12:16:00,7.045,7.111,6.987,7.043,400000.0
2005-05-27 12:18:00,7.104,7.104,7.021,7.023,450000.0
2005-05-27 12:20:00,7.05,7.134,6.99,7.048,500000.0
2005-05-27 12:21:00,7.1,7.147,7.026,7.105,500000.0
2005-05-27 12:24:00,7.124,7.13,7.023,7.109,600000.0
2005-05-27 12:25:00,7.12,7.12,7.003,7.093,450000.0
2005-05-27 12:28:00,7.093,7.116,6.997,7.074,500000.0
2005-05-27 12:29:00,7.093,7.117,6.974,6.981,500000.0
2005-05-27 12:30:00,6.972,7.112,6.972,7.112,450000.0
2005-05-27 12:32:00,6.982,7.15,6.982,7.033,300000.0
2005-05-27 12:33:00,7.126,7.126,6.995,6.995,250000.0
2005-05-27 12:36:00,7.141,7.155,7.034,7.116,350000.0
2005-05-27 12:38:00,7.107,7.139,7.019,7.077,450000.0
2005-05-27 12:40:00,7.064,7.101,6.999,7.034,450000.0
2005-05-27 12:41:00,7.079,7.122,7.001,7.122,450000.0
2005-05-27 12:42:00,7.005,7.123,7.005,7.082,550000.0
2005-05-27 12:43:00,7.057,7.111,7.007,7.017,500000.0
2005-05-27 12:44:00,7.047,7.083,6.931,6.967,450000.0
2005-05-27 12:46:00,6.975,7.067,6.968,6.968,500000.0
2005-05-27 12:47:00,7.019,7.108,6.968,7.035,350000.0
2005-05-27 12:48:00,7.008,7.109,6.955,7.081,550000.0
2005-05-27 12:50:00,7.061,7.112,7.014,7.014,400000.0
2005-05-27 12:51:00,7.011,7.141,7.002,7.124,500000.0
2005-05-27 12:52:00,7.041,7.122,7.011,7.094,500000.0
2005-05-27 12:54:00,7.105,7.105,6.99,7.047,450000.0
2005-05-27 12:55:00,7.039,7.113,6.981,7.113,450000.0
2005-05-27 12:56:00,7.101,7.141,7.022,7.023,450000.0
2005-05-27 12:57:00,7.073,7.126,6.995,6.995,400000.0
2005-05-27 12:59:00,7.07,7.101,7.0,7.096,450000.0
2005-05-27 13:02:00,7.011,7.119,7.011,7.055,400000.0
2005-05-27 13:03:00,7.051,7.131,7.008,7.008,450000.0
2005-05-27 13:04:00,7.073,7.137,7.013,7.016,450000.0
2005-05-27 13:05:00,6.971,7.084,6.971,7.084,400000.0
2005-05-27 13:08:00,7.031,7.132,7.01,7.014,400000.0
2005-05-27 13:10:00,7.066,7.118,6.983,7.006,500000.0
2005-05-27 13:11:00,7.012,7.099,7.012,7.083,400000.0
2005-05-27 13:12:00,7.106,7.122,7.008,7.008,550000.0
2005-05-27 13:13:00,7.133,7.133,7.019,7.105,450000.0
2005-05-27 13:14:00,7.0,7.135,7.0,7.114,350000.0
2005-05-27 13:16:00,7.104,7.104,7.001,7.089,350000.0
2005-05-27 13:17:00,7.111,7.136,7.031,7.126,450000.0
2005-05-27 13:18:00,6.954,7.111,6.954,7.104,400000.0
2005-05-27 13:20:00,7.019,7.099,6.971,7.051,500000.0
2005-05-27 13:21:00,7.007,7.119,7.007,7.007,350000.0
2005-05-27 13:24:00,7.147,7.202,7.054,7.055,450000.0
2005-05-27 13:25:00,7.109,7.127,7.04,7.127,350000.0
2005-05-27 13:26:00,7.036,7.109,6.974,7.035,550000.0
2005-05-27 13:28:00,7.1,7.174,7.023,7.057,400000.0
2005-05-27 13:29:00,7.141,7.158,7.013,7.117,350000.0
2005-05-27 13:30:00,7.145,7.145,7.011,7.035,450000.0
2005-05-27 13:32:00,7.059,7.137,7.0,7.0,500000.0
2005-05-27 13:33:00,7.049,7.119,7.015,7.057,350000.0
2005-05-27 13:35:00,7.098,7.139,7.026,7.026,400000.0
2005-05-27 13:37:00,7.024,7.106,7.018,7.094,350000.0
2005-05-27 13:38:00,7.062,7.139,7.017,7.139,400000.0
2005-05-27 13:39:00,7.099,7.132,7.019,7.095,500000.0
2005-05-27 13:40:00,7.088,7.12,7.0,7.12,350000.0
2005-05-27 13:41:00,7.035,7.139,7.035,7.128,400000.0
2005-05-27 13:42:00,7.104,7.104,7.001,7.079,350000.0
2005-05-27 13:44:00,7.01,7.152,6.985,7.076,350000.0
2005-05-27 13:46:00,7.044,7.16,7.022,7.123,900000.0
2005-05-27 13:47:00,7.141,7.167,7.056,7.062,550000.0
2005-05-27 13:49:00,7.031,7.178,7.031,7.13,350000.0
2005-05-27 13:50:00,7.071,7.118,7.049,7.049,450000.0
2005-05-27 13:51:00,7.154,7.165,7.053,7.053,350000.0
2005-05-27 13:52:00,7.152,7.152,7.028,7.129,350000.0
2005-05-27 13:53:00,7.063,7.176,7.025,7.081,450000.0
2005-05-27 13:54:00,7.093,7.152,7.029,7.127,400000.0
2005-05-27 13:55:00,7.087,7.129,7.061,7.092,350000.0
2005-05-27 13:56:00,7.117,7.151,7.001,7.001,400000.0
2005-05-27 13:58:00,6.996,7.125,6.996,7.125,450000.0
2005-05-27 13:59:00,7.113,7.124,7.0,7.0,350000.0
2005-05-27 14:00:00,7.099,7.14,7.01,7.058,600000.0
2005-05-27 14:01:00,7.065,7.166,7.035,7.123,750000.0
2005-05-27 14:04:00,7.044,7.152,7.044,7.147,350000.0
2005-05-27 14:06:00,7.112,7.142,7.032,7.124,350000.0
2005-05-27 14:07:00,7.113,7.15,7.028,7.118,400000.0
2005-05-27 14:08:00,7.093,7.178,7.057,7.116,400000.0
2005-05-27 14:09:00,7.01,7.138,7.0,7.042,550000.0
2005-05-27 14:11:00,7.074,7.127,7.032,7.127,400000.0
2005-05-27 14:12:00,7.143,7.156,7.113,7.152,450000.0
2005-05-27 14:13:00,7.112,7.118,7.021,7.048,350000.0
2005-05-27 14:14:00,7.048,7.158,7.029,7.076,500000.0
2005-05-27 14:15:00,7.019,7.16,7.019,7.068,500000.0
2005-05-27 14:17:00,7.116,7.121,7.04,7.073,450000.0
2005-05-27 14:18:00,7.051,7.164,7.051,7.164,400000.0
2005-05-27 14:19:00,7.13,7.16,7.024,7.156,500000.0
2005-05-27 14:20:00,7.065,7.163,7.065,7.074,350000.0
2005-05-27 14:21:00,7.029,7.12,7.0,7.09,450000.0
2005-05-27 14:22:00,7.132,7.146,7.018,7.018,450000.0
2005-05-27 14:23:00,7.087,7.172,7.087,7.103,400000.0
2005-05-27 14:24:00,7.139,7.139,7.048,7.134,400000.0
2005-05-27 14:25:00,7.07,7.128,7.051,7.072,350000.0
2005-05-27 14:26:00,7.085,7.149,7.032,7.073,350000.0
2005-05-27 14:27:00,7.082,7.15,7.017,7.15,400000.0
2005-05-27 14:28:00,7.097,7.108,6.999,7.066,400000.0
2005-05-27 14:29:00,7.07,7.121,6.989,7.086,350000.0
2005-05-27 14:30:00,7.05,7.127,6.985,6.985,550000.0
2005-05-27 14:31:00,7.032,7.125,6.998,7.094,400000.0
2005-05-27 14:32:00,7.097,7.125,7.037,7.058,500000.0
2005-05-27 14:33:00,7.145,7.146,7.004,7.047,350000.0
2005-05-27 14:34:00,7.095,7.133,7.006,7.006,450000.0
2005-05-27 14:35:00,7.099,7.099,7.032,7.035,350000.0
2005-05-27 14:36:00,7.109,7.13,7.022,7.13,400000.0
2005-05-27 14:37:00,7.032,7.14,6.975,7.137,550000.0
2005-05-27 14:38:00,7.121,7.166,7.054,7.118,400000.0
2005-05-27 14:39:00,7.111,7.129,6.999,7.024,500000.0
2005-05-27 14:40:00,7.092,7.132,7.034,7.073,400000.0
2005-05-27 14:41:00,7.036,7.142,7.027,7.104,550000.0
2005-05-27 14:42:00,7.016,7.131,7.016,7.112,400000.0
2005-05-27 14:43:00,7.096,7.132,7.001,7.132,500000.0
2005-05-27 14:44:00,7.015,7.122,7.013,7.103,450000.0
2005-05-27 14:45:00,7.095,7.14,7.066,7.127,400000.0
2005-05-27 14:46:00,7.121,7.154,7.064,7.071,350000.0
2005-05-27 14:47:00,7.126,7.19,7.064,7.167,350000.0
2005-05-27 14:48:00,7.145,7.201,7.096,7.17,400000.0
2005-05-27 14:49:00,7.166,7.166,7.01,7.01,500000.0
2005-05-27 14:50:00,7.076,7.155,7.038,7.038,400000.0
2005-05-27 14:51:00,7.158,7.17,7.055,7.12,350000.0
2005-05-27 14:52:00,7.187,7.187,7.086,7.104,450000.0
2005-05-27 14:53:00,7.085,7.169,7.063,7.119,400000.0
2005-05-27 14:54:00,7.052,7.222,7.052,7.095,550000.0
2005-05-27 14:55:00,7.121,7.164,7.046,7.046,450000.0
2005-05-27 14:56:00,7.151,7.188,7.05,7.171,550000.0
2005-05-27 14:57:00,7.187,7.202,7.086,7.162,450000.0
2005-05-27 14:58:00,7.084,7.163,7.07,7.134,400000.0
2005-05-27 14:59:00,7.099,7.212,7.052,7.187,550000.0
2005-05-27 15:00:00,7.072,7.202,7.066,7.086,450000.0
2005-05-27 15:01:00,7.118,7.176,7.044,7.165,450000.0
2005-05-27 15:02:00,7.074,7.244,7.074,7.166,450000.0
2005-05-27 15:03:00,7.178,7.21,7.074,7.21,500000.0
2005-05-27 15:04:00,7.123,7.202,7.056,7.093,550000.0
2005-05-27 15:05:00,7.095,7.254,7.095,7.125,550000.0
2005-05-27 15:06:00,7.161,7.178,7.142,7.142,400000.0
2005-05-27 15:07:00,7.063,7.179,7.032,7.153,350000.0
2005-05-27 15:08:00,7.058,7.201,7.058,7.164,500000.0
2005-05-27 15:09:00,7.191,7.191,7.078,7.092,450000.0
2005-05-27 15:10:00,7.106,7.194,7.057,7.107,400000.0
2005-05-27 15:11:00,7.105,7.246,7.08,7.102,500000.0
2005-05-27 15:12:00,7.174,7.217,7.123,7.123,550000.0
2005-05-27 15:13:00,7.175,7.203,7.066,7.193,400000.0
2005-05-27 15:14:00,7.162,7.2,7.161,7.161,200000.0
2005-05-27 15:15:00,7.065,7.143,7.029,7.117,400000.0
2005-05-27 15:16:00,7.121,7.189,7.058,7.139,400000.0
2005-05-27 15:17:00,7.138,7.195,7.059,7.135,450000.0
2005-05-27 15:18:00,7.203,7.203,7.089,7.138,400000.0
2005-05-27 15:19:00,7.147,7.201,7.115,7.163,450000.0
2005-05-27 15:20:00,7.119,7.184,7.095,7.184,400000.0
2005-05-27 15:21:00,7.14,7.191,7.048,7.178,450000.0
2005-05-27 15:22:00,7.144,7.191,7.109,7.143,450000.0
2005-05-27 15:23:00,7.1,7.185,7.1,7.172,400000.0
2005-05-27 15:24:00,7.189,7.245,7.129,7.196,350000.0
2005-05-27 15:25:00,7.192,7.21,7.095,7.162,350000.0
2005-05-27 15:26:00,7.085,7.214,7.085,7.111,550000.0
2005-05-27 15:27:00,7.119,7.227,7.109,7.119,350000.0
2005-05-27 15:28:00,7.108,7.196,7.102,7.165,350000.0
2005-05-27 15:29:00,7.087,7.177,7.043,7.082,400000.0
2005-05-27 15:30:00,7.15,7.188,7.061,7.115,450000.0
2005-05-27 15:31:00,7.106,7.205,7.088,7.088,500000.0
2005-05-27 15:32:00,7.12,7.185,7.084,7.18,450000.0
2005-05-27 15:33:00,7.15,7.154,7.067,7.154,400000.0
2005-05-27 15:34:00,7.096,7.22,7.075,7.075,400000.0
2005-05-27 15:35:00,7.139,7.199,7.109,7.131,400000.0
2005-05-27 15:36:00,7.129,7.183,7.053,7.18,550000.0
2005-05-27 15:37:00,7.087,7.207,7.075,7.152,400000.0
2005-05-27 15:38:00,7.108,7.192,7.074,7.087,450000.0
2005-05-27 15:39:00,7.174,7.174,7.089,7.131,250000.0
2005-05-27 15:40:00,7.089,7.212,7.089,7.101,450000.0
2005-05-27 15:41:00,7.056,7.19,7.056,7.161,400000.0
2005-05-27 15:42:00,7.183,7.183,7.096,7.119,350000.0
2005-05-27 15:43:00,7.139,7.187,7.085,7.086,450000.0
2005-05-27 15:44:00,7.201,7.219,7.118,7.205,350000.0
2005-05-27 15:45:00,7.209,7.209,7.091,7.179,450000.0
2005-05-27 15:46:00,7.091,7.2,7.064,7.09,400000.0
2005-05-27 15:47:00,7.168,7.222,7.073,7.073,550000.0
2005-05-27 15:48:00,7.095,7.181,7.069,7.088,350000.0
2005-05-27 15:49:00,7.144,7.188,7.122,7.188,350000.0
2005-05-27 15:50:00,7.095,7.185,7.06,7.185,550000.0
2005-05-27 15:51:00,7.151,7.155,7.024,7.043,350000.0
2005-05-27 15:52:00,7.049,7.185,7.048,7.049,350000.0
2005-05-27 15:53:00,7.158,7.213,7.091,7.149,500000.0
2005-05-27 15:54:00,7.164,7.192,7.117,7.192,450000.0
2005-05-27 15:55:00,7.064,7.197,7.064,7.171,500000.0
2005-05-27 15:56:00,7.048,7.197,7.048,7.151,450000.0
2005-05-27 15:57:00,7.099,7.147,7.081,7.113,450000.0
2005-05-27 15:58:00,7.079,7.161,7.033,7.161,500000.0
2005-05-27 15:59:00,7.18,7.24,7.109,7.129,450000.0
2005-05-27 16:00:00,7.138,7.138,7.024,7.112,500000.0
2005-05-27 16:01:00,7.17,7.173,7.058,7.06,400000.0
2005-05-27 16:02:00,7.048,7.16,7.014,7.103,550000.0
2005-05-27 16:03:00,7.173,7.178,7.06,7.115,450000.0
2005-05-27 16:04:00,7.04,7.164,7.033,7.141,550000.0
2005-05-27 16:05:00,7.104,7.177,7.02,7.177,450000.0
2005-05-27 16:06:00,7.083,7.182,7.041,7.16,350000.0
2005-05-27 16:07:00,7.102,7.217,7.094,7.094,500000.0
2005-05-27 16:08:00,7.067,7.206,7.067,7.12,550000.0
2005-05-27 16:09:00,7.063,7.175,7.05,7.175,350000.0
2005-05-27 16:10:00,7.167,7.22,7.091,7.19,500000.0
2005-05-27 16:11:00,7.062,7.201,7.051,7.051,500000.0
2005-05-27 16:12:00,7.109,7.146,7.087,7.111,350000.0
2005-05-27 16:13:00,7.097,7.184,7.067,7.184,450000.0
2005-05-27 16:14:00,7.194,7.194,7.059,7.093,500000.0
2005-05-27 16:15:00,7.183,7.205,7.071,7.071,350000.0
2005-05-27 16:16:00,7.134,7.203,7.082,7.166,550000.0
2005-05-27 16:17:00,7.153,7.192,7.066,7.066,350000.0
2005-05-27 16:18:00,7.195,7.232,7.078,7.178,400000.0
2005-05-27 16:19:00,7.129,7.129,7.129,7.129,50000.0
2005-05-27 16:20:00,7.201,7.223,7.095,7.095,550000.0
2005-05-27 16:21:00,7.111,7.206,7.06,7.167,500000.0
2005-05-27 16:22:00,7.168,7.186,7.105,7.13,450000.0
2005-05-27 16:23:00,7.085,7.185,7.073,7.073,400000.0
2005-05-27 16:24:00,7.141,7.189,7.04,7.182,550000.0
2005-05-27 16:25:00,7.182,7.22,7.151,7.211,350000.0
2005-05-27 16:26:00,7.155,7.19,7.053,7.053,550000.0
2005-05-27 16:27:00,7.096,7.201,7.096,7.125,250000.0
2005-05-27 16:28:00,7.161,7.212,7.121,7.188,400000.0
2005-05-27 16:29:00,7.14,7.183,7.059,7.169,400000.0
2005-05-27 16:30:00,7.07,7.164,7.037,7.132,550000.0
2005-05-27 16:31:00,7.092,7.189,7.061,7.102,400000.0
2005-05-27 16:32:00,7.138,7.186,7.072,7.124,500000.0
2005-05-27 16:33:00,7.071,7.165,7.051,7.116,350000.0
2005-05-27 16:34:00,7.149,7.195,7.092,7.195,350000.0
2005-05-27 16:35:00,7.111,7.203,7.066,7.097,500000.0
2005-05-27 16:36:00,7.194,7.194,7.107,7.114,500000.0
2005-05-27 16:37:00,7.199,7.199,7.104,7.11,500000.0
2005-05-27 16:38:00,7.038,7.176,7.038,7.059,450000.0
2005-05-27 16:39:00,7.111,7.184,7.102,7.184,500000.0
2005-05-27 16:40:00,7.082,7.195,7.07,7.106,450000.0
2005-05-27 16:41:00,7.079,7.166,7.079,7.082,350000.0
2005-05-27 16:42:00,7.091,7.201,7.075,7.196,500000.0
2005-05-27 16:43:00,7.07,7.19,7.07,7.124,350000.0
2005-05-27 16:44:00,7.174,7.174,7.024,7.027,400000.0
2005-05-27 16:45:00,7.042,7.136,7.042,7.1,400000.0
2005-05-27 16:46:00,7.099,7.158,7.08,7.144,350000.0
2005-05-27 16:47:00,7.072,7.177,7.044,7.072,600000.0
2005-05-27 16:48:00,7.145,7.174,7.039,7.108,500000.0
2005-05-27 16:49:00,7.14,7.188,7.062,7.062,450000.0
2005-05-27 16:50:00,7.125,7.189,7.112,7.166,450000.0
2005-05-27 16:51:00,7.183,7.183,7.051,7.051,400000.0
2005-05-27 16:52:00,7.108,7.2,7.089,7.193,450000.0
2005-05-27 16:53:00,7.078,7.175,7.048,7.099,350000.0
2005-05-27 16:54:00,7.12,7.21,7.095,7.095,450000.0
2005-05-27 16:55:00,7.178,7.207,7.073,7.121,550000.0
2005-05-27 16:56:00,7.112,7.189,7.057,7.075,400000.0
2005-05-27 16:57:00,7.18,7.183,7.063,7.063,550000.0
2005-05-27 16:58:00,7.084,7.195,7.076,7.134,500000.0
2005-05-27 16:59:00,7.11,7.195,7.099,7.103,400000.0
2005-05-27 17:00:00,7.161,7.161,7.024,7.024,350000.0
2005-05-27 17:02:00,7.081,7.175,7.057,7.103,400000.0
2005-05-27 17:03:00,7.089,7.15,7.031,7.119,500000.0
2005-05-27 17:04:00,7.103,7.19,7.072,7.135,350000.0
2005-05-27 17:05:00,7.188,7.188,7.023,7.131,400000.0
2005-05-27 17:06:00,7.183,7.183,7.001,7.124,350000.0
2005-05-27 17:07:00,7.146,7.184,7.053,7.112,500000.0
2005-05-27 17:08:00,7.051,7.189,7.051,7.123,500000.0
2005-05-27 17:09:00,7.186,7.186,7.022,7.077,450000.0
2005-05-27 17:10:00,7.139,7.181,7.07,7.143,350000.0
2005-05-27 17:11:00,7.163,7.19,7.04,7.066,400000.0
2005-05-27 17:12:00,7.16,7.196,7.078,7.102,400000.0
2005-05-27 17:13:00,7.152,7.185,7.036,7.185,450000.0
2005-05-27 17:14:00,7.121,7.186,7.058,7.161,550000.0
2005-05-27 17:15:00,7.077,7.18,7.042,7.112,350000.0
2005-05-27 17:16:00,7.164,7.166,7.07,7.137,450000.0
2005-05-27 17:18:00,7.123,7.175,7.085,7.175,350000.0
2005-05-27 17:19:00,7.068,7.191,7.068,7.158,450000.0
2005-05-27 17:20:00,7.133,7.197,7.052,7.073,350000.0
2005-05-27 17:21:00,7.106,7.204,7.087,7.093,550000.0
2005-05-27 17:22:00,7.159,7.189,7.102,7.124,300000.0
2005-05-27 17:23:00,7.069,7.16,7.052,7.16,550000.0
2005-05-27 17:24:00,7.174,7.174,7.07,7.091,350000.0
2005-05-27 17:25:00,7.173,7.189,7.096,7.189,400000.0
2005-05-27 17:26:00,7.06,7.191,7.06,7.147,450000.0
2005-05-27 17:28:00,7.116,7.186,7.057,7.057,550000.0
2005-05-27 17:30:00,7.057,7.185,7.057,7.171,450000.0
2005-05-27 17:31:00,7.122,7.182,7.049,7.14,600000.0
2005-05-27 17:32:00,7.085,7.179,7.073,7.15,400000.0
2005-05-27 17:33:00,7.15,7.169,7.052,7.169,400000.0
2005-05-27 17:34:00,7.184,7.271,7.103,7.236,450000.0
2005-05-27 17:35:00,7.145,7.204,7.075,7.132,500000.0
2005-05-27 17:36:00,7.153,7.199,7.065,7.195,450000.0
2005-05-27 17:37:00,7.206,7.212,7.103,7.178,550000.0
2005-05-27 17:38:00,7.125,7.191,7.092,7.128,400000.0
2005-05-27 17:39:00,7.175,7.18,7.084,7.102,350000.0
2005-05-27 17:40:00,7.096,7.202,7.096,7.191,500000.0
2005-05-27 17:41:00,7.183,7.183,7.078,7.078,350000.0
2005-05-27 17:42:00,7.097,7.23,7.097,7.186,500000.0
2005-05-27 17:43:00,7.207,7.212,7.065,7.102,400000.0
2005-05-27 17:44:00,7.205,7.233,7.125,7.177,450000.0
2005-05-27 17:45:00,7.1,7.195,7.089,7.132,550000.0
2005-05-27 17:46:00,7.227,7.24,7.138,7.142,500000.0
2005-05-27 17:47:00,7.197,7.216,7.077,7.143,400000.0
2005-05-27 17:48:00,7.208,7.232,7.117,7.232,400000.0
2005-05-27 17:49:00,7.194,7.242,7.161,7.212,350000.0
2005-05-27 17:50:00,7.23,7.246,7.13,7.13,550000.0
2005-05-27 17:51:00,7.145,7.185,7.058,7.124,550000.0
2005-05-27 17:52:00,7.192,7.26,7.108,7.108,350000.0
2005-05-27 17:53:00,7.182,7.265,7.157,7.157,500000.0
2005-05-27 17:54:00,7.138,7.229,7.081,7.229,350000.0
2005-05-27 17:55:00,7.13,7.233,7.125,7.195,350000.0
2005-05-27 17:56:00,7.105,7.214,7.091,7.152,400000.0
2005-05-27 17:57:00,7.219,7.237,7.135,7.192,400000.0
2005-05-27 17:58:00,7.204,7.215,7.137,7.182,450000.0
2005-05-27 17:59:00,7.123,7.242,7.117,7.242,350000.0
2005-05-27 18:00:00,7.151,7.263,7.122,7.205,350000.0
2005-05-27 18:01:00,7.189,7.248,7.101,7.174,450000.0
2005-05-27 18:02:00,7.144,7.232,7.144,7.217,500000.0
2005-05-27 18:03:00,7.188,7.211,7.154,7.203,350000.0
2005-05-27 18:04:00,7.242,7.245,7.086,7.148,400000.0
2005-05-27 18:05:00,7.155,7.245,7.094,7.245,550000.0
2005-05-27 18:06:00,7.202,7.254,7.119,7.119,450000.0
2005-05-27 18:07:00,7.244,7.244,7.103,7.231,400000.0
2005-05-27 18:08:00,7.184,7.25,7.184,7.25,350000.0
2005-05-27 18:09:00,7.23,7.26,7.124,7.215,550000.0
2005-05-27 18:10:00,7.238,7.238,7.119,7.219,550000.0
2005-05-27 18:11:00,7.138,7.246,7.12,7.21,450000.0
2005-05-27 18:17:00,7.204,7.204,7.121,7.154,250000.0
2005-05-27 18:21:00,7.151,7.237,7.118,7.211,550000.0
2005-05-27 18:23:00,7.25,7.261,7.172,7.248,400000.0
2005-05-27 18:27:00,7.227,7.227,7.142,7.174,250000.0
2005-05-27 18:31:00,7.232,7.25,7.156,7.23,350000.0
2005-05-27 18:36:00,7.195,7.295,7.133,7.235,550000.0
2005-05-27 18:37:00,7.177,7.269,7.169,7.195,500000.0
2005-05-27 18:41:00,7.159,7.203,7.129,7.2,500000.0
2005-05-27 18:45:00,7.131,7.243,7.131,7.22,350000.0
2005-05-27 18:46:00,7.155,7.26,7.134,7.26,350000.0
2005-05-27 18:47:00,7.135,7.289,7.135,7.234,400000.0
2005-05-27 18:48:00,7.21,7.268,7.21,7.268,100000.0
2005-05-27 18:54:00,7.197,7.197,7.158,7.158,100000.0
2005-05-27 18:55:00,7.128,7.233,7.115,7.181,350000.0
2005-05-27 18:56:00,7.237,7.237,7.135,7.198,350000.0
2005-05-27 18:57:00,7.22,7.22,7.063,7.177,450000.0
2005-05-27 18:58:00,7.203,7.203,7.123,7.171,350000.0
2005-05-27 19:02:00,7.118,7.172,7.065,7.172,400000.0
2005-05-27 19:03:00,7.172,7.172,7.067,7.08,350000.0
2005-05-27 19:08:00,7.116,7.217,7.116,7.127,350000.0
2005-05-27 19:10:00,7.193,7.193,7.093,7.133,200000.0
2005-05-27 19:12:00,7.131,7.24,7.131,7.215,350000.0
2005-05-27 19:14:00,7.104,7.209,7.089,7.209,400000.0
2005-05-27 19:20:00,7.204,7.204,7.098,7.136,200000.0
2005-05-27 19:26:00,7.214,7.219,7.103,7.128,450000.0
2005-05-27 19:30:00,7.238,7.238,7.103,7.127,400000.0
2005-05-27 19:42:00,7.196,7.196,7.095,7.135,200000.0
2005-05-27 19:49:00,7.187,7.187,7.086,7.125,200000.0
2005-05-27 19:55:00,7.089,7.224,7.089,7.127,400000.0
2005-05-27 19:58:00,7.227,7.227,7.128,7.204,350000.0
2005-05-27 19:59:00,7.202,7.255,7.142,7.142,450000.0
2005-05-27 20:02:00,7.235,7.241,7.165,7.241,150000.0
2005-05-27 20:05:00,7.238,7.255,7.14,7.25,400000.0
2005-05-27 20:11:00,7.196,7.196,7.095,7.135,200000.0
2005-05-27 20:28:00,7.162,7.223,7.162,7.198,250000.0
2005-05-27 20:30:00,7.194,7.194,7.094,7.134,200000.0
2005-05-27 20:38:00,7.151,7.212,7.121,7.162,450000.0
2005-05-27 20:41:00,7.196,7.196,7.096,7.135,200000.0
2005-05-27 20:45:00,7.223,7.236,7.118,7.223,250000.0
2005-05-27 20:46:00,7.156,7.223,7.114,7.114,150000.0
2005-05-27 20:47:00,7.187,7.233,7.187,7.233,100000.0
2005-05-27 20:48:00,7.189,7.228,7.104,7.228,400000.0
2005-05-27 21:13:00,7.217,7.217,7.09,7.196,300000.0
2005-05-27 21:19:00,7.088,7.18,7.056,7.18,350000.0
2005-05-27 21:29:00,7.196,7.196,7.095,7.134,200000.0
2005-05-27 21:36:00,7.205,7.205,7.121,7.154,200000.0
2005-05-27 21:46:00,7.182,7.249,7.119,7.138,400000.0
2005-05-27 22:06:00,7.071,7.178,7.067,7.067,200000.0
2005-05-27 22:07:00,7.165,7.189,7.109,7.173,450000.0
2005-05-27 22:09:00,7.184,7.184,7.1,7.134,200000.0
2005-05-27 22:12:00,7.119,7.183,7.117,7.183,150000.0
2005-05-27 22:13:00,7.13,7.189,7.113,7.189,400000.0
2005-05-29 23:12:00,7.202,7.202,7.094,7.094,150000.0
2005-05-29 23:15:00,7.134,7.255,7.13,7.223,450000.0
2005-05-29 23:36:00,7.236,7.236,7.151,7.183,200000.0
2005-05-29 23:50:00,7.238,7.248,7.145,7.145,400000.0
2005-05-29 23:53:00,7.244,7.244,7.161,7.194,200000.0
2005-05-29 23:55:00,7.248,7.272,7.16,7.272,350000.0
2005-05-29 23:56:00,7.179,7.199,7.179,7.199,100000.0
2005-05-30 00:00:00,7.23,7.29,7.21,7.22,300000.0
2005-05-30 00:01:00,7.277,7.277,7.217,7.229,300000.0
2005-05-30 00:08:00,7.147,7.215,7.145,7.147,200000.0
2005-05-30 00:09:00,7.211,7.236,7.157,7.234,200000.0
2005-05-30 00:17:00,7.211,7.311,7.177,7.288,300000.0
2005-05-30 00:19:00,7.227,7.227,7.126,7.165,200000.0
2005-05-30 00:37:00,7.129,7.23,7.129,7.221,150000.0
2005-05-30 00:40:00,7.22,7.22,7.148,7.148,100000.0
2005-05-30 00:52:00,7.237,7.237,7.153,7.185,200000.0
2005-05-30 00:53:00,7.22,7.242,7.22,7.231,200000.0
2005-05-30 00:55:00,7.234,7.234,7.151,7.183,200000.0
2005-05-30 01:08:00,7.225,7.225,7.125,7.164,200000.0
2005-05-30 01:12:00,7.238,7.238,7.153,7.185,200000.0
2005-05-30 01:24:00,7.184,7.275,7.184,7.275,100000.0
2005-05-30 01:25:00,7.237,7.255,7.206,7.214,300000.0
2005-05-30 01:26:00,7.229,7.229,7.115,7.134,150000.0
2005-05-30 01:29:00,7.211,7.213,7.211,7.213,100000.0
2005-05-30 01:36:00,7.226,7.226,7.126,7.164,200000.0
2005-05-30 01:38:00,7.238,7.238,7.154,7.185,200000.0
2005-05-30 01:54:00,7.244,7.244,7.161,7.193,200000.0
2005-05-30 01:57:00,7.222,7.222,7.099,7.132,200000.0
2005-05-30 02:00:00,7.189,7.221,7.123,7.173,300000.0
2005-05-30 02:01:00,7.157,7.25,7.137,7.176,550000.0
2005-05-30 02:02:00,7.093,7.183,7.093,7.172,350000.0
2005-05-30 02:03:00,7.092,7.207,7.092,7.207,100000.0
2005-05-30 02:04:00,7.075,7.158,7.058,7.145,400000.0
2005-05-30 02:06:00,7.212,7.212,7.126,7.176,300000.0
2005-05-30 02:07:00,7.104,7.162,7.064,7.162,350000.0
2005-05-30 02:08:00,7.134,7.179,7.085,7.113,600000.0
2005-05-30 02:10:00,7.127,7.209,7.078,7.116,400000.0
2005-05-30 02:11:00,7.139,7.182,7.095,7.136,500000.0
2005-05-30 02:14:00,7.115,7.191,7.092,7.174,450000.0
2005-05-30 02:15:00,7.093,7.212,7.043,7.212,600000.0
2005-05-30 02:16:00,7.118,7.204,7.105,7.105,400000.0
2005-05-30 02:17:00,7.169,7.176,7.075,7.175,250000.0
2005-05-30 02:19:00,7.197,7.197,7.087,7.087,300000.0
2005-05-30 02:22:00,7.165,7.165,7.06,7.097,200000.0
2005-05-30 02:24:00,7.126,7.126,7.118,7.118,100000.0
2005-05-30 02:26:00,7.04,7.137,7.04,7.122,400000.0
2005-05-30 02:27:00,7.063,7.144,7.049,7.117,400000.0
2005-05-30 02:28:00,7.108,7.234,7.108,7.215,350000.0
2005-05-30 02:29:00,7.186,7.186,7.077,7.077,500000.0
2005-05-30 02:30:00,7.08,7.193,7.08,7.193,100000.0
2005-05-30 02:33:00,7.198,7.201,7.094,7.167,450000.0
2005-05-30 02:34:00,7.097,7.217,7.097,7.166,350000.0
2005-05-30 02:35:00,7.211,7.212,7.138,7.138,400000.0
2005-05-30 02:36:00,7.089,7.181,7.089,7.119,500000.0
2005-05-30 02:38:00,7.134,7.19,7.134,7.183,400000.0
2005-05-30 02:40:00,7.184,7.184,7.091,7.123,250000.0
2005-05-30 02:45:00,7.154,7.212,7.11,7.212,300000.0
2005-05-30 02:46:00,7.22,7.222,7.151,7.155,350000.0
2005-05-30 02:47:00,7.219,7.219,7.086,7.086,150000.0
2005-05-30 02:48:00,7.129,7.218,7.129,7.154,600000.0
2005-05-30 02:49:00,7.174,7.232,7.106,7.144,500000.0
2005-05-30 02:50:00,7.22,7.22,7.087,7.147,400000.0
2005-05-30 02:51:00,7.154,7.247,7.093,7.144,650000.0
2005-05-30 02:52:00,7.216,7.223,7.124,7.16,350000.0
2005-05-30 02:53:00,7.163,7.199,7.071,7.199,350000.0
2005-05-30 02:55:00,7.118,7.174,7.118,7.167,150000.0
2005-05-30 02:57:00,7.175,7.218,7.121,7.211,250000.0
2005-05-30 02:58:00,7.193,7.193,7.124,7.124,150000.0
2005-05-30 02:59:00,7.178,7.214,7.101,7.121,400000.0
2005-05-30 03:01:00,7.174,7.174,7.08,7.092,450000.0
2005-05-30 03:03:00,7.152,7.205,7.086,7.172,350000.0
2005-05-30 03:04:00,7.115,7.177,7.083,7.083,200000.0
2005-05-30 03:05:00,7.115,7.211,7.115,7.211,400000.0
2005-05-30 03:06:00,7.187,7.232,7.097,7.097,350000.0
2005-05-30 03:07:00,7.168,7.19,7.085,7.129,250000.0
2005-05-30 03:08:00,7.173,7.177,7.084,7.177,300000.0
2005-05-30 03:09:00,7.117,7.177,7.114,7.177,300000.0
2005-05-30 03:10:00,7.149,7.208,7.109,7.192,250000.0
2005-05-30 03:11:00,7.188,7.241,7.122,7.235,750000.0
2005-05-30 03:12:00,7.105,7.212,7.105,7.212,200000.0
2005-05-30 03:16:00,7.245,7.245,7.172,7.172,150000.0
2005-05-30 03:22:00,7.163,7.251,7.103,7.151,300000.0
2005-05-30 03:23:00,7.137,7.137,7.075,7.075,100000.0
2005-05-30 03:26:00,7.08,7.16,7.08,7.16,100000.0
2005-05-30 03:28:00,7.116,7.219,7.098,7.219,350000.0
2005-05-30 03:29:00,7.112,7.178,7.108,7.124,400000.0
2005-05-30 03:30:00,7.179,7.218,7.111,7.218,350000.0
2005-05-30 03:32:00,7.177,7.18,7.125,7.177,350000.0
2005-05-30 03:33:00,7.185,7.201,7.103,7.145,550000.0
2005-05-30 03:37:00,7.094,7.236,7.094,7.193,550000.0
2005-05-30 03:53:00,7.116,7.142,7.088,7.088,150000.0
2005-05-30 03:56:00,7.175,7.207,7.085,7.192,500000.0
2005-05-30 04:03:00,7.195,7.195,7.111,7.143,200000.0
2005-05-30 04:05:00,7.218,7.218,7.072,7.112,400000.0
2005-05-30 04:06:00,7.117,7.196,7.094,7.135,350000.0
2005-05-30 04:11:00,7.222,7.224,7.093,7.139,800000.0
2005-05-30 04:12:00,7.138,7.193,7.066,7.161,600000.0
2005-05-30 04:18:00,7.165,7.165,7.065,7.103,200000.0
2005-05-30 04:21:00,7.153,7.153,7.048,7.086,200000.0
2005-05-30 04:23:00,7.161,7.236,7.119,7.201,400000.0
2005-05-30 04:24:00,7.134,7.169,7.134,7.169,100000.0
2005-05-30 04:26:00,7.21,7.21,7.059,7.156,400000.0
2005-05-30 04:28:00,7.187,7.217,7.119,7.217,350000.0
2005-05-30 04:29:00,7.194,7.221,7.11,7.191,450000.0
2005-05-30 04:30:00,7.235,7.24,7.138,7.201,450000.0
2005-05-30 04:32:00,7.186,7.186,7.086,7.124,200000.0
2005-05-30 04:33:00,7.122,7.185,7.082,7.185,200000.0
2005-05-30 04:42:00,7.195,7.195,7.103,7.139,200000.0
2005-05-30 04:44:00,7.128,7.218,7.128,7.188,300000.0
2005-05-30 04:47:00,7.186,7.186,7.106,7.142,200000.0
2005-05-30 04:49:00,7.186,7.186,7.043,7.111,500000.0
2005-05-30 04:54:00,7.185,7.185,7.093,7.129,200000.0
2005-05-30 04:56:00,7.101,7.21,7.095,7.136,850000.0
2005-05-30 04:57:00,7.094,7.206,7.087,7.174,350000.0
2005-05-30 04:59:00,7.111,7.212,7.078,7.212,400000.0
2005-05-30 05:00:00,7.148,7.232,7.115,7.197,400000.0
2005-05-30 05:02:00,7.185,7.185,7.093,7.129,200000.0
2005-05-30 05:07:00,7.171,7.213,7.097,7.135,350000.0
2005-05-30 05:08:00,7.185,7.218,7.092,7.092,200000.0
2005-05-30 05:10:00,7.184,7.222,7.108,7.116,450000.0
2005-05-30 05:12:00,7.236,7.252,7.112,7.241,400000.0
2005-05-30 05:13:00,7.233,7.235,7.115,7.137,450000.0
2005-05-30 05:14:00,7.16,7.21,7.058,7.21,500000.0
2005-05-30 05:18:00,7.207,7.207,7.124,7.155,200000.0
2005-05-30 05:19:00,7.184,7.184,7.144,7.178,150000.0
2005-05-30 05:21:00,7.173,7.173,7.171,7.171,100000.0
2005-05-30 05:23:00,7.212,7.218,7.103,7.203,400000.0
2005-05-30 05:24:00,7.121,7.213,7.097,7.187,400000.0
2005-05-30 05:25:00,7.223,7.264,7.114,7.134,700000.0
2005-05-30 05:27:00,7.172,7.187,7.093,7.177,350000.0
2005-05-30 05:28:00,7.167,7.204,7.167,7.193,250000.0
2005-05-30 05:29:00,7.11,7.27,7.11,7.181,350000.0
2005-05-30 05:30:00,7.084,7.181,7.084,7.181,400000.0
2005-05-30 05:32:00,7.22,7.233,7.104,7.113,500000.0
2005-05-30 05:33:00,7.079,7.218,7.079,7.094,450000.0
2005-05-30 05:34:00,7.211,7.211,7.093,7.159,500000.0
2005-05-30 05:35:00,7.173,7.238,7.118,7.118,500000.0
2005-05-30 05:36:00,7.206,7.257,7.122,7.172,350000.0
2005-05-30 05:37:00,7.212,7.212,7.118,7.135,450000.0
2005-05-30 05:38:00,7.095,7.165,7.088,7.165,200000.0
2005-05-30 05:40:00,7.168,7.214,7.096,7.114,350000.0
2005-05-30 05:41:00,7.172,7.183,7.076,7.076,300000.0
2005-05-30 05:42:00,7.127,7.151,7.106,7.106,350000.0
2005-05-30 05:43:00,7.192,7.244,7.092,7.092,550000.0
2005-05-30 05:44:00,7.227,7.236,7.119,7.236,500000.0
2005-05-30 05:45:00,7.206,7.218,7.118,7.121,300000.0
2005-05-30 05:46:00,7.163,7.218,7.103,7.173,450000.0
2005-05-30 05:47:00,7.131,7.186,7.098,7.134,550000.0
2005-05-30 05:48:00,7.108,7.217,7.108,7.217,100000.0
2005-05-30 05:49:00,7.113,7.184,7.113,7.132,400000.0
2005-05-30 05:52:00,7.188,7.219,7.08,7.198,450000.0
2005-05-30 05:53:00,7.118,7.22,7.118,7.168,450000.0
2005-05-30 05:54:00,7.157,7.187,7.147,7.161,300000.0
2005-05-30 05:55:00,7.145,7.211,7.108,7.145,350000.0
2005-05-30 05:56:00,7.213,7.213,7.114,7.184,350000.0
2005-05-30 05:57:00,7.151,7.197,7.112,7.197,200000.0
2005-05-30 06:01:00,7.131,7.183,7.068,7.078,450000.0
2005-05-30 06:02:00,7.126,7.217,7.097,7.208,400000.0
2005-05-30 06:03:00,7.206,7.216,7.122,7.205,400000.0
2005-05-30 06:04:00,7.192,7.246,7.116,7.151,750000.0
2005-05-30 06:05:00,7.231,7.233,7.093,7.223,550000.0
2005-05-30 06:06:00,7.189,7.204,7.097,7.204,500000.0
2005-05-30 06:10:00,7.203,7.203,7.151,7.193,300000.0
2005-05-30 06:11:00,7.249,7.279,7.106,7.219,500000.0
2005-05-30 06:12:00,7.105,7.211,7.086,7.145,350000.0
2005-05-30 06:13:00,7.183,7.192,7.088,7.125,500000.0
2005-05-30 06:14:00,7.192,7.201,7.081,7.201,400000.0
2005-05-30 06:15:00,7.209,7.276,7.134,7.24,600000.0
2005-05-30 06:16:00,7.13,7.231,7.13,7.226,500000.0
2005-05-30 06:18:00,7.105,7.2,7.074,7.142,400000.0
2005-05-30 06:19:00,7.193,7.193,7.104,7.104,350000.0
2005-05-30 06:20:00,7.105,7.188,7.104,7.174,300000.0
2005-05-30 06:23:00,7.138,7.217,7.129,7.177,500000.0
2005-05-30 06:24:00,7.198,7.21,7.103,7.21,200000.0
2005-05-30 06:25:00,7.175,7.194,7.132,7.134,350000.0
2005-05-30 06:26:00,7.191,7.223,7.101,7.112,550000.0
2005-05-30 06:29:00,7.212,7.242,7.128,7.213,400000.0
2005-05-30 06:30:00,7.163,7.235,7.118,7.118,450000.0
2005-05-30 06:31:00,7.17,7.235,7.126,7.126,700000.0
2005-05-30 06:34:00,7.19,7.235,7.105,7.149,600000.0
2005-05-30 06:35:00,7.174,7.2,7.136,7.2,300000.0
2005-05-30 06:38:00,7.135,7.26,7.117,7.211,500000.0
2005-05-30 06:39:00,7.219,7.219,7.131,7.19,300000.0
2005-05-30 06:40:00,7.131,7.186,7.09,7.09,300000.0
2005-05-30 06:41:00,7.209,7.209,7.18,7.181,300000.0
2005-05-30 06:42:00,7.181,7.193,7.15,7.193,300000.0
2005-05-30 06:44:00,7.233,7.233,7.144,7.198,500000.0
2005-05-30 06:46:00,7.243,7.252,7.12,7.12,350000.0
2005-05-30 06:48:00,7.173,7.207,7.104,7.138,500000.0
2005-05-30 06:49:00,7.168,7.229,7.154,7.186,350000.0
2005-05-30 06:50:00,7.188,7.21,7.09,7.104,550000.0
2005-05-30 06:51:00,7.193,7.225,7.131,7.169,400000.0
2005-05-30 06:52:00,7.141,7.219,7.141,7.199,350000.0
2005-05-30 06:53:00,7.154,7.209,7.126,7.126,300000.0
2005-05-30 06:54:00,7.233,7.233,7.105,7.193,650000.0
2005-05-30 06:56:00,7.112,7.239,7.105,7.109,550000.0
2005-05-30 06:57:00,7.223,7.231,7.103,7.103,300000.0
2005-05-30 06:59:00,7.143,7.228,7.121,7.19,450000.0
2005-05-30 07:00:00,7.203,7.203,7.088,7.171,400000.0
2005-05-30 07:01:00,7.197,7.224,7.149,7.224,400000.0
2005-05-30 07:02:00,7.13,7.15,7.057,7.057,250000.0
2005-05-30 07:03:00,7.088,7.188,7.085,7.111,300000.0
2005-05-30 07:04:00,7.152,7.204,7.148,7.148,300000.0
2005-05-30 07:05:00,7.239,7.239,7.113,7.2,400000.0
2005-05-30 07:06:00,7.182,7.202,7.078,7.078,500000.0
2005-05-30 07:07:00,7.205,7.235,7.132,7.139,750000.0
2005-05-30 07:08:00,7.184,7.216,7.087,7.148,700000.0
2005-05-30 07:09:00,7.114,7.199,7.06,7.199,550000.0
2005-05-30 07:10:00,7.108,7.177,7.061,7.162,450000.0
2005-05-30 07:12:00,7.195,7.229,7.121,7.229,250000.0
2005-05-30 07:14:00,7.143,7.19,7.125,7.19,350000.0
2005-05-30 07:15:00,7.194,7.204,7.184,7.184,150000.0
2005-05-30 07:17:00,7.135,7.186,7.094,7.186,400000.0
2005-05-30 07:18:00,7.178,7.181,7.118,7.174,400000.0
2005-05-30 07:19:00,7.177,7.177,7.088,7.088,100000.0
2005-05-30 07:21:00,7.116,7.163,7.065,7.16,450000.0
2005-05-30 07:22:00,7.08,7.236,7.08,7.178,400000.0
2005-05-30 07:23:00,7.097,7.249,7.097,7.144,500000.0
2005-05-30 07:24:00,7.128,7.183,7.025,7.158,700000.0
2005-05-30 07:25:00,7.222,7.222,7.094,7.177,850000.0
2005-05-30 07:26:00,7.145,7.244,7.103,7.103,400000.0
2005-05-30 07:27:00,7.173,7.22,7.091,7.113,1000000.0
2005-05-30 07:29:00,7.143,7.256,7.129,7.199,500000.0
2005-05-30 07:30:00,7.175,7.216,7.098,7.15,450000.0
2005-05-30 07:31:00,7.133,7.201,7.093,7.097,500000.0
2005-05-30 07:33:00,7.179,7.209,7.088,7.088,350000.0
2005-05-30 07:34:00,7.222,7.236,7.136,7.202,350000.0
2005-05-30 07:36:00,7.146,7.23,7.142,7.168,500000.0
2005-05-30 07:39:00,7.179,7.196,7.055,7.126,850000.0
2005-05-30 07:40:00,7.16,7.22,7.094,7.193,750000.0
2005-05-30 07:41:00,7.106,7.183,7.053,7.174,600000.0
2005-05-30 07:42:00,7.143,7.223,7.088,7.088,400000.0
2005-05-30 07:43:00,7.095,7.198,7.054,7.192,600000.0
2005-05-30 07:44:00,7.141,7.225,7.11,7.154,600000.0
2005-05-30 07:45:00,7.081,7.249,7.081,7.182,700000.0
2005-05-30 07:46:00,7.201,7.253,7.143,7.143,550000.0
2005-05-30 07:47:00,7.18,7.203,7.049,7.124,600000.0
2005-05-30 07:48:00,7.18,7.206,7.115,7.14,500000.0
2005-05-30 07:49:00,7.13,7.21,7.113,7.178,350000.0
2005-05-30 07:50:00,7.138,7.21,7.105,7.21,350000.0
2005-05-30 07:51:00,7.127,7.203,7.096,7.201,750000.0
2005-05-30 07:52:00,7.216,7.216,7.096,7.194,400000.0
2005-05-30 07:53:00,7.155,7.18,7.053,7.117,700000.0
2005-05-30 07:54:00,7.103,7.219,7.103,7.135,450000.0
2005-05-30 07:55:00,7.159,7.223,7.114,7.182,500000.0
2005-05-30 07:56:00,7.155,7.2,7.074,7.095,550000.0
2005-05-30 07:58:00,7.133,7.187,7.109,7.175,400000.0
2005-05-30 07:59:00,7.198,7.265,7.133,7.143,550000.0
2005-05-30 08:00:00,7.19,7.211,7.118,7.128,350000.0
2005-05-30 08:01:00,7.13,7.203,7.06,7.06,350000.0
2005-05-30 08:02:00,7.078,7.208,7.046,7.125,750000.0
2005-05-30 08:03:00,7.103,7.203,7.103,7.191,450000.0
2005-05-30 08:04:00,7.118,7.224,7.076,7.077,500000.0
2005-05-30 08:05:00,7.12,7.202,7.071,7.157,550000.0
2005-05-30 08:07:00,7.195,7.195,7.074,7.188,500000.0
2005-05-30 08:08:00,7.152,7.266,7.123,7.14,650000.0
2005-05-30 08:09:00,7.135,7.192,7.09,7.117,500000.0
2005-05-30 08:10:00,7.193,7.193,7.068,7.111,550000.0
2005-05-30 08:11:00,7.175,7.175,7.067,7.161,300000.0
2005-05-30 08:12:00,7.19,7.236,7.104,7.124,450000.0
2005-05-30 08:13:00,7.206,7.224,7.121,7.124,400000.0
2005-05-30 08:14:00,7.094,7.212,7.094,7.171,400000.0
2005-05-30 08:15:00,7.086,7.213,7.086,7.213,250000.0
2005-05-30 08:16:00,7.136,7.228,7.133,7.162,550000.0
2005-05-30 08:17:00,7.133,7.243,7.125,7.198,650000.0
2005-05-30 08:18:00,7.178,7.226,7.115,7.183,550000.0
2005-05-30 08:19:00,7.087,7.163,7.087,7.118,250000.0
2005-05-30 08:20:00,7.213,7.217,7.099,7.177,550000.0
2005-05-30 08:22:00,7.091,7.203,7.091,7.106,350000.0
2005-05-30 08:24:00,7.216,7.216,7.118,7.118,250000.0
2005-05-30 08:25:00,7.089,7.202,7.089,7.202,350000.0
2005-05-30 08:26:00,7.217,7.217,7.098,7.201,500000.0
2005-05-30 08:28:00,7.211,7.241,7.125,7.196,450000.0
2005-05-30 08:30:00,7.196,7.222,7.137,7.185,400000.0
2005-05-30 08:31:00,7.125,7.215,7.125,7.144,400000.0
2005-05-30 08:32:00,7.22,7.22,7.095,7.142,500000.0
2005-05-30 08:34:00,7.155,7.224,7.108,7.126,350000.0
2005-05-30 08:36:00,7.173,7.19,7.076,7.113,500000.0
2005-05-30 08:37:00,7.169,7.217,7.118,7.183,250000.0
2005-05-30 08:38:00,7.192,7.211,7.081,7.109,650000.0
2005-05-30 08:40:00,7.088,7.222,7.088,7.19,350000.0
2005-05-30 08:42:00,7.227,7.227,7.1,7.173,450000.0
2005-05-30 08:43:00,7.219,7.219,7.17,7.17,100000.0
2005-05-30 08:44:00,7.136,7.187,7.118,7.187,350000.0
2005-05-30 08:45:00,7.196,7.223,7.145,7.145,350000.0
2005-05-30 08:46:00,7.213,7.213,7.07,7.178,500000.0
2005-05-30 08:48:00,7.098,7.163,7.098,7.139,450000.0
2005-05-30 08:49:00,7.219,7.219,7.111,7.167,400000.0
2005-05-30 08:50:00,7.136,7.219,7.084,7.133,500000.0
2005-05-30 08:51:00,7.183,7.217,7.108,7.159,350000.0
2005-05-30 08:52:00,7.111,7.22,7.111,7.193,450000.0
2005-05-30 08:53:00,7.202,7.234,7.149,7.216,400000.0
2005-05-30 08:54:00,7.233,7.233,7.12,7.122,350000.0
2005-05-30 08:56:00,7.139,7.205,7.11,7.175,550000.0
2005-05-30 08:58:00,7.234,7.234,7.104,7.163,200000.0
2005-05-30 08:59:00,7.203,7.206,7.068,7.149,500000.0
2005-05-30 09:00:00,7.187,7.238,7.1,7.1,550000.0
2005-05-30 09:01:00,7.068,7.189,7.068,7.189,200000.0
2005-05-30 09:02:00,7.09,7.225,7.09,7.127,550000.0
2005-05-30 09:04:00,7.166,7.211,7.064,7.211,400000.0
2005-05-30 09:06:00,7.165,7.215,7.103,7.148,350000.0
2005-05-30 09:07:00,7.093,7.216,7.093,7.198,400000.0
2005-05-30 09:08:00,7.184,7.218,7.096,7.096,550000.0
2005-05-30 09:09:00,7.122,7.24,7.114,7.114,450000.0
2005-05-30 09:10:00,7.201,7.208,7.089,7.205,350000.0
2005-05-30 09:12:00,7.193,7.223,7.089,7.112,550000.0
2005-05-30 09:14:00,7.189,7.222,7.131,7.131,500000.0
2005-05-30 09:15:00,7.124,7.189,7.092,7.165,350000.0
2005-05-30 09:18:00,7.187,7.226,7.112,7.178,400000.0
2005-05-30 09:19:00,7.215,7.215,7.093,7.183,450000.0
2005-05-30 09:20:00,7.107,7.208,7.078,7.092,450000.0
2005-05-30 09:21:00,7.16,7.227,7.135,7.227,550000.0
2005-05-30 09:22:00,7.171,7.213,7.109,7.213,250000.0
2005-05-30 09:23:00,7.104,7.213,7.06,7.178,450000.0
2005-05-30 09:25:00,7.211,7.211,7.08,7.113,350000.0
2005-05-30 09:26:00,7.164,7.225,7.164,7.186,200000.0
2005-05-30 09:27:00,7.137,7.216,7.099,7.099,250000.0
2005-05-30 09:29:00,7.102,7.218,7.102,7.214,450000.0
2005-05-30 09:30:00,7.122,7.219,7.083,7.219,400000.0
2005-05-30 09:32:00,7.225,7.253,7.097,7.223,500000.0
2005-05-30 09:33:00,7.175,7.209,7.051,7.209,450000.0
2005-05-30 09:34:00,7.18,7.215,7.086,7.189,300000.0
2005-05-30 09:35:00,7.099,7.216,7.099,7.216,350000.0
2005-05-30 09:36:00,7.137,7.221,7.083,7.084,500000.0
2005-05-30 09:37:00,7.174,7.218,7.086,7.184,400000.0
2005-05-30 09:38:00,7.145,7.22,7.106,7.21,450000.0
2005-05-30 09:39:00,7.221,7.224,7.087,7.208,500000.0
2005-05-30 09:40:00,7.1,7.193,7.042,7.064,550000.0
2005-05-30 09:41:00,7.173,7.232,7.106,7.106,350000.0
2005-05-30 09:42:00,7.186,7.208,7.111,7.128,400000.0
2005-05-30 09:44:00,7.134,7.219,7.098,7.14,450000.0
2005-05-30 09:45:00,7.101,7.204,7.074,7.12,450000.0
2005-05-30 09:46:00,7.103,7.23,7.103,7.159,500000.0
2005-05-30 09:48:00,7.211,7.211,7.076,7.124,450000.0
2005-05-30 09:50:00,7.13,7.219,7.089,7.094,500000.0
2005-05-30 09:51:00,7.192,7.192,7.096,7.166,350000.0
2005-05-30 09:52:00,7.226,7.228,7.105,7.187,400000.0
2005-05-30 09:53:00,7.079,7.189,7.079,7.088,400000.0
2005-05-30 09:55:00,7.173,7.2,7.091,7.113,400000.0
2005-05-30 09:56:00,7.126,7.215,7.093,7.215,400000.0
2005-05-30 09:57:00,7.116,7.199,7.07,7.193,500000.0
2005-05-30 09:58:00,7.123,7.199,7.097,7.16,400000.0
2005-05-30 10:00:00,7.199,7.199,7.091,7.199,550000.0
2005-05-30 10:01:00,7.171,7.207,7.075,7.175,500000.0
2005-05-30 10:02:00,7.101,7.23,7.101,7.178,350000.0
2005-05-30 10:03:00,7.17,7.207,7.096,7.114,400000.0
2005-05-30 10:05:00,7.098,7.234,7.098,7.232,400000.0
2005-05-30 10:06:00,7.142,7.205,7.075,7.205,450000.0
2005-05-30 10:07:00,7.166,7.186,7.079,7.113,400000.0
2005-05-30 10:08:00,7.226,7.241,7.113,7.241,300000.0
2005-05-30 10:10:00,7.225,7.234,7.117,7.22,550000.0
2005-05-30 10:12:00,7.195,7.195,7.07,7.153,350000.0
2005-05-30 10:14:00,7.124,7.249,7.072,7.191,450000.0
2005-05-30 10:15:00,7.216,7.216,7.093,7.161,350000.0
2005-05-30 10:16:00,7.079,7.232,7.079,7.186,400000.0
2005-05-30 10:17:00,7.151,7.183,7.088,7.101,400000.0
2005-05-30 10:18:00,7.085,7.211,7.077,7.211,450000.0
2005-05-30 10:20:00,7.129,7.19,7.101,7.101,550000.0
2005-05-30 10:21:00,7.182,7.234,7.172,7.206,400000.0
2005-05-30 10:23:00,7.192,7.212,7.054,7.166,450000.0
2005-05-30 10:24:00,7.218,7.224,7.079,7.224,900000.0
2005-05-30 10:25:00,7.11,7.225,7.086,7.175,700000.0
2005-05-30 10:26:00,7.223,7.223,7.114,7.114,350000.0
2005-05-30 10:27:00,7.189,7.221,7.109,7.221,450000.0
2005-05-30 10:30:00,7.134,7.191,7.07,7.118,400000.0
2005-05-30 10:31:00,7.092,7.216,7.092,7.155,350000.0
2005-05-30 10:32:00,7.141,7.185,7.068,7.184,700000.0
2005-05-30 10:33:00,7.198,7.237,7.126,7.237,400000.0
2005-05-30 10:34:00,7.223,7.223,7.086,7.176,500000.0
2005-05-30 10:36:00,7.122,7.216,7.087,7.112,500000.0
2005-05-30 10:37:00,7.219,7.219,7.089,7.129,400000.0
2005-05-30 10:38:00,7.078,7.214,7.078,7.19,400000.0
2005-05-30 10:39:00,7.19,7.224,7.08,7.08,650000.0
2005-05-30 10:41:00,7.183,7.189,7.086,7.087,350000.0
2005-05-30 10:42:00,7.17,7.207,7.08,7.163,750000.0
2005-05-30 10:44:00,7.155,7.215,7.071,7.186,900000.0
2005-05-30 10:46:00,7.174,7.214,7.093,7.214,400000.0
2005-05-30 10:47:00,7.192,7.229,7.095,7.095,350000.0
2005-05-30 10:48:00,7.115,7.213,7.063,7.213,450000.0
2005-05-30 10:49:00,7.205,7.205,7.071,7.081,600000.0
2005-05-30 10:51:00,7.186,7.223,7.088,7.206,550000.0
2005-05-30 10:52:00,7.188,7.232,7.074,7.192,950000.0
2005-05-30 10:53:00,7.177,7.238,7.096,7.139,500000.0
2005-05-30 10:54:00,7.178,7.183,7.065,7.178,400000.0
2005-05-30 10:55:00,7.18,7.219,7.088,7.174,800000.0
2005-05-30 10:56:00,7.159,7.222,7.078,7.216,400000.0
2005-05-30 10:58:00,7.111,7.219,7.076,7.147,350000.0
2005-05-30 10:59:00,7.202,7.221,7.078,7.078,450000.0
2005-05-30 11:00:00,7.138,7.224,7.087,7.118,350000.0
2005-05-30 11:01:00,7.088,7.222,7.088,7.178,500000.0
2005-05-30 11:02:00,7.231,7.246,7.114,7.17,400000.0
2005-05-30 11:04:00,7.224,7.224,7.119,7.217,400000.0
2005-05-30 11:06:00,7.191,7.216,7.089,7.089,350000.0
2005-05-30 11:07:00,7.161,7.204,7.113,7.202,450000.0
2005-05-30 11:08:00,7.126,7.244,7.107,7.23,350000.0
2005-05-30 11:10:00,7.081,7.215,7.081,7.141,400000.0
2005-05-30 11:12:00,7.207,7.276,7.131,7.201,550000.0
2005-05-30 11:13:00,7.179,7.214,7.065,7.214,500000.0
2005-05-30 11:14:00,7.115,7.203,7.071,7.203,400000.0
2005-05-30 11:16:00,7.141,7.206,7.131,7.206,500000.0
2005-05-30 11:17:00,7.216,7.216,7.105,7.216,350000.0
2005-05-30 11:18:00,7.129,7.191,7.122,7.167,350000.0
2005-05-30 11:19:00,7.14,7.25,7.132,7.25,550000.0
2005-05-30 11:20:00,7.197,7.226,7.119,7.147,400000.0
2005-05-30 11:22:00,7.188,7.194,7.035,7.055,400000.0
2005-05-30 11:24:00,7.174,7.242,7.121,7.193,550000.0
2005-05-30 11:26:00,7.193,7.22,7.098,7.219,400000.0
2005-05-30 11:27:00,7.115,7.238,7.115,7.228,500000.0
2005-05-30 11:30:00,7.215,7.236,7.107,7.107,500000.0
2005-05-30 11:31:00,7.196,7.231,7.116,7.184,350000.0
2005-05-30 11:32:00,7.165,7.175,7.094,7.094,450000.0
2005-05-30 11:34:00,7.189,7.189,7.118,7.178,250000.0
2005-05-30 11:36:00,7.125,7.233,7.087,7.146,550000.0
2005-05-30 11:38:00,7.171,7.191,7.103,7.183,400000.0
2005-05-30 11:40:00,7.133,7.219,7.099,7.166,400000.0
2005-05-30 11:42:00,7.091,7.191,7.091,7.186,350000.0
2005-05-30 11:44:00,7.198,7.202,7.087,7.187,450000.0
2005-05-30 11:45:00,7.097,7.181,7.061,7.181,550000.0
2005-05-30 11:46:00,7.183,7.218,7.096,7.122,400000.0
2005-05-30 11:47:00,7.155,7.221,7.068,7.176,500000.0
2005-05-30 11:48:00,7.157,7.195,7.092,7.193,400000.0
2005-05-30 11:50:00,7.165,7.207,7.082,7.207,350000.0
2005-05-30 11:51:00,7.093,7.244,7.093,7.195,450000.0
2005-05-30 11:52:00,7.107,7.207,7.048,7.207,450000.0
2005-05-30 11:53:00,7.088,7.217,7.088,7.123,400000.0
2005-05-30 11:54:00,7.221,7.244,7.098,7.185,550000.0
2005-05-30 11:56:00,7.159,7.224,7.147,7.151,350000.0
2005-05-30 11:57:00,7.209,7.215,7.097,7.179,450000.0
2005-05-30 11:58:00,7.091,7.227,7.091,7.226,350000.0
2005-05-30 12:00:00,7.176,7.176,7.065,7.065,350000.0
2005-05-30 12:02:00,7.208,7.278,7.113,7.113,400000.0
2005-05-30 12:03:00,7.112,7.194,7.093,7.194,550000.0
2005-05-30 12:04:00,7.182,7.221,7.111,7.111,350000.0
2005-05-30 12:06:00,7.214,7.227,7.16,7.227,350000.0
2005-05-30 12:07:00,7.219,7.219,7.069,7.162,450000.0
2005-05-30 12:08:00,7.197,7.211,7.07,7.211,450000.0
2005-05-30 12:10:00,7.198,7.226,7.126,7.173,400000.0
2005-05-30 12:11:00,7.162,7.204,7.111,7.132,300000.0
2005-05-30 12:12:00,7.093,7.244,7.093,7.127,350000.0
2005-05-30 12:13:00,7.18,7.227,7.109,7.186,400000.0
2005-05-30 12:14:00,7.196,7.229,7.098,7.121,550000.0
2005-05-30 12:15:00,7.161,7.251,7.122,7.155,400000.0
2005-05-30 12:16:00,7.154,7.233,7.123,7.177,400000.0
2005-05-30 12:17:00,7.227,7.262,7.213,7.242,400000.0
2005-05-30 12:18:00,7.199,7.199,7.099,7.12,450000.0
2005-05-30 12:20:00,7.144,7.229,7.055,7.137,500000.0
2005-05-30 12:21:00,7.222,7.277,7.166,7.228,500000.0
2005-05-30 12:22:00,7.234,7.234,7.116,7.191,400000.0
2005-05-30 12:24:00,7.242,7.242,7.143,7.207,600000.0
2005-05-30 12:26:00,7.201,7.201,7.086,7.141,450000.0
2005-05-30 12:28:00,7.208,7.25,7.112,7.173,500000.0
2005-05-30 12:30:00,7.122,7.235,7.11,7.235,450000.0
2005-05-30 12:32:00,7.091,7.226,7.091,7.119,350000.0
2005-05-30 12:34:00,7.094,7.203,7.083,7.083,450000.0
2005-05-30 12:35:00,7.254,7.274,7.141,7.141,350000.0
2005-05-30 12:36:00,7.217,7.217,7.079,7.178,350000.0
2005-05-30 12:37:00,7.222,7.222,7.115,7.129,500000.0
2005-05-30 12:38:00,7.207,7.241,7.117,7.176,450000.0
2005-05-30 12:39:00,7.203,7.239,7.098,7.195,450000.0
2005-05-30 12:40:00,7.178,7.225,7.117,7.151,450000.0
2005-05-30 12:42:00,7.104,7.224,7.102,7.187,550000.0
2005-05-30 12:43:00,7.164,7.212,7.089,7.119,500000.0
2005-05-30 12:44:00,7.178,7.227,7.093,7.106,450000.0
2005-05-30 12:46:00,7.104,7.214,7.093,7.093,500000.0
2005-05-30 12:47:00,7.146,7.237,7.092,7.16,350000.0
2005-05-30 12:48:00,7.124,7.226,7.098,7.201,550000.0
2005-05-30 12:49:00,7.147,7.235,7.116,7.133,450000.0
2005-05-30 12:50:00,7.158,7.225,7.104,7.12,400000.0
2005-05-30 12:52:00,7.151,7.231,7.121,7.203,500000.0
2005-05-30 12:54:00,7.196,7.219,7.101,7.162,450000.0
2005-05-30 12:56:00,7.198,7.236,7.112,7.128,450000.0
2005-05-30 12:58:00,7.131,7.215,7.069,7.109,400000.0
2005-05-30 13:00:00,7.2,7.216,7.094,7.144,500000.0
2005-05-30 13:02:00,7.116,7.207,7.111,7.152,400000.0
2005-05-30 13:04:00,7.169,7.24,7.113,7.125,450000.0
2005-05-30 13:05:00,7.1,7.215,7.1,7.208,400000.0
2005-05-30 13:06:00,7.237,7.239,7.107,7.204,450000.0
2005-05-30 13:07:00,7.225,7.229,7.07,7.171,500000.0
2005-05-30 13:08:00,7.163,7.255,7.136,7.136,400000.0
2005-05-30 13:09:00,7.228,7.228,7.11,7.117,450000.0
2005-05-30 13:10:00,7.183,7.285,7.107,7.139,500000.0
2005-05-30 13:11:00,7.114,7.204,7.114,7.185,400000.0
2005-05-30 13:12:00,7.228,7.275,7.144,7.144,550000.0
2005-05-30 13:14:00,7.111,7.231,7.111,7.218,350000.0
2005-05-30 13:15:00,7.149,7.227,7.087,7.185,400000.0
2005-05-30 13:18:00,7.09,7.239,7.09,7.218,400000.0
2005-05-30 13:20:00,7.127,7.199,7.093,7.152,500000.0
2005-05-30 13:22:00,7.112,7.213,7.097,7.126,400000.0
2005-05-30 13:24:00,7.201,7.231,7.117,7.146,450000.0
2005-05-30 13:26:00,7.142,7.209,7.075,7.136,550000.0
2005-05-30 13:27:00,7.13,7.238,7.13,7.199,500000.0
2005-05-30 13:28:00,7.188,7.234,7.099,7.139,400000.0
2005-05-30 13:29:00,7.217,7.217,7.067,7.183,350000.0
2005-05-30 13:30:00,7.216,7.216,7.101,7.115,450000.0
2005-05-30 13:31:00,7.09,7.216,7.09,7.208,450000.0
2005-05-30 13:32:00,7.145,7.228,7.095,7.095,500000.0
2005-05-30 13:33:00,7.136,7.203,7.099,7.139,350000.0
2005-05-30 13:34:00,7.108,7.247,7.075,7.106,350000.0
2005-05-30 13:35:00,7.154,7.22,7.105,7.105,400000.0
2005-05-30 13:36:00,7.148,7.209,7.074,7.186,450000.0
2005-05-30 13:38:00,7.152,7.229,7.107,7.229,400000.0
2005-05-30 13:40:00,7.193,7.227,7.109,7.225,350000.0
2005-05-30 13:41:00,7.105,7.217,7.086,7.217,400000.0
2005-05-30 13:42:00,7.211,7.211,7.089,7.181,350000.0
2005-05-30 13:44:00,7.121,7.233,7.098,7.153,350000.0
2005-05-30 13:46:00,7.152,7.229,7.127,7.174,450000.0
2005-05-30 13:47:00,7.211,7.211,7.102,7.102,500000.0
2005-05-30 13:48:00,7.199,7.222,7.093,7.175,400000.0
2005-05-30 13:49:00,7.09,7.22,7.09,7.191,350000.0
2005-05-30 13:50:00,7.154,7.163,7.103,7.103,450000.0
2005-05-30 13:51:00,7.238,7.254,7.132,7.132,350000.0
2005-05-30 13:52:00,7.231,7.248,7.115,7.216,350000.0
2005-05-30 13:53:00,7.124,7.204,7.07,7.13,450000.0
2005-05-30 13:54:00,7.176,7.233,7.12,7.223,400000.0
2005-05-30 13:55:00,7.184,7.223,7.155,7.184,350000.0
2005-05-30 13:56:00,7.206,7.227,7.087,7.087,400000.0
2005-05-30 13:57:00,7.161,7.24,7.121,7.121,400000.0
2005-05-30 13:58:00,7.099,7.224,7.099,7.224,350000.0
2005-05-30 14:00:00,7.186,7.22,7.106,7.153,350000.0
2005-05-30 14:02:00,7.227,7.234,7.117,7.184,350000.0
2005-05-30 14:03:00,7.201,7.203,7.129,7.198,350000.0
2005-05-30 14:05:00,7.15,7.228,7.099,7.116,350000.0
2005-05-30 14:06:00,7.243,7.254,7.149,7.222,450000.0
2005-05-30 14:08:00,7.172,7.241,7.138,7.195,400000.0
2005-05-30 14:10:00,7.12,7.232,7.12,7.159,350000.0
2005-05-30 14:11:00,7.164,7.211,7.127,7.211,400000.0
2005-05-30 14:12:00,7.228,7.235,7.19,7.232,450000.0
2005-05-30 14:13:00,7.19,7.19,7.068,7.105,350000.0
2005-05-30 14:14:00,7.124,7.222,7.082,7.149,500000.0
2005-05-30 14:15:00,7.089,7.23,7.089,7.137,500000.0
2005-05-30 14:16:00,7.122,7.232,7.094,7.18,450000.0
2005-05-30 14:18:00,7.17,7.23,7.116,7.23,400000.0
2005-05-30 14:20:00,7.117,7.215,7.117,7.128,350000.0
2005-05-30 14:21:00,7.127,7.24,7.103,7.151,450000.0
2005-05-30 14:22:00,7.189,7.227,7.092,7.227,450000.0
2005-05-30 14:24:00,7.22,7.225,7.148,7.221,400000.0
2005-05-30 14:25:00,7.143,7.219,7.137,7.143,350000.0
2005-05-30 14:26:00,7.153,7.223,7.102,7.153,350000.0
2005-05-30 14:27:00,7.154,7.218,7.061,7.218,400000.0
2005-05-30 14:28:00,7.183,7.199,7.088,7.156,400000.0
2005-05-30 14:30:00,7.147,7.224,7.093,7.093,550000.0
2005-05-30 14:32:00,7.187,7.214,7.125,7.148,500000.0
2005-05-30 14:34:00,7.18,7.224,7.103,7.103,450000.0
2005-05-30 14:36:00,7.197,7.206,7.099,7.206,400000.0
2005-05-30 14:38:00,7.167,7.213,7.144,7.193,400000.0
2005-05-30 14:40:00,7.155,7.208,7.113,7.134,400000.0
2005-05-30 14:42:00,7.088,7.197,7.083,7.183,400000.0
2005-05-30 14:43:00,7.187,7.213,7.077,7.213,500000.0
2005-05-30 14:44:00,7.112,7.184,7.082,7.184,450000.0
2005-05-30 14:46:00,7.191,7.227,7.132,7.14,350000.0
2005-05-30 14:48:00,7.186,7.232,7.136,7.205,400000.0
2005-05-30 14:49:00,7.233,7.261,7.102,7.103,500000.0
2005-05-30 14:52:00,7.207,7.207,7.098,7.127,450000.0
2005-05-30 14:53:00,7.119,7.196,7.088,7.157,400000.0
2005-05-30 14:54:00,7.071,7.208,7.071,7.115,550000.0
2005-05-30 14:55:00,7.174,7.191,7.083,7.083,450000.0
2005-05-30 14:58:00,7.138,7.203,7.107,7.177,400000.0
2005-05-30 15:00:00,7.109,7.231,7.109,7.131,450000.0
2005-05-30 15:02:00,7.121,7.231,7.091,7.166,450000.0
2005-05-30 15:03:00,7.195,7.235,7.098,7.221,500000.0
2005-05-30 15:04:00,7.12,7.205,7.055,7.098,550000.0
2005-05-30 15:06:00,7.186,7.201,7.163,7.163,400000.0
2005-05-30 15:08:00,7.089,7.221,7.086,7.174,500000.0
2005-05-30 15:10:00,7.124,7.216,7.073,7.121,400000.0
2005-05-30 15:11:00,7.127,7.254,7.11,7.122,500000.0
2005-05-30 15:12:00,7.13,7.13,7.091,7.091,100000.0
2005-05-30 15:14:00,7.226,7.226,7.105,7.138,350000.0
2005-05-30 15:16:00,7.087,7.224,7.087,7.224,400000.0
2005-05-30 15:17:00,7.162,7.231,7.086,7.155,450000.0
2005-05-30 15:19:00,7.155,7.211,7.123,7.175,450000.0
2005-05-30 15:21:00,7.163,7.201,7.077,7.201,250000.0
2005-05-30 15:22:00,7.178,7.251,7.162,7.182,450000.0
2005-05-30 15:24:00,7.185,7.209,7.098,7.197,350000.0
2005-05-30 15:26:00,7.103,7.206,7.103,7.114,550000.0
2005-05-30 15:28:00,7.123,7.232,7.123,7.185,350000.0
2005-05-30 15:30:00,7.177,7.203,7.082,7.135,450000.0
2005-05-30 15:32:00,7.124,7.191,7.081,7.183,450000.0
2005-05-30 15:34:00,7.083,7.194,7.057,7.057,400000.0
2005-05-30 15:36:00,7.164,7.251,7.12,7.217,550000.0
2005-05-30 15:37:00,7.114,7.259,7.114,7.182,400000.0
2005-05-30 15:38:00,7.144,7.232,7.142,7.142,450000.0
2005-05-30 15:40:00,7.111,7.258,7.111,7.126,450000.0
2005-05-30 15:41:00,7.079,7.208,7.079,7.181,400000.0
2005-05-30 15:42:00,7.205,7.205,7.096,7.117,350000.0
2005-05-30 15:43:00,7.15,7.197,7.101,7.101,450000.0
2005-05-30 15:44:00,7.21,7.229,7.13,7.21,350000.0
2005-05-30 15:46:00,7.106,7.211,7.087,7.112,400000.0
2005-05-30 15:48:00,7.12,7.17,7.089,7.105,350000.0
2005-05-30 15:49:00,7.172,7.222,7.154,7.222,350000.0
2005-05-30 15:50:00,7.131,7.223,7.099,7.214,550000.0
2005-05-30 15:52:00,7.09,7.194,7.069,7.069,350000.0
2005-05-30 15:54:00,7.196,7.212,7.149,7.212,450000.0
2005-05-30 15:56:00,7.092,7.284,7.092,7.188,450000.0
2005-05-30 15:58:00,7.122,7.235,7.122,7.235,500000.0
2005-05-30 16:00:00,7.214,7.241,7.101,7.185,500000.0
2005-05-30 16:01:00,7.202,7.202,7.081,7.081,400000.0
2005-05-30 16:02:00,7.099,7.222,7.088,7.16,550000.0
2005-05-30 16:04:00,7.079,7.194,7.062,7.173,550000.0
2005-05-30 16:06:00,7.114,7.217,7.075,7.183,350000.0
2005-05-30 16:07:00,7.124,7.229,7.113,7.113,500000.0
2005-05-30 16:09:00,7.11,7.219,7.094,7.219,350000.0
2005-05-30 16:10:00,7.201,7.227,7.116,7.214,500000.0
2005-05-30 16:11:00,7.061,7.244,7.061,7.098,500000.0
2005-05-30 16:12:00,7.141,7.181,7.102,7.137,350000.0
2005-05-30 16:14:00,7.244,7.244,7.123,7.167,500000.0
2005-05-30 16:16:00,7.154,7.224,7.106,7.186,550000.0
2005-05-30 16:18:00,7.196,7.202,7.078,7.171,400000.0
2005-05-30 16:19:00,7.184,7.185,7.113,7.185,350000.0
2005-05-30 16:20:00,7.223,7.254,7.119,7.119,550000.0
2005-05-30 16:22:00,7.183,7.184,7.091,7.141,450000.0
2005-05-30 16:24:00,7.172,7.22,7.073,7.213,550000.0
2005-05-30 16:26:00,7.188,7.22,7.087,7.087,550000.0
2005-05-30 16:28:00,7.181,7.221,7.128,7.221,400000.0
2005-05-30 16:29:00,7.111,7.111,7.111,7.111,50000.0
2005-05-30 16:30:00,7.092,7.185,7.047,7.164,550000.0
2005-05-30 16:32:00,7.134,7.134,7.118,7.118,100000.0
2005-05-30 16:33:00,7.125,7.225,7.103,7.124,350000.0
2005-05-30 16:34:00,7.137,7.204,7.091,7.204,350000.0
2005-05-30 16:36:00,7.219,7.223,7.133,7.141,500000.0
2005-05-30 16:38:00,7.073,7.214,7.073,7.093,450000.0
2005-05-30 16:40:00,7.079,7.23,7.073,7.129,600000.0
2005-05-30 16:42:00,7.117,7.22,7.106,7.22,500000.0
2005-05-30 16:43:00,7.103,7.241,7.103,7.137,350000.0
2005-05-30 16:44:00,7.228,7.276,7.105,7.105,400000.0
2005-05-30 16:46:00,7.127,7.181,7.113,7.177,350000.0
2005-05-30 16:48:00,7.182,7.211,7.078,7.152,500000.0
2005-05-30 16:50:00,7.185,7.185,7.093,7.129,200000.0
2005-05-30 16:52:00,7.127,7.221,7.112,7.221,450000.0
2005-05-30 16:54:00,7.128,7.207,7.091,7.091,450000.0
2005-05-30 16:55:00,7.187,7.222,7.089,7.139,550000.0
2005-05-30 16:57:00,7.193,7.238,7.124,7.124,550000.0
2005-05-30 16:58:00,7.123,7.229,7.118,7.176,500000.0
2005-05-30 17:00:00,7.215,7.215,7.097,7.097,350000.0
2005-05-30 17:01:00,7.134,7.242,7.094,7.128,500000.0
2005-05-30 17:02:00,7.133,7.195,7.123,7.172,400000.0
2005-05-30 17:04:00,7.131,7.221,7.093,7.155,350000.0
2005-05-30 17:05:00,7.214,7.214,7.058,7.157,400000.0
2005-05-30 17:06:00,7.215,7.241,7.124,7.192,350000.0
2005-05-30 17:08:00,7.083,7.225,7.083,7.154,500000.0
2005-05-30 17:10:00,7.196,7.231,7.138,7.198,350000.0
2005-05-30 17:12:00,7.186,7.227,7.135,7.144,400000.0
2005-05-30 17:13:00,7.19,7.222,7.096,7.205,450000.0
2005-05-30 17:14:00,7.114,7.176,7.041,7.176,550000.0
2005-05-30 17:16:00,7.198,7.198,7.083,7.158,450000.0
2005-05-30 17:17:00,7.165,7.171,7.089,7.171,200000.0
2005-05-30 17:18:00,7.157,7.203,7.107,7.203,350000.0
2005-05-30 17:20:00,7.164,7.221,7.084,7.104,350000.0
2005-05-30 17:22:00,7.13,7.194,7.105,7.124,450000.0
2005-05-30 17:23:00,7.114,7.229,7.114,7.188,550000.0
2005-05-30 17:24:00,7.192,7.215,7.121,7.127,350000.0
2005-05-30 17:26:00,7.108,7.202,7.098,7.162,450000.0
2005-05-30 17:28:00,7.139,7.198,7.067,7.079,550000.0
2005-05-30 17:30:00,7.07,7.207,7.07,7.204,450000.0
2005-05-30 17:32:00,7.099,7.179,7.068,7.16,400000.0
2005-05-30 17:34:00,7.201,7.278,7.116,7.243,450000.0
2005-05-30 17:36:00,7.175,7.236,7.1,7.213,450000.0
2005-05-30 17:38:00,7.133,7.178,7.085,7.127,400000.0
2005-05-30 17:40:00,7.12,7.231,7.12,7.206,500000.0
2005-05-30 17:42:00,7.097,7.212,7.097,7.187,500000.0
2005-05-30 17:44:00,7.189,7.189,7.102,7.17,450000.0
2005-05-30 17:45:00,7.117,7.177,7.098,7.152,550000.0
2005-05-30 17:46:00,7.22,7.22,7.18,7.18,150000.0
2005-05-30 17:47:00,7.195,7.214,7.093,7.144,400000.0
2005-05-30 17:49:00,7.179,7.224,7.134,7.188,350000.0
2005-05-30 17:50:00,7.2,7.219,7.111,7.111,550000.0
2005-05-30 17:52:00,7.184,7.212,7.09,7.099,350000.0
2005-05-30 17:54:00,7.135,7.217,7.087,7.217,350000.0
2005-05-30 17:56:00,7.093,7.218,7.093,7.137,400000.0
2005-05-30 17:58:00,7.18,7.194,7.114,7.158,450000.0
2005-05-30 17:59:00,7.11,7.223,7.11,7.223,350000.0
2005-05-30 18:01:00,7.168,7.221,7.091,7.133,450000.0
2005-05-30 18:10:00,7.173,7.177,7.119,7.144,200000.0
2005-05-30 18:16:00,7.09,7.221,7.084,7.084,400000.0
2005-05-30 18:19:00,7.164,7.172,7.116,7.172,200000.0
2005-05-30 18:22:00,7.16,7.16,7.061,7.102,400000.0
2005-05-30 18:37:00,7.12,7.217,7.113,7.148,500000.0
2005-05-30 18:44:00,7.153,7.186,7.083,7.121,500000.0
2005-05-30 18:51:00,7.162,7.185,7.066,7.089,450000.0
2005-05-30 18:52:00,7.123,7.189,7.032,7.189,550000.0
2005-05-30 19:00:00,7.133,7.229,7.086,7.207,350000.0
2005-05-30 19:12:00,7.086,7.157,7.086,7.15,350000.0
2005-05-30 19:13:00,7.123,7.191,7.044,7.044,350000.0
2005-05-30 19:17:00,7.167,7.167,7.082,7.115,200000.0
2005-05-30 19:37:00,7.154,7.154,7.054,7.094,200000.0
2005-05-30 19:49:00,7.166,7.166,7.082,7.114,200000.0
2005-05-30 19:53:00,7.081,7.188,7.081,7.145,300000.0
2005-05-30 19:55:00,7.074,7.23,7.074,7.099,400000.0
2005-05-30 19:59:00,7.169,7.169,7.09,7.123,200000.0
2005-05-30 20:03:00,7.182,7.207,7.103,7.136,450000.0
2005-05-30 20:04:00,7.178,7.181,7.176,7.181,150000.0
2005-05-30 20:12:00,7.174,7.174,7.074,7.114,200000.0
2005-05-30 20:22:00,7.174,7.21,7.069,7.21,200000.0
2005-05-30 20:23:00,7.064,7.204,7.051,7.204,350000.0
2005-05-30 20:27:00,7.186,7.216,7.13,7.184,350000.0
2005-05-30 20:59:00,7.125,7.193,7.125,7.153,250000.0
2005-05-30 21:07:00,7.185,7.185,7.101,7.134,200000.0
2005-05-30 21:10:00,7.105,7.13,7.101,7.101,200000.0
2005-05-30 21:11:00,7.093,7.178,7.081,7.169,250000.0
2005-05-30 21:15:00,7.193,7.193,7.11,7.143,200000.0
2005-05-30 21:28:00,7.183,7.183,7.083,7.123,200000.0
2005-05-30 21:39:00,7.176,7.176,7.075,7.115,200000.0
2005-05-30 22:16:00,7.177,7.194,7.081,7.169,400000.0
2005-05-30 22:24:00,7.197,7.197,7.112,7.145,200000.0
2005-05-30 22:26:00,7.185,7.185,7.093,7.129,200000.0
2005-05-30 22:28:00,7.197,7.197,7.113,7.145,200000.0
2005-05-30 22:38:00,7.185,7.185,7.085,7.124,200000.0
2005-05-30 22:42:00,7.176,7.176,7.076,7.115,200000.0
2005-05-30 22:44:00,7.185,7.185,7.1,7.134,200000.0
2005-05-30 22:55:00,7.173,7.173,7.073,7.113,200000.0
2005-05-30 22:58:00,7.187,7.187,7.103,7.135,200000.0
2005-05-30 22:59:00,7.167,7.191,7.096,7.191,150000.0
2005-05-30 23:20:00,7.195,7.225,7.177,7.178,300000.0
2005-05-30 23:30:00,7.196,7.196,7.111,7.145,200000.0
2005-05-30 23:37:00,7.187,7.187,7.087,7.125,200000.0
2005-05-31 00:00:00,7.18,7.48,7.11,7.41,300000.0
2005-05-31 00:01:00,7.185,7.208,7.164,7.165,300000.0
2005-05-31 00:08:00,7.195,7.195,7.039,7.133,400000.0
2005-05-31 00:11:00,7.157,7.157,7.157,7.157,100000.0
2005-05-31 00:28:00,7.165,7.218,7.165,7.218,100000.0
2005-05-31 00:30:00,7.135,7.192,7.072,7.128,400000.0
2005-05-31 00:36:00,7.099,7.167,7.077,7.077,200000.0
2005-05-31 00:38:00,7.143,7.173,7.134,7.143,350000.0
2005-05-31 00:39:00,7.206,7.223,7.078,7.178,300000.0
2005-05-31 00:40:00,7.16,7.214,7.106,7.106,200000.0
2005-05-31 00:42:00,7.176,7.176,7.076,7.115,200000.0
2005-05-31 01:07:00,7.165,7.165,7.065,7.104,200000.0
2005-05-31 01:14:00,7.174,7.174,7.091,7.123,200000.0
2005-05-31 01:15:00,7.173,7.173,7.077,7.165,150000.0
2005-05-31 01:21:00,7.166,7.228,7.118,7.118,300000.0
2005-05-31 01:22:00,7.155,7.155,7.124,7.149,200000.0
2005-05-31 01:23:00,7.149,7.155,7.145,7.155,150000.0
2005-05-31 01:31:00,7.137,7.212,7.137,7.212,100000.0
2005-05-31 01:48:00,7.213,7.213,7.047,7.074,500000.0
2005-05-31 01:51:00,7.116,7.116,7.015,7.055,200000.0
2005-05-31 01:52:00,7.122,7.122,7.042,7.112,150000.0
2005-05-31 01:53:00,7.035,7.118,7.034,7.104,300000.0
2005-05-31 02:00:00,7.135,7.135,7.069,7.107,200000.0
2005-05-31 02:03:00,7.213,7.22,7.094,7.094,400000.0
2005-05-31 02:04:00,7.08,7.186,7.08,7.186,100000.0
2005-05-31 02:05:00,7.151,7.18,7.073,7.161,400000.0
2005-05-31 02:06:00,7.139,7.178,7.047,7.095,350000.0
2005-05-31 02:07:00,7.099,7.159,7.077,7.102,250000.0
2005-05-31 02:08:00,7.17,7.214,7.117,7.214,500000.0
2005-05-31 02:10:00,7.089,7.161,7.053,7.161,450000.0
2005-05-31 02:11:00,7.081,7.173,7.081,7.173,250000.0
2005-05-31 02:12:00,7.081,7.168,7.054,7.168,500000.0
2005-05-31 02:15:00,7.089,7.204,7.045,7.184,600000.0
2005-05-31 02:16:00,7.109,7.187,7.084,7.084,400000.0
2005-05-31 02:17:00,7.135,7.156,7.061,7.156,150000.0
2005-05-31 02:18:00,7.071,7.164,7.071,7.12,400000.0
2005-05-31 02:19:00,7.067,7.181,7.036,7.08,500000.0
2005-05-31 02:20:00,7.096,7.231,7.096,7.102,450000.0
2005-05-31 02:22:00,7.072,7.195,7.068,7.195,350000.0
2005-05-31 02:25:00,7.155,7.155,7.063,7.099,200000.0
2005-05-31 02:29:00,7.171,7.171,7.055,7.057,350000.0
2005-05-31 02:30:00,7.015,7.154,7.001,7.154,550000.0
2005-05-31 02:31:00,7.1,7.177,7.053,7.177,500000.0
2005-05-31 02:32:00,7.143,7.183,7.056,7.14,450000.0
2005-05-31 02:36:00,7.127,7.127,7.051,7.051,100000.0
2005-05-31 02:39:00,7.106,7.143,7.016,7.016,300000.0
2005-05-31 02:40:00,7.03,7.133,6.962,7.133,350000.0
2005-05-31 02:43:00,7.103,7.147,7.034,7.147,350000.0
2005-05-31 02:45:00,7.058,7.115,7.041,7.078,300000.0
2005-05-31 02:46:00,7.147,7.147,7.023,7.026,350000.0
2005-05-31 02:47:00,7.139,7.148,7.054,7.122,450000.0
2005-05-31 02:48:00,7.075,7.172,7.031,7.172,550000.0
2005-05-31 02:50:00,7.079,7.152,7.022,7.059,400000.0
2005-05-31 02:52:00,7.168,7.177,7.048,7.093,300000.0
2005-05-31 02:53:00,7.125,7.171,7.117,7.133,400000.0
2005-05-31 02:54:00,7.099,7.158,7.099,7.158,100000.0
2005-05-31 02:55:00,7.047,7.139,7.047,7.125,300000.0
2005-05-31 02:56:00,7.044,7.15,7.044,7.128,450000.0
2005-05-31 02:58:00,7.13,7.183,7.048,7.048,400000.0
2005-05-31 02:59:00,7.136,7.168,7.025,7.131,450000.0
2005-05-31 03:01:00,7.079,7.135,7.034,7.074,450000.0
2005-05-31 03:02:00,7.088,7.141,7.049,7.049,300000.0
2005-05-31 03:03:00,7.09,7.176,7.054,7.142,500000.0
2005-05-31 03:06:00,7.128,7.128,7.013,7.062,300000.0
2005-05-31 03:08:00,7.137,7.137,7.052,7.084,200000.0
2005-05-31 03:09:00,7.104,7.104,7.001,7.075,250000.0
2005-05-31 03:10:00,6.987,7.064,6.969,7.064,300000.0
2005-05-31 03:13:00,7.041,7.122,7.041,7.122,100000.0
2005-05-31 03:14:00,7.12,7.12,7.009,7.072,150000.0
2005-05-31 03:15:00,7.073,7.143,7.025,7.143,500000.0
2005-05-31 03:16:00,7.138,7.138,7.047,7.049,200000.0
2005-05-31 03:17:00,7.056,7.106,7.056,7.106,150000.0
2005-05-31 03:18:00,7.022,7.076,7.022,7.076,100000.0
2005-05-31 03:20:00,7.106,7.172,7.023,7.023,700000.0
2005-05-31 03:21:00,7.053,7.123,7.053,7.096,400000.0
2005-05-31 03:22:00,7.059,7.153,7.011,7.063,400000.0
2005-05-31 03:23:00,7.03,7.203,7.03,7.159,400000.0
2005-05-31 03:24:00,7.026,7.137,7.026,7.115,150000.0
2005-05-31 03:28:00,7.006,7.006,7.002,7.002,100000.0
2005-05-31 03:32:00,7.074,7.074,7.018,7.073,150000.0
2005-05-31 03:34:00,6.989,7.124,6.989,7.102,250000.0
2005-05-31 03:35:00,7.143,7.143,7.022,7.129,400000.0
2005-05-31 03:36:00,7.065,7.154,7.065,7.114,500000.0
2005-05-31 03:37:00,7.134,7.134,7.104,7.107,150000.0
2005-05-31 03:39:00,7.084,7.139,7.001,7.058,350000.0
2005-05-31 03:40:00,7.086,7.149,7.086,7.115,450000.0
2005-05-31 03:41:00,7.047,7.15,7.047,7.13,400000.0
2005-05-31 03:42:00,7.042,7.147,7.042,7.067,500000.0
2005-05-31 03:43:00,7.118,7.158,7.015,7.138,600000.0
2005-05-31 03:44:00,7.123,7.157,7.034,7.157,400000.0
2005-05-31 03:45:00,7.102,7.132,7.03,7.085,450000.0
2005-05-31 03:46:00,7.025,7.118,6.978,7.118,450000.0
2005-05-31 03:47:00,7.063,7.167,7.054,7.099,450000.0
2005-05-31 03:48:00,7.103,7.149,7.02,7.02,600000.0
2005-05-31 03:49:00,7.1,7.168,7.016,7.114,700000.0
2005-05-31 03:50:00,7.099,7.141,7.003,7.034,650000.0
2005-05-31 03:51:00,7.046,7.122,7.024,7.122,350000.0
2005-05-31 03:52:00,7.129,7.168,7.052,7.1,400000.0
2005-05-31 03:53:00,7.058,7.099,7.021,7.021,350000.0
2005-05-31 03:54:00,7.154,7.167,7.035,7.112,350000.0
2005-05-31 03:55:00,7.155,7.193,7.05,7.05,600000.0
2005-05-31 03:57:00,7.071,7.133,7.052,7.133,350000.0
2005-05-31 03:58:00,7.138,7.189,7.056,7.127,900000.0
2005-05-31 03:59:00,7.047,7.16,7.032,7.121,350000.0
2005-05-31 04:00:00,7.061,7.105,7.04,7.104,350000.0
2005-05-31 04:01:00,7.146,7.151,7.055,7.055,400000.0
2005-05-31 04:02:00,7.073,7.171,7.071,7.137,300000.0
2005-05-31 04:03:00,7.061,7.15,7.054,7.102,400000.0
2005-05-31 04:04:00,7.085,7.167,7.033,7.136,350000.0
2005-05-31 04:08:00,7.121,7.133,7.011,7.053,250000.0
2005-05-31 04:09:00,7.052,7.064,7.022,7.064,150000.0
2005-05-31 04:12:00,7.126,7.135,7.031,7.085,450000.0
2005-05-31 04:14:00,7.041,7.15,7.041,7.15,500000.0
2005-05-31 04:15:00,7.079,7.131,7.012,7.111,450000.0
2005-05-31 04:16:00,7.064,7.157,7.049,7.157,350000.0
2005-05-31 04:17:00,7.07,7.166,7.07,7.13,400000.0
2005-05-31 04:18:00,7.048,7.164,7.048,7.125,500000.0
2005-05-31 04:19:00,7.127,7.144,7.049,7.065,750000.0
2005-05-31 04:20:00,7.091,7.132,7.073,7.112,400000.0
2005-05-31 04:21:00,7.08,7.129,7.048,7.112,400000.0
2005-05-31 04:22:00,7.01,7.121,7.01,7.098,450000.0
2005-05-31 04:24:00,7.07,7.19,7.05,7.135,400000.0
2005-05-31 04:25:00,7.169,7.17,7.088,7.112,450000.0
2005-05-31 04:26:00,7.038,7.152,7.038,7.145,350000.0
2005-05-31 04:30:00,7.128,7.15,7.026,7.095,500000.0
2005-05-31 04:33:00,7.079,7.141,7.037,7.123,650000.0
2005-05-31 04:35:00,7.058,7.168,7.058,7.069,400000.0
2005-05-31 04:36:00,7.081,7.126,6.995,7.113,250000.0
2005-05-31 04:37:00,7.092,7.142,7.058,7.058,250000.0
2005-05-31 04:38:00,7.047,7.164,7.036,7.075,350000.0
2005-05-31 04:39:00,7.17,7.17,7.079,7.142,600000.0
2005-05-31 04:40:00,7.094,7.168,7.048,7.168,350000.0
2005-05-31 04:42:00,7.063,7.153,7.039,7.058,700000.0
2005-05-31 04:45:00,7.139,7.141,7.116,7.141,250000.0
2005-05-31 04:49:00,7.137,7.137,7.036,7.075,200000.0
2005-05-31 04:50:00,7.043,7.043,7.043,7.043,50000.0
2005-05-31 04:53:00,7.122,7.122,7.018,7.055,200000.0
2005-05-31 04:55:00,7.061,7.12,7.046,7.12,150000.0
2005-05-31 04:56:00,7.055,7.143,7.055,7.143,300000.0
2005-05-31 04:59:00,7.074,7.148,7.074,7.077,250000.0
2005-05-31 05:00:00,7.101,7.176,7.058,7.141,250000.0
2005-05-31 05:04:00,7.137,7.173,7.047,7.047,700000.0
2005-05-31 05:07:00,7.156,7.156,7.052,7.074,450000.0
2005-05-31 05:08:00,7.149,7.149,7.037,7.077,350000.0
2005-05-31 05:09:00,7.14,7.14,6.95,7.078,500000.0
2005-05-31 05:12:00,7.005,7.145,7.005,7.071,300000.0
2005-05-31 05:14:00,7.082,7.148,6.997,7.148,500000.0
2005-05-31 05:18:00,7.079,7.169,7.03,7.129,750000.0
2005-05-31 05:19:00,7.117,7.12,7.014,7.117,450000.0
2005-05-31 05:21:00,7.098,7.156,7.078,7.078,250000.0
2005-05-31 05:29:00,7.074,7.129,7.009,7.124,500000.0
2005-05-31 05:30:00,7.136,7.167,7.061,7.142,600000.0
2005-05-31 05:36:00,7.146,7.149,7.05,7.083,450000.0
2005-05-31 05:37:00,7.122,7.131,7.044,7.107,250000.0
2005-05-31 05:39:00,7.097,7.145,6.998,7.145,650000.0
2005-05-31 05:41:00,7.121,7.156,7.068,7.156,150000.0
2005-05-31 05:46:00,7.114,7.133,7.036,7.074,400000.0
2005-05-31 05:49:00,7.143,7.143,7.048,7.048,550000.0
2005-05-31 05:50:00,7.124,7.149,7.041,7.098,250000.0
2005-05-31 05:51:00,7.105,7.14,7.066,7.084,800000.0
2005-05-31 05:53:00,7.032,7.11,7.025,7.11,500000.0
2005-05-31 05:54:00,7.083,7.171,7.055,7.096,550000.0
2005-05-31 05:57:00,7.13,7.146,7.059,7.139,450000.0
2005-05-31 05:58:00,7.114,7.128,7.114,7.128,150000.0
2005-05-31 06:00:00,7.1,7.153,7.04,7.087,400000.0
2005-05-31 06:05:00,7.123,7.152,7.014,7.137,500000.0
2005-05-31 06:09:00,7.151,7.151,7.028,7.12,500000.0
2005-05-31 06:11:00,7.109,7.131,6.995,7.028,550000.0
2005-05-31 06:12:00,7.132,7.189,7.052,7.072,300000.0
2005-05-31 06:13:00,7.113,7.14,7.05,7.068,500000.0
2005-05-31 06:14:00,7.093,7.105,7.093,7.105,100000.0
2005-05-31 06:15:00,7.104,7.144,7.021,7.144,450000.0
2005-05-31 06:17:00,7.115,7.115,7.023,7.059,200000.0
2005-05-31 06:19:00,7.064,7.139,7.023,7.11,350000.0
2005-05-31 06:20:00,7.106,7.134,7.025,7.025,350000.0
2005-05-31 06:21:00,7.068,7.183,7.068,7.105,450000.0
2005-05-31 06:23:00,7.052,7.185,7.036,7.036,400000.0
2005-05-31 06:25:00,7.011,7.153,7.011,7.122,300000.0
2005-05-31 06:26:00,7.13,7.13,7.024,7.082,500000.0
2005-05-31 06:27:00,7.135,7.135,7.06,7.06,300000.0
2005-05-31 06:28:00,7.024,7.144,7.024,7.065,500000.0
2005-05-31 06:29:00,7.105,7.118,7.02,7.082,500000.0
2005-05-31 06:30:00,7.072,7.143,7.04,7.049,500000.0
2005-05-31 06:31:00,7.067,7.12,7.034,7.049,600000.0
2005-05-31 06:34:00,7.157,7.172,7.061,7.164,250000.0
2005-05-31 06:35:00,7.107,7.107,7.023,7.023,250000.0
2005-05-31 06:36:00,7.122,7.148,7.036,7.132,400000.0
2005-05-31 06:37:00,7.12,7.123,6.957,7.112,650000.0
2005-05-31 06:38:00,7.071,7.169,7.043,7.138,700000.0
2005-05-31 06:41:00,7.154,7.154,7.103,7.107,300000.0
2005-05-31 06:42:00,7.116,7.126,7.086,7.126,300000.0
2005-05-31 06:43:00,7.12,7.159,7.106,7.121,300000.0
2005-05-31 06:45:00,7.065,7.14,7.035,7.035,350000.0
2005-05-31 06:50:00,7.063,7.141,7.047,7.047,250000.0
2005-05-31 06:51:00,7.17,7.172,7.072,7.09,450000.0
2005-05-31 06:54:00,7.165,7.165,7.098,7.111,300000.0
2005-05-31 06:58:00,7.134,7.134,7.05,7.083,200000.0
2005-05-31 07:00:00,7.061,7.178,7.061,7.081,450000.0
2005-05-31 07:01:00,7.03,7.069,7.03,7.069,150000.0
2005-05-31 07:04:00,7.059,7.145,7.05,7.05,300000.0
2005-05-31 07:05:00,7.043,7.133,7.043,7.133,200000.0
2005-05-31 07:14:00,7.072,7.128,7.072,7.114,350000.0
2005-05-31 07:16:00,7.114,7.161,7.048,7.048,500000.0
2005-05-31 07:17:00,7.107,7.117,7.007,7.049,750000.0
2005-05-31 07:19:00,7.124,7.124,7.041,7.041,100000.0
2005-05-31 07:21:00,7.135,7.157,7.038,7.139,400000.0
2005-05-31 07:22:00,7.112,7.137,7.098,7.134,250000.0
2005-05-31 07:23:00,7.114,7.162,7.071,7.148,350000.0
2005-05-31 07:25:00,7.129,7.163,7.108,7.143,400000.0
2005-05-31 07:26:00,7.074,7.074,7.074,7.074,50000.0
2005-05-31 07:27:00,7.112,7.182,7.033,7.135,500000.0
2005-05-31 07:28:00,7.016,7.098,7.016,7.098,100000.0
2005-05-31 07:29:00,7.06,7.155,7.035,7.119,350000.0
2005-05-31 07:30:00,7.062,7.14,7.028,7.05,450000.0
2005-05-31 07:31:00,7.121,7.153,7.094,7.153,350000.0
2005-05-31 07:32:00,7.056,7.117,7.039,7.075,250000.0
2005-05-31 07:33:00,7.103,7.141,7.02,7.049,350000.0
2005-05-31 07:34:00,7.156,7.175,7.072,7.135,350000.0
2005-05-31 07:35:00,7.091,7.12,7.0,7.12,250000.0
2005-05-31 07:36:00,7.083,7.169,7.083,7.096,500000.0
2005-05-31 07:37:00,6.996,7.136,6.996,7.098,450000.0
2005-05-31 07:39:00,7.139,7.171,7.072,7.147,350000.0
2005-05-31 07:40:00,7.093,7.164,7.023,7.127,450000.0
2005-05-31 07:41:00,7.15,7.15,7.035,7.035,250000.0
2005-05-31 07:42:00,7.021,7.154,7.021,7.154,350000.0
2005-05-31 07:43:00,7.038,7.155,7.016,7.126,450000.0
2005-05-31 07:44:00,7.128,7.137,7.029,7.061,300000.0
2005-05-31 07:46:00,7.102,7.121,7.102,7.121,150000.0
2005-05-31 07:47:00,7.129,7.161,7.027,7.027,300000.0
2005-05-31 07:48:00,7.073,7.13,7.045,7.124,350000.0
2005-05-31 07:50:00,7.071,7.135,7.042,7.135,400000.0
2005-05-31 07:52:00,7.169,7.169,7.055,7.14,300000.0
2005-05-31 07:53:00,7.051,7.163,7.051,7.139,300000.0
2005-05-31 07:54:00,7.04,7.136,7.04,7.071,250000.0
2005-05-31 07:55:00,7.135,7.148,7.073,7.073,250000.0
2005-05-31 07:56:00,7.153,7.155,7.035,7.035,500000.0
2005-05-31 07:57:00,7.064,7.139,7.031,7.084,350000.0
2005-05-31 07:58:00,7.119,7.19,7.028,7.045,500000.0
2005-05-31 07:59:00,7.072,7.132,7.066,7.121,250000.0
2005-05-31 08:00:00,7.059,7.178,7.031,7.076,500000.0
2005-05-31 08:02:00,7.055,7.21,7.055,7.098,750000.0
2005-05-31 08:04:00,7.055,7.155,7.016,7.016,450000.0
2005-05-31 08:05:00,7.079,7.178,7.058,7.106,550000.0
2005-05-31 08:07:00,7.141,7.142,7.035,7.142,500000.0
2005-05-31 08:08:00,7.07,7.144,7.018,7.035,650000.0
2005-05-31 08:10:00,7.132,7.135,7.028,7.049,350000.0
2005-05-31 08:11:00,7.085,7.108,6.986,7.102,500000.0
2005-05-31 08:12:00,7.141,7.141,6.998,7.031,400000.0
2005-05-31 08:13:00,7.149,7.179,7.064,7.064,400000.0
2005-05-31 08:14:00,7.035,7.152,7.035,7.115,400000.0
2005-05-31 08:15:00,7.04,7.148,7.04,7.148,250000.0
2005-05-31 08:16:00,7.138,7.138,7.024,7.101,550000.0
2005-05-31 08:17:00,7.153,7.157,7.061,7.136,650000.0
2005-05-31 08:18:00,7.116,7.154,7.036,7.102,550000.0
2005-05-31 08:20:00,7.153,7.153,7.024,7.107,550000.0
2005-05-31 08:21:00,7.052,7.181,7.036,7.09,550000.0
2005-05-31 08:22:00,7.042,7.142,7.015,7.034,350000.0
2005-05-31 08:23:00,7.036,7.142,7.036,7.142,300000.0
2005-05-31 08:24:00,7.15,7.15,7.045,7.045,250000.0
2005-05-31 08:25:00,7.02,7.158,7.02,7.145,350000.0
2005-05-31 08:26:00,7.13,7.13,7.011,7.122,500000.0
2005-05-31 08:27:00,7.11,7.15,7.062,7.119,500000.0
2005-05-31 08:28:00,7.158,7.194,7.084,7.135,450000.0
2005-05-31 08:29:00,7.033,7.116,7.003,7.111,400000.0
2005-05-31 08:31:00,7.054,7.144,7.054,7.078,400000.0
2005-05-31 08:32:00,7.15,7.151,7.116,7.116,350000.0
2005-05-31 08:33:00,7.121,7.149,7.016,7.112,400000.0
2005-05-31 08:34:00,7.089,7.145,7.046,7.063,450000.0
2005-05-31 08:35:00,7.036,7.117,7.036,7.117,100000.0
2005-05-31 08:36:00,7.115,7.125,7.011,7.049,500000.0
2005-05-31 08:37:00,7.098,7.147,7.048,7.113,250000.0
2005-05-31 08:38:00,7.122,7.154,7.012,7.041,650000.0
2005-05-31 08:40:00,7.104,7.166,7.079,7.126,250000.0
2005-05-31 08:42:00,7.173,7.173,7.069,7.131,450000.0
2005-05-31 08:43:00,7.102,7.102,7.041,7.041,150000.0
2005-05-31 08:44:00,7.09,7.185,7.09,7.185,350000.0
2005-05-31 08:46:00,7.209,7.209,7.056,7.136,500000.0
2005-05-31 08:47:00,7.156,7.185,7.059,7.107,550000.0
2005-05-31 08:48:00,7.052,7.123,7.052,7.085,450000.0
2005-05-31 08:49:00,7.171,7.171,7.078,7.153,400000.0
2005-05-31 08:50:00,7.088,7.258,7.088,7.164,300000.0
2005-05-31 08:51:00,7.166,7.22,7.114,7.171,350000.0
2005-05-31 08:52:00,7.117,7.201,7.091,7.162,450000.0
2005-05-31 08:53:00,7.146,7.146,7.053,7.131,400000.0
2005-05-31 08:54:00,7.163,7.164,7.073,7.073,350000.0
2005-05-31 08:56:00,7.082,7.174,7.048,7.12,550000.0
2005-05-31 08:57:00,7.132,7.17,7.054,7.129,550000.0
2005-05-31 08:58:00,7.154,7.154,7.026,7.134,350000.0
2005-05-31 08:59:00,7.171,7.178,7.005,7.109,500000.0
2005-05-31 09:00:00,7.107,7.163,7.024,7.034,550000.0
2005-05-31 09:02:00,7.016,7.128,7.016,7.06,550000.0
2005-05-31 09:04:00,7.117,7.167,7.023,7.163,400000.0
2005-05-31 09:05:00,7.096,7.136,7.033,7.136,400000.0
2005-05-31 09:07:00,7.12,7.13,7.008,7.13,400000.0
2005-05-31 09:08:00,7.112,7.135,6.992,7.054,500000.0
2005-05-31 09:09:00,7.019,7.117,7.019,7.019,450000.0
2005-05-31 09:10:00,7.142,7.149,7.028,7.146,350000.0
2005-05-31 09:11:00,7.136,7.136,7.04,7.072,550000.0
2005-05-31 09:12:00,7.15,7.186,7.077,7.077,550000.0
2005-05-31 09:14:00,7.139,7.173,7.078,7.079,500000.0
2005-05-31 09:15:00,7.088,7.16,7.058,7.128,350000.0
2005-05-31 09:16:00,7.088,7.172,7.039,7.07,350000.0
2005-05-31 09:18:00,7.139,7.182,7.062,7.138,400000.0
2005-05-31 09:19:00,7.172,7.172,7.062,7.143,450000.0
2005-05-31 09:20:00,7.084,7.168,7.045,7.045,450000.0
2005-05-31 09:21:00,7.097,7.159,7.05,7.159,550000.0
2005-05-31 09:22:00,7.127,7.149,7.073,7.149,250000.0
2005-05-31 09:23:00,7.055,7.15,7.023,7.126,450000.0
2005-05-31 09:24:00,7.035,7.158,7.035,7.085,400000.0
2005-05-31 09:25:00,7.156,7.172,7.071,7.086,350000.0
2005-05-31 09:26:00,7.144,7.152,7.078,7.134,300000.0
2005-05-31 09:27:00,7.068,7.159,7.036,7.036,250000.0
2005-05-31 09:28:00,7.065,7.126,7.039,7.118,350000.0
2005-05-31 09:29:00,7.09,7.191,7.046,7.148,500000.0
2005-05-31 09:30:00,7.042,7.13,7.008,7.13,400000.0
2005-05-31 09:31:00,7.126,7.126,7.057,7.111,400000.0
2005-05-31 09:33:00,7.136,7.18,7.045,7.18,450000.0
2005-05-31 09:34:00,7.138,7.157,7.023,7.129,400000.0
2005-05-31 09:35:00,7.038,7.147,7.038,7.147,350000.0
2005-05-31 09:36:00,7.07,7.161,7.008,7.02,500000.0
2005-05-31 09:37:00,7.104,7.148,7.016,7.114,400000.0
2005-05-31 09:38:00,7.071,7.141,7.028,7.141,450000.0
2005-05-31 09:39:00,7.155,7.155,7.012,7.131,500000.0
2005-05-31 09:40:00,7.044,7.15,6.983,7.016,550000.0
2005-05-31 09:41:00,7.128,7.162,7.06,7.06,350000.0
2005-05-31 09:42:00,7.13,7.13,7.02,7.063,400000.0
2005-05-31 09:43:00,7.16,7.179,7.081,7.171,350000.0
2005-05-31 09:44:00,7.055,7.144,7.013,7.072,350000.0
2005-05-31 09:46:00,7.08,7.08,7.06,7.06,100000.0
2005-05-31 09:48:00,7.163,7.163,7.034,7.078,450000.0
2005-05-31 09:49:00,7.103,7.158,7.028,7.074,350000.0
2005-05-31 09:50:00,7.067,7.148,7.025,7.027,500000.0
2005-05-31 09:51:00,7.151,7.168,7.075,7.089,350000.0
2005-05-31 09:52:00,7.144,7.144,6.982,7.093,400000.0
2005-05-31 09:53:00,7.021,7.125,7.021,7.025,400000.0
2005-05-31 09:56:00,7.067,7.157,7.034,7.156,400000.0
2005-05-31 09:58:00,7.044,7.118,7.02,7.079,400000.0
2005-05-31 10:00:00,7.135,7.135,7.008,7.118,550000.0
2005-05-31 10:02:00,7.033,7.159,7.033,7.124,350000.0
2005-05-31 10:03:00,7.114,7.139,7.032,7.053,400000.0
2005-05-31 10:04:00,7.124,7.144,7.056,7.081,400000.0
2005-05-31 10:06:00,7.082,7.154,7.015,7.154,450000.0
2005-05-31 10:07:00,7.117,7.154,7.041,7.071,400000.0
2005-05-31 10:08:00,7.171,7.171,7.043,7.166,300000.0
2005-05-31 10:10:00,7.146,7.159,7.042,7.156,550000.0
2005-05-31 10:12:00,7.133,7.133,7.006,7.09,350000.0
2005-05-31 10:13:00,7.074,7.15,7.01,7.044,500000.0
2005-05-31 10:16:00,7.029,7.165,7.029,7.12,400000.0
2005-05-31 10:18:00,7.027,7.17,7.027,7.158,450000.0
2005-05-31 10:19:00,7.084,7.178,7.046,7.113,400000.0
2005-05-31 10:20:00,7.061,7.121,7.031,7.033,550000.0
2005-05-31 10:22:00,7.027,7.158,7.027,7.081,400000.0
2005-05-31 10:24:00,7.144,7.146,6.987,7.146,900000.0
2005-05-31 10:25:00,7.018,7.137,6.959,7.117,700000.0
2005-05-31 10:26:00,7.137,7.137,7.019,7.019,350000.0
2005-05-31 10:28:00,7.146,7.146,7.046,7.069,350000.0
2005-05-31 10:29:00,7.151,7.151,6.991,7.118,900000.0
2005-05-31 10:30:00,7.072,7.139,7.019,7.07,400000.0
2005-05-31 10:31:00,7.031,7.106,7.031,7.067,350000.0
2005-05-31 10:32:00,7.085,7.141,7.01,7.125,700000.0
2005-05-31 10:33:00,7.13,7.175,7.068,7.175,400000.0
2005-05-31 10:34:00,7.156,7.173,7.019,7.124,500000.0
2005-05-31 10:35:00,7.059,7.183,7.046,7.097,400000.0
2005-05-31 10:36:00,7.058,7.149,7.024,7.041,500000.0
2005-05-31 10:37:00,7.15,7.171,7.03,7.076,400000.0
2005-05-31 10:38:00,7.01,7.124,7.01,7.105,400000.0
2005-05-31 10:39:00,7.115,7.153,7.009,7.009,650000.0
2005-05-31 10:40:00,7.108,7.115,7.002,7.115,550000.0
2005-05-31 10:42:00,7.103,7.153,7.019,7.093,750000.0
2005-05-31 10:44:00,7.073,7.144,6.997,7.122,900000.0
2005-05-31 10:45:00,7.132,7.163,7.028,7.097,350000.0
2005-05-31 10:46:00,7.123,7.183,7.073,7.164,400000.0
2005-05-31 10:47:00,7.138,7.204,7.032,7.032,350000.0
2005-05-31 10:48:00,7.069,7.163,7.011,7.15,450000.0
2005-05-31 10:49:00,7.124,7.124,6.955,7.0,600000.0
2005-05-31 10:50:00,7.109,7.161,7.037,7.037,800000.0
2005-05-31 10:52:00,7.116,7.157,7.004,7.114,950000.0
2005-05-31 10:53:00,7.096,7.167,7.026,7.076,500000.0
2005-05-31 10:56:00,7.101,7.167,7.018,7.159,400000.0
2005-05-31 10:57:00,7.118,7.155,7.023,7.124,450000.0
2005-05-31 10:58:00,7.038,7.111,6.96,7.044,350000.0
2005-05-31 10:59:00,7.086,7.149,6.998,6.998,450000.0
2005-05-31 11:00:00,7.094,7.188,7.035,7.055,350000.0
2005-05-31 11:01:00,7.002,7.155,7.002,7.1,500000.0
2005-05-31 11:02:00,7.152,7.152,7.015,7.083,400000.0
2005-05-31 11:03:00,7.078,7.196,7.042,7.078,550000.0
2005-05-31 11:04:00,7.161,7.161,7.053,7.152,400000.0
2005-05-31 11:06:00,7.125,7.158,7.029,7.029,350000.0
2005-05-31 11:08:00,7.052,7.159,7.032,7.154,350000.0
2005-05-31 11:10:00,7.02,7.142,7.02,7.069,400000.0
2005-05-31 11:12:00,7.133,7.172,7.058,7.125,550000.0
2005-05-31 11:14:00,7.056,7.149,7.027,7.149,400000.0
2005-05-31 11:16:00,7.094,7.169,7.094,7.146,500000.0
2005-05-31 11:18:00,7.068,7.118,7.068,7.097,350000.0
2005-05-31 11:19:00,7.036,7.141,6.98,7.141,550000.0
2005-05-31 11:20:00,7.116,7.143,7.029,7.064,400000.0
2005-05-31 11:21:00,7.145,7.145,7.018,7.126,450000.0
2005-05-31 11:22:00,7.167,7.186,7.036,7.037,400000.0
2005-05-31 11:23:00,7.003,7.169,7.003,7.048,500000.0
2005-05-31 11:24:00,7.104,7.124,7.001,7.095,550000.0
2005-05-31 11:25:00,7.035,7.153,7.008,7.036,550000.0
2005-05-31 11:26:00,7.131,7.156,7.049,7.148,400000.0
2005-05-31 11:27:00,7.027,7.139,7.027,7.139,500000.0
2005-05-31 11:30:00,7.148,7.178,7.048,7.048,500000.0
2005-05-31 11:32:00,7.11,7.129,7.056,7.056,450000.0
2005-05-31 11:33:00,7.035,7.153,7.035,7.101,350000.0
2005-05-31 11:34:00,7.043,7.168,7.043,7.124,550000.0
2005-05-31 11:36:00,7.057,7.19,7.007,7.077,550000.0
2005-05-31 11:38:00,7.116,7.17,7.076,7.138,400000.0
2005-05-31 11:40:00,7.076,7.193,7.034,7.125,400000.0
2005-05-31 11:42:00,7.031,7.131,7.031,7.126,350000.0
2005-05-31 11:43:00,7.151,7.151,7.045,7.139,350000.0
2005-05-31 11:44:00,7.145,7.165,7.046,7.123,450000.0
2005-05-31 11:45:00,7.039,7.141,7.039,7.117,550000.0
2005-05-31 11:47:00,7.08,7.132,6.99,7.106,500000.0
2005-05-31 11:49:00,7.135,7.162,7.039,7.086,350000.0
2005-05-31 11:50:00,7.086,7.144,7.017,7.144,350000.0
2005-05-31 11:51:00,7.024,7.177,7.024,7.141,450000.0
2005-05-31 11:52:00,7.067,7.174,7.034,7.171,450000.0
2005-05-31 11:53:00,7.023,7.146,7.023,7.048,400000.0
2005-05-31 11:55:00,7.103,7.16,7.021,7.135,350000.0
2005-05-31 11:56:00,7.068,7.138,7.062,7.068,350000.0
2005-05-31 11:57:00,7.121,7.121,7.006,7.086,450000.0
2005-05-31 11:59:00,7.114,7.153,7.021,7.065,450000.0
2005-05-31 12:00:00,7.097,7.102,7.018,7.018,350000.0
2005-05-31 12:01:00,7.123,7.123,6.996,7.025,500000.0
2005-05-31 12:02:00,7.132,7.175,7.017,7.017,400000.0
2005-05-31 12:04:00,7.068,7.15,7.03,7.03,350000.0
2005-05-31 12:05:00,7.106,7.135,7.011,7.05,350000.0
2005-05-31 12:06:00,7.117,7.139,7.072,7.139,350000.0
2005-05-31 12:07:00,7.132,7.132,6.978,7.076,450000.0
2005-05-31 12:08:00,7.121,7.121,6.984,7.12,450000.0
2005-05-31 12:09:00,7.023,7.104,7.02,7.056,350000.0
2005-05-31 12:10:00,7.108,7.136,7.036,7.083,400000.0
2005-05-31 12:11:00,7.049,7.081,6.99,7.011,300000.0
2005-05-31 12:12:00,7.017,7.161,7.017,7.029,350000.0
2005-05-31 12:13:00,7.101,7.145,7.034,7.106,400000.0
2005-05-31 12:14:00,7.093,7.122,6.976,7.013,550000.0
2005-05-31 12:15:00,7.052,7.121,6.986,7.036,400000.0
2005-05-31 12:16:00,7.056,7.121,7.005,7.057,400000.0
2005-05-31 12:17:00,7.105,7.13,7.069,7.119,400000.0
2005-05-31 12:18:00,7.104,7.104,7.021,7.023,450000.0
2005-05-31 12:19:00,7.045,7.069,6.96,6.998,450000.0
2005-05-31 12:20:00,7.044,7.143,6.956,7.034,500000.0
2005-05-31 12:21:00,7.099,7.134,7.014,7.098,500000.0
2005-05-31 12:22:00,7.13,7.13,7.014,7.085,400000.0
2005-05-31 12:23:00,7.127,7.138,7.011,7.018,400000.0
2005-05-31 12:24:00,7.138,7.138,7.038,7.105,600000.0
2005-05-31 12:25:00,7.12,7.12,7.003,7.094,450000.0
2005-05-31 12:26:00,7.107,7.107,6.996,7.036,450000.0
2005-05-31 12:27:00,7.091,7.14,7.026,7.11,550000.0
2005-05-31 12:28:00,7.101,7.124,7.002,7.062,500000.0
2005-05-31 12:30:00,6.999,7.122,6.995,7.122,450000.0
2005-05-31 12:31:00,7.094,7.101,7.037,7.09,350000.0
2005-05-31 12:32:00,7.002,7.14,7.002,7.027,300000.0
2005-05-31 12:33:00,7.008,7.123,7.003,7.003,450000.0
2005-05-31 12:34:00,6.98,7.126,6.98,7.007,450000.0
2005-05-31 12:36:00,7.123,7.123,6.979,7.079,350000.0
2005-05-31 12:37:00,7.125,7.125,7.014,7.021,500000.0
2005-05-31 12:38:00,7.079,7.111,6.969,7.051,450000.0
2005-05-31 12:39:00,7.087,7.123,6.968,7.057,450000.0
2005-05-31 12:40:00,7.032,7.134,6.973,7.037,450000.0
2005-05-31 12:42:00,6.976,7.103,6.966,7.035,550000.0
2005-05-31 12:43:00,7.013,7.085,6.978,7.004,500000.0
2005-05-31 12:44:00,7.04,7.088,6.95,6.97,450000.0
2005-05-31 12:45:00,7.016,7.108,6.967,7.024,400000.0
2005-05-31 12:46:00,6.981,7.1,6.97,6.97,500000.0
2005-05-31 12:47:00,7.009,7.098,6.958,7.018,350000.0
2005-05-31 12:48:00,6.989,7.072,6.938,7.072,550000.0
2005-05-31 12:49:00,7.034,7.105,6.975,6.986,450000.0
2005-05-31 12:50:00,7.012,7.094,6.962,6.992,400000.0
2005-05-31 12:51:00,6.996,7.133,6.992,7.111,500000.0
2005-05-31 12:52:00,7.021,7.102,6.991,7.069,500000.0
2005-05-31 12:53:00,6.979,7.076,6.979,7.074,500000.0
2005-05-31 12:54:00,7.082,7.082,6.946,7.01,450000.0
2005-05-31 12:55:00,7.016,7.087,6.97,7.087,450000.0
2005-05-31 12:56:00,7.069,7.103,6.986,6.998,450000.0
2005-05-31 12:57:00,7.076,7.181,6.998,6.998,400000.0
2005-05-31 12:58:00,7.01,7.063,6.931,6.954,400000.0
2005-05-31 12:59:00,7.015,7.064,6.948,7.062,450000.0
2005-05-31 13:00:00,7.07,7.086,6.964,7.014,500000.0
2005-05-31 13:01:00,6.964,7.09,6.964,7.027,400000.0
2005-05-31 13:02:00,6.967,7.095,6.967,7.038,400000.0
2005-05-31 13:03:00,7.033,7.106,6.978,6.978,450000.0
2005-05-31 13:04:00,7.031,7.094,6.968,6.968,450000.0
2005-05-31 13:05:00,6.952,7.066,6.952,7.066,400000.0
2005-05-31 13:06:00,7.116,7.116,6.985,7.072,450000.0
2005-05-31 13:07:00,7.1,7.1,6.94,7.017,500000.0
2005-05-31 13:08:00,6.993,7.1,6.971,6.986,400000.0
2005-05-31 13:10:00,7.067,7.157,6.999,7.004,500000.0
2005-05-31 13:11:00,7.008,7.126,7.008,7.072,400000.0
2005-05-31 13:12:00,7.075,7.12,6.978,6.978,550000.0
2005-05-31 13:14:00,6.959,7.098,6.959,7.081,350000.0
2005-05-31 13:15:00,7.015,7.083,6.95,7.065,400000.0
2005-05-31 13:16:00,7.09,7.09,6.983,7.073,350000.0
2005-05-31 13:17:00,7.108,7.137,7.041,7.125,450000.0
2005-05-31 13:18:00,6.966,7.144,6.966,7.104,400000.0
2005-05-31 13:19:00,7.026,7.121,6.991,7.007,400000.0
2005-05-31 13:20:00,7.001,7.08,6.959,7.026,500000.0
2005-05-31 13:21:00,6.971,7.068,6.971,6.989,350000.0
2005-05-31 13:22:00,7.03,7.134,7.019,7.038,400000.0
2005-05-31 13:23:00,7.039,7.11,6.994,7.001,350000.0
2005-05-31 13:24:00,7.082,7.111,6.98,7.016,450000.0
2005-05-31 13:25:00,7.095,7.144,7.038,7.144,350000.0
2005-05-31 13:26:00,7.062,7.149,6.976,7.024,550000.0
2005-05-31 13:27:00,7.006,7.104,7.006,7.068,500000.0
2005-05-31 13:28:00,7.072,7.123,6.992,7.028,400000.0
2005-05-31 13:29:00,7.092,7.118,6.968,7.077,350000.0
2005-05-31 13:30:00,7.091,7.091,6.937,6.972,450000.0
2005-05-31 13:32:00,7.025,7.134,6.995,6.995,500000.0
2005-05-31 13:33:00,7.03,7.1,7.003,7.05,350000.0
2005-05-31 13:34:00,7.015,7.142,7.006,7.028,350000.0
2005-05-31 13:35:00,7.102,7.197,7.049,7.049,400000.0
2005-05-31 13:36:00,7.036,7.054,6.921,7.029,450000.0
2005-05-31 13:37:00,6.945,7.032,6.931,7.032,350000.0
2005-05-31 13:38:00,7.005,7.095,6.971,7.095,400000.0
2005-05-31 13:39:00,7.064,7.112,7.002,7.081,500000.0
2005-05-31 13:40:00,7.08,7.116,6.992,7.103,350000.0
2005-05-31 13:42:00,7.077,7.084,6.984,7.054,350000.0
2005-05-31 13:43:00,7.079,7.107,6.977,7.075,500000.0
2005-05-31 13:46:00,7.023,7.098,6.997,7.043,450000.0
2005-05-31 13:47:00,6.954,7.091,6.954,7.058,150000.0
2005-05-31 13:48:00,7.067,7.099,6.992,7.068,400000.0
2005-05-31 13:49:00,6.968,7.1,6.968,7.071,350000.0
2005-05-31 13:50:00,7.021,7.056,6.994,7.056,450000.0
2005-05-31 13:51:00,7.097,7.099,6.992,6.992,350000.0
2005-05-31 13:52:00,7.105,7.113,6.981,7.08,350000.0
2005-05-31 13:53:00,7.004,7.103,6.963,7.017,450000.0
2005-05-31 13:55:00,7.06,7.11,7.04,7.075,350000.0
2005-05-31 13:56:00,7.099,7.1,6.965,6.965,400000.0
2005-05-31 13:57:00,7.039,7.126,7.009,7.009,400000.0
2005-05-31 13:59:00,6.944,7.069,6.921,7.035,350000.0
2005-05-31 14:00:00,7.04,7.084,6.967,7.027,550000.0
2005-05-31 14:01:00,7.039,7.099,6.973,7.099,700000.0
2005-05-31 14:02:00,7.127,7.18,7.021,7.076,700000.0
2005-05-31 14:03:00,7.029,7.105,7.01,7.088,500000.0
2005-05-31 14:04:00,7.003,7.117,7.003,7.112,550000.0
2005-05-31 14:06:00,7.073,7.08,6.964,7.067,350000.0
2005-05-31 14:07:00,7.066,7.115,6.981,7.077,400000.0
2005-05-31 14:08:00,7.028,7.096,6.976,7.036,400000.0
2005-05-31 14:09:00,6.949,7.084,6.949,7.007,550000.0
2005-05-31 14:10:00,6.97,7.062,6.97,7.024,350000.0
2005-05-31 14:11:00,7.055,7.088,7.03,7.088,400000.0
2005-05-31 14:12:00,7.092,7.125,7.081,7.115,450000.0
2005-05-31 14:13:00,7.081,7.081,6.982,7.004,350000.0
2005-05-31 14:14:00,6.981,7.069,6.938,7.015,500000.0
2005-05-31 14:15:00,6.956,7.096,6.944,6.989,500000.0
2005-05-31 14:17:00,7.066,7.103,7.004,7.032,450000.0
2005-05-31 14:18:00,7.004,7.133,7.004,7.133,400000.0
2005-05-31 14:19:00,7.098,7.131,7.006,7.126,500000.0
2005-05-31 14:20:00,7.012,7.115,7.012,7.027,350000.0
2005-05-31 14:21:00,7.031,7.143,7.018,7.073,450000.0
2005-05-31 14:22:00,7.086,7.115,6.969,7.115,450000.0
2005-05-31 14:24:00,7.114,7.12,7.026,7.109,400000.0
2005-05-31 14:25:00,7.042,7.085,7.004,7.033,350000.0
2005-05-31 14:26:00,7.075,7.147,7.027,7.071,350000.0
2005-05-31 14:27:00,7.046,7.134,6.975,7.134,400000.0
2005-05-31 14:28:00,7.135,7.151,7.071,7.102,400000.0
2005-05-31 14:29:00,7.098,7.144,7.014,7.122,350000.0
2005-05-31 14:30:00,7.076,7.155,7.021,7.021,550000.0
2005-05-31 14:31:00,7.041,7.146,7.041,7.132,400000.0
2005-05-31 14:32:00,7.105,7.13,7.017,7.064,500000.0
2005-05-31 14:33:00,7.139,7.17,7.024,7.078,300000.0
2005-05-31 14:34:00,7.121,7.182,7.067,7.11,450000.0
2005-05-31 14:35:00,7.128,7.148,7.074,7.074,350000.0
2005-05-31 14:36:00,7.111,7.138,7.038,7.138,400000.0
2005-05-31 14:37:00,7.043,7.142,6.981,7.142,550000.0
2005-05-31 14:38:00,7.126,7.173,7.052,7.102,400000.0
2005-05-31 14:39:00,7.106,7.135,6.981,7.003,500000.0
2005-05-31 14:40:00,7.097,7.167,7.05,7.086,400000.0
2005-05-31 14:41:00,7.053,7.16,7.053,7.138,550000.0
2005-05-31 14:42:00,7.02,7.154,7.02,7.133,400000.0
2005-05-31 14:43:00,7.127,7.165,7.031,7.165,500000.0
2005-05-31 14:44:00,7.074,7.15,7.066,7.135,450000.0
2005-05-31 14:45:00,7.111,7.155,7.08,7.152,400000.0
2005-05-31 14:46:00,7.135,7.154,7.056,7.081,350000.0
2005-05-31 14:47:00,7.146,7.169,7.055,7.151,350000.0
2005-05-31 14:48:00,7.132,7.18,7.084,7.154,400000.0
2005-05-31 14:49:00,7.163,7.174,7.035,7.035,500000.0
2005-05-31 14:50:00,7.084,7.177,7.044,7.044,400000.0
2005-05-31 14:51:00,7.168,7.181,7.068,7.137,350000.0
2005-05-31 14:52:00,7.201,7.201,7.098,7.122,450000.0
2005-05-31 14:53:00,7.084,7.161,7.054,7.121,400000.0
2005-05-31 14:54:00,7.025,7.158,7.025,7.07,550000.0
2005-05-31 14:55:00,7.136,7.163,7.052,7.052,450000.0
2005-05-31 14:56:00,7.162,7.201,7.069,7.179,550000.0
2005-05-31 14:57:00,7.178,7.186,7.082,7.159,450000.0
2005-05-31 14:58:00,7.084,7.15,7.06,7.129,400000.0
2005-05-31 14:59:00,7.072,7.158,7.012,7.158,550000.0
2005-05-31 15:00:00,7.041,7.186,7.041,7.085,450000.0
2005-05-31 15:01:00,7.128,7.191,7.074,7.162,450000.0
2005-05-31 15:02:00,7.045,7.147,7.027,7.099,450000.0
2005-05-31 15:03:00,7.138,7.19,7.053,7.19,500000.0
2005-05-31 15:04:00,7.112,7.198,7.076,7.081,550000.0
2005-05-31 15:05:00,7.067,7.17,7.065,7.086,550000.0
2005-05-31 15:06:00,7.141,7.145,7.109,7.109,400000.0
2005-05-31 15:07:00,7.033,7.149,7.002,7.115,350000.0
2005-05-31 15:08:00,7.043,7.186,7.036,7.135,500000.0
2005-05-31 15:09:00,7.146,7.163,7.047,7.057,450000.0
2005-05-31 15:10:00,7.091,7.173,7.039,7.074,400000.0
2005-05-31 15:11:00,7.074,7.188,7.04,7.056,500000.0
2005-05-31 15:12:00,7.129,7.159,7.085,7.085,500000.0
2005-05-31 15:13:00,7.134,7.177,7.08,7.172,400000.0
2005-05-31 15:14:00,7.085,7.155,7.03,7.107,450000.0
2005-05-31 15:15:00,7.024,7.157,7.02,7.105,400000.0
2005-05-31 15:16:00,7.059,7.176,7.053,7.084,500000.0
2005-05-31 15:17:00,7.122,7.198,7.06,7.123,450000.0
2005-05-31 15:18:00,7.179,7.179,7.079,7.115,400000.0
2005-05-31 15:19:00,7.125,7.188,7.105,7.148,450000.0
2005-05-31 15:20:00,7.101,7.152,7.051,7.152,400000.0
2005-05-31 15:21:00,7.134,7.172,7.031,7.172,550000.0
2005-05-31 15:22:00,7.141,7.178,7.098,7.137,450000.0
2005-05-31 15:23:00,7.089,7.178,7.089,7.153,400000.0
2005-05-31 15:24:00,7.139,7.164,7.049,7.154,350000.0
2005-05-31 15:25:00,7.17,7.17,7.057,7.126,350000.0
2005-05-31 15:26:00,7.052,7.17,7.052,7.078,550000.0
2005-05-31 15:27:00,7.081,7.172,7.063,7.087,350000.0
2005-05-31 15:28:00,7.064,7.182,7.064,7.134,350000.0
2005-05-31 15:29:00,7.123,7.162,7.039,7.107,450000.0
2005-05-31 15:30:00,7.14,7.163,7.059,7.14,450000.0
2005-05-31 15:31:00,7.087,7.163,7.056,7.072,500000.0
2005-05-31 15:32:00,7.078,7.138,7.038,7.127,450000.0
2005-05-31 15:33:00,7.101,7.101,7.005,7.101,400000.0
2005-05-31 15:34:00,7.046,7.167,7.023,7.023,400000.0
2005-05-31 15:35:00,7.101,7.147,7.066,7.095,400000.0
2005-05-31 15:36:00,7.124,7.18,7.062,7.177,550000.0
2005-05-31 15:37:00,7.052,7.186,7.052,7.132,400000.0
2005-05-31 15:38:00,7.103,7.168,7.084,7.085,450000.0
2005-05-31 15:39:00,7.184,7.204,7.077,7.077,550000.0
2005-05-31 15:42:00,7.157,7.157,7.066,7.084,350000.0
2005-05-31 15:43:00,7.098,7.135,7.025,7.03,450000.0
2005-05-31 15:44:00,7.151,7.17,7.067,7.148,350000.0
2005-05-31 15:45:00,7.172,7.172,7.061,7.156,450000.0
2005-05-31 15:46:00,7.05,7.15,7.03,7.058,400000.0
2005-05-31 15:47:00,7.151,7.176,7.03,7.061,550000.0
2005-05-31 15:48:00,7.084,7.154,7.053,7.062,350000.0
2005-05-31 15:49:00,7.128,7.178,7.115,7.178,350000.0
2005-05-31 15:50:00,7.067,7.196,7.067,7.163,550000.0
2005-05-31 15:51:00,7.127,7.155,7.024,7.037,350000.0
2005-05-31 15:52:00,7.042,7.193,7.041,7.053,350000.0
2005-05-31 15:53:00,7.142,7.164,7.052,7.123,500000.0
2005-05-31 15:54:00,7.144,7.156,7.094,7.156,450000.0
2005-05-31 15:55:00,7.064,7.234,7.064,7.157,500000.0
2005-05-31 15:56:00,6.992,7.145,6.992,7.088,450000.0
2005-05-31 15:57:00,7.081,7.12,7.045,7.097,450000.0
2005-05-31 15:58:00,7.08,7.194,7.08,7.194,500000.0
2005-05-31 15:59:00,7.166,7.173,7.074,7.093,450000.0
2005-05-31 16:00:00,7.156,7.223,7.044,7.14,500000.0
2005-05-31 16:01:00,7.147,7.147,7.038,7.038,400000.0
2005-05-31 16:02:00,7.08,7.209,7.053,7.115,550000.0
2005-05-31 16:04:00,7.021,7.159,7.021,7.131,550000.0
2005-05-31 16:05:00,7.172,7.172,7.046,7.126,400000.0
2005-05-31 16:06:00,7.064,7.172,7.03,7.126,350000.0
2005-05-31 16:07:00,7.094,7.192,7.081,7.081,500000.0
2005-05-31 16:08:00,7.057,7.16,7.057,7.095,550000.0
2005-05-31 16:09:00,7.053,7.178,7.048,7.178,350000.0
2005-05-31 16:10:00,7.131,7.135,7.019,7.135,500000.0
2005-05-31 16:11:00,7.024,7.149,7.02,7.02,500000.0
2005-05-31 16:12:00,7.079,7.134,7.047,7.093,350000.0
2005-05-31 16:13:00,7.073,7.172,7.034,7.172,450000.0
2005-05-31 16:14:00,7.171,7.171,7.013,7.085,500000.0
2005-05-31 16:15:00,7.179,7.185,7.062,7.062,350000.0
2005-05-31 16:16:00,7.114,7.177,7.059,7.146,550000.0
2005-05-31 16:17:00,7.136,7.145,7.034,7.034,350000.0
2005-05-31 16:18:00,7.177,7.216,7.087,7.172,400000.0
2005-05-31 16:19:00,7.182,7.193,7.082,7.144,450000.0
2005-05-31 16:20:00,7.194,7.24,7.106,7.106,550000.0
2005-05-31 16:21:00,7.111,7.192,7.06,7.165,500000.0
2005-05-31 16:22:00,7.158,7.168,7.074,7.121,450000.0
2005-05-31 16:23:00,7.093,7.212,7.093,7.094,400000.0
2005-05-31 16:24:00,7.17,7.212,7.085,7.212,550000.0
2005-05-31 16:25:00,7.18,7.2,7.123,7.199,350000.0
2005-05-31 16:26:00,7.157,7.197,7.062,7.062,550000.0
2005-05-31 16:27:00,7.085,7.196,7.085,7.165,400000.0
2005-05-31 16:28:00,7.179,7.212,7.133,7.14,400000.0
2005-05-31 16:29:00,7.185,7.222,7.157,7.221,350000.0
2005-05-31 16:30:00,7.09,7.18,7.062,7.16,550000.0
2005-05-31 16:31:00,7.112,7.208,7.063,7.118,400000.0
2005-05-31 16:33:00,7.086,7.192,7.086,7.11,350000.0
2005-05-31 16:34:00,7.139,7.199,7.098,7.189,350000.0
2005-05-31 16:35:00,7.105,7.211,7.069,7.1,500000.0
2005-05-31 16:36:00,7.201,7.201,7.109,7.112,500000.0
2005-05-31 16:37:00,7.195,7.202,7.106,7.116,500000.0
2005-05-31 16:38:00,7.053,7.219,7.053,7.083,450000.0
2005-05-31 16:39:00,7.125,7.205,7.123,7.2,500000.0
2005-05-31 16:40:00,7.158,7.158,7.072,7.126,350000.0
2005-05-31 16:41:00,7.113,7.188,7.113,7.117,350000.0
2005-05-31 16:42:00,7.126,7.226,7.094,7.216,500000.0
2005-05-31 16:44:00,7.224,7.224,7.094,7.094,400000.0
2005-05-31 16:45:00,7.094,7.174,7.094,7.136,400000.0
2005-05-31 16:46:00,7.124,7.18,7.119,7.18,350000.0
2005-05-31 16:47:00,7.117,7.212,7.084,7.115,600000.0
2005-05-31 16:48:00,7.179,7.208,7.065,7.147,500000.0
2005-05-31 16:49:00,7.172,7.219,7.091,7.091,450000.0
2005-05-31 16:50:00,7.179,7.208,7.059,7.059,250000.0
2005-05-31 16:51:00,7.179,7.199,7.078,7.078,400000.0
2005-05-31 16:52:00,7.097,7.193,7.083,7.193,450000.0
2005-05-31 16:53:00,7.087,7.177,7.055,7.101,350000.0
2005-05-31 16:54:00,7.104,7.221,7.094,7.102,450000.0
2005-05-31 16:55:00,7.173,7.2,7.085,7.125,550000.0
2005-05-31 16:56:00,7.107,7.187,7.074,7.081,400000.0
2005-05-31 16:57:00,7.106,7.221,7.091,7.091,400000.0
2005-05-31 16:58:00,7.104,7.217,7.098,7.161,500000.0
2005-05-31 16:59:00,7.129,7.213,7.118,7.123,400000.0
2005-05-31 17:00:00,7.176,7.176,7.059,7.059,350000.0
2005-05-31 17:01:00,7.108,7.191,7.049,7.099,500000.0
2005-05-31 17:02:00,7.104,7.193,7.085,7.144,400000.0
2005-05-31 17:03:00,7.13,7.193,7.097,7.167,500000.0
2005-05-31 17:04:00,7.127,7.206,7.083,7.142,350000.0
2005-05-31 17:05:00,7.208,7.213,7.041,7.143,400000.0
2005-05-31 17:06:00,7.209,7.209,7.041,7.151,350000.0
2005-05-31 17:07:00,7.175,7.202,7.086,7.139,500000.0
2005-05-31 17:08:00,7.061,7.209,7.061,7.124,500000.0
2005-05-31 17:09:00,7.118,7.175,7.046,7.104,550000.0
2005-05-31 17:10:00,7.169,7.203,7.088,7.159,350000.0
2005-05-31 17:11:00,7.203,7.218,7.074,7.086,400000.0
2005-05-31 17:12:00,7.161,7.195,7.09,7.103,400000.0
2005-05-31 17:13:00,7.188,7.244,7.115,7.128,450000.0
2005-05-31 17:14:00,7.138,7.225,7.103,7.184,550000.0
2005-05-31 17:15:00,7.095,7.194,7.076,7.144,350000.0
2005-05-31 17:16:00,7.179,7.179,7.034,7.129,450000.0
2005-05-31 17:17:00,7.104,7.217,7.073,7.194,500000.0
2005-05-31 17:18:00,7.148,7.187,7.101,7.187,350000.0
2005-05-31 17:19:00,7.081,7.239,7.076,7.185,450000.0
2005-05-31 17:20:00,7.15,7.206,7.076,7.091,350000.0
2005-05-31 17:21:00,7.186,7.186,7.111,7.111,100000.0
2005-05-31 17:22:00,7.09,7.233,7.079,7.166,400000.0
2005-05-31 17:23:00,7.088,7.174,7.083,7.167,550000.0
2005-05-31 17:24:00,7.174,7.181,7.091,7.102,350000.0
2005-05-31 17:25:00,7.169,7.213,7.086,7.213,400000.0
2005-05-31 17:26:00,7.116,7.222,7.116,7.166,450000.0
2005-05-31 17:27:00,7.177,7.202,7.095,7.174,400000.0
2005-05-31 17:28:00,7.116,7.186,7.066,7.066,550000.0
2005-05-31 17:29:00,7.102,7.212,7.102,7.198,500000.0
2005-05-31 17:30:00,7.072,7.229,7.072,7.2,450000.0
2005-05-31 17:32:00,7.093,7.219,7.092,7.162,400000.0
2005-05-31 17:33:00,7.145,7.183,7.061,7.183,400000.0
2005-05-31 17:34:00,7.185,7.216,7.074,7.21,450000.0
2005-05-31 17:36:00,7.169,7.199,7.062,7.195,450000.0
2005-05-31 17:37:00,7.198,7.198,7.072,7.157,550000.0
2005-05-31 17:38:00,7.13,7.218,7.125,7.129,400000.0
2005-05-31 17:39:00,7.182,7.215,7.12,7.12,350000.0
2005-05-31 17:40:00,7.112,7.217,7.112,7.2,500000.0
2005-05-31 17:41:00,7.083,7.083,7.083,7.083,50000.0
2005-05-31 17:42:00,7.076,7.195,7.07,7.165,500000.0
2005-05-31 17:43:00,7.2,7.2,7.026,7.066,400000.0
2005-05-31 17:44:00,7.177,7.238,7.101,7.17,450000.0
2005-05-31 17:45:00,7.087,7.167,7.065,7.109,550000.0
2005-05-31 17:46:00,7.143,7.222,7.103,7.183,500000.0
2005-05-31 17:47:00,7.165,7.182,7.043,7.103,400000.0
2005-05-31 17:48:00,7.192,7.207,7.097,7.207,400000.0
2005-05-31 17:49:00,7.157,7.196,7.108,7.164,350000.0
2005-05-31 17:50:00,7.181,7.199,7.09,7.09,550000.0
2005-05-31 17:51:00,7.123,7.202,7.06,7.125,550000.0
2005-05-31 17:52:00,7.16,7.16,7.03,7.053,350000.0
2005-05-31 17:53:00,7.131,7.169,7.096,7.096,500000.0
2005-05-31 17:54:00,7.106,7.187,7.057,7.187,350000.0
2005-05-31 17:56:00,7.058,7.141,7.027,7.086,400000.0
2005-05-31 17:57:00,7.168,7.195,7.097,7.152,400000.0
2005-05-31 17:58:00,7.172,7.181,7.096,7.14,450000.0
2005-05-31 17:59:00,7.073,7.192,7.069,7.192,350000.0
2005-05-31 18:00:00,7.101,7.218,7.075,7.171,350000.0
2005-05-31 18:01:00,7.168,7.222,7.08,7.142,450000.0
2005-05-31 18:02:00,7.123,7.243,7.123,7.189,500000.0
2005-05-31 18:03:00,7.15,7.176,7.124,7.168,350000.0
2005-05-31 18:04:00,7.225,7.225,7.107,7.162,400000.0
2005-05-31 18:05:00,7.123,7.224,7.087,7.224,550000.0
2005-05-31 18:06:00,7.166,7.235,7.099,7.099,450000.0
2005-05-31 18:07:00,7.24,7.24,7.109,7.225,400000.0
2005-05-31 18:08:00,7.124,7.228,7.095,7.228,300000.0
2005-05-31 18:09:00,7.171,7.248,7.114,7.235,550000.0
2005-05-31 18:10:00,7.162,7.242,7.095,7.18,450000.0
2005-05-31 18:11:00,7.134,7.239,7.101,7.218,450000.0
2005-05-31 18:12:00,7.257,7.257,7.127,7.208,550000.0
2005-05-31 18:13:00,7.175,7.293,7.174,7.293,350000.0
2005-05-31 18:14:00,7.185,7.289,7.185,7.266,400000.0
2005-05-31 18:15:00,7.266,7.294,7.207,7.294,400000.0
2005-05-31 18:16:00,7.183,7.318,7.164,7.195,400000.0
2005-05-31 18:17:00,7.285,7.329,7.181,7.319,550000.0
2005-05-31 18:18:00,7.269,7.334,7.187,7.187,500000.0
2005-05-31 18:19:00,7.274,7.295,7.189,7.189,400000.0
2005-05-31 18:20:00,7.197,7.297,7.177,7.286,400000.0
2005-05-31 18:21:00,7.252,7.312,7.221,7.284,550000.0
2005-05-31 18:22:00,7.215,7.304,7.215,7.24,400000.0
2005-05-31 18:23:00,7.33,7.354,7.249,7.319,400000.0
2005-05-31 18:24:00,7.314,7.333,7.233,7.328,400000.0
2005-05-31 18:25:00,7.247,7.318,7.191,7.217,500000.0
2005-05-31 18:26:00,7.227,7.318,7.212,7.318,550000.0
2005-05-31 18:27:00,7.313,7.313,7.219,7.283,550000.0
2005-05-31 18:28:00,7.268,7.28,7.162,7.28,350000.0
2005-05-31 18:29:00,7.244,7.329,7.199,7.329,350000.0
2005-05-31 18:30:00,7.29,7.326,7.173,7.264,450000.0
2005-05-31 18:31:00,7.284,7.294,7.186,7.282,350000.0
2005-05-31 18:32:00,7.223,7.267,7.135,7.206,450000.0
2005-05-31 18:33:00,7.268,7.307,7.2,7.2,300000.0
2005-05-31 18:34:00,7.27,7.321,7.194,7.321,400000.0
2005-05-31 18:35:00,7.259,7.328,7.247,7.247,350000.0
2005-05-31 18:40:00,7.316,7.354,7.237,7.295,250000.0
2005-05-31 18:41:00,7.285,7.35,7.272,7.33,500000.0
2005-05-31 18:42:00,7.298,7.37,7.244,7.283,550000.0
2005-05-31 18:43:00,7.323,7.361,7.223,7.361,400000.0
2005-05-31 18:44:00,7.338,7.363,7.257,7.303,500000.0
2005-05-31 18:45:00,7.271,7.381,7.271,7.334,350000.0
2005-05-31 18:46:00,7.253,7.358,7.221,7.358,350000.0
2005-05-31 18:47:00,7.217,7.333,7.217,7.333,400000.0
2005-05-31 18:48:00,7.349,7.37,7.305,7.348,350000.0
2005-05-31 18:50:00,7.274,7.274,7.274,7.274,50000.0
2005-05-31 18:51:00,7.371,7.418,7.309,7.309,450000.0
2005-05-31 18:52:00,7.336,7.402,7.251,7.394,550000.0
2005-05-31 18:53:00,7.358,7.39,7.318,7.379,450000.0
2005-05-31 18:54:00,7.371,7.407,7.292,7.297,550000.0
2005-05-31 18:55:00,7.307,7.407,7.29,7.362,350000.0
2005-05-31 18:56:00,7.406,7.407,7.283,7.407,500000.0
2005-05-31 18:57:00,7.422,7.422,7.305,7.395,450000.0
2005-05-31 18:59:00,7.324,7.372,7.324,7.356,450000.0
2005-05-31 19:00:00,7.345,7.421,7.291,7.419,350000.0
2005-05-31 19:01:00,7.32,7.382,7.287,7.358,500000.0
2005-05-31 19:02:00,7.334,7.395,7.282,7.282,400000.0
2005-05-31 19:03:00,7.391,7.391,7.3,7.305,350000.0
2005-05-31 19:04:00,7.346,7.43,7.294,7.43,450000.0
2005-05-31 19:05:00,7.374,7.42,7.303,7.303,500000.0
2005-05-31 19:06:00,7.417,7.444,7.331,7.444,400000.0
2005-05-31 19:08:00,7.351,7.442,7.338,7.338,350000.0
2005-05-31 19:10:00,7.359,7.415,7.283,7.415,600000.0
2005-05-31 19:12:00,7.316,7.393,7.272,7.378,400000.0
2005-05-31 19:13:00,7.367,7.457,7.302,7.356,400000.0
2005-05-31 19:14:00,7.306,7.399,7.271,7.377,400000.0
2005-05-31 19:15:00,7.308,7.404,7.281,7.404,550000.0
2005-05-31 19:16:00,7.417,7.417,7.311,7.311,500000.0
2005-05-31 19:17:00,7.405,7.455,7.364,7.397,500000.0
2005-05-31 19:18:00,7.314,7.449,7.314,7.33,450000.0
2005-05-31 19:19:00,7.425,7.465,7.345,7.434,450000.0
2005-05-31 19:20:00,7.363,7.395,7.298,7.395,400000.0
2005-05-31 19:21:00,7.412,7.412,7.333,7.367,350000.0
2005-05-31 19:23:00,7.357,7.425,7.303,7.303,600000.0
2005-05-31 19:24:00,7.335,7.388,7.253,7.358,250000.0
2005-05-31 19:25:00,7.401,7.401,7.28,7.372,350000.0
2005-05-31 19:29:00,7.284,7.365,7.277,7.277,300000.0
2005-05-31 19:30:00,7.313,7.406,7.232,7.389,950000.0
2005-05-31 19:32:00,7.312,7.394,7.294,7.313,400000.0
2005-05-31 19:33:00,7.341,7.341,7.314,7.314,100000.0
2005-05-31 19:35:00,7.276,7.42,7.276,7.37,650000.0
2005-05-31 19:37:00,7.362,7.362,7.257,7.295,200000.0
2005-05-31 19:42:00,7.363,7.363,7.28,7.313,200000.0
2005-05-31 19:48:00,7.348,7.386,7.294,7.386,500000.0
2005-05-31 19:52:00,7.363,7.412,7.301,7.331,400000.0
2005-05-31 19:53:00,7.282,7.392,7.282,7.319,400000.0
2005-05-31 19:58:00,7.32,7.321,7.32,7.321,100000.0
2005-05-31 20:03:00,7.365,7.365,7.273,7.309,200000.0
2005-05-31 20:06:00,7.339,7.351,7.245,7.321,650000.0
2005-05-31 20:09:00,7.377,7.377,7.293,7.325,200000.0
2005-05-31 20:11:00,7.363,7.363,7.263,7.303,200000.0
2005-05-31 20:12:00,7.356,7.367,7.269,7.269,300000.0
2005-05-31 20:13:00,7.265,7.357,7.255,7.349,300000.0
2005-05-31 20:27:00,7.359,7.391,7.303,7.365,350000.0
2005-05-31 20:30:00,7.395,7.395,7.244,7.287,500000.0
2005-05-31 20:34:00,7.276,7.382,7.268,7.302,550000.0
2005-05-31 20:36:00,7.345,7.345,7.253,7.289,200000.0
2005-05-31 20:44:00,7.261,7.378,7.254,7.367,600000.0
2005-05-31 20:45:00,7.299,7.395,7.273,7.361,500000.0
2005-05-31 20:46:00,7.3,7.382,7.243,7.263,400000.0
2005-05-31 20:47:00,7.36,7.36,7.268,7.35,150000.0
2005-05-31 20:48:00,7.207,7.346,7.183,7.346,650000.0
2005-05-31 20:53:00,7.347,7.347,7.266,7.291,250000.0
2005-05-31 20:55:00,7.339,7.339,7.239,7.276,350000.0
2005-05-31 20:57:00,7.347,7.347,7.264,7.295,200000.0
2005-05-31 21:01:00,7.335,7.335,7.243,7.279,200000.0
2005-05-31 21:02:00,7.32,7.341,7.32,7.341,100000.0
2005-05-31 21:07:00,7.344,7.368,7.286,7.286,150000.0
2005-05-31 21:08:00,7.241,7.334,7.241,7.293,200000.0
2005-05-31 21:09:00,7.261,7.365,7.261,7.285,200000.0
2005-05-31 21:10:00,7.311,7.311,7.269,7.269,300000.0
2005-05-31 21:12:00,7.274,7.433,7.264,7.292,500000.0
2005-05-31 21:15:00,7.341,7.347,7.236,7.333,450000.0
2005-05-31 21:16:00,7.332,7.394,7.263,7.357,500000.0
2005-05-31 21:18:00,7.24,7.336,7.206,7.288,450000.0
2005-05-31 21:22:00,7.37,7.373,7.266,7.363,450000.0
2005-05-31 21:23:00,7.257,7.345,7.253,7.345,250000.0
2005-05-31 21:24:00,7.349,7.384,7.251,7.354,400000.0
2005-05-31 21:25:00,7.269,7.408,7.269,7.369,500000.0
2005-05-31 21:26:00,7.348,7.397,7.277,7.346,300000.0
2005-05-31 21:32:00,7.274,7.36,7.254,7.36,250000.0
2005-05-31 21:34:00,7.299,7.361,7.299,7.361,150000.0
2005-05-31 21:43:00,7.271,7.364,7.271,7.307,200000.0
2005-05-31 21:49:00,7.319,7.335,7.269,7.335,350000.0
2005-05-31 21:52:00,7.323,7.323,7.223,7.263,200000.0
2005-05-31 22:00:00,7.335,7.335,7.243,7.279,200000.0
2005-05-31 22:01:00,7.254,7.338,7.254,7.338,200000.0
2005-05-31 22:06:00,7.364,7.372,7.283,7.283,250000.0
2005-05-31 22:07:00,7.247,7.355,7.182,7.355,400000.0
2005-05-31 22:11:00,7.365,7.365,7.281,7.314,200000.0
2005-05-31 22:13:00,7.315,7.369,7.287,7.369,400000.0
2005-05-31 22:16:00,7.37,7.37,7.257,7.339,400000.0
2005-05-31 22:18:00,7.335,7.335,7.243,7.279,200000.0
2005-05-31 22:24:00,7.328,7.356,7.225,7.267,550000.0
2005-05-31 22:25:00,7.248,7.351,7.248,7.326,200000.0
2005-05-31 22:26:00,7.335,7.382,7.229,7.327,700000.0
2005-05-31 22:29:00,7.314,7.391,7.262,7.366,750000.0
2005-05-31 22:30:00,7.331,7.371,7.237,7.368,550000.0
2005-05-31 22:39:00,7.335,7.357,7.238,7.277,450000.0
2005-05-31 22:42:00,7.351,7.351,7.266,7.296,250000.0
2005-05-31 23:00:00,7.345,7.345,7.253,7.289,200000.0
2005-05-31 23:03:00,7.266,7.357,7.266,7.354,250000.0
2005-05-31 23:04:00,7.397,7.397,7.283,7.347,500000.0
2005-05-31 23:09:00,7.332,7.332,7.322,7.322,100000.0
2005-05-31 23:21:00,7.309,7.321,7.28,7.321,250000.0
2005-05-31 23:22:00,7.285,7.355,7.227,7.323,450000.0
2005-05-31 23:26:00,7.273,7.336,7.251,7.251,400000.0
2005-05-31 23:28:00,7.301,7.303,7.301,7.303,100000.0
2005-05-31 23:36:00,7.279,7.327,7.227,7.261,300000.0
2005-05-31 23:37:00,7.323,7.323,7.287,7.287,100000.0
2005-05-31 23:40:00,7.278,7.331,7.248,7.248,300000.0
2005-05-31 23:41:00,7.321,7.374,7.309,7.323,300000.0
2005-05-31 23:46:00,7.303,7.303,7.301,7.301,100000.0
2005-05-31 23:52:00,7.231,7.349,7.21,7.234,700000.0
2005-05-31 23:53:00,7.242,7.338,7.242,7.301,200000.0
2005-05-31 23:59:00,7.268,7.346,7.241,7.276,700000.0
2005-06-01 00:00:00,7.4,7.59,7.36,7.45,550000.0
2005-06-01 00:05:00,7.364,7.364,7.241,7.281,550000.0
2005-06-01 00:10:00,7.313,7.313,7.214,7.254,200000.0
2005-06-01 00:17:00,7.254,7.346,7.193,7.346,300000.0
2005-06-01 00:22:00,7.319,7.328,7.211,7.256,500000.0
2005-06-01 00:29:00,7.335,7.335,7.224,7.25,300000.0
2005-06-01 00:30:00,7.268,7.335,7.22,7.273,400000.0
2005-06-01 00:35:00,7.247,7.353,7.247,7.353,100000.0
2005-06-01 00:36:00,7.272,7.345,7.237,7.237,200000.0
2005-06-01 00:37:00,7.225,7.329,7.225,7.322,150000.0
2005-06-01 00:39:00,7.322,7.322,7.202,7.311,350000.0
2005-06-01 00:42:00,7.315,7.315,7.215,7.254,200000.0
2005-06-01 00:45:00,7.327,7.327,7.243,7.275,200000.0
2005-06-01 00:49:00,7.333,7.356,7.23,7.355,400000.0
2005-06-01 00:56:00,7.317,7.317,7.216,7.255,200000.0
2005-06-01 01:06:00,7.326,7.326,7.247,7.282,200000.0
2005-06-01 01:08:00,7.338,7.366,7.231,7.366,700000.0
2005-06-01 01:12:00,7.295,7.353,7.258,7.292,350000.0
2005-06-01 01:13:00,7.357,7.357,7.247,7.321,250000.0
2005-06-01 01:14:00,7.313,7.319,7.223,7.302,400000.0
2005-06-01 01:17:00,7.317,7.317,7.216,7.255,200000.0
2005-06-01 01:23:00,7.304,7.304,7.204,7.244,200000.0
2005-06-01 01:36:00,7.267,7.323,7.225,7.317,300000.0
2005-06-01 01:37:00,7.246,7.348,7.246,7.322,200000.0
2005-06-01 01:42:00,7.226,7.35,7.226,7.251,400000.0
2005-06-01 01:47:00,7.338,7.338,7.255,7.287,250000.0
2005-06-01 01:48:00,7.351,7.351,7.225,7.231,200000.0
2005-06-01 01:50:00,7.325,7.325,7.233,7.269,200000.0
2005-06-01 01:54:00,7.236,7.318,7.208,7.268,450000.0
2005-06-01 01:56:00,7.334,7.334,7.251,7.283,200000.0
2005-06-01 02:00:00,7.33,7.33,7.227,7.266,300000.0
2005-06-01 02:01:00,7.36,7.36,7.355,7.355,100000.0
2005-06-01 02:03:00,7.233,7.356,7.233,7.356,100000.0
2005-06-01 02:05:00,7.316,7.316,7.215,7.255,200000.0
2005-06-01 02:08:00,7.197,7.308,7.197,7.308,600000.0
2005-06-01 02:09:00,7.322,7.359,7.254,7.254,250000.0
2005-06-01 02:10:00,7.276,7.348,7.221,7.348,350000.0
2005-06-01 02:11:00,7.351,7.351,7.26,7.294,250000.0
2005-06-01 02:12:00,7.313,7.36,7.231,7.36,500000.0
2005-06-01 02:14:00,7.281,7.368,7.267,7.325,450000.0
2005-06-01 02:16:00,7.265,7.341,7.244,7.244,400000.0
2005-06-01 02:18:00,7.245,7.324,7.245,7.323,150000.0
2005-06-01 02:19:00,7.356,7.36,7.248,7.25,300000.0
2005-06-01 02:24:00,7.307,7.307,7.307,7.307,100000.0
2005-06-01 02:25:00,7.288,7.302,7.284,7.302,250000.0
2005-06-01 02:26:00,7.227,7.33,7.227,7.307,400000.0
2005-06-01 02:29:00,7.301,7.304,7.205,7.245,400000.0
2005-06-01 02:30:00,7.218,7.335,7.218,7.335,150000.0
2005-06-01 02:32:00,7.305,7.305,7.213,7.249,200000.0
2005-06-01 02:36:00,7.298,7.298,7.23,7.23,100000.0
2005-06-01 02:38:00,7.267,7.314,7.267,7.311,150000.0
2005-06-01 02:45:00,7.304,7.304,7.206,7.241,250000.0
2005-06-01 02:48:00,7.305,7.305,7.222,7.254,200000.0
2005-06-01 02:54:00,7.258,7.346,7.211,7.346,400000.0
2005-06-01 02:57:00,7.321,7.367,7.241,7.367,300000.0
2005-06-01 03:00:00,7.361,7.361,7.342,7.342,100000.0
2005-06-01 03:02:00,7.235,7.31,7.231,7.268,250000.0
2005-06-01 03:03:00,7.247,7.247,7.238,7.238,100000.0
2005-06-01 03:04:00,7.225,7.293,7.204,7.293,300000.0
2005-06-01 03:06:00,7.314,7.314,7.24,7.307,400000.0
2005-06-01 03:07:00,7.301,7.301,7.224,7.23,200000.0
2005-06-01 03:08:00,7.229,7.292,7.197,7.269,450000.0
2005-06-01 03:11:00,7.304,7.355,7.251,7.322,550000.0
2005-06-01 03:12:00,7.328,7.328,7.199,7.226,300000.0
2005-06-01 03:13:00,7.246,7.295,7.245,7.251,250000.0
2005-06-01 03:14:00,7.315,7.315,7.297,7.297,100000.0
2005-06-01 03:17:00,7.32,7.32,7.216,7.255,200000.0
2005-06-01 03:21:00,7.305,7.305,7.204,7.244,200000.0
2005-06-01 03:24:00,7.316,7.316,7.232,7.265,200000.0
2005-06-01 03:27:00,7.248,7.343,7.248,7.333,400000.0
2005-06-01 03:32:00,7.302,7.313,7.225,7.259,550000.0
2005-06-01 03:33:00,7.29,7.297,7.195,7.245,350000.0
2005-06-01 03:35:00,7.355,7.355,7.263,7.342,400000.0
2005-06-01 03:37:00,7.259,7.343,7.235,7.298,750000.0
2005-06-01 03:38:00,7.237,7.349,7.195,7.289,450000.0
2005-06-01 03:51:00,7.25,7.326,7.194,7.282,350000.0
2005-06-01 03:53:00,7.221,7.327,7.203,7.308,700000.0
2005-06-01 03:56:00,7.311,7.324,7.231,7.315,350000.0
2005-06-01 04:02:00,7.263,7.358,7.228,7.261,500000.0
2005-06-01 04:15:00,7.295,7.337,7.229,7.279,450000.0
2005-06-01 04:22:00,7.323,7.323,7.24,7.273,200000.0
2005-06-01 04:24:00,7.317,7.317,7.216,7.255,200000.0
2005-06-01 04:30:00,7.231,7.322,7.225,7.26,350000.0
2005-06-01 04:32:00,7.317,7.317,7.225,7.291,300000.0
2005-06-01 04:33:00,7.247,7.345,7.247,7.309,250000.0
2005-06-01 04:36:00,7.254,7.355,7.236,7.267,450000.0
2005-06-01 04:38:00,7.285,7.32,7.264,7.32,200000.0
2005-06-01 04:39:00,7.261,7.346,7.261,7.321,350000.0
2005-06-01 04:40:00,7.309,7.382,7.265,7.366,350000.0
2005-06-01 04:41:00,7.33,7.33,7.227,7.227,150000.0
2005-06-01 04:43:00,7.315,7.315,7.223,7.259,200000.0
2005-06-01 04:46:00,7.356,7.358,7.217,7.29,550000.0
2005-06-01 04:48:00,7.244,7.325,7.204,7.272,500000.0
2005-06-01 04:49:00,7.326,7.372,7.284,7.351,300000.0
2005-06-01 04:50:00,7.247,7.376,7.247,7.254,250000.0
2005-06-01 04:51:00,7.272,7.366,7.221,7.323,450000.0
2005-06-01 04:53:00,7.315,7.315,7.223,7.259,200000.0
2005-06-01 04:55:00,7.301,7.301,7.301,7.301,50000.0
2005-06-01 04:59:00,7.364,7.38,7.267,7.323,250000.0
2005-06-01 05:00:00,7.271,7.315,7.224,7.315,400000.0
2005-06-01 05:02:00,7.304,7.304,7.204,7.243,200000.0
2005-06-01 05:04:00,7.232,7.349,7.199,7.243,550000.0
2005-06-01 05:05:00,7.255,7.336,7.248,7.306,550000.0
2005-06-01 05:06:00,7.211,7.318,7.211,7.318,150000.0
2005-06-01 05:09:00,7.354,7.354,7.303,7.307,300000.0
2005-06-01 05:13:00,7.32,7.359,7.236,7.271,500000.0
2005-06-01 05:15:00,7.314,7.314,7.214,7.254,200000.0
2005-06-01 05:25:00,7.225,7.396,7.225,7.341,350000.0
2005-06-01 05:26:00,7.233,7.239,7.213,7.239,250000.0
2005-06-01 05:27:00,7.267,7.324,7.201,7.201,150000.0
2005-06-01 05:29:00,7.298,7.328,7.23,7.23,400000.0
2005-06-01 05:30:00,7.362,7.362,7.245,7.316,550000.0
2005-06-01 05:31:00,7.309,7.318,7.236,7.318,150000.0
2005-06-01 05:32:00,7.298,7.343,7.294,7.33,250000.0
2005-06-01 05:33:00,7.245,7.346,7.245,7.344,500000.0
2005-06-01 05:37:00,7.32,7.378,7.242,7.355,350000.0
2005-06-01 05:40:00,7.344,7.344,7.212,7.212,350000.0
2005-06-01 05:41:00,7.311,7.346,7.231,7.344,500000.0
2005-06-01 05:43:00,7.319,7.354,7.213,7.213,450000.0
2005-06-01 05:44:00,7.351,7.389,7.232,7.324,500000.0
2005-06-01 05:45:00,7.247,7.326,7.227,7.303,400000.0
2005-06-01 05:46:00,7.309,7.329,7.241,7.241,250000.0
2005-06-01 05:47:00,7.316,7.344,7.212,7.26,350000.0
2005-06-01 05:48:00,7.304,7.343,7.225,7.276,300000.0
2005-06-01 05:49:00,7.256,7.352,7.252,7.252,400000.0
2005-06-01 05:50:00,7.297,7.325,7.237,7.24,350000.0
2005-06-01 05:51:00,7.327,7.335,7.259,7.313,500000.0
2005-06-01 05:55:00,7.27,7.349,7.246,7.276,350000.0
2005-06-01 05:57:00,7.264,7.307,7.208,7.233,600000.0
2005-06-01 05:58:00,7.29,7.358,7.223,7.249,400000.0
2005-06-01 06:01:00,7.329,7.329,7.247,7.247,250000.0
2005-06-01 06:05:00,7.336,7.337,7.203,7.203,150000.0
2005-06-01 06:09:00,7.25,7.332,7.25,7.318,200000.0
2005-06-01 06:10:00,7.31,7.314,7.31,7.314,150000.0
2005-06-01 06:11:00,7.314,7.314,7.31,7.31,100000.0
2005-06-01 06:13:00,7.274,7.274,7.189,7.226,350000.0
2005-06-01 06:17:00,7.3,7.3,7.22,7.253,200000.0
2005-06-01 06:18:00,7.251,7.251,7.251,7.251,100000.0
2005-06-01 06:19:00,7.248,7.319,7.248,7.312,300000.0
2005-06-01 06:20:00,7.243,7.356,7.243,7.356,100000.0
2005-06-01 06:22:00,7.324,7.35,7.251,7.283,250000.0
2005-06-01 06:23:00,7.32,7.346,7.254,7.33,200000.0
2005-06-01 06:26:00,7.344,7.361,7.255,7.255,400000.0
2005-06-01 06:28:00,7.327,7.356,7.216,7.348,350000.0
2005-06-01 06:29:00,7.278,7.328,7.278,7.328,100000.0
2005-06-01 06:30:00,7.349,7.349,7.212,7.212,550000.0
2005-06-01 06:35:00,7.284,7.329,7.23,7.324,350000.0
2005-06-01 06:36:00,7.279,7.285,7.279,7.285,100000.0
2005-06-01 06:38:00,7.274,7.374,7.233,7.339,500000.0
2005-06-01 06:39:00,7.331,7.375,7.273,7.273,250000.0
2005-06-01 06:40:00,7.287,7.374,7.267,7.267,300000.0
2005-06-01 06:41:00,7.368,7.368,7.314,7.314,300000.0
2005-06-01 06:42:00,7.311,7.311,7.268,7.308,300000.0
2005-06-01 06:44:00,7.301,7.309,7.261,7.278,200000.0
2005-06-01 06:52:00,7.337,7.368,7.258,7.258,550000.0
2005-06-01 06:53:00,7.298,7.388,7.254,7.254,850000.0
2005-06-01 06:54:00,7.355,7.355,7.226,7.287,700000.0
2005-06-01 06:56:00,7.326,7.369,7.249,7.298,600000.0
2005-06-01 06:58:00,7.278,7.369,7.251,7.266,700000.0
2005-06-01 06:59:00,7.337,7.363,7.243,7.363,400000.0
2005-06-01 07:00:00,7.335,7.335,7.216,7.283,450000.0
2005-06-01 07:02:00,7.319,7.319,7.239,7.273,200000.0
2005-06-01 07:06:00,7.323,7.356,7.229,7.229,350000.0
2005-06-01 07:08:00,7.233,7.352,7.233,7.316,400000.0
2005-06-01 07:09:00,7.285,7.364,7.267,7.364,450000.0
2005-06-01 07:10:00,7.255,7.323,7.252,7.253,450000.0
2005-06-01 07:11:00,7.31,7.376,7.258,7.325,500000.0
2005-06-01 07:12:00,7.326,7.364,7.254,7.361,250000.0
2005-06-01 07:13:00,7.274,7.323,7.21,7.323,450000.0
2005-06-01 07:14:00,7.272,7.325,7.272,7.314,350000.0
2005-06-01 07:16:00,7.262,7.38,7.226,7.364,350000.0
2005-06-01 07:17:00,7.272,7.394,7.272,7.343,700000.0
2005-06-01 07:19:00,7.321,7.321,7.234,7.234,100000.0
2005-06-01 07:21:00,7.293,7.323,7.249,7.249,150000.0
2005-06-01 07:22:00,7.315,7.315,7.246,7.258,350000.0
2005-06-01 07:23:00,7.281,7.37,7.235,7.36,350000.0
2005-06-01 07:24:00,7.26,7.353,7.194,7.353,400000.0
2005-06-01 07:26:00,7.284,7.284,7.284,7.284,50000.0
2005-06-01 07:30:00,7.327,7.328,7.238,7.31,450000.0
2005-06-01 07:32:00,7.276,7.343,7.204,7.296,550000.0
2005-06-01 07:33:00,7.326,7.347,7.231,7.231,350000.0
2005-06-01 07:34:00,7.35,7.35,7.247,7.311,350000.0
2005-06-01 07:36:00,7.246,7.295,7.234,7.251,500000.0
2005-06-01 07:37:00,7.162,7.307,7.162,7.284,450000.0
2005-06-01 07:38:00,7.346,7.346,7.26,7.321,400000.0
2005-06-01 07:39:00,7.321,7.332,7.231,7.332,350000.0
2005-06-01 07:40:00,7.292,7.334,7.221,7.334,450000.0
2005-06-01 07:41:00,7.378,7.378,7.24,7.335,450000.0
2005-06-01 07:42:00,7.232,7.361,7.232,7.361,400000.0
2005-06-01 07:43:00,7.238,7.33,7.207,7.33,450000.0
2005-06-01 07:44:00,7.346,7.346,7.23,7.264,300000.0
2005-06-01 07:45:00,7.258,7.34,7.224,7.337,400000.0
2005-06-01 07:46:00,7.257,7.344,7.257,7.262,350000.0
2005-06-01 07:47:00,7.268,7.369,7.265,7.341,400000.0
2005-06-01 07:48:00,7.322,7.329,7.249,7.274,400000.0
2005-06-01 07:49:00,7.25,7.332,7.239,7.292,350000.0
2005-06-01 07:50:00,7.237,7.333,7.237,7.333,250000.0
2005-06-01 07:51:00,7.284,7.377,7.275,7.36,600000.0
2005-06-01 07:52:00,7.356,7.356,7.246,7.28,450000.0
2005-06-01 07:53:00,7.238,7.333,7.238,7.333,350000.0
2005-06-01 07:54:00,7.357,7.357,7.241,7.288,400000.0
2005-06-01 07:56:00,7.364,7.364,7.236,7.236,400000.0
2005-06-01 07:57:00,7.305,7.369,7.243,7.281,450000.0
2005-06-01 07:59:00,7.278,7.278,7.262,7.262,100000.0
2005-06-01 08:00:00,7.33,7.341,7.292,7.292,250000.0
2005-06-01 08:01:00,7.263,7.355,7.215,7.215,350000.0
2005-06-01 08:02:00,7.241,7.337,7.221,7.268,750000.0
2005-06-01 08:04:00,7.286,7.374,7.243,7.351,550000.0
2005-06-01 08:05:00,7.29,7.388,7.269,7.321,550000.0
2005-06-01 08:07:00,7.343,7.343,7.221,7.337,500000.0
2005-06-01 08:08:00,7.288,7.371,7.254,7.255,650000.0
2005-06-01 08:09:00,7.28,7.34,7.238,7.273,500000.0
2005-06-01 08:10:00,7.354,7.354,7.256,7.256,250000.0
2005-06-01 08:11:00,7.333,7.333,7.225,7.317,300000.0
2005-06-01 08:12:00,7.363,7.363,7.264,7.264,100000.0
2005-06-01 08:13:00,7.342,7.342,7.22,7.243,400000.0
2005-06-01 08:14:00,7.232,7.349,7.224,7.333,400000.0
2005-06-01 08:15:00,7.269,7.377,7.269,7.376,250000.0
2005-06-01 08:16:00,7.284,7.369,7.284,7.332,250000.0
2005-06-01 08:17:00,7.381,7.381,7.288,7.357,650000.0
2005-06-01 08:18:00,7.32,7.358,7.218,7.306,550000.0
2005-06-01 08:19:00,7.259,7.341,7.259,7.289,250000.0
2005-06-01 08:20:00,7.382,7.382,7.281,7.339,550000.0
2005-06-01 08:21:00,7.256,7.367,7.233,7.275,550000.0
2005-06-01 08:22:00,7.241,7.35,7.229,7.246,350000.0
2005-06-01 08:23:00,7.253,7.36,7.253,7.352,300000.0
2005-06-01 08:24:00,7.365,7.374,7.272,7.272,250000.0
2005-06-01 08:25:00,7.228,7.345,7.228,7.336,350000.0
2005-06-01 08:26:00,7.35,7.365,7.256,7.356,500000.0
2005-06-01 08:27:00,7.273,7.36,7.263,7.351,500000.0
2005-06-01 08:28:00,7.361,7.381,7.275,7.348,450000.0
2005-06-01 08:29:00,7.259,7.341,7.227,7.338,400000.0
2005-06-01 08:30:00,7.352,7.352,7.255,7.312,400000.0
2005-06-01 08:31:00,7.27,7.326,7.261,7.287,400000.0
2005-06-01 08:32:00,7.363,7.395,7.269,7.3,350000.0
2005-06-01 08:33:00,7.334,7.366,7.233,7.331,400000.0
2005-06-01 08:34:00,7.294,7.326,7.216,7.238,400000.0
2005-06-01 08:35:00,7.31,7.349,7.254,7.349,300000.0
2005-06-01 08:36:00,7.341,7.365,7.252,7.289,500000.0
2005-06-01 08:37:00,7.334,7.374,7.277,7.341,250000.0
2005-06-01 08:38:00,7.351,7.367,7.242,7.27,650000.0
2005-06-01 08:39:00,7.337,7.352,7.225,7.225,450000.0
2005-06-01 08:40:00,7.323,7.384,7.302,7.348,250000.0
2005-06-01 08:41:00,7.346,7.37,7.298,7.298,350000.0
2005-06-01 08:42:00,7.362,7.362,7.228,7.314,450000.0
2005-06-01 08:43:00,7.244,7.398,7.244,7.284,550000.0
2005-06-01 08:44:00,7.303,7.356,7.289,7.347,350000.0
2005-06-01 08:45:00,7.351,7.387,7.301,7.301,350000.0
2005-06-01 08:46:00,7.388,7.402,7.276,7.368,500000.0
2005-06-01 08:47:00,7.368,7.379,7.252,7.305,550000.0
2005-06-01 08:48:00,7.248,7.306,7.248,7.306,450000.0
2005-06-01 08:49:00,7.395,7.395,7.263,7.32,400000.0
2005-06-01 08:50:00,7.237,7.404,7.237,7.349,350000.0
2005-06-01 08:51:00,7.323,7.359,7.251,7.308,350000.0
2005-06-01 08:52:00,7.262,7.355,7.25,7.338,450000.0
2005-06-01 08:53:00,7.358,7.376,7.273,7.342,400000.0
2005-06-01 08:55:00,7.39,7.391,7.26,7.391,250000.0
2005-06-01 08:56:00,7.293,7.375,7.255,7.329,550000.0
2005-06-01 08:57:00,7.333,7.369,7.256,7.328,550000.0
2005-06-01 08:58:00,7.378,7.383,7.272,7.278,350000.0
2005-06-01 08:59:00,7.344,7.344,7.185,7.297,500000.0
2005-06-01 09:00:00,7.351,7.459,7.245,7.245,550000.0
2005-06-01 09:01:00,7.365,7.365,7.235,7.235,150000.0
2005-06-01 09:02:00,7.225,7.321,7.225,7.268,550000.0
2005-06-01 09:03:00,7.266,7.321,7.212,7.212,300000.0
2005-06-01 09:04:00,7.307,7.359,7.205,7.359,400000.0
2005-06-01 09:05:00,7.28,7.361,7.25,7.354,400000.0
2005-06-01 09:07:00,7.346,7.349,7.234,7.349,400000.0
2005-06-01 09:08:00,7.356,7.365,7.234,7.236,350000.0
2005-06-01 09:10:00,7.34,7.355,7.233,7.349,350000.0
2005-06-01 09:11:00,7.34,7.34,7.231,7.272,550000.0
2005-06-01 09:12:00,7.343,7.373,7.239,7.262,550000.0
2005-06-01 09:14:00,7.339,7.373,7.279,7.286,500000.0
2005-06-01 09:15:00,7.289,7.347,7.239,7.318,350000.0
2005-06-01 09:16:00,7.295,7.38,7.247,7.27,350000.0
2005-06-01 09:17:00,7.244,7.386,7.244,7.379,550000.0
2005-06-01 09:18:00,7.349,7.4,7.273,7.355,400000.0
2005-06-01 09:19:00,7.407,7.432,7.307,7.37,450000.0
2005-06-01 09:20:00,7.292,7.382,7.261,7.261,450000.0
2005-06-01 09:21:00,7.301,7.37,7.282,7.37,550000.0
2005-06-01 09:22:00,7.315,7.35,7.258,7.35,250000.0
2005-06-01 09:23:00,7.252,7.344,7.222,7.314,450000.0
2005-06-01 09:24:00,7.214,7.294,7.214,7.281,400000.0
2005-06-01 09:25:00,7.372,7.382,7.283,7.296,350000.0
2005-06-01 09:26:00,7.324,7.376,7.248,7.338,550000.0
2005-06-01 09:28:00,7.286,7.329,7.239,7.329,350000.0
2005-06-01 09:29:00,7.245,7.403,7.245,7.358,500000.0
2005-06-01 09:30:00,7.267,7.367,7.206,7.367,400000.0
2005-06-01 09:31:00,7.347,7.347,7.25,7.313,400000.0
2005-06-01 09:32:00,7.321,7.367,7.28,7.367,250000.0
2005-06-01 09:33:00,7.325,7.37,7.226,7.37,450000.0
2005-06-01 09:35:00,7.266,7.378,7.266,7.378,350000.0
2005-06-01 09:36:00,7.306,7.391,7.251,7.251,500000.0
2005-06-01 09:37:00,7.323,7.379,7.25,7.34,400000.0
2005-06-01 09:38:00,7.301,7.395,7.246,7.35,450000.0
2005-06-01 09:39:00,7.378,7.429,7.276,7.387,500000.0
2005-06-01 09:40:00,7.28,7.404,7.239,7.239,550000.0
2005-06-01 09:41:00,7.32,7.365,7.27,7.27,350000.0
2005-06-01 09:42:00,7.36,7.375,7.281,7.298,400000.0
2005-06-01 09:43:00,7.372,7.372,7.212,7.343,400000.0
2005-06-01 09:44:00,7.286,7.382,7.256,7.302,350000.0
2005-06-01 09:45:00,7.339,7.339,7.21,7.339,300000.0
2005-06-01 09:46:00,7.304,7.387,7.245,7.245,550000.0
2005-06-01 09:47:00,7.27,7.371,7.27,7.339,300000.0
2005-06-01 09:48:00,7.395,7.395,7.272,7.319,450000.0
2005-06-01 09:49:00,7.317,7.367,7.252,7.29,350000.0
2005-06-01 09:50:00,7.285,7.381,7.244,7.251,500000.0
2005-06-01 09:51:00,7.346,7.355,7.257,7.289,350000.0
2005-06-01 09:52:00,7.364,7.364,7.208,7.316,400000.0
2005-06-01 09:53:00,7.239,7.353,7.239,7.248,400000.0
2005-06-01 09:54:00,7.258,7.383,7.246,7.346,350000.0
2005-06-01 09:55:00,7.341,7.384,7.266,7.288,400000.0
2005-06-01 09:56:00,7.283,7.387,7.266,7.387,400000.0
2005-06-01 09:57:00,7.278,7.381,7.273,7.356,500000.0
2005-06-01 09:58:00,7.259,7.346,7.231,7.286,400000.0
2005-06-01 09:59:00,7.27,7.353,7.215,7.353,450000.0
2005-06-01 10:00:00,7.345,7.348,7.243,7.348,550000.0
2005-06-01 10:01:00,7.333,7.407,7.272,7.354,500000.0
2005-06-01 10:02:00,7.241,7.378,7.241,7.343,350000.0
2005-06-01 10:04:00,7.334,7.341,7.255,7.281,400000.0
2005-06-01 10:05:00,7.209,7.343,7.209,7.343,400000.0
2005-06-01 10:06:00,7.303,7.37,7.257,7.37,450000.0
2005-06-01 10:07:00,7.279,7.341,7.228,7.258,400000.0
2005-06-01 10:08:00,7.215,7.368,7.215,7.368,350000.0
2005-06-01 10:09:00,7.353,7.353,7.192,7.35,450000.0
2005-06-01 10:10:00,7.364,7.418,7.268,7.39,550000.0
2005-06-01 10:11:00,7.374,7.388,7.248,7.248,500000.0
2005-06-01 10:12:00,7.349,7.349,7.227,7.305,350000.0
2005-06-01 10:13:00,7.281,7.353,7.224,7.244,500000.0
2005-06-01 10:15:00,7.364,7.364,7.239,7.311,350000.0
2005-06-01 10:16:00,7.24,7.379,7.24,7.336,400000.0
2005-06-01 10:17:00,7.304,7.337,7.255,7.259,400000.0
2005-06-01 10:18:00,7.239,7.398,7.239,7.379,450000.0
2005-06-01 10:19:00,7.269,7.375,7.235,7.315,400000.0
2005-06-01 10:20:00,7.279,7.332,7.243,7.243,550000.0
2005-06-01 10:21:00,7.31,7.361,7.292,7.35,400000.0
2005-06-01 10:22:00,7.256,7.396,7.256,7.292,400000.0
2005-06-01 10:23:00,7.328,7.377,7.24,7.323,450000.0
2005-06-01 10:24:00,7.352,7.366,7.209,7.357,900000.0
2005-06-01 10:25:00,7.236,7.386,7.204,7.315,700000.0
2005-06-01 10:26:00,7.361,7.401,7.269,7.269,350000.0
2005-06-01 10:27:00,7.328,7.351,7.238,7.351,450000.0
2005-06-01 10:28:00,7.336,7.336,7.21,7.267,350000.0
2005-06-01 10:29:00,7.369,7.369,7.234,7.337,900000.0
2005-06-01 10:30:00,7.284,7.349,7.226,7.278,400000.0
2005-06-01 10:31:00,7.234,7.323,7.234,7.281,350000.0
2005-06-01 10:32:00,7.283,7.332,7.193,7.318,700000.0
2005-06-01 10:33:00,7.327,7.361,7.226,7.33,400000.0
2005-06-01 10:34:00,7.342,7.342,7.184,7.285,500000.0
2005-06-01 10:35:00,7.228,7.381,7.219,7.309,400000.0
2005-06-01 10:36:00,7.287,7.341,7.248,7.248,500000.0
2005-06-01 10:37:00,7.375,7.379,7.248,7.285,400000.0
2005-06-01 10:38:00,7.218,7.339,7.218,7.324,400000.0
2005-06-01 10:39:00,7.345,7.384,7.231,7.231,650000.0
2005-06-01 10:40:00,7.325,7.341,7.22,7.341,550000.0
2005-06-01 10:41:00,7.326,7.332,7.223,7.233,350000.0
2005-06-01 10:42:00,7.305,7.326,7.192,7.304,750000.0
2005-06-01 10:43:00,7.309,7.38,7.248,7.254,400000.0
2005-06-01 10:45:00,7.346,7.393,7.256,7.324,350000.0
2005-06-01 10:46:00,7.301,7.354,7.233,7.354,400000.0
2005-06-01 10:48:00,7.272,7.366,7.206,7.355,450000.0
2005-06-01 10:49:00,7.364,7.364,7.221,7.252,600000.0
2005-06-01 10:50:00,7.337,7.393,7.269,7.269,800000.0
2005-06-01 10:52:00,7.336,7.342,7.186,7.318,950000.0
2005-06-01 10:53:00,7.295,7.379,7.231,7.29,500000.0
2005-06-01 10:54:00,7.342,7.342,7.228,7.336,400000.0
2005-06-01 10:55:00,7.326,7.37,7.234,7.332,800000.0
2005-06-01 10:56:00,7.322,7.4,7.241,7.369,400000.0
2005-06-01 10:58:00,7.256,7.391,7.244,7.3,350000.0
2005-06-01 10:59:00,7.342,7.353,7.219,7.219,450000.0
2005-06-01 11:00:00,7.288,7.374,7.237,7.268,350000.0
2005-06-01 11:01:00,7.25,7.399,7.25,7.335,500000.0
2005-06-01 11:02:00,7.363,7.37,7.239,7.301,400000.0
2005-06-01 11:04:00,7.377,7.38,7.28,7.368,400000.0
2005-06-01 11:05:00,7.223,7.361,7.223,7.25,550000.0
2005-06-01 11:06:00,7.326,7.364,7.231,7.231,350000.0
2005-06-01 11:07:00,7.289,7.328,7.198,7.325,450000.0
2005-06-01 11:08:00,7.272,7.401,7.251,7.375,350000.0
2005-06-01 11:09:00,7.354,7.354,7.248,7.342,500000.0
2005-06-01 11:10:00,7.234,7.358,7.234,7.283,400000.0
2005-06-01 11:11:00,7.328,7.349,7.22,7.321,350000.0
2005-06-01 11:12:00,7.328,7.352,7.225,7.307,550000.0
2005-06-01 11:13:00,7.324,7.376,7.249,7.376,500000.0
2005-06-01 11:14:00,7.264,7.351,7.231,7.351,400000.0
2005-06-01 11:15:00,7.251,7.379,7.24,7.285,400000.0
2005-06-01 11:16:00,7.293,7.352,7.269,7.352,500000.0
2005-06-01 11:18:00,7.278,7.334,7.271,7.308,350000.0
2005-06-01 11:19:00,7.256,7.351,7.182,7.351,550000.0
2005-06-01 11:20:00,7.343,7.387,7.261,7.289,400000.0
2005-06-01 11:21:00,7.369,7.369,7.235,7.327,450000.0
2005-06-01 11:22:00,7.329,7.341,7.196,7.203,400000.0
2005-06-01 11:23:00,7.216,7.332,7.216,7.234,500000.0
2005-06-01 11:24:00,7.307,7.368,7.244,7.324,550000.0
2005-06-01 11:25:00,7.251,7.354,7.249,7.251,550000.0
2005-06-01 11:26:00,7.342,7.38,7.254,7.371,400000.0
2005-06-01 11:27:00,7.256,7.367,7.256,7.364,500000.0
2005-06-01 11:28:00,7.237,7.317,7.208,7.309,350000.0
2005-06-01 11:30:00,7.355,7.367,7.246,7.246,500000.0
2005-06-01 11:31:00,7.326,7.352,7.231,7.302,350000.0
2005-06-01 11:32:00,7.319,7.351,7.253,7.253,450000.0
2005-06-01 11:33:00,7.232,7.37,7.232,7.299,350000.0
2005-06-01 11:34:00,7.322,7.322,7.255,7.318,250000.0
2005-06-01 11:35:00,7.322,7.356,7.217,7.291,450000.0
2005-06-01 11:36:00,7.264,7.348,7.207,7.279,550000.0
2005-06-01 11:37:00,7.259,7.351,7.208,7.317,400000.0
2005-06-01 11:39:00,7.276,7.342,7.235,7.251,350000.0
2005-06-01 11:40:00,7.278,7.344,7.241,7.3,400000.0
2005-06-01 11:41:00,7.226,7.317,7.226,7.269,350000.0
2005-06-01 11:42:00,7.233,7.33,7.233,7.319,350000.0
2005-06-01 11:43:00,7.352,7.361,7.266,7.361,350000.0
2005-06-01 11:44:00,7.384,7.412,7.272,7.344,450000.0
2005-06-01 11:45:00,7.264,7.343,7.245,7.337,550000.0
2005-06-01 11:46:00,7.333,7.375,7.248,7.272,400000.0
2005-06-01 11:47:00,7.313,7.339,7.2,7.316,500000.0
2005-06-01 11:48:00,7.307,7.343,7.242,7.334,400000.0
2005-06-01 11:49:00,7.352,7.379,7.255,7.306,350000.0
2005-06-01 11:50:00,7.324,7.371,7.256,7.371,350000.0
2005-06-01 11:52:00,7.298,7.399,7.263,7.394,450000.0
2005-06-01 11:53:00,7.244,7.375,7.244,7.277,400000.0
2005-06-01 11:54:00,7.383,7.402,7.29,7.34,550000.0
2005-06-01 11:55:00,7.322,7.367,7.245,7.365,350000.0
2005-06-01 11:56:00,7.305,7.374,7.295,7.3,350000.0
2005-06-01 11:58:00,7.252,7.373,7.245,7.373,350000.0
2005-06-01 11:59:00,7.35,7.391,7.24,7.296,450000.0
2005-06-01 12:00:00,7.325,7.325,7.23,7.23,350000.0
2005-06-01 12:02:00,7.356,7.374,7.252,7.252,400000.0
2005-06-01 12:03:00,7.26,7.344,7.257,7.307,550000.0
2005-06-01 12:04:00,7.272,7.351,7.234,7.235,350000.0
2005-06-01 12:05:00,7.316,7.361,7.229,7.274,350000.0
2005-06-01 12:06:00,7.342,7.362,7.29,7.362,350000.0
2005-06-01 12:07:00,7.354,7.354,7.186,7.27,450000.0
2005-06-01 12:08:00,7.331,7.364,7.226,7.364,450000.0
2005-06-01 12:10:00,7.336,7.355,7.26,7.303,400000.0
2005-06-01 12:11:00,7.276,7.323,7.231,7.251,300000.0
2005-06-01 12:12:00,7.231,7.368,7.216,7.229,350000.0
2005-06-01 12:13:00,7.301,7.355,7.237,7.315,400000.0
2005-06-01 12:14:00,7.35,7.388,7.253,7.266,550000.0
2005-06-01 12:15:00,7.272,7.345,7.228,7.263,400000.0
2005-06-01 12:16:00,7.267,7.332,7.215,7.272,400000.0
2005-06-01 12:17:00,7.326,7.359,7.309,7.354,400000.0
2005-06-01 12:18:00,7.335,7.335,7.252,7.253,450000.0
2005-06-01 12:19:00,7.276,7.333,7.205,7.234,450000.0
2005-06-01 12:20:00,7.293,7.376,7.255,7.298,500000.0
2005-06-01 12:21:00,7.342,7.37,7.23,7.327,500000.0
2005-06-01 12:22:00,7.363,7.363,7.24,7.318,400000.0
2005-06-01 12:24:00,7.341,7.341,7.227,7.313,600000.0
2005-06-01 12:25:00,7.35,7.35,7.232,7.324,450000.0
2005-06-01 12:26:00,7.324,7.324,7.203,7.25,450000.0
2005-06-01 12:27:00,7.289,7.318,7.192,7.302,550000.0
2005-06-01 12:28:00,7.313,7.368,7.247,7.273,500000.0
2005-06-01 12:29:00,7.331,7.364,7.218,7.228,500000.0
2005-06-01 12:30:00,7.221,7.344,7.211,7.344,450000.0
2005-06-01 12:31:00,7.314,7.314,7.237,7.285,350000.0
2005-06-01 12:32:00,7.172,7.302,7.172,7.186,300000.0
2005-06-01 12:33:00,7.352,7.377,7.232,7.232,250000.0
2005-06-01 12:34:00,7.197,7.329,7.197,7.218,450000.0
2005-06-01 12:35:00,7.353,7.353,7.193,7.193,350000.0
2005-06-01 12:36:00,7.351,7.379,7.253,7.328,350000.0
2005-06-01 12:37:00,7.333,7.333,7.228,7.238,500000.0
2005-06-01 12:38:00,7.292,7.331,7.201,7.272,450000.0
2005-06-01 12:39:00,7.308,7.387,7.232,7.318,450000.0
2005-06-01 12:40:00,7.28,7.293,7.209,7.231,450000.0
2005-06-01 12:41:00,7.278,7.328,7.191,7.328,450000.0
2005-06-01 12:42:00,7.235,7.371,7.235,7.319,550000.0
2005-06-01 12:43:00,7.295,7.349,7.245,7.259,500000.0
2005-06-01 12:44:00,7.298,7.347,7.213,7.226,450000.0
2005-06-01 12:45:00,7.273,7.343,7.213,7.267,400000.0
2005-06-01 12:46:00,7.219,7.38,7.218,7.218,500000.0
2005-06-01 12:47:00,7.258,7.353,7.203,7.275,350000.0
2005-06-01 12:48:00,7.236,7.342,7.2,7.316,550000.0
2005-06-01 12:49:00,7.273,7.356,7.245,7.245,450000.0
2005-06-01 12:50:00,7.27,7.343,7.215,7.239,400000.0
2005-06-01 12:51:00,7.255,7.396,7.253,7.356,500000.0
2005-06-01 12:52:00,7.28,7.373,7.252,7.32,500000.0
2005-06-01 12:53:00,7.231,7.312,7.221,7.303,500000.0
2005-06-01 12:54:00,7.331,7.348,7.243,7.288,450000.0
2005-06-01 12:55:00,7.282,7.363,7.277,7.36,450000.0
2005-06-01 12:56:00,7.31,7.347,7.23,7.238,450000.0
2005-06-01 12:57:00,7.298,7.344,7.211,7.211,400000.0
2005-06-01 12:58:00,7.252,7.353,7.213,7.243,400000.0
2005-06-01 12:59:00,7.299,7.347,7.234,7.327,450000.0
2005-06-01 13:00:00,7.313,7.318,7.192,7.25,500000.0
2005-06-01 13:01:00,7.194,7.327,7.194,7.29,400000.0
2005-06-01 13:02:00,7.241,7.333,7.222,7.273,400000.0
2005-06-01 13:03:00,7.271,7.348,7.241,7.241,450000.0
2005-06-01 13:04:00,7.295,7.343,7.212,7.248,450000.0
2005-06-01 13:05:00,7.227,7.346,7.227,7.326,400000.0
2005-06-01 13:06:00,7.359,7.361,7.237,7.332,450000.0
2005-06-01 13:07:00,7.356,7.356,7.199,7.273,500000.0
2005-06-01 13:08:00,7.269,7.396,7.259,7.271,400000.0
2005-06-01 13:09:00,7.38,7.382,7.272,7.281,450000.0
2005-06-01 13:10:00,7.326,7.389,7.226,7.269,500000.0
2005-06-01 13:12:00,7.373,7.396,7.284,7.284,550000.0
2005-06-01 13:13:00,7.379,7.379,7.22,7.33,450000.0
2005-06-01 13:14:00,7.23,7.366,7.23,7.348,350000.0
2005-06-01 13:16:00,7.337,7.361,7.266,7.361,350000.0
2005-06-01 13:17:00,7.38,7.401,7.277,7.401,450000.0
2005-06-01 13:18:00,7.265,7.404,7.265,7.38,400000.0
2005-06-01 13:19:00,7.309,7.388,7.274,7.28,400000.0
2005-06-01 13:20:00,7.254,7.361,7.226,7.309,500000.0
2005-06-01 13:21:00,7.272,7.392,7.272,7.288,350000.0
2005-06-01 13:22:00,7.325,7.42,7.323,7.323,400000.0
2005-06-01 13:23:00,7.325,7.401,7.253,7.273,350000.0
2005-06-01 13:24:00,7.355,7.39,7.287,7.297,450000.0
2005-06-01 13:25:00,7.372,7.407,7.309,7.407,350000.0
2005-06-01 13:26:00,7.316,7.409,7.25,7.314,550000.0
2005-06-01 13:27:00,7.314,7.405,7.314,7.375,500000.0
2005-06-01 13:28:00,7.364,7.418,7.275,7.323,400000.0
2005-06-01 13:29:00,7.415,7.415,7.266,7.367,350000.0
2005-06-01 13:30:00,7.426,7.432,7.318,7.32,450000.0
2005-06-01 13:31:00,7.278,7.369,7.277,7.369,450000.0
2005-06-01 13:33:00,7.315,7.381,7.287,7.323,350000.0
2005-06-01 13:34:00,7.252,7.413,7.252,7.304,350000.0
2005-06-01 13:35:00,7.376,7.443,7.309,7.309,400000.0
2005-06-01 13:36:00,7.351,7.425,7.287,7.379,450000.0
2005-06-01 13:37:00,7.3,7.38,7.3,7.38,350000.0
2005-06-01 13:38:00,7.354,7.431,7.323,7.431,400000.0
2005-06-01 13:39:00,7.382,7.421,7.307,7.384,500000.0
2005-06-01 13:40:00,7.378,7.421,7.307,7.421,350000.0
2005-06-01 13:42:00,7.404,7.404,7.302,7.38,350000.0
2005-06-01 13:43:00,7.396,7.418,7.299,7.398,500000.0
2005-06-01 13:44:00,7.313,7.396,7.29,7.329,350000.0
2005-06-01 13:45:00,7.283,7.399,7.255,7.373,400000.0
2005-06-01 13:46:00,7.345,7.424,7.305,7.36,450000.0
2005-06-01 13:47:00,7.401,7.401,7.303,7.389,500000.0
2005-06-01 13:48:00,7.381,7.401,7.285,7.36,400000.0
2005-06-01 13:49:00,7.288,7.42,7.288,7.391,350000.0
2005-06-01 13:50:00,7.307,7.367,7.3,7.367,450000.0
2005-06-01 13:52:00,7.422,7.422,7.298,7.399,350000.0
2005-06-01 13:54:00,7.366,7.422,7.31,7.414,400000.0
2005-06-01 13:55:00,7.375,7.413,7.35,7.38,350000.0
2005-06-01 13:56:00,7.396,7.396,7.267,7.267,400000.0
2005-06-01 13:57:00,7.353,7.417,7.3,7.3,400000.0
2005-06-01 13:58:00,7.26,7.392,7.26,7.392,350000.0
2005-06-01 13:59:00,7.36,7.383,7.314,7.342,400000.0
2005-06-01 14:00:00,7.369,7.396,7.29,7.338,350000.0
2005-06-01 14:01:00,7.341,7.382,7.26,7.382,400000.0
2005-06-01 14:02:00,7.407,7.415,7.297,7.365,350000.0
2005-06-01 14:03:00,7.381,7.383,7.309,7.378,350000.0
2005-06-01 14:04:00,7.301,7.411,7.301,7.411,350000.0
2005-06-01 14:05:00,7.338,7.439,7.302,7.38,350000.0
2005-06-01 14:06:00,7.391,7.415,7.317,7.39,350000.0
2005-06-01 14:07:00,7.365,7.423,7.284,7.386,400000.0
2005-06-01 14:08:00,7.362,7.441,7.323,7.378,400000.0
2005-06-01 14:09:00,7.276,7.387,7.249,7.313,550000.0
2005-06-01 14:10:00,7.286,7.369,7.265,7.324,350000.0
2005-06-01 14:11:00,7.354,7.384,7.328,7.384,400000.0
2005-06-01 14:12:00,7.386,7.398,7.351,7.398,450000.0
2005-06-01 14:14:00,7.275,7.378,7.251,7.315,500000.0
2005-06-01 14:15:00,7.301,7.452,7.301,7.326,500000.0
2005-06-01 14:16:00,7.288,7.367,7.256,7.315,450000.0
2005-06-01 14:17:00,7.34,7.363,7.262,7.295,450000.0
2005-06-01 14:18:00,7.269,7.402,7.269,7.402,400000.0
2005-06-01 14:19:00,7.354,7.383,7.218,7.365,500000.0
2005-06-01 14:20:00,7.284,7.391,7.284,7.299,350000.0
2005-06-01 14:21:00,7.263,7.367,7.243,7.303,450000.0
2005-06-01 14:22:00,7.361,7.394,7.255,7.394,450000.0
2005-06-01 14:23:00,7.3,7.385,7.295,7.328,400000.0
2005-06-01 14:24:00,7.397,7.401,7.327,7.401,400000.0
2005-06-01 14:25:00,7.326,7.402,7.325,7.338,350000.0
2005-06-01 14:26:00,7.351,7.421,7.302,7.35,350000.0
2005-06-01 14:27:00,7.345,7.407,7.254,7.407,400000.0
2005-06-01 14:28:00,7.377,7.38,7.279,7.341,400000.0
2005-06-01 14:29:00,7.352,7.406,7.275,7.373,350000.0
2005-06-01 14:30:00,7.332,7.394,7.269,7.269,550000.0
2005-06-01 14:31:00,7.3,7.391,7.3,7.391,400000.0
2005-06-01 14:32:00,7.373,7.407,7.3,7.333,500000.0
2005-06-01 14:33:00,7.387,7.395,7.258,7.395,500000.0
2005-06-01 14:34:00,7.37,7.409,7.286,7.286,450000.0
2005-06-01 14:35:00,7.381,7.407,7.33,7.33,350000.0
2005-06-01 14:36:00,7.352,7.393,7.28,7.393,400000.0
2005-06-01 14:37:00,7.313,7.401,7.264,7.401,550000.0
2005-06-01 14:38:00,7.362,7.408,7.323,7.386,400000.0
2005-06-01 14:39:00,7.372,7.392,7.255,7.286,500000.0
2005-06-01 14:40:00,7.346,7.376,7.273,7.31,400000.0
2005-06-01 14:41:00,7.317,7.431,7.317,7.38,550000.0
2005-06-01 14:42:00,7.263,7.373,7.245,7.362,400000.0
2005-06-01 14:43:00,7.385,7.42,7.282,7.418,500000.0
2005-06-01 14:44:00,7.311,7.389,7.281,7.377,450000.0
2005-06-01 14:45:00,7.366,7.42,7.334,7.393,400000.0
2005-06-01 14:46:00,7.387,7.422,7.325,7.342,350000.0
2005-06-01 14:47:00,7.37,7.419,7.287,7.4,350000.0
2005-06-01 14:48:00,7.386,7.438,7.337,7.41,400000.0
2005-06-01 14:49:00,7.435,7.456,7.306,7.306,500000.0
2005-06-01 14:50:00,7.341,7.426,7.301,7.301,400000.0
2005-06-01 14:51:00,7.429,7.441,7.327,7.396,350000.0
2005-06-01 14:52:00,7.446,7.447,7.351,7.386,450000.0
2005-06-01 14:53:00,7.346,7.427,7.32,7.392,400000.0
2005-06-01 14:54:00,7.316,7.501,7.316,7.375,550000.0
2005-06-01 14:55:00,7.419,7.454,7.343,7.343,450000.0
2005-06-01 14:56:00,7.459,7.484,7.363,7.469,550000.0
2005-06-01 14:57:00,7.486,7.501,7.397,7.473,450000.0
2005-06-01 14:58:00,7.392,7.454,7.355,7.43,400000.0
2005-06-01 14:59:00,7.414,7.51,7.371,7.489,550000.0
2005-06-01 15:00:00,7.342,7.483,7.342,7.41,450000.0
2005-06-01 15:01:00,7.456,7.512,7.392,7.45,450000.0
2005-06-01 15:02:00,7.375,7.508,7.362,7.451,450000.0
2005-06-01 15:03:00,7.46,7.52,7.379,7.52,500000.0
2005-06-01 15:04:00,7.441,7.504,7.383,7.412,550000.0
2005-06-01 15:05:00,7.384,7.462,7.363,7.394,550000.0
2005-06-01 15:06:00,7.474,7.474,7.42,7.436,400000.0
2005-06-01 15:07:00,7.329,7.503,7.328,7.456,350000.0
2005-06-01 15:08:00,7.371,7.516,7.368,7.471,500000.0
2005-06-01 15:09:00,7.481,7.53,7.396,7.396,450000.0
2005-06-01 15:10:00,7.409,7.5,7.354,7.408,400000.0
2005-06-01 15:11:00,7.42,7.507,7.375,7.39,500000.0
2005-06-01 15:12:00,7.439,7.489,7.359,7.444,400000.0
2005-06-01 15:13:00,7.454,7.49,7.36,7.474,400000.0
2005-06-01 15:14:00,7.381,7.478,7.381,7.451,500000.0
2005-06-01 15:15:00,7.349,7.473,7.349,7.426,400000.0
2005-06-01 15:16:00,7.452,7.476,7.357,7.357,350000.0
2005-06-01 15:17:00,7.427,7.488,7.337,7.406,450000.0
2005-06-01 15:18:00,7.469,7.469,7.347,7.411,400000.0
2005-06-01 15:19:00,7.434,7.47,7.404,7.452,450000.0
2005-06-01 15:20:00,7.412,7.46,7.359,7.46,400000.0
2005-06-01 15:21:00,7.478,7.478,7.368,7.46,450000.0
2005-06-01 15:22:00,7.405,7.453,7.373,7.41,450000.0
2005-06-01 15:23:00,7.39,7.458,7.39,7.429,400000.0
2005-06-01 15:24:00,7.44,7.46,7.365,7.449,350000.0
2005-06-01 15:25:00,7.459,7.462,7.357,7.418,350000.0
2005-06-01 15:26:00,7.35,7.461,7.35,7.369,550000.0
2005-06-01 15:27:00,7.363,7.462,7.349,7.37,350000.0
2005-06-01 15:28:00,7.34,7.435,7.34,7.417,350000.0
2005-06-01 15:29:00,7.384,7.479,7.335,7.335,550000.0
2005-06-01 15:30:00,7.425,7.458,7.328,7.384,450000.0
2005-06-01 15:31:00,7.364,7.481,7.364,7.376,500000.0
2005-06-01 15:32:00,7.382,7.446,7.344,7.442,450000.0
2005-06-01 15:33:00,7.402,7.406,7.313,7.406,400000.0
2005-06-01 15:34:00,7.352,7.476,7.323,7.323,400000.0
2005-06-01 15:35:00,7.384,7.442,7.355,7.383,400000.0
2005-06-01 15:36:00,7.416,7.467,7.355,7.467,550000.0
2005-06-01 15:37:00,7.34,7.459,7.331,7.413,400000.0
2005-06-01 15:38:00,7.387,7.49,7.387,7.399,450000.0
2005-06-01 15:39:00,7.402,7.499,7.361,7.483,450000.0
2005-06-01 15:40:00,7.359,7.489,7.359,7.373,450000.0
2005-06-01 15:41:00,7.336,7.462,7.336,7.423,400000.0
2005-06-01 15:42:00,7.45,7.45,7.35,7.366,350000.0
2005-06-01 15:43:00,7.385,7.453,7.337,7.34,450000.0
2005-06-01 15:44:00,7.46,7.484,7.382,7.476,350000.0
2005-06-01 15:45:00,7.48,7.487,7.374,7.473,450000.0
2005-06-01 15:46:00,7.387,7.504,7.387,7.404,400000.0
2005-06-01 15:47:00,7.472,7.527,7.378,7.386,550000.0
2005-06-01 15:48:00,7.397,7.457,7.35,7.361,350000.0
2005-06-01 15:49:00,7.435,7.478,7.417,7.478,350000.0
2005-06-01 15:50:00,7.377,7.477,7.35,7.465,550000.0
2005-06-01 15:51:00,7.437,7.494,7.339,7.38,350000.0
2005-06-01 15:52:00,7.372,7.473,7.345,7.345,350000.0
2005-06-01 15:53:00,7.459,7.493,7.373,7.455,500000.0
2005-06-01 15:54:00,7.474,7.492,7.424,7.492,450000.0
2005-06-01 15:55:00,7.354,7.493,7.354,7.481,500000.0
2005-06-01 15:56:00,7.338,7.485,7.338,7.434,450000.0
2005-06-01 15:57:00,7.412,7.444,7.373,7.405,450000.0
2005-06-01 15:58:00,7.409,7.518,7.409,7.518,500000.0
2005-06-01 15:59:00,7.51,7.51,7.4,7.43,450000.0
2005-06-01 16:00:00,7.472,7.491,7.347,7.452,500000.0
2005-06-01 16:01:00,7.5,7.5,7.361,7.361,400000.0
2005-06-01 16:02:00,7.392,7.509,7.348,7.428,550000.0
2005-06-01 16:03:00,7.508,7.509,7.391,7.452,450000.0
2005-06-01 16:04:00,7.358,7.479,7.341,7.445,550000.0
2005-06-01 16:05:00,7.475,7.482,7.399,7.399,350000.0
2005-06-01 16:06:00,7.381,7.49,7.346,7.452,350000.0
2005-06-01 16:07:00,7.403,7.494,7.389,7.389,500000.0
2005-06-01 16:08:00,7.383,7.504,7.383,7.414,550000.0
2005-06-01 16:09:00,7.385,7.494,7.351,7.479,350000.0
2005-06-01 16:10:00,7.456,7.461,7.339,7.449,500000.0
2005-06-01 16:11:00,7.357,7.525,7.345,7.345,500000.0
2005-06-01 16:12:00,7.389,7.45,7.359,7.404,350000.0
2005-06-01 16:13:00,7.397,7.483,7.362,7.483,450000.0
2005-06-01 16:14:00,7.495,7.495,7.361,7.407,500000.0
2005-06-01 16:15:00,7.479,7.48,7.346,7.346,350000.0
2005-06-01 16:16:00,7.424,7.495,7.373,7.476,550000.0
2005-06-01 16:17:00,7.471,7.506,7.385,7.385,350000.0
2005-06-01 16:18:00,7.49,7.501,7.382,7.464,400000.0
2005-06-01 16:19:00,7.437,7.514,7.437,7.514,150000.0
2005-06-01 16:20:00,7.501,7.542,7.42,7.42,550000.0
2005-06-01 16:21:00,7.412,7.472,7.346,7.458,500000.0
2005-06-01 16:22:00,7.476,7.494,7.404,7.447,450000.0
2005-06-01 16:23:00,7.399,7.53,7.387,7.387,400000.0
2005-06-01 16:24:00,7.443,7.504,7.353,7.499,550000.0
2005-06-01 16:25:00,7.489,7.517,7.441,7.517,350000.0
2005-06-01 16:26:00,7.488,7.52,7.387,7.387,550000.0
2005-06-01 16:27:00,7.491,7.52,7.37,7.502,350000.0
2005-06-01 16:28:00,7.471,7.533,7.431,7.533,400000.0
2005-06-01 16:29:00,7.403,7.519,7.401,7.464,300000.0
2005-06-01 16:30:00,7.426,7.526,7.386,7.479,550000.0
2005-06-01 16:31:00,7.431,7.512,7.387,7.449,400000.0
2005-06-01 16:32:00,7.509,7.552,7.402,7.402,350000.0
2005-06-01 16:33:00,7.421,7.508,7.383,7.441,350000.0
2005-06-01 16:34:00,7.489,7.532,7.423,7.526,350000.0
2005-06-01 16:35:00,7.43,7.513,7.357,7.411,500000.0
2005-06-01 16:36:00,7.525,7.528,7.434,7.441,500000.0
2005-06-01 16:37:00,7.531,7.553,7.457,7.46,500000.0
2005-06-01 16:38:00,7.385,7.538,7.385,7.407,450000.0
2005-06-01 16:39:00,7.443,7.515,7.429,7.508,500000.0
2005-06-01 16:40:00,7.429,7.526,7.388,7.526,300000.0
2005-06-01 16:41:00,7.418,7.505,7.418,7.424,350000.0
2005-06-01 16:42:00,7.427,7.533,7.403,7.533,500000.0
2005-06-01 16:43:00,7.397,7.52,7.397,7.434,350000.0
2005-06-01 16:44:00,7.518,7.521,7.383,7.383,400000.0
2005-06-01 16:45:00,7.377,7.481,7.377,7.431,400000.0
2005-06-01 16:46:00,7.418,7.478,7.404,7.471,350000.0
2005-06-01 16:47:00,7.435,7.579,7.425,7.439,600000.0
2005-06-01 16:48:00,7.5,7.516,7.381,7.466,500000.0
2005-06-01 16:49:00,7.494,7.541,7.406,7.406,450000.0
2005-06-01 16:50:00,7.47,7.504,7.337,7.504,300000.0
2005-06-01 16:51:00,7.524,7.528,7.406,7.406,400000.0
2005-06-01 16:52:00,7.433,7.533,7.414,7.533,450000.0
2005-06-01 16:53:00,7.46,7.536,7.415,7.448,350000.0
2005-06-01 16:54:00,7.441,7.556,7.431,7.431,450000.0
2005-06-01 16:55:00,7.509,7.543,7.406,7.451,550000.0
2005-06-01 16:56:00,7.452,7.544,7.417,7.433,400000.0
2005-06-01 16:57:00,7.446,7.551,7.437,7.437,350000.0
2005-06-01 16:58:00,7.444,7.535,7.434,7.509,500000.0
2005-06-01 16:59:00,7.465,7.55,7.435,7.438,400000.0
2005-06-01 17:00:00,7.528,7.528,7.41,7.41,350000.0
2005-06-01 17:01:00,7.442,7.529,7.384,7.428,500000.0
2005-06-01 17:02:00,7.439,7.52,7.407,7.46,400000.0
2005-06-01 17:03:00,7.426,7.52,7.395,7.464,500000.0
2005-06-01 17:04:00,7.434,7.547,7.407,7.463,350000.0
2005-06-01 17:05:00,7.533,7.555,7.435,7.51,400000.0
2005-06-01 17:06:00,7.559,7.562,7.386,7.491,350000.0
2005-06-01 17:07:00,7.496,7.52,7.397,7.457,500000.0
2005-06-01 17:08:00,7.37,7.497,7.363,7.456,500000.0
2005-06-01 17:09:00,7.493,7.521,7.388,7.439,300000.0
2005-06-01 17:10:00,7.489,7.521,7.408,7.487,350000.0
2005-06-01 17:11:00,7.532,7.532,7.393,7.409,400000.0
2005-06-01 17:12:00,7.474,7.529,7.439,7.443,400000.0
2005-06-01 17:13:00,7.486,7.538,7.402,7.524,450000.0
2005-06-01 17:14:00,7.437,7.505,7.375,7.486,550000.0
2005-06-01 17:15:00,7.397,7.508,7.392,7.463,350000.0
2005-06-01 17:16:00,7.52,7.52,7.407,7.481,450000.0
2005-06-01 17:17:00,7.497,7.542,7.451,7.457,400000.0
2005-06-01 17:18:00,7.452,7.516,7.423,7.516,350000.0
2005-06-01 17:19:00,7.416,7.561,7.413,7.504,450000.0
2005-06-01 17:20:00,7.468,7.538,7.396,7.421,350000.0
2005-06-01 17:21:00,7.516,7.516,7.425,7.44,400000.0
2005-06-01 17:22:00,7.527,7.527,7.43,7.434,350000.0
2005-06-01 17:23:00,7.403,7.485,7.368,7.48,550000.0
2005-06-01 17:24:00,7.498,7.505,7.403,7.42,350000.0
2005-06-01 17:25:00,7.501,7.531,7.421,7.531,400000.0
2005-06-01 17:26:00,7.414,7.502,7.397,7.467,450000.0
2005-06-01 17:27:00,7.506,7.526,7.422,7.501,400000.0
2005-06-01 17:28:00,7.459,7.523,7.357,7.357,550000.0
2005-06-01 17:29:00,7.407,7.541,7.407,7.521,500000.0
2005-06-01 17:30:00,7.377,7.553,7.377,7.499,450000.0
2005-06-01 17:31:00,7.46,7.542,7.412,7.486,600000.0
2005-06-01 17:32:00,7.444,7.574,7.428,7.495,400000.0
2005-06-01 17:33:00,7.46,7.506,7.378,7.506,400000.0
2005-06-01 17:34:00,7.516,7.522,7.384,7.522,450000.0
2005-06-01 17:35:00,7.467,7.508,7.403,7.472,500000.0
2005-06-01 17:36:00,7.473,7.523,7.39,7.514,450000.0
2005-06-01 17:37:00,7.497,7.497,7.351,7.449,550000.0
2005-06-01 17:38:00,7.435,7.536,7.434,7.456,400000.0
2005-06-01 17:39:00,7.489,7.496,7.39,7.42,350000.0
2005-06-01 17:40:00,7.425,7.552,7.425,7.514,500000.0
2005-06-01 17:41:00,7.424,7.52,7.388,7.437,500000.0
2005-06-01 17:42:00,7.413,7.561,7.413,7.52,500000.0
2005-06-01 17:43:00,7.554,7.554,7.411,7.441,400000.0
2005-06-01 17:44:00,7.514,7.522,7.413,7.496,450000.0
2005-06-01 17:45:00,7.455,7.567,7.45,7.473,550000.0
2005-06-01 17:46:00,7.504,7.526,7.411,7.411,350000.0
2005-06-01 17:47:00,7.486,7.486,7.362,7.434,400000.0
2005-06-01 17:48:00,7.506,7.514,7.386,7.514,400000.0
2005-06-01 17:50:00,7.509,7.528,7.414,7.414,550000.0
2005-06-01 17:51:00,7.449,7.547,7.406,7.444,550000.0
2005-06-01 17:52:00,7.487,7.521,7.404,7.424,350000.0
2005-06-01 17:53:00,7.495,7.543,7.449,7.449,500000.0
2005-06-01 17:54:00,7.454,7.519,7.396,7.519,350000.0
2005-06-01 17:55:00,7.412,7.517,7.411,7.482,350000.0
2005-06-01 17:56:00,7.385,7.532,7.385,7.452,400000.0
2005-06-01 17:57:00,7.513,7.534,7.46,7.512,400000.0
2005-06-01 17:58:00,7.51,7.526,7.447,7.489,450000.0
2005-06-01 17:59:00,7.427,7.536,7.416,7.536,350000.0
2005-06-01 18:00:00,7.426,7.524,7.405,7.507,350000.0
2005-06-01 18:01:00,7.508,7.564,7.435,7.487,450000.0
2005-06-01 18:02:00,7.453,7.54,7.45,7.512,500000.0
2005-06-01 18:03:00,7.488,7.515,7.436,7.485,350000.0
2005-06-01 18:04:00,7.553,7.566,7.412,7.468,400000.0
2005-06-01 18:05:00,7.458,7.549,7.385,7.549,550000.0
2005-06-01 18:06:00,7.514,7.567,7.422,7.422,450000.0
2005-06-01 18:07:00,7.556,7.559,7.434,7.559,400000.0
2005-06-01 18:08:00,7.546,7.546,7.423,7.445,350000.0
2005-06-01 18:09:00,7.541,7.542,7.415,7.506,350000.0
2005-06-01 18:10:00,7.512,7.512,7.413,7.458,350000.0
2005-06-01 18:11:00,7.451,7.561,7.437,7.517,450000.0
2005-06-01 18:12:00,7.542,7.542,7.455,7.455,250000.0
2005-06-01 18:13:00,7.432,7.55,7.432,7.55,300000.0
2005-06-01 18:14:00,7.419,7.524,7.419,7.505,400000.0
2005-06-01 18:15:00,7.512,7.518,7.451,7.454,400000.0
2005-06-01 18:16:00,7.406,7.526,7.387,7.4,400000.0
2005-06-01 18:17:00,7.421,7.484,7.421,7.433,350000.0
2005-06-01 18:18:00,7.472,7.528,7.386,7.391,500000.0
2005-06-01 18:19:00,7.492,7.492,7.42,7.479,400000.0
2005-06-01 18:20:00,7.398,7.489,7.371,7.473,400000.0
2005-06-01 18:21:00,7.439,7.492,7.366,7.474,550000.0
2005-06-01 18:22:00,7.423,7.51,7.414,7.43,400000.0
2005-06-01 18:23:00,7.512,7.52,7.442,7.51,400000.0
2005-06-01 18:24:00,7.486,7.489,7.389,7.489,400000.0
2005-06-01 18:25:00,7.407,7.467,7.353,7.386,500000.0
2005-06-01 18:26:00,7.419,7.491,7.361,7.463,550000.0
2005-06-01 18:27:00,7.363,7.484,7.363,7.484,550000.0
2005-06-01 18:28:00,7.426,7.428,7.311,7.428,350000.0
2005-06-01 18:29:00,7.379,7.451,7.339,7.451,350000.0
2005-06-01 18:30:00,7.422,7.461,7.351,7.419,450000.0
2005-06-01 18:31:00,7.424,7.424,7.323,7.408,350000.0
2005-06-01 18:32:00,7.372,7.438,7.298,7.361,450000.0
2005-06-01 18:33:00,7.426,7.435,7.336,7.343,300000.0
2005-06-01 18:34:00,7.412,7.451,7.336,7.45,400000.0
2005-06-01 18:35:00,7.354,7.43,7.354,7.367,350000.0
2005-06-01 18:36:00,7.348,7.422,7.279,7.39,550000.0
2005-06-01 18:37:00,7.343,7.403,7.307,7.383,500000.0
2005-06-01 18:38:00,7.418,7.422,7.306,7.384,450000.0
2005-06-01 18:39:00,7.422,7.429,7.34,7.422,400000.0
2005-06-01 18:40:00,7.427,7.447,7.344,7.399,350000.0
2005-06-01 18:41:00,7.392,7.45,7.376,7.416,500000.0
2005-06-01 18:42:00,7.352,7.413,7.291,7.342,550000.0
2005-06-01 18:43:00,7.397,7.439,7.319,7.439,400000.0
2005-06-01 18:44:00,7.404,7.465,7.335,7.384,500000.0
2005-06-01 18:45:00,7.329,7.453,7.329,7.412,350000.0
2005-06-01 18:46:00,7.334,7.461,7.334,7.461,350000.0
2005-06-01 18:47:00,7.345,7.458,7.342,7.342,400000.0
2005-06-01 18:48:00,7.37,7.446,7.328,7.328,350000.0
2005-06-01 18:49:00,7.388,7.473,7.332,7.472,400000.0
2005-06-01 18:50:00,7.421,7.424,7.31,7.319,450000.0
2005-06-01 18:51:00,7.427,7.453,7.363,7.363,450000.0
2005-06-01 18:52:00,7.406,7.476,7.333,7.467,550000.0
2005-06-01 18:53:00,7.423,7.463,7.385,7.452,450000.0
2005-06-01 18:54:00,7.392,7.392,7.342,7.342,100000.0
2005-06-01 18:55:00,7.367,7.466,7.345,7.416,350000.0
2005-06-01 18:56:00,7.441,7.441,7.437,7.437,100000.0
2005-06-01 18:57:00,7.474,7.474,7.321,7.43,450000.0
2005-06-01 18:58:00,7.461,7.474,7.392,7.432,350000.0
2005-06-01 18:59:00,7.396,7.444,7.396,7.417,450000.0
2005-06-01 19:00:00,7.39,7.491,7.328,7.491,350000.0
2005-06-01 19:01:00,7.404,7.468,7.36,7.417,500000.0
2005-06-01 19:02:00,7.391,7.469,7.355,7.355,400000.0
2005-06-01 19:03:00,7.449,7.449,7.356,7.359,350000.0
2005-06-01 19:04:00,7.36,7.452,7.337,7.442,350000.0
2005-06-01 19:05:00,7.447,7.47,7.358,7.379,400000.0
2005-06-01 19:06:00,7.445,7.482,7.364,7.482,400000.0
2005-06-01 19:07:00,7.434,7.46,7.362,7.397,400000.0
2005-06-01 19:08:00,7.384,7.47,7.38,7.38,350000.0
2005-06-01 19:09:00,7.362,7.504,7.362,7.435,500000.0
2005-06-01 19:10:00,7.384,7.401,7.344,7.359,350000.0
2005-06-01 19:11:00,7.344,7.476,7.344,7.465,400000.0
2005-06-01 19:12:00,7.391,7.476,7.391,7.458,350000.0
2005-06-01 19:13:00,7.417,7.488,7.357,7.357,350000.0
2005-06-01 19:14:00,7.365,7.467,7.361,7.467,400000.0
2005-06-01 19:15:00,7.414,7.516,7.414,7.484,500000.0
2005-06-01 19:16:00,7.48,7.495,7.436,7.46,350000.0
2005-06-01 19:17:00,7.483,7.488,7.349,7.349,350000.0
2005-06-01 19:18:00,7.367,7.49,7.367,7.447,350000.0
2005-06-01 19:19:00,7.478,7.489,7.38,7.489,400000.0
2005-06-01 19:20:00,7.409,7.464,7.369,7.37,450000.0
2005-06-01 19:21:00,7.459,7.459,7.349,7.377,500000.0
2005-06-01 19:22:00,7.428,7.465,7.32,7.368,400000.0
2005-06-01 19:23:00,7.449,7.449,7.338,7.338,350000.0
2005-06-01 19:24:00,7.418,7.449,7.378,7.449,350000.0
2005-06-01 19:25:00,7.405,7.47,7.359,7.359,450000.0
2005-06-01 19:27:00,7.4,7.485,7.378,7.411,550000.0
2005-06-01 19:28:00,7.426,7.483,7.358,7.418,450000.0
2005-06-01 19:29:00,7.421,7.448,7.319,7.383,500000.0
2005-06-01 19:30:00,7.484,7.499,7.351,7.367,650000.0
2005-06-01 19:31:00,7.34,7.493,7.34,7.347,400000.0
2005-06-01 19:32:00,7.357,7.489,7.357,7.402,550000.0
2005-06-01 19:33:00,7.428,7.445,7.336,7.445,350000.0
2005-06-01 19:34:00,7.418,7.473,7.348,7.473,350000.0
2005-06-01 19:35:00,7.396,7.462,7.375,7.405,400000.0
2005-06-01 19:36:00,7.431,7.458,7.328,7.344,500000.0
2005-06-01 19:41:00,7.446,7.488,7.366,7.488,250000.0
2005-06-01 19:42:00,7.437,7.437,7.389,7.4,250000.0
2005-06-01 19:43:00,7.45,7.459,7.382,7.44,400000.0
2005-06-01 19:49:00,7.457,7.457,7.373,7.405,200000.0
2005-06-01 19:57:00,7.379,7.551,7.379,7.447,500000.0
2005-06-01 19:58:00,7.371,7.402,7.356,7.356,250000.0
2005-06-01 19:59:00,7.413,7.487,7.413,7.487,150000.0
2005-06-01 20:00:00,7.473,7.479,7.388,7.435,350000.0
2005-06-01 20:11:00,7.455,7.455,7.371,7.404,200000.0
2005-06-01 20:21:00,7.443,7.443,7.342,7.383,200000.0
2005-06-01 20:29:00,7.455,7.455,7.363,7.399,200000.0
2005-06-01 20:31:00,7.443,7.443,7.343,7.383,200000.0
2005-06-01 20:35:00,7.456,7.456,7.372,7.405,200000.0
2005-06-01 20:48:00,7.443,7.488,7.359,7.488,400000.0
2005-06-01 20:49:00,7.486,7.486,7.486,7.486,50000.0
2005-06-01 21:05:00,7.445,7.445,7.334,7.37,200000.0
2005-06-01 21:10:00,7.394,7.421,7.312,7.421,500000.0
2005-06-01 21:16:00,7.374,7.454,7.374,7.429,450000.0
2005-06-01 21:21:00,7.409,7.409,7.313,7.353,250000.0
2005-06-01 21:23:00,7.393,7.42,7.313,7.417,600000.0
2005-06-01 21:24:00,7.321,7.444,7.321,7.444,300000.0
2005-06-01 21:26:00,7.42,7.507,7.333,7.333,350000.0
2005-06-01 21:27:00,7.37,7.438,7.324,7.411,300000.0
2005-06-01 21:28:00,7.445,7.45,7.342,7.346,550000.0
2005-06-01 21:33:00,7.415,7.415,7.331,7.364,200000.0
2005-06-01 21:38:00,7.397,7.397,7.295,7.317,250000.0
2005-06-01 21:40:00,7.401,7.401,7.303,7.391,300000.0
2005-06-01 21:41:00,7.334,7.409,7.332,7.388,300000.0
2005-06-01 21:52:00,7.415,7.415,7.323,7.359,200000.0
2005-06-01 21:55:00,7.411,7.418,7.407,7.418,200000.0
2005-06-01 21:56:00,7.397,7.403,7.301,7.335,550000.0
2005-06-01 22:04:00,7.304,7.406,7.304,7.393,400000.0
2005-06-01 22:05:00,7.381,7.412,7.288,7.412,550000.0
2005-06-01 22:06:00,7.428,7.515,7.331,7.331,800000.0
2005-06-01 22:08:00,7.404,7.404,7.304,7.344,200000.0
2005-06-01 22:10:00,7.394,7.394,7.294,7.334,200000.0
2005-06-01 22:23:00,7.303,7.402,7.303,7.387,350000.0
2005-06-01 22:25:00,7.362,7.411,7.331,7.364,350000.0
2005-06-01 22:26:00,7.406,7.406,7.326,7.326,250000.0
2005-06-01 22:31:00,7.357,7.424,7.331,7.343,400000.0
2005-06-01 22:38:00,7.404,7.404,7.304,7.343,200000.0
2005-06-01 22:42:00,7.328,7.456,7.31,7.332,500000.0
2005-06-01 22:44:00,7.403,7.403,7.303,7.343,200000.0
2005-06-01 22:58:00,7.401,7.407,7.302,7.339,250000.0
2005-06-01 22:59:00,7.346,7.446,7.346,7.414,300000.0
2005-06-01 23:00:00,7.332,7.415,7.312,7.325,400000.0
2005-06-01 23:04:00,7.44,7.452,7.333,7.388,500000.0
2005-06-01 23:29:00,7.395,7.429,7.317,7.387,350000.0
2005-06-01 23:30:00,7.342,7.406,7.34,7.406,200000.0
2005-06-01 23:32:00,7.4,7.4,7.394,7.394,100000.0
2005-06-01 23:33:00,7.443,7.443,7.403,7.403,300000.0
2005-06-01 23:43:00,7.393,7.393,7.292,7.333,200000.0
2005-06-01 23:45:00,7.411,7.438,7.322,7.429,350000.0
2005-06-01 23:46:00,7.389,7.409,7.343,7.394,300000.0
2005-06-01 23:57:00,7.394,7.394,7.31,7.344,200000.0
2005-06-02 00:00:00,7.44,7.61,7.42,7.49,250000.0
2005-06-02 00:13:00,7.373,7.391,7.316,7.388,250000.0
2005-06-02 00:18:00,7.372,7.372,7.272,7.313,200000.0
2005-06-02 00:20:00,7.384,7.384,7.306,7.341,200000.0
2005-06-02 00:22:00,7.437,7.437,7.294,7.33,350000.0
2005-06-02 00:24:00,7.292,7.402,7.292,7.402,350000.0
2005-06-02 00:33:00,7.376,7.376,7.275,7.315,200000.0
2005-06-02 00:35:00,7.363,7.363,7.264,7.303,200000.0
2005-06-02 00:41:00,7.377,7.377,7.292,7.325,200000.0
2005-06-02 00:45:00,7.366,7.366,7.266,7.305,200000.0
2005-06-02 00:51:00,7.315,7.367,7.269,7.311,350000.0
2005-06-02 00:58:00,7.386,7.386,7.302,7.334,200000.0
2005-06-02 01:01:00,7.381,7.426,7.299,7.337,450000.0
2005-06-02 01:06:00,7.403,7.403,7.32,7.353,200000.0
2005-06-02 01:08:00,7.395,7.395,7.295,7.334,200000.0
2005-06-02 01:11:00,7.406,7.406,7.322,7.355,200000.0
2005-06-02 01:16:00,7.414,7.477,7.336,7.362,800000.0
2005-06-02 01:17:00,7.405,7.436,7.321,7.413,400000.0
2005-06-02 01:21:00,7.377,7.429,7.334,7.334,300000.0
2005-06-02 01:23:00,7.396,7.413,7.323,7.355,450000.0
2005-06-02 01:24:00,7.361,7.439,7.297,7.297,400000.0
2005-06-02 01:26:00,7.308,7.393,7.308,7.345,300000.0
2005-06-02 01:27:00,7.45,7.458,7.372,7.458,550000.0
2005-06-02 01:30:00,7.358,7.358,7.355,7.355,100000.0
2005-06-02 01:31:00,7.392,7.458,7.391,7.458,200000.0
2005-06-02 01:32:00,7.322,7.378,7.308,7.308,200000.0
2005-06-02 01:35:00,7.353,7.428,7.344,7.416,550000.0
2005-06-02 01:47:00,7.409,7.409,7.307,7.346,300000.0
2005-06-02 01:48:00,7.384,7.405,7.336,7.391,450000.0
2005-06-02 01:49:00,7.436,7.436,7.337,7.415,400000.0
2005-06-02 01:54:00,7.389,7.389,7.268,7.3,200000.0
2005-06-02 01:55:00,7.322,7.373,7.322,7.373,100000.0
2005-06-02 01:58:00,7.376,7.451,7.328,7.451,500000.0
2005-06-02 02:00:00,7.361,7.436,7.301,7.305,700000.0
2005-06-02 02:01:00,7.355,7.436,7.355,7.436,350000.0
2005-06-02 02:04:00,7.415,7.415,7.331,7.364,200000.0
2005-06-02 02:06:00,7.312,7.447,7.312,7.339,400000.0
2005-06-02 02:07:00,7.367,7.459,7.361,7.361,350000.0
2005-06-02 02:09:00,7.335,7.441,7.302,7.38,550000.0
2005-06-02 02:10:00,7.44,7.451,7.31,7.359,700000.0
2005-06-02 02:11:00,7.316,7.404,7.29,7.377,650000.0
2005-06-02 02:13:00,7.414,7.426,7.291,7.318,550000.0
2005-06-02 02:14:00,7.339,7.406,7.296,7.406,450000.0
2005-06-02 02:15:00,7.365,7.473,7.349,7.469,600000.0
2005-06-02 02:18:00,7.407,7.428,7.329,7.422,450000.0
2005-06-02 02:19:00,7.364,7.454,7.339,7.339,450000.0
2005-06-02 02:20:00,7.41,7.41,7.329,7.374,250000.0
2005-06-02 02:21:00,7.325,7.435,7.325,7.435,500000.0
2005-06-02 02:22:00,7.44,7.44,7.359,7.393,250000.0
2005-06-02 02:24:00,7.392,7.454,7.348,7.385,700000.0
2005-06-02 02:27:00,7.336,7.459,7.336,7.39,400000.0
2005-06-02 02:30:00,7.332,7.441,7.332,7.441,250000.0
2005-06-02 02:31:00,7.331,7.407,7.298,7.407,250000.0
2005-06-02 02:32:00,7.349,7.349,7.335,7.335,200000.0
2005-06-02 02:33:00,7.304,7.383,7.288,7.383,250000.0
2005-06-02 02:35:00,7.403,7.403,7.303,7.343,200000.0
2005-06-02 02:37:00,7.334,7.439,7.327,7.382,400000.0
2005-06-02 02:38:00,7.297,7.418,7.297,7.418,300000.0
2005-06-02 02:39:00,7.332,7.449,7.332,7.332,350000.0
2005-06-02 02:40:00,7.357,7.365,7.357,7.365,100000.0
2005-06-02 02:42:00,7.374,7.42,7.32,7.334,450000.0
2005-06-02 02:43:00,7.435,7.44,7.298,7.407,1150000.0
2005-06-02 02:44:00,7.339,7.453,7.319,7.35,350000.0
2005-06-02 02:45:00,7.349,7.415,7.326,7.35,400000.0
2005-06-02 02:46:00,7.344,7.417,7.274,7.331,350000.0
2005-06-02 02:47:00,7.301,7.415,7.3,7.339,400000.0
2005-06-02 02:48:00,7.393,7.403,7.291,7.403,250000.0
2005-06-02 02:49:00,7.407,7.433,7.254,7.349,700000.0
2005-06-02 02:52:00,7.394,7.439,7.301,7.305,700000.0
2005-06-02 02:53:00,7.398,7.44,7.338,7.35,600000.0
2005-06-02 02:54:00,7.426,7.426,7.278,7.419,400000.0
2005-06-02 02:55:00,7.337,7.439,7.314,7.427,950000.0
2005-06-02 02:56:00,7.311,7.416,7.311,7.344,350000.0
2005-06-02 03:00:00,7.33,7.43,7.292,7.307,500000.0
2005-06-02 03:01:00,7.34,7.453,7.321,7.4,400000.0
2005-06-02 03:02:00,7.351,7.417,7.351,7.399,300000.0
2005-06-02 03:04:00,7.327,7.427,7.296,7.393,500000.0
2005-06-02 03:05:00,7.381,7.407,7.295,7.375,250000.0
2005-06-02 03:06:00,7.282,7.383,7.27,7.363,500000.0
2005-06-02 03:07:00,7.388,7.422,7.281,7.417,450000.0
2005-06-02 03:08:00,7.339,7.386,7.279,7.386,350000.0
2005-06-02 03:12:00,7.402,7.423,7.34,7.381,500000.0
2005-06-02 03:13:00,7.424,7.425,7.304,7.425,450000.0
2005-06-02 03:14:00,7.352,7.405,7.343,7.357,350000.0
2005-06-02 03:18:00,7.401,7.44,7.317,7.44,550000.0
2005-06-02 03:22:00,7.326,7.393,7.274,7.332,500000.0
2005-06-02 03:23:00,7.355,7.418,7.306,7.309,500000.0
2005-06-02 03:24:00,7.393,7.405,7.369,7.369,250000.0
2005-06-02 03:26:00,7.34,7.464,7.34,7.405,350000.0
2005-06-02 03:27:00,7.281,7.421,7.281,7.421,700000.0
2005-06-02 03:28:00,7.284,7.391,7.284,7.318,350000.0
2005-06-02 03:31:00,7.303,7.38,7.288,7.374,250000.0
2005-06-02 03:33:00,7.39,7.401,7.302,7.346,350000.0
2005-06-02 03:35:00,7.422,7.422,7.318,7.41,400000.0
2005-06-02 03:37:00,7.287,7.38,7.287,7.369,550000.0
2005-06-02 03:41:00,7.375,7.381,7.275,7.318,650000.0
2005-06-02 03:43:00,7.394,7.394,7.221,7.269,250000.0
2005-06-02 03:44:00,7.341,7.415,7.341,7.415,200000.0
2005-06-02 03:47:00,7.383,7.408,7.242,7.34,550000.0
2005-06-02 03:48:00,7.352,7.482,7.316,7.316,800000.0
2005-06-02 03:50:00,7.433,7.433,7.315,7.396,450000.0
2005-06-02 03:51:00,7.339,7.432,7.302,7.387,400000.0
2005-06-02 03:52:00,7.383,7.401,7.314,7.314,500000.0
2005-06-02 03:53:00,7.315,7.417,7.264,7.295,700000.0
2005-06-02 03:54:00,7.321,7.394,7.284,7.284,500000.0
2005-06-02 03:57:00,7.428,7.428,7.34,7.396,350000.0
2005-06-02 03:58:00,7.389,7.422,7.28,7.394,1000000.0
2005-06-02 03:59:00,7.424,7.424,7.314,7.324,400000.0
2005-06-02 04:00:00,7.408,7.408,7.298,7.298,350000.0
2005-06-02 04:01:00,7.385,7.401,7.3,7.4,350000.0
2005-06-02 04:02:00,7.406,7.419,7.297,7.419,250000.0
2005-06-02 04:03:00,7.399,7.424,7.292,7.38,450000.0
2005-06-02 04:05:00,7.312,7.398,7.303,7.339,500000.0
2005-06-02 04:06:00,7.35,7.402,7.35,7.402,250000.0
2005-06-02 04:07:00,7.335,7.445,7.314,7.386,550000.0
2005-06-02 04:09:00,7.381,7.402,7.278,7.402,500000.0
2005-06-02 04:11:00,7.38,7.455,7.305,7.403,700000.0
2005-06-02 04:13:00,7.395,7.395,7.303,7.339,200000.0
2005-06-02 04:17:00,7.319,7.319,7.319,7.319,50000.0
2005-06-02 04:18:00,7.328,7.398,7.328,7.398,200000.0
2005-06-02 04:19:00,7.39,7.464,7.311,7.311,250000.0
2005-06-02 04:21:00,7.331,7.49,7.331,7.396,500000.0
2005-06-02 04:24:00,7.343,7.421,7.307,7.34,400000.0
2005-06-02 04:25:00,7.328,7.426,7.315,7.393,350000.0
2005-06-02 04:26:00,7.4,7.407,7.294,7.373,500000.0
2005-06-02 04:28:00,7.414,7.436,7.307,7.422,350000.0
2005-06-02 04:29:00,7.306,7.429,7.306,7.429,500000.0
2005-06-02 04:30:00,7.325,7.432,7.301,7.301,350000.0
2005-06-02 04:32:00,7.386,7.39,7.284,7.333,350000.0
2005-06-02 04:33:00,7.401,7.432,7.311,7.398,350000.0
2005-06-02 04:36:00,7.317,7.419,7.28,7.419,450000.0
2005-06-02 04:38:00,7.305,7.458,7.305,7.412,700000.0
2005-06-02 04:40:00,7.351,7.449,7.327,7.417,400000.0
2005-06-02 04:41:00,7.308,7.443,7.308,7.352,600000.0
2005-06-02 04:42:00,7.406,7.432,7.321,7.321,350000.0
2005-06-02 04:44:00,7.316,7.391,7.316,7.367,300000.0
2005-06-02 04:46:00,7.421,7.44,7.334,7.377,450000.0
2005-06-02 04:47:00,7.368,7.406,7.368,7.398,150000.0
2005-06-02 04:48:00,7.336,7.402,7.318,7.393,250000.0
2005-06-02 04:49:00,7.412,7.446,7.344,7.415,550000.0
2005-06-02 04:50:00,7.401,7.401,7.35,7.35,150000.0
2005-06-02 04:51:00,7.33,7.399,7.313,7.358,200000.0
2005-06-02 04:55:00,7.393,7.393,7.325,7.342,300000.0
2005-06-02 05:00:00,7.359,7.423,7.331,7.407,650000.0
2005-06-02 05:01:00,7.335,7.435,7.299,7.338,400000.0
2005-06-02 05:02:00,7.393,7.418,7.303,7.389,450000.0
2005-06-02 05:05:00,7.398,7.398,7.283,7.336,450000.0
2005-06-02 05:06:00,7.403,7.446,7.328,7.395,300000.0
2005-06-02 05:07:00,7.296,7.427,7.296,7.374,550000.0
2005-06-02 05:08:00,7.255,7.404,7.255,7.404,250000.0
2005-06-02 05:10:00,7.364,7.395,7.255,7.284,300000.0
2005-06-02 05:11:00,7.433,7.445,7.307,7.44,400000.0
2005-06-02 05:12:00,7.312,7.463,7.312,7.344,300000.0
2005-06-02 05:14:00,7.352,7.411,7.257,7.411,500000.0
2005-06-02 05:17:00,7.322,7.431,7.31,7.353,450000.0
2005-06-02 05:18:00,7.387,7.387,7.332,7.332,100000.0
2005-06-02 05:19:00,7.313,7.396,7.294,7.37,500000.0
2005-06-02 05:21:00,7.371,7.373,7.371,7.373,100000.0
2005-06-02 05:24:00,7.305,7.417,7.294,7.342,650000.0
2005-06-02 05:26:00,7.335,7.417,7.301,7.346,350000.0
2005-06-02 05:27:00,7.302,7.41,7.302,7.391,400000.0
2005-06-02 05:28:00,7.369,7.428,7.355,7.355,350000.0
2005-06-02 05:29:00,7.346,7.441,7.346,7.404,250000.0
2005-06-02 05:30:00,7.401,7.439,7.364,7.389,450000.0
2005-06-02 05:31:00,7.409,7.41,7.279,7.297,550000.0
2005-06-02 05:34:00,7.432,7.432,7.389,7.39,500000.0
2005-06-02 05:35:00,7.414,7.451,7.322,7.364,400000.0
2005-06-02 05:37:00,7.362,7.427,7.298,7.356,500000.0
2005-06-02 05:38:00,7.407,7.431,7.279,7.323,700000.0
2005-06-02 05:39:00,7.397,7.405,7.322,7.402,500000.0
2005-06-02 05:40:00,7.351,7.401,7.346,7.346,350000.0
2005-06-02 05:41:00,7.378,7.408,7.309,7.36,550000.0
2005-06-02 05:42:00,7.41,7.421,7.326,7.355,800000.0
2005-06-02 05:43:00,7.377,7.446,7.291,7.291,900000.0
2005-06-02 05:45:00,7.385,7.385,7.293,7.329,200000.0
2005-06-02 05:49:00,7.385,7.385,7.292,7.317,350000.0
2005-06-02 05:50:00,7.304,7.402,7.304,7.378,400000.0
2005-06-02 05:51:00,7.289,7.392,7.289,7.392,550000.0
2005-06-02 05:53:00,7.315,7.364,7.315,7.364,100000.0
2005-06-02 05:54:00,7.334,7.37,7.284,7.342,400000.0
2005-06-02 05:55:00,7.401,7.428,7.314,7.347,450000.0
2005-06-02 05:56:00,7.403,7.403,7.287,7.287,450000.0
2005-06-02 05:57:00,7.328,7.387,7.289,7.334,450000.0
2005-06-02 05:58:00,7.278,7.397,7.278,7.343,200000.0
2005-06-02 05:59:00,7.392,7.402,7.298,7.298,350000.0
2005-06-02 06:00:00,7.371,7.425,7.367,7.367,150000.0
2005-06-02 06:02:00,7.317,7.382,7.299,7.337,250000.0
2005-06-02 06:05:00,7.359,7.461,7.303,7.398,300000.0
2005-06-02 06:06:00,7.276,7.448,7.276,7.277,450000.0
2005-06-02 06:07:00,7.303,7.422,7.303,7.402,400000.0
2005-06-02 06:09:00,7.39,7.394,7.315,7.394,200000.0
2005-06-02 06:11:00,7.408,7.434,7.323,7.397,500000.0
2005-06-02 06:14:00,7.328,7.399,7.314,7.341,450000.0
2005-06-02 06:16:00,7.383,7.396,7.268,7.311,550000.0
2005-06-02 06:17:00,7.273,7.378,7.273,7.326,450000.0
2005-06-02 06:19:00,7.314,7.434,7.295,7.334,350000.0
2005-06-02 06:20:00,7.346,7.409,7.298,7.409,400000.0
2005-06-02 06:22:00,7.312,7.398,7.292,7.311,700000.0
2005-06-02 06:25:00,7.38,7.408,7.297,7.408,400000.0
2005-06-02 06:26:00,7.345,7.41,7.294,7.361,750000.0
2005-06-02 06:27:00,7.405,7.417,7.33,7.39,350000.0
2005-06-02 06:28:00,7.387,7.423,7.276,7.423,350000.0
2005-06-02 06:32:00,7.395,7.499,7.326,7.438,400000.0
2005-06-02 06:33:00,7.258,7.39,7.248,7.342,550000.0
2005-06-02 06:34:00,7.38,7.403,7.268,7.403,500000.0
2005-06-02 06:35:00,7.358,7.414,7.358,7.364,250000.0
2005-06-02 06:36:00,7.408,7.408,7.284,7.362,550000.0
2005-06-02 06:37:00,7.416,7.425,7.286,7.423,600000.0
2005-06-02 06:38:00,7.413,7.417,7.279,7.395,650000.0
2005-06-02 06:41:00,7.414,7.414,7.245,7.373,700000.0
2005-06-02 06:42:00,7.37,7.411,7.273,7.376,600000.0
2005-06-02 06:43:00,7.354,7.408,7.269,7.269,350000.0
2005-06-02 06:45:00,7.409,7.409,7.292,7.292,200000.0
2005-06-02 06:46:00,7.421,7.43,7.302,7.302,350000.0
2005-06-02 06:48:00,7.322,7.408,7.322,7.407,500000.0
2005-06-02 06:49:00,7.386,7.408,7.298,7.298,150000.0
2005-06-02 06:50:00,7.358,7.402,7.26,7.325,350000.0
2005-06-02 06:51:00,7.341,7.365,7.246,7.246,400000.0
2005-06-02 06:52:00,7.273,7.37,7.273,7.354,650000.0
2005-06-02 06:53:00,7.364,7.449,7.331,7.397,650000.0
2005-06-02 06:54:00,7.42,7.445,7.347,7.393,500000.0
2005-06-02 06:55:00,7.364,7.415,7.268,7.307,350000.0
2005-06-02 06:56:00,7.314,7.361,7.282,7.357,350000.0
2005-06-02 06:57:00,7.33,7.431,7.312,7.321,450000.0
2005-06-02 06:58:00,7.336,7.434,7.294,7.313,300000.0
2005-06-02 06:59:00,7.357,7.4,7.357,7.365,350000.0
2005-06-02 07:00:00,7.292,7.422,7.292,7.422,300000.0
2005-06-02 07:02:00,7.381,7.381,7.276,7.315,200000.0
2005-06-02 07:05:00,7.335,7.387,7.335,7.37,250000.0
2005-06-02 07:06:00,7.319,7.417,7.287,7.317,800000.0
2005-06-02 07:07:00,7.385,7.426,7.307,7.426,850000.0
2005-06-02 07:09:00,7.329,7.417,7.294,7.417,600000.0
2005-06-02 07:10:00,7.306,7.409,7.306,7.401,550000.0
2005-06-02 07:11:00,7.311,7.394,7.311,7.355,450000.0
2005-06-02 07:13:00,7.349,7.394,7.292,7.37,400000.0
2005-06-02 07:14:00,7.337,7.384,7.33,7.384,350000.0
2005-06-02 07:17:00,7.354,7.44,7.336,7.408,400000.0
2005-06-02 07:19:00,7.422,7.432,7.305,7.314,500000.0
2005-06-02 07:21:00,7.315,7.387,7.288,7.387,550000.0
2005-06-02 07:22:00,7.436,7.436,7.305,7.388,400000.0
2005-06-02 07:23:00,7.335,7.456,7.335,7.345,550000.0
2005-06-02 07:25:00,7.322,7.477,7.32,7.337,650000.0
2005-06-02 07:28:00,7.336,7.465,7.298,7.411,450000.0
2005-06-02 07:29:00,7.338,7.463,7.316,7.387,650000.0
2005-06-02 07:30:00,7.329,7.43,7.329,7.43,350000.0
2005-06-02 07:31:00,7.374,7.402,7.302,7.402,750000.0
2005-06-02 07:33:00,7.388,7.416,7.299,7.299,350000.0
2005-06-02 07:34:00,7.425,7.43,7.332,7.396,350000.0
2005-06-02 07:35:00,7.369,7.409,7.29,7.409,250000.0
2005-06-02 07:36:00,7.356,7.445,7.355,7.358,500000.0
2005-06-02 07:39:00,7.381,7.415,7.317,7.415,350000.0
2005-06-02 07:40:00,7.377,7.42,7.308,7.404,450000.0
2005-06-02 07:41:00,7.443,7.465,7.331,7.331,250000.0
2005-06-02 07:42:00,7.419,7.424,7.31,7.424,350000.0
2005-06-02 07:45:00,7.356,7.416,7.331,7.399,400000.0
2005-06-02 07:46:00,7.397,7.405,7.393,7.393,350000.0
2005-06-02 07:47:00,7.394,7.394,7.306,7.384,150000.0
2005-06-02 07:48:00,7.375,7.386,7.306,7.386,200000.0
2005-06-02 07:49:00,7.316,7.428,7.316,7.326,350000.0
2005-06-02 07:51:00,7.35,7.441,7.327,7.437,600000.0
2005-06-02 07:53:00,7.354,7.473,7.354,7.437,350000.0
2005-06-02 07:54:00,7.36,7.445,7.319,7.368,400000.0
2005-06-02 07:55:00,7.359,7.487,7.359,7.467,300000.0
2005-06-02 07:56:00,7.411,7.465,7.336,7.336,350000.0
2005-06-02 07:57:00,7.396,7.456,7.342,7.351,250000.0
2005-06-02 07:58:00,7.318,7.435,7.306,7.306,450000.0
2005-06-02 08:00:00,7.414,7.441,7.414,7.441,100000.0
2005-06-02 08:01:00,7.371,7.457,7.326,7.326,350000.0
2005-06-02 08:02:00,7.324,7.432,7.292,7.369,750000.0
2005-06-02 08:03:00,7.353,7.456,7.353,7.415,450000.0
2005-06-02 08:04:00,7.362,7.459,7.327,7.327,300000.0
2005-06-02 08:05:00,7.368,7.471,7.349,7.384,550000.0
2005-06-02 08:06:00,7.332,7.416,7.318,7.361,400000.0
2005-06-02 08:07:00,7.439,7.439,7.316,7.421,500000.0
2005-06-02 08:08:00,7.371,7.464,7.328,7.333,650000.0
2005-06-02 08:09:00,7.376,7.44,7.33,7.352,500000.0
2005-06-02 08:10:00,7.447,7.453,7.359,7.359,250000.0
2005-06-02 08:11:00,7.415,7.415,7.296,7.395,300000.0
2005-06-02 08:12:00,7.439,7.439,7.291,7.413,400000.0
2005-06-02 08:14:00,7.343,7.459,7.342,7.415,400000.0
2005-06-02 08:15:00,7.312,7.442,7.312,7.442,250000.0
2005-06-02 08:17:00,7.346,7.455,7.346,7.433,650000.0
2005-06-02 08:18:00,7.423,7.46,7.345,7.418,550000.0
2005-06-02 08:19:00,7.333,7.44,7.333,7.372,500000.0
2005-06-02 08:20:00,7.442,7.442,7.291,7.387,550000.0
2005-06-02 08:21:00,7.355,7.479,7.33,7.362,550000.0
2005-06-02 08:22:00,7.317,7.42,7.315,7.335,350000.0
2005-06-02 08:23:00,7.359,7.484,7.359,7.441,300000.0
2005-06-02 08:25:00,7.311,7.465,7.311,7.443,350000.0
2005-06-02 08:26:00,7.425,7.425,7.31,7.42,500000.0
2005-06-02 08:27:00,7.451,7.451,7.348,7.422,550000.0
2005-06-02 08:28:00,7.434,7.46,7.354,7.424,450000.0
2005-06-02 08:29:00,7.354,7.43,7.341,7.42,400000.0
2005-06-02 08:30:00,7.417,7.44,7.35,7.404,400000.0
2005-06-02 08:31:00,7.359,7.469,7.359,7.395,400000.0
2005-06-02 08:32:00,7.466,7.466,7.377,7.421,400000.0
2005-06-02 08:33:00,7.431,7.481,7.352,7.434,400000.0
2005-06-02 08:35:00,7.346,7.433,7.346,7.422,250000.0
2005-06-02 08:36:00,7.411,7.432,7.321,7.358,500000.0
2005-06-02 08:37:00,7.411,7.468,7.367,7.411,250000.0
2005-06-02 08:38:00,7.42,7.469,7.329,7.359,650000.0
2005-06-02 08:39:00,7.391,7.434,7.323,7.323,250000.0
2005-06-02 08:40:00,7.363,7.469,7.359,7.435,500000.0
2005-06-02 08:41:00,7.418,7.444,7.38,7.38,350000.0
2005-06-02 08:42:00,7.464,7.464,7.351,7.421,450000.0
2005-06-02 08:43:00,7.354,7.354,7.338,7.338,100000.0
2005-06-02 08:44:00,7.408,7.442,7.387,7.434,350000.0
2005-06-02 08:46:00,7.436,7.469,7.325,7.423,500000.0
2005-06-02 08:48:00,7.333,7.414,7.333,7.382,450000.0
2005-06-02 08:49:00,7.479,7.485,7.394,7.433,400000.0
2005-06-02 08:50:00,7.324,7.454,7.324,7.414,300000.0
2005-06-02 08:52:00,7.355,7.464,7.351,7.418,450000.0
2005-06-02 08:53:00,7.419,7.454,7.365,7.435,400000.0
2005-06-02 08:54:00,7.458,7.458,7.388,7.388,350000.0
2005-06-02 08:55:00,7.473,7.478,7.335,7.478,250000.0
2005-06-02 08:56:00,7.398,7.507,7.361,7.437,550000.0
2005-06-02 08:57:00,7.421,7.437,7.332,7.407,550000.0
2005-06-02 08:58:00,7.448,7.448,7.325,7.393,400000.0
2005-06-02 08:59:00,7.459,7.462,7.321,7.414,500000.0
2005-06-02 09:00:00,7.412,7.47,7.342,7.342,550000.0
2005-06-02 09:01:00,7.364,7.45,7.314,7.362,400000.0
2005-06-02 09:02:00,7.321,7.432,7.321,7.377,550000.0
2005-06-02 09:03:00,7.404,7.485,7.362,7.457,500000.0
2005-06-02 09:04:00,7.436,7.492,7.344,7.467,400000.0
2005-06-02 09:05:00,7.392,7.434,7.316,7.43,400000.0
2005-06-02 09:06:00,7.421,7.466,7.336,7.383,350000.0
2005-06-02 09:07:00,7.314,7.431,7.314,7.431,400000.0
2005-06-02 09:08:00,7.375,7.461,7.334,7.435,450000.0
2005-06-02 09:09:00,7.359,7.522,7.359,7.409,450000.0
2005-06-02 09:10:00,7.464,7.464,7.336,7.444,350000.0
2005-06-02 09:11:00,7.447,7.456,7.373,7.396,550000.0
2005-06-02 09:12:00,7.448,7.458,7.311,7.351,550000.0
2005-06-02 09:13:00,7.389,7.462,7.341,7.462,450000.0
2005-06-02 09:14:00,7.432,7.471,7.367,7.369,500000.0
2005-06-02 09:15:00,7.382,7.456,7.347,7.426,350000.0
2005-06-02 09:16:00,7.384,7.518,7.375,7.405,350000.0
2005-06-02 09:17:00,7.471,7.471,7.331,7.429,550000.0
2005-06-02 09:18:00,7.439,7.466,7.358,7.439,400000.0
2005-06-02 09:19:00,7.478,7.478,7.348,7.46,450000.0
2005-06-02 09:20:00,7.413,7.506,7.375,7.375,450000.0
2005-06-02 09:21:00,7.39,7.47,7.344,7.47,550000.0
2005-06-02 09:22:00,7.353,7.48,7.353,7.48,350000.0
2005-06-02 09:23:00,7.372,7.467,7.321,7.451,450000.0
2005-06-02 09:24:00,7.374,7.457,7.374,7.418,400000.0
2005-06-02 09:25:00,7.478,7.478,7.331,7.381,350000.0
2005-06-02 09:26:00,7.408,7.497,7.379,7.391,350000.0
2005-06-02 09:27:00,7.383,7.483,7.368,7.373,450000.0
2005-06-02 09:28:00,7.389,7.446,7.358,7.442,350000.0
2005-06-02 09:29:00,7.363,7.48,7.363,7.447,300000.0
2005-06-02 09:30:00,7.374,7.527,7.363,7.5,400000.0
2005-06-02 09:31:00,7.424,7.424,7.339,7.409,400000.0
2005-06-02 09:32:00,7.415,7.47,7.369,7.47,400000.0
2005-06-02 09:33:00,7.436,7.474,7.333,7.474,450000.0
2005-06-02 09:34:00,7.435,7.482,7.347,7.378,450000.0
2005-06-02 09:35:00,7.357,7.474,7.357,7.474,350000.0
2005-06-02 09:36:00,7.397,7.478,7.337,7.339,500000.0
2005-06-02 09:38:00,7.386,7.456,7.333,7.456,450000.0
2005-06-02 09:39:00,7.515,7.548,7.385,7.485,500000.0
2005-06-02 09:40:00,7.374,7.519,7.354,7.354,550000.0
2005-06-02 09:41:00,7.42,7.429,7.35,7.35,350000.0
2005-06-02 09:42:00,7.437,7.466,7.367,7.386,400000.0
2005-06-02 09:44:00,7.413,7.475,7.372,7.396,350000.0
2005-06-02 09:45:00,7.364,7.486,7.362,7.369,550000.0
2005-06-02 09:46:00,7.4,7.4,7.38,7.38,100000.0
2005-06-02 09:47:00,7.454,7.513,7.358,7.459,550000.0
2005-06-02 09:48:00,7.471,7.471,7.334,7.381,450000.0
2005-06-02 09:49:00,7.422,7.469,7.329,7.381,350000.0
2005-06-02 09:50:00,7.388,7.484,7.356,7.357,500000.0
2005-06-02 09:52:00,7.479,7.479,7.343,7.435,400000.0
2005-06-02 09:53:00,7.341,7.449,7.341,7.346,400000.0
2005-06-02 09:54:00,7.468,7.491,7.353,7.456,350000.0
2005-06-02 09:55:00,7.442,7.461,7.342,7.379,400000.0
2005-06-02 09:57:00,7.397,7.464,7.329,7.445,500000.0
2005-06-02 09:58:00,7.358,7.444,7.338,7.416,400000.0
2005-06-02 09:59:00,7.418,7.515,7.376,7.505,450000.0
2005-06-02 10:00:00,7.449,7.449,7.303,7.436,550000.0
2005-06-02 10:01:00,7.435,7.481,7.353,7.434,500000.0
2005-06-02 10:02:00,7.335,7.459,7.335,7.426,350000.0
2005-06-02 10:03:00,7.418,7.459,7.342,7.373,400000.0
2005-06-02 10:04:00,7.451,7.464,7.376,7.402,400000.0
2005-06-02 10:05:00,7.333,7.471,7.312,7.471,400000.0
2005-06-02 10:06:00,7.416,7.481,7.342,7.481,450000.0
2005-06-02 10:07:00,7.422,7.432,7.328,7.367,400000.0
2005-06-02 10:08:00,7.326,7.492,7.326,7.492,450000.0
2005-06-02 10:09:00,7.476,7.476,7.305,7.46,450000.0
2005-06-02 10:10:00,7.468,7.495,7.368,7.494,550000.0
2005-06-02 10:11:00,7.471,7.471,7.309,7.339,500000.0
2005-06-02 10:12:00,7.456,7.456,7.333,7.428,350000.0
2005-06-02 10:14:00,7.466,7.466,7.466,7.466,50000.0
2005-06-02 10:15:00,7.487,7.487,7.366,7.432,350000.0
2005-06-02 10:16:00,7.344,7.478,7.34,7.433,400000.0
2005-06-02 10:17:00,7.418,7.449,7.341,7.363,400000.0
2005-06-02 10:18:00,7.367,7.505,7.363,7.481,450000.0
2005-06-02 10:19:00,7.381,7.463,7.342,7.406,400000.0
2005-06-02 10:20:00,7.37,7.434,7.351,7.351,550000.0
2005-06-02 10:21:00,7.417,7.462,7.412,7.449,400000.0
2005-06-02 10:22:00,7.344,7.472,7.344,7.386,400000.0
2005-06-02 10:23:00,7.463,7.477,7.335,7.425,450000.0
2005-06-02 10:24:00,7.47,7.49,7.336,7.49,900000.0
2005-06-02 10:25:00,7.383,7.476,7.333,7.435,700000.0
2005-06-02 10:26:00,7.48,7.49,7.384,7.384,350000.0
2005-06-02 10:27:00,7.47,7.487,7.4,7.487,450000.0
2005-06-02 10:28:00,7.484,7.484,7.385,7.409,350000.0
2005-06-02 10:30:00,7.408,7.47,7.348,7.398,400000.0
2005-06-02 10:31:00,7.361,7.451,7.361,7.402,350000.0
2005-06-02 10:32:00,7.406,7.454,7.333,7.452,700000.0
2005-06-02 10:33:00,7.434,7.47,7.329,7.47,400000.0
2005-06-02 10:34:00,7.474,7.474,7.326,7.444,500000.0
2005-06-02 10:35:00,7.384,7.487,7.372,7.412,400000.0
2005-06-02 10:36:00,7.394,7.493,7.367,7.383,500000.0
2005-06-02 10:37:00,7.47,7.47,7.334,7.383,400000.0
2005-06-02 10:38:00,7.321,7.432,7.321,7.424,400000.0
2005-06-02 10:40:00,7.447,7.471,7.35,7.471,550000.0
2005-06-02 10:41:00,7.454,7.454,7.351,7.351,350000.0
2005-06-02 10:42:00,7.449,7.506,7.365,7.464,750000.0
2005-06-02 10:43:00,7.459,7.509,7.371,7.383,400000.0
2005-06-02 10:44:00,7.435,7.479,7.35,7.451,900000.0
2005-06-02 10:45:00,7.421,7.455,7.322,7.417,350000.0
2005-06-02 10:46:00,7.433,7.489,7.373,7.489,400000.0
2005-06-02 10:47:00,7.454,7.487,7.351,7.351,350000.0
2005-06-02 10:48:00,7.392,7.47,7.322,7.466,450000.0
2005-06-02 10:50:00,7.418,7.471,7.348,7.356,800000.0
2005-06-02 10:52:00,7.443,7.474,7.316,7.432,950000.0
2005-06-02 10:53:00,7.427,7.489,7.357,7.401,500000.0
2005-06-02 10:54:00,7.443,7.443,7.335,7.335,400000.0
2005-06-02 10:55:00,7.436,7.477,7.343,7.43,800000.0
2005-06-02 10:56:00,7.421,7.49,7.338,7.48,400000.0
2005-06-02 10:57:00,7.429,7.465,7.306,7.428,450000.0
2005-06-02 10:58:00,7.363,7.481,7.333,7.397,350000.0
2005-06-02 10:59:00,7.444,7.458,7.32,7.32,450000.0
2005-06-02 11:00:00,7.38,7.477,7.346,7.384,350000.0
2005-06-02 11:01:00,7.358,7.475,7.358,7.438,500000.0
2005-06-02 11:02:00,7.475,7.481,7.349,7.412,400000.0
2005-06-02 11:03:00,7.396,7.478,7.341,7.387,550000.0
2005-06-02 11:04:00,7.471,7.471,7.365,7.465,400000.0
2005-06-02 11:05:00,7.317,7.495,7.317,7.37,550000.0
2005-06-02 11:06:00,7.451,7.476,7.349,7.349,350000.0
2005-06-02 11:08:00,7.386,7.497,7.366,7.49,350000.0
2005-06-02 11:09:00,7.472,7.472,7.363,7.454,500000.0
2005-06-02 11:10:00,7.342,7.482,7.342,7.404,400000.0
2005-06-02 11:11:00,7.473,7.502,7.355,7.451,350000.0
2005-06-02 11:13:00,7.44,7.474,7.322,7.47,500000.0
2005-06-02 11:14:00,7.376,7.463,7.332,7.463,400000.0
2005-06-02 11:15:00,7.373,7.508,7.373,7.406,400000.0
2005-06-02 11:16:00,7.393,7.423,7.35,7.411,500000.0
2005-06-02 11:17:00,7.419,7.443,7.311,7.443,350000.0
2005-06-02 11:18:00,7.357,7.407,7.346,7.372,350000.0
2005-06-02 11:19:00,7.347,7.471,7.326,7.471,550000.0
2005-06-02 11:20:00,7.437,7.5,7.374,7.4,400000.0
2005-06-02 11:21:00,7.461,7.461,7.303,7.421,450000.0
2005-06-02 11:23:00,7.33,7.446,7.33,7.337,500000.0
2005-06-02 11:24:00,7.39,7.463,7.316,7.428,550000.0
2005-06-02 11:25:00,7.365,7.476,7.36,7.36,550000.0
2005-06-02 11:26:00,7.446,7.474,7.353,7.474,400000.0
2005-06-02 11:28:00,7.357,7.436,7.327,7.429,350000.0
2005-06-02 11:30:00,7.468,7.496,7.359,7.359,500000.0
2005-06-02 11:31:00,7.446,7.481,7.364,7.433,350000.0
2005-06-02 11:32:00,7.421,7.425,7.335,7.335,450000.0
2005-06-02 11:34:00,7.44,7.44,7.38,7.436,250000.0
2005-06-02 11:35:00,7.433,7.459,7.313,7.401,450000.0
2005-06-02 11:36:00,7.375,7.478,7.333,7.391,550000.0
2005-06-02 11:38:00,7.44,7.485,7.395,7.456,400000.0
2005-06-02 11:39:00,7.392,7.461,7.345,7.367,350000.0
2005-06-02 11:40:00,7.385,7.465,7.349,7.411,400000.0
2005-06-02 11:42:00,7.351,7.456,7.351,7.445,350000.0
2005-06-02 11:43:00,7.467,7.483,7.372,7.483,350000.0
2005-06-02 11:44:00,7.456,7.456,7.316,7.426,450000.0
2005-06-02 11:45:00,7.372,7.447,7.351,7.439,550000.0
2005-06-02 11:46:00,7.44,7.494,7.368,7.388,400000.0
2005-06-02 11:47:00,7.418,7.487,7.32,7.418,500000.0
2005-06-02 11:48:00,7.405,7.453,7.347,7.442,400000.0
2005-06-02 11:49:00,7.431,7.514,7.369,7.443,350000.0
2005-06-02 11:50:00,7.429,7.483,7.37,7.483,350000.0
2005-06-02 11:51:00,7.345,7.477,7.345,7.457,450000.0
2005-06-02 11:52:00,7.411,7.513,7.379,7.513,450000.0
2005-06-02 11:54:00,7.501,7.511,7.397,7.453,550000.0
2005-06-02 11:55:00,7.413,7.485,7.371,7.485,350000.0
2005-06-02 11:56:00,7.418,7.52,7.418,7.436,350000.0
2005-06-02 11:57:00,7.473,7.483,7.356,7.449,450000.0
2005-06-02 11:58:00,7.374,7.474,7.348,7.474,350000.0
2005-06-02 11:59:00,7.444,7.487,7.341,7.394,450000.0
2005-06-02 12:00:00,7.435,7.447,7.341,7.341,350000.0
2005-06-02 12:01:00,7.469,7.498,7.38,7.404,500000.0
2005-06-02 12:02:00,7.454,7.509,7.377,7.377,400000.0
2005-06-02 12:03:00,7.367,7.442,7.35,7.43,550000.0
2005-06-02 12:04:00,7.419,7.498,7.383,7.383,350000.0
2005-06-02 12:05:00,7.458,7.485,7.359,7.399,350000.0
2005-06-02 12:06:00,7.462,7.47,7.404,7.47,350000.0
2005-06-02 12:07:00,7.48,7.495,7.365,7.427,450000.0
2005-06-02 12:08:00,7.443,7.455,7.316,7.455,450000.0
2005-06-02 12:09:00,7.36,7.474,7.36,7.402,350000.0
2005-06-02 12:10:00,7.441,7.455,7.36,7.418,400000.0
2005-06-02 12:12:00,7.352,7.486,7.352,7.36,350000.0
2005-06-02 12:14:00,7.451,7.488,7.362,7.377,550000.0
2005-06-02 12:15:00,7.383,7.453,7.322,7.367,400000.0
2005-06-02 12:16:00,7.395,7.456,7.339,7.391,400000.0
2005-06-02 12:17:00,7.439,7.471,7.432,7.469,400000.0
2005-06-02 12:18:00,7.419,7.419,7.301,7.325,450000.0
2005-06-02 12:20:00,7.362,7.455,7.285,7.373,500000.0
2005-06-02 12:21:00,7.424,7.453,7.33,7.426,500000.0
2005-06-02 12:22:00,7.472,7.472,7.359,7.432,400000.0
2005-06-02 12:24:00,7.488,7.488,7.39,7.452,600000.0
2005-06-02 12:26:00,7.449,7.455,7.34,7.395,450000.0
2005-06-02 12:27:00,7.447,7.475,7.353,7.443,550000.0
2005-06-02 12:28:00,7.435,7.474,7.33,7.421,500000.0
2005-06-02 12:29:00,7.432,7.464,7.319,7.335,500000.0
2005-06-02 12:30:00,7.351,7.474,7.349,7.474,450000.0
2005-06-02 12:31:00,7.433,7.433,7.353,7.417,350000.0
2005-06-02 12:32:00,7.325,7.461,7.325,7.377,450000.0
2005-06-02 12:33:00,7.43,7.473,7.335,7.46,550000.0
2005-06-02 12:34:00,7.335,7.454,7.331,7.331,450000.0
2005-06-02 12:35:00,7.457,7.457,7.335,7.335,350000.0
2005-06-02 12:36:00,7.485,7.495,7.375,7.45,350000.0
2005-06-02 12:37:00,7.484,7.51,7.39,7.39,500000.0
2005-06-02 12:38:00,7.447,7.483,7.358,7.418,450000.0
2005-06-02 12:39:00,7.433,7.488,7.337,7.43,450000.0
2005-06-02 12:40:00,7.406,7.442,7.345,7.38,450000.0
2005-06-02 12:41:00,7.427,7.473,7.348,7.473,450000.0
2005-06-02 12:42:00,7.355,7.493,7.355,7.426,550000.0
2005-06-02 12:43:00,7.389,7.435,7.312,7.323,500000.0
2005-06-02 12:44:00,7.398,7.452,7.315,7.335,450000.0
2005-06-02 12:45:00,7.372,7.457,7.312,7.358,400000.0
2005-06-02 12:47:00,7.357,7.457,7.301,7.389,350000.0
2005-06-02 12:48:00,7.37,7.473,7.351,7.45,550000.0
2005-06-02 12:49:00,7.368,7.495,7.368,7.38,450000.0
2005-06-02 12:50:00,7.416,7.485,7.373,7.374,400000.0
2005-06-02 12:51:00,7.358,7.494,7.357,7.478,500000.0
2005-06-02 12:52:00,7.393,7.477,7.367,7.439,500000.0
2005-06-02 12:53:00,7.345,7.449,7.345,7.419,500000.0
2005-06-02 12:54:00,7.439,7.461,7.351,7.403,450000.0
2005-06-02 12:55:00,7.405,7.455,7.328,7.455,450000.0
2005-06-02 12:56:00,7.437,7.465,7.349,7.37,450000.0
2005-06-02 12:57:00,7.438,7.489,7.351,7.351,400000.0
2005-06-02 12:58:00,7.379,7.483,7.34,7.361,400000.0
2005-06-02 12:59:00,7.408,7.449,7.354,7.441,450000.0
2005-06-02 13:00:00,7.423,7.437,7.292,7.358,500000.0
2005-06-02 13:01:00,7.322,7.472,7.322,7.401,400000.0
2005-06-02 13:02:00,7.318,7.426,7.318,7.368,400000.0
2005-06-02 13:03:00,7.368,7.449,7.322,7.322,450000.0
2005-06-02 13:04:00,7.387,7.458,7.331,7.34,450000.0
2005-06-02 13:06:00,7.46,7.46,7.308,7.419,450000.0
2005-06-02 13:07:00,7.438,7.438,7.321,7.374,500000.0
2005-06-02 13:08:00,7.363,7.438,7.321,7.321,400000.0
2005-06-02 13:10:00,7.376,7.442,7.299,7.322,500000.0
2005-06-02 13:12:00,7.436,7.476,7.351,7.351,550000.0
2005-06-02 13:13:00,7.446,7.446,7.307,7.405,450000.0
2005-06-02 13:14:00,7.318,7.433,7.318,7.433,350000.0
2005-06-02 13:15:00,7.383,7.434,7.325,7.373,400000.0
2005-06-02 13:16:00,7.383,7.383,7.285,7.374,350000.0
2005-06-02 13:17:00,7.403,7.449,7.32,7.449,450000.0
2005-06-02 13:18:00,7.321,7.474,7.321,7.433,400000.0
2005-06-02 13:20:00,7.333,7.393,7.311,7.358,500000.0
2005-06-02 13:21:00,7.296,7.376,7.296,7.303,350000.0
2005-06-02 13:22:00,7.343,7.438,7.337,7.367,400000.0
2005-06-02 13:23:00,7.392,7.469,7.344,7.355,350000.0
2005-06-02 13:24:00,7.443,7.505,7.39,7.41,450000.0
2005-06-02 13:25:00,7.456,7.47,7.383,7.47,350000.0
2005-06-02 13:26:00,7.38,7.46,7.341,7.396,550000.0
2005-06-02 13:27:00,7.378,7.47,7.378,7.443,500000.0
2005-06-02 13:28:00,7.438,7.484,7.349,7.389,400000.0
2005-06-02 13:29:00,7.479,7.482,7.341,7.442,350000.0
2005-06-02 13:30:00,7.459,7.459,7.306,7.349,450000.0
2005-06-02 13:31:00,7.339,7.448,7.339,7.446,450000.0
2005-06-02 13:32:00,7.402,7.491,7.348,7.348,500000.0
2005-06-02 13:34:00,7.312,7.437,7.293,7.345,350000.0
2005-06-02 13:36:00,7.411,7.494,7.353,7.446,450000.0
2005-06-02 13:37:00,7.377,7.464,7.377,7.439,350000.0
2005-06-02 13:38:00,7.4,7.479,7.365,7.47,400000.0
2005-06-02 13:40:00,7.423,7.476,7.352,7.467,350000.0
2005-06-02 13:41:00,7.374,7.513,7.374,7.465,400000.0
2005-06-02 13:42:00,7.449,7.461,7.374,7.445,350000.0
2005-06-02 13:43:00,7.457,7.477,7.346,7.454,500000.0
2005-06-02 13:44:00,7.361,7.477,7.334,7.399,350000.0
2005-06-02 13:45:00,7.382,7.499,7.35,7.434,400000.0
2005-06-02 13:46:00,7.374,7.477,7.343,7.405,450000.0
2005-06-02 13:47:00,7.426,7.465,7.336,7.465,350000.0
2005-06-02 13:48:00,7.391,7.406,7.296,7.396,400000.0
2005-06-02 13:49:00,7.314,7.44,7.314,7.44,350000.0
2005-06-02 13:50:00,7.37,7.426,7.358,7.426,450000.0
2005-06-02 13:52:00,7.479,7.479,7.356,7.451,350000.0
2005-06-02 13:53:00,7.383,7.452,7.324,7.37,450000.0
2005-06-02 13:54:00,7.408,7.477,7.358,7.466,400000.0
2005-06-02 13:55:00,7.437,7.479,7.412,7.441,350000.0
2005-06-02 13:56:00,7.454,7.479,7.334,7.334,400000.0
2005-06-02 13:57:00,7.407,7.464,7.352,7.352,400000.0
2005-06-02 13:58:00,7.338,7.473,7.338,7.473,350000.0
2005-06-02 14:00:00,7.44,7.464,7.355,7.402,350000.0
2005-06-02 14:01:00,7.429,7.476,7.377,7.465,400000.0
2005-06-02 14:02:00,7.46,7.47,7.35,7.431,350000.0
2005-06-02 14:04:00,7.37,7.473,7.37,7.471,350000.0
2005-06-02 14:06:00,7.469,7.493,7.359,7.454,350000.0
2005-06-02 14:08:00,7.423,7.477,7.374,7.42,400000.0
2005-06-02 14:09:00,7.338,7.458,7.319,7.37,550000.0
2005-06-02 14:10:00,7.373,7.472,7.373,7.406,350000.0
2005-06-02 14:11:00,7.426,7.465,7.404,7.465,400000.0
2005-06-02 14:12:00,7.468,7.487,7.441,7.487,450000.0
2005-06-02 14:13:00,7.441,7.441,7.33,7.357,350000.0
2005-06-02 14:14:00,7.344,7.494,7.344,7.402,500000.0
2005-06-02 14:15:00,7.338,7.479,7.338,7.388,500000.0
2005-06-02 14:16:00,7.375,7.486,7.351,7.425,450000.0
2005-06-02 14:17:00,7.437,7.441,7.36,7.389,450000.0
2005-06-02 14:18:00,7.355,7.464,7.355,7.464,400000.0
2005-06-02 14:19:00,7.461,7.492,7.365,7.485,500000.0
2005-06-02 14:20:00,7.373,7.475,7.373,7.387,350000.0
2005-06-02 14:21:00,7.366,7.492,7.366,7.432,450000.0
2005-06-02 14:22:00,7.452,7.484,7.346,7.484,450000.0
2005-06-02 14:23:00,7.394,7.473,7.394,7.421,400000.0
2005-06-02 14:24:00,7.472,7.476,7.392,7.476,400000.0
2005-06-02 14:25:00,7.423,7.505,7.423,7.426,350000.0
2005-06-02 14:26:00,7.452,7.519,7.401,7.448,350000.0
2005-06-02 14:27:00,7.457,7.52,7.388,7.52,400000.0
2005-06-02 14:28:00,7.474,7.498,7.394,7.456,400000.0
2005-06-02 14:29:00,7.45,7.503,7.371,7.468,350000.0
2005-06-02 14:30:00,7.437,7.555,7.39,7.39,550000.0
2005-06-02 14:31:00,7.413,7.51,7.387,7.484,400000.0
2005-06-02 14:32:00,7.482,7.517,7.405,7.441,500000.0
2005-06-02 14:33:00,7.527,7.545,7.409,7.451,300000.0
2005-06-02 14:34:00,7.504,7.58,7.425,7.425,450000.0
2005-06-02 14:35:00,7.503,7.512,7.443,7.449,350000.0
2005-06-02 14:36:00,7.52,7.527,7.43,7.527,400000.0
2005-06-02 14:37:00,7.454,7.581,7.438,7.536,550000.0
2005-06-02 14:38:00,7.464,7.512,7.409,7.482,400000.0
2005-06-02 14:39:00,7.52,7.59,7.421,7.439,500000.0
2005-06-02 14:40:00,7.484,7.519,7.41,7.45,400000.0
2005-06-02 14:41:00,7.451,7.558,7.451,7.523,550000.0
2005-06-02 14:42:00,7.415,7.552,7.415,7.533,400000.0
2005-06-02 14:43:00,7.526,7.547,7.42,7.533,500000.0
2005-06-02 14:44:00,7.422,7.506,7.412,7.506,450000.0
2005-06-02 14:45:00,7.519,7.559,7.484,7.541,400000.0
2005-06-02 14:46:00,7.565,7.565,7.468,7.477,350000.0
2005-06-02 14:47:00,7.533,7.557,7.444,7.539,350000.0
2005-06-02 14:48:00,7.523,7.535,7.427,7.518,400000.0
2005-06-02 14:49:00,7.548,7.548,7.41,7.417,500000.0
2005-06-02 14:50:00,7.465,7.543,7.419,7.419,400000.0
2005-06-02 14:51:00,7.545,7.555,7.442,7.51,350000.0
2005-06-02 14:52:00,7.57,7.57,7.468,7.488,450000.0
2005-06-02 14:53:00,7.462,7.541,7.436,7.486,400000.0
2005-06-02 14:54:00,7.414,7.58,7.414,7.466,550000.0
2005-06-02 14:55:00,7.487,7.501,7.4,7.403,450000.0
2005-06-02 14:56:00,7.528,7.567,7.439,7.545,550000.0
2005-06-02 14:57:00,7.546,7.562,7.447,7.545,450000.0
2005-06-02 14:58:00,7.457,7.526,7.443,7.515,400000.0
2005-06-02 14:59:00,7.458,7.536,7.386,7.536,550000.0
2005-06-02 15:00:00,7.442,7.569,7.442,7.465,450000.0
2005-06-02 15:01:00,7.495,7.534,7.403,7.502,450000.0
2005-06-02 15:02:00,7.461,7.569,7.432,7.492,450000.0
2005-06-02 15:03:00,7.532,7.561,7.421,7.561,500000.0
2005-06-02 15:04:00,7.49,7.565,7.445,7.445,550000.0
2005-06-02 15:05:00,7.43,7.572,7.43,7.469,550000.0
2005-06-02 15:06:00,7.519,7.525,7.486,7.486,400000.0
2005-06-02 15:07:00,7.437,7.557,7.437,7.522,350000.0
2005-06-02 15:08:00,7.448,7.592,7.445,7.516,500000.0
2005-06-02 15:09:00,7.515,7.564,7.433,7.453,450000.0
2005-06-02 15:10:00,7.476,7.558,7.418,7.458,400000.0
2005-06-02 15:11:00,7.436,7.548,7.399,7.426,500000.0
2005-06-02 15:12:00,7.545,7.559,7.426,7.559,550000.0
2005-06-02 15:13:00,7.513,7.545,7.427,7.545,400000.0
2005-06-02 15:14:00,7.414,7.507,7.389,7.501,550000.0
2005-06-02 15:15:00,7.43,7.535,7.417,7.484,400000.0
2005-06-02 15:16:00,7.466,7.546,7.429,7.538,350000.0
2005-06-02 15:17:00,7.501,7.562,7.427,7.497,450000.0
2005-06-02 15:18:00,7.551,7.551,7.433,7.485,400000.0
2005-06-02 15:19:00,7.493,7.533,7.458,7.509,450000.0
2005-06-02 15:20:00,7.47,7.513,7.42,7.513,400000.0
2005-06-02 15:21:00,7.515,7.546,7.422,7.469,400000.0
2005-06-02 15:22:00,7.501,7.547,7.466,7.504,450000.0
2005-06-02 15:23:00,7.427,7.521,7.427,7.5,400000.0
2005-06-02 15:24:00,7.527,7.548,7.451,7.527,350000.0
2005-06-02 15:25:00,7.532,7.561,7.436,7.505,350000.0
2005-06-02 15:26:00,7.431,7.547,7.431,7.438,550000.0
2005-06-02 15:27:00,7.443,7.554,7.428,7.472,350000.0
2005-06-02 15:28:00,7.457,7.559,7.457,7.506,350000.0
2005-06-02 15:29:00,7.461,7.586,7.436,7.51,550000.0
2005-06-02 15:30:00,7.507,7.572,7.468,7.548,450000.0
2005-06-02 15:31:00,7.507,7.598,7.489,7.489,500000.0
2005-06-02 15:32:00,7.488,7.56,7.438,7.548,450000.0
2005-06-02 15:33:00,7.537,7.546,7.447,7.542,400000.0
2005-06-02 15:34:00,7.462,7.585,7.418,7.418,400000.0
2005-06-02 15:35:00,7.476,7.534,7.447,7.481,400000.0
2005-06-02 15:36:00,7.513,7.559,7.446,7.559,550000.0
2005-06-02 15:37:00,7.429,7.548,7.422,7.499,400000.0
2005-06-02 15:38:00,7.474,7.576,7.469,7.469,450000.0
2005-06-02 15:39:00,7.436,7.508,7.403,7.42,350000.0
2005-06-02 15:40:00,7.427,7.555,7.427,7.427,450000.0
2005-06-02 15:41:00,7.386,7.52,7.386,7.487,400000.0
2005-06-02 15:42:00,7.496,7.496,7.388,7.413,350000.0
2005-06-02 15:43:00,7.434,7.484,7.376,7.376,450000.0
2005-06-02 15:44:00,7.489,7.523,7.418,7.501,350000.0
2005-06-02 15:45:00,7.498,7.498,7.387,7.482,450000.0
2005-06-02 15:46:00,7.38,7.492,7.376,7.411,400000.0
2005-06-02 15:47:00,7.506,7.532,7.398,7.409,550000.0
2005-06-02 15:48:00,7.43,7.487,7.382,7.386,350000.0
2005-06-02 15:49:00,7.457,7.523,7.445,7.523,350000.0
2005-06-02 15:50:00,7.41,7.521,7.37,7.516,550000.0
2005-06-02 15:51:00,7.481,7.494,7.363,7.396,350000.0
2005-06-02 15:52:00,7.408,7.518,7.388,7.388,350000.0
2005-06-02 15:53:00,7.502,7.551,7.44,7.494,500000.0
2005-06-02 15:54:00,7.514,7.543,7.48,7.543,450000.0
2005-06-02 15:55:00,7.423,7.539,7.423,7.511,500000.0
2005-06-02 15:56:00,7.396,7.524,7.396,7.46,450000.0
2005-06-02 15:57:00,7.468,7.511,7.429,7.457,450000.0
2005-06-02 15:58:00,7.442,7.554,7.442,7.554,500000.0
2005-06-02 15:59:00,7.54,7.553,7.444,7.466,450000.0
2005-06-02 16:00:00,7.509,7.511,7.381,7.469,500000.0
2005-06-02 16:01:00,7.536,7.536,7.424,7.424,400000.0
2005-06-02 16:02:00,7.428,7.559,7.428,7.503,550000.0
2005-06-02 16:03:00,7.555,7.561,7.442,7.502,450000.0
2005-06-02 16:04:00,7.413,7.543,7.411,7.508,550000.0
2005-06-02 16:05:00,7.44,7.55,7.44,7.502,250000.0
2005-06-02 16:06:00,7.443,7.549,7.409,7.51,350000.0
2005-06-02 16:07:00,7.464,7.546,7.446,7.446,500000.0
2005-06-02 16:08:00,7.415,7.526,7.415,7.454,550000.0
2005-06-02 16:09:00,7.422,7.532,7.382,7.524,350000.0
2005-06-02 16:10:00,7.521,7.547,7.432,7.54,500000.0
2005-06-02 16:11:00,7.432,7.582,7.423,7.423,500000.0
2005-06-02 16:12:00,7.47,7.543,7.459,7.496,350000.0
2005-06-02 16:13:00,7.491,7.569,7.489,7.569,450000.0
2005-06-02 16:14:00,7.546,7.546,7.403,7.464,500000.0
2005-06-02 16:15:00,7.545,7.565,7.424,7.424,350000.0
2005-06-02 16:16:00,7.485,7.556,7.43,7.518,550000.0
2005-06-02 16:17:00,7.521,7.553,7.437,7.437,350000.0
2005-06-02 16:18:00,7.551,7.551,7.415,7.508,400000.0
2005-06-02 16:19:00,7.51,7.524,7.424,7.524,500000.0
2005-06-02 16:20:00,7.526,7.526,7.38,7.409,550000.0
2005-06-02 16:21:00,7.449,7.554,7.405,7.523,500000.0
2005-06-02 16:22:00,7.513,7.522,7.425,7.478,450000.0
2005-06-02 16:23:00,7.431,7.563,7.431,7.438,400000.0
2005-06-02 16:24:00,7.503,7.548,7.424,7.545,550000.0
2005-06-02 16:25:00,7.504,7.541,7.448,7.532,350000.0
2005-06-02 16:26:00,7.507,7.534,7.399,7.399,550000.0
2005-06-02 16:27:00,7.521,7.534,7.412,7.432,350000.0
2005-06-02 16:28:00,7.512,7.55,7.468,7.548,400000.0
2005-06-02 16:29:00,7.54,7.54,7.424,7.436,250000.0
2005-06-02 16:30:00,7.465,7.577,7.445,7.511,550000.0
2005-06-02 16:31:00,7.467,7.566,7.43,7.475,400000.0
2005-06-02 16:32:00,7.549,7.566,7.46,7.46,300000.0
2005-06-02 16:33:00,7.439,7.544,7.439,7.458,350000.0
2005-06-02 16:34:00,7.49,7.548,7.449,7.548,350000.0
2005-06-02 16:35:00,7.457,7.551,7.416,7.458,500000.0
2005-06-02 16:36:00,7.557,7.56,7.468,7.472,500000.0
2005-06-02 16:37:00,7.549,7.549,7.443,7.454,500000.0
2005-06-02 16:38:00,7.407,7.542,7.407,7.421,450000.0
2005-06-02 16:39:00,7.486,7.561,7.478,7.556,500000.0
2005-06-02 16:40:00,7.552,7.563,7.454,7.463,400000.0
2005-06-02 16:41:00,7.451,7.528,7.451,7.454,350000.0
2005-06-02 16:42:00,7.46,7.568,7.439,7.564,500000.0
2005-06-02 16:43:00,7.438,7.569,7.438,7.484,350000.0
2005-06-02 16:44:00,7.571,7.571,7.423,7.423,400000.0
2005-06-02 16:45:00,7.439,7.521,7.439,7.484,400000.0
2005-06-02 16:46:00,7.467,7.52,7.458,7.52,350000.0
2005-06-02 16:47:00,7.469,7.612,7.469,7.491,600000.0
2005-06-02 16:48:00,7.542,7.569,7.432,7.501,500000.0
2005-06-02 16:49:00,7.533,7.571,7.449,7.449,450000.0
2005-06-02 16:50:00,7.487,7.604,7.453,7.59,500000.0
2005-06-02 16:51:00,7.591,7.614,7.459,7.459,400000.0
2005-06-02 16:52:00,7.463,7.556,7.453,7.556,450000.0
2005-06-02 16:53:00,7.484,7.573,7.453,7.488,350000.0
2005-06-02 16:54:00,7.481,7.591,7.472,7.472,450000.0
2005-06-02 16:55:00,7.552,7.573,7.459,7.502,550000.0
2005-06-02 16:56:00,7.485,7.534,7.421,7.436,400000.0
2005-06-02 16:57:00,7.433,7.568,7.43,7.443,450000.0
2005-06-02 16:58:00,7.457,7.592,7.457,7.528,500000.0
2005-06-02 16:59:00,7.499,7.597,7.48,7.48,400000.0
2005-06-02 17:00:00,7.556,7.556,7.449,7.449,350000.0
2005-06-02 17:01:00,7.502,7.587,7.469,7.487,500000.0
2005-06-02 17:02:00,7.479,7.577,7.471,7.52,400000.0
2005-06-02 17:03:00,7.494,7.575,7.451,7.53,500000.0
2005-06-02 17:04:00,7.499,7.566,7.44,7.504,350000.0
2005-06-02 17:06:00,7.6,7.615,7.485,7.559,350000.0
2005-06-02 17:07:00,7.542,7.567,7.439,7.511,500000.0
2005-06-02 17:08:00,7.448,7.59,7.448,7.504,500000.0
2005-06-02 17:09:00,7.542,7.57,7.443,7.488,300000.0
2005-06-02 17:10:00,7.543,7.578,7.466,7.545,350000.0
2005-06-02 17:11:00,7.601,7.612,7.477,7.485,400000.0
2005-06-02 17:12:00,7.542,7.58,7.478,7.494,400000.0
2005-06-02 17:14:00,7.534,7.59,7.466,7.578,550000.0
2005-06-02 17:15:00,7.481,7.581,7.457,7.517,350000.0
2005-06-02 17:16:00,7.553,7.553,7.416,7.513,450000.0
2005-06-02 17:17:00,7.507,7.571,7.484,7.529,550000.0
2005-06-02 17:18:00,7.519,7.561,7.466,7.561,350000.0
2005-06-02 17:19:00,7.457,7.63,7.439,7.559,450000.0
2005-06-02 17:20:00,7.499,7.565,7.426,7.45,350000.0
2005-06-02 17:21:00,7.453,7.562,7.424,7.515,350000.0
2005-06-02 17:22:00,7.505,7.562,7.406,7.465,300000.0
2005-06-02 17:23:00,7.448,7.538,7.436,7.524,550000.0
2005-06-02 17:24:00,7.514,7.514,7.406,7.431,350000.0
2005-06-02 17:25:00,7.513,7.526,7.422,7.526,400000.0
2005-06-02 17:26:00,7.407,7.521,7.407,7.474,450000.0
2005-06-02 17:27:00,7.496,7.516,7.409,7.484,400000.0
2005-06-02 17:28:00,7.45,7.528,7.379,7.406,550000.0
2005-06-02 17:29:00,7.408,7.551,7.408,7.531,500000.0
2005-06-02 17:30:00,7.385,7.57,7.385,7.533,450000.0
2005-06-02 17:31:00,7.449,7.504,7.371,7.47,600000.0
2005-06-02 17:32:00,7.427,7.524,7.413,7.471,400000.0
2005-06-02 17:33:00,7.453,7.493,7.376,7.493,400000.0
2005-06-02 17:34:00,7.503,7.572,7.425,7.534,450000.0
2005-06-02 17:35:00,7.449,7.501,7.38,7.447,500000.0
2005-06-02 17:36:00,7.475,7.531,7.39,7.512,450000.0
2005-06-02 17:37:00,7.52,7.522,7.412,7.475,550000.0
2005-06-02 17:38:00,7.431,7.519,7.42,7.446,400000.0
2005-06-02 17:40:00,7.401,7.493,7.398,7.491,500000.0
2005-06-02 17:41:00,7.387,7.496,7.387,7.413,400000.0
2005-06-02 17:42:00,7.371,7.515,7.371,7.469,500000.0
2005-06-02 17:43:00,7.51,7.514,7.371,7.401,400000.0
2005-06-02 17:44:00,7.495,7.512,7.416,7.469,450000.0
2005-06-02 17:45:00,7.418,7.55,7.418,7.435,550000.0
2005-06-02 17:46:00,7.452,7.503,7.386,7.503,450000.0
2005-06-02 17:47:00,7.486,7.509,7.402,7.44,400000.0
2005-06-02 17:48:00,7.492,7.507,7.41,7.507,400000.0
2005-06-02 17:49:00,7.457,7.496,7.403,7.462,350000.0
2005-06-02 17:50:00,7.479,7.515,7.399,7.399,550000.0
2005-06-02 17:51:00,7.407,7.489,7.338,7.4,550000.0
2005-06-02 17:52:00,7.454,7.491,7.364,7.372,350000.0
2005-06-02 17:53:00,7.45,7.517,7.422,7.422,500000.0
2005-06-02 17:54:00,7.412,7.499,7.366,7.499,350000.0
2005-06-02 17:55:00,7.395,7.495,7.389,7.461,350000.0
2005-06-02 17:56:00,7.373,7.498,7.373,7.417,400000.0
2005-06-02 17:57:00,7.479,7.498,7.423,7.463,400000.0
2005-06-02 17:58:00,7.461,7.472,7.387,7.432,450000.0
2005-06-02 17:59:00,7.363,7.482,7.359,7.482,350000.0
2005-06-02 18:00:00,7.403,7.512,7.403,7.485,350000.0
2005-06-02 18:01:00,7.468,7.522,7.387,7.437,450000.0
2005-06-02 18:02:00,7.387,7.482,7.387,7.461,500000.0
2005-06-02 18:03:00,7.441,7.47,7.415,7.458,350000.0
2005-06-02 18:04:00,7.506,7.506,7.351,7.42,400000.0
2005-06-02 18:05:00,7.408,7.506,7.333,7.506,550000.0
2005-06-02 18:06:00,7.455,7.464,7.346,7.346,450000.0
2005-06-02 18:07:00,7.507,7.507,7.374,7.494,400000.0
2005-06-02 18:10:00,7.485,7.485,7.41,7.436,500000.0
2005-06-02 18:11:00,7.388,7.469,7.333,7.46,450000.0
2005-06-02 18:12:00,7.411,7.411,7.407,7.407,100000.0
2005-06-02 18:13:00,7.447,7.533,7.435,7.533,300000.0
2005-06-02 18:14:00,7.412,7.529,7.412,7.498,400000.0
2005-06-02 18:16:00,7.399,7.538,7.399,7.4,400000.0
2005-06-02 18:17:00,7.473,7.519,7.406,7.494,550000.0
2005-06-02 18:18:00,7.431,7.495,7.355,7.355,500000.0
2005-06-02 18:19:00,7.439,7.46,7.349,7.453,500000.0
2005-06-02 18:20:00,7.397,7.491,7.362,7.465,400000.0
2005-06-02 18:21:00,7.421,7.498,7.384,7.452,550000.0
2005-06-02 18:22:00,7.36,7.463,7.36,7.409,400000.0
2005-06-02 18:23:00,7.505,7.514,7.439,7.514,400000.0
2005-06-02 18:24:00,7.495,7.497,7.396,7.497,400000.0
2005-06-02 18:25:00,7.433,7.515,7.397,7.425,500000.0
2005-06-02 18:26:00,7.433,7.509,7.396,7.504,550000.0
2005-06-02 18:27:00,7.442,7.48,7.403,7.48,400000.0
2005-06-02 18:28:00,7.464,7.471,7.356,7.471,350000.0
2005-06-02 18:29:00,7.422,7.502,7.386,7.502,350000.0
2005-06-02 18:30:00,7.474,7.511,7.395,7.467,450000.0
2005-06-02 18:32:00,7.435,7.506,7.388,7.445,450000.0
2005-06-02 18:33:00,7.402,7.509,7.402,7.436,450000.0
2005-06-02 18:34:00,7.499,7.529,7.418,7.529,400000.0
2005-06-02 18:35:00,7.463,7.539,7.445,7.445,350000.0
2005-06-02 18:36:00,7.393,7.541,7.393,7.498,550000.0
2005-06-02 18:37:00,7.461,7.562,7.451,7.505,500000.0
2005-06-02 18:38:00,7.507,7.524,7.398,7.456,450000.0
2005-06-02 18:39:00,7.497,7.521,7.435,7.504,400000.0
2005-06-02 18:40:00,7.477,7.504,7.383,7.443,450000.0
2005-06-02 18:41:00,7.43,7.5,7.412,7.476,500000.0
2005-06-02 18:42:00,7.459,7.493,7.4,7.409,550000.0
2005-06-02 18:43:00,7.472,7.536,7.411,7.536,400000.0
2005-06-02 18:44:00,7.475,7.475,7.367,7.425,500000.0
2005-06-02 18:45:00,7.407,7.524,7.407,7.484,350000.0
2005-06-02 18:46:00,7.403,7.524,7.4,7.524,350000.0
2005-06-02 18:47:00,7.388,7.538,7.388,7.478,400000.0
2005-06-02 18:48:00,7.479,7.499,7.398,7.499,350000.0
2005-06-02 18:49:00,7.469,7.514,7.416,7.514,400000.0
2005-06-02 18:50:00,7.485,7.523,7.399,7.487,350000.0
2005-06-02 18:51:00,7.497,7.526,7.425,7.426,450000.0
2005-06-02 18:52:00,7.475,7.553,7.424,7.537,550000.0
2005-06-02 18:53:00,7.485,7.52,7.443,7.493,450000.0
2005-06-02 18:55:00,7.479,7.516,7.377,7.433,550000.0
2005-06-02 18:56:00,7.521,7.521,7.388,7.404,500000.0
2005-06-02 18:57:00,7.504,7.504,7.381,7.463,650000.0
2005-06-02 18:58:00,7.432,7.53,7.386,7.496,750000.0
2005-06-02 18:59:00,7.469,7.521,7.428,7.492,800000.0
2005-06-02 19:00:00,7.444,7.546,7.413,7.501,700000.0
2005-06-02 19:01:00,7.45,7.535,7.416,7.528,850000.0
2005-06-02 19:02:00,7.5,7.549,7.411,7.506,900000.0
2005-06-02 19:03:00,7.459,7.523,7.39,7.486,600000.0
2005-06-02 19:04:00,7.465,7.47,7.404,7.47,350000.0
2005-06-02 19:05:00,7.508,7.538,7.409,7.538,400000.0
2005-06-02 19:06:00,7.488,7.517,7.403,7.517,550000.0
2005-06-02 19:07:00,7.395,7.471,7.347,7.452,850000.0
2005-06-02 19:08:00,7.428,7.578,7.409,7.498,850000.0
2005-06-02 19:09:00,7.375,7.492,7.313,7.439,750000.0
2005-06-02 19:10:00,7.424,7.465,7.346,7.464,300000.0
2005-06-02 19:11:00,7.462,7.51,7.373,7.51,500000.0
2005-06-02 19:12:00,7.411,7.524,7.411,7.459,700000.0
2005-06-02 19:13:00,7.4,7.477,7.33,7.344,750000.0
2005-06-02 19:14:00,7.373,7.501,7.348,7.448,800000.0
2005-06-02 19:15:00,7.405,7.507,7.405,7.447,800000.0
2005-06-02 19:16:00,7.463,7.492,7.357,7.357,700000.0
2005-06-02 19:17:00,7.387,7.472,7.387,7.471,400000.0
2005-06-02 19:18:00,7.351,7.457,7.334,7.427,600000.0
2005-06-02 19:19:00,7.45,7.486,7.343,7.486,700000.0
2005-06-02 19:20:00,7.382,7.487,7.366,7.367,400000.0
2005-06-02 19:21:00,7.433,7.496,7.376,7.446,600000.0
2005-06-02 19:22:00,7.413,7.513,7.356,7.356,950000.0
2005-06-02 19:23:00,7.484,7.514,7.383,7.383,650000.0
2005-06-02 19:24:00,7.42,7.487,7.42,7.463,250000.0
2005-06-02 19:25:00,7.472,7.488,7.358,7.391,350000.0
2005-06-02 19:26:00,7.398,7.473,7.395,7.434,450000.0
2005-06-02 19:27:00,7.379,7.456,7.323,7.353,400000.0
2005-06-02 19:28:00,7.472,7.473,7.345,7.409,550000.0
2005-06-02 19:29:00,7.396,7.464,7.361,7.411,400000.0
2005-06-02 19:30:00,7.468,7.471,7.338,7.471,700000.0
2005-06-02 19:31:00,7.446,7.501,7.356,7.369,750000.0
2005-06-02 19:32:00,7.411,7.497,7.37,7.414,550000.0
2005-06-02 19:33:00,7.473,7.478,7.377,7.377,350000.0
2005-06-02 19:35:00,7.458,7.458,7.36,7.397,350000.0
2005-06-02 19:36:00,7.409,7.409,7.409,7.409,50000.0
2005-06-02 19:37:00,7.385,7.458,7.385,7.439,300000.0
2005-06-02 19:41:00,7.368,7.451,7.344,7.379,400000.0
2005-06-02 19:48:00,7.455,7.495,7.365,7.365,700000.0
2005-06-02 19:54:00,7.446,7.446,7.361,7.395,200000.0
2005-06-02 19:59:00,7.402,7.405,7.317,7.317,250000.0
2005-06-02 20:00:00,7.326,7.444,7.324,7.421,350000.0
2005-06-02 20:01:00,7.415,7.469,7.355,7.426,350000.0
2005-06-02 20:02:00,7.401,7.489,7.4,7.489,250000.0
2005-06-02 20:04:00,7.482,7.482,7.389,7.389,150000.0
2005-06-02 20:05:00,7.436,7.45,7.315,7.45,400000.0
2005-06-02 20:06:00,7.346,7.38,7.346,7.38,100000.0
2005-06-02 20:08:00,7.439,7.446,7.357,7.444,400000.0
2005-06-02 20:11:00,7.445,7.445,7.362,7.395,250000.0
2005-06-02 20:12:00,7.392,7.413,7.392,7.413,100000.0
2005-06-02 20:14:00,7.395,7.434,7.338,7.35,300000.0
2005-06-02 20:15:00,7.423,7.448,7.364,7.443,300000.0
2005-06-02 20:19:00,7.434,7.434,7.35,7.384,200000.0
2005-06-02 20:22:00,7.421,7.421,7.316,7.355,200000.0
2005-06-02 20:24:00,7.32,7.458,7.309,7.395,800000.0
2005-06-02 20:25:00,7.452,7.452,7.32,7.434,400000.0
2005-06-02 20:26:00,7.457,7.457,7.371,7.438,550000.0
2005-06-02 20:29:00,7.421,7.458,7.328,7.441,400000.0
2005-06-02 20:30:00,7.452,7.452,7.4,7.429,150000.0
2005-06-02 20:35:00,7.43,7.43,7.35,7.384,200000.0
2005-06-02 20:37:00,7.422,7.422,7.323,7.363,200000.0
2005-06-02 20:38:00,7.325,7.406,7.325,7.356,400000.0
2005-06-02 20:39:00,7.345,7.42,7.328,7.417,300000.0
2005-06-02 20:42:00,7.362,7.499,7.362,7.469,500000.0
2005-06-02 20:44:00,7.358,7.465,7.34,7.462,200000.0
2005-06-02 20:51:00,7.387,7.469,7.28,7.419,650000.0
2005-06-02 20:53:00,7.447,7.447,7.362,7.395,200000.0
2005-06-02 21:04:00,7.435,7.435,7.335,7.374,200000.0
2005-06-02 21:05:00,7.409,7.409,7.37,7.372,200000.0
2005-06-02 21:08:00,7.44,7.44,7.361,7.393,200000.0
2005-06-02 21:12:00,7.433,7.433,7.334,7.373,200000.0
2005-06-02 21:16:00,7.418,7.466,7.339,7.427,400000.0
2005-06-02 21:17:00,7.39,7.48,7.39,7.423,250000.0
2005-06-02 21:18:00,7.326,7.424,7.285,7.356,500000.0
2005-06-02 21:20:00,7.4,7.4,7.371,7.395,150000.0
2005-06-02 21:21:00,7.374,7.374,7.374,7.374,100000.0
2005-06-02 21:25:00,7.35,7.448,7.35,7.425,350000.0
2005-06-02 21:35:00,7.427,7.427,7.326,7.365,200000.0
2005-06-02 21:40:00,7.437,7.437,7.352,7.384,200000.0
2005-06-02 21:43:00,7.34,7.432,7.34,7.376,200000.0
2005-06-02 21:47:00,7.337,7.422,7.337,7.422,100000.0
2005-06-02 21:48:00,7.334,7.382,7.333,7.382,150000.0
2005-06-02 21:57:00,7.415,7.415,7.323,7.359,200000.0
2005-06-02 22:07:00,7.353,7.499,7.327,7.327,350000.0
2005-06-02 22:08:00,7.422,7.422,7.313,7.376,350000.0
2005-06-02 22:10:00,7.437,7.437,7.353,7.385,200000.0
2005-06-02 22:14:00,7.424,7.424,7.324,7.364,200000.0
2005-06-02 22:18:00,7.437,7.437,7.353,7.385,200000.0
2005-06-02 22:21:00,7.446,7.446,7.362,7.395,200000.0
2005-06-02 22:23:00,7.379,7.456,7.379,7.435,250000.0
2005-06-02 22:33:00,7.397,7.443,7.368,7.437,400000.0
2005-06-02 22:34:00,7.379,7.442,7.324,7.342,550000.0
2005-06-02 22:40:00,7.342,7.413,7.325,7.41,250000.0
2005-06-02 22:43:00,7.469,7.469,7.383,7.383,100000.0
2005-06-02 22:45:00,7.442,7.442,7.36,7.366,250000.0
2005-06-02 22:47:00,7.435,7.448,7.346,7.448,450000.0
2005-06-02 22:48:00,7.468,7.476,7.386,7.457,400000.0
2005-06-02 22:52:00,7.429,7.462,7.337,7.431,500000.0
2005-06-02 22:56:00,7.409,7.413,7.336,7.367,300000.0
2005-06-02 23:03:00,7.331,7.41,7.328,7.41,250000.0
2005-06-02 23:04:00,7.453,7.453,7.315,7.403,500000.0
2005-06-02 23:05:00,7.339,7.453,7.339,7.364,350000.0
2005-06-02 23:09:00,7.337,7.46,7.337,7.46,300000.0
2005-06-02 23:15:00,7.435,7.435,7.343,7.379,200000.0
2005-06-02 23:28:00,7.389,7.448,7.389,7.418,350000.0
2005-06-02 23:29:00,7.416,7.469,7.34,7.34,500000.0
2005-06-02 23:30:00,7.38,7.427,7.332,7.427,200000.0
2005-06-02 23:34:00,7.393,7.393,7.391,7.391,100000.0
2005-06-02 23:36:00,7.414,7.414,7.331,7.363,200000.0
2005-06-02 23:40:00,7.372,7.431,7.359,7.359,300000.0
2005-06-02 23:48:00,7.404,7.404,7.37,7.37,200000.0
2005-06-02 23:51:00,7.424,7.424,7.341,7.373,200000.0
2005-06-03 00:00:00,7.5,7.6,7.44,7.45,200000.0
2005-06-03 00:07:00,7.414,7.414,7.314,7.353,200000.0
2005-06-03 00:09:00,7.359,7.479,7.359,7.47,450000.0
2005-06-03 00:14:00,7.362,7.455,7.349,7.352,300000.0
2005-06-03 00:17:00,7.391,7.474,7.343,7.459,300000.0
2005-06-03 00:29:00,7.465,7.465,7.393,7.393,300000.0
2005-06-03 00:30:00,7.388,7.441,7.321,7.376,400000.0
2005-06-03 00:31:00,7.378,7.378,7.365,7.376,150000.0
2005-06-03 00:35:00,7.403,7.403,7.303,7.343,200000.0
2005-06-03 00:43:00,7.415,7.469,7.361,7.369,400000.0
2005-06-03 00:47:00,7.407,7.407,7.306,7.345,200000.0
2005-06-03 00:50:00,7.414,7.414,7.331,7.363,200000.0
2005-06-03 00:55:00,7.424,7.424,7.341,7.374,200000.0
2005-06-03 00:59:00,7.416,7.416,7.299,7.378,450000.0
2005-06-03 01:12:00,7.414,7.414,7.323,7.359,450000.0
2005-06-03 01:17:00,7.442,7.493,7.352,7.356,500000.0
2005-06-03 01:18:00,7.393,7.398,7.298,7.315,450000.0
2005-06-03 01:25:00,7.391,7.391,7.281,7.301,400000.0
2005-06-03 01:26:00,7.379,7.425,7.307,7.336,450000.0
2005-06-03 01:28:00,7.445,7.445,7.411,7.411,300000.0
2005-06-03 01:32:00,7.331,7.408,7.331,7.408,100000.0
2005-06-03 01:36:00,7.387,7.455,7.34,7.42,550000.0
2005-06-03 01:41:00,7.398,7.438,7.292,7.327,350000.0
2005-06-03 01:45:00,7.405,7.405,7.305,7.344,200000.0
2005-06-03 01:54:00,7.416,7.416,7.337,7.371,200000.0
2005-06-03 01:56:00,7.433,7.433,7.349,7.383,200000.0
2005-06-03 01:59:00,7.446,7.446,7.362,7.395,200000.0
2005-06-03 02:00:00,7.432,7.432,7.315,7.386,300000.0
2005-06-03 02:01:00,7.417,7.468,7.329,7.448,450000.0
2005-06-03 02:02:00,7.454,7.454,7.314,7.404,600000.0
2005-06-03 02:03:00,7.438,7.441,7.3,7.394,550000.0
2005-06-03 02:05:00,7.458,7.458,7.34,7.434,500000.0
2005-06-03 02:06:00,7.429,7.43,7.342,7.342,400000.0
2005-06-03 02:07:00,7.38,7.48,7.351,7.48,400000.0
2005-06-03 02:08:00,7.419,7.437,7.314,7.394,650000.0
2005-06-03 02:09:00,7.378,7.398,7.378,7.398,150000.0
2005-06-03 02:10:00,7.372,7.456,7.347,7.423,250000.0
2005-06-03 02:11:00,7.385,7.44,7.338,7.415,250000.0
2005-06-03 02:12:00,7.358,7.412,7.314,7.37,400000.0
2005-06-03 02:13:00,7.409,7.432,7.339,7.396,400000.0
2005-06-03 02:14:00,7.354,7.431,7.307,7.415,600000.0
2005-06-03 02:17:00,7.396,7.415,7.322,7.415,150000.0
2005-06-03 02:22:00,7.392,7.407,7.279,7.387,550000.0
2005-06-03 02:24:00,7.39,7.446,7.385,7.443,350000.0
2005-06-03 02:25:00,7.395,7.406,7.33,7.38,450000.0
2005-06-03 02:26:00,7.323,7.416,7.321,7.396,400000.0
2005-06-03 02:27:00,7.334,7.45,7.334,7.381,400000.0
2005-06-03 02:28:00,7.336,7.479,7.336,7.462,350000.0
2005-06-03 02:30:00,7.332,7.451,7.332,7.451,100000.0
2005-06-03 02:32:00,7.337,7.441,7.302,7.355,350000.0
2005-06-03 02:33:00,7.403,7.409,7.291,7.404,550000.0
2005-06-03 02:35:00,7.336,7.359,7.326,7.359,400000.0
2005-06-03 02:36:00,7.398,7.453,7.318,7.379,450000.0
2005-06-03 02:38:00,7.368,7.444,7.366,7.407,550000.0
2005-06-03 02:39:00,7.362,7.396,7.3,7.338,550000.0
2005-06-03 02:40:00,7.419,7.438,7.338,7.338,600000.0
2005-06-03 02:41:00,7.365,7.448,7.327,7.345,850000.0
2005-06-03 02:44:00,7.417,7.419,7.314,7.328,400000.0
2005-06-03 02:45:00,7.41,7.416,7.277,7.397,550000.0
2005-06-03 02:47:00,7.455,7.455,7.325,7.384,500000.0
2005-06-03 02:48:00,7.39,7.448,7.325,7.419,350000.0
2005-06-03 02:49:00,7.339,7.412,7.339,7.4,300000.0
2005-06-03 02:50:00,7.419,7.442,7.319,7.417,350000.0
2005-06-03 02:52:00,7.378,7.425,7.339,7.416,450000.0
2005-06-03 02:53:00,7.453,7.453,7.319,7.319,300000.0
2005-06-03 02:54:00,7.405,7.457,7.332,7.423,750000.0
2005-06-03 02:56:00,7.408,7.426,7.325,7.358,450000.0
2005-06-03 02:57:00,7.407,7.427,7.297,7.427,300000.0
2005-06-03 03:00:00,7.322,7.452,7.322,7.409,350000.0
2005-06-03 03:01:00,7.352,7.44,7.304,7.304,550000.0
2005-06-03 03:02:00,7.38,7.468,7.38,7.468,200000.0
2005-06-03 03:03:00,7.442,7.485,7.345,7.443,250000.0
2005-06-03 03:04:00,7.365,7.386,7.31,7.33,400000.0
2005-06-03 03:05:00,7.4,7.462,7.357,7.402,550000.0
2005-06-03 03:06:00,7.371,7.469,7.349,7.349,350000.0
2005-06-03 03:07:00,7.427,7.427,7.32,7.358,400000.0
2005-06-03 03:08:00,7.364,7.483,7.333,7.333,350000.0
2005-06-03 03:09:00,7.43,7.452,7.372,7.417,350000.0
2005-06-03 03:10:00,7.364,7.462,7.342,7.342,400000.0
2005-06-03 03:11:00,7.412,7.418,7.338,7.396,700000.0
2005-06-03 03:13:00,7.422,7.455,7.328,7.362,450000.0
2005-06-03 03:15:00,7.396,7.472,7.338,7.472,650000.0
2005-06-03 03:16:00,7.449,7.449,7.363,7.436,250000.0
2005-06-03 03:17:00,7.411,7.426,7.349,7.349,250000.0
2005-06-03 03:18:00,7.46,7.46,7.332,7.442,450000.0
2005-06-03 03:19:00,7.404,7.446,7.329,7.441,650000.0
2005-06-03 03:20:00,7.359,7.462,7.321,7.321,800000.0
2005-06-03 03:21:00,7.462,7.469,7.348,7.382,400000.0
2005-06-03 03:23:00,7.375,7.414,7.375,7.414,100000.0
2005-06-03 03:24:00,7.393,7.421,7.323,7.419,400000.0
2005-06-03 03:25:00,7.334,7.439,7.334,7.341,250000.0
2005-06-03 03:26:00,7.439,7.439,7.312,7.329,250000.0
2005-06-03 03:27:00,7.346,7.452,7.32,7.41,550000.0
2005-06-03 03:28:00,7.4,7.477,7.346,7.459,350000.0
2005-06-03 03:29:00,7.396,7.424,7.341,7.403,450000.0
2005-06-03 03:30:00,7.396,7.415,7.326,7.362,350000.0
2005-06-03 03:31:00,7.424,7.424,7.331,7.384,400000.0
2005-06-03 03:32:00,7.411,7.441,7.346,7.412,400000.0
2005-06-03 03:33:00,7.427,7.46,7.346,7.388,400000.0
2005-06-03 03:34:00,7.319,7.445,7.319,7.414,250000.0
2005-06-03 03:35:00,7.459,7.462,7.371,7.462,450000.0
2005-06-03 03:36:00,7.422,7.422,7.312,7.355,400000.0
2005-06-03 03:38:00,7.382,7.432,7.33,7.394,450000.0
2005-06-03 03:39:00,7.447,7.487,7.36,7.386,500000.0
2005-06-03 03:40:00,7.4,7.441,7.313,7.441,450000.0
2005-06-03 03:41:00,7.424,7.444,7.32,7.41,350000.0
2005-06-03 03:46:00,7.313,7.471,7.313,7.428,700000.0
2005-06-03 03:47:00,7.439,7.494,7.37,7.417,450000.0
2005-06-03 03:48:00,7.459,7.459,7.34,7.34,350000.0
2005-06-03 03:49:00,7.377,7.447,7.341,7.415,700000.0
2005-06-03 03:50:00,7.402,7.426,7.295,7.312,600000.0
2005-06-03 03:51:00,7.401,7.455,7.284,7.368,600000.0
2005-06-03 03:52:00,7.438,7.462,7.344,7.454,350000.0
2005-06-03 03:53:00,7.359,7.444,7.303,7.313,500000.0
2005-06-03 03:54:00,7.379,7.453,7.342,7.442,450000.0
2005-06-03 03:55:00,7.333,7.477,7.333,7.37,450000.0
2005-06-03 03:58:00,7.424,7.478,7.359,7.421,600000.0
2005-06-03 03:59:00,7.403,7.421,7.338,7.408,400000.0
2005-06-03 04:02:00,7.409,7.409,7.298,7.404,350000.0
2005-06-03 04:03:00,7.469,7.498,7.362,7.394,650000.0
2005-06-03 04:04:00,7.334,7.449,7.298,7.376,650000.0
2005-06-03 04:07:00,7.445,7.493,7.355,7.386,300000.0
2005-06-03 04:08:00,7.448,7.448,7.329,7.357,250000.0
2005-06-03 04:09:00,7.342,7.433,7.328,7.433,350000.0
2005-06-03 04:12:00,7.417,7.457,7.328,7.457,350000.0
2005-06-03 04:14:00,7.437,7.448,7.369,7.435,300000.0
2005-06-03 04:15:00,7.41,7.474,7.358,7.428,300000.0
2005-06-03 04:17:00,7.352,7.479,7.328,7.366,700000.0
2005-06-03 04:19:00,7.396,7.438,7.326,7.326,300000.0
2005-06-03 04:20:00,7.413,7.436,7.368,7.368,400000.0
2005-06-03 04:22:00,7.367,7.417,7.316,7.387,350000.0
2005-06-03 04:23:00,7.361,7.45,7.357,7.399,400000.0
2005-06-03 04:24:00,7.419,7.44,7.297,7.44,600000.0
2005-06-03 04:25:00,7.333,7.452,7.333,7.452,400000.0
2005-06-03 04:27:00,7.321,7.436,7.318,7.436,350000.0
2005-06-03 04:29:00,7.436,7.466,7.377,7.377,200000.0
2005-06-03 04:30:00,7.355,7.424,7.355,7.408,150000.0
2005-06-03 04:32:00,7.393,7.449,7.334,7.387,350000.0
2005-06-03 04:34:00,7.451,7.451,7.3,7.346,450000.0
2005-06-03 04:36:00,7.453,7.465,7.31,7.358,600000.0
2005-06-03 04:39:00,7.35,7.43,7.349,7.412,350000.0
2005-06-03 04:40:00,7.376,7.425,7.368,7.401,500000.0
2005-06-03 04:43:00,7.355,7.451,7.32,7.451,650000.0
2005-06-03 04:46:00,7.483,7.501,7.361,7.427,600000.0
2005-06-03 04:49:00,7.416,7.416,7.306,7.342,350000.0
2005-06-03 04:50:00,7.442,7.446,7.33,7.333,400000.0
2005-06-03 04:52:00,7.389,7.448,7.313,7.404,400000.0
2005-06-03 04:53:00,7.463,7.463,7.356,7.453,400000.0
2005-06-03 04:54:00,7.417,7.448,7.32,7.448,400000.0
2005-06-03 04:55:00,7.408,7.42,7.334,7.384,200000.0
2005-06-03 04:56:00,7.361,7.477,7.361,7.473,500000.0
2005-06-03 04:57:00,7.412,7.447,7.307,7.401,550000.0
2005-06-03 04:58:00,7.415,7.433,7.344,7.378,250000.0
2005-06-03 05:00:00,7.366,7.41,7.295,7.41,350000.0
2005-06-03 05:03:00,7.465,7.517,7.372,7.448,950000.0
2005-06-03 05:04:00,7.369,7.41,7.287,7.346,650000.0
2005-06-03 05:05:00,7.345,7.459,7.345,7.385,550000.0
2005-06-03 05:06:00,7.345,7.47,7.345,7.444,400000.0
2005-06-03 05:09:00,7.47,7.47,7.419,7.423,450000.0
2005-06-03 05:10:00,7.404,7.404,7.375,7.388,200000.0
2005-06-03 05:12:00,7.313,7.452,7.313,7.385,300000.0
2005-06-03 05:13:00,7.305,7.445,7.301,7.351,550000.0
2005-06-03 05:14:00,7.397,7.453,7.313,7.446,500000.0
2005-06-03 05:16:00,7.357,7.405,7.28,7.294,450000.0
2005-06-03 05:17:00,7.309,7.415,7.309,7.403,350000.0
2005-06-03 05:18:00,7.337,7.42,7.325,7.415,450000.0
2005-06-03 05:22:00,7.404,7.404,7.304,7.344,200000.0
2005-06-03 05:24:00,7.38,7.44,7.318,7.329,350000.0
2005-06-03 05:25:00,7.433,7.491,7.332,7.39,500000.0
2005-06-03 05:26:00,7.463,7.473,7.342,7.448,550000.0
2005-06-03 05:29:00,7.367,7.429,7.307,7.365,600000.0
2005-06-03 05:32:00,7.367,7.445,7.307,7.363,650000.0
2005-06-03 05:34:00,7.463,7.463,7.423,7.423,300000.0
2005-06-03 05:35:00,7.407,7.407,7.407,7.407,100000.0
2005-06-03 05:37:00,7.416,7.416,7.315,7.355,200000.0
2005-06-03 05:39:00,7.412,7.429,7.3,7.417,600000.0
2005-06-03 05:40:00,7.41,7.455,7.354,7.418,350000.0
2005-06-03 05:44:00,7.463,7.482,7.374,7.435,950000.0
2005-06-03 05:45:00,7.346,7.439,7.346,7.348,400000.0
2005-06-03 05:47:00,7.339,7.455,7.323,7.428,450000.0
2005-06-03 05:48:00,7.42,7.451,7.34,7.34,400000.0
2005-06-03 05:49:00,7.421,7.432,7.344,7.372,500000.0
2005-06-03 05:50:00,7.46,7.46,7.364,7.364,150000.0
2005-06-03 05:51:00,7.426,7.456,7.36,7.444,550000.0
2005-06-03 05:52:00,7.445,7.467,7.333,7.424,600000.0
2005-06-03 05:53:00,7.332,7.444,7.317,7.365,500000.0
2005-06-03 05:55:00,7.367,7.444,7.337,7.377,350000.0
2005-06-03 05:56:00,7.429,7.429,7.311,7.39,350000.0
2005-06-03 05:57:00,7.342,7.413,7.319,7.413,350000.0
2005-06-03 05:59:00,7.429,7.446,7.333,7.361,450000.0
2005-06-03 06:02:00,7.431,7.437,7.341,7.341,400000.0
2005-06-03 06:03:00,7.409,7.423,7.328,7.332,300000.0
2005-06-03 06:04:00,7.414,7.498,7.325,7.38,550000.0
2005-06-03 06:06:00,7.355,7.421,7.33,7.33,250000.0
2005-06-03 06:08:00,7.43,7.438,7.329,7.421,450000.0
2005-06-03 06:09:00,7.438,7.478,7.383,7.452,400000.0
2005-06-03 06:10:00,7.364,7.473,7.364,7.381,350000.0
2005-06-03 06:11:00,7.441,7.441,7.425,7.425,100000.0
2005-06-03 06:12:00,7.395,7.417,7.395,7.417,100000.0
2005-06-03 06:13:00,7.406,7.432,7.349,7.372,500000.0
2005-06-03 06:15:00,7.426,7.466,7.352,7.466,400000.0
2005-06-03 06:18:00,7.325,7.414,7.315,7.414,600000.0
2005-06-03 06:19:00,7.406,7.457,7.316,7.419,500000.0
2005-06-03 06:22:00,7.416,7.416,7.311,7.378,350000.0
2005-06-03 06:24:00,7.374,7.374,7.374,7.374,50000.0
2005-06-03 06:25:00,7.427,7.427,7.339,7.339,250000.0
2005-06-03 06:27:00,7.345,7.468,7.345,7.357,550000.0
2005-06-03 06:29:00,7.436,7.446,7.301,7.357,650000.0
2005-06-03 06:31:00,7.422,7.429,7.34,7.36,400000.0
2005-06-03 06:32:00,7.436,7.436,7.326,7.424,250000.0
2005-06-03 06:33:00,7.359,7.462,7.359,7.436,350000.0
2005-06-03 06:35:00,7.413,7.413,7.411,7.411,100000.0
2005-06-03 06:36:00,7.459,7.473,7.393,7.473,150000.0
2005-06-03 06:37:00,7.475,7.476,7.334,7.466,550000.0
2005-06-03 06:39:00,7.425,7.425,7.325,7.365,200000.0
2005-06-03 06:41:00,7.473,7.473,7.434,7.434,300000.0
2005-06-03 06:44:00,7.427,7.428,7.374,7.39,200000.0
2005-06-03 06:45:00,7.38,7.489,7.353,7.357,450000.0
2005-06-03 06:47:00,7.488,7.538,7.383,7.405,1150000.0
2005-06-03 06:48:00,7.465,7.465,7.338,7.356,350000.0
2005-06-03 06:49:00,7.346,7.45,7.346,7.357,500000.0
2005-06-03 06:50:00,7.463,7.463,7.349,7.357,450000.0
2005-06-03 06:51:00,7.379,7.496,7.379,7.394,650000.0
2005-06-03 06:53:00,7.394,7.46,7.365,7.458,650000.0
2005-06-03 06:54:00,7.471,7.471,7.359,7.426,750000.0
2005-06-03 06:55:00,7.423,7.476,7.33,7.476,600000.0
2005-06-03 06:56:00,7.377,7.483,7.353,7.394,500000.0
2005-06-03 06:57:00,7.353,7.442,7.346,7.424,450000.0
2005-06-03 06:58:00,7.342,7.463,7.342,7.386,450000.0
2005-06-03 06:59:00,7.483,7.528,7.374,7.4,500000.0
2005-06-03 07:00:00,7.431,7.462,7.351,7.409,350000.0
2005-06-03 07:02:00,7.36,7.44,7.36,7.44,100000.0
2005-06-03 07:03:00,7.401,7.474,7.393,7.393,250000.0
2005-06-03 07:04:00,7.423,7.446,7.38,7.446,250000.0
2005-06-03 07:05:00,7.387,7.473,7.382,7.433,350000.0
2005-06-03 07:06:00,7.444,7.458,7.341,7.445,400000.0
2005-06-03 07:07:00,7.448,7.474,7.383,7.457,400000.0
2005-06-03 07:08:00,7.359,7.485,7.338,7.408,650000.0
2005-06-03 07:09:00,7.462,7.48,7.36,7.468,750000.0
2005-06-03 07:12:00,7.443,7.502,7.397,7.486,500000.0
2005-06-03 07:13:00,7.343,7.415,7.302,7.404,450000.0
2005-06-03 07:14:00,7.381,7.436,7.381,7.408,350000.0
2005-06-03 07:15:00,7.332,7.466,7.332,7.397,350000.0
2005-06-03 07:16:00,7.355,7.446,7.28,7.446,400000.0
2005-06-03 07:17:00,7.376,7.438,7.349,7.436,400000.0
2005-06-03 07:19:00,7.363,7.471,7.325,7.351,550000.0
2005-06-03 07:20:00,7.445,7.445,7.298,7.411,450000.0
2005-06-03 07:21:00,7.395,7.47,7.395,7.436,500000.0
2005-06-03 07:22:00,7.432,7.432,7.319,7.418,450000.0
2005-06-03 07:23:00,7.426,7.479,7.39,7.455,450000.0
2005-06-03 07:24:00,7.428,7.428,7.352,7.382,200000.0
2005-06-03 07:25:00,7.453,7.453,7.332,7.338,400000.0
2005-06-03 07:26:00,7.382,7.425,7.371,7.374,500000.0
2005-06-03 07:27:00,7.43,7.435,7.359,7.431,450000.0
2005-06-03 07:28:00,7.433,7.461,7.332,7.395,500000.0
2005-06-03 07:29:00,7.376,7.491,7.356,7.438,350000.0
2005-06-03 07:30:00,7.443,7.443,7.326,7.326,150000.0
2005-06-03 07:31:00,7.418,7.462,7.355,7.447,300000.0
2005-06-03 07:32:00,7.396,7.437,7.342,7.376,300000.0
2005-06-03 07:33:00,7.427,7.464,7.339,7.339,400000.0
2005-06-03 07:34:00,7.334,7.452,7.334,7.423,450000.0
2005-06-03 07:35:00,7.421,7.462,7.367,7.459,250000.0
2005-06-03 07:36:00,7.384,7.464,7.384,7.418,550000.0
2005-06-03 07:37:00,7.447,7.491,7.35,7.447,550000.0
2005-06-03 07:38:00,7.447,7.447,7.359,7.443,450000.0
2005-06-03 07:39:00,7.446,7.446,7.358,7.443,450000.0
2005-06-03 07:41:00,7.462,7.478,7.35,7.35,250000.0
2005-06-03 07:42:00,7.453,7.453,7.347,7.347,100000.0
2005-06-03 07:43:00,7.34,7.446,7.306,7.42,450000.0
2005-06-03 07:44:00,7.477,7.534,7.376,7.407,550000.0
2005-06-03 07:45:00,7.361,7.42,7.334,7.42,400000.0
2005-06-03 07:46:00,7.45,7.45,7.32,7.423,550000.0
2005-06-03 07:47:00,7.34,7.431,7.319,7.431,400000.0
2005-06-03 07:48:00,7.427,7.46,7.35,7.356,400000.0
2005-06-03 07:49:00,7.333,7.42,7.33,7.345,300000.0
2005-06-03 07:50:00,7.371,7.451,7.371,7.451,100000.0
2005-06-03 07:51:00,7.36,7.461,7.336,7.461,600000.0
2005-06-03 07:52:00,7.497,7.497,7.38,7.451,400000.0
2005-06-03 07:53:00,7.357,7.445,7.353,7.353,350000.0
2005-06-03 07:54:00,7.444,7.455,7.343,7.383,400000.0
2005-06-03 07:55:00,7.358,7.473,7.323,7.457,550000.0
2005-06-03 07:56:00,7.437,7.468,7.347,7.431,400000.0
2005-06-03 07:57:00,7.466,7.466,7.387,7.417,350000.0
2005-06-03 07:58:00,7.369,7.454,7.345,7.454,400000.0
2005-06-03 07:59:00,7.464,7.491,7.376,7.465,400000.0
2005-06-03 08:00:00,7.355,7.473,7.355,7.424,300000.0
2005-06-03 08:01:00,7.38,7.465,7.339,7.339,350000.0
2005-06-03 08:02:00,7.368,7.482,7.36,7.407,750000.0
2005-06-03 08:03:00,7.351,7.443,7.351,7.443,450000.0
2005-06-03 08:04:00,7.382,7.462,7.337,7.441,400000.0
2005-06-03 08:05:00,7.401,7.498,7.372,7.42,550000.0
2005-06-03 08:06:00,7.369,7.44,7.34,7.382,400000.0
2005-06-03 08:07:00,7.476,7.494,7.362,7.469,500000.0
2005-06-03 08:08:00,7.398,7.515,7.359,7.386,650000.0
2005-06-03 08:09:00,7.386,7.441,7.335,7.372,500000.0
2005-06-03 08:10:00,7.446,7.446,7.302,7.348,400000.0
2005-06-03 08:11:00,7.453,7.467,7.357,7.438,300000.0
2005-06-03 08:12:00,7.433,7.489,7.365,7.389,250000.0
2005-06-03 08:13:00,7.451,7.451,7.312,7.347,400000.0
2005-06-03 08:14:00,7.346,7.463,7.346,7.418,400000.0
2005-06-03 08:15:00,7.332,7.458,7.332,7.458,250000.0
2005-06-03 08:16:00,7.375,7.451,7.362,7.404,400000.0
2005-06-03 08:17:00,7.351,7.449,7.351,7.431,650000.0
2005-06-03 08:19:00,7.338,7.407,7.338,7.367,250000.0
2005-06-03 08:20:00,7.462,7.462,7.327,7.413,550000.0
2005-06-03 08:21:00,7.356,7.488,7.334,7.392,550000.0
2005-06-03 08:22:00,7.345,7.454,7.329,7.345,350000.0
2005-06-03 08:23:00,7.353,7.466,7.353,7.461,350000.0
2005-06-03 08:24:00,7.462,7.462,7.372,7.372,250000.0
2005-06-03 08:25:00,7.341,7.473,7.341,7.451,350000.0
2005-06-03 08:26:00,7.437,7.437,7.318,7.421,500000.0
2005-06-03 08:27:00,7.347,7.419,7.347,7.419,250000.0
2005-06-03 08:28:00,7.461,7.506,7.392,7.433,450000.0
2005-06-03 08:29:00,7.316,7.415,7.286,7.415,400000.0
2005-06-03 08:30:00,7.437,7.444,7.355,7.4,400000.0
2005-06-03 08:31:00,7.355,7.431,7.355,7.376,400000.0
2005-06-03 08:32:00,7.471,7.471,7.421,7.421,300000.0
2005-06-03 08:33:00,7.419,7.472,7.331,7.434,400000.0
2005-06-03 08:34:00,7.393,7.426,7.338,7.376,300000.0
2005-06-03 08:35:00,7.354,7.429,7.354,7.429,100000.0
2005-06-03 08:36:00,7.423,7.461,7.346,7.379,500000.0
2005-06-03 08:37:00,7.414,7.456,7.354,7.375,450000.0
2005-06-03 08:38:00,7.439,7.47,7.339,7.364,650000.0
2005-06-03 08:39:00,7.45,7.45,7.327,7.327,550000.0
2005-06-03 08:40:00,7.403,7.458,7.381,7.431,250000.0
2005-06-03 08:41:00,7.431,7.451,7.388,7.388,350000.0
2005-06-03 08:43:00,7.371,7.456,7.362,7.367,350000.0
2005-06-03 08:44:00,7.392,7.44,7.379,7.44,350000.0
2005-06-03 08:45:00,7.436,7.469,7.385,7.385,350000.0
2005-06-03 08:46:00,7.483,7.507,7.368,7.46,500000.0
2005-06-03 08:47:00,7.458,7.472,7.348,7.401,550000.0
2005-06-03 08:48:00,7.349,7.411,7.349,7.388,450000.0
2005-06-03 08:49:00,7.469,7.469,7.361,7.417,400000.0
2005-06-03 08:50:00,7.357,7.538,7.357,7.436,300000.0
2005-06-03 08:51:00,7.422,7.468,7.361,7.409,350000.0
2005-06-03 08:53:00,7.45,7.466,7.37,7.442,400000.0
2005-06-03 08:55:00,7.456,7.461,7.314,7.461,350000.0
2005-06-03 08:56:00,7.384,7.478,7.349,7.431,550000.0
2005-06-03 08:57:00,7.433,7.478,7.367,7.438,550000.0
2005-06-03 08:59:00,7.487,7.511,7.385,7.465,500000.0
2005-06-03 09:00:00,7.409,7.487,7.323,7.364,550000.0
2005-06-03 09:01:00,7.45,7.487,7.371,7.371,500000.0
2005-06-03 09:02:00,7.372,7.481,7.372,7.411,550000.0
2005-06-03 09:03:00,7.399,7.468,7.355,7.355,300000.0
2005-06-03 09:04:00,7.435,7.491,7.336,7.471,400000.0
2005-06-03 09:05:00,7.378,7.455,7.351,7.455,400000.0
2005-06-03 09:07:00,7.439,7.484,7.354,7.457,750000.0
2005-06-03 09:08:00,7.349,7.489,7.349,7.467,400000.0
2005-06-03 09:09:00,7.364,7.482,7.322,7.442,650000.0
2005-06-03 09:11:00,7.444,7.444,7.332,7.375,550000.0
2005-06-03 09:12:00,7.437,7.465,7.305,7.356,550000.0
2005-06-03 09:13:00,7.383,7.464,7.329,7.464,450000.0
2005-06-03 09:14:00,7.456,7.507,7.397,7.399,500000.0
2005-06-03 09:15:00,7.407,7.497,7.389,7.453,350000.0
2005-06-03 09:16:00,7.404,7.494,7.35,7.376,350000.0
2005-06-03 09:17:00,7.499,7.507,7.383,7.478,550000.0
2005-06-03 09:19:00,7.492,7.494,7.39,7.49,450000.0
2005-06-03 09:20:00,7.404,7.489,7.367,7.367,450000.0
2005-06-03 09:22:00,7.451,7.468,7.362,7.468,350000.0
2005-06-03 09:23:00,7.388,7.486,7.349,7.452,450000.0
2005-06-03 09:24:00,7.359,7.446,7.359,7.41,400000.0
2005-06-03 09:25:00,7.497,7.497,7.396,7.413,350000.0
2005-06-03 09:26:00,7.406,7.521,7.385,7.463,500000.0
2005-06-03 09:27:00,7.422,7.516,7.377,7.377,250000.0
2005-06-03 09:28:00,7.405,7.459,7.372,7.454,350000.0
2005-06-03 09:29:00,7.376,7.496,7.376,7.462,300000.0
2005-06-03 09:30:00,7.375,7.527,7.356,7.507,400000.0
2005-06-03 09:31:00,7.454,7.454,7.368,7.433,400000.0
2005-06-03 09:32:00,7.457,7.467,7.376,7.384,500000.0
2005-06-03 09:34:00,7.348,7.484,7.322,7.484,550000.0
2005-06-03 09:35:00,7.385,7.491,7.385,7.491,350000.0
2005-06-03 09:36:00,7.418,7.503,7.363,7.366,500000.0
2005-06-03 09:37:00,7.465,7.489,7.365,7.457,400000.0
2005-06-03 09:38:00,7.414,7.476,7.346,7.468,450000.0
2005-06-03 09:39:00,7.48,7.481,7.34,7.481,500000.0
2005-06-03 09:40:00,7.398,7.504,7.353,7.356,550000.0
2005-06-03 09:41:00,7.449,7.494,7.381,7.381,350000.0
2005-06-03 09:42:00,7.47,7.484,7.392,7.408,400000.0
2005-06-03 09:43:00,7.5,7.5,7.41,7.488,350000.0
2005-06-03 09:44:00,7.414,7.501,7.359,7.418,350000.0
2005-06-03 09:45:00,7.398,7.496,7.333,7.455,500000.0
2005-06-03 09:46:00,7.416,7.475,7.389,7.475,300000.0
2005-06-03 09:47:00,7.405,7.512,7.405,7.462,300000.0
2005-06-03 09:49:00,7.422,7.483,7.349,7.406,350000.0
2005-06-03 09:50:00,7.395,7.469,7.338,7.347,500000.0
2005-06-03 09:51:00,7.385,7.456,7.366,7.435,350000.0
2005-06-03 09:52:00,7.492,7.492,7.34,7.442,400000.0
2005-06-03 09:53:00,7.373,7.473,7.372,7.372,400000.0
2005-06-03 09:54:00,7.481,7.502,7.359,7.462,350000.0
2005-06-03 09:56:00,7.399,7.486,7.365,7.486,400000.0
2005-06-03 09:57:00,7.41,7.49,7.393,7.475,500000.0
2005-06-03 09:58:00,7.371,7.443,7.345,7.4,400000.0
2005-06-03 09:59:00,7.396,7.514,7.364,7.471,450000.0
2005-06-03 10:00:00,7.429,7.431,7.326,7.431,550000.0
2005-06-03 10:01:00,7.42,7.466,7.343,7.424,500000.0
2005-06-03 10:02:00,7.346,7.471,7.346,7.437,350000.0
2005-06-03 10:03:00,7.43,7.453,7.335,7.369,400000.0
2005-06-03 10:05:00,7.356,7.486,7.356,7.473,400000.0
2005-06-03 10:06:00,7.404,7.489,7.349,7.489,450000.0
2005-06-03 10:07:00,7.427,7.472,7.36,7.389,400000.0
2005-06-03 10:09:00,7.487,7.487,7.338,7.469,450000.0
2005-06-03 10:10:00,7.456,7.473,7.35,7.473,550000.0
2005-06-03 10:11:00,7.495,7.534,7.377,7.377,500000.0
2005-06-03 10:12:00,7.458,7.458,7.326,7.401,350000.0
2005-06-03 10:13:00,7.39,7.458,7.345,7.369,500000.0
2005-06-03 10:14:00,7.396,7.469,7.331,7.469,550000.0
2005-06-03 10:15:00,7.491,7.493,7.393,7.454,350000.0
2005-06-03 10:16:00,7.386,7.535,7.386,7.461,400000.0
2005-06-03 10:17:00,7.426,7.489,7.402,7.42,400000.0
2005-06-03 10:18:00,7.378,7.513,7.373,7.513,450000.0
2005-06-03 10:19:00,7.433,7.528,7.397,7.466,400000.0
2005-06-03 10:20:00,7.414,7.484,7.364,7.364,550000.0
2005-06-03 10:21:00,7.436,7.503,7.436,7.487,400000.0
2005-06-03 10:22:00,7.35,7.494,7.35,7.436,400000.0
2005-06-03 10:23:00,7.478,7.478,7.324,7.429,450000.0
2005-06-03 10:24:00,7.479,7.522,7.376,7.522,900000.0
2005-06-03 10:25:00,7.423,7.568,7.407,7.501,700000.0
2005-06-03 10:27:00,7.483,7.505,7.399,7.505,450000.0
2005-06-03 10:28:00,7.505,7.505,7.362,7.417,350000.0
2005-06-03 10:29:00,7.501,7.512,7.377,7.491,900000.0
2005-06-03 10:30:00,7.461,7.529,7.404,7.421,400000.0
2005-06-03 10:31:00,7.364,7.465,7.364,7.43,350000.0
2005-06-03 10:32:00,7.458,7.505,7.395,7.499,700000.0
2005-06-03 10:33:00,7.482,7.524,7.402,7.524,400000.0
2005-06-03 10:34:00,7.512,7.512,7.359,7.442,500000.0
2005-06-03 10:35:00,7.374,7.501,7.374,7.44,400000.0
2005-06-03 10:36:00,7.431,7.495,7.393,7.393,500000.0
2005-06-03 10:37:00,7.501,7.508,7.363,7.417,400000.0
2005-06-03 10:38:00,7.355,7.497,7.355,7.485,400000.0
2005-06-03 10:39:00,7.5,7.534,7.39,7.39,650000.0
2005-06-03 10:40:00,7.495,7.502,7.387,7.502,550000.0
2005-06-03 10:41:00,7.496,7.496,7.387,7.387,350000.0
2005-06-03 10:43:00,7.491,7.558,7.414,7.432,400000.0
2005-06-03 10:44:00,7.496,7.566,7.431,7.496,900000.0
2005-06-03 10:45:00,7.48,7.523,7.386,7.474,350000.0
2005-06-03 10:46:00,7.495,7.549,7.443,7.549,400000.0
2005-06-03 10:48:00,7.439,7.529,7.406,7.504,450000.0
2005-06-03 10:49:00,7.525,7.551,7.426,7.426,600000.0
2005-06-03 10:50:00,7.471,7.472,7.363,7.395,800000.0
2005-06-03 10:51:00,7.49,7.527,7.394,7.502,550000.0
2005-06-03 10:52:00,7.491,7.571,7.399,7.475,950000.0
2005-06-03 10:53:00,7.417,7.487,7.358,7.427,500000.0
2005-06-03 10:54:00,7.469,7.527,7.399,7.399,400000.0
2005-06-03 10:55:00,7.503,7.55,7.421,7.49,800000.0
2005-06-03 10:56:00,7.474,7.548,7.398,7.537,400000.0
2005-06-03 10:57:00,7.481,7.496,7.362,7.482,450000.0
2005-06-03 10:59:00,7.51,7.531,7.386,7.386,450000.0
2005-06-03 11:00:00,7.433,7.524,7.406,7.429,350000.0
2005-06-03 11:01:00,7.372,7.496,7.359,7.467,500000.0
2005-06-03 11:02:00,7.525,7.525,7.387,7.451,400000.0
2005-06-03 11:03:00,7.435,7.542,7.372,7.435,550000.0
2005-06-03 11:04:00,7.531,7.531,7.423,7.526,400000.0
2005-06-03 11:05:00,7.4,7.558,7.4,7.416,550000.0
2005-06-03 11:06:00,7.471,7.512,7.378,7.386,350000.0
2005-06-03 11:07:00,7.455,7.494,7.383,7.483,450000.0
2005-06-03 11:08:00,7.406,7.508,7.38,7.508,350000.0
2005-06-03 11:09:00,7.506,7.506,7.393,7.487,500000.0
2005-06-03 11:11:00,7.501,7.528,7.395,7.49,350000.0
2005-06-03 11:12:00,7.507,7.559,7.432,7.496,550000.0
2005-06-03 11:13:00,7.48,7.514,7.362,7.511,500000.0
2005-06-03 11:14:00,7.43,7.514,7.4,7.504,400000.0
2005-06-03 11:15:00,7.399,7.527,7.399,7.447,400000.0
2005-06-03 11:16:00,7.443,7.483,7.398,7.483,500000.0
2005-06-03 11:17:00,7.491,7.529,7.377,7.529,350000.0
2005-06-03 11:18:00,7.447,7.505,7.445,7.466,350000.0
2005-06-03 11:19:00,7.393,7.517,7.34,7.517,550000.0
2005-06-03 11:20:00,7.502,7.532,7.422,7.451,400000.0
2005-06-03 11:21:00,7.515,7.515,7.377,7.484,450000.0
2005-06-03 11:23:00,7.365,7.539,7.365,7.402,500000.0
2005-06-03 11:25:00,7.384,7.479,7.366,7.394,550000.0
2005-06-03 11:26:00,7.49,7.518,7.392,7.518,400000.0
2005-06-03 11:27:00,7.432,7.559,7.432,7.536,500000.0
2005-06-03 11:28:00,7.408,7.493,7.388,7.493,350000.0
2005-06-03 11:29:00,7.42,7.495,7.385,7.407,500000.0
2005-06-03 11:30:00,7.484,7.523,7.387,7.387,500000.0
2005-06-03 11:31:00,7.477,7.526,7.422,7.486,350000.0
2005-06-03 11:33:00,7.383,7.504,7.378,7.458,350000.0
2005-06-03 11:34:00,7.452,7.509,7.407,7.506,550000.0
2005-06-03 11:35:00,7.48,7.502,7.369,7.438,450000.0
2005-06-03 11:37:00,7.397,7.486,7.354,7.474,400000.0
2005-06-03 11:39:00,7.442,7.504,7.392,7.413,350000.0
2005-06-03 11:40:00,7.438,7.503,7.406,7.462,400000.0
2005-06-03 11:41:00,7.38,7.461,7.373,7.39,350000.0
2005-06-03 11:42:00,7.351,7.479,7.351,7.479,350000.0
2005-06-03 11:43:00,7.523,7.523,7.42,7.518,350000.0
2005-06-03 11:45:00,7.415,7.489,7.399,7.485,550000.0
2005-06-03 11:46:00,7.478,7.525,7.394,7.424,400000.0
2005-06-03 11:47:00,7.467,7.529,7.377,7.481,500000.0
2005-06-03 11:49:00,7.473,7.54,7.38,7.476,350000.0
2005-06-03 11:50:00,7.48,7.524,7.412,7.524,350000.0
2005-06-03 11:51:00,7.363,7.483,7.363,7.483,450000.0
2005-06-03 11:53:00,7.428,7.56,7.428,7.449,400000.0
2005-06-03 11:54:00,7.518,7.518,7.391,7.468,550000.0
2005-06-03 11:55:00,7.475,7.532,7.409,7.524,350000.0
2005-06-03 11:57:00,7.516,7.523,7.42,7.477,450000.0
2005-06-03 11:58:00,7.409,7.536,7.383,7.489,350000.0
2005-06-03 11:59:00,7.43,7.482,7.398,7.449,450000.0
2005-06-03 12:00:00,7.481,7.484,7.388,7.388,350000.0
2005-06-03 12:01:00,7.495,7.495,7.397,7.42,500000.0
2005-06-03 12:02:00,7.495,7.527,7.394,7.394,400000.0
2005-06-03 12:03:00,7.413,7.504,7.412,7.489,550000.0
2005-06-03 12:04:00,7.464,7.514,7.408,7.408,350000.0
2005-06-03 12:05:00,7.498,7.521,7.397,7.436,350000.0
2005-06-03 12:06:00,7.506,7.515,7.445,7.515,350000.0
2005-06-03 12:07:00,7.513,7.514,7.36,7.455,450000.0
2005-06-03 12:08:00,7.516,7.536,7.42,7.536,450000.0
2005-06-03 12:09:00,7.418,7.517,7.418,7.452,350000.0
2005-06-03 12:10:00,7.5,7.527,7.426,7.478,400000.0
2005-06-03 12:11:00,7.443,7.488,7.395,7.415,300000.0
2005-06-03 12:12:00,7.357,7.497,7.357,7.414,350000.0
2005-06-03 12:13:00,7.488,7.523,7.414,7.492,400000.0
2005-06-03 12:14:00,7.497,7.534,7.433,7.442,550000.0
2005-06-03 12:15:00,7.459,7.523,7.4,7.434,400000.0
2005-06-03 12:16:00,7.437,7.509,7.391,7.446,400000.0
2005-06-03 12:17:00,7.489,7.522,7.486,7.522,400000.0
2005-06-03 12:19:00,7.423,7.498,7.357,7.385,450000.0
2005-06-03 12:20:00,7.433,7.522,7.378,7.44,500000.0
2005-06-03 12:21:00,7.485,7.55,7.425,7.5,500000.0
2005-06-03 12:22:00,7.512,7.512,7.4,7.474,400000.0
2005-06-03 12:24:00,7.505,7.505,7.398,7.482,600000.0
2005-06-03 12:25:00,7.5,7.5,7.382,7.474,450000.0
2005-06-03 12:26:00,7.487,7.487,7.377,7.427,450000.0
2005-06-03 12:27:00,7.476,7.508,7.397,7.479,550000.0
2005-06-03 12:28:00,7.458,7.458,7.336,7.394,500000.0
2005-06-03 12:29:00,7.452,7.536,7.371,7.371,500000.0
2005-06-03 12:30:00,7.373,7.492,7.373,7.492,450000.0
2005-06-03 12:31:00,7.454,7.464,7.397,7.456,350000.0
2005-06-03 12:32:00,7.352,7.489,7.352,7.369,300000.0
2005-06-03 12:33:00,7.495,7.514,7.402,7.402,250000.0
2005-06-03 12:35:00,7.521,7.521,7.402,7.402,350000.0
2005-06-03 12:37:00,7.513,7.513,7.403,7.416,500000.0
2005-06-03 12:39:00,7.48,7.502,7.36,7.457,450000.0
2005-06-03 12:41:00,7.454,7.488,7.373,7.484,450000.0
2005-06-03 12:43:00,7.424,7.489,7.366,7.4,500000.0
2005-06-03 12:44:00,7.449,7.479,7.337,7.363,450000.0
2005-06-03 12:45:00,7.43,7.513,7.378,7.43,400000.0
2005-06-03 12:46:00,7.384,7.462,7.355,7.355,500000.0
2005-06-03 12:47:00,7.412,7.505,7.362,7.416,350000.0
2005-06-03 12:48:00,7.388,7.489,7.333,7.457,550000.0
2005-06-03 12:49:00,7.431,7.529,7.413,7.418,450000.0
2005-06-03 12:50:00,7.43,7.488,7.364,7.38,400000.0
2005-06-03 12:51:00,7.409,7.561,7.409,7.512,500000.0
2005-06-03 12:52:00,7.407,7.529,7.397,7.491,500000.0
2005-06-03 12:53:00,7.384,7.502,7.384,7.466,500000.0
2005-06-03 12:54:00,7.481,7.504,7.396,7.445,450000.0
2005-06-03 12:55:00,7.423,7.48,7.358,7.48,450000.0
2005-06-03 12:57:00,7.437,7.48,7.349,7.349,400000.0
2005-06-03 12:59:00,7.425,7.459,7.353,7.459,450000.0
2005-06-03 13:00:00,7.453,7.467,7.314,7.388,500000.0
2005-06-03 13:01:00,7.343,7.473,7.343,7.421,400000.0
2005-06-03 13:02:00,7.353,7.441,7.329,7.377,400000.0
2005-06-03 13:03:00,7.407,7.493,7.349,7.349,450000.0
2005-06-03 13:04:00,7.417,7.483,7.357,7.369,450000.0
2005-06-03 13:05:00,7.349,7.429,7.349,7.41,400000.0
2005-06-03 13:06:00,7.442,7.461,7.328,7.445,450000.0
2005-06-03 13:07:00,7.485,7.485,7.359,7.42,500000.0
2005-06-03 13:08:00,7.387,7.479,7.351,7.362,400000.0
2005-06-03 13:09:00,7.476,7.476,7.356,7.378,450000.0
2005-06-03 13:10:00,7.431,7.431,7.297,7.33,500000.0
2005-06-03 13:11:00,7.327,7.448,7.327,7.44,400000.0
2005-06-03 13:12:00,7.469,7.469,7.33,7.33,550000.0
2005-06-03 13:13:00,7.453,7.453,7.34,7.434,450000.0
2005-06-03 13:14:00,7.305,7.439,7.305,7.439,350000.0
2005-06-03 13:15:00,7.404,7.473,7.334,7.447,400000.0
2005-06-03 13:16:00,7.46,7.46,7.341,7.445,350000.0
2005-06-03 13:17:00,7.49,7.523,7.416,7.507,450000.0
2005-06-03 13:18:00,7.355,7.51,7.355,7.488,400000.0
2005-06-03 13:19:00,7.398,7.472,7.343,7.375,400000.0
2005-06-03 13:20:00,7.401,7.47,7.357,7.42,500000.0
2005-06-03 13:21:00,7.359,7.448,7.343,7.355,350000.0
2005-06-03 13:22:00,7.402,7.492,7.397,7.406,400000.0
2005-06-03 13:23:00,7.412,7.49,7.366,7.389,350000.0
2005-06-03 13:24:00,7.481,7.511,7.397,7.425,450000.0
2005-06-03 13:25:00,7.489,7.507,7.421,7.507,350000.0
2005-06-03 13:26:00,7.428,7.505,7.376,7.428,550000.0
2005-06-03 13:27:00,7.411,7.502,7.411,7.474,500000.0
2005-06-03 13:29:00,7.511,7.532,7.378,7.486,350000.0
2005-06-03 13:30:00,7.496,7.496,7.36,7.383,450000.0
2005-06-03 13:31:00,7.351,7.492,7.351,7.484,450000.0
2005-06-03 13:32:00,7.423,7.477,7.339,7.339,500000.0
2005-06-03 13:33:00,7.398,7.47,7.36,7.4,350000.0
2005-06-03 13:34:00,7.376,7.522,7.322,7.373,350000.0
2005-06-03 13:36:00,7.432,7.519,7.375,7.457,450000.0
2005-06-03 13:37:00,7.365,7.452,7.353,7.452,350000.0
2005-06-03 13:38:00,7.438,7.521,7.412,7.521,400000.0
2005-06-03 13:39:00,7.471,7.508,7.391,7.467,500000.0
2005-06-03 13:40:00,7.476,7.517,7.386,7.498,350000.0
2005-06-03 13:41:00,7.376,7.483,7.353,7.483,400000.0
2005-06-03 13:42:00,7.481,7.481,7.363,7.454,350000.0
2005-06-03 13:43:00,7.496,7.523,7.39,7.486,500000.0
2005-06-03 13:44:00,7.399,7.519,7.37,7.432,350000.0
2005-06-03 13:45:00,7.39,7.5,7.367,7.486,400000.0
2005-06-03 13:46:00,7.418,7.49,7.387,7.441,450000.0
2005-06-03 13:47:00,7.471,7.491,7.365,7.465,500000.0
2005-06-03 13:48:00,7.457,7.48,7.364,7.437,400000.0
2005-06-03 13:50:00,7.419,7.449,7.384,7.449,450000.0
2005-06-03 13:51:00,7.51,7.51,7.397,7.397,350000.0
2005-06-03 13:52:00,7.5,7.5,7.376,7.476,350000.0
2005-06-03 13:55:00,7.453,7.497,7.416,7.453,350000.0
2005-06-03 13:56:00,7.483,7.501,7.358,7.358,400000.0
2005-06-03 13:57:00,7.431,7.511,7.393,7.393,400000.0
2005-06-03 13:58:00,7.367,7.495,7.367,7.495,350000.0
2005-06-03 13:59:00,7.428,7.483,7.403,7.415,400000.0
2005-06-03 14:00:00,7.459,7.486,7.376,7.422,350000.0
2005-06-03 14:01:00,7.443,7.492,7.377,7.492,400000.0
2005-06-03 14:03:00,7.48,7.507,7.4,7.476,600000.0
2005-06-03 14:04:00,7.397,7.518,7.397,7.505,500000.0
2005-06-03 14:05:00,7.392,7.507,7.392,7.503,500000.0
2005-06-03 14:07:00,7.462,7.519,7.386,7.48,400000.0
2005-06-03 14:08:00,7.433,7.503,7.391,7.454,400000.0
2005-06-03 14:11:00,7.446,7.485,7.419,7.485,400000.0
2005-06-03 14:13:00,7.457,7.457,7.359,7.387,350000.0
2005-06-03 14:14:00,7.379,7.486,7.355,7.404,500000.0
2005-06-03 14:15:00,7.349,7.483,7.317,7.387,500000.0
2005-06-03 14:17:00,7.472,7.488,7.395,7.423,450000.0
2005-06-03 14:18:00,7.38,7.498,7.38,7.486,400000.0
2005-06-03 14:19:00,7.469,7.503,7.379,7.5,500000.0
2005-06-03 14:20:00,7.393,7.487,7.393,7.4,350000.0
2005-06-03 14:21:00,7.361,7.468,7.342,7.406,450000.0
2005-06-03 14:22:00,7.459,7.492,7.353,7.492,450000.0
2005-06-03 14:23:00,7.41,7.488,7.41,7.427,400000.0
2005-06-03 14:24:00,7.483,7.491,7.39,7.47,400000.0
2005-06-03 14:25:00,7.403,7.464,7.381,7.402,350000.0
2005-06-03 14:26:00,7.427,7.509,7.371,7.444,350000.0
2005-06-03 14:27:00,7.458,7.514,7.382,7.514,400000.0
2005-06-03 14:28:00,7.469,7.487,7.382,7.442,400000.0
2005-06-03 14:29:00,7.446,7.498,7.37,7.46,350000.0
2005-06-03 14:30:00,7.44,7.515,7.393,7.393,550000.0
2005-06-03 14:31:00,7.428,7.521,7.383,7.478,400000.0
2005-06-03 14:32:00,7.459,7.491,7.381,7.419,500000.0
2005-06-03 14:33:00,7.493,7.505,7.365,7.411,300000.0
2005-06-03 14:34:00,7.44,7.494,7.38,7.38,450000.0
2005-06-03 14:35:00,7.49,7.491,7.424,7.424,350000.0
2005-06-03 14:36:00,7.469,7.491,7.389,7.491,400000.0
2005-06-03 14:37:00,7.392,7.471,7.318,7.471,550000.0
2005-06-03 14:38:00,7.438,7.484,7.372,7.432,400000.0
2005-06-03 14:39:00,7.469,7.525,7.364,7.393,500000.0
2005-06-03 14:40:00,7.434,7.467,7.376,7.403,400000.0
2005-06-03 14:41:00,7.366,7.457,7.366,7.449,550000.0
2005-06-03 14:42:00,7.358,7.471,7.358,7.456,400000.0
2005-06-03 14:43:00,7.463,7.511,7.372,7.511,500000.0
2005-06-03 14:44:00,7.388,7.509,7.388,7.509,450000.0
2005-06-03 14:45:00,7.503,7.529,7.455,7.505,400000.0
2005-06-03 14:46:00,7.503,7.534,7.436,7.453,350000.0
2005-06-03 14:47:00,7.498,7.534,7.405,7.516,350000.0
2005-06-03 14:48:00,7.509,7.556,7.455,7.529,400000.0
2005-06-03 14:49:00,7.561,7.572,7.422,7.43,500000.0
2005-06-03 14:50:00,7.474,7.548,7.413,7.413,400000.0
2005-06-03 14:51:00,7.511,7.529,7.41,7.473,350000.0
2005-06-03 14:52:00,7.535,7.538,7.463,7.48,450000.0
2005-06-03 14:53:00,7.441,7.506,7.399,7.474,400000.0
2005-06-03 14:54:00,7.409,7.554,7.409,7.439,550000.0
2005-06-03 14:55:00,7.489,7.49,7.383,7.383,450000.0
2005-06-03 14:56:00,7.47,7.478,7.344,7.478,550000.0
2005-06-03 14:57:00,7.512,7.516,7.413,7.508,450000.0
2005-06-03 14:58:00,7.435,7.497,7.407,7.482,400000.0
2005-06-03 14:59:00,7.442,7.511,7.351,7.511,550000.0
2005-06-03 15:00:00,7.426,7.543,7.426,7.433,450000.0
2005-06-03 15:01:00,7.489,7.516,7.401,7.489,450000.0
2005-06-03 15:02:00,7.414,7.53,7.369,7.495,450000.0
2005-06-03 15:03:00,7.511,7.52,7.374,7.52,500000.0
2005-06-03 15:04:00,7.445,7.535,7.41,7.417,550000.0
2005-06-03 15:05:00,7.383,7.517,7.383,7.424,550000.0
2005-06-03 15:06:00,7.483,7.483,7.44,7.44,400000.0
2005-06-03 15:07:00,7.37,7.496,7.345,7.459,350000.0
2005-06-03 15:08:00,7.355,7.474,7.332,7.445,500000.0
2005-06-03 15:09:00,7.479,7.534,7.402,7.403,450000.0
2005-06-03 15:10:00,7.407,7.525,7.381,7.428,400000.0
2005-06-03 15:11:00,7.377,7.439,7.313,7.35,500000.0
2005-06-03 15:12:00,7.369,7.508,7.365,7.446,450000.0
2005-06-03 15:13:00,7.477,7.502,7.372,7.495,400000.0
2005-06-03 15:14:00,7.469,7.492,7.349,7.492,350000.0
2005-06-03 15:15:00,7.368,7.478,7.338,7.434,400000.0
2005-06-03 15:16:00,7.388,7.493,7.388,7.431,400000.0
2005-06-03 15:17:00,7.456,7.507,7.394,7.46,450000.0
2005-06-03 15:18:00,7.511,7.511,7.377,7.44,400000.0
2005-06-03 15:19:00,7.454,7.501,7.408,7.449,450000.0
2005-06-03 15:20:00,7.41,7.498,7.41,7.498,400000.0
2005-06-03 15:21:00,7.351,7.485,7.351,7.485,400000.0
2005-06-03 15:22:00,7.436,7.472,7.39,7.436,450000.0
2005-06-03 15:23:00,7.396,7.495,7.396,7.462,400000.0
2005-06-03 15:24:00,7.47,7.479,7.391,7.474,350000.0
2005-06-03 15:25:00,7.478,7.489,7.364,7.449,350000.0
2005-06-03 15:26:00,7.38,7.48,7.38,7.38,550000.0
2005-06-03 15:27:00,7.384,7.465,7.374,7.384,350000.0
2005-06-03 15:28:00,7.391,7.517,7.391,7.452,350000.0
2005-06-03 15:29:00,7.366,7.446,7.366,7.446,300000.0
2005-06-03 15:30:00,7.45,7.458,7.356,7.393,450000.0
2005-06-03 15:31:00,7.388,7.506,7.388,7.401,500000.0
2005-06-03 15:32:00,7.387,7.437,7.337,7.435,450000.0
2005-06-03 15:33:00,7.418,7.418,7.321,7.414,400000.0
2005-06-03 15:34:00,7.347,7.496,7.347,7.353,400000.0
2005-06-03 15:35:00,7.42,7.477,7.388,7.412,400000.0
2005-06-03 15:36:00,7.433,7.502,7.384,7.489,550000.0
2005-06-03 15:37:00,7.361,7.475,7.349,7.432,400000.0
2005-06-03 15:38:00,7.421,7.494,7.395,7.408,450000.0
2005-06-03 15:39:00,7.507,7.507,7.39,7.39,350000.0
2005-06-03 15:40:00,7.391,7.488,7.378,7.378,450000.0
2005-06-03 15:41:00,7.324,7.496,7.324,7.47,400000.0
2005-06-03 15:42:00,7.462,7.462,7.337,7.363,350000.0
2005-06-03 15:43:00,7.404,7.483,7.353,7.36,450000.0
2005-06-03 15:44:00,7.456,7.493,7.386,7.478,350000.0
2005-06-03 15:45:00,7.477,7.478,7.369,7.478,450000.0
2005-06-03 15:46:00,7.372,7.471,7.371,7.39,400000.0
2005-06-03 15:47:00,7.444,7.474,7.331,7.352,550000.0
2005-06-03 15:48:00,7.381,7.429,7.348,7.364,350000.0
2005-06-03 15:49:00,7.431,7.495,7.412,7.495,350000.0
2005-06-03 15:50:00,7.393,7.531,7.354,7.498,550000.0
2005-06-03 15:51:00,7.457,7.499,7.366,7.378,350000.0
2005-06-03 15:52:00,7.365,7.511,7.357,7.369,350000.0
2005-06-03 15:53:00,7.465,7.491,7.365,7.451,500000.0
2005-06-03 15:54:00,7.474,7.489,7.421,7.489,450000.0
2005-06-03 15:55:00,7.346,7.457,7.346,7.457,500000.0
2005-06-03 15:56:00,7.367,7.527,7.367,7.425,450000.0
2005-06-03 15:57:00,7.411,7.457,7.387,7.421,450000.0
2005-06-03 15:58:00,7.388,7.503,7.368,7.503,500000.0
2005-06-03 15:59:00,7.484,7.484,7.354,7.398,450000.0
2005-06-03 16:00:00,7.459,7.481,7.335,7.443,500000.0
2005-06-03 16:01:00,7.452,7.452,7.317,7.335,400000.0
2005-06-03 16:02:00,7.357,7.473,7.327,7.417,550000.0
2005-06-03 16:03:00,7.48,7.483,7.365,7.43,450000.0
2005-06-03 16:04:00,7.344,7.463,7.332,7.435,550000.0
2005-06-03 16:05:00,7.449,7.471,7.341,7.449,500000.0
2005-06-03 16:06:00,7.363,7.469,7.329,7.431,350000.0
2005-06-03 16:07:00,7.374,7.465,7.369,7.369,500000.0
2005-06-03 16:08:00,7.34,7.466,7.34,7.386,550000.0
2005-06-03 16:09:00,7.348,7.464,7.333,7.464,350000.0
2005-06-03 16:10:00,7.453,7.495,7.369,7.482,500000.0
2005-06-03 16:11:00,7.333,7.515,7.333,7.354,500000.0
2005-06-03 16:12:00,7.392,7.42,7.344,7.385,350000.0
2005-06-03 16:13:00,7.385,7.481,7.385,7.481,450000.0
2005-06-03 16:14:00,7.476,7.476,7.341,7.389,500000.0
2005-06-03 16:15:00,7.473,7.506,7.368,7.368,350000.0
2005-06-03 16:16:00,7.401,7.467,7.347,7.452,550000.0
2005-06-03 16:17:00,7.456,7.49,7.367,7.367,350000.0
2005-06-03 16:18:00,7.495,7.509,7.388,7.474,400000.0
2005-06-03 16:19:00,7.376,7.509,7.341,7.503,450000.0
2005-06-03 16:21:00,7.405,7.509,7.357,7.461,500000.0
2005-06-03 16:22:00,7.455,7.478,7.388,7.426,450000.0
2005-06-03 16:23:00,7.386,7.511,7.386,7.39,400000.0
2005-06-03 16:24:00,7.453,7.498,7.376,7.495,550000.0
2005-06-03 16:25:00,7.46,7.491,7.398,7.488,350000.0
2005-06-03 16:26:00,7.467,7.51,7.377,7.377,550000.0
2005-06-03 16:27:00,7.401,7.467,7.36,7.436,400000.0
2005-06-03 16:28:00,7.439,7.503,7.389,7.503,400000.0
2005-06-03 16:29:00,7.409,7.493,7.342,7.452,500000.0
2005-06-03 16:30:00,7.404,7.507,7.382,7.466,550000.0
2005-06-03 16:31:00,7.433,7.527,7.391,7.435,400000.0
2005-06-03 16:32:00,7.476,7.476,7.386,7.446,250000.0
2005-06-03 16:33:00,7.414,7.522,7.405,7.419,350000.0
2005-06-03 16:34:00,7.438,7.482,7.386,7.482,350000.0
2005-06-03 16:35:00,7.397,7.506,7.363,7.415,500000.0
2005-06-03 16:36:00,7.509,7.509,7.396,7.405,500000.0
2005-06-03 16:37:00,7.476,7.48,7.38,7.389,500000.0
2005-06-03 16:38:00,7.311,7.502,7.311,7.354,450000.0
2005-06-03 16:39:00,7.406,7.483,7.4,7.478,500000.0
2005-06-03 16:40:00,7.391,7.391,7.359,7.359,100000.0
2005-06-03 16:41:00,7.383,7.452,7.375,7.375,350000.0
2005-06-03 16:42:00,7.351,7.46,7.337,7.46,500000.0
2005-06-03 16:43:00,7.36,7.489,7.36,7.391,350000.0
2005-06-03 16:44:00,7.48,7.48,7.332,7.332,400000.0
2005-06-03 16:45:00,7.322,7.422,7.322,7.392,400000.0
2005-06-03 16:46:00,7.359,7.398,7.343,7.398,350000.0
2005-06-03 16:47:00,7.303,7.4,7.254,7.322,600000.0
2005-06-03 16:48:00,7.422,7.455,7.355,7.399,500000.0
2005-06-03 16:49:00,7.402,7.453,7.321,7.321,450000.0
2005-06-03 16:50:00,7.345,7.467,7.344,7.462,500000.0
2005-06-03 16:51:00,7.421,7.421,7.316,7.316,400000.0
2005-06-03 16:52:00,7.372,7.45,7.352,7.428,450000.0
2005-06-03 16:53:00,7.324,7.442,7.308,7.365,350000.0
2005-06-03 16:54:00,7.359,7.479,7.342,7.342,450000.0
2005-06-03 16:55:00,7.412,7.434,7.321,7.362,550000.0
2005-06-03 16:56:00,7.333,7.445,7.313,7.321,400000.0
2005-06-03 16:57:00,7.326,7.444,7.326,7.327,400000.0
2005-06-03 16:58:00,7.337,7.423,7.324,7.389,500000.0
2005-06-03 16:59:00,7.37,7.443,7.321,7.321,400000.0
2005-06-03 17:00:00,7.439,7.439,7.298,7.298,350000.0
2005-06-03 17:01:00,7.345,7.427,7.272,7.326,500000.0
2005-06-03 17:02:00,7.353,7.433,7.326,7.378,400000.0
2005-06-03 17:03:00,7.333,7.421,7.291,7.363,500000.0
2005-06-03 17:04:00,7.331,7.398,7.282,7.348,350000.0
2005-06-03 17:05:00,7.437,7.451,7.321,7.406,400000.0
2005-06-03 17:06:00,7.441,7.441,7.242,7.359,350000.0
2005-06-03 17:07:00,7.401,7.428,7.303,7.374,500000.0
2005-06-03 17:08:00,7.278,7.401,7.261,7.366,500000.0
2005-06-03 17:09:00,7.353,7.433,7.298,7.345,500000.0
2005-06-03 17:10:00,7.415,7.448,7.359,7.411,350000.0
2005-06-03 17:11:00,7.423,7.433,7.279,7.304,400000.0
2005-06-03 17:12:00,7.395,7.437,7.327,7.347,400000.0
2005-06-03 17:13:00,7.33,7.455,7.3,7.443,450000.0
2005-06-03 17:14:00,7.349,7.408,7.285,7.404,550000.0
2005-06-03 17:15:00,7.332,7.435,7.319,7.386,350000.0
2005-06-03 17:16:00,7.412,7.412,7.274,7.387,450000.0
2005-06-03 17:17:00,7.441,7.441,7.318,7.338,400000.0
2005-06-03 17:18:00,7.394,7.434,7.341,7.434,350000.0
2005-06-03 17:19:00,7.338,7.457,7.329,7.416,450000.0
2005-06-03 17:20:00,7.383,7.443,7.296,7.316,350000.0
2005-06-03 17:21:00,7.39,7.401,7.341,7.401,250000.0
2005-06-03 17:22:00,7.388,7.388,7.388,7.388,50000.0
2005-06-03 17:23:00,7.335,7.452,7.332,7.405,550000.0
2005-06-03 17:24:00,7.397,7.402,7.329,7.337,350000.0
2005-06-03 17:25:00,7.399,7.438,7.325,7.438,400000.0
2005-06-03 17:26:00,7.322,7.41,7.308,7.371,450000.0
2005-06-03 17:27:00,7.412,7.465,7.343,7.417,400000.0
2005-06-03 17:28:00,7.384,7.467,7.32,7.32,550000.0
2005-06-03 17:29:00,7.337,7.458,7.337,7.452,500000.0
2005-06-03 17:30:00,7.32,7.438,7.32,7.435,450000.0
2005-06-03 17:31:00,7.407,7.49,7.354,7.419,600000.0
2005-06-03 17:32:00,7.336,7.457,7.329,7.406,400000.0
2005-06-03 17:33:00,7.372,7.407,7.272,7.407,400000.0
2005-06-03 17:34:00,7.422,7.494,7.343,7.457,450000.0
2005-06-03 17:35:00,7.38,7.438,7.321,7.379,500000.0
2005-06-03 17:36:00,7.388,7.447,7.309,7.424,450000.0
2005-06-03 17:37:00,7.448,7.472,7.364,7.434,550000.0
2005-06-03 17:38:00,7.379,7.432,7.334,7.373,400000.0
2005-06-03 17:39:00,7.44,7.453,7.352,7.365,350000.0
2005-06-03 17:40:00,7.352,7.453,7.35,7.446,500000.0
2005-06-03 17:41:00,7.43,7.503,7.366,7.366,400000.0
2005-06-03 17:42:00,7.34,7.454,7.34,7.435,500000.0
2005-06-03 17:43:00,7.472,7.476,7.323,7.357,400000.0
2005-06-03 17:44:00,7.44,7.45,7.354,7.431,450000.0
2005-06-03 17:45:00,7.377,7.465,7.36,7.39,550000.0
2005-06-03 17:46:00,7.401,7.501,7.373,7.501,350000.0
2005-06-03 17:47:00,7.444,7.444,7.33,7.399,400000.0
2005-06-03 17:48:00,7.481,7.489,7.395,7.489,400000.0
2005-06-03 17:49:00,7.44,7.478,7.393,7.451,350000.0
2005-06-03 17:50:00,7.469,7.494,7.385,7.385,550000.0
2005-06-03 17:51:00,7.408,7.486,7.333,7.391,550000.0
2005-06-03 17:52:00,7.443,7.484,7.34,7.348,350000.0
2005-06-03 17:53:00,7.427,7.478,7.394,7.394,500000.0
2005-06-03 17:54:00,7.385,7.471,7.341,7.471,350000.0
2005-06-03 17:55:00,7.362,7.467,7.361,7.432,350000.0
2005-06-03 17:56:00,7.349,7.463,7.344,7.385,400000.0
2005-06-03 17:57:00,7.441,7.457,7.361,7.416,400000.0
2005-06-03 17:59:00,7.36,7.473,7.36,7.473,350000.0
2005-06-03 18:00:00,7.334,7.444,7.334,7.421,350000.0
2005-06-03 18:02:00,7.354,7.448,7.354,7.429,500000.0
2005-06-03 18:03:00,7.399,7.434,7.366,7.411,350000.0
2005-06-03 18:04:00,7.469,7.469,7.335,7.394,400000.0
2005-06-03 18:05:00,7.378,7.46,7.3,7.454,550000.0
2005-06-03 18:06:00,7.421,7.47,7.337,7.337,450000.0
2005-06-03 18:07:00,7.462,7.462,7.316,7.434,400000.0
2005-06-03 18:08:00,7.448,7.448,7.448,7.448,50000.0
2005-06-03 18:10:00,7.326,7.435,7.326,7.391,350000.0
2005-06-03 18:11:00,7.454,7.472,7.332,7.365,650000.0
2005-06-03 18:12:00,7.356,7.356,7.356,7.356,50000.0
2005-06-03 18:13:00,7.387,7.486,7.337,7.337,450000.0
2005-06-03 18:14:00,7.344,7.45,7.331,7.359,650000.0
2005-06-03 18:15:00,7.334,7.46,7.334,7.373,350000.0
2005-06-03 18:16:00,7.329,7.483,7.329,7.435,650000.0
2005-06-03 18:17:00,7.442,7.442,7.323,7.412,400000.0
2005-06-03 18:18:00,7.344,7.45,7.316,7.316,550000.0
2005-06-03 18:19:00,7.345,7.417,7.308,7.415,450000.0
2005-06-03 18:20:00,7.336,7.452,7.304,7.407,450000.0
2005-06-03 18:22:00,7.332,7.431,7.332,7.372,400000.0
2005-06-03 18:23:00,7.451,7.463,7.377,7.456,400000.0
2005-06-03 18:24:00,7.445,7.45,7.35,7.45,400000.0
2005-06-03 18:25:00,7.383,7.485,7.351,7.377,500000.0
2005-06-03 18:27:00,7.347,7.46,7.318,7.325,450000.0
2005-06-03 18:28:00,7.435,7.464,7.297,7.444,650000.0
2005-06-03 18:30:00,7.422,7.462,7.312,7.399,450000.0
2005-06-03 18:31:00,7.419,7.429,7.331,7.413,350000.0
2005-06-03 18:32:00,7.366,7.44,7.301,7.376,450000.0
2005-06-03 18:33:00,7.443,7.47,7.378,7.437,450000.0
2005-06-03 18:34:00,7.423,7.463,7.361,7.463,400000.0
2005-06-03 18:35:00,7.396,7.474,7.396,7.411,350000.0
2005-06-03 18:36:00,7.394,7.472,7.331,7.433,550000.0
2005-06-03 18:37:00,7.386,7.457,7.372,7.428,500000.0
2005-06-03 18:38:00,7.452,7.46,7.342,7.417,450000.0
2005-06-03 18:39:00,7.466,7.483,7.384,7.457,400000.0
2005-06-03 18:40:00,7.454,7.474,7.363,7.435,450000.0
2005-06-03 18:41:00,7.413,7.472,7.399,7.442,500000.0
2005-06-03 18:42:00,7.388,7.442,7.327,7.362,550000.0
2005-06-03 18:43:00,7.419,7.457,7.337,7.457,400000.0
2005-06-03 18:44:00,7.419,7.426,7.323,7.377,500000.0
2005-06-03 18:45:00,7.355,7.471,7.355,7.429,350000.0
2005-06-03 18:46:00,7.346,7.461,7.336,7.461,350000.0
2005-06-03 18:47:00,7.332,7.481,7.332,7.442,400000.0
2005-06-03 18:48:00,7.406,7.475,7.406,7.43,350000.0
2005-06-03 18:49:00,7.431,7.467,7.363,7.383,300000.0
2005-06-03 18:50:00,7.459,7.459,7.405,7.438,300000.0
2005-06-03 18:51:00,7.435,7.47,7.349,7.36,450000.0
2005-06-03 18:52:00,7.405,7.472,7.345,7.466,550000.0
2005-06-03 18:53:00,7.416,7.453,7.378,7.431,450000.0
2005-06-03 18:54:00,7.369,7.46,7.348,7.406,400000.0
2005-06-03 18:55:00,7.347,7.454,7.317,7.399,350000.0
2005-06-03 18:56:00,7.434,7.434,7.332,7.422,550000.0
2005-06-03 18:57:00,7.461,7.461,7.336,7.434,450000.0
2005-06-03 18:58:00,7.456,7.463,7.384,7.427,350000.0
2005-06-03 18:59:00,7.376,7.432,7.376,7.41,450000.0
2005-06-03 19:01:00,7.371,7.427,7.316,7.412,650000.0
2005-06-03 19:02:00,7.369,7.425,7.319,7.319,400000.0
2005-06-03 19:03:00,7.374,7.408,7.303,7.325,500000.0
2005-06-03 19:04:00,7.442,7.458,7.347,7.41,400000.0
2005-06-03 19:05:00,7.305,7.401,7.305,7.401,350000.0
2005-06-03 19:06:00,7.396,7.426,7.299,7.426,500000.0
2005-06-03 19:07:00,7.43,7.43,7.3,7.394,650000.0
2005-06-03 19:08:00,7.318,7.403,7.308,7.308,450000.0
2005-06-03 19:09:00,7.282,7.388,7.247,7.376,800000.0
2005-06-03 19:10:00,7.4,7.429,7.294,7.303,550000.0
2005-06-03 19:11:00,7.444,7.444,7.374,7.374,300000.0
2005-06-03 19:12:00,7.358,7.428,7.34,7.413,500000.0
2005-06-03 19:13:00,7.346,7.424,7.282,7.282,600000.0
2005-06-03 19:14:00,7.444,7.468,7.322,7.42,600000.0
2005-06-03 19:15:00,7.389,7.436,7.343,7.43,750000.0
2005-06-03 19:16:00,7.322,7.434,7.322,7.394,450000.0
2005-06-03 19:17:00,7.413,7.43,7.321,7.43,350000.0
2005-06-03 19:18:00,7.302,7.42,7.287,7.385,350000.0
2005-06-03 19:19:00,7.423,7.444,7.318,7.444,450000.0
2005-06-03 19:20:00,7.367,7.439,7.287,7.369,400000.0
2005-06-03 19:21:00,7.404,7.414,7.315,7.341,400000.0
2005-06-03 19:22:00,7.402,7.414,7.299,7.315,500000.0
2005-06-03 19:23:00,7.403,7.414,7.298,7.298,450000.0
2005-06-03 19:24:00,7.426,7.426,7.323,7.323,350000.0
2005-06-03 19:25:00,7.39,7.442,7.331,7.381,500000.0
2005-06-03 19:26:00,7.389,7.452,7.304,7.434,450000.0
2005-06-03 19:27:00,7.323,7.423,7.32,7.423,250000.0
2005-06-03 19:28:00,7.317,7.401,7.274,7.384,550000.0
2005-06-03 19:29:00,7.316,7.448,7.316,7.348,250000.0
2005-06-03 19:30:00,7.418,7.439,7.29,7.323,550000.0
2005-06-03 19:35:00,7.311,7.415,7.309,7.415,400000.0
2005-06-03 19:36:00,7.393,7.453,7.319,7.444,200000.0
2005-06-03 19:37:00,7.435,7.435,7.345,7.402,400000.0
2005-06-03 19:47:00,7.414,7.414,7.33,7.363,200000.0
2005-06-03 19:51:00,7.426,7.426,7.342,7.374,200000.0
2005-06-03 20:00:00,7.414,7.414,7.303,7.353,250000.0
2005-06-03 20:01:00,7.397,7.397,7.36,7.36,100000.0
2005-06-03 20:05:00,7.415,7.42,7.28,7.41,400000.0
2005-06-03 20:08:00,7.376,7.376,7.275,7.315,200000.0
2005-06-03 20:10:00,7.397,7.486,7.325,7.332,450000.0
2005-06-03 20:12:00,7.382,7.398,7.281,7.396,550000.0
2005-06-03 20:14:00,7.357,7.357,7.292,7.301,350000.0
2005-06-03 20:15:00,7.384,7.417,7.279,7.284,450000.0
2005-06-03 20:16:00,7.38,7.406,7.276,7.276,350000.0
2005-06-03 20:17:00,7.374,7.374,7.28,7.304,150000.0
2005-06-03 20:18:00,7.391,7.424,7.283,7.307,300000.0
2005-06-03 20:19:00,7.388,7.424,7.339,7.341,250000.0
2005-06-03 20:20:00,7.371,7.371,7.243,7.27,650000.0
2005-06-03 20:21:00,7.391,7.391,7.302,7.388,350000.0
2005-06-03 20:23:00,7.281,7.433,7.281,7.433,400000.0
2005-06-03 20:24:00,7.345,7.348,7.305,7.348,150000.0
2005-06-03 20:26:00,7.346,7.401,7.31,7.31,400000.0
2005-06-03 20:27:00,7.377,7.406,7.32,7.378,400000.0
2005-06-03 20:28:00,7.323,7.378,7.323,7.328,300000.0
2005-06-03 20:29:00,7.376,7.388,7.335,7.384,300000.0
2005-06-03 20:31:00,7.385,7.427,7.288,7.288,450000.0
2005-06-03 20:33:00,7.378,7.422,7.319,7.343,550000.0
2005-06-03 20:34:00,7.421,7.421,7.327,7.39,250000.0
2005-06-03 20:35:00,7.37,7.386,7.306,7.373,350000.0
2005-06-03 20:36:00,7.377,7.405,7.256,7.305,400000.0
2005-06-03 20:40:00,7.382,7.447,7.303,7.335,350000.0
2005-06-03 20:46:00,7.395,7.395,7.311,7.344,200000.0
2005-06-03 20:50:00,7.387,7.387,7.286,7.325,200000.0
2005-06-03 20:52:00,7.386,7.445,7.322,7.39,650000.0
2005-06-03 21:01:00,7.397,7.397,7.239,7.283,750000.0
2005-06-03 21:02:00,7.354,7.4,7.256,7.4,500000.0
2005-06-03 21:05:00,7.376,7.376,7.276,7.315,200000.0
2005-06-03 21:12:00,7.384,7.384,7.301,7.333,200000.0
2005-06-03 21:20:00,7.346,7.346,7.346,7.346,50000.0
2005-06-03 21:24:00,7.386,7.386,7.273,7.335,500000.0
2005-06-03 21:34:00,7.347,7.462,7.303,7.425,700000.0
2005-06-03 21:35:00,7.355,7.382,7.306,7.306,450000.0
2005-06-03 21:36:00,7.428,7.46,7.339,7.339,350000.0
2005-06-03 21:42:00,7.4,7.404,7.302,7.404,150000.0
2005-06-03 21:46:00,7.378,7.435,7.311,7.346,400000.0
2005-06-03 21:55:00,7.314,7.314,7.301,7.301,100000.0
2005-06-03 21:56:00,7.31,7.4,7.31,7.373,250000.0
2005-06-03 22:02:00,7.374,7.374,7.29,7.323,200000.0
2005-06-03 22:04:00,7.415,7.423,7.332,7.39,500000.0
2005-06-03 22:07:00,7.419,7.42,7.31,7.375,700000.0
2005-06-03 22:09:00,7.419,7.419,7.287,7.41,550000.0
2005-06-03 22:10:00,7.383,7.415,7.326,7.414,350000.0
2005-06-03 22:15:00,7.296,7.422,7.296,7.381,450000.0
2005-06-03 22:17:00,7.386,7.422,7.334,7.387,350000.0
2005-06-03 22:18:00,7.301,7.427,7.257,7.319,550000.0
2005-06-03 22:19:00,7.384,7.449,7.309,7.367,800000.0
2005-06-03 22:20:00,7.378,7.411,7.268,7.361,700000.0
2005-06-03 22:22:00,7.287,7.446,7.28,7.28,450000.0
2005-06-03 22:23:00,7.422,7.445,7.312,7.312,900000.0
2005-06-03 22:24:00,7.286,7.38,7.286,7.38,450000.0
2005-06-03 22:25:00,7.371,7.45,7.309,7.309,650000.0
2005-06-03 22:29:00,7.357,7.378,7.295,7.362,450000.0
2005-06-03 22:30:00,7.327,7.37,7.326,7.326,350000.0
2005-06-03 22:42:00,7.384,7.384,7.301,7.333,200000.0
2005-06-03 22:44:00,7.373,7.373,7.273,7.313,200000.0
2005-06-03 22:52:00,7.361,7.363,7.361,7.363,100000.0
2005-06-05 23:16:00,7.351,7.353,7.351,7.353,100000.0
2005-06-05 23:19:00,7.37,7.411,7.364,7.364,150000.0
2005-06-05 23:20:00,7.413,7.413,7.372,7.372,300000.0
2005-06-05 23:24:00,7.336,7.417,7.336,7.412,300000.0
2005-06-05 23:39:00,7.355,7.355,7.255,7.294,200000.0
2005-06-05 23:45:00,7.365,7.365,7.281,7.313,200000.0
2005-06-05 23:47:00,7.377,7.377,7.294,7.325,200000.0
2005-06-05 23:52:00,7.363,7.363,7.263,7.303,200000.0
2005-06-06 00:00:00,7.44,7.63,7.42,7.49,100000.0
2005-06-06 00:24:00,7.288,7.297,7.288,7.297,100000.0
2005-06-06 00:40:00,7.36,7.36,7.288,7.288,100000.0
2005-06-06 01:00:00,7.365,7.384,7.252,7.36,550000.0
2005-06-06 01:02:00,7.367,7.372,7.273,7.311,450000.0
2005-06-06 01:03:00,7.334,7.384,7.272,7.359,250000.0
2005-06-06 01:09:00,7.334,7.366,7.334,7.366,200000.0
2005-06-06 01:10:00,7.371,7.371,7.371,7.371,50000.0
2005-06-06 01:13:00,7.357,7.357,7.256,7.295,200000.0
2005-06-06 01:18:00,7.317,7.427,7.279,7.327,400000.0
2005-06-06 01:21:00,7.357,7.423,7.309,7.309,300000.0
2005-06-06 01:22:00,7.332,7.4,7.311,7.4,200000.0
2005-06-06 01:23:00,7.306,7.337,7.306,7.337,100000.0
2005-06-06 01:29:00,7.355,7.427,7.298,7.33,300000.0
2005-06-06 01:31:00,7.36,7.419,7.36,7.419,100000.0
2005-06-06 01:44:00,7.353,7.353,7.254,7.294,200000.0
2005-06-06 01:47:00,7.292,7.383,7.258,7.311,500000.0
2005-06-06 01:50:00,7.376,7.376,7.292,7.325,200000.0
2005-06-06 01:59:00,7.363,7.363,7.263,7.303,200000.0
2005-06-06 02:00:00,7.398,7.433,7.295,7.327,350000.0
2005-06-06 02:01:00,7.308,7.412,7.291,7.412,150000.0
2005-06-06 02:03:00,7.276,7.393,7.276,7.393,100000.0
2005-06-06 02:05:00,7.364,7.364,7.281,7.313,200000.0
2005-06-06 02:10:00,7.375,7.409,7.271,7.313,400000.0
2005-06-06 02:12:00,7.365,7.365,7.273,7.309,200000.0
2005-06-06 02:15:00,7.282,7.391,7.259,7.391,600000.0
2005-06-06 02:16:00,7.315,7.398,7.285,7.285,400000.0
2005-06-06 02:20:00,7.393,7.393,7.278,7.3,550000.0
2005-06-06 02:23:00,7.405,7.417,7.348,7.359,650000.0
2005-06-06 02:26:00,7.296,7.42,7.292,7.353,400000.0
2005-06-06 02:27:00,7.258,7.374,7.245,7.308,400000.0
2005-06-06 02:30:00,7.307,7.443,7.295,7.405,600000.0
2005-06-06 02:32:00,7.328,7.362,7.282,7.362,450000.0
2005-06-06 02:33:00,7.352,7.368,7.258,7.302,450000.0
2005-06-06 02:34:00,7.283,7.285,7.283,7.285,100000.0
2005-06-06 02:39:00,7.35,7.35,7.278,7.278,100000.0
2005-06-06 02:42:00,7.333,7.338,7.333,7.338,100000.0
2005-06-06 02:43:00,7.307,7.358,7.228,7.358,350000.0
2005-06-06 02:47:00,7.249,7.329,7.243,7.272,300000.0
2005-06-06 02:48:00,7.312,7.325,7.312,7.32,150000.0
2005-06-06 02:53:00,7.326,7.394,7.259,7.394,550000.0
2005-06-06 02:54:00,7.404,7.423,7.299,7.374,650000.0
2005-06-06 02:56:00,7.375,7.375,7.291,7.324,200000.0
2005-06-06 02:57:00,7.302,7.386,7.276,7.276,450000.0
2005-06-06 02:58:00,7.33,7.357,7.258,7.343,350000.0
2005-06-06 03:01:00,7.284,7.356,7.257,7.299,300000.0
2005-06-06 03:02:00,7.299,7.383,7.299,7.383,350000.0
2005-06-06 03:03:00,7.322,7.332,7.239,7.263,600000.0
2005-06-06 03:04:00,7.244,7.376,7.244,7.376,200000.0
2005-06-06 03:07:00,7.345,7.37,7.273,7.305,350000.0
2005-06-06 03:10:00,7.36,7.398,7.3,7.325,450000.0
2005-06-06 03:11:00,7.348,7.395,7.265,7.357,650000.0
2005-06-06 03:13:00,7.316,7.345,7.31,7.31,200000.0
2005-06-06 03:14:00,7.287,7.381,7.287,7.315,350000.0
2005-06-06 03:15:00,7.367,7.408,7.312,7.408,400000.0
2005-06-06 03:16:00,7.404,7.404,7.318,7.318,150000.0
2005-06-06 03:18:00,7.355,7.355,7.256,7.29,200000.0
2005-06-06 03:19:00,7.354,7.411,7.293,7.407,500000.0
2005-06-06 03:21:00,7.384,7.419,7.294,7.365,700000.0
2005-06-06 03:24:00,7.375,7.438,7.301,7.377,550000.0
2005-06-06 03:25:00,7.337,7.412,7.282,7.411,400000.0
2005-06-06 03:26:00,7.303,7.38,7.289,7.324,350000.0
2005-06-06 03:27:00,7.275,7.378,7.251,7.378,700000.0
2005-06-06 03:28:00,7.332,7.398,7.289,7.363,550000.0
2005-06-06 03:29:00,7.32,7.379,7.3,7.372,550000.0
2005-06-06 03:32:00,7.376,7.425,7.294,7.294,400000.0
2005-06-06 03:34:00,7.278,7.404,7.278,7.289,400000.0
2005-06-06 03:36:00,7.369,7.389,7.321,7.338,350000.0
2005-06-06 03:37:00,7.306,7.428,7.306,7.375,400000.0
2005-06-06 03:40:00,7.351,7.425,7.291,7.364,500000.0
2005-06-06 03:41:00,7.287,7.384,7.276,7.368,400000.0
2005-06-06 03:42:00,7.3,7.441,7.3,7.414,550000.0
2005-06-06 03:43:00,7.424,7.424,7.282,7.309,350000.0
2005-06-06 03:44:00,7.334,7.414,7.326,7.326,400000.0
2005-06-06 03:46:00,7.326,7.395,7.326,7.395,200000.0
2005-06-06 03:47:00,7.369,7.426,7.262,7.343,500000.0
2005-06-06 03:49:00,7.355,7.362,7.286,7.355,300000.0
2005-06-06 03:51:00,7.266,7.377,7.266,7.276,450000.0
2005-06-06 03:54:00,7.323,7.378,7.274,7.315,700000.0
2005-06-06 03:55:00,7.313,7.413,7.28,7.413,450000.0
2005-06-06 03:56:00,7.374,7.412,7.293,7.306,600000.0
2005-06-06 03:57:00,7.367,7.367,7.25,7.308,400000.0
2005-06-06 03:59:00,7.338,7.404,7.286,7.325,450000.0
2005-06-06 04:04:00,7.371,7.391,7.295,7.389,400000.0
2005-06-06 04:05:00,7.366,7.389,7.308,7.352,400000.0
2005-06-06 04:07:00,7.365,7.376,7.273,7.376,300000.0
2005-06-06 04:08:00,7.32,7.407,7.301,7.342,300000.0
2005-06-06 04:10:00,7.378,7.385,7.297,7.331,250000.0
2005-06-06 04:11:00,7.276,7.414,7.276,7.414,350000.0
2005-06-06 04:12:00,7.302,7.42,7.302,7.353,550000.0
2005-06-06 04:13:00,7.327,7.432,7.298,7.371,450000.0
2005-06-06 04:16:00,7.331,7.384,7.299,7.301,500000.0
2005-06-06 04:17:00,7.373,7.424,7.272,7.272,550000.0
2005-06-06 04:19:00,7.347,7.402,7.278,7.311,500000.0
2005-06-06 04:20:00,7.345,7.345,7.276,7.276,500000.0
2005-06-06 04:21:00,7.372,7.409,7.275,7.4,350000.0
2005-06-06 04:23:00,7.365,7.365,7.273,7.309,200000.0
2005-06-06 04:25:00,7.395,7.395,7.256,7.3,400000.0
2005-06-06 04:27:00,7.376,7.376,7.292,7.324,200000.0
2005-06-06 04:29:00,7.322,7.394,7.298,7.392,450000.0
2005-06-06 04:30:00,7.354,7.388,7.28,7.28,350000.0
2005-06-06 04:31:00,7.383,7.435,7.307,7.415,450000.0
2005-06-06 04:32:00,7.32,7.422,7.283,7.422,250000.0
2005-06-06 04:33:00,7.388,7.423,7.334,7.34,550000.0
2005-06-06 04:34:00,7.341,7.438,7.322,7.322,600000.0
2005-06-06 04:35:00,7.389,7.41,7.349,7.392,600000.0
2005-06-06 04:36:00,7.372,7.4,7.356,7.4,550000.0
2005-06-06 04:37:00,7.389,7.396,7.273,7.335,550000.0
2005-06-06 04:38:00,7.366,7.38,7.273,7.374,400000.0
2005-06-06 04:39:00,7.446,7.457,7.321,7.398,700000.0
2005-06-06 04:40:00,7.395,7.395,7.242,7.262,450000.0
2005-06-06 04:41:00,7.362,7.399,7.259,7.296,500000.0
2005-06-06 04:42:00,7.399,7.399,7.281,7.354,700000.0
2005-06-06 04:43:00,7.304,7.304,7.273,7.275,250000.0
2005-06-06 04:45:00,7.372,7.38,7.351,7.38,250000.0
2005-06-06 04:46:00,7.423,7.423,7.316,7.388,500000.0
2005-06-06 04:48:00,7.394,7.397,7.272,7.397,350000.0
2005-06-06 04:49:00,7.289,7.429,7.276,7.378,750000.0
2005-06-06 04:50:00,7.385,7.394,7.296,7.339,600000.0
2005-06-06 04:51:00,7.294,7.415,7.272,7.332,800000.0
2005-06-06 04:55:00,7.286,7.355,7.286,7.355,100000.0
2005-06-06 04:58:00,7.365,7.376,7.264,7.309,400000.0
2005-06-06 04:59:00,7.281,7.383,7.281,7.307,300000.0
2005-06-06 05:00:00,7.355,7.397,7.32,7.388,250000.0
2005-06-06 05:03:00,7.302,7.347,7.294,7.323,250000.0
2005-06-06 05:07:00,7.348,7.349,7.283,7.319,200000.0
2005-06-06 05:11:00,7.346,7.417,7.283,7.323,400000.0
2005-06-06 05:14:00,7.346,7.395,7.244,7.395,500000.0
2005-06-06 05:18:00,7.363,7.384,7.263,7.304,350000.0
2005-06-06 05:19:00,7.288,7.315,7.288,7.315,100000.0
2005-06-06 05:20:00,7.399,7.417,7.298,7.412,500000.0
2005-06-06 05:24:00,7.328,7.41,7.274,7.41,700000.0
2005-06-06 05:26:00,7.375,7.375,7.283,7.336,250000.0
2005-06-06 05:27:00,7.364,7.4,7.264,7.306,250000.0
2005-06-06 05:29:00,7.298,7.324,7.298,7.324,100000.0
2005-06-06 05:30:00,7.374,7.409,7.333,7.379,200000.0
2005-06-06 05:31:00,7.325,7.325,7.315,7.315,100000.0
2005-06-06 05:32:00,7.378,7.378,7.331,7.331,100000.0
2005-06-06 05:33:00,7.38,7.39,7.317,7.346,300000.0
2005-06-06 05:34:00,7.432,7.432,7.341,7.386,400000.0
2005-06-06 05:35:00,7.369,7.395,7.369,7.375,150000.0
2005-06-06 05:36:00,7.402,7.44,7.402,7.44,100000.0
2005-06-06 05:37:00,7.357,7.426,7.357,7.426,100000.0
2005-06-06 05:39:00,7.305,7.441,7.305,7.338,600000.0
2005-06-06 05:40:00,7.415,7.419,7.29,7.39,500000.0
2005-06-06 05:44:00,7.413,7.413,7.31,7.403,200000.0
2005-06-06 05:46:00,7.355,7.444,7.302,7.331,350000.0
2005-06-06 05:47:00,7.364,7.364,7.364,7.364,50000.0
2005-06-06 05:48:00,7.398,7.398,7.319,7.319,200000.0
2005-06-06 05:52:00,7.372,7.395,7.27,7.394,450000.0
2005-06-06 05:53:00,7.301,7.398,7.301,7.398,350000.0
2005-06-06 05:54:00,7.361,7.4,7.34,7.353,300000.0
2005-06-06 05:56:00,7.417,7.425,7.335,7.399,350000.0
2005-06-06 05:58:00,7.383,7.417,7.292,7.345,500000.0
2005-06-06 05:59:00,7.302,7.414,7.302,7.304,450000.0
2005-06-06 06:02:00,7.377,7.431,7.301,7.406,450000.0
2005-06-06 06:03:00,7.401,7.43,7.299,7.43,400000.0
2005-06-06 06:04:00,7.386,7.429,7.288,7.349,700000.0
2005-06-06 06:05:00,7.299,7.428,7.284,7.289,450000.0
2005-06-06 06:06:00,7.372,7.456,7.335,7.419,500000.0
2005-06-06 06:07:00,7.331,7.42,7.289,7.383,500000.0
2005-06-06 06:08:00,7.41,7.453,7.307,7.415,850000.0
2005-06-06 06:09:00,7.399,7.399,7.272,7.295,400000.0
2005-06-06 06:10:00,7.386,7.391,7.311,7.311,550000.0
2005-06-06 06:11:00,7.393,7.395,7.334,7.372,400000.0
2005-06-06 06:12:00,7.346,7.439,7.303,7.352,400000.0
2005-06-06 06:13:00,7.369,7.381,7.311,7.358,400000.0
2005-06-06 06:14:00,7.348,7.4,7.3,7.4,400000.0
2005-06-06 06:15:00,7.384,7.384,7.25,7.266,850000.0
2005-06-06 06:19:00,7.377,7.377,7.298,7.333,200000.0
2005-06-06 06:21:00,7.368,7.414,7.275,7.414,500000.0
2005-06-06 06:23:00,7.391,7.425,7.303,7.394,450000.0
2005-06-06 06:26:00,7.398,7.398,7.292,7.292,400000.0
2005-06-06 06:28:00,7.335,7.459,7.333,7.404,600000.0
2005-06-06 06:29:00,7.324,7.397,7.315,7.33,200000.0
2005-06-06 06:30:00,7.369,7.429,7.329,7.388,650000.0
2005-06-06 06:34:00,7.298,7.376,7.263,7.328,450000.0
2005-06-06 06:36:00,7.362,7.402,7.305,7.34,250000.0
2005-06-06 06:40:00,7.349,7.409,7.318,7.338,350000.0
2005-06-06 06:41:00,7.424,7.424,7.292,7.371,400000.0
2005-06-06 06:42:00,7.386,7.396,7.325,7.396,350000.0
2005-06-06 06:43:00,7.34,7.383,7.315,7.338,400000.0
2005-06-06 06:45:00,7.399,7.429,7.309,7.309,500000.0
2005-06-06 06:47:00,7.44,7.498,7.337,7.445,550000.0
2005-06-06 06:51:00,7.377,7.428,7.371,7.375,500000.0
2005-06-06 06:52:00,7.341,7.421,7.341,7.396,300000.0
2005-06-06 06:56:00,7.318,7.38,7.296,7.334,350000.0
2005-06-06 06:57:00,7.375,7.39,7.295,7.313,550000.0
2005-06-06 06:58:00,7.324,7.438,7.324,7.438,450000.0
2005-06-06 07:00:00,7.375,7.393,7.269,7.393,650000.0
2005-06-06 07:02:00,7.413,7.413,7.287,7.287,400000.0
2005-06-06 07:03:00,7.326,7.394,7.265,7.325,350000.0
2005-06-06 07:06:00,7.4,7.488,7.312,7.312,350000.0
2005-06-06 07:07:00,7.39,7.398,7.315,7.397,400000.0
2005-06-06 07:08:00,7.305,7.438,7.305,7.383,400000.0
2005-06-06 07:10:00,7.309,7.395,7.297,7.313,700000.0
2005-06-06 07:12:00,7.411,7.445,7.341,7.445,400000.0
2005-06-06 07:13:00,7.361,7.394,7.303,7.303,200000.0
2005-06-06 07:14:00,7.345,7.417,7.345,7.398,350000.0
2005-06-06 07:15:00,7.311,7.389,7.311,7.314,400000.0
2005-06-06 07:16:00,7.39,7.415,7.39,7.415,100000.0
2005-06-06 07:17:00,7.31,7.382,7.271,7.382,400000.0
2005-06-06 07:18:00,7.383,7.383,7.318,7.383,400000.0
2005-06-06 07:20:00,7.399,7.399,7.314,7.391,300000.0
2005-06-06 07:22:00,7.388,7.461,7.339,7.344,450000.0
2005-06-06 07:24:00,7.398,7.398,7.341,7.341,100000.0
2005-06-06 07:26:00,7.32,7.453,7.319,7.356,700000.0
2005-06-06 07:28:00,7.286,7.414,7.284,7.334,300000.0
2005-06-06 07:29:00,7.35,7.432,7.324,7.393,250000.0
2005-06-06 07:32:00,7.357,7.412,7.324,7.358,250000.0
2005-06-06 07:33:00,7.395,7.425,7.304,7.304,350000.0
2005-06-06 07:34:00,7.432,7.446,7.346,7.411,350000.0
2005-06-06 07:35:00,7.389,7.443,7.317,7.424,400000.0
2005-06-06 07:36:00,7.356,7.415,7.346,7.38,500000.0
2005-06-06 07:37:00,7.302,7.446,7.302,7.399,450000.0
2005-06-06 07:38:00,7.406,7.406,7.3,7.371,400000.0
2005-06-06 07:39:00,7.4,7.418,7.324,7.418,350000.0
2005-06-06 07:41:00,7.41,7.41,7.299,7.323,350000.0
2005-06-06 07:43:00,7.341,7.458,7.31,7.411,450000.0
2005-06-06 07:44:00,7.422,7.445,7.326,7.326,400000.0
2005-06-06 07:45:00,7.319,7.394,7.27,7.394,400000.0
2005-06-06 07:46:00,7.306,7.409,7.306,7.36,250000.0
2005-06-06 07:47:00,7.399,7.433,7.291,7.375,500000.0
2005-06-06 07:49:00,7.33,7.433,7.33,7.393,150000.0
2005-06-06 07:50:00,7.326,7.406,7.326,7.406,100000.0
2005-06-06 07:52:00,7.415,7.428,7.295,7.428,450000.0
2005-06-06 07:53:00,7.303,7.405,7.296,7.37,400000.0
2005-06-06 07:54:00,7.401,7.418,7.31,7.365,400000.0
2005-06-06 07:55:00,7.403,7.403,7.255,7.302,550000.0
2005-06-06 07:56:00,7.416,7.48,7.33,7.331,500000.0
2005-06-06 07:57:00,7.326,7.404,7.31,7.363,450000.0
2005-06-06 07:59:00,7.436,7.436,7.305,7.305,300000.0
2005-06-06 08:00:00,7.402,7.44,7.292,7.321,550000.0
2005-06-06 08:03:00,7.318,7.401,7.318,7.397,450000.0
2005-06-06 08:04:00,7.341,7.424,7.303,7.303,300000.0
2005-06-06 08:05:00,7.356,7.449,7.329,7.359,550000.0
2005-06-06 08:07:00,7.411,7.411,7.29,7.395,500000.0
2005-06-06 08:08:00,7.34,7.42,7.304,7.309,650000.0
2005-06-06 08:09:00,7.346,7.401,7.295,7.328,500000.0
2005-06-06 08:10:00,7.388,7.422,7.328,7.328,500000.0
2005-06-06 08:11:00,7.396,7.426,7.304,7.391,550000.0
2005-06-06 08:12:00,7.427,7.438,7.331,7.331,350000.0
2005-06-06 08:13:00,7.432,7.445,7.344,7.351,400000.0
2005-06-06 08:14:00,7.315,7.458,7.315,7.316,400000.0
2005-06-06 08:15:00,7.299,7.42,7.295,7.42,250000.0
2005-06-06 08:16:00,7.36,7.434,7.341,7.392,350000.0
2005-06-06 08:17:00,7.314,7.411,7.307,7.393,650000.0
2005-06-06 08:18:00,7.381,7.423,7.282,7.368,550000.0
2005-06-06 08:19:00,7.314,7.392,7.314,7.351,250000.0
2005-06-06 08:20:00,7.443,7.443,7.314,7.388,550000.0
2005-06-06 08:21:00,7.326,7.421,7.303,7.334,550000.0
2005-06-06 08:22:00,7.304,7.41,7.296,7.315,350000.0
2005-06-06 08:23:00,7.377,7.415,7.279,7.415,550000.0
2005-06-06 08:24:00,7.425,7.425,7.332,7.346,450000.0
2005-06-06 08:25:00,7.317,7.46,7.317,7.428,350000.0
2005-06-06 08:26:00,7.407,7.407,7.307,7.406,500000.0
2005-06-06 08:27:00,7.336,7.403,7.336,7.403,250000.0
2005-06-06 08:28:00,7.414,7.431,7.327,7.397,450000.0
2005-06-06 08:29:00,7.335,7.42,7.316,7.407,400000.0
2005-06-06 08:31:00,7.32,7.397,7.312,7.355,400000.0
2005-06-06 08:32:00,7.431,7.431,7.377,7.377,100000.0
2005-06-06 08:33:00,7.383,7.424,7.287,7.394,400000.0
2005-06-06 08:35:00,7.418,7.438,7.324,7.393,400000.0
2005-06-06 08:36:00,7.373,7.374,7.265,7.311,500000.0
2005-06-06 08:37:00,7.374,7.44,7.335,7.394,250000.0
2005-06-06 08:38:00,7.4,7.427,7.286,7.313,650000.0
2005-06-06 08:39:00,7.347,7.401,7.294,7.294,250000.0
2005-06-06 08:40:00,7.375,7.426,7.345,7.39,250000.0
2005-06-06 08:41:00,7.383,7.407,7.346,7.346,350000.0
2005-06-06 08:42:00,7.433,7.433,7.302,7.382,450000.0
2005-06-06 08:43:00,7.312,7.433,7.312,7.396,500000.0
2005-06-06 08:44:00,7.364,7.411,7.355,7.394,350000.0
2005-06-06 08:45:00,7.406,7.476,7.368,7.368,350000.0
2005-06-06 08:46:00,7.453,7.463,7.339,7.428,500000.0
2005-06-06 08:47:00,7.408,7.463,7.334,7.389,550000.0
2005-06-06 08:48:00,7.328,7.397,7.328,7.369,450000.0
2005-06-06 08:49:00,7.456,7.456,7.347,7.402,400000.0
2005-06-06 08:50:00,7.445,7.445,7.292,7.391,550000.0
2005-06-06 08:51:00,7.418,7.476,7.369,7.426,350000.0
2005-06-06 08:52:00,7.386,7.497,7.377,7.449,450000.0
2005-06-06 08:53:00,7.443,7.486,7.405,7.481,400000.0
2005-06-06 08:54:00,7.495,7.495,7.377,7.377,350000.0
2005-06-06 08:55:00,7.456,7.456,7.303,7.434,250000.0
2005-06-06 08:56:00,7.372,7.462,7.342,7.386,550000.0
2005-06-06 08:57:00,7.402,7.457,7.335,7.408,550000.0
2005-06-06 08:58:00,7.436,7.436,7.32,7.397,400000.0
2005-06-06 08:59:00,7.446,7.446,7.279,7.381,500000.0
2005-06-06 09:00:00,7.38,7.471,7.306,7.335,550000.0
2005-06-06 09:01:00,7.366,7.366,7.33,7.33,100000.0
2005-06-06 09:03:00,7.427,7.472,7.342,7.342,500000.0
2005-06-06 09:05:00,7.396,7.436,7.333,7.436,400000.0
2005-06-06 09:06:00,7.407,7.459,7.341,7.388,350000.0
2005-06-06 09:07:00,7.336,7.486,7.336,7.441,400000.0
2005-06-06 09:08:00,7.433,7.433,7.366,7.366,100000.0
2005-06-06 09:09:00,7.304,7.472,7.304,7.335,450000.0
2005-06-06 09:10:00,7.412,7.417,7.293,7.417,350000.0
2005-06-06 09:11:00,7.416,7.416,7.32,7.345,550000.0
2005-06-06 09:12:00,7.424,7.489,7.356,7.362,550000.0
2005-06-06 09:13:00,7.387,7.465,7.344,7.465,450000.0
2005-06-06 09:14:00,7.429,7.465,7.363,7.367,500000.0
2005-06-06 09:15:00,7.379,7.463,7.358,7.426,350000.0
2005-06-06 09:16:00,7.382,7.468,7.325,7.349,350000.0
2005-06-06 09:17:00,7.436,7.437,7.306,7.404,550000.0
2005-06-06 09:18:00,7.428,7.486,7.364,7.421,400000.0
2005-06-06 09:20:00,7.375,7.48,7.337,7.337,450000.0
2005-06-06 09:21:00,7.395,7.459,7.369,7.459,550000.0
2005-06-06 09:22:00,7.417,7.439,7.363,7.439,250000.0
2005-06-06 09:23:00,7.329,7.423,7.278,7.409,450000.0
2005-06-06 09:24:00,7.329,7.414,7.329,7.386,400000.0
2005-06-06 09:25:00,7.47,7.482,7.378,7.395,350000.0
2005-06-06 09:26:00,7.364,7.467,7.364,7.467,200000.0
2005-06-06 09:27:00,7.367,7.455,7.345,7.345,250000.0
2005-06-06 09:28:00,7.372,7.429,7.327,7.429,350000.0
2005-06-06 09:30:00,7.392,7.514,7.385,7.486,400000.0
2005-06-06 09:31:00,7.442,7.442,7.362,7.414,400000.0
2005-06-06 09:33:00,7.447,7.493,7.356,7.493,450000.0
2005-06-06 09:34:00,7.428,7.46,7.331,7.432,300000.0
2005-06-06 09:35:00,7.357,7.462,7.357,7.462,350000.0
2005-06-06 09:36:00,7.39,7.486,7.329,7.348,500000.0
2005-06-06 09:37:00,7.436,7.512,7.362,7.464,400000.0
2005-06-06 09:38:00,7.396,7.478,7.337,7.45,450000.0
2005-06-06 09:39:00,7.49,7.522,7.372,7.482,500000.0
2005-06-06 09:40:00,7.365,7.479,7.326,7.33,550000.0
2005-06-06 09:41:00,7.425,7.48,7.363,7.363,350000.0
2005-06-06 09:42:00,7.447,7.456,7.361,7.38,400000.0
2005-06-06 09:43:00,7.471,7.473,7.379,7.453,200000.0
2005-06-06 09:44:00,7.385,7.463,7.34,7.39,350000.0
2005-06-06 09:45:00,7.462,7.499,7.349,7.473,450000.0
2005-06-06 09:46:00,7.376,7.447,7.341,7.421,400000.0
2005-06-06 09:47:00,7.358,7.459,7.358,7.433,400000.0
2005-06-06 09:48:00,7.451,7.451,7.316,7.358,450000.0
2005-06-06 09:49:00,7.392,7.448,7.305,7.358,350000.0
2005-06-06 09:51:00,7.433,7.444,7.352,7.365,350000.0
2005-06-06 09:52:00,7.46,7.46,7.339,7.428,400000.0
2005-06-06 09:53:00,7.337,7.429,7.32,7.32,400000.0
2005-06-06 09:55:00,7.414,7.484,7.345,7.384,400000.0
2005-06-06 09:56:00,7.386,7.482,7.372,7.472,400000.0
2005-06-06 09:57:00,7.384,7.456,7.348,7.447,500000.0
2005-06-06 09:58:00,7.351,7.448,7.335,7.407,400000.0
2005-06-06 09:59:00,7.388,7.479,7.347,7.478,450000.0
2005-06-06 10:01:00,7.395,7.437,7.301,7.409,500000.0
2005-06-06 10:03:00,7.408,7.433,7.32,7.347,400000.0
2005-06-06 10:04:00,7.424,7.443,7.356,7.381,400000.0
2005-06-06 10:05:00,7.337,7.473,7.337,7.472,400000.0
2005-06-06 10:07:00,7.382,7.414,7.31,7.348,400000.0
2005-06-06 10:08:00,7.457,7.457,7.292,7.451,550000.0
2005-06-06 10:09:00,7.461,7.463,7.321,7.456,450000.0
2005-06-06 10:10:00,7.437,7.448,7.325,7.441,550000.0
2005-06-06 10:11:00,7.464,7.48,7.34,7.34,500000.0
2005-06-06 10:12:00,7.443,7.443,7.325,7.396,350000.0
2005-06-06 10:13:00,7.379,7.461,7.331,7.347,500000.0
2005-06-06 10:14:00,7.388,7.467,7.327,7.418,450000.0
2005-06-06 10:15:00,7.474,7.474,7.365,7.42,350000.0
2005-06-06 10:16:00,7.311,7.426,7.299,7.418,400000.0
2005-06-06 10:17:00,7.393,7.413,7.319,7.337,400000.0
2005-06-06 10:18:00,7.322,7.464,7.322,7.459,450000.0
2005-06-06 10:19:00,7.367,7.452,7.317,7.397,400000.0
2005-06-06 10:20:00,7.369,7.427,7.342,7.342,550000.0
2005-06-06 10:21:00,7.399,7.448,7.391,7.438,400000.0
2005-06-06 10:23:00,7.446,7.468,7.344,7.419,450000.0
2005-06-06 10:25:00,7.352,7.482,7.345,7.435,700000.0
2005-06-06 10:26:00,7.466,7.466,7.356,7.356,350000.0
2005-06-06 10:27:00,7.435,7.459,7.359,7.459,450000.0
2005-06-06 10:28:00,7.449,7.449,7.331,7.377,350000.0
2005-06-06 10:29:00,7.457,7.457,7.298,7.419,900000.0
2005-06-06 10:30:00,7.358,7.428,7.303,7.359,400000.0
2005-06-06 10:33:00,7.436,7.466,7.362,7.466,400000.0
2005-06-06 10:34:00,7.453,7.453,7.316,7.4,500000.0
2005-06-06 10:35:00,7.344,7.477,7.344,7.398,400000.0
2005-06-06 10:36:00,7.374,7.466,7.349,7.351,500000.0
2005-06-06 10:38:00,7.313,7.455,7.313,7.412,400000.0
2005-06-06 10:40:00,7.409,7.426,7.316,7.426,550000.0
2005-06-06 10:41:00,7.41,7.43,7.309,7.324,350000.0
2005-06-06 10:43:00,7.396,7.44,7.296,7.329,400000.0
2005-06-06 10:45:00,7.417,7.461,7.317,7.405,350000.0
2005-06-06 10:46:00,7.394,7.445,7.324,7.445,400000.0
2005-06-06 10:47:00,7.418,7.459,7.321,7.321,350000.0
2005-06-06 10:48:00,7.353,7.455,7.323,7.455,450000.0
2005-06-06 10:49:00,7.47,7.49,7.356,7.356,600000.0
2005-06-06 10:50:00,7.417,7.471,7.336,7.336,800000.0
2005-06-06 10:51:00,7.425,7.508,7.368,7.457,550000.0
2005-06-06 10:52:00,7.412,7.443,7.267,7.407,950000.0
2005-06-06 10:53:00,7.412,7.455,7.321,7.368,500000.0
2005-06-06 10:54:00,7.434,7.465,7.335,7.335,400000.0
2005-06-06 10:55:00,7.419,7.442,7.315,7.407,800000.0
2005-06-06 10:56:00,7.389,7.452,7.308,7.446,400000.0
2005-06-06 10:57:00,7.4,7.435,7.273,7.397,450000.0
2005-06-06 10:58:00,7.35,7.445,7.31,7.38,350000.0
2005-06-06 10:59:00,7.446,7.536,7.336,7.336,450000.0
2005-06-06 11:00:00,7.393,7.488,7.348,7.365,350000.0
2005-06-06 11:01:00,7.346,7.466,7.346,7.425,500000.0
2005-06-06 11:02:00,7.453,7.453,7.321,7.392,400000.0
2005-06-06 11:03:00,7.382,7.478,7.342,7.376,550000.0
2005-06-06 11:04:00,7.454,7.454,7.349,7.447,400000.0
2005-06-06 11:05:00,7.313,7.451,7.313,7.34,550000.0
2005-06-06 11:06:00,7.421,7.446,7.319,7.319,350000.0
2005-06-06 11:07:00,7.378,7.406,7.283,7.406,450000.0
2005-06-06 11:08:00,7.365,7.494,7.36,7.46,350000.0
2005-06-06 11:09:00,7.434,7.434,7.328,7.422,500000.0
2005-06-06 11:10:00,7.311,7.458,7.311,7.38,400000.0
2005-06-06 11:11:00,7.426,7.449,7.318,7.416,350000.0
2005-06-06 11:13:00,7.413,7.451,7.318,7.451,500000.0
2005-06-06 11:15:00,7.335,7.459,7.335,7.369,400000.0
2005-06-06 11:16:00,7.366,7.441,7.354,7.441,500000.0
2005-06-06 11:17:00,7.447,7.456,7.335,7.456,350000.0
2005-06-06 11:18:00,7.376,7.435,7.374,7.387,350000.0
2005-06-06 11:19:00,7.311,7.444,7.266,7.444,550000.0
2005-06-06 11:21:00,7.457,7.457,7.321,7.424,450000.0
2005-06-06 11:22:00,7.421,7.421,7.262,7.287,400000.0
2005-06-06 11:23:00,7.327,7.47,7.327,7.344,500000.0
2005-06-06 11:24:00,7.387,7.454,7.317,7.417,550000.0
2005-06-06 11:25:00,7.35,7.451,7.349,7.352,550000.0
2005-06-06 11:26:00,7.438,7.444,7.346,7.441,400000.0
2005-06-06 11:27:00,7.321,7.435,7.321,7.435,500000.0
2005-06-06 11:29:00,7.358,7.448,7.332,7.374,500000.0
2005-06-06 11:30:00,7.447,7.447,7.326,7.326,500000.0
2005-06-06 11:31:00,7.427,7.46,7.344,7.412,350000.0
2005-06-06 11:32:00,7.414,7.439,7.337,7.337,450000.0
2005-06-06 11:33:00,7.324,7.45,7.324,7.409,350000.0
2005-06-06 11:35:00,7.418,7.435,7.299,7.375,450000.0
2005-06-06 11:36:00,7.335,7.437,7.273,7.361,550000.0
2005-06-06 11:37:00,7.353,7.444,7.296,7.406,400000.0
2005-06-06 11:38:00,7.408,7.471,7.362,7.436,400000.0
2005-06-06 11:39:00,7.365,7.442,7.323,7.348,350000.0
2005-06-06 11:40:00,7.368,7.487,7.344,7.412,400000.0
2005-06-06 11:41:00,7.334,7.435,7.334,7.376,350000.0
2005-06-06 11:42:00,7.344,7.452,7.344,7.424,350000.0
2005-06-06 11:43:00,7.442,7.447,7.345,7.447,350000.0
2005-06-06 11:44:00,7.474,7.498,7.36,7.45,450000.0
2005-06-06 11:45:00,7.353,7.439,7.334,7.426,550000.0
2005-06-06 11:46:00,7.413,7.468,7.341,7.359,400000.0
2005-06-06 11:47:00,7.383,7.42,7.273,7.384,500000.0
2005-06-06 11:48:00,7.374,7.426,7.317,7.424,400000.0
2005-06-06 11:49:00,7.408,7.431,7.311,7.377,350000.0
2005-06-06 11:50:00,7.379,7.433,7.311,7.433,350000.0
2005-06-06 11:51:00,7.305,7.425,7.305,7.417,450000.0
2005-06-06 11:52:00,7.37,7.47,7.331,7.466,450000.0
2005-06-06 11:53:00,7.316,7.425,7.316,7.336,400000.0
2005-06-06 11:54:00,7.445,7.445,7.317,7.395,550000.0
2005-06-06 11:55:00,7.398,7.443,7.316,7.436,350000.0
2005-06-06 11:56:00,7.383,7.45,7.374,7.379,350000.0
2005-06-06 11:57:00,7.437,7.437,7.322,7.403,450000.0
2005-06-06 11:59:00,7.406,7.443,7.321,7.372,450000.0
2005-06-06 12:01:00,7.431,7.431,7.328,7.348,500000.0
2005-06-06 12:02:00,7.416,7.456,7.314,7.314,400000.0
2005-06-06 12:03:00,7.327,7.403,7.322,7.398,550000.0
2005-06-06 12:04:00,7.386,7.456,7.336,7.336,350000.0
2005-06-06 12:05:00,7.41,7.442,7.305,7.347,350000.0
2005-06-06 12:06:00,7.418,7.437,7.37,7.437,350000.0
2005-06-06 12:07:00,7.429,7.429,7.256,7.368,450000.0
2005-06-06 12:08:00,7.428,7.448,7.317,7.448,450000.0
2005-06-06 12:09:00,7.344,7.442,7.34,7.367,350000.0
2005-06-06 12:11:00,7.343,7.417,7.3,7.328,350000.0
2005-06-06 12:12:00,7.315,7.456,7.315,7.327,350000.0
2005-06-06 12:13:00,7.39,7.437,7.319,7.396,400000.0
2005-06-06 12:14:00,7.415,7.451,7.288,7.316,550000.0
2005-06-06 12:15:00,7.372,7.446,7.345,7.368,400000.0
2005-06-06 12:16:00,7.359,7.422,7.304,7.357,400000.0
2005-06-06 12:18:00,7.409,7.409,7.309,7.319,450000.0
2005-06-06 12:19:00,7.356,7.398,7.281,7.312,450000.0
2005-06-06 12:21:00,7.423,7.453,7.319,7.398,500000.0
2005-06-06 12:23:00,7.445,7.456,7.325,7.332,400000.0
2005-06-06 12:25:00,7.43,7.43,7.319,7.407,450000.0
2005-06-06 12:26:00,7.418,7.418,7.307,7.362,450000.0
2005-06-06 12:27:00,7.408,7.441,7.326,7.415,550000.0
2005-06-06 12:28:00,7.405,7.455,7.322,7.392,500000.0
2005-06-06 12:29:00,7.402,7.42,7.269,7.284,500000.0
2005-06-06 12:31:00,7.403,7.403,7.33,7.391,350000.0
2005-06-06 12:33:00,7.444,7.446,7.33,7.33,250000.0
2005-06-06 12:35:00,7.443,7.443,7.324,7.324,350000.0
2005-06-06 12:36:00,7.439,7.439,7.286,7.389,350000.0
2005-06-06 12:37:00,7.452,7.465,7.359,7.359,500000.0
2005-06-06 12:38:00,7.401,7.424,7.29,7.361,450000.0
2005-06-06 12:39:00,7.415,7.444,7.303,7.398,450000.0
2005-06-06 12:40:00,7.375,7.439,7.31,7.351,450000.0
2005-06-06 12:42:00,7.297,7.408,7.285,7.387,550000.0
2005-06-06 12:43:00,7.373,7.421,7.296,7.329,500000.0
2005-06-06 12:44:00,7.388,7.437,7.303,7.316,450000.0
2005-06-06 12:45:00,7.36,7.446,7.309,7.359,400000.0
2005-06-06 12:46:00,7.307,7.398,7.295,7.295,500000.0
2005-06-06 12:47:00,7.347,7.447,7.293,7.372,350000.0
2005-06-06 12:48:00,7.34,7.449,7.321,7.428,550000.0
2005-06-06 12:50:00,7.376,7.477,7.328,7.331,400000.0
2005-06-06 12:51:00,7.297,7.414,7.264,7.414,500000.0
2005-06-06 12:53:00,7.324,7.416,7.324,7.408,500000.0
2005-06-06 12:55:00,7.377,7.442,7.352,7.442,450000.0
2005-06-06 12:57:00,7.409,7.477,7.318,7.318,400000.0
2005-06-06 12:58:00,7.352,7.445,7.305,7.323,400000.0
2005-06-06 12:59:00,7.35,7.392,7.274,7.392,450000.0
2005-06-06 13:00:00,7.407,7.464,7.325,7.363,500000.0
2005-06-06 13:01:00,7.278,7.399,7.278,7.357,400000.0
2005-06-06 13:02:00,7.306,7.392,7.29,7.345,400000.0
2005-06-06 13:03:00,7.329,7.384,7.276,7.276,450000.0
2005-06-06 13:04:00,7.358,7.429,7.302,7.314,450000.0
2005-06-06 13:05:00,7.271,7.384,7.271,7.384,400000.0
2005-06-06 13:06:00,7.416,7.416,7.277,7.376,450000.0
2005-06-06 13:07:00,7.446,7.451,7.316,7.348,500000.0
2005-06-06 13:08:00,7.329,7.415,7.302,7.302,400000.0
2005-06-06 13:09:00,7.419,7.419,7.3,7.307,450000.0
2005-06-06 13:10:00,7.366,7.418,7.283,7.306,500000.0
2005-06-06 13:11:00,7.316,7.403,7.316,7.375,400000.0
2005-06-06 13:13:00,7.398,7.398,7.248,7.363,450000.0
2005-06-06 13:14:00,7.279,7.414,7.279,7.407,350000.0
2005-06-06 13:15:00,7.339,7.441,7.276,7.384,400000.0
2005-06-06 13:16:00,7.381,7.381,7.263,7.37,350000.0
2005-06-06 13:17:00,7.401,7.416,7.291,7.405,450000.0
2005-06-06 13:19:00,7.322,7.394,7.26,7.287,400000.0
2005-06-06 13:21:00,7.269,7.363,7.252,7.259,350000.0
2005-06-06 13:22:00,7.304,7.411,7.299,7.321,400000.0
2005-06-06 13:23:00,7.346,7.428,7.292,7.296,350000.0
2005-06-06 13:24:00,7.401,7.437,7.321,7.344,450000.0
2005-06-06 13:25:00,7.402,7.429,7.335,7.429,350000.0
2005-06-06 13:27:00,7.322,7.419,7.322,7.386,500000.0
2005-06-06 13:28:00,7.381,7.424,7.296,7.332,400000.0
2005-06-06 13:29:00,7.409,7.415,7.26,7.379,350000.0
2005-06-06 13:30:00,7.415,7.415,7.28,7.31,450000.0
2005-06-06 13:33:00,7.336,7.403,7.299,7.338,350000.0
2005-06-06 13:34:00,7.277,7.423,7.277,7.31,350000.0
2005-06-06 13:35:00,7.357,7.42,7.3,7.3,400000.0
2005-06-06 13:37:00,7.285,7.364,7.267,7.364,350000.0
2005-06-06 13:39:00,7.383,7.399,7.294,7.377,500000.0
2005-06-06 13:41:00,7.299,7.408,7.294,7.408,400000.0
2005-06-06 13:43:00,7.41,7.429,7.299,7.399,500000.0
2005-06-06 13:44:00,7.301,7.412,7.273,7.335,350000.0
2005-06-06 13:47:00,7.335,7.45,7.32,7.35,450000.0
2005-06-06 13:49:00,7.291,7.424,7.291,7.391,350000.0
2005-06-06 13:50:00,7.341,7.376,7.316,7.376,450000.0
2005-06-06 13:52:00,7.413,7.413,7.281,7.381,350000.0
2005-06-06 13:53:00,7.324,7.415,7.285,7.327,450000.0
2005-06-06 13:54:00,7.356,7.412,7.301,7.404,400000.0
2005-06-06 13:55:00,7.365,7.413,7.333,7.371,350000.0
2005-06-06 13:56:00,7.38,7.38,7.25,7.25,400000.0
2005-06-06 13:57:00,7.348,7.421,7.302,7.302,400000.0
2005-06-06 13:58:00,7.279,7.404,7.279,7.404,350000.0
2005-06-06 13:59:00,7.41,7.431,7.347,7.389,400000.0
2005-06-06 14:00:00,7.371,7.372,7.271,7.325,350000.0
2005-06-06 14:01:00,7.354,7.405,7.292,7.405,400000.0
2005-06-06 14:02:00,7.408,7.423,7.302,7.373,350000.0
2005-06-06 14:03:00,7.381,7.388,7.32,7.388,350000.0
2005-06-06 14:04:00,7.314,7.431,7.314,7.423,350000.0
2005-06-06 14:05:00,7.345,7.414,7.282,7.296,400000.0
2005-06-06 14:06:00,7.391,7.406,7.292,7.385,350000.0
2005-06-06 14:07:00,7.38,7.433,7.303,7.397,400000.0
2005-06-06 14:08:00,7.35,7.412,7.298,7.366,400000.0
2005-06-06 14:09:00,7.28,7.452,7.275,7.334,550000.0
2005-06-06 14:10:00,7.296,7.424,7.296,7.342,350000.0
2005-06-06 14:11:00,7.344,7.405,7.309,7.405,400000.0
2005-06-06 14:12:00,7.422,7.457,7.411,7.433,450000.0
2005-06-06 14:13:00,7.364,7.364,7.243,7.287,350000.0
2005-06-06 14:14:00,7.283,7.373,7.257,7.329,500000.0
2005-06-06 14:15:00,7.307,7.463,7.307,7.344,500000.0
2005-06-06 14:16:00,7.307,7.396,7.285,7.354,450000.0
2005-06-06 14:17:00,7.373,7.387,7.308,7.335,450000.0
2005-06-06 14:18:00,7.345,7.431,7.327,7.431,400000.0
2005-06-06 14:19:00,7.383,7.409,7.249,7.395,500000.0
2005-06-06 14:20:00,7.319,7.433,7.319,7.332,350000.0
2005-06-06 14:21:00,7.309,7.422,7.285,7.35,450000.0
2005-06-06 14:22:00,7.378,7.41,7.261,7.41,450000.0
2005-06-06 14:23:00,7.344,7.432,7.343,7.351,400000.0
2005-06-06 14:24:00,7.398,7.414,7.32,7.414,400000.0
2005-06-06 14:25:00,7.346,7.4,7.319,7.34,350000.0
2005-06-06 14:26:00,7.362,7.44,7.308,7.364,350000.0
2005-06-06 14:27:00,7.377,7.443,7.306,7.443,400000.0
2005-06-06 14:28:00,7.394,7.411,7.313,7.366,400000.0
2005-06-06 14:29:00,7.37,7.423,7.291,7.401,350000.0
2005-06-06 14:30:00,7.366,7.431,7.296,7.296,550000.0
2005-06-06 14:31:00,7.335,7.448,7.332,7.41,400000.0
2005-06-06 14:32:00,7.4,7.429,7.343,7.367,500000.0
2005-06-06 14:33:00,7.425,7.425,7.284,7.334,300000.0
2005-06-06 14:34:00,7.378,7.429,7.297,7.301,450000.0
2005-06-06 14:35:00,7.415,7.443,7.368,7.368,350000.0
2005-06-06 14:36:00,7.412,7.433,7.329,7.433,400000.0
2005-06-06 14:37:00,7.335,7.424,7.26,7.415,550000.0
2005-06-06 14:38:00,7.39,7.431,7.325,7.396,400000.0
2005-06-06 14:39:00,7.399,7.414,7.281,7.315,500000.0
2005-06-06 14:40:00,7.389,7.424,7.317,7.372,400000.0
2005-06-06 14:41:00,7.348,7.452,7.348,7.426,550000.0
2005-06-06 14:42:00,7.33,7.421,7.3,7.403,400000.0
2005-06-06 14:43:00,7.418,7.444,7.306,7.436,500000.0
2005-06-06 14:44:00,7.333,7.423,7.307,7.423,450000.0
2005-06-06 14:45:00,7.414,7.459,7.373,7.44,400000.0
2005-06-06 14:46:00,7.432,7.455,7.36,7.376,350000.0
2005-06-06 14:47:00,7.431,7.467,7.35,7.445,350000.0
2005-06-06 14:48:00,7.426,7.463,7.366,7.44,400000.0
2005-06-06 14:49:00,7.465,7.465,7.31,7.332,500000.0
2005-06-06 14:50:00,7.395,7.476,7.352,7.352,400000.0
2005-06-06 14:51:00,7.475,7.479,7.388,7.449,350000.0
2005-06-06 14:52:00,7.482,7.482,7.385,7.401,450000.0
2005-06-06 14:53:00,7.383,7.439,7.343,7.408,400000.0
2005-06-06 14:54:00,7.318,7.458,7.318,7.364,550000.0
2005-06-06 14:55:00,7.412,7.435,7.338,7.339,450000.0
2005-06-06 14:56:00,7.432,7.462,7.317,7.425,550000.0
2005-06-06 14:57:00,7.47,7.473,7.357,7.439,450000.0
2005-06-06 14:58:00,7.392,7.461,7.364,7.435,400000.0
2005-06-06 14:59:00,7.406,7.462,7.344,7.462,550000.0
2005-06-06 15:00:00,7.364,7.485,7.364,7.392,450000.0
2005-06-06 15:01:00,7.442,7.497,7.383,7.452,450000.0
2005-06-06 15:02:00,7.373,7.519,7.366,7.419,450000.0
2005-06-06 15:03:00,7.425,7.486,7.342,7.486,500000.0
2005-06-06 15:04:00,7.387,7.484,7.334,7.358,550000.0
2005-06-06 15:05:00,7.355,7.491,7.355,7.389,550000.0
2005-06-06 15:06:00,7.44,7.454,7.414,7.414,400000.0
2005-06-06 15:07:00,7.36,7.464,7.319,7.447,350000.0
2005-06-06 15:08:00,7.358,7.487,7.346,7.428,500000.0
2005-06-06 15:09:00,7.48,7.51,7.385,7.417,450000.0
2005-06-06 15:10:00,7.417,7.506,7.359,7.403,400000.0
2005-06-06 15:11:00,7.422,7.564,7.398,7.433,500000.0
2005-06-06 15:12:00,7.533,7.56,7.427,7.435,450000.0
2005-06-06 15:13:00,7.49,7.533,7.437,7.53,400000.0
2005-06-06 15:14:00,7.414,7.545,7.4,7.4,400000.0
2005-06-06 15:15:00,7.395,7.514,7.392,7.458,400000.0
2005-06-06 15:16:00,7.507,7.507,7.37,7.425,500000.0
2005-06-06 15:17:00,7.445,7.512,7.38,7.457,450000.0
2005-06-06 15:18:00,7.514,7.514,7.386,7.443,400000.0
2005-06-06 15:19:00,7.471,7.505,7.426,7.481,450000.0
2005-06-06 15:20:00,7.46,7.52,7.45,7.52,400000.0
2005-06-06 15:21:00,7.447,7.544,7.413,7.544,400000.0
2005-06-06 15:22:00,7.487,7.498,7.42,7.472,450000.0
2005-06-06 15:23:00,7.425,7.513,7.425,7.489,400000.0
2005-06-06 15:24:00,7.506,7.529,7.436,7.506,350000.0
2005-06-06 15:25:00,7.51,7.518,7.398,7.484,350000.0
2005-06-06 15:26:00,7.402,7.501,7.401,7.401,550000.0
2005-06-06 15:27:00,7.411,7.513,7.392,7.435,350000.0
2005-06-06 15:28:00,7.423,7.528,7.423,7.485,350000.0
2005-06-06 15:29:00,7.469,7.521,7.394,7.481,350000.0
2005-06-06 15:30:00,7.48,7.505,7.398,7.448,450000.0
2005-06-06 15:31:00,7.451,7.529,7.409,7.425,500000.0
2005-06-06 15:32:00,7.439,7.509,7.403,7.499,450000.0
2005-06-06 15:33:00,7.468,7.481,7.387,7.48,400000.0
2005-06-06 15:34:00,7.396,7.523,7.383,7.383,400000.0
2005-06-06 15:35:00,7.444,7.508,7.415,7.44,400000.0
2005-06-06 15:36:00,7.465,7.553,7.423,7.521,550000.0
2005-06-06 15:37:00,7.428,7.529,7.4,7.473,400000.0
2005-06-06 15:38:00,7.44,7.524,7.439,7.489,450000.0
2005-06-06 15:39:00,7.517,7.517,7.333,7.466,500000.0
2005-06-06 15:40:00,7.41,7.505,7.405,7.425,450000.0
2005-06-06 15:41:00,7.401,7.542,7.401,7.513,400000.0
2005-06-06 15:42:00,7.516,7.516,7.406,7.432,350000.0
2005-06-06 15:43:00,7.456,7.51,7.403,7.404,450000.0
2005-06-06 15:44:00,7.524,7.543,7.436,7.53,350000.0
2005-06-06 15:45:00,7.551,7.559,7.448,7.523,450000.0
2005-06-06 15:46:00,7.434,7.546,7.434,7.463,400000.0
2005-06-06 15:47:00,7.522,7.544,7.401,7.423,550000.0
2005-06-06 15:48:00,7.449,7.494,7.4,7.423,350000.0
2005-06-06 15:49:00,7.494,7.555,7.482,7.555,350000.0
2005-06-06 15:50:00,7.454,7.567,7.448,7.524,550000.0
2005-06-06 15:51:00,7.487,7.546,7.391,7.428,350000.0
2005-06-06 15:52:00,7.405,7.509,7.378,7.378,350000.0
2005-06-06 15:53:00,7.493,7.535,7.425,7.495,500000.0
2005-06-06 15:54:00,7.514,7.522,7.449,7.522,450000.0
2005-06-06 15:55:00,7.399,7.546,7.399,7.517,500000.0
2005-06-06 15:56:00,7.396,7.574,7.396,7.484,450000.0
2005-06-06 15:57:00,7.422,7.47,7.395,7.45,450000.0
2005-06-06 15:58:00,7.409,7.517,7.395,7.517,500000.0
2005-06-06 15:59:00,7.519,7.519,7.407,7.42,450000.0
2005-06-06 16:00:00,7.461,7.509,7.35,7.458,500000.0
2005-06-06 16:01:00,7.483,7.483,7.369,7.369,400000.0
2005-06-06 16:02:00,7.359,7.494,7.35,7.44,550000.0
2005-06-06 16:03:00,7.512,7.512,7.377,7.45,450000.0
2005-06-06 16:04:00,7.376,7.514,7.376,7.472,550000.0
2005-06-06 16:05:00,7.469,7.523,7.401,7.411,400000.0
2005-06-06 16:06:00,7.402,7.5,7.36,7.472,350000.0
2005-06-06 16:07:00,7.418,7.49,7.404,7.404,500000.0
2005-06-06 16:08:00,7.383,7.478,7.383,7.41,550000.0
2005-06-06 16:09:00,7.396,7.513,7.387,7.501,350000.0
2005-06-06 16:10:00,7.483,7.513,7.397,7.496,500000.0
2005-06-06 16:11:00,7.345,7.493,7.345,7.366,500000.0
2005-06-06 16:12:00,7.434,7.475,7.408,7.431,350000.0
2005-06-06 16:13:00,7.426,7.524,7.418,7.524,450000.0
2005-06-06 16:14:00,7.524,7.524,7.386,7.448,500000.0
2005-06-06 16:15:00,7.494,7.494,7.346,7.359,350000.0
2005-06-06 16:16:00,7.443,7.512,7.394,7.474,550000.0
2005-06-06 16:17:00,7.484,7.55,7.411,7.411,350000.0
2005-06-06 16:18:00,7.525,7.525,7.379,7.474,400000.0
2005-06-06 16:19:00,7.513,7.564,7.385,7.431,500000.0
2005-06-06 16:20:00,7.499,7.505,7.358,7.377,550000.0
2005-06-06 16:21:00,7.423,7.537,7.395,7.468,500000.0
2005-06-06 16:22:00,7.487,7.507,7.418,7.456,450000.0
2005-06-06 16:23:00,7.405,7.478,7.379,7.383,400000.0
2005-06-06 16:24:00,7.482,7.528,7.405,7.525,550000.0
2005-06-06 16:25:00,7.505,7.539,7.438,7.512,350000.0
2005-06-06 16:26:00,7.483,7.517,7.381,7.381,550000.0
2005-06-06 16:27:00,7.388,7.516,7.388,7.516,400000.0
2005-06-06 16:28:00,7.479,7.504,7.422,7.504,400000.0
2005-06-06 16:29:00,7.429,7.493,7.402,7.493,350000.0
2005-06-06 16:30:00,7.419,7.525,7.383,7.479,550000.0
2005-06-06 16:31:00,7.428,7.491,7.383,7.423,400000.0
2005-06-06 16:32:00,7.461,7.501,7.409,7.486,350000.0
2005-06-06 16:33:00,7.411,7.503,7.397,7.436,350000.0
2005-06-06 16:34:00,7.462,7.534,7.422,7.534,350000.0
2005-06-06 16:35:00,7.479,7.58,7.449,7.461,500000.0
2005-06-06 16:36:00,7.545,7.545,7.46,7.474,500000.0
2005-06-06 16:37:00,7.536,7.536,7.427,7.455,500000.0
2005-06-06 16:38:00,7.39,7.515,7.384,7.39,450000.0
2005-06-06 16:39:00,7.444,7.524,7.418,7.505,500000.0
2005-06-06 16:40:00,7.505,7.515,7.383,7.474,400000.0
2005-06-06 16:41:00,7.44,7.518,7.438,7.438,350000.0
2005-06-06 16:42:00,7.447,7.55,7.42,7.544,500000.0
2005-06-06 16:43:00,7.423,7.55,7.423,7.464,350000.0
2005-06-06 16:44:00,7.545,7.554,7.415,7.415,400000.0
2005-06-06 16:45:00,7.418,7.514,7.418,7.483,400000.0
2005-06-06 16:46:00,7.469,7.525,7.448,7.51,350000.0
2005-06-06 16:47:00,7.435,7.536,7.397,7.438,600000.0
2005-06-06 16:48:00,7.502,7.534,7.391,7.469,500000.0
2005-06-06 16:49:00,7.501,7.523,7.393,7.393,450000.0
2005-06-06 16:50:00,7.493,7.555,7.447,7.472,550000.0
2005-06-06 16:51:00,7.538,7.551,7.422,7.422,400000.0
2005-06-06 16:52:00,7.45,7.537,7.435,7.537,450000.0
2005-06-06 16:53:00,7.427,7.517,7.395,7.44,350000.0
2005-06-06 16:54:00,7.451,7.561,7.426,7.426,450000.0
2005-06-06 16:55:00,7.484,7.518,7.383,7.437,550000.0
2005-06-06 16:56:00,7.417,7.517,7.389,7.4,400000.0
2005-06-06 16:57:00,7.406,7.518,7.39,7.39,300000.0
2005-06-06 16:58:00,7.398,7.502,7.395,7.468,500000.0
2005-06-06 16:59:00,7.424,7.51,7.406,7.417,400000.0
2005-06-06 17:00:00,7.497,7.497,7.377,7.377,350000.0
2005-06-06 17:01:00,7.417,7.499,7.372,7.411,500000.0
2005-06-06 17:02:00,7.416,7.505,7.39,7.45,400000.0
2005-06-06 17:03:00,7.413,7.501,7.375,7.444,500000.0
2005-06-06 17:04:00,7.411,7.511,7.37,7.432,350000.0
2005-06-06 17:05:00,7.505,7.512,7.358,7.453,400000.0
2005-06-06 17:06:00,7.51,7.51,7.374,7.457,350000.0
2005-06-06 17:07:00,7.479,7.532,7.412,7.435,500000.0
2005-06-06 17:08:00,7.341,7.486,7.341,7.439,500000.0
2005-06-06 17:09:00,7.439,7.524,7.389,7.438,350000.0
2005-06-06 17:10:00,7.492,7.522,7.436,7.497,350000.0
2005-06-06 17:11:00,7.514,7.514,7.35,7.38,400000.0
2005-06-06 17:12:00,7.482,7.515,7.424,7.429,400000.0
2005-06-06 17:13:00,7.405,7.503,7.367,7.491,450000.0
2005-06-06 17:14:00,7.409,7.493,7.363,7.465,550000.0
2005-06-06 17:15:00,7.373,7.481,7.346,7.423,350000.0
2005-06-06 17:16:00,7.498,7.498,7.369,7.445,450000.0
2005-06-06 17:17:00,7.476,7.497,7.418,7.418,350000.0
2005-06-06 17:18:00,7.444,7.482,7.389,7.482,350000.0
2005-06-06 17:19:00,7.375,7.493,7.366,7.472,450000.0
2005-06-06 17:20:00,7.451,7.509,7.388,7.407,350000.0
2005-06-06 17:21:00,7.511,7.511,7.378,7.432,300000.0
2005-06-06 17:22:00,7.378,7.547,7.378,7.414,350000.0
2005-06-06 17:23:00,7.433,7.525,7.429,7.497,550000.0
2005-06-06 17:24:00,7.484,7.487,7.384,7.401,350000.0
2005-06-06 17:25:00,7.486,7.521,7.407,7.521,400000.0
2005-06-06 17:26:00,7.402,7.494,7.393,7.462,450000.0
2005-06-06 17:27:00,7.497,7.528,7.405,7.482,400000.0
2005-06-06 17:28:00,7.436,7.514,7.393,7.396,550000.0
2005-06-06 17:29:00,7.431,7.551,7.431,7.529,500000.0
2005-06-06 17:30:00,7.394,7.515,7.394,7.507,450000.0
2005-06-06 17:31:00,7.457,7.506,7.367,7.477,600000.0
2005-06-06 17:32:00,7.417,7.519,7.405,7.459,400000.0
2005-06-06 17:33:00,7.461,7.496,7.367,7.496,400000.0
2005-06-06 17:34:00,7.477,7.505,7.353,7.505,450000.0
2005-06-06 17:35:00,7.455,7.523,7.401,7.463,500000.0
2005-06-06 17:36:00,7.482,7.51,7.374,7.504,450000.0
2005-06-06 17:37:00,7.498,7.498,7.352,7.449,550000.0
2005-06-06 17:38:00,7.425,7.51,7.406,7.443,400000.0
2005-06-06 17:39:00,7.482,7.482,7.381,7.402,350000.0
2005-06-06 17:41:00,7.436,7.52,7.38,7.439,450000.0
2005-06-06 17:42:00,7.388,7.524,7.388,7.479,500000.0
2005-06-06 17:43:00,7.543,7.586,7.416,7.435,400000.0
2005-06-06 17:44:00,7.503,7.514,7.411,7.475,450000.0
2005-06-06 17:45:00,7.412,7.514,7.403,7.428,550000.0
2005-06-06 17:46:00,7.527,7.536,7.423,7.491,250000.0
2005-06-06 17:47:00,7.505,7.529,7.423,7.468,400000.0
2005-06-06 17:48:00,7.506,7.515,7.415,7.515,400000.0
2005-06-06 17:49:00,7.471,7.522,7.431,7.482,350000.0
2005-06-06 17:50:00,7.492,7.525,7.409,7.409,550000.0
2005-06-06 17:51:00,7.417,7.455,7.343,7.396,550000.0
2005-06-06 17:52:00,7.476,7.513,7.366,7.374,350000.0
2005-06-06 17:53:00,7.452,7.494,7.418,7.418,500000.0
2005-06-06 17:55:00,7.407,7.515,7.407,7.481,350000.0
2005-06-06 17:56:00,7.384,7.477,7.361,7.42,400000.0
2005-06-06 17:57:00,7.484,7.484,7.405,7.457,400000.0
2005-06-06 17:58:00,7.471,7.484,7.397,7.448,450000.0
2005-06-06 17:59:00,7.37,7.5,7.37,7.5,350000.0
2005-06-06 18:00:00,7.415,7.523,7.41,7.47,350000.0
2005-06-06 18:01:00,7.436,7.497,7.344,7.43,450000.0
2005-06-06 18:02:00,7.4,7.507,7.397,7.468,500000.0
2005-06-06 18:04:00,7.518,7.537,7.405,7.455,400000.0
2005-06-06 18:05:00,7.438,7.524,7.382,7.522,550000.0
2005-06-06 18:07:00,7.509,7.509,7.36,7.472,450000.0
2005-06-06 18:08:00,7.427,7.487,7.427,7.487,100000.0
2005-06-06 18:09:00,7.37,7.495,7.37,7.485,400000.0
2005-06-06 18:10:00,7.47,7.504,7.41,7.44,500000.0
2005-06-06 18:11:00,7.401,7.511,7.376,7.474,500000.0
2005-06-06 18:12:00,7.448,7.511,7.391,7.439,350000.0
2005-06-06 18:13:00,7.424,7.513,7.397,7.399,350000.0
2005-06-06 18:14:00,7.508,7.51,7.401,7.486,450000.0
2005-06-06 18:15:00,7.448,7.507,7.419,7.419,350000.0
2005-06-06 18:17:00,7.478,7.539,7.409,7.527,400000.0
2005-06-06 18:18:00,7.45,7.514,7.38,7.38,500000.0
2005-06-06 18:19:00,7.477,7.477,7.41,7.459,200000.0
2005-06-06 18:20:00,7.421,7.511,7.366,7.466,400000.0
2005-06-06 18:21:00,7.431,7.531,7.413,7.478,550000.0
2005-06-06 18:22:00,7.457,7.457,7.358,7.389,400000.0
2005-06-06 18:23:00,7.478,7.488,7.415,7.487,400000.0
2005-06-06 18:24:00,7.481,7.485,7.383,7.473,400000.0
2005-06-06 18:25:00,7.386,7.477,7.356,7.392,500000.0
2005-06-06 18:26:00,7.412,7.491,7.393,7.491,550000.0
2005-06-06 18:27:00,7.488,7.488,7.368,7.448,400000.0
2005-06-06 18:28:00,7.447,7.447,7.324,7.434,350000.0
2005-06-06 18:29:00,7.402,7.475,7.374,7.475,350000.0
2005-06-06 18:30:00,7.447,7.486,7.368,7.432,450000.0
2005-06-06 18:31:00,7.437,7.437,7.339,7.432,350000.0
2005-06-06 18:32:00,7.402,7.441,7.318,7.387,450000.0
2005-06-06 18:33:00,7.418,7.456,7.349,7.356,350000.0
2005-06-06 18:34:00,7.429,7.479,7.371,7.479,400000.0
2005-06-06 18:35:00,7.396,7.471,7.396,7.421,350000.0
2005-06-06 18:36:00,7.409,7.469,7.338,7.439,550000.0
2005-06-06 18:37:00,7.396,7.466,7.374,7.416,500000.0
2005-06-06 18:38:00,7.451,7.472,7.355,7.422,450000.0
2005-06-06 18:39:00,7.464,7.475,7.369,7.443,400000.0
2005-06-06 18:40:00,7.471,7.501,7.378,7.425,250000.0
2005-06-06 18:42:00,7.399,7.452,7.339,7.37,550000.0
2005-06-06 18:43:00,7.424,7.47,7.349,7.47,400000.0
2005-06-06 18:45:00,7.369,7.465,7.369,7.451,550000.0
2005-06-06 18:46:00,7.361,7.452,7.331,7.392,500000.0
2005-06-06 18:47:00,7.345,7.458,7.341,7.434,500000.0
2005-06-06 18:48:00,7.464,7.464,7.384,7.428,350000.0
2005-06-06 18:50:00,7.448,7.483,7.384,7.431,300000.0
2005-06-06 18:51:00,7.406,7.462,7.34,7.453,550000.0
2005-06-06 18:52:00,7.405,7.476,7.338,7.476,600000.0
2005-06-06 18:53:00,7.431,7.452,7.384,7.399,500000.0
2005-06-06 18:54:00,7.482,7.485,7.367,7.403,450000.0
2005-06-06 18:55:00,7.379,7.482,7.369,7.437,450000.0
2005-06-06 18:56:00,7.352,7.47,7.344,7.346,550000.0
2005-06-06 18:58:00,7.463,7.47,7.389,7.446,350000.0
2005-06-06 18:59:00,7.386,7.442,7.386,7.416,450000.0
2005-06-06 19:00:00,7.39,7.47,7.329,7.467,350000.0
2005-06-06 19:01:00,7.389,7.483,7.372,7.419,500000.0
2005-06-06 19:02:00,7.363,7.392,7.296,7.296,400000.0
2005-06-06 19:03:00,7.418,7.436,7.351,7.351,350000.0
2005-06-06 19:04:00,7.413,7.503,7.353,7.481,500000.0
2005-06-06 19:05:00,7.377,7.506,7.363,7.434,400000.0
2005-06-06 19:06:00,7.457,7.479,7.354,7.479,400000.0
2005-06-06 19:07:00,7.434,7.471,7.369,7.403,400000.0
2005-06-06 19:08:00,7.386,7.501,7.386,7.39,350000.0
2005-06-06 19:09:00,7.326,7.461,7.318,7.402,500000.0
2005-06-06 19:10:00,7.436,7.463,7.366,7.366,350000.0
2005-06-06 19:11:00,7.484,7.496,7.372,7.481,450000.0
2005-06-06 19:12:00,7.403,7.499,7.403,7.462,350000.0
2005-06-06 19:13:00,7.398,7.483,7.338,7.338,350000.0
2005-06-06 19:14:00,7.358,7.458,7.352,7.458,400000.0
2005-06-06 19:15:00,7.398,7.505,7.398,7.495,500000.0
2005-06-06 19:16:00,7.481,7.482,7.42,7.449,350000.0
2005-06-06 19:18:00,7.443,7.482,7.358,7.374,850000.0
2005-06-06 19:19:00,7.446,7.457,7.305,7.388,850000.0
2005-06-06 19:20:00,7.347,7.463,7.347,7.364,400000.0
2005-06-06 19:21:00,7.398,7.461,7.346,7.406,650000.0
2005-06-06 19:22:00,7.452,7.453,7.339,7.446,800000.0
2005-06-06 19:23:00,7.398,7.474,7.341,7.353,900000.0
2005-06-06 19:24:00,7.406,7.507,7.369,7.369,500000.0
2005-06-06 19:25:00,7.443,7.517,7.35,7.496,350000.0
2005-06-06 19:26:00,7.452,7.452,7.338,7.4,400000.0
2005-06-06 19:27:00,7.48,7.48,7.406,7.442,300000.0
2005-06-06 19:29:00,7.374,7.415,7.326,7.409,450000.0
2005-06-06 19:30:00,7.47,7.47,7.325,7.362,600000.0
2005-06-06 19:31:00,7.443,7.48,7.376,7.403,400000.0
2005-06-06 19:32:00,7.465,7.469,7.371,7.391,700000.0
2005-06-06 19:33:00,7.479,7.479,7.364,7.368,150000.0
2005-06-06 19:39:00,7.44,7.44,7.343,7.379,300000.0
2005-06-06 19:46:00,7.387,7.515,7.378,7.425,650000.0
2005-06-06 20:36:00,7.427,7.427,7.326,7.365,200000.0
2005-06-06 20:40:00,7.431,7.494,7.354,7.403,450000.0
2005-06-06 20:43:00,7.425,7.425,7.333,7.369,200000.0
2005-06-06 20:47:00,7.318,7.433,7.318,7.36,500000.0
2005-06-06 20:49:00,7.394,7.415,7.336,7.371,350000.0
2005-06-06 21:01:00,7.416,7.416,7.315,7.355,200000.0
2005-06-06 21:04:00,7.427,7.427,7.349,7.382,200000.0
2005-06-06 21:17:00,7.439,7.444,7.328,7.366,350000.0
2005-06-06 21:20:00,7.409,7.409,7.38,7.38,100000.0
2005-06-06 21:21:00,7.336,7.426,7.336,7.417,150000.0
2005-06-06 21:28:00,7.416,7.416,7.315,7.355,200000.0
2005-06-06 21:34:00,7.367,7.419,7.359,7.372,350000.0
2005-06-06 21:40:00,7.416,7.429,7.326,7.36,250000.0
2005-06-06 21:43:00,7.313,7.411,7.31,7.364,200000.0
2005-06-06 21:52:00,7.414,7.414,7.315,7.353,200000.0
2005-06-06 21:54:00,7.426,7.426,7.342,7.374,200000.0
2005-06-06 22:02:00,7.411,7.411,7.306,7.345,200000.0
2005-06-06 22:05:00,7.413,7.413,7.33,7.363,200000.0
2005-06-06 22:11:00,7.415,7.415,7.323,7.359,200000.0
2005-06-06 22:16:00,7.418,7.429,7.314,7.402,400000.0
2005-06-06 22:18:00,7.444,7.444,7.321,7.354,400000.0
2005-06-06 22:30:00,7.401,7.416,7.329,7.409,300000.0
2005-06-06 22:34:00,7.406,7.406,7.305,7.345,200000.0
2005-06-06 22:39:00,7.4,7.475,7.333,7.366,450000.0
2005-06-06 22:40:00,7.367,7.408,7.312,7.393,450000.0
2005-06-06 22:50:00,7.424,7.424,7.34,7.373,200000.0
2005-06-06 22:58:00,7.435,7.435,7.351,7.384,200000.0
2005-06-06 22:59:00,7.375,7.429,7.375,7.429,100000.0
2005-06-06 23:20:00,7.464,7.464,7.413,7.417,300000.0
2005-06-06 23:27:00,7.474,7.474,7.392,7.433,400000.0
2005-06-06 23:35:00,7.423,7.423,7.323,7.363,200000.0
2005-06-06 23:37:00,7.437,7.437,7.357,7.392,200000.0
2005-06-06 23:45:00,7.434,7.434,7.334,7.374,200000.0
2005-06-06 23:47:00,7.448,7.448,7.363,7.395,200000.0
2005-06-06 23:49:00,7.435,7.435,7.334,7.374,200000.0
2005-06-06 23:58:00,7.446,7.446,7.362,7.395,200000.0
2005-06-06 23:59:00,7.358,7.479,7.358,7.479,150000.0
2005-06-07 00:00:00,7.5,7.56,7.38,7.4,400000.0
2005-06-07 00:04:00,7.44,7.476,7.339,7.339,400000.0
2005-06-07 00:25:00,7.342,7.435,7.337,7.435,250000.0
2005-06-07 00:29:00,7.466,7.466,7.356,7.379,300000.0
2005-06-07 00:30:00,7.386,7.458,7.322,7.388,400000.0
2005-06-07 00:37:00,7.347,7.453,7.347,7.428,250000.0
2005-06-07 00:45:00,7.406,7.406,7.305,7.345,200000.0
2005-06-07 00:52:00,7.452,7.452,7.335,7.365,500000.0
2005-06-07 00:54:00,7.424,7.424,7.341,7.373,200000.0
2005-06-07 01:01:00,7.362,7.472,7.359,7.419,650000.0
2005-06-07 01:08:00,7.425,7.425,7.333,7.369,200000.0
2005-06-07 01:21:00,7.391,7.431,7.345,7.345,300000.0
2005-06-07 01:24:00,7.358,7.424,7.332,7.347,400000.0
2005-06-07 01:29:00,7.401,7.403,7.401,7.403,100000.0
2005-06-07 01:32:00,7.368,7.463,7.344,7.463,150000.0
2005-06-07 01:34:00,7.327,7.417,7.288,7.386,400000.0
2005-06-07 01:36:00,7.359,7.43,7.34,7.37,300000.0
2005-06-07 01:38:00,7.388,7.492,7.347,7.401,600000.0
2005-06-07 01:45:00,7.342,7.438,7.342,7.346,350000.0
2005-06-07 01:51:00,7.416,7.416,7.315,7.355,200000.0
2005-06-07 01:56:00,7.427,7.427,7.342,7.375,200000.0
2005-06-07 02:01:00,7.463,7.463,7.317,7.338,250000.0
2005-06-07 02:02:00,7.392,7.452,7.37,7.413,750000.0
2005-06-07 02:05:00,7.455,7.458,7.36,7.389,300000.0
2005-06-07 02:06:00,7.382,7.382,7.33,7.33,100000.0
2005-06-07 02:08:00,7.42,7.424,7.339,7.414,350000.0
2005-06-07 02:09:00,7.323,7.451,7.323,7.451,100000.0
2005-06-07 02:12:00,7.337,7.444,7.337,7.42,300000.0
2005-06-07 02:13:00,7.325,7.42,7.325,7.42,350000.0
2005-06-07 02:14:00,7.373,7.444,7.34,7.424,450000.0
2005-06-07 02:15:00,7.362,7.466,7.337,7.466,600000.0
2005-06-07 02:17:00,7.472,7.498,7.374,7.374,600000.0
2005-06-07 02:19:00,7.455,7.455,7.325,7.358,350000.0
2005-06-07 02:20:00,7.441,7.493,7.375,7.444,450000.0
2005-06-07 02:21:00,7.414,7.414,7.397,7.397,150000.0
2005-06-07 02:23:00,7.455,7.455,7.421,7.421,300000.0
2005-06-07 02:24:00,7.414,7.42,7.414,7.42,100000.0
2005-06-07 02:25:00,7.456,7.456,7.411,7.411,150000.0
2005-06-07 02:26:00,7.345,7.452,7.345,7.417,400000.0
2005-06-07 02:30:00,7.342,7.459,7.338,7.459,300000.0
2005-06-07 02:32:00,7.334,7.334,7.334,7.334,50000.0
2005-06-07 02:33:00,7.332,7.403,7.315,7.399,250000.0
2005-06-07 02:36:00,7.383,7.473,7.355,7.42,450000.0
2005-06-07 02:39:00,7.428,7.456,7.338,7.356,350000.0
2005-06-07 02:40:00,7.332,7.459,7.332,7.433,400000.0
2005-06-07 02:41:00,7.439,7.439,7.288,7.29,300000.0
2005-06-07 02:44:00,7.421,7.421,7.341,7.373,200000.0
2005-06-07 02:46:00,7.436,7.469,7.354,7.382,450000.0
2005-06-07 02:47:00,7.423,7.455,7.359,7.418,400000.0
2005-06-07 02:49:00,7.357,7.451,7.311,7.451,350000.0
2005-06-07 02:50:00,7.379,7.418,7.324,7.38,400000.0
2005-06-07 02:51:00,7.378,7.459,7.314,7.437,650000.0
2005-06-07 02:52:00,7.437,7.437,7.316,7.433,350000.0
2005-06-07 02:55:00,7.343,7.432,7.315,7.315,650000.0
2005-06-07 02:58:00,7.434,7.444,7.36,7.36,250000.0
2005-06-07 02:59:00,7.42,7.454,7.337,7.414,450000.0
2005-06-07 03:01:00,7.351,7.419,7.302,7.417,550000.0
2005-06-07 03:02:00,7.426,7.426,7.333,7.333,350000.0
2005-06-07 03:04:00,7.412,7.412,7.308,7.345,200000.0
2005-06-07 03:05:00,7.359,7.359,7.359,7.359,100000.0
2005-06-07 03:07:00,7.425,7.45,7.337,7.401,500000.0
2005-06-07 03:10:00,7.429,7.461,7.372,7.442,500000.0
2005-06-07 03:11:00,7.403,7.445,7.314,7.365,850000.0
2005-06-07 03:12:00,7.406,7.48,7.352,7.427,500000.0
2005-06-07 03:13:00,7.46,7.49,7.326,7.431,450000.0
2005-06-07 03:14:00,7.429,7.466,7.339,7.447,350000.0
2005-06-07 03:15:00,7.373,7.438,7.346,7.438,500000.0
2005-06-07 03:16:00,7.448,7.448,7.314,7.314,450000.0
2005-06-07 03:18:00,7.364,7.407,7.364,7.379,150000.0
2005-06-07 03:19:00,7.405,7.449,7.334,7.334,500000.0
2005-06-07 03:20:00,7.45,7.489,7.331,7.331,550000.0
2005-06-07 03:21:00,7.379,7.462,7.344,7.396,500000.0
2005-06-07 03:24:00,7.376,7.482,7.369,7.396,250000.0
2005-06-07 03:25:00,7.321,7.434,7.321,7.434,150000.0
2005-06-07 03:26:00,7.345,7.435,7.345,7.371,300000.0
2005-06-07 03:27:00,7.36,7.422,7.302,7.422,600000.0
2005-06-07 03:28:00,7.345,7.454,7.329,7.421,400000.0
2005-06-07 03:30:00,7.431,7.431,7.307,7.39,550000.0
2005-06-07 03:32:00,7.414,7.455,7.352,7.394,400000.0
2005-06-07 03:34:00,7.464,7.464,7.305,7.305,550000.0
2005-06-07 03:35:00,7.418,7.427,7.299,7.427,750000.0
2005-06-07 03:36:00,7.403,7.43,7.339,7.43,400000.0
2005-06-07 03:37:00,7.348,7.446,7.308,7.408,500000.0
2005-06-07 03:39:00,7.442,7.442,7.325,7.36,300000.0
2005-06-07 03:42:00,7.323,7.408,7.323,7.396,250000.0
2005-06-07 03:46:00,7.392,7.392,7.349,7.349,100000.0
2005-06-07 03:47:00,7.328,7.457,7.318,7.385,450000.0
2005-06-07 03:48:00,7.396,7.396,7.224,7.264,300000.0
2005-06-07 03:49:00,7.363,7.405,7.325,7.405,400000.0
2005-06-07 03:50:00,7.443,7.443,7.305,7.335,450000.0
2005-06-07 03:52:00,7.397,7.457,7.397,7.457,100000.0
2005-06-07 03:54:00,7.427,7.462,7.356,7.366,450000.0
2005-06-07 03:56:00,7.425,7.425,7.333,7.369,200000.0
2005-06-07 04:00:00,7.426,7.468,7.356,7.371,650000.0
2005-06-07 04:01:00,7.453,7.453,7.325,7.405,400000.0
2005-06-07 04:02:00,7.367,7.398,7.311,7.33,450000.0
2005-06-07 04:07:00,7.413,7.44,7.313,7.431,400000.0
2005-06-07 04:08:00,7.408,7.433,7.376,7.376,150000.0
2005-06-07 04:09:00,7.435,7.48,7.332,7.34,600000.0
2005-06-07 04:10:00,7.439,7.466,7.351,7.466,350000.0
2005-06-07 04:11:00,7.406,7.431,7.406,7.431,150000.0
2005-06-07 04:12:00,7.373,7.474,7.363,7.373,300000.0
2005-06-07 04:13:00,7.358,7.372,7.358,7.372,100000.0
2005-06-07 04:16:00,7.311,7.435,7.305,7.352,300000.0
2005-06-07 04:19:00,7.408,7.459,7.397,7.397,150000.0
2005-06-07 04:21:00,7.402,7.419,7.334,7.366,450000.0
2005-06-07 04:24:00,7.402,7.442,7.33,7.377,350000.0
2005-06-07 04:25:00,7.407,7.407,7.356,7.356,250000.0
2005-06-07 04:26:00,7.357,7.434,7.298,7.337,250000.0
2005-06-07 04:27:00,7.43,7.441,7.316,7.412,400000.0
2005-06-07 04:28:00,7.351,7.461,7.32,7.422,550000.0
2005-06-07 04:29:00,7.431,7.462,7.341,7.409,450000.0
2005-06-07 04:30:00,7.348,7.423,7.309,7.344,400000.0
2005-06-07 04:31:00,7.401,7.42,7.326,7.355,500000.0
2005-06-07 04:32:00,7.355,7.403,7.318,7.323,400000.0
2005-06-07 04:34:00,7.415,7.415,7.323,7.359,200000.0
2005-06-07 04:37:00,7.433,7.471,7.344,7.375,400000.0
2005-06-07 04:38:00,7.368,7.426,7.327,7.38,350000.0
2005-06-07 04:41:00,7.373,7.446,7.328,7.365,450000.0
2005-06-07 04:43:00,7.411,7.469,7.32,7.416,500000.0
2005-06-07 04:45:00,7.458,7.458,7.342,7.416,450000.0
2005-06-07 04:46:00,7.449,7.449,7.319,7.333,400000.0
2005-06-07 04:50:00,7.327,7.402,7.301,7.35,450000.0
2005-06-07 04:53:00,7.427,7.444,7.34,7.419,350000.0
2005-06-07 04:54:00,7.382,7.474,7.35,7.465,500000.0
2005-06-07 04:55:00,7.433,7.446,7.31,7.31,450000.0
2005-06-07 04:56:00,7.351,7.482,7.351,7.434,550000.0
2005-06-07 04:57:00,7.333,7.402,7.289,7.399,400000.0
2005-06-07 04:58:00,7.362,7.441,7.323,7.372,400000.0
2005-06-07 04:59:00,7.447,7.447,7.283,7.313,500000.0
2005-06-07 05:00:00,7.398,7.472,7.342,7.414,750000.0
2005-06-07 05:01:00,7.326,7.462,7.326,7.381,400000.0
2005-06-07 05:04:00,7.337,7.337,7.317,7.319,250000.0
2005-06-07 05:07:00,7.385,7.429,7.357,7.4,500000.0
2005-06-07 05:08:00,7.42,7.458,7.352,7.458,400000.0
2005-06-07 05:09:00,7.443,7.443,7.283,7.382,500000.0
2005-06-07 05:10:00,7.373,7.428,7.337,7.398,400000.0
2005-06-07 05:11:00,7.327,7.435,7.322,7.435,450000.0
2005-06-07 05:12:00,7.297,7.44,7.297,7.362,450000.0
2005-06-07 05:13:00,7.385,7.443,7.356,7.412,450000.0
2005-06-07 05:14:00,7.366,7.435,7.283,7.435,850000.0
2005-06-07 05:16:00,7.385,7.405,7.306,7.313,650000.0
2005-06-07 05:17:00,7.415,7.415,7.335,7.338,400000.0
2005-06-07 05:18:00,7.391,7.399,7.302,7.313,500000.0
2005-06-07 05:19:00,7.305,7.423,7.305,7.313,400000.0
2005-06-07 05:20:00,7.394,7.394,7.288,7.373,400000.0
2005-06-07 05:21:00,7.38,7.475,7.344,7.344,550000.0
2005-06-07 05:24:00,7.334,7.424,7.334,7.344,300000.0
2005-06-07 05:25:00,7.34,7.479,7.331,7.438,400000.0
2005-06-07 05:26:00,7.348,7.432,7.312,7.419,400000.0
2005-06-07 05:28:00,7.392,7.456,7.363,7.434,400000.0
2005-06-07 05:29:00,7.409,7.409,7.297,7.376,450000.0
2005-06-07 05:30:00,7.346,7.408,7.308,7.408,550000.0
2005-06-07 05:31:00,7.379,7.403,7.285,7.319,450000.0
2005-06-07 05:32:00,7.444,7.451,7.332,7.43,350000.0
2005-06-07 05:33:00,7.4,7.4,7.277,7.335,350000.0
2005-06-07 05:34:00,7.446,7.446,7.317,7.411,850000.0
2005-06-07 05:35:00,7.398,7.454,7.355,7.388,450000.0
2005-06-07 05:36:00,7.424,7.424,7.29,7.355,350000.0
2005-06-07 05:37:00,7.41,7.434,7.347,7.405,350000.0
2005-06-07 05:38:00,7.332,7.406,7.313,7.389,550000.0
2005-06-07 05:39:00,7.446,7.45,7.318,7.399,450000.0
2005-06-07 05:40:00,7.417,7.426,7.369,7.377,300000.0
2005-06-07 05:41:00,7.377,7.415,7.29,7.29,450000.0
2005-06-07 05:42:00,7.299,7.38,7.293,7.305,450000.0
2005-06-07 05:43:00,7.4,7.4,7.28,7.287,400000.0
2005-06-07 05:44:00,7.417,7.417,7.253,7.328,550000.0
2005-06-07 05:45:00,7.315,7.417,7.314,7.367,450000.0
2005-06-07 05:46:00,7.366,7.408,7.334,7.395,550000.0
2005-06-07 05:47:00,7.308,7.426,7.289,7.336,550000.0
2005-06-07 05:48:00,7.4,7.409,7.282,7.374,500000.0
2005-06-07 05:49:00,7.345,7.455,7.336,7.336,450000.0
2005-06-07 05:50:00,7.39,7.39,7.276,7.326,350000.0
2005-06-07 05:51:00,7.419,7.419,7.322,7.399,600000.0
2005-06-07 05:52:00,7.311,7.415,7.266,7.405,700000.0
2005-06-07 05:53:00,7.322,7.453,7.322,7.324,500000.0
2005-06-07 05:54:00,7.348,7.429,7.326,7.421,650000.0
2005-06-07 05:55:00,7.361,7.404,7.284,7.333,450000.0
2005-06-07 05:56:00,7.447,7.454,7.321,7.415,500000.0
2005-06-07 05:57:00,7.343,7.428,7.331,7.416,500000.0
2005-06-07 05:58:00,7.37,7.431,7.312,7.312,350000.0
2005-06-07 05:59:00,7.38,7.449,7.321,7.415,450000.0
2005-06-07 06:00:00,7.401,7.455,7.309,7.334,400000.0
2005-06-07 06:06:00,7.322,7.419,7.313,7.313,550000.0
2005-06-07 06:07:00,7.447,7.447,7.309,7.316,550000.0
2005-06-07 06:09:00,7.418,7.418,7.341,7.416,200000.0
2005-06-07 06:10:00,7.418,7.418,7.416,7.416,150000.0
2005-06-07 06:13:00,7.385,7.385,7.305,7.331,650000.0
2005-06-07 06:14:00,7.307,7.406,7.307,7.406,250000.0
2005-06-07 06:18:00,7.349,7.422,7.349,7.405,150000.0
2005-06-07 06:19:00,7.439,7.439,7.385,7.385,100000.0
2005-06-07 06:20:00,7.36,7.439,7.341,7.341,350000.0
2005-06-07 06:21:00,7.397,7.454,7.332,7.369,450000.0
2005-06-07 06:22:00,7.364,7.461,7.364,7.404,450000.0
2005-06-07 06:23:00,7.398,7.448,7.365,7.407,250000.0
2005-06-07 06:24:00,7.442,7.471,7.359,7.456,550000.0
2005-06-07 06:25:00,7.372,7.426,7.289,7.349,600000.0
2005-06-07 06:27:00,7.436,7.436,7.385,7.424,150000.0
2005-06-07 06:28:00,7.436,7.436,7.436,7.436,50000.0
2005-06-07 06:30:00,7.401,7.431,7.288,7.413,450000.0
2005-06-07 06:33:00,7.316,7.416,7.316,7.41,350000.0
2005-06-07 06:34:00,7.45,7.453,7.424,7.453,150000.0
2005-06-07 06:35:00,7.407,7.466,7.321,7.466,450000.0
2005-06-07 06:36:00,7.339,7.476,7.333,7.378,400000.0
2005-06-07 06:37:00,7.44,7.45,7.281,7.434,550000.0
2005-06-07 06:38:00,7.351,7.424,7.282,7.422,500000.0
2005-06-07 06:39:00,7.446,7.475,7.419,7.445,350000.0
2005-06-07 06:40:00,7.391,7.451,7.353,7.353,300000.0
2005-06-07 06:41:00,7.463,7.463,7.424,7.424,300000.0
2005-06-07 06:45:00,7.431,7.432,7.31,7.347,450000.0
2005-06-07 06:46:00,7.356,7.488,7.349,7.437,650000.0
2005-06-07 06:50:00,7.372,7.459,7.372,7.454,500000.0
2005-06-07 06:51:00,7.417,7.44,7.368,7.4,350000.0
2005-06-07 06:52:00,7.346,7.458,7.346,7.439,300000.0
2005-06-07 06:53:00,7.388,7.452,7.357,7.357,300000.0
2005-06-07 06:54:00,7.446,7.446,7.383,7.401,300000.0
2005-06-07 06:57:00,7.402,7.447,7.329,7.447,500000.0
2005-06-07 07:00:00,7.345,7.457,7.329,7.457,500000.0
2005-06-07 07:02:00,7.43,7.441,7.344,7.387,350000.0
2005-06-07 07:04:00,7.379,7.468,7.376,7.433,500000.0
2005-06-07 07:06:00,7.405,7.422,7.298,7.302,350000.0
2005-06-07 07:07:00,7.417,7.431,7.352,7.41,400000.0
2005-06-07 07:08:00,7.3,7.421,7.3,7.344,400000.0
2005-06-07 07:09:00,7.312,7.427,7.282,7.427,450000.0
2005-06-07 07:10:00,7.347,7.469,7.347,7.38,550000.0
2005-06-07 07:11:00,7.38,7.392,7.319,7.354,350000.0
2005-06-07 07:12:00,7.425,7.455,7.347,7.453,250000.0
2005-06-07 07:13:00,7.411,7.442,7.303,7.41,450000.0
2005-06-07 07:15:00,7.398,7.398,7.398,7.398,50000.0
2005-06-07 07:17:00,7.347,7.413,7.306,7.413,400000.0
2005-06-07 07:20:00,7.412,7.42,7.295,7.408,650000.0
2005-06-07 07:22:00,7.421,7.421,7.311,7.342,350000.0
2005-06-07 07:23:00,7.382,7.466,7.382,7.429,350000.0
2005-06-07 07:24:00,7.371,7.459,7.322,7.442,850000.0
2005-06-07 07:25:00,7.464,7.464,7.363,7.441,350000.0
2005-06-07 07:26:00,7.425,7.425,7.305,7.305,150000.0
2005-06-07 07:28:00,7.303,7.391,7.303,7.391,100000.0
2005-06-07 07:31:00,7.357,7.413,7.306,7.412,450000.0
2005-06-07 07:32:00,7.371,7.421,7.333,7.367,350000.0
2005-06-07 07:33:00,7.412,7.448,7.325,7.325,350000.0
2005-06-07 07:34:00,7.453,7.458,7.361,7.417,350000.0
2005-06-07 07:35:00,7.399,7.44,7.336,7.44,250000.0
2005-06-07 07:36:00,7.373,7.448,7.37,7.399,500000.0
2005-06-07 07:37:00,7.32,7.461,7.32,7.41,450000.0
2005-06-07 07:38:00,7.434,7.454,7.36,7.413,400000.0
2005-06-07 07:39:00,7.422,7.435,7.336,7.435,350000.0
2005-06-07 07:40:00,7.41,7.449,7.353,7.441,450000.0
2005-06-07 07:41:00,7.452,7.462,7.34,7.34,400000.0
2005-06-07 07:42:00,7.31,7.433,7.293,7.377,400000.0
2005-06-07 07:44:00,7.445,7.452,7.353,7.367,300000.0
2005-06-07 07:45:00,7.353,7.449,7.331,7.439,400000.0
2005-06-07 07:46:00,7.333,7.439,7.333,7.351,350000.0
2005-06-07 07:47:00,7.37,7.469,7.363,7.448,500000.0
2005-06-07 07:48:00,7.431,7.472,7.349,7.43,300000.0
2005-06-07 07:50:00,7.367,7.488,7.367,7.475,300000.0
2005-06-07 07:51:00,7.387,7.498,7.36,7.475,1000000.0
2005-06-07 07:52:00,7.468,7.483,7.359,7.386,550000.0
2005-06-07 07:53:00,7.368,7.444,7.323,7.444,500000.0
2005-06-07 07:54:00,7.465,7.465,7.388,7.388,300000.0
2005-06-07 07:55:00,7.358,7.466,7.358,7.466,350000.0
2005-06-07 07:56:00,7.402,7.424,7.33,7.424,250000.0
2005-06-07 07:57:00,7.356,7.455,7.312,7.383,550000.0
2005-06-07 07:58:00,7.417,7.431,7.384,7.391,200000.0
2005-06-07 07:59:00,7.457,7.457,7.311,7.431,350000.0
2005-06-07 08:00:00,7.424,7.493,7.41,7.432,450000.0
2005-06-07 08:02:00,7.36,7.474,7.355,7.394,750000.0
2005-06-07 08:03:00,7.352,7.44,7.352,7.427,450000.0
2005-06-07 08:04:00,7.359,7.431,7.324,7.324,300000.0
2005-06-07 08:05:00,7.389,7.484,7.368,7.423,550000.0
2005-06-07 08:06:00,7.366,7.423,7.314,7.354,400000.0
2005-06-07 08:07:00,7.441,7.443,7.336,7.443,500000.0
2005-06-07 08:08:00,7.394,7.498,7.36,7.36,650000.0
2005-06-07 08:10:00,7.433,7.433,7.32,7.32,250000.0
2005-06-07 08:11:00,7.422,7.442,7.34,7.43,300000.0
2005-06-07 08:12:00,7.364,7.468,7.355,7.416,500000.0
2005-06-07 08:13:00,7.436,7.436,7.314,7.343,400000.0
2005-06-07 08:14:00,7.353,7.486,7.353,7.358,400000.0
2005-06-07 08:15:00,7.342,7.459,7.34,7.459,450000.0
2005-06-07 08:16:00,7.384,7.462,7.384,7.427,250000.0
2005-06-07 08:17:00,7.361,7.463,7.361,7.442,650000.0
2005-06-07 08:18:00,7.429,7.468,7.352,7.422,550000.0
2005-06-07 08:19:00,7.357,7.433,7.357,7.388,250000.0
2005-06-07 08:20:00,7.471,7.471,7.337,7.424,550000.0
2005-06-07 08:21:00,7.367,7.484,7.343,7.377,550000.0
2005-06-07 08:22:00,7.345,7.457,7.328,7.35,350000.0
2005-06-07 08:23:00,7.368,7.473,7.368,7.473,400000.0
2005-06-07 08:24:00,7.482,7.487,7.392,7.487,350000.0
2005-06-07 08:25:00,7.369,7.504,7.369,7.476,350000.0
2005-06-07 08:26:00,7.443,7.447,7.334,7.447,500000.0
2005-06-07 08:27:00,7.479,7.479,7.342,7.438,450000.0
2005-06-07 08:28:00,7.443,7.465,7.345,7.446,450000.0
2005-06-07 08:29:00,7.384,7.484,7.366,7.469,400000.0
2005-06-07 08:30:00,7.456,7.459,7.377,7.429,400000.0
2005-06-07 08:31:00,7.377,7.486,7.377,7.416,400000.0
2005-06-07 08:32:00,7.478,7.478,7.363,7.43,400000.0
2005-06-07 08:33:00,7.429,7.459,7.305,7.396,400000.0
2005-06-07 08:34:00,7.375,7.47,7.373,7.402,300000.0
2005-06-07 08:35:00,7.371,7.453,7.36,7.45,250000.0
2005-06-07 08:36:00,7.459,7.51,7.379,7.406,500000.0
2005-06-07 08:37:00,7.456,7.499,7.404,7.462,450000.0
2005-06-07 08:38:00,7.466,7.499,7.362,7.391,650000.0
2005-06-07 08:39:00,7.421,7.467,7.355,7.355,250000.0
2005-06-07 08:40:00,7.429,7.486,7.405,7.451,250000.0
2005-06-07 08:41:00,7.452,7.473,7.407,7.407,350000.0
2005-06-07 08:42:00,7.493,7.493,7.358,7.442,450000.0
2005-06-07 08:43:00,7.397,7.487,7.384,7.418,550000.0
2005-06-07 08:44:00,7.408,7.45,7.388,7.445,350000.0
2005-06-07 08:46:00,7.482,7.486,7.369,7.456,500000.0
2005-06-07 08:47:00,7.478,7.526,7.399,7.442,550000.0
2005-06-07 08:48:00,7.359,7.449,7.359,7.415,450000.0
2005-06-07 08:49:00,7.483,7.483,7.348,7.419,400000.0
2005-06-07 08:50:00,7.343,7.483,7.343,7.445,300000.0
2005-06-07 08:52:00,7.37,7.464,7.355,7.44,450000.0
2005-06-07 08:53:00,7.459,7.486,7.395,7.458,400000.0
2005-06-07 08:54:00,7.491,7.493,7.412,7.412,350000.0
2005-06-07 08:55:00,7.471,7.471,7.329,7.469,250000.0
2005-06-07 08:56:00,7.402,7.498,7.383,7.452,550000.0
2005-06-07 08:57:00,7.447,7.478,7.364,7.43,550000.0
2005-06-07 08:58:00,7.44,7.468,7.347,7.438,400000.0
2005-06-07 08:59:00,7.515,7.545,7.389,7.46,500000.0
2005-06-07 09:00:00,7.43,7.482,7.318,7.34,550000.0
2005-06-07 09:01:00,7.456,7.464,7.379,7.404,350000.0
2005-06-07 09:02:00,7.335,7.439,7.335,7.387,550000.0
2005-06-07 09:03:00,7.4,7.478,7.364,7.364,350000.0
2005-06-07 09:04:00,7.445,7.5,7.346,7.484,400000.0
2005-06-07 09:06:00,7.417,7.457,7.36,7.411,350000.0
2005-06-07 09:07:00,7.349,7.462,7.349,7.44,400000.0
2005-06-07 09:08:00,7.455,7.501,7.378,7.384,400000.0
2005-06-07 09:09:00,7.344,7.471,7.344,7.366,450000.0
2005-06-07 09:10:00,7.467,7.477,7.355,7.477,350000.0
2005-06-07 09:11:00,7.456,7.456,7.309,7.369,550000.0
2005-06-07 09:12:00,7.454,7.501,7.389,7.389,550000.0
2005-06-07 09:13:00,7.395,7.476,7.348,7.476,450000.0
2005-06-07 09:14:00,7.454,7.497,7.39,7.39,500000.0
2005-06-07 09:15:00,7.4,7.477,7.384,7.441,350000.0
2005-06-07 09:16:00,7.414,7.505,7.36,7.388,350000.0
2005-06-07 09:17:00,7.493,7.513,7.376,7.472,550000.0
2005-06-07 09:18:00,7.469,7.491,7.389,7.45,400000.0
2005-06-07 09:19:00,7.482,7.482,7.362,7.447,450000.0
2005-06-07 09:20:00,7.413,7.512,7.391,7.391,450000.0
2005-06-07 09:21:00,7.432,7.488,7.4,7.481,550000.0
2005-06-07 09:22:00,7.422,7.472,7.363,7.472,250000.0
2005-06-07 09:23:00,7.39,7.474,7.339,7.437,450000.0
2005-06-07 09:24:00,7.37,7.453,7.37,7.422,400000.0
2005-06-07 09:26:00,7.38,7.5,7.38,7.437,550000.0
2005-06-07 09:27:00,7.397,7.506,7.363,7.363,550000.0
2005-06-07 09:28:00,7.445,7.482,7.342,7.444,700000.0
2005-06-07 09:29:00,7.426,7.534,7.379,7.494,450000.0
2005-06-07 09:30:00,7.461,7.507,7.385,7.499,550000.0
2005-06-07 09:31:00,7.366,7.442,7.354,7.412,650000.0
2005-06-07 09:32:00,7.427,7.479,7.355,7.479,500000.0
2005-06-07 09:33:00,7.446,7.494,7.332,7.392,600000.0
2005-06-07 09:34:00,7.401,7.498,7.371,7.461,500000.0
2005-06-07 09:36:00,7.41,7.509,7.364,7.366,500000.0
2005-06-07 09:37:00,7.437,7.493,7.361,7.457,400000.0
2005-06-07 09:38:00,7.403,7.473,7.337,7.458,450000.0
2005-06-07 09:40:00,7.372,7.51,7.355,7.355,550000.0
2005-06-07 09:41:00,7.421,7.463,7.363,7.363,350000.0
2005-06-07 09:42:00,7.46,7.474,7.381,7.399,400000.0
2005-06-07 09:43:00,7.491,7.493,7.399,7.473,200000.0
2005-06-07 09:44:00,7.408,7.485,7.384,7.407,350000.0
2005-06-07 09:45:00,7.457,7.461,7.336,7.428,500000.0
2005-06-07 09:46:00,7.397,7.472,7.387,7.387,350000.0
2005-06-07 09:48:00,7.481,7.481,7.345,7.392,450000.0
2005-06-07 09:49:00,7.412,7.464,7.339,7.394,350000.0
2005-06-07 09:50:00,7.403,7.524,7.362,7.384,500000.0
2005-06-07 09:51:00,7.469,7.469,7.383,7.399,350000.0
2005-06-07 09:52:00,7.49,7.49,7.359,7.449,400000.0
2005-06-07 09:53:00,7.35,7.454,7.35,7.355,400000.0
2005-06-07 09:54:00,7.48,7.504,7.367,7.469,350000.0
2005-06-07 09:55:00,7.469,7.546,7.401,7.433,400000.0
2005-06-07 09:56:00,7.403,7.49,7.374,7.49,400000.0
2005-06-07 09:57:00,7.392,7.484,7.334,7.451,500000.0
2005-06-07 09:58:00,7.379,7.464,7.356,7.432,400000.0
2005-06-07 09:59:00,7.426,7.526,7.384,7.516,450000.0
2005-06-07 10:00:00,7.477,7.482,7.39,7.473,550000.0
2005-06-07 10:01:00,7.431,7.483,7.331,7.448,500000.0
2005-06-07 10:02:00,7.367,7.496,7.367,7.463,350000.0
2005-06-07 10:03:00,7.434,7.457,7.336,7.369,400000.0
2005-06-07 10:04:00,7.449,7.48,7.385,7.416,400000.0
2005-06-07 10:05:00,7.39,7.506,7.39,7.503,400000.0
2005-06-07 10:06:00,7.397,7.478,7.319,7.478,450000.0
2005-06-07 10:07:00,7.409,7.459,7.336,7.383,400000.0
2005-06-07 10:08:00,7.509,7.519,7.407,7.519,300000.0
2005-06-07 10:09:00,7.495,7.495,7.345,7.471,450000.0
2005-06-07 10:10:00,7.475,7.529,7.407,7.504,550000.0
2005-06-07 10:11:00,7.479,7.479,7.309,7.34,500000.0
2005-06-07 10:12:00,7.482,7.482,7.369,7.448,350000.0
2005-06-07 10:13:00,7.412,7.497,7.335,7.335,500000.0
2005-06-07 10:14:00,7.407,7.483,7.371,7.371,250000.0
2005-06-07 10:15:00,7.503,7.503,7.397,7.451,350000.0
2005-06-07 10:16:00,7.378,7.529,7.378,7.466,400000.0
2005-06-07 10:17:00,7.42,7.439,7.343,7.365,400000.0
2005-06-07 10:18:00,7.344,7.484,7.344,7.484,450000.0
2005-06-07 10:19:00,7.42,7.508,7.396,7.442,400000.0
2005-06-07 10:20:00,7.401,7.461,7.38,7.38,550000.0
2005-06-07 10:22:00,7.369,7.501,7.369,7.427,400000.0
2005-06-07 10:23:00,7.458,7.458,7.277,7.385,450000.0
2005-06-07 10:24:00,7.46,7.505,7.347,7.492,900000.0
2005-06-07 10:25:00,7.367,7.48,7.29,7.451,700000.0
2005-06-07 10:26:00,7.494,7.494,7.388,7.388,350000.0
2005-06-07 10:27:00,7.469,7.494,7.398,7.494,450000.0
2005-06-07 10:28:00,7.497,7.497,7.397,7.418,350000.0
2005-06-07 10:29:00,7.487,7.487,7.311,7.436,900000.0
2005-06-07 10:30:00,7.379,7.459,7.335,7.391,400000.0
2005-06-07 10:31:00,7.374,7.478,7.374,7.422,350000.0
2005-06-07 10:32:00,7.421,7.47,7.362,7.455,700000.0
2005-06-07 10:34:00,7.498,7.522,7.374,7.47,500000.0
2005-06-07 10:36:00,7.413,7.516,7.388,7.405,500000.0
2005-06-07 10:37:00,7.515,7.55,7.402,7.435,400000.0
2005-06-07 10:38:00,7.391,7.522,7.391,7.479,400000.0
2005-06-07 10:39:00,7.472,7.496,7.356,7.356,650000.0
2005-06-07 10:40:00,7.465,7.479,7.346,7.462,550000.0
2005-06-07 10:41:00,7.462,7.492,7.373,7.381,350000.0
2005-06-07 10:42:00,7.466,7.515,7.387,7.476,750000.0
2005-06-07 10:43:00,7.437,7.485,7.338,7.378,400000.0
2005-06-07 10:44:00,7.454,7.494,7.366,7.46,900000.0
2005-06-07 10:45:00,7.45,7.494,7.384,7.458,350000.0
2005-06-07 10:46:00,7.458,7.503,7.391,7.503,400000.0
2005-06-07 10:47:00,7.466,7.503,7.366,7.366,350000.0
2005-06-07 10:48:00,7.422,7.513,7.381,7.507,450000.0
2005-06-07 10:49:00,7.501,7.501,7.368,7.368,600000.0
2005-06-07 10:50:00,7.438,7.476,7.339,7.359,800000.0
2005-06-07 10:51:00,7.418,7.472,7.324,7.472,550000.0
2005-06-07 10:52:00,7.462,7.462,7.295,7.439,950000.0
2005-06-07 10:53:00,7.436,7.468,7.335,7.392,500000.0
2005-06-07 10:54:00,7.45,7.462,7.35,7.35,400000.0
2005-06-07 10:56:00,7.432,7.507,7.353,7.485,400000.0
2005-06-07 10:57:00,7.438,7.478,7.345,7.451,450000.0
2005-06-07 10:58:00,7.39,7.496,7.357,7.424,350000.0
2005-06-07 10:59:00,7.445,7.445,7.316,7.316,450000.0
2005-06-07 11:00:00,7.414,7.511,7.385,7.395,350000.0
2005-06-07 11:01:00,7.357,7.491,7.357,7.444,500000.0
2005-06-07 11:02:00,7.498,7.512,7.377,7.436,400000.0
2005-06-07 11:03:00,7.414,7.503,7.369,7.409,550000.0
2005-06-07 11:04:00,7.494,7.494,7.389,7.493,400000.0
2005-06-07 11:05:00,7.357,7.502,7.357,7.383,550000.0
2005-06-07 11:06:00,7.454,7.482,7.357,7.357,350000.0
2005-06-07 11:07:00,7.427,7.454,7.354,7.454,450000.0
2005-06-07 11:08:00,7.374,7.479,7.355,7.479,350000.0
2005-06-07 11:09:00,7.468,7.468,7.348,7.443,500000.0
2005-06-07 11:10:00,7.342,7.493,7.342,7.413,400000.0
2005-06-07 11:11:00,7.457,7.483,7.36,7.461,350000.0
2005-06-07 11:12:00,7.474,7.486,7.368,7.44,550000.0
2005-06-07 11:13:00,7.44,7.474,7.321,7.469,500000.0
2005-06-07 11:14:00,7.376,7.469,7.345,7.469,400000.0
2005-06-07 11:15:00,7.371,7.468,7.348,7.399,400000.0
2005-06-07 11:16:00,7.387,7.462,7.37,7.462,500000.0
2005-06-07 11:17:00,7.47,7.48,7.365,7.48,350000.0
2005-06-07 11:18:00,7.389,7.456,7.385,7.427,350000.0
2005-06-07 11:20:00,7.463,7.52,7.391,7.432,400000.0
2005-06-07 11:21:00,7.495,7.495,7.367,7.469,450000.0
2005-06-07 11:22:00,7.452,7.452,7.291,7.332,400000.0
2005-06-07 11:24:00,7.431,7.484,7.343,7.451,550000.0
2005-06-07 11:25:00,7.371,7.474,7.369,7.371,550000.0
2005-06-07 11:26:00,7.458,7.493,7.366,7.493,400000.0
2005-06-07 11:27:00,7.405,7.546,7.405,7.505,500000.0
2005-06-07 11:28:00,7.356,7.442,7.332,7.442,350000.0
2005-06-07 11:29:00,7.412,7.502,7.389,7.414,500000.0
2005-06-07 11:30:00,7.507,7.56,7.397,7.397,500000.0
2005-06-07 11:31:00,7.469,7.489,7.374,7.436,350000.0
2005-06-07 11:32:00,7.448,7.485,7.385,7.385,450000.0
2005-06-07 11:34:00,7.464,7.464,7.396,7.446,250000.0
2005-06-07 11:35:00,7.454,7.494,7.365,7.429,450000.0
2005-06-07 11:36:00,7.419,7.538,7.386,7.423,550000.0
2005-06-07 11:37:00,7.364,7.45,7.326,7.436,400000.0
2005-06-07 11:38:00,7.43,7.453,7.365,7.449,400000.0
2005-06-07 11:39:00,7.402,7.496,7.361,7.393,350000.0
2005-06-07 11:40:00,7.401,7.483,7.385,7.437,400000.0
2005-06-07 11:42:00,7.351,7.477,7.351,7.467,350000.0
2005-06-07 11:44:00,7.46,7.466,7.348,7.451,450000.0
2005-06-07 11:45:00,7.381,7.458,7.359,7.45,550000.0
2005-06-07 11:46:00,7.438,7.486,7.356,7.385,400000.0
2005-06-07 11:47:00,7.412,7.472,7.32,7.436,500000.0
2005-06-07 11:48:00,7.436,7.466,7.375,7.46,400000.0
2005-06-07 11:49:00,7.45,7.48,7.358,7.423,350000.0
2005-06-07 11:50:00,7.433,7.49,7.373,7.49,350000.0
2005-06-07 11:51:00,7.339,7.479,7.339,7.465,450000.0
2005-06-07 11:52:00,7.411,7.51,7.385,7.506,450000.0
2005-06-07 11:53:00,7.362,7.473,7.362,7.387,400000.0
2005-06-07 11:54:00,7.481,7.481,7.326,7.421,550000.0
2005-06-07 11:55:00,7.419,7.493,7.377,7.493,350000.0
2005-06-07 11:56:00,7.425,7.494,7.415,7.42,350000.0
2005-06-07 11:57:00,7.486,7.486,7.38,7.449,450000.0
2005-06-07 11:58:00,7.372,7.492,7.363,7.492,350000.0
2005-06-07 11:59:00,7.449,7.482,7.386,7.424,450000.0
2005-06-07 12:00:00,7.451,7.454,7.358,7.358,350000.0
2005-06-07 12:01:00,7.492,7.537,7.403,7.422,500000.0
2005-06-07 12:02:00,7.45,7.461,7.337,7.352,400000.0
2005-06-07 12:03:00,7.381,7.487,7.377,7.451,550000.0
2005-06-07 12:04:00,7.429,7.509,7.389,7.389,350000.0
2005-06-07 12:05:00,7.458,7.481,7.358,7.397,350000.0
2005-06-07 12:06:00,7.466,7.489,7.422,7.489,350000.0
2005-06-07 12:08:00,7.479,7.493,7.366,7.493,450000.0
2005-06-07 12:10:00,7.456,7.485,7.386,7.428,400000.0
2005-06-07 12:12:00,7.351,7.489,7.351,7.377,350000.0
2005-06-07 12:13:00,7.445,7.49,7.376,7.444,400000.0
2005-06-07 12:14:00,7.448,7.488,7.381,7.391,550000.0
2005-06-07 12:15:00,7.412,7.478,7.347,7.386,400000.0
2005-06-07 12:16:00,7.412,7.474,7.359,7.409,400000.0
2005-06-07 12:17:00,7.459,7.495,7.435,7.483,400000.0
2005-06-07 12:18:00,7.459,7.459,7.359,7.369,450000.0
2005-06-07 12:19:00,7.4,7.484,7.338,7.361,450000.0
2005-06-07 12:20:00,7.402,7.477,7.34,7.406,500000.0
2005-06-07 12:21:00,7.455,7.476,7.341,7.44,500000.0
2005-06-07 12:22:00,7.484,7.484,7.375,7.446,400000.0
2005-06-07 12:24:00,7.486,7.486,7.393,7.462,600000.0
2005-06-07 12:26:00,7.467,7.469,7.357,7.412,450000.0
2005-06-07 12:28:00,7.459,7.49,7.366,7.414,500000.0
2005-06-07 12:30:00,7.358,7.49,7.358,7.49,450000.0
2005-06-07 12:32:00,7.352,7.496,7.352,7.425,500000.0
2005-06-07 12:33:00,7.471,7.471,7.344,7.344,250000.0
2005-06-07 12:34:00,7.338,7.47,7.338,7.357,450000.0
2005-06-07 12:36:00,7.492,7.492,7.342,7.444,350000.0
2005-06-07 12:37:00,7.489,7.498,7.4,7.4,500000.0
2005-06-07 12:38:00,7.449,7.476,7.336,7.414,450000.0
2005-06-07 12:39:00,7.464,7.503,7.358,7.451,450000.0
2005-06-07 12:40:00,7.419,7.492,7.346,7.41,450000.0
2005-06-07 12:42:00,7.374,7.521,7.374,7.461,550000.0
2005-06-07 12:43:00,7.435,7.478,7.372,7.386,500000.0
2005-06-07 12:44:00,7.433,7.527,7.369,7.378,450000.0
2005-06-07 12:46:00,7.367,7.491,7.36,7.36,500000.0
2005-06-07 12:48:00,7.39,7.492,7.371,7.47,550000.0
2005-06-07 12:49:00,7.398,7.47,7.355,7.38,450000.0
2005-06-07 12:50:00,7.426,7.497,7.384,7.388,400000.0
2005-06-07 12:52:00,7.398,7.517,7.392,7.484,500000.0
2005-06-07 12:54:00,7.465,7.472,7.369,7.413,450000.0
2005-06-07 12:56:00,7.462,7.505,7.388,7.404,450000.0
2005-06-07 12:57:00,7.435,7.484,7.353,7.353,400000.0
2005-06-07 12:59:00,7.425,7.469,7.353,7.44,450000.0
2005-06-07 13:00:00,7.449,7.487,7.367,7.386,500000.0
2005-06-07 13:01:00,7.304,7.421,7.297,7.394,400000.0
2005-06-07 13:02:00,7.369,7.467,7.369,7.407,400000.0
2005-06-07 13:03:00,7.405,7.48,7.349,7.349,450000.0
2005-06-07 13:04:00,7.424,7.461,7.325,7.375,450000.0
2005-06-07 13:06:00,7.486,7.486,7.336,7.44,450000.0
2005-06-07 13:07:00,7.472,7.472,7.338,7.403,500000.0
2005-06-07 13:08:00,7.392,7.506,7.381,7.393,400000.0
2005-06-07 13:09:00,7.473,7.473,7.323,7.351,450000.0
2005-06-07 13:10:00,7.43,7.505,7.366,7.387,500000.0
2005-06-07 13:12:00,7.483,7.483,7.392,7.392,550000.0
2005-06-07 13:13:00,7.482,7.482,7.31,7.407,450000.0
2005-06-07 13:14:00,7.308,7.467,7.308,7.467,350000.0
2005-06-07 13:16:00,7.451,7.451,7.333,7.442,350000.0
2005-06-07 13:17:00,7.469,7.477,7.363,7.449,450000.0
2005-06-07 13:18:00,7.293,7.425,7.293,7.425,400000.0
2005-06-07 13:19:00,7.381,7.45,7.336,7.374,400000.0
2005-06-07 13:21:00,7.347,7.449,7.331,7.333,350000.0
2005-06-07 13:22:00,7.367,7.484,7.355,7.358,400000.0
2005-06-07 13:23:00,7.37,7.456,7.316,7.339,350000.0
2005-06-07 13:24:00,7.441,7.471,7.357,7.386,450000.0
2005-06-07 13:25:00,7.456,7.471,7.396,7.464,350000.0
2005-06-07 13:26:00,7.368,7.445,7.316,7.368,550000.0
2005-06-07 13:27:00,7.349,7.442,7.348,7.425,500000.0
2005-06-07 13:28:00,7.43,7.466,7.344,7.38,400000.0
2005-06-07 13:30:00,7.473,7.473,7.355,7.367,450000.0
2005-06-07 13:31:00,7.327,7.446,7.315,7.43,450000.0
2005-06-07 13:32:00,7.362,7.476,7.333,7.333,500000.0
2005-06-07 13:33:00,7.369,7.439,7.318,7.353,350000.0
2005-06-07 13:34:00,7.313,7.463,7.313,7.353,350000.0
2005-06-07 13:35:00,7.411,7.476,7.34,7.34,400000.0
2005-06-07 13:36:00,7.373,7.452,7.317,7.41,450000.0
2005-06-07 13:37:00,7.337,7.433,7.337,7.433,350000.0
2005-06-07 13:38:00,7.402,7.479,7.357,7.479,400000.0
2005-06-07 13:39:00,7.437,7.451,7.333,7.408,500000.0
2005-06-07 13:40:00,7.423,7.468,7.345,7.463,350000.0
2005-06-07 13:41:00,7.351,7.461,7.343,7.461,400000.0
2005-06-07 13:42:00,7.451,7.451,7.326,7.421,350000.0
2005-06-07 13:43:00,7.463,7.498,7.355,7.429,500000.0
2005-06-07 13:44:00,7.338,7.452,7.328,7.381,350000.0
2005-06-07 13:45:00,7.35,7.463,7.306,7.443,400000.0
2005-06-07 13:47:00,7.435,7.435,7.335,7.374,200000.0
2005-06-07 13:49:00,7.338,7.47,7.338,7.441,350000.0
2005-06-07 13:50:00,7.38,7.409,7.338,7.338,450000.0
2005-06-07 13:51:00,7.461,7.461,7.352,7.352,350000.0
2005-06-07 13:52:00,7.469,7.48,7.352,7.459,350000.0
2005-06-07 13:54:00,7.422,7.486,7.374,7.476,400000.0
2005-06-07 13:56:00,7.468,7.469,7.324,7.324,400000.0
2005-06-07 13:58:00,7.33,7.458,7.33,7.458,350000.0
2005-06-07 13:59:00,7.472,7.481,7.389,7.481,250000.0
2005-06-07 14:00:00,7.416,7.426,7.312,7.361,350000.0
2005-06-07 14:01:00,7.392,7.452,7.342,7.452,400000.0
2005-06-07 14:02:00,7.449,7.449,7.313,7.388,350000.0
2005-06-07 14:03:00,7.415,7.429,7.34,7.429,350000.0
2005-06-07 14:04:00,7.354,7.459,7.354,7.459,350000.0
2005-06-07 14:06:00,7.453,7.482,7.381,7.447,350000.0
2005-06-07 14:07:00,7.418,7.45,7.334,7.418,400000.0
2005-06-07 14:08:00,7.4,7.497,7.37,7.412,400000.0
2005-06-07 14:09:00,7.314,7.513,7.314,7.377,550000.0
2005-06-07 14:10:00,7.312,7.423,7.31,7.39,350000.0
2005-06-07 14:11:00,7.425,7.457,7.398,7.457,400000.0
2005-06-07 14:12:00,7.457,7.465,7.421,7.462,450000.0
2005-06-07 14:13:00,7.411,7.411,7.3,7.327,350000.0
2005-06-07 14:14:00,7.315,7.419,7.288,7.356,500000.0
2005-06-07 14:15:00,7.321,7.463,7.321,7.368,500000.0
2005-06-07 14:16:00,7.356,7.486,7.33,7.421,450000.0
2005-06-07 14:17:00,7.418,7.422,7.333,7.361,450000.0
2005-06-07 14:18:00,7.318,7.44,7.308,7.44,400000.0
2005-06-07 14:19:00,7.404,7.435,7.271,7.435,500000.0
2005-06-07 14:20:00,7.365,7.475,7.365,7.365,350000.0
2005-06-07 14:21:00,7.367,7.479,7.362,7.401,450000.0
2005-06-07 14:23:00,7.377,7.46,7.356,7.387,400000.0
2005-06-07 14:24:00,7.458,7.463,7.366,7.449,400000.0
2005-06-07 14:25:00,7.386,7.448,7.376,7.385,350000.0
2005-06-07 14:26:00,7.385,7.464,7.325,7.389,350000.0
2005-06-07 14:27:00,7.411,7.462,7.346,7.451,400000.0
2005-06-07 14:28:00,7.415,7.44,7.328,7.389,400000.0
2005-06-07 14:29:00,7.38,7.437,7.307,7.4,350000.0
2005-06-07 14:30:00,7.381,7.452,7.312,7.312,550000.0
2005-06-07 14:31:00,7.341,7.426,7.287,7.381,400000.0
2005-06-07 14:32:00,7.37,7.409,7.296,7.344,500000.0
2005-06-07 14:33:00,7.419,7.419,7.289,7.323,550000.0
2005-06-07 14:34:00,7.397,7.473,7.329,7.329,450000.0
2005-06-07 14:35:00,7.4,7.4,7.326,7.326,350000.0
2005-06-07 14:36:00,7.388,7.435,7.325,7.435,400000.0
2005-06-07 14:37:00,7.343,7.434,7.312,7.434,550000.0
2005-06-07 14:38:00,7.388,7.427,7.322,7.4,400000.0
2005-06-07 14:39:00,7.397,7.409,7.268,7.296,500000.0
2005-06-07 14:40:00,7.376,7.419,7.315,7.355,400000.0
2005-06-07 14:41:00,7.326,7.423,7.326,7.392,550000.0
2005-06-07 14:42:00,7.298,7.417,7.298,7.402,400000.0
2005-06-07 14:43:00,7.403,7.44,7.288,7.44,500000.0
2005-06-07 14:44:00,7.336,7.411,7.315,7.411,450000.0
2005-06-07 14:45:00,7.393,7.439,7.355,7.421,400000.0
2005-06-07 14:46:00,7.427,7.463,7.351,7.368,350000.0
2005-06-07 14:47:00,7.404,7.449,7.312,7.42,350000.0
2005-06-07 14:48:00,7.399,7.437,7.341,7.416,400000.0
2005-06-07 14:49:00,7.43,7.432,7.296,7.301,500000.0
2005-06-07 14:50:00,7.369,7.431,7.311,7.311,400000.0
2005-06-07 14:51:00,7.422,7.422,7.324,7.386,350000.0
2005-06-07 14:52:00,7.439,7.439,7.345,7.362,450000.0
2005-06-07 14:53:00,7.342,7.421,7.316,7.366,400000.0
2005-06-07 14:54:00,7.27,7.408,7.27,7.333,550000.0
2005-06-07 14:55:00,7.388,7.405,7.297,7.301,450000.0
2005-06-07 14:56:00,7.394,7.414,7.278,7.405,550000.0
2005-06-07 14:57:00,7.431,7.475,7.351,7.433,450000.0
2005-06-07 14:58:00,7.347,7.41,7.321,7.389,400000.0
2005-06-07 14:59:00,7.375,7.474,7.323,7.454,550000.0
2005-06-07 15:00:00,7.328,7.455,7.328,7.347,450000.0
2005-06-07 15:01:00,7.4,7.434,7.313,7.42,450000.0
2005-06-07 15:02:00,7.336,7.465,7.326,7.415,450000.0
2005-06-07 15:03:00,7.431,7.431,7.28,7.428,500000.0
2005-06-07 15:04:00,7.346,7.432,7.278,7.327,550000.0
2005-06-07 15:05:00,7.313,7.429,7.311,7.34,550000.0
2005-06-07 15:06:00,7.406,7.425,7.385,7.385,400000.0
2005-06-07 15:07:00,7.341,7.466,7.341,7.438,350000.0
2005-06-07 15:08:00,7.34,7.484,7.34,7.423,500000.0
2005-06-07 15:09:00,7.414,7.435,7.291,7.307,450000.0
2005-06-07 15:10:00,7.325,7.427,7.275,7.328,400000.0
2005-06-07 15:11:00,7.32,7.392,7.267,7.297,500000.0
2005-06-07 15:12:00,7.438,7.441,7.358,7.441,450000.0
2005-06-07 15:13:00,7.413,7.456,7.356,7.452,400000.0
2005-06-07 15:14:00,7.308,7.401,7.306,7.306,400000.0
2005-06-07 15:15:00,7.306,7.415,7.294,7.352,400000.0
2005-06-07 15:16:00,7.337,7.378,7.252,7.378,550000.0
2005-06-07 15:17:00,7.336,7.4,7.254,7.328,450000.0
2005-06-07 15:18:00,7.396,7.396,7.264,7.333,400000.0
2005-06-07 15:19:00,7.358,7.399,7.301,7.346,450000.0
2005-06-07 15:20:00,7.298,7.363,7.261,7.363,400000.0
2005-06-07 15:21:00,7.383,7.383,7.25,7.306,450000.0
2005-06-07 15:22:00,7.332,7.377,7.294,7.335,450000.0
2005-06-07 15:23:00,7.284,7.39,7.284,7.355,400000.0
2005-06-07 15:24:00,7.365,7.437,7.299,7.398,350000.0
2005-06-07 15:25:00,7.402,7.402,7.302,7.35,350000.0
2005-06-07 15:26:00,7.273,7.397,7.273,7.289,550000.0
2005-06-07 15:27:00,7.293,7.376,7.285,7.301,350000.0
2005-06-07 15:28:00,7.292,7.411,7.292,7.376,350000.0
2005-06-07 15:29:00,7.27,7.39,7.259,7.333,250000.0
2005-06-07 15:30:00,7.354,7.363,7.256,7.307,450000.0
2005-06-07 15:31:00,7.307,7.385,7.266,7.29,500000.0
2005-06-07 15:32:00,7.318,7.396,7.289,7.369,450000.0
2005-06-07 15:33:00,7.358,7.365,7.269,7.339,400000.0
2005-06-07 15:34:00,7.248,7.389,7.242,7.242,400000.0
2005-06-07 15:35:00,7.301,7.343,7.261,7.287,400000.0
2005-06-07 15:36:00,7.316,7.374,7.258,7.374,550000.0
2005-06-07 15:37:00,7.246,7.396,7.246,7.335,400000.0
2005-06-07 15:38:00,7.297,7.384,7.278,7.296,450000.0
2005-06-07 15:39:00,7.392,7.399,7.292,7.382,450000.0
2005-06-07 15:40:00,7.279,7.418,7.279,7.293,450000.0
2005-06-07 15:41:00,7.26,7.389,7.26,7.339,400000.0
2005-06-07 15:42:00,7.374,7.387,7.278,7.291,350000.0
2005-06-07 15:43:00,7.298,7.371,7.249,7.249,450000.0
2005-06-07 15:44:00,7.376,7.424,7.305,7.361,350000.0
2005-06-07 15:45:00,7.373,7.373,7.261,7.356,450000.0
2005-06-07 15:46:00,7.259,7.361,7.259,7.276,400000.0
2005-06-07 15:47:00,7.359,7.453,7.298,7.322,550000.0
2005-06-07 15:48:00,7.32,7.402,7.266,7.266,350000.0
2005-06-07 15:49:00,7.327,7.374,7.313,7.369,350000.0
2005-06-07 15:50:00,7.275,7.399,7.242,7.399,550000.0
2005-06-07 15:51:00,7.36,7.36,7.225,7.23,350000.0
2005-06-07 15:52:00,7.233,7.372,7.233,7.238,350000.0
2005-06-07 15:53:00,7.329,7.38,7.262,7.325,500000.0
2005-06-07 15:54:00,7.345,7.369,7.298,7.369,450000.0
2005-06-07 15:55:00,7.238,7.374,7.238,7.352,500000.0
2005-06-07 15:56:00,7.248,7.388,7.248,7.305,450000.0
2005-06-07 15:57:00,7.307,7.346,7.266,7.301,450000.0
2005-06-07 15:58:00,7.271,7.37,7.235,7.37,500000.0
2005-06-07 15:59:00,7.376,7.376,7.244,7.277,450000.0
2005-06-07 16:00:00,7.377,7.46,7.269,7.369,500000.0
2005-06-07 16:01:00,7.362,7.362,7.256,7.257,400000.0
2005-06-07 16:02:00,7.259,7.409,7.247,7.323,550000.0
2005-06-07 16:03:00,7.378,7.384,7.265,7.325,450000.0
2005-06-07 16:04:00,7.249,7.371,7.241,7.344,550000.0
2005-06-07 16:05:00,7.379,7.379,7.309,7.309,400000.0
2005-06-07 16:06:00,7.274,7.382,7.24,7.343,350000.0
2005-06-07 16:07:00,7.293,7.374,7.276,7.276,500000.0
2005-06-07 16:08:00,7.254,7.362,7.254,7.299,550000.0
2005-06-07 16:09:00,7.276,7.389,7.264,7.389,350000.0
2005-06-07 16:10:00,7.348,7.348,7.232,7.346,500000.0
2005-06-07 16:11:00,7.256,7.397,7.256,7.257,500000.0
2005-06-07 16:12:00,7.296,7.356,7.261,7.308,350000.0
2005-06-07 16:13:00,7.306,7.41,7.306,7.41,450000.0
2005-06-07 16:14:00,7.379,7.379,7.224,7.287,500000.0
2005-06-07 16:15:00,7.384,7.397,7.258,7.258,350000.0
2005-06-07 16:16:00,7.325,7.398,7.28,7.362,550000.0
2005-06-07 16:17:00,7.364,7.408,7.278,7.278,350000.0
2005-06-07 16:18:00,7.408,7.415,7.289,7.356,400000.0
2005-06-07 16:19:00,7.357,7.398,7.291,7.398,350000.0
2005-06-07 16:20:00,7.385,7.385,7.249,7.264,550000.0
2005-06-07 16:21:00,7.276,7.36,7.214,7.36,500000.0
2005-06-07 16:22:00,7.372,7.372,7.243,7.302,450000.0
2005-06-07 16:23:00,7.263,7.391,7.263,7.28,400000.0
2005-06-07 16:24:00,7.35,7.421,7.272,7.407,550000.0
2005-06-07 16:25:00,7.384,7.41,7.334,7.398,350000.0
2005-06-07 16:26:00,7.359,7.42,7.271,7.271,550000.0
2005-06-07 16:27:00,7.402,7.402,7.282,7.298,550000.0
2005-06-07 16:28:00,7.368,7.415,7.317,7.415,400000.0
2005-06-07 16:29:00,7.418,7.43,7.294,7.302,500000.0
2005-06-07 16:30:00,7.315,7.417,7.292,7.375,550000.0
2005-06-07 16:31:00,7.317,7.389,7.267,7.333,400000.0
2005-06-07 16:32:00,7.304,7.439,7.304,7.41,350000.0
2005-06-07 16:33:00,7.297,7.398,7.297,7.312,350000.0
2005-06-07 16:34:00,7.333,7.388,7.288,7.388,350000.0
2005-06-07 16:35:00,7.308,7.425,7.269,7.327,500000.0
2005-06-07 16:36:00,7.408,7.408,7.308,7.315,500000.0
2005-06-07 16:37:00,7.407,7.407,7.302,7.323,500000.0
2005-06-07 16:38:00,7.241,7.392,7.241,7.278,450000.0
2005-06-07 16:39:00,7.32,7.398,7.295,7.384,500000.0
2005-06-07 16:40:00,7.367,7.401,7.269,7.315,500000.0
2005-06-07 16:41:00,7.297,7.377,7.297,7.304,350000.0
2005-06-07 16:42:00,7.309,7.414,7.291,7.407,500000.0
2005-06-07 16:43:00,7.278,7.404,7.278,7.324,350000.0
2005-06-07 16:44:00,7.405,7.405,7.284,7.284,400000.0
2005-06-07 16:45:00,7.278,7.364,7.278,7.327,400000.0
2005-06-07 16:47:00,7.296,7.4,7.262,7.306,600000.0
2005-06-07 16:48:00,7.371,7.401,7.268,7.341,500000.0
2005-06-07 16:49:00,7.373,7.406,7.283,7.283,450000.0
2005-06-07 16:50:00,7.4,7.4,7.276,7.303,350000.0
2005-06-07 16:51:00,7.392,7.397,7.289,7.289,400000.0
2005-06-07 16:52:00,7.316,7.405,7.282,7.405,450000.0
2005-06-07 16:53:00,7.325,7.412,7.298,7.339,350000.0
2005-06-07 16:54:00,7.331,7.406,7.273,7.282,450000.0
2005-06-07 16:55:00,7.369,7.449,7.302,7.335,550000.0
2005-06-07 16:56:00,7.327,7.428,7.286,7.297,400000.0
2005-06-07 16:57:00,7.288,7.395,7.288,7.292,400000.0
2005-06-07 16:58:00,7.282,7.386,7.252,7.359,500000.0
2005-06-07 16:59:00,7.331,7.424,7.292,7.292,400000.0
2005-06-07 17:00:00,7.41,7.41,7.301,7.301,350000.0
2005-06-07 17:01:00,7.332,7.431,7.306,7.329,500000.0
2005-06-07 17:02:00,7.308,7.383,7.299,7.352,400000.0
2005-06-07 17:03:00,7.323,7.398,7.276,7.352,500000.0
2005-06-07 17:04:00,7.319,7.408,7.274,7.339,350000.0
2005-06-07 17:05:00,7.389,7.389,7.272,7.354,400000.0
2005-06-07 17:06:00,7.411,7.432,7.312,7.374,350000.0
2005-06-07 17:07:00,7.355,7.39,7.248,7.317,500000.0
2005-06-07 17:08:00,7.263,7.412,7.263,7.336,500000.0
2005-06-07 17:09:00,7.366,7.388,7.251,7.312,300000.0
2005-06-07 17:10:00,7.37,7.403,7.294,7.368,350000.0
2005-06-07 17:11:00,7.407,7.407,7.262,7.29,400000.0
2005-06-07 17:12:00,7.363,7.392,7.302,7.305,400000.0
2005-06-07 17:14:00,7.309,7.4,7.267,7.386,550000.0
2005-06-07 17:15:00,7.282,7.378,7.256,7.32,350000.0
2005-06-07 17:16:00,7.397,7.397,7.262,7.337,450000.0
2005-06-07 17:17:00,7.318,7.383,7.29,7.357,500000.0
2005-06-07 17:18:00,7.358,7.396,7.307,7.393,350000.0
2005-06-07 17:19:00,7.283,7.378,7.283,7.362,450000.0
2005-06-07 17:20:00,7.353,7.418,7.277,7.301,350000.0
2005-06-07 17:21:00,7.406,7.406,7.311,7.318,400000.0
2005-06-07 17:22:00,7.377,7.397,7.311,7.311,400000.0
2005-06-07 17:23:00,7.282,7.372,7.272,7.372,550000.0
2005-06-07 17:24:00,7.391,7.397,7.311,7.322,350000.0
2005-06-07 17:25:00,7.393,7.421,7.308,7.421,400000.0
2005-06-07 17:26:00,7.307,7.404,7.296,7.364,450000.0
2005-06-07 17:27:00,7.395,7.415,7.308,7.385,400000.0
2005-06-07 17:28:00,7.36,7.439,7.299,7.307,550000.0
2005-06-07 17:29:00,7.308,7.424,7.308,7.407,500000.0
2005-06-07 17:30:00,7.289,7.423,7.289,7.415,450000.0
2005-06-07 17:31:00,7.361,7.419,7.289,7.36,600000.0
2005-06-07 17:32:00,7.273,7.385,7.267,7.343,400000.0
2005-06-07 17:33:00,7.354,7.389,7.278,7.389,400000.0
2005-06-07 17:34:00,7.368,7.389,7.238,7.385,450000.0
2005-06-07 17:35:00,7.319,7.374,7.26,7.323,500000.0
2005-06-07 17:36:00,7.348,7.378,7.242,7.361,450000.0
2005-06-07 17:37:00,7.37,7.37,7.263,7.351,550000.0
2005-06-07 17:38:00,7.315,7.38,7.285,7.313,400000.0
2005-06-07 17:39:00,7.356,7.361,7.255,7.277,350000.0
2005-06-07 17:40:00,7.282,7.369,7.267,7.36,500000.0
2005-06-07 17:41:00,7.285,7.408,7.261,7.261,350000.0
2005-06-07 17:42:00,7.267,7.399,7.267,7.357,500000.0
2005-06-07 17:43:00,7.411,7.427,7.275,7.299,400000.0
2005-06-07 17:44:00,7.362,7.379,7.259,7.341,450000.0
2005-06-07 17:46:00,7.311,7.383,7.267,7.383,400000.0
2005-06-07 17:47:00,7.359,7.36,7.225,7.282,400000.0
2005-06-07 17:48:00,7.354,7.389,7.255,7.389,400000.0
2005-06-07 17:49:00,7.356,7.401,7.301,7.355,350000.0
2005-06-07 17:50:00,7.372,7.409,7.293,7.293,550000.0
2005-06-07 17:51:00,7.329,7.425,7.273,7.316,550000.0
2005-06-07 17:52:00,7.356,7.386,7.238,7.257,350000.0
2005-06-07 17:53:00,7.343,7.385,7.307,7.307,500000.0
2005-06-07 17:54:00,7.313,7.404,7.272,7.404,350000.0
2005-06-07 17:55:00,7.292,7.392,7.29,7.362,350000.0
2005-06-07 17:56:00,7.268,7.349,7.232,7.295,400000.0
2005-06-07 17:57:00,7.369,7.382,7.285,7.341,400000.0
2005-06-07 17:58:00,7.361,7.367,7.272,7.312,450000.0
2005-06-07 17:59:00,7.255,7.379,7.252,7.379,350000.0
2005-06-07 18:00:00,7.296,7.406,7.293,7.366,350000.0
2005-06-07 18:01:00,7.341,7.393,7.254,7.316,450000.0
2005-06-07 18:02:00,7.28,7.388,7.28,7.363,500000.0
2005-06-07 18:03:00,7.335,7.357,7.295,7.329,350000.0
2005-06-07 18:04:00,7.38,7.38,7.228,7.294,400000.0
2005-06-07 18:06:00,7.336,7.399,7.261,7.269,650000.0
2005-06-07 18:07:00,7.385,7.385,7.246,7.364,600000.0
2005-06-07 18:08:00,7.336,7.355,7.29,7.355,350000.0
2005-06-07 18:09:00,7.268,7.379,7.25,7.295,450000.0
2005-06-07 18:11:00,7.271,7.37,7.246,7.344,450000.0
2005-06-07 18:12:00,7.254,7.352,7.233,7.352,150000.0
2005-06-07 18:13:00,7.382,7.409,7.292,7.333,550000.0
2005-06-07 18:14:00,7.293,7.4,7.293,7.375,400000.0
2005-06-07 18:15:00,7.371,7.374,7.272,7.292,400000.0
2005-06-07 18:16:00,7.266,7.393,7.266,7.269,400000.0
2005-06-07 18:17:00,7.402,7.402,7.262,7.379,550000.0
2005-06-07 18:18:00,7.317,7.372,7.233,7.233,500000.0
2005-06-07 18:19:00,7.306,7.373,7.296,7.357,350000.0
2005-06-07 18:20:00,7.287,7.383,7.256,7.342,400000.0
2005-06-07 18:21:00,7.293,7.362,7.251,7.343,550000.0
2005-06-07 18:22:00,7.261,7.349,7.261,7.29,400000.0
2005-06-07 18:23:00,7.372,7.384,7.303,7.384,400000.0
2005-06-07 18:24:00,7.373,7.379,7.277,7.379,400000.0
2005-06-07 18:25:00,7.31,7.406,7.268,7.29,500000.0
2005-06-07 18:26:00,7.296,7.388,7.281,7.388,550000.0
2005-06-07 18:27:00,7.387,7.387,7.299,7.333,200000.0
2005-06-07 18:28:00,7.348,7.371,7.269,7.364,350000.0
2005-06-07 18:29:00,7.303,7.375,7.254,7.375,350000.0
2005-06-07 18:30:00,7.341,7.374,7.235,7.313,450000.0
2005-06-07 18:31:00,7.35,7.35,7.276,7.326,350000.0
2005-06-07 18:32:00,7.256,7.342,7.22,7.283,450000.0
2005-06-07 18:33:00,7.336,7.372,7.258,7.328,350000.0
2005-06-07 18:34:00,7.334,7.367,7.25,7.363,400000.0
2005-06-07 18:35:00,7.273,7.343,7.273,7.303,350000.0
2005-06-07 18:36:00,7.289,7.375,7.232,7.334,550000.0
2005-06-07 18:37:00,7.283,7.364,7.264,7.312,500000.0
2005-06-07 18:38:00,7.342,7.348,7.228,7.305,450000.0
2005-06-07 18:40:00,7.353,7.372,7.248,7.305,250000.0
2005-06-07 18:41:00,7.283,7.345,7.251,7.314,500000.0
2005-06-07 18:42:00,7.287,7.348,7.223,7.269,550000.0
2005-06-07 18:43:00,7.318,7.363,7.245,7.363,400000.0
2005-06-07 18:44:00,7.323,7.347,7.229,7.272,500000.0
2005-06-07 18:45:00,7.236,7.316,7.236,7.316,350000.0
2005-06-07 18:46:00,7.263,7.38,7.251,7.38,350000.0
2005-06-07 18:48:00,7.279,7.366,7.279,7.296,300000.0
2005-06-07 18:49:00,7.33,7.339,7.276,7.299,400000.0
2005-06-07 18:50:00,7.328,7.405,7.254,7.361,500000.0
2005-06-07 18:51:00,7.348,7.381,7.244,7.354,600000.0
2005-06-07 18:52:00,7.325,7.388,7.261,7.378,900000.0
2005-06-07 18:53:00,7.333,7.376,7.28,7.325,650000.0
2005-06-07 18:54:00,7.332,7.398,7.332,7.345,550000.0
2005-06-07 18:55:00,7.38,7.382,7.252,7.297,500000.0
2005-06-07 18:57:00,7.348,7.402,7.268,7.306,950000.0
2005-06-07 18:58:00,7.368,7.374,7.235,7.34,750000.0
2005-06-07 18:59:00,7.296,7.355,7.245,7.349,700000.0
2005-06-07 19:00:00,7.315,7.414,7.268,7.34,650000.0
2005-06-07 19:01:00,7.327,7.437,7.281,7.398,900000.0
2005-06-07 19:02:00,7.301,7.368,7.25,7.337,550000.0
2005-06-07 19:03:00,7.394,7.407,7.263,7.263,750000.0
2005-06-07 19:04:00,7.304,7.386,7.25,7.338,350000.0
2005-06-07 19:05:00,7.319,7.372,7.285,7.285,300000.0
2005-06-07 19:06:00,7.393,7.393,7.238,7.291,750000.0
2005-06-07 19:07:00,7.282,7.428,7.282,7.311,600000.0
2005-06-07 19:08:00,7.296,7.417,7.283,7.292,650000.0
2005-06-07 19:09:00,7.316,7.423,7.283,7.339,850000.0
2005-06-07 19:10:00,7.306,7.405,7.251,7.405,400000.0
2005-06-07 19:11:00,7.319,7.369,7.272,7.272,550000.0
2005-06-07 19:12:00,7.3,7.36,7.255,7.276,800000.0
2005-06-07 19:13:00,7.309,7.411,7.258,7.258,650000.0
2005-06-07 19:14:00,7.375,7.375,7.19,7.277,750000.0
2005-06-07 19:15:00,7.293,7.388,7.238,7.318,750000.0
2005-06-07 19:16:00,7.36,7.405,7.263,7.307,800000.0
2005-06-07 19:17:00,7.307,7.352,7.275,7.352,350000.0
2005-06-07 19:18:00,7.289,7.373,7.238,7.28,600000.0
2005-06-07 19:19:00,7.351,7.362,7.225,7.28,700000.0
2005-06-07 19:20:00,7.246,7.382,7.229,7.229,250000.0
2005-06-07 19:21:00,7.375,7.379,7.308,7.36,450000.0
2005-06-07 19:22:00,7.3,7.382,7.22,7.351,800000.0
2005-06-07 19:23:00,7.362,7.362,7.239,7.239,650000.0
2005-06-07 19:24:00,7.263,7.38,7.255,7.292,350000.0
2005-06-07 19:25:00,7.247,7.364,7.247,7.281,250000.0
2005-06-07 19:26:00,7.259,7.403,7.259,7.364,400000.0
2005-06-07 19:27:00,7.368,7.405,7.231,7.363,500000.0
2005-06-07 19:28:00,7.346,7.366,7.245,7.366,350000.0
2005-06-07 19:29:00,7.311,7.392,7.299,7.377,350000.0
2005-06-07 19:30:00,7.363,7.363,7.212,7.259,600000.0
2005-06-07 19:31:00,7.286,7.37,7.286,7.297,450000.0
2005-06-07 19:32:00,7.302,7.392,7.285,7.308,750000.0
2005-06-07 19:33:00,7.347,7.356,7.243,7.352,350000.0
2005-06-07 19:35:00,7.345,7.345,7.253,7.289,200000.0
2005-06-07 19:37:00,7.276,7.363,7.254,7.303,450000.0
2005-06-07 19:38:00,7.247,7.29,7.237,7.283,250000.0
2005-06-07 19:39:00,7.265,7.381,7.247,7.381,500000.0
2005-06-07 19:40:00,7.28,7.388,7.27,7.388,300000.0
2005-06-07 19:41:00,7.294,7.351,7.262,7.351,250000.0
2005-06-07 19:42:00,7.36,7.373,7.243,7.262,500000.0
2005-06-07 19:43:00,7.29,7.359,7.29,7.298,350000.0
2005-06-07 19:47:00,7.357,7.357,7.209,7.255,350000.0
2005-06-07 19:48:00,7.263,7.357,7.231,7.231,250000.0
2005-06-07 19:57:00,7.234,7.397,7.234,7.326,300000.0
2005-06-07 20:00:00,7.337,7.338,7.264,7.299,300000.0
2005-06-07 20:05:00,7.375,7.398,7.269,7.398,500000.0
2005-06-07 20:06:00,7.306,7.311,7.306,7.311,100000.0
2005-06-07 20:07:00,7.388,7.393,7.303,7.393,250000.0
2005-06-07 20:14:00,7.344,7.344,7.244,7.284,200000.0
2005-06-07 20:20:00,7.382,7.384,7.279,7.279,350000.0
2005-06-07 20:26:00,7.3,7.355,7.3,7.355,100000.0
2005-06-07 20:27:00,7.356,7.382,7.296,7.352,350000.0
2005-06-07 20:34:00,7.344,7.344,7.244,7.284,200000.0
2005-06-07 20:38:00,7.356,7.356,7.272,7.304,200000.0
2005-06-07 20:40:00,7.358,7.4,7.259,7.308,350000.0
2005-06-07 20:41:00,7.326,7.41,7.326,7.41,100000.0
2005-06-07 20:47:00,7.38,7.38,7.293,7.293,150000.0
2005-06-07 20:48:00,7.356,7.397,7.282,7.397,550000.0
2005-06-07 20:53:00,7.341,7.341,7.236,7.275,200000.0
2005-06-07 20:58:00,7.265,7.342,7.249,7.286,250000.0
2005-06-07 21:04:00,7.357,7.357,7.273,7.305,200000.0
2005-06-07 21:05:00,7.303,7.305,7.303,7.305,100000.0
2005-06-07 21:08:00,7.353,7.353,7.254,7.293,200000.0
2005-06-07 21:12:00,7.362,7.368,7.245,7.368,450000.0
2005-06-07 21:24:00,7.266,7.352,7.266,7.343,350000.0
2005-06-07 21:25:00,7.268,7.346,7.238,7.257,650000.0
2005-06-07 21:30:00,7.336,7.411,7.29,7.396,600000.0
2005-06-07 21:32:00,7.38,7.38,7.221,7.32,650000.0
2005-06-07 21:35:00,7.335,7.335,7.251,7.284,200000.0
2005-06-07 21:39:00,7.352,7.352,7.266,7.297,250000.0
2005-06-07 21:40:00,7.267,7.33,7.267,7.33,350000.0
2005-06-07 21:41:00,7.265,7.349,7.25,7.343,300000.0
2005-06-07 21:44:00,7.304,7.377,7.256,7.256,350000.0
2005-06-07 21:45:00,7.289,7.382,7.251,7.254,250000.0
2005-06-07 21:46:00,7.325,7.394,7.268,7.304,400000.0
2005-06-07 21:48:00,7.277,7.38,7.272,7.323,350000.0
2005-06-07 21:49:00,7.322,7.389,7.234,7.345,700000.0
2005-06-07 21:51:00,7.309,7.39,7.253,7.304,500000.0
2005-06-07 21:53:00,7.343,7.343,7.244,7.283,200000.0
2005-06-07 22:00:00,7.306,7.359,7.263,7.298,250000.0
2005-06-07 22:02:00,7.261,7.397,7.258,7.298,450000.0
2005-06-07 22:03:00,7.361,7.361,7.278,7.359,450000.0
2005-06-07 22:05:00,7.345,7.345,7.253,7.289,200000.0
2005-06-07 22:08:00,7.357,7.372,7.274,7.274,500000.0
2005-06-07 22:09:00,7.315,7.362,7.244,7.244,400000.0
2005-06-07 22:10:00,7.265,7.356,7.253,7.346,350000.0
2005-06-07 22:11:00,7.379,7.379,7.251,7.335,300000.0
2005-06-07 22:14:00,7.3,7.371,7.253,7.253,550000.0
2005-06-07 22:15:00,7.266,7.392,7.266,7.351,450000.0
2005-06-07 22:17:00,7.346,7.346,7.246,7.285,200000.0
2005-06-07 22:19:00,7.262,7.383,7.262,7.318,650000.0
2005-06-07 22:20:00,7.295,7.377,7.261,7.333,300000.0
2005-06-07 22:21:00,7.359,7.359,7.222,7.337,650000.0
2005-06-07 22:22:00,7.359,7.359,7.199,7.247,800000.0
2005-06-07 22:25:00,7.241,7.395,7.241,7.352,500000.0
2005-06-07 22:28:00,7.343,7.343,7.255,7.29,350000.0
2005-06-07 22:30:00,7.337,7.337,7.23,7.267,200000.0
2005-06-07 22:32:00,7.253,7.336,7.251,7.322,250000.0
2005-06-07 22:37:00,7.314,7.368,7.28,7.358,350000.0
2005-06-07 22:44:00,7.324,7.324,7.224,7.264,200000.0
2005-06-07 22:52:00,7.311,7.358,7.296,7.324,350000.0
2005-06-07 22:55:00,7.356,7.356,7.186,7.275,700000.0
2005-06-07 22:58:00,7.29,7.378,7.255,7.367,700000.0
2005-06-07 22:59:00,7.335,7.358,7.251,7.251,550000.0
2005-06-07 23:01:00,7.343,7.343,7.26,7.293,200000.0
2005-06-07 23:04:00,7.365,7.365,7.211,7.301,500000.0
2005-06-07 23:06:00,7.348,7.363,7.287,7.322,300000.0
2005-06-07 23:14:00,7.377,7.387,7.262,7.373,400000.0
2005-06-07 23:22:00,7.324,7.324,7.224,7.264,200000.0
2005-06-07 23:32:00,7.366,7.372,7.325,7.372,200000.0
2005-06-07 23:33:00,7.383,7.383,7.343,7.343,300000.0
2005-06-07 23:36:00,7.252,7.354,7.246,7.325,550000.0
2005-06-07 23:37:00,7.277,7.358,7.202,7.325,550000.0
2005-06-07 23:38:00,7.333,7.333,7.228,7.268,600000.0
2005-06-07 23:41:00,7.334,7.363,7.307,7.315,300000.0
2005-06-07 23:43:00,7.358,7.358,7.255,7.286,350000.0
2005-06-07 23:51:00,7.324,7.324,7.224,7.263,200000.0
2005-06-07 23:53:00,7.336,7.336,7.251,7.284,200000.0
2005-06-08 00:00:00,7.41,7.52,7.37,7.4,300000.0
2005-06-08 00:01:00,7.337,7.367,7.317,7.321,300000.0
2005-06-08 00:05:00,7.315,7.315,7.215,7.254,200000.0
2005-06-08 00:34:00,7.306,7.306,7.206,7.245,200000.0
2005-06-08 00:44:00,7.313,7.313,7.229,7.263,200000.0
2005-06-08 01:02:00,7.325,7.325,7.246,7.281,200000.0
2005-06-08 01:05:00,7.324,7.324,7.224,7.263,200000.0
2005-06-08 01:14:00,7.331,7.337,7.244,7.289,350000.0
2005-06-08 01:16:00,7.243,7.317,7.239,7.31,250000.0
2005-06-08 01:20:00,7.343,7.371,7.264,7.327,450000.0
2005-06-08 01:21:00,7.335,7.425,7.291,7.291,400000.0
2005-06-08 01:30:00,7.335,7.335,7.235,7.274,200000.0
2005-06-08 01:41:00,7.307,7.365,7.259,7.265,350000.0
2005-06-08 01:44:00,7.332,7.332,7.238,7.276,300000.0
2005-06-08 01:45:00,7.347,7.374,7.347,7.374,100000.0
2005-06-08 02:00:00,7.222,7.362,7.222,7.249,400000.0
2005-06-08 02:01:00,7.381,7.381,7.249,7.259,500000.0
2005-06-08 02:02:00,7.359,7.36,7.266,7.339,600000.0
2005-06-08 02:04:00,7.359,7.396,7.318,7.318,500000.0
2005-06-08 02:05:00,7.337,7.404,7.305,7.345,450000.0
2005-06-08 02:06:00,7.308,7.377,7.235,7.341,500000.0
2005-06-08 02:07:00,7.364,7.364,7.232,7.296,400000.0
2005-06-08 02:08:00,7.348,7.385,7.253,7.295,800000.0
2005-06-08 02:10:00,7.335,7.38,7.258,7.303,450000.0
2005-06-08 02:12:00,7.33,7.33,7.225,7.265,200000.0
2005-06-08 02:14:00,7.277,7.377,7.275,7.346,450000.0
2005-06-08 02:15:00,7.273,7.37,7.22,7.37,600000.0
2005-06-08 02:16:00,7.304,7.384,7.271,7.271,400000.0
2005-06-08 02:17:00,7.319,7.345,7.244,7.345,250000.0
2005-06-08 02:19:00,7.281,7.356,7.236,7.257,450000.0
2005-06-08 02:20:00,7.296,7.375,7.276,7.333,400000.0
2005-06-08 02:23:00,7.385,7.385,7.35,7.351,300000.0
2005-06-08 02:25:00,7.368,7.368,7.241,7.35,350000.0
2005-06-08 02:26:00,7.263,7.362,7.25,7.281,450000.0
2005-06-08 02:30:00,7.268,7.385,7.268,7.385,100000.0
2005-06-08 02:32:00,7.344,7.344,7.232,7.318,450000.0
2005-06-08 02:36:00,7.327,7.327,7.251,7.251,100000.0
2005-06-08 02:39:00,7.269,7.34,7.253,7.288,400000.0
2005-06-08 02:40:00,7.282,7.337,7.253,7.337,150000.0
2005-06-08 02:41:00,7.244,7.367,7.244,7.263,150000.0
2005-06-08 02:42:00,7.276,7.334,7.272,7.313,350000.0
2005-06-08 02:43:00,7.327,7.378,7.248,7.378,500000.0
2005-06-08 02:46:00,7.305,7.38,7.258,7.319,650000.0
2005-06-08 02:47:00,7.307,7.386,7.238,7.262,600000.0
2005-06-08 02:48:00,7.308,7.383,7.218,7.363,900000.0
2005-06-08 02:49:00,7.391,7.409,7.277,7.348,650000.0
2005-06-08 02:51:00,7.355,7.384,7.225,7.255,850000.0
2005-06-08 02:52:00,7.287,7.365,7.234,7.26,450000.0
2005-06-08 02:53:00,7.329,7.362,7.289,7.318,550000.0
2005-06-08 02:54:00,7.288,7.379,7.258,7.3,550000.0
2005-06-08 02:55:00,7.273,7.397,7.258,7.312,1000000.0
2005-06-08 02:56:00,7.335,7.335,7.246,7.293,550000.0
2005-06-08 02:59:00,7.338,7.366,7.231,7.277,500000.0
2005-06-08 03:00:00,7.36,7.365,7.235,7.235,350000.0
2005-06-08 03:01:00,7.254,7.339,7.241,7.246,350000.0
2005-06-08 03:02:00,7.301,7.301,7.286,7.296,200000.0
2005-06-08 03:03:00,7.233,7.237,7.233,7.237,100000.0
2005-06-08 03:04:00,7.366,7.376,7.3,7.376,150000.0
2005-06-08 03:05:00,7.265,7.388,7.265,7.388,250000.0
2005-06-08 03:06:00,7.322,7.375,7.313,7.375,150000.0
2005-06-08 03:08:00,7.381,7.381,7.359,7.359,100000.0
2005-06-08 03:09:00,7.329,7.332,7.329,7.332,150000.0
2005-06-08 03:10:00,7.362,7.391,7.334,7.335,350000.0
2005-06-08 03:11:00,7.378,7.412,7.312,7.373,600000.0
2005-06-08 03:12:00,7.275,7.387,7.275,7.387,150000.0
2005-06-08 03:13:00,7.299,7.404,7.299,7.404,150000.0
2005-06-08 03:16:00,7.417,7.417,7.309,7.323,350000.0
2005-06-08 03:17:00,7.342,7.387,7.335,7.387,200000.0
2005-06-08 03:19:00,7.373,7.424,7.303,7.417,500000.0
2005-06-08 03:20:00,7.39,7.39,7.259,7.259,550000.0
2005-06-08 03:23:00,7.377,7.377,7.297,7.332,200000.0
2005-06-08 03:27:00,7.298,7.395,7.298,7.395,400000.0
2005-06-08 03:30:00,7.402,7.402,7.302,7.302,350000.0
2005-06-08 03:31:00,7.303,7.386,7.29,7.378,250000.0
2005-06-08 03:32:00,7.374,7.377,7.265,7.372,300000.0
2005-06-08 03:33:00,7.398,7.417,7.298,7.338,350000.0
2005-06-08 03:34:00,7.305,7.456,7.305,7.394,250000.0
2005-06-08 03:37:00,7.344,7.388,7.28,7.381,400000.0
2005-06-08 03:39:00,7.378,7.395,7.279,7.375,500000.0
2005-06-08 03:45:00,7.383,7.442,7.323,7.428,700000.0
2005-06-08 03:47:00,7.352,7.453,7.31,7.368,450000.0
2005-06-08 03:49:00,7.35,7.35,7.271,7.33,300000.0
2005-06-08 03:50:00,7.305,7.36,7.278,7.278,300000.0
2005-06-08 03:51:00,7.291,7.33,7.257,7.33,150000.0
2005-06-08 03:54:00,7.387,7.425,7.317,7.418,550000.0
2005-06-08 03:55:00,7.387,7.432,7.319,7.406,300000.0
2005-06-08 03:56:00,7.424,7.424,7.285,7.39,700000.0
2005-06-08 03:59:00,7.385,7.385,7.293,7.329,200000.0
2005-06-08 04:00:00,7.309,7.394,7.309,7.394,100000.0
2005-06-08 04:01:00,7.323,7.407,7.323,7.381,300000.0
2005-06-08 04:05:00,7.387,7.387,7.304,7.335,250000.0
2005-06-08 04:22:00,7.393,7.393,7.31,7.343,200000.0
2005-06-08 04:27:00,7.385,7.385,7.285,7.324,200000.0
2005-06-08 04:30:00,7.393,7.393,7.31,7.343,200000.0
2005-06-08 04:33:00,7.386,7.386,7.285,7.325,200000.0
2005-06-08 04:35:00,7.274,7.38,7.26,7.38,500000.0
2005-06-08 04:37:00,7.4,7.433,7.325,7.399,550000.0
2005-06-08 04:38:00,7.323,7.396,7.316,7.393,400000.0
2005-06-08 04:40:00,7.439,7.447,7.333,7.438,600000.0
2005-06-08 04:41:00,7.447,7.453,7.351,7.406,300000.0
2005-06-08 04:42:00,7.372,7.437,7.335,7.389,400000.0
2005-06-08 04:43:00,7.299,7.402,7.299,7.34,300000.0
2005-06-08 04:46:00,7.344,7.431,7.326,7.429,300000.0
2005-06-08 04:48:00,7.349,7.399,7.306,7.391,400000.0
2005-06-08 04:49:00,7.363,7.405,7.265,7.376,450000.0
2005-06-08 04:50:00,7.375,7.384,7.254,7.358,550000.0
2005-06-08 04:51:00,7.428,7.428,7.304,7.352,850000.0
2005-06-08 04:52:00,7.406,7.412,7.273,7.363,850000.0
2005-06-08 04:55:00,7.419,7.427,7.304,7.427,450000.0
2005-06-08 04:58:00,7.404,7.411,7.298,7.411,900000.0
2005-06-08 04:59:00,7.321,7.461,7.315,7.329,850000.0
2005-06-08 05:00:00,7.356,7.411,7.286,7.411,850000.0
2005-06-08 05:01:00,7.386,7.401,7.287,7.362,450000.0
2005-06-08 05:02:00,7.283,7.439,7.283,7.337,450000.0
2005-06-08 05:07:00,7.406,7.406,7.293,7.38,400000.0
2005-06-08 05:08:00,7.402,7.409,7.337,7.339,400000.0
2005-06-08 05:11:00,7.357,7.44,7.34,7.406,500000.0
2005-06-08 05:12:00,7.283,7.424,7.283,7.355,450000.0
2005-06-08 05:18:00,7.386,7.426,7.303,7.312,500000.0
2005-06-08 05:20:00,7.379,7.426,7.283,7.395,350000.0
2005-06-08 05:21:00,7.372,7.403,7.359,7.395,350000.0
2005-06-08 05:22:00,7.37,7.37,7.267,7.367,250000.0
2005-06-08 05:25:00,7.287,7.43,7.287,7.43,100000.0
2005-06-08 05:27:00,7.381,7.43,7.31,7.421,400000.0
2005-06-08 05:28:00,7.4,7.413,7.279,7.367,850000.0
2005-06-08 05:29:00,7.363,7.409,7.352,7.409,350000.0
2005-06-08 05:30:00,7.389,7.418,7.32,7.386,400000.0
2005-06-08 05:32:00,7.382,7.437,7.309,7.373,500000.0
2005-06-08 05:33:00,7.272,7.397,7.265,7.3,350000.0
2005-06-08 05:34:00,7.434,7.492,7.304,7.304,800000.0
2005-06-08 05:35:00,7.358,7.358,7.271,7.271,450000.0
2005-06-08 05:36:00,7.371,7.391,7.265,7.298,200000.0
2005-06-08 05:37:00,7.334,7.443,7.304,7.304,350000.0
2005-06-08 05:38:00,7.392,7.42,7.305,7.381,350000.0
2005-06-08 05:40:00,7.358,7.358,7.264,7.324,500000.0
2005-06-08 05:41:00,7.362,7.402,7.284,7.287,450000.0
2005-06-08 05:42:00,7.329,7.343,7.289,7.289,200000.0
2005-06-08 05:43:00,7.433,7.433,7.29,7.29,450000.0
2005-06-08 05:46:00,7.36,7.415,7.273,7.361,350000.0
2005-06-08 05:47:00,7.31,7.399,7.261,7.364,500000.0
2005-06-08 05:48:00,7.408,7.408,7.246,7.396,300000.0
2005-06-08 05:51:00,7.379,7.41,7.333,7.386,450000.0
2005-06-08 05:53:00,7.294,7.387,7.294,7.331,350000.0
2005-06-08 05:54:00,7.386,7.426,7.294,7.426,500000.0
2005-06-08 05:55:00,7.343,7.42,7.309,7.343,500000.0
2005-06-08 05:56:00,7.381,7.405,7.28,7.366,450000.0
2005-06-08 05:57:00,7.338,7.403,7.301,7.388,400000.0
2005-06-08 05:58:00,7.415,7.415,7.311,7.408,200000.0
2005-06-08 05:59:00,7.388,7.421,7.293,7.421,200000.0
2005-06-08 06:00:00,7.352,7.376,7.298,7.299,300000.0
2005-06-08 06:04:00,7.313,7.448,7.313,7.341,850000.0
2005-06-08 06:05:00,7.324,7.42,7.277,7.343,500000.0
2005-06-08 06:06:00,7.312,7.41,7.264,7.296,450000.0
2005-06-08 06:08:00,7.394,7.432,7.298,7.394,800000.0
2005-06-08 06:09:00,7.378,7.408,7.287,7.356,650000.0
2005-06-08 06:10:00,7.37,7.423,7.349,7.349,500000.0
2005-06-08 06:11:00,7.31,7.413,7.31,7.391,250000.0
2005-06-08 06:12:00,7.336,7.408,7.301,7.358,550000.0
2005-06-08 06:15:00,7.403,7.408,7.257,7.381,650000.0
2005-06-08 06:16:00,7.319,7.412,7.272,7.337,550000.0
2005-06-08 06:17:00,7.329,7.386,7.279,7.344,400000.0
2005-06-08 06:22:00,7.375,7.375,7.283,7.319,200000.0
2005-06-08 06:24:00,7.376,7.391,7.288,7.354,450000.0
2005-06-08 06:25:00,7.382,7.41,7.301,7.315,550000.0
2005-06-08 06:26:00,7.386,7.414,7.299,7.405,950000.0
2005-06-08 06:27:00,7.397,7.409,7.275,7.327,550000.0
2005-06-08 06:28:00,7.39,7.393,7.286,7.341,350000.0
2005-06-08 06:29:00,7.284,7.368,7.253,7.323,450000.0
2005-06-08 06:32:00,7.366,7.407,7.272,7.378,250000.0
2005-06-08 06:35:00,7.304,7.378,7.276,7.276,300000.0
2005-06-08 06:39:00,7.397,7.397,7.312,7.345,200000.0
2005-06-08 06:41:00,7.423,7.423,7.353,7.361,300000.0
2005-06-08 06:43:00,7.364,7.364,7.259,7.296,200000.0
2005-06-08 06:45:00,7.411,7.411,7.304,7.304,200000.0
2005-06-08 06:46:00,7.388,7.388,7.25,7.25,350000.0
2005-06-08 06:47:00,7.393,7.403,7.276,7.403,550000.0
2005-06-08 06:48:00,7.375,7.421,7.312,7.421,300000.0
2005-06-08 06:50:00,7.306,7.458,7.306,7.447,400000.0
2005-06-08 06:52:00,7.338,7.454,7.316,7.394,650000.0
2005-06-08 06:53:00,7.408,7.408,7.302,7.365,400000.0
2005-06-08 06:54:00,7.408,7.408,7.358,7.364,400000.0
2005-06-08 06:55:00,7.38,7.441,7.308,7.441,400000.0
2005-06-08 06:56:00,7.282,7.416,7.282,7.301,500000.0
2005-06-08 06:57:00,7.386,7.386,7.374,7.374,100000.0
2005-06-08 06:58:00,7.374,7.429,7.281,7.415,550000.0
2005-06-08 06:59:00,7.28,7.377,7.28,7.363,350000.0
2005-06-08 07:00:00,7.42,7.435,7.348,7.416,450000.0
2005-06-08 07:01:00,7.382,7.403,7.274,7.274,400000.0
2005-06-08 07:02:00,7.363,7.414,7.283,7.297,450000.0
2005-06-08 07:04:00,7.333,7.385,7.332,7.34,350000.0
2005-06-08 07:05:00,7.43,7.43,7.335,7.39,350000.0
2005-06-08 07:06:00,7.382,7.393,7.267,7.267,350000.0
2005-06-08 07:07:00,7.38,7.389,7.305,7.324,400000.0
2005-06-08 07:08:00,7.288,7.4,7.288,7.363,400000.0
2005-06-08 07:09:00,7.334,7.415,7.304,7.415,450000.0
2005-06-08 07:10:00,7.322,7.383,7.3,7.3,300000.0
2005-06-08 07:12:00,7.375,7.409,7.301,7.409,250000.0
2005-06-08 07:13:00,7.326,7.358,7.265,7.265,200000.0
2005-06-08 07:15:00,7.278,7.369,7.273,7.368,400000.0
2005-06-08 07:16:00,7.384,7.413,7.283,7.413,250000.0
2005-06-08 07:20:00,7.373,7.373,7.264,7.356,400000.0
2005-06-08 07:22:00,7.38,7.38,7.295,7.331,300000.0
2005-06-08 07:23:00,7.397,7.426,7.397,7.426,150000.0
2005-06-08 07:24:00,7.394,7.394,7.331,7.391,150000.0
2005-06-08 07:26:00,7.361,7.361,7.298,7.348,250000.0
2005-06-08 07:27:00,7.277,7.351,7.277,7.351,200000.0
2005-06-08 07:28:00,7.356,7.422,7.315,7.347,400000.0
2005-06-08 07:31:00,7.402,7.402,7.301,7.378,550000.0
2005-06-08 07:32:00,7.35,7.405,7.318,7.349,250000.0
2005-06-08 07:33:00,7.386,7.413,7.294,7.294,350000.0
2005-06-08 07:34:00,7.414,7.414,7.316,7.383,350000.0
2005-06-08 07:36:00,7.328,7.433,7.328,7.339,500000.0
2005-06-08 07:37:00,7.262,7.415,7.262,7.353,450000.0
2005-06-08 07:39:00,7.346,7.358,7.264,7.358,350000.0
2005-06-08 07:42:00,7.366,7.366,7.264,7.264,100000.0
2005-06-08 07:43:00,7.26,7.357,7.224,7.339,450000.0
2005-06-08 07:46:00,7.376,7.412,7.277,7.277,700000.0
2005-06-08 07:48:00,7.348,7.355,7.273,7.348,350000.0
2005-06-08 07:49:00,7.264,7.368,7.264,7.333,150000.0
2005-06-08 07:50:00,7.264,7.348,7.264,7.348,100000.0
2005-06-08 07:52:00,7.347,7.347,7.21,7.243,350000.0
2005-06-08 07:53:00,7.307,7.368,7.25,7.257,600000.0
2005-06-08 07:54:00,7.361,7.361,7.252,7.295,350000.0
2005-06-08 07:55:00,7.346,7.385,7.228,7.228,300000.0
2005-06-08 07:57:00,7.275,7.359,7.252,7.295,750000.0
2005-06-08 07:58:00,7.343,7.343,7.216,7.277,400000.0
2005-06-08 08:00:00,7.296,7.376,7.296,7.352,300000.0
2005-06-08 08:01:00,7.314,7.417,7.262,7.262,550000.0
2005-06-08 08:04:00,7.274,7.391,7.253,7.253,400000.0
2005-06-08 08:05:00,7.289,7.375,7.269,7.305,550000.0
2005-06-08 08:07:00,7.347,7.356,7.236,7.356,500000.0
2005-06-08 08:08:00,7.275,7.35,7.219,7.246,650000.0
2005-06-08 08:09:00,7.288,7.344,7.24,7.276,500000.0
2005-06-08 08:10:00,7.333,7.359,7.265,7.265,450000.0
2005-06-08 08:11:00,7.346,7.365,7.266,7.349,550000.0
2005-06-08 08:13:00,7.376,7.39,7.289,7.293,400000.0
2005-06-08 08:14:00,7.27,7.39,7.268,7.343,400000.0
2005-06-08 08:15:00,7.251,7.368,7.25,7.366,450000.0
2005-06-08 08:17:00,7.253,7.343,7.243,7.342,650000.0
2005-06-08 08:18:00,7.342,7.373,7.265,7.328,550000.0
2005-06-08 08:20:00,7.36,7.36,7.204,7.298,550000.0
2005-06-08 08:21:00,7.251,7.383,7.233,7.27,550000.0
2005-06-08 08:22:00,7.212,7.348,7.212,7.264,350000.0
2005-06-08 08:23:00,7.284,7.401,7.284,7.378,300000.0
2005-06-08 08:25:00,7.249,7.368,7.249,7.343,350000.0
2005-06-08 08:27:00,7.278,7.337,7.278,7.337,250000.0
2005-06-08 08:28:00,7.347,7.368,7.26,7.334,450000.0
2005-06-08 08:29:00,7.268,7.35,7.254,7.348,400000.0
2005-06-08 08:31:00,7.272,7.356,7.272,7.299,400000.0
2005-06-08 08:32:00,7.376,7.376,7.254,7.313,250000.0
2005-06-08 08:35:00,7.21,7.293,7.21,7.293,100000.0
2005-06-08 08:37:00,7.297,7.368,7.26,7.331,250000.0
2005-06-08 08:39:00,7.293,7.328,7.223,7.223,250000.0
2005-06-08 08:40:00,7.322,7.384,7.299,7.346,250000.0
2005-06-08 08:43:00,7.369,7.37,7.241,7.282,550000.0
2005-06-08 08:45:00,7.342,7.365,7.267,7.267,350000.0
2005-06-08 08:49:00,7.343,7.343,7.216,7.283,400000.0
2005-06-08 08:50:00,7.198,7.337,7.198,7.301,300000.0
2005-06-08 08:53:00,7.358,7.383,7.3,7.354,400000.0
2005-06-08 08:54:00,7.37,7.37,7.289,7.289,350000.0
2005-06-08 08:55:00,7.262,7.378,7.229,7.378,400000.0
2005-06-08 08:56:00,7.291,7.36,7.248,7.311,550000.0
2005-06-08 08:57:00,7.347,7.391,7.269,7.331,550000.0
2005-06-08 08:58:00,7.38,7.38,7.273,7.329,200000.0
2005-06-08 08:59:00,7.336,7.336,7.193,7.303,500000.0
2005-06-08 09:01:00,7.367,7.386,7.269,7.386,250000.0
2005-06-08 09:02:00,7.244,7.373,7.244,7.298,550000.0
2005-06-08 09:03:00,7.304,7.385,7.267,7.267,300000.0
2005-06-08 09:04:00,7.345,7.384,7.241,7.384,400000.0
2005-06-08 09:05:00,7.319,7.356,7.231,7.343,400000.0
2005-06-08 09:06:00,7.322,7.373,7.262,7.308,350000.0
2005-06-08 09:07:00,7.227,7.353,7.227,7.353,400000.0
2005-06-08 09:08:00,7.37,7.377,7.233,7.359,400000.0
2005-06-08 09:09:00,7.269,7.424,7.269,7.29,450000.0
2005-06-08 09:10:00,7.358,7.367,7.246,7.367,350000.0
2005-06-08 09:12:00,7.358,7.387,7.239,7.262,550000.0
2005-06-08 09:13:00,7.294,7.365,7.26,7.36,450000.0
2005-06-08 09:14:00,7.332,7.386,7.271,7.275,500000.0
2005-06-08 09:15:00,7.301,7.384,7.275,7.342,350000.0
2005-06-08 09:16:00,7.278,7.405,7.264,7.294,350000.0
2005-06-08 09:17:00,7.259,7.422,7.259,7.357,550000.0
2005-06-08 09:18:00,7.343,7.392,7.272,7.353,400000.0
2005-06-08 09:19:00,7.373,7.373,7.245,7.35,450000.0
2005-06-08 09:21:00,7.307,7.363,7.261,7.363,550000.0
2005-06-08 09:22:00,7.323,7.371,7.264,7.371,250000.0
2005-06-08 09:23:00,7.27,7.378,7.246,7.358,450000.0
2005-06-08 09:24:00,7.253,7.375,7.253,7.306,400000.0
2005-06-08 09:25:00,7.372,7.391,7.288,7.305,350000.0
2005-06-08 09:26:00,7.284,7.385,7.258,7.258,350000.0
2005-06-08 09:27:00,7.288,7.374,7.248,7.248,250000.0
2005-06-08 09:28:00,7.283,7.338,7.251,7.333,350000.0
2005-06-08 09:29:00,7.246,7.362,7.244,7.348,300000.0
2005-06-08 09:30:00,7.293,7.367,7.238,7.356,400000.0
2005-06-08 09:32:00,7.32,7.373,7.279,7.373,250000.0
2005-06-08 09:34:00,7.332,7.373,7.245,7.345,400000.0
2005-06-08 09:36:00,7.272,7.332,7.188,7.203,500000.0
2005-06-08 09:37:00,7.322,7.417,7.284,7.368,400000.0
2005-06-08 09:38:00,7.305,7.401,7.266,7.37,450000.0
2005-06-08 09:39:00,7.396,7.451,7.295,7.399,500000.0
2005-06-08 09:41:00,7.252,7.408,7.252,7.272,550000.0
2005-06-08 09:42:00,7.339,7.359,7.262,7.277,450000.0
2005-06-08 09:43:00,7.231,7.385,7.231,7.251,450000.0
2005-06-08 09:44:00,7.286,7.358,7.232,7.287,350000.0
2005-06-08 09:45:00,7.331,7.342,7.231,7.323,550000.0
2005-06-08 09:48:00,7.37,7.37,7.22,7.244,450000.0
2005-06-08 09:49:00,7.276,7.356,7.237,7.289,350000.0
2005-06-08 09:50:00,7.288,7.386,7.248,7.262,500000.0
2005-06-08 09:51:00,7.31,7.39,7.309,7.349,350000.0
2005-06-08 09:52:00,7.392,7.392,7.259,7.336,400000.0
2005-06-08 09:53:00,7.194,7.315,7.194,7.223,400000.0
2005-06-08 09:54:00,7.354,7.368,7.231,7.336,350000.0
2005-06-08 09:55:00,7.319,7.355,7.239,7.259,400000.0
2005-06-08 09:56:00,7.258,7.375,7.247,7.375,400000.0
2005-06-08 09:57:00,7.3,7.371,7.265,7.346,500000.0
2005-06-08 09:59:00,7.281,7.394,7.25,7.338,450000.0
2005-06-08 10:00:00,7.315,7.35,7.247,7.35,550000.0
2005-06-08 10:01:00,7.324,7.351,7.219,7.305,500000.0
2005-06-08 10:02:00,7.253,7.375,7.253,7.329,350000.0
2005-06-08 10:03:00,7.308,7.326,7.216,7.246,400000.0
2005-06-08 10:04:00,7.329,7.349,7.269,7.296,400000.0
2005-06-08 10:05:00,7.222,7.352,7.222,7.352,400000.0
2005-06-08 10:06:00,7.284,7.356,7.21,7.356,450000.0
2005-06-08 10:07:00,7.286,7.306,7.199,7.233,400000.0
2005-06-08 10:14:00,7.282,7.3,7.194,7.298,400000.0
2005-06-08 10:15:00,7.329,7.329,7.197,7.271,350000.0
2005-06-08 10:16:00,7.203,7.34,7.203,7.311,400000.0
2005-06-08 10:17:00,7.311,7.358,7.264,7.267,400000.0
2005-06-08 10:18:00,7.247,7.415,7.247,7.359,450000.0
2005-06-08 10:19:00,7.248,7.357,7.209,7.296,400000.0
2005-06-08 10:20:00,7.251,7.326,7.215,7.215,550000.0
2005-06-08 10:23:00,7.314,7.33,7.19,7.285,450000.0
2005-06-08 10:26:00,7.35,7.371,7.242,7.242,350000.0
2005-06-08 10:27:00,7.301,7.34,7.214,7.34,450000.0
2005-06-08 10:28:00,7.332,7.332,7.181,7.242,350000.0
2005-06-08 10:29:00,7.36,7.36,7.194,7.303,900000.0
2005-06-08 10:31:00,7.19,7.297,7.188,7.266,350000.0
2005-06-08 10:32:00,7.307,7.368,7.259,7.349,700000.0
2005-06-08 10:33:00,7.338,7.358,7.228,7.358,400000.0
2005-06-08 10:34:00,7.364,7.364,7.216,7.309,500000.0
2005-06-08 10:35:00,7.245,7.321,7.245,7.251,400000.0
2005-06-08 10:37:00,7.337,7.365,7.212,7.265,400000.0
2005-06-08 10:40:00,7.339,7.365,7.258,7.346,550000.0
2005-06-08 10:41:00,7.328,7.333,7.23,7.23,350000.0
2005-06-08 10:42:00,7.325,7.389,7.243,7.323,750000.0
2005-06-08 10:43:00,7.308,7.381,7.24,7.242,400000.0
2005-06-08 10:44:00,7.331,7.384,7.266,7.342,900000.0
2005-06-08 10:45:00,7.334,7.374,7.238,7.319,350000.0
2005-06-08 10:47:00,7.335,7.367,7.231,7.231,350000.0
2005-06-08 10:48:00,7.258,7.377,7.242,7.377,450000.0
2005-06-08 10:49:00,7.37,7.37,7.241,7.25,600000.0
2005-06-08 10:50:00,7.308,7.351,7.217,7.226,800000.0
2005-06-08 10:51:00,7.343,7.408,7.274,7.359,550000.0
2005-06-08 10:52:00,7.324,7.359,7.208,7.322,950000.0
2005-06-08 10:53:00,7.309,7.352,7.228,7.285,500000.0
2005-06-08 10:54:00,7.333,7.333,7.218,7.218,400000.0
2005-06-08 10:55:00,7.321,7.364,7.235,7.314,800000.0
2005-06-08 10:57:00,7.323,7.367,7.23,7.339,450000.0
2005-06-08 10:59:00,7.335,7.335,7.209,7.209,450000.0
2005-06-08 11:01:00,7.226,7.35,7.221,7.31,500000.0
2005-06-08 11:02:00,7.363,7.363,7.238,7.301,400000.0
2005-06-08 11:05:00,7.221,7.392,7.221,7.249,550000.0
2005-06-08 11:07:00,7.284,7.324,7.209,7.324,450000.0
2005-06-08 11:08:00,7.275,7.411,7.264,7.354,350000.0
2005-06-08 11:09:00,7.329,7.35,7.229,7.35,500000.0
2005-06-08 11:10:00,7.25,7.376,7.25,7.307,400000.0
2005-06-08 11:12:00,7.363,7.375,7.256,7.328,550000.0
2005-06-08 11:14:00,7.275,7.36,7.249,7.353,400000.0
2005-06-08 11:15:00,7.24,7.371,7.233,7.272,400000.0
2005-06-08 11:16:00,7.279,7.357,7.279,7.357,500000.0
2005-06-08 11:17:00,7.354,7.36,7.241,7.36,350000.0
2005-06-08 11:18:00,7.273,7.348,7.273,7.319,350000.0
2005-06-08 11:19:00,7.288,7.406,7.288,7.385,550000.0
2005-06-08 11:20:00,7.329,7.373,7.261,7.29,400000.0
2005-06-08 11:21:00,7.366,7.366,7.238,7.346,450000.0
2005-06-08 11:23:00,7.237,7.393,7.237,7.268,500000.0
2005-06-08 11:27:00,7.295,7.428,7.295,7.393,500000.0
2005-06-08 11:28:00,7.243,7.324,7.215,7.324,350000.0
2005-06-08 11:29:00,7.296,7.378,7.281,7.298,500000.0
2005-06-08 11:30:00,7.349,7.349,7.228,7.228,500000.0
2005-06-08 11:31:00,7.326,7.352,7.236,7.306,350000.0
2005-06-08 11:32:00,7.308,7.33,7.231,7.231,450000.0
2005-06-08 11:33:00,7.219,7.342,7.201,7.293,350000.0
2005-06-08 11:34:00,7.344,7.346,7.278,7.346,250000.0
2005-06-08 11:36:00,7.292,7.389,7.249,7.308,550000.0
2005-06-08 11:37:00,7.283,7.383,7.241,7.34,400000.0
2005-06-08 11:38:00,7.321,7.341,7.253,7.333,400000.0
2005-06-08 11:39:00,7.285,7.362,7.243,7.268,350000.0
2005-06-08 11:40:00,7.281,7.356,7.239,7.324,400000.0
2005-06-08 11:41:00,7.264,7.385,7.264,7.305,350000.0
2005-06-08 11:42:00,7.241,7.341,7.241,7.336,350000.0
2005-06-08 11:43:00,7.362,7.367,7.265,7.367,350000.0
2005-06-08 11:44:00,7.372,7.381,7.238,7.324,450000.0
2005-06-08 11:45:00,7.265,7.36,7.25,7.352,550000.0
2005-06-08 11:46:00,7.34,7.391,7.259,7.282,400000.0
2005-06-08 11:47:00,7.309,7.379,7.223,7.332,500000.0
2005-06-08 11:49:00,7.345,7.391,7.245,7.327,350000.0
2005-06-08 11:50:00,7.318,7.375,7.248,7.375,350000.0
2005-06-08 11:51:00,7.261,7.392,7.261,7.358,450000.0
2005-06-08 11:52:00,7.307,7.406,7.271,7.402,450000.0
2005-06-08 11:53:00,7.254,7.379,7.254,7.287,400000.0
2005-06-08 11:54:00,7.403,7.423,7.319,7.356,550000.0
2005-06-08 11:56:00,7.329,7.386,7.309,7.312,350000.0
2005-06-08 11:59:00,7.36,7.402,7.25,7.311,450000.0
2005-06-08 12:00:00,7.337,7.337,7.24,7.24,350000.0
2005-06-08 12:01:00,7.357,7.357,7.258,7.289,500000.0
2005-06-08 12:02:00,7.369,7.38,7.255,7.255,400000.0
2005-06-08 12:03:00,7.266,7.374,7.259,7.342,550000.0
2005-06-08 12:04:00,7.329,7.383,7.273,7.273,350000.0
2005-06-08 12:05:00,7.365,7.397,7.271,7.31,350000.0
2005-06-08 12:06:00,7.366,7.387,7.319,7.387,350000.0
2005-06-08 12:07:00,7.401,7.437,7.277,7.356,450000.0
2005-06-08 12:09:00,7.273,7.368,7.273,7.307,350000.0
2005-06-08 12:11:00,7.309,7.348,7.258,7.28,300000.0
2005-06-08 12:12:00,7.254,7.391,7.254,7.277,350000.0
2005-06-08 12:13:00,7.343,7.379,7.268,7.343,400000.0
2005-06-08 12:14:00,7.36,7.41,7.287,7.293,550000.0
2005-06-08 12:15:00,7.322,7.397,7.294,7.319,400000.0
2005-06-08 12:17:00,7.353,7.39,7.351,7.39,400000.0
2005-06-08 12:18:00,7.35,7.35,7.253,7.268,450000.0
2005-06-08 12:19:00,7.3,7.37,7.238,7.262,450000.0
2005-06-08 12:20:00,7.308,7.386,7.265,7.303,500000.0
2005-06-08 12:21:00,7.34,7.42,7.29,7.37,500000.0
2005-06-08 12:23:00,7.375,7.375,7.244,7.258,400000.0
2005-06-08 12:24:00,7.379,7.379,7.271,7.348,600000.0
2005-06-08 12:25:00,7.37,7.37,7.258,7.349,450000.0
2005-06-08 12:27:00,7.35,7.384,7.277,7.361,550000.0
2005-06-08 12:28:00,7.344,7.364,7.242,7.324,500000.0
2005-06-08 12:29:00,7.323,7.361,7.211,7.228,500000.0
2005-06-08 12:30:00,7.256,7.37,7.241,7.37,450000.0
2005-06-08 12:31:00,7.338,7.346,7.276,7.337,350000.0
2005-06-08 12:32:00,7.241,7.382,7.241,7.274,300000.0
2005-06-08 12:33:00,7.375,7.384,7.255,7.255,450000.0
2005-06-08 12:34:00,7.259,7.378,7.251,7.251,450000.0
2005-06-08 12:35:00,7.379,7.379,7.264,7.264,350000.0
2005-06-08 12:36:00,7.405,7.407,7.272,7.354,350000.0
2005-06-08 12:38:00,7.357,7.39,7.267,7.326,450000.0
2005-06-08 12:39:00,7.35,7.396,7.249,7.342,450000.0
2005-06-08 12:40:00,7.322,7.412,7.262,7.306,450000.0
2005-06-08 12:42:00,7.253,7.375,7.252,7.337,550000.0
2005-06-08 12:43:00,7.324,7.379,7.274,7.286,500000.0
2005-06-08 12:44:00,7.338,7.394,7.274,7.277,450000.0
2005-06-08 12:45:00,7.303,7.371,7.243,7.297,400000.0
2005-06-08 12:46:00,7.258,7.39,7.238,7.238,500000.0
2005-06-08 12:47:00,7.276,7.365,7.222,7.285,350000.0
2005-06-08 12:48:00,7.261,7.377,7.252,7.36,550000.0
2005-06-08 12:49:00,7.294,7.372,7.265,7.265,450000.0
2005-06-08 12:51:00,7.246,7.364,7.246,7.359,500000.0
2005-06-08 12:52:00,7.275,7.363,7.249,7.348,500000.0
2005-06-08 12:53:00,7.27,7.401,7.27,7.356,500000.0
2005-06-08 12:54:00,7.364,7.374,7.274,7.315,450000.0
2005-06-08 12:55:00,7.301,7.364,7.257,7.364,450000.0
2005-06-08 12:57:00,7.348,7.421,7.253,7.253,400000.0
2005-06-08 12:59:00,7.307,7.336,7.209,7.335,450000.0
2005-06-08 13:00:00,7.334,7.334,7.195,7.273,500000.0
2005-06-08 13:02:00,7.27,7.371,7.255,7.279,400000.0
2005-06-08 13:03:00,7.283,7.365,7.224,7.224,450000.0
2005-06-08 13:04:00,7.303,7.372,7.247,7.265,450000.0
2005-06-08 13:05:00,7.257,7.336,7.257,7.336,400000.0
2005-06-08 13:07:00,7.366,7.388,7.233,7.318,500000.0
2005-06-08 13:08:00,7.274,7.34,7.234,7.239,400000.0
2005-06-08 13:09:00,7.358,7.362,7.236,7.26,450000.0
2005-06-08 13:10:00,7.327,7.403,7.258,7.275,500000.0
2005-06-08 13:11:00,7.278,7.389,7.278,7.337,400000.0
2005-06-08 13:12:00,7.343,7.343,7.229,7.231,550000.0
2005-06-08 13:13:00,7.356,7.356,7.23,7.328,450000.0
2005-06-08 13:15:00,7.299,7.374,7.234,7.314,400000.0
2005-06-08 13:16:00,7.322,7.326,7.224,7.326,350000.0
2005-06-08 13:17:00,7.352,7.368,7.246,7.363,450000.0
2005-06-08 13:18:00,7.254,7.433,7.254,7.372,400000.0
2005-06-08 13:19:00,7.255,7.329,7.197,7.223,400000.0
2005-06-08 13:20:00,7.246,7.313,7.211,7.284,500000.0
2005-06-08 13:21:00,7.225,7.323,7.213,7.213,350000.0
2005-06-08 13:22:00,7.244,7.366,7.239,7.278,400000.0
2005-06-08 13:25:00,7.345,7.373,7.272,7.373,350000.0
2005-06-08 13:27:00,7.287,7.397,7.287,7.34,500000.0
2005-06-08 13:28:00,7.309,7.325,7.206,7.252,400000.0
2005-06-08 13:29:00,7.353,7.371,7.227,7.327,350000.0
2005-06-08 13:30:00,7.329,7.329,7.162,7.216,450000.0
2005-06-08 13:31:00,7.207,7.334,7.207,7.328,450000.0
2005-06-08 13:32:00,7.259,7.329,7.191,7.191,500000.0
2005-06-08 13:33:00,7.257,7.329,7.235,7.263,350000.0
2005-06-08 13:34:00,7.192,7.32,7.176,7.209,350000.0
2005-06-08 13:35:00,7.289,7.353,7.225,7.225,400000.0
2005-06-08 13:36:00,7.273,7.387,7.24,7.307,450000.0
2005-06-08 13:37:00,7.241,7.326,7.218,7.295,350000.0
2005-06-08 13:38:00,7.252,7.35,7.192,7.35,400000.0
2005-06-08 13:39:00,7.334,7.383,7.267,7.344,500000.0
2005-06-08 13:40:00,7.337,7.366,7.244,7.354,350000.0
2005-06-08 13:41:00,7.248,7.353,7.248,7.352,400000.0
2005-06-08 13:43:00,7.339,7.365,7.231,7.333,500000.0
2005-06-08 13:44:00,7.241,7.357,7.213,7.279,350000.0
2005-06-08 13:45:00,7.261,7.356,7.242,7.356,400000.0
2005-06-08 13:46:00,7.301,7.39,7.277,7.313,450000.0
2005-06-08 13:47:00,7.35,7.405,7.258,7.344,550000.0
2005-06-08 13:49:00,7.244,7.38,7.244,7.35,350000.0
2005-06-08 13:50:00,7.29,7.294,7.233,7.238,450000.0
2005-06-08 13:51:00,7.35,7.364,7.255,7.255,350000.0
2005-06-08 13:52:00,7.362,7.362,7.238,7.339,350000.0
2005-06-08 13:53:00,7.257,7.349,7.2,7.277,450000.0
2005-06-08 13:54:00,7.326,7.383,7.27,7.372,400000.0
2005-06-08 13:55:00,7.331,7.375,7.293,7.322,350000.0
2005-06-08 13:57:00,7.295,7.356,7.243,7.243,400000.0
2005-06-08 13:58:00,7.225,7.354,7.225,7.354,350000.0
2005-06-08 14:00:00,7.319,7.344,7.234,7.282,350000.0
2005-06-08 14:01:00,7.299,7.363,7.23,7.363,400000.0
2005-06-08 14:03:00,7.347,7.347,7.268,7.331,350000.0
2005-06-08 14:04:00,7.247,7.37,7.247,7.37,350000.0
2005-06-08 14:07:00,7.34,7.374,7.255,7.336,400000.0
2005-06-08 14:08:00,7.296,7.347,7.25,7.322,400000.0
2005-06-08 14:09:00,7.216,7.328,7.216,7.266,550000.0
2005-06-08 14:11:00,7.324,7.356,7.3,7.356,400000.0
2005-06-08 14:12:00,7.355,7.377,7.327,7.377,450000.0
2005-06-08 14:13:00,7.323,7.323,7.201,7.239,350000.0
2005-06-08 14:15:00,7.201,7.341,7.183,7.266,500000.0
2005-06-08 14:16:00,7.284,7.405,7.269,7.326,450000.0
2005-06-08 14:17:00,7.337,7.35,7.277,7.303,450000.0
2005-06-08 14:18:00,7.338,7.402,7.296,7.377,400000.0
2005-06-08 14:19:00,7.335,7.369,7.243,7.362,500000.0
2005-06-08 14:20:00,7.257,7.361,7.257,7.281,350000.0
2005-06-08 14:21:00,7.298,7.424,7.268,7.298,450000.0
2005-06-08 14:22:00,7.329,7.362,7.223,7.362,450000.0
2005-06-08 14:23:00,7.272,7.353,7.267,7.289,400000.0
2005-06-08 14:24:00,7.377,7.395,7.302,7.369,400000.0
2005-06-08 14:25:00,7.283,7.368,7.283,7.291,350000.0
2005-06-08 14:26:00,7.297,7.371,7.24,7.304,350000.0
2005-06-08 14:27:00,7.32,7.39,7.25,7.31,400000.0
2005-06-08 14:28:00,7.34,7.345,7.259,7.307,400000.0
2005-06-08 14:29:00,7.316,7.367,7.235,7.335,350000.0
2005-06-08 14:31:00,7.267,7.37,7.248,7.344,400000.0
2005-06-08 14:32:00,7.34,7.384,7.27,7.301,500000.0
2005-06-08 14:33:00,7.366,7.394,7.235,7.29,500000.0
2005-06-08 14:34:00,7.346,7.411,7.297,7.335,450000.0
2005-06-08 14:35:00,7.355,7.378,7.304,7.304,350000.0
2005-06-08 14:36:00,7.34,7.36,7.249,7.36,400000.0
2005-06-08 14:37:00,7.276,7.365,7.208,7.365,550000.0
2005-06-08 14:38:00,7.342,7.387,7.299,7.359,400000.0
2005-06-08 14:39:00,7.374,7.418,7.265,7.293,500000.0
2005-06-08 14:40:00,7.319,7.389,7.273,7.31,400000.0
2005-06-08 14:41:00,7.281,7.387,7.281,7.353,550000.0
2005-06-08 14:42:00,7.248,7.357,7.243,7.343,400000.0
2005-06-08 14:43:00,7.347,7.374,7.238,7.374,500000.0
2005-06-08 14:44:00,7.271,7.347,7.261,7.347,450000.0
2005-06-08 14:45:00,7.339,7.387,7.303,7.358,400000.0
2005-06-08 14:46:00,7.342,7.371,7.304,7.311,350000.0
2005-06-08 14:47:00,7.336,7.386,7.249,7.366,350000.0
2005-06-08 14:48:00,7.346,7.369,7.273,7.352,400000.0
2005-06-08 14:49:00,7.395,7.407,7.267,7.268,500000.0
2005-06-08 14:50:00,7.301,7.365,7.253,7.253,400000.0
2005-06-08 14:51:00,7.378,7.384,7.286,7.342,350000.0
2005-06-08 14:52:00,7.378,7.378,7.287,7.301,450000.0
2005-06-08 14:53:00,7.285,7.365,7.258,7.324,400000.0
2005-06-08 15:07:00,7.24,7.345,7.207,7.322,350000.0
2005-06-08 15:08:00,7.228,7.35,7.208,7.304,500000.0
2005-06-08 15:09:00,7.352,7.369,7.247,7.254,450000.0
2005-06-08 15:10:00,7.274,7.365,7.222,7.271,400000.0
2005-06-08 15:11:00,7.259,7.339,7.211,7.241,500000.0
2005-06-08 15:12:00,7.251,7.321,7.237,7.277,250000.0
2005-06-08 16:16:00,7.288,7.368,7.231,7.349,550000.0
2005-06-08 16:17:00,7.355,7.392,7.267,7.267,350000.0
2005-06-08 16:18:00,7.41,7.425,7.294,7.366,400000.0
2005-06-08 16:19:00,7.39,7.39,7.272,7.379,400000.0
2005-06-08 16:20:00,7.392,7.407,7.292,7.292,550000.0
2005-06-08 16:21:00,7.309,7.394,7.265,7.334,500000.0
2005-06-08 16:22:00,7.356,7.366,7.274,7.315,450000.0
2005-06-08 16:23:00,7.27,7.379,7.267,7.267,400000.0
2005-06-08 16:25:00,7.361,7.399,7.281,7.399,550000.0
2005-06-08 16:26:00,7.351,7.417,7.256,7.256,650000.0
2005-06-08 16:27:00,7.321,7.384,7.277,7.358,350000.0
2005-06-08 16:28:00,7.291,7.42,7.291,7.322,600000.0
2005-06-08 16:29:00,7.299,7.377,7.274,7.377,500000.0
2005-06-08 16:30:00,7.283,7.378,7.237,7.264,800000.0
2005-06-08 16:31:00,7.248,7.375,7.248,7.354,600000.0
2005-06-08 16:32:00,7.339,7.354,7.277,7.309,350000.0
2005-06-08 16:33:00,7.402,7.408,7.301,7.372,450000.0
2005-06-08 16:35:00,7.312,7.427,7.276,7.32,500000.0
2005-06-08 16:36:00,7.394,7.394,7.307,7.314,500000.0
2005-06-08 16:37:00,7.394,7.394,7.298,7.308,500000.0
2005-06-08 16:38:00,7.251,7.403,7.251,7.276,450000.0
2005-06-08 16:39:00,7.316,7.391,7.307,7.386,500000.0
2005-06-08 16:40:00,7.35,7.438,7.265,7.331,550000.0
2005-06-08 16:41:00,7.284,7.359,7.28,7.28,350000.0
2005-06-08 16:43:00,7.267,7.394,7.267,7.313,350000.0
2005-06-08 16:44:00,7.387,7.387,7.249,7.249,400000.0
2005-06-08 16:45:00,7.258,7.344,7.258,7.307,400000.0
2005-06-08 16:46:00,7.298,7.35,7.288,7.35,350000.0
2005-06-08 16:47:00,7.288,7.413,7.27,7.3,600000.0
2005-06-08 16:48:00,7.361,7.382,7.24,7.331,500000.0
2005-06-08 16:49:00,7.367,7.405,7.281,7.281,450000.0
2005-06-08 16:50:00,7.308,7.387,7.202,7.239,500000.0
2005-06-08 16:51:00,7.376,7.376,7.227,7.241,400000.0
2005-06-08 16:52:00,7.284,7.386,7.265,7.386,450000.0
2005-06-08 16:53:00,7.303,7.386,7.273,7.315,350000.0
2005-06-08 16:54:00,7.324,7.42,7.291,7.291,450000.0
2005-06-08 16:55:00,7.361,7.402,7.258,7.315,550000.0
2005-06-08 16:56:00,7.295,7.406,7.275,7.286,400000.0
2005-06-08 16:57:00,7.28,7.39,7.28,7.286,350000.0
2005-06-08 16:58:00,7.314,7.454,7.314,7.366,500000.0
2005-06-08 16:59:00,7.326,7.426,7.314,7.331,400000.0
2005-06-08 17:00:00,7.403,7.403,7.309,7.311,350000.0
2005-06-08 17:01:00,7.341,7.428,7.302,7.336,500000.0
2005-06-08 17:02:00,7.331,7.415,7.311,7.356,400000.0
2005-06-08 17:03:00,7.357,7.416,7.321,7.376,500000.0
2005-06-08 17:04:00,7.331,7.422,7.298,7.353,350000.0
2005-06-08 17:05:00,7.419,7.423,7.267,7.362,400000.0
2005-06-08 17:06:00,7.427,7.432,7.26,7.359,350000.0
2005-06-08 17:07:00,7.392,7.461,7.332,7.365,500000.0
2005-06-08 17:08:00,7.271,7.419,7.271,7.34,500000.0
2005-06-08 17:09:00,7.378,7.423,7.286,7.338,400000.0
2005-06-08 17:10:00,7.389,7.423,7.311,7.388,350000.0
2005-06-08 17:11:00,7.417,7.421,7.273,7.303,400000.0
2005-06-08 17:12:00,7.405,7.453,7.358,7.364,400000.0
2005-06-08 17:13:00,7.404,7.447,7.305,7.437,450000.0
2005-06-08 17:14:00,7.378,7.437,7.308,7.415,550000.0
2005-06-08 17:15:00,7.321,7.429,7.292,7.362,350000.0
2005-06-08 17:16:00,7.421,7.421,7.289,7.374,450000.0
2005-06-08 17:17:00,7.368,7.443,7.365,7.424,350000.0
2005-06-08 17:18:00,7.392,7.429,7.339,7.425,350000.0
2005-06-08 17:19:00,7.31,7.399,7.31,7.396,450000.0
2005-06-08 17:20:00,7.383,7.438,7.3,7.323,350000.0
2005-06-08 17:22:00,7.401,7.455,7.307,7.384,600000.0
2005-06-08 17:23:00,7.317,7.431,7.279,7.39,750000.0
2005-06-08 17:25:00,7.395,7.419,7.291,7.419,400000.0
2005-06-08 17:26:00,7.313,7.459,7.313,7.401,450000.0
2005-06-08 17:27:00,7.395,7.423,7.309,7.393,400000.0
2005-06-08 17:28:00,7.355,7.435,7.313,7.313,550000.0
2005-06-08 17:29:00,7.313,7.452,7.313,7.44,500000.0
2005-06-08 17:30:00,7.299,7.475,7.299,7.439,450000.0
2005-06-08 17:31:00,7.373,7.43,7.313,7.391,600000.0
2005-06-08 17:32:00,7.333,7.45,7.324,7.383,400000.0
2005-06-08 17:33:00,7.389,7.423,7.315,7.415,400000.0
2005-06-08 17:34:00,7.422,7.512,7.351,7.466,450000.0
2005-06-08 17:35:00,7.383,7.443,7.319,7.378,500000.0
2005-06-08 17:36:00,7.408,7.448,7.316,7.432,450000.0
2005-06-08 17:37:00,7.425,7.425,7.267,7.369,550000.0
2005-06-08 17:38:00,7.352,7.407,7.308,7.344,400000.0
2005-06-08 17:39:00,7.39,7.403,7.304,7.322,350000.0
2005-06-08 17:40:00,7.34,7.457,7.34,7.422,500000.0
2005-06-08 17:41:00,7.381,7.394,7.286,7.367,350000.0
2005-06-08 17:42:00,7.299,7.439,7.299,7.392,500000.0
2005-06-08 17:43:00,7.437,7.442,7.3,7.327,400000.0
2005-06-08 17:44:00,7.4,7.4,7.314,7.383,450000.0
2005-06-08 17:45:00,7.322,7.4,7.3,7.332,550000.0
2005-06-08 17:46:00,7.445,7.445,7.351,7.354,250000.0
2005-06-08 17:47:00,7.405,7.422,7.287,7.349,400000.0
2005-06-08 17:48:00,7.431,7.445,7.333,7.445,400000.0
2005-06-08 17:49:00,7.398,7.449,7.354,7.404,350000.0
2005-06-08 17:50:00,7.419,7.451,7.33,7.33,550000.0
2005-06-08 17:51:00,7.358,7.452,7.299,7.34,550000.0
2005-06-08 17:52:00,7.392,7.437,7.296,7.296,350000.0
2005-06-08 17:53:00,7.352,7.381,7.319,7.319,500000.0
2005-06-08 17:54:00,7.335,7.424,7.295,7.424,350000.0
2005-06-08 17:55:00,7.325,7.422,7.311,7.381,350000.0
2005-06-08 17:56:00,7.277,7.368,7.252,7.314,400000.0
2005-06-08 17:57:00,7.391,7.406,7.335,7.374,400000.0
2005-06-08 17:58:00,7.365,7.374,7.291,7.339,450000.0
2005-06-08 17:59:00,7.292,7.41,7.286,7.41,350000.0
2005-06-08 18:00:00,7.304,7.412,7.297,7.384,350000.0
2005-06-08 18:01:00,7.377,7.423,7.298,7.348,450000.0
2005-06-08 18:02:00,7.312,7.41,7.312,7.387,500000.0
2005-06-08 18:03:00,7.367,7.397,7.329,7.365,350000.0
2005-06-08 18:04:00,7.42,7.421,7.302,7.354,400000.0
2005-06-08 18:05:00,7.347,7.434,7.312,7.434,550000.0
2005-06-08 18:06:00,7.365,7.422,7.287,7.287,450000.0
2005-06-08 18:07:00,7.414,7.414,7.273,7.397,400000.0
2005-06-08 18:08:00,7.34,7.425,7.298,7.344,550000.0
2005-06-08 18:09:00,7.323,7.409,7.323,7.398,300000.0
2005-06-08 18:11:00,7.324,7.441,7.301,7.403,450000.0
2005-06-08 18:13:00,7.334,7.423,7.307,7.423,300000.0
2005-06-08 18:14:00,7.315,7.421,7.315,7.392,400000.0
2005-06-08 18:15:00,7.358,7.378,7.358,7.378,100000.0
2005-06-08 18:16:00,7.294,7.433,7.294,7.305,400000.0
2005-06-08 18:17:00,7.326,7.418,7.326,7.418,150000.0
2005-06-08 18:18:00,7.347,7.412,7.256,7.256,500000.0
2005-06-08 18:19:00,7.335,7.41,7.289,7.289,550000.0
2005-06-08 18:20:00,7.307,7.406,7.278,7.372,400000.0
2005-06-08 18:21:00,7.342,7.431,7.321,7.392,550000.0
2005-06-08 18:24:00,7.397,7.41,7.31,7.406,400000.0
2005-06-08 18:25:00,7.321,7.389,7.276,7.312,500000.0
2005-06-08 18:26:00,7.32,7.399,7.275,7.399,550000.0
2005-06-08 18:27:00,7.395,7.395,7.298,7.314,450000.0
2005-06-08 18:28:00,7.379,7.379,7.259,7.379,350000.0
2005-06-08 18:29:00,7.339,7.417,7.307,7.417,350000.0
2005-06-08 18:30:00,7.386,7.424,7.301,7.37,450000.0
2005-06-08 18:31:00,7.392,7.412,7.317,7.391,350000.0
2005-06-08 18:32:00,7.328,7.403,7.271,7.328,450000.0
2005-06-08 18:33:00,7.373,7.412,7.291,7.412,400000.0
2005-06-08 18:34:00,7.371,7.417,7.307,7.417,400000.0
2005-06-08 18:36:00,7.276,7.425,7.276,7.342,550000.0
2005-06-08 18:37:00,7.328,7.429,7.315,7.375,500000.0
2005-06-08 18:38:00,7.375,7.379,7.262,7.337,450000.0
2005-06-08 18:39:00,7.391,7.407,7.307,7.371,400000.0
2005-06-08 18:40:00,7.396,7.422,7.291,7.291,350000.0
2005-06-08 18:41:00,7.333,7.405,7.314,7.357,500000.0
2005-06-08 18:42:00,7.316,7.415,7.26,7.304,550000.0
2005-06-08 18:43:00,7.339,7.38,7.258,7.38,400000.0
2005-06-08 18:44:00,7.364,7.418,7.289,7.334,500000.0
2005-06-08 18:45:00,7.287,7.384,7.287,7.356,350000.0
2005-06-08 18:46:00,7.283,7.387,7.262,7.387,350000.0
2005-06-08 18:47:00,7.258,7.391,7.258,7.361,400000.0
2005-06-08 18:48:00,7.364,7.364,7.324,7.324,100000.0
2005-06-08 18:49:00,7.319,7.402,7.282,7.314,500000.0
2005-06-08 18:50:00,7.365,7.4,7.283,7.343,500000.0
2005-06-08 18:51:00,7.349,7.384,7.28,7.283,450000.0
2005-06-08 18:52:00,7.337,7.398,7.271,7.398,550000.0
2005-06-08 18:53:00,7.361,7.39,7.32,7.382,450000.0
2005-06-08 18:57:00,7.398,7.416,7.303,7.398,450000.0
2005-06-08 18:58:00,7.39,7.398,7.317,7.371,350000.0
2005-06-08 18:59:00,7.318,7.378,7.318,7.348,450000.0
2005-06-08 19:02:00,7.323,7.405,7.288,7.366,800000.0
2005-06-08 19:03:00,7.301,7.398,7.274,7.282,850000.0
2005-06-08 19:04:00,7.323,7.365,7.287,7.318,350000.0
2005-06-08 19:05:00,7.348,7.378,7.246,7.273,250000.0
2005-06-08 19:06:00,7.256,7.359,7.229,7.334,700000.0
2005-06-08 19:07:00,7.281,7.387,7.244,7.353,850000.0
2005-06-08 19:08:00,7.314,7.412,7.288,7.288,900000.0
2005-06-08 19:09:00,7.279,7.394,7.263,7.332,950000.0
2005-06-08 19:10:00,7.363,7.401,7.271,7.356,500000.0
2005-06-08 19:11:00,7.309,7.375,7.267,7.27,550000.0
2005-06-08 19:12:00,7.292,7.386,7.264,7.264,800000.0
2005-06-08 19:13:00,7.294,7.384,7.228,7.273,650000.0
2005-06-08 19:14:00,7.396,7.396,7.243,7.269,850000.0
2005-06-08 19:15:00,7.373,7.405,7.283,7.362,750000.0
2005-06-08 19:16:00,7.387,7.387,7.237,7.308,600000.0
2005-06-08 19:17:00,7.284,7.363,7.272,7.36,400000.0
2005-06-08 19:18:00,7.288,7.398,7.238,7.293,1000000.0
2005-06-08 19:19:00,7.38,7.413,7.276,7.405,750000.0
2005-06-08 19:20:00,7.248,7.412,7.248,7.351,500000.0
2005-06-08 19:21:00,7.391,7.391,7.28,7.337,750000.0
2005-06-08 19:22:00,7.366,7.426,7.265,7.283,550000.0
2005-06-08 19:23:00,7.341,7.392,7.267,7.273,700000.0
2005-06-08 19:24:00,7.379,7.414,7.249,7.371,450000.0
2005-06-08 19:25:00,7.311,7.378,7.29,7.378,350000.0
2005-06-08 19:26:00,7.256,7.403,7.235,7.256,600000.0
2005-06-08 19:27:00,7.35,7.386,7.337,7.337,250000.0
2005-06-08 19:28:00,7.327,7.391,7.248,7.384,450000.0
2005-06-08 19:29:00,7.366,7.408,7.281,7.388,400000.0
2005-06-08 19:30:00,7.428,7.442,7.289,7.299,700000.0
2005-06-08 19:35:00,7.355,7.385,7.263,7.385,350000.0
2005-06-08 19:36:00,7.281,7.371,7.281,7.35,550000.0
2005-06-08 19:37:00,7.279,7.353,7.278,7.345,300000.0
2005-06-08 19:39:00,7.392,7.392,7.264,7.391,350000.0
2005-06-08 19:50:00,7.354,7.354,7.254,7.294,200000.0
2005-06-08 19:57:00,7.235,7.38,7.235,7.327,300000.0
2005-06-08 20:00:00,7.368,7.368,7.288,7.323,200000.0
2005-06-08 20:12:00,7.363,7.363,7.258,7.295,200000.0
2005-06-08 20:19:00,7.366,7.366,7.282,7.315,200000.0
2005-06-08 20:22:00,7.307,7.389,7.272,7.389,450000.0
2005-06-08 20:28:00,7.343,7.414,7.343,7.36,250000.0
2005-06-08 20:31:00,7.339,7.339,7.225,7.26,200000.0
2005-06-08 20:33:00,7.328,7.336,7.252,7.276,350000.0
2005-06-08 20:34:00,7.282,7.356,7.282,7.335,350000.0
2005-06-08 20:40:00,7.337,7.371,7.253,7.371,400000.0
2005-06-08 20:41:00,7.306,7.347,7.271,7.339,350000.0
2005-06-08 20:42:00,7.278,7.349,7.261,7.333,450000.0
2005-06-08 20:45:00,7.338,7.354,7.238,7.35,250000.0
2005-06-08 20:48:00,7.331,7.363,7.256,7.356,400000.0
2005-06-08 20:59:00,7.25,7.317,7.25,7.292,250000.0
2005-06-08 21:02:00,7.334,7.337,7.251,7.287,300000.0
2005-06-08 21:11:00,7.243,7.327,7.231,7.318,250000.0
2005-06-08 21:28:00,7.336,7.351,7.246,7.351,300000.0
2005-06-08 21:29:00,7.323,7.323,7.292,7.293,150000.0
2005-06-08 21:39:00,7.324,7.324,7.219,7.257,200000.0
2005-06-08 21:41:00,7.306,7.306,7.206,7.244,200000.0
2005-06-08 21:43:00,7.21,7.301,7.208,7.245,200000.0
2005-06-08 21:47:00,7.306,7.306,7.227,7.262,200000.0
2005-06-08 21:53:00,7.327,7.327,7.243,7.275,200000.0
2005-06-08 21:57:00,7.315,7.315,7.215,7.254,200000.0
2005-06-08 22:11:00,7.314,7.346,7.227,7.289,500000.0
2005-06-08 22:15:00,7.216,7.342,7.216,7.301,450000.0
2005-06-08 22:17:00,7.324,7.324,7.235,7.283,350000.0
2005-06-08 22:21:00,7.325,7.325,7.241,7.274,200000.0
2005-06-08 22:30:00,7.336,7.336,7.252,7.285,200000.0
2005-06-08 22:36:00,7.324,7.329,7.236,7.296,250000.0
2005-06-08 22:46:00,7.293,7.293,7.194,7.233,200000.0
2005-06-08 22:49:00,7.303,7.303,7.22,7.253,200000.0
2005-06-08 22:50:00,7.22,7.22,7.218,7.218,100000.0
2005-06-08 23:03:00,7.2,7.283,7.178,7.283,250000.0
2005-06-08 23:10:00,7.316,7.316,7.232,7.264,200000.0
2005-06-08 23:17:00,7.314,7.314,7.23,7.263,200000.0
2005-06-08 23:45:00,7.302,7.302,7.203,7.243,200000.0
2005-06-08 23:49:00,7.295,7.295,7.195,7.235,200000.0
2005-06-08 23:54:00,7.306,7.306,7.222,7.254,200000.0
2005-06-08 23:56:00,7.285,7.321,7.227,7.265,350000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.26,250000.0
2005-06-09 00:02:00,7.291,7.307,7.255,7.288,250000.0
2005-06-09 00:07:00,7.318,7.362,7.243,7.362,400000.0
2005-06-09 00:22:00,7.326,7.326,7.242,7.275,200000.0
2005-06-09 00:24:00,7.247,7.258,7.247,7.258,100000.0
2005-06-09 00:28:00,7.368,7.368,7.327,7.327,200000.0
2005-06-09 00:29:00,7.362,7.362,7.275,7.281,300000.0
2005-06-09 00:36:00,7.28,7.359,7.241,7.241,200000.0
2005-06-09 00:37:00,7.226,7.34,7.226,7.34,250000.0
2005-06-09 00:46:00,7.334,7.334,7.251,7.283,200000.0
2005-06-09 00:50:00,7.345,7.345,7.261,7.293,200000.0
2005-06-09 01:04:00,7.333,7.333,7.233,7.273,200000.0
2005-06-09 01:10:00,7.26,7.348,7.255,7.285,450000.0
2005-06-09 01:24:00,7.344,7.344,7.261,7.293,200000.0
2005-06-09 01:35:00,7.3,7.361,7.288,7.341,550000.0
2005-06-09 01:36:00,7.347,7.347,7.279,7.279,200000.0
2005-06-09 01:37:00,7.283,7.302,7.268,7.298,200000.0
2005-06-09 01:39:00,7.345,7.356,7.303,7.303,150000.0
2005-06-09 01:45:00,7.334,7.334,7.235,7.273,200000.0
2005-06-09 01:49:00,7.256,7.356,7.234,7.356,450000.0
2005-06-09 01:54:00,7.369,7.384,7.267,7.337,700000.0
2005-06-09 01:57:00,7.335,7.335,7.243,7.279,200000.0
2005-06-09 01:58:00,7.262,7.31,7.262,7.31,100000.0
2005-06-09 02:00:00,7.36,7.36,7.237,7.271,200000.0
2005-06-09 02:01:00,7.267,7.351,7.248,7.316,400000.0
2005-06-09 02:02:00,7.248,7.319,7.235,7.238,350000.0
2005-06-09 02:09:00,7.281,7.372,7.237,7.271,600000.0
2005-06-09 02:11:00,7.296,7.346,7.2,7.246,800000.0
2005-06-09 02:12:00,7.253,7.364,7.225,7.364,500000.0
2005-06-09 02:14:00,7.277,7.337,7.242,7.317,450000.0
2005-06-09 02:15:00,7.261,7.369,7.235,7.346,600000.0
2005-06-09 02:16:00,7.277,7.352,7.253,7.253,400000.0
2005-06-09 02:18:00,7.302,7.337,7.224,7.266,650000.0
2005-06-09 02:19:00,7.24,7.387,7.233,7.255,500000.0
2005-06-09 02:22:00,7.335,7.335,7.251,7.284,200000.0
2005-06-09 02:24:00,7.322,7.352,7.309,7.321,300000.0
2005-06-09 02:25:00,7.322,7.368,7.308,7.368,150000.0
2005-06-09 02:27:00,7.247,7.364,7.242,7.291,550000.0
2005-06-09 02:28:00,7.27,7.388,7.254,7.368,450000.0
2005-06-09 02:29:00,7.308,7.308,7.27,7.27,100000.0
2005-06-09 02:30:00,7.245,7.367,7.186,7.346,350000.0
2005-06-09 02:35:00,7.367,7.367,7.252,7.252,100000.0
2005-06-09 02:36:00,7.327,7.386,7.263,7.263,250000.0
2005-06-09 02:39:00,7.328,7.328,7.26,7.26,100000.0
2005-06-09 02:41:00,7.334,7.334,7.235,7.273,200000.0
2005-06-09 02:46:00,7.357,7.357,7.213,7.337,600000.0
2005-06-09 02:54:00,7.257,7.325,7.225,7.308,600000.0
2005-06-09 02:58:00,7.362,7.362,7.302,7.354,300000.0
2005-06-09 02:59:00,7.364,7.442,7.298,7.321,550000.0
2005-06-09 03:02:00,7.376,7.42,7.3,7.329,300000.0
2005-06-09 03:04:00,7.347,7.347,7.238,7.276,200000.0
2005-06-09 03:10:00,7.306,7.33,7.248,7.278,350000.0
2005-06-09 03:14:00,7.27,7.374,7.243,7.243,400000.0
2005-06-09 03:15:00,7.341,7.381,7.259,7.286,1000000.0
2005-06-09 03:17:00,7.24,7.342,7.235,7.236,500000.0
2005-06-09 03:18:00,7.246,7.351,7.23,7.351,200000.0
2005-06-09 03:21:00,7.325,7.325,7.225,7.264,200000.0
2005-06-09 03:25:00,7.335,7.335,7.243,7.279,200000.0
2005-06-09 03:30:00,7.262,7.355,7.262,7.318,350000.0
2005-06-09 03:31:00,7.314,7.365,7.278,7.365,450000.0
2005-06-09 03:32:00,7.344,7.344,7.288,7.343,150000.0
2005-06-09 03:33:00,7.353,7.383,7.295,7.324,350000.0
2005-06-09 03:35:00,7.387,7.387,7.271,7.358,400000.0
2005-06-09 03:36:00,7.33,7.331,7.25,7.316,300000.0
2005-06-09 03:39:00,7.262,7.345,7.245,7.245,500000.0
2005-06-09 03:41:00,7.338,7.392,7.271,7.392,550000.0
2005-06-09 03:46:00,7.283,7.406,7.283,7.343,450000.0
2005-06-09 03:47:00,7.331,7.381,7.243,7.313,700000.0
2005-06-09 03:48:00,7.358,7.436,7.282,7.317,550000.0
2005-06-09 03:49:00,7.334,7.392,7.273,7.348,700000.0
2005-06-09 03:52:00,7.319,7.375,7.319,7.375,100000.0
2005-06-09 03:54:00,7.261,7.354,7.234,7.271,450000.0
2005-06-09 03:55:00,7.272,7.348,7.21,7.348,400000.0
2005-06-09 03:57:00,7.338,7.338,7.234,7.292,700000.0
2005-06-09 04:00:00,7.344,7.368,7.253,7.321,350000.0
2005-06-09 04:04:00,7.335,7.335,7.243,7.279,200000.0
2005-06-09 04:06:00,7.238,7.349,7.217,7.349,850000.0
2005-06-09 04:07:00,7.26,7.362,7.244,7.249,450000.0
2005-06-09 04:11:00,7.282,7.355,7.255,7.355,450000.0
2005-06-09 04:12:00,7.374,7.374,7.248,7.248,100000.0
2005-06-09 04:13:00,7.33,7.361,7.229,7.361,400000.0
2005-06-09 04:14:00,7.283,7.348,7.221,7.282,450000.0
2005-06-09 04:15:00,7.317,7.371,7.258,7.37,450000.0
2005-06-09 04:19:00,7.249,7.337,7.2,7.305,700000.0
2005-06-09 04:21:00,7.33,7.401,7.277,7.307,600000.0
2005-06-09 04:22:00,7.365,7.37,7.327,7.37,250000.0
2005-06-09 04:23:00,7.251,7.329,7.248,7.314,450000.0
2005-06-09 04:26:00,7.229,7.284,7.229,7.269,150000.0
2005-06-09 04:27:00,7.348,7.348,7.289,7.289,100000.0
2005-06-09 04:28:00,7.379,7.379,7.286,7.323,350000.0
2005-06-09 04:29:00,7.323,7.363,7.24,7.24,350000.0
2005-06-09 04:32:00,7.326,7.326,7.226,7.265,200000.0
2005-06-09 04:33:00,7.23,7.272,7.23,7.272,150000.0
2005-06-09 04:38:00,7.295,7.406,7.252,7.252,700000.0
2005-06-09 04:41:00,7.335,7.335,7.24,7.278,350000.0
2005-06-09 04:42:00,7.332,7.386,7.272,7.386,150000.0
2005-06-09 04:45:00,7.229,7.349,7.229,7.349,500000.0
2005-06-09 04:46:00,7.391,7.391,7.251,7.29,350000.0
2005-06-09 04:47:00,7.367,7.367,7.255,7.33,450000.0
2005-06-09 04:48:00,7.289,7.345,7.276,7.313,300000.0
2005-06-09 04:49:00,7.339,7.371,7.288,7.301,400000.0
2005-06-09 04:51:00,7.233,7.324,7.233,7.249,250000.0
2005-06-09 04:52:00,7.284,7.343,7.235,7.326,400000.0
2005-06-09 04:54:00,7.232,7.365,7.232,7.257,350000.0
2005-06-09 04:55:00,7.243,7.368,7.243,7.368,600000.0
2005-06-09 04:56:00,7.268,7.402,7.268,7.301,900000.0
2005-06-09 04:57:00,7.386,7.393,7.249,7.352,600000.0
2005-06-09 04:58:00,7.302,7.381,7.26,7.298,700000.0
2005-06-09 04:59:00,7.333,7.333,7.234,7.262,550000.0
2005-06-09 05:08:00,7.33,7.338,7.24,7.323,500000.0
2005-06-09 05:09:00,7.364,7.364,7.235,7.31,650000.0
2005-06-09 05:11:00,7.334,7.334,7.251,7.284,200000.0
2005-06-09 05:14:00,7.323,7.386,7.246,7.364,500000.0
2005-06-09 05:15:00,7.312,7.375,7.234,7.375,350000.0
2005-06-09 05:21:00,7.321,7.323,7.321,7.323,100000.0
2005-06-09 05:24:00,7.334,7.334,7.235,7.273,200000.0
2005-06-09 05:26:00,7.335,7.341,7.243,7.339,400000.0
2005-06-09 05:27:00,7.314,7.349,7.275,7.334,550000.0
2005-06-09 05:35:00,7.317,7.317,7.317,7.317,100000.0
2005-06-09 05:37:00,7.335,7.335,7.243,7.279,200000.0
2005-06-09 05:43:00,7.334,7.366,7.231,7.231,350000.0
2005-06-09 06:03:00,7.349,7.355,7.261,7.261,150000.0
2005-06-09 06:04:00,7.337,7.382,7.248,7.295,400000.0
2005-06-09 06:05:00,7.26,7.387,7.254,7.36,400000.0
2005-06-09 06:09:00,7.346,7.346,7.266,7.338,200000.0
2005-06-09 06:11:00,7.332,7.354,7.228,7.275,600000.0
2005-06-09 06:17:00,7.321,7.349,7.254,7.297,350000.0
2005-06-09 06:30:00,7.265,7.36,7.265,7.272,400000.0
2005-06-09 06:31:00,7.293,7.354,7.274,7.289,650000.0
2005-06-09 06:34:00,7.347,7.347,7.246,7.285,200000.0
2005-06-09 06:56:00,7.277,7.356,7.201,7.27,600000.0
2005-06-09 07:06:00,7.366,7.406,7.269,7.269,350000.0
2005-06-09 07:09:00,7.315,7.39,7.288,7.39,450000.0
2005-06-09 07:15:00,7.322,7.337,7.226,7.254,250000.0
2005-06-09 07:17:00,7.293,7.349,7.265,7.343,400000.0
2005-06-09 07:18:00,7.329,7.33,7.269,7.323,400000.0
2005-06-09 07:23:00,7.366,7.37,7.314,7.337,300000.0
2005-06-09 07:24:00,7.338,7.338,7.281,7.281,100000.0
2005-06-09 07:25:00,7.315,7.368,7.259,7.31,400000.0
2005-06-09 07:27:00,7.248,7.35,7.248,7.3,350000.0
2005-06-09 07:28:00,7.268,7.433,7.256,7.401,500000.0
2005-06-09 07:29:00,7.282,7.357,7.253,7.334,650000.0
2005-06-09 07:30:00,7.3,7.381,7.251,7.251,400000.0
2005-06-09 07:32:00,7.303,7.355,7.284,7.323,250000.0
2005-06-09 07:33:00,7.35,7.355,7.251,7.251,350000.0
2005-06-09 07:34:00,7.384,7.384,7.286,7.352,350000.0
2005-06-09 07:35:00,7.352,7.385,7.251,7.36,400000.0
2005-06-09 07:37:00,7.242,7.381,7.242,7.338,450000.0
2005-06-09 07:38:00,7.352,7.352,7.258,7.323,400000.0
2005-06-09 07:39:00,7.351,7.367,7.279,7.367,350000.0
2005-06-09 07:40:00,7.304,7.336,7.213,7.336,450000.0
2005-06-09 07:41:00,7.37,7.374,7.259,7.259,250000.0
2005-06-09 07:43:00,7.275,7.376,7.249,7.358,450000.0
2005-06-09 07:44:00,7.383,7.435,7.314,7.333,300000.0
2005-06-09 07:45:00,7.295,7.342,7.25,7.342,400000.0
2005-06-09 07:47:00,7.357,7.357,7.272,7.351,150000.0
2005-06-09 07:48:00,7.341,7.343,7.267,7.34,200000.0
2005-06-09 07:49:00,7.271,7.382,7.247,7.342,450000.0
2005-06-09 07:51:00,7.297,7.408,7.278,7.396,600000.0
2005-06-09 07:52:00,7.303,7.372,7.256,7.301,300000.0
2005-06-09 07:53:00,7.348,7.378,7.263,7.357,400000.0
2005-06-09 07:54:00,7.313,7.313,7.299,7.299,150000.0
2005-06-09 07:55:00,7.296,7.393,7.272,7.272,300000.0
2005-06-09 07:57:00,7.389,7.389,7.256,7.266,600000.0
2005-06-09 07:59:00,7.379,7.379,7.3,7.3,450000.0
2005-06-09 08:02:00,7.282,7.414,7.279,7.307,750000.0
2005-06-09 08:03:00,7.273,7.373,7.273,7.334,450000.0
2005-06-09 08:04:00,7.275,7.396,7.253,7.253,300000.0
2005-06-09 08:05:00,7.288,7.38,7.264,7.313,550000.0
2005-06-09 08:06:00,7.287,7.354,7.251,7.293,400000.0
2005-06-09 08:08:00,7.308,7.394,7.24,7.252,650000.0
2005-06-09 08:09:00,7.284,7.345,7.241,7.278,500000.0
2005-06-09 08:12:00,7.383,7.383,7.284,7.284,100000.0
2005-06-09 08:14:00,7.273,7.392,7.269,7.347,400000.0
2005-06-09 08:15:00,7.294,7.403,7.294,7.398,250000.0
2005-06-09 08:16:00,7.299,7.368,7.274,7.325,550000.0
2005-06-09 08:17:00,7.265,7.36,7.249,7.335,650000.0
2005-06-09 08:18:00,7.311,7.327,7.216,7.315,550000.0
2005-06-09 08:19:00,7.266,7.345,7.266,7.304,250000.0
2005-06-09 08:21:00,7.297,7.41,7.283,7.301,550000.0
2005-06-09 08:22:00,7.23,7.343,7.23,7.25,350000.0
2005-06-09 08:23:00,7.314,7.358,7.237,7.355,450000.0
2005-06-09 08:25:00,7.236,7.378,7.236,7.36,350000.0
2005-06-09 08:27:00,7.287,7.345,7.287,7.345,250000.0
2005-06-09 08:28:00,7.349,7.366,7.255,7.324,450000.0
2005-06-09 08:29:00,7.246,7.343,7.232,7.328,400000.0
2005-06-09 08:31:00,7.264,7.339,7.264,7.288,400000.0
2005-06-09 08:32:00,7.367,7.367,7.272,7.322,500000.0
2005-06-09 08:33:00,7.331,7.384,7.24,7.331,400000.0
2005-06-09 08:35:00,7.265,7.338,7.265,7.338,100000.0
2005-06-09 08:36:00,7.34,7.394,7.272,7.298,500000.0
2005-06-09 08:37:00,7.336,7.381,7.281,7.343,250000.0
2005-06-09 08:38:00,7.341,7.341,7.221,7.254,650000.0
2005-06-09 08:39:00,7.295,7.366,7.257,7.257,250000.0
2005-06-09 08:41:00,7.35,7.375,7.309,7.309,350000.0
2005-06-09 08:42:00,7.384,7.384,7.25,7.328,450000.0
2005-06-09 08:43:00,7.338,7.364,7.267,7.291,250000.0
2005-06-09 08:44:00,7.304,7.361,7.285,7.361,350000.0
2005-06-09 08:45:00,7.365,7.376,7.303,7.303,350000.0
2005-06-09 08:46:00,7.375,7.406,7.277,7.364,500000.0
2005-06-09 08:47:00,7.362,7.362,7.22,7.288,550000.0
2005-06-09 08:50:00,7.208,7.321,7.208,7.321,300000.0
2005-06-09 08:53:00,7.368,7.377,7.288,7.35,400000.0
2005-06-09 08:54:00,7.367,7.367,7.256,7.261,350000.0
2005-06-09 08:55:00,7.364,7.376,7.229,7.376,250000.0
2005-06-09 08:56:00,7.295,7.371,7.26,7.324,550000.0
2005-06-09 08:57:00,7.336,7.373,7.262,7.337,550000.0
2005-06-09 08:58:00,7.336,7.379,7.236,7.318,300000.0
2005-06-09 08:59:00,7.372,7.377,7.202,7.311,500000.0
2005-06-09 09:01:00,7.284,7.298,7.248,7.248,300000.0
2005-06-09 09:02:00,7.258,7.378,7.258,7.288,550000.0
2005-06-09 09:03:00,7.275,7.343,7.233,7.233,300000.0
2005-06-09 09:04:00,7.336,7.387,7.243,7.367,400000.0
2005-06-09 09:05:00,7.292,7.334,7.211,7.323,400000.0
2005-06-09 09:06:00,7.317,7.373,7.26,7.302,350000.0
2005-06-09 09:07:00,7.229,7.355,7.229,7.329,400000.0
2005-06-09 09:09:00,7.253,7.342,7.226,7.226,450000.0
2005-06-09 09:10:00,7.352,7.359,7.238,7.355,350000.0
2005-06-09 09:11:00,7.346,7.346,7.251,7.283,550000.0
2005-06-09 09:13:00,7.292,7.368,7.23,7.368,450000.0
2005-06-09 09:14:00,7.358,7.408,7.305,7.305,500000.0
2005-06-09 09:15:00,7.307,7.398,7.288,7.355,350000.0
2005-06-09 09:17:00,7.365,7.382,7.248,7.351,550000.0
2005-06-09 09:18:00,7.343,7.367,7.261,7.318,400000.0
2005-06-09 09:19:00,7.364,7.371,7.263,7.369,450000.0
2005-06-09 09:20:00,7.312,7.401,7.274,7.274,450000.0
2005-06-09 09:21:00,7.31,7.382,7.289,7.382,550000.0
2005-06-09 09:23:00,7.283,7.413,7.259,7.345,450000.0
2005-06-09 09:24:00,7.239,7.331,7.239,7.297,400000.0
2005-06-09 09:25:00,7.364,7.364,7.246,7.283,350000.0
2005-06-09 09:26:00,7.267,7.38,7.232,7.267,400000.0
2005-06-09 09:27:00,7.298,7.379,7.251,7.251,350000.0
2005-06-09 09:29:00,7.263,7.381,7.263,7.352,300000.0
2005-06-09 09:30:00,7.282,7.402,7.239,7.387,400000.0
2005-06-09 09:31:00,7.341,7.341,7.265,7.333,400000.0
2005-06-09 09:33:00,7.359,7.389,7.258,7.383,450000.0
2005-06-09 09:34:00,7.331,7.373,7.239,7.345,300000.0
2005-06-09 09:35:00,7.268,7.373,7.268,7.373,350000.0
2005-06-09 09:37:00,7.335,7.394,7.251,7.358,400000.0
2005-06-09 09:38:00,7.321,7.393,7.267,7.371,450000.0
2005-06-09 09:39:00,7.38,7.38,7.221,7.353,500000.0
2005-06-09 09:40:00,7.261,7.369,7.23,7.23,550000.0
2005-06-09 09:41:00,7.324,7.382,7.27,7.27,350000.0
2005-06-09 09:42:00,7.363,7.407,7.299,7.305,400000.0
2005-06-09 09:43:00,7.382,7.382,7.275,7.347,200000.0
2005-06-09 09:44:00,7.267,7.333,7.231,7.26,350000.0
2005-06-09 09:45:00,7.341,7.351,7.236,7.351,250000.0
2005-06-09 09:46:00,7.269,7.368,7.265,7.265,400000.0
2005-06-09 09:48:00,7.377,7.377,7.264,7.304,450000.0
2005-06-09 09:49:00,7.322,7.373,7.253,7.29,350000.0
2005-06-09 09:50:00,7.287,7.382,7.25,7.255,500000.0
2005-06-09 09:51:00,7.353,7.353,7.262,7.267,350000.0
2005-06-09 09:52:00,7.375,7.375,7.251,7.336,400000.0
2005-06-09 09:53:00,7.225,7.333,7.225,7.23,400000.0
2005-06-09 09:55:00,7.324,7.369,7.257,7.27,400000.0
2005-06-09 09:56:00,7.261,7.357,7.24,7.357,400000.0
2005-06-09 09:57:00,7.264,7.338,7.206,7.338,500000.0
2005-06-09 09:59:00,7.305,7.386,7.267,7.384,450000.0
2005-06-09 10:00:00,7.339,7.339,7.192,7.313,550000.0
2005-06-09 10:01:00,7.317,7.367,7.251,7.313,500000.0
2005-06-09 10:02:00,7.229,7.357,7.229,7.319,350000.0
2005-06-09 10:03:00,7.292,7.317,7.199,7.231,400000.0
2005-06-09 10:04:00,7.317,7.336,7.249,7.279,400000.0
2005-06-09 10:05:00,7.245,7.377,7.245,7.372,400000.0
2005-06-09 10:06:00,7.282,7.35,7.216,7.35,450000.0
2005-06-09 10:07:00,7.307,7.346,7.23,7.262,400000.0
2005-06-09 10:08:00,7.353,7.353,7.218,7.352,350000.0
2005-06-09 10:09:00,7.359,7.359,7.211,7.346,450000.0
2005-06-09 10:10:00,7.345,7.415,7.255,7.374,550000.0
2005-06-09 10:11:00,7.341,7.341,7.189,7.205,500000.0
2005-06-09 10:12:00,7.342,7.342,7.229,7.308,350000.0
2005-06-09 10:13:00,7.278,7.322,7.2,7.23,500000.0
2005-06-09 10:14:00,7.28,7.397,7.237,7.259,400000.0
2005-06-09 10:15:00,7.355,7.355,7.234,7.303,350000.0
2005-06-09 10:16:00,7.224,7.365,7.224,7.325,400000.0
2005-06-09 10:17:00,7.294,7.327,7.245,7.249,400000.0
2005-06-09 10:18:00,7.222,7.364,7.222,7.359,450000.0
2005-06-09 10:19:00,7.27,7.361,7.227,7.303,400000.0
2005-06-09 10:20:00,7.263,7.325,7.235,7.235,550000.0
2005-06-09 10:21:00,7.317,7.362,7.296,7.347,400000.0
2005-06-09 10:22:00,7.225,7.357,7.225,7.276,400000.0
2005-06-09 10:24:00,7.358,7.391,7.233,7.37,900000.0
2005-06-09 10:25:00,7.237,7.362,7.212,7.324,700000.0
2005-06-09 10:26:00,7.36,7.36,7.254,7.254,350000.0
2005-06-09 10:27:00,7.323,7.357,7.239,7.357,450000.0
2005-06-09 10:29:00,7.353,7.353,7.193,7.325,900000.0
2005-06-09 10:30:00,7.281,7.345,7.225,7.272,400000.0
2005-06-09 10:31:00,7.225,7.32,7.225,7.279,350000.0
2005-06-09 10:32:00,7.3,7.366,7.234,7.327,700000.0
2005-06-09 10:33:00,7.315,7.354,7.217,7.354,400000.0
2005-06-09 10:35:00,7.246,7.335,7.245,7.268,400000.0
2005-06-09 10:37:00,7.362,7.379,7.243,7.278,400000.0
2005-06-09 10:39:00,7.31,7.31,7.165,7.186,650000.0
2005-06-09 10:40:00,7.298,7.328,7.202,7.328,550000.0
2005-06-09 10:41:00,7.322,7.34,7.231,7.234,350000.0
2005-06-09 10:42:00,7.291,7.336,7.156,7.289,750000.0
2005-06-09 10:43:00,7.294,7.332,7.187,7.226,400000.0
2005-06-09 10:45:00,7.32,7.366,7.217,7.304,350000.0
2005-06-09 10:46:00,7.309,7.36,7.246,7.36,400000.0
2005-06-09 10:47:00,7.32,7.356,7.217,7.217,350000.0
2005-06-09 10:48:00,7.268,7.359,7.22,7.359,450000.0
2005-06-09 10:49:00,7.362,7.362,7.226,7.237,600000.0
2005-06-09 10:50:00,7.303,7.357,7.212,7.212,800000.0
2005-06-09 10:51:00,7.32,7.353,7.216,7.341,550000.0
2005-06-09 10:52:00,7.327,7.363,7.209,7.331,950000.0
2005-06-09 10:53:00,7.317,7.367,7.234,7.279,500000.0
2005-06-09 10:55:00,7.32,7.359,7.228,7.314,800000.0
2005-06-09 10:56:00,7.297,7.358,7.218,7.354,400000.0
2005-06-09 10:57:00,7.294,7.305,7.189,7.305,450000.0
2005-06-09 10:58:00,7.232,7.332,7.196,7.271,350000.0
2005-06-09 10:59:00,7.346,7.357,7.222,7.222,450000.0
2005-06-09 11:00:00,7.291,7.379,7.233,7.255,350000.0
2005-06-09 11:01:00,7.202,7.346,7.2,7.298,500000.0
2005-06-09 11:02:00,7.346,7.346,7.201,7.271,400000.0
2005-06-09 11:03:00,7.265,7.36,7.229,7.268,550000.0
2005-06-09 11:04:00,7.367,7.391,7.273,7.371,400000.0
2005-06-09 11:05:00,7.227,7.363,7.227,7.253,550000.0
2005-06-09 11:06:00,7.324,7.351,7.221,7.221,350000.0
2005-06-09 11:07:00,7.286,7.324,7.212,7.324,450000.0
2005-06-09 11:08:00,7.262,7.365,7.237,7.362,350000.0
2005-06-09 11:09:00,7.342,7.342,7.231,7.324,500000.0
2005-06-09 11:10:00,7.203,7.325,7.203,7.264,400000.0
2005-06-09 11:11:00,7.328,7.345,7.214,7.31,350000.0
2005-06-09 11:12:00,7.328,7.401,7.261,7.329,550000.0
2005-06-09 11:15:00,7.221,7.352,7.221,7.268,400000.0
2005-06-09 11:16:00,7.261,7.322,7.239,7.322,500000.0
2005-06-09 11:18:00,7.259,7.312,7.252,7.281,350000.0
2005-06-09 11:19:00,7.212,7.333,7.174,7.333,550000.0
2005-06-09 11:21:00,7.334,7.334,7.195,7.302,450000.0
2005-06-09 11:22:00,7.341,7.365,7.216,7.217,400000.0
2005-06-09 11:23:00,7.203,7.338,7.203,7.226,500000.0
2005-06-09 11:24:00,7.271,7.347,7.186,7.305,550000.0
2005-06-09 11:27:00,7.243,7.336,7.243,7.336,500000.0
2005-06-09 11:29:00,7.239,7.327,7.219,7.249,500000.0
2005-06-09 11:30:00,7.319,7.319,7.207,7.207,500000.0
2005-06-09 11:31:00,7.311,7.345,7.241,7.301,350000.0
2005-06-09 11:32:00,7.279,7.298,7.201,7.201,450000.0
2005-06-09 11:33:00,7.183,7.305,7.178,7.258,350000.0
2005-06-09 11:34:00,7.247,7.301,7.233,7.299,500000.0
2005-06-09 11:35:00,7.292,7.332,7.193,7.264,450000.0
2005-06-09 11:36:00,7.232,7.329,7.189,7.248,550000.0
2005-06-09 11:37:00,7.219,7.316,7.184,7.29,400000.0
2005-06-09 11:38:00,7.287,7.319,7.23,7.298,400000.0
2005-06-09 11:39:00,7.244,7.316,7.198,7.224,350000.0
2005-06-09 11:40:00,7.248,7.336,7.209,7.281,400000.0
2005-06-09 11:41:00,7.21,7.281,7.203,7.232,350000.0
2005-06-09 11:42:00,7.171,7.274,7.171,7.274,350000.0
2005-06-09 11:43:00,7.324,7.326,7.224,7.326,350000.0
2005-06-09 11:45:00,7.211,7.285,7.181,7.285,550000.0
2005-06-09 11:46:00,7.291,7.332,7.208,7.232,400000.0
2005-06-09 11:47:00,7.269,7.339,7.185,7.294,500000.0
2005-06-09 11:48:00,7.286,7.305,7.224,7.303,400000.0
2005-06-09 11:49:00,7.293,7.328,7.196,7.271,350000.0
2005-06-09 11:50:00,7.291,7.34,7.224,7.34,350000.0
2005-06-09 11:51:00,7.211,7.363,7.211,7.324,450000.0
2005-06-09 11:53:00,7.206,7.284,7.206,7.238,400000.0
2005-06-09 11:54:00,7.336,7.336,7.203,7.278,550000.0
2005-06-09 11:56:00,7.27,7.339,7.258,7.262,350000.0
2005-06-09 11:57:00,7.323,7.352,7.235,7.312,450000.0
2005-06-09 11:59:00,7.287,7.327,7.197,7.264,450000.0
2005-06-09 12:00:00,7.316,7.341,7.229,7.229,350000.0
2005-06-09 12:01:00,7.338,7.344,7.231,7.257,500000.0
2005-06-09 12:02:00,7.32,7.355,7.212,7.212,400000.0
2005-06-09 12:03:00,7.223,7.297,7.214,7.281,550000.0
2005-06-09 12:05:00,7.302,7.336,7.203,7.249,350000.0
2005-06-09 12:06:00,7.322,7.33,7.264,7.33,350000.0
2005-06-09 12:07:00,7.34,7.358,7.227,7.294,450000.0
2005-06-09 12:08:00,7.33,7.344,7.207,7.344,450000.0
2005-06-09 12:10:00,7.317,7.345,7.246,7.288,400000.0
2005-06-09 12:11:00,7.267,7.304,7.2,7.221,300000.0
2005-06-09 12:12:00,7.214,7.351,7.214,7.237,350000.0
2005-06-09 12:13:00,7.324,7.381,7.265,7.331,400000.0
2005-06-09 12:15:00,7.285,7.368,7.232,7.265,400000.0
2005-06-09 12:16:00,7.266,7.329,7.203,7.257,400000.0
2005-06-09 12:17:00,7.307,7.353,7.306,7.353,400000.0
2005-06-09 12:18:00,7.316,7.316,7.191,7.207,450000.0
2005-06-09 12:19:00,7.247,7.341,7.196,7.228,450000.0
2005-06-09 12:21:00,7.304,7.364,7.242,7.325,500000.0
2005-06-09 12:22:00,7.339,7.339,7.213,7.289,400000.0
2005-06-09 12:23:00,7.326,7.326,7.208,7.225,400000.0
2005-06-09 12:25:00,7.34,7.34,7.222,7.313,450000.0
2005-06-09 12:27:00,7.316,7.35,7.226,7.322,550000.0
2005-06-09 12:28:00,7.314,7.346,7.201,7.286,500000.0
2005-06-09 12:29:00,7.285,7.291,7.157,7.175,500000.0
2005-06-09 12:31:00,7.314,7.314,7.236,7.29,350000.0
2005-06-09 12:33:00,7.341,7.351,7.221,7.221,250000.0
2005-06-09 12:34:00,7.208,7.339,7.208,7.214,450000.0
2005-06-09 12:35:00,7.351,7.351,7.232,7.232,350000.0
2005-06-09 12:36:00,7.373,7.375,7.241,7.324,350000.0
2005-06-09 12:37:00,7.355,7.359,7.265,7.265,500000.0
2005-06-09 12:38:00,7.309,7.331,7.195,7.265,450000.0
2005-06-09 12:39:00,7.311,7.356,7.213,7.309,450000.0
2005-06-09 12:40:00,7.285,7.317,7.22,7.248,450000.0
2005-06-09 12:41:00,7.282,7.325,7.201,7.319,450000.0
2005-06-09 12:42:00,7.204,7.327,7.202,7.287,550000.0
2005-06-09 12:43:00,7.264,7.322,7.201,7.223,500000.0
2005-06-09 12:44:00,7.294,7.344,7.223,7.223,450000.0
2005-06-09 12:45:00,7.254,7.34,7.209,7.265,400000.0
2005-06-09 12:46:00,7.231,7.366,7.229,7.229,500000.0
2005-06-09 12:47:00,7.258,7.346,7.205,7.262,350000.0
2005-06-09 12:49:00,7.264,7.346,7.24,7.249,450000.0
2005-06-09 12:50:00,7.296,7.367,7.253,7.261,400000.0
2005-06-09 12:51:00,7.247,7.384,7.247,7.364,500000.0
2005-06-09 12:52:00,7.285,7.369,7.244,7.339,500000.0
2005-06-09 12:53:00,7.228,7.333,7.228,7.316,500000.0
2005-06-09 12:55:00,7.287,7.349,7.264,7.346,450000.0
2005-06-09 12:56:00,7.298,7.337,7.212,7.228,450000.0
2005-06-09 12:57:00,7.301,7.404,7.242,7.242,400000.0
2005-06-09 12:58:00,7.259,7.324,7.178,7.201,400000.0
2005-06-09 12:59:00,7.27,7.312,7.195,7.312,450000.0
2005-06-09 13:00:00,7.306,7.306,7.177,7.236,500000.0
2005-06-09 13:01:00,7.178,7.317,7.164,7.278,400000.0
2005-06-09 13:02:00,7.229,7.326,7.229,7.267,400000.0
2005-06-09 13:03:00,7.249,7.31,7.193,7.193,450000.0
2005-06-09 13:04:00,7.282,7.345,7.224,7.234,450000.0
2005-06-09 13:06:00,7.327,7.327,7.175,7.28,450000.0
2005-06-09 13:07:00,7.327,7.338,7.194,7.274,500000.0
2005-06-09 13:08:00,7.254,7.33,7.217,7.217,400000.0
2005-06-09 13:09:00,7.353,7.367,7.252,7.252,450000.0
2005-06-09 13:11:00,7.231,7.322,7.231,7.304,400000.0
2005-06-09 13:13:00,7.339,7.339,7.18,7.29,450000.0
2005-06-09 13:15:00,7.251,7.323,7.193,7.298,400000.0
2005-06-09 13:16:00,7.319,7.319,7.208,7.295,350000.0
2005-06-09 13:17:00,7.321,7.345,7.241,7.335,450000.0
2005-06-09 13:19:00,7.248,7.339,7.212,7.23,400000.0
2005-06-09 13:21:00,7.204,7.312,7.181,7.184,350000.0
2005-06-09 13:23:00,7.259,7.342,7.201,7.22,350000.0
2005-06-09 13:24:00,7.332,7.367,7.251,7.274,450000.0
2005-06-09 13:25:00,7.332,7.345,7.269,7.34,350000.0
2005-06-09 13:27:00,7.228,7.324,7.228,7.3,500000.0
2005-06-09 13:28:00,7.302,7.338,7.213,7.244,400000.0
2005-06-09 13:29:00,7.332,7.358,7.206,7.316,350000.0
2005-06-09 13:30:00,7.322,7.322,7.149,7.197,450000.0
2005-06-09 13:31:00,7.193,7.313,7.193,7.31,450000.0
2005-06-09 13:33:00,7.245,7.311,7.204,7.25,350000.0
2005-06-09 13:34:00,7.217,7.358,7.217,7.243,350000.0
2005-06-09 13:35:00,7.296,7.387,7.25,7.25,400000.0
2005-06-09 13:37:00,7.246,7.321,7.223,7.303,350000.0
2005-06-09 13:38:00,7.279,7.347,7.233,7.347,400000.0
2005-06-09 13:39:00,7.302,7.344,7.232,7.312,500000.0
2005-06-09 13:40:00,7.317,7.365,7.236,7.345,350000.0
2005-06-09 13:41:00,7.229,7.339,7.226,7.339,400000.0
2005-06-09 13:43:00,7.334,7.354,7.219,7.323,500000.0
2005-06-09 13:44:00,7.251,7.363,7.233,7.28,350000.0
2005-06-09 13:46:00,7.276,7.354,7.234,7.29,450000.0
2005-06-09 13:47:00,7.32,7.42,7.253,7.253,350000.0
2005-06-09 13:48:00,7.303,7.304,7.2,7.291,400000.0
2005-06-09 13:49:00,7.212,7.346,7.212,7.312,350000.0
2005-06-09 13:51:00,7.361,7.361,7.241,7.241,350000.0
2005-06-09 13:52:00,7.355,7.355,7.229,7.336,350000.0
2005-06-09 13:53:00,7.236,7.324,7.185,7.25,450000.0
2005-06-09 13:54:00,7.298,7.372,7.245,7.337,400000.0
2005-06-09 13:55:00,7.286,7.334,7.253,7.291,350000.0
2005-06-09 13:56:00,7.332,7.352,7.211,7.211,400000.0
2005-06-09 13:57:00,7.283,7.36,7.241,7.241,400000.0
2005-06-09 13:59:00,7.285,7.351,7.222,7.351,500000.0
2005-06-09 14:01:00,7.293,7.339,7.227,7.339,400000.0
2005-06-09 14:02:00,7.338,7.338,7.204,7.278,350000.0
2005-06-09 14:03:00,7.316,7.337,7.262,7.327,350000.0
2005-06-09 14:04:00,7.242,7.347,7.242,7.347,350000.0
2005-06-09 14:05:00,7.243,7.284,7.243,7.284,300000.0
2005-06-09 14:06:00,7.311,7.337,7.228,7.32,350000.0
2005-06-09 14:07:00,7.314,7.335,7.22,7.3,400000.0
2005-06-09 14:08:00,7.282,7.354,7.242,7.295,400000.0
2005-06-09 14:09:00,7.203,7.298,7.185,7.243,550000.0
2005-06-09 14:10:00,7.236,7.346,7.236,7.264,350000.0
2005-06-09 14:11:00,7.265,7.326,7.228,7.326,400000.0
2005-06-09 14:12:00,7.346,7.353,7.305,7.349,450000.0
2005-06-09 14:13:00,7.301,7.301,7.197,7.233,350000.0
2005-06-09 14:15:00,7.213,7.355,7.213,7.258,500000.0
2005-06-09 14:16:00,7.255,7.39,7.24,7.301,450000.0
2005-06-09 14:17:00,7.303,7.324,7.234,7.267,450000.0
2005-06-09 14:18:00,7.253,7.355,7.253,7.35,400000.0
2005-06-09 14:19:00,7.301,7.333,7.198,7.333,500000.0
2005-06-09 14:20:00,7.224,7.331,7.224,7.239,350000.0
2005-06-09 14:21:00,7.236,7.352,7.18,7.257,450000.0
2005-06-09 14:22:00,7.321,7.341,7.208,7.341,450000.0
2005-06-09 14:23:00,7.265,7.366,7.265,7.294,400000.0
2005-06-09 14:24:00,7.365,7.368,7.288,7.361,400000.0
2005-06-09 14:25:00,7.27,7.319,7.246,7.259,350000.0
2005-06-09 14:26:00,7.271,7.34,7.222,7.264,350000.0
2005-06-09 14:27:00,7.255,7.328,7.174,7.328,400000.0
2005-06-09 14:28:00,7.32,7.32,7.233,7.279,400000.0
2005-06-09 14:29:00,7.292,7.355,7.223,7.32,350000.0
2005-06-09 14:30:00,7.295,7.388,7.243,7.243,550000.0
2005-06-09 14:31:00,7.29,7.379,7.281,7.365,400000.0
2005-06-09 14:32:00,7.338,7.338,7.245,7.297,500000.0
2005-06-09 14:33:00,7.379,7.379,7.227,7.278,400000.0
2005-06-09 14:34:00,7.337,7.424,7.279,7.279,450000.0
2005-06-09 14:35:00,7.352,7.377,7.299,7.299,350000.0
2005-06-09 14:36:00,7.343,7.368,7.263,7.368,400000.0
2005-06-09 14:37:00,7.291,7.383,7.238,7.361,550000.0
2005-06-09 14:38:00,7.326,7.382,7.294,7.338,400000.0
2005-06-09 14:39:00,7.338,7.395,7.23,7.252,500000.0
2005-06-09 14:40:00,7.283,7.354,7.234,7.257,400000.0
2005-06-09 14:41:00,7.236,7.33,7.236,7.311,550000.0
2005-06-09 14:42:00,7.197,7.296,7.169,7.265,400000.0
2005-06-09 14:43:00,7.258,7.292,7.149,7.292,500000.0
2005-06-09 14:44:00,7.205,7.286,7.168,7.281,450000.0
2005-06-09 14:45:00,7.272,7.339,7.249,7.304,400000.0
2005-06-09 14:46:00,7.31,7.341,7.244,7.257,350000.0
2005-06-09 14:47:00,7.282,7.282,7.146,7.269,350000.0
2005-06-09 14:48:00,7.271,7.29,7.2,7.267,400000.0
2005-06-09 14:49:00,7.297,7.314,7.169,7.169,500000.0
2005-06-09 14:50:00,7.213,7.3,7.173,7.173,400000.0
2005-06-09 14:51:00,7.296,7.298,7.204,7.262,350000.0
2005-06-09 14:52:00,7.29,7.29,7.193,7.222,450000.0
2005-06-09 14:53:00,7.203,7.279,7.173,7.237,400000.0
2005-06-09 14:54:00,7.166,7.315,7.142,7.185,550000.0
2005-06-09 14:55:00,7.259,7.268,7.159,7.165,450000.0
2005-06-09 14:56:00,7.256,7.275,7.136,7.253,550000.0
2005-06-09 14:57:00,7.303,7.318,7.219,7.29,450000.0
2005-06-09 14:58:00,7.234,7.317,7.194,7.248,400000.0
2005-06-09 14:59:00,7.201,7.302,7.166,7.29,550000.0
2005-06-09 15:00:00,7.176,7.301,7.176,7.215,450000.0
2005-06-09 15:01:00,7.283,7.326,7.205,7.302,450000.0
2005-06-09 15:02:00,7.229,7.347,7.201,7.271,450000.0
2005-06-09 15:03:00,7.343,7.35,7.208,7.337,500000.0
2005-06-09 15:04:00,7.258,7.345,7.224,7.237,550000.0
2005-06-09 15:05:00,7.221,7.328,7.221,7.242,550000.0
2005-06-09 15:06:00,7.301,7.316,7.277,7.277,400000.0
2005-06-09 15:07:00,7.241,7.362,7.222,7.282,350000.0
2005-06-09 15:08:00,7.173,7.31,7.173,7.261,500000.0
2005-06-09 15:09:00,7.315,7.349,7.198,7.207,450000.0
2005-06-09 15:10:00,7.234,7.314,7.177,7.22,400000.0
2005-06-09 15:11:00,7.234,7.364,7.216,7.221,500000.0
2005-06-09 15:12:00,7.296,7.326,7.193,7.245,400000.0
2005-06-09 15:13:00,7.295,7.327,7.23,7.322,400000.0
2005-06-09 15:14:00,7.258,7.308,7.181,7.267,550000.0
2005-06-09 15:15:00,7.165,7.285,7.163,7.237,400000.0
2005-06-09 15:16:00,7.283,7.283,7.175,7.185,500000.0
2005-06-09 15:17:00,7.212,7.27,7.146,7.216,450000.0
2005-06-09 15:18:00,7.27,7.27,7.128,7.19,400000.0
2005-06-09 15:19:00,7.209,7.241,7.161,7.21,450000.0
2005-06-09 15:20:00,7.16,7.241,7.12,7.241,400000.0
2005-06-09 15:21:00,7.153,7.274,7.153,7.187,400000.0
2005-06-09 15:22:00,7.221,7.258,7.178,7.218,450000.0
2005-06-09 15:23:00,7.171,7.252,7.171,7.232,400000.0
2005-06-09 15:24:00,7.244,7.266,7.174,7.244,350000.0
2005-06-09 15:25:00,7.251,7.252,7.152,7.207,350000.0
2005-06-09 15:26:00,7.154,7.258,7.152,7.152,550000.0
2005-06-09 15:27:00,7.16,7.265,7.144,7.17,350000.0
2005-06-09 15:28:00,7.151,7.254,7.151,7.211,350000.0
2005-06-09 15:29:00,7.24,7.24,7.161,7.195,350000.0
2005-06-09 15:30:00,7.218,7.231,7.127,7.231,450000.0
2005-06-09 15:31:00,7.171,7.296,7.171,7.176,500000.0
2005-06-09 15:32:00,7.169,7.237,7.13,7.231,450000.0
2005-06-09 15:33:00,7.201,7.233,7.138,7.207,400000.0
2005-06-09 15:34:00,7.126,7.269,7.118,7.118,400000.0
2005-06-09 15:36:00,7.202,7.255,7.132,7.255,550000.0
2005-06-09 15:37:00,7.15,7.262,7.141,7.227,400000.0
2005-06-09 15:38:00,7.2,7.269,7.178,7.178,450000.0
2005-06-09 15:39:00,7.142,7.224,7.12,7.224,350000.0
2005-06-09 15:40:00,7.151,7.311,7.151,7.172,450000.0
2005-06-09 15:41:00,7.139,7.27,7.139,7.236,400000.0
2005-06-09 15:42:00,7.242,7.242,7.145,7.163,350000.0
2005-06-09 15:43:00,7.192,7.264,7.129,7.129,450000.0
2005-06-09 15:44:00,7.236,7.264,7.159,7.248,350000.0
2005-06-09 15:45:00,7.253,7.253,7.141,7.236,450000.0
2005-06-09 15:46:00,7.138,7.255,7.138,7.163,400000.0
2005-06-09 15:47:00,7.233,7.274,7.138,7.138,550000.0
2005-06-09 15:48:00,7.18,7.293,7.139,7.139,350000.0
2005-06-09 15:49:00,7.19,7.246,7.173,7.246,350000.0
2005-06-09 15:50:00,7.145,7.252,7.111,7.248,550000.0
2005-06-09 15:51:00,7.223,7.243,7.121,7.133,350000.0
2005-06-09 15:52:00,7.124,7.228,7.1,7.1,350000.0
2005-06-09 15:53:00,7.239,7.294,7.171,7.224,500000.0
2005-06-09 15:54:00,7.227,7.263,7.181,7.263,450000.0
2005-06-09 15:55:00,7.125,7.232,7.125,7.23,500000.0
2005-06-09 15:56:00,7.127,7.278,7.127,7.202,450000.0
2005-06-09 15:57:00,7.184,7.233,7.15,7.187,450000.0
2005-06-09 15:58:00,7.16,7.267,7.16,7.267,500000.0
2005-06-09 15:59:00,7.27,7.31,7.197,7.197,450000.0
2005-06-09 16:00:00,7.253,7.292,7.141,7.238,500000.0
2005-06-09 16:01:00,7.241,7.241,7.096,7.096,400000.0
2005-06-09 16:02:00,7.153,7.288,7.128,7.191,550000.0
2005-06-09 16:03:00,7.25,7.302,7.164,7.192,450000.0
2005-06-09 16:04:00,7.108,7.226,7.097,7.203,550000.0
2005-06-09 16:05:00,7.259,7.279,7.148,7.148,350000.0
2005-06-09 16:06:00,7.168,7.269,7.129,7.228,350000.0
2005-06-09 16:07:00,7.162,7.241,7.129,7.129,500000.0
2005-06-09 16:08:00,7.116,7.254,7.116,7.189,550000.0
2005-06-09 16:09:00,7.157,7.262,7.156,7.254,350000.0
2005-06-09 16:10:00,7.236,7.27,7.167,7.247,500000.0
2005-06-09 16:11:00,7.099,7.287,7.099,7.102,500000.0
2005-06-09 16:12:00,7.166,7.209,7.145,7.164,350000.0
2005-06-09 16:13:00,7.152,7.26,7.152,7.26,450000.0
2005-06-09 16:14:00,7.242,7.242,7.093,7.15,500000.0
2005-06-09 16:15:00,7.21,7.211,7.094,7.094,350000.0
2005-06-09 16:16:00,7.157,7.221,7.099,7.202,550000.0
2005-06-09 16:17:00,7.215,7.281,7.14,7.14,350000.0
2005-06-09 16:18:00,7.23,7.23,7.099,7.213,400000.0
2005-06-09 16:19:00,7.217,7.243,7.13,7.194,550000.0
2005-06-09 16:20:00,7.237,7.237,7.07,7.102,550000.0
2005-06-09 16:21:00,7.151,7.257,7.118,7.203,500000.0
2005-06-09 16:23:00,7.143,7.283,7.143,7.15,400000.0
2005-06-09 16:24:00,7.195,7.234,7.097,7.234,550000.0
2005-06-09 16:25:00,7.218,7.243,7.17,7.241,350000.0
2005-06-09 16:26:00,7.191,7.233,7.089,7.089,550000.0
2005-06-09 16:27:00,7.238,7.243,7.158,7.158,350000.0
2005-06-09 16:28:00,7.201,7.234,7.148,7.234,400000.0
2005-06-09 16:29:00,7.172,7.203,7.097,7.196,350000.0
2005-06-09 16:30:00,7.103,7.192,7.083,7.174,550000.0
2005-06-09 16:31:00,7.127,7.222,7.083,7.14,400000.0
2005-06-09 16:32:00,7.083,7.23,7.083,7.23,400000.0
2005-06-09 16:33:00,7.129,7.244,7.125,7.125,350000.0
2005-06-09 16:34:00,7.148,7.201,7.104,7.201,350000.0
2005-06-09 16:35:00,7.101,7.192,7.038,7.1,500000.0
2005-06-09 16:36:00,7.202,7.204,7.119,7.134,500000.0
2005-06-09 16:37:00,7.219,7.236,7.145,7.146,500000.0
2005-06-09 16:38:00,7.078,7.227,7.078,7.104,450000.0
2005-06-09 16:39:00,7.141,7.208,7.127,7.207,500000.0
2005-06-09 16:40:00,7.199,7.199,7.053,7.088,500000.0
2005-06-09 16:41:00,7.098,7.185,7.098,7.104,350000.0
2005-06-09 16:42:00,7.108,7.216,7.101,7.212,500000.0
2005-06-09 16:43:00,7.079,7.207,7.079,7.134,350000.0
2005-06-09 16:44:00,7.214,7.214,7.092,7.092,400000.0
2005-06-09 16:45:00,7.099,7.177,7.099,7.144,400000.0
2005-06-09 16:46:00,7.118,7.179,7.116,7.179,350000.0
2005-06-09 16:47:00,7.105,7.206,7.066,7.108,600000.0
2005-06-09 16:48:00,7.173,7.207,7.072,7.14,500000.0
2005-06-09 16:49:00,7.197,7.287,7.129,7.129,450000.0
2005-06-09 16:50:00,7.147,7.208,7.105,7.174,400000.0
2005-06-09 16:51:00,7.24,7.246,7.096,7.096,400000.0
2005-06-09 16:52:00,7.133,7.22,7.115,7.22,450000.0
2005-06-09 16:53:00,7.118,7.213,7.088,7.133,350000.0
2005-06-09 16:54:00,7.144,7.271,7.13,7.13,450000.0
2005-06-09 16:55:00,7.192,7.236,7.106,7.144,550000.0
2005-06-09 16:56:00,7.137,7.245,7.103,7.11,400000.0
2005-06-09 16:57:00,7.134,7.213,7.105,7.105,450000.0
2005-06-09 16:58:00,7.099,7.21,7.086,7.164,500000.0
2005-06-09 16:59:00,7.145,7.233,7.119,7.14,400000.0
2005-06-09 17:00:00,7.219,7.219,7.075,7.075,350000.0
2005-06-09 17:01:00,7.142,7.236,7.113,7.145,500000.0
2005-06-09 17:02:00,7.141,7.216,7.108,7.167,400000.0
2005-06-09 17:03:00,7.139,7.214,7.09,7.17,500000.0
2005-06-09 17:04:00,7.138,7.222,7.092,7.159,350000.0
2005-06-09 17:05:00,7.193,7.193,7.045,7.161,400000.0
2005-06-09 17:06:00,7.251,7.257,7.111,7.186,350000.0
2005-06-09 17:07:00,7.178,7.206,7.066,7.155,500000.0
2005-06-09 17:08:00,7.08,7.215,7.08,7.156,500000.0
2005-06-09 17:09:00,7.193,7.217,7.084,7.136,300000.0
2005-06-09 17:10:00,7.199,7.234,7.14,7.202,350000.0
2005-06-09 17:11:00,7.244,7.249,7.116,7.124,400000.0
2005-06-09 17:12:00,7.188,7.229,7.142,7.156,400000.0
2005-06-09 17:13:00,7.203,7.255,7.101,7.234,450000.0
2005-06-09 17:14:00,7.141,7.19,7.066,7.189,550000.0
2005-06-09 17:15:00,7.108,7.209,7.087,7.155,350000.0
2005-06-09 17:16:00,7.2,7.2,7.084,7.159,450000.0
2005-06-09 17:17:00,7.131,7.23,7.12,7.226,400000.0
2005-06-09 17:18:00,7.159,7.217,7.127,7.217,350000.0
2005-06-09 17:19:00,7.106,7.196,7.106,7.183,450000.0
2005-06-09 17:20:00,7.172,7.229,7.102,7.119,350000.0
2005-06-09 17:21:00,7.189,7.217,7.082,7.217,550000.0
2005-06-09 17:22:00,7.105,7.219,7.095,7.149,550000.0
2005-06-09 17:23:00,7.121,7.208,7.109,7.194,550000.0
2005-06-09 17:24:00,7.209,7.217,7.122,7.132,350000.0
2005-06-09 17:25:00,7.204,7.233,7.123,7.233,400000.0
2005-06-09 17:26:00,7.127,7.236,7.127,7.186,450000.0
2005-06-09 17:27:00,7.201,7.228,7.117,7.198,400000.0
2005-06-09 17:28:00,7.167,7.241,7.099,7.099,550000.0
2005-06-09 17:29:00,7.12,7.234,7.12,7.229,500000.0
2005-06-09 17:30:00,7.101,7.221,7.101,7.213,450000.0
2005-06-09 17:31:00,7.162,7.23,7.099,7.184,600000.0
2005-06-09 17:32:00,7.128,7.244,7.122,7.179,400000.0
2005-06-09 17:33:00,7.183,7.221,7.109,7.221,400000.0
2005-06-09 17:34:00,7.22,7.271,7.128,7.242,450000.0
2005-06-09 17:35:00,7.17,7.231,7.106,7.166,500000.0
2005-06-09 17:37:00,7.208,7.208,7.067,7.159,550000.0
2005-06-09 17:38:00,7.155,7.232,7.133,7.157,400000.0
2005-06-09 17:39:00,7.196,7.21,7.11,7.132,350000.0
2005-06-09 17:40:00,7.15,7.296,7.15,7.257,500000.0
2005-06-09 17:41:00,7.131,7.245,7.13,7.157,550000.0
2005-06-09 17:42:00,7.131,7.238,7.131,7.23,500000.0
2005-06-09 17:43:00,7.25,7.256,7.103,7.137,400000.0
2005-06-09 17:44:00,7.231,7.264,7.156,7.225,450000.0
2005-06-09 17:45:00,7.173,7.283,7.164,7.185,550000.0
2005-06-09 17:46:00,7.227,7.268,7.125,7.22,350000.0
2005-06-09 17:47:00,7.235,7.256,7.147,7.186,400000.0
2005-06-09 17:48:00,7.244,7.265,7.153,7.265,400000.0
2005-06-09 17:49:00,7.217,7.259,7.157,7.21,350000.0
2005-06-09 17:50:00,7.244,7.319,7.164,7.164,550000.0
2005-06-09 17:51:00,7.157,7.206,7.089,7.144,550000.0
2005-06-09 17:52:00,7.208,7.268,7.124,7.126,350000.0
2005-06-09 17:53:00,7.203,7.294,7.186,7.186,500000.0
2005-06-09 17:54:00,7.175,7.261,7.131,7.261,350000.0
2005-06-09 17:55:00,7.148,7.254,7.145,7.214,350000.0
2005-06-09 17:56:00,7.134,7.257,7.134,7.172,400000.0
2005-06-09 17:57:00,7.235,7.254,7.165,7.217,400000.0
2005-06-09 17:58:00,7.212,7.232,7.145,7.196,450000.0
2005-06-09 17:59:00,7.131,7.251,7.128,7.251,350000.0
2005-06-09 18:00:00,7.137,7.233,7.12,7.224,350000.0
2005-06-09 18:01:00,7.227,7.271,7.147,7.188,450000.0
2005-06-09 18:02:00,7.152,7.25,7.152,7.227,500000.0
2005-06-09 18:03:00,7.198,7.224,7.15,7.198,350000.0
2005-06-09 18:04:00,7.259,7.259,7.136,7.186,400000.0
2005-06-09 18:05:00,7.164,7.247,7.097,7.247,550000.0
2005-06-09 18:06:00,7.194,7.242,7.112,7.112,450000.0
2005-06-09 18:07:00,7.26,7.26,7.129,7.243,400000.0
2005-06-09 18:08:00,7.173,7.258,7.139,7.173,350000.0
2005-06-09 18:09:00,7.215,7.245,7.117,7.225,400000.0
2005-06-09 18:10:00,7.177,7.26,7.123,7.147,500000.0
2005-06-09 18:11:00,7.147,7.225,7.09,7.206,450000.0
2005-06-09 18:12:00,7.18,7.259,7.18,7.259,350000.0
2005-06-09 18:13:00,7.124,7.255,7.124,7.249,500000.0
2005-06-09 18:14:00,7.135,7.24,7.135,7.226,400000.0
2005-06-09 18:16:00,7.143,7.269,7.126,7.142,400000.0
2005-06-09 18:17:00,7.225,7.263,7.154,7.258,450000.0
2005-06-09 18:18:00,7.187,7.234,7.097,7.097,500000.0
2005-06-09 18:19:00,7.201,7.225,7.157,7.222,500000.0
2005-06-09 18:20:00,7.184,7.279,7.13,7.22,400000.0
2005-06-09 18:21:00,7.171,7.222,7.12,7.222,550000.0
2005-06-09 18:22:00,7.233,7.233,7.14,7.176,400000.0
2005-06-09 18:23:00,7.257,7.273,7.2,7.273,400000.0
2005-06-09 18:24:00,7.254,7.254,7.143,7.25,400000.0
2005-06-09 18:25:00,7.19,7.273,7.15,7.176,500000.0
2005-06-09 18:26:00,7.192,7.281,7.178,7.271,550000.0
2005-06-09 18:27:00,7.262,7.262,7.148,7.224,400000.0
2005-06-09 18:28:00,7.227,7.232,7.122,7.232,350000.0
2005-06-09 18:29:00,7.174,7.262,7.148,7.262,350000.0
2005-06-09 18:30:00,7.224,7.258,7.137,7.207,450000.0
2005-06-09 18:31:00,7.231,7.24,7.158,7.224,350000.0
2005-06-09 18:32:00,7.18,7.243,7.124,7.183,450000.0
2005-06-09 18:33:00,7.24,7.293,7.174,7.174,300000.0
2005-06-09 18:34:00,7.255,7.297,7.166,7.285,400000.0
2005-06-09 18:35:00,7.197,7.271,7.197,7.22,350000.0
2005-06-09 18:36:00,7.194,7.239,7.119,7.221,550000.0
2005-06-09 18:37:00,7.189,7.269,7.174,7.223,500000.0
2005-06-09 18:38:00,7.245,7.254,7.132,7.207,450000.0
2005-06-09 18:39:00,7.266,7.287,7.179,7.252,400000.0
2005-06-09 18:40:00,7.232,7.24,7.118,7.192,250000.0
2005-06-09 18:42:00,7.194,7.258,7.137,7.171,550000.0
2005-06-09 18:45:00,7.15,7.275,7.15,7.238,350000.0
2005-06-09 18:46:00,7.165,7.29,7.165,7.29,350000.0
2005-06-09 18:47:00,7.188,7.289,7.156,7.156,400000.0
2005-06-09 18:48:00,7.216,7.251,7.177,7.178,350000.0
2005-06-09 18:49:00,7.281,7.281,7.225,7.225,100000.0
2005-06-09 18:50:00,7.199,7.243,7.187,7.208,350000.0
2005-06-09 18:51:00,7.25,7.282,7.178,7.191,450000.0
2005-06-09 18:52:00,7.231,7.289,7.145,7.285,550000.0
2005-06-09 18:53:00,7.246,7.287,7.211,7.274,450000.0
2005-06-09 18:54:00,7.262,7.3,7.218,7.259,400000.0
2005-06-09 18:55:00,7.194,7.297,7.184,7.259,350000.0
2005-06-09 18:56:00,7.226,7.3,7.174,7.264,250000.0
2005-06-09 18:57:00,7.283,7.283,7.151,7.255,450000.0
2005-06-09 18:58:00,7.28,7.291,7.21,7.257,350000.0
2005-06-09 18:59:00,7.206,7.262,7.206,7.236,450000.0
2005-06-09 19:00:00,7.21,7.292,7.148,7.292,350000.0
2005-06-09 19:01:00,7.205,7.296,7.191,7.246,500000.0
2005-06-09 19:02:00,7.208,7.264,7.156,7.156,400000.0
2005-06-09 19:03:00,7.258,7.258,7.177,7.177,350000.0
2005-06-09 19:04:00,7.201,7.299,7.143,7.208,400000.0
2005-06-09 19:05:00,7.225,7.225,7.198,7.198,100000.0
2005-06-09 19:06:00,7.249,7.295,7.161,7.295,400000.0
2005-06-09 19:08:00,7.21,7.34,7.187,7.19,600000.0
2005-06-09 19:09:00,7.189,7.329,7.189,7.237,700000.0
2005-06-09 19:10:00,7.164,7.239,7.125,7.125,250000.0
2005-06-09 19:11:00,7.188,7.266,7.148,7.148,350000.0
2005-06-09 19:12:00,7.18,7.28,7.18,7.245,550000.0
2005-06-09 19:13:00,7.183,7.261,7.121,7.121,650000.0
2005-06-09 19:14:00,7.143,7.263,7.101,7.224,800000.0
2005-06-09 19:15:00,7.17,7.275,7.17,7.177,700000.0
2005-06-09 19:16:00,7.26,7.26,7.123,7.207,650000.0
2005-06-09 19:17:00,7.224,7.261,7.157,7.157,150000.0
2005-06-09 19:18:00,7.212,7.26,7.129,7.179,400000.0
2005-06-09 19:19:00,7.146,7.249,7.078,7.224,750000.0
2005-06-09 19:20:00,7.152,7.235,7.111,7.2,550000.0
2005-06-09 19:21:00,7.235,7.24,7.129,7.194,750000.0
2005-06-09 19:22:00,7.211,7.235,7.107,7.134,550000.0
2005-06-09 19:23:00,7.209,7.225,7.125,7.125,450000.0
2005-06-09 19:24:00,7.242,7.29,7.122,7.123,550000.0
2005-06-09 19:25:00,7.241,7.241,7.173,7.206,250000.0
2005-06-09 19:27:00,7.172,7.197,7.104,7.188,350000.0
2005-06-09 19:29:00,7.214,7.214,7.078,7.202,250000.0
2005-06-09 19:30:00,7.251,7.251,7.104,7.127,550000.0
2005-06-09 19:36:00,7.203,7.203,7.103,7.194,250000.0
2005-06-09 19:37:00,7.121,7.217,7.121,7.216,250000.0
2005-06-09 19:38:00,7.147,7.174,7.103,7.116,450000.0
2005-06-09 19:46:00,7.201,7.201,7.107,7.146,250000.0
2005-06-09 19:48:00,7.194,7.194,7.094,7.134,200000.0
2005-06-09 19:55:00,7.097,7.202,7.097,7.128,400000.0
2005-06-09 20:04:00,7.231,7.247,7.224,7.247,150000.0
2005-06-09 20:05:00,7.237,7.251,7.121,7.243,400000.0
2005-06-09 20:12:00,7.246,7.257,7.112,7.163,450000.0
2005-06-09 20:14:00,7.202,7.25,7.117,7.161,350000.0
2005-06-09 20:15:00,7.272,7.275,7.162,7.162,350000.0
2005-06-09 20:16:00,7.152,7.225,7.152,7.217,400000.0
2005-06-09 20:21:00,7.096,7.2,7.096,7.197,350000.0
2005-06-09 20:23:00,7.11,7.243,7.11,7.202,350000.0
2005-06-09 20:25:00,7.226,7.226,7.116,7.128,250000.0
2005-06-09 20:27:00,7.194,7.239,7.152,7.21,350000.0
2005-06-09 20:28:00,7.169,7.222,7.169,7.209,250000.0
2005-06-09 20:32:00,7.214,7.214,7.114,7.153,200000.0
2005-06-09 20:36:00,7.205,7.205,7.105,7.143,200000.0
2005-06-09 20:48:00,7.193,7.238,7.11,7.238,400000.0
2005-06-09 21:04:00,7.207,7.207,7.106,7.145,200000.0
2005-06-09 21:05:00,7.186,7.186,7.186,7.186,50000.0
2005-06-09 21:09:00,7.218,7.218,7.121,7.154,250000.0
2005-06-09 21:12:00,7.213,7.213,7.13,7.163,200000.0
2005-06-09 21:14:00,7.204,7.204,7.104,7.143,200000.0
2005-06-09 21:15:00,7.186,7.186,7.186,7.186,50000.0
2005-06-09 21:17:00,7.111,7.156,7.111,7.156,100000.0
2005-06-09 21:18:00,7.13,7.244,7.112,7.163,450000.0
2005-06-09 21:19:00,7.107,7.188,7.058,7.188,350000.0
2005-06-09 21:31:00,7.204,7.204,7.104,7.143,200000.0
2005-06-09 21:35:00,7.175,7.222,7.121,7.159,300000.0
2005-06-09 21:36:00,7.203,7.219,7.134,7.134,150000.0
2005-06-09 21:49:00,7.19,7.213,7.144,7.213,350000.0
2005-06-09 21:51:00,7.205,7.205,7.105,7.143,200000.0
2005-06-09 21:55:00,7.216,7.216,7.132,7.165,200000.0
2005-06-09 22:00:00,7.206,7.206,7.105,7.145,200000.0
2005-06-09 22:01:00,7.158,7.221,7.136,7.136,200000.0
2005-06-09 22:02:00,7.144,7.223,7.144,7.203,300000.0
2005-06-09 22:18:00,7.214,7.214,7.131,7.163,200000.0
2005-06-09 22:26:00,7.206,7.206,7.106,7.145,200000.0
2005-06-09 22:28:00,7.217,7.217,7.133,7.165,200000.0
2005-06-09 22:30:00,7.131,7.131,7.126,7.126,150000.0
2005-06-09 22:31:00,7.163,7.168,7.132,7.133,200000.0
2005-06-09 22:33:00,7.139,7.202,7.136,7.202,150000.0
2005-06-09 22:43:00,7.172,7.22,7.169,7.169,200000.0
2005-06-09 22:57:00,7.226,7.258,7.133,7.189,400000.0
2005-06-09 23:01:00,7.233,7.233,7.15,7.183,200000.0
2005-06-09 23:04:00,7.277,7.277,7.163,7.227,500000.0
2005-06-09 23:39:00,7.236,7.236,7.135,7.175,200000.0
2005-06-09 23:43:00,7.247,7.247,7.164,7.195,200000.0
2005-06-09 23:48:00,7.174,7.342,7.174,7.203,400000.0
2005-06-09 23:49:00,7.136,7.213,7.109,7.213,350000.0
2005-06-09 23:54:00,7.137,7.238,7.111,7.157,300000.0
2005-06-09 23:55:00,7.237,7.258,7.174,7.174,250000.0
2005-06-10 00:00:00,7.184,7.239,7.153,7.153,300000.0
2005-06-10 00:01:00,7.245,7.245,7.179,7.192,300000.0
2005-06-10 00:06:00,7.218,7.218,7.139,7.173,200000.0
2005-06-10 00:16:00,7.146,7.223,7.146,7.222,150000.0
2005-06-10 00:25:00,7.121,7.212,7.112,7.212,250000.0
2005-06-10 00:32:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 00:36:00,7.154,7.219,7.134,7.134,200000.0
2005-06-10 00:45:00,7.216,7.216,7.116,7.155,200000.0
2005-06-10 00:56:00,7.225,7.225,7.133,7.169,200000.0
2005-06-10 01:15:00,7.228,7.25,7.141,7.178,300000.0
2005-06-10 01:20:00,7.225,7.225,7.124,7.164,200000.0
2005-06-10 01:37:00,7.236,7.236,7.152,7.185,200000.0
2005-06-10 01:43:00,7.223,7.223,7.124,7.163,200000.0
2005-06-10 01:45:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 02:00:00,7.238,7.262,7.138,7.262,500000.0
2005-06-10 02:02:00,7.118,7.239,7.118,7.193,650000.0
2005-06-10 02:03:00,7.126,7.281,7.126,7.259,250000.0
2005-06-10 02:06:00,7.212,7.255,7.12,7.12,350000.0
2005-06-10 02:08:00,7.16,7.301,7.139,7.139,900000.0
2005-06-10 02:09:00,7.168,7.26,7.168,7.257,150000.0
2005-06-10 02:10:00,7.262,7.262,7.144,7.228,300000.0
2005-06-10 02:11:00,7.23,7.24,7.182,7.223,350000.0
2005-06-10 02:14:00,7.158,7.219,7.118,7.217,450000.0
2005-06-10 02:21:00,7.245,7.245,7.153,7.189,200000.0
2005-06-10 02:23:00,7.273,7.273,7.204,7.213,300000.0
2005-06-10 02:25:00,7.267,7.267,7.137,7.171,350000.0
2005-06-10 02:28:00,7.158,7.324,7.158,7.27,350000.0
2005-06-10 02:29:00,7.136,7.255,7.136,7.255,150000.0
2005-06-10 02:32:00,7.231,7.256,7.178,7.215,250000.0
2005-06-10 02:33:00,7.157,7.273,7.157,7.242,600000.0
2005-06-10 02:36:00,7.23,7.23,7.158,7.158,100000.0
2005-06-10 02:38:00,7.191,7.239,7.191,7.235,150000.0
2005-06-10 02:39:00,7.217,7.217,7.151,7.151,100000.0
2005-06-10 02:42:00,7.224,7.224,7.124,7.164,200000.0
2005-06-10 02:46:00,7.238,7.238,7.154,7.185,200000.0
2005-06-10 02:48:00,7.228,7.277,7.142,7.202,650000.0
2005-06-10 02:52:00,7.166,7.264,7.163,7.219,400000.0
2005-06-10 02:53:00,7.173,7.226,7.124,7.226,200000.0
2005-06-10 02:54:00,7.155,7.238,7.154,7.224,300000.0
2005-06-10 03:00:00,7.17,7.313,7.17,7.244,450000.0
2005-06-10 03:07:00,7.129,7.224,7.129,7.203,500000.0
2005-06-10 03:08:00,7.209,7.226,7.193,7.193,150000.0
2005-06-10 03:11:00,7.234,7.249,7.167,7.227,500000.0
2005-06-10 03:19:00,7.234,7.283,7.164,7.278,500000.0
2005-06-10 03:22:00,7.291,7.319,7.157,7.206,500000.0
2005-06-10 03:23:00,7.141,7.274,7.131,7.246,400000.0
2005-06-10 03:26:00,7.166,7.238,7.137,7.172,350000.0
2005-06-10 03:28:00,7.151,7.157,7.151,7.157,100000.0
2005-06-10 03:30:00,7.257,7.274,7.166,7.166,400000.0
2005-06-10 03:33:00,7.241,7.254,7.16,7.198,350000.0
2005-06-10 03:36:00,7.239,7.239,7.237,7.237,100000.0
2005-06-10 03:38:00,7.22,7.241,7.156,7.156,350000.0
2005-06-10 03:39:00,7.237,7.264,7.157,7.264,300000.0
2005-06-10 03:40:00,7.217,7.276,7.146,7.234,450000.0
2005-06-10 03:41:00,7.263,7.263,7.156,7.221,450000.0
2005-06-10 03:42:00,7.131,7.196,7.113,7.194,500000.0
2005-06-10 03:43:00,7.163,7.25,7.103,7.25,550000.0
2005-06-10 03:47:00,7.2,7.294,7.177,7.233,550000.0
2005-06-10 03:51:00,7.189,7.218,7.149,7.218,150000.0
2005-06-10 03:54:00,7.245,7.245,7.153,7.189,200000.0
2005-06-10 03:55:00,7.226,7.226,7.199,7.199,100000.0
2005-06-10 03:56:00,7.228,7.268,7.165,7.247,450000.0
2005-06-10 03:58:00,7.244,7.285,7.158,7.241,600000.0
2005-06-10 04:00:00,7.184,7.263,7.134,7.196,450000.0
2005-06-10 04:01:00,7.199,7.216,7.199,7.216,100000.0
2005-06-10 04:03:00,7.116,7.223,7.115,7.139,450000.0
2005-06-10 04:05:00,7.12,7.265,7.12,7.164,550000.0
2005-06-10 04:06:00,7.118,7.24,7.118,7.238,550000.0
2005-06-10 04:11:00,7.233,7.237,7.104,7.207,450000.0
2005-06-10 04:17:00,7.225,7.279,7.147,7.165,650000.0
2005-06-10 04:19:00,7.214,7.269,7.144,7.164,450000.0
2005-06-10 04:23:00,7.145,7.251,7.144,7.179,500000.0
2005-06-10 04:24:00,7.24,7.275,7.215,7.234,400000.0
2005-06-10 04:25:00,7.203,7.336,7.173,7.236,900000.0
2005-06-10 04:30:00,7.226,7.226,7.126,7.165,200000.0
2005-06-10 04:34:00,7.233,7.233,7.15,7.183,200000.0
2005-06-10 04:38:00,7.194,7.224,7.194,7.224,100000.0
2005-06-10 04:39:00,7.171,7.272,7.171,7.235,350000.0
2005-06-10 04:40:00,7.149,7.228,7.149,7.217,300000.0
2005-06-10 04:42:00,7.233,7.241,7.127,7.188,450000.0
2005-06-10 04:45:00,7.239,7.24,7.205,7.229,400000.0
2005-06-10 04:51:00,7.159,7.273,7.126,7.183,500000.0
2005-06-10 04:53:00,7.246,7.246,7.161,7.195,200000.0
2005-06-10 04:55:00,7.235,7.254,7.224,7.239,200000.0
2005-06-10 04:57:00,7.247,7.272,7.173,7.214,350000.0
2005-06-10 05:00:00,7.175,7.23,7.142,7.23,200000.0
2005-06-10 05:01:00,7.24,7.243,7.229,7.232,200000.0
2005-06-10 05:05:00,7.234,7.234,7.134,7.174,200000.0
2005-06-10 05:07:00,7.276,7.288,7.13,7.199,400000.0
2005-06-10 05:11:00,7.232,7.232,7.127,7.166,200000.0
2005-06-10 05:13:00,7.216,7.216,7.116,7.155,200000.0
2005-06-10 05:16:00,7.225,7.225,7.146,7.181,200000.0
2005-06-10 05:17:00,7.234,7.234,7.105,7.222,300000.0
2005-06-10 05:27:00,7.141,7.229,7.141,7.209,200000.0
2005-06-10 05:28:00,7.219,7.233,7.181,7.233,200000.0
2005-06-10 05:32:00,7.176,7.25,7.176,7.231,350000.0
2005-06-10 05:33:00,7.231,7.253,7.157,7.242,450000.0
2005-06-10 05:34:00,7.273,7.273,7.139,7.227,800000.0
2005-06-10 05:39:00,7.227,7.227,7.11,7.134,300000.0
2005-06-10 05:41:00,7.224,7.274,7.148,7.227,500000.0
2005-06-10 05:43:00,7.234,7.236,7.135,7.135,250000.0
2005-06-10 05:45:00,7.228,7.26,7.13,7.166,250000.0
2005-06-10 05:50:00,7.235,7.287,7.16,7.16,350000.0
2005-06-10 05:53:00,7.148,7.201,7.148,7.201,100000.0
2005-06-10 05:54:00,7.188,7.224,7.18,7.197,300000.0
2005-06-10 05:56:00,7.26,7.26,7.171,7.237,350000.0
2005-06-10 05:57:00,7.199,7.239,7.156,7.239,200000.0
2005-06-10 05:58:00,7.209,7.235,7.209,7.215,200000.0
2005-06-10 05:59:00,7.192,7.255,7.161,7.161,400000.0
2005-06-10 06:00:00,7.201,7.255,7.197,7.197,150000.0
2005-06-10 06:03:00,7.22,7.225,7.135,7.135,150000.0
2005-06-10 06:04:00,7.211,7.265,7.118,7.173,400000.0
2005-06-10 06:05:00,7.281,7.297,7.15,7.15,150000.0
2005-06-10 06:06:00,7.167,7.217,7.113,7.113,250000.0
2005-06-10 06:08:00,7.233,7.258,7.131,7.234,550000.0
2005-06-10 06:09:00,7.228,7.229,7.151,7.229,350000.0
2005-06-10 06:10:00,7.255,7.255,7.125,7.212,250000.0
2005-06-10 06:11:00,7.202,7.209,7.178,7.178,250000.0
2005-06-10 06:12:00,7.154,7.212,7.127,7.127,300000.0
2005-06-10 06:14:00,7.261,7.261,7.107,7.108,450000.0
2005-06-10 06:15:00,7.106,7.25,7.106,7.237,650000.0
2005-06-10 06:16:00,7.25,7.25,7.143,7.162,450000.0
2005-06-10 06:18:00,7.236,7.236,7.152,7.184,200000.0
2005-06-10 06:20:00,7.224,7.244,7.154,7.172,500000.0
2005-06-10 06:21:00,7.226,7.287,7.152,7.287,600000.0
2005-06-10 06:22:00,7.214,7.221,7.1,7.114,550000.0
2005-06-10 06:23:00,7.159,7.269,7.159,7.235,500000.0
2005-06-10 06:25:00,7.213,7.246,7.14,7.246,500000.0
2005-06-10 06:26:00,7.191,7.237,7.124,7.124,700000.0
2005-06-10 06:27:00,7.186,7.266,7.186,7.219,350000.0
2005-06-10 06:28:00,7.174,7.174,7.13,7.13,100000.0
2005-06-10 06:29:00,7.196,7.259,7.113,7.155,450000.0
2005-06-10 06:30:00,7.184,7.245,7.184,7.218,350000.0
2005-06-10 06:34:00,7.237,7.237,7.153,7.185,200000.0
2005-06-10 06:36:00,7.235,7.235,7.143,7.179,200000.0
2005-06-10 06:38:00,7.187,7.281,7.12,7.234,500000.0
2005-06-10 06:40:00,7.184,7.244,7.162,7.162,300000.0
2005-06-10 06:42:00,7.227,7.264,7.115,7.264,650000.0
2005-06-10 06:45:00,7.264,7.266,7.131,7.137,400000.0
2005-06-10 06:46:00,7.266,7.269,7.152,7.152,350000.0
2005-06-10 06:47:00,7.258,7.258,7.099,7.248,550000.0
2005-06-10 06:50:00,7.2,7.248,7.14,7.237,250000.0
2005-06-10 06:51:00,7.265,7.265,7.179,7.255,300000.0
2005-06-10 06:56:00,7.247,7.247,7.163,7.195,200000.0
2005-06-10 06:58:00,7.233,7.233,7.133,7.173,200000.0
2005-06-10 06:59:00,7.22,7.232,7.22,7.232,100000.0
2005-06-10 07:00:00,7.135,7.223,7.121,7.216,300000.0
2005-06-10 07:04:00,7.207,7.228,7.159,7.184,350000.0
2005-06-10 07:05:00,7.227,7.227,7.132,7.154,250000.0
2005-06-10 07:06:00,7.238,7.275,7.147,7.148,350000.0
2005-06-10 07:07:00,7.247,7.266,7.179,7.2,400000.0
2005-06-10 07:08:00,7.161,7.283,7.161,7.231,400000.0
2005-06-10 07:10:00,7.165,7.229,7.155,7.155,300000.0
2005-06-10 07:13:00,7.173,7.249,7.115,7.115,250000.0
2005-06-10 07:14:00,7.246,7.273,7.14,7.226,500000.0
2005-06-10 07:15:00,7.144,7.244,7.13,7.219,500000.0
2005-06-10 07:16:00,7.227,7.27,7.164,7.27,300000.0
2005-06-10 07:20:00,7.159,7.23,7.136,7.23,450000.0
2005-06-10 07:21:00,7.233,7.244,7.158,7.158,550000.0
2005-06-10 07:25:00,7.283,7.283,7.137,7.179,600000.0
2005-06-10 07:26:00,7.24,7.295,7.203,7.245,350000.0
2005-06-10 07:27:00,7.254,7.268,7.132,7.268,650000.0
2005-06-10 07:28:00,7.207,7.255,7.103,7.232,550000.0
2005-06-10 07:30:00,7.214,7.214,7.14,7.14,100000.0
2005-06-10 07:31:00,7.21,7.22,7.21,7.22,100000.0
2005-06-10 07:32:00,7.18,7.229,7.146,7.179,250000.0
2005-06-10 07:35:00,7.22,7.248,7.147,7.248,250000.0
2005-06-10 07:36:00,7.188,7.266,7.188,7.211,500000.0
2005-06-10 07:37:00,7.151,7.315,7.151,7.241,450000.0
2005-06-10 07:40:00,7.194,7.238,7.122,7.234,450000.0
2005-06-10 07:42:00,7.242,7.272,7.148,7.241,600000.0
2005-06-10 07:44:00,7.251,7.271,7.162,7.19,300000.0
2005-06-10 07:45:00,7.168,7.233,7.133,7.232,400000.0
2005-06-10 07:46:00,7.149,7.268,7.149,7.229,400000.0
2005-06-10 07:47:00,7.237,7.237,7.152,7.231,150000.0
2005-06-10 07:48:00,7.234,7.275,7.13,7.13,550000.0
2005-06-10 07:49:00,7.152,7.271,7.152,7.228,400000.0
2005-06-10 07:52:00,7.241,7.295,7.148,7.164,650000.0
2005-06-10 07:53:00,7.19,7.274,7.152,7.243,600000.0
2005-06-10 07:54:00,7.141,7.235,7.138,7.18,500000.0
2005-06-10 07:55:00,7.195,7.288,7.164,7.214,500000.0
2005-06-10 07:56:00,7.132,7.259,7.132,7.231,800000.0
2005-06-10 07:57:00,7.183,7.242,7.126,7.181,400000.0
2005-06-10 07:58:00,7.22,7.22,7.142,7.196,250000.0
2005-06-10 07:59:00,7.235,7.295,7.163,7.182,450000.0
2005-06-10 08:00:00,7.241,7.274,7.138,7.274,450000.0
2005-06-10 08:02:00,7.142,7.257,7.128,7.179,750000.0
2005-06-10 08:03:00,7.133,7.216,7.133,7.21,450000.0
2005-06-10 08:04:00,7.157,7.252,7.133,7.133,300000.0
2005-06-10 08:05:00,7.18,7.275,7.163,7.212,550000.0
2005-06-10 08:06:00,7.159,7.224,7.123,7.168,400000.0
2005-06-10 08:07:00,7.249,7.249,7.126,7.231,500000.0
2005-06-10 08:08:00,7.173,7.274,7.117,7.15,650000.0
2005-06-10 08:09:00,7.168,7.246,7.13,7.175,500000.0
2005-06-10 08:12:00,7.253,7.253,7.153,7.223,400000.0
2005-06-10 08:13:00,7.248,7.28,7.17,7.178,400000.0
2005-06-10 08:14:00,7.158,7.276,7.155,7.232,400000.0
2005-06-10 08:15:00,7.141,7.252,7.134,7.14,350000.0
2005-06-10 08:16:00,7.19,7.273,7.139,7.22,400000.0
2005-06-10 08:17:00,7.242,7.242,7.109,7.132,650000.0
2005-06-10 08:18:00,7.189,7.218,7.102,7.201,550000.0
2005-06-10 08:19:00,7.149,7.224,7.149,7.175,250000.0
2005-06-10 08:20:00,7.263,7.274,7.149,7.228,550000.0
2005-06-10 08:21:00,7.164,7.26,7.138,7.158,550000.0
2005-06-10 08:22:00,7.132,7.235,7.132,7.152,350000.0
2005-06-10 08:24:00,7.26,7.26,7.162,7.162,250000.0
2005-06-10 08:26:00,7.249,7.249,7.125,7.238,500000.0
2005-06-10 08:27:00,7.189,7.235,7.189,7.235,250000.0
2005-06-10 08:28:00,7.253,7.29,7.183,7.238,450000.0
2005-06-10 08:29:00,7.143,7.211,7.111,7.21,400000.0
2005-06-10 08:30:00,7.221,7.253,7.162,7.216,400000.0
2005-06-10 08:31:00,7.15,7.193,7.117,7.139,400000.0
2005-06-10 08:32:00,7.113,7.202,7.113,7.126,550000.0
2005-06-10 08:33:00,7.189,7.247,7.109,7.221,400000.0
2005-06-10 08:34:00,7.178,7.233,7.137,7.167,300000.0
2005-06-10 08:35:00,7.201,7.213,7.113,7.213,300000.0
2005-06-10 08:36:00,7.21,7.239,7.126,7.159,500000.0
2005-06-10 08:37:00,7.204,7.248,7.15,7.198,250000.0
2005-06-10 08:38:00,7.226,7.29,7.153,7.172,650000.0
2005-06-10 08:40:00,7.226,7.288,7.192,7.233,250000.0
2005-06-10 08:42:00,7.271,7.271,7.167,7.23,450000.0
2005-06-10 08:43:00,7.259,7.263,7.259,7.263,100000.0
2005-06-10 08:44:00,7.184,7.231,7.177,7.226,350000.0
2005-06-10 08:45:00,7.24,7.275,7.182,7.182,350000.0
2005-06-10 08:46:00,7.245,7.245,7.088,7.209,500000.0
2005-06-10 08:48:00,7.138,7.203,7.138,7.179,450000.0
2005-06-10 08:49:00,7.259,7.259,7.151,7.207,400000.0
2005-06-10 08:50:00,7.12,7.259,7.12,7.213,300000.0
2005-06-10 08:51:00,7.206,7.244,7.143,7.193,350000.0
2005-06-10 08:53:00,7.243,7.259,7.174,7.238,400000.0
2005-06-10 08:54:00,7.265,7.266,7.179,7.179,350000.0
2005-06-10 08:55:00,7.261,7.261,7.119,7.259,250000.0
2005-06-10 08:57:00,7.219,7.265,7.141,7.21,550000.0
2005-06-10 08:58:00,7.26,7.26,7.151,7.258,350000.0
2005-06-10 08:59:00,7.233,7.248,7.099,7.215,500000.0
2005-06-10 09:00:00,7.205,7.28,7.121,7.122,550000.0
2005-06-10 09:02:00,7.122,7.274,7.122,7.18,550000.0
2005-06-10 09:04:00,7.206,7.26,7.106,7.26,400000.0
2005-06-10 09:05:00,7.176,7.248,7.142,7.237,400000.0
2005-06-10 09:06:00,7.2,7.256,7.146,7.19,350000.0
2005-06-10 09:07:00,7.12,7.235,7.12,7.217,400000.0
2005-06-10 09:08:00,7.168,7.259,7.118,7.118,250000.0
2005-06-10 09:10:00,7.227,7.237,7.116,7.237,350000.0
2005-06-10 09:12:00,7.233,7.26,7.117,7.141,550000.0
2005-06-10 09:13:00,7.153,7.232,7.095,7.232,450000.0
2005-06-10 09:14:00,7.222,7.261,7.158,7.166,500000.0
2005-06-10 09:15:00,7.177,7.261,7.151,7.228,350000.0
2005-06-10 09:16:00,7.2,7.282,7.142,7.169,350000.0
2005-06-10 09:17:00,7.269,7.275,7.153,7.25,550000.0
2005-06-10 09:18:00,7.227,7.246,7.142,7.216,400000.0
2005-06-10 10:28:00,7.22,7.22,7.051,7.102,350000.0
2005-06-10 10:29:00,7.22,7.22,7.064,7.185,900000.0
2005-06-10 10:30:00,7.145,7.194,7.059,7.116,400000.0
2005-06-10 10:31:00,7.084,7.173,7.084,7.13,350000.0
2005-06-10 10:34:00,7.215,7.246,7.076,7.182,500000.0
2005-06-10 10:35:00,7.102,7.225,7.102,7.148,400000.0
2005-06-10 10:37:00,7.203,7.203,7.068,7.113,400000.0
2005-06-10 10:38:00,7.07,7.209,7.07,7.182,400000.0
2005-06-10 10:40:00,7.176,7.193,7.074,7.193,550000.0
2005-06-10 10:41:00,7.175,7.175,7.062,7.062,350000.0
2005-06-10 10:42:00,7.162,7.208,7.07,7.172,750000.0
2005-06-10 10:43:00,7.192,7.262,7.112,7.115,400000.0
2005-06-10 10:44:00,7.192,7.253,7.123,7.198,900000.0
2005-06-10 10:45:00,7.174,7.214,7.078,7.159,350000.0
2005-06-10 10:46:00,7.173,7.24,7.135,7.232,400000.0
2005-06-10 10:47:00,7.18,7.217,7.079,7.079,350000.0
2005-06-10 10:49:00,7.192,7.192,7.038,7.071,600000.0
2005-06-10 10:50:00,7.18,7.245,7.11,7.11,800000.0
2005-06-10 10:51:00,7.198,7.233,7.112,7.217,550000.0
2005-06-10 10:53:00,7.13,7.209,7.052,7.117,500000.0
2005-06-10 10:54:00,7.171,7.176,7.068,7.068,400000.0
2005-06-10 10:55:00,7.17,7.209,7.078,7.164,800000.0
2005-06-10 10:57:00,7.177,7.215,7.113,7.191,450000.0
2005-06-10 10:58:00,7.099,7.208,7.069,7.146,350000.0
2005-06-10 11:00:00,7.176,7.274,7.128,7.135,350000.0
2005-06-10 11:01:00,7.098,7.229,7.098,7.188,500000.0
2005-06-10 11:03:00,7.146,7.229,7.093,7.138,550000.0
2005-06-10 11:04:00,7.237,7.268,7.143,7.243,400000.0
2005-06-10 11:05:00,7.098,7.247,7.098,7.126,550000.0
2005-06-10 11:07:00,7.165,7.199,7.093,7.199,450000.0
2005-06-10 11:08:00,7.123,7.222,7.099,7.222,350000.0
2005-06-10 11:09:00,7.211,7.211,7.095,7.191,500000.0
2005-06-10 11:10:00,7.092,7.248,7.092,7.166,400000.0
2005-06-10 11:11:00,7.207,7.229,7.086,7.185,350000.0
2005-06-10 11:12:00,7.217,7.27,7.143,7.203,550000.0
2005-06-10 11:13:00,7.197,7.239,7.122,7.239,500000.0
2005-06-10 11:14:00,7.126,7.219,7.095,7.219,400000.0
2005-06-10 11:15:00,7.107,7.234,7.107,7.152,400000.0
2005-06-10 11:16:00,7.152,7.223,7.148,7.223,500000.0
2005-06-10 11:18:00,7.144,7.197,7.141,7.17,350000.0
2005-06-10 11:19:00,7.142,7.252,7.128,7.252,550000.0
2005-06-10 11:20:00,7.196,7.229,7.119,7.152,400000.0
2005-06-10 11:22:00,7.236,7.256,7.107,7.107,400000.0
2005-06-10 11:24:00,7.172,7.231,7.105,7.191,550000.0
2005-06-10 11:25:00,7.12,7.222,7.119,7.122,550000.0
2005-06-10 11:26:00,7.206,7.233,7.113,7.233,400000.0
2005-06-10 11:27:00,7.125,7.229,7.125,7.229,500000.0
2005-06-10 11:28:00,7.102,7.183,7.073,7.183,350000.0
2005-06-10 11:30:00,7.239,7.262,7.127,7.127,500000.0
2005-06-10 11:31:00,7.222,7.253,7.148,7.203,350000.0
2005-06-10 11:32:00,7.188,7.223,7.111,7.111,450000.0
2005-06-10 11:33:00,7.103,7.226,7.103,7.179,350000.0
2005-06-10 11:34:00,7.2,7.2,7.121,7.182,250000.0
2005-06-10 11:35:00,7.192,7.226,7.087,7.161,450000.0
2005-06-10 11:36:00,7.129,7.223,7.068,7.138,550000.0
2005-06-10 11:37:00,7.117,7.216,7.089,7.198,400000.0
2005-06-10 11:39:00,7.155,7.232,7.113,7.138,350000.0
2005-06-10 11:40:00,7.157,7.245,7.117,7.188,400000.0
2005-06-10 11:41:00,7.12,7.209,7.12,7.158,350000.0
2005-06-10 11:43:00,7.233,7.233,7.13,7.228,350000.0
2005-06-10 11:44:00,7.248,7.274,7.145,7.221,450000.0
2005-06-10 11:45:00,7.111,7.186,7.084,7.186,550000.0
2005-06-10 11:46:00,7.194,7.25,7.119,7.138,400000.0
2005-06-10 11:48:00,7.193,7.236,7.142,7.223,400000.0
2005-06-10 11:50:00,7.199,7.235,7.125,7.235,350000.0
2005-06-10 11:51:00,7.073,7.192,7.073,7.192,450000.0
2005-06-10 11:52:00,7.141,7.235,7.094,7.235,450000.0
2005-06-10 11:53:00,7.124,7.248,7.124,7.157,400000.0
2005-06-10 11:54:00,7.256,7.256,7.127,7.207,550000.0
2005-06-10 11:55:00,7.204,7.258,7.13,7.248,350000.0
2005-06-10 11:56:00,7.195,7.254,7.18,7.182,350000.0
2005-06-10 11:57:00,7.245,7.247,7.14,7.217,450000.0
2005-06-10 11:58:00,7.146,7.252,7.122,7.252,350000.0
2005-06-10 11:59:00,7.211,7.252,7.155,7.187,450000.0
2005-06-10 12:00:00,7.206,7.217,7.118,7.118,350000.0
2005-06-10 12:01:00,7.244,7.254,7.146,7.169,500000.0
2005-06-10 12:02:00,7.224,7.261,7.14,7.14,400000.0
2005-06-10 12:03:00,7.156,7.262,7.156,7.214,550000.0
2005-06-10 12:04:00,7.184,7.288,7.165,7.165,350000.0
2005-06-10 12:05:00,7.23,7.259,7.131,7.174,350000.0
2005-06-10 12:07:00,7.267,7.315,7.153,7.224,450000.0
2005-06-10 12:08:00,7.253,7.253,7.151,7.252,450000.0
2005-06-10 12:10:00,7.213,7.248,7.145,7.204,400000.0
2005-06-10 12:12:00,7.123,7.273,7.123,7.138,350000.0
2005-06-10 12:14:00,7.227,7.272,7.148,7.16,550000.0
2005-06-10 12:16:00,7.177,7.242,7.125,7.177,400000.0
2005-06-10 12:17:00,7.22,7.252,7.196,7.248,400000.0
2005-06-10 12:19:00,7.176,7.215,7.087,7.135,450000.0
2005-06-10 12:20:00,7.18,7.265,7.125,7.171,500000.0
2005-06-10 12:22:00,7.255,7.255,7.133,7.208,400000.0
2005-06-10 12:23:00,7.23,7.23,7.082,7.106,400000.0
2005-06-10 12:24:00,7.256,7.256,7.155,7.226,600000.0
2005-06-10 12:26:00,7.214,7.214,7.095,7.157,450000.0
2005-06-10 12:28:00,7.228,7.282,7.152,7.179,500000.0
2005-06-10 12:29:00,7.213,7.242,7.097,7.108,500000.0
2005-06-10 12:30:00,7.129,7.258,7.129,7.258,450000.0
2005-06-10 12:32:00,7.111,7.247,7.111,7.229,350000.0
2005-06-10 12:33:00,7.241,7.242,7.103,7.118,400000.0
2005-06-10 12:34:00,7.14,7.263,7.114,7.114,600000.0
2005-06-10 12:36:00,7.254,7.254,7.128,7.132,350000.0
2005-06-10 12:37:00,7.242,7.253,7.154,7.154,500000.0
2005-06-10 12:38:00,7.209,7.237,7.096,7.174,450000.0
2005-06-10 12:40:00,7.193,7.301,7.131,7.189,450000.0
2005-06-10 12:42:00,7.124,7.249,7.123,7.207,550000.0
2005-06-10 12:44:00,7.203,7.245,7.118,7.13,450000.0
2005-06-10 12:45:00,7.172,7.273,7.127,7.178,400000.0
2005-06-10 12:46:00,7.136,7.3,7.133,7.133,500000.0
2005-06-10 12:47:00,7.16,7.249,7.106,7.17,350000.0
2005-06-10 12:48:00,7.142,7.241,7.107,7.214,550000.0
2005-06-10 12:49:00,7.169,7.246,7.12,7.137,450000.0
2005-06-10 12:50:00,7.169,7.242,7.115,7.137,400000.0
2005-06-10 12:51:00,7.134,7.252,7.121,7.242,500000.0
2005-06-10 12:52:00,7.171,7.256,7.141,7.236,500000.0
2005-06-10 12:54:00,7.232,7.232,7.108,7.173,450000.0
2005-06-10 12:55:00,7.192,7.254,7.168,7.248,450000.0
2005-06-10 12:56:00,7.218,7.299,7.157,7.161,450000.0
2005-06-10 12:58:00,7.163,7.252,7.118,7.137,400000.0
2005-06-10 12:59:00,7.186,7.229,7.117,7.208,450000.0
2005-06-10 13:00:00,7.216,7.263,7.146,7.167,500000.0
2005-06-10 13:01:00,7.097,7.23,7.097,7.184,400000.0
2005-06-10 13:02:00,7.126,7.217,7.121,7.162,400000.0
2005-06-10 13:04:00,7.168,7.239,7.111,7.119,450000.0
2005-06-10 13:05:00,7.114,7.263,7.114,7.211,400000.0
2005-06-10 13:06:00,7.236,7.236,7.097,7.189,450000.0
2005-06-10 13:07:00,7.241,7.268,7.128,7.185,500000.0
2005-06-10 13:08:00,7.144,7.23,7.118,7.121,400000.0
2005-06-10 13:09:00,7.25,7.272,7.149,7.153,450000.0
2005-06-10 13:12:00,7.23,7.255,7.132,7.132,550000.0
2005-06-10 13:14:00,7.109,7.239,7.109,7.226,350000.0
2005-06-10 13:15:00,7.16,7.244,7.1,7.198,400000.0
2005-06-10 13:16:00,7.209,7.209,7.098,7.185,350000.0
2005-06-10 13:17:00,7.204,7.233,7.113,7.233,450000.0
2005-06-10 13:18:00,7.093,7.251,7.093,7.229,400000.0
2005-06-10 13:20:00,7.137,7.209,7.102,7.15,500000.0
2005-06-10 13:22:00,7.142,7.253,7.141,7.16,400000.0
2005-06-10 13:23:00,7.165,7.238,7.112,7.122,350000.0
2005-06-10 13:24:00,7.219,7.252,7.142,7.161,450000.0
2005-06-10 13:26:00,7.171,7.273,7.136,7.18,550000.0
2005-06-10 13:27:00,7.156,7.228,7.155,7.204,500000.0
2005-06-10 13:28:00,7.196,7.25,7.107,7.154,400000.0
2005-06-10 13:30:00,7.246,7.246,7.113,7.133,450000.0
2005-06-10 13:31:00,7.093,7.197,7.072,7.197,450000.0
2005-06-10 13:32:00,7.173,7.25,7.119,7.119,500000.0
2005-06-10 13:33:00,7.155,7.218,7.129,7.165,350000.0
2005-06-10 13:34:00,7.12,7.261,7.104,7.131,350000.0
2005-06-10 13:36:00,7.172,7.25,7.111,7.207,450000.0
2005-06-10 13:37:00,7.125,7.204,7.108,7.204,350000.0
2005-06-10 13:38:00,7.168,7.247,7.113,7.247,400000.0
2005-06-10 13:40:00,7.223,7.257,7.139,7.255,350000.0
2005-06-10 13:41:00,7.143,7.247,7.137,7.246,400000.0
2005-06-10 13:43:00,7.247,7.27,7.124,7.229,500000.0
2005-06-10 13:44:00,7.153,7.232,7.134,7.155,350000.0
2005-06-10 13:45:00,7.139,7.239,7.116,7.227,400000.0
2005-06-10 13:46:00,7.162,7.239,7.138,7.184,450000.0
2005-06-10 13:48:00,7.216,7.239,7.133,7.202,400000.0
2005-06-10 13:49:00,7.114,7.25,7.114,7.219,350000.0
2005-06-10 13:50:00,7.16,7.191,7.128,7.128,450000.0
2005-06-10 13:52:00,7.245,7.252,7.121,7.221,350000.0
2005-06-10 13:53:00,7.137,7.241,7.092,7.153,450000.0
2005-06-10 13:54:00,7.174,7.231,7.122,7.224,400000.0
2005-06-10 13:56:00,7.206,7.225,7.083,7.083,400000.0
2005-06-10 13:57:00,7.165,7.247,7.125,7.125,400000.0
2005-06-10 14:00:00,7.192,7.215,7.105,7.153,350000.0
2005-06-10 14:01:00,7.173,7.222,7.107,7.222,400000.0
2005-06-10 14:02:00,7.235,7.247,7.136,7.165,350000.0
2005-06-10 14:03:00,7.211,7.225,7.151,7.218,350000.0
2005-06-10 14:04:00,7.146,7.264,7.146,7.249,350000.0
2005-06-10 14:06:00,7.209,7.243,7.126,7.221,350000.0
2005-06-10 14:07:00,7.193,7.204,7.078,7.182,400000.0
2005-06-10 14:10:00,7.091,7.201,7.091,7.146,350000.0
2005-06-10 14:12:00,7.225,7.233,7.192,7.232,450000.0
2005-06-10 14:14:00,7.12,7.219,7.066,7.136,500000.0
2005-06-10 14:15:00,7.072,7.193,7.072,7.142,500000.0
2005-06-10 14:16:00,7.131,7.258,7.102,7.195,450000.0
2005-06-10 14:18:00,7.121,7.234,7.121,7.234,400000.0
2005-06-10 14:20:00,7.131,7.231,7.131,7.139,350000.0
2005-06-10 14:21:00,7.143,7.256,7.123,7.176,450000.0
2005-06-10 14:22:00,7.225,7.225,7.1,7.1,450000.0
2005-06-10 14:23:00,7.146,7.229,7.146,7.165,400000.0
2005-06-10 14:24:00,7.236,7.241,7.161,7.233,400000.0
2005-06-10 14:25:00,7.166,7.239,7.166,7.179,350000.0
2005-06-10 14:26:00,7.187,7.268,7.131,7.197,350000.0
2005-06-10 14:27:00,7.204,7.249,7.118,7.249,400000.0
2005-06-10 14:28:00,7.217,7.261,7.136,7.206,400000.0
2005-06-10 14:29:00,7.187,7.241,7.112,7.196,350000.0
2005-06-10 14:30:00,7.175,7.225,7.09,7.09,550000.0
2005-06-10 14:31:00,7.113,7.216,7.101,7.2,400000.0
2005-06-10 14:32:00,7.195,7.221,7.11,7.156,500000.0
2005-06-10 14:33:00,7.15,7.273,7.107,7.181,350000.0
2005-06-10 14:34:00,7.224,7.297,7.151,7.151,450000.0
2005-06-10 14:35:00,7.221,7.232,7.163,7.169,350000.0
2005-06-10 14:36:00,7.23,7.249,7.148,7.249,400000.0
2005-06-10 14:37:00,7.145,7.231,7.071,7.231,550000.0
2005-06-10 14:38:00,7.217,7.26,7.175,7.209,400000.0
2005-06-10 14:39:00,7.2,7.217,7.085,7.113,500000.0
2005-06-10 14:40:00,7.165,7.197,7.12,7.145,400000.0
2005-06-10 14:41:00,7.141,7.25,7.141,7.214,550000.0
2005-06-10 14:42:00,7.108,7.217,7.103,7.203,400000.0
2005-06-10 14:43:00,7.208,7.234,7.099,7.231,500000.0
2005-06-10 14:44:00,7.123,7.188,7.101,7.188,450000.0
2005-06-10 14:45:00,7.176,7.223,7.138,7.202,400000.0
2005-06-10 14:46:00,7.214,7.245,7.143,7.148,350000.0
2005-06-10 14:47:00,7.184,7.226,7.09,7.211,350000.0
2005-06-10 14:48:00,7.196,7.221,7.13,7.202,400000.0
2005-06-10 14:49:00,7.222,7.225,7.078,7.078,500000.0
2005-06-10 14:50:00,7.177,7.252,7.118,7.118,400000.0
2005-06-10 14:52:00,7.249,7.249,7.147,7.156,450000.0
2005-06-10 14:53:00,7.135,7.219,7.113,7.167,400000.0
2005-06-10 14:54:00,7.111,7.275,7.111,7.16,550000.0
2005-06-10 14:55:00,7.192,7.223,7.112,7.112,450000.0
2005-06-10 14:56:00,7.191,7.22,7.08,7.208,550000.0
2005-06-10 14:57:00,7.24,7.258,7.144,7.235,450000.0
2005-06-10 14:58:00,7.156,7.223,7.129,7.202,400000.0
2005-06-10 14:59:00,7.183,7.26,7.143,7.241,550000.0
2005-06-10 15:00:00,7.135,7.255,7.135,7.152,450000.0
2005-06-10 15:01:00,7.193,7.252,7.129,7.204,450000.0
2005-06-10 15:02:00,7.145,7.267,7.113,7.209,450000.0
2005-06-10 15:03:00,7.208,7.239,7.103,7.239,500000.0
2005-06-10 15:04:00,7.145,7.225,7.08,7.115,550000.0
2005-06-10 15:05:00,7.115,7.277,7.115,7.161,550000.0
2005-06-10 15:06:00,7.209,7.212,7.18,7.18,400000.0
2005-06-10 15:07:00,7.115,7.228,7.107,7.201,350000.0
2005-06-10 15:08:00,7.129,7.28,7.129,7.201,500000.0
2005-06-10 15:09:00,7.24,7.267,7.143,7.145,450000.0
2005-06-10 15:10:00,7.152,7.239,7.098,7.147,400000.0
2005-06-10 15:11:00,7.129,7.2,7.072,7.101,500000.0
2005-06-10 15:12:00,7.174,7.262,7.166,7.206,450000.0
2005-06-10 15:13:00,7.209,7.234,7.106,7.223,400000.0
2005-06-10 15:14:00,7.137,7.23,7.134,7.23,300000.0
2005-06-10 15:15:00,7.104,7.23,7.095,7.177,400000.0
2005-06-10 15:16:00,7.201,7.246,7.129,7.151,550000.0
2005-06-10 15:17:00,7.181,7.254,7.116,7.181,450000.0
2005-06-10 15:18:00,7.243,7.243,7.134,7.18,400000.0
2005-06-10 15:19:00,7.193,7.234,7.159,7.201,450000.0
2005-06-10 15:20:00,7.153,7.212,7.125,7.212,400000.0
2005-06-10 15:21:00,7.184,7.229,7.111,7.229,250000.0
2005-06-10 15:22:00,7.19,7.228,7.15,7.192,450000.0
2005-06-10 15:23:00,7.135,7.22,7.135,7.208,400000.0
2005-06-10 15:24:00,7.195,7.233,7.118,7.213,350000.0
2005-06-10 15:25:00,7.232,7.255,7.135,7.203,350000.0
2005-06-10 15:26:00,7.125,7.251,7.125,7.149,550000.0
2005-06-10 15:27:00,7.143,7.236,7.133,7.154,350000.0
2005-06-10 15:28:00,7.141,7.243,7.141,7.189,350000.0
2005-06-10 15:29:00,7.203,7.235,7.115,7.235,300000.0
2005-06-10 15:30:00,7.194,7.22,7.097,7.157,450000.0
2005-06-10 15:31:00,7.156,7.241,7.133,7.133,500000.0
2005-06-10 15:32:00,7.13,7.194,7.084,7.188,450000.0
2005-06-10 15:33:00,7.18,7.194,7.104,7.186,400000.0
2005-06-10 15:34:00,7.097,7.22,7.082,7.082,400000.0
2005-06-10 15:35:00,7.171,7.226,7.142,7.172,400000.0
2005-06-10 15:36:00,7.197,7.239,7.131,7.236,550000.0
2005-06-10 15:37:00,7.122,7.237,7.113,7.194,400000.0
2005-06-10 15:38:00,7.165,7.254,7.161,7.161,450000.0
2005-06-10 15:39:00,7.114,7.24,7.114,7.123,400000.0
2005-06-10 15:40:00,7.116,7.21,7.108,7.125,450000.0
2005-06-10 15:41:00,7.107,7.255,7.107,7.22,400000.0
2005-06-10 15:42:00,7.224,7.224,7.106,7.129,350000.0
2005-06-10 15:43:00,7.145,7.201,7.093,7.095,450000.0
2005-06-10 15:44:00,7.214,7.236,7.13,7.208,350000.0
2005-06-10 15:45:00,7.223,7.236,7.135,7.22,450000.0
2005-06-10 15:46:00,7.126,7.232,7.111,7.126,400000.0
2005-06-10 15:47:00,7.202,7.281,7.127,7.131,550000.0
2005-06-10 15:48:00,7.118,7.157,7.066,7.088,350000.0
2005-06-10 15:49:00,7.164,7.225,7.155,7.225,350000.0
2005-06-10 15:50:00,7.145,7.244,7.113,7.201,550000.0
2005-06-10 15:51:00,7.162,7.206,7.069,7.087,350000.0
2005-06-10 15:52:00,7.073,7.173,7.048,7.048,350000.0
2005-06-10 15:53:00,7.177,7.237,7.122,7.175,500000.0
2005-06-10 15:54:00,7.184,7.205,7.135,7.205,450000.0
2005-06-10 15:55:00,7.07,7.197,7.07,7.181,500000.0
2005-06-10 15:57:00,7.125,7.163,7.084,7.141,450000.0
2005-06-10 15:58:00,7.13,7.211,7.099,7.211,500000.0
2005-06-10 15:59:00,7.197,7.197,7.096,7.12,450000.0
2005-06-10 16:00:00,7.187,7.243,7.077,7.176,500000.0
2005-06-10 16:01:00,7.206,7.212,7.096,7.096,400000.0
2005-06-10 16:02:00,7.065,7.19,7.047,7.132,550000.0
2005-06-10 16:03:00,7.18,7.183,7.065,7.127,450000.0
2005-06-10 16:04:00,7.069,7.209,7.069,7.164,550000.0
2005-06-10 16:05:00,7.074,7.211,7.074,7.099,350000.0
2005-06-10 16:06:00,7.056,7.159,7.017,7.14,350000.0
2005-06-10 16:07:00,7.079,7.17,7.053,7.053,500000.0
2005-06-10 16:08:00,7.032,7.221,7.032,7.115,550000.0
2005-06-10 16:09:00,7.044,7.166,7.035,7.166,350000.0
2005-06-10 16:10:00,7.147,7.198,7.056,7.171,500000.0
2005-06-10 16:11:00,7.026,7.136,7.015,7.018,500000.0
2005-06-10 16:12:00,7.072,7.124,7.032,7.071,350000.0
2005-06-10 16:13:00,7.066,7.161,7.036,7.161,450000.0
2005-06-10 16:14:00,7.157,7.157,7.0,7.071,500000.0
2005-06-10 16:15:00,7.17,7.178,7.035,7.035,350000.0
2005-06-10 16:16:00,7.1,7.168,7.043,7.103,550000.0
2005-06-10 16:17:00,7.098,7.12,6.995,6.995,350000.0
2005-06-10 16:18:00,7.127,7.143,7.02,7.106,400000.0
2005-06-10 16:19:00,7.033,7.106,7.007,7.043,300000.0
2005-06-10 16:20:00,7.131,7.131,7.0,7.01,550000.0
2005-06-10 16:21:00,7.051,7.159,7.02,7.097,500000.0
2005-06-10 16:22:00,7.105,7.124,7.021,7.076,450000.0
2005-06-10 16:23:00,7.035,7.196,7.035,7.053,400000.0
2005-06-10 16:24:00,7.104,7.159,7.034,7.154,550000.0
2005-06-10 16:25:00,7.118,7.154,7.083,7.154,350000.0
2005-06-10 16:26:00,7.115,7.14,7.006,7.006,550000.0
2005-06-10 16:27:00,7.03,7.132,7.03,7.105,350000.0
2005-06-10 16:28:00,7.088,7.149,7.04,7.149,400000.0
2005-06-10 16:29:00,7.113,7.152,7.019,7.065,250000.0
2005-06-10 16:30:00,7.027,7.119,7.019,7.119,550000.0
2005-06-10 16:31:00,7.077,7.164,7.032,7.088,400000.0
2005-06-10 16:32:00,7.168,7.168,7.069,7.137,300000.0
2005-06-10 16:33:00,7.072,7.17,7.053,7.099,350000.0
2005-06-10 16:34:00,7.134,7.188,7.086,7.188,350000.0
2005-06-10 16:35:00,7.093,7.182,7.028,7.083,500000.0
2005-06-10 16:36:00,7.202,7.202,7.109,7.124,500000.0
2005-06-10 16:37:00,7.199,7.204,7.102,7.108,500000.0
2005-06-10 16:38:00,7.027,7.184,7.027,7.065,450000.0
2005-06-10 16:39:00,7.125,7.209,7.104,7.194,500000.0
2005-06-10 16:40:00,7.118,7.191,7.069,7.069,500000.0
2005-06-10 16:41:00,7.08,7.186,7.08,7.101,350000.0
2005-06-10 16:42:00,7.108,7.21,7.095,7.21,500000.0
2005-06-10 16:43:00,7.073,7.203,7.073,7.133,350000.0
2005-06-10 16:44:00,7.189,7.189,7.05,7.05,400000.0
2005-06-10 16:45:00,7.066,7.152,7.066,7.115,400000.0
2005-06-10 16:46:00,7.098,7.156,7.071,7.136,350000.0
2005-06-10 16:47:00,7.063,7.144,7.035,7.069,600000.0
2005-06-10 16:48:00,7.155,7.182,7.081,7.136,500000.0
2005-06-10 16:49:00,7.14,7.18,7.051,7.051,450000.0
2005-06-10 16:50:00,7.034,7.129,7.034,7.129,500000.0
2005-06-10 16:51:00,7.162,7.184,7.064,7.064,400000.0
2005-06-10 16:52:00,7.076,7.162,7.06,7.162,450000.0
2005-06-10 16:53:00,7.084,7.174,7.056,7.094,350000.0
2005-06-10 16:54:00,7.068,7.156,7.034,7.042,450000.0
2005-06-10 16:55:00,7.132,7.143,7.015,7.075,550000.0
2005-06-10 16:56:00,7.085,7.148,7.026,7.026,400000.0
2005-06-10 16:57:00,7.035,7.151,7.018,7.035,500000.0
2005-06-10 16:58:00,7.035,7.125,7.024,7.089,500000.0
2005-06-10 16:59:00,7.061,7.146,7.052,7.055,400000.0
2005-06-10 17:00:00,7.152,7.152,7.026,7.026,350000.0
2005-06-10 17:01:00,7.053,7.141,6.986,7.025,500000.0
2005-06-10 17:02:00,7.047,7.143,7.034,7.089,400000.0
2005-06-10 17:03:00,7.071,7.152,7.026,7.102,500000.0
2005-06-10 17:04:00,7.071,7.16,7.038,7.098,350000.0
2005-06-10 17:05:00,7.165,7.17,7.014,7.107,400000.0
2005-06-10 17:06:00,7.148,7.148,6.949,7.075,350000.0
2005-06-10 17:07:00,7.093,7.12,6.981,7.05,500000.0
2005-06-10 17:08:00,6.998,7.14,6.998,7.053,500000.0
2005-06-10 17:09:00,7.061,7.138,7.011,7.053,450000.0
2005-06-10 17:10:00,7.1,7.137,7.025,7.098,350000.0
2005-06-10 17:11:00,7.129,7.129,6.978,7.011,400000.0
2005-06-10 17:13:00,7.053,7.186,7.033,7.164,450000.0
2005-06-10 17:14:00,7.068,7.141,7.018,7.113,550000.0
2005-06-10 17:15:00,7.017,7.119,6.997,7.065,350000.0
2005-06-10 17:16:00,7.1,7.1,6.981,7.061,450000.0
2005-06-10 17:17:00,7.068,7.121,7.016,7.069,450000.0
2005-06-10 17:18:00,7.08,7.129,7.049,7.129,350000.0
2005-06-10 17:19:00,7.012,7.139,7.012,7.104,450000.0
2005-06-10 17:20:00,7.084,7.147,7.021,7.038,350000.0
2005-06-10 17:21:00,7.064,7.139,7.019,7.019,400000.0
2005-06-10 17:22:00,7.028,7.028,7.028,7.028,50000.0
2005-06-10 17:23:00,7.026,7.115,7.003,7.111,550000.0
2005-06-10 17:24:00,7.139,7.145,7.061,7.072,350000.0
2005-06-10 17:25:00,7.12,7.16,7.018,7.16,400000.0
2005-06-10 17:26:00,7.074,7.204,7.074,7.148,450000.0
2005-06-10 17:27:00,7.155,7.175,7.069,7.144,400000.0
2005-06-10 17:28:00,7.097,7.163,7.029,7.029,550000.0
2005-06-10 17:29:00,7.064,7.193,7.064,7.181,500000.0
2005-06-10 17:30:00,7.039,7.175,7.039,7.157,450000.0
2005-06-10 17:31:00,7.103,7.154,7.047,7.134,600000.0
2005-06-10 17:32:00,7.063,7.171,7.044,7.13,400000.0
2005-06-10 17:33:00,7.133,7.167,7.057,7.167,400000.0
2005-06-10 17:34:00,7.159,7.259,7.085,7.211,450000.0
2005-06-10 17:35:00,7.118,7.179,7.057,7.121,500000.0
2005-06-10 17:36:00,7.137,7.181,7.047,7.168,450000.0
2005-06-10 17:37:00,7.181,7.181,7.07,7.154,550000.0
2005-06-10 17:38:00,7.111,7.176,7.082,7.103,400000.0
2005-06-10 17:39:00,7.147,7.153,7.051,7.07,350000.0
2005-06-10 17:40:00,7.083,7.2,7.083,7.176,500000.0
2005-06-10 17:41:00,7.136,7.211,7.09,7.177,400000.0
2005-06-10 17:42:00,7.055,7.161,7.047,7.135,500000.0
2005-06-10 17:43:00,7.193,7.197,7.047,7.084,400000.0
2005-06-10 17:44:00,7.167,7.19,7.076,7.156,450000.0
2005-06-10 17:45:00,7.111,7.221,7.108,7.117,550000.0
2005-06-10 17:46:00,7.196,7.196,7.066,7.156,450000.0
2005-06-10 17:47:00,7.164,7.179,7.036,7.102,400000.0
2005-06-10 17:48:00,7.18,7.195,7.087,7.195,400000.0
2005-06-10 17:49:00,7.161,7.213,7.121,7.172,350000.0
2005-06-10 17:50:00,7.183,7.205,7.093,7.093,550000.0
2005-06-10 17:51:00,7.129,7.256,7.075,7.126,550000.0
2005-06-10 17:52:00,7.164,7.191,7.058,7.073,350000.0
2005-06-10 17:53:00,7.136,7.162,7.099,7.099,500000.0
2005-06-10 17:54:00,7.112,7.2,7.066,7.2,350000.0
2005-06-10 17:55:00,7.087,7.223,7.087,7.16,350000.0
2005-06-10 17:56:00,7.046,7.132,7.02,7.077,400000.0
2005-06-10 17:57:00,7.161,7.178,7.081,7.135,400000.0
2005-06-10 17:58:00,7.152,7.166,7.077,7.129,450000.0
2005-06-10 17:59:00,7.053,7.172,7.049,7.172,350000.0
2005-06-10 18:00:00,7.067,7.174,7.067,7.156,350000.0
2005-06-10 18:01:00,7.132,7.191,7.045,7.116,450000.0
2005-06-10 18:02:00,7.079,7.19,7.079,7.17,500000.0
2005-06-10 18:03:00,7.15,7.172,7.102,7.138,350000.0
2005-06-10 18:04:00,7.181,7.186,7.045,7.113,400000.0
2005-06-10 18:05:00,7.111,7.193,7.036,7.193,550000.0
2005-06-10 18:06:00,7.15,7.207,7.07,7.07,450000.0
2005-06-10 18:07:00,7.21,7.21,7.079,7.199,400000.0
2005-06-10 18:08:00,7.175,7.247,7.092,7.184,450000.0
2005-06-10 18:09:00,7.091,7.215,7.091,7.161,550000.0
2005-06-10 18:10:00,7.141,7.213,7.117,7.176,550000.0
2005-06-10 18:11:00,7.101,7.191,7.059,7.173,450000.0
2005-06-10 18:12:00,7.075,7.182,7.075,7.128,350000.0
2005-06-10 18:13:00,7.176,7.205,7.104,7.128,550000.0
2005-06-10 18:14:00,7.119,7.233,7.119,7.182,400000.0
2005-06-10 18:15:00,7.073,7.169,7.073,7.098,350000.0
2005-06-10 18:16:00,7.079,7.207,7.079,7.079,400000.0
2005-06-10 18:17:00,7.183,7.199,7.086,7.123,400000.0
2005-06-10 18:18:00,7.144,7.199,7.038,7.038,500000.0
2005-06-10 18:19:00,7.148,7.171,7.031,7.144,550000.0
2005-06-10 18:20:00,7.113,7.224,7.086,7.146,400000.0
2005-06-10 18:21:00,7.086,7.162,7.047,7.134,550000.0
2005-06-10 18:22:00,7.067,7.162,7.067,7.091,400000.0
2005-06-10 18:23:00,7.175,7.186,7.106,7.177,400000.0
2005-06-10 18:24:00,7.159,7.184,7.086,7.183,400000.0
2005-06-10 18:25:00,7.109,7.17,7.062,7.1,500000.0
2005-06-10 18:26:00,7.145,7.254,7.125,7.205,550000.0
2005-06-10 18:27:00,7.177,7.181,7.078,7.181,400000.0
2005-06-10 18:28:00,7.152,7.152,7.037,7.15,350000.0
2005-06-10 18:29:00,7.107,7.195,7.083,7.195,350000.0
2005-06-10 18:30:00,7.161,7.187,7.039,7.119,450000.0
2005-06-10 18:31:00,7.159,7.167,7.083,7.147,350000.0
2005-06-10 18:32:00,7.107,7.217,7.089,7.124,450000.0
2005-06-10 18:33:00,7.168,7.212,7.069,7.165,450000.0
2005-06-10 18:34:00,7.17,7.218,7.099,7.218,400000.0
2005-06-10 18:35:00,7.124,7.199,7.124,7.139,350000.0
2005-06-10 18:36:00,7.137,7.199,7.078,7.169,550000.0
2005-06-10 18:37:00,7.135,7.205,7.124,7.166,500000.0
2005-06-10 18:38:00,7.164,7.175,7.068,7.151,450000.0
2005-06-10 18:39:00,7.184,7.195,7.099,7.17,400000.0
2005-06-10 18:40:00,7.203,7.235,7.114,7.164,250000.0
2005-06-10 18:41:00,7.144,7.204,7.118,7.168,500000.0
2005-06-10 18:42:00,7.132,7.202,7.081,7.111,550000.0
2005-06-10 18:43:00,7.147,7.188,7.059,7.188,400000.0
2005-06-10 18:44:00,7.156,7.189,7.065,7.124,500000.0
2005-06-10 18:45:00,7.091,7.23,7.091,7.178,350000.0
2005-06-10 18:46:00,7.078,7.184,7.046,7.184,350000.0
2005-06-10 18:47:00,7.064,7.179,7.064,7.16,400000.0
2005-06-10 18:48:00,7.159,7.219,7.123,7.123,250000.0
2005-06-10 18:49:00,7.154,7.224,7.121,7.157,500000.0
2005-06-10 18:50:00,7.088,7.227,7.088,7.141,400000.0
2005-06-10 18:51:00,7.188,7.221,7.11,7.118,450000.0
2005-06-10 18:52:00,7.151,7.205,7.057,7.203,550000.0
2005-06-10 18:53:00,7.172,7.202,7.131,7.193,450000.0
2005-06-10 18:54:00,7.159,7.23,7.118,7.118,400000.0
2005-06-10 18:55:00,7.118,7.232,7.117,7.187,350000.0
2005-06-10 18:56:00,7.088,7.198,7.073,7.144,550000.0
2005-06-10 18:57:00,7.244,7.244,7.083,7.199,450000.0
2005-06-10 18:58:00,7.229,7.239,7.159,7.205,350000.0
2005-06-10 18:59:00,7.159,7.226,7.159,7.186,450000.0
2005-06-10 19:00:00,7.158,7.239,7.106,7.23,350000.0
2005-06-10 19:01:00,7.143,7.254,7.136,7.191,500000.0
2005-06-10 19:02:00,7.159,7.213,7.111,7.206,400000.0
2005-06-10 19:03:00,7.198,7.198,7.126,7.126,350000.0
2005-06-10 19:04:00,7.111,7.235,7.111,7.117,450000.0
2005-06-10 19:05:00,7.201,7.257,7.142,7.17,450000.0
2005-06-10 19:06:00,7.195,7.222,7.087,7.222,400000.0
2005-06-10 19:07:00,7.176,7.207,7.107,7.146,400000.0
2005-06-10 19:08:00,7.148,7.241,7.141,7.141,350000.0
2005-06-10 19:09:00,7.138,7.28,7.13,7.182,500000.0
2005-06-10 19:10:00,7.116,7.181,7.057,7.077,500000.0
2005-06-10 19:11:00,7.09,7.212,7.09,7.178,450000.0
2005-06-10 19:12:00,7.136,7.223,7.136,7.202,350000.0
2005-06-10 19:13:00,7.16,7.246,7.099,7.099,350000.0
2005-06-10 19:14:00,7.102,7.208,7.096,7.208,400000.0
2005-06-10 19:15:00,7.15,7.256,7.15,7.244,500000.0
2005-06-10 19:16:00,7.248,7.26,7.203,7.223,350000.0
2005-06-10 19:17:00,7.194,7.244,7.167,7.244,400000.0
2005-06-10 19:18:00,7.12,7.257,7.12,7.212,350000.0
2005-06-10 19:19:00,7.24,7.261,7.141,7.261,400000.0
2005-06-10 19:20:00,7.142,7.187,7.129,7.143,400000.0
2005-06-10 19:21:00,7.16,7.225,7.122,7.199,550000.0
2005-06-10 19:22:00,7.228,7.272,7.129,7.167,400000.0
2005-06-10 19:23:00,7.235,7.235,7.133,7.133,350000.0
2005-06-10 19:24:00,7.176,7.243,7.17,7.17,350000.0
2005-06-10 19:25:00,7.167,7.249,7.085,7.199,450000.0
2005-06-10 19:26:00,7.257,7.257,7.225,7.225,100000.0
2005-06-10 19:27:00,7.154,7.234,7.154,7.234,250000.0
2005-06-10 19:28:00,7.137,7.257,7.126,7.17,550000.0
2005-06-10 19:29:00,7.182,7.218,7.142,7.2,500000.0
2005-06-10 19:30:00,7.248,7.248,7.113,7.137,400000.0
2005-06-10 19:31:00,7.168,7.28,7.118,7.185,550000.0
2005-06-10 19:32:00,7.172,7.254,7.154,7.173,400000.0
2005-06-10 19:35:00,7.257,7.257,7.131,7.252,500000.0
2005-06-10 19:36:00,7.119,7.242,7.119,7.242,350000.0
2005-06-10 19:37:00,7.143,7.205,7.128,7.197,400000.0
2005-06-10 19:39:00,7.223,7.226,7.144,7.175,300000.0
2005-06-10 19:40:00,7.136,7.141,7.136,7.141,150000.0
2005-06-10 19:42:00,7.225,7.225,7.124,7.164,200000.0
2005-06-10 19:46:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 19:48:00,7.258,7.258,7.111,7.218,500000.0
2005-06-10 19:49:00,7.243,7.264,7.126,7.264,550000.0
2005-06-10 19:56:00,7.148,7.25,7.148,7.25,150000.0
2005-06-10 19:57:00,7.113,7.253,7.113,7.195,300000.0
2005-06-10 19:58:00,7.15,7.151,7.15,7.151,100000.0
2005-06-10 20:00:00,7.203,7.203,7.119,7.153,200000.0
2005-06-10 20:07:00,7.219,7.234,7.151,7.176,400000.0
2005-06-10 20:08:00,7.224,7.281,7.148,7.171,400000.0
2005-06-10 20:10:00,7.233,7.233,7.15,7.183,200000.0
2005-06-10 20:16:00,7.223,7.223,7.123,7.163,200000.0
2005-06-10 20:18:00,7.215,7.215,7.115,7.155,200000.0
2005-06-10 20:35:00,7.242,7.242,7.142,7.175,400000.0
2005-06-10 20:39:00,7.237,7.237,7.152,7.185,200000.0
2005-06-10 20:45:00,7.255,7.267,7.146,7.245,250000.0
2005-06-10 20:54:00,7.236,7.236,7.152,7.184,200000.0
2005-06-10 21:04:00,7.224,7.224,7.124,7.164,200000.0
2005-06-10 21:07:00,7.233,7.233,7.15,7.183,200000.0
2005-06-10 21:59:00,7.223,7.223,7.123,7.163,200000.0
2005-06-10 22:06:00,7.214,7.214,7.114,7.153,200000.0
2005-06-10 22:15:00,7.105,7.205,7.105,7.205,450000.0
2005-06-10 22:17:00,7.216,7.216,7.115,7.155,200000.0
2005-06-10 22:28:00,7.199,7.217,7.178,7.206,200000.0
2005-06-10 22:29:00,7.207,7.224,7.144,7.224,450000.0
2005-06-10 22:50:00,7.227,7.227,7.126,7.165,200000.0
2005-06-10 22:58:00,7.213,7.213,7.113,7.153,200000.0
2005-06-12 23:00:00,7.183,7.183,7.1,7.133,200000.0
2005-06-12 23:08:00,7.217,7.217,7.157,7.168,300000.0
2005-06-12 23:37:00,7.196,7.196,7.111,7.145,200000.0
2005-06-12 23:42:00,7.157,7.215,7.157,7.215,400000.0
2005-06-12 23:45:00,7.175,7.175,7.083,7.119,200000.0
2005-06-12 23:55:00,7.185,7.185,7.101,7.134,200000.0
2005-06-13 00:00:00,7.25,7.33,7.14,7.24,200000.0
2005-06-13 00:19:00,7.174,7.174,7.074,7.113,200000.0
2005-06-13 00:30:00,7.142,7.191,7.082,7.13,400000.0
2005-06-13 00:39:00,7.195,7.195,7.103,7.139,200000.0
2005-06-13 00:43:00,7.199,7.235,7.118,7.155,400000.0
2005-06-13 00:51:00,7.184,7.184,7.084,7.124,200000.0
2005-06-13 01:00:00,7.169,7.169,7.061,7.121,300000.0
2005-06-13 01:01:00,7.187,7.212,7.119,7.119,300000.0
2005-06-13 01:02:00,7.14,7.145,7.059,7.124,550000.0
2005-06-13 01:11:00,7.176,7.176,7.049,7.126,500000.0
2005-06-13 01:14:00,7.198,7.198,7.051,7.103,300000.0
2005-06-13 01:16:00,7.08,7.144,7.069,7.136,250000.0
2005-06-13 01:21:00,7.16,7.22,7.115,7.115,300000.0
2005-06-13 01:26:00,7.165,7.165,7.073,7.109,200000.0
2005-06-13 01:28:00,7.195,7.195,7.129,7.142,300000.0
2005-06-13 01:33:00,7.089,7.162,7.068,7.162,300000.0
2005-06-13 01:36:00,7.195,7.219,7.06,7.1,650000.0
2005-06-13 01:39:00,7.172,7.174,7.121,7.121,150000.0
2005-06-13 01:43:00,7.176,7.176,7.092,7.124,200000.0
2005-06-13 01:48:00,7.165,7.165,7.065,7.104,200000.0
2005-06-13 01:52:00,7.206,7.206,7.076,7.181,650000.0
2005-06-13 02:00:00,7.108,7.166,7.05,7.068,450000.0
2005-06-13 02:01:00,7.095,7.181,7.09,7.167,450000.0
2005-06-13 02:02:00,7.181,7.181,7.054,7.082,600000.0
2005-06-13 02:03:00,7.184,7.229,7.103,7.198,450000.0
2005-06-13 02:04:00,7.087,7.205,7.074,7.156,450000.0
2005-06-13 02:05:00,7.164,7.176,7.111,7.162,350000.0
2005-06-13 02:10:00,7.194,7.194,7.058,7.101,450000.0
2005-06-13 02:11:00,7.191,7.191,7.092,7.155,400000.0
2005-06-13 02:12:00,7.115,7.193,7.054,7.193,550000.0
2005-06-13 02:13:00,7.084,7.264,7.084,7.206,550000.0
2005-06-13 02:16:00,7.088,7.162,7.047,7.047,400000.0
2005-06-13 02:17:00,7.109,7.15,7.047,7.15,150000.0
2005-06-13 02:18:00,7.065,7.183,7.065,7.094,250000.0
2005-06-13 02:20:00,7.193,7.193,7.055,7.102,400000.0
2005-06-13 02:21:00,7.058,7.198,7.058,7.123,250000.0
2005-06-13 02:22:00,7.114,7.162,7.084,7.1,400000.0
2005-06-13 02:24:00,7.154,7.224,7.102,7.108,550000.0
2005-06-13 02:25:00,7.121,7.237,7.089,7.134,450000.0
2005-06-13 02:28:00,7.074,7.187,7.069,7.187,350000.0
2005-06-13 02:30:00,7.083,7.248,7.083,7.208,500000.0
2005-06-13 02:31:00,7.068,7.183,7.067,7.103,450000.0
2005-06-13 02:34:00,7.19,7.19,7.08,7.117,300000.0
2005-06-13 02:37:00,7.159,7.216,7.103,7.116,650000.0
2005-06-13 02:40:00,7.184,7.184,7.052,7.12,350000.0
2005-06-13 02:41:00,7.085,7.195,7.085,7.195,200000.0
2005-06-13 02:42:00,7.21,7.211,7.111,7.151,500000.0
2005-06-13 02:44:00,7.187,7.208,7.096,7.208,300000.0
2005-06-13 02:45:00,7.161,7.239,7.095,7.129,450000.0
2005-06-13 02:46:00,7.178,7.183,7.047,7.17,500000.0
2005-06-13 02:48:00,7.078,7.156,7.072,7.109,400000.0
2005-06-13 02:49:00,7.149,7.155,7.052,7.155,550000.0
2005-06-13 02:50:00,7.187,7.231,7.099,7.099,550000.0
2005-06-13 02:52:00,7.183,7.183,7.085,7.145,350000.0
2005-06-13 02:53:00,7.161,7.205,7.124,7.157,300000.0
2005-06-13 02:54:00,7.201,7.201,7.059,7.169,350000.0
2005-06-13 02:55:00,7.091,7.147,7.091,7.126,200000.0
2005-06-13 02:56:00,7.111,7.201,7.111,7.12,500000.0
2005-06-13 02:57:00,7.179,7.179,7.113,7.113,100000.0
2005-06-13 02:58:00,7.147,7.147,7.137,7.137,150000.0
2005-06-13 02:59:00,7.163,7.211,7.092,7.154,300000.0
2005-06-13 03:01:00,7.165,7.165,7.073,7.109,200000.0
2005-06-13 03:03:00,7.127,7.166,7.073,7.118,450000.0
2005-06-13 03:04:00,7.072,7.239,7.072,7.081,550000.0
2005-06-13 03:05:00,7.102,7.154,7.071,7.143,550000.0
2005-06-13 03:06:00,7.149,7.184,7.053,7.128,350000.0
2005-06-13 03:07:00,7.132,7.183,7.084,7.183,350000.0
2005-06-13 03:08:00,7.155,7.194,7.113,7.175,300000.0
2005-06-13 03:09:00,7.196,7.196,7.069,7.167,400000.0
2005-06-13 03:10:00,7.11,7.2,7.059,7.066,500000.0
2005-06-13 03:12:00,7.086,7.205,7.065,7.177,250000.0
2005-06-13 03:13:00,7.074,7.172,7.074,7.074,400000.0
2005-06-13 03:15:00,7.158,7.186,7.103,7.186,400000.0
2005-06-13 03:17:00,7.158,7.192,7.062,7.162,350000.0
2005-06-13 03:18:00,7.055,7.196,7.055,7.142,350000.0
2005-06-13 03:19:00,7.146,7.161,7.033,7.033,600000.0
2005-06-13 03:20:00,7.114,7.21,7.072,7.072,600000.0
2005-06-13 03:21:00,7.165,7.165,7.153,7.153,100000.0
2005-06-13 03:23:00,7.182,7.182,7.075,7.106,400000.0
2005-06-13 03:25:00,7.197,7.197,7.088,7.184,300000.0
2005-06-13 03:28:00,7.098,7.182,7.019,7.182,500000.0
2005-06-13 03:29:00,7.086,7.15,7.072,7.134,250000.0
2005-06-13 03:30:00,7.171,7.223,7.106,7.186,300000.0
2005-06-13 03:31:00,7.072,7.18,7.059,7.18,300000.0
2005-06-13 03:32:00,7.153,7.153,7.052,7.107,350000.0
2005-06-13 03:33:00,7.153,7.169,7.07,7.142,500000.0
2005-06-13 03:34:00,7.055,7.179,7.055,7.132,450000.0
2005-06-13 03:35:00,7.211,7.239,7.09,7.09,500000.0
2005-06-13 03:36:00,7.16,7.16,7.075,7.16,400000.0
2005-06-13 03:39:00,7.116,7.177,7.045,7.177,450000.0
2005-06-13 03:40:00,7.133,7.152,7.073,7.115,500000.0
2005-06-13 03:41:00,7.102,7.177,7.065,7.065,600000.0
2005-06-13 03:44:00,7.108,7.196,7.066,7.172,350000.0
2005-06-13 03:45:00,7.109,7.189,7.051,7.133,550000.0
2005-06-13 03:46:00,7.118,7.178,7.083,7.178,400000.0
2005-06-13 03:48:00,7.183,7.183,7.078,7.078,150000.0
2005-06-13 03:49:00,7.145,7.152,7.078,7.152,300000.0
2005-06-13 03:50:00,7.113,7.168,7.084,7.168,350000.0
2005-06-13 03:51:00,7.105,7.118,7.055,7.118,150000.0
2005-06-13 03:52:00,7.115,7.179,7.115,7.179,100000.0
2005-06-13 03:54:00,7.111,7.198,7.082,7.169,500000.0
2005-06-13 03:55:00,7.149,7.175,7.079,7.138,300000.0
2005-06-13 03:56:00,7.194,7.201,7.058,7.201,350000.0
2005-06-13 03:57:00,7.091,7.163,7.091,7.163,300000.0
2005-06-13 03:58:00,7.147,7.172,7.034,7.137,1000000.0
2005-06-13 03:59:00,7.096,7.177,7.05,7.144,450000.0
2005-06-13 04:00:00,7.207,7.208,7.082,7.175,550000.0
2005-06-13 04:02:00,7.088,7.18,7.081,7.172,600000.0
2005-06-13 04:05:00,7.155,7.155,7.063,7.099,200000.0
2005-06-13 04:10:00,7.097,7.18,7.05,7.084,350000.0
2005-06-13 04:11:00,7.076,7.165,7.076,7.119,200000.0
2005-06-13 04:12:00,7.122,7.197,7.073,7.162,600000.0
2005-06-13 04:13:00,7.184,7.197,7.048,7.109,550000.0
2005-06-13 04:16:00,7.16,7.174,7.04,7.089,450000.0
2005-06-13 04:20:00,7.089,7.205,7.077,7.2,650000.0
2005-06-13 04:24:00,7.149,7.165,7.063,7.108,450000.0
2005-06-13 04:25:00,7.125,7.207,7.125,7.157,350000.0
2005-06-13 04:30:00,7.103,7.164,7.058,7.096,350000.0
2005-06-13 04:33:00,7.09,7.193,7.07,7.163,500000.0
2005-06-13 04:35:00,7.164,7.164,7.081,7.113,200000.0
2005-06-13 04:39:00,7.177,7.177,7.051,7.133,600000.0
2005-06-13 04:40:00,7.15,7.162,7.06,7.108,700000.0
2005-06-13 04:41:00,7.146,7.176,7.048,7.07,500000.0
2005-06-13 04:42:00,7.215,7.232,7.083,7.114,400000.0
2005-06-13 04:45:00,7.171,7.173,7.146,7.172,250000.0
2005-06-13 04:48:00,7.098,7.177,7.078,7.146,400000.0
2005-06-13 04:50:00,7.165,7.165,7.064,7.103,250000.0
2005-06-13 04:53:00,7.165,7.165,7.073,7.109,200000.0
2005-06-13 04:55:00,7.152,7.222,7.047,7.107,400000.0
2005-06-13 05:00:00,7.114,7.165,7.07,7.158,500000.0
2005-06-13 05:02:00,7.155,7.155,7.055,7.094,200000.0
2005-06-13 05:05:00,7.168,7.177,7.104,7.142,400000.0
2005-06-13 05:06:00,7.169,7.169,7.047,7.145,450000.0
2005-06-13 05:07:00,7.062,7.174,7.062,7.062,250000.0
2005-06-13 05:08:00,7.162,7.206,7.077,7.077,450000.0
2005-06-13 05:09:00,7.208,7.208,7.059,7.158,700000.0
2005-06-13 05:10:00,7.099,7.181,7.058,7.058,550000.0
2005-06-13 05:11:00,7.17,7.183,7.088,7.146,350000.0
2005-06-13 05:12:00,7.075,7.227,7.075,7.201,650000.0
2005-06-13 05:13:00,7.155,7.155,7.075,7.118,400000.0
2005-06-13 05:14:00,7.128,7.181,7.023,7.181,850000.0
2005-06-13 05:15:00,7.082,7.198,7.082,7.167,550000.0
2005-06-13 05:16:00,7.174,7.205,7.071,7.117,400000.0
2005-06-13 05:17:00,7.164,7.215,7.067,7.115,350000.0
2005-06-13 05:18:00,7.162,7.181,7.058,7.163,350000.0
2005-06-13 05:19:00,7.178,7.243,7.125,7.162,450000.0
2005-06-13 05:21:00,7.205,7.238,7.17,7.206,300000.0
2005-06-13 05:22:00,7.138,7.206,7.063,7.063,300000.0
2005-06-13 05:23:00,7.201,7.218,7.141,7.207,400000.0
2005-06-13 05:24:00,7.111,7.184,7.066,7.146,450000.0
2005-06-13 05:25:00,7.08,7.241,7.08,7.169,350000.0
2005-06-13 05:26:00,7.123,7.199,7.047,7.155,500000.0
2005-06-13 05:27:00,7.119,7.18,7.071,7.129,550000.0
2005-06-13 05:28:00,7.14,7.175,7.059,7.059,450000.0
2005-06-13 05:29:00,7.087,7.214,7.087,7.175,400000.0
2005-06-13 05:30:00,7.107,7.201,7.095,7.176,550000.0
2005-06-13 05:31:00,7.094,7.209,7.069,7.069,400000.0
2005-06-13 05:32:00,7.116,7.176,7.055,7.176,300000.0
2005-06-13 05:33:00,7.177,7.195,7.091,7.116,400000.0
2005-06-13 05:34:00,7.199,7.204,7.105,7.174,650000.0
2005-06-13 05:35:00,7.13,7.195,7.091,7.108,450000.0
2005-06-13 05:36:00,7.128,7.214,7.08,7.08,450000.0
2005-06-13 05:37:00,7.155,7.184,7.045,7.045,400000.0
2005-06-13 05:38:00,7.102,7.18,7.058,7.133,550000.0
2005-06-13 05:41:00,7.154,7.182,7.082,7.094,500000.0
2005-06-13 05:42:00,7.124,7.163,7.076,7.137,400000.0
2005-06-13 05:43:00,7.16,7.185,7.063,7.063,550000.0
2005-06-13 05:44:00,7.151,7.202,7.054,7.091,550000.0
2005-06-13 05:45:00,7.168,7.203,7.091,7.16,250000.0
2005-06-13 05:46:00,7.191,7.249,7.099,7.111,650000.0
2005-06-13 05:47:00,7.169,7.187,7.068,7.124,400000.0
2005-06-13 05:48:00,7.11,7.195,7.088,7.124,350000.0
2005-06-13 05:49:00,7.185,7.185,7.071,7.08,250000.0
2005-06-13 05:50:00,7.084,7.2,7.084,7.2,500000.0
2005-06-13 05:51:00,7.201,7.201,7.099,7.171,950000.0
2005-06-13 05:52:00,7.178,7.211,7.082,7.208,750000.0
2005-06-13 05:53:00,7.083,7.199,7.081,7.11,400000.0
2005-06-13 05:54:00,7.116,7.15,7.071,7.105,550000.0
2005-06-13 05:55:00,7.111,7.23,7.094,7.118,700000.0
2005-06-13 05:56:00,7.119,7.236,7.103,7.135,900000.0
2005-06-13 05:57:00,7.128,7.178,7.076,7.169,400000.0
2005-06-13 05:58:00,7.102,7.18,7.102,7.147,400000.0
2005-06-13 05:59:00,7.123,7.228,7.035,7.204,450000.0
2005-06-13 06:00:00,7.155,7.213,7.125,7.125,450000.0
2005-06-13 06:01:00,7.116,7.152,7.062,7.152,400000.0
2005-06-13 06:02:00,7.151,7.151,7.077,7.089,350000.0
2005-06-13 06:03:00,7.167,7.197,7.075,7.163,750000.0
2005-06-13 06:04:00,7.171,7.21,7.062,7.114,1000000.0
2005-06-13 06:05:00,7.068,7.227,7.068,7.201,850000.0
2005-06-13 06:06:00,7.121,7.22,7.074,7.099,800000.0
2005-06-13 06:07:00,7.163,7.198,7.073,7.073,350000.0
2005-06-13 06:08:00,7.177,7.18,7.069,7.168,700000.0
2005-06-13 06:09:00,7.076,7.227,7.076,7.181,800000.0
2005-06-13 06:10:00,7.082,7.193,7.082,7.117,700000.0
2005-06-13 06:11:00,7.082,7.205,7.059,7.205,850000.0
2005-06-13 06:12:00,7.157,7.183,7.038,7.183,500000.0
2005-06-13 06:13:00,7.166,7.225,7.1,7.214,850000.0
2005-06-13 06:14:00,7.155,7.203,7.07,7.08,400000.0
2005-06-13 06:15:00,7.127,7.227,7.099,7.138,1050000.0
2005-06-13 06:16:00,7.191,7.191,7.062,7.062,700000.0
2005-06-13 06:17:00,7.186,7.212,7.1,7.177,650000.0
2005-06-13 06:18:00,7.159,7.21,7.086,7.126,400000.0
2005-06-13 06:19:00,7.125,7.185,7.028,7.158,450000.0
2005-06-13 06:20:00,7.163,7.215,7.12,7.162,400000.0
2005-06-13 06:21:00,7.094,7.17,7.074,7.15,650000.0
2005-06-13 06:22:00,7.172,7.191,7.073,7.092,450000.0
2005-06-13 06:23:00,7.162,7.206,7.091,7.199,450000.0
2005-06-13 06:24:00,7.057,7.185,7.057,7.153,550000.0
2005-06-13 06:25:00,7.144,7.187,7.08,7.092,400000.0
2005-06-13 06:28:00,7.175,7.201,7.077,7.201,450000.0
2005-06-13 06:30:00,7.202,7.202,7.073,7.112,400000.0
2005-06-13 06:33:00,7.062,7.167,7.056,7.156,350000.0
2005-06-13 06:35:00,7.148,7.148,7.061,7.139,350000.0
2005-06-13 06:36:00,7.061,7.193,7.061,7.155,500000.0
2005-06-13 06:37:00,7.2,7.271,7.078,7.078,850000.0
2005-06-13 06:39:00,7.174,7.209,7.101,7.15,500000.0
2005-06-13 06:41:00,7.204,7.204,7.153,7.157,450000.0
2005-06-13 06:42:00,7.163,7.168,7.127,7.168,300000.0
2005-06-13 06:43:00,7.101,7.221,7.097,7.179,400000.0
2005-06-13 06:44:00,7.156,7.163,7.107,7.121,350000.0
2005-06-13 06:45:00,7.15,7.186,7.07,7.07,300000.0
2005-06-13 06:47:00,7.193,7.205,7.078,7.203,650000.0
2005-06-13 06:48:00,7.201,7.201,7.08,7.082,400000.0
2005-06-13 06:49:00,7.099,7.226,7.079,7.115,400000.0
2005-06-13 06:51:00,7.183,7.199,7.14,7.199,400000.0
2005-06-13 06:52:00,7.092,7.21,7.092,7.183,300000.0
2005-06-13 06:53:00,7.104,7.138,7.077,7.077,300000.0
2005-06-13 06:54:00,7.193,7.193,7.155,7.155,300000.0
2005-06-13 06:56:00,7.11,7.163,7.062,7.096,550000.0
2005-06-13 06:57:00,7.155,7.193,7.106,7.193,300000.0
2005-06-13 06:58:00,7.087,7.197,7.087,7.173,700000.0
2005-06-13 06:59:00,7.126,7.266,7.112,7.217,400000.0
2005-06-13 07:00:00,7.122,7.19,7.074,7.105,400000.0
2005-06-13 07:05:00,7.06,7.127,7.06,7.061,450000.0
2005-06-13 07:06:00,7.121,7.193,7.076,7.125,750000.0
2005-06-13 07:10:00,7.088,7.158,7.088,7.09,300000.0
2005-06-13 07:11:00,7.153,7.153,7.153,7.153,50000.0
2005-06-13 07:12:00,7.147,7.184,7.069,7.184,350000.0
2005-06-13 07:13:00,7.111,7.164,7.053,7.053,250000.0
2005-06-13 07:14:00,7.121,7.184,7.121,7.156,350000.0
2005-06-13 07:17:00,7.106,7.171,7.086,7.167,400000.0
2005-06-13 07:19:00,7.161,7.161,7.074,7.074,100000.0
2005-06-13 07:21:00,7.142,7.171,7.142,7.171,100000.0
2005-06-13 07:23:00,7.184,7.202,7.184,7.195,150000.0
2005-06-13 07:24:00,7.163,7.194,7.11,7.149,350000.0
2005-06-13 07:25:00,7.193,7.193,7.135,7.167,200000.0
2005-06-13 07:27:00,7.201,7.201,7.081,7.137,300000.0
2005-06-13 07:28:00,7.102,7.148,7.042,7.085,400000.0
2005-06-13 07:29:00,7.086,7.189,7.068,7.153,450000.0
2005-06-13 07:30:00,7.127,7.208,7.126,7.126,350000.0
2005-06-13 07:31:00,7.12,7.177,7.082,7.17,450000.0
2005-06-13 07:34:00,7.203,7.218,7.117,7.184,350000.0
2005-06-13 07:35:00,7.156,7.176,7.082,7.176,250000.0
2005-06-13 07:36:00,7.114,7.197,7.114,7.147,500000.0
2005-06-13 07:38:00,7.174,7.174,7.066,7.132,400000.0
2005-06-13 07:39:00,7.151,7.165,7.065,7.165,350000.0
2005-06-13 07:40:00,7.125,7.151,7.048,7.139,450000.0
2005-06-13 07:41:00,7.152,7.162,7.057,7.057,250000.0
2005-06-13 07:43:00,7.072,7.181,7.041,7.157,450000.0
2005-06-13 07:45:00,7.105,7.199,7.073,7.17,500000.0
2005-06-13 07:46:00,7.165,7.195,7.075,7.151,650000.0
2005-06-13 07:47:00,7.146,7.15,7.03,7.15,500000.0
2005-06-13 07:49:00,7.109,7.188,7.084,7.153,300000.0
2005-06-13 07:50:00,7.114,7.2,7.114,7.188,400000.0
2005-06-13 07:52:00,7.223,7.223,7.102,7.102,400000.0
2005-06-13 07:53:00,7.084,7.179,7.063,7.157,450000.0
2005-06-13 07:54:00,7.119,7.156,7.095,7.156,550000.0
2005-06-13 07:55:00,7.122,7.175,7.082,7.082,450000.0
2005-06-13 07:56:00,7.156,7.174,7.081,7.081,300000.0
2005-06-13 07:57:00,7.084,7.123,7.084,7.123,100000.0
2005-06-13 07:58:00,7.095,7.235,7.095,7.138,500000.0
2005-06-13 07:59:00,7.161,7.174,7.049,7.174,300000.0
2005-06-13 08:00:00,7.069,7.173,7.052,7.164,400000.0
2005-06-13 08:01:00,7.109,7.192,7.059,7.059,350000.0
2005-06-13 08:02:00,7.078,7.205,7.069,7.117,750000.0
2005-06-13 08:03:00,7.063,7.146,7.063,7.139,450000.0
2005-06-13 08:04:00,7.091,7.174,7.053,7.053,300000.0
2005-06-13 08:05:00,7.084,7.176,7.028,7.097,550000.0
2005-06-13 08:06:00,7.088,7.153,7.056,7.096,400000.0
2005-06-13 08:07:00,7.167,7.167,7.043,7.153,500000.0
2005-06-13 08:08:00,7.107,7.23,7.079,7.099,650000.0
2005-06-13 08:09:00,7.096,7.151,7.045,7.079,500000.0
2005-06-13 08:10:00,7.068,7.189,7.068,7.092,500000.0
2005-06-13 08:11:00,7.152,7.152,7.025,7.124,300000.0
2005-06-13 08:12:00,7.156,7.233,7.097,7.114,350000.0
2005-06-13 08:13:00,7.176,7.189,7.074,7.087,400000.0
2005-06-13 08:14:00,7.067,7.173,7.061,7.145,400000.0
2005-06-13 08:15:00,7.066,7.189,7.066,7.189,350000.0
2005-06-13 08:16:00,7.103,7.174,7.103,7.142,250000.0
2005-06-13 08:17:00,7.105,7.208,7.082,7.157,650000.0
2005-06-13 08:18:00,7.132,7.14,7.02,7.118,550000.0
2005-06-13 08:19:00,7.071,7.138,7.071,7.095,350000.0
2005-06-13 08:20:00,7.197,7.21,7.084,7.147,550000.0
2005-06-13 08:21:00,7.072,7.192,7.045,7.103,550000.0
2005-06-13 08:23:00,7.072,7.177,7.039,7.157,500000.0
2005-06-13 08:24:00,7.19,7.199,7.099,7.099,250000.0
2005-06-13 08:25:00,7.079,7.21,7.079,7.184,350000.0
2005-06-13 08:26:00,7.161,7.161,7.053,7.158,500000.0
2005-06-13 08:27:00,7.118,7.157,7.056,7.144,450000.0
2005-06-13 08:28:00,7.161,7.184,7.074,7.149,450000.0
2005-06-13 08:29:00,7.071,7.183,7.043,7.155,400000.0
2005-06-13 08:30:00,7.159,7.199,7.103,7.148,400000.0
2005-06-13 08:31:00,7.082,7.122,7.058,7.087,400000.0
2005-06-13 08:32:00,7.186,7.186,7.087,7.136,250000.0
2005-06-13 08:33:00,7.152,7.186,7.056,7.141,400000.0
2005-06-13 08:34:00,7.097,7.178,7.067,7.089,400000.0
2005-06-13 08:35:00,7.159,7.159,7.072,7.148,250000.0
2005-06-13 08:36:00,7.142,7.171,7.056,7.089,500000.0
2005-06-13 08:37:00,7.136,7.143,7.023,7.072,450000.0
2005-06-13 08:39:00,7.101,7.156,7.042,7.042,250000.0
2005-06-13 08:40:00,7.12,7.178,7.106,7.154,250000.0
2005-06-13 08:41:00,7.146,7.172,7.108,7.108,350000.0
2005-06-13 08:42:00,7.185,7.185,7.07,7.143,450000.0
2005-06-13 08:43:00,7.175,7.192,7.139,7.16,350000.0
2005-06-13 08:44:00,7.113,7.171,7.099,7.159,350000.0
2005-06-13 08:45:00,7.161,7.19,7.103,7.103,350000.0
2005-06-13 08:46:00,7.155,7.188,7.046,7.143,500000.0
2005-06-13 08:47:00,7.168,7.182,7.058,7.111,550000.0
2005-06-13 08:49:00,7.187,7.187,7.077,7.133,400000.0
2005-06-13 08:51:00,7.141,7.181,7.071,7.119,350000.0
2005-06-13 08:52:00,7.054,7.138,7.043,7.138,450000.0
2005-06-13 08:54:00,7.179,7.179,7.069,7.072,350000.0
2005-06-13 08:56:00,7.085,7.166,7.048,7.117,550000.0
2005-06-13 08:57:00,7.125,7.167,7.056,7.135,550000.0
2005-06-13 08:58:00,7.17,7.17,7.03,7.157,350000.0
2005-06-13 08:59:00,7.179,7.199,7.071,7.153,500000.0
2005-06-13 09:00:00,7.152,7.218,7.038,7.041,550000.0
2005-06-13 09:01:00,7.108,7.173,7.059,7.099,300000.0
2005-06-13 09:02:00,7.047,7.142,7.047,7.074,550000.0
2005-06-13 09:03:00,7.127,7.163,7.034,7.038,500000.0
2005-06-13 09:04:00,7.137,7.169,7.04,7.169,400000.0
2005-06-13 09:05:00,7.122,7.182,7.055,7.157,400000.0
2005-06-13 09:07:00,7.041,7.162,7.041,7.152,400000.0
2005-06-13 09:08:00,7.049,7.168,7.036,7.103,500000.0
2005-06-13 09:09:00,7.043,7.135,7.034,7.034,450000.0
2005-06-13 09:10:00,7.151,7.159,7.039,7.159,350000.0
2005-06-13 09:11:00,7.139,7.139,7.024,7.069,550000.0
2005-06-13 09:12:00,7.153,7.198,7.087,7.087,550000.0
2005-06-13 09:13:00,7.099,7.172,7.05,7.172,450000.0
2005-06-13 09:14:00,7.138,7.176,7.085,7.087,500000.0
2005-06-13 09:15:00,7.094,7.185,7.077,7.143,350000.0
2005-06-13 09:16:00,7.084,7.17,7.034,7.069,350000.0
2005-06-13 09:17:00,7.043,7.169,7.043,7.139,550000.0
2005-06-13 09:18:00,7.138,7.174,7.061,7.131,400000.0
2005-06-13 09:19:00,7.167,7.167,7.05,7.151,450000.0
2005-06-13 09:20:00,7.102,7.212,7.077,7.077,450000.0
2005-06-13 09:21:00,7.109,7.181,7.087,7.181,550000.0
2005-06-13 09:22:00,7.129,7.171,7.079,7.171,250000.0
2005-06-13 09:23:00,7.064,7.174,7.018,7.123,450000.0
2005-06-13 09:25:00,7.172,7.204,7.101,7.117,350000.0
2005-06-13 09:26:00,7.143,7.143,7.045,7.045,150000.0
2005-06-13 09:27:00,7.092,7.188,7.054,7.054,250000.0
2005-06-13 09:28:00,7.075,7.135,7.03,7.135,350000.0
2005-06-13 09:29:00,7.073,7.188,7.073,7.154,300000.0
2005-06-13 09:30:00,7.071,7.177,7.042,7.177,400000.0
2005-06-13 09:31:00,7.142,7.142,7.051,7.121,400000.0
2005-06-13 09:32:00,7.131,7.189,7.089,7.189,250000.0
2005-06-13 09:33:00,7.166,7.212,7.074,7.212,450000.0
2005-06-13 09:35:00,7.096,7.207,7.096,7.201,350000.0
2005-06-13 09:36:00,7.098,7.192,7.045,7.051,500000.0
2005-06-13 09:37:00,7.14,7.144,7.013,7.12,400000.0
2005-06-13 09:38:00,7.092,7.159,7.023,7.146,450000.0
2005-06-13 09:41:00,7.135,7.184,7.074,7.074,400000.0
2005-06-13 09:42:00,7.133,7.144,7.047,7.084,400000.0
2005-06-13 09:43:00,7.177,7.177,7.077,7.151,300000.0
2005-06-13 09:44:00,7.088,7.154,7.045,7.08,350000.0
2005-06-13 09:45:00,7.096,7.197,7.059,7.166,400000.0
2005-06-13 09:47:00,7.067,7.155,7.017,7.134,550000.0
2005-06-13 09:48:00,7.181,7.184,7.06,7.096,450000.0
2005-06-13 09:49:00,7.121,7.182,7.061,7.105,350000.0
2005-06-13 09:50:00,7.094,7.174,7.043,7.051,500000.0
2005-06-13 09:51:00,7.159,7.159,7.074,7.138,350000.0
2005-06-13 09:52:00,7.178,7.178,7.046,7.136,400000.0
2005-06-13 09:53:00,7.039,7.146,7.039,7.048,400000.0
2005-06-13 09:54:00,7.167,7.183,7.047,7.148,350000.0
2005-06-13 09:56:00,7.086,7.201,7.058,7.177,400000.0
2005-06-13 09:57:00,7.09,7.18,7.06,7.149,500000.0
2005-06-13 09:58:00,7.05,7.121,7.015,7.098,400000.0
2005-06-13 09:59:00,7.092,7.175,7.037,7.167,450000.0
2005-06-13 10:00:00,7.152,7.152,7.045,7.15,550000.0
2005-06-13 10:01:00,7.115,7.162,7.022,7.132,500000.0
2005-06-13 10:03:00,7.126,7.127,7.017,7.054,400000.0
2005-06-13 10:04:00,7.133,7.153,7.062,7.089,400000.0
2005-06-13 10:05:00,7.015,7.163,6.996,7.163,400000.0
2005-06-13 10:06:00,7.106,7.178,7.032,7.178,450000.0
2005-06-13 10:07:00,7.094,7.135,7.02,7.116,400000.0
2005-06-13 10:08:00,7.181,7.181,7.053,7.176,300000.0
2005-06-13 10:09:00,7.147,7.166,7.004,7.166,450000.0
2005-06-13 10:10:00,7.184,7.232,7.09,7.199,550000.0
2005-06-13 10:11:00,7.194,7.198,7.066,7.066,500000.0
2005-06-13 10:12:00,7.174,7.174,7.053,7.126,350000.0
2005-06-13 10:13:00,7.117,7.222,7.07,7.091,500000.0
2005-06-13 10:15:00,7.188,7.188,7.067,7.139,350000.0
2005-06-13 10:16:00,7.051,7.179,7.051,7.148,400000.0
2005-06-13 10:17:00,7.124,7.157,7.075,7.079,400000.0
2005-06-13 10:18:00,7.065,7.187,7.054,7.176,450000.0
2005-06-13 10:19:00,7.083,7.18,7.057,7.118,400000.0
2005-06-13 10:20:00,7.076,7.126,7.051,7.051,550000.0
2005-06-13 10:21:00,7.127,7.178,7.118,7.135,400000.0
2005-06-13 10:22:00,7.003,7.124,7.003,7.07,400000.0
2005-06-13 10:23:00,7.137,7.155,7.015,7.107,450000.0
2005-06-13 10:24:00,7.181,7.191,7.04,7.174,900000.0
2005-06-13 10:25:00,7.057,7.214,7.057,7.138,700000.0
2005-06-13 10:26:00,7.166,7.175,7.069,7.069,350000.0
2005-06-13 10:27:00,7.141,7.159,7.062,7.159,450000.0
2005-06-13 10:28:00,7.17,7.17,7.06,7.083,350000.0
2005-06-13 10:29:00,7.153,7.153,6.993,7.109,900000.0
2005-06-13 10:30:00,7.053,7.127,6.998,7.049,400000.0
2005-06-13 10:31:00,7.012,7.102,7.012,7.057,350000.0
2005-06-13 10:32:00,7.071,7.122,7.009,7.092,700000.0
2005-06-13 10:33:00,7.08,7.13,7.007,7.13,400000.0
2005-06-13 10:34:00,7.117,7.117,6.988,7.081,500000.0
2005-06-13 10:35:00,7.019,7.135,7.011,7.065,400000.0
2005-06-13 10:36:00,7.04,7.119,7.002,7.02,500000.0
2005-06-13 10:37:00,7.152,7.166,7.033,7.067,400000.0
2005-06-13 10:38:00,7.003,7.165,7.003,7.121,400000.0
2005-06-13 10:40:00,7.107,7.117,7.006,7.116,550000.0
2005-06-13 10:42:00,7.107,7.169,7.034,7.125,750000.0
2005-06-13 10:43:00,7.08,7.137,6.997,7.027,400000.0
2005-06-13 10:44:00,7.118,7.17,7.02,7.128,900000.0
2005-06-13 10:46:00,7.099,7.129,7.016,7.129,400000.0
2005-06-13 10:47:00,7.114,7.159,7.03,7.03,350000.0
2005-06-13 10:49:00,7.174,7.189,7.068,7.068,600000.0
2005-06-13 10:50:00,7.111,7.111,7.006,7.025,800000.0
2005-06-13 10:51:00,7.116,7.177,7.043,7.147,550000.0
2005-06-13 10:52:00,7.109,7.147,6.991,7.107,950000.0
2005-06-13 10:53:00,7.075,7.158,7.034,7.073,500000.0
2005-06-13 10:54:00,7.123,7.129,7.019,7.019,400000.0
2005-06-13 10:55:00,7.123,7.168,7.043,7.113,800000.0
2005-06-13 10:56:00,7.101,7.166,7.018,7.158,400000.0
2005-06-13 10:57:00,7.12,7.155,6.997,7.119,450000.0
2005-06-13 10:58:00,7.07,7.195,7.051,7.101,350000.0
2005-06-13 10:59:00,7.147,7.171,7.019,7.019,450000.0
2005-06-13 11:00:00,7.063,7.146,7.011,7.065,350000.0
2005-06-13 11:01:00,7.022,7.137,7.021,7.126,500000.0
2005-06-13 11:02:00,7.171,7.171,7.035,7.103,400000.0
2005-06-13 11:04:00,7.188,7.211,7.093,7.191,400000.0
2005-06-13 11:05:00,7.043,7.181,7.043,7.07,550000.0
2005-06-13 11:07:00,7.101,7.133,7.007,7.133,450000.0
2005-06-13 11:08:00,7.092,7.201,7.08,7.178,350000.0
2005-06-13 11:09:00,7.152,7.152,7.046,7.147,500000.0
2005-06-13 11:11:00,7.155,7.172,7.035,7.134,350000.0
2005-06-13 11:12:00,7.166,7.228,7.092,7.159,550000.0
2005-06-13 11:13:00,7.138,7.186,7.068,7.186,500000.0
2005-06-13 11:14:00,7.088,7.178,7.058,7.164,400000.0
2005-06-13 11:15:00,7.033,7.152,7.014,7.075,400000.0
2005-06-13 11:17:00,7.16,7.16,7.041,7.156,350000.0
2005-06-13 11:18:00,7.068,7.125,7.062,7.097,350000.0
2005-06-13 11:19:00,7.074,7.199,7.063,7.199,550000.0
2005-06-13 11:21:00,7.158,7.158,7.014,7.112,450000.0
2005-06-13 11:22:00,7.175,7.208,7.043,7.043,400000.0
2005-06-13 11:23:00,7.038,7.162,7.038,7.039,500000.0
2005-06-13 11:25:00,7.06,7.188,7.058,7.059,550000.0
2005-06-13 11:26:00,7.124,7.156,7.028,7.154,400000.0
2005-06-13 11:27:00,7.033,7.143,7.033,7.143,500000.0
2005-06-13 11:28:00,7.052,7.145,7.027,7.112,350000.0
2005-06-13 11:29:00,7.055,7.148,7.032,7.07,500000.0
2005-06-13 11:31:00,7.132,7.163,7.064,7.118,350000.0
2005-06-13 11:32:00,7.108,7.159,7.043,7.043,450000.0
2005-06-13 11:33:00,7.023,7.147,7.023,7.1,350000.0
2005-06-13 11:34:00,7.128,7.128,7.065,7.123,250000.0
2005-06-13 11:35:00,7.113,7.137,6.997,7.075,450000.0
2005-06-13 11:36:00,7.041,7.152,6.99,7.079,550000.0
2005-06-13 11:37:00,7.049,7.136,7.003,7.114,400000.0
2005-06-13 11:39:00,7.077,7.148,7.04,7.055,350000.0
2005-06-13 11:41:00,7.046,7.153,7.046,7.085,350000.0
2005-06-13 11:43:00,7.155,7.155,7.046,7.145,350000.0
2005-06-13 11:44:00,7.13,7.13,6.98,7.093,450000.0
2005-06-13 11:45:00,7.008,7.091,6.971,7.091,550000.0
2005-06-13 11:46:00,7.124,7.163,7.037,7.058,400000.0
2005-06-13 11:47:00,7.075,7.141,6.988,7.096,500000.0
2005-06-13 11:48:00,7.086,7.138,7.03,7.122,400000.0
2005-06-13 11:49:00,7.091,7.144,6.995,7.095,350000.0
2005-06-13 11:50:00,7.095,7.152,7.023,7.152,350000.0
2005-06-13 11:51:00,7.042,7.202,7.042,7.149,450000.0
2005-06-13 11:52:00,7.042,7.147,6.985,7.147,450000.0
2005-06-13 11:53:00,7.019,7.148,7.019,7.047,400000.0
2005-06-13 11:54:00,7.175,7.218,7.089,7.13,550000.0
2005-06-13 11:55:00,7.089,7.163,7.046,7.163,350000.0
2005-06-13 11:56:00,7.105,7.171,7.093,7.099,350000.0
2005-06-13 11:57:00,7.145,7.145,7.024,7.12,450000.0
2005-06-13 11:58:00,7.136,7.181,7.058,7.176,350000.0
2005-06-13 11:59:00,7.111,7.139,7.026,7.094,450000.0
2005-06-13 12:00:00,7.126,7.128,7.031,7.031,350000.0
2005-06-13 12:01:00,7.165,7.203,7.073,7.099,500000.0
2005-06-13 12:02:00,7.149,7.152,7.028,7.034,400000.0
2005-06-13 12:03:00,7.054,7.14,7.054,7.132,550000.0
2005-06-13 12:05:00,7.134,7.163,7.03,7.077,350000.0
2005-06-13 12:06:00,7.152,7.165,7.094,7.165,350000.0
2005-06-13 12:08:00,7.166,7.179,7.055,7.179,450000.0
2005-06-13 12:09:00,7.053,7.143,7.053,7.086,350000.0
2005-06-13 12:11:00,7.089,7.128,7.038,7.06,300000.0
2005-06-13 12:13:00,7.13,7.175,7.064,7.136,400000.0
2005-06-13 12:14:00,7.136,7.169,7.038,7.061,550000.0
2005-06-13 12:15:00,7.092,7.165,7.048,7.083,400000.0
2005-06-13 12:16:00,7.085,7.152,7.034,7.088,400000.0
2005-06-13 12:17:00,7.13,7.163,7.105,7.157,400000.0
2005-06-13 12:18:00,7.142,7.142,7.056,7.056,450000.0
2005-06-13 12:19:00,7.085,7.131,7.009,7.043,450000.0
2005-06-13 12:21:00,7.155,7.19,7.029,7.124,500000.0
2005-06-13 12:22:00,7.166,7.166,7.05,7.127,400000.0
2005-06-13 12:23:00,7.163,7.163,7.037,7.051,400000.0
2005-06-13 12:25:00,7.16,7.16,7.05,7.136,450000.0
2005-06-13 12:26:00,7.147,7.152,7.038,7.089,450000.0
2005-06-13 12:27:00,7.138,7.171,7.056,7.145,550000.0
2005-06-13 12:28:00,7.133,7.152,7.031,7.079,500000.0
2005-06-13 12:29:00,7.151,7.203,7.039,7.055,500000.0
2005-06-13 12:30:00,7.064,7.213,7.064,7.187,450000.0
2005-06-13 12:31:00,7.137,7.155,7.088,7.14,350000.0
2005-06-13 12:33:00,7.167,7.167,7.042,7.042,250000.0
2005-06-13 12:34:00,7.048,7.164,7.034,7.034,450000.0
2005-06-13 12:35:00,7.139,7.139,7.025,7.025,350000.0
2005-06-13 12:37:00,7.168,7.201,7.077,7.077,500000.0
2005-06-13 12:38:00,7.135,7.182,7.043,7.109,450000.0
2005-06-13 12:39:00,7.125,7.134,7.001,7.106,450000.0
2005-06-13 12:40:00,7.105,7.147,7.049,7.071,450000.0
2005-06-13 12:41:00,7.122,7.153,7.038,7.153,450000.0
2005-06-13 12:42:00,7.03,7.154,7.027,7.121,550000.0
2005-06-13 12:43:00,7.091,7.117,7.015,7.051,500000.0
2005-06-13 12:44:00,7.108,7.157,7.023,7.036,450000.0
2005-06-13 12:45:00,7.082,7.151,7.023,7.076,400000.0
2005-06-13 12:47:00,7.073,7.162,7.019,7.083,350000.0
2005-06-13 12:48:00,7.054,7.156,7.028,7.131,550000.0
2005-06-13 12:49:00,7.094,7.185,7.061,7.071,450000.0
2005-06-13 12:50:00,7.114,7.192,7.072,7.072,400000.0
2005-06-13 12:51:00,7.088,7.245,7.088,7.178,500000.0
2005-06-13 12:53:00,7.029,7.13,7.029,7.13,500000.0
2005-06-13 12:55:00,7.097,7.156,7.049,7.156,450000.0
2005-06-13 12:56:00,7.127,7.165,7.042,7.058,450000.0
2005-06-13 12:57:00,7.118,7.178,7.042,7.042,400000.0
2005-06-13 12:58:00,7.083,7.182,7.052,7.06,400000.0
2005-06-13 12:59:00,7.106,7.146,7.053,7.142,450000.0
2005-06-13 13:00:00,7.137,7.17,7.055,7.087,500000.0
2005-06-13 13:01:00,7.016,7.129,6.999,7.08,400000.0
2005-06-13 13:03:00,7.075,7.148,7.036,7.036,450000.0
2005-06-13 13:04:00,7.086,7.153,7.028,7.05,450000.0
2005-06-13 13:05:00,7.048,7.154,7.048,7.143,400000.0
2005-06-13 13:07:00,7.153,7.153,6.999,7.075,500000.0
2005-06-13 13:08:00,7.055,7.148,7.03,7.037,400000.0
2005-06-13 13:09:00,7.158,7.158,7.049,7.051,450000.0
2005-06-13 13:10:00,7.099,7.109,6.996,7.036,500000.0
2005-06-13 13:12:00,7.141,7.171,7.053,7.053,550000.0
2005-06-13 13:13:00,7.162,7.162,7.037,7.133,450000.0
2005-06-13 13:15:00,7.08,7.164,7.02,7.118,400000.0
2005-06-13 13:16:00,7.135,7.135,7.035,7.127,350000.0
2005-06-13 13:17:00,7.144,7.159,7.051,7.159,450000.0
2005-06-13 13:18:00,7.018,7.164,7.018,7.146,400000.0
2005-06-13 13:19:00,7.069,7.138,7.004,7.032,400000.0
2005-06-13 13:21:00,7.027,7.141,7.027,7.027,350000.0
2005-06-13 13:22:00,7.062,7.174,7.061,7.08,400000.0
2005-06-13 13:23:00,7.079,7.154,7.028,7.041,350000.0
2005-06-13 13:24:00,7.127,7.183,7.059,7.089,450000.0
2005-06-13 13:25:00,7.142,7.163,7.079,7.163,350000.0
2005-06-13 13:27:00,7.063,7.154,7.063,7.124,500000.0
2005-06-13 13:28:00,7.112,7.162,7.017,7.059,400000.0
2005-06-13 13:30:00,7.153,7.153,7.006,7.031,450000.0
2005-06-13 13:31:00,7.01,7.136,7.01,7.127,450000.0
2005-06-13 13:33:00,7.057,7.123,7.035,7.072,350000.0
2005-06-13 13:34:00,7.026,7.161,7.01,7.031,350000.0
2005-06-13 13:35:00,7.098,7.152,7.038,7.038,400000.0
2005-06-13 13:36:00,7.063,7.16,7.013,7.121,450000.0
2005-06-13 13:37:00,7.046,7.126,7.044,7.117,350000.0
2005-06-13 13:38:00,7.079,7.157,7.022,7.157,400000.0
2005-06-13 13:39:00,7.133,7.18,7.063,7.137,500000.0
2005-06-13 13:41:00,7.085,7.187,7.085,7.177,400000.0
2005-06-13 13:42:00,7.153,7.153,7.052,7.125,350000.0
2005-06-13 13:43:00,7.145,7.182,7.053,7.149,500000.0
2005-06-13 13:46:00,7.092,7.169,7.048,7.102,450000.0
2005-06-13 13:47:00,7.058,7.164,7.058,7.123,250000.0
2005-06-13 13:48:00,7.138,7.16,7.042,7.128,400000.0
2005-06-13 13:49:00,7.056,7.185,7.056,7.164,350000.0
2005-06-13 13:50:00,7.089,7.123,7.063,7.123,450000.0
2005-06-13 13:51:00,7.171,7.171,7.062,7.062,350000.0
2005-06-13 13:52:00,7.172,7.174,7.054,7.15,350000.0
2005-06-13 13:54:00,7.114,7.177,7.062,7.164,650000.0
2005-06-13 13:55:00,7.125,7.18,7.095,7.095,450000.0
2005-06-13 13:56:00,7.163,7.198,7.069,7.111,750000.0
2005-06-13 13:57:00,7.105,7.176,7.059,7.059,550000.0
2005-06-13 13:58:00,7.151,7.161,7.039,7.161,550000.0
2005-06-13 13:59:00,7.093,7.185,7.062,7.185,400000.0
2005-06-13 14:01:00,7.113,7.159,7.046,7.159,400000.0
2005-06-13 14:02:00,7.167,7.175,7.057,7.124,350000.0
2005-06-13 14:04:00,7.06,7.193,7.06,7.189,350000.0
2005-06-13 14:05:00,7.159,7.183,7.106,7.176,550000.0
2005-06-13 14:06:00,7.167,7.184,7.073,7.157,350000.0
2005-06-13 14:07:00,7.143,7.18,7.058,7.148,400000.0
2005-06-13 14:08:00,7.113,7.183,7.071,7.134,400000.0
2005-06-13 14:09:00,7.045,7.123,7.027,7.06,550000.0
2005-06-13 14:10:00,7.074,7.172,7.074,7.1,350000.0
2005-06-13 14:11:00,7.104,7.149,7.068,7.149,400000.0
2005-06-13 14:12:00,7.17,7.181,7.135,7.179,450000.0
2005-06-13 14:14:00,7.069,7.222,7.069,7.099,500000.0
2005-06-13 14:15:00,7.011,7.145,6.989,7.061,500000.0
2005-06-13 14:16:00,7.086,7.194,7.063,7.144,450000.0
2005-06-13 14:17:00,7.145,7.151,7.065,7.097,450000.0
2005-06-13 14:18:00,7.097,7.191,7.06,7.191,400000.0
2005-06-13 14:19:00,7.14,7.171,6.995,7.148,500000.0
2005-06-13 14:20:00,7.081,7.175,7.081,7.089,350000.0
2005-06-13 14:21:00,7.074,7.184,7.023,7.1,450000.0
2005-06-13 14:23:00,7.091,7.186,7.091,7.122,400000.0
2005-06-13 14:24:00,7.181,7.188,7.11,7.183,400000.0
2005-06-13 14:25:00,7.1,7.162,7.088,7.088,350000.0
2005-06-13 14:26:00,7.104,7.175,7.049,7.113,350000.0
2005-06-13 14:27:00,7.127,7.185,7.016,7.066,400000.0
2005-06-13 14:28:00,7.119,7.153,7.042,7.105,400000.0
2005-06-13 14:29:00,7.092,7.149,7.016,7.115,350000.0
2005-06-13 14:30:00,7.073,7.167,7.044,7.044,550000.0
2005-06-13 14:31:00,7.067,7.155,7.022,7.117,400000.0
2005-06-13 14:32:00,7.108,7.138,7.027,7.067,500000.0
2005-06-13 14:33:00,7.163,7.204,7.05,7.11,300000.0
2005-06-13 14:34:00,7.116,7.157,7.012,7.072,450000.0
2005-06-13 14:35:00,7.124,7.15,7.077,7.08,350000.0
2005-06-13 14:36:00,7.12,7.143,7.033,7.143,400000.0
2005-06-13 14:37:00,7.075,7.174,7.052,7.174,550000.0
2005-06-13 14:38:00,7.14,7.188,7.076,7.143,400000.0
2005-06-13 14:39:00,7.138,7.155,7.022,7.05,500000.0
2005-06-13 14:40:00,7.122,7.171,7.071,7.096,400000.0
2005-06-13 14:41:00,7.079,7.181,7.079,7.151,550000.0
2005-06-13 14:42:00,7.04,7.143,7.028,7.138,400000.0
2005-06-13 14:43:00,7.154,7.173,7.05,7.167,500000.0
2005-06-13 14:44:00,7.057,7.136,7.046,7.136,450000.0
2005-06-13 14:45:00,7.13,7.179,7.107,7.157,400000.0
2005-06-13 14:46:00,7.145,7.182,7.074,7.077,350000.0
2005-06-13 14:47:00,7.118,7.172,7.038,7.153,350000.0
2005-06-13 14:48:00,7.134,7.168,7.068,7.144,400000.0
2005-06-13 14:49:00,7.175,7.206,7.045,7.045,500000.0
2005-06-13 14:50:00,7.084,7.163,7.04,7.04,400000.0
2005-06-13 14:51:00,7.156,7.168,7.057,7.121,350000.0
2005-06-13 14:52:00,7.178,7.178,7.082,7.097,450000.0
2005-06-13 14:53:00,7.075,7.159,7.053,7.114,400000.0
2005-06-13 14:54:00,7.029,7.203,7.029,7.088,550000.0
2005-06-13 14:55:00,7.115,7.14,7.029,7.029,450000.0
2005-06-13 14:56:00,7.125,7.151,7.009,7.129,550000.0
2005-06-13 14:57:00,7.175,7.176,7.067,7.162,450000.0
2005-06-13 14:58:00,7.101,7.171,7.057,7.131,400000.0
2005-06-13 14:59:00,7.103,7.191,7.068,7.191,550000.0
2005-06-13 15:00:00,7.063,7.225,7.063,7.116,450000.0
2005-06-13 15:01:00,7.152,7.184,7.069,7.164,450000.0
2005-06-13 15:02:00,7.1,7.212,7.065,7.151,450000.0
2005-06-13 15:03:00,7.152,7.196,7.06,7.194,500000.0
2005-06-13 15:04:00,7.107,7.196,7.048,7.077,550000.0
2005-06-13 15:05:00,7.083,7.232,7.083,7.117,550000.0
2005-06-13 15:06:00,7.162,7.165,7.134,7.134,400000.0
2005-06-13 15:07:00,7.093,7.214,7.093,7.182,350000.0
2005-06-13 15:08:00,7.089,7.228,7.089,7.17,500000.0
2005-06-13 15:09:00,7.189,7.189,7.061,7.079,450000.0
2005-06-13 15:10:00,7.088,7.206,7.069,7.12,400000.0
2005-06-13 15:11:00,7.089,7.159,7.038,7.069,500000.0
2005-06-13 15:12:00,7.138,7.192,7.081,7.152,400000.0
2005-06-13 15:13:00,7.164,7.215,7.117,7.208,400000.0
2005-06-13 15:14:00,7.143,7.176,7.078,7.078,350000.0
2005-06-13 15:15:00,7.068,7.193,7.061,7.135,400000.0
2005-06-13 15:16:00,7.107,7.183,7.046,7.138,550000.0
2005-06-13 15:17:00,7.142,7.207,7.061,7.136,450000.0
2005-06-13 15:18:00,7.201,7.201,7.071,7.13,400000.0
2005-06-13 15:19:00,7.145,7.189,7.109,7.163,450000.0
2005-06-13 15:20:00,7.138,7.198,7.13,7.198,400000.0
2005-06-13 15:21:00,7.15,7.224,7.097,7.115,550000.0
2005-06-13 15:22:00,7.175,7.207,7.13,7.182,450000.0
2005-06-13 15:23:00,7.123,7.236,7.123,7.171,400000.0
2005-06-13 15:24:00,7.178,7.259,7.127,7.216,350000.0
2005-06-13 15:25:00,7.199,7.201,7.089,7.158,350000.0
2005-06-13 15:26:00,7.081,7.188,7.081,7.09,550000.0
2005-06-13 15:27:00,7.101,7.208,7.088,7.125,350000.0
2005-06-13 15:28:00,7.099,7.183,7.099,7.156,350000.0
2005-06-13 15:29:00,7.171,7.211,7.112,7.16,550000.0
2005-06-13 15:30:00,7.163,7.185,7.074,7.124,450000.0
2005-06-13 15:31:00,7.11,7.186,7.05,7.079,500000.0
2005-06-13 15:32:00,7.103,7.174,7.067,7.144,450000.0
2005-06-13 15:33:00,7.13,7.159,7.075,7.152,400000.0
2005-06-13 15:34:00,7.066,7.175,7.016,7.016,400000.0
2005-06-13 15:36:00,7.13,7.183,7.06,7.163,550000.0
2005-06-13 15:37:00,7.044,7.142,7.03,7.121,400000.0
2005-06-13 15:38:00,7.12,7.198,7.106,7.119,450000.0
2005-06-13 15:39:00,7.173,7.192,7.084,7.084,200000.0
2005-06-13 15:40:00,7.101,7.227,7.101,7.108,450000.0
2005-06-13 15:41:00,7.066,7.192,7.066,7.157,400000.0
2005-06-13 15:42:00,7.192,7.192,7.078,7.103,350000.0
2005-06-13 15:43:00,7.128,7.178,7.061,7.07,450000.0
2005-06-13 15:44:00,7.189,7.233,7.125,7.218,350000.0
2005-06-13 15:45:00,7.207,7.207,7.089,7.193,450000.0
2005-06-13 15:46:00,7.105,7.213,7.084,7.1,400000.0
2005-06-13 15:47:00,7.15,7.222,7.083,7.095,550000.0
2005-06-13 15:48:00,7.123,7.178,7.093,7.109,350000.0
2005-06-13 15:49:00,7.182,7.231,7.172,7.231,350000.0
2005-06-13 15:50:00,7.134,7.229,7.098,7.222,550000.0
2005-06-13 15:51:00,7.193,7.203,7.071,7.071,350000.0
2005-06-13 15:52:00,7.057,7.198,7.057,7.081,350000.0
2005-06-13 15:53:00,7.194,7.24,7.093,7.185,500000.0
2005-06-13 15:54:00,7.217,7.229,7.174,7.229,450000.0
2005-06-13 15:55:00,7.104,7.215,7.104,7.208,500000.0
2005-06-13 15:56:00,7.123,7.274,7.123,7.171,450000.0
2005-06-13 15:57:00,7.156,7.196,7.113,7.142,450000.0
2005-06-13 15:58:00,7.132,7.244,7.132,7.244,500000.0
2005-06-13 15:59:00,7.231,7.261,7.142,7.157,450000.0
2005-06-13 16:00:00,7.191,7.221,7.078,7.18,500000.0
2005-06-13 16:01:00,7.183,7.183,7.037,7.06,400000.0
2005-06-13 16:02:00,7.083,7.203,7.059,7.147,550000.0
2005-06-13 16:03:00,7.224,7.227,7.111,7.171,450000.0
2005-06-13 16:05:00,7.102,7.216,7.102,7.216,100000.0
2005-06-13 16:06:00,7.118,7.221,7.078,7.191,350000.0
2005-06-13 16:07:00,7.124,7.231,7.115,7.115,500000.0
2005-06-13 16:08:00,7.091,7.263,7.091,7.158,550000.0
2005-06-13 16:09:00,7.089,7.21,7.083,7.21,350000.0
2005-06-13 16:11:00,7.074,7.192,7.056,7.063,500000.0
2005-06-13 16:12:00,7.144,7.194,7.122,7.146,350000.0
2005-06-13 16:13:00,7.132,7.231,7.132,7.231,450000.0
2005-06-13 16:14:00,7.225,7.225,7.091,7.152,500000.0
2005-06-13 16:15:00,7.21,7.21,7.053,7.061,350000.0
2005-06-13 16:16:00,7.146,7.214,7.094,7.184,550000.0
2005-06-13 16:17:00,7.176,7.211,7.087,7.087,350000.0
2005-06-13 16:18:00,7.207,7.219,7.103,7.186,400000.0
2005-06-13 16:19:00,7.174,7.225,7.169,7.191,350000.0
2005-06-13 16:20:00,7.217,7.261,7.122,7.122,550000.0
2005-06-13 16:21:00,7.11,7.175,7.042,7.175,500000.0
2005-06-13 16:22:00,7.178,7.178,7.05,7.125,450000.0
2005-06-13 16:23:00,7.112,7.211,7.103,7.103,400000.0
2005-06-13 16:24:00,7.182,7.228,7.105,7.225,550000.0
2005-06-13 16:25:00,7.211,7.242,7.13,7.215,350000.0
2005-06-13 16:26:00,7.178,7.214,7.075,7.075,550000.0
2005-06-13 16:27:00,7.161,7.161,7.115,7.115,100000.0
2005-06-13 16:28:00,7.174,7.219,7.126,7.219,400000.0
2005-06-13 16:29:00,7.213,7.217,7.087,7.21,350000.0
2005-06-13 16:30:00,7.124,7.23,7.089,7.174,550000.0
2005-06-13 16:31:00,7.117,7.18,7.075,7.121,400000.0
2005-06-13 16:32:00,7.109,7.175,7.073,7.098,350000.0
2005-06-13 16:33:00,7.105,7.206,7.1,7.124,350000.0
2005-06-13 16:34:00,7.153,7.208,7.108,7.208,350000.0
2005-06-13 16:35:00,7.102,7.19,7.04,7.1,500000.0
2005-06-13 16:36:00,7.206,7.211,7.118,7.129,500000.0
2005-06-13 16:37:00,7.209,7.209,7.099,7.118,500000.0
2005-06-13 16:38:00,7.057,7.19,7.057,7.067,450000.0
2005-06-13 16:39:00,7.13,7.208,7.104,7.194,500000.0
2005-06-13 16:40:00,7.121,7.182,7.062,7.098,550000.0
2005-06-13 16:42:00,7.108,7.21,7.095,7.21,500000.0
2005-06-13 16:43:00,7.086,7.207,7.086,7.134,350000.0
2005-06-13 16:44:00,7.216,7.216,7.09,7.09,400000.0
2005-06-13 16:45:00,7.088,7.163,7.088,7.124,400000.0
2005-06-13 16:46:00,7.107,7.16,7.098,7.16,350000.0
2005-06-13 16:48:00,7.163,7.191,7.062,7.131,500000.0
2005-06-13 16:49:00,7.163,7.213,7.084,7.084,450000.0
2005-06-13 16:50:00,7.163,7.197,7.093,7.094,450000.0
2005-06-13 16:51:00,7.208,7.208,7.081,7.081,400000.0
2005-06-13 16:52:00,7.101,7.199,7.091,7.199,450000.0
2005-06-13 16:53:00,7.109,7.199,7.078,7.118,350000.0
2005-06-13 16:54:00,7.107,7.182,7.066,7.066,450000.0
2005-06-13 16:55:00,7.173,7.2,7.086,7.125,550000.0
2005-06-13 16:56:00,7.096,7.18,7.071,7.078,400000.0
2005-06-13 16:57:00,7.094,7.203,7.087,7.087,300000.0
2005-06-13 16:58:00,7.103,7.208,7.098,7.164,500000.0
2005-06-13 16:59:00,7.129,7.225,7.119,7.126,400000.0
2005-06-13 17:00:00,7.203,7.203,7.082,7.082,350000.0
2005-06-13 17:02:00,7.125,7.204,7.125,7.159,400000.0
2005-06-13 17:04:00,7.111,7.195,7.069,7.137,350000.0
2005-06-13 17:05:00,7.187,7.187,7.033,7.147,400000.0
2005-06-13 17:06:00,7.234,7.239,7.084,7.164,350000.0
2005-06-13 17:07:00,7.179,7.235,7.121,7.161,500000.0
2005-06-13 17:08:00,7.081,7.224,7.081,7.148,500000.0
2005-06-13 17:09:00,7.158,7.191,7.058,7.116,350000.0
2005-06-13 17:10:00,7.186,7.221,7.109,7.176,350000.0
2005-06-13 17:11:00,7.213,7.222,7.08,7.096,400000.0
2005-06-13 17:13:00,7.12,7.207,7.085,7.2,450000.0
2005-06-13 17:14:00,7.136,7.22,7.068,7.199,550000.0
2005-06-13 17:15:00,7.097,7.201,7.066,7.138,350000.0
2005-06-13 17:16:00,7.207,7.207,7.076,7.156,450000.0
2005-06-13 17:17:00,7.16,7.187,7.16,7.187,100000.0
2005-06-13 17:18:00,7.161,7.208,7.119,7.208,350000.0
2005-06-13 17:19:00,7.101,7.209,7.101,7.189,450000.0
2005-06-13 17:20:00,7.173,7.244,7.107,7.117,350000.0
2005-06-13 17:21:00,7.216,7.249,7.117,7.117,550000.0
2005-06-13 17:22:00,7.193,7.221,7.087,7.162,500000.0
2005-06-13 17:23:00,7.112,7.195,7.085,7.183,550000.0
2005-06-13 17:24:00,7.197,7.203,7.122,7.132,350000.0
2005-06-13 17:25:00,7.204,7.233,7.123,7.233,400000.0
2005-06-13 17:26:00,7.095,7.232,7.095,7.18,450000.0
2005-06-13 17:27:00,7.199,7.226,7.122,7.201,400000.0
2005-06-13 17:28:00,7.165,7.239,7.099,7.099,550000.0
2005-06-13 17:29:00,7.135,7.251,7.135,7.238,500000.0
2005-06-13 17:30:00,7.089,7.217,7.089,7.206,450000.0
2005-06-13 17:31:00,7.18,7.249,7.126,7.195,600000.0
2005-06-13 17:32:00,7.112,7.245,7.103,7.182,400000.0
2005-06-13 17:33:00,7.154,7.188,7.062,7.188,400000.0
2005-06-13 17:34:00,7.178,7.204,7.053,7.203,450000.0
2005-06-13 17:35:00,7.163,7.223,7.103,7.164,500000.0
2005-06-13 17:36:00,7.183,7.214,7.078,7.205,450000.0
2005-06-13 17:37:00,7.215,7.216,7.112,7.185,550000.0
2005-06-13 17:38:00,7.145,7.217,7.121,7.145,400000.0
2005-06-13 17:39:00,7.186,7.197,7.101,7.117,350000.0
2005-06-13 17:40:00,7.099,7.2,7.089,7.196,500000.0
2005-06-13 17:41:00,7.219,7.219,7.104,7.177,400000.0
2005-06-13 17:42:00,7.094,7.238,7.094,7.177,500000.0
2005-06-13 17:43:00,7.217,7.229,7.081,7.111,400000.0
2005-06-13 17:44:00,7.207,7.227,7.13,7.189,450000.0
2005-06-13 17:46:00,7.18,7.216,7.088,7.132,400000.0
2005-06-13 17:47:00,7.182,7.182,7.062,7.128,400000.0
2005-06-13 17:48:00,7.214,7.235,7.123,7.235,400000.0
2005-06-13 17:49:00,7.188,7.241,7.146,7.194,350000.0
2005-06-13 17:50:00,7.199,7.225,7.116,7.116,550000.0
2005-06-13 17:51:00,7.127,7.163,7.038,7.109,550000.0
2005-06-13 17:54:00,7.135,7.209,7.081,7.209,350000.0
2005-06-13 17:55:00,7.115,7.214,7.106,7.175,350000.0
2005-06-13 17:56:00,7.093,7.249,7.093,7.147,400000.0
2005-06-13 17:57:00,7.201,7.221,7.145,7.184,400000.0
2005-06-13 17:58:00,7.18,7.199,7.118,7.165,450000.0
2005-06-13 17:59:00,7.107,7.214,7.092,7.214,350000.0
2005-06-13 18:00:00,7.098,7.208,7.098,7.194,350000.0
2005-06-13 18:01:00,7.183,7.233,7.099,7.156,450000.0
2005-06-13 18:02:00,7.138,7.23,7.138,7.203,500000.0
2005-06-13 18:03:00,7.162,7.187,7.127,7.168,350000.0
2005-06-13 18:04:00,7.234,7.234,7.095,7.159,400000.0
2005-06-13 18:05:00,7.149,7.235,7.093,7.235,550000.0
2005-06-13 18:07:00,7.252,7.252,7.131,7.241,400000.0
2005-06-13 18:08:00,7.212,7.212,7.18,7.18,150000.0
2005-06-13 18:09:00,7.198,7.283,7.189,7.189,300000.0
2005-06-13 18:10:00,7.248,7.248,7.167,7.224,300000.0
2005-06-13 18:11:00,7.186,7.279,7.16,7.239,450000.0
2005-06-13 18:12:00,7.275,7.319,7.2,7.231,350000.0
2005-06-13 18:13:00,7.244,7.288,7.169,7.199,400000.0
2005-06-13 18:14:00,7.18,7.293,7.18,7.257,400000.0
2005-06-13 18:15:00,7.179,7.294,7.179,7.252,550000.0
2005-06-13 18:16:00,7.141,7.276,7.141,7.154,400000.0
2005-06-13 18:17:00,7.262,7.262,7.135,7.16,400000.0
2005-06-13 18:18:00,7.224,7.321,7.155,7.155,500000.0
2005-06-13 18:19:00,7.176,7.24,7.144,7.144,500000.0
2005-06-13 18:20:00,7.183,7.275,7.125,7.229,400000.0
2005-06-13 18:21:00,7.181,7.241,7.112,7.219,550000.0
2005-06-13 18:22:00,7.158,7.244,7.158,7.185,400000.0
2005-06-13 18:23:00,7.277,7.293,7.204,7.281,400000.0
2005-06-13 18:24:00,7.282,7.302,7.203,7.298,400000.0
2005-06-13 18:25:00,7.22,7.304,7.18,7.205,500000.0
2005-06-13 18:26:00,7.214,7.288,7.188,7.288,550000.0
2005-06-13 18:27:00,7.199,7.271,7.179,7.197,450000.0
2005-06-13 18:28:00,7.252,7.267,7.168,7.267,350000.0
2005-06-13 18:29:00,7.209,7.287,7.177,7.287,350000.0
2005-06-13 18:30:00,7.256,7.294,7.172,7.24,450000.0
2005-06-13 18:31:00,7.259,7.268,7.177,7.25,350000.0
2005-06-13 18:32:00,7.213,7.283,7.164,7.223,450000.0
2005-06-13 18:33:00,7.248,7.29,7.188,7.278,350000.0
2005-06-13 18:34:00,7.261,7.292,7.184,7.281,400000.0
2005-06-13 18:35:00,7.199,7.271,7.199,7.215,350000.0
2005-06-13 18:36:00,7.157,7.351,7.157,7.261,550000.0
2005-06-13 18:37:00,7.195,7.299,7.189,7.236,500000.0
2005-06-13 18:39:00,7.264,7.278,7.174,7.238,400000.0
2005-06-13 18:40:00,7.259,7.288,7.166,7.215,250000.0
2005-06-13 18:41:00,7.196,7.266,7.182,7.241,500000.0
2005-06-13 18:42:00,7.19,7.272,7.132,7.168,550000.0
2005-06-13 18:43:00,7.201,7.248,7.12,7.248,400000.0
2005-06-13 18:44:00,7.215,7.235,7.128,7.187,500000.0
2005-06-13 18:45:00,7.149,7.267,7.149,7.229,350000.0
2005-06-13 18:46:00,7.157,7.262,7.135,7.262,350000.0
2005-06-13 18:47:00,7.133,7.273,7.133,7.232,400000.0
2005-06-13 18:49:00,7.195,7.238,7.131,7.168,350000.0
2005-06-13 18:50:00,7.254,7.254,7.122,7.164,500000.0
2005-06-13 18:52:00,7.205,7.274,7.148,7.266,550000.0
2005-06-13 18:53:00,7.218,7.25,7.178,7.239,450000.0
2005-06-13 18:54:00,7.225,7.271,7.187,7.23,400000.0
2005-06-13 18:55:00,7.159,7.266,7.142,7.213,350000.0
2005-06-13 18:56:00,7.138,7.138,7.138,7.138,50000.0
2005-06-13 18:57:00,7.279,7.279,7.155,7.244,450000.0
2005-06-13 18:58:00,7.253,7.26,7.179,7.236,350000.0
2005-06-13 18:59:00,7.176,7.232,7.176,7.206,450000.0
2005-06-13 19:00:00,7.183,7.263,7.124,7.263,350000.0
2005-06-13 19:01:00,7.166,7.267,7.16,7.219,500000.0
2005-06-13 19:02:00,7.233,7.237,7.127,7.127,400000.0
2005-06-13 19:03:00,7.224,7.224,7.138,7.141,350000.0
2005-06-13 19:04:00,7.256,7.256,7.148,7.148,550000.0
2005-06-13 19:05:00,7.217,7.261,7.175,7.261,250000.0
2005-06-13 19:06:00,7.225,7.26,7.139,7.26,400000.0
2005-06-13 19:07:00,7.211,7.243,7.144,7.167,400000.0
2005-06-13 19:08:00,7.171,7.272,7.157,7.157,350000.0
2005-06-13 19:09:00,7.16,7.325,7.157,7.224,500000.0
2005-06-13 19:10:00,7.175,7.233,7.118,7.132,400000.0
2005-06-13 19:12:00,7.163,7.271,7.163,7.246,450000.0
2005-06-13 19:13:00,7.192,7.284,7.125,7.181,450000.0
2005-06-13 19:14:00,7.152,7.297,7.127,7.239,750000.0
2005-06-13 19:15:00,7.197,7.281,7.197,7.276,500000.0
2005-06-13 19:16:00,7.261,7.261,7.159,7.226,450000.0
2005-06-13 19:17:00,7.233,7.27,7.149,7.149,350000.0
2005-06-13 19:18:00,7.155,7.285,7.155,7.231,350000.0
2005-06-13 19:19:00,7.237,7.237,7.107,7.202,550000.0
2005-06-13 19:20:00,7.224,7.224,7.096,7.221,350000.0
2005-06-13 19:21:00,7.233,7.233,7.167,7.221,400000.0
2005-06-13 19:22:00,7.219,7.234,7.121,7.191,450000.0
2005-06-13 19:23:00,7.226,7.227,7.116,7.116,400000.0
2005-06-13 19:24:00,7.133,7.196,7.078,7.196,300000.0
2005-06-13 19:25:00,7.214,7.229,7.144,7.164,450000.0
2005-06-13 19:26:00,7.209,7.237,7.124,7.237,350000.0
2005-06-13 19:27:00,7.109,7.109,7.109,7.109,50000.0
2005-06-13 19:28:00,7.191,7.208,7.131,7.2,250000.0
2005-06-13 19:29:00,7.189,7.223,7.097,7.147,400000.0
2005-06-13 19:30:00,7.208,7.208,7.07,7.179,500000.0
2005-06-13 19:31:00,7.131,7.23,7.131,7.2,400000.0
2005-06-13 19:34:00,7.141,7.226,7.081,7.182,500000.0
2005-06-13 19:35:00,7.205,7.233,7.144,7.144,250000.0
2005-06-13 19:43:00,7.185,7.185,7.085,7.124,200000.0
2005-06-13 19:48:00,7.078,7.217,7.068,7.166,500000.0
2005-06-13 19:49:00,7.234,7.234,7.107,7.186,400000.0
2005-06-13 19:52:00,7.194,7.235,7.114,7.152,400000.0
2005-06-13 19:57:00,7.096,7.235,7.096,7.171,300000.0
2005-06-13 20:00:00,7.199,7.199,7.12,7.153,200000.0
2005-06-13 20:04:00,7.215,7.215,7.131,7.164,200000.0
2005-06-13 20:06:00,7.202,7.202,7.098,7.135,200000.0
2005-06-13 20:19:00,7.223,7.223,7.118,7.145,150000.0
2005-06-13 20:20:00,7.204,7.204,7.087,7.087,350000.0
2005-06-13 20:27:00,7.185,7.206,7.124,7.177,350000.0
2005-06-13 20:29:00,7.194,7.194,7.111,7.143,200000.0
2005-06-13 20:30:00,7.141,7.179,7.102,7.179,150000.0
2005-06-13 20:36:00,7.198,7.233,7.129,7.154,350000.0
2005-06-13 20:38:00,7.204,7.204,7.121,7.153,200000.0
2005-06-13 20:40:00,7.197,7.197,7.096,7.135,200000.0
2005-06-13 20:53:00,7.203,7.203,7.12,7.153,200000.0
2005-06-13 20:59:00,7.143,7.196,7.143,7.165,250000.0
2005-06-13 21:11:00,7.113,7.189,7.098,7.183,250000.0
2005-06-13 21:13:00,7.201,7.206,7.109,7.146,350000.0
2005-06-13 21:21:00,7.216,7.216,7.132,7.165,200000.0
2005-06-13 21:40:00,7.206,7.206,7.105,7.145,200000.0
2005-06-13 21:43:00,7.208,7.215,7.082,7.131,300000.0
2005-06-13 21:52:00,7.235,7.236,7.123,7.15,500000.0
2005-06-13 21:53:00,7.204,7.204,7.181,7.181,200000.0
2005-06-13 22:05:00,7.207,7.207,7.106,7.145,200000.0
2005-06-13 22:15:00,7.097,7.196,7.097,7.196,450000.0
2005-06-13 22:21:00,7.221,7.271,7.129,7.129,400000.0
2005-06-13 22:23:00,7.141,7.208,7.123,7.206,250000.0
2005-06-13 22:24:00,7.22,7.22,7.218,7.218,100000.0
2005-06-13 22:27:00,7.16,7.29,7.152,7.202,500000.0
2005-06-13 22:53:00,7.214,7.214,7.115,7.153,200000.0
2005-06-13 22:58:00,7.226,7.226,7.142,7.174,200000.0
2005-06-13 23:00:00,7.182,7.247,7.126,7.174,450000.0
2005-06-13 23:13:00,7.214,7.214,7.115,7.155,200000.0
2005-06-13 23:16:00,7.201,7.203,7.201,7.203,100000.0
2005-06-13 23:18:00,7.215,7.215,7.115,7.155,200000.0
2005-06-13 23:21:00,7.199,7.212,7.199,7.205,150000.0
2005-06-13 23:22:00,7.2,7.214,7.2,7.214,200000.0
2005-06-13 23:27:00,7.264,7.264,7.171,7.217,400000.0
2005-06-13 23:30:00,7.237,7.237,7.153,7.185,200000.0
2005-06-13 23:37:00,7.225,7.225,7.125,7.164,200000.0
2005-06-13 23:51:00,7.23,7.23,7.144,7.149,350000.0
2005-06-13 23:52:00,7.121,7.21,7.121,7.21,200000.0
2005-06-13 23:53:00,7.165,7.253,7.165,7.229,300000.0
2005-06-14 00:00:00,7.23,7.31,7.2,7.24,250000.0
2005-06-14 00:02:00,7.205,7.223,7.161,7.19,250000.0
2005-06-14 00:07:00,7.213,7.213,7.13,7.163,200000.0
2005-06-14 00:23:00,7.149,7.221,7.148,7.201,250000.0
2005-06-14 00:29:00,7.227,7.227,7.118,7.14,300000.0
2005-06-14 00:35:00,7.204,7.204,7.121,7.153,200000.0
2005-06-14 00:39:00,7.196,7.196,7.095,7.135,200000.0
2005-06-14 01:01:00,7.204,7.204,7.121,7.153,200000.0
2005-06-14 01:07:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 01:15:00,7.206,7.206,7.105,7.145,200000.0
2005-06-14 01:22:00,7.193,7.193,7.093,7.133,200000.0
2005-06-14 01:24:00,7.206,7.206,7.122,7.155,200000.0
2005-06-14 01:47:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 01:55:00,7.213,7.213,7.118,7.157,300000.0
2005-06-14 02:00:00,7.205,7.205,7.094,7.134,300000.0
2005-06-14 02:01:00,7.203,7.227,7.106,7.227,350000.0
2005-06-14 02:02:00,7.125,7.214,7.125,7.182,350000.0
2005-06-14 02:03:00,7.087,7.212,7.087,7.192,300000.0
2005-06-14 02:04:00,7.173,7.225,7.083,7.122,500000.0
2005-06-14 02:05:00,7.196,7.196,7.16,7.16,100000.0
2005-06-14 02:06:00,7.139,7.156,7.139,7.156,100000.0
2005-06-14 02:07:00,7.146,7.223,7.091,7.15,550000.0
2005-06-14 02:09:00,7.207,7.239,7.065,7.141,550000.0
2005-06-14 02:10:00,7.098,7.216,7.098,7.216,200000.0
2005-06-14 02:11:00,7.188,7.21,7.088,7.088,450000.0
2005-06-14 02:12:00,7.127,7.2,7.091,7.091,450000.0
2005-06-14 02:13:00,7.15,7.203,7.103,7.191,500000.0
2005-06-14 02:14:00,7.215,7.254,7.116,7.196,850000.0
2005-06-14 02:16:00,7.148,7.228,7.123,7.123,400000.0
2005-06-14 02:19:00,7.114,7.265,7.114,7.146,700000.0
2005-06-14 02:20:00,7.209,7.234,7.111,7.111,650000.0
2005-06-14 02:22:00,7.179,7.234,7.123,7.16,350000.0
2005-06-14 02:24:00,7.193,7.193,7.191,7.191,100000.0
2005-06-14 02:26:00,7.114,7.225,7.114,7.198,400000.0
2005-06-14 02:27:00,7.148,7.276,7.148,7.206,400000.0
2005-06-14 02:28:00,7.139,7.28,7.139,7.259,350000.0
2005-06-14 02:30:00,7.168,7.252,7.124,7.245,550000.0
2005-06-14 02:32:00,7.251,7.251,7.101,7.217,450000.0
2005-06-14 02:36:00,7.166,7.203,7.125,7.201,450000.0
2005-06-14 02:38:00,7.161,7.222,7.113,7.113,350000.0
2005-06-14 02:41:00,7.137,7.222,7.127,7.161,400000.0
2005-06-14 02:47:00,7.204,7.204,7.104,7.143,200000.0
2005-06-14 02:50:00,7.214,7.225,7.125,7.161,450000.0
2005-06-14 02:52:00,7.194,7.253,7.121,7.253,600000.0
2005-06-14 02:53:00,7.247,7.269,7.148,7.174,750000.0
2005-06-14 02:54:00,7.234,7.245,7.127,7.129,550000.0
2005-06-14 02:55:00,7.166,7.286,7.166,7.235,600000.0
2005-06-14 02:58:00,7.146,7.198,7.125,7.125,250000.0
2005-06-14 02:59:00,7.219,7.271,7.121,7.233,350000.0
2005-06-14 03:01:00,7.232,7.274,7.151,7.239,750000.0
2005-06-14 03:02:00,7.238,7.238,7.137,7.144,400000.0
2005-06-14 03:04:00,7.23,7.239,7.14,7.173,350000.0
2005-06-14 03:05:00,7.185,7.242,7.163,7.163,250000.0
2005-06-14 03:06:00,7.161,7.24,7.102,7.143,700000.0
2005-06-14 03:10:00,7.174,7.242,7.134,7.169,300000.0
2005-06-14 03:12:00,7.164,7.254,7.164,7.231,200000.0
2005-06-14 03:13:00,7.122,7.164,7.122,7.164,150000.0
2005-06-14 03:15:00,7.207,7.248,7.153,7.248,400000.0
2005-06-14 03:16:00,7.251,7.251,7.163,7.163,350000.0
2005-06-14 03:19:00,7.21,7.261,7.146,7.146,600000.0
2005-06-14 03:20:00,7.201,7.239,7.106,7.106,600000.0
2005-06-14 03:21:00,7.21,7.21,7.132,7.132,150000.0
2005-06-14 03:22:00,7.162,7.255,7.109,7.17,400000.0
2005-06-14 03:23:00,7.169,7.259,7.169,7.259,250000.0
2005-06-14 03:24:00,7.238,7.238,7.116,7.116,250000.0
2005-06-14 03:25:00,7.173,7.256,7.173,7.256,100000.0
2005-06-14 03:26:00,7.137,7.213,7.137,7.213,100000.0
2005-06-14 03:27:00,7.123,7.219,7.123,7.219,400000.0
2005-06-14 03:28:00,7.221,7.221,7.113,7.187,350000.0
2005-06-14 03:29:00,7.24,7.24,7.129,7.212,400000.0
2005-06-14 03:30:00,7.229,7.229,7.146,7.185,500000.0
2005-06-14 03:31:00,7.21,7.21,7.116,7.174,350000.0
2005-06-14 03:33:00,7.204,7.227,7.137,7.174,350000.0
2005-06-14 03:34:00,7.116,7.239,7.116,7.206,250000.0
2005-06-14 03:35:00,7.254,7.254,7.145,7.235,400000.0
2005-06-14 03:37:00,7.216,7.216,7.216,7.216,50000.0
2005-06-14 03:39:00,7.162,7.256,7.144,7.256,400000.0
2005-06-14 03:40:00,7.206,7.25,7.162,7.162,350000.0
2005-06-14 03:41:00,7.18,7.213,7.166,7.179,350000.0
2005-06-14 03:43:00,7.101,7.266,7.08,7.205,850000.0
2005-06-14 03:44:00,7.255,7.26,7.154,7.26,550000.0
2005-06-14 03:46:00,7.24,7.24,7.111,7.183,650000.0
2005-06-14 03:48:00,7.171,7.255,7.13,7.13,650000.0
2005-06-14 03:49:00,7.21,7.309,7.158,7.22,600000.0
2005-06-14 03:50:00,7.225,7.287,7.135,7.135,1000000.0
2005-06-14 03:51:00,7.221,7.263,7.127,7.197,600000.0
2005-06-14 03:52:00,7.169,7.253,7.153,7.209,500000.0
2005-06-14 03:53:00,7.148,7.213,7.113,7.113,450000.0
2005-06-14 03:54:00,7.199,7.304,7.117,7.195,550000.0
2005-06-14 03:55:00,7.141,7.194,7.103,7.132,450000.0
2005-06-14 03:56:00,7.126,7.228,7.112,7.201,500000.0
2005-06-14 04:00:00,7.216,7.254,7.132,7.174,700000.0
2005-06-14 04:01:00,7.134,7.152,7.098,7.106,200000.0
2005-06-14 04:03:00,7.21,7.21,7.131,7.163,200000.0
2005-06-14 04:06:00,7.111,7.216,7.111,7.202,350000.0
2005-06-14 04:07:00,7.217,7.217,7.133,7.204,250000.0
2005-06-14 04:09:00,7.13,7.21,7.119,7.156,250000.0
2005-06-14 04:13:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 04:16:00,7.225,7.225,7.133,7.169,200000.0
2005-06-14 04:21:00,7.196,7.243,7.125,7.207,500000.0
2005-06-14 04:24:00,7.2,7.236,7.087,7.153,350000.0
2005-06-14 04:26:00,7.11,7.217,7.097,7.132,400000.0
2005-06-14 04:30:00,7.206,7.226,7.13,7.147,550000.0
2005-06-14 04:32:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 04:34:00,7.215,7.223,7.123,7.137,600000.0
2005-06-14 04:35:00,7.218,7.231,7.159,7.164,400000.0
2005-06-14 04:37:00,7.154,7.24,7.141,7.203,500000.0
2005-06-14 04:38:00,7.17,7.242,7.129,7.242,550000.0
2005-06-14 04:40:00,7.164,7.217,7.12,7.211,500000.0
2005-06-14 04:41:00,7.199,7.239,7.178,7.239,250000.0
2005-06-14 04:44:00,7.221,7.242,7.112,7.209,650000.0
2005-06-14 04:46:00,7.256,7.265,7.146,7.221,350000.0
2005-06-14 04:51:00,7.201,7.265,7.125,7.234,600000.0
2005-06-14 04:54:00,7.203,7.203,7.103,7.143,200000.0
2005-06-14 04:56:00,7.132,7.215,7.131,7.215,300000.0
2005-06-14 04:58:00,7.139,7.228,7.129,7.163,300000.0
2005-06-14 04:59:00,7.198,7.198,7.138,7.138,100000.0
2005-06-14 05:00:00,7.157,7.212,7.113,7.208,350000.0
2005-06-14 05:01:00,7.162,7.162,7.132,7.141,150000.0
2005-06-14 05:03:00,7.122,7.19,7.104,7.188,250000.0
2005-06-14 05:04:00,7.138,7.138,7.126,7.126,150000.0
2005-06-14 05:07:00,7.214,7.259,7.123,7.259,400000.0
2005-06-14 05:09:00,7.26,7.26,7.117,7.207,350000.0
2005-06-14 05:12:00,7.135,7.28,7.126,7.201,500000.0
2005-06-14 05:13:00,7.164,7.203,7.164,7.188,150000.0
2005-06-14 05:15:00,7.199,7.229,7.082,7.229,550000.0
2005-06-14 05:16:00,7.168,7.256,7.126,7.189,350000.0
2005-06-14 05:19:00,7.214,7.214,7.11,7.146,200000.0
2005-06-14 05:23:00,7.205,7.205,7.113,7.149,200000.0
2005-06-14 05:25:00,7.103,7.244,7.103,7.244,100000.0
2005-06-14 05:30:00,7.196,7.228,7.123,7.228,550000.0
2005-06-14 05:35:00,7.165,7.206,7.1,7.123,550000.0
2005-06-14 05:36:00,7.206,7.206,7.206,7.206,50000.0
2005-06-14 05:37:00,7.223,7.223,7.113,7.131,200000.0
2005-06-14 05:39:00,7.236,7.236,7.095,7.201,450000.0
2005-06-14 05:40:00,7.202,7.238,7.116,7.238,450000.0
2005-06-14 05:41:00,7.201,7.236,7.127,7.131,400000.0
2005-06-14 05:42:00,7.215,7.239,7.115,7.127,450000.0
2005-06-14 05:46:00,7.229,7.229,7.034,7.167,550000.0
2005-06-14 05:48:00,7.253,7.261,7.122,7.205,900000.0
2005-06-14 05:49:00,7.216,7.216,7.143,7.143,350000.0
2005-06-14 05:51:00,7.195,7.229,7.151,7.205,450000.0
2005-06-14 05:52:00,7.21,7.238,7.104,7.219,450000.0
2005-06-14 05:53:00,7.124,7.206,7.083,7.206,350000.0
2005-06-14 05:55:00,7.16,7.249,7.136,7.172,350000.0
2005-06-14 05:57:00,7.149,7.209,7.113,7.209,200000.0
2005-06-14 05:59:00,7.207,7.207,7.107,7.145,200000.0
2005-06-14 06:01:00,7.13,7.265,7.13,7.163,300000.0
2005-06-14 06:02:00,7.219,7.242,7.123,7.242,500000.0
2005-06-14 06:04:00,7.174,7.252,7.108,7.148,600000.0
2005-06-14 06:05:00,7.18,7.236,7.087,7.093,350000.0
2005-06-14 06:06:00,7.157,7.252,7.12,7.12,350000.0
2005-06-14 06:07:00,7.261,7.308,7.138,7.191,550000.0
2005-06-14 06:10:00,7.214,7.25,7.108,7.25,400000.0
2005-06-14 06:13:00,7.197,7.254,7.119,7.249,800000.0
2005-06-14 06:14:00,7.227,7.268,7.171,7.227,400000.0
2005-06-14 06:15:00,7.135,7.271,7.119,7.259,550000.0
2005-06-14 06:16:00,7.232,7.251,7.133,7.133,650000.0
2005-06-14 06:17:00,7.165,7.21,7.108,7.169,500000.0
2005-06-14 06:19:00,7.249,7.249,7.112,7.118,400000.0
2005-06-14 06:20:00,7.169,7.266,7.159,7.223,450000.0
2005-06-14 06:21:00,7.169,7.248,7.089,7.227,900000.0
2005-06-14 06:22:00,7.177,7.217,7.11,7.204,550000.0
2005-06-14 06:23:00,7.231,7.258,7.132,7.258,350000.0
2005-06-14 06:24:00,7.242,7.242,7.156,7.206,250000.0
2005-06-14 06:25:00,7.233,7.246,7.135,7.211,750000.0
2005-06-14 06:30:00,7.2,7.2,7.198,7.198,100000.0
2005-06-14 06:31:00,7.211,7.218,7.134,7.149,400000.0
2005-06-14 06:32:00,7.174,7.228,7.12,7.212,400000.0
2005-06-14 06:34:00,7.15,7.233,7.104,7.156,650000.0
2005-06-14 06:36:00,7.121,7.172,7.121,7.172,250000.0
2005-06-14 06:37:00,7.202,7.247,7.107,7.239,650000.0
2005-06-14 06:38:00,7.209,7.224,7.095,7.213,500000.0
2005-06-14 06:39:00,7.218,7.225,7.083,7.103,550000.0
2005-06-14 06:41:00,7.255,7.255,7.221,7.221,300000.0
2005-06-14 06:42:00,7.226,7.236,7.195,7.236,300000.0
2005-06-14 06:43:00,7.21,7.274,7.163,7.21,300000.0
2005-06-14 06:44:00,7.222,7.229,7.177,7.192,200000.0
2005-06-14 06:46:00,7.266,7.269,7.152,7.152,350000.0
2005-06-14 06:47:00,7.269,7.275,7.149,7.267,650000.0
2005-06-14 06:48:00,7.236,7.271,7.146,7.146,350000.0
2005-06-14 06:49:00,7.238,7.274,7.217,7.237,350000.0
2005-06-14 06:50:00,7.24,7.279,7.223,7.223,350000.0
2005-06-14 06:51:00,7.267,7.267,7.217,7.217,250000.0
2005-06-14 06:52:00,7.191,7.277,7.191,7.246,350000.0
2005-06-14 06:53:00,7.184,7.244,7.161,7.161,300000.0
2005-06-14 06:54:00,7.28,7.28,7.228,7.228,350000.0
2005-06-14 06:55:00,7.185,7.266,7.185,7.232,450000.0
2005-06-14 06:57:00,7.253,7.253,7.088,7.172,400000.0
2005-06-14 06:58:00,7.11,7.134,7.11,7.134,100000.0
2005-06-14 06:59:00,7.107,7.199,7.097,7.193,300000.0
2005-06-14 07:00:00,7.194,7.194,7.061,7.155,350000.0
2005-06-14 07:01:00,7.093,7.144,7.093,7.144,150000.0
2005-06-14 07:02:00,7.199,7.227,7.199,7.227,150000.0
2005-06-14 07:06:00,7.214,7.223,7.097,7.108,350000.0
2005-06-14 07:09:00,7.153,7.249,7.111,7.249,450000.0
2005-06-14 07:13:00,7.174,7.191,7.108,7.108,200000.0
2005-06-14 07:15:00,7.229,7.274,7.152,7.156,400000.0
2005-06-14 07:16:00,7.135,7.256,7.135,7.256,200000.0
2005-06-14 07:17:00,7.177,7.246,7.149,7.238,450000.0
2005-06-14 07:19:00,7.144,7.252,7.139,7.139,250000.0
2005-06-14 07:21:00,7.207,7.236,7.207,7.236,100000.0
2005-06-14 07:23:00,7.147,7.269,7.137,7.242,500000.0
2005-06-14 07:24:00,7.23,7.23,7.12,7.186,350000.0
2005-06-14 07:25:00,7.25,7.272,7.16,7.215,450000.0
2005-06-14 07:26:00,7.22,7.22,7.174,7.174,100000.0
2005-06-14 07:27:00,7.17,7.236,7.157,7.236,400000.0
2005-06-14 07:29:00,7.164,7.261,7.143,7.227,250000.0
2005-06-14 07:30:00,7.262,7.262,7.215,7.215,100000.0
2005-06-14 07:31:00,7.213,7.227,7.213,7.227,100000.0
2005-06-14 07:32:00,7.189,7.233,7.149,7.181,250000.0
2005-06-14 07:33:00,7.21,7.238,7.106,7.106,350000.0
2005-06-14 07:35:00,7.191,7.239,7.117,7.239,250000.0
2005-06-14 07:36:00,7.188,7.263,7.188,7.199,500000.0
2005-06-14 07:37:00,7.115,7.255,7.115,7.21,450000.0
2005-06-14 07:38:00,7.218,7.218,7.105,7.181,400000.0
2005-06-14 07:40:00,7.183,7.215,7.084,7.207,450000.0
2005-06-14 07:41:00,7.11,7.232,7.081,7.197,500000.0
2005-06-14 07:43:00,7.14,7.283,7.128,7.225,450000.0
2005-06-14 07:44:00,7.234,7.28,7.158,7.185,300000.0
2005-06-14 07:45:00,7.155,7.209,7.126,7.208,400000.0
2005-06-14 07:46:00,7.132,7.219,7.132,7.219,300000.0
2005-06-14 07:47:00,7.227,7.227,7.142,7.221,150000.0
2005-06-14 07:49:00,7.138,7.275,7.138,7.211,450000.0
2005-06-14 07:51:00,7.16,7.252,7.148,7.246,600000.0
2005-06-14 07:52:00,7.249,7.249,7.108,7.117,500000.0
2005-06-14 07:53:00,7.14,7.245,7.14,7.216,350000.0
2005-06-14 07:54:00,7.194,7.245,7.121,7.165,350000.0
2005-06-14 07:55:00,7.137,7.256,7.113,7.256,500000.0
2005-06-14 07:56:00,7.113,7.193,7.113,7.116,200000.0
2005-06-14 07:57:00,7.275,7.275,7.154,7.193,400000.0
2005-06-14 07:58:00,7.17,7.254,7.107,7.178,400000.0
2005-06-14 07:59:00,7.17,7.194,7.138,7.138,250000.0
2005-06-14 08:00:00,7.256,7.256,7.222,7.23,250000.0
2005-06-14 08:01:00,7.151,7.267,7.128,7.128,500000.0
2005-06-14 08:03:00,7.133,7.216,7.132,7.207,450000.0
2005-06-14 08:04:00,7.164,7.244,7.129,7.129,300000.0
2005-06-14 08:05:00,7.17,7.229,7.12,7.183,550000.0
2005-06-14 08:07:00,7.234,7.234,7.111,7.233,500000.0
2005-06-14 08:08:00,7.168,7.236,7.121,7.131,650000.0
2005-06-14 08:10:00,7.229,7.241,7.122,7.241,350000.0
2005-06-14 08:11:00,7.235,7.277,7.143,7.227,450000.0
2005-06-14 08:12:00,7.163,7.27,7.127,7.165,350000.0
2005-06-14 08:13:00,7.226,7.226,7.087,7.124,650000.0
2005-06-14 08:15:00,7.215,7.246,7.129,7.171,350000.0
2005-06-14 08:16:00,7.177,7.257,7.176,7.224,250000.0
2005-06-14 08:17:00,7.185,7.286,7.155,7.23,650000.0
2005-06-14 08:18:00,7.204,7.231,7.097,7.188,550000.0
2005-06-14 08:19:00,7.215,7.216,7.134,7.176,550000.0
2005-06-14 08:20:00,7.252,7.252,7.1,7.197,550000.0
2005-06-14 08:21:00,7.143,7.266,7.118,7.152,550000.0
2005-06-14 08:22:00,7.121,7.239,7.121,7.144,350000.0
2005-06-14 08:23:00,7.146,7.25,7.146,7.245,450000.0
2005-06-14 08:24:00,7.256,7.256,7.158,7.158,250000.0
2005-06-14 08:25:00,7.157,7.28,7.157,7.253,350000.0
2005-06-14 08:26:00,7.225,7.229,7.117,7.229,500000.0
2005-06-14 08:27:00,7.179,7.23,7.179,7.23,250000.0
2005-06-14 08:28:00,7.231,7.255,7.144,7.22,450000.0
2005-06-14 08:29:00,7.13,7.217,7.102,7.214,400000.0
2005-06-14 08:31:00,7.157,7.261,7.156,7.176,550000.0
2005-06-14 08:32:00,7.261,7.261,7.141,7.141,500000.0
2005-06-14 08:33:00,7.276,7.296,7.161,7.233,650000.0
2005-06-14 08:34:00,7.174,7.226,7.128,7.154,500000.0
2005-06-14 08:35:00,7.134,7.266,7.134,7.169,550000.0
2005-06-14 08:37:00,7.199,7.222,7.143,7.222,550000.0
2005-06-14 08:38:00,7.242,7.293,7.147,7.169,650000.0
2005-06-14 08:39:00,7.191,7.239,7.127,7.127,250000.0
2005-06-14 08:40:00,7.227,7.268,7.189,7.232,400000.0
2005-06-14 08:41:00,7.223,7.239,7.175,7.175,350000.0
2005-06-14 08:42:00,7.276,7.276,7.163,7.229,450000.0
2005-06-14 08:43:00,7.161,7.267,7.161,7.233,250000.0
2005-06-14 08:45:00,7.231,7.28,7.186,7.186,350000.0
2005-06-14 08:47:00,7.248,7.262,7.138,7.191,550000.0
2005-06-14 08:49:00,7.257,7.257,7.146,7.199,400000.0
2005-06-14 08:50:00,7.109,7.241,7.109,7.203,450000.0
2005-06-14 08:51:00,7.214,7.264,7.148,7.197,350000.0
2005-06-14 08:52:00,7.158,7.268,7.158,7.239,450000.0
2005-06-14 08:53:00,7.244,7.262,7.16,7.232,400000.0
2005-06-14 08:54:00,7.257,7.257,7.162,7.162,350000.0
2005-06-14 08:55:00,7.269,7.286,7.154,7.286,250000.0
2005-06-14 08:57:00,7.222,7.258,7.14,7.216,550000.0
2005-06-14 08:58:00,7.266,7.266,7.14,7.14,350000.0
2005-06-14 08:59:00,7.274,7.286,7.144,7.206,500000.0
2005-06-14 09:00:00,7.223,7.31,7.144,7.147,550000.0
2005-06-14 09:01:00,7.177,7.262,7.13,7.262,350000.0
2005-06-14 09:03:00,7.174,7.262,7.128,7.154,550000.0
2005-06-14 09:04:00,7.234,7.266,7.135,7.265,400000.0
2005-06-14 09:05:00,7.194,7.228,7.127,7.228,400000.0
2005-06-14 09:06:00,7.202,7.249,7.128,7.171,350000.0
2005-06-14 09:07:00,7.099,7.2,7.094,7.2,400000.0
2005-06-14 09:08:00,7.181,7.249,7.111,7.212,400000.0
2005-06-14 09:09:00,7.143,7.302,7.143,7.157,450000.0
2005-06-14 09:11:00,7.222,7.222,7.113,7.15,550000.0
2005-06-14 09:12:00,7.222,7.234,7.074,7.125,550000.0
2005-06-14 09:13:00,7.175,7.255,7.129,7.255,450000.0
2005-06-14 09:14:00,7.219,7.255,7.153,7.157,500000.0
2005-06-14 09:15:00,7.167,7.231,7.127,7.203,350000.0
2005-06-14 09:16:00,7.16,7.241,7.111,7.143,350000.0
2005-06-14 09:17:00,7.259,7.27,7.141,7.238,550000.0
2005-06-14 09:18:00,7.219,7.267,7.142,7.219,400000.0
2005-06-14 09:19:00,7.252,7.252,7.143,7.223,450000.0
2005-06-14 09:20:00,7.18,7.242,7.147,7.147,450000.0
2005-06-14 09:21:00,7.184,7.243,7.148,7.243,550000.0
2005-06-14 09:23:00,7.132,7.27,7.104,7.218,450000.0
2005-06-14 09:24:00,7.111,7.226,7.111,7.177,400000.0
2005-06-14 09:25:00,7.251,7.254,7.15,7.171,350000.0
2005-06-14 09:27:00,7.147,7.281,7.136,7.14,550000.0
2005-06-14 09:29:00,7.153,7.284,7.14,7.235,450000.0
2005-06-14 09:30:00,7.145,7.22,7.097,7.22,400000.0
2005-06-14 09:31:00,7.216,7.216,7.148,7.201,400000.0
2005-06-14 09:32:00,7.193,7.246,7.146,7.246,250000.0
2005-06-14 09:33:00,7.205,7.236,7.075,7.236,450000.0
2005-06-14 09:34:00,7.171,7.248,7.126,7.128,450000.0
2005-06-14 09:35:00,7.146,7.251,7.146,7.251,350000.0
2005-06-14 09:36:00,7.158,7.25,7.102,7.119,500000.0
2005-06-14 09:37:00,7.223,7.239,7.118,7.212,400000.0
2005-06-14 09:39:00,7.261,7.264,7.127,7.248,500000.0
2005-06-14 09:40:00,7.151,7.259,7.12,7.12,550000.0
2005-06-14 09:41:00,7.202,7.23,7.134,7.134,350000.0
2005-06-14 09:42:00,7.226,7.234,7.142,7.159,400000.0
2005-06-14 09:44:00,7.18,7.25,7.153,7.171,350000.0
2005-06-14 09:45:00,7.111,7.244,7.11,7.235,250000.0
2005-06-14 09:46:00,7.182,7.186,7.155,7.186,250000.0
2005-06-14 09:47:00,7.139,7.224,7.135,7.205,300000.0
2005-06-14 09:48:00,7.241,7.241,7.106,7.154,450000.0
2005-06-14 09:49:00,7.188,7.243,7.091,7.146,350000.0
2005-06-14 09:50:00,7.154,7.273,7.113,7.135,500000.0
2005-06-14 09:51:00,7.219,7.219,7.132,7.148,350000.0
2005-06-14 09:52:00,7.262,7.262,7.127,7.204,400000.0
2005-06-14 09:53:00,7.091,7.207,7.091,7.097,400000.0
2005-06-14 09:54:00,7.228,7.258,7.118,7.216,350000.0
2005-06-14 09:56:00,7.152,7.246,7.116,7.237,400000.0
2005-06-14 09:57:00,7.156,7.24,7.144,7.225,500000.0
2005-06-14 09:58:00,7.126,7.207,7.103,7.174,400000.0
2005-06-14 09:59:00,7.154,7.244,7.106,7.23,450000.0
2005-06-14 10:00:00,7.21,7.21,7.103,7.198,550000.0
2005-06-14 10:01:00,7.169,7.206,7.072,7.178,500000.0
2005-06-14 10:02:00,7.107,7.233,7.107,7.194,350000.0
2005-06-14 10:03:00,7.178,7.212,7.095,7.124,400000.0
2005-06-14 10:04:00,7.201,7.232,7.138,7.166,400000.0
2005-06-14 10:05:00,7.117,7.247,7.117,7.247,400000.0
2005-06-14 10:06:00,7.166,7.249,7.092,7.249,450000.0
2005-06-14 10:08:00,7.242,7.242,7.076,7.236,550000.0
2005-06-14 10:09:00,7.257,7.259,7.113,7.245,450000.0
2005-06-14 10:10:00,7.228,7.228,7.104,7.225,550000.0
2005-06-14 10:11:00,7.231,7.237,7.11,7.115,500000.0
2005-06-14 10:12:00,7.214,7.214,7.08,7.154,350000.0
2005-06-14 10:13:00,7.149,7.21,7.094,7.112,500000.0
2005-06-14 10:14:00,7.127,7.245,7.094,7.094,550000.0
2005-06-14 10:15:00,7.232,7.232,7.135,7.204,350000.0
2005-06-14 10:16:00,7.133,7.296,7.133,7.214,400000.0
2005-06-14 10:18:00,7.098,7.231,7.098,7.23,450000.0
2005-06-14 10:20:00,7.136,7.196,7.108,7.108,550000.0
2005-06-14 10:21:00,7.176,7.236,7.164,7.223,400000.0
2005-06-14 10:22:00,7.108,7.23,7.108,7.165,400000.0
2005-06-14 10:23:00,7.223,7.241,7.096,7.197,450000.0
2005-06-14 10:24:00,7.216,7.231,7.063,7.231,900000.0
2005-06-14 10:26:00,7.243,7.243,7.135,7.135,350000.0
2005-06-14 10:28:00,7.214,7.214,7.067,7.125,350000.0
2005-06-14 10:30:00,7.159,7.22,7.097,7.148,400000.0
2005-06-14 10:31:00,7.105,7.191,7.105,7.149,350000.0
2005-06-14 10:32:00,7.169,7.231,7.116,7.214,700000.0
2005-06-14 10:33:00,7.204,7.233,7.089,7.233,400000.0
2005-06-14 10:34:00,7.243,7.254,7.107,7.205,500000.0
2005-06-14 10:35:00,7.133,7.219,7.122,7.155,400000.0
2005-06-14 10:36:00,7.154,7.282,7.128,7.15,500000.0
2005-06-14 10:37:00,7.245,7.245,7.12,7.152,400000.0
2005-06-14 10:38:00,7.111,7.231,7.111,7.205,400000.0
2005-06-14 10:39:00,7.192,7.213,7.077,7.077,650000.0
2005-06-14 10:40:00,7.184,7.22,7.087,7.22,550000.0
2005-06-14 10:41:00,7.203,7.209,7.106,7.107,350000.0
2005-06-14 10:42:00,7.192,7.238,7.1,7.202,750000.0
2005-06-14 10:44:00,7.18,7.206,7.06,7.189,900000.0
2005-06-14 10:46:00,7.198,7.243,7.131,7.243,400000.0
2005-06-14 10:47:00,7.211,7.25,7.112,7.112,350000.0
2005-06-14 10:49:00,7.244,7.244,7.122,7.126,600000.0
2005-06-14 10:50:00,7.197,7.224,7.116,7.116,800000.0
2005-06-14 10:51:00,7.206,7.243,7.108,7.226,550000.0
2005-06-14 10:52:00,7.204,7.239,7.088,7.202,950000.0
2005-06-14 10:53:00,7.185,7.222,7.083,7.147,500000.0
2005-06-14 10:54:00,7.199,7.199,7.083,7.196,400000.0
2005-06-14 10:55:00,7.197,7.234,7.101,7.191,800000.0
2005-06-14 10:56:00,7.179,7.242,7.098,7.236,400000.0
2005-06-14 10:58:00,7.14,7.265,7.123,7.17,350000.0
2005-06-14 10:59:00,7.212,7.242,7.089,7.089,450000.0
2005-06-14 11:00:00,7.139,7.217,7.089,7.136,350000.0
2005-06-14 11:01:00,7.108,7.253,7.108,7.197,500000.0
2005-06-14 11:02:00,7.239,7.239,7.108,7.171,400000.0
2005-06-14 11:03:00,7.155,7.244,7.114,7.15,550000.0
2005-06-14 11:04:00,7.237,7.241,7.136,7.231,400000.0
2005-06-14 11:06:00,7.202,7.239,7.109,7.109,350000.0
2005-06-14 11:08:00,7.139,7.241,7.118,7.241,350000.0
2005-06-14 11:09:00,7.22,7.22,7.103,7.201,500000.0
2005-06-14 11:10:00,7.101,7.235,7.101,7.161,400000.0
2005-06-14 11:11:00,7.223,7.252,7.115,7.21,350000.0
2005-06-14 11:12:00,7.229,7.275,7.153,7.213,550000.0
2005-06-14 11:14:00,7.137,7.229,7.107,7.229,400000.0
2005-06-14 11:15:00,7.128,7.243,7.119,7.162,400000.0
2005-06-14 11:16:00,7.159,7.223,7.15,7.223,500000.0
2005-06-14 11:17:00,7.233,7.233,7.121,7.23,350000.0
2005-06-14 11:18:00,7.148,7.22,7.148,7.184,350000.0
2005-06-14 11:19:00,7.132,7.243,7.108,7.243,550000.0
2005-06-14 11:20:00,7.199,7.231,7.118,7.158,400000.0
2005-06-14 11:21:00,7.24,7.24,7.106,7.206,450000.0
2005-06-14 11:22:00,7.236,7.244,7.098,7.1,400000.0
2005-06-14 11:24:00,7.179,7.244,7.109,7.203,550000.0
2005-06-14 11:25:00,7.13,7.232,7.129,7.132,550000.0
2005-06-14 11:26:00,7.214,7.242,7.118,7.241,400000.0
2005-06-14 11:27:00,7.137,7.242,7.137,7.242,500000.0
2005-06-14 11:28:00,7.11,7.193,7.08,7.193,350000.0
2005-06-14 11:29:00,7.158,7.241,7.137,7.161,500000.0
2005-06-14 11:30:00,7.231,7.234,7.118,7.118,500000.0
2005-06-14 11:31:00,7.206,7.233,7.114,7.185,350000.0
2005-06-14 11:32:00,7.193,7.226,7.122,7.122,450000.0
2005-06-14 11:33:00,7.093,7.214,7.088,7.168,350000.0
2005-06-14 11:34:00,7.147,7.236,7.121,7.236,400000.0
2005-06-14 11:36:00,7.145,7.267,7.109,7.166,550000.0
2005-06-14 11:37:00,7.133,7.235,7.099,7.198,400000.0
2005-06-14 11:38:00,7.187,7.217,7.13,7.198,400000.0
2005-06-14 11:39:00,7.15,7.227,7.113,7.134,350000.0
2005-06-14 11:40:00,7.15,7.223,7.103,7.179,400000.0
2005-06-14 11:41:00,7.099,7.191,7.099,7.147,350000.0
2005-06-14 11:42:00,7.124,7.26,7.124,7.219,350000.0
2005-06-14 11:43:00,7.232,7.241,7.146,7.241,350000.0
2005-06-14 11:44:00,7.228,7.228,7.084,7.181,450000.0
2005-06-14 11:45:00,7.104,7.207,7.104,7.202,550000.0
2005-06-14 11:46:00,7.184,7.205,7.088,7.116,400000.0
2005-06-14 11:47:00,7.161,7.263,7.1,7.203,500000.0
2005-06-14 11:48:00,7.186,7.223,7.124,7.213,400000.0
2005-06-14 11:49:00,7.181,7.224,7.104,7.169,350000.0
2005-06-14 11:51:00,7.108,7.243,7.108,7.225,450000.0
2005-06-14 11:52:00,7.163,7.253,7.133,7.247,450000.0
2005-06-14 11:53:00,7.098,7.234,7.098,7.133,400000.0
2005-06-14 11:54:00,7.243,7.261,7.149,7.2,550000.0
2005-06-14 11:55:00,7.181,7.235,7.121,7.235,350000.0
2005-06-14 11:56:00,7.178,7.256,7.174,7.174,350000.0
2005-06-14 11:57:00,7.227,7.227,7.11,7.194,450000.0
2005-06-14 11:58:00,7.206,7.251,7.129,7.251,350000.0
2005-06-14 11:59:00,7.229,7.27,7.136,7.178,450000.0
2005-06-14 12:00:00,7.209,7.214,7.116,7.116,350000.0
2005-06-14 12:02:00,7.239,7.278,7.144,7.144,400000.0
2005-06-14 12:03:00,7.133,7.232,7.129,7.208,550000.0
2005-06-14 12:04:00,7.179,7.241,7.127,7.127,350000.0
2005-06-14 12:05:00,7.203,7.234,7.101,7.148,350000.0
2005-06-14 12:06:00,7.222,7.236,7.167,7.236,350000.0
2005-06-14 12:07:00,7.239,7.241,7.1,7.179,450000.0
2005-06-14 12:08:00,7.228,7.241,7.118,7.241,450000.0
2005-06-14 12:10:00,7.208,7.236,7.136,7.183,400000.0
2005-06-14 12:11:00,7.159,7.198,7.108,7.13,300000.0
2005-06-14 12:15:00,7.172,7.246,7.145,7.168,400000.0
2005-06-14 12:17:00,7.206,7.239,7.189,7.234,400000.0
2005-06-14 12:19:00,7.165,7.227,7.101,7.13,450000.0
2005-06-14 12:20:00,7.164,7.269,7.1,7.18,500000.0
2005-06-14 12:21:00,7.202,7.232,7.1,7.202,500000.0
2005-06-14 12:22:00,7.245,7.245,7.137,7.207,400000.0
2005-06-14 12:24:00,7.234,7.254,7.112,7.227,600000.0
2005-06-14 12:26:00,7.222,7.237,7.118,7.169,450000.0
2005-06-14 12:28:00,7.228,7.262,7.14,7.187,500000.0
2005-06-14 12:29:00,7.223,7.257,7.105,7.118,500000.0
2005-06-14 12:30:00,7.124,7.245,7.121,7.245,450000.0
2005-06-14 12:32:00,7.152,7.235,7.09,7.15,700000.0
2005-06-14 12:34:00,7.092,7.2,7.092,7.097,450000.0
2005-06-14 12:35:00,7.255,7.258,7.13,7.13,350000.0
2005-06-14 12:36:00,7.274,7.274,7.135,7.22,350000.0
2005-06-14 12:37:00,7.237,7.237,7.118,7.135,500000.0
2005-06-14 12:38:00,7.215,7.268,7.123,7.188,450000.0
2005-06-14 12:39:00,7.202,7.232,7.092,7.192,450000.0
2005-06-14 12:40:00,7.187,7.24,7.133,7.171,450000.0
2005-06-14 12:41:00,7.205,7.241,7.126,7.236,450000.0
2005-06-14 12:42:00,7.098,7.212,7.079,7.185,550000.0
2005-06-14 12:43:00,7.202,7.261,7.141,7.164,500000.0
2005-06-14 12:45:00,7.158,7.234,7.085,7.149,400000.0
2005-06-14 12:46:00,7.12,7.256,7.116,7.116,500000.0
2005-06-14 12:48:00,7.131,7.237,7.104,7.221,550000.0
2005-06-14 12:49:00,7.165,7.248,7.139,7.144,450000.0
2005-06-14 12:50:00,7.169,7.241,7.115,7.137,400000.0
2005-06-14 12:51:00,7.136,7.254,7.136,7.249,500000.0
2005-06-14 12:52:00,7.173,7.254,7.149,7.228,500000.0
2005-06-14 12:53:00,7.137,7.259,7.137,7.226,500000.0
2005-06-14 12:54:00,7.232,7.264,7.15,7.2,450000.0
2005-06-14 12:55:00,7.183,7.254,7.143,7.254,450000.0
2005-06-14 12:57:00,7.218,7.269,7.121,7.121,400000.0
2005-06-14 13:00:00,7.223,7.256,7.136,7.172,500000.0
2005-06-14 13:01:00,7.099,7.251,7.099,7.202,400000.0
2005-06-14 13:02:00,7.136,7.226,7.136,7.167,400000.0
2005-06-14 13:04:00,7.197,7.273,7.144,7.148,450000.0
2005-06-14 13:05:00,7.097,7.216,7.097,7.216,400000.0
2005-06-14 13:06:00,7.247,7.247,7.096,7.2,450000.0
2005-06-14 13:07:00,7.258,7.265,7.137,7.172,500000.0
2005-06-14 13:08:00,7.133,7.231,7.113,7.117,400000.0
2005-06-14 13:09:00,7.261,7.293,7.15,7.15,450000.0
2005-06-14 13:10:00,7.201,7.298,7.121,7.147,500000.0
2005-06-14 13:12:00,7.222,7.24,7.125,7.125,550000.0
2005-06-14 13:13:00,7.255,7.257,7.145,7.225,450000.0
2005-06-14 13:14:00,7.131,7.274,7.131,7.25,350000.0
2005-06-14 13:15:00,7.161,7.24,7.104,7.196,400000.0
2005-06-14 13:16:00,7.21,7.21,7.109,7.208,350000.0
2005-06-14 13:17:00,7.225,7.234,7.103,7.233,450000.0
2005-06-14 13:18:00,7.081,7.224,7.081,7.224,400000.0
2005-06-14 13:19:00,7.147,7.193,7.082,7.127,400000.0
2005-06-14 13:20:00,7.143,7.219,7.103,7.168,500000.0
2005-06-14 13:21:00,7.114,7.241,7.114,7.117,350000.0
2005-06-14 13:22:00,7.141,7.221,7.132,7.162,400000.0
2005-06-14 13:23:00,7.157,7.234,7.125,7.137,350000.0
2005-06-14 13:24:00,7.235,7.286,7.179,7.185,450000.0
2005-06-14 13:26:00,7.18,7.28,7.12,7.17,550000.0
2005-06-14 13:27:00,7.14,7.255,7.14,7.229,500000.0
2005-06-14 13:29:00,7.256,7.256,7.1,7.213,350000.0
2005-06-14 13:30:00,7.27,7.276,7.165,7.168,450000.0
2005-06-14 13:31:00,7.123,7.228,7.123,7.221,450000.0
2005-06-14 13:32:00,7.172,7.255,7.119,7.119,500000.0
2005-06-14 13:34:00,7.095,7.23,7.095,7.126,350000.0
2005-06-14 13:36:00,7.183,7.3,7.148,7.221,450000.0
2005-06-14 13:37:00,7.145,7.228,7.129,7.205,350000.0
2005-06-14 13:38:00,7.164,7.242,7.113,7.242,400000.0
2005-06-14 13:40:00,7.217,7.251,7.137,7.251,350000.0
2005-06-14 13:41:00,7.141,7.248,7.141,7.243,400000.0
2005-06-14 13:42:00,7.235,7.251,7.161,7.219,350000.0
2005-06-14 13:44:00,7.151,7.265,7.134,7.181,350000.0
2005-06-14 13:45:00,7.152,7.269,7.123,7.228,400000.0
2005-06-14 13:46:00,7.171,7.261,7.131,7.18,450000.0
2005-06-14 13:47:00,7.123,7.224,7.116,7.15,500000.0
2005-06-14 13:48:00,7.221,7.25,7.143,7.217,400000.0
2005-06-14 13:50:00,7.169,7.204,7.139,7.139,450000.0
2005-06-14 13:52:00,7.247,7.247,7.116,7.217,350000.0
2005-06-14 13:54:00,7.178,7.243,7.131,7.238,400000.0
2005-06-14 13:56:00,7.224,7.224,7.088,7.088,400000.0
2005-06-14 13:57:00,7.172,7.25,7.136,7.136,400000.0
2005-06-14 13:58:00,7.115,7.236,7.115,7.236,350000.0
2005-06-14 14:00:00,7.199,7.216,7.113,7.162,350000.0
2005-06-14 14:01:00,7.183,7.232,7.118,7.232,400000.0
2005-06-14 14:02:00,7.237,7.245,7.127,7.194,350000.0
2005-06-14 14:04:00,7.132,7.235,7.132,7.235,350000.0
2005-06-14 14:06:00,7.203,7.223,7.114,7.208,350000.0
2005-06-14 14:07:00,7.197,7.234,7.111,7.205,400000.0
2005-06-14 14:08:00,7.169,7.229,7.117,7.184,400000.0
2005-06-14 14:09:00,7.097,7.203,7.087,7.136,550000.0
2005-06-14 14:10:00,7.103,7.217,7.103,7.157,350000.0
2005-06-14 14:11:00,7.174,7.217,7.137,7.217,400000.0
2005-06-14 14:12:00,7.235,7.243,7.202,7.242,450000.0
2005-06-14 14:14:00,7.139,7.27,7.127,7.158,500000.0
2005-06-14 14:15:00,7.097,7.239,7.097,7.148,500000.0
2005-06-14 14:16:00,7.132,7.245,7.105,7.191,450000.0
2005-06-14 14:18:00,7.174,7.234,7.121,7.121,400000.0
2005-06-14 14:19:00,7.218,7.277,7.131,7.236,500000.0
2005-06-14 14:20:00,7.131,7.233,7.131,7.146,350000.0
2005-06-14 14:21:00,7.121,7.218,7.093,7.156,450000.0
2005-06-14 14:22:00,7.197,7.235,7.1,7.235,450000.0
2005-06-14 14:23:00,7.154,7.232,7.144,7.174,400000.0
2005-06-14 14:24:00,7.242,7.246,7.168,7.241,400000.0
2005-06-14 14:25:00,7.165,7.23,7.144,7.162,350000.0
2005-06-14 14:26:00,7.183,7.254,7.133,7.183,350000.0
2005-06-14 14:27:00,7.184,7.248,7.092,7.248,400000.0
2005-06-14 14:28:00,7.225,7.235,7.147,7.192,400000.0
2005-06-14 14:29:00,7.2,7.251,7.119,7.215,350000.0
2005-06-14 14:30:00,7.187,7.261,7.137,7.137,550000.0
2005-06-14 14:31:00,7.17,7.26,7.124,7.218,400000.0
2005-06-14 14:32:00,7.205,7.252,7.141,7.179,500000.0
2005-06-14 14:33:00,7.247,7.257,7.11,7.174,300000.0
2005-06-14 14:34:00,7.211,7.252,7.12,7.181,450000.0
2005-06-14 14:35:00,7.237,7.248,7.178,7.178,350000.0
2005-06-14 14:36:00,7.247,7.251,7.134,7.241,400000.0
2005-06-14 14:37:00,7.155,7.249,7.087,7.249,550000.0
2005-06-14 14:38:00,7.231,7.27,7.174,7.232,400000.0
2005-06-14 14:39:00,7.252,7.334,7.166,7.166,500000.0
2005-06-14 14:40:00,7.219,7.256,7.133,7.168,400000.0
2005-06-14 14:41:00,7.176,7.285,7.176,7.247,550000.0
2005-06-14 14:42:00,7.128,7.242,7.125,7.231,400000.0
2005-06-14 14:43:00,7.228,7.262,7.12,7.262,500000.0
2005-06-14 14:44:00,7.151,7.238,7.134,7.232,450000.0
2005-06-14 14:45:00,7.231,7.279,7.206,7.257,400000.0
2005-06-14 14:46:00,7.268,7.268,7.169,7.186,350000.0
2005-06-14 14:47:00,7.253,7.297,7.165,7.275,350000.0
2005-06-14 14:48:00,7.249,7.274,7.174,7.258,400000.0
2005-06-14 14:49:00,7.266,7.266,7.107,7.115,500000.0
2005-06-14 14:50:00,7.192,7.31,7.153,7.153,400000.0
2005-06-14 14:51:00,7.271,7.283,7.19,7.249,350000.0
2005-06-14 14:52:00,7.284,7.284,7.188,7.209,450000.0
2005-06-14 14:53:00,7.198,7.284,7.175,7.222,400000.0
2005-06-14 14:54:00,7.144,7.283,7.144,7.179,550000.0
2005-06-14 14:55:00,7.235,7.267,7.143,7.143,450000.0
2005-06-14 14:56:00,7.226,7.257,7.113,7.226,550000.0
2005-06-14 14:57:00,7.252,7.278,7.16,7.26,450000.0
2005-06-14 14:58:00,7.185,7.254,7.14,7.212,400000.0
2005-06-14 14:59:00,7.18,7.256,7.099,7.256,550000.0
2005-06-14 15:00:00,7.135,7.27,7.135,7.185,450000.0
2005-06-14 15:01:00,7.228,7.268,7.151,7.234,450000.0
2005-06-14 15:02:00,7.178,7.293,7.141,7.231,450000.0
2005-06-14 15:03:00,7.251,7.306,7.161,7.269,500000.0
2005-06-14 15:04:00,7.19,7.296,7.151,7.167,550000.0
2005-06-14 15:05:00,7.156,7.297,7.156,7.177,550000.0
2005-06-14 15:06:00,7.224,7.227,7.196,7.196,400000.0
2005-06-14 15:07:00,7.133,7.239,7.106,7.215,350000.0
2005-06-14 15:08:00,7.155,7.293,7.142,7.223,500000.0
2005-06-14 15:09:00,7.237,7.245,7.128,7.132,450000.0
2005-06-14 15:10:00,7.11,7.251,7.097,7.156,400000.0
2005-06-14 15:11:00,7.149,7.215,7.092,7.121,500000.0
2005-06-14 15:12:00,7.181,7.261,7.144,7.159,450000.0
2005-06-14 15:13:00,7.219,7.256,7.16,7.252,400000.0
2005-06-14 15:14:00,7.184,7.203,7.112,7.112,400000.0
2005-06-14 15:15:00,7.108,7.224,7.104,7.172,400000.0
2005-06-14 15:16:00,7.205,7.224,7.155,7.224,200000.0
2005-06-14 15:17:00,7.196,7.241,7.116,7.194,450000.0
2005-06-14 15:18:00,7.261,7.261,7.141,7.188,400000.0
2005-06-14 15:19:00,7.195,7.25,7.159,7.208,450000.0
2005-06-14 15:20:00,7.164,7.227,7.13,7.227,400000.0
2005-06-14 15:21:00,7.197,7.241,7.11,7.128,400000.0
2005-06-14 15:22:00,7.204,7.242,7.163,7.203,450000.0
2005-06-14 15:23:00,7.166,7.252,7.166,7.241,400000.0
2005-06-14 15:24:00,7.244,7.262,7.163,7.239,350000.0
2005-06-14 15:25:00,7.253,7.267,7.154,7.221,350000.0
2005-06-14 15:26:00,7.142,7.24,7.142,7.149,550000.0
2005-06-14 15:27:00,7.155,7.247,7.147,7.162,350000.0
2005-06-14 15:28:00,7.149,7.238,7.148,7.215,350000.0
2005-06-14 15:29:00,7.129,7.263,7.129,7.248,400000.0
2005-06-14 15:30:00,7.216,7.24,7.131,7.24,450000.0
2005-06-14 15:31:00,7.15,7.257,7.132,7.145,500000.0
2005-06-14 15:32:00,7.17,7.237,7.132,7.217,450000.0
2005-06-14 15:33:00,7.197,7.204,7.115,7.204,400000.0
2005-06-14 15:34:00,7.158,7.291,7.117,7.117,400000.0
2005-06-14 15:35:00,7.171,7.222,7.141,7.171,400000.0
2005-06-14 15:36:00,7.205,7.261,7.142,7.257,550000.0
2005-06-14 15:37:00,7.121,7.277,7.121,7.22,400000.0
2005-06-14 15:38:00,7.183,7.26,7.168,7.168,450000.0
2005-06-14 15:39:00,7.148,7.22,7.148,7.22,350000.0
2005-06-14 15:40:00,7.141,7.265,7.141,7.152,450000.0
2005-06-14 15:41:00,7.104,7.231,7.104,7.208,400000.0
2005-06-14 15:42:00,7.229,7.229,7.129,7.149,350000.0
2005-06-14 15:43:00,7.154,7.202,7.08,7.095,450000.0
2005-06-14 15:44:00,7.218,7.247,7.143,7.229,350000.0
2005-06-14 15:45:00,7.236,7.246,7.135,7.219,450000.0
2005-06-14 15:46:00,7.102,7.194,7.102,7.156,400000.0
2005-06-14 15:47:00,7.232,7.263,7.11,7.126,550000.0
2005-06-14 15:48:00,7.149,7.228,7.122,7.13,350000.0
2005-06-14 15:49:00,7.197,7.248,7.18,7.248,350000.0
2005-06-14 15:50:00,7.173,7.274,7.136,7.24,550000.0
2005-06-14 15:51:00,7.202,7.235,7.107,7.118,350000.0
2005-06-14 15:52:00,7.111,7.267,7.109,7.125,350000.0
2005-06-14 15:53:00,7.229,7.261,7.149,7.204,500000.0
2005-06-14 15:54:00,7.223,7.25,7.188,7.249,450000.0
2005-06-14 15:55:00,7.112,7.213,7.107,7.213,500000.0
2005-06-14 15:56:00,7.103,7.248,7.103,7.176,450000.0
2005-06-14 15:57:00,7.152,7.197,7.123,7.147,450000.0
2005-06-14 15:58:00,7.123,7.243,7.123,7.243,500000.0
2005-06-14 15:59:00,7.231,7.231,7.126,7.151,450000.0
2005-06-14 16:00:00,7.206,7.239,7.106,7.197,500000.0
2005-06-14 16:01:00,7.2,7.2,7.076,7.086,400000.0
2005-06-14 16:02:00,7.13,7.253,7.09,7.177,550000.0
2005-06-14 16:03:00,7.233,7.233,7.116,7.174,450000.0
2005-06-14 16:04:00,7.1,7.218,7.084,7.186,550000.0
2005-06-14 16:05:00,7.179,7.229,7.134,7.229,350000.0
2005-06-14 16:06:00,7.134,7.236,7.095,7.203,350000.0
2005-06-14 16:07:00,7.144,7.222,7.116,7.116,500000.0
2005-06-14 16:08:00,7.112,7.27,7.112,7.173,550000.0
2005-06-14 16:09:00,7.126,7.242,7.114,7.242,350000.0
2005-06-14 16:10:00,7.217,7.224,7.105,7.219,500000.0
2005-06-14 16:11:00,7.118,7.231,7.081,7.085,500000.0
2005-06-14 16:12:00,7.148,7.206,7.117,7.163,350000.0
2005-06-14 16:14:00,7.239,7.239,7.099,7.166,500000.0
2005-06-14 16:15:00,7.231,7.234,7.103,7.103,350000.0
2005-06-14 16:16:00,7.177,7.247,7.126,7.223,550000.0
2005-06-14 16:17:00,7.231,7.304,7.154,7.154,350000.0
2005-06-14 16:18:00,7.235,7.244,7.121,7.22,400000.0
2005-06-14 16:19:00,7.256,7.276,7.139,7.139,500000.0
2005-06-14 16:20:00,7.26,7.288,7.152,7.152,550000.0
2005-06-14 16:21:00,7.149,7.232,7.098,7.183,500000.0
2005-06-14 16:22:00,7.209,7.231,7.137,7.173,450000.0
2005-06-14 16:23:00,7.127,7.288,7.127,7.15,400000.0
2005-06-14 16:24:00,7.191,7.24,7.094,7.233,550000.0
2005-06-14 16:25:00,7.221,7.255,7.187,7.254,350000.0
2005-06-14 16:26:00,7.216,7.272,7.117,7.117,550000.0
2005-06-14 16:27:00,7.129,7.223,7.118,7.223,450000.0
2005-06-14 16:28:00,7.219,7.257,7.166,7.176,400000.0
2005-06-14 16:29:00,7.188,7.263,7.122,7.242,550000.0
2005-06-14 16:30:00,7.147,7.244,7.132,7.216,550000.0
2005-06-14 16:32:00,7.178,7.267,7.139,7.139,550000.0
2005-06-14 16:33:00,7.165,7.273,7.155,7.169,350000.0
2005-06-14 16:34:00,7.205,7.259,7.16,7.259,350000.0
2005-06-14 16:35:00,7.152,7.245,7.107,7.154,500000.0
2005-06-14 16:36:00,7.252,7.253,7.162,7.171,500000.0
2005-06-14 16:37:00,7.258,7.259,7.168,7.171,500000.0
2005-06-14 16:38:00,7.118,7.29,7.118,7.134,450000.0
2005-06-14 16:39:00,7.154,7.234,7.146,7.234,500000.0
2005-06-14 16:40:00,7.202,7.258,7.119,7.202,350000.0
2005-06-14 16:41:00,7.137,7.226,7.137,7.145,350000.0
2005-06-14 16:42:00,7.147,7.252,7.126,7.239,500000.0
2005-06-14 16:43:00,7.123,7.241,7.123,7.16,350000.0
2005-06-14 16:44:00,7.235,7.235,7.108,7.108,400000.0
2005-06-14 16:45:00,7.119,7.215,7.119,7.17,400000.0
2005-06-14 16:46:00,7.148,7.21,7.146,7.21,350000.0
2005-06-14 16:47:00,7.131,7.231,7.095,7.133,600000.0
2005-06-14 16:48:00,7.215,7.246,7.144,7.196,500000.0
2005-06-14 16:49:00,7.201,7.24,7.116,7.116,450000.0
2005-06-14 16:50:00,7.234,7.249,7.136,7.243,450000.0
2005-06-14 16:51:00,7.256,7.263,7.105,7.105,400000.0
2005-06-14 16:52:00,7.149,7.238,7.135,7.238,450000.0
2005-06-14 16:53:00,7.155,7.23,7.115,7.157,350000.0
2005-06-14 16:55:00,7.208,7.247,7.112,7.167,550000.0
2005-06-14 16:56:00,7.163,7.216,7.096,7.118,400000.0
2005-06-14 16:57:00,7.134,7.243,7.127,7.127,300000.0
2005-06-14 16:58:00,7.14,7.239,7.133,7.204,500000.0
2005-06-14 16:59:00,7.172,7.264,7.155,7.169,400000.0
2005-06-14 17:00:00,7.212,7.247,7.124,7.124,350000.0
2005-06-14 17:01:00,7.158,7.237,7.089,7.143,500000.0
2005-06-14 17:02:00,7.161,7.239,7.133,7.186,400000.0
2005-06-14 17:04:00,7.161,7.242,7.122,7.181,350000.0
2005-06-14 17:05:00,7.222,7.222,7.108,7.19,400000.0
2005-06-14 17:06:00,7.219,7.219,7.062,7.167,350000.0
2005-06-14 17:07:00,7.191,7.231,7.093,7.15,500000.0
2005-06-14 17:08:00,7.103,7.245,7.103,7.174,500000.0
2005-06-14 17:09:00,7.195,7.28,7.126,7.178,400000.0
2005-06-14 17:10:00,7.199,7.236,7.119,7.19,350000.0
2005-06-14 17:11:00,7.232,7.248,7.103,7.117,400000.0
2005-06-14 17:12:00,7.207,7.264,7.165,7.165,400000.0
2005-06-14 17:13:00,7.142,7.242,7.106,7.23,450000.0
2005-06-14 17:14:00,7.157,7.227,7.104,7.196,550000.0
2005-06-14 17:15:00,7.11,7.22,7.101,7.166,350000.0
2005-06-14 17:16:00,7.218,7.218,7.103,7.178,450000.0
2005-06-14 17:17:00,7.202,7.236,7.14,7.166,350000.0
2005-06-14 17:18:00,7.19,7.23,7.158,7.23,350000.0
2005-06-14 17:19:00,7.106,7.204,7.098,7.187,450000.0
2005-06-14 17:20:00,7.172,7.229,7.102,7.119,350000.0
2005-06-14 17:21:00,7.208,7.208,7.063,7.072,450000.0
2005-06-14 17:22:00,7.181,7.242,7.107,7.242,350000.0
2005-06-14 17:23:00,7.123,7.21,7.109,7.194,550000.0
2005-06-14 17:24:00,7.208,7.222,7.124,7.138,350000.0
2005-06-14 17:25:00,7.209,7.232,7.121,7.232,400000.0
2005-06-14 17:26:00,7.126,7.227,7.126,7.18,450000.0
2005-06-14 17:27:00,7.195,7.223,7.108,7.193,400000.0
2005-06-14 17:28:00,7.163,7.232,7.084,7.107,550000.0
2005-06-14 17:29:00,7.118,7.227,7.114,7.21,500000.0
2005-06-14 17:30:00,7.08,7.208,7.08,7.208,450000.0
2005-06-14 17:31:00,7.176,7.26,7.118,7.19,600000.0
2005-06-14 17:32:00,7.106,7.25,7.106,7.186,400000.0
2005-06-14 17:33:00,7.159,7.199,7.072,7.199,400000.0
2005-06-14 17:34:00,7.19,7.213,7.068,7.213,450000.0
2005-06-14 17:35:00,7.176,7.231,7.121,7.175,500000.0
2005-06-14 17:36:00,7.19,7.207,7.066,7.207,450000.0
2005-06-14 17:37:00,7.202,7.202,7.043,7.146,550000.0
2005-06-14 17:38:00,7.147,7.218,7.12,7.153,400000.0
2005-06-14 17:39:00,7.195,7.2,7.105,7.123,350000.0
2005-06-14 17:40:00,7.124,7.253,7.124,7.221,500000.0
2005-06-14 17:41:00,7.206,7.222,7.08,7.192,400000.0
2005-06-14 17:42:00,7.11,7.23,7.11,7.206,500000.0
2005-06-14 17:43:00,7.264,7.295,7.136,7.156,400000.0
2005-06-14 17:44:00,7.223,7.228,7.131,7.194,450000.0
2005-06-14 17:45:00,7.124,7.204,7.099,7.13,550000.0
2005-06-14 17:46:00,7.1,7.236,7.1,7.215,500000.0
2005-06-14 17:47:00,7.198,7.213,7.102,7.147,400000.0
2005-06-14 17:48:00,7.214,7.235,7.123,7.235,400000.0
2005-06-14 17:49:00,7.19,7.247,7.152,7.203,350000.0
2005-06-14 17:50:00,7.21,7.229,7.123,7.123,550000.0
2005-06-14 17:51:00,7.159,7.26,7.104,7.151,550000.0
2005-06-14 17:52:00,7.182,7.212,7.068,7.081,350000.0
2005-06-14 17:53:00,7.167,7.23,7.137,7.137,500000.0
2005-06-14 17:55:00,7.127,7.224,7.115,7.184,350000.0
2005-06-14 17:56:00,7.086,7.182,7.065,7.123,400000.0
2005-06-14 17:57:00,7.202,7.22,7.148,7.194,400000.0
2005-06-14 17:58:00,7.195,7.206,7.124,7.17,450000.0
2005-06-14 17:59:00,7.098,7.221,7.096,7.221,350000.0
2005-06-14 18:00:00,7.129,7.239,7.129,7.205,350000.0
2005-06-14 18:01:00,7.179,7.229,7.089,7.154,450000.0
2005-06-14 18:02:00,7.124,7.212,7.123,7.197,500000.0
2005-06-14 18:03:00,7.17,7.192,7.132,7.176,350000.0
2005-06-14 18:04:00,7.204,7.204,7.063,7.131,400000.0
2005-06-14 18:05:00,7.137,7.221,7.061,7.214,550000.0
2005-06-14 18:06:00,7.165,7.215,7.08,7.08,450000.0
2005-06-14 18:07:00,7.232,7.232,7.111,7.221,400000.0
2005-06-14 18:08:00,7.202,7.202,7.118,7.19,400000.0
2005-06-14 18:09:00,7.135,7.208,7.082,7.193,300000.0
2005-06-14 18:10:00,7.187,7.187,7.101,7.143,300000.0
2005-06-14 18:11:00,7.087,7.198,7.048,7.178,450000.0
2005-06-14 18:12:00,7.141,7.226,7.095,7.146,550000.0
2005-06-14 18:13:00,7.202,7.202,7.091,7.163,450000.0
2005-06-14 18:17:00,7.206,7.206,7.044,7.112,300000.0
2005-06-14 18:18:00,7.181,7.272,7.094,7.094,550000.0
2005-06-14 18:19:00,7.193,7.203,7.092,7.092,450000.0
2005-06-14 18:22:00,7.097,7.192,7.097,7.137,400000.0
2005-06-14 18:24:00,7.228,7.239,7.134,7.224,400000.0
2005-06-14 18:25:00,7.117,7.161,7.071,7.071,500000.0
2005-06-14 18:26:00,7.128,7.219,7.083,7.219,550000.0
2005-06-14 18:27:00,7.169,7.208,7.118,7.208,350000.0
2005-06-14 18:28:00,7.2,7.2,7.082,7.192,350000.0
2005-06-14 18:29:00,7.134,7.247,7.122,7.247,350000.0
2005-06-14 18:30:00,7.202,7.242,7.092,7.178,450000.0
2005-06-14 18:31:00,7.219,7.228,7.142,7.207,350000.0
2005-06-14 18:33:00,7.192,7.206,7.108,7.114,300000.0
2005-06-14 18:36:00,7.077,7.187,7.077,7.178,550000.0
2005-06-14 18:37:00,7.152,7.269,7.147,7.208,500000.0
2005-06-14 18:38:00,7.212,7.223,7.105,7.178,450000.0
2005-06-14 18:39:00,7.218,7.228,7.126,7.204,400000.0
2005-06-14 18:40:00,7.19,7.196,7.077,7.145,250000.0
2005-06-14 18:41:00,7.138,7.192,7.107,7.18,500000.0
2005-06-14 18:42:00,7.147,7.207,7.079,7.119,550000.0
2005-06-14 18:43:00,7.15,7.2,7.05,7.2,400000.0
2005-06-14 18:44:00,7.171,7.206,7.092,7.155,500000.0
2005-06-14 18:45:00,7.132,7.275,7.132,7.209,350000.0
2005-06-14 18:46:00,7.099,7.226,7.061,7.226,350000.0
2005-06-14 18:47:00,7.119,7.246,7.119,7.223,400000.0
2005-06-14 18:48:00,7.204,7.204,7.204,7.204,50000.0
2005-06-14 18:49:00,7.227,7.227,7.227,7.227,50000.0
2005-06-14 18:50:00,7.156,7.238,7.115,7.144,500000.0
2005-06-14 18:51:00,7.21,7.25,7.159,7.159,450000.0
2005-06-14 18:52:00,7.197,7.275,7.147,7.252,550000.0
2005-06-14 18:53:00,7.203,7.232,7.161,7.223,450000.0
2005-06-14 18:55:00,7.126,7.244,7.107,7.183,750000.0
2005-06-14 18:56:00,7.114,7.229,7.114,7.134,350000.0
2005-06-14 18:58:00,7.226,7.226,7.148,7.202,350000.0
2005-06-14 18:59:00,7.144,7.204,7.144,7.17,450000.0
2005-06-14 19:01:00,7.124,7.222,7.089,7.163,1100000.0
2005-06-14 19:02:00,7.152,7.215,7.11,7.137,600000.0
2005-06-14 19:03:00,7.188,7.224,7.089,7.196,850000.0
2005-06-14 19:04:00,7.12,7.242,7.112,7.153,450000.0
2005-06-14 19:05:00,7.13,7.23,7.13,7.199,500000.0
2005-06-14 19:06:00,7.202,7.207,7.081,7.18,750000.0
2005-06-14 19:07:00,7.177,7.277,7.121,7.173,750000.0
2005-06-14 19:08:00,7.159,7.255,7.106,7.106,800000.0
2005-06-14 19:09:00,7.129,7.295,7.114,7.187,750000.0
2005-06-14 19:10:00,7.189,7.229,7.146,7.219,450000.0
2005-06-14 19:11:00,7.271,7.271,7.135,7.214,250000.0
2005-06-14 19:12:00,7.222,7.255,7.164,7.164,600000.0
2005-06-14 19:13:00,7.169,7.263,7.093,7.25,750000.0
2005-06-14 19:14:00,7.175,7.263,7.116,7.243,950000.0
2005-06-14 19:15:00,7.162,7.257,7.108,7.225,1000000.0
2005-06-14 19:16:00,7.263,7.263,7.161,7.232,700000.0
2005-06-14 19:17:00,7.221,7.249,7.182,7.238,400000.0
2005-06-14 19:18:00,7.153,7.299,7.13,7.238,600000.0
2005-06-14 19:19:00,7.234,7.251,7.128,7.243,900000.0
2005-06-14 19:20:00,7.193,7.27,7.138,7.27,550000.0
2005-06-14 19:21:00,7.245,7.245,7.151,7.223,450000.0
2005-06-14 19:22:00,7.245,7.302,7.154,7.177,650000.0
2005-06-14 19:23:00,7.24,7.244,7.114,7.117,800000.0
2005-06-14 19:24:00,7.257,7.257,7.12,7.236,350000.0
2005-06-14 19:25:00,7.171,7.258,7.126,7.177,550000.0
2005-06-14 19:26:00,7.147,7.264,7.138,7.264,350000.0
2005-06-14 19:27:00,7.173,7.239,7.126,7.151,550000.0
2005-06-14 19:28:00,7.17,7.17,7.121,7.121,150000.0
2005-06-14 19:29:00,7.194,7.215,7.15,7.209,450000.0
2005-06-14 19:30:00,7.253,7.253,7.112,7.117,750000.0
2005-06-14 19:31:00,7.131,7.215,7.108,7.16,400000.0
2005-06-14 19:35:00,7.205,7.205,7.113,7.149,200000.0
2005-06-14 19:45:00,7.146,7.242,7.108,7.154,400000.0
2005-06-14 19:46:00,7.17,7.183,7.141,7.183,150000.0
2005-06-14 19:48:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 19:58:00,7.16,7.171,7.16,7.171,100000.0
2005-06-14 20:00:00,7.182,7.2,7.14,7.2,200000.0
2005-06-14 20:01:00,7.206,7.206,7.099,7.198,250000.0
2005-06-14 20:02:00,7.109,7.193,7.109,7.164,300000.0
2005-06-14 20:10:00,7.207,7.207,7.106,7.145,200000.0
2005-06-14 20:13:00,7.217,7.217,7.133,7.165,200000.0
2005-06-14 20:16:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 20:19:00,7.206,7.206,7.105,7.145,200000.0
2005-06-14 20:28:00,7.154,7.217,7.154,7.202,250000.0
2005-06-14 20:30:00,7.169,7.262,7.146,7.164,700000.0
2005-06-14 20:32:00,7.224,7.224,7.119,7.156,200000.0
2005-06-14 20:37:00,7.204,7.204,7.105,7.143,200000.0
2005-06-14 20:42:00,7.236,7.236,7.235,7.235,100000.0
2005-06-14 20:43:00,7.24,7.24,7.106,7.133,200000.0
2005-06-14 20:44:00,7.135,7.228,7.12,7.227,300000.0
2005-06-14 20:45:00,7.223,7.236,7.118,7.223,300000.0
2005-06-14 20:50:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 20:52:00,7.225,7.225,7.141,7.174,200000.0
2005-06-14 20:54:00,7.214,7.214,7.114,7.153,200000.0
2005-06-14 21:00:00,7.161,7.236,7.128,7.128,600000.0
2005-06-14 21:02:00,7.22,7.22,7.1,7.131,550000.0
2005-06-14 21:04:00,7.205,7.205,7.105,7.144,200000.0
2005-06-14 21:07:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 21:12:00,7.225,7.232,7.102,7.154,500000.0
2005-06-14 21:16:00,7.194,7.249,7.194,7.249,300000.0
2005-06-14 21:18:00,7.125,7.257,7.113,7.173,450000.0
2005-06-14 21:19:00,7.148,7.259,7.146,7.228,350000.0
2005-06-14 21:28:00,7.216,7.216,7.116,7.155,200000.0
2005-06-14 21:32:00,7.153,7.227,7.139,7.227,250000.0
2005-06-14 21:47:00,7.18,7.249,7.115,7.158,350000.0
2005-06-14 21:58:00,7.236,7.236,7.151,7.183,200000.0
2005-06-14 22:02:00,7.223,7.223,7.123,7.163,200000.0
2005-06-14 22:04:00,7.234,7.234,7.15,7.183,200000.0
2005-06-14 22:06:00,7.247,7.247,7.163,7.195,200000.0
2005-06-14 22:09:00,7.152,7.266,7.137,7.137,450000.0
2005-06-14 22:25:00,7.206,7.206,7.105,7.144,200000.0
2005-06-14 22:35:00,7.194,7.211,7.075,7.211,700000.0
2005-06-14 22:43:00,7.148,7.165,7.148,7.165,100000.0
2005-06-14 22:48:00,7.206,7.206,7.1,7.154,250000.0
2005-06-14 22:52:00,7.183,7.183,7.181,7.181,100000.0
2005-06-14 23:07:00,7.185,7.185,7.085,7.124,200000.0
2005-06-14 23:10:00,7.2,7.2,7.12,7.153,200000.0
2005-06-14 23:11:00,7.159,7.21,7.156,7.156,200000.0
2005-06-14 23:14:00,7.229,7.234,7.157,7.169,350000.0
2005-06-14 23:15:00,7.182,7.251,7.135,7.17,400000.0
2005-06-14 23:21:00,7.193,7.193,7.191,7.191,100000.0
2005-06-14 23:27:00,7.253,7.253,7.171,7.213,400000.0
2005-06-14 23:30:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 23:37:00,7.207,7.207,7.106,7.145,200000.0
2005-06-14 23:41:00,7.255,7.255,7.221,7.221,300000.0
2005-06-14 23:45:00,7.224,7.256,7.126,7.161,250000.0
2005-06-14 23:51:00,7.099,7.192,7.088,7.161,450000.0
2005-06-14 23:53:00,7.205,7.205,7.087,7.149,400000.0
2005-06-15 00:00:00,7.25,7.4,7.23,7.3,200000.0
2005-06-15 00:04:00,7.205,7.205,7.105,7.144,200000.0
2005-06-15 00:06:00,7.217,7.217,7.134,7.165,200000.0
2005-06-15 00:14:00,7.171,7.285,7.148,7.148,300000.0
2005-06-15 00:31:00,7.235,7.235,7.151,7.183,200000.0
2005-06-15 00:35:00,7.225,7.225,7.133,7.169,200000.0
2005-06-15 00:45:00,7.237,7.237,7.153,7.185,200000.0
2005-06-15 00:54:00,7.222,7.222,7.118,7.219,250000.0
2005-06-15 00:57:00,7.214,7.214,7.115,7.153,200000.0
2005-06-15 01:02:00,7.204,7.204,7.104,7.143,200000.0
2005-06-15 01:07:00,7.216,7.216,7.132,7.165,200000.0
2005-06-15 01:10:00,7.221,7.255,7.129,7.172,400000.0
2005-06-15 01:11:00,7.157,7.305,7.157,7.262,500000.0
2005-06-15 01:13:00,7.237,7.237,7.155,7.187,250000.0
2005-06-15 01:14:00,7.193,7.215,7.174,7.185,200000.0
2005-06-15 01:16:00,7.135,7.217,7.134,7.21,250000.0
2005-06-15 01:21:00,7.204,7.247,7.158,7.158,300000.0
2005-06-15 01:30:00,7.226,7.226,7.127,7.213,350000.0
2005-06-15 01:40:00,7.249,7.249,7.134,7.204,250000.0
2005-06-15 01:41:00,7.195,7.251,7.141,7.153,350000.0
2005-06-15 01:57:00,7.176,7.285,7.144,7.186,650000.0
2005-06-15 01:58:00,7.185,7.263,7.136,7.231,400000.0
2005-06-15 02:00:00,7.204,7.204,7.104,7.143,200000.0
2005-06-15 02:09:00,7.211,7.231,7.136,7.225,400000.0
2005-06-15 02:10:00,7.21,7.221,7.114,7.114,250000.0
2005-06-15 02:11:00,7.199,7.199,7.122,7.184,400000.0
2005-06-15 02:12:00,7.185,7.266,7.13,7.13,500000.0
2005-06-15 02:13:00,7.133,7.208,7.079,7.153,300000.0
2005-06-15 02:15:00,7.126,7.222,7.078,7.222,600000.0
2005-06-15 02:16:00,7.145,7.219,7.122,7.122,400000.0
2005-06-15 02:19:00,7.109,7.222,7.084,7.111,500000.0
2005-06-15 02:20:00,7.204,7.221,7.109,7.109,400000.0
2005-06-15 02:21:00,7.241,7.241,7.108,7.171,350000.0
2005-06-15 02:22:00,7.149,7.239,7.124,7.239,250000.0
2005-06-15 02:23:00,7.234,7.234,7.075,7.181,650000.0
2005-06-15 02:24:00,7.176,7.217,7.111,7.163,400000.0
2005-06-15 02:25:00,7.199,7.243,7.124,7.197,350000.0
2005-06-15 02:27:00,7.136,7.262,7.136,7.19,400000.0
2005-06-15 02:29:00,7.21,7.27,7.143,7.248,550000.0
2005-06-15 02:30:00,7.119,7.237,7.114,7.227,400000.0
2005-06-15 02:32:00,7.123,7.123,7.123,7.123,50000.0
2005-06-15 02:33:00,7.123,7.224,7.09,7.193,350000.0
2005-06-15 02:34:00,7.23,7.23,7.119,7.203,400000.0
2005-06-15 02:35:00,7.205,7.205,7.114,7.114,150000.0
2005-06-15 02:36:00,7.199,7.259,7.106,7.106,450000.0
2005-06-15 02:38:00,7.209,7.238,7.104,7.117,450000.0
2005-06-15 02:39:00,7.105,7.217,7.105,7.152,350000.0
2005-06-15 02:40:00,7.144,7.24,7.103,7.24,550000.0
2005-06-15 02:41:00,7.155,7.224,7.149,7.222,500000.0
2005-06-15 02:42:00,7.218,7.218,7.154,7.154,400000.0
2005-06-15 02:43:00,7.178,7.233,7.091,7.189,650000.0
2005-06-15 02:44:00,7.201,7.201,7.059,7.173,550000.0
2005-06-15 02:45:00,7.106,7.245,7.106,7.215,250000.0
2005-06-15 02:46:00,7.141,7.229,7.1,7.174,450000.0
2005-06-15 02:47:00,7.206,7.219,7.129,7.129,250000.0
2005-06-15 02:48:00,7.209,7.25,7.129,7.21,350000.0
2005-06-15 02:50:00,7.212,7.24,7.12,7.217,350000.0
2005-06-15 02:51:00,7.174,7.254,7.113,7.247,500000.0
2005-06-15 02:52:00,7.208,7.23,7.116,7.15,450000.0
2005-06-15 02:53:00,7.204,7.25,7.141,7.25,250000.0
2005-06-15 02:55:00,7.143,7.245,7.136,7.245,500000.0
2005-06-15 02:56:00,7.134,7.22,7.134,7.217,550000.0
2005-06-15 02:57:00,7.211,7.246,7.139,7.209,450000.0
2005-06-15 02:58:00,7.255,7.255,7.151,7.233,350000.0
2005-06-15 02:59:00,7.211,7.243,7.13,7.211,600000.0
2005-06-15 03:01:00,7.203,7.203,7.058,7.086,450000.0
2005-06-15 03:02:00,7.136,7.227,7.108,7.227,300000.0
2005-06-15 03:04:00,7.136,7.218,7.112,7.135,350000.0
2005-06-15 03:05:00,7.253,7.253,7.154,7.154,100000.0
2005-06-15 03:06:00,7.213,7.272,7.146,7.217,450000.0
2005-06-15 03:13:00,7.146,7.266,7.143,7.266,400000.0
2005-06-15 03:18:00,7.15,7.233,7.146,7.148,500000.0
2005-06-15 03:19:00,7.23,7.282,7.142,7.221,700000.0
2005-06-15 03:27:00,7.148,7.239,7.137,7.239,500000.0
2005-06-15 03:28:00,7.22,7.267,7.134,7.215,400000.0
2005-06-15 03:29:00,7.136,7.221,7.127,7.164,350000.0
2005-06-15 03:30:00,7.216,7.216,7.126,7.126,150000.0
2005-06-15 03:31:00,7.14,7.271,7.134,7.203,450000.0
2005-06-15 03:34:00,7.129,7.251,7.129,7.22,250000.0
2005-06-15 03:35:00,7.249,7.249,7.136,7.228,400000.0
2005-06-15 03:36:00,7.207,7.209,7.207,7.209,100000.0
2005-06-15 03:38:00,7.233,7.257,7.131,7.131,550000.0
2005-06-15 03:39:00,7.226,7.243,7.135,7.201,350000.0
2005-06-15 03:40:00,7.164,7.232,7.116,7.18,550000.0
2005-06-15 03:41:00,7.134,7.303,7.134,7.246,500000.0
2005-06-15 03:42:00,7.115,7.227,7.112,7.227,650000.0
2005-06-15 03:43:00,7.218,7.261,7.122,7.143,450000.0
2005-06-15 03:44:00,7.177,7.206,7.103,7.103,350000.0
2005-06-15 03:47:00,7.189,7.261,7.143,7.204,300000.0
2005-06-15 03:48:00,7.139,7.261,7.13,7.13,450000.0
2005-06-15 03:52:00,7.133,7.273,7.123,7.123,400000.0
2005-06-15 03:53:00,7.152,7.219,7.106,7.111,600000.0
2005-06-15 03:54:00,7.171,7.258,7.128,7.2,300000.0
2005-06-15 03:55:00,7.205,7.245,7.134,7.221,500000.0
2005-06-15 03:56:00,7.105,7.246,7.105,7.246,250000.0
2005-06-15 03:58:00,7.211,7.241,7.114,7.213,600000.0
2005-06-15 04:00:00,7.227,7.262,7.13,7.166,650000.0
2005-06-15 04:01:00,7.135,7.26,7.134,7.223,400000.0
2005-06-15 04:03:00,7.225,7.225,7.142,7.174,200000.0
2005-06-15 04:05:00,7.253,7.253,7.106,7.197,450000.0
2005-06-15 04:06:00,7.178,7.269,7.133,7.155,400000.0
2005-06-15 04:11:00,7.215,7.215,7.123,7.159,200000.0
2005-06-15 04:13:00,7.128,7.27,7.128,7.175,600000.0
2005-06-15 04:18:00,7.236,7.265,7.134,7.192,600000.0
2005-06-15 04:20:00,7.164,7.206,7.119,7.157,350000.0
2005-06-15 04:21:00,7.161,7.258,7.139,7.258,300000.0
2005-06-15 04:22:00,7.135,7.218,7.134,7.204,300000.0
2005-06-15 04:26:00,7.103,7.243,7.103,7.219,350000.0
2005-06-15 04:28:00,7.263,7.263,7.185,7.185,350000.0
2005-06-15 04:29:00,7.143,7.234,7.139,7.234,600000.0
2005-06-15 04:30:00,7.132,7.242,7.132,7.134,350000.0
2005-06-15 04:38:00,7.222,7.259,7.136,7.219,400000.0
2005-06-15 04:41:00,7.153,7.249,7.124,7.237,450000.0
2005-06-15 04:42:00,7.228,7.239,7.118,7.235,350000.0
2005-06-15 04:43:00,7.142,7.24,7.142,7.232,550000.0
2005-06-15 04:44:00,7.124,7.21,7.124,7.161,650000.0
2005-06-15 04:47:00,7.224,7.224,7.127,7.221,500000.0
2005-06-15 04:49:00,7.215,7.215,7.123,7.159,200000.0
2005-06-15 04:53:00,7.228,7.271,7.155,7.266,550000.0
2005-06-15 04:55:00,7.114,7.249,7.114,7.146,400000.0
2005-06-15 04:56:00,7.148,7.28,7.148,7.232,700000.0
2005-06-15 04:57:00,7.263,7.263,7.175,7.221,250000.0
2005-06-15 04:58:00,7.178,7.252,7.142,7.17,450000.0
2005-06-15 04:59:00,7.216,7.234,7.142,7.188,450000.0
2005-06-15 05:00:00,7.176,7.217,7.12,7.214,450000.0
2005-06-15 05:01:00,7.219,7.24,7.109,7.24,200000.0
2005-06-15 05:04:00,7.106,7.233,7.063,7.233,700000.0
2005-06-15 05:05:00,7.199,7.211,7.092,7.211,250000.0
2005-06-15 05:06:00,7.106,7.257,7.106,7.188,500000.0
2005-06-15 05:08:00,7.205,7.205,7.113,7.149,200000.0
2005-06-15 05:10:00,7.187,7.198,7.097,7.157,450000.0
2005-06-15 05:11:00,7.165,7.249,7.165,7.235,300000.0
2005-06-15 05:13:00,7.208,7.249,7.126,7.204,400000.0
2005-06-15 05:16:00,7.144,7.206,7.114,7.154,400000.0
2005-06-15 05:17:00,7.213,7.251,7.109,7.134,550000.0
2005-06-15 05:23:00,7.187,7.263,7.113,7.113,550000.0
2005-06-15 05:24:00,7.211,7.294,7.158,7.158,350000.0
2005-06-15 05:25:00,7.14,7.296,7.14,7.158,400000.0
2005-06-15 05:27:00,7.247,7.247,7.133,7.154,450000.0
2005-06-15 05:28:00,7.197,7.248,7.118,7.118,600000.0
2005-06-15 05:30:00,7.215,7.257,7.091,7.257,600000.0
2005-06-15 05:32:00,7.104,7.237,7.104,7.132,250000.0
2005-06-15 05:33:00,7.191,7.212,7.141,7.146,250000.0
2005-06-15 05:34:00,7.254,7.254,7.131,7.215,700000.0
2005-06-15 05:37:00,7.209,7.243,7.103,7.153,400000.0
2005-06-15 05:40:00,7.183,7.244,7.135,7.184,500000.0
2005-06-15 05:41:00,7.123,7.261,7.123,7.139,750000.0
2005-06-15 05:42:00,7.215,7.254,7.102,7.206,650000.0
2005-06-15 05:44:00,7.246,7.253,7.153,7.248,400000.0
2005-06-15 05:45:00,7.243,7.246,7.144,7.146,500000.0
2005-06-15 05:46:00,7.191,7.193,7.191,7.193,100000.0
2005-06-15 05:47:00,7.254,7.254,7.136,7.23,150000.0
2005-06-15 05:51:00,7.219,7.255,7.173,7.222,450000.0
2005-06-15 05:53:00,7.135,7.202,7.117,7.157,400000.0
2005-06-15 05:55:00,7.166,7.228,7.124,7.167,400000.0
2005-06-15 05:56:00,7.236,7.236,7.127,7.2,500000.0
2005-06-15 05:57:00,7.159,7.212,7.117,7.212,350000.0
2005-06-15 05:58:00,7.15,7.238,7.125,7.226,200000.0
2005-06-15 05:59:00,7.153,7.215,7.15,7.199,450000.0
2005-06-15 06:00:00,7.199,7.259,7.136,7.218,350000.0
2005-06-15 06:01:00,7.17,7.245,7.17,7.224,350000.0
2005-06-15 06:03:00,7.213,7.213,7.117,7.117,150000.0
2005-06-15 06:04:00,7.195,7.234,7.105,7.15,400000.0
2005-06-15 06:09:00,7.158,7.221,7.119,7.221,600000.0
2005-06-15 06:10:00,7.198,7.211,7.096,7.209,500000.0
2005-06-15 06:12:00,7.215,7.215,7.123,7.159,200000.0
2005-06-15 06:15:00,7.218,7.251,7.141,7.251,400000.0
2005-06-15 06:16:00,7.141,7.218,7.134,7.204,300000.0
2005-06-15 06:22:00,7.113,7.242,7.105,7.242,550000.0
2005-06-15 06:25:00,7.222,7.225,7.148,7.148,150000.0
2005-06-15 06:27:00,7.24,7.254,7.127,7.224,700000.0
2005-06-15 06:29:00,7.215,7.215,7.123,7.159,200000.0
2005-06-15 06:31:00,7.223,7.262,7.165,7.168,400000.0
2005-06-15 06:32:00,7.21,7.21,7.12,7.12,100000.0
2005-06-15 06:36:00,7.235,7.249,7.11,7.233,500000.0
2005-06-15 06:37:00,7.245,7.252,7.107,7.233,750000.0
2005-06-15 06:40:00,7.174,7.233,7.15,7.15,300000.0
2005-06-15 06:43:00,7.238,7.251,7.224,7.251,200000.0
2005-06-15 06:44:00,7.153,7.205,7.143,7.157,450000.0
2005-06-15 06:46:00,7.218,7.218,7.085,7.085,350000.0
2005-06-15 06:47:00,7.233,7.246,7.12,7.243,550000.0
2005-06-15 06:49:00,7.221,7.277,7.149,7.26,350000.0
2005-06-15 06:51:00,7.257,7.257,7.207,7.207,200000.0
2005-06-15 06:53:00,7.184,7.244,7.153,7.181,450000.0
2005-06-15 06:55:00,7.124,7.259,7.124,7.259,400000.0
2005-06-15 06:57:00,7.179,7.24,7.127,7.15,700000.0
2005-06-15 06:59:00,7.225,7.225,7.133,7.169,200000.0
2005-06-15 07:00:00,7.137,7.234,7.137,7.233,450000.0
2005-06-15 07:01:00,7.145,7.228,7.144,7.214,300000.0
2005-06-15 07:03:00,7.223,7.265,7.155,7.202,600000.0
2005-06-15 07:05:00,7.225,7.225,7.133,7.169,200000.0
2005-06-15 07:07:00,7.227,7.23,7.15,7.229,400000.0
2005-06-15 07:09:00,7.173,7.251,7.134,7.251,550000.0
2005-06-15 07:10:00,7.163,7.266,7.163,7.242,500000.0
2005-06-15 07:11:00,7.219,7.252,7.116,7.226,300000.0
2005-06-15 07:12:00,7.224,7.25,7.131,7.132,500000.0
2005-06-15 07:15:00,7.145,7.22,7.108,7.108,350000.0
2005-06-15 07:16:00,7.214,7.255,7.14,7.255,350000.0
2005-06-15 07:17:00,7.174,7.275,7.158,7.226,600000.0
2005-06-15 07:18:00,7.206,7.237,7.158,7.219,450000.0
2005-06-15 07:19:00,7.228,7.269,7.149,7.149,250000.0
2005-06-15 07:21:00,7.168,7.23,7.129,7.2,400000.0
2005-06-15 07:22:00,7.198,7.246,7.196,7.214,250000.0
2005-06-15 07:23:00,7.164,7.242,7.164,7.193,300000.0
2005-06-15 07:24:00,7.212,7.244,7.156,7.156,250000.0
2005-06-15 07:25:00,7.156,7.235,7.115,7.22,400000.0
2005-06-15 07:26:00,7.137,7.252,7.121,7.169,350000.0
2005-06-15 07:27:00,7.22,7.24,7.155,7.24,150000.0
2005-06-15 07:29:00,7.156,7.283,7.149,7.242,700000.0
2005-06-15 07:31:00,7.174,7.198,7.114,7.131,350000.0
2005-06-15 07:33:00,7.211,7.239,7.123,7.123,350000.0
2005-06-15 07:34:00,7.26,7.262,7.164,7.23,350000.0
2005-06-15 07:35:00,7.191,7.227,7.113,7.113,350000.0
2005-06-15 07:36:00,7.168,7.246,7.168,7.191,500000.0
2005-06-15 07:37:00,7.112,7.251,7.112,7.21,450000.0
2005-06-15 07:38:00,7.218,7.218,7.11,7.186,400000.0
2005-06-15 07:39:00,7.201,7.219,7.118,7.219,350000.0
2005-06-15 07:40:00,7.176,7.215,7.091,7.215,450000.0
2005-06-15 07:41:00,7.231,7.231,7.118,7.118,400000.0
2005-06-15 07:43:00,7.176,7.245,7.116,7.223,600000.0
2005-06-15 07:44:00,7.229,7.264,7.14,7.175,450000.0
2005-06-15 07:45:00,7.143,7.211,7.102,7.203,600000.0
2005-06-15 07:46:00,7.257,7.257,7.13,7.186,400000.0
2005-06-15 07:47:00,7.233,7.267,7.125,7.249,450000.0
2005-06-15 07:49:00,7.158,7.247,7.129,7.196,350000.0
2005-06-15 07:50:00,7.24,7.249,7.12,7.24,450000.0
2005-06-15 07:51:00,7.207,7.269,7.152,7.259,1050000.0
2005-06-15 07:52:00,7.249,7.249,7.128,7.128,150000.0
2005-06-15 07:53:00,7.124,7.246,7.124,7.246,400000.0
2005-06-15 07:54:00,7.233,7.233,7.083,7.154,400000.0
2005-06-15 07:55:00,7.163,7.266,7.145,7.21,350000.0
2005-06-15 07:56:00,7.275,7.287,7.131,7.131,400000.0
2005-06-15 07:57:00,7.177,7.255,7.141,7.176,200000.0
2005-06-15 07:58:00,7.119,7.23,7.095,7.222,400000.0
2005-06-15 07:59:00,7.152,7.264,7.152,7.19,400000.0
2005-06-15 08:00:00,7.17,7.246,7.124,7.239,400000.0
2005-06-15 08:02:00,7.121,7.247,7.099,7.16,750000.0
2005-06-15 08:03:00,7.133,7.22,7.133,7.212,450000.0
2005-06-15 08:04:00,7.158,7.239,7.117,7.117,350000.0
2005-06-15 08:06:00,7.154,7.219,7.119,7.159,400000.0
2005-06-15 08:07:00,7.24,7.241,7.129,7.234,500000.0
2005-06-15 08:08:00,7.178,7.286,7.134,7.134,650000.0
2005-06-15 08:10:00,7.239,7.244,7.146,7.146,450000.0
2005-06-15 08:11:00,7.141,7.248,7.131,7.215,500000.0
2005-06-15 08:12:00,7.153,7.246,7.149,7.149,350000.0
2005-06-15 08:13:00,7.233,7.233,7.112,7.139,400000.0
2005-06-15 08:14:00,7.125,7.247,7.117,7.243,450000.0
2005-06-15 08:15:00,7.14,7.254,7.14,7.254,250000.0
2005-06-15 08:16:00,7.176,7.244,7.167,7.207,350000.0
2005-06-15 08:18:00,7.218,7.279,7.162,7.221,550000.0
2005-06-15 08:19:00,7.148,7.21,7.148,7.165,250000.0
2005-06-15 08:20:00,7.26,7.26,7.139,7.218,550000.0
2005-06-15 08:21:00,7.15,7.26,7.119,7.154,550000.0
2005-06-15 08:22:00,7.126,7.229,7.116,7.133,350000.0
2005-06-15 08:23:00,7.143,7.248,7.143,7.241,300000.0
2005-06-15 08:24:00,7.239,7.239,7.14,7.14,350000.0
2005-06-15 08:25:00,7.109,7.245,7.109,7.231,350000.0
2005-06-15 08:26:00,7.221,7.221,7.103,7.213,500000.0
2005-06-15 08:27:00,7.153,7.212,7.153,7.212,250000.0
2005-06-15 08:28:00,7.231,7.252,7.145,7.213,450000.0
2005-06-15 08:29:00,7.113,7.186,7.083,7.183,400000.0
2005-06-15 08:30:00,7.217,7.26,7.16,7.206,400000.0
2005-06-15 08:32:00,7.226,7.297,7.15,7.221,450000.0
2005-06-15 08:33:00,7.165,7.25,7.098,7.207,600000.0
2005-06-15 08:34:00,7.17,7.232,7.118,7.147,400000.0
2005-06-15 08:36:00,7.208,7.226,7.113,7.149,500000.0
2005-06-15 08:37:00,7.198,7.246,7.148,7.205,250000.0
2005-06-15 08:38:00,7.23,7.268,7.139,7.156,650000.0
2005-06-15 08:40:00,7.246,7.246,7.146,7.204,400000.0
2005-06-15 08:41:00,7.209,7.235,7.17,7.17,350000.0
2005-06-15 08:42:00,7.254,7.254,7.141,7.211,450000.0
2005-06-15 08:43:00,7.183,7.183,7.168,7.168,100000.0
2005-06-15 08:44:00,7.173,7.221,7.159,7.216,350000.0
2005-06-15 08:45:00,7.221,7.279,7.176,7.176,350000.0
2005-06-15 08:46:00,7.233,7.233,7.068,7.196,500000.0
2005-06-15 08:47:00,7.231,7.231,7.09,7.159,550000.0
2005-06-15 08:48:00,7.12,7.175,7.116,7.16,450000.0
2005-06-15 08:50:00,7.11,7.245,7.11,7.2,350000.0
2005-06-15 08:51:00,7.215,7.264,7.146,7.19,350000.0
2005-06-15 08:52:00,7.133,7.236,7.126,7.218,450000.0
2005-06-15 08:53:00,7.227,7.235,7.136,7.21,400000.0
2005-06-15 08:54:00,7.24,7.242,7.147,7.147,350000.0
2005-06-15 08:56:00,7.162,7.286,7.129,7.214,550000.0
2005-06-15 08:58:00,7.25,7.25,7.143,7.199,200000.0
2005-06-15 08:59:00,7.222,7.222,7.052,7.161,500000.0
2005-06-15 09:00:00,7.188,7.254,7.125,7.128,550000.0
2005-06-15 09:01:00,7.184,7.226,7.129,7.226,150000.0
2005-06-15 09:02:00,7.128,7.245,7.128,7.168,550000.0
2005-06-15 09:03:00,7.219,7.273,7.153,7.262,500000.0
2005-06-15 09:04:00,7.215,7.257,7.12,7.247,400000.0
2005-06-15 09:06:00,7.188,7.235,7.126,7.17,350000.0
2005-06-15 09:07:00,7.103,7.235,7.103,7.217,400000.0
2005-06-15 09:08:00,7.244,7.244,7.185,7.185,100000.0
2005-06-15 09:09:00,7.137,7.249,7.136,7.136,450000.0
2005-06-15 09:11:00,7.22,7.22,7.11,7.15,550000.0
2005-06-15 09:12:00,7.217,7.232,7.071,7.124,550000.0
2005-06-15 09:13:00,7.173,7.257,7.128,7.257,450000.0
2005-06-15 09:14:00,7.209,7.246,7.149,7.155,500000.0
2005-06-15 09:15:00,7.161,7.228,7.121,7.197,350000.0
2005-06-15 09:16:00,7.151,7.236,7.103,7.136,350000.0
2005-06-15 09:18:00,7.219,7.263,7.15,7.228,400000.0
2005-06-15 09:20:00,7.18,7.27,7.15,7.15,450000.0
2005-06-15 09:21:00,7.182,7.231,7.131,7.231,550000.0
2005-06-15 09:22:00,7.19,7.24,7.126,7.201,400000.0
2005-06-15 09:23:00,7.163,7.271,7.137,7.214,450000.0
2005-06-15 09:24:00,7.098,7.168,7.098,7.162,400000.0
2005-06-15 09:26:00,7.208,7.208,7.144,7.144,250000.0
2005-06-15 09:27:00,7.161,7.245,7.117,7.117,300000.0
2005-06-15 09:28:00,7.157,7.212,7.123,7.206,450000.0
2005-06-15 09:30:00,7.162,7.27,7.112,7.263,400000.0
2005-06-15 09:32:00,7.122,7.244,7.122,7.244,450000.0
2005-06-15 09:33:00,7.221,7.26,7.127,7.252,450000.0
2005-06-15 09:34:00,7.197,7.234,7.098,7.209,350000.0
2005-06-15 09:35:00,7.138,7.251,7.138,7.251,350000.0
2005-06-15 09:36:00,7.166,7.246,7.111,7.112,500000.0
2005-06-15 09:37:00,7.204,7.232,7.107,7.2,400000.0
2005-06-15 09:39:00,7.242,7.242,7.089,7.222,500000.0
2005-06-15 09:41:00,7.203,7.251,7.142,7.142,350000.0
2005-06-15 09:43:00,7.254,7.259,7.168,7.243,200000.0
2005-06-15 09:44:00,7.179,7.24,7.143,7.159,350000.0
2005-06-15 09:45:00,7.1,7.221,7.1,7.221,100000.0
2005-06-15 09:46:00,7.244,7.256,7.152,7.152,300000.0
2005-06-15 09:48:00,7.242,7.242,7.106,7.15,450000.0
2005-06-15 09:49:00,7.188,7.232,7.097,7.125,350000.0
2005-06-15 09:50:00,7.149,7.256,7.105,7.127,500000.0
2005-06-15 09:51:00,7.225,7.225,7.135,7.16,350000.0
2005-06-15 09:52:00,7.248,7.248,7.097,7.196,400000.0
2005-06-15 09:53:00,7.121,7.22,7.117,7.117,400000.0
2005-06-15 09:54:00,7.237,7.26,7.123,7.22,350000.0
2005-06-15 09:55:00,7.213,7.275,7.147,7.175,400000.0
2005-06-15 09:56:00,7.176,7.312,7.16,7.257,400000.0
2005-06-15 09:57:00,7.141,7.23,7.088,7.219,500000.0
2005-06-15 09:58:00,7.154,7.249,7.128,7.207,400000.0
2005-06-15 09:59:00,7.172,7.262,7.123,7.242,450000.0
2005-06-15 10:01:00,7.198,7.271,7.142,7.229,500000.0
2005-06-15 10:02:00,7.127,7.261,7.127,7.224,350000.0
2005-06-15 10:03:00,7.202,7.227,7.109,7.141,400000.0
2005-06-15 10:04:00,7.218,7.243,7.148,7.176,400000.0
2005-06-15 10:05:00,7.144,7.276,7.144,7.272,400000.0
2005-06-15 10:06:00,7.182,7.248,7.116,7.248,450000.0
2005-06-15 10:07:00,7.191,7.2,7.096,7.136,400000.0
2005-06-15 10:08:00,7.271,7.288,7.173,7.288,300000.0
2005-06-15 10:09:00,7.246,7.246,7.082,7.239,450000.0
2005-06-15 10:10:00,7.256,7.324,7.165,7.283,550000.0
2005-06-15 10:11:00,7.229,7.229,7.063,7.09,500000.0
2005-06-15 10:12:00,7.234,7.236,7.125,7.208,350000.0
2005-06-15 10:13:00,7.177,7.238,7.119,7.13,500000.0
2005-06-15 10:14:00,7.179,7.242,7.133,7.138,400000.0
2005-06-15 10:15:00,7.252,7.252,7.167,7.22,350000.0
2005-06-15 10:16:00,7.109,7.252,7.109,7.213,400000.0
2005-06-15 10:18:00,7.13,7.293,7.13,7.264,450000.0
2005-06-15 10:20:00,7.144,7.225,7.118,7.118,550000.0
2005-06-15 10:22:00,7.098,7.231,7.098,7.152,400000.0
2005-06-15 10:23:00,7.194,7.219,7.082,7.187,450000.0
2005-06-15 10:24:00,7.271,7.329,7.15,7.276,900000.0
2005-06-15 10:26:00,7.253,7.253,7.144,7.144,350000.0
2005-06-15 10:27:00,7.213,7.238,7.127,7.238,450000.0
2005-06-15 10:28:00,7.249,7.249,7.148,7.174,350000.0
2005-06-15 10:30:00,7.178,7.231,7.111,7.151,400000.0
2005-06-15 10:31:00,7.101,7.211,7.101,7.169,350000.0
2005-06-15 10:32:00,7.18,7.221,7.102,7.221,700000.0
2005-06-15 10:33:00,7.217,7.239,7.117,7.215,400000.0
2005-06-15 10:34:00,7.256,7.287,7.13,7.225,500000.0
2005-06-15 10:35:00,7.137,7.236,7.128,7.17,400000.0
2005-06-15 10:36:00,7.152,7.244,7.119,7.142,500000.0
2005-06-15 10:38:00,7.107,7.249,7.107,7.221,400000.0
2005-06-15 10:40:00,7.226,7.239,7.113,7.226,550000.0
2005-06-15 10:42:00,7.222,7.272,7.147,7.226,750000.0
2005-06-15 10:43:00,7.207,7.253,7.118,7.136,400000.0
2005-06-15 10:44:00,7.205,7.252,7.117,7.219,900000.0
2005-06-15 10:45:00,7.228,7.272,7.143,7.212,350000.0
2005-06-15 10:46:00,7.208,7.262,7.159,7.262,400000.0
2005-06-15 10:48:00,7.176,7.27,7.108,7.25,450000.0
2005-06-15 10:49:00,7.236,7.236,7.12,7.13,600000.0
2005-06-15 10:50:00,7.203,7.223,7.107,7.118,800000.0
2005-06-15 10:51:00,7.205,7.247,7.1,7.225,550000.0
2005-06-15 10:52:00,7.214,7.278,7.107,7.22,950000.0
2005-06-15 10:53:00,7.199,7.254,7.118,7.167,500000.0
2005-06-15 10:55:00,7.21,7.249,7.118,7.204,800000.0
2005-06-15 10:56:00,7.19,7.27,7.108,7.253,400000.0
2005-06-15 10:58:00,7.154,7.258,7.125,7.178,350000.0
2005-06-15 10:59:00,7.223,7.245,7.108,7.108,450000.0
2005-06-15 11:00:00,7.161,7.234,7.092,7.134,350000.0
2005-06-15 11:01:00,7.122,7.241,7.122,7.208,500000.0
2005-06-15 11:02:00,7.248,7.253,7.126,7.186,400000.0
2005-06-15 11:04:00,7.257,7.278,7.165,7.264,400000.0
2005-06-15 11:06:00,7.225,7.258,7.129,7.129,350000.0
2005-06-15 11:07:00,7.185,7.216,7.093,7.216,450000.0
2005-06-15 11:08:00,7.159,7.261,7.138,7.261,350000.0
2005-06-15 11:09:00,7.237,7.237,7.115,7.211,500000.0
2005-06-15 11:10:00,7.113,7.255,7.113,7.177,400000.0
2005-06-15 11:12:00,7.223,7.242,7.125,7.201,550000.0
2005-06-15 11:13:00,7.201,7.252,7.099,7.252,500000.0
2005-06-15 11:14:00,7.146,7.236,7.105,7.236,400000.0
2005-06-15 11:15:00,7.138,7.253,7.129,7.172,400000.0
2005-06-15 11:16:00,7.173,7.225,7.163,7.225,500000.0
2005-06-15 11:17:00,7.247,7.264,7.139,7.264,350000.0
2005-06-15 11:18:00,7.177,7.228,7.168,7.19,350000.0
2005-06-15 11:19:00,7.152,7.262,7.128,7.262,550000.0
2005-06-15 11:20:00,7.234,7.278,7.16,7.193,400000.0
2005-06-15 11:21:00,7.25,7.25,7.107,7.211,450000.0
2005-06-15 11:22:00,7.268,7.326,7.141,7.141,400000.0
2005-06-15 11:23:00,7.128,7.304,7.128,7.15,500000.0
2005-06-15 11:25:00,7.141,7.241,7.138,7.142,550000.0
2005-06-15 11:26:00,7.228,7.248,7.136,7.248,400000.0
2005-06-15 11:27:00,7.132,7.244,7.132,7.244,500000.0
2005-06-15 11:29:00,7.168,7.239,7.141,7.163,500000.0
2005-06-15 11:31:00,7.24,7.267,7.164,7.215,350000.0
2005-06-15 11:32:00,7.21,7.258,7.152,7.152,450000.0
2005-06-15 11:33:00,7.13,7.255,7.13,7.208,350000.0
2005-06-15 11:35:00,7.212,7.246,7.107,7.181,450000.0
2005-06-15 11:36:00,7.157,7.258,7.115,7.17,550000.0
2005-06-15 11:37:00,7.145,7.237,7.105,7.216,400000.0
2005-06-15 11:38:00,7.221,7.266,7.174,7.231,400000.0
2005-06-15 11:39:00,7.168,7.256,7.132,7.161,350000.0
2005-06-15 11:40:00,7.178,7.28,7.157,7.214,400000.0
2005-06-15 11:42:00,7.123,7.227,7.123,7.219,350000.0
2005-06-15 11:43:00,7.243,7.246,7.145,7.246,350000.0
2005-06-15 11:44:00,7.267,7.293,7.16,7.236,450000.0
2005-06-15 11:45:00,7.138,7.207,7.106,7.207,550000.0
2005-06-15 11:46:00,7.212,7.226,7.104,7.138,400000.0
2005-06-15 11:47:00,7.182,7.255,7.104,7.214,500000.0
2005-06-15 11:48:00,7.206,7.235,7.148,7.227,400000.0
2005-06-15 11:49:00,7.196,7.215,7.088,7.165,350000.0
2005-06-15 11:50:00,7.19,7.244,7.125,7.244,350000.0
2005-06-15 11:51:00,7.116,7.259,7.116,7.236,450000.0
2005-06-15 11:52:00,7.147,7.249,7.092,7.249,450000.0
2005-06-15 11:54:00,7.261,7.261,7.127,7.201,550000.0
2005-06-15 11:56:00,7.203,7.263,7.189,7.192,350000.0
2005-06-15 11:57:00,7.256,7.279,7.152,7.237,450000.0
2005-06-15 11:59:00,7.241,7.285,7.133,7.188,450000.0
2005-06-15 12:00:00,7.227,7.234,7.136,7.136,350000.0
2005-06-15 12:01:00,7.243,7.243,7.144,7.166,500000.0
2005-06-15 12:02:00,7.241,7.281,7.152,7.152,400000.0
2005-06-15 12:03:00,7.154,7.268,7.149,7.229,550000.0
2005-06-15 12:04:00,7.201,7.294,7.173,7.173,350000.0
2005-06-15 12:05:00,7.238,7.252,7.116,7.161,350000.0
2005-06-15 12:06:00,7.237,7.258,7.191,7.258,350000.0
2005-06-15 12:07:00,7.282,7.299,7.16,7.215,450000.0
2005-06-15 12:09:00,7.155,7.246,7.151,7.182,350000.0
2005-06-15 12:10:00,7.238,7.266,7.166,7.213,400000.0
2005-06-15 12:11:00,7.187,7.215,7.111,7.137,300000.0
2005-06-15 12:12:00,7.131,7.275,7.123,7.136,350000.0
2005-06-15 12:13:00,7.22,7.266,7.155,7.226,400000.0
2005-06-15 12:15:00,7.191,7.267,7.164,7.189,400000.0
2005-06-15 12:17:00,7.219,7.257,7.198,7.257,400000.0
2005-06-15 12:18:00,7.237,7.237,7.141,7.144,450000.0
2005-06-15 12:19:00,7.184,7.287,7.137,7.153,450000.0
2005-06-15 12:20:00,7.186,7.267,7.146,7.186,500000.0
2005-06-15 12:21:00,7.224,7.26,7.139,7.225,500000.0
2005-06-15 12:22:00,7.252,7.252,7.13,7.208,400000.0
2005-06-15 12:23:00,7.253,7.265,7.136,7.146,400000.0
2005-06-15 12:24:00,7.259,7.259,7.151,7.228,600000.0
2005-06-15 12:25:00,7.25,7.25,7.138,7.227,450000.0
2005-06-15 12:26:00,7.224,7.229,7.107,7.168,450000.0
2005-06-15 12:27:00,7.226,7.258,7.132,7.231,550000.0
2005-06-15 12:28:00,7.224,7.247,7.113,7.181,500000.0
2005-06-15 12:29:00,7.244,7.281,7.133,7.144,500000.0
2005-06-15 12:30:00,7.162,7.272,7.151,7.272,450000.0
2005-06-15 12:31:00,7.229,7.23,7.17,7.221,350000.0
2005-06-15 12:33:00,7.255,7.255,7.134,7.134,250000.0
2005-06-15 12:34:00,7.118,7.225,7.11,7.11,450000.0
2005-06-15 12:35:00,7.254,7.254,7.142,7.142,350000.0
2005-06-15 12:36:00,7.274,7.274,7.151,7.234,350000.0
2005-06-15 12:37:00,7.262,7.262,7.161,7.163,500000.0
2005-06-15 12:38:00,7.23,7.265,7.134,7.204,450000.0
2005-06-15 12:39:00,7.23,7.25,7.111,7.211,450000.0
2005-06-15 12:40:00,7.196,7.248,7.135,7.171,450000.0
2005-06-15 12:42:00,7.144,7.276,7.144,7.229,550000.0
2005-06-15 12:43:00,7.216,7.268,7.167,7.175,500000.0
2005-06-15 12:44:00,7.201,7.244,7.109,7.135,450000.0
2005-06-15 12:45:00,7.179,7.267,7.129,7.179,400000.0
2005-06-15 12:46:00,7.137,7.266,7.126,7.126,500000.0
2005-06-15 12:48:00,7.147,7.247,7.09,7.219,550000.0
2005-06-15 12:49:00,7.156,7.239,7.137,7.154,450000.0
2005-06-15 12:51:00,7.148,7.278,7.147,7.265,500000.0
2005-06-15 12:52:00,7.185,7.28,7.167,7.248,500000.0
2005-06-15 12:53:00,7.153,7.247,7.148,7.222,500000.0
2005-06-15 12:54:00,7.234,7.246,7.124,7.195,450000.0
2005-06-15 12:55:00,7.208,7.278,7.19,7.269,450000.0
2005-06-15 12:56:00,7.216,7.258,7.129,7.146,450000.0
2005-06-15 12:58:00,7.177,7.295,7.132,7.132,400000.0
2005-06-15 12:59:00,7.188,7.219,7.087,7.207,450000.0
2005-06-15 13:00:00,7.22,7.236,7.114,7.164,500000.0
2005-06-15 13:01:00,7.106,7.233,7.106,7.19,400000.0
2005-06-15 13:03:00,7.168,7.244,7.12,7.12,450000.0
2005-06-15 13:04:00,7.199,7.27,7.142,7.154,450000.0
2005-06-15 13:05:00,7.128,7.246,7.128,7.238,400000.0
2005-06-15 13:06:00,7.243,7.243,7.088,7.196,450000.0
2005-06-15 13:07:00,7.286,7.286,7.113,7.182,500000.0
2005-06-15 13:08:00,7.168,7.253,7.142,7.142,400000.0
2005-06-15 13:09:00,7.264,7.264,7.145,7.145,450000.0
2005-06-15 13:10:00,7.207,7.289,7.141,7.149,500000.0
2005-06-15 13:11:00,7.151,7.233,7.151,7.221,400000.0
2005-06-15 13:12:00,7.244,7.275,7.155,7.155,550000.0
2005-06-15 13:13:00,7.245,7.245,7.072,7.207,450000.0
2005-06-15 13:14:00,7.13,7.245,7.13,7.245,350000.0
2005-06-15 13:15:00,7.18,7.264,7.12,7.218,400000.0
2005-06-15 13:16:00,7.22,7.22,7.101,7.205,350000.0
2005-06-15 13:17:00,7.243,7.272,7.182,7.272,450000.0
2005-06-15 13:18:00,7.132,7.29,7.132,7.242,400000.0
2005-06-15 13:19:00,7.163,7.253,7.124,7.15,400000.0
2005-06-15 13:20:00,7.139,7.217,7.09,7.171,500000.0
2005-06-15 13:21:00,7.118,7.24,7.115,7.116,350000.0
2005-06-15 13:22:00,7.142,7.25,7.13,7.158,400000.0
2005-06-15 13:23:00,7.19,7.269,7.117,7.13,350000.0
2005-06-15 13:25:00,7.235,7.269,7.174,7.269,350000.0
2005-06-15 13:26:00,7.188,7.271,7.142,7.186,550000.0
2005-06-15 13:27:00,7.163,7.264,7.163,7.227,500000.0
2005-06-15 13:28:00,7.214,7.262,7.122,7.166,400000.0
2005-06-15 13:29:00,7.261,7.276,7.127,7.232,350000.0
2005-06-15 13:30:00,7.25,7.25,7.128,7.145,450000.0
2005-06-15 13:32:00,7.181,7.269,7.131,7.131,500000.0
2005-06-15 13:33:00,7.166,7.233,7.13,7.168,350000.0
2005-06-15 13:34:00,7.136,7.28,7.136,7.163,350000.0
2005-06-15 13:36:00,7.18,7.258,7.129,7.227,450000.0
2005-06-15 13:37:00,7.16,7.24,7.16,7.229,350000.0
2005-06-15 13:38:00,7.179,7.257,7.122,7.257,400000.0
2005-06-15 13:39:00,7.23,7.256,7.148,7.229,500000.0
2005-06-15 13:40:00,7.233,7.267,7.149,7.265,350000.0
2005-06-15 13:41:00,7.176,7.282,7.176,7.275,400000.0
2005-06-15 13:42:00,7.247,7.247,7.147,7.227,350000.0
2005-06-15 13:43:00,7.256,7.274,7.148,7.254,500000.0
2005-06-15 13:44:00,7.159,7.276,7.128,7.197,350000.0
2005-06-15 13:45:00,7.188,7.294,7.171,7.264,400000.0
2005-06-15 13:46:00,7.196,7.278,7.159,7.212,450000.0
2005-06-15 13:47:00,7.23,7.335,7.184,7.274,500000.0
2005-06-15 13:48:00,7.248,7.279,7.18,7.242,400000.0
2005-06-15 13:49:00,7.132,7.264,7.132,7.234,350000.0
2005-06-15 13:50:00,7.191,7.227,7.161,7.161,450000.0
2005-06-15 13:51:00,7.257,7.257,7.152,7.152,350000.0
2005-06-15 13:52:00,7.27,7.27,7.145,7.241,350000.0
2005-06-15 13:53:00,7.183,7.316,7.145,7.214,450000.0
2005-06-15 13:54:00,7.207,7.271,7.16,7.266,400000.0
2005-06-15 13:55:00,7.233,7.275,7.19,7.224,350000.0
2005-06-15 13:56:00,7.246,7.263,7.123,7.123,400000.0
2005-06-15 13:57:00,7.205,7.279,7.161,7.161,400000.0
2005-06-15 13:58:00,7.143,7.274,7.143,7.274,350000.0
2005-06-15 13:59:00,7.137,7.26,7.117,7.259,500000.0
2005-06-15 14:01:00,7.223,7.266,7.156,7.262,400000.0
2005-06-15 14:02:00,7.274,7.283,7.169,7.233,350000.0
2005-06-15 14:04:00,7.176,7.287,7.176,7.28,450000.0
2005-06-15 14:05:00,7.238,7.269,7.198,7.198,300000.0
2005-06-15 14:07:00,7.239,7.264,7.142,7.238,400000.0
2005-06-15 14:08:00,7.201,7.252,7.153,7.215,400000.0
2005-06-15 14:10:00,7.145,7.254,7.145,7.196,350000.0
2005-06-15 14:11:00,7.226,7.268,7.198,7.268,400000.0
2005-06-15 14:13:00,7.235,7.235,7.163,7.184,350000.0
2005-06-15 14:14:00,7.183,7.296,7.169,7.206,500000.0
2005-06-15 14:15:00,7.143,7.287,7.143,7.188,500000.0
2005-06-15 14:16:00,7.177,7.304,7.155,7.245,450000.0
2005-06-15 14:17:00,7.247,7.259,7.174,7.203,450000.0
2005-06-15 14:18:00,7.216,7.263,7.148,7.148,400000.0
2005-06-15 14:19:00,7.24,7.271,7.135,7.266,500000.0
2005-06-15 14:20:00,7.181,7.275,7.181,7.189,350000.0
2005-06-15 14:21:00,7.176,7.285,7.176,7.228,450000.0
2005-06-15 14:22:00,7.246,7.264,7.132,7.132,450000.0
2005-06-15 14:23:00,7.206,7.288,7.204,7.221,400000.0
2005-06-15 14:24:00,7.278,7.283,7.197,7.275,400000.0
2005-06-15 14:25:00,7.197,7.243,7.161,7.182,350000.0
2005-06-15 14:26:00,7.205,7.279,7.158,7.211,350000.0
2005-06-15 14:27:00,7.2,7.257,7.116,7.257,400000.0
2005-06-15 14:28:00,7.242,7.283,7.167,7.231,400000.0
2005-06-15 14:29:00,7.22,7.273,7.141,7.245,350000.0
2005-06-15 14:30:00,7.208,7.301,7.162,7.162,550000.0
2005-06-15 14:31:00,7.186,7.286,7.186,7.283,400000.0
2005-06-15 14:32:00,7.279,7.307,7.227,7.249,500000.0
2005-06-15 14:33:00,7.307,7.34,7.167,7.265,400000.0
2005-06-15 14:34:00,7.314,7.357,7.209,7.209,450000.0
2005-06-15 14:35:00,7.314,7.314,7.199,7.199,350000.0
2005-06-15 14:36:00,7.285,7.317,7.213,7.317,400000.0
2005-06-15 14:37:00,7.223,7.306,7.151,7.306,550000.0
2005-06-15 14:38:00,7.268,7.301,7.225,7.27,400000.0
2005-06-15 14:39:00,7.263,7.291,7.156,7.193,500000.0
2005-06-15 14:40:00,7.259,7.295,7.208,7.236,400000.0
2005-06-15 14:41:00,7.223,7.328,7.223,7.295,550000.0
2005-06-15 14:42:00,7.2,7.32,7.2,7.302,400000.0
2005-06-15 14:43:00,7.29,7.33,7.19,7.33,500000.0
2005-06-15 14:44:00,7.188,7.282,7.143,7.282,450000.0
2005-06-15 14:45:00,7.29,7.33,7.256,7.313,400000.0
2005-06-15 14:46:00,7.308,7.349,7.264,7.265,350000.0
2005-06-15 14:47:00,7.309,7.335,7.223,7.312,350000.0
2005-06-15 14:48:00,7.289,7.35,7.233,7.32,400000.0
2005-06-15 14:49:00,7.342,7.36,7.208,7.215,500000.0
2005-06-15 14:50:00,7.261,7.335,7.212,7.212,400000.0
2005-06-15 14:51:00,7.322,7.322,7.223,7.286,350000.0
2005-06-15 14:52:00,7.33,7.33,7.238,7.247,450000.0
2005-06-15 14:53:00,7.234,7.317,7.212,7.271,400000.0
2005-06-15 14:54:00,7.213,7.359,7.213,7.255,550000.0
2005-06-15 14:55:00,7.283,7.287,7.185,7.185,450000.0
2005-06-15 14:56:00,7.312,7.349,7.222,7.326,550000.0
2005-06-15 14:57:00,7.318,7.319,7.222,7.318,450000.0
2005-06-15 14:58:00,7.252,7.313,7.223,7.29,400000.0
2005-06-15 14:59:00,7.259,7.365,7.228,7.342,550000.0
2005-06-15 15:00:00,7.224,7.357,7.224,7.261,450000.0
2005-06-15 15:01:00,7.288,7.313,7.187,7.28,450000.0
2005-06-15 15:02:00,7.205,7.34,7.202,7.278,450000.0
2005-06-15 15:03:00,7.29,7.315,7.164,7.315,500000.0
2005-06-15 15:04:00,7.251,7.333,7.219,7.222,550000.0
2005-06-15 15:05:00,7.191,7.348,7.184,7.237,550000.0
2005-06-15 15:06:00,7.293,7.31,7.272,7.272,400000.0
2005-06-15 15:07:00,7.223,7.347,7.213,7.313,350000.0
2005-06-15 15:08:00,7.224,7.368,7.221,7.295,500000.0
2005-06-15 15:09:00,7.314,7.336,7.217,7.224,450000.0
2005-06-15 15:10:00,7.245,7.332,7.193,7.239,400000.0
2005-06-15 15:11:00,7.242,7.361,7.215,7.221,500000.0
2005-06-15 15:12:00,7.288,7.322,7.206,7.322,500000.0
2005-06-15 15:13:00,7.297,7.331,7.233,7.328,400000.0
2005-06-15 15:14:00,7.226,7.328,7.2,7.226,550000.0
2005-06-15 15:15:00,7.18,7.291,7.18,7.241,400000.0
2005-06-15 15:16:00,7.185,7.3,7.176,7.205,400000.0
2005-06-15 15:17:00,7.252,7.311,7.172,7.247,450000.0
2005-06-15 15:18:00,7.313,7.313,7.174,7.237,400000.0
2005-06-15 15:19:00,7.239,7.298,7.211,7.264,450000.0
2005-06-15 15:20:00,7.228,7.288,7.189,7.288,400000.0
2005-06-15 15:21:00,7.26,7.315,7.192,7.315,350000.0
2005-06-15 15:22:00,7.281,7.316,7.245,7.285,450000.0
2005-06-15 15:23:00,7.231,7.322,7.231,7.302,400000.0
2005-06-15 15:24:00,7.293,7.325,7.208,7.305,350000.0
2005-06-15 15:25:00,7.322,7.322,7.223,7.28,350000.0
2005-06-15 15:26:00,7.201,7.307,7.201,7.219,550000.0
2005-06-15 15:27:00,7.222,7.332,7.209,7.246,350000.0
2005-06-15 15:28:00,7.224,7.345,7.224,7.295,350000.0
2005-06-15 15:29:00,7.336,7.336,7.231,7.239,350000.0
2005-06-15 15:30:00,7.276,7.307,7.191,7.245,450000.0
2005-06-15 15:31:00,7.227,7.334,7.22,7.22,500000.0
2005-06-15 15:32:00,7.227,7.294,7.177,7.285,450000.0
2005-06-15 15:33:00,7.26,7.276,7.192,7.276,400000.0
2005-06-15 15:34:00,7.189,7.318,7.174,7.174,400000.0
2005-06-15 15:35:00,7.25,7.318,7.226,7.257,400000.0
2005-06-15 15:36:00,7.261,7.308,7.173,7.306,550000.0
2005-06-15 15:37:00,7.23,7.342,7.217,7.297,400000.0
2005-06-15 15:38:00,7.26,7.335,7.243,7.244,450000.0
2005-06-15 15:39:00,7.309,7.31,7.237,7.251,350000.0
2005-06-15 15:40:00,7.224,7.33,7.224,7.233,450000.0
2005-06-15 15:41:00,7.218,7.346,7.218,7.314,400000.0
2005-06-15 15:42:00,7.323,7.323,7.211,7.235,350000.0
2005-06-15 15:43:00,7.258,7.308,7.189,7.193,450000.0
2005-06-15 15:44:00,7.309,7.342,7.239,7.328,350000.0
2005-06-15 15:45:00,7.342,7.342,7.243,7.331,450000.0
2005-06-15 15:46:00,7.239,7.342,7.221,7.236,400000.0
2005-06-15 15:47:00,7.298,7.331,7.193,7.205,550000.0
2005-06-15 15:48:00,7.23,7.294,7.197,7.212,350000.0
2005-06-15 15:49:00,7.285,7.336,7.262,7.336,350000.0
2005-06-15 15:50:00,7.261,7.364,7.207,7.328,550000.0
2005-06-15 15:51:00,7.289,7.298,7.171,7.188,350000.0
2005-06-15 15:52:00,7.199,7.326,7.192,7.192,350000.0
2005-06-15 15:53:00,7.295,7.312,7.188,7.277,500000.0
2005-06-15 15:54:00,7.307,7.331,7.262,7.331,450000.0
2005-06-15 15:55:00,7.199,7.31,7.199,7.301,500000.0
2005-06-15 15:56:00,7.156,7.314,7.156,7.259,450000.0
2005-06-15 15:57:00,7.253,7.289,7.213,7.243,450000.0
2005-06-15 15:58:00,7.222,7.317,7.184,7.317,500000.0
2005-06-15 15:59:00,7.349,7.365,7.245,7.271,450000.0
2005-06-15 16:00:00,7.285,7.322,7.168,7.291,500000.0
2005-06-15 16:01:00,7.306,7.306,7.183,7.186,400000.0
2005-06-15 16:02:00,7.189,7.3,7.161,7.245,550000.0
2005-06-15 16:03:00,7.311,7.311,7.181,7.26,450000.0
2005-06-15 16:04:00,7.187,7.301,7.167,7.274,550000.0
2005-06-15 16:05:00,7.199,7.343,7.199,7.333,550000.0
2005-06-15 16:06:00,7.221,7.323,7.184,7.276,350000.0
2005-06-15 16:07:00,7.226,7.318,7.211,7.211,500000.0
2005-06-15 16:08:00,7.194,7.342,7.194,7.258,550000.0
2005-06-15 16:09:00,7.197,7.317,7.172,7.317,350000.0
2005-06-15 16:10:00,7.309,7.361,7.222,7.332,500000.0
2005-06-15 16:11:00,7.189,7.351,7.189,7.191,500000.0
2005-06-15 16:12:00,7.242,7.313,7.227,7.256,350000.0
2005-06-15 16:13:00,7.24,7.34,7.24,7.34,450000.0
2005-06-15 16:14:00,7.312,7.312,7.157,7.233,500000.0
2005-06-15 16:15:00,7.319,7.319,7.16,7.169,350000.0
2005-06-15 16:16:00,7.25,7.317,7.197,7.293,550000.0
2005-06-15 16:17:00,7.305,7.33,7.202,7.202,350000.0
2005-06-15 16:18:00,7.306,7.307,7.177,7.285,400000.0
2005-06-15 16:19:00,7.311,7.311,7.167,7.273,400000.0
2005-06-15 16:20:00,7.312,7.327,7.211,7.211,550000.0
2005-06-15 16:21:00,7.221,7.308,7.17,7.265,500000.0
2005-06-15 16:22:00,7.278,7.278,7.145,7.218,450000.0
2005-06-15 16:23:00,7.197,7.3,7.19,7.19,400000.0
2005-06-15 16:24:00,7.252,7.303,7.147,7.303,550000.0
2005-06-15 16:25:00,7.289,7.308,7.208,7.298,350000.0
2005-06-15 16:26:00,7.265,7.3,7.163,7.163,550000.0
2005-06-15 16:27:00,7.217,7.286,7.203,7.248,550000.0
2005-06-15 16:28:00,7.269,7.311,7.228,7.302,400000.0
2005-06-15 16:29:00,7.213,7.264,7.182,7.227,400000.0
2005-06-15 16:30:00,7.222,7.325,7.185,7.272,550000.0
2005-06-15 16:31:00,7.219,7.306,7.175,7.233,400000.0
2005-06-15 16:32:00,7.222,7.326,7.19,7.209,550000.0
2005-06-15 16:33:00,7.206,7.311,7.206,7.224,350000.0
2005-06-15 16:34:00,7.272,7.323,7.223,7.317,350000.0
2005-06-15 16:35:00,7.215,7.304,7.14,7.204,500000.0
2005-06-15 16:36:00,7.327,7.327,7.242,7.247,500000.0
2005-06-15 16:37:00,7.308,7.308,7.185,7.217,500000.0
2005-06-15 16:38:00,7.179,7.333,7.179,7.187,450000.0
2005-06-15 16:39:00,7.245,7.325,7.244,7.325,500000.0
2005-06-15 16:40:00,7.294,7.337,7.191,7.281,500000.0
2005-06-15 16:41:00,7.203,7.286,7.203,7.214,350000.0
2005-06-15 16:42:00,7.208,7.312,7.193,7.309,500000.0
2005-06-15 16:43:00,7.191,7.319,7.191,7.233,350000.0
2005-06-15 16:44:00,7.329,7.341,7.207,7.207,400000.0
2005-06-15 16:45:00,7.186,7.264,7.182,7.233,400000.0
2005-06-15 16:46:00,7.238,7.291,7.228,7.29,350000.0
2005-06-15 16:47:00,7.227,7.324,7.192,7.233,600000.0
2005-06-15 16:48:00,7.305,7.337,7.234,7.288,500000.0
2005-06-15 16:49:00,7.289,7.321,7.194,7.194,450000.0
2005-06-15 16:50:00,7.272,7.328,7.231,7.277,200000.0
2005-06-15 16:51:00,7.296,7.296,7.177,7.177,400000.0
2005-06-15 16:52:00,7.217,7.312,7.202,7.312,450000.0
2005-06-15 16:53:00,7.228,7.328,7.202,7.236,350000.0
2005-06-15 16:54:00,7.227,7.348,7.213,7.213,450000.0
2005-06-15 16:55:00,7.293,7.322,7.207,7.246,550000.0
2005-06-15 16:56:00,7.223,7.326,7.196,7.204,400000.0
2005-06-15 16:57:00,7.209,7.32,7.209,7.211,300000.0
2005-06-15 16:58:00,7.22,7.318,7.201,7.276,500000.0
2005-06-15 16:59:00,7.253,7.339,7.242,7.247,400000.0
2005-06-15 17:00:00,7.334,7.334,7.223,7.223,350000.0
2005-06-15 17:01:00,7.241,7.317,7.171,7.235,500000.0
2005-06-15 17:02:00,7.248,7.328,7.238,7.278,400000.0
2005-06-15 17:03:00,7.242,7.315,7.191,7.271,500000.0
2005-06-15 17:04:00,7.239,7.34,7.205,7.262,350000.0
2005-06-15 17:05:00,7.293,7.293,7.142,7.257,400000.0
2005-06-15 17:06:00,7.316,7.316,7.193,7.282,350000.0
2005-06-15 17:07:00,7.276,7.299,7.168,7.238,500000.0
2005-06-15 17:08:00,7.171,7.319,7.171,7.233,500000.0
2005-06-15 17:09:00,7.257,7.292,7.157,7.214,400000.0
2005-06-15 17:10:00,7.283,7.318,7.227,7.286,350000.0
2005-06-15 17:11:00,7.314,7.321,7.184,7.192,400000.0
2005-06-15 17:12:00,7.253,7.295,7.191,7.207,400000.0
2005-06-15 17:13:00,7.217,7.333,7.181,7.312,450000.0
2005-06-15 17:14:00,7.223,7.275,7.153,7.271,550000.0
2005-06-15 17:15:00,7.195,7.301,7.18,7.243,350000.0
2005-06-15 17:16:00,7.293,7.293,7.171,7.247,450000.0
2005-06-15 17:17:00,7.283,7.324,7.216,7.241,450000.0
2005-06-15 17:18:00,7.241,7.293,7.199,7.293,350000.0
2005-06-15 17:19:00,7.188,7.324,7.183,7.278,450000.0
2005-06-15 17:20:00,7.246,7.308,7.17,7.192,350000.0
2005-06-15 17:21:00,7.211,7.307,7.211,7.217,500000.0
2005-06-15 17:22:00,7.222,7.318,7.169,7.318,550000.0
2005-06-15 17:23:00,7.204,7.291,7.189,7.274,550000.0
2005-06-15 17:24:00,7.28,7.287,7.192,7.206,350000.0
2005-06-15 17:25:00,7.284,7.311,7.198,7.311,400000.0
2005-06-15 17:26:00,7.198,7.346,7.198,7.285,450000.0
2005-06-15 17:27:00,7.275,7.303,7.188,7.273,400000.0
2005-06-15 17:28:00,7.246,7.329,7.196,7.201,550000.0
2005-06-15 17:29:00,7.178,7.294,7.178,7.294,500000.0
2005-06-15 17:30:00,7.19,7.323,7.19,7.322,450000.0
2005-06-15 17:31:00,7.267,7.301,7.192,7.276,600000.0
2005-06-15 17:32:00,7.209,7.322,7.2,7.281,400000.0
2005-06-15 17:33:00,7.271,7.291,7.179,7.291,400000.0
2005-06-15 17:34:00,7.288,7.393,7.22,7.341,450000.0
2005-06-15 17:35:00,7.251,7.317,7.194,7.26,500000.0
2005-06-15 17:36:00,7.289,7.347,7.213,7.311,450000.0
2005-06-15 17:37:00,7.287,7.287,7.142,7.238,550000.0
2005-06-15 17:38:00,7.226,7.288,7.2,7.223,400000.0
2005-06-15 17:39:00,7.277,7.284,7.182,7.201,350000.0
2005-06-15 17:40:00,7.204,7.339,7.204,7.311,500000.0
2005-06-15 17:41:00,7.176,7.325,7.176,7.248,300000.0
2005-06-15 17:42:00,7.188,7.299,7.182,7.277,500000.0
2005-06-15 17:43:00,7.318,7.327,7.178,7.213,400000.0
2005-06-15 17:44:00,7.317,7.365,7.24,7.308,450000.0
2005-06-15 17:45:00,7.235,7.363,7.234,7.256,550000.0
2005-06-15 17:46:00,7.169,7.296,7.16,7.289,400000.0
2005-06-15 17:47:00,7.293,7.298,7.171,7.235,400000.0
2005-06-15 17:48:00,7.323,7.346,7.252,7.346,400000.0
2005-06-15 17:49:00,7.288,7.325,7.236,7.294,350000.0
2005-06-15 17:50:00,7.309,7.326,7.219,7.219,550000.0
2005-06-15 17:51:00,7.259,7.38,7.206,7.253,550000.0
2005-06-15 17:52:00,7.29,7.302,7.162,7.182,350000.0
2005-06-15 17:53:00,7.284,7.363,7.257,7.257,500000.0
2005-06-15 17:54:00,7.245,7.318,7.192,7.318,350000.0
2005-06-15 17:55:00,7.223,7.321,7.221,7.292,350000.0
2005-06-15 17:56:00,7.202,7.355,7.202,7.247,400000.0
2005-06-15 17:57:00,7.299,7.321,7.244,7.292,400000.0
2005-06-15 17:58:00,7.276,7.293,7.208,7.258,450000.0
2005-06-15 17:59:00,7.199,7.313,7.191,7.313,350000.0
2005-06-15 18:00:00,7.196,7.304,7.196,7.281,350000.0
2005-06-15 18:01:00,7.277,7.328,7.199,7.256,450000.0
2005-06-15 18:02:00,7.237,7.363,7.237,7.308,500000.0
2005-06-15 18:03:00,7.267,7.297,7.228,7.265,350000.0
2005-06-15 18:04:00,7.343,7.367,7.212,7.265,400000.0
2005-06-15 18:05:00,7.259,7.345,7.226,7.345,550000.0
2005-06-15 18:06:00,7.302,7.339,7.203,7.203,450000.0
2005-06-15 18:07:00,7.342,7.342,7.22,7.332,400000.0
2005-06-15 18:09:00,7.298,7.33,7.197,7.233,550000.0
2005-06-15 18:10:00,7.228,7.328,7.228,7.267,350000.0
2005-06-15 18:11:00,7.192,7.326,7.179,7.323,750000.0
2005-06-15 18:12:00,7.323,7.335,7.165,7.304,550000.0
2005-06-15 18:13:00,7.244,7.333,7.191,7.294,600000.0
2005-06-15 18:14:00,7.31,7.32,7.205,7.277,700000.0
2005-06-15 18:15:00,7.267,7.302,7.208,7.276,650000.0
2005-06-15 18:16:00,7.2,7.299,7.171,7.177,500000.0
2005-06-15 18:17:00,7.241,7.317,7.187,7.237,550000.0
2005-06-15 18:18:00,7.301,7.311,7.18,7.18,750000.0
2005-06-15 18:19:00,7.298,7.298,7.2,7.284,400000.0
2005-06-15 18:20:00,7.293,7.312,7.175,7.274,700000.0
2005-06-15 18:21:00,7.228,7.292,7.171,7.282,800000.0
2005-06-15 18:22:00,7.292,7.333,7.208,7.25,650000.0
2005-06-15 18:27:00,7.295,7.295,7.203,7.239,200000.0
2005-06-15 18:29:00,7.245,7.316,7.206,7.316,350000.0
2005-06-15 18:30:00,7.294,7.328,7.208,7.272,450000.0
2005-06-15 18:31:00,7.299,7.308,7.222,7.287,350000.0
2005-06-15 18:33:00,7.28,7.286,7.19,7.196,300000.0
2005-06-15 18:34:00,7.276,7.321,7.198,7.321,400000.0
2005-06-15 18:35:00,7.256,7.329,7.256,7.271,350000.0
2005-06-15 18:36:00,7.254,7.315,7.194,7.287,550000.0
2005-06-15 18:37:00,7.252,7.338,7.239,7.283,500000.0
2005-06-15 18:38:00,7.295,7.303,7.193,7.266,450000.0
2005-06-15 18:39:00,7.31,7.325,7.231,7.301,400000.0
2005-06-15 18:40:00,7.294,7.309,7.184,7.217,450000.0
2005-06-15 18:41:00,7.262,7.332,7.248,7.301,500000.0
2005-06-15 18:42:00,7.259,7.345,7.204,7.235,550000.0
2005-06-15 18:44:00,7.277,7.302,7.195,7.242,600000.0
2005-06-15 18:45:00,7.206,7.321,7.206,7.288,400000.0
2005-06-15 18:46:00,7.213,7.319,7.188,7.219,500000.0
2005-06-15 18:47:00,7.207,7.339,7.207,7.306,450000.0
2005-06-15 18:48:00,7.296,7.324,7.208,7.324,350000.0
2005-06-15 18:49:00,7.177,7.298,7.171,7.298,500000.0
2005-06-15 18:50:00,7.204,7.292,7.204,7.247,400000.0
2005-06-15 18:51:00,7.186,7.32,7.186,7.224,650000.0
2005-06-15 18:54:00,7.199,7.326,7.199,7.326,400000.0
2005-06-15 18:55:00,7.2,7.309,7.169,7.25,350000.0
2005-06-15 18:56:00,7.192,7.304,7.17,7.266,350000.0
2005-06-15 18:57:00,7.323,7.332,7.235,7.31,450000.0
2005-06-15 18:58:00,7.31,7.314,7.234,7.289,350000.0
2005-06-15 18:59:00,7.258,7.271,7.229,7.254,450000.0
2005-06-15 19:00:00,7.246,7.34,7.203,7.313,350000.0
2005-06-15 19:01:00,7.205,7.27,7.188,7.261,500000.0
2005-06-15 19:02:00,7.277,7.284,7.175,7.175,450000.0
2005-06-15 19:03:00,7.288,7.288,7.197,7.197,400000.0
2005-06-15 19:04:00,7.298,7.325,7.199,7.288,450000.0
2005-06-15 19:05:00,7.247,7.247,7.247,7.247,50000.0
2005-06-15 19:06:00,7.276,7.308,7.16,7.308,400000.0
2005-06-15 19:07:00,7.248,7.257,7.16,7.21,400000.0
2005-06-15 19:08:00,7.227,7.332,7.227,7.234,350000.0
2005-06-15 19:09:00,7.224,7.401,7.224,7.293,550000.0
2005-06-15 19:10:00,7.295,7.313,7.183,7.313,450000.0
2005-06-15 19:11:00,7.317,7.321,7.196,7.196,450000.0
2005-06-15 19:12:00,7.224,7.321,7.224,7.296,350000.0
2005-06-15 19:13:00,7.251,7.331,7.184,7.208,500000.0
2005-06-15 19:14:00,7.187,7.284,7.165,7.273,400000.0
2005-06-15 19:15:00,7.218,7.339,7.218,7.311,550000.0
2005-06-15 19:16:00,7.296,7.296,7.161,7.161,400000.0
2005-06-15 19:17:00,7.207,7.333,7.205,7.282,250000.0
2005-06-15 19:18:00,7.245,7.298,7.159,7.264,400000.0
2005-06-15 19:19:00,7.297,7.316,7.183,7.316,400000.0
2005-06-15 19:20:00,7.281,7.35,7.205,7.297,350000.0
2005-06-15 19:21:00,7.309,7.311,7.244,7.249,300000.0
2005-06-15 19:22:00,7.284,7.294,7.173,7.198,400000.0
2005-06-15 19:23:00,7.281,7.281,7.178,7.178,350000.0
2005-06-15 19:24:00,7.219,7.289,7.208,7.268,250000.0
2005-06-15 19:25:00,7.296,7.296,7.152,7.25,400000.0
2005-06-15 19:26:00,7.271,7.281,7.208,7.255,350000.0
2005-06-15 19:27:00,7.155,7.26,7.137,7.244,450000.0
2005-06-15 19:29:00,7.198,7.279,7.18,7.209,500000.0
2005-06-15 19:30:00,7.304,7.317,7.2,7.2,550000.0
2005-06-15 19:31:00,7.2,7.253,7.177,7.177,300000.0
2005-06-15 19:32:00,7.255,7.317,7.21,7.227,750000.0
2005-06-15 19:35:00,7.266,7.28,7.177,7.21,700000.0
2005-06-15 19:39:00,7.254,7.254,7.155,7.193,200000.0
2005-06-15 19:45:00,7.247,7.247,7.146,7.185,200000.0
2005-06-15 19:58:00,7.191,7.2,7.191,7.2,100000.0
2005-06-15 20:00:00,7.247,7.281,7.153,7.281,550000.0
2005-06-15 20:09:00,7.255,7.312,7.179,7.224,400000.0
2005-06-15 20:11:00,7.204,7.298,7.201,7.237,450000.0
2005-06-15 20:13:00,7.27,7.27,7.166,7.204,200000.0
2005-06-15 20:23:00,7.164,7.293,7.164,7.293,450000.0
2005-06-15 20:24:00,7.272,7.272,7.19,7.19,100000.0
2005-06-15 20:28:00,7.249,7.324,7.249,7.271,250000.0
2005-06-15 20:34:00,7.279,7.279,7.2,7.233,200000.0
2005-06-15 20:38:00,7.295,7.295,7.203,7.239,200000.0
2005-06-15 20:49:00,7.296,7.333,7.204,7.24,250000.0
2005-06-15 20:50:00,7.302,7.327,7.22,7.313,200000.0
2005-06-15 20:55:00,7.215,7.284,7.199,7.199,400000.0
2005-06-15 21:15:00,7.285,7.285,7.201,7.235,200000.0
2005-06-15 21:26:00,7.223,7.323,7.186,7.186,350000.0
2005-06-15 21:27:00,7.227,7.266,7.175,7.175,150000.0
2005-06-15 21:41:00,7.263,7.263,7.18,7.213,200000.0
2005-06-15 21:46:00,7.221,7.276,7.155,7.202,400000.0
2005-06-15 21:52:00,7.267,7.267,7.183,7.215,200000.0
2005-06-15 22:07:00,7.188,7.284,7.152,7.196,400000.0
2005-06-15 22:14:00,7.255,7.255,7.163,7.199,200000.0
2005-06-15 22:16:00,7.249,7.253,7.141,7.229,400000.0
2005-06-15 22:30:00,7.257,7.257,7.172,7.205,200000.0
2005-06-15 22:36:00,7.263,7.286,7.194,7.256,250000.0
2005-06-15 22:48:00,7.265,7.265,7.173,7.209,200000.0
2005-06-15 22:49:00,7.235,7.241,7.154,7.154,200000.0
2005-06-15 22:51:00,7.259,7.26,7.172,7.204,350000.0
2005-06-15 23:01:00,7.291,7.291,7.194,7.217,450000.0
2005-06-15 23:07:00,7.245,7.245,7.145,7.184,200000.0
2005-06-15 23:10:00,7.257,7.257,7.172,7.205,200000.0
2005-06-15 23:13:00,7.243,7.243,7.143,7.183,200000.0
2005-06-15 23:15:00,7.258,7.258,7.179,7.213,200000.0
2005-06-15 23:28:00,7.251,7.253,7.251,7.253,100000.0
2005-06-15 23:40:00,7.227,7.282,7.201,7.201,300000.0
2005-06-15 23:44:00,7.265,7.265,7.173,7.209,200000.0
2005-06-15 23:47:00,7.256,7.256,7.156,7.195,200000.0
2005-06-16 00:00:00,7.214,7.275,7.193,7.193,300000.0
2005-06-16 00:15:00,7.242,7.287,7.191,7.216,350000.0
2005-06-16 00:20:00,7.164,7.264,7.164,7.221,300000.0
2005-06-16 00:26:00,7.232,7.34,7.205,7.273,650000.0
2005-06-16 00:57:00,7.217,7.307,7.188,7.235,450000.0
2005-06-16 00:58:00,7.202,7.281,7.202,7.228,250000.0
2005-06-16 01:03:00,7.254,7.254,7.154,7.193,200000.0
2005-06-16 01:07:00,7.264,7.264,7.18,7.214,200000.0
2005-06-16 01:17:00,7.277,7.277,7.193,7.225,200000.0
2005-06-16 01:29:00,7.253,7.253,7.251,7.251,100000.0
2005-06-16 01:51:00,7.253,7.253,7.153,7.193,200000.0
2005-06-16 02:00:00,7.271,7.271,7.179,7.207,350000.0
2005-06-16 02:01:00,7.243,7.273,7.187,7.23,500000.0
2005-06-16 02:02:00,7.207,7.255,7.183,7.232,400000.0
2005-06-16 02:03:00,7.184,7.333,7.184,7.269,400000.0
2005-06-16 02:05:00,7.263,7.275,7.163,7.247,400000.0
2005-06-16 02:06:00,7.203,7.283,7.156,7.23,550000.0
2005-06-16 02:09:00,7.254,7.308,7.133,7.281,500000.0
2005-06-16 02:10:00,7.214,7.286,7.214,7.267,400000.0
2005-06-16 02:11:00,7.175,7.183,7.175,7.183,100000.0
2005-06-16 02:12:00,7.279,7.279,7.175,7.175,300000.0
2005-06-16 02:13:00,7.179,7.298,7.179,7.229,250000.0
2005-06-16 02:14:00,7.212,7.27,7.168,7.265,500000.0
2005-06-16 02:15:00,7.192,7.296,7.155,7.296,700000.0
2005-06-16 02:16:00,7.218,7.319,7.196,7.196,450000.0
2005-06-16 02:17:00,7.262,7.322,7.196,7.283,400000.0
2005-06-16 02:18:00,7.302,7.302,7.181,7.21,350000.0
2005-06-16 02:19:00,7.293,7.352,7.208,7.208,300000.0
2005-06-16 02:20:00,7.211,7.316,7.196,7.302,350000.0
2005-06-16 02:21:00,7.229,7.321,7.229,7.321,350000.0
2005-06-16 02:22:00,7.233,7.325,7.219,7.222,300000.0
2005-06-16 02:23:00,7.317,7.317,7.259,7.259,350000.0
2005-06-16 02:24:00,7.278,7.278,7.18,7.265,350000.0
2005-06-16 02:27:00,7.176,7.282,7.174,7.221,400000.0
2005-06-16 02:28:00,7.2,7.321,7.2,7.318,350000.0
2005-06-16 02:30:00,7.187,7.298,7.169,7.298,250000.0
2005-06-16 02:31:00,7.214,7.301,7.178,7.282,500000.0
2005-06-16 02:32:00,7.31,7.31,7.204,7.246,400000.0
2005-06-16 02:34:00,7.176,7.283,7.176,7.279,300000.0
2005-06-16 02:35:00,7.198,7.198,7.181,7.181,200000.0
2005-06-16 02:36:00,7.309,7.309,7.193,7.193,300000.0
2005-06-16 02:37:00,7.298,7.298,7.178,7.251,450000.0
2005-06-16 02:39:00,7.261,7.261,7.197,7.197,100000.0
2005-06-16 02:41:00,7.313,7.313,7.19,7.241,400000.0
2005-06-16 02:44:00,7.266,7.293,7.178,7.293,250000.0
2005-06-16 02:45:00,7.206,7.246,7.203,7.234,350000.0
2005-06-16 02:46:00,7.211,7.261,7.189,7.257,300000.0
2005-06-16 02:49:00,7.267,7.284,7.203,7.282,500000.0
2005-06-16 02:50:00,7.259,7.259,7.23,7.23,100000.0
2005-06-16 02:52:00,7.228,7.272,7.163,7.199,450000.0
2005-06-16 02:55:00,7.201,7.27,7.201,7.27,250000.0
2005-06-16 02:56:00,7.28,7.28,7.18,7.18,350000.0
2005-06-16 03:00:00,7.247,7.36,7.204,7.287,600000.0
2005-06-16 03:01:00,7.267,7.305,7.22,7.305,300000.0
2005-06-16 03:02:00,7.279,7.286,7.166,7.26,500000.0
2005-06-16 03:03:00,7.244,7.319,7.216,7.221,500000.0
2005-06-16 03:06:00,7.215,7.323,7.19,7.228,350000.0
2005-06-16 03:07:00,7.23,7.359,7.213,7.22,550000.0
2005-06-16 03:08:00,7.21,7.321,7.198,7.303,750000.0
2005-06-16 03:09:00,7.338,7.34,7.244,7.257,550000.0
2005-06-16 03:10:00,7.34,7.35,7.23,7.35,400000.0
2005-06-16 03:12:00,7.321,7.321,7.172,7.178,500000.0
2005-06-16 03:13:00,7.325,7.325,7.281,7.303,350000.0
2005-06-16 03:14:00,7.276,7.276,7.218,7.228,150000.0
2005-06-16 03:17:00,7.289,7.289,7.209,7.243,200000.0
2005-06-16 03:19:00,7.286,7.319,7.204,7.208,500000.0
2005-06-16 03:21:00,7.3,7.33,7.184,7.286,500000.0
2005-06-16 03:22:00,7.2,7.349,7.2,7.212,700000.0
2005-06-16 03:23:00,7.324,7.344,7.202,7.202,350000.0
2005-06-16 03:24:00,7.251,7.32,7.251,7.32,200000.0
2005-06-16 03:26:00,7.226,7.34,7.224,7.308,400000.0
2005-06-16 03:27:00,7.237,7.316,7.222,7.316,600000.0
2005-06-16 03:28:00,7.299,7.299,7.202,7.289,500000.0
2005-06-16 03:29:00,7.215,7.306,7.206,7.278,350000.0
2005-06-16 03:30:00,7.294,7.314,7.201,7.279,450000.0
2005-06-16 03:31:00,7.188,7.329,7.188,7.303,400000.0
2005-06-16 03:32:00,7.246,7.315,7.228,7.297,350000.0
2005-06-16 03:33:00,7.278,7.283,7.192,7.228,400000.0
2005-06-16 03:35:00,7.33,7.33,7.188,7.318,700000.0
2005-06-16 03:36:00,7.28,7.318,7.21,7.221,450000.0
2005-06-16 03:37:00,7.245,7.37,7.245,7.305,200000.0
2005-06-16 03:39:00,7.207,7.311,7.2,7.295,200000.0
2005-06-16 03:40:00,7.276,7.29,7.181,7.266,350000.0
2005-06-16 03:43:00,7.328,7.334,7.192,7.251,450000.0
2005-06-16 03:44:00,7.193,7.309,7.193,7.247,250000.0
2005-06-16 03:45:00,7.272,7.323,7.202,7.281,700000.0
2005-06-16 03:46:00,7.297,7.297,7.212,7.212,250000.0
2005-06-16 03:47:00,7.274,7.317,7.188,7.265,450000.0
2005-06-16 03:48:00,7.237,7.37,7.224,7.224,500000.0
2005-06-16 03:49:00,7.266,7.312,7.2,7.25,650000.0
2005-06-16 03:50:00,7.326,7.328,7.209,7.209,600000.0
2005-06-16 03:51:00,7.278,7.331,7.194,7.253,550000.0
2005-06-16 03:52:00,7.241,7.328,7.212,7.309,500000.0
2005-06-16 03:53:00,7.243,7.325,7.18,7.18,550000.0
2005-06-16 03:54:00,7.202,7.284,7.181,7.223,500000.0
2005-06-16 03:55:00,7.258,7.298,7.22,7.221,400000.0
2005-06-16 03:56:00,7.3,7.3,7.174,7.199,300000.0
2005-06-16 03:57:00,7.292,7.308,7.193,7.288,400000.0
2005-06-16 03:58:00,7.293,7.343,7.205,7.29,1000000.0
2005-06-16 04:00:00,7.286,7.286,7.181,7.217,200000.0
2005-06-16 04:03:00,7.302,7.302,7.162,7.211,350000.0
2005-06-16 04:04:00,7.178,7.278,7.178,7.278,350000.0
2005-06-16 04:05:00,7.298,7.298,7.172,7.249,400000.0
2005-06-16 04:08:00,7.273,7.273,7.196,7.197,300000.0
2005-06-16 04:10:00,7.273,7.279,7.175,7.222,400000.0
2005-06-16 04:16:00,7.268,7.324,7.191,7.223,450000.0
2005-06-16 04:17:00,7.185,7.194,7.185,7.194,100000.0
2005-06-16 04:18:00,7.209,7.344,7.19,7.225,550000.0
2005-06-16 04:20:00,7.252,7.337,7.214,7.282,500000.0
2005-06-16 04:21:00,7.324,7.324,7.275,7.316,350000.0
2005-06-16 04:25:00,7.209,7.292,7.188,7.278,400000.0
2005-06-16 04:29:00,7.288,7.319,7.234,7.234,200000.0
2005-06-16 04:33:00,7.26,7.33,7.212,7.234,450000.0
2005-06-16 04:36:00,7.275,7.275,7.183,7.219,200000.0
2005-06-16 04:38:00,7.265,7.313,7.177,7.281,500000.0
2005-06-16 04:40:00,7.252,7.318,7.209,7.318,550000.0
2005-06-16 04:46:00,7.341,7.353,7.237,7.278,200000.0
2005-06-16 04:48:00,7.305,7.305,7.224,7.255,250000.0
2005-06-16 04:49:00,7.27,7.284,7.26,7.26,150000.0
2005-06-16 04:52:00,7.202,7.289,7.168,7.266,400000.0
2005-06-16 04:55:00,7.271,7.271,7.271,7.271,50000.0
2005-06-16 04:57:00,7.268,7.334,7.211,7.316,550000.0
2005-06-16 04:59:00,7.21,7.328,7.21,7.291,550000.0
2005-06-16 05:00:00,7.241,7.293,7.206,7.28,400000.0
2005-06-16 05:01:00,7.271,7.312,7.205,7.241,400000.0
2005-06-16 05:02:00,7.32,7.323,7.213,7.282,500000.0
2005-06-16 05:03:00,7.269,7.333,7.214,7.333,600000.0
2005-06-16 05:04:00,7.214,7.306,7.213,7.247,550000.0
2005-06-16 05:05:00,7.302,7.314,7.214,7.314,500000.0
2005-06-16 05:06:00,7.283,7.304,7.198,7.304,350000.0
2005-06-16 05:07:00,7.192,7.279,7.191,7.279,300000.0
2005-06-16 05:08:00,7.302,7.302,7.213,7.293,400000.0
2005-06-16 05:09:00,7.325,7.325,7.181,7.271,500000.0
2005-06-16 05:12:00,7.183,7.322,7.183,7.255,300000.0
2005-06-16 05:13:00,7.248,7.306,7.155,7.304,350000.0
2005-06-16 05:15:00,7.238,7.296,7.156,7.221,600000.0
2005-06-16 05:18:00,7.283,7.283,7.2,7.233,200000.0
2005-06-16 05:23:00,7.297,7.297,7.195,7.222,550000.0
2005-06-16 05:25:00,7.189,7.31,7.167,7.31,500000.0
2005-06-16 05:26:00,7.184,7.246,7.184,7.246,200000.0
2005-06-16 05:27:00,7.318,7.318,7.278,7.278,100000.0
2005-06-16 05:28:00,7.238,7.32,7.238,7.286,300000.0
2005-06-16 05:31:00,7.27,7.27,7.165,7.209,250000.0
2005-06-16 05:32:00,7.28,7.282,7.28,7.282,100000.0
2005-06-16 05:37:00,7.321,7.321,7.2,7.294,500000.0
2005-06-16 05:38:00,7.295,7.295,7.183,7.241,350000.0
2005-06-16 05:39:00,7.274,7.305,7.147,7.185,450000.0
2005-06-16 05:40:00,7.294,7.338,7.188,7.188,500000.0
2005-06-16 05:41:00,7.277,7.321,7.219,7.29,350000.0
2005-06-16 05:42:00,7.28,7.28,7.163,7.208,450000.0
2005-06-16 05:43:00,7.258,7.31,7.17,7.203,750000.0
2005-06-16 05:44:00,7.316,7.327,7.227,7.327,350000.0
2005-06-16 05:47:00,7.29,7.29,7.196,7.287,450000.0
2005-06-16 05:49:00,7.247,7.311,7.213,7.213,150000.0
2005-06-16 05:50:00,7.28,7.28,7.203,7.203,100000.0
2005-06-16 05:51:00,7.275,7.305,7.241,7.291,450000.0
2005-06-16 05:52:00,7.298,7.322,7.196,7.303,450000.0
2005-06-16 05:53:00,7.198,7.289,7.198,7.273,500000.0
2005-06-16 05:54:00,7.242,7.283,7.227,7.241,300000.0
2005-06-16 05:55:00,7.227,7.28,7.176,7.223,350000.0
2005-06-16 05:56:00,7.297,7.297,7.196,7.262,350000.0
2005-06-16 05:58:00,7.286,7.291,7.228,7.231,450000.0
2005-06-16 05:59:00,7.294,7.305,7.193,7.302,550000.0
2005-06-16 06:00:00,7.28,7.333,7.2,7.281,400000.0
2005-06-16 06:01:00,7.303,7.346,7.239,7.248,500000.0
2005-06-16 06:02:00,7.284,7.338,7.202,7.249,650000.0
2005-06-16 06:03:00,7.294,7.301,7.187,7.285,600000.0
2005-06-16 06:08:00,7.279,7.279,7.168,7.27,450000.0
2005-06-16 06:09:00,7.282,7.282,7.188,7.272,400000.0
2005-06-16 06:10:00,7.285,7.285,7.279,7.279,150000.0
2005-06-16 06:12:00,7.294,7.307,7.154,7.214,550000.0
2005-06-16 06:14:00,7.211,7.211,7.211,7.211,100000.0
2005-06-16 06:15:00,7.295,7.327,7.217,7.327,400000.0
2005-06-16 06:18:00,7.19,7.301,7.159,7.208,700000.0
2005-06-16 06:22:00,7.275,7.275,7.183,7.219,200000.0
2005-06-16 06:25:00,7.282,7.286,7.208,7.208,150000.0
2005-06-16 06:27:00,7.296,7.3,7.179,7.277,450000.0
2005-06-16 06:29:00,7.252,7.289,7.2,7.267,450000.0
2005-06-16 06:30:00,7.27,7.277,7.193,7.193,400000.0
2005-06-16 06:31:00,7.277,7.288,7.174,7.219,800000.0
2005-06-16 06:32:00,7.312,7.331,7.196,7.305,400000.0
2005-06-16 06:34:00,7.239,7.309,7.228,7.242,450000.0
2005-06-16 06:35:00,7.302,7.302,7.172,7.172,550000.0
2005-06-16 06:36:00,7.163,7.311,7.163,7.199,250000.0
2005-06-16 06:39:00,7.234,7.234,7.234,7.234,50000.0
2005-06-16 06:40:00,7.238,7.279,7.198,7.198,300000.0
2005-06-16 06:43:00,7.232,7.299,7.201,7.201,300000.0
2005-06-16 06:44:00,7.275,7.327,7.235,7.243,300000.0
2005-06-16 06:45:00,7.275,7.323,7.201,7.201,450000.0
2005-06-16 06:46:00,7.313,7.313,7.193,7.193,450000.0
2005-06-16 06:48:00,7.294,7.294,7.189,7.231,500000.0
2005-06-16 06:57:00,7.288,7.288,7.219,7.244,350000.0
2005-06-16 06:59:00,7.278,7.289,7.171,7.233,350000.0
2005-06-16 07:00:00,7.253,7.276,7.168,7.178,550000.0
2005-06-16 07:03:00,7.233,7.312,7.233,7.239,250000.0
2005-06-16 07:04:00,7.284,7.287,7.247,7.247,150000.0
2005-06-16 07:06:00,7.274,7.282,7.157,7.169,350000.0
2005-06-16 07:09:00,7.224,7.307,7.186,7.307,450000.0
2005-06-16 07:11:00,7.199,7.279,7.182,7.196,500000.0
2005-06-16 07:14:00,7.238,7.292,7.238,7.27,350000.0
2005-06-16 07:15:00,7.21,7.274,7.209,7.274,250000.0
2005-06-16 07:16:00,7.222,7.312,7.177,7.312,350000.0
2005-06-16 07:17:00,7.242,7.307,7.214,7.288,400000.0
2005-06-16 07:18:00,7.276,7.285,7.229,7.276,400000.0
2005-06-16 07:20:00,7.297,7.338,7.225,7.251,700000.0
2005-06-16 07:21:00,7.26,7.341,7.217,7.29,450000.0
2005-06-16 07:22:00,7.216,7.309,7.195,7.195,650000.0
2005-06-16 07:23:00,7.221,7.315,7.187,7.187,350000.0
2005-06-16 07:24:00,7.263,7.308,7.181,7.308,550000.0
2005-06-16 07:25:00,7.29,7.313,7.173,7.204,800000.0
2005-06-16 07:27:00,7.278,7.339,7.233,7.287,350000.0
2005-06-16 07:28:00,7.235,7.314,7.178,7.271,300000.0
2005-06-16 07:29:00,7.217,7.309,7.184,7.184,400000.0
2005-06-16 07:30:00,7.322,7.353,7.225,7.283,400000.0
2005-06-16 07:31:00,7.252,7.341,7.183,7.19,550000.0
2005-06-16 07:32:00,7.24,7.289,7.206,7.284,400000.0
2005-06-16 07:33:00,7.202,7.294,7.161,7.165,500000.0
2005-06-16 07:34:00,7.313,7.319,7.221,7.29,350000.0
2005-06-16 07:35:00,7.249,7.291,7.17,7.291,350000.0
2005-06-16 07:36:00,7.249,7.323,7.235,7.265,600000.0
2005-06-16 07:37:00,7.161,7.3,7.161,7.3,500000.0
2005-06-16 07:39:00,7.27,7.287,7.181,7.287,350000.0
2005-06-16 07:40:00,7.258,7.292,7.19,7.292,450000.0
2005-06-16 07:42:00,7.231,7.295,7.189,7.199,350000.0
2005-06-16 07:43:00,7.218,7.335,7.192,7.291,500000.0
2005-06-16 07:44:00,7.29,7.31,7.197,7.231,350000.0
2005-06-16 07:45:00,7.221,7.274,7.184,7.274,450000.0
2005-06-16 07:46:00,7.254,7.303,7.198,7.286,550000.0
2005-06-16 07:47:00,7.285,7.286,7.201,7.286,350000.0
2005-06-16 07:48:00,7.278,7.283,7.199,7.199,400000.0
2005-06-16 07:49:00,7.207,7.298,7.207,7.298,450000.0
2005-06-16 07:50:00,7.21,7.321,7.21,7.3,350000.0
2005-06-16 07:51:00,7.225,7.306,7.179,7.306,800000.0
2005-06-16 07:52:00,7.322,7.322,7.196,7.196,250000.0
2005-06-16 07:53:00,7.21,7.313,7.209,7.301,350000.0
2005-06-16 07:54:00,7.209,7.312,7.209,7.312,400000.0
2005-06-16 07:55:00,7.206,7.328,7.196,7.328,500000.0
2005-06-16 07:57:00,7.263,7.341,7.23,7.263,400000.0
2005-06-16 07:58:00,7.323,7.323,7.233,7.233,350000.0
2005-06-16 07:59:00,7.232,7.349,7.232,7.249,550000.0
2005-06-16 08:00:00,7.171,7.304,7.145,7.157,400000.0
2005-06-16 08:02:00,7.191,7.298,7.166,7.227,750000.0
2005-06-16 08:03:00,7.202,7.289,7.202,7.282,450000.0
2005-06-16 08:04:00,7.212,7.292,7.169,7.169,400000.0
2005-06-16 08:05:00,7.206,7.305,7.169,7.237,550000.0
2005-06-16 08:06:00,7.217,7.281,7.189,7.232,400000.0
2005-06-16 08:07:00,7.311,7.311,7.19,7.298,500000.0
2005-06-16 08:08:00,7.238,7.333,7.197,7.197,650000.0
2005-06-16 08:10:00,7.307,7.321,7.205,7.289,500000.0
2005-06-16 08:11:00,7.287,7.311,7.203,7.287,400000.0
2005-06-16 08:12:00,7.274,7.317,7.196,7.217,500000.0
2005-06-16 08:13:00,7.304,7.309,7.211,7.229,400000.0
2005-06-16 08:14:00,7.213,7.314,7.208,7.208,400000.0
2005-06-16 08:15:00,7.212,7.32,7.212,7.311,250000.0
2005-06-16 08:16:00,7.208,7.288,7.207,7.258,250000.0
2005-06-16 08:17:00,7.223,7.337,7.217,7.282,650000.0
2005-06-16 08:18:00,7.255,7.301,7.185,7.259,550000.0
2005-06-16 08:19:00,7.196,7.289,7.196,7.246,250000.0
2005-06-16 08:21:00,7.223,7.337,7.197,7.223,550000.0
2005-06-16 08:22:00,7.176,7.282,7.176,7.201,350000.0
2005-06-16 08:24:00,7.31,7.31,7.213,7.213,250000.0
2005-06-16 08:25:00,7.206,7.337,7.206,7.315,350000.0
2005-06-16 08:26:00,7.307,7.307,7.188,7.291,500000.0
2005-06-16 08:27:00,7.219,7.31,7.171,7.277,550000.0
2005-06-16 08:28:00,7.304,7.332,7.226,7.296,450000.0
2005-06-16 08:29:00,7.225,7.334,7.218,7.301,400000.0
2005-06-16 08:30:00,7.299,7.312,7.202,7.243,400000.0
2005-06-16 08:31:00,7.171,7.248,7.171,7.199,400000.0
2005-06-16 08:32:00,7.304,7.304,7.264,7.264,100000.0
2005-06-16 08:33:00,7.275,7.311,7.158,7.272,400000.0
2005-06-16 08:34:00,7.255,7.324,7.205,7.238,550000.0
2005-06-16 08:36:00,7.293,7.303,7.191,7.232,500000.0
2005-06-16 08:37:00,7.271,7.322,7.179,7.285,500000.0
2005-06-16 08:39:00,7.251,7.301,7.19,7.19,250000.0
2005-06-16 08:40:00,7.283,7.343,7.242,7.284,250000.0
2005-06-16 08:41:00,7.273,7.315,7.251,7.251,350000.0
2005-06-16 08:42:00,7.34,7.34,7.234,7.299,450000.0
2005-06-16 08:43:00,7.296,7.329,7.241,7.241,300000.0
2005-06-16 08:44:00,7.243,7.297,7.239,7.292,350000.0
2005-06-16 08:45:00,7.31,7.338,7.251,7.251,350000.0
2005-06-16 08:46:00,7.334,7.364,7.235,7.317,500000.0
2005-06-16 08:48:00,7.204,7.279,7.204,7.249,450000.0
2005-06-16 08:50:00,7.228,7.341,7.199,7.29,500000.0
2005-06-16 08:52:00,7.218,7.32,7.211,7.295,450000.0
2005-06-16 08:53:00,7.313,7.329,7.244,7.308,400000.0
2005-06-16 08:54:00,7.34,7.343,7.249,7.249,350000.0
2005-06-16 08:55:00,7.319,7.333,7.168,7.333,400000.0
2005-06-16 08:56:00,7.252,7.359,7.218,7.297,550000.0
2005-06-16 08:58:00,7.334,7.334,7.214,7.243,450000.0
2005-06-16 08:59:00,7.339,7.343,7.167,7.263,500000.0
2005-06-16 09:01:00,7.227,7.286,7.184,7.184,400000.0
2005-06-16 09:02:00,7.198,7.301,7.198,7.243,550000.0
2005-06-16 09:03:00,7.239,7.317,7.201,7.29,400000.0
2005-06-16 09:04:00,7.297,7.33,7.2,7.33,400000.0
2005-06-16 09:06:00,7.26,7.305,7.214,7.259,350000.0
2005-06-16 09:07:00,7.194,7.319,7.194,7.305,400000.0
2005-06-16 09:08:00,7.226,7.322,7.183,7.287,400000.0
2005-06-16 09:09:00,7.232,7.361,7.224,7.224,450000.0
2005-06-16 09:10:00,7.302,7.31,7.191,7.309,350000.0
2005-06-16 09:11:00,7.293,7.293,7.19,7.221,550000.0
2005-06-16 09:12:00,7.32,7.372,7.23,7.23,550000.0
2005-06-16 09:13:00,7.223,7.3,7.168,7.3,450000.0
2005-06-16 09:14:00,7.303,7.37,7.255,7.255,500000.0
2005-06-16 09:15:00,7.253,7.325,7.227,7.287,350000.0
2005-06-16 09:16:00,7.249,7.339,7.193,7.226,350000.0
2005-06-16 09:17:00,7.326,7.332,7.202,7.305,550000.0
2005-06-16 09:18:00,7.297,7.321,7.21,7.293,400000.0
2005-06-16 09:20:00,7.272,7.357,7.24,7.24,450000.0
2005-06-16 09:21:00,7.26,7.315,7.214,7.315,550000.0
2005-06-16 09:22:00,7.272,7.322,7.214,7.322,250000.0
2005-06-16 09:23:00,7.246,7.359,7.221,7.302,450000.0
2005-06-16 09:24:00,7.2,7.3,7.2,7.258,400000.0
2005-06-16 09:25:00,7.322,7.322,7.208,7.235,350000.0
2005-06-16 09:26:00,7.222,7.226,7.222,7.226,100000.0
2005-06-16 09:27:00,7.248,7.334,7.208,7.208,250000.0
2005-06-16 09:28:00,7.236,7.301,7.213,7.296,350000.0
2005-06-16 09:29:00,7.231,7.37,7.231,7.312,300000.0
2005-06-16 09:30:00,7.211,7.362,7.19,7.343,400000.0
2005-06-16 09:32:00,7.259,7.31,7.197,7.228,450000.0
2005-06-16 09:33:00,7.297,7.328,7.19,7.328,450000.0
2005-06-16 09:34:00,7.281,7.323,7.188,7.288,300000.0
2005-06-16 09:35:00,7.207,7.319,7.207,7.319,350000.0
2005-06-16 09:36:00,7.239,7.329,7.178,7.194,500000.0
2005-06-16 09:37:00,7.28,7.326,7.202,7.289,400000.0
2005-06-16 09:38:00,7.256,7.327,7.208,7.311,450000.0
2005-06-16 09:39:00,7.352,7.387,7.232,7.338,500000.0
2005-06-16 09:40:00,7.2,7.289,7.137,7.164,550000.0
2005-06-16 09:41:00,7.267,7.316,7.206,7.206,350000.0
2005-06-16 09:42:00,7.286,7.315,7.216,7.236,400000.0
2005-06-16 09:43:00,7.332,7.332,7.243,7.32,250000.0
2005-06-16 09:44:00,7.262,7.316,7.213,7.233,350000.0
2005-06-16 09:45:00,7.313,7.313,7.177,7.3,350000.0
2005-06-16 09:46:00,7.245,7.331,7.194,7.331,250000.0
2005-06-16 09:47:00,7.244,7.327,7.244,7.302,350000.0
2005-06-16 09:48:00,7.347,7.347,7.228,7.27,450000.0
2005-06-16 09:49:00,7.282,7.331,7.207,7.242,350000.0
2005-06-16 09:50:00,7.228,7.317,7.188,7.193,500000.0
2005-06-16 09:52:00,7.331,7.336,7.215,7.308,400000.0
2005-06-16 09:53:00,7.196,7.298,7.196,7.198,400000.0
2005-06-16 09:54:00,7.314,7.33,7.193,7.289,350000.0
2005-06-16 09:55:00,7.291,7.348,7.244,7.246,400000.0
2005-06-16 09:56:00,7.222,7.324,7.182,7.322,400000.0
2005-06-16 09:57:00,7.239,7.32,7.186,7.303,500000.0
2005-06-16 09:58:00,7.229,7.315,7.206,7.28,400000.0
2005-06-16 09:59:00,7.24,7.32,7.185,7.317,450000.0
2005-06-16 10:00:00,7.316,7.316,7.186,7.294,550000.0
2005-06-16 10:01:00,7.292,7.349,7.233,7.311,500000.0
2005-06-16 10:02:00,7.239,7.369,7.239,7.318,350000.0
2005-06-16 10:04:00,7.307,7.335,7.238,7.259,400000.0
2005-06-16 10:05:00,7.227,7.359,7.227,7.359,400000.0
2005-06-16 10:06:00,7.256,7.334,7.176,7.334,450000.0
2005-06-16 10:07:00,7.278,7.311,7.205,7.241,400000.0
2005-06-16 10:08:00,7.328,7.363,7.231,7.354,400000.0
2005-06-16 10:09:00,7.323,7.323,7.162,7.32,450000.0
2005-06-16 10:10:00,7.331,7.38,7.234,7.341,550000.0
2005-06-16 10:12:00,7.322,7.322,7.209,7.282,350000.0
2005-06-16 10:13:00,7.261,7.38,7.222,7.236,500000.0
2005-06-16 10:14:00,7.288,7.341,7.226,7.311,550000.0
2005-06-16 10:15:00,7.343,7.343,7.231,7.294,350000.0
2005-06-16 10:16:00,7.191,7.333,7.191,7.293,400000.0
2005-06-16 10:17:00,7.277,7.333,7.228,7.229,400000.0
2005-06-16 10:18:00,7.2,7.328,7.185,7.328,450000.0
2005-06-16 10:19:00,7.275,7.355,7.234,7.286,400000.0
2005-06-16 10:20:00,7.244,7.312,7.217,7.217,550000.0
2005-06-16 10:21:00,7.286,7.337,7.268,7.323,400000.0
2005-06-16 10:22:00,7.207,7.338,7.207,7.251,400000.0
2005-06-16 10:23:00,7.313,7.389,7.24,7.329,450000.0
2005-06-16 10:24:00,7.342,7.352,7.199,7.352,900000.0
2005-06-16 10:25:00,7.248,7.367,7.236,7.319,700000.0
2005-06-16 10:26:00,7.36,7.36,7.252,7.252,350000.0
2005-06-16 10:28:00,7.346,7.346,7.226,7.28,350000.0
2005-06-16 10:29:00,7.354,7.354,7.197,7.317,900000.0
2005-06-16 10:30:00,7.274,7.338,7.219,7.263,400000.0
2005-06-16 10:32:00,7.304,7.381,7.244,7.335,700000.0
2005-06-16 10:34:00,7.364,7.364,7.227,7.322,500000.0
2005-06-16 10:36:00,7.262,7.32,7.228,7.23,500000.0
2005-06-16 10:37:00,7.363,7.363,7.228,7.272,400000.0
2005-06-16 10:38:00,7.248,7.423,7.248,7.364,400000.0
2005-06-16 10:39:00,7.32,7.353,7.209,7.209,650000.0
2005-06-16 10:40:00,7.338,7.354,7.238,7.347,550000.0
2005-06-16 10:41:00,7.327,7.327,7.215,7.215,350000.0
2005-06-16 10:42:00,7.323,7.418,7.261,7.332,750000.0
2005-06-16 10:43:00,7.325,7.397,7.266,7.271,400000.0
2005-06-16 10:44:00,7.325,7.367,7.235,7.332,900000.0
2005-06-16 10:45:00,7.328,7.37,7.211,7.298,350000.0
2005-06-16 10:46:00,7.315,7.354,7.233,7.354,400000.0
2005-06-16 10:47:00,7.331,7.37,7.234,7.234,350000.0
2005-06-16 10:48:00,7.27,7.364,7.217,7.364,450000.0
2005-06-16 10:49:00,7.39,7.39,7.231,7.24,600000.0
2005-06-16 10:50:00,7.305,7.359,7.232,7.232,800000.0
2005-06-16 10:51:00,7.326,7.363,7.228,7.346,550000.0
2005-06-16 10:52:00,7.322,7.361,7.204,7.32,950000.0
2005-06-16 10:53:00,7.286,7.368,7.244,7.283,500000.0
2005-06-16 10:54:00,7.325,7.326,7.218,7.218,400000.0
2005-06-16 10:55:00,7.322,7.346,7.217,7.32,800000.0
2005-06-16 10:56:00,7.304,7.374,7.227,7.368,400000.0
2005-06-16 10:57:00,7.318,7.353,7.195,7.318,450000.0
2005-06-16 10:58:00,7.27,7.374,7.236,7.3,350000.0
2005-06-16 10:59:00,7.367,7.391,7.248,7.248,450000.0
2005-06-16 11:00:00,7.306,7.386,7.221,7.241,350000.0
2005-06-16 11:01:00,7.243,7.391,7.243,7.327,500000.0
2005-06-16 11:02:00,7.353,7.36,7.222,7.292,400000.0
2005-06-16 11:03:00,7.285,7.372,7.24,7.28,550000.0
2005-06-16 11:04:00,7.361,7.361,7.255,7.358,400000.0
2005-06-16 11:05:00,7.244,7.398,7.244,7.259,550000.0
2005-06-16 11:06:00,7.332,7.332,7.199,7.211,350000.0
2005-06-16 11:08:00,7.254,7.359,7.233,7.359,350000.0
2005-06-16 11:09:00,7.361,7.361,7.254,7.345,500000.0
2005-06-16 11:10:00,7.231,7.371,7.231,7.295,400000.0
2005-06-16 11:12:00,7.349,7.369,7.261,7.33,550000.0
2005-06-16 11:13:00,7.329,7.365,7.213,7.361,500000.0
2005-06-16 11:14:00,7.266,7.359,7.236,7.359,400000.0
2005-06-16 11:15:00,7.252,7.344,7.217,7.274,400000.0
2005-06-16 11:16:00,7.285,7.376,7.285,7.361,500000.0
2005-06-16 11:17:00,7.365,7.37,7.251,7.37,350000.0
2005-06-16 11:18:00,7.284,7.337,7.281,7.31,350000.0
2005-06-16 11:19:00,7.275,7.394,7.264,7.394,550000.0
2005-06-16 11:20:00,7.337,7.372,7.262,7.295,400000.0
2005-06-16 11:22:00,7.34,7.348,7.208,7.219,400000.0
2005-06-16 11:24:00,7.317,7.368,7.259,7.328,550000.0
2005-06-16 11:25:00,7.272,7.386,7.254,7.254,550000.0
2005-06-16 11:26:00,7.338,7.358,7.246,7.358,400000.0
2005-06-16 11:28:00,7.237,7.317,7.208,7.309,350000.0
2005-06-16 11:29:00,7.269,7.357,7.249,7.279,500000.0
2005-06-16 11:30:00,7.354,7.354,7.234,7.234,500000.0
2005-06-16 11:32:00,7.318,7.36,7.259,7.259,450000.0
2005-06-16 11:33:00,7.223,7.344,7.218,7.298,350000.0
2005-06-16 11:34:00,7.33,7.345,7.224,7.224,450000.0
2005-06-16 11:35:00,7.333,7.357,7.218,7.295,450000.0
2005-06-16 11:38:00,7.315,7.33,7.243,7.327,400000.0
2005-06-16 11:39:00,7.285,7.362,7.243,7.268,350000.0
2005-06-16 11:40:00,7.278,7.356,7.24,7.308,400000.0
2005-06-16 11:41:00,7.236,7.327,7.236,7.28,350000.0
2005-06-16 11:42:00,7.233,7.341,7.233,7.34,350000.0
2005-06-16 11:43:00,7.375,7.375,7.272,7.375,350000.0
2005-06-16 11:44:00,7.346,7.346,7.207,7.32,450000.0
2005-06-16 11:45:00,7.258,7.361,7.258,7.34,550000.0
2005-06-16 11:46:00,7.338,7.338,7.221,7.257,400000.0
2005-06-16 11:47:00,7.317,7.394,7.238,7.342,500000.0
2005-06-16 11:49:00,7.335,7.388,7.252,7.324,350000.0
2005-06-16 11:50:00,7.329,7.381,7.266,7.381,350000.0
2005-06-16 11:51:00,7.23,7.343,7.23,7.336,450000.0
2005-06-16 11:52:00,7.297,7.397,7.255,7.378,450000.0
2005-06-16 11:53:00,7.224,7.313,7.224,7.275,400000.0
2005-06-16 11:54:00,7.382,7.382,7.247,7.319,550000.0
2005-06-16 11:55:00,7.34,7.405,7.288,7.398,350000.0
2005-06-16 11:56:00,7.324,7.397,7.313,7.314,350000.0
2005-06-16 11:57:00,7.369,7.369,7.257,7.338,450000.0
2005-06-16 11:58:00,7.242,7.364,7.221,7.364,350000.0
2005-06-16 11:59:00,7.337,7.372,7.268,7.318,450000.0
2005-06-16 12:01:00,7.378,7.45,7.293,7.318,500000.0
2005-06-16 12:02:00,7.357,7.374,7.255,7.255,400000.0
2005-06-16 12:04:00,7.315,7.374,7.264,7.264,350000.0
2005-06-16 12:06:00,7.365,7.377,7.31,7.377,350000.0
2005-06-16 12:07:00,7.389,7.399,7.273,7.333,450000.0
2005-06-16 12:08:00,7.353,7.364,7.234,7.364,450000.0
2005-06-16 12:10:00,7.347,7.376,7.274,7.325,400000.0
2005-06-16 12:11:00,7.301,7.345,7.253,7.272,550000.0
2005-06-16 12:12:00,7.244,7.381,7.244,7.267,350000.0
2005-06-16 12:14:00,7.346,7.379,7.248,7.271,550000.0
2005-06-16 12:15:00,7.296,7.364,7.26,7.295,400000.0
2005-06-16 12:18:00,7.354,7.354,7.271,7.273,450000.0
2005-06-16 12:20:00,7.294,7.368,7.208,7.289,500000.0
2005-06-16 12:21:00,7.336,7.368,7.246,7.339,500000.0
2005-06-16 12:22:00,7.376,7.376,7.262,7.338,400000.0
2005-06-16 12:23:00,7.386,7.409,7.275,7.276,400000.0
2005-06-16 12:24:00,7.375,7.375,7.258,7.353,600000.0
2005-06-16 12:25:00,7.367,7.367,7.254,7.338,450000.0
2005-06-16 12:26:00,7.335,7.335,7.215,7.274,450000.0
2005-06-16 12:27:00,7.34,7.374,7.271,7.35,550000.0
2005-06-16 12:28:00,7.333,7.354,7.232,7.315,500000.0
2005-06-16 12:29:00,7.349,7.436,7.255,7.27,500000.0
2005-06-16 12:30:00,7.278,7.384,7.266,7.384,450000.0
2005-06-16 12:31:00,7.342,7.347,7.282,7.339,350000.0
2005-06-16 12:32:00,7.236,7.372,7.236,7.335,400000.0
2005-06-16 12:33:00,7.361,7.361,7.226,7.243,500000.0
2005-06-16 12:34:00,7.247,7.373,7.247,7.255,450000.0
2005-06-16 12:35:00,7.374,7.374,7.246,7.246,350000.0
2005-06-16 12:36:00,7.374,7.374,7.248,7.338,350000.0
2005-06-16 12:37:00,7.364,7.372,7.272,7.272,500000.0
2005-06-16 12:38:00,7.329,7.354,7.215,7.293,450000.0
2005-06-16 12:40:00,7.313,7.385,7.251,7.296,450000.0
2005-06-16 12:42:00,7.244,7.368,7.243,7.327,550000.0
2005-06-16 12:44:00,7.309,7.342,7.186,7.226,450000.0
2005-06-16 12:45:00,7.288,7.376,7.233,7.28,400000.0
2005-06-16 12:46:00,7.22,7.336,7.22,7.228,500000.0
2005-06-16 12:48:00,7.258,7.359,7.203,7.324,550000.0
2005-06-16 12:50:00,7.316,7.387,7.274,7.278,400000.0
2005-06-16 12:52:00,7.293,7.374,7.269,7.348,500000.0
2005-06-16 12:54:00,7.351,7.351,7.232,7.285,450000.0
2005-06-16 12:56:00,7.324,7.366,7.239,7.263,450000.0
2005-06-16 12:58:00,7.27,7.357,7.214,7.246,400000.0
2005-06-16 13:00:00,7.342,7.362,7.226,7.287,500000.0
2005-06-16 13:01:00,7.242,7.35,7.229,7.3,400000.0
2005-06-16 13:02:00,7.248,7.346,7.248,7.296,400000.0
2005-06-16 13:03:00,7.299,7.365,7.224,7.224,450000.0
2005-06-16 13:04:00,7.311,7.382,7.257,7.273,450000.0
2005-06-16 13:05:00,7.247,7.35,7.247,7.342,400000.0
2005-06-16 13:06:00,7.365,7.365,7.24,7.332,450000.0
2005-06-16 13:07:00,7.357,7.357,7.225,7.288,500000.0
2005-06-16 13:08:00,7.265,7.363,7.239,7.258,400000.0
2005-06-16 13:09:00,7.36,7.36,7.204,7.238,450000.0
2005-06-16 13:10:00,7.309,7.319,7.206,7.233,500000.0
2005-06-16 13:12:00,7.37,7.412,7.277,7.277,550000.0
2005-06-16 13:13:00,7.372,7.372,7.216,7.328,450000.0
2005-06-16 13:14:00,7.235,7.365,7.235,7.361,350000.0
2005-06-16 13:16:00,7.347,7.347,7.239,7.338,350000.0
2005-06-16 13:17:00,7.362,7.378,7.256,7.373,450000.0
2005-06-16 13:20:00,7.277,7.349,7.243,7.302,500000.0
2005-06-16 13:22:00,7.259,7.36,7.242,7.275,400000.0
2005-06-16 13:23:00,7.308,7.379,7.223,7.236,350000.0
2005-06-16 13:24:00,7.34,7.383,7.269,7.292,450000.0
2005-06-16 13:25:00,7.349,7.366,7.275,7.366,350000.0
2005-06-16 13:26:00,7.298,7.383,7.255,7.303,550000.0
2005-06-16 13:27:00,7.278,7.406,7.278,7.349,500000.0
2005-06-16 13:28:00,7.316,7.369,7.223,7.275,400000.0
2005-06-16 13:29:00,7.365,7.365,7.218,7.32,350000.0
2005-06-16 13:30:00,7.362,7.362,7.23,7.245,450000.0
2005-06-16 13:32:00,7.279,7.37,7.233,7.233,500000.0
2005-06-16 13:34:00,7.217,7.368,7.217,7.257,350000.0
2005-06-16 13:35:00,7.316,7.373,7.247,7.247,400000.0
2005-06-16 13:38:00,7.292,7.371,7.26,7.371,400000.0
2005-06-16 13:39:00,7.321,7.349,7.235,7.314,500000.0
2005-06-16 13:40:00,7.312,7.348,7.227,7.348,350000.0
2005-06-16 13:41:00,7.262,7.366,7.262,7.356,400000.0
2005-06-16 13:42:00,7.345,7.356,7.271,7.332,350000.0
2005-06-16 13:44:00,7.26,7.372,7.244,7.288,350000.0
2005-06-16 13:46:00,7.275,7.353,7.254,7.296,450000.0
2005-06-16 13:47:00,7.305,7.334,7.263,7.3,300000.0
2005-06-16 13:48:00,7.327,7.348,7.239,7.313,400000.0
2005-06-16 13:50:00,7.281,7.313,7.253,7.313,450000.0
2005-06-16 13:52:00,7.362,7.362,7.238,7.339,350000.0
2005-06-16 13:54:00,7.304,7.361,7.252,7.354,400000.0
2005-06-16 13:55:00,7.316,7.364,7.283,7.321,350000.0
2005-06-16 13:56:00,7.36,7.391,7.237,7.237,400000.0
2005-06-16 13:57:00,7.303,7.371,7.252,7.252,400000.0
2005-06-16 13:58:00,7.227,7.367,7.227,7.367,350000.0
2005-06-16 13:59:00,7.34,7.37,7.279,7.37,350000.0
2005-06-16 14:00:00,7.334,7.361,7.255,7.302,350000.0
2005-06-16 14:01:00,7.303,7.347,7.238,7.347,400000.0
2005-06-16 14:02:00,7.359,7.361,7.246,7.313,350000.0
2005-06-16 14:03:00,7.333,7.338,7.264,7.338,350000.0
2005-06-16 14:04:00,7.263,7.374,7.263,7.373,350000.0
2005-06-16 14:06:00,7.346,7.359,7.252,7.338,350000.0
2005-06-16 14:08:00,7.274,7.338,7.229,7.299,400000.0
2005-06-16 14:09:00,7.229,7.319,7.226,7.254,550000.0
2005-06-16 14:10:00,7.235,7.344,7.235,7.287,350000.0
2005-06-16 14:12:00,7.366,7.38,7.329,7.38,450000.0
2005-06-16 14:13:00,7.34,7.34,7.245,7.27,350000.0
2005-06-16 14:14:00,7.259,7.408,7.259,7.282,500000.0
2005-06-16 14:15:00,7.242,7.383,7.202,7.276,500000.0
2005-06-16 14:16:00,7.271,7.399,7.24,7.34,450000.0
2005-06-16 14:18:00,7.255,7.364,7.255,7.364,400000.0
2005-06-16 14:19:00,7.34,7.371,7.238,7.361,500000.0
2005-06-16 14:20:00,7.262,7.365,7.262,7.277,350000.0
2005-06-16 14:21:00,7.261,7.369,7.243,7.301,450000.0
2005-06-16 14:22:00,7.339,7.372,7.233,7.372,450000.0
2005-06-16 14:24:00,7.374,7.378,7.298,7.372,400000.0
2005-06-16 14:25:00,7.295,7.375,7.295,7.298,350000.0
2005-06-16 14:26:00,7.301,7.385,7.247,7.31,350000.0
2005-06-16 14:27:00,7.314,7.379,7.241,7.379,400000.0
2005-06-16 14:28:00,7.352,7.382,7.273,7.334,400000.0
2005-06-16 14:29:00,7.33,7.38,7.249,7.345,350000.0
2005-06-16 14:30:00,7.31,7.366,7.249,7.249,550000.0
2005-06-16 14:31:00,7.29,7.379,7.275,7.357,400000.0
2005-06-16 14:32:00,7.329,7.365,7.254,7.289,500000.0
2005-06-16 14:33:00,7.236,7.39,7.236,7.361,550000.0
2005-06-16 14:34:00,7.248,7.386,7.248,7.3,450000.0
2005-06-16 14:35:00,7.337,7.353,7.284,7.284,350000.0
2005-06-16 14:36:00,7.351,7.371,7.264,7.371,400000.0
2005-06-16 14:37:00,7.272,7.371,7.209,7.371,550000.0
2005-06-16 14:38:00,7.337,7.373,7.285,7.346,400000.0
2005-06-16 14:39:00,7.374,7.429,7.266,7.293,500000.0
2005-06-16 14:40:00,7.331,7.389,7.29,7.322,400000.0
2005-06-16 14:41:00,7.302,7.426,7.302,7.365,550000.0
2005-06-16 14:42:00,7.263,7.382,7.263,7.366,400000.0
2005-06-16 14:43:00,7.368,7.39,7.256,7.386,500000.0
2005-06-16 14:45:00,7.346,7.388,7.312,7.376,400000.0
2005-06-16 14:46:00,7.358,7.39,7.304,7.316,350000.0
2005-06-16 14:47:00,7.377,7.408,7.295,7.385,350000.0
2005-06-16 14:48:00,7.365,7.418,7.316,7.389,400000.0
2005-06-16 14:49:00,7.405,7.421,7.241,7.272,500000.0
2005-06-16 14:50:00,7.324,7.374,7.259,7.259,400000.0
2005-06-16 14:51:00,7.391,7.403,7.31,7.369,350000.0
2005-06-16 14:52:00,7.415,7.415,7.317,7.346,450000.0
2005-06-16 14:53:00,7.312,7.391,7.286,7.337,400000.0
2005-06-16 14:54:00,7.266,7.402,7.266,7.299,550000.0
2005-06-16 14:55:00,7.346,7.385,7.267,7.267,450000.0
2005-06-16 14:56:00,7.356,7.38,7.241,7.374,550000.0
2005-06-16 14:57:00,7.398,7.41,7.31,7.401,450000.0
2005-06-16 14:58:00,7.31,7.375,7.28,7.353,400000.0
2005-06-16 14:59:00,7.306,7.383,7.249,7.383,550000.0
2005-06-16 15:00:00,7.283,7.401,7.283,7.314,450000.0
2005-06-16 15:01:00,7.372,7.419,7.307,7.373,450000.0
2005-06-16 15:02:00,7.268,7.382,7.259,7.339,450000.0
2005-06-16 15:03:00,7.368,7.401,7.267,7.392,500000.0
2005-06-16 15:04:00,7.293,7.387,7.229,7.271,550000.0
2005-06-16 15:05:00,7.276,7.426,7.276,7.315,550000.0
2005-06-16 15:06:00,7.363,7.377,7.336,7.336,400000.0
2005-06-16 15:07:00,7.295,7.418,7.293,7.356,350000.0
2005-06-16 15:08:00,7.25,7.382,7.247,7.348,500000.0
2005-06-16 15:09:00,7.373,7.387,7.247,7.278,450000.0
2005-06-16 15:10:00,7.292,7.383,7.238,7.289,400000.0
2005-06-16 15:11:00,7.302,7.408,7.27,7.283,500000.0
2005-06-16 15:12:00,7.344,7.393,7.298,7.344,550000.0
2005-06-16 15:13:00,7.361,7.402,7.307,7.395,400000.0
2005-06-16 15:14:00,7.352,7.388,7.294,7.318,500000.0
2005-06-16 15:15:00,7.248,7.353,7.246,7.309,400000.0
2005-06-16 15:16:00,7.262,7.388,7.262,7.381,350000.0
2005-06-16 15:17:00,7.337,7.408,7.276,7.341,450000.0
2005-06-16 15:18:00,7.391,7.391,7.258,7.319,400000.0
2005-06-16 15:19:00,7.331,7.395,7.291,7.339,450000.0
2005-06-16 15:20:00,7.297,7.376,7.291,7.376,400000.0
2005-06-16 15:21:00,7.346,7.385,7.285,7.385,350000.0
2005-06-16 15:22:00,7.349,7.387,7.312,7.352,450000.0
2005-06-16 15:23:00,7.291,7.392,7.291,7.356,400000.0
2005-06-16 15:24:00,7.368,7.418,7.31,7.374,350000.0
2005-06-16 15:25:00,7.375,7.401,7.281,7.345,350000.0
2005-06-16 15:26:00,7.279,7.385,7.277,7.277,550000.0
2005-06-16 15:27:00,7.291,7.4,7.28,7.308,350000.0
2005-06-16 15:28:00,7.292,7.387,7.289,7.347,350000.0
2005-06-16 15:29:00,7.292,7.369,7.267,7.267,450000.0
2005-06-16 15:30:00,7.349,7.366,7.257,7.305,450000.0
2005-06-16 15:31:00,7.274,7.386,7.273,7.277,500000.0
2005-06-16 15:32:00,7.279,7.338,7.244,7.338,450000.0
2005-06-16 15:33:00,7.324,7.324,7.232,7.316,400000.0
2005-06-16 15:34:00,7.237,7.373,7.231,7.231,400000.0
2005-06-16 15:35:00,7.301,7.358,7.275,7.303,400000.0
2005-06-16 15:36:00,7.334,7.39,7.272,7.387,550000.0
2005-06-16 15:38:00,7.305,7.399,7.303,7.303,450000.0
2005-06-16 15:39:00,7.271,7.366,7.271,7.366,100000.0
2005-06-16 15:40:00,7.269,7.39,7.269,7.274,450000.0
2005-06-16 15:41:00,7.234,7.354,7.234,7.327,400000.0
2005-06-16 15:42:00,7.35,7.35,7.253,7.272,350000.0
2005-06-16 15:43:00,7.269,7.306,7.21,7.216,450000.0
2005-06-16 15:44:00,7.334,7.359,7.257,7.345,350000.0
2005-06-16 15:45:00,7.362,7.362,7.265,7.351,450000.0
2005-06-16 15:46:00,7.234,7.341,7.234,7.262,400000.0
2005-06-16 15:47:00,7.32,7.341,7.193,7.222,550000.0
2005-06-16 15:48:00,7.252,7.294,7.205,7.233,350000.0
2005-06-16 15:49:00,7.309,7.349,7.283,7.349,350000.0
2005-06-16 15:50:00,7.241,7.359,7.231,7.349,550000.0
2005-06-16 15:51:00,7.317,7.348,7.22,7.229,350000.0
2005-06-16 15:52:00,7.227,7.379,7.222,7.237,350000.0
2005-06-16 15:53:00,7.336,7.385,7.27,7.319,500000.0
2005-06-16 15:54:00,7.327,7.337,7.284,7.337,450000.0
2005-06-16 15:55:00,7.215,7.371,7.215,7.325,500000.0
2005-06-16 15:56:00,7.199,7.334,7.199,7.27,450000.0
2005-06-16 15:57:00,7.285,7.332,7.248,7.275,450000.0
2005-06-16 15:58:00,7.252,7.361,7.252,7.361,500000.0
2005-06-16 15:59:00,7.351,7.351,7.246,7.271,450000.0
2005-06-16 16:00:00,7.341,7.418,7.229,7.339,500000.0
2005-06-16 16:01:00,7.339,7.346,7.236,7.236,400000.0
2005-06-16 16:02:00,7.236,7.368,7.236,7.308,550000.0
2005-06-16 16:03:00,7.352,7.372,7.252,7.311,450000.0
2005-06-16 16:04:00,7.233,7.336,7.205,7.316,550000.0
2005-06-16 16:05:00,7.371,7.371,7.235,7.273,550000.0
2005-06-16 16:06:00,7.254,7.362,7.22,7.316,350000.0
2005-06-16 16:07:00,7.265,7.38,7.257,7.257,500000.0
2005-06-16 16:08:00,7.234,7.388,7.234,7.287,550000.0
2005-06-16 16:09:00,7.245,7.366,7.237,7.366,350000.0
2005-06-16 16:10:00,7.336,7.344,7.23,7.342,500000.0
2005-06-16 16:11:00,7.234,7.344,7.204,7.205,500000.0
2005-06-16 16:12:00,7.277,7.334,7.243,7.283,350000.0
2005-06-16 16:13:00,7.274,7.38,7.274,7.38,450000.0
2005-06-16 16:14:00,7.367,7.367,7.224,7.269,500000.0
2005-06-16 16:15:00,7.344,7.345,7.217,7.217,350000.0
2005-06-16 16:16:00,7.294,7.364,7.246,7.326,550000.0
2005-06-16 16:17:00,7.326,7.361,7.237,7.237,350000.0
2005-06-16 16:18:00,7.353,7.386,7.241,7.338,400000.0
2005-06-16 16:19:00,7.265,7.371,7.248,7.285,450000.0
2005-06-16 16:20:00,7.365,7.384,7.261,7.261,550000.0
2005-06-16 16:21:00,7.26,7.344,7.212,7.303,500000.0
2005-06-16 16:22:00,7.324,7.334,7.238,7.288,450000.0
2005-06-16 16:23:00,7.245,7.331,7.225,7.231,400000.0
2005-06-16 16:24:00,7.314,7.357,7.224,7.357,550000.0
2005-06-16 16:25:00,7.319,7.348,7.269,7.348,350000.0
2005-06-16 16:26:00,7.308,7.343,7.205,7.205,550000.0
2005-06-16 16:28:00,7.308,7.348,7.261,7.348,400000.0
2005-06-16 16:29:00,7.238,7.322,7.178,7.183,400000.0
2005-06-16 16:30:00,7.25,7.347,7.213,7.303,550000.0
2005-06-16 16:31:00,7.26,7.34,7.215,7.272,400000.0
2005-06-16 16:32:00,7.317,7.346,7.252,7.261,450000.0
2005-06-16 16:33:00,7.247,7.379,7.247,7.278,350000.0
2005-06-16 16:34:00,7.278,7.346,7.237,7.346,350000.0
2005-06-16 16:36:00,7.37,7.37,7.282,7.287,500000.0
2005-06-16 16:37:00,7.357,7.357,7.242,7.26,500000.0
2005-06-16 16:38:00,7.182,7.325,7.182,7.223,450000.0
2005-06-16 16:39:00,7.286,7.362,7.279,7.362,500000.0
2005-06-16 16:40:00,7.316,7.377,7.283,7.331,550000.0
2005-06-16 16:41:00,7.253,7.331,7.253,7.263,350000.0
2005-06-16 16:42:00,7.257,7.368,7.242,7.368,500000.0
2005-06-16 16:43:00,7.25,7.376,7.25,7.303,350000.0
2005-06-16 16:44:00,7.379,7.379,7.24,7.24,400000.0
2005-06-16 16:45:00,7.254,7.345,7.254,7.307,400000.0
2005-06-16 16:46:00,7.287,7.342,7.268,7.334,350000.0
2005-06-16 16:47:00,7.271,7.379,7.243,7.279,600000.0
2005-06-16 16:48:00,7.36,7.392,7.291,7.339,500000.0
2005-06-16 16:49:00,7.349,7.41,7.265,7.265,450000.0
2005-06-16 16:50:00,7.363,7.386,7.27,7.386,450000.0
2005-06-16 16:51:00,7.407,7.411,7.271,7.271,400000.0
2005-06-16 16:52:00,7.296,7.389,7.284,7.389,450000.0
2005-06-16 16:53:00,7.287,7.377,7.255,7.301,350000.0
2005-06-16 16:54:00,7.314,7.402,7.276,7.276,450000.0
2005-06-16 16:55:00,7.347,7.381,7.249,7.299,550000.0
2005-06-16 16:56:00,7.287,7.353,7.247,7.255,400000.0
2005-06-16 16:57:00,7.248,7.335,7.248,7.251,300000.0
2005-06-16 16:58:00,7.255,7.363,7.252,7.328,500000.0
2005-06-16 16:59:00,7.294,7.38,7.272,7.283,400000.0
2005-06-16 17:00:00,7.385,7.385,7.262,7.262,350000.0
2005-06-16 17:01:00,7.305,7.399,7.26,7.291,500000.0
2005-06-16 17:02:00,7.281,7.357,7.253,7.303,400000.0
2005-06-16 17:03:00,7.283,7.365,7.241,7.32,500000.0
2005-06-16 17:04:00,7.288,7.374,7.243,7.309,350000.0
2005-06-16 17:05:00,7.378,7.378,7.243,7.333,400000.0
2005-06-16 17:06:00,7.398,7.407,7.287,7.359,350000.0
2005-06-16 17:07:00,7.348,7.424,7.276,7.34,500000.0
2005-06-16 17:08:00,7.239,7.383,7.239,7.302,500000.0
2005-06-16 17:09:00,7.29,7.369,7.24,7.288,550000.0
2005-06-16 17:10:00,7.35,7.386,7.295,7.36,350000.0
2005-06-16 17:12:00,7.322,7.338,7.254,7.289,400000.0
2005-06-16 17:13:00,7.35,7.383,7.244,7.38,450000.0
2005-06-16 17:14:00,7.301,7.367,7.24,7.347,550000.0
2005-06-16 17:15:00,7.273,7.398,7.267,7.322,350000.0
2005-06-16 17:16:00,7.358,7.358,7.243,7.318,450000.0
2005-06-16 17:17:00,7.332,7.368,7.304,7.35,350000.0
2005-06-16 17:18:00,7.343,7.378,7.284,7.373,350000.0
2005-06-16 17:19:00,7.273,7.391,7.273,7.358,450000.0
2005-06-16 17:20:00,7.334,7.394,7.254,7.275,350000.0
2005-06-16 17:21:00,7.27,7.378,7.238,7.378,400000.0
2005-06-16 17:22:00,7.285,7.402,7.263,7.32,400000.0
2005-06-16 17:23:00,7.268,7.358,7.257,7.344,550000.0
2005-06-16 17:24:00,7.348,7.365,7.271,7.286,350000.0
2005-06-16 17:25:00,7.361,7.391,7.278,7.391,400000.0
2005-06-16 17:26:00,7.289,7.396,7.289,7.347,450000.0
2005-06-16 17:27:00,7.359,7.39,7.271,7.35,400000.0
2005-06-16 17:28:00,7.311,7.387,7.253,7.253,550000.0
2005-06-16 17:29:00,7.248,7.369,7.248,7.369,500000.0
2005-06-16 17:30:00,7.258,7.394,7.258,7.377,450000.0
2005-06-16 17:31:00,7.336,7.404,7.287,7.359,600000.0
2005-06-16 17:32:00,7.301,7.393,7.28,7.343,400000.0
2005-06-16 17:33:00,7.332,7.362,7.25,7.362,400000.0
2005-06-16 17:34:00,7.351,7.381,7.248,7.378,450000.0
2005-06-16 17:35:00,7.325,7.373,7.267,7.327,500000.0
2005-06-16 17:36:00,7.343,7.384,7.25,7.375,450000.0
2005-06-16 17:37:00,7.344,7.344,7.204,7.307,550000.0
2005-06-16 17:38:00,7.311,7.372,7.273,7.308,400000.0
2005-06-16 17:39:00,7.355,7.362,7.265,7.283,350000.0
2005-06-16 17:40:00,7.296,7.431,7.296,7.395,500000.0
2005-06-16 17:41:00,7.355,7.355,7.237,7.338,300000.0
2005-06-16 17:42:00,7.258,7.384,7.258,7.349,500000.0
2005-06-16 17:43:00,7.393,7.394,7.249,7.28,400000.0
2005-06-16 17:44:00,7.377,7.422,7.3,7.367,450000.0
2005-06-16 17:45:00,7.285,7.36,7.261,7.292,550000.0
2005-06-16 17:46:00,7.398,7.398,7.267,7.267,400000.0
2005-06-16 17:47:00,7.375,7.405,7.291,7.324,400000.0
2005-06-16 17:48:00,7.376,7.405,7.285,7.405,400000.0
2005-06-16 17:49:00,7.366,7.412,7.317,7.366,350000.0
2005-06-16 17:50:00,7.374,7.401,7.293,7.293,550000.0
2005-06-16 17:51:00,7.311,7.372,7.234,7.29,550000.0
2005-06-16 17:52:00,7.354,7.384,7.259,7.267,350000.0
2005-06-16 17:53:00,7.337,7.402,7.313,7.313,500000.0
2005-06-16 17:54:00,7.315,7.396,7.262,7.396,350000.0
2005-06-16 17:55:00,7.306,7.411,7.3,7.363,350000.0
2005-06-16 17:56:00,7.255,7.34,7.228,7.286,400000.0
2005-06-16 17:57:00,7.369,7.381,7.312,7.354,400000.0
2005-06-16 17:58:00,7.352,7.36,7.275,7.319,450000.0
2005-06-16 17:59:00,7.247,7.371,7.247,7.371,350000.0
2005-06-16 18:00:00,7.278,7.391,7.261,7.344,350000.0
2005-06-16 18:01:00,7.333,7.383,7.249,7.306,450000.0
2005-06-16 18:02:00,7.272,7.37,7.272,7.347,500000.0
2005-06-16 18:05:00,7.344,7.363,7.206,7.361,600000.0
2005-06-16 18:06:00,7.328,7.368,7.24,7.24,450000.0
2005-06-16 18:07:00,7.387,7.387,7.252,7.359,400000.0
2005-06-16 18:08:00,7.296,7.367,7.283,7.292,350000.0
2005-06-16 18:09:00,7.343,7.343,7.227,7.253,450000.0
2005-06-16 18:10:00,7.336,7.338,7.239,7.303,300000.0
2005-06-16 18:11:00,7.372,7.392,7.24,7.353,550000.0
2005-06-16 18:12:00,7.23,7.386,7.23,7.296,400000.0
2005-06-16 18:13:00,7.283,7.383,7.265,7.383,400000.0
2005-06-16 18:14:00,7.271,7.38,7.271,7.356,400000.0
2005-06-16 18:15:00,7.294,7.294,7.294,7.294,50000.0
2005-06-16 18:16:00,7.256,7.39,7.256,7.262,400000.0
2005-06-16 18:18:00,7.332,7.417,7.262,7.262,500000.0
2005-06-16 18:19:00,7.343,7.346,7.29,7.344,200000.0
2005-06-16 18:20:00,7.281,7.37,7.228,7.335,400000.0
2005-06-16 18:21:00,7.317,7.406,7.296,7.345,550000.0
2005-06-16 18:22:00,7.262,7.351,7.261,7.278,400000.0
2005-06-16 18:23:00,7.365,7.379,7.274,7.358,400000.0
2005-06-16 18:24:00,7.354,7.354,7.251,7.35,400000.0
2005-06-16 18:25:00,7.272,7.359,7.234,7.266,500000.0
2005-06-16 18:26:00,7.277,7.352,7.223,7.352,550000.0
2005-06-16 18:27:00,7.307,7.379,7.307,7.379,250000.0
2005-06-16 18:28:00,7.342,7.347,7.238,7.344,350000.0
2005-06-16 18:29:00,7.283,7.38,7.263,7.38,350000.0
2005-06-16 18:30:00,7.339,7.37,7.239,7.316,450000.0
2005-06-16 18:31:00,7.349,7.356,7.273,7.337,350000.0
2005-06-16 18:32:00,7.276,7.35,7.211,7.285,450000.0
2005-06-16 18:33:00,7.345,7.359,7.257,7.26,300000.0
2005-06-16 18:34:00,7.353,7.389,7.267,7.377,400000.0
2005-06-16 18:35:00,7.28,7.354,7.28,7.309,350000.0
2005-06-16 18:36:00,7.278,7.337,7.212,7.302,550000.0
2005-06-16 18:37:00,7.259,7.349,7.254,7.301,500000.0
2005-06-16 18:38:00,7.315,7.33,7.212,7.281,450000.0
2005-06-16 18:39:00,7.318,7.335,7.238,7.321,400000.0
2005-06-16 18:40:00,7.32,7.339,7.185,7.262,350000.0
2005-06-16 18:41:00,7.242,7.305,7.206,7.267,500000.0
2005-06-16 18:42:00,7.252,7.336,7.202,7.232,550000.0
2005-06-16 18:43:00,7.27,7.317,7.192,7.317,400000.0
2005-06-16 18:44:00,7.301,7.363,7.206,7.264,500000.0
2005-06-16 18:45:00,7.209,7.292,7.209,7.278,350000.0
2005-06-16 18:46:00,7.224,7.333,7.211,7.333,350000.0
2005-06-16 18:47:00,7.21,7.339,7.21,7.309,400000.0
2005-06-16 18:48:00,7.337,7.337,7.337,7.337,50000.0
2005-06-16 18:49:00,7.299,7.313,7.212,7.261,500000.0
2005-06-16 18:50:00,7.259,7.259,7.242,7.242,150000.0
2005-06-16 18:51:00,7.296,7.35,7.252,7.269,450000.0
2005-06-16 18:53:00,7.32,7.373,7.264,7.29,800000.0
2005-06-16 18:54:00,7.329,7.376,7.258,7.328,400000.0
2005-06-16 18:55:00,7.21,7.333,7.185,7.32,650000.0
2005-06-16 18:57:00,7.365,7.367,7.207,7.312,450000.0
2005-06-16 18:58:00,7.337,7.343,7.263,7.314,350000.0
2005-06-16 18:59:00,7.267,7.321,7.267,7.296,450000.0
2005-06-16 19:00:00,7.275,7.351,7.22,7.35,350000.0
2005-06-16 19:01:00,7.267,7.369,7.252,7.308,500000.0
2005-06-16 19:02:00,7.269,7.325,7.213,7.311,400000.0
2005-06-16 19:03:00,7.318,7.318,7.237,7.237,350000.0
2005-06-16 19:05:00,7.226,7.328,7.226,7.269,400000.0
2005-06-16 19:06:00,7.282,7.372,7.236,7.243,900000.0
2005-06-16 19:08:00,7.231,7.325,7.22,7.22,350000.0
2005-06-16 19:09:00,7.228,7.381,7.228,7.282,500000.0
2005-06-16 19:10:00,7.322,7.379,7.269,7.328,550000.0
2005-06-16 19:12:00,7.239,7.348,7.239,7.321,350000.0
2005-06-16 19:13:00,7.254,7.337,7.194,7.194,350000.0
2005-06-16 19:17:00,7.234,7.332,7.215,7.26,350000.0
2005-06-16 19:18:00,7.244,7.341,7.218,7.316,800000.0
2005-06-16 19:19:00,7.311,7.336,7.199,7.336,650000.0
2005-06-16 19:20:00,7.249,7.351,7.249,7.288,350000.0
2005-06-16 19:21:00,7.321,7.346,7.25,7.265,400000.0
2005-06-16 19:22:00,7.229,7.335,7.171,7.203,700000.0
2005-06-16 19:23:00,7.267,7.356,7.227,7.227,750000.0
2005-06-16 19:24:00,7.297,7.297,7.194,7.201,400000.0
2005-06-16 19:25:00,7.206,7.297,7.193,7.193,300000.0
2005-06-16 19:26:00,7.337,7.341,7.31,7.317,250000.0
2005-06-16 19:27:00,7.316,7.326,7.211,7.217,350000.0
2005-06-16 19:30:00,7.314,7.314,7.149,7.201,400000.0
2005-06-16 19:31:00,7.245,7.331,7.227,7.261,400000.0
2005-06-16 19:32:00,7.27,7.371,7.26,7.272,400000.0
2005-06-16 20:02:00,7.269,7.299,7.237,7.299,300000.0
2005-06-16 20:03:00,7.331,7.331,7.295,7.295,100000.0
2005-06-16 20:11:00,7.314,7.314,7.23,7.263,200000.0
2005-06-16 20:14:00,7.306,7.306,7.201,7.237,200000.0
2005-06-16 20:17:00,7.284,7.284,7.184,7.224,200000.0
2005-06-16 20:20:00,7.283,7.283,7.165,7.167,350000.0
2005-06-16 20:21:00,7.264,7.27,7.214,7.214,150000.0
2005-06-16 20:23:00,7.172,7.311,7.156,7.311,350000.0
2005-06-16 20:33:00,7.295,7.295,7.195,7.235,200000.0
2005-06-16 20:42:00,7.305,7.305,7.22,7.254,200000.0
2005-06-16 20:47:00,7.295,7.295,7.203,7.239,200000.0
2005-06-16 20:49:00,7.271,7.295,7.21,7.247,250000.0
2005-06-16 21:02:00,7.317,7.317,7.233,7.265,200000.0
2005-06-16 21:15:00,7.303,7.333,7.263,7.263,150000.0
2005-06-16 21:16:00,7.277,7.326,7.264,7.314,400000.0
2005-06-16 21:17:00,7.248,7.248,7.248,7.248,50000.0
2005-06-16 21:31:00,7.312,7.332,7.231,7.26,350000.0
2005-06-16 21:38:00,7.298,7.298,7.199,7.236,250000.0
2005-06-16 21:49:00,7.267,7.297,7.215,7.297,350000.0
2005-06-16 21:51:00,7.293,7.293,7.193,7.233,200000.0
2005-06-16 22:27:00,7.305,7.305,7.221,7.254,200000.0
2005-06-16 22:34:00,7.304,7.304,7.19,7.231,300000.0
2005-06-16 22:35:00,7.288,7.288,7.241,7.241,100000.0
2005-06-16 22:40:00,7.202,7.278,7.187,7.272,250000.0
2005-06-16 22:49:00,7.283,7.283,7.183,7.223,200000.0
2005-06-16 22:51:00,7.298,7.298,7.218,7.253,200000.0
2005-06-16 22:54:00,7.283,7.283,7.281,7.281,100000.0
2005-06-16 23:01:00,7.308,7.308,7.238,7.277,200000.0
2005-06-16 23:06:00,7.346,7.352,7.277,7.312,300000.0
2005-06-16 23:07:00,7.35,7.356,7.315,7.356,200000.0
2005-06-16 23:13:00,7.344,7.344,7.244,7.284,200000.0
2005-06-16 23:31:00,7.355,7.355,7.272,7.304,200000.0
2005-06-16 23:35:00,7.346,7.346,7.246,7.285,200000.0
2005-06-16 23:41:00,7.34,7.362,7.316,7.326,300000.0
2005-06-16 23:43:00,7.334,7.334,7.223,7.223,500000.0
2005-06-16 23:48:00,7.287,7.287,7.26,7.26,200000.0
2005-06-16 23:53:00,7.297,7.297,7.197,7.235,200000.0
2005-06-16 23:55:00,7.303,7.303,7.219,7.253,200000.0
2005-06-17 00:00:00,7.35,7.44,7.28,7.32,200000.0
2005-06-17 00:08:00,7.305,7.305,7.213,7.249,200000.0
2005-06-17 00:11:00,7.291,7.293,7.291,7.293,100000.0
2005-06-17 00:13:00,7.292,7.31,7.235,7.308,250000.0
2005-06-17 00:16:00,7.224,7.312,7.224,7.312,150000.0
2005-06-17 00:17:00,7.279,7.376,7.244,7.357,300000.0
2005-06-17 00:32:00,7.294,7.294,7.194,7.233,200000.0
2005-06-17 00:43:00,7.308,7.36,7.243,7.272,400000.0
2005-06-17 00:45:00,7.315,7.315,7.232,7.264,200000.0
2005-06-17 00:52:00,7.306,7.306,7.206,7.244,200000.0
2005-06-17 01:14:00,7.294,7.294,7.195,7.233,200000.0
2005-06-17 01:20:00,7.307,7.307,7.223,7.255,200000.0
2005-06-17 01:24:00,7.294,7.294,7.195,7.233,200000.0
2005-06-17 01:36:00,7.304,7.304,7.22,7.254,200000.0
2005-06-17 01:48:00,7.294,7.294,7.194,7.233,200000.0
2005-06-17 01:59:00,7.304,7.304,7.22,7.254,200000.0
2005-06-17 02:00:00,7.219,7.297,7.214,7.249,350000.0
2005-06-17 02:04:00,7.313,7.313,7.23,7.263,200000.0
2005-06-17 02:06:00,7.324,7.324,7.241,7.273,200000.0
2005-06-17 02:08:00,7.248,7.353,7.248,7.32,700000.0
2005-06-17 02:09:00,7.273,7.344,7.216,7.257,600000.0
2005-06-17 02:10:00,7.286,7.301,7.196,7.261,350000.0
2005-06-17 02:11:00,7.307,7.307,7.196,7.197,250000.0
2005-06-17 02:14:00,7.243,7.332,7.219,7.31,450000.0
2005-06-17 02:15:00,7.252,7.359,7.233,7.359,600000.0
2005-06-17 02:17:00,7.313,7.39,7.237,7.325,300000.0
2005-06-17 02:18:00,7.221,7.351,7.221,7.351,250000.0
2005-06-17 02:20:00,7.32,7.342,7.216,7.342,550000.0
2005-06-17 02:21:00,7.235,7.309,7.213,7.304,300000.0
2005-06-17 02:22:00,7.226,7.338,7.219,7.338,400000.0
2005-06-17 02:24:00,7.305,7.323,7.247,7.247,300000.0
2005-06-17 02:25:00,7.343,7.343,7.223,7.223,250000.0
2005-06-17 02:26:00,7.276,7.346,7.233,7.3,550000.0
2005-06-17 02:27:00,7.227,7.383,7.175,7.306,850000.0
2005-06-17 02:28:00,7.24,7.385,7.24,7.317,600000.0
2005-06-17 02:29:00,7.302,7.338,7.217,7.311,550000.0
2005-06-17 02:30:00,7.27,7.341,7.218,7.34,450000.0
2005-06-17 02:31:00,7.274,7.374,7.255,7.255,750000.0
2005-06-17 02:33:00,7.304,7.311,7.223,7.296,400000.0
2005-06-17 02:34:00,7.221,7.307,7.187,7.249,350000.0
2005-06-17 02:35:00,7.349,7.357,7.211,7.253,250000.0
2005-06-17 02:39:00,7.262,7.313,7.235,7.235,350000.0
2005-06-17 02:41:00,7.262,7.339,7.255,7.3,400000.0
2005-06-17 02:42:00,7.311,7.311,7.238,7.272,250000.0
2005-06-17 02:43:00,7.314,7.371,7.231,7.245,800000.0
2005-06-17 02:44:00,7.236,7.335,7.236,7.335,450000.0
2005-06-17 02:46:00,7.325,7.325,7.233,7.269,200000.0
2005-06-17 02:47:00,7.312,7.312,7.212,7.219,150000.0
2005-06-17 02:48:00,7.217,7.313,7.208,7.306,300000.0
2005-06-17 02:49:00,7.232,7.347,7.232,7.347,100000.0
2005-06-17 02:50:00,7.228,7.297,7.223,7.297,150000.0
2005-06-17 02:52:00,7.281,7.288,7.184,7.288,700000.0
2005-06-17 02:53:00,7.261,7.361,7.22,7.246,550000.0
2005-06-17 02:54:00,7.243,7.339,7.231,7.276,350000.0
2005-06-17 02:55:00,7.251,7.364,7.239,7.364,600000.0
2005-06-17 02:56:00,7.288,7.368,7.246,7.337,400000.0
2005-06-17 02:57:00,7.264,7.384,7.264,7.294,350000.0
2005-06-17 02:58:00,7.32,7.342,7.233,7.298,450000.0
2005-06-17 02:59:00,7.314,7.362,7.245,7.329,450000.0
2005-06-17 03:00:00,7.247,7.363,7.247,7.357,250000.0
2005-06-17 03:01:00,7.255,7.337,7.221,7.275,450000.0
2005-06-17 03:02:00,7.206,7.326,7.206,7.231,550000.0
2005-06-17 03:03:00,7.349,7.349,7.201,7.312,400000.0
2005-06-17 03:04:00,7.31,7.321,7.236,7.236,400000.0
2005-06-17 03:05:00,7.329,7.354,7.242,7.354,350000.0
2005-06-17 03:06:00,7.273,7.347,7.246,7.259,600000.0
2005-06-17 03:07:00,7.239,7.321,7.217,7.217,250000.0
2005-06-17 03:08:00,7.325,7.335,7.254,7.335,400000.0
2005-06-17 03:11:00,7.302,7.35,7.214,7.214,850000.0
2005-06-17 03:12:00,7.247,7.349,7.247,7.349,100000.0
2005-06-17 03:13:00,7.299,7.299,7.198,7.233,350000.0
2005-06-17 03:14:00,7.264,7.31,7.264,7.31,200000.0
2005-06-17 03:16:00,7.28,7.341,7.213,7.213,400000.0
2005-06-17 03:17:00,7.253,7.342,7.253,7.342,350000.0
2005-06-17 03:18:00,7.229,7.319,7.229,7.318,400000.0
2005-06-17 03:19:00,7.323,7.353,7.232,7.346,1000000.0
2005-06-17 03:20:00,7.248,7.347,7.212,7.212,850000.0
2005-06-17 03:21:00,7.243,7.36,7.243,7.278,350000.0
2005-06-17 03:22:00,7.308,7.359,7.219,7.267,400000.0
2005-06-17 03:25:00,7.277,7.333,7.181,7.333,700000.0
2005-06-17 03:27:00,7.229,7.307,7.172,7.307,700000.0
2005-06-17 03:28:00,7.336,7.336,7.236,7.277,400000.0
2005-06-17 03:29:00,7.276,7.318,7.234,7.304,400000.0
2005-06-17 03:30:00,7.312,7.318,7.209,7.249,400000.0
2005-06-17 03:31:00,7.248,7.356,7.247,7.356,450000.0
2005-06-17 03:32:00,7.315,7.348,7.221,7.247,650000.0
2005-06-17 03:33:00,7.318,7.33,7.208,7.272,650000.0
2005-06-17 03:34:00,7.212,7.337,7.205,7.288,500000.0
2005-06-17 03:36:00,7.307,7.345,7.291,7.322,300000.0
2005-06-17 03:37:00,7.329,7.329,7.213,7.306,250000.0
2005-06-17 03:38:00,7.305,7.36,7.257,7.257,350000.0
2005-06-17 03:39:00,7.308,7.312,7.217,7.312,400000.0
2005-06-17 03:42:00,7.23,7.387,7.202,7.285,800000.0
2005-06-17 03:43:00,7.243,7.346,7.2,7.229,400000.0
2005-06-17 03:44:00,7.344,7.354,7.256,7.325,300000.0
2005-06-17 03:45:00,7.293,7.346,7.267,7.313,550000.0
2005-06-17 03:46:00,7.258,7.337,7.258,7.279,350000.0
2005-06-17 03:47:00,7.302,7.341,7.161,7.276,650000.0
2005-06-17 03:48:00,7.315,7.341,7.218,7.218,850000.0
2005-06-17 03:51:00,7.259,7.336,7.219,7.288,200000.0
2005-06-17 03:52:00,7.314,7.35,7.252,7.35,300000.0
2005-06-17 03:53:00,7.252,7.271,7.212,7.212,150000.0
2005-06-17 03:54:00,7.316,7.336,7.241,7.273,200000.0
2005-06-17 03:55:00,7.302,7.352,7.232,7.281,550000.0
2005-06-17 03:59:00,7.312,7.319,7.216,7.317,400000.0
2005-06-17 04:00:00,7.239,7.334,7.222,7.288,450000.0
2005-06-17 04:01:00,7.243,7.346,7.234,7.346,600000.0
2005-06-17 04:03:00,7.222,7.326,7.208,7.254,350000.0
2005-06-17 04:07:00,7.222,7.348,7.221,7.257,400000.0
2005-06-17 04:08:00,7.332,7.35,7.254,7.32,550000.0
2005-06-17 04:09:00,7.341,7.341,7.219,7.29,400000.0
2005-06-17 04:10:00,7.225,7.357,7.225,7.357,350000.0
2005-06-17 04:11:00,7.322,7.353,7.197,7.353,350000.0
2005-06-17 04:13:00,7.311,7.35,7.224,7.269,700000.0
2005-06-17 04:14:00,7.244,7.368,7.244,7.275,500000.0
2005-06-17 04:16:00,7.242,7.343,7.242,7.259,450000.0
2005-06-17 04:17:00,7.354,7.354,7.349,7.349,100000.0
2005-06-17 04:18:00,7.295,7.357,7.261,7.355,350000.0
2005-06-17 04:19:00,7.3,7.357,7.215,7.327,500000.0
2005-06-17 04:20:00,7.308,7.36,7.243,7.287,350000.0
2005-06-17 04:21:00,7.254,7.338,7.226,7.252,350000.0
2005-06-17 04:24:00,7.289,7.366,7.238,7.305,650000.0
2005-06-17 04:25:00,7.327,7.363,7.244,7.273,600000.0
2005-06-17 04:30:00,7.35,7.35,7.206,7.312,650000.0
2005-06-17 04:33:00,7.315,7.315,7.223,7.259,200000.0
2005-06-17 04:35:00,7.295,7.386,7.258,7.258,500000.0
2005-06-17 04:36:00,7.314,7.342,7.227,7.342,300000.0
2005-06-17 04:37:00,7.226,7.314,7.189,7.241,550000.0
2005-06-17 04:41:00,7.331,7.331,7.211,7.313,400000.0
2005-06-17 04:42:00,7.276,7.377,7.227,7.332,350000.0
2005-06-17 04:43:00,7.247,7.36,7.242,7.342,500000.0
2005-06-17 04:45:00,7.246,7.326,7.213,7.317,650000.0
2005-06-17 04:46:00,7.376,7.386,7.246,7.293,850000.0
2005-06-17 04:47:00,7.306,7.319,7.184,7.319,650000.0
2005-06-17 04:48:00,7.241,7.341,7.228,7.273,450000.0
2005-06-17 04:49:00,7.335,7.373,7.289,7.373,350000.0
2005-06-17 04:50:00,7.261,7.364,7.261,7.351,350000.0
2005-06-17 04:51:00,7.231,7.353,7.229,7.337,700000.0
2005-06-17 04:52:00,7.337,7.337,7.209,7.301,750000.0
2005-06-17 04:53:00,7.243,7.361,7.229,7.267,550000.0
2005-06-17 04:54:00,7.216,7.339,7.193,7.308,600000.0
2005-06-17 04:55:00,7.259,7.353,7.234,7.274,600000.0
2005-06-17 04:56:00,7.221,7.319,7.204,7.305,650000.0
2005-06-17 04:58:00,7.286,7.323,7.22,7.323,500000.0
2005-06-17 04:59:00,7.321,7.364,7.221,7.24,800000.0
2005-06-17 05:00:00,7.348,7.348,7.213,7.319,500000.0
2005-06-17 05:04:00,7.363,7.363,7.22,7.25,450000.0
2005-06-17 05:09:00,7.373,7.373,7.332,7.332,300000.0
2005-06-17 05:11:00,7.33,7.33,7.23,7.267,250000.0
2005-06-17 05:13:00,7.328,7.341,7.213,7.341,450000.0
2005-06-17 05:14:00,7.34,7.34,7.166,7.335,900000.0
2005-06-17 05:15:00,7.366,7.366,7.26,7.303,450000.0
2005-06-17 05:18:00,7.334,7.395,7.255,7.342,550000.0
2005-06-17 05:19:00,7.366,7.366,7.224,7.236,350000.0
2005-06-17 05:20:00,7.37,7.37,7.26,7.298,350000.0
2005-06-17 05:21:00,7.305,7.355,7.224,7.309,650000.0
2005-06-17 05:22:00,7.238,7.393,7.238,7.373,450000.0
2005-06-17 05:23:00,7.247,7.368,7.247,7.296,400000.0
2005-06-17 05:24:00,7.314,7.36,7.261,7.35,400000.0
2005-06-17 05:25:00,7.327,7.343,7.184,7.236,350000.0
2005-06-17 05:28:00,7.305,7.368,7.252,7.332,700000.0
2005-06-17 05:29:00,7.297,7.377,7.251,7.285,600000.0
2005-06-17 05:33:00,7.353,7.358,7.241,7.311,450000.0
2005-06-17 05:37:00,7.233,7.361,7.233,7.277,550000.0
2005-06-17 05:40:00,7.242,7.437,7.242,7.348,400000.0
2005-06-17 05:42:00,7.429,7.448,7.366,7.366,550000.0
2005-06-17 05:43:00,7.363,7.363,7.223,7.223,450000.0
2005-06-17 05:44:00,7.349,7.357,7.205,7.244,850000.0
2005-06-17 05:45:00,7.306,7.372,7.246,7.248,500000.0
2005-06-17 05:46:00,7.331,7.388,7.259,7.372,600000.0
2005-06-17 05:47:00,7.321,7.358,7.294,7.358,350000.0
2005-06-17 05:48:00,7.307,7.344,7.247,7.331,450000.0
2005-06-17 05:49:00,7.254,7.362,7.254,7.304,450000.0
2005-06-17 05:50:00,7.23,7.328,7.23,7.32,450000.0
2005-06-17 05:51:00,7.341,7.389,7.284,7.348,1000000.0
2005-06-17 05:52:00,7.336,7.364,7.216,7.216,850000.0
2005-06-17 05:53:00,7.244,7.384,7.244,7.246,600000.0
2005-06-17 05:54:00,7.283,7.375,7.234,7.321,750000.0
2005-06-17 05:56:00,7.249,7.343,7.244,7.337,700000.0
2005-06-17 05:57:00,7.28,7.364,7.237,7.283,550000.0
2005-06-17 05:58:00,7.346,7.346,7.265,7.323,350000.0
2005-06-17 05:59:00,7.356,7.356,7.225,7.275,450000.0
2005-06-17 06:00:00,7.306,7.355,7.256,7.323,450000.0
2005-06-17 06:01:00,7.354,7.354,7.26,7.26,350000.0
2005-06-17 06:02:00,7.314,7.326,7.211,7.316,550000.0
2005-06-17 06:03:00,7.317,7.359,7.208,7.318,500000.0
2005-06-17 06:04:00,7.314,7.358,7.225,7.27,550000.0
2005-06-17 06:05:00,7.323,7.366,7.233,7.33,550000.0
2005-06-17 06:07:00,7.238,7.338,7.235,7.321,400000.0
2005-06-17 06:08:00,7.324,7.325,7.214,7.323,500000.0
2005-06-17 06:09:00,7.31,7.343,7.226,7.335,450000.0
2005-06-17 06:10:00,7.327,7.332,7.252,7.327,400000.0
2005-06-17 06:13:00,7.309,7.313,7.244,7.274,350000.0
2005-06-17 06:20:00,7.319,7.322,7.218,7.303,300000.0
2005-06-17 06:21:00,7.264,7.355,7.252,7.288,700000.0
2005-06-17 06:23:00,7.249,7.343,7.209,7.253,650000.0
2005-06-17 06:24:00,7.268,7.359,7.212,7.307,850000.0
2005-06-17 06:25:00,7.316,7.353,7.227,7.307,400000.0
2005-06-17 06:27:00,7.358,7.407,7.253,7.339,500000.0
2005-06-17 06:28:00,7.342,7.342,7.324,7.324,100000.0
2005-06-17 06:32:00,7.308,7.308,7.23,7.231,200000.0
2005-06-17 06:33:00,7.216,7.319,7.216,7.308,550000.0
2005-06-17 06:34:00,7.245,7.347,7.228,7.323,350000.0
2005-06-17 06:37:00,7.345,7.348,7.211,7.345,550000.0
2005-06-17 06:38:00,7.246,7.332,7.17,7.309,500000.0
2005-06-17 06:42:00,7.324,7.347,7.255,7.347,500000.0
2005-06-17 06:44:00,7.307,7.308,7.254,7.27,200000.0
2005-06-17 06:45:00,7.349,7.349,7.232,7.232,200000.0
2005-06-17 06:47:00,7.352,7.364,7.239,7.356,550000.0
2005-06-17 06:48:00,7.283,7.365,7.283,7.365,100000.0
2005-06-17 06:50:00,7.326,7.326,7.221,7.257,200000.0
2005-06-17 06:52:00,7.261,7.363,7.251,7.334,450000.0
2005-06-17 06:53:00,7.282,7.358,7.255,7.255,450000.0
2005-06-17 06:54:00,7.365,7.365,7.231,7.319,400000.0
2005-06-17 06:55:00,7.31,7.34,7.265,7.265,400000.0
2005-06-17 06:57:00,7.297,7.357,7.23,7.267,600000.0
2005-06-17 06:58:00,7.321,7.321,7.227,7.227,350000.0
2005-06-17 06:59:00,7.23,7.359,7.211,7.288,600000.0
2005-06-17 07:00:00,7.258,7.358,7.227,7.351,500000.0
2005-06-17 07:02:00,7.343,7.365,7.245,7.245,550000.0
2005-06-17 07:03:00,7.292,7.372,7.243,7.277,450000.0
2005-06-17 07:04:00,7.238,7.31,7.206,7.266,400000.0
2005-06-17 07:05:00,7.307,7.353,7.284,7.284,400000.0
2005-06-17 07:08:00,7.244,7.385,7.244,7.314,550000.0
2005-06-17 07:09:00,7.369,7.377,7.27,7.366,600000.0
2005-06-17 07:10:00,7.304,7.328,7.258,7.26,400000.0
2005-06-17 07:11:00,7.33,7.38,7.247,7.342,450000.0
2005-06-17 07:12:00,7.331,7.362,7.225,7.362,450000.0
2005-06-17 07:14:00,7.278,7.331,7.277,7.317,350000.0
2005-06-17 07:19:00,7.299,7.324,7.229,7.235,350000.0
2005-06-17 07:20:00,7.31,7.31,7.174,7.202,550000.0
2005-06-17 07:22:00,7.356,7.356,7.209,7.346,550000.0
2005-06-17 07:23:00,7.278,7.404,7.278,7.31,350000.0
2005-06-17 07:26:00,7.338,7.461,7.276,7.354,750000.0
2005-06-17 07:27:00,7.341,7.36,7.219,7.305,350000.0
2005-06-17 07:32:00,7.283,7.327,7.249,7.28,250000.0
2005-06-17 07:33:00,7.317,7.349,7.231,7.231,350000.0
2005-06-17 07:35:00,7.306,7.347,7.242,7.347,250000.0
2005-06-17 07:38:00,7.338,7.338,7.229,7.304,400000.0
2005-06-17 07:39:00,7.332,7.338,7.244,7.338,350000.0
2005-06-17 07:40:00,7.315,7.352,7.263,7.352,450000.0
2005-06-17 07:41:00,7.329,7.329,7.2,7.2,250000.0
2005-06-17 07:42:00,7.322,7.322,7.202,7.311,350000.0
2005-06-17 07:44:00,7.354,7.394,7.278,7.302,300000.0
2005-06-17 07:46:00,7.325,7.325,7.322,7.322,100000.0
2005-06-17 07:47:00,7.321,7.346,7.243,7.329,300000.0
2005-06-17 07:48:00,7.324,7.335,7.254,7.335,200000.0
2005-06-17 07:49:00,7.272,7.376,7.272,7.333,150000.0
2005-06-17 07:50:00,7.301,7.366,7.255,7.338,300000.0
2005-06-17 07:51:00,7.258,7.372,7.247,7.357,600000.0
2005-06-17 07:53:00,7.306,7.33,7.226,7.33,350000.0
2005-06-17 07:54:00,7.218,7.334,7.218,7.274,500000.0
2005-06-17 07:55:00,7.213,7.327,7.213,7.323,350000.0
2005-06-17 07:56:00,7.251,7.34,7.227,7.34,400000.0
2005-06-17 07:57:00,7.251,7.286,7.251,7.286,100000.0
2005-06-17 07:58:00,7.257,7.341,7.24,7.274,300000.0
2005-06-17 07:59:00,7.281,7.309,7.208,7.259,350000.0
2005-06-17 08:00:00,7.342,7.367,7.242,7.292,350000.0
2005-06-17 08:01:00,7.289,7.372,7.239,7.239,350000.0
2005-06-17 08:02:00,7.258,7.408,7.252,7.301,750000.0
2005-06-17 08:03:00,7.248,7.351,7.248,7.326,450000.0
2005-06-17 08:04:00,7.271,7.36,7.227,7.227,300000.0
2005-06-17 08:05:00,7.255,7.353,7.194,7.267,550000.0
2005-06-17 08:06:00,7.266,7.34,7.23,7.272,400000.0
2005-06-17 08:07:00,7.353,7.353,7.236,7.348,500000.0
2005-06-17 08:08:00,7.288,7.371,7.254,7.255,650000.0
2005-06-17 08:09:00,7.274,7.335,7.231,7.268,500000.0
2005-06-17 08:10:00,7.344,7.344,7.225,7.249,550000.0
2005-06-17 08:11:00,7.342,7.346,7.24,7.329,450000.0
2005-06-17 08:13:00,7.346,7.357,7.228,7.252,400000.0
2005-06-17 08:14:00,7.255,7.372,7.255,7.335,400000.0
2005-06-17 08:15:00,7.256,7.368,7.256,7.367,350000.0
2005-06-17 08:16:00,7.286,7.364,7.242,7.314,450000.0
2005-06-17 08:17:00,7.276,7.378,7.273,7.348,650000.0
2005-06-17 08:18:00,7.341,7.392,7.272,7.332,550000.0
2005-06-17 08:19:00,7.257,7.333,7.257,7.288,250000.0
2005-06-17 08:21:00,7.268,7.386,7.248,7.3,550000.0
2005-06-17 08:23:00,7.275,7.398,7.275,7.384,300000.0
2005-06-17 08:25:00,7.247,7.371,7.247,7.358,350000.0
2005-06-17 08:26:00,7.35,7.35,7.232,7.341,500000.0
2005-06-17 08:27:00,7.294,7.349,7.287,7.348,350000.0
2005-06-17 08:28:00,7.347,7.367,7.26,7.333,450000.0
2005-06-17 08:29:00,7.265,7.353,7.248,7.346,400000.0
2005-06-17 08:30:00,7.343,7.364,7.279,7.325,400000.0
2005-06-17 08:31:00,7.269,7.36,7.269,7.3,400000.0
2005-06-17 08:32:00,7.369,7.369,7.319,7.319,100000.0
2005-06-17 08:33:00,7.344,7.385,7.257,7.341,400000.0
2005-06-17 08:34:00,7.298,7.345,7.258,7.28,400000.0
2005-06-17 08:35:00,7.329,7.329,7.218,7.218,450000.0
2005-06-17 08:36:00,7.339,7.382,7.264,7.289,500000.0
2005-06-17 08:37:00,7.33,7.385,7.284,7.33,250000.0
2005-06-17 08:39:00,7.308,7.378,7.24,7.24,550000.0
2005-06-17 08:40:00,7.365,7.382,7.253,7.338,400000.0
2005-06-17 08:41:00,7.337,7.386,7.298,7.298,350000.0
2005-06-17 08:42:00,7.358,7.358,7.218,7.314,450000.0
2005-06-17 08:43:00,7.283,7.336,7.283,7.336,100000.0
2005-06-17 08:44:00,7.294,7.338,7.285,7.335,350000.0
2005-06-17 08:45:00,7.335,7.363,7.276,7.276,350000.0
2005-06-17 08:46:00,7.362,7.376,7.245,7.331,500000.0
2005-06-17 08:47:00,7.348,7.362,7.238,7.291,550000.0
2005-06-17 08:48:00,7.236,7.312,7.236,7.283,450000.0
2005-06-17 08:50:00,7.205,7.339,7.205,7.303,300000.0
2005-06-17 08:51:00,7.319,7.353,7.249,7.298,350000.0
2005-06-17 08:52:00,7.233,7.319,7.22,7.319,450000.0
2005-06-17 08:53:00,7.339,7.344,7.256,7.33,400000.0
2005-06-17 08:55:00,7.37,7.37,7.227,7.261,350000.0
2005-06-17 08:56:00,7.277,7.377,7.245,7.322,550000.0
2005-06-17 08:57:00,7.33,7.36,7.26,7.328,550000.0
2005-06-17 08:59:00,7.369,7.372,7.231,7.324,500000.0
2005-06-17 09:00:00,7.307,7.364,7.204,7.227,550000.0
2005-06-17 09:01:00,7.358,7.358,7.222,7.326,450000.0
2005-06-17 09:03:00,7.28,7.349,7.24,7.321,350000.0
2005-06-17 09:05:00,7.277,7.346,7.243,7.346,400000.0
2005-06-17 09:07:00,7.228,7.358,7.228,7.345,400000.0
2005-06-17 09:08:00,7.301,7.377,7.232,7.344,550000.0
2005-06-17 09:09:00,7.248,7.363,7.236,7.253,450000.0
2005-06-17 09:10:00,7.346,7.353,7.233,7.349,350000.0
2005-06-17 09:11:00,7.341,7.341,7.237,7.269,550000.0
2005-06-17 09:12:00,7.332,7.345,7.188,7.237,550000.0
2005-06-17 09:13:00,7.269,7.358,7.216,7.358,450000.0
2005-06-17 09:15:00,7.287,7.357,7.25,7.33,350000.0
2005-06-17 09:16:00,7.304,7.385,7.232,7.27,350000.0
2005-06-17 09:17:00,7.382,7.393,7.267,7.36,550000.0
2005-06-17 09:18:00,7.336,7.38,7.26,7.329,400000.0
2005-06-17 09:19:00,7.376,7.376,7.271,7.37,450000.0
2005-06-17 09:20:00,7.302,7.384,7.268,7.268,450000.0
2005-06-17 09:21:00,7.313,7.385,7.3,7.385,550000.0
2005-06-17 09:22:00,7.327,7.387,7.265,7.341,550000.0
2005-06-17 09:23:00,7.258,7.376,7.214,7.34,450000.0
2005-06-17 09:24:00,7.23,7.342,7.23,7.294,400000.0
2005-06-17 09:25:00,7.366,7.366,7.245,7.283,350000.0
2005-06-17 09:26:00,7.264,7.394,7.264,7.267,350000.0
2005-06-17 09:27:00,7.285,7.365,7.249,7.249,250000.0
2005-06-17 09:28:00,7.279,7.336,7.248,7.332,350000.0
2005-06-17 09:29:00,7.248,7.35,7.248,7.333,300000.0
2005-06-17 09:31:00,7.349,7.349,7.272,7.322,400000.0
2005-06-17 09:32:00,7.294,7.372,7.279,7.372,450000.0
2005-06-17 09:34:00,7.33,7.365,7.236,7.339,300000.0
2005-06-17 09:35:00,7.268,7.369,7.268,7.369,350000.0
2005-06-17 09:36:00,7.289,7.378,7.234,7.239,500000.0
2005-06-17 09:37:00,7.325,7.387,7.237,7.346,400000.0
2005-06-17 09:38:00,7.295,7.395,7.259,7.362,450000.0
2005-06-17 09:39:00,7.368,7.368,7.227,7.348,500000.0
2005-06-17 09:40:00,7.236,7.343,7.187,7.212,550000.0
2005-06-17 09:41:00,7.331,7.441,7.296,7.296,350000.0
2005-06-17 09:42:00,7.359,7.362,7.268,7.285,400000.0
2005-06-17 09:43:00,7.332,7.378,7.238,7.252,450000.0
2005-06-17 09:45:00,7.236,7.355,7.236,7.355,100000.0
2005-06-17 09:46:00,7.289,7.359,7.232,7.28,450000.0
2005-06-17 09:47:00,7.265,7.358,7.265,7.346,300000.0
2005-06-17 09:48:00,7.378,7.378,7.227,7.286,450000.0
2005-06-17 09:49:00,7.324,7.381,7.246,7.271,350000.0
2005-06-17 09:50:00,7.277,7.363,7.225,7.24,500000.0
2005-06-17 09:51:00,7.346,7.346,7.256,7.332,350000.0
2005-06-17 09:52:00,7.354,7.354,7.201,7.308,400000.0
2005-06-17 09:53:00,7.229,7.349,7.229,7.247,400000.0
2005-06-17 09:54:00,7.368,7.384,7.239,7.335,350000.0
2005-06-17 09:56:00,7.275,7.366,7.244,7.366,400000.0
2005-06-17 09:57:00,7.278,7.355,7.229,7.345,500000.0
2005-06-17 09:58:00,7.272,7.363,7.247,7.319,400000.0
2005-06-17 09:59:00,7.271,7.364,7.218,7.364,450000.0
2005-06-17 10:00:00,7.354,7.354,7.24,7.343,550000.0
2005-06-17 10:01:00,7.326,7.379,7.249,7.341,500000.0
2005-06-17 10:02:00,7.258,7.384,7.258,7.346,350000.0
2005-06-17 10:03:00,7.319,7.326,7.214,7.252,400000.0
2005-06-17 10:04:00,7.328,7.352,7.258,7.286,400000.0
2005-06-17 10:05:00,7.222,7.352,7.22,7.352,400000.0
2005-06-17 10:06:00,7.292,7.365,7.224,7.365,450000.0
2005-06-17 10:07:00,7.306,7.34,7.224,7.262,400000.0
2005-06-17 10:08:00,7.388,7.399,7.287,7.399,300000.0
2005-06-17 10:09:00,7.382,7.382,7.239,7.377,450000.0
2005-06-17 10:10:00,7.384,7.425,7.308,7.381,550000.0
2005-06-17 10:11:00,7.368,7.369,7.241,7.241,500000.0
2005-06-17 10:13:00,7.296,7.427,7.251,7.275,500000.0
2005-06-17 10:14:00,7.282,7.342,7.234,7.342,350000.0
2005-06-17 10:17:00,7.304,7.337,7.255,7.259,400000.0
2005-06-17 10:18:00,7.233,7.385,7.233,7.375,450000.0
2005-06-17 10:19:00,7.258,7.346,7.226,7.298,400000.0
2005-06-17 10:20:00,7.278,7.375,7.261,7.261,550000.0
2005-06-17 10:21:00,7.337,7.383,7.317,7.345,400000.0
2005-06-17 10:22:00,7.239,7.376,7.239,7.295,400000.0
2005-06-17 10:25:00,7.261,7.38,7.235,7.339,700000.0
2005-06-17 10:27:00,7.345,7.376,7.269,7.376,450000.0
2005-06-17 10:29:00,7.377,7.377,7.223,7.337,900000.0
2005-06-17 10:31:00,7.226,7.323,7.226,7.285,350000.0
2005-06-17 10:33:00,7.336,7.349,7.215,7.349,400000.0
2005-06-17 10:35:00,7.259,7.372,7.242,7.299,400000.0
2005-06-17 10:37:00,7.363,7.363,7.228,7.275,400000.0
2005-06-17 10:38:00,7.232,7.374,7.232,7.343,400000.0
2005-06-17 10:39:00,7.34,7.374,7.23,7.23,650000.0
2005-06-17 10:40:00,7.337,7.347,7.236,7.346,550000.0
2005-06-17 10:42:00,7.308,7.35,7.183,7.32,750000.0
2005-06-17 10:43:00,7.32,7.374,7.234,7.257,400000.0
2005-06-17 10:44:00,7.335,7.374,7.249,7.34,900000.0
2005-06-17 10:45:00,7.336,7.38,7.237,7.324,350000.0
2005-06-17 10:47:00,7.34,7.377,7.239,7.239,350000.0
2005-06-17 10:48:00,7.269,7.381,7.251,7.381,450000.0
2005-06-17 10:49:00,7.354,7.354,7.199,7.231,600000.0
2005-06-17 10:50:00,7.328,7.41,7.261,7.261,800000.0
2005-06-17 10:51:00,7.334,7.402,7.268,7.367,550000.0
2005-06-17 10:52:00,7.32,7.322,7.173,7.321,950000.0
2005-06-17 10:53:00,7.329,7.384,7.248,7.297,500000.0
2005-06-17 10:54:00,7.343,7.343,7.228,7.228,400000.0
2005-06-17 10:55:00,7.345,7.431,7.281,7.334,800000.0
2005-06-17 10:56:00,7.307,7.368,7.228,7.363,400000.0
2005-06-17 10:57:00,7.335,7.381,7.267,7.354,450000.0
2005-06-17 10:59:00,7.355,7.371,7.231,7.231,450000.0
2005-06-17 11:01:00,7.248,7.393,7.248,7.337,500000.0
2005-06-17 11:03:00,7.299,7.395,7.257,7.286,550000.0
2005-06-17 11:04:00,7.362,7.368,7.257,7.368,400000.0
2005-06-17 11:05:00,7.243,7.373,7.243,7.262,550000.0
2005-06-17 11:06:00,7.342,7.377,7.249,7.249,350000.0
2005-06-17 11:07:00,7.318,7.357,7.252,7.346,450000.0
2005-06-17 11:08:00,7.272,7.376,7.255,7.367,350000.0
2005-06-17 11:09:00,7.332,7.332,7.214,7.312,500000.0
2005-06-17 11:10:00,7.212,7.347,7.212,7.272,400000.0
2005-06-17 11:11:00,7.337,7.366,7.225,7.321,350000.0
2005-06-17 11:13:00,7.324,7.371,7.246,7.353,500000.0
2005-06-17 11:14:00,7.222,7.319,7.165,7.319,400000.0
2005-06-17 11:15:00,7.243,7.334,7.22,7.273,400000.0
2005-06-17 11:16:00,7.274,7.36,7.274,7.349,500000.0
2005-06-17 11:18:00,7.27,7.326,7.27,7.293,350000.0
2005-06-17 11:20:00,7.322,7.378,7.256,7.293,400000.0
2005-06-17 11:21:00,7.36,7.36,7.226,7.326,450000.0
2005-06-17 11:22:00,7.339,7.339,7.164,7.191,400000.0
2005-06-17 11:23:00,7.209,7.325,7.208,7.235,500000.0
2005-06-17 11:24:00,7.295,7.353,7.204,7.313,550000.0
2005-06-17 11:26:00,7.323,7.339,7.228,7.339,400000.0
2005-06-17 11:28:00,7.227,7.304,7.197,7.304,350000.0
2005-06-17 11:29:00,7.271,7.361,7.25,7.282,500000.0
2005-06-17 11:30:00,7.348,7.351,7.235,7.235,500000.0
2005-06-17 11:31:00,7.326,7.352,7.229,7.301,350000.0
2005-06-17 11:32:00,7.307,7.322,7.222,7.222,450000.0
2005-06-17 11:33:00,7.213,7.336,7.213,7.289,350000.0
2005-06-17 11:34:00,7.234,7.328,7.218,7.253,450000.0
2005-06-17 11:35:00,7.312,7.346,7.207,7.281,450000.0
2005-06-17 11:37:00,7.265,7.368,7.202,7.309,400000.0
2005-06-17 11:38:00,7.307,7.351,7.254,7.325,400000.0
2005-06-17 11:40:00,7.257,7.347,7.216,7.288,400000.0
2005-06-17 11:42:00,7.221,7.321,7.221,7.316,350000.0
2005-06-17 11:43:00,7.344,7.346,7.244,7.346,350000.0
2005-06-17 11:44:00,7.332,7.337,7.214,7.302,450000.0
2005-06-17 11:45:00,7.237,7.312,7.216,7.311,550000.0
2005-06-17 11:47:00,7.277,7.331,7.187,7.301,500000.0
2005-06-17 11:49:00,7.297,7.335,7.218,7.28,350000.0
2005-06-17 11:50:00,7.286,7.344,7.217,7.344,350000.0
2005-06-17 11:51:00,7.225,7.341,7.225,7.321,450000.0
2005-06-17 11:53:00,7.231,7.358,7.231,7.265,400000.0
2005-06-17 11:54:00,7.355,7.355,7.227,7.299,550000.0
2005-06-17 11:55:00,7.313,7.375,7.259,7.369,350000.0
2005-06-17 11:56:00,7.291,7.36,7.283,7.288,350000.0
2005-06-17 11:57:00,7.355,7.364,7.254,7.329,450000.0
2005-06-17 11:58:00,7.257,7.363,7.236,7.363,350000.0
2005-06-17 12:00:00,7.316,7.318,7.221,7.221,350000.0
2005-06-17 12:01:00,7.354,7.364,7.256,7.279,500000.0
2005-06-17 12:03:00,7.253,7.378,7.249,7.329,550000.0
2005-06-17 12:04:00,7.285,7.354,7.241,7.241,350000.0
2005-06-17 12:06:00,7.333,7.361,7.287,7.361,350000.0
2005-06-17 12:07:00,7.36,7.36,7.196,7.289,450000.0
2005-06-17 12:08:00,7.341,7.353,7.233,7.353,450000.0
2005-06-17 12:10:00,7.33,7.36,7.258,7.316,400000.0
2005-06-17 12:11:00,7.294,7.331,7.231,7.251,350000.0
2005-06-17 12:12:00,7.231,7.367,7.231,7.255,350000.0
2005-06-17 12:13:00,7.316,7.359,7.235,7.319,400000.0
2005-06-17 12:14:00,7.322,7.356,7.218,7.247,550000.0
2005-06-17 12:16:00,7.293,7.353,7.24,7.291,400000.0
2005-06-17 12:18:00,7.345,7.345,7.26,7.263,450000.0
2005-06-17 12:19:00,7.294,7.406,7.252,7.266,450000.0
2005-06-17 12:20:00,7.29,7.374,7.23,7.288,500000.0
2005-06-17 12:21:00,7.355,7.389,7.26,7.346,500000.0
2005-06-17 12:22:00,7.372,7.372,7.257,7.332,400000.0
2005-06-17 12:24:00,7.361,7.361,7.238,7.324,600000.0
2005-06-17 12:25:00,7.369,7.369,7.247,7.337,450000.0
2005-06-17 12:26:00,7.346,7.352,7.236,7.292,450000.0
2005-06-17 12:27:00,7.348,7.381,7.266,7.355,550000.0
2005-06-17 12:29:00,7.374,7.403,7.258,7.258,500000.0
2005-06-17 12:30:00,7.29,7.414,7.29,7.404,450000.0
2005-06-17 12:31:00,7.347,7.347,7.27,7.332,350000.0
2005-06-17 12:32:00,7.239,7.375,7.239,7.259,450000.0
2005-06-17 12:34:00,7.262,7.38,7.249,7.249,450000.0
2005-06-17 12:36:00,7.374,7.374,7.233,7.342,350000.0
2005-06-17 12:38:00,7.357,7.388,7.268,7.326,450000.0
2005-06-17 12:39:00,7.357,7.367,7.229,7.331,450000.0
2005-06-17 12:41:00,7.324,7.356,7.234,7.356,450000.0
2005-06-17 12:42:00,7.254,7.384,7.252,7.344,550000.0
2005-06-17 12:43:00,7.332,7.381,7.277,7.295,500000.0
2005-06-17 12:44:00,7.349,7.407,7.28,7.289,450000.0
2005-06-17 12:45:00,7.313,7.389,7.261,7.311,400000.0
2005-06-17 12:46:00,7.263,7.391,7.259,7.259,500000.0
2005-06-17 12:47:00,7.3,7.389,7.246,7.306,350000.0
2005-06-17 12:48:00,7.291,7.395,7.277,7.378,550000.0
2005-06-17 12:49:00,7.299,7.368,7.268,7.29,450000.0
2005-06-17 12:50:00,7.349,7.419,7.306,7.306,400000.0
2005-06-17 12:51:00,7.284,7.407,7.284,7.402,500000.0
2005-06-17 12:54:00,7.382,7.383,7.262,7.329,450000.0
2005-06-17 12:55:00,7.33,7.403,7.301,7.403,450000.0
2005-06-17 12:56:00,7.37,7.407,7.29,7.298,450000.0
2005-06-17 12:57:00,7.34,7.388,7.258,7.258,400000.0
2005-06-17 12:58:00,7.31,7.38,7.237,7.265,400000.0
2005-06-17 12:59:00,7.346,7.382,7.293,7.382,450000.0
2005-06-17 13:00:00,7.382,7.429,7.307,7.34,500000.0
2005-06-17 13:01:00,7.282,7.423,7.282,7.359,400000.0
2005-06-17 13:02:00,7.271,7.363,7.261,7.31,400000.0
2005-06-17 13:04:00,7.318,7.389,7.262,7.268,450000.0
2005-06-17 13:06:00,7.386,7.386,7.247,7.346,450000.0
2005-06-17 13:07:00,7.385,7.385,7.259,7.316,500000.0
2005-06-17 13:09:00,7.389,7.389,7.27,7.273,450000.0
2005-06-17 13:10:00,7.328,7.372,7.227,7.264,500000.0
2005-06-17 13:11:00,7.255,7.348,7.248,7.337,400000.0
2005-06-17 13:12:00,7.381,7.416,7.293,7.293,550000.0
2005-06-17 13:13:00,7.395,7.395,7.239,7.353,450000.0
2005-06-17 13:14:00,7.266,7.409,7.266,7.387,350000.0
2005-06-17 13:15:00,7.322,7.407,7.263,7.365,400000.0
2005-06-17 13:16:00,7.371,7.371,7.251,7.355,350000.0
2005-06-17 13:17:00,7.382,7.398,7.278,7.393,450000.0
2005-06-17 13:18:00,7.258,7.404,7.258,7.386,400000.0
2005-06-17 13:19:00,7.313,7.386,7.262,7.289,400000.0
2005-06-17 13:21:00,7.263,7.379,7.261,7.261,350000.0
2005-06-17 13:23:00,7.319,7.394,7.268,7.281,350000.0
2005-06-17 13:25:00,7.38,7.399,7.311,7.399,350000.0
2005-06-17 13:26:00,7.326,7.41,7.284,7.329,550000.0
2005-06-17 13:28:00,7.361,7.404,7.276,7.311,400000.0
2005-06-17 13:30:00,7.389,7.389,7.269,7.285,450000.0
2005-06-17 13:32:00,7.322,7.408,7.271,7.271,500000.0
2005-06-17 13:34:00,7.272,7.412,7.264,7.296,350000.0
2005-06-17 13:36:00,7.323,7.397,7.261,7.354,450000.0
2005-06-17 13:38:00,7.31,7.393,7.265,7.393,400000.0
2005-06-17 13:39:00,7.363,7.401,7.286,7.364,500000.0
2005-06-17 13:40:00,7.373,7.405,7.289,7.401,350000.0
2005-06-17 13:41:00,7.291,7.396,7.289,7.394,400000.0
2005-06-17 13:42:00,7.393,7.393,7.301,7.371,350000.0
2005-06-17 13:43:00,7.378,7.401,7.283,7.38,500000.0
2005-06-17 13:44:00,7.301,7.415,7.283,7.331,350000.0
2005-06-17 13:45:00,7.289,7.39,7.262,7.379,400000.0
2005-06-17 13:47:00,7.32,7.32,7.32,7.32,50000.0
2005-06-17 13:48:00,7.369,7.391,7.268,7.345,400000.0
2005-06-17 13:49:00,7.262,7.395,7.262,7.364,350000.0
2005-06-17 13:50:00,7.319,7.347,7.286,7.286,450000.0
2005-06-17 13:52:00,7.404,7.404,7.278,7.383,350000.0
2005-06-17 13:53:00,7.313,7.439,7.275,7.338,450000.0
2005-06-17 13:55:00,7.355,7.398,7.324,7.357,350000.0
2005-06-17 13:56:00,7.361,7.361,7.232,7.232,400000.0
2005-06-17 13:58:00,7.24,7.37,7.24,7.37,350000.0
2005-06-17 13:59:00,7.287,7.381,7.265,7.364,450000.0
2005-06-17 14:00:00,7.353,7.362,7.253,7.305,350000.0
2005-06-17 14:01:00,7.333,7.383,7.268,7.383,400000.0
2005-06-17 14:02:00,7.391,7.392,7.275,7.341,350000.0
2005-06-17 14:03:00,7.361,7.363,7.289,7.358,350000.0
2005-06-17 14:04:00,7.282,7.391,7.282,7.391,350000.0
2005-06-17 14:06:00,7.382,7.424,7.316,7.392,350000.0
2005-06-17 14:07:00,7.362,7.388,7.268,7.356,400000.0
2005-06-17 14:08:00,7.312,7.392,7.265,7.347,400000.0
2005-06-17 14:09:00,7.259,7.411,7.244,7.314,550000.0
2005-06-17 14:11:00,7.34,7.386,7.308,7.386,400000.0
2005-06-17 14:12:00,7.395,7.403,7.362,7.402,450000.0
2005-06-17 14:13:00,7.36,7.36,7.274,7.295,350000.0
2005-06-17 14:14:00,7.288,7.398,7.269,7.316,500000.0
2005-06-17 14:16:00,7.297,7.403,7.275,7.351,450000.0
2005-06-17 14:17:00,7.358,7.368,7.279,7.313,450000.0
2005-06-17 14:19:00,7.379,7.411,7.285,7.408,500000.0
2005-06-17 14:20:00,7.302,7.395,7.302,7.309,350000.0
2005-06-17 14:21:00,7.262,7.355,7.259,7.332,450000.0
2005-06-17 14:22:00,7.36,7.382,7.247,7.253,450000.0
2005-06-17 14:23:00,7.328,7.41,7.301,7.336,400000.0
2005-06-17 14:24:00,7.387,7.387,7.298,7.384,400000.0
2005-06-17 14:25:00,7.32,7.389,7.312,7.322,350000.0
2005-06-17 14:26:00,7.325,7.4,7.277,7.323,350000.0
2005-06-17 14:27:00,7.329,7.404,7.267,7.404,400000.0
2005-06-17 14:28:00,7.351,7.351,7.269,7.305,400000.0
2005-06-17 14:29:00,7.32,7.38,7.248,7.343,350000.0
2005-06-17 14:30:00,7.317,7.378,7.25,7.25,550000.0
2005-06-17 14:31:00,7.278,7.378,7.256,7.354,400000.0
2005-06-17 14:32:00,7.346,7.35,7.253,7.291,500000.0
2005-06-17 14:33:00,7.381,7.383,7.239,7.255,450000.0
2005-06-17 14:34:00,7.319,7.391,7.223,7.316,450000.0
2005-06-17 14:35:00,7.337,7.36,7.289,7.289,350000.0
2005-06-17 14:36:00,7.339,7.355,7.249,7.355,400000.0
2005-06-17 14:37:00,7.266,7.362,7.201,7.362,550000.0
2005-06-17 14:38:00,7.326,7.373,7.286,7.338,400000.0
2005-06-17 14:39:00,7.368,7.443,7.29,7.3,500000.0
2005-06-17 14:40:00,7.325,7.375,7.269,7.308,400000.0
2005-06-17 14:41:00,7.277,7.383,7.277,7.353,550000.0
2005-06-17 14:42:00,7.265,7.383,7.265,7.363,400000.0
2005-06-17 14:43:00,7.356,7.387,7.261,7.387,500000.0
2005-06-17 14:44:00,7.283,7.373,7.277,7.365,450000.0
2005-06-17 14:45:00,7.339,7.391,7.305,7.37,400000.0
2005-06-17 14:46:00,7.361,7.394,7.304,7.311,350000.0
2005-06-17 14:47:00,7.365,7.395,7.284,7.372,350000.0
2005-06-17 14:48:00,7.356,7.388,7.293,7.367,400000.0
2005-06-17 14:49:00,7.405,7.422,7.267,7.267,500000.0
2005-06-17 14:50:00,7.303,7.391,7.263,7.263,400000.0
2005-06-17 14:51:00,7.388,7.394,7.295,7.353,350000.0
2005-06-17 14:52:00,7.382,7.382,7.286,7.298,450000.0
2005-06-17 14:53:00,7.286,7.367,7.26,7.334,400000.0
2005-06-17 14:54:00,7.259,7.421,7.259,7.308,550000.0
2005-06-17 14:55:00,7.338,7.36,7.247,7.247,450000.0
2005-06-17 14:56:00,7.333,7.37,7.228,7.357,550000.0
2005-06-17 14:57:00,7.378,7.386,7.293,7.375,450000.0
2005-06-17 14:58:00,7.313,7.389,7.279,7.34,400000.0
2005-06-17 14:59:00,7.282,7.363,7.215,7.363,550000.0
2005-06-17 15:00:00,7.274,7.397,7.274,7.295,450000.0
2005-06-17 15:01:00,7.313,7.347,7.225,7.333,450000.0
2005-06-17 15:02:00,7.255,7.38,7.245,7.33,450000.0
2005-06-17 15:03:00,7.349,7.397,7.247,7.397,500000.0
2005-06-17 15:04:00,7.315,7.403,7.254,7.285,550000.0
2005-06-17 15:05:00,7.272,7.407,7.272,7.307,550000.0
2005-06-17 15:06:00,7.359,7.367,7.335,7.335,400000.0
2005-06-17 15:07:00,7.283,7.385,7.252,7.353,350000.0
2005-06-17 15:08:00,7.29,7.431,7.29,7.373,500000.0
2005-06-17 15:09:00,7.378,7.422,7.282,7.298,450000.0
2005-06-17 15:10:00,7.314,7.402,7.262,7.308,400000.0
2005-06-17 15:11:00,7.302,7.401,7.267,7.285,500000.0
2005-06-17 15:12:00,7.342,7.394,7.264,7.391,450000.0
2005-06-17 15:13:00,7.381,7.422,7.324,7.416,400000.0
2005-06-17 15:14:00,7.361,7.397,7.273,7.397,450000.0
2005-06-17 15:15:00,7.259,7.375,7.254,7.327,400000.0
2005-06-17 15:16:00,7.257,7.389,7.257,7.311,550000.0
2005-06-17 15:17:00,7.335,7.397,7.252,7.327,450000.0
2005-06-17 15:18:00,7.393,7.393,7.281,7.328,400000.0
2005-06-17 15:19:00,7.34,7.383,7.304,7.353,450000.0
2005-06-17 15:20:00,7.295,7.379,7.259,7.379,400000.0
2005-06-17 15:21:00,7.353,7.391,7.267,7.391,250000.0
2005-06-17 15:22:00,7.357,7.405,7.323,7.367,450000.0
2005-06-17 15:24:00,7.399,7.423,7.329,7.402,350000.0
2005-06-17 15:25:00,7.4,7.4,7.287,7.354,350000.0
2005-06-17 15:26:00,7.285,7.403,7.285,7.308,550000.0
2005-06-17 15:27:00,7.301,7.387,7.29,7.311,350000.0
2005-06-17 15:28:00,7.304,7.417,7.304,7.368,350000.0
2005-06-17 15:29:00,7.32,7.426,7.274,7.338,550000.0
2005-06-17 15:30:00,7.349,7.353,7.247,7.305,450000.0
2005-06-17 15:31:00,7.313,7.396,7.275,7.286,500000.0
2005-06-17 15:32:00,7.296,7.349,7.243,7.341,450000.0
2005-06-17 15:33:00,7.329,7.329,7.232,7.325,400000.0
2005-06-17 15:34:00,7.26,7.382,7.23,7.23,400000.0
2005-06-17 15:35:00,7.294,7.352,7.269,7.3,400000.0
2005-06-17 15:36:00,7.311,7.358,7.221,7.351,550000.0
2005-06-17 15:37:00,7.272,7.353,7.239,7.33,400000.0
2005-06-17 15:38:00,7.323,7.417,7.31,7.31,450000.0
2005-06-17 15:39:00,7.381,7.381,7.251,7.26,500000.0
2005-06-17 15:40:00,7.26,7.392,7.26,7.281,450000.0
2005-06-17 15:41:00,7.237,7.354,7.237,7.333,400000.0
2005-06-17 15:42:00,7.354,7.354,7.238,7.259,350000.0
2005-06-17 15:43:00,7.275,7.326,7.214,7.227,450000.0
2005-06-17 15:44:00,7.352,7.373,7.272,7.357,350000.0
2005-06-17 15:45:00,7.359,7.366,7.247,7.348,450000.0
2005-06-17 15:46:00,7.256,7.355,7.252,7.266,400000.0
2005-06-17 15:47:00,7.313,7.313,7.183,7.213,550000.0
2005-06-17 15:48:00,7.248,7.293,7.201,7.22,350000.0
2005-06-17 15:49:00,7.306,7.346,7.277,7.346,350000.0
2005-06-17 15:50:00,7.265,7.382,7.252,7.354,550000.0
2005-06-17 15:51:00,7.303,7.324,7.189,7.204,350000.0
2005-06-17 15:52:00,7.218,7.307,7.185,7.185,350000.0
2005-06-17 15:53:00,7.296,7.34,7.207,7.285,500000.0
2005-06-17 15:54:00,7.309,7.335,7.273,7.335,450000.0
2005-06-17 15:55:00,7.207,7.345,7.207,7.325,500000.0
2005-06-17 15:56:00,7.187,7.319,7.187,7.253,450000.0
2005-06-17 15:57:00,7.24,7.27,7.191,7.229,450000.0
2005-06-17 15:58:00,7.194,7.304,7.163,7.304,500000.0
2005-06-17 15:59:00,7.303,7.303,7.203,7.221,450000.0
2005-06-17 16:00:00,7.269,7.286,7.147,7.255,500000.0
2005-06-17 16:01:00,7.288,7.288,7.174,7.174,400000.0
2005-06-17 16:02:00,7.158,7.268,7.132,7.221,550000.0
2005-06-17 16:03:00,7.292,7.299,7.18,7.242,450000.0
2005-06-17 16:04:00,7.178,7.326,7.178,7.274,550000.0
2005-06-17 16:05:00,7.281,7.285,7.15,7.203,500000.0
2005-06-17 16:06:00,7.188,7.288,7.151,7.255,350000.0
2005-06-17 16:07:00,7.214,7.326,7.205,7.205,500000.0
2005-06-17 16:08:00,7.185,7.362,7.185,7.257,550000.0
2005-06-17 16:09:00,7.193,7.316,7.187,7.316,350000.0
2005-06-17 16:10:00,7.301,7.335,7.212,7.322,500000.0
2005-06-17 16:11:00,7.201,7.349,7.195,7.195,500000.0
2005-06-17 16:12:00,7.264,7.306,7.238,7.262,350000.0
2005-06-17 16:13:00,7.252,7.351,7.252,7.351,450000.0
2005-06-17 16:14:00,7.339,7.339,7.199,7.259,500000.0
2005-06-17 16:15:00,7.333,7.334,7.2,7.2,350000.0
2005-06-17 16:16:00,7.274,7.341,7.219,7.313,550000.0
2005-06-17 16:17:00,7.315,7.34,7.219,7.219,350000.0
2005-06-17 16:18:00,7.31,7.311,7.203,7.286,400000.0
2005-06-17 16:19:00,7.183,7.294,7.183,7.241,550000.0
2005-06-17 16:20:00,7.32,7.32,7.191,7.217,550000.0
2005-06-17 16:21:00,7.232,7.294,7.166,7.282,500000.0
2005-06-17 16:22:00,7.296,7.315,7.209,7.26,450000.0
2005-06-17 16:23:00,7.21,7.319,7.207,7.207,400000.0
2005-06-17 16:24:00,7.29,7.36,7.217,7.325,550000.0
2005-06-17 16:25:00,7.287,7.336,7.262,7.336,350000.0
2005-06-17 16:26:00,7.289,7.33,7.193,7.193,550000.0
2005-06-17 16:27:00,7.296,7.308,7.253,7.307,350000.0
2005-06-17 16:28:00,7.306,7.345,7.265,7.344,400000.0
2005-06-17 16:29:00,7.32,7.32,7.187,7.205,250000.0
2005-06-17 16:30:00,7.235,7.341,7.203,7.292,550000.0
2005-06-17 16:31:00,7.236,7.337,7.194,7.249,400000.0
2005-06-17 16:32:00,7.214,7.324,7.214,7.297,550000.0
2005-06-17 16:33:00,7.214,7.341,7.214,7.257,350000.0
2005-06-17 16:34:00,7.277,7.329,7.23,7.329,350000.0
2005-06-17 16:35:00,7.235,7.37,7.218,7.266,500000.0
2005-06-17 16:36:00,7.347,7.347,7.255,7.265,500000.0
2005-06-17 16:37:00,7.348,7.348,7.247,7.256,500000.0
2005-06-17 16:38:00,7.184,7.311,7.173,7.201,450000.0
2005-06-17 16:39:00,7.272,7.346,7.264,7.344,500000.0
2005-06-17 16:40:00,7.309,7.34,7.201,7.252,550000.0
2005-06-17 16:41:00,7.237,7.318,7.237,7.241,350000.0
2005-06-17 16:42:00,7.247,7.351,7.236,7.351,500000.0
2005-06-17 16:43:00,7.221,7.347,7.221,7.271,350000.0
2005-06-17 16:44:00,7.346,7.346,7.205,7.205,400000.0
2005-06-17 16:45:00,7.227,7.309,7.227,7.267,400000.0
2005-06-17 16:46:00,7.246,7.302,7.228,7.294,350000.0
2005-06-17 16:47:00,7.247,7.387,7.243,7.263,600000.0
2005-06-17 16:48:00,7.323,7.351,7.25,7.306,500000.0
2005-06-17 16:49:00,7.313,7.363,7.231,7.231,450000.0
2005-06-17 16:50:00,7.346,7.346,7.258,7.301,250000.0
2005-06-17 16:51:00,7.346,7.346,7.217,7.217,400000.0
2005-06-17 16:52:00,7.231,7.329,7.22,7.329,450000.0
2005-06-17 16:53:00,7.251,7.341,7.221,7.255,350000.0
2005-06-17 16:54:00,7.236,7.317,7.2,7.208,450000.0
2005-06-17 16:55:00,7.277,7.31,7.2,7.233,550000.0
2005-06-17 16:56:00,7.205,7.282,7.164,7.185,400000.0
2005-06-17 16:57:00,7.188,7.281,7.187,7.187,300000.0
2005-06-17 16:58:00,7.203,7.324,7.2,7.258,500000.0
2005-06-17 16:59:00,7.226,7.33,7.223,7.224,400000.0
2005-06-17 17:00:00,7.303,7.303,7.177,7.177,350000.0
2005-06-17 17:01:00,7.234,7.327,7.21,7.228,500000.0
2005-06-17 17:02:00,7.213,7.3,7.193,7.236,400000.0
2005-06-17 17:03:00,7.213,7.288,7.165,7.242,500000.0
2005-06-17 17:04:00,7.212,7.308,7.182,7.241,350000.0
2005-06-17 17:05:00,7.307,7.317,7.203,7.275,400000.0
2005-06-17 17:06:00,7.292,7.292,7.147,7.255,350000.0
2005-06-17 17:07:00,7.262,7.295,7.161,7.233,500000.0
2005-06-17 17:08:00,7.168,7.31,7.168,7.23,500000.0
2005-06-17 17:09:00,7.296,7.296,7.149,7.203,350000.0
2005-06-17 17:10:00,7.269,7.301,7.187,7.266,350000.0
2005-06-17 17:11:00,7.321,7.322,7.192,7.198,400000.0
2005-06-17 17:12:00,7.268,7.308,7.217,7.226,400000.0
2005-06-17 17:13:00,7.276,7.315,7.192,7.306,450000.0
2005-06-17 17:14:00,7.226,7.307,7.175,7.266,550000.0
2005-06-17 17:15:00,7.188,7.291,7.164,7.233,350000.0
2005-06-17 17:16:00,7.301,7.301,7.17,7.25,450000.0
2005-06-17 17:17:00,7.184,7.304,7.171,7.3,500000.0
2005-06-17 17:18:00,7.245,7.295,7.205,7.295,350000.0
2005-06-17 17:19:00,7.191,7.303,7.191,7.281,450000.0
2005-06-17 17:20:00,7.261,7.319,7.19,7.208,350000.0
2005-06-17 17:21:00,7.311,7.312,7.184,7.312,550000.0
2005-06-17 17:22:00,7.3,7.3,7.228,7.236,350000.0
2005-06-17 17:23:00,7.223,7.307,7.206,7.293,550000.0
2005-06-17 17:24:00,7.291,7.296,7.193,7.211,350000.0
2005-06-17 17:25:00,7.288,7.324,7.202,7.324,400000.0
2005-06-17 17:26:00,7.229,7.36,7.229,7.301,450000.0
2005-06-17 17:27:00,7.307,7.332,7.225,7.304,400000.0
2005-06-17 17:28:00,7.258,7.32,7.18,7.194,550000.0
2005-06-17 17:29:00,7.234,7.352,7.234,7.34,500000.0
2005-06-17 17:30:00,7.197,7.352,7.197,7.334,450000.0
2005-06-17 17:31:00,7.279,7.347,7.218,7.291,600000.0
2005-06-17 17:32:00,7.196,7.305,7.191,7.265,400000.0
2005-06-17 17:34:00,7.305,7.372,7.227,7.344,450000.0
2005-06-17 17:35:00,7.27,7.329,7.212,7.272,500000.0
2005-06-17 17:36:00,7.288,7.326,7.195,7.322,450000.0
2005-06-17 17:37:00,7.317,7.317,7.172,7.276,550000.0
2005-06-17 17:38:00,7.261,7.31,7.209,7.263,400000.0
2005-06-17 17:39:00,7.312,7.312,7.21,7.231,350000.0
2005-06-17 17:40:00,7.22,7.334,7.22,7.323,500000.0
2005-06-17 17:42:00,7.218,7.323,7.218,7.31,500000.0
2005-06-17 17:43:00,7.371,7.398,7.234,7.255,400000.0
2005-06-17 17:44:00,7.325,7.342,7.236,7.304,450000.0
2005-06-17 17:45:00,7.226,7.309,7.213,7.242,550000.0
2005-06-17 17:47:00,7.325,7.345,7.24,7.279,400000.0
2005-06-17 17:48:00,7.344,7.367,7.272,7.367,400000.0
2005-06-17 17:49:00,7.311,7.353,7.269,7.321,350000.0
2005-06-17 17:50:00,7.332,7.357,7.243,7.243,550000.0
2005-06-17 17:51:00,7.279,7.41,7.221,7.274,550000.0
2005-06-17 17:52:00,7.312,7.354,7.2,7.211,350000.0
2005-06-17 17:53:00,7.292,7.327,7.255,7.255,500000.0
2005-06-17 17:54:00,7.266,7.347,7.217,7.347,350000.0
2005-06-17 17:55:00,7.252,7.349,7.233,7.299,350000.0
2005-06-17 17:57:00,7.331,7.349,7.275,7.314,400000.0
2005-06-17 17:58:00,7.312,7.322,7.241,7.285,450000.0
2005-06-17 17:59:00,7.226,7.343,7.22,7.343,350000.0
2005-06-17 18:00:00,7.241,7.351,7.241,7.32,350000.0
2005-06-17 18:02:00,7.258,7.357,7.258,7.321,500000.0
2005-06-17 18:03:00,7.284,7.317,7.247,7.291,350000.0
2005-06-17 18:04:00,7.342,7.342,7.198,7.265,400000.0
2005-06-17 18:05:00,7.27,7.347,7.179,7.334,550000.0
2005-06-17 18:07:00,7.291,7.338,7.192,7.328,800000.0
2005-06-17 18:08:00,7.27,7.379,7.258,7.335,300000.0
2005-06-17 18:09:00,7.226,7.328,7.226,7.328,300000.0
2005-06-17 18:10:00,7.321,7.34,7.234,7.34,450000.0
2005-06-17 18:11:00,7.317,7.354,7.232,7.326,600000.0
2005-06-17 18:12:00,7.323,7.339,7.214,7.27,400000.0
2005-06-17 18:14:00,7.241,7.35,7.241,7.326,400000.0
2005-06-17 18:15:00,7.259,7.364,7.241,7.329,400000.0
2005-06-17 18:16:00,7.226,7.351,7.226,7.228,400000.0
2005-06-17 18:18:00,7.284,7.339,7.192,7.192,500000.0
2005-06-17 18:19:00,7.312,7.347,7.261,7.311,450000.0
2005-06-17 18:20:00,7.223,7.317,7.19,7.302,400000.0
2005-06-17 18:21:00,7.267,7.387,7.252,7.315,550000.0
2005-06-17 18:22:00,7.315,7.328,7.242,7.264,400000.0
2005-06-17 18:23:00,7.341,7.342,7.245,7.324,400000.0
2005-06-17 18:24:00,7.314,7.314,7.203,7.306,400000.0
2005-06-17 18:25:00,7.243,7.321,7.208,7.235,500000.0
2005-06-17 18:26:00,7.243,7.316,7.203,7.313,550000.0
2005-06-17 18:27:00,7.285,7.311,7.202,7.298,400000.0
2005-06-17 18:28:00,7.272,7.279,7.162,7.279,350000.0
2005-06-17 18:29:00,7.245,7.316,7.2,7.316,350000.0
2005-06-17 18:30:00,7.281,7.32,7.166,7.249,450000.0
2005-06-17 18:31:00,7.279,7.288,7.197,7.27,350000.0
2005-06-17 18:32:00,7.214,7.282,7.145,7.217,450000.0
2005-06-17 18:33:00,7.27,7.308,7.206,7.209,350000.0
2005-06-17 18:34:00,7.288,7.327,7.209,7.309,400000.0
2005-06-17 18:35:00,7.246,7.325,7.246,7.26,350000.0
2005-06-17 18:36:00,7.247,7.354,7.185,7.294,550000.0
2005-06-17 18:37:00,7.239,7.319,7.224,7.273,500000.0
2005-06-17 18:39:00,7.302,7.314,7.21,7.288,400000.0
2005-06-17 18:41:00,7.235,7.292,7.198,7.265,500000.0
2005-06-17 18:42:00,7.239,7.284,7.178,7.203,550000.0
2005-06-17 18:43:00,7.251,7.293,7.171,7.293,400000.0
2005-06-17 18:44:00,7.257,7.257,7.155,7.221,500000.0
2005-06-17 18:45:00,7.19,7.314,7.19,7.272,350000.0
2005-06-17 18:46:00,7.194,7.306,7.178,7.306,350000.0
2005-06-17 18:47:00,7.184,7.324,7.184,7.281,400000.0
2005-06-17 18:48:00,7.314,7.317,7.208,7.213,400000.0
2005-06-17 18:49:00,7.209,7.308,7.193,7.238,350000.0
2005-06-17 18:50:00,7.278,7.278,7.265,7.265,100000.0
2005-06-17 18:51:00,7.286,7.318,7.214,7.224,450000.0
2005-06-17 18:52:00,7.251,7.302,7.146,7.302,550000.0
2005-06-17 18:53:00,7.274,7.304,7.235,7.301,450000.0
2005-06-17 18:54:00,7.289,7.299,7.175,7.197,400000.0
2005-06-17 18:55:00,7.207,7.313,7.177,7.259,350000.0
2005-06-17 18:56:00,7.266,7.266,7.266,7.266,50000.0
2005-06-17 18:57:00,7.318,7.318,7.221,7.309,450000.0
2005-06-17 18:58:00,7.316,7.323,7.244,7.288,350000.0
2005-06-17 18:59:00,7.238,7.295,7.238,7.267,450000.0
2005-06-17 19:00:00,7.254,7.352,7.206,7.329,350000.0
2005-06-17 19:01:00,7.22,7.263,7.163,7.241,500000.0
2005-06-17 19:02:00,7.228,7.284,7.176,7.273,400000.0
2005-06-17 19:03:00,7.28,7.283,7.2,7.202,350000.0
2005-06-17 19:04:00,7.28,7.329,7.251,7.293,300000.0
2005-06-17 19:05:00,7.242,7.304,7.197,7.268,300000.0
2005-06-17 19:07:00,7.263,7.288,7.189,7.229,400000.0
2005-06-17 19:09:00,7.199,7.324,7.194,7.266,500000.0
2005-06-17 19:12:00,7.247,7.35,7.247,7.312,350000.0
2005-06-17 19:13:00,7.247,7.328,7.189,7.189,450000.0
2005-06-17 19:14:00,7.321,7.321,7.18,7.295,650000.0
2005-06-17 19:15:00,7.258,7.349,7.209,7.209,600000.0
2005-06-17 19:16:00,7.311,7.342,7.19,7.3,450000.0
2005-06-17 19:17:00,7.297,7.302,7.197,7.252,350000.0
2005-06-17 19:18:00,7.201,7.351,7.201,7.291,500000.0
2005-06-17 19:19:00,7.293,7.314,7.188,7.314,500000.0
2005-06-17 19:20:00,7.281,7.307,7.183,7.27,450000.0
2005-06-17 19:21:00,7.309,7.309,7.243,7.294,250000.0
2005-06-17 19:22:00,7.273,7.307,7.163,7.203,400000.0
2005-06-17 19:23:00,7.3,7.318,7.198,7.198,450000.0
2005-06-17 19:24:00,7.273,7.303,7.183,7.269,400000.0
2005-06-17 19:25:00,7.233,7.352,7.177,7.298,500000.0
2005-06-17 19:27:00,7.19,7.308,7.178,7.178,500000.0
2005-06-17 19:28:00,7.282,7.308,7.201,7.212,500000.0
2005-06-17 19:29:00,7.22,7.289,7.174,7.289,450000.0
2005-06-17 19:30:00,7.306,7.315,7.17,7.265,1000000.0
2005-06-17 19:31:00,7.312,7.321,7.235,7.251,400000.0
2005-06-17 19:35:00,7.259,7.292,7.198,7.242,300000.0
2005-06-17 19:36:00,7.291,7.291,7.285,7.285,100000.0
2005-06-17 19:41:00,7.264,7.264,7.164,7.204,200000.0
2005-06-17 19:50:00,7.256,7.256,7.155,7.195,200000.0
2005-06-17 19:59:00,7.266,7.266,7.182,7.214,200000.0
2005-06-17 20:02:00,7.232,7.311,7.21,7.229,200000.0
2005-06-17 20:03:00,7.207,7.303,7.207,7.223,150000.0
2005-06-17 20:10:00,7.278,7.278,7.154,7.236,350000.0
2005-06-17 20:11:00,7.176,7.267,7.176,7.267,200000.0
2005-06-17 20:16:00,7.266,7.266,7.166,7.204,200000.0
2005-06-17 20:19:00,7.309,7.376,7.23,7.283,350000.0
2005-06-17 20:20:00,7.324,7.327,7.202,7.202,500000.0
2005-06-17 20:38:00,7.253,7.305,7.162,7.207,400000.0
2005-06-17 20:39:00,7.304,7.317,7.222,7.316,450000.0
2005-06-17 20:47:00,7.264,7.277,7.185,7.185,400000.0
2005-06-17 20:48:00,7.297,7.316,7.191,7.314,700000.0
2005-06-17 20:52:00,7.22,7.338,7.198,7.227,450000.0
2005-06-17 20:59:00,7.217,7.286,7.217,7.245,250000.0
2005-06-17 21:15:00,7.278,7.278,7.193,7.225,200000.0
2005-06-17 21:17:00,7.285,7.285,7.201,7.234,200000.0
2005-06-17 21:19:00,7.198,7.306,7.194,7.277,350000.0
2005-06-17 21:47:00,7.263,7.29,7.148,7.29,500000.0
2005-06-17 22:00:00,7.265,7.265,7.173,7.209,200000.0
2005-06-17 22:01:00,7.288,7.288,7.203,7.203,200000.0
2005-06-17 22:05:00,7.275,7.275,7.175,7.214,200000.0
2005-06-17 22:09:00,7.268,7.319,7.192,7.319,450000.0
2005-06-17 22:16:00,7.279,7.287,7.174,7.261,400000.0
2005-06-17 22:40:00,7.211,7.288,7.204,7.274,250000.0
2005-06-17 22:47:00,7.275,7.275,7.175,7.214,200000.0
2005-06-17 22:51:00,7.283,7.283,7.2,7.233,200000.0
2005-06-19 23:18:00,7.276,7.276,7.175,7.215,200000.0
2005-06-19 23:20:00,7.323,7.323,7.283,7.283,300000.0
2005-06-19 23:23:00,7.274,7.274,7.174,7.214,200000.0
2005-06-19 23:35:00,7.284,7.284,7.201,7.233,200000.0
2005-06-19 23:55:00,7.294,7.294,7.216,7.251,200000.0
2005-06-19 23:56:00,7.247,7.247,7.207,7.241,200000.0
2005-06-19 23:59:00,7.305,7.305,7.213,7.249,200000.0
2005-06-20 00:00:00,7.31,7.47,7.23,7.27,300000.0
2005-06-20 00:01:00,7.308,7.346,7.289,7.289,300000.0
2005-06-20 00:07:00,7.305,7.305,7.222,7.254,200000.0
2005-06-20 00:17:00,7.245,7.336,7.183,7.336,300000.0
2005-06-20 00:29:00,7.338,7.338,7.227,7.25,300000.0
2005-06-20 00:42:00,7.293,7.293,7.193,7.233,200000.0
2005-06-20 01:00:00,7.303,7.303,7.22,7.253,200000.0
2005-06-20 01:02:00,7.318,7.318,7.233,7.265,200000.0
2005-06-20 01:04:00,7.302,7.302,7.203,7.243,200000.0
2005-06-20 01:10:00,7.317,7.317,7.232,7.265,200000.0
2005-06-20 01:14:00,7.306,7.306,7.206,7.245,200000.0
2005-06-20 01:18:00,7.235,7.304,7.235,7.304,100000.0
2005-06-20 01:31:00,7.269,7.34,7.269,7.34,100000.0
2005-06-20 01:42:00,7.228,7.353,7.22,7.225,400000.0
2005-06-20 01:44:00,7.307,7.307,7.222,7.254,200000.0
2005-06-20 01:45:00,7.223,7.259,7.223,7.259,100000.0
2005-06-20 01:49:00,7.303,7.303,7.204,7.243,200000.0
2005-06-20 01:50:00,7.245,7.28,7.245,7.28,100000.0
2005-06-20 01:52:00,7.306,7.306,7.222,7.254,200000.0
2005-06-20 01:54:00,7.318,7.354,7.218,7.303,450000.0
2005-06-20 01:57:00,7.219,7.352,7.219,7.232,500000.0
2005-06-20 02:00:00,7.304,7.308,7.195,7.308,450000.0
2005-06-20 02:01:00,7.289,7.289,7.277,7.279,200000.0
2005-06-20 02:02:00,7.273,7.282,7.177,7.263,500000.0
2005-06-20 02:03:00,7.188,7.304,7.162,7.207,350000.0
2005-06-20 02:04:00,7.2,7.286,7.2,7.275,200000.0
2005-06-20 02:06:00,7.266,7.266,7.166,7.205,200000.0
2005-06-20 02:10:00,7.265,7.279,7.185,7.257,550000.0
2005-06-20 02:11:00,7.205,7.288,7.205,7.277,400000.0
2005-06-20 02:12:00,7.205,7.289,7.205,7.239,350000.0
2005-06-20 02:15:00,7.186,7.304,7.148,7.304,600000.0
2005-06-20 02:16:00,7.239,7.319,7.195,7.195,400000.0
2005-06-20 02:17:00,7.249,7.301,7.182,7.266,350000.0
2005-06-20 02:21:00,7.218,7.304,7.171,7.212,400000.0
2005-06-20 02:22:00,7.262,7.272,7.171,7.172,550000.0
2005-06-20 02:24:00,7.259,7.286,7.249,7.286,350000.0
2005-06-20 02:25:00,7.251,7.316,7.247,7.247,250000.0
2005-06-20 02:26:00,7.265,7.327,7.175,7.258,800000.0
2005-06-20 02:30:00,7.295,7.323,7.207,7.323,500000.0
2005-06-20 02:33:00,7.209,7.293,7.199,7.273,250000.0
2005-06-20 02:36:00,7.229,7.308,7.191,7.2,700000.0
2005-06-20 02:37:00,7.317,7.345,7.192,7.246,550000.0
2005-06-20 02:38:00,7.277,7.279,7.182,7.233,600000.0
2005-06-20 02:44:00,7.27,7.292,7.2,7.28,750000.0
2005-06-20 02:45:00,7.294,7.317,7.233,7.252,400000.0
2005-06-20 02:48:00,7.25,7.314,7.159,7.314,650000.0
2005-06-20 02:53:00,7.258,7.293,7.201,7.289,400000.0
2005-06-20 02:55:00,7.214,7.326,7.181,7.234,800000.0
2005-06-20 02:56:00,7.199,7.312,7.182,7.182,300000.0
2005-06-20 02:57:00,7.275,7.313,7.182,7.313,500000.0
2005-06-20 02:58:00,7.319,7.335,7.27,7.295,450000.0
2005-06-20 02:59:00,7.251,7.338,7.214,7.3,650000.0
2005-06-20 03:00:00,7.233,7.318,7.206,7.262,450000.0
2005-06-20 03:01:00,7.344,7.351,7.237,7.237,400000.0
2005-06-20 03:02:00,7.292,7.334,7.214,7.294,400000.0
2005-06-20 03:06:00,7.296,7.33,7.208,7.33,450000.0
2005-06-20 03:07:00,7.237,7.302,7.237,7.295,150000.0
2005-06-20 03:08:00,7.222,7.292,7.165,7.283,500000.0
2005-06-20 03:11:00,7.29,7.316,7.198,7.281,650000.0
2005-06-20 03:12:00,7.261,7.348,7.219,7.22,400000.0
2005-06-20 03:13:00,7.206,7.255,7.206,7.24,250000.0
2005-06-20 03:15:00,7.301,7.316,7.234,7.316,400000.0
2005-06-20 03:16:00,7.326,7.326,7.262,7.262,400000.0
2005-06-20 03:20:00,7.211,7.331,7.189,7.189,900000.0
2005-06-20 03:21:00,7.326,7.326,7.18,7.271,500000.0
2005-06-20 03:22:00,7.292,7.348,7.207,7.261,450000.0
2005-06-20 03:25:00,7.307,7.307,7.2,7.237,250000.0
2005-06-20 03:27:00,7.213,7.308,7.213,7.308,500000.0
2005-06-20 03:28:00,7.251,7.293,7.235,7.267,350000.0
2005-06-20 03:29:00,7.242,7.347,7.238,7.238,450000.0
2005-06-20 03:30:00,7.334,7.353,7.236,7.348,350000.0
2005-06-20 03:31:00,7.229,7.315,7.21,7.21,400000.0
2005-06-20 03:32:00,7.307,7.316,7.249,7.312,350000.0
2005-06-20 03:33:00,7.213,7.34,7.213,7.274,500000.0
2005-06-20 03:34:00,7.209,7.337,7.209,7.337,400000.0
2005-06-20 03:37:00,7.308,7.325,7.205,7.298,300000.0
2005-06-20 03:40:00,7.217,7.353,7.213,7.249,500000.0
2005-06-20 03:41:00,7.303,7.347,7.215,7.312,300000.0
2005-06-20 03:43:00,7.336,7.336,7.172,7.21,350000.0
2005-06-20 03:44:00,7.342,7.342,7.203,7.314,350000.0
2005-06-20 03:45:00,7.276,7.31,7.236,7.31,350000.0
2005-06-20 03:46:00,7.287,7.343,7.226,7.254,550000.0
2005-06-20 03:47:00,7.222,7.344,7.218,7.285,400000.0
2005-06-20 03:50:00,7.323,7.336,7.2,7.336,500000.0
2005-06-20 03:52:00,7.251,7.31,7.208,7.276,750000.0
2005-06-20 03:53:00,7.231,7.337,7.195,7.195,700000.0
2005-06-20 03:54:00,7.324,7.324,7.22,7.255,350000.0
2005-06-20 03:56:00,7.303,7.303,7.184,7.236,550000.0
2005-06-20 03:58:00,7.205,7.371,7.205,7.309,950000.0
2005-06-20 03:59:00,7.261,7.267,7.208,7.255,350000.0
2005-06-20 04:00:00,7.246,7.337,7.199,7.279,350000.0
2005-06-20 04:01:00,7.284,7.332,7.215,7.301,450000.0
2005-06-20 04:03:00,7.212,7.295,7.178,7.226,600000.0
2005-06-20 04:04:00,7.323,7.34,7.231,7.313,400000.0
2005-06-20 04:07:00,7.173,7.284,7.164,7.284,450000.0
2005-06-20 04:09:00,7.281,7.379,7.237,7.292,600000.0
2005-06-20 04:10:00,7.221,7.312,7.221,7.285,400000.0
2005-06-20 04:11:00,7.203,7.309,7.196,7.27,400000.0
2005-06-20 04:12:00,7.286,7.339,7.196,7.339,350000.0
2005-06-20 04:14:00,7.215,7.328,7.215,7.297,550000.0
2005-06-20 04:15:00,7.28,7.28,7.217,7.247,300000.0
2005-06-20 04:16:00,7.218,7.316,7.218,7.31,250000.0
2005-06-20 04:17:00,7.303,7.303,7.218,7.231,400000.0
2005-06-20 04:20:00,7.234,7.316,7.21,7.263,500000.0
2005-06-20 04:21:00,7.344,7.348,7.251,7.309,350000.0
2005-06-20 04:22:00,7.316,7.327,7.238,7.306,450000.0
2005-06-20 04:27:00,7.289,7.372,7.219,7.278,550000.0
2005-06-20 04:28:00,7.305,7.339,7.251,7.303,450000.0
2005-06-20 04:29:00,7.334,7.336,7.207,7.329,700000.0
2005-06-20 04:30:00,7.219,7.312,7.214,7.254,400000.0
2005-06-20 04:31:00,7.336,7.346,7.223,7.297,600000.0
2005-06-20 04:32:00,7.239,7.336,7.199,7.261,550000.0
2005-06-20 04:33:00,7.271,7.34,7.193,7.252,550000.0
2005-06-20 04:34:00,7.224,7.325,7.195,7.229,850000.0
2005-06-20 04:35:00,7.328,7.328,7.21,7.21,400000.0
2005-06-20 04:38:00,7.279,7.309,7.208,7.225,400000.0
2005-06-20 04:39:00,7.251,7.318,7.227,7.307,500000.0
2005-06-20 04:40:00,7.229,7.367,7.229,7.332,400000.0
2005-06-20 04:41:00,7.346,7.346,7.228,7.267,300000.0
2005-06-20 04:42:00,7.232,7.358,7.229,7.339,400000.0
2005-06-20 04:46:00,7.356,7.358,7.211,7.344,450000.0
2005-06-20 04:48:00,7.269,7.368,7.242,7.273,400000.0
2005-06-20 04:49:00,7.349,7.35,7.252,7.293,300000.0
2005-06-20 04:50:00,7.269,7.368,7.237,7.237,550000.0
2005-06-20 04:51:00,7.224,7.327,7.224,7.293,350000.0
2005-06-20 04:52:00,7.183,7.299,7.183,7.293,350000.0
2005-06-20 04:53:00,7.307,7.372,7.276,7.276,350000.0
2005-06-20 04:54:00,7.322,7.331,7.278,7.313,550000.0
2005-06-20 04:55:00,7.252,7.343,7.205,7.343,550000.0
2005-06-20 04:56:00,7.228,7.38,7.22,7.22,650000.0
2005-06-20 04:57:00,7.277,7.365,7.274,7.298,400000.0
2005-06-20 04:58:00,7.303,7.343,7.237,7.28,500000.0
2005-06-20 05:00:00,7.326,7.326,7.227,7.271,600000.0
2005-06-20 05:03:00,7.232,7.308,7.217,7.302,250000.0
2005-06-20 05:05:00,7.313,7.313,7.197,7.221,500000.0
2005-06-20 05:08:00,7.322,7.365,7.268,7.318,550000.0
2005-06-20 05:10:00,7.298,7.339,7.244,7.25,450000.0
2005-06-20 05:13:00,7.307,7.333,7.2,7.333,300000.0
2005-06-20 05:15:00,7.248,7.331,7.219,7.252,650000.0
2005-06-20 05:17:00,7.316,7.36,7.226,7.36,600000.0
2005-06-20 05:18:00,7.229,7.341,7.202,7.289,600000.0
2005-06-20 05:20:00,7.283,7.314,7.186,7.292,650000.0
2005-06-20 05:21:00,7.265,7.325,7.158,7.325,600000.0
2005-06-20 05:22:00,7.2,7.318,7.197,7.261,900000.0
2005-06-20 05:23:00,7.31,7.368,7.231,7.313,750000.0
2005-06-20 05:24:00,7.194,7.335,7.194,7.301,450000.0
2005-06-20 05:26:00,7.236,7.318,7.231,7.318,350000.0
2005-06-20 05:27:00,7.241,7.276,7.228,7.26,200000.0
2005-06-20 05:28:00,7.293,7.344,7.233,7.233,450000.0
2005-06-20 05:30:00,7.212,7.334,7.212,7.334,550000.0
2005-06-20 05:32:00,7.251,7.316,7.189,7.198,450000.0
2005-06-20 05:33:00,7.199,7.335,7.199,7.312,400000.0
2005-06-20 05:34:00,7.344,7.344,7.208,7.297,450000.0
2005-06-20 05:35:00,7.29,7.359,7.29,7.327,350000.0
2005-06-20 05:36:00,7.243,7.337,7.228,7.253,250000.0
2005-06-20 05:37:00,7.288,7.367,7.254,7.254,450000.0
2005-06-20 05:38:00,7.306,7.331,7.232,7.25,350000.0
2005-06-20 05:39:00,7.338,7.375,7.252,7.357,450000.0
2005-06-20 05:40:00,7.289,7.347,7.216,7.227,450000.0
2005-06-20 05:41:00,7.324,7.4,7.269,7.349,500000.0
2005-06-20 05:42:00,7.315,7.335,7.223,7.238,450000.0
2005-06-20 05:43:00,7.273,7.353,7.22,7.22,450000.0
2005-06-20 05:44:00,7.358,7.359,7.268,7.358,350000.0
2005-06-20 05:45:00,7.286,7.344,7.182,7.204,450000.0
2005-06-20 05:46:00,7.303,7.359,7.237,7.295,350000.0
2005-06-20 05:47:00,7.331,7.378,7.295,7.333,450000.0
2005-06-20 05:48:00,7.284,7.371,7.229,7.234,350000.0
2005-06-20 05:50:00,7.32,7.32,7.243,7.243,100000.0
2005-06-20 05:52:00,7.328,7.351,7.221,7.331,450000.0
2005-06-20 05:53:00,7.254,7.347,7.254,7.346,400000.0
2005-06-20 05:55:00,7.28,7.379,7.251,7.287,400000.0
2005-06-20 05:56:00,7.351,7.351,7.265,7.335,350000.0
2005-06-20 05:57:00,7.3,7.341,7.269,7.341,250000.0
2005-06-20 05:58:00,7.343,7.356,7.238,7.238,250000.0
2005-06-20 05:59:00,7.239,7.314,7.239,7.303,300000.0
2005-06-20 06:00:00,7.313,7.364,7.265,7.265,350000.0
2005-06-20 06:01:00,7.224,7.35,7.224,7.35,400000.0
2005-06-20 06:04:00,7.321,7.411,7.239,7.295,400000.0
2005-06-20 06:05:00,7.372,7.382,7.236,7.374,550000.0
2005-06-20 06:08:00,7.327,7.327,7.22,7.317,400000.0
2005-06-20 06:11:00,7.253,7.398,7.238,7.275,650000.0
2005-06-20 06:12:00,7.352,7.357,7.217,7.31,550000.0
2005-06-20 06:14:00,7.324,7.324,7.23,7.234,250000.0
2005-06-20 06:15:00,7.318,7.351,7.241,7.351,400000.0
2005-06-20 06:16:00,7.257,7.355,7.257,7.327,300000.0
2005-06-20 06:18:00,7.264,7.366,7.233,7.241,600000.0
2005-06-20 06:19:00,7.249,7.348,7.237,7.314,500000.0
2005-06-20 06:22:00,7.269,7.325,7.232,7.265,350000.0
2005-06-20 06:23:00,7.321,7.33,7.231,7.253,300000.0
2005-06-20 06:24:00,7.209,7.3,7.196,7.298,350000.0
2005-06-20 06:26:00,7.328,7.328,7.227,7.227,400000.0
2005-06-20 06:28:00,7.327,7.375,7.275,7.363,350000.0
2005-06-20 06:29:00,7.287,7.357,7.284,7.335,400000.0
2005-06-20 06:30:00,7.331,7.379,7.267,7.271,500000.0
2005-06-20 06:31:00,7.331,7.364,7.271,7.33,1100000.0
2005-06-20 06:34:00,7.333,7.333,7.227,7.328,400000.0
2005-06-20 06:35:00,7.315,7.343,7.247,7.291,550000.0
2005-06-20 06:37:00,7.306,7.44,7.273,7.381,1000000.0
2005-06-20 06:38:00,7.29,7.414,7.257,7.358,700000.0
2005-06-20 06:39:00,7.273,7.384,7.258,7.362,500000.0
2005-06-20 06:40:00,7.289,7.371,7.264,7.277,650000.0
2005-06-20 06:41:00,7.366,7.366,7.199,7.311,650000.0
2005-06-20 06:42:00,7.303,7.371,7.273,7.318,700000.0
2005-06-20 06:43:00,7.355,7.356,7.204,7.317,500000.0
2005-06-20 06:45:00,7.369,7.369,7.252,7.252,200000.0
2005-06-20 06:47:00,7.379,7.401,7.27,7.38,550000.0
2005-06-20 06:49:00,7.328,7.36,7.232,7.244,450000.0
2005-06-20 06:51:00,7.365,7.365,7.271,7.271,300000.0
2005-06-20 06:52:00,7.278,7.373,7.271,7.346,500000.0
2005-06-20 06:53:00,7.289,7.352,7.232,7.323,400000.0
2005-06-20 06:54:00,7.383,7.392,7.343,7.343,350000.0
2005-06-20 06:55:00,7.32,7.328,7.243,7.328,250000.0
2005-06-20 06:56:00,7.239,7.335,7.226,7.267,250000.0
2005-06-20 06:59:00,7.326,7.326,7.206,7.262,300000.0
2005-06-20 07:00:00,7.286,7.366,7.251,7.363,450000.0
2005-06-20 07:01:00,7.253,7.34,7.253,7.305,350000.0
2005-06-20 07:02:00,7.339,7.411,7.271,7.35,350000.0
2005-06-20 07:05:00,7.327,7.35,7.249,7.35,400000.0
2005-06-20 07:07:00,7.329,7.339,7.255,7.281,400000.0
2005-06-20 07:08:00,7.254,7.366,7.254,7.319,400000.0
2005-06-20 07:09:00,7.297,7.387,7.284,7.37,450000.0
2005-06-20 07:11:00,7.315,7.361,7.295,7.361,300000.0
2005-06-20 07:12:00,7.298,7.368,7.255,7.368,400000.0
2005-06-20 07:13:00,7.294,7.392,7.237,7.237,300000.0
2005-06-20 07:16:00,7.272,7.386,7.264,7.386,400000.0
2005-06-20 07:17:00,7.275,7.331,7.241,7.328,400000.0
2005-06-20 07:18:00,7.321,7.328,7.264,7.322,400000.0
2005-06-20 07:20:00,7.332,7.332,7.25,7.331,300000.0
2005-06-20 07:21:00,7.333,7.333,7.301,7.327,300000.0
2005-06-20 07:23:00,7.244,7.359,7.24,7.318,600000.0
2005-06-20 07:24:00,7.247,7.325,7.211,7.211,600000.0
2005-06-20 07:27:00,7.225,7.341,7.187,7.295,650000.0
2005-06-20 07:28:00,7.247,7.367,7.214,7.239,750000.0
2005-06-20 07:30:00,7.33,7.339,7.24,7.319,500000.0
2005-06-20 07:31:00,7.279,7.337,7.267,7.333,450000.0
2005-06-20 07:32:00,7.28,7.329,7.246,7.279,250000.0
2005-06-20 07:33:00,7.322,7.356,7.235,7.235,350000.0
2005-06-20 07:34:00,7.372,7.378,7.28,7.348,350000.0
2005-06-20 07:35:00,7.356,7.356,7.229,7.338,500000.0
2005-06-20 07:36:00,7.293,7.37,7.291,7.31,500000.0
2005-06-20 07:37:00,7.222,7.374,7.222,7.322,450000.0
2005-06-20 07:38:00,7.332,7.332,7.238,7.303,400000.0
2005-06-20 07:39:00,7.322,7.328,7.234,7.328,350000.0
2005-06-20 07:40:00,7.295,7.324,7.225,7.324,450000.0
2005-06-20 07:41:00,7.336,7.336,7.215,7.215,250000.0
2005-06-20 07:43:00,7.371,7.394,7.236,7.334,600000.0
2005-06-20 07:44:00,7.337,7.365,7.262,7.284,550000.0
2005-06-20 07:45:00,7.258,7.391,7.247,7.338,600000.0
2005-06-20 07:46:00,7.283,7.332,7.256,7.332,450000.0
2005-06-20 07:47:00,7.336,7.336,7.23,7.322,450000.0
2005-06-20 07:48:00,7.322,7.342,7.212,7.212,450000.0
2005-06-20 07:49:00,7.241,7.354,7.224,7.312,550000.0
2005-06-20 07:51:00,7.27,7.362,7.258,7.356,600000.0
2005-06-20 07:52:00,7.348,7.348,7.233,7.233,300000.0
2005-06-20 07:53:00,7.343,7.343,7.244,7.299,400000.0
2005-06-20 07:55:00,7.231,7.382,7.231,7.248,450000.0
2005-06-20 07:56:00,7.273,7.371,7.234,7.234,400000.0
2005-06-20 07:57:00,7.331,7.331,7.22,7.276,400000.0
2005-06-20 07:58:00,7.373,7.379,7.252,7.26,500000.0
2005-06-20 07:59:00,7.282,7.282,7.268,7.268,100000.0
2005-06-20 08:00:00,7.324,7.368,7.289,7.323,500000.0
2005-06-20 08:01:00,7.282,7.365,7.23,7.23,350000.0
2005-06-20 08:02:00,7.222,7.321,7.187,7.25,750000.0
2005-06-20 08:03:00,7.236,7.333,7.236,7.328,450000.0
2005-06-20 08:04:00,7.259,7.32,7.209,7.209,300000.0
2005-06-20 08:05:00,7.247,7.334,7.194,7.27,550000.0
2005-06-20 08:06:00,7.241,7.339,7.23,7.268,400000.0
2005-06-20 08:07:00,7.333,7.336,7.211,7.336,500000.0
2005-06-20 08:08:00,7.262,7.343,7.214,7.234,650000.0
2005-06-20 08:09:00,7.268,7.325,7.221,7.259,500000.0
2005-06-20 08:10:00,7.34,7.34,7.241,7.25,350000.0
2005-06-20 08:11:00,7.297,7.365,7.239,7.32,550000.0
2005-06-20 08:12:00,7.216,7.33,7.216,7.245,350000.0
2005-06-20 08:13:00,7.336,7.345,7.212,7.24,400000.0
2005-06-20 08:14:00,7.261,7.382,7.261,7.27,400000.0
2005-06-20 08:15:00,7.251,7.364,7.251,7.364,250000.0
2005-06-20 08:17:00,7.258,7.358,7.258,7.335,650000.0
2005-06-20 08:19:00,7.354,7.354,7.238,7.266,550000.0
2005-06-20 08:20:00,7.353,7.353,7.205,7.31,550000.0
2005-06-20 08:21:00,7.259,7.367,7.231,7.288,550000.0
2005-06-20 08:22:00,7.242,7.341,7.242,7.26,350000.0
2005-06-20 08:23:00,7.261,7.369,7.261,7.366,300000.0
2005-06-20 08:24:00,7.358,7.358,7.255,7.255,250000.0
2005-06-20 08:25:00,7.228,7.333,7.228,7.333,350000.0
2005-06-20 08:26:00,7.362,7.377,7.262,7.358,500000.0
2005-06-20 08:27:00,7.336,7.354,7.262,7.342,500000.0
2005-06-20 08:28:00,7.347,7.365,7.254,7.33,450000.0
2005-06-20 08:29:00,7.254,7.339,7.231,7.333,400000.0
2005-06-20 08:30:00,7.344,7.36,7.276,7.324,400000.0
2005-06-20 08:31:00,7.265,7.359,7.265,7.294,400000.0
2005-06-20 08:32:00,7.337,7.371,7.285,7.313,250000.0
2005-06-20 08:33:00,7.318,7.366,7.224,7.326,400000.0
2005-06-20 08:34:00,7.355,7.355,7.246,7.275,550000.0
2005-06-20 08:35:00,7.337,7.378,7.274,7.347,500000.0
2005-06-20 08:36:00,7.335,7.358,7.238,7.284,500000.0
2005-06-20 08:37:00,7.321,7.389,7.279,7.339,400000.0
2005-06-20 08:38:00,7.341,7.349,7.23,7.259,650000.0
2005-06-20 08:40:00,7.269,7.353,7.225,7.319,600000.0
2005-06-20 08:41:00,7.323,7.347,7.224,7.347,750000.0
2005-06-20 08:43:00,7.369,7.371,7.285,7.371,350000.0
2005-06-20 08:44:00,7.293,7.345,7.278,7.336,350000.0
2005-06-20 08:45:00,7.327,7.361,7.283,7.283,350000.0
2005-06-20 08:46:00,7.363,7.363,7.229,7.325,500000.0
2005-06-20 08:47:00,7.354,7.374,7.254,7.303,550000.0
2005-06-20 08:49:00,7.373,7.373,7.264,7.32,400000.0
2005-06-20 08:50:00,7.355,7.363,7.23,7.348,500000.0
2005-06-20 08:51:00,7.338,7.381,7.237,7.297,350000.0
2005-06-20 08:52:00,7.251,7.362,7.241,7.329,450000.0
2005-06-20 08:53:00,7.347,7.374,7.295,7.352,400000.0
2005-06-20 08:54:00,7.371,7.373,7.277,7.277,350000.0
2005-06-20 08:55:00,7.353,7.357,7.196,7.357,250000.0
2005-06-20 08:56:00,7.298,7.384,7.26,7.329,550000.0
2005-06-20 08:57:00,7.334,7.394,7.273,7.348,550000.0
2005-06-20 08:58:00,7.4,7.4,7.3,7.302,250000.0
2005-06-20 08:59:00,7.382,7.382,7.21,7.33,500000.0
2005-06-20 09:00:00,7.328,7.378,7.232,7.259,550000.0
2005-06-20 09:01:00,7.287,7.333,7.267,7.27,350000.0
2005-06-20 09:03:00,7.372,7.372,7.248,7.248,550000.0
2005-06-20 09:04:00,7.35,7.404,7.253,7.401,400000.0
2005-06-20 09:05:00,7.295,7.364,7.253,7.364,400000.0
2005-06-20 09:06:00,7.351,7.397,7.269,7.315,350000.0
2005-06-20 09:07:00,7.246,7.391,7.246,7.376,400000.0
2005-06-20 09:08:00,7.379,7.423,7.292,7.292,550000.0
2005-06-20 09:09:00,7.268,7.364,7.265,7.265,450000.0
2005-06-20 09:11:00,7.375,7.375,7.263,7.297,550000.0
2005-06-20 09:12:00,7.359,7.393,7.223,7.276,550000.0
2005-06-20 09:13:00,7.303,7.379,7.249,7.379,450000.0
2005-06-20 09:15:00,7.318,7.401,7.292,7.369,350000.0
2005-06-20 09:16:00,7.324,7.412,7.289,7.305,350000.0
2005-06-20 09:17:00,7.412,7.428,7.298,7.397,550000.0
2005-06-20 09:18:00,7.366,7.386,7.277,7.353,400000.0
2005-06-20 09:19:00,7.411,7.411,7.3,7.4,450000.0
2005-06-20 09:20:00,7.344,7.439,7.312,7.312,450000.0
2005-06-20 09:21:00,7.354,7.412,7.332,7.412,550000.0
2005-06-20 09:22:00,7.375,7.375,7.249,7.34,550000.0
2005-06-20 09:23:00,7.294,7.38,7.251,7.359,450000.0
2005-06-20 09:24:00,7.272,7.355,7.272,7.326,400000.0
2005-06-20 09:26:00,7.317,7.36,7.245,7.294,350000.0
2005-06-20 09:27:00,7.31,7.403,7.272,7.272,350000.0
2005-06-20 09:28:00,7.303,7.369,7.28,7.363,350000.0
2005-06-20 09:29:00,7.282,7.403,7.282,7.38,350000.0
2005-06-20 09:30:00,7.296,7.389,7.26,7.389,400000.0
2005-06-20 09:31:00,7.364,7.364,7.278,7.343,400000.0
2005-06-20 09:32:00,7.347,7.382,7.302,7.339,400000.0
2005-06-20 09:33:00,7.377,7.418,7.286,7.418,450000.0
2005-06-20 09:35:00,7.289,7.407,7.289,7.407,350000.0
2005-06-20 09:36:00,7.315,7.401,7.261,7.265,500000.0
2005-06-20 09:37:00,7.354,7.397,7.246,7.36,400000.0
2005-06-20 09:38:00,7.315,7.425,7.272,7.383,450000.0
2005-06-20 09:39:00,7.37,7.37,7.212,7.353,500000.0
2005-06-20 09:40:00,7.294,7.418,7.266,7.266,550000.0
2005-06-20 09:41:00,7.343,7.383,7.276,7.276,350000.0
2005-06-20 09:42:00,7.356,7.378,7.281,7.298,400000.0
2005-06-20 09:43:00,7.392,7.403,7.296,7.367,300000.0
2005-06-20 09:44:00,7.305,7.412,7.293,7.327,350000.0
2005-06-20 09:45:00,7.314,7.391,7.267,7.391,350000.0
2005-06-20 09:46:00,7.333,7.423,7.275,7.319,450000.0
2005-06-20 09:47:00,7.319,7.434,7.319,7.384,350000.0
2005-06-20 09:49:00,7.33,7.415,7.29,7.309,350000.0
2005-06-20 09:50:00,7.307,7.399,7.254,7.272,500000.0
2005-06-20 09:51:00,7.376,7.391,7.297,7.375,350000.0
2005-06-20 09:52:00,7.424,7.424,7.284,7.367,400000.0
2005-06-20 09:53:00,7.25,7.365,7.25,7.272,400000.0
2005-06-20 09:54:00,7.404,7.412,7.276,7.377,350000.0
2005-06-20 09:55:00,7.365,7.389,7.281,7.303,400000.0
2005-06-20 09:56:00,7.302,7.405,7.261,7.396,400000.0
2005-06-20 09:57:00,7.308,7.399,7.268,7.384,500000.0
2005-06-20 09:58:00,7.314,7.383,7.288,7.347,400000.0
2005-06-20 09:59:00,7.31,7.391,7.255,7.391,450000.0
2005-06-20 10:00:00,7.385,7.385,7.272,7.379,550000.0
2005-06-20 10:01:00,7.363,7.465,7.306,7.404,500000.0
2005-06-20 10:03:00,7.352,7.377,7.258,7.291,400000.0
2005-06-20 10:04:00,7.374,7.394,7.306,7.331,400000.0
2005-06-20 10:05:00,7.271,7.408,7.271,7.408,400000.0
2005-06-20 10:07:00,7.344,7.386,7.279,7.314,400000.0
2005-06-20 10:08:00,7.315,7.431,7.29,7.423,500000.0
2005-06-20 10:09:00,7.433,7.433,7.283,7.415,450000.0
2005-06-20 10:10:00,7.389,7.402,7.273,7.393,550000.0
2005-06-20 10:12:00,7.384,7.384,7.265,7.335,350000.0
2005-06-20 10:13:00,7.318,7.398,7.267,7.293,500000.0
2005-06-20 10:14:00,7.249,7.373,7.249,7.373,350000.0
2005-06-20 10:15:00,7.403,7.403,7.291,7.354,350000.0
2005-06-20 10:16:00,7.262,7.411,7.262,7.366,400000.0
2005-06-20 10:17:00,7.334,7.367,7.285,7.289,400000.0
2005-06-20 10:18:00,7.269,7.424,7.269,7.408,450000.0
2005-06-20 10:19:00,7.325,7.41,7.29,7.346,400000.0
2005-06-20 10:20:00,7.31,7.369,7.282,7.282,550000.0
2005-06-20 10:21:00,7.352,7.4,7.342,7.383,400000.0
2005-06-20 10:23:00,7.387,7.422,7.279,7.374,450000.0
2005-06-20 10:24:00,7.393,7.394,7.243,7.391,900000.0
2005-06-20 10:25:00,7.275,7.402,7.259,7.35,700000.0
2005-06-20 10:26:00,7.398,7.404,7.288,7.288,350000.0
2005-06-20 10:27:00,7.353,7.388,7.268,7.388,450000.0
2005-06-20 10:29:00,7.391,7.391,7.248,7.361,900000.0
2005-06-20 10:30:00,7.302,7.364,7.241,7.293,400000.0
2005-06-20 10:32:00,7.327,7.371,7.26,7.361,700000.0
2005-06-20 10:33:00,7.359,7.391,7.268,7.391,400000.0
2005-06-20 10:35:00,7.29,7.388,7.29,7.317,400000.0
2005-06-20 10:37:00,7.389,7.389,7.259,7.299,400000.0
2005-06-20 10:38:00,7.255,7.409,7.255,7.374,400000.0
2005-06-20 10:39:00,7.38,7.415,7.276,7.276,650000.0
2005-06-20 10:40:00,7.351,7.355,7.226,7.346,550000.0
2005-06-20 10:41:00,7.339,7.34,7.238,7.241,350000.0
2005-06-20 10:42:00,7.332,7.378,7.24,7.342,750000.0
2005-06-20 10:43:00,7.359,7.413,7.265,7.268,400000.0
2005-06-20 10:44:00,7.351,7.429,7.29,7.376,900000.0
2005-06-20 10:45:00,7.346,7.383,7.262,7.342,350000.0
2005-06-20 10:47:00,7.355,7.386,7.252,7.252,350000.0
2005-06-20 10:48:00,7.294,7.395,7.273,7.385,450000.0
2005-06-20 10:49:00,7.385,7.401,7.274,7.274,600000.0
2005-06-20 10:51:00,7.337,7.368,7.212,7.356,550000.0
2005-06-20 10:52:00,7.344,7.362,7.196,7.332,950000.0
2005-06-20 10:53:00,7.331,7.401,7.263,7.31,500000.0
2005-06-20 10:54:00,7.362,7.377,7.266,7.365,400000.0
2005-06-20 10:55:00,7.346,7.388,7.253,7.34,800000.0
2005-06-20 10:57:00,7.348,7.385,7.253,7.354,450000.0
2005-06-20 10:58:00,7.272,7.377,7.232,7.31,350000.0
2005-06-20 10:59:00,7.358,7.379,7.24,7.24,450000.0
2005-06-20 11:01:00,7.258,7.402,7.258,7.348,500000.0
2005-06-20 11:02:00,7.381,7.381,7.245,7.313,400000.0
2005-06-20 11:03:00,7.305,7.388,7.255,7.298,550000.0
2005-06-20 11:04:00,7.382,7.388,7.277,7.388,400000.0
2005-06-20 11:05:00,7.258,7.394,7.258,7.284,550000.0
2005-06-20 11:06:00,7.349,7.365,7.246,7.25,350000.0
2005-06-20 11:07:00,7.321,7.364,7.25,7.364,450000.0
2005-06-20 11:08:00,7.302,7.412,7.286,7.399,350000.0
2005-06-20 11:09:00,7.384,7.384,7.278,7.372,500000.0
2005-06-20 11:10:00,7.267,7.405,7.267,7.322,400000.0
2005-06-20 11:11:00,7.354,7.374,7.241,7.341,350000.0
2005-06-20 11:12:00,7.359,7.387,7.268,7.336,550000.0
2005-06-20 11:13:00,7.334,7.387,7.261,7.387,500000.0
2005-06-20 11:15:00,7.268,7.383,7.259,7.302,400000.0
2005-06-20 11:17:00,7.374,7.38,7.26,7.38,350000.0
2005-06-20 11:19:00,7.259,7.36,7.193,7.36,550000.0
2005-06-20 11:21:00,7.377,7.377,7.241,7.344,450000.0
2005-06-20 11:23:00,7.236,7.357,7.236,7.261,500000.0
2005-06-20 11:25:00,7.271,7.373,7.261,7.261,550000.0
2005-06-20 11:26:00,7.352,7.367,7.265,7.367,400000.0
2005-06-20 11:27:00,7.25,7.362,7.25,7.362,500000.0
2005-06-20 11:28:00,7.266,7.345,7.247,7.339,350000.0
2005-06-20 11:29:00,7.277,7.351,7.245,7.284,500000.0
2005-06-20 11:30:00,7.376,7.376,7.257,7.257,500000.0
2005-06-20 11:31:00,7.363,7.397,7.296,7.352,350000.0
2005-06-20 11:33:00,7.233,7.355,7.228,7.308,350000.0
2005-06-20 11:34:00,7.351,7.351,7.278,7.334,400000.0
2005-06-20 11:35:00,7.343,7.37,7.228,7.308,450000.0
2005-06-20 11:37:00,7.276,7.373,7.228,7.337,400000.0
2005-06-20 11:38:00,7.325,7.333,7.24,7.333,400000.0
2005-06-20 11:39:00,7.294,7.382,7.251,7.284,350000.0
2005-06-20 11:41:00,7.241,7.336,7.241,7.288,350000.0
2005-06-20 11:42:00,7.26,7.41,7.26,7.358,350000.0
2005-06-20 11:43:00,7.372,7.381,7.285,7.381,350000.0
2005-06-20 11:45:00,7.261,7.332,7.232,7.332,550000.0
2005-06-20 11:47:00,7.314,7.389,7.234,7.339,500000.0
2005-06-20 11:49:00,7.343,7.366,7.243,7.31,350000.0
2005-06-20 11:51:00,7.237,7.351,7.237,7.346,450000.0
2005-06-20 11:53:00,7.248,7.381,7.248,7.284,400000.0
2005-06-20 11:55:00,7.331,7.383,7.268,7.383,350000.0
2005-06-20 11:56:00,7.329,7.377,7.284,7.289,350000.0
2005-06-20 11:57:00,7.361,7.377,7.27,7.339,450000.0
2005-06-20 11:59:00,7.325,7.359,7.262,7.303,450000.0
2005-06-20 12:01:00,7.371,7.39,7.273,7.296,500000.0
2005-06-20 12:03:00,7.255,7.327,7.235,7.319,550000.0
2005-06-20 12:04:00,7.307,7.369,7.257,7.257,350000.0
2005-06-20 12:05:00,7.34,7.369,7.241,7.284,350000.0
2005-06-20 12:07:00,7.384,7.397,7.273,7.331,450000.0
2005-06-20 12:09:00,7.28,7.342,7.256,7.289,350000.0
2005-06-20 12:11:00,7.289,7.328,7.238,7.26,300000.0
2005-06-20 12:13:00,7.331,7.375,7.264,7.336,400000.0
2005-06-20 12:15:00,7.302,7.376,7.275,7.298,400000.0
2005-06-20 12:16:00,7.276,7.35,7.234,7.292,400000.0
2005-06-20 12:17:00,7.337,7.371,7.319,7.368,400000.0
2005-06-20 12:18:00,7.346,7.346,7.25,7.254,450000.0
2005-06-20 12:19:00,7.29,7.36,7.228,7.252,450000.0
2005-06-20 12:21:00,7.337,7.386,7.269,7.343,500000.0
2005-06-20 12:23:00,7.363,7.363,7.236,7.249,400000.0
2005-06-20 12:24:00,7.363,7.363,7.257,7.329,600000.0
2005-06-20 12:25:00,7.36,7.36,7.25,7.336,450000.0
2005-06-20 12:27:00,7.337,7.37,7.246,7.343,550000.0
2005-06-20 12:29:00,7.323,7.369,7.217,7.237,500000.0
2005-06-20 12:30:00,7.23,7.363,7.212,7.363,450000.0
2005-06-20 12:31:00,7.344,7.344,7.27,7.329,350000.0
2005-06-20 12:33:00,7.358,7.378,7.26,7.372,650000.0
2005-06-20 12:35:00,7.371,7.371,7.252,7.252,350000.0
2005-06-20 12:36:00,7.379,7.38,7.266,7.353,350000.0
2005-06-20 12:37:00,7.374,7.374,7.268,7.272,500000.0
2005-06-20 12:39:00,7.341,7.389,7.244,7.338,450000.0
2005-06-20 12:41:00,7.338,7.383,7.261,7.383,450000.0
2005-06-20 12:43:00,7.324,7.379,7.274,7.289,500000.0
2005-06-20 12:45:00,7.303,7.375,7.243,7.297,400000.0
2005-06-20 12:46:00,7.246,7.389,7.244,7.244,500000.0
2005-06-20 12:47:00,7.28,7.369,7.228,7.295,350000.0
2005-06-20 12:49:00,7.298,7.381,7.272,7.282,450000.0
2005-06-20 12:51:00,7.268,7.405,7.267,7.386,500000.0
2005-06-20 12:52:00,7.306,7.401,7.284,7.349,500000.0
2005-06-20 12:53:00,7.245,7.337,7.239,7.337,500000.0
2005-06-20 12:55:00,7.305,7.372,7.258,7.372,450000.0
2005-06-20 12:56:00,7.367,7.459,7.301,7.301,450000.0
2005-06-20 12:57:00,7.346,7.39,7.247,7.247,400000.0
2005-06-20 12:59:00,7.317,7.352,7.262,7.351,450000.0
2005-06-20 13:00:00,7.324,7.324,7.2,7.272,500000.0
2005-06-20 13:02:00,7.256,7.347,7.251,7.292,400000.0
2005-06-20 13:03:00,7.289,7.358,7.229,7.229,450000.0
2005-06-20 13:04:00,7.303,7.374,7.247,7.256,450000.0
2005-06-20 13:05:00,7.239,7.347,7.239,7.345,400000.0
2005-06-20 13:06:00,7.367,7.367,7.229,7.332,450000.0
2005-06-20 13:07:00,7.372,7.372,7.227,7.298,500000.0
2005-06-20 13:09:00,7.372,7.372,7.257,7.259,450000.0
2005-06-20 13:10:00,7.31,7.374,7.217,7.25,500000.0
2005-06-20 13:11:00,7.237,7.317,7.231,7.317,400000.0
2005-06-20 13:12:00,7.343,7.343,7.222,7.232,550000.0
2005-06-20 13:13:00,7.357,7.357,7.205,7.322,450000.0
2005-06-20 13:15:00,7.294,7.39,7.235,7.329,400000.0
2005-06-20 13:17:00,7.332,7.355,7.217,7.355,450000.0
2005-06-20 13:18:00,7.23,7.384,7.23,7.357,400000.0
2005-06-20 13:19:00,7.261,7.333,7.204,7.233,400000.0
2005-06-20 13:21:00,7.219,7.325,7.212,7.215,350000.0
2005-06-20 13:23:00,7.284,7.359,7.239,7.249,350000.0
2005-06-20 13:25:00,7.345,7.367,7.28,7.367,350000.0
2005-06-20 13:26:00,7.278,7.355,7.226,7.278,550000.0
2005-06-20 13:27:00,7.26,7.346,7.26,7.322,500000.0
2005-06-20 13:28:00,7.321,7.365,7.237,7.272,400000.0
2005-06-20 13:29:00,7.361,7.377,7.227,7.331,350000.0
2005-06-20 13:31:00,7.213,7.34,7.213,7.333,450000.0
2005-06-20 13:33:00,7.265,7.331,7.237,7.274,350000.0
2005-06-20 13:35:00,7.317,7.379,7.248,7.248,400000.0
2005-06-20 13:36:00,7.294,7.372,7.238,7.314,450000.0
2005-06-20 13:37:00,7.254,7.343,7.242,7.316,350000.0
2005-06-20 13:39:00,7.323,7.357,7.245,7.323,500000.0
2005-06-20 13:40:00,7.323,7.357,7.239,7.355,350000.0
2005-06-20 13:41:00,7.244,7.346,7.236,7.346,400000.0
2005-06-20 13:43:00,7.351,7.376,7.223,7.328,500000.0
2005-06-20 13:45:00,7.259,7.378,7.237,7.346,400000.0
2005-06-20 13:47:00,7.325,7.325,7.233,7.269,200000.0
2005-06-20 13:49:00,7.234,7.366,7.234,7.337,350000.0
2005-06-20 13:51:00,7.361,7.361,7.244,7.244,350000.0
2005-06-20 13:53:00,7.254,7.359,7.21,7.275,450000.0
2005-06-20 13:54:00,7.306,7.363,7.251,7.354,400000.0
2005-06-20 13:55:00,7.313,7.357,7.276,7.313,350000.0
2005-06-20 13:56:00,7.35,7.367,7.222,7.222,400000.0
2005-06-20 13:57:00,7.293,7.363,7.247,7.247,400000.0
2005-06-20 13:59:00,7.291,7.291,7.278,7.278,100000.0
2005-06-20 14:00:00,7.314,7.32,7.22,7.273,350000.0
2005-06-20 14:01:00,7.303,7.352,7.237,7.352,400000.0
2005-06-20 14:02:00,7.357,7.365,7.247,7.314,350000.0
2005-06-20 14:05:00,7.271,7.367,7.227,7.227,700000.0
2005-06-20 14:07:00,7.333,7.352,7.233,7.323,400000.0
2005-06-20 14:09:00,7.228,7.361,7.226,7.267,550000.0
2005-06-20 14:11:00,7.306,7.357,7.279,7.357,400000.0
2005-06-20 14:13:00,7.308,7.308,7.198,7.234,350000.0
2005-06-20 14:15:00,7.217,7.359,7.217,7.267,500000.0
2005-06-20 14:17:00,7.31,7.333,7.239,7.273,450000.0
2005-06-20 14:19:00,7.337,7.371,7.243,7.367,500000.0
2005-06-20 14:20:00,7.252,7.355,7.252,7.267,350000.0
2005-06-20 14:21:00,7.259,7.369,7.253,7.304,450000.0
2005-06-20 14:22:00,7.329,7.362,7.223,7.362,450000.0
2005-06-20 14:23:00,7.283,7.37,7.267,7.289,400000.0
2005-06-20 14:24:00,7.362,7.369,7.269,7.35,400000.0
2005-06-20 14:25:00,7.283,7.353,7.283,7.287,350000.0
2005-06-20 14:26:00,7.29,7.369,7.237,7.297,350000.0
2005-06-20 14:27:00,7.287,7.342,7.201,7.342,400000.0
2005-06-20 14:28:00,7.315,7.324,7.24,7.282,400000.0
2005-06-20 14:29:00,7.297,7.351,7.221,7.312,350000.0
2005-06-20 14:30:00,7.281,7.352,7.23,7.23,550000.0
2005-06-20 14:31:00,7.288,7.398,7.281,7.364,400000.0
2005-06-20 14:32:00,7.355,7.377,7.293,7.32,500000.0
2005-06-20 14:33:00,7.314,7.409,7.27,7.303,550000.0
2005-06-20 14:34:00,7.359,7.445,7.299,7.366,450000.0
2005-06-20 14:35:00,7.413,7.418,7.348,7.348,350000.0
2005-06-20 14:36:00,7.408,7.408,7.295,7.402,400000.0
2005-06-20 14:37:00,7.336,7.428,7.31,7.428,550000.0
2005-06-20 14:38:00,7.371,7.416,7.309,7.367,400000.0
2005-06-20 14:39:00,7.368,7.391,7.249,7.277,500000.0
2005-06-20 14:40:00,7.341,7.381,7.3,7.317,400000.0
2005-06-20 14:41:00,7.313,7.42,7.313,7.399,550000.0
2005-06-20 14:42:00,7.288,7.403,7.285,7.391,400000.0
2005-06-20 14:43:00,7.395,7.422,7.283,7.422,500000.0
2005-06-20 14:44:00,7.323,7.387,7.302,7.384,450000.0
2005-06-20 14:45:00,7.374,7.427,7.344,7.393,400000.0
2005-06-20 14:46:00,7.396,7.429,7.324,7.33,350000.0
2005-06-20 14:47:00,7.393,7.46,7.339,7.42,350000.0
2005-06-20 14:48:00,7.393,7.421,7.321,7.392,400000.0
2005-06-20 14:49:00,7.435,7.49,7.307,7.319,500000.0
2005-06-20 14:50:00,7.329,7.413,7.278,7.278,400000.0
2005-06-20 14:51:00,7.398,7.413,7.298,7.363,350000.0
2005-06-20 14:52:00,7.427,7.427,7.358,7.36,450000.0
2005-06-20 14:53:00,7.327,7.406,7.302,7.363,400000.0
2005-06-20 14:55:00,7.374,7.397,7.287,7.287,450000.0
2005-06-20 14:57:00,7.403,7.448,7.317,7.412,450000.0
2005-06-20 14:59:00,7.335,7.4,7.243,7.4,550000.0
2005-06-20 15:00:00,7.31,7.437,7.31,7.339,450000.0
2005-06-20 15:01:00,7.376,7.396,7.276,7.364,450000.0
2005-06-20 15:02:00,7.272,7.418,7.26,7.345,450000.0
2005-06-20 15:03:00,7.375,7.395,7.249,7.395,500000.0
2005-06-20 15:04:00,7.315,7.394,7.25,7.285,550000.0
2005-06-20 15:05:00,7.283,7.461,7.283,7.325,550000.0
2005-06-20 15:06:00,7.361,7.369,7.334,7.334,400000.0
2005-06-20 15:07:00,7.296,7.414,7.276,7.36,350000.0
2005-06-20 15:08:00,7.272,7.424,7.272,7.371,500000.0
2005-06-20 15:09:00,7.385,7.391,7.264,7.286,450000.0
2005-06-20 15:10:00,7.308,7.397,7.255,7.304,400000.0
2005-06-20 15:11:00,7.295,7.387,7.257,7.285,500000.0
2005-06-20 15:12:00,7.359,7.418,7.288,7.372,500000.0
2005-06-20 15:13:00,7.381,7.41,7.302,7.41,400000.0
2005-06-20 15:15:00,7.289,7.412,7.289,7.349,400000.0
2005-06-20 15:16:00,7.345,7.374,7.269,7.343,550000.0
2005-06-20 15:17:00,7.34,7.393,7.26,7.336,450000.0
2005-06-20 15:18:00,7.402,7.402,7.278,7.333,400000.0
2005-06-20 15:19:00,7.354,7.4,7.326,7.375,450000.0
2005-06-20 15:21:00,7.414,7.414,7.291,7.331,250000.0
2005-06-20 15:22:00,7.376,7.415,7.337,7.379,450000.0
2005-06-20 15:23:00,7.323,7.401,7.323,7.382,400000.0
2005-06-20 15:24:00,7.383,7.409,7.298,7.397,350000.0
2005-06-20 15:25:00,7.41,7.418,7.298,7.377,350000.0
2005-06-20 15:26:00,7.302,7.394,7.302,7.31,550000.0
2005-06-20 15:27:00,7.322,7.41,7.311,7.333,350000.0
2005-06-20 15:28:00,7.33,7.469,7.33,7.377,350000.0
2005-06-20 15:29:00,7.362,7.394,7.292,7.394,150000.0
2005-06-20 15:31:00,7.345,7.431,7.321,7.321,500000.0
2005-06-20 15:32:00,7.327,7.39,7.287,7.39,450000.0
2005-06-20 15:33:00,7.388,7.395,7.311,7.393,400000.0
2005-06-20 15:34:00,7.312,7.463,7.307,7.307,400000.0
2005-06-20 15:35:00,7.356,7.421,7.33,7.357,400000.0
2005-06-20 15:36:00,7.384,7.44,7.322,7.437,550000.0
2005-06-20 15:37:00,7.298,7.404,7.291,7.381,400000.0
2005-06-20 15:38:00,7.353,7.434,7.347,7.347,450000.0
2005-06-20 15:39:00,7.356,7.384,7.265,7.312,250000.0
2005-06-20 15:40:00,7.301,7.404,7.294,7.31,450000.0
2005-06-20 15:41:00,7.303,7.439,7.303,7.402,400000.0
2005-06-20 15:42:00,7.404,7.404,7.296,7.318,350000.0
2005-06-20 15:43:00,7.337,7.387,7.282,7.284,450000.0
2005-06-20 15:44:00,7.4,7.421,7.323,7.4,350000.0
2005-06-20 15:45:00,7.399,7.399,7.286,7.391,450000.0
2005-06-20 15:46:00,7.298,7.404,7.278,7.302,400000.0
2005-06-20 15:47:00,7.384,7.438,7.291,7.298,550000.0
2005-06-20 15:48:00,7.311,7.377,7.277,7.284,350000.0
2005-06-20 15:49:00,7.354,7.408,7.346,7.408,350000.0
2005-06-20 15:50:00,7.309,7.405,7.282,7.393,550000.0
2005-06-20 15:51:00,7.37,7.428,7.285,7.296,350000.0
2005-06-20 15:52:00,7.275,7.389,7.263,7.263,350000.0
2005-06-20 15:53:00,7.374,7.412,7.297,7.367,500000.0
2005-06-20 15:54:00,7.383,7.398,7.335,7.398,450000.0
2005-06-20 15:55:00,7.262,7.417,7.261,7.36,500000.0
2005-06-20 15:56:00,7.26,7.406,7.26,7.338,450000.0
2005-06-20 15:57:00,7.292,7.327,7.254,7.286,450000.0
2005-06-20 15:58:00,7.262,7.359,7.227,7.359,500000.0
2005-06-20 16:00:00,7.354,7.427,7.259,7.349,500000.0
2005-06-20 16:01:00,7.347,7.347,7.227,7.229,400000.0
2005-06-20 16:02:00,7.237,7.358,7.219,7.304,550000.0
2005-06-20 16:03:00,7.364,7.364,7.235,7.291,450000.0
2005-06-20 16:04:00,7.246,7.382,7.246,7.341,550000.0
2005-06-20 16:05:00,7.351,7.378,7.229,7.279,550000.0
2005-06-20 16:06:00,7.26,7.354,7.215,7.331,350000.0
2005-06-20 16:07:00,7.258,7.353,7.251,7.251,500000.0
2005-06-20 16:08:00,7.225,7.32,7.225,7.264,550000.0
2005-06-20 16:09:00,7.23,7.348,7.219,7.348,350000.0
2005-06-20 16:10:00,7.315,7.322,7.208,7.322,500000.0
2005-06-20 16:11:00,7.216,7.359,7.208,7.208,500000.0
2005-06-20 16:12:00,7.277,7.327,7.258,7.283,350000.0
2005-06-20 16:13:00,7.283,7.368,7.283,7.368,450000.0
2005-06-20 16:14:00,7.372,7.372,7.254,7.3,500000.0
2005-06-20 16:15:00,7.344,7.345,7.202,7.212,350000.0
2005-06-20 16:16:00,7.291,7.355,7.234,7.33,550000.0
2005-06-20 16:17:00,7.326,7.354,7.231,7.231,350000.0
2005-06-20 16:18:00,7.336,7.336,7.202,7.296,400000.0
2005-06-20 16:19:00,7.191,7.313,7.164,7.264,400000.0
2005-06-20 16:20:00,7.28,7.325,7.183,7.196,550000.0
2005-06-20 16:21:00,7.217,7.318,7.172,7.278,500000.0
2005-06-20 16:22:00,7.253,7.253,7.144,7.206,450000.0
2005-06-20 16:23:00,7.193,7.328,7.191,7.191,400000.0
2005-06-20 16:24:00,7.254,7.302,7.177,7.302,550000.0
2005-06-20 16:25:00,7.273,7.293,7.192,7.279,350000.0
2005-06-20 16:26:00,7.245,7.281,7.136,7.136,550000.0
2005-06-20 16:27:00,7.162,7.258,7.142,7.258,350000.0
2005-06-20 16:28:00,7.228,7.266,7.162,7.266,400000.0
2005-06-20 16:29:00,7.234,7.293,7.144,7.173,550000.0
2005-06-20 16:30:00,7.16,7.244,7.141,7.224,550000.0
2005-06-20 16:31:00,7.177,7.26,7.129,7.185,400000.0
2005-06-20 16:32:00,7.223,7.235,7.135,7.235,350000.0
2005-06-20 16:33:00,7.154,7.261,7.154,7.192,350000.0
2005-06-20 16:34:00,7.208,7.267,7.165,7.267,350000.0
2005-06-20 16:35:00,7.192,7.296,7.161,7.175,500000.0
2005-06-20 16:36:00,7.269,7.269,7.181,7.187,500000.0
2005-06-20 16:37:00,7.268,7.283,7.189,7.189,500000.0
2005-06-20 16:38:00,7.12,7.304,7.12,7.151,450000.0
2005-06-20 16:40:00,7.121,7.274,7.121,7.177,550000.0
2005-06-20 16:41:00,7.152,7.245,7.152,7.154,350000.0
2005-06-20 16:42:00,7.161,7.271,7.144,7.266,500000.0
2005-06-20 16:43:00,7.142,7.264,7.142,7.188,350000.0
2005-06-20 16:44:00,7.276,7.276,7.152,7.152,400000.0
2005-06-20 16:45:00,7.124,7.204,7.121,7.173,400000.0
2005-06-20 16:46:00,7.176,7.229,7.166,7.229,350000.0
2005-06-20 16:47:00,7.16,7.305,7.133,7.17,600000.0
2005-06-20 16:48:00,7.244,7.301,7.186,7.221,500000.0
2005-06-20 16:49:00,7.232,7.287,7.152,7.152,450000.0
2005-06-20 16:50:00,7.224,7.266,7.112,7.171,550000.0
2005-06-20 16:51:00,7.288,7.294,7.157,7.157,400000.0
2005-06-20 16:52:00,7.186,7.275,7.169,7.275,450000.0
2005-06-20 16:53:00,7.19,7.274,7.153,7.187,350000.0
2005-06-20 16:54:00,7.184,7.312,7.171,7.171,450000.0
2005-06-20 16:55:00,7.233,7.26,7.146,7.185,550000.0
2005-06-20 16:56:00,7.183,7.263,7.137,7.137,400000.0
2005-06-20 16:57:00,7.197,7.247,7.125,7.125,450000.0
2005-06-20 16:58:00,7.14,7.237,7.138,7.205,500000.0
2005-06-20 16:59:00,7.182,7.285,7.173,7.186,400000.0
2005-06-20 17:00:00,7.272,7.272,7.142,7.142,350000.0
2005-06-20 17:01:00,7.177,7.259,7.132,7.171,500000.0
2005-06-20 17:02:00,7.182,7.258,7.182,7.209,400000.0
2005-06-20 17:03:00,7.172,7.242,7.141,7.202,500000.0
2005-06-20 17:04:00,7.164,7.26,7.138,7.198,350000.0
2005-06-20 17:05:00,7.268,7.268,7.13,7.216,400000.0
2005-06-20 17:06:00,7.258,7.258,7.104,7.207,350000.0
2005-06-20 17:07:00,7.226,7.259,7.144,7.197,500000.0
2005-06-20 17:08:00,7.123,7.265,7.123,7.194,500000.0
2005-06-20 17:09:00,7.248,7.339,7.199,7.265,300000.0
2005-06-20 17:10:00,7.328,7.342,7.231,7.279,350000.0
2005-06-20 17:11:00,7.276,7.276,7.1,7.143,400000.0
2005-06-20 17:12:00,7.235,7.272,7.184,7.185,400000.0
2005-06-20 17:13:00,7.219,7.252,7.126,7.236,450000.0
2005-06-20 17:14:00,7.148,7.208,7.072,7.208,550000.0
2005-06-20 17:15:00,7.128,7.23,7.097,7.168,350000.0
2005-06-20 17:16:00,7.239,7.239,7.104,7.183,450000.0
2005-06-20 17:17:00,7.16,7.171,7.136,7.153,350000.0
2005-06-20 17:18:00,7.191,7.239,7.155,7.239,350000.0
2005-06-20 17:19:00,7.131,7.258,7.131,7.227,450000.0
2005-06-20 17:20:00,7.202,7.26,7.132,7.149,350000.0
2005-06-20 17:21:00,7.267,7.272,7.165,7.272,450000.0
2005-06-20 17:23:00,7.171,7.271,7.161,7.227,550000.0
2005-06-20 17:24:00,7.222,7.235,7.145,7.157,350000.0
2005-06-20 17:25:00,7.231,7.261,7.151,7.261,400000.0
2005-06-20 17:26:00,7.14,7.249,7.129,7.203,450000.0
2005-06-20 17:27:00,7.223,7.257,7.146,7.227,400000.0
2005-06-20 17:28:00,7.206,7.281,7.139,7.139,550000.0
2005-06-20 17:29:00,7.171,7.288,7.171,7.249,500000.0
2005-06-20 17:30:00,7.124,7.272,7.124,7.242,450000.0
2005-06-20 17:31:00,7.214,7.284,7.16,7.231,600000.0
2005-06-20 17:32:00,7.162,7.277,7.15,7.222,400000.0
2005-06-20 17:33:00,7.203,7.236,7.122,7.236,400000.0
2005-06-20 17:34:00,7.234,7.319,7.16,7.284,450000.0
2005-06-20 17:35:00,7.2,7.26,7.142,7.202,500000.0
2005-06-20 17:36:00,7.217,7.28,7.144,7.247,450000.0
2005-06-20 17:37:00,7.252,7.252,7.145,7.223,550000.0
2005-06-20 17:38:00,7.183,7.276,7.172,7.19,400000.0
2005-06-20 17:39:00,7.226,7.231,7.133,7.152,350000.0
2005-06-20 17:40:00,7.166,7.285,7.166,7.251,500000.0
2005-06-20 17:41:00,7.236,7.24,7.146,7.175,250000.0
2005-06-20 17:42:00,7.133,7.26,7.133,7.224,500000.0
2005-06-20 17:43:00,7.263,7.264,7.119,7.15,400000.0
2005-06-20 17:44:00,7.229,7.253,7.142,7.217,450000.0
2005-06-20 17:45:00,7.152,7.248,7.136,7.163,550000.0
2005-06-20 17:46:00,7.151,7.151,7.151,7.151,50000.0
2005-06-20 17:47:00,7.225,7.243,7.103,7.163,400000.0
2005-06-20 17:49:00,7.221,7.269,7.181,7.232,350000.0
2005-06-20 17:50:00,7.242,7.273,7.155,7.155,550000.0
2005-06-20 17:51:00,7.174,7.262,7.111,7.174,550000.0
2005-06-20 17:52:00,7.234,7.264,7.12,7.132,350000.0
2005-06-20 17:53:00,7.227,7.281,7.197,7.197,500000.0
2005-06-20 17:54:00,7.206,7.285,7.182,7.285,350000.0
2005-06-20 17:55:00,7.159,7.265,7.159,7.231,350000.0
2005-06-20 17:56:00,7.146,7.28,7.146,7.188,400000.0
2005-06-20 17:57:00,7.243,7.253,7.167,7.215,400000.0
2005-06-20 17:58:00,7.221,7.232,7.151,7.195,450000.0
2005-06-20 18:00:00,7.169,7.281,7.169,7.24,350000.0
2005-06-20 18:01:00,7.211,7.263,7.124,7.186,450000.0
2005-06-20 18:02:00,7.147,7.248,7.145,7.224,500000.0
2005-06-20 18:03:00,7.193,7.222,7.155,7.199,350000.0
2005-06-20 18:04:00,7.264,7.264,7.142,7.194,400000.0
2005-06-20 18:05:00,7.195,7.278,7.133,7.268,550000.0
2005-06-20 18:08:00,7.266,7.266,7.123,7.151,650000.0
2005-06-20 18:10:00,7.228,7.228,7.166,7.193,200000.0
2005-06-20 18:11:00,7.158,7.245,7.117,7.217,450000.0
2005-06-20 18:12:00,7.179,7.265,7.139,7.239,450000.0
2005-06-20 18:13:00,7.174,7.263,7.147,7.263,300000.0
2005-06-20 18:14:00,7.16,7.276,7.16,7.246,400000.0
2005-06-20 18:15:00,7.267,7.267,7.122,7.122,350000.0
2005-06-20 18:16:00,7.124,7.252,7.124,7.132,400000.0
2005-06-20 18:17:00,7.246,7.246,7.131,7.245,200000.0
2005-06-20 18:18:00,7.218,7.31,7.18,7.18,500000.0
2005-06-20 18:19:00,7.245,7.292,7.169,7.244,400000.0
2005-06-20 18:20:00,7.185,7.281,7.132,7.232,400000.0
2005-06-20 18:21:00,7.184,7.234,7.12,7.219,550000.0
2005-06-20 18:22:00,7.236,7.246,7.161,7.189,400000.0
2005-06-20 18:23:00,7.259,7.273,7.179,7.265,400000.0
2005-06-20 18:25:00,7.203,7.307,7.173,7.197,500000.0
2005-06-20 18:26:00,7.214,7.299,7.191,7.279,550000.0
2005-06-20 18:27:00,7.218,7.284,7.179,7.206,500000.0
2005-06-20 18:29:00,7.193,7.265,7.159,7.265,350000.0
2005-06-20 18:30:00,7.236,7.274,7.152,7.219,450000.0
2005-06-20 18:31:00,7.227,7.227,7.131,7.212,350000.0
2005-06-20 18:32:00,7.166,7.24,7.101,7.176,450000.0
2005-06-20 18:33:00,7.233,7.261,7.159,7.161,300000.0
2005-06-20 18:34:00,7.22,7.26,7.136,7.26,400000.0
2005-06-20 18:36:00,7.193,7.252,7.132,7.219,550000.0
2005-06-20 18:37:00,7.184,7.267,7.175,7.214,500000.0
2005-06-20 18:38:00,7.24,7.275,7.165,7.213,450000.0
2005-06-20 18:39:00,7.249,7.272,7.178,7.25,400000.0
2005-06-20 18:40:00,7.245,7.257,7.13,7.195,250000.0
2005-06-20 18:41:00,7.203,7.271,7.191,7.241,500000.0
2005-06-20 18:42:00,7.175,7.229,7.111,7.149,550000.0
2005-06-20 18:43:00,7.2,7.247,7.131,7.247,400000.0
2005-06-20 18:44:00,7.198,7.213,7.111,7.155,500000.0
2005-06-20 18:45:00,7.131,7.254,7.131,7.213,350000.0
2005-06-20 18:46:00,7.13,7.236,7.097,7.236,350000.0
2005-06-20 18:47:00,7.116,7.252,7.113,7.209,400000.0
2005-06-20 18:48:00,7.223,7.257,7.123,7.245,450000.0
2005-06-20 18:49:00,7.181,7.263,7.152,7.263,250000.0
2005-06-20 18:50:00,7.256,7.256,7.195,7.213,250000.0
2005-06-20 18:51:00,7.2,7.224,7.141,7.147,450000.0
2005-06-20 18:52:00,7.193,7.26,7.133,7.255,550000.0
2005-06-20 18:53:00,7.212,7.241,7.171,7.233,450000.0
2005-06-20 18:55:00,7.137,7.243,7.106,7.189,350000.0
2005-06-20 18:56:00,7.175,7.256,7.155,7.214,400000.0
2005-06-20 18:57:00,7.275,7.287,7.17,7.248,450000.0
2005-06-20 18:58:00,7.253,7.26,7.179,7.236,350000.0
2005-06-20 18:59:00,7.177,7.227,7.177,7.204,450000.0
2005-06-20 19:00:00,7.195,7.278,7.147,7.262,350000.0
2005-06-20 19:01:00,7.161,7.222,7.133,7.193,500000.0
2005-06-20 19:02:00,7.164,7.213,7.114,7.114,400000.0
2005-06-20 19:03:00,7.228,7.228,7.147,7.147,350000.0
2005-06-20 19:04:00,7.229,7.252,7.15,7.186,450000.0
2005-06-20 19:05:00,7.208,7.255,7.174,7.255,300000.0
2005-06-20 19:06:00,7.226,7.256,7.129,7.256,400000.0
2005-06-20 19:08:00,7.168,7.265,7.159,7.159,350000.0
2005-06-20 19:09:00,7.147,7.303,7.147,7.222,500000.0
2005-06-20 19:10:00,7.219,7.262,7.166,7.204,550000.0
2005-06-20 19:11:00,7.234,7.246,7.174,7.183,400000.0
2005-06-20 19:12:00,7.166,7.264,7.166,7.23,350000.0
2005-06-20 19:13:00,7.154,7.232,7.112,7.112,350000.0
2005-06-20 19:14:00,7.151,7.265,7.137,7.237,400000.0
2005-06-20 19:15:00,7.164,7.264,7.158,7.264,500000.0
2005-06-20 19:17:00,7.135,7.245,7.088,7.245,650000.0
2005-06-20 19:18:00,7.218,7.279,7.149,7.219,700000.0
2005-06-20 19:19:00,7.225,7.289,7.128,7.254,900000.0
2005-06-20 19:20:00,7.142,7.231,7.122,7.122,650000.0
2005-06-20 19:21:00,7.233,7.263,7.147,7.147,700000.0
2005-06-20 19:22:00,7.253,7.284,7.149,7.149,850000.0
2005-06-20 19:23:00,7.259,7.303,7.155,7.155,950000.0
2005-06-20 19:24:00,7.26,7.263,7.113,7.259,400000.0
2005-06-20 19:25:00,7.244,7.258,7.157,7.157,350000.0
2005-06-20 19:26:00,7.214,7.268,7.196,7.197,500000.0
2005-06-20 19:27:00,7.244,7.249,7.107,7.158,650000.0
2005-06-20 19:28:00,7.158,7.231,7.134,7.167,450000.0
2005-06-20 19:30:00,7.268,7.268,7.133,7.157,400000.0
2005-06-20 19:31:00,7.208,7.208,7.192,7.192,100000.0
2005-06-20 19:36:00,7.214,7.247,7.137,7.177,500000.0
2005-06-20 19:37:00,7.256,7.256,7.115,7.157,350000.0
2005-06-20 19:39:00,7.246,7.262,7.179,7.253,400000.0
2005-06-20 19:45:00,7.246,7.246,7.162,7.195,200000.0
2005-06-20 19:55:00,7.165,7.294,7.165,7.194,400000.0
2005-06-20 20:00:00,7.252,7.252,7.171,7.24,250000.0
2005-06-20 20:03:00,7.234,7.234,7.134,7.174,200000.0
2005-06-20 20:05:00,7.259,7.279,7.15,7.279,400000.0
2005-06-20 20:12:00,7.257,7.257,7.173,7.205,200000.0
2005-06-20 20:15:00,7.244,7.244,7.144,7.183,200000.0
2005-06-20 20:17:00,7.234,7.234,7.129,7.166,200000.0
2005-06-20 20:19:00,7.145,7.203,7.145,7.203,100000.0
2005-06-20 20:20:00,7.254,7.254,7.156,7.156,350000.0
2005-06-20 20:30:00,7.243,7.243,7.159,7.193,200000.0
2005-06-20 20:34:00,7.256,7.256,7.172,7.205,200000.0
2005-06-20 20:40:00,7.245,7.245,7.14,7.177,200000.0
2005-06-20 20:42:00,7.245,7.245,7.161,7.195,200000.0
2005-06-20 20:43:00,7.166,7.192,7.166,7.192,100000.0
2005-06-20 20:46:00,7.237,7.241,7.149,7.241,250000.0
2005-06-20 20:47:00,7.139,7.232,7.139,7.232,100000.0
2005-06-20 21:04:00,7.226,7.226,7.126,7.165,200000.0
2005-06-20 21:13:00,7.236,7.236,7.151,7.184,200000.0
2005-06-20 21:15:00,7.226,7.226,7.126,7.164,200000.0
2005-06-20 21:25:00,7.138,7.238,7.138,7.224,350000.0
2005-06-20 21:27:00,7.206,7.251,7.163,7.163,150000.0
2005-06-20 21:29:00,7.236,7.236,7.135,7.175,200000.0
2005-06-20 21:32:00,7.174,7.25,7.161,7.25,250000.0
2005-06-20 21:35:00,7.236,7.236,7.152,7.184,200000.0
2005-06-20 21:37:00,7.246,7.246,7.162,7.195,200000.0
2005-06-20 21:41:00,7.192,7.266,7.127,7.266,450000.0
2005-06-20 21:44:00,7.23,7.23,7.127,7.127,150000.0
2005-06-20 21:52:00,7.237,7.237,7.153,7.185,200000.0
2005-06-20 21:56:00,7.152,7.229,7.138,7.223,250000.0
2005-06-20 22:06:00,7.235,7.235,7.135,7.174,200000.0
2005-06-20 22:09:00,7.247,7.247,7.164,7.195,200000.0
2005-06-20 22:23:00,7.179,7.252,7.179,7.228,250000.0
2005-06-20 22:36:00,7.221,7.224,7.137,7.202,250000.0
2005-06-20 22:37:00,7.191,7.218,7.19,7.19,150000.0
2005-06-20 22:45:00,7.196,7.196,7.111,7.143,200000.0
2005-06-20 22:48:00,7.207,7.207,7.122,7.155,200000.0
2005-06-20 22:52:00,7.183,7.183,7.181,7.181,100000.0
2005-06-20 22:57:00,7.195,7.195,7.138,7.138,150000.0
2005-06-20 23:21:00,7.171,7.173,7.171,7.173,100000.0
2005-06-20 23:35:00,7.205,7.205,7.121,7.155,200000.0
2005-06-20 23:36:00,7.18,7.18,7.139,7.139,150000.0
2005-06-20 23:43:00,7.183,7.183,7.078,7.116,200000.0
2005-06-21 00:00:00,7.27,7.32,7.14,7.27,200000.0
2005-06-21 00:03:00,7.166,7.166,7.065,7.104,200000.0
2005-06-21 00:09:00,7.143,7.174,7.091,7.167,250000.0
2005-06-21 00:21:00,7.161,7.163,7.161,7.163,100000.0
2005-06-21 00:24:00,7.1,7.105,7.1,7.105,100000.0
2005-06-21 00:31:00,7.188,7.188,7.103,7.135,200000.0
2005-06-21 00:36:00,7.14,7.22,7.102,7.102,200000.0
2005-06-21 00:38:00,7.166,7.185,7.166,7.185,100000.0
2005-06-21 00:44:00,7.189,7.189,7.065,7.109,350000.0
2005-06-21 00:45:00,7.202,7.216,7.167,7.167,150000.0
2005-06-21 00:48:00,7.185,7.202,7.16,7.16,300000.0
2005-06-21 00:52:00,7.185,7.185,7.102,7.134,200000.0
2005-06-21 00:54:00,7.196,7.196,7.111,7.145,200000.0
2005-06-21 00:58:00,7.186,7.186,7.082,7.122,300000.0
2005-06-21 00:59:00,7.234,7.276,7.162,7.259,400000.0
2005-06-21 01:10:00,7.234,7.234,7.134,7.174,200000.0
2005-06-21 01:13:00,7.245,7.245,7.161,7.194,200000.0
2005-06-21 01:16:00,7.169,7.245,7.169,7.223,250000.0
2005-06-21 01:17:00,7.148,7.225,7.148,7.225,200000.0
2005-06-21 01:21:00,7.232,7.281,7.169,7.169,300000.0
2005-06-21 01:26:00,7.246,7.246,7.161,7.195,200000.0
2005-06-21 01:36:00,7.234,7.234,7.134,7.174,200000.0
2005-06-21 01:40:00,7.289,7.289,7.216,7.286,250000.0
2005-06-21 01:41:00,7.307,7.378,7.239,7.256,350000.0
2005-06-21 01:42:00,7.246,7.38,7.246,7.264,400000.0
2005-06-21 01:45:00,7.345,7.345,7.261,7.294,200000.0
2005-06-21 01:56:00,7.331,7.331,7.227,7.265,200000.0
2005-06-21 01:59:00,7.286,7.286,7.151,7.158,400000.0
2005-06-21 02:00:00,7.302,7.34,7.188,7.28,450000.0
2005-06-21 02:01:00,7.216,7.271,7.213,7.271,250000.0
2005-06-21 02:02:00,7.245,7.308,7.219,7.238,450000.0
2005-06-21 02:03:00,7.231,7.26,7.14,7.26,350000.0
2005-06-21 02:04:00,7.162,7.271,7.129,7.226,550000.0
2005-06-21 02:05:00,7.255,7.261,7.143,7.166,500000.0
2005-06-21 02:06:00,7.237,7.24,7.164,7.225,350000.0
2005-06-21 02:07:00,7.177,7.27,7.127,7.13,500000.0
2005-06-21 02:08:00,7.26,7.26,7.109,7.224,650000.0
2005-06-21 02:09:00,7.146,7.278,7.134,7.204,500000.0
2005-06-21 02:10:00,7.272,7.275,7.194,7.275,300000.0
2005-06-21 02:11:00,7.271,7.271,7.144,7.145,450000.0
2005-06-21 02:12:00,7.167,7.282,7.154,7.154,250000.0
2005-06-21 02:13:00,7.234,7.266,7.131,7.218,250000.0
2005-06-21 02:14:00,7.155,7.27,7.102,7.27,650000.0
2005-06-21 02:15:00,7.259,7.276,7.131,7.276,1050000.0
2005-06-21 02:16:00,7.268,7.268,7.154,7.248,700000.0
2005-06-21 02:18:00,7.174,7.279,7.174,7.24,350000.0
2005-06-21 02:19:00,7.207,7.278,7.094,7.156,650000.0
2005-06-21 02:20:00,7.143,7.255,7.135,7.159,500000.0
2005-06-21 02:21:00,7.125,7.243,7.125,7.223,450000.0
2005-06-21 02:22:00,7.175,7.201,7.127,7.186,250000.0
2005-06-21 02:23:00,7.254,7.254,7.176,7.212,400000.0
2005-06-21 02:24:00,7.204,7.254,7.152,7.254,300000.0
2005-06-21 02:25:00,7.163,7.292,7.161,7.208,300000.0
2005-06-21 02:26:00,7.255,7.255,7.081,7.248,1150000.0
2005-06-21 02:28:00,7.143,7.263,7.131,7.131,650000.0
2005-06-21 02:29:00,7.195,7.212,7.134,7.15,350000.0
2005-06-21 02:30:00,7.125,7.245,7.095,7.245,450000.0
2005-06-21 02:31:00,7.175,7.27,7.114,7.259,650000.0
2005-06-21 02:32:00,7.209,7.216,7.127,7.216,350000.0
2005-06-21 02:33:00,7.258,7.271,7.154,7.254,600000.0
2005-06-21 02:34:00,7.263,7.263,7.159,7.248,200000.0
2005-06-21 02:35:00,7.196,7.26,7.121,7.121,400000.0
2005-06-21 02:36:00,7.207,7.207,7.121,7.121,200000.0
2005-06-21 02:37:00,7.224,7.261,7.15,7.196,700000.0
2005-06-21 02:41:00,7.231,7.26,7.138,7.204,500000.0
2005-06-21 02:44:00,7.218,7.246,7.13,7.166,300000.0
2005-06-21 02:45:00,7.156,7.238,7.145,7.215,350000.0
2005-06-21 02:49:00,7.128,7.24,7.128,7.194,400000.0
2005-06-21 02:50:00,7.27,7.27,7.125,7.2,400000.0
2005-06-21 02:51:00,7.248,7.273,7.106,7.157,750000.0
2005-06-21 02:53:00,7.214,7.218,7.117,7.218,250000.0
2005-06-21 02:54:00,7.188,7.253,7.188,7.236,250000.0
2005-06-21 02:58:00,7.22,7.229,7.12,7.18,350000.0
2005-06-21 03:00:00,7.255,7.255,7.101,7.239,450000.0
2005-06-21 03:01:00,7.173,7.253,7.167,7.253,200000.0
2005-06-21 03:02:00,7.249,7.256,7.102,7.215,450000.0
2005-06-21 03:03:00,7.257,7.257,7.101,7.14,450000.0
2005-06-21 03:05:00,7.214,7.214,7.115,7.153,200000.0
2005-06-21 03:07:00,7.225,7.225,7.142,7.174,200000.0
2005-06-21 03:12:00,7.191,7.247,7.162,7.247,200000.0
2005-06-21 03:13:00,7.221,7.252,7.144,7.144,300000.0
2005-06-21 03:14:00,7.215,7.252,7.182,7.232,350000.0
2005-06-21 03:15:00,7.269,7.282,7.191,7.256,500000.0
2005-06-21 03:16:00,7.244,7.258,7.141,7.21,550000.0
2005-06-21 03:20:00,7.227,7.236,7.101,7.101,550000.0
2005-06-21 03:21:00,7.218,7.255,7.156,7.255,350000.0
2005-06-21 03:22:00,7.175,7.258,7.121,7.181,300000.0
2005-06-21 03:26:00,7.147,7.223,7.147,7.223,100000.0
2005-06-21 03:28:00,7.13,7.13,7.128,7.128,100000.0
2005-06-21 03:29:00,7.133,7.214,7.131,7.202,250000.0
2005-06-21 03:30:00,7.236,7.236,7.153,7.153,100000.0
2005-06-21 03:33:00,7.227,7.25,7.161,7.195,350000.0
2005-06-21 03:34:00,7.139,7.265,7.139,7.234,250000.0
2005-06-21 03:35:00,7.263,7.263,7.142,7.242,400000.0
2005-06-21 03:37:00,7.206,7.237,7.137,7.209,250000.0
2005-06-21 03:38:00,7.232,7.264,7.158,7.188,450000.0
2005-06-21 03:40:00,7.209,7.226,7.199,7.199,150000.0
2005-06-21 03:42:00,7.127,7.222,7.124,7.141,550000.0
2005-06-21 03:43:00,7.155,7.266,7.119,7.216,550000.0
2005-06-21 03:45:00,7.171,7.224,7.098,7.192,300000.0
2005-06-21 03:47:00,7.272,7.272,7.15,7.217,150000.0
2005-06-21 03:49:00,7.215,7.229,7.15,7.229,350000.0
2005-06-21 03:50:00,7.202,7.228,7.144,7.15,350000.0
2005-06-21 03:51:00,7.171,7.24,7.132,7.132,550000.0
2005-06-21 03:52:00,7.219,7.255,7.124,7.255,400000.0
2005-06-21 03:55:00,7.206,7.206,7.123,7.123,250000.0
2005-06-21 03:56:00,7.147,7.283,7.126,7.244,550000.0
2005-06-21 03:57:00,7.232,7.265,7.164,7.265,400000.0
2005-06-21 03:58:00,7.219,7.296,7.105,7.221,950000.0
2005-06-21 03:59:00,7.124,7.217,7.124,7.184,400000.0
2005-06-21 04:00:00,7.263,7.263,7.124,7.256,400000.0
2005-06-21 04:02:00,7.225,7.259,7.133,7.226,600000.0
2005-06-21 04:03:00,7.226,7.226,7.135,7.22,350000.0
2005-06-21 04:07:00,7.136,7.218,7.114,7.154,350000.0
2005-06-21 04:08:00,7.213,7.213,7.153,7.207,200000.0
2005-06-21 04:09:00,7.117,7.203,7.103,7.2,300000.0
2005-06-21 04:10:00,7.144,7.265,7.144,7.265,100000.0
2005-06-21 04:12:00,7.212,7.249,7.135,7.208,400000.0
2005-06-21 04:14:00,7.217,7.217,7.116,7.155,200000.0
2005-06-21 04:16:00,7.227,7.275,7.142,7.174,350000.0
2005-06-21 04:20:00,7.225,7.225,7.133,7.169,200000.0
2005-06-21 04:24:00,7.172,7.281,7.155,7.231,650000.0
2005-06-21 04:28:00,7.2,7.243,7.2,7.243,100000.0
2005-06-21 04:29:00,7.13,7.247,7.13,7.134,400000.0
2005-06-21 04:30:00,7.12,7.245,7.12,7.215,350000.0
2005-06-21 04:31:00,7.115,7.222,7.115,7.222,200000.0
2005-06-21 04:33:00,7.231,7.231,7.133,7.212,250000.0
2005-06-21 04:34:00,7.227,7.227,7.163,7.163,100000.0
2005-06-21 04:36:00,7.228,7.228,7.143,7.175,200000.0
2005-06-21 04:38:00,7.152,7.275,7.13,7.257,700000.0
2005-06-21 04:41:00,7.27,7.28,7.148,7.177,700000.0
2005-06-21 04:44:00,7.151,7.228,7.144,7.214,300000.0
2005-06-21 04:46:00,7.273,7.278,7.163,7.267,400000.0
2005-06-21 04:50:00,7.161,7.252,7.142,7.147,300000.0
2005-06-21 04:51:00,7.124,7.254,7.124,7.225,400000.0
2005-06-21 04:55:00,7.159,7.243,7.159,7.213,350000.0
2005-06-21 04:56:00,7.144,7.227,7.144,7.178,400000.0
2005-06-21 04:57:00,7.221,7.245,7.216,7.226,250000.0
2005-06-21 05:00:00,7.165,7.219,7.132,7.219,200000.0
2005-06-21 05:05:00,7.238,7.238,7.153,7.185,200000.0
2005-06-21 05:08:00,7.228,7.228,7.209,7.217,400000.0
2005-06-21 05:09:00,7.255,7.255,7.117,7.201,350000.0
2005-06-21 05:14:00,7.186,7.234,7.064,7.223,500000.0
2005-06-21 05:17:00,7.215,7.215,7.123,7.159,200000.0
2005-06-21 05:30:00,7.216,7.226,7.178,7.226,150000.0
2005-06-21 05:37:00,7.217,7.217,7.116,7.155,200000.0
2005-06-21 05:39:00,7.205,7.205,7.105,7.144,200000.0
2005-06-21 05:44:00,7.251,7.305,7.179,7.207,550000.0
2005-06-21 05:45:00,7.192,7.26,7.138,7.26,400000.0
2005-06-21 05:46:00,7.218,7.257,7.135,7.135,400000.0
2005-06-21 05:49:00,7.254,7.254,7.17,7.17,500000.0
2005-06-21 05:50:00,7.205,7.207,7.094,7.207,250000.0
2005-06-21 05:51:00,7.23,7.247,7.191,7.218,600000.0
2005-06-21 05:53:00,7.135,7.256,7.135,7.213,400000.0
2005-06-21 05:55:00,7.161,7.229,7.123,7.164,350000.0
2005-06-21 06:06:00,7.191,7.228,7.124,7.18,600000.0
2005-06-21 06:09:00,7.218,7.218,7.141,7.216,200000.0
2005-06-21 06:15:00,7.221,7.26,7.148,7.248,400000.0
2005-06-21 06:23:00,7.246,7.246,7.133,7.164,350000.0
2005-06-21 06:37:00,7.255,7.291,7.137,7.254,550000.0
2005-06-21 06:40:00,7.173,7.226,7.158,7.158,300000.0
2005-06-21 06:44:00,7.21,7.21,7.15,7.168,200000.0
2005-06-21 06:47:00,7.251,7.26,7.134,7.255,550000.0
2005-06-21 06:49:00,7.214,7.214,7.11,7.146,200000.0
2005-06-21 06:52:00,7.233,7.244,7.145,7.23,450000.0
2005-06-21 06:54:00,7.249,7.249,7.121,7.196,700000.0
2005-06-21 06:55:00,7.186,7.238,7.139,7.139,350000.0
2005-06-21 07:00:00,7.194,7.194,7.094,7.133,200000.0
2005-06-21 07:01:00,7.19,7.19,7.158,7.159,150000.0
2005-06-21 07:02:00,7.115,7.184,7.094,7.184,300000.0
2005-06-21 07:05:00,7.207,7.207,7.106,7.145,200000.0
2005-06-21 07:07:00,7.192,7.192,7.097,7.123,400000.0
2005-06-21 07:08:00,7.114,7.224,7.114,7.179,400000.0
2005-06-21 07:09:00,7.164,7.242,7.133,7.233,450000.0
2005-06-21 07:13:00,7.189,7.196,7.081,7.173,500000.0
2005-06-21 07:15:00,7.195,7.216,7.138,7.138,150000.0
2005-06-21 07:16:00,7.214,7.241,7.214,7.241,100000.0
2005-06-21 07:17:00,7.152,7.234,7.13,7.2,400000.0
2005-06-21 07:18:00,7.182,7.195,7.127,7.191,400000.0
2005-06-21 07:19:00,7.189,7.198,7.107,7.111,500000.0
2005-06-21 07:20:00,7.204,7.204,7.119,7.192,350000.0
2005-06-21 07:22:00,7.188,7.188,7.182,7.182,100000.0
2005-06-21 07:23:00,7.219,7.24,7.219,7.235,150000.0
2005-06-21 07:24:00,7.187,7.222,7.12,7.177,400000.0
2005-06-21 07:25:00,7.228,7.228,7.108,7.208,250000.0
2005-06-21 07:27:00,7.085,7.225,7.085,7.225,550000.0
2005-06-21 07:28:00,7.203,7.213,7.063,7.094,450000.0
2005-06-21 07:29:00,7.127,7.216,7.091,7.192,600000.0
2005-06-21 07:30:00,7.197,7.243,7.197,7.203,550000.0
2005-06-21 07:32:00,7.163,7.216,7.128,7.128,400000.0
2005-06-21 07:33:00,7.199,7.231,7.108,7.108,350000.0
2005-06-21 07:34:00,7.234,7.234,7.138,7.2,350000.0
2005-06-21 07:36:00,7.148,7.226,7.148,7.171,500000.0
2005-06-21 07:38:00,7.202,7.202,7.108,7.173,400000.0
2005-06-21 07:39:00,7.207,7.216,7.129,7.216,350000.0
2005-06-21 07:40:00,7.162,7.199,7.085,7.196,450000.0
2005-06-21 07:41:00,7.193,7.215,7.092,7.092,500000.0
2005-06-21 07:44:00,7.211,7.231,7.122,7.15,300000.0
2005-06-21 07:46:00,7.157,7.216,7.083,7.179,250000.0
2005-06-21 07:47:00,7.171,7.171,7.08,7.157,250000.0
2005-06-21 07:48:00,7.179,7.179,7.101,7.165,200000.0
2005-06-21 07:49:00,7.084,7.188,7.084,7.153,150000.0
2005-06-21 07:50:00,7.1,7.182,7.1,7.182,100000.0
2005-06-21 07:51:00,7.101,7.21,7.088,7.197,600000.0
2005-06-21 07:52:00,7.205,7.205,7.09,7.09,150000.0
2005-06-21 07:53:00,7.136,7.157,7.048,7.157,300000.0
2005-06-21 07:54:00,7.145,7.185,7.104,7.118,250000.0
2005-06-21 07:55:00,7.166,7.179,7.078,7.148,350000.0
2005-06-21 07:56:00,7.062,7.138,7.04,7.058,400000.0
2005-06-21 07:57:00,7.074,7.113,7.074,7.113,100000.0
2005-06-21 07:58:00,7.143,7.143,7.043,7.096,200000.0
2005-06-21 07:59:00,7.119,7.202,7.119,7.119,450000.0
2005-06-21 08:00:00,7.135,7.17,7.046,7.054,350000.0
2005-06-21 08:01:00,7.099,7.182,7.049,7.049,350000.0
2005-06-21 08:02:00,7.065,7.196,7.051,7.137,750000.0
2005-06-21 08:03:00,7.101,7.189,7.101,7.148,450000.0
2005-06-21 08:04:00,7.076,7.161,7.047,7.047,300000.0
2005-06-21 08:05:00,7.109,7.194,7.099,7.13,550000.0
2005-06-21 08:06:00,7.102,7.182,7.073,7.107,400000.0
2005-06-21 08:07:00,7.173,7.173,7.056,7.168,500000.0
2005-06-21 08:08:00,7.109,7.229,7.096,7.097,650000.0
2005-06-21 08:10:00,7.171,7.171,7.079,7.079,250000.0
2005-06-21 08:11:00,7.154,7.166,7.045,7.166,350000.0
2005-06-21 08:12:00,7.189,7.189,7.088,7.088,100000.0
2005-06-21 08:13:00,7.194,7.238,7.11,7.11,400000.0
2005-06-21 08:15:00,7.087,7.195,7.086,7.195,250000.0
2005-06-21 08:16:00,7.11,7.176,7.109,7.143,250000.0
2005-06-21 08:17:00,7.172,7.172,7.059,7.153,650000.0
2005-06-21 08:18:00,7.148,7.151,7.031,7.129,550000.0
2005-06-21 08:21:00,7.086,7.208,7.063,7.107,550000.0
2005-06-21 08:22:00,7.076,7.185,7.058,7.07,350000.0
2005-06-21 08:23:00,7.067,7.166,7.067,7.166,300000.0
2005-06-21 08:24:00,7.186,7.186,7.088,7.088,250000.0
2005-06-21 08:26:00,7.163,7.163,7.046,7.154,500000.0
2005-06-21 08:29:00,7.054,7.139,7.021,7.139,400000.0
2005-06-21 08:30:00,7.16,7.177,7.091,7.136,400000.0
2005-06-21 08:32:00,7.084,7.207,7.072,7.196,500000.0
2005-06-21 08:34:00,7.126,7.206,7.096,7.105,600000.0
2005-06-21 08:37:00,7.13,7.175,7.06,7.15,550000.0
2005-06-21 08:39:00,7.092,7.142,7.03,7.03,250000.0
2005-06-21 08:40:00,7.118,7.18,7.098,7.146,250000.0
2005-06-21 08:41:00,7.142,7.161,7.096,7.096,350000.0
2005-06-21 08:42:00,7.17,7.17,7.056,7.132,450000.0
2005-06-21 08:44:00,7.104,7.152,7.097,7.147,350000.0
2005-06-21 08:45:00,7.146,7.184,7.095,7.095,350000.0
2005-06-21 08:48:00,7.058,7.123,7.058,7.099,450000.0
2005-06-21 08:49:00,7.183,7.183,7.074,7.13,400000.0
2005-06-21 08:50:00,7.033,7.153,7.033,7.125,300000.0
2005-06-21 08:55:00,7.189,7.189,7.043,7.181,250000.0
2005-06-21 08:56:00,7.102,7.211,7.068,7.15,550000.0
2005-06-21 08:58:00,7.182,7.182,7.067,7.125,200000.0
2005-06-21 08:59:00,7.181,7.186,7.014,7.108,500000.0
2005-06-21 09:00:00,7.126,7.178,7.013,7.046,550000.0
2005-06-21 09:01:00,7.07,7.201,7.065,7.154,350000.0
2005-06-21 09:03:00,7.12,7.186,7.066,7.066,300000.0
2005-06-21 09:05:00,7.148,7.193,7.068,7.168,400000.0
2005-06-21 09:07:00,7.059,7.164,7.059,7.147,500000.0
2005-06-21 09:08:00,7.151,7.171,7.086,7.128,550000.0
2005-06-21 09:10:00,7.159,7.175,7.05,7.175,350000.0
2005-06-21 09:12:00,7.172,7.172,7.046,7.076,550000.0
2005-06-21 09:13:00,7.107,7.193,7.064,7.193,450000.0
2005-06-21 09:14:00,7.143,7.155,7.072,7.089,500000.0
2005-06-21 09:15:00,7.106,7.189,7.074,7.159,350000.0
2005-06-21 09:16:00,7.125,7.215,7.07,7.1,350000.0
2005-06-21 09:20:00,7.112,7.201,7.077,7.077,450000.0
2005-06-21 09:21:00,7.125,7.189,7.094,7.189,550000.0
2005-06-21 09:24:00,7.052,7.156,7.052,7.117,400000.0
2005-06-21 09:25:00,7.192,7.192,7.084,7.109,350000.0
2005-06-21 09:26:00,7.074,7.126,7.038,7.038,200000.0
2005-06-21 09:27:00,7.112,7.215,7.087,7.087,250000.0
2005-06-21 09:29:00,7.09,7.2,7.09,7.174,300000.0
2005-06-21 09:31:00,7.148,7.148,7.055,7.135,400000.0
2005-06-21 09:33:00,7.167,7.198,7.06,7.198,450000.0
2005-06-21 09:35:00,7.076,7.187,7.076,7.187,350000.0
2005-06-21 09:36:00,7.108,7.178,7.04,7.051,500000.0
2005-06-21 09:37:00,7.136,7.193,7.048,7.158,400000.0
2005-06-21 09:38:00,7.114,7.194,7.075,7.18,450000.0
2005-06-21 09:39:00,7.181,7.181,7.027,7.161,500000.0
2005-06-21 09:41:00,7.142,7.199,7.081,7.081,350000.0
2005-06-21 09:42:00,7.158,7.176,7.081,7.098,400000.0
2005-06-21 09:45:00,7.105,7.159,7.025,7.159,350000.0
2005-06-21 09:46:00,7.055,7.214,7.055,7.154,400000.0
2005-06-21 09:47:00,7.084,7.177,7.069,7.177,700000.0
2005-06-21 09:49:00,7.133,7.188,7.058,7.104,350000.0
2005-06-21 09:50:00,7.1,7.189,7.059,7.064,500000.0
2005-06-21 09:52:00,7.188,7.188,7.035,7.135,400000.0
2005-06-21 09:53:00,7.033,7.193,7.033,7.068,400000.0
2005-06-21 09:54:00,7.185,7.195,7.053,7.154,350000.0
2005-06-21 09:55:00,7.143,7.176,7.068,7.083,400000.0
2005-06-21 09:58:00,7.058,7.135,7.034,7.11,400000.0
2005-06-21 09:59:00,7.116,7.233,7.09,7.193,450000.0
2005-06-21 10:02:00,7.058,7.187,7.058,7.147,350000.0
2005-06-21 10:03:00,7.128,7.153,7.04,7.067,400000.0
2005-06-21 10:04:00,7.155,7.201,7.1,7.113,400000.0
2005-06-21 10:05:00,7.067,7.19,7.067,7.189,400000.0
2005-06-21 10:06:00,7.104,7.179,7.039,7.179,450000.0
2005-06-21 10:10:00,7.174,7.212,7.079,7.187,550000.0
2005-06-21 10:12:00,7.155,7.155,7.029,7.117,350000.0
2005-06-21 10:13:00,7.098,7.148,7.033,7.06,500000.0
2005-06-21 10:16:00,7.014,7.15,7.014,7.15,400000.0
2005-06-21 10:19:00,7.12,7.204,7.084,7.136,400000.0
2005-06-21 10:20:00,7.083,7.147,7.054,7.054,550000.0
2005-06-21 10:21:00,7.135,7.184,7.125,7.155,400000.0
2005-06-21 10:22:00,7.039,7.181,7.039,7.104,400000.0
2005-06-21 10:25:00,7.05,7.164,7.027,7.118,700000.0
2005-06-21 10:26:00,7.189,7.212,7.094,7.094,350000.0
2005-06-21 10:27:00,7.153,7.178,7.076,7.178,450000.0
2005-06-21 10:28:00,7.187,7.187,7.078,7.109,350000.0
2005-06-21 10:30:00,7.105,7.179,7.061,7.092,400000.0
2005-06-21 10:32:00,7.129,7.186,7.058,7.147,700000.0
2005-06-21 10:33:00,7.13,7.163,7.032,7.163,400000.0
2005-06-21 10:34:00,7.182,7.202,7.054,7.149,500000.0
2005-06-21 10:35:00,7.065,7.171,7.058,7.103,400000.0
2005-06-21 10:36:00,7.086,7.2,7.064,7.066,500000.0
2005-06-21 10:37:00,7.18,7.197,7.059,7.092,400000.0
2005-06-21 10:38:00,7.029,7.176,7.029,7.151,400000.0
2005-06-21 10:39:00,7.15,7.183,7.033,7.033,650000.0
2005-06-21 10:40:00,7.143,7.165,7.051,7.165,550000.0
2005-06-21 10:41:00,7.146,7.159,7.043,7.057,350000.0
2005-06-21 10:42:00,7.158,7.227,7.083,7.18,750000.0
2005-06-21 10:43:00,7.14,7.171,7.031,7.058,400000.0
2005-06-21 10:44:00,7.124,7.178,7.01,7.155,900000.0
2005-06-21 10:45:00,7.165,7.202,7.069,7.144,350000.0
2005-06-21 10:46:00,7.148,7.193,7.081,7.193,400000.0
2005-06-21 10:48:00,7.108,7.196,7.053,7.187,450000.0
2005-06-21 10:49:00,7.191,7.191,7.058,7.068,600000.0
2005-06-21 10:50:00,7.143,7.204,7.068,7.068,800000.0
2005-06-21 10:51:00,7.145,7.175,7.021,7.163,550000.0
2005-06-21 10:52:00,7.125,7.181,6.997,7.133,950000.0
2005-06-21 10:54:00,7.146,7.154,7.048,7.048,400000.0
2005-06-21 10:55:00,7.153,7.187,7.06,7.14,800000.0
2005-06-21 10:56:00,7.118,7.178,7.038,7.172,400000.0
2005-06-21 10:57:00,7.129,7.153,7.01,7.138,450000.0
2005-06-21 10:59:00,7.165,7.174,7.032,7.032,450000.0
2005-06-21 11:01:00,7.048,7.184,7.048,7.146,500000.0
2005-06-21 11:02:00,7.196,7.196,7.07,7.129,400000.0
2005-06-21 11:03:00,7.105,7.191,7.05,7.096,550000.0
2005-06-21 11:05:00,7.048,7.184,7.048,7.074,550000.0
2005-06-21 11:06:00,7.133,7.157,7.026,7.034,350000.0
2005-06-21 11:07:00,7.102,7.142,7.025,7.142,450000.0
2005-06-21 11:08:00,7.084,7.201,7.064,7.192,350000.0
2005-06-21 11:11:00,7.164,7.193,7.055,7.15,350000.0
2005-06-21 11:13:00,7.147,7.189,7.072,7.189,500000.0
2005-06-21 11:15:00,7.078,7.169,7.06,7.106,400000.0
2005-06-21 11:17:00,7.175,7.178,7.063,7.178,350000.0
2005-06-21 11:19:00,7.081,7.193,7.078,7.193,550000.0
2005-06-21 11:20:00,7.128,7.157,7.034,7.078,400000.0
2005-06-21 11:21:00,7.175,7.175,7.046,7.149,450000.0
2005-06-21 11:22:00,7.157,7.157,6.99,7.008,400000.0
2005-06-21 11:23:00,7.037,7.202,7.037,7.066,500000.0
2005-06-21 11:25:00,7.045,7.152,7.029,7.054,550000.0
2005-06-21 11:27:00,7.077,7.208,7.077,7.192,500000.0
2005-06-21 11:29:00,7.087,7.172,7.069,7.095,500000.0
2005-06-21 11:31:00,7.163,7.193,7.088,7.143,350000.0
2005-06-21 11:32:00,7.129,7.131,7.044,7.044,450000.0
2005-06-21 11:33:00,7.027,7.146,7.005,7.101,350000.0
2005-06-21 11:35:00,7.141,7.165,7.035,7.105,450000.0
2005-06-21 11:37:00,7.076,7.173,7.028,7.137,400000.0
2005-06-21 11:38:00,7.115,7.13,7.037,7.127,400000.0
2005-06-21 11:39:00,7.087,7.176,7.051,7.08,350000.0
2005-06-21 11:41:00,7.063,7.139,7.063,7.086,350000.0
2005-06-21 11:42:00,7.045,7.162,7.045,7.156,350000.0
2005-06-21 11:43:00,7.176,7.176,7.063,7.172,350000.0
2005-06-21 11:44:00,7.179,7.191,7.068,7.157,450000.0
2005-06-21 11:45:00,7.086,7.148,7.065,7.144,550000.0
2005-06-21 11:47:00,7.118,7.178,7.023,7.132,500000.0
2005-06-21 11:49:00,7.132,7.162,7.034,7.108,350000.0
2005-06-21 11:50:00,7.128,7.165,7.054,7.165,350000.0
2005-06-21 11:51:00,7.003,7.134,7.003,7.134,450000.0
2005-06-21 11:52:00,7.099,7.193,7.07,7.187,450000.0
2005-06-21 11:53:00,7.028,7.164,7.028,7.073,400000.0
2005-06-21 11:55:00,7.117,7.174,7.045,7.174,350000.0
2005-06-21 11:56:00,7.123,7.196,7.108,7.108,350000.0
2005-06-21 11:57:00,7.166,7.166,7.062,7.133,450000.0
2005-06-21 11:58:00,7.138,7.171,7.042,7.171,350000.0
2005-06-21 11:59:00,7.143,7.187,7.077,7.119,450000.0
2005-06-21 12:01:00,7.191,7.212,7.089,7.113,500000.0
2005-06-21 12:02:00,7.167,7.188,7.063,7.063,400000.0
2005-06-21 12:03:00,7.074,7.147,7.064,7.139,550000.0
2005-06-21 12:05:00,7.165,7.194,7.071,7.109,350000.0
2005-06-21 12:06:00,7.18,7.192,7.128,7.192,350000.0
2005-06-21 12:07:00,7.176,7.176,7.015,7.107,450000.0
2005-06-21 12:08:00,7.16,7.175,7.052,7.175,450000.0
2005-06-21 12:09:00,7.071,7.165,7.07,7.105,350000.0
2005-06-21 12:11:00,7.119,7.162,7.064,7.082,550000.0
2005-06-21 12:12:00,7.07,7.209,7.07,7.082,350000.0
2005-06-21 12:13:00,7.131,7.185,7.066,7.139,400000.0
2005-06-21 12:14:00,7.152,7.199,7.086,7.093,550000.0
2005-06-21 12:16:00,7.115,7.176,7.06,7.111,400000.0
2005-06-21 12:17:00,7.156,7.189,7.139,7.184,400000.0
2005-06-21 12:19:00,7.106,7.185,7.042,7.068,450000.0
2005-06-21 12:21:00,7.147,7.167,7.032,7.131,500000.0
2005-06-21 12:22:00,7.177,7.177,7.061,7.138,400000.0
2005-06-21 12:25:00,7.162,7.162,7.044,7.145,450000.0
2005-06-21 12:27:00,7.157,7.186,7.083,7.162,550000.0
2005-06-21 12:29:00,7.141,7.169,7.026,7.028,500000.0
2005-06-21 12:31:00,7.149,7.149,7.083,7.139,350000.0
2005-06-21 12:33:00,7.169,7.182,7.046,7.182,650000.0
2005-06-21 12:35:00,7.174,7.174,7.059,7.059,350000.0
2005-06-21 12:37:00,7.181,7.181,7.075,7.083,500000.0
2005-06-21 12:38:00,7.146,7.185,7.05,7.12,450000.0
2005-06-21 12:39:00,7.148,7.151,7.024,7.131,450000.0
2005-06-21 12:40:00,7.122,7.199,7.052,7.107,450000.0
2005-06-21 12:42:00,7.071,7.232,7.071,7.146,550000.0
2005-06-21 12:43:00,7.103,7.161,7.04,7.071,500000.0
2005-06-21 12:44:00,7.112,7.151,7.009,7.039,450000.0
2005-06-21 12:45:00,7.093,7.164,7.033,7.088,400000.0
2005-06-21 12:47:00,7.08,7.169,7.026,7.087,350000.0
2005-06-21 12:48:00,7.058,7.159,7.002,7.133,550000.0
2005-06-21 12:49:00,7.101,7.189,7.064,7.079,450000.0
2005-06-21 12:51:00,7.054,7.171,7.043,7.168,500000.0
2005-06-21 12:53:00,7.058,7.149,7.058,7.143,500000.0
2005-06-21 12:54:00,7.147,7.165,7.049,7.106,450000.0
2005-06-21 12:57:00,7.141,7.208,7.071,7.071,400000.0
2005-06-21 12:59:00,7.118,7.148,7.045,7.144,450000.0
2005-06-21 13:01:00,7.026,7.167,7.026,7.119,400000.0
2005-06-21 13:02:00,7.051,7.143,7.027,7.08,400000.0
2005-06-21 13:05:00,7.022,7.13,7.022,7.129,400000.0
2005-06-21 13:06:00,7.156,7.156,7.009,7.122,450000.0
2005-06-21 13:07:00,7.167,7.167,7.01,7.082,500000.0
2005-06-21 13:08:00,7.08,7.172,7.059,7.061,400000.0
2005-06-21 13:09:00,7.19,7.201,7.083,7.083,450000.0
2005-06-21 13:10:00,7.123,7.196,7.051,7.08,500000.0
2005-06-21 13:11:00,7.078,7.164,7.078,7.141,400000.0
2005-06-21 13:12:00,7.156,7.172,7.058,7.058,550000.0
2005-06-21 13:13:00,7.169,7.169,7.028,7.133,450000.0
2005-06-21 13:14:00,7.038,7.177,7.038,7.157,350000.0
2005-06-21 13:16:00,7.13,7.13,7.013,7.119,350000.0
2005-06-21 13:17:00,7.152,7.168,7.046,7.163,450000.0
2005-06-21 13:19:00,7.083,7.156,7.032,7.059,400000.0
2005-06-21 13:20:00,7.063,7.138,7.023,7.088,500000.0
2005-06-21 13:21:00,7.037,7.16,7.037,7.037,350000.0
2005-06-21 13:23:00,7.082,7.156,7.025,7.047,350000.0
2005-06-21 13:25:00,7.149,7.169,7.08,7.169,350000.0
2005-06-21 13:27:00,7.07,7.174,7.07,7.138,500000.0
2005-06-21 13:28:00,7.13,7.169,7.045,7.073,400000.0
2005-06-21 13:29:00,7.163,7.189,7.039,7.147,350000.0
2005-06-21 13:30:00,7.153,7.153,6.975,7.027,450000.0
2005-06-21 13:31:00,7.02,7.122,7.02,7.122,450000.0
2005-06-21 13:33:00,7.066,7.132,7.033,7.071,350000.0
2005-06-21 13:35:00,7.106,7.162,7.046,7.046,400000.0
2005-06-21 13:36:00,7.086,7.163,7.029,7.121,450000.0
2005-06-21 13:37:00,7.048,7.128,7.048,7.12,350000.0
2005-06-21 13:38:00,7.074,7.163,7.016,7.163,400000.0
2005-06-21 13:39:00,7.143,7.184,7.073,7.151,500000.0
2005-06-21 13:40:00,7.141,7.179,7.059,7.175,350000.0
2005-06-21 13:41:00,7.055,7.162,7.036,7.162,400000.0
2005-06-21 13:43:00,7.172,7.197,7.06,7.163,500000.0
2005-06-21 13:45:00,7.096,7.199,7.086,7.174,400000.0
2005-06-21 13:47:00,7.169,7.169,7.048,7.095,550000.0
2005-06-21 13:49:00,7.044,7.174,7.044,7.149,350000.0
2005-06-21 13:50:00,7.09,7.121,7.058,7.058,450000.0
2005-06-21 13:51:00,7.184,7.184,7.065,7.065,350000.0
2005-06-21 13:53:00,7.083,7.172,7.045,7.086,450000.0
2005-06-21 13:54:00,7.114,7.171,7.062,7.164,400000.0
2005-06-21 13:55:00,7.126,7.174,7.089,7.124,350000.0
2005-06-21 13:57:00,7.117,7.178,7.068,7.068,400000.0
2005-06-21 13:59:00,7.159,7.206,7.12,7.155,400000.0
2005-06-21 14:00:00,7.127,7.146,7.038,7.088,350000.0
2005-06-21 14:01:00,7.115,7.168,7.057,7.168,400000.0
2005-06-21 14:03:00,7.141,7.143,7.069,7.138,350000.0
2005-06-21 14:05:00,7.057,7.135,7.048,7.048,550000.0
2005-06-21 14:06:00,7.136,7.151,7.032,7.127,350000.0
2005-06-21 14:07:00,7.133,7.167,7.048,7.14,450000.0
2005-06-21 14:09:00,7.042,7.171,7.042,7.084,550000.0
2005-06-21 14:10:00,7.035,7.148,7.035,7.087,350000.0
2005-06-21 14:11:00,7.121,7.16,7.098,7.16,400000.0
2005-06-21 14:13:00,7.135,7.154,7.056,7.067,350000.0
2005-06-21 14:15:00,7.032,7.17,7.032,7.078,500000.0
2005-06-21 14:16:00,7.065,7.191,7.04,7.138,450000.0
2005-06-21 14:17:00,7.14,7.145,7.055,7.087,450000.0
2005-06-21 14:18:00,7.047,7.167,7.044,7.167,400000.0
2005-06-21 14:19:00,7.142,7.166,6.987,7.139,500000.0
2005-06-21 14:20:00,7.058,7.168,7.058,7.085,350000.0
2005-06-21 14:21:00,7.065,7.175,7.035,7.103,450000.0
2005-06-21 14:22:00,7.161,7.187,7.05,7.187,450000.0
2005-06-21 14:23:00,7.103,7.189,7.081,7.1,400000.0
2005-06-21 14:24:00,7.166,7.168,7.091,7.163,400000.0
2005-06-21 14:25:00,7.081,7.136,7.066,7.086,350000.0
2005-06-21 14:26:00,7.082,7.155,7.035,7.091,350000.0
2005-06-21 14:27:00,7.095,7.151,7.012,7.083,400000.0
2005-06-21 14:28:00,7.141,7.152,7.059,7.108,400000.0
2005-06-21 14:29:00,7.11,7.168,7.037,7.131,350000.0
2005-06-21 14:30:00,7.103,7.174,7.053,7.053,550000.0
2005-06-21 14:31:00,7.079,7.163,7.041,7.137,400000.0
2005-06-21 14:32:00,7.14,7.164,7.077,7.1,500000.0
2005-06-21 14:33:00,7.163,7.19,7.027,7.091,500000.0
2005-06-21 14:34:00,7.142,7.205,7.071,7.071,450000.0
2005-06-21 14:35:00,7.147,7.165,7.096,7.096,350000.0
2005-06-21 14:36:00,7.144,7.144,7.023,7.14,400000.0
2005-06-21 14:37:00,7.065,7.156,7.009,7.155,550000.0
2005-06-21 14:38:00,7.122,7.162,7.083,7.134,400000.0
2005-06-21 14:39:00,7.145,7.194,7.035,7.065,500000.0
2005-06-21 14:40:00,7.097,7.172,7.053,7.096,400000.0
2005-06-21 14:41:00,7.058,7.155,7.058,7.13,550000.0
2005-06-21 14:42:00,7.019,7.128,7.016,7.116,400000.0
2005-06-21 14:43:00,7.123,7.151,7.021,7.151,500000.0
2005-06-21 14:44:00,7.069,7.151,7.069,7.135,450000.0
2005-06-21 14:45:00,7.103,7.15,7.064,7.125,400000.0
2005-06-21 14:46:00,7.119,7.147,7.045,7.057,350000.0
2005-06-21 14:47:00,7.119,7.126,7.013,7.099,350000.0
2005-06-21 14:48:00,7.086,7.092,6.994,7.077,400000.0
2005-06-21 14:49:00,7.103,7.113,6.976,6.987,500000.0
2005-06-21 14:50:00,7.047,7.128,6.995,6.995,400000.0
2005-06-21 14:51:00,7.107,7.121,7.004,7.071,350000.0
2005-06-21 14:52:00,7.121,7.121,7.023,7.04,450000.0
2005-06-21 14:53:00,7.013,7.1,6.988,7.057,400000.0
2005-06-21 14:54:00,6.991,7.127,6.982,7.025,550000.0
2005-06-21 14:55:00,7.077,7.109,6.981,6.981,450000.0
2005-06-21 14:56:00,7.105,7.159,7.019,7.136,550000.0
2005-06-21 14:57:00,7.117,7.126,7.009,7.126,450000.0
2005-06-21 14:58:00,7.054,7.124,7.025,7.095,400000.0
2005-06-21 14:59:00,7.07,7.173,7.032,7.161,550000.0
2005-06-21 15:00:00,7.019,7.162,7.019,7.06,450000.0
2005-06-21 15:01:00,7.105,7.143,7.019,7.113,450000.0
2005-06-21 15:02:00,7.043,7.2,7.033,7.137,450000.0
2005-06-21 15:03:00,7.132,7.2,7.055,7.175,500000.0
2005-06-21 15:04:00,7.07,7.162,7.007,7.049,550000.0
2005-06-21 15:05:00,7.058,7.147,7.052,7.075,550000.0
2005-06-21 15:06:00,7.141,7.163,7.119,7.119,400000.0
2005-06-21 15:07:00,7.061,7.18,7.055,7.147,350000.0
2005-06-21 15:08:00,7.048,7.184,7.045,7.146,500000.0
2005-06-21 15:09:00,7.147,7.147,7.011,7.057,450000.0
2005-06-21 15:10:00,7.072,7.195,7.056,7.099,400000.0
2005-06-21 15:11:00,7.089,7.174,7.042,7.058,500000.0
2005-06-21 15:12:00,7.147,7.217,7.088,7.123,450000.0
2005-06-21 15:13:00,7.146,7.191,7.081,7.178,400000.0
2005-06-21 15:14:00,7.034,7.163,7.034,7.056,500000.0
2005-06-21 15:15:00,7.033,7.131,7.033,7.088,400000.0
2005-06-21 15:16:00,7.071,7.19,7.071,7.089,450000.0
2005-06-21 15:17:00,7.116,7.166,7.034,7.108,450000.0
2005-06-21 15:18:00,7.164,7.164,7.056,7.121,400000.0
2005-06-21 15:19:00,7.133,7.18,7.089,7.131,450000.0
2005-06-21 15:20:00,7.082,7.156,7.052,7.156,400000.0
2005-06-21 15:21:00,7.112,7.152,7.029,7.152,250000.0
2005-06-21 15:22:00,7.127,7.164,7.088,7.141,450000.0
2005-06-21 15:23:00,7.088,7.168,7.088,7.15,400000.0
2005-06-21 15:24:00,7.146,7.153,7.054,7.142,350000.0
2005-06-21 15:25:00,7.163,7.177,7.055,7.137,350000.0
2005-06-21 15:26:00,7.07,7.192,7.07,7.071,550000.0
2005-06-21 15:27:00,7.067,7.166,7.062,7.083,350000.0
2005-06-21 15:28:00,7.061,7.173,7.061,7.125,350000.0
2005-06-21 15:29:00,7.087,7.148,7.087,7.148,300000.0
2005-06-21 15:30:00,7.114,7.14,7.017,7.068,450000.0
2005-06-21 15:31:00,7.045,7.156,7.034,7.034,500000.0
2005-06-21 15:32:00,7.038,7.104,6.988,7.097,450000.0
2005-06-21 15:33:00,7.094,7.103,7.021,7.097,400000.0
2005-06-21 15:35:00,7.061,7.11,7.03,7.061,400000.0
2005-06-21 15:36:00,7.093,7.146,7.029,7.146,550000.0
2005-06-21 15:37:00,7.023,7.114,6.996,7.085,400000.0
2005-06-21 15:38:00,7.063,7.175,7.063,7.074,450000.0
2005-06-21 15:39:00,7.066,7.152,7.018,7.04,350000.0
2005-06-21 15:40:00,7.042,7.187,7.042,7.063,450000.0
2005-06-21 15:41:00,7.036,7.17,7.036,7.118,400000.0
2005-06-21 15:42:00,7.136,7.136,7.022,7.045,350000.0
2005-06-21 15:43:00,7.067,7.118,7.021,7.024,450000.0
2005-06-21 15:44:00,7.142,7.163,7.063,7.147,350000.0
2005-06-21 15:45:00,7.163,7.163,7.068,7.152,450000.0
2005-06-21 15:46:00,7.052,7.16,7.049,7.064,400000.0
2005-06-21 15:47:00,7.124,7.166,7.011,7.023,550000.0
2005-06-21 15:48:00,7.071,7.128,7.028,7.047,350000.0
2005-06-21 15:49:00,7.124,7.168,7.109,7.167,350000.0
2005-06-21 15:50:00,7.05,7.158,7.045,7.152,550000.0
2005-06-21 15:51:00,7.125,7.167,7.031,7.034,350000.0
2005-06-21 15:52:00,7.029,7.156,7.023,7.023,350000.0
2005-06-21 15:53:00,7.121,7.175,7.067,7.122,500000.0
2005-06-21 15:54:00,7.134,7.144,7.087,7.144,450000.0
2005-06-21 15:55:00,7.023,7.157,7.023,7.132,500000.0
2005-06-21 15:56:00,7.034,7.181,7.034,7.101,450000.0
2005-06-21 15:57:00,7.066,7.114,7.047,7.074,450000.0
2005-06-21 15:58:00,7.04,7.139,7.006,7.139,500000.0
2005-06-21 15:59:00,7.149,7.151,7.047,7.072,450000.0
2005-06-21 16:01:00,7.118,7.118,6.991,7.0,400000.0
2005-06-21 16:02:00,7.044,7.186,7.023,7.084,550000.0
2005-06-21 16:03:00,7.122,7.122,6.987,7.049,450000.0
2005-06-21 16:04:00,7.023,7.175,7.023,7.115,550000.0
2005-06-21 16:05:00,7.109,7.131,6.965,7.058,550000.0
2005-06-21 16:06:00,7.022,7.125,6.985,7.085,350000.0
2005-06-21 16:07:00,7.034,7.146,7.026,7.026,500000.0
2005-06-21 16:08:00,6.987,7.131,6.987,7.056,550000.0
2005-06-21 16:09:00,7.019,7.142,7.009,7.142,350000.0
2005-06-21 16:10:00,7.105,7.111,6.995,7.108,500000.0
2005-06-21 16:11:00,6.983,7.163,6.978,6.978,500000.0
2005-06-21 16:12:00,7.054,7.102,7.032,7.055,350000.0
2005-06-21 16:13:00,7.046,7.139,7.027,7.139,450000.0
2005-06-21 16:14:00,7.145,7.145,7.011,7.06,500000.0
2005-06-21 16:15:00,7.151,7.165,7.006,7.006,350000.0
2005-06-21 16:16:00,7.074,7.144,7.026,7.107,550000.0
2005-06-21 16:17:00,7.116,7.146,7.021,7.021,350000.0
2005-06-21 16:18:00,7.144,7.164,7.039,7.12,400000.0
2005-06-21 16:19:00,7.042,7.042,7.012,7.037,300000.0
2005-06-21 16:20:00,7.143,7.143,7.004,7.031,550000.0
2005-06-21 16:21:00,7.062,7.149,7.02,7.099,500000.0
2005-06-21 16:22:00,7.108,7.121,7.02,7.077,450000.0
2005-06-21 16:23:00,7.045,7.149,7.033,7.033,400000.0
2005-06-21 16:24:00,7.101,7.15,7.004,7.143,550000.0
2005-06-21 16:25:00,7.11,7.157,7.071,7.157,350000.0
2005-06-21 16:26:00,7.113,7.147,7.011,7.011,550000.0
2005-06-21 16:27:00,7.143,7.143,6.991,7.03,350000.0
2005-06-21 16:28:00,7.108,7.144,7.061,7.137,400000.0
2005-06-21 16:29:00,7.0,7.127,7.0,7.056,500000.0
2005-06-21 16:30:00,7.037,7.143,7.009,7.094,550000.0
2005-06-21 16:31:00,7.057,7.155,7.021,7.065,400000.0
2005-06-21 16:33:00,7.019,7.115,7.005,7.037,350000.0
2005-06-21 16:34:00,7.067,7.127,7.026,7.127,350000.0
2005-06-21 16:35:00,7.032,7.164,7.022,7.058,500000.0
2005-06-21 16:36:00,7.15,7.157,7.077,7.082,500000.0
2005-06-21 16:37:00,7.148,7.148,7.04,7.055,500000.0
2005-06-21 16:38:00,6.998,7.151,6.998,7.018,450000.0
2005-06-21 16:39:00,7.056,7.13,7.047,7.126,500000.0
2005-06-21 16:40:00,7.117,7.117,6.973,6.973,350000.0
2005-06-21 16:41:00,7.01,7.101,7.01,7.017,350000.0
2005-06-21 16:42:00,7.001,7.109,6.952,7.109,500000.0
2005-06-21 16:43:00,7.003,7.128,7.003,7.054,350000.0
2005-06-21 16:44:00,7.134,7.134,7.004,7.004,400000.0
2005-06-21 16:45:00,7.005,7.09,7.005,7.054,400000.0
2005-06-21 16:46:00,7.037,7.092,7.018,7.084,350000.0
2005-06-21 16:47:00,7.015,7.116,6.994,7.037,600000.0
2005-06-21 16:48:00,7.113,7.146,7.013,7.085,500000.0
2005-06-21 16:49:00,7.115,7.15,7.025,7.025,450000.0
2005-06-21 16:50:00,7.108,7.127,7.009,7.107,500000.0
2005-06-21 16:51:00,7.141,7.141,7.02,7.02,400000.0
2005-06-21 16:52:00,7.039,7.141,7.02,7.141,450000.0
2005-06-21 16:53:00,7.051,7.099,6.994,7.045,350000.0
2005-06-21 16:54:00,7.058,7.151,7.01,7.01,450000.0
2005-06-21 16:55:00,7.108,7.145,7.01,7.066,550000.0
2005-06-21 16:56:00,7.066,7.121,6.996,7.008,400000.0
2005-06-21 16:57:00,7.047,7.162,7.021,7.021,300000.0
2005-06-21 16:58:00,7.03,7.137,7.03,7.087,500000.0
2005-06-21 16:59:00,7.063,7.15,7.041,7.055,400000.0
2005-06-21 17:00:00,7.121,7.153,7.028,7.028,350000.0
2005-06-21 17:01:00,7.059,7.14,6.99,7.05,500000.0
2005-06-21 17:02:00,7.071,7.15,7.039,7.09,400000.0
2005-06-21 17:03:00,7.073,7.148,7.026,7.102,500000.0
2005-06-21 17:04:00,7.071,7.145,7.025,7.09,350000.0
2005-06-21 17:05:00,7.139,7.139,7.029,7.118,400000.0
2005-06-21 17:06:00,7.149,7.151,7.022,7.113,350000.0
2005-06-21 17:07:00,7.136,7.189,7.065,7.107,500000.0
2005-06-21 17:08:00,7.031,7.169,7.031,7.096,500000.0
2005-06-21 17:09:00,7.125,7.162,7.035,7.075,350000.0
2005-06-21 17:10:00,7.138,7.177,7.091,7.155,350000.0
2005-06-21 17:11:00,7.177,7.177,7.031,7.053,400000.0
2005-06-21 17:12:00,7.125,7.162,7.058,7.073,400000.0
2005-06-21 17:13:00,7.068,7.171,7.048,7.167,450000.0
2005-06-21 17:14:00,7.099,7.137,7.013,7.137,550000.0
2005-06-21 17:15:00,7.057,7.159,7.037,7.105,350000.0
2005-06-21 17:16:00,7.146,7.146,7.03,7.123,450000.0
2005-06-21 17:17:00,7.082,7.168,7.051,7.146,350000.0
2005-06-21 17:18:00,7.113,7.163,7.07,7.163,350000.0
2005-06-21 17:19:00,7.047,7.181,7.041,7.145,450000.0
2005-06-21 17:20:00,7.125,7.188,7.049,7.076,350000.0
2005-06-21 17:21:00,7.207,7.223,7.089,7.152,550000.0
2005-06-21 17:22:00,7.2,7.203,7.11,7.118,350000.0
2005-06-21 17:23:00,7.081,7.176,7.072,7.162,550000.0
2005-06-21 17:24:00,7.171,7.179,7.064,7.081,350000.0
2005-06-21 17:25:00,7.164,7.193,7.083,7.193,400000.0
2005-06-21 17:26:00,7.081,7.195,7.081,7.145,450000.0
2005-06-21 17:27:00,7.155,7.183,7.069,7.152,400000.0
2005-06-21 17:28:00,7.117,7.188,7.068,7.068,550000.0
2005-06-21 17:29:00,7.075,7.222,7.075,7.207,500000.0
2005-06-21 17:30:00,7.062,7.195,7.062,7.167,450000.0
2005-06-21 17:31:00,7.107,7.158,7.011,7.129,600000.0
2005-06-21 17:32:00,7.084,7.21,7.084,7.146,400000.0
2005-06-21 17:33:00,7.123,7.157,7.027,7.157,400000.0
2005-06-21 17:35:00,7.13,7.188,7.071,7.129,500000.0
2005-06-21 17:36:00,7.148,7.188,7.053,7.177,450000.0
2005-06-21 17:37:00,7.165,7.165,7.023,7.118,550000.0
2005-06-21 17:38:00,7.101,7.149,7.053,7.096,400000.0
2005-06-21 17:40:00,7.081,7.199,7.081,7.144,800000.0
2005-06-21 17:41:00,7.116,7.194,7.096,7.1,400000.0
2005-06-21 17:43:00,7.172,7.216,7.052,7.077,400000.0
2005-06-21 17:44:00,7.172,7.229,7.108,7.174,450000.0
2005-06-21 17:45:00,7.113,7.208,7.113,7.131,550000.0
2005-06-21 17:46:00,7.199,7.199,7.122,7.122,100000.0
2005-06-21 17:47:00,7.165,7.182,7.044,7.106,400000.0
2005-06-21 17:48:00,7.178,7.194,7.082,7.194,400000.0
2005-06-21 17:49:00,7.157,7.193,7.103,7.162,350000.0
2005-06-21 17:50:00,7.179,7.214,7.098,7.098,550000.0
2005-06-21 17:51:00,7.111,7.195,7.033,7.1,550000.0
2005-06-21 17:52:00,7.163,7.209,7.068,7.068,350000.0
2005-06-21 17:53:00,7.133,7.181,7.103,7.106,500000.0
2005-06-21 17:54:00,7.115,7.189,7.062,7.189,350000.0
2005-06-21 17:55:00,7.102,7.199,7.095,7.164,350000.0
2005-06-21 17:56:00,7.066,7.15,7.037,7.094,400000.0
2005-06-21 17:57:00,7.182,7.198,7.128,7.173,400000.0
2005-06-21 17:58:00,7.167,7.168,7.085,7.134,450000.0
2005-06-21 17:59:00,7.073,7.199,7.073,7.199,350000.0
2005-06-21 18:00:00,7.094,7.206,7.076,7.164,350000.0
2005-06-21 18:01:00,7.156,7.206,7.071,7.126,450000.0
2005-06-21 18:02:00,7.094,7.184,7.091,7.16,500000.0
2005-06-21 18:03:00,7.13,7.158,7.094,7.135,350000.0
2005-06-21 18:04:00,7.189,7.189,7.055,7.114,400000.0
2005-06-21 18:06:00,7.143,7.213,7.065,7.065,650000.0
2005-06-21 18:07:00,7.169,7.233,7.1,7.195,450000.0
2005-06-21 18:08:00,7.149,7.161,7.082,7.082,250000.0
2005-06-21 18:09:00,7.197,7.203,7.078,7.203,450000.0
2005-06-21 18:10:00,7.089,7.195,7.082,7.159,550000.0
2005-06-21 18:12:00,7.164,7.208,7.087,7.143,450000.0
2005-06-21 18:13:00,7.12,7.217,7.085,7.217,300000.0
2005-06-21 18:14:00,7.123,7.227,7.123,7.196,400000.0
2005-06-21 18:15:00,7.207,7.227,7.163,7.163,400000.0
2005-06-21 18:16:00,7.147,7.284,7.145,7.147,400000.0
2005-06-21 18:17:00,7.155,7.224,7.1,7.224,400000.0
2005-06-21 18:18:00,7.187,7.275,7.108,7.108,500000.0
2005-06-21 18:19:00,7.186,7.231,7.104,7.188,450000.0
2005-06-21 18:20:00,7.092,7.209,7.063,7.192,400000.0
2005-06-21 18:21:00,7.146,7.216,7.116,7.181,550000.0
2005-06-21 18:22:00,7.175,7.186,7.101,7.129,400000.0
2005-06-21 18:23:00,7.211,7.224,7.142,7.224,400000.0
2005-06-21 18:24:00,7.196,7.196,7.085,7.196,400000.0
2005-06-21 18:25:00,7.129,7.215,7.09,7.124,500000.0
2005-06-21 18:26:00,7.149,7.23,7.13,7.216,550000.0
2005-06-21 18:29:00,7.129,7.207,7.097,7.207,350000.0
2005-06-21 18:30:00,7.176,7.222,7.089,7.166,450000.0
2005-06-21 18:31:00,7.191,7.2,7.118,7.185,350000.0
2005-06-21 18:32:00,7.126,7.201,7.061,7.136,450000.0
2005-06-21 18:33:00,7.174,7.174,7.076,7.088,300000.0
2005-06-21 18:34:00,7.183,7.214,7.107,7.195,400000.0
2005-06-21 18:35:00,7.133,7.211,7.133,7.15,350000.0
2005-06-21 18:36:00,7.128,7.207,7.059,7.184,550000.0
2005-06-21 18:37:00,7.156,7.232,7.146,7.175,500000.0
2005-06-21 18:48:00,7.106,7.2,7.102,7.139,450000.0
2005-06-21 18:57:00,7.224,7.224,7.087,7.191,450000.0
2005-06-21 19:02:00,7.135,7.19,7.083,7.19,400000.0
2005-06-21 19:09:00,7.098,7.224,7.089,7.161,500000.0
2005-06-21 19:10:00,7.187,7.187,7.156,7.156,150000.0
2005-06-21 19:12:00,7.1,7.197,7.1,7.187,350000.0
2005-06-21 19:13:00,7.16,7.242,7.077,7.077,350000.0
2005-06-21 19:14:00,7.098,7.197,7.083,7.192,400000.0
2005-06-21 19:15:00,7.131,7.224,7.113,7.224,500000.0
2005-06-21 19:16:00,7.224,7.224,7.15,7.183,350000.0
2005-06-21 19:17:00,7.145,7.192,7.139,7.192,150000.0
2005-06-21 19:21:00,7.217,7.243,7.127,7.156,550000.0
2005-06-21 19:22:00,7.212,7.237,7.101,7.196,700000.0
2005-06-21 19:23:00,7.193,7.199,7.063,7.084,750000.0
2005-06-21 19:24:00,7.144,7.212,7.138,7.201,400000.0
2005-06-21 19:25:00,7.14,7.219,7.118,7.219,200000.0
2005-06-21 19:26:00,7.161,7.161,7.074,7.097,500000.0
2005-06-21 19:27:00,7.122,7.225,7.115,7.194,500000.0
2005-06-21 19:28:00,7.178,7.218,7.115,7.148,400000.0
2005-06-21 19:29:00,7.138,7.211,7.117,7.117,350000.0
2005-06-21 19:30:00,7.23,7.236,7.101,7.123,550000.0
2005-06-21 19:42:00,7.088,7.177,7.081,7.1,450000.0
2005-06-21 19:43:00,7.108,7.179,7.108,7.159,400000.0
2005-06-21 19:44:00,7.11,7.204,7.11,7.185,350000.0
2005-06-21 19:49:00,7.193,7.193,7.11,7.143,200000.0
2005-06-21 19:51:00,7.185,7.185,7.085,7.124,200000.0
2005-06-21 20:09:00,7.198,7.198,7.104,7.192,300000.0
2005-06-21 20:10:00,7.215,7.215,7.204,7.204,100000.0
2005-06-21 20:14:00,7.196,7.196,7.095,7.135,200000.0
2005-06-21 20:23:00,7.064,7.219,7.056,7.219,350000.0
2005-06-21 20:29:00,7.19,7.19,7.086,7.124,200000.0
2005-06-21 20:42:00,7.182,7.182,7.072,7.113,250000.0
2005-06-21 20:43:00,7.184,7.184,7.13,7.13,150000.0
2005-06-21 21:11:00,7.112,7.201,7.104,7.183,250000.0
2005-06-21 21:21:00,7.175,7.175,7.07,7.107,200000.0
2005-06-21 21:26:00,7.079,7.191,7.079,7.191,200000.0
2005-06-21 21:29:00,7.163,7.163,7.063,7.103,200000.0
2005-06-21 21:39:00,7.173,7.173,7.089,7.123,200000.0
2005-06-21 21:46:00,7.137,7.235,7.108,7.143,400000.0
2005-06-21 21:53:00,7.204,7.204,7.121,7.153,200000.0
2005-06-21 21:55:00,7.196,7.196,7.095,7.135,200000.0
2005-06-21 21:57:00,7.187,7.187,7.086,7.125,200000.0
2005-06-21 22:07:00,7.141,7.209,7.141,7.209,100000.0
2005-06-21 22:18:00,7.185,7.185,7.084,7.124,200000.0
2005-06-21 22:41:00,7.155,7.203,7.097,7.203,450000.0
2005-06-21 22:42:00,7.19,7.223,7.126,7.126,250000.0
2005-06-21 22:48:00,7.195,7.195,7.103,7.139,200000.0
2005-06-21 22:55:00,7.183,7.183,7.084,7.124,200000.0
2005-06-21 23:10:00,7.196,7.196,7.112,7.145,200000.0
2005-06-21 23:30:00,7.184,7.184,7.084,7.124,200000.0
2005-06-21 23:36:00,7.196,7.196,7.111,7.145,200000.0
2005-06-21 23:45:00,7.187,7.187,7.086,7.125,200000.0
2005-06-22 00:00:00,7.135,7.164,7.101,7.101,300000.0
2005-06-22 00:15:00,7.157,7.219,7.12,7.145,350000.0
2005-06-22 00:24:00,7.1,7.105,7.1,7.105,100000.0
2005-06-22 00:31:00,7.185,7.185,7.1,7.134,200000.0
2005-06-22 00:36:00,7.131,7.206,7.096,7.096,200000.0
2005-06-22 00:43:00,7.168,7.191,7.069,7.115,400000.0
2005-06-22 00:46:00,7.102,7.164,7.072,7.113,300000.0
2005-06-22 00:47:00,7.087,7.184,7.087,7.104,350000.0
2005-06-22 00:58:00,7.185,7.185,7.102,7.134,200000.0
2005-06-22 01:01:00,7.196,7.196,7.116,7.152,200000.0
2005-06-22 01:09:00,7.185,7.215,7.185,7.215,200000.0
2005-06-22 01:16:00,7.145,7.223,7.145,7.188,250000.0
2005-06-22 01:26:00,7.217,7.217,7.133,7.165,200000.0
2005-06-22 01:37:00,7.206,7.206,7.105,7.145,200000.0
2005-06-22 01:45:00,7.196,7.196,7.095,7.135,200000.0
2005-06-22 01:58:00,7.203,7.203,7.09,7.127,450000.0
2005-06-22 01:59:00,7.194,7.237,7.114,7.195,250000.0
2005-06-22 02:00:00,7.235,7.235,7.104,7.193,400000.0
2005-06-22 02:05:00,7.128,7.248,7.124,7.202,450000.0
2005-06-22 02:06:00,7.241,7.258,7.094,7.094,650000.0
2005-06-22 02:07:00,7.154,7.25,7.102,7.199,400000.0
2005-06-22 02:08:00,7.163,7.243,7.074,7.243,1000000.0
2005-06-22 02:09:00,7.145,7.238,7.085,7.197,650000.0
2005-06-22 02:10:00,7.199,7.258,7.161,7.201,600000.0
2005-06-22 02:11:00,7.102,7.222,7.07,7.187,950000.0
2005-06-22 02:12:00,7.183,7.205,7.098,7.115,450000.0
2005-06-22 02:15:00,7.096,7.209,7.047,7.209,600000.0
2005-06-22 02:16:00,7.142,7.224,7.115,7.115,400000.0
2005-06-22 02:17:00,7.167,7.193,7.097,7.193,150000.0
2005-06-22 02:18:00,7.102,7.218,7.102,7.218,350000.0
2005-06-22 02:19:00,7.148,7.247,7.119,7.121,400000.0
2005-06-22 02:22:00,7.154,7.252,7.119,7.208,550000.0
2005-06-22 02:26:00,7.113,7.217,7.113,7.19,400000.0
2005-06-22 02:27:00,7.139,7.277,7.139,7.176,400000.0
2005-06-22 02:29:00,7.207,7.258,7.139,7.161,450000.0
2005-06-22 02:30:00,7.127,7.3,7.127,7.253,350000.0
2005-06-22 02:31:00,7.136,7.253,7.132,7.154,400000.0
2005-06-22 02:32:00,7.136,7.248,7.102,7.211,500000.0
2005-06-22 02:34:00,7.159,7.227,7.159,7.189,350000.0
2005-06-22 02:35:00,7.132,7.246,7.096,7.133,750000.0
2005-06-22 02:36:00,7.187,7.252,7.131,7.252,550000.0
2005-06-22 02:37:00,7.149,7.248,7.12,7.13,850000.0
2005-06-22 02:38:00,7.156,7.255,7.144,7.173,700000.0
2005-06-22 02:39:00,7.161,7.263,7.139,7.14,550000.0
2005-06-22 02:40:00,7.127,7.261,7.127,7.261,250000.0
2005-06-22 02:42:00,7.242,7.242,7.106,7.159,500000.0
2005-06-22 02:43:00,7.195,7.258,7.127,7.157,650000.0
2005-06-22 02:44:00,7.258,7.258,7.169,7.197,250000.0
2005-06-22 02:45:00,7.212,7.212,7.125,7.207,300000.0
2005-06-22 02:46:00,7.11,7.242,7.105,7.242,400000.0
2005-06-22 02:47:00,7.229,7.229,7.122,7.186,450000.0
2005-06-22 02:50:00,7.169,7.208,7.124,7.206,400000.0
2005-06-22 02:51:00,7.208,7.264,7.109,7.197,900000.0
2005-06-22 02:52:00,7.203,7.249,7.1,7.159,350000.0
2005-06-22 02:53:00,7.132,7.251,7.132,7.251,400000.0
2005-06-22 02:55:00,7.152,7.234,7.142,7.16,600000.0
2005-06-22 02:56:00,7.15,7.26,7.15,7.159,350000.0
2005-06-22 03:00:00,7.245,7.245,7.207,7.207,150000.0
2005-06-22 03:01:00,7.108,7.121,7.108,7.121,200000.0
2005-06-22 03:04:00,7.23,7.269,7.153,7.265,700000.0
2005-06-22 03:05:00,7.193,7.247,7.119,7.141,500000.0
2005-06-22 03:07:00,7.168,7.226,7.124,7.164,350000.0
2005-06-22 03:12:00,7.144,7.253,7.144,7.219,500000.0
2005-06-22 03:14:00,7.23,7.28,7.146,7.213,500000.0
2005-06-22 03:15:00,7.229,7.256,7.174,7.256,400000.0
2005-06-22 03:16:00,7.246,7.246,7.166,7.166,150000.0
2005-06-22 03:17:00,7.19,7.211,7.137,7.211,150000.0
2005-06-22 03:18:00,7.224,7.237,7.224,7.237,100000.0
2005-06-22 03:19:00,7.204,7.253,7.134,7.134,500000.0
2005-06-22 03:20:00,7.227,7.227,7.099,7.099,550000.0
2005-06-22 03:22:00,7.167,7.224,7.1,7.16,300000.0
2005-06-22 03:24:00,7.251,7.251,7.111,7.157,300000.0
2005-06-22 03:25:00,7.262,7.271,7.262,7.271,100000.0
2005-06-22 03:27:00,7.172,7.262,7.172,7.245,400000.0
2005-06-22 03:29:00,7.157,7.219,7.099,7.219,550000.0
2005-06-22 03:30:00,7.13,7.26,7.13,7.225,500000.0
2005-06-22 03:31:00,7.125,7.22,7.125,7.209,350000.0
2005-06-22 03:34:00,7.232,7.311,7.163,7.189,700000.0
2005-06-22 03:36:00,7.205,7.206,7.097,7.138,350000.0
2005-06-22 03:37:00,7.144,7.219,7.144,7.219,100000.0
2005-06-22 03:41:00,7.235,7.278,7.174,7.27,450000.0
2005-06-22 03:42:00,7.144,7.232,7.144,7.195,350000.0
2005-06-22 03:45:00,7.248,7.248,7.156,7.187,400000.0
2005-06-22 03:49:00,7.196,7.21,7.131,7.21,300000.0
2005-06-22 03:51:00,7.169,7.198,7.129,7.198,150000.0
2005-06-22 03:53:00,7.237,7.237,7.111,7.118,700000.0
2005-06-22 03:54:00,7.228,7.228,7.072,7.127,500000.0
2005-06-22 03:55:00,7.213,7.235,7.1,7.232,450000.0
2005-06-22 03:58:00,7.202,7.218,7.091,7.215,600000.0
2005-06-22 04:00:00,7.211,7.211,7.103,7.138,200000.0
2005-06-22 04:01:00,7.191,7.191,7.134,7.134,100000.0
2005-06-22 04:02:00,7.125,7.199,7.107,7.197,300000.0
2005-06-22 04:03:00,7.133,7.246,7.133,7.246,100000.0
2005-06-22 04:10:00,7.185,7.203,7.103,7.148,350000.0
2005-06-22 04:12:00,7.193,7.193,7.093,7.133,200000.0
2005-06-22 04:14:00,7.204,7.204,7.121,7.153,200000.0
2005-06-22 04:16:00,7.209,7.233,7.1,7.124,550000.0
2005-06-22 04:17:00,7.233,7.233,7.124,7.23,300000.0
2005-06-22 04:18:00,7.205,7.253,7.133,7.133,450000.0
2005-06-22 04:19:00,7.17,7.184,7.107,7.107,300000.0
2005-06-22 04:21:00,7.219,7.253,7.129,7.252,650000.0
2005-06-22 04:22:00,7.23,7.238,7.119,7.236,550000.0
2005-06-22 04:23:00,7.219,7.265,7.118,7.256,500000.0
2005-06-22 04:24:00,7.223,7.233,7.089,7.233,400000.0
2005-06-22 04:25:00,7.152,7.248,7.131,7.131,250000.0
2005-06-22 04:29:00,7.198,7.229,7.118,7.229,450000.0
2005-06-22 04:30:00,7.12,7.199,7.106,7.198,450000.0
2005-06-22 04:32:00,7.165,7.212,7.08,7.132,600000.0
2005-06-22 04:34:00,7.237,7.252,7.135,7.252,500000.0
2005-06-22 04:35:00,7.223,7.223,7.142,7.164,500000.0
2005-06-22 04:38:00,7.164,7.254,7.12,7.212,650000.0
2005-06-22 04:40:00,7.164,7.234,7.151,7.19,600000.0
2005-06-22 04:41:00,7.123,7.187,7.123,7.136,300000.0
2005-06-22 04:43:00,7.199,7.247,7.126,7.157,350000.0
2005-06-22 04:45:00,7.137,7.23,7.118,7.126,650000.0
2005-06-22 04:48:00,7.143,7.198,7.11,7.147,350000.0
2005-06-22 04:52:00,7.189,7.213,7.059,7.131,600000.0
2005-06-22 04:54:00,7.219,7.243,7.137,7.229,400000.0
2005-06-22 04:56:00,7.115,7.232,7.115,7.232,450000.0
2005-06-22 04:57:00,7.14,7.268,7.14,7.2,350000.0
2005-06-22 04:58:00,7.218,7.22,7.126,7.161,250000.0
2005-06-22 04:59:00,7.213,7.213,7.131,7.195,150000.0
2005-06-22 05:00:00,7.158,7.208,7.126,7.208,350000.0
2005-06-22 05:03:00,7.123,7.233,7.109,7.233,650000.0
2005-06-22 05:05:00,7.089,7.215,7.082,7.191,750000.0
2005-06-22 05:06:00,7.23,7.249,7.161,7.249,450000.0
2005-06-22 05:08:00,7.228,7.228,7.148,7.182,200000.0
2005-06-22 05:10:00,7.21,7.21,7.204,7.204,100000.0
2005-06-22 05:14:00,7.202,7.26,7.127,7.246,500000.0
2005-06-22 05:18:00,7.18,7.217,7.087,7.217,400000.0
2005-06-22 05:21:00,7.176,7.178,7.082,7.178,300000.0
2005-06-22 05:23:00,7.153,7.193,7.115,7.157,400000.0
2005-06-22 05:24:00,7.178,7.231,7.075,7.121,550000.0
2005-06-22 05:25:00,7.211,7.255,7.122,7.251,600000.0
2005-06-22 05:29:00,7.119,7.243,7.119,7.243,450000.0
2005-06-22 05:30:00,7.196,7.239,7.106,7.133,650000.0
2005-06-22 05:32:00,7.163,7.239,7.1,7.239,500000.0
2005-06-22 05:34:00,7.244,7.244,7.193,7.197,300000.0
2005-06-22 05:35:00,7.185,7.206,7.178,7.178,400000.0
2005-06-22 05:36:00,7.201,7.201,7.188,7.188,200000.0
2005-06-22 05:38:00,7.162,7.239,7.162,7.195,350000.0
2005-06-22 05:39:00,7.218,7.285,7.123,7.123,500000.0
2005-06-22 05:40:00,7.231,7.288,7.175,7.26,350000.0
2005-06-22 05:41:00,7.206,7.255,7.159,7.243,500000.0
2005-06-22 05:44:00,7.25,7.287,7.124,7.124,750000.0
2005-06-22 05:45:00,7.233,7.233,7.142,7.233,400000.0
2005-06-22 05:47:00,7.132,7.214,7.122,7.16,300000.0
2005-06-22 05:48:00,7.127,7.146,7.127,7.146,100000.0
2005-06-22 05:49:00,7.106,7.174,7.085,7.174,300000.0
2005-06-22 05:51:00,7.192,7.226,7.151,7.205,450000.0
2005-06-22 05:55:00,7.15,7.197,7.096,7.141,350000.0
2005-06-22 05:57:00,7.149,7.209,7.113,7.209,200000.0
2005-06-22 05:59:00,7.213,7.213,7.113,7.129,400000.0
2005-06-22 06:04:00,7.197,7.24,7.109,7.15,400000.0
2005-06-22 06:08:00,7.202,7.21,7.103,7.206,400000.0
2005-06-22 06:10:00,7.101,7.209,7.101,7.2,450000.0
2005-06-22 06:11:00,7.212,7.245,7.099,7.206,450000.0
2005-06-22 06:12:00,7.244,7.244,7.124,7.199,500000.0
2005-06-22 06:15:00,7.184,7.215,7.082,7.215,400000.0
2005-06-22 06:19:00,7.195,7.195,7.103,7.139,200000.0
2005-06-22 06:22:00,7.195,7.195,7.103,7.139,200000.0
2005-06-22 06:24:00,7.149,7.198,7.149,7.198,100000.0
2005-06-22 06:25:00,7.192,7.194,7.093,7.142,400000.0
2005-06-22 06:26:00,7.198,7.198,7.103,7.103,400000.0
2005-06-22 06:29:00,7.194,7.235,7.106,7.117,700000.0
2005-06-22 06:30:00,7.112,7.181,7.096,7.096,450000.0
2005-06-22 06:34:00,7.222,7.252,7.116,7.147,400000.0
2005-06-22 06:37:00,7.225,7.228,7.091,7.225,550000.0
2005-06-22 06:43:00,7.195,7.195,7.103,7.139,200000.0
2005-06-22 06:45:00,7.234,7.234,7.118,7.118,450000.0
2005-06-22 06:46:00,7.242,7.28,7.146,7.146,350000.0
2005-06-22 06:48:00,7.157,7.213,7.113,7.144,300000.0
2005-06-22 06:49:00,7.164,7.164,7.102,7.102,100000.0
2005-06-22 06:52:00,7.124,7.224,7.124,7.202,300000.0
2005-06-22 06:53:00,7.151,7.201,7.138,7.138,300000.0
2005-06-22 06:55:00,7.181,7.241,7.181,7.241,200000.0
2005-06-22 06:56:00,7.198,7.235,7.194,7.194,200000.0
2005-06-22 07:02:00,7.205,7.205,7.113,7.149,200000.0
2005-06-22 07:06:00,7.196,7.196,7.071,7.088,350000.0
2005-06-22 07:09:00,7.151,7.237,7.129,7.237,450000.0
2005-06-22 07:10:00,7.13,7.21,7.13,7.138,300000.0
2005-06-22 07:14:00,7.141,7.19,7.141,7.167,350000.0
2005-06-22 07:16:00,7.122,7.198,7.086,7.198,450000.0
2005-06-22 07:17:00,7.115,7.182,7.095,7.177,400000.0
2005-06-22 07:18:00,7.161,7.168,7.104,7.162,400000.0
2005-06-22 07:20:00,7.169,7.169,7.084,7.161,300000.0
2005-06-22 07:21:00,7.144,7.192,7.099,7.163,350000.0
2005-06-22 07:22:00,7.161,7.161,7.159,7.159,100000.0
2005-06-22 07:23:00,7.198,7.225,7.198,7.225,150000.0
2005-06-22 07:25:00,7.221,7.221,7.158,7.19,200000.0
2005-06-22 07:28:00,7.083,7.171,7.083,7.171,100000.0
2005-06-22 07:29:00,7.13,7.213,7.098,7.192,250000.0
2005-06-22 07:30:00,7.21,7.21,7.192,7.192,100000.0
2005-06-22 07:31:00,7.184,7.196,7.184,7.196,100000.0
2005-06-22 07:34:00,7.236,7.243,7.146,7.201,350000.0
2005-06-22 07:35:00,7.173,7.212,7.091,7.197,400000.0
2005-06-22 07:36:00,7.141,7.234,7.141,7.17,500000.0
2005-06-22 07:37:00,7.106,7.273,7.106,7.198,450000.0
2005-06-22 07:38:00,7.19,7.19,7.087,7.166,400000.0
2005-06-22 07:39:00,7.191,7.198,7.103,7.198,350000.0
2005-06-22 07:45:00,7.123,7.183,7.056,7.183,650000.0
2005-06-22 07:46:00,7.111,7.235,7.111,7.198,550000.0
2005-06-22 07:47:00,7.211,7.237,7.138,7.138,400000.0
2005-06-22 07:49:00,7.238,7.238,7.12,7.185,400000.0
2005-06-22 07:50:00,7.192,7.204,7.1,7.1,400000.0
2005-06-22 07:51:00,7.236,7.263,7.152,7.234,900000.0
2005-06-22 07:52:00,7.225,7.246,7.115,7.115,450000.0
2005-06-22 07:53:00,7.106,7.187,7.106,7.163,300000.0
2005-06-22 07:54:00,7.209,7.209,7.123,7.133,550000.0
2005-06-22 07:56:00,7.228,7.228,7.106,7.17,500000.0
2005-06-22 07:57:00,7.097,7.231,7.093,7.153,600000.0
2005-06-22 07:58:00,7.185,7.206,7.133,7.133,450000.0
2005-06-22 08:00:00,7.192,7.233,7.108,7.225,450000.0
2005-06-22 08:02:00,7.097,7.187,7.065,7.132,750000.0
2005-06-22 08:03:00,7.103,7.186,7.103,7.179,450000.0
2005-06-22 08:04:00,7.131,7.198,7.087,7.087,300000.0
2005-06-22 08:05:00,7.138,7.23,7.114,7.163,550000.0
2005-06-22 08:06:00,7.128,7.193,7.096,7.136,400000.0
2005-06-22 08:07:00,7.213,7.213,7.096,7.208,500000.0
2005-06-22 08:08:00,7.135,7.209,7.085,7.102,650000.0
2005-06-22 08:09:00,7.134,7.197,7.092,7.13,500000.0
2005-06-22 08:10:00,7.206,7.206,7.097,7.111,500000.0
2005-06-22 08:11:00,7.204,7.218,7.13,7.191,550000.0
2005-06-22 08:14:00,7.115,7.232,7.115,7.195,400000.0
2005-06-22 08:16:00,7.112,7.207,7.1,7.175,400000.0
2005-06-22 08:18:00,7.187,7.191,7.078,7.178,550000.0
2005-06-22 08:19:00,7.176,7.176,7.064,7.135,550000.0
2005-06-22 08:20:00,7.232,7.232,7.096,7.183,550000.0
2005-06-22 08:22:00,7.096,7.201,7.096,7.115,350000.0
2005-06-22 08:24:00,7.226,7.241,7.125,7.19,550000.0
2005-06-22 08:26:00,7.222,7.224,7.124,7.224,500000.0
2005-06-22 08:27:00,7.149,7.202,7.146,7.202,250000.0
2005-06-22 08:28:00,7.219,7.246,7.131,7.204,450000.0
2005-06-22 08:30:00,7.199,7.216,7.128,7.179,400000.0
2005-06-22 08:31:00,7.125,7.192,7.125,7.144,400000.0
2005-06-22 08:32:00,7.233,7.233,7.185,7.185,100000.0
2005-06-22 08:33:00,7.204,7.237,7.103,7.201,400000.0
2005-06-22 08:34:00,7.162,7.195,7.108,7.133,300000.0
2005-06-22 08:35:00,7.236,7.236,7.102,7.153,350000.0
2005-06-22 08:36:00,7.183,7.189,7.08,7.123,500000.0
2005-06-22 08:37:00,7.162,7.21,7.109,7.165,450000.0
2005-06-22 08:38:00,7.184,7.203,7.076,7.112,650000.0
2005-06-22 08:39:00,7.142,7.193,7.079,7.079,250000.0
2005-06-22 08:40:00,7.164,7.218,7.139,7.191,250000.0
2005-06-22 08:41:00,7.196,7.221,7.15,7.15,350000.0
2005-06-22 08:42:00,7.242,7.242,7.148,7.207,450000.0
2005-06-22 08:43:00,7.228,7.257,7.131,7.131,450000.0
2005-06-22 08:44:00,7.162,7.21,7.149,7.209,350000.0
2005-06-22 08:45:00,7.219,7.238,7.152,7.152,350000.0
2005-06-22 08:46:00,7.239,7.256,7.131,7.217,500000.0
2005-06-22 08:47:00,7.208,7.224,7.085,7.162,550000.0
2005-06-22 08:48:00,7.118,7.183,7.118,7.159,450000.0
2005-06-22 08:49:00,7.251,7.264,7.161,7.193,400000.0
2005-06-22 08:51:00,7.206,7.253,7.131,7.179,350000.0
2005-06-22 08:53:00,7.219,7.231,7.148,7.21,400000.0
2005-06-22 08:54:00,7.239,7.24,7.158,7.158,350000.0
2005-06-22 08:55:00,7.244,7.254,7.085,7.225,400000.0
2005-06-22 08:57:00,7.193,7.229,7.116,7.188,550000.0
2005-06-22 08:58:00,7.232,7.232,7.117,7.175,200000.0
2005-06-22 08:59:00,7.239,7.255,7.136,7.203,500000.0
2005-06-22 09:00:00,7.188,7.239,7.074,7.097,550000.0
2005-06-22 09:01:00,7.118,7.118,7.118,7.118,50000.0
2005-06-22 09:02:00,7.107,7.205,7.107,7.141,550000.0
2005-06-22 09:03:00,7.149,7.224,7.109,7.109,300000.0
2005-06-22 09:04:00,7.188,7.237,7.09,7.226,400000.0
2005-06-22 09:05:00,7.132,7.195,7.083,7.195,400000.0
2005-06-22 09:06:00,7.171,7.222,7.112,7.157,350000.0
2005-06-22 09:07:00,7.094,7.21,7.094,7.203,400000.0
2005-06-22 09:08:00,7.156,7.25,7.117,7.179,350000.0
2005-06-22 09:10:00,7.211,7.219,7.099,7.216,350000.0
2005-06-22 09:11:00,7.212,7.214,7.128,7.147,550000.0
2005-06-22 09:12:00,7.198,7.219,7.063,7.114,550000.0
2005-06-22 09:13:00,7.151,7.223,7.094,7.223,450000.0
2005-06-22 09:14:00,7.185,7.208,7.097,7.114,500000.0
2005-06-22 09:15:00,7.14,7.218,7.11,7.191,350000.0
2005-06-22 09:16:00,7.166,7.252,7.081,7.118,350000.0
2005-06-22 09:18:00,7.199,7.247,7.121,7.208,400000.0
2005-06-22 09:19:00,7.223,7.225,7.11,7.21,450000.0
2005-06-22 09:20:00,7.162,7.254,7.132,7.132,450000.0
2005-06-22 09:21:00,7.182,7.25,7.162,7.241,550000.0
2005-06-22 09:22:00,7.185,7.22,7.128,7.22,250000.0
2005-06-22 09:24:00,7.103,7.204,7.103,7.156,400000.0
2005-06-22 09:26:00,7.103,7.24,7.091,7.106,400000.0
2005-06-22 09:27:00,7.195,7.232,7.082,7.232,550000.0
2005-06-22 09:28:00,7.125,7.217,7.113,7.208,500000.0
2005-06-22 09:30:00,7.14,7.271,7.095,7.253,400000.0
2005-06-22 09:31:00,7.186,7.186,7.095,7.172,400000.0
2005-06-22 09:32:00,7.154,7.23,7.131,7.23,400000.0
2005-06-22 09:33:00,7.196,7.234,7.093,7.234,450000.0
2005-06-22 09:34:00,7.19,7.225,7.096,7.199,300000.0
2005-06-22 09:35:00,7.116,7.23,7.116,7.23,350000.0
2005-06-22 09:38:00,7.144,7.214,7.077,7.198,450000.0
2005-06-22 09:40:00,7.122,7.279,7.103,7.103,550000.0
2005-06-22 09:41:00,7.183,7.224,7.12,7.12,350000.0
2005-06-22 09:42:00,7.198,7.216,7.121,7.138,400000.0
2005-06-22 09:43:00,7.241,7.278,7.12,7.214,550000.0
2005-06-22 09:44:00,7.144,7.229,7.108,7.15,350000.0
2005-06-22 09:45:00,7.09,7.211,7.09,7.211,100000.0
2005-06-22 09:47:00,7.136,7.212,7.11,7.195,500000.0
2005-06-22 09:48:00,7.221,7.221,7.086,7.132,450000.0
2005-06-22 09:49:00,7.164,7.218,7.069,7.1,350000.0
2005-06-22 09:50:00,7.13,7.248,7.084,7.115,500000.0
2005-06-22 09:52:00,7.229,7.229,7.093,7.185,400000.0
2005-06-22 09:53:00,7.098,7.228,7.098,7.1,400000.0
2005-06-22 09:54:00,7.212,7.233,7.088,7.192,350000.0
2005-06-22 09:55:00,7.2,7.246,7.145,7.149,400000.0
2005-06-22 09:56:00,7.155,7.264,7.137,7.235,400000.0
2005-06-22 09:57:00,7.134,7.249,7.12,7.195,500000.0
2005-06-22 09:58:00,7.092,7.192,7.075,7.161,400000.0
2005-06-22 10:00:00,7.202,7.202,7.086,7.198,550000.0
2005-06-22 10:01:00,7.182,7.238,7.123,7.195,500000.0
2005-06-22 10:02:00,7.109,7.289,7.109,7.212,350000.0
2005-06-22 10:04:00,7.183,7.219,7.126,7.151,400000.0
2005-06-22 10:06:00,7.156,7.234,7.093,7.234,450000.0
2005-06-22 10:08:00,7.233,7.234,7.11,7.234,300000.0
2005-06-22 10:09:00,7.229,7.229,7.083,7.216,450000.0
2005-06-22 10:10:00,7.222,7.265,7.145,7.239,550000.0
2005-06-22 10:11:00,7.201,7.201,7.03,7.068,500000.0
2005-06-22 10:12:00,7.21,7.21,7.094,7.17,350000.0
2005-06-22 10:14:00,7.202,7.202,7.167,7.178,150000.0
2005-06-22 10:15:00,7.234,7.24,7.139,7.191,350000.0
2005-06-22 10:16:00,7.063,7.275,7.063,7.209,400000.0
2005-06-22 10:17:00,7.151,7.183,7.088,7.101,400000.0
2005-06-22 10:18:00,7.074,7.226,7.074,7.226,450000.0
2005-06-22 10:19:00,7.155,7.243,7.114,7.179,400000.0
2005-06-22 10:20:00,7.136,7.196,7.108,7.108,550000.0
2005-06-22 10:21:00,7.177,7.219,7.162,7.204,400000.0
2005-06-22 10:23:00,7.213,7.235,7.075,7.184,450000.0
2005-06-22 10:24:00,7.231,7.259,7.104,7.246,900000.0
2005-06-22 10:26:00,7.235,7.237,7.13,7.13,350000.0
2005-06-22 10:27:00,7.202,7.228,7.126,7.228,450000.0
2005-06-22 10:28:00,7.228,7.228,7.127,7.154,350000.0
2005-06-22 10:30:00,7.151,7.197,7.062,7.134,400000.0
2005-06-22 10:31:00,7.11,7.221,7.11,7.16,350000.0
2005-06-22 10:32:00,7.154,7.198,7.078,7.194,700000.0
2005-06-22 10:33:00,7.202,7.228,7.118,7.228,400000.0
2005-06-22 10:34:00,7.234,7.259,7.107,7.207,500000.0
2005-06-22 10:36:00,7.152,7.239,7.124,7.124,500000.0
2005-06-22 10:37:00,7.213,7.213,7.079,7.123,400000.0
2005-06-22 10:38:00,7.081,7.197,7.081,7.179,400000.0
2005-06-22 10:40:00,7.202,7.212,7.085,7.192,550000.0
2005-06-22 10:41:00,7.179,7.192,7.077,7.089,350000.0
2005-06-22 10:42:00,7.163,7.219,7.063,7.172,750000.0
2005-06-22 10:44:00,7.175,7.222,7.087,7.189,900000.0
2005-06-22 10:45:00,7.182,7.229,7.112,7.181,350000.0
2005-06-22 10:46:00,7.178,7.223,7.111,7.223,400000.0
2005-06-22 10:48:00,7.106,7.227,7.091,7.227,450000.0
2005-06-22 10:49:00,7.222,7.222,7.083,7.095,600000.0
2005-06-22 10:50:00,7.17,7.186,7.081,7.091,800000.0
2005-06-22 10:51:00,7.169,7.264,7.125,7.216,550000.0
2005-06-22 10:52:00,7.192,7.233,7.084,7.187,950000.0
2005-06-22 10:54:00,7.19,7.202,7.096,7.195,400000.0
2005-06-22 10:56:00,7.158,7.218,7.078,7.21,400000.0
2005-06-22 10:58:00,7.101,7.232,7.078,7.146,350000.0
2005-06-22 10:59:00,7.197,7.214,7.068,7.068,450000.0
2005-06-22 11:02:00,7.228,7.228,7.101,7.158,400000.0
2005-06-22 11:03:00,7.134,7.223,7.092,7.13,550000.0
2005-06-22 11:04:00,7.237,7.237,7.142,7.233,400000.0
2005-06-22 11:06:00,7.201,7.226,7.099,7.099,350000.0
2005-06-22 11:08:00,7.132,7.238,7.106,7.238,350000.0
2005-06-22 11:09:00,7.206,7.206,7.084,7.174,500000.0
2005-06-22 11:10:00,7.07,7.199,7.07,7.129,400000.0
2005-06-22 11:11:00,7.186,7.205,7.071,7.171,350000.0
2005-06-22 11:12:00,7.189,7.209,7.101,7.17,550000.0
2005-06-22 11:13:00,7.173,7.211,7.078,7.211,500000.0
2005-06-22 11:14:00,7.106,7.199,7.076,7.199,400000.0
2005-06-22 11:15:00,7.091,7.216,7.091,7.137,400000.0
2005-06-22 11:16:00,7.131,7.185,7.112,7.185,500000.0
2005-06-22 11:17:00,7.202,7.213,7.088,7.213,350000.0
2005-06-22 11:18:00,7.14,7.188,7.14,7.162,350000.0
2005-06-22 11:19:00,7.124,7.257,7.124,7.228,550000.0
2005-06-22 11:20:00,7.176,7.236,7.108,7.152,400000.0
2005-06-22 11:22:00,7.181,7.181,7.012,7.043,400000.0
2005-06-22 11:24:00,7.148,7.227,7.081,7.177,550000.0
2005-06-22 11:26:00,7.174,7.189,7.078,7.189,400000.0
2005-06-22 11:28:00,7.077,7.157,7.048,7.15,350000.0
2005-06-22 11:29:00,7.107,7.201,7.089,7.122,500000.0
2005-06-22 11:30:00,7.214,7.229,7.097,7.097,500000.0
2005-06-22 11:31:00,7.182,7.205,7.106,7.163,350000.0
2005-06-22 11:32:00,7.158,7.192,7.093,7.093,450000.0
2005-06-22 11:34:00,7.175,7.202,7.057,7.059,550000.0
2005-06-22 11:35:00,7.158,7.187,7.043,7.122,450000.0
2005-06-22 11:36:00,7.105,7.212,7.067,7.125,550000.0
2005-06-22 11:38:00,7.138,7.138,7.039,7.133,400000.0
2005-06-22 11:39:00,7.104,7.183,7.059,7.089,350000.0
2005-06-22 11:42:00,7.055,7.158,7.055,7.151,350000.0
2005-06-22 11:44:00,7.184,7.189,7.058,7.153,450000.0
2005-06-22 11:45:00,7.071,7.137,7.043,7.136,550000.0
2005-06-22 11:46:00,7.15,7.204,7.074,7.104,400000.0
2005-06-22 11:47:00,7.149,7.223,7.061,7.163,500000.0
2005-06-22 11:48:00,7.142,7.183,7.082,7.182,400000.0
2005-06-22 11:49:00,7.152,7.181,7.062,7.131,350000.0
2005-06-22 11:50:00,7.15,7.187,7.07,7.187,350000.0
2005-06-22 11:51:00,7.04,7.154,7.04,7.152,450000.0
2005-06-22 11:52:00,7.112,7.203,7.083,7.197,450000.0
2005-06-22 11:53:00,7.035,7.16,7.035,7.062,400000.0
2005-06-22 11:54:00,7.194,7.214,7.113,7.152,550000.0
2005-06-22 11:55:00,7.131,7.2,7.091,7.2,350000.0
2005-06-22 11:57:00,7.187,7.187,7.081,7.149,450000.0
2005-06-22 11:59:00,7.139,7.17,7.084,7.127,450000.0
2005-06-22 12:00:00,7.161,7.161,7.074,7.074,350000.0
2005-06-22 12:01:00,7.189,7.189,7.08,7.106,500000.0
2005-06-22 12:02:00,7.189,7.243,7.089,7.089,400000.0
2005-06-22 12:03:00,7.085,7.17,7.079,7.149,550000.0
2005-06-22 12:04:00,7.137,7.199,7.087,7.087,350000.0
2005-06-22 12:06:00,7.179,7.206,7.138,7.206,350000.0
2005-06-22 12:09:00,7.105,7.184,7.098,7.131,350000.0
2005-06-22 12:11:00,7.133,7.167,7.078,7.101,450000.0
2005-06-22 12:12:00,7.09,7.23,7.09,7.098,350000.0
2005-06-22 12:14:00,7.176,7.209,7.078,7.101,550000.0
2005-06-22 12:15:00,7.142,7.216,7.114,7.139,400000.0
2005-06-22 12:16:00,7.131,7.191,7.077,7.129,400000.0
2005-06-22 12:18:00,7.195,7.197,7.102,7.105,450000.0
2005-06-22 12:19:00,7.129,7.186,7.054,7.079,450000.0
2005-06-22 12:21:00,7.169,7.204,7.084,7.168,500000.0
2005-06-22 12:22:00,7.195,7.195,7.086,7.161,400000.0
2005-06-22 12:24:00,7.202,7.202,7.09,7.159,600000.0
2005-06-22 12:26:00,7.177,7.178,7.068,7.121,450000.0
2005-06-22 12:27:00,7.17,7.208,7.089,7.171,550000.0
2005-06-22 12:28:00,7.161,7.198,7.073,7.123,500000.0
2005-06-22 12:30:00,7.095,7.222,7.095,7.214,450000.0
2005-06-22 12:31:00,7.164,7.172,7.108,7.162,350000.0
2005-06-22 12:32:00,7.055,7.159,7.055,7.075,300000.0
2005-06-22 12:33:00,7.131,7.202,7.071,7.192,450000.0
2005-06-22 12:35:00,7.205,7.209,7.08,7.08,350000.0
2005-06-22 12:37:00,7.201,7.203,7.107,7.107,500000.0
2005-06-22 12:39:00,7.151,7.215,7.066,7.159,450000.0
2005-06-22 12:40:00,7.139,7.202,7.078,7.119,450000.0
2005-06-22 12:41:00,7.144,7.174,7.056,7.174,450000.0
2005-06-22 12:43:00,7.148,7.199,7.096,7.109,500000.0
2005-06-22 12:44:00,7.158,7.213,7.091,7.094,450000.0
2005-06-22 12:46:00,7.075,7.245,7.075,7.079,500000.0
2005-06-22 12:47:00,7.11,7.21,7.066,7.12,350000.0
2005-06-22 12:48:00,7.075,7.164,7.028,7.164,550000.0
2005-06-22 12:49:00,7.119,7.196,7.083,7.104,450000.0
2005-06-22 12:51:00,7.088,7.208,7.076,7.195,500000.0
2005-06-22 12:52:00,7.125,7.224,7.108,7.18,500000.0
2005-06-22 12:53:00,7.078,7.179,7.078,7.166,500000.0
2005-06-22 12:55:00,7.132,7.207,7.108,7.207,450000.0
2005-06-22 12:56:00,7.171,7.206,7.09,7.098,450000.0
2005-06-22 12:57:00,7.144,7.191,7.061,7.061,400000.0
2005-06-22 12:58:00,7.122,7.228,7.094,7.098,400000.0
2005-06-22 12:59:00,7.141,7.181,7.092,7.181,450000.0
2005-06-22 13:00:00,7.177,7.221,7.095,7.129,500000.0
2005-06-22 13:01:00,7.074,7.231,7.074,7.165,400000.0
2005-06-22 13:02:00,7.086,7.193,7.086,7.137,400000.0
2005-06-22 13:03:00,7.127,7.187,7.057,7.057,450000.0
2005-06-22 13:05:00,7.069,7.18,7.069,7.176,400000.0
2005-06-22 13:06:00,7.196,7.196,7.057,7.156,450000.0
2005-06-22 13:07:00,7.185,7.185,7.032,7.114,500000.0
2005-06-22 13:08:00,7.109,7.195,7.087,7.087,400000.0
2005-06-22 13:09:00,7.199,7.199,7.08,7.086,450000.0
2005-06-22 13:11:00,7.088,7.177,7.088,7.159,400000.0
2005-06-22 13:13:00,7.202,7.202,7.078,7.173,450000.0
2005-06-22 13:14:00,7.068,7.185,7.068,7.178,350000.0
2005-06-22 13:15:00,7.117,7.201,7.052,7.15,400000.0
2005-06-22 13:16:00,7.162,7.162,7.063,7.156,350000.0
2005-06-22 13:17:00,7.183,7.213,7.103,7.19,450000.0
2005-06-22 13:18:00,7.049,7.202,7.049,7.176,400000.0
2005-06-22 13:19:00,7.074,7.134,7.019,7.059,400000.0
2005-06-22 13:20:00,7.066,7.138,7.025,7.096,500000.0
2005-06-22 13:21:00,7.036,7.17,7.03,7.03,350000.0
2005-06-22 13:22:00,7.038,7.147,7.017,7.065,400000.0
2005-06-22 13:23:00,7.091,7.165,7.051,7.062,350000.0
2005-06-22 13:24:00,7.124,7.143,7.016,7.064,450000.0
2005-06-22 13:25:00,7.144,7.168,7.082,7.167,350000.0
2005-06-22 13:26:00,7.093,7.185,7.046,7.089,550000.0
2005-06-22 13:27:00,7.058,7.159,7.049,7.131,500000.0
2005-06-22 13:28:00,7.146,7.195,7.074,7.104,400000.0
2005-06-22 13:29:00,7.175,7.175,7.016,7.128,350000.0
2005-06-22 13:30:00,7.184,7.184,7.068,7.074,450000.0
2005-06-22 13:31:00,7.04,7.174,7.04,7.162,450000.0
2005-06-22 13:32:00,7.092,7.173,7.039,7.039,500000.0
2005-06-22 13:33:00,7.086,7.151,7.056,7.094,350000.0
2005-06-22 13:35:00,7.12,7.179,7.062,7.062,400000.0
2005-06-22 13:37:00,7.073,7.159,7.073,7.131,350000.0
2005-06-22 13:38:00,7.072,7.155,7.01,7.155,400000.0
2005-06-22 13:39:00,7.128,7.177,7.06,7.136,500000.0
2005-06-22 13:40:00,7.13,7.155,7.034,7.152,350000.0
2005-06-22 13:41:00,7.041,7.159,7.036,7.159,400000.0
2005-06-22 13:42:00,7.158,7.158,7.048,7.129,350000.0
2005-06-22 13:43:00,7.151,7.182,7.055,7.151,500000.0
2005-06-22 13:44:00,7.073,7.179,7.058,7.104,350000.0
2005-06-22 13:45:00,7.069,7.163,7.036,7.163,400000.0
2005-06-22 13:46:00,7.121,7.211,7.081,7.124,450000.0
2005-06-22 13:47:00,7.065,7.145,7.042,7.145,350000.0
2005-06-22 13:49:00,7.048,7.18,7.048,7.151,350000.0
2005-06-22 13:50:00,7.1,7.118,7.058,7.059,450000.0
2005-06-22 13:51:00,7.174,7.176,7.071,7.071,350000.0
2005-06-22 13:52:00,7.182,7.193,7.056,7.154,350000.0
2005-06-22 13:53:00,7.091,7.192,7.045,7.095,450000.0
2005-06-22 13:54:00,7.101,7.167,7.059,7.167,400000.0
2005-06-22 13:57:00,7.113,7.189,7.066,7.066,400000.0
2005-06-22 13:58:00,7.03,7.157,7.03,7.157,350000.0
2005-06-22 13:59:00,7.093,7.138,7.093,7.113,350000.0
2005-06-22 14:00:00,7.131,7.14,7.035,7.086,350000.0
2005-06-22 14:02:00,7.179,7.181,7.066,7.106,350000.0
2005-06-22 14:03:00,7.152,7.157,7.082,7.157,350000.0
2005-06-22 14:05:00,7.074,7.183,7.071,7.183,150000.0
2005-06-22 14:06:00,7.148,7.171,7.063,7.154,350000.0
2005-06-22 14:07:00,7.143,7.18,7.058,7.148,400000.0
2005-06-22 14:08:00,7.105,7.158,7.05,7.112,400000.0
2005-06-22 14:11:00,7.117,7.171,7.095,7.171,400000.0
2005-06-22 14:13:00,7.152,7.152,7.058,7.077,350000.0
2005-06-22 14:15:00,7.039,7.18,7.039,7.088,500000.0
2005-06-22 14:16:00,7.076,7.184,7.053,7.134,450000.0
2005-06-22 14:17:00,7.13,7.13,7.048,7.082,450000.0
2005-06-22 14:18:00,7.06,7.186,7.06,7.186,400000.0
2005-06-22 14:19:00,7.159,7.189,7.056,7.168,500000.0
2005-06-22 14:20:00,7.071,7.165,7.071,7.079,350000.0
2005-06-22 14:21:00,7.05,7.157,7.01,7.08,450000.0
2005-06-22 14:22:00,7.127,7.169,7.036,7.169,450000.0
2005-06-22 14:23:00,7.074,7.171,7.074,7.113,400000.0
2005-06-22 14:24:00,7.166,7.178,7.102,7.178,400000.0
2005-06-22 14:25:00,7.098,7.168,7.085,7.085,350000.0
2005-06-22 14:26:00,7.083,7.165,7.025,7.142,350000.0
2005-06-22 14:27:00,7.119,7.164,7.04,7.164,400000.0
2005-06-22 14:28:00,7.129,7.154,7.045,7.105,400000.0
2005-06-22 14:29:00,7.098,7.154,7.023,7.115,350000.0
2005-06-22 14:30:00,7.092,7.134,7.017,7.017,550000.0
2005-06-22 14:31:00,7.083,7.169,7.058,7.138,400000.0
2005-06-22 14:32:00,7.11,7.142,7.03,7.076,500000.0
2005-06-22 14:33:00,7.153,7.159,7.021,7.065,450000.0
2005-06-22 14:34:00,7.134,7.184,7.054,7.054,450000.0
2005-06-22 14:35:00,7.136,7.164,7.088,7.088,350000.0
2005-06-22 14:36:00,7.133,7.153,7.039,7.148,400000.0
2005-06-22 14:37:00,7.083,7.177,7.059,7.177,550000.0
2005-06-22 14:38:00,7.122,7.164,7.076,7.128,400000.0
2005-06-22 14:39:00,7.152,7.194,7.051,7.069,500000.0
2005-06-22 14:40:00,7.098,7.183,7.052,7.1,400000.0
2005-06-22 14:41:00,7.073,7.199,7.073,7.144,550000.0
2005-06-22 14:42:00,7.039,7.144,7.007,7.118,400000.0
2005-06-22 14:43:00,7.136,7.166,7.04,7.166,500000.0
2005-06-22 14:44:00,7.063,7.131,7.046,7.126,450000.0
2005-06-22 14:45:00,7.116,7.158,7.083,7.145,400000.0
2005-06-22 14:46:00,7.133,7.161,7.068,7.078,350000.0
2005-06-22 14:47:00,7.141,7.171,7.056,7.147,350000.0
2005-06-22 14:48:00,7.125,7.164,7.064,7.141,400000.0
2005-06-22 14:49:00,7.162,7.164,7.029,7.029,500000.0
2005-06-22 14:50:00,7.077,7.158,7.029,7.029,400000.0
2005-06-22 14:51:00,7.151,7.163,7.07,7.129,350000.0
2005-06-22 14:52:00,7.165,7.165,7.067,7.079,450000.0
2005-06-22 14:53:00,7.076,7.159,7.051,7.099,400000.0
2005-06-22 14:54:00,7.047,7.205,7.047,7.08,550000.0
2005-06-22 14:55:00,7.112,7.112,6.999,7.011,450000.0
2005-06-22 14:56:00,7.131,7.176,7.04,7.137,550000.0
2005-06-22 14:57:00,7.167,7.178,7.077,7.153,450000.0
2005-06-22 14:58:00,7.068,7.133,7.037,7.107,400000.0
2005-06-22 14:59:00,7.094,7.17,7.038,7.152,550000.0
2005-06-22 15:00:00,7.021,7.136,7.021,7.053,450000.0
2005-06-22 15:01:00,7.086,7.145,7.005,7.099,450000.0
2005-06-22 15:02:00,7.026,7.164,7.014,7.114,450000.0
2005-06-22 15:03:00,7.114,7.14,6.999,7.14,500000.0
2005-06-22 15:04:00,7.069,7.165,7.04,7.048,550000.0
2005-06-22 15:05:00,7.038,7.212,7.038,7.075,550000.0
2005-06-22 15:06:00,7.119,7.128,7.092,7.092,400000.0
2005-06-22 15:07:00,7.022,7.129,6.997,7.098,350000.0
2005-06-22 15:08:00,7.015,7.153,7.015,7.104,500000.0
2005-06-22 15:09:00,7.123,7.152,7.021,7.053,450000.0
2005-06-22 15:10:00,7.043,7.161,7.019,7.066,400000.0
2005-06-22 15:11:00,7.052,7.161,7.015,7.039,500000.0
2005-06-22 15:12:00,7.109,7.16,7.039,7.124,450000.0
2005-06-22 15:13:00,7.11,7.138,7.005,7.122,400000.0
2005-06-22 15:14:00,7.136,7.136,7.037,7.117,300000.0
2005-06-22 15:15:00,7.014,7.148,7.014,7.091,400000.0
2005-06-22 15:16:00,7.12,7.204,7.042,7.076,550000.0
2005-06-22 15:17:00,7.086,7.138,7.009,7.081,450000.0
2005-06-22 15:18:00,7.15,7.15,7.035,7.08,400000.0
2005-06-22 15:19:00,7.093,7.161,7.065,7.112,450000.0
2005-06-22 15:20:00,7.07,7.158,7.064,7.158,400000.0
2005-06-22 15:21:00,7.114,7.159,7.041,7.159,250000.0
2005-06-22 15:22:00,7.114,7.149,7.073,7.114,450000.0
2005-06-22 15:23:00,7.066,7.162,7.066,7.126,400000.0
2005-06-22 15:24:00,7.113,7.13,7.026,7.13,350000.0
2005-06-22 15:25:00,7.15,7.155,7.037,7.11,350000.0
2005-06-22 15:26:00,7.031,7.133,7.031,7.047,550000.0
2005-06-22 15:27:00,7.06,7.169,7.044,7.081,350000.0
2005-06-22 15:28:00,7.053,7.157,7.053,7.115,350000.0
2005-06-22 15:29:00,7.051,7.119,7.022,7.024,350000.0
2005-06-22 15:30:00,7.11,7.143,7.017,7.073,450000.0
2005-06-22 15:31:00,7.059,7.155,7.044,7.05,500000.0
2005-06-22 15:32:00,7.048,7.105,6.998,7.099,450000.0
2005-06-22 15:33:00,7.087,7.096,7.0,7.088,400000.0
2005-06-22 15:34:00,7.026,7.16,7.007,7.007,400000.0
2005-06-22 15:35:00,7.074,7.131,7.051,7.081,400000.0
2005-06-22 15:36:00,7.091,7.134,7.008,7.132,550000.0
2005-06-22 15:37:00,7.039,7.177,7.039,7.116,400000.0
2005-06-22 15:38:00,7.081,7.167,7.073,7.073,450000.0
2005-06-22 15:39:00,7.148,7.163,7.031,7.063,550000.0
2005-06-22 15:40:00,7.049,7.195,7.049,7.058,450000.0
2005-06-22 15:41:00,7.018,7.16,7.018,7.128,400000.0
2005-06-22 15:42:00,7.14,7.14,7.045,7.062,350000.0
2005-06-22 15:43:00,7.081,7.129,7.019,7.019,450000.0
2005-06-22 15:44:00,7.133,7.158,7.059,7.145,350000.0
2005-06-22 15:45:00,7.153,7.153,7.043,7.136,450000.0
2005-06-22 15:46:00,7.04,7.149,7.04,7.056,400000.0
2005-06-22 15:47:00,7.139,7.214,7.045,7.045,550000.0
2005-06-22 15:48:00,7.059,7.112,7.021,7.041,350000.0
2005-06-22 15:49:00,7.105,7.156,7.084,7.156,350000.0
2005-06-22 15:50:00,7.054,7.184,7.038,7.153,550000.0
2005-06-22 15:51:00,7.117,7.144,7.011,7.02,350000.0
2005-06-22 15:52:00,7.02,7.158,7.019,7.026,350000.0
2005-06-22 15:53:00,7.129,7.16,7.051,7.111,500000.0
2005-06-22 15:54:00,7.116,7.145,7.064,7.145,450000.0
2005-06-22 15:55:00,7.03,7.135,7.03,7.13,500000.0
2005-06-22 15:57:00,7.064,7.109,7.042,7.076,450000.0
2005-06-22 15:58:00,7.03,7.142,6.988,7.142,500000.0
2005-06-22 15:59:00,7.162,7.162,7.058,7.081,450000.0
2005-06-22 16:00:00,7.106,7.14,6.988,7.091,500000.0
2005-06-22 16:01:00,7.134,7.152,7.029,7.035,400000.0
2005-06-22 16:02:00,7.033,7.15,6.993,7.075,550000.0
2005-06-22 16:03:00,7.177,7.193,7.067,7.122,450000.0
2005-06-22 16:04:00,7.027,7.159,7.026,7.121,550000.0
2005-06-22 16:05:00,7.18,7.18,7.036,7.109,500000.0
2005-06-22 16:06:00,7.052,7.15,7.01,7.115,350000.0
2005-06-22 16:07:00,7.056,7.154,7.048,7.048,500000.0
2005-06-22 16:08:00,7.031,7.164,7.031,7.079,550000.0
2005-06-22 16:10:00,7.126,7.134,7.023,7.132,500000.0
2005-06-22 16:11:00,7.004,7.116,6.998,6.998,500000.0
2005-06-22 16:12:00,7.085,7.132,7.062,7.084,350000.0
2005-06-22 16:13:00,7.074,7.163,7.072,7.163,450000.0
2005-06-22 16:14:00,7.155,7.155,7.021,7.075,500000.0
2005-06-22 16:15:00,7.134,7.137,7.012,7.012,350000.0
2005-06-22 16:16:00,7.084,7.154,7.036,7.116,550000.0
2005-06-22 16:17:00,7.117,7.16,7.036,7.036,350000.0
2005-06-22 16:18:00,7.143,7.143,7.026,7.115,400000.0
2005-06-22 16:19:00,7.102,7.146,7.039,7.042,550000.0
2005-06-22 16:20:00,7.165,7.174,7.058,7.058,550000.0
2005-06-22 16:21:00,7.083,7.19,7.051,7.122,500000.0
2005-06-22 16:22:00,7.124,7.14,7.051,7.086,450000.0
2005-06-22 16:23:00,7.033,7.146,7.032,7.041,400000.0
2005-06-22 16:24:00,7.112,7.16,7.014,7.153,550000.0
2005-06-22 16:25:00,7.12,7.158,7.072,7.158,350000.0
2005-06-22 16:26:00,7.137,7.208,7.047,7.047,550000.0
2005-06-22 16:27:00,7.125,7.145,7.018,7.143,400000.0
2005-06-22 16:28:00,7.118,7.161,7.064,7.064,400000.0
2005-06-22 16:29:00,7.075,7.158,7.049,7.158,400000.0
2005-06-22 16:30:00,7.068,7.175,7.05,7.119,550000.0
2005-06-22 16:31:00,7.059,7.171,7.021,7.087,400000.0
2005-06-22 16:32:00,7.147,7.147,7.009,7.067,550000.0
2005-06-22 16:33:00,7.049,7.146,7.041,7.073,350000.0
2005-06-22 16:34:00,7.121,7.176,7.075,7.168,350000.0
2005-06-22 16:35:00,7.077,7.174,7.037,7.08,500000.0
2005-06-22 16:36:00,7.159,7.16,7.062,7.074,500000.0
2005-06-22 16:37:00,7.172,7.179,7.085,7.089,500000.0
2005-06-22 16:38:00,7.036,7.18,7.036,7.043,450000.0
2005-06-22 16:39:00,7.063,7.143,7.055,7.143,500000.0
2005-06-22 16:40:00,7.102,7.188,7.054,7.054,500000.0
2005-06-22 16:41:00,7.046,7.12,7.045,7.045,350000.0
2005-06-22 16:42:00,7.057,7.193,7.057,7.16,500000.0
2005-06-22 16:43:00,7.006,7.132,7.006,7.051,350000.0
2005-06-22 16:44:00,7.146,7.146,7.018,7.018,400000.0
2005-06-22 16:45:00,7.008,7.1,7.008,7.066,400000.0
2005-06-22 16:46:00,7.067,7.118,7.057,7.115,350000.0
2005-06-22 16:47:00,7.048,7.169,7.018,7.057,600000.0
2005-06-22 16:48:00,7.123,7.165,7.062,7.116,500000.0
2005-06-22 16:49:00,7.127,7.176,7.04,7.04,450000.0
2005-06-22 16:51:00,7.151,7.151,7.025,7.025,400000.0
2005-06-22 16:52:00,7.054,7.158,7.036,7.158,450000.0
2005-06-22 16:53:00,7.09,7.175,7.056,7.094,350000.0
2005-06-22 16:54:00,7.092,7.191,7.056,7.056,450000.0
2005-06-22 16:55:00,7.128,7.167,7.034,7.08,550000.0
2005-06-22 16:56:00,7.083,7.16,7.04,7.042,400000.0
2005-06-22 16:58:00,7.063,7.181,7.059,7.126,500000.0
2005-06-22 16:59:00,7.076,7.166,7.055,7.062,400000.0
2005-06-22 17:00:00,7.135,7.168,7.052,7.052,350000.0
2005-06-22 17:01:00,7.092,7.187,7.053,7.083,500000.0
2005-06-22 17:02:00,7.108,7.178,7.067,7.118,400000.0
2005-06-22 17:03:00,7.089,7.154,7.053,7.113,500000.0
2005-06-22 17:04:00,7.071,7.175,7.041,7.099,350000.0
2005-06-22 17:05:00,7.134,7.134,6.995,7.107,400000.0
2005-06-22 17:06:00,7.15,7.15,7.023,7.121,350000.0
2005-06-22 17:07:00,7.13,7.154,7.024,7.086,500000.0
2005-06-22 17:08:00,7.016,7.148,7.003,7.093,500000.0
2005-06-22 17:09:00,7.061,7.122,6.987,7.054,500000.0
2005-06-22 17:10:00,7.126,7.165,7.07,7.127,350000.0
2005-06-22 17:11:00,7.135,7.142,6.99,7.021,400000.0
2005-06-22 17:12:00,7.119,7.185,7.079,7.079,400000.0
2005-06-22 17:13:00,7.06,7.185,7.039,7.168,450000.0
2005-06-22 17:14:00,7.066,7.148,7.014,7.111,550000.0
2005-06-22 17:15:00,7.041,7.15,7.017,7.088,350000.0
2005-06-22 17:16:00,7.131,7.131,7.017,7.101,450000.0
2005-06-22 17:17:00,7.077,7.175,7.019,7.019,400000.0
2005-06-22 17:18:00,7.12,7.159,7.088,7.159,350000.0
2005-06-22 17:19:00,7.038,7.172,7.035,7.138,450000.0
2005-06-22 17:20:00,7.112,7.174,7.042,7.059,350000.0
2005-06-22 17:21:00,7.163,7.167,7.026,7.026,400000.0
2005-06-22 17:22:00,7.124,7.189,7.085,7.1,400000.0
2005-06-22 17:23:00,7.068,7.177,7.061,7.137,550000.0
2005-06-22 17:24:00,7.138,7.144,7.061,7.072,350000.0
2005-06-22 17:25:00,7.16,7.199,7.095,7.185,400000.0
2005-06-22 17:26:00,7.04,7.142,7.016,7.108,450000.0
2005-06-22 17:27:00,7.135,7.163,7.049,7.132,400000.0
2005-06-22 17:28:00,7.091,7.157,7.031,7.031,550000.0
2005-06-22 17:29:00,7.064,7.182,7.064,7.17,500000.0
2005-06-22 17:30:00,7.045,7.173,7.045,7.159,450000.0
2005-06-22 17:31:00,7.14,7.222,7.09,7.157,600000.0
2005-06-22 17:32:00,7.088,7.2,7.072,7.144,400000.0
2005-06-22 17:33:00,7.114,7.144,7.03,7.14,400000.0
2005-06-22 17:34:00,7.124,7.153,7.011,7.153,450000.0
2005-06-22 17:35:00,7.11,7.168,7.046,7.106,500000.0
2005-06-22 17:36:00,7.125,7.176,7.036,7.16,450000.0
2005-06-22 17:37:00,7.171,7.179,7.065,7.136,550000.0
2005-06-22 17:39:00,7.135,7.141,7.038,7.057,400000.0
2005-06-22 17:40:00,7.098,7.186,7.079,7.106,650000.0
2005-06-22 17:41:00,7.087,7.193,7.048,7.136,400000.0
2005-06-22 17:43:00,7.192,7.196,7.048,7.076,400000.0
2005-06-22 17:44:00,7.152,7.154,7.061,7.122,450000.0
2005-06-22 17:45:00,7.056,7.184,7.035,7.089,550000.0
2005-06-22 17:46:00,7.147,7.227,7.082,7.113,450000.0
2005-06-22 17:47:00,7.152,7.176,7.069,7.11,400000.0
2005-06-22 17:48:00,7.171,7.178,7.073,7.178,400000.0
2005-06-22 17:49:00,7.129,7.168,7.079,7.14,350000.0
2005-06-22 17:50:00,7.155,7.175,7.064,7.064,550000.0
2005-06-22 17:51:00,7.079,7.136,7.014,7.063,550000.0
2005-06-22 17:52:00,7.118,7.15,7.016,7.03,350000.0
2005-06-22 17:53:00,7.102,7.156,7.071,7.071,500000.0
2005-06-22 17:54:00,7.076,7.157,7.027,7.157,350000.0
2005-06-22 17:55:00,7.054,7.157,7.051,7.122,350000.0
2005-06-22 17:56:00,7.027,7.143,7.018,7.072,400000.0
2005-06-22 17:57:00,7.142,7.161,7.088,7.126,400000.0
2005-06-22 17:58:00,7.129,7.153,7.077,7.113,450000.0
2005-06-22 17:59:00,7.036,7.153,7.032,7.153,350000.0
2005-06-22 18:00:00,7.059,7.173,7.038,7.123,350000.0
2005-06-22 18:01:00,7.112,7.172,7.027,7.088,450000.0
2005-06-22 18:02:00,7.059,7.156,7.059,7.139,500000.0
2005-06-22 18:03:00,7.113,7.14,7.068,7.109,350000.0
2005-06-22 18:04:00,7.151,7.151,7.007,7.078,400000.0
2005-06-22 18:05:00,7.068,7.162,7.004,7.162,550000.0
2005-06-22 18:06:00,7.12,7.169,7.033,7.033,450000.0
2005-06-22 18:07:00,7.168,7.168,7.033,7.148,400000.0
2005-06-22 18:08:00,7.161,7.161,7.008,7.129,500000.0
2005-06-22 18:09:00,7.083,7.128,7.076,7.128,400000.0
2005-06-22 18:10:00,7.078,7.135,7.078,7.105,300000.0
2005-06-22 18:11:00,7.048,7.136,7.006,7.116,450000.0
2005-06-22 18:12:00,7.138,7.155,7.079,7.079,300000.0
2005-06-22 18:13:00,7.067,7.159,7.03,7.159,300000.0
2005-06-22 18:16:00,7.036,7.164,7.036,7.039,400000.0
2005-06-22 18:17:00,7.085,7.182,7.038,7.139,500000.0
2005-06-22 18:18:00,7.094,7.142,7.0,7.0,500000.0
2005-06-22 18:19:00,7.051,7.165,7.051,7.12,300000.0
2005-06-22 18:20:00,7.092,7.206,7.048,7.117,400000.0
2005-06-22 18:21:00,7.063,7.13,7.016,7.104,550000.0
2005-06-22 18:24:00,7.138,7.16,7.058,7.155,400000.0
2005-06-22 18:25:00,7.072,7.125,7.026,7.067,500000.0
2005-06-22 18:26:00,7.095,7.174,7.078,7.172,550000.0
2005-06-22 18:27:00,7.075,7.175,7.075,7.144,350000.0
2005-06-22 18:28:00,7.123,7.123,7.008,7.122,350000.0
2005-06-22 18:29:00,7.075,7.167,7.049,7.167,350000.0
2005-06-22 18:30:00,7.136,7.174,7.051,7.12,450000.0
2005-06-22 18:31:00,7.129,7.14,7.041,7.123,350000.0
2005-06-22 18:32:00,7.091,7.161,7.039,7.095,450000.0
2005-06-22 18:34:00,7.148,7.188,7.063,7.172,400000.0
2005-06-22 18:35:00,7.096,7.173,7.096,7.099,350000.0
2005-06-22 18:36:00,7.083,7.162,7.018,7.123,550000.0
2005-06-22 18:37:00,7.091,7.171,7.082,7.123,500000.0
2005-06-22 18:38:00,7.136,7.145,7.036,7.108,450000.0
2005-06-22 18:39:00,7.158,7.172,7.068,7.141,400000.0
2005-06-22 18:40:00,7.18,7.212,7.082,7.126,250000.0
2005-06-22 18:41:00,7.09,7.153,7.056,7.122,500000.0
2005-06-22 18:42:00,7.108,7.176,7.055,7.085,550000.0
2005-06-22 18:43:00,7.117,7.156,7.036,7.156,400000.0
2005-06-22 18:44:00,7.128,7.145,7.035,7.081,500000.0
2005-06-22 18:45:00,7.051,7.15,7.051,7.131,350000.0
2005-06-22 18:46:00,7.079,7.181,7.079,7.181,350000.0
2005-06-22 18:48:00,7.133,7.133,7.05,7.083,200000.0
2005-06-22 18:52:00,7.115,7.185,7.058,7.176,550000.0
2005-06-22 18:53:00,7.124,7.158,7.084,7.146,450000.0
2005-06-22 18:54:00,7.122,7.186,7.12,7.16,400000.0
2005-06-22 18:56:00,7.155,7.155,7.099,7.099,150000.0
2005-06-22 18:57:00,7.17,7.179,7.069,7.164,450000.0
2005-06-22 18:58:00,7.167,7.185,7.1,7.153,350000.0
2005-06-22 19:01:00,7.087,7.147,7.052,7.112,500000.0
2005-06-22 19:04:00,7.069,7.135,7.049,7.087,250000.0
2005-06-22 19:06:00,7.154,7.188,7.066,7.188,400000.0
2005-06-22 19:08:00,7.1,7.195,7.09,7.09,350000.0
2005-06-22 19:09:00,7.064,7.193,7.052,7.137,500000.0
2005-06-22 19:10:00,7.073,7.173,7.073,7.173,250000.0
2005-06-22 19:12:00,7.112,7.19,7.112,7.165,350000.0
2005-06-22 19:13:00,7.108,7.186,7.051,7.051,350000.0
2005-06-22 19:16:00,7.193,7.193,7.116,7.146,350000.0
2005-06-22 19:17:00,7.186,7.188,7.106,7.188,250000.0
2005-06-22 19:18:00,7.078,7.201,7.078,7.157,350000.0
2005-06-22 19:19:00,7.189,7.211,7.095,7.211,400000.0
2005-06-22 19:20:00,7.08,7.206,7.075,7.197,550000.0
2005-06-22 19:21:00,7.183,7.183,7.106,7.143,450000.0
2005-06-22 19:22:00,7.166,7.18,7.058,7.082,400000.0
2005-06-22 19:24:00,7.063,7.16,7.055,7.095,350000.0
2005-06-22 19:26:00,7.191,7.191,7.063,7.099,350000.0
2005-06-22 19:27:00,7.096,7.193,7.084,7.101,350000.0
2005-06-22 19:28:00,7.182,7.182,7.061,7.07,600000.0
2005-06-22 19:31:00,7.16,7.17,7.081,7.116,500000.0
2005-06-22 19:36:00,7.178,7.211,7.084,7.158,450000.0
2005-06-22 19:37:00,7.165,7.176,7.057,7.176,450000.0
2005-06-22 19:38:00,7.181,7.181,7.043,7.05,550000.0
2005-06-22 19:39:00,7.203,7.218,7.069,7.147,550000.0
2005-06-22 19:40:00,7.093,7.137,7.049,7.049,400000.0
2005-06-22 19:45:00,7.167,7.167,7.083,7.115,200000.0
2005-06-22 19:53:00,7.081,7.129,7.081,7.129,100000.0
2005-06-22 19:59:00,7.164,7.164,7.065,7.103,200000.0
2005-06-22 20:05:00,7.187,7.209,7.081,7.209,400000.0
2005-06-22 20:09:00,7.163,7.17,7.077,7.111,350000.0
2005-06-22 20:19:00,7.096,7.17,7.048,7.072,450000.0
2005-06-22 20:21:00,7.204,7.245,7.079,7.079,550000.0
2005-06-22 20:22:00,7.183,7.183,7.042,7.14,500000.0
2005-06-22 20:32:00,7.173,7.173,7.079,7.135,400000.0
2005-06-22 20:33:00,7.152,7.152,7.072,7.12,150000.0
2005-06-22 20:35:00,7.156,7.156,7.077,7.112,200000.0
2005-06-22 20:37:00,7.154,7.154,7.054,7.093,200000.0
2005-06-22 20:40:00,7.163,7.163,7.08,7.113,200000.0
2005-06-22 20:45:00,7.185,7.2,7.083,7.191,250000.0
2005-06-22 20:57:00,7.16,7.16,7.055,7.095,200000.0
2005-06-22 21:04:00,7.143,7.143,7.043,7.083,200000.0
2005-06-22 21:06:00,7.174,7.19,7.096,7.128,350000.0
2005-06-22 21:07:00,7.153,7.158,7.127,7.127,200000.0
2005-06-22 21:09:00,7.169,7.169,7.09,7.123,200000.0
2005-06-22 21:11:00,7.101,7.19,7.097,7.171,250000.0
2005-06-22 21:28:00,7.184,7.184,7.1,7.134,200000.0
2005-06-22 21:31:00,7.141,7.141,7.097,7.097,100000.0
2005-06-22 21:32:00,7.133,7.207,7.119,7.207,250000.0
2005-06-22 21:34:00,7.134,7.184,7.132,7.184,150000.0
2005-06-22 21:39:00,7.168,7.168,7.068,7.106,300000.0
2005-06-22 22:03:00,7.176,7.176,7.092,7.124,200000.0
2005-06-22 22:07:00,7.131,7.199,7.131,7.199,100000.0
2005-06-22 22:13:00,7.138,7.188,7.114,7.18,400000.0
2005-06-22 22:16:00,7.162,7.164,7.053,7.139,400000.0
2005-06-22 22:24:00,7.144,7.144,7.044,7.084,200000.0
2005-06-22 22:28:00,7.137,7.176,7.032,7.093,500000.0
2005-06-22 22:39:00,7.152,7.188,7.056,7.188,350000.0
2005-06-22 22:46:00,7.153,7.153,7.053,7.093,200000.0
2005-06-22 22:47:00,7.165,7.165,7.146,7.146,100000.0
2005-06-22 22:56:00,7.149,7.16,7.075,7.112,300000.0
2005-06-22 22:57:00,7.169,7.169,7.121,7.121,150000.0
2005-06-22 22:59:00,7.156,7.156,7.055,7.095,200000.0
2005-06-22 23:02:00,7.164,7.164,7.081,7.113,200000.0
2005-06-22 23:14:00,7.156,7.156,7.055,7.095,200000.0
2005-06-22 23:17:00,7.165,7.165,7.081,7.114,200000.0
2005-06-22 23:19:00,7.156,7.156,7.055,7.095,200000.0
2005-06-22 23:26:00,7.108,7.197,7.072,7.072,400000.0
2005-06-22 23:37:00,7.155,7.155,7.071,7.103,200000.0
2005-06-22 23:47:00,7.147,7.147,7.046,7.085,200000.0
2005-06-22 23:53:00,7.153,7.153,7.069,7.103,200000.0
2005-06-22 23:54:00,7.062,7.102,7.062,7.098,150000.0
2005-06-23 00:00:00,7.25,7.33,7.17,7.26,200000.0
2005-06-23 00:08:00,7.079,7.167,7.071,7.071,200000.0
2005-06-23 00:09:00,7.133,7.238,7.088,7.088,500000.0
2005-06-23 00:19:00,7.144,7.158,7.044,7.084,250000.0
2005-06-23 00:20:00,7.172,7.178,7.143,7.178,150000.0
2005-06-23 00:24:00,7.076,7.174,7.067,7.073,300000.0
2005-06-23 00:28:00,7.138,7.185,7.082,7.185,200000.0
2005-06-23 00:56:00,7.06,7.157,7.06,7.109,250000.0
2005-06-23 00:57:00,7.118,7.18,7.091,7.091,200000.0
2005-06-23 01:00:00,7.196,7.196,7.095,7.135,200000.0
2005-06-23 01:03:00,7.182,7.182,7.083,7.123,200000.0
2005-06-23 01:04:00,7.133,7.191,7.133,7.191,100000.0
2005-06-23 01:07:00,7.183,7.183,7.084,7.124,200000.0
2005-06-23 01:15:00,7.194,7.194,7.111,7.143,200000.0
2005-06-23 01:17:00,7.182,7.182,7.083,7.123,200000.0
2005-06-23 01:25:00,7.2,7.208,7.2,7.208,150000.0
2005-06-23 01:28:00,7.283,7.283,7.242,7.242,300000.0
2005-06-23 01:34:00,7.176,7.293,7.172,7.234,400000.0
2005-06-23 01:40:00,7.278,7.278,7.173,7.239,250000.0
2005-06-23 01:41:00,7.203,7.237,7.109,7.147,350000.0
2005-06-23 01:46:00,7.133,7.24,7.133,7.24,150000.0
2005-06-23 01:58:00,7.198,7.241,7.145,7.18,250000.0
2005-06-23 02:00:00,7.221,7.221,7.116,7.155,200000.0
2005-06-23 02:01:00,7.163,7.192,7.125,7.192,200000.0
2005-06-23 02:08:00,7.208,7.208,7.12,7.208,350000.0
2005-06-23 02:10:00,7.205,7.205,7.113,7.149,250000.0
2005-06-23 02:11:00,7.122,7.248,7.109,7.145,450000.0
2005-06-23 02:12:00,7.144,7.237,7.141,7.217,500000.0
2005-06-23 02:14:00,7.153,7.2,7.105,7.189,450000.0
2005-06-23 02:17:00,7.225,7.271,7.141,7.161,750000.0
2005-06-23 02:18:00,7.141,7.229,7.141,7.221,300000.0
2005-06-23 02:19:00,7.216,7.264,7.141,7.141,600000.0
2005-06-23 02:20:00,7.153,7.241,7.125,7.206,350000.0
2005-06-23 02:22:00,7.204,7.204,7.104,7.143,200000.0
2005-06-23 02:26:00,7.11,7.184,7.101,7.184,400000.0
2005-06-23 02:29:00,7.193,7.223,7.127,7.161,400000.0
2005-06-23 02:37:00,7.134,7.218,7.121,7.213,250000.0
2005-06-23 02:40:00,7.197,7.268,7.133,7.194,450000.0
2005-06-23 02:41:00,7.233,7.249,7.194,7.23,350000.0
2005-06-23 02:42:00,7.158,7.175,7.116,7.12,200000.0
2005-06-23 02:43:00,7.201,7.262,7.128,7.146,600000.0
2005-06-23 02:44:00,7.173,7.236,7.173,7.21,500000.0
2005-06-23 02:45:00,7.204,7.223,7.168,7.209,350000.0
2005-06-23 02:46:00,7.176,7.22,7.139,7.139,300000.0
2005-06-23 02:49:00,7.131,7.176,7.123,7.123,300000.0
2005-06-23 02:50:00,7.223,7.262,7.164,7.225,300000.0
2005-06-23 02:51:00,7.189,7.295,7.133,7.181,500000.0
2005-06-23 02:52:00,7.277,7.277,7.165,7.165,200000.0
2005-06-23 03:07:00,7.221,7.221,7.116,7.155,200000.0
2005-06-23 03:12:00,7.139,7.237,7.139,7.237,100000.0
2005-06-23 03:15:00,7.221,7.242,7.169,7.242,400000.0
2005-06-23 03:22:00,7.163,7.261,7.111,7.167,300000.0
2005-06-23 03:24:00,7.228,7.228,7.149,7.183,200000.0
2005-06-23 03:28:00,7.147,7.147,7.141,7.141,100000.0
2005-06-23 03:38:00,7.157,7.27,7.157,7.183,200000.0
2005-06-23 03:39:00,7.129,7.249,7.129,7.172,550000.0
2005-06-23 03:40:00,7.216,7.26,7.147,7.26,550000.0
2005-06-23 03:45:00,7.245,7.245,7.157,7.208,550000.0
2005-06-23 03:46:00,7.209,7.255,7.209,7.255,150000.0
2005-06-23 03:50:00,7.229,7.279,7.162,7.254,450000.0
2005-06-23 03:54:00,7.253,7.271,7.145,7.185,450000.0
2005-06-23 03:55:00,7.165,7.269,7.145,7.224,750000.0
2005-06-23 03:56:00,7.14,7.243,7.14,7.219,500000.0
2005-06-23 03:57:00,7.211,7.244,7.152,7.244,400000.0
2005-06-23 03:58:00,7.244,7.3,7.173,7.266,1250000.0
2005-06-23 03:59:00,7.235,7.272,7.157,7.233,500000.0
2005-06-23 04:01:00,7.244,7.244,7.106,7.145,250000.0
2005-06-23 04:03:00,7.212,7.254,7.129,7.226,300000.0
2005-06-23 04:04:00,7.243,7.243,7.133,7.235,300000.0
2005-06-23 04:06:00,7.237,7.237,7.123,7.147,650000.0
2005-06-23 04:09:00,7.16,7.223,7.116,7.223,350000.0
2005-06-23 04:10:00,7.223,7.223,7.084,7.084,300000.0
2005-06-23 04:12:00,7.156,7.255,7.109,7.109,600000.0
2005-06-23 04:13:00,7.215,7.244,7.204,7.244,300000.0
2005-06-23 04:17:00,7.175,7.221,7.116,7.161,350000.0
2005-06-23 04:20:00,7.216,7.216,7.116,7.155,200000.0
2005-06-23 04:22:00,7.241,7.241,7.123,7.159,400000.0
2005-06-23 04:23:00,7.212,7.212,7.206,7.206,100000.0
2005-06-23 04:24:00,7.133,7.233,7.132,7.205,500000.0
2005-06-23 04:25:00,7.149,7.265,7.149,7.265,350000.0
2005-06-23 04:28:00,7.123,7.257,7.123,7.216,650000.0
2005-06-23 04:29:00,7.13,7.232,7.13,7.135,450000.0
2005-06-23 04:30:00,7.166,7.249,7.148,7.159,500000.0
2005-06-23 04:32:00,7.224,7.224,7.093,7.137,350000.0
2005-06-23 04:33:00,7.169,7.248,7.126,7.126,400000.0
2005-06-23 04:34:00,7.245,7.245,7.11,7.21,600000.0
2005-06-23 04:35:00,7.132,7.254,7.132,7.254,500000.0
2005-06-23 04:36:00,7.229,7.229,7.079,7.186,550000.0
2005-06-23 04:39:00,7.135,7.207,7.132,7.2,350000.0
2005-06-23 04:44:00,7.127,7.193,7.102,7.187,350000.0
2005-06-23 04:45:00,7.215,7.215,7.18,7.203,350000.0
2005-06-23 04:46:00,7.245,7.245,7.124,7.205,350000.0
2005-06-23 04:47:00,7.201,7.245,7.175,7.245,350000.0
2005-06-23 04:49:00,7.206,7.214,7.114,7.15,350000.0
2005-06-23 04:51:00,7.146,7.226,7.097,7.215,400000.0
2005-06-23 04:52:00,7.158,7.211,7.103,7.194,350000.0
2005-06-23 04:53:00,7.204,7.253,7.109,7.109,400000.0
2005-06-23 04:58:00,7.196,7.218,7.089,7.188,750000.0
2005-06-23 04:59:00,7.114,7.223,7.106,7.122,350000.0
2005-06-23 05:00:00,7.108,7.224,7.076,7.199,500000.0
2005-06-23 05:01:00,7.257,7.257,7.166,7.183,500000.0
2005-06-23 05:05:00,7.205,7.205,7.086,7.113,350000.0
2005-06-23 05:06:00,7.183,7.223,7.144,7.223,300000.0
2005-06-23 05:07:00,7.133,7.226,7.104,7.179,400000.0
2005-06-23 05:10:00,7.182,7.222,7.093,7.104,600000.0
2005-06-23 05:16:00,7.205,7.205,7.113,7.149,200000.0
2005-06-23 05:18:00,7.213,7.231,7.117,7.231,450000.0
2005-06-23 05:22:00,7.213,7.213,7.112,7.122,400000.0
2005-06-23 05:25:00,7.126,7.264,7.111,7.249,400000.0
2005-06-23 05:26:00,7.224,7.226,7.097,7.226,500000.0
2005-06-23 05:28:00,7.185,7.214,7.113,7.19,450000.0
2005-06-23 05:29:00,7.229,7.29,7.131,7.131,500000.0
2005-06-23 05:30:00,7.166,7.258,7.166,7.174,450000.0
2005-06-23 05:31:00,7.249,7.254,7.101,7.101,450000.0
2005-06-23 05:32:00,7.124,7.243,7.124,7.209,550000.0
2005-06-23 05:34:00,7.243,7.243,7.205,7.205,300000.0
2005-06-23 05:38:00,7.187,7.239,7.096,7.208,700000.0
2005-06-23 05:40:00,7.092,7.26,7.092,7.23,550000.0
2005-06-23 05:42:00,7.18,7.245,7.135,7.179,350000.0
2005-06-23 05:43:00,7.205,7.205,7.094,7.094,450000.0
2005-06-23 05:44:00,7.226,7.229,7.131,7.228,350000.0
2005-06-23 05:46:00,7.177,7.221,7.128,7.193,300000.0
2005-06-23 05:47:00,7.137,7.232,7.137,7.166,300000.0
2005-06-23 05:49:00,7.194,7.194,7.116,7.15,200000.0
2005-06-23 05:51:00,7.195,7.225,7.161,7.211,450000.0
2005-06-23 05:52:00,7.21,7.235,7.104,7.206,450000.0
2005-06-23 05:53:00,7.114,7.226,7.095,7.183,300000.0
2005-06-23 05:55:00,7.14,7.197,7.094,7.14,350000.0
2005-06-23 05:57:00,7.231,7.232,7.1,7.201,700000.0
2005-06-23 05:59:00,7.204,7.243,7.118,7.201,600000.0
2005-06-23 06:00:00,7.182,7.219,7.092,7.194,450000.0
2005-06-23 06:02:00,7.195,7.195,7.098,7.164,600000.0
2005-06-23 06:03:00,7.097,7.235,7.081,7.109,600000.0
2005-06-23 06:05:00,7.217,7.22,7.091,7.201,600000.0
2005-06-23 06:07:00,7.213,7.222,7.108,7.205,700000.0
2005-06-23 06:11:00,7.185,7.185,7.093,7.129,200000.0
2005-06-23 06:14:00,7.144,7.183,7.095,7.13,300000.0
2005-06-23 06:16:00,7.103,7.186,7.086,7.178,300000.0
2005-06-23 06:18:00,7.184,7.226,7.136,7.226,300000.0
2005-06-23 06:19:00,7.079,7.236,7.079,7.151,400000.0
2005-06-23 06:20:00,7.138,7.193,7.138,7.157,250000.0
2005-06-23 06:21:00,7.145,7.223,7.085,7.085,750000.0
2005-06-23 06:22:00,7.182,7.194,7.111,7.133,500000.0
2005-06-23 06:25:00,7.219,7.219,7.102,7.122,650000.0
2005-06-23 06:26:00,7.107,7.235,7.092,7.201,750000.0
2005-06-23 06:27:00,7.205,7.233,7.134,7.185,400000.0
2005-06-23 06:29:00,7.204,7.216,7.125,7.155,250000.0
2005-06-23 06:30:00,7.133,7.215,7.091,7.102,350000.0
2005-06-23 06:34:00,7.236,7.236,7.107,7.143,400000.0
2005-06-23 06:36:00,7.171,7.203,7.094,7.129,400000.0
2005-06-23 06:39:00,7.12,7.215,7.078,7.215,550000.0
2005-06-23 06:42:00,7.189,7.204,7.105,7.185,650000.0
2005-06-23 06:43:00,7.139,7.206,7.087,7.178,250000.0
2005-06-23 06:44:00,7.182,7.209,7.09,7.14,350000.0
2005-06-23 06:45:00,7.157,7.215,7.08,7.18,550000.0
2005-06-23 06:46:00,7.118,7.261,7.118,7.202,550000.0
2005-06-23 06:48:00,7.194,7.276,7.142,7.209,450000.0
2005-06-23 06:49:00,7.224,7.233,7.147,7.18,400000.0
2005-06-23 06:50:00,7.104,7.181,7.104,7.18,400000.0
2005-06-23 06:51:00,7.206,7.206,7.071,7.123,700000.0
2005-06-23 06:53:00,7.125,7.194,7.105,7.194,350000.0
2005-06-23 06:54:00,7.185,7.185,7.118,7.131,300000.0
2005-06-23 06:55:00,7.147,7.224,7.147,7.224,300000.0
2005-06-23 06:56:00,7.136,7.231,7.136,7.231,100000.0
2005-06-23 06:57:00,7.221,7.221,7.131,7.153,150000.0
2005-06-23 07:01:00,7.092,7.16,7.044,7.131,400000.0
2005-06-23 07:02:00,7.185,7.236,7.165,7.178,400000.0
2005-06-23 07:03:00,7.157,7.205,7.039,7.056,550000.0
2005-06-23 07:05:00,7.161,7.161,7.056,7.095,200000.0
2005-06-23 07:07:00,7.176,7.178,7.105,7.166,400000.0
2005-06-23 07:08:00,7.07,7.189,7.07,7.134,400000.0
2005-06-23 07:11:00,7.155,7.163,7.05,7.163,700000.0
2005-06-23 07:13:00,7.164,7.164,7.071,7.071,350000.0
2005-06-23 07:14:00,7.118,7.17,7.118,7.153,350000.0
2005-06-23 07:16:00,7.165,7.2,7.165,7.2,100000.0
2005-06-23 07:17:00,7.117,7.182,7.086,7.182,400000.0
2005-06-23 07:20:00,7.218,7.221,7.108,7.182,600000.0
2005-06-23 07:23:00,7.135,7.23,7.134,7.194,350000.0
2005-06-23 07:25:00,7.222,7.222,7.054,7.202,400000.0
2005-06-23 07:26:00,7.173,7.174,7.104,7.133,250000.0
2005-06-23 07:27:00,7.207,7.276,7.127,7.127,550000.0
2005-06-23 07:28:00,7.118,7.167,7.097,7.167,200000.0
2005-06-23 07:29:00,7.115,7.179,7.052,7.052,300000.0
2005-06-23 07:30:00,7.164,7.186,7.079,7.084,350000.0
2005-06-23 07:32:00,7.135,7.189,7.094,7.123,250000.0
2005-06-23 07:33:00,7.175,7.251,7.106,7.106,350000.0
2005-06-23 07:34:00,7.214,7.214,7.116,7.182,350000.0
2005-06-23 07:36:00,7.126,7.192,7.125,7.155,500000.0
2005-06-23 07:37:00,7.082,7.23,7.082,7.181,450000.0
2005-06-23 07:38:00,7.187,7.187,7.081,7.152,400000.0
2005-06-23 07:39:00,7.187,7.191,7.09,7.19,350000.0
2005-06-23 07:40:00,7.159,7.197,7.092,7.186,450000.0
2005-06-23 07:41:00,7.205,7.205,7.073,7.073,250000.0
2005-06-23 07:45:00,7.12,7.218,7.075,7.218,500000.0
2005-06-23 07:46:00,7.18,7.18,7.092,7.092,250000.0
2005-06-23 07:47:00,7.183,7.222,7.129,7.203,300000.0
2005-06-23 07:51:00,7.139,7.249,7.139,7.218,600000.0
2005-06-23 07:56:00,7.217,7.232,7.113,7.113,400000.0
2005-06-23 07:57:00,7.093,7.18,7.093,7.138,300000.0
2005-06-23 07:59:00,7.191,7.195,7.096,7.116,350000.0
2005-06-23 08:00:00,7.201,7.224,7.127,7.19,350000.0
2005-06-23 08:01:00,7.135,7.246,7.109,7.11,700000.0
2005-06-23 08:02:00,7.109,7.205,7.062,7.123,1150000.0
2005-06-23 08:03:00,7.157,7.186,7.056,7.16,900000.0
2005-06-23 08:04:00,7.102,7.186,7.058,7.186,700000.0
2005-06-23 08:06:00,7.109,7.174,7.079,7.119,400000.0
2005-06-23 08:07:00,7.2,7.201,7.089,7.201,500000.0
2005-06-23 08:08:00,7.151,7.248,7.114,7.114,650000.0
2005-06-23 08:10:00,7.181,7.181,7.089,7.089,250000.0
2005-06-23 08:14:00,7.073,7.17,7.047,7.156,400000.0
2005-06-23 08:15:00,7.082,7.205,7.082,7.205,250000.0
2005-06-23 08:17:00,7.116,7.221,7.113,7.188,650000.0
2005-06-23 08:18:00,7.172,7.186,7.058,7.151,550000.0
2005-06-23 08:19:00,7.087,7.148,7.087,7.117,250000.0
2005-06-23 08:20:00,7.205,7.205,7.045,7.15,550000.0
2005-06-23 08:21:00,7.106,7.228,7.085,7.109,550000.0
2005-06-23 08:23:00,7.172,7.258,7.118,7.181,700000.0
2005-06-23 08:24:00,7.199,7.199,7.071,7.195,500000.0
2005-06-23 08:26:00,7.178,7.181,7.072,7.181,500000.0
2005-06-23 08:27:00,7.129,7.18,7.129,7.18,250000.0
2005-06-23 08:28:00,7.188,7.214,7.101,7.173,450000.0
2005-06-23 08:30:00,7.176,7.196,7.111,7.16,400000.0
2005-06-23 08:32:00,7.175,7.196,7.142,7.193,350000.0
2005-06-23 08:33:00,7.157,7.212,7.075,7.171,600000.0
2005-06-23 08:35:00,7.089,7.164,7.089,7.164,100000.0
2005-06-23 08:36:00,7.161,7.194,7.079,7.11,500000.0
2005-06-23 08:37:00,7.156,7.198,7.102,7.157,250000.0
2005-06-23 08:38:00,7.178,7.23,7.093,7.113,650000.0
2005-06-23 08:39:00,7.131,7.17,7.06,7.06,250000.0
2005-06-23 08:40:00,7.141,7.208,7.1,7.168,400000.0
2005-06-23 08:41:00,7.165,7.191,7.127,7.127,350000.0
2005-06-23 08:43:00,7.202,7.224,7.093,7.182,400000.0
2005-06-23 08:44:00,7.074,7.179,7.07,7.173,600000.0
2005-06-23 08:45:00,7.183,7.219,7.116,7.13,700000.0
2005-06-23 08:50:00,7.076,7.245,7.076,7.172,300000.0
2005-06-23 08:51:00,7.162,7.208,7.104,7.149,350000.0
2005-06-23 08:57:00,7.176,7.255,7.1,7.173,550000.0
2005-06-23 08:58:00,7.09,7.213,7.08,7.159,450000.0
2005-06-23 08:59:00,7.209,7.212,7.071,7.164,500000.0
2005-06-23 09:00:00,7.17,7.228,7.096,7.096,550000.0
2005-06-23 09:01:00,7.088,7.088,7.088,7.088,50000.0
2005-06-23 09:02:00,7.07,7.214,7.07,7.134,550000.0
2005-06-23 09:06:00,7.141,7.195,7.096,7.141,350000.0
2005-06-23 09:08:00,7.21,7.21,7.149,7.149,100000.0
2005-06-23 09:14:00,7.178,7.212,7.121,7.121,500000.0
2005-06-23 09:15:00,7.14,7.206,7.117,7.168,350000.0
2005-06-23 09:16:00,7.142,7.252,7.126,7.136,350000.0
2005-06-23 09:17:00,7.211,7.211,7.081,7.176,550000.0
2005-06-23 09:19:00,7.212,7.213,7.097,7.18,450000.0
2005-06-23 09:22:00,7.106,7.2,7.106,7.2,400000.0
2005-06-23 09:23:00,7.111,7.199,7.068,7.167,450000.0
2005-06-23 09:25:00,7.204,7.204,7.086,7.109,350000.0
2005-06-23 09:26:00,7.067,7.224,7.067,7.112,400000.0
2005-06-23 09:27:00,7.116,7.188,7.05,7.05,250000.0
2005-06-23 09:28:00,7.095,7.153,7.067,7.145,350000.0
2005-06-23 09:29:00,7.055,7.168,7.055,7.151,300000.0
2005-06-23 09:30:00,7.067,7.173,7.0,7.173,400000.0
2005-06-23 09:33:00,7.177,7.215,7.087,7.208,450000.0
2005-06-23 09:34:00,7.148,7.181,7.052,7.152,300000.0
2005-06-23 09:35:00,7.059,7.18,7.059,7.18,350000.0
2005-06-23 09:36:00,7.1,7.176,7.04,7.042,500000.0
2005-06-23 09:37:00,7.137,7.191,7.051,7.161,400000.0
2005-06-23 09:38:00,7.111,7.178,7.056,7.178,450000.0
2005-06-23 09:39:00,7.206,7.206,7.058,7.178,500000.0
2005-06-23 09:40:00,7.094,7.247,7.051,7.051,550000.0
2005-06-23 09:41:00,7.131,7.165,7.069,7.069,350000.0
2005-06-23 09:42:00,7.147,7.172,7.071,7.085,400000.0
2005-06-23 09:43:00,7.188,7.194,7.109,7.109,350000.0
2005-06-23 09:44:00,7.114,7.193,7.072,7.108,350000.0
2005-06-23 09:45:00,7.154,7.169,7.044,7.169,400000.0
2005-06-23 09:47:00,7.084,7.206,7.084,7.153,300000.0
2005-06-23 09:48:00,7.183,7.191,7.059,7.11,450000.0
2005-06-23 09:50:00,7.093,7.195,7.049,7.077,500000.0
2005-06-23 09:51:00,7.175,7.175,7.075,7.09,350000.0
2005-06-23 09:52:00,7.197,7.197,7.072,7.161,400000.0
2005-06-23 09:54:00,7.191,7.208,7.071,7.175,350000.0
2005-06-23 09:55:00,7.161,7.194,7.055,7.099,400000.0
2005-06-23 09:56:00,7.106,7.202,7.092,7.192,400000.0
2005-06-23 09:57:00,7.084,7.15,7.014,7.139,500000.0
2005-06-23 10:01:00,7.134,7.22,7.096,7.177,500000.0
2005-06-23 10:02:00,7.088,7.214,7.088,7.176,350000.0
2005-06-23 10:03:00,7.144,7.144,7.023,7.068,400000.0
2005-06-23 10:04:00,7.141,7.172,7.077,7.1,400000.0
2005-06-23 10:05:00,7.033,7.173,7.013,7.173,400000.0
2005-06-23 10:06:00,7.115,7.18,7.042,7.18,450000.0
2005-06-23 10:07:00,7.114,7.162,7.054,7.086,400000.0
2005-06-23 10:08:00,7.193,7.194,7.07,7.194,300000.0
2005-06-23 10:10:00,7.168,7.178,7.052,7.159,550000.0
2005-06-23 10:13:00,7.116,7.189,7.076,7.088,500000.0
2005-06-23 10:14:00,7.102,7.193,7.083,7.162,400000.0
2005-06-23 10:15:00,7.201,7.201,7.078,7.142,350000.0
2005-06-23 10:17:00,7.131,7.18,7.085,7.088,400000.0
2005-06-23 10:20:00,7.102,7.166,7.075,7.075,550000.0
2005-06-23 10:21:00,7.164,7.213,7.147,7.181,400000.0
2005-06-23 10:22:00,7.065,7.197,7.065,7.114,400000.0
2005-06-23 10:23:00,7.177,7.202,7.063,7.161,450000.0
2005-06-23 10:25:00,7.093,7.208,7.065,7.164,700000.0
2005-06-23 10:26:00,7.211,7.214,7.108,7.108,350000.0
2005-06-23 10:27:00,7.176,7.214,7.092,7.214,450000.0
2005-06-23 10:28:00,7.198,7.198,7.049,7.102,350000.0
2005-06-23 10:31:00,7.065,7.144,7.064,7.108,350000.0
2005-06-23 10:32:00,7.133,7.17,7.057,7.167,700000.0
2005-06-23 10:34:00,7.204,7.204,7.067,7.162,500000.0
2005-06-23 10:35:00,7.091,7.199,7.078,7.127,400000.0
2005-06-23 10:37:00,7.215,7.229,7.102,7.129,400000.0
2005-06-23 10:38:00,7.07,7.207,7.07,7.176,400000.0
2005-06-23 10:39:00,7.2,7.266,7.085,7.085,650000.0
2005-06-23 10:41:00,7.175,7.175,7.068,7.068,350000.0
2005-06-23 10:43:00,7.167,7.213,7.078,7.096,400000.0
2005-06-23 10:45:00,7.175,7.216,7.058,7.147,350000.0
2005-06-23 10:48:00,7.123,7.216,7.081,7.216,450000.0
2005-06-23 10:49:00,7.23,7.23,7.067,7.083,600000.0
2005-06-23 10:50:00,7.167,7.242,7.083,7.083,800000.0
2005-06-23 10:51:00,7.171,7.202,7.046,7.186,550000.0
2005-06-23 10:53:00,7.145,7.199,7.064,7.114,500000.0
2005-06-23 10:54:00,7.168,7.175,7.066,7.175,400000.0
2005-06-23 10:55:00,7.16,7.199,7.068,7.154,800000.0
2005-06-23 10:56:00,7.142,7.21,7.065,7.205,400000.0
2005-06-23 11:00:00,7.115,7.196,7.064,7.1,350000.0
2005-06-23 11:07:00,7.146,7.182,7.075,7.167,450000.0
2005-06-23 11:08:00,7.082,7.183,7.061,7.183,350000.0
2005-06-23 11:12:00,7.171,7.2,7.092,7.161,550000.0
2005-06-23 11:14:00,7.089,7.188,7.046,7.188,400000.0
2005-06-23 11:18:00,7.121,7.17,7.114,7.154,350000.0
2005-06-23 11:23:00,7.08,7.28,7.08,7.122,500000.0
2005-06-23 11:25:00,7.105,7.24,7.101,7.101,550000.0
2005-06-23 11:27:00,7.083,7.204,7.083,7.204,500000.0
2005-06-23 11:39:00,7.119,7.17,7.061,7.085,350000.0
2005-06-23 11:40:00,7.115,7.193,7.076,7.151,400000.0
2005-06-23 11:41:00,7.075,7.16,7.074,7.115,350000.0
2005-06-23 11:44:00,7.208,7.215,7.071,7.177,450000.0
2005-06-23 11:48:00,7.14,7.175,7.075,7.175,400000.0
2005-06-23 11:51:00,7.074,7.201,7.074,7.186,450000.0
2005-06-23 11:55:00,7.14,7.204,7.09,7.204,350000.0
2005-06-23 11:57:00,7.194,7.199,7.097,7.163,450000.0
2005-06-23 11:59:00,7.168,7.207,7.063,7.121,450000.0
2005-06-23 12:01:00,7.177,7.179,7.084,7.105,500000.0
2005-06-23 12:02:00,7.207,7.237,7.11,7.11,400000.0
2005-06-23 12:03:00,7.112,7.205,7.107,7.165,550000.0
2005-06-23 12:04:00,7.137,7.236,7.113,7.113,350000.0
2005-06-23 12:05:00,7.174,7.204,7.071,7.119,350000.0
2005-06-23 12:07:00,7.22,7.277,7.102,7.184,450000.0
2005-06-23 12:09:00,7.093,7.187,7.093,7.127,350000.0
2005-06-23 12:11:00,7.128,7.21,7.082,7.166,500000.0
2005-06-23 12:12:00,7.066,7.199,7.066,7.097,350000.0
2005-06-23 12:13:00,7.165,7.211,7.098,7.171,400000.0
2005-06-23 12:14:00,7.196,7.247,7.114,7.127,550000.0
2005-06-23 12:15:00,7.151,7.226,7.124,7.149,400000.0
2005-06-23 12:16:00,7.14,7.202,7.085,7.137,400000.0
2005-06-23 12:19:00,7.136,7.21,7.067,7.095,450000.0
2005-06-23 12:20:00,7.134,7.201,7.06,7.13,500000.0
2005-06-23 12:21:00,7.186,7.219,7.075,7.173,500000.0
2005-06-23 12:24:00,7.208,7.208,7.087,7.18,600000.0
2005-06-23 12:26:00,7.198,7.201,7.088,7.134,450000.0
2005-06-23 12:28:00,7.196,7.237,7.106,7.183,500000.0
2005-06-23 12:30:00,7.113,7.237,7.113,7.237,450000.0
2005-06-23 12:31:00,7.183,7.183,7.112,7.173,350000.0
2005-06-23 12:32:00,7.077,7.214,7.077,7.102,350000.0
2005-06-23 12:34:00,7.072,7.173,7.053,7.053,450000.0
2005-06-23 12:37:00,7.195,7.195,7.069,7.091,500000.0
2005-06-23 12:44:00,7.145,7.207,7.065,7.087,450000.0
2005-06-23 12:46:00,7.108,7.198,7.085,7.085,500000.0
2005-06-23 12:48:00,7.114,7.216,7.088,7.191,550000.0
2005-06-23 12:57:00,7.164,7.212,7.079,7.079,400000.0
2005-06-23 12:58:00,7.12,7.192,7.051,7.08,400000.0
2005-06-23 12:59:00,7.159,7.206,7.114,7.202,450000.0
2005-06-23 13:00:00,7.183,7.198,7.056,7.123,500000.0
2005-06-23 13:02:00,7.114,7.212,7.107,7.156,400000.0
2005-06-23 13:05:00,7.103,7.259,7.103,7.21,400000.0
2005-06-23 13:07:00,7.219,7.219,7.093,7.159,500000.0
2005-06-23 13:08:00,7.129,7.213,7.106,7.106,400000.0
2005-06-23 13:10:00,7.151,7.188,7.052,7.086,500000.0
2005-06-23 13:11:00,7.098,7.187,7.098,7.169,400000.0
2005-06-23 13:13:00,7.209,7.209,7.068,7.173,450000.0
2005-06-23 13:14:00,7.078,7.202,7.078,7.193,350000.0
2005-06-23 13:16:00,7.181,7.181,7.085,7.177,350000.0
2005-06-23 13:20:00,7.104,7.165,7.064,7.136,500000.0
2005-06-23 13:21:00,7.072,7.169,7.072,7.073,350000.0
2005-06-23 13:23:00,7.129,7.204,7.078,7.091,350000.0
2005-06-23 13:24:00,7.212,7.267,7.138,7.163,450000.0
2005-06-23 13:25:00,7.199,7.218,7.134,7.218,350000.0
2005-06-23 13:26:00,7.136,7.208,7.06,7.124,550000.0
2005-06-23 13:30:00,7.195,7.195,7.042,7.074,450000.0
2005-06-23 13:31:00,7.061,7.202,7.061,7.186,450000.0
2005-06-23 13:34:00,7.06,7.198,7.06,7.09,350000.0
2005-06-23 13:37:00,7.093,7.182,7.093,7.16,350000.0
2005-06-23 13:39:00,7.154,7.192,7.081,7.161,500000.0
2005-06-23 13:41:00,7.106,7.232,7.106,7.201,400000.0
2005-06-23 13:45:00,7.084,7.198,7.034,7.172,850000.0
2005-06-23 13:46:00,7.129,7.198,7.095,7.149,600000.0
2005-06-23 13:47:00,7.102,7.195,7.07,7.177,350000.0
2005-06-23 13:51:00,7.197,7.2,7.096,7.096,350000.0
2005-06-23 13:52:00,7.203,7.203,7.071,7.171,350000.0
2005-06-23 13:53:00,7.094,7.162,7.036,7.093,450000.0
2005-06-23 13:56:00,7.187,7.22,7.071,7.071,400000.0
2005-06-23 13:58:00,7.098,7.216,7.098,7.216,350000.0
2005-06-23 14:00:00,7.163,7.19,7.081,7.13,350000.0
2005-06-23 14:01:00,7.155,7.209,7.097,7.209,400000.0
2005-06-23 14:02:00,7.211,7.212,7.095,7.162,350000.0
2005-06-23 14:03:00,7.181,7.187,7.116,7.179,350000.0
2005-06-23 14:05:00,7.175,7.175,7.083,7.119,200000.0
2005-06-23 14:07:00,7.186,7.211,7.092,7.179,400000.0
2005-06-23 14:08:00,7.132,7.203,7.084,7.156,400000.0
2005-06-23 14:10:00,7.076,7.181,7.076,7.126,350000.0
2005-06-23 14:11:00,7.156,7.201,7.128,7.201,400000.0
2005-06-23 14:13:00,7.163,7.163,7.057,7.086,350000.0
2005-06-23 14:14:00,7.089,7.236,7.088,7.118,500000.0
2005-06-23 14:15:00,7.022,7.165,7.018,7.096,500000.0
2005-06-23 14:16:00,7.104,7.219,7.079,7.164,450000.0
2005-06-23 14:17:00,7.168,7.181,7.095,7.122,450000.0
2005-06-23 14:18:00,7.15,7.213,7.097,7.213,400000.0
2005-06-23 14:19:00,7.169,7.192,7.036,7.177,500000.0
2005-06-23 14:20:00,7.102,7.195,7.102,7.109,350000.0
2005-06-23 14:21:00,7.093,7.207,7.093,7.151,450000.0
2005-06-23 14:22:00,7.158,7.194,7.049,7.194,450000.0
2005-06-23 14:23:00,7.116,7.199,7.116,7.135,400000.0
2005-06-23 14:24:00,7.193,7.2,7.106,7.189,400000.0
2005-06-23 14:25:00,7.113,7.161,7.08,7.101,350000.0
2005-06-23 14:26:00,7.125,7.2,7.078,7.124,350000.0
2005-06-23 14:27:00,7.154,7.207,7.083,7.207,400000.0
2005-06-23 14:28:00,7.175,7.175,7.085,7.132,400000.0
2005-06-23 14:29:00,7.152,7.207,7.075,7.181,350000.0
2005-06-23 14:30:00,7.144,7.227,7.075,7.075,550000.0
2005-06-23 14:31:00,7.119,7.23,7.102,7.189,400000.0
2005-06-23 14:32:00,7.17,7.176,7.077,7.119,500000.0
2005-06-23 14:33:00,7.196,7.196,7.064,7.159,550000.0
2005-06-23 14:34:00,7.172,7.232,7.089,7.089,450000.0
2005-06-23 14:35:00,7.166,7.201,7.121,7.122,350000.0
2005-06-23 14:36:00,7.151,7.184,7.079,7.184,400000.0
2005-06-23 14:37:00,7.113,7.204,7.085,7.199,550000.0
2005-06-23 14:38:00,7.158,7.204,7.088,7.145,400000.0
2005-06-23 14:39:00,7.175,7.244,7.072,7.085,500000.0
2005-06-23 14:40:00,7.133,7.171,7.061,7.097,400000.0
2005-06-23 14:41:00,7.083,7.188,7.069,7.146,550000.0
2005-06-23 14:42:00,7.042,7.157,7.019,7.148,400000.0
2005-06-23 14:43:00,7.161,7.192,7.017,7.192,500000.0
2005-06-23 14:44:00,7.083,7.188,7.076,7.167,450000.0
2005-06-23 14:45:00,7.153,7.202,7.134,7.186,400000.0
2005-06-23 14:46:00,7.16,7.195,7.115,7.126,350000.0
2005-06-23 14:47:00,7.16,7.191,7.066,7.172,350000.0
2005-06-23 14:48:00,7.167,7.191,7.097,7.173,400000.0
2005-06-23 14:49:00,7.217,7.273,7.092,7.108,500000.0
2005-06-23 14:50:00,7.148,7.224,7.096,7.096,400000.0
2005-06-23 14:51:00,7.202,7.202,7.098,7.159,350000.0
2005-06-23 14:52:00,7.219,7.226,7.144,7.156,450000.0
2005-06-23 14:53:00,7.112,7.191,7.086,7.138,400000.0
2005-06-23 14:54:00,7.04,7.167,7.04,7.092,550000.0
2005-06-23 14:55:00,7.163,7.175,7.072,7.072,450000.0
2005-06-23 14:57:00,7.197,7.204,7.088,7.204,450000.0
2005-06-23 14:58:00,7.155,7.217,7.1,7.177,400000.0
2005-06-23 14:59:00,7.158,7.209,7.049,7.209,550000.0
2005-06-23 15:00:00,7.113,7.247,7.113,7.157,450000.0
2005-06-23 15:01:00,7.216,7.245,7.138,7.226,450000.0
2005-06-23 15:02:00,7.143,7.257,7.133,7.204,450000.0
2005-06-23 15:03:00,7.237,7.279,7.147,7.279,500000.0
2005-06-23 15:04:00,7.185,7.263,7.12,7.155,550000.0
2005-06-23 15:05:00,7.152,7.32,7.152,7.186,550000.0
2005-06-23 15:06:00,7.237,7.251,7.216,7.216,400000.0
2005-06-23 15:07:00,7.155,7.261,7.137,7.229,350000.0
2005-06-23 15:08:00,7.149,7.295,7.149,7.232,500000.0
2005-06-23 15:09:00,7.251,7.276,7.137,7.165,450000.0
2005-06-23 15:10:00,7.134,7.226,7.086,7.193,400000.0
2005-06-23 15:11:00,7.206,7.312,7.164,7.177,500000.0
2005-06-23 15:12:00,7.258,7.277,7.123,7.224,500000.0
2005-06-23 15:13:00,7.251,7.295,7.197,7.291,400000.0
2005-06-23 15:14:00,7.147,7.276,7.135,7.194,550000.0
2005-06-23 15:15:00,7.157,7.273,7.147,7.214,400000.0
2005-06-23 15:16:00,7.167,7.25,7.162,7.191,400000.0
2005-06-23 15:17:00,7.219,7.27,7.156,7.221,450000.0
2005-06-23 15:18:00,7.261,7.261,7.122,7.186,400000.0
2005-06-23 15:19:00,7.21,7.256,7.182,7.227,450000.0
2005-06-23 15:20:00,7.175,7.244,7.159,7.244,400000.0
2005-06-23 15:21:00,7.198,7.25,7.12,7.25,250000.0
2005-06-23 15:22:00,7.212,7.249,7.17,7.201,450000.0
2005-06-23 15:23:00,7.155,7.236,7.155,7.215,400000.0
2005-06-23 15:24:00,7.207,7.24,7.123,7.229,350000.0
2005-06-23 15:25:00,7.241,7.259,7.131,7.211,350000.0
2005-06-23 15:26:00,7.124,7.214,7.124,7.134,550000.0
2005-06-23 15:27:00,7.143,7.263,7.129,7.177,350000.0
2005-06-23 15:28:00,7.148,7.224,7.144,7.216,350000.0
2005-06-23 15:29:00,7.216,7.249,7.119,7.12,300000.0
2005-06-23 15:30:00,7.226,7.25,7.141,7.25,450000.0
2005-06-23 15:31:00,7.181,7.288,7.169,7.169,500000.0
2005-06-23 15:32:00,7.18,7.254,7.142,7.228,450000.0
2005-06-23 15:33:00,7.197,7.204,7.118,7.199,400000.0
2005-06-23 15:34:00,7.117,7.263,7.115,7.115,400000.0
2005-06-23 15:35:00,7.178,7.235,7.152,7.181,400000.0
2005-06-23 15:36:00,7.214,7.27,7.152,7.267,550000.0
2005-06-23 15:37:00,7.144,7.283,7.144,7.231,400000.0
2005-06-23 15:38:00,7.195,7.3,7.195,7.197,450000.0
2005-06-23 15:39:00,7.148,7.256,7.146,7.154,400000.0
2005-06-23 15:40:00,7.162,7.313,7.162,7.177,450000.0
2005-06-23 15:41:00,7.149,7.287,7.149,7.256,400000.0
2005-06-23 15:42:00,7.264,7.264,7.147,7.169,350000.0
2005-06-23 15:43:00,7.188,7.244,7.139,7.143,450000.0
2005-06-23 15:44:00,7.257,7.282,7.178,7.261,350000.0
2005-06-23 15:45:00,7.259,7.265,7.166,7.244,450000.0
2005-06-23 15:46:00,7.169,7.276,7.169,7.186,400000.0
2005-06-23 15:47:00,7.24,7.256,7.118,7.136,550000.0
2005-06-23 15:48:00,7.17,7.253,7.148,7.157,350000.0
2005-06-23 15:49:00,7.226,7.276,7.211,7.276,350000.0
2005-06-23 15:50:00,7.162,7.283,7.158,7.26,550000.0
2005-06-23 15:51:00,7.235,7.294,7.143,7.167,350000.0
2005-06-23 15:52:00,7.139,7.239,7.113,7.113,350000.0
2005-06-23 15:53:00,7.236,7.257,7.143,7.218,500000.0
2005-06-23 15:54:00,7.233,7.266,7.185,7.266,450000.0
2005-06-23 15:55:00,7.127,7.262,7.127,7.242,500000.0
2005-06-23 15:56:00,7.146,7.311,7.146,7.2,450000.0
2005-06-23 15:57:00,7.177,7.225,7.152,7.184,450000.0
2005-06-23 15:58:00,7.148,7.257,7.144,7.257,500000.0
2005-06-23 15:59:00,7.249,7.253,7.153,7.18,450000.0
2005-06-23 16:00:00,7.226,7.243,7.124,7.211,500000.0
2005-06-23 16:01:00,7.241,7.242,7.129,7.129,400000.0
2005-06-23 16:02:00,7.141,7.262,7.097,7.182,550000.0
2005-06-23 16:03:00,7.251,7.254,7.135,7.174,450000.0
2005-06-23 16:05:00,7.186,7.231,7.112,7.112,250000.0
2005-06-23 16:06:00,7.134,7.242,7.101,7.203,350000.0
2005-06-23 16:07:00,7.137,7.222,7.137,7.142,500000.0
2005-06-23 16:08:00,7.127,7.238,7.127,7.168,550000.0
2005-06-23 16:09:00,7.124,7.247,7.115,7.247,350000.0
2005-06-23 16:10:00,7.206,7.206,7.093,7.194,500000.0
2005-06-23 16:11:00,7.092,7.273,7.092,7.107,500000.0
2005-06-23 16:12:00,7.159,7.244,7.156,7.182,350000.0
2005-06-23 16:13:00,7.145,7.252,7.139,7.252,450000.0
2005-06-23 16:14:00,7.25,7.25,7.11,7.189,500000.0
2005-06-23 16:15:00,7.267,7.28,7.127,7.127,350000.0
2005-06-23 16:16:00,7.198,7.272,7.15,7.24,550000.0
2005-06-23 16:17:00,7.245,7.273,7.149,7.149,350000.0
2005-06-23 16:18:00,7.278,7.291,7.169,7.247,400000.0
2005-06-23 16:19:00,7.259,7.259,7.123,7.123,400000.0
2005-06-23 16:20:00,7.266,7.266,7.147,7.151,550000.0
2005-06-23 16:21:00,7.167,7.258,7.119,7.232,500000.0
2005-06-23 16:22:00,7.225,7.229,7.134,7.185,450000.0
2005-06-23 16:23:00,7.144,7.256,7.134,7.146,400000.0
2005-06-23 16:24:00,7.209,7.257,7.108,7.244,550000.0
2005-06-23 16:25:00,7.225,7.263,7.2,7.263,350000.0
2005-06-23 16:26:00,7.226,7.25,7.117,7.117,550000.0
2005-06-23 16:27:00,7.158,7.277,7.138,7.209,500000.0
2005-06-23 16:28:00,7.208,7.248,7.161,7.173,400000.0
2005-06-23 16:29:00,7.269,7.285,7.14,7.14,400000.0
2005-06-23 16:30:00,7.164,7.268,7.135,7.222,550000.0
2005-06-23 16:31:00,7.179,7.271,7.143,7.196,400000.0
2005-06-23 16:32:00,7.254,7.286,7.149,7.188,350000.0
2005-06-23 16:33:00,7.152,7.242,7.125,7.167,350000.0
2005-06-23 16:34:00,7.201,7.257,7.156,7.257,350000.0
2005-06-23 16:35:00,7.175,7.298,7.153,7.194,500000.0
2005-06-23 16:36:00,7.262,7.263,7.172,7.181,500000.0
2005-06-23 16:37:00,7.254,7.254,7.136,7.156,500000.0
2005-06-23 16:38:00,7.101,7.238,7.101,7.126,450000.0
2005-06-23 16:39:00,7.19,7.268,7.165,7.253,500000.0
2005-06-23 16:41:00,7.162,7.24,7.162,7.164,350000.0
2005-06-23 16:42:00,7.167,7.263,7.124,7.237,500000.0
2005-06-23 16:43:00,7.135,7.277,7.135,7.159,350000.0
2005-06-23 16:44:00,7.212,7.212,7.065,7.065,400000.0
2005-06-23 16:45:00,7.058,7.202,7.058,7.168,400000.0
2005-06-23 16:46:00,7.166,7.222,7.148,7.214,350000.0
2005-06-23 16:47:00,7.146,7.248,7.112,7.156,600000.0
2005-06-23 16:48:00,7.23,7.26,7.15,7.204,500000.0
2005-06-23 16:49:00,7.232,7.269,7.148,7.148,450000.0
2005-06-23 16:50:00,7.248,7.285,7.157,7.157,400000.0
2005-06-23 16:51:00,7.254,7.254,7.125,7.125,400000.0
2005-06-23 16:52:00,7.173,7.256,7.138,7.256,450000.0
2005-06-23 16:53:00,7.171,7.261,7.138,7.174,350000.0
2005-06-23 16:54:00,7.176,7.278,7.145,7.145,450000.0
2005-06-23 16:55:00,7.226,7.254,7.14,7.177,550000.0
2005-06-23 16:56:00,7.161,7.268,7.148,7.15,400000.0
2005-06-23 16:57:00,7.176,7.298,7.163,7.163,550000.0
2005-06-23 16:58:00,7.157,7.254,7.15,7.207,500000.0
2005-06-23 16:59:00,7.176,7.266,7.155,7.168,400000.0
2005-06-23 17:00:00,7.264,7.264,7.147,7.147,350000.0
2005-06-23 17:01:00,7.198,7.298,7.172,7.202,500000.0
2005-06-23 17:02:00,7.205,7.278,7.205,7.234,400000.0
2005-06-23 17:03:00,7.191,7.262,7.16,7.222,500000.0
2005-06-23 17:04:00,7.181,7.271,7.137,7.201,350000.0
2005-06-23 17:05:00,7.258,7.258,7.142,7.229,400000.0
2005-06-23 17:06:00,7.283,7.283,7.148,7.235,350000.0
2005-06-23 17:07:00,7.236,7.269,7.154,7.207,500000.0
2005-06-23 17:08:00,7.128,7.27,7.128,7.183,500000.0
2005-06-23 17:09:00,7.181,7.267,7.137,7.183,400000.0
2005-06-23 17:10:00,7.243,7.276,7.184,7.245,350000.0
2005-06-23 17:11:00,7.277,7.291,7.162,7.168,400000.0
2005-06-23 17:12:00,7.237,7.277,7.186,7.195,400000.0
2005-06-23 17:13:00,7.23,7.298,7.143,7.284,450000.0
2005-06-23 17:14:00,7.214,7.256,7.143,7.256,550000.0
2005-06-23 17:15:00,7.161,7.27,7.137,7.208,350000.0
2005-06-23 17:16:00,7.292,7.294,7.162,7.224,450000.0
2005-06-23 17:17:00,7.235,7.293,7.148,7.148,250000.0
2005-06-23 17:18:00,7.24,7.276,7.183,7.272,350000.0
2005-06-23 17:19:00,7.172,7.342,7.172,7.273,450000.0
2005-06-23 17:20:00,7.234,7.293,7.154,7.175,350000.0
2005-06-23 17:21:00,7.194,7.274,7.157,7.161,500000.0
2005-06-23 17:22:00,7.293,7.293,7.18,7.184,350000.0
2005-06-23 17:23:00,7.174,7.261,7.159,7.244,550000.0
2005-06-23 17:24:00,7.249,7.255,7.175,7.184,350000.0
2005-06-23 17:25:00,7.254,7.283,7.173,7.283,400000.0
2005-06-23 17:26:00,7.164,7.283,7.164,7.234,450000.0
2005-06-23 17:27:00,7.253,7.28,7.162,7.245,400000.0
2005-06-23 17:28:00,7.217,7.293,7.159,7.159,550000.0
2005-06-23 17:29:00,7.136,7.261,7.136,7.261,500000.0
2005-06-23 17:30:00,7.139,7.282,7.139,7.268,450000.0
2005-06-23 17:31:00,7.198,7.25,7.111,7.214,600000.0
2005-06-23 17:32:00,7.166,7.27,7.159,7.224,400000.0
2005-06-23 17:33:00,7.203,7.229,7.116,7.229,400000.0
2005-06-23 17:34:00,7.261,7.324,7.175,7.295,450000.0
2005-06-23 17:35:00,7.219,7.278,7.153,7.214,500000.0
2005-06-23 17:36:00,7.233,7.259,7.123,7.255,450000.0
2005-06-23 17:37:00,7.263,7.263,7.15,7.235,550000.0
2005-06-23 17:38:00,7.189,7.253,7.157,7.189,400000.0
2005-06-23 17:39:00,7.24,7.25,7.145,7.167,350000.0
2005-06-23 17:40:00,7.166,7.252,7.166,7.249,500000.0
2005-06-23 17:41:00,7.278,7.278,7.154,7.154,500000.0
2005-06-23 17:42:00,7.158,7.267,7.158,7.247,500000.0
2005-06-23 17:43:00,7.273,7.276,7.124,7.157,400000.0
2005-06-23 17:44:00,7.257,7.294,7.181,7.243,450000.0
2005-06-23 17:45:00,7.162,7.246,7.143,7.172,550000.0
2005-06-23 17:46:00,7.266,7.266,7.132,7.166,550000.0
2005-06-23 17:47:00,7.237,7.258,7.117,7.176,400000.0
2005-06-23 17:48:00,7.26,7.268,7.155,7.268,400000.0
2005-06-23 17:49:00,7.23,7.283,7.188,7.244,350000.0
2005-06-23 17:50:00,7.253,7.275,7.165,7.165,550000.0
2005-06-23 17:51:00,7.191,7.244,7.108,7.173,550000.0
2005-06-23 17:52:00,7.231,7.291,7.136,7.136,350000.0
2005-06-23 17:53:00,7.224,7.289,7.192,7.192,500000.0
2005-06-23 17:54:00,7.186,7.267,7.137,7.267,350000.0
2005-06-23 17:55:00,7.168,7.268,7.161,7.232,350000.0
2005-06-23 17:56:00,7.15,7.266,7.147,7.187,400000.0
2005-06-23 17:57:00,7.241,7.262,7.161,7.215,400000.0
2005-06-23 17:58:00,7.24,7.255,7.172,7.219,450000.0
2005-06-23 17:59:00,7.171,7.283,7.171,7.283,350000.0
2005-06-23 18:00:00,7.174,7.291,7.149,7.238,350000.0
2005-06-23 18:01:00,7.221,7.282,7.137,7.199,450000.0
2005-06-23 18:02:00,7.165,7.258,7.165,7.239,500000.0
2005-06-23 18:04:00,7.287,7.328,7.186,7.273,700000.0
2005-06-23 18:05:00,7.202,7.284,7.146,7.284,700000.0
2005-06-23 18:06:00,7.235,7.293,7.147,7.239,600000.0
2005-06-23 18:07:00,7.157,7.256,7.12,7.252,600000.0
2005-06-23 18:08:00,7.247,7.332,7.198,7.277,500000.0
2005-06-23 18:09:00,7.232,7.269,7.153,7.228,500000.0
2005-06-23 18:10:00,7.131,7.271,7.131,7.269,550000.0
2005-06-23 18:11:00,7.193,7.27,7.137,7.241,650000.0
2005-06-23 18:12:00,7.242,7.259,7.121,7.176,550000.0
2005-06-23 18:13:00,7.2,7.299,7.177,7.177,600000.0
2005-06-23 18:14:00,7.221,7.248,7.115,7.228,800000.0
2005-06-23 18:15:00,7.245,7.276,7.183,7.266,300000.0
2005-06-23 18:17:00,7.224,7.224,7.224,7.224,50000.0
2005-06-23 18:18:00,7.206,7.252,7.123,7.123,500000.0
2005-06-23 18:19:00,7.227,7.255,7.088,7.21,550000.0
2005-06-23 18:20:00,7.169,7.258,7.112,7.228,400000.0
2005-06-23 18:22:00,7.234,7.234,7.146,7.178,400000.0
2005-06-23 18:23:00,7.262,7.273,7.2,7.273,400000.0
2005-06-23 18:24:00,7.255,7.275,7.168,7.261,400000.0
2005-06-23 18:25:00,7.177,7.257,7.138,7.169,500000.0
2005-06-23 18:26:00,7.185,7.267,7.158,7.263,550000.0
2005-06-23 18:27:00,7.219,7.266,7.158,7.172,250000.0
2005-06-23 18:28:00,7.231,7.244,7.144,7.244,350000.0
2005-06-23 18:29:00,7.194,7.265,7.152,7.265,350000.0
2005-06-23 18:30:00,7.236,7.274,7.152,7.219,450000.0
2005-06-23 18:31:00,7.229,7.239,7.142,7.223,350000.0
2005-06-23 18:32:00,7.19,7.254,7.133,7.194,450000.0
2005-06-23 18:33:00,7.229,7.229,7.132,7.145,300000.0
2005-06-23 18:34:00,7.224,7.264,7.161,7.264,400000.0
2005-06-23 18:35:00,7.188,7.264,7.188,7.209,350000.0
2005-06-23 18:36:00,7.196,7.262,7.133,7.223,550000.0
2005-06-23 18:37:00,7.18,7.275,7.17,7.213,500000.0
2005-06-23 18:38:00,7.239,7.254,7.128,7.2,450000.0
2005-06-23 18:39:00,7.247,7.268,7.176,7.244,400000.0
2005-06-23 18:40:00,7.243,7.262,7.138,7.195,250000.0
2005-06-23 18:41:00,7.18,7.248,7.164,7.218,500000.0
2005-06-23 18:42:00,7.184,7.248,7.127,7.161,550000.0
2005-06-23 18:45:00,7.147,7.264,7.147,7.224,350000.0
2005-06-23 18:46:00,7.138,7.232,7.098,7.232,350000.0
2005-06-23 18:53:00,7.206,7.247,7.163,7.205,600000.0
2005-06-23 18:54:00,7.17,7.221,7.122,7.201,450000.0
2005-06-23 18:55:00,7.15,7.266,7.15,7.266,500000.0
2005-06-23 18:56:00,7.136,7.223,7.136,7.22,350000.0
2005-06-23 18:57:00,7.265,7.265,7.114,7.214,500000.0
2005-06-23 18:58:00,7.237,7.251,7.161,7.222,400000.0
2005-06-23 18:59:00,7.143,7.235,7.136,7.202,650000.0
2005-06-23 19:00:00,7.173,7.253,7.114,7.253,350000.0
2005-06-23 19:01:00,7.136,7.21,7.1,7.179,600000.0
2005-06-23 19:02:00,7.166,7.217,7.114,7.213,550000.0
2005-06-23 19:03:00,7.203,7.237,7.1,7.237,500000.0
2005-06-23 19:04:00,7.128,7.253,7.122,7.163,550000.0
2005-06-23 19:05:00,7.234,7.234,7.134,7.192,500000.0
2005-06-23 19:06:00,7.206,7.249,7.116,7.216,500000.0
2005-06-23 19:07:00,7.157,7.216,7.112,7.156,500000.0
2005-06-23 19:08:00,7.17,7.263,7.149,7.149,350000.0
2005-06-23 19:10:00,7.251,7.251,7.155,7.216,300000.0
2005-06-23 19:11:00,7.207,7.284,7.14,7.238,450000.0
2005-06-23 19:12:00,7.142,7.224,7.098,7.217,650000.0
2005-06-23 19:13:00,7.163,7.239,7.101,7.101,450000.0
2005-06-23 19:14:00,7.115,7.224,7.091,7.203,650000.0
2005-06-23 19:17:00,7.152,7.241,7.099,7.241,400000.0
2005-06-23 19:18:00,7.129,7.297,7.129,7.235,500000.0
2005-06-23 19:20:00,7.254,7.254,7.144,7.144,350000.0
2005-06-23 19:21:00,7.23,7.23,7.085,7.209,750000.0
2005-06-23 19:22:00,7.262,7.262,7.123,7.237,850000.0
2005-06-23 19:23:00,7.169,7.248,7.127,7.127,800000.0
2005-06-23 19:24:00,7.165,7.25,7.144,7.155,450000.0
2005-06-23 19:25:00,7.219,7.231,7.071,7.195,500000.0
2005-06-23 19:26:00,7.139,7.199,7.084,7.189,500000.0
2005-06-23 19:27:00,7.19,7.22,7.115,7.195,350000.0
2005-06-23 19:28:00,7.211,7.211,7.105,7.118,400000.0
2005-06-23 19:29:00,7.202,7.253,7.131,7.171,550000.0
2005-06-23 19:30:00,7.238,7.238,7.096,7.121,650000.0
2005-06-23 19:32:00,7.164,7.239,7.141,7.172,400000.0
2005-06-23 19:34:00,7.134,7.215,7.123,7.171,350000.0
2005-06-23 19:35:00,7.131,7.223,7.131,7.215,250000.0
2005-06-23 19:37:00,7.131,7.253,7.118,7.201,550000.0
2005-06-23 19:39:00,7.211,7.221,7.131,7.14,500000.0
2005-06-23 19:40:00,7.211,7.243,7.167,7.167,550000.0
2005-06-23 19:41:00,7.179,7.246,7.131,7.15,600000.0
2005-06-23 19:49:00,7.24,7.24,7.16,7.193,200000.0
2005-06-23 19:55:00,7.152,7.307,7.152,7.186,400000.0
2005-06-23 20:00:00,7.225,7.225,7.124,7.164,200000.0
2005-06-23 20:10:00,7.217,7.217,7.116,7.155,200000.0
2005-06-23 20:23:00,7.101,7.239,7.089,7.239,350000.0
2005-06-23 20:24:00,7.226,7.231,7.135,7.135,150000.0
2005-06-23 20:28:00,7.197,7.26,7.197,7.224,250000.0
2005-06-23 20:50:00,7.214,7.214,7.114,7.153,200000.0
2005-06-23 21:06:00,7.245,7.252,7.158,7.188,350000.0
2005-06-23 21:07:00,7.189,7.234,7.183,7.183,200000.0
2005-06-23 21:27:00,7.2,7.239,7.148,7.148,150000.0
2005-06-23 21:35:00,7.238,7.238,7.153,7.185,200000.0
2005-06-23 21:38:00,7.225,7.225,7.124,7.164,200000.0
2005-06-23 21:55:00,7.217,7.217,7.116,7.155,200000.0
2005-06-23 22:08:00,7.227,7.227,7.143,7.175,200000.0
2005-06-23 22:09:00,7.207,7.228,7.146,7.146,250000.0
2005-06-23 22:10:00,7.155,7.228,7.155,7.209,300000.0
2005-06-23 22:14:00,7.24,7.24,7.116,7.151,650000.0
2005-06-23 22:19:00,7.215,7.215,7.123,7.181,250000.0
2005-06-23 22:21:00,7.193,7.193,7.093,7.133,200000.0
2005-06-23 22:29:00,7.177,7.199,7.116,7.195,450000.0
2005-06-23 22:30:00,7.184,7.203,7.184,7.203,100000.0
2005-06-23 22:38:00,7.204,7.204,7.121,7.153,200000.0
2005-06-23 23:00:00,7.157,7.24,7.104,7.158,450000.0
2005-06-23 23:01:00,7.176,7.23,7.119,7.23,200000.0
2005-06-23 23:04:00,7.247,7.247,7.134,7.197,500000.0
2005-06-23 23:05:00,7.133,7.266,7.133,7.169,350000.0
2005-06-23 23:15:00,7.128,7.212,7.128,7.212,100000.0
2005-06-23 23:16:00,7.202,7.254,7.202,7.227,250000.0
2005-06-23 23:23:00,7.196,7.196,7.095,7.135,200000.0
2005-06-23 23:25:00,7.192,7.228,7.138,7.209,400000.0
2005-06-23 23:34:00,7.191,7.193,7.191,7.193,100000.0
2005-06-23 23:39:00,7.208,7.208,7.105,7.174,350000.0
2005-06-23 23:55:00,7.196,7.196,7.095,7.134,200000.0
2005-06-24 00:00:00,7.25,7.34,7.21,7.27,200000.0
2005-06-24 00:06:00,7.187,7.187,7.087,7.125,200000.0
2005-06-24 00:09:00,7.164,7.193,7.114,7.193,200000.0
2005-06-24 00:21:00,7.191,7.193,7.191,7.193,100000.0
2005-06-24 00:31:00,7.205,7.205,7.105,7.144,200000.0
2005-06-24 00:37:00,7.136,7.238,7.136,7.215,250000.0
2005-06-24 00:40:00,7.15,7.167,7.087,7.104,200000.0
2005-06-24 00:41:00,7.156,7.156,7.106,7.106,150000.0
2005-06-24 00:42:00,7.199,7.226,7.144,7.144,150000.0
2005-06-24 01:02:00,7.217,7.217,7.134,7.165,200000.0
2005-06-24 01:09:00,7.198,7.225,7.195,7.216,200000.0
2005-06-24 01:13:00,7.215,7.236,7.135,7.165,300000.0
2005-06-24 01:14:00,7.142,7.199,7.142,7.199,100000.0
2005-06-24 01:21:00,7.178,7.233,7.147,7.147,300000.0
2005-06-24 01:26:00,7.221,7.238,7.082,7.083,550000.0
2005-06-24 01:39:00,7.213,7.218,7.168,7.168,150000.0
2005-06-24 01:45:00,7.217,7.238,7.191,7.194,400000.0
2005-06-24 01:46:00,7.134,7.276,7.134,7.215,500000.0
2005-06-24 01:49:00,7.206,7.206,7.122,7.155,200000.0
2005-06-24 02:00:00,7.21,7.214,7.127,7.162,250000.0
2005-06-24 02:01:00,7.173,7.245,7.145,7.171,400000.0
2005-06-24 02:03:00,7.229,7.23,7.08,7.23,850000.0
2005-06-24 02:04:00,7.237,7.237,7.124,7.233,450000.0
2005-06-24 02:05:00,7.155,7.235,7.102,7.163,350000.0
2005-06-24 02:07:00,7.164,7.229,7.143,7.177,300000.0
2005-06-24 02:08:00,7.218,7.218,7.13,7.218,400000.0
2005-06-24 02:09:00,7.188,7.188,7.125,7.164,350000.0
2005-06-24 02:11:00,7.248,7.248,7.126,7.217,550000.0
2005-06-24 02:12:00,7.195,7.254,7.133,7.186,550000.0
2005-06-24 02:13:00,7.138,7.234,7.101,7.191,600000.0
2005-06-24 02:15:00,7.124,7.243,7.107,7.243,600000.0
2005-06-24 02:17:00,7.133,7.248,7.107,7.224,550000.0
2005-06-24 02:18:00,7.144,7.264,7.143,7.264,350000.0
2005-06-24 02:19:00,7.267,7.294,7.15,7.163,300000.0
2005-06-24 02:20:00,7.198,7.225,7.126,7.141,250000.0
2005-06-24 02:22:00,7.205,7.226,7.179,7.184,300000.0
2005-06-24 02:23:00,7.253,7.253,7.117,7.212,650000.0
2005-06-24 02:24:00,7.196,7.227,7.116,7.116,300000.0
2005-06-24 02:25:00,7.205,7.235,7.142,7.148,350000.0
2005-06-24 02:27:00,7.148,7.278,7.148,7.186,400000.0
2005-06-24 02:29:00,7.231,7.231,7.087,7.147,550000.0
2005-06-24 02:30:00,7.102,7.227,7.102,7.227,400000.0
2005-06-24 02:31:00,7.171,7.239,7.148,7.239,250000.0
2005-06-24 02:32:00,7.187,7.187,7.111,7.171,150000.0
2005-06-24 02:36:00,7.209,7.228,7.087,7.115,500000.0
2005-06-24 02:37:00,7.23,7.286,7.176,7.217,500000.0
2005-06-24 02:38:00,7.174,7.235,7.142,7.161,350000.0
2005-06-24 02:39:00,7.277,7.303,7.171,7.171,400000.0
2005-06-24 02:40:00,7.169,7.278,7.169,7.241,250000.0
2005-06-24 02:41:00,7.144,7.236,7.128,7.182,750000.0
2005-06-24 02:42:00,7.155,7.233,7.132,7.169,350000.0
2005-06-24 02:43:00,7.2,7.235,7.086,7.235,850000.0
2005-06-24 02:44:00,7.085,7.223,7.082,7.223,400000.0
2005-06-24 02:45:00,7.222,7.247,7.131,7.242,400000.0
2005-06-24 02:47:00,7.244,7.244,7.084,7.148,400000.0
2005-06-24 02:48:00,7.16,7.163,7.152,7.163,250000.0
2005-06-24 02:51:00,7.166,7.245,7.111,7.164,350000.0
2005-06-24 02:53:00,7.14,7.218,7.083,7.151,400000.0
2005-06-24 02:54:00,7.141,7.243,7.123,7.243,300000.0
2005-06-24 02:55:00,7.151,7.226,7.151,7.179,550000.0
2005-06-24 02:56:00,7.149,7.173,7.119,7.16,300000.0
2005-06-24 02:58:00,7.151,7.223,7.125,7.158,300000.0
2005-06-24 02:59:00,7.147,7.218,7.109,7.203,500000.0
2005-06-24 03:00:00,7.26,7.267,7.16,7.167,600000.0
2005-06-24 03:01:00,7.23,7.271,7.14,7.199,400000.0
2005-06-24 03:03:00,7.125,7.206,7.103,7.128,500000.0
2005-06-24 03:04:00,7.139,7.237,7.134,7.237,300000.0
2005-06-24 03:05:00,7.099,7.218,7.099,7.154,550000.0
2005-06-24 03:06:00,7.163,7.249,7.13,7.172,400000.0
2005-06-24 03:10:00,7.136,7.243,7.119,7.156,350000.0
2005-06-24 03:12:00,7.145,7.262,7.145,7.164,250000.0
2005-06-24 03:14:00,7.089,7.223,7.063,7.13,550000.0
2005-06-24 03:18:00,7.241,7.241,7.23,7.23,100000.0
2005-06-24 03:19:00,7.204,7.253,7.134,7.134,500000.0
2005-06-24 03:20:00,7.227,7.227,7.111,7.111,550000.0
2005-06-24 03:23:00,7.139,7.217,7.135,7.148,400000.0
2005-06-24 03:24:00,7.154,7.225,7.107,7.225,250000.0
2005-06-24 03:26:00,7.125,7.252,7.084,7.252,350000.0
2005-06-24 03:28:00,7.124,7.124,7.124,7.124,100000.0
2005-06-24 03:29:00,7.131,7.208,7.124,7.194,250000.0
2005-06-24 03:30:00,7.174,7.238,7.117,7.117,300000.0
2005-06-24 03:33:00,7.197,7.217,7.124,7.164,350000.0
2005-06-24 03:36:00,7.102,7.213,7.102,7.114,350000.0
2005-06-24 03:37:00,7.185,7.233,7.096,7.19,550000.0
2005-06-24 03:38:00,7.159,7.202,7.108,7.15,450000.0
2005-06-24 03:39:00,7.194,7.278,7.194,7.258,250000.0
2005-06-24 03:41:00,7.169,7.226,7.153,7.166,350000.0
2005-06-24 03:42:00,7.136,7.252,7.136,7.252,400000.0
2005-06-24 03:43:00,7.253,7.255,7.107,7.214,350000.0
2005-06-24 03:44:00,7.205,7.205,7.205,7.205,50000.0
2005-06-24 03:45:00,7.178,7.282,7.178,7.202,450000.0
2005-06-24 03:46:00,7.145,7.224,7.145,7.224,100000.0
2005-06-24 03:49:00,7.203,7.207,7.131,7.197,300000.0
2005-06-24 03:52:00,7.205,7.264,7.117,7.117,400000.0
2005-06-24 03:54:00,7.237,7.237,7.108,7.155,450000.0
2005-06-24 03:55:00,7.217,7.243,7.213,7.213,300000.0
2005-06-24 03:56:00,7.157,7.277,7.127,7.243,650000.0
2005-06-24 03:57:00,7.149,7.225,7.089,7.225,450000.0
2005-06-24 03:59:00,7.164,7.216,7.072,7.186,700000.0
2005-06-24 04:01:00,7.205,7.205,7.113,7.149,200000.0
2005-06-24 04:07:00,7.132,7.209,7.116,7.19,300000.0
2005-06-24 04:11:00,7.199,7.205,7.121,7.196,300000.0
2005-06-24 04:12:00,7.193,7.223,7.138,7.153,300000.0
2005-06-24 04:14:00,7.194,7.194,7.084,7.147,600000.0
2005-06-24 04:17:00,7.254,7.272,7.131,7.133,600000.0
2005-06-24 04:18:00,7.24,7.24,7.116,7.23,500000.0
2005-06-24 04:22:00,7.206,7.22,7.114,7.159,400000.0
2005-06-24 04:24:00,7.208,7.263,7.141,7.211,500000.0
2005-06-24 04:25:00,7.207,7.207,7.069,7.104,400000.0
2005-06-24 04:26:00,7.065,7.19,7.065,7.132,350000.0
2005-06-24 04:27:00,7.177,7.217,7.082,7.199,550000.0
2005-06-24 04:29:00,7.161,7.24,7.138,7.138,450000.0
2005-06-24 04:30:00,7.111,7.24,7.111,7.234,500000.0
2005-06-24 04:33:00,7.14,7.271,7.139,7.202,650000.0
2005-06-24 04:34:00,7.217,7.217,7.074,7.147,650000.0
2005-06-24 04:36:00,7.215,7.215,7.131,7.164,200000.0
2005-06-24 04:38:00,7.234,7.234,7.116,7.171,350000.0
2005-06-24 04:39:00,7.168,7.19,7.11,7.19,500000.0
2005-06-24 04:40:00,7.159,7.25,7.127,7.196,550000.0
2005-06-24 04:43:00,7.217,7.24,7.131,7.131,400000.0
2005-06-24 04:44:00,7.131,7.208,7.124,7.194,300000.0
2005-06-24 04:46:00,7.245,7.249,7.136,7.181,250000.0
2005-06-24 04:49:00,7.174,7.214,7.113,7.126,500000.0
2005-06-24 04:51:00,7.199,7.228,7.094,7.196,650000.0
2005-06-24 04:53:00,7.205,7.205,7.113,7.149,200000.0
2005-06-24 04:54:00,7.205,7.205,7.149,7.149,100000.0
2005-06-24 04:56:00,7.119,7.204,7.119,7.124,600000.0
2005-06-24 04:58:00,7.17,7.299,7.133,7.22,650000.0
2005-06-24 05:00:00,7.16,7.218,7.087,7.191,450000.0
2005-06-24 05:04:00,7.13,7.249,7.115,7.249,500000.0
2005-06-24 05:05:00,7.168,7.222,7.168,7.203,150000.0
2005-06-24 05:06:00,7.241,7.241,7.078,7.078,300000.0
2005-06-24 05:08:00,7.138,7.231,7.124,7.231,500000.0
2005-06-24 05:10:00,7.188,7.276,7.12,7.163,700000.0
2005-06-24 05:11:00,7.158,7.246,7.157,7.223,450000.0
2005-06-24 05:14:00,7.181,7.231,7.08,7.231,500000.0
2005-06-24 05:15:00,7.196,7.206,7.196,7.206,100000.0
2005-06-24 05:16:00,7.11,7.216,7.11,7.14,350000.0
2005-06-24 05:17:00,7.159,7.159,7.124,7.124,150000.0
2005-06-24 05:18:00,7.096,7.206,7.096,7.206,250000.0
2005-06-24 05:19:00,7.205,7.205,7.126,7.127,250000.0
2005-06-24 05:21:00,7.223,7.246,7.116,7.217,600000.0
2005-06-24 05:24:00,7.237,7.237,7.16,7.16,100000.0
2005-06-24 05:25:00,7.099,7.232,7.099,7.232,150000.0
2005-06-24 05:28:00,7.175,7.195,7.175,7.195,100000.0
2005-06-24 05:30:00,7.21,7.244,7.113,7.212,550000.0
2005-06-24 05:35:00,7.207,7.261,7.139,7.261,400000.0
2005-06-24 05:36:00,7.227,7.237,7.144,7.213,350000.0
2005-06-24 05:37:00,7.125,7.23,7.125,7.23,150000.0
2005-06-24 05:38:00,7.26,7.26,7.131,7.198,350000.0
2005-06-24 05:39:00,7.233,7.238,7.141,7.17,350000.0
2005-06-24 05:40:00,7.117,7.169,7.117,7.169,100000.0
2005-06-24 05:41:00,7.241,7.264,7.127,7.137,450000.0
2005-06-24 05:43:00,7.214,7.252,7.109,7.109,550000.0
2005-06-24 05:46:00,7.176,7.29,7.145,7.229,600000.0
2005-06-24 05:47:00,7.251,7.252,7.174,7.217,300000.0
2005-06-24 05:48:00,7.165,7.215,7.087,7.142,300000.0
2005-06-24 05:52:00,7.213,7.252,7.112,7.231,500000.0
2005-06-24 05:53:00,7.133,7.246,7.109,7.235,550000.0
2005-06-24 05:55:00,7.177,7.259,7.155,7.19,350000.0
2005-06-24 05:57:00,7.183,7.243,7.145,7.228,300000.0
2005-06-24 05:59:00,7.255,7.259,7.169,7.17,500000.0
2005-06-24 06:00:00,7.193,7.265,7.189,7.234,550000.0
2005-06-24 06:02:00,7.186,7.256,7.134,7.249,350000.0
2005-06-24 06:03:00,7.164,7.238,7.134,7.134,350000.0
2005-06-24 06:04:00,7.218,7.277,7.126,7.18,500000.0
2005-06-24 06:05:00,7.203,7.256,7.119,7.227,400000.0
2005-06-24 06:07:00,7.167,7.29,7.154,7.185,600000.0
2005-06-24 06:09:00,7.218,7.238,7.134,7.238,400000.0
2005-06-24 06:11:00,7.152,7.258,7.152,7.167,500000.0
2005-06-24 06:12:00,7.228,7.265,7.128,7.128,300000.0
2005-06-24 06:13:00,7.201,7.256,7.122,7.164,600000.0
2005-06-24 06:14:00,7.206,7.271,7.19,7.271,250000.0
2005-06-24 06:15:00,7.147,7.298,7.123,7.283,700000.0
2005-06-24 06:16:00,7.148,7.254,7.133,7.22,450000.0
2005-06-24 06:17:00,7.131,7.243,7.128,7.183,350000.0
2005-06-24 06:19:00,7.237,7.258,7.15,7.258,500000.0
2005-06-24 06:20:00,7.239,7.276,7.181,7.247,400000.0
2005-06-24 06:24:00,7.243,7.26,7.159,7.184,400000.0
2005-06-24 06:25:00,7.233,7.233,7.127,7.195,350000.0
2005-06-24 06:26:00,7.257,7.304,7.161,7.161,700000.0
2005-06-24 06:27:00,7.272,7.301,7.189,7.189,450000.0
2005-06-24 06:30:00,7.245,7.245,7.153,7.207,400000.0
2005-06-24 06:33:00,7.145,7.249,7.144,7.236,350000.0
2005-06-24 06:35:00,7.227,7.227,7.227,7.227,100000.0
2005-06-24 06:37:00,7.275,7.278,7.141,7.275,550000.0
2005-06-24 06:38:00,7.206,7.305,7.161,7.257,500000.0
2005-06-24 06:39:00,7.204,7.283,7.192,7.202,350000.0
2005-06-24 06:40:00,7.217,7.279,7.173,7.173,300000.0
2005-06-24 06:41:00,7.264,7.264,7.199,7.211,300000.0
2005-06-24 06:43:00,7.113,7.254,7.113,7.212,250000.0
2005-06-24 06:44:00,7.225,7.254,7.151,7.254,400000.0
2005-06-24 06:45:00,7.281,7.281,7.129,7.149,450000.0
2005-06-24 06:46:00,7.281,7.303,7.156,7.156,450000.0
2005-06-24 06:47:00,7.256,7.257,7.083,7.257,750000.0
2005-06-24 06:48:00,7.258,7.274,7.258,7.269,150000.0
2005-06-24 06:49:00,7.238,7.26,7.125,7.26,550000.0
2005-06-24 06:50:00,7.271,7.271,7.152,7.205,450000.0
2005-06-24 06:52:00,7.179,7.267,7.179,7.244,300000.0
2005-06-24 06:53:00,7.205,7.258,7.176,7.176,300000.0
2005-06-24 06:55:00,7.215,7.261,7.14,7.232,550000.0
2005-06-24 06:58:00,7.229,7.262,7.134,7.169,300000.0
2005-06-24 07:00:00,7.273,7.302,7.167,7.183,600000.0
2005-06-24 07:04:00,7.211,7.211,7.167,7.167,150000.0
2005-06-24 07:06:00,7.219,7.302,7.145,7.145,350000.0
2005-06-24 07:07:00,7.24,7.256,7.18,7.239,400000.0
2005-06-24 07:08:00,7.142,7.264,7.142,7.205,400000.0
2005-06-24 07:09:00,7.173,7.253,7.139,7.253,450000.0
2005-06-24 07:10:00,7.215,7.235,7.163,7.169,400000.0
2005-06-24 07:11:00,7.259,7.289,7.152,7.246,500000.0
2005-06-24 07:12:00,7.235,7.265,7.157,7.263,250000.0
2005-06-24 07:14:00,7.208,7.275,7.122,7.258,650000.0
2005-06-24 07:15:00,7.132,7.267,7.132,7.267,450000.0
2005-06-24 07:16:00,7.266,7.274,7.143,7.274,400000.0
2005-06-24 07:17:00,7.247,7.251,7.161,7.241,500000.0
2005-06-24 07:19:00,7.218,7.252,7.13,7.216,350000.0
2005-06-24 07:20:00,7.241,7.271,7.146,7.231,600000.0
2005-06-24 07:21:00,7.205,7.273,7.205,7.273,250000.0
2005-06-24 07:23:00,7.157,7.266,7.157,7.254,400000.0
2005-06-24 07:24:00,7.24,7.263,7.156,7.252,500000.0
2005-06-24 07:25:00,7.177,7.292,7.127,7.197,550000.0
2005-06-24 07:26:00,7.183,7.258,7.123,7.169,450000.0
2005-06-24 07:28:00,7.217,7.217,7.117,7.215,400000.0
2005-06-24 07:29:00,7.226,7.242,7.126,7.185,600000.0
2005-06-24 07:30:00,7.136,7.249,7.073,7.249,550000.0
2005-06-24 07:31:00,7.215,7.233,7.125,7.229,450000.0
2005-06-24 07:32:00,7.191,7.271,7.139,7.2,450000.0
2005-06-24 07:33:00,7.247,7.293,7.161,7.161,500000.0
2005-06-24 07:34:00,7.243,7.261,7.086,7.157,700000.0
2005-06-24 07:36:00,7.188,7.266,7.188,7.211,500000.0
2005-06-24 07:37:00,7.141,7.295,7.141,7.244,450000.0
2005-06-24 07:42:00,7.224,7.232,7.124,7.215,400000.0
2005-06-24 07:43:00,7.257,7.263,7.12,7.228,650000.0
2005-06-24 07:44:00,7.272,7.306,7.185,7.201,600000.0
2005-06-24 07:45:00,7.179,7.291,7.158,7.244,750000.0
2005-06-24 07:49:00,7.249,7.27,7.155,7.27,450000.0
2005-06-24 07:50:00,7.227,7.29,7.146,7.178,550000.0
2005-06-24 07:52:00,7.272,7.272,7.153,7.153,300000.0
2005-06-24 07:53:00,7.192,7.233,7.125,7.199,400000.0
2005-06-24 07:54:00,7.129,7.26,7.124,7.26,350000.0
2005-06-24 07:56:00,7.22,7.22,7.142,7.187,250000.0
2005-06-24 07:57:00,7.17,7.237,7.12,7.176,450000.0
2005-06-24 07:58:00,7.188,7.251,7.175,7.244,550000.0
2005-06-24 07:59:00,7.237,7.263,7.158,7.184,550000.0
2005-06-24 08:00:00,7.181,7.273,7.154,7.224,550000.0
2005-06-24 08:01:00,7.194,7.291,7.152,7.152,400000.0
2005-06-24 08:02:00,7.165,7.318,7.165,7.222,900000.0
2005-06-24 08:03:00,7.147,7.232,7.137,7.232,800000.0
2005-06-24 08:04:00,7.186,7.266,7.15,7.236,400000.0
2005-06-24 08:05:00,7.247,7.254,7.096,7.194,800000.0
2005-06-24 08:06:00,7.191,7.269,7.161,7.194,550000.0
2005-06-24 08:08:00,7.197,7.289,7.16,7.16,650000.0
2005-06-24 08:09:00,7.184,7.269,7.158,7.198,500000.0
2005-06-24 08:10:00,7.253,7.253,7.157,7.157,250000.0
2005-06-24 08:12:00,7.247,7.285,7.176,7.185,400000.0
2005-06-24 08:13:00,7.243,7.243,7.122,7.153,400000.0
2005-06-24 08:14:00,7.156,7.275,7.156,7.244,400000.0
2005-06-24 08:15:00,7.171,7.275,7.167,7.275,250000.0
2005-06-24 08:16:00,7.193,7.273,7.193,7.237,250000.0
2005-06-24 08:17:00,7.172,7.268,7.165,7.243,650000.0
2005-06-24 08:18:00,7.232,7.279,7.162,7.235,550000.0
2005-06-24 08:19:00,7.168,7.24,7.168,7.192,250000.0
2005-06-24 08:20:00,7.293,7.308,7.193,7.249,550000.0
2005-06-24 08:21:00,7.188,7.342,7.177,7.219,550000.0
2005-06-24 08:22:00,7.154,7.267,7.139,7.159,350000.0
2005-06-24 08:23:00,7.178,7.264,7.153,7.264,450000.0
2005-06-24 08:25:00,7.163,7.289,7.163,7.262,350000.0
2005-06-24 08:26:00,7.261,7.261,7.153,7.258,500000.0
2005-06-24 08:28:00,7.268,7.288,7.176,7.251,450000.0
2005-06-24 08:29:00,7.161,7.25,7.129,7.243,400000.0
2005-06-24 08:30:00,7.237,7.255,7.165,7.221,400000.0
2005-06-24 08:31:00,7.173,7.243,7.173,7.199,400000.0
2005-06-24 08:32:00,7.284,7.287,7.172,7.238,350000.0
2005-06-24 08:33:00,7.237,7.279,7.129,7.238,400000.0
2005-06-24 08:34:00,7.217,7.266,7.177,7.198,300000.0
2005-06-24 08:35:00,7.14,7.288,7.14,7.288,400000.0
2005-06-24 08:36:00,7.253,7.298,7.172,7.197,500000.0
2005-06-24 08:37:00,7.236,7.28,7.182,7.243,250000.0
2005-06-24 08:38:00,7.254,7.273,7.147,7.173,650000.0
2005-06-24 08:40:00,7.284,7.294,7.168,7.246,700000.0
2005-06-24 08:42:00,7.293,7.293,7.185,7.25,450000.0
2005-06-24 08:43:00,7.203,7.296,7.203,7.227,500000.0
2005-06-24 08:44:00,7.202,7.25,7.189,7.249,350000.0
2005-06-24 08:45:00,7.253,7.282,7.198,7.198,350000.0
2005-06-24 08:47:00,7.274,7.302,7.174,7.222,550000.0
2005-06-24 08:48:00,7.169,7.235,7.169,7.205,450000.0
2005-06-24 08:49:00,7.294,7.296,7.201,7.247,400000.0
2005-06-24 08:50:00,7.25,7.29,7.142,7.242,450000.0
2005-06-24 08:52:00,7.187,7.289,7.185,7.258,450000.0
2005-06-24 08:53:00,7.263,7.279,7.194,7.258,400000.0
2005-06-24 08:54:00,7.278,7.28,7.194,7.195,350000.0
2005-06-24 08:55:00,7.289,7.289,7.143,7.281,250000.0
2005-06-24 08:56:00,7.203,7.287,7.173,7.245,550000.0
2005-06-24 08:57:00,7.248,7.28,7.165,7.236,550000.0
2005-06-24 08:58:00,7.287,7.287,7.178,7.252,350000.0
2005-06-24 08:59:00,7.297,7.32,7.178,7.261,500000.0
2005-06-24 09:00:00,7.237,7.278,7.131,7.152,550000.0
2005-06-24 09:02:00,7.171,7.31,7.171,7.212,550000.0
2005-06-24 09:04:00,7.249,7.301,7.156,7.301,400000.0
2005-06-24 09:05:00,7.197,7.266,7.163,7.266,400000.0
2005-06-24 09:06:00,7.217,7.259,7.155,7.204,350000.0
2005-06-24 09:07:00,7.127,7.254,7.127,7.254,400000.0
2005-06-24 09:08:00,7.259,7.285,7.203,7.203,250000.0
2005-06-24 09:09:00,7.175,7.279,7.164,7.164,450000.0
2005-06-24 09:10:00,7.271,7.279,7.159,7.276,350000.0
2005-06-24 09:11:00,7.256,7.256,7.144,7.188,550000.0
2005-06-24 09:12:00,7.257,7.283,7.147,7.177,550000.0
2005-06-24 09:13:00,7.214,7.305,7.164,7.305,450000.0
2005-06-24 09:14:00,7.254,7.275,7.189,7.197,500000.0
2005-06-24 09:15:00,7.204,7.258,7.16,7.234,350000.0
2005-06-24 09:16:00,7.206,7.284,7.148,7.172,350000.0
2005-06-24 09:17:00,7.282,7.282,7.163,7.261,550000.0
2005-06-24 09:18:00,7.259,7.309,7.183,7.245,400000.0
2005-06-24 09:20:00,7.231,7.336,7.207,7.207,450000.0
2005-06-24 09:21:00,7.249,7.316,7.22,7.297,550000.0
2005-06-24 09:22:00,7.242,7.29,7.193,7.29,250000.0
2005-06-24 09:23:00,7.216,7.31,7.171,7.273,450000.0
2005-06-24 09:24:00,7.165,7.27,7.165,7.22,400000.0
2005-06-24 09:25:00,7.299,7.323,7.218,7.233,350000.0
2005-06-24 09:26:00,7.244,7.317,7.195,7.251,500000.0
2005-06-24 09:27:00,7.218,7.304,7.178,7.178,250000.0
2005-06-24 09:28:00,7.207,7.253,7.162,7.253,350000.0
2005-06-24 09:29:00,7.196,7.336,7.187,7.301,350000.0
2005-06-24 09:30:00,7.202,7.299,7.163,7.299,400000.0
2005-06-24 09:31:00,7.251,7.251,7.147,7.232,400000.0
2005-06-24 09:32:00,7.251,7.309,7.209,7.309,250000.0
2005-06-24 09:33:00,7.286,7.336,7.197,7.318,450000.0
2005-06-24 09:34:00,7.262,7.302,7.168,7.275,300000.0
2005-06-24 09:35:00,7.2,7.315,7.2,7.315,350000.0
2005-06-24 09:36:00,7.191,7.253,7.113,7.128,500000.0
2005-06-24 09:37:00,7.25,7.324,7.192,7.283,400000.0
2005-06-24 09:38:00,7.23,7.291,7.177,7.281,450000.0
2005-06-24 09:39:00,7.295,7.311,7.174,7.297,500000.0
2005-06-24 09:40:00,7.188,7.287,7.131,7.152,550000.0
2005-06-24 09:41:00,7.263,7.321,7.199,7.199,350000.0
2005-06-24 09:42:00,7.277,7.284,7.192,7.21,400000.0
2005-06-24 09:43:00,7.303,7.313,7.161,7.286,550000.0
2005-06-24 09:44:00,7.193,7.247,7.143,7.189,350000.0
2005-06-24 09:45:00,7.211,7.285,7.137,7.255,250000.0
2005-06-24 09:46:00,7.197,7.197,7.183,7.183,100000.0
2005-06-24 09:47:00,7.176,7.286,7.176,7.263,300000.0
2005-06-24 09:48:00,7.295,7.295,7.158,7.21,450000.0
2005-06-24 09:50:00,7.202,7.288,7.155,7.164,500000.0
2005-06-24 09:51:00,7.252,7.252,7.151,7.176,350000.0
2005-06-24 09:52:00,7.297,7.327,7.197,7.276,400000.0
2005-06-24 09:54:00,7.292,7.314,7.181,7.278,350000.0
2005-06-24 09:55:00,7.256,7.261,7.168,7.174,400000.0
2005-06-24 09:56:00,7.172,7.275,7.131,7.266,400000.0
2005-06-24 09:57:00,7.198,7.275,7.139,7.262,500000.0
2005-06-24 09:58:00,7.189,7.271,7.164,7.241,400000.0
2005-06-24 09:59:00,7.232,7.352,7.205,7.299,450000.0
2005-06-24 10:00:00,7.255,7.255,7.148,7.241,550000.0
2005-06-24 10:02:00,7.136,7.244,7.136,7.231,350000.0
2005-06-24 10:04:00,7.255,7.28,7.198,7.23,400000.0
2005-06-24 10:05:00,7.192,7.36,7.192,7.32,400000.0
2005-06-24 10:06:00,7.207,7.291,7.129,7.291,450000.0
2005-06-24 10:07:00,7.229,7.273,7.161,7.194,400000.0
2005-06-24 10:08:00,7.306,7.312,7.184,7.275,400000.0
2005-06-24 10:09:00,7.301,7.303,7.161,7.296,450000.0
2005-06-24 10:10:00,7.278,7.294,7.16,7.294,550000.0
2005-06-24 10:11:00,7.298,7.306,7.177,7.178,500000.0
2005-06-24 10:12:00,7.279,7.279,7.146,7.221,350000.0
2005-06-24 10:13:00,7.208,7.31,7.156,7.166,500000.0
2005-06-24 10:14:00,7.146,7.254,7.146,7.254,150000.0
2005-06-24 10:15:00,7.304,7.307,7.212,7.269,350000.0
2005-06-24 10:16:00,7.173,7.321,7.173,7.276,400000.0
2005-06-24 10:18:00,7.169,7.341,7.169,7.319,450000.0
2005-06-24 10:19:00,7.236,7.347,7.2,7.273,400000.0
2005-06-24 10:20:00,7.232,7.294,7.209,7.209,550000.0
2005-06-24 10:21:00,7.277,7.323,7.256,7.298,400000.0
2005-06-24 10:23:00,7.286,7.313,7.155,7.272,450000.0
2005-06-24 10:24:00,7.313,7.327,7.173,7.315,900000.0
2005-06-24 10:25:00,7.219,7.359,7.21,7.292,700000.0
2005-06-24 10:26:00,7.31,7.31,7.199,7.199,350000.0
2005-06-24 10:28:00,7.29,7.29,7.164,7.204,350000.0
2005-06-24 10:29:00,7.311,7.311,7.168,7.281,900000.0
2005-06-24 10:30:00,7.225,7.268,7.131,7.199,400000.0
2005-06-24 10:32:00,7.246,7.307,7.176,7.274,700000.0
2005-06-24 10:33:00,7.271,7.315,7.206,7.315,400000.0
2005-06-24 10:34:00,7.305,7.327,7.168,7.27,500000.0
2005-06-24 10:36:00,7.202,7.285,7.167,7.187,500000.0
2005-06-24 10:38:00,7.164,7.304,7.164,7.272,400000.0
2005-06-24 10:39:00,7.281,7.324,7.174,7.174,650000.0
2005-06-24 10:40:00,7.251,7.261,7.15,7.261,550000.0
2005-06-24 10:42:00,7.261,7.314,7.187,7.261,750000.0
2005-06-24 10:43:00,7.244,7.299,7.164,7.18,400000.0
2005-06-24 10:44:00,7.249,7.311,7.143,7.271,900000.0
2005-06-24 10:45:00,7.268,7.311,7.183,7.253,350000.0
2005-06-24 10:46:00,7.248,7.293,7.181,7.293,400000.0
2005-06-24 10:48:00,7.176,7.287,7.148,7.287,450000.0
2005-06-24 10:50:00,7.244,7.289,7.168,7.168,800000.0
2005-06-24 10:51:00,7.256,7.293,7.158,7.276,550000.0
2005-06-24 10:52:00,7.238,7.25,7.065,7.23,950000.0
2005-06-24 10:54:00,7.262,7.266,7.165,7.266,400000.0
2005-06-24 10:55:00,7.255,7.302,7.17,7.252,800000.0
2005-06-24 10:56:00,7.23,7.309,7.148,7.293,400000.0
2005-06-24 10:57:00,7.257,7.295,7.191,7.27,450000.0
2005-06-24 10:58:00,7.19,7.324,7.177,7.229,350000.0
2005-06-24 11:00:00,7.196,7.273,7.131,7.185,350000.0
2005-06-24 11:01:00,7.156,7.29,7.15,7.24,500000.0
2005-06-24 11:02:00,7.282,7.282,7.145,7.213,400000.0
2005-06-24 11:04:00,7.289,7.294,7.189,7.289,400000.0
2005-06-24 11:06:00,7.258,7.287,7.159,7.159,350000.0
2005-06-24 11:07:00,7.228,7.255,7.154,7.254,450000.0
2005-06-24 11:08:00,7.176,7.281,7.159,7.281,350000.0
2005-06-24 11:10:00,7.151,7.285,7.151,7.211,400000.0
2005-06-24 11:11:00,7.27,7.299,7.166,7.261,350000.0
2005-06-24 11:12:00,7.275,7.334,7.202,7.268,550000.0
2005-06-24 11:14:00,7.186,7.273,7.142,7.273,400000.0
2005-06-24 11:16:00,7.211,7.276,7.201,7.276,500000.0
2005-06-24 11:18:00,7.204,7.257,7.201,7.23,350000.0
2005-06-24 11:19:00,7.19,7.309,7.182,7.309,550000.0
2005-06-24 11:20:00,7.248,7.278,7.165,7.206,400000.0
2005-06-24 11:21:00,7.284,7.284,7.145,7.252,450000.0
2005-06-24 11:22:00,7.281,7.284,7.131,7.133,400000.0
2005-06-24 11:24:00,7.236,7.297,7.174,7.254,550000.0
2005-06-24 11:25:00,7.189,7.31,7.176,7.176,550000.0
2005-06-24 11:26:00,7.255,7.286,7.171,7.283,400000.0
2005-06-24 11:27:00,7.177,7.282,7.177,7.282,500000.0
2005-06-24 11:29:00,7.187,7.278,7.169,7.2,500000.0
2005-06-24 11:30:00,7.278,7.279,7.159,7.159,500000.0
2005-06-24 11:32:00,7.228,7.249,7.151,7.151,450000.0
2005-06-24 11:34:00,7.252,7.276,7.184,7.223,500000.0
2005-06-24 11:35:00,7.234,7.268,7.124,7.202,450000.0
2005-06-24 11:36:00,7.165,7.264,7.109,7.183,550000.0
2005-06-24 11:37:00,7.149,7.234,7.11,7.234,400000.0
2005-06-24 11:38:00,7.235,7.252,7.156,7.25,400000.0
2005-06-24 11:40:00,7.208,7.271,7.183,7.23,400000.0
2005-06-24 11:41:00,7.153,7.248,7.153,7.2,350000.0
2005-06-24 11:42:00,7.153,7.257,7.153,7.254,350000.0
2005-06-24 11:43:00,7.286,7.286,7.182,7.285,350000.0
2005-06-24 11:44:00,7.284,7.289,7.158,7.253,450000.0
2005-06-24 11:45:00,7.171,7.248,7.143,7.248,550000.0
2005-06-24 11:46:00,7.249,7.277,7.157,7.186,400000.0
2005-06-24 11:47:00,7.223,7.279,7.133,7.248,500000.0
2005-06-24 11:48:00,7.244,7.277,7.183,7.274,400000.0
2005-06-24 11:49:00,7.26,7.29,7.168,7.233,350000.0
2005-06-24 11:50:00,7.237,7.288,7.162,7.288,350000.0
2005-06-24 11:51:00,7.164,7.296,7.164,7.282,450000.0
2005-06-24 11:52:00,7.218,7.308,7.168,7.295,450000.0
2005-06-24 11:53:00,7.164,7.284,7.164,7.197,400000.0
2005-06-24 11:54:00,7.285,7.285,7.151,7.242,550000.0
2005-06-24 11:55:00,7.233,7.292,7.177,7.292,350000.0
2005-06-24 11:56:00,7.228,7.293,7.219,7.226,350000.0
2005-06-24 11:58:00,7.189,7.304,7.177,7.304,350000.0
2005-06-24 11:59:00,7.269,7.307,7.173,7.229,450000.0
2005-06-24 12:00:00,7.261,7.264,7.168,7.168,350000.0
2005-06-24 12:01:00,7.281,7.281,7.181,7.199,500000.0
2005-06-24 12:02:00,7.286,7.304,7.182,7.182,400000.0
2005-06-24 12:03:00,7.194,7.293,7.189,7.269,550000.0
2005-06-24 12:04:00,7.227,7.284,7.175,7.175,350000.0
2005-06-24 12:05:00,7.268,7.3,7.176,7.216,350000.0
2005-06-24 12:06:00,7.277,7.292,7.219,7.292,350000.0
2005-06-24 12:08:00,7.295,7.307,7.178,7.307,450000.0
2005-06-24 12:10:00,7.266,7.295,7.196,7.238,400000.0
2005-06-24 12:11:00,7.227,7.296,7.195,7.209,300000.0
2005-06-24 12:12:00,7.19,7.325,7.19,7.193,350000.0
2005-06-24 12:13:00,7.259,7.297,7.189,7.257,400000.0
2005-06-24 12:14:00,7.261,7.302,7.191,7.207,550000.0
2005-06-24 12:16:00,7.226,7.288,7.169,7.216,400000.0
2005-06-24 12:17:00,7.262,7.296,7.256,7.29,400000.0
2005-06-24 12:18:00,7.262,7.262,7.176,7.176,450000.0
2005-06-24 12:19:00,7.214,7.297,7.162,7.18,450000.0
2005-06-24 12:20:00,7.21,7.294,7.159,7.218,500000.0
2005-06-24 12:21:00,7.283,7.32,7.169,7.263,500000.0
2005-06-24 12:22:00,7.267,7.301,7.188,7.301,400000.0
2005-06-24 12:24:00,7.289,7.289,7.194,7.273,600000.0
2005-06-24 12:25:00,7.298,7.298,7.198,7.281,450000.0
2005-06-24 12:26:00,7.286,7.286,7.176,7.217,450000.0
2005-06-24 12:27:00,7.273,7.315,7.192,7.282,550000.0
2005-06-24 12:28:00,7.274,7.277,7.16,7.219,500000.0
2005-06-24 12:30:00,7.202,7.318,7.202,7.318,450000.0
2005-06-24 12:31:00,7.269,7.269,7.203,7.259,350000.0
2005-06-24 12:32:00,7.16,7.296,7.16,7.186,300000.0
2005-06-24 12:33:00,7.207,7.311,7.178,7.178,550000.0
2005-06-24 12:34:00,7.171,7.278,7.159,7.159,450000.0
2005-06-24 12:35:00,7.311,7.311,7.192,7.192,350000.0
2005-06-24 12:36:00,7.314,7.314,7.188,7.278,350000.0
2005-06-24 12:37:00,7.314,7.35,7.227,7.227,500000.0
2005-06-24 12:38:00,7.269,7.293,7.153,7.233,450000.0
2005-06-24 12:41:00,7.261,7.298,7.178,7.298,450000.0
2005-06-24 12:42:00,7.184,7.305,7.178,7.266,550000.0
2005-06-24 12:43:00,7.24,7.259,7.154,7.192,500000.0
2005-06-24 12:44:00,7.247,7.31,7.172,7.184,450000.0
2005-06-24 12:46:00,7.187,7.313,7.176,7.176,500000.0
2005-06-24 12:48:00,7.21,7.318,7.191,7.297,550000.0
2005-06-24 12:49:00,7.233,7.318,7.193,7.198,450000.0
2005-06-24 12:51:00,7.198,7.329,7.198,7.314,500000.0
2005-06-24 12:52:00,7.233,7.314,7.209,7.288,500000.0
2005-06-24 12:53:00,7.181,7.268,7.176,7.262,500000.0
2005-06-24 12:54:00,7.291,7.3,7.183,7.243,450000.0
2005-06-24 12:55:00,7.247,7.318,7.221,7.318,450000.0
2005-06-24 12:57:00,7.271,7.323,7.185,7.185,400000.0
2005-06-24 12:58:00,7.203,7.305,7.179,7.19,400000.0
2005-06-24 13:00:00,7.28,7.296,7.174,7.224,500000.0
2005-06-24 13:01:00,7.173,7.306,7.173,7.249,400000.0
2005-06-24 13:02:00,7.17,7.26,7.144,7.194,400000.0
2005-06-24 13:03:00,7.208,7.285,7.156,7.156,450000.0
2005-06-24 13:04:00,7.219,7.289,7.163,7.173,450000.0
2005-06-24 13:06:00,7.287,7.307,7.158,7.25,450000.0
2005-06-24 13:07:00,7.29,7.29,7.145,7.202,500000.0
2005-06-24 13:08:00,7.184,7.278,7.163,7.175,400000.0
2005-06-24 13:09:00,7.282,7.282,7.167,7.169,450000.0
2005-06-24 13:10:00,7.219,7.229,7.115,7.146,500000.0
2005-06-24 13:11:00,7.176,7.263,7.176,7.251,400000.0
2005-06-24 13:13:00,7.28,7.28,7.129,7.252,450000.0
2005-06-24 13:14:00,7.174,7.32,7.174,7.287,350000.0
2005-06-24 13:17:00,7.276,7.295,7.195,7.295,450000.0
2005-06-24 13:18:00,7.146,7.305,7.146,7.279,400000.0
2005-06-24 13:21:00,7.153,7.269,7.151,7.151,350000.0
2005-06-24 13:23:00,7.224,7.303,7.173,7.176,350000.0
2005-06-24 13:24:00,7.257,7.286,7.164,7.186,450000.0
2005-06-24 13:26:00,7.213,7.326,7.176,7.219,550000.0
2005-06-24 13:27:00,7.192,7.289,7.192,7.256,500000.0
2005-06-24 13:28:00,7.251,7.293,7.166,7.202,400000.0
2005-06-24 13:29:00,7.291,7.291,7.154,7.249,350000.0
2005-06-24 13:31:00,7.151,7.254,7.151,7.254,450000.0
2005-06-24 13:32:00,7.205,7.283,7.149,7.149,500000.0
2005-06-24 13:35:00,7.241,7.304,7.182,7.182,400000.0
2005-06-24 13:37:00,7.168,7.25,7.168,7.25,350000.0
2005-06-24 13:38:00,7.201,7.277,7.141,7.277,400000.0
2005-06-24 13:39:00,7.254,7.289,7.175,7.254,500000.0
2005-06-24 13:41:00,7.173,7.276,7.166,7.276,400000.0
2005-06-24 13:42:00,7.276,7.281,7.193,7.261,350000.0
2005-06-24 13:43:00,7.274,7.294,7.159,7.263,500000.0
2005-06-24 13:45:00,7.187,7.295,7.166,7.281,400000.0
2005-06-24 13:47:00,7.281,7.281,7.116,7.205,500000.0
2005-06-24 13:48:00,7.266,7.287,7.183,7.248,400000.0
2005-06-24 13:49:00,7.155,7.285,7.155,7.233,350000.0
2005-06-24 13:50:00,7.18,7.231,7.147,7.231,450000.0
2005-06-24 13:51:00,7.29,7.29,7.173,7.173,350000.0
2005-06-24 13:52:00,7.285,7.287,7.165,7.255,350000.0
2005-06-24 13:53:00,7.194,7.309,7.155,7.211,450000.0
2005-06-24 13:54:00,7.226,7.282,7.17,7.273,400000.0
2005-06-24 13:55:00,7.232,7.274,7.197,7.229,350000.0
2005-06-24 13:56:00,7.279,7.312,7.158,7.158,400000.0
2005-06-24 13:57:00,7.209,7.267,7.157,7.157,400000.0
2005-06-24 13:58:00,7.147,7.283,7.147,7.283,350000.0
2005-06-24 13:59:00,7.292,7.292,7.161,7.286,300000.0
2005-06-24 14:00:00,7.243,7.282,7.165,7.212,350000.0
2005-06-24 14:03:00,7.246,7.259,7.183,7.257,350000.0
2005-06-24 14:04:00,7.18,7.286,7.18,7.286,350000.0
2005-06-24 14:06:00,7.271,7.295,7.188,7.276,350000.0
2005-06-24 14:07:00,7.251,7.267,7.146,7.244,400000.0
2005-06-24 14:08:00,7.223,7.293,7.181,7.244,400000.0
2005-06-24 14:09:00,7.158,7.289,7.149,7.198,550000.0
2005-06-24 14:10:00,7.163,7.244,7.15,7.203,350000.0
2005-06-24 14:11:00,7.23,7.267,7.195,7.267,400000.0
2005-06-24 14:12:00,7.273,7.287,7.243,7.282,450000.0
2005-06-24 14:13:00,7.243,7.248,7.151,7.178,350000.0
2005-06-24 14:15:00,7.141,7.272,7.124,7.178,500000.0
2005-06-24 14:16:00,7.168,7.279,7.138,7.23,450000.0
2005-06-24 14:18:00,7.181,7.294,7.181,7.294,400000.0
2005-06-24 14:20:00,7.194,7.309,7.194,7.201,350000.0
2005-06-24 14:21:00,7.178,7.285,7.178,7.228,450000.0
2005-06-24 14:22:00,7.254,7.283,7.146,7.283,450000.0
2005-06-24 14:23:00,7.207,7.28,7.185,7.216,400000.0
2005-06-24 14:24:00,7.286,7.296,7.208,7.282,400000.0
2005-06-24 14:25:00,7.194,7.246,7.172,7.187,350000.0
2005-06-24 14:26:00,7.2,7.276,7.143,7.203,350000.0
2005-06-24 14:27:00,7.218,7.265,7.137,7.265,400000.0
2005-06-24 14:28:00,7.211,7.216,7.136,7.174,400000.0
2005-06-24 14:29:00,7.183,7.241,7.108,7.221,350000.0
2005-06-24 14:30:00,7.181,7.251,7.126,7.126,550000.0
2005-06-24 14:31:00,7.165,7.258,7.125,7.224,400000.0
2005-06-24 14:32:00,7.229,7.248,7.17,7.199,500000.0
2005-06-24 14:33:00,7.269,7.269,7.134,7.189,450000.0
2005-06-24 14:34:00,7.234,7.314,7.169,7.169,450000.0
2005-06-24 14:35:00,7.232,7.251,7.179,7.179,350000.0
2005-06-24 14:36:00,7.223,7.245,7.141,7.245,400000.0
2005-06-24 14:37:00,7.156,7.247,7.092,7.247,550000.0
2005-06-24 14:38:00,7.2,7.242,7.156,7.22,400000.0
2005-06-24 14:39:00,7.238,7.291,7.135,7.153,500000.0
2005-06-24 14:40:00,7.178,7.219,7.124,7.156,400000.0
2005-06-24 14:41:00,7.14,7.242,7.14,7.206,550000.0
2005-06-24 14:42:00,7.098,7.225,7.098,7.208,400000.0
2005-06-24 14:43:00,7.202,7.233,7.088,7.233,500000.0
2005-06-24 14:44:00,7.15,7.237,7.15,7.214,450000.0
2005-06-24 14:45:00,7.19,7.262,7.174,7.244,400000.0
2005-06-24 14:46:00,7.228,7.249,7.153,7.159,350000.0
2005-06-24 14:47:00,7.214,7.257,7.129,7.23,350000.0
2005-06-24 14:48:00,7.197,7.241,7.139,7.224,400000.0
2005-06-24 14:49:00,7.228,7.228,7.082,7.082,500000.0
2005-06-24 14:50:00,7.155,7.234,7.111,7.111,400000.0
2005-06-24 14:51:00,7.224,7.228,7.127,7.187,350000.0
2005-06-24 14:52:00,7.228,7.228,7.137,7.144,450000.0
2005-06-24 14:53:00,7.143,7.224,7.117,7.151,400000.0
2005-06-24 14:54:00,7.112,7.279,7.112,7.147,550000.0
2005-06-24 14:55:00,7.172,7.211,7.085,7.085,450000.0
2005-06-24 14:56:00,7.214,7.26,7.135,7.218,550000.0
2005-06-24 14:57:00,7.232,7.238,7.145,7.234,450000.0
2005-06-24 14:58:00,7.158,7.229,7.136,7.202,400000.0
2005-06-24 14:59:00,7.135,7.219,7.053,7.219,550000.0
2005-06-24 15:00:00,7.137,7.257,7.137,7.162,450000.0
2005-06-24 15:02:00,7.115,7.226,7.106,7.187,450000.0
2005-06-24 15:03:00,7.214,7.256,7.116,7.256,500000.0
2005-06-24 15:04:00,7.178,7.27,7.145,7.156,550000.0
2005-06-24 15:05:00,7.144,7.288,7.144,7.18,550000.0
2005-06-24 15:06:00,7.22,7.226,7.19,7.19,400000.0
2005-06-24 15:07:00,7.138,7.243,7.104,7.218,350000.0
2005-06-24 15:08:00,7.127,7.251,7.101,7.203,500000.0
2005-06-24 15:09:00,7.242,7.245,7.131,7.161,450000.0
2005-06-24 15:10:00,7.174,7.261,7.123,7.175,400000.0
2005-06-24 15:11:00,7.178,7.268,7.134,7.149,500000.0
2005-06-24 15:12:00,7.137,7.26,7.131,7.253,350000.0
2005-06-24 15:13:00,7.23,7.254,7.129,7.244,400000.0
2005-06-24 15:14:00,7.217,7.251,7.136,7.191,550000.0
2005-06-24 15:15:00,7.111,7.223,7.104,7.172,400000.0
2005-06-24 15:16:00,7.125,7.254,7.125,7.254,300000.0
2005-06-24 15:17:00,7.187,7.244,7.11,7.186,450000.0
2005-06-24 15:18:00,7.254,7.254,7.145,7.196,400000.0
2005-06-24 15:19:00,7.217,7.271,7.184,7.223,450000.0
2005-06-24 15:20:00,7.169,7.227,7.131,7.227,400000.0
2005-06-24 15:21:00,7.214,7.257,7.143,7.257,350000.0
2005-06-24 15:22:00,7.207,7.254,7.173,7.211,450000.0
2005-06-24 15:23:00,7.165,7.261,7.165,7.23,400000.0
2005-06-24 15:24:00,7.222,7.222,7.115,7.212,350000.0
2005-06-24 15:25:00,7.24,7.251,7.129,7.201,350000.0
2005-06-24 15:26:00,7.134,7.245,7.131,7.131,550000.0
2005-06-24 15:27:00,7.153,7.278,7.14,7.19,350000.0
2005-06-24 15:28:00,7.159,7.256,7.155,7.217,350000.0
2005-06-24 15:29:00,7.254,7.254,7.122,7.15,350000.0
2005-06-24 15:30:00,7.203,7.261,7.112,7.236,450000.0
2005-06-24 15:31:00,7.175,7.273,7.157,7.157,500000.0
2005-06-24 15:32:00,7.14,7.215,7.094,7.204,450000.0
2005-06-24 15:33:00,7.196,7.199,7.116,7.199,400000.0
2005-06-24 15:34:00,7.101,7.239,7.099,7.099,400000.0
2005-06-24 15:35:00,7.171,7.221,7.141,7.171,400000.0
2005-06-24 15:36:00,7.206,7.264,7.145,7.264,550000.0
2005-06-24 15:37:00,7.133,7.247,7.121,7.202,400000.0
2005-06-24 15:38:00,7.176,7.277,7.176,7.176,450000.0
2005-06-24 15:39:00,7.119,7.259,7.119,7.259,400000.0
2005-06-24 15:40:00,7.14,7.284,7.14,7.156,450000.0
2005-06-24 15:41:00,7.102,7.252,7.102,7.227,400000.0
2005-06-24 15:42:00,7.239,7.239,7.134,7.153,350000.0
2005-06-24 15:43:00,7.172,7.219,7.101,7.111,450000.0
2005-06-24 15:44:00,7.228,7.257,7.154,7.238,350000.0
2005-06-24 15:45:00,7.254,7.265,7.164,7.244,450000.0
2005-06-24 15:46:00,7.122,7.225,7.112,7.144,400000.0
2005-06-24 15:47:00,7.222,7.265,7.125,7.126,550000.0
2005-06-24 15:48:00,7.145,7.187,7.101,7.129,350000.0
2005-06-24 15:49:00,7.197,7.248,7.177,7.248,350000.0
2005-06-24 15:50:00,7.169,7.261,7.133,7.242,550000.0
2005-06-24 15:51:00,7.212,7.245,7.117,7.128,350000.0
2005-06-24 15:52:00,7.115,7.247,7.108,7.108,350000.0
2005-06-24 15:53:00,7.204,7.269,7.16,7.213,500000.0
2005-06-24 15:54:00,7.224,7.246,7.173,7.246,450000.0
2005-06-24 15:55:00,7.123,7.263,7.123,7.227,500000.0
2005-06-24 15:56:00,7.115,7.248,7.115,7.189,450000.0
2005-06-24 15:57:00,7.174,7.218,7.151,7.189,450000.0
2005-06-24 15:58:00,7.16,7.27,7.16,7.27,500000.0
2005-06-24 15:59:00,7.256,7.256,7.138,7.168,450000.0
2005-06-24 16:00:00,7.222,7.224,7.098,7.189,500000.0
2005-06-24 16:01:00,7.233,7.24,7.128,7.128,400000.0
2005-06-24 16:02:00,7.153,7.288,7.152,7.215,550000.0
2005-06-24 16:03:00,7.229,7.229,7.101,7.173,450000.0
2005-06-24 16:04:00,7.12,7.263,7.12,7.222,550000.0
2005-06-24 16:05:00,7.176,7.266,7.168,7.257,250000.0
2005-06-24 16:06:00,7.165,7.266,7.124,7.229,350000.0
2005-06-24 16:07:00,7.157,7.26,7.144,7.144,500000.0
2005-06-24 16:08:00,7.119,7.238,7.119,7.17,550000.0
2005-06-24 16:09:00,7.135,7.248,7.123,7.248,350000.0
2005-06-24 16:10:00,7.233,7.274,7.147,7.256,500000.0
2005-06-24 16:11:00,7.107,7.227,7.103,7.103,500000.0
2005-06-24 16:12:00,7.181,7.246,7.169,7.179,350000.0
2005-06-24 16:13:00,7.144,7.252,7.113,7.252,450000.0
2005-06-24 16:14:00,7.272,7.272,7.135,7.192,500000.0
2005-06-24 16:15:00,7.273,7.284,7.13,7.13,350000.0
2005-06-24 16:16:00,7.203,7.272,7.155,7.234,550000.0
2005-06-24 16:17:00,7.233,7.267,7.146,7.146,350000.0
2005-06-24 16:18:00,7.284,7.297,7.164,7.233,400000.0
2005-06-24 16:19:00,7.121,7.187,7.121,7.176,400000.0
2005-06-24 16:20:00,7.248,7.248,7.112,7.14,550000.0
2005-06-24 16:21:00,7.16,7.245,7.111,7.201,500000.0
2005-06-24 16:22:00,7.225,7.227,7.133,7.184,450000.0
2005-06-24 16:23:00,7.146,7.3,7.146,7.172,400000.0
2005-06-24 16:24:00,7.222,7.269,7.119,7.262,550000.0
2005-06-24 16:25:00,7.258,7.291,7.196,7.271,350000.0
2005-06-24 16:26:00,7.24,7.274,7.139,7.139,550000.0
2005-06-24 16:27:00,7.169,7.269,7.136,7.269,500000.0
2005-06-24 16:28:00,7.273,7.273,7.18,7.189,400000.0
2005-06-24 16:29:00,7.186,7.244,7.164,7.244,250000.0
2005-06-24 16:31:00,7.18,7.276,7.136,7.203,400000.0
2005-06-24 16:32:00,7.245,7.288,7.169,7.189,500000.0
2005-06-24 16:33:00,7.164,7.259,7.145,7.177,350000.0
2005-06-24 16:34:00,7.206,7.266,7.166,7.266,350000.0
2005-06-24 16:35:00,7.186,7.336,7.163,7.205,500000.0
2005-06-24 16:36:00,7.272,7.274,7.183,7.191,500000.0
2005-06-24 16:37:00,7.267,7.267,7.153,7.179,500000.0
2005-06-24 16:38:00,7.138,7.28,7.138,7.139,450000.0
2005-06-24 16:39:00,7.192,7.263,7.179,7.258,500000.0
2005-06-24 16:40:00,7.134,7.257,7.134,7.257,300000.0
2005-06-24 16:41:00,7.15,7.245,7.15,7.155,350000.0
2005-06-24 16:42:00,7.155,7.259,7.142,7.259,500000.0
2005-06-24 16:43:00,7.127,7.254,7.127,7.183,350000.0
2005-06-24 16:44:00,7.259,7.259,7.137,7.137,400000.0
2005-06-24 16:45:00,7.143,7.214,7.143,7.176,400000.0
2005-06-24 16:46:00,7.165,7.218,7.14,7.205,350000.0
2005-06-24 16:47:00,7.149,7.259,7.132,7.157,600000.0
2005-06-24 16:48:00,7.228,7.258,7.155,7.21,500000.0
2005-06-24 16:49:00,7.211,7.25,7.127,7.127,450000.0
2005-06-24 16:50:00,7.176,7.246,7.13,7.212,250000.0
2005-06-24 16:51:00,7.226,7.226,7.096,7.096,400000.0
2005-06-24 16:52:00,7.132,7.242,7.105,7.242,450000.0
2005-06-24 16:53:00,7.169,7.246,7.123,7.16,350000.0
2005-06-24 16:54:00,7.175,7.268,7.139,7.139,450000.0
2005-06-24 16:55:00,7.215,7.25,7.115,7.161,550000.0
2005-06-24 16:56:00,7.159,7.223,7.118,7.123,400000.0
2005-06-24 16:57:00,7.142,7.253,7.135,7.135,350000.0
2005-06-24 16:58:00,7.14,7.24,7.137,7.211,500000.0
2005-06-24 16:59:00,7.18,7.263,7.169,7.173,400000.0
2005-06-24 17:00:00,7.255,7.255,7.129,7.129,350000.0
2005-06-24 17:01:00,7.174,7.27,7.144,7.156,500000.0
2005-06-24 17:02:00,7.166,7.247,7.166,7.202,400000.0
2005-06-24 17:03:00,7.15,7.225,7.101,7.174,500000.0
2005-06-24 17:04:00,7.14,7.235,7.088,7.152,350000.0
2005-06-24 17:05:00,7.223,7.233,7.07,7.169,400000.0
2005-06-24 17:06:00,7.199,7.203,7.076,7.172,350000.0
2005-06-24 17:07:00,7.189,7.249,7.129,7.179,500000.0
2005-06-24 17:08:00,7.091,7.229,7.091,7.162,500000.0
2005-06-24 17:09:00,7.184,7.232,7.07,7.13,550000.0
2005-06-24 17:10:00,7.198,7.234,7.151,7.209,350000.0
2005-06-24 17:11:00,7.22,7.223,7.072,7.102,400000.0
2005-06-24 17:12:00,7.2,7.238,7.151,7.156,400000.0
2005-06-24 17:13:00,7.192,7.222,7.087,7.214,450000.0
2005-06-24 17:14:00,7.135,7.193,7.05,7.193,550000.0
2005-06-24 17:15:00,7.106,7.212,7.094,7.163,350000.0
2005-06-24 17:16:00,7.21,7.21,7.094,7.164,450000.0
2005-06-24 17:17:00,7.212,7.243,7.113,7.192,400000.0
2005-06-24 17:18:00,7.193,7.226,7.134,7.216,350000.0
2005-06-24 17:19:00,7.098,7.23,7.098,7.201,450000.0
2005-06-24 17:20:00,7.181,7.236,7.105,7.122,350000.0
2005-06-24 17:21:00,7.149,7.231,7.105,7.127,250000.0
2005-06-24 17:22:00,7.245,7.25,7.132,7.25,500000.0
2005-06-24 17:23:00,7.133,7.221,7.123,7.213,550000.0
2005-06-24 17:24:00,7.224,7.229,7.135,7.144,350000.0
2005-06-24 17:25:00,7.206,7.239,7.13,7.239,400000.0
2005-06-24 17:26:00,7.128,7.209,7.112,7.175,450000.0
2005-06-24 17:27:00,7.219,7.239,7.13,7.206,400000.0
2005-06-24 17:28:00,7.176,7.257,7.124,7.124,550000.0
2005-06-24 17:29:00,7.143,7.253,7.143,7.251,500000.0
2005-06-24 17:30:00,7.158,7.295,7.158,7.257,450000.0
2005-06-24 17:31:00,7.2,7.266,7.139,7.211,600000.0
2005-06-24 17:32:00,7.139,7.271,7.139,7.216,400000.0
2005-06-24 17:33:00,7.212,7.241,7.137,7.241,400000.0
2005-06-24 17:34:00,7.223,7.251,7.1,7.24,450000.0
2005-06-24 17:35:00,7.205,7.272,7.142,7.195,500000.0
2005-06-24 17:36:00,7.208,7.257,7.122,7.24,450000.0
2005-06-24 17:37:00,7.233,7.233,7.111,7.189,550000.0
2005-06-24 17:38:00,7.156,7.205,7.111,7.158,400000.0
2005-06-24 17:39:00,7.196,7.196,7.066,7.107,350000.0
2005-06-24 17:40:00,7.14,7.254,7.14,7.236,500000.0
2005-06-24 17:41:00,7.233,7.274,7.142,7.171,500000.0
2005-06-24 17:42:00,7.118,7.25,7.118,7.21,500000.0
2005-06-24 17:43:00,7.243,7.244,7.099,7.13,400000.0
2005-06-24 17:44:00,7.221,7.245,7.146,7.212,450000.0
2005-06-24 17:45:00,7.156,7.274,7.149,7.181,550000.0
2005-06-24 17:46:00,7.198,7.242,7.133,7.242,400000.0
2005-06-24 17:47:00,7.213,7.213,7.092,7.161,400000.0
2005-06-24 17:48:00,7.236,7.251,7.142,7.251,400000.0
2005-06-24 17:49:00,7.21,7.253,7.169,7.222,350000.0
2005-06-24 17:51:00,7.179,7.276,7.126,7.169,550000.0
2005-06-24 17:52:00,7.199,7.2,7.064,7.095,350000.0
2005-06-24 17:53:00,7.201,7.244,7.164,7.164,500000.0
2005-06-24 17:54:00,7.165,7.257,7.125,7.257,350000.0
2005-06-24 17:55:00,7.149,7.252,7.144,7.213,350000.0
2005-06-24 17:56:00,7.118,7.207,7.087,7.147,400000.0
2005-06-24 17:57:00,7.232,7.271,7.171,7.213,400000.0
2005-06-24 17:58:00,7.205,7.219,7.142,7.185,450000.0
2005-06-24 17:59:00,7.124,7.242,7.117,7.242,350000.0
2005-06-24 18:00:00,7.127,7.24,7.127,7.207,350000.0
2005-06-24 18:01:00,7.179,7.239,7.094,7.161,450000.0
2005-06-24 18:02:00,7.122,7.211,7.095,7.2,500000.0
2005-06-24 18:03:00,7.18,7.211,7.139,7.18,350000.0
2005-06-24 18:04:00,7.261,7.281,7.133,7.18,400000.0
2005-06-24 18:05:00,7.158,7.247,7.13,7.247,550000.0
2005-06-24 18:07:00,7.169,7.23,7.082,7.211,700000.0
2005-06-24 18:08:00,7.131,7.229,7.114,7.156,300000.0
2005-06-24 18:09:00,7.205,7.21,7.126,7.148,200000.0
2005-06-24 18:10:00,7.195,7.217,7.105,7.105,400000.0
2005-06-24 18:11:00,7.223,7.245,7.11,7.216,1000000.0
2005-06-24 18:12:00,7.246,7.255,7.146,7.226,500000.0
2005-06-24 18:13:00,7.166,7.265,7.116,7.26,650000.0
2005-06-24 18:14:00,7.207,7.271,7.133,7.231,900000.0
2005-06-24 18:15:00,7.128,7.251,7.116,7.116,500000.0
2005-06-24 18:16:00,7.136,7.263,7.135,7.135,600000.0
2005-06-24 18:17:00,7.258,7.265,7.122,7.122,500000.0
2005-06-24 18:18:00,7.248,7.278,7.113,7.113,750000.0
2005-06-24 18:20:00,7.119,7.209,7.09,7.192,400000.0
2005-06-24 18:21:00,7.152,7.207,7.086,7.188,550000.0
2005-06-24 18:22:00,7.132,7.224,7.128,7.141,400000.0
2005-06-24 18:23:00,7.236,7.261,7.173,7.246,400000.0
2005-06-24 18:24:00,7.227,7.233,7.134,7.233,400000.0
2005-06-24 18:26:00,7.164,7.241,7.148,7.241,550000.0
2005-06-24 18:27:00,7.203,7.23,7.103,7.23,500000.0
2005-06-24 18:28:00,7.208,7.208,7.103,7.208,350000.0
2005-06-24 18:29:00,7.155,7.239,7.132,7.239,350000.0
2005-06-24 18:30:00,7.212,7.252,7.103,7.189,450000.0
2005-06-24 18:31:00,7.222,7.242,7.147,7.222,350000.0
2005-06-24 18:32:00,7.172,7.243,7.109,7.161,450000.0
2005-06-24 18:33:00,7.21,7.24,7.15,7.15,500000.0
2005-06-24 18:34:00,7.208,7.244,7.135,7.241,400000.0
2005-06-24 18:35:00,7.167,7.241,7.167,7.177,350000.0
2005-06-24 18:37:00,7.158,7.225,7.144,7.181,500000.0
2005-06-24 18:38:00,7.212,7.233,7.127,7.186,450000.0
2005-06-24 18:39:00,7.241,7.262,7.153,7.223,400000.0
2005-06-24 18:40:00,7.218,7.246,7.144,7.232,450000.0
2005-06-24 18:42:00,7.174,7.232,7.124,7.149,550000.0
2005-06-24 18:43:00,7.184,7.218,7.087,7.218,400000.0
2005-06-24 18:45:00,7.151,7.252,7.125,7.234,750000.0
2005-06-24 18:46:00,7.201,7.246,7.102,7.137,650000.0
2005-06-24 18:47:00,7.132,7.296,7.132,7.225,750000.0
2005-06-24 18:48:00,7.206,7.234,7.116,7.169,400000.0
2005-06-24 18:49:00,7.223,7.231,7.163,7.163,250000.0
2005-06-24 18:50:00,7.192,7.221,7.089,7.127,400000.0
2005-06-24 18:51:00,7.17,7.256,7.122,7.16,750000.0
2005-06-24 18:52:00,7.184,7.227,7.093,7.226,800000.0
2005-06-24 18:53:00,7.207,7.242,7.113,7.144,1050000.0
2005-06-24 18:54:00,7.191,7.191,7.117,7.141,400000.0
2005-06-24 18:55:00,7.093,7.225,7.086,7.143,550000.0
2005-06-24 18:56:00,7.119,7.218,7.044,7.12,500000.0
2005-06-24 18:57:00,7.231,7.257,7.105,7.22,700000.0
2005-06-24 18:58:00,7.211,7.243,7.114,7.207,650000.0
2005-06-24 18:59:00,7.154,7.267,7.154,7.186,950000.0
2005-06-24 19:00:00,7.159,7.249,7.105,7.122,650000.0
2005-06-24 19:01:00,7.123,7.25,7.123,7.125,850000.0
2005-06-24 19:02:00,7.146,7.192,7.091,7.191,500000.0
2005-06-24 19:03:00,7.118,7.191,7.064,7.079,900000.0
2005-06-24 19:04:00,7.212,7.228,7.112,7.228,250000.0
2005-06-24 19:05:00,7.136,7.236,7.111,7.135,450000.0
2005-06-24 19:06:00,7.229,7.256,7.131,7.215,450000.0
2005-06-24 19:07:00,7.137,7.209,7.084,7.147,600000.0
2005-06-24 19:08:00,7.14,7.245,7.14,7.15,700000.0
2005-06-24 19:09:00,7.181,7.262,7.121,7.189,800000.0
2005-06-24 19:10:00,7.163,7.253,7.162,7.251,350000.0
2005-06-24 19:11:00,7.203,7.211,7.094,7.193,550000.0
2005-06-24 19:12:00,7.167,7.339,7.138,7.21,950000.0
2005-06-24 19:13:00,7.176,7.264,7.132,7.132,500000.0
2005-06-24 19:14:00,7.153,7.281,7.153,7.189,650000.0
2005-06-24 19:15:00,7.226,7.268,7.123,7.268,750000.0
2005-06-24 19:16:00,7.254,7.254,7.129,7.21,500000.0
2005-06-24 19:17:00,7.177,7.257,7.177,7.226,350000.0
2005-06-24 19:18:00,7.249,7.249,7.118,7.204,550000.0
2005-06-24 19:19:00,7.245,7.299,7.156,7.23,600000.0
2005-06-24 19:20:00,7.124,7.254,7.124,7.193,350000.0
2005-06-24 19:21:00,7.264,7.271,7.181,7.211,550000.0
2005-06-24 19:22:00,7.235,7.27,7.135,7.155,550000.0
2005-06-24 19:23:00,7.121,7.24,7.121,7.124,650000.0
2005-06-24 19:24:00,7.138,7.23,7.122,7.126,350000.0
2005-06-24 19:25:00,7.236,7.256,7.177,7.177,350000.0
2005-06-24 19:26:00,7.151,7.246,7.133,7.246,300000.0
2005-06-24 19:27:00,7.134,7.233,7.113,7.141,500000.0
2005-06-24 19:28:00,7.14,7.239,7.14,7.212,400000.0
2005-06-24 19:29:00,7.163,7.255,7.14,7.255,400000.0
2005-06-24 19:30:00,7.261,7.287,7.146,7.22,800000.0
2005-06-24 19:31:00,7.215,7.237,7.13,7.178,350000.0
2005-06-24 19:36:00,7.234,7.234,7.151,7.183,200000.0
2005-06-24 19:57:00,7.129,7.28,7.129,7.217,300000.0
2005-06-24 20:18:00,7.23,7.256,7.147,7.182,250000.0
2005-06-24 20:26:00,7.244,7.244,7.161,7.193,200000.0
2005-06-24 20:31:00,7.231,7.231,7.123,7.163,250000.0
2005-06-24 20:32:00,7.164,7.249,7.139,7.249,200000.0
2005-06-24 20:45:00,7.249,7.259,7.141,7.244,250000.0
2005-06-24 20:48:00,7.218,7.263,7.141,7.263,400000.0
2005-06-24 20:52:00,7.138,7.239,7.138,7.177,350000.0
2005-06-24 20:56:00,7.223,7.223,7.123,7.163,200000.0
2005-06-24 21:03:00,7.233,7.233,7.15,7.183,200000.0
2005-06-24 21:08:00,7.246,7.246,7.161,7.195,200000.0
2005-06-24 21:10:00,7.171,7.2,7.165,7.165,200000.0
2005-06-24 21:20:00,7.193,7.193,7.169,7.169,100000.0
2005-06-24 21:24:00,7.186,7.186,7.186,7.186,50000.0
2005-06-24 21:41:00,7.237,7.237,7.153,7.185,200000.0
2005-06-24 21:52:00,7.222,7.222,7.123,7.163,200000.0
2005-06-24 21:54:00,7.169,7.273,7.169,7.173,200000.0
2005-06-24 21:55:00,7.27,7.27,7.16,7.16,100000.0
2005-06-24 21:56:00,7.175,7.232,7.172,7.191,350000.0
2005-06-24 22:01:00,7.228,7.228,7.126,7.223,500000.0
2005-06-24 22:02:00,7.178,7.233,7.178,7.233,100000.0
2005-06-24 22:04:00,7.225,7.225,7.124,7.164,200000.0
2005-06-24 22:08:00,7.236,7.236,7.152,7.184,200000.0
2005-06-24 22:15:00,7.129,7.247,7.129,7.22,450000.0
2005-06-24 22:24:00,7.223,7.223,7.123,7.163,200000.0
2005-06-24 22:33:00,7.14,7.216,7.14,7.216,150000.0
2005-06-24 22:38:00,7.25,7.25,7.233,7.233,150000.0
2005-06-24 22:39:00,7.253,7.253,7.156,7.239,200000.0
2005-06-24 22:40:00,7.152,7.217,7.136,7.216,300000.0
2005-06-24 22:55:00,7.23,7.23,7.126,7.164,200000.0
2005-06-26 23:26:00,7.194,7.271,7.152,7.152,400000.0
2005-06-26 23:38:00,7.108,7.203,7.108,7.156,450000.0
2005-06-26 23:40:00,7.182,7.224,7.165,7.165,300000.0
2005-06-26 23:41:00,7.281,7.281,7.236,7.236,300000.0
2005-06-26 23:44:00,7.227,7.227,7.126,7.165,200000.0
2005-06-26 23:50:00,7.236,7.236,7.152,7.185,200000.0
2005-06-27 00:00:00,7.27,7.29,7.19,7.21,200000.0
2005-06-27 00:03:00,7.246,7.246,7.161,7.195,200000.0
2005-06-27 00:14:00,7.194,7.299,7.155,7.155,300000.0
2005-06-27 00:18:00,7.247,7.247,7.163,7.195,200000.0
2005-06-27 00:20:00,7.234,7.234,7.134,7.174,200000.0
2005-06-27 00:42:00,7.225,7.225,7.125,7.164,200000.0
2005-06-27 01:00:00,7.218,7.228,7.118,7.228,450000.0
2005-06-27 01:05:00,7.237,7.237,7.134,7.228,350000.0
2005-06-27 01:10:00,7.15,7.231,7.135,7.175,400000.0
2005-06-27 01:11:00,7.185,7.242,7.114,7.223,500000.0
2005-06-27 01:16:00,7.14,7.212,7.133,7.207,250000.0
2005-06-27 01:21:00,7.222,7.272,7.162,7.162,300000.0
2005-06-27 01:24:00,7.217,7.217,7.116,7.155,200000.0
2005-06-27 01:26:00,7.225,7.225,7.142,7.174,200000.0
2005-06-27 01:28:00,7.255,7.255,7.188,7.201,300000.0
2005-06-27 01:32:00,7.132,7.22,7.132,7.22,100000.0
2005-06-27 01:39:00,7.221,7.222,7.17,7.17,150000.0
2005-06-27 01:47:00,7.216,7.228,7.146,7.182,250000.0
2005-06-27 01:48:00,7.271,7.278,7.16,7.16,250000.0
2005-06-27 01:57:00,7.22,7.259,7.084,7.19,900000.0
2005-06-27 01:58:00,7.151,7.236,7.1,7.15,500000.0
2005-06-27 02:00:00,7.202,7.283,7.15,7.204,450000.0
2005-06-27 02:02:00,7.187,7.285,7.154,7.192,500000.0
2005-06-27 02:03:00,7.229,7.262,7.136,7.262,250000.0
2005-06-27 02:04:00,7.229,7.264,7.162,7.199,500000.0
2005-06-27 02:07:00,7.184,7.217,7.161,7.169,250000.0
2005-06-27 02:08:00,7.257,7.296,7.186,7.289,450000.0
2005-06-27 02:09:00,7.182,7.243,7.144,7.147,300000.0
2005-06-27 02:10:00,7.126,7.231,7.11,7.182,400000.0
2005-06-27 02:12:00,7.24,7.243,7.129,7.196,250000.0
2005-06-27 02:13:00,7.142,7.276,7.136,7.148,500000.0
2005-06-27 02:14:00,7.183,7.252,7.143,7.236,450000.0
2005-06-27 02:15:00,7.157,7.255,7.123,7.238,750000.0
2005-06-27 02:17:00,7.201,7.225,7.138,7.225,300000.0
2005-06-27 02:18:00,7.201,7.235,7.142,7.142,400000.0
2005-06-27 02:19:00,7.257,7.261,7.148,7.148,400000.0
2005-06-27 02:20:00,7.179,7.23,7.164,7.23,300000.0
2005-06-27 02:21:00,7.139,7.222,7.117,7.172,350000.0
2005-06-27 02:23:00,7.269,7.27,7.166,7.229,450000.0
2005-06-27 02:24:00,7.202,7.254,7.161,7.254,300000.0
2005-06-27 02:28:00,7.14,7.262,7.131,7.131,750000.0
2005-06-27 02:29:00,7.118,7.231,7.118,7.145,250000.0
2005-06-27 02:30:00,7.129,7.248,7.128,7.239,450000.0
2005-06-27 02:31:00,7.195,7.249,7.137,7.21,800000.0
2005-06-27 02:32:00,7.152,7.222,7.139,7.2,400000.0
2005-06-27 02:33:00,7.209,7.221,7.081,7.211,450000.0
2005-06-27 02:34:00,7.243,7.259,7.174,7.174,400000.0
2005-06-27 02:35:00,7.243,7.243,7.096,7.199,300000.0
2005-06-27 02:36:00,7.106,7.225,7.106,7.112,450000.0
2005-06-27 02:37:00,7.13,7.243,7.107,7.107,500000.0
2005-06-27 02:38:00,7.256,7.256,7.115,7.115,400000.0
2005-06-27 02:39:00,7.235,7.235,7.114,7.202,650000.0
2005-06-27 02:42:00,7.21,7.21,7.11,7.158,550000.0
2005-06-27 02:43:00,7.18,7.227,7.09,7.227,500000.0
2005-06-27 02:44:00,7.147,7.226,7.082,7.101,600000.0
2005-06-27 02:45:00,7.223,7.238,7.165,7.238,250000.0
2005-06-27 02:46:00,7.205,7.231,7.094,7.186,550000.0
2005-06-27 02:49:00,7.208,7.265,7.13,7.166,500000.0
2005-06-27 02:53:00,7.16,7.213,7.112,7.158,500000.0
2005-06-27 02:58:00,7.095,7.23,7.095,7.23,300000.0
2005-06-27 02:59:00,7.163,7.227,7.11,7.202,450000.0
2005-06-27 03:00:00,7.251,7.251,7.135,7.172,350000.0
2005-06-27 03:01:00,7.167,7.226,7.161,7.193,400000.0
2005-06-27 03:02:00,7.134,7.241,7.106,7.241,200000.0
2005-06-27 03:04:00,7.254,7.254,7.136,7.171,350000.0
2005-06-27 03:05:00,7.227,7.237,7.122,7.237,350000.0
2005-06-27 03:06:00,7.153,7.262,7.153,7.215,350000.0
2005-06-27 03:07:00,7.168,7.238,7.101,7.115,700000.0
2005-06-27 03:10:00,7.145,7.217,7.128,7.146,400000.0
2005-06-27 03:11:00,7.211,7.241,7.122,7.122,700000.0
2005-06-27 03:15:00,7.207,7.236,7.15,7.236,400000.0
2005-06-27 03:17:00,7.215,7.22,7.137,7.137,250000.0
2005-06-27 03:18:00,7.177,7.22,7.177,7.194,150000.0
2005-06-27 03:19:00,7.206,7.251,7.13,7.134,500000.0
2005-06-27 03:20:00,7.255,7.312,7.158,7.158,550000.0
2005-06-27 03:25:00,7.227,7.227,7.127,7.165,200000.0
2005-06-27 03:28:00,7.179,7.237,7.143,7.143,350000.0
2005-06-27 03:29:00,7.238,7.26,7.174,7.236,300000.0
2005-06-27 03:30:00,7.223,7.223,7.107,7.143,350000.0
2005-06-27 03:31:00,7.248,7.248,7.115,7.198,500000.0
2005-06-27 03:32:00,7.219,7.243,7.172,7.225,350000.0
2005-06-27 03:33:00,7.228,7.274,7.158,7.187,650000.0
2005-06-27 03:34:00,7.14,7.272,7.106,7.203,500000.0
2005-06-27 03:36:00,7.144,7.258,7.144,7.258,450000.0
2005-06-27 03:37:00,7.147,7.214,7.092,7.2,550000.0
2005-06-27 03:40:00,7.135,7.258,7.135,7.243,400000.0
2005-06-27 03:42:00,7.136,7.225,7.136,7.189,250000.0
2005-06-27 03:43:00,7.241,7.241,7.075,7.121,250000.0
2005-06-27 03:46:00,7.114,7.261,7.114,7.196,400000.0
2005-06-27 03:47:00,7.142,7.252,7.125,7.151,650000.0
2005-06-27 03:49:00,7.2,7.208,7.139,7.208,450000.0
2005-06-27 03:52:00,7.254,7.254,7.168,7.171,350000.0
2005-06-27 03:54:00,7.209,7.249,7.125,7.16,550000.0
2005-06-27 03:56:00,7.125,7.251,7.11,7.152,650000.0
2005-06-27 03:57:00,7.164,7.255,7.138,7.21,350000.0
2005-06-27 03:59:00,7.134,7.214,7.119,7.153,300000.0
2005-06-27 04:00:00,7.191,7.244,7.136,7.244,300000.0
2005-06-27 04:01:00,7.139,7.229,7.139,7.171,350000.0
2005-06-27 04:02:00,7.139,7.263,7.139,7.224,250000.0
2005-06-27 04:07:00,7.197,7.206,7.102,7.206,600000.0
2005-06-27 04:10:00,7.16,7.245,7.112,7.208,650000.0
2005-06-27 04:12:00,7.125,7.196,7.098,7.157,600000.0
2005-06-27 04:14:00,7.215,7.215,7.123,7.159,200000.0
2005-06-27 04:20:00,7.225,7.225,7.142,7.174,200000.0
2005-06-27 04:21:00,7.165,7.216,7.165,7.216,100000.0
2005-06-27 04:23:00,7.209,7.236,7.132,7.164,350000.0
2005-06-27 04:26:00,7.205,7.23,7.104,7.138,450000.0
2005-06-27 04:30:00,7.13,7.224,7.109,7.166,600000.0
2005-06-27 04:35:00,7.205,7.207,7.106,7.207,350000.0
2005-06-27 04:36:00,7.111,7.179,7.103,7.103,150000.0
2005-06-27 04:37:00,7.115,7.189,7.097,7.187,300000.0
2005-06-27 04:39:00,7.136,7.232,7.134,7.206,500000.0
2005-06-27 04:40:00,7.174,7.221,7.167,7.167,150000.0
2005-06-27 04:41:00,7.21,7.252,7.125,7.218,400000.0
2005-06-27 04:43:00,7.213,7.213,7.124,7.159,350000.0
2005-06-27 04:47:00,7.263,7.263,7.134,7.182,650000.0
2005-06-27 04:52:00,7.216,7.216,7.102,7.194,200000.0
2005-06-27 04:53:00,7.097,7.195,7.097,7.195,150000.0
2005-06-27 04:57:00,7.201,7.23,7.201,7.23,100000.0
2005-06-27 05:00:00,7.167,7.247,7.105,7.207,550000.0
2005-06-27 05:09:00,7.249,7.249,7.146,7.203,450000.0
2005-06-27 05:16:00,7.209,7.244,7.086,7.131,500000.0
2005-06-27 05:17:00,7.194,7.253,7.103,7.208,700000.0
2005-06-27 05:21:00,7.209,7.305,7.155,7.162,700000.0
2005-06-27 05:24:00,7.256,7.275,7.148,7.275,250000.0
2005-06-27 05:25:00,7.237,7.274,7.131,7.274,250000.0
2005-06-27 05:26:00,7.169,7.234,7.132,7.148,400000.0
2005-06-27 05:28:00,7.232,7.288,7.232,7.269,250000.0
2005-06-27 05:29:00,7.278,7.278,7.234,7.234,100000.0
2005-06-27 05:35:00,7.227,7.244,7.192,7.238,300000.0
2005-06-27 05:36:00,7.243,7.243,7.211,7.211,100000.0
2005-06-27 05:40:00,7.137,7.25,7.113,7.134,350000.0
2005-06-27 05:41:00,7.225,7.261,7.175,7.224,400000.0
2005-06-27 05:42:00,7.234,7.257,7.151,7.154,550000.0
2005-06-27 05:45:00,7.238,7.238,7.158,7.193,200000.0
2005-06-27 05:47:00,7.187,7.269,7.157,7.197,450000.0
2005-06-27 05:49:00,7.25,7.25,7.171,7.203,200000.0
2005-06-27 05:53:00,7.164,7.215,7.164,7.215,100000.0
2005-06-27 05:54:00,7.195,7.223,7.175,7.19,300000.0
2005-06-27 05:56:00,7.234,7.234,7.121,7.192,600000.0
2005-06-27 05:57:00,7.158,7.233,7.099,7.218,500000.0
2005-06-27 05:58:00,7.16,7.263,7.16,7.169,300000.0
2005-06-27 06:08:00,7.216,7.216,7.109,7.208,400000.0
2005-06-27 06:13:00,7.192,7.212,7.142,7.173,350000.0
2005-06-27 06:15:00,7.24,7.287,7.174,7.287,450000.0
2005-06-27 06:16:00,7.188,7.324,7.159,7.255,500000.0
2005-06-27 06:17:00,7.234,7.258,7.117,7.229,250000.0
2005-06-27 06:21:00,7.207,7.263,7.176,7.263,200000.0
2005-06-27 06:23:00,7.11,7.168,7.11,7.132,200000.0
2005-06-27 06:24:00,7.184,7.251,7.121,7.25,350000.0
2005-06-27 06:25:00,7.213,7.227,7.118,7.201,400000.0
2005-06-27 06:26:00,7.229,7.232,7.137,7.137,400000.0
2005-06-27 06:27:00,7.255,7.282,7.177,7.177,350000.0
2005-06-27 06:29:00,7.176,7.224,7.139,7.156,300000.0
2005-06-27 06:30:00,7.198,7.234,7.093,7.211,400000.0
2005-06-27 06:36:00,7.225,7.225,7.133,7.169,200000.0
2005-06-27 06:39:00,7.232,7.266,7.139,7.226,400000.0
2005-06-27 06:40:00,7.225,7.261,7.122,7.122,700000.0
2005-06-27 06:43:00,7.161,7.271,7.145,7.161,400000.0
2005-06-27 06:44:00,7.213,7.239,7.131,7.176,450000.0
2005-06-27 06:45:00,7.225,7.27,7.166,7.166,350000.0
2005-06-27 06:50:00,7.227,7.238,7.135,7.236,700000.0
2005-06-27 06:53:00,7.182,7.255,7.147,7.147,300000.0
2005-06-27 06:56:00,7.203,7.239,7.103,7.239,550000.0
2005-06-27 06:57:00,7.234,7.278,7.159,7.167,450000.0
2005-06-27 06:59:00,7.21,7.246,7.099,7.142,600000.0
2005-06-27 07:00:00,7.091,7.222,7.091,7.097,500000.0
2005-06-27 07:02:00,7.198,7.215,7.16,7.215,200000.0
2005-06-27 07:03:00,7.179,7.275,7.173,7.173,250000.0
2005-06-27 07:06:00,7.221,7.226,7.112,7.112,350000.0
2005-06-27 07:08:00,7.112,7.195,7.105,7.176,400000.0
2005-06-27 07:13:00,7.162,7.233,7.085,7.233,300000.0
2005-06-27 07:14:00,7.144,7.237,7.096,7.2,550000.0
2005-06-27 07:15:00,7.218,7.267,7.2,7.2,250000.0
2005-06-27 07:16:00,7.202,7.271,7.136,7.271,500000.0
2005-06-27 07:17:00,7.241,7.281,7.164,7.232,750000.0
2005-06-27 07:22:00,7.132,7.19,7.132,7.17,300000.0
2005-06-27 07:25:00,7.243,7.243,7.195,7.229,200000.0
2005-06-27 07:28:00,7.113,7.191,7.113,7.191,100000.0
2005-06-27 07:30:00,7.209,7.244,7.121,7.164,350000.0
2005-06-27 07:31:00,7.202,7.208,7.202,7.208,100000.0
2005-06-27 07:32:00,7.157,7.219,7.134,7.208,400000.0
2005-06-27 07:33:00,7.214,7.244,7.128,7.128,450000.0
2005-06-27 07:34:00,7.254,7.26,7.115,7.115,400000.0
2005-06-27 07:36:00,7.184,7.27,7.184,7.208,500000.0
2005-06-27 07:38:00,7.226,7.226,7.12,7.191,400000.0
2005-06-27 07:40:00,7.178,7.21,7.083,7.206,450000.0
2005-06-27 07:41:00,7.236,7.236,7.115,7.115,250000.0
2005-06-27 07:43:00,7.122,7.222,7.1,7.217,450000.0
2005-06-27 07:48:00,7.222,7.222,7.136,7.205,300000.0
2005-06-27 07:49:00,7.112,7.217,7.112,7.194,150000.0
2005-06-27 07:51:00,7.145,7.243,7.105,7.243,1200000.0
2005-06-27 07:52:00,7.262,7.262,7.119,7.119,650000.0
2005-06-27 07:53:00,7.157,7.243,7.141,7.243,350000.0
2005-06-27 07:54:00,7.14,7.235,7.135,7.165,550000.0
2005-06-27 07:55:00,7.266,7.266,7.145,7.145,550000.0
2005-06-27 07:56:00,7.125,7.231,7.125,7.203,400000.0
2005-06-27 07:57:00,7.266,7.266,7.161,7.199,450000.0
2005-06-27 07:58:00,7.162,7.215,7.143,7.215,350000.0
2005-06-27 07:59:00,7.186,7.198,7.155,7.162,300000.0
2005-06-27 08:01:00,7.165,7.248,7.112,7.112,350000.0
2005-06-27 08:03:00,7.14,7.242,7.14,7.225,450000.0
2005-06-27 08:04:00,7.147,7.259,7.133,7.133,300000.0
2005-06-27 08:05:00,7.156,7.245,7.101,7.171,550000.0
2005-06-27 08:07:00,7.256,7.256,7.143,7.253,500000.0
2005-06-27 08:08:00,7.185,7.296,7.163,7.166,650000.0
2005-06-27 08:09:00,7.168,7.224,7.12,7.158,500000.0
2005-06-27 08:10:00,7.235,7.235,7.116,7.135,550000.0
2005-06-27 08:11:00,7.215,7.215,7.094,7.195,300000.0
2005-06-27 08:12:00,7.14,7.271,7.138,7.161,550000.0
2005-06-27 08:13:00,7.231,7.231,7.112,7.139,400000.0
2005-06-27 08:14:00,7.135,7.252,7.135,7.215,400000.0
2005-06-27 08:15:00,7.108,7.236,7.108,7.236,250000.0
2005-06-27 08:16:00,7.177,7.246,7.172,7.209,250000.0
2005-06-27 08:19:00,7.138,7.231,7.138,7.182,250000.0
2005-06-27 08:21:00,7.152,7.287,7.125,7.193,550000.0
2005-06-27 08:22:00,7.119,7.215,7.119,7.137,350000.0
2005-06-27 08:23:00,7.145,7.253,7.145,7.221,500000.0
2005-06-27 08:24:00,7.25,7.25,7.145,7.145,250000.0
2005-06-27 08:25:00,7.13,7.249,7.13,7.232,350000.0
2005-06-27 08:26:00,7.233,7.233,7.113,7.223,500000.0
2005-06-27 08:28:00,7.231,7.254,7.143,7.212,450000.0
2005-06-27 08:29:00,7.134,7.219,7.111,7.213,400000.0
2005-06-27 08:30:00,7.213,7.236,7.145,7.202,400000.0
2005-06-27 08:32:00,7.26,7.26,7.138,7.215,450000.0
2005-06-27 08:33:00,7.197,7.247,7.111,7.241,500000.0
2005-06-27 08:35:00,7.227,7.25,7.132,7.164,400000.0
2005-06-27 08:36:00,7.209,7.235,7.123,7.154,500000.0
2005-06-27 08:37:00,7.192,7.235,7.136,7.207,250000.0
2005-06-27 08:38:00,7.241,7.296,7.149,7.17,650000.0
2005-06-27 08:39:00,7.189,7.225,7.113,7.113,250000.0
2005-06-27 08:40:00,7.221,7.271,7.158,7.233,550000.0
2005-06-27 08:41:00,7.212,7.242,7.178,7.178,350000.0
2005-06-27 08:42:00,7.274,7.274,7.169,7.23,450000.0
2005-06-27 08:43:00,7.19,7.238,7.137,7.238,350000.0
2005-06-27 08:44:00,7.184,7.229,7.176,7.217,350000.0
2005-06-27 08:45:00,7.217,7.252,7.174,7.174,350000.0
2005-06-27 08:46:00,7.256,7.256,7.128,7.218,500000.0
2005-06-27 08:47:00,7.241,7.252,7.118,7.167,550000.0
2005-06-27 08:48:00,7.111,7.187,7.111,7.171,450000.0
2005-06-27 08:49:00,7.259,7.259,7.151,7.207,400000.0
2005-06-27 08:50:00,7.098,7.205,7.098,7.205,300000.0
2005-06-27 08:51:00,7.231,7.266,7.149,7.199,350000.0
2005-06-27 08:52:00,7.148,7.258,7.144,7.226,450000.0
2005-06-27 08:53:00,7.247,7.265,7.181,7.247,400000.0
2005-06-27 08:54:00,7.251,7.251,7.153,7.16,350000.0
2005-06-27 08:55:00,7.179,7.275,7.119,7.193,350000.0
2005-06-27 08:56:00,7.184,7.236,7.15,7.209,550000.0
2005-06-27 08:57:00,7.225,7.263,7.144,7.217,550000.0
2005-06-27 08:58:00,7.287,7.287,7.176,7.277,250000.0
2005-06-27 08:59:00,7.252,7.256,7.11,7.207,500000.0
2005-06-27 09:00:00,7.205,7.283,7.149,7.149,550000.0
2005-06-27 09:01:00,7.151,7.287,7.151,7.259,550000.0
2005-06-27 09:02:00,7.127,7.23,7.127,7.171,550000.0
2005-06-27 09:03:00,7.194,7.29,7.155,7.155,300000.0
2005-06-27 09:05:00,7.168,7.232,7.119,7.232,400000.0
2005-06-27 09:06:00,7.196,7.234,7.131,7.181,350000.0
2005-06-27 09:07:00,7.119,7.252,7.119,7.233,400000.0
2005-06-27 09:08:00,7.125,7.27,7.125,7.264,500000.0
2005-06-27 09:09:00,7.15,7.275,7.15,7.151,450000.0
2005-06-27 09:10:00,7.236,7.243,7.123,7.231,350000.0
2005-06-27 09:11:00,7.218,7.218,7.109,7.147,550000.0
2005-06-27 09:12:00,7.253,7.319,7.16,7.164,550000.0
2005-06-27 09:13:00,7.177,7.243,7.126,7.243,450000.0
2005-06-27 09:14:00,7.21,7.244,7.143,7.147,500000.0
2005-06-27 09:15:00,7.163,7.218,7.118,7.195,350000.0
2005-06-27 09:17:00,7.239,7.239,7.106,7.204,550000.0
2005-06-27 09:18:00,7.209,7.233,7.135,7.196,400000.0
2005-06-27 09:19:00,7.241,7.241,7.12,7.22,450000.0
2005-06-27 09:20:00,7.155,7.248,7.122,7.133,450000.0
2005-06-27 09:21:00,7.183,7.233,7.135,7.233,550000.0
2005-06-27 09:22:00,7.202,7.243,7.153,7.243,250000.0
2005-06-27 09:23:00,7.163,7.253,7.112,7.201,450000.0
2005-06-27 09:25:00,7.256,7.269,7.166,7.18,350000.0
2005-06-27 09:26:00,7.168,7.257,7.147,7.257,400000.0
2005-06-27 09:27:00,7.185,7.277,7.15,7.188,400000.0
2005-06-27 09:28:00,7.169,7.226,7.138,7.222,350000.0
2005-06-27 09:30:00,7.162,7.259,7.123,7.259,400000.0
2005-06-27 09:32:00,7.203,7.256,7.156,7.256,250000.0
2005-06-27 09:33:00,7.237,7.279,7.145,7.279,450000.0
2005-06-27 09:34:00,7.208,7.243,7.109,7.219,350000.0
2005-06-27 09:35:00,7.147,7.259,7.147,7.259,350000.0
2005-06-27 09:36:00,7.226,7.263,7.123,7.126,500000.0
2005-06-27 09:37:00,7.214,7.258,7.126,7.224,400000.0
2005-06-27 09:38:00,7.172,7.252,7.111,7.226,450000.0
2005-06-27 09:39:00,7.254,7.295,7.146,7.255,500000.0
2005-06-27 09:41:00,7.202,7.255,7.13,7.13,600000.0
2005-06-27 09:42:00,7.225,7.255,7.139,7.168,800000.0
2005-06-27 09:43:00,7.242,7.276,7.151,7.205,650000.0
2005-06-27 09:44:00,7.156,7.247,7.124,7.208,500000.0
2005-06-27 09:45:00,7.22,7.239,7.129,7.239,400000.0
2005-06-27 09:47:00,7.15,7.265,7.123,7.227,500000.0
2005-06-27 09:48:00,7.265,7.265,7.14,7.188,450000.0
2005-06-27 09:49:00,7.204,7.262,7.138,7.176,350000.0
2005-06-27 09:50:00,7.166,7.236,7.111,7.111,500000.0
2005-06-27 09:51:00,7.22,7.224,7.131,7.166,350000.0
2005-06-27 09:52:00,7.224,7.224,7.071,7.181,400000.0
2005-06-27 09:53:00,7.104,7.211,7.104,7.114,400000.0
2005-06-27 09:54:00,7.237,7.254,7.118,7.218,350000.0
2005-06-27 09:55:00,7.217,7.249,7.15,7.15,400000.0
2005-06-27 09:56:00,7.147,7.242,7.115,7.236,400000.0
2005-06-27 09:57:00,7.139,7.223,7.074,7.199,500000.0
2005-06-27 09:59:00,7.14,7.214,7.086,7.212,450000.0
2005-06-27 10:01:00,7.179,7.216,7.082,7.179,500000.0
2005-06-27 10:02:00,7.101,7.236,7.101,7.204,350000.0
2005-06-27 10:03:00,7.186,7.186,7.073,7.117,400000.0
2005-06-27 10:05:00,7.099,7.222,7.096,7.222,400000.0
2005-06-27 10:07:00,7.184,7.205,7.095,7.13,400000.0
2005-06-27 10:09:00,7.239,7.239,7.091,7.235,450000.0
2005-06-27 10:10:00,7.234,7.286,7.139,7.252,550000.0
2005-06-27 10:11:00,7.234,7.234,7.098,7.108,500000.0
2005-06-27 10:13:00,7.169,7.251,7.121,7.137,500000.0
2005-06-27 10:14:00,7.124,7.244,7.107,7.162,500000.0
2005-06-27 10:15:00,7.252,7.252,7.162,7.216,350000.0
2005-06-27 10:16:00,7.116,7.261,7.116,7.212,400000.0
2005-06-27 10:17:00,7.178,7.22,7.127,7.134,400000.0
2005-06-27 10:18:00,7.13,7.286,7.13,7.255,450000.0
2005-06-27 10:19:00,7.146,7.24,7.098,7.181,400000.0
2005-06-27 10:20:00,7.139,7.205,7.109,7.118,550000.0
2005-06-27 10:21:00,7.201,7.25,7.191,7.232,400000.0
2005-06-27 10:22:00,7.114,7.245,7.114,7.163,400000.0
2005-06-27 10:23:00,7.197,7.224,7.073,7.189,450000.0
2005-06-27 10:24:00,7.231,7.245,7.084,7.24,900000.0
2005-06-27 10:25:00,7.131,7.244,7.106,7.204,700000.0
2005-06-27 10:26:00,7.241,7.241,7.128,7.128,350000.0
2005-06-27 10:27:00,7.209,7.241,7.129,7.241,450000.0
2005-06-27 10:28:00,7.251,7.251,7.149,7.169,350000.0
2005-06-27 10:29:00,7.251,7.251,7.108,7.221,900000.0
2005-06-27 10:30:00,7.171,7.228,7.109,7.152,400000.0
2005-06-27 10:31:00,7.114,7.21,7.114,7.166,350000.0
2005-06-27 10:32:00,7.179,7.242,7.114,7.206,700000.0
2005-06-27 10:33:00,7.204,7.244,7.124,7.244,400000.0
2005-06-27 10:35:00,7.13,7.225,7.13,7.159,400000.0
2005-06-27 10:36:00,7.158,7.246,7.128,7.14,500000.0
2005-06-27 10:37:00,7.241,7.241,7.103,7.148,400000.0
2005-06-27 10:38:00,7.092,7.212,7.092,7.201,400000.0
2005-06-27 10:39:00,7.213,7.245,7.105,7.105,650000.0
2005-06-27 10:41:00,7.218,7.224,7.121,7.121,350000.0
2005-06-27 10:43:00,7.207,7.253,7.118,7.136,400000.0
2005-06-27 10:44:00,7.186,7.215,7.077,7.19,900000.0
2005-06-27 10:46:00,7.201,7.244,7.123,7.244,400000.0
2005-06-27 10:47:00,7.222,7.26,7.123,7.123,350000.0
2005-06-27 10:48:00,7.165,7.258,7.09,7.238,450000.0
2005-06-27 10:49:00,7.229,7.229,7.059,7.097,600000.0
2005-06-27 10:50:00,7.207,7.256,7.142,7.142,800000.0
2005-06-27 10:51:00,7.215,7.283,7.15,7.247,550000.0
2005-06-27 10:52:00,7.191,7.209,7.051,7.19,950000.0
2005-06-27 10:53:00,7.172,7.258,7.134,7.173,500000.0
2005-06-27 10:54:00,7.216,7.216,7.109,7.109,400000.0
2005-06-27 10:55:00,7.21,7.249,7.118,7.204,800000.0
2005-06-27 10:57:00,7.2,7.235,7.074,7.197,450000.0
2005-06-27 10:58:00,7.132,7.236,7.091,7.169,350000.0
2005-06-27 10:59:00,7.229,7.253,7.106,7.106,450000.0
2005-06-27 11:00:00,7.185,7.277,7.134,7.156,350000.0
2005-06-27 11:01:00,7.118,7.261,7.118,7.207,500000.0
2005-06-27 11:02:00,7.261,7.276,7.144,7.2,400000.0
2005-06-27 11:03:00,7.182,7.286,7.153,7.171,550000.0
2005-06-27 11:04:00,7.249,7.254,7.149,7.249,400000.0
2005-06-27 11:05:00,7.118,7.261,7.118,7.145,550000.0
2005-06-27 11:06:00,7.221,7.245,7.119,7.119,350000.0
2005-06-27 11:09:00,7.231,7.231,7.113,7.205,500000.0
2005-06-27 11:11:00,7.228,7.259,7.125,7.22,350000.0
2005-06-27 11:13:00,7.208,7.241,7.098,7.241,500000.0
2005-06-27 11:14:00,7.139,7.225,7.095,7.225,400000.0
2005-06-27 11:16:00,7.164,7.235,7.137,7.235,500000.0
2005-06-27 11:20:00,7.216,7.249,7.139,7.172,400000.0
2005-06-27 11:21:00,7.239,7.239,7.095,7.199,450000.0
2005-06-27 11:22:00,7.23,7.233,7.081,7.083,400000.0
2005-06-27 11:23:00,7.115,7.238,7.115,7.136,500000.0
2005-06-27 11:25:00,7.132,7.236,7.127,7.13,550000.0
2005-06-27 11:26:00,7.223,7.252,7.138,7.247,400000.0
2005-06-27 11:27:00,7.125,7.245,7.125,7.245,500000.0
2005-06-27 11:28:00,7.132,7.215,7.113,7.215,350000.0
2005-06-27 11:29:00,7.178,7.248,7.156,7.169,500000.0
2005-06-27 11:32:00,7.209,7.248,7.143,7.143,450000.0
2005-06-27 11:33:00,7.123,7.247,7.123,7.2,350000.0
2005-06-27 11:34:00,7.161,7.253,7.16,7.192,400000.0
2005-06-27 11:35:00,7.211,7.232,7.095,7.172,450000.0
2005-06-27 11:37:00,7.157,7.258,7.101,7.208,400000.0
2005-06-27 11:38:00,7.215,7.256,7.168,7.23,400000.0
2005-06-27 11:39:00,7.174,7.241,7.127,7.151,350000.0
2005-06-27 11:41:00,7.137,7.228,7.137,7.178,350000.0
2005-06-27 11:43:00,7.253,7.258,7.156,7.258,350000.0
2005-06-27 11:45:00,7.153,7.249,7.135,7.237,550000.0
2005-06-27 11:47:00,7.191,7.265,7.102,7.204,500000.0
2005-06-27 11:49:00,7.204,7.228,7.116,7.169,350000.0
2005-06-27 11:50:00,7.183,7.234,7.114,7.234,350000.0
2005-06-27 11:51:00,7.097,7.211,7.097,7.211,450000.0
2005-06-27 11:52:00,7.173,7.287,7.15,7.259,450000.0
2005-06-27 11:53:00,7.111,7.238,7.111,7.145,400000.0
2005-06-27 11:55:00,7.171,7.243,7.127,7.243,350000.0
2005-06-27 11:56:00,7.173,7.242,7.165,7.169,350000.0
2005-06-27 11:57:00,7.252,7.303,7.175,7.232,450000.0
2005-06-27 11:59:00,7.215,7.253,7.131,7.177,450000.0
2005-06-27 12:00:00,7.197,7.203,7.101,7.101,350000.0
2005-06-27 12:01:00,7.24,7.276,7.145,7.177,500000.0
2005-06-27 12:03:00,7.125,7.221,7.116,7.189,550000.0
2005-06-27 12:04:00,7.171,7.247,7.132,7.132,350000.0
2005-06-27 12:06:00,7.22,7.246,7.178,7.246,350000.0
2005-06-27 12:07:00,7.239,7.239,7.077,7.162,450000.0
2005-06-27 12:08:00,7.238,7.257,7.127,7.257,450000.0
2005-06-27 12:09:00,7.15,7.22,7.137,7.17,350000.0
2005-06-27 12:11:00,7.169,7.208,7.118,7.14,300000.0
2005-06-27 12:13:00,7.206,7.249,7.135,7.203,400000.0
2005-06-27 12:14:00,7.207,7.239,7.082,7.116,550000.0
2005-06-27 12:15:00,7.155,7.229,7.094,7.139,400000.0
2005-06-27 12:17:00,7.207,7.24,7.201,7.24,400000.0
2005-06-27 12:18:00,7.218,7.221,7.131,7.131,450000.0
2005-06-27 12:19:00,7.164,7.265,7.117,7.132,450000.0
2005-06-27 12:20:00,7.166,7.264,7.125,7.165,500000.0
2005-06-27 12:21:00,7.204,7.229,7.094,7.189,500000.0
2005-06-27 12:22:00,7.226,7.226,7.118,7.196,400000.0
2005-06-27 12:23:00,7.243,7.254,7.124,7.131,400000.0
2005-06-27 12:25:00,7.233,7.233,7.114,7.203,450000.0
2005-06-27 12:27:00,7.208,7.241,7.126,7.215,550000.0
2005-06-27 12:29:00,7.203,7.234,7.088,7.096,500000.0
2005-06-27 12:30:00,7.123,7.246,7.121,7.246,450000.0
2005-06-27 12:31:00,7.21,7.226,7.16,7.21,350000.0
2005-06-27 12:32:00,7.102,7.236,7.102,7.11,300000.0
2005-06-27 12:33:00,7.256,7.281,7.136,7.136,250000.0
2005-06-27 12:35:00,7.249,7.249,7.125,7.125,350000.0
2005-06-27 12:37:00,7.241,7.241,7.142,7.144,500000.0
2005-06-27 12:38:00,7.199,7.226,7.086,7.164,450000.0
2005-06-27 12:39:00,7.197,7.216,7.083,7.187,450000.0
2005-06-27 12:40:00,7.182,7.268,7.122,7.168,450000.0
2005-06-27 12:41:00,7.191,7.228,7.108,7.228,450000.0
2005-06-27 12:43:00,7.187,7.238,7.135,7.146,500000.0
2005-06-27 12:45:00,7.156,7.215,7.094,7.155,400000.0
2005-06-27 12:47:00,7.153,7.242,7.099,7.163,350000.0
2005-06-27 12:49:00,7.157,7.243,7.124,7.139,450000.0
2005-06-27 12:50:00,7.186,7.259,7.144,7.15,400000.0
2005-06-27 12:51:00,7.124,7.242,7.111,7.235,500000.0
2005-06-27 12:52:00,7.161,7.242,7.131,7.212,500000.0
2005-06-27 12:53:00,7.123,7.214,7.123,7.209,500000.0
2005-06-27 12:54:00,7.212,7.212,7.083,7.155,450000.0
2005-06-27 12:55:00,7.151,7.229,7.104,7.229,450000.0
2005-06-27 12:57:00,7.212,7.267,7.125,7.125,400000.0
2005-06-27 12:58:00,7.163,7.232,7.094,7.118,400000.0
2005-06-27 12:59:00,7.179,7.225,7.133,7.222,450000.0
2005-06-27 13:01:00,7.089,7.197,7.077,7.169,400000.0
2005-06-27 13:02:00,7.148,7.237,7.122,7.163,400000.0
2005-06-27 13:03:00,7.163,7.236,7.108,7.108,450000.0
2005-06-27 13:04:00,7.173,7.244,7.117,7.126,450000.0
2005-06-27 13:05:00,7.101,7.209,7.101,7.208,400000.0
2005-06-27 13:06:00,7.228,7.228,7.075,7.181,450000.0
2005-06-27 13:07:00,7.217,7.217,7.089,7.164,500000.0
2005-06-27 13:08:00,7.151,7.253,7.13,7.139,400000.0
2005-06-27 13:09:00,7.242,7.242,7.127,7.129,450000.0
2005-06-27 13:11:00,7.132,7.219,7.132,7.203,400000.0
2005-06-27 13:13:00,7.243,7.243,7.118,7.213,450000.0
2005-06-27 13:14:00,7.108,7.241,7.108,7.231,350000.0
2005-06-27 13:16:00,7.22,7.22,7.112,7.203,350000.0
2005-06-27 13:17:00,7.22,7.24,7.116,7.24,450000.0
2005-06-27 13:19:00,7.153,7.221,7.095,7.126,400000.0
2005-06-27 13:20:00,7.138,7.219,7.108,7.158,500000.0
2005-06-27 13:21:00,7.088,7.177,7.073,7.084,350000.0
2005-06-27 13:23:00,7.142,7.214,7.092,7.109,350000.0
2005-06-27 13:25:00,7.22,7.235,7.148,7.235,350000.0
2005-06-27 13:26:00,7.143,7.229,7.083,7.145,550000.0
2005-06-27 13:27:00,7.142,7.239,7.142,7.206,500000.0
2005-06-27 13:28:00,7.195,7.241,7.105,7.151,400000.0
2005-06-27 13:29:00,7.245,7.246,7.101,7.204,350000.0
2005-06-27 13:31:00,7.098,7.213,7.098,7.209,450000.0
2005-06-27 13:32:00,7.158,7.243,7.108,7.108,500000.0
2005-06-27 13:35:00,7.186,7.242,7.126,7.126,400000.0
2005-06-27 13:37:00,7.13,7.213,7.12,7.196,350000.0
2005-06-27 13:38:00,7.154,7.243,7.095,7.243,400000.0
2005-06-27 13:39:00,7.22,7.264,7.14,7.211,500000.0
2005-06-27 13:41:00,7.123,7.227,7.117,7.226,400000.0
2005-06-27 13:43:00,7.225,7.242,7.111,7.213,500000.0
2005-06-27 13:44:00,7.14,7.247,7.122,7.167,350000.0
2005-06-27 13:46:00,7.219,7.298,7.129,7.187,850000.0
2005-06-27 13:47:00,7.206,7.207,7.081,7.097,350000.0
2005-06-27 13:49:00,7.114,7.248,7.114,7.221,350000.0
2005-06-27 13:51:00,7.239,7.239,7.13,7.13,350000.0
2005-06-27 13:53:00,7.144,7.243,7.103,7.157,450000.0
2005-06-27 13:55:00,7.197,7.239,7.172,7.201,350000.0
2005-06-27 13:57:00,7.175,7.244,7.128,7.128,400000.0
2005-06-27 13:59:00,7.159,7.211,7.092,7.185,550000.0
2005-06-27 14:01:00,7.183,7.232,7.118,7.232,400000.0
2005-06-27 14:03:00,7.208,7.208,7.136,7.208,350000.0
2005-06-27 14:05:00,7.17,7.207,7.07,7.109,700000.0
2005-06-27 14:07:00,7.216,7.225,7.105,7.199,400000.0
2005-06-27 14:09:00,7.112,7.277,7.112,7.156,550000.0
2005-06-27 14:11:00,7.174,7.225,7.137,7.225,400000.0
2005-06-27 14:13:00,7.183,7.183,7.084,7.12,350000.0
2005-06-27 14:14:00,7.128,7.238,7.109,7.156,500000.0
2005-06-27 14:15:00,7.101,7.241,7.101,7.148,500000.0
2005-06-27 14:16:00,7.135,7.246,7.111,7.194,450000.0
2005-06-27 14:19:00,7.217,7.25,7.125,7.248,500000.0
2005-06-27 14:20:00,7.141,7.235,7.141,7.149,350000.0
2005-06-27 14:21:00,7.134,7.244,7.091,7.159,450000.0
2005-06-27 14:22:00,7.212,7.24,7.099,7.24,450000.0
2005-06-27 14:23:00,7.157,7.244,7.157,7.173,400000.0
2005-06-27 14:24:00,7.227,7.228,7.146,7.228,400000.0
2005-06-27 14:25:00,7.165,7.241,7.154,7.154,350000.0
2005-06-27 14:26:00,7.157,7.236,7.101,7.16,350000.0
2005-06-27 14:27:00,7.152,7.209,7.062,7.209,400000.0
2005-06-27 14:28:00,7.202,7.206,7.118,7.164,400000.0
2005-06-27 14:29:00,7.163,7.226,7.093,7.183,350000.0
2005-06-27 14:30:00,7.165,7.228,7.095,7.095,550000.0
2005-06-27 14:31:00,7.138,7.235,7.138,7.218,400000.0
2005-06-27 14:32:00,7.188,7.223,7.11,7.148,500000.0
2005-06-27 14:33:00,7.235,7.24,7.111,7.159,350000.0
2005-06-27 14:34:00,7.204,7.271,7.129,7.129,450000.0
2005-06-27 14:35:00,7.206,7.223,7.152,7.155,350000.0
2005-06-27 14:36:00,7.21,7.235,7.133,7.235,400000.0
2005-06-27 14:37:00,7.152,7.248,7.13,7.248,550000.0
2005-06-27 14:38:00,7.192,7.248,7.154,7.193,400000.0
2005-06-27 14:39:00,7.189,7.207,7.075,7.099,500000.0
2005-06-27 14:40:00,7.172,7.226,7.118,7.163,400000.0
2005-06-27 14:41:00,7.123,7.229,7.11,7.186,550000.0
2005-06-27 14:42:00,7.094,7.218,7.094,7.2,400000.0
2005-06-27 14:43:00,7.196,7.239,7.101,7.239,500000.0
2005-06-27 14:44:00,7.132,7.203,7.113,7.203,450000.0
2005-06-27 14:45:00,7.183,7.229,7.143,7.204,400000.0
2005-06-27 14:46:00,7.196,7.228,7.161,7.164,350000.0
2005-06-27 14:47:00,7.218,7.244,7.13,7.224,350000.0
2005-06-27 14:48:00,7.206,7.243,7.142,7.22,400000.0
2005-06-27 14:49:00,7.229,7.229,7.084,7.084,500000.0
2005-06-27 14:50:00,7.162,7.241,7.114,7.114,400000.0
2005-06-27 14:51:00,7.23,7.241,7.142,7.2,350000.0
2005-06-27 14:52:00,7.237,7.237,7.142,7.152,450000.0
2005-06-27 14:53:00,7.146,7.225,7.118,7.183,400000.0
2005-06-27 14:54:00,7.103,7.267,7.103,7.152,550000.0
2005-06-27 14:55:00,7.194,7.22,7.103,7.103,450000.0
2005-06-27 14:56:00,7.184,7.207,7.062,7.189,550000.0
2005-06-27 14:57:00,7.234,7.255,7.152,7.238,450000.0
2005-06-27 14:58:00,7.172,7.248,7.135,7.197,400000.0
2005-06-27 14:59:00,7.145,7.271,7.12,7.254,550000.0
2005-06-27 15:00:00,7.129,7.289,7.129,7.171,450000.0
2005-06-27 15:01:00,7.211,7.266,7.149,7.224,450000.0
2005-06-27 15:02:00,7.129,7.263,7.113,7.202,450000.0
2005-06-27 15:03:00,7.21,7.257,7.124,7.257,500000.0
2005-06-27 15:04:00,7.158,7.246,7.114,7.135,550000.0
2005-06-27 15:05:00,7.12,7.227,7.117,7.144,550000.0
2005-06-27 15:06:00,7.209,7.233,7.192,7.192,400000.0
2005-06-27 15:07:00,7.112,7.227,7.088,7.204,350000.0
2005-06-27 15:08:00,7.108,7.229,7.08,7.178,500000.0
2005-06-27 15:09:00,7.236,7.236,7.098,7.127,450000.0
2005-06-27 15:10:00,7.152,7.239,7.098,7.147,400000.0
2005-06-27 15:11:00,7.154,7.262,7.121,7.14,500000.0
2005-06-27 15:12:00,7.2,7.2,7.117,7.157,350000.0
2005-06-27 15:13:00,7.206,7.242,7.139,7.242,400000.0
2005-06-27 15:14:00,7.148,7.239,7.148,7.239,250000.0
2005-06-27 15:15:00,7.091,7.224,7.073,7.174,400000.0
2005-06-27 15:16:00,7.2,7.225,7.114,7.196,350000.0
2005-06-27 15:17:00,7.195,7.238,7.123,7.185,450000.0
2005-06-27 15:18:00,7.233,7.233,7.114,7.165,400000.0
2005-06-27 15:20:00,7.146,7.216,7.116,7.216,400000.0
2005-06-27 15:22:00,7.184,7.23,7.149,7.195,450000.0
2005-06-27 15:23:00,7.154,7.243,7.154,7.214,400000.0
2005-06-27 15:24:00,7.224,7.297,7.164,7.254,350000.0
2005-06-27 15:25:00,7.24,7.249,7.129,7.201,350000.0
2005-06-27 15:26:00,7.117,7.235,7.117,7.132,550000.0
2005-06-27 15:27:00,7.14,7.241,7.122,7.156,350000.0
2005-06-27 15:28:00,7.134,7.248,7.134,7.204,350000.0
2005-06-27 15:29:00,7.223,7.224,7.121,7.121,400000.0
2005-06-27 15:30:00,7.187,7.22,7.094,7.154,450000.0
2005-06-27 15:31:00,7.146,7.242,7.124,7.124,500000.0
2005-06-27 15:32:00,7.141,7.212,7.105,7.203,450000.0
2005-06-27 15:33:00,7.176,7.191,7.109,7.186,400000.0
2005-06-27 15:34:00,7.088,7.229,7.088,7.096,400000.0
2005-06-27 15:35:00,7.171,7.235,7.147,7.171,400000.0
2005-06-27 15:36:00,7.168,7.209,7.081,7.209,550000.0
2005-06-27 15:37:00,7.116,7.204,7.088,7.175,400000.0
2005-06-27 15:38:00,7.155,7.249,7.152,7.152,450000.0
2005-06-27 15:39:00,7.205,7.238,7.1,7.164,250000.0
2005-06-27 15:40:00,7.122,7.272,7.122,7.136,450000.0
2005-06-27 15:41:00,7.108,7.237,7.108,7.206,400000.0
2005-06-27 15:42:00,7.214,7.214,7.106,7.128,350000.0
2005-06-27 15:43:00,7.149,7.2,7.086,7.092,450000.0
2005-06-27 15:44:00,7.206,7.233,7.129,7.211,350000.0
2005-06-27 15:45:00,7.212,7.212,7.098,7.208,450000.0
2005-06-27 15:46:00,7.115,7.214,7.115,7.132,400000.0
2005-06-27 15:47:00,7.19,7.226,7.072,7.097,550000.0
2005-06-27 15:48:00,7.13,7.164,7.077,7.1,350000.0
2005-06-27 15:49:00,7.172,7.222,7.154,7.222,350000.0
2005-06-27 15:50:00,7.142,7.246,7.122,7.225,550000.0
2005-06-27 15:51:00,7.176,7.23,7.082,7.104,350000.0
2005-06-27 15:52:00,7.079,7.195,7.066,7.066,350000.0
2005-06-27 15:53:00,7.177,7.216,7.097,7.165,500000.0
2005-06-27 15:54:00,7.194,7.206,7.153,7.206,450000.0
2005-06-27 15:55:00,7.084,7.236,7.084,7.196,500000.0
2005-06-27 15:56:00,7.066,7.203,7.066,7.141,450000.0
2005-06-27 15:57:00,7.13,7.168,7.093,7.149,450000.0
2005-06-27 15:58:00,7.138,7.247,7.138,7.23,500000.0
2005-06-27 15:59:00,7.219,7.229,7.132,7.152,450000.0
2005-06-27 16:00:00,7.183,7.183,7.062,7.169,500000.0
2005-06-27 16:01:00,7.201,7.213,7.092,7.096,400000.0
2005-06-27 16:02:00,7.089,7.225,7.089,7.166,550000.0
2005-06-27 16:03:00,7.212,7.212,7.073,7.133,450000.0
2005-06-27 16:04:00,7.079,7.205,7.073,7.174,550000.0
2005-06-27 16:05:00,7.107,7.219,7.107,7.219,350000.0
2005-06-27 16:06:00,7.104,7.206,7.065,7.173,350000.0
2005-06-27 16:07:00,7.121,7.207,7.103,7.103,500000.0
2005-06-27 16:08:00,7.09,7.236,7.09,7.15,550000.0
2005-06-27 16:09:00,7.093,7.21,7.086,7.21,350000.0
2005-06-27 16:10:00,7.177,7.184,7.072,7.172,500000.0
2005-06-27 16:11:00,7.084,7.223,7.073,7.084,500000.0
2005-06-27 16:12:00,7.155,7.204,7.131,7.156,350000.0
2005-06-27 16:13:00,7.13,7.221,7.11,7.221,450000.0
2005-06-27 16:14:00,7.199,7.199,7.044,7.114,500000.0
2005-06-27 16:15:00,7.216,7.229,7.093,7.093,350000.0
2005-06-27 16:16:00,7.164,7.234,7.116,7.196,550000.0
2005-06-27 16:17:00,7.195,7.23,7.107,7.107,350000.0
2005-06-27 16:18:00,7.226,7.232,7.108,7.201,400000.0
2005-06-27 16:19:00,7.186,7.186,7.106,7.11,200000.0
2005-06-27 16:20:00,7.214,7.233,7.119,7.119,550000.0
2005-06-27 16:21:00,7.132,7.208,7.078,7.171,500000.0
2005-06-27 16:22:00,7.181,7.181,7.079,7.13,450000.0
2005-06-27 16:23:00,7.094,7.187,7.071,7.09,400000.0
2005-06-27 16:24:00,7.183,7.224,7.1,7.218,550000.0
2005-06-27 16:25:00,7.194,7.229,7.158,7.229,350000.0
2005-06-27 16:26:00,7.174,7.208,7.069,7.069,550000.0
2005-06-27 16:27:00,7.218,7.242,7.1,7.186,450000.0
2005-06-27 16:28:00,7.178,7.21,7.124,7.21,400000.0
2005-06-27 16:29:00,7.089,7.218,7.089,7.218,400000.0
2005-06-27 16:30:00,7.097,7.192,7.096,7.184,550000.0
2005-06-27 16:31:00,7.137,7.235,7.1,7.145,400000.0
2005-06-27 16:32:00,7.21,7.21,7.21,7.21,50000.0
2005-06-27 16:33:00,7.104,7.202,7.094,7.117,350000.0
2005-06-27 16:34:00,7.153,7.208,7.108,7.208,350000.0
2005-06-27 16:35:00,7.119,7.252,7.101,7.143,500000.0
2005-06-27 16:36:00,7.205,7.233,7.144,7.144,500000.0
2005-06-27 16:37:00,7.218,7.218,7.112,7.126,500000.0
2005-06-27 16:38:00,7.057,7.18,7.043,7.071,450000.0
2005-06-27 16:39:00,7.139,7.212,7.123,7.196,500000.0
2005-06-27 16:40:00,7.118,7.188,7.095,7.188,450000.0
2005-06-27 16:41:00,7.084,7.171,7.083,7.083,350000.0
2005-06-27 16:42:00,7.088,7.196,7.081,7.192,500000.0
2005-06-27 16:43:00,7.06,7.182,7.06,7.133,350000.0
2005-06-27 16:44:00,7.19,7.19,7.053,7.053,400000.0
2005-06-27 16:45:00,7.068,7.154,7.068,7.117,400000.0
2005-06-27 16:46:00,7.106,7.157,7.096,7.155,350000.0
2005-06-27 16:47:00,7.078,7.185,7.044,7.095,600000.0
2005-06-27 16:48:00,7.164,7.196,7.058,7.125,500000.0
2005-06-27 16:49:00,7.151,7.205,7.08,7.08,450000.0
2005-06-27 16:50:00,7.199,7.199,7.075,7.194,300000.0
2005-06-27 16:51:00,7.227,7.247,7.093,7.093,400000.0
2005-06-27 16:52:00,7.117,7.21,7.104,7.21,450000.0
2005-06-27 16:53:00,7.107,7.197,7.075,7.12,350000.0
2005-06-27 16:54:00,7.135,7.256,7.116,7.116,450000.0
2005-06-27 16:55:00,7.175,7.209,7.074,7.127,550000.0
2005-06-27 16:56:00,7.13,7.222,7.09,7.098,400000.0
2005-06-27 16:57:00,7.148,7.195,7.063,7.071,550000.0
2005-06-27 16:58:00,7.114,7.204,7.105,7.157,500000.0
2005-06-27 16:59:00,7.123,7.217,7.118,7.121,400000.0
2005-06-27 17:00:00,7.216,7.216,7.104,7.104,350000.0
2005-06-27 17:01:00,7.117,7.194,7.047,7.101,500000.0
2005-06-27 17:02:00,7.122,7.199,7.121,7.149,400000.0
2005-06-27 17:03:00,7.102,7.184,7.061,7.14,500000.0
2005-06-27 17:04:00,7.113,7.217,7.082,7.14,350000.0
2005-06-27 17:05:00,7.183,7.183,7.061,7.146,400000.0
2005-06-27 17:06:00,7.193,7.193,7.055,7.142,350000.0
2005-06-27 17:07:00,7.156,7.203,7.085,7.139,500000.0
2005-06-27 17:08:00,7.064,7.208,7.064,7.136,500000.0
2005-06-27 17:09:00,7.158,7.191,7.059,7.109,300000.0
2005-06-27 17:10:00,7.162,7.203,7.087,7.158,350000.0
2005-06-27 17:11:00,7.187,7.197,7.046,7.074,400000.0
2005-06-27 17:12:00,7.164,7.216,7.124,7.134,400000.0
2005-06-27 17:13:00,7.118,7.2,7.089,7.195,450000.0
2005-06-27 17:14:00,7.131,7.212,7.084,7.19,550000.0
2005-06-27 17:15:00,7.098,7.201,7.074,7.143,350000.0
2005-06-27 17:16:00,7.207,7.207,7.101,7.173,450000.0
2005-06-27 17:17:00,7.154,7.227,7.122,7.122,300000.0
2005-06-27 17:18:00,7.159,7.203,7.112,7.203,350000.0
2005-06-27 17:19:00,7.109,7.255,7.109,7.194,450000.0
2005-06-27 17:20:00,7.163,7.246,7.113,7.121,350000.0
2005-06-27 17:21:00,7.162,7.215,7.1,7.16,450000.0
2005-06-27 17:22:00,7.102,7.183,7.102,7.173,350000.0
2005-06-27 17:23:00,7.124,7.211,7.121,7.188,550000.0
2005-06-27 17:24:00,7.189,7.203,7.105,7.118,350000.0
2005-06-27 17:25:00,7.192,7.23,7.121,7.23,400000.0
2005-06-27 17:26:00,7.116,7.219,7.116,7.173,450000.0
2005-06-27 17:27:00,7.178,7.217,7.104,7.19,400000.0
2005-06-27 17:28:00,7.159,7.236,7.092,7.101,550000.0
2005-06-27 17:29:00,7.128,7.237,7.128,7.229,500000.0
2005-06-27 17:30:00,7.099,7.233,7.099,7.225,450000.0
2005-06-27 17:31:00,7.18,7.242,7.125,7.203,600000.0
2005-06-27 17:32:00,7.153,7.273,7.153,7.193,400000.0
2005-06-27 17:33:00,7.161,7.208,7.079,7.208,400000.0
2005-06-27 17:35:00,7.177,7.216,7.107,7.162,500000.0
2005-06-27 17:37:00,7.217,7.219,7.11,7.19,550000.0
2005-06-27 17:38:00,7.165,7.246,7.147,7.168,400000.0
2005-06-27 17:39:00,7.199,7.199,7.098,7.115,350000.0
2005-06-27 17:40:00,7.115,7.254,7.115,7.221,500000.0
2005-06-27 17:41:00,7.118,7.185,7.118,7.137,250000.0
2005-06-27 17:42:00,7.1,7.222,7.1,7.186,500000.0
2005-06-27 17:43:00,7.232,7.235,7.095,7.123,400000.0
2005-06-27 17:44:00,7.216,7.269,7.137,7.208,450000.0
2005-06-27 17:46:00,7.233,7.233,7.133,7.193,350000.0
2005-06-27 17:47:00,7.195,7.213,7.078,7.14,400000.0
2005-06-27 17:48:00,7.222,7.237,7.128,7.237,400000.0
2005-06-27 17:49:00,7.189,7.234,7.144,7.198,350000.0
2005-06-27 17:50:00,7.21,7.229,7.122,7.122,550000.0
2005-06-27 17:52:00,7.19,7.256,7.106,7.106,350000.0
2005-06-27 17:53:00,7.182,7.24,7.143,7.143,500000.0
2005-06-27 17:54:00,7.136,7.229,7.096,7.229,350000.0
2005-06-27 17:55:00,7.126,7.222,7.114,7.183,350000.0
2005-06-27 17:56:00,7.087,7.219,7.086,7.131,400000.0
2005-06-27 17:57:00,7.18,7.185,7.096,7.147,400000.0
2005-06-27 17:58:00,7.169,7.185,7.098,7.152,450000.0
2005-06-27 17:59:00,7.082,7.193,7.071,7.193,350000.0
2005-06-27 18:00:00,7.093,7.205,7.076,7.161,350000.0
2005-06-27 18:01:00,7.151,7.202,7.064,7.124,450000.0
2005-06-27 18:02:00,7.09,7.197,7.09,7.174,500000.0
2005-06-27 18:03:00,7.146,7.168,7.111,7.155,350000.0
2005-06-27 18:04:00,7.221,7.249,7.104,7.154,400000.0
2005-06-27 18:05:00,7.137,7.214,7.05,7.204,550000.0
2005-06-27 18:06:00,7.154,7.193,7.063,7.063,450000.0
2005-06-27 18:07:00,7.205,7.205,7.072,7.195,400000.0
2005-06-27 18:08:00,7.178,7.217,7.084,7.217,350000.0
2005-06-27 18:09:00,7.095,7.202,7.093,7.173,300000.0
2005-06-27 18:10:00,7.174,7.201,7.126,7.201,350000.0
2005-06-27 18:14:00,7.11,7.217,7.11,7.193,400000.0
2005-06-27 18:15:00,7.205,7.205,7.081,7.081,400000.0
2005-06-27 18:16:00,7.073,7.194,7.063,7.063,400000.0
2005-06-27 18:17:00,7.176,7.228,7.105,7.206,250000.0
2005-06-27 18:18:00,7.186,7.305,7.11,7.11,500000.0
2005-06-27 18:19:00,7.22,7.22,7.083,7.083,350000.0
2005-06-27 18:20:00,7.117,7.216,7.054,7.15,400000.0
2005-06-27 18:21:00,7.118,7.204,7.088,7.159,550000.0
2005-06-27 18:22:00,7.09,7.173,7.08,7.117,400000.0
2005-06-27 18:23:00,7.199,7.203,7.121,7.203,400000.0
2005-06-27 18:26:00,7.135,7.214,7.104,7.208,550000.0
2005-06-27 18:27:00,7.112,7.219,7.112,7.117,400000.0
2005-06-27 18:28:00,7.18,7.186,7.078,7.186,350000.0
2005-06-27 18:29:00,7.134,7.214,7.094,7.214,350000.0
2005-06-27 18:30:00,7.175,7.22,7.085,7.163,450000.0
2005-06-27 18:32:00,7.127,7.161,7.041,7.121,450000.0
2005-06-27 18:33:00,7.178,7.225,7.118,7.118,300000.0
2005-06-27 18:34:00,7.204,7.253,7.144,7.222,400000.0
2005-06-27 18:35:00,7.116,7.195,7.116,7.158,350000.0
2005-06-27 18:36:00,7.134,7.211,7.072,7.165,550000.0
2005-06-27 18:37:00,7.115,7.192,7.1,7.147,500000.0
2005-06-27 18:38:00,7.182,7.201,7.073,7.148,450000.0
2005-06-27 18:39:00,7.193,7.213,7.119,7.202,400000.0
2005-06-27 18:40:00,7.207,7.226,7.109,7.16,400000.0
2005-06-27 18:41:00,7.134,7.199,7.105,7.166,500000.0
2005-06-27 18:42:00,7.136,7.197,7.074,7.129,550000.0
2005-06-27 18:43:00,7.173,7.209,7.086,7.209,400000.0
2005-06-27 18:44:00,7.179,7.215,7.096,7.144,500000.0
2005-06-27 18:45:00,7.093,7.221,7.093,7.184,350000.0
2005-06-27 18:46:00,7.104,7.217,7.086,7.217,350000.0
2005-06-27 18:47:00,7.093,7.224,7.093,7.196,400000.0
2005-06-27 18:48:00,7.15,7.188,7.15,7.188,100000.0
2005-06-27 18:49:00,7.178,7.187,7.137,7.137,150000.0
2005-06-27 18:50:00,7.089,7.187,7.089,7.187,500000.0
2005-06-27 18:52:00,7.157,7.217,7.085,7.217,600000.0
2005-06-27 18:53:00,7.183,7.241,7.16,7.208,500000.0
2005-06-27 18:54:00,7.186,7.259,7.105,7.244,400000.0
2005-06-27 18:55:00,7.117,7.217,7.113,7.178,450000.0
2005-06-27 18:56:00,7.08,7.191,7.08,7.123,350000.0
2005-06-27 18:57:00,7.217,7.234,7.122,7.197,600000.0
2005-06-27 18:58:00,7.203,7.222,7.136,7.19,400000.0
2005-06-27 19:01:00,7.105,7.192,7.09,7.163,650000.0
2005-06-27 19:02:00,7.22,7.22,7.089,7.089,550000.0
2005-06-27 19:03:00,7.187,7.207,7.087,7.2,600000.0
2005-06-27 19:04:00,7.169,7.169,7.106,7.114,350000.0
2005-06-27 19:05:00,7.095,7.222,7.095,7.213,350000.0
2005-06-27 19:06:00,7.155,7.222,7.085,7.203,700000.0
2005-06-27 19:07:00,7.159,7.206,7.034,7.206,650000.0
2005-06-27 19:08:00,7.209,7.228,7.113,7.113,700000.0
2005-06-27 19:09:00,7.104,7.263,7.104,7.223,800000.0
2005-06-27 19:10:00,7.196,7.213,7.096,7.096,250000.0
2005-06-27 19:11:00,7.232,7.238,7.107,7.192,400000.0
2005-06-27 19:12:00,7.136,7.253,7.119,7.132,550000.0
2005-06-27 19:13:00,7.17,7.272,7.103,7.103,750000.0
2005-06-27 19:14:00,7.086,7.194,7.078,7.194,650000.0
2005-06-27 19:15:00,7.152,7.264,7.102,7.237,800000.0
2005-06-27 19:16:00,7.229,7.229,7.137,7.167,400000.0
2005-06-27 19:18:00,7.195,7.234,7.089,7.172,900000.0
2005-06-27 19:19:00,7.193,7.221,7.07,7.119,600000.0
2005-06-27 19:20:00,7.228,7.228,7.106,7.185,550000.0
2005-06-27 19:21:00,7.147,7.242,7.094,7.152,650000.0
2005-06-27 19:22:00,7.202,7.234,7.1,7.125,850000.0
2005-06-27 19:23:00,7.189,7.24,7.104,7.177,950000.0
2005-06-27 19:24:00,7.214,7.214,7.084,7.099,500000.0
2005-06-27 19:25:00,7.185,7.26,7.094,7.21,500000.0
2005-06-27 19:26:00,7.196,7.196,7.099,7.102,400000.0
2005-06-27 19:28:00,7.067,7.2,7.05,7.2,400000.0
2005-06-27 19:29:00,7.117,7.251,7.117,7.195,400000.0
2005-06-27 19:30:00,7.195,7.195,7.034,7.079,600000.0
2005-06-27 19:31:00,7.133,7.222,7.099,7.222,550000.0
2005-06-27 19:32:00,7.144,7.24,7.127,7.14,850000.0
2005-06-27 19:34:00,7.178,7.226,7.095,7.129,350000.0
2005-06-27 19:40:00,7.174,7.174,7.049,7.087,550000.0
2005-06-27 19:41:00,7.143,7.181,7.097,7.181,350000.0
2005-06-27 19:45:00,7.185,7.19,7.106,7.137,250000.0
2005-06-27 19:46:00,7.162,7.162,7.123,7.123,100000.0
2005-06-27 19:58:00,7.12,7.131,7.12,7.131,100000.0
2005-06-27 20:00:00,7.194,7.194,7.11,7.143,200000.0
2005-06-27 20:04:00,7.182,7.182,7.083,7.123,200000.0
2005-06-27 20:12:00,7.196,7.196,7.111,7.145,200000.0
2005-06-27 20:19:00,7.207,7.207,7.123,7.155,200000.0
2005-06-27 20:26:00,7.196,7.196,7.096,7.135,200000.0
2005-06-27 20:46:00,7.225,7.225,7.085,7.129,350000.0
2005-06-27 20:55:00,7.184,7.184,7.079,7.116,200000.0
2005-06-27 20:58:00,7.188,7.188,7.103,7.135,200000.0
2005-06-27 21:01:00,7.175,7.175,7.083,7.119,200000.0
2005-06-27 21:14:00,7.163,7.163,7.063,7.103,200000.0
2005-06-27 21:15:00,7.169,7.169,7.079,7.079,100000.0
2005-06-27 21:19:00,7.097,7.195,7.082,7.167,350000.0
2005-06-27 21:23:00,7.08,7.168,7.08,7.168,200000.0
2005-06-27 21:32:00,7.079,7.168,7.042,7.168,250000.0
2005-06-27 21:43:00,7.078,7.207,7.078,7.112,350000.0
2005-06-27 21:54:00,7.154,7.154,7.054,7.094,200000.0
2005-06-27 21:55:00,7.095,7.13,7.095,7.13,100000.0
2005-06-27 22:04:00,7.156,7.156,7.071,7.105,200000.0
2005-06-27 22:21:00,7.167,7.167,7.083,7.115,200000.0
2005-06-27 22:29:00,7.147,7.175,7.085,7.153,450000.0
2005-06-27 22:32:00,7.073,7.151,7.058,7.144,250000.0
2005-06-27 22:36:00,7.167,7.176,7.083,7.145,250000.0
2005-06-27 22:53:00,7.147,7.147,7.046,7.085,200000.0
2005-06-27 22:57:00,7.161,7.161,7.118,7.118,150000.0
2005-06-27 23:01:00,7.174,7.174,7.091,7.124,200000.0
2005-06-27 23:15:00,7.167,7.167,7.066,7.105,200000.0
2005-06-27 23:20:00,7.213,7.213,7.173,7.173,300000.0
2005-06-27 23:38:00,7.158,7.158,7.045,7.072,300000.0
2005-06-27 23:51:00,7.177,7.177,7.093,7.125,200000.0
2005-06-27 23:59:00,7.166,7.166,7.066,7.105,200000.0
2005-06-28 00:00:00,7.21,7.25,7.04,7.07,200000.0
2005-06-28 00:03:00,7.165,7.165,7.073,7.109,200000.0
2005-06-28 00:04:00,7.069,7.112,7.067,7.112,200000.0
2005-06-28 00:09:00,7.15,7.173,7.089,7.161,200000.0
2005-06-28 00:18:00,7.175,7.175,7.096,7.131,200000.0
2005-06-28 00:21:00,7.147,7.147,7.147,7.147,100000.0
2005-06-28 00:23:00,7.099,7.178,7.099,7.155,250000.0
2005-06-28 00:26:00,7.144,7.144,7.044,7.084,200000.0
2005-06-28 00:32:00,7.156,7.156,7.071,7.103,200000.0
2005-06-28 00:41:00,7.143,7.143,7.043,7.083,200000.0
2005-06-28 00:45:00,7.157,7.157,7.078,7.113,200000.0
2005-06-28 00:58:00,7.153,7.153,7.052,7.093,200000.0
2005-06-28 01:02:00,7.143,7.143,7.044,7.083,200000.0
2005-06-28 01:17:00,7.077,7.077,7.047,7.048,150000.0
2005-06-28 01:18:00,7.099,7.223,7.068,7.068,250000.0
2005-06-28 01:35:00,7.168,7.168,7.083,7.153,550000.0
2005-06-28 01:37:00,7.145,7.145,7.045,7.084,200000.0
2005-06-28 01:51:00,7.156,7.156,7.071,7.105,200000.0
2005-06-28 01:53:00,7.145,7.145,7.053,7.089,200000.0
2005-06-28 01:54:00,7.061,7.157,7.061,7.157,100000.0
2005-06-28 01:57:00,7.177,7.194,7.091,7.127,300000.0
2005-06-28 01:58:00,7.127,7.196,7.127,7.129,200000.0
2005-06-28 02:00:00,7.177,7.177,7.094,7.129,300000.0
2005-06-28 02:01:00,7.094,7.143,7.094,7.139,150000.0
2005-06-28 02:02:00,7.104,7.192,7.104,7.192,400000.0
2005-06-28 02:03:00,7.117,7.216,7.11,7.216,250000.0
2005-06-28 02:08:00,7.087,7.183,7.065,7.166,550000.0
2005-06-28 02:09:00,7.203,7.219,7.137,7.137,300000.0
2005-06-28 02:10:00,7.218,7.218,7.098,7.136,400000.0
2005-06-28 02:11:00,7.175,7.224,7.097,7.196,350000.0
2005-06-28 02:12:00,7.184,7.229,7.072,7.115,300000.0
2005-06-28 02:13:00,7.231,7.236,7.133,7.156,400000.0
2005-06-28 02:15:00,7.129,7.237,7.12,7.237,600000.0
2005-06-28 02:16:00,7.13,7.21,7.105,7.105,400000.0
2005-06-28 02:18:00,7.104,7.188,7.104,7.188,200000.0
2005-06-28 02:19:00,7.123,7.207,7.094,7.094,450000.0
2005-06-28 02:20:00,7.155,7.235,7.154,7.204,400000.0
2005-06-28 02:23:00,7.233,7.233,7.124,7.193,350000.0
2005-06-28 02:24:00,7.166,7.166,7.076,7.161,350000.0
2005-06-28 02:25:00,7.129,7.21,7.129,7.21,100000.0
2005-06-28 02:40:00,7.178,7.206,7.085,7.131,450000.0
2005-06-28 02:41:00,7.163,7.163,7.051,7.135,450000.0
2005-06-28 02:43:00,7.164,7.208,7.094,7.208,350000.0
2005-06-28 02:45:00,7.076,7.209,7.073,7.165,400000.0
2005-06-28 02:47:00,7.087,7.194,7.028,7.061,700000.0
2005-06-28 02:50:00,7.203,7.207,7.068,7.169,700000.0
2005-06-28 02:53:00,7.175,7.175,7.083,7.119,200000.0
2005-06-28 02:54:00,7.189,7.201,7.109,7.139,200000.0
2005-06-28 02:57:00,7.2,7.21,7.09,7.189,350000.0
2005-06-28 02:58:00,7.096,7.201,7.094,7.096,500000.0
2005-06-28 02:59:00,7.189,7.259,7.119,7.209,750000.0
2005-06-28 03:00:00,7.128,7.176,7.078,7.176,400000.0
2005-06-28 03:01:00,7.099,7.236,7.091,7.149,500000.0
2005-06-28 03:03:00,7.172,7.172,7.073,7.113,200000.0
2005-06-28 03:06:00,7.188,7.212,7.096,7.128,400000.0
2005-06-28 03:09:00,7.108,7.212,7.101,7.132,300000.0
2005-06-28 03:10:00,7.171,7.212,7.134,7.134,250000.0
2005-06-28 03:11:00,7.167,7.203,7.083,7.121,950000.0
2005-06-28 03:12:00,7.178,7.211,7.086,7.211,350000.0
2005-06-28 03:13:00,7.161,7.202,7.092,7.092,450000.0
2005-06-28 03:16:00,7.206,7.206,7.129,7.129,150000.0
2005-06-28 03:19:00,7.093,7.225,7.093,7.215,500000.0
2005-06-28 03:25:00,7.167,7.187,7.078,7.083,400000.0
2005-06-28 03:28:00,7.102,7.213,7.102,7.126,250000.0
2005-06-28 03:29:00,7.156,7.18,7.079,7.174,450000.0
2005-06-28 03:30:00,7.199,7.2,7.09,7.2,250000.0
2005-06-28 03:32:00,7.184,7.202,7.122,7.174,450000.0
2005-06-28 03:38:00,7.059,7.167,7.058,7.08,650000.0
2005-06-28 03:41:00,7.117,7.225,7.107,7.225,350000.0
2005-06-28 03:42:00,7.094,7.166,7.094,7.153,300000.0
2005-06-28 03:47:00,7.224,7.224,7.09,7.156,150000.0
2005-06-28 03:50:00,7.187,7.245,7.087,7.118,450000.0
2005-06-28 03:53:00,7.096,7.203,7.07,7.07,400000.0
2005-06-28 03:58:00,7.166,7.2,7.062,7.171,600000.0
2005-06-28 04:04:00,7.196,7.196,7.111,7.145,200000.0
2005-06-28 04:08:00,7.183,7.183,7.083,7.123,200000.0
2005-06-28 04:12:00,7.185,7.219,7.083,7.098,500000.0
2005-06-28 04:13:00,7.125,7.22,7.112,7.112,350000.0
2005-06-28 04:15:00,7.168,7.226,7.111,7.176,350000.0
2005-06-28 04:16:00,7.157,7.226,7.157,7.21,400000.0
2005-06-28 04:18:00,7.185,7.185,7.093,7.129,200000.0
2005-06-28 04:20:00,7.17,7.217,7.083,7.088,700000.0
2005-06-28 04:24:00,7.213,7.213,7.119,7.206,450000.0
2005-06-28 04:25:00,7.112,7.199,7.112,7.199,150000.0
2005-06-28 04:26:00,7.079,7.159,7.079,7.119,200000.0
2005-06-28 04:30:00,7.194,7.204,7.097,7.097,350000.0
2005-06-28 04:32:00,7.2,7.2,7.079,7.117,450000.0
2005-06-28 04:34:00,7.072,7.181,7.072,7.122,350000.0
2005-06-28 04:35:00,7.167,7.196,7.137,7.196,150000.0
2005-06-28 04:38:00,7.141,7.199,7.082,7.123,350000.0
2005-06-28 04:40:00,7.132,7.238,7.073,7.229,650000.0
2005-06-28 04:42:00,7.112,7.189,7.089,7.189,450000.0
2005-06-28 04:43:00,7.117,7.234,7.071,7.093,450000.0
2005-06-28 04:44:00,7.151,7.288,7.111,7.111,900000.0
2005-06-28 04:48:00,7.211,7.221,7.094,7.114,600000.0
2005-06-28 04:49:00,7.104,7.186,7.087,7.183,350000.0
2005-06-28 04:51:00,7.128,7.251,7.117,7.207,750000.0
2005-06-28 04:52:00,7.177,7.179,7.062,7.164,600000.0
2005-06-28 05:00:00,7.23,7.23,7.097,7.14,600000.0
2005-06-28 05:07:00,7.174,7.174,7.074,7.114,200000.0
2005-06-28 05:09:00,7.223,7.223,7.184,7.184,300000.0
2005-06-28 05:14:00,7.167,7.223,7.083,7.216,500000.0
2005-06-28 05:18:00,7.185,7.226,7.099,7.181,450000.0
2005-06-28 05:21:00,7.159,7.219,7.08,7.219,400000.0
2005-06-28 05:22:00,7.167,7.22,7.167,7.22,200000.0
2005-06-28 05:23:00,7.095,7.247,7.095,7.2,350000.0
2005-06-28 05:24:00,7.156,7.235,7.141,7.142,400000.0
2005-06-28 05:26:00,7.201,7.248,7.101,7.176,650000.0
2005-06-28 05:27:00,7.112,7.205,7.112,7.203,500000.0
2005-06-28 05:29:00,7.211,7.23,7.127,7.18,450000.0
2005-06-28 05:30:00,7.222,7.222,7.107,7.2,500000.0
2005-06-28 05:31:00,7.121,7.195,7.077,7.1,550000.0
2005-06-28 05:38:00,7.199,7.199,7.067,7.116,300000.0
2005-06-28 05:39:00,7.175,7.214,7.11,7.146,500000.0
2005-06-28 05:40:00,7.237,7.237,7.096,7.195,350000.0
2005-06-28 05:41:00,7.143,7.223,7.131,7.177,550000.0
2005-06-28 05:42:00,7.192,7.203,7.046,7.124,650000.0
2005-06-28 05:46:00,7.114,7.216,7.114,7.177,500000.0
2005-06-28 05:47:00,7.173,7.218,7.133,7.218,400000.0
2005-06-28 05:49:00,7.162,7.162,7.067,7.162,700000.0
2005-06-28 05:51:00,7.173,7.207,7.133,7.182,450000.0
2005-06-28 05:52:00,7.182,7.217,7.08,7.193,450000.0
2005-06-28 05:53:00,7.102,7.157,7.102,7.157,100000.0
2005-06-28 05:55:00,7.144,7.201,7.102,7.135,350000.0
2005-06-28 05:57:00,7.094,7.216,7.091,7.18,350000.0
2005-06-28 05:59:00,7.177,7.232,7.168,7.168,400000.0
2005-06-28 06:00:00,7.17,7.229,7.097,7.173,250000.0
2005-06-28 06:04:00,7.111,7.26,7.094,7.14,800000.0
2005-06-28 06:05:00,7.108,7.214,7.067,7.109,450000.0
2005-06-28 06:06:00,7.189,7.27,7.116,7.226,600000.0
2005-06-28 06:07:00,7.126,7.219,7.087,7.185,350000.0
2005-06-28 06:09:00,7.19,7.194,7.115,7.194,200000.0
2005-06-28 06:10:00,7.196,7.196,7.188,7.188,150000.0
2005-06-28 06:12:00,7.185,7.185,7.093,7.129,200000.0
2005-06-28 06:14:00,7.188,7.198,7.098,7.132,450000.0
2005-06-28 06:18:00,7.185,7.185,7.093,7.129,200000.0
2005-06-28 06:20:00,7.139,7.224,7.114,7.133,300000.0
2005-06-28 06:21:00,7.147,7.234,7.061,7.212,550000.0
2005-06-28 06:25:00,7.202,7.202,7.114,7.141,400000.0
2005-06-28 06:26:00,7.188,7.188,7.093,7.093,400000.0
2005-06-28 06:27:00,7.209,7.209,7.162,7.202,150000.0
2005-06-28 06:30:00,7.106,7.272,7.106,7.154,400000.0
2005-06-28 06:34:00,7.184,7.184,7.084,7.124,200000.0
2005-06-28 06:36:00,7.162,7.224,7.097,7.224,600000.0
2005-06-28 06:41:00,7.226,7.226,7.14,7.178,400000.0
2005-06-28 06:43:00,7.174,7.174,7.075,7.114,200000.0
2005-06-28 06:47:00,7.211,7.216,7.091,7.214,550000.0
2005-06-28 06:49:00,7.19,7.19,7.098,7.137,300000.0
2005-06-28 06:50:00,7.127,7.2,7.12,7.12,150000.0
2005-06-28 06:52:00,7.129,7.217,7.129,7.194,300000.0
2005-06-28 06:54:00,7.222,7.222,7.102,7.174,500000.0
2005-06-28 06:55:00,7.15,7.156,7.102,7.102,250000.0
2005-06-28 06:56:00,7.189,7.189,7.053,7.093,300000.0
2005-06-28 06:57:00,7.196,7.196,7.167,7.167,100000.0
2005-06-28 06:59:00,7.191,7.191,7.124,7.188,350000.0
2005-06-28 07:00:00,7.215,7.215,7.203,7.203,100000.0
2005-06-28 07:05:00,7.208,7.208,7.106,7.202,350000.0
2005-06-28 07:06:00,7.201,7.228,7.092,7.092,450000.0
2005-06-28 07:08:00,7.109,7.275,7.109,7.168,400000.0
2005-06-28 07:14:00,7.108,7.17,7.105,7.169,350000.0
2005-06-28 07:16:00,7.18,7.205,7.18,7.205,100000.0
2005-06-28 07:17:00,7.1,7.173,7.062,7.173,400000.0
2005-06-28 07:18:00,7.181,7.186,7.125,7.177,400000.0
2005-06-28 07:19:00,7.207,7.207,7.082,7.082,350000.0
2005-06-28 07:21:00,7.147,7.166,7.147,7.166,100000.0
2005-06-28 07:24:00,7.094,7.227,7.089,7.163,600000.0
2005-06-28 07:25:00,7.14,7.206,7.055,7.08,800000.0
2005-06-28 07:29:00,7.115,7.224,7.099,7.118,400000.0
2005-06-28 07:30:00,7.172,7.174,7.097,7.097,400000.0
2005-06-28 07:32:00,7.12,7.177,7.098,7.13,250000.0
2005-06-28 07:35:00,7.147,7.173,7.074,7.173,250000.0
2005-06-28 07:37:00,7.032,7.208,7.032,7.173,450000.0
2005-06-28 07:38:00,7.189,7.189,7.096,7.154,400000.0
2005-06-28 07:41:00,7.206,7.218,7.098,7.098,250000.0
2005-06-28 07:42:00,7.193,7.193,7.08,7.088,300000.0
2005-06-28 07:44:00,7.198,7.209,7.104,7.174,450000.0
2005-06-28 07:45:00,7.117,7.208,7.089,7.198,400000.0
2005-06-28 07:46:00,7.175,7.175,7.172,7.172,100000.0
2005-06-28 07:50:00,7.145,7.187,7.068,7.18,350000.0
2005-06-28 07:51:00,7.12,7.231,7.12,7.204,850000.0
2005-06-28 07:52:00,7.194,7.194,7.064,7.154,450000.0
2005-06-28 07:53:00,7.082,7.191,7.067,7.191,400000.0
2005-06-28 07:54:00,7.118,7.227,7.118,7.12,400000.0
2005-06-28 07:55:00,7.083,7.199,7.083,7.135,450000.0
2005-06-28 07:56:00,7.16,7.186,7.086,7.16,400000.0
2005-06-28 07:59:00,7.183,7.22,7.083,7.123,400000.0
2005-06-28 08:00:00,7.115,7.194,7.06,7.06,450000.0
2005-06-28 08:01:00,7.125,7.255,7.111,7.111,350000.0
2005-06-28 08:02:00,7.114,7.233,7.113,7.145,750000.0
2005-06-28 08:03:00,7.088,7.171,7.088,7.167,450000.0
2005-06-28 08:05:00,7.111,7.195,7.074,7.124,550000.0
2005-06-28 08:06:00,7.113,7.18,7.079,7.114,400000.0
2005-06-28 08:07:00,7.175,7.178,7.051,7.178,500000.0
2005-06-28 08:09:00,7.111,7.185,7.071,7.114,500000.0
2005-06-28 08:11:00,7.126,7.177,7.05,7.071,700000.0
2005-06-28 08:12:00,7.174,7.211,7.108,7.13,350000.0
2005-06-28 08:13:00,7.186,7.197,7.066,7.089,500000.0
2005-06-28 08:14:00,7.094,7.218,7.094,7.171,600000.0
2005-06-28 08:15:00,7.087,7.196,7.077,7.196,400000.0
2005-06-28 08:17:00,7.1,7.197,7.1,7.181,650000.0
2005-06-28 08:18:00,7.167,7.247,7.121,7.177,550000.0
2005-06-28 08:20:00,7.212,7.212,7.077,7.163,550000.0
2005-06-28 08:21:00,7.106,7.212,7.083,7.12,550000.0
2005-06-28 08:22:00,7.081,7.185,7.076,7.093,350000.0
2005-06-28 08:23:00,7.134,7.195,7.083,7.195,500000.0
2005-06-28 08:24:00,7.208,7.238,7.128,7.197,400000.0
2005-06-28 08:25:00,7.088,7.211,7.088,7.194,350000.0
2005-06-28 08:26:00,7.184,7.184,7.068,7.18,500000.0
2005-06-28 08:27:00,7.185,7.192,7.099,7.192,450000.0
2005-06-28 08:28:00,7.189,7.203,7.099,7.167,450000.0
2005-06-28 08:29:00,7.073,7.148,7.046,7.143,400000.0
2005-06-28 08:30:00,7.169,7.195,7.104,7.156,400000.0
2005-06-28 08:31:00,7.102,7.215,7.102,7.145,400000.0
2005-06-28 08:32:00,7.213,7.213,7.065,7.151,350000.0
2005-06-28 08:33:00,7.158,7.207,7.064,7.165,400000.0
2005-06-28 08:34:00,7.14,7.2,7.074,7.121,400000.0
2005-06-28 08:35:00,7.097,7.181,7.066,7.167,450000.0
2005-06-28 08:36:00,7.163,7.181,7.068,7.105,500000.0
2005-06-28 08:37:00,7.153,7.193,7.088,7.157,450000.0
2005-06-28 08:38:00,7.188,7.236,7.102,7.122,650000.0
2005-06-28 08:39:00,7.141,7.188,7.081,7.081,250000.0
2005-06-28 08:41:00,7.18,7.199,7.131,7.131,350000.0
2005-06-28 08:43:00,7.184,7.244,7.091,7.166,450000.0
2005-06-28 08:44:00,7.132,7.181,7.119,7.18,350000.0
2005-06-28 08:45:00,7.176,7.201,7.124,7.124,350000.0
2005-06-28 08:46:00,7.194,7.236,7.098,7.188,500000.0
2005-06-28 08:47:00,7.2,7.2,7.057,7.126,550000.0
2005-06-28 08:49:00,7.21,7.21,7.1,7.157,400000.0
2005-06-28 08:51:00,7.172,7.217,7.115,7.159,350000.0
2005-06-28 08:52:00,7.096,7.205,7.096,7.18,450000.0
2005-06-28 08:53:00,7.196,7.219,7.128,7.189,400000.0
2005-06-28 08:54:00,7.209,7.211,7.117,7.117,350000.0
2005-06-28 08:55:00,7.165,7.221,7.096,7.221,500000.0
2005-06-28 08:56:00,7.133,7.204,7.1,7.161,550000.0
2005-06-28 08:57:00,7.173,7.209,7.096,7.168,550000.0
2005-06-28 08:58:00,7.215,7.215,7.09,7.196,400000.0
2005-06-28 08:59:00,7.188,7.228,7.084,7.176,500000.0
2005-06-28 09:00:00,7.151,7.207,7.043,7.064,550000.0
2005-06-28 09:01:00,7.227,7.227,7.118,7.156,250000.0
2005-06-28 09:02:00,7.085,7.185,7.085,7.121,550000.0
2005-06-28 09:03:00,7.123,7.206,7.094,7.167,350000.0
2005-06-28 09:04:00,7.175,7.226,7.075,7.211,400000.0
2005-06-28 09:05:00,7.156,7.2,7.084,7.186,400000.0
2005-06-28 09:06:00,7.169,7.23,7.112,7.153,350000.0
2005-06-28 09:07:00,7.083,7.202,7.083,7.182,400000.0
2005-06-28 09:08:00,7.078,7.212,7.057,7.165,500000.0
2005-06-28 09:09:00,7.112,7.251,7.109,7.109,450000.0
2005-06-28 09:10:00,7.181,7.187,7.067,7.179,350000.0
2005-06-28 09:11:00,7.175,7.175,7.069,7.105,550000.0
2005-06-28 09:12:00,7.172,7.229,7.108,7.108,550000.0
2005-06-28 09:13:00,7.101,7.184,7.041,7.184,450000.0
2005-06-28 09:14:00,7.168,7.202,7.097,7.099,500000.0
2005-06-28 09:16:00,7.107,7.193,7.064,7.09,350000.0
2005-06-28 09:17:00,7.202,7.211,7.088,7.18,550000.0
2005-06-28 09:18:00,7.156,7.201,7.079,7.151,400000.0
2005-06-28 09:20:00,7.122,7.234,7.097,7.097,450000.0
2005-06-28 09:21:00,7.116,7.186,7.065,7.186,550000.0
2005-06-28 09:22:00,7.151,7.178,7.087,7.178,250000.0
2005-06-28 09:23:00,7.076,7.168,7.049,7.154,450000.0
2005-06-28 09:24:00,7.082,7.171,7.082,7.127,400000.0
2005-06-28 09:25:00,7.198,7.211,7.109,7.124,350000.0
2005-06-28 09:26:00,7.069,7.183,7.064,7.149,550000.0
2005-06-28 09:27:00,7.11,7.195,7.058,7.058,250000.0
2005-06-28 09:28:00,7.082,7.138,7.037,7.138,350000.0
2005-06-28 09:29:00,7.065,7.193,7.061,7.18,300000.0
2005-06-28 09:30:00,7.114,7.247,7.074,7.231,400000.0
2005-06-28 09:31:00,7.168,7.168,7.071,7.133,400000.0
2005-06-28 09:32:00,7.142,7.208,7.105,7.208,250000.0
2005-06-28 09:33:00,7.179,7.211,7.081,7.204,450000.0
2005-06-28 09:34:00,7.154,7.199,7.064,7.161,300000.0
2005-06-28 09:35:00,7.084,7.18,7.084,7.18,350000.0
2005-06-28 09:36:00,7.107,7.203,7.058,7.062,500000.0
2005-06-28 09:37:00,7.144,7.188,7.056,7.154,400000.0
2005-06-28 09:39:00,7.196,7.207,7.069,7.189,500000.0
2005-06-28 09:41:00,7.147,7.196,7.086,7.086,350000.0
2005-06-28 09:42:00,7.157,7.157,7.061,7.092,400000.0
2005-06-28 09:43:00,7.198,7.211,7.084,7.18,250000.0
2005-06-28 09:44:00,7.12,7.203,7.095,7.126,350000.0
2005-06-28 09:45:00,7.171,7.172,7.05,7.153,300000.0
2005-06-28 09:46:00,7.124,7.198,7.098,7.198,400000.0
2005-06-28 09:47:00,7.096,7.233,7.096,7.18,300000.0
2005-06-28 09:48:00,7.217,7.217,7.098,7.145,450000.0
2005-06-28 09:49:00,7.156,7.208,7.083,7.121,350000.0
2005-06-28 09:50:00,7.109,7.21,7.071,7.081,500000.0
2005-06-28 09:51:00,7.171,7.171,7.076,7.097,350000.0
2005-06-28 09:52:00,7.205,7.205,7.084,7.166,400000.0
2005-06-28 09:53:00,7.061,7.164,7.061,7.065,400000.0
2005-06-28 09:54:00,7.078,7.203,7.066,7.166,350000.0
2005-06-28 09:55:00,7.152,7.183,7.068,7.096,400000.0
2005-06-28 09:56:00,7.106,7.196,7.072,7.196,400000.0
2005-06-28 09:57:00,7.106,7.188,7.068,7.172,500000.0
2005-06-28 09:58:00,7.088,7.201,7.063,7.155,400000.0
2005-06-28 10:00:00,7.172,7.172,7.067,7.162,550000.0
2005-06-28 10:01:00,7.146,7.199,7.069,7.161,500000.0
2005-06-28 10:02:00,7.078,7.203,7.078,7.164,350000.0
2005-06-28 10:04:00,7.158,7.182,7.088,7.117,400000.0
2005-06-28 10:05:00,7.067,7.197,7.067,7.197,400000.0
2005-06-28 10:06:00,7.126,7.188,7.063,7.188,450000.0
2005-06-28 10:09:00,7.22,7.235,7.097,7.218,450000.0
2005-06-28 10:10:00,7.188,7.205,7.069,7.199,550000.0
2005-06-28 10:11:00,7.19,7.19,7.063,7.063,500000.0
2005-06-28 10:12:00,7.187,7.187,7.075,7.151,350000.0
2005-06-28 10:13:00,7.109,7.177,7.04,7.08,500000.0
2005-06-28 10:14:00,7.157,7.189,7.073,7.118,450000.0
2005-06-28 10:15:00,7.21,7.21,7.108,7.165,350000.0
2005-06-28 10:16:00,7.062,7.194,7.062,7.16,400000.0
2005-06-28 10:17:00,7.127,7.156,7.069,7.088,400000.0
2005-06-28 10:18:00,7.091,7.282,7.091,7.22,450000.0
2005-06-28 10:19:00,7.095,7.193,7.059,7.139,400000.0
2005-06-28 10:20:00,7.098,7.165,7.069,7.078,550000.0
2005-06-28 10:21:00,7.165,7.213,7.154,7.181,400000.0
2005-06-28 10:22:00,7.057,7.192,7.057,7.102,400000.0
2005-06-28 10:23:00,7.156,7.21,7.06,7.166,450000.0
2005-06-28 10:25:00,7.089,7.213,7.07,7.159,700000.0
2005-06-28 10:26:00,7.19,7.19,7.077,7.077,350000.0
2005-06-28 10:27:00,7.157,7.203,7.075,7.203,450000.0
2005-06-28 10:28:00,7.223,7.223,7.121,7.144,350000.0
2005-06-28 10:29:00,7.211,7.211,7.05,7.161,900000.0
2005-06-28 10:30:00,7.115,7.18,7.057,7.11,400000.0
2005-06-28 10:31:00,7.054,7.122,7.04,7.101,350000.0
2005-06-28 10:32:00,7.147,7.191,7.08,7.181,700000.0
2005-06-28 10:34:00,7.212,7.212,7.078,7.165,500000.0
2005-06-28 10:35:00,7.095,7.205,7.095,7.134,400000.0
2005-06-28 10:37:00,7.198,7.198,7.058,7.093,400000.0
2005-06-28 10:38:00,7.04,7.2,7.04,7.163,400000.0
2005-06-28 10:40:00,7.163,7.189,7.084,7.179,550000.0
2005-06-28 10:41:00,7.169,7.187,7.073,7.073,350000.0
2005-06-28 10:42:00,7.123,7.17,7.005,7.138,750000.0
2005-06-28 10:43:00,7.146,7.221,7.076,7.095,400000.0
2005-06-28 10:44:00,7.133,7.167,7.018,7.148,900000.0
2005-06-28 10:45:00,7.156,7.194,7.048,7.137,350000.0
2005-06-28 10:46:00,7.154,7.194,7.073,7.194,400000.0
2005-06-28 10:47:00,7.16,7.193,7.058,7.058,350000.0
2005-06-28 10:48:00,7.067,7.173,7.006,7.173,450000.0
2005-06-28 10:49:00,7.186,7.186,7.058,7.058,600000.0
2005-06-28 10:50:00,7.147,7.252,7.085,7.085,800000.0
2005-06-28 10:51:00,7.134,7.175,7.03,7.169,550000.0
2005-06-28 10:52:00,7.163,7.207,7.05,7.155,950000.0
2005-06-28 10:54:00,7.148,7.148,7.034,7.147,400000.0
2005-06-28 10:55:00,7.148,7.195,7.058,7.148,800000.0
2005-06-28 10:56:00,7.135,7.194,7.046,7.194,400000.0
2005-06-28 10:57:00,7.163,7.199,7.097,7.172,450000.0
2005-06-28 10:58:00,7.09,7.169,7.045,7.114,350000.0
2005-06-28 11:00:00,7.119,7.209,7.081,7.102,350000.0
2005-06-28 11:01:00,7.068,7.216,7.068,7.16,500000.0
2005-06-28 11:03:00,7.108,7.236,7.093,7.12,550000.0
2005-06-28 11:04:00,7.191,7.191,7.083,7.184,400000.0
2005-06-28 11:05:00,7.055,7.23,7.055,7.087,550000.0
2005-06-28 11:07:00,7.136,7.165,7.065,7.164,450000.0
2005-06-28 11:09:00,7.182,7.182,7.073,7.164,500000.0
2005-06-28 11:10:00,7.051,7.179,7.051,7.107,400000.0
2005-06-28 11:11:00,7.161,7.18,7.051,7.152,350000.0
2005-06-28 11:12:00,7.172,7.255,7.106,7.174,550000.0
2005-06-28 11:14:00,7.094,7.17,7.048,7.168,400000.0
2005-06-28 11:15:00,7.053,7.203,7.053,7.104,400000.0
2005-06-28 11:16:00,7.103,7.17,7.095,7.167,500000.0
2005-06-28 11:17:00,7.176,7.186,7.064,7.186,350000.0
2005-06-28 11:18:00,7.101,7.148,7.093,7.133,350000.0
2005-06-28 11:19:00,7.101,7.205,7.098,7.203,550000.0
2005-06-28 11:20:00,7.164,7.187,7.077,7.109,400000.0
2005-06-28 11:21:00,7.166,7.166,7.015,7.125,450000.0
2005-06-28 11:22:00,7.18,7.197,7.05,7.05,400000.0
2005-06-28 11:23:00,7.066,7.221,7.066,7.09,500000.0
2005-06-28 11:24:00,7.143,7.219,7.066,7.172,550000.0
2005-06-28 11:27:00,7.086,7.189,7.086,7.189,500000.0
2005-06-28 11:29:00,7.111,7.209,7.09,7.127,500000.0
2005-06-28 11:31:00,7.182,7.213,7.108,7.161,350000.0
2005-06-28 11:32:00,7.148,7.176,7.071,7.071,450000.0
2005-06-28 11:34:00,7.169,7.169,7.098,7.158,250000.0
2005-06-28 11:36:00,7.097,7.198,7.046,7.111,550000.0
2005-06-28 11:39:00,7.115,7.192,7.073,7.098,350000.0
2005-06-28 11:40:00,7.117,7.191,7.084,7.139,400000.0
2005-06-28 11:41:00,7.056,7.139,7.056,7.101,350000.0
2005-06-28 11:43:00,7.187,7.187,7.072,7.182,350000.0
2005-06-28 11:45:00,7.077,7.152,7.056,7.151,550000.0
2005-06-28 11:46:00,7.154,7.186,7.063,7.085,400000.0
2005-06-28 11:47:00,7.127,7.221,7.053,7.154,500000.0
2005-06-28 11:48:00,7.134,7.167,7.073,7.164,400000.0
2005-06-28 11:49:00,7.123,7.135,7.017,7.092,350000.0
2005-06-28 11:51:00,7.023,7.142,7.023,7.142,450000.0
2005-06-28 11:53:00,7.056,7.18,7.056,7.085,400000.0
2005-06-28 11:55:00,7.126,7.2,7.09,7.2,350000.0
2005-06-28 11:57:00,7.193,7.214,7.105,7.173,450000.0
2005-06-28 11:58:00,7.089,7.203,7.075,7.203,350000.0
2005-06-28 12:00:00,7.156,7.156,7.058,7.058,350000.0
2005-06-28 12:01:00,7.182,7.197,7.08,7.113,500000.0
2005-06-28 12:02:00,7.204,7.221,7.079,7.079,400000.0
2005-06-28 12:03:00,7.092,7.167,7.078,7.15,550000.0
2005-06-28 12:04:00,7.136,7.221,7.099,7.099,350000.0
2005-06-28 12:06:00,7.182,7.194,7.125,7.194,350000.0
2005-06-28 12:07:00,7.169,7.173,7.01,7.12,450000.0
2005-06-28 12:08:00,7.187,7.213,7.095,7.213,450000.0
2005-06-28 12:09:00,7.089,7.175,7.086,7.119,350000.0
2005-06-28 12:11:00,7.126,7.211,7.086,7.096,450000.0
2005-06-28 12:12:00,7.064,7.201,7.064,7.087,350000.0
2005-06-28 12:13:00,7.155,7.201,7.088,7.161,400000.0
2005-06-28 12:15:00,7.132,7.206,7.105,7.128,400000.0
2005-06-28 12:16:00,7.12,7.182,7.064,7.117,400000.0
2005-06-28 12:17:00,7.171,7.206,7.14,7.189,400000.0
2005-06-28 12:19:00,7.124,7.203,7.066,7.091,450000.0
2005-06-28 12:20:00,7.126,7.216,7.087,7.132,500000.0
2005-06-28 12:21:00,7.176,7.213,7.06,7.158,500000.0
2005-06-28 12:23:00,7.216,7.216,7.092,7.1,400000.0
2005-06-28 12:25:00,7.195,7.195,7.073,7.164,450000.0
2005-06-28 12:27:00,7.167,7.199,7.081,7.168,550000.0
2005-06-28 12:29:00,7.159,7.2,7.052,7.058,500000.0
2005-06-28 12:30:00,7.068,7.201,7.068,7.201,450000.0
2005-06-28 12:33:00,7.083,7.204,7.056,7.193,550000.0
2005-06-28 12:34:00,7.058,7.165,7.051,7.051,450000.0
2005-06-28 12:35:00,7.208,7.212,7.08,7.08,350000.0
2005-06-28 12:37:00,7.202,7.202,7.09,7.1,500000.0
2005-06-28 12:38:00,7.177,7.208,7.086,7.146,450000.0
2005-06-28 12:40:00,7.143,7.238,7.081,7.131,450000.0
2005-06-28 12:41:00,7.144,7.175,7.056,7.173,450000.0
2005-06-28 12:42:00,7.084,7.228,7.084,7.17,550000.0
2005-06-28 12:45:00,7.119,7.2,7.068,7.119,400000.0
2005-06-28 12:47:00,7.11,7.199,7.056,7.114,350000.0
2005-06-28 12:49:00,7.118,7.201,7.092,7.102,450000.0
2005-06-28 12:50:00,7.146,7.215,7.104,7.107,400000.0
2005-06-28 12:52:00,7.121,7.202,7.092,7.173,500000.0
2005-06-28 12:55:00,7.141,7.211,7.122,7.211,450000.0
2005-06-28 12:57:00,7.142,7.195,7.062,7.062,400000.0
2005-06-28 12:59:00,7.142,7.181,7.093,7.181,450000.0
2005-06-28 13:00:00,7.179,7.201,7.089,7.133,500000.0
2005-06-28 13:01:00,7.069,7.224,7.069,7.168,400000.0
2005-06-28 13:02:00,7.089,7.184,7.082,7.126,400000.0
2005-06-28 13:03:00,7.131,7.226,7.097,7.097,450000.0
2005-06-28 13:04:00,7.161,7.228,7.103,7.108,450000.0
2005-06-28 13:06:00,7.195,7.195,7.048,7.148,450000.0
2005-06-28 13:07:00,7.239,7.264,7.103,7.166,500000.0
2005-06-28 13:08:00,7.12,7.212,7.099,7.101,400000.0
2005-06-28 13:10:00,7.161,7.229,7.086,7.114,500000.0
2005-06-28 13:11:00,7.121,7.232,7.121,7.183,400000.0
2005-06-28 13:13:00,7.209,7.209,7.068,7.173,450000.0
2005-06-28 13:14:00,7.054,7.2,7.054,7.2,350000.0
2005-06-28 13:15:00,7.143,7.208,7.085,7.165,400000.0
2005-06-28 13:16:00,7.182,7.182,7.085,7.177,350000.0
2005-06-28 13:17:00,7.192,7.208,7.086,7.203,450000.0
2005-06-28 13:18:00,7.071,7.215,7.071,7.193,400000.0
2005-06-28 13:19:00,7.113,7.209,7.081,7.118,400000.0
2005-06-28 13:20:00,7.103,7.177,7.063,7.128,500000.0
2005-06-28 13:22:00,7.102,7.211,7.096,7.114,400000.0
2005-06-28 13:23:00,7.13,7.214,7.091,7.093,350000.0
2005-06-28 13:25:00,7.192,7.213,7.129,7.213,350000.0
2005-06-28 13:27:00,7.115,7.218,7.115,7.179,500000.0
2005-06-28 13:29:00,7.196,7.196,7.045,7.159,350000.0
2005-06-28 13:31:00,7.085,7.209,7.085,7.185,450000.0
2005-06-28 13:33:00,7.101,7.168,7.084,7.121,350000.0
2005-06-28 13:35:00,7.168,7.264,7.129,7.129,400000.0
2005-06-28 13:36:00,7.146,7.223,7.089,7.181,450000.0
2005-06-28 13:37:00,7.089,7.166,7.084,7.158,350000.0
2005-06-28 13:38:00,7.113,7.203,7.054,7.203,400000.0
2005-06-28 13:39:00,7.178,7.224,7.1,7.172,500000.0
2005-06-28 13:40:00,7.155,7.19,7.07,7.19,350000.0
2005-06-28 13:41:00,7.101,7.227,7.101,7.199,400000.0
2005-06-28 13:42:00,7.18,7.18,7.093,7.171,350000.0
2005-06-28 13:43:00,7.194,7.214,7.079,7.183,500000.0
2005-06-28 13:45:00,7.1,7.224,7.067,7.184,400000.0
2005-06-28 13:46:00,7.134,7.21,7.088,7.142,450000.0
2005-06-28 13:47:00,7.091,7.181,7.083,7.083,300000.0
2005-06-28 13:48:00,7.188,7.218,7.106,7.156,400000.0
2005-06-28 13:49:00,7.074,7.208,7.074,7.178,350000.0
2005-06-28 13:50:00,7.114,7.138,7.072,7.138,450000.0
2005-06-28 13:51:00,7.201,7.23,7.11,7.11,350000.0
2005-06-28 13:53:00,7.094,7.198,7.049,7.115,450000.0
2005-06-28 13:55:00,7.153,7.197,7.116,7.153,350000.0
2005-06-28 13:56:00,7.179,7.188,7.053,7.053,400000.0
2005-06-28 13:57:00,7.133,7.212,7.089,7.089,400000.0
2005-06-28 13:58:00,7.07,7.186,7.07,7.186,350000.0
2005-06-28 13:59:00,7.174,7.174,7.174,7.174,50000.0
2005-06-28 14:00:00,7.143,7.167,7.061,7.109,350000.0
2005-06-28 14:01:00,7.137,7.186,7.066,7.186,400000.0
2005-06-28 14:02:00,7.187,7.194,7.077,7.144,350000.0
2005-06-28 14:05:00,7.109,7.109,7.081,7.081,150000.0
2005-06-28 14:06:00,7.159,7.213,7.083,7.174,450000.0
2005-06-28 14:08:00,7.131,7.199,7.095,7.142,400000.0
2005-06-28 14:09:00,7.042,7.194,7.033,7.098,550000.0
2005-06-28 14:10:00,7.078,7.204,7.078,7.118,350000.0
2005-06-28 14:11:00,7.126,7.184,7.105,7.184,400000.0
2005-06-28 14:13:00,7.149,7.149,7.066,7.087,350000.0
2005-06-28 14:14:00,7.085,7.182,7.052,7.117,500000.0
2005-06-28 14:15:00,7.085,7.232,7.085,7.11,500000.0
2005-06-28 14:16:00,7.094,7.251,7.078,7.164,450000.0
2005-06-28 14:17:00,7.156,7.178,7.094,7.121,450000.0
2005-06-28 14:18:00,7.091,7.204,7.091,7.204,400000.0
2005-06-28 14:19:00,7.176,7.209,7.086,7.203,500000.0
2005-06-28 14:20:00,7.102,7.195,7.102,7.109,350000.0
2005-06-28 14:21:00,7.071,7.174,7.059,7.119,450000.0
2005-06-28 14:22:00,7.167,7.202,7.061,7.202,450000.0
2005-06-28 14:23:00,7.117,7.202,7.107,7.13,400000.0
2005-06-28 14:24:00,7.194,7.198,7.099,7.18,400000.0
2005-06-28 14:25:00,7.098,7.124,7.036,7.053,350000.0
2005-06-28 14:26:00,7.067,7.148,7.011,7.077,350000.0
2005-06-28 14:27:00,7.086,7.14,7.015,7.14,400000.0
2005-06-28 14:28:00,7.099,7.129,7.011,7.092,400000.0
2005-06-28 14:29:00,7.093,7.131,7.006,7.09,350000.0
2005-06-28 14:30:00,7.058,7.118,6.999,6.999,550000.0
2005-06-28 14:31:00,7.026,7.133,7.026,7.114,400000.0
2005-06-28 14:32:00,7.093,7.107,7.019,7.046,500000.0
2005-06-28 14:33:00,6.987,7.113,6.987,7.027,450000.0
2005-06-28 14:34:00,7.098,7.189,7.02,7.02,450000.0
2005-06-28 14:35:00,7.099,7.13,7.059,7.059,350000.0
2005-06-28 14:36:00,7.108,7.119,7.011,7.119,400000.0
2005-06-28 14:37:00,7.032,7.117,6.955,7.111,550000.0
2005-06-28 14:38:00,7.088,7.131,7.039,7.112,400000.0
2005-06-28 14:39:00,7.124,7.173,7.015,7.036,500000.0
2005-06-28 14:40:00,7.066,7.103,7.0,7.039,400000.0
2005-06-28 14:41:00,7.032,7.141,7.032,7.094,550000.0
2005-06-28 14:42:00,6.973,7.116,6.973,7.099,400000.0
2005-06-28 14:43:00,7.096,7.127,6.984,7.127,500000.0
2005-06-28 14:44:00,7.022,7.134,7.015,7.111,450000.0
2005-06-28 14:45:00,7.081,7.13,7.05,7.113,400000.0
2005-06-28 14:46:00,7.097,7.115,7.026,7.046,350000.0
2005-06-28 14:47:00,7.086,7.119,6.993,7.103,350000.0
2005-06-28 14:48:00,7.096,7.13,7.031,7.107,400000.0
2005-06-28 14:49:00,7.121,7.121,6.983,6.983,500000.0
2005-06-28 14:50:00,7.043,7.132,6.997,6.997,400000.0
2005-06-28 14:51:00,7.118,7.134,7.023,7.089,350000.0
2005-06-28 14:52:00,7.152,7.152,7.051,7.07,450000.0
2005-06-28 14:53:00,7.035,7.119,7.014,7.067,400000.0
2005-06-28 14:54:00,6.976,7.1,6.976,7.025,550000.0
2005-06-28 14:55:00,7.093,7.134,7.006,7.006,450000.0
2005-06-28 14:56:00,7.098,7.128,6.998,7.11,550000.0
2005-06-28 14:57:00,7.128,7.13,7.028,7.112,450000.0
2005-06-28 14:58:00,7.037,7.103,7.017,7.096,400000.0
2005-06-28 14:59:00,7.063,7.124,6.977,7.124,550000.0
2005-06-28 15:00:00,7.033,7.163,7.013,7.04,450000.0
2005-06-28 15:01:00,7.096,7.133,7.019,7.094,450000.0
2005-06-28 15:02:00,7.025,7.132,7.002,7.069,450000.0
2005-06-28 15:03:00,7.101,7.136,7.002,7.136,500000.0
2005-06-28 15:04:00,7.053,7.149,7.011,7.024,550000.0
2005-06-28 15:05:00,6.991,7.079,6.99,7.022,550000.0
2005-06-28 15:06:00,7.092,7.097,7.06,7.06,400000.0
2005-06-28 15:07:00,7.022,7.14,7.011,7.103,350000.0
2005-06-28 15:08:00,6.976,7.111,6.968,7.066,500000.0
2005-06-28 15:09:00,7.124,7.162,7.024,7.033,450000.0
2005-06-28 15:10:00,7.021,7.155,7.011,7.061,400000.0
2005-06-28 15:11:00,7.052,7.185,7.031,7.041,500000.0
2005-06-28 15:12:00,7.053,7.099,7.015,7.042,350000.0
2005-06-28 15:13:00,7.111,7.155,7.056,7.148,400000.0
2005-06-28 15:14:00,7.062,7.122,7.022,7.122,400000.0
2005-06-28 15:15:00,6.998,7.126,6.998,7.078,400000.0
2005-06-28 15:16:00,7.119,7.143,7.023,7.077,400000.0
2005-06-28 15:17:00,7.1,7.164,7.035,7.101,450000.0
2005-06-28 15:18:00,7.154,7.154,7.045,7.091,400000.0
2005-06-28 15:19:00,7.089,7.131,7.051,7.105,450000.0
2005-06-28 15:20:00,7.069,7.136,7.04,7.136,400000.0
2005-06-28 15:21:00,7.048,7.131,7.022,7.038,350000.0
2005-06-28 15:22:00,7.126,7.155,7.082,7.131,450000.0
2005-06-28 15:23:00,7.065,7.155,7.065,7.115,400000.0
2005-06-28 15:24:00,7.131,7.156,7.066,7.139,350000.0
2005-06-28 15:25:00,7.146,7.154,7.042,7.101,350000.0
2005-06-28 15:26:00,7.015,7.119,7.015,7.02,550000.0
2005-06-28 15:27:00,7.043,7.152,7.029,7.07,350000.0
2005-06-28 15:28:00,7.05,7.154,7.05,7.114,350000.0
2005-06-28 15:29:00,7.029,7.055,6.993,7.042,250000.0
2005-06-28 15:30:00,7.1,7.12,7.0,7.049,450000.0
2005-06-28 15:31:00,7.06,7.146,7.034,7.054,500000.0
2005-06-28 15:32:00,7.051,7.109,7.004,7.108,450000.0
2005-06-28 15:33:00,7.098,7.112,7.02,7.092,400000.0
2005-06-28 15:34:00,7.015,7.148,7.004,7.004,400000.0
2005-06-28 15:35:00,7.068,7.135,7.045,7.075,400000.0
2005-06-28 15:36:00,7.097,7.143,7.03,7.129,550000.0
2005-06-28 15:37:00,7.017,7.121,7.002,7.088,400000.0
2005-06-28 15:38:00,7.068,7.163,7.057,7.057,450000.0
2005-06-28 15:39:00,7.023,7.134,7.023,7.121,450000.0
2005-06-28 15:40:00,7.01,7.103,6.993,7.005,450000.0
2005-06-28 15:41:00,6.993,7.121,6.993,7.089,400000.0
2005-06-28 15:42:00,7.104,7.104,6.992,7.015,350000.0
2005-06-28 15:43:00,7.038,7.088,6.971,6.98,450000.0
2005-06-28 15:44:00,7.095,7.125,7.019,7.108,350000.0
2005-06-28 15:45:00,7.11,7.11,7.002,7.109,450000.0
2005-06-28 15:46:00,7.021,7.124,7.017,7.034,400000.0
2005-06-28 15:47:00,7.083,7.126,6.963,6.993,550000.0
2005-06-28 15:48:00,7.024,7.081,6.987,7.01,350000.0
2005-06-28 15:49:00,7.079,7.128,7.057,7.128,350000.0
2005-06-28 15:50:00,7.043,7.14,7.022,7.122,550000.0
2005-06-28 15:51:00,7.09,7.137,7.001,7.017,350000.0
2005-06-28 15:52:00,7.0,7.11,6.982,6.982,350000.0
2005-06-28 15:53:00,7.108,7.156,7.037,7.092,500000.0
2005-06-28 15:54:00,7.106,7.133,7.062,7.133,450000.0
2005-06-28 15:55:00,7.003,7.148,7.003,7.111,500000.0
2005-06-28 15:56:00,6.971,7.105,6.971,7.046,450000.0
2005-06-28 15:57:00,7.056,7.105,7.023,7.047,450000.0
2005-06-28 15:58:00,7.023,7.136,7.023,7.136,500000.0
2005-06-28 15:59:00,7.12,7.13,7.023,7.045,450000.0
2005-06-28 16:00:00,7.1,7.102,6.972,7.071,500000.0
2005-06-28 16:01:00,7.11,7.11,6.991,6.991,400000.0
2005-06-28 16:02:00,6.98,7.099,6.963,7.045,550000.0
2005-06-28 16:03:00,7.131,7.131,7.014,7.079,450000.0
2005-06-28 16:04:00,7.0,7.14,7.0,7.094,550000.0
2005-06-28 16:05:00,7.035,7.094,6.996,7.042,350000.0
2005-06-28 16:06:00,7.012,7.116,6.975,7.075,350000.0
2005-06-28 16:07:00,7.019,7.154,7.017,7.017,500000.0
2005-06-28 16:08:00,6.999,7.126,6.999,7.059,550000.0
2005-06-28 16:09:00,7.012,7.12,6.995,7.12,350000.0
2005-06-28 16:10:00,7.089,7.1,6.98,7.097,500000.0
2005-06-28 16:11:00,6.997,7.109,6.97,6.978,500000.0
2005-06-28 16:12:00,7.054,7.097,7.028,7.053,350000.0
2005-06-28 16:13:00,7.036,7.121,6.997,7.121,450000.0
2005-06-28 16:14:00,7.129,7.129,6.989,7.039,500000.0
2005-06-28 16:15:00,7.124,7.131,6.993,6.993,350000.0
2005-06-28 16:16:00,7.057,7.123,7.0,7.095,550000.0
2005-06-28 16:17:00,7.107,7.136,7.011,7.011,350000.0
2005-06-28 16:18:00,7.115,7.117,6.999,7.086,400000.0
2005-06-28 16:19:00,7.052,7.135,6.988,7.039,450000.0
2005-06-28 16:20:00,7.118,7.118,6.977,7.006,550000.0
2005-06-28 16:21:00,7.046,7.146,7.0,7.106,500000.0
2005-06-28 16:22:00,7.095,7.095,6.996,7.051,450000.0
2005-06-28 16:24:00,7.081,7.13,6.984,7.123,550000.0
2005-06-28 16:25:00,7.092,7.125,7.045,7.125,350000.0
2005-06-28 16:26:00,7.086,7.12,6.977,6.977,550000.0
2005-06-28 16:27:00,7.037,7.107,6.997,7.107,550000.0
2005-06-28 16:28:00,7.088,7.127,7.041,7.052,400000.0
2005-06-28 16:29:00,7.11,7.116,6.973,7.116,450000.0
2005-06-28 16:30:00,7.007,7.108,6.979,7.064,550000.0
2005-06-28 16:31:00,7.015,7.107,6.981,7.03,400000.0
2005-06-28 16:32:00,7.024,7.11,7.004,7.068,350000.0
2005-06-28 16:33:00,7.016,7.124,7.016,7.028,350000.0
2005-06-28 16:34:00,7.053,7.119,7.02,7.119,350000.0
2005-06-28 16:35:00,7.032,7.126,7.005,7.025,500000.0
2005-06-28 16:36:00,7.11,7.114,7.022,7.031,500000.0
2005-06-28 16:37:00,7.123,7.126,7.032,7.036,500000.0
2005-06-28 16:39:00,7.043,7.115,7.034,7.115,500000.0
2005-06-28 16:40:00,7.042,7.192,7.011,7.061,550000.0
2005-06-28 16:41:00,6.99,7.094,6.99,7.005,350000.0
2005-06-28 16:42:00,7.007,7.111,6.995,7.111,500000.0
2005-06-28 16:43:00,6.989,7.114,6.989,7.037,350000.0
2005-06-28 16:44:00,7.115,7.115,6.991,6.991,400000.0
2005-06-28 16:45:00,6.981,7.067,6.977,7.035,400000.0
2005-06-28 16:46:00,7.035,7.091,7.03,7.091,350000.0
2005-06-28 16:47:00,7.017,7.122,6.982,7.026,600000.0
2005-06-28 16:48:00,7.106,7.137,7.034,7.087,500000.0
2005-06-28 16:49:00,7.09,7.138,7.009,7.009,450000.0
2005-06-28 16:50:00,7.085,7.163,7.027,7.027,550000.0
2005-06-28 16:51:00,7.14,7.14,6.997,6.997,400000.0
2005-06-28 16:52:00,7.037,7.133,7.024,7.133,450000.0
2005-06-28 16:53:00,7.05,7.135,7.016,7.054,350000.0
2005-06-28 16:54:00,7.055,7.179,7.034,7.034,450000.0
2005-06-28 16:55:00,7.097,7.131,6.999,7.049,550000.0
2005-06-28 16:56:00,7.024,7.103,7.004,7.01,400000.0
2005-06-28 16:57:00,7.021,7.142,7.019,7.063,450000.0
2005-06-28 16:59:00,7.052,7.169,7.052,7.069,400000.0
2005-06-28 17:01:00,7.069,7.166,7.047,7.066,500000.0
2005-06-28 17:02:00,7.048,7.122,7.006,7.055,400000.0
2005-06-28 17:03:00,7.026,7.101,6.987,7.071,500000.0
2005-06-28 17:04:00,7.039,7.117,6.994,7.06,350000.0
2005-06-28 17:06:00,7.139,7.146,7.014,7.099,350000.0
2005-06-28 17:07:00,7.085,7.112,6.988,7.063,500000.0
2005-06-28 17:08:00,6.993,7.135,6.993,7.064,500000.0
2005-06-28 17:09:00,7.088,7.121,6.989,7.039,300000.0
2005-06-28 17:10:00,7.09,7.125,7.015,7.088,350000.0
2005-06-28 17:11:00,7.13,7.134,6.993,7.013,400000.0
2005-06-28 17:12:00,7.102,7.14,7.048,7.056,400000.0
2005-06-28 17:13:00,7.091,7.112,6.999,7.112,450000.0
2005-06-28 17:14:00,7.05,7.098,6.986,7.097,550000.0
2005-06-28 17:15:00,6.994,7.096,6.961,7.04,350000.0
2005-06-28 17:16:00,7.117,7.117,6.976,7.059,450000.0
2005-06-28 17:17:00,7.053,7.108,7.036,7.045,350000.0
2005-06-28 17:18:00,7.082,7.113,7.02,7.113,350000.0
2005-06-28 17:19:00,7.007,7.147,7.007,7.103,450000.0
2005-06-28 17:21:00,7.017,7.017,7.017,7.017,50000.0
2005-06-28 17:22:00,7.051,7.054,7.017,7.054,150000.0
2005-06-28 17:23:00,7.002,7.082,6.966,7.08,550000.0
2005-06-28 17:24:00,7.094,7.095,7.0,7.014,350000.0
2005-06-28 17:25:00,7.094,7.139,7.028,7.139,400000.0
2005-06-28 17:26:00,7.034,7.157,7.034,7.099,450000.0
2005-06-28 17:27:00,7.113,7.168,7.043,7.117,400000.0
2005-06-28 17:29:00,7.041,7.15,7.041,7.142,500000.0
2005-06-28 17:30:00,7.006,7.133,7.006,7.133,450000.0
2005-06-28 17:31:00,7.11,7.168,7.055,7.124,600000.0
2005-06-28 17:32:00,7.058,7.164,7.052,7.111,400000.0
2005-06-28 17:33:00,7.081,7.11,6.993,7.11,400000.0
2005-06-28 17:34:00,7.121,7.161,7.031,7.146,450000.0
2005-06-28 17:35:00,7.076,7.149,7.018,7.083,500000.0
2005-06-28 17:36:00,7.109,7.137,6.991,7.137,450000.0
2005-06-28 17:37:00,7.124,7.124,6.973,7.068,550000.0
2005-06-28 17:39:00,7.11,7.124,7.023,7.04,350000.0
2005-06-28 17:40:00,7.039,7.139,7.036,7.129,500000.0
2005-06-28 17:41:00,7.129,7.135,7.048,7.11,400000.0
2005-06-28 17:42:00,7.007,7.135,7.002,7.109,500000.0
2005-06-28 17:43:00,7.147,7.15,7.0,7.035,400000.0
2005-06-28 17:44:00,7.119,7.119,7.032,7.098,450000.0
2005-06-28 17:45:00,7.037,7.146,7.029,7.053,550000.0
2005-06-28 17:46:00,7.14,7.141,7.056,7.14,250000.0
2005-06-28 17:47:00,7.115,7.134,7.013,7.064,400000.0
2005-06-28 17:49:00,7.098,7.141,7.048,7.105,350000.0
2005-06-28 17:50:00,7.123,7.145,7.033,7.033,550000.0
2005-06-28 17:52:00,7.101,7.141,7.001,7.008,350000.0
2005-06-28 17:53:00,7.087,7.138,7.054,7.054,500000.0
2005-06-28 17:54:00,7.051,7.134,7.007,7.134,350000.0
2005-06-28 17:55:00,7.029,7.129,7.029,7.104,350000.0
2005-06-28 17:57:00,7.131,7.148,7.074,7.115,400000.0
2005-06-28 17:58:00,7.109,7.128,7.048,7.091,450000.0
2005-06-28 17:59:00,7.032,7.142,7.032,7.142,350000.0
2005-06-28 18:00:00,7.013,7.124,7.004,7.098,350000.0
2005-06-28 18:01:00,7.095,7.143,7.014,7.067,450000.0
2005-06-28 18:02:00,7.03,7.132,7.029,7.105,500000.0
2005-06-28 18:03:00,7.075,7.109,7.039,7.081,350000.0
2005-06-28 18:04:00,7.139,7.139,7.005,7.064,400000.0
2005-06-28 18:05:00,7.063,7.155,7.036,7.155,550000.0
2005-06-28 18:06:00,7.095,7.156,7.016,7.016,450000.0
2005-06-28 18:07:00,7.141,7.141,7.003,7.124,400000.0
2005-06-28 18:08:00,7.079,7.079,7.079,7.079,50000.0
2005-06-28 18:09:00,7.148,7.148,7.04,7.061,350000.0
2005-06-28 18:10:00,7.129,7.136,7.035,7.076,300000.0
2005-06-28 18:11:00,7.03,7.127,6.998,7.1,450000.0
2005-06-28 18:13:00,7.066,7.149,7.062,7.149,300000.0
2005-06-28 18:15:00,7.075,7.143,7.034,7.137,300000.0
2005-06-28 18:16:00,7.016,7.142,7.016,7.019,400000.0
2005-06-28 18:17:00,7.155,7.155,7.04,7.072,350000.0
2005-06-28 18:18:00,7.078,7.124,6.992,6.992,500000.0
2005-06-28 18:19:00,7.11,7.11,7.048,7.098,200000.0
2005-06-28 18:20:00,7.023,7.117,6.99,7.096,400000.0
2005-06-28 18:21:00,7.056,7.127,7.018,7.093,550000.0
2005-06-28 18:22:00,7.013,7.097,7.013,7.044,400000.0
2005-06-28 18:23:00,7.131,7.143,7.057,7.136,400000.0
2005-06-28 18:25:00,7.048,7.122,7.001,7.034,500000.0
2005-06-28 18:26:00,7.055,7.155,7.04,7.14,550000.0
2005-06-28 18:28:00,7.106,7.12,7.021,7.115,350000.0
2005-06-28 18:29:00,7.044,7.136,7.026,7.136,350000.0
2005-06-28 18:30:00,7.104,7.143,7.007,7.084,450000.0
2005-06-28 18:31:00,7.099,7.109,7.012,7.093,350000.0
2005-06-28 18:32:00,7.047,7.113,6.975,7.047,450000.0
2005-06-28 18:33:00,7.102,7.115,7.017,7.024,300000.0
2005-06-28 18:39:00,7.135,7.156,7.056,7.127,400000.0
2005-06-28 18:40:00,7.145,7.172,7.054,7.105,250000.0
2005-06-28 18:42:00,7.072,7.112,7.0,7.036,600000.0
2005-06-28 18:43:00,7.093,7.135,7.029,7.135,400000.0
2005-06-28 18:44:00,7.097,7.153,7.019,7.103,600000.0
2005-06-28 18:45:00,7.046,7.155,7.018,7.119,400000.0
2005-06-28 18:46:00,7.023,7.136,6.996,7.136,350000.0
2005-06-28 18:47:00,7.023,7.182,7.023,7.12,450000.0
2005-06-28 18:48:00,7.032,7.127,6.997,7.101,350000.0
2005-06-28 18:49:00,7.044,7.124,7.02,7.03,450000.0
2005-06-28 18:50:00,7.103,7.122,7.017,7.07,500000.0
2005-06-28 18:51:00,7.118,7.15,7.042,7.059,500000.0
2005-06-28 18:52:00,7.119,7.182,7.04,7.171,600000.0
2005-06-28 18:53:00,7.124,7.154,7.085,7.144,450000.0
2005-06-28 18:54:00,7.101,7.156,7.006,7.12,550000.0
2005-06-28 18:55:00,7.049,7.154,7.043,7.079,400000.0
2005-06-28 18:56:00,7.091,7.144,7.015,7.138,550000.0
2005-06-28 18:57:00,7.178,7.186,7.009,7.122,600000.0
2005-06-28 18:58:00,7.139,7.151,7.043,7.043,450000.0
2005-06-28 18:59:00,7.069,7.151,7.047,7.097,650000.0
2005-06-28 19:00:00,7.073,7.153,7.014,7.153,350000.0
2005-06-28 19:01:00,7.061,7.122,7.033,7.093,600000.0
2005-06-28 19:02:00,7.062,7.123,7.014,7.123,500000.0
2005-06-28 19:03:00,7.098,7.131,7.023,7.104,500000.0
2005-06-28 19:04:00,7.058,7.115,7.037,7.115,450000.0
2005-06-28 19:05:00,7.114,7.136,7.034,7.044,450000.0
2005-06-28 19:06:00,7.061,7.125,6.971,7.125,500000.0
2005-06-28 19:07:00,7.089,7.114,7.011,7.052,400000.0
2005-06-28 19:08:00,7.046,7.151,7.046,7.068,450000.0
2005-06-28 19:09:00,7.025,7.17,7.018,7.092,700000.0
2005-06-28 19:10:00,7.035,7.111,7.035,7.063,350000.0
2005-06-28 19:11:00,7.062,7.141,7.043,7.119,300000.0
2005-06-28 19:12:00,7.063,7.167,7.055,7.133,400000.0
2005-06-28 19:13:00,7.074,7.149,7.01,7.01,350000.0
2005-06-28 19:14:00,7.015,7.135,7.009,7.135,450000.0
2005-06-28 19:15:00,7.128,7.138,7.053,7.129,550000.0
2005-06-28 19:16:00,7.13,7.14,7.082,7.106,400000.0
2005-06-28 19:17:00,7.076,7.135,6.982,6.982,250000.0
2005-06-28 19:18:00,7.002,7.127,6.942,7.047,400000.0
2005-06-28 19:19:00,7.102,7.12,6.991,7.12,450000.0
2005-06-28 19:20:00,7.086,7.108,7.041,7.056,400000.0
2005-06-28 19:21:00,6.999,7.081,6.999,7.059,300000.0
2005-06-28 19:22:00,7.053,7.057,6.943,6.968,450000.0
2005-06-28 19:23:00,7.074,7.091,6.972,6.972,450000.0
2005-06-28 19:24:00,6.966,7.101,6.966,7.059,500000.0
2005-06-28 19:25:00,7.051,7.051,7.051,7.051,50000.0
2005-06-28 19:26:00,7.051,7.051,7.051,7.051,50000.0
2005-06-28 19:27:00,7.071,7.071,7.071,7.071,50000.0
2005-06-28 19:28:00,6.974,6.988,6.974,6.974,150000.0
2005-06-28 19:29:00,7.062,7.062,6.97,7.002,500000.0
2005-06-28 19:31:00,6.951,7.08,6.951,7.006,250000.0
2005-06-28 19:32:00,7.104,7.104,6.968,7.023,500000.0
2005-06-28 19:33:00,7.038,7.038,6.994,6.994,200000.0
2005-06-28 19:34:00,7.047,7.081,6.946,7.018,400000.0
2005-06-28 19:36:00,7.047,7.047,6.963,6.995,200000.0
2005-06-28 19:41:00,7.082,7.082,6.982,7.01,400000.0
2005-06-28 19:42:00,7.058,7.058,7.026,7.026,100000.0
2005-06-28 19:43:00,7.033,7.058,6.948,6.986,600000.0
2005-06-28 19:44:00,7.03,7.072,6.931,7.072,350000.0
2005-06-28 19:45:00,6.972,7.084,6.972,7.056,250000.0
2005-06-28 19:46:00,7.025,7.078,6.954,6.961,400000.0
2005-06-28 19:58:00,7.083,7.083,6.983,6.996,650000.0
2005-06-28 20:00:00,7.044,7.044,6.965,7.001,200000.0
2005-06-28 20:05:00,7.078,7.099,6.971,7.099,400000.0
2005-06-28 20:06:00,7.101,7.101,6.977,7.096,200000.0
2005-06-28 20:12:00,7.055,7.09,6.951,7.043,500000.0
2005-06-28 20:13:00,7.012,7.027,6.948,6.996,400000.0
2005-06-28 20:18:00,7.056,7.056,6.976,7.012,200000.0
2005-06-28 20:20:00,7.062,7.062,6.938,6.938,350000.0
2005-06-28 20:26:00,7.034,7.034,6.934,6.973,200000.0
2005-06-28 20:33:00,7.025,7.025,6.933,6.969,200000.0
2005-06-28 20:43:00,7.033,7.033,6.95,6.983,200000.0
2005-06-28 21:11:00,6.969,7.046,6.969,7.024,250000.0
2005-06-28 21:40:00,7.035,7.035,6.956,6.991,200000.0
2005-06-28 21:46:00,7.013,7.116,6.978,7.004,400000.0
2005-06-28 21:58:00,6.987,7.066,6.939,7.066,450000.0
2005-06-28 22:02:00,7.043,7.043,6.96,6.993,200000.0
2005-06-28 22:10:00,7.025,7.025,6.933,6.969,200000.0
2005-06-28 22:13:00,6.989,7.045,6.961,7.029,400000.0
2005-06-28 22:18:00,7.023,7.023,6.94,6.973,200000.0
2005-06-28 22:20:00,6.969,7.044,6.947,7.014,400000.0
2005-06-28 22:21:00,7.026,7.047,6.963,7.014,350000.0
2005-06-28 22:23:00,6.96,7.042,6.96,7.018,250000.0
2005-06-28 22:29:00,6.997,7.023,6.933,7.016,450000.0
2005-06-28 22:32:00,6.942,7.012,6.925,7.009,250000.0
2005-06-28 22:33:00,6.958,7.022,6.957,7.022,150000.0
2005-06-28 22:35:00,7.045,7.045,6.954,6.954,500000.0
2005-06-28 22:44:00,7.023,7.023,6.924,6.963,200000.0
2005-06-28 22:49:00,7.034,7.034,6.951,6.983,200000.0
2005-06-28 22:52:00,6.983,7.079,6.983,7.015,350000.0
2005-06-28 22:54:00,7.011,7.013,7.011,7.013,100000.0
2005-06-28 23:03:00,6.989,7.025,6.938,7.025,350000.0
2005-06-28 23:05:00,6.968,7.096,6.968,6.998,350000.0
2005-06-28 23:07:00,6.986,7.08,6.953,6.989,450000.0
2005-06-28 23:18:00,7.056,7.056,6.917,7.043,450000.0
2005-06-28 23:22:00,7.047,7.047,6.964,6.995,200000.0
2005-06-28 23:29:00,7.054,7.054,6.97,7.003,200000.0
2005-06-28 23:33:00,7.084,7.084,7.033,7.037,300000.0
2005-06-28 23:36:00,7.034,7.034,6.934,6.973,200000.0
2005-06-28 23:46:00,7.029,7.112,7.029,7.107,450000.0
2005-06-28 23:48:00,7.071,7.123,6.979,6.979,450000.0
2005-06-28 23:50:00,7.094,7.133,7.005,7.127,450000.0
2005-06-28 23:51:00,7.104,7.111,7.042,7.111,400000.0
2005-06-29 00:00:00,7.07,7.11,6.99,7.08,200000.0
2005-06-29 00:07:00,7.089,7.089,6.965,6.995,200000.0
2005-06-29 00:12:00,6.965,7.017,6.965,7.017,150000.0
2005-06-29 00:13:00,7.01,7.038,6.95,7.038,250000.0
2005-06-29 00:20:00,7.053,7.053,6.97,7.003,200000.0
2005-06-29 00:23:00,6.989,7.059,6.987,7.04,250000.0
2005-06-29 00:24:00,6.967,6.978,6.967,6.978,100000.0
2005-06-29 00:29:00,7.109,7.109,7.041,7.041,300000.0
2005-06-29 00:30:00,7.04,7.092,6.983,7.036,400000.0
2005-06-29 00:32:00,7.08,7.08,6.969,6.993,250000.0
2005-06-29 00:33:00,7.03,7.13,7.03,7.129,300000.0
2005-06-29 00:42:00,7.087,7.087,6.986,7.025,200000.0
2005-06-29 00:49:00,7.077,7.077,7.077,7.077,100000.0
2005-06-29 00:55:00,7.086,7.086,6.986,7.025,200000.0
2005-06-29 00:57:00,7.071,7.071,6.967,7.005,200000.0
2005-06-29 01:00:00,7.074,7.074,6.99,7.023,200000.0
2005-06-29 01:12:00,7.063,7.063,6.963,7.003,200000.0
2005-06-29 01:30:00,7.077,7.077,6.998,7.032,200000.0
2005-06-29 01:32:00,6.987,7.076,6.968,7.076,500000.0
2005-06-29 01:39:00,7.087,7.09,7.038,7.038,150000.0
2005-06-29 01:47:00,7.094,7.094,7.011,7.043,200000.0
2005-06-29 01:49:00,7.083,7.083,6.978,7.015,200000.0
2005-06-29 02:00:00,7.065,7.065,6.954,6.99,200000.0
2005-06-29 02:07:00,6.994,6.994,6.994,6.994,100000.0
2005-06-29 02:10:00,6.986,7.027,6.898,7.016,850000.0
2005-06-29 02:11:00,7.072,7.111,6.966,7.059,500000.0
2005-06-29 02:13:00,7.034,7.034,6.934,6.974,200000.0
2005-06-29 02:15:00,6.949,7.053,6.888,7.053,600000.0
2005-06-29 02:16:00,6.988,7.081,6.976,6.976,400000.0
2005-06-29 02:18:00,6.984,7.086,6.984,7.086,150000.0
2005-06-29 02:19:00,7.109,7.109,6.987,6.987,200000.0
2005-06-29 02:21:00,7.015,7.082,7.015,7.025,150000.0
2005-06-29 02:22:00,6.99,7.073,6.99,7.004,200000.0
2005-06-29 02:23:00,7.101,7.101,6.963,7.041,500000.0
2005-06-29 02:25:00,6.991,7.087,6.991,7.087,250000.0
2005-06-29 02:26:00,6.962,7.061,6.958,7.029,450000.0
2005-06-29 02:29:00,7.035,7.035,6.935,6.974,200000.0
2005-06-29 02:32:00,6.932,7.034,6.932,6.977,350000.0
2005-06-29 02:34:00,6.967,7.093,6.962,7.051,500000.0
2005-06-29 02:35:00,7.082,7.082,6.976,7.046,250000.0
2005-06-29 02:38:00,6.987,7.057,6.987,7.057,250000.0
2005-06-29 02:39:00,7.052,7.056,6.98,7.017,400000.0
2005-06-29 02:43:00,7.041,7.079,6.952,7.079,350000.0
2005-06-29 02:45:00,7.034,7.034,6.934,6.974,200000.0
2005-06-29 02:49:00,7.01,7.085,6.96,7.081,400000.0
2005-06-29 02:50:00,7.086,7.137,7.001,7.001,150000.0
2005-06-29 02:51:00,7.061,7.132,6.969,7.019,450000.0
2005-06-29 02:53:00,7.046,7.046,6.946,6.985,200000.0
2005-06-29 02:58:00,7.056,7.056,6.972,7.004,200000.0
2005-06-29 03:01:00,7.068,7.068,6.988,7.023,200000.0
2005-06-29 03:03:00,7.075,7.089,6.981,7.089,250000.0
2005-06-29 03:04:00,7.07,7.07,6.941,7.033,200000.0
2005-06-29 03:06:00,7.046,7.046,6.966,6.997,250000.0
2005-06-29 03:07:00,6.975,7.067,6.965,7.059,300000.0
2005-06-29 03:08:00,7.094,7.106,6.982,7.106,500000.0
2005-06-29 03:10:00,6.994,6.994,6.986,6.986,150000.0
2005-06-29 03:11:00,7.056,7.115,6.958,7.083,750000.0
2005-06-29 03:12:00,6.989,7.049,6.956,6.956,250000.0
2005-06-29 03:13:00,7.081,7.1,6.969,6.971,400000.0
2005-06-29 03:14:00,7.043,7.077,6.97,7.077,500000.0
2005-06-29 03:16:00,7.066,7.066,6.986,6.986,150000.0
2005-06-29 03:20:00,7.077,7.148,7.009,7.009,550000.0
2005-06-29 03:22:00,7.053,7.173,7.006,7.068,300000.0
2005-06-29 03:29:00,7.041,7.13,7.041,7.102,250000.0
2005-06-29 03:30:00,7.091,7.091,6.972,6.972,250000.0
2005-06-29 03:31:00,6.965,7.052,6.953,7.044,250000.0
2005-06-29 03:35:00,7.097,7.097,6.98,7.068,400000.0
2005-06-29 03:39:00,7.025,7.046,6.945,7.02,450000.0
2005-06-29 03:43:00,6.947,7.136,6.947,7.002,400000.0
2005-06-29 03:46:00,7.056,7.056,6.941,6.978,400000.0
2005-06-29 03:51:00,7.068,7.068,6.966,6.99,250000.0
2005-06-29 03:54:00,7.043,7.067,6.956,7.023,700000.0
2005-06-29 03:57:00,7.051,7.051,7.051,7.051,100000.0
2005-06-29 03:58:00,7.025,7.025,6.916,7.012,650000.0
2005-06-29 03:59:00,7.041,7.041,6.982,6.996,250000.0
2005-06-29 04:00:00,7.04,7.075,6.984,7.053,400000.0
2005-06-29 04:07:00,6.952,7.021,6.941,6.982,300000.0
2005-06-29 04:08:00,6.971,7.024,6.971,7.006,150000.0
2005-06-29 04:10:00,7.023,7.023,6.924,6.963,200000.0
2005-06-29 04:11:00,7.016,7.016,6.903,6.905,150000.0
2005-06-29 04:28:00,7.03,7.079,6.974,6.976,500000.0
2005-06-29 04:29:00,7.01,7.045,6.936,6.936,450000.0
2005-06-29 04:30:00,7.027,7.052,6.934,7.04,650000.0
2005-06-29 04:32:00,7.046,7.046,6.962,6.995,200000.0
2005-06-29 04:36:00,7.034,7.034,6.934,6.974,200000.0
2005-06-29 04:40:00,6.997,7.044,6.974,7.041,400000.0
2005-06-29 04:41:00,7.06,7.06,6.981,7.038,250000.0
2005-06-29 04:43:00,6.992,7.044,6.992,7.035,300000.0
2005-06-29 04:44:00,6.954,7.049,6.953,7.03,400000.0
2005-06-29 04:49:00,6.985,7.039,6.945,6.98,350000.0
2005-06-29 04:50:00,7.03,7.057,6.94,7.057,300000.0
2005-06-29 04:53:00,6.935,7.06,6.935,6.995,450000.0
2005-06-29 04:55:00,7.07,7.07,6.969,7.037,600000.0
2005-06-29 04:58:00,6.958,7.049,6.958,6.986,150000.0
2005-06-29 04:59:00,7.017,7.03,6.958,6.958,150000.0
2005-06-29 05:00:00,6.989,7.037,6.954,7.037,250000.0
2005-06-29 05:01:00,6.997,7.183,6.997,7.183,150000.0
2005-06-29 05:02:00,7.144,7.206,7.081,7.185,250000.0
2005-06-29 05:07:00,7.16,7.16,7.04,7.072,200000.0
2005-06-29 05:10:00,7.089,7.089,7.065,7.072,250000.0
2005-06-29 05:16:00,7.017,7.063,6.947,6.981,350000.0
2005-06-29 05:17:00,7.038,7.046,6.895,7.018,550000.0
2005-06-29 05:19:00,7.024,7.024,6.924,6.964,200000.0
2005-06-29 05:23:00,7.036,7.036,6.952,6.985,200000.0
2005-06-29 05:35:00,7.017,7.017,7.017,7.017,100000.0
2005-06-29 05:36:00,7.003,7.003,6.911,6.917,200000.0
2005-06-29 05:40:00,6.94,7.055,6.94,7.025,650000.0
2005-06-29 05:42:00,6.996,7.015,6.978,6.978,150000.0
2005-06-29 05:43:00,7.032,7.032,6.921,6.921,250000.0
2005-06-29 05:44:00,7.066,7.068,6.973,7.068,200000.0
2005-06-29 05:46:00,7.057,7.09,7.034,7.043,400000.0
2005-06-29 05:49:00,7.087,7.105,6.975,6.975,300000.0
2005-06-29 05:50:00,7.043,7.078,6.956,7.026,400000.0
2005-06-29 05:52:00,7.038,7.055,6.93,7.055,450000.0
2005-06-29 05:53:00,7.065,7.07,6.951,7.008,350000.0
2005-06-29 05:54:00,6.986,7.027,6.983,6.998,350000.0
2005-06-29 05:56:00,7.047,7.047,6.946,7.028,350000.0
2005-06-29 05:58:00,7.069,7.087,6.972,7.007,400000.0
2005-06-29 05:59:00,7.017,7.081,6.981,7.006,650000.0
2005-06-29 06:00:00,6.953,7.074,6.953,6.995,400000.0
2005-06-29 06:02:00,7.056,7.062,6.997,6.997,250000.0
2005-06-29 06:05:00,7.066,7.066,6.927,6.927,150000.0
2005-06-29 06:07:00,7.037,7.041,6.95,6.983,350000.0
2005-06-29 06:09:00,7.038,7.038,6.961,7.036,200000.0
2005-06-29 06:10:00,6.958,7.049,6.936,6.936,250000.0
2005-06-29 06:11:00,7.029,7.035,7.025,7.031,200000.0
2005-06-29 06:14:00,6.955,6.96,6.955,6.958,150000.0
2005-06-29 06:15:00,7.043,7.084,6.957,7.084,400000.0
2005-06-29 06:16:00,6.989,7.063,6.989,7.043,300000.0
2005-06-29 06:18:00,6.976,7.06,6.976,7.039,550000.0
2005-06-29 06:21:00,7.003,7.09,6.982,7.084,600000.0
2005-06-29 06:22:00,7.028,7.039,6.917,7.031,300000.0
2005-06-29 06:24:00,7.049,7.073,6.98,6.981,400000.0
2005-06-29 06:25:00,6.932,7.109,6.932,7.047,700000.0
2005-06-29 06:26:00,6.994,7.047,6.952,7.046,1000000.0
2005-06-29 06:27:00,7.079,7.091,6.975,7.003,350000.0
2005-06-29 06:29:00,6.98,7.115,6.979,7.014,750000.0
2005-06-29 06:30:00,6.934,7.028,6.934,6.946,600000.0
2005-06-29 06:32:00,7.055,7.067,6.899,6.942,700000.0
2005-06-29 06:36:00,7.033,7.057,6.911,7.057,700000.0
2005-06-29 06:39:00,7.084,7.086,6.974,7.006,450000.0
2005-06-29 06:40:00,7.009,7.071,7.0,7.071,450000.0
2005-06-29 06:41:00,7.075,7.075,7.01,7.019,300000.0
2005-06-29 06:42:00,7.036,7.046,7.006,7.046,300000.0
2005-06-29 06:43:00,7.073,7.073,6.987,6.987,150000.0
2005-06-29 06:44:00,7.018,7.018,6.958,6.976,200000.0
2005-06-29 06:45:00,7.081,7.092,6.956,6.956,250000.0
2005-06-29 06:46:00,7.088,7.116,6.978,6.978,350000.0
2005-06-29 06:47:00,7.08,7.133,6.982,7.088,550000.0
2005-06-29 06:49:00,7.035,7.035,6.942,6.995,300000.0
2005-06-29 06:52:00,6.99,7.081,6.99,7.048,300000.0
2005-06-29 06:54:00,7.076,7.076,7.036,7.036,300000.0
2005-06-29 06:57:00,7.069,7.069,6.956,6.991,400000.0
2005-06-29 06:58:00,7.051,7.051,6.94,7.042,250000.0
2005-06-29 06:59:00,7.039,7.049,6.934,7.032,450000.0
2005-06-29 07:00:00,7.032,7.064,6.949,7.064,150000.0
2005-06-29 07:05:00,6.976,7.039,6.976,7.039,100000.0
2005-06-29 07:06:00,7.052,7.084,6.954,6.954,350000.0
2005-06-29 07:07:00,7.032,7.032,6.938,6.963,400000.0
2005-06-29 07:08:00,6.958,7.095,6.958,7.016,400000.0
2005-06-29 07:09:00,6.963,7.065,6.939,7.065,450000.0
2005-06-29 07:10:00,6.985,7.052,6.979,6.979,300000.0
2005-06-29 07:12:00,7.03,7.072,6.96,7.068,350000.0
2005-06-29 07:13:00,6.985,7.073,6.929,6.971,350000.0
2005-06-29 07:16:00,7.045,7.08,7.045,7.08,100000.0
2005-06-29 07:19:00,7.016,7.06,6.964,6.971,550000.0
2005-06-29 07:23:00,7.068,7.095,7.068,7.095,150000.0
2005-06-29 07:25:00,7.066,7.103,7.027,7.083,400000.0
2005-06-29 07:26:00,7.084,7.093,6.997,7.064,350000.0
2005-06-29 07:28:00,7.054,7.092,6.977,7.092,400000.0
2005-06-29 07:29:00,6.982,7.072,6.957,7.031,400000.0
2005-06-29 07:30:00,7.053,7.053,6.976,6.976,300000.0
2005-06-29 07:32:00,7.006,7.054,6.971,7.008,350000.0
2005-06-29 07:34:00,7.091,7.098,7.0,7.068,350000.0
2005-06-29 07:36:00,7.007,7.077,7.003,7.012,500000.0
2005-06-29 07:38:00,7.058,7.058,6.977,7.036,400000.0
2005-06-29 07:40:00,7.032,7.071,6.98,7.071,450000.0
2005-06-29 07:42:00,7.018,7.087,6.975,7.072,350000.0
2005-06-29 07:44:00,7.064,7.089,6.967,6.967,350000.0
2005-06-29 07:46:00,7.044,7.056,6.987,7.054,500000.0
2005-06-29 07:48:00,7.055,7.098,6.964,7.048,600000.0
2005-06-29 07:49:00,6.971,7.077,6.971,7.077,350000.0
2005-06-29 07:50:00,7.076,7.085,6.991,7.076,350000.0
2005-06-29 07:51:00,7.003,7.13,7.003,7.005,800000.0
2005-06-29 07:52:00,7.077,7.077,6.938,6.952,400000.0
2005-06-29 07:54:00,7.04,7.044,6.957,6.999,500000.0
2005-06-29 07:56:00,6.995,7.076,6.938,6.986,550000.0
2005-06-29 07:57:00,7.084,7.084,6.964,7.003,400000.0
2005-06-29 07:58:00,6.99,7.083,6.966,6.966,400000.0
2005-06-29 08:00:00,7.037,7.074,6.969,7.049,400000.0
2005-06-29 08:01:00,6.988,7.068,6.942,6.942,450000.0
2005-06-29 08:03:00,6.963,7.046,6.958,7.032,450000.0
2005-06-29 08:04:00,6.996,7.072,6.946,6.946,300000.0
2005-06-29 08:05:00,7.009,7.102,6.987,7.025,550000.0
2005-06-29 08:07:00,7.08,7.085,6.979,7.082,500000.0
2005-06-29 08:08:00,7.009,7.086,6.935,6.935,650000.0
2005-06-29 08:09:00,6.994,7.047,6.943,6.978,500000.0
2005-06-29 08:10:00,7.068,7.075,6.984,6.984,250000.0
2005-06-29 08:11:00,7.035,7.035,6.931,7.028,300000.0
2005-06-29 08:12:00,7.048,7.125,6.972,7.02,500000.0
2005-06-29 08:14:00,6.964,7.082,6.964,7.041,400000.0
2005-06-29 08:15:00,6.951,7.08,6.951,7.08,250000.0
2005-06-29 08:16:00,7.007,7.073,7.001,7.037,250000.0
2005-06-29 08:17:00,7.061,7.061,6.926,7.032,650000.0
2005-06-29 08:19:00,6.948,7.061,6.948,6.977,450000.0
2005-06-29 08:21:00,6.974,7.074,6.949,6.99,550000.0
2005-06-29 08:22:00,6.943,7.076,6.943,6.972,350000.0
2005-06-29 08:23:00,6.976,7.092,6.976,7.083,300000.0
2005-06-29 08:25:00,6.95,7.075,6.95,7.053,350000.0
2005-06-29 08:26:00,7.04,7.04,6.931,7.04,500000.0
2005-06-29 08:27:00,6.983,7.047,6.983,7.047,350000.0
2005-06-29 08:28:00,7.068,7.086,6.98,7.05,450000.0
2005-06-29 08:29:00,6.968,7.063,6.939,7.039,400000.0
2005-06-29 08:31:00,6.969,7.028,6.96,6.979,400000.0
2005-06-29 08:32:00,7.063,7.063,6.889,7.001,450000.0
2005-06-29 08:34:00,6.997,7.046,6.957,6.978,300000.0
2005-06-29 08:35:00,7.043,7.08,6.958,7.028,450000.0
2005-06-29 08:36:00,7.023,7.037,6.925,6.962,500000.0
2005-06-29 08:37:00,7.019,7.07,6.957,7.023,500000.0
2005-06-29 08:38:00,7.017,7.043,6.896,6.931,650000.0
2005-06-29 08:39:00,6.971,7.03,6.919,6.919,250000.0
2005-06-29 08:40:00,7.005,7.061,6.978,7.026,250000.0
2005-06-29 08:41:00,7.022,7.051,6.987,6.987,350000.0
2005-06-29 08:42:00,7.085,7.085,6.98,7.041,450000.0
2005-06-29 08:43:00,6.977,7.053,6.951,7.03,400000.0
2005-06-29 08:45:00,7.036,7.068,6.985,6.985,350000.0
2005-06-29 08:46:00,7.069,7.073,6.947,7.038,500000.0
2005-06-29 08:47:00,7.057,7.083,6.915,6.986,550000.0
2005-06-29 08:48:00,6.948,7.013,6.948,6.989,450000.0
2005-06-29 08:49:00,7.07,7.07,6.961,7.017,400000.0
2005-06-29 08:50:00,6.949,7.084,6.949,7.031,550000.0
2005-06-29 08:51:00,7.035,7.069,6.949,6.999,350000.0
2005-06-29 08:53:00,7.043,7.062,6.963,7.033,400000.0
2005-06-29 08:55:00,7.078,7.083,6.952,7.083,250000.0
2005-06-29 08:56:00,6.998,7.095,6.974,7.032,550000.0
2005-06-29 08:57:00,7.01,7.026,6.934,7.008,550000.0
2005-06-29 08:58:00,6.933,7.059,6.933,7.009,350000.0
2005-06-29 08:59:00,7.067,7.067,6.914,7.019,500000.0
2005-06-29 09:00:00,7.015,7.068,6.904,6.925,550000.0
2005-06-29 09:02:00,6.949,7.069,6.949,6.991,550000.0
2005-06-29 09:03:00,6.984,7.05,6.936,6.936,400000.0
2005-06-29 09:04:00,7.018,7.067,6.92,7.063,400000.0
2005-06-29 09:05:00,6.996,7.027,6.909,7.027,400000.0
2005-06-29 09:07:00,6.931,7.049,6.931,7.039,400000.0
2005-06-29 09:09:00,6.943,7.051,6.937,6.947,450000.0
2005-06-29 09:10:00,7.051,7.058,6.939,7.053,350000.0
2005-06-29 09:11:00,7.052,7.053,6.969,6.988,550000.0
2005-06-29 09:12:00,7.046,7.055,6.936,6.96,550000.0
2005-06-29 09:13:00,6.995,7.076,6.95,7.076,450000.0
2005-06-29 09:14:00,7.038,7.072,6.981,6.981,500000.0
2005-06-29 09:15:00,6.989,7.086,6.973,7.044,350000.0
2005-06-29 09:16:00,6.985,7.071,6.937,6.961,350000.0
2005-06-29 09:17:00,7.069,7.084,6.954,7.046,550000.0
2005-06-29 09:19:00,7.061,7.061,6.95,7.031,450000.0
2005-06-29 09:20:00,6.974,7.064,6.939,6.946,450000.0
2005-06-29 09:21:00,6.998,7.058,6.948,7.058,550000.0
2005-06-29 09:22:00,7.018,7.058,6.914,7.045,500000.0
2005-06-29 09:23:00,6.956,7.06,6.925,7.014,450000.0
2005-06-29 09:24:00,6.932,7.03,6.932,7.0,400000.0
2005-06-29 09:25:00,7.081,7.081,6.969,6.991,350000.0
2005-06-29 09:27:00,6.946,7.049,6.912,6.947,500000.0
2005-06-29 09:29:00,7.026,7.075,6.944,7.044,400000.0
2005-06-29 09:30:00,6.96,7.06,6.894,7.06,400000.0
2005-06-29 09:31:00,7.032,7.032,6.929,7.012,400000.0
2005-06-29 09:33:00,7.049,7.079,6.949,7.073,450000.0
2005-06-29 09:34:00,7.022,7.062,6.929,7.036,300000.0
2005-06-29 09:35:00,6.958,7.067,6.958,7.067,350000.0
2005-06-29 09:36:00,6.989,7.076,6.932,6.937,500000.0
2005-06-29 09:37:00,7.015,7.096,6.932,7.052,400000.0
2005-06-29 09:38:00,7.0,7.102,6.946,7.05,450000.0
2005-06-29 09:39:00,7.086,7.133,6.976,7.08,500000.0
2005-06-29 09:40:00,6.971,7.105,6.94,6.94,550000.0
2005-06-29 09:41:00,7.015,7.075,6.962,6.962,350000.0
2005-06-29 09:42:00,7.029,7.029,6.925,6.957,400000.0
2005-06-29 09:43:00,7.066,7.076,6.979,7.053,350000.0
2005-06-29 09:44:00,6.984,7.069,6.948,6.99,350000.0
2005-06-29 09:45:00,7.022,7.031,6.903,7.031,250000.0
2005-06-29 09:46:00,6.976,6.976,6.954,6.954,100000.0
2005-06-29 09:47:00,6.969,7.085,6.969,7.041,300000.0
2005-06-29 09:48:00,7.059,7.059,6.922,6.967,450000.0
2005-06-29 09:49:00,7.002,7.059,6.911,6.964,350000.0
2005-06-29 09:50:00,6.973,7.068,6.933,6.939,500000.0
2005-06-29 09:51:00,7.04,7.054,6.952,6.987,350000.0
2005-06-29 09:52:00,7.044,7.044,6.892,7.002,400000.0
2005-06-29 09:53:00,6.93,7.052,6.93,6.934,400000.0
2005-06-29 09:54:00,7.055,7.064,6.93,7.029,350000.0
2005-06-29 09:56:00,6.952,7.055,6.913,7.053,400000.0
2005-06-29 09:57:00,6.987,7.082,6.959,7.05,500000.0
2005-06-29 09:58:00,6.952,7.066,6.922,7.022,400000.0
2005-06-29 09:59:00,6.984,7.07,6.936,7.067,450000.0
2005-06-29 10:00:00,7.052,7.052,6.956,7.038,550000.0
2005-06-29 10:03:00,7.022,7.064,6.952,6.973,400000.0
2005-06-29 10:04:00,7.038,7.062,6.968,6.996,400000.0
2005-06-29 10:06:00,6.994,7.075,6.919,7.075,450000.0
2005-06-29 10:09:00,7.059,7.059,6.886,7.043,450000.0
2005-06-29 10:10:00,7.038,7.048,6.924,7.036,550000.0
2005-06-29 10:11:00,7.071,7.109,6.956,6.956,500000.0
2005-06-29 10:12:00,7.059,7.059,6.944,7.019,350000.0
2005-06-29 10:13:00,6.99,7.075,6.948,6.956,500000.0
2005-06-29 10:14:00,7.068,7.075,6.927,6.927,400000.0
2005-06-29 10:15:00,7.064,7.064,6.935,7.008,350000.0
2005-06-29 10:17:00,7.009,7.046,6.934,6.955,400000.0
2005-06-29 10:18:00,6.945,7.114,6.945,7.084,450000.0
2005-06-29 10:19:00,6.979,7.084,6.944,7.024,400000.0
2005-06-29 10:21:00,7.033,7.079,7.019,7.061,400000.0
2005-06-29 10:22:00,6.95,7.111,6.95,7.006,400000.0
2005-06-29 10:23:00,7.031,7.074,6.914,7.033,450000.0
2005-06-29 10:25:00,6.961,7.074,6.936,7.034,700000.0
2005-06-29 10:26:00,7.075,7.08,6.972,6.972,350000.0
2005-06-29 10:28:00,7.084,7.084,6.971,6.997,350000.0
2005-06-29 10:29:00,7.091,7.128,6.978,7.071,900000.0
2005-06-29 10:30:00,6.995,7.055,6.931,6.985,400000.0
2005-06-29 10:33:00,7.052,7.087,6.955,7.055,400000.0
2005-06-29 10:35:00,6.971,7.087,6.965,7.017,400000.0
2005-06-29 10:37:00,7.083,7.083,6.945,6.987,400000.0
2005-06-29 10:39:00,7.043,7.071,6.934,6.934,650000.0
2005-06-29 10:40:00,7.058,7.073,6.955,7.06,550000.0
2005-06-29 10:42:00,7.05,7.111,6.98,7.072,750000.0
2005-06-29 10:43:00,7.052,7.099,6.964,6.977,400000.0
2005-06-29 10:44:00,7.038,7.115,6.94,7.068,900000.0
2005-06-29 10:46:00,7.038,7.083,6.971,7.083,400000.0
2005-06-29 10:47:00,7.041,7.076,6.94,6.94,350000.0
2005-06-29 10:48:00,6.985,7.075,6.928,7.074,450000.0
2005-06-29 10:49:00,7.101,7.101,6.941,6.955,600000.0
2005-06-29 10:50:00,7.031,7.062,6.946,6.948,800000.0
2005-06-29 10:51:00,7.048,7.084,6.911,7.055,550000.0
2005-06-29 10:52:00,7.044,7.079,6.928,7.042,950000.0
2005-06-29 10:53:00,6.995,7.08,6.932,6.991,500000.0
2005-06-29 10:54:00,7.056,7.067,6.955,7.056,400000.0
2005-06-29 10:55:00,7.036,7.069,6.939,7.03,800000.0
2005-06-29 10:56:00,7.017,7.078,6.938,7.071,400000.0
2005-06-29 10:58:00,6.961,7.066,6.921,7.0,350000.0
2005-06-29 10:59:00,7.053,7.088,6.93,6.93,450000.0
2005-06-29 11:00:00,7.004,7.095,6.965,6.99,350000.0
2005-06-29 11:01:00,6.924,7.057,6.917,7.023,500000.0
2005-06-29 11:02:00,7.089,7.089,6.958,7.021,400000.0
2005-06-29 11:05:00,6.957,7.1,6.957,6.978,550000.0
2005-06-29 11:06:00,7.052,7.081,6.957,6.957,350000.0
2005-06-29 11:07:00,7.025,7.064,6.953,7.052,450000.0
2005-06-29 11:09:00,7.066,7.066,6.953,7.047,500000.0
2005-06-29 11:10:00,6.941,7.075,6.941,7.001,400000.0
2005-06-29 11:11:00,7.056,7.079,6.948,7.046,350000.0
2005-06-29 11:12:00,7.062,7.13,6.992,7.059,550000.0
2005-06-29 11:13:00,7.044,7.093,6.968,7.093,500000.0
2005-06-29 11:14:00,6.996,7.08,6.954,7.073,400000.0
2005-06-29 11:15:00,6.981,7.094,6.964,7.009,400000.0
2005-06-29 11:16:00,7.02,7.1,7.02,7.082,500000.0
2005-06-29 11:17:00,7.077,7.086,6.965,7.086,350000.0
2005-06-29 11:19:00,6.971,7.07,6.908,7.07,550000.0
2005-06-29 11:20:00,7.048,7.082,6.949,6.994,400000.0
2005-06-29 11:21:00,7.084,7.084,6.945,7.052,450000.0
2005-06-29 11:22:00,7.109,7.127,6.967,6.967,400000.0
2005-06-29 11:23:00,6.967,7.092,6.961,6.961,500000.0
2005-06-29 11:24:00,7.032,7.082,6.97,7.041,550000.0
2005-06-29 11:25:00,6.98,7.103,6.969,6.969,550000.0
2005-06-29 11:26:00,7.073,7.092,6.984,7.091,400000.0
2005-06-29 11:27:00,6.989,7.089,6.989,7.08,500000.0
2005-06-29 11:28:00,6.942,7.024,6.914,7.024,350000.0
2005-06-29 11:29:00,6.987,7.07,6.968,6.994,500000.0
2005-06-29 11:31:00,7.046,7.073,6.963,7.033,350000.0
2005-06-29 11:32:00,7.033,7.058,6.957,6.957,450000.0
2005-06-29 11:33:00,6.923,7.044,6.918,6.999,350000.0
2005-06-29 11:34:00,7.014,7.055,6.98,7.037,350000.0
2005-06-29 11:35:00,7.042,7.092,6.949,7.02,450000.0
2005-06-29 11:37:00,6.978,7.078,6.94,7.048,400000.0
2005-06-29 11:38:00,7.041,7.064,6.976,7.047,400000.0
2005-06-29 11:39:00,6.998,7.059,6.953,6.969,350000.0
2005-06-29 11:41:00,6.952,7.051,6.952,7.006,350000.0
2005-06-29 11:42:00,6.95,7.039,6.95,7.039,350000.0
2005-06-29 11:43:00,7.084,7.084,6.966,7.073,350000.0
2005-06-29 11:44:00,7.055,7.055,6.908,7.014,450000.0
2005-06-29 11:45:00,6.963,7.042,6.945,7.036,550000.0
2005-06-29 11:46:00,7.043,7.124,6.978,6.993,400000.0
2005-06-29 11:47:00,7.002,7.064,6.918,7.03,500000.0
2005-06-29 11:48:00,7.031,7.072,6.977,7.058,400000.0
2005-06-29 11:49:00,7.024,7.052,6.928,7.002,350000.0
2005-06-29 11:50:00,7.018,7.065,6.947,7.065,350000.0
2005-06-29 11:51:00,6.935,7.084,6.935,7.058,450000.0
2005-06-29 11:52:00,6.965,7.067,6.905,7.067,450000.0
2005-06-29 11:55:00,7.006,7.067,6.948,7.067,350000.0
2005-06-29 11:56:00,7.015,7.077,6.999,7.003,350000.0
2005-06-29 11:59:00,7.029,7.063,6.965,7.006,450000.0
2005-06-29 12:00:00,7.031,7.034,6.938,6.938,350000.0
2005-06-29 12:01:00,7.063,7.063,6.962,6.975,500000.0
2005-06-29 12:02:00,7.069,7.092,6.96,6.96,400000.0
2005-06-29 12:03:00,6.963,7.079,6.959,7.039,550000.0
2005-06-29 12:05:00,7.037,7.065,6.932,6.981,350000.0
2005-06-29 12:06:00,7.057,7.064,7.001,7.064,350000.0
2005-06-29 12:07:00,7.076,7.123,6.968,7.034,450000.0
2005-06-29 12:08:00,7.058,7.077,6.947,7.077,450000.0
2005-06-29 12:09:00,6.969,7.038,6.956,6.99,350000.0
2005-06-29 12:10:00,7.034,7.052,6.957,7.003,400000.0
2005-06-29 12:12:00,6.909,7.048,6.909,6.954,350000.0
2005-06-29 12:14:00,7.039,7.074,6.917,6.946,550000.0
2005-06-29 12:15:00,6.993,7.067,6.957,6.993,400000.0
2005-06-29 12:16:00,7.007,7.081,6.959,7.009,400000.0
2005-06-29 12:17:00,7.05,7.086,7.019,7.065,400000.0
2005-06-29 12:18:00,7.045,7.045,6.961,6.963,450000.0
2005-06-29 12:20:00,6.984,7.054,6.911,6.976,500000.0
2005-06-29 12:22:00,7.079,7.079,6.977,7.047,400000.0
2005-06-29 12:23:00,7.085,7.091,6.962,6.97,400000.0
2005-06-29 12:24:00,7.072,7.072,6.949,7.035,600000.0
2005-06-29 12:26:00,7.048,7.053,6.94,6.996,450000.0
2005-06-29 12:27:00,7.052,7.097,6.985,7.065,550000.0
2005-06-29 12:28:00,7.031,7.031,6.911,6.977,500000.0
2005-06-29 12:29:00,7.045,7.145,6.963,6.963,500000.0
2005-06-29 12:31:00,7.052,7.056,6.991,7.048,350000.0
2005-06-29 12:33:00,7.083,7.083,6.955,6.955,250000.0
2005-06-29 12:34:00,6.967,7.082,6.916,6.916,450000.0
2005-06-29 12:35:00,7.083,7.092,6.968,6.968,350000.0
2005-06-29 12:36:00,7.09,7.09,6.945,7.043,350000.0
2005-06-29 12:37:00,7.074,7.074,6.976,6.983,500000.0
2005-06-29 12:38:00,7.058,7.088,6.967,7.031,450000.0
2005-06-29 12:40:00,7.032,7.096,6.971,7.014,450000.0
2005-06-29 12:41:00,7.031,7.068,6.948,7.068,450000.0
2005-06-29 12:42:00,6.954,7.081,6.949,7.031,550000.0
2005-06-29 12:43:00,7.002,7.057,6.93,6.966,500000.0
2005-06-29 12:44:00,7.017,7.034,6.91,6.946,450000.0
2005-06-29 12:45:00,6.982,7.067,6.919,6.987,400000.0
2005-06-29 12:47:00,6.993,7.082,6.939,7.003,350000.0
2005-06-29 12:48:00,6.98,7.089,6.961,7.067,550000.0
2005-06-29 12:49:00,7.003,7.092,6.968,6.976,450000.0
2005-06-29 12:50:00,6.999,7.07,6.944,6.965,400000.0
2005-06-29 12:51:00,6.931,7.053,6.914,7.053,500000.0
2005-06-29 12:52:00,6.99,7.087,6.959,7.045,500000.0
2005-06-29 12:53:00,6.944,7.053,6.944,7.037,500000.0
2005-06-29 12:55:00,6.994,7.065,6.969,7.065,450000.0
2005-06-29 12:57:00,7.034,7.089,6.93,6.93,400000.0
2005-06-29 12:59:00,7.0,7.04,6.948,7.04,450000.0
2005-06-29 13:01:00,6.9,7.033,6.884,6.999,400000.0
2005-06-29 13:02:00,6.961,7.051,6.96,6.994,400000.0
2005-06-29 13:03:00,6.993,7.066,6.938,6.938,450000.0
2005-06-29 13:04:00,7.003,7.074,6.947,6.956,450000.0
2005-06-29 13:06:00,7.075,7.075,6.95,7.042,450000.0
2005-06-29 13:07:00,7.068,7.068,6.914,6.993,500000.0
2005-06-29 13:08:00,6.981,7.077,6.965,6.965,400000.0
2005-06-29 13:10:00,7.016,7.076,6.946,6.958,500000.0
2005-06-29 13:11:00,6.971,7.056,6.971,7.03,400000.0
2005-06-29 13:12:00,7.055,7.058,6.95,6.95,550000.0
2005-06-29 13:13:00,7.067,7.067,6.938,7.033,450000.0
2005-06-29 13:14:00,6.929,7.057,6.929,7.043,350000.0
2005-06-29 13:16:00,7.027,7.027,6.919,7.018,350000.0
2005-06-29 13:17:00,7.059,7.088,6.986,7.073,450000.0
2005-06-29 13:18:00,6.914,7.04,6.914,7.026,400000.0
2005-06-29 13:20:00,6.961,7.042,6.917,6.979,500000.0
2005-06-29 13:21:00,6.927,7.053,6.927,6.927,350000.0
2005-06-29 13:23:00,6.973,7.049,6.916,6.935,350000.0
2005-06-29 13:25:00,7.048,7.075,6.991,7.075,350000.0
2005-06-29 13:27:00,6.977,7.077,6.977,7.034,500000.0
2005-06-29 13:28:00,7.013,7.067,6.919,6.973,400000.0
2005-06-29 13:30:00,7.065,7.065,6.939,6.955,450000.0
2005-06-29 13:31:00,6.927,7.037,6.927,7.035,450000.0
2005-06-29 13:32:00,6.982,7.064,6.933,6.933,500000.0
2005-06-29 13:34:00,6.933,7.072,6.933,6.95,350000.0
2005-06-29 13:35:00,7.006,7.073,6.954,6.954,400000.0
2005-06-29 13:36:00,6.994,7.066,6.926,7.021,450000.0
2005-06-29 13:39:00,7.031,7.051,6.942,7.022,500000.0
2005-06-29 13:41:00,6.951,7.056,6.949,7.054,400000.0
2005-06-29 13:43:00,7.054,7.091,6.973,7.056,500000.0
2005-06-29 13:44:00,6.958,7.056,6.929,6.984,350000.0
2005-06-29 13:45:00,6.94,7.055,6.9,7.034,400000.0
2005-06-29 13:47:00,6.952,7.059,6.952,7.059,450000.0
2005-06-29 13:49:00,6.944,7.076,6.944,7.047,350000.0
2005-06-29 13:51:00,7.081,7.081,6.965,6.965,350000.0
2005-06-29 13:53:00,6.964,7.077,6.921,6.99,450000.0
2005-06-29 13:54:00,7.016,7.073,6.961,7.064,400000.0
2005-06-29 13:56:00,7.053,7.071,6.928,6.928,400000.0
2005-06-29 13:58:00,6.958,7.082,6.958,7.082,350000.0
2005-06-29 13:59:00,7.069,7.069,7.003,7.004,200000.0
2005-06-29 14:01:00,7.03,7.079,6.979,7.074,400000.0
2005-06-29 14:03:00,7.041,7.046,6.974,7.032,350000.0
2005-06-29 14:04:00,6.926,7.041,6.923,7.041,350000.0
2005-06-29 14:05:00,7.046,7.053,6.956,6.959,500000.0
2005-06-29 14:06:00,7.042,7.057,6.939,7.027,350000.0
2005-06-29 14:08:00,7.006,7.098,6.971,7.02,400000.0
2005-06-29 14:09:00,6.918,7.051,6.916,6.957,550000.0
2005-06-29 14:10:00,6.913,7.03,6.913,6.984,350000.0
2005-06-29 14:11:00,7.015,7.048,6.99,7.048,400000.0
2005-06-29 14:13:00,6.994,6.994,6.876,6.918,350000.0
2005-06-29 14:15:00,6.918,7.07,6.918,6.978,500000.0
2005-06-29 14:17:00,7.016,7.019,6.935,6.967,450000.0
2005-06-29 14:18:00,6.946,7.053,6.946,7.053,400000.0
2005-06-29 14:19:00,7.03,7.085,6.95,7.066,500000.0
2005-06-29 14:20:00,6.964,7.053,6.959,6.959,350000.0
2005-06-29 14:21:00,6.919,7.022,6.901,6.96,450000.0
2005-06-29 14:22:00,6.99,7.024,6.881,7.024,450000.0
2005-06-29 14:23:00,6.94,7.023,6.94,6.979,400000.0
2005-06-29 14:24:00,7.035,7.035,6.949,7.035,400000.0
2005-06-29 14:25:00,6.966,7.019,6.944,6.952,350000.0
2005-06-29 14:26:00,6.962,7.033,6.913,6.962,350000.0
2005-06-29 14:27:00,6.953,7.016,6.87,7.016,400000.0
2005-06-29 14:28:00,6.995,7.025,6.919,6.974,400000.0
2005-06-29 14:29:00,6.97,7.03,6.898,6.986,350000.0
2005-06-29 14:30:00,6.954,7.021,6.913,6.913,550000.0
2005-06-29 14:31:00,6.957,7.046,6.913,7.007,400000.0
2005-06-29 14:32:00,7.012,7.053,6.948,6.976,500000.0
2005-06-29 14:33:00,7.044,7.051,6.916,6.963,300000.0
2005-06-29 14:34:00,7.019,7.09,6.941,6.941,450000.0
2005-06-29 14:35:00,7.018,7.03,6.958,6.964,350000.0
2005-06-29 14:36:00,7.026,7.035,6.924,7.035,400000.0
2005-06-29 14:37:00,6.939,7.026,6.871,7.019,550000.0
2005-06-29 14:38:00,6.983,7.029,6.961,7.005,400000.0
2005-06-29 14:39:00,7.018,7.082,6.916,6.947,500000.0
2005-06-29 14:40:00,6.979,7.021,6.925,6.947,400000.0
2005-06-29 14:41:00,6.923,7.027,6.914,6.992,550000.0
2005-06-29 14:42:00,6.902,7.015,6.883,6.984,400000.0
2005-06-29 14:43:00,6.996,7.034,6.9,7.034,500000.0
2005-06-29 14:44:00,6.923,7.002,6.902,7.002,450000.0
2005-06-29 14:45:00,6.986,7.034,6.943,7.007,400000.0
2005-06-29 14:46:00,7.007,7.04,6.972,6.973,350000.0
2005-06-29 14:47:00,7.016,7.016,6.885,7.005,350000.0
2005-06-29 14:48:00,7.014,7.041,6.942,7.019,400000.0
2005-06-29 14:49:00,7.055,7.096,6.929,6.929,500000.0
2005-06-29 14:50:00,6.957,7.038,6.909,6.909,400000.0
2005-06-29 14:51:00,7.031,7.043,6.945,7.003,350000.0
2005-06-29 14:52:00,7.039,7.039,6.952,6.952,450000.0
2005-06-29 14:53:00,6.936,7.017,6.91,6.983,400000.0
2005-06-29 14:54:00,6.912,7.084,6.912,6.967,550000.0
2005-06-29 14:55:00,7.003,7.015,6.905,6.905,450000.0
2005-06-29 14:56:00,7.021,7.047,6.924,7.04,550000.0
2005-06-29 14:57:00,7.048,7.048,6.936,7.027,450000.0
2005-06-29 14:59:00,6.95,7.025,6.849,7.025,550000.0
2005-06-29 15:00:00,6.948,7.074,6.946,6.956,450000.0
2005-06-29 15:01:00,7.0,7.056,6.936,7.021,450000.0
2005-06-29 15:02:00,6.944,7.058,6.907,7.004,450000.0
2005-06-29 15:03:00,7.01,7.044,6.902,7.044,500000.0
2005-06-29 15:04:00,6.968,7.052,6.933,6.94,550000.0
2005-06-29 15:05:00,6.926,7.049,6.926,6.95,550000.0
2005-06-29 15:06:00,7.005,7.02,6.98,6.98,400000.0
2005-06-29 15:07:00,6.942,7.058,6.93,7.009,350000.0
2005-06-29 15:08:00,6.909,7.055,6.909,7.001,500000.0
2005-06-29 15:09:00,7.017,7.044,6.915,6.928,450000.0
2005-06-29 15:10:00,6.953,7.039,6.898,6.947,400000.0
2005-06-29 15:11:00,6.926,6.988,6.857,6.884,500000.0
2005-06-29 15:12:00,6.993,7.026,6.942,6.989,500000.0
2005-06-29 15:13:00,6.985,7.04,6.943,7.034,400000.0
2005-06-29 15:14:00,6.974,7.011,6.885,6.933,350000.0
2005-06-29 15:15:00,6.898,7.014,6.887,6.967,400000.0
2005-06-29 15:16:00,6.986,6.986,6.873,6.927,300000.0
2005-06-29 15:17:00,6.951,7.02,6.869,6.945,450000.0
2005-06-29 15:18:00,7.014,7.014,6.882,6.945,400000.0
2005-06-29 15:19:00,6.956,7.007,6.924,6.976,450000.0
2005-06-29 15:20:00,6.939,7.002,6.899,7.002,400000.0
2005-06-29 15:21:00,6.962,7.006,6.874,7.006,550000.0
2005-06-29 15:22:00,6.962,7.008,6.924,6.962,450000.0
2005-06-29 15:23:00,6.927,7.005,6.925,6.982,400000.0
2005-06-29 15:24:00,6.998,7.034,6.938,7.017,350000.0
2005-06-29 15:25:00,7.02,7.032,6.91,6.988,350000.0
2005-06-29 15:26:00,6.915,6.984,6.897,6.897,550000.0
2005-06-29 15:27:00,6.913,7.027,6.899,6.939,350000.0
2005-06-29 15:28:00,6.921,7.025,6.921,6.978,350000.0
2005-06-29 15:29:00,6.944,7.016,6.944,6.954,300000.0
2005-06-29 15:30:00,6.987,7.02,6.894,6.954,450000.0
2005-06-29 15:31:00,6.956,7.065,6.956,6.96,500000.0
2005-06-29 15:32:00,6.948,7.008,6.908,7.007,450000.0
2005-06-29 15:33:00,6.981,6.993,6.887,6.976,400000.0
2005-06-29 15:34:00,6.895,7.025,6.875,6.875,400000.0
2005-06-29 15:35:00,6.96,7.025,6.937,6.971,400000.0
2005-06-29 15:36:00,6.997,7.039,6.931,7.036,550000.0
2005-06-29 15:37:00,7.014,7.034,6.91,6.988,400000.0
2005-06-29 15:38:00,6.952,7.054,6.948,6.948,450000.0
2005-06-29 15:39:00,6.906,6.973,6.903,6.973,300000.0
2005-06-29 15:40:00,6.912,7.061,6.912,6.934,450000.0
2005-06-29 15:41:00,6.886,7.012,6.886,6.98,400000.0
2005-06-29 15:42:00,7.009,7.009,6.905,6.922,350000.0
2005-06-29 15:43:00,6.94,6.994,6.873,6.875,450000.0
2005-06-29 15:44:00,6.994,7.022,6.923,7.007,350000.0
2005-06-29 15:45:00,7.022,7.022,6.92,7.008,450000.0
2005-06-29 15:46:00,6.9,7.015,6.9,6.924,400000.0
2005-06-29 15:47:00,6.98,7.026,6.849,6.886,550000.0
2005-06-29 15:48:00,6.918,6.975,6.875,6.896,350000.0
2005-06-29 15:49:00,6.97,7.018,6.956,7.018,350000.0
2005-06-29 15:50:00,6.937,7.05,6.917,7.015,550000.0
2005-06-29 15:51:00,6.973,7.023,6.873,6.906,350000.0
2005-06-29 15:52:00,6.889,7.007,6.873,6.873,350000.0
2005-06-29 15:53:00,6.983,7.004,6.892,6.965,500000.0
2005-06-29 15:54:00,6.993,7.01,6.93,7.01,450000.0
2005-06-29 15:55:00,6.889,7.003,6.889,6.988,500000.0
2005-06-29 15:56:00,6.879,7.028,6.879,6.966,450000.0
2005-06-29 15:57:00,6.942,6.983,6.905,6.932,450000.0
2005-06-29 15:58:00,6.912,7.025,6.912,7.025,500000.0
2005-06-29 15:59:00,7.011,7.011,6.904,6.931,450000.0
2005-06-29 16:00:00,6.996,7.071,6.905,7.001,500000.0
2005-06-29 16:01:00,7.016,7.024,6.911,6.911,400000.0
2005-06-29 16:02:00,6.918,7.062,6.918,6.98,550000.0
2005-06-29 16:03:00,7.008,7.024,6.9,6.957,450000.0
2005-06-29 16:04:00,6.866,6.993,6.862,6.973,550000.0
2005-06-29 16:05:00,7.016,7.036,6.901,7.036,500000.0
2005-06-29 16:06:00,6.918,7.02,6.881,6.986,350000.0
2005-06-29 16:07:00,6.958,7.062,6.939,6.944,500000.0
2005-06-29 16:08:00,6.904,7.059,6.904,6.955,550000.0
2005-06-29 16:09:00,6.895,7.032,6.895,7.032,350000.0
2005-06-29 16:10:00,7.017,7.056,6.926,7.03,500000.0
2005-06-29 16:11:00,6.897,7.056,6.897,6.907,500000.0
2005-06-29 16:12:00,6.935,6.986,6.898,6.937,350000.0
2005-06-29 16:13:00,6.932,7.031,6.932,7.031,450000.0
2005-06-29 16:14:00,7.02,7.02,6.88,6.941,500000.0
2005-06-29 16:15:00,7.031,7.049,6.896,6.896,350000.0
2005-06-29 16:16:00,6.957,7.037,6.907,7.011,550000.0
2005-06-29 16:17:00,7.001,7.037,6.902,6.902,350000.0
2005-06-29 16:18:00,7.033,7.039,6.902,6.991,400000.0
2005-06-29 16:19:00,6.909,6.978,6.909,6.975,350000.0
2005-06-29 16:20:00,7.034,7.056,6.921,6.921,550000.0
2005-06-29 16:21:00,6.922,7.01,6.877,6.966,500000.0
2005-06-29 16:22:00,6.994,6.994,6.898,6.945,450000.0
2005-06-29 16:23:00,6.91,7.019,6.907,6.907,400000.0
2005-06-29 16:24:00,6.972,7.02,6.874,7.013,550000.0
2005-06-29 16:25:00,6.995,7.033,6.949,7.033,350000.0
2005-06-29 16:26:00,6.993,7.027,6.891,6.891,550000.0
2005-06-29 16:27:00,6.98,7.03,6.98,7.03,200000.0
2005-06-29 16:28:00,7.005,7.035,6.956,7.035,400000.0
2005-06-29 16:29:00,6.994,7.053,6.904,6.904,550000.0
2005-06-29 16:30:00,6.933,7.038,6.909,6.994,550000.0
2005-06-29 16:31:00,6.939,7.02,6.903,6.95,400000.0
2005-06-29 16:32:00,7.011,7.028,6.94,7.008,250000.0
2005-06-29 16:33:00,6.938,7.036,6.921,6.944,350000.0
2005-06-29 16:34:00,6.985,7.039,6.94,7.039,350000.0
2005-06-29 16:35:00,6.959,7.049,6.848,6.92,500000.0
2005-06-29 16:36:00,7.039,7.043,6.952,6.961,500000.0
2005-06-29 16:37:00,7.048,7.048,6.956,6.96,500000.0
2005-06-29 16:38:00,6.886,7.012,6.886,6.9,450000.0
2005-06-29 16:39:00,6.975,7.066,6.958,7.033,500000.0
2005-06-29 16:40:00,7.033,7.057,6.913,6.969,350000.0
2005-06-29 16:41:00,6.936,7.013,6.936,6.938,350000.0
2005-06-29 16:42:00,6.949,7.056,6.941,7.052,500000.0
2005-06-29 16:43:00,6.93,7.054,6.93,6.975,350000.0
2005-06-29 16:44:00,7.045,7.045,6.9,6.9,400000.0
2005-06-29 16:45:00,6.901,6.993,6.901,6.958,400000.0
2005-06-29 16:46:00,6.963,7.012,6.95,7.012,350000.0
2005-06-29 16:47:00,6.947,7.064,6.93,6.954,600000.0
2005-06-29 16:48:00,7.015,7.048,6.915,6.988,500000.0
2005-06-29 16:49:00,7.019,7.052,6.933,6.933,450000.0
2005-06-29 16:50:00,6.964,7.082,6.948,7.066,500000.0
2005-06-29 16:51:00,7.064,7.069,6.901,6.901,400000.0
2005-06-29 16:52:00,6.958,7.056,6.945,7.056,450000.0
2005-06-29 16:53:00,6.98,7.064,6.943,6.977,350000.0
2005-06-29 16:54:00,6.958,7.047,6.923,6.931,450000.0
2005-06-29 16:55:00,7.028,7.075,6.958,6.992,550000.0
2005-06-29 16:56:00,6.977,7.065,6.927,6.939,400000.0
2005-06-29 16:57:00,6.944,7.053,6.937,6.937,300000.0
2005-06-29 16:58:00,6.951,7.059,6.944,7.012,500000.0
2005-06-29 16:59:00,6.986,7.078,6.968,6.977,400000.0
2005-06-29 17:00:00,7.045,7.045,6.934,6.934,350000.0
2005-06-29 17:01:00,6.984,7.079,6.952,6.979,500000.0
2005-06-29 17:02:00,6.964,7.049,6.945,6.997,400000.0
2005-06-29 17:03:00,6.979,7.043,6.951,7.007,500000.0
2005-06-29 17:04:00,6.961,7.055,6.922,6.988,350000.0
2005-06-29 17:05:00,7.039,7.039,6.907,7.006,400000.0
2005-06-29 17:06:00,7.076,7.081,6.919,7.012,350000.0
2005-06-29 17:07:00,7.026,7.066,6.952,7.005,500000.0
2005-06-29 17:08:00,6.929,7.064,6.929,6.989,500000.0
2005-06-29 17:09:00,7.012,7.042,6.912,6.964,300000.0
2005-06-29 17:10:00,7.036,7.076,6.981,7.038,350000.0
2005-06-29 17:11:00,7.072,7.077,6.948,6.956,400000.0
2005-06-29 17:12:00,7.014,7.051,6.948,6.963,400000.0
2005-06-29 17:13:00,6.956,7.058,6.912,7.051,450000.0
2005-06-29 17:14:00,6.99,7.062,6.94,7.023,550000.0
2005-06-29 17:15:00,6.933,7.049,6.931,6.997,350000.0
2005-06-29 17:16:00,7.04,7.04,6.904,6.985,450000.0
2005-06-29 17:17:00,6.974,7.055,6.939,6.979,350000.0
2005-06-29 17:18:00,7.005,7.048,6.96,7.048,350000.0
2005-06-29 17:19:00,6.93,7.05,6.925,7.014,450000.0
2005-06-29 17:20:00,7.006,7.073,6.946,6.962,350000.0
2005-06-29 17:21:00,6.952,7.052,6.92,6.929,350000.0
2005-06-29 17:22:00,6.913,7.054,6.912,6.919,350000.0
2005-06-29 17:23:00,6.945,7.033,6.931,7.022,550000.0
2005-06-29 17:24:00,7.031,7.035,6.946,6.954,350000.0
2005-06-29 17:25:00,7.018,7.049,6.939,7.049,400000.0
2005-06-29 17:26:00,6.925,7.049,6.925,7.008,450000.0
2005-06-29 17:27:00,7.025,7.053,6.938,7.023,400000.0
2005-06-29 17:28:00,6.99,7.065,6.932,6.932,550000.0
2005-06-29 17:29:00,6.95,7.064,6.95,7.059,500000.0
2005-06-29 17:30:00,6.934,7.056,6.934,7.056,450000.0
2005-06-29 17:31:00,7.019,7.081,6.958,7.03,600000.0
2005-06-29 17:32:00,6.96,7.036,6.932,7.005,400000.0
2005-06-29 17:33:00,7.011,7.052,6.932,7.052,400000.0
2005-06-29 17:34:00,7.015,7.043,6.898,7.033,450000.0
2005-06-29 17:35:00,6.984,7.049,6.924,6.99,500000.0
2005-06-29 17:36:00,7.015,7.037,6.904,7.037,450000.0
2005-06-29 17:37:00,7.048,7.048,6.922,7.007,550000.0
2005-06-29 17:38:00,6.985,7.074,6.971,6.993,400000.0
2005-06-29 17:39:00,7.022,7.024,6.923,6.949,350000.0
2005-06-29 17:40:00,6.943,7.106,6.943,7.065,500000.0
2005-06-29 17:41:00,7.023,7.026,6.914,6.971,400000.0
2005-06-29 17:42:00,6.928,7.071,6.926,7.017,500000.0
2005-06-29 17:43:00,7.064,7.069,6.928,6.956,400000.0
2005-06-29 17:44:00,7.046,7.071,6.967,7.032,450000.0
2005-06-29 17:45:00,6.947,7.02,6.929,6.962,550000.0
2005-06-29 17:46:00,7.052,7.052,6.908,7.011,350000.0
2005-06-29 17:47:00,7.027,7.048,6.909,6.974,400000.0
2005-06-29 17:48:00,7.061,7.075,6.963,7.075,400000.0
2005-06-29 17:49:00,7.026,7.065,6.969,7.025,350000.0
2005-06-29 17:50:00,7.042,7.078,6.955,6.955,550000.0
2005-06-29 17:51:00,6.998,7.107,6.939,6.985,550000.0
2005-06-29 17:52:00,7.02,7.029,6.897,6.917,350000.0
2005-06-29 17:53:00,7.0,7.053,6.97,6.97,500000.0
2005-06-29 17:54:00,6.975,7.061,6.932,7.061,350000.0
2005-06-29 17:55:00,6.956,7.058,6.951,7.022,350000.0
2005-06-29 17:56:00,6.928,7.013,6.902,6.956,400000.0
2005-06-29 17:57:00,7.031,7.05,6.951,7.006,400000.0
2005-06-29 17:58:00,7.017,7.035,6.956,6.998,450000.0
2005-06-29 17:59:00,6.922,7.051,6.922,7.051,350000.0
2005-06-29 18:00:00,6.946,7.056,6.946,7.036,350000.0
2005-06-29 18:01:00,7.027,7.085,6.952,7.007,450000.0
2005-06-29 18:02:00,6.967,7.079,6.967,7.038,500000.0
2005-06-29 18:03:00,6.998,7.026,6.955,6.999,350000.0
2005-06-29 18:04:00,7.052,7.052,6.925,6.979,400000.0
2005-06-29 18:05:00,6.979,7.065,6.946,7.065,550000.0
2005-06-29 18:06:00,7.001,7.053,6.919,6.919,450000.0
2005-06-29 18:07:00,7.044,7.044,6.903,7.025,400000.0
2005-06-29 18:08:00,6.979,7.058,6.913,7.03,400000.0
2005-06-29 18:09:00,6.956,7.027,6.892,6.902,400000.0
2005-06-29 18:10:00,6.922,7.025,6.917,6.962,500000.0
2005-06-29 18:11:00,6.95,7.046,6.921,7.021,450000.0
2005-06-29 18:12:00,7.048,7.048,6.916,7.004,250000.0
2005-06-29 18:14:00,6.945,7.058,6.945,7.028,400000.0
2005-06-29 18:15:00,6.986,7.043,6.91,6.989,450000.0
2005-06-29 18:16:00,6.922,7.026,6.896,6.913,400000.0
2005-06-29 18:17:00,7.046,7.046,6.934,7.016,300000.0
2005-06-29 18:18:00,6.992,7.046,6.922,6.922,500000.0
2005-06-29 18:19:00,6.949,7.035,6.949,7.023,300000.0
2005-06-29 18:20:00,6.936,7.025,6.901,6.998,400000.0
2005-06-29 18:21:00,6.968,7.048,6.939,7.019,550000.0
2005-06-29 18:22:00,6.945,7.053,6.945,6.974,400000.0
2005-06-29 18:23:00,7.038,7.049,6.975,7.046,400000.0
2005-06-29 18:24:00,7.039,7.06,6.957,7.049,400000.0
2005-06-29 18:27:00,7.034,7.034,6.94,7.021,450000.0
2005-06-29 18:28:00,7.008,7.008,6.903,7.008,350000.0
2005-06-29 18:29:00,6.958,7.049,6.936,7.049,350000.0
2005-06-29 18:30:00,7.005,7.046,6.912,6.99,450000.0
2005-06-29 18:31:00,7.006,7.017,6.917,6.997,350000.0
2005-06-29 18:32:00,6.961,7.03,6.91,6.965,450000.0
2005-06-29 18:33:00,7.012,7.058,6.942,6.942,300000.0
2005-06-29 18:34:00,7.022,7.07,6.962,7.063,400000.0
2005-06-29 18:35:00,6.974,7.053,6.974,6.987,350000.0
2005-06-29 18:36:00,6.968,7.02,6.902,6.995,550000.0
2005-06-29 18:37:00,6.955,7.027,6.941,6.991,500000.0
2005-06-29 18:38:00,7.013,7.016,6.896,6.975,450000.0
2005-06-29 18:39:00,7.028,7.04,6.939,7.009,400000.0
2005-06-29 18:40:00,7.011,7.059,6.927,6.98,450000.0
2005-06-29 18:41:00,6.95,7.034,6.941,7.001,500000.0
2005-06-29 18:42:00,6.978,7.069,6.924,6.955,550000.0
2005-06-29 18:43:00,6.991,7.028,6.907,7.028,400000.0
2005-06-29 18:44:00,6.996,6.996,6.896,6.948,500000.0
2005-06-29 18:45:00,6.935,7.02,6.935,6.992,350000.0
2005-06-29 18:46:00,6.922,7.038,6.918,7.038,350000.0
2005-06-29 18:47:00,6.925,7.038,6.915,7.0,400000.0
2005-06-29 18:48:00,6.989,6.999,6.915,6.998,400000.0
2005-06-29 18:49:00,6.968,7.048,6.935,6.97,500000.0
2005-06-29 18:50:00,7.04,7.055,6.897,7.055,450000.0
2005-06-29 18:51:00,6.999,7.04,6.945,6.945,450000.0
2005-06-29 18:54:00,7.029,7.029,6.89,6.988,450000.0
2005-06-29 18:56:00,6.98,7.066,6.92,6.96,550000.0
2005-06-29 18:57:00,7.007,7.007,6.875,7.002,450000.0
2005-06-29 18:58:00,7.024,7.024,6.942,7.0,350000.0
2005-06-29 18:59:00,6.94,7.015,6.94,6.999,450000.0
2005-06-29 19:00:00,6.994,7.091,6.949,7.051,350000.0
2005-06-29 19:01:00,6.95,7.007,6.918,6.978,500000.0
2005-06-29 19:02:00,6.962,7.028,6.9,6.991,400000.0
2005-06-29 19:03:00,6.988,6.988,6.907,6.907,350000.0
2005-06-29 19:04:00,6.95,7.031,6.912,6.912,400000.0
2005-06-29 19:05:00,7.003,7.003,6.904,6.934,400000.0
2005-06-29 19:06:00,6.998,7.023,6.9,7.023,400000.0
2005-06-29 19:07:00,6.964,6.991,6.892,6.928,400000.0
2005-06-29 19:08:00,6.93,7.026,6.918,6.918,350000.0
2005-06-29 19:09:00,6.892,7.008,6.876,6.935,500000.0
2005-06-29 19:10:00,6.903,6.966,6.895,6.957,350000.0
2005-06-29 19:11:00,6.968,7.002,6.89,7.002,400000.0
2005-06-29 19:12:00,6.932,7.043,6.932,7.022,350000.0
2005-06-29 19:14:00,6.997,6.997,6.876,6.941,550000.0
2005-06-29 19:15:00,6.985,7.04,6.899,6.899,850000.0
2005-06-29 19:16:00,6.953,7.032,6.884,6.987,850000.0
2005-06-29 19:17:00,7.02,7.064,6.925,6.962,550000.0
2005-06-29 19:18:00,7.023,7.08,6.947,7.004,600000.0
2005-06-29 19:19:00,6.991,7.027,6.905,7.027,650000.0
2005-06-29 19:20:00,6.95,7.028,6.894,6.98,400000.0
2005-06-29 19:21:00,7.001,7.05,6.891,6.984,650000.0
2005-06-29 19:22:00,6.997,7.012,6.857,6.908,700000.0
2005-06-29 19:23:00,6.939,7.005,6.914,6.914,700000.0
2005-06-29 19:24:00,7.011,7.059,6.933,6.949,400000.0
2005-06-29 19:25:00,7.001,7.04,6.912,6.969,450000.0
2005-06-29 19:28:00,6.974,7.066,6.963,7.024,550000.0
2005-06-29 19:29:00,6.949,7.061,6.919,7.029,400000.0
2005-06-29 19:30:00,7.057,7.059,6.937,6.947,950000.0
2005-06-29 19:32:00,6.96,7.034,6.923,6.962,650000.0
2005-06-29 19:33:00,6.972,7.069,6.972,6.991,400000.0
2005-06-29 19:34:00,6.936,7.062,6.936,7.048,350000.0
2005-06-29 19:35:00,7.029,7.029,6.912,7.0,550000.0
2005-06-29 19:36:00,7.015,7.033,6.956,6.98,250000.0
2005-06-29 19:37:00,7.043,7.064,6.925,7.047,350000.0
2005-06-29 19:42:00,7.025,7.025,6.933,6.969,200000.0
2005-06-29 19:46:00,7.01,7.022,6.905,6.949,300000.0
2005-06-29 19:49:00,7.026,7.026,6.947,6.982,200000.0
2005-06-29 19:55:00,6.945,7.097,6.945,6.972,400000.0
2005-06-29 19:56:00,6.966,7.076,6.966,7.069,150000.0
2005-06-29 19:58:00,6.994,7.042,6.898,7.042,400000.0
2005-06-29 19:59:00,7.003,7.047,7.003,7.016,200000.0
2005-06-29 20:00:00,6.943,7.008,6.91,7.008,150000.0
2005-06-29 20:03:00,7.027,7.027,6.943,6.975,200000.0
2005-06-29 20:04:00,7.006,7.006,7.006,7.006,50000.0
2005-06-29 20:08:00,6.93,7.006,6.875,7.001,550000.0
2005-06-29 20:14:00,7.039,7.081,6.952,6.986,550000.0
2005-06-29 20:16:00,7.016,7.016,6.916,6.954,200000.0
2005-06-29 20:18:00,7.035,7.035,6.941,6.973,300000.0
2005-06-29 20:22:00,6.909,7.035,6.909,7.035,150000.0
2005-06-29 20:23:00,6.943,7.07,6.943,7.068,450000.0
2005-06-29 20:24:00,7.021,7.036,6.976,7.036,150000.0
2005-06-29 20:25:00,7.019,7.057,6.93,6.947,400000.0
2005-06-29 20:27:00,7.017,7.046,6.96,7.018,350000.0
2005-06-29 20:32:00,6.969,7.055,6.921,7.009,600000.0
2005-06-29 20:35:00,7.006,7.109,6.952,6.952,700000.0
2005-06-29 20:41:00,6.959,7.016,6.913,7.011,350000.0
2005-06-29 20:42:00,6.998,7.031,6.984,6.984,250000.0
2005-06-29 20:52:00,7.025,7.025,6.925,6.964,200000.0
2005-06-29 20:59:00,7.058,7.058,6.954,6.999,450000.0
2005-06-29 21:03:00,7.063,7.063,6.93,6.944,450000.0
2005-06-29 21:06:00,7.031,7.031,6.919,6.962,350000.0
2005-06-29 21:08:00,7.024,7.062,6.948,6.978,350000.0
2005-06-29 21:13:00,6.926,7.055,6.913,6.999,450000.0
2005-06-29 21:16:00,7.021,7.079,6.985,7.038,350000.0
2005-06-29 21:18:00,6.927,7.061,6.92,6.97,450000.0
2005-06-29 21:20:00,6.99,7.006,6.99,7.006,100000.0
2005-06-29 21:21:00,6.972,7.016,6.972,7.016,250000.0
2005-06-29 21:24:00,6.935,7.061,6.935,6.954,550000.0
2005-06-29 21:25:00,6.916,7.018,6.907,7.013,400000.0
2005-06-29 21:28:00,7.029,7.048,6.925,6.964,300000.0
2005-06-29 21:30:00,6.932,7.061,6.932,7.061,250000.0
2005-06-29 21:33:00,7.024,7.064,6.977,7.023,300000.0
2005-06-29 21:34:00,6.988,7.076,6.976,7.026,450000.0
2005-06-29 21:38:00,7.02,7.068,6.938,7.028,350000.0
2005-06-29 21:39:00,7.03,7.03,6.938,7.0,200000.0
2005-06-29 21:40:00,7.038,7.038,6.897,7.013,500000.0
2005-06-29 21:46:00,7.018,7.082,6.962,6.985,400000.0
2005-06-29 21:51:00,7.076,7.082,6.928,6.948,500000.0
2005-06-29 21:52:00,7.03,7.03,6.977,6.977,100000.0
2005-06-29 21:53:00,6.966,7.03,6.939,7.015,350000.0
2005-06-29 22:03:00,6.944,7.032,6.921,6.996,600000.0
2005-06-29 22:06:00,7.001,7.024,6.94,7.007,500000.0
2005-06-29 22:07:00,6.934,7.023,6.934,6.991,400000.0
2005-06-29 22:11:00,6.955,7.039,6.911,7.039,400000.0
2005-06-29 22:14:00,6.936,7.015,6.928,6.958,300000.0
2005-06-29 22:20:00,6.925,7.051,6.925,7.005,300000.0
2005-06-29 22:22:00,7.036,7.036,6.952,6.985,200000.0
2005-06-29 22:27:00,6.988,7.012,6.947,7.009,350000.0
2005-06-29 22:28:00,7.027,7.027,6.978,7.018,150000.0
2005-06-29 22:29:00,6.999,7.025,6.94,7.023,450000.0
2005-06-29 22:36:00,7.034,7.039,6.951,7.014,250000.0
2005-06-29 22:41:00,7.012,7.012,6.911,6.956,300000.0
2005-06-29 22:45:00,7.012,7.012,6.908,6.945,200000.0
2005-06-29 22:51:00,7.033,7.058,6.93,7.002,650000.0
2005-06-29 22:55:00,7.005,7.005,6.913,6.949,200000.0
2005-06-29 23:00:00,6.996,6.996,6.895,6.935,200000.0
2005-06-29 23:03:00,6.9,6.985,6.882,6.985,250000.0
2005-06-29 23:07:00,6.996,6.996,6.896,6.935,200000.0
2005-06-29 23:12:00,7.046,7.046,6.944,6.944,150000.0
2005-06-29 23:15:00,7.035,7.035,6.914,6.938,450000.0
2005-06-29 23:16:00,7.003,7.03,6.899,6.91,550000.0
2005-06-29 23:17:00,7.002,7.002,6.954,6.996,150000.0
2005-06-29 23:20:00,7.053,7.053,7.013,7.013,300000.0
2005-06-29 23:23:00,7.005,7.005,6.9,6.937,200000.0
2005-06-29 23:27:00,7.045,7.045,6.968,7.012,400000.0
2005-06-29 23:28:00,6.993,6.993,6.991,6.991,100000.0
2005-06-29 23:29:00,6.99,7.02,6.99,7.02,150000.0
2005-06-29 23:33:00,7.054,7.054,6.988,7.003,300000.0
2005-06-29 23:37:00,6.996,7.032,6.882,6.952,700000.0
2005-06-29 23:39:00,7.03,7.03,6.953,6.974,400000.0
2005-06-29 23:40:00,7.001,7.059,6.948,6.948,550000.0
2005-06-29 23:47:00,7.016,7.016,6.91,6.947,350000.0
2005-06-29 23:49:00,6.996,6.996,6.895,6.935,200000.0
2005-06-29 23:50:00,6.886,6.994,6.886,6.985,150000.0
2005-06-29 23:51:00,6.916,7.021,6.91,7.021,400000.0
2005-06-30 00:00:00,7.07,7.16,6.97,7.04,400000.0
2005-06-30 00:04:00,7.059,7.059,6.929,6.929,400000.0
2005-06-30 00:06:00,6.997,6.997,6.889,6.99,400000.0
2005-06-30 00:08:00,7.016,7.016,6.932,6.964,200000.0
2005-06-30 00:10:00,7.004,7.004,6.904,6.943,200000.0
2005-06-30 00:12:00,7.015,7.015,6.936,6.972,200000.0
2005-06-30 00:14:00,6.97,7.071,6.934,6.935,300000.0
2005-06-30 00:22:00,7.025,7.025,6.946,6.981,200000.0
2005-06-30 00:24:00,6.999,7.07,6.972,6.986,500000.0
2005-06-30 00:32:00,7.045,7.045,6.966,7.001,200000.0
2005-06-30 00:33:00,7.049,7.077,6.98,6.98,200000.0
2005-06-30 00:35:00,7.054,7.054,6.95,6.986,200000.0
2005-06-30 00:40:00,7.045,7.049,6.969,7.046,350000.0
2005-06-30 00:41:00,7.081,7.081,6.92,6.947,400000.0
2005-06-30 00:44:00,7.043,7.043,6.96,6.993,200000.0
2005-06-30 00:45:00,6.974,7.051,6.974,7.042,150000.0
2005-06-30 00:46:00,6.948,7.039,6.943,7.021,300000.0
2005-06-30 00:48:00,7.073,7.084,7.003,7.031,500000.0
2005-06-30 00:49:00,7.018,7.072,6.94,7.016,350000.0
2005-06-30 00:50:00,6.974,6.974,6.953,6.953,100000.0
2005-06-30 00:53:00,6.959,7.053,6.954,6.96,350000.0
2005-06-30 00:54:00,6.976,6.976,6.936,6.936,100000.0
2005-06-30 01:08:00,7.041,7.074,6.954,7.074,400000.0
2005-06-30 01:12:00,7.035,7.047,6.925,7.047,450000.0
2005-06-30 01:15:00,7.003,7.037,6.942,6.979,300000.0
2005-06-30 01:17:00,7.002,7.078,6.959,7.032,400000.0
2005-06-30 01:18:00,7.068,7.072,6.969,7.045,450000.0
2005-06-30 01:22:00,7.012,7.012,6.913,6.953,200000.0
2005-06-30 01:26:00,7.026,7.026,6.942,6.974,200000.0
2005-06-30 01:29:00,7.015,7.019,7.015,7.019,100000.0
2005-06-30 01:45:00,7.034,7.034,6.934,6.973,200000.0
2005-06-30 01:48:00,7.005,7.036,6.94,7.003,400000.0
2005-06-30 01:50:00,7.035,7.035,6.951,6.984,200000.0
2005-06-30 01:59:00,7.047,7.047,6.963,6.995,200000.0
2005-06-30 02:00:00,6.975,7.024,6.952,6.996,350000.0
2005-06-30 02:01:00,6.974,7.016,6.953,6.953,150000.0
2005-06-30 02:02:00,6.983,7.106,6.983,7.076,300000.0
2005-06-30 02:03:00,7.065,7.096,6.969,7.096,400000.0
2005-06-30 02:05:00,7.04,7.071,6.986,7.021,300000.0
2005-06-30 02:06:00,7.05,7.074,6.989,7.074,400000.0
2005-06-30 02:08:00,7.07,7.07,6.97,7.049,350000.0
2005-06-30 02:09:00,7.07,7.08,7.07,7.08,150000.0
2005-06-30 02:11:00,7.063,7.063,6.963,6.963,150000.0
2005-06-30 02:12:00,7.029,7.099,7.001,7.071,550000.0
2005-06-30 02:13:00,7.015,7.092,7.015,7.052,300000.0
2005-06-30 02:14:00,6.985,7.056,6.919,7.043,550000.0
2005-06-30 02:15:00,6.989,7.12,6.97,7.12,800000.0
2005-06-30 02:16:00,7.135,7.164,7.028,7.028,600000.0
2005-06-30 02:17:00,7.053,7.08,6.973,7.08,400000.0
2005-06-30 02:18:00,7.095,7.095,6.975,6.975,500000.0
2005-06-30 02:19:00,7.129,7.129,7.014,7.019,400000.0
2005-06-30 02:20:00,7.127,7.127,7.002,7.082,350000.0
2005-06-30 02:21:00,7.118,7.118,7.047,7.067,200000.0
2005-06-30 02:22:00,7.029,7.1,6.988,7.007,550000.0
2005-06-30 02:23:00,7.124,7.124,7.013,7.077,500000.0
2005-06-30 02:24:00,7.068,7.085,7.008,7.084,350000.0
2005-06-30 02:25:00,7.083,7.118,7.026,7.026,350000.0
2005-06-30 02:26:00,7.004,7.107,7.004,7.043,600000.0
2005-06-30 02:27:00,7.016,7.137,7.016,7.062,400000.0
2005-06-30 02:28:00,7.03,7.143,6.972,7.017,450000.0
2005-06-30 02:29:00,7.039,7.078,7.015,7.015,150000.0
2005-06-30 02:30:00,7.001,7.123,7.001,7.117,300000.0
2005-06-30 02:31:00,7.03,7.101,6.973,7.101,500000.0
2005-06-30 02:32:00,7.069,7.117,6.996,7.117,350000.0
2005-06-30 02:33:00,7.017,7.075,6.991,7.061,350000.0
2005-06-30 02:34:00,7.064,7.081,7.023,7.081,350000.0
2005-06-30 02:35:00,7.049,7.112,6.999,6.999,400000.0
2005-06-30 02:36:00,7.079,7.134,7.018,7.048,300000.0
2005-06-30 02:37:00,6.999,7.08,6.978,7.08,300000.0
2005-06-30 02:38:00,7.05,7.117,7.009,7.08,400000.0
2005-06-30 02:39:00,7.025,7.075,6.995,6.999,250000.0
2005-06-30 02:40:00,7.028,7.106,7.028,7.08,300000.0
2005-06-30 02:41:00,7.053,7.094,7.019,7.086,450000.0
2005-06-30 02:42:00,7.058,7.101,7.016,7.035,350000.0
2005-06-30 02:43:00,7.073,7.126,7.01,7.118,400000.0
2005-06-30 02:44:00,7.057,7.115,6.979,7.097,350000.0
2005-06-30 02:45:00,7.035,7.104,7.01,7.091,450000.0
2005-06-30 02:46:00,7.099,7.099,7.005,7.075,400000.0
2005-06-30 02:47:00,7.11,7.146,7.02,7.045,350000.0
2005-06-30 02:48:00,7.098,7.12,7.003,7.081,400000.0
2005-06-30 02:49:00,7.071,7.125,7.007,7.053,400000.0
2005-06-30 02:50:00,7.12,7.124,7.009,7.124,400000.0
2005-06-30 02:51:00,6.995,7.122,6.984,7.042,550000.0
2005-06-30 02:52:00,7.128,7.136,7.04,7.128,500000.0
2005-06-30 02:53:00,7.084,7.147,6.993,7.027,550000.0
2005-06-30 02:54:00,7.07,7.07,7.001,7.001,100000.0
2005-06-30 02:55:00,7.009,7.122,7.009,7.122,550000.0
2005-06-30 02:56:00,7.032,7.117,6.992,7.07,500000.0
2005-06-30 02:57:00,7.035,7.109,6.985,7.109,500000.0
2005-06-30 02:59:00,7.072,7.146,7.01,7.094,450000.0
2005-06-30 03:00:00,7.067,7.111,7.03,7.03,300000.0
2005-06-30 03:01:00,7.029,7.079,6.979,7.079,550000.0
2005-06-30 03:02:00,7.095,7.158,7.018,7.063,450000.0
2005-06-30 03:03:00,7.071,7.093,6.975,7.089,450000.0
2005-06-30 03:05:00,7.083,7.109,6.988,7.109,400000.0
2005-06-30 03:06:00,7.02,7.094,7.008,7.074,500000.0
2005-06-30 03:07:00,7.04,7.13,7.003,7.003,450000.0
2005-06-30 03:08:00,7.02,7.093,6.973,6.973,450000.0
2005-06-30 03:09:00,7.083,7.102,6.983,7.085,400000.0
2005-06-30 03:10:00,7.079,7.085,6.973,6.973,450000.0
2005-06-30 03:11:00,7.056,7.092,6.945,7.063,950000.0
2005-06-30 03:12:00,6.95,7.095,6.95,6.972,400000.0
2005-06-30 03:13:00,7.07,7.094,6.97,6.979,350000.0
2005-06-30 03:14:00,7.012,7.115,7.012,7.028,400000.0
2005-06-30 03:18:00,7.075,7.075,6.983,7.019,200000.0
2005-06-30 03:20:00,7.093,7.111,6.978,6.978,550000.0
2005-06-30 03:24:00,7.032,7.06,6.992,6.992,300000.0
2005-06-30 03:25:00,6.957,7.096,6.957,7.096,150000.0
2005-06-30 03:26:00,7.085,7.108,6.997,7.067,500000.0
2005-06-30 03:27:00,7.001,7.113,6.979,7.089,700000.0
2005-06-30 03:28:00,7.026,7.093,6.994,7.029,350000.0
2005-06-30 03:29:00,6.989,7.074,6.967,7.06,600000.0
2005-06-30 03:31:00,7.002,7.089,6.994,7.071,250000.0
2005-06-30 03:35:00,7.118,7.118,7.019,7.109,400000.0
2005-06-30 03:36:00,7.078,7.114,7.072,7.073,300000.0
2005-06-30 03:37:00,7.076,7.076,7.076,7.076,50000.0
2005-06-30 03:40:00,7.07,7.08,7.008,7.008,550000.0
2005-06-30 03:41:00,7.106,7.106,7.055,7.073,200000.0
2005-06-30 03:42:00,6.996,7.096,6.996,7.045,400000.0
2005-06-30 03:44:00,7.083,7.089,6.984,6.984,300000.0
2005-06-30 03:45:00,7.036,7.076,6.971,7.052,400000.0
2005-06-30 03:46:00,6.994,7.105,6.969,6.969,800000.0
2005-06-30 03:48:00,7.091,7.137,7.006,7.006,400000.0
2005-06-30 03:49:00,7.056,7.095,6.98,7.054,600000.0
2005-06-30 03:50:00,6.994,7.078,6.994,7.017,400000.0
2005-06-30 03:56:00,6.996,7.102,6.975,7.0,850000.0
2005-06-30 03:57:00,7.038,7.105,6.974,7.083,450000.0
2005-06-30 03:59:00,7.073,7.099,6.988,7.099,450000.0
2005-06-30 04:00:00,7.077,7.15,7.003,7.096,500000.0
2005-06-30 04:02:00,7.086,7.106,6.996,7.027,450000.0
2005-06-30 04:04:00,7.067,7.109,6.978,7.015,350000.0
2005-06-30 04:07:00,7.054,7.076,6.975,7.026,500000.0
2005-06-30 04:11:00,6.986,7.069,6.981,7.018,350000.0
2005-06-30 04:15:00,7.088,7.115,6.998,7.076,450000.0
2005-06-30 04:18:00,7.105,7.111,6.984,7.111,350000.0
2005-06-30 04:19:00,6.974,7.128,6.974,7.037,500000.0
2005-06-30 04:20:00,7.039,7.122,7.009,7.122,350000.0
2005-06-30 04:22:00,7.067,7.084,6.961,7.038,650000.0
2005-06-30 04:24:00,7.057,7.099,6.943,6.993,650000.0
2005-06-30 04:25:00,7.064,7.074,6.949,6.969,500000.0
2005-06-30 04:29:00,7.073,7.103,7.016,7.016,200000.0
2005-06-30 04:30:00,7.067,7.08,7.067,7.073,200000.0
2005-06-30 04:32:00,7.077,7.077,6.993,7.025,200000.0
2005-06-30 04:34:00,7.07,7.07,6.985,7.02,350000.0
2005-06-30 04:42:00,7.071,7.124,6.994,7.043,450000.0
2005-06-30 04:44:00,7.028,7.112,7.028,7.078,300000.0
2005-06-30 04:45:00,7.078,7.078,7.049,7.073,250000.0
2005-06-30 04:50:00,7.034,7.037,6.977,7.037,250000.0
2005-06-30 04:51:00,7.002,7.132,6.989,7.07,300000.0
2005-06-30 04:53:00,7.067,7.067,6.967,7.005,200000.0
2005-06-30 04:55:00,7.062,7.107,6.998,6.998,300000.0
2005-06-30 05:02:00,7.087,7.087,7.004,7.035,200000.0
2005-06-30 05:07:00,7.066,7.066,6.926,6.957,700000.0
2005-06-30 05:08:00,7.001,7.099,6.959,7.084,350000.0
2005-06-30 05:10:00,7.061,7.063,7.061,7.063,100000.0
2005-06-30 05:12:00,7.011,7.169,7.011,7.056,300000.0
2005-06-30 05:13:00,7.108,7.108,7.105,7.105,100000.0
2005-06-30 05:26:00,7.077,7.077,6.993,7.025,200000.0
2005-06-30 05:32:00,6.996,7.109,6.996,7.086,300000.0
2005-06-30 05:33:00,6.98,7.046,6.98,7.046,100000.0
2005-06-30 05:38:00,7.063,7.063,6.963,7.003,200000.0
2005-06-30 05:40:00,7.088,7.108,6.967,7.018,250000.0
2005-06-30 05:41:00,7.071,7.106,7.018,7.106,250000.0
2005-06-30 05:43:00,7.056,7.104,6.968,6.977,550000.0
2005-06-30 05:44:00,7.115,7.115,7.017,7.11,200000.0
2005-06-30 05:50:00,7.078,7.083,7.001,7.076,250000.0
2005-06-30 06:00:00,7.052,7.112,7.003,7.003,600000.0
2005-06-30 06:03:00,7.072,7.107,6.98,7.099,500000.0
2005-06-30 06:05:00,7.099,7.113,6.985,7.017,300000.0
2005-06-30 06:27:00,7.1,7.1,7.052,7.092,150000.0
2005-06-30 06:32:00,7.07,7.07,6.98,6.98,100000.0
2005-06-30 06:37:00,7.103,7.105,6.964,7.096,550000.0
2005-06-30 06:44:00,7.065,7.076,7.024,7.041,200000.0
2005-06-30 06:47:00,7.117,7.117,6.988,7.107,550000.0
2005-06-30 06:49:00,7.118,7.118,6.989,7.022,350000.0
2005-06-30 06:51:00,7.099,7.099,7.043,7.043,200000.0
2005-06-30 06:55:00,7.058,7.094,6.96,7.094,450000.0
2005-06-30 06:56:00,6.982,7.112,6.982,7.024,500000.0
2005-06-30 06:57:00,7.035,7.113,6.975,6.979,800000.0
2005-06-30 07:00:00,7.108,7.108,7.003,7.024,450000.0
2005-06-30 07:01:00,7.088,7.115,7.013,7.018,400000.0
2005-06-30 07:02:00,7.077,7.087,6.993,7.028,450000.0
2005-06-30 07:03:00,7.009,7.09,7.008,7.014,400000.0
2005-06-30 07:04:00,7.014,7.081,6.962,7.081,300000.0
2005-06-30 07:10:00,7.021,7.095,7.019,7.019,300000.0
2005-06-30 07:13:00,7.023,7.035,6.95,6.95,200000.0
2005-06-30 07:15:00,7.052,7.087,6.979,7.022,350000.0
2005-06-30 07:16:00,7.106,7.114,6.986,7.012,300000.0
2005-06-30 07:18:00,7.077,7.089,7.02,7.078,400000.0
2005-06-30 07:23:00,7.085,7.106,7.085,7.102,150000.0
2005-06-30 07:24:00,7.072,7.072,7.017,7.017,100000.0
2005-06-30 07:27:00,7.05,7.104,6.967,7.104,300000.0
2005-06-30 07:28:00,6.979,7.113,6.979,7.033,450000.0
2005-06-30 07:29:00,7.094,7.095,6.956,7.009,950000.0
2005-06-30 07:30:00,7.096,7.096,7.054,7.054,350000.0
2005-06-30 07:31:00,7.003,7.078,7.003,7.076,350000.0
2005-06-30 07:32:00,7.02,7.103,6.986,7.068,550000.0
2005-06-30 07:33:00,7.054,7.084,6.961,6.964,700000.0
2005-06-30 07:37:00,6.977,7.16,6.977,7.066,450000.0
2005-06-30 07:38:00,7.042,7.042,6.928,6.993,400000.0
2005-06-30 07:40:00,6.993,7.059,6.936,7.059,450000.0
2005-06-30 07:41:00,7.093,7.097,6.979,6.979,250000.0
2005-06-30 07:42:00,7.036,7.098,7.001,7.087,400000.0
2005-06-30 07:43:00,7.001,7.131,6.991,7.09,450000.0
2005-06-30 07:45:00,7.013,7.082,6.98,7.074,550000.0
2005-06-30 07:46:00,7.109,7.12,7.069,7.12,350000.0
2005-06-30 07:47:00,7.074,7.116,7.005,7.084,400000.0
2005-06-30 07:48:00,7.09,7.12,6.989,7.084,450000.0
2005-06-30 07:49:00,7.026,7.095,6.97,7.063,500000.0
2005-06-30 07:50:00,7.071,7.077,6.98,7.06,450000.0
2005-06-30 07:51:00,7.02,7.113,7.01,7.098,600000.0
2005-06-30 07:52:00,7.021,7.105,6.989,7.105,350000.0
2005-06-30 07:53:00,7.029,7.081,6.981,7.081,450000.0
2005-06-30 07:55:00,7.097,7.097,6.964,7.018,450000.0
2005-06-30 07:56:00,7.092,7.092,6.982,6.982,450000.0
2005-06-30 07:57:00,7.031,7.096,7.001,7.029,450000.0
2005-06-30 07:58:00,6.976,7.07,6.963,7.059,500000.0
2005-06-30 07:59:00,7.021,7.096,6.993,7.036,350000.0
2005-06-30 08:00:00,6.981,7.101,6.981,7.096,450000.0
2005-06-30 08:01:00,7.02,7.102,6.971,6.971,350000.0
2005-06-30 08:02:00,6.995,7.117,6.993,7.029,750000.0
2005-06-30 08:03:00,6.959,7.053,6.959,7.053,450000.0
2005-06-30 08:04:00,6.993,7.075,6.952,7.012,450000.0
2005-06-30 08:05:00,7.02,7.12,7.003,7.051,550000.0
2005-06-30 08:06:00,6.994,7.062,6.962,7.004,400000.0
2005-06-30 08:07:00,7.092,7.092,6.981,7.091,500000.0
2005-06-30 08:08:00,7.025,7.109,6.985,6.985,650000.0
2005-06-30 08:09:00,7.004,7.065,6.962,6.998,500000.0
2005-06-30 08:10:00,7.085,7.099,6.969,7.006,450000.0
2005-06-30 08:11:00,7.041,7.073,6.944,7.073,500000.0
2005-06-30 08:12:00,7.099,7.099,6.998,6.998,100000.0
2005-06-30 08:13:00,7.072,7.077,6.972,6.986,400000.0
2005-06-30 08:14:00,6.954,7.048,6.936,7.048,400000.0
2005-06-30 08:15:00,6.975,7.092,6.968,7.092,250000.0
2005-06-30 08:16:00,7.034,7.098,7.034,7.06,250000.0
2005-06-30 08:17:00,7.093,7.093,6.984,7.063,650000.0
2005-06-30 08:18:00,7.041,7.059,6.934,7.026,550000.0
2005-06-30 08:19:00,6.975,7.068,6.975,7.012,350000.0
2005-06-30 08:20:00,7.102,7.102,6.983,7.059,550000.0
2005-06-30 08:21:00,6.992,7.101,6.965,7.0,550000.0
2005-06-30 08:22:00,6.975,7.081,6.962,6.987,350000.0
2005-06-30 08:23:00,6.985,7.116,6.985,7.106,400000.0
2005-06-30 08:24:00,7.057,7.089,6.988,6.988,400000.0
2005-06-30 08:25:00,6.969,7.094,6.969,7.086,350000.0
2005-06-30 08:26:00,7.087,7.087,6.939,7.032,500000.0
2005-06-30 08:27:00,6.952,7.053,6.952,7.053,250000.0
2005-06-30 08:28:00,7.079,7.096,6.984,7.061,450000.0
2005-06-30 08:29:00,6.974,7.063,6.941,7.059,400000.0
2005-06-30 08:30:00,7.084,7.097,7.013,7.062,400000.0
2005-06-30 08:31:00,7.006,7.051,6.984,7.01,400000.0
2005-06-30 08:32:00,7.072,7.117,6.994,7.057,450000.0
2005-06-30 08:33:00,7.061,7.116,6.971,7.062,400000.0
2005-06-30 08:34:00,7.028,7.076,6.99,7.003,300000.0
2005-06-30 08:35:00,6.975,7.086,6.975,7.049,250000.0
2005-06-30 08:37:00,7.034,7.085,6.983,7.035,250000.0
2005-06-30 08:38:00,7.048,7.084,6.951,6.979,650000.0
2005-06-30 08:39:00,7.049,7.059,6.938,6.938,450000.0
2005-06-30 08:40:00,7.031,7.085,7.01,7.061,250000.0
2005-06-30 08:41:00,7.061,7.069,7.002,7.002,350000.0
2005-06-30 08:42:00,7.104,7.104,6.999,7.06,450000.0
2005-06-30 08:43:00,7.007,7.099,7.007,7.068,550000.0
2005-06-30 08:45:00,7.07,7.12,7.023,7.023,350000.0
2005-06-30 08:47:00,7.091,7.112,6.978,7.031,550000.0
2005-06-30 08:48:00,6.977,7.068,6.977,7.019,450000.0
2005-06-30 08:49:00,7.096,7.096,6.987,7.043,400000.0
2005-06-30 08:50:00,7.019,7.085,6.941,7.085,450000.0
2005-06-30 08:52:00,6.96,7.067,6.96,7.045,450000.0
2005-06-30 08:53:00,7.071,7.088,7.005,7.062,400000.0
2005-06-30 08:54:00,7.083,7.084,6.993,6.993,350000.0
2005-06-30 08:55:00,7.097,7.103,6.954,7.093,550000.0
2005-06-30 08:56:00,7.002,7.105,6.969,7.041,550000.0
2005-06-30 08:59:00,7.106,7.127,6.985,7.061,500000.0
2005-06-30 09:00:00,7.038,7.108,6.975,6.975,550000.0
2005-06-30 09:03:00,7.047,7.058,6.947,6.947,400000.0
2005-06-30 09:04:00,7.057,7.094,6.962,7.094,400000.0
2005-06-30 09:05:00,6.977,7.054,6.943,7.054,400000.0
2005-06-30 09:06:00,7.03,7.08,6.971,7.016,350000.0
2005-06-30 09:07:00,6.951,7.069,6.951,7.059,400000.0
2005-06-30 09:08:00,7.09,7.09,7.029,7.029,100000.0
2005-06-30 09:11:00,7.055,7.055,6.946,6.981,550000.0
2005-06-30 09:12:00,7.074,7.108,6.992,6.994,550000.0
2005-06-30 09:13:00,7.015,7.102,6.969,7.102,450000.0
2005-06-30 09:15:00,6.995,7.068,6.964,7.042,350000.0
2005-06-30 09:16:00,7.008,7.092,6.959,6.99,350000.0
2005-06-30 09:17:00,7.099,7.126,6.987,7.077,550000.0
2005-06-30 09:18:00,7.069,7.117,6.992,7.06,400000.0
2005-06-30 09:19:00,7.101,7.101,6.99,7.09,450000.0
2005-06-30 09:21:00,7.035,7.099,7.004,7.099,550000.0
2005-06-30 09:23:00,6.988,7.103,6.96,7.061,450000.0
2005-06-30 09:24:00,6.959,7.048,6.959,7.016,400000.0
2005-06-30 09:25:00,7.1,7.106,7.004,7.021,350000.0
2005-06-30 09:27:00,7.0,7.111,6.966,7.081,450000.0
2005-06-30 09:29:00,7.112,7.12,6.999,7.018,450000.0
2005-06-30 09:31:00,7.069,7.076,6.934,7.001,750000.0
2005-06-30 09:32:00,7.02,7.075,6.919,6.958,600000.0
2005-06-30 09:34:00,7.06,7.095,6.966,7.069,300000.0
2005-06-30 09:35:00,7.003,7.112,7.003,7.095,350000.0
2005-06-30 09:36:00,7.008,7.116,6.973,6.973,500000.0
2005-06-30 09:37:00,7.054,7.092,6.961,7.057,400000.0
2005-06-30 09:38:00,7.003,7.075,6.936,7.058,450000.0
2005-06-30 09:40:00,6.97,7.074,6.912,6.936,550000.0
2005-06-30 09:41:00,7.031,7.072,6.972,6.972,350000.0
2005-06-30 09:42:00,7.059,7.068,6.976,6.99,400000.0
2005-06-30 09:43:00,6.999,7.098,6.958,6.958,400000.0
2005-06-30 09:44:00,7.007,7.077,6.983,7.001,350000.0
2005-06-30 09:45:00,6.946,7.065,6.946,7.065,100000.0
2005-06-30 09:46:00,7.004,7.004,6.986,6.986,100000.0
2005-06-30 09:47:00,6.997,7.06,6.98,7.04,300000.0
2005-06-30 09:48:00,7.093,7.093,6.969,7.023,450000.0
2005-06-30 09:49:00,7.041,7.089,6.967,7.002,350000.0
2005-06-30 09:50:00,6.987,7.074,6.946,6.952,500000.0
2005-06-30 09:51:00,7.059,7.059,6.973,6.988,350000.0
2005-06-30 09:53:00,6.948,7.096,6.94,6.94,400000.0
2005-06-30 09:54:00,7.068,7.097,6.954,7.054,350000.0
2005-06-30 09:55:00,7.042,7.092,6.954,6.993,400000.0
2005-06-30 09:57:00,6.985,7.08,6.973,7.061,500000.0
2005-06-30 09:58:00,6.965,7.054,6.948,7.012,400000.0
2005-06-30 09:59:00,6.994,7.084,6.946,7.084,450000.0
2005-06-30 10:00:00,7.051,7.051,6.913,7.033,550000.0
2005-06-30 10:01:00,7.04,7.127,6.982,7.068,500000.0
2005-06-30 10:02:00,6.972,7.107,6.972,7.049,350000.0
2005-06-30 10:03:00,7.038,7.063,6.95,6.977,400000.0
2005-06-30 10:04:00,7.049,7.08,6.984,7.008,400000.0
2005-06-30 10:05:00,6.945,7.081,6.926,7.081,400000.0
2005-06-30 10:06:00,7.016,7.083,6.942,7.083,450000.0
2005-06-30 10:07:00,7.039,7.039,6.938,6.977,400000.0
2005-06-30 10:09:00,7.088,7.088,6.936,7.083,450000.0
2005-06-30 10:10:00,7.054,7.066,6.933,7.066,550000.0
2005-06-30 10:11:00,7.079,7.079,6.939,6.953,500000.0
2005-06-30 10:12:00,7.073,7.073,6.954,7.026,350000.0
2005-06-30 10:13:00,7.017,7.146,6.971,6.995,500000.0
2005-06-30 10:15:00,7.093,7.093,6.998,7.056,350000.0
2005-06-30 10:16:00,6.957,7.101,6.957,7.057,400000.0
2005-06-30 10:17:00,7.018,7.05,6.94,6.963,400000.0
2005-06-30 10:18:00,6.937,7.08,6.921,7.08,450000.0
2005-06-30 10:20:00,7.024,7.085,6.987,6.987,550000.0
2005-06-30 10:21:00,7.05,7.092,7.029,7.08,400000.0
2005-06-30 10:23:00,7.071,7.079,6.925,7.046,450000.0
2005-06-30 10:24:00,7.098,7.104,6.958,7.097,900000.0
2005-06-30 10:25:00,6.996,7.134,6.946,7.082,700000.0
2005-06-30 10:26:00,7.106,7.106,7.0,7.0,350000.0
2005-06-30 10:27:00,7.063,7.099,6.978,7.099,450000.0
2005-06-30 10:28:00,7.086,7.086,6.955,7.017,350000.0
2005-06-30 10:30:00,7.03,7.087,6.97,7.011,400000.0
2005-06-30 10:31:00,6.965,7.06,6.965,7.019,350000.0
2005-06-30 10:33:00,7.071,7.101,6.99,7.08,400000.0
2005-06-30 10:35:00,6.994,7.105,6.994,7.027,400000.0
2005-06-30 10:36:00,6.992,7.065,6.957,6.973,500000.0
2005-06-30 10:37:00,7.093,7.093,6.959,7.006,400000.0
2005-06-30 10:38:00,6.951,7.104,6.951,7.079,400000.0
2005-06-30 10:39:00,7.069,7.093,6.947,6.947,650000.0
2005-06-30 10:41:00,7.059,7.076,6.958,6.971,350000.0
2005-06-30 10:42:00,7.042,7.072,6.932,7.04,750000.0
2005-06-30 10:43:00,7.047,7.13,6.998,7.007,400000.0
2005-06-30 10:44:00,7.064,7.137,7.001,7.09,900000.0
2005-06-30 10:46:00,7.062,7.121,7.018,7.121,400000.0
2005-06-30 10:49:00,7.111,7.111,6.978,6.988,600000.0
2005-06-30 10:50:00,7.056,7.081,6.969,6.97,800000.0
2005-06-30 10:52:00,7.079,7.181,6.961,7.066,950000.0
2005-06-30 10:53:00,7.019,7.126,6.984,7.027,500000.0
2005-06-30 10:55:00,7.07,7.109,6.978,7.064,800000.0
2005-06-30 10:56:00,7.051,7.131,6.968,7.113,400000.0
2005-06-30 10:57:00,7.076,7.115,7.007,7.089,450000.0
2005-06-30 10:58:00,6.992,7.098,6.951,7.034,350000.0
2005-06-30 10:59:00,7.089,7.113,6.966,6.966,450000.0
2005-06-30 11:00:00,7.051,7.144,6.993,7.019,350000.0
2005-06-30 11:01:00,6.977,7.109,6.977,7.067,500000.0
2005-06-30 11:02:00,7.101,7.101,6.964,7.033,400000.0
2005-06-30 11:03:00,7.025,7.108,6.975,7.018,550000.0
2005-06-30 11:05:00,6.968,7.104,6.968,6.993,550000.0
2005-06-30 11:06:00,7.075,7.108,6.979,6.979,350000.0
2005-06-30 11:07:00,7.053,7.092,7.001,7.092,450000.0
2005-06-30 11:08:00,7.002,7.109,6.982,7.104,350000.0
2005-06-30 11:09:00,7.091,7.091,6.972,7.069,500000.0
2005-06-30 11:10:00,6.972,7.095,6.972,7.025,400000.0
2005-06-30 11:11:00,7.102,7.133,6.985,7.081,350000.0
2005-06-30 11:13:00,7.084,7.131,7.007,7.114,500000.0
2005-06-30 11:15:00,6.999,7.11,6.991,7.022,400000.0
2005-06-30 11:16:00,7.003,7.078,6.98,7.078,500000.0
2005-06-30 11:18:00,7.03,7.083,7.03,7.052,350000.0
2005-06-30 11:19:00,6.99,7.095,6.934,7.095,550000.0
2005-06-30 11:20:00,7.069,7.112,6.984,7.024,400000.0
2005-06-30 11:22:00,7.106,7.135,6.985,6.987,400000.0
2005-06-30 11:25:00,7.001,7.107,6.996,7.0,550000.0
2005-06-30 11:26:00,7.088,7.108,6.996,7.108,400000.0
2005-06-30 11:27:00,6.985,7.103,6.985,7.103,500000.0
2005-06-30 11:28:00,7.006,7.085,6.986,7.079,350000.0
2005-06-30 11:29:00,7.021,7.103,6.999,7.026,500000.0
2005-06-30 11:31:00,7.076,7.102,6.992,7.062,350000.0
2005-06-30 11:33:00,6.963,7.084,6.958,7.038,350000.0
2005-06-30 11:34:00,7.077,7.077,6.978,7.068,350000.0
2005-06-30 11:35:00,7.072,7.116,6.977,7.046,450000.0
2005-06-30 11:36:00,7.012,7.109,6.969,7.028,550000.0
2005-06-30 11:37:00,6.982,7.071,6.949,7.062,400000.0
2005-06-30 11:39:00,7.026,7.109,6.988,7.012,350000.0
2005-06-30 11:40:00,7.015,7.124,6.967,7.065,400000.0
2005-06-30 11:42:00,6.99,7.103,6.99,7.085,350000.0
2005-06-30 11:43:00,7.102,7.111,7.016,7.111,350000.0
2005-06-30 11:44:00,7.109,7.114,6.983,7.088,450000.0
2005-06-30 11:45:00,7.003,7.098,6.985,7.086,550000.0
2005-06-30 11:46:00,7.073,7.132,7.002,7.02,400000.0
2005-06-30 11:47:00,7.043,7.102,6.953,7.064,500000.0
2005-06-30 11:48:00,7.061,7.109,7.005,7.097,400000.0
2005-06-30 11:49:00,7.057,7.075,6.965,7.027,350000.0
2005-06-30 11:51:00,6.975,7.096,6.975,7.085,450000.0
2005-06-30 11:52:00,7.04,7.137,7.002,7.133,450000.0
2005-06-30 11:53:00,6.981,7.108,6.981,7.015,400000.0
2005-06-30 11:54:00,7.091,7.091,6.951,7.037,550000.0
2005-06-30 11:55:00,7.062,7.123,7.009,7.119,350000.0
2005-06-30 11:56:00,7.053,7.115,7.039,7.042,350000.0
2005-06-30 11:57:00,7.098,7.104,6.989,7.074,450000.0
2005-06-30 11:59:00,7.091,7.134,6.98,7.037,450000.0
2005-06-30 12:00:00,7.077,7.083,6.986,6.986,350000.0
2005-06-30 12:01:00,7.104,7.163,7.015,7.037,500000.0
2005-06-30 12:02:00,7.085,7.114,6.988,6.989,400000.0
2005-06-30 12:03:00,6.981,7.068,6.968,7.056,550000.0
2005-06-30 12:05:00,7.075,7.105,6.97,7.016,350000.0
2005-06-30 12:07:00,7.11,7.145,6.986,7.063,450000.0
2005-06-30 12:09:00,6.99,7.052,6.974,7.012,350000.0
2005-06-30 12:11:00,7.022,7.082,6.987,7.005,300000.0
2005-06-30 12:12:00,6.971,7.105,6.971,6.997,350000.0
2005-06-30 12:13:00,7.059,7.107,6.989,7.066,400000.0
2005-06-30 12:15:00,7.042,7.116,7.015,7.038,400000.0
2005-06-30 12:16:00,7.031,7.089,6.964,7.018,400000.0
2005-06-30 12:17:00,7.066,7.098,7.04,7.098,400000.0
2005-06-30 12:18:00,7.077,7.077,6.981,6.984,450000.0
2005-06-30 12:19:00,7.027,7.122,6.985,7.006,450000.0
2005-06-30 12:20:00,7.04,7.115,6.968,7.042,500000.0
2005-06-30 12:21:00,7.071,7.113,6.993,7.077,500000.0
2005-06-30 12:23:00,7.114,7.123,6.994,7.0,400000.0
2005-06-30 12:24:00,7.101,7.101,6.976,7.057,600000.0
2005-06-30 12:25:00,7.091,7.092,6.993,7.072,450000.0
2005-06-30 12:26:00,7.079,7.091,6.973,7.025,450000.0
2005-06-30 12:27:00,7.08,7.113,6.982,7.073,550000.0
2005-06-30 12:28:00,7.076,7.117,6.996,7.062,500000.0
2005-06-30 12:29:00,7.075,7.105,6.959,6.964,500000.0
2005-06-30 12:30:00,6.965,7.09,6.949,7.09,450000.0
2005-06-30 12:31:00,7.064,7.064,6.991,7.053,350000.0
2005-06-30 12:32:00,6.952,7.088,6.952,6.995,300000.0
2005-06-30 12:33:00,7.095,7.099,6.958,6.958,250000.0
2005-06-30 12:34:00,6.926,7.041,6.926,6.939,450000.0
2005-06-30 12:35:00,7.098,7.106,6.989,6.989,350000.0
2005-06-30 12:37:00,7.095,7.095,6.994,7.001,500000.0
2005-06-30 12:38:00,7.074,7.127,6.986,7.05,450000.0
2005-06-30 12:39:00,7.068,7.094,6.954,7.052,450000.0
2005-06-30 12:40:00,7.036,7.094,6.972,7.012,450000.0
2005-06-30 12:41:00,7.036,7.08,6.951,7.08,450000.0
2005-06-30 12:43:00,7.044,7.099,6.995,7.006,500000.0
2005-06-30 12:45:00,7.019,7.111,6.97,7.019,400000.0
2005-06-30 12:47:00,7.013,7.102,6.959,7.023,350000.0
2005-06-30 12:48:00,6.983,7.067,6.933,7.065,550000.0
2005-06-30 12:51:00,7.001,7.144,7.001,7.11,500000.0
2005-06-30 12:53:00,6.978,7.079,6.978,7.066,500000.0
2005-06-30 12:55:00,7.033,7.113,7.025,7.113,450000.0
2005-06-30 12:57:00,7.066,7.116,6.967,6.967,400000.0
2005-06-30 12:59:00,7.025,7.059,6.953,7.059,450000.0
2005-06-30 13:00:00,7.053,7.068,6.908,6.984,500000.0
2005-06-30 13:02:00,6.979,7.077,6.979,7.018,400000.0
2005-06-30 13:03:00,7.013,7.086,6.958,6.958,450000.0
2005-06-30 13:05:00,6.951,7.059,6.951,7.058,400000.0
2005-06-30 13:06:00,7.099,7.099,6.969,7.066,450000.0
2005-06-30 13:07:00,7.102,7.102,6.961,7.012,500000.0
2005-06-30 13:08:00,7.009,7.116,6.994,6.994,400000.0
2005-06-30 13:09:00,7.098,7.098,6.987,6.987,450000.0
2005-06-30 13:11:00,6.997,7.101,6.997,7.053,400000.0
2005-06-30 13:12:00,7.075,7.127,6.996,6.996,550000.0
2005-06-30 13:13:00,7.089,7.089,6.939,7.054,450000.0
2005-06-30 13:14:00,6.988,7.151,6.988,7.088,350000.0
2005-06-30 13:15:00,7.01,7.095,6.949,7.054,400000.0
2005-06-30 13:17:00,7.082,7.098,6.977,7.093,450000.0
2005-06-30 13:18:00,6.969,7.114,6.969,7.086,400000.0
2005-06-30 13:19:00,7.014,7.089,6.968,6.988,400000.0
2005-06-30 13:21:00,6.964,7.075,6.964,6.965,350000.0
2005-06-30 13:22:00,6.992,7.098,6.984,7.008,400000.0
2005-06-30 13:24:00,7.056,7.074,6.96,6.992,450000.0
2005-06-30 13:25:00,7.078,7.106,7.022,7.106,350000.0
2005-06-30 13:27:00,7.004,7.107,7.004,7.069,500000.0
2005-06-30 13:28:00,7.054,7.081,6.95,6.993,400000.0
2005-06-30 13:29:00,7.091,7.119,6.959,7.07,350000.0
2005-06-30 13:30:00,7.094,7.094,6.976,6.987,450000.0
2005-06-30 13:31:00,6.96,7.068,6.96,7.067,450000.0
2005-06-30 13:32:00,7.015,7.101,6.967,6.967,500000.0
2005-06-30 13:33:00,7.007,7.081,6.988,7.02,350000.0
2005-06-30 13:34:00,6.96,7.098,6.96,6.99,350000.0
2005-06-30 13:35:00,7.031,7.104,6.977,6.977,400000.0
2005-06-30 13:36:00,7.016,7.095,6.952,7.053,450000.0
2005-06-30 13:37:00,6.958,7.039,6.958,7.039,350000.0
2005-06-30 13:38:00,6.995,7.084,6.938,7.084,400000.0
2005-06-30 13:39:00,7.06,7.089,6.977,7.054,500000.0
2005-06-30 13:40:00,7.058,7.095,6.97,7.082,350000.0
2005-06-30 13:41:00,6.958,7.077,6.945,7.077,400000.0
2005-06-30 13:42:00,7.078,7.078,6.966,7.062,350000.0
2005-06-30 13:43:00,7.059,7.059,6.919,7.051,500000.0
2005-06-30 13:44:00,6.991,7.103,6.968,7.023,350000.0
2005-06-30 13:45:00,6.99,7.085,6.965,7.082,400000.0
2005-06-30 13:46:00,7.026,7.104,6.984,7.04,450000.0
2005-06-30 13:47:00,7.034,7.09,7.004,7.09,500000.0
2005-06-30 13:48:00,7.075,7.098,6.993,7.058,400000.0
2005-06-30 13:49:00,6.968,7.1,6.968,7.071,350000.0
2005-06-30 13:50:00,7.02,7.051,6.988,6.988,450000.0
2005-06-30 13:51:00,7.094,7.103,6.994,6.994,350000.0
2005-06-30 13:52:00,7.1,7.1,6.976,7.074,350000.0
2005-06-30 13:53:00,6.995,7.059,6.934,6.991,450000.0
2005-06-30 13:54:00,7.038,7.096,6.99,7.096,400000.0
2005-06-30 13:55:00,7.066,7.114,7.028,7.059,350000.0
2005-06-30 13:57:00,7.035,7.087,6.977,6.977,400000.0
2005-06-30 13:58:00,6.978,7.103,6.978,7.103,350000.0
2005-06-30 13:59:00,6.942,7.034,6.942,7.034,200000.0
2005-06-30 14:01:00,7.045,7.098,6.987,7.098,400000.0
2005-06-30 14:03:00,7.071,7.076,7.003,7.07,350000.0
2005-06-30 14:05:00,7.012,7.09,6.958,6.974,550000.0
2005-06-30 14:06:00,7.103,7.131,7.016,7.089,350000.0
2005-06-30 14:07:00,7.085,7.109,6.986,7.078,400000.0
2005-06-30 14:08:00,7.053,7.126,7.008,7.062,400000.0
2005-06-30 14:09:00,6.968,7.101,6.966,7.007,550000.0
2005-06-30 14:10:00,6.983,7.093,6.983,7.03,350000.0
2005-06-30 14:11:00,7.046,7.092,7.018,7.092,400000.0
2005-06-30 14:12:00,7.095,7.103,7.062,7.102,450000.0
2005-06-30 14:13:00,7.056,7.057,6.974,6.995,350000.0
2005-06-30 14:14:00,6.974,7.069,6.94,7.015,500000.0
2005-06-30 14:15:00,6.958,7.099,6.958,7.008,500000.0
2005-06-30 14:16:00,6.988,7.103,6.957,7.059,450000.0
2005-06-30 14:17:00,7.064,7.069,6.985,7.018,450000.0
2005-06-30 14:19:00,7.08,7.112,6.985,7.107,500000.0
2005-06-30 14:20:00,6.992,7.077,6.992,7.001,350000.0
2005-06-30 14:21:00,6.988,7.095,6.942,7.019,450000.0
2005-06-30 14:22:00,7.107,7.107,6.961,6.961,450000.0
2005-06-30 14:23:00,7.011,7.095,7.009,7.028,400000.0
2005-06-30 14:24:00,7.083,7.083,6.988,7.074,400000.0
2005-06-30 14:25:00,7.007,7.069,6.998,7.011,350000.0
2005-06-30 14:26:00,7.011,7.091,6.956,7.025,350000.0
2005-06-30 14:27:00,7.045,7.098,6.97,7.098,400000.0
2005-06-30 14:28:00,7.057,7.072,6.973,7.024,400000.0
2005-06-30 14:29:00,7.026,7.078,6.95,7.026,350000.0
2005-06-30 14:30:00,7.001,7.081,6.95,6.95,550000.0
2005-06-30 14:31:00,6.981,7.088,6.973,7.055,400000.0
2005-06-30 14:32:00,7.04,7.065,6.977,7.0,500000.0
2005-06-30 14:33:00,7.082,7.097,6.968,7.009,300000.0
2005-06-30 14:34:00,7.029,7.067,6.951,6.951,450000.0
2005-06-30 14:35:00,7.046,7.081,7.002,7.002,350000.0
2005-06-30 14:36:00,7.053,7.073,6.975,7.073,400000.0
2005-06-30 14:37:00,6.972,7.075,6.915,7.075,550000.0
2005-06-30 14:38:00,7.037,7.068,6.972,7.042,400000.0
2005-06-30 14:39:00,7.041,7.05,6.899,6.945,500000.0
2005-06-30 14:40:00,7.0,7.066,6.962,7.001,400000.0
2005-06-30 14:41:00,6.973,7.076,6.973,7.044,550000.0
2005-06-30 14:42:00,6.942,7.071,6.942,7.049,400000.0
2005-06-30 14:43:00,7.049,7.076,6.949,7.066,500000.0
2005-06-30 14:44:00,6.942,7.03,6.915,7.025,450000.0
2005-06-30 14:45:00,7.007,7.056,6.972,7.033,400000.0
2005-06-30 14:46:00,7.041,7.075,6.988,6.989,350000.0
2005-06-30 14:47:00,7.016,7.049,6.926,7.036,350000.0
2005-06-30 14:48:00,7.036,7.089,6.989,7.06,400000.0
2005-06-30 14:49:00,7.082,7.13,6.948,6.96,500000.0
2005-06-30 14:50:00,6.973,7.062,6.927,6.927,400000.0
2005-06-30 14:51:00,7.048,7.054,6.96,7.019,350000.0
2005-06-30 14:52:00,7.065,7.065,6.966,6.994,450000.0
2005-06-30 14:53:00,6.962,7.043,6.938,6.995,400000.0
2005-06-30 14:54:00,6.922,7.059,6.918,6.946,550000.0
2005-06-30 14:55:00,7.003,7.049,6.925,6.925,450000.0
2005-06-30 14:56:00,7.004,7.027,6.883,7.009,550000.0
2005-06-30 14:57:00,7.032,7.044,6.95,7.044,450000.0
2005-06-30 14:58:00,6.969,7.032,6.939,7.012,400000.0
2005-06-30 14:59:00,7.006,7.09,6.967,7.064,550000.0
2005-06-30 15:00:00,6.931,7.051,6.924,6.953,450000.0
2005-06-30 15:01:00,7.008,7.036,6.91,6.999,450000.0
2005-06-30 15:02:00,6.938,7.052,6.923,6.995,450000.0
2005-06-30 15:03:00,7.028,7.067,6.926,7.057,500000.0
2005-06-30 15:04:00,6.967,7.054,6.907,6.942,550000.0
2005-06-30 15:05:00,6.933,7.022,6.932,6.964,550000.0
2005-06-30 15:06:00,7.032,7.032,6.999,6.999,400000.0
2005-06-30 15:07:00,6.963,7.079,6.949,7.032,350000.0
2005-06-30 15:08:00,6.919,7.051,6.916,7.004,500000.0
2005-06-30 15:09:00,7.035,7.053,6.93,6.95,450000.0
2005-06-30 15:10:00,6.94,7.076,6.93,6.974,400000.0
2005-06-30 15:11:00,6.965,7.121,6.945,6.966,500000.0
2005-06-30 15:12:00,6.959,7.013,6.94,6.94,350000.0
2005-06-30 15:13:00,7.017,7.051,6.913,7.036,400000.0
2005-06-30 15:14:00,6.962,7.064,6.911,7.012,400000.0
2005-06-30 15:15:00,6.927,7.054,6.918,6.991,400000.0
2005-06-30 15:16:00,6.988,7.033,6.909,6.934,500000.0
2005-06-30 15:17:00,6.985,7.031,6.913,6.975,450000.0
2005-06-30 15:18:00,7.021,7.021,6.913,6.959,400000.0
2005-06-30 15:19:00,6.976,7.038,6.945,6.988,450000.0
2005-06-30 15:20:00,6.961,6.998,6.899,6.998,400000.0
2005-06-30 15:21:00,6.986,7.023,6.92,7.023,250000.0
2005-06-30 15:22:00,6.968,7.045,6.945,6.978,450000.0
2005-06-30 15:23:00,6.933,7.016,6.931,6.983,400000.0
2005-06-30 15:24:00,6.977,6.999,6.893,6.999,350000.0
2005-06-30 15:25:00,7.02,7.028,6.909,6.98,350000.0
2005-06-30 15:26:00,6.9,7.015,6.9,6.919,550000.0
2005-06-30 15:27:00,6.931,7.025,6.923,6.938,350000.0
2005-06-30 15:28:00,6.92,7.016,6.92,6.982,350000.0
2005-06-30 15:29:00,6.992,7.022,6.896,6.988,550000.0
2005-06-30 15:30:00,6.983,6.99,6.887,6.99,450000.0
2005-06-30 15:31:00,6.944,7.049,6.944,6.944,500000.0
2005-06-30 15:32:00,6.927,6.997,6.877,6.983,450000.0
2005-06-30 15:33:00,6.984,6.996,6.913,6.987,400000.0
2005-06-30 15:34:00,6.896,7.02,6.868,6.868,400000.0
2005-06-30 15:35:00,6.936,6.998,6.912,6.954,400000.0
2005-06-30 15:36:00,6.965,7.006,6.866,6.997,550000.0
2005-06-30 15:37:00,6.909,7.042,6.909,6.99,400000.0
2005-06-30 15:38:00,6.939,7.018,6.923,6.926,450000.0
2005-06-30 15:39:00,6.969,7.048,6.919,6.996,500000.0
2005-06-30 15:40:00,6.912,7.01,6.885,6.91,450000.0
2005-06-30 15:41:00,6.903,7.043,6.903,6.99,400000.0
2005-06-30 15:42:00,7.003,7.003,6.878,6.907,350000.0
2005-06-30 15:43:00,6.94,6.997,6.88,6.895,450000.0
2005-06-30 15:44:00,7.019,7.037,6.934,7.01,350000.0
2005-06-30 15:45:00,7.023,7.023,6.913,7.012,450000.0
2005-06-30 15:46:00,6.941,7.044,6.916,6.928,400000.0
2005-06-30 15:47:00,7.01,7.099,6.914,6.914,550000.0
2005-06-30 15:48:00,6.926,7.001,6.898,6.903,350000.0
2005-06-30 15:49:00,6.976,7.019,6.953,7.019,350000.0
2005-06-30 15:50:00,6.908,7.025,6.889,7.003,550000.0
2005-06-30 15:51:00,6.985,7.038,6.892,6.914,350000.0
2005-06-30 15:52:00,6.884,7.004,6.868,6.868,350000.0
2005-06-30 15:53:00,6.969,7.014,6.891,6.969,500000.0
2005-06-30 15:54:00,6.995,7.009,6.947,7.009,450000.0
2005-06-30 15:55:00,6.892,7.012,6.892,6.993,500000.0
2005-06-30 15:56:00,6.867,6.992,6.867,6.937,450000.0
2005-06-30 15:57:00,6.945,6.989,6.917,6.947,450000.0
2005-06-30 15:58:00,6.911,7.021,6.902,7.021,500000.0
2005-06-30 15:59:00,7.027,7.027,6.92,6.944,450000.0
2005-06-30 16:00:00,6.994,7.022,6.886,6.985,500000.0
2005-06-30 16:01:00,7.012,7.016,6.907,6.907,400000.0
2005-06-30 16:02:00,6.915,7.041,6.904,6.986,550000.0
2005-06-30 16:03:00,7.018,7.027,6.906,6.965,450000.0
2005-06-30 16:04:00,6.893,7.023,6.891,6.988,550000.0
2005-06-30 16:05:00,6.989,6.989,6.913,6.929,200000.0
2005-06-30 16:06:00,6.908,7.009,6.872,6.978,350000.0
2005-06-30 16:07:00,6.931,7.002,6.92,6.92,500000.0
2005-06-30 16:08:00,6.899,6.984,6.899,6.934,550000.0
2005-06-30 16:09:00,6.917,7.03,6.904,7.03,350000.0
2005-06-30 16:10:00,7.004,7.013,6.914,7.013,500000.0
2005-06-30 16:11:00,6.891,7.033,6.888,6.888,500000.0
2005-06-30 16:13:00,6.934,7.014,6.896,7.014,450000.0
2005-06-30 16:14:00,7.046,7.046,6.926,6.965,500000.0
2005-06-30 16:15:00,7.001,7.002,6.882,6.882,350000.0
2005-06-30 16:16:00,6.954,7.019,6.903,6.992,550000.0
2005-06-30 16:17:00,6.979,6.979,6.881,6.881,350000.0
2005-06-30 16:18:00,7.0,7.018,6.884,6.992,400000.0
2005-06-30 16:19:00,6.98,6.991,6.865,6.865,150000.0
2005-06-30 16:20:00,6.983,6.987,6.859,6.873,550000.0
2005-06-30 16:21:00,6.907,7.007,6.862,6.966,500000.0
2005-06-30 16:22:00,6.963,6.973,6.87,6.928,450000.0
2005-06-30 16:23:00,6.894,6.996,6.881,6.886,400000.0
2005-06-30 16:24:00,6.95,7.004,6.856,7.0,550000.0
2005-06-30 16:25:00,6.984,7.047,6.925,7.047,350000.0
2005-06-30 16:26:00,7.003,7.005,6.83,6.83,550000.0
2005-06-30 16:27:00,6.991,6.991,6.881,6.977,250000.0
2005-06-30 16:28:00,7.01,7.032,6.924,6.924,400000.0
2005-06-30 16:29:00,6.974,6.999,6.877,6.877,300000.0
2005-06-30 16:30:00,6.891,6.982,6.862,6.96,550000.0
2005-06-30 16:31:00,6.917,7.011,6.871,6.935,400000.0
2005-06-30 16:32:00,6.895,6.988,6.895,6.941,300000.0
2005-06-30 16:33:00,6.897,6.99,6.893,6.916,350000.0
2005-06-30 16:35:00,6.938,7.043,6.899,6.932,500000.0
2005-06-30 16:36:00,7.022,7.022,6.935,6.945,500000.0
2005-06-30 16:37:00,7.017,7.017,6.9,6.924,500000.0
2005-06-30 16:38:00,6.878,7.029,6.878,6.897,450000.0
2005-06-30 16:39:00,6.931,7.007,6.919,7.006,500000.0
2005-06-30 16:40:00,7.015,7.018,6.903,6.965,500000.0
2005-06-30 16:41:00,6.897,7.001,6.897,6.917,350000.0
2005-06-30 16:42:00,6.919,7.037,6.916,7.037,500000.0
2005-06-30 16:43:00,6.915,7.033,6.915,6.948,350000.0
2005-06-30 16:44:00,7.024,7.024,6.894,6.894,400000.0
2005-06-30 16:45:00,6.898,6.99,6.898,6.949,400000.0
2005-06-30 16:46:00,6.924,6.982,6.915,6.982,350000.0
2005-06-30 16:47:00,6.934,7.061,6.929,6.936,600000.0
2005-06-30 16:48:00,6.986,7.016,6.884,6.948,500000.0
2005-06-30 16:49:00,6.971,7.009,6.885,6.885,450000.0
2005-06-30 16:50:00,6.917,7.011,6.868,6.913,300000.0
2005-06-30 16:51:00,7.023,7.023,6.894,6.894,400000.0
2005-06-30 16:52:00,6.924,7.019,6.912,7.019,450000.0
2005-06-30 16:53:00,6.917,7.007,6.885,6.931,350000.0
2005-06-30 16:54:00,6.93,7.006,6.875,6.888,450000.0
2005-06-30 16:55:00,6.99,7.021,6.898,6.942,550000.0
2005-06-30 16:56:00,6.936,7.054,6.901,6.916,400000.0
2005-06-30 16:57:00,6.933,7.028,6.909,6.909,450000.0
2005-06-30 16:58:00,6.92,7.014,6.918,6.97,500000.0
2005-06-30 16:59:00,6.953,7.051,6.948,6.958,400000.0
2005-06-30 17:00:00,7.038,7.038,6.91,6.91,350000.0
2005-06-30 17:01:00,6.959,7.061,6.941,6.954,500000.0
2005-06-30 17:02:00,6.956,7.042,6.956,7.004,400000.0
2005-06-30 17:03:00,6.95,7.024,6.902,6.981,500000.0
2005-06-30 17:04:00,6.951,7.059,6.929,6.988,350000.0
2005-06-30 17:05:00,7.063,7.066,6.928,7.005,400000.0
2005-06-30 17:06:00,7.066,7.067,6.896,7.004,350000.0
2005-06-30 17:07:00,7.032,7.124,6.972,7.022,500000.0
2005-06-30 17:08:00,6.919,7.063,6.919,6.982,500000.0
2005-06-30 17:09:00,6.972,7.039,6.907,6.962,450000.0
2005-06-30 17:10:00,7.019,7.061,6.95,7.023,350000.0
2005-06-30 17:11:00,7.049,7.05,6.904,6.929,400000.0
2005-06-30 17:12:00,7.009,7.055,6.97,6.978,400000.0
2005-06-30 17:13:00,7.019,7.056,6.912,7.05,450000.0
2005-06-30 17:14:00,6.997,7.064,6.926,7.036,550000.0
2005-06-30 17:15:00,6.94,7.054,6.925,6.981,350000.0
2005-06-30 17:16:00,7.01,7.01,6.904,6.979,450000.0
2005-06-30 17:17:00,6.957,7.021,6.912,7.021,500000.0
2005-06-30 17:18:00,7.001,7.037,6.946,7.033,350000.0
2005-06-30 17:19:00,6.953,7.054,6.949,7.01,450000.0
2005-06-30 17:20:00,6.992,7.055,6.931,6.95,350000.0
2005-06-30 17:21:00,6.957,7.04,6.909,6.998,250000.0
2005-06-30 17:23:00,6.94,7.028,6.926,7.014,550000.0
2005-06-30 17:24:00,7.018,7.024,6.942,6.952,350000.0
2005-06-30 17:25:00,7.024,7.053,6.942,7.053,400000.0
2005-06-30 17:26:00,6.944,7.089,6.944,7.023,450000.0
2005-06-30 17:27:00,7.005,7.034,6.918,7.003,400000.0
2005-06-30 17:28:00,6.969,7.055,6.919,6.933,550000.0
2005-06-30 17:29:00,6.939,7.048,6.927,7.034,500000.0
2005-06-30 17:30:00,6.926,7.087,6.926,7.055,450000.0
2005-06-30 17:31:00,6.977,7.057,6.905,6.989,600000.0
2005-06-30 17:32:00,6.954,7.038,6.935,6.996,400000.0
2005-06-30 17:33:00,6.974,7.006,6.889,7.006,400000.0
2005-06-30 17:34:00,7.02,7.066,6.935,7.046,450000.0
2005-06-30 17:35:00,6.982,7.047,6.919,6.978,500000.0
2005-06-30 17:37:00,7.025,7.025,6.883,6.976,550000.0
2005-06-30 17:38:00,6.973,7.053,6.954,6.975,400000.0
2005-06-30 17:39:00,7.015,7.024,6.925,6.945,350000.0
2005-06-30 17:40:00,6.953,7.081,6.953,7.051,500000.0
2005-06-30 17:41:00,7.043,7.043,6.909,6.913,350000.0
2005-06-30 17:42:00,6.918,7.047,6.918,7.012,500000.0
2005-06-30 17:43:00,7.068,7.083,6.93,6.951,400000.0
2005-06-30 17:44:00,7.02,7.02,6.934,7.006,450000.0
2005-06-30 17:45:00,6.977,7.073,6.977,6.988,550000.0
2005-06-30 17:46:00,7.016,7.044,6.917,7.044,400000.0
2005-06-30 17:47:00,7.015,7.033,6.898,6.962,400000.0
2005-06-30 17:48:00,7.03,7.045,6.936,7.045,400000.0
2005-06-30 17:49:00,7.01,7.06,6.971,7.022,350000.0
2005-06-30 17:50:00,7.031,7.05,6.943,6.943,550000.0
2005-06-30 17:51:00,6.957,7.014,6.892,6.946,550000.0
2005-06-30 17:52:00,7.001,7.004,6.868,6.897,350000.0
2005-06-30 17:53:00,7.015,7.074,6.979,6.979,500000.0
2005-06-30 17:54:00,6.975,7.06,6.936,7.06,350000.0
2005-06-30 17:55:00,6.937,7.049,6.936,7.0,350000.0
2005-06-30 17:56:00,6.933,7.053,6.912,6.948,400000.0
2005-06-30 17:57:00,7.011,7.025,6.932,6.985,400000.0
2005-06-30 17:58:00,7.002,7.015,6.932,6.979,450000.0
2005-06-30 17:59:00,6.915,7.04,6.915,7.04,350000.0
2005-06-30 18:00:00,6.943,7.052,6.943,7.026,350000.0
2005-06-30 18:01:00,7.005,7.049,6.923,6.976,450000.0
2005-06-30 18:02:00,6.944,7.039,6.944,7.019,500000.0
2005-06-30 18:03:00,6.986,7.012,6.957,6.993,350000.0
2005-06-30 18:04:00,7.058,7.068,6.937,6.986,400000.0
2005-06-30 18:05:00,6.969,7.04,6.906,7.037,550000.0
2005-06-30 18:06:00,6.975,7.042,6.909,6.909,450000.0
2005-06-30 18:07:00,7.034,7.034,6.892,7.016,400000.0
2005-06-30 18:08:00,7.039,7.039,6.95,6.95,400000.0
2005-06-30 18:09:00,6.992,6.992,6.984,6.984,100000.0
2005-06-30 18:10:00,6.998,6.998,6.936,6.963,200000.0
2005-06-30 18:11:00,6.925,7.028,6.901,6.998,450000.0
2005-06-30 18:12:00,6.978,7.029,6.906,6.926,400000.0
2005-06-30 18:13:00,6.962,7.039,6.942,7.039,300000.0
2005-06-30 18:14:00,6.919,7.022,6.919,6.996,400000.0
2005-06-30 18:15:00,6.975,6.996,6.861,6.868,350000.0
2005-06-30 18:16:00,6.895,6.997,6.86,6.882,400000.0
2005-06-30 18:17:00,6.939,7.019,6.858,6.987,500000.0
2005-06-30 18:18:00,6.97,7.072,6.899,6.899,500000.0
2005-06-30 18:19:00,6.944,7.003,6.925,6.981,400000.0
2005-06-30 18:20:00,6.924,7.019,6.875,6.975,400000.0
2005-06-30 18:21:00,6.948,7.037,6.928,6.988,550000.0
2005-06-30 18:22:00,6.878,6.989,6.878,6.922,400000.0
2005-06-30 18:23:00,7.002,7.014,6.932,7.014,400000.0
2005-06-30 18:24:00,6.996,7.011,6.906,6.999,400000.0
2005-06-30 18:25:00,6.925,7.002,6.893,6.922,500000.0
2005-06-30 18:26:00,6.937,7.023,6.923,7.009,550000.0
2005-06-30 18:27:00,6.973,6.973,6.891,6.945,450000.0
2005-06-30 18:28:00,6.955,6.955,6.835,6.95,350000.0
2005-06-30 18:29:00,6.92,6.992,6.91,6.992,350000.0
2005-06-30 18:30:00,6.959,7.019,6.859,6.936,450000.0
2005-06-30 18:31:00,6.95,6.967,6.864,6.947,350000.0
2005-06-30 18:32:00,6.913,6.983,6.864,6.923,450000.0
2005-06-30 18:33:00,6.885,6.998,6.881,6.998,400000.0
2005-06-30 18:34:00,6.987,7.03,6.891,6.991,400000.0
2005-06-30 18:35:00,6.946,7.043,6.946,6.98,350000.0
2005-06-30 18:36:00,6.977,7.011,6.886,6.96,550000.0
2005-06-30 18:37:00,6.914,6.976,6.893,6.938,500000.0
2005-06-30 18:38:00,6.972,6.977,6.867,6.939,450000.0
2005-06-30 18:39:00,6.981,6.993,6.89,6.969,400000.0
2005-06-30 18:40:00,7.008,7.051,6.935,6.963,250000.0
2005-06-30 18:41:00,6.937,7.018,6.932,6.983,500000.0
2005-06-30 18:42:00,6.936,6.982,6.872,6.909,550000.0
2005-06-30 18:43:00,6.969,7.008,6.886,7.008,400000.0
2005-06-30 18:44:00,6.977,6.988,6.886,6.931,500000.0
2005-06-30 18:45:00,6.889,7.008,6.889,6.969,350000.0
2005-06-30 18:46:00,6.896,7.012,6.883,7.012,350000.0
2005-06-30 18:47:00,6.883,7.021,6.883,6.981,400000.0
2005-06-30 18:48:00,7.039,7.039,6.899,6.965,350000.0
2005-06-30 18:49:00,6.964,7.017,6.937,6.999,350000.0
2005-06-30 18:50:00,7.044,7.044,6.91,6.997,350000.0
2005-06-30 18:51:00,6.989,7.022,6.9,6.916,450000.0
2005-06-30 18:52:00,6.95,7.008,6.862,6.997,550000.0
2005-06-30 18:53:00,6.952,6.995,6.926,6.985,450000.0
2005-06-30 18:54:00,6.896,7.003,6.896,6.92,500000.0
2005-06-30 18:55:00,6.889,6.989,6.851,6.939,350000.0
2005-06-30 18:56:00,6.981,6.998,6.886,6.921,350000.0
2005-06-30 18:57:00,7.011,7.011,6.886,6.984,450000.0
2005-06-30 18:58:00,7.0,7.011,6.93,6.977,350000.0
2005-06-30 18:59:00,6.925,6.983,6.925,6.962,450000.0
2005-06-30 19:00:00,6.932,7.015,6.874,7.015,350000.0
2005-06-30 19:01:00,6.933,7.015,6.909,6.967,500000.0
2005-06-30 19:02:00,6.938,6.995,6.88,6.98,400000.0
2005-06-30 19:03:00,6.983,6.983,6.889,6.896,350000.0
2005-06-30 19:04:00,6.884,6.982,6.884,6.907,400000.0
2005-06-30 19:05:00,7.016,7.016,6.912,7.005,550000.0
2005-06-30 19:06:00,6.992,7.024,6.891,7.024,400000.0
2005-06-30 19:07:00,6.964,6.991,6.892,6.928,400000.0
2005-06-30 19:08:00,6.937,7.032,6.902,6.902,350000.0
2005-06-30 19:09:00,6.889,7.002,6.872,6.954,500000.0
2005-06-30 19:10:00,7.009,7.019,6.893,7.019,550000.0
2005-06-30 19:11:00,7.017,7.02,6.9,7.008,350000.0
2005-06-30 19:12:00,6.916,6.994,6.916,6.972,350000.0
2005-06-30 19:13:00,6.926,7.005,6.858,6.858,350000.0
2005-06-30 19:14:00,6.879,6.985,6.879,6.985,400000.0
2005-06-30 19:15:00,6.92,7.02,6.92,7.013,500000.0
2005-06-30 19:16:00,7.015,7.015,6.937,6.97,350000.0
2005-06-30 19:17:00,6.892,7.007,6.884,6.973,550000.0
2005-06-30 19:18:00,6.886,7.009,6.883,6.952,350000.0
2005-06-30 19:19:00,7.001,7.035,6.923,7.035,400000.0
2005-06-30 19:20:00,6.983,7.003,6.872,6.872,450000.0
2005-06-30 19:21:00,6.984,7.0,6.824,7.0,550000.0
2005-06-30 19:22:00,6.992,7.032,6.898,6.922,400000.0
2005-06-30 19:23:00,6.987,6.987,6.895,6.895,350000.0
2005-06-30 19:24:00,7.026,7.026,6.924,6.99,450000.0
2005-06-30 19:25:00,7.014,7.014,6.936,6.997,250000.0
2005-06-30 19:26:00,7.03,7.039,6.902,6.947,350000.0
2005-06-30 19:27:00,6.951,7.016,6.907,6.907,350000.0
2005-06-30 19:28:00,6.997,7.057,6.926,7.016,550000.0
2005-06-30 19:29:00,7.007,7.012,6.925,7.012,350000.0
2005-06-30 19:30:00,7.043,7.043,6.919,6.931,400000.0
2005-06-30 19:31:00,6.925,7.059,6.923,6.928,400000.0
2005-06-30 19:32:00,6.966,7.068,6.956,6.966,400000.0
2005-06-30 19:33:00,6.935,7.01,6.876,6.936,350000.0
2005-06-30 19:35:00,6.995,6.995,6.903,6.939,200000.0
2005-06-30 19:38:00,6.98,6.98,6.869,6.977,450000.0
2005-06-30 19:41:00,7.029,7.079,6.919,6.952,400000.0
2005-06-30 19:42:00,7.002,7.002,6.922,6.961,250000.0
2005-06-30 19:44:00,6.983,6.983,6.882,6.923,200000.0
2005-06-30 19:48:00,6.996,6.996,6.912,6.945,200000.0
2005-06-30 19:49:00,6.97,6.97,6.929,6.929,150000.0
2005-06-30 19:51:00,7.013,7.035,6.909,6.942,350000.0
2005-06-30 19:55:00,6.899,7.034,6.899,6.94,400000.0
2005-06-30 20:01:00,6.989,7.023,6.931,6.981,450000.0
2005-06-30 20:02:00,6.901,7.037,6.901,6.907,450000.0
2005-06-30 20:03:00,6.988,7.077,6.919,6.972,550000.0
2005-06-30 20:05:00,7.017,7.035,6.896,7.024,400000.0
2005-06-30 20:07:00,6.998,7.032,6.904,6.904,500000.0
2005-06-30 20:08:00,7.044,7.044,6.95,6.97,350000.0
2005-06-30 20:09:00,6.997,6.997,6.875,6.967,500000.0
2005-06-30 20:10:00,6.987,7.032,6.909,7.032,200000.0
2005-06-30 20:11:00,7.019,7.028,6.9,6.916,300000.0
2005-06-30 20:16:00,6.995,6.995,6.903,6.939,200000.0
2005-06-30 20:18:00,6.985,6.985,6.893,6.929,200000.0
2005-06-30 20:19:00,6.903,7.0,6.903,6.905,200000.0
2005-06-30 20:23:00,6.893,7.026,6.893,7.026,350000.0
2005-06-30 20:27:00,6.985,7.013,6.931,6.986,350000.0
2005-06-30 20:31:00,7.031,7.031,6.883,6.915,450000.0
2005-06-30 20:33:00,6.979,7.016,6.918,6.953,350000.0
2005-06-30 20:35:00,6.996,6.996,6.873,6.965,400000.0
2005-06-30 20:45:00,6.956,7.069,6.935,7.028,550000.0
2005-06-30 20:46:00,6.889,7.024,6.889,7.024,150000.0
2005-06-30 20:50:00,6.956,7.009,6.915,6.993,350000.0
2005-06-30 20:56:00,6.935,7.006,6.904,6.943,300000.0
2005-06-30 20:57:00,6.913,7.031,6.903,7.031,250000.0
2005-06-30 20:59:00,6.942,6.996,6.942,6.97,250000.0
2005-06-30 21:05:00,6.929,6.955,6.92,6.935,300000.0
2005-06-30 21:06:00,7.017,7.017,6.91,6.948,450000.0
2005-06-30 21:07:00,6.909,7.017,6.909,7.017,250000.0
2005-06-30 21:10:00,6.955,7.033,6.919,7.033,300000.0
2005-06-30 21:13:00,7.006,7.006,6.922,6.955,200000.0
2005-06-30 21:15:00,6.944,6.992,6.944,6.992,150000.0
2005-06-30 21:16:00,6.977,7.032,6.934,6.996,350000.0
2005-06-30 21:17:00,6.987,7.047,6.907,6.907,400000.0
2005-06-30 21:24:00,6.966,6.966,6.966,6.966,50000.0
2005-06-30 21:25:00,6.921,7.027,6.921,7.001,350000.0
2005-06-30 21:28:00,6.97,7.003,6.884,6.943,350000.0
2005-06-30 21:29:00,6.99,6.99,6.928,6.932,250000.0
2005-06-30 21:34:00,6.928,6.991,6.928,6.991,150000.0
2005-06-30 21:42:00,7.0,7.004,6.903,7.004,150000.0
2005-06-30 21:47:00,6.994,6.994,6.894,6.934,200000.0
2005-06-30 21:51:00,6.896,7.024,6.896,6.985,600000.0
2005-06-30 21:54:00,6.995,6.995,6.903,6.939,200000.0
2005-06-30 21:56:00,6.923,6.99,6.919,6.983,250000.0
2005-06-30 22:04:00,6.994,7.059,6.931,6.966,350000.0
2005-06-30 22:06:00,7.028,7.028,6.922,7.0,300000.0
2005-06-30 22:07:00,6.994,7.018,6.955,7.018,150000.0
2005-06-30 22:08:00,6.951,7.066,6.933,6.933,350000.0
2005-06-30 22:09:00,7.046,7.05,6.937,6.939,350000.0
2005-06-30 22:12:00,7.005,7.005,6.926,6.961,200000.0
2005-06-30 22:14:00,7.001,7.001,6.896,6.935,200000.0
2005-06-30 22:17:00,7.017,7.042,6.908,6.925,400000.0
2005-06-30 22:18:00,6.914,6.995,6.914,6.995,100000.0
2005-06-30 22:21:00,6.981,6.981,6.878,6.921,250000.0
2005-06-30 22:22:00,6.917,7.028,6.917,7.028,100000.0
2005-06-30 22:25:00,7.003,7.003,6.919,6.953,200000.0
2005-06-30 22:28:00,6.996,6.996,6.895,6.935,200000.0
2005-06-30 22:33:00,7.034,7.034,6.904,6.904,450000.0
2005-06-30 22:39:00,6.985,6.985,6.885,6.924,200000.0
2005-06-30 22:45:00,6.997,6.997,6.913,6.945,200000.0
2005-06-30 22:48:00,7.005,7.005,6.927,6.961,200000.0
2005-06-30 22:57:00,7.014,7.014,6.958,6.958,150000.0
2005-06-30 22:59:00,6.997,6.997,6.896,6.935,200000.0
2005-06-30 23:00:00,6.984,6.984,6.921,6.924,200000.0
2005-06-30 23:02:00,6.991,7.006,6.927,6.927,200000.0
2005-06-30 23:03:00,6.923,7.01,6.923,6.998,250000.0
2005-06-30 23:06:00,7.0,7.01,6.935,6.971,300000.0
2005-06-30 23:08:00,7.053,7.053,7.013,7.013,300000.0
2005-06-30 23:10:00,7.001,7.001,6.896,6.935,200000.0
2005-06-30 23:16:00,6.977,6.977,6.977,6.977,100000.0
2005-06-30 23:18:00,6.983,6.983,6.882,6.923,200000.0
2005-06-30 23:22:00,6.997,6.997,6.914,6.945,200000.0
2005-06-30 23:23:00,6.893,6.985,6.893,6.985,100000.0
2005-06-30 23:25:00,6.982,7.02,6.93,6.992,400000.0
2005-06-30 23:26:00,6.94,7.014,6.921,6.921,400000.0
2005-06-30 23:38:00,6.996,6.996,6.911,6.945,200000.0
2005-06-30 23:46:00,6.973,6.973,6.971,6.971,100000.0
2005-06-30 23:54:00,6.929,6.963,6.878,6.916,300000.0
2005-06-30 23:55:00,6.974,6.984,6.974,6.984,100000.0
2005-07-01 00:00:00,6.943,6.99,6.926,6.926,300000.0
2005-07-01 00:05:00,7.009,7.009,6.929,6.963,200000.0
2005-07-01 00:06:00,7.006,7.014,6.958,6.973,200000.0
2005-07-01 00:07:00,6.953,7.031,6.953,7.007,300000.0
2005-07-01 00:08:00,6.916,7.033,6.916,7.033,100000.0
2005-07-01 00:11:00,6.957,7.003,6.926,6.926,400000.0
2005-07-01 00:14:00,6.936,7.034,6.912,6.914,300000.0
2005-07-01 00:15:00,6.967,7.036,6.928,6.953,350000.0
2005-07-01 00:24:00,6.91,7.037,6.89,6.906,550000.0
2005-07-01 00:25:00,6.913,7.013,6.903,6.953,600000.0
2005-07-01 00:27:00,7.006,7.006,6.905,6.945,200000.0
2005-07-01 00:30:00,6.968,7.012,6.902,6.947,500000.0
2005-07-01 00:31:00,6.975,7.029,6.975,7.029,150000.0
2005-07-01 00:32:00,7.031,7.031,6.866,6.882,300000.0
2005-07-01 00:36:00,6.915,6.981,6.894,6.894,200000.0
2005-07-01 00:37:00,6.903,6.999,6.903,6.976,150000.0
2005-07-01 00:38:00,6.956,6.975,6.956,6.975,100000.0
2005-07-01 00:40:00,6.895,6.99,6.83,6.99,700000.0
2005-07-01 00:42:00,7.002,7.002,6.91,6.91,100000.0
2005-07-01 00:43:00,6.958,6.98,6.852,6.901,400000.0
2005-07-01 00:46:00,6.955,6.955,6.881,6.919,200000.0
2005-07-01 00:59:00,6.885,6.98,6.881,6.975,450000.0
2005-07-01 01:00:00,6.989,6.989,6.877,6.976,150000.0
2005-07-01 01:04:00,6.997,6.997,6.913,6.945,200000.0
2005-07-01 01:14:00,6.985,6.985,6.87,6.917,500000.0
2005-07-01 01:15:00,6.872,6.978,6.87,6.87,300000.0
2005-07-01 01:21:00,6.943,6.988,6.893,6.91,450000.0
2005-07-01 01:22:00,6.993,6.997,6.939,6.997,250000.0
2005-07-01 01:23:00,6.965,6.991,6.91,6.91,300000.0
2005-07-01 01:25:00,6.992,7.04,6.918,6.981,350000.0
2005-07-01 01:28:00,7.021,7.021,6.95,6.954,300000.0
2005-07-01 01:32:00,6.941,7.024,6.892,6.984,350000.0
2005-07-01 01:34:00,6.898,7.095,6.876,7.05,400000.0
2005-07-01 01:35:00,7.049,7.049,6.918,6.983,550000.0
2005-07-01 01:37:00,6.971,6.971,6.866,6.905,200000.0
2005-07-01 01:40:00,7.008,7.008,6.902,6.969,250000.0
2005-07-01 01:42:00,6.874,6.989,6.869,6.888,400000.0
2005-07-01 01:45:00,6.967,6.967,6.882,6.915,200000.0
2005-07-01 01:47:00,6.968,7.028,6.874,7.002,550000.0
2005-07-01 01:48:00,6.907,7.017,6.907,7.017,150000.0
2005-07-01 02:00:00,6.91,7.018,6.893,6.929,300000.0
2005-07-01 02:01:00,6.944,6.944,6.944,6.944,50000.0
2005-07-01 02:02:00,6.952,7.0,6.888,6.949,550000.0
2005-07-01 02:03:00,6.944,7.032,6.904,7.032,300000.0
2005-07-01 02:06:00,7.015,7.015,6.899,6.936,350000.0
2005-07-01 02:09:00,6.995,6.995,6.903,6.939,200000.0
2005-07-01 02:12:00,6.972,6.984,6.874,6.898,400000.0
2005-07-01 02:16:00,6.942,7.018,6.921,6.922,400000.0
2005-07-01 02:19:00,6.935,7.043,6.93,6.93,300000.0
2005-07-01 02:21:00,6.995,6.995,6.903,6.939,200000.0
2005-07-01 02:23:00,7.019,7.019,6.873,6.974,700000.0
2005-07-01 02:26:00,6.908,7.008,6.908,6.985,400000.0
2005-07-01 02:27:00,6.907,7.006,6.889,6.944,400000.0
2005-07-01 02:28:00,6.934,7.077,6.934,7.039,350000.0
2005-07-01 02:29:00,7.013,7.013,6.895,7.01,200000.0
2005-07-01 02:30:00,6.895,7.018,6.895,7.018,100000.0
2005-07-01 02:34:00,7.007,7.007,6.923,6.955,200000.0
2005-07-01 02:37:00,6.938,7.004,6.936,6.987,250000.0
2005-07-01 02:38:00,6.951,6.998,6.951,6.994,150000.0
2005-07-01 02:42:00,6.937,6.973,6.937,6.973,100000.0
2005-07-01 02:43:00,6.979,7.023,6.899,6.953,500000.0
2005-07-01 02:44:00,7.005,7.036,6.9,7.004,250000.0
2005-07-01 02:47:00,6.962,7.067,6.926,6.999,500000.0
2005-07-01 02:51:00,6.952,7.033,6.885,6.946,350000.0
2005-07-01 02:53:00,6.945,7.022,6.905,6.936,350000.0
2005-07-01 02:54:00,6.966,6.987,6.922,6.922,150000.0
2005-07-01 02:57:00,7.004,7.048,6.928,7.015,550000.0
2005-07-01 03:00:00,7.031,7.031,7.012,7.012,100000.0
2005-07-01 03:02:00,7.006,7.006,6.921,6.954,200000.0
2005-07-01 03:04:00,6.996,6.996,6.895,6.935,200000.0
2005-07-01 03:05:00,6.995,6.995,6.995,6.995,50000.0
2005-07-01 03:08:00,7.002,7.002,6.921,6.954,250000.0
2005-07-01 03:11:00,7.006,7.031,6.953,6.999,500000.0
2005-07-01 03:13:00,7.048,7.048,6.926,7.016,500000.0
2005-07-01 03:15:00,7.005,7.04,6.947,7.04,400000.0
2005-07-01 03:16:00,7.034,7.034,6.948,6.948,150000.0
2005-07-01 03:19:00,6.993,7.054,6.932,7.045,500000.0
2005-07-01 03:21:00,7.012,7.035,6.935,6.973,450000.0
2005-07-01 03:26:00,6.938,7.022,6.938,7.022,100000.0
2005-07-01 03:28:00,6.937,6.937,6.931,6.931,100000.0
2005-07-01 03:37:00,6.93,7.047,6.93,7.014,350000.0
2005-07-01 03:40:00,6.972,7.005,6.936,6.936,400000.0
2005-07-01 03:41:00,6.99,6.99,6.886,6.931,350000.0
2005-07-01 03:42:00,6.907,6.997,6.907,6.953,450000.0
2005-07-01 03:45:00,6.962,7.016,6.884,6.969,500000.0
2005-07-01 03:52:00,6.966,7.058,6.931,6.996,450000.0
2005-07-01 03:53:00,6.987,6.99,6.884,6.884,550000.0
2005-07-01 03:54:00,6.914,7.008,6.903,6.967,350000.0
2005-07-01 03:57:00,7.004,7.004,6.921,6.953,200000.0
2005-07-01 04:02:00,6.997,6.997,6.896,6.935,200000.0
2005-07-01 04:04:00,6.99,6.993,6.882,6.993,350000.0
2005-07-01 04:15:00,6.97,6.974,6.917,6.974,150000.0
2005-07-01 04:27:00,7.006,7.006,6.922,6.954,200000.0
2005-07-01 04:29:00,6.988,7.025,6.914,6.941,500000.0
2005-07-01 04:35:00,6.976,6.976,6.876,6.914,200000.0
2005-07-01 04:40:00,6.93,7.017,6.893,7.017,450000.0
2005-07-01 04:41:00,6.937,7.044,6.898,6.967,550000.0
2005-07-01 04:44:00,6.938,7.02,6.897,6.989,500000.0
2005-07-01 04:47:00,6.998,6.998,6.914,6.945,200000.0
2005-07-01 04:50:00,6.976,7.024,6.933,6.969,350000.0
2005-07-01 04:51:00,6.887,7.023,6.887,6.935,550000.0
2005-07-01 04:55:00,7.026,7.026,6.916,6.923,400000.0
2005-07-01 04:57:00,6.988,7.015,6.97,7.014,400000.0
2005-07-01 04:58:00,6.983,7.006,6.883,6.988,550000.0
2005-07-01 05:01:00,6.998,7.042,6.925,7.042,400000.0
2005-07-01 05:03:00,6.981,7.007,6.917,6.989,350000.0
2005-07-01 05:04:00,6.93,7.003,6.93,6.931,200000.0
2005-07-01 05:06:00,7.014,7.014,6.93,6.964,200000.0
2005-07-01 05:09:00,7.041,7.041,6.971,6.974,300000.0
2005-07-01 05:10:00,6.98,7.035,6.97,6.991,350000.0
2005-07-01 05:15:00,7.005,7.005,6.913,6.949,200000.0
2005-07-01 05:27:00,6.996,6.996,6.895,6.934,200000.0
2005-07-01 05:40:00,6.948,7.013,6.914,7.008,250000.0
2005-07-01 05:41:00,6.888,7.037,6.888,6.897,400000.0
2005-07-01 05:43:00,7.032,7.032,6.889,6.892,700000.0
2005-07-01 05:47:00,6.924,7.005,6.905,6.923,400000.0
2005-07-01 05:48:00,6.996,6.999,6.987,6.999,150000.0
2005-07-01 05:49:00,7.028,7.03,6.945,7.001,450000.0
2005-07-01 05:51:00,6.984,7.017,6.941,6.995,450000.0
2005-07-01 05:52:00,7.008,7.033,6.906,7.015,450000.0
2005-07-01 05:54:00,6.947,6.984,6.936,6.954,300000.0
2005-07-01 06:05:00,7.014,7.029,6.896,7.021,300000.0
2005-07-01 06:14:00,6.994,6.994,6.894,6.933,200000.0
2005-07-01 06:18:00,7.005,7.005,6.921,6.954,200000.0
2005-07-01 06:20:00,6.988,7.069,6.926,6.972,550000.0
2005-07-01 06:24:00,6.962,7.021,6.913,6.967,450000.0
2005-07-01 06:34:00,7.005,7.005,6.905,6.945,200000.0
2005-07-01 06:53:00,6.954,6.987,6.923,6.923,300000.0
2005-07-01 07:03:00,6.951,7.03,6.951,6.958,250000.0
2005-07-01 07:08:00,6.913,6.992,6.901,6.977,400000.0
2005-07-01 07:14:00,6.972,7.028,6.972,7.004,350000.0
2005-07-01 07:17:00,6.954,7.04,6.936,7.009,400000.0
2005-07-01 07:19:00,7.001,7.001,6.914,6.914,100000.0
2005-07-01 07:21:00,6.978,7.005,6.978,7.005,100000.0
2005-07-01 07:26:00,6.999,6.999,6.897,6.897,400000.0
2005-07-01 07:28:00,6.863,6.985,6.862,6.975,650000.0
2005-07-01 07:30:00,6.895,7.036,6.895,6.961,200000.0
2005-07-01 07:31:00,6.929,7.009,6.929,7.009,250000.0
2005-07-01 07:32:00,6.967,7.036,6.942,6.968,350000.0
2005-07-01 07:34:00,7.042,7.048,6.95,7.018,350000.0
2005-07-01 07:35:00,6.987,7.014,6.916,7.014,250000.0
2005-07-01 07:36:00,6.946,7.033,6.944,6.979,500000.0
2005-07-01 07:37:00,6.929,7.1,6.929,7.001,450000.0
2005-07-01 07:38:00,7.001,7.001,6.894,6.972,400000.0
2005-07-01 07:39:00,6.987,7.0,6.899,7.0,350000.0
2005-07-01 07:40:00,6.96,6.99,6.866,6.988,450000.0
2005-07-01 07:41:00,7.018,7.039,6.902,7.0,500000.0
2005-07-01 07:42:00,7.024,7.024,6.926,6.926,100000.0
2005-07-01 07:44:00,7.018,7.018,6.902,6.943,300000.0
2005-07-01 07:46:00,6.982,7.026,6.915,7.01,450000.0
2005-07-01 07:47:00,7.003,7.003,6.914,6.997,300000.0
2005-07-01 07:48:00,6.907,7.016,6.907,6.994,450000.0
2005-07-01 07:50:00,7.032,7.032,6.925,6.928,300000.0
2005-07-01 07:51:00,6.945,7.047,6.909,7.041,600000.0
2005-07-01 07:53:00,6.997,7.044,6.924,6.999,400000.0
2005-07-01 07:54:00,6.996,6.996,6.882,6.942,650000.0
2005-07-01 07:55:00,7.001,7.01,6.967,7.005,250000.0
2005-07-01 07:56:00,6.985,7.01,6.919,7.01,500000.0
2005-07-01 07:58:00,6.961,7.042,6.956,7.022,350000.0
2005-07-01 07:59:00,6.991,7.017,6.938,6.941,450000.0
2005-07-01 08:00:00,6.929,7.046,6.914,6.963,350000.0
2005-07-01 08:02:00,6.935,7.063,6.932,6.968,750000.0
2005-07-01 08:03:00,6.915,6.996,6.915,6.984,450000.0
2005-07-01 08:04:00,6.93,7.01,6.899,6.899,300000.0
2005-07-01 08:05:00,6.949,7.049,6.929,6.973,550000.0
2005-07-01 08:06:00,6.918,6.983,6.886,6.926,400000.0
2005-07-01 08:07:00,7.003,7.003,6.886,6.998,500000.0
2005-07-01 08:08:00,6.937,7.017,6.891,6.891,650000.0
2005-07-01 08:09:00,6.928,6.983,6.881,6.917,500000.0
2005-07-01 08:10:00,7.007,7.007,6.914,6.914,450000.0
2005-07-01 08:11:00,6.986,6.988,6.886,6.977,300000.0
2005-07-01 08:12:00,6.91,7.018,6.9,6.904,450000.0
2005-07-01 08:13:00,7.018,7.05,6.94,6.94,400000.0
2005-07-01 08:14:00,6.912,7.017,6.888,6.976,400000.0
2005-07-01 08:15:00,6.895,7.022,6.895,7.022,250000.0
2005-07-01 08:16:00,6.954,7.018,6.954,6.976,250000.0
2005-07-01 08:17:00,6.908,7.008,6.908,6.985,650000.0
2005-07-01 08:18:00,6.969,7.039,6.916,6.978,550000.0
2005-07-01 08:19:00,6.891,6.987,6.829,6.915,550000.0
2005-07-01 08:20:00,7.013,7.013,6.869,6.96,550000.0
2005-07-01 08:21:00,6.906,7.028,6.883,6.937,550000.0
2005-07-01 08:23:00,6.9,6.996,6.9,6.996,350000.0
2005-07-01 08:25:00,6.871,7.011,6.871,6.995,350000.0
2005-07-01 08:26:00,6.989,6.989,6.869,6.98,500000.0
2005-07-01 08:27:00,7.011,7.011,6.922,6.987,450000.0
2005-07-01 08:28:00,6.998,7.021,6.91,6.983,450000.0
2005-07-01 08:30:00,6.985,6.999,6.914,6.963,400000.0
2005-07-01 08:32:00,6.918,7.024,6.903,6.952,300000.0
2005-07-01 08:33:00,6.958,7.007,6.864,6.965,400000.0
2005-07-01 08:34:00,6.936,6.993,6.902,6.928,300000.0
2005-07-01 08:36:00,6.976,6.993,6.878,6.91,500000.0
2005-07-01 08:37:00,6.95,6.99,6.894,6.952,250000.0
2005-07-01 08:38:00,6.98,7.047,6.898,6.919,650000.0
2005-07-01 08:39:00,6.93,6.972,6.858,6.858,250000.0
2005-07-01 08:40:00,6.952,7.002,6.853,6.947,500000.0
2005-07-01 08:42:00,7.018,7.018,6.934,6.985,450000.0
2005-07-01 08:44:00,6.933,6.978,6.923,6.978,350000.0
2005-07-01 08:45:00,6.976,7.004,6.924,6.924,350000.0
2005-07-01 08:46:00,6.983,7.006,6.871,6.971,500000.0
2005-07-01 08:48:00,6.89,6.948,6.89,6.919,450000.0
2005-07-01 08:49:00,7.022,7.045,6.945,6.976,400000.0
2005-07-01 08:50:00,6.876,7.022,6.876,6.971,300000.0
2005-07-01 08:51:00,6.961,7.001,6.891,6.939,350000.0
2005-07-01 08:52:00,6.882,6.967,6.867,6.952,450000.0
2005-07-01 08:53:00,6.987,7.017,6.932,6.986,400000.0
2005-07-01 08:54:00,6.989,6.989,6.904,6.905,350000.0
2005-07-01 08:55:00,6.984,6.984,6.82,6.969,250000.0
2005-07-01 08:56:00,6.914,7.006,6.886,6.944,550000.0
2005-07-01 08:57:00,6.973,7.009,6.896,6.968,550000.0
2005-07-01 08:59:00,7.008,7.009,6.881,6.962,500000.0
2005-07-01 09:00:00,6.979,7.063,6.9,6.906,550000.0
2005-07-01 09:01:00,6.957,7.0,6.855,6.992,400000.0
2005-07-01 09:02:00,6.884,7.006,6.884,6.931,550000.0
2005-07-01 09:03:00,6.919,6.99,6.875,6.875,300000.0
2005-07-01 09:04:00,6.978,7.035,6.89,7.002,400000.0
2005-07-01 09:06:00,6.932,6.987,6.887,6.931,350000.0
2005-07-01 09:07:00,6.865,6.98,6.865,6.966,400000.0
2005-07-01 09:08:00,6.861,6.989,6.846,6.92,250000.0
2005-07-01 09:09:00,6.869,7.003,6.869,6.894,450000.0
2005-07-01 09:10:00,6.982,6.982,6.864,6.98,350000.0
2005-07-01 09:11:00,6.985,6.985,6.899,6.926,550000.0
2005-07-01 09:12:00,6.985,7.003,6.876,6.901,550000.0
2005-07-01 09:13:00,6.925,7.009,6.879,7.009,450000.0
2005-07-01 09:14:00,6.978,7.012,6.908,6.916,500000.0
2005-07-01 09:16:00,6.927,7.011,6.874,6.909,350000.0
2005-07-01 09:17:00,6.999,6.999,6.867,6.958,550000.0
2005-07-01 09:18:00,6.963,7.021,6.895,6.971,400000.0
2005-07-01 09:20:00,6.942,7.016,6.899,6.899,450000.0
2005-07-01 09:21:00,6.935,6.999,6.904,6.999,550000.0
2005-07-01 09:22:00,6.951,6.993,6.891,6.993,250000.0
2005-07-01 09:23:00,6.906,7.043,6.881,6.967,450000.0
2005-07-01 09:24:00,6.85,6.954,6.85,6.916,400000.0
2005-07-01 09:25:00,6.991,6.994,6.89,6.911,350000.0
2005-07-01 09:26:00,6.908,6.908,6.908,6.908,50000.0
2005-07-01 09:27:00,6.903,6.99,6.862,6.862,450000.0
2005-07-01 09:28:00,6.903,6.953,6.864,6.953,350000.0
2005-07-01 09:29:00,6.877,6.992,6.877,6.97,350000.0
2005-07-01 09:30:00,6.902,6.999,6.863,6.999,400000.0
2005-07-01 09:31:00,6.948,6.948,6.856,6.933,400000.0
2005-07-01 09:32:00,6.942,7.017,6.864,6.864,550000.0
2005-07-01 09:33:00,6.958,6.991,6.845,6.991,450000.0
2005-07-01 09:34:00,6.949,6.982,6.855,6.965,300000.0
2005-07-01 09:35:00,6.871,6.995,6.871,6.995,350000.0
2005-07-01 09:36:00,6.942,7.025,6.875,6.875,500000.0
2005-07-01 09:37:00,6.944,6.988,6.856,6.954,400000.0
2005-07-01 09:38:00,6.909,7.004,6.864,6.974,450000.0
2005-07-01 09:39:00,7.012,7.053,6.903,7.013,500000.0
2005-07-01 09:40:00,6.889,7.017,6.849,6.849,550000.0
2005-07-01 09:41:00,6.945,7.019,6.897,6.897,350000.0
2005-07-01 09:43:00,7.001,7.003,6.909,6.983,200000.0
2005-07-01 09:44:00,6.894,7.013,6.862,6.93,350000.0
2005-07-01 09:46:00,6.958,7.004,6.923,6.968,500000.0
2005-07-01 09:47:00,6.892,6.993,6.892,6.966,300000.0
2005-07-01 09:48:00,6.987,6.987,6.841,6.896,450000.0
2005-07-01 09:49:00,6.933,6.99,6.84,6.894,350000.0
2005-07-01 09:50:00,6.895,6.988,6.853,6.867,500000.0
2005-07-01 09:51:00,6.968,6.968,6.869,6.953,350000.0
2005-07-01 09:52:00,6.998,6.998,6.865,6.955,400000.0
2005-07-01 09:53:00,6.861,6.963,6.861,6.865,400000.0
2005-07-01 09:55:00,6.963,7.012,6.897,6.916,400000.0
2005-07-01 09:57:00,6.928,7.001,6.906,6.986,500000.0
2005-07-01 09:58:00,6.898,6.992,6.89,6.928,400000.0
2005-07-01 09:59:00,6.909,7.001,6.868,6.998,450000.0
2005-07-01 10:01:00,6.948,6.991,6.872,6.949,500000.0
2005-07-01 10:02:00,6.857,6.974,6.857,6.949,350000.0
2005-07-01 10:03:00,6.948,6.982,6.866,6.894,400000.0
2005-07-01 10:04:00,6.962,6.99,6.889,6.916,400000.0
2005-07-01 10:05:00,6.85,6.987,6.85,6.987,400000.0
2005-07-01 10:06:00,6.915,7.005,6.842,7.005,450000.0
2005-07-01 10:07:00,6.958,7.007,6.892,6.921,400000.0
2005-07-01 10:09:00,7.022,7.022,6.856,7.002,450000.0
2005-07-01 10:10:00,7.009,7.043,6.93,7.006,550000.0
2005-07-01 10:12:00,6.992,6.992,6.879,6.958,350000.0
2005-07-01 10:14:00,6.986,6.986,6.986,6.986,50000.0
2005-07-01 10:15:00,7.028,7.028,6.915,6.973,350000.0
2005-07-01 10:16:00,6.87,7.02,6.87,6.976,400000.0
2005-07-01 10:17:00,6.943,6.971,6.891,6.891,400000.0
2005-07-01 10:18:00,6.857,6.989,6.854,6.989,450000.0
2005-07-01 10:19:00,6.906,6.997,6.878,6.948,400000.0
2005-07-01 10:20:00,6.917,6.956,6.876,6.876,550000.0
2005-07-01 10:22:00,6.859,6.98,6.859,6.905,400000.0
2005-07-01 10:23:00,6.986,7.015,6.891,6.972,450000.0
2005-07-01 10:24:00,7.008,7.014,6.869,7.014,900000.0
2005-07-01 10:25:00,6.893,7.0,6.841,6.969,700000.0
2005-07-01 10:26:00,7.01,7.01,6.903,6.903,350000.0
2005-07-01 10:27:00,6.973,7.003,6.889,7.003,450000.0
2005-07-01 10:28:00,7.006,7.006,6.878,6.918,350000.0
2005-07-01 10:30:00,6.935,6.994,6.876,6.921,400000.0
2005-07-01 10:31:00,6.872,6.952,6.872,6.923,350000.0
2005-07-01 10:32:00,6.961,7.027,6.895,6.986,700000.0
2005-07-01 10:33:00,6.973,6.994,6.858,6.994,400000.0
2005-07-01 10:34:00,7.015,7.035,6.878,6.972,500000.0
2005-07-01 10:35:00,6.896,6.987,6.878,6.928,400000.0
2005-07-01 10:36:00,6.928,7.016,6.891,6.891,500000.0
2005-07-01 10:37:00,6.993,6.993,6.847,6.899,400000.0
2005-07-01 10:38:00,6.841,6.952,6.841,6.949,400000.0
2005-07-01 10:40:00,6.996,7.013,6.866,6.981,550000.0
2005-07-01 10:41:00,6.965,6.965,6.859,6.859,350000.0
2005-07-01 10:42:00,6.952,6.991,6.862,6.966,750000.0
2005-07-01 10:43:00,6.979,7.03,6.892,6.896,400000.0
2005-07-01 10:44:00,6.977,7.033,6.914,6.981,900000.0
2005-07-01 10:46:00,6.954,7.013,6.882,7.013,400000.0
2005-07-01 10:47:00,6.971,6.984,6.855,6.855,350000.0
2005-07-01 10:48:00,6.907,7.014,6.883,7.014,450000.0
2005-07-01 10:49:00,7.024,7.024,6.894,6.894,600000.0
2005-07-01 10:51:00,6.95,6.988,6.843,6.988,550000.0
2005-07-01 10:52:00,6.982,7.028,6.863,6.976,950000.0
2005-07-01 10:54:00,6.973,6.973,6.853,6.967,400000.0
2005-07-01 10:55:00,6.957,6.983,6.856,6.951,800000.0
2005-07-01 10:56:00,6.94,7.009,6.858,6.999,400000.0
2005-07-01 10:58:00,6.891,6.999,6.856,6.927,350000.0
2005-07-01 11:00:00,6.926,7.02,6.888,6.908,350000.0
2005-07-01 11:01:00,6.876,7.064,6.876,6.95,500000.0
2005-07-01 11:02:00,6.994,7.023,6.882,6.939,400000.0
2005-07-01 11:04:00,6.994,6.994,6.889,6.986,400000.0
2005-07-01 11:06:00,6.973,7.051,6.889,6.889,350000.0
2005-07-01 11:08:00,6.902,7.001,6.877,7.001,350000.0
2005-07-01 11:09:00,6.981,6.981,6.872,6.968,500000.0
2005-07-01 11:10:00,6.868,7.007,6.868,6.931,400000.0
2005-07-01 11:11:00,6.993,7.022,6.892,6.988,350000.0
2005-07-01 11:12:00,6.963,6.963,6.851,6.933,550000.0
2005-07-01 11:13:00,6.962,7.011,6.882,7.009,500000.0
2005-07-01 11:14:00,6.896,6.983,6.853,6.983,400000.0
2005-07-01 11:15:00,6.886,7.018,6.886,6.919,400000.0
2005-07-01 11:16:00,6.909,6.988,6.909,6.982,500000.0
2005-07-01 11:17:00,6.99,7.0,6.886,7.0,350000.0
2005-07-01 11:18:00,6.92,6.973,6.92,6.943,350000.0
2005-07-01 11:19:00,6.902,7.022,6.892,7.022,550000.0
2005-07-01 11:22:00,6.975,6.981,6.837,6.843,400000.0
2005-07-01 11:24:00,6.932,6.972,6.843,6.944,550000.0
2005-07-01 11:26:00,6.974,6.985,6.878,6.985,400000.0
2005-07-01 11:27:00,6.886,6.99,6.886,6.99,500000.0
2005-07-01 11:28:00,6.879,6.961,6.85,6.95,350000.0
2005-07-01 11:29:00,6.904,6.965,6.863,6.895,500000.0
2005-07-01 11:30:00,6.989,7.018,6.886,6.886,500000.0
2005-07-01 11:31:00,6.972,6.995,6.893,6.951,350000.0
2005-07-01 11:32:00,6.967,7.053,6.9,6.9,450000.0
2005-07-01 11:33:00,6.88,7.015,6.88,6.956,350000.0
2005-07-01 11:34:00,6.972,6.972,6.906,6.968,250000.0
2005-07-01 11:35:00,6.973,6.993,6.846,6.934,450000.0
2005-07-01 11:36:00,6.912,7.009,6.869,6.928,550000.0
2005-07-01 11:37:00,6.889,6.978,6.838,6.956,400000.0
2005-07-01 11:39:00,6.926,7.015,6.888,6.917,350000.0
2005-07-01 11:40:00,6.918,6.982,6.875,6.944,400000.0
2005-07-01 11:41:00,6.893,6.979,6.893,6.929,350000.0
2005-07-01 11:42:00,6.881,6.981,6.881,6.976,350000.0
2005-07-01 11:43:00,7.006,7.006,6.902,7.005,350000.0
2005-07-01 11:46:00,6.969,6.996,6.876,6.905,400000.0
2005-07-01 11:47:00,6.959,7.035,6.864,6.964,500000.0
2005-07-01 11:48:00,6.941,6.976,6.878,6.976,400000.0
2005-07-01 11:49:00,6.957,6.971,6.846,6.923,350000.0
2005-07-01 11:50:00,6.943,6.994,6.874,6.994,350000.0
2005-07-01 11:51:00,6.843,6.956,6.843,6.946,450000.0
2005-07-01 11:52:00,6.931,7.046,6.909,7.019,450000.0
2005-07-01 11:53:00,6.868,6.992,6.868,6.903,400000.0
2005-07-01 11:55:00,6.966,7.027,6.908,7.019,350000.0
2005-07-01 11:56:00,6.955,7.027,6.939,6.939,350000.0
2005-07-01 11:57:00,7.002,7.031,6.91,6.98,450000.0
2005-07-01 11:58:00,6.896,7.014,6.887,7.014,350000.0
2005-07-01 11:59:00,6.973,7.01,6.868,6.929,450000.0
2005-07-01 12:00:00,6.965,6.976,6.878,6.878,350000.0
2005-07-01 12:02:00,6.99,7.039,6.906,6.906,400000.0
2005-07-01 12:04:00,6.946,6.99,6.886,6.886,350000.0
2005-07-01 12:06:00,6.996,7.004,6.941,7.004,350000.0
2005-07-01 12:08:00,7.008,7.03,6.914,7.03,450000.0
2005-07-01 12:10:00,6.978,7.006,6.906,6.953,400000.0
2005-07-01 12:11:00,6.929,6.965,6.874,6.893,300000.0
2005-07-01 12:12:00,6.871,7.006,6.871,6.895,350000.0
2005-07-01 12:14:00,6.994,7.04,6.912,6.912,550000.0
2005-07-01 12:15:00,6.922,6.991,6.856,6.906,400000.0
2005-07-01 12:16:00,6.922,6.98,6.86,6.915,400000.0
2005-07-01 12:18:00,6.988,7.009,6.917,6.917,450000.0
2005-07-01 12:19:00,6.931,6.997,6.858,6.886,450000.0
2005-07-01 12:20:00,6.93,7.028,6.882,6.957,500000.0
2005-07-01 12:21:00,6.98,7.061,6.923,7.01,500000.0
2005-07-01 12:24:00,7.005,7.005,6.88,6.98,600000.0
2005-07-01 12:25:00,7.01,7.01,6.891,6.982,450000.0
2005-07-01 12:28:00,6.984,7.021,6.891,6.931,500000.0
2005-07-01 12:29:00,6.974,6.977,6.845,6.86,500000.0
2005-07-01 12:30:00,6.894,7.008,6.879,7.008,450000.0
2005-07-01 12:31:00,6.984,6.984,6.911,6.969,350000.0
2005-07-01 12:32:00,6.871,7.006,6.871,6.9,450000.0
2005-07-01 12:33:00,7.019,7.028,6.901,6.901,250000.0
2005-07-01 12:35:00,7.012,7.012,6.886,6.886,350000.0
2005-07-01 12:36:00,7.002,7.002,6.853,6.951,350000.0
2005-07-01 12:37:00,7.01,7.01,6.91,6.91,500000.0
2005-07-01 12:38:00,6.978,7.008,6.888,6.951,450000.0
2005-07-01 12:40:00,6.944,6.973,6.884,6.906,450000.0
2005-07-01 12:42:00,6.885,7.028,6.885,6.977,550000.0
2005-07-01 12:43:00,6.93,6.981,6.868,6.896,500000.0
2005-07-01 12:44:00,6.951,7.013,6.874,6.883,450000.0
2005-07-01 12:46:00,6.879,7.018,6.879,6.88,500000.0
2005-07-01 12:47:00,6.927,7.016,6.871,6.936,350000.0
2005-07-01 12:48:00,6.9,7.009,6.887,6.991,550000.0
2005-07-01 12:50:00,6.956,7.028,6.914,6.918,400000.0
2005-07-01 12:52:00,6.935,7.028,6.916,6.993,500000.0
2005-07-01 12:54:00,6.982,6.995,6.882,6.941,450000.0
2005-07-01 12:55:00,6.938,7.007,6.9,7.007,450000.0
2005-07-01 12:56:00,6.98,7.016,6.899,6.908,450000.0
2005-07-01 12:58:00,6.932,7.024,6.894,6.904,400000.0
2005-07-01 12:59:00,6.95,6.991,6.882,6.976,450000.0
2005-07-01 13:00:00,6.983,7.017,6.896,6.931,500000.0
2005-07-01 13:01:00,6.871,7.009,6.871,6.961,400000.0
2005-07-01 13:02:00,6.908,7.004,6.897,6.939,400000.0
2005-07-01 13:04:00,6.947,7.019,6.892,6.901,450000.0
2005-07-01 13:06:00,7.027,7.041,6.885,6.997,450000.0
2005-07-01 13:07:00,7.002,7.002,6.843,6.932,500000.0
2005-07-01 13:08:00,6.926,7.028,6.91,6.91,400000.0
2005-07-01 13:10:00,6.963,7.054,6.887,6.909,500000.0
2005-07-01 13:11:00,6.877,6.953,6.873,6.953,400000.0
2005-07-01 13:12:00,6.999,7.018,6.903,6.903,550000.0
2005-07-01 13:14:00,6.884,7.012,6.884,6.991,350000.0
2005-07-01 13:16:00,6.977,6.977,6.869,6.968,350000.0
2005-07-01 13:17:00,6.996,7.014,6.915,7.014,450000.0
2005-07-01 13:18:00,6.87,7.021,6.87,6.998,400000.0
2005-07-01 13:20:00,6.907,6.979,6.873,6.932,500000.0
2005-07-01 13:22:00,6.902,7.027,6.894,6.919,400000.0
2005-07-01 13:23:00,6.929,7.004,6.878,6.891,350000.0
2005-07-01 13:24:00,6.979,7.008,6.884,6.915,450000.0
2005-07-01 13:25:00,6.989,7.007,6.92,7.007,350000.0
2005-07-01 13:26:00,6.944,7.034,6.896,6.939,550000.0
2005-07-01 13:28:00,6.971,7.015,6.887,6.922,400000.0
2005-07-01 13:30:00,7.025,7.025,6.885,6.906,450000.0
2005-07-01 13:32:00,6.909,7.015,6.859,6.859,500000.0
2005-07-01 13:33:00,6.916,6.981,6.887,6.924,350000.0
2005-07-01 13:34:00,6.889,7.037,6.889,6.92,350000.0
2005-07-01 13:35:00,6.972,7.033,6.904,6.904,400000.0
2005-07-01 13:36:00,6.933,7.006,6.87,6.977,450000.0
2005-07-01 13:37:00,6.921,7.014,6.921,6.98,350000.0
2005-07-01 13:38:00,6.919,7.006,6.869,7.006,400000.0
2005-07-01 13:39:00,6.971,7.011,6.897,6.974,500000.0
2005-07-01 13:40:00,6.981,7.018,6.899,7.015,350000.0
2005-07-01 13:41:00,6.925,7.024,6.925,7.017,400000.0
2005-07-01 13:42:00,6.998,6.998,6.896,6.965,350000.0
2005-07-01 13:44:00,6.892,7.015,6.864,6.939,350000.0
2005-07-01 13:45:00,6.988,6.988,6.858,6.967,400000.0
2005-07-01 13:46:00,6.935,7.019,6.899,6.952,450000.0
2005-07-01 13:47:00,6.992,7.047,6.911,7.022,400000.0
2005-07-01 13:49:00,6.867,6.985,6.867,6.985,350000.0
2005-07-01 13:50:00,6.945,6.964,6.903,6.905,450000.0
2005-07-01 13:51:00,7.03,7.039,6.925,6.925,350000.0
2005-07-01 13:52:00,7.022,7.022,6.898,6.999,350000.0
2005-07-01 13:54:00,6.966,7.023,6.91,7.013,400000.0
2005-07-01 13:56:00,7.01,7.03,6.883,6.883,400000.0
2005-07-01 13:58:00,6.89,7.007,6.89,7.007,350000.0
2005-07-01 14:00:00,6.977,6.996,6.888,6.938,350000.0
2005-07-01 14:01:00,6.964,7.015,6.902,7.015,400000.0
2005-07-01 14:02:00,7.021,7.022,6.905,6.972,350000.0
2005-07-01 14:04:00,6.911,7.021,6.911,7.021,350000.0
2005-07-01 14:06:00,6.993,7.01,6.899,6.988,350000.0
2005-07-01 14:07:00,6.975,7.002,6.876,6.973,400000.0
2005-07-01 14:08:00,6.937,7.032,6.896,6.983,400000.0
2005-07-01 14:09:00,6.895,7.042,6.877,6.942,550000.0
2005-07-01 14:10:00,6.906,6.993,6.9,6.941,350000.0
2005-07-01 14:11:00,6.967,7.018,6.938,7.018,400000.0
2005-07-01 14:12:00,7.014,7.015,6.97,7.014,450000.0
2005-07-01 14:13:00,6.979,6.979,6.887,6.907,350000.0
2005-07-01 14:14:00,6.898,7.008,6.879,6.926,500000.0
2005-07-01 14:15:00,6.836,6.961,6.835,6.92,500000.0
2005-07-01 14:16:00,6.925,7.022,6.901,6.97,450000.0
2005-07-01 14:18:00,6.921,7.034,6.921,7.034,400000.0
2005-07-01 14:19:00,6.993,7.022,6.853,7.004,500000.0
2005-07-01 14:20:00,6.933,7.027,6.933,6.94,350000.0
2005-07-01 14:21:00,6.928,7.034,6.897,6.968,450000.0
2005-07-01 14:22:00,7.006,7.046,6.911,7.046,450000.0
2005-07-01 14:23:00,6.964,7.053,6.947,6.968,400000.0
2005-07-01 14:24:00,7.021,7.021,6.929,7.01,400000.0
2005-07-01 14:25:00,6.942,7.009,6.931,6.935,350000.0
2005-07-01 14:26:00,6.953,7.037,6.914,6.973,350000.0
2005-07-01 14:27:00,6.97,7.023,6.875,7.023,400000.0
2005-07-01 14:28:00,7.001,7.027,6.912,6.978,400000.0
2005-07-01 14:29:00,6.968,7.015,6.886,6.978,350000.0
2005-07-01 14:30:00,6.949,7.026,6.895,6.895,550000.0
2005-07-01 14:31:00,6.93,7.015,6.908,6.989,400000.0
2005-07-01 14:32:00,6.954,6.979,6.879,6.911,500000.0
2005-07-01 14:34:00,6.946,6.992,6.872,6.872,450000.0
2005-07-01 14:35:00,6.968,6.976,6.909,6.911,350000.0
2005-07-01 14:36:00,6.958,6.985,6.877,6.983,400000.0
2005-07-01 14:37:00,6.895,6.984,6.821,6.98,550000.0
2005-07-01 14:38:00,6.958,7.003,6.907,6.966,400000.0
2005-07-01 14:39:00,6.986,7.044,6.879,6.911,500000.0
2005-07-01 14:40:00,6.929,7.019,6.903,6.936,400000.0
2005-07-01 14:42:00,6.864,6.969,6.846,6.953,400000.0
2005-07-01 14:43:00,6.965,7.0,6.865,7.0,500000.0
2005-07-01 14:44:00,6.891,6.953,6.865,6.953,450000.0
2005-07-01 14:45:00,6.953,6.998,6.918,6.977,400000.0
2005-07-01 14:46:00,6.959,6.987,6.915,6.92,350000.0
2005-07-01 14:47:00,6.951,6.994,6.867,6.981,350000.0
2005-07-01 14:48:00,6.967,6.983,6.883,6.967,400000.0
2005-07-01 14:49:00,7.004,7.009,6.872,6.872,500000.0
2005-07-01 14:50:00,6.925,7.006,6.875,6.875,400000.0
2005-07-01 14:51:00,6.986,6.998,6.887,6.951,350000.0
2005-07-01 14:52:00,7.003,7.003,6.907,6.927,450000.0
2005-07-01 14:53:00,6.912,7.008,6.896,6.94,400000.0
2005-07-01 14:54:00,6.902,7.065,6.902,6.924,550000.0
2005-07-01 14:55:00,6.956,6.979,6.867,6.867,450000.0
2005-07-01 14:56:00,6.968,6.998,6.868,6.98,550000.0
2005-07-01 14:57:00,6.996,6.996,6.896,6.981,450000.0
2005-07-01 14:58:00,6.927,6.99,6.892,6.96,400000.0
2005-07-01 14:59:00,6.923,7.013,6.892,7.005,550000.0
2005-07-01 15:00:00,6.866,6.98,6.866,6.912,450000.0
2005-07-01 15:02:00,6.89,7.014,6.869,6.964,450000.0
2005-07-01 15:03:00,6.974,7.012,6.871,7.01,500000.0
2005-07-01 15:04:00,6.942,7.016,6.905,6.906,550000.0
2005-07-01 15:05:00,6.872,6.979,6.872,6.899,550000.0
2005-07-01 15:06:00,6.963,6.985,6.944,6.944,400000.0
2005-07-01 15:07:00,6.882,6.984,6.846,6.959,350000.0
2005-07-01 15:08:00,6.887,7.024,6.878,6.966,500000.0
2005-07-01 15:09:00,6.967,6.994,6.865,6.878,450000.0
2005-07-01 15:10:00,6.902,6.989,6.848,6.897,400000.0
2005-07-01 15:11:00,6.903,7.033,6.866,6.891,500000.0
2005-07-01 15:12:00,6.872,6.88,6.872,6.88,100000.0
2005-07-01 15:13:00,6.973,6.997,6.862,6.985,400000.0
2005-07-01 15:14:00,6.955,7.0,6.87,6.87,500000.0
2005-07-01 15:15:00,6.858,6.978,6.857,6.929,400000.0
2005-07-01 15:16:00,6.921,6.998,6.844,6.896,250000.0
2005-07-01 15:17:00,6.942,7.015,6.889,6.957,450000.0
2005-07-01 15:18:00,6.994,6.994,6.842,6.907,400000.0
2005-07-01 15:19:00,6.935,6.981,6.903,6.947,450000.0
2005-07-01 15:20:00,6.904,6.979,6.891,6.979,400000.0
2005-07-01 15:21:00,6.961,6.999,6.889,6.999,400000.0
2005-07-01 15:22:00,6.934,6.979,6.899,6.944,450000.0
2005-07-01 15:23:00,6.899,6.986,6.899,6.953,400000.0
2005-07-01 15:24:00,6.944,6.971,6.862,6.957,350000.0
2005-07-01 15:25:00,6.982,6.99,6.884,6.947,350000.0
2005-07-01 15:26:00,6.875,6.988,6.875,6.88,550000.0
2005-07-01 15:27:00,6.893,6.976,6.878,6.896,350000.0
2005-07-01 15:28:00,6.885,6.995,6.885,6.936,350000.0
2005-07-01 15:29:00,6.873,6.873,6.868,6.868,100000.0
2005-07-01 15:30:00,6.953,6.968,6.864,6.904,450000.0
2005-07-01 15:31:00,6.875,6.968,6.865,6.878,500000.0
2005-07-01 15:32:00,6.88,6.952,6.834,6.937,450000.0
2005-07-01 15:33:00,6.926,6.933,6.837,6.921,400000.0
2005-07-01 15:34:00,6.837,6.98,6.829,6.829,400000.0
2005-07-01 15:35:00,6.899,6.971,6.877,6.907,400000.0
2005-07-01 15:36:00,6.911,6.958,6.821,6.957,550000.0
2005-07-01 15:37:00,6.874,7.013,6.874,6.948,400000.0
2005-07-01 15:38:00,6.913,7.01,6.91,6.91,450000.0
2005-07-01 15:39:00,6.871,6.954,6.867,6.951,500000.0
2005-07-01 15:40:00,6.879,7.004,6.879,6.891,450000.0
2005-07-01 15:41:00,6.881,7.016,6.881,6.956,400000.0
2005-07-01 15:42:00,6.959,6.959,6.859,6.879,350000.0
2005-07-01 15:43:00,6.899,6.95,6.836,6.842,450000.0
2005-07-01 15:44:00,6.956,6.983,6.879,6.961,350000.0
2005-07-01 15:45:00,6.975,6.975,6.881,6.962,450000.0
2005-07-01 15:46:00,6.859,6.966,6.84,6.863,400000.0
2005-07-01 15:47:00,6.957,7.01,6.856,6.863,550000.0
2005-07-01 15:48:00,6.874,6.916,6.826,6.849,350000.0
2005-07-01 15:49:00,6.922,6.968,6.903,6.968,350000.0
2005-07-01 15:50:00,6.854,6.95,6.83,6.941,550000.0
2005-07-01 15:51:00,6.923,6.971,6.827,6.829,350000.0
2005-07-01 15:52:00,6.828,6.935,6.803,6.803,350000.0
2005-07-01 15:53:00,6.901,6.938,6.805,6.874,500000.0
2005-07-01 15:54:00,6.894,6.909,6.847,6.909,450000.0
2005-07-01 15:55:00,6.779,6.912,6.779,6.895,500000.0
2005-07-01 15:56:00,6.757,6.92,6.757,6.857,450000.0
2005-07-01 15:57:00,6.853,6.888,6.805,6.836,450000.0
2005-07-01 15:58:00,6.802,6.902,6.764,6.902,500000.0
2005-07-01 15:59:00,6.913,6.913,6.791,6.819,450000.0
2005-07-01 16:00:00,6.882,6.908,6.774,6.856,500000.0
2005-07-01 16:01:00,6.896,6.903,6.778,6.778,400000.0
2005-07-01 16:02:00,6.797,6.934,6.794,6.855,550000.0
2005-07-01 16:03:00,6.88,6.899,6.776,6.842,450000.0
2005-07-01 16:04:00,6.778,6.92,6.778,6.893,550000.0
2005-07-01 16:05:00,6.904,6.915,6.822,6.915,300000.0
2005-07-01 16:06:00,6.806,6.91,6.767,6.89,350000.0
2005-07-01 16:07:00,6.836,6.946,6.813,6.813,500000.0
2005-07-01 16:08:00,6.785,6.897,6.779,6.842,550000.0
2005-07-01 16:09:00,6.823,6.942,6.823,6.936,350000.0
2005-07-01 16:10:00,6.908,6.962,6.831,6.937,500000.0
2005-07-01 16:11:00,6.788,6.913,6.778,6.802,500000.0
2005-07-01 16:12:00,6.872,6.907,6.847,6.856,350000.0
2005-07-01 16:13:00,6.827,6.925,6.789,6.925,450000.0
2005-07-01 16:14:00,6.926,6.926,6.786,6.831,500000.0
2005-07-01 16:15:00,6.891,6.904,6.78,6.78,350000.0
2005-07-01 16:16:00,6.843,6.911,6.794,6.874,550000.0
2005-07-01 16:17:00,6.888,6.933,6.805,6.805,350000.0
2005-07-01 16:18:00,6.903,6.903,6.764,6.876,400000.0
2005-07-01 16:19:00,6.895,6.927,6.806,6.849,400000.0
2005-07-01 16:20:00,6.937,6.988,6.854,6.854,550000.0
2005-07-01 16:21:00,6.856,6.938,6.805,6.876,500000.0
2005-07-01 16:22:00,6.88,6.882,6.783,6.846,450000.0
2005-07-01 16:23:00,6.831,6.944,6.813,6.813,400000.0
2005-07-01 16:24:00,6.88,6.942,6.795,6.923,550000.0
2005-07-01 16:25:00,6.895,6.924,6.83,6.907,350000.0
2005-07-01 16:26:00,6.872,6.926,6.763,6.763,550000.0
2005-07-01 16:27:00,6.807,6.897,6.807,6.838,250000.0
2005-07-01 16:28:00,6.872,6.917,6.825,6.917,400000.0
2005-07-01 16:29:00,6.869,6.919,6.779,6.877,500000.0
2005-07-01 16:30:00,6.789,6.89,6.778,6.864,550000.0
2005-07-01 16:31:00,6.81,6.892,6.773,6.819,400000.0
2005-07-01 16:32:00,6.781,6.873,6.781,6.802,200000.0
2005-07-01 16:33:00,6.794,6.922,6.794,6.834,350000.0
2005-07-01 16:34:00,6.861,6.919,6.82,6.919,350000.0
2005-07-01 16:35:00,6.841,6.942,6.806,6.841,500000.0
2005-07-01 16:36:00,6.934,6.977,6.884,6.897,500000.0
2005-07-01 16:37:00,6.929,6.934,6.841,6.843,500000.0
2005-07-01 16:38:00,6.765,6.896,6.763,6.776,450000.0
2005-07-01 16:39:00,6.841,6.917,6.814,6.904,500000.0
2005-07-01 16:40:00,6.837,6.946,6.792,6.792,350000.0
2005-07-01 16:41:00,6.807,6.879,6.807,6.809,350000.0
2005-07-01 16:43:00,6.793,6.921,6.793,6.832,350000.0
2005-07-01 16:44:00,6.929,6.929,6.799,6.799,400000.0
2005-07-01 16:45:00,6.782,6.871,6.776,6.829,400000.0
2005-07-01 16:46:00,6.808,6.866,6.786,6.852,350000.0
2005-07-01 16:47:00,6.778,6.888,6.746,6.795,600000.0
2005-07-01 16:48:00,6.868,6.905,6.805,6.856,500000.0
2005-07-01 16:49:00,6.877,6.921,6.816,6.816,450000.0
2005-07-01 16:50:00,6.811,6.896,6.811,6.861,250000.0
2005-07-01 16:51:00,6.915,6.936,6.795,6.795,400000.0
2005-07-01 16:52:00,6.801,6.898,6.79,6.898,450000.0
2005-07-01 16:53:00,6.821,6.911,6.791,6.826,350000.0
2005-07-01 16:54:00,6.816,6.901,6.787,6.787,450000.0
2005-07-01 16:55:00,6.883,6.93,6.818,6.843,550000.0
2005-07-01 16:56:00,6.833,6.897,6.778,6.778,400000.0
2005-07-01 16:57:00,6.811,6.929,6.797,6.797,300000.0
2005-07-01 16:58:00,6.814,6.945,6.814,6.899,500000.0
2005-07-01 16:59:00,6.867,6.941,6.833,6.837,400000.0
2005-07-01 17:00:00,6.902,6.902,6.786,6.786,350000.0
2005-07-01 17:01:00,6.837,6.94,6.821,6.843,500000.0
2005-07-01 17:02:00,6.848,6.942,6.828,6.869,400000.0
2005-07-01 17:03:00,6.842,6.905,6.805,6.87,500000.0
2005-07-01 17:04:00,6.831,6.925,6.799,6.859,350000.0
2005-07-01 17:05:00,6.892,6.892,6.729,6.836,400000.0
2005-07-01 17:06:00,6.904,6.904,6.748,6.859,350000.0
2005-07-01 17:07:00,6.897,6.947,6.821,6.855,500000.0
2005-07-01 17:08:00,6.789,6.962,6.789,6.829,500000.0
2005-07-01 17:09:00,6.854,6.912,6.779,6.825,300000.0
2005-07-01 17:10:00,6.883,6.919,6.827,6.886,350000.0
2005-07-01 17:11:00,6.907,6.907,6.762,6.783,400000.0
2005-07-01 17:12:00,6.863,6.921,6.832,6.832,400000.0
2005-07-01 17:13:00,6.806,6.884,6.771,6.879,450000.0
2005-07-01 17:14:00,6.812,6.877,6.753,6.857,550000.0
2005-07-01 17:15:00,6.766,6.872,6.73,6.8,350000.0
2005-07-01 17:16:00,6.842,6.842,6.73,6.818,450000.0
2005-07-01 17:17:00,6.87,6.891,6.76,6.783,450000.0
2005-07-01 17:18:00,6.826,6.863,6.769,6.863,350000.0
2005-07-01 17:19:00,6.752,6.839,6.749,6.839,450000.0
2005-07-01 17:20:00,6.834,6.896,6.77,6.788,350000.0
2005-07-01 17:21:00,6.897,6.898,6.774,6.853,400000.0
2005-07-01 17:22:00,6.807,6.866,6.777,6.866,450000.0
2005-07-01 17:23:00,6.782,6.874,6.771,6.855,550000.0
2005-07-01 17:25:00,6.858,6.889,6.78,6.889,400000.0
2005-07-01 17:26:00,6.803,6.936,6.803,6.874,450000.0
2005-07-01 17:27:00,6.877,6.902,6.796,6.873,400000.0
2005-07-01 17:28:00,6.826,6.9,6.776,6.776,550000.0
2005-07-01 17:30:00,6.761,6.928,6.761,6.893,450000.0
2005-07-01 17:31:00,6.838,6.897,6.777,6.849,600000.0
2005-07-01 17:32:00,6.789,6.92,6.781,6.845,400000.0
2005-07-01 17:33:00,6.822,6.856,6.748,6.856,400000.0
2005-07-01 17:34:00,6.827,6.856,6.705,6.843,450000.0
2005-07-01 17:35:00,6.807,6.871,6.748,6.804,500000.0
2005-07-01 17:36:00,6.828,6.895,6.76,6.86,450000.0
2005-07-01 17:37:00,6.86,6.866,6.753,6.824,550000.0
2005-07-01 17:38:00,6.793,6.878,6.777,6.797,400000.0
2005-07-01 17:39:00,6.834,6.843,6.747,6.76,350000.0
2005-07-01 17:40:00,6.744,6.833,6.736,6.831,500000.0
2005-07-01 17:42:00,6.739,6.862,6.739,6.822,500000.0
2005-07-01 17:43:00,6.866,6.872,6.725,6.753,400000.0
2005-07-01 17:44:00,6.837,6.858,6.75,6.822,450000.0
2005-07-01 17:45:00,6.77,6.882,6.761,6.785,550000.0
2005-07-01 17:46:00,6.763,6.857,6.701,6.845,550000.0
2005-07-01 17:47:00,6.829,6.844,6.737,6.774,400000.0
2005-07-01 17:48:00,6.848,6.877,6.788,6.877,400000.0
2005-07-01 17:49:00,6.818,6.86,6.764,6.818,350000.0
2005-07-01 17:50:00,6.845,6.878,6.77,6.77,550000.0
2005-07-01 17:51:00,6.788,6.88,6.723,6.761,550000.0
2005-07-01 17:52:00,6.794,6.818,6.682,6.695,350000.0
2005-07-01 17:53:00,6.751,6.826,6.724,6.741,500000.0
2005-07-01 17:54:00,6.75,6.85,6.705,6.85,350000.0
2005-07-01 17:55:00,6.759,6.855,6.751,6.822,350000.0
2005-07-01 17:56:00,6.714,6.795,6.675,6.739,400000.0
2005-07-01 17:57:00,6.819,6.828,6.734,6.792,400000.0
2005-07-01 17:58:00,6.809,6.834,6.754,6.798,450000.0
2005-07-01 17:59:00,6.722,6.834,6.712,6.834,350000.0
2005-07-01 18:00:00,6.733,6.849,6.729,6.816,350000.0
2005-07-01 18:01:00,6.808,6.858,6.728,6.779,450000.0
2005-07-01 18:02:00,6.731,6.834,6.717,6.813,500000.0
2005-07-01 18:03:00,6.798,6.831,6.776,6.813,350000.0
2005-07-01 18:04:00,6.86,6.86,6.696,6.758,400000.0
2005-07-01 18:05:00,6.763,6.844,6.678,6.834,550000.0
2005-07-01 18:06:00,6.791,6.856,6.716,6.716,450000.0
2005-07-01 18:07:00,6.85,6.85,6.72,6.834,400000.0
2005-07-01 18:08:00,6.709,6.801,6.709,6.801,100000.0
2005-07-01 18:09:00,6.805,6.842,6.707,6.827,550000.0
2005-07-01 18:10:00,6.85,6.85,6.764,6.85,500000.0
2005-07-01 18:13:00,6.705,6.819,6.705,6.819,600000.0
2005-07-01 18:15:00,6.839,6.839,6.705,6.827,550000.0
2005-07-01 18:16:00,6.722,6.843,6.704,6.712,450000.0
2005-07-01 18:22:00,6.704,6.801,6.701,6.754,400000.0
2005-07-01 18:23:00,6.843,6.858,6.774,6.853,400000.0
2005-07-01 18:25:00,6.79,6.901,6.79,6.854,500000.0
2005-07-01 18:26:00,6.907,7.001,6.894,6.974,550000.0
2005-07-01 18:31:00,6.934,6.959,6.861,6.94,350000.0
2005-07-01 18:32:00,6.896,6.952,6.83,6.904,450000.0
2005-07-01 18:34:00,6.949,6.971,6.829,6.863,400000.0
2005-07-01 18:36:00,6.775,6.834,6.713,6.807,550000.0
2005-07-01 18:40:00,6.826,6.836,6.708,6.77,250000.0
2005-07-01 18:46:00,6.707,6.831,6.671,6.831,350000.0
2005-07-01 18:51:00,6.794,6.813,6.711,6.739,450000.0
2005-07-01 18:57:00,6.876,6.899,6.786,6.875,450000.0
2005-07-01 18:58:00,6.875,6.876,6.798,6.841,350000.0
2005-07-01 19:07:00,6.803,6.814,6.719,6.766,400000.0
2005-07-01 19:18:00,6.74,6.869,6.74,6.823,350000.0
2005-07-01 19:19:00,6.837,6.852,6.72,6.852,400000.0
2005-07-01 19:22:00,6.842,6.883,6.747,6.771,400000.0
2005-07-01 19:25:00,6.821,6.821,6.717,6.755,200000.0
2005-07-01 19:34:00,6.845,6.872,6.762,6.872,450000.0
2005-07-01 19:40:00,6.837,6.837,6.753,6.785,200000.0
2005-07-01 19:52:00,6.832,6.89,6.774,6.806,400000.0
2005-07-01 19:55:00,6.751,6.865,6.75,6.771,400000.0
2005-07-01 20:00:00,6.839,6.884,6.762,6.866,350000.0
2005-07-01 20:04:00,6.793,6.793,6.693,6.733,200000.0
2005-07-01 20:21:00,6.79,6.8,6.704,6.74,350000.0
2005-07-01 20:22:00,6.777,6.777,6.705,6.746,250000.0
2005-07-01 20:27:00,6.778,6.808,6.724,6.784,350000.0
2005-07-01 20:30:00,6.803,6.803,6.72,6.753,200000.0
2005-07-01 20:38:00,6.792,6.792,6.688,6.725,200000.0
2005-07-01 20:39:00,6.733,6.745,6.733,6.745,100000.0
2005-07-01 20:40:00,6.714,6.818,6.714,6.797,300000.0
2005-07-01 20:42:00,6.806,6.806,6.722,6.754,200000.0
2005-07-01 20:44:00,6.748,6.849,6.737,6.831,200000.0
2005-07-01 20:46:00,6.806,6.806,6.726,6.762,200000.0
2005-07-01 20:50:00,6.823,6.823,6.739,6.773,200000.0
2005-07-01 20:57:00,6.71,6.823,6.706,6.823,650000.0
2005-07-01 21:04:00,6.815,6.815,6.714,6.754,200000.0
2005-07-01 21:07:00,6.826,6.826,6.741,6.775,200000.0
2005-07-01 21:12:00,6.837,6.837,6.752,6.785,200000.0
2005-07-01 21:16:00,6.816,6.867,6.769,6.813,350000.0
2005-07-01 21:20:00,6.828,6.828,6.746,6.746,250000.0
2005-07-01 21:21:00,6.824,6.824,6.822,6.822,100000.0
2005-07-01 21:22:00,6.818,6.818,6.721,6.721,150000.0
2005-07-01 21:26:00,6.715,6.851,6.715,6.851,100000.0
2005-07-01 21:31:00,6.814,6.814,6.714,6.754,200000.0
2005-07-01 21:39:00,6.823,6.823,6.74,6.773,200000.0
2005-07-01 21:40:00,6.782,6.828,6.775,6.788,200000.0
2005-07-01 21:50:00,6.837,6.851,6.73,6.768,500000.0
2005-07-01 21:55:00,6.779,6.835,6.72,6.726,550000.0
2005-07-01 22:03:00,6.813,6.813,6.712,6.753,200000.0
2005-07-01 22:04:00,6.825,6.825,6.748,6.748,150000.0
2005-07-01 22:05:00,6.755,6.828,6.755,6.808,300000.0
2005-07-01 22:08:00,6.824,6.824,6.74,6.773,200000.0
2005-07-01 22:17:00,6.813,6.813,6.712,6.753,200000.0
2005-07-01 22:20:00,6.829,6.859,6.777,6.814,400000.0
2005-07-01 22:21:00,6.831,6.862,6.831,6.861,250000.0
2005-07-01 22:32:00,6.743,6.834,6.742,6.817,250000.0
2005-07-01 22:40:00,6.743,6.827,6.73,6.817,250000.0
2005-07-01 22:49:00,6.847,6.847,6.763,6.795,200000.0
2005-07-01 22:56:00,6.828,6.83,6.752,6.781,300000.0
2005-07-01 22:59:00,6.813,6.813,6.713,6.753,200000.0
2005-07-03 23:01:00,6.816,6.816,6.732,6.765,200000.0
2005-07-03 23:03:00,6.72,6.812,6.713,6.812,250000.0
2005-07-03 23:08:00,6.855,6.855,6.789,6.801,300000.0
2005-07-03 23:10:00,6.825,6.825,6.741,6.774,200000.0
2005-07-03 23:15:00,6.815,6.815,6.715,6.754,200000.0
2005-07-03 23:17:00,6.804,6.81,6.7,6.742,250000.0
2005-07-03 23:18:00,6.748,6.806,6.703,6.806,200000.0
2005-07-03 23:36:00,6.806,6.806,6.706,6.744,200000.0
2005-07-03 23:41:00,6.811,6.847,6.799,6.803,300000.0
2005-07-03 23:42:00,6.758,6.831,6.751,6.831,400000.0
2005-07-03 23:44:00,6.815,6.815,6.715,6.755,200000.0
2005-07-04 00:00:00,6.784,6.863,6.765,6.765,300000.0
2005-07-04 00:14:00,6.757,6.85,6.729,6.733,300000.0
2005-07-04 00:25:00,6.746,6.821,6.746,6.821,250000.0
2005-07-04 00:40:00,6.798,6.798,6.73,6.73,100000.0
2005-07-04 00:45:00,6.748,6.868,6.748,6.824,400000.0
2005-07-04 00:46:00,6.826,6.826,6.755,6.755,100000.0
2005-07-04 01:15:00,6.802,6.802,6.703,6.743,200000.0
2005-07-04 01:29:00,6.783,6.836,6.702,6.791,500000.0
2005-07-04 01:36:00,6.818,6.818,6.733,6.765,200000.0
2005-07-04 01:56:00,6.826,6.844,6.743,6.774,350000.0
2005-07-04 02:00:00,6.857,6.857,6.732,6.768,350000.0
2005-07-04 02:01:00,6.776,6.834,6.729,6.806,500000.0
2005-07-04 02:02:00,6.831,6.858,6.723,6.815,550000.0
2005-07-04 02:03:00,6.73,6.925,6.73,6.764,500000.0
2005-07-04 02:04:00,6.787,6.823,6.764,6.789,400000.0
2005-07-04 02:05:00,6.868,6.868,6.735,6.735,350000.0
2005-07-04 02:06:00,6.744,6.837,6.69,6.818,550000.0
2005-07-04 02:07:00,6.768,6.849,6.747,6.772,300000.0
2005-07-04 02:08:00,6.84,6.883,6.774,6.805,600000.0
2005-07-04 02:10:00,6.828,6.828,6.718,6.761,300000.0
2005-07-04 02:11:00,6.747,6.863,6.747,6.863,150000.0
2005-07-04 02:12:00,6.83,6.83,6.705,6.708,600000.0
2005-07-04 02:13:00,6.813,6.881,6.734,6.734,550000.0
2005-07-04 02:15:00,6.755,6.905,6.754,6.854,700000.0
2005-07-04 02:16:00,6.75,6.842,6.746,6.778,550000.0
2005-07-04 02:17:00,6.798,6.839,6.71,6.815,550000.0
2005-07-04 02:18:00,6.723,6.817,6.723,6.814,500000.0
2005-07-04 02:19:00,6.737,6.851,6.737,6.738,400000.0
2005-07-04 02:20:00,6.832,6.867,6.737,6.737,450000.0
2005-07-04 02:21:00,6.722,6.816,6.712,6.739,350000.0
2005-07-04 02:22:00,6.763,6.84,6.692,6.834,400000.0
2005-07-04 02:23:00,6.864,6.864,6.778,6.817,450000.0
2005-07-04 02:24:00,6.8,6.864,6.793,6.864,250000.0
2005-07-04 02:25:00,6.833,6.851,6.735,6.826,450000.0
2005-07-04 02:27:00,6.739,6.848,6.731,6.783,400000.0
2005-07-04 02:28:00,6.751,6.862,6.747,6.858,350000.0
2005-07-04 02:30:00,6.757,6.872,6.757,6.867,600000.0
2005-07-04 02:34:00,6.779,6.823,6.745,6.745,150000.0
2005-07-04 02:35:00,6.839,6.891,6.77,6.84,400000.0
2005-07-04 02:36:00,6.813,6.815,6.743,6.807,450000.0
2005-07-04 02:37:00,6.741,6.844,6.727,6.794,450000.0
2005-07-04 02:38:00,6.772,6.854,6.772,6.839,500000.0
2005-07-04 02:39:00,6.781,6.838,6.753,6.824,350000.0
2005-07-04 02:40:00,6.739,6.825,6.739,6.764,300000.0
2005-07-04 02:41:00,6.835,6.835,6.789,6.789,150000.0
2005-07-04 02:42:00,6.75,6.862,6.75,6.849,250000.0
2005-07-04 02:43:00,6.809,6.872,6.726,6.792,600000.0
2005-07-04 02:45:00,6.757,6.863,6.746,6.831,500000.0
2005-07-04 02:46:00,6.824,6.884,6.748,6.785,400000.0
2005-07-04 02:47:00,6.768,6.864,6.728,6.821,600000.0
2005-07-04 02:48:00,6.804,6.857,6.761,6.856,350000.0
2005-07-04 02:49:00,6.805,6.805,6.68,6.713,400000.0
2005-07-04 02:50:00,6.813,6.851,6.715,6.715,350000.0
2005-07-04 02:51:00,6.846,6.877,6.729,6.816,600000.0
2005-07-04 02:52:00,6.811,6.853,6.771,6.803,350000.0
2005-07-04 02:53:00,6.752,6.861,6.749,6.829,250000.0
2005-07-04 02:54:00,6.824,6.866,6.744,6.764,400000.0
2005-07-04 02:55:00,6.758,6.871,6.758,6.871,550000.0
2005-07-04 02:56:00,6.837,6.866,6.734,6.799,350000.0
2005-07-04 02:57:00,6.845,6.845,6.707,6.775,400000.0
2005-07-04 03:04:00,6.767,6.81,6.702,6.767,750000.0
2005-07-04 03:05:00,6.741,6.844,6.708,6.799,650000.0
2005-07-04 03:06:00,6.745,6.87,6.744,6.779,850000.0
2005-07-04 03:07:00,6.79,6.837,6.681,6.837,850000.0
2005-07-04 03:08:00,6.758,6.875,6.755,6.791,450000.0
2005-07-04 03:09:00,6.784,6.885,6.727,6.867,550000.0
2005-07-04 03:10:00,6.741,6.82,6.68,6.71,600000.0
2005-07-04 03:12:00,6.755,6.858,6.743,6.858,450000.0
2005-07-04 03:13:00,6.745,6.84,6.741,6.814,350000.0
2005-07-04 03:14:00,6.814,6.85,6.746,6.765,350000.0
2005-07-04 03:15:00,6.841,6.856,6.703,6.762,800000.0
2005-07-04 03:16:00,6.849,6.849,6.726,6.763,550000.0
2005-07-04 03:17:00,6.77,6.851,6.732,6.732,350000.0
2005-07-04 03:18:00,6.74,6.815,6.696,6.77,600000.0
2005-07-04 03:23:00,6.807,6.807,6.706,6.745,200000.0
2005-07-04 03:25:00,6.718,6.792,6.717,6.727,450000.0
2005-07-04 03:28:00,6.747,6.846,6.736,6.74,350000.0
2005-07-04 03:32:00,6.713,6.818,6.713,6.797,400000.0
2005-07-04 03:33:00,6.813,6.831,6.734,6.831,500000.0
2005-07-04 03:34:00,6.821,6.864,6.708,6.817,600000.0
2005-07-04 03:35:00,6.861,6.861,6.775,6.847,500000.0
2005-07-04 03:36:00,6.827,6.867,6.771,6.831,400000.0
2005-07-04 03:37:00,6.732,6.846,6.732,6.787,400000.0
2005-07-04 03:38:00,6.754,6.829,6.754,6.798,300000.0
2005-07-04 03:39:00,6.728,6.835,6.728,6.739,250000.0
2005-07-04 03:41:00,6.839,6.877,6.746,6.818,400000.0
2005-07-04 03:42:00,6.738,6.855,6.728,6.792,350000.0
2005-07-04 03:43:00,6.749,6.863,6.716,6.744,400000.0
2005-07-04 03:44:00,6.756,6.851,6.745,6.745,250000.0
2005-07-04 03:45:00,6.802,6.844,6.754,6.754,500000.0
2005-07-04 03:46:00,6.779,6.849,6.772,6.785,550000.0
2005-07-04 03:47:00,6.743,6.89,6.73,6.787,400000.0
2005-07-04 03:48:00,6.763,6.822,6.692,6.712,450000.0
2005-07-04 03:50:00,6.838,6.884,6.743,6.815,850000.0
2005-07-04 03:51:00,6.808,6.844,6.703,6.813,600000.0
2005-07-04 03:52:00,6.817,6.826,6.667,6.826,600000.0
2005-07-04 03:54:00,6.803,6.84,6.715,6.84,350000.0
2005-07-04 03:55:00,6.763,6.848,6.746,6.814,450000.0
2005-07-04 03:56:00,6.751,6.798,6.705,6.789,350000.0
2005-07-04 03:57:00,6.796,6.815,6.68,6.815,350000.0
2005-07-04 03:59:00,6.789,6.83,6.69,6.773,550000.0
2005-07-04 04:00:00,6.752,6.844,6.709,6.714,300000.0
2005-07-04 04:02:00,6.728,6.847,6.719,6.842,450000.0
2005-07-04 04:03:00,6.764,6.865,6.732,6.771,550000.0
2005-07-04 04:09:00,6.803,6.85,6.724,6.813,500000.0
2005-07-04 04:10:00,6.811,6.811,6.737,6.737,100000.0
2005-07-04 04:11:00,6.739,6.825,6.739,6.815,550000.0
2005-07-04 04:12:00,6.809,6.867,6.736,6.826,450000.0
2005-07-04 04:13:00,6.749,6.837,6.704,6.712,500000.0
2005-07-04 04:14:00,6.841,6.853,6.742,6.853,300000.0
2005-07-04 04:17:00,6.732,6.841,6.732,6.799,250000.0
2005-07-04 04:18:00,6.77,6.832,6.705,6.832,200000.0
2005-07-04 04:19:00,6.767,6.826,6.701,6.773,250000.0
2005-07-04 04:20:00,6.801,6.817,6.692,6.806,400000.0
2005-07-04 04:21:00,6.784,6.819,6.705,6.819,400000.0
2005-07-04 04:23:00,6.797,6.797,6.696,6.735,200000.0
2005-07-04 04:25:00,6.704,6.83,6.693,6.737,500000.0
2005-07-04 04:26:00,6.75,6.796,6.684,6.771,650000.0
2005-07-04 04:30:00,6.795,6.795,6.703,6.739,200000.0
2005-07-04 04:31:00,6.795,6.795,6.795,6.795,50000.0
2005-07-04 04:35:00,6.695,6.843,6.695,6.724,550000.0
2005-07-04 04:36:00,6.731,6.832,6.696,6.696,350000.0
2005-07-04 04:37:00,6.732,6.83,6.724,6.803,650000.0
2005-07-04 04:41:00,6.795,6.795,6.703,6.739,200000.0
2005-07-04 04:42:00,6.742,6.795,6.742,6.795,150000.0
2005-07-04 04:43:00,6.718,6.807,6.709,6.79,300000.0
2005-07-04 04:47:00,6.717,6.801,6.702,6.738,350000.0
2005-07-04 04:48:00,6.802,6.802,6.759,6.759,100000.0
2005-07-04 04:49:00,6.798,6.798,6.701,6.748,400000.0
2005-07-04 04:50:00,6.719,6.829,6.71,6.73,400000.0
2005-07-04 04:53:00,6.785,6.796,6.67,6.781,450000.0
2005-07-04 04:54:00,6.819,6.819,6.709,6.736,350000.0
2005-07-04 04:56:00,6.72,6.822,6.702,6.822,450000.0
2005-07-04 04:58:00,6.84,6.852,6.749,6.749,350000.0
2005-07-04 04:59:00,6.781,6.83,6.721,6.721,450000.0
2005-07-04 05:00:00,6.767,6.857,6.712,6.805,500000.0
2005-07-04 05:01:00,6.821,6.821,6.713,6.713,350000.0
2005-07-04 05:07:00,6.804,6.804,6.72,6.753,200000.0
2005-07-04 05:10:00,6.743,6.823,6.729,6.729,300000.0
2005-07-04 05:13:00,6.819,6.819,6.69,6.69,500000.0
2005-07-04 05:14:00,6.786,6.845,6.7,6.838,750000.0
2005-07-04 05:15:00,6.722,6.824,6.705,6.786,450000.0
2005-07-04 05:16:00,6.832,6.834,6.742,6.796,350000.0
2005-07-04 05:17:00,6.726,6.808,6.725,6.803,300000.0
2005-07-04 05:18:00,6.82,6.82,6.728,6.798,250000.0
2005-07-04 05:20:00,6.812,6.885,6.718,6.779,650000.0
2005-07-04 05:22:00,6.795,6.795,6.703,6.739,200000.0
2005-07-04 05:27:00,6.786,6.85,6.709,6.742,400000.0
2005-07-04 05:29:00,6.793,6.828,6.711,6.736,650000.0
2005-07-04 05:30:00,6.796,6.831,6.714,6.741,350000.0
2005-07-04 05:31:00,6.798,6.827,6.716,6.75,450000.0
2005-07-04 05:32:00,6.824,6.851,6.783,6.806,600000.0
2005-07-04 05:34:00,6.833,6.833,6.78,6.787,400000.0
2005-07-04 05:35:00,6.777,6.777,6.777,6.777,100000.0
2005-07-04 05:39:00,6.755,6.816,6.726,6.762,400000.0
2005-07-04 05:40:00,6.758,6.758,6.758,6.758,100000.0
2005-07-04 05:42:00,6.761,6.777,6.743,6.743,150000.0
2005-07-04 05:43:00,6.796,6.796,6.685,6.685,250000.0
2005-07-04 05:46:00,6.832,6.832,6.692,6.692,350000.0
2005-07-04 05:48:00,6.716,6.815,6.716,6.786,550000.0
2005-07-04 05:49:00,6.776,6.795,6.712,6.739,350000.0
2005-07-04 05:50:00,6.783,6.806,6.705,6.79,400000.0
2005-07-04 05:51:00,6.774,6.806,6.736,6.788,600000.0
2005-07-04 05:52:00,6.788,6.811,6.683,6.785,650000.0
2005-07-04 05:53:00,6.673,6.772,6.673,6.772,300000.0
2005-07-04 05:54:00,6.748,6.779,6.712,6.755,450000.0
2005-07-04 05:55:00,6.752,6.843,6.709,6.753,450000.0
2005-07-04 05:56:00,6.724,6.844,6.71,6.775,450000.0
2005-07-04 05:57:00,6.724,6.786,6.694,6.786,400000.0
2005-07-04 05:58:00,6.798,6.816,6.669,6.69,500000.0
2005-07-04 05:59:00,6.773,6.805,6.687,6.687,250000.0
2005-07-04 06:00:00,6.747,6.816,6.695,6.695,250000.0
2005-07-04 06:01:00,6.808,6.808,6.674,6.803,450000.0
2005-07-04 06:02:00,6.724,6.815,6.674,6.815,150000.0
2005-07-04 06:03:00,6.752,6.805,6.697,6.737,400000.0
2005-07-04 06:04:00,6.774,6.836,6.681,6.735,550000.0
2005-07-04 06:05:00,6.828,6.845,6.702,6.833,350000.0
2005-07-04 06:06:00,6.826,6.826,6.681,6.681,400000.0
2005-07-04 06:07:00,6.713,6.782,6.681,6.719,400000.0
2005-07-04 06:08:00,6.79,6.801,6.689,6.789,550000.0
2005-07-04 06:09:00,6.792,6.823,6.687,6.705,550000.0
2005-07-04 06:10:00,6.682,6.801,6.682,6.795,550000.0
2005-07-04 06:11:00,6.775,6.821,6.773,6.773,250000.0
2005-07-04 06:12:00,6.686,6.807,6.686,6.721,400000.0
2005-07-04 06:13:00,6.754,6.77,6.676,6.77,500000.0
2005-07-04 06:14:00,6.741,6.794,6.69,6.794,350000.0
2005-07-04 06:15:00,6.808,6.843,6.734,6.843,450000.0
2005-07-04 06:16:00,6.735,6.78,6.698,6.766,350000.0
2005-07-04 06:18:00,6.734,6.793,6.678,6.736,600000.0
2005-07-04 06:19:00,6.81,6.813,6.715,6.808,400000.0
2005-07-04 06:20:00,6.81,6.81,6.721,6.773,350000.0
2005-07-04 06:21:00,6.725,6.82,6.68,6.718,650000.0
2005-07-04 06:22:00,6.804,6.804,6.684,6.768,400000.0
2005-07-04 06:23:00,6.669,6.795,6.661,6.661,450000.0
2005-07-04 06:24:00,6.796,6.796,6.678,6.701,350000.0
2005-07-04 06:25:00,6.822,6.822,6.662,6.775,850000.0
2005-07-04 06:27:00,6.708,6.828,6.708,6.782,550000.0
2005-07-04 06:28:00,6.703,6.773,6.666,6.757,350000.0
2005-07-04 06:30:00,6.771,6.792,6.673,6.756,250000.0
2005-07-04 06:31:00,6.773,6.79,6.697,6.706,500000.0
2005-07-04 06:33:00,6.738,6.778,6.676,6.768,450000.0
2005-07-04 06:34:00,6.772,6.782,6.692,6.725,350000.0
2005-07-04 06:36:00,6.77,6.809,6.733,6.806,350000.0
2005-07-04 06:37:00,6.806,6.813,6.668,6.805,800000.0
2005-07-04 06:39:00,6.728,6.728,6.728,6.728,50000.0
2005-07-04 06:40:00,6.721,6.772,6.701,6.701,300000.0
2005-07-04 06:42:00,6.766,6.8,6.736,6.777,450000.0
2005-07-04 06:43:00,6.712,6.795,6.702,6.762,400000.0
2005-07-04 06:45:00,6.787,6.818,6.671,6.693,550000.0
2005-07-04 06:46:00,6.805,6.808,6.682,6.694,700000.0
2005-07-04 06:47:00,6.825,6.859,6.719,6.829,750000.0
2005-07-04 06:48:00,6.739,6.79,6.684,6.716,300000.0
2005-07-04 06:49:00,6.785,6.785,6.685,6.685,150000.0
2005-07-04 06:50:00,6.709,6.815,6.671,6.773,300000.0
2005-07-04 06:53:00,6.727,6.76,6.702,6.703,300000.0
2005-07-04 06:54:00,6.823,6.823,6.783,6.783,300000.0
2005-07-04 06:56:00,6.765,6.765,6.654,6.763,450000.0
2005-07-04 06:59:00,6.759,6.771,6.682,6.771,450000.0
2005-07-04 07:00:00,6.76,6.815,6.707,6.757,500000.0
2005-07-04 07:02:00,6.745,6.774,6.697,6.774,200000.0
2005-07-04 07:03:00,6.773,6.805,6.676,6.734,450000.0
2005-07-04 07:04:00,6.746,6.821,6.706,6.743,350000.0
2005-07-04 07:05:00,6.813,6.813,6.812,6.812,100000.0
2005-07-04 07:06:00,6.771,6.812,6.67,6.768,600000.0
2005-07-04 07:10:00,6.713,6.815,6.713,6.714,550000.0
2005-07-04 07:11:00,6.791,6.799,6.733,6.786,450000.0
2005-07-04 07:12:00,6.79,6.847,6.729,6.833,400000.0
2005-07-04 07:13:00,6.753,6.859,6.708,6.708,400000.0
2005-07-04 07:15:00,6.75,6.903,6.741,6.831,700000.0
2005-07-04 07:16:00,6.778,6.817,6.695,6.817,350000.0
2005-07-04 07:17:00,6.722,6.798,6.639,6.779,800000.0
2005-07-04 07:19:00,6.808,6.81,6.728,6.808,450000.0
2005-07-04 07:20:00,6.782,6.81,6.676,6.81,400000.0
2005-07-04 07:21:00,6.758,6.826,6.726,6.826,250000.0
2005-07-04 07:23:00,6.786,6.839,6.688,6.72,500000.0
2005-07-04 07:25:00,6.827,6.827,6.763,6.818,450000.0
2005-07-04 07:26:00,6.713,6.811,6.701,6.776,400000.0
2005-07-04 07:27:00,6.747,6.818,6.724,6.778,350000.0
2005-07-04 07:28:00,6.83,6.835,6.702,6.832,350000.0
2005-07-04 07:29:00,6.738,6.847,6.679,6.698,550000.0
2005-07-04 07:30:00,6.79,6.837,6.712,6.822,500000.0
2005-07-04 07:31:00,6.713,6.827,6.685,6.691,550000.0
2005-07-04 07:33:00,6.786,6.818,6.7,6.7,350000.0
2005-07-04 07:34:00,6.832,6.846,6.746,6.811,350000.0
2005-07-04 07:35:00,6.763,6.806,6.689,6.806,250000.0
2005-07-04 07:36:00,6.754,6.839,6.754,6.782,500000.0
2005-07-04 07:37:00,6.694,6.833,6.694,6.79,450000.0
2005-07-04 07:38:00,6.782,6.782,6.671,6.752,400000.0
2005-07-04 07:39:00,6.787,6.791,6.688,6.79,350000.0
2005-07-04 07:40:00,6.75,6.792,6.674,6.792,450000.0
2005-07-04 07:41:00,6.813,6.813,6.682,6.803,450000.0
2005-07-04 07:42:00,6.793,6.821,6.717,6.817,350000.0
2005-07-04 07:43:00,6.71,6.808,6.671,6.788,450000.0
2005-07-04 07:44:00,6.811,6.818,6.697,6.748,500000.0
2005-07-04 07:45:00,6.728,6.793,6.693,6.792,400000.0
2005-07-04 07:46:00,6.8,6.818,6.717,6.75,550000.0
2005-07-04 07:47:00,6.78,6.811,6.683,6.797,400000.0
2005-07-04 07:49:00,6.717,6.832,6.717,6.787,450000.0
2005-07-04 07:50:00,6.678,6.812,6.678,6.812,350000.0
2005-07-04 07:51:00,6.742,6.83,6.692,6.826,700000.0
2005-07-04 07:52:00,6.819,6.819,6.696,6.714,400000.0
2005-07-04 07:53:00,6.729,6.847,6.729,6.747,350000.0
2005-07-04 07:55:00,6.753,6.84,6.73,6.752,350000.0
2005-07-04 07:56:00,6.824,6.824,6.727,6.727,250000.0
2005-07-04 07:57:00,6.759,6.872,6.738,6.78,350000.0
2005-07-04 07:59:00,6.759,6.759,6.741,6.741,100000.0
2005-07-04 08:00:00,6.796,6.847,6.776,6.847,300000.0
2005-07-04 08:01:00,6.762,6.846,6.709,6.709,350000.0
2005-07-04 08:02:00,6.697,6.789,6.668,6.736,750000.0
2005-07-04 08:03:00,6.708,6.791,6.708,6.787,450000.0
2005-07-04 08:04:00,6.728,6.793,6.682,6.742,450000.0
2005-07-04 08:06:00,6.726,6.793,6.692,6.733,400000.0
2005-07-04 08:07:00,6.82,6.834,6.71,6.819,500000.0
2005-07-04 08:09:00,6.738,6.794,6.689,6.728,500000.0
2005-07-04 08:10:00,6.719,6.813,6.696,6.774,500000.0
2005-07-04 08:11:00,6.705,6.817,6.672,6.773,400000.0
2005-07-04 08:12:00,6.733,6.803,6.693,6.803,450000.0
2005-07-04 08:13:00,6.826,6.84,6.739,6.742,400000.0
2005-07-04 08:14:00,6.715,6.832,6.715,6.795,400000.0
2005-07-04 08:15:00,6.714,6.829,6.714,6.829,250000.0
2005-07-04 08:16:00,6.756,6.841,6.741,6.776,400000.0
2005-07-04 08:17:00,6.715,6.811,6.715,6.807,650000.0
2005-07-04 08:18:00,6.789,6.828,6.712,6.782,550000.0
2005-07-04 08:19:00,6.731,6.783,6.709,6.741,400000.0
2005-07-04 08:20:00,6.834,6.834,6.7,6.783,550000.0
2005-07-04 08:21:00,6.726,6.844,6.703,6.754,550000.0
2005-07-04 08:22:00,6.686,6.803,6.686,6.713,350000.0
2005-07-04 08:23:00,6.721,6.829,6.721,6.826,300000.0
2005-07-04 08:25:00,6.728,6.871,6.728,6.815,350000.0
2005-07-04 08:27:00,6.738,6.804,6.738,6.804,250000.0
2005-07-04 08:28:00,6.818,6.839,6.73,6.801,450000.0
2005-07-04 08:29:00,6.702,6.779,6.673,6.779,400000.0
2005-07-04 08:31:00,6.722,6.771,6.707,6.736,400000.0
2005-07-04 08:32:00,6.813,6.85,6.725,6.777,350000.0
2005-07-04 08:33:00,6.78,6.814,6.666,6.777,400000.0
2005-07-04 08:34:00,6.76,6.803,6.717,6.738,350000.0
2005-07-04 08:35:00,6.789,6.812,6.709,6.791,500000.0
2005-07-04 08:36:00,6.799,6.829,6.715,6.745,500000.0
2005-07-04 08:37:00,6.782,6.831,6.733,6.778,250000.0
2005-07-04 08:38:00,6.8,6.852,6.714,6.733,650000.0
2005-07-04 08:39:00,6.765,6.807,6.686,6.686,550000.0
2005-07-04 08:40:00,6.775,6.831,6.748,6.796,250000.0
2005-07-04 08:41:00,6.795,6.815,6.747,6.747,350000.0
2005-07-04 08:42:00,6.837,6.837,6.732,6.798,450000.0
2005-07-04 08:43:00,6.739,6.835,6.739,6.777,250000.0
2005-07-04 08:44:00,6.764,6.811,6.757,6.806,350000.0
2005-07-04 08:45:00,6.806,6.834,6.754,6.754,350000.0
2005-07-04 08:46:00,6.833,6.833,6.671,6.789,500000.0
2005-07-04 08:47:00,6.821,6.829,6.702,6.76,550000.0
2005-07-04 08:49:00,6.83,6.83,6.72,6.778,400000.0
2005-07-04 08:50:00,6.693,6.831,6.693,6.789,400000.0
2005-07-04 08:51:00,6.776,6.813,6.708,6.765,350000.0
2005-07-04 08:52:00,6.711,6.804,6.694,6.785,450000.0
2005-07-04 08:53:00,6.801,6.818,6.737,6.813,400000.0
2005-07-04 08:54:00,6.853,6.853,6.751,6.751,350000.0
2005-07-04 08:55:00,6.834,6.846,6.699,6.846,250000.0
2005-07-04 08:57:00,6.801,6.813,6.711,6.795,550000.0
2005-07-04 08:58:00,6.855,6.855,6.729,6.729,350000.0
2005-07-04 08:59:00,6.828,6.828,6.675,6.766,500000.0
2005-07-04 09:00:00,6.784,6.836,6.667,6.701,550000.0
2005-07-04 09:01:00,6.785,6.869,6.744,6.745,300000.0
2005-07-04 09:02:00,6.724,6.858,6.724,6.775,550000.0
2005-07-04 09:03:00,6.795,6.833,6.706,6.754,550000.0
2005-07-04 09:04:00,6.801,6.842,6.703,6.839,400000.0
2005-07-04 09:06:00,6.782,6.834,6.724,6.768,350000.0
2005-07-04 09:07:00,6.7,6.842,6.7,6.823,400000.0
2005-07-04 09:08:00,6.761,6.901,6.757,6.779,500000.0
2005-07-04 09:09:00,6.727,6.839,6.726,6.726,450000.0
2005-07-04 09:10:00,6.818,6.828,6.707,6.819,350000.0
2005-07-04 09:11:00,6.809,6.809,6.699,6.738,550000.0
2005-07-04 09:13:00,6.765,6.847,6.717,6.847,450000.0
2005-07-04 09:14:00,6.809,6.843,6.748,6.749,500000.0
2005-07-04 09:15:00,6.748,6.831,6.72,6.799,350000.0
2005-07-04 09:16:00,6.77,6.857,6.688,6.718,350000.0
2005-07-04 09:17:00,6.835,6.855,6.72,6.814,550000.0
2005-07-04 09:18:00,6.806,6.831,6.73,6.793,400000.0
2005-07-04 09:19:00,6.84,6.861,6.76,6.847,450000.0
2005-07-04 09:20:00,6.771,6.854,6.732,6.732,450000.0
2005-07-04 09:21:00,6.761,6.833,6.725,6.833,550000.0
2005-07-04 09:23:00,6.721,6.8,6.675,6.782,450000.0
2005-07-04 09:25:00,6.817,6.834,6.702,6.702,500000.0
2005-07-04 09:26:00,6.838,6.838,6.702,6.791,350000.0
2005-07-04 09:27:00,6.746,6.855,6.7,6.724,500000.0
2005-07-04 09:28:00,6.746,6.812,6.725,6.802,350000.0
2005-07-04 09:29:00,6.837,6.85,6.729,6.807,350000.0
2005-07-04 09:30:00,6.716,6.839,6.693,6.821,450000.0
2005-07-04 09:31:00,6.806,6.806,6.738,6.791,400000.0
2005-07-04 09:32:00,6.776,6.824,6.722,6.824,300000.0
2005-07-04 09:33:00,6.823,6.864,6.72,6.809,550000.0
2005-07-04 09:34:00,6.809,6.849,6.72,6.807,500000.0
2005-07-04 09:36:00,6.765,6.869,6.725,6.725,500000.0
2005-07-04 09:37:00,6.804,6.842,6.71,6.811,400000.0
2005-07-04 09:38:00,6.751,6.807,6.692,6.807,450000.0
2005-07-04 09:39:00,6.836,6.848,6.713,6.836,500000.0
2005-07-04 09:40:00,6.725,6.83,6.679,6.685,550000.0
2005-07-04 09:41:00,6.779,6.822,6.72,6.72,350000.0
2005-07-04 09:43:00,6.831,6.836,6.713,6.818,350000.0
2005-07-04 09:44:00,6.734,6.849,6.691,6.762,350000.0
2005-07-04 09:45:00,6.696,6.807,6.678,6.807,300000.0
2005-07-04 09:46:00,6.767,6.816,6.7,6.7,350000.0
2005-07-04 09:47:00,6.735,6.865,6.735,6.817,300000.0
2005-07-04 09:48:00,6.831,6.831,6.696,6.738,450000.0
2005-07-04 09:49:00,6.799,6.854,6.725,6.764,350000.0
2005-07-04 09:50:00,6.747,6.8,6.691,6.691,500000.0
2005-07-04 09:51:00,6.758,6.831,6.744,6.801,350000.0
2005-07-04 09:52:00,6.838,6.838,6.685,6.784,400000.0
2005-07-04 09:53:00,6.699,6.814,6.699,6.717,400000.0
2005-07-04 09:54:00,6.744,6.878,6.744,6.818,350000.0
2005-07-04 09:55:00,6.801,6.844,6.726,6.748,400000.0
2005-07-04 09:56:00,6.746,6.84,6.725,6.84,400000.0
2005-07-04 09:57:00,6.742,6.825,6.68,6.802,500000.0
2005-07-04 09:58:00,6.729,6.842,6.715,6.795,400000.0
2005-07-04 09:59:00,6.741,6.828,6.688,6.821,450000.0
2005-07-04 10:00:00,6.821,6.821,6.72,6.816,550000.0
2005-07-04 10:01:00,6.782,6.84,6.685,6.807,500000.0
2005-07-04 10:02:00,6.728,6.854,6.728,6.816,350000.0
2005-07-04 10:03:00,6.798,6.823,6.71,6.737,400000.0
2005-07-04 10:04:00,6.811,6.823,6.736,6.762,400000.0
2005-07-04 10:05:00,6.683,6.825,6.657,6.825,400000.0
2005-07-04 10:07:00,6.786,6.786,6.679,6.722,400000.0
2005-07-04 10:08:00,6.861,6.878,6.763,6.878,300000.0
2005-07-04 10:09:00,6.855,6.855,6.706,6.85,450000.0
2005-07-04 10:10:00,6.842,6.847,6.726,6.844,550000.0
2005-07-04 10:11:00,6.844,6.844,6.712,6.716,500000.0
2005-07-04 10:12:00,6.829,6.829,6.707,6.785,350000.0
2005-07-04 10:13:00,6.775,6.881,6.733,6.752,500000.0
2005-07-04 10:14:00,6.86,6.86,6.733,6.733,400000.0
2005-07-04 10:15:00,6.864,6.864,6.768,6.82,350000.0
2005-07-04 10:16:00,6.721,6.861,6.721,6.816,400000.0
2005-07-04 10:17:00,6.781,6.813,6.718,6.731,400000.0
2005-07-04 10:18:00,6.714,6.84,6.705,6.84,450000.0
2005-07-04 10:19:00,6.743,6.855,6.693,6.796,400000.0
2005-07-04 10:21:00,6.803,6.849,6.789,6.831,400000.0
2005-07-04 10:22:00,6.717,6.848,6.717,6.771,400000.0
2005-07-04 10:23:00,6.814,6.832,6.684,6.793,450000.0
2005-07-04 10:24:00,6.846,6.861,6.71,6.854,900000.0
2005-07-04 10:25:00,6.743,6.865,6.711,6.82,700000.0
2005-07-04 10:26:00,6.858,6.864,6.749,6.749,350000.0
2005-07-04 10:27:00,6.813,6.851,6.731,6.851,450000.0
2005-07-04 10:29:00,6.841,6.841,6.703,6.818,900000.0
2005-07-04 10:30:00,6.748,6.812,6.683,6.749,400000.0
2005-07-04 10:31:00,6.699,6.774,6.695,6.748,350000.0
2005-07-04 10:32:00,6.785,6.825,6.715,6.819,700000.0
2005-07-04 10:33:00,6.814,6.84,6.71,6.84,400000.0
2005-07-04 10:34:00,6.854,6.854,6.717,6.812,500000.0
2005-07-04 10:36:00,6.77,6.874,6.75,6.763,500000.0
2005-07-04 10:37:00,6.865,6.866,6.74,6.775,400000.0
2005-07-04 10:38:00,6.711,6.85,6.711,6.825,400000.0
2005-07-04 10:39:00,6.83,6.87,6.712,6.712,650000.0
2005-07-04 10:41:00,6.822,6.83,6.728,6.728,350000.0
2005-07-04 10:42:00,6.827,6.892,6.75,6.83,750000.0
2005-07-04 10:43:00,6.816,6.894,6.749,6.749,400000.0
2005-07-04 10:45:00,6.836,6.883,6.742,6.82,350000.0
2005-07-04 10:47:00,6.815,6.819,6.705,6.705,350000.0
2005-07-04 10:49:00,6.865,6.865,6.731,6.74,600000.0
2005-07-04 10:50:00,6.803,6.818,6.699,6.699,800000.0
2005-07-04 10:51:00,6.806,6.876,6.745,6.857,550000.0
2005-07-04 10:53:00,6.805,6.845,6.703,6.768,500000.0
2005-07-04 10:55:00,6.824,6.878,6.743,6.818,800000.0
2005-07-04 10:57:00,6.818,6.855,6.723,6.824,450000.0
2005-07-04 10:58:00,6.74,6.845,6.695,6.784,350000.0
2005-07-04 10:59:00,6.835,6.852,6.705,6.705,450000.0
2005-07-04 11:00:00,6.766,6.86,6.737,6.769,350000.0
2005-07-04 11:01:00,6.733,6.892,6.733,6.819,500000.0
2005-07-04 11:03:00,6.765,6.848,6.715,6.758,550000.0
2005-07-04 11:05:00,6.718,6.871,6.718,6.747,550000.0
2005-07-04 11:06:00,6.821,6.846,6.719,6.719,350000.0
2005-07-04 11:08:00,6.746,6.851,6.729,6.851,350000.0
2005-07-04 11:09:00,6.838,6.838,6.718,6.812,500000.0
2005-07-04 11:10:00,6.702,6.817,6.702,6.746,400000.0
2005-07-04 11:11:00,6.819,6.853,6.726,6.821,350000.0
2005-07-04 11:12:00,6.842,6.909,6.764,6.831,550000.0
2005-07-04 11:13:00,6.817,6.863,6.744,6.863,500000.0
2005-07-04 11:14:00,6.746,6.836,6.709,6.836,400000.0
2005-07-04 11:17:00,6.844,6.85,6.731,6.85,350000.0
2005-07-04 11:19:00,6.754,6.847,6.703,6.847,550000.0
2005-07-04 11:21:00,6.852,6.852,6.709,6.814,450000.0
2005-07-04 11:22:00,6.852,6.876,6.726,6.727,400000.0
2005-07-04 11:25:00,6.741,6.844,6.739,6.741,550000.0
2005-07-04 11:26:00,6.833,6.87,6.744,6.861,400000.0
2005-07-04 11:27:00,6.724,6.836,6.718,6.836,500000.0
2005-07-04 11:28:00,6.747,6.825,6.727,6.818,350000.0
2005-07-04 11:29:00,6.759,6.847,6.739,6.769,500000.0
2005-07-04 11:30:00,6.843,6.851,6.732,6.732,500000.0
2005-07-04 11:31:00,6.826,6.859,6.755,6.818,350000.0
2005-07-04 11:32:00,6.804,6.837,6.724,6.724,450000.0
2005-07-04 11:33:00,6.723,6.847,6.723,6.8,350000.0
2005-07-04 11:34:00,6.792,6.833,6.759,6.812,350000.0
2005-07-04 11:36:00,6.752,6.849,6.709,6.768,550000.0
2005-07-04 11:37:00,6.765,6.869,6.704,6.81,400000.0
2005-07-04 11:38:00,6.807,6.846,6.754,6.82,400000.0
2005-07-04 11:39:00,6.764,6.823,6.716,6.736,350000.0
2005-07-04 11:40:00,6.768,6.892,6.746,6.818,400000.0
2005-07-04 11:42:00,6.721,6.821,6.721,6.816,350000.0
2005-07-04 11:43:00,6.843,6.848,6.746,6.848,350000.0
2005-07-04 11:44:00,6.85,6.862,6.738,6.827,450000.0
2005-07-04 11:46:00,6.824,6.871,6.743,6.76,400000.0
2005-07-04 11:47:00,6.779,6.883,6.716,6.816,500000.0
2005-07-04 11:48:00,6.794,6.827,6.733,6.824,400000.0
2005-07-04 11:49:00,6.787,6.859,6.699,6.795,350000.0
2005-07-04 11:50:00,6.792,6.851,6.735,6.851,350000.0
2005-07-04 11:51:00,6.724,6.864,6.724,6.83,450000.0
2005-07-04 11:52:00,6.735,6.836,6.668,6.836,450000.0
2005-07-04 11:53:00,6.718,6.845,6.718,6.753,400000.0
2005-07-04 11:54:00,6.853,6.853,6.74,6.803,550000.0
2005-07-04 11:55:00,6.795,6.854,6.739,6.854,350000.0
2005-07-04 11:56:00,6.793,6.845,6.776,6.784,350000.0
2005-07-04 11:57:00,6.863,6.887,6.777,6.836,450000.0
2005-07-04 11:58:00,6.744,6.863,6.737,6.863,350000.0
2005-07-04 11:59:00,6.836,6.882,6.763,6.806,450000.0
2005-07-04 12:00:00,6.826,6.826,6.728,6.728,350000.0
2005-07-04 12:01:00,6.854,6.891,6.771,6.79,500000.0
2005-07-04 12:02:00,6.847,6.857,6.732,6.732,400000.0
2005-07-04 12:03:00,6.745,6.877,6.74,6.828,550000.0
2005-07-04 12:04:00,6.784,6.85,6.738,6.738,350000.0
2005-07-04 12:05:00,6.825,6.872,6.738,6.784,350000.0
2005-07-04 12:06:00,6.837,6.843,6.773,6.843,350000.0
2005-07-04 12:07:00,6.841,6.841,6.67,6.785,450000.0
2005-07-04 12:08:00,6.841,6.854,6.717,6.854,450000.0
2005-07-04 12:09:00,6.744,6.841,6.744,6.786,350000.0
2005-07-04 12:10:00,6.828,6.838,6.745,6.8,400000.0
2005-07-04 12:11:00,6.772,6.85,6.723,6.746,350000.0
2005-07-04 12:12:00,6.714,6.88,6.714,6.748,350000.0
2005-07-04 12:13:00,6.807,6.839,6.729,6.815,400000.0
2005-07-04 12:15:00,6.79,6.869,6.742,6.781,400000.0
2005-07-04 12:16:00,6.795,6.858,6.74,6.786,400000.0
2005-07-04 12:17:00,6.833,6.87,6.83,6.87,400000.0
2005-07-04 12:18:00,6.845,6.845,6.761,6.763,450000.0
2005-07-04 12:19:00,6.788,6.84,6.717,6.751,450000.0
2005-07-04 12:20:00,6.798,6.895,6.727,6.785,500000.0
2005-07-04 12:21:00,6.84,6.874,6.737,6.835,500000.0
2005-07-04 12:23:00,6.875,6.877,6.751,6.758,400000.0
2005-07-04 12:24:00,6.885,6.885,6.787,6.855,600000.0
2005-07-04 12:25:00,6.86,6.86,6.743,6.834,450000.0
2005-07-04 12:27:00,6.84,6.872,6.768,6.85,550000.0
2005-07-04 12:28:00,6.833,6.857,6.736,6.793,500000.0
2005-07-04 12:29:00,6.841,6.874,6.728,6.738,500000.0
2005-07-04 12:31:00,6.838,6.847,6.784,6.835,350000.0
2005-07-04 12:32:00,6.73,6.866,6.73,6.756,300000.0
2005-07-04 12:33:00,6.865,6.878,6.749,6.749,400000.0
2005-07-04 12:34:00,6.719,6.855,6.719,6.732,450000.0
2005-07-04 12:35:00,6.882,6.882,6.764,6.764,350000.0
2005-07-04 12:36:00,6.886,6.886,6.735,6.842,350000.0
2005-07-04 12:37:00,6.883,6.883,6.778,6.782,500000.0
2005-07-04 12:38:00,6.84,6.842,6.715,6.792,450000.0
2005-07-04 12:39:00,6.835,6.869,6.732,6.832,450000.0
2005-07-04 12:40:00,6.81,6.846,6.74,6.783,450000.0
2005-07-04 12:41:00,6.816,6.86,6.727,6.86,450000.0
2005-07-04 12:42:00,6.744,6.848,6.738,6.838,550000.0
2005-07-04 12:43:00,6.834,6.878,6.772,6.787,500000.0
2005-07-04 12:44:00,6.824,6.88,6.739,6.759,450000.0
2005-07-04 12:45:00,6.809,6.882,6.751,6.8,400000.0
2005-07-04 12:46:00,6.745,6.84,6.745,6.748,500000.0
2005-07-04 12:47:00,6.806,6.906,6.751,6.823,350000.0
2005-07-04 12:48:00,6.768,6.869,6.714,6.838,550000.0
2005-07-04 12:49:00,6.787,6.865,6.766,6.777,450000.0
2005-07-04 12:50:00,6.825,6.886,6.774,6.774,400000.0
2005-07-04 12:51:00,6.755,6.878,6.74,6.867,500000.0
2005-07-04 12:52:00,6.801,6.881,6.773,6.85,500000.0
2005-07-04 12:53:00,6.758,6.859,6.758,6.846,500000.0
2005-07-04 12:55:00,6.814,6.887,6.789,6.887,450000.0
2005-07-04 12:57:00,6.839,6.887,6.755,6.755,400000.0
2005-07-04 12:58:00,6.795,6.887,6.736,6.766,400000.0
2005-07-04 12:59:00,6.842,6.882,6.793,6.882,450000.0
2005-07-04 13:00:00,6.876,6.912,6.797,6.831,500000.0
2005-07-04 13:01:00,6.767,6.9,6.767,6.854,400000.0
2005-07-04 13:02:00,6.8,6.909,6.8,6.846,400000.0
2005-07-04 13:03:00,6.84,6.914,6.786,6.786,450000.0
2005-07-04 13:05:00,6.779,6.884,6.779,6.884,400000.0
2005-07-04 13:07:00,6.93,6.945,6.815,6.864,500000.0
2005-07-04 13:08:00,6.822,6.881,6.784,6.784,400000.0
2005-07-04 13:09:00,6.909,6.909,6.79,6.794,450000.0
2005-07-04 13:10:00,6.841,6.865,6.732,6.781,500000.0
2005-07-04 13:11:00,6.779,6.854,6.776,6.854,400000.0
2005-07-04 13:13:00,6.892,6.892,6.725,6.85,450000.0
2005-07-04 13:15:00,6.82,6.904,6.76,6.858,400000.0
2005-07-04 13:17:00,6.886,6.905,6.806,6.905,450000.0
2005-07-04 13:19:00,6.799,6.872,6.743,6.771,400000.0
2005-07-04 13:21:00,6.763,6.879,6.761,6.761,350000.0
2005-07-04 13:23:00,6.816,6.889,6.781,6.794,350000.0
2005-07-04 13:25:00,6.88,6.897,6.812,6.897,350000.0
2005-07-04 13:26:00,6.818,6.902,6.742,6.805,550000.0
2005-07-04 13:27:00,6.802,6.899,6.802,6.866,500000.0
2005-07-04 13:28:00,6.854,6.888,6.757,6.794,400000.0
2005-07-04 13:33:00,6.795,6.86,6.752,6.798,350000.0
2005-07-04 13:37:00,6.779,6.86,6.779,6.86,350000.0
2005-07-04 13:38:00,6.828,6.911,6.801,6.911,400000.0
2005-07-04 13:39:00,6.862,6.905,6.793,6.871,500000.0
2005-07-04 13:41:00,6.814,6.913,6.814,6.907,400000.0
2005-07-04 13:43:00,6.89,6.913,6.763,6.873,500000.0
2005-07-04 13:45:00,6.799,6.906,6.772,6.884,400000.0
2005-07-04 13:47:00,6.865,6.865,6.773,6.809,200000.0
2005-07-04 13:49:00,6.762,6.896,6.762,6.865,350000.0
2005-07-04 13:51:00,6.897,6.903,6.794,6.794,350000.0
2005-07-04 13:53:00,6.804,6.903,6.763,6.817,450000.0
2005-07-04 13:54:00,6.846,6.903,6.79,6.893,400000.0
2005-07-04 13:55:00,6.857,6.899,6.832,6.861,350000.0
2005-07-04 13:56:00,6.883,6.901,6.758,6.758,400000.0
2005-07-04 13:57:00,6.831,6.918,6.796,6.796,400000.0
2005-07-04 13:58:00,6.777,6.898,6.777,6.898,350000.0
2005-07-04 13:59:00,6.897,6.905,6.832,6.905,250000.0
2005-07-04 14:00:00,6.855,6.878,6.762,6.815,350000.0
2005-07-04 14:01:00,6.844,6.895,6.782,6.895,400000.0
2005-07-04 14:02:00,6.897,6.905,6.787,6.854,350000.0
2005-07-04 14:03:00,6.87,6.872,6.793,6.868,350000.0
2005-07-04 14:04:00,6.791,6.901,6.791,6.901,350000.0
2005-07-04 14:05:00,6.898,6.898,6.751,6.751,450000.0
2005-07-04 14:07:00,6.85,6.896,6.774,6.866,400000.0
2005-07-04 14:09:00,6.774,6.903,6.774,6.805,550000.0
2005-07-04 14:10:00,6.772,6.906,6.772,6.829,350000.0
2005-07-04 14:11:00,6.846,6.893,6.818,6.893,400000.0
2005-07-04 14:12:00,6.895,6.903,6.862,6.902,450000.0
2005-07-04 14:13:00,6.857,6.857,6.759,6.787,350000.0
2005-07-04 14:15:00,6.758,6.899,6.758,6.808,500000.0
2005-07-04 14:16:00,6.796,6.904,6.773,6.854,450000.0
2005-07-04 14:17:00,6.871,6.883,6.794,6.823,450000.0
2005-07-04 14:18:00,6.777,6.895,6.777,6.895,400000.0
2005-07-04 14:19:00,6.89,6.941,6.804,6.909,500000.0
2005-07-04 14:20:00,6.812,6.895,6.803,6.803,350000.0
2005-07-04 14:22:00,6.872,6.917,6.781,6.917,450000.0
2005-07-04 14:23:00,6.827,6.905,6.826,6.841,400000.0
2005-07-04 14:25:00,6.823,6.905,6.82,6.823,350000.0
2005-07-04 14:26:00,6.832,6.903,6.783,6.832,350000.0
2005-07-04 14:27:00,6.847,6.915,6.775,6.915,400000.0
2005-07-04 14:29:00,6.842,6.897,6.765,6.863,350000.0
2005-07-04 14:30:00,6.811,6.892,6.766,6.766,550000.0
2005-07-04 14:31:00,6.776,6.861,6.754,6.861,400000.0
2005-07-04 14:32:00,6.855,6.856,6.765,6.801,500000.0
2005-07-04 14:33:00,6.878,6.928,6.757,6.825,450000.0
2005-07-04 14:35:00,6.852,6.868,6.798,6.798,350000.0
2005-07-04 14:36:00,6.845,6.873,6.772,6.873,400000.0
2005-07-04 14:37:00,6.775,6.863,6.706,6.863,550000.0
2005-07-04 14:38:00,6.845,6.91,6.82,6.861,400000.0
2005-07-04 14:39:00,6.863,6.889,6.753,6.775,500000.0
2005-07-04 14:40:00,6.82,6.864,6.764,6.801,400000.0
2005-07-04 14:41:00,6.772,6.863,6.772,6.85,550000.0
2005-07-04 14:42:00,6.754,6.885,6.754,6.865,400000.0
2005-07-04 14:43:00,6.856,6.894,6.761,6.894,500000.0
2005-07-04 14:44:00,6.784,6.854,6.758,6.854,450000.0
2005-07-04 14:45:00,6.86,6.904,6.829,6.883,400000.0
2005-07-04 14:46:00,6.889,6.937,6.837,6.837,350000.0
2005-07-04 14:47:00,6.867,6.899,6.759,6.879,350000.0
2005-07-04 14:49:00,6.881,6.882,6.745,6.753,500000.0
2005-07-04 14:50:00,6.818,6.897,6.766,6.766,400000.0
2005-07-04 14:52:00,6.89,6.89,6.791,6.818,450000.0
2005-07-04 14:53:00,6.794,6.874,6.768,6.83,400000.0
2005-07-04 14:54:00,6.74,6.877,6.739,6.782,550000.0
2005-07-04 14:57:00,6.889,6.893,6.794,6.882,450000.0
2005-07-04 14:58:00,6.796,6.85,6.767,6.846,400000.0
2005-07-04 14:59:00,6.796,6.869,6.724,6.869,550000.0
2005-07-04 15:01:00,6.852,6.888,6.771,6.872,450000.0
2005-07-04 15:03:00,6.87,6.918,6.78,6.903,500000.0
2005-07-04 15:09:00,6.877,6.885,6.756,6.766,450000.0
2005-07-04 15:14:00,6.847,6.895,6.847,6.895,100000.0
2005-07-04 15:15:00,6.754,6.86,6.741,6.819,450000.0
2005-07-04 15:16:00,6.767,6.923,6.767,6.857,550000.0
2005-07-04 15:17:00,6.842,6.926,6.779,6.843,700000.0
2005-07-04 15:19:00,6.847,6.886,6.813,6.857,450000.0
2005-07-04 15:20:00,6.807,6.881,6.794,6.881,400000.0
2005-07-04 15:21:00,6.835,6.882,6.771,6.882,550000.0
2005-07-04 15:22:00,6.847,6.894,6.812,6.856,450000.0
2005-07-04 15:23:00,6.823,6.927,6.823,6.875,400000.0
2005-07-04 15:24:00,6.866,6.897,6.79,6.871,350000.0
2005-07-04 15:25:00,6.882,6.902,6.784,6.853,350000.0
2005-07-04 15:26:00,6.773,6.877,6.773,6.786,550000.0
2005-07-04 15:27:00,6.793,6.895,6.783,6.809,350000.0
2005-07-04 15:29:00,6.851,6.899,6.851,6.877,300000.0
2005-07-04 15:30:00,6.864,6.886,6.775,6.825,450000.0
2005-07-04 15:31:00,6.814,6.904,6.804,6.804,500000.0
2005-07-04 15:33:00,6.854,6.857,6.775,6.854,400000.0
2005-07-04 15:34:00,6.787,6.946,6.779,6.779,400000.0
2005-07-04 15:35:00,6.831,6.874,6.792,6.822,400000.0
2005-07-04 15:37:00,6.778,6.882,6.761,6.843,400000.0
2005-07-04 15:38:00,6.813,6.894,6.807,6.807,450000.0
2005-07-04 15:39:00,6.886,6.886,6.748,6.844,550000.0
2005-07-04 15:41:00,6.762,6.892,6.762,6.858,400000.0
2005-07-04 15:43:00,6.807,6.857,6.752,6.754,450000.0
2005-07-04 15:45:00,6.879,6.889,6.768,6.869,450000.0
2005-07-04 15:47:00,6.864,6.919,6.775,6.775,550000.0
2005-07-04 15:49:00,6.842,6.892,6.824,6.892,350000.0
2005-07-04 15:50:00,6.806,6.91,6.791,6.882,550000.0
2005-07-04 15:51:00,6.851,6.897,6.762,6.773,350000.0
2005-07-04 15:53:00,6.859,6.893,6.777,6.844,500000.0
2005-07-04 15:54:00,6.865,6.878,6.813,6.878,450000.0
2005-07-04 15:55:00,6.759,6.898,6.759,6.873,500000.0
2005-07-04 15:56:00,6.748,6.888,6.748,6.83,450000.0
2005-07-04 15:57:00,6.816,6.86,6.779,6.819,450000.0
2005-07-04 15:59:00,6.897,6.897,6.779,6.807,450000.0
2005-07-04 16:01:00,6.88,6.88,6.764,6.764,400000.0
2005-07-04 16:02:00,6.783,6.912,6.777,6.846,550000.0
2005-07-04 16:05:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 16:07:00,6.794,6.912,6.785,6.785,500000.0
2005-07-04 16:08:00,6.752,6.897,6.752,6.824,550000.0
2005-07-04 16:09:00,6.77,6.889,6.763,6.889,350000.0
2005-07-04 16:11:00,6.752,6.905,6.752,6.76,500000.0
2005-07-04 16:12:00,6.805,6.839,6.77,6.798,350000.0
2005-07-04 16:13:00,6.795,6.887,6.773,6.887,450000.0
2005-07-04 16:14:00,6.912,6.912,6.794,6.836,500000.0
2005-07-04 16:15:00,6.881,6.881,6.704,6.732,350000.0
2005-07-04 16:17:00,6.866,6.896,6.771,6.771,350000.0
2005-07-04 16:19:00,6.847,6.905,6.78,6.8,350000.0
2005-07-04 16:21:00,6.798,6.884,6.751,6.848,500000.0
2005-07-04 16:23:00,6.78,6.889,6.777,6.777,400000.0
2005-07-04 16:24:00,6.853,6.901,6.777,6.896,550000.0
2005-07-04 16:25:00,6.854,6.885,6.81,6.885,350000.0
2005-07-04 16:27:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 16:29:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 16:31:00,6.798,6.881,6.757,6.81,400000.0
2005-07-04 16:33:00,6.795,6.901,6.792,6.806,350000.0
2005-07-04 16:35:00,6.8,6.895,6.735,6.781,500000.0
2005-07-04 16:36:00,6.891,6.894,6.803,6.811,500000.0
2005-07-04 16:37:00,6.907,6.921,6.828,6.828,500000.0
2005-07-04 16:38:00,6.76,6.92,6.76,6.787,450000.0
2005-07-04 16:39:00,6.813,6.887,6.801,6.887,500000.0
2005-07-04 16:41:00,6.794,6.894,6.784,6.784,350000.0
2005-07-04 16:42:00,6.764,6.888,6.756,6.888,500000.0
2005-07-04 16:43:00,6.759,6.882,6.759,6.82,350000.0
2005-07-04 16:44:00,6.907,6.907,6.768,6.768,400000.0
2005-07-04 16:45:00,6.778,6.864,6.778,6.827,400000.0
2005-07-04 16:46:00,6.817,6.871,6.803,6.867,350000.0
2005-07-04 16:47:00,6.805,6.916,6.783,6.812,600000.0
2005-07-04 16:49:00,6.904,6.98,6.816,6.816,450000.0
2005-07-04 16:50:00,6.896,6.929,6.823,6.881,550000.0
2005-07-04 16:51:00,6.904,6.904,6.766,6.766,400000.0
2005-07-04 16:53:00,6.807,6.897,6.775,6.82,350000.0
2005-07-04 16:55:00,6.867,6.872,6.752,6.816,550000.0
2005-07-04 16:56:00,6.805,6.911,6.789,6.796,400000.0
2005-07-04 16:58:00,6.81,6.913,6.803,6.878,500000.0
2005-07-04 16:59:00,6.838,6.923,6.816,6.816,400000.0
2005-07-04 17:00:00,6.874,6.892,6.772,6.772,350000.0
2005-07-04 17:01:00,6.823,6.91,6.776,6.811,500000.0
2005-07-04 17:03:00,6.827,6.9,6.788,6.857,500000.0
2005-07-04 17:04:00,6.823,6.912,6.789,6.849,350000.0
2005-07-04 17:05:00,6.897,6.897,6.788,6.868,400000.0
2005-07-04 17:08:00,6.771,6.914,6.771,6.838,500000.0
2005-07-04 17:10:00,6.87,6.903,6.792,6.867,350000.0
2005-07-04 17:12:00,6.86,6.9,6.797,6.811,400000.0
2005-07-04 17:13:00,6.877,6.937,6.77,6.919,450000.0
2005-07-04 17:14:00,6.828,6.888,6.766,6.878,550000.0
2005-07-04 17:15:00,6.803,6.925,6.794,6.851,350000.0
2005-07-04 17:16:00,6.882,6.883,6.788,6.856,450000.0
2005-07-04 17:18:00,6.857,6.895,6.808,6.895,350000.0
2005-07-04 17:20:00,6.874,6.952,6.811,6.845,650000.0
2005-07-04 17:21:00,6.847,6.911,6.718,6.789,400000.0
2005-07-04 17:23:00,6.802,6.888,6.789,6.874,550000.0
2005-07-04 17:25:00,6.883,6.899,6.806,6.899,400000.0
2005-07-04 17:26:00,6.762,6.897,6.76,6.857,450000.0
2005-07-04 17:28:00,6.837,6.908,6.788,6.788,550000.0
2005-07-04 17:30:00,6.78,6.914,6.78,6.902,450000.0
2005-07-04 17:31:00,6.831,6.859,6.735,6.812,600000.0
2005-07-04 17:32:00,6.752,6.895,6.752,6.845,400000.0
2005-07-04 17:33:00,6.835,6.876,6.758,6.876,400000.0
2005-07-04 17:34:00,6.874,6.931,6.789,6.91,450000.0
2005-07-04 17:36:00,6.868,6.916,6.783,6.901,450000.0
2005-07-04 17:37:00,6.907,6.908,6.798,6.872,550000.0
2005-07-04 17:38:00,6.823,6.872,6.776,6.822,400000.0
2005-07-04 17:39:00,6.877,6.883,6.781,6.801,350000.0
2005-07-04 17:40:00,6.794,6.874,6.787,6.874,500000.0
2005-07-04 17:41:00,6.833,6.905,6.833,6.905,100000.0
2005-07-04 17:43:00,6.902,6.909,6.76,6.794,400000.0
2005-07-04 17:45:00,6.821,6.936,6.817,6.843,550000.0
2005-07-04 17:47:00,6.87,6.87,6.749,6.818,400000.0
2005-07-04 17:48:00,6.886,6.907,6.79,6.907,400000.0
2005-07-04 17:50:00,6.91,6.957,6.833,6.833,550000.0
2005-07-04 17:52:00,6.869,6.874,6.736,6.764,350000.0
2005-07-04 17:53:00,6.857,6.908,6.824,6.824,500000.0
2005-07-04 17:56:00,6.789,6.909,6.788,6.831,400000.0
2005-07-04 17:57:00,6.891,6.913,6.835,6.874,400000.0
2005-07-04 17:59:00,6.783,6.902,6.779,6.902,350000.0
2005-07-04 18:06:00,6.878,6.932,6.792,6.792,450000.0
2005-07-04 18:21:00,6.846,6.941,6.824,6.872,550000.0
2005-07-04 18:30:00,6.86,6.892,6.757,6.835,450000.0
2005-07-04 18:33:00,6.872,6.924,6.809,6.809,300000.0
2005-07-04 18:41:00,6.828,6.885,6.8,6.87,500000.0
2005-07-04 18:44:00,6.867,6.878,6.76,6.826,500000.0
2005-07-04 18:45:00,6.785,6.904,6.785,6.884,350000.0
2005-07-04 18:47:00,6.809,6.953,6.795,6.865,400000.0
2005-07-04 18:48:00,6.823,6.877,6.823,6.877,100000.0
2005-07-04 19:14:00,6.813,6.931,6.803,6.901,400000.0
2005-07-04 19:16:00,6.904,6.904,6.83,6.864,350000.0
2005-07-04 19:19:00,6.876,6.884,6.746,6.884,400000.0
2005-07-04 19:23:00,6.896,6.91,6.788,6.788,350000.0
2005-07-04 19:30:00,6.919,6.919,6.787,6.799,400000.0
2005-07-04 19:33:00,6.854,6.854,6.754,6.794,200000.0
2005-07-04 19:36:00,6.863,6.863,6.78,6.813,200000.0
2005-07-04 19:41:00,6.857,6.857,6.756,6.795,200000.0
2005-07-04 19:44:00,6.903,6.903,6.794,6.817,350000.0
2005-07-04 19:53:00,6.778,6.822,6.778,6.822,100000.0
2005-07-04 19:56:00,6.775,6.896,6.775,6.896,150000.0
2005-07-04 19:57:00,6.774,6.92,6.774,6.864,300000.0
2005-07-04 20:05:00,6.871,6.899,6.752,6.899,400000.0
2005-07-04 20:14:00,6.865,6.865,6.765,6.804,200000.0
2005-07-04 20:19:00,6.865,6.865,6.773,6.809,200000.0
2005-07-04 20:21:00,6.853,6.853,6.753,6.793,200000.0
2005-07-04 20:27:00,6.849,6.877,6.793,6.853,350000.0
2005-07-04 20:38:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 20:51:00,6.835,6.863,6.823,6.863,200000.0
2005-07-04 21:01:00,6.856,6.856,6.756,6.794,200000.0
2005-07-04 21:21:00,6.866,6.866,6.782,6.815,200000.0
2005-07-04 21:25:00,6.781,6.889,6.781,6.861,350000.0
2005-07-04 21:33:00,6.865,6.865,6.773,6.809,200000.0
2005-07-04 21:35:00,6.857,6.857,6.757,6.795,200000.0
2005-07-04 21:41:00,6.868,6.868,6.8,6.837,200000.0
2005-07-04 21:52:00,6.884,6.884,6.784,6.823,200000.0
2005-07-04 21:55:00,6.895,6.895,6.811,6.844,200000.0
2005-07-04 22:03:00,6.884,6.884,6.784,6.823,200000.0
2005-07-04 22:12:00,6.895,6.895,6.825,6.853,150000.0
2005-07-04 22:13:00,6.829,6.879,6.804,6.879,400000.0
2005-07-04 22:25:00,6.886,6.886,6.802,6.834,200000.0
2005-07-04 22:31:00,6.83,6.83,6.787,6.789,200000.0
2005-07-04 22:46:00,6.884,6.884,6.8,6.833,200000.0
2005-07-04 22:52:00,6.856,6.856,6.768,6.768,200000.0
2005-07-04 22:53:00,6.793,6.905,6.793,6.905,100000.0
2005-07-04 22:54:00,6.844,6.884,6.787,6.884,200000.0
2005-07-04 22:57:00,6.854,6.906,6.848,6.848,350000.0
2005-07-04 23:04:00,6.927,6.927,6.774,6.854,500000.0
2005-07-04 23:09:00,6.863,6.863,6.861,6.861,100000.0
2005-07-04 23:14:00,6.886,6.886,6.802,6.834,200000.0
2005-07-04 23:23:00,6.896,6.896,6.812,6.844,200000.0
2005-07-04 23:25:00,6.89,6.927,6.833,6.9,400000.0
2005-07-04 23:33:00,6.915,6.915,6.85,6.859,300000.0
2005-07-04 23:37:00,6.863,6.863,6.763,6.803,200000.0
2005-07-04 23:41:00,6.915,6.915,6.88,6.881,300000.0
2005-07-04 23:56:00,6.896,6.896,6.812,6.845,200000.0
2005-07-05 00:00:00,6.854,6.924,6.824,6.824,300000.0
2005-07-05 00:04:00,6.885,6.885,6.793,6.829,200000.0
2005-07-05 00:13:00,6.866,6.917,6.797,6.881,350000.0
2005-07-05 00:22:00,6.896,6.896,6.812,6.845,200000.0
2005-07-05 00:28:00,6.93,6.93,6.837,6.924,200000.0
2005-07-05 00:29:00,6.93,6.93,6.855,6.855,300000.0
2005-07-05 00:30:00,6.843,6.904,6.785,6.843,400000.0
2005-07-05 00:32:00,6.885,6.885,6.785,6.825,200000.0
2005-07-05 00:44:00,6.897,6.897,6.812,6.845,200000.0
2005-07-05 00:51:00,6.886,6.886,6.786,6.825,200000.0
2005-07-05 00:53:00,6.874,6.874,6.775,6.813,200000.0
2005-07-05 00:57:00,6.832,6.895,6.797,6.83,500000.0
2005-07-05 01:20:00,6.809,6.876,6.755,6.798,450000.0
2005-07-05 01:29:00,6.867,6.867,6.867,6.867,100000.0
2005-07-05 01:31:00,6.847,6.922,6.847,6.922,100000.0
2005-07-05 01:39:00,6.884,6.898,6.754,6.824,500000.0
2005-07-05 01:40:00,6.792,6.871,6.756,6.829,350000.0
2005-07-05 01:49:00,6.788,6.857,6.755,6.79,500000.0
2005-07-05 01:50:00,6.821,6.825,6.749,6.749,250000.0
2005-07-05 02:00:00,6.786,6.843,6.757,6.823,400000.0
2005-07-05 02:01:00,6.857,6.884,6.778,6.884,400000.0
2005-07-05 02:03:00,6.8,6.864,6.74,6.864,300000.0
2005-07-05 02:04:00,6.793,6.875,6.761,6.761,400000.0
2005-07-05 02:05:00,6.861,6.879,6.759,6.846,350000.0
2005-07-05 02:06:00,6.764,6.824,6.751,6.782,350000.0
2005-07-05 02:07:00,6.779,6.808,6.737,6.783,350000.0
2005-07-05 02:08:00,6.824,6.861,6.706,6.82,700000.0
2005-07-05 02:09:00,6.861,6.884,6.728,6.801,500000.0
2005-07-05 02:10:00,6.788,6.883,6.742,6.865,500000.0
2005-07-05 02:11:00,6.806,6.888,6.774,6.876,350000.0
2005-07-05 02:12:00,6.737,6.856,6.73,6.733,350000.0
2005-07-05 02:13:00,6.718,6.847,6.718,6.847,350000.0
2005-07-05 02:14:00,6.865,6.865,6.733,6.805,650000.0
2005-07-05 02:15:00,6.85,6.891,6.74,6.839,800000.0
2005-07-05 02:16:00,6.76,6.847,6.716,6.777,1000000.0
2005-07-05 02:17:00,6.789,6.838,6.701,6.801,550000.0
2005-07-05 02:18:00,6.739,6.86,6.716,6.86,600000.0
2005-07-05 02:19:00,6.74,6.879,6.74,6.752,450000.0
2005-07-05 02:21:00,6.74,6.863,6.74,6.852,500000.0
2005-07-05 02:22:00,6.829,6.833,6.762,6.821,350000.0
2005-07-05 02:23:00,6.869,6.869,6.779,6.822,1200000.0
2005-07-05 02:24:00,6.858,6.89,6.752,6.814,950000.0
2005-07-05 02:26:00,6.743,6.841,6.739,6.81,450000.0
2005-07-05 02:27:00,6.848,6.848,6.726,6.777,550000.0
2005-07-05 02:28:00,6.738,6.858,6.738,6.853,450000.0
2005-07-05 02:29:00,6.793,6.838,6.726,6.799,350000.0
2005-07-05 02:30:00,6.728,6.893,6.728,6.893,400000.0
2005-07-05 02:31:00,6.775,6.896,6.775,6.896,350000.0
2005-07-05 02:33:00,6.818,6.847,6.748,6.751,600000.0
2005-07-05 02:34:00,6.855,6.896,6.743,6.862,550000.0
2005-07-05 02:35:00,6.829,6.829,6.71,6.797,550000.0
2005-07-05 02:36:00,6.793,6.849,6.721,6.789,800000.0
2005-07-05 02:37:00,6.745,6.876,6.745,6.853,450000.0
2005-07-05 02:38:00,6.816,6.856,6.757,6.856,600000.0
2005-07-05 02:39:00,6.777,6.878,6.742,6.742,600000.0
2005-07-05 02:40:00,6.823,6.837,6.722,6.837,550000.0
2005-07-05 02:41:00,6.79,6.822,6.7,6.793,550000.0
2005-07-05 02:42:00,6.832,6.849,6.752,6.849,350000.0
2005-07-05 02:43:00,6.707,6.832,6.685,6.8,1200000.0
2005-07-05 02:44:00,6.859,6.874,6.749,6.839,500000.0
2005-07-05 02:45:00,6.731,6.832,6.679,6.826,700000.0
2005-07-05 02:46:00,6.744,6.884,6.721,6.747,750000.0
2005-07-05 02:47:00,6.712,6.82,6.712,6.716,400000.0
2005-07-05 02:48:00,6.739,6.832,6.739,6.744,450000.0
2005-07-05 02:49:00,6.821,6.836,6.746,6.773,350000.0
2005-07-05 02:50:00,6.823,6.852,6.731,6.779,400000.0
2005-07-05 02:51:00,6.862,6.874,6.735,6.855,850000.0
2005-07-05 02:54:00,6.789,6.848,6.765,6.848,200000.0
2005-07-05 02:55:00,6.748,6.838,6.745,6.745,550000.0
2005-07-05 02:56:00,6.853,6.854,6.707,6.732,450000.0
2005-07-05 02:57:00,6.852,6.936,6.737,6.771,500000.0
2005-07-05 02:58:00,6.795,6.837,6.724,6.762,500000.0
2005-07-05 02:59:00,6.855,6.885,6.726,6.837,450000.0
2005-07-05 03:00:00,6.77,6.858,6.732,6.833,550000.0
2005-07-05 03:01:00,6.74,6.868,6.715,6.715,350000.0
2005-07-05 03:02:00,6.778,6.871,6.778,6.806,300000.0
2005-07-05 03:03:00,6.748,6.864,6.748,6.862,350000.0
2005-07-05 03:04:00,6.784,6.822,6.747,6.75,200000.0
2005-07-05 03:05:00,6.843,6.86,6.748,6.818,450000.0
2005-07-05 03:06:00,6.847,6.878,6.72,6.839,550000.0
2005-07-05 03:07:00,6.822,6.865,6.76,6.857,250000.0
2005-07-05 03:08:00,6.789,6.881,6.787,6.835,500000.0
2005-07-05 03:09:00,6.818,6.83,6.751,6.812,400000.0
2005-07-05 03:10:00,6.807,6.876,6.763,6.77,400000.0
2005-07-05 03:11:00,6.819,6.857,6.741,6.741,700000.0
2005-07-05 03:12:00,6.832,6.854,6.749,6.794,350000.0
2005-07-05 03:13:00,6.858,6.858,6.744,6.745,400000.0
2005-07-05 03:14:00,6.759,6.823,6.759,6.823,350000.0
2005-07-05 03:15:00,6.827,6.853,6.772,6.852,500000.0
2005-07-05 03:16:00,6.857,6.857,6.721,6.776,450000.0
2005-07-05 03:17:00,6.741,6.86,6.741,6.797,500000.0
2005-07-05 03:18:00,6.778,6.778,6.715,6.761,250000.0
2005-07-05 03:19:00,6.752,6.854,6.717,6.854,950000.0
2005-07-05 03:20:00,6.76,6.902,6.735,6.735,1000000.0
2005-07-05 03:22:00,6.81,6.852,6.717,6.852,650000.0
2005-07-05 03:23:00,6.819,6.829,6.77,6.77,450000.0
2005-07-05 03:25:00,6.794,6.855,6.759,6.817,400000.0
2005-07-05 03:26:00,6.769,6.875,6.766,6.875,500000.0
2005-07-05 03:27:00,6.741,6.874,6.71,6.836,900000.0
2005-07-05 03:28:00,6.814,6.814,6.727,6.807,400000.0
2005-07-05 03:29:00,6.74,6.877,6.731,6.83,600000.0
2005-07-05 03:30:00,6.849,6.87,6.764,6.839,450000.0
2005-07-05 03:31:00,6.858,6.864,6.72,6.723,850000.0
2005-07-05 03:32:00,6.828,6.863,6.744,6.795,800000.0
2005-07-05 03:33:00,6.742,6.85,6.713,6.783,950000.0
2005-07-05 03:34:00,6.738,6.864,6.731,6.794,550000.0
2005-07-05 03:35:00,6.875,6.875,6.751,6.751,700000.0
2005-07-05 03:36:00,6.832,6.876,6.73,6.823,400000.0
2005-07-05 03:37:00,6.815,6.885,6.747,6.847,350000.0
2005-07-05 03:38:00,6.81,6.854,6.729,6.75,450000.0
2005-07-05 03:39:00,6.788,6.848,6.73,6.779,400000.0
2005-07-05 03:40:00,6.812,6.871,6.789,6.871,450000.0
2005-07-05 03:41:00,6.784,6.869,6.74,6.831,500000.0
2005-07-05 03:42:00,6.76,6.884,6.743,6.872,950000.0
2005-07-05 03:43:00,6.722,6.887,6.722,6.875,850000.0
2005-07-05 03:44:00,6.796,6.868,6.759,6.837,750000.0
2005-07-05 03:45:00,6.82,6.889,6.782,6.836,650000.0
2005-07-05 03:46:00,6.824,6.879,6.776,6.805,550000.0
2005-07-05 03:47:00,6.848,6.892,6.754,6.827,750000.0
2005-07-05 03:48:00,6.877,6.877,6.766,6.766,450000.0
2005-07-05 03:49:00,6.807,6.835,6.73,6.819,750000.0
2005-07-05 03:50:00,6.753,6.859,6.751,6.833,650000.0
2005-07-05 03:51:00,6.855,6.872,6.738,6.773,550000.0
2005-07-05 03:52:00,6.745,6.898,6.745,6.816,400000.0
2005-07-05 03:53:00,6.784,6.907,6.755,6.755,750000.0
2005-07-05 03:54:00,6.85,6.863,6.741,6.836,400000.0
2005-07-05 03:55:00,6.852,6.891,6.756,6.761,400000.0
2005-07-05 03:56:00,6.883,6.885,6.784,6.885,400000.0
2005-07-05 03:57:00,6.759,6.863,6.759,6.83,400000.0
2005-07-05 03:58:00,6.787,6.882,6.745,6.836,1450000.0
2005-07-05 03:59:00,6.8,6.857,6.777,6.777,500000.0
2005-07-05 04:00:00,6.818,6.893,6.743,6.803,450000.0
2005-07-05 04:01:00,6.796,6.892,6.763,6.774,350000.0
2005-07-05 04:02:00,6.787,6.905,6.785,6.785,500000.0
2005-07-05 04:03:00,6.845,6.885,6.763,6.809,400000.0
2005-07-05 04:04:00,6.775,6.899,6.774,6.824,500000.0
2005-07-05 04:05:00,6.865,6.865,6.74,6.761,600000.0
2005-07-05 04:06:00,6.825,6.879,6.745,6.85,400000.0
2005-07-05 04:07:00,6.839,6.858,6.767,6.85,400000.0
2005-07-05 04:08:00,6.838,6.838,6.752,6.832,200000.0
2005-07-05 04:09:00,6.83,6.887,6.732,6.797,600000.0
2005-07-05 04:10:00,6.807,6.931,6.754,6.773,550000.0
2005-07-05 04:13:00,6.728,6.865,6.728,6.865,350000.0
2005-07-05 04:14:00,6.856,6.865,6.791,6.815,250000.0
2005-07-05 04:15:00,6.824,6.892,6.743,6.846,650000.0
2005-07-05 04:16:00,6.842,6.854,6.771,6.806,350000.0
2005-07-05 04:17:00,6.745,6.852,6.696,6.839,450000.0
2005-07-05 04:18:00,6.843,6.897,6.782,6.782,650000.0
2005-07-05 04:19:00,6.85,6.931,6.837,6.895,600000.0
2005-07-05 04:20:00,6.776,6.901,6.738,6.86,600000.0
2005-07-05 04:21:00,6.777,6.867,6.764,6.794,550000.0
2005-07-05 04:22:00,6.849,6.852,6.795,6.795,250000.0
2005-07-05 04:23:00,6.778,6.864,6.756,6.794,350000.0
2005-07-05 04:25:00,6.818,6.859,6.711,6.767,450000.0
2005-07-05 04:26:00,6.835,6.835,6.734,6.767,400000.0
2005-07-05 04:27:00,6.799,6.9,6.779,6.88,850000.0
2005-07-05 04:29:00,6.781,6.859,6.693,6.852,900000.0
2005-07-05 04:30:00,6.803,6.897,6.766,6.786,550000.0
2005-07-05 04:31:00,6.828,6.836,6.731,6.793,500000.0
2005-07-05 04:34:00,6.829,6.872,6.707,6.787,550000.0
2005-07-05 04:36:00,6.878,6.878,6.734,6.826,550000.0
2005-07-05 04:37:00,6.846,6.856,6.695,6.803,550000.0
2005-07-05 04:38:00,6.737,6.834,6.727,6.827,300000.0
2005-07-05 04:40:00,6.767,6.899,6.767,6.775,500000.0
2005-07-05 04:41:00,6.848,6.85,6.751,6.85,550000.0
2005-07-05 04:42:00,6.745,6.88,6.745,6.838,400000.0
2005-07-05 04:43:00,6.868,6.884,6.747,6.747,150000.0
2005-07-05 04:45:00,6.876,6.876,6.77,6.838,400000.0
2005-07-05 04:47:00,6.812,6.867,6.741,6.753,250000.0
2005-07-05 04:48:00,6.855,6.88,6.732,6.833,500000.0
2005-07-05 04:49:00,6.771,6.874,6.757,6.857,350000.0
2005-07-05 04:50:00,6.849,6.859,6.802,6.859,350000.0
2005-07-05 04:51:00,6.799,6.844,6.745,6.811,450000.0
2005-07-05 04:52:00,6.862,6.862,6.717,6.766,450000.0
2005-07-05 04:53:00,6.794,6.879,6.794,6.879,300000.0
2005-07-05 04:54:00,6.838,6.838,6.718,6.769,350000.0
2005-07-05 04:55:00,6.731,6.848,6.731,6.844,300000.0
2005-07-05 04:56:00,6.76,6.86,6.76,6.764,500000.0
2005-07-05 04:57:00,6.87,6.87,6.741,6.821,350000.0
2005-07-05 04:59:00,6.804,6.887,6.769,6.769,700000.0
2005-07-05 05:00:00,6.779,6.842,6.75,6.842,450000.0
2005-07-05 05:05:00,6.827,6.878,6.733,6.836,500000.0
2005-07-05 05:07:00,6.764,6.845,6.764,6.822,300000.0
2005-07-05 05:08:00,6.739,6.875,6.711,6.875,350000.0
2005-07-05 05:09:00,6.884,6.884,6.778,6.837,400000.0
2005-07-05 05:11:00,6.799,6.856,6.763,6.841,300000.0
2005-07-05 05:12:00,6.741,6.905,6.741,6.846,600000.0
2005-07-05 05:13:00,6.84,6.871,6.765,6.819,550000.0
2005-07-05 05:18:00,6.866,6.866,6.752,6.784,350000.0
2005-07-05 05:19:00,6.8,6.877,6.779,6.78,350000.0
2005-07-05 05:20:00,6.784,6.849,6.739,6.791,350000.0
2005-07-05 05:21:00,6.748,6.849,6.726,6.781,600000.0
2005-07-05 05:22:00,6.845,6.875,6.765,6.863,350000.0
2005-07-05 05:23:00,6.849,6.879,6.743,6.777,300000.0
2005-07-05 05:24:00,6.825,6.848,6.714,6.828,500000.0
2005-07-05 05:25:00,6.866,6.866,6.724,6.749,400000.0
2005-07-05 05:26:00,6.753,6.849,6.753,6.849,350000.0
2005-07-05 05:27:00,6.855,6.879,6.748,6.748,250000.0
2005-07-05 05:28:00,6.819,6.87,6.797,6.832,500000.0
2005-07-05 05:29:00,6.823,6.833,6.77,6.77,500000.0
2005-07-05 05:30:00,6.8,6.848,6.774,6.788,550000.0
2005-07-05 05:31:00,6.822,6.827,6.731,6.735,450000.0
2005-07-05 05:32:00,6.797,6.86,6.775,6.839,550000.0
2005-07-05 05:33:00,6.806,6.839,6.769,6.834,500000.0
2005-07-05 05:34:00,6.845,6.899,6.764,6.835,700000.0
2005-07-05 05:36:00,6.87,6.87,6.736,6.798,600000.0
2005-07-05 05:38:00,6.762,6.86,6.762,6.831,250000.0
2005-07-05 05:39:00,6.884,6.884,6.803,6.874,150000.0
2005-07-05 05:40:00,6.734,6.872,6.734,6.807,400000.0
2005-07-05 05:41:00,6.77,6.849,6.77,6.816,450000.0
2005-07-05 05:42:00,6.816,6.885,6.789,6.85,650000.0
2005-07-05 05:43:00,6.849,6.865,6.718,6.845,500000.0
2005-07-05 05:44:00,6.878,6.892,6.784,6.892,600000.0
2005-07-05 05:45:00,6.891,6.891,6.772,6.889,350000.0
2005-07-05 05:46:00,6.829,6.883,6.765,6.818,350000.0
2005-07-05 05:47:00,6.873,6.912,6.827,6.827,250000.0
2005-07-05 05:49:00,6.85,6.856,6.814,6.814,300000.0
2005-07-05 05:50:00,6.866,6.911,6.793,6.799,350000.0
2005-07-05 05:51:00,6.901,6.901,6.823,6.872,500000.0
2005-07-05 05:52:00,6.872,6.935,6.786,6.873,700000.0
2005-07-05 05:53:00,6.772,6.866,6.772,6.777,250000.0
2005-07-05 05:54:00,6.788,6.88,6.723,6.88,700000.0
2005-07-05 05:55:00,6.893,6.893,6.744,6.796,750000.0
2005-07-05 05:56:00,6.891,6.926,6.802,6.823,900000.0
2005-07-05 05:57:00,6.821,6.867,6.75,6.845,550000.0
2005-07-05 05:58:00,6.802,6.864,6.801,6.854,400000.0
2005-07-05 05:59:00,6.891,6.891,6.785,6.79,350000.0
2005-07-05 06:00:00,6.824,6.887,6.748,6.835,500000.0
2005-07-05 06:01:00,6.862,6.905,6.813,6.813,450000.0
2005-07-05 06:02:00,6.902,6.902,6.79,6.79,550000.0
2005-07-05 06:03:00,6.804,6.905,6.787,6.905,400000.0
2005-07-05 06:04:00,6.798,6.868,6.74,6.796,800000.0
2005-07-05 06:05:00,6.827,6.85,6.716,6.73,450000.0
2005-07-05 06:06:00,6.789,6.885,6.752,6.845,450000.0
2005-07-05 06:07:00,6.774,6.877,6.768,6.776,450000.0
2005-07-05 06:08:00,6.865,6.918,6.777,6.858,600000.0
2005-07-05 06:09:00,6.848,6.848,6.754,6.772,400000.0
2005-07-05 06:10:00,6.884,6.898,6.771,6.898,650000.0
2005-07-05 06:11:00,6.765,6.896,6.764,6.896,350000.0
2005-07-05 06:12:00,6.889,6.923,6.796,6.796,550000.0
2005-07-05 06:14:00,6.797,6.878,6.797,6.802,150000.0
2005-07-05 06:15:00,6.881,6.919,6.803,6.891,400000.0
2005-07-05 06:17:00,6.847,6.866,6.758,6.866,350000.0
2005-07-05 06:18:00,6.788,6.877,6.784,6.861,350000.0
2005-07-05 06:19:00,6.771,6.862,6.771,6.849,450000.0
2005-07-05 06:20:00,6.777,6.911,6.777,6.782,500000.0
2005-07-05 06:22:00,6.816,6.884,6.769,6.884,400000.0
2005-07-05 06:23:00,6.753,6.911,6.753,6.769,500000.0
2005-07-05 06:24:00,6.747,6.853,6.73,6.761,600000.0
2005-07-05 06:27:00,6.879,6.909,6.778,6.801,550000.0
2005-07-05 06:28:00,6.823,6.873,6.81,6.845,450000.0
2005-07-05 06:29:00,6.769,6.769,6.758,6.758,150000.0
2005-07-05 06:30:00,6.827,6.878,6.746,6.845,250000.0
2005-07-05 06:33:00,6.759,6.861,6.691,6.83,900000.0
2005-07-05 06:34:00,6.831,6.874,6.744,6.744,450000.0
2005-07-05 06:35:00,6.832,6.889,6.761,6.864,400000.0
2005-07-05 06:36:00,6.786,6.881,6.786,6.844,500000.0
2005-07-05 06:37:00,6.875,6.883,6.744,6.849,800000.0
2005-07-05 06:39:00,6.835,6.874,6.794,6.794,350000.0
2005-07-05 06:40:00,6.802,6.856,6.753,6.846,800000.0
2005-07-05 06:41:00,6.877,6.877,6.785,6.831,400000.0
2005-07-05 06:43:00,6.839,6.852,6.742,6.813,400000.0
2005-07-05 06:45:00,6.91,6.926,6.791,6.791,400000.0
2005-07-05 06:46:00,6.913,6.937,6.794,6.794,350000.0
2005-07-05 06:47:00,6.897,6.897,6.77,6.888,550000.0
2005-07-05 06:48:00,6.878,6.878,6.73,6.745,450000.0
2005-07-05 06:50:00,6.85,6.854,6.78,6.78,350000.0
2005-07-05 06:51:00,6.856,6.891,6.833,6.882,400000.0
2005-07-05 06:52:00,6.799,6.877,6.772,6.84,750000.0
2005-07-05 06:53:00,6.753,6.869,6.716,6.866,950000.0
2005-07-05 06:54:00,6.883,6.883,6.751,6.844,650000.0
2005-07-05 06:55:00,6.816,6.868,6.749,6.833,600000.0
2005-07-05 06:56:00,6.854,6.919,6.785,6.794,450000.0
2005-07-05 06:57:00,6.875,6.875,6.716,6.762,500000.0
2005-07-05 06:58:00,6.819,6.859,6.78,6.84,500000.0
2005-07-05 06:59:00,6.845,6.899,6.785,6.785,400000.0
2005-07-05 07:00:00,6.843,6.882,6.743,6.743,350000.0
2005-07-05 07:01:00,6.843,6.885,6.736,6.746,550000.0
2005-07-05 07:02:00,6.844,6.844,6.804,6.804,150000.0
2005-07-05 07:03:00,6.861,6.93,6.802,6.903,800000.0
2005-07-05 07:04:00,6.794,6.891,6.794,6.861,450000.0
2005-07-05 07:06:00,6.85,6.86,6.736,6.756,350000.0
2005-07-05 07:09:00,6.788,6.88,6.743,6.88,450000.0
2005-07-05 07:10:00,6.785,6.843,6.778,6.778,300000.0
2005-07-05 07:11:00,6.86,6.862,6.86,6.862,100000.0
2005-07-05 07:12:00,6.865,6.896,6.787,6.892,250000.0
2005-07-05 07:13:00,6.811,6.844,6.753,6.753,200000.0
2005-07-05 07:14:00,6.803,6.853,6.803,6.844,350000.0
2005-07-05 07:16:00,6.857,6.888,6.857,6.888,100000.0
2005-07-05 07:18:00,6.842,6.843,6.784,6.839,450000.0
2005-07-05 07:19:00,6.83,6.913,6.781,6.787,350000.0
2005-07-05 07:20:00,6.856,6.904,6.8,6.862,400000.0
2005-07-05 07:22:00,6.748,6.89,6.748,6.807,450000.0
2005-07-05 07:23:00,6.853,6.891,6.816,6.847,350000.0
2005-07-05 07:24:00,6.849,6.892,6.783,6.783,350000.0
2005-07-05 07:25:00,6.757,6.884,6.757,6.884,450000.0
2005-07-05 07:26:00,6.833,6.833,6.756,6.761,350000.0
2005-07-05 07:27:00,6.789,6.866,6.789,6.866,350000.0
2005-07-05 07:28:00,6.784,6.894,6.784,6.885,450000.0
2005-07-05 07:29:00,6.818,6.914,6.799,6.879,500000.0
2005-07-05 07:30:00,6.86,6.872,6.765,6.852,350000.0
2005-07-05 07:31:00,6.821,6.905,6.781,6.868,300000.0
2005-07-05 07:32:00,6.84,6.911,6.807,6.831,400000.0
2005-07-05 07:33:00,6.851,6.905,6.756,6.76,700000.0
2005-07-05 07:34:00,6.891,6.9,6.772,6.9,700000.0
2005-07-05 07:35:00,6.891,6.951,6.803,6.903,650000.0
2005-07-05 07:36:00,6.837,6.907,6.832,6.847,600000.0
2005-07-05 07:37:00,6.748,6.852,6.748,6.845,650000.0
2005-07-05 07:38:00,6.847,6.886,6.763,6.852,650000.0
2005-07-05 07:39:00,6.881,6.881,6.767,6.816,500000.0
2005-07-05 07:40:00,6.835,6.876,6.762,6.876,650000.0
2005-07-05 07:41:00,6.86,6.89,6.763,6.763,550000.0
2005-07-05 07:42:00,6.75,6.877,6.75,6.877,300000.0
2005-07-05 07:43:00,6.78,6.877,6.741,6.857,450000.0
2005-07-05 07:44:00,6.895,6.925,6.815,6.846,450000.0
2005-07-05 07:45:00,6.868,6.886,6.773,6.873,750000.0
2005-07-05 07:46:00,6.865,6.893,6.798,6.881,450000.0
2005-07-05 07:47:00,6.882,6.909,6.774,6.886,550000.0
2005-07-05 07:48:00,6.855,6.884,6.748,6.755,450000.0
2005-07-05 07:51:00,6.812,6.895,6.792,6.891,600000.0
2005-07-05 07:52:00,6.836,6.921,6.795,6.832,550000.0
2005-07-05 07:53:00,6.845,6.894,6.776,6.861,500000.0
2005-07-05 07:54:00,6.858,6.868,6.784,6.812,400000.0
2005-07-05 07:55:00,6.799,6.873,6.799,6.81,300000.0
2005-07-05 07:56:00,6.816,6.9,6.772,6.772,500000.0
2005-07-05 07:57:00,6.855,6.882,6.754,6.814,450000.0
2005-07-05 07:58:00,6.868,6.868,6.751,6.843,400000.0
2005-07-05 07:59:00,6.817,6.852,6.774,6.846,350000.0
2005-07-05 08:00:00,6.814,6.889,6.751,6.751,400000.0
2005-07-05 08:01:00,6.805,6.887,6.752,6.752,350000.0
2005-07-05 08:02:00,6.758,6.861,6.733,6.787,750000.0
2005-07-05 08:03:00,6.774,6.867,6.774,6.855,450000.0
2005-07-05 08:04:00,6.79,6.871,6.757,6.757,300000.0
2005-07-05 08:05:00,6.794,6.881,6.726,6.804,550000.0
2005-07-05 08:06:00,6.801,6.857,6.753,6.795,400000.0
2005-07-05 08:07:00,6.864,6.864,6.742,6.861,500000.0
2005-07-05 08:08:00,6.808,6.891,6.774,6.775,650000.0
2005-07-05 08:09:00,6.796,6.862,6.757,6.798,500000.0
2005-07-05 08:10:00,6.873,6.873,6.774,6.774,250000.0
2005-07-05 08:11:00,6.849,6.852,6.753,6.849,300000.0
2005-07-05 08:12:00,6.801,6.897,6.798,6.858,250000.0
2005-07-05 08:13:00,6.866,6.878,6.748,6.771,400000.0
2005-07-05 08:15:00,6.764,6.863,6.713,6.774,700000.0
2005-07-05 08:16:00,6.788,6.865,6.731,6.838,700000.0
2005-07-05 08:18:00,6.854,6.879,6.75,6.838,550000.0
2005-07-05 08:19:00,6.778,6.859,6.778,6.816,250000.0
2005-07-05 08:20:00,6.901,6.901,6.76,6.844,550000.0
2005-07-05 08:21:00,6.783,6.909,6.757,6.817,550000.0
2005-07-05 08:22:00,6.76,6.873,6.76,6.776,350000.0
2005-07-05 08:23:00,6.769,6.871,6.768,6.871,500000.0
2005-07-05 08:24:00,6.887,6.887,6.784,6.805,350000.0
2005-07-05 08:25:00,6.77,6.899,6.77,6.881,350000.0
2005-07-05 08:27:00,6.797,6.87,6.797,6.87,250000.0
2005-07-05 08:28:00,6.876,6.88,6.762,6.852,450000.0
2005-07-05 08:29:00,6.791,6.898,6.774,6.873,400000.0
2005-07-05 08:30:00,6.865,6.878,6.794,6.843,400000.0
2005-07-05 08:31:00,6.781,6.856,6.781,6.802,400000.0
2005-07-05 08:32:00,6.895,6.895,6.758,6.853,500000.0
2005-07-05 08:33:00,6.851,6.904,6.759,6.852,400000.0
2005-07-05 08:35:00,6.855,6.857,6.77,6.853,250000.0
2005-07-05 08:36:00,6.869,6.905,6.785,6.815,500000.0
2005-07-05 08:37:00,6.854,6.892,6.797,6.847,250000.0
2005-07-05 08:38:00,6.845,6.879,6.731,6.768,650000.0
2005-07-05 08:39:00,6.811,6.861,6.75,6.75,250000.0
2005-07-05 08:40:00,6.893,6.893,6.809,6.856,350000.0
2005-07-05 08:41:00,6.87,6.885,6.805,6.805,350000.0
2005-07-05 08:42:00,6.899,6.899,6.798,6.86,450000.0
2005-07-05 08:43:00,6.861,6.911,6.775,6.862,550000.0
2005-07-05 08:44:00,6.803,6.856,6.79,6.853,350000.0
2005-07-05 08:45:00,6.861,6.91,6.816,6.816,350000.0
2005-07-05 08:46:00,6.863,6.895,6.754,6.847,500000.0
2005-07-05 08:47:00,6.881,6.881,6.752,6.811,550000.0
2005-07-05 08:48:00,6.756,6.826,6.756,6.799,450000.0
2005-07-05 08:49:00,6.88,6.88,6.77,6.827,400000.0
2005-07-05 08:50:00,6.741,6.87,6.741,6.818,300000.0
2005-07-05 08:51:00,6.824,6.862,6.755,6.807,350000.0
2005-07-05 08:52:00,6.757,6.852,6.738,6.838,450000.0
2005-07-05 08:53:00,6.871,6.886,6.789,6.862,400000.0
2005-07-05 08:54:00,6.891,6.891,6.809,6.809,350000.0
2005-07-05 08:55:00,6.872,6.872,6.709,6.859,250000.0
2005-07-05 08:57:00,6.844,6.924,6.775,6.851,550000.0
2005-07-05 08:58:00,6.816,6.874,6.761,6.821,450000.0
2005-07-05 08:59:00,6.86,6.86,6.688,6.795,500000.0
2005-07-05 09:00:00,6.845,6.925,6.756,6.756,550000.0
2005-07-05 09:01:00,6.77,6.88,6.759,6.845,250000.0
2005-07-05 09:02:00,6.733,6.842,6.733,6.772,550000.0
2005-07-05 09:03:00,6.786,6.867,6.752,6.752,300000.0
2005-07-05 09:04:00,6.849,6.893,6.758,6.884,400000.0
2005-07-05 09:05:00,6.774,6.839,6.731,6.839,400000.0
2005-07-05 09:06:00,6.816,6.873,6.771,6.813,350000.0
2005-07-05 09:07:00,6.742,6.849,6.742,6.843,400000.0
2005-07-05 09:08:00,6.814,6.877,6.773,6.8,550000.0
2005-07-05 09:09:00,6.76,6.879,6.75,6.768,450000.0
2005-07-05 09:10:00,6.855,6.861,6.742,6.851,350000.0
2005-07-05 09:11:00,6.843,6.843,6.729,6.778,550000.0
2005-07-05 09:13:00,6.807,6.898,6.765,6.898,450000.0
2005-07-05 09:15:00,6.801,6.855,6.75,6.832,350000.0
2005-07-05 09:16:00,6.817,6.904,6.737,6.762,350000.0
2005-07-05 09:17:00,6.866,6.866,6.735,6.833,550000.0
2005-07-05 09:18:00,6.861,6.927,6.801,6.865,400000.0
2005-07-05 09:20:00,6.823,6.912,6.789,6.789,450000.0
2005-07-05 09:22:00,6.887,6.896,6.758,6.758,500000.0
2005-07-05 09:24:00,6.762,6.845,6.762,6.816,400000.0
2005-07-05 09:25:00,6.885,6.891,6.79,6.808,350000.0
2005-07-05 09:26:00,6.852,6.852,6.852,6.852,50000.0
2005-07-05 09:28:00,6.798,6.856,6.764,6.849,350000.0
2005-07-05 09:29:00,6.755,6.867,6.751,6.855,300000.0
2005-07-05 09:31:00,6.845,6.845,6.76,6.827,400000.0
2005-07-05 09:33:00,6.856,6.894,6.753,6.894,450000.0
2005-07-05 09:34:00,6.848,6.878,6.754,6.853,300000.0
2005-07-05 09:35:00,6.775,6.886,6.775,6.886,350000.0
2005-07-05 09:37:00,6.836,6.905,6.75,6.864,400000.0
2005-07-05 09:38:00,6.812,6.911,6.759,6.862,450000.0
2005-07-05 09:39:00,6.877,6.894,6.756,6.878,500000.0
2005-07-05 09:40:00,6.781,6.889,6.75,6.75,550000.0
2005-07-05 09:41:00,6.83,6.857,6.752,6.752,350000.0
2005-07-05 09:42:00,6.845,6.868,6.771,6.788,400000.0
2005-07-05 09:43:00,6.886,6.887,6.757,6.757,400000.0
2005-07-05 09:44:00,6.798,6.889,6.779,6.808,350000.0
2005-07-05 09:45:00,6.742,6.859,6.742,6.859,100000.0
2005-07-05 09:47:00,6.777,6.879,6.777,6.848,300000.0
2005-07-05 09:48:00,6.888,6.89,6.764,6.81,450000.0
2005-07-05 09:49:00,6.837,6.892,6.774,6.807,350000.0
2005-07-05 09:50:00,6.793,6.889,6.751,6.76,500000.0
2005-07-05 09:51:00,6.853,6.853,6.762,6.786,350000.0
2005-07-05 09:52:00,6.878,6.878,6.746,6.832,400000.0
2005-07-05 09:53:00,6.735,6.845,6.735,6.737,400000.0
2005-07-05 09:54:00,6.858,6.88,6.743,6.84,350000.0
2005-07-05 09:56:00,6.788,6.928,6.777,6.875,400000.0
2005-07-05 09:57:00,6.769,6.85,6.74,6.849,500000.0
2005-07-05 09:58:00,6.753,6.821,6.725,6.787,400000.0
2005-07-05 10:00:00,6.847,6.847,6.741,6.843,550000.0
2005-07-05 10:03:00,6.814,6.817,6.704,6.741,400000.0
2005-07-05 10:04:00,6.821,6.852,6.758,6.786,400000.0
2005-07-05 10:06:00,6.796,6.877,6.733,6.877,450000.0
2005-07-05 10:07:00,6.822,6.842,6.736,6.768,400000.0
2005-07-05 10:10:00,6.867,6.897,6.779,6.869,550000.0
2005-07-05 10:12:00,6.835,6.835,6.709,6.795,350000.0
2005-07-05 10:13:00,6.803,6.893,6.755,6.769,500000.0
2005-07-05 10:14:00,6.836,6.836,6.836,6.836,50000.0
2005-07-05 10:18:00,6.703,6.842,6.702,6.842,450000.0
2005-07-05 10:19:00,6.763,6.855,6.711,6.803,400000.0
2005-07-05 10:20:00,6.772,6.836,6.744,6.744,550000.0
2005-07-05 10:21:00,6.814,6.866,6.797,6.858,400000.0
2005-07-05 10:22:00,6.744,6.875,6.744,6.785,400000.0
2005-07-05 10:23:00,6.854,6.876,6.709,6.833,450000.0
2005-07-05 10:25:00,6.775,6.937,6.775,6.84,700000.0
2005-07-05 10:26:00,6.86,6.86,6.752,6.752,350000.0
2005-07-05 10:27:00,6.842,6.884,6.773,6.884,450000.0
2005-07-05 10:28:00,6.882,6.882,6.777,6.793,350000.0
2005-07-05 10:29:00,6.887,6.908,6.765,6.863,900000.0
2005-07-05 10:30:00,6.777,6.817,6.689,6.76,400000.0
2005-07-05 10:31:00,6.729,6.834,6.729,6.791,350000.0
2005-07-05 10:32:00,6.789,6.821,6.695,6.821,700000.0
2005-07-05 10:33:00,6.826,6.864,6.728,6.864,400000.0
2005-07-05 10:34:00,6.874,6.874,6.737,6.832,500000.0
2005-07-05 10:35:00,6.766,6.852,6.764,6.782,400000.0
2005-07-05 10:36:00,6.771,6.917,6.745,6.777,500000.0
2005-07-05 10:37:00,6.857,6.857,6.715,6.761,400000.0
2005-07-05 10:38:00,6.713,6.858,6.713,6.832,400000.0
2005-07-05 10:39:00,6.852,6.877,6.735,6.735,650000.0
2005-07-05 10:40:00,6.837,6.848,6.736,6.839,550000.0
2005-07-05 10:41:00,6.832,6.842,6.738,6.738,350000.0
2005-07-05 10:42:00,6.812,6.839,6.696,6.819,750000.0
2005-07-05 10:44:00,6.844,6.906,6.774,6.856,900000.0
2005-07-05 10:45:00,6.827,6.862,6.739,6.814,350000.0
2005-07-05 10:46:00,6.809,6.869,6.753,6.869,400000.0
2005-07-05 10:47:00,6.831,6.866,6.73,6.73,350000.0
2005-07-05 10:48:00,6.773,6.866,6.692,6.866,450000.0
2005-07-05 10:49:00,6.864,6.864,6.706,6.74,600000.0
2005-07-05 10:50:00,6.825,6.855,6.744,6.744,800000.0
2005-07-05 10:51:00,6.857,6.924,6.781,6.881,550000.0
2005-07-05 10:52:00,6.838,6.849,6.684,6.819,950000.0
2005-07-05 10:53:00,6.796,6.887,6.737,6.824,500000.0
2005-07-05 10:54:00,6.844,6.845,6.743,6.743,400000.0
2005-07-05 10:55:00,6.846,6.884,6.725,6.832,800000.0
2005-07-05 10:56:00,6.828,6.888,6.748,6.883,400000.0
2005-07-05 10:57:00,6.865,6.921,6.796,6.875,450000.0
2005-07-05 10:58:00,6.801,6.913,6.777,6.83,350000.0
2005-07-05 10:59:00,6.888,6.891,6.759,6.759,450000.0
2005-07-05 11:01:00,6.781,6.945,6.781,6.873,500000.0
2005-07-05 11:02:00,6.886,6.886,6.741,6.811,400000.0
2005-07-05 11:03:00,6.806,6.916,6.773,6.811,550000.0
2005-07-05 11:04:00,6.891,6.898,6.792,6.896,400000.0
2005-07-05 11:06:00,6.863,6.903,6.77,6.77,350000.0
2005-07-05 11:07:00,6.85,6.889,6.794,6.882,450000.0
2005-07-05 11:09:00,6.878,6.878,6.759,6.852,500000.0
2005-07-05 11:10:00,6.752,6.917,6.752,6.835,400000.0
2005-07-05 11:11:00,6.881,6.909,6.775,6.871,350000.0
2005-07-05 11:12:00,6.879,6.899,6.791,6.86,550000.0
2005-07-05 11:13:00,6.86,6.894,6.742,6.89,500000.0
2005-07-05 11:14:00,6.793,6.878,6.758,6.878,400000.0
2005-07-05 11:17:00,6.896,6.896,6.785,6.896,350000.0
2005-07-05 11:19:00,6.792,6.917,6.786,6.917,550000.0
2005-07-05 11:20:00,6.865,6.916,6.795,6.832,400000.0
2005-07-05 11:21:00,6.89,6.89,6.747,6.85,450000.0
2005-07-05 11:23:00,6.751,6.899,6.751,6.767,500000.0
2005-07-05 11:25:00,6.78,6.884,6.771,6.778,550000.0
2005-07-05 11:28:00,6.773,6.853,6.751,6.847,350000.0
2005-07-05 11:29:00,6.807,6.899,6.794,6.82,500000.0
2005-07-05 11:31:00,6.872,6.895,6.794,6.851,350000.0
2005-07-05 11:33:00,6.763,6.887,6.763,6.84,350000.0
2005-07-05 11:34:00,6.859,6.859,6.788,6.848,250000.0
2005-07-05 11:35:00,6.862,6.912,6.77,6.841,450000.0
2005-07-05 11:36:00,6.799,6.917,6.757,6.816,550000.0
2005-07-05 11:37:00,6.779,6.868,6.728,6.845,400000.0
2005-07-05 11:38:00,6.847,6.869,6.784,6.854,400000.0
2005-07-05 11:39:00,6.806,6.903,6.771,6.805,350000.0
2005-07-05 11:40:00,6.816,6.906,6.786,6.845,400000.0
2005-07-05 11:41:00,6.754,6.848,6.754,6.808,350000.0
2005-07-05 11:42:00,6.76,6.858,6.76,6.852,350000.0
2005-07-05 11:43:00,6.89,6.89,6.803,6.885,350000.0
2005-07-05 11:44:00,6.894,6.899,6.768,6.863,450000.0
2005-07-05 11:45:00,6.787,6.862,6.766,6.861,550000.0
2005-07-05 11:46:00,6.859,6.904,6.761,6.793,400000.0
2005-07-05 11:48:00,6.847,6.882,6.789,6.872,400000.0
2005-07-05 11:49:00,6.861,6.927,6.79,6.854,350000.0
2005-07-05 11:50:00,6.836,6.887,6.763,6.887,350000.0
2005-07-05 11:51:00,6.757,6.871,6.757,6.866,450000.0
2005-07-05 11:52:00,6.828,6.928,6.791,6.924,450000.0
2005-07-05 11:53:00,6.774,6.905,6.774,6.807,400000.0
2005-07-05 11:54:00,6.897,6.897,6.801,6.85,550000.0
2005-07-05 11:55:00,6.832,6.904,6.788,6.904,350000.0
2005-07-05 11:56:00,6.832,6.903,6.825,6.829,350000.0
2005-07-05 11:57:00,6.889,6.889,6.776,6.855,450000.0
2005-07-05 11:58:00,6.799,6.904,6.776,6.904,350000.0
2005-07-05 11:59:00,6.879,6.918,6.772,6.826,450000.0
2005-07-05 12:00:00,6.865,6.875,6.776,6.776,350000.0
2005-07-05 12:01:00,6.905,6.906,6.809,6.822,500000.0
2005-07-05 12:02:00,6.878,6.894,6.776,6.776,400000.0
2005-07-05 12:04:00,6.838,6.89,6.781,6.781,350000.0
2005-07-05 12:05:00,6.876,6.914,6.782,6.825,350000.0
2005-07-05 12:06:00,6.886,6.895,6.825,6.895,350000.0
2005-07-05 12:07:00,6.91,6.955,6.795,6.862,450000.0
2005-07-05 12:08:00,6.876,6.892,6.768,6.892,450000.0
2005-07-05 12:09:00,6.795,6.88,6.79,6.822,350000.0
2005-07-05 12:11:00,6.819,6.855,6.768,6.786,550000.0
2005-07-05 12:12:00,6.741,6.873,6.741,6.776,350000.0
2005-07-05 12:13:00,6.852,6.896,6.786,6.862,400000.0
2005-07-05 12:14:00,6.844,6.859,6.73,6.765,550000.0
2005-07-05 12:15:00,6.815,6.896,6.777,6.813,400000.0
2005-07-05 12:16:00,6.812,6.884,6.76,6.811,400000.0
2005-07-05 12:17:00,6.86,6.898,6.848,6.88,400000.0
2005-07-05 12:18:00,6.865,6.879,6.784,6.784,450000.0
2005-07-05 12:19:00,6.818,6.92,6.772,6.789,450000.0
2005-07-05 12:20:00,6.811,6.892,6.751,6.826,500000.0
2005-07-05 12:22:00,6.889,6.889,6.779,6.857,400000.0
2005-07-05 12:23:00,6.882,6.882,6.731,6.756,400000.0
2005-07-05 12:24:00,6.888,6.888,6.779,6.853,600000.0
2005-07-05 12:26:00,6.855,6.862,6.745,6.801,450000.0
2005-07-05 12:28:00,6.868,6.905,6.776,6.824,500000.0
2005-07-05 12:30:00,6.771,6.894,6.769,6.894,450000.0
2005-07-05 12:31:00,6.85,6.85,6.779,6.84,350000.0
2005-07-05 12:32:00,6.749,6.888,6.749,6.772,350000.0
2005-07-05 12:33:00,6.794,6.896,6.768,6.768,400000.0
2005-07-05 12:34:00,6.757,6.88,6.757,6.762,450000.0
2005-07-05 12:36:00,6.869,6.869,6.738,6.852,350000.0
2005-07-05 12:37:00,6.895,6.913,6.812,6.812,500000.0
2005-07-05 12:38:00,6.859,6.886,6.747,6.824,450000.0
2005-07-05 12:39:00,6.867,6.894,6.755,6.854,450000.0
2005-07-05 12:40:00,6.835,6.865,6.775,6.806,450000.0
2005-07-05 12:42:00,6.779,6.904,6.779,6.863,550000.0
2005-07-05 12:44:00,6.864,6.915,6.792,6.794,450000.0
2005-07-05 12:45:00,6.824,6.888,6.764,6.813,400000.0
2005-07-05 12:46:00,6.743,6.869,6.743,6.747,500000.0
2005-07-05 12:48:00,6.8,6.903,6.781,6.884,550000.0
2005-07-05 12:49:00,6.807,6.882,6.76,6.777,450000.0
2005-07-05 12:50:00,6.827,6.894,6.779,6.787,400000.0
2005-07-05 12:51:00,6.776,6.898,6.762,6.889,500000.0
2005-07-05 12:52:00,6.825,6.91,6.794,6.87,500000.0
2005-07-05 12:53:00,6.782,6.884,6.782,6.862,500000.0
2005-07-05 12:54:00,6.874,6.902,6.792,6.831,450000.0
2005-07-05 12:55:00,6.8,6.881,6.757,6.881,450000.0
2005-07-05 12:56:00,6.863,6.902,6.784,6.789,450000.0
2005-07-05 12:57:00,6.829,6.862,6.745,6.745,400000.0
2005-07-05 13:00:00,6.871,6.917,6.792,6.814,500000.0
2005-07-05 13:01:00,6.747,6.88,6.747,6.834,400000.0
2005-07-05 13:02:00,6.771,6.872,6.768,6.812,400000.0
2005-07-05 13:03:00,6.796,6.867,6.756,6.756,450000.0
2005-07-05 13:04:00,6.811,6.912,6.781,6.782,450000.0
2005-07-05 13:05:00,6.758,6.894,6.758,6.874,400000.0
2005-07-05 13:06:00,6.876,6.876,6.726,6.83,450000.0
2005-07-05 13:07:00,6.877,6.877,6.739,6.812,500000.0
2005-07-05 13:10:00,6.818,6.838,6.718,6.76,500000.0
2005-07-05 13:12:00,6.866,6.882,6.768,6.768,550000.0
2005-07-05 13:13:00,6.884,6.884,6.757,6.852,450000.0
2005-07-05 13:15:00,6.794,6.875,6.733,6.841,400000.0
2005-07-05 13:16:00,6.851,6.851,6.731,6.835,350000.0
2005-07-05 13:18:00,6.733,6.881,6.733,6.866,400000.0
2005-07-05 13:19:00,6.807,6.879,6.762,6.787,400000.0
2005-07-05 13:20:00,6.769,6.846,6.72,6.801,500000.0
2005-07-05 13:22:00,6.793,6.903,6.79,6.81,400000.0
2005-07-05 13:24:00,6.861,6.891,6.777,6.806,450000.0
2005-07-05 13:25:00,6.869,6.89,6.801,6.89,350000.0
2005-07-05 13:29:00,6.877,6.877,6.722,6.839,350000.0
2005-07-05 13:30:00,6.876,6.876,6.743,6.763,450000.0
2005-07-05 13:32:00,6.786,6.87,6.744,6.744,500000.0
2005-07-05 13:34:00,6.754,6.911,6.754,6.794,350000.0
2005-07-05 13:36:00,6.813,6.885,6.746,6.836,450000.0
2005-07-05 13:37:00,6.752,6.834,6.737,6.834,350000.0
2005-07-05 13:38:00,6.817,6.887,6.774,6.887,400000.0
2005-07-05 13:40:00,6.843,6.878,6.741,6.86,350000.0
2005-07-05 13:41:00,6.754,6.867,6.749,6.864,400000.0
2005-07-05 13:42:00,6.868,6.868,6.762,6.828,350000.0
2005-07-05 13:43:00,6.855,6.877,6.748,6.853,500000.0
2005-07-05 13:44:00,6.767,6.882,6.739,6.804,350000.0
2005-07-05 13:45:00,6.79,6.902,6.756,6.849,400000.0
2005-07-05 13:46:00,6.793,6.873,6.754,6.81,450000.0
2005-07-05 13:47:00,6.861,6.861,6.744,6.809,450000.0
2005-07-05 13:49:00,6.744,6.874,6.744,6.847,350000.0
2005-07-05 13:50:00,6.789,6.828,6.762,6.762,450000.0
2005-07-05 13:51:00,6.888,6.888,6.755,6.755,350000.0
2005-07-05 13:54:00,6.816,6.873,6.761,6.864,400000.0
2005-07-05 13:55:00,6.823,6.865,6.78,6.814,350000.0
2005-07-05 13:56:00,6.866,6.902,6.742,6.742,400000.0
2005-07-05 13:57:00,6.805,6.877,6.759,6.759,400000.0
2005-07-05 13:58:00,6.734,6.858,6.734,6.858,350000.0
2005-07-05 14:00:00,6.837,6.856,6.748,6.798,350000.0
2005-07-05 14:01:00,6.825,6.875,6.766,6.875,400000.0
2005-07-05 14:04:00,6.771,6.881,6.771,6.881,350000.0
2005-07-05 14:06:00,6.849,6.883,6.774,6.861,350000.0
2005-07-05 14:07:00,6.848,6.905,6.776,6.863,400000.0
2005-07-05 14:10:00,6.768,6.869,6.768,6.809,350000.0
2005-07-05 14:11:00,6.826,6.879,6.799,6.879,400000.0
2005-07-05 14:12:00,6.873,6.887,6.844,6.883,450000.0
2005-07-05 14:13:00,6.852,6.852,6.755,6.774,350000.0
2005-07-05 14:16:00,6.776,6.884,6.753,6.834,450000.0
2005-07-05 14:18:00,6.777,6.9,6.777,6.9,400000.0
2005-07-05 14:19:00,6.841,6.87,6.708,6.856,500000.0
2005-07-05 14:21:00,6.766,6.874,6.727,6.802,450000.0
2005-07-05 14:22:00,6.851,6.882,6.744,6.882,450000.0
2005-07-05 14:23:00,6.806,6.89,6.779,6.808,400000.0
2005-07-05 14:24:00,6.878,6.883,6.787,6.869,400000.0
2005-07-05 14:25:00,6.785,6.835,6.748,6.763,350000.0
2005-07-05 14:26:00,6.782,6.85,6.731,6.774,350000.0
2005-07-05 14:27:00,6.795,6.854,6.728,6.854,400000.0
2005-07-05 14:28:00,6.801,6.801,6.695,6.77,400000.0
2005-07-05 14:29:00,6.79,6.84,6.71,6.819,350000.0
2005-07-05 14:30:00,6.792,6.859,6.725,6.725,550000.0
2005-07-05 14:31:00,6.748,6.833,6.72,6.816,400000.0
2005-07-05 14:32:00,6.818,6.838,6.754,6.785,500000.0
2005-07-05 14:33:00,6.746,6.853,6.704,6.769,500000.0
2005-07-05 14:34:00,6.825,6.896,6.751,6.751,450000.0
2005-07-05 14:35:00,6.829,6.864,6.792,6.792,350000.0
2005-07-05 14:36:00,6.828,6.862,6.758,6.862,400000.0
2005-07-05 14:37:00,6.776,6.855,6.697,6.844,550000.0
2005-07-05 14:38:00,6.823,6.861,6.78,6.832,400000.0
2005-07-05 14:39:00,6.845,6.9,6.739,6.771,500000.0
2005-07-05 14:40:00,6.775,6.825,6.726,6.767,400000.0
2005-07-05 14:41:00,6.752,6.858,6.752,6.823,550000.0
2005-07-05 14:42:00,6.731,6.826,6.709,6.817,400000.0
2005-07-05 14:43:00,6.829,6.857,6.722,6.856,500000.0
2005-07-05 14:44:00,6.752,6.826,6.727,6.826,450000.0
2005-07-05 14:45:00,6.819,6.851,6.776,6.825,400000.0
2005-07-05 14:46:00,6.828,6.876,6.784,6.79,350000.0
2005-07-05 14:47:00,6.824,6.859,6.722,6.851,350000.0
2005-07-05 14:48:00,6.845,6.86,6.76,6.846,400000.0
2005-07-05 14:49:00,6.892,6.892,6.752,6.752,500000.0
2005-07-05 14:50:00,6.801,6.874,6.744,6.744,400000.0
2005-07-05 14:51:00,6.858,6.873,6.763,6.829,350000.0
2005-07-05 14:52:00,6.878,6.878,6.778,6.789,450000.0
2005-07-05 14:53:00,6.774,6.85,6.744,6.82,400000.0
2005-07-05 14:54:00,6.747,6.91,6.747,6.787,550000.0
2005-07-05 14:55:00,6.832,6.861,6.745,6.745,450000.0
2005-07-05 14:56:00,6.86,6.884,6.761,6.866,550000.0
2005-07-05 14:57:00,6.877,6.899,6.797,6.867,450000.0
2005-07-05 14:58:00,6.775,6.854,6.768,6.837,400000.0
2005-07-05 14:59:00,6.804,6.877,6.746,6.877,550000.0
2005-07-05 15:00:00,6.767,6.887,6.767,6.792,450000.0
2005-07-05 15:01:00,6.845,6.891,6.776,6.846,450000.0
2005-07-05 15:02:00,6.778,6.893,6.745,6.832,450000.0
2005-07-05 15:04:00,6.797,6.893,6.766,6.77,550000.0
2005-07-05 15:05:00,6.748,6.873,6.748,6.779,550000.0
2005-07-05 15:06:00,6.839,6.856,6.815,6.815,400000.0
2005-07-05 15:07:00,6.741,6.856,6.715,6.83,350000.0
2005-07-05 15:08:00,6.719,6.827,6.679,6.808,500000.0
2005-07-05 15:09:00,6.843,6.847,6.723,6.754,450000.0
2005-07-05 15:10:00,6.781,6.879,6.738,6.786,400000.0
2005-07-05 15:11:00,6.788,6.916,6.75,6.771,500000.0
2005-07-05 15:12:00,6.811,6.869,6.761,6.799,500000.0
2005-07-05 15:13:00,6.86,6.897,6.79,6.881,400000.0
2005-07-05 15:14:00,6.743,6.857,6.741,6.741,550000.0
2005-07-05 15:15:00,6.746,6.877,6.746,6.813,400000.0
2005-07-05 15:16:00,6.787,6.855,6.739,6.794,350000.0
2005-07-05 15:17:00,6.799,6.86,6.72,6.796,450000.0
2005-07-05 15:18:00,6.87,6.87,6.753,6.799,400000.0
2005-07-05 15:19:00,6.821,6.864,6.792,6.831,450000.0
2005-07-05 15:20:00,6.786,6.855,6.775,6.855,400000.0
2005-07-05 15:21:00,6.826,6.875,6.763,6.875,250000.0
2005-07-05 15:22:00,6.827,6.873,6.793,6.837,450000.0
2005-07-05 15:23:00,6.8,6.885,6.8,6.856,400000.0
2005-07-05 15:24:00,6.836,6.836,6.73,6.825,350000.0
2005-07-05 15:25:00,6.852,6.861,6.743,6.818,350000.0
2005-07-05 15:26:00,6.741,6.845,6.741,6.752,550000.0
2005-07-05 15:27:00,6.77,6.871,6.753,6.781,350000.0
2005-07-05 15:28:00,6.773,6.891,6.773,6.827,350000.0
2005-07-05 15:29:00,6.816,6.864,6.728,6.864,550000.0
2005-07-05 15:30:00,6.817,6.843,6.722,6.775,450000.0
2005-07-05 15:31:00,6.776,6.852,6.749,6.759,500000.0
2005-07-05 15:32:00,6.768,6.822,6.728,6.822,450000.0
2005-07-05 15:33:00,6.805,6.805,6.718,6.798,400000.0
2005-07-05 15:34:00,6.725,6.848,6.7,6.7,400000.0
2005-07-05 15:35:00,6.766,6.826,6.738,6.765,400000.0
2005-07-05 15:36:00,6.794,6.85,6.732,6.847,550000.0
2005-07-05 15:37:00,6.817,6.858,6.739,6.739,400000.0
2005-07-05 15:38:00,6.754,6.843,6.738,6.806,450000.0
2005-07-05 15:39:00,6.831,6.831,6.702,6.807,450000.0
2005-07-05 15:40:00,6.723,6.818,6.723,6.739,450000.0
2005-07-05 15:41:00,6.708,6.836,6.708,6.811,400000.0
2005-07-05 15:42:00,6.834,6.834,6.72,6.745,350000.0
2005-07-05 15:43:00,6.768,6.818,6.699,6.703,450000.0
2005-07-05 15:44:00,6.824,6.852,6.753,6.837,350000.0
2005-07-05 15:45:00,6.839,6.839,6.722,6.827,450000.0
2005-07-05 15:46:00,6.739,6.842,6.738,6.754,400000.0
2005-07-05 15:47:00,6.812,6.856,6.706,6.717,550000.0
2005-07-05 15:48:00,6.752,6.817,6.716,6.73,350000.0
2005-07-05 15:49:00,6.806,6.856,6.791,6.856,350000.0
2005-07-05 15:50:00,6.776,6.874,6.728,6.837,550000.0
2005-07-05 15:51:00,6.811,6.864,6.721,6.742,350000.0
2005-07-05 15:52:00,6.718,6.837,6.707,6.707,350000.0
2005-07-05 15:53:00,6.825,6.849,6.729,6.806,500000.0
2005-07-05 15:54:00,6.814,6.832,6.768,6.832,450000.0
2005-07-05 15:55:00,6.718,6.86,6.718,6.819,500000.0
2005-07-05 15:56:00,6.719,6.867,6.719,6.787,450000.0
2005-07-05 15:57:00,6.751,6.798,6.724,6.762,450000.0
2005-07-05 15:58:00,6.741,6.843,6.741,6.843,500000.0
2005-07-05 15:59:00,6.835,6.894,6.765,6.778,450000.0
2005-07-05 16:00:00,6.809,6.843,6.681,6.796,500000.0
2005-07-05 16:01:00,6.812,6.812,6.696,6.696,400000.0
2005-07-05 16:02:00,6.74,6.877,6.721,6.783,550000.0
2005-07-05 16:03:00,6.834,6.835,6.72,6.781,450000.0
2005-07-05 16:04:00,6.706,6.831,6.699,6.8,550000.0
2005-07-05 16:05:00,6.731,6.807,6.695,6.774,550000.0
2005-07-05 16:06:00,6.718,6.817,6.68,6.776,350000.0
2005-07-05 16:07:00,6.736,6.827,6.729,6.729,500000.0
2005-07-05 16:08:00,6.713,6.866,6.713,6.77,550000.0
2005-07-05 16:09:00,6.732,6.846,6.718,6.846,350000.0
2005-07-05 16:10:00,6.801,6.802,6.69,6.802,500000.0
2005-07-05 16:11:00,6.696,6.825,6.696,6.699,500000.0
2005-07-05 16:12:00,6.763,6.785,6.717,6.759,350000.0
2005-07-05 16:13:00,6.745,6.844,6.735,6.844,450000.0
2005-07-05 16:14:00,6.848,6.848,6.716,6.779,500000.0
2005-07-05 16:15:00,6.845,6.858,6.706,6.706,350000.0
2005-07-05 16:16:00,6.776,6.851,6.731,6.808,550000.0
2005-07-05 16:17:00,6.806,6.84,6.716,6.716,350000.0
2005-07-05 16:18:00,6.819,6.819,6.683,6.791,400000.0
2005-07-05 16:19:00,6.706,6.823,6.706,6.823,300000.0
2005-07-05 16:20:00,6.862,6.885,6.753,6.753,550000.0
2005-07-05 16:21:00,6.764,6.847,6.715,6.813,500000.0
2005-07-05 16:22:00,6.818,6.841,6.744,6.785,450000.0
2005-07-05 16:23:00,6.73,6.869,6.73,6.751,400000.0
2005-07-05 16:24:00,6.807,6.854,6.719,6.849,550000.0
2005-07-05 16:25:00,6.81,6.86,6.777,6.86,350000.0
2005-07-05 16:26:00,6.808,6.843,6.705,6.705,550000.0
2005-07-05 16:27:00,6.788,6.831,6.735,6.76,350000.0
2005-07-05 16:28:00,6.795,6.844,6.754,6.843,400000.0
2005-07-05 16:29:00,6.799,6.799,6.704,6.704,250000.0
2005-07-05 16:30:00,6.751,6.857,6.719,6.811,550000.0
2005-07-05 16:31:00,6.759,6.865,6.722,6.766,400000.0
2005-07-05 16:32:00,6.736,6.841,6.734,6.798,350000.0
2005-07-05 16:33:00,6.736,6.846,6.736,6.763,350000.0
2005-07-05 16:34:00,6.789,6.846,6.746,6.846,350000.0
2005-07-05 16:35:00,6.753,6.854,6.694,6.761,500000.0
2005-07-05 16:36:00,6.847,6.851,6.759,6.763,500000.0
2005-07-05 16:37:00,6.839,6.843,6.745,6.758,500000.0
2005-07-05 16:38:00,6.693,6.834,6.693,6.713,450000.0
2005-07-05 16:39:00,6.761,6.837,6.735,6.824,500000.0
2005-07-05 16:40:00,6.823,6.843,6.699,6.754,550000.0
2005-07-05 16:41:00,6.732,6.807,6.731,6.731,350000.0
2005-07-05 16:42:00,6.739,6.849,6.731,6.849,500000.0
2005-07-05 16:43:00,6.728,6.859,6.728,6.774,350000.0
2005-07-05 16:44:00,6.854,6.854,6.723,6.723,400000.0
2005-07-05 16:45:00,6.729,6.801,6.729,6.771,400000.0
2005-07-05 16:46:00,6.759,6.813,6.753,6.812,350000.0
2005-07-05 16:47:00,6.738,6.847,6.706,6.748,600000.0
2005-07-05 16:48:00,6.828,6.858,6.754,6.809,500000.0
2005-07-05 16:49:00,6.814,6.871,6.739,6.739,450000.0
2005-07-05 16:50:00,6.828,6.828,6.778,6.78,350000.0
2005-07-05 16:51:00,6.853,6.856,6.722,6.722,400000.0
2005-07-05 16:52:00,6.751,6.848,6.74,6.848,450000.0
2005-07-05 16:53:00,6.747,6.837,6.715,6.761,350000.0
2005-07-05 16:54:00,6.757,6.848,6.718,6.718,450000.0
2005-07-05 16:55:00,6.823,6.85,6.736,6.775,550000.0
2005-07-05 16:56:00,6.769,6.831,6.724,6.729,400000.0
2005-07-05 16:57:00,6.748,6.859,6.733,6.733,350000.0
2005-07-05 16:58:00,6.747,6.825,6.734,6.801,500000.0
2005-07-05 16:59:00,6.773,6.857,6.745,6.753,400000.0
2005-07-05 17:00:00,6.869,6.869,6.746,6.746,350000.0
2005-07-05 17:01:00,6.77,6.856,6.724,6.77,500000.0
2005-07-05 17:02:00,6.78,6.865,6.777,6.803,400000.0
2005-07-05 17:03:00,6.765,6.832,6.72,6.801,500000.0
2005-07-05 17:04:00,6.768,6.847,6.717,6.781,350000.0
2005-07-05 17:05:00,6.859,6.862,6.73,6.809,400000.0
2005-07-05 17:06:00,6.851,6.851,6.708,6.803,350000.0
2005-07-05 17:07:00,6.827,6.921,6.761,6.814,500000.0
2005-07-05 17:08:00,6.713,6.855,6.713,6.784,500000.0
2005-07-05 17:09:00,6.824,6.869,6.735,6.775,550000.0
2005-07-05 17:10:00,6.81,6.847,6.737,6.81,350000.0
2005-07-05 17:11:00,6.864,6.864,6.728,6.74,400000.0
2005-07-05 17:12:00,6.81,6.849,6.752,6.764,400000.0
2005-07-05 17:13:00,6.761,6.872,6.723,6.856,450000.0
2005-07-05 17:14:00,6.772,6.833,6.711,6.817,550000.0
2005-07-05 17:15:00,6.724,6.822,6.682,6.756,350000.0
2005-07-05 17:16:00,6.816,6.816,6.707,6.781,450000.0
2005-07-05 17:17:00,6.702,6.839,6.702,6.748,500000.0
2005-07-05 17:18:00,6.789,6.829,6.747,6.829,350000.0
2005-07-05 17:19:00,6.722,6.842,6.722,6.809,450000.0
2005-07-05 17:20:00,6.783,6.841,6.708,6.727,350000.0
2005-07-05 17:21:00,6.753,6.858,6.737,6.794,400000.0
2005-07-05 17:22:00,6.829,6.829,6.701,6.768,350000.0
2005-07-05 17:23:00,6.727,6.815,6.712,6.795,550000.0
2005-07-05 17:24:00,6.792,6.792,6.699,6.715,350000.0
2005-07-05 17:25:00,6.81,6.846,6.743,6.846,400000.0
2005-07-05 17:26:00,6.711,6.85,6.711,6.799,450000.0
2005-07-05 17:27:00,6.817,6.843,6.735,6.813,400000.0
2005-07-05 17:28:00,6.772,6.84,6.7,6.7,550000.0
2005-07-05 17:29:00,6.724,6.864,6.724,6.847,500000.0
2005-07-05 17:30:00,6.677,6.811,6.677,6.808,450000.0
2005-07-05 17:31:00,6.776,6.824,6.709,6.788,600000.0
2005-07-05 17:32:00,6.705,6.826,6.687,6.795,400000.0
2005-07-05 17:33:00,6.787,6.827,6.696,6.827,400000.0
2005-07-05 17:34:00,6.828,6.847,6.711,6.847,450000.0
2005-07-05 17:35:00,6.788,6.852,6.728,6.79,500000.0
2005-07-05 17:36:00,6.808,6.844,6.706,6.831,450000.0
2005-07-05 17:37:00,6.832,6.832,6.693,6.78,550000.0
2005-07-05 17:38:00,6.775,6.821,6.729,6.755,400000.0
2005-07-05 17:39:00,6.81,6.82,6.715,6.732,350000.0
2005-07-05 17:40:00,6.717,6.835,6.717,6.827,500000.0
2005-07-05 17:42:00,6.727,6.852,6.727,6.822,500000.0
2005-07-05 17:43:00,6.854,6.859,6.718,6.746,400000.0
2005-07-05 17:44:00,6.825,6.831,6.736,6.801,450000.0
2005-07-05 17:45:00,6.753,6.882,6.75,6.775,550000.0
2005-07-05 17:46:00,6.807,6.844,6.772,6.8,550000.0
2005-07-05 17:47:00,6.825,6.848,6.743,6.784,400000.0
2005-07-05 17:48:00,6.826,6.841,6.732,6.841,400000.0
2005-07-05 17:49:00,6.8,6.845,6.76,6.812,350000.0
2005-07-05 17:50:00,6.822,6.854,6.735,6.735,550000.0
2005-07-05 17:51:00,6.748,6.795,6.679,6.742,550000.0
2005-07-05 17:52:00,6.813,6.837,6.707,6.716,350000.0
2005-07-05 17:53:00,6.794,6.813,6.752,6.752,500000.0
2005-07-05 17:54:00,6.766,6.847,6.717,6.847,350000.0
2005-07-05 17:55:00,6.754,6.851,6.745,6.814,350000.0
2005-07-05 17:56:00,6.729,6.854,6.729,6.77,400000.0
2005-07-05 17:57:00,6.821,6.842,6.741,6.796,400000.0
2005-07-05 17:58:00,6.81,6.824,6.744,6.788,450000.0
2005-07-05 17:59:00,6.739,6.844,6.739,6.844,350000.0
2005-07-05 18:00:00,6.741,6.851,6.741,6.82,350000.0
2005-07-05 18:01:00,6.805,6.849,6.723,6.776,450000.0
2005-07-05 18:02:00,6.742,6.84,6.742,6.817,500000.0
2005-07-05 18:03:00,6.795,6.828,6.757,6.801,350000.0
2005-07-05 18:04:00,6.842,6.842,6.689,6.755,400000.0
2005-07-05 18:05:00,6.77,6.857,6.74,6.857,550000.0
2005-07-05 18:06:00,6.796,6.854,6.715,6.715,450000.0
2005-07-05 18:07:00,6.864,6.864,6.745,6.853,400000.0
2005-07-05 18:08:00,6.848,6.855,6.741,6.803,500000.0
2005-07-05 18:09:00,6.805,6.866,6.727,6.862,550000.0
2005-07-05 18:10:00,6.834,6.839,6.779,6.805,200000.0
2005-07-05 18:11:00,6.741,6.84,6.716,6.814,450000.0
2005-07-05 18:13:00,6.763,6.858,6.746,6.858,400000.0
2005-07-05 18:14:00,6.748,6.862,6.748,6.829,400000.0
2005-07-05 18:15:00,6.85,6.867,6.686,6.801,500000.0
2005-07-05 18:16:00,6.762,6.879,6.752,6.752,400000.0
2005-07-05 18:17:00,6.847,6.874,6.737,6.874,500000.0
2005-07-05 18:18:00,6.804,6.861,6.714,6.714,500000.0
2005-07-05 18:19:00,6.823,6.826,6.77,6.824,200000.0
2005-07-05 18:20:00,6.76,6.847,6.696,6.808,400000.0
2005-07-05 18:21:00,6.759,6.841,6.723,6.804,550000.0
2005-07-05 18:22:00,6.725,6.804,6.725,6.75,400000.0
2005-07-05 18:23:00,6.837,6.844,6.749,6.835,400000.0
2005-07-05 18:24:00,6.837,6.837,6.727,6.833,400000.0
2005-07-05 18:25:00,6.773,6.88,6.745,6.769,500000.0
2005-07-05 18:26:00,6.774,6.851,6.758,6.851,550000.0
2005-07-05 18:27:00,6.845,6.857,6.747,6.747,550000.0
2005-07-05 18:29:00,6.756,6.836,6.726,6.836,350000.0
2005-07-05 18:30:00,6.812,6.852,6.703,6.788,450000.0
2005-07-05 18:31:00,6.829,6.835,6.753,6.815,350000.0
2005-07-05 18:33:00,6.813,6.841,6.739,6.741,300000.0
2005-07-05 18:34:00,6.806,6.861,6.744,6.861,400000.0
2005-07-05 18:35:00,6.769,6.838,6.769,6.783,350000.0
2005-07-05 18:36:00,6.701,6.843,6.701,6.797,550000.0
2005-07-05 18:37:00,6.752,6.834,6.751,6.786,500000.0
2005-07-05 18:38:00,6.812,6.823,6.705,6.778,450000.0
2005-07-05 18:39:00,6.835,6.859,6.761,6.835,400000.0
2005-07-05 18:40:00,6.826,6.835,6.71,6.775,250000.0
2005-07-05 18:41:00,6.764,6.831,6.731,6.789,500000.0
2005-07-05 18:42:00,6.758,6.822,6.699,6.739,550000.0
2005-07-05 18:43:00,6.778,6.832,6.698,6.832,400000.0
2005-07-05 18:44:00,6.804,6.837,6.702,6.781,500000.0
2005-07-05 18:45:00,6.751,6.864,6.751,6.823,350000.0
2005-07-05 18:48:00,6.829,6.846,6.809,6.846,250000.0
2005-07-05 18:49:00,6.781,6.796,6.715,6.733,550000.0
2005-07-05 18:50:00,6.818,6.818,6.754,6.754,100000.0
2005-07-05 18:51:00,6.817,6.84,6.68,6.741,600000.0
2005-07-05 18:53:00,6.8,6.818,6.706,6.816,650000.0
2005-07-05 18:54:00,6.749,6.808,6.708,6.808,550000.0
2005-07-05 18:55:00,6.739,6.811,6.707,6.811,400000.0
2005-07-05 18:56:00,6.825,6.825,6.764,6.817,300000.0
2005-07-05 18:58:00,6.841,6.855,6.773,6.812,350000.0
2005-07-05 18:59:00,6.755,6.821,6.755,6.781,450000.0
2005-07-05 19:00:00,6.757,6.838,6.706,6.838,350000.0
2005-07-05 19:01:00,6.762,6.847,6.744,6.794,500000.0
2005-07-05 19:03:00,6.804,6.837,6.672,6.826,850000.0
2005-07-05 19:04:00,6.802,6.844,6.707,6.844,450000.0
2005-07-05 19:05:00,6.795,6.833,6.74,6.758,400000.0
2005-07-05 19:08:00,6.75,6.846,6.738,6.738,350000.0
2005-07-05 19:09:00,6.724,6.914,6.724,6.809,500000.0
2005-07-05 19:10:00,6.735,6.813,6.708,6.803,400000.0
2005-07-05 19:11:00,6.762,6.836,6.753,6.836,400000.0
2005-07-05 19:12:00,6.751,6.847,6.751,6.811,350000.0
2005-07-05 19:13:00,6.741,6.872,6.702,6.702,350000.0
2005-07-05 19:14:00,6.695,6.804,6.687,6.804,400000.0
2005-07-05 19:15:00,6.757,6.861,6.757,6.84,500000.0
2005-07-05 19:16:00,6.827,6.827,6.751,6.782,350000.0
2005-07-05 19:17:00,6.696,6.82,6.672,6.813,400000.0
2005-07-05 19:19:00,6.827,6.867,6.726,6.831,950000.0
2005-07-05 19:20:00,6.78,6.797,6.679,6.679,500000.0
2005-07-05 19:21:00,6.711,6.807,6.711,6.764,400000.0
2005-07-05 19:22:00,6.79,6.817,6.675,6.722,550000.0
2005-07-05 19:23:00,6.782,6.836,6.714,6.734,650000.0
2005-07-05 19:24:00,6.729,6.789,6.671,6.789,400000.0
2005-07-05 19:25:00,6.836,6.836,6.74,6.772,400000.0
2005-07-05 19:26:00,6.754,6.838,6.684,6.83,500000.0
2005-07-05 19:27:00,6.816,6.829,6.726,6.829,350000.0
2005-07-05 19:28:00,6.673,6.786,6.673,6.778,250000.0
2005-07-05 19:29:00,6.712,6.821,6.712,6.788,400000.0
2005-07-05 19:30:00,6.747,6.834,6.693,6.717,700000.0
2005-07-05 19:31:00,6.797,6.844,6.726,6.756,500000.0
2005-07-05 19:32:00,6.744,6.866,6.695,6.758,600000.0
2005-07-05 19:33:00,6.778,6.828,6.706,6.828,250000.0
2005-07-05 19:34:00,6.791,6.803,6.673,6.673,450000.0
2005-07-05 19:44:00,6.801,6.831,6.692,6.831,350000.0
2005-07-05 19:45:00,6.759,6.83,6.748,6.748,300000.0
2005-07-05 19:51:00,6.795,6.795,6.703,6.739,200000.0
2005-07-05 19:55:00,6.692,6.851,6.692,6.74,400000.0
2005-07-05 20:00:00,6.715,6.817,6.715,6.789,500000.0
2005-07-05 20:01:00,6.758,6.852,6.747,6.747,150000.0
2005-07-05 20:03:00,6.785,6.785,6.693,6.729,200000.0
2005-07-05 20:05:00,6.806,6.83,6.7,6.83,400000.0
2005-07-05 20:13:00,6.806,6.806,6.726,6.762,200000.0
2005-07-05 20:15:00,6.805,6.805,6.705,6.744,200000.0
2005-07-05 20:20:00,6.844,6.857,6.749,6.749,350000.0
2005-07-05 20:26:00,6.813,6.813,6.708,6.746,200000.0
2005-07-05 20:28:00,6.762,6.823,6.762,6.798,250000.0
2005-07-05 20:30:00,6.805,6.805,6.713,6.749,200000.0
2005-07-05 20:32:00,6.777,6.801,6.681,6.791,650000.0
2005-07-05 20:40:00,6.819,6.819,6.74,6.773,200000.0
2005-07-05 20:44:00,6.761,6.85,6.742,6.835,200000.0
2005-07-05 20:46:00,6.817,6.817,6.732,6.765,200000.0
2005-07-05 20:51:00,6.838,6.858,6.803,6.858,350000.0
2005-07-05 20:55:00,6.815,6.815,6.71,6.746,200000.0
2005-07-05 21:02:00,6.813,6.813,6.729,6.763,200000.0
2005-07-05 21:43:00,6.72,6.81,6.72,6.755,200000.0
2005-07-05 21:44:00,6.786,6.786,6.685,6.685,150000.0
2005-07-05 21:45:00,6.797,6.797,6.703,6.703,100000.0
2005-07-05 21:51:00,6.815,6.851,6.737,6.783,350000.0
2005-07-05 21:52:00,6.864,6.864,6.775,6.775,100000.0
2005-07-05 21:57:00,6.826,6.826,6.726,6.765,200000.0
2005-07-05 22:04:00,6.812,6.812,6.707,6.746,200000.0
2005-07-05 22:09:00,6.71,6.828,6.71,6.828,500000.0
2005-07-05 22:12:00,6.797,6.797,6.696,6.735,200000.0
2005-07-05 22:14:00,6.807,6.807,6.723,6.755,200000.0
2005-07-05 22:17:00,6.754,6.839,6.709,6.747,500000.0
2005-07-05 22:20:00,6.796,6.825,6.745,6.803,250000.0
2005-07-05 22:21:00,6.851,6.851,6.803,6.84,150000.0
2005-07-05 22:25:00,6.815,6.815,6.731,6.764,200000.0
2005-07-05 22:28:00,6.802,6.821,6.737,6.781,350000.0
2005-07-05 22:29:00,6.817,6.841,6.756,6.823,450000.0
2005-07-05 22:33:00,6.748,6.812,6.747,6.812,150000.0
2005-07-05 22:35:00,6.83,6.83,6.751,6.783,200000.0
2005-07-05 22:37:00,6.836,6.866,6.759,6.759,300000.0
2005-07-05 22:43:00,6.759,6.795,6.759,6.795,100000.0
2005-07-05 22:45:00,6.834,6.834,6.734,6.773,200000.0
2005-07-05 22:47:00,6.846,6.846,6.767,6.8,250000.0
2005-07-05 22:48:00,6.778,6.825,6.769,6.769,150000.0
2005-07-05 22:55:00,6.755,6.812,6.755,6.812,100000.0
2005-07-05 22:56:00,6.827,6.842,6.761,6.793,300000.0
2005-07-05 23:15:00,6.82,6.82,6.715,6.755,200000.0
2005-07-05 23:17:00,6.829,6.829,6.75,6.783,200000.0
2005-07-05 23:23:00,6.818,6.818,6.709,6.746,200000.0
2005-07-05 23:29:00,6.816,6.816,6.737,6.772,200000.0
2005-07-05 23:37:00,6.812,6.812,6.707,6.746,200000.0
2005-07-05 23:38:00,6.719,6.758,6.719,6.723,150000.0
2005-07-05 23:42:00,6.759,6.837,6.753,6.837,400000.0
2005-07-05 23:46:00,6.813,6.813,6.811,6.811,100000.0
2005-07-05 23:47:00,6.802,6.802,6.792,6.792,150000.0
2005-07-05 23:48:00,6.782,6.782,6.749,6.75,200000.0
2005-07-05 23:52:00,6.768,6.804,6.705,6.776,400000.0
2005-07-05 23:53:00,6.763,6.797,6.74,6.758,500000.0
2005-07-05 23:55:00,6.793,6.793,6.693,6.733,200000.0
2005-07-06 00:00:00,6.88,6.99,6.85,6.92,200000.0
2005-07-06 00:06:00,6.807,6.807,6.723,6.755,200000.0
2005-07-06 00:10:00,6.815,6.815,6.723,6.759,200000.0
2005-07-06 00:13:00,6.794,6.814,6.737,6.808,250000.0
2005-07-06 00:15:00,6.783,6.848,6.736,6.759,350000.0
2005-07-06 00:20:00,6.799,6.814,6.739,6.767,350000.0
2005-07-06 00:21:00,6.805,6.827,6.731,6.751,500000.0
2005-07-06 00:35:00,6.793,6.793,6.692,6.733,200000.0
2005-07-06 00:51:00,6.806,6.806,6.722,6.754,200000.0
2005-07-06 00:54:00,6.797,6.797,6.696,6.735,200000.0
2005-07-06 00:58:00,6.807,6.807,6.724,6.755,200000.0
2005-07-06 01:06:00,6.794,6.794,6.694,6.733,200000.0
2005-07-06 01:09:00,6.778,6.807,6.777,6.804,250000.0
2005-07-06 01:15:00,6.784,6.784,6.685,6.724,200000.0
2005-07-06 01:24:00,6.794,6.794,6.711,6.743,200000.0
2005-07-06 01:59:00,6.804,6.804,6.726,6.761,200000.0
2005-07-06 02:00:00,6.833,6.862,6.726,6.862,500000.0
2005-07-06 02:01:00,6.844,6.855,6.734,6.747,400000.0
2005-07-06 02:06:00,6.837,6.837,6.753,6.785,200000.0
2005-07-06 02:11:00,6.822,6.822,6.718,6.755,200000.0
2005-07-06 02:13:00,6.814,6.828,6.744,6.823,300000.0
2005-07-06 02:14:00,6.757,6.82,6.71,6.82,450000.0
2005-07-06 02:16:00,6.779,6.859,6.757,6.757,400000.0
2005-07-06 02:17:00,6.797,6.828,6.729,6.828,150000.0
2005-07-06 02:19:00,6.861,6.861,6.748,6.748,400000.0
2005-07-06 02:20:00,6.775,6.863,6.747,6.811,450000.0
2005-07-06 02:21:00,6.806,6.872,6.764,6.764,250000.0
2005-07-06 02:22:00,6.872,6.872,6.76,6.792,350000.0
2005-07-06 02:23:00,6.884,6.884,6.773,6.834,500000.0
2005-07-06 02:25:00,6.805,6.857,6.753,6.843,500000.0
2005-07-06 02:26:00,6.749,6.844,6.736,6.813,450000.0
2005-07-06 02:27:00,6.738,6.851,6.721,6.839,550000.0
2005-07-06 02:29:00,6.835,6.835,6.743,6.779,200000.0
2005-07-06 02:32:00,6.734,6.841,6.734,6.793,300000.0
2005-07-06 02:35:00,6.876,6.876,6.747,6.747,500000.0
2005-07-06 02:37:00,6.879,6.879,6.735,6.794,850000.0
2005-07-06 02:38:00,6.8,6.847,6.744,6.765,600000.0
2005-07-06 02:39:00,6.766,6.861,6.744,6.762,550000.0
2005-07-06 02:44:00,6.79,6.891,6.776,6.891,500000.0
2005-07-06 02:45:00,6.79,6.881,6.771,6.771,400000.0
2005-07-06 02:46:00,6.833,6.889,6.778,6.857,650000.0
2005-07-06 02:50:00,6.819,6.879,6.816,6.879,450000.0
2005-07-06 02:51:00,6.766,6.879,6.739,6.879,550000.0
2005-07-06 02:54:00,6.738,6.869,6.719,6.859,450000.0
2005-07-06 02:55:00,6.76,6.879,6.735,6.735,650000.0
2005-07-06 02:57:00,6.775,6.824,6.754,6.812,600000.0
2005-07-06 02:58:00,6.828,6.876,6.758,6.842,850000.0
2005-07-06 02:59:00,6.777,6.907,6.777,6.858,750000.0
2005-07-06 03:00:00,6.829,6.896,6.745,6.838,400000.0
2005-07-06 03:01:00,6.814,6.865,6.771,6.788,350000.0
2005-07-06 03:02:00,6.813,6.9,6.768,6.822,500000.0
2005-07-06 03:04:00,6.839,6.883,6.743,6.863,700000.0
2005-07-06 03:05:00,6.769,6.854,6.724,6.829,500000.0
2005-07-06 03:07:00,6.845,6.845,6.753,6.789,200000.0
2005-07-06 03:08:00,6.753,6.753,6.753,6.753,50000.0
2005-07-06 03:11:00,6.836,6.85,6.769,6.827,500000.0
2005-07-06 03:14:00,6.853,6.853,6.77,6.803,200000.0
2005-07-06 03:19:00,6.825,6.874,6.758,6.761,500000.0
2005-07-06 03:21:00,6.837,6.877,6.738,6.758,550000.0
2005-07-06 03:24:00,6.886,6.933,6.762,6.855,600000.0
2005-07-06 03:26:00,6.832,6.881,6.759,6.865,450000.0
2005-07-06 03:28:00,6.805,6.848,6.77,6.771,350000.0
2005-07-06 03:29:00,6.779,6.844,6.776,6.827,250000.0
2005-07-06 03:30:00,6.857,6.857,6.775,6.789,150000.0
2005-07-06 03:37:00,6.888,6.906,6.77,6.864,600000.0
2005-07-06 03:38:00,6.736,6.902,6.736,6.775,550000.0
2005-07-06 03:39:00,6.824,6.833,6.708,6.708,350000.0
2005-07-06 03:43:00,6.879,6.885,6.743,6.77,250000.0
2005-07-06 03:45:00,6.818,6.849,6.803,6.836,400000.0
2005-07-06 03:46:00,6.834,6.853,6.727,6.746,350000.0
2005-07-06 03:47:00,6.839,6.902,6.769,6.835,400000.0
2005-07-06 03:58:00,6.837,6.85,6.726,6.841,600000.0
2005-07-06 04:01:00,6.835,6.835,6.735,6.775,200000.0
2005-07-06 04:35:00,6.843,6.843,6.76,6.793,200000.0
2005-07-06 04:36:00,6.743,6.743,6.743,6.743,50000.0
2005-07-06 04:40:00,6.794,6.869,6.783,6.789,500000.0
2005-07-06 04:41:00,6.817,6.868,6.775,6.838,350000.0
2005-07-06 04:48:00,6.827,6.846,6.751,6.788,300000.0
2005-07-06 04:51:00,6.904,6.907,6.783,6.793,400000.0
2005-07-06 04:52:00,6.836,6.844,6.734,6.828,350000.0
2005-07-06 04:53:00,6.796,6.882,6.714,6.873,550000.0
2005-07-06 04:54:00,6.764,6.877,6.75,6.877,550000.0
2005-07-06 04:55:00,6.852,6.896,6.801,6.896,550000.0
2005-07-06 04:56:00,6.764,6.863,6.758,6.842,550000.0
2005-07-06 05:01:00,6.821,6.839,6.729,6.839,400000.0
2005-07-06 05:03:00,6.763,6.861,6.736,6.826,500000.0
2005-07-06 05:06:00,6.846,6.847,6.842,6.847,200000.0
2005-07-06 05:07:00,6.859,6.86,6.806,6.806,150000.0
2005-07-06 05:08:00,6.843,6.856,6.832,6.854,200000.0
2005-07-06 05:09:00,6.884,6.884,6.758,6.831,450000.0
2005-07-06 05:13:00,6.837,6.837,6.736,6.775,200000.0
2005-07-06 05:15:00,6.817,6.847,6.749,6.751,500000.0
2005-07-06 05:16:00,6.853,6.872,6.794,6.812,250000.0
2005-07-06 05:19:00,6.818,6.901,6.785,6.785,500000.0
2005-07-06 05:26:00,6.802,6.893,6.769,6.893,550000.0
2005-07-06 05:28:00,6.831,6.888,6.737,6.829,650000.0
2005-07-06 05:35:00,6.848,6.855,6.781,6.846,350000.0
2005-07-06 05:36:00,6.823,6.848,6.75,6.759,300000.0
2005-07-06 05:38:00,6.792,6.864,6.754,6.789,300000.0
2005-07-06 05:40:00,6.846,6.847,6.757,6.824,450000.0
2005-07-06 05:41:00,6.838,6.883,6.761,6.838,450000.0
2005-07-06 05:48:00,6.891,6.891,6.786,6.819,450000.0
2005-07-06 05:53:00,6.775,6.824,6.775,6.824,100000.0
2005-07-06 05:56:00,6.873,6.873,6.774,6.844,350000.0
2005-07-06 06:05:00,6.884,6.891,6.753,6.753,150000.0
2005-07-06 06:06:00,6.798,6.859,6.753,6.753,250000.0
2005-07-06 06:08:00,6.854,6.854,6.744,6.846,400000.0
2005-07-06 06:11:00,6.886,6.886,6.751,6.831,400000.0
2005-07-06 06:12:00,6.866,6.866,6.769,6.84,300000.0
2005-07-06 06:13:00,6.893,6.955,6.784,6.784,900000.0
2005-07-06 06:14:00,6.831,6.867,6.79,6.816,250000.0
2005-07-06 06:15:00,6.786,6.88,6.751,6.801,750000.0
2005-07-06 06:19:00,6.857,6.883,6.756,6.756,350000.0
2005-07-06 06:20:00,6.848,6.849,6.777,6.841,450000.0
2005-07-06 06:21:00,6.83,6.892,6.753,6.892,400000.0
2005-07-06 06:22:00,6.819,6.88,6.807,6.859,250000.0
2005-07-06 06:23:00,6.886,6.886,6.758,6.758,450000.0
2005-07-06 06:24:00,6.838,6.878,6.744,6.834,550000.0
2005-07-06 06:25:00,6.892,6.892,6.76,6.82,700000.0
2005-07-06 06:26:00,6.858,6.858,6.763,6.781,600000.0
2005-07-06 06:27:00,6.871,6.877,6.807,6.86,400000.0
2005-07-06 06:32:00,6.84,6.84,6.75,6.75,100000.0
2005-07-06 06:33:00,6.748,6.848,6.748,6.84,350000.0
2005-07-06 06:42:00,6.841,6.862,6.739,6.834,450000.0
2005-07-06 06:43:00,6.781,6.877,6.781,6.86,400000.0
2005-07-06 06:51:00,6.898,6.898,6.852,6.852,200000.0
2005-07-06 06:52:00,6.813,6.89,6.813,6.857,300000.0
2005-07-06 06:53:00,6.795,6.848,6.778,6.778,300000.0
2005-07-06 06:55:00,6.889,6.889,6.818,6.878,350000.0
2005-07-06 06:58:00,6.81,6.874,6.745,6.874,450000.0
2005-07-06 07:00:00,6.776,6.89,6.769,6.89,450000.0
2005-07-06 07:01:00,6.786,6.858,6.739,6.851,450000.0
2005-07-06 07:02:00,6.789,6.926,6.781,6.885,250000.0
2005-07-06 07:03:00,6.76,6.888,6.76,6.811,500000.0
2005-07-06 07:04:00,6.904,6.924,6.782,6.816,600000.0
2005-07-06 07:06:00,6.852,6.856,6.733,6.742,350000.0
2005-07-06 07:07:00,6.857,6.88,6.79,6.805,400000.0
2005-07-06 07:08:00,6.769,6.913,6.769,6.839,400000.0
2005-07-06 07:09:00,6.808,6.889,6.783,6.889,450000.0
2005-07-06 07:10:00,6.858,6.858,6.785,6.785,500000.0
2005-07-06 07:11:00,6.852,6.872,6.763,6.856,450000.0
2005-07-06 07:12:00,6.856,6.894,6.784,6.891,250000.0
2005-07-06 07:13:00,6.807,6.888,6.751,6.851,450000.0
2005-07-06 07:14:00,6.804,6.856,6.804,6.844,350000.0
2005-07-06 07:15:00,6.81,6.87,6.784,6.807,550000.0
2005-07-06 07:16:00,6.804,6.875,6.746,6.796,450000.0
2005-07-06 07:17:00,6.788,6.853,6.743,6.853,400000.0
2005-07-06 07:18:00,6.851,6.854,6.787,6.849,400000.0
2005-07-06 07:19:00,6.855,6.855,6.768,6.768,300000.0
2005-07-06 07:20:00,6.846,6.846,6.74,6.837,300000.0
2005-07-06 07:22:00,6.878,6.88,6.769,6.88,300000.0
2005-07-06 07:23:00,6.889,6.903,6.767,6.894,300000.0
2005-07-06 07:24:00,6.791,6.874,6.762,6.776,450000.0
2005-07-06 07:25:00,6.793,6.884,6.791,6.791,350000.0
2005-07-06 07:26:00,6.842,6.886,6.788,6.857,450000.0
2005-07-06 07:27:00,6.794,6.832,6.725,6.735,550000.0
2005-07-06 07:28:00,6.787,6.859,6.756,6.758,300000.0
2005-07-06 07:29:00,6.805,6.907,6.744,6.852,450000.0
2005-07-06 07:30:00,6.797,6.85,6.746,6.81,500000.0
2005-07-06 07:31:00,6.807,6.829,6.778,6.829,250000.0
2005-07-06 07:33:00,6.841,6.875,6.756,6.756,350000.0
2005-07-06 07:34:00,6.882,6.896,6.796,6.862,350000.0
2005-07-06 07:35:00,6.838,6.879,6.764,6.861,550000.0
2005-07-06 07:36:00,6.814,6.888,6.814,6.837,500000.0
2005-07-06 07:38:00,6.857,6.857,6.746,6.821,400000.0
2005-07-06 07:40:00,6.812,6.846,6.722,6.846,450000.0
2005-07-06 07:41:00,6.869,6.869,6.74,6.74,250000.0
2005-07-06 07:42:00,6.854,6.886,6.788,6.886,350000.0
2005-07-06 07:43:00,6.789,6.897,6.76,6.86,450000.0
2005-07-06 07:44:00,6.849,6.935,6.788,6.788,500000.0
2005-07-06 07:46:00,6.815,6.845,6.751,6.845,350000.0
2005-07-06 07:47:00,6.866,6.881,6.783,6.863,350000.0
2005-07-06 07:49:00,6.793,6.908,6.791,6.907,500000.0
2005-07-06 07:50:00,6.866,6.866,6.773,6.863,300000.0
2005-07-06 07:51:00,6.778,6.917,6.776,6.89,1000000.0
2005-07-06 07:52:00,6.882,6.882,6.758,6.79,350000.0
2005-07-06 07:53:00,6.762,6.86,6.762,6.799,500000.0
2005-07-06 07:54:00,6.78,6.867,6.78,6.819,350000.0
2005-07-06 07:55:00,6.831,6.913,6.815,6.864,400000.0
2005-07-06 07:56:00,6.844,6.887,6.76,6.76,350000.0
2005-07-06 07:57:00,6.847,6.847,6.746,6.804,400000.0
2005-07-06 07:58:00,6.736,6.88,6.736,6.872,550000.0
2005-07-06 07:59:00,6.82,6.88,6.783,6.851,400000.0
2005-07-06 08:00:00,6.852,6.886,6.843,6.843,350000.0
2005-07-06 08:01:00,6.796,6.887,6.747,6.747,450000.0
2005-07-06 08:02:00,6.796,6.916,6.78,6.809,900000.0
2005-07-06 08:03:00,6.788,6.866,6.768,6.844,700000.0
2005-07-06 08:04:00,6.793,6.855,6.74,6.774,550000.0
2005-07-06 08:05:00,6.801,6.931,6.77,6.81,800000.0
2005-07-06 08:06:00,6.782,6.889,6.764,6.796,550000.0
2005-07-06 08:08:00,6.78,6.875,6.731,6.762,650000.0
2005-07-06 08:10:00,6.868,6.872,6.787,6.787,250000.0
2005-07-06 08:12:00,6.826,6.893,6.785,6.785,550000.0
2005-07-06 08:13:00,6.879,6.905,6.794,6.795,400000.0
2005-07-06 08:14:00,6.751,6.897,6.751,6.769,400000.0
2005-07-06 08:16:00,6.786,6.846,6.778,6.825,250000.0
2005-07-06 08:17:00,6.788,6.888,6.788,6.865,650000.0
2005-07-06 08:18:00,6.838,6.864,6.742,6.837,550000.0
2005-07-06 08:19:00,6.78,6.86,6.78,6.808,250000.0
2005-07-06 08:20:00,6.902,6.909,6.802,6.86,550000.0
2005-07-06 08:22:00,6.746,6.851,6.746,6.773,350000.0
2005-07-06 08:23:00,6.771,6.895,6.757,6.871,400000.0
2005-07-06 08:24:00,6.886,6.886,6.788,6.788,250000.0
2005-07-06 08:25:00,6.75,6.882,6.75,6.867,350000.0
2005-07-06 08:26:00,6.867,6.871,6.77,6.871,500000.0
2005-07-06 08:28:00,6.867,6.887,6.778,6.852,450000.0
2005-07-06 08:29:00,6.787,6.873,6.774,6.873,400000.0
2005-07-06 08:30:00,6.858,6.863,6.783,6.836,400000.0
2005-07-06 08:31:00,6.787,6.855,6.785,6.808,400000.0
2005-07-06 08:32:00,6.887,6.889,6.805,6.834,350000.0
2005-07-06 08:33:00,6.859,6.898,6.773,6.861,400000.0
2005-07-06 08:34:00,6.825,6.906,6.76,6.814,500000.0
2005-07-06 08:35:00,6.772,6.851,6.772,6.851,100000.0
2005-07-06 08:36:00,6.853,6.866,6.754,6.792,500000.0
2005-07-06 08:37:00,6.836,6.882,6.782,6.85,250000.0
2005-07-06 08:38:00,6.864,6.893,6.755,6.782,650000.0
2005-07-06 08:39:00,6.896,6.896,6.754,6.754,350000.0
2005-07-06 08:40:00,6.835,6.894,6.798,6.861,550000.0
2005-07-06 08:41:00,6.85,6.875,6.809,6.809,350000.0
2005-07-06 08:42:00,6.897,6.897,6.769,6.843,450000.0
2005-07-06 08:43:00,6.868,6.868,6.78,6.82,400000.0
2005-07-06 08:44:00,6.814,6.861,6.807,6.856,350000.0
2005-07-06 08:45:00,6.852,6.859,6.791,6.791,350000.0
2005-07-06 08:46:00,6.882,6.897,6.766,6.858,500000.0
2005-07-06 08:48:00,6.767,6.825,6.767,6.807,450000.0
2005-07-06 08:49:00,6.89,6.89,6.781,6.837,400000.0
2005-07-06 08:50:00,6.752,6.887,6.752,6.88,450000.0
2005-07-06 08:51:00,6.825,6.857,6.757,6.807,350000.0
2005-07-06 08:52:00,6.756,6.849,6.744,6.835,450000.0
2005-07-06 08:53:00,6.863,6.878,6.807,6.864,400000.0
2005-07-06 08:54:00,6.891,6.892,6.799,6.799,350000.0
2005-07-06 08:55:00,6.898,6.902,6.771,6.902,250000.0
2005-07-06 08:56:00,6.813,6.893,6.782,6.841,550000.0
2005-07-06 08:57:00,6.837,6.862,6.752,6.827,550000.0
2005-07-06 08:58:00,6.882,6.882,6.767,6.825,200000.0
2005-07-06 08:59:00,6.888,6.904,6.774,6.851,500000.0
2005-07-06 09:00:00,6.827,6.879,6.713,6.743,550000.0
2005-07-06 09:01:00,6.845,6.845,6.749,6.845,350000.0
2005-07-06 09:02:00,6.761,6.869,6.761,6.788,550000.0
2005-07-06 09:03:00,6.824,6.931,6.788,6.788,300000.0
2005-07-06 09:04:00,6.854,6.889,6.753,6.877,400000.0
2005-07-06 09:06:00,6.834,6.881,6.768,6.878,500000.0
2005-07-06 09:07:00,6.762,6.913,6.762,6.863,600000.0
2005-07-06 09:08:00,6.766,6.882,6.752,6.882,450000.0
2005-07-06 09:13:00,6.805,6.882,6.758,6.882,450000.0
2005-07-06 09:14:00,6.851,6.891,6.788,6.796,500000.0
2005-07-06 09:15:00,6.807,6.87,6.778,6.838,350000.0
2005-07-06 09:16:00,6.798,6.885,6.753,6.778,350000.0
2005-07-06 09:17:00,6.877,6.879,6.753,6.849,550000.0
2005-07-06 09:20:00,6.812,6.912,6.784,6.784,450000.0
2005-07-06 09:22:00,6.835,6.87,6.778,6.87,250000.0
2005-07-06 09:25:00,6.845,6.88,6.744,6.797,950000.0
2005-07-06 09:26:00,6.845,6.892,6.791,6.892,300000.0
2005-07-06 09:27:00,6.803,6.899,6.771,6.771,350000.0
2005-07-06 09:29:00,6.78,6.922,6.78,6.884,300000.0
2005-07-06 09:30:00,6.765,6.859,6.708,6.859,400000.0
2005-07-06 09:31:00,6.849,6.849,6.755,6.821,400000.0
2005-07-06 09:32:00,6.83,6.889,6.79,6.889,250000.0
2005-07-06 09:34:00,6.854,6.88,6.734,6.845,400000.0
2005-07-06 09:35:00,6.775,6.88,6.775,6.88,350000.0
2005-07-06 09:36:00,6.808,6.897,6.754,6.758,500000.0
2005-07-06 09:37:00,6.836,6.915,6.751,6.871,400000.0
2005-07-06 09:38:00,6.803,6.886,6.736,6.858,450000.0
2005-07-06 09:39:00,6.888,6.888,6.745,6.867,500000.0
2005-07-06 09:40:00,6.758,6.861,6.718,6.737,550000.0
2005-07-06 09:41:00,6.837,6.886,6.776,6.776,350000.0
2005-07-06 09:42:00,6.86,6.875,6.781,6.798,400000.0
2005-07-06 09:43:00,6.889,6.905,6.749,6.875,400000.0
2005-07-06 09:44:00,6.806,6.881,6.776,6.804,350000.0
2005-07-06 09:45:00,6.876,6.876,6.732,6.863,400000.0
2005-07-06 09:47:00,6.778,6.889,6.778,6.844,450000.0
2005-07-06 09:50:00,6.79,6.887,6.75,6.763,500000.0
2005-07-06 09:51:00,6.874,6.874,6.792,6.851,350000.0
2005-07-06 09:52:00,6.888,6.888,6.743,6.84,400000.0
2005-07-06 09:53:00,6.751,6.855,6.751,6.756,400000.0
2005-07-06 09:54:00,6.877,6.893,6.757,6.858,350000.0
2005-07-06 09:55:00,6.862,6.899,6.791,6.8,400000.0
2005-07-06 09:56:00,6.794,6.893,6.768,6.887,400000.0
2005-07-06 09:57:00,6.811,6.898,6.767,6.865,500000.0
2005-07-06 09:58:00,6.775,6.871,6.74,6.832,400000.0
2005-07-06 10:00:00,6.864,6.864,6.75,6.853,550000.0
2005-07-06 10:01:00,6.843,6.9,6.786,6.857,500000.0
2005-07-06 10:02:00,6.772,6.903,6.772,6.859,350000.0
2005-07-06 10:04:00,6.846,6.869,6.774,6.798,400000.0
2005-07-06 10:05:00,6.732,6.862,6.699,6.862,400000.0
2005-07-06 10:06:00,6.816,6.896,6.753,6.896,450000.0
2005-07-06 10:07:00,6.846,6.866,6.759,6.793,400000.0
2005-07-06 10:08:00,6.885,6.885,6.735,6.87,300000.0
2005-07-06 10:09:00,6.899,6.941,6.794,6.901,450000.0
2005-07-06 10:10:00,6.876,6.889,6.772,6.886,550000.0
2005-07-06 10:11:00,6.896,6.913,6.776,6.776,500000.0
2005-07-06 10:12:00,6.866,6.866,6.735,6.812,350000.0
2005-07-06 10:14:00,6.884,6.914,6.84,6.869,550000.0
2005-07-06 10:15:00,6.893,6.893,6.781,6.844,350000.0
2005-07-06 10:17:00,6.824,6.856,6.776,6.779,400000.0
2005-07-06 10:19:00,6.777,6.861,6.743,6.814,400000.0
2005-07-06 10:22:00,6.749,6.901,6.749,6.817,400000.0
2005-07-06 10:23:00,6.858,6.877,6.726,6.84,450000.0
2005-07-06 10:25:00,6.783,6.892,6.76,6.847,700000.0
2005-07-06 10:26:00,6.888,6.894,6.784,6.784,350000.0
2005-07-06 10:27:00,6.853,6.878,6.767,6.878,450000.0
2005-07-06 10:28:00,6.862,6.862,6.734,6.797,350000.0
2005-07-06 10:30:00,6.804,6.866,6.746,6.793,400000.0
2005-07-06 10:31:00,6.737,6.83,6.737,6.793,350000.0
2005-07-06 10:32:00,6.82,6.868,6.759,6.855,700000.0
2005-07-06 10:34:00,6.882,6.889,6.746,6.843,500000.0
2005-07-06 10:35:00,6.778,6.868,6.772,6.8,400000.0
2005-07-06 10:37:00,6.89,6.893,6.771,6.804,400000.0
2005-07-06 10:38:00,6.735,6.913,6.735,6.872,400000.0
2005-07-06 10:39:00,6.858,6.893,6.747,6.747,650000.0
2005-07-06 10:40:00,6.854,6.871,6.76,6.863,550000.0
2005-07-06 10:41:00,6.847,6.847,6.745,6.745,350000.0
2005-07-06 10:42:00,6.836,6.887,6.748,6.854,750000.0
2005-07-06 10:43:00,6.841,6.867,6.695,6.74,400000.0
2005-07-06 10:44:00,6.828,6.889,6.742,6.839,900000.0
2005-07-06 10:45:00,6.868,6.914,6.769,6.841,350000.0
2005-07-06 10:46:00,6.841,6.882,6.759,6.882,400000.0
2005-07-06 10:48:00,6.793,6.88,6.736,6.876,450000.0
2005-07-06 10:49:00,6.884,6.884,6.745,6.757,600000.0
2005-07-06 10:51:00,6.831,6.864,6.715,6.855,550000.0
2005-07-06 10:53:00,6.833,6.906,6.774,6.807,500000.0
2005-07-06 10:54:00,6.846,6.846,6.739,6.846,400000.0
2005-07-06 10:56:00,6.809,6.885,6.717,6.885,400000.0
2005-07-06 10:57:00,6.86,6.899,6.751,6.839,450000.0
2005-07-06 10:58:00,6.77,6.879,6.74,6.804,350000.0
2005-07-06 10:59:00,6.849,6.89,6.73,6.73,450000.0
2005-07-06 11:01:00,6.746,6.874,6.74,6.83,500000.0
2005-07-06 11:02:00,6.866,6.866,6.721,6.791,400000.0
2005-07-06 11:04:00,6.877,6.895,6.785,6.884,400000.0
2005-07-06 11:06:00,6.848,6.877,6.749,6.749,350000.0
2005-07-06 11:08:00,6.772,6.872,6.748,6.872,350000.0
2005-07-06 11:10:00,6.74,6.895,6.74,6.813,400000.0
2005-07-06 11:11:00,6.849,6.87,6.741,6.841,350000.0
2005-07-06 11:12:00,6.878,6.941,6.808,6.862,550000.0
2005-07-06 11:13:00,6.846,6.888,6.771,6.888,500000.0
2005-07-06 11:15:00,6.778,6.881,6.755,6.802,400000.0
2005-07-06 11:17:00,6.875,6.886,6.765,6.886,350000.0
2005-07-06 11:18:00,6.8,6.859,6.792,6.825,350000.0
2005-07-06 11:19:00,6.753,6.879,6.704,6.879,550000.0
2005-07-06 11:20:00,6.846,6.871,6.756,6.797,400000.0
2005-07-06 11:21:00,6.874,6.874,6.735,6.841,450000.0
2005-07-06 11:22:00,6.876,6.884,6.738,6.74,400000.0
2005-07-06 11:24:00,6.83,6.901,6.757,6.853,550000.0
2005-07-06 11:26:00,6.847,6.876,6.746,6.876,400000.0
2005-07-06 11:27:00,6.771,6.88,6.771,6.88,500000.0
2005-07-06 11:29:00,6.79,6.874,6.763,6.797,500000.0
2005-07-06 11:30:00,6.882,6.909,6.778,6.778,500000.0
2005-07-06 11:31:00,6.861,6.889,6.77,6.835,350000.0
2005-07-06 11:32:00,6.828,6.848,6.751,6.751,450000.0
2005-07-06 11:34:00,6.751,6.878,6.751,6.843,550000.0
2005-07-06 11:35:00,6.842,6.876,6.737,6.811,450000.0
2005-07-06 11:36:00,6.779,6.872,6.73,6.79,550000.0
2005-07-06 11:37:00,6.779,6.874,6.733,6.839,400000.0
2005-07-06 11:39:00,6.795,6.872,6.753,6.778,350000.0
2005-07-06 11:40:00,6.789,6.863,6.745,6.829,400000.0
2005-07-06 11:41:00,6.769,6.834,6.756,6.791,350000.0
2005-07-06 11:42:00,6.76,6.85,6.76,6.843,350000.0
2005-07-06 11:43:00,6.873,6.877,6.776,6.877,350000.0
2005-07-06 11:44:00,6.869,6.871,6.757,6.846,450000.0
2005-07-06 11:45:00,6.773,6.851,6.756,6.846,550000.0
2005-07-06 11:46:00,6.839,6.885,6.741,6.773,400000.0
2005-07-06 11:47:00,6.831,6.865,6.713,6.828,500000.0
2005-07-06 11:48:00,6.823,6.861,6.763,6.857,400000.0
2005-07-06 11:49:00,6.849,6.862,6.719,6.787,350000.0
2005-07-06 11:50:00,6.828,6.883,6.768,6.883,350000.0
2005-07-06 11:51:00,6.723,6.838,6.723,6.826,450000.0
2005-07-06 11:52:00,6.799,6.894,6.757,6.893,450000.0
2005-07-06 11:53:00,6.78,6.924,6.78,6.802,400000.0
2005-07-06 11:54:00,6.903,6.939,6.829,6.864,550000.0
2005-07-06 11:55:00,6.832,6.894,6.779,6.894,350000.0
2005-07-06 11:56:00,6.829,6.894,6.817,6.821,350000.0
2005-07-06 11:58:00,6.791,6.904,6.784,6.9,350000.0
2005-07-06 11:59:00,6.865,6.914,6.788,6.829,450000.0
2005-07-06 12:01:00,6.871,6.871,6.756,6.79,500000.0
2005-07-06 12:02:00,6.885,6.919,6.782,6.782,400000.0
2005-07-06 12:04:00,6.823,6.896,6.785,6.785,350000.0
2005-07-06 12:05:00,6.868,6.895,6.769,6.81,350000.0
2005-07-06 12:06:00,6.872,6.88,6.814,6.88,350000.0
2005-07-06 12:07:00,6.889,6.901,6.775,6.833,450000.0
2005-07-06 12:08:00,6.869,6.886,6.761,6.886,450000.0
2005-07-06 12:09:00,6.773,6.865,6.773,6.807,350000.0
2005-07-06 12:11:00,6.813,6.854,6.772,6.788,500000.0
2005-07-06 12:12:00,6.765,6.903,6.756,6.763,350000.0
2005-07-06 12:13:00,6.834,6.888,6.773,6.849,400000.0
2005-07-06 12:14:00,6.86,6.896,6.749,6.784,550000.0
2005-07-06 12:15:00,6.822,6.889,6.767,6.803,400000.0
2005-07-06 12:18:00,6.862,6.862,6.776,6.776,450000.0
2005-07-06 12:20:00,6.806,6.889,6.737,6.796,500000.0
2005-07-06 12:22:00,6.887,6.887,6.784,6.856,400000.0
2005-07-06 12:24:00,6.903,6.903,6.79,6.861,600000.0
2005-07-06 12:26:00,6.868,6.871,6.757,6.807,450000.0
2005-07-06 12:28:00,6.854,6.871,6.75,6.828,500000.0
2005-07-06 12:29:00,6.853,6.881,6.738,6.748,500000.0
2005-07-06 12:32:00,6.754,6.89,6.754,6.786,400000.0
2005-07-06 12:34:00,6.76,6.869,6.736,6.736,450000.0
2005-07-06 12:36:00,6.886,6.886,6.748,6.852,350000.0
2005-07-06 12:38:00,6.858,6.888,6.757,6.825,450000.0
2005-07-06 12:40:00,6.826,6.864,6.765,6.797,450000.0
2005-07-06 12:41:00,6.838,6.882,6.752,6.882,450000.0
2005-07-06 12:42:00,6.78,6.93,6.78,6.864,550000.0
2005-07-06 12:44:00,6.83,6.897,6.757,6.766,450000.0
2005-07-06 12:46:00,6.766,6.885,6.757,6.757,500000.0
2005-07-06 12:48:00,6.778,6.879,6.724,6.847,550000.0
2005-07-06 12:49:00,6.783,6.894,6.781,6.794,450000.0
2005-07-06 12:50:00,6.827,6.894,6.779,6.787,400000.0
2005-07-06 12:51:00,6.778,6.914,6.778,6.897,500000.0
2005-07-06 12:52:00,6.813,6.894,6.789,6.868,500000.0
2005-07-06 12:53:00,6.787,6.895,6.787,6.862,500000.0
2005-07-06 12:54:00,6.868,6.881,6.774,6.823,450000.0
2005-07-06 12:56:00,6.88,6.923,6.807,6.807,450000.0
2005-07-06 12:57:00,6.852,6.911,6.767,6.767,400000.0
2005-07-06 13:00:00,6.867,6.902,6.781,6.82,500000.0
2005-07-06 13:02:00,6.772,6.863,6.744,6.798,400000.0
2005-07-06 13:04:00,6.829,6.899,6.773,6.781,450000.0
2005-07-06 13:05:00,6.751,6.859,6.751,6.858,400000.0
2005-07-06 13:08:00,6.8,6.892,6.779,6.781,400000.0
2005-07-06 13:10:00,6.829,6.839,6.725,6.763,500000.0
2005-07-06 13:12:00,6.876,6.892,6.778,6.778,550000.0
2005-07-06 13:13:00,6.895,6.895,6.762,6.859,450000.0
2005-07-06 13:15:00,6.81,6.894,6.75,6.848,400000.0
2005-07-06 13:16:00,6.849,6.849,6.726,6.83,350000.0
2005-07-06 13:18:00,6.729,6.852,6.729,6.845,400000.0
2005-07-06 13:20:00,6.791,6.869,6.763,6.816,500000.0
2005-07-06 13:21:00,6.745,6.837,6.723,6.729,350000.0
2005-07-06 13:22:00,6.772,6.888,6.766,6.797,400000.0
2005-07-06 13:23:00,6.801,6.875,6.769,6.782,350000.0
2005-07-06 13:24:00,6.861,6.891,6.777,6.806,450000.0
2005-07-06 13:25:00,6.869,6.887,6.801,6.887,350000.0
2005-07-06 13:26:00,6.797,6.883,6.738,6.797,550000.0
2005-07-06 13:27:00,6.81,6.935,6.81,6.865,500000.0
2005-07-06 13:28:00,6.846,6.923,6.761,6.815,400000.0
2005-07-06 13:30:00,6.889,6.889,6.741,6.769,450000.0
2005-07-06 13:31:00,6.749,6.858,6.749,6.856,450000.0
2005-07-06 13:32:00,6.81,6.904,6.764,6.764,500000.0
2005-07-06 13:33:00,6.797,6.863,6.759,6.799,350000.0
2005-07-06 13:34:00,6.769,6.911,6.769,6.79,350000.0
2005-07-06 13:35:00,6.834,6.88,6.771,6.771,400000.0
2005-07-06 13:36:00,6.815,6.886,6.747,6.843,450000.0
2005-07-06 13:37:00,6.775,6.853,6.775,6.85,350000.0
2005-07-06 13:38:00,6.822,6.901,6.792,6.901,400000.0
2005-07-06 13:39:00,6.85,6.894,6.774,6.848,500000.0
2005-07-06 13:40:00,6.855,6.895,6.772,6.886,350000.0
2005-07-06 13:42:00,6.873,6.873,6.773,6.851,350000.0
2005-07-06 13:44:00,6.771,6.887,6.743,6.809,350000.0
2005-07-06 13:45:00,6.798,6.922,6.772,6.862,400000.0
2005-07-06 13:46:00,6.8,6.869,6.761,6.824,450000.0
2005-07-06 13:48:00,6.858,6.878,6.753,6.824,400000.0
2005-07-06 13:49:00,6.74,6.86,6.74,6.842,350000.0
2005-07-06 13:50:00,6.808,6.835,6.764,6.835,450000.0
2005-07-06 13:52:00,6.898,6.908,6.78,6.882,350000.0
2005-07-06 13:53:00,6.795,6.894,6.725,6.808,450000.0
2005-07-06 13:54:00,6.832,6.894,6.783,6.884,400000.0
2005-07-06 13:55:00,6.847,6.889,6.821,6.852,350000.0
2005-07-06 13:58:00,6.761,6.877,6.761,6.877,350000.0
2005-07-06 14:00:00,6.845,6.859,6.752,6.804,350000.0
2005-07-06 14:02:00,6.889,6.891,6.776,6.843,350000.0
2005-07-06 14:04:00,6.781,6.891,6.781,6.891,350000.0
2005-07-06 14:05:00,6.861,6.861,6.861,6.861,50000.0
2005-07-06 14:06:00,6.869,6.885,6.777,6.865,350000.0
2005-07-06 14:08:00,6.818,6.879,6.767,6.834,400000.0
2005-07-06 14:10:00,6.768,6.873,6.768,6.813,350000.0
2005-07-06 14:11:00,6.824,6.877,6.782,6.877,400000.0
2005-07-06 14:12:00,6.895,6.901,6.861,6.894,450000.0
2005-07-06 14:14:00,6.779,6.886,6.763,6.809,500000.0
2005-07-06 14:15:00,6.752,6.89,6.752,6.798,500000.0
2005-07-06 14:16:00,6.786,6.879,6.766,6.834,450000.0
2005-07-06 14:17:00,6.848,6.855,6.764,6.795,450000.0
2005-07-06 14:18:00,6.822,6.886,6.773,6.886,400000.0
2005-07-06 14:19:00,6.867,6.902,6.775,6.9,500000.0
2005-07-06 14:20:00,6.783,6.885,6.783,6.797,350000.0
2005-07-06 14:21:00,6.764,6.869,6.732,6.799,450000.0
2005-07-06 14:22:00,6.857,6.865,6.742,6.742,450000.0
2005-07-06 14:23:00,6.808,6.891,6.794,6.819,400000.0
2005-07-06 14:24:00,6.884,6.887,6.811,6.883,400000.0
2005-07-06 14:25:00,6.8,6.859,6.774,6.798,350000.0
2005-07-06 14:26:00,6.822,6.89,6.771,6.821,350000.0
2005-07-06 14:27:00,6.821,6.877,6.732,6.877,400000.0
2005-07-06 14:28:00,6.86,6.87,6.781,6.826,400000.0
2005-07-06 14:29:00,6.83,6.887,6.757,6.85,350000.0
2005-07-06 14:30:00,6.838,6.925,6.782,6.782,550000.0
2005-07-06 14:31:00,6.79,6.881,6.767,6.864,400000.0
2005-07-06 14:32:00,6.871,6.897,6.811,6.831,500000.0
2005-07-06 14:34:00,6.865,6.941,6.805,6.805,450000.0
2005-07-06 14:36:00,6.858,6.888,6.778,6.888,400000.0
2005-07-06 14:37:00,6.821,6.922,6.79,6.911,550000.0
2005-07-06 14:38:00,6.865,6.911,6.805,6.864,400000.0
2005-07-06 14:39:00,6.852,6.878,6.74,6.765,500000.0
2005-07-06 14:40:00,6.814,6.907,6.787,6.832,400000.0
2005-07-06 14:41:00,6.799,6.904,6.799,6.871,550000.0
2005-07-06 14:42:00,6.775,6.901,6.775,6.874,400000.0
2005-07-06 14:43:00,6.876,6.941,6.788,6.929,500000.0
2005-07-06 14:44:00,6.794,6.845,6.745,6.845,450000.0
2005-07-06 14:45:00,6.863,6.91,6.843,6.897,400000.0
2005-07-06 14:46:00,6.892,6.927,6.807,6.818,350000.0
2005-07-06 14:47:00,6.85,6.907,6.769,6.886,350000.0
2005-07-06 14:48:00,6.866,6.903,6.807,6.879,400000.0
2005-07-06 14:49:00,6.905,6.916,6.771,6.771,500000.0
2005-07-06 14:50:00,6.822,6.9,6.772,6.772,400000.0
2005-07-06 14:51:00,6.884,6.887,6.787,6.847,350000.0
2005-07-06 14:52:00,6.897,6.897,6.798,6.813,450000.0
2005-07-06 14:53:00,6.803,6.879,6.773,6.836,400000.0
2005-07-06 14:54:00,6.73,6.903,6.73,6.785,550000.0
2005-07-06 14:55:00,6.855,6.896,6.779,6.779,450000.0
2005-07-06 14:56:00,6.894,6.943,6.822,6.888,550000.0
2005-07-06 14:57:00,6.922,6.94,6.837,6.886,450000.0
2005-07-06 14:58:00,6.802,6.872,6.787,6.861,400000.0
2005-07-06 14:59:00,6.844,6.929,6.81,6.912,550000.0
2005-07-06 15:00:00,6.78,6.908,6.78,6.813,450000.0
2005-07-06 15:01:00,6.855,6.904,6.783,6.868,450000.0
2005-07-06 15:02:00,6.775,6.878,6.757,6.832,450000.0
2005-07-06 15:03:00,6.87,6.905,6.769,6.905,500000.0
2005-07-06 15:04:00,6.825,6.895,6.782,6.807,550000.0
2005-07-06 15:05:00,6.8,6.93,6.8,6.83,550000.0
2005-07-06 15:06:00,6.886,6.901,6.863,6.863,400000.0
2005-07-06 15:07:00,6.789,6.901,6.768,6.875,350000.0
2005-07-06 15:08:00,6.772,6.902,6.764,6.858,500000.0
2005-07-06 15:09:00,6.899,6.933,6.809,6.813,450000.0
2005-07-06 15:10:00,6.822,6.912,6.767,6.813,400000.0
2005-07-06 15:11:00,6.825,6.958,6.804,6.813,500000.0
2005-07-06 15:12:00,6.848,6.913,6.774,6.831,450000.0
2005-07-06 15:13:00,6.88,6.91,6.777,6.899,400000.0
2005-07-06 15:14:00,6.828,6.904,6.803,6.863,400000.0
2005-07-06 15:15:00,6.797,6.923,6.793,6.864,400000.0
2005-07-06 15:16:00,6.871,6.894,6.81,6.891,350000.0
2005-07-06 15:17:00,6.856,6.925,6.78,6.856,450000.0
2005-07-06 15:18:00,6.923,6.923,6.805,6.856,400000.0
2005-07-06 15:20:00,6.838,6.903,6.809,6.903,400000.0
2005-07-06 15:21:00,6.865,6.92,6.8,6.92,450000.0
2005-07-06 15:22:00,6.869,6.899,6.822,6.866,450000.0
2005-07-06 15:23:00,6.824,6.901,6.824,6.89,400000.0
2005-07-06 15:24:00,6.887,6.888,6.795,6.884,350000.0
2005-07-06 15:25:00,6.91,6.91,6.808,6.87,350000.0
2005-07-06 15:27:00,6.815,6.918,6.807,6.834,350000.0
2005-07-06 15:28:00,6.811,6.939,6.811,6.884,350000.0
2005-07-06 15:29:00,6.918,6.918,6.766,6.781,450000.0
2005-07-06 15:30:00,6.878,6.907,6.805,6.907,450000.0
2005-07-06 15:31:00,6.827,6.902,6.792,6.809,500000.0
2005-07-06 15:32:00,6.83,6.908,6.792,6.886,450000.0
2005-07-06 15:33:00,6.859,6.871,6.781,6.86,400000.0
2005-07-06 15:34:00,6.776,6.922,6.767,6.767,400000.0
2005-07-06 15:35:00,6.83,6.9,6.806,6.843,400000.0
2005-07-06 15:36:00,6.867,6.909,6.801,6.906,550000.0
2005-07-06 15:37:00,6.797,6.943,6.797,6.878,400000.0
2005-07-06 15:38:00,6.843,6.944,6.843,6.845,450000.0
2005-07-06 15:39:00,6.877,6.916,6.804,6.875,500000.0
2005-07-06 15:41:00,6.797,6.927,6.797,6.893,400000.0
2005-07-06 15:42:00,6.904,6.904,6.787,6.809,350000.0
2005-07-06 15:43:00,6.828,6.884,6.779,6.783,450000.0
2005-07-06 15:44:00,6.899,6.919,6.819,6.9,350000.0
2005-07-06 15:45:00,6.909,6.92,6.814,6.906,450000.0
2005-07-06 15:46:00,6.811,6.916,6.798,6.818,400000.0
2005-07-06 15:47:00,6.882,6.911,6.753,6.781,550000.0
2005-07-06 15:48:00,6.82,6.865,6.777,6.799,350000.0
2005-07-06 15:49:00,6.871,6.935,6.865,6.935,350000.0
2005-07-06 15:50:00,6.849,6.951,6.817,6.905,550000.0
2005-07-06 15:51:00,6.876,6.902,6.772,6.786,350000.0
2005-07-06 15:52:00,6.788,6.906,6.777,6.777,350000.0
2005-07-06 15:53:00,6.885,6.902,6.774,6.867,500000.0
2005-07-06 15:55:00,6.769,6.927,6.769,6.891,500000.0
2005-07-06 15:56:00,6.768,6.908,6.768,6.85,450000.0
2005-07-06 15:57:00,6.836,6.882,6.808,6.841,450000.0
2005-07-06 15:58:00,6.826,6.919,6.806,6.919,500000.0
2005-07-06 15:59:00,6.91,6.915,6.805,6.833,450000.0
2005-07-06 16:00:00,6.881,6.886,6.757,6.831,500000.0
2005-07-06 16:01:00,6.892,6.892,6.757,6.757,400000.0
2005-07-06 16:02:00,6.795,6.918,6.749,6.834,550000.0
2005-07-06 16:03:00,6.901,6.904,6.786,6.824,450000.0
2005-07-06 16:04:00,6.769,6.884,6.751,6.862,550000.0
2005-07-06 16:05:00,6.826,6.916,6.826,6.846,350000.0
2005-07-06 16:06:00,6.802,6.906,6.765,6.865,350000.0
2005-07-06 16:07:00,6.814,6.921,6.804,6.804,500000.0
2005-07-06 16:09:00,6.798,6.916,6.788,6.916,350000.0
2005-07-06 16:10:00,6.886,6.891,6.769,6.88,500000.0
2005-07-06 16:11:00,6.781,6.923,6.778,6.778,500000.0
2005-07-06 16:12:00,6.827,6.879,6.795,6.835,350000.0
2005-07-06 16:13:00,6.827,6.911,6.786,6.911,450000.0
2005-07-06 16:14:00,6.902,6.902,6.746,6.822,500000.0
2005-07-06 16:15:00,6.915,6.917,6.78,6.78,350000.0
2005-07-06 16:16:00,6.854,6.917,6.799,6.887,550000.0
2005-07-06 16:17:00,6.882,6.939,6.806,6.806,350000.0
2005-07-06 16:18:00,6.905,6.905,6.777,6.878,400000.0
2005-07-06 16:19:00,6.901,6.901,6.789,6.842,450000.0
2005-07-06 16:20:00,6.912,6.914,6.793,6.803,550000.0
2005-07-06 16:21:00,6.82,6.904,6.772,6.86,500000.0
2005-07-06 16:22:00,6.883,6.895,6.801,6.848,450000.0
2005-07-06 16:23:00,6.807,6.916,6.807,6.808,400000.0
2005-07-06 16:24:00,6.885,6.919,6.786,6.919,550000.0
2005-07-06 16:25:00,6.883,6.92,6.845,6.92,350000.0
2005-07-06 16:26:00,6.878,6.914,6.775,6.775,550000.0
2005-07-06 16:27:00,6.8,6.924,6.8,6.922,550000.0
2005-07-06 16:29:00,6.835,6.92,6.784,6.799,550000.0
2005-07-06 16:30:00,6.81,6.91,6.794,6.89,550000.0
2005-07-06 16:31:00,6.836,6.91,6.796,6.833,400000.0
2005-07-06 16:32:00,6.792,6.928,6.792,6.895,500000.0
2005-07-06 16:33:00,6.804,6.898,6.79,6.829,350000.0
2005-07-06 16:34:00,6.865,6.92,6.82,6.92,350000.0
2005-07-06 16:35:00,6.847,6.949,6.82,6.836,500000.0
2005-07-06 16:36:00,6.92,6.921,6.828,6.832,500000.0
2005-07-06 16:37:00,6.912,6.925,6.821,6.844,500000.0
2005-07-06 16:39:00,6.849,6.918,6.83,6.908,500000.0
2005-07-06 16:40:00,6.872,6.912,6.87,6.898,250000.0
2005-07-06 16:42:00,6.835,6.945,6.82,6.935,500000.0
2005-07-06 16:43:00,6.789,6.912,6.789,6.845,350000.0
2005-07-06 16:44:00,6.897,6.897,6.743,6.746,400000.0
2005-07-06 16:45:00,6.795,6.881,6.795,6.84,400000.0
2005-07-06 16:46:00,6.825,6.879,6.799,6.865,350000.0
2005-07-06 16:47:00,6.796,6.901,6.762,6.806,600000.0
2005-07-06 16:48:00,6.898,6.95,6.828,6.871,500000.0
2005-07-06 16:49:00,6.874,6.909,6.787,6.787,450000.0
2005-07-06 16:50:00,6.798,6.916,6.798,6.83,400000.0
2005-07-06 16:51:00,6.91,6.91,6.775,6.775,400000.0
2005-07-06 16:52:00,6.812,6.913,6.801,6.913,450000.0
2005-07-06 16:53:00,6.85,6.934,6.812,6.847,350000.0
2005-07-06 16:54:00,6.845,6.971,6.829,6.829,450000.0
2005-07-06 16:55:00,6.887,6.922,6.79,6.839,550000.0
2005-07-06 16:56:00,6.836,6.91,6.797,6.801,400000.0
2005-07-06 16:57:00,6.817,6.926,6.817,6.82,300000.0
2005-07-06 16:58:00,6.837,6.957,6.832,6.888,500000.0
2005-07-06 16:59:00,6.843,6.928,6.832,6.834,400000.0
2005-07-06 17:00:00,6.925,6.925,6.794,6.794,350000.0
2005-07-06 17:01:00,6.845,6.932,6.814,6.836,500000.0
2005-07-06 17:02:00,6.838,6.918,6.828,6.868,400000.0
2005-07-06 17:03:00,6.833,6.908,6.786,6.862,500000.0
2005-07-06 17:04:00,6.833,6.919,6.799,6.859,350000.0
2005-07-06 17:05:00,6.918,6.918,6.783,6.873,400000.0
2005-07-06 17:06:00,6.944,6.944,6.775,6.87,350000.0
2005-07-06 17:07:00,6.896,6.972,6.835,6.875,500000.0
2005-07-06 17:09:00,6.786,6.94,6.786,6.841,400000.0
2005-07-06 17:10:00,6.878,6.914,6.812,6.878,350000.0
2005-07-06 17:11:00,6.915,6.933,6.79,6.805,400000.0
2005-07-06 17:12:00,6.88,6.919,6.822,6.834,400000.0
2005-07-06 17:13:00,6.822,6.937,6.794,6.922,450000.0
2005-07-06 17:14:00,6.844,6.883,6.764,6.88,550000.0
2005-07-06 17:15:00,6.798,6.903,6.771,6.841,350000.0
2005-07-06 17:17:00,6.914,6.917,6.782,6.795,550000.0
2005-07-06 17:18:00,6.855,6.904,6.816,6.904,350000.0
2005-07-06 17:19:00,6.807,6.928,6.806,6.886,450000.0
2005-07-06 17:20:00,6.863,6.931,6.805,6.818,350000.0
2005-07-06 17:21:00,6.815,6.918,6.797,6.918,450000.0
2005-07-06 17:22:00,6.845,6.901,6.825,6.828,250000.0
2005-07-06 17:23:00,6.804,6.891,6.789,6.874,550000.0
2005-07-06 17:24:00,6.885,6.892,6.805,6.814,350000.0
2005-07-06 17:25:00,6.881,6.911,6.801,6.911,400000.0
2005-07-06 17:26:00,6.791,6.91,6.791,6.869,450000.0
2005-07-06 17:27:00,6.885,6.913,6.799,6.882,400000.0
2005-07-06 17:29:00,6.808,6.922,6.808,6.918,500000.0
2005-07-06 17:31:00,6.875,6.949,6.819,6.89,600000.0
2005-07-06 17:32:00,6.822,6.927,6.8,6.862,400000.0
2005-07-06 17:33:00,6.873,6.914,6.798,6.914,400000.0
2005-07-06 17:34:00,6.9,6.97,6.818,6.938,450000.0
2005-07-06 17:35:00,6.86,6.918,6.796,6.856,500000.0
2005-07-06 17:36:00,6.883,6.942,6.807,6.922,450000.0
2005-07-06 17:37:00,6.911,6.911,6.767,6.862,550000.0
2005-07-06 17:38:00,6.845,6.946,6.84,6.864,400000.0
2005-07-06 17:39:00,6.892,6.892,6.791,6.818,350000.0
2005-07-06 17:40:00,6.814,6.92,6.814,6.906,500000.0
2005-07-06 17:41:00,6.837,6.856,6.823,6.823,250000.0
2005-07-06 17:42:00,6.798,6.941,6.798,6.889,500000.0
2005-07-06 17:43:00,6.927,6.931,6.788,6.815,400000.0
2005-07-06 17:44:00,6.898,6.921,6.816,6.884,450000.0
2005-07-06 17:45:00,6.822,6.924,6.813,6.838,550000.0
2005-07-06 17:46:00,6.89,6.899,6.786,6.849,500000.0
2005-07-06 17:47:00,6.888,6.909,6.769,6.836,400000.0
2005-07-06 17:48:00,6.906,6.921,6.812,6.921,400000.0
2005-07-06 17:49:00,6.877,6.924,6.828,6.885,350000.0
2005-07-06 17:50:00,6.9,6.919,6.807,6.807,550000.0
2005-07-06 17:51:00,6.849,7.008,6.794,6.853,550000.0
2005-07-06 17:52:00,6.892,6.953,6.809,6.809,350000.0
2005-07-06 17:53:00,6.864,6.919,6.826,6.826,500000.0
2005-07-06 17:54:00,6.812,6.91,6.743,6.91,350000.0
2005-07-06 17:55:00,6.821,6.924,6.82,6.891,350000.0
2005-07-06 17:56:00,6.809,6.913,6.801,6.833,400000.0
2005-07-06 17:57:00,6.903,6.934,6.839,6.885,400000.0
2005-07-06 17:58:00,6.89,6.902,6.821,6.867,450000.0
2005-07-06 17:59:00,6.81,6.921,6.797,6.921,350000.0
2005-07-06 18:00:00,6.803,6.911,6.803,6.896,350000.0
2005-07-06 18:01:00,6.878,6.931,6.789,6.853,450000.0
2005-07-06 18:02:00,6.82,6.922,6.819,6.895,500000.0
2005-07-06 18:03:00,6.873,6.903,6.848,6.882,350000.0
2005-07-06 18:04:00,6.925,6.928,6.784,6.853,400000.0
2005-07-06 18:05:00,6.855,6.933,6.769,6.924,550000.0
2005-07-06 18:06:00,6.885,6.934,6.798,6.798,450000.0
2005-07-06 18:07:00,6.925,6.925,6.784,6.911,400000.0
2005-07-06 18:08:00,6.902,6.926,6.819,6.819,350000.0
2005-07-06 18:09:00,6.817,6.908,6.817,6.908,350000.0
2005-07-06 18:10:00,6.818,6.891,6.818,6.861,300000.0
2005-07-06 18:11:00,6.831,6.94,6.804,6.909,450000.0
2005-07-06 18:12:00,6.877,6.955,6.842,6.847,450000.0
2005-07-06 18:13:00,6.857,6.954,6.841,6.954,300000.0
2005-07-06 18:14:00,6.833,6.936,6.833,6.92,400000.0
2005-07-06 18:15:00,6.875,6.938,6.829,6.829,450000.0
2005-07-06 18:16:00,6.834,6.959,6.832,6.832,400000.0
2005-07-06 18:17:00,6.832,6.966,6.825,6.848,500000.0
2005-07-06 18:18:00,6.884,6.934,6.803,6.803,500000.0
2005-07-06 18:21:00,6.86,6.939,6.819,6.904,550000.0
2005-07-06 18:22:00,6.823,6.909,6.823,6.856,400000.0
2005-07-06 18:23:00,6.934,6.945,6.845,6.928,400000.0
2005-07-06 18:24:00,6.927,6.93,6.823,6.93,400000.0
2005-07-06 18:25:00,6.865,6.978,6.843,6.868,500000.0
2005-07-06 18:27:00,6.902,6.902,6.797,6.835,200000.0
2005-07-06 18:29:00,6.838,6.922,6.784,6.922,350000.0
2005-07-06 18:30:00,6.901,6.94,6.787,6.87,450000.0
2005-07-06 18:31:00,6.909,6.918,6.827,6.9,350000.0
2005-07-06 18:32:00,6.843,6.911,6.772,6.84,450000.0
2005-07-06 18:33:00,6.899,6.959,6.842,6.842,300000.0
2005-07-06 18:34:00,6.908,6.937,6.813,6.916,400000.0
2005-07-06 18:35:00,6.849,6.922,6.849,6.868,350000.0
2005-07-06 18:36:00,6.796,6.96,6.796,6.868,550000.0
2005-07-06 18:38:00,6.915,6.934,6.815,6.882,450000.0
2005-07-06 18:40:00,6.908,6.914,6.788,6.851,250000.0
2005-07-06 18:41:00,6.845,6.911,6.834,6.889,500000.0
2005-07-06 18:42:00,6.86,6.938,6.805,6.839,550000.0
2005-07-06 18:43:00,6.868,6.922,6.785,6.922,400000.0
2005-07-06 18:44:00,6.886,6.904,6.788,6.845,500000.0
2005-07-06 18:46:00,6.814,6.927,6.796,6.927,350000.0
2005-07-06 18:47:00,6.794,6.929,6.794,6.892,400000.0
2005-07-06 18:49:00,6.886,6.941,6.852,6.941,350000.0
2005-07-06 18:50:00,6.943,6.943,6.808,6.906,450000.0
2005-07-06 18:51:00,6.893,6.915,6.829,6.837,600000.0
2005-07-06 18:52:00,6.882,6.974,6.827,6.932,950000.0
2005-07-06 18:53:00,6.893,6.95,6.871,6.921,550000.0
2005-07-06 18:54:00,6.91,6.947,6.828,6.937,250000.0
2005-07-06 18:55:00,6.941,6.957,6.818,6.818,800000.0
2005-07-06 18:56:00,6.904,6.935,6.854,6.902,350000.0
2005-07-06 18:58:00,6.916,6.916,6.837,6.892,350000.0
2005-07-06 19:00:00,6.829,6.906,6.745,6.803,600000.0
2005-07-06 19:01:00,6.841,6.905,6.813,6.905,600000.0
2005-07-06 19:02:00,6.834,6.893,6.78,6.88,500000.0
2005-07-06 19:03:00,6.88,6.88,6.765,6.794,500000.0
2005-07-06 19:04:00,6.885,6.924,6.816,6.924,550000.0
2005-07-06 19:05:00,6.788,6.896,6.788,6.832,350000.0
2005-07-06 19:06:00,6.86,6.99,6.817,6.89,650000.0
2005-07-06 19:07:00,6.862,6.887,6.786,6.831,450000.0
2005-07-06 19:08:00,6.81,6.902,6.81,6.88,450000.0
2005-07-06 19:09:00,6.793,6.934,6.779,6.874,600000.0
2005-07-06 19:10:00,6.901,6.901,6.776,6.819,350000.0
2005-07-06 19:11:00,6.793,6.933,6.793,6.796,250000.0
2005-07-06 19:12:00,6.829,6.914,6.815,6.9,400000.0
2005-07-06 19:13:00,6.851,6.934,6.782,6.827,700000.0
2005-07-06 19:14:00,6.811,6.944,6.811,6.911,800000.0
2005-07-06 19:15:00,6.882,6.915,6.759,6.915,600000.0
2005-07-06 19:17:00,6.87,6.939,6.798,6.849,350000.0
2005-07-06 19:18:00,6.857,6.912,6.767,6.893,550000.0
2005-07-06 19:19:00,6.894,6.918,6.751,6.918,550000.0
2005-07-06 19:20:00,6.881,6.9,6.836,6.9,350000.0
2005-07-06 19:21:00,6.806,6.881,6.805,6.876,600000.0
2005-07-06 19:22:00,6.875,6.91,6.79,6.815,900000.0
2005-07-06 19:23:00,6.843,6.895,6.798,6.798,650000.0
2005-07-06 19:24:00,6.831,6.891,6.747,6.769,450000.0
2005-07-06 19:25:00,6.916,6.916,6.795,6.88,350000.0
2005-07-06 19:27:00,6.897,6.934,6.801,6.903,450000.0
2005-07-06 19:28:00,6.844,6.894,6.832,6.894,250000.0
2005-07-06 19:29:00,6.861,6.909,6.774,6.834,550000.0
2005-07-06 19:30:00,6.923,6.923,6.793,6.819,600000.0
2005-07-06 19:33:00,6.906,6.906,6.821,6.855,200000.0
2005-07-06 19:34:00,6.852,6.892,6.852,6.892,100000.0
2005-07-06 19:35:00,6.798,6.879,6.794,6.864,300000.0
2005-07-06 19:37:00,6.881,6.881,6.798,6.798,450000.0
2005-07-06 19:39:00,6.838,6.881,6.781,6.807,350000.0
2005-07-06 19:55:00,6.776,6.861,6.767,6.813,400000.0
2005-07-06 19:58:00,6.823,6.828,6.823,6.828,100000.0
2005-07-06 20:03:00,6.887,6.887,6.802,6.835,200000.0
2005-07-06 20:17:00,6.885,6.911,6.8,6.832,400000.0
2005-07-06 20:19:00,6.899,6.899,6.82,6.853,200000.0
2005-07-06 20:28:00,6.864,6.924,6.864,6.902,250000.0
2005-07-06 20:33:00,6.904,6.904,6.804,6.843,200000.0
2005-07-06 20:34:00,6.905,6.939,6.905,6.939,100000.0
2005-07-06 20:36:00,6.905,6.905,6.799,6.837,200000.0
2005-07-06 20:39:00,6.889,6.928,6.789,6.889,450000.0
2005-07-06 20:43:00,6.873,6.873,6.773,6.813,200000.0
2005-07-06 20:47:00,6.886,6.886,6.802,6.834,200000.0
2005-07-06 20:50:00,6.873,6.873,6.773,6.813,200000.0
2005-07-06 21:03:00,6.866,6.866,6.765,6.805,200000.0
2005-07-06 21:09:00,6.876,6.876,6.791,6.824,200000.0
2005-07-06 21:13:00,6.866,6.866,6.765,6.805,200000.0
2005-07-06 21:15:00,6.9,6.902,6.9,6.902,100000.0
2005-07-06 21:16:00,6.847,6.896,6.847,6.847,200000.0
2005-07-06 21:19:00,6.769,6.849,6.721,6.849,350000.0
2005-07-06 21:23:00,6.774,6.872,6.774,6.872,200000.0
2005-07-06 21:31:00,6.877,6.877,6.776,6.815,200000.0
2005-07-06 21:40:00,6.885,6.885,6.793,6.829,200000.0
2005-07-06 21:47:00,6.877,6.877,6.776,6.815,200000.0
2005-07-06 21:51:00,6.861,6.861,6.771,6.811,350000.0
2005-07-06 21:55:00,6.791,6.876,6.784,6.876,200000.0
2005-07-06 21:56:00,6.82,6.909,6.82,6.882,250000.0
2005-07-06 22:05:00,6.885,6.885,6.801,6.834,200000.0
2005-07-06 22:15:00,6.783,6.904,6.783,6.878,450000.0
2005-07-06 22:18:00,6.834,6.925,6.807,6.84,250000.0
2005-07-06 22:19:00,6.883,6.911,6.777,6.85,400000.0
2005-07-06 22:29:00,6.867,6.895,6.805,6.873,450000.0
2005-07-06 22:33:00,6.795,6.87,6.793,6.87,250000.0
2005-07-06 22:34:00,6.907,6.922,6.86,6.892,200000.0
2005-07-06 22:35:00,6.922,6.922,6.832,6.832,150000.0
2005-07-06 22:38:00,6.906,6.906,6.805,6.845,200000.0
2005-07-06 22:40:00,6.822,6.892,6.805,6.889,250000.0
2005-07-06 22:41:00,6.867,6.867,6.836,6.861,150000.0
2005-07-06 22:56:00,6.889,6.89,6.815,6.846,300000.0
2005-07-06 23:00:00,6.885,6.885,6.793,6.829,200000.0
2005-07-06 23:04:00,6.935,6.943,6.818,6.879,500000.0
2005-07-06 23:06:00,6.899,6.908,6.83,6.862,300000.0
2005-07-06 23:16:00,6.881,6.883,6.881,6.883,100000.0
2005-07-06 23:20:00,6.935,6.935,6.868,6.881,300000.0
2005-07-06 23:27:00,6.943,6.943,6.862,6.903,400000.0
2005-07-06 23:39:00,6.895,6.895,6.795,6.834,200000.0
2005-07-06 23:49:00,6.884,6.884,6.784,6.824,200000.0
2005-07-06 23:52:00,6.893,6.893,6.81,6.843,200000.0
2005-07-06 23:53:00,6.813,6.813,6.813,6.813,50000.0
2005-07-07 00:00:00,6.92,7.07,6.91,6.95,200000.0
2005-07-07 00:04:00,6.896,6.896,6.796,6.834,200000.0
2005-07-07 00:05:00,6.794,6.794,6.792,6.792,100000.0
2005-07-07 00:09:00,6.86,6.887,6.806,6.884,200000.0
2005-07-07 00:41:00,6.884,6.884,6.779,6.816,200000.0
2005-07-07 00:49:00,6.861,6.863,6.861,6.863,100000.0
2005-07-07 00:55:00,6.876,6.876,6.776,6.815,200000.0
2005-07-07 00:59:00,6.865,6.865,6.765,6.804,200000.0
2005-07-07 01:11:00,6.875,6.875,6.791,6.824,200000.0
2005-07-07 01:45:00,6.88,6.88,6.827,6.827,100000.0
2005-07-07 01:46:00,6.766,6.872,6.766,6.872,150000.0
2005-07-07 01:49:00,6.885,6.885,6.801,6.834,200000.0
2005-07-07 01:56:00,6.878,6.913,6.77,6.798,550000.0
2005-07-07 02:01:00,6.879,6.906,6.834,6.895,400000.0
2005-07-07 02:02:00,6.811,6.877,6.793,6.867,300000.0
2005-07-07 02:03:00,6.8,6.919,6.8,6.887,200000.0
2005-07-07 02:06:00,6.908,6.908,6.766,6.766,150000.0
2005-07-07 02:07:00,6.886,6.886,6.836,6.839,200000.0
2005-07-07 02:08:00,6.89,6.943,6.808,6.906,500000.0
2005-07-07 02:09:00,6.831,6.902,6.831,6.863,550000.0
2005-07-07 02:10:00,6.864,6.902,6.852,6.902,150000.0
2005-07-07 02:11:00,6.946,6.946,6.816,6.846,450000.0
2005-07-07 02:12:00,6.89,6.896,6.834,6.896,300000.0
2005-07-07 02:14:00,6.824,6.888,6.787,6.875,450000.0
2005-07-07 02:18:00,6.813,6.895,6.813,6.889,150000.0
2005-07-07 02:19:00,6.933,6.963,6.819,6.833,300000.0
2005-07-07 02:20:00,6.883,6.937,6.796,6.9,300000.0
2005-07-07 02:22:00,6.852,6.935,6.81,6.888,450000.0
2005-07-07 02:23:00,6.939,6.939,6.805,6.89,650000.0
2005-07-07 02:24:00,6.885,6.923,6.861,6.923,350000.0
2005-07-07 02:27:00,6.825,6.953,6.819,6.882,450000.0
2005-07-07 02:28:00,6.851,6.977,6.851,6.958,450000.0
2005-07-07 02:29:00,6.841,6.944,6.826,6.86,350000.0
2005-07-07 02:30:00,6.831,6.931,6.817,6.931,150000.0
2005-07-07 02:31:00,6.828,6.919,6.826,6.919,300000.0
2005-07-07 02:34:00,6.886,6.909,6.785,6.909,250000.0
2005-07-07 02:36:00,6.882,6.901,6.793,6.846,400000.0
2005-07-07 02:37:00,6.915,6.915,6.805,6.878,400000.0
2005-07-07 02:39:00,6.888,6.903,6.781,6.786,350000.0
2005-07-07 02:40:00,6.868,6.927,6.795,6.927,250000.0
2005-07-07 02:41:00,6.857,6.957,6.815,6.951,350000.0
2005-07-07 02:42:00,6.94,6.94,6.829,6.83,350000.0
2005-07-07 02:45:00,6.902,6.942,6.804,6.844,550000.0
2005-07-07 02:49:00,6.855,6.929,6.824,6.914,250000.0
2005-07-07 02:50:00,6.839,6.913,6.839,6.913,250000.0
2005-07-07 02:51:00,6.858,6.933,6.792,6.901,400000.0
2005-07-07 02:57:00,6.876,6.958,6.845,6.896,400000.0
2005-07-07 02:58:00,6.923,6.923,6.822,6.875,150000.0
2005-07-07 03:04:00,6.875,6.944,6.807,6.944,500000.0
2005-07-07 03:05:00,6.815,6.936,6.808,6.819,500000.0
2005-07-07 03:12:00,6.944,6.944,6.816,6.816,350000.0
2005-07-07 03:16:00,6.92,6.921,6.751,6.921,500000.0
2005-07-07 03:17:00,6.861,6.927,6.85,6.853,250000.0
2005-07-07 03:18:00,6.935,6.961,6.814,6.814,350000.0
2005-07-07 03:19:00,6.94,6.952,6.829,6.948,600000.0
2005-07-07 03:21:00,6.904,6.904,6.804,6.843,200000.0
2005-07-07 03:24:00,6.861,6.927,6.804,6.925,450000.0
2005-07-07 03:25:00,6.861,6.93,6.806,6.93,350000.0
2005-07-07 03:26:00,6.89,6.95,6.805,6.805,450000.0
2005-07-07 03:32:00,6.83,6.89,6.758,6.876,650000.0
2005-07-07 03:34:00,6.798,6.929,6.794,6.929,700000.0
2005-07-07 03:36:00,6.885,6.91,6.772,6.856,350000.0
2005-07-07 03:45:00,6.865,6.875,6.865,6.875,200000.0
2005-07-07 03:48:00,6.88,6.903,6.786,6.896,400000.0
2005-07-07 03:49:00,6.867,6.885,6.802,6.885,400000.0
2005-07-07 03:50:00,6.841,6.899,6.807,6.899,400000.0
2005-07-07 03:51:00,6.845,6.89,6.8,6.89,250000.0
2005-07-07 03:55:00,6.879,6.936,6.801,6.928,650000.0
2005-07-07 03:57:00,6.841,6.923,6.83,6.903,500000.0
2005-07-07 04:14:00,6.895,6.895,6.803,6.839,200000.0
2005-07-07 04:18:00,6.887,6.887,6.786,6.825,200000.0
2005-07-07 04:22:00,6.89,6.893,6.806,6.841,300000.0
2005-07-07 04:24:00,6.905,6.905,6.821,6.853,200000.0
2005-07-07 04:25:00,6.887,6.889,6.887,6.889,100000.0
2005-07-07 04:28:00,6.903,6.903,6.804,6.843,200000.0
2005-07-07 04:31:00,6.89,6.917,6.796,6.882,400000.0
2005-07-07 04:32:00,6.85,6.894,6.823,6.894,150000.0
2005-07-07 04:41:00,6.859,6.875,6.756,6.787,400000.0
2005-07-07 04:42:00,6.862,6.917,6.839,6.892,400000.0
2005-07-07 04:45:00,6.896,6.896,6.864,6.896,250000.0
2005-07-07 04:46:00,6.96,6.971,6.856,6.898,200000.0
2005-07-07 04:49:00,6.904,6.904,6.804,6.843,200000.0
2005-07-07 04:53:00,6.897,6.948,6.825,6.92,500000.0
2005-07-07 04:55:00,6.915,6.915,6.784,6.784,400000.0
2005-07-07 04:57:00,6.919,6.919,6.892,6.892,100000.0
2005-07-07 05:00:00,6.852,6.908,6.819,6.908,200000.0
2005-07-07 05:06:00,6.924,6.924,6.841,6.873,200000.0
2005-07-07 05:09:00,6.953,6.953,6.885,6.893,300000.0
2005-07-07 05:11:00,6.901,6.901,6.807,6.845,250000.0
2005-07-07 05:13:00,6.899,6.922,6.798,6.913,500000.0
2005-07-07 05:22:00,6.883,6.883,6.783,6.823,200000.0
2005-07-07 05:31:00,6.873,6.873,6.773,6.813,200000.0
2005-07-07 05:32:00,6.808,6.879,6.798,6.798,200000.0
2005-07-07 05:33:00,6.815,6.899,6.815,6.877,300000.0
2005-07-07 05:45:00,6.883,6.883,6.8,6.833,200000.0
2005-07-07 05:48:00,6.895,6.895,6.81,6.844,200000.0
2005-07-07 05:50:00,6.9,6.9,6.823,6.823,100000.0
2005-07-07 05:54:00,6.857,6.893,6.846,6.86,300000.0
2005-07-07 06:00:00,6.873,6.926,6.868,6.868,150000.0
2005-07-07 06:02:00,6.882,6.925,6.822,6.822,200000.0
2005-07-07 06:03:00,6.907,6.935,6.824,6.933,550000.0
2005-07-07 06:20:00,6.93,6.93,6.791,6.836,400000.0
2005-07-07 06:23:00,6.906,6.906,6.826,6.862,200000.0
2005-07-07 06:27:00,6.932,6.932,6.878,6.916,150000.0
2005-07-07 06:32:00,6.853,6.927,6.812,6.926,450000.0
2005-07-07 06:40:00,6.89,6.912,6.812,6.852,550000.0
2005-07-07 06:49:00,6.898,6.905,6.798,6.836,350000.0
2005-07-07 06:51:00,6.862,6.924,6.862,6.897,350000.0
2005-07-07 06:55:00,6.909,6.975,6.832,6.958,450000.0
2005-07-07 07:02:00,6.894,6.894,6.794,6.834,200000.0
2005-07-07 07:08:00,6.803,6.897,6.803,6.876,400000.0
2005-07-07 07:09:00,6.864,6.945,6.834,6.945,450000.0
2005-07-07 07:13:00,6.851,6.914,6.815,6.822,450000.0
2005-07-07 07:15:00,6.916,6.941,6.854,6.854,200000.0
2005-07-07 07:17:00,6.883,6.946,6.855,6.927,400000.0
2005-07-07 07:18:00,6.913,6.927,6.863,6.921,400000.0
2005-07-07 07:19:00,6.854,6.94,6.85,6.85,350000.0
2005-07-07 07:20:00,6.916,6.916,6.815,6.903,300000.0
2005-07-07 07:22:00,6.833,6.934,6.824,6.931,450000.0
2005-07-07 07:23:00,6.885,6.959,6.885,6.895,300000.0
2005-07-07 07:26:00,6.917,6.92,6.79,6.894,500000.0
2005-07-07 07:28:00,6.931,6.942,6.835,6.941,350000.0
2005-07-07 07:29:00,6.866,6.981,6.845,6.894,550000.0
2005-07-07 07:30:00,6.925,6.962,6.899,6.923,300000.0
2005-07-07 07:32:00,6.878,6.964,6.841,6.879,550000.0
2005-07-07 07:34:00,6.954,6.961,6.863,6.926,350000.0
2005-07-07 07:35:00,6.897,6.928,6.827,6.928,350000.0
2005-07-07 07:36:00,6.871,6.943,6.871,6.897,500000.0
2005-07-07 07:38:00,6.937,6.937,6.847,6.912,400000.0
2005-07-07 07:40:00,6.905,6.941,6.851,6.941,450000.0
2005-07-07 07:41:00,6.933,6.933,6.792,6.792,250000.0
2005-07-07 07:42:00,6.798,6.921,6.798,6.921,300000.0
2005-07-07 07:44:00,6.935,6.961,6.851,6.865,300000.0
2005-07-07 07:46:00,6.838,6.906,6.838,6.906,150000.0
2005-07-07 07:47:00,6.927,6.967,6.85,6.928,350000.0
2005-07-07 07:48:00,6.916,6.969,6.847,6.882,350000.0
2005-07-07 07:50:00,6.864,6.948,6.864,6.948,100000.0
2005-07-07 07:52:00,6.957,6.957,6.833,6.833,300000.0
2005-07-07 07:53:00,6.831,6.936,6.805,6.936,350000.0
2005-07-07 07:54:00,6.961,7.009,6.852,6.896,550000.0
2005-07-07 07:56:00,6.888,6.888,6.833,6.833,100000.0
2005-07-07 07:58:00,6.935,6.956,6.828,6.912,700000.0
2005-07-07 08:00:00,6.901,6.939,6.818,6.867,500000.0
2005-07-07 08:01:00,6.869,6.921,6.8,6.8,350000.0
2005-07-07 08:02:00,6.823,6.953,6.814,6.886,750000.0
2005-07-07 08:03:00,6.847,6.93,6.847,6.909,450000.0
2005-07-07 08:04:00,6.85,6.944,6.812,6.812,300000.0
2005-07-07 08:05:00,6.841,6.944,6.806,6.875,550000.0
2005-07-07 08:06:00,6.835,6.912,6.813,6.858,400000.0
2005-07-07 08:07:00,6.949,6.949,6.841,6.944,500000.0
2005-07-07 08:08:00,6.877,6.98,6.822,6.822,650000.0
2005-07-07 08:09:00,6.85,6.92,6.79,6.848,500000.0
2005-07-07 08:10:00,6.939,6.945,6.854,6.854,250000.0
2005-07-07 08:12:00,6.959,6.959,6.858,6.858,100000.0
2005-07-07 08:14:00,6.845,6.962,6.845,6.925,400000.0
2005-07-07 08:15:00,6.86,6.969,6.86,6.96,250000.0
2005-07-07 08:16:00,6.857,6.918,6.849,6.896,250000.0
2005-07-07 08:17:00,6.855,6.955,6.851,6.926,650000.0
2005-07-07 08:18:00,6.913,6.979,6.855,6.915,550000.0
2005-07-07 08:20:00,6.951,6.951,6.811,6.9,550000.0
2005-07-07 08:21:00,6.844,6.954,6.819,6.868,550000.0
2005-07-07 08:22:00,6.811,6.916,6.811,6.839,350000.0
2005-07-07 08:24:00,6.934,6.934,6.835,6.835,250000.0
2005-07-07 08:25:00,6.814,6.97,6.814,6.944,350000.0
2005-07-07 08:26:00,6.926,6.935,6.834,6.934,500000.0
2005-07-07 08:27:00,6.851,6.928,6.851,6.928,450000.0
2005-07-07 08:28:00,6.93,6.95,6.843,6.914,450000.0
2005-07-07 08:29:00,6.823,6.91,6.789,6.902,400000.0
2005-07-07 08:30:00,6.917,6.951,6.854,6.898,400000.0
2005-07-07 08:31:00,6.831,6.905,6.831,6.863,400000.0
2005-07-07 08:32:00,6.941,6.941,6.818,6.886,500000.0
2005-07-07 08:33:00,6.91,6.942,6.803,6.9,400000.0
2005-07-07 08:34:00,6.876,6.952,6.857,6.867,300000.0
2005-07-07 08:35:00,6.832,6.911,6.832,6.911,100000.0
2005-07-07 08:36:00,6.913,6.937,6.821,6.854,500000.0
2005-07-07 08:37:00,6.903,6.955,6.828,6.828,400000.0
2005-07-07 08:38:00,6.927,6.97,6.825,6.849,650000.0
2005-07-07 08:39:00,6.871,6.917,6.805,6.805,250000.0
2005-07-07 08:40:00,6.883,6.942,6.867,6.915,250000.0
2005-07-07 08:42:00,6.954,6.954,6.841,6.911,450000.0
2005-07-07 08:44:00,6.872,6.92,6.859,6.919,350000.0
2005-07-07 08:45:00,6.911,6.926,6.85,6.85,350000.0
2005-07-07 08:46:00,6.94,6.974,6.846,6.933,500000.0
2005-07-07 08:48:00,6.841,6.909,6.841,6.88,450000.0
2005-07-07 08:50:00,6.918,6.95,6.822,6.93,500000.0
2005-07-07 08:51:00,6.923,6.963,6.869,6.909,350000.0
2005-07-07 08:52:00,6.843,6.935,6.821,6.904,450000.0
2005-07-07 08:54:00,6.971,6.994,6.876,6.876,350000.0
2005-07-07 08:55:00,6.953,6.955,6.825,6.955,400000.0
2005-07-07 08:56:00,6.875,6.987,6.849,6.92,550000.0
2005-07-07 08:58:00,6.954,6.954,6.829,6.89,300000.0
2005-07-07 08:59:00,6.957,6.968,6.837,6.922,500000.0
2005-07-07 09:00:00,6.883,6.928,6.797,6.812,550000.0
2005-07-07 09:01:00,6.893,6.947,6.822,6.822,200000.0
2005-07-07 09:02:00,6.811,6.91,6.811,6.865,550000.0
2005-07-07 09:04:00,6.924,6.957,6.826,6.955,400000.0
2005-07-07 09:06:00,6.912,6.972,6.848,6.848,600000.0
2005-07-07 09:07:00,6.812,6.962,6.812,6.925,550000.0
2005-07-07 09:08:00,6.871,6.957,6.849,6.915,350000.0
2005-07-07 09:10:00,6.926,6.933,6.813,6.929,350000.0
2005-07-07 09:12:00,6.932,6.968,6.858,6.858,550000.0
2005-07-07 09:13:00,6.865,6.954,6.82,6.954,450000.0
2005-07-07 09:14:00,6.912,6.95,6.849,6.855,500000.0
2005-07-07 09:15:00,6.866,6.926,6.825,6.899,350000.0
2005-07-07 09:16:00,6.881,6.972,6.826,6.849,350000.0
2005-07-07 09:17:00,6.947,6.949,6.823,6.919,550000.0
2005-07-07 09:18:00,6.918,6.954,6.841,6.911,400000.0
2005-07-07 09:19:00,6.931,6.931,6.803,6.919,450000.0
2005-07-07 09:20:00,6.854,6.94,6.821,6.828,450000.0
2005-07-07 09:22:00,6.901,6.944,6.84,6.944,250000.0
2005-07-07 09:24:00,6.83,6.926,6.83,6.887,400000.0
2005-07-07 09:25:00,6.947,6.947,6.828,6.855,350000.0
2005-07-07 09:26:00,6.862,6.886,6.862,6.886,150000.0
2005-07-07 09:28:00,6.864,6.919,6.832,6.913,350000.0
2005-07-07 09:30:00,6.852,6.927,6.806,6.927,400000.0
2005-07-07 09:32:00,6.876,6.936,6.823,6.936,250000.0
2005-07-07 09:33:00,6.906,6.943,6.796,6.943,450000.0
2005-07-07 09:35:00,6.836,6.947,6.836,6.947,350000.0
2005-07-07 09:36:00,6.867,6.964,6.823,6.823,500000.0
2005-07-07 09:38:00,6.863,6.943,6.797,6.918,450000.0
2005-07-07 09:39:00,6.938,6.938,6.772,6.921,500000.0
2005-07-07 09:40:00,6.852,6.976,6.824,6.824,550000.0
2005-07-07 09:42:00,6.929,6.99,6.872,6.884,400000.0
2005-07-07 09:43:00,6.953,6.953,6.849,6.928,400000.0
2005-07-07 09:45:00,6.83,6.967,6.83,6.944,550000.0
2005-07-07 09:46:00,6.868,6.957,6.848,6.957,300000.0
2005-07-07 09:47:00,6.86,6.96,6.86,6.926,350000.0
2005-07-07 09:48:00,6.954,6.954,6.814,6.869,500000.0
2005-07-07 09:50:00,6.867,6.936,6.82,6.82,500000.0
2005-07-07 09:52:00,6.949,6.949,6.795,6.891,400000.0
2005-07-07 09:53:00,6.795,6.897,6.795,6.801,400000.0
2005-07-07 09:54:00,6.943,6.965,6.827,6.934,350000.0
2005-07-07 09:55:00,6.92,6.955,6.832,6.863,400000.0
2005-07-07 09:56:00,6.864,6.963,6.838,6.957,400000.0
2005-07-07 09:57:00,6.875,6.973,6.856,6.935,500000.0
2005-07-07 09:58:00,6.843,6.939,6.836,6.883,400000.0
2005-07-07 09:59:00,6.86,6.938,6.805,6.935,450000.0
2005-07-07 10:00:00,6.934,6.934,6.82,6.923,550000.0
2005-07-07 10:02:00,6.84,6.969,6.84,6.929,350000.0
2005-07-07 10:03:00,6.899,6.921,6.804,6.834,400000.0
2005-07-07 10:04:00,6.911,6.943,6.848,6.876,400000.0
2005-07-07 10:05:00,6.827,6.957,6.827,6.957,400000.0
2005-07-07 10:06:00,6.884,6.953,6.823,6.953,450000.0
2005-07-07 10:07:00,6.901,6.923,6.814,6.85,400000.0
2005-07-07 10:08:00,6.966,6.966,6.837,6.963,350000.0
2005-07-07 10:10:00,6.954,6.974,6.86,6.959,550000.0
2005-07-07 10:11:00,6.968,6.993,6.844,6.844,500000.0
2005-07-07 10:12:00,6.942,6.942,6.823,6.89,350000.0
2005-07-07 10:13:00,6.887,6.987,6.841,6.861,500000.0
2005-07-07 10:14:00,6.936,6.936,6.936,6.936,50000.0
2005-07-07 10:16:00,6.821,6.969,6.821,6.924,400000.0
2005-07-07 10:17:00,6.891,6.923,6.828,6.841,400000.0
2005-07-07 10:18:00,6.833,6.964,6.833,6.962,450000.0
2005-07-07 10:20:00,6.869,6.921,6.84,6.84,550000.0
2005-07-07 10:21:00,6.906,6.947,6.887,6.938,400000.0
2005-07-07 10:23:00,6.937,6.962,6.823,6.921,450000.0
2005-07-07 10:24:00,6.961,6.973,6.825,6.964,900000.0
2005-07-07 10:26:00,6.966,6.966,6.857,6.857,350000.0
2005-07-07 10:28:00,6.958,6.958,6.836,6.865,350000.0
2005-07-07 10:29:00,6.953,6.953,6.794,6.909,900000.0
2005-07-07 10:30:00,6.852,6.954,6.82,6.877,400000.0
2005-07-07 10:31:00,6.817,6.902,6.817,6.868,350000.0
2005-07-07 10:32:00,6.895,6.944,6.828,6.924,700000.0
2005-07-07 10:33:00,6.925,6.963,6.843,6.963,400000.0
2005-07-07 10:34:00,6.965,6.982,6.828,6.929,500000.0
2005-07-07 10:35:00,6.846,6.95,6.832,6.881,400000.0
2005-07-07 10:36:00,6.862,6.941,6.828,6.843,500000.0
2005-07-07 10:37:00,6.959,6.959,6.829,6.869,400000.0
2005-07-07 10:38:00,6.822,7.013,6.822,6.949,400000.0
2005-07-07 10:39:00,6.932,7.043,6.823,6.823,650000.0
2005-07-07 10:40:00,6.927,6.937,6.826,6.936,550000.0
2005-07-07 10:41:00,6.919,6.935,6.818,6.831,350000.0
2005-07-07 10:42:00,6.922,6.996,6.841,6.937,750000.0
2005-07-07 10:44:00,6.923,6.988,6.852,6.944,900000.0
2005-07-07 10:45:00,6.924,6.964,6.828,6.909,350000.0
2005-07-07 10:46:00,6.919,6.972,6.869,6.972,400000.0
2005-07-07 10:47:00,6.932,6.973,6.835,6.835,350000.0
2005-07-07 10:48:00,6.882,6.982,6.823,6.966,450000.0
2005-07-07 10:49:00,6.991,6.991,6.838,6.838,600000.0
2005-07-07 10:50:00,6.919,6.984,6.841,6.843,800000.0
2005-07-07 10:51:00,6.935,6.978,6.837,6.953,550000.0
2005-07-07 10:52:00,6.965,7.059,6.867,6.959,950000.0
2005-07-07 10:53:00,6.893,6.98,6.832,6.891,500000.0
2005-07-07 10:54:00,6.948,6.948,6.839,6.839,400000.0
2005-07-07 10:55:00,6.951,7.001,6.861,6.946,800000.0
2005-07-07 10:56:00,6.919,6.982,6.838,6.976,400000.0
2005-07-07 10:57:00,6.912,6.942,6.801,6.928,450000.0
2005-07-07 10:58:00,6.86,6.983,6.839,6.903,350000.0
2005-07-07 10:59:00,6.945,6.961,6.816,6.816,450000.0
2005-07-07 11:00:00,6.854,6.933,6.808,6.853,350000.0
2005-07-07 11:01:00,6.828,6.965,6.828,6.918,500000.0
2005-07-07 11:02:00,6.967,6.969,6.841,6.899,400000.0
2005-07-07 11:03:00,6.873,6.957,6.815,6.863,550000.0
2005-07-07 11:04:00,6.962,6.976,6.866,6.976,400000.0
2005-07-07 11:05:00,6.835,6.953,6.821,6.862,550000.0
2005-07-07 11:06:00,6.945,6.979,6.849,6.849,350000.0
2005-07-07 11:07:00,6.918,6.962,6.873,6.962,450000.0
2005-07-07 11:08:00,6.887,6.991,6.864,6.991,350000.0
2005-07-07 11:09:00,6.973,6.973,6.866,6.967,500000.0
2005-07-07 11:10:00,6.859,6.995,6.859,6.916,400000.0
2005-07-07 11:11:00,6.979,7.01,6.871,6.968,350000.0
2005-07-07 11:12:00,6.972,6.987,6.852,6.939,550000.0
2005-07-07 11:13:00,6.966,7.009,6.892,7.009,500000.0
2005-07-07 11:15:00,6.886,7.0,6.861,6.912,400000.0
2005-07-07 11:16:00,6.921,6.986,6.911,6.986,500000.0
2005-07-07 11:17:00,6.994,7.0,6.881,7.0,350000.0
2005-07-07 11:18:00,6.919,6.983,6.919,6.944,350000.0
2005-07-07 11:19:00,6.889,7.007,6.857,7.007,550000.0
2005-07-07 11:20:00,6.983,7.024,6.913,6.945,400000.0
2005-07-07 11:21:00,6.995,6.995,6.842,6.955,450000.0
2005-07-07 11:22:00,7.01,7.039,6.888,6.888,400000.0
2005-07-07 11:23:00,6.887,7.015,6.887,6.9,500000.0
2005-07-07 11:24:00,6.954,7.002,6.865,6.97,550000.0
2005-07-07 11:25:00,6.914,7.023,6.911,6.911,550000.0
2005-07-07 11:26:00,7.011,7.059,6.929,7.047,400000.0
2005-07-07 11:27:00,6.917,7.027,6.917,7.027,500000.0
2005-07-07 11:28:00,6.909,6.991,6.884,6.986,350000.0
2005-07-07 11:29:00,6.95,7.027,6.922,6.953,500000.0
2005-07-07 11:30:00,7.02,7.02,6.907,6.907,500000.0
2005-07-07 11:31:00,6.995,7.027,6.926,6.989,350000.0
2005-07-07 11:32:00,6.989,7.031,6.925,6.925,450000.0
2005-07-07 11:33:00,6.903,7.028,6.903,6.979,350000.0
2005-07-07 11:34:00,7.008,7.008,6.945,7.004,250000.0
2005-07-07 11:35:00,6.992,7.023,6.878,6.959,450000.0
2005-07-07 11:36:00,6.935,7.048,6.897,6.955,550000.0
2005-07-07 11:37:00,6.943,7.051,6.886,6.992,400000.0
2005-07-07 11:38:00,6.976,6.989,6.902,6.987,400000.0
2005-07-07 11:39:00,6.942,7.0,6.89,6.907,350000.0
2005-07-07 11:40:00,6.922,7.007,6.898,6.968,400000.0
2005-07-07 11:41:00,6.882,6.979,6.882,6.919,350000.0
2005-07-07 11:42:00,6.863,6.966,6.863,6.966,350000.0
2005-07-07 11:43:00,7.011,7.011,6.906,7.0,350000.0
2005-07-07 11:44:00,7.006,7.027,6.905,6.984,450000.0
2005-07-07 11:45:00,6.903,6.995,6.885,6.985,550000.0
2005-07-07 11:47:00,6.952,6.99,6.85,6.962,500000.0
2005-07-07 11:48:00,6.959,6.985,6.903,6.975,400000.0
2005-07-07 11:49:00,6.961,7.013,6.88,6.95,350000.0
2005-07-07 11:50:00,6.944,6.987,6.869,6.987,350000.0
2005-07-07 11:51:00,6.856,7.022,6.856,6.985,450000.0
2005-07-07 11:52:00,6.923,7.02,6.897,7.016,450000.0
2005-07-07 11:53:00,6.88,7.004,6.88,6.903,400000.0
2005-07-07 11:54:00,7.005,7.033,6.924,6.967,550000.0
2005-07-07 11:55:00,6.925,7.012,6.886,7.012,350000.0
2005-07-07 11:56:00,6.957,7.024,6.944,6.95,350000.0
2005-07-07 11:57:00,7.006,7.008,6.892,6.975,450000.0
2005-07-07 11:58:00,6.892,7.012,6.883,7.012,350000.0
2005-07-07 11:59:00,6.958,6.987,6.901,6.941,450000.0
2005-07-07 12:00:00,6.956,6.963,6.862,6.862,350000.0
2005-07-07 12:01:00,6.993,6.997,6.893,6.913,500000.0
2005-07-07 12:03:00,6.889,6.983,6.884,6.959,550000.0
2005-07-07 12:04:00,6.938,7.014,6.901,6.901,350000.0
2005-07-07 12:05:00,6.977,6.995,6.871,6.908,350000.0
2005-07-07 12:06:00,6.969,6.996,6.92,6.996,350000.0
2005-07-07 12:07:00,6.977,6.984,6.818,6.926,450000.0
2005-07-07 12:08:00,6.995,7.012,6.905,7.012,450000.0
2005-07-07 12:10:00,6.962,6.988,6.893,6.943,400000.0
2005-07-07 12:11:00,6.909,6.945,6.848,6.869,300000.0
2005-07-07 12:12:00,6.847,6.986,6.847,6.867,350000.0
2005-07-07 12:13:00,6.945,6.991,6.878,6.951,400000.0
2005-07-07 12:14:00,6.976,7.021,6.862,6.884,550000.0
2005-07-07 12:15:00,6.912,6.983,6.851,6.898,400000.0
2005-07-07 12:16:00,6.919,6.982,6.864,6.917,400000.0
2005-07-07 12:17:00,6.967,7.007,6.965,7.007,400000.0
2005-07-07 12:18:00,6.97,6.97,6.866,6.878,450000.0
2005-07-07 12:19:00,6.91,6.978,6.839,6.866,450000.0
2005-07-07 12:20:00,6.909,6.997,6.844,6.933,500000.0
2005-07-07 12:22:00,6.996,6.996,6.892,6.968,400000.0
2005-07-07 12:23:00,7.005,7.038,6.898,6.899,400000.0
2005-07-07 12:24:00,6.999,6.999,6.883,6.969,600000.0
2005-07-07 12:25:00,6.989,6.989,6.887,6.972,450000.0
2005-07-07 12:26:00,6.971,6.971,6.856,6.911,450000.0
2005-07-07 12:27:00,6.967,7.0,6.874,6.97,550000.0
2005-07-07 12:28:00,6.978,7.018,6.874,6.927,500000.0
2005-07-07 12:29:00,6.958,6.991,6.841,6.841,500000.0
2005-07-07 12:30:00,6.866,6.985,6.853,6.985,450000.0
2005-07-07 12:31:00,6.966,6.975,6.91,6.967,350000.0
2005-07-07 12:32:00,6.881,7.018,6.881,6.898,300000.0
2005-07-07 12:33:00,7.006,7.008,6.876,6.876,350000.0
2005-07-07 12:34:00,6.89,7.008,6.874,6.874,450000.0
2005-07-07 12:35:00,7.029,7.032,6.893,6.893,350000.0
2005-07-07 12:36:00,7.033,7.034,6.9,6.984,350000.0
2005-07-07 12:37:00,7.02,7.038,6.932,6.932,500000.0
2005-07-07 12:38:00,6.988,7.018,6.887,6.955,450000.0
2005-07-07 12:39:00,7.002,7.026,6.884,6.979,450000.0
2005-07-07 12:40:00,6.96,7.031,6.896,6.938,450000.0
2005-07-07 12:41:00,6.955,6.987,6.866,6.987,450000.0
2005-07-07 12:42:00,6.897,7.026,6.897,6.98,550000.0
2005-07-07 12:43:00,6.955,6.998,6.891,6.906,500000.0
2005-07-07 12:44:00,6.951,6.993,6.858,6.88,450000.0
2005-07-07 12:45:00,6.929,7.01,6.879,6.928,400000.0
2005-07-07 12:46:00,6.891,7.001,6.886,6.886,500000.0
2005-07-07 12:47:00,6.928,7.016,6.875,6.934,350000.0
2005-07-07 12:48:00,6.911,7.005,6.876,6.97,550000.0
2005-07-07 12:49:00,6.908,7.003,6.881,6.92,450000.0
2005-07-07 12:50:00,6.95,7.007,6.895,6.905,400000.0
2005-07-07 12:51:00,6.893,7.009,6.872,6.999,500000.0
2005-07-07 12:52:00,6.924,7.031,6.906,7.009,500000.0
2005-07-07 12:53:00,6.917,7.023,6.917,6.998,500000.0
2005-07-07 12:54:00,7.007,7.027,6.916,6.966,450000.0
2005-07-07 12:55:00,6.955,7.022,6.909,7.022,450000.0
2005-07-07 12:56:00,7.0,7.035,6.918,6.926,450000.0
2005-07-07 12:57:00,6.987,7.032,6.894,6.894,400000.0
2005-07-07 12:58:00,6.939,7.048,6.912,6.923,400000.0
2005-07-07 12:59:00,6.954,6.994,6.882,6.994,450000.0
2005-07-07 13:00:00,6.991,7.004,6.85,6.918,500000.0
2005-07-07 13:01:00,6.864,6.999,6.864,6.961,400000.0
2005-07-07 13:02:00,6.912,7.003,6.889,6.943,400000.0
2005-07-07 13:03:00,6.938,6.998,6.887,6.887,450000.0
2005-07-07 13:04:00,6.959,7.03,6.903,6.914,450000.0
2005-07-07 13:05:00,6.899,7.015,6.899,6.992,400000.0
2005-07-07 13:06:00,7.017,7.038,6.876,6.991,450000.0
2005-07-07 13:07:00,7.022,7.022,6.863,6.915,500000.0
2005-07-07 13:08:00,6.902,7.012,6.88,6.897,400000.0
2005-07-07 13:09:00,7.028,7.028,6.911,6.918,450000.0
2005-07-07 13:10:00,6.971,6.996,6.875,6.898,500000.0
2005-07-07 13:11:00,6.93,7.017,6.93,6.998,400000.0
2005-07-07 13:12:00,7.014,7.023,6.915,6.915,550000.0
2005-07-07 13:13:00,7.027,7.027,6.898,6.993,450000.0
2005-07-07 13:14:00,6.879,7.012,6.879,7.01,350000.0
2005-07-07 13:15:00,6.938,7.03,6.878,6.968,400000.0
2005-07-07 13:16:00,6.967,6.967,6.859,6.958,350000.0
2005-07-07 13:17:00,6.982,6.998,6.876,6.993,450000.0
2005-07-07 13:18:00,6.83,7.002,6.83,6.987,400000.0
2005-07-07 13:19:00,6.913,6.97,6.846,6.89,400000.0
2005-07-07 13:20:00,6.893,6.972,6.853,6.918,500000.0
2005-07-07 13:21:00,6.861,6.978,6.86,6.862,350000.0
2005-07-07 13:22:00,6.916,7.019,6.916,6.928,400000.0
2005-07-07 13:23:00,6.935,7.011,6.868,6.884,350000.0
2005-07-07 13:24:00,6.98,6.998,6.873,6.905,450000.0
2005-07-07 13:25:00,6.982,7.003,6.919,7.003,350000.0
2005-07-07 13:26:00,6.913,7.004,6.864,6.921,550000.0
2005-07-07 13:27:00,6.91,7.019,6.91,6.986,500000.0
2005-07-07 13:28:00,6.967,6.983,6.861,6.91,400000.0
2005-07-07 13:29:00,7.011,7.02,6.876,6.977,350000.0
2005-07-07 13:30:00,7.007,7.007,6.865,6.891,450000.0
2005-07-07 13:31:00,6.869,6.978,6.869,6.976,450000.0
2005-07-07 13:32:00,6.922,7.028,6.891,6.891,500000.0
2005-07-07 13:33:00,6.927,6.999,6.905,6.933,350000.0
2005-07-07 13:34:00,6.851,6.993,6.851,6.888,350000.0
2005-07-07 13:35:00,6.958,7.016,6.892,6.892,400000.0
2005-07-07 13:37:00,6.902,6.982,6.899,6.969,350000.0
2005-07-07 13:38:00,6.94,7.021,6.913,7.021,400000.0
2005-07-07 13:39:00,6.976,7.007,6.899,6.979,500000.0
2005-07-07 13:40:00,6.986,7.023,6.891,7.009,350000.0
2005-07-07 13:41:00,6.919,7.025,6.919,7.022,400000.0
2005-07-07 13:42:00,7.009,7.013,6.92,6.996,350000.0
2005-07-07 13:43:00,7.006,7.022,6.898,6.999,500000.0
2005-07-07 13:44:00,6.92,7.026,6.903,6.946,350000.0
2005-07-07 13:45:00,6.91,7.019,6.887,7.001,400000.0
2005-07-07 13:46:00,6.954,7.044,6.927,6.978,450000.0
2005-07-07 13:47:00,7.004,7.015,6.911,6.993,250000.0
2005-07-07 13:49:00,6.888,7.02,6.888,6.991,350000.0
2005-07-07 13:50:00,6.94,6.964,6.903,6.903,450000.0
2005-07-07 13:52:00,7.025,7.025,6.904,6.994,350000.0
2005-07-07 13:53:00,6.924,7.015,6.895,6.918,450000.0
2005-07-07 13:54:00,6.955,7.014,6.908,7.011,400000.0
2005-07-07 13:55:00,6.969,7.006,6.936,6.969,350000.0
2005-07-07 13:56:00,6.991,7.007,6.866,6.866,400000.0
2005-07-07 13:57:00,6.945,6.998,6.888,6.888,400000.0
2005-07-07 13:58:00,6.881,6.997,6.881,6.997,350000.0
2005-07-07 14:00:00,6.968,6.98,6.882,6.931,350000.0
2005-07-07 14:01:00,6.955,6.995,6.885,6.995,400000.0
2005-07-07 14:02:00,6.999,7.001,6.886,6.953,350000.0
2005-07-07 14:03:00,6.98,6.985,6.906,6.966,350000.0
2005-07-07 14:04:00,6.89,7.001,6.89,7.001,350000.0
2005-07-07 14:05:00,6.901,6.967,6.872,6.908,450000.0
2005-07-07 14:06:00,6.993,7.012,6.89,6.976,350000.0
2005-07-07 14:07:00,6.965,6.979,6.854,6.956,400000.0
2005-07-07 14:08:00,6.933,7.003,6.891,6.954,400000.0
2005-07-07 14:09:00,6.868,6.961,6.844,6.888,550000.0
2005-07-07 14:10:00,6.866,6.973,6.866,6.909,350000.0
2005-07-07 14:11:00,6.936,6.976,6.913,6.976,400000.0
2005-07-07 14:12:00,6.981,7.009,6.965,6.997,450000.0
2005-07-07 14:13:00,6.949,6.949,6.871,6.894,350000.0
2005-07-07 14:14:00,6.898,6.995,6.855,6.906,500000.0
2005-07-07 14:17:00,6.953,6.96,6.87,6.903,450000.0
2005-07-07 14:19:00,6.954,6.982,6.809,6.96,500000.0
2005-07-07 14:20:00,6.883,6.985,6.883,6.897,350000.0
2005-07-07 14:21:00,6.893,7.005,6.878,6.922,450000.0
2005-07-07 14:22:00,6.997,6.997,6.869,6.869,450000.0
2005-07-07 14:23:00,6.922,7.013,6.913,6.926,400000.0
2005-07-07 14:24:00,6.989,6.992,6.89,6.97,400000.0
2005-07-07 14:25:00,6.902,6.933,6.851,6.871,350000.0
2005-07-07 14:26:00,6.881,6.96,6.827,6.894,350000.0
2005-07-07 14:27:00,6.928,6.979,6.857,6.978,400000.0
2005-07-07 14:28:00,6.937,6.971,6.861,6.923,400000.0
2005-07-07 14:29:00,6.921,6.98,6.848,6.942,350000.0
2005-07-07 14:30:00,6.919,6.994,6.871,6.871,550000.0
2005-07-07 14:31:00,6.911,7.008,6.889,6.969,400000.0
2005-07-07 14:32:00,6.938,6.974,6.863,6.898,500000.0
2005-07-07 14:33:00,6.931,7.005,6.874,6.902,550000.0
2005-07-07 14:34:00,6.961,7.028,6.89,6.89,450000.0
2005-07-07 14:35:00,6.967,6.977,6.907,6.907,350000.0
2005-07-07 14:36:00,6.947,6.965,6.862,6.964,400000.0
2005-07-07 14:37:00,6.892,6.99,6.872,6.99,550000.0
2005-07-07 14:38:00,6.921,6.958,6.868,6.933,400000.0
2005-07-07 14:39:00,6.953,6.979,6.843,6.865,500000.0
2005-07-07 14:40:00,6.914,6.986,6.883,6.929,400000.0
2005-07-07 14:41:00,6.913,7.019,6.913,6.992,550000.0
2005-07-07 14:42:00,6.887,7.006,6.885,6.992,400000.0
2005-07-07 14:43:00,6.998,7.029,6.889,7.029,500000.0
2005-07-07 14:44:00,6.907,6.978,6.883,6.978,450000.0
2005-07-07 14:45:00,6.972,7.006,6.936,6.999,400000.0
2005-07-07 14:46:00,6.996,7.032,6.922,6.934,350000.0
2005-07-07 14:47:00,6.994,7.039,6.916,7.019,350000.0
2005-07-07 14:48:00,6.993,7.058,6.945,7.025,400000.0
2005-07-07 14:49:00,7.019,7.019,6.881,6.883,500000.0
2005-07-07 14:50:00,6.951,7.024,6.895,6.895,400000.0
2005-07-07 14:51:00,7.004,7.007,6.91,6.974,350000.0
2005-07-07 14:52:00,7.025,7.025,6.933,6.933,450000.0
2005-07-07 14:53:00,6.915,6.999,6.893,6.945,400000.0
2005-07-07 14:54:00,6.892,7.065,6.892,6.93,550000.0
2005-07-07 14:55:00,6.97,6.981,6.872,6.872,450000.0
2005-07-07 14:56:00,7.002,7.046,6.91,7.02,550000.0
2005-07-07 14:57:00,7.006,7.006,6.904,7.004,450000.0
2005-07-07 14:58:00,6.938,7.011,6.92,6.984,400000.0
2005-07-07 14:59:00,6.94,7.016,6.902,7.013,550000.0
2005-07-07 15:00:00,6.894,7.061,6.894,6.947,450000.0
2005-07-07 15:01:00,7.001,7.038,6.927,6.99,450000.0
2005-07-07 15:02:00,6.9,7.047,6.896,6.99,450000.0
2005-07-07 15:03:00,6.987,7.034,6.88,7.034,500000.0
2005-07-07 15:04:00,6.96,7.086,6.94,6.94,550000.0
2005-07-07 15:05:00,6.918,7.097,6.918,6.943,550000.0
2005-07-07 15:06:00,6.982,6.989,6.961,6.961,400000.0
2005-07-07 15:07:00,6.906,7.014,6.879,6.968,350000.0
2005-07-07 15:08:00,6.863,6.988,6.84,6.945,500000.0
2005-07-07 15:09:00,6.984,7.039,6.911,6.916,450000.0
2005-07-07 15:10:00,6.886,6.988,6.843,6.911,400000.0
2005-07-07 15:11:00,6.925,7.074,6.907,6.918,500000.0
2005-07-07 15:12:00,6.88,7.023,6.88,6.939,450000.0
2005-07-07 15:13:00,6.994,7.036,6.911,7.012,400000.0
2005-07-07 15:14:00,6.953,7.019,6.926,6.932,500000.0
2005-07-07 15:15:00,6.875,6.987,6.869,6.939,400000.0
2005-07-07 15:16:00,6.966,7.001,6.892,7.0,400000.0
2005-07-07 15:17:00,6.941,6.995,6.867,6.945,450000.0
2005-07-07 15:18:00,7.011,7.011,6.879,6.94,400000.0
2005-07-07 15:19:00,6.956,7.0,6.907,6.963,450000.0
2005-07-07 15:20:00,6.925,6.985,6.888,6.985,400000.0
2005-07-07 15:21:00,6.944,6.982,6.861,6.982,400000.0
2005-07-07 15:22:00,6.954,6.994,6.917,6.959,450000.0
2005-07-07 15:23:00,6.921,7.007,6.921,6.973,400000.0
2005-07-07 15:24:00,6.966,6.999,6.888,6.985,350000.0
2005-07-07 15:25:00,6.996,6.996,6.892,6.949,350000.0
2005-07-07 15:26:00,6.867,6.963,6.867,6.885,550000.0
2005-07-07 15:27:00,6.905,7.005,6.898,6.918,350000.0
2005-07-07 15:28:00,6.907,6.991,6.903,6.973,350000.0
2005-07-07 15:29:00,6.931,6.992,6.893,6.941,400000.0
2005-07-07 15:30:00,6.963,6.986,6.876,6.924,450000.0
2005-07-07 15:31:00,6.903,6.999,6.885,6.91,500000.0
2005-07-07 15:33:00,6.948,6.948,6.846,6.937,400000.0
2005-07-07 15:34:00,6.888,7.021,6.849,6.849,400000.0
2005-07-07 15:35:00,6.912,6.964,6.882,6.912,400000.0
2005-07-07 15:36:00,6.942,7.009,6.889,6.996,550000.0
2005-07-07 15:37:00,6.881,6.99,6.866,6.95,400000.0
2005-07-07 15:38:00,6.922,7.023,6.922,6.969,450000.0
2005-07-07 15:39:00,6.959,6.981,6.861,6.861,400000.0
2005-07-07 15:40:00,6.891,7.038,6.891,6.906,450000.0
2005-07-07 15:41:00,6.855,6.985,6.855,6.956,400000.0
2005-07-07 15:42:00,6.99,6.99,6.896,6.918,350000.0
2005-07-07 15:43:00,6.932,6.978,6.852,6.86,450000.0
2005-07-07 15:44:00,6.979,7.014,6.909,6.998,350000.0
2005-07-07 15:45:00,6.999,6.999,6.885,6.99,450000.0
2005-07-07 15:46:00,6.904,7.011,6.899,6.914,400000.0
2005-07-07 15:47:00,6.963,6.972,6.842,6.866,550000.0
2005-07-07 15:48:00,6.906,6.991,6.89,6.895,350000.0
2005-07-07 15:49:00,6.963,7.008,6.946,7.008,350000.0
2005-07-07 15:50:00,6.911,7.028,6.884,7.001,550000.0
2005-07-07 15:51:00,6.971,6.974,6.847,6.874,350000.0
2005-07-07 15:52:00,6.886,7.03,6.875,6.884,350000.0
2005-07-07 15:53:00,6.982,7.035,6.92,6.977,500000.0
2005-07-07 15:54:00,6.984,6.994,6.938,6.994,450000.0
2005-07-07 15:55:00,6.881,6.999,6.881,6.98,500000.0
2005-07-07 15:56:00,6.865,7.002,6.865,6.954,450000.0
2005-07-07 15:57:00,6.936,6.971,6.887,6.923,450000.0
2005-07-07 15:58:00,6.892,6.991,6.86,6.991,500000.0
2005-07-07 15:59:00,7.01,7.01,6.898,6.92,450000.0
2005-07-07 16:00:00,6.979,7.078,6.871,6.982,500000.0
2005-07-07 16:01:00,6.996,6.996,6.881,6.881,400000.0
2005-07-07 16:02:00,6.863,6.992,6.839,6.924,550000.0
2005-07-07 16:03:00,7.007,7.009,6.894,6.953,450000.0
2005-07-07 16:04:00,6.858,6.974,6.838,6.951,550000.0
2005-07-07 16:05:00,6.953,7.008,6.888,6.933,350000.0
2005-07-07 16:06:00,6.888,6.989,6.851,6.955,350000.0
2005-07-07 16:07:00,6.911,7.011,6.902,6.902,500000.0
2005-07-07 16:08:00,6.895,7.017,6.895,6.935,550000.0
2005-07-07 16:09:00,6.887,6.998,6.873,6.998,350000.0
2005-07-07 16:10:00,6.962,6.962,6.849,6.957,500000.0
2005-07-07 16:11:00,6.871,7.019,6.867,6.867,500000.0
2005-07-07 16:12:00,6.914,6.955,6.889,6.906,350000.0
2005-07-07 16:13:00,6.891,6.999,6.891,6.999,450000.0
2005-07-07 16:14:00,6.968,6.968,6.814,6.883,500000.0
2005-07-07 16:15:00,6.998,7.028,6.865,6.865,350000.0
2005-07-07 16:16:00,6.917,6.992,6.866,6.956,550000.0
2005-07-07 16:17:00,6.946,6.988,6.866,6.866,350000.0
2005-07-07 16:18:00,7.0,7.004,6.864,6.959,400000.0
2005-07-07 16:19:00,6.956,6.99,6.864,6.99,400000.0
2005-07-07 16:20:00,6.985,6.985,6.871,6.871,550000.0
2005-07-07 16:21:00,6.88,6.964,6.832,6.923,500000.0
2005-07-07 16:22:00,6.948,6.966,6.872,6.915,450000.0
2005-07-07 16:23:00,6.875,6.964,6.858,6.858,400000.0
2005-07-07 16:24:00,6.945,6.996,6.872,6.987,550000.0
2005-07-07 16:25:00,6.962,6.997,6.928,6.987,350000.0
2005-07-07 16:26:00,6.949,6.984,6.845,6.845,550000.0
2005-07-07 16:27:00,6.9,6.982,6.89,6.924,300000.0
2005-07-07 16:28:00,6.947,6.997,6.91,6.991,400000.0
2005-07-07 16:29:00,6.949,6.976,6.835,6.912,400000.0
2005-07-07 16:30:00,6.877,6.979,6.855,6.942,550000.0
2005-07-07 16:31:00,6.888,6.971,6.847,6.9,400000.0
2005-07-07 16:32:00,6.96,7.017,6.863,6.894,500000.0
2005-07-07 16:33:00,6.855,6.961,6.855,6.893,350000.0
2005-07-07 16:34:00,6.939,6.989,6.89,6.989,350000.0
2005-07-07 16:35:00,6.897,6.987,6.822,6.877,500000.0
2005-07-07 16:36:00,6.986,6.998,6.905,6.911,500000.0
2005-07-07 16:37:00,6.99,6.99,6.883,6.899,500000.0
2005-07-07 16:38:00,6.848,7.02,6.848,6.876,450000.0
2005-07-07 16:39:00,6.912,6.991,6.885,6.973,500000.0
2005-07-07 16:40:00,6.896,6.92,6.896,6.92,100000.0
2005-07-07 16:41:00,6.873,6.957,6.873,6.884,350000.0
2005-07-07 16:42:00,6.888,6.995,6.871,6.987,500000.0
2005-07-07 16:43:00,6.86,6.983,6.86,6.916,350000.0
2005-07-07 16:44:00,6.994,6.994,6.86,6.86,400000.0
2005-07-07 16:45:00,6.862,6.947,6.861,6.905,400000.0
2005-07-07 16:46:00,6.899,6.958,6.88,6.944,350000.0
2005-07-07 16:47:00,6.877,6.979,6.842,6.886,600000.0
2005-07-07 16:48:00,6.979,7.03,6.91,6.955,500000.0
2005-07-07 16:49:00,6.955,7.013,6.877,6.877,450000.0
2005-07-07 16:50:00,6.909,6.996,6.909,6.985,350000.0
2005-07-07 16:51:00,6.981,6.991,6.873,6.873,400000.0
2005-07-07 16:52:00,6.909,6.998,6.904,6.998,450000.0
2005-07-07 16:53:00,6.897,6.957,6.852,6.903,350000.0
2005-07-07 16:54:00,6.915,7.013,6.895,6.895,450000.0
2005-07-07 16:55:00,6.973,7.001,6.888,6.925,550000.0
2005-07-07 16:56:00,6.93,7.035,6.882,6.907,400000.0
2005-07-07 16:57:00,6.911,7.02,6.911,6.913,300000.0
2005-07-07 16:58:00,6.924,7.026,6.915,6.976,500000.0
2005-07-07 16:59:00,6.926,7.013,6.902,6.92,400000.0
2005-07-07 17:00:00,7.001,7.001,6.88,6.88,350000.0
2005-07-07 17:01:00,6.926,7.035,6.916,6.935,500000.0
2005-07-07 17:02:00,6.933,7.007,6.928,6.963,400000.0
2005-07-07 17:03:00,6.933,7.015,6.911,6.965,500000.0
2005-07-07 17:04:00,6.919,7.014,6.88,6.935,350000.0
2005-07-07 17:05:00,6.995,6.995,6.869,6.956,400000.0
2005-07-07 17:06:00,7.018,7.018,6.876,6.964,350000.0
2005-07-07 17:07:00,6.975,7.053,6.9,6.954,500000.0
2005-07-07 17:08:00,6.846,6.988,6.846,6.914,500000.0
2005-07-07 17:09:00,6.966,7.001,6.874,6.918,300000.0
2005-07-07 17:10:00,6.977,7.008,6.914,6.973,350000.0
2005-07-07 17:11:00,7.003,7.009,6.885,6.896,400000.0
2005-07-07 17:12:00,6.962,7.003,6.916,6.926,400000.0
2005-07-07 17:13:00,6.897,6.985,6.869,6.979,450000.0
2005-07-07 17:14:00,6.927,6.989,6.872,6.964,550000.0
2005-07-07 17:15:00,6.869,6.972,6.852,6.917,350000.0
2005-07-07 17:16:00,6.981,6.987,6.891,6.955,450000.0
2005-07-07 17:17:00,7.009,7.009,6.89,6.964,250000.0
2005-07-07 17:18:00,6.948,6.993,6.901,6.993,350000.0
2005-07-07 17:19:00,6.897,6.996,6.897,6.97,450000.0
2005-07-07 17:20:00,6.944,7.005,6.864,6.885,350000.0
2005-07-07 17:21:00,6.955,7.008,6.952,7.008,250000.0
2005-07-07 17:22:00,6.988,6.988,6.962,6.962,100000.0
2005-07-07 17:23:00,6.889,6.979,6.877,6.964,550000.0
2005-07-07 17:24:00,6.972,6.979,6.896,6.904,350000.0
2005-07-07 17:25:00,6.968,6.999,6.889,6.999,400000.0
2005-07-07 17:26:00,6.885,7.01,6.885,6.959,450000.0
2005-07-07 17:27:00,6.958,6.997,6.88,6.963,400000.0
2005-07-07 17:28:00,6.926,6.99,6.86,6.86,550000.0
2005-07-07 17:29:00,6.882,7.029,6.882,7.015,500000.0
2005-07-07 17:30:00,6.883,7.038,6.883,7.003,450000.0
2005-07-07 17:31:00,6.921,6.978,6.853,6.942,600000.0
2005-07-07 17:32:00,6.884,6.969,6.861,6.943,400000.0
2005-07-07 17:33:00,6.941,6.966,6.857,6.966,400000.0
2005-07-07 17:34:00,6.978,7.063,6.903,7.013,450000.0
2005-07-07 17:35:00,6.93,6.989,6.867,6.926,500000.0
2005-07-07 17:36:00,6.948,6.988,6.853,6.977,450000.0
2005-07-07 17:37:00,6.984,6.985,6.877,6.955,550000.0
2005-07-07 17:39:00,6.96,6.973,6.874,6.892,350000.0
2005-07-07 17:40:00,6.891,7.027,6.891,6.993,500000.0
2005-07-07 17:41:00,6.963,6.973,6.917,6.941,300000.0
2005-07-07 17:42:00,6.859,7.009,6.859,6.959,500000.0
2005-07-07 17:43:00,6.975,6.975,6.839,6.87,400000.0
2005-07-07 17:44:00,6.963,7.001,6.887,6.971,450000.0
2005-07-07 17:45:00,6.917,7.009,6.908,6.908,550000.0
2005-07-07 17:46:00,6.899,6.966,6.871,6.902,300000.0
2005-07-07 17:47:00,6.974,7.004,6.892,6.927,400000.0
2005-07-07 17:48:00,6.959,6.98,6.848,6.98,400000.0
2005-07-07 17:49:00,6.958,7.008,6.915,6.965,350000.0
2005-07-07 17:50:00,6.971,6.999,6.885,6.885,550000.0
2005-07-07 17:51:00,6.917,7.005,6.858,6.916,550000.0
2005-07-07 17:52:00,6.949,6.976,6.83,6.848,350000.0
2005-07-07 17:53:00,6.931,6.973,6.902,6.902,500000.0
2005-07-07 17:54:00,6.912,6.993,6.866,6.993,350000.0
2005-07-07 17:55:00,6.89,6.988,6.875,6.944,350000.0
2005-07-07 17:56:00,6.849,6.987,6.849,6.901,400000.0
2005-07-07 17:58:00,6.958,6.984,6.909,6.937,450000.0
2005-07-07 17:59:00,6.861,6.981,6.857,6.981,350000.0
2005-07-07 18:00:00,6.889,7.001,6.889,6.965,350000.0
2005-07-07 18:01:00,6.941,6.992,6.854,6.915,450000.0
2005-07-07 18:02:00,6.885,6.978,6.885,6.959,500000.0
2005-07-07 18:03:00,6.936,6.965,6.908,6.949,350000.0
2005-07-07 18:04:00,6.996,6.996,6.848,6.914,400000.0
2005-07-07 18:05:00,6.939,7.04,6.903,7.018,550000.0
2005-07-07 18:06:00,6.936,6.997,6.86,6.86,450000.0
2005-07-07 18:07:00,6.985,6.985,6.844,6.972,400000.0
2005-07-07 18:08:00,7.0,7.0,6.879,6.957,300000.0
2005-07-07 18:09:00,6.871,6.996,6.851,6.913,500000.0
2005-07-07 18:10:00,7.001,7.015,6.897,6.932,400000.0
2005-07-07 18:12:00,6.942,6.942,6.942,6.942,50000.0
2005-07-07 18:13:00,6.893,6.992,6.842,6.986,550000.0
2005-07-07 18:14:00,6.895,7.012,6.895,6.977,400000.0
2005-07-07 18:15:00,6.863,6.949,6.863,6.916,250000.0
2005-07-07 18:16:00,6.905,7.051,6.877,6.877,400000.0
2005-07-07 18:17:00,6.845,6.948,6.845,6.948,100000.0
2005-07-07 18:18:00,6.935,7.024,6.873,6.873,500000.0
2005-07-07 18:19:00,6.963,6.982,6.873,6.873,300000.0
2005-07-07 18:20:00,6.918,7.022,6.877,6.952,400000.0
2005-07-07 18:21:00,6.908,6.985,6.877,6.952,550000.0
2005-07-07 18:23:00,6.981,6.993,6.907,6.986,400000.0
2005-07-07 18:24:00,6.977,6.985,6.887,6.983,400000.0
2005-07-07 18:25:00,6.902,6.964,6.862,6.9,500000.0
2005-07-07 18:26:00,6.922,6.991,6.903,6.991,550000.0
2005-07-07 18:27:00,6.922,6.984,6.883,6.905,550000.0
2005-07-07 18:28:00,6.954,6.954,6.838,6.951,350000.0
2005-07-07 18:29:00,6.906,6.995,6.88,6.995,350000.0
2005-07-07 18:31:00,6.95,6.95,6.856,6.946,350000.0
2005-07-07 18:32:00,6.905,6.966,6.817,6.892,450000.0
2005-07-07 18:33:00,6.953,6.981,6.879,6.881,300000.0
2005-07-07 18:34:00,6.965,7.006,6.897,6.989,400000.0
2005-07-07 18:36:00,6.84,6.986,6.84,6.942,550000.0
2005-07-07 18:37:00,6.896,6.995,6.895,6.934,500000.0
2005-07-07 18:38:00,6.95,6.959,6.847,6.918,450000.0
2005-07-07 18:39:00,6.972,6.989,6.887,6.957,400000.0
2005-07-07 18:40:00,6.885,6.984,6.872,6.919,500000.0
2005-07-07 18:41:00,6.909,6.985,6.9,6.959,500000.0
2005-07-07 18:42:00,6.919,6.996,6.868,6.892,550000.0
2005-07-07 18:43:00,6.931,6.984,6.863,6.984,400000.0
2005-07-07 18:44:00,6.936,6.936,6.837,6.893,500000.0
2005-07-07 18:45:00,6.862,6.949,6.862,6.933,350000.0
2005-07-07 18:46:00,6.865,6.972,6.837,6.972,350000.0
2005-07-07 18:47:00,6.862,7.012,6.862,6.946,400000.0
2005-07-07 18:48:00,6.936,6.982,6.892,6.982,400000.0
2005-07-07 18:49:00,6.889,6.97,6.874,6.895,550000.0
2005-07-07 18:50:00,6.904,6.939,6.898,6.939,150000.0
2005-07-07 18:51:00,6.931,6.964,6.858,6.864,450000.0
2005-07-07 18:52:00,6.911,6.969,6.831,6.966,550000.0
2005-07-07 18:53:00,6.928,6.96,6.888,6.949,450000.0
2005-07-07 18:55:00,6.85,6.918,6.827,6.913,350000.0
2005-07-07 18:56:00,6.856,6.999,6.856,6.902,550000.0
2005-07-07 18:57:00,6.97,6.97,6.87,6.957,450000.0
2005-07-07 18:58:00,6.963,6.97,6.889,6.946,350000.0
2005-07-07 18:59:00,6.888,6.942,6.888,6.916,450000.0
2005-07-07 19:01:00,6.904,6.977,6.862,6.926,850000.0
2005-07-07 19:02:00,6.966,7.013,6.876,6.951,800000.0
2005-07-07 19:03:00,6.885,6.936,6.814,6.905,600000.0
2005-07-07 19:04:00,6.931,6.978,6.833,6.833,550000.0
2005-07-07 19:05:00,6.833,6.951,6.833,6.837,250000.0
2005-07-07 19:06:00,6.89,6.935,6.791,6.935,600000.0
2005-07-07 19:07:00,6.945,6.945,6.786,6.837,750000.0
2005-07-07 19:08:00,6.848,6.943,6.779,6.933,550000.0
2005-07-07 19:09:00,6.835,7.006,6.835,6.894,700000.0
2005-07-07 19:10:00,6.915,6.915,6.793,6.858,450000.0
2005-07-07 19:11:00,6.923,6.923,6.797,6.819,250000.0
2005-07-07 19:12:00,6.909,6.935,6.832,6.851,700000.0
2005-07-07 19:13:00,6.857,6.938,6.787,6.843,650000.0
2005-07-07 19:14:00,6.832,6.892,6.733,6.855,1000000.0
2005-07-07 19:15:00,6.808,6.92,6.808,6.912,800000.0
2005-07-07 19:16:00,6.82,6.936,6.82,6.9,600000.0
2005-07-07 19:17:00,6.902,6.925,6.819,6.872,450000.0
2005-07-07 19:18:00,6.82,6.972,6.82,6.829,650000.0
2005-07-07 19:19:00,6.916,6.94,6.788,6.94,650000.0
2005-07-07 19:20:00,6.829,6.935,6.829,6.896,350000.0
2005-07-07 19:21:00,6.92,6.941,6.826,6.843,500000.0
2005-07-07 19:22:00,6.848,6.925,6.796,6.824,750000.0
2005-07-07 19:23:00,6.914,6.921,6.811,6.811,650000.0
2005-07-07 19:24:00,6.852,6.953,6.838,6.854,450000.0
2005-07-07 19:25:00,6.858,6.929,6.802,6.929,550000.0
2005-07-07 19:26:00,6.922,6.922,6.868,6.922,350000.0
2005-07-07 19:27:00,6.815,6.963,6.815,6.876,500000.0
2005-07-07 19:28:00,6.852,6.913,6.849,6.849,350000.0
2005-07-07 19:29:00,6.848,6.952,6.78,6.802,450000.0
2005-07-07 19:30:00,6.941,6.941,6.816,6.836,650000.0
2005-07-07 19:31:00,6.967,6.967,6.867,6.894,500000.0
2005-07-07 19:32:00,6.891,6.975,6.847,6.892,800000.0
2005-07-07 19:33:00,6.926,6.976,6.845,6.845,400000.0
2005-07-07 19:37:00,6.884,6.908,6.822,6.822,350000.0
2005-07-07 19:45:00,6.929,6.929,6.793,6.854,500000.0
2005-07-07 19:47:00,6.842,6.897,6.788,6.839,550000.0
2005-07-07 19:48:00,6.812,6.948,6.811,6.948,250000.0
2005-07-07 19:50:00,6.96,6.96,6.855,6.873,450000.0
2005-07-07 19:52:00,6.905,6.947,6.818,6.869,400000.0
2005-07-07 19:54:00,6.927,6.927,6.842,6.875,200000.0
2005-07-07 19:56:00,6.886,6.963,6.829,6.829,350000.0
2005-07-07 20:10:00,6.915,6.915,6.811,6.852,250000.0
2005-07-07 20:11:00,6.884,6.901,6.84,6.84,150000.0
2005-07-07 20:14:00,6.914,6.914,6.831,6.864,200000.0
2005-07-07 20:16:00,6.904,6.904,6.804,6.843,200000.0
2005-07-07 20:17:00,6.833,6.922,6.833,6.836,200000.0
2005-07-07 20:18:00,6.843,6.917,6.841,6.908,300000.0
2005-07-07 20:32:00,6.86,6.902,6.807,6.902,400000.0
2005-07-07 20:40:00,6.927,6.927,6.844,6.875,200000.0
2005-07-07 20:42:00,6.919,6.952,6.843,6.952,250000.0
2005-07-07 20:43:00,6.951,6.959,6.899,6.899,250000.0
2005-07-07 20:44:00,6.965,6.992,6.869,6.956,550000.0
2005-07-07 20:49:00,6.876,6.928,6.826,6.844,350000.0
2005-07-07 20:50:00,6.924,6.942,6.848,6.848,350000.0
2005-07-07 20:52:00,6.885,6.93,6.844,6.921,350000.0
2005-07-07 20:53:00,6.882,6.929,6.882,6.886,150000.0
2005-07-07 20:55:00,6.916,6.916,6.818,6.856,250000.0
2005-07-07 20:58:00,6.926,6.926,6.842,6.874,200000.0
2005-07-07 21:00:00,6.854,6.929,6.816,6.862,350000.0
2005-07-07 21:05:00,6.917,6.95,6.82,6.857,300000.0
2005-07-07 21:07:00,6.904,6.904,6.804,6.844,200000.0
2005-07-07 21:17:00,6.914,6.959,6.825,6.827,500000.0
2005-07-07 21:29:00,6.857,6.912,6.825,6.86,250000.0
2005-07-07 21:35:00,6.927,6.927,6.843,6.875,200000.0
2005-07-07 21:42:00,6.93,6.934,6.832,6.934,150000.0
2005-07-07 21:43:00,6.841,6.933,6.84,6.933,250000.0
2005-07-07 21:44:00,6.906,6.906,6.805,6.805,150000.0
2005-07-07 21:46:00,6.869,6.949,6.811,6.849,400000.0
2005-07-07 21:48:00,6.827,6.875,6.819,6.838,200000.0
2005-07-07 21:49:00,6.897,6.927,6.845,6.927,350000.0
2005-07-07 21:50:00,6.892,6.892,6.882,6.882,150000.0
2005-07-07 21:53:00,6.915,6.915,6.823,6.859,200000.0
2005-07-07 21:57:00,6.903,6.903,6.803,6.843,200000.0
2005-07-07 22:10:00,6.916,6.916,6.832,6.865,200000.0
2005-07-07 22:16:00,6.909,6.915,6.803,6.889,400000.0
2005-07-07 22:17:00,6.915,6.921,6.915,6.921,100000.0
2005-07-07 22:21:00,6.936,6.936,6.856,6.892,200000.0
2005-07-07 22:26:00,6.937,6.937,6.836,6.875,200000.0
2005-07-07 22:33:00,6.858,6.922,6.856,6.922,150000.0
2005-07-07 22:36:00,6.927,6.941,6.846,6.906,250000.0
2005-07-07 22:38:00,6.847,6.91,6.828,6.867,250000.0
2005-07-07 22:39:00,6.834,6.916,6.833,6.833,200000.0
2005-07-07 22:43:00,6.897,6.897,6.847,6.847,200000.0
2005-07-07 22:48:00,6.829,6.914,6.814,6.858,350000.0
2005-07-07 22:57:00,6.925,6.925,6.867,6.867,150000.0
2005-07-07 23:11:00,6.903,6.903,6.803,6.843,200000.0
2005-07-07 23:16:00,6.901,6.922,6.828,6.83,350000.0
2005-07-07 23:17:00,6.812,6.906,6.812,6.829,350000.0
2005-07-07 23:20:00,6.931,6.983,6.92,6.933,300000.0
2005-07-07 23:22:00,6.924,6.924,6.819,6.856,200000.0
2005-07-07 23:25:00,6.912,6.951,6.858,6.931,400000.0
2005-07-07 23:40:00,6.88,6.948,6.873,6.874,300000.0
2005-07-07 23:43:00,6.948,6.957,6.813,6.872,450000.0
2005-07-07 23:46:00,6.903,6.903,6.901,6.901,100000.0
2005-07-07 23:48:00,6.91,6.96,6.871,6.881,300000.0
2005-07-07 23:56:00,6.91,6.919,6.797,6.842,300000.0
2005-07-07 23:57:00,6.855,6.855,6.846,6.846,100000.0
2005-07-08 00:00:00,6.867,6.94,6.861,6.861,300000.0
2005-07-08 00:10:00,6.934,6.934,6.85,6.883,200000.0
2005-07-08 00:17:00,6.876,6.955,6.822,6.955,300000.0
2005-07-08 00:21:00,6.905,6.963,6.852,6.852,550000.0
2005-07-08 00:28:00,6.817,6.956,6.817,6.956,100000.0
2005-07-08 00:32:00,6.923,6.93,6.855,6.93,350000.0
2005-07-08 00:40:00,6.918,6.918,6.85,6.85,100000.0
2005-07-08 00:45:00,6.935,6.935,6.843,6.879,200000.0
2005-07-08 00:49:00,6.917,6.922,6.89,6.922,200000.0
2005-07-08 00:50:00,6.9,6.914,6.9,6.91,150000.0
2005-07-08 00:52:00,6.916,6.916,6.838,6.872,200000.0
2005-07-08 00:55:00,6.914,6.914,6.815,6.853,200000.0
2005-07-08 00:59:00,6.873,6.932,6.774,6.835,650000.0
2005-07-08 01:00:00,6.931,6.972,6.844,6.861,400000.0
2005-07-08 01:01:00,6.911,6.943,6.799,6.914,650000.0
2005-07-08 01:04:00,6.926,6.926,6.842,6.874,200000.0
2005-07-08 01:09:00,6.909,6.938,6.909,6.938,200000.0
2005-07-08 01:13:00,6.927,6.927,6.826,6.865,200000.0
2005-07-08 01:21:00,6.91,6.957,6.861,6.861,300000.0
2005-07-08 01:28:00,6.974,6.974,6.933,6.933,300000.0
2005-07-08 01:34:00,6.866,6.989,6.864,6.928,400000.0
2005-07-08 01:36:00,6.934,6.934,6.85,6.884,200000.0
2005-07-08 01:43:00,6.925,6.925,6.825,6.865,200000.0
2005-07-08 01:47:00,6.921,6.921,6.825,6.865,250000.0
2005-07-08 01:50:00,6.935,6.935,6.843,6.879,200000.0
2005-07-08 01:53:00,6.947,6.947,6.862,6.895,200000.0
2005-07-08 01:56:00,6.932,6.949,6.823,6.907,450000.0
2005-07-08 01:58:00,6.867,6.931,6.839,6.846,400000.0
2005-07-08 02:01:00,6.873,6.938,6.839,6.938,350000.0
2005-07-08 02:02:00,6.851,6.948,6.844,6.856,750000.0
2005-07-08 02:03:00,6.9,6.954,6.823,6.923,600000.0
2005-07-08 02:04:00,6.86,6.966,6.834,6.877,350000.0
2005-07-08 02:05:00,6.898,6.946,6.862,6.862,400000.0
2005-07-08 02:07:00,6.874,6.957,6.862,6.957,350000.0
2005-07-08 02:08:00,6.838,6.945,6.835,6.925,550000.0
2005-07-08 02:09:00,6.988,6.988,6.863,6.863,250000.0
2005-07-08 02:10:00,6.923,6.964,6.844,6.962,250000.0
2005-07-08 02:11:00,6.831,6.931,6.831,6.906,400000.0
2005-07-08 02:13:00,6.937,6.937,6.801,6.905,550000.0
2005-07-08 02:14:00,6.859,6.915,6.816,6.907,450000.0
2005-07-08 02:15:00,6.85,6.975,6.839,6.975,600000.0
2005-07-08 02:17:00,6.886,6.913,6.782,6.913,350000.0
2005-07-08 02:18:00,6.834,6.918,6.834,6.913,200000.0
2005-07-08 02:19:00,6.95,6.95,6.841,6.841,350000.0
2005-07-08 02:22:00,6.904,6.904,6.804,6.843,200000.0
2005-07-08 02:24:00,6.883,6.943,6.865,6.871,400000.0
2005-07-08 02:25:00,6.943,6.952,6.841,6.952,200000.0
2005-07-08 02:27:00,6.85,6.963,6.85,6.883,400000.0
2005-07-08 02:32:00,6.82,6.956,6.82,6.906,200000.0
2005-07-08 02:33:00,6.867,6.951,6.839,6.904,500000.0
2005-07-08 02:34:00,6.897,6.962,6.817,6.818,550000.0
2005-07-08 02:35:00,6.927,6.992,6.9,6.9,250000.0
2005-07-08 02:36:00,6.912,6.929,6.824,6.824,250000.0
2005-07-08 02:40:00,6.831,6.916,6.831,6.845,450000.0
2005-07-08 02:41:00,6.922,6.95,6.815,6.815,400000.0
2005-07-08 02:42:00,6.94,6.952,6.806,6.806,500000.0
2005-07-08 02:43:00,6.892,6.949,6.832,6.949,550000.0
2005-07-08 02:45:00,6.907,6.912,6.807,6.807,500000.0
2005-07-08 02:46:00,6.919,6.952,6.83,6.927,450000.0
2005-07-08 02:48:00,6.914,6.914,6.813,6.849,350000.0
2005-07-08 02:49:00,6.96,6.96,6.861,6.878,250000.0
2005-07-08 02:50:00,6.94,6.94,6.837,6.909,400000.0
2005-07-08 02:52:00,6.841,6.952,6.815,6.951,700000.0
2005-07-08 02:54:00,6.872,6.872,6.872,6.872,50000.0
2005-07-08 02:55:00,6.839,6.954,6.839,6.899,600000.0
2005-07-08 02:56:00,6.828,6.924,6.817,6.919,500000.0
2005-07-08 02:57:00,6.865,6.904,6.848,6.868,300000.0
2005-07-08 03:00:00,6.904,6.951,6.856,6.932,200000.0
2005-07-08 03:01:00,6.91,6.95,6.885,6.898,350000.0
2005-07-08 03:11:00,6.92,6.947,6.834,6.834,700000.0
2005-07-08 03:12:00,6.935,6.969,6.851,6.95,500000.0
2005-07-08 03:14:00,6.918,6.918,6.918,6.918,100000.0
2005-07-08 03:15:00,6.924,6.958,6.876,6.958,400000.0
2005-07-08 03:16:00,6.948,6.948,6.855,6.906,350000.0
2005-07-08 03:21:00,6.902,6.916,6.823,6.871,600000.0
2005-07-08 03:23:00,6.904,6.946,6.826,6.946,450000.0
2005-07-08 03:26:00,6.793,6.908,6.778,6.9,600000.0
2005-07-08 03:27:00,6.933,6.933,6.838,6.929,600000.0
2005-07-08 03:31:00,6.843,6.936,6.842,6.919,250000.0
2005-07-08 03:38:00,6.839,6.98,6.839,6.936,600000.0
2005-07-08 03:39:00,6.94,6.942,6.868,6.931,500000.0
2005-07-08 03:48:00,6.938,6.941,6.831,6.934,350000.0
2005-07-08 03:50:00,6.844,6.928,6.844,6.85,200000.0
2005-07-08 03:52:00,6.9,6.964,6.9,6.964,100000.0
2005-07-08 04:00:00,6.921,6.921,6.816,6.855,200000.0
2005-07-08 04:03:00,6.903,6.903,6.803,6.843,200000.0
2005-07-08 04:05:00,6.902,6.926,6.789,6.926,400000.0
2005-07-08 04:06:00,6.876,6.931,6.866,6.866,150000.0
2005-07-08 04:13:00,6.917,6.917,6.809,6.847,250000.0
2005-07-08 04:18:00,6.917,6.917,6.838,6.873,200000.0
2005-07-08 04:30:00,6.935,6.935,6.852,6.884,200000.0
2005-07-08 04:38:00,6.853,6.922,6.853,6.867,200000.0
2005-07-08 04:39:00,6.881,6.984,6.881,6.945,350000.0
2005-07-08 04:43:00,6.891,6.916,6.818,6.852,300000.0
2005-07-08 04:46:00,6.949,6.978,6.852,6.901,350000.0
2005-07-08 04:49:00,6.866,6.918,6.806,6.847,350000.0
2005-07-08 04:51:00,6.8,6.887,6.8,6.887,100000.0
2005-07-08 04:52:00,6.906,6.909,6.814,6.909,200000.0
2005-07-08 05:12:00,6.814,6.988,6.814,6.893,300000.0
2005-07-08 05:13:00,6.804,6.838,6.799,6.799,150000.0
2005-07-08 05:18:00,6.885,6.885,6.793,6.829,200000.0
2005-07-08 05:22:00,6.896,6.896,6.817,6.852,200000.0
2005-07-08 05:24:00,6.932,6.932,6.83,6.863,250000.0
2005-07-08 05:36:00,6.906,6.906,6.805,6.845,200000.0
2005-07-08 05:38:00,6.879,7.008,6.853,6.954,700000.0
2005-07-08 05:43:00,6.901,6.901,6.789,6.789,250000.0
2005-07-08 05:44:00,6.942,6.947,6.856,6.947,250000.0
2005-07-08 05:48:00,6.783,6.912,6.78,6.892,500000.0
2005-07-08 05:49:00,6.944,6.944,6.8,6.922,300000.0
2005-07-08 05:58:00,6.915,6.915,6.785,6.862,450000.0
2005-07-08 05:59:00,6.8,6.912,6.8,6.89,300000.0
2005-07-08 06:03:00,6.916,6.923,6.83,6.83,150000.0
2005-07-08 06:04:00,6.902,6.955,6.807,6.863,400000.0
2005-07-08 06:08:00,6.916,6.916,6.808,6.907,400000.0
2005-07-08 06:18:00,6.915,6.915,6.823,6.859,200000.0
2005-07-08 06:20:00,6.915,6.915,6.823,6.859,200000.0
2005-07-08 06:25:00,6.894,6.928,6.833,6.928,300000.0
2005-07-08 06:27:00,6.92,6.977,6.835,6.931,450000.0
2005-07-08 06:33:00,6.805,6.91,6.803,6.896,350000.0
2005-07-08 06:44:00,6.909,6.918,6.863,6.875,200000.0
2005-07-08 06:45:00,6.908,6.945,6.828,6.828,350000.0
2005-07-08 06:51:00,6.929,6.929,6.784,6.871,300000.0
2005-07-08 06:52:00,6.838,6.907,6.822,6.896,350000.0
2005-07-08 06:53:00,6.861,6.918,6.827,6.918,350000.0
2005-07-08 06:54:00,6.943,6.943,6.897,6.9,350000.0
2005-07-08 06:55:00,6.914,6.93,6.855,6.915,500000.0
2005-07-08 06:56:00,6.828,6.93,6.828,6.895,300000.0
2005-07-08 06:57:00,6.9,6.907,6.9,6.907,150000.0
2005-07-08 06:59:00,6.899,6.899,6.82,6.853,200000.0
2005-07-08 07:03:00,6.858,6.937,6.858,6.858,250000.0
2005-07-08 07:05:00,6.917,6.917,6.833,6.865,200000.0
2005-07-08 07:08:00,6.842,6.964,6.842,6.905,400000.0
2005-07-08 07:10:00,6.858,6.919,6.846,6.846,300000.0
2005-07-08 07:13:00,6.943,6.943,6.805,6.805,350000.0
2005-07-08 07:14:00,6.926,6.926,6.845,6.889,450000.0
2005-07-08 07:15:00,6.853,6.938,6.801,6.801,450000.0
2005-07-08 07:19:00,6.939,6.946,6.824,6.89,550000.0
2005-07-08 07:29:00,6.844,6.929,6.816,6.91,250000.0
2005-07-08 07:30:00,6.914,6.914,6.84,6.84,100000.0
2005-07-08 07:31:00,6.91,6.92,6.91,6.92,100000.0
2005-07-08 07:32:00,6.881,6.926,6.84,6.871,250000.0
2005-07-08 07:33:00,6.907,6.937,6.82,6.82,350000.0
2005-07-08 07:34:00,6.943,6.943,6.845,6.909,350000.0
2005-07-08 07:36:00,6.856,6.921,6.852,6.885,500000.0
2005-07-08 07:37:00,6.814,6.956,6.814,6.91,450000.0
2005-07-08 07:38:00,6.917,6.917,6.81,6.881,400000.0
2005-07-08 07:40:00,6.872,6.917,6.802,6.914,450000.0
2005-07-08 07:41:00,6.935,6.959,6.838,6.959,500000.0
2005-07-08 07:42:00,6.906,6.932,6.814,6.836,350000.0
2005-07-08 07:43:00,6.821,6.912,6.789,6.912,450000.0
2005-07-08 07:44:00,6.928,6.952,6.825,6.874,350000.0
2005-07-08 07:46:00,6.885,6.928,6.821,6.917,300000.0
2005-07-08 07:48:00,6.869,6.931,6.828,6.828,400000.0
2005-07-08 07:49:00,6.871,6.925,6.832,6.858,550000.0
2005-07-08 07:50:00,6.881,6.945,6.85,6.945,350000.0
2005-07-08 07:51:00,6.857,6.951,6.831,6.869,800000.0
2005-07-08 07:52:00,6.95,6.952,6.81,6.858,550000.0
2005-07-08 07:53:00,6.899,6.938,6.816,6.938,650000.0
2005-07-08 07:54:00,6.881,6.952,6.807,6.87,300000.0
2005-07-08 07:55:00,6.831,6.946,6.831,6.862,350000.0
2005-07-08 07:56:00,6.924,6.932,6.828,6.928,250000.0
2005-07-08 07:57:00,6.944,6.944,6.785,6.855,300000.0
2005-07-08 07:58:00,6.907,6.923,6.876,6.923,250000.0
2005-07-08 07:59:00,6.902,6.911,6.818,6.911,400000.0
2005-07-08 08:00:00,6.817,6.965,6.817,6.93,250000.0
2005-07-08 08:01:00,6.89,6.987,6.831,6.831,650000.0
2005-07-08 08:02:00,6.829,6.95,6.807,6.87,900000.0
2005-07-08 08:03:00,6.845,6.941,6.845,6.909,600000.0
2005-07-08 08:04:00,6.84,6.927,6.812,6.812,450000.0
2005-07-08 08:05:00,6.846,6.938,6.807,6.933,700000.0
2005-07-08 08:06:00,6.832,6.953,6.81,6.953,500000.0
2005-07-08 08:08:00,6.855,6.925,6.8,6.816,650000.0
2005-07-08 08:09:00,6.844,6.906,6.802,6.837,500000.0
2005-07-08 08:10:00,6.931,6.944,6.855,6.855,250000.0
2005-07-08 08:11:00,6.926,6.928,6.826,6.917,300000.0
2005-07-08 08:12:00,6.815,6.961,6.815,6.851,350000.0
2005-07-08 08:13:00,6.919,6.935,6.802,6.823,400000.0
2005-07-08 08:14:00,6.828,6.915,6.806,6.821,400000.0
2005-07-08 08:15:00,6.827,6.977,6.827,6.889,500000.0
2005-07-08 08:16:00,6.871,6.964,6.869,6.908,450000.0
2005-07-08 08:17:00,6.864,6.978,6.863,6.929,650000.0
2005-07-08 08:18:00,6.896,6.943,6.817,6.896,550000.0
2005-07-08 08:19:00,6.837,6.908,6.837,6.861,250000.0
2005-07-08 08:20:00,6.952,6.952,6.834,6.909,550000.0
2005-07-08 08:21:00,6.839,6.962,6.809,6.874,550000.0
2005-07-08 08:22:00,6.817,6.92,6.816,6.834,350000.0
2005-07-08 08:23:00,6.87,6.979,6.842,6.963,500000.0
2005-07-08 08:25:00,6.826,6.964,6.826,6.944,350000.0
2005-07-08 08:27:00,6.859,6.964,6.859,6.93,400000.0
2005-07-08 08:28:00,6.927,6.945,6.833,6.903,450000.0
2005-07-08 08:29:00,6.838,6.941,6.824,6.923,400000.0
2005-07-08 08:30:00,6.915,6.927,6.844,6.892,400000.0
2005-07-08 08:32:00,6.872,6.979,6.838,6.91,500000.0
2005-07-08 08:33:00,6.912,6.957,6.819,6.918,400000.0
2005-07-08 08:34:00,6.87,6.909,6.818,6.852,300000.0
2005-07-08 08:36:00,6.913,6.941,6.823,6.854,500000.0
2005-07-08 08:37:00,6.9,6.955,6.854,6.901,250000.0
2005-07-08 08:38:00,6.926,6.981,6.839,6.859,650000.0
2005-07-08 08:40:00,6.907,6.96,6.869,6.917,250000.0
2005-07-08 08:41:00,6.919,6.948,6.882,6.882,350000.0
2005-07-08 08:42:00,6.957,6.957,6.827,6.91,450000.0
2005-07-08 08:43:00,6.889,6.936,6.852,6.919,400000.0
2005-07-08 08:44:00,6.883,6.93,6.876,6.912,350000.0
2005-07-08 08:46:00,6.925,6.956,6.829,6.927,500000.0
2005-07-08 08:47:00,6.945,6.96,6.836,6.89,550000.0
2005-07-08 08:49:00,6.951,6.951,6.815,6.883,400000.0
2005-07-08 08:50:00,6.785,6.929,6.785,6.888,300000.0
2005-07-08 08:51:00,6.914,6.949,6.829,6.879,350000.0
2005-07-08 08:52:00,6.828,6.944,6.819,6.921,450000.0
2005-07-08 08:53:00,6.933,6.949,6.864,6.928,400000.0
2005-07-08 08:54:00,6.957,6.961,6.857,6.857,350000.0
2005-07-08 08:56:00,6.869,7.009,6.834,6.923,550000.0
2005-07-08 08:57:00,6.903,6.917,6.806,6.893,550000.0
2005-07-08 08:58:00,6.944,6.944,6.822,6.941,400000.0
2005-07-08 09:00:00,6.886,6.944,6.784,6.815,550000.0
2005-07-08 09:01:00,6.828,6.828,6.828,6.828,50000.0
2005-07-08 09:02:00,6.814,6.942,6.814,6.849,550000.0
2005-07-08 09:03:00,6.858,6.985,6.854,6.854,300000.0
2005-07-08 09:04:00,6.915,6.954,6.811,6.954,400000.0
2005-07-08 09:06:00,6.895,6.936,6.826,6.874,350000.0
2005-07-08 09:07:00,6.812,6.928,6.812,6.919,400000.0
2005-07-08 09:08:00,6.95,6.95,6.889,6.889,100000.0
2005-07-08 09:10:00,6.932,6.939,6.818,6.939,350000.0
2005-07-08 09:11:00,6.906,6.906,6.769,6.828,550000.0
2005-07-08 09:12:00,6.927,6.967,6.849,6.849,550000.0
2005-07-08 09:13:00,6.859,6.955,6.822,6.955,450000.0
2005-07-08 09:14:00,6.927,6.955,6.862,6.862,500000.0
2005-07-08 09:16:00,6.854,6.973,6.834,6.858,350000.0
2005-07-08 09:17:00,6.952,6.968,6.837,6.938,550000.0
2005-07-08 09:18:00,6.919,6.964,6.848,6.918,400000.0
2005-07-08 09:19:00,6.95,6.95,6.843,6.923,450000.0
2005-07-08 09:20:00,6.866,6.973,6.83,6.83,450000.0
2005-07-08 09:21:00,6.883,6.967,6.873,6.962,550000.0
2005-07-08 09:22:00,6.909,6.945,6.858,6.945,250000.0
2005-07-08 09:23:00,6.851,6.963,6.82,6.927,450000.0
2005-07-08 09:24:00,6.831,6.902,6.831,6.874,400000.0
2005-07-08 09:25:00,6.939,6.939,6.835,6.862,350000.0
2005-07-08 09:26:00,6.886,6.886,6.884,6.884,100000.0
2005-07-08 09:27:00,6.859,6.957,6.832,6.832,450000.0
2005-07-08 09:28:00,6.853,6.924,6.833,6.922,350000.0
2005-07-08 09:30:00,6.873,6.997,6.863,6.97,400000.0
2005-07-08 09:32:00,6.891,6.96,6.841,6.922,450000.0
2005-07-08 09:34:00,6.907,6.947,6.805,6.912,550000.0
2005-07-08 09:35:00,6.836,6.947,6.836,6.947,350000.0
2005-07-08 09:38:00,6.863,6.944,6.797,6.918,450000.0
2005-07-08 09:39:00,6.929,6.929,6.795,6.925,500000.0
2005-07-08 09:40:00,6.852,6.985,6.825,6.825,550000.0
2005-07-08 09:41:00,6.905,6.953,6.838,6.838,350000.0
2005-07-08 09:42:00,6.902,6.919,6.818,6.841,400000.0
2005-07-08 09:43:00,6.947,6.972,6.819,6.944,400000.0
2005-07-08 09:44:00,6.869,6.937,6.823,6.866,350000.0
2005-07-08 09:45:00,6.977,6.977,6.842,6.951,500000.0
2005-07-08 09:46:00,6.88,6.88,6.86,6.86,100000.0
2005-07-08 09:48:00,6.963,6.963,6.834,6.878,450000.0
2005-07-08 09:50:00,6.873,6.962,6.831,6.835,500000.0
2005-07-08 09:51:00,6.939,6.939,6.854,6.867,350000.0
2005-07-08 09:52:00,6.958,6.958,6.809,6.911,400000.0
2005-07-08 09:53:00,6.818,6.931,6.818,6.828,400000.0
2005-07-08 09:55:00,6.927,6.959,6.863,6.865,400000.0
2005-07-08 09:56:00,6.862,6.958,6.84,6.958,400000.0
2005-07-08 09:58:00,6.848,6.935,6.831,6.898,400000.0
2005-07-08 09:59:00,6.885,6.995,6.856,6.964,450000.0
2005-07-08 10:00:00,6.938,6.938,6.848,6.931,550000.0
2005-07-08 10:01:00,6.904,6.945,6.83,6.908,500000.0
2005-07-08 10:02:00,6.835,6.969,6.835,6.921,350000.0
2005-07-08 10:04:00,6.921,6.943,6.852,6.879,400000.0
2005-07-08 10:06:00,6.882,6.951,6.816,6.951,450000.0
2005-07-08 10:08:00,6.963,6.964,6.84,6.964,300000.0
2005-07-08 10:09:00,6.95,6.996,6.842,6.961,450000.0
2005-07-08 10:10:00,6.938,6.941,6.82,6.941,550000.0
2005-07-08 10:11:00,6.972,6.997,6.845,6.845,500000.0
2005-07-08 10:12:00,6.934,6.934,6.811,6.898,350000.0
2005-07-08 10:14:00,6.884,6.944,6.859,6.901,400000.0
2005-07-08 10:15:00,6.865,6.978,6.86,6.86,600000.0
2005-07-08 10:16:00,6.858,7.008,6.858,6.894,600000.0
2005-07-08 10:18:00,6.836,6.983,6.836,6.975,450000.0
2005-07-08 10:19:00,6.876,6.976,6.848,6.91,400000.0
2005-07-08 10:20:00,6.872,6.952,6.851,6.851,550000.0
2005-07-08 10:21:00,6.931,6.98,6.914,6.942,400000.0
2005-07-08 10:22:00,6.814,6.956,6.814,6.884,400000.0
2005-07-08 10:23:00,6.97,7.017,6.872,6.943,450000.0
2005-07-08 10:24:00,6.965,6.974,6.82,6.974,900000.0
2005-07-08 10:25:00,6.859,6.975,6.83,6.934,700000.0
2005-07-08 10:26:00,6.976,6.976,6.868,6.868,350000.0
2005-07-08 10:27:00,6.939,6.971,6.859,6.971,450000.0
2005-07-08 10:28:00,6.978,6.978,6.876,6.898,350000.0
2005-07-08 10:29:00,6.964,6.964,6.794,6.929,900000.0
2005-07-08 10:30:00,6.883,6.943,6.817,6.873,400000.0
2005-07-08 10:32:00,6.914,6.976,6.854,6.941,700000.0
2005-07-08 10:33:00,6.924,6.964,6.827,6.964,400000.0
2005-07-08 10:34:00,6.966,6.966,6.82,6.915,500000.0
2005-07-08 10:35:00,6.843,6.949,6.823,6.885,400000.0
2005-07-08 10:36:00,6.884,6.968,6.859,6.864,500000.0
2005-07-08 10:37:00,6.953,6.953,6.806,6.853,400000.0
2005-07-08 10:38:00,6.805,6.958,6.805,6.937,400000.0
2005-07-08 10:39:00,6.942,6.966,6.825,6.825,650000.0
2005-07-08 10:40:00,6.927,6.946,6.832,6.946,550000.0
2005-07-08 10:41:00,6.933,6.939,6.836,6.837,350000.0
2005-07-08 10:42:00,6.916,6.954,6.813,6.931,750000.0
2005-07-08 10:43:00,6.931,6.963,6.813,6.851,400000.0
2005-07-08 10:44:00,6.909,6.935,6.796,6.915,900000.0
2005-07-08 10:46:00,6.907,6.955,6.838,6.955,400000.0
2005-07-08 10:47:00,6.932,6.97,6.832,6.832,350000.0
2005-07-08 10:48:00,6.868,6.959,6.82,6.959,450000.0
2005-07-08 10:49:00,6.935,6.935,6.761,6.793,600000.0
2005-07-08 10:50:00,6.916,6.968,6.848,6.848,800000.0
2005-07-08 10:51:00,6.909,6.94,6.803,6.936,550000.0
2005-07-08 10:52:00,6.92,6.958,6.802,6.912,950000.0
2005-07-08 10:53:00,6.896,6.955,6.828,6.877,500000.0
2005-07-08 10:55:00,6.92,6.959,6.828,6.914,800000.0
2005-07-08 10:56:00,6.9,6.968,6.818,6.959,400000.0
2005-07-08 10:57:00,6.918,6.955,6.823,6.924,450000.0
2005-07-08 10:58:00,6.839,6.92,6.782,6.871,350000.0
2005-07-08 10:59:00,6.938,6.964,6.814,6.814,450000.0
2005-07-08 11:00:00,6.865,6.98,6.853,6.867,350000.0
2005-07-08 11:01:00,6.843,6.997,6.843,6.926,500000.0
2005-07-08 11:02:00,6.945,6.945,6.807,6.871,400000.0
2005-07-08 11:03:00,6.854,6.948,6.809,6.859,550000.0
2005-07-08 11:05:00,6.809,6.951,6.809,6.842,550000.0
2005-07-08 11:06:00,6.924,6.943,6.818,6.818,350000.0
2005-07-08 11:11:00,6.929,6.951,6.812,6.916,350000.0
2005-07-08 11:13:00,6.91,6.943,6.804,6.943,500000.0
2005-07-08 11:14:00,6.845,6.933,6.801,6.933,400000.0
2005-07-08 11:15:00,6.815,6.913,6.792,6.877,400000.0
2005-07-08 11:16:00,6.89,6.961,6.89,6.95,500000.0
2005-07-08 11:17:00,6.947,6.956,6.835,6.956,350000.0
2005-07-08 11:18:00,6.87,6.892,6.856,6.883,350000.0
2005-07-08 11:19:00,6.812,6.932,6.755,6.932,550000.0
2005-07-08 11:20:00,6.927,6.963,6.853,6.881,400000.0
2005-07-08 11:21:00,6.955,6.955,6.827,6.929,450000.0
2005-07-08 11:22:00,6.939,6.939,6.761,6.786,400000.0
2005-07-08 11:23:00,6.795,6.91,6.795,6.817,500000.0
2005-07-08 11:24:00,6.881,6.943,6.791,6.907,550000.0
2005-07-08 11:25:00,6.854,6.979,6.848,6.848,550000.0
2005-07-08 11:26:00,6.925,6.942,6.823,6.942,400000.0
2005-07-08 11:27:00,6.824,6.942,6.818,6.942,500000.0
2005-07-08 11:28:00,6.853,6.949,6.828,6.912,350000.0
2005-07-08 11:30:00,6.943,6.943,6.846,6.846,500000.0
2005-07-08 11:31:00,6.934,6.964,6.851,6.916,350000.0
2005-07-08 11:32:00,6.918,6.96,6.853,6.853,450000.0
2005-07-08 11:33:00,6.83,6.956,6.83,6.908,350000.0
2005-07-08 11:34:00,6.928,6.928,6.865,6.924,250000.0
2005-07-08 11:36:00,6.862,6.959,6.819,6.878,550000.0
2005-07-08 11:37:00,6.839,6.935,6.811,6.918,400000.0
2005-07-08 11:38:00,6.905,6.918,6.824,6.918,400000.0
2005-07-08 11:40:00,6.868,6.942,6.829,6.898,400000.0
2005-07-08 11:42:00,6.831,6.929,6.831,6.922,350000.0
2005-07-08 11:44:00,6.954,6.959,6.828,6.923,450000.0
2005-07-08 11:46:00,6.923,6.977,6.849,6.869,400000.0
2005-07-08 11:48:00,6.897,6.924,6.83,6.924,400000.0
2005-07-08 11:49:00,6.92,6.95,6.828,6.893,350000.0
2005-07-08 11:50:00,6.903,6.954,6.834,6.954,350000.0
2005-07-08 11:52:00,6.856,6.945,6.808,6.945,450000.0
2005-07-08 11:53:00,6.828,6.959,6.828,6.863,400000.0
2005-07-08 11:54:00,6.96,6.96,6.828,6.903,550000.0
2005-07-08 11:55:00,6.893,6.963,6.848,6.963,350000.0
2005-07-08 11:56:00,6.904,6.964,6.89,6.892,350000.0
2005-07-08 11:57:00,6.954,6.972,6.858,6.925,450000.0
2005-07-08 11:58:00,6.918,6.936,6.81,6.832,350000.0
2005-07-08 11:59:00,6.926,6.963,6.841,6.892,450000.0
2005-07-08 12:01:00,6.949,6.949,6.836,6.865,500000.0
2005-07-08 12:02:00,6.938,6.965,6.841,6.841,400000.0
2005-07-08 12:04:00,6.895,6.955,6.844,6.844,350000.0
2005-07-08 12:06:00,6.939,6.957,6.889,6.957,350000.0
2005-07-08 12:08:00,6.941,6.956,6.833,6.956,450000.0
2005-07-08 12:10:00,6.928,6.956,6.856,6.903,400000.0
2005-07-08 12:11:00,6.868,6.908,6.817,6.839,300000.0
2005-07-08 12:12:00,6.795,6.927,6.795,6.824,350000.0
2005-07-08 12:13:00,6.891,6.945,6.827,6.905,400000.0
2005-07-08 12:14:00,6.936,6.973,6.841,6.847,550000.0
2005-07-08 12:16:00,6.871,6.937,6.824,6.873,400000.0
2005-07-08 12:17:00,6.913,6.949,6.91,6.949,400000.0
2005-07-08 12:18:00,6.922,6.922,6.835,6.835,450000.0
2005-07-08 12:19:00,6.863,6.965,6.814,6.836,450000.0
2005-07-08 12:20:00,6.869,6.94,6.815,6.859,500000.0
2005-07-08 12:22:00,6.939,6.939,6.826,6.901,400000.0
2005-07-08 12:23:00,6.943,6.951,6.825,6.835,400000.0
2005-07-08 12:24:00,6.94,6.94,6.815,6.895,600000.0
2005-07-08 12:25:00,6.919,6.919,6.797,6.895,450000.0
2005-07-08 12:26:00,6.904,6.904,6.781,6.837,450000.0
2005-07-08 12:27:00,6.898,6.931,6.816,6.905,550000.0
2005-07-08 12:28:00,6.906,6.958,6.824,6.896,500000.0
2005-07-08 12:29:00,6.9,6.9,6.741,6.767,500000.0
2005-07-08 12:30:00,6.826,6.956,6.826,6.949,450000.0
2005-07-08 12:32:00,6.794,6.943,6.794,6.877,550000.0
2005-07-08 12:33:00,6.799,6.948,6.799,6.82,500000.0
2005-07-08 12:36:00,6.935,6.935,6.8,6.802,350000.0
2005-07-08 12:38:00,6.898,6.928,6.797,6.865,450000.0
2005-07-08 12:39:00,6.899,6.913,6.775,6.873,450000.0
2005-07-08 12:42:00,6.783,6.902,6.77,6.874,550000.0
2005-07-08 12:43:00,6.863,6.912,6.788,6.819,500000.0
2005-07-08 12:44:00,6.894,6.946,6.822,6.822,450000.0
2005-07-08 12:46:00,6.806,6.925,6.797,6.797,500000.0
2005-07-08 12:47:00,6.846,6.935,6.792,6.855,350000.0
2005-07-08 12:48:00,6.83,6.937,6.811,6.915,550000.0
2005-07-08 12:50:00,6.879,6.955,6.838,6.844,400000.0
2005-07-08 12:51:00,6.816,6.934,6.816,6.929,500000.0
2005-07-08 12:52:00,6.855,6.953,6.837,6.916,500000.0
2005-07-08 12:53:00,6.814,6.919,6.814,6.907,500000.0
2005-07-08 12:54:00,6.907,6.936,6.809,6.874,450000.0
2005-07-08 12:55:00,6.857,6.949,6.856,6.949,450000.0
2005-07-08 12:59:00,6.853,6.886,6.763,6.886,450000.0
2005-07-08 13:00:00,6.889,6.889,6.753,6.824,500000.0
2005-07-08 13:01:00,6.767,6.896,6.766,6.861,400000.0
2005-07-08 13:02:00,6.809,6.908,6.809,6.855,400000.0
2005-07-08 13:03:00,6.853,6.925,6.813,6.813,450000.0
2005-07-08 13:04:00,6.867,6.939,6.812,6.819,450000.0
2005-07-08 13:05:00,6.808,6.925,6.808,6.918,400000.0
2005-07-08 13:06:00,6.936,6.936,6.797,6.896,450000.0
2005-07-08 13:08:00,6.851,6.952,6.829,6.836,400000.0
2005-07-08 13:09:00,6.938,6.938,6.821,6.826,450000.0
2005-07-08 13:10:00,6.896,7.016,6.826,6.853,500000.0
2005-07-08 13:11:00,6.843,6.919,6.843,6.903,400000.0
2005-07-08 13:12:00,6.929,6.956,6.831,6.831,550000.0
2005-07-08 13:13:00,6.947,6.947,6.82,6.911,450000.0
2005-07-08 13:14:00,6.809,6.939,6.809,6.926,350000.0
2005-07-08 13:16:00,6.916,6.916,6.815,6.906,350000.0
2005-07-08 13:17:00,6.924,6.945,6.829,6.945,450000.0
2005-07-08 13:18:00,6.83,6.983,6.83,6.941,400000.0
2005-07-08 13:19:00,6.853,6.926,6.802,6.829,400000.0
2005-07-08 13:21:00,6.807,6.953,6.807,6.807,350000.0
2005-07-08 13:22:00,6.808,6.917,6.787,6.834,400000.0
2005-07-08 13:23:00,6.878,6.956,6.825,6.836,350000.0
2005-07-08 13:24:00,6.918,6.959,6.84,6.866,450000.0
2005-07-08 13:25:00,6.92,6.937,6.845,6.937,350000.0
2005-07-08 13:26:00,6.858,6.935,6.806,6.858,550000.0
2005-07-08 13:27:00,6.848,6.961,6.848,6.907,500000.0
2005-07-08 13:28:00,6.883,6.935,6.788,6.843,400000.0
2005-07-08 13:30:00,6.937,6.937,6.81,6.825,450000.0
2005-07-08 13:31:00,6.8,6.915,6.8,6.911,450000.0
2005-07-08 13:34:00,6.795,6.949,6.795,6.837,350000.0
2005-07-08 13:36:00,6.868,6.955,6.816,6.906,450000.0
2005-07-08 13:37:00,6.837,6.922,6.819,6.895,350000.0
2005-07-08 13:39:00,6.905,6.958,6.84,6.916,500000.0
2005-07-08 13:40:00,6.914,6.943,6.819,6.935,350000.0
2005-07-08 13:41:00,6.846,6.993,6.846,6.944,400000.0
2005-07-08 13:42:00,6.918,6.918,6.828,6.903,350000.0
2005-07-08 13:43:00,6.919,6.941,6.814,6.916,500000.0
2005-07-08 13:44:00,6.821,6.94,6.794,6.859,350000.0
2005-07-08 13:45:00,6.834,6.944,6.807,6.921,400000.0
2005-07-08 13:46:00,6.863,6.943,6.824,6.88,450000.0
2005-07-08 13:48:00,6.897,6.919,6.805,6.882,400000.0
2005-07-08 13:49:00,6.824,6.958,6.824,6.927,350000.0
2005-07-08 13:50:00,6.864,6.877,6.816,6.819,450000.0
2005-07-08 13:51:00,6.931,6.941,6.833,6.833,350000.0
2005-07-08 13:52:00,6.94,6.94,6.817,6.917,350000.0
2005-07-08 13:54:00,6.886,6.942,6.831,6.934,400000.0
2005-07-08 13:56:00,6.916,6.932,6.793,6.793,400000.0
2005-07-08 13:57:00,6.868,6.925,6.816,6.816,400000.0
2005-07-08 13:58:00,6.809,6.934,6.809,6.934,350000.0
2005-07-08 13:59:00,6.866,6.922,6.805,6.922,400000.0
2005-07-08 14:00:00,6.9,6.91,6.813,6.861,350000.0
2005-07-08 14:01:00,6.885,6.937,6.827,6.937,400000.0
2005-07-08 14:02:00,6.939,6.941,6.826,6.893,350000.0
2005-07-08 14:03:00,6.928,6.944,6.87,6.929,350000.0
2005-07-08 14:04:00,6.843,6.944,6.843,6.942,350000.0
2005-07-08 14:06:00,6.93,6.95,6.819,6.908,350000.0
2005-07-08 14:07:00,6.895,6.933,6.798,6.904,400000.0
2005-07-08 14:08:00,6.866,6.918,6.816,6.878,400000.0
2005-07-08 14:10:00,6.818,6.923,6.818,6.863,350000.0
2005-07-08 14:11:00,6.886,6.926,6.864,6.926,400000.0
2005-07-08 14:12:00,6.925,6.938,6.892,6.938,450000.0
2005-07-08 14:14:00,6.842,6.993,6.833,6.861,500000.0
2005-07-08 14:16:00,6.835,6.94,6.811,6.891,450000.0
2005-07-08 14:18:00,6.884,6.944,6.831,6.831,400000.0
2005-07-08 14:19:00,6.899,6.929,6.767,6.915,500000.0
2005-07-08 14:20:00,6.841,6.935,6.841,6.849,350000.0
2005-07-08 14:21:00,6.86,6.969,6.837,6.884,450000.0
2005-07-08 14:22:00,6.909,6.942,6.803,6.942,450000.0
2005-07-08 14:23:00,6.86,6.942,6.86,6.882,400000.0
2005-07-08 14:24:00,6.94,6.944,6.868,6.941,400000.0
2005-07-08 14:25:00,6.858,6.908,6.835,6.849,350000.0
2005-07-08 14:26:00,6.86,6.949,6.807,6.884,350000.0
2005-07-08 14:27:00,6.878,6.922,6.784,6.922,400000.0
2005-07-08 14:28:00,6.909,6.911,6.819,6.862,400000.0
2005-07-08 14:29:00,6.869,6.927,6.797,6.883,350000.0
2005-07-08 14:30:00,6.872,6.945,6.827,6.827,550000.0
2005-07-08 14:31:00,6.846,6.933,6.801,6.901,400000.0
2005-07-08 14:32:00,6.9,6.905,6.818,6.854,500000.0
2005-07-08 14:33:00,6.926,6.926,6.8,6.829,300000.0
2005-07-08 14:34:00,6.891,6.92,6.768,6.768,450000.0
2005-07-08 14:35:00,6.872,6.897,6.828,6.828,350000.0
2005-07-08 14:36:00,6.875,6.906,6.805,6.906,400000.0
2005-07-08 14:37:00,6.815,6.934,6.815,6.934,550000.0
2005-07-08 14:38:00,6.878,6.929,6.838,6.901,400000.0
2005-07-08 14:39:00,6.898,6.911,6.757,6.788,500000.0
2005-07-08 14:40:00,6.875,6.918,6.829,6.859,400000.0
2005-07-08 14:41:00,6.816,6.925,6.81,6.886,550000.0
2005-07-08 14:42:00,6.79,6.932,6.79,6.908,400000.0
2005-07-08 14:43:00,6.896,6.938,6.811,6.938,500000.0
2005-07-08 14:44:00,6.813,6.91,6.79,6.91,450000.0
2005-07-08 14:45:00,6.916,6.947,6.871,6.93,400000.0
2005-07-08 14:46:00,6.905,6.925,6.832,6.841,350000.0
2005-07-08 14:47:00,6.897,6.994,6.859,6.941,350000.0
2005-07-08 14:48:00,6.917,6.955,6.864,6.932,400000.0
2005-07-08 14:49:00,6.963,7.009,6.833,6.843,500000.0
2005-07-08 14:50:00,6.863,6.953,6.824,6.824,400000.0
2005-07-08 14:51:00,6.951,6.963,6.87,6.93,350000.0
2005-07-08 14:52:00,6.993,7.006,6.921,6.936,450000.0
2005-07-08 14:53:00,6.895,6.973,6.87,6.936,400000.0
2005-07-08 14:54:00,6.868,7.06,6.868,6.904,550000.0
2005-07-08 14:55:00,6.918,6.957,6.813,6.813,450000.0
2005-07-08 14:56:00,6.941,6.984,6.848,6.974,550000.0
2005-07-08 14:57:00,6.975,6.996,6.888,6.983,450000.0
2005-07-08 14:58:00,6.906,6.973,6.876,6.947,400000.0
2005-07-08 14:59:00,6.918,6.978,6.865,6.975,550000.0
2005-07-08 15:00:00,6.866,7.011,6.866,6.907,450000.0
2005-07-08 15:01:00,6.944,6.99,6.875,6.954,450000.0
2005-07-08 15:02:00,6.89,6.997,6.838,6.945,450000.0
2005-07-08 15:03:00,6.951,6.991,6.851,6.991,500000.0
2005-07-08 15:04:00,6.897,6.985,6.838,6.867,550000.0
2005-07-08 15:06:00,6.943,6.959,6.922,6.922,400000.0
2005-07-08 15:07:00,6.878,6.991,6.862,6.947,350000.0
2005-07-08 15:08:00,6.856,7.0,6.856,6.948,500000.0
2005-07-08 15:09:00,6.969,7.003,6.877,6.881,450000.0
2005-07-08 15:10:00,6.854,6.971,6.828,6.882,400000.0
2005-07-08 15:11:00,6.903,7.015,6.874,6.885,500000.0
2005-07-08 15:12:00,6.956,6.956,6.836,6.904,450000.0
2005-07-08 15:13:00,6.972,6.995,6.862,6.988,400000.0
2005-07-08 15:14:00,6.943,6.978,6.899,6.952,350000.0
2005-07-08 15:15:00,6.852,6.991,6.852,6.94,400000.0
2005-07-08 15:16:00,6.901,7.004,6.875,6.959,350000.0
2005-07-08 15:17:00,6.95,7.014,6.885,6.954,450000.0
2005-07-08 15:18:00,6.994,6.994,6.842,6.919,400000.0
2005-07-08 15:19:00,6.945,6.989,6.905,6.957,450000.0
2005-07-08 15:20:00,6.917,6.977,6.876,6.977,400000.0
2005-07-08 15:21:00,6.949,6.987,6.867,6.937,400000.0
2005-07-08 15:22:00,6.951,6.991,6.909,6.954,450000.0
2005-07-08 15:23:00,6.909,6.992,6.909,6.973,400000.0
2005-07-08 15:24:00,6.963,6.966,6.866,6.966,350000.0
2005-07-08 15:25:00,6.981,7.005,6.872,6.953,350000.0
2005-07-08 15:26:00,6.874,6.964,6.874,6.883,550000.0
2005-07-08 15:27:00,6.884,6.978,6.876,6.903,350000.0
2005-07-08 15:28:00,6.888,6.985,6.888,6.938,350000.0
2005-07-08 15:30:00,6.937,6.963,6.842,6.894,450000.0
2005-07-08 15:31:00,6.903,6.995,6.883,6.883,500000.0
2005-07-08 15:32:00,6.893,6.958,6.848,6.953,450000.0
2005-07-08 15:33:00,6.932,6.934,6.836,6.934,400000.0
2005-07-08 15:34:00,6.873,7.015,6.855,6.855,400000.0
2005-07-08 15:35:00,6.906,6.971,6.885,6.919,400000.0
2005-07-08 15:36:00,6.928,6.975,6.842,6.962,550000.0
2005-07-08 15:37:00,6.874,6.997,6.874,6.959,400000.0
2005-07-08 15:38:00,6.936,7.028,6.936,6.977,450000.0
2005-07-08 15:40:00,6.891,7.029,6.891,6.904,450000.0
2005-07-08 15:41:00,6.876,7.008,6.876,6.981,400000.0
2005-07-08 15:42:00,6.991,6.991,6.89,6.91,350000.0
2005-07-08 15:43:00,6.927,6.977,6.872,6.874,450000.0
2005-07-08 15:44:00,6.991,7.01,6.907,6.995,350000.0
2005-07-08 15:45:00,6.997,6.997,6.878,6.977,450000.0
2005-07-08 15:46:00,6.878,6.989,6.878,6.905,400000.0
2005-07-08 15:47:00,6.97,7.007,6.874,6.874,550000.0
2005-07-08 15:48:00,6.904,6.968,6.877,6.892,350000.0
2005-07-08 15:49:00,6.955,7.012,6.923,7.012,350000.0
2005-07-08 15:50:00,6.929,7.021,6.892,7.002,550000.0
2005-07-08 15:51:00,6.966,7.019,6.869,6.899,350000.0
2005-07-08 15:52:00,6.879,6.97,6.848,6.848,350000.0
2005-07-08 15:53:00,6.968,7.043,6.924,6.971,500000.0
2005-07-08 15:54:00,6.983,7.008,6.947,7.008,450000.0
2005-07-08 15:55:00,6.883,7.026,6.883,6.985,500000.0
2005-07-08 15:56:00,6.869,7.006,6.869,6.963,450000.0
2005-07-08 15:57:00,6.94,6.98,6.899,6.93,450000.0
2005-07-08 15:58:00,6.921,7.017,6.921,7.017,500000.0
2005-07-08 16:00:00,6.971,7.049,6.868,6.974,500000.0
2005-07-08 16:01:00,6.99,6.99,6.861,6.861,400000.0
2005-07-08 16:02:00,6.91,7.048,6.888,6.951,550000.0
2005-07-08 16:03:00,6.998,7.001,6.883,6.943,450000.0
2005-07-08 16:04:00,6.872,7.016,6.872,6.973,550000.0
2005-07-08 16:05:00,6.993,7.013,6.893,7.013,350000.0
2005-07-08 16:06:00,6.91,7.004,6.864,6.967,350000.0
2005-07-08 16:07:00,6.91,7.017,6.902,6.902,500000.0
2005-07-08 16:08:00,6.874,7.011,6.874,6.937,550000.0
2005-07-08 16:09:00,6.879,7.001,6.879,7.001,350000.0
2005-07-08 16:10:00,6.959,6.97,6.848,6.955,500000.0
2005-07-08 16:11:00,6.841,6.988,6.841,6.847,500000.0
2005-07-08 16:12:00,6.897,6.948,6.865,6.904,350000.0
2005-07-08 16:13:00,6.902,7.001,6.902,7.001,450000.0
2005-07-08 16:14:00,7.01,7.01,6.891,6.949,500000.0
2005-07-08 16:15:00,6.979,6.979,6.805,6.834,350000.0
2005-07-08 16:16:00,6.913,6.981,6.861,6.952,550000.0
2005-07-08 16:17:00,6.957,7.0,6.876,6.876,350000.0
2005-07-08 16:18:00,6.988,6.988,6.858,6.957,400000.0
2005-07-08 16:19:00,6.993,7.01,6.962,6.965,400000.0
2005-07-08 16:20:00,6.995,6.995,6.88,6.881,550000.0
2005-07-08 16:21:00,6.907,7.003,6.862,6.966,500000.0
2005-07-08 16:22:00,6.968,7.006,6.904,6.947,450000.0
2005-07-08 16:23:00,6.884,6.973,6.86,6.873,400000.0
2005-07-08 16:24:00,6.962,7.008,6.883,7.005,550000.0
2005-07-08 16:25:00,6.985,7.018,6.927,7.0,350000.0
2005-07-08 16:26:00,6.968,7.008,6.866,6.866,550000.0
2005-07-08 16:27:00,6.966,7.018,6.904,6.97,350000.0
2005-07-08 16:28:00,6.957,6.991,6.895,6.991,400000.0
2005-07-08 16:29:00,6.895,6.999,6.895,6.999,100000.0
2005-07-08 16:30:00,6.896,6.989,6.837,6.95,550000.0
2005-07-08 16:31:00,6.906,7.011,6.863,6.928,400000.0
2005-07-08 16:32:00,6.873,7.017,6.873,6.911,350000.0
2005-07-08 16:33:00,6.876,6.979,6.876,6.91,350000.0
2005-07-08 16:34:00,6.94,6.996,6.896,6.996,350000.0
2005-07-08 16:35:00,6.905,6.996,6.837,6.902,500000.0
2005-07-08 16:36:00,7.004,7.023,6.932,6.932,500000.0
2005-07-08 16:37:00,7.009,7.017,6.923,6.929,500000.0
2005-07-08 16:38:00,6.88,7.046,6.88,6.893,450000.0
2005-07-08 16:39:00,6.923,6.999,6.906,6.99,500000.0
2005-07-08 16:40:00,6.906,7.0,6.875,7.0,550000.0
2005-07-08 16:41:00,6.883,6.962,6.883,6.892,350000.0
2005-07-08 16:42:00,6.898,7.0,6.886,7.0,500000.0
2005-07-08 16:43:00,6.885,7.011,6.885,6.936,350000.0
2005-07-08 16:45:00,6.88,6.974,6.88,6.925,400000.0
2005-07-08 16:46:00,6.907,6.962,6.888,6.954,350000.0
2005-07-08 16:47:00,6.898,7.02,6.871,6.908,600000.0
2005-07-08 16:48:00,6.965,6.994,6.859,6.931,500000.0
2005-07-08 16:49:00,6.969,7.049,6.904,6.904,450000.0
2005-07-08 16:50:00,6.973,6.973,6.961,6.961,100000.0
2005-07-08 16:51:00,6.99,7.016,6.895,6.895,400000.0
2005-07-08 16:52:00,6.911,7.002,6.893,6.992,450000.0
2005-07-08 16:53:00,6.899,6.996,6.874,6.922,350000.0
2005-07-08 16:54:00,6.914,6.989,6.872,6.872,450000.0
2005-07-08 16:55:00,6.958,6.999,6.865,6.911,550000.0
2005-07-08 16:56:00,6.908,6.989,6.878,6.882,400000.0
2005-07-08 16:57:00,6.879,6.983,6.851,6.851,300000.0
2005-07-08 16:58:00,6.862,6.974,6.857,6.94,500000.0
2005-07-08 16:59:00,6.903,6.967,6.868,6.881,400000.0
2005-07-08 17:00:00,6.968,7.004,6.88,6.88,350000.0
2005-07-08 17:01:00,6.899,6.983,6.834,6.884,500000.0
2005-07-08 17:02:00,6.904,6.985,6.882,6.928,400000.0
2005-07-08 17:03:00,6.902,6.984,6.861,6.934,500000.0
2005-07-08 17:04:00,6.899,6.992,6.857,6.921,350000.0
2005-07-08 17:05:00,7.014,7.023,6.849,6.95,400000.0
2005-07-08 17:06:00,7.014,7.014,6.846,6.952,350000.0
2005-07-08 17:07:00,6.956,6.986,6.852,6.917,500000.0
2005-07-08 17:09:00,6.967,7.022,6.889,6.927,650000.0
2005-07-08 17:11:00,7.025,7.03,6.889,6.899,400000.0
2005-07-08 17:12:00,6.977,7.009,6.89,6.904,400000.0
2005-07-08 17:13:00,6.895,7.008,6.872,7.001,450000.0
2005-07-08 17:14:00,6.927,6.989,6.868,6.962,550000.0
2005-07-08 17:15:00,6.864,6.967,6.833,6.91,350000.0
2005-07-08 17:16:00,6.97,6.97,6.839,6.923,450000.0
2005-07-08 17:17:00,6.981,7.011,6.862,6.949,450000.0
2005-07-08 17:18:00,6.939,6.976,6.892,6.976,350000.0
2005-07-08 17:19:00,6.868,6.991,6.868,6.958,450000.0
2005-07-08 17:20:00,6.947,7.027,6.889,6.899,350000.0
2005-07-08 17:21:00,6.861,7.007,6.855,6.895,500000.0
2005-07-08 17:22:00,6.964,6.989,6.823,6.989,550000.0
2005-07-08 17:23:00,6.893,6.979,6.879,6.964,550000.0
2005-07-08 17:24:00,6.984,7.007,6.91,6.917,350000.0
2005-07-08 17:25:00,6.984,7.008,6.91,7.008,400000.0
2005-07-08 17:26:00,6.887,7.001,6.887,6.954,450000.0
2005-07-08 17:27:00,6.977,7.003,6.896,6.973,400000.0
2005-07-08 17:28:00,6.929,7.005,6.884,6.884,550000.0
2005-07-08 17:29:00,6.897,7.006,6.889,6.979,500000.0
2005-07-08 17:30:00,6.846,6.979,6.841,6.979,450000.0
2005-07-08 17:31:00,6.945,6.99,6.871,6.95,600000.0
2005-07-08 17:32:00,6.881,6.973,6.848,6.944,400000.0
2005-07-08 17:33:00,6.943,6.975,6.858,6.975,400000.0
2005-07-08 17:34:00,6.967,6.983,6.837,6.98,450000.0
2005-07-08 17:35:00,6.94,6.998,6.877,6.936,500000.0
2005-07-08 17:36:00,6.959,7.009,6.875,6.989,450000.0
2005-07-08 17:37:00,6.988,6.988,6.862,6.947,550000.0
2005-07-08 17:38:00,6.919,6.983,6.887,6.919,400000.0
2005-07-08 17:40:00,6.886,6.96,6.875,6.96,500000.0
2005-07-08 17:41:00,6.893,6.993,6.893,6.893,450000.0
2005-07-08 17:42:00,6.88,6.997,6.88,6.977,500000.0
2005-07-08 17:43:00,7.012,7.012,6.858,6.893,400000.0
2005-07-08 17:44:00,6.997,7.061,6.92,6.992,450000.0
2005-07-08 17:45:00,6.903,7.015,6.881,6.925,550000.0
2005-07-08 17:47:00,6.985,7.003,6.869,6.932,400000.0
2005-07-08 17:48:00,7.014,7.034,6.922,7.034,400000.0
2005-07-08 17:49:00,6.996,7.028,6.944,6.994,350000.0
2005-07-08 17:50:00,6.996,7.006,6.898,6.898,550000.0
2005-07-08 17:51:00,6.917,6.955,6.842,6.896,550000.0
2005-07-08 17:52:00,6.967,7.023,6.87,6.871,350000.0
2005-07-08 17:53:00,6.951,6.978,6.914,6.914,500000.0
2005-07-08 17:54:00,6.921,7.011,6.867,7.011,350000.0
2005-07-08 17:55:00,6.931,7.037,6.912,6.973,350000.0
2005-07-08 17:56:00,6.865,6.997,6.865,6.91,400000.0
2005-07-08 17:57:00,6.971,6.998,6.919,6.965,400000.0
2005-07-08 17:58:00,6.968,6.98,6.89,6.946,450000.0
2005-07-08 17:59:00,6.887,7.003,6.88,7.003,350000.0
2005-07-08 18:00:00,6.911,7.024,6.888,6.974,350000.0
2005-07-08 18:01:00,6.956,7.009,6.863,6.936,450000.0
2005-07-08 18:02:00,6.921,7.01,6.921,6.985,500000.0
2005-07-08 18:03:00,6.941,6.97,6.912,6.95,350000.0
2005-07-08 18:04:00,7.012,7.027,6.893,6.944,400000.0
2005-07-08 18:05:00,6.932,7.014,6.876,7.014,550000.0
2005-07-08 18:06:00,6.961,7.014,6.873,6.873,450000.0
2005-07-08 18:08:00,6.887,6.973,6.869,6.959,350000.0
2005-07-08 18:09:00,6.961,7.003,6.903,6.91,250000.0
2005-07-08 18:10:00,6.987,6.998,6.897,6.928,450000.0
2005-07-08 18:11:00,6.968,6.972,6.83,6.972,700000.0
2005-07-08 18:12:00,6.953,7.019,6.865,6.988,500000.0
2005-07-08 18:13:00,6.848,6.981,6.848,6.981,550000.0
2005-07-08 18:14:00,6.964,7.0,6.878,6.968,500000.0
2005-07-08 18:15:00,6.963,6.963,6.83,6.916,400000.0
2005-07-08 18:17:00,6.936,6.99,6.853,6.925,500000.0
2005-07-08 18:18:00,6.906,6.969,6.835,6.835,500000.0
2005-07-08 18:19:00,6.941,6.969,6.878,6.969,350000.0
2005-07-08 18:20:00,6.891,6.977,6.835,6.939,400000.0
2005-07-08 18:21:00,6.898,6.975,6.867,6.942,550000.0
2005-07-08 18:22:00,6.858,6.942,6.858,6.888,400000.0
2005-07-08 18:23:00,6.984,6.993,6.915,6.987,400000.0
2005-07-08 18:24:00,6.967,6.983,6.882,6.976,400000.0
2005-07-08 18:25:00,6.901,6.998,6.871,6.9,500000.0
2005-07-08 18:26:00,6.914,6.991,6.898,6.991,550000.0
2005-07-08 18:28:00,6.967,6.974,6.877,6.974,350000.0
2005-07-08 18:29:00,6.917,6.999,6.884,6.999,350000.0
2005-07-08 18:30:00,6.962,6.995,6.857,6.933,450000.0
2005-07-08 18:31:00,6.966,6.976,6.89,6.948,350000.0
2005-07-08 18:32:00,6.887,6.953,6.815,6.887,450000.0
2005-07-08 18:33:00,6.954,6.989,6.88,6.88,450000.0
2005-07-08 18:35:00,6.9,6.972,6.9,6.918,350000.0
2005-07-08 18:36:00,6.903,6.972,6.837,6.952,550000.0
2005-07-08 18:37:00,6.903,7.018,6.88,6.937,500000.0
2005-07-08 18:38:00,6.952,6.96,6.842,6.917,450000.0
2005-07-08 18:39:00,6.96,6.97,6.867,6.943,400000.0
2005-07-08 18:40:00,6.927,6.951,6.814,6.898,500000.0
2005-07-08 18:41:00,6.873,6.939,6.842,6.905,500000.0
2005-07-08 18:43:00,6.896,6.952,6.833,6.952,400000.0
2005-07-08 18:45:00,6.829,6.955,6.829,6.918,350000.0
2005-07-08 18:46:00,6.852,6.959,6.832,6.959,350000.0
2005-07-08 18:47:00,6.831,6.957,6.831,6.931,400000.0
2005-07-08 18:48:00,6.933,6.935,6.831,6.935,350000.0
2005-07-08 18:49:00,6.889,6.977,6.853,6.93,350000.0
2005-07-08 18:50:00,6.879,6.94,6.879,6.94,150000.0
2005-07-08 18:51:00,6.938,6.972,6.861,6.878,450000.0
2005-07-08 18:52:00,6.912,6.981,6.847,6.981,550000.0
2005-07-08 18:53:00,6.928,6.964,6.892,6.963,450000.0
2005-07-08 18:54:00,6.903,6.98,6.903,6.98,100000.0
2005-07-08 18:55:00,6.877,6.985,6.866,6.932,350000.0
2005-07-08 18:57:00,6.971,6.971,6.846,6.944,450000.0
2005-07-08 18:58:00,6.967,6.976,6.895,6.946,350000.0
2005-07-08 18:59:00,6.901,6.95,6.901,6.924,450000.0
2005-07-08 19:00:00,6.895,6.97,6.84,6.969,350000.0
2005-07-08 19:01:00,6.896,6.975,6.88,6.933,500000.0
2005-07-08 19:03:00,6.925,6.953,6.816,6.839,600000.0
2005-07-08 19:04:00,6.952,6.994,6.874,6.947,400000.0
2005-07-08 19:05:00,6.846,6.926,6.805,6.914,250000.0
2005-07-08 19:06:00,6.942,6.989,6.853,6.886,950000.0
2005-07-08 19:07:00,6.923,6.986,6.847,6.891,500000.0
2005-07-08 19:08:00,6.901,7.001,6.863,6.903,700000.0
2005-07-08 19:09:00,6.952,7.024,6.869,6.939,800000.0
2005-07-08 19:10:00,6.966,6.997,6.911,6.962,400000.0
2005-07-08 19:11:00,6.861,6.944,6.819,6.944,300000.0
2005-07-08 19:12:00,6.883,6.982,6.821,6.945,850000.0
2005-07-08 19:13:00,6.94,7.048,6.882,6.882,600000.0
2005-07-08 19:14:00,6.887,7.008,6.887,6.982,750000.0
2005-07-08 19:15:00,7.0,7.034,6.895,6.932,800000.0
2005-07-08 19:16:00,6.988,6.988,6.849,6.94,600000.0
2005-07-08 19:17:00,6.875,7.017,6.875,6.957,400000.0
2005-07-08 19:18:00,6.995,6.996,6.87,6.955,550000.0
2005-07-08 19:19:00,6.977,6.99,6.839,6.99,500000.0
2005-07-08 19:20:00,6.918,6.955,6.834,6.926,250000.0
2005-07-08 19:21:00,6.994,6.994,6.923,6.923,350000.0
2005-07-08 19:22:00,6.878,7.007,6.875,7.007,750000.0
2005-07-08 19:23:00,6.857,6.993,6.857,6.874,550000.0
2005-07-08 19:24:00,6.848,6.987,6.837,6.987,500000.0
2005-07-08 19:25:00,6.879,6.988,6.879,6.954,450000.0
2005-07-08 19:26:00,6.9,6.98,6.9,6.945,200000.0
2005-07-08 19:27:00,6.96,6.96,6.856,6.86,400000.0
2005-07-08 19:28:00,6.835,6.954,6.835,6.893,450000.0
2005-07-08 19:29:00,6.882,6.969,6.882,6.885,250000.0
2005-07-08 19:30:00,6.991,6.991,6.857,6.876,600000.0
2005-07-08 19:33:00,6.998,6.998,6.882,6.915,250000.0
2005-07-08 19:34:00,6.882,6.922,6.872,6.922,200000.0
2005-07-08 19:35:00,6.885,6.964,6.868,6.96,300000.0
2005-07-08 19:36:00,6.892,7.007,6.892,7.007,100000.0
2005-07-08 20:01:00,6.976,6.976,6.94,6.945,200000.0
2005-07-08 20:02:00,6.941,6.963,6.851,6.851,250000.0
2005-07-08 20:05:00,6.967,6.983,6.859,6.983,400000.0
2005-07-08 20:07:00,6.934,6.934,6.834,6.874,200000.0
2005-07-08 20:09:00,6.883,6.96,6.833,6.886,500000.0
2005-07-08 20:11:00,6.955,6.955,6.863,6.899,200000.0
2005-07-08 20:15:00,6.947,6.947,6.846,6.885,200000.0
2005-07-08 20:19:00,6.933,6.933,6.833,6.873,200000.0
2005-07-08 20:22:00,6.946,6.946,6.861,6.895,200000.0
2005-07-08 20:33:00,6.954,6.954,6.875,6.911,200000.0
2005-07-08 20:36:00,6.956,6.956,6.855,6.895,200000.0
2005-07-08 20:39:00,6.962,7.003,6.866,7.003,500000.0
2005-07-08 20:41:00,6.953,6.999,6.86,6.905,400000.0
2005-07-08 20:47:00,6.901,7.035,6.888,6.912,500000.0
2005-07-08 20:50:00,6.93,7.0,6.872,6.953,500000.0
2005-07-08 20:55:00,6.973,6.973,6.89,6.923,200000.0
2005-07-08 20:56:00,6.925,6.95,6.925,6.95,100000.0
2005-07-08 20:57:00,6.881,6.957,6.873,6.943,300000.0
2005-07-08 20:59:00,6.891,6.958,6.891,6.932,250000.0
2005-07-08 21:02:00,6.977,6.977,6.892,6.924,200000.0
2005-07-08 21:05:00,6.974,6.974,6.877,6.922,400000.0
2005-07-08 21:09:00,6.963,6.963,6.864,6.903,200000.0
2005-07-08 21:11:00,6.891,6.955,6.881,6.946,250000.0
2005-07-08 21:25:00,6.855,6.942,6.85,6.942,350000.0
2005-07-08 21:40:00,6.966,6.966,6.865,6.905,200000.0
2005-07-08 21:46:00,6.93,7.007,6.89,6.933,400000.0
2005-07-08 21:52:00,6.97,6.97,6.865,6.905,200000.0
2005-07-08 21:53:00,6.869,6.922,6.857,6.859,200000.0
2005-07-08 21:56:00,6.889,6.963,6.889,6.942,250000.0
2005-07-08 22:24:00,6.965,6.965,6.873,6.909,200000.0
2005-07-08 22:25:00,6.946,6.946,6.946,6.946,100000.0
2005-07-08 22:29:00,6.954,6.977,6.896,6.972,450000.0
2005-07-08 22:31:00,6.924,6.975,6.883,6.883,300000.0
2005-07-08 22:47:00,6.977,6.977,6.892,6.925,200000.0
2005-07-10 23:00:00,6.973,6.973,6.873,6.913,200000.0
2005-07-10 23:13:00,6.963,6.963,6.863,6.903,200000.0
2005-07-10 23:41:00,6.964,7.0,6.955,6.968,300000.0
2005-07-10 23:47:00,6.967,6.967,6.866,6.905,200000.0
2005-07-11 00:00:00,6.99,7.12,6.98,7.09,250000.0
2005-07-11 00:02:00,6.945,6.965,6.919,6.955,250000.0
2005-07-11 00:06:00,6.988,6.988,6.903,6.935,200000.0
2005-07-11 00:16:00,6.902,6.979,6.902,6.979,150000.0
2005-07-11 00:18:00,6.964,6.964,6.864,6.903,200000.0
2005-07-11 00:22:00,6.975,6.975,6.891,6.924,200000.0
2005-07-11 00:38:00,6.956,7.014,6.883,7.014,250000.0
2005-07-11 00:39:00,6.986,6.986,6.946,6.946,100000.0
2005-07-11 00:42:00,6.963,6.963,6.864,6.903,200000.0
2005-07-11 00:45:00,6.944,6.945,6.842,6.945,500000.0
2005-07-11 00:46:00,6.944,6.949,6.803,6.803,350000.0
2005-07-11 00:47:00,6.881,6.93,6.825,6.902,450000.0
2005-07-11 00:48:00,6.915,6.946,6.793,6.831,800000.0
2005-07-11 01:01:00,6.914,6.914,6.831,6.864,200000.0
2005-07-11 01:13:00,6.905,6.905,6.805,6.844,200000.0
2005-07-11 01:14:00,6.847,6.9,6.847,6.9,100000.0
2005-07-11 01:26:00,6.929,6.929,6.813,6.911,300000.0
2005-07-11 01:27:00,6.845,6.958,6.812,6.915,250000.0
2005-07-11 01:44:00,6.914,6.914,6.831,6.863,200000.0
2005-07-11 01:45:00,6.929,6.929,6.811,6.811,100000.0
2005-07-11 02:00:00,6.963,6.963,6.853,6.881,300000.0
2005-07-11 02:01:00,6.975,6.975,6.825,6.874,450000.0
2005-07-11 02:02:00,6.942,6.962,6.861,6.962,500000.0
2005-07-11 02:03:00,6.982,7.022,6.891,7.022,400000.0
2005-07-11 02:07:00,6.947,7.015,6.93,6.93,300000.0
2005-07-11 02:08:00,6.983,6.992,6.896,6.976,450000.0
2005-07-11 02:09:00,6.937,6.961,6.937,6.961,100000.0
2005-07-11 02:11:00,6.937,7.007,6.892,6.911,500000.0
2005-07-11 02:12:00,6.893,7.061,6.882,7.041,550000.0
2005-07-11 02:14:00,6.924,6.989,6.885,6.979,450000.0
2005-07-11 02:15:00,6.924,7.031,6.884,7.031,600000.0
2005-07-11 02:16:00,6.927,7.0,6.91,6.91,400000.0
2005-07-11 02:17:00,6.968,6.993,6.897,6.993,150000.0
2005-07-11 02:20:00,6.873,6.963,6.873,6.952,300000.0
2005-07-11 02:21:00,6.84,6.972,6.84,6.972,200000.0
2005-07-11 02:22:00,6.942,6.994,6.914,6.994,150000.0
2005-07-11 02:23:00,7.015,7.031,6.981,6.981,400000.0
2005-07-11 02:24:00,6.978,7.01,6.896,7.01,350000.0
2005-07-11 02:28:00,6.86,6.995,6.845,6.995,350000.0
2005-07-11 02:31:00,6.911,6.987,6.882,6.987,250000.0
2005-07-11 02:36:00,6.97,6.97,6.898,6.898,100000.0
2005-07-11 02:40:00,6.987,6.987,6.903,6.935,200000.0
2005-07-11 02:50:00,6.935,6.987,6.875,6.875,150000.0
2005-07-11 02:51:00,6.929,7.01,6.856,6.927,350000.0
2005-07-11 02:55:00,6.916,6.969,6.916,6.965,150000.0
2005-07-11 02:58:00,6.91,7.005,6.881,6.922,300000.0
2005-07-11 03:00:00,7.021,7.021,6.912,7.002,150000.0
2005-07-11 03:01:00,7.002,7.021,7.002,7.021,100000.0
2005-07-11 03:02:00,6.996,6.996,6.965,6.965,200000.0
2005-07-11 03:04:00,6.966,6.966,6.865,6.905,200000.0
2005-07-11 03:05:00,6.972,6.972,6.893,6.893,150000.0
2005-07-11 03:08:00,7.01,7.01,6.901,6.977,550000.0
2005-07-11 03:12:00,6.909,7.007,6.909,7.007,100000.0
2005-07-11 03:16:00,7.036,7.07,6.949,7.037,500000.0
2005-07-11 03:23:00,6.983,6.983,6.883,6.923,200000.0
2005-07-11 03:25:00,6.995,6.995,6.911,6.944,200000.0
2005-07-11 03:34:00,6.926,7.072,6.926,7.005,250000.0
2005-07-11 03:37:00,6.986,7.023,6.945,6.987,350000.0
2005-07-11 03:38:00,6.934,7.026,6.934,6.961,450000.0
2005-07-11 03:39:00,6.992,7.011,6.882,6.963,500000.0
2005-07-11 03:41:00,6.976,7.02,6.965,6.965,150000.0
2005-07-11 03:42:00,6.923,7.008,6.923,6.961,250000.0
2005-07-11 03:48:00,7.045,7.052,6.928,6.928,300000.0
2005-07-11 03:49:00,6.971,6.984,6.898,6.972,350000.0
2005-07-11 03:50:00,6.896,6.981,6.896,6.906,350000.0
2005-07-11 03:51:00,6.938,6.993,6.876,6.967,350000.0
2005-07-11 03:53:00,6.925,7.016,6.894,6.894,500000.0
2005-07-11 03:55:00,6.926,7.039,6.925,7.03,350000.0
2005-07-11 03:56:00,6.979,7.025,6.893,7.025,550000.0
2005-07-11 03:57:00,6.969,7.025,6.88,7.025,400000.0
2005-07-11 03:58:00,6.994,7.031,6.908,6.998,850000.0
2005-07-11 04:00:00,6.98,6.994,6.912,6.945,350000.0
2005-07-11 04:13:00,6.987,6.987,6.886,6.925,200000.0
2005-07-11 04:26:00,6.869,6.971,6.844,6.865,350000.0
2005-07-11 04:27:00,6.968,7.007,6.968,6.992,300000.0
2005-07-11 04:34:00,6.984,6.984,6.9,6.933,200000.0
2005-07-11 04:50:00,6.998,6.998,6.918,6.953,200000.0
2005-07-11 04:53:00,6.918,7.038,6.885,6.966,400000.0
2005-07-11 04:54:00,6.972,7.003,6.948,7.003,250000.0
2005-07-11 04:57:00,6.991,7.02,6.991,7.02,100000.0
2005-07-11 05:02:00,6.983,6.983,6.882,6.923,200000.0
2005-07-11 05:06:00,7.041,7.046,6.938,7.035,500000.0
2005-07-11 05:07:00,6.996,6.996,6.97,6.983,200000.0
2005-07-11 05:08:00,6.976,6.985,6.89,6.981,350000.0
2005-07-11 05:10:00,6.991,6.993,6.991,6.993,100000.0
2005-07-11 05:13:00,7.001,7.001,6.896,6.935,200000.0
2005-07-11 05:15:00,6.984,6.984,6.885,6.924,200000.0
2005-07-11 05:29:00,7.012,7.038,6.954,6.954,200000.0
2005-07-11 05:30:00,7.007,7.022,6.978,7.007,300000.0
2005-07-11 05:40:00,6.904,7.004,6.904,6.949,500000.0
2005-07-11 05:42:00,7.041,7.046,6.896,7.003,650000.0
2005-07-11 05:45:00,6.994,6.994,6.894,6.934,200000.0
2005-07-11 05:48:00,6.942,7.027,6.909,6.942,650000.0
2005-07-11 05:50:00,6.98,7.009,6.9,6.972,500000.0
2005-07-11 05:52:00,7.001,7.019,6.887,6.996,600000.0
2005-07-11 05:53:00,6.891,7.013,6.85,6.976,600000.0
2005-07-11 05:55:00,7.02,7.046,6.937,6.966,600000.0
2005-07-11 05:56:00,6.976,7.087,6.931,7.009,900000.0
2005-07-11 05:57:00,6.97,7.04,6.934,7.018,500000.0
2005-07-11 05:58:00,6.964,7.048,6.955,7.013,400000.0
2005-07-11 06:00:00,6.993,7.047,6.93,6.988,550000.0
2005-07-11 06:01:00,6.944,7.014,6.944,6.974,250000.0
2005-07-11 06:02:00,6.969,7.022,6.873,6.914,600000.0
2005-07-11 06:11:00,7.015,7.015,6.93,6.964,200000.0
2005-07-11 06:13:00,6.989,6.989,6.898,6.948,550000.0
2005-07-11 06:14:00,6.985,7.005,6.948,6.953,200000.0
2005-07-11 06:15:00,6.999,7.043,6.917,7.043,450000.0
2005-07-11 06:16:00,6.939,7.043,6.92,6.92,450000.0
2005-07-11 06:17:00,6.99,7.037,6.927,6.977,400000.0
2005-07-11 06:18:00,6.937,7.042,6.937,6.941,250000.0
2005-07-11 06:19:00,7.025,7.038,6.896,7.018,200000.0
2005-07-11 06:24:00,7.016,7.04,6.896,6.896,300000.0
2005-07-11 06:25:00,7.006,7.047,6.934,7.047,400000.0
2005-07-11 06:26:00,6.991,6.991,6.862,6.885,600000.0
2005-07-11 06:27:00,7.024,7.045,6.914,7.045,400000.0
2005-07-11 06:28:00,6.976,7.037,6.951,6.951,300000.0
2005-07-11 06:29:00,6.977,7.005,6.944,6.999,200000.0
2005-07-11 06:32:00,7.001,7.001,6.847,6.968,300000.0
2005-07-11 06:34:00,6.918,6.986,6.912,6.986,200000.0
2005-07-11 06:35:00,6.98,7.005,6.904,7.005,500000.0
2005-07-11 06:38:00,6.94,7.028,6.891,7.005,500000.0
2005-07-11 06:39:00,6.957,7.015,6.957,7.015,250000.0
2005-07-11 06:40:00,6.979,7.062,6.956,6.956,300000.0
2005-07-11 06:41:00,7.045,7.045,6.98,6.989,300000.0
2005-07-11 06:44:00,6.945,7.002,6.924,6.995,400000.0
2005-07-11 06:46:00,7.017,7.017,6.897,6.897,350000.0
2005-07-11 06:49:00,6.991,6.991,6.891,6.951,550000.0
2005-07-11 06:50:00,6.879,7.003,6.879,6.956,300000.0
2005-07-11 06:53:00,6.957,7.007,6.928,6.928,300000.0
2005-07-11 06:54:00,7.025,7.025,6.96,6.979,300000.0
2005-07-11 06:55:00,6.974,6.98,6.974,6.98,100000.0
2005-07-11 06:58:00,6.993,7.014,6.889,7.014,650000.0
2005-07-11 06:59:00,6.98,7.036,6.929,6.956,300000.0
2005-07-11 07:00:00,6.924,6.996,6.868,6.891,750000.0
2005-07-11 07:03:00,7.001,7.028,6.909,6.951,350000.0
2005-07-11 07:05:00,6.927,7.06,6.927,6.959,450000.0
2005-07-11 07:07:00,7.01,7.021,6.942,6.955,400000.0
2005-07-11 07:08:00,6.929,7.084,6.929,6.995,400000.0
2005-07-11 07:10:00,6.932,7.02,6.928,6.928,500000.0
2005-07-11 07:11:00,7.028,7.029,6.9,7.029,500000.0
2005-07-11 07:14:00,6.947,7.003,6.947,6.994,350000.0
2005-07-11 07:22:00,6.987,6.987,6.973,6.973,100000.0
2005-07-11 07:25:00,6.969,7.021,6.905,7.019,300000.0
2005-07-11 07:26:00,6.953,7.077,6.953,7.002,400000.0
2005-07-11 07:28:00,6.899,6.975,6.899,6.975,100000.0
2005-07-11 07:30:00,6.989,6.994,6.918,6.95,300000.0
2005-07-11 07:31:00,6.986,6.994,6.986,6.994,100000.0
2005-07-11 07:32:00,6.95,6.999,6.916,6.949,250000.0
2005-07-11 07:34:00,7.036,7.054,6.952,7.015,350000.0
2005-07-11 07:36:00,6.955,7.007,6.948,6.975,500000.0
2005-07-11 07:38:00,7.006,7.006,6.901,6.97,400000.0
2005-07-11 07:39:00,6.998,7.001,6.899,6.999,350000.0
2005-07-11 07:40:00,6.975,7.012,6.922,7.012,450000.0
2005-07-11 07:41:00,7.009,7.009,6.881,6.881,250000.0
2005-07-11 07:42:00,7.03,7.03,6.926,6.926,300000.0
2005-07-11 07:43:00,6.927,7.051,6.906,7.003,450000.0
2005-07-11 07:44:00,7.014,7.069,6.941,6.963,300000.0
2005-07-11 07:46:00,6.963,7.024,6.903,7.022,700000.0
2005-07-11 07:48:00,6.988,7.001,6.912,7.001,350000.0
2005-07-11 07:49:00,6.919,7.025,6.919,6.992,200000.0
2005-07-11 07:50:00,6.993,7.051,6.928,6.992,400000.0
2005-07-11 07:51:00,6.996,7.053,6.948,7.039,700000.0
2005-07-11 07:52:00,7.038,7.038,6.9,7.029,500000.0
2005-07-11 07:54:00,7.028,7.028,6.941,6.941,250000.0
2005-07-11 07:56:00,6.913,7.013,6.908,7.001,400000.0
2005-07-11 07:58:00,7.002,7.01,6.899,6.899,450000.0
2005-07-11 08:00:00,6.994,7.06,6.911,6.96,550000.0
2005-07-11 08:01:00,6.945,7.03,6.892,6.892,350000.0
2005-07-11 08:02:00,6.898,7.011,6.87,6.926,750000.0
2005-07-11 08:03:00,6.903,6.992,6.903,6.984,450000.0
2005-07-11 08:04:00,6.925,7.005,6.884,6.884,300000.0
2005-07-11 08:06:00,6.918,6.983,6.886,6.926,400000.0
2005-07-11 08:07:00,6.996,6.996,6.874,6.99,500000.0
2005-07-11 08:08:00,6.959,7.078,6.947,6.947,650000.0
2005-07-11 08:09:00,6.928,6.999,6.867,6.932,500000.0
2005-07-11 08:10:00,7.03,7.056,6.957,6.957,250000.0
2005-07-11 08:12:00,7.009,7.024,6.921,6.921,300000.0
2005-07-11 08:13:00,7.016,7.031,6.929,6.933,400000.0
2005-07-11 08:14:00,6.91,7.02,6.907,6.912,400000.0
2005-07-11 08:15:00,6.934,7.027,6.92,7.027,250000.0
2005-07-11 08:16:00,6.94,7.006,6.939,6.973,250000.0
2005-07-11 08:17:00,6.907,7.004,6.907,6.992,650000.0
2005-07-11 08:18:00,6.976,7.023,6.897,6.976,550000.0
2005-07-11 08:19:00,6.917,6.993,6.917,6.948,250000.0
2005-07-11 08:20:00,7.028,7.028,6.893,6.976,550000.0
2005-07-11 08:21:00,6.902,7.038,6.864,6.954,550000.0
2005-07-11 08:22:00,6.899,6.993,6.891,6.912,350000.0
2005-07-11 08:23:00,6.917,7.015,6.893,6.893,450000.0
2005-07-11 08:24:00,6.994,7.024,6.895,6.895,400000.0
2005-07-11 08:25:00,6.909,7.037,6.909,7.017,350000.0
2005-07-11 08:26:00,7.004,7.004,6.892,7.001,500000.0
2005-07-11 08:27:00,6.937,7.002,6.9,6.9,500000.0
2005-07-11 08:28:00,7.021,7.048,6.935,7.011,450000.0
2005-07-11 08:29:00,6.909,6.993,6.876,6.989,400000.0
2005-07-11 08:30:00,7.008,7.018,6.931,6.982,400000.0
2005-07-11 08:31:00,6.925,7.021,6.925,6.96,400000.0
2005-07-11 08:32:00,7.03,7.034,6.914,6.976,550000.0
2005-07-11 08:33:00,7.001,7.037,6.9,6.993,400000.0
2005-07-11 08:34:00,6.959,7.067,6.952,6.952,400000.0
2005-07-11 08:36:00,6.989,7.016,6.9,6.931,500000.0
2005-07-11 08:37:00,6.966,7.01,6.899,6.914,550000.0
2005-07-11 08:38:00,6.996,7.033,6.894,6.921,650000.0
2005-07-11 08:39:00,6.993,6.998,6.891,6.891,450000.0
2005-07-11 08:40:00,6.983,7.046,6.959,7.006,250000.0
2005-07-11 08:42:00,7.03,7.03,6.92,6.993,450000.0
2005-07-11 08:44:00,6.965,7.011,6.956,7.007,350000.0
2005-07-11 08:45:00,7.002,7.025,6.942,6.942,350000.0
2005-07-11 08:46:00,7.035,7.051,6.924,7.011,500000.0
2005-07-11 08:48:00,6.912,6.978,6.912,6.957,450000.0
2005-07-11 08:49:00,7.046,7.046,6.938,6.992,400000.0
2005-07-11 08:50:00,7.02,7.02,6.876,6.973,400000.0
2005-07-11 08:51:00,7.011,7.054,6.911,6.968,350000.0
2005-07-11 08:52:00,6.926,7.032,6.926,7.01,450000.0
2005-07-11 08:53:00,7.034,7.054,6.967,7.023,400000.0
2005-07-11 08:54:00,7.05,7.053,6.959,6.959,350000.0
2005-07-11 08:55:00,7.043,7.047,6.905,7.047,250000.0
2005-07-11 08:56:00,6.97,7.099,6.933,7.016,550000.0
2005-07-11 08:57:00,6.999,7.027,6.916,6.989,550000.0
2005-07-11 08:58:00,7.02,7.059,6.944,6.994,550000.0
2005-07-11 08:59:00,7.043,7.043,6.866,6.985,500000.0
2005-07-11 09:00:00,6.975,7.033,6.874,6.898,550000.0
2005-07-11 09:01:00,6.918,6.918,6.918,6.918,50000.0
2005-07-11 09:02:00,6.921,7.036,6.921,6.958,550000.0
2005-07-11 09:03:00,6.951,7.026,6.913,6.913,300000.0
2005-07-11 09:04:00,7.007,7.039,6.909,7.039,400000.0
2005-07-11 09:06:00,6.949,7.037,6.921,6.968,500000.0
2005-07-11 09:07:00,6.901,7.047,6.901,7.014,450000.0
2005-07-11 09:08:00,6.959,7.031,6.945,6.958,300000.0
2005-07-11 09:10:00,7.016,7.022,6.902,7.011,350000.0
2005-07-11 09:11:00,6.999,6.999,6.889,6.928,550000.0
2005-07-11 09:14:00,6.999,7.033,6.938,6.939,500000.0
2005-07-11 09:15:00,6.953,7.027,6.935,6.993,350000.0
2005-07-11 09:16:00,6.954,7.043,6.904,6.928,350000.0
2005-07-11 09:17:00,7.015,7.015,6.883,6.981,550000.0
2005-07-11 09:18:00,6.997,7.032,6.922,6.974,400000.0
2005-07-11 09:19:00,7.045,7.06,6.954,7.049,450000.0
2005-07-11 09:20:00,6.972,7.077,6.939,6.939,450000.0
2005-07-11 09:21:00,6.962,7.023,6.915,7.023,550000.0
2005-07-11 09:22:00,6.981,7.024,6.92,7.024,250000.0
2005-07-11 09:23:00,6.964,7.06,6.916,7.003,450000.0
2005-07-11 09:24:00,6.903,7.014,6.903,6.959,400000.0
2005-07-11 09:25:00,7.037,7.05,6.949,6.964,350000.0
2005-07-11 09:26:00,6.935,7.043,6.909,7.043,300000.0
2005-07-11 09:27:00,6.988,7.044,6.918,6.978,450000.0
2005-07-11 09:29:00,6.914,7.034,6.914,7.011,300000.0
2005-07-11 09:30:00,6.943,7.027,6.894,7.027,400000.0
2005-07-11 09:31:00,6.989,6.989,6.895,6.961,400000.0
2005-07-11 09:32:00,6.97,7.029,6.93,7.029,250000.0
2005-07-11 09:34:00,6.991,7.025,6.9,6.9,450000.0
2005-07-11 09:35:00,6.907,7.027,6.907,7.027,350000.0
2005-07-11 09:36:00,6.98,6.98,6.832,6.86,500000.0
2005-07-11 09:38:00,6.935,7.005,6.89,7.001,450000.0
2005-07-11 09:39:00,7.039,7.087,6.932,7.038,500000.0
2005-07-11 09:40:00,6.908,7.007,6.854,6.882,550000.0
2005-07-11 09:41:00,6.979,7.005,6.911,6.911,350000.0
2005-07-11 09:42:00,7.003,7.018,6.925,6.947,400000.0
2005-07-11 09:43:00,6.965,7.045,6.945,7.021,400000.0
2005-07-11 09:44:00,6.959,7.061,6.925,6.98,350000.0
2005-07-11 09:45:00,7.037,7.037,6.882,6.922,250000.0
2005-07-11 09:47:00,6.931,7.01,6.92,7.0,300000.0
2005-07-11 09:48:00,7.031,7.031,6.896,6.939,450000.0
2005-07-11 09:49:00,6.987,7.043,6.882,6.936,350000.0
2005-07-11 09:50:00,6.932,7.033,6.887,6.912,500000.0
2005-07-11 09:51:00,7.023,7.034,6.943,6.962,350000.0
2005-07-11 09:52:00,7.04,7.04,6.891,6.989,400000.0
2005-07-11 09:54:00,7.029,7.046,6.904,7.004,350000.0
2005-07-11 09:56:00,6.942,7.051,6.923,7.038,400000.0
2005-07-11 09:58:00,6.927,7.024,6.902,6.984,400000.0
2005-07-11 10:00:00,7.014,7.014,6.9,7.003,550000.0
2005-07-11 10:01:00,6.986,7.039,6.909,7.001,500000.0
2005-07-11 10:03:00,6.994,7.019,6.912,6.933,400000.0
2005-07-11 10:04:00,7.001,7.023,6.932,6.959,400000.0
2005-07-11 10:06:00,6.953,7.036,6.878,7.036,450000.0
2005-07-11 10:07:00,6.989,6.989,6.886,6.926,400000.0
2005-07-11 10:08:00,6.92,7.049,6.92,7.049,400000.0
2005-07-11 10:09:00,7.048,7.069,6.916,7.039,450000.0
2005-07-11 10:10:00,7.034,7.073,6.938,7.044,550000.0
2005-07-11 10:11:00,7.037,7.037,6.905,6.907,500000.0
2005-07-11 10:13:00,6.972,7.055,6.933,6.942,500000.0
2005-07-11 10:14:00,7.024,7.043,6.93,6.93,400000.0
2005-07-11 10:16:00,6.913,7.049,6.913,7.005,400000.0
2005-07-11 10:17:00,6.984,7.038,6.937,6.938,400000.0
2005-07-11 10:18:00,6.932,7.063,6.925,7.048,450000.0
2005-07-11 10:19:00,6.959,7.044,6.918,6.988,400000.0
2005-07-11 10:21:00,7.005,7.052,6.992,7.023,400000.0
2005-07-11 10:22:00,6.869,7.007,6.869,6.947,400000.0
2005-07-11 10:23:00,7.017,7.042,6.903,7.001,450000.0
2005-07-11 10:24:00,7.036,7.038,6.892,7.029,900000.0
2005-07-11 10:26:00,7.023,7.023,6.915,6.915,350000.0
2005-07-11 10:27:00,7.005,7.04,6.93,7.04,450000.0
2005-07-11 10:29:00,7.035,7.035,6.898,7.003,900000.0
2005-07-11 10:30:00,6.943,7.005,6.881,6.935,400000.0
2005-07-11 10:31:00,6.902,6.993,6.902,6.951,350000.0
2005-07-11 10:32:00,6.968,7.011,6.9,7.001,700000.0
2005-07-11 10:34:00,7.035,7.073,6.897,7.005,500000.0
2005-07-11 10:36:00,6.933,7.012,6.897,6.915,500000.0
2005-07-11 10:37:00,7.033,7.033,6.898,6.939,400000.0
2005-07-11 10:38:00,6.91,7.062,6.91,7.022,400000.0
2005-07-11 10:39:00,7.019,7.056,6.91,6.91,650000.0
2005-07-11 10:41:00,6.999,7.019,6.9,6.913,350000.0
2005-07-11 10:42:00,6.976,7.015,6.851,6.978,750000.0
2005-07-11 10:43:00,6.961,7.02,6.882,6.913,400000.0
2005-07-11 10:44:00,6.978,7.007,6.868,6.989,900000.0
2005-07-11 10:46:00,7.003,7.055,6.948,7.043,400000.0
2005-07-11 10:47:00,7.002,7.04,6.903,6.903,350000.0
2005-07-11 10:48:00,6.929,7.023,6.856,7.023,450000.0
2005-07-11 10:49:00,7.017,7.017,6.859,6.878,600000.0
2005-07-11 10:51:00,7.001,7.065,6.93,7.029,550000.0
2005-07-11 10:52:00,6.991,7.019,6.871,6.988,950000.0
2005-07-11 10:54:00,7.0,7.017,6.905,7.005,400000.0
2005-07-11 10:55:00,7.0,7.063,6.911,6.997,800000.0
2005-07-11 10:56:00,6.967,7.028,6.888,7.024,400000.0
2005-07-11 10:57:00,6.992,7.036,6.896,7.002,450000.0
2005-07-11 10:58:00,6.923,7.04,6.889,6.963,350000.0
2005-07-11 11:00:00,6.933,7.01,6.871,6.919,350000.0
2005-07-11 11:01:00,6.899,7.05,6.899,6.989,500000.0
2005-07-11 11:03:00,6.945,7.028,6.895,6.938,550000.0
2005-07-11 11:06:00,7.001,7.026,6.899,6.899,350000.0
2005-07-11 11:08:00,6.929,7.031,6.908,7.031,350000.0
2005-07-11 11:09:00,7.009,7.009,6.899,6.983,500000.0
2005-07-11 11:10:00,6.859,6.981,6.859,6.926,400000.0
2005-07-11 11:11:00,7.006,7.028,6.901,7.001,350000.0
2005-07-11 11:12:00,7.011,7.033,6.911,6.99,550000.0
2005-07-11 11:14:00,6.932,7.014,6.902,7.014,400000.0
2005-07-11 11:15:00,6.896,7.012,6.872,6.935,400000.0
2005-07-11 11:16:00,6.951,7.016,6.941,7.016,500000.0
2005-07-11 11:17:00,7.024,7.03,6.911,7.03,350000.0
2005-07-11 11:18:00,6.938,6.996,6.933,6.968,350000.0
2005-07-11 11:19:00,6.9,7.024,6.852,7.024,550000.0
2005-07-11 11:20:00,7.007,7.043,6.933,6.961,400000.0
2005-07-11 11:21:00,7.032,7.032,6.902,7.004,450000.0
2005-07-11 11:22:00,7.038,7.059,6.91,6.915,400000.0
2005-07-11 11:23:00,6.909,7.042,6.909,6.915,500000.0
2005-07-11 11:25:00,6.932,7.036,6.927,6.93,550000.0
2005-07-11 11:26:00,7.005,7.02,6.903,7.02,400000.0
2005-07-11 11:27:00,6.924,7.042,6.924,7.042,500000.0
2005-07-11 11:28:00,6.936,7.014,6.916,7.009,350000.0
2005-07-11 11:29:00,6.951,7.046,6.93,6.965,500000.0
2005-07-11 11:30:00,7.033,7.035,6.917,6.917,500000.0
2005-07-11 11:31:00,7.022,7.054,6.954,7.008,350000.0
2005-07-11 11:32:00,6.987,7.005,6.911,6.911,450000.0
2005-07-11 11:34:00,7.006,7.04,6.92,6.97,450000.0
2005-07-11 11:35:00,7.002,7.045,6.908,6.976,450000.0
2005-07-11 11:36:00,6.942,7.039,6.899,6.958,550000.0
2005-07-11 11:38:00,6.997,7.026,6.935,7.012,400000.0
2005-07-11 11:39:00,6.954,7.018,6.907,6.929,350000.0
2005-07-11 11:40:00,6.957,7.067,6.93,6.984,400000.0
2005-07-11 11:42:00,6.905,6.999,6.905,6.989,350000.0
2005-07-11 11:44:00,7.034,7.039,6.908,7.003,450000.0
2005-07-11 11:45:00,6.917,7.016,6.886,7.01,550000.0
2005-07-11 11:46:00,6.999,7.032,6.902,6.933,400000.0
2005-07-11 11:47:00,6.97,7.037,6.889,7.001,500000.0
2005-07-11 11:48:00,6.996,7.025,6.933,7.02,400000.0
2005-07-11 11:49:00,7.017,7.044,6.923,6.98,350000.0
2005-07-11 11:50:00,6.99,7.034,6.921,7.034,350000.0
2005-07-11 11:52:00,6.94,7.02,6.888,7.02,450000.0
2005-07-11 11:53:00,6.916,7.049,6.916,6.955,400000.0
2005-07-11 11:54:00,7.042,7.042,6.906,6.977,550000.0
2005-07-11 11:55:00,6.996,7.058,6.935,7.043,350000.0
2005-07-11 11:56:00,6.966,7.04,6.964,6.968,350000.0
2005-07-11 11:57:00,7.031,7.037,6.932,7.004,450000.0
2005-07-11 11:58:00,6.995,7.037,6.914,7.037,350000.0
2005-07-11 12:00:00,6.999,7.003,6.919,6.919,350000.0
2005-07-11 12:01:00,7.027,7.027,6.925,6.951,500000.0
2005-07-11 12:02:00,7.024,7.034,6.912,6.912,400000.0
2005-07-11 12:04:00,6.967,7.029,6.917,6.917,350000.0
2005-07-11 12:06:00,7.011,7.024,6.955,7.024,350000.0
2005-07-11 12:08:00,7.018,7.031,6.908,7.031,450000.0
2005-07-11 12:10:00,6.998,7.026,6.926,6.973,400000.0
2005-07-11 12:11:00,6.937,7.013,6.88,6.909,550000.0
2005-07-11 12:12:00,6.863,6.989,6.863,6.923,350000.0
2005-07-11 12:14:00,7.012,7.062,6.929,6.929,550000.0
2005-07-11 12:15:00,6.959,7.031,6.928,6.951,400000.0
2005-07-11 12:16:00,6.947,7.027,6.902,6.952,400000.0
2005-07-11 12:18:00,7.02,7.039,6.939,6.939,450000.0
2005-07-11 12:19:00,6.954,6.991,6.866,6.905,450000.0
2005-07-11 12:20:00,6.944,7.033,6.866,6.944,500000.0
2005-07-11 12:21:00,7.013,7.049,6.875,6.981,500000.0
2005-07-11 12:22:00,7.038,7.038,6.937,7.007,400000.0
2005-07-11 12:23:00,7.027,7.027,6.878,6.899,400000.0
2005-07-11 12:24:00,7.029,7.029,6.921,6.998,600000.0
2005-07-11 12:25:00,7.013,7.013,6.895,6.989,450000.0
2005-07-11 12:26:00,7.012,7.032,6.909,6.959,450000.0
2005-07-11 12:28:00,7.003,7.024,6.906,6.951,500000.0
2005-07-11 12:30:00,6.911,7.034,6.909,7.034,450000.0
2005-07-11 12:31:00,6.994,6.998,6.935,6.989,350000.0
2005-07-11 12:32:00,6.89,7.026,6.89,6.916,300000.0
2005-07-11 12:34:00,6.898,7.01,6.89,6.89,450000.0
2005-07-11 12:36:00,7.04,7.04,6.912,6.912,350000.0
2005-07-11 12:37:00,7.02,7.029,6.933,6.933,500000.0
2005-07-11 12:38:00,7.008,7.039,6.918,6.981,450000.0
2005-07-11 12:39:00,7.005,7.035,6.893,6.987,450000.0
2005-07-11 12:40:00,6.965,7.016,6.905,6.938,450000.0
2005-07-11 12:41:00,6.988,7.033,6.909,7.033,450000.0
2005-07-11 12:42:00,6.909,7.034,6.909,6.993,550000.0
2005-07-11 12:44:00,6.994,7.055,6.944,6.945,450000.0
2005-07-11 12:45:00,6.974,7.052,6.934,6.977,400000.0
2005-07-11 12:46:00,6.927,7.025,6.907,6.907,500000.0
2005-07-11 12:47:00,6.958,7.047,6.903,6.97,350000.0
2005-07-11 12:48:00,6.927,7.028,6.87,6.994,550000.0
2005-07-11 12:49:00,6.956,7.056,6.94,6.955,450000.0
2005-07-11 12:50:00,6.979,7.015,6.922,6.928,400000.0
2005-07-11 12:51:00,6.939,7.089,6.939,7.044,500000.0
2005-07-11 12:52:00,6.946,7.037,6.911,7.017,500000.0
2005-07-11 12:53:00,6.913,7.029,6.913,7.013,500000.0
2005-07-11 12:54:00,7.016,7.029,6.915,6.972,450000.0
2005-07-11 12:56:00,7.009,7.043,6.926,6.938,450000.0
2005-07-11 12:57:00,7.01,7.065,6.92,6.92,400000.0
2005-07-11 12:58:00,6.953,7.042,6.908,6.927,400000.0
2005-07-11 12:59:00,6.975,7.009,6.903,7.009,450000.0
2005-07-11 13:00:00,7.017,7.07,6.935,6.973,500000.0
2005-07-11 13:01:00,6.907,7.036,6.907,6.982,400000.0
2005-07-11 13:02:00,6.903,7.0,6.896,6.954,400000.0
2005-07-11 13:04:00,6.967,7.038,6.911,6.92,450000.0
2005-07-11 13:05:00,6.907,7.025,6.907,7.018,400000.0
2005-07-11 13:06:00,7.036,7.036,6.897,6.996,450000.0
2005-07-11 13:07:00,7.031,7.042,6.902,6.975,500000.0
2005-07-11 13:08:00,6.95,7.042,6.929,6.931,400000.0
2005-07-11 13:09:00,7.023,7.023,6.878,6.897,450000.0
2005-07-11 13:10:00,6.996,7.041,6.92,6.937,500000.0
2005-07-11 13:11:00,6.932,7.013,6.932,6.994,400000.0
2005-07-11 13:12:00,7.024,7.058,6.937,6.937,550000.0
2005-07-11 13:13:00,7.024,7.024,6.856,6.98,450000.0
2005-07-11 13:14:00,6.893,7.01,6.893,7.01,350000.0
2005-07-11 13:15:00,6.961,7.05,6.902,6.994,400000.0
2005-07-11 13:16:00,7.003,7.003,6.907,7.001,350000.0
2005-07-11 13:17:00,7.022,7.034,6.919,7.034,450000.0
2005-07-11 13:18:00,6.897,7.042,6.897,7.019,400000.0
2005-07-11 13:20:00,6.924,6.988,6.883,6.947,500000.0
2005-07-11 13:21:00,6.889,6.999,6.882,6.885,350000.0
2005-07-11 13:22:00,6.932,7.043,6.931,6.95,400000.0
2005-07-11 13:23:00,6.967,7.046,6.912,6.916,350000.0
2005-07-11 13:24:00,7.003,7.033,6.905,6.929,450000.0
2005-07-11 13:25:00,7.01,7.03,6.942,7.03,350000.0
2005-07-11 13:26:00,6.946,7.053,6.89,6.94,550000.0
2005-07-11 13:27:00,6.906,7.007,6.906,6.987,500000.0
2005-07-11 13:30:00,7.033,7.033,6.888,6.911,450000.0
2005-07-11 13:31:00,6.873,6.993,6.853,6.993,450000.0
2005-07-11 13:32:00,6.963,7.027,6.895,6.895,500000.0
2005-07-11 13:33:00,6.939,7.01,6.905,6.946,350000.0
2005-07-11 13:34:00,6.895,7.024,6.885,6.916,350000.0
2005-07-11 13:35:00,6.975,7.013,6.896,6.896,400000.0
2005-07-11 13:36:00,6.945,7.019,6.896,6.993,450000.0
2005-07-11 13:37:00,6.907,6.994,6.894,6.994,350000.0
2005-07-11 13:38:00,6.983,7.047,6.934,7.047,400000.0
2005-07-11 13:40:00,7.004,7.056,6.932,7.042,350000.0
2005-07-11 13:42:00,7.018,7.018,6.923,7.002,350000.0
2005-07-11 13:44:00,6.924,7.027,6.905,6.96,350000.0
2005-07-11 13:45:00,6.951,7.063,6.919,7.01,400000.0
2005-07-11 13:46:00,6.94,7.024,6.914,6.976,450000.0
2005-07-11 13:48:00,7.002,7.022,6.906,6.986,400000.0
2005-07-11 13:49:00,6.913,7.039,6.913,7.005,350000.0
2005-07-11 13:50:00,6.952,6.994,6.937,6.994,450000.0
2005-07-11 13:52:00,7.04,7.041,6.918,7.011,350000.0
2005-07-11 13:53:00,6.95,7.048,6.905,6.956,450000.0
2005-07-11 13:54:00,6.972,7.034,6.923,7.024,400000.0
2005-07-11 13:56:00,7.013,7.031,6.888,6.888,400000.0
2005-07-11 13:57:00,6.964,7.038,6.92,6.92,400000.0
2005-07-11 13:58:00,6.9,7.025,6.9,7.025,350000.0
2005-07-11 13:59:00,6.95,6.95,6.95,6.95,50000.0
2005-07-11 14:01:00,6.974,7.025,6.912,7.025,400000.0
2005-07-11 14:02:00,7.034,7.043,6.93,6.993,350000.0
2005-07-11 14:03:00,7.026,7.034,6.939,6.998,350000.0
2005-07-11 14:04:00,6.922,7.035,6.922,7.033,350000.0
2005-07-11 14:06:00,6.999,7.035,6.922,7.012,350000.0
2005-07-11 14:07:00,6.993,7.026,6.903,6.999,400000.0
2005-07-11 14:08:00,6.978,7.06,6.943,6.991,400000.0
2005-07-11 14:09:00,6.899,7.045,6.899,6.941,550000.0
2005-07-11 14:12:00,7.023,7.036,6.993,7.032,450000.0
2005-07-11 14:14:00,6.922,7.018,6.851,6.929,500000.0
2005-07-11 14:16:00,6.918,7.047,6.896,6.982,450000.0
2005-07-11 14:17:00,6.994,7.014,6.924,6.957,450000.0
2005-07-11 14:18:00,6.99,7.05,6.942,7.044,400000.0
2005-07-11 14:19:00,7.021,7.075,6.946,7.059,500000.0
2005-07-11 14:20:00,6.94,7.076,6.94,6.972,350000.0
2005-07-11 14:21:00,6.939,7.046,6.927,6.971,450000.0
2005-07-11 14:22:00,7.009,7.046,6.9,6.9,450000.0
2005-07-11 14:23:00,6.938,7.016,6.938,6.972,400000.0
2005-07-11 14:24:00,7.024,7.028,6.933,7.017,400000.0
2005-07-11 14:25:00,6.958,7.032,6.952,6.959,350000.0
2005-07-11 14:26:00,6.972,7.063,6.919,7.037,350000.0
2005-07-11 14:27:00,7.001,7.05,6.93,7.05,400000.0
2005-07-11 14:28:00,7.018,7.018,6.936,6.976,400000.0
2005-07-11 14:29:00,6.99,7.041,6.909,7.012,350000.0
2005-07-11 14:30:00,6.965,7.02,6.896,6.896,550000.0
2005-07-11 14:31:00,6.944,7.033,6.902,6.997,400000.0
2005-07-11 14:32:00,7.002,7.033,6.94,6.974,500000.0
2005-07-11 14:33:00,7.054,7.073,6.933,6.984,300000.0
2005-07-11 14:34:00,7.011,7.045,6.925,6.983,450000.0
2005-07-11 14:35:00,7.018,7.033,6.961,6.961,350000.0
2005-07-11 14:36:00,7.011,7.043,6.939,7.043,400000.0
2005-07-11 14:37:00,6.964,7.07,6.942,7.047,550000.0
2005-07-11 14:38:00,6.994,7.042,6.966,7.016,400000.0
2005-07-11 14:39:00,7.002,7.033,6.889,6.922,500000.0
2005-07-11 14:40:00,6.979,7.006,6.909,6.96,400000.0
2005-07-11 14:41:00,6.936,7.045,6.933,7.013,550000.0
2005-07-11 14:42:00,6.941,7.049,6.911,7.008,400000.0
2005-07-11 14:43:00,7.025,7.082,6.942,7.073,500000.0
2005-07-11 14:44:00,6.952,7.046,6.939,7.026,450000.0
2005-07-11 14:45:00,6.996,7.04,6.954,7.02,400000.0
2005-07-11 14:46:00,7.03,7.065,6.954,6.967,350000.0
2005-07-11 14:47:00,6.999,7.043,6.912,7.027,350000.0
2005-07-11 14:48:00,7.019,7.065,6.974,7.041,400000.0
2005-07-11 14:49:00,7.051,7.051,6.908,6.908,500000.0
2005-07-11 14:50:00,6.968,7.058,6.931,6.931,400000.0
2005-07-11 14:51:00,7.054,7.058,6.957,7.017,350000.0
2005-07-11 14:52:00,7.07,7.07,6.973,6.988,450000.0
2005-07-11 14:53:00,6.958,7.035,6.924,7.008,400000.0
2005-07-11 14:54:00,6.958,7.113,6.958,6.985,550000.0
2005-07-11 14:55:00,7.011,7.048,6.942,6.942,450000.0
2005-07-11 14:56:00,7.058,7.102,6.957,7.079,550000.0
2005-07-11 14:57:00,7.08,7.089,6.986,7.056,450000.0
2005-07-11 14:58:00,6.976,7.04,6.951,7.024,400000.0
2005-07-11 14:59:00,6.98,7.029,6.859,7.027,550000.0
2005-07-11 15:00:00,6.931,7.089,6.931,6.978,450000.0
2005-07-11 15:01:00,7.019,7.045,6.931,7.019,450000.0
2005-07-11 15:02:00,6.912,7.034,6.882,6.992,450000.0
2005-07-11 15:03:00,7.01,7.038,6.891,7.038,500000.0
2005-07-11 15:04:00,6.95,7.044,6.888,6.929,550000.0
2005-07-11 15:05:00,6.917,6.995,6.911,6.946,550000.0
2005-07-11 15:06:00,7.03,7.047,7.007,7.007,400000.0
2005-07-11 15:07:00,6.935,7.048,6.908,7.026,350000.0
2005-07-11 15:08:00,6.936,7.086,6.936,7.041,500000.0
2005-07-11 15:09:00,7.037,7.037,6.907,6.94,450000.0
2005-07-11 15:10:00,6.946,7.067,6.911,6.97,400000.0
2005-07-11 15:12:00,7.056,7.056,6.958,7.027,350000.0
2005-07-11 15:13:00,7.03,7.061,6.941,7.061,550000.0
2005-07-11 15:14:00,7.024,7.026,6.968,6.991,250000.0
2005-07-11 15:15:00,6.989,7.074,6.921,7.02,800000.0
2005-07-11 15:16:00,7.015,7.034,6.955,7.034,350000.0
2005-07-11 15:18:00,7.061,7.061,6.927,6.983,400000.0
2005-07-11 15:19:00,7.002,7.067,6.973,7.021,450000.0
2005-07-11 15:20:00,6.973,7.037,6.934,7.037,400000.0
2005-07-11 15:21:00,7.017,7.046,6.929,7.046,350000.0
2005-07-11 15:22:00,7.019,7.058,6.982,7.028,450000.0
2005-07-11 15:23:00,6.969,7.068,6.969,7.034,400000.0
2005-07-11 15:24:00,7.025,7.059,6.945,7.041,350000.0
2005-07-11 15:26:00,6.941,7.048,6.941,6.962,550000.0
2005-07-11 15:27:00,6.959,7.057,6.948,6.973,350000.0
2005-07-11 15:28:00,6.951,7.039,6.951,7.013,350000.0
2005-07-11 15:29:00,7.032,7.051,6.905,7.051,400000.0
2005-07-11 15:30:00,7.01,7.041,6.92,7.041,450000.0
2005-07-11 15:31:00,6.988,7.081,6.978,6.978,500000.0
2005-07-11 15:32:00,6.96,7.018,6.912,7.018,450000.0
2005-07-11 15:33:00,7.006,7.006,6.923,7.003,400000.0
2005-07-11 15:34:00,6.921,7.058,6.9,6.9,400000.0
2005-07-11 15:35:00,6.96,7.011,6.934,6.967,400000.0
2005-07-11 15:36:00,7.004,7.061,6.942,7.058,550000.0
2005-07-11 15:37:00,6.939,7.075,6.938,7.008,400000.0
2005-07-11 15:38:00,6.966,7.066,6.965,6.965,450000.0
2005-07-11 15:39:00,6.897,7.04,6.897,6.965,550000.0
2005-07-11 15:41:00,6.918,7.051,6.918,7.005,400000.0
2005-07-11 15:42:00,7.032,7.032,6.938,6.959,350000.0
2005-07-11 15:43:00,6.97,7.019,6.89,6.903,450000.0
2005-07-11 15:44:00,7.034,7.057,6.955,7.044,350000.0
2005-07-11 15:45:00,7.062,7.062,6.968,7.058,450000.0
2005-07-11 15:46:00,6.978,7.098,6.956,6.968,400000.0
2005-07-11 15:47:00,7.02,7.044,6.888,6.915,550000.0
2005-07-11 15:48:00,6.949,7.008,6.914,6.932,350000.0
2005-07-11 15:49:00,7.002,7.052,6.984,7.052,350000.0
2005-07-11 15:51:00,7.021,7.06,6.932,6.94,350000.0
2005-07-11 15:52:00,6.93,7.043,6.916,6.916,350000.0
2005-07-11 15:53:00,7.028,7.099,6.979,7.029,500000.0
2005-07-11 15:54:00,7.029,7.041,6.973,7.041,450000.0
2005-07-11 15:55:00,6.92,7.042,6.92,7.028,500000.0
2005-07-11 15:56:00,6.926,7.082,6.926,7.009,450000.0
2005-07-11 15:57:00,6.987,7.034,6.956,6.98,450000.0
2005-07-11 15:58:00,6.95,7.045,6.911,7.045,500000.0
2005-07-11 15:59:00,7.057,7.057,6.955,6.979,450000.0
2005-07-11 16:00:00,7.024,7.024,6.893,6.984,500000.0
2005-07-11 16:01:00,7.054,7.061,6.944,6.944,400000.0
2005-07-11 16:02:00,6.933,7.052,6.899,6.984,550000.0
2005-07-11 16:03:00,7.04,7.04,6.903,6.975,450000.0
2005-07-11 16:04:00,6.917,7.068,6.917,7.015,550000.0
2005-07-11 16:05:00,6.971,7.084,6.918,6.98,350000.0
2005-07-11 16:06:00,6.954,7.057,6.915,7.022,350000.0
2005-07-11 16:07:00,6.963,7.059,6.95,6.95,500000.0
2005-07-11 16:08:00,6.932,7.082,6.932,6.987,550000.0
2005-07-11 16:09:00,6.941,7.056,6.927,7.056,350000.0
2005-07-11 16:10:00,7.027,7.034,6.919,7.022,500000.0
2005-07-11 16:11:00,6.907,7.056,6.907,6.912,500000.0
2005-07-11 16:12:00,6.986,7.051,6.971,6.995,350000.0
2005-07-11 16:13:00,6.979,7.082,6.979,7.082,450000.0
2005-07-11 16:14:00,7.084,7.084,6.948,6.981,500000.0
2005-07-11 16:15:00,7.064,7.071,6.933,6.933,350000.0
2005-07-11 16:16:00,7.0,7.07,6.948,7.043,550000.0
2005-07-11 16:17:00,7.036,7.071,6.942,6.942,350000.0
2005-07-11 16:18:00,7.055,7.058,6.93,7.02,400000.0
2005-07-11 16:19:00,7.013,7.063,6.941,7.01,500000.0
2005-07-11 16:20:00,7.084,7.095,6.971,6.971,550000.0
2005-07-11 16:21:00,6.96,7.025,6.896,7.019,500000.0
2005-07-11 16:22:00,7.045,7.045,6.944,7.0,450000.0
2005-07-11 16:23:00,6.97,7.102,6.97,6.978,400000.0
2005-07-11 16:24:00,7.042,7.101,6.958,7.07,550000.0
2005-07-11 16:25:00,7.023,7.055,6.98,7.055,350000.0
2005-07-11 16:26:00,7.031,7.064,6.929,6.929,550000.0
2005-07-11 16:27:00,7.026,7.094,6.981,7.049,450000.0
2005-07-11 16:28:00,7.016,7.063,6.967,7.063,400000.0
2005-07-11 16:29:00,7.062,7.062,7.013,7.021,300000.0
2005-07-11 16:30:00,6.948,7.05,6.939,7.024,550000.0
2005-07-11 16:31:00,6.969,7.061,6.928,6.979,400000.0
2005-07-11 16:32:00,7.022,7.022,7.01,7.01,100000.0
2005-07-11 16:33:00,6.958,7.061,6.958,6.992,350000.0
2005-07-11 16:34:00,7.024,7.065,6.965,7.058,350000.0
2005-07-11 16:35:00,6.967,7.064,6.927,6.97,500000.0
2005-07-11 16:36:00,7.061,7.071,6.978,6.989,500000.0
2005-07-11 16:37:00,7.069,7.069,6.96,6.975,500000.0
2005-07-11 16:38:00,6.906,7.03,6.906,6.92,450000.0
2005-07-11 16:39:00,6.983,7.061,6.965,7.054,500000.0
2005-07-11 16:40:00,7.01,7.076,6.967,6.97,350000.0
2005-07-11 16:41:00,6.968,7.063,6.968,6.971,350000.0
2005-07-11 16:42:00,6.968,7.075,6.951,7.068,500000.0
2005-07-11 16:43:00,6.936,7.058,6.936,7.004,350000.0
2005-07-11 16:44:00,7.075,7.075,6.934,6.934,400000.0
2005-07-11 16:45:00,6.932,7.02,6.932,6.98,400000.0
2005-07-11 16:46:00,6.979,7.038,6.964,7.031,350000.0
2005-07-11 16:47:00,6.964,7.064,6.922,6.973,600000.0
2005-07-11 16:48:00,7.055,7.081,6.98,7.029,500000.0
2005-07-11 16:49:00,7.036,7.066,6.946,6.946,450000.0
2005-07-11 16:50:00,7.075,7.075,6.988,7.06,400000.0
2005-07-11 16:51:00,7.077,7.079,6.938,6.938,400000.0
2005-07-11 16:52:00,6.985,7.08,6.963,7.08,450000.0
2005-07-11 16:53:00,6.999,7.079,6.963,7.002,350000.0
2005-07-11 16:54:00,6.99,7.075,6.95,6.956,450000.0
2005-07-11 16:55:00,7.055,7.085,6.973,7.014,550000.0
2005-07-11 16:56:00,7.007,7.095,6.966,6.97,400000.0
2005-07-11 16:57:00,6.986,7.096,6.981,6.981,300000.0
2005-07-11 16:58:00,6.997,7.118,6.993,7.058,500000.0
2005-07-11 16:59:00,6.992,7.075,6.96,6.971,400000.0
2005-07-11 17:00:00,7.091,7.091,6.974,6.974,350000.0
2005-07-11 17:01:00,7.009,7.111,6.992,7.01,500000.0
2005-07-11 17:02:00,7.0,7.068,7.0,7.032,400000.0
2005-07-11 17:03:00,6.993,7.066,6.965,7.023,500000.0
2005-07-11 17:04:00,6.984,7.074,6.957,7.018,350000.0
2005-07-11 17:05:00,7.083,7.085,6.927,7.027,400000.0
2005-07-11 17:06:00,7.088,7.09,6.934,7.032,350000.0
2005-07-11 17:07:00,7.056,7.088,6.982,7.017,500000.0
2005-07-11 17:08:00,6.941,7.108,6.941,6.994,500000.0
2005-07-11 17:09:00,7.039,7.069,6.942,6.988,300000.0
2005-07-11 17:10:00,7.039,7.076,6.961,7.03,350000.0
2005-07-11 17:11:00,7.073,7.087,6.944,6.963,400000.0
2005-07-11 17:12:00,7.034,7.072,6.967,6.981,400000.0
2005-07-11 17:13:00,7.034,7.075,6.952,6.972,450000.0
2005-07-11 17:14:00,6.999,7.043,6.922,7.03,550000.0
2005-07-11 17:15:00,6.958,7.063,6.93,7.001,350000.0
2005-07-11 17:16:00,7.057,7.057,6.944,7.015,450000.0
2005-07-11 17:17:00,6.981,7.074,6.91,7.04,400000.0
2005-07-11 17:18:00,7.009,7.062,6.969,7.062,350000.0
2005-07-11 17:19:00,6.95,7.103,6.95,7.045,450000.0
2005-07-11 17:20:00,7.021,7.078,6.946,6.962,350000.0
2005-07-11 17:21:00,7.074,7.095,6.931,6.988,550000.0
2005-07-11 17:22:00,6.963,7.081,6.959,7.053,550000.0
2005-07-11 17:23:00,6.967,7.067,6.963,7.038,550000.0
2005-07-11 17:24:00,7.045,7.06,6.965,6.977,350000.0
2005-07-11 17:25:00,7.045,7.078,6.965,7.078,400000.0
2005-07-11 17:26:00,6.967,7.068,6.967,7.017,450000.0
2005-07-11 17:27:00,7.037,7.063,6.955,7.034,400000.0
2005-07-11 17:28:00,6.987,7.083,6.938,6.953,550000.0
2005-07-11 17:29:00,6.955,7.086,6.955,7.075,500000.0
2005-07-11 17:30:00,6.936,7.073,6.936,7.067,450000.0
2005-07-11 17:31:00,7.029,7.085,6.965,7.039,600000.0
2005-07-11 17:32:00,6.967,7.075,6.967,7.023,400000.0
2005-07-11 17:33:00,7.024,7.062,6.955,7.062,400000.0
2005-07-11 17:34:00,7.048,7.071,6.933,7.071,450000.0
2005-07-11 17:35:00,7.024,7.074,6.961,7.01,500000.0
2005-07-11 17:36:00,7.031,7.099,6.966,7.075,450000.0
2005-07-11 17:37:00,7.058,7.058,6.913,7.01,550000.0
2005-07-11 17:38:00,6.982,7.026,6.927,6.974,400000.0
2005-07-11 17:39:00,7.043,7.045,6.951,6.965,350000.0
2005-07-11 17:40:00,6.974,7.064,6.962,7.049,500000.0
2005-07-11 17:41:00,6.948,7.035,6.934,7.018,400000.0
2005-07-11 17:42:00,6.938,7.047,6.934,7.027,500000.0
2005-07-11 17:43:00,7.082,7.085,6.938,6.966,400000.0
2005-07-11 17:44:00,7.058,7.105,6.98,7.049,450000.0
2005-07-11 17:45:00,6.982,7.102,6.978,7.011,550000.0
2005-07-11 17:46:00,7.055,7.055,6.94,6.97,400000.0
2005-07-11 17:47:00,7.055,7.076,6.971,7.011,400000.0
2005-07-11 17:48:00,7.063,7.069,6.967,7.069,400000.0
2005-07-11 17:49:00,7.023,7.076,6.984,7.042,350000.0
2005-07-11 17:50:00,7.06,7.073,6.96,6.96,550000.0
2005-07-11 17:52:00,7.021,7.088,6.929,6.929,350000.0
2005-07-11 17:53:00,7.009,7.075,6.986,6.986,500000.0
2005-07-11 17:54:00,6.975,7.07,6.936,7.07,350000.0
2005-07-11 17:55:00,6.964,7.056,6.956,7.029,350000.0
2005-07-11 17:56:00,6.938,7.024,6.912,6.97,400000.0
2005-07-11 17:57:00,7.031,7.031,6.955,7.008,400000.0
2005-07-11 17:58:00,7.017,7.039,6.96,7.004,450000.0
2005-07-11 17:59:00,6.934,7.069,6.934,7.069,350000.0
2005-07-11 18:00:00,6.973,7.08,6.973,7.053,350000.0
2005-07-11 18:01:00,7.02,7.057,6.935,6.982,450000.0
2005-07-11 18:02:00,6.937,7.032,6.929,7.025,500000.0
2005-07-11 18:04:00,7.074,7.074,6.951,7.004,400000.0
2005-07-11 18:06:00,7.03,7.086,6.948,7.04,600000.0
2005-07-11 18:07:00,7.071,7.071,6.936,7.045,500000.0
2005-07-11 18:08:00,7.031,7.068,6.927,7.068,400000.0
2005-07-11 18:09:00,7.089,7.092,6.961,6.961,250000.0
2005-07-11 18:10:00,7.1,7.1,6.98,7.029,500000.0
2005-07-11 18:11:00,7.051,7.101,6.959,7.066,550000.0
2005-07-11 18:12:00,6.984,7.098,6.969,7.098,450000.0
2005-07-11 18:13:00,7.04,7.097,6.966,7.097,400000.0
2005-07-11 18:14:00,6.998,7.082,6.973,7.05,450000.0
2005-07-11 18:15:00,7.043,7.078,6.964,6.965,350000.0
2005-07-11 18:16:00,6.977,7.1,6.956,6.956,500000.0
2005-07-11 18:17:00,7.047,7.089,6.974,7.089,300000.0
2005-07-11 18:18:00,7.038,7.099,6.948,6.948,650000.0
2005-07-11 18:20:00,6.998,7.091,6.944,7.04,400000.0
2005-07-11 18:21:00,6.987,7.066,6.952,7.041,550000.0
2005-07-11 18:22:00,7.049,7.049,6.956,6.987,400000.0
2005-07-11 18:23:00,7.078,7.09,7.015,7.087,400000.0
2005-07-11 18:24:00,7.051,7.051,6.944,7.051,400000.0
2005-07-11 18:25:00,6.984,7.051,6.942,6.981,500000.0
2005-07-11 18:26:00,7.002,7.08,6.983,7.08,550000.0
2005-07-11 18:27:00,6.971,7.059,6.971,7.004,250000.0
2005-07-11 18:28:00,7.036,7.044,6.94,7.044,350000.0
2005-07-11 18:29:00,6.991,7.078,6.977,7.078,350000.0
2005-07-11 18:30:00,7.042,7.092,6.956,7.028,450000.0
2005-07-11 18:31:00,7.036,7.048,6.946,7.028,350000.0
2005-07-11 18:32:00,6.996,7.066,6.946,7.011,450000.0
2005-07-11 18:34:00,7.039,7.059,6.939,7.059,400000.0
2005-07-11 18:35:00,6.993,7.072,6.993,7.013,350000.0
2005-07-11 18:36:00,6.988,7.051,6.919,7.039,550000.0
2005-07-11 18:37:00,7.005,7.074,6.99,7.024,500000.0
2005-07-11 18:38:00,7.049,7.065,6.948,7.019,450000.0
2005-07-11 18:39:00,7.061,7.077,6.984,7.045,400000.0
2005-07-11 18:40:00,7.037,7.06,6.936,7.023,550000.0
2005-07-11 18:41:00,6.974,7.037,6.944,7.006,500000.0
2005-07-11 18:42:00,6.989,7.058,6.936,6.967,550000.0
2005-07-11 18:43:00,7.014,7.064,6.947,7.064,400000.0
2005-07-11 18:44:00,7.036,7.078,6.964,7.001,500000.0
2005-07-11 18:46:00,6.946,7.114,6.946,7.045,600000.0
2005-07-11 18:47:00,6.97,7.092,6.966,6.966,800000.0
2005-07-11 18:48:00,7.074,7.074,6.949,6.949,250000.0
2005-07-11 18:49:00,7.066,7.101,6.977,7.047,250000.0
2005-07-11 18:50:00,7.024,7.084,6.99,7.048,300000.0
2005-07-11 18:51:00,7.057,7.122,7.004,7.007,700000.0
2005-07-11 18:53:00,7.05,7.073,7.004,7.063,450000.0
2005-07-11 18:54:00,6.965,7.064,6.965,7.064,200000.0
2005-07-11 18:55:00,6.969,7.076,6.952,7.024,350000.0
2005-07-11 18:56:00,6.962,7.105,6.962,7.043,550000.0
2005-07-11 18:57:00,7.06,7.06,6.918,7.026,450000.0
2005-07-11 18:58:00,7.064,7.08,6.996,7.05,350000.0
2005-07-11 18:59:00,7.0,7.061,7.0,7.036,450000.0
2005-07-11 19:00:00,7.013,7.095,6.954,7.095,350000.0
2005-07-11 19:01:00,7.0,7.07,6.979,7.043,500000.0
2005-07-11 19:02:00,7.008,7.064,6.949,7.05,400000.0
2005-07-11 19:03:00,7.049,7.049,6.948,6.955,350000.0
2005-07-11 19:04:00,7.066,7.066,6.929,7.054,400000.0
2005-07-11 19:05:00,7.073,7.073,6.916,6.977,450000.0
2005-07-11 19:06:00,7.036,7.073,6.925,7.073,400000.0
2005-07-11 19:07:00,7.026,7.069,6.966,7.001,400000.0
2005-07-11 19:08:00,6.988,7.086,6.985,6.985,350000.0
2005-07-11 19:09:00,6.949,7.048,6.918,7.023,500000.0
2005-07-11 19:10:00,7.042,7.044,6.989,7.044,200000.0
2005-07-11 19:11:00,6.967,7.121,6.967,7.04,400000.0
2005-07-11 19:12:00,6.962,7.062,6.962,7.037,350000.0
2005-07-11 19:13:00,6.984,7.059,6.913,6.913,350000.0
2005-07-11 19:15:00,7.006,7.1,7.006,7.089,500000.0
2005-07-11 19:16:00,7.067,7.067,6.994,7.031,350000.0
2005-07-11 19:17:00,7.054,7.054,7.032,7.032,100000.0
2005-07-11 19:18:00,6.936,7.065,6.929,7.02,350000.0
2005-07-11 19:19:00,7.061,7.075,6.935,7.075,400000.0
2005-07-11 19:20:00,7.099,7.099,7.016,7.016,500000.0
2005-07-11 19:21:00,7.054,7.054,6.97,7.028,250000.0
2005-07-11 19:22:00,7.027,7.058,6.919,6.96,400000.0
2005-07-11 19:24:00,6.958,7.067,6.942,7.04,350000.0
2005-07-11 19:25:00,7.016,7.074,6.962,7.027,400000.0
2005-07-11 19:26:00,6.998,7.07,6.998,7.052,250000.0
2005-07-11 19:27:00,6.962,7.075,6.957,6.986,400000.0
2005-07-11 19:28:00,7.049,7.069,6.988,7.023,300000.0
2005-07-11 19:29:00,6.978,7.077,6.978,7.077,350000.0
2005-07-11 19:30:00,7.053,7.053,6.889,6.931,600000.0
2005-07-11 19:31:00,7.024,7.057,6.974,6.976,400000.0
2005-07-11 19:33:00,6.934,7.053,6.898,7.053,350000.0
2005-07-11 19:34:00,6.942,7.039,6.938,6.938,350000.0
2005-07-11 19:35:00,6.935,7.061,6.922,6.922,550000.0
2005-07-11 19:36:00,7.051,7.093,6.965,7.018,500000.0
2005-07-11 19:37:00,7.018,7.066,6.946,7.024,300000.0
2005-07-11 19:38:00,6.988,7.063,6.932,6.932,450000.0
2005-07-11 19:41:00,7.016,7.016,6.916,6.955,200000.0
2005-07-11 19:46:00,7.015,7.046,6.927,7.046,250000.0
2005-07-11 19:47:00,7.059,7.067,6.926,7.06,450000.0
2005-07-11 19:49:00,7.047,7.047,6.963,6.995,200000.0
2005-07-11 19:51:00,7.059,7.059,6.921,6.966,600000.0
2005-07-11 19:58:00,6.981,6.99,6.981,6.99,100000.0
2005-07-11 20:00:00,6.962,7.114,6.962,7.005,450000.0
2005-07-11 20:01:00,7.082,7.089,6.964,7.041,250000.0
2005-07-11 20:05:00,7.055,7.07,6.927,7.06,400000.0
2005-07-11 20:07:00,7.043,7.059,6.931,7.059,650000.0
2005-07-11 20:10:00,7.015,7.02,6.93,6.967,400000.0
2005-07-11 20:11:00,7.062,7.062,6.91,6.993,400000.0
2005-07-11 20:12:00,6.939,7.058,6.911,7.058,400000.0
2005-07-11 20:13:00,7.068,7.068,6.925,6.95,300000.0
2005-07-11 20:14:00,7.047,7.047,6.888,6.987,400000.0
2005-07-11 20:15:00,7.051,7.087,7.018,7.021,200000.0
2005-07-11 20:19:00,7.035,7.035,6.935,6.974,200000.0
2005-07-11 20:22:00,6.981,7.101,6.975,7.011,450000.0
2005-07-11 20:23:00,6.929,7.063,6.929,7.063,700000.0
2005-07-11 20:24:00,6.943,6.993,6.939,6.939,400000.0
2005-07-11 20:26:00,6.985,7.033,6.985,7.028,200000.0
2005-07-11 20:27:00,7.017,7.046,6.96,7.018,350000.0
2005-07-11 20:29:00,7.037,7.037,6.958,6.993,200000.0
2005-07-11 20:32:00,7.033,7.033,6.934,6.973,200000.0
2005-07-11 20:35:00,7.087,7.087,6.967,6.997,400000.0
2005-07-11 20:40:00,6.97,7.044,6.959,6.988,350000.0
2005-07-11 20:44:00,6.966,7.066,6.948,7.058,200000.0
2005-07-11 20:48:00,7.05,7.125,6.957,7.07,750000.0
2005-07-11 20:49:00,7.016,7.076,6.983,7.076,200000.0
2005-07-11 20:50:00,6.967,7.04,6.936,6.958,300000.0
2005-07-11 20:52:00,7.059,7.059,6.94,6.985,450000.0
2005-07-11 20:53:00,7.104,7.104,6.982,6.998,300000.0
2005-07-11 20:54:00,7.051,7.051,6.958,7.034,400000.0
2005-07-11 20:56:00,7.055,7.097,6.971,6.971,400000.0
2005-07-11 20:57:00,6.99,7.092,6.986,6.986,350000.0
2005-07-11 20:58:00,6.978,7.069,6.971,7.015,400000.0
2005-07-11 20:59:00,7.067,7.067,7.011,7.039,400000.0
2005-07-11 21:00:00,7.016,7.106,7.016,7.106,250000.0
2005-07-11 21:05:00,7.031,7.086,6.97,7.002,400000.0
2005-07-11 21:09:00,6.975,7.037,6.974,7.0,200000.0
2005-07-11 21:10:00,7.002,7.045,6.976,7.045,400000.0
2005-07-11 21:11:00,6.991,7.074,6.991,7.049,250000.0
2005-07-11 21:13:00,7.066,7.066,6.961,6.997,350000.0
2005-07-11 21:15:00,7.016,7.094,6.97,6.999,300000.0
2005-07-11 21:18:00,6.944,7.096,6.942,6.987,450000.0
2005-07-11 21:19:00,6.963,7.048,6.938,7.043,350000.0
2005-07-11 21:23:00,7.042,7.043,6.949,7.043,450000.0
2005-07-11 21:28:00,7.045,7.075,6.953,7.04,400000.0
2005-07-11 21:29:00,6.964,7.074,6.964,7.0,400000.0
2005-07-11 21:31:00,6.945,7.084,6.945,7.073,250000.0
2005-07-11 21:32:00,6.955,7.074,6.914,7.074,300000.0
2005-07-11 21:33:00,7.066,7.066,7.066,7.066,50000.0
2005-07-11 21:36:00,7.028,7.049,6.953,7.002,300000.0
2005-07-11 21:38:00,7.042,7.058,6.97,7.002,450000.0
2005-07-11 21:39:00,6.967,7.073,6.967,7.04,300000.0
2005-07-11 21:44:00,7.02,7.124,6.972,7.011,600000.0
2005-07-11 21:47:00,6.98,7.099,6.974,7.014,250000.0
2005-07-11 21:48:00,6.986,7.076,6.971,7.02,350000.0
2005-07-11 21:50:00,7.064,7.095,6.983,7.021,300000.0
2005-07-11 21:51:00,7.0,7.085,7.0,7.085,150000.0
2005-07-11 21:53:00,7.053,7.075,6.951,7.048,550000.0
2005-07-11 21:54:00,7.033,7.05,6.956,7.032,500000.0
2005-07-11 21:58:00,7.05,7.05,6.968,7.036,300000.0
2005-07-11 21:59:00,7.049,7.1,6.96,6.999,350000.0
2005-07-11 22:00:00,7.061,7.073,6.985,7.058,550000.0
2005-07-11 22:04:00,7.067,7.067,6.982,7.015,200000.0
2005-07-11 22:06:00,7.016,7.016,7.007,7.007,150000.0
2005-07-11 22:07:00,7.016,7.104,7.002,7.04,400000.0
2005-07-11 22:08:00,7.043,7.07,7.028,7.051,300000.0
2005-07-11 22:10:00,7.036,7.088,6.942,7.068,600000.0
2005-07-11 22:11:00,7.087,7.091,6.996,6.996,500000.0
2005-07-11 22:15:00,6.985,7.133,6.985,7.055,450000.0
2005-07-11 22:16:00,7.047,7.063,6.954,7.025,400000.0
2005-07-11 22:18:00,7.101,7.128,6.979,7.028,500000.0
2005-07-11 22:28:00,7.015,7.047,6.972,7.007,300000.0
2005-07-11 22:29:00,7.017,7.039,6.952,7.036,450000.0
2005-07-11 22:30:00,7.046,7.046,7.003,7.003,100000.0
2005-07-11 22:35:00,7.085,7.085,6.972,7.005,250000.0
2005-07-11 22:40:00,6.978,7.051,6.967,7.036,250000.0
2005-07-11 22:48:00,7.057,7.057,6.973,7.005,200000.0
2005-07-11 22:55:00,7.053,7.053,7.053,7.053,50000.0
2005-07-11 22:56:00,7.009,7.088,6.955,6.955,500000.0
2005-07-11 22:57:00,7.1,7.13,7.022,7.07,500000.0
2005-07-11 23:01:00,7.05,7.05,6.93,6.968,350000.0
2005-07-11 23:02:00,6.972,7.081,6.951,6.951,400000.0
2005-07-11 23:07:00,7.085,7.085,7.013,7.061,200000.0
2005-07-11 23:08:00,7.106,7.133,6.981,7.065,650000.0
2005-07-11 23:09:00,7.046,7.076,6.982,6.982,300000.0
2005-07-11 23:10:00,7.088,7.088,6.965,7.08,350000.0
2005-07-11 23:11:00,7.096,7.104,6.973,7.104,350000.0
2005-07-11 23:13:00,7.054,7.054,6.95,6.986,200000.0
2005-07-11 23:16:00,7.047,7.099,6.949,7.029,400000.0
2005-07-11 23:17:00,6.961,7.102,6.961,6.961,200000.0
2005-07-11 23:19:00,7.077,7.077,6.993,7.025,200000.0
2005-07-11 23:22:00,7.061,7.061,6.957,6.995,200000.0
2005-07-11 23:26:00,7.028,7.125,6.997,6.997,400000.0
2005-07-11 23:28:00,7.006,7.12,7.006,7.011,300000.0
2005-07-11 23:31:00,7.065,7.097,7.042,7.042,400000.0
2005-07-11 23:32:00,7.039,7.085,6.955,7.085,250000.0
2005-07-11 23:33:00,7.093,7.093,7.035,7.047,450000.0
2005-07-11 23:34:00,7.045,7.054,6.976,7.021,200000.0
2005-07-11 23:35:00,7.062,7.102,7.062,7.071,150000.0
2005-07-11 23:36:00,7.057,7.105,7.02,7.105,200000.0
2005-07-11 23:48:00,7.048,7.048,7.002,7.002,200000.0
2005-07-11 23:53:00,7.036,7.036,6.935,6.975,200000.0
2005-07-11 23:55:00,7.047,7.047,6.963,6.995,200000.0
2005-07-11 23:57:00,7.055,7.055,6.976,7.011,200000.0
2005-07-12 00:00:00,7.08,7.17,6.99,7.05,250000.0
2005-07-12 00:02:00,7.051,7.075,7.022,7.055,250000.0
2005-07-12 00:03:00,7.023,7.072,7.012,7.012,150000.0
2005-07-12 00:05:00,7.045,7.062,6.94,7.062,250000.0
2005-07-12 00:08:00,7.037,7.037,6.936,6.975,200000.0
2005-07-12 00:10:00,6.971,7.036,6.971,7.036,150000.0
2005-07-12 00:11:00,7.004,7.063,6.973,7.025,350000.0
2005-07-12 00:12:00,7.063,7.063,7.035,7.06,300000.0
2005-07-12 00:14:00,7.007,7.102,6.99,6.993,300000.0
2005-07-12 00:20:00,7.045,7.06,7.045,7.06,100000.0
2005-07-12 00:21:00,6.989,7.121,6.955,7.088,550000.0
2005-07-12 00:26:00,7.045,7.045,6.945,6.984,200000.0
2005-07-12 00:28:00,6.939,7.076,6.939,7.076,100000.0
2005-07-12 00:31:00,7.064,7.088,6.962,6.962,500000.0
2005-07-12 00:33:00,7.055,7.055,6.97,7.004,200000.0
2005-07-12 00:34:00,6.951,7.049,6.951,7.049,200000.0
2005-07-12 00:38:00,7.049,7.062,7.049,7.062,100000.0
2005-07-12 00:48:00,7.085,7.085,7.018,7.031,300000.0
2005-07-12 00:49:00,7.023,7.023,7.021,7.021,100000.0
2005-07-12 00:51:00,7.04,7.046,6.956,6.985,300000.0
2005-07-12 00:55:00,7.032,7.032,6.918,6.956,250000.0
2005-07-12 00:57:00,7.029,7.029,6.95,6.983,200000.0
2005-07-12 00:59:00,7.076,7.083,6.961,6.99,400000.0
2005-07-12 01:02:00,7.043,7.043,6.96,6.993,200000.0
2005-07-12 01:05:00,7.029,7.056,6.964,6.995,400000.0
2005-07-12 01:07:00,6.96,7.06,6.933,7.06,350000.0
2005-07-12 01:08:00,7.085,7.085,6.972,6.972,250000.0
2005-07-12 01:09:00,7.037,7.084,6.968,7.061,350000.0
2005-07-12 01:11:00,7.041,7.041,6.937,6.975,200000.0
2005-07-12 01:13:00,7.023,7.023,6.923,6.963,200000.0
2005-07-12 01:19:00,7.036,7.036,6.952,6.985,200000.0
2005-07-12 01:21:00,7.009,7.053,6.958,6.958,300000.0
2005-07-12 01:23:00,7.031,7.082,6.951,6.992,300000.0
2005-07-12 01:26:00,7.045,7.076,6.94,7.016,300000.0
2005-07-12 01:27:00,7.081,7.095,6.953,7.095,350000.0
2005-07-12 01:30:00,6.958,7.075,6.958,7.075,450000.0
2005-07-12 01:31:00,6.979,7.099,6.952,6.952,650000.0
2005-07-12 01:33:00,7.004,7.063,6.986,7.061,300000.0
2005-07-12 01:39:00,7.055,7.056,7.006,7.006,150000.0
2005-07-12 01:40:00,7.078,7.078,6.951,7.026,250000.0
2005-07-12 01:41:00,7.028,7.079,6.949,6.967,350000.0
2005-07-12 01:47:00,7.054,7.054,6.97,7.004,200000.0
2005-07-12 01:49:00,7.047,7.047,6.946,6.985,200000.0
2005-07-12 01:51:00,7.036,7.036,6.929,6.989,350000.0
2005-07-12 01:52:00,7.074,7.074,6.968,7.04,350000.0
2005-07-12 01:53:00,6.962,7.072,6.962,7.049,350000.0
2005-07-12 01:54:00,7.072,7.092,6.974,7.092,250000.0
2005-07-12 01:57:00,7.067,7.067,6.982,7.015,200000.0
2005-07-12 01:59:00,7.056,7.056,6.956,6.994,200000.0
2005-07-12 02:00:00,7.05,7.05,6.94,6.977,350000.0
2005-07-12 02:02:00,6.955,7.038,6.954,7.024,300000.0
2005-07-12 02:03:00,6.95,7.069,6.95,7.069,100000.0
2005-07-12 02:05:00,6.972,7.06,6.915,7.051,500000.0
2005-07-12 02:06:00,6.984,7.073,6.97,6.991,500000.0
2005-07-12 02:07:00,6.972,7.086,6.972,7.086,350000.0
2005-07-12 02:08:00,7.052,7.135,6.976,7.064,600000.0
2005-07-12 02:09:00,7.05,7.068,6.961,7.007,450000.0
2005-07-12 02:10:00,7.026,7.069,6.899,7.069,400000.0
2005-07-12 02:11:00,7.048,7.048,6.951,6.998,400000.0
2005-07-12 02:12:00,6.951,7.059,6.951,7.006,300000.0
2005-07-12 02:14:00,6.987,7.064,6.964,7.035,450000.0
2005-07-12 02:15:00,6.972,7.09,6.949,7.09,600000.0
2005-07-12 02:17:00,7.025,7.088,6.945,7.044,450000.0
2005-07-12 02:18:00,7.029,7.074,6.946,7.037,600000.0
2005-07-12 02:19:00,7.037,7.049,6.904,6.941,500000.0
2005-07-12 02:20:00,7.06,7.06,6.929,7.051,350000.0
2005-07-12 02:21:00,7.025,7.036,6.896,7.013,450000.0
2005-07-12 02:22:00,7.064,7.064,6.894,6.933,500000.0
2005-07-12 02:23:00,7.053,7.053,6.895,7.004,750000.0
2005-07-12 02:24:00,6.956,7.093,6.934,7.093,850000.0
2005-07-12 02:25:00,6.945,7.083,6.945,7.083,550000.0
2005-07-12 02:26:00,6.962,7.064,6.957,7.024,650000.0
2005-07-12 02:27:00,6.937,7.075,6.937,7.003,850000.0
2005-07-12 02:28:00,6.978,7.119,6.956,6.973,800000.0
2005-07-12 02:29:00,6.983,7.089,6.947,7.036,450000.0
2005-07-12 02:30:00,6.938,7.033,6.911,6.94,800000.0
2005-07-12 02:31:00,7.04,7.04,6.906,6.977,950000.0
2005-07-12 02:32:00,6.962,7.062,6.921,6.992,350000.0
2005-07-12 02:33:00,6.977,7.08,6.974,7.08,350000.0
2005-07-12 02:34:00,7.024,7.071,6.922,6.996,700000.0
2005-07-12 02:35:00,7.088,7.088,6.968,7.038,400000.0
2005-07-12 02:36:00,6.985,7.128,6.985,7.084,500000.0
2005-07-12 02:37:00,6.929,7.043,6.929,6.94,700000.0
2005-07-12 02:38:00,7.033,7.074,6.951,6.98,700000.0
2005-07-12 02:39:00,6.932,7.031,6.91,6.931,400000.0
2005-07-12 02:40:00,6.948,7.073,6.94,7.026,400000.0
2005-07-12 02:42:00,7.042,7.042,6.985,6.986,400000.0
2005-07-12 02:43:00,7.043,7.06,6.927,7.06,850000.0
2005-07-12 02:44:00,7.087,7.087,6.951,7.073,700000.0
2005-07-12 02:45:00,6.983,7.051,6.944,6.956,500000.0
2005-07-12 02:46:00,6.957,7.048,6.915,7.048,400000.0
2005-07-12 02:47:00,6.99,7.078,6.936,7.078,350000.0
2005-07-12 02:48:00,6.954,7.063,6.954,7.012,450000.0
2005-07-12 02:49:00,6.995,7.057,6.958,7.057,600000.0
2005-07-12 02:50:00,7.023,7.069,7.017,7.069,300000.0
2005-07-12 02:51:00,7.099,7.099,6.947,7.056,900000.0
2005-07-12 02:52:00,7.038,7.108,6.962,7.067,650000.0
2005-07-12 02:53:00,7.017,7.084,6.937,7.075,650000.0
2005-07-12 02:54:00,7.077,7.078,6.936,6.987,350000.0
2005-07-12 02:55:00,6.979,7.079,6.979,7.052,500000.0
2005-07-12 02:58:00,7.049,7.132,7.001,7.03,500000.0
2005-07-12 02:59:00,7.042,7.056,6.946,7.038,500000.0
2005-07-12 03:00:00,7.019,7.12,6.978,6.99,450000.0
2005-07-12 03:01:00,7.07,7.07,6.911,6.967,400000.0
2005-07-12 03:03:00,7.088,7.112,6.977,7.007,600000.0
2005-07-12 03:04:00,7.101,7.101,7.012,7.012,350000.0
2005-07-12 03:05:00,6.974,7.085,6.956,7.063,650000.0
2005-07-12 03:06:00,7.06,7.077,6.934,7.077,600000.0
2005-07-12 03:07:00,6.948,7.045,6.948,6.96,400000.0
2005-07-12 03:08:00,7.07,7.113,6.974,6.987,550000.0
2005-07-12 03:09:00,6.954,7.075,6.954,7.032,450000.0
2005-07-12 03:12:00,6.975,7.085,6.973,7.085,350000.0
2005-07-12 03:13:00,7.035,7.097,7.035,7.037,500000.0
2005-07-12 03:14:00,7.054,7.11,6.969,7.043,400000.0
2005-07-12 03:15:00,7.087,7.092,6.971,7.092,600000.0
2005-07-12 03:16:00,7.083,7.11,6.964,7.021,350000.0
2005-07-12 03:18:00,7.108,7.111,6.971,7.063,500000.0
2005-07-12 03:22:00,7.022,7.093,6.964,7.031,600000.0
2005-07-12 03:23:00,7.085,7.085,7.033,7.048,250000.0
2005-07-12 03:24:00,7.037,7.128,7.027,7.112,350000.0
2005-07-12 03:26:00,6.976,7.07,6.951,7.07,300000.0
2005-07-12 03:27:00,7.017,7.094,7.017,7.09,400000.0
2005-07-12 03:28:00,7.068,7.068,6.941,6.989,550000.0
2005-07-12 03:30:00,7.081,7.081,6.998,6.998,100000.0
2005-07-12 03:34:00,6.978,7.108,6.978,7.073,250000.0
2005-07-12 03:37:00,7.072,7.11,6.991,7.081,500000.0
2005-07-12 03:38:00,7.091,7.108,6.973,6.973,450000.0
2005-07-12 03:39:00,6.96,7.082,6.959,7.082,500000.0
2005-07-12 03:40:00,7.054,7.104,6.962,7.008,500000.0
2005-07-12 03:41:00,7.095,7.103,6.975,7.014,600000.0
2005-07-12 03:42:00,6.96,7.074,6.916,6.99,700000.0
2005-07-12 03:43:00,7.102,7.165,6.964,6.997,900000.0
2005-07-12 03:44:00,6.993,7.132,6.976,7.068,500000.0
2005-07-12 03:45:00,7.029,7.066,6.953,7.052,550000.0
2005-07-12 03:46:00,7.129,7.142,7.02,7.127,400000.0
2005-07-12 03:47:00,6.98,7.099,6.966,7.009,650000.0
2005-07-12 03:48:00,7.024,7.101,6.978,7.081,550000.0
2005-07-12 03:49:00,7.03,7.081,6.937,7.039,700000.0
2005-07-12 03:50:00,7.007,7.115,7.004,7.11,500000.0
2005-07-12 03:51:00,6.998,7.107,6.998,7.065,700000.0
2005-07-12 03:52:00,7.055,7.117,7.001,7.104,600000.0
2005-07-12 03:53:00,7.023,7.12,6.99,7.066,600000.0
2005-07-12 03:54:00,7.065,7.095,6.969,6.969,450000.0
2005-07-12 03:55:00,6.979,7.04,6.934,7.013,500000.0
2005-07-12 03:56:00,7.104,7.104,6.959,6.959,450000.0
2005-07-12 03:57:00,7.112,7.15,7.001,7.091,450000.0
2005-07-12 03:59:00,7.065,7.104,6.973,7.101,500000.0
2005-07-12 04:00:00,7.061,7.107,6.998,7.034,500000.0
2005-07-12 04:01:00,7.052,7.116,6.958,7.034,900000.0
2005-07-12 04:02:00,7.06,7.105,6.99,7.105,450000.0
2005-07-12 04:03:00,6.981,7.112,6.951,6.993,550000.0
2005-07-12 04:04:00,7.061,7.097,7.0,7.026,300000.0
2005-07-12 04:05:00,7.083,7.105,7.003,7.003,300000.0
2005-07-12 04:06:00,7.067,7.097,7.013,7.014,250000.0
2005-07-12 04:08:00,7.056,7.056,6.956,6.994,200000.0
2005-07-12 04:12:00,7.067,7.067,6.983,7.015,200000.0
2005-07-12 04:22:00,7.073,7.073,6.99,7.023,200000.0
2005-07-12 04:23:00,7.004,7.105,7.004,7.026,200000.0
2005-07-12 04:25:00,7.035,7.101,6.959,7.101,400000.0
2005-07-12 04:26:00,7.037,7.147,6.993,7.121,450000.0
2005-07-12 04:27:00,7.078,7.105,6.965,7.07,400000.0
2005-07-12 04:29:00,7.029,7.073,6.998,6.998,400000.0
2005-07-12 04:31:00,7.022,7.149,7.013,7.112,550000.0
2005-07-12 04:34:00,7.065,7.065,6.96,6.997,200000.0
2005-07-12 04:35:00,7.06,7.06,7.006,7.045,150000.0
2005-07-12 04:39:00,6.993,7.07,6.99,7.068,350000.0
2005-07-12 04:41:00,7.05,7.071,6.957,6.957,400000.0
2005-07-12 04:43:00,7.078,7.078,6.998,7.033,200000.0
2005-07-12 04:45:00,7.088,7.088,7.059,7.083,250000.0
2005-07-12 04:50:00,7.07,7.07,6.965,7.005,200000.0
2005-07-12 04:52:00,7.079,7.079,6.981,7.073,200000.0
2005-07-12 04:54:00,7.063,7.109,7.019,7.073,450000.0
2005-07-12 04:55:00,7.05,7.104,7.05,7.104,250000.0
2005-07-12 05:04:00,7.0,7.066,6.999,7.066,400000.0
2005-07-12 05:05:00,7.095,7.095,6.973,6.973,300000.0
2005-07-12 05:06:00,7.072,7.095,7.01,7.046,350000.0
2005-07-12 05:07:00,7.06,7.088,6.981,7.088,250000.0
2005-07-12 05:11:00,7.076,7.13,6.978,7.012,350000.0
2005-07-12 05:22:00,7.005,7.061,6.963,7.061,200000.0
2005-07-12 05:23:00,6.987,7.029,6.987,6.997,200000.0
2005-07-12 05:24:00,7.075,7.075,7.005,7.055,150000.0
2005-07-12 05:25:00,7.002,7.134,6.992,7.06,450000.0
2005-07-12 05:26:00,7.055,7.076,7.001,7.001,150000.0
2005-07-12 05:27:00,6.999,7.095,6.975,7.069,500000.0
2005-07-12 05:30:00,7.078,7.138,7.05,7.087,650000.0
2005-07-12 05:35:00,7.055,7.059,7.055,7.059,100000.0
2005-07-12 05:37:00,7.009,7.113,6.995,7.03,450000.0
2005-07-12 05:39:00,7.109,7.109,6.983,7.092,500000.0
2005-07-12 05:40:00,7.057,7.122,6.977,7.046,500000.0
2005-07-12 05:41:00,7.081,7.113,7.006,7.107,300000.0
2005-07-12 05:42:00,7.053,7.15,7.031,7.118,400000.0
2005-07-12 05:43:00,7.075,7.11,6.992,6.992,400000.0
2005-07-12 05:44:00,7.129,7.157,7.062,7.094,450000.0
2005-07-12 05:45:00,7.072,7.114,6.996,7.114,400000.0
2005-07-12 05:47:00,7.001,7.025,7.001,7.025,100000.0
2005-07-12 05:48:00,7.026,7.109,6.987,7.069,400000.0
2005-07-12 05:49:00,7.001,7.028,7.001,7.028,100000.0
2005-07-12 05:50:00,7.07,7.07,6.98,6.98,500000.0
2005-07-12 05:51:00,7.063,7.097,7.043,7.05,550000.0
2005-07-12 05:52:00,7.055,7.09,6.967,7.079,600000.0
2005-07-12 05:53:00,6.985,7.103,6.985,7.103,350000.0
2005-07-12 05:54:00,7.032,7.09,7.023,7.04,350000.0
2005-07-12 05:55:00,7.035,7.127,6.979,7.029,500000.0
2005-07-12 05:57:00,7.133,7.187,7.028,7.098,650000.0
2005-07-12 06:01:00,7.035,7.082,6.961,7.082,500000.0
2005-07-12 06:02:00,7.021,7.186,7.018,7.104,650000.0
2005-07-12 06:03:00,7.1,7.138,7.031,7.124,500000.0
2005-07-12 06:05:00,7.113,7.113,6.972,6.972,150000.0
2005-07-12 06:07:00,7.086,7.118,7.04,7.04,300000.0
2005-07-12 06:08:00,7.087,7.09,6.979,7.081,500000.0
2005-07-12 06:09:00,7.102,7.116,7.019,7.071,550000.0
2005-07-12 06:11:00,7.128,7.132,7.011,7.086,650000.0
2005-07-12 06:14:00,7.088,7.131,6.998,7.036,400000.0
2005-07-12 06:15:00,7.1,7.172,7.043,7.139,550000.0
2005-07-12 06:16:00,7.019,7.117,6.966,7.021,750000.0
2005-07-12 06:17:00,7.035,7.074,7.013,7.032,250000.0
2005-07-12 06:18:00,7.003,7.08,7.003,7.039,200000.0
2005-07-12 06:19:00,6.998,7.112,6.998,7.1,350000.0
2005-07-12 06:20:00,7.093,7.125,6.985,7.032,450000.0
2005-07-12 06:22:00,7.094,7.142,7.003,7.074,450000.0
2005-07-12 06:23:00,7.0,7.11,6.997,7.028,500000.0
2005-07-12 06:24:00,7.078,7.096,7.02,7.045,350000.0
2005-07-12 06:25:00,7.028,7.122,7.01,7.122,500000.0
2005-07-12 06:26:00,7.096,7.109,7.007,7.007,600000.0
2005-07-12 06:27:00,7.095,7.095,6.961,7.08,450000.0
2005-07-12 06:28:00,7.005,7.122,7.005,7.091,400000.0
2005-07-12 06:30:00,7.088,7.088,7.011,7.011,100000.0
2005-07-12 06:31:00,7.09,7.09,7.014,7.018,400000.0
2005-07-12 06:33:00,6.972,7.112,6.961,7.093,650000.0
2005-07-12 06:34:00,7.107,7.107,6.994,7.091,500000.0
2005-07-12 06:36:00,7.07,7.07,6.961,6.998,200000.0
2005-07-12 06:38:00,6.996,7.084,6.945,7.073,500000.0
2005-07-12 06:39:00,7.048,7.132,6.981,7.042,300000.0
2005-07-12 06:41:00,7.112,7.112,7.043,7.051,300000.0
2005-07-12 06:42:00,7.066,7.076,7.035,7.076,300000.0
2005-07-12 06:44:00,7.071,7.077,7.026,7.041,200000.0
2005-07-12 06:48:00,7.023,7.084,6.969,7.012,400000.0
2005-07-12 06:49:00,7.025,7.129,7.025,7.075,350000.0
2005-07-12 06:51:00,7.128,7.128,7.082,7.082,200000.0
2005-07-12 06:52:00,7.031,7.11,7.031,7.09,300000.0
2005-07-12 06:55:00,7.063,7.12,7.01,7.03,400000.0
2005-07-12 06:58:00,7.07,7.07,6.965,7.005,200000.0
2005-07-12 07:01:00,7.078,7.078,6.999,7.033,200000.0
2005-07-12 07:06:00,7.075,7.098,6.97,6.981,350000.0
2005-07-12 07:07:00,7.075,7.075,6.985,7.017,400000.0
2005-07-12 07:08:00,7.007,7.132,7.007,7.07,400000.0
2005-07-12 07:09:00,7.015,7.093,6.978,7.093,450000.0
2005-07-12 07:12:00,7.059,7.101,6.988,7.101,250000.0
2005-07-12 07:14:00,7.029,7.086,7.027,7.069,350000.0
2005-07-12 07:17:00,7.034,7.109,7.013,7.087,400000.0
2005-07-12 07:19:00,7.095,7.095,6.92,6.971,550000.0
2005-07-12 07:21:00,7.054,7.109,6.975,7.104,500000.0
2005-07-12 07:23:00,7.027,7.109,7.007,7.007,300000.0
2005-07-12 07:24:00,7.088,7.09,7.041,7.049,250000.0
2005-07-12 07:25:00,7.102,7.102,6.974,7.012,300000.0
2005-07-12 07:27:00,7.105,7.135,7.016,7.016,250000.0
2005-07-12 07:28:00,6.99,7.067,6.98,6.98,150000.0
2005-07-12 07:30:00,7.066,7.066,7.03,7.03,100000.0
2005-07-12 07:35:00,7.065,7.085,6.992,7.085,250000.0
2005-07-12 07:37:00,6.954,7.092,6.954,7.039,450000.0
2005-07-12 07:39:00,7.07,7.088,6.994,7.088,350000.0
2005-07-12 07:40:00,7.057,7.102,6.988,7.078,450000.0
2005-07-12 07:41:00,7.121,7.146,6.995,6.995,250000.0
2005-07-12 07:42:00,7.08,7.126,7.01,7.021,350000.0
2005-07-12 07:43:00,7.0,7.113,6.984,7.087,450000.0
2005-07-12 07:44:00,7.095,7.116,7.012,7.023,300000.0
2005-07-12 07:45:00,6.997,7.065,6.964,7.065,400000.0
2005-07-12 07:46:00,6.996,7.092,6.989,6.989,350000.0
2005-07-12 07:47:00,7.089,7.089,7.007,7.089,150000.0
2005-07-12 07:48:00,7.081,7.101,7.009,7.098,550000.0
2005-07-12 07:49:00,7.015,7.124,6.961,7.059,350000.0
2005-07-12 07:51:00,7.027,7.104,7.003,7.104,600000.0
2005-07-12 07:52:00,7.123,7.123,6.995,7.075,350000.0
2005-07-12 07:55:00,7.074,7.074,7.036,7.036,100000.0
2005-07-12 07:56:00,7.078,7.095,6.983,7.075,400000.0
2005-07-12 07:57:00,6.996,7.031,6.996,7.031,100000.0
2005-07-12 07:58:00,7.088,7.107,7.011,7.011,250000.0
2005-07-12 07:59:00,7.011,7.095,6.996,6.996,500000.0
2005-07-12 08:00:00,7.122,7.122,7.008,7.034,400000.0
2005-07-12 08:01:00,7.026,7.109,6.972,6.972,350000.0
2005-07-12 08:02:00,6.992,7.107,6.978,7.029,750000.0
2005-07-12 08:03:00,6.983,7.064,6.983,7.059,450000.0
2005-07-12 08:04:00,7.017,7.09,6.987,6.987,350000.0
2005-07-12 08:05:00,7.019,7.061,6.954,7.026,550000.0
2005-07-12 08:06:00,7.01,7.079,6.98,7.014,400000.0
2005-07-12 08:07:00,7.089,7.089,6.981,7.076,500000.0
2005-07-12 08:08:00,7.016,7.11,6.988,6.99,650000.0
2005-07-12 08:09:00,7.004,7.066,6.962,7.0,500000.0
2005-07-12 08:10:00,7.102,7.123,7.024,7.024,250000.0
2005-07-12 08:11:00,7.073,7.073,6.957,7.052,300000.0
2005-07-12 08:12:00,6.986,7.102,6.968,6.994,500000.0
2005-07-12 08:13:00,7.096,7.114,7.011,7.014,400000.0
2005-07-12 08:14:00,6.979,7.098,6.976,7.062,400000.0
2005-07-12 08:15:00,6.973,7.102,6.973,7.102,250000.0
2005-07-12 08:17:00,7.108,7.108,7.008,7.085,650000.0
2005-07-12 08:18:00,7.066,7.071,6.948,7.049,550000.0
2005-07-12 08:21:00,7.014,7.128,6.988,7.006,550000.0
2005-07-12 08:22:00,6.968,7.072,6.96,6.981,350000.0
2005-07-12 08:23:00,6.994,7.102,6.97,7.093,450000.0
2005-07-12 08:25:00,6.965,7.072,6.959,7.058,350000.0
2005-07-12 08:27:00,7.013,7.072,7.013,7.072,250000.0
2005-07-12 08:28:00,7.087,7.096,6.992,7.068,450000.0
2005-07-12 08:30:00,7.069,7.086,6.998,7.049,400000.0
2005-07-12 08:31:00,6.997,7.083,6.997,7.024,400000.0
2005-07-12 08:32:00,7.103,7.103,6.967,7.054,350000.0
2005-07-12 08:33:00,7.061,7.099,6.961,7.053,400000.0
2005-07-12 08:34:00,7.023,7.088,6.997,7.013,300000.0
2005-07-12 08:37:00,7.046,7.096,6.996,7.054,250000.0
2005-07-12 08:39:00,6.949,7.08,6.949,6.956,350000.0
2005-07-12 08:40:00,7.045,7.101,7.018,7.066,250000.0
2005-07-12 08:41:00,7.065,7.088,7.026,7.026,350000.0
2005-07-12 08:42:00,7.124,7.124,7.019,7.08,450000.0
2005-07-12 08:43:00,7.087,7.087,6.997,7.079,400000.0
2005-07-12 08:44:00,7.031,7.08,7.02,7.079,350000.0
2005-07-12 08:45:00,7.09,7.122,7.032,7.032,350000.0
2005-07-12 08:46:00,7.12,7.138,7.008,7.098,500000.0
2005-07-12 08:47:00,7.084,7.128,7.003,7.054,550000.0
2005-07-12 08:48:00,7.004,7.078,7.004,7.04,450000.0
2005-07-12 08:49:00,7.116,7.116,7.008,7.062,400000.0
2005-07-12 08:50:00,6.985,7.119,6.985,7.068,300000.0
2005-07-12 08:51:00,7.059,7.103,7.005,7.05,350000.0
2005-07-12 08:52:00,7.005,7.107,7.005,7.086,450000.0
2005-07-12 08:53:00,7.11,7.123,7.045,7.103,400000.0
2005-07-12 08:54:00,7.133,7.133,7.031,7.031,350000.0
2005-07-12 08:55:00,7.101,7.106,6.946,7.101,450000.0
2005-07-12 08:56:00,7.027,7.1,6.994,7.065,550000.0
2005-07-12 08:57:00,7.076,7.104,6.991,7.068,550000.0
2005-07-12 08:58:00,7.136,7.148,7.042,7.139,400000.0
2005-07-12 08:59:00,7.123,7.143,7.015,7.087,500000.0
2005-07-12 09:00:00,7.068,7.143,7.008,7.008,550000.0
2005-07-12 09:01:00,7.134,7.134,6.982,7.118,400000.0
2005-07-12 09:02:00,7.001,7.129,7.001,7.041,550000.0
2005-07-12 09:03:00,6.997,7.105,6.986,6.986,350000.0
2005-07-12 09:04:00,7.066,7.118,6.965,7.114,400000.0
2005-07-12 09:05:00,7.035,7.111,6.996,7.082,400000.0
2005-07-12 09:06:00,7.045,7.101,7.003,7.043,350000.0
2005-07-12 09:07:00,6.954,7.076,6.938,7.076,400000.0
2005-07-12 09:08:00,7.05,7.111,6.977,7.07,350000.0
2005-07-12 09:09:00,7.002,7.094,6.976,6.976,450000.0
2005-07-12 09:10:00,7.091,7.098,6.977,7.094,350000.0
2005-07-12 09:12:00,7.081,7.105,6.949,6.989,550000.0
2005-07-12 09:13:00,7.019,7.106,6.966,7.106,450000.0
2005-07-12 09:14:00,7.089,7.125,7.022,7.027,500000.0
2005-07-12 09:15:00,7.042,7.112,7.014,7.074,350000.0
2005-07-12 09:17:00,7.109,7.109,6.977,7.067,550000.0
2005-07-12 09:18:00,7.077,7.111,7.002,7.075,400000.0
2005-07-12 09:19:00,7.144,7.163,7.047,7.123,450000.0
2005-07-12 09:20:00,7.052,7.137,7.012,7.012,450000.0
2005-07-12 09:22:00,7.04,7.107,7.017,7.107,400000.0
2005-07-12 09:23:00,7.024,7.125,6.998,7.073,450000.0
2005-07-12 09:24:00,6.952,7.052,6.952,7.019,400000.0
2005-07-12 09:25:00,7.109,7.127,7.025,7.038,350000.0
2005-07-12 09:27:00,7.077,7.103,6.986,6.988,550000.0
2005-07-12 09:28:00,7.013,7.079,6.975,7.079,350000.0
2005-07-12 09:30:00,7.051,7.156,7.03,7.13,400000.0
2005-07-12 09:32:00,7.053,7.106,7.006,7.106,250000.0
2005-07-12 09:34:00,7.071,7.113,6.979,7.085,300000.0
2005-07-12 09:36:00,7.09,7.142,6.997,7.001,500000.0
2005-07-12 09:38:00,7.055,7.133,7.016,7.12,450000.0
2005-07-12 09:39:00,7.117,7.117,6.956,7.09,500000.0
2005-07-12 09:40:00,7.004,7.121,6.965,6.965,550000.0
2005-07-12 09:41:00,7.068,7.109,7.017,7.017,350000.0
2005-07-12 09:43:00,7.129,7.129,7.037,7.12,300000.0
2005-07-12 09:44:00,7.05,7.116,7.007,7.113,450000.0
2005-07-12 09:45:00,7.112,7.112,6.954,7.029,500000.0
2005-07-12 09:47:00,7.03,7.089,6.994,7.035,500000.0
2005-07-12 09:49:00,7.067,7.126,6.981,7.031,350000.0
2005-07-12 09:51:00,7.091,7.091,6.997,7.017,350000.0
2005-07-12 09:52:00,7.11,7.11,6.979,7.071,400000.0
2005-07-12 09:54:00,7.102,7.123,6.98,7.083,350000.0
2005-07-12 09:55:00,7.087,7.13,7.016,7.032,400000.0
2005-07-12 09:57:00,7.03,7.106,7.007,7.099,500000.0
2005-07-12 09:59:00,7.02,7.096,6.965,7.096,450000.0
2005-07-12 10:01:00,7.064,7.134,6.985,7.095,500000.0
2005-07-12 10:02:00,7.006,7.129,7.006,7.093,350000.0
2005-07-12 10:03:00,7.074,7.091,6.973,7.003,400000.0
2005-07-12 10:04:00,7.091,7.125,7.03,7.051,400000.0
2005-07-12 10:06:00,7.052,7.131,6.986,7.131,450000.0
2005-07-12 10:07:00,7.043,7.086,6.979,7.013,400000.0
2005-07-12 10:08:00,7.125,7.133,7.007,7.133,300000.0
2005-07-12 10:10:00,7.101,7.101,6.981,7.096,550000.0
2005-07-12 10:11:00,7.081,7.081,6.92,6.95,500000.0
2005-07-12 10:12:00,7.089,7.089,6.978,7.059,350000.0
2005-07-12 10:13:00,7.027,7.101,6.963,6.999,500000.0
2005-07-12 10:14:00,7.098,7.116,6.982,6.982,500000.0
2005-07-12 10:15:00,7.13,7.13,7.027,7.081,350000.0
2005-07-12 10:16:00,6.987,7.13,6.987,7.08,400000.0
2005-07-12 10:17:00,7.046,7.088,6.997,7.004,400000.0
2005-07-12 10:18:00,6.994,7.134,6.994,7.119,450000.0
2005-07-12 10:19:00,7.014,7.127,6.962,7.066,400000.0
2005-07-12 10:21:00,7.073,7.119,7.059,7.101,400000.0
2005-07-12 10:23:00,7.097,7.122,6.983,7.081,450000.0
2005-07-12 10:24:00,7.11,7.11,6.953,7.103,900000.0
2005-07-12 10:25:00,6.984,7.092,6.938,7.063,700000.0
2005-07-12 10:26:00,7.119,7.136,7.025,7.025,350000.0
2005-07-12 10:27:00,7.093,7.118,7.016,7.118,450000.0
2005-07-12 10:28:00,7.116,7.116,6.979,7.014,350000.0
2005-07-12 10:29:00,7.125,7.139,7.001,7.102,900000.0
2005-07-12 10:30:00,7.038,7.1,6.978,7.028,400000.0
2005-07-12 10:33:00,7.112,7.148,7.026,7.125,400000.0
2005-07-12 10:35:00,6.993,7.105,6.993,7.039,400000.0
2005-07-12 10:37:00,7.113,7.114,6.978,7.026,400000.0
2005-07-12 10:38:00,6.973,7.117,6.973,7.083,400000.0
2005-07-12 10:39:00,7.092,7.145,6.982,6.982,650000.0
2005-07-12 10:40:00,7.088,7.098,6.987,7.083,550000.0
2005-07-12 10:42:00,7.057,7.117,6.97,7.087,750000.0
2005-07-12 10:43:00,7.086,7.156,7.005,7.028,400000.0
2005-07-12 10:45:00,7.07,7.104,6.957,7.047,350000.0
2005-07-12 10:46:00,7.074,7.152,7.043,7.134,400000.0
2005-07-12 10:47:00,7.089,7.126,6.978,6.978,350000.0
2005-07-12 10:48:00,7.007,7.121,6.972,7.121,450000.0
2005-07-12 10:49:00,7.135,7.15,7.029,7.029,600000.0
2005-07-12 10:50:00,7.09,7.171,7.014,7.016,800000.0
2005-07-12 10:51:00,7.093,7.128,6.966,7.097,550000.0
2005-07-12 10:52:00,7.074,7.082,6.925,7.059,950000.0
2005-07-12 10:53:00,7.057,7.139,6.99,7.036,500000.0
2005-07-12 10:54:00,7.096,7.108,7.003,7.104,400000.0
2005-07-12 10:55:00,7.076,7.117,6.96,7.076,800000.0
2005-07-12 10:57:00,7.088,7.125,6.993,7.094,450000.0
2005-07-12 10:58:00,7.013,7.11,6.965,7.045,350000.0
2005-07-12 10:59:00,7.068,7.068,6.946,6.946,450000.0
2005-07-12 11:00:00,7.04,7.133,6.994,7.029,350000.0
2005-07-12 11:01:00,6.996,7.121,6.99,7.08,500000.0
2005-07-12 11:03:00,7.045,7.129,6.989,7.029,550000.0
2005-07-12 11:05:00,6.987,7.125,6.987,7.007,550000.0
2005-07-12 11:07:00,7.065,7.099,6.993,7.099,450000.0
2005-07-12 11:09:00,7.11,7.11,6.993,7.09,500000.0
2005-07-12 11:11:00,7.112,7.14,7.005,7.1,350000.0
2005-07-12 11:12:00,7.101,7.114,7.002,7.085,550000.0
2005-07-12 11:13:00,7.097,7.135,7.022,7.127,500000.0
2005-07-12 11:14:00,7.019,7.112,6.996,7.102,400000.0
2005-07-12 11:15:00,6.981,7.135,6.981,7.043,400000.0
2005-07-12 11:16:00,7.029,7.099,7.003,7.099,500000.0
2005-07-12 11:19:00,7.013,7.122,6.983,7.122,550000.0
2005-07-12 11:21:00,7.105,7.105,6.967,7.081,450000.0
2005-07-12 11:22:00,7.126,7.146,6.996,6.997,400000.0
2005-07-12 11:23:00,6.982,7.141,6.982,7.014,500000.0
2005-07-12 11:24:00,7.055,7.12,6.991,7.077,550000.0
2005-07-12 11:25:00,7.008,7.115,7.004,7.02,550000.0
2005-07-12 11:26:00,7.091,7.11,6.991,7.11,400000.0
2005-07-12 11:27:00,7.006,7.115,7.006,7.115,500000.0
2005-07-12 11:28:00,7.005,7.104,6.985,7.07,350000.0
2005-07-12 11:29:00,7.003,7.085,6.979,7.016,500000.0
2005-07-12 11:30:00,7.103,7.111,6.992,6.992,500000.0
2005-07-12 11:32:00,7.067,7.118,7.003,7.003,450000.0
2005-07-12 11:35:00,7.065,7.095,6.961,7.034,450000.0
2005-07-12 11:37:00,7.006,7.104,6.962,7.07,400000.0
2005-07-12 11:38:00,7.061,7.081,6.993,7.073,400000.0
2005-07-12 11:39:00,7.024,7.103,6.979,7.009,350000.0
2005-07-12 11:41:00,6.974,7.067,6.974,7.019,350000.0
2005-07-12 11:43:00,7.102,7.107,7.006,7.107,350000.0
2005-07-12 11:44:00,7.106,7.116,6.995,7.086,450000.0
2005-07-12 11:45:00,7.013,7.095,6.994,7.084,550000.0
2005-07-12 11:46:00,7.063,7.1,6.981,7.009,400000.0
2005-07-12 11:47:00,7.044,7.105,6.955,7.064,500000.0
2005-07-12 11:48:00,7.047,7.081,6.98,7.081,400000.0
2005-07-12 11:49:00,7.062,7.134,6.989,7.059,350000.0
2005-07-12 11:51:00,6.943,7.06,6.943,7.053,450000.0
2005-07-12 11:53:00,6.993,7.117,6.993,7.03,400000.0
2005-07-12 11:55:00,7.068,7.127,7.018,7.124,350000.0
2005-07-12 11:56:00,7.041,7.119,7.036,7.037,350000.0
2005-07-12 11:57:00,7.101,7.122,7.009,7.082,450000.0
2005-07-12 11:58:00,6.997,7.115,6.988,7.115,350000.0
2005-07-12 11:59:00,7.084,7.125,6.979,7.033,450000.0
2005-07-12 12:01:00,7.103,7.103,6.989,7.02,500000.0
2005-07-12 12:03:00,7.005,7.125,6.999,7.088,550000.0
2005-07-12 12:05:00,7.082,7.113,6.99,7.028,350000.0
2005-07-12 12:06:00,7.092,7.1,7.034,7.1,350000.0
2005-07-12 12:07:00,7.111,7.121,6.995,7.054,450000.0
2005-07-12 12:08:00,7.079,7.098,6.952,7.098,450000.0
2005-07-12 12:10:00,7.085,7.104,7.009,7.05,400000.0
2005-07-12 12:11:00,7.031,7.078,6.979,7.001,400000.0
2005-07-12 12:13:00,7.071,7.116,7.004,7.077,400000.0
2005-07-12 12:14:00,7.076,7.109,6.978,7.001,550000.0
2005-07-12 12:16:00,7.033,7.093,6.98,7.031,400000.0
2005-07-12 12:17:00,7.073,7.109,7.052,7.109,400000.0
2005-07-12 12:18:00,7.083,7.083,6.976,6.988,450000.0
2005-07-12 12:19:00,7.032,7.136,6.982,6.995,450000.0
2005-07-12 12:21:00,7.079,7.128,7.006,7.079,500000.0
2005-07-12 12:22:00,7.109,7.109,6.996,7.071,400000.0
2005-07-12 12:23:00,7.103,7.104,6.978,6.99,400000.0
2005-07-12 12:24:00,7.109,7.109,7.001,7.078,600000.0
2005-07-12 12:25:00,7.103,7.103,6.986,7.08,450000.0
2005-07-12 12:26:00,7.078,7.078,6.95,7.005,450000.0
2005-07-12 12:28:00,7.064,7.101,6.956,7.01,500000.0
2005-07-12 12:29:00,7.069,7.111,6.962,6.971,500000.0
2005-07-12 12:30:00,6.99,7.11,6.981,7.11,450000.0
2005-07-12 12:31:00,7.079,7.079,7.013,7.069,350000.0
2005-07-12 12:32:00,6.963,7.102,6.963,6.996,300000.0
2005-07-12 12:33:00,6.995,7.127,6.995,7.1,550000.0
2005-07-12 12:34:00,6.988,7.1,6.98,6.98,450000.0
2005-07-12 12:35:00,7.108,7.108,6.985,6.985,350000.0
2005-07-12 12:36:00,7.141,7.157,7.035,7.109,350000.0
2005-07-12 12:38:00,7.086,7.125,6.985,7.054,450000.0
2005-07-12 12:39:00,7.085,7.127,6.986,7.085,450000.0
2005-07-12 12:40:00,7.066,7.103,7.004,7.041,450000.0
2005-07-12 12:42:00,7.02,7.158,7.02,7.087,550000.0
2005-07-12 12:43:00,7.044,7.102,6.981,7.004,500000.0
2005-07-12 12:44:00,7.068,7.124,6.999,6.999,450000.0
2005-07-12 12:45:00,7.035,7.109,6.977,7.036,400000.0
2005-07-12 12:46:00,7.014,7.128,6.993,6.993,500000.0
2005-07-12 12:47:00,7.019,7.108,6.968,7.021,350000.0
2005-07-12 12:48:00,7.031,7.179,7.021,7.085,550000.0
2005-07-12 12:49:00,7.027,7.129,7.012,7.012,450000.0
2005-07-12 12:50:00,7.047,7.143,7.01,7.03,400000.0
2005-07-12 12:51:00,7.006,7.149,7.001,7.129,500000.0
2005-07-12 12:52:00,7.026,7.144,7.005,7.102,500000.0
2005-07-12 12:53:00,6.977,7.072,6.963,7.072,500000.0
2005-07-12 12:54:00,7.086,7.097,6.989,7.045,450000.0
2005-07-12 12:55:00,7.048,7.1,6.979,7.1,450000.0
2005-07-12 12:56:00,7.06,7.095,6.963,6.989,450000.0
2005-07-12 12:57:00,7.093,7.16,7.002,7.002,400000.0
2005-07-12 12:58:00,7.041,7.141,6.981,6.988,400000.0
2005-07-12 12:59:00,7.04,7.082,6.964,7.082,450000.0
2005-07-12 13:00:00,7.07,7.07,6.954,7.009,500000.0
2005-07-12 13:01:00,6.948,7.084,6.948,7.04,400000.0
2005-07-12 13:03:00,7.017,7.091,6.975,6.975,450000.0
2005-07-12 13:05:00,6.961,7.073,6.961,7.062,400000.0
2005-07-12 13:07:00,7.102,7.105,6.979,7.038,500000.0
2005-07-12 13:08:00,7.009,7.099,6.985,6.985,400000.0
2005-07-12 13:09:00,7.105,7.105,6.992,6.992,450000.0
2005-07-12 13:11:00,6.983,7.074,6.983,7.055,400000.0
2005-07-12 13:13:00,7.095,7.095,6.944,7.062,450000.0
2005-07-12 13:14:00,6.98,7.107,6.98,7.099,350000.0
2005-07-12 13:15:00,7.02,7.104,6.96,7.058,400000.0
2005-07-12 13:16:00,7.061,7.061,6.943,7.05,350000.0
2005-07-12 13:18:00,6.977,7.139,6.977,7.085,400000.0
2005-07-12 13:19:00,7.037,7.139,6.987,6.987,400000.0
2005-07-12 13:20:00,7.001,7.081,6.973,7.026,500000.0
2005-07-12 13:22:00,6.992,7.078,6.984,7.013,400000.0
2005-07-12 13:23:00,7.037,7.107,6.977,6.987,350000.0
2005-07-12 13:24:00,7.083,7.114,6.992,6.994,450000.0
2005-07-12 13:25:00,7.072,7.093,7.009,7.093,350000.0
2005-07-12 13:26:00,7.006,7.061,6.933,6.995,550000.0
2005-07-12 13:27:00,6.992,7.089,6.992,7.056,500000.0
2005-07-12 13:29:00,7.091,7.123,6.959,7.072,350000.0
2005-07-12 13:30:00,7.083,7.083,6.947,6.971,450000.0
2005-07-12 13:32:00,6.991,7.079,6.943,6.943,500000.0
2005-07-12 13:33:00,6.984,7.055,6.95,6.993,350000.0
2005-07-12 13:34:00,6.931,7.064,6.93,6.963,350000.0
2005-07-12 13:35:00,7.035,7.115,6.983,6.983,400000.0
2005-07-12 13:37:00,6.978,7.06,6.978,7.06,350000.0
2005-07-12 13:38:00,7.032,7.097,6.985,7.097,400000.0
2005-07-12 13:39:00,7.053,7.098,6.985,7.064,500000.0
2005-07-12 13:40:00,7.065,7.11,6.982,7.092,350000.0
2005-07-12 13:41:00,6.966,7.075,6.945,7.075,400000.0
2005-07-12 13:42:00,7.086,7.086,6.992,7.067,350000.0
2005-07-12 13:43:00,7.081,7.102,6.967,7.072,500000.0
2005-07-12 13:44:00,6.993,7.117,6.973,7.019,350000.0
2005-07-12 13:46:00,6.999,7.078,6.972,7.034,450000.0
2005-07-12 13:47:00,7.064,7.107,6.968,7.107,400000.0
2005-07-12 13:48:00,7.062,7.083,6.965,7.039,400000.0
2005-07-12 13:49:00,6.968,7.1,6.968,7.071,350000.0
2005-07-12 13:50:00,6.994,7.056,6.994,7.056,450000.0
2005-07-12 13:51:00,7.111,7.111,6.983,6.983,350000.0
2005-07-12 13:52:00,7.077,7.077,6.946,7.047,350000.0
2005-07-12 13:53:00,6.986,7.095,6.961,7.012,450000.0
2005-07-12 13:55:00,7.057,7.099,7.031,7.062,350000.0
2005-07-12 13:56:00,7.079,7.093,6.948,6.948,400000.0
2005-07-12 13:57:00,7.024,7.082,6.974,6.974,400000.0
2005-07-12 13:59:00,7.065,7.091,6.952,6.952,550000.0
2005-07-12 14:00:00,7.059,7.084,6.974,7.022,350000.0
2005-07-12 14:01:00,7.044,7.095,6.982,7.095,400000.0
2005-07-12 14:02:00,7.097,7.104,6.987,7.054,350000.0
2005-07-12 14:03:00,7.084,7.092,7.009,7.067,350000.0
2005-07-12 14:05:00,7.085,7.116,6.993,7.111,450000.0
2005-07-12 14:06:00,7.077,7.103,6.988,7.081,400000.0
2005-07-12 14:07:00,7.051,7.108,6.959,7.074,400000.0
2005-07-12 14:08:00,7.02,7.075,6.972,7.037,400000.0
2005-07-12 14:09:00,6.979,7.115,6.979,7.008,550000.0
2005-07-12 14:11:00,7.04,7.086,7.008,7.086,400000.0
2005-07-12 14:12:00,7.106,7.124,7.082,7.109,450000.0
2005-07-12 14:15:00,6.961,7.101,6.961,7.008,500000.0
2005-07-12 14:17:00,7.067,7.079,6.995,7.023,450000.0
2005-07-12 14:18:00,7.004,7.129,7.004,7.109,400000.0
2005-07-12 14:19:00,7.068,7.101,6.975,7.099,500000.0
2005-07-12 14:20:00,6.987,7.085,6.987,6.998,350000.0
2005-07-12 14:21:00,6.981,7.089,6.963,7.021,450000.0
2005-07-12 14:23:00,6.992,7.073,6.992,7.02,400000.0
2005-07-12 14:24:00,7.081,7.089,6.997,7.079,400000.0
2005-07-12 14:25:00,7.007,7.071,6.979,6.998,350000.0
2005-07-12 14:26:00,7.021,7.09,6.972,7.014,350000.0
2005-07-12 14:27:00,7.034,7.094,6.966,7.094,400000.0
2005-07-12 14:29:00,7.028,7.084,6.954,7.045,350000.0
2005-07-12 14:30:00,7.014,7.093,6.972,6.972,550000.0
2005-07-12 14:31:00,7.002,7.094,6.962,7.057,400000.0
2005-07-12 14:32:00,7.057,7.082,6.994,7.018,500000.0
2005-07-12 14:33:00,7.087,7.087,6.957,6.991,350000.0
2005-07-12 14:34:00,7.033,7.076,6.941,7.016,450000.0
2005-07-12 14:35:00,7.056,7.083,7.007,7.007,350000.0
2005-07-12 14:36:00,7.051,7.068,6.963,7.068,400000.0
2005-07-12 14:37:00,6.971,7.065,6.906,7.063,550000.0
2005-07-12 14:38:00,7.037,7.087,7.002,7.044,400000.0
2005-07-12 14:39:00,7.068,7.133,6.966,6.977,500000.0
2005-07-12 14:40:00,7.011,7.04,6.941,6.991,400000.0
2005-07-12 14:41:00,6.981,7.089,6.981,7.054,550000.0
2005-07-12 14:42:00,6.954,7.068,6.943,7.043,400000.0
2005-07-12 14:43:00,7.047,7.075,6.939,7.075,500000.0
2005-07-12 14:44:00,6.965,7.065,6.958,7.057,450000.0
2005-07-12 14:45:00,7.043,7.099,7.017,7.07,400000.0
2005-07-12 14:47:00,7.069,7.094,6.981,7.072,350000.0
2005-07-12 14:49:00,7.103,7.13,6.973,6.98,500000.0
2005-07-12 14:50:00,7.007,7.088,6.959,6.959,400000.0
2005-07-12 14:51:00,7.078,7.089,6.984,7.046,350000.0
2005-07-12 14:52:00,7.097,7.097,7.003,7.019,450000.0
2005-07-12 14:53:00,6.995,7.079,6.973,7.029,400000.0
2005-07-12 14:54:00,6.97,7.116,6.97,6.999,550000.0
2005-07-12 14:55:00,7.034,7.043,6.933,6.935,450000.0
2005-07-12 14:56:00,7.062,7.094,6.967,7.078,550000.0
2005-07-12 14:57:00,7.062,7.082,6.988,7.063,450000.0
2005-07-12 14:58:00,6.991,7.055,6.958,7.032,400000.0
2005-07-12 14:59:00,6.99,7.067,6.906,7.067,550000.0
2005-07-12 15:00:00,6.963,7.089,6.963,6.991,450000.0
2005-07-12 15:01:00,7.041,7.072,6.958,7.04,450000.0
2005-07-12 15:02:00,6.957,7.066,6.929,7.031,450000.0
2005-07-12 15:03:00,7.05,7.075,6.933,7.075,500000.0
2005-07-12 15:04:00,6.981,7.068,6.913,6.956,550000.0
2005-07-12 15:05:00,6.951,7.055,6.951,6.981,550000.0
2005-07-12 15:06:00,7.051,7.061,7.025,7.025,400000.0
2005-07-12 15:07:00,6.994,7.111,6.971,7.057,350000.0
2005-07-12 15:08:00,6.949,7.081,6.946,7.034,500000.0
2005-07-12 15:09:00,7.077,7.077,6.939,6.96,450000.0
2005-07-12 15:10:00,6.993,7.084,6.946,6.985,400000.0
2005-07-12 15:11:00,6.961,7.013,6.899,6.933,500000.0
2005-07-12 15:12:00,6.978,6.978,6.966,6.973,150000.0
2005-07-12 15:13:00,7.054,7.089,6.978,7.075,400000.0
2005-07-12 15:14:00,6.961,7.069,6.961,7.045,250000.0
2005-07-12 15:15:00,6.954,7.068,6.946,7.014,400000.0
2005-07-12 15:16:00,6.999,7.052,6.998,6.998,350000.0
2005-07-12 15:17:00,7.032,7.085,6.966,7.032,450000.0
2005-07-12 15:18:00,7.097,7.097,6.999,7.035,400000.0
2005-07-12 15:19:00,7.03,7.077,6.993,7.054,450000.0
2005-07-12 15:20:00,7.017,7.076,6.976,7.076,400000.0
2005-07-12 15:21:00,7.042,7.095,6.962,7.095,250000.0
2005-07-12 15:22:00,7.055,7.06,6.986,7.042,450000.0
2005-07-12 15:23:00,7.002,7.082,7.002,7.062,400000.0
2005-07-12 15:24:00,7.077,7.106,7.011,7.089,350000.0
2005-07-12 15:25:00,7.09,7.101,6.979,7.058,350000.0
2005-07-12 15:26:00,6.985,7.1,6.985,7.0,550000.0
2005-07-12 15:27:00,7.003,7.093,6.992,7.01,350000.0
2005-07-12 15:28:00,6.999,7.111,6.999,7.069,350000.0
2005-07-12 15:29:00,7.062,7.072,7.013,7.072,350000.0
2005-07-12 15:30:00,7.074,7.096,6.985,7.034,450000.0
2005-07-12 15:32:00,7.02,7.074,6.982,7.066,450000.0
2005-07-12 15:33:00,7.046,7.046,6.946,7.031,400000.0
2005-07-12 15:35:00,7.006,7.065,6.983,7.017,400000.0
2005-07-12 15:36:00,7.047,7.088,6.98,7.086,550000.0
2005-07-12 15:37:00,6.971,7.093,6.969,7.048,400000.0
2005-07-12 15:38:00,7.025,7.117,7.023,7.023,450000.0
2005-07-12 15:39:00,7.042,7.042,6.944,7.023,350000.0
2005-07-12 15:40:00,6.981,7.118,6.981,6.994,450000.0
2005-07-12 15:41:00,6.976,7.109,6.976,7.061,400000.0
2005-07-12 15:42:00,7.066,7.066,6.958,6.983,350000.0
2005-07-12 15:43:00,6.986,7.004,6.905,6.923,450000.0
2005-07-12 15:44:00,7.048,7.077,6.973,7.059,350000.0
2005-07-12 15:45:00,7.063,7.063,6.952,7.046,450000.0
2005-07-12 15:46:00,6.954,7.056,6.934,6.96,400000.0
2005-07-12 15:47:00,7.043,7.093,6.943,6.946,550000.0
2005-07-12 15:48:00,6.964,7.021,6.926,6.947,350000.0
2005-07-12 15:49:00,7.025,7.076,7.011,7.076,350000.0
2005-07-12 15:50:00,6.963,7.106,6.963,7.075,550000.0
2005-07-12 15:51:00,7.043,7.073,6.941,6.959,350000.0
2005-07-12 15:52:00,6.946,7.085,6.937,6.945,350000.0
2005-07-12 15:53:00,7.041,7.106,6.989,7.042,500000.0
2005-07-12 15:54:00,7.045,7.076,6.99,7.076,450000.0
2005-07-12 15:55:00,6.974,7.134,6.974,7.066,500000.0
2005-07-12 15:56:00,6.911,7.036,6.911,6.996,450000.0
2005-07-12 15:57:00,6.998,7.038,6.963,7.006,450000.0
2005-07-12 15:58:00,6.999,7.1,6.999,7.097,500000.0
2005-07-12 15:59:00,7.085,7.085,6.975,7.002,450000.0
2005-07-12 16:00:00,7.065,7.138,6.967,7.069,500000.0
2005-07-12 16:01:00,7.079,7.085,6.967,6.967,400000.0
2005-07-12 16:02:00,6.943,7.057,6.919,7.004,550000.0
2005-07-12 16:03:00,7.068,7.076,6.959,7.015,450000.0
2005-07-12 16:04:00,6.94,7.067,6.937,7.042,550000.0
2005-07-12 16:05:00,7.051,7.082,6.927,7.04,450000.0
2005-07-12 16:07:00,6.983,7.058,6.976,6.976,500000.0
2005-07-12 16:08:00,6.963,7.114,6.963,7.022,550000.0
2005-07-12 16:09:00,6.977,7.087,6.957,7.087,350000.0
2005-07-12 16:10:00,7.069,7.11,6.981,7.08,500000.0
2005-07-12 16:11:00,6.948,7.15,6.948,6.958,500000.0
2005-07-12 16:12:00,6.986,7.042,6.951,6.996,350000.0
2005-07-12 16:13:00,6.99,7.09,6.99,7.09,450000.0
2005-07-12 16:14:00,7.079,7.079,6.939,6.993,500000.0
2005-07-12 16:15:00,7.078,7.093,6.961,6.961,350000.0
2005-07-12 16:16:00,7.027,7.098,6.98,7.067,550000.0
2005-07-12 16:17:00,7.057,7.057,6.952,6.952,350000.0
2005-07-12 16:18:00,7.093,7.106,6.972,7.063,400000.0
2005-07-12 16:19:00,7.013,7.056,6.943,6.943,300000.0
2005-07-12 16:20:00,7.069,7.069,6.939,6.958,550000.0
2005-07-12 16:21:00,6.996,7.084,6.95,7.053,500000.0
2005-07-12 16:22:00,7.044,7.054,6.958,7.008,450000.0
2005-07-12 16:23:00,6.967,7.083,6.961,6.975,400000.0
2005-07-12 16:24:00,7.055,7.101,6.977,7.096,550000.0
2005-07-12 16:25:00,7.067,7.107,7.022,7.107,350000.0
2005-07-12 16:26:00,7.075,7.109,6.986,6.986,550000.0
2005-07-12 16:27:00,7.126,7.129,6.997,6.997,500000.0
2005-07-12 16:28:00,7.066,7.105,7.009,7.105,400000.0
2005-07-12 16:29:00,7.045,7.116,6.997,7.083,350000.0
2005-07-12 16:30:00,7.025,7.126,6.999,7.084,550000.0
2005-07-12 16:31:00,7.027,7.128,6.978,7.048,400000.0
2005-07-12 16:32:00,7.127,7.137,7.041,7.106,300000.0
2005-07-12 16:33:00,6.998,7.108,6.994,7.035,350000.0
2005-07-12 16:34:00,7.053,7.115,7.012,7.115,350000.0
2005-07-12 16:35:00,7.032,7.168,7.017,7.061,500000.0
2005-07-12 16:36:00,7.131,7.131,7.035,7.044,500000.0
2005-07-12 16:37:00,7.137,7.151,7.057,7.06,500000.0
2005-07-12 16:38:00,6.985,7.159,6.985,7.006,450000.0
2005-07-12 16:39:00,7.045,7.124,7.018,7.105,500000.0
2005-07-12 16:40:00,7.117,7.124,7.045,7.045,400000.0
2005-07-12 16:41:00,7.015,7.096,7.015,7.015,350000.0
2005-07-12 16:42:00,7.019,7.124,7.001,7.117,500000.0
2005-07-12 16:43:00,6.993,7.121,6.993,7.042,350000.0
2005-07-12 16:44:00,7.119,7.119,6.981,6.981,400000.0
2005-07-12 16:45:00,6.982,7.064,6.982,7.026,400000.0
2005-07-12 16:47:00,7.006,7.111,6.972,7.016,600000.0
2005-07-12 16:48:00,7.058,7.063,6.959,7.04,500000.0
2005-07-12 16:49:00,7.074,7.123,6.992,6.992,450000.0
2005-07-12 16:50:00,6.975,7.082,6.975,7.062,350000.0
2005-07-12 16:51:00,7.12,7.12,6.986,6.986,400000.0
2005-07-12 16:53:00,7.031,7.121,7.001,7.036,350000.0
2005-07-12 16:54:00,7.026,7.144,6.983,6.983,450000.0
2005-07-12 16:55:00,7.07,7.103,6.991,7.032,550000.0
2005-07-12 16:56:00,7.006,7.131,6.978,6.995,400000.0
2005-07-12 16:57:00,6.998,7.107,6.998,7.001,300000.0
2005-07-12 16:58:00,6.997,7.073,6.986,7.039,500000.0
2005-07-12 16:59:00,7.019,7.112,7.001,7.023,400000.0
2005-07-12 17:00:00,7.103,7.103,6.972,6.972,350000.0
2005-07-12 17:01:00,7.037,7.117,6.972,7.031,500000.0
2005-07-12 17:02:00,7.047,7.125,7.039,7.066,400000.0
2005-07-12 17:03:00,7.03,7.097,6.995,7.06,500000.0
2005-07-12 17:04:00,7.018,7.096,6.971,7.038,350000.0
2005-07-12 17:05:00,7.123,7.142,7.019,7.085,400000.0
2005-07-12 17:06:00,7.116,7.12,6.968,7.06,350000.0
2005-07-12 17:07:00,7.07,7.093,6.958,7.028,500000.0
2005-07-12 17:08:00,6.969,7.112,6.969,7.02,500000.0
2005-07-12 17:09:00,7.044,7.093,6.95,7.005,550000.0
2005-07-12 17:10:00,7.059,7.091,6.979,7.058,350000.0
2005-07-12 17:11:00,7.108,7.111,6.984,6.989,400000.0
2005-07-12 17:12:00,7.066,7.117,7.022,7.024,400000.0
2005-07-12 17:13:00,7.001,7.091,6.973,7.086,450000.0
2005-07-12 17:14:00,7.02,7.074,6.945,7.069,550000.0
2005-07-12 17:15:00,6.992,7.11,6.987,7.05,350000.0
2005-07-12 17:16:00,7.091,7.091,6.954,7.035,450000.0
2005-07-12 17:17:00,6.986,7.093,6.956,7.012,350000.0
2005-07-12 17:18:00,7.038,7.086,6.998,7.086,350000.0
2005-07-12 17:19:00,6.969,7.062,6.969,7.061,450000.0
2005-07-12 17:20:00,7.044,7.104,6.965,6.985,350000.0
2005-07-12 17:21:00,6.992,7.09,6.949,6.961,300000.0
2005-07-12 17:23:00,6.981,7.083,6.971,7.062,550000.0
2005-07-12 17:24:00,7.07,7.077,6.982,6.996,350000.0
2005-07-12 17:25:00,7.071,7.101,6.991,7.101,400000.0
2005-07-12 17:26:00,6.973,7.068,6.97,7.035,450000.0
2005-07-12 17:27:00,7.065,7.093,6.978,7.063,400000.0
2005-07-12 17:29:00,6.986,7.112,6.986,7.105,500000.0
2005-07-12 17:30:00,6.977,7.159,6.977,7.115,450000.0
2005-07-12 17:31:00,7.028,7.093,6.966,7.054,600000.0
2005-07-12 17:32:00,6.978,7.105,6.978,7.042,400000.0
2005-07-12 17:33:00,7.03,7.069,6.944,7.069,400000.0
2005-07-12 17:34:00,7.068,7.09,6.951,7.087,450000.0
2005-07-12 17:35:00,7.03,7.087,6.966,7.026,500000.0
2005-07-12 17:36:00,7.051,7.105,6.967,7.084,450000.0
2005-07-12 17:37:00,7.088,7.092,6.976,7.053,550000.0
2005-07-12 17:38:00,7.011,7.056,6.961,7.008,400000.0
2005-07-12 17:39:00,7.067,7.073,6.971,6.991,350000.0
2005-07-12 17:41:00,7.076,7.094,7.018,7.019,400000.0
2005-07-12 17:42:00,6.966,7.068,6.954,7.053,500000.0
2005-07-12 17:43:00,7.094,7.094,6.932,6.974,400000.0
2005-07-12 17:44:00,7.066,7.079,6.975,7.053,450000.0
2005-07-12 17:45:00,7.012,7.115,7.012,7.024,550000.0
2005-07-12 17:46:00,7.019,7.093,6.994,7.012,550000.0
2005-07-12 17:47:00,7.055,7.073,6.934,6.996,400000.0
2005-07-12 17:48:00,7.082,7.097,6.988,7.097,400000.0
2005-07-12 17:49:00,7.05,7.105,7.011,7.063,350000.0
2005-07-12 17:50:00,7.073,7.11,6.985,6.985,550000.0
2005-07-12 17:51:00,6.995,7.077,6.925,6.989,550000.0
2005-07-12 17:52:00,7.054,7.09,6.945,6.955,350000.0
2005-07-12 17:53:00,7.044,7.131,7.023,7.026,500000.0
2005-07-12 17:54:00,7.012,7.094,6.967,7.094,350000.0
2005-07-12 17:55:00,6.989,7.088,6.981,7.052,350000.0
2005-07-12 17:56:00,6.966,7.101,6.966,7.002,400000.0
2005-07-12 17:57:00,7.069,7.109,7.011,7.053,400000.0
2005-07-12 17:58:00,7.054,7.067,6.983,7.033,450000.0
2005-07-12 17:59:00,6.975,7.083,6.962,7.083,350000.0
2005-07-12 18:00:00,6.981,7.094,6.968,7.06,350000.0
2005-07-12 18:01:00,7.054,7.091,6.97,7.008,450000.0
2005-07-12 18:02:00,6.977,7.073,6.977,7.057,500000.0
2005-07-12 18:03:00,7.025,7.047,6.994,7.031,350000.0
2005-07-12 18:04:00,7.069,7.07,6.929,6.994,400000.0
2005-07-12 18:05:00,7.011,7.112,6.971,7.08,550000.0
2005-07-12 18:06:00,7.019,7.095,6.956,6.956,450000.0
2005-07-12 18:07:00,7.087,7.087,6.952,7.064,400000.0
2005-07-12 18:08:00,7.029,7.052,6.89,7.025,450000.0
2005-07-12 18:09:00,6.933,7.032,6.933,7.032,100000.0
2005-07-12 18:10:00,7.043,7.079,6.946,7.013,350000.0
2005-07-12 18:11:00,6.963,7.039,6.903,7.03,450000.0
2005-07-12 18:12:00,6.95,7.016,6.95,6.958,150000.0
2005-07-12 18:13:00,6.995,7.089,6.96,7.089,300000.0
2005-07-12 18:14:00,6.992,7.114,6.992,7.066,400000.0
2005-07-12 18:15:00,7.021,7.061,6.934,7.044,400000.0
2005-07-12 18:16:00,6.975,7.086,6.962,6.962,400000.0
2005-07-12 18:17:00,7.063,7.1,6.957,7.097,400000.0
2005-07-12 18:18:00,7.04,7.111,6.959,6.959,500000.0
2005-07-12 18:19:00,6.983,7.078,6.946,7.078,450000.0
2005-07-12 18:20:00,6.983,7.065,6.919,7.043,400000.0
2005-07-12 18:21:00,7.017,7.105,6.997,7.052,550000.0
2005-07-12 18:22:00,7.037,7.037,6.943,6.976,400000.0
2005-07-12 18:23:00,7.049,7.049,6.964,7.044,400000.0
2005-07-12 18:24:00,7.037,7.056,6.953,7.048,400000.0
2005-07-12 18:25:00,6.959,7.014,6.912,6.949,500000.0
2005-07-12 18:26:00,6.972,7.045,6.933,7.043,550000.0
2005-07-12 18:27:00,6.942,7.055,6.916,7.04,350000.0
2005-07-12 18:28:00,7.021,7.021,6.897,7.002,350000.0
2005-07-12 18:29:00,6.954,7.058,6.948,7.058,350000.0
2005-07-12 18:30:00,7.014,7.049,6.913,6.988,450000.0
2005-07-12 18:32:00,6.961,7.03,6.91,6.965,450000.0
2005-07-12 18:33:00,7.0,7.037,6.926,6.926,300000.0
2005-07-12 18:34:00,7.016,7.069,6.965,7.05,400000.0
2005-07-12 18:36:00,6.973,7.065,6.909,7.017,550000.0
2005-07-12 18:37:00,6.971,7.066,6.96,7.001,500000.0
2005-07-12 18:38:00,7.029,7.046,6.928,7.0,450000.0
2005-07-12 18:39:00,7.029,7.039,6.947,7.029,400000.0
2005-07-12 18:40:00,7.039,7.051,6.917,6.976,250000.0
2005-07-12 18:41:00,6.97,7.038,6.954,7.008,500000.0
2005-07-12 18:44:00,7.008,7.044,6.936,6.972,500000.0
2005-07-12 18:45:00,6.929,7.048,6.929,7.009,350000.0
2005-07-12 18:50:00,6.998,7.042,6.992,7.042,500000.0
2005-07-12 18:51:00,7.001,7.039,6.935,6.966,450000.0
2005-07-12 18:52:00,6.998,7.046,6.904,7.046,550000.0
2005-07-12 18:53:00,6.993,7.0,6.926,6.996,450000.0
2005-07-12 18:54:00,7.023,7.04,6.916,6.995,550000.0
2005-07-12 18:55:00,6.919,7.029,6.906,6.976,350000.0
2005-07-12 18:56:00,6.921,6.993,6.921,6.954,350000.0
2005-07-12 18:57:00,7.024,7.024,6.886,7.003,450000.0
2005-07-12 18:58:00,7.038,7.043,6.963,7.021,350000.0
2005-07-12 18:59:00,6.955,7.017,6.955,6.993,450000.0
2005-07-12 19:00:00,6.97,7.061,6.909,7.061,350000.0
2005-07-12 19:01:00,6.975,7.04,6.949,7.003,500000.0
2005-07-12 19:02:00,7.015,7.035,6.918,6.918,400000.0
2005-07-12 19:03:00,7.008,7.008,6.914,6.922,350000.0
2005-07-12 19:04:00,7.0,7.042,6.935,7.001,350000.0
2005-07-12 19:05:00,7.046,7.046,7.046,7.046,50000.0
2005-07-12 19:06:00,7.024,7.047,6.936,7.047,400000.0
2005-07-12 19:07:00,6.981,7.012,6.903,6.957,400000.0
2005-07-12 19:09:00,6.917,7.029,6.899,6.974,500000.0
2005-07-12 19:11:00,6.94,7.049,6.933,6.974,350000.0
2005-07-12 19:12:00,6.948,7.043,6.917,6.923,650000.0
2005-07-12 19:13:00,6.953,7.021,6.891,6.891,500000.0
2005-07-12 19:14:00,6.913,7.021,6.886,7.013,550000.0
2005-07-12 19:15:00,6.976,7.066,6.976,7.058,550000.0
2005-07-12 19:16:00,6.97,7.055,6.946,7.018,650000.0
2005-07-12 19:17:00,6.946,7.053,6.92,7.028,450000.0
2005-07-12 19:18:00,7.021,7.063,6.94,7.012,550000.0
2005-07-12 19:19:00,7.033,7.054,6.911,7.054,600000.0
2005-07-12 19:20:00,7.024,7.036,6.913,7.028,400000.0
2005-07-12 19:21:00,7.032,7.032,6.952,6.973,450000.0
2005-07-12 19:22:00,7.019,7.06,6.921,6.942,500000.0
2005-07-12 19:23:00,7.032,7.048,6.927,6.927,600000.0
2005-07-12 19:24:00,6.964,7.039,6.899,6.979,300000.0
2005-07-12 19:25:00,7.029,7.037,6.962,7.008,350000.0
2005-07-12 19:28:00,7.034,7.046,6.919,7.046,350000.0
2005-07-12 19:29:00,6.975,7.041,6.959,6.994,450000.0
2005-07-12 19:30:00,7.027,7.049,6.884,6.938,500000.0
2005-07-12 19:31:00,6.946,7.044,6.946,6.959,500000.0
2005-07-12 19:32:00,7.057,7.083,6.985,6.988,500000.0
2005-07-12 19:33:00,7.035,7.035,6.925,7.011,400000.0
2005-07-12 19:34:00,7.005,7.013,6.905,6.905,250000.0
2005-07-12 19:41:00,7.017,7.017,6.933,6.965,200000.0
2005-07-12 19:42:00,6.942,6.954,6.942,6.954,100000.0
2005-07-12 19:43:00,6.965,7.043,6.965,7.022,300000.0
2005-07-12 20:13:00,7.022,7.022,6.921,6.976,400000.0
2005-07-12 20:14:00,6.984,7.034,6.902,7.034,200000.0
2005-07-12 20:17:00,7.038,7.038,6.954,6.985,200000.0
2005-07-12 20:22:00,7.03,7.06,7.03,7.06,100000.0
2005-07-12 20:23:00,6.904,7.044,6.889,7.044,400000.0
2005-07-12 20:24:00,6.952,7.069,6.952,7.024,250000.0
2005-07-12 20:25:00,6.913,7.038,6.913,6.987,350000.0
2005-07-12 20:26:00,7.046,7.106,6.932,6.991,550000.0
2005-07-12 20:32:00,7.033,7.088,6.945,6.976,400000.0
2005-07-12 20:33:00,7.026,7.06,6.969,7.017,550000.0
2005-07-12 20:37:00,7.018,7.062,6.938,7.049,550000.0
2005-07-12 20:38:00,7.008,7.056,7.008,7.014,400000.0
2005-07-12 20:47:00,7.007,7.007,6.906,6.945,200000.0
2005-07-12 21:00:00,7.021,7.021,6.945,6.977,300000.0
2005-07-12 21:01:00,6.983,7.034,6.983,7.034,100000.0
2005-07-12 21:02:00,6.945,7.035,6.933,7.027,300000.0
2005-07-12 21:04:00,7.033,7.033,6.933,6.973,200000.0
2005-07-12 21:11:00,6.969,7.035,6.966,7.018,250000.0
2005-07-12 21:12:00,6.931,7.023,6.931,7.023,200000.0
2005-07-12 21:16:00,7.016,7.054,6.991,6.994,350000.0
2005-07-12 21:25:00,6.949,7.07,6.947,7.023,550000.0
2005-07-12 21:26:00,7.017,7.048,6.934,7.0,350000.0
2005-07-12 21:28:00,7.007,7.007,6.906,6.945,200000.0
2005-07-12 21:31:00,7.013,7.013,6.93,6.963,200000.0
2005-07-12 21:35:00,7.027,7.031,6.935,6.971,350000.0
2005-07-12 21:41:00,7.033,7.058,6.916,6.967,600000.0
2005-07-12 21:44:00,7.042,7.046,6.946,6.946,150000.0
2005-07-12 21:49:00,7.0,7.024,6.953,7.024,350000.0
2005-07-12 21:52:00,7.034,7.034,6.951,6.983,200000.0
2005-07-12 21:54:00,7.027,7.027,6.926,6.965,200000.0
2005-07-12 22:16:00,7.022,7.024,6.914,6.999,400000.0
2005-07-12 22:18:00,7.015,7.015,6.923,6.959,200000.0
2005-07-12 22:21:00,7.023,7.023,6.94,6.973,200000.0
2005-07-12 22:28:00,7.03,7.037,6.876,7.037,500000.0
2005-07-12 22:34:00,7.027,7.027,6.943,6.975,200000.0
2005-07-12 22:36:00,7.023,7.025,6.934,6.995,250000.0
2005-07-12 22:40:00,6.939,7.01,6.937,6.99,250000.0
2005-07-12 22:47:00,7.008,7.096,6.955,6.981,350000.0
2005-07-12 22:48:00,7.027,7.047,6.922,6.922,450000.0
2005-07-12 22:52:00,6.995,7.01,6.891,6.891,400000.0
2005-07-12 22:53:00,7.03,7.057,6.971,6.998,300000.0
2005-07-12 22:55:00,7.008,7.008,6.892,6.949,250000.0
2005-07-12 23:11:00,6.969,7.081,6.91,6.996,450000.0
2005-07-12 23:24:00,7.0,7.096,7.0,7.096,300000.0
2005-07-12 23:28:00,7.065,7.065,6.971,6.981,350000.0
2005-07-12 23:30:00,7.048,7.048,6.943,6.975,300000.0
2005-07-12 23:53:00,7.033,7.033,6.949,6.983,200000.0
2005-07-13 00:00:00,7.06,7.11,7.0,7.01,450000.0
2005-07-13 00:04:00,6.996,7.077,6.969,7.069,450000.0
2005-07-13 00:05:00,7.054,7.054,6.967,7.029,500000.0
2005-07-13 00:09:00,7.022,7.022,6.924,6.958,500000.0
2005-07-13 00:13:00,6.992,7.01,6.935,7.008,250000.0
2005-07-13 00:15:00,6.997,7.042,6.953,6.981,350000.0
2005-07-13 00:50:00,7.033,7.033,6.95,6.983,200000.0
2005-07-13 00:51:00,7.057,7.057,6.94,6.94,150000.0
2005-07-13 00:52:00,6.953,7.031,6.953,7.007,300000.0
2005-07-13 00:53:00,6.924,7.045,6.924,7.045,100000.0
2005-07-13 01:03:00,7.002,7.002,6.903,6.943,200000.0
2005-07-13 01:08:00,7.016,7.016,6.932,6.964,200000.0
2005-07-13 01:12:00,7.025,7.025,6.941,6.973,200000.0
2005-07-13 01:16:00,6.948,7.026,6.948,7.006,250000.0
2005-07-13 01:21:00,6.982,7.022,6.938,6.938,300000.0
2005-07-13 01:31:00,6.98,7.075,6.948,7.035,500000.0
2005-07-13 01:35:00,6.992,7.056,6.983,7.045,550000.0
2005-07-13 01:37:00,7.033,7.033,6.95,6.983,200000.0
2005-07-13 01:43:00,7.047,7.047,6.962,6.995,200000.0
2005-07-13 01:49:00,7.035,7.035,6.943,6.979,200000.0
2005-07-13 01:51:00,7.026,7.026,6.925,6.965,200000.0
2005-07-13 01:52:00,6.928,6.928,6.928,6.928,50000.0
2005-07-13 01:53:00,6.936,7.023,6.919,6.919,350000.0
2005-07-13 01:55:00,7.055,7.055,6.907,7.0,450000.0
2005-07-13 01:57:00,7.024,7.024,6.924,6.964,200000.0
2005-07-13 02:00:00,7.025,7.025,6.933,6.969,200000.0
2005-07-13 02:01:00,6.937,6.957,6.937,6.957,100000.0
2005-07-13 02:02:00,6.955,7.038,6.954,7.024,300000.0
2005-07-13 02:05:00,6.978,7.047,6.907,6.933,400000.0
2005-07-13 02:06:00,7.068,7.079,6.971,7.079,400000.0
2005-07-13 02:07:00,6.999,7.104,6.947,7.006,400000.0
2005-07-13 02:08:00,7.033,7.043,6.955,7.031,400000.0
2005-07-13 02:10:00,6.977,7.054,6.955,6.982,500000.0
2005-07-13 02:11:00,6.988,7.02,6.988,7.02,100000.0
2005-07-13 02:16:00,7.025,7.032,6.901,6.944,1050000.0
2005-07-13 02:17:00,7.011,7.04,6.917,6.99,800000.0
2005-07-13 02:18:00,7.017,7.066,6.946,6.95,450000.0
2005-07-13 02:19:00,7.032,7.119,6.97,6.97,750000.0
2005-07-13 02:20:00,7.025,7.066,6.96,7.031,400000.0
2005-07-13 02:21:00,7.061,7.061,6.94,7.055,350000.0
2005-07-13 02:22:00,7.029,7.062,6.953,6.972,400000.0
2005-07-13 02:23:00,6.943,7.09,6.943,7.028,900000.0
2005-07-13 02:24:00,7.007,7.074,6.934,6.937,800000.0
2005-07-13 02:25:00,7.048,7.048,6.945,6.945,350000.0
2005-07-13 02:26:00,6.959,7.082,6.957,7.016,700000.0
2005-07-13 02:29:00,7.022,7.038,6.943,6.979,250000.0
2005-07-13 02:32:00,7.027,7.06,6.92,6.92,350000.0
2005-07-13 02:33:00,7.03,7.045,6.926,7.032,600000.0
2005-07-13 02:36:00,7.023,7.051,6.947,6.947,550000.0
2005-07-13 02:39:00,7.035,7.055,6.941,6.941,400000.0
2005-07-13 02:41:00,7.025,7.025,6.933,6.969,200000.0
2005-07-13 02:46:00,6.97,7.014,6.925,6.984,500000.0
2005-07-13 02:49:00,7.025,7.048,6.918,7.048,700000.0
2005-07-13 02:50:00,6.959,7.042,6.954,6.954,400000.0
2005-07-13 02:54:00,6.918,7.015,6.906,6.954,350000.0
2005-07-13 02:56:00,7.03,7.03,6.947,6.953,250000.0
2005-07-13 02:57:00,7.076,7.086,6.966,7.051,450000.0
2005-07-13 02:58:00,7.044,7.055,6.93,6.93,400000.0
2005-07-13 02:59:00,6.988,7.071,6.92,7.032,550000.0
2005-07-13 03:00:00,7.057,7.063,6.941,6.984,800000.0
2005-07-13 03:09:00,7.037,7.089,6.959,7.089,400000.0
2005-07-13 03:10:00,6.993,7.033,6.938,6.938,150000.0
2005-07-13 03:12:00,7.017,7.059,6.95,7.059,250000.0
2005-07-13 03:13:00,7.014,7.06,6.941,6.952,350000.0
2005-07-13 03:17:00,6.981,7.071,6.958,7.071,600000.0
2005-07-13 03:21:00,7.04,7.067,6.962,6.962,250000.0
2005-07-13 03:22:00,6.994,7.063,6.942,6.971,500000.0
2005-07-13 03:23:00,7.017,7.017,6.907,6.962,300000.0
2005-07-13 03:24:00,6.985,7.052,6.924,6.931,250000.0
2005-07-13 03:25:00,6.918,7.052,6.912,6.97,500000.0
2005-07-13 03:26:00,6.927,7.056,6.927,6.959,450000.0
2005-07-13 03:28:00,7.032,7.032,6.917,6.917,250000.0
2005-07-13 03:29:00,6.939,7.026,6.93,7.003,400000.0
2005-07-13 03:30:00,7.035,7.035,6.954,6.954,100000.0
2005-07-13 03:31:00,6.954,7.002,6.934,6.994,250000.0
2005-07-13 03:32:00,6.932,7.034,6.932,7.034,300000.0
2005-07-13 03:33:00,7.014,7.049,6.954,6.991,350000.0
2005-07-13 03:34:00,6.941,7.078,6.941,7.028,250000.0
2005-07-13 03:39:00,6.944,7.028,6.91,7.028,450000.0
2005-07-13 03:40:00,7.004,7.038,6.903,7.01,950000.0
2005-07-13 03:42:00,6.931,7.028,6.931,6.993,250000.0
2005-07-13 03:43:00,7.043,7.043,6.88,6.915,250000.0
2005-07-13 03:49:00,6.985,6.999,6.92,6.999,300000.0
2005-07-13 03:56:00,7.028,7.028,6.943,6.975,200000.0
2005-07-13 04:02:00,6.978,7.072,6.94,6.987,500000.0
2005-07-13 04:04:00,6.967,7.058,6.938,6.986,450000.0
2005-07-13 04:05:00,7.025,7.048,6.942,7.027,550000.0
2005-07-13 04:08:00,7.013,7.013,6.909,6.946,200000.0
2005-07-13 04:10:00,7.022,7.024,6.894,6.938,700000.0
2005-07-13 04:11:00,7.022,7.048,6.943,6.943,350000.0
2005-07-13 04:15:00,7.036,7.085,6.944,6.944,450000.0
2005-07-13 04:25:00,7.017,7.017,6.916,6.955,200000.0
2005-07-13 04:27:00,7.028,7.028,6.941,7.02,250000.0
2005-07-13 04:28:00,6.963,6.963,6.963,6.963,50000.0
2005-07-13 04:34:00,7.017,7.017,6.932,6.965,200000.0
2005-07-13 04:37:00,7.024,7.053,6.94,6.973,300000.0
2005-07-13 04:40:00,6.975,7.035,6.921,7.016,700000.0
2005-07-13 04:43:00,7.035,7.037,6.897,6.928,450000.0
2005-07-13 04:44:00,6.93,7.033,6.918,7.018,900000.0
2005-07-13 04:47:00,7.043,7.072,6.903,6.903,550000.0
2005-07-13 04:52:00,7.032,7.09,6.939,6.961,650000.0
2005-07-13 04:53:00,7.037,7.081,6.951,7.063,350000.0
2005-07-13 04:55:00,6.959,7.022,6.959,7.022,150000.0
2005-07-13 05:03:00,6.968,7.029,6.964,7.01,250000.0
2005-07-13 05:05:00,7.0,7.049,6.918,6.956,350000.0
2005-07-13 05:08:00,7.016,7.04,6.938,6.972,300000.0
2005-07-13 05:13:00,7.034,7.073,6.954,7.008,350000.0
2005-07-13 05:20:00,7.016,7.053,6.925,6.925,350000.0
2005-07-13 05:32:00,7.029,7.044,6.946,6.976,300000.0
2005-07-13 05:33:00,6.938,7.028,6.938,6.972,200000.0
2005-07-13 05:37:00,7.02,7.039,6.945,6.95,450000.0
2005-07-13 05:38:00,6.984,6.987,6.913,6.913,200000.0
2005-07-13 05:40:00,7.023,7.023,6.94,6.973,200000.0
2005-07-13 05:46:00,7.007,7.066,6.99,7.023,350000.0
2005-07-13 05:53:00,6.932,6.987,6.932,6.987,100000.0
2005-07-13 05:56:00,7.039,7.045,6.936,7.029,350000.0
2005-07-13 05:57:00,6.989,7.029,6.946,7.029,200000.0
2005-07-13 06:01:00,6.988,7.043,6.914,6.954,500000.0
2005-07-13 06:09:00,7.021,7.047,6.938,6.971,400000.0
2005-07-13 06:11:00,7.007,7.007,6.906,6.945,200000.0
2005-07-13 06:14:00,7.02,7.1,6.959,6.959,350000.0
2005-07-13 06:15:00,6.962,7.082,6.952,7.063,650000.0
2005-07-13 06:16:00,6.947,7.024,6.936,7.008,350000.0
2005-07-13 06:20:00,7.023,7.023,6.94,6.973,200000.0
2005-07-13 06:22:00,7.043,7.043,6.904,6.948,400000.0
2005-07-13 06:23:00,6.959,7.04,6.899,6.998,400000.0
2005-07-13 06:26:00,7.037,7.05,6.946,6.946,400000.0
2005-07-13 06:27:00,7.041,7.041,6.985,7.023,250000.0
2005-07-13 06:29:00,6.963,7.008,6.908,6.962,700000.0
2005-07-13 06:32:00,7.022,7.064,6.937,6.977,650000.0
2005-07-13 06:34:00,6.996,7.025,6.923,7.025,450000.0
2005-07-13 06:35:00,6.997,7.052,6.924,7.052,450000.0
2005-07-13 06:38:00,6.964,7.076,6.931,7.027,500000.0
2005-07-13 06:39:00,6.944,6.944,6.913,6.913,100000.0
2005-07-13 06:43:00,7.033,7.033,6.95,6.983,200000.0
2005-07-13 06:45:00,7.049,7.049,6.932,6.932,200000.0
2005-07-13 06:47:00,7.052,7.064,6.938,7.056,550000.0
2005-07-13 06:52:00,6.979,7.067,6.979,7.044,300000.0
2005-07-13 06:56:00,7.021,7.021,6.917,6.955,200000.0
2005-07-13 06:59:00,7.004,7.004,6.904,6.943,200000.0
2005-07-13 07:03:00,7.015,7.057,6.931,7.018,550000.0
2005-07-13 07:04:00,6.974,7.024,6.944,6.975,400000.0
2005-07-13 07:07:00,7.02,7.027,6.944,6.962,400000.0
2005-07-13 07:10:00,6.95,7.053,6.95,6.952,550000.0
2005-07-13 07:11:00,6.963,7.02,6.903,7.016,500000.0
2005-07-13 07:13:00,6.983,7.026,6.93,6.93,200000.0
2005-07-13 07:17:00,6.973,7.028,6.944,7.024,400000.0
2005-07-13 07:18:00,6.999,7.004,6.944,7.0,400000.0
2005-07-13 07:19:00,7.021,7.021,6.934,6.934,100000.0
2005-07-13 07:20:00,6.941,7.064,6.926,7.024,550000.0
2005-07-13 07:22:00,6.945,7.034,6.93,7.007,550000.0
2005-07-13 07:26:00,6.968,7.048,6.915,7.048,350000.0
2005-07-13 07:27:00,6.961,7.053,6.915,7.053,400000.0
2005-07-13 07:29:00,6.963,7.03,6.923,6.942,600000.0
2005-07-13 07:30:00,7.022,7.057,6.976,7.057,350000.0
2005-07-13 07:32:00,6.974,7.021,6.93,6.962,250000.0
2005-07-13 07:33:00,6.993,7.024,6.894,6.894,350000.0
2005-07-13 07:34:00,7.034,7.049,6.947,7.023,350000.0
2005-07-13 07:35:00,7.02,7.039,6.951,7.03,250000.0
2005-07-13 07:36:00,6.971,7.067,6.971,6.994,500000.0
2005-07-13 07:37:00,6.904,7.034,6.904,6.995,450000.0
2005-07-13 07:38:00,7.018,7.018,6.936,6.989,400000.0
2005-07-13 07:39:00,7.003,7.023,6.921,7.023,350000.0
2005-07-13 07:40:00,6.99,7.034,6.924,7.016,450000.0
2005-07-13 07:41:00,7.026,7.026,6.92,6.92,450000.0
2005-07-13 07:42:00,7.011,7.019,6.902,6.991,350000.0
2005-07-13 07:44:00,7.025,7.025,6.926,6.944,300000.0
2005-07-13 07:45:00,6.936,7.015,6.916,6.995,400000.0
2005-07-13 07:46:00,6.931,7.05,6.931,7.001,300000.0
2005-07-13 07:47:00,7.008,7.039,6.899,7.007,350000.0
2005-07-13 07:48:00,7.005,7.048,6.916,7.048,300000.0
2005-07-13 07:49:00,7.009,7.043,6.937,7.01,200000.0
2005-07-13 07:50:00,6.957,7.035,6.957,7.035,100000.0
2005-07-13 07:51:00,6.939,7.032,6.906,7.032,700000.0
2005-07-13 07:52:00,7.06,7.064,6.953,6.953,300000.0
2005-07-13 07:53:00,6.951,7.026,6.936,7.026,250000.0
2005-07-13 07:54:00,6.94,6.977,6.94,6.976,250000.0
2005-07-13 07:55:00,6.998,7.071,6.989,7.033,250000.0
2005-07-13 07:56:00,6.985,7.005,6.91,7.005,400000.0
2005-07-13 07:57:00,6.993,7.036,6.915,6.997,550000.0
2005-07-13 07:58:00,6.923,7.042,6.899,6.931,350000.0
2005-07-13 08:00:00,6.929,7.046,6.929,6.964,550000.0
2005-07-13 08:01:00,6.971,7.057,6.92,6.92,350000.0
2005-07-13 08:02:00,6.914,7.031,6.891,6.957,750000.0
2005-07-13 08:04:00,6.957,7.053,6.921,6.921,300000.0
2005-07-13 08:06:00,6.946,7.013,6.912,6.954,400000.0
2005-07-13 08:07:00,7.033,7.033,6.916,7.028,500000.0
2005-07-13 08:08:00,6.956,7.039,6.893,6.928,650000.0
2005-07-13 08:10:00,7.031,7.031,6.939,6.939,250000.0
2005-07-13 08:11:00,7.005,7.005,6.884,6.985,300000.0
2005-07-13 08:12:00,7.029,7.055,6.96,7.014,250000.0
2005-07-13 08:14:00,6.931,7.046,6.93,7.003,400000.0
2005-07-13 08:15:00,6.92,7.042,6.92,7.042,250000.0
2005-07-13 08:16:00,6.97,7.056,6.97,7.014,450000.0
2005-07-13 08:17:00,6.948,7.05,6.948,7.028,650000.0
2005-07-13 08:18:00,7.007,7.03,6.897,6.99,550000.0
2005-07-13 08:19:00,6.929,7.04,6.929,7.04,500000.0
2005-07-13 08:20:00,7.062,7.071,6.962,7.02,550000.0
2005-07-13 08:22:00,6.902,7.006,6.902,6.933,350000.0
2005-07-13 08:23:00,6.945,7.046,6.945,7.039,300000.0
2005-07-13 08:24:00,7.042,7.042,6.95,6.95,250000.0
2005-07-13 08:26:00,7.02,7.021,6.912,7.021,500000.0
2005-07-13 08:27:00,6.971,7.023,6.971,7.023,250000.0
2005-07-13 08:28:00,7.031,7.06,6.945,7.015,450000.0
2005-07-13 08:29:00,6.929,7.039,6.915,7.011,400000.0
2005-07-13 08:30:00,7.014,7.034,6.942,6.995,400000.0
2005-07-13 08:31:00,6.942,7.017,6.94,6.968,400000.0
2005-07-13 08:32:00,7.038,7.038,6.946,6.948,500000.0
2005-07-13 08:33:00,7.021,7.068,6.941,7.024,400000.0
2005-07-13 08:34:00,6.985,7.022,6.925,6.956,300000.0
2005-07-13 08:35:00,6.973,7.023,6.907,7.016,300000.0
2005-07-13 08:36:00,7.003,7.003,6.897,6.94,500000.0
2005-07-13 08:37:00,7.002,7.055,6.953,7.013,350000.0
2005-07-13 08:38:00,7.024,7.047,6.916,6.943,650000.0
2005-07-13 08:39:00,6.966,7.006,6.902,6.902,450000.0
2005-07-13 08:40:00,7.017,7.069,6.963,7.013,550000.0
2005-07-13 08:41:00,7.004,7.028,6.965,6.965,350000.0
2005-07-13 08:42:00,7.068,7.068,6.984,7.035,450000.0
2005-07-13 08:44:00,6.979,7.025,6.965,7.021,350000.0
2005-07-13 08:45:00,7.034,7.057,6.979,6.979,350000.0
2005-07-13 08:46:00,7.072,7.081,6.957,7.04,500000.0
2005-07-13 08:47:00,7.045,7.076,6.952,6.997,550000.0
2005-07-13 08:48:00,6.942,7.009,6.942,6.98,450000.0
2005-07-13 08:49:00,7.058,7.058,6.938,6.998,400000.0
2005-07-13 08:50:00,6.931,7.066,6.913,7.011,400000.0
2005-07-13 08:51:00,7.009,7.049,6.927,6.983,350000.0
2005-07-13 08:52:00,6.934,7.04,6.931,7.019,450000.0
2005-07-13 08:54:00,7.057,7.057,6.967,6.967,350000.0
2005-07-13 08:55:00,7.043,7.043,6.891,7.04,250000.0
2005-07-13 08:56:00,6.973,7.074,6.938,7.021,550000.0
2005-07-13 08:57:00,7.02,7.057,6.946,7.018,550000.0
2005-07-13 08:58:00,7.016,7.028,6.882,6.968,400000.0
2005-07-13 08:59:00,7.051,7.058,6.917,7.013,500000.0
2005-07-13 09:00:00,6.992,7.055,6.92,6.92,550000.0
2005-07-13 09:01:00,7.006,7.056,6.928,7.044,300000.0
2005-07-13 09:02:00,6.926,7.064,6.926,6.975,550000.0
2005-07-13 09:03:00,7.043,7.068,6.928,6.928,450000.0
2005-07-13 09:04:00,7.007,7.049,6.913,7.043,400000.0
2005-07-13 09:05:00,6.937,7.016,6.9,7.016,400000.0
2005-07-13 09:06:00,7.0,7.039,6.912,6.963,350000.0
2005-07-13 09:07:00,6.887,7.015,6.887,7.015,400000.0
2005-07-13 09:08:00,7.039,7.085,6.958,7.024,550000.0
2005-07-13 09:10:00,7.015,7.026,6.899,7.026,350000.0
2005-07-13 09:12:00,7.02,7.037,6.901,6.929,550000.0
2005-07-13 09:13:00,6.967,7.054,6.926,7.054,450000.0
2005-07-13 09:14:00,7.008,7.042,6.951,6.951,500000.0
2005-07-13 09:15:00,6.963,7.039,6.94,7.004,350000.0
2005-07-13 09:16:00,6.955,7.05,6.909,6.942,350000.0
2005-07-13 09:18:00,6.996,7.04,6.92,6.995,400000.0
2005-07-13 09:19:00,7.041,7.041,6.93,7.03,450000.0
2005-07-13 09:20:00,6.963,7.044,6.931,6.931,450000.0
2005-07-13 09:21:00,6.969,7.026,6.92,7.026,550000.0
2005-07-13 09:22:00,6.989,7.032,6.939,7.032,250000.0
2005-07-13 09:23:00,6.944,7.036,6.908,6.989,450000.0
2005-07-13 09:24:00,6.907,7.002,6.907,6.963,400000.0
2005-07-13 09:26:00,7.026,7.026,6.892,7.012,250000.0
2005-07-13 09:27:00,6.957,7.044,6.906,6.906,250000.0
2005-07-13 09:28:00,6.943,7.001,6.913,6.999,350000.0
2005-07-13 09:29:00,6.93,7.069,6.93,7.032,300000.0
2005-07-13 09:30:00,6.923,7.023,6.89,7.023,400000.0
2005-07-13 09:31:00,6.995,6.995,6.915,6.976,400000.0
2005-07-13 09:32:00,6.98,7.039,6.94,7.039,250000.0
2005-07-13 09:33:00,7.019,7.064,6.927,7.064,450000.0
2005-07-13 09:34:00,7.008,7.038,6.914,7.013,300000.0
2005-07-13 09:35:00,6.945,7.057,6.945,7.049,350000.0
2005-07-13 09:36:00,6.939,7.046,6.888,6.909,500000.0
2005-07-13 09:38:00,6.954,7.032,6.887,7.008,450000.0
2005-07-13 09:40:00,6.92,7.017,6.85,6.88,550000.0
2005-07-13 09:42:00,7.008,7.026,6.931,6.948,400000.0
2005-07-13 09:44:00,7.006,7.037,6.905,6.913,750000.0
2005-07-13 09:45:00,6.948,7.056,6.925,7.033,400000.0
2005-07-13 09:47:00,6.949,7.046,6.949,7.015,350000.0
2005-07-13 09:48:00,7.055,7.055,6.933,6.978,450000.0
2005-07-13 09:50:00,6.947,7.012,6.898,6.898,500000.0
2005-07-13 09:51:00,7.023,7.037,6.943,7.005,350000.0
2005-07-13 09:52:00,7.038,7.038,6.896,6.991,400000.0
2005-07-13 09:53:00,6.901,7.005,6.901,6.904,400000.0
2005-07-13 09:54:00,7.027,7.044,6.908,7.008,350000.0
2005-07-13 09:55:00,7.011,7.038,6.941,6.945,400000.0
2005-07-13 09:56:00,6.943,7.032,6.906,7.026,400000.0
2005-07-13 09:57:00,6.942,7.038,6.933,7.015,500000.0
2005-07-13 09:58:00,6.907,6.993,6.882,6.962,400000.0
2005-07-13 09:59:00,6.93,7.002,6.875,6.997,450000.0
2005-07-13 10:00:00,7.003,7.003,6.905,7.002,550000.0
2005-07-13 10:01:00,6.983,7.067,6.927,7.013,500000.0
2005-07-13 10:02:00,6.908,7.034,6.908,6.996,350000.0
2005-07-13 10:04:00,6.994,7.014,6.926,6.951,400000.0
2005-07-13 10:06:00,6.956,7.048,6.894,7.048,450000.0
2005-07-13 10:07:00,6.961,7.008,6.906,6.932,400000.0
2005-07-13 10:08:00,7.033,7.034,6.91,7.034,300000.0
2005-07-13 10:09:00,7.026,7.044,6.895,7.026,450000.0
2005-07-13 10:10:00,7.024,7.075,6.928,7.043,550000.0
2005-07-13 10:11:00,7.016,7.016,6.866,6.881,500000.0
2005-07-13 10:12:00,7.012,7.012,6.899,6.978,350000.0
2005-07-13 10:13:00,6.957,7.07,6.91,6.932,500000.0
2005-07-13 10:15:00,7.031,7.031,6.935,6.995,350000.0
2005-07-13 10:16:00,6.897,7.032,6.897,6.993,400000.0
2005-07-13 10:17:00,6.946,6.955,6.87,6.894,400000.0
2005-07-13 10:18:00,6.863,7.015,6.863,7.015,450000.0
2005-07-13 10:19:00,6.942,7.059,6.92,6.99,400000.0
2005-07-13 10:20:00,6.94,6.995,6.911,6.911,550000.0
2005-07-13 10:21:00,6.988,7.038,6.978,7.003,400000.0
2005-07-13 10:22:00,6.862,7.006,6.862,6.943,400000.0
2005-07-13 10:23:00,7.015,7.067,6.913,7.012,450000.0
2005-07-13 10:24:00,7.03,7.047,6.898,7.044,900000.0
2005-07-13 10:25:00,6.934,7.031,6.875,6.996,700000.0
2005-07-13 10:26:00,7.041,7.061,6.948,6.948,350000.0
2005-07-13 10:28:00,7.026,7.026,6.909,6.952,350000.0
2005-07-13 10:30:00,6.964,7.028,6.905,6.955,400000.0
2005-07-13 10:31:00,6.914,7.011,6.914,6.966,350000.0
2005-07-13 10:32:00,6.97,7.036,6.916,7.019,700000.0
2005-07-13 10:33:00,7.015,7.053,6.941,7.053,400000.0
2005-07-13 10:34:00,7.044,7.044,6.907,7.002,500000.0
2005-07-13 10:35:00,6.934,7.062,6.933,6.982,400000.0
2005-07-13 10:36:00,6.955,7.053,6.931,6.935,500000.0
2005-07-13 10:37:00,7.033,7.033,6.898,6.946,400000.0
2005-07-13 10:38:00,6.888,7.006,6.888,6.992,400000.0
2005-07-13 10:39:00,7.012,7.04,6.902,6.902,650000.0
2005-07-13 10:40:00,6.995,7.0,6.87,7.0,550000.0
2005-07-13 10:41:00,6.998,7.003,6.899,6.903,350000.0
2005-07-13 10:42:00,7.001,7.051,6.924,7.015,750000.0
2005-07-13 10:43:00,6.994,7.047,6.912,6.925,400000.0
2005-07-13 10:44:00,6.985,7.044,6.896,7.01,900000.0
2005-07-13 10:45:00,7.004,7.044,6.908,6.989,350000.0
2005-07-13 10:46:00,6.993,7.034,6.913,7.034,400000.0
2005-07-13 10:47:00,7.007,7.044,6.91,6.91,350000.0
2005-07-13 10:48:00,6.952,7.046,6.911,7.046,450000.0
2005-07-13 10:49:00,7.06,7.072,6.94,6.94,600000.0
2005-07-13 10:51:00,7.023,7.055,6.892,7.025,550000.0
2005-07-13 10:52:00,7.011,7.035,6.892,7.007,950000.0
2005-07-13 10:53:00,6.979,7.067,6.947,6.978,500000.0
2005-07-13 10:54:00,7.013,7.013,6.892,7.006,400000.0
2005-07-13 10:56:00,6.989,7.052,6.908,7.046,400000.0
2005-07-13 10:58:00,6.931,7.028,6.884,6.971,350000.0
2005-07-13 11:00:00,6.968,7.054,6.917,6.948,350000.0
2005-07-13 11:01:00,6.918,7.059,6.918,7.007,500000.0
2005-07-13 11:02:00,7.042,7.042,6.905,6.973,400000.0
2005-07-13 11:03:00,6.961,7.018,6.873,6.942,550000.0
2005-07-13 11:04:00,7.044,7.066,6.949,7.052,400000.0
2005-07-13 11:06:00,7.015,7.048,6.919,6.919,350000.0
2005-07-13 11:07:00,6.985,7.014,6.914,7.014,450000.0
2005-07-13 11:08:00,6.946,7.07,6.929,7.059,350000.0
2005-07-13 11:09:00,7.042,7.042,6.932,7.024,500000.0
2005-07-13 11:10:00,6.894,7.01,6.894,6.951,400000.0
2005-07-13 11:11:00,7.026,7.049,6.918,7.016,350000.0
2005-07-13 11:12:00,7.035,7.081,6.962,7.023,550000.0
2005-07-13 11:13:00,7.008,7.048,6.903,7.048,500000.0
2005-07-13 11:14:00,6.945,7.033,6.902,7.033,400000.0
2005-07-13 11:15:00,6.921,7.049,6.921,6.963,400000.0
2005-07-13 11:16:00,6.963,7.027,6.963,7.027,500000.0
2005-07-13 11:18:00,6.964,7.017,6.961,6.99,350000.0
2005-07-13 11:20:00,7.023,7.072,6.946,6.982,400000.0
2005-07-13 11:21:00,7.034,7.034,6.895,7.002,450000.0
2005-07-13 11:22:00,7.037,7.057,6.908,6.91,400000.0
2005-07-13 11:24:00,6.986,7.054,6.882,7.009,550000.0
2005-07-13 11:25:00,6.932,7.036,6.927,6.93,550000.0
2005-07-13 11:26:00,7.022,7.032,6.934,7.032,400000.0
2005-07-13 11:27:00,6.936,7.065,6.936,7.051,500000.0
2005-07-13 11:30:00,7.031,7.031,6.917,6.917,500000.0
2005-07-13 11:32:00,6.987,7.011,6.911,6.911,450000.0
2005-07-13 11:33:00,6.893,7.015,6.888,6.969,350000.0
2005-07-13 11:34:00,7.006,7.011,6.941,7.004,350000.0
2005-07-13 11:35:00,7.011,7.044,6.915,6.98,450000.0
2005-07-13 11:36:00,6.948,7.05,6.904,6.96,550000.0
2005-07-13 11:37:00,6.958,7.068,6.898,6.999,400000.0
2005-07-13 11:38:00,7.001,7.047,6.951,7.021,400000.0
2005-07-13 11:39:00,6.953,7.008,6.899,6.92,350000.0
2005-07-13 11:40:00,6.944,7.025,6.906,6.981,400000.0
2005-07-13 11:42:00,6.905,7.017,6.905,7.009,350000.0
2005-07-13 11:43:00,7.034,7.036,6.934,7.036,350000.0
2005-07-13 11:44:00,7.024,7.029,6.901,7.005,450000.0
2005-07-13 11:45:00,6.933,7.009,6.915,7.005,550000.0
2005-07-13 11:46:00,7.003,7.055,6.928,6.948,400000.0
2005-07-13 11:47:00,6.958,7.037,6.886,6.994,500000.0
2005-07-13 11:48:00,6.99,7.024,6.934,7.008,400000.0
2005-07-13 11:49:00,6.993,7.012,6.894,6.951,350000.0
2005-07-13 11:50:00,6.973,7.024,6.904,7.024,350000.0
2005-07-13 11:52:00,6.923,7.015,6.875,7.015,450000.0
2005-07-13 11:54:00,7.028,7.067,6.94,6.996,550000.0
2005-07-13 11:56:00,6.973,7.037,6.959,6.963,350000.0
2005-07-13 11:57:00,7.032,7.05,6.939,7.008,450000.0
2005-07-13 11:58:00,6.919,7.033,6.905,7.033,350000.0
2005-07-13 11:59:00,7.007,7.045,6.922,6.968,450000.0
2005-07-13 12:00:00,7.01,7.052,6.923,6.923,350000.0
2005-07-13 12:01:00,7.029,7.029,6.921,6.946,500000.0
2005-07-13 12:03:00,6.923,7.024,6.919,6.999,550000.0
2005-07-13 12:04:00,6.969,7.042,6.925,6.925,350000.0
2005-07-13 12:05:00,7.006,7.05,6.928,6.96,350000.0
2005-07-13 12:06:00,7.027,7.032,6.961,7.032,350000.0
2005-07-13 12:07:00,7.027,7.027,6.865,6.965,450000.0
2005-07-13 12:09:00,6.925,7.012,6.92,6.952,350000.0
2005-07-13 12:11:00,6.953,6.997,6.911,6.931,300000.0
2005-07-13 12:12:00,6.931,7.074,6.9,6.907,350000.0
2005-07-13 12:13:00,6.974,7.03,6.914,6.989,400000.0
2005-07-13 12:15:00,6.962,7.036,6.935,6.958,400000.0
2005-07-13 12:16:00,6.951,7.011,6.897,6.949,400000.0
2005-07-13 12:18:00,7.005,7.005,6.921,6.923,450000.0
2005-07-13 12:21:00,6.997,7.031,6.911,6.994,500000.0
2005-07-13 12:23:00,7.023,7.023,6.897,6.91,400000.0
2005-07-13 12:24:00,7.035,7.035,6.941,7.011,600000.0
2005-07-13 12:25:00,7.02,7.02,6.885,6.988,450000.0
2005-07-13 12:26:00,7.001,7.001,6.886,6.941,450000.0
2005-07-13 12:27:00,6.997,7.03,6.898,6.997,550000.0
2005-07-13 12:28:00,6.992,7.018,6.883,6.943,500000.0
2005-07-13 12:29:00,6.989,7.03,6.882,6.89,500000.0
2005-07-13 12:31:00,7.001,7.011,6.947,6.997,350000.0
2005-07-13 12:33:00,7.032,7.033,6.911,6.997,550000.0
2005-07-13 12:34:00,6.887,6.994,6.886,6.886,450000.0
2005-07-13 12:35:00,7.021,7.021,6.913,6.913,350000.0
2005-07-13 12:36:00,7.032,7.032,6.907,7.002,350000.0
2005-07-13 12:37:00,7.018,7.019,6.927,6.932,500000.0
2005-07-13 12:38:00,7.006,7.05,6.919,6.985,450000.0
2005-07-13 12:39:00,7.017,7.048,6.904,6.998,450000.0
2005-07-13 12:40:00,6.973,7.009,6.908,6.946,450000.0
2005-07-13 12:41:00,6.991,7.028,6.908,7.028,450000.0
2005-07-13 12:42:00,6.92,7.06,6.92,6.988,550000.0
2005-07-13 12:43:00,6.959,7.026,6.92,6.933,500000.0
2005-07-13 12:45:00,6.963,7.043,6.927,6.967,400000.0
2005-07-13 12:47:00,6.959,7.052,6.906,6.975,350000.0
2005-07-13 12:49:00,6.966,7.045,6.926,6.942,450000.0
2005-07-13 12:51:00,6.924,7.041,6.912,7.032,500000.0
2005-07-13 12:53:00,6.913,7.011,6.913,6.997,500000.0
2005-07-13 12:54:00,7.018,7.024,6.913,6.969,450000.0
2005-07-13 12:55:00,6.971,7.042,6.938,7.042,450000.0
2005-07-13 12:56:00,7.009,7.043,6.926,6.938,450000.0
2005-07-13 12:57:00,6.995,7.066,6.937,6.937,400000.0
2005-07-13 12:58:00,6.97,7.066,6.935,6.941,400000.0
2005-07-13 12:59:00,6.975,7.009,6.903,7.009,450000.0
2005-07-13 13:00:00,7.015,7.048,6.93,6.965,500000.0
2005-07-13 13:01:00,6.912,7.035,6.912,6.979,400000.0
2005-07-13 13:02:00,6.923,7.026,6.912,6.951,400000.0
2005-07-13 13:03:00,6.938,7.006,6.894,6.894,450000.0
2005-07-13 13:05:00,6.891,6.999,6.891,6.998,400000.0
2005-07-13 13:07:00,7.041,7.041,6.892,6.95,500000.0
2005-07-13 13:09:00,7.035,7.035,6.922,6.922,450000.0
2005-07-13 13:10:00,6.969,6.979,6.868,6.892,500000.0
2005-07-13 13:11:00,6.914,7.005,6.914,6.985,400000.0
2005-07-13 13:13:00,7.042,7.042,6.908,7.003,450000.0
2005-07-13 13:14:00,6.901,7.042,6.901,7.021,350000.0
2005-07-13 13:15:00,6.95,7.034,6.89,6.988,400000.0
2005-07-13 13:17:00,7.016,7.035,6.936,7.035,450000.0
2005-07-13 13:19:00,6.953,7.027,6.91,6.931,400000.0
2005-07-13 13:20:00,6.921,6.996,6.878,6.946,500000.0
2005-07-13 13:21:00,6.893,7.009,6.891,6.891,350000.0
2005-07-13 13:22:00,6.908,7.017,6.887,6.934,400000.0
2005-07-13 13:23:00,6.949,7.021,6.895,6.913,350000.0
2005-07-13 13:24:00,7.011,7.041,6.927,6.955,450000.0
2005-07-13 13:25:00,7.022,7.043,6.959,7.043,350000.0
2005-07-13 13:26:00,6.963,7.042,6.922,6.967,550000.0
2005-07-13 13:27:00,6.941,7.049,6.941,7.009,500000.0
2005-07-13 13:28:00,7.001,7.046,6.916,6.952,400000.0
2005-07-13 13:30:00,7.036,7.036,6.908,6.925,450000.0
2005-07-13 13:31:00,6.9,7.004,6.9,7.003,450000.0
2005-07-13 13:32:00,6.966,7.045,6.905,6.905,500000.0
2005-07-13 13:33:00,6.934,7.002,6.893,6.939,350000.0
2005-07-13 13:35:00,6.986,7.041,6.918,6.918,400000.0
2005-07-13 13:36:00,6.964,7.038,6.902,6.995,450000.0
2005-07-13 13:37:00,6.933,7.017,6.918,6.994,350000.0
2005-07-13 13:39:00,6.999,7.045,6.929,7.005,500000.0
2005-07-13 13:40:00,7.022,7.056,6.929,7.041,350000.0
2005-07-13 13:41:00,6.923,7.026,6.917,7.026,400000.0
2005-07-13 13:43:00,7.023,7.044,6.896,7.01,500000.0
2005-07-13 13:45:00,6.939,7.036,6.912,7.025,400000.0
2005-07-13 13:47:00,6.978,7.014,6.878,6.915,650000.0
2005-07-13 13:49:00,6.908,7.04,6.908,7.011,350000.0
2005-07-13 13:51:00,7.054,7.054,6.925,6.925,350000.0
2005-07-13 13:53:00,6.936,7.002,6.879,6.932,450000.0
2005-07-13 13:54:00,6.986,7.042,6.93,7.033,400000.0
2005-07-13 13:55:00,6.998,7.046,6.959,6.989,350000.0
2005-07-13 13:57:00,6.964,7.05,6.931,6.931,400000.0
2005-07-13 13:59:00,7.02,7.02,6.889,6.944,450000.0
2005-07-13 14:01:00,6.985,7.042,6.927,7.042,400000.0
2005-07-13 14:02:00,7.037,7.045,6.927,6.995,350000.0
2005-07-13 14:03:00,7.027,7.036,6.952,7.01,350000.0
2005-07-13 14:05:00,6.939,7.002,6.902,6.942,350000.0
2005-07-13 14:07:00,7.003,7.04,6.918,7.008,400000.0
2005-07-13 14:09:00,6.908,7.041,6.906,6.947,550000.0
2005-07-13 14:10:00,6.899,6.99,6.899,6.957,350000.0
2005-07-13 14:11:00,6.985,7.015,6.94,7.015,400000.0
2005-07-13 14:12:00,7.037,7.048,7.005,7.048,450000.0
2005-07-13 14:13:00,7.001,7.001,6.896,6.927,350000.0
2005-07-13 14:15:00,6.901,7.041,6.901,6.948,500000.0
2005-07-13 14:17:00,7.001,7.011,6.927,6.958,450000.0
2005-07-13 14:18:00,6.998,7.062,6.956,7.044,400000.0
2005-07-13 14:19:00,6.996,7.026,6.889,7.026,500000.0
2005-07-13 14:21:00,6.942,7.053,6.928,6.984,450000.0
2005-07-13 14:22:00,7.011,7.042,6.902,7.042,450000.0
2005-07-13 14:23:00,6.959,7.044,6.942,6.967,400000.0
2005-07-13 14:25:00,6.967,7.037,6.959,6.964,350000.0
2005-07-13 14:26:00,6.981,7.05,6.932,6.98,350000.0
2005-07-13 14:27:00,7.008,7.056,6.928,7.056,400000.0
2005-07-13 14:28:00,7.005,7.032,6.931,6.987,400000.0
2005-07-13 14:29:00,6.988,7.043,6.913,6.997,350000.0
2005-07-13 14:30:00,6.959,7.038,6.919,6.919,550000.0
2005-07-13 14:31:00,6.942,7.055,6.942,7.025,400000.0
2005-07-13 14:32:00,7.01,7.037,6.949,6.977,500000.0
2005-07-13 14:33:00,7.058,7.059,6.925,6.967,550000.0
2005-07-13 14:34:00,7.002,7.031,6.925,6.927,450000.0
2005-07-13 14:35:00,7.018,7.031,6.96,6.96,350000.0
2005-07-13 14:36:00,7.016,7.046,6.939,7.046,400000.0
2005-07-13 14:37:00,6.952,7.041,6.886,7.038,550000.0
2005-07-13 14:38:00,7.012,7.056,6.97,7.019,400000.0
2005-07-13 14:39:00,7.019,7.052,6.909,6.931,500000.0
2005-07-13 14:40:00,6.994,7.053,6.951,6.984,400000.0
2005-07-13 14:41:00,6.961,7.111,6.961,7.026,550000.0
2005-07-13 14:42:00,6.917,7.026,6.915,7.009,400000.0
2005-07-13 14:43:00,7.003,7.029,6.901,7.029,500000.0
2005-07-13 14:44:00,6.908,6.987,6.864,6.987,450000.0
2005-07-13 14:46:00,7.011,7.044,6.954,6.961,350000.0
2005-07-13 14:47:00,6.99,7.035,6.899,7.015,350000.0
2005-07-13 14:48:00,6.998,7.027,6.936,7.006,400000.0
2005-07-13 14:49:00,7.054,7.066,6.916,6.916,500000.0
2005-07-13 14:51:00,7.03,7.04,6.942,7.0,350000.0
2005-07-13 14:53:00,6.944,7.02,6.914,6.985,400000.0
2005-07-13 14:54:00,6.914,7.059,6.914,6.955,550000.0
2005-07-13 14:55:00,6.998,7.029,6.903,6.903,450000.0
2005-07-13 14:56:00,7.03,7.066,6.938,7.051,550000.0
2005-07-13 14:57:00,7.056,7.103,6.983,7.066,450000.0
2005-07-13 14:58:00,6.978,7.045,6.922,6.994,400000.0
2005-07-13 14:59:00,6.956,7.046,6.906,7.046,550000.0
2005-07-13 15:00:00,6.928,7.077,6.928,6.967,450000.0
2005-07-13 15:01:00,6.995,7.043,6.921,7.001,450000.0
2005-07-13 15:02:00,6.94,7.064,6.911,7.008,450000.0
2005-07-13 15:03:00,7.004,7.053,6.915,7.04,500000.0
2005-07-13 15:04:00,6.951,7.033,6.903,6.922,550000.0
2005-07-13 15:05:00,6.916,7.046,6.916,6.947,550000.0
2005-07-13 15:06:00,6.999,7.004,6.97,6.97,400000.0
2005-07-13 15:07:00,6.903,7.072,6.903,7.023,350000.0
2005-07-13 15:08:00,6.911,7.048,6.911,6.983,500000.0
2005-07-13 15:09:00,7.055,7.071,6.959,6.965,450000.0
2005-07-13 15:10:00,6.958,7.07,6.934,6.968,400000.0
2005-07-13 15:11:00,6.962,7.071,6.933,6.944,500000.0
2005-07-13 15:12:00,6.977,7.007,6.949,7.003,350000.0
2005-07-13 15:13:00,7.007,7.033,6.899,7.023,400000.0
2005-07-13 15:14:00,7.048,7.053,6.907,7.048,350000.0
2005-07-13 15:15:00,6.92,7.011,6.9,6.965,400000.0
2005-07-13 15:16:00,6.998,7.038,6.906,6.906,350000.0
2005-07-13 15:17:00,6.977,7.039,6.893,6.967,450000.0
2005-07-13 15:18:00,7.043,7.043,6.934,6.979,400000.0
2005-07-13 15:19:00,6.99,7.043,6.955,7.002,450000.0
2005-07-13 15:20:00,6.967,7.02,6.956,7.02,400000.0
2005-07-13 15:21:00,6.963,7.022,6.885,7.022,250000.0
2005-07-13 15:22:00,6.996,7.03,6.952,6.989,450000.0
2005-07-13 15:23:00,6.934,7.011,6.934,6.993,400000.0
2005-07-13 15:24:00,6.982,7.017,6.901,7.005,350000.0
2005-07-13 15:25:00,7.025,7.034,6.922,6.972,350000.0
2005-07-13 15:26:00,6.886,6.995,6.886,6.923,550000.0
2005-07-13 15:27:00,6.931,7.038,6.918,6.953,350000.0
2005-07-13 15:28:00,6.934,7.061,6.934,7.005,350000.0
2005-07-13 15:29:00,6.994,7.057,6.921,6.984,450000.0
2005-07-13 15:30:00,6.986,7.013,6.893,6.947,450000.0
2005-07-13 15:31:00,6.944,7.034,6.934,6.934,500000.0
2005-07-13 15:32:00,6.939,7.009,6.899,6.997,450000.0
2005-07-13 15:33:00,6.977,6.981,6.893,6.976,400000.0
2005-07-13 15:35:00,6.948,7.012,6.926,6.954,400000.0
2005-07-13 15:36:00,6.983,7.062,6.936,7.033,550000.0
2005-07-13 15:37:00,6.911,7.026,6.904,6.988,400000.0
2005-07-13 15:38:00,6.96,7.037,6.952,6.954,450000.0
2005-07-13 15:39:00,6.944,7.043,6.944,7.034,300000.0
2005-07-13 15:40:00,6.93,7.075,6.93,6.938,450000.0
2005-07-13 15:41:00,6.89,7.02,6.89,6.983,400000.0
2005-07-13 15:42:00,7.019,7.019,6.919,6.939,350000.0
2005-07-13 15:43:00,6.957,7.006,6.902,6.904,450000.0
2005-07-13 15:44:00,7.019,7.045,6.943,7.029,350000.0
2005-07-13 15:45:00,7.03,7.03,6.919,7.026,450000.0
2005-07-13 15:46:00,6.963,7.078,6.934,6.944,400000.0
2005-07-13 15:47:00,7.017,7.067,6.924,6.929,550000.0
2005-07-13 15:48:00,6.937,6.997,6.899,6.913,350000.0
2005-07-13 15:49:00,6.986,7.036,6.964,7.036,350000.0
2005-07-13 15:50:00,6.938,7.064,6.928,7.028,550000.0
2005-07-13 15:52:00,6.905,7.043,6.897,6.903,350000.0
2005-07-13 15:53:00,7.005,7.048,6.935,7.0,500000.0
2005-07-13 15:54:00,7.013,7.039,6.968,7.039,450000.0
2005-07-13 15:55:00,6.925,7.077,6.925,7.03,500000.0
2005-07-13 15:56:00,6.885,7.009,6.885,6.976,450000.0
2005-07-13 15:57:00,6.961,6.999,6.924,6.965,450000.0
2005-07-13 15:58:00,6.939,7.034,6.896,7.034,500000.0
2005-07-13 15:59:00,7.055,7.056,6.949,6.975,450000.0
2005-07-13 16:00:00,7.016,7.05,6.912,7.011,500000.0
2005-07-13 16:01:00,7.035,7.035,6.922,6.922,400000.0
2005-07-13 16:02:00,6.932,7.046,6.883,6.971,550000.0
2005-07-13 16:03:00,7.054,7.054,6.936,6.98,450000.0
2005-07-13 16:04:00,6.917,7.054,6.917,7.012,550000.0
2005-07-13 16:05:00,7.034,7.077,6.934,6.951,450000.0
2005-07-13 16:06:00,6.944,7.046,6.904,7.012,350000.0
2005-07-13 16:07:00,6.95,7.045,6.945,6.945,500000.0
2005-07-13 16:08:00,6.942,7.059,6.942,6.986,550000.0
2005-07-13 16:09:00,6.929,7.056,6.924,7.056,350000.0
2005-07-13 16:10:00,7.014,7.014,6.9,7.014,500000.0
2005-07-13 16:11:00,6.905,7.029,6.893,6.893,500000.0
2005-07-13 16:12:00,6.957,7.01,6.924,6.965,350000.0
2005-07-13 16:13:00,6.956,7.041,6.918,7.041,450000.0
2005-07-13 16:14:00,7.055,7.055,6.921,6.974,500000.0
2005-07-13 16:15:00,7.041,7.051,6.915,6.915,350000.0
2005-07-13 16:16:00,6.975,7.034,6.914,7.015,550000.0
2005-07-13 16:17:00,7.029,7.056,6.932,6.932,350000.0
2005-07-13 16:18:00,7.053,7.082,6.946,7.039,400000.0
2005-07-13 16:19:00,7.005,7.047,6.91,6.958,500000.0
2005-07-13 16:20:00,7.052,7.059,6.941,6.96,550000.0
2005-07-13 16:21:00,6.995,7.085,6.947,7.051,500000.0
2005-07-13 16:22:00,7.044,7.053,6.951,7.012,450000.0
2005-07-13 16:23:00,6.97,7.06,6.948,6.948,400000.0
2005-07-13 16:24:00,7.011,7.054,6.919,7.054,550000.0
2005-07-13 16:25:00,7.023,7.064,6.968,7.064,350000.0
2005-07-13 16:26:00,7.043,7.063,6.928,6.928,550000.0
2005-07-13 16:27:00,7.014,7.058,6.952,6.995,450000.0
2005-07-13 16:28:00,7.022,7.058,6.959,7.058,400000.0
2005-07-13 16:29:00,7.004,7.07,6.96,6.98,350000.0
2005-07-13 16:30:00,6.952,7.048,6.929,7.015,550000.0
2005-07-13 16:31:00,6.967,7.052,6.92,6.987,400000.0
2005-07-13 16:32:00,7.023,7.023,6.987,6.987,100000.0
2005-07-13 16:33:00,6.989,7.103,6.987,6.987,350000.0
2005-07-13 16:34:00,7.004,7.067,6.958,7.067,350000.0
2005-07-13 16:35:00,6.966,7.111,6.947,6.997,500000.0
2005-07-13 16:36:00,7.078,7.124,7.013,7.013,500000.0
2005-07-13 16:37:00,7.077,7.077,6.973,6.981,500000.0
2005-07-13 16:38:00,6.922,7.102,6.922,6.951,450000.0
2005-07-13 16:39:00,6.988,7.057,6.977,7.056,500000.0
2005-07-13 16:40:00,6.991,7.072,6.941,7.064,400000.0
2005-07-13 16:42:00,6.957,7.061,6.946,7.061,500000.0
2005-07-13 16:43:00,6.932,7.06,6.932,6.983,350000.0
2005-07-13 16:44:00,7.059,7.059,6.925,6.925,400000.0
2005-07-13 16:45:00,6.946,7.035,6.946,6.997,400000.0
2005-07-13 16:46:00,6.976,7.029,6.95,7.014,350000.0
2005-07-13 16:47:00,6.986,7.104,6.98,6.986,600000.0
2005-07-13 16:48:00,7.017,7.02,6.921,6.999,500000.0
2005-07-13 16:49:00,7.033,7.065,6.931,6.931,450000.0
2005-07-13 16:50:00,6.989,7.093,6.951,6.993,500000.0
2005-07-13 16:51:00,7.046,7.066,6.946,6.946,400000.0
2005-07-13 16:52:00,6.967,7.062,6.953,7.062,450000.0
2005-07-13 16:53:00,6.957,7.047,6.925,6.971,350000.0
2005-07-13 16:54:00,6.984,7.106,6.966,6.966,450000.0
2005-07-13 16:55:00,7.028,7.063,6.931,6.979,550000.0
2005-07-13 16:56:00,6.99,7.124,6.98,6.98,400000.0
2005-07-13 16:57:00,6.974,7.086,6.973,6.973,400000.0
2005-07-13 16:58:00,6.964,7.045,6.949,7.026,500000.0
2005-07-13 16:59:00,6.995,7.086,6.956,6.988,400000.0
2005-07-13 17:00:00,7.033,7.073,6.938,6.938,350000.0
2005-07-13 17:01:00,6.984,7.09,6.967,6.98,500000.0
2005-07-13 17:02:00,6.985,7.06,6.985,7.024,400000.0
2005-07-13 17:03:00,6.972,7.043,6.919,7.0,500000.0
2005-07-13 17:04:00,6.973,7.07,6.941,7.0,350000.0
2005-07-13 17:06:00,7.041,7.041,6.863,6.992,350000.0
2005-07-13 17:07:00,7.027,7.121,6.968,7.022,500000.0
2005-07-13 17:08:00,6.928,7.071,6.914,6.98,500000.0
2005-07-13 17:09:00,7.01,7.033,6.899,6.959,300000.0
2005-07-13 17:10:00,7.033,7.063,6.974,7.036,350000.0
2005-07-13 17:11:00,7.049,7.049,6.904,6.935,400000.0
2005-07-13 17:12:00,7.027,7.058,6.97,6.979,400000.0
2005-07-13 17:13:00,7.011,7.078,6.902,6.961,450000.0
2005-07-13 17:14:00,6.971,7.044,6.903,7.016,550000.0
2005-07-13 17:15:00,6.918,7.02,6.882,6.952,350000.0
2005-07-13 17:16:00,7.001,7.004,6.908,6.975,450000.0
2005-07-13 17:17:00,6.908,7.021,6.908,7.004,250000.0
2005-07-13 17:18:00,6.967,7.027,6.937,7.027,350000.0
2005-07-13 17:19:00,6.914,7.074,6.914,7.017,450000.0
2005-07-13 17:20:00,6.98,7.039,6.906,6.922,350000.0
2005-07-13 17:21:00,6.873,7.015,6.873,6.952,350000.0
2005-07-13 17:22:00,6.892,7.015,6.892,6.947,300000.0
2005-07-13 17:23:00,6.923,7.009,6.905,6.993,550000.0
2005-07-13 17:24:00,6.996,6.999,6.919,6.931,350000.0
2005-07-13 17:25:00,7.003,7.04,6.931,7.04,400000.0
2005-07-13 17:26:00,6.932,7.04,6.917,6.989,450000.0
2005-07-13 17:27:00,7.009,7.036,6.932,7.011,400000.0
2005-07-13 17:28:00,6.973,7.048,6.9,6.9,550000.0
2005-07-13 17:29:00,6.931,7.04,6.931,7.04,500000.0
2005-07-13 17:30:00,6.937,7.092,6.937,7.055,450000.0
2005-07-13 17:31:00,6.972,7.012,6.895,6.989,600000.0
2005-07-13 17:32:00,6.932,7.06,6.93,6.992,400000.0
2005-07-13 17:33:00,6.993,7.033,6.916,7.033,400000.0
2005-07-13 17:34:00,7.021,7.033,6.89,7.033,450000.0
2005-07-13 17:35:00,6.988,7.045,6.926,6.989,500000.0
2005-07-13 17:36:00,6.998,7.016,6.871,7.016,450000.0
2005-07-13 17:37:00,7.036,7.036,6.925,7.003,550000.0
2005-07-13 17:38:00,6.959,7.023,6.927,6.959,400000.0
2005-07-13 17:39:00,7.006,7.011,6.905,6.919,350000.0
2005-07-13 17:40:00,6.912,7.014,6.912,7.008,500000.0
2005-07-13 17:42:00,6.908,7.047,6.908,7.003,500000.0
2005-07-13 17:43:00,7.05,7.055,6.915,6.943,400000.0
2005-07-13 17:44:00,7.025,7.046,6.936,7.006,450000.0
2005-07-13 17:46:00,6.916,7.031,6.913,6.993,350000.0
2005-07-13 17:47:00,7.024,7.058,6.941,6.979,400000.0
2005-07-13 17:48:00,7.051,7.052,6.965,7.052,400000.0
2005-07-13 17:49:00,6.991,7.047,6.959,7.011,350000.0
2005-07-13 17:50:00,7.022,7.052,6.937,6.937,550000.0
2005-07-13 17:51:00,6.958,7.038,6.897,6.948,550000.0
2005-07-13 17:52:00,6.997,7.013,6.886,6.906,350000.0
2005-07-13 17:53:00,6.987,7.038,6.954,6.954,500000.0
2005-07-13 17:54:00,6.954,7.041,6.911,7.041,350000.0
2005-07-13 17:56:00,6.906,6.989,6.877,6.933,400000.0
2005-07-13 17:57:00,7.023,7.053,6.962,7.007,400000.0
2005-07-13 17:58:00,7.009,7.014,6.933,6.978,450000.0
2005-07-13 17:59:00,6.919,7.032,6.907,7.032,350000.0
2005-07-13 18:00:00,6.927,7.036,6.91,6.993,350000.0
2005-07-13 18:01:00,6.999,7.063,6.933,6.986,450000.0
2005-07-13 18:02:00,6.957,7.059,6.957,7.021,500000.0
2005-07-13 18:03:00,6.978,7.005,6.931,6.97,350000.0
2005-07-13 18:04:00,7.029,7.029,6.895,6.954,400000.0
2005-07-13 18:05:00,6.941,7.044,6.906,7.044,550000.0
2005-07-13 18:06:00,6.992,7.044,6.909,6.909,450000.0
2005-07-13 18:07:00,7.034,7.034,6.892,7.014,400000.0
2005-07-13 18:08:00,6.907,7.013,6.904,6.904,350000.0
2005-07-13 18:09:00,6.94,7.036,6.919,6.927,550000.0
2005-07-13 18:10:00,7.008,7.008,6.946,6.973,200000.0
2005-07-13 18:11:00,6.934,7.034,6.91,7.006,450000.0
2005-07-13 18:12:00,6.93,7.025,6.93,7.012,350000.0
2005-07-13 18:13:00,6.955,7.032,6.918,7.032,300000.0
2005-07-13 18:14:00,6.921,7.03,6.921,7.006,400000.0
2005-07-13 18:15:00,7.027,7.027,6.932,7.015,450000.0
2005-07-13 18:16:00,6.894,7.069,6.894,6.936,400000.0
2005-07-13 18:17:00,7.03,7.03,6.902,6.902,250000.0
2005-07-13 18:18:00,6.983,7.081,6.916,6.916,500000.0
2005-07-13 18:19:00,7.0,7.015,6.957,7.012,300000.0
2005-07-13 18:20:00,6.937,7.023,6.887,6.989,400000.0
2005-07-13 18:22:00,6.91,6.999,6.91,6.939,400000.0
2005-07-13 18:23:00,7.019,7.025,6.938,7.025,400000.0
2005-07-13 18:24:00,7.028,7.043,6.942,7.037,400000.0
2005-07-13 18:25:00,6.965,7.04,6.932,6.961,500000.0
2005-07-13 18:26:00,6.972,7.045,6.93,7.035,550000.0
2005-07-13 18:28:00,7.01,7.016,6.908,7.016,350000.0
2005-07-13 18:33:00,6.991,7.039,6.915,6.969,500000.0
2005-07-13 18:34:00,7.015,7.057,6.947,7.037,400000.0
2005-07-13 18:35:00,6.947,7.028,6.947,6.987,350000.0
2005-07-13 18:36:00,6.908,7.036,6.908,7.014,550000.0
2005-07-13 18:39:00,7.052,7.073,6.97,7.044,400000.0
2005-07-13 18:40:00,7.03,7.043,6.926,6.997,250000.0
2005-07-13 18:41:00,6.989,7.062,6.97,7.026,500000.0
2005-07-13 18:44:00,7.015,7.043,6.928,6.981,500000.0
2005-07-13 18:45:00,6.941,7.097,6.941,7.033,350000.0
2005-07-13 18:46:00,6.917,7.034,6.87,7.034,350000.0
2005-07-13 18:47:00,6.927,7.07,6.927,7.016,400000.0
2005-07-13 18:48:00,6.925,7.0,6.925,7.0,250000.0
2005-07-13 18:49:00,7.049,7.055,6.921,6.994,300000.0
2005-07-13 18:51:00,7.025,7.06,6.941,6.954,450000.0
2005-07-13 18:52:00,6.993,7.051,6.923,7.051,550000.0
2005-07-13 18:53:00,7.006,7.034,6.961,7.034,450000.0
2005-07-13 18:54:00,6.935,7.052,6.935,6.992,350000.0
2005-07-13 18:56:00,7.008,7.052,7.008,7.052,100000.0
2005-07-13 18:57:00,7.044,7.044,6.898,7.006,450000.0
2005-07-13 18:58:00,7.043,7.057,6.974,7.032,350000.0
2005-07-13 18:59:00,6.974,7.018,6.974,6.997,450000.0
2005-07-13 19:00:00,6.97,7.045,6.908,7.045,350000.0
2005-07-13 19:01:00,6.945,7.005,6.921,6.993,500000.0
2005-07-13 19:02:00,6.967,7.02,6.916,7.018,400000.0
2005-07-13 19:03:00,7.008,7.008,6.9,6.91,350000.0
2005-07-13 19:04:00,7.031,7.031,6.909,6.941,550000.0
2005-07-13 19:06:00,6.992,7.043,6.91,7.043,400000.0
2005-07-13 19:07:00,6.983,7.008,6.909,6.949,400000.0
2005-07-13 19:08:00,6.943,7.035,6.938,6.938,350000.0
2005-07-13 19:09:00,6.91,7.021,6.882,6.958,500000.0
2005-07-13 19:10:00,6.911,7.002,6.904,6.999,400000.0
2005-07-13 19:12:00,6.942,7.037,6.942,7.013,350000.0
2005-07-13 19:13:00,6.963,7.039,6.901,6.901,350000.0
2005-07-13 19:14:00,6.918,7.016,6.907,7.015,400000.0
2005-07-13 19:16:00,7.046,7.077,6.939,6.978,550000.0
2005-07-13 19:17:00,7.021,7.029,7.021,7.029,100000.0
2005-07-13 19:18:00,6.957,7.086,6.953,7.005,550000.0
2005-07-13 19:19:00,7.029,7.057,6.937,7.057,450000.0
2005-07-13 19:20:00,6.983,6.99,6.945,6.945,300000.0
2005-07-13 19:21:00,7.031,7.031,6.962,7.025,350000.0
2005-07-13 19:22:00,7.021,7.033,6.915,6.981,600000.0
2005-07-13 19:23:00,6.964,7.023,6.913,6.913,400000.0
2005-07-13 19:24:00,6.979,7.019,6.92,7.006,450000.0
2005-07-13 19:25:00,6.999,7.045,6.956,7.045,350000.0
2005-07-13 19:27:00,7.012,7.02,6.898,7.02,400000.0
2005-07-13 19:28:00,6.969,7.01,6.969,7.01,100000.0
2005-07-13 19:29:00,6.879,7.001,6.879,6.932,350000.0
2005-07-13 19:30:00,7.035,7.07,6.921,6.933,550000.0
2005-07-13 19:31:00,7.009,7.02,6.932,6.956,450000.0
2005-07-13 19:33:00,6.896,7.039,6.896,6.984,850000.0
2005-07-13 19:34:00,6.97,7.001,6.891,6.907,550000.0
2005-07-13 19:38:00,6.991,6.994,6.897,6.994,350000.0
2005-07-13 19:40:00,7.043,7.043,6.926,7.004,300000.0
2005-07-13 19:41:00,6.982,6.984,6.977,6.984,150000.0
2005-07-13 20:00:00,7.028,7.028,6.894,6.997,400000.0
2005-07-13 20:03:00,6.922,7.035,6.922,7.004,600000.0
2005-07-13 20:04:00,6.898,6.986,6.898,6.986,250000.0
2005-07-13 20:08:00,6.932,6.972,6.888,6.926,250000.0
2005-07-13 20:09:00,6.922,6.986,6.887,6.986,200000.0
2005-07-13 20:13:00,6.908,7.011,6.873,6.947,550000.0
2005-07-13 20:14:00,6.924,7.049,6.916,7.002,450000.0
2005-07-13 20:15:00,6.918,6.997,6.904,6.927,550000.0
2005-07-13 20:19:00,6.894,6.97,6.881,6.937,400000.0
2005-07-13 20:20:00,7.039,7.039,6.921,6.921,500000.0
2005-07-13 20:38:00,6.983,6.984,6.884,6.924,300000.0
2005-07-13 20:42:00,6.984,6.984,6.934,6.934,100000.0
2005-07-13 20:43:00,6.883,6.986,6.883,6.986,250000.0
2005-07-13 20:44:00,6.94,7.039,6.931,7.018,200000.0
2005-07-13 20:47:00,6.984,6.984,6.9,6.933,200000.0
2005-07-13 20:56:00,6.973,6.973,6.873,6.913,200000.0
2005-07-13 21:11:00,6.903,6.985,6.901,6.973,250000.0
2005-07-13 21:31:00,6.993,6.993,6.91,6.943,200000.0
2005-07-13 21:37:00,6.98,6.98,6.876,6.914,200000.0
2005-07-13 21:40:00,6.987,6.987,6.903,6.935,200000.0
2005-07-13 22:25:00,6.977,6.977,6.875,6.971,300000.0
2005-07-13 22:26:00,7.006,7.006,6.984,6.984,100000.0
2005-07-13 22:29:00,6.965,6.992,6.902,6.974,450000.0
2005-07-13 22:40:00,6.919,6.999,6.919,6.976,250000.0
2005-07-13 22:43:00,7.013,7.059,6.912,7.025,700000.0
2005-07-13 22:53:00,7.014,7.022,6.97,6.985,250000.0
2005-07-13 22:54:00,6.963,6.98,6.885,6.98,300000.0
2005-07-13 22:56:00,6.974,6.998,6.916,6.946,300000.0
2005-07-13 23:02:00,6.973,6.973,6.874,6.914,200000.0
2005-07-13 23:06:00,6.978,6.978,6.901,6.939,300000.0
2005-07-13 23:11:00,6.938,7.001,6.908,6.991,500000.0
2005-07-13 23:14:00,6.994,6.994,6.911,6.943,200000.0
2005-07-13 23:18:00,7.004,7.004,6.921,6.953,200000.0
2005-07-13 23:45:00,6.994,6.994,6.894,6.934,200000.0
2005-07-13 23:47:00,6.985,6.992,6.923,6.923,250000.0
2005-07-13 23:48:00,6.977,7.013,6.899,6.961,650000.0
2005-07-13 23:55:00,6.986,6.986,6.902,6.935,200000.0
2005-07-13 23:59:00,6.996,6.996,6.916,6.952,200000.0
2005-07-14 00:00:00,7.02,7.11,6.91,6.96,200000.0
2005-07-14 00:04:00,6.996,6.996,6.895,6.934,200000.0
2005-07-14 00:07:00,6.986,7.028,6.929,7.028,250000.0
2005-07-14 00:08:00,7.001,7.035,7.001,7.035,100000.0
2005-07-14 00:09:00,6.968,7.03,6.912,6.987,450000.0
2005-07-14 00:21:00,6.963,6.963,6.961,6.961,100000.0
2005-07-14 00:38:00,6.963,6.978,6.963,6.978,100000.0
2005-07-14 00:41:00,6.987,6.987,6.903,6.935,200000.0
2005-07-14 00:42:00,6.929,6.929,6.893,6.893,100000.0
2005-07-14 00:45:00,6.975,6.975,6.876,6.914,200000.0
2005-07-14 00:48:00,6.981,7.02,6.969,6.976,300000.0
2005-07-14 00:50:00,7.019,7.023,6.903,6.935,400000.0
2005-07-14 00:55:00,6.993,6.993,6.91,6.943,200000.0
2005-07-14 01:04:00,6.986,6.986,6.885,6.924,200000.0
2005-07-14 01:05:00,6.9,6.973,6.9,6.93,150000.0
2005-07-14 01:09:00,6.957,6.987,6.957,6.987,200000.0
2005-07-14 01:14:00,6.904,6.976,6.856,6.898,600000.0
2005-07-14 01:20:00,6.878,7.014,6.878,7.014,250000.0
2005-07-14 01:21:00,6.971,7.064,6.919,6.94,500000.0
2005-07-14 01:22:00,6.991,6.992,6.882,6.887,250000.0
2005-07-14 01:24:00,6.942,7.007,6.892,6.961,450000.0
2005-07-14 01:30:00,6.964,6.964,6.865,6.905,200000.0
2005-07-14 01:35:00,6.915,6.971,6.89,6.963,650000.0
2005-07-14 01:36:00,6.93,6.98,6.9,6.957,400000.0
2005-07-14 01:38:00,6.977,6.991,6.919,6.924,250000.0
2005-07-14 01:39:00,6.959,6.98,6.904,6.904,250000.0
2005-07-14 01:40:00,6.997,6.997,6.895,6.96,350000.0
2005-07-14 01:43:00,6.954,6.954,6.833,6.885,300000.0
2005-07-14 01:46:00,6.944,6.982,6.854,6.959,250000.0
2005-07-14 01:47:00,6.931,6.931,6.916,6.916,100000.0
2005-07-14 01:48:00,6.874,6.973,6.874,6.893,400000.0
2005-07-14 01:49:00,6.898,6.961,6.897,6.901,300000.0
2005-07-14 01:51:00,6.942,6.942,6.828,6.859,300000.0
2005-07-14 01:52:00,6.96,6.96,6.915,6.915,150000.0
2005-07-14 01:53:00,6.887,6.944,6.841,6.883,450000.0
2005-07-14 01:54:00,6.965,7.02,6.9,6.934,350000.0
2005-07-14 01:55:00,6.95,6.95,6.873,6.944,350000.0
2005-07-14 01:56:00,6.875,6.931,6.875,6.896,450000.0
2005-07-14 01:58:00,6.924,6.924,6.819,6.856,200000.0
2005-07-14 01:59:00,6.903,6.911,6.876,6.876,150000.0
2005-07-14 02:00:00,6.968,7.003,6.862,6.896,450000.0
2005-07-14 02:01:00,6.951,6.978,6.871,6.978,300000.0
2005-07-14 02:02:00,6.856,7.001,6.856,6.914,550000.0
2005-07-14 02:03:00,6.957,6.984,6.857,6.978,350000.0
2005-07-14 02:04:00,6.873,6.978,6.864,6.978,300000.0
2005-07-14 02:06:00,6.959,6.962,6.86,6.946,500000.0
2005-07-14 02:07:00,6.896,6.948,6.883,6.939,450000.0
2005-07-14 02:08:00,6.937,6.948,6.837,6.888,650000.0
2005-07-14 02:09:00,6.959,6.983,6.839,6.983,200000.0
2005-07-14 02:10:00,6.948,6.948,6.853,6.918,250000.0
2005-07-14 02:11:00,6.938,6.977,6.878,6.966,500000.0
2005-07-14 02:14:00,6.982,6.982,6.863,6.941,600000.0
2005-07-14 02:15:00,6.891,7.015,6.877,6.998,950000.0
2005-07-14 02:16:00,6.966,7.011,6.843,6.916,800000.0
2005-07-14 02:17:00,6.908,6.948,6.83,6.93,300000.0
2005-07-14 02:18:00,6.866,6.985,6.848,6.874,500000.0
2005-07-14 02:19:00,6.979,6.979,6.857,6.862,400000.0
2005-07-14 02:20:00,6.958,7.008,6.84,6.965,500000.0
2005-07-14 02:23:00,6.962,6.962,6.797,6.864,850000.0
2005-07-14 02:24:00,6.939,7.005,6.853,6.853,350000.0
2005-07-14 02:25:00,6.886,6.918,6.838,6.906,250000.0
2005-07-14 02:26:00,6.967,6.967,6.826,6.826,850000.0
2005-07-14 02:27:00,6.85,6.977,6.843,6.904,600000.0
2005-07-14 02:28:00,6.842,6.958,6.821,6.922,750000.0
2005-07-14 02:29:00,6.9,7.029,6.9,6.974,350000.0
2005-07-14 02:30:00,6.85,6.971,6.826,6.95,350000.0
2005-07-14 02:31:00,6.993,7.017,6.892,6.948,550000.0
2005-07-14 02:32:00,6.941,6.941,6.852,6.921,450000.0
2005-07-14 02:33:00,6.846,6.98,6.846,6.963,800000.0
2005-07-14 02:34:00,6.969,6.978,6.913,6.913,200000.0
2005-07-14 02:35:00,6.923,6.931,6.845,6.931,150000.0
2005-07-14 02:36:00,6.937,6.962,6.845,6.845,250000.0
2005-07-14 02:39:00,6.911,6.911,6.837,6.837,100000.0
2005-07-14 02:43:00,6.901,6.958,6.826,6.958,350000.0
2005-07-14 02:45:00,6.936,6.936,6.852,6.884,200000.0
2005-07-14 02:47:00,6.923,6.923,6.829,6.855,400000.0
2005-07-14 02:49:00,6.928,6.928,6.854,6.854,250000.0
2005-07-14 02:50:00,6.928,6.938,6.864,6.938,500000.0
2005-07-14 02:51:00,6.882,6.96,6.801,6.88,500000.0
2005-07-14 02:52:00,6.94,6.957,6.854,6.931,500000.0
2005-07-14 02:53:00,6.94,6.949,6.874,6.941,350000.0
2005-07-14 02:54:00,6.95,6.95,6.867,6.867,250000.0
2005-07-14 02:55:00,6.859,6.987,6.859,6.918,500000.0
2005-07-14 02:56:00,6.871,6.946,6.871,6.943,450000.0
2005-07-14 02:57:00,6.942,6.942,6.856,6.927,200000.0
2005-07-14 03:00:00,6.92,6.938,6.815,6.835,700000.0
2005-07-14 03:01:00,6.9,6.951,6.841,6.951,250000.0
2005-07-14 03:02:00,6.949,6.956,6.872,6.893,350000.0
2005-07-14 03:03:00,6.878,6.964,6.842,6.863,300000.0
2005-07-14 03:06:00,6.901,6.924,6.833,6.924,400000.0
2005-07-14 03:07:00,6.905,6.942,6.813,6.942,350000.0
2005-07-14 03:08:00,6.899,6.958,6.828,6.883,400000.0
2005-07-14 03:09:00,6.85,6.964,6.848,6.891,350000.0
2005-07-14 03:10:00,6.912,6.919,6.832,6.919,300000.0
2005-07-14 03:11:00,6.922,6.95,6.827,6.911,800000.0
2005-07-14 03:12:00,6.847,6.951,6.845,6.942,350000.0
2005-07-14 03:15:00,6.916,6.958,6.863,6.958,400000.0
2005-07-14 03:19:00,6.936,6.99,6.878,6.981,500000.0
2005-07-14 03:21:00,6.874,6.944,6.874,6.908,350000.0
2005-07-14 03:22:00,6.881,6.953,6.805,6.868,550000.0
2005-07-14 03:23:00,6.856,6.905,6.856,6.86,300000.0
2005-07-14 03:24:00,6.924,6.946,6.805,6.946,400000.0
2005-07-14 03:25:00,6.936,6.936,6.839,6.849,450000.0
2005-07-14 03:28:00,6.881,6.921,6.844,6.877,250000.0
2005-07-14 03:29:00,6.941,6.946,6.867,6.922,400000.0
2005-07-14 03:30:00,6.882,6.944,6.839,6.874,300000.0
2005-07-14 03:33:00,6.928,6.953,6.865,6.898,350000.0
2005-07-14 03:34:00,6.847,6.977,6.847,6.954,450000.0
2005-07-14 03:37:00,6.953,6.994,6.876,6.994,400000.0
2005-07-14 03:39:00,6.838,6.934,6.838,6.877,450000.0
2005-07-14 03:41:00,6.947,6.947,6.863,6.895,200000.0
2005-07-14 03:43:00,6.971,6.971,6.818,6.848,250000.0
2005-07-14 03:47:00,6.901,6.989,6.857,6.925,250000.0
2005-07-14 03:48:00,6.936,6.951,6.84,6.84,350000.0
2005-07-14 03:51:00,6.88,6.903,6.836,6.903,150000.0
2005-07-14 03:53:00,6.86,6.885,6.83,6.83,150000.0
2005-07-14 03:55:00,6.943,6.943,6.86,6.893,200000.0
2005-07-14 03:57:00,6.861,6.962,6.861,6.961,250000.0
2005-07-14 03:58:00,6.924,6.954,6.803,6.925,750000.0
2005-07-14 03:59:00,6.894,6.979,6.851,6.859,400000.0
2005-07-14 04:00:00,6.894,6.894,6.894,6.894,50000.0
2005-07-14 04:01:00,6.872,6.891,6.846,6.889,250000.0
2005-07-14 04:02:00,6.958,6.982,6.9,6.982,350000.0
2005-07-14 04:03:00,6.867,6.983,6.867,6.93,150000.0
2005-07-14 04:04:00,6.831,6.947,6.831,6.947,150000.0
2005-07-14 04:05:00,6.916,6.941,6.858,6.921,300000.0
2005-07-14 04:06:00,6.86,6.996,6.86,6.949,400000.0
2005-07-14 04:07:00,6.907,6.928,6.859,6.86,300000.0
2005-07-14 04:09:00,6.976,6.976,6.865,6.892,300000.0
2005-07-14 04:10:00,6.883,6.941,6.845,6.941,150000.0
2005-07-14 04:14:00,6.938,6.952,6.864,6.935,300000.0
2005-07-14 04:17:00,6.851,6.961,6.851,6.961,300000.0
2005-07-14 04:18:00,6.941,6.941,6.821,6.852,500000.0
2005-07-14 04:19:00,6.907,6.957,6.872,6.953,350000.0
2005-07-14 04:21:00,6.935,6.935,6.852,6.884,200000.0
2005-07-14 04:23:00,6.922,6.922,6.823,6.863,200000.0
2005-07-14 04:25:00,6.871,6.897,6.871,6.897,100000.0
2005-07-14 04:26:00,6.835,6.873,6.835,6.873,100000.0
2005-07-14 04:29:00,6.937,6.961,6.879,6.879,200000.0
2005-07-14 04:32:00,6.955,6.972,6.839,6.93,650000.0
2005-07-14 04:33:00,6.909,6.975,6.909,6.931,300000.0
2005-07-14 04:37:00,6.833,6.965,6.832,6.847,500000.0
2005-07-14 04:38:00,6.907,6.961,6.83,6.961,300000.0
2005-07-14 04:39:00,6.847,6.958,6.828,6.92,650000.0
2005-07-14 04:41:00,6.919,6.919,6.772,6.868,550000.0
2005-07-14 04:42:00,6.807,6.849,6.807,6.849,100000.0
2005-07-14 04:43:00,6.754,6.867,6.754,6.866,350000.0
2005-07-14 04:45:00,6.904,6.91,6.882,6.91,250000.0
2005-07-14 04:46:00,6.971,6.986,6.877,6.923,200000.0
2005-07-14 04:47:00,6.912,6.933,6.899,6.899,250000.0
2005-07-14 04:51:00,6.948,6.954,6.845,6.927,600000.0
2005-07-14 04:53:00,6.874,6.952,6.859,6.943,300000.0
2005-07-14 04:54:00,6.879,6.933,6.879,6.923,150000.0
2005-07-14 04:55:00,6.888,6.948,6.853,6.889,400000.0
2005-07-14 04:59:00,6.861,6.955,6.845,6.845,250000.0
2005-07-14 05:01:00,6.936,6.936,6.852,6.884,200000.0
2005-07-14 05:13:00,6.941,6.971,6.841,6.861,450000.0
2005-07-14 05:19:00,6.935,6.935,6.843,6.879,200000.0
2005-07-14 05:22:00,6.939,6.939,6.841,6.902,450000.0
2005-07-14 05:25:00,6.873,7.041,6.873,6.912,400000.0
2005-07-14 05:26:00,6.966,6.966,6.872,6.872,350000.0
2005-07-14 05:27:00,6.957,6.957,6.813,6.834,550000.0
2005-07-14 05:29:00,6.87,6.962,6.836,6.917,450000.0
2005-07-14 05:31:00,6.882,6.958,6.836,6.958,500000.0
2005-07-14 05:32:00,6.956,6.956,6.84,6.886,250000.0
2005-07-14 05:33:00,6.84,6.919,6.835,6.898,350000.0
2005-07-14 05:36:00,6.94,6.94,6.834,6.87,350000.0
2005-07-14 05:42:00,7.006,7.03,6.868,6.888,500000.0
2005-07-14 05:45:00,6.93,6.93,6.836,6.862,350000.0
2005-07-14 05:48:00,6.924,6.924,6.824,6.863,250000.0
2005-07-14 05:52:00,6.931,6.958,6.827,6.948,450000.0
2005-07-14 05:53:00,6.863,6.921,6.863,6.921,250000.0
2005-07-14 05:54:00,6.886,6.918,6.877,6.891,300000.0
2005-07-14 05:55:00,6.879,6.945,6.842,6.881,350000.0
2005-07-14 05:56:00,6.939,6.939,6.821,6.9,350000.0
2005-07-14 05:58:00,6.898,6.948,6.898,6.916,150000.0
2005-07-14 05:59:00,6.831,6.973,6.831,6.973,300000.0
2005-07-14 06:00:00,6.917,6.968,6.886,6.905,200000.0
2005-07-14 06:05:00,6.959,6.975,6.836,6.836,150000.0
2005-07-14 06:07:00,6.88,6.947,6.88,6.947,100000.0
2005-07-14 06:08:00,6.932,6.942,6.83,6.942,450000.0
2005-07-14 06:09:00,6.925,6.949,6.811,6.936,550000.0
2005-07-14 06:10:00,6.918,6.958,6.912,6.945,350000.0
2005-07-14 06:11:00,6.934,6.957,6.859,6.877,350000.0
2005-07-14 06:13:00,6.907,6.907,6.835,6.868,350000.0
2005-07-14 06:15:00,6.919,6.95,6.832,6.95,400000.0
2005-07-14 06:23:00,6.94,6.94,6.86,6.893,200000.0
2005-07-14 06:27:00,6.952,6.952,6.851,6.859,400000.0
2005-07-14 06:28:00,6.837,6.933,6.837,6.908,250000.0
2005-07-14 06:29:00,6.881,6.941,6.881,6.92,350000.0
2005-07-14 06:34:00,6.905,6.934,6.836,6.905,300000.0
2005-07-14 06:36:00,6.956,6.956,6.947,6.947,150000.0
2005-07-14 06:37:00,6.949,6.969,6.824,6.969,550000.0
2005-07-14 06:38:00,6.907,7.009,6.86,6.956,500000.0
2005-07-14 06:41:00,6.972,6.972,6.917,6.933,300000.0
2005-07-14 06:42:00,6.939,6.982,6.886,6.934,500000.0
2005-07-14 06:44:00,6.924,6.931,6.865,6.931,250000.0
2005-07-14 06:45:00,6.894,7.004,6.873,6.873,550000.0
2005-07-14 06:46:00,6.976,6.979,6.862,6.862,350000.0
2005-07-14 06:47:00,6.968,6.968,6.824,6.963,550000.0
2005-07-14 06:48:00,6.902,6.981,6.862,6.872,350000.0
2005-07-14 06:50:00,6.868,6.937,6.799,6.858,300000.0
2005-07-14 06:51:00,6.938,6.975,6.873,6.957,550000.0
2005-07-14 06:52:00,6.912,7.025,6.912,6.968,500000.0
2005-07-14 06:53:00,6.908,6.974,6.881,6.942,450000.0
2005-07-14 06:54:00,6.978,6.978,6.837,6.927,550000.0
2005-07-14 06:55:00,6.93,7.02,6.859,6.908,450000.0
2005-07-14 06:56:00,6.97,6.985,6.885,6.893,400000.0
2005-07-14 06:58:00,6.97,6.97,6.86,6.949,550000.0
2005-07-14 07:00:00,6.908,6.949,6.848,6.949,400000.0
2005-07-14 07:01:00,6.85,6.932,6.85,6.932,250000.0
2005-07-14 07:02:00,6.845,6.996,6.845,6.944,400000.0
2005-07-14 07:03:00,6.909,7.004,6.869,6.91,600000.0
2005-07-14 07:04:00,6.942,6.977,6.897,6.953,550000.0
2005-07-14 07:05:00,6.936,6.971,6.888,6.906,350000.0
2005-07-14 07:08:00,6.852,6.997,6.852,6.924,400000.0
2005-07-14 07:10:00,6.869,6.951,6.869,6.878,300000.0
2005-07-14 07:12:00,6.935,6.977,6.866,6.977,250000.0
2005-07-14 07:13:00,6.889,6.912,6.825,6.825,200000.0
2005-07-14 07:16:00,6.953,6.98,6.872,6.98,400000.0
2005-07-14 07:17:00,6.883,6.96,6.863,6.936,500000.0
2005-07-14 07:18:00,6.921,6.974,6.832,6.936,600000.0
2005-07-14 07:19:00,6.967,7.016,6.878,6.878,400000.0
2005-07-14 07:20:00,6.942,6.942,6.851,6.879,350000.0
2005-07-14 07:21:00,6.864,6.99,6.864,6.99,200000.0
2005-07-14 07:22:00,6.95,6.95,6.861,6.882,350000.0
2005-07-14 07:23:00,6.894,6.968,6.794,6.909,550000.0
2005-07-14 07:24:00,6.931,6.98,6.86,6.956,450000.0
2005-07-14 07:25:00,6.974,6.974,6.882,6.968,300000.0
2005-07-14 07:26:00,6.882,7.02,6.875,6.91,450000.0
2005-07-14 07:27:00,6.865,6.948,6.865,6.931,350000.0
2005-07-14 07:28:00,6.958,6.958,6.844,6.927,450000.0
2005-07-14 07:29:00,6.89,7.046,6.89,6.993,800000.0
2005-07-14 07:31:00,6.981,6.991,6.937,6.946,400000.0
2005-07-14 07:32:00,6.906,6.999,6.874,6.971,550000.0
2005-07-14 07:33:00,6.939,6.968,6.848,6.848,400000.0
2005-07-14 07:35:00,6.849,6.977,6.849,6.96,650000.0
2005-07-14 07:37:00,6.843,6.987,6.843,6.94,450000.0
2005-07-14 07:38:00,6.956,6.956,6.867,6.927,400000.0
2005-07-14 07:39:00,6.934,6.95,6.849,6.95,350000.0
2005-07-14 07:40:00,6.922,6.963,6.873,6.962,450000.0
2005-07-14 07:43:00,6.87,6.981,6.854,6.957,450000.0
2005-07-14 07:45:00,6.871,6.923,6.832,6.923,400000.0
2005-07-14 07:46:00,6.939,6.98,6.845,6.944,350000.0
2005-07-14 07:47:00,6.949,6.949,6.867,6.949,150000.0
2005-07-14 07:48:00,6.937,6.938,6.852,6.938,300000.0
2005-07-14 07:49:00,6.879,6.968,6.857,6.924,300000.0
2005-07-14 07:50:00,6.886,6.966,6.886,6.966,100000.0
2005-07-14 07:51:00,6.873,6.961,6.85,6.954,600000.0
2005-07-14 07:53:00,6.975,6.975,6.838,6.905,700000.0
2005-07-14 07:55:00,6.882,6.964,6.852,6.852,500000.0
2005-07-14 07:57:00,6.978,6.978,6.848,6.904,650000.0
2005-07-14 07:59:00,6.984,6.984,6.85,6.938,450000.0
2005-07-14 08:00:00,6.952,6.973,6.952,6.973,100000.0
2005-07-14 08:01:00,6.886,6.97,6.838,6.838,350000.0
2005-07-14 08:02:00,6.846,6.96,6.815,6.89,750000.0
2005-07-14 08:03:00,6.854,6.943,6.854,6.943,450000.0
2005-07-14 08:05:00,6.906,6.981,6.87,6.908,550000.0
2005-07-14 08:07:00,6.97,6.97,6.861,6.965,500000.0
2005-07-14 08:08:00,6.916,7.015,6.871,6.875,650000.0
2005-07-14 08:09:00,6.885,6.94,6.832,6.877,500000.0
2005-07-14 08:11:00,6.956,6.958,6.856,6.947,300000.0
2005-07-14 08:13:00,6.976,6.989,6.874,6.887,400000.0
2005-07-14 08:14:00,6.873,6.992,6.869,6.948,400000.0
2005-07-14 08:15:00,6.948,6.981,6.857,6.981,400000.0
2005-07-14 08:16:00,6.907,6.968,6.848,6.939,500000.0
2005-07-14 08:17:00,6.989,6.989,6.871,6.958,650000.0
2005-07-14 08:18:00,6.944,6.952,6.828,6.925,550000.0
2005-07-14 08:19:00,6.881,6.96,6.881,6.911,400000.0
2005-07-14 08:20:00,6.994,6.994,6.87,6.949,550000.0
2005-07-14 08:21:00,6.884,7.044,6.857,6.946,550000.0
2005-07-14 08:22:00,6.889,7.012,6.867,6.87,350000.0
2005-07-14 08:23:00,6.852,6.963,6.852,6.963,300000.0
2005-07-14 08:25:00,6.859,6.989,6.859,6.974,350000.0
2005-07-14 08:27:00,6.941,6.968,6.889,6.967,450000.0
2005-07-14 08:28:00,6.97,6.993,6.878,6.952,450000.0
2005-07-14 08:29:00,6.861,6.944,6.828,6.933,400000.0
2005-07-14 08:30:00,6.949,6.966,6.878,6.929,400000.0
2005-07-14 08:31:00,6.876,6.94,6.876,6.892,400000.0
2005-07-14 08:32:00,6.977,6.977,6.856,6.929,550000.0
2005-07-14 08:33:00,6.941,6.976,6.826,6.936,400000.0
2005-07-14 08:34:00,6.926,6.98,6.892,6.898,300000.0
2005-07-14 08:35:00,6.909,6.984,6.884,6.978,450000.0
2005-07-14 08:37:00,6.923,6.975,6.874,6.923,400000.0
2005-07-14 08:38:00,6.948,6.987,6.85,6.879,650000.0
2005-07-14 08:39:00,6.911,6.956,6.844,6.844,250000.0
2005-07-14 08:41:00,6.942,6.963,6.896,6.896,350000.0
2005-07-14 08:42:00,6.986,6.986,6.858,6.933,450000.0
2005-07-14 08:43:00,6.949,6.976,6.856,6.976,150000.0
2005-07-14 08:44:00,6.893,6.942,6.887,6.939,350000.0
2005-07-14 08:45:00,6.946,6.971,6.895,6.895,350000.0
2005-07-14 08:46:00,6.979,6.983,6.857,6.948,500000.0
2005-07-14 08:47:00,6.957,7.001,6.848,6.903,550000.0
2005-07-14 08:48:00,6.848,6.899,6.848,6.899,450000.0
2005-07-14 08:49:00,6.975,6.975,6.84,6.916,400000.0
2005-07-14 08:50:00,6.982,6.983,6.836,6.934,400000.0
2005-07-14 08:51:00,6.959,7.0,6.889,6.931,350000.0
2005-07-14 08:53:00,6.96,6.991,6.908,6.964,400000.0
2005-07-14 08:54:00,6.987,6.987,6.899,6.899,350000.0
2005-07-14 08:55:00,6.995,7.035,6.864,6.974,550000.0
2005-07-14 08:56:00,6.909,7.049,6.874,6.964,550000.0
2005-07-14 08:57:00,6.947,6.988,6.88,6.948,550000.0
2005-07-14 08:58:00,6.992,6.992,6.877,6.935,200000.0
2005-07-14 08:59:00,7.02,7.048,6.889,6.952,500000.0
2005-07-14 09:00:00,6.931,7.006,6.874,6.874,550000.0
2005-07-14 09:01:00,6.89,6.975,6.799,6.932,550000.0
2005-07-14 09:02:00,6.872,7.002,6.872,6.926,550000.0
2005-07-14 09:03:00,6.966,6.986,6.872,6.872,400000.0
2005-07-14 09:04:00,6.955,7.007,6.855,6.994,400000.0
2005-07-14 09:05:00,6.936,6.976,6.873,6.976,400000.0
2005-07-14 09:06:00,6.943,6.991,6.871,6.918,350000.0
2005-07-14 09:07:00,6.851,6.969,6.851,6.969,400000.0
2005-07-14 09:08:00,6.994,7.005,6.867,6.969,400000.0
2005-07-14 09:09:00,6.902,7.011,6.879,6.879,450000.0
2005-07-14 09:11:00,6.964,6.964,6.853,6.885,550000.0
2005-07-14 09:12:00,6.961,6.981,6.815,6.866,550000.0
2005-07-14 09:14:00,6.96,6.994,6.893,6.897,500000.0
2005-07-14 09:16:00,6.907,6.987,6.846,6.882,350000.0
2005-07-14 09:17:00,6.98,6.993,6.859,6.959,550000.0
2005-07-14 09:19:00,6.989,6.992,6.89,6.989,450000.0
2005-07-14 09:21:00,6.927,6.999,6.907,6.999,550000.0
2005-07-14 09:22:00,6.991,6.991,6.894,6.986,400000.0
2005-07-14 09:23:00,6.893,6.981,6.844,6.953,450000.0
2005-07-14 09:25:00,6.98,6.98,6.869,6.897,350000.0
2005-07-14 09:26:00,6.87,6.995,6.87,6.962,350000.0
2005-07-14 09:27:00,6.946,6.984,6.854,6.854,550000.0
2005-07-14 09:28:00,6.897,6.951,6.859,6.949,350000.0
2005-07-14 09:29:00,6.947,6.975,6.849,6.972,550000.0
2005-07-14 09:30:00,6.876,6.993,6.837,6.988,400000.0
2005-07-14 09:31:00,6.953,6.953,6.853,6.925,400000.0
2005-07-14 09:32:00,6.926,6.986,6.872,6.986,250000.0
2005-07-14 09:33:00,6.967,6.998,6.86,6.998,450000.0
2005-07-14 09:34:00,6.951,6.986,6.856,6.952,300000.0
2005-07-14 09:35:00,6.878,6.987,6.878,6.987,350000.0
2005-07-14 09:36:00,6.954,6.979,6.84,6.843,500000.0
2005-07-14 09:37:00,6.934,6.976,6.845,6.947,400000.0
2005-07-14 09:38:00,6.903,6.975,6.837,6.958,450000.0
2005-07-14 09:39:00,6.989,6.989,6.822,6.957,500000.0
2005-07-14 09:40:00,6.87,6.957,6.813,6.836,550000.0
2005-07-14 09:41:00,6.943,6.999,6.88,6.88,350000.0
2005-07-14 09:42:00,6.939,6.95,6.854,6.886,400000.0
2005-07-14 09:43:00,6.973,6.973,6.817,6.922,400000.0
2005-07-14 09:44:00,6.922,6.989,6.88,6.91,350000.0
2005-07-14 09:45:00,6.899,6.976,6.821,6.897,550000.0
2005-07-14 09:46:00,6.89,6.988,6.854,6.988,400000.0
2005-07-14 09:47:00,6.889,6.985,6.881,6.951,550000.0
2005-07-14 09:48:00,6.988,6.988,6.855,6.896,450000.0
2005-07-14 09:49:00,6.923,6.981,6.846,6.875,350000.0
2005-07-14 09:50:00,6.897,6.984,6.856,6.861,500000.0
2005-07-14 09:51:00,6.97,6.983,6.882,6.915,350000.0
2005-07-14 09:52:00,6.981,6.981,6.813,6.922,400000.0
2005-07-14 09:53:00,6.84,6.948,6.84,6.847,400000.0
2005-07-14 09:54:00,6.968,6.983,6.846,6.946,350000.0
2005-07-14 09:55:00,6.934,6.954,6.85,6.87,400000.0
2005-07-14 09:56:00,6.884,7.014,6.871,6.98,400000.0
2005-07-14 09:58:00,6.866,6.947,6.843,6.914,400000.0
2005-07-14 09:59:00,6.88,6.953,6.825,6.95,450000.0
2005-07-14 10:00:00,6.96,6.96,6.86,6.956,550000.0
2005-07-14 10:01:00,6.932,6.966,6.855,6.928,500000.0
2005-07-14 10:02:00,6.858,6.988,6.858,6.927,350000.0
2005-07-14 10:04:00,6.938,6.97,6.876,6.906,400000.0
2005-07-14 10:05:00,6.847,6.964,6.838,6.964,400000.0
2005-07-14 10:06:00,6.912,6.998,6.856,6.998,450000.0
2005-07-14 10:07:00,6.948,6.982,6.867,6.894,400000.0
2005-07-14 10:08:00,6.945,7.035,6.895,6.955,500000.0
2005-07-14 10:09:00,6.989,7.011,6.859,6.98,450000.0
2005-07-14 10:10:00,6.958,6.968,6.841,6.948,550000.0
2005-07-14 10:11:00,6.993,7.017,6.872,6.872,500000.0
2005-07-14 10:12:00,6.956,6.956,6.824,6.901,350000.0
2005-07-14 10:13:00,6.892,6.952,6.828,6.853,500000.0
2005-07-14 10:14:00,6.926,6.967,6.85,6.909,500000.0
2005-07-14 10:15:00,6.987,6.987,6.866,6.932,350000.0
2005-07-14 10:16:00,6.865,7.026,6.865,6.963,400000.0
2005-07-14 10:17:00,6.915,6.947,6.866,6.869,400000.0
2005-07-14 10:18:00,6.856,6.979,6.851,6.979,450000.0
2005-07-14 10:19:00,6.889,6.973,6.854,6.921,400000.0
2005-07-14 10:20:00,6.896,6.956,6.868,6.868,550000.0
2005-07-14 10:21:00,6.951,6.998,6.932,6.969,400000.0
2005-07-14 10:22:00,6.851,6.977,6.851,6.916,400000.0
2005-07-14 10:23:00,6.968,6.986,6.847,6.943,450000.0
2005-07-14 10:24:00,6.983,7.0,6.852,6.988,900000.0
2005-07-14 10:26:00,6.988,6.993,6.884,6.884,350000.0
2005-07-14 10:28:00,6.999,6.999,6.898,6.922,350000.0
2005-07-14 10:30:00,6.915,6.991,6.865,6.903,400000.0
2005-07-14 10:31:00,6.846,6.929,6.846,6.895,350000.0
2005-07-14 10:32:00,6.928,6.982,6.87,6.965,700000.0
2005-07-14 10:33:00,6.977,7.035,6.915,7.016,400000.0
2005-07-14 10:34:00,6.994,6.994,6.857,6.952,500000.0
2005-07-14 10:35:00,6.88,6.972,6.87,6.907,400000.0
2005-07-14 10:36:00,6.89,6.968,6.852,6.872,500000.0
2005-07-14 10:37:00,6.977,6.977,6.836,6.879,400000.0
2005-07-14 10:38:00,6.841,6.977,6.841,6.946,400000.0
2005-07-14 10:40:00,6.939,6.953,6.838,6.953,550000.0
2005-07-14 10:42:00,6.912,6.947,6.784,6.919,750000.0
2005-07-14 10:43:00,6.913,6.932,6.78,6.832,400000.0
2005-07-14 10:44:00,6.94,7.026,6.875,6.976,900000.0
2005-07-14 10:45:00,6.942,6.976,6.849,6.924,350000.0
2005-07-14 10:46:00,6.926,6.975,6.85,6.975,400000.0
2005-07-14 10:48:00,6.905,6.999,6.828,6.971,450000.0
2005-07-14 10:49:00,6.979,6.979,6.835,6.835,600000.0
2005-07-14 10:50:00,6.929,6.96,6.859,6.869,800000.0
2005-07-14 10:51:00,6.959,6.994,6.858,6.971,550000.0
2005-07-14 10:52:00,6.941,6.978,6.819,6.939,950000.0
2005-07-14 10:53:00,6.929,6.984,6.848,6.897,500000.0
2005-07-14 10:54:00,6.929,6.931,6.812,6.926,400000.0
2005-07-14 10:56:00,6.91,6.974,6.833,6.969,400000.0
2005-07-14 10:57:00,6.929,6.962,6.801,6.92,450000.0
2005-07-14 10:58:00,6.871,6.965,6.83,6.9,350000.0
2005-07-14 10:59:00,6.949,6.973,6.826,6.826,450000.0
2005-07-14 11:00:00,6.9,6.992,6.847,6.876,350000.0
2005-07-14 11:01:00,6.838,6.98,6.838,6.927,500000.0
2005-07-14 11:02:00,6.983,6.999,6.87,6.928,400000.0
2005-07-14 11:03:00,6.92,7.014,6.871,6.899,550000.0
2005-07-14 11:04:00,6.987,7.009,6.892,6.99,400000.0
2005-07-14 11:06:00,6.947,6.981,6.851,6.851,350000.0
2005-07-14 11:07:00,6.919,6.955,6.85,6.947,450000.0
2005-07-14 11:08:00,6.866,6.967,6.835,6.967,350000.0
2005-07-14 11:09:00,6.961,6.961,6.844,6.94,500000.0
2005-07-14 11:10:00,6.841,6.954,6.841,6.888,400000.0
2005-07-14 11:11:00,6.968,6.997,6.847,6.941,350000.0
2005-07-14 11:12:00,6.952,6.982,6.873,6.941,550000.0
2005-07-14 11:13:00,6.938,6.972,6.819,6.972,500000.0
2005-07-14 11:14:00,6.876,6.963,6.832,6.963,400000.0
2005-07-14 11:15:00,6.881,6.988,6.869,6.9,400000.0
2005-07-14 11:16:00,6.897,6.986,6.897,6.981,500000.0
2005-07-14 11:18:00,6.9,6.947,6.899,6.922,350000.0
2005-07-14 11:20:00,6.942,6.968,6.856,6.892,400000.0
2005-07-14 11:22:00,6.999,7.05,6.863,6.863,400000.0
2005-07-14 11:23:00,6.859,6.985,6.849,6.849,500000.0
2005-07-14 11:24:00,6.909,6.977,6.827,6.935,550000.0
2005-07-14 11:26:00,6.946,6.973,6.853,6.973,400000.0
2005-07-14 11:27:00,6.882,6.977,6.882,6.977,500000.0
2005-07-14 11:28:00,6.85,6.932,6.821,6.925,350000.0
2005-07-14 11:29:00,6.888,6.957,6.859,6.882,500000.0
2005-07-14 11:30:00,6.979,7.041,6.878,6.878,500000.0
2005-07-14 11:31:00,6.945,6.965,6.865,6.929,350000.0
2005-07-14 11:32:00,6.932,6.984,6.87,6.87,450000.0
2005-07-14 11:34:00,6.949,6.949,6.878,6.938,250000.0
2005-07-14 11:35:00,6.934,6.956,6.814,6.895,450000.0
2005-07-14 11:36:00,6.869,6.953,6.822,6.888,550000.0
2005-07-14 11:38:00,6.936,6.997,6.886,6.966,400000.0
2005-07-14 11:39:00,6.894,6.947,6.838,6.858,350000.0
2005-07-14 11:40:00,6.88,6.961,6.851,6.917,400000.0
2005-07-14 11:42:00,6.844,6.939,6.844,6.939,350000.0
2005-07-14 11:43:00,6.976,6.976,6.862,6.972,350000.0
2005-07-14 11:46:00,6.941,6.982,6.858,6.882,400000.0
2005-07-14 11:48:00,6.927,6.96,6.868,6.948,400000.0
2005-07-14 11:49:00,6.926,6.946,6.829,6.893,350000.0
2005-07-14 11:50:00,6.917,6.973,6.851,6.973,350000.0
2005-07-14 11:52:00,6.894,7.0,6.863,6.994,450000.0
2005-07-14 11:53:00,6.844,6.967,6.844,6.877,400000.0
2005-07-14 11:54:00,6.993,7.015,6.909,6.951,550000.0
2005-07-14 11:55:00,6.935,6.986,6.867,6.983,350000.0
2005-07-14 11:56:00,6.922,6.984,6.909,6.912,350000.0
2005-07-14 11:58:00,6.956,6.994,6.873,6.875,350000.0
2005-07-14 12:00:00,6.946,6.957,6.858,6.858,350000.0
2005-07-14 12:01:00,6.979,6.984,6.872,6.899,500000.0
2005-07-14 12:02:00,6.986,7.038,6.892,6.892,400000.0
2005-07-14 12:03:00,6.88,6.997,6.873,6.957,550000.0
2005-07-14 12:04:00,6.929,6.991,6.878,6.878,350000.0
2005-07-14 12:06:00,6.972,6.986,6.917,6.986,350000.0
2005-07-14 12:07:00,6.989,6.991,6.85,6.929,450000.0
2005-07-14 12:09:00,6.885,6.962,6.879,6.91,350000.0
2005-07-14 12:10:00,6.96,6.987,6.886,6.938,400000.0
2005-07-14 12:11:00,6.913,6.944,6.841,6.866,300000.0
2005-07-14 12:12:00,6.851,6.995,6.851,6.866,350000.0
2005-07-14 12:13:00,6.93,6.985,6.867,6.945,400000.0
2005-07-14 12:14:00,6.936,6.963,6.825,6.857,550000.0
2005-07-14 12:15:00,6.892,6.964,6.832,6.877,400000.0
2005-07-14 12:16:00,6.91,6.971,6.85,6.901,400000.0
2005-07-14 12:18:00,6.966,6.978,6.888,6.888,450000.0
2005-07-14 12:19:00,6.906,6.963,6.834,6.861,450000.0
2005-07-14 12:20:00,6.889,6.975,6.812,6.914,500000.0
2005-07-14 12:22:00,6.986,6.986,6.875,6.95,400000.0
2005-07-14 12:23:00,6.989,6.989,6.863,6.874,400000.0
2005-07-14 12:24:00,6.983,6.983,6.861,6.945,600000.0
2005-07-14 12:25:00,6.97,6.97,6.852,6.942,450000.0
2005-07-14 12:26:00,6.955,6.962,6.845,6.901,450000.0
2005-07-14 12:27:00,6.957,6.99,6.863,6.96,550000.0
2005-07-14 12:28:00,6.961,6.987,6.859,6.909,500000.0
2005-07-14 12:29:00,6.944,6.984,6.838,6.848,500000.0
2005-07-14 12:30:00,6.844,6.98,6.826,6.98,450000.0
2005-07-14 12:31:00,6.966,6.966,6.895,6.949,350000.0
2005-07-14 12:32:00,6.842,6.975,6.842,6.872,300000.0
2005-07-14 12:34:00,6.879,6.998,6.875,6.875,450000.0
2005-07-14 12:35:00,6.992,6.992,6.865,6.865,350000.0
2005-07-14 12:36:00,6.961,7.002,6.871,6.878,350000.0
2005-07-14 12:38:00,6.961,6.984,6.852,6.922,450000.0
2005-07-14 12:40:00,6.932,7.009,6.872,6.918,450000.0
2005-07-14 12:42:00,6.874,7.007,6.874,6.958,550000.0
2005-07-14 12:44:00,6.925,6.973,6.824,6.851,450000.0
2005-07-14 12:46:00,6.865,6.984,6.854,6.854,500000.0
2005-07-14 12:48:00,6.89,6.998,6.87,6.976,550000.0
2005-07-14 12:50:00,6.927,6.994,6.879,6.887,400000.0
2005-07-14 12:52:00,6.913,6.994,6.889,6.968,500000.0
2005-07-14 12:54:00,6.972,6.986,6.866,6.928,450000.0
2005-07-14 12:55:00,6.932,6.998,6.902,6.998,450000.0
2005-07-14 12:56:00,6.957,6.996,6.872,6.888,450000.0
2005-07-14 12:58:00,6.896,6.965,6.824,6.854,400000.0
2005-07-14 13:00:00,6.951,6.964,6.811,6.878,500000.0
2005-07-14 13:01:00,6.848,6.979,6.848,6.915,400000.0
2005-07-14 13:02:00,6.859,6.955,6.853,6.905,400000.0
2005-07-14 13:04:00,6.915,6.986,6.857,6.86,450000.0
2005-07-14 13:05:00,6.841,6.949,6.841,6.948,400000.0
2005-07-14 13:06:00,6.985,6.985,6.86,6.952,450000.0
2005-07-14 13:08:00,6.899,6.992,6.88,6.881,400000.0
2005-07-14 13:09:00,6.97,6.97,6.836,6.85,450000.0
2005-07-14 13:10:00,6.941,6.987,6.875,6.878,500000.0
2005-07-14 13:11:00,6.855,6.95,6.848,6.938,400000.0
2005-07-14 13:12:00,6.978,6.988,6.874,6.874,550000.0
2005-07-14 13:14:00,6.847,6.968,6.847,6.968,350000.0
2005-07-14 13:16:00,6.962,6.962,6.843,6.94,350000.0
2005-07-14 13:17:00,6.964,6.98,6.874,6.973,450000.0
2005-07-14 13:18:00,6.805,6.945,6.805,6.945,400000.0
2005-07-14 13:24:00,6.96,7.006,6.889,6.913,450000.0
2005-07-14 13:30:00,7.003,7.009,6.898,6.899,450000.0
2005-07-14 13:32:00,6.899,6.992,6.84,6.84,500000.0
2005-07-14 13:37:00,6.865,6.944,6.848,6.944,350000.0
2005-07-14 13:41:00,6.9,7.002,6.9,6.988,400000.0
2005-07-14 13:44:00,6.874,6.987,6.856,6.901,350000.0
2005-07-14 13:50:00,6.897,6.933,6.868,6.868,450000.0
2005-07-14 13:51:00,6.979,6.99,6.876,6.876,350000.0
2005-07-14 13:52:00,6.97,6.976,6.849,6.942,350000.0
2005-07-14 13:53:00,6.882,6.984,6.839,6.889,450000.0
2005-07-14 13:54:00,6.899,6.961,6.851,6.957,400000.0
2005-07-14 13:57:00,6.912,6.981,6.866,6.866,400000.0
2005-07-14 13:59:00,6.932,6.932,6.882,6.882,150000.0
2005-07-14 14:00:00,6.907,6.952,6.81,6.952,800000.0
2005-07-14 14:02:00,6.964,6.976,6.861,6.924,350000.0
2005-07-14 14:05:00,6.918,6.918,6.815,6.842,250000.0
2005-07-14 14:07:00,6.923,6.972,6.843,6.94,400000.0
2005-07-14 14:11:00,6.916,6.956,6.888,6.956,400000.0
2005-07-14 14:12:00,6.965,6.973,6.932,6.972,450000.0
2005-07-14 14:13:00,6.933,6.938,6.842,6.867,350000.0
2005-07-14 14:16:00,6.873,7.001,6.846,6.934,450000.0
2005-07-14 14:19:00,6.942,6.974,6.84,6.956,500000.0
2005-07-14 14:20:00,6.849,6.922,6.849,6.853,350000.0
2005-07-14 14:21:00,6.849,6.956,6.803,6.872,450000.0
2005-07-14 14:22:00,6.927,6.967,6.831,6.967,450000.0
2005-07-14 14:23:00,6.861,6.942,6.86,6.886,400000.0
2005-07-14 14:24:00,6.955,6.961,6.866,6.949,400000.0
2005-07-14 14:25:00,6.889,6.947,6.867,6.897,350000.0
2005-07-14 14:26:00,6.92,6.991,6.87,6.92,350000.0
2005-07-14 14:28:00,6.953,6.953,6.846,6.908,400000.0
2005-07-14 14:29:00,6.907,6.961,6.832,6.923,350000.0
2005-07-14 14:30:00,6.902,6.964,6.848,6.848,550000.0
2005-07-14 14:31:00,6.881,6.969,6.865,6.947,400000.0
2005-07-14 14:32:00,6.908,6.939,6.827,6.874,500000.0
2005-07-14 14:33:00,6.945,6.951,6.805,6.94,400000.0
2005-07-14 14:34:00,6.928,6.984,6.868,6.907,450000.0
2005-07-14 14:35:00,6.923,6.969,6.876,6.895,350000.0
2005-07-14 14:36:00,6.95,6.965,6.859,6.965,400000.0
2005-07-14 14:37:00,6.884,6.984,6.863,6.984,550000.0
2005-07-14 14:38:00,6.922,6.964,6.878,6.949,400000.0
2005-07-14 14:39:00,6.964,7.009,6.854,6.873,500000.0
2005-07-14 14:40:00,6.927,6.971,6.88,6.899,400000.0
2005-07-14 14:41:00,6.848,6.954,6.835,6.925,550000.0
2005-07-14 14:42:00,6.861,6.955,6.85,6.937,400000.0
2005-07-14 14:43:00,6.94,6.971,6.847,6.965,500000.0
2005-07-14 14:44:00,6.848,6.942,6.835,6.934,450000.0
2005-07-14 14:45:00,6.914,6.971,6.888,6.946,400000.0
2005-07-14 14:46:00,6.945,6.973,6.897,6.898,350000.0
2005-07-14 14:47:00,6.919,6.97,6.837,6.956,350000.0
2005-07-14 14:48:00,6.946,6.997,6.902,6.968,400000.0
2005-07-14 14:49:00,6.995,7.024,6.868,6.868,500000.0
2005-07-14 14:50:00,6.9,6.98,6.846,6.846,400000.0
2005-07-14 14:51:00,6.971,6.983,6.886,6.942,350000.0
2005-07-14 14:52:00,6.975,6.975,6.887,6.91,450000.0
2005-07-14 14:53:00,6.883,6.958,6.853,6.923,400000.0
2005-07-14 14:54:00,6.861,7.022,6.861,6.896,550000.0
2005-07-14 14:55:00,6.937,6.972,6.851,6.851,450000.0
2005-07-14 14:56:00,6.963,7.007,6.88,6.985,550000.0
2005-07-14 14:57:00,6.975,6.977,6.884,6.975,450000.0
2005-07-14 14:58:00,6.915,6.988,6.872,6.944,400000.0
2005-07-14 14:59:00,6.904,6.978,6.823,6.978,550000.0
2005-07-14 15:00:00,6.889,7.016,6.881,6.898,450000.0
2005-07-14 15:01:00,6.961,6.993,6.878,6.96,450000.0
2005-07-14 15:02:00,6.899,7.026,6.87,6.96,450000.0
2005-07-14 15:03:00,6.958,6.982,6.842,6.982,500000.0
2005-07-14 15:04:00,6.897,6.987,6.838,6.866,550000.0
2005-07-14 15:05:00,6.856,7.018,6.856,6.915,550000.0
2005-07-14 15:06:00,6.965,6.987,6.942,6.946,400000.0
2005-07-14 15:07:00,6.901,7.019,6.893,6.983,350000.0
2005-07-14 15:08:00,6.846,6.98,6.842,6.943,500000.0
2005-07-14 15:09:00,7.003,7.04,6.91,6.91,450000.0
2005-07-14 15:10:00,6.903,7.0,6.853,6.895,400000.0
2005-07-14 15:11:00,6.905,7.021,6.879,6.894,500000.0
2005-07-14 15:12:00,6.972,6.999,6.858,6.993,350000.0
2005-07-14 15:13:00,6.972,7.001,6.873,6.998,400000.0
2005-07-14 15:14:00,6.999,7.038,6.937,6.997,500000.0
2005-07-14 15:15:00,6.873,6.984,6.865,6.942,400000.0
2005-07-14 15:16:00,6.988,7.011,6.87,6.996,400000.0
2005-07-14 15:17:00,6.96,7.026,6.902,6.969,450000.0
2005-07-14 15:18:00,7.02,7.02,6.9,6.948,400000.0
2005-07-14 15:19:00,6.969,7.03,6.948,6.989,450000.0
2005-07-14 15:20:00,6.929,6.995,6.916,6.995,400000.0
2005-07-14 15:21:00,6.964,7.008,6.902,7.008,550000.0
2005-07-14 15:22:00,6.974,7.006,6.93,6.984,450000.0
2005-07-14 15:23:00,6.929,7.006,6.929,6.977,400000.0
2005-07-14 15:24:00,6.965,6.999,6.883,6.987,350000.0
2005-07-14 15:25:00,6.997,6.997,6.882,6.947,350000.0
2005-07-14 15:26:00,6.871,6.995,6.871,6.873,550000.0
2005-07-14 15:27:00,6.901,7.001,6.887,6.919,350000.0
2005-07-14 15:28:00,6.903,7.02,6.903,6.966,350000.0
2005-07-14 15:29:00,6.95,7.001,6.88,6.97,400000.0
2005-07-14 15:30:00,6.966,6.994,6.881,6.974,450000.0
2005-07-14 15:31:00,6.91,6.99,6.875,6.888,500000.0
2005-07-14 15:33:00,6.933,6.933,6.85,6.933,400000.0
2005-07-14 15:34:00,6.852,6.978,6.838,6.838,400000.0
2005-07-14 15:35:00,6.917,6.974,6.891,6.926,400000.0
2005-07-14 15:36:00,6.957,6.998,6.891,6.996,550000.0
2005-07-14 15:37:00,6.882,6.997,6.873,6.954,400000.0
2005-07-14 15:38:00,6.922,7.004,6.919,6.962,450000.0
2005-07-14 15:39:00,6.956,6.956,6.87,6.895,300000.0
2005-07-14 15:40:00,6.882,7.037,6.882,6.905,450000.0
2005-07-14 15:41:00,6.858,6.987,6.858,6.953,400000.0
2005-07-14 15:42:00,6.979,6.979,6.879,6.899,350000.0
2005-07-14 15:43:00,6.919,6.971,6.856,6.862,450000.0
2005-07-14 15:44:00,6.983,7.015,6.916,6.998,350000.0
2005-07-14 15:45:00,7.0,7.012,6.894,6.991,450000.0
2005-07-14 15:46:00,6.892,6.994,6.892,6.914,400000.0
2005-07-14 15:47:00,6.981,7.02,6.881,6.89,550000.0
2005-07-14 15:48:00,6.91,6.971,6.871,6.887,350000.0
2005-07-14 15:49:00,6.965,7.016,6.943,7.016,350000.0
2005-07-14 15:51:00,6.984,7.019,6.89,6.899,350000.0
2005-07-14 15:52:00,6.898,7.057,6.892,6.908,350000.0
2005-07-14 15:53:00,6.996,7.032,6.922,6.979,500000.0
2005-07-14 15:54:00,6.995,7.016,6.946,7.016,450000.0
2005-07-14 15:55:00,6.873,7.04,6.873,7.001,500000.0
2005-07-14 15:56:00,6.867,7.002,6.867,6.945,450000.0
2005-07-14 15:57:00,6.933,6.973,6.902,6.937,450000.0
2005-07-14 15:59:00,7.003,7.003,6.894,6.923,450000.0
2005-07-14 16:00:00,6.986,7.033,6.883,6.984,500000.0
2005-07-14 16:01:00,7.009,7.03,6.911,6.915,400000.0
2005-07-14 16:02:00,6.927,7.052,6.893,6.963,550000.0
2005-07-14 16:03:00,7.022,7.042,6.922,6.975,450000.0
2005-07-14 16:04:00,6.89,7.019,6.888,6.985,550000.0
2005-07-14 16:05:00,6.969,7.002,6.884,6.997,350000.0
2005-07-14 16:06:00,6.918,7.022,6.882,6.977,350000.0
2005-07-14 16:07:00,6.932,7.022,6.92,6.92,500000.0
2005-07-14 16:08:00,6.899,7.01,6.899,6.937,550000.0
2005-07-14 16:09:00,6.888,7.03,6.888,7.03,350000.0
2005-07-14 16:10:00,7.012,7.062,6.928,7.038,500000.0
2005-07-14 16:11:00,6.891,7.026,6.889,6.896,500000.0
2005-07-14 16:12:00,6.964,7.012,6.942,6.965,350000.0
2005-07-14 16:13:00,6.955,7.057,6.955,7.057,450000.0
2005-07-14 16:14:00,7.027,7.027,6.869,6.941,500000.0
2005-07-14 16:15:00,7.028,7.037,6.894,6.894,350000.0
2005-07-14 16:16:00,6.973,7.038,6.919,7.013,550000.0
2005-07-14 16:19:00,7.031,7.031,6.913,6.956,500000.0
2005-07-14 16:20:00,7.06,7.09,6.958,6.958,550000.0
2005-07-14 16:21:00,6.95,7.035,6.901,6.992,500000.0
2005-07-14 16:22:00,6.997,7.01,6.906,6.97,450000.0
2005-07-14 16:23:00,6.946,7.057,6.935,6.935,400000.0
2005-07-14 16:24:00,7.002,7.052,6.922,7.037,550000.0
2005-07-14 16:25:00,6.997,7.028,6.932,7.028,350000.0
2005-07-14 16:27:00,6.932,7.027,6.918,6.945,500000.0
2005-07-14 16:28:00,6.99,7.03,6.932,7.03,400000.0
2005-07-14 16:29:00,6.948,7.003,6.901,6.976,250000.0
2005-07-14 16:30:00,6.917,7.014,6.883,6.979,550000.0
2005-07-14 16:31:00,6.936,7.013,6.891,6.943,400000.0
2005-07-14 16:32:00,6.887,6.983,6.887,6.983,100000.0
2005-07-14 16:33:00,6.901,6.999,6.895,6.94,350000.0
2005-07-14 16:34:00,6.974,7.022,6.926,7.022,350000.0
2005-07-14 16:35:00,6.918,7.007,6.87,6.912,500000.0
2005-07-14 16:36:00,7.034,7.052,6.962,6.962,500000.0
2005-07-14 16:37:00,7.026,7.026,6.928,6.938,500000.0
2005-07-14 16:38:00,6.882,7.043,6.882,6.915,450000.0
2005-07-14 16:39:00,6.951,7.025,6.921,7.012,500000.0
2005-07-14 16:40:00,6.917,7.009,6.901,6.901,300000.0
2005-07-14 16:41:00,6.914,6.99,6.911,6.911,350000.0
2005-07-14 16:42:00,6.918,7.021,6.895,7.016,500000.0
2005-07-14 16:43:00,6.883,7.004,6.883,6.947,350000.0
2005-07-14 16:44:00,7.024,7.025,6.894,6.894,400000.0
2005-07-14 16:45:00,6.897,6.982,6.897,6.951,400000.0
2005-07-14 16:46:00,6.937,6.987,6.924,6.983,350000.0
2005-07-14 16:47:00,6.903,6.985,6.866,6.917,600000.0
2005-07-14 16:48:00,6.99,7.027,6.922,6.975,500000.0
2005-07-14 16:49:00,6.992,7.042,6.906,6.906,450000.0
2005-07-14 16:50:00,7.026,7.063,6.934,6.955,350000.0
2005-07-14 16:51:00,7.021,7.021,6.891,6.891,400000.0
2005-07-14 16:52:00,6.938,7.031,6.924,7.029,450000.0
2005-07-14 16:53:00,6.916,7.013,6.882,6.938,350000.0
2005-07-14 16:54:00,6.952,7.083,6.936,6.936,450000.0
2005-07-14 16:56:00,6.937,7.034,6.9,6.909,400000.0
2005-07-14 16:57:00,7.0,7.054,6.934,6.934,450000.0
2005-07-14 16:58:00,6.915,7.028,6.913,6.969,500000.0
2005-07-14 16:59:00,6.944,7.03,6.922,6.935,400000.0
2005-07-14 17:00:00,7.046,7.046,6.925,6.925,350000.0
2005-07-14 17:01:00,6.956,7.059,6.935,6.948,500000.0
2005-07-14 17:02:00,6.956,7.024,6.914,6.958,400000.0
2005-07-14 17:03:00,6.932,7.007,6.885,6.962,500000.0
2005-07-14 17:04:00,6.941,7.042,6.906,6.962,350000.0
2005-07-14 17:05:00,7.023,7.024,6.898,6.984,400000.0
2005-07-14 17:06:00,7.012,7.012,6.874,6.98,350000.0
2005-07-14 17:07:00,7.004,7.062,6.941,6.98,500000.0
2005-07-14 17:08:00,6.898,7.039,6.898,6.954,500000.0
2005-07-14 17:09:00,7.015,7.027,6.893,6.942,450000.0
2005-07-14 17:10:00,6.992,7.032,6.916,6.988,350000.0
2005-07-14 17:11:00,7.054,7.056,6.926,6.94,400000.0
2005-07-14 17:12:00,6.997,7.036,6.931,6.95,400000.0
2005-07-14 17:13:00,6.957,7.049,6.95,7.04,450000.0
2005-07-14 17:14:00,6.994,7.05,6.937,7.027,550000.0
2005-07-14 17:15:00,6.935,7.033,6.912,6.978,350000.0
2005-07-14 17:16:00,7.027,7.027,6.919,6.992,450000.0
2005-07-14 17:17:00,7.035,7.051,6.928,7.033,300000.0
2005-07-14 17:18:00,6.977,7.065,6.958,7.065,350000.0
2005-07-14 17:19:00,6.963,7.082,6.956,7.043,450000.0
2005-07-14 17:20:00,7.013,7.069,6.93,6.953,350000.0
2005-07-14 17:21:00,7.059,7.075,6.925,7.068,550000.0
2005-07-14 17:22:00,6.989,7.084,6.955,7.037,450000.0
2005-07-14 17:23:00,6.928,7.025,6.921,7.012,550000.0
2005-07-14 17:24:00,7.009,7.018,6.928,6.948,350000.0
2005-07-14 17:25:00,7.013,7.054,6.92,7.054,400000.0
2005-07-14 17:26:00,6.958,7.106,6.958,7.041,450000.0
2005-07-14 17:27:00,7.021,7.039,6.929,7.012,400000.0
2005-07-14 17:28:00,6.981,7.057,6.937,6.938,550000.0
2005-07-14 17:29:00,6.941,7.054,6.941,7.049,500000.0
2005-07-14 17:30:00,6.912,7.044,6.912,7.032,450000.0
2005-07-14 17:31:00,6.98,7.038,6.908,7.002,600000.0
2005-07-14 17:33:00,7.002,7.036,6.916,7.036,400000.0
2005-07-14 17:34:00,7.029,7.106,6.956,7.058,450000.0
2005-07-14 17:35:00,6.968,7.038,6.911,6.978,500000.0
2005-07-14 17:36:00,7.009,7.053,6.914,7.033,450000.0
2005-07-14 17:37:00,7.04,7.04,6.931,7.008,550000.0
2005-07-14 17:38:00,6.963,7.043,6.94,6.97,400000.0
2005-07-14 17:39:00,7.003,7.009,6.912,6.927,350000.0
2005-07-14 17:40:00,6.914,7.02,6.914,7.02,500000.0
2005-07-14 17:41:00,7.023,7.07,6.929,6.929,550000.0
2005-07-14 17:42:00,6.918,7.034,6.918,7.007,500000.0
2005-07-14 17:43:00,7.06,7.071,6.92,6.943,400000.0
2005-07-14 17:44:00,7.01,7.01,6.925,6.99,450000.0
2005-07-14 17:45:00,6.949,7.055,6.946,6.973,550000.0
2005-07-14 17:46:00,6.986,6.986,6.877,6.877,300000.0
2005-07-14 17:47:00,6.987,7.008,6.866,6.925,400000.0
2005-07-14 17:48:00,7.001,7.017,6.912,7.017,400000.0
2005-07-14 17:49:00,6.982,7.023,6.938,6.999,350000.0
2005-07-14 17:50:00,7.02,7.036,6.923,6.923,550000.0
2005-07-14 17:51:00,6.952,7.033,6.893,6.942,550000.0
2005-07-14 17:52:00,6.994,7.053,6.898,6.898,350000.0
2005-07-14 17:53:00,6.966,6.996,6.93,6.93,500000.0
2005-07-14 17:54:00,6.944,7.031,6.901,7.031,350000.0
2005-07-14 17:55:00,6.938,7.034,6.921,6.992,350000.0
2005-07-14 17:56:00,6.914,7.041,6.91,6.946,400000.0
2005-07-14 17:57:00,6.99,7.005,6.904,6.956,400000.0
2005-07-14 17:58:00,6.968,6.989,6.913,6.948,450000.0
2005-07-14 17:59:00,6.876,6.993,6.871,6.993,350000.0
2005-07-14 18:00:00,6.91,7.023,6.901,6.968,350000.0
2005-07-14 18:01:00,6.938,6.994,6.852,6.915,450000.0
2005-07-14 18:02:00,6.886,6.983,6.886,6.975,500000.0
2005-07-14 18:03:00,6.95,6.969,6.906,6.948,350000.0
2005-07-14 18:04:00,7.005,7.006,6.886,6.936,400000.0
2005-07-14 18:05:00,6.934,7.015,6.896,7.015,550000.0
2005-07-14 18:06:00,6.935,6.97,6.846,6.846,450000.0
2005-07-14 18:07:00,6.985,6.985,6.843,6.966,400000.0
2005-07-14 18:08:00,6.904,6.964,6.855,6.855,450000.0
2005-07-14 18:09:00,6.926,6.965,6.867,6.945,400000.0
2005-07-14 18:10:00,6.888,6.95,6.866,6.912,400000.0
2005-07-14 18:11:00,6.872,7.002,6.844,6.958,450000.0
2005-07-14 18:12:00,6.84,6.986,6.84,6.878,350000.0
2005-07-14 18:13:00,6.903,6.962,6.847,6.962,350000.0
2005-07-14 18:14:00,6.858,6.977,6.858,6.927,400000.0
2005-07-14 18:15:00,6.863,6.921,6.819,6.906,500000.0
2005-07-14 18:16:00,6.833,6.944,6.813,6.813,400000.0
2005-07-14 18:17:00,6.831,6.908,6.813,6.869,550000.0
2005-07-14 18:18:00,6.894,6.993,6.828,6.828,500000.0
2005-07-14 18:19:00,6.907,6.916,6.836,6.901,500000.0
2005-07-14 18:20:00,6.818,6.91,6.793,6.888,400000.0
2005-07-14 18:21:00,6.874,6.974,6.856,6.914,550000.0
2005-07-14 18:22:00,6.898,6.909,6.822,6.848,400000.0
2005-07-14 18:23:00,6.928,6.938,6.839,6.926,400000.0
2005-07-14 18:24:00,6.925,6.93,6.828,6.93,400000.0
2005-07-14 18:25:00,6.849,6.92,6.802,6.835,500000.0
2005-07-14 18:26:00,6.856,6.934,6.839,6.933,550000.0
2005-07-14 18:27:00,6.826,6.944,6.826,6.944,500000.0
2005-07-14 18:28:00,6.885,6.903,6.8,6.903,350000.0
2005-07-14 18:29:00,6.85,6.933,6.818,6.933,350000.0
2005-07-14 18:30:00,6.894,6.938,6.787,6.869,450000.0
2005-07-14 18:31:00,6.911,6.92,6.839,6.903,350000.0
2005-07-14 18:32:00,6.848,6.921,6.78,6.855,450000.0
2005-07-14 18:33:00,6.914,6.924,6.812,6.835,350000.0
2005-07-14 18:34:00,6.918,6.949,6.839,6.928,400000.0
2005-07-14 18:35:00,6.857,6.933,6.857,6.868,350000.0
2005-07-14 18:36:00,6.863,6.948,6.802,6.898,550000.0
2005-07-14 18:37:00,6.84,6.939,6.819,6.894,500000.0
2005-07-14 18:38:00,6.913,6.924,6.811,6.874,450000.0
2005-07-14 18:39:00,6.91,6.923,6.825,6.901,400000.0
2005-07-14 18:40:00,6.929,6.959,6.836,6.885,250000.0
2005-07-14 18:41:00,6.872,6.946,6.868,6.913,500000.0
2005-07-14 18:42:00,6.874,6.977,6.826,6.863,550000.0
2005-07-14 18:43:00,6.897,6.945,6.825,6.945,400000.0
2005-07-14 18:44:00,6.905,6.933,6.818,6.871,500000.0
2005-07-14 18:45:00,6.827,6.944,6.827,6.901,350000.0
2005-07-14 18:46:00,6.816,6.932,6.779,6.932,350000.0
2005-07-14 18:47:00,6.822,6.965,6.822,6.896,400000.0
2005-07-14 18:48:00,6.903,6.929,6.817,6.817,350000.0
2005-07-14 18:49:00,6.89,6.908,6.806,6.908,300000.0
2005-07-14 18:50:00,6.878,6.946,6.836,6.946,250000.0
2005-07-14 18:51:00,6.903,6.935,6.844,6.853,450000.0
2005-07-14 18:52:00,6.882,6.949,6.822,6.938,550000.0
2005-07-14 18:53:00,6.886,6.933,6.853,6.909,450000.0
2005-07-14 18:54:00,6.854,6.909,6.819,6.819,300000.0
2005-07-14 18:55:00,6.832,6.94,6.8,6.889,350000.0
2005-07-14 18:56:00,6.86,6.936,6.86,6.869,350000.0
2005-07-14 18:57:00,6.965,6.965,6.852,6.948,450000.0
2005-07-14 18:58:00,6.951,6.957,6.875,6.944,350000.0
2005-07-14 18:59:00,6.916,6.938,6.888,6.917,450000.0
2005-07-14 19:00:00,6.897,6.976,6.845,6.968,350000.0
2005-07-14 19:01:00,6.882,6.954,6.858,6.912,500000.0
2005-07-14 19:02:00,6.933,6.942,6.831,6.831,400000.0
2005-07-14 19:03:00,6.922,6.922,6.829,6.836,350000.0
2005-07-14 19:04:00,6.941,6.993,6.869,6.877,400000.0
2005-07-14 19:05:00,6.94,6.952,6.861,6.861,400000.0
2005-07-14 19:06:00,6.945,6.96,6.855,6.96,400000.0
2005-07-14 19:07:00,6.898,6.934,6.83,6.876,400000.0
2005-07-14 19:08:00,6.87,6.98,6.87,6.875,350000.0
2005-07-14 19:09:00,6.843,6.949,6.82,6.889,500000.0
2005-07-14 19:10:00,6.845,6.888,6.845,6.885,350000.0
2005-07-14 19:11:00,6.924,6.924,6.878,6.878,100000.0
2005-07-14 19:12:00,6.869,6.976,6.869,6.949,350000.0
2005-07-14 19:13:00,6.912,6.991,6.832,6.832,350000.0
2005-07-14 19:14:00,6.839,6.94,6.835,6.94,400000.0
2005-07-14 19:15:00,6.88,6.971,6.88,6.971,500000.0
2005-07-14 19:16:00,6.969,6.984,6.927,6.95,350000.0
2005-07-14 19:17:00,6.853,6.914,6.844,6.873,300000.0
2005-07-14 19:18:00,6.837,6.961,6.837,6.914,350000.0
2005-07-14 19:19:00,6.939,6.96,6.831,6.96,400000.0
2005-07-14 19:20:00,6.859,6.95,6.859,6.935,450000.0
2005-07-14 19:21:00,6.932,6.932,6.855,6.881,500000.0
2005-07-14 19:22:00,6.929,6.952,6.831,6.855,400000.0
2005-07-14 19:23:00,6.936,6.942,6.828,6.828,350000.0
2005-07-14 19:24:00,6.924,6.976,6.904,6.937,450000.0
2005-07-14 19:25:00,6.939,6.987,6.885,6.965,400000.0
2005-07-14 19:26:00,6.919,6.959,6.827,6.859,350000.0
2005-07-14 19:27:00,6.835,6.96,6.835,6.915,350000.0
2005-07-14 19:28:00,6.914,6.914,6.853,6.853,150000.0
2005-07-14 19:29:00,6.935,6.935,6.834,6.914,350000.0
2005-07-14 19:30:00,6.934,6.934,6.795,6.833,400000.0
2005-07-14 19:31:00,6.894,6.894,6.876,6.876,100000.0
2005-07-14 19:32:00,6.868,6.987,6.868,6.891,400000.0
2005-07-14 19:33:00,6.896,6.954,6.876,6.907,400000.0
2005-07-14 19:34:00,6.798,6.929,6.798,6.849,400000.0
2005-07-14 19:35:00,6.926,6.926,6.882,6.882,100000.0
2005-07-14 19:43:00,6.935,6.935,6.852,6.884,200000.0
2005-07-14 19:54:00,6.862,6.883,6.862,6.883,100000.0
2005-07-14 19:55:00,6.821,6.908,6.819,6.863,400000.0
2005-07-14 19:59:00,6.924,6.924,6.825,6.865,200000.0
2005-07-14 20:02:00,6.942,6.984,6.85,6.902,350000.0
2005-07-14 20:05:00,6.938,6.956,6.819,6.956,400000.0
2005-07-14 20:13:00,6.914,6.914,6.815,6.853,200000.0
2005-07-14 20:18:00,6.927,6.927,6.842,6.875,200000.0
2005-07-14 20:19:00,6.896,6.896,6.896,6.896,100000.0
2005-07-14 20:22:00,6.926,6.926,6.842,6.874,200000.0
2005-07-14 20:29:00,6.935,6.935,6.85,6.884,200000.0
2005-07-14 20:35:00,6.926,6.926,6.826,6.865,200000.0
2005-07-14 20:50:00,6.913,6.913,6.813,6.853,200000.0
2005-07-14 20:58:00,6.926,6.926,6.842,6.874,200000.0
2005-07-14 21:02:00,6.915,6.915,6.815,6.854,200000.0
2005-07-14 21:07:00,6.924,6.924,6.841,6.873,200000.0
2005-07-14 21:14:00,6.914,6.914,6.815,6.853,200000.0
2005-07-14 21:16:00,6.905,6.96,6.905,6.91,200000.0
2005-07-14 21:18:00,6.828,6.984,6.828,6.876,450000.0
2005-07-14 21:21:00,6.924,6.924,6.841,6.874,200000.0
2005-07-14 21:23:00,6.829,6.926,6.829,6.926,200000.0
2005-07-14 21:26:00,6.969,6.969,6.969,6.969,50000.0
2005-07-14 21:27:00,6.893,6.93,6.842,6.842,150000.0
2005-07-14 21:37:00,6.913,6.913,6.813,6.853,200000.0
2005-07-14 21:39:00,6.928,6.928,6.849,6.882,200000.0
2005-07-14 21:42:00,6.948,6.948,6.847,6.946,150000.0
2005-07-14 21:44:00,6.944,6.944,6.84,6.84,150000.0
2005-07-14 21:50:00,6.924,6.929,6.815,6.875,350000.0
2005-07-14 21:52:00,6.936,6.936,6.856,6.892,200000.0
2005-07-14 21:54:00,6.861,6.965,6.843,6.965,450000.0
2005-07-14 21:55:00,6.888,6.919,6.863,6.863,150000.0
2005-07-14 21:56:00,6.871,7.009,6.85,6.85,400000.0
2005-07-14 21:58:00,6.933,6.933,6.824,6.883,350000.0
2005-07-14 21:59:00,6.928,6.986,6.9,6.9,250000.0
2005-07-14 22:02:00,6.956,6.956,6.871,6.905,200000.0
2005-07-14 22:05:00,6.942,6.942,6.837,6.876,200000.0
2005-07-14 22:07:00,6.867,6.961,6.867,6.934,350000.0
2005-07-14 22:08:00,6.968,6.968,6.844,6.844,100000.0
2005-07-14 22:11:00,6.915,6.915,6.815,6.854,200000.0
2005-07-14 22:28:00,6.903,6.903,6.803,6.843,200000.0
2005-07-14 22:33:00,6.819,6.896,6.819,6.896,150000.0
2005-07-14 22:38:00,6.904,6.904,6.804,6.844,200000.0
2005-07-14 22:43:00,6.909,6.909,6.872,6.872,100000.0
2005-07-14 22:47:00,6.944,7.004,6.869,6.89,400000.0
2005-07-14 22:49:00,6.927,6.936,6.828,6.936,250000.0
2005-07-14 22:50:00,6.957,6.957,6.868,6.905,200000.0
2005-07-14 22:51:00,6.961,6.961,6.873,6.934,400000.0
2005-07-14 22:57:00,6.85,6.935,6.825,6.873,450000.0
2005-07-14 22:59:00,6.895,6.95,6.832,6.882,400000.0
2005-07-14 23:00:00,6.865,6.943,6.82,6.82,150000.0
2005-07-14 23:02:00,6.928,6.951,6.902,6.951,300000.0
2005-07-14 23:03:00,6.852,7.026,6.852,6.852,500000.0
2005-07-14 23:07:00,6.938,6.938,6.794,6.859,500000.0
2005-07-14 23:11:00,6.914,6.914,6.814,6.853,200000.0
2005-07-14 23:24:00,6.85,6.963,6.85,6.963,300000.0
2005-07-14 23:25:00,6.932,6.973,6.878,6.952,400000.0
2005-07-14 23:26:00,6.906,6.966,6.881,6.881,400000.0
2005-07-14 23:27:00,6.973,6.973,6.863,6.913,400000.0
2005-07-14 23:30:00,6.916,6.916,6.815,6.855,200000.0
2005-07-14 23:32:00,6.927,6.927,6.844,6.875,200000.0
2005-07-14 23:39:00,6.938,6.938,6.853,6.885,200000.0
2005-07-14 23:47:00,6.926,6.926,6.826,6.865,200000.0
2005-07-14 23:58:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 00:00:00,6.97,7.04,6.92,6.97,250000.0
2005-07-15 00:02:00,6.9,6.924,6.871,6.906,250000.0
2005-07-15 00:12:00,6.9,6.9,6.9,6.9,50000.0
2005-07-15 00:13:00,6.896,6.928,6.837,6.928,250000.0
2005-07-15 00:19:00,6.919,6.919,6.822,6.863,350000.0
2005-07-15 00:29:00,6.978,6.978,6.902,6.902,300000.0
2005-07-15 00:31:00,6.934,6.938,6.848,6.882,350000.0
2005-07-15 00:33:00,6.927,6.927,6.826,6.865,200000.0
2005-07-15 00:34:00,6.857,6.887,6.835,6.877,200000.0
2005-07-15 00:35:00,6.825,6.895,6.805,6.894,300000.0
2005-07-15 00:44:00,6.935,6.935,6.851,6.884,200000.0
2005-07-15 00:50:00,6.935,6.935,6.843,6.879,200000.0
2005-07-15 00:52:00,6.92,6.92,6.816,6.855,200000.0
2005-07-15 00:53:00,6.956,6.956,6.93,6.932,150000.0
2005-07-15 00:58:00,6.927,6.947,6.823,6.863,300000.0
2005-07-15 01:00:00,6.93,6.93,6.843,6.919,250000.0
2005-07-15 01:01:00,6.879,6.914,6.879,6.914,100000.0
2005-07-15 01:03:00,6.932,6.932,6.833,6.873,200000.0
2005-07-15 01:09:00,6.913,6.945,6.913,6.945,200000.0
2005-07-15 01:10:00,6.948,6.948,6.919,6.919,150000.0
2005-07-15 01:16:00,6.849,6.93,6.849,6.913,250000.0
2005-07-15 01:29:00,6.911,6.913,6.911,6.913,100000.0
2005-07-15 01:33:00,6.882,6.959,6.874,6.934,300000.0
2005-07-15 01:35:00,6.927,6.927,6.849,6.919,550000.0
2005-07-15 01:38:00,6.931,6.968,6.866,6.871,300000.0
2005-07-15 01:41:00,6.928,6.979,6.849,6.867,350000.0
2005-07-15 01:44:00,6.933,6.933,6.833,6.873,200000.0
2005-07-15 01:48:00,6.978,6.978,6.852,6.945,350000.0
2005-07-15 01:49:00,6.941,7.006,6.872,6.918,350000.0
2005-07-15 01:50:00,6.846,6.928,6.844,6.899,500000.0
2005-07-15 01:53:00,6.938,6.938,6.859,6.892,200000.0
2005-07-15 01:56:00,6.944,6.98,6.847,6.882,500000.0
2005-07-15 01:57:00,6.851,6.961,6.851,6.889,350000.0
2005-07-15 02:00:00,6.989,6.989,6.887,6.9,550000.0
2005-07-15 02:02:00,6.854,6.946,6.848,6.922,350000.0
2005-07-15 02:05:00,6.866,6.963,6.838,6.887,300000.0
2005-07-15 02:06:00,6.943,6.945,6.884,6.945,150000.0
2005-07-15 02:07:00,6.918,6.964,6.908,6.908,250000.0
2005-07-15 02:08:00,7.015,7.05,6.936,7.05,600000.0
2005-07-15 02:09:00,7.031,7.077,6.951,6.969,400000.0
2005-07-15 02:10:00,6.991,6.992,6.908,6.908,250000.0
2005-07-15 02:11:00,6.835,6.957,6.835,6.899,500000.0
2005-07-15 02:12:00,6.867,6.942,6.802,6.814,450000.0
2005-07-15 02:13:00,6.957,7.024,6.871,6.979,500000.0
2005-07-15 02:15:00,6.916,7.051,6.885,7.037,900000.0
2005-07-15 02:16:00,6.945,7.061,6.877,6.926,850000.0
2005-07-15 02:17:00,6.941,7.055,6.904,6.914,550000.0
2005-07-15 02:18:00,6.938,7.016,6.888,6.946,500000.0
2005-07-15 02:19:00,6.893,6.962,6.834,6.848,950000.0
2005-07-15 02:20:00,6.953,6.997,6.838,6.838,500000.0
2005-07-15 02:21:00,6.861,6.901,6.81,6.826,300000.0
2005-07-15 02:22:00,6.909,6.924,6.825,6.924,350000.0
2005-07-15 02:23:00,6.963,6.963,6.835,6.919,500000.0
2005-07-15 02:24:00,6.902,6.902,6.837,6.898,400000.0
2005-07-15 02:25:00,6.918,6.953,6.796,6.923,500000.0
2005-07-15 02:26:00,6.846,6.959,6.846,6.919,700000.0
2005-07-15 02:27:00,6.841,6.96,6.833,6.933,950000.0
2005-07-15 02:28:00,6.843,6.962,6.843,6.954,850000.0
2005-07-15 02:29:00,6.827,6.99,6.827,6.883,550000.0
2005-07-15 02:30:00,6.867,7.001,6.867,6.954,400000.0
2005-07-15 02:31:00,6.807,6.929,6.807,6.906,650000.0
2005-07-15 02:32:00,6.824,6.932,6.821,6.915,500000.0
2005-07-15 02:34:00,6.925,6.962,6.81,6.962,250000.0
2005-07-15 02:35:00,6.839,6.98,6.839,6.959,450000.0
2005-07-15 02:36:00,6.901,6.964,6.823,6.823,350000.0
2005-07-15 02:37:00,6.873,6.945,6.827,6.912,500000.0
2005-07-15 02:38:00,6.913,6.938,6.832,6.916,350000.0
2005-07-15 02:39:00,6.843,6.942,6.822,6.829,350000.0
2005-07-15 02:40:00,6.869,6.945,6.797,6.945,400000.0
2005-07-15 02:41:00,6.901,6.94,6.855,6.907,300000.0
2005-07-15 02:42:00,6.952,6.97,6.829,6.882,500000.0
2005-07-15 02:44:00,6.916,6.916,6.815,6.855,200000.0
2005-07-15 02:48:00,6.915,6.915,6.823,6.859,200000.0
2005-07-15 02:50:00,6.848,6.965,6.83,6.965,550000.0
2005-07-15 02:51:00,6.873,6.949,6.796,6.948,600000.0
2005-07-15 02:52:00,6.829,6.829,6.829,6.829,50000.0
2005-07-15 02:53:00,6.841,6.936,6.826,6.834,500000.0
2005-07-15 02:54:00,6.874,6.96,6.842,6.85,450000.0
2005-07-15 02:55:00,6.851,6.963,6.851,6.871,400000.0
2005-07-15 02:56:00,6.932,6.971,6.857,6.971,300000.0
2005-07-15 02:57:00,6.944,6.944,6.78,6.812,300000.0
2005-07-15 03:00:00,6.961,6.961,6.826,6.835,650000.0
2005-07-15 03:01:00,6.923,6.932,6.826,6.841,450000.0
2005-07-15 03:05:00,6.925,6.925,6.833,6.869,200000.0
2005-07-15 03:09:00,6.923,6.929,6.834,6.877,550000.0
2005-07-15 03:11:00,6.917,6.961,6.852,6.928,500000.0
2005-07-15 03:14:00,6.935,6.935,6.85,6.884,200000.0
2005-07-15 03:28:00,6.847,6.847,6.841,6.841,100000.0
2005-07-15 03:30:00,6.871,6.941,6.82,6.82,350000.0
2005-07-15 03:31:00,6.83,6.918,6.83,6.904,400000.0
2005-07-15 03:34:00,6.82,6.946,6.82,6.922,250000.0
2005-07-15 03:35:00,6.963,6.963,6.851,6.947,400000.0
2005-07-15 03:39:00,6.879,6.929,6.827,6.862,500000.0
2005-07-15 03:49:00,6.897,6.907,6.828,6.902,400000.0
2005-07-15 03:51:00,6.867,6.943,6.84,6.899,300000.0
2005-07-15 03:52:00,6.905,6.947,6.837,6.872,400000.0
2005-07-15 03:53:00,6.916,6.963,6.838,6.932,450000.0
2005-07-15 03:54:00,6.911,6.953,6.826,6.953,450000.0
2005-07-15 03:55:00,6.891,6.936,6.822,6.889,400000.0
2005-07-15 03:56:00,6.936,6.936,6.822,6.869,550000.0
2005-07-15 03:58:00,6.93,6.971,6.867,6.931,600000.0
2005-07-15 04:01:00,6.924,6.924,6.841,6.873,200000.0
2005-07-15 04:05:00,6.936,6.936,6.852,6.884,200000.0
2005-07-15 04:07:00,6.916,6.923,6.81,6.851,300000.0
2005-07-15 04:08:00,6.893,6.967,6.842,6.867,350000.0
2005-07-15 04:09:00,6.929,6.929,6.812,6.895,550000.0
2005-07-15 04:11:00,6.907,6.907,6.806,6.845,200000.0
2005-07-15 04:20:00,6.915,6.915,6.823,6.859,200000.0
2005-07-15 04:22:00,6.927,6.96,6.858,6.913,300000.0
2005-07-15 04:24:00,6.913,6.913,6.805,6.842,300000.0
2005-07-15 04:25:00,6.872,6.946,6.872,6.873,250000.0
2005-07-15 04:26:00,6.842,6.977,6.842,6.971,250000.0
2005-07-15 04:32:00,6.932,6.932,6.847,6.847,250000.0
2005-07-15 04:36:00,6.942,6.942,6.804,6.925,450000.0
2005-07-15 04:37:00,6.902,6.961,6.871,6.909,350000.0
2005-07-15 04:39:00,6.832,6.905,6.818,6.905,350000.0
2005-07-15 04:41:00,6.916,6.916,6.816,6.855,200000.0
2005-07-15 04:43:00,6.816,6.911,6.816,6.911,100000.0
2005-07-15 04:44:00,6.837,6.954,6.827,6.903,350000.0
2005-07-15 04:46:00,6.959,6.968,6.881,6.965,350000.0
2005-07-15 04:47:00,6.87,6.945,6.807,6.807,350000.0
2005-07-15 04:48:00,6.912,6.932,6.848,6.881,250000.0
2005-07-15 04:50:00,6.913,6.913,6.812,6.853,200000.0
2005-07-15 04:54:00,6.926,6.926,6.842,6.874,200000.0
2005-07-15 05:07:00,6.857,7.007,6.857,6.896,600000.0
2005-07-15 05:08:00,6.949,6.949,6.888,6.915,550000.0
2005-07-15 05:09:00,6.946,6.946,6.772,6.891,650000.0
2005-07-15 05:11:00,6.879,6.93,6.832,6.873,600000.0
2005-07-15 05:14:00,6.903,6.97,6.829,6.946,500000.0
2005-07-15 05:26:00,6.846,6.903,6.845,6.845,250000.0
2005-07-15 05:27:00,6.852,6.943,6.818,6.922,400000.0
2005-07-15 05:28:00,6.884,6.901,6.825,6.829,400000.0
2005-07-15 05:31:00,6.907,6.951,6.82,6.951,400000.0
2005-07-15 05:35:00,6.901,6.958,6.828,6.882,400000.0
2005-07-15 05:39:00,6.856,6.936,6.797,6.936,550000.0
2005-07-15 05:40:00,6.929,6.966,6.819,6.858,450000.0
2005-07-15 05:41:00,6.918,6.949,6.828,6.918,600000.0
2005-07-15 05:47:00,6.872,6.953,6.829,6.934,500000.0
2005-07-15 05:48:00,6.818,6.95,6.813,6.95,600000.0
2005-07-15 05:49:00,6.905,6.936,6.828,6.936,450000.0
2005-07-15 05:53:00,6.828,6.881,6.828,6.881,100000.0
2005-07-15 05:56:00,6.931,6.931,6.827,6.91,400000.0
2005-07-15 05:57:00,6.869,6.927,6.835,6.927,300000.0
2005-07-15 06:04:00,6.912,6.965,6.817,6.872,400000.0
2005-07-15 06:09:00,6.931,6.958,6.861,6.94,550000.0
2005-07-15 06:10:00,6.929,6.961,6.918,6.961,350000.0
2005-07-15 06:11:00,6.91,6.91,6.86,6.86,300000.0
2005-07-15 06:12:00,6.94,6.968,6.847,6.968,600000.0
2005-07-15 06:13:00,6.904,6.927,6.803,6.834,800000.0
2005-07-15 06:14:00,6.976,7.005,6.847,6.864,650000.0
2005-07-15 06:16:00,6.875,6.938,6.82,6.843,600000.0
2005-07-15 06:18:00,6.941,6.941,6.84,6.844,500000.0
2005-07-15 06:19:00,6.919,6.975,6.881,6.964,350000.0
2005-07-15 06:20:00,6.952,6.98,6.866,6.98,350000.0
2005-07-15 06:21:00,6.908,6.95,6.821,6.848,550000.0
2005-07-15 06:22:00,6.822,6.945,6.822,6.915,550000.0
2005-07-15 06:24:00,6.963,6.966,6.848,6.887,350000.0
2005-07-15 06:25:00,6.894,6.946,6.833,6.946,550000.0
2005-07-15 06:26:00,6.966,6.966,6.806,6.93,750000.0
2005-07-15 06:27:00,6.957,6.957,6.867,6.95,250000.0
2005-07-15 06:28:00,6.936,6.972,6.813,6.927,350000.0
2005-07-15 06:31:00,6.923,6.923,6.838,6.861,400000.0
2005-07-15 06:32:00,6.911,6.911,6.801,6.859,300000.0
2005-07-15 06:33:00,6.83,6.941,6.83,6.928,450000.0
2005-07-15 06:34:00,6.837,6.947,6.836,6.947,150000.0
2005-07-15 06:40:00,6.902,6.97,6.881,6.881,300000.0
2005-07-15 06:42:00,6.941,6.941,6.898,6.939,300000.0
2005-07-15 06:45:00,6.947,6.947,6.819,6.821,200000.0
2005-07-15 06:47:00,6.976,7.042,6.903,7.0,550000.0
2005-07-15 06:49:00,6.948,6.983,6.84,6.973,500000.0
2005-07-15 06:50:00,6.964,6.977,6.853,6.977,450000.0
2005-07-15 06:53:00,6.883,6.939,6.831,6.931,650000.0
2005-07-15 06:57:00,6.924,6.924,6.825,6.865,200000.0
2005-07-15 07:00:00,6.934,6.934,6.855,6.891,200000.0
2005-07-15 07:02:00,6.856,6.906,6.856,6.906,100000.0
2005-07-15 07:03:00,6.947,6.978,6.887,6.887,400000.0
2005-07-15 07:07:00,6.915,6.915,6.825,6.851,400000.0
2005-07-15 07:11:00,6.926,6.926,6.842,6.874,200000.0
2005-07-15 07:15:00,6.975,6.975,6.896,6.94,200000.0
2005-07-15 07:23:00,6.935,6.987,6.871,6.93,500000.0
2005-07-15 07:29:00,6.865,6.96,6.843,6.927,250000.0
2005-07-15 07:31:00,6.926,6.934,6.926,6.934,100000.0
2005-07-15 07:32:00,6.887,6.935,6.852,6.887,450000.0
2005-07-15 07:33:00,6.927,6.958,6.84,6.84,350000.0
2005-07-15 07:34:00,6.97,6.976,6.876,6.953,350000.0
2005-07-15 07:36:00,6.896,6.974,6.889,6.902,500000.0
2005-07-15 07:37:00,6.833,6.973,6.833,6.93,450000.0
2005-07-15 07:39:00,6.949,6.957,6.871,6.957,350000.0
2005-07-15 07:41:00,6.935,6.935,6.808,6.808,250000.0
2005-07-15 07:42:00,6.961,6.981,6.837,6.837,400000.0
2005-07-15 07:43:00,6.851,6.948,6.814,6.929,450000.0
2005-07-15 07:44:00,6.888,7.007,6.849,6.906,550000.0
2005-07-15 07:46:00,6.834,6.95,6.823,6.95,400000.0
2005-07-15 07:47:00,6.956,6.992,6.853,6.946,550000.0
2005-07-15 07:51:00,6.88,6.977,6.84,6.977,600000.0
2005-07-15 07:52:00,6.976,6.976,6.851,6.851,150000.0
2005-07-15 07:56:00,6.895,6.895,6.836,6.836,100000.0
2005-07-15 07:59:00,6.966,6.984,6.865,6.879,500000.0
2005-07-15 08:01:00,6.875,6.959,6.829,6.829,350000.0
2005-07-15 08:02:00,6.852,6.967,6.838,6.889,750000.0
2005-07-15 08:03:00,6.844,6.925,6.838,6.91,450000.0
2005-07-15 08:05:00,6.88,6.984,6.857,6.905,550000.0
2005-07-15 08:06:00,6.857,6.926,6.833,6.874,400000.0
2005-07-15 08:08:00,6.914,7.021,6.876,6.876,650000.0
2005-07-15 08:10:00,6.944,6.944,6.852,6.852,250000.0
2005-07-15 08:12:00,6.969,6.969,6.868,6.868,100000.0
2005-07-15 08:13:00,6.967,6.992,6.879,6.879,400000.0
2005-07-15 08:14:00,6.854,6.972,6.854,6.931,400000.0
2005-07-15 08:15:00,6.865,6.976,6.865,6.976,350000.0
2005-07-15 08:16:00,6.887,6.938,6.843,6.91,550000.0
2005-07-15 08:17:00,6.868,6.968,6.868,6.945,650000.0
2005-07-15 08:18:00,6.939,6.988,6.873,6.937,550000.0
2005-07-15 08:21:00,6.863,6.982,6.831,6.898,550000.0
2005-07-15 08:22:00,6.867,6.979,6.848,6.86,350000.0
2005-07-15 08:23:00,6.863,6.972,6.828,6.833,550000.0
2005-07-15 08:24:00,6.966,6.966,6.868,6.868,250000.0
2005-07-15 08:26:00,6.944,6.944,6.832,6.941,500000.0
2005-07-15 08:28:00,6.954,6.981,6.874,6.937,450000.0
2005-07-15 08:29:00,6.846,6.928,6.817,6.924,400000.0
2005-07-15 08:30:00,6.956,6.967,6.883,6.932,400000.0
2005-07-15 08:31:00,6.876,6.928,6.858,6.89,400000.0
2005-07-15 08:32:00,6.99,6.99,6.887,6.931,450000.0
2005-07-15 08:34:00,6.908,6.985,6.872,6.892,350000.0
2005-07-15 08:37:00,6.913,6.961,6.817,6.857,500000.0
2005-07-15 08:38:00,6.931,6.939,6.814,6.85,650000.0
2005-07-15 08:40:00,6.927,6.989,6.899,6.946,250000.0
2005-07-15 08:41:00,6.941,6.961,6.898,6.898,350000.0
2005-07-15 08:44:00,6.902,6.949,6.889,6.949,350000.0
2005-07-15 08:46:00,7.001,7.009,6.881,6.967,500000.0
2005-07-15 08:47:00,6.963,6.99,6.833,6.896,550000.0
2005-07-15 08:48:00,6.862,6.925,6.862,6.899,450000.0
2005-07-15 08:51:00,6.939,6.977,6.882,6.925,350000.0
2005-07-15 08:52:00,6.872,6.973,6.865,6.95,450000.0
2005-07-15 08:55:00,6.996,6.996,6.86,6.984,250000.0
2005-07-15 08:56:00,6.879,6.953,6.834,6.92,550000.0
2005-07-15 08:57:00,6.938,6.951,6.849,6.926,550000.0
2005-07-15 08:59:00,6.966,6.979,6.847,6.938,500000.0
2005-07-15 09:00:00,6.937,7.005,6.857,6.857,550000.0
2005-07-15 09:01:00,6.953,6.99,6.854,6.854,500000.0
2005-07-15 09:02:00,6.849,7.004,6.849,6.911,550000.0
2005-07-15 09:03:00,6.891,6.966,6.853,6.853,300000.0
2005-07-15 09:15:00,6.905,6.969,6.877,6.932,350000.0
2005-07-15 09:21:00,6.896,6.968,6.846,6.968,550000.0
2005-07-15 09:40:00,6.866,7.002,6.822,6.822,550000.0
2005-07-15 09:42:00,6.955,6.991,6.894,6.906,400000.0
2005-07-15 09:43:00,6.876,6.989,6.876,6.964,450000.0
2005-07-15 09:53:00,6.839,6.949,6.839,6.848,400000.0
2005-07-15 09:54:00,6.969,6.986,6.844,6.944,350000.0
2005-07-15 09:55:00,6.951,7.013,6.878,6.906,400000.0
2005-07-15 09:56:00,6.884,6.983,6.858,6.977,400000.0
2005-07-15 09:58:00,6.868,6.951,6.84,6.905,400000.0
2005-07-15 09:59:00,6.88,6.954,6.825,6.952,450000.0
2005-07-15 10:00:00,6.954,6.954,6.84,6.943,550000.0
2005-07-15 10:01:00,6.936,7.037,6.877,6.975,500000.0
2005-07-15 10:02:00,6.866,6.997,6.866,6.948,350000.0
2005-07-15 10:04:00,6.938,6.962,6.869,6.897,400000.0
2005-07-15 10:05:00,6.834,6.968,6.834,6.968,400000.0
2005-07-15 10:06:00,6.925,6.993,6.87,6.993,450000.0
2005-07-15 10:07:00,6.936,6.978,6.863,6.891,400000.0
2005-07-15 10:08:00,6.924,7.034,6.892,7.007,450000.0
2005-07-15 10:09:00,6.988,7.001,6.858,6.989,450000.0
2005-07-15 10:10:00,6.984,7.054,6.889,7.013,550000.0
2005-07-15 10:11:00,6.986,6.986,6.856,6.856,500000.0
2005-07-15 10:12:00,6.972,6.972,6.853,6.919,350000.0
2005-07-15 10:13:00,6.907,6.994,6.857,6.866,500000.0
2005-07-15 10:14:00,6.915,6.985,6.843,6.985,400000.0
2005-07-15 10:15:00,6.993,6.993,6.881,6.944,350000.0
2005-07-15 10:16:00,6.849,6.983,6.849,6.95,400000.0
2005-07-15 10:17:00,6.92,6.951,6.84,6.858,400000.0
2005-07-15 10:18:00,6.844,6.972,6.832,6.972,450000.0
2005-07-15 10:20:00,6.888,6.956,6.857,6.862,550000.0
2005-07-15 10:21:00,6.954,7.005,6.939,6.966,400000.0
2005-07-15 10:22:00,6.857,7.004,6.857,6.913,400000.0
2005-07-15 10:24:00,6.978,6.989,6.838,6.984,900000.0
2005-07-15 10:26:00,6.983,6.983,6.874,6.874,350000.0
2005-07-15 10:27:00,6.943,6.981,6.859,6.981,450000.0
2005-07-15 10:28:00,6.965,6.965,6.836,6.882,350000.0
2005-07-15 10:30:00,6.901,6.967,6.845,6.895,400000.0
2005-07-15 10:32:00,6.915,6.964,6.841,6.956,700000.0
2005-07-15 10:33:00,6.947,6.974,6.834,6.974,400000.0
2005-07-15 10:35:00,6.864,6.97,6.864,6.902,400000.0
2005-07-15 10:36:00,6.894,6.999,6.868,6.884,500000.0
2005-07-15 10:38:00,6.84,6.979,6.84,6.952,400000.0
2005-07-15 10:39:00,6.944,6.985,6.834,6.834,650000.0
2005-07-15 10:40:00,6.944,6.951,6.822,6.95,550000.0
2005-07-15 10:41:00,6.948,6.952,6.849,6.849,350000.0
2005-07-15 10:42:00,6.947,7.006,6.87,6.966,750000.0
2005-07-15 10:43:00,6.936,6.968,6.813,6.859,400000.0
2005-07-15 10:44:00,6.943,7.0,6.842,6.961,900000.0
2005-07-15 10:45:00,6.938,6.975,6.827,6.918,350000.0
2005-07-15 10:46:00,6.938,6.983,6.871,6.983,400000.0
2005-07-15 10:47:00,6.952,6.989,6.854,6.854,350000.0
2005-07-15 10:48:00,6.887,6.983,6.835,6.976,450000.0
2005-07-15 10:49:00,6.981,6.981,6.848,6.858,600000.0
2005-07-15 10:50:00,6.937,6.993,6.853,6.869,800000.0
2005-07-15 10:51:00,6.944,6.989,6.866,6.976,550000.0
2005-07-15 10:52:00,6.945,6.982,6.825,6.942,950000.0
2005-07-15 10:54:00,6.956,6.959,6.855,6.955,400000.0
2005-07-15 10:55:00,6.929,6.963,6.82,6.921,800000.0
2005-07-15 10:56:00,6.914,6.982,6.828,6.982,400000.0
2005-07-15 10:57:00,6.951,6.978,6.854,6.949,450000.0
2005-07-15 10:58:00,6.881,7.001,6.856,6.912,350000.0
2005-07-15 10:59:00,6.947,6.971,6.828,6.828,450000.0
2005-07-15 11:00:00,6.92,7.014,6.871,6.886,350000.0
2005-07-15 11:02:00,6.969,6.969,6.827,6.895,400000.0
2005-07-15 11:03:00,6.879,6.982,6.823,6.872,550000.0
2005-07-15 11:04:00,6.974,6.994,6.88,6.983,400000.0
2005-07-15 11:05:00,6.835,6.971,6.835,6.862,550000.0
2005-07-15 11:06:00,6.951,6.976,6.849,6.849,350000.0
2005-07-15 11:07:00,6.915,6.949,6.843,6.949,450000.0
2005-07-15 11:08:00,6.882,6.995,6.858,6.99,350000.0
2005-07-15 11:09:00,6.973,6.973,6.866,6.967,500000.0
2005-07-15 11:10:00,6.87,7.002,6.87,6.916,400000.0
2005-07-15 11:11:00,6.946,6.96,6.829,6.93,350000.0
2005-07-15 11:12:00,6.947,6.971,6.858,6.937,550000.0
2005-07-15 11:13:00,6.943,6.981,6.848,6.981,500000.0
2005-07-15 11:14:00,6.883,6.959,6.84,6.958,400000.0
2005-07-15 11:16:00,6.896,6.972,6.896,6.957,500000.0
2005-07-15 11:17:00,6.969,6.969,6.851,6.966,350000.0
2005-07-15 11:18:00,6.892,6.949,6.892,6.92,350000.0
2005-07-15 11:19:00,6.871,6.988,6.854,6.988,550000.0
2005-07-15 11:20:00,6.929,6.947,6.828,6.879,400000.0
2005-07-15 11:21:00,6.98,6.98,6.847,6.947,450000.0
2005-07-15 11:22:00,6.967,6.967,6.815,6.815,400000.0
2005-07-15 11:23:00,6.871,7.006,6.866,6.881,500000.0
2005-07-15 11:24:00,6.888,6.971,6.787,6.936,550000.0
2005-07-15 11:25:00,6.871,6.973,6.861,6.861,550000.0
2005-07-15 11:26:00,6.948,6.968,6.856,6.968,400000.0
2005-07-15 11:28:00,6.85,6.933,6.82,6.92,350000.0
2005-07-15 11:30:00,6.963,6.971,6.852,6.852,500000.0
2005-07-15 11:31:00,6.935,6.963,6.848,6.919,350000.0
2005-07-15 11:32:00,6.929,6.969,6.865,6.865,450000.0
2005-07-15 11:34:00,6.95,6.95,6.89,6.946,250000.0
2005-07-15 11:36:00,6.871,6.968,6.824,6.888,550000.0
2005-07-15 11:37:00,6.86,6.957,6.83,6.938,400000.0
2005-07-15 11:38:00,6.92,6.938,6.829,6.938,400000.0
2005-07-15 11:39:00,6.902,6.993,6.861,6.895,350000.0
2005-07-15 11:41:00,6.861,6.975,6.861,6.9,350000.0
2005-07-15 11:42:00,6.837,6.936,6.837,6.936,350000.0
2005-07-15 11:43:00,6.976,6.984,6.878,6.984,350000.0
2005-07-15 11:44:00,6.999,7.01,6.853,6.942,450000.0
2005-07-15 11:45:00,6.873,6.968,6.855,6.957,550000.0
2005-07-15 11:46:00,6.938,6.988,6.856,6.88,400000.0
2005-07-15 11:48:00,6.923,6.961,6.86,6.961,400000.0
2005-07-15 11:49:00,6.942,6.966,6.835,6.916,350000.0
2005-07-15 11:50:00,6.928,6.976,6.857,6.976,350000.0
2005-07-15 11:51:00,6.845,6.975,6.845,6.958,450000.0
2005-07-15 11:52:00,6.879,6.967,6.83,6.964,450000.0
2005-07-15 11:53:00,6.848,6.977,6.848,6.883,400000.0
2005-07-15 11:54:00,6.973,6.973,6.84,6.91,550000.0
2005-07-15 11:55:00,6.906,6.979,6.87,6.979,350000.0
2005-07-15 11:56:00,6.913,6.975,6.899,6.903,350000.0
2005-07-15 11:57:00,6.966,6.973,6.862,6.937,450000.0
2005-07-15 11:58:00,6.854,6.976,6.85,6.976,350000.0
2005-07-15 11:59:00,6.951,6.995,6.858,6.897,450000.0
2005-07-15 12:00:00,6.925,6.936,6.838,6.838,350000.0
2005-07-15 12:01:00,6.951,6.956,6.853,6.879,500000.0
2005-07-15 12:02:00,6.94,6.94,6.818,6.829,400000.0
2005-07-15 12:04:00,6.908,6.964,6.854,6.854,350000.0
2005-07-15 12:05:00,6.935,6.964,6.832,6.882,350000.0
2005-07-15 12:06:00,6.948,6.967,6.899,6.967,350000.0
2005-07-15 12:07:00,6.971,6.998,6.85,6.92,450000.0
2005-07-15 12:08:00,6.959,6.967,6.848,6.967,450000.0
2005-07-15 12:09:00,6.857,6.938,6.85,6.882,350000.0
2005-07-15 12:10:00,6.929,6.961,6.86,6.9,400000.0
2005-07-15 12:11:00,6.839,6.949,6.834,6.853,550000.0
2005-07-15 12:12:00,6.805,6.938,6.805,6.842,350000.0
2005-07-15 12:13:00,6.929,6.969,6.858,6.934,400000.0
2005-07-15 12:14:00,6.942,6.974,6.855,6.876,550000.0
2005-07-15 12:15:00,6.901,6.976,6.874,6.899,400000.0
2005-07-15 12:16:00,6.894,6.955,6.839,6.891,400000.0
2005-07-15 12:18:00,6.94,6.94,6.84,6.849,450000.0
2005-07-15 12:20:00,6.884,6.975,6.81,6.885,500000.0
2005-07-15 12:21:00,6.951,6.99,6.875,6.948,500000.0
2005-07-15 12:22:00,6.962,6.962,6.844,6.924,400000.0
2005-07-15 12:23:00,6.974,6.978,6.851,6.859,400000.0
2005-07-15 12:24:00,6.99,6.99,6.891,6.953,600000.0
2005-07-15 12:26:00,6.935,6.935,6.816,6.875,450000.0
2005-07-15 12:27:00,6.94,6.972,6.868,6.948,550000.0
2005-07-15 12:28:00,6.948,6.991,6.856,6.911,500000.0
2005-07-15 12:30:00,6.851,6.974,6.849,6.974,450000.0
2005-07-15 12:31:00,6.932,6.932,6.864,6.925,350000.0
2005-07-15 12:32:00,6.827,6.952,6.827,6.836,300000.0
2005-07-15 12:34:00,6.825,6.932,6.816,6.816,450000.0
2005-07-15 12:35:00,6.971,6.971,6.852,6.852,350000.0
2005-07-15 12:36:00,6.973,6.973,6.851,6.854,350000.0
2005-07-15 12:37:00,6.971,6.973,6.877,6.877,500000.0
2005-07-15 12:38:00,6.947,6.982,6.858,6.916,450000.0
2005-07-15 12:40:00,6.902,6.967,6.832,6.889,450000.0
2005-07-15 12:42:00,6.858,6.992,6.858,6.938,550000.0
2005-07-15 12:44:00,6.933,6.984,6.856,6.866,450000.0
2005-07-15 12:46:00,6.869,6.991,6.851,6.851,500000.0
2005-07-15 12:47:00,6.863,6.945,6.799,6.881,350000.0
2005-07-15 12:48:00,6.864,6.966,6.838,6.941,550000.0
2005-07-15 12:50:00,6.916,6.989,6.873,6.882,400000.0
2005-07-15 12:51:00,6.875,7.025,6.875,6.965,500000.0
2005-07-15 12:52:00,6.881,6.959,6.838,6.942,500000.0
2005-07-15 12:54:00,6.949,6.959,6.843,6.903,450000.0
2005-07-15 12:55:00,6.912,6.982,6.891,6.982,450000.0
2005-07-15 12:56:00,6.938,6.976,6.852,6.868,450000.0
2005-07-15 12:57:00,6.928,6.974,6.841,6.841,400000.0
2005-07-15 12:58:00,6.867,6.941,6.809,6.834,400000.0
2005-07-15 12:59:00,6.893,6.936,6.821,6.934,450000.0
2005-07-15 13:00:00,6.94,6.956,6.834,6.884,500000.0
2005-07-15 13:01:00,6.838,6.964,6.838,6.916,400000.0
2005-07-15 13:03:00,6.903,6.98,6.846,6.846,450000.0
2005-07-15 13:04:00,6.897,6.969,6.842,6.849,450000.0
2005-07-15 13:06:00,6.956,6.956,6.816,6.92,450000.0
2005-07-15 13:08:00,6.881,6.982,6.859,6.864,400000.0
2005-07-15 13:09:00,6.969,6.969,6.85,6.856,450000.0
2005-07-15 13:10:00,6.909,6.919,6.807,6.837,500000.0
2005-07-15 13:11:00,6.858,6.947,6.858,6.929,400000.0
2005-07-15 13:14:00,6.834,6.963,6.834,6.956,350000.0
2005-07-15 13:15:00,6.889,6.978,6.827,6.93,400000.0
2005-07-15 13:16:00,6.94,6.94,6.839,6.938,350000.0
2005-07-15 13:17:00,6.966,6.984,6.874,6.973,450000.0
2005-07-15 13:19:00,6.893,6.964,6.846,6.878,400000.0
2005-07-15 13:20:00,6.885,6.95,6.863,6.903,500000.0
2005-07-15 13:23:00,6.893,6.969,6.85,6.857,350000.0
2005-07-15 13:25:00,6.955,6.979,6.892,6.979,350000.0
2005-07-15 13:26:00,6.889,6.99,6.853,6.903,550000.0
2005-07-15 13:28:00,6.94,6.99,6.85,6.886,400000.0
2005-07-15 13:30:00,6.966,6.966,6.833,6.853,450000.0
2005-07-15 13:32:00,6.892,6.982,6.844,6.844,500000.0
2005-07-15 13:34:00,6.83,6.968,6.83,6.86,350000.0
2005-07-15 13:35:00,6.919,6.991,6.862,6.862,400000.0
2005-07-15 13:36:00,6.895,6.968,6.831,6.923,450000.0
2005-07-15 13:38:00,6.892,6.969,6.847,6.969,400000.0
2005-07-15 13:39:00,6.932,6.971,6.857,6.934,500000.0
2005-07-15 13:40:00,6.933,6.967,6.849,6.965,350000.0
2005-07-15 13:42:00,6.947,6.952,6.854,6.925,350000.0
2005-07-15 13:44:00,6.871,6.977,6.852,6.897,350000.0
2005-07-15 13:46:00,6.892,6.984,6.86,6.908,450000.0
2005-07-15 13:47:00,6.863,6.97,6.857,6.865,450000.0
2005-07-15 13:48:00,6.937,6.958,6.849,6.923,400000.0
2005-07-15 13:50:00,6.89,6.923,6.856,6.859,450000.0
2005-07-15 13:52:00,6.981,6.999,6.865,6.959,350000.0
2005-07-15 13:53:00,6.874,6.969,6.829,6.881,450000.0
2005-07-15 13:54:00,6.903,6.966,6.845,6.954,400000.0
2005-07-15 13:56:00,6.96,6.978,6.832,6.832,400000.0
2005-07-15 13:58:00,6.839,6.964,6.839,6.964,550000.0
2005-07-15 13:59:00,6.935,6.962,6.834,6.876,350000.0
2005-07-15 14:00:00,6.918,6.979,6.855,6.895,500000.0
2005-07-15 14:02:00,6.969,6.971,6.856,6.923,350000.0
2005-07-15 14:03:00,6.942,6.947,6.873,6.947,350000.0
2005-07-15 14:04:00,6.876,6.981,6.876,6.976,350000.0
2005-07-15 14:05:00,6.847,6.957,6.835,6.876,350000.0
2005-07-15 14:06:00,6.948,6.963,6.845,6.934,350000.0
2005-07-15 14:07:00,6.924,6.965,6.821,6.932,400000.0
2005-07-15 14:08:00,6.882,6.943,6.834,6.901,400000.0
2005-07-15 14:09:00,6.828,6.961,6.826,6.867,550000.0
2005-07-15 14:10:00,6.836,6.935,6.835,6.876,350000.0
2005-07-15 14:12:00,6.953,6.967,6.924,6.962,450000.0
2005-07-15 14:14:00,6.859,6.958,6.832,6.879,500000.0
2005-07-15 14:15:00,6.817,6.954,6.8,6.868,500000.0
2005-07-15 14:16:00,6.866,6.998,6.841,6.927,450000.0
2005-07-15 14:18:00,6.903,6.959,6.842,6.959,400000.0
2005-07-15 14:20:00,6.861,6.955,6.861,6.869,350000.0
2005-07-15 14:21:00,6.848,6.947,6.822,6.9,450000.0
2005-07-15 14:22:00,6.927,6.933,6.81,6.81,450000.0
2005-07-15 14:23:00,6.882,6.966,6.882,6.902,400000.0
2005-07-15 14:24:00,6.955,6.957,6.864,6.951,400000.0
2005-07-15 14:25:00,6.885,6.936,6.864,6.879,350000.0
2005-07-15 14:26:00,6.887,6.961,6.83,6.894,350000.0
2005-07-15 14:27:00,6.917,6.965,6.839,6.965,400000.0
2005-07-15 14:28:00,6.921,6.947,6.843,6.897,400000.0
2005-07-15 14:29:00,6.892,6.949,6.816,6.916,350000.0
2005-07-15 14:30:00,6.871,6.955,6.821,6.821,550000.0
2005-07-15 14:31:00,6.848,6.945,6.848,6.928,400000.0
2005-07-15 14:32:00,6.906,6.933,6.822,6.858,500000.0
2005-07-15 14:33:00,6.884,6.931,6.776,6.842,500000.0
2005-07-15 14:34:00,6.906,6.985,6.84,6.84,450000.0
2005-07-15 14:35:00,6.908,6.908,6.837,6.837,350000.0
2005-07-15 14:36:00,6.904,6.925,6.822,6.925,400000.0
2005-07-15 14:37:00,6.828,6.92,6.761,6.915,550000.0
2005-07-15 14:38:00,6.877,6.93,6.857,6.913,400000.0
2005-07-15 14:39:00,6.925,6.983,6.82,6.836,500000.0
2005-07-15 14:40:00,6.872,6.934,6.84,6.869,400000.0
2005-07-15 14:41:00,6.856,6.965,6.856,6.919,550000.0
2005-07-15 14:42:00,6.818,6.931,6.815,6.912,400000.0
2005-07-15 14:43:00,6.909,6.937,6.814,6.935,500000.0
2005-07-15 14:44:00,6.833,6.925,6.828,6.909,450000.0
2005-07-15 14:45:00,6.886,6.93,6.844,6.91,400000.0
2005-07-15 14:46:00,6.911,6.938,6.831,6.847,350000.0
2005-07-15 14:47:00,6.904,6.99,6.853,6.942,350000.0
2005-07-15 14:48:00,6.896,6.925,6.824,6.906,400000.0
2005-07-15 14:49:00,6.935,6.946,6.809,6.809,500000.0
2005-07-15 14:50:00,6.857,6.938,6.809,6.809,400000.0
2005-07-15 14:51:00,6.926,6.938,6.826,6.892,350000.0
2005-07-15 14:52:00,6.936,6.936,6.841,6.858,450000.0
2005-07-15 14:53:00,6.846,6.927,6.82,6.885,400000.0
2005-07-15 14:54:00,6.817,6.991,6.817,6.872,550000.0
2005-07-15 14:55:00,6.896,6.896,6.79,6.798,450000.0
2005-07-15 14:56:00,6.901,6.919,6.78,6.914,550000.0
2005-07-15 14:57:00,6.964,6.974,6.861,6.954,450000.0
2005-07-15 14:58:00,6.872,6.953,6.859,6.923,400000.0
2005-07-15 14:59:00,6.893,6.993,6.846,6.973,550000.0
2005-07-15 15:00:00,6.83,6.993,6.83,6.887,450000.0
2005-07-15 15:01:00,6.928,6.948,6.841,6.932,450000.0
2005-07-15 15:02:00,6.828,6.945,6.824,6.897,450000.0
2005-07-15 15:03:00,6.92,6.951,6.807,6.946,500000.0
2005-07-15 15:05:00,6.818,6.906,6.814,6.844,550000.0
2005-07-15 15:07:00,6.861,6.979,6.844,6.924,350000.0
2005-07-15 15:08:00,6.831,6.975,6.831,6.923,500000.0
2005-07-15 15:09:00,6.936,6.953,6.828,6.841,450000.0
2005-07-15 15:10:00,6.837,6.953,6.812,6.863,400000.0
2005-07-15 15:11:00,6.862,7.0,6.826,6.853,500000.0
2005-07-15 15:13:00,6.907,6.945,6.826,6.945,400000.0
2005-07-15 15:14:00,6.844,6.939,6.822,6.896,250000.0
2005-07-15 15:15:00,6.802,6.916,6.802,6.868,400000.0
2005-07-15 15:16:00,6.86,6.95,6.86,6.93,500000.0
2005-07-15 15:17:00,6.89,6.941,6.826,6.891,450000.0
2005-07-15 15:18:00,6.943,6.943,6.834,6.886,400000.0
2005-07-15 15:19:00,6.889,6.944,6.853,6.901,450000.0
2005-07-15 15:20:00,6.865,6.944,6.853,6.944,400000.0
2005-07-15 15:21:00,6.865,6.927,6.8,6.891,500000.0
2005-07-15 15:22:00,6.916,6.954,6.877,6.918,450000.0
2005-07-15 15:23:00,6.859,6.955,6.859,6.924,400000.0
2005-07-15 15:24:00,6.914,6.925,6.824,6.917,350000.0
2005-07-15 15:25:00,6.942,6.95,6.844,6.907,350000.0
2005-07-15 15:26:00,6.822,6.915,6.822,6.826,550000.0
2005-07-15 15:27:00,6.842,6.952,6.827,6.866,350000.0
2005-07-15 15:28:00,6.84,6.933,6.84,6.902,350000.0
2005-07-15 15:29:00,6.84,6.964,6.84,6.956,350000.0
2005-07-15 15:30:00,6.904,6.93,6.807,6.867,450000.0
2005-07-15 15:31:00,6.867,6.949,6.842,6.842,500000.0
2005-07-15 15:32:00,6.847,6.925,6.807,6.925,450000.0
2005-07-15 15:33:00,6.907,6.911,6.799,6.885,400000.0
2005-07-15 15:34:00,6.82,6.943,6.798,6.798,400000.0
2005-07-15 15:35:00,6.872,6.926,6.844,6.873,400000.0
2005-07-15 15:36:00,6.892,6.941,6.823,6.938,550000.0
2005-07-15 15:37:00,6.833,6.923,6.806,6.894,400000.0
2005-07-15 15:38:00,6.868,6.965,6.865,6.865,450000.0
2005-07-15 15:39:00,6.798,6.915,6.798,6.898,500000.0
2005-07-15 15:40:00,6.809,6.92,6.809,6.829,450000.0
2005-07-15 15:41:00,6.829,6.963,6.829,6.921,400000.0
2005-07-15 15:42:00,6.919,6.919,6.815,6.832,350000.0
2005-07-15 15:43:00,6.847,6.898,6.785,6.796,450000.0
2005-07-15 15:44:00,6.916,6.943,6.839,6.921,350000.0
2005-07-15 15:45:00,6.942,6.954,6.846,6.931,450000.0
2005-07-15 15:46:00,6.838,6.946,6.807,6.832,400000.0
2005-07-15 15:47:00,6.902,6.932,6.773,6.801,550000.0
2005-07-15 15:48:00,6.841,6.925,6.817,6.824,350000.0
2005-07-15 15:49:00,6.892,6.938,6.868,6.938,350000.0
2005-07-15 15:50:00,6.83,6.931,6.809,6.931,550000.0
2005-07-15 15:51:00,6.899,6.908,6.785,6.802,350000.0
2005-07-15 15:52:00,6.808,6.922,6.795,6.795,350000.0
2005-07-15 15:54:00,6.916,6.934,6.87,6.934,450000.0
2005-07-15 15:55:00,6.805,6.918,6.805,6.918,500000.0
2005-07-15 15:56:00,6.769,6.924,6.769,6.873,450000.0
2005-07-15 15:57:00,6.875,6.913,6.826,6.863,450000.0
2005-07-15 15:58:00,6.853,6.972,6.853,6.972,500000.0
2005-07-15 15:59:00,6.955,6.955,6.838,6.868,450000.0
2005-07-15 16:00:00,6.915,6.918,6.794,6.894,500000.0
2005-07-15 16:01:00,6.94,6.944,6.831,6.831,400000.0
2005-07-15 16:03:00,6.938,6.949,6.83,6.892,450000.0
2005-07-15 16:05:00,6.873,6.927,6.86,6.86,350000.0
2005-07-15 16:06:00,6.852,6.95,6.809,6.915,350000.0
2005-07-15 16:07:00,6.854,6.952,6.838,6.838,500000.0
2005-07-15 16:08:00,6.816,6.9,6.814,6.85,550000.0
2005-07-15 16:09:00,6.832,6.948,6.816,6.948,350000.0
2005-07-15 16:10:00,6.939,6.961,6.851,6.952,500000.0
2005-07-15 16:11:00,6.826,7.02,6.826,6.839,500000.0
2005-07-15 16:12:00,6.87,6.897,6.826,6.862,350000.0
2005-07-15 16:13:00,6.858,6.943,6.822,6.943,450000.0
2005-07-15 16:14:00,6.975,6.975,6.856,6.904,500000.0
2005-07-15 16:16:00,6.894,6.964,6.846,6.926,550000.0
2005-07-15 16:17:00,6.926,6.944,6.825,6.825,350000.0
2005-07-15 16:19:00,6.828,6.908,6.828,6.908,100000.0
2005-07-15 16:20:00,6.98,7.042,6.886,6.886,550000.0
2005-07-15 16:21:00,6.9,7.003,6.866,6.929,500000.0
2005-07-15 16:22:00,6.923,6.925,6.828,6.882,450000.0
2005-07-15 16:24:00,6.89,6.977,6.826,6.96,1050000.0
2005-07-15 16:25:00,6.9,6.96,6.807,6.951,600000.0
2005-07-15 16:26:00,6.869,6.967,6.811,6.811,900000.0
2005-07-15 16:27:00,6.933,6.968,6.857,6.934,400000.0
2005-07-15 16:28:00,6.922,6.957,6.833,6.95,850000.0
2005-07-15 16:29:00,6.934,6.934,6.811,6.915,400000.0
2005-07-15 16:31:00,6.867,6.943,6.827,6.873,400000.0
2005-07-15 16:32:00,6.906,6.966,6.834,6.834,400000.0
2005-07-15 16:33:00,6.865,6.959,6.842,6.862,350000.0
2005-07-15 16:34:00,6.901,6.966,6.864,6.966,350000.0
2005-07-15 16:35:00,6.868,6.958,6.817,6.868,500000.0
2005-07-15 16:36:00,6.98,6.98,6.892,6.897,500000.0
2005-07-15 16:37:00,6.977,6.985,6.889,6.889,500000.0
2005-07-15 16:38:00,6.823,7.011,6.823,6.866,450000.0
2005-07-15 16:39:00,6.901,6.97,6.886,6.965,500000.0
2005-07-15 16:40:00,6.948,6.948,6.834,6.881,300000.0
2005-07-15 16:41:00,6.87,6.941,6.87,6.872,350000.0
2005-07-15 16:42:00,6.878,6.982,6.863,6.979,500000.0
2005-07-15 16:43:00,6.853,6.978,6.853,6.904,350000.0
2005-07-15 16:44:00,6.984,6.984,6.85,6.85,400000.0
2005-07-15 16:45:00,6.846,6.904,6.843,6.895,400000.0
2005-07-15 16:46:00,6.898,6.955,6.876,6.942,350000.0
2005-07-15 16:47:00,6.887,7.002,6.869,6.9,600000.0
2005-07-15 16:48:00,6.974,7.003,6.901,6.945,500000.0
2005-07-15 16:49:00,6.952,7.008,6.88,6.88,450000.0
2005-07-15 16:50:00,6.994,6.994,6.884,6.982,350000.0
2005-07-15 16:51:00,7.014,7.019,6.87,6.87,400000.0
2005-07-15 16:52:00,6.916,7.002,6.897,7.002,450000.0
2005-07-15 16:53:00,6.898,6.994,6.868,6.913,350000.0
2005-07-15 16:54:00,6.916,7.036,6.907,6.907,450000.0
2005-07-15 16:55:00,6.97,7.013,6.875,6.928,550000.0
2005-07-15 16:56:00,6.923,7.0,6.889,6.889,400000.0
2005-07-15 16:57:00,6.906,7.014,6.903,6.903,500000.0
2005-07-15 16:58:00,6.899,6.988,6.892,6.949,500000.0
2005-07-15 16:59:00,6.922,7.007,6.895,6.91,400000.0
2005-07-15 17:00:00,7.002,7.002,6.884,6.884,350000.0
2005-07-15 17:01:00,6.918,6.996,6.848,6.903,500000.0
2005-07-15 17:02:00,6.932,7.005,6.932,6.961,400000.0
2005-07-15 17:03:00,6.913,6.995,6.872,6.951,500000.0
2005-07-15 17:04:00,6.921,7.006,6.883,6.941,350000.0
2005-07-15 17:05:00,6.995,6.995,6.836,6.945,400000.0
2005-07-15 17:07:00,6.971,6.992,6.885,6.935,500000.0
2005-07-15 17:09:00,6.958,6.991,6.859,6.909,300000.0
2005-07-15 17:10:00,6.969,7.01,6.9,6.973,350000.0
2005-07-15 17:11:00,7.003,7.018,6.874,6.886,400000.0
2005-07-15 17:12:00,6.953,6.985,6.885,6.904,400000.0
2005-07-15 17:13:00,6.9,7.013,6.875,7.005,450000.0
2005-07-15 17:14:00,6.938,7.012,6.888,6.977,550000.0
2005-07-15 17:15:00,6.876,6.975,6.831,6.914,350000.0
2005-07-15 17:16:00,6.986,6.986,6.86,6.938,450000.0
2005-07-15 17:17:00,6.914,6.97,6.85,6.911,400000.0
2005-07-15 17:18:00,6.958,6.995,6.92,6.995,350000.0
2005-07-15 17:19:00,6.885,7.011,6.885,6.971,450000.0
2005-07-15 17:21:00,6.976,6.977,6.87,6.958,400000.0
2005-07-15 17:23:00,6.894,6.98,6.88,6.964,550000.0
2005-07-15 17:24:00,6.978,6.991,6.895,6.908,350000.0
2005-07-15 17:25:00,6.976,7.008,6.895,7.008,400000.0
2005-07-15 17:26:00,6.899,7.038,6.899,6.975,450000.0
2005-07-15 17:27:00,6.965,6.994,6.878,6.963,400000.0
2005-07-15 17:28:00,6.919,6.986,6.85,6.861,550000.0
2005-07-15 17:29:00,6.873,6.991,6.873,6.986,500000.0
2005-07-15 17:30:00,6.853,6.983,6.853,6.976,450000.0
2005-07-15 17:31:00,6.927,6.986,6.865,6.953,600000.0
2005-07-15 17:32:00,6.878,7.015,6.878,6.945,400000.0
2005-07-15 17:33:00,6.923,6.957,6.827,6.957,400000.0
2005-07-15 17:34:00,6.951,6.978,6.815,6.957,450000.0
2005-07-15 17:35:00,6.92,6.981,6.856,6.916,500000.0
2005-07-15 17:36:00,6.946,7.008,6.873,6.99,450000.0
2005-07-15 17:37:00,6.976,6.976,6.832,6.93,550000.0
2005-07-15 17:38:00,6.908,7.0,6.897,6.924,400000.0
2005-07-15 17:39:00,6.955,6.961,6.865,6.883,350000.0
2005-07-15 17:40:00,6.892,7.013,6.892,6.985,500000.0
2005-07-15 17:41:00,6.96,6.96,6.922,6.922,100000.0
2005-07-15 17:42:00,6.838,6.944,6.827,6.936,500000.0
2005-07-15 17:43:00,6.989,6.992,6.848,6.876,400000.0
2005-07-15 17:44:00,6.949,6.962,6.862,6.935,450000.0
2005-07-15 17:45:00,6.874,6.947,6.849,6.882,550000.0
2005-07-15 17:46:00,6.854,6.94,6.854,6.892,250000.0
2005-07-15 17:47:00,6.938,6.958,6.823,6.89,400000.0
2005-07-15 17:48:00,6.946,6.955,6.832,6.955,400000.0
2005-07-15 17:49:00,6.922,6.975,6.889,6.941,350000.0
2005-07-15 17:50:00,6.943,6.973,6.863,6.863,550000.0
2005-07-15 17:51:00,6.891,7.012,6.842,6.891,550000.0
2005-07-15 17:52:00,6.927,6.94,6.811,6.838,350000.0
2005-07-15 17:53:00,6.93,7.004,6.898,6.898,500000.0
2005-07-15 17:54:00,6.885,6.959,6.831,6.959,350000.0
2005-07-15 17:55:00,6.855,6.972,6.855,6.934,350000.0
2005-07-15 17:56:00,6.834,6.993,6.834,6.894,400000.0
2005-07-15 17:57:00,6.933,6.955,6.85,6.905,400000.0
2005-07-15 17:58:00,6.917,6.929,6.851,6.887,450000.0
2005-07-15 17:59:00,6.821,6.949,6.821,6.949,350000.0
2005-07-15 18:00:00,6.87,6.981,6.867,6.933,350000.0
2005-07-15 18:01:00,6.907,6.958,6.829,6.886,450000.0
2005-07-15 18:02:00,6.847,6.948,6.845,6.924,500000.0
2005-07-15 18:03:00,6.9,6.925,6.868,6.909,350000.0
2005-07-15 18:04:00,6.961,6.962,6.842,6.894,400000.0
2005-07-15 18:05:00,6.892,6.99,6.856,6.969,550000.0
2005-07-15 18:06:00,6.902,6.952,6.817,6.817,450000.0
2005-07-15 18:07:00,6.943,6.943,6.799,6.919,400000.0
2005-07-15 18:08:00,6.89,6.948,6.825,6.885,550000.0
2005-07-15 18:09:00,6.885,6.939,6.837,6.837,550000.0
2005-07-15 18:10:00,6.904,6.94,6.843,6.868,450000.0
2005-07-15 18:11:00,6.849,6.945,6.82,6.917,450000.0
2005-07-15 18:12:00,6.842,6.945,6.842,6.936,400000.0
2005-07-15 18:13:00,6.957,6.982,6.875,6.982,450000.0
2005-07-15 18:14:00,6.863,6.975,6.863,6.942,400000.0
2005-07-15 18:15:00,6.844,6.962,6.813,6.884,350000.0
2005-07-15 18:16:00,6.853,6.966,6.836,6.839,400000.0
2005-07-15 18:17:00,6.965,6.965,6.836,6.836,450000.0
2005-07-15 18:18:00,6.896,6.926,6.819,6.819,500000.0
2005-07-15 18:19:00,6.941,6.941,6.884,6.936,200000.0
2005-07-15 18:20:00,6.875,6.973,6.835,6.941,400000.0
2005-07-15 18:21:00,6.889,6.94,6.813,6.918,550000.0
2005-07-15 18:22:00,6.841,6.954,6.841,6.896,400000.0
2005-07-15 18:23:00,6.983,6.989,6.914,6.986,400000.0
2005-07-15 18:24:00,6.964,6.964,6.851,6.955,400000.0
2005-07-15 18:25:00,6.893,6.98,6.857,6.885,500000.0
2005-07-15 18:26:00,6.893,6.969,6.857,6.964,550000.0
2005-07-15 18:27:00,6.91,6.955,6.856,6.856,550000.0
2005-07-15 18:28:00,6.941,6.942,6.83,6.942,350000.0
2005-07-15 18:29:00,6.89,6.955,6.84,6.955,350000.0
2005-07-15 18:30:00,6.939,6.989,6.845,6.921,450000.0
2005-07-15 18:31:00,6.934,6.934,6.825,6.902,350000.0
2005-07-15 18:32:00,6.865,6.931,6.791,6.859,450000.0
2005-07-15 18:33:00,6.908,6.918,6.793,6.848,450000.0
2005-07-15 18:34:00,6.937,6.979,6.843,6.95,400000.0
2005-07-15 18:35:00,6.858,6.937,6.858,6.879,350000.0
2005-07-15 18:36:00,6.847,6.943,6.778,6.912,550000.0
2005-07-15 18:37:00,6.872,6.925,6.842,6.885,500000.0
2005-07-15 18:38:00,6.913,6.939,6.837,6.896,450000.0
2005-07-15 18:39:00,6.948,6.967,6.867,6.942,400000.0
2005-07-15 18:40:00,6.926,6.938,6.821,6.894,250000.0
2005-07-15 18:41:00,6.902,6.973,6.898,6.942,500000.0
2005-07-15 18:42:00,6.889,6.956,6.827,6.874,550000.0
2005-07-15 18:43:00,6.92,6.963,6.839,6.963,400000.0
2005-07-15 18:44:00,6.914,6.938,6.819,6.883,500000.0
2005-07-15 18:45:00,6.851,6.963,6.851,6.936,350000.0
2005-07-15 18:46:00,6.86,6.97,6.852,6.97,350000.0
2005-07-15 18:47:00,6.827,6.961,6.827,6.924,400000.0
2005-07-15 18:48:00,6.879,6.941,6.869,6.869,250000.0
2005-07-15 18:49:00,6.94,6.96,6.832,6.879,400000.0
2005-07-15 18:50:00,6.97,6.97,6.864,6.864,350000.0
2005-07-15 18:51:00,6.905,6.938,6.839,6.839,450000.0
2005-07-15 18:52:00,6.926,6.993,6.865,6.963,550000.0
2005-07-15 18:53:00,6.902,6.945,6.876,6.942,450000.0
2005-07-15 18:54:00,6.919,6.927,6.874,6.875,400000.0
2005-07-15 18:55:00,6.837,6.94,6.799,6.88,350000.0
2005-07-15 18:57:00,6.958,6.967,6.859,6.928,450000.0
2005-07-15 18:58:00,6.93,6.938,6.857,6.911,350000.0
2005-07-15 18:59:00,6.855,6.916,6.855,6.886,450000.0
2005-07-15 19:00:00,6.862,6.941,6.807,6.941,350000.0
2005-07-15 19:01:00,6.853,6.908,6.819,6.89,500000.0
2005-07-15 19:02:00,6.878,6.936,6.821,6.92,400000.0
2005-07-15 19:03:00,6.927,6.927,6.848,6.848,350000.0
2005-07-15 19:04:00,6.88,6.961,6.831,6.91,500000.0
2005-07-15 19:05:00,6.938,6.938,6.887,6.907,200000.0
2005-07-15 19:06:00,6.941,6.96,6.824,6.96,400000.0
2005-07-15 19:07:00,6.915,6.934,6.836,6.872,400000.0
2005-07-15 19:08:00,6.882,6.983,6.88,6.88,350000.0
2005-07-15 19:09:00,6.813,6.942,6.8,6.877,500000.0
2005-07-15 19:10:00,6.841,6.882,6.841,6.872,200000.0
2005-07-15 19:11:00,6.969,7.005,6.855,6.922,400000.0
2005-07-15 19:16:00,6.953,6.953,6.849,6.914,500000.0
2005-07-15 19:17:00,6.883,6.963,6.847,6.936,400000.0
2005-07-15 19:18:00,6.83,6.968,6.83,6.926,400000.0
2005-07-15 19:19:00,6.948,6.961,6.83,6.961,650000.0
2005-07-15 19:20:00,6.917,6.941,6.865,6.941,200000.0
2005-07-15 19:21:00,6.943,6.957,6.835,6.957,600000.0
2005-07-15 19:22:00,6.926,6.94,6.807,6.846,450000.0
2005-07-15 19:23:00,6.944,6.949,6.838,6.838,350000.0
2005-07-15 19:24:00,6.85,6.937,6.84,6.937,500000.0
2005-07-15 19:25:00,6.956,6.956,6.831,6.831,250000.0
2005-07-15 19:27:00,6.906,6.934,6.79,6.934,650000.0
2005-07-15 19:29:00,6.904,6.904,6.804,6.844,200000.0
2005-07-15 19:55:00,6.805,6.9,6.799,6.842,400000.0
2005-07-15 20:23:00,6.829,6.966,6.829,6.966,350000.0
2005-07-15 20:24:00,6.903,6.913,6.903,6.913,100000.0
2005-07-15 20:26:00,6.912,6.912,6.911,6.911,100000.0
2005-07-15 20:27:00,6.915,6.943,6.857,6.913,350000.0
2005-07-15 20:29:00,6.924,6.924,6.841,6.873,200000.0
2005-07-15 20:37:00,6.917,6.917,6.816,6.855,200000.0
2005-07-15 20:39:00,6.904,6.904,6.804,6.843,200000.0
2005-07-15 20:44:00,6.82,6.919,6.789,6.919,200000.0
2005-07-15 20:48:00,6.903,6.948,6.821,6.948,400000.0
2005-07-15 20:57:00,6.914,6.914,6.811,6.852,250000.0
2005-07-15 20:58:00,6.902,6.922,6.828,6.841,350000.0
2005-07-15 21:02:00,6.87,6.928,6.815,6.863,450000.0
2005-07-15 21:04:00,6.917,6.917,6.816,6.855,200000.0
2005-07-15 21:10:00,6.846,6.873,6.846,6.847,200000.0
2005-07-15 21:22:00,6.937,6.937,6.852,6.884,200000.0
2005-07-15 21:27:00,6.89,6.933,6.844,6.932,400000.0
2005-07-15 21:28:00,6.938,6.938,6.827,6.876,350000.0
2005-07-15 21:30:00,6.828,6.955,6.828,6.955,150000.0
2005-07-15 21:35:00,6.94,6.94,6.818,6.86,250000.0
2005-07-15 21:36:00,6.914,6.914,6.819,6.819,150000.0
2005-07-15 21:40:00,6.925,6.925,6.846,6.881,200000.0
2005-07-15 21:48:00,6.981,6.981,6.862,6.932,250000.0
2005-07-15 21:51:00,6.924,6.924,6.825,6.865,200000.0
2005-07-15 21:56:00,6.852,6.934,6.84,6.926,250000.0
2005-07-15 22:00:00,6.937,6.937,6.835,6.874,250000.0
2005-07-15 22:07:00,6.883,6.947,6.883,6.947,100000.0
2005-07-15 22:10:00,6.934,6.976,6.845,6.879,500000.0
2005-07-15 22:11:00,6.923,6.96,6.875,6.88,200000.0
2005-07-15 22:18:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 22:21:00,6.914,6.964,6.83,6.917,450000.0
2005-07-15 22:22:00,6.909,6.947,6.823,6.828,400000.0
2005-07-15 22:26:00,6.916,6.916,6.815,6.855,200000.0
2005-07-15 22:29:00,6.897,6.918,6.834,6.916,450000.0
2005-07-15 22:48:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 22:51:00,6.926,6.926,6.842,6.874,200000.0
2005-07-15 22:54:00,6.911,6.913,6.911,6.913,100000.0
2005-07-17 23:01:00,6.914,6.914,6.815,6.853,200000.0
2005-07-17 23:09:00,6.901,6.903,6.901,6.903,100000.0
2005-07-17 23:21:00,6.911,6.913,6.911,6.913,100000.0
2005-07-17 23:25:00,6.932,6.964,6.88,6.938,400000.0
2005-07-17 23:28:00,6.903,6.903,6.901,6.901,100000.0
2005-07-17 23:30:00,6.927,6.927,6.842,6.875,200000.0
2005-07-17 23:31:00,6.856,6.88,6.843,6.844,200000.0
2005-07-17 23:32:00,6.865,6.944,6.865,6.924,300000.0
2005-07-17 23:34:00,6.911,6.913,6.911,6.913,100000.0
2005-07-17 23:38:00,6.924,6.924,6.824,6.863,200000.0
2005-07-17 23:46:00,6.837,6.952,6.81,6.81,550000.0
2005-07-17 23:47:00,6.872,6.963,6.806,6.84,650000.0
2005-07-18 00:00:00,6.96,7.04,6.94,7.0,200000.0
2005-07-18 00:04:00,6.915,6.915,6.815,6.854,200000.0
2005-07-18 00:08:00,6.923,6.923,6.84,6.873,200000.0
2005-07-18 00:16:00,6.85,6.927,6.85,6.925,150000.0
2005-07-18 00:31:00,6.924,6.924,6.841,6.873,200000.0
2005-07-18 00:35:00,6.916,6.916,6.815,6.855,200000.0
2005-07-18 00:37:00,6.835,6.94,6.835,6.925,150000.0
2005-07-18 00:42:00,6.935,6.935,6.85,6.884,200000.0
2005-07-18 00:44:00,6.927,6.927,6.826,6.865,200000.0
2005-07-18 00:48:00,6.955,6.955,6.889,6.902,300000.0
2005-07-18 01:02:00,6.925,6.925,6.846,6.892,250000.0
2005-07-18 01:03:00,6.97,6.993,6.868,6.955,400000.0
2005-07-18 01:12:00,6.932,6.932,6.833,6.873,200000.0
2005-07-18 01:15:00,6.982,6.989,6.917,6.917,200000.0
2005-07-18 01:16:00,6.921,6.98,6.863,6.928,400000.0
2005-07-18 01:19:00,6.931,6.946,6.828,6.879,400000.0
2005-07-18 01:20:00,6.976,6.99,6.885,6.99,250000.0
2005-07-18 01:33:00,6.877,6.943,6.853,6.943,300000.0
2005-07-18 01:36:00,6.943,6.943,6.842,6.883,200000.0
2005-07-18 01:43:00,6.954,6.954,6.871,6.903,200000.0
2005-07-18 01:45:00,6.943,6.943,6.818,6.869,300000.0
2005-07-18 01:48:00,6.917,6.917,6.816,6.855,200000.0
2005-07-18 02:03:00,6.838,6.961,6.838,6.961,100000.0
2005-07-18 02:06:00,6.946,6.946,6.862,6.895,200000.0
2005-07-18 02:10:00,6.934,6.934,6.834,6.874,200000.0
2005-07-18 02:14:00,6.867,6.925,6.809,6.925,450000.0
2005-07-18 02:15:00,6.885,6.987,6.869,6.981,600000.0
2005-07-18 02:16:00,6.879,6.957,6.854,6.854,400000.0
2005-07-18 02:22:00,6.924,6.924,6.824,6.864,200000.0
2005-07-18 02:25:00,6.934,6.969,6.845,6.879,350000.0
2005-07-18 02:27:00,6.847,6.967,6.844,6.913,400000.0
2005-07-18 02:30:00,6.861,6.986,6.861,6.986,400000.0
2005-07-18 02:31:00,6.899,6.971,6.862,6.952,550000.0
2005-07-18 02:32:00,6.959,6.965,6.847,6.88,350000.0
2005-07-18 02:35:00,6.835,6.96,6.789,6.955,500000.0
2005-07-18 02:37:00,6.869,6.933,6.856,6.921,250000.0
2005-07-18 02:38:00,6.882,6.938,6.882,6.938,150000.0
2005-07-18 02:40:00,6.955,6.993,6.864,6.864,350000.0
2005-07-18 02:44:00,6.952,6.973,6.854,6.939,400000.0
2005-07-18 02:48:00,6.952,6.963,6.872,6.904,250000.0
2005-07-18 02:49:00,6.952,6.952,6.872,6.872,350000.0
2005-07-18 02:50:00,6.875,6.958,6.874,6.944,300000.0
2005-07-18 02:53:00,6.906,6.984,6.871,6.913,600000.0
2005-07-18 02:54:00,6.902,6.986,6.902,6.91,300000.0
2005-07-18 02:56:00,6.935,6.935,6.815,6.865,500000.0
2005-07-18 03:00:00,6.964,6.964,6.939,6.939,100000.0
2005-07-18 03:02:00,6.924,6.924,6.84,6.873,200000.0
2005-07-18 03:12:00,6.92,6.975,6.877,6.9,200000.0
2005-07-18 03:13:00,6.961,6.961,6.844,6.919,350000.0
2005-07-18 03:14:00,6.929,6.939,6.832,6.832,250000.0
2005-07-18 03:22:00,6.888,6.99,6.836,6.886,300000.0
2005-07-18 03:26:00,6.842,6.97,6.842,6.97,250000.0
2005-07-18 03:28:00,6.937,6.989,6.879,6.989,300000.0
2005-07-18 03:29:00,6.98,6.993,6.874,6.944,400000.0
2005-07-18 03:30:00,6.866,6.982,6.847,6.862,550000.0
2005-07-18 03:32:00,6.955,6.97,6.906,6.963,550000.0
2005-07-18 03:33:00,6.943,6.954,6.855,6.903,350000.0
2005-07-18 03:43:00,7.003,7.026,6.881,6.894,250000.0
2005-07-18 03:48:00,6.978,6.978,6.872,6.872,350000.0
2005-07-18 03:55:00,6.941,6.941,6.837,6.875,200000.0
2005-07-18 04:00:00,6.947,6.947,6.863,6.895,200000.0
2005-07-18 04:01:00,6.867,6.927,6.861,6.861,150000.0
2005-07-18 04:02:00,6.847,6.931,6.834,6.928,300000.0
2005-07-18 04:16:00,6.967,6.967,6.884,6.915,200000.0
2005-07-18 04:19:00,6.939,6.995,6.939,6.946,150000.0
2005-07-18 04:22:00,6.883,7.003,6.848,6.848,450000.0
2005-07-18 04:23:00,6.991,6.991,6.88,6.988,150000.0
2005-07-18 04:34:00,6.842,6.938,6.808,6.885,450000.0
2005-07-18 04:43:00,6.874,6.991,6.874,6.914,250000.0
2005-07-18 04:44:00,6.992,6.992,6.866,6.94,400000.0
2005-07-18 04:48:00,6.894,6.97,6.867,6.897,450000.0
2005-07-18 04:54:00,6.89,6.972,6.838,6.919,650000.0
2005-07-18 05:04:00,6.859,6.969,6.858,6.858,200000.0
2005-07-18 05:05:00,6.999,6.999,6.887,6.887,200000.0
2005-07-18 05:15:00,6.965,6.965,6.873,6.909,200000.0
2005-07-18 05:17:00,6.955,6.955,6.855,6.893,200000.0
2005-07-18 05:25:00,6.888,7.024,6.851,6.993,400000.0
2005-07-18 05:26:00,6.849,7.031,6.849,6.953,450000.0
2005-07-18 05:27:00,6.852,6.894,6.841,6.885,350000.0
2005-07-18 05:30:00,6.962,6.962,6.918,6.962,150000.0
2005-07-18 05:32:00,6.966,6.966,6.887,6.922,200000.0
2005-07-18 05:34:00,7.003,7.003,6.935,6.943,300000.0
2005-07-18 05:37:00,6.944,6.944,6.839,6.877,200000.0
2005-07-18 05:39:00,6.945,6.945,6.866,6.901,200000.0
2005-07-18 05:42:00,6.955,6.996,6.866,6.94,500000.0
2005-07-18 05:44:00,6.977,6.977,6.849,6.849,500000.0
2005-07-18 05:46:00,6.907,6.968,6.868,6.936,400000.0
2005-07-18 05:47:00,6.897,6.944,6.897,6.901,150000.0
2005-07-18 05:48:00,6.912,6.912,6.83,6.841,200000.0
2005-07-18 05:50:00,6.93,6.93,6.853,6.853,100000.0
2005-07-18 05:55:00,6.887,6.949,6.844,6.892,350000.0
2005-07-18 05:56:00,6.959,6.959,6.842,6.926,350000.0
2005-07-18 05:57:00,6.909,6.984,6.862,6.954,350000.0
2005-07-18 05:59:00,6.943,6.943,6.843,6.883,200000.0
2005-07-18 06:02:00,6.974,6.978,6.885,6.885,150000.0
2005-07-18 06:03:00,6.969,6.971,6.878,6.878,150000.0
2005-07-18 06:05:00,6.992,6.992,6.854,6.928,400000.0
2005-07-18 06:09:00,6.87,6.978,6.859,6.957,400000.0
2005-07-18 06:15:00,6.973,7.015,6.901,6.998,400000.0
2005-07-18 06:17:00,6.955,6.955,6.863,6.899,200000.0
2005-07-18 06:26:00,6.943,6.943,6.838,6.838,400000.0
2005-07-18 06:30:00,6.935,6.935,6.834,6.874,200000.0
2005-07-18 06:35:00,6.925,6.929,6.925,6.929,100000.0
2005-07-18 06:40:00,6.917,6.966,6.904,6.904,300000.0
2005-07-18 06:41:00,7.005,7.005,6.938,6.951,300000.0
2005-07-18 06:42:00,6.961,6.973,6.93,6.973,300000.0
2005-07-18 06:46:00,6.974,6.974,6.85,6.85,350000.0
2005-07-18 06:47:00,7.003,7.046,6.908,7.009,550000.0
2005-07-18 06:51:00,6.991,6.991,6.899,6.899,400000.0
2005-07-18 06:52:00,6.908,6.99,6.908,6.961,300000.0
2005-07-18 07:02:00,6.956,6.956,6.877,6.911,200000.0
2005-07-18 07:06:00,6.963,6.996,6.869,6.869,350000.0
2005-07-18 07:07:00,6.898,6.966,6.863,6.966,400000.0
2005-07-18 07:13:00,6.914,6.931,6.844,6.844,200000.0
2005-07-18 07:15:00,6.93,6.93,6.833,6.841,200000.0
2005-07-18 07:17:00,6.859,6.931,6.818,6.931,400000.0
2005-07-18 07:18:00,6.942,6.952,6.888,6.949,400000.0
2005-07-18 07:20:00,6.909,6.965,6.843,6.931,400000.0
2005-07-18 07:21:00,6.87,6.985,6.87,6.985,350000.0
2005-07-18 07:22:00,6.907,6.981,6.861,6.882,500000.0
2005-07-18 07:23:00,6.925,7.024,6.893,6.964,300000.0
2005-07-18 07:24:00,6.937,6.953,6.871,6.943,250000.0
2005-07-18 07:25:00,6.983,6.989,6.934,6.964,250000.0
2005-07-18 07:26:00,6.944,6.951,6.9,6.951,150000.0
2005-07-18 07:27:00,6.968,6.982,6.864,6.864,400000.0
2005-07-18 07:28:00,6.983,6.983,6.86,6.897,250000.0
2005-07-18 07:29:00,6.898,6.989,6.849,6.95,450000.0
2005-07-18 07:30:00,6.958,6.971,6.861,6.861,150000.0
2005-07-18 07:31:00,6.961,6.961,6.941,6.941,250000.0
2005-07-18 07:32:00,6.901,6.949,6.869,6.901,250000.0
2005-07-18 07:33:00,6.957,7.052,6.877,6.877,450000.0
2005-07-18 07:34:00,6.99,6.996,6.896,6.955,500000.0
2005-07-18 07:36:00,6.902,6.975,6.898,6.922,500000.0
2005-07-18 07:39:00,6.962,6.976,6.889,6.976,350000.0
2005-07-18 07:41:00,6.959,6.959,6.852,6.902,350000.0
2005-07-18 07:43:00,6.877,6.981,6.847,6.953,450000.0
2005-07-18 07:45:00,6.897,6.991,6.875,6.96,500000.0
2005-07-18 07:46:00,6.953,6.958,6.852,6.852,350000.0
2005-07-18 07:47:00,6.959,6.982,6.853,6.959,400000.0
2005-07-18 07:48:00,6.888,6.934,6.852,6.88,350000.0
2005-07-18 07:51:00,6.898,7.01,6.884,6.996,600000.0
2005-07-18 07:52:00,7.005,7.005,6.891,6.891,150000.0
2005-07-18 07:53:00,6.927,6.976,6.883,6.976,400000.0
2005-07-18 07:55:00,6.905,7.002,6.905,6.906,500000.0
2005-07-18 07:57:00,6.885,6.986,6.877,6.912,450000.0
2005-07-18 07:59:00,6.936,6.985,6.91,6.985,300000.0
2005-07-18 08:00:00,6.889,6.981,6.857,6.921,300000.0
2005-07-18 08:01:00,6.918,7.016,6.872,6.888,650000.0
2005-07-18 08:03:00,6.868,6.951,6.868,6.947,450000.0
2005-07-18 08:05:00,6.91,7.014,6.89,6.948,550000.0
2005-07-18 08:07:00,6.973,6.973,6.856,6.968,500000.0
2005-07-18 08:09:00,6.896,6.953,6.851,6.888,500000.0
2005-07-18 08:11:00,6.991,7.057,6.907,6.967,750000.0
2005-07-18 08:12:00,6.927,7.023,6.879,6.895,400000.0
2005-07-18 08:13:00,6.979,6.99,6.886,6.968,700000.0
2005-07-18 08:14:00,6.864,6.983,6.847,6.94,650000.0
2005-07-18 08:15:00,6.992,7.001,6.875,6.989,600000.0
2005-07-18 08:17:00,6.879,6.966,6.873,6.956,650000.0
2005-07-18 08:18:00,6.949,6.988,6.872,6.942,550000.0
2005-07-18 08:20:00,6.993,6.993,6.861,6.945,550000.0
2005-07-18 08:21:00,6.882,6.98,6.855,6.899,550000.0
2005-07-18 08:22:00,6.89,7.006,6.876,6.885,350000.0
2005-07-18 08:23:00,6.955,6.977,6.864,6.977,400000.0
2005-07-18 08:25:00,6.859,6.986,6.859,6.977,350000.0
2005-07-18 08:26:00,6.977,6.977,6.858,6.961,500000.0
2005-07-18 08:27:00,6.895,6.961,6.895,6.961,250000.0
2005-07-18 08:29:00,6.874,6.975,6.859,6.969,400000.0
2005-07-18 08:30:00,6.974,6.989,6.905,6.954,400000.0
2005-07-18 08:31:00,6.899,6.926,6.864,6.896,400000.0
2005-07-18 08:33:00,6.952,6.983,6.833,6.945,400000.0
2005-07-18 08:35:00,6.929,6.961,6.859,6.859,350000.0
2005-07-18 08:36:00,6.958,6.976,6.863,6.899,500000.0
2005-07-18 08:37:00,6.946,7.004,6.9,6.961,250000.0
2005-07-18 08:38:00,6.974,6.997,6.864,6.892,650000.0
2005-07-18 08:39:00,6.921,6.971,6.86,6.86,250000.0
2005-07-18 08:40:00,6.968,6.994,6.849,6.96,550000.0
2005-07-18 08:43:00,6.904,6.998,6.904,6.958,250000.0
2005-07-18 08:44:00,6.913,6.958,6.903,6.958,350000.0
2005-07-18 08:45:00,6.971,7.01,6.923,6.923,350000.0
2005-07-18 08:46:00,6.989,7.012,6.894,6.986,500000.0
2005-07-18 08:47:00,6.992,6.994,6.869,6.928,550000.0
2005-07-18 08:48:00,6.875,6.952,6.875,6.921,450000.0
2005-07-18 08:50:00,6.861,7.004,6.861,6.965,300000.0
2005-07-18 08:52:00,6.896,7.009,6.894,6.976,450000.0
2005-07-18 08:53:00,6.979,6.985,6.896,6.971,400000.0
2005-07-18 08:55:00,7.013,7.014,6.88,6.969,400000.0
2005-07-18 08:56:00,6.919,7.014,6.885,6.959,550000.0
2005-07-18 08:57:00,6.95,6.995,6.869,6.952,550000.0
2005-07-18 08:58:00,6.861,7.014,6.861,6.949,500000.0
2005-07-18 09:00:00,6.947,7.015,6.88,6.88,550000.0
2005-07-18 09:01:00,6.849,6.959,6.849,6.954,350000.0
2005-07-18 09:02:00,6.836,6.957,6.836,6.906,550000.0
2005-07-18 09:03:00,6.924,6.988,6.863,6.863,300000.0
2005-07-18 09:04:00,6.946,6.991,6.843,6.991,400000.0
2005-07-18 09:05:00,6.922,6.957,6.847,6.957,400000.0
2005-07-18 09:06:00,6.938,6.986,6.891,6.942,350000.0
2005-07-18 09:07:00,6.896,7.045,6.896,6.99,400000.0
2005-07-18 09:09:00,6.891,6.986,6.864,6.864,450000.0
2005-07-18 09:10:00,6.96,6.967,6.848,6.961,350000.0
2005-07-18 09:11:00,6.972,6.977,6.894,6.917,550000.0
2005-07-18 09:13:00,6.934,7.001,6.899,7.0,450000.0
2005-07-18 09:15:00,6.911,6.981,6.889,6.948,350000.0
2005-07-18 09:17:00,6.987,6.989,6.863,6.959,550000.0
2005-07-18 09:18:00,6.96,7.019,6.884,6.963,400000.0
2005-07-18 09:19:00,6.997,6.998,6.896,6.989,450000.0
2005-07-18 09:20:00,6.921,7.006,6.895,6.901,450000.0
2005-07-18 09:21:00,6.939,7.002,6.89,7.002,550000.0
2005-07-18 09:23:00,6.92,7.015,6.878,6.968,450000.0
2005-07-18 09:25:00,7.004,7.013,6.91,6.927,350000.0
2005-07-18 09:27:00,6.917,7.004,6.866,6.866,250000.0
2005-07-18 09:28:00,6.899,6.961,6.867,6.959,350000.0
2005-07-18 09:31:00,6.967,6.967,6.888,6.947,400000.0
2005-07-18 09:33:00,6.977,7.019,6.885,7.019,450000.0
2005-07-18 09:35:00,6.897,6.996,6.897,6.989,350000.0
2005-07-18 09:36:00,6.903,6.997,6.848,6.859,500000.0
2005-07-18 09:37:00,6.944,6.992,6.854,6.961,400000.0
2005-07-18 09:39:00,7.001,7.004,6.867,6.988,500000.0
2005-07-18 09:41:00,6.947,6.996,6.886,6.886,350000.0
2005-07-18 09:42:00,6.98,7.026,6.926,6.928,400000.0
2005-07-18 09:43:00,7.006,7.006,6.906,6.981,250000.0
2005-07-18 09:44:00,6.914,6.999,6.878,6.92,350000.0
2005-07-18 09:47:00,6.9,7.001,6.9,6.969,300000.0
2005-07-18 09:48:00,6.987,6.987,6.845,6.897,450000.0
2005-07-18 09:49:00,6.952,7.008,6.896,6.932,350000.0
2005-07-18 09:50:00,6.903,7.0,6.843,6.87,500000.0
2005-07-18 09:51:00,6.975,6.978,6.885,6.911,350000.0
2005-07-18 09:52:00,6.999,6.999,6.863,6.955,400000.0
2005-07-18 09:53:00,6.856,6.969,6.856,6.86,400000.0
2005-07-18 09:55:00,6.94,6.99,6.869,6.896,400000.0
2005-07-18 09:57:00,6.888,6.974,6.834,6.96,500000.0
2005-07-18 09:58:00,6.886,6.984,6.85,6.944,400000.0
2005-07-18 09:59:00,6.925,7.029,6.895,7.003,450000.0
2005-07-18 10:00:00,6.963,6.965,6.865,6.965,550000.0
2005-07-18 10:01:00,6.946,6.999,6.869,6.961,500000.0
2005-07-18 10:02:00,6.883,7.011,6.883,6.959,350000.0
2005-07-18 10:03:00,6.946,6.973,6.865,6.885,400000.0
2005-07-18 10:05:00,6.865,7.002,6.865,7.002,400000.0
2005-07-18 10:06:00,6.91,6.992,6.84,6.992,450000.0
2005-07-18 10:07:00,6.921,6.995,6.871,6.905,400000.0
2005-07-18 10:09:00,6.997,6.997,6.827,6.982,450000.0
2005-07-18 10:10:00,6.992,7.028,6.896,6.997,550000.0
2005-07-18 10:11:00,6.989,6.989,6.845,6.852,500000.0
2005-07-18 10:12:00,6.979,6.979,6.857,6.935,350000.0
2005-07-18 10:13:00,6.924,7.035,6.875,6.901,500000.0
2005-07-18 10:14:00,6.918,6.971,6.864,6.864,250000.0
2005-07-18 10:15:00,6.999,6.999,6.896,6.956,350000.0
2005-07-18 10:16:00,6.869,7.008,6.869,6.965,400000.0
2005-07-18 10:18:00,6.845,7.002,6.845,6.996,450000.0
2005-07-18 10:19:00,6.909,7.004,6.871,6.944,400000.0
2005-07-18 10:21:00,6.947,6.994,6.926,6.982,400000.0
2005-07-18 10:23:00,6.983,7.003,6.884,6.953,450000.0
2005-07-18 10:24:00,6.99,7.007,6.855,6.995,900000.0
2005-07-18 10:25:00,6.857,6.958,6.825,6.941,700000.0
2005-07-18 10:26:00,6.991,6.991,6.875,6.875,350000.0
2005-07-18 10:27:00,6.953,6.992,6.869,6.992,450000.0
2005-07-18 10:29:00,6.991,6.991,6.84,6.957,900000.0
2005-07-18 10:30:00,6.904,6.971,6.842,6.908,400000.0
2005-07-18 10:31:00,6.872,6.958,6.872,6.918,350000.0
2005-07-18 10:32:00,6.934,6.974,6.862,6.968,700000.0
2005-07-18 10:33:00,6.984,7.018,6.905,7.018,400000.0
2005-07-18 10:34:00,7.003,7.024,6.862,6.97,500000.0
2005-07-18 10:37:00,6.999,6.999,6.869,6.909,400000.0
2005-07-18 10:39:00,6.962,6.998,6.852,6.852,650000.0
2005-07-18 10:41:00,6.958,6.977,6.858,6.871,350000.0
2005-07-18 10:43:00,6.946,6.99,6.854,6.875,400000.0
2005-07-18 10:45:00,6.954,7.0,6.864,6.947,350000.0
2005-07-18 10:47:00,6.96,6.997,6.86,6.86,350000.0
2005-07-18 10:48:00,6.915,7.005,6.852,6.985,450000.0
2005-07-18 10:49:00,7.005,7.017,6.897,6.897,600000.0
2005-07-18 10:51:00,6.966,7.003,6.868,6.986,550000.0
2005-07-18 10:53:00,6.946,6.988,6.845,6.909,500000.0
2005-07-18 10:54:00,6.967,6.984,6.866,6.866,400000.0
2005-07-18 10:55:00,6.949,6.985,6.842,6.943,800000.0
2005-07-18 10:57:00,6.95,6.985,6.829,6.949,450000.0
2005-07-18 10:59:00,6.985,7.004,6.864,6.864,450000.0
2005-07-18 11:00:00,6.909,6.986,6.861,6.895,350000.0
2005-07-18 11:01:00,6.868,7.013,6.868,6.957,500000.0
2005-07-18 11:02:00,7.007,7.007,6.881,6.938,400000.0
2005-07-18 11:03:00,6.915,6.998,6.865,6.908,550000.0
2005-07-18 11:04:00,7.007,7.034,6.912,7.012,400000.0
2005-07-18 11:05:00,6.858,6.993,6.858,6.883,550000.0
2005-07-18 11:06:00,6.985,7.049,6.895,6.895,350000.0
2005-07-18 11:07:00,6.948,6.974,6.875,6.974,450000.0
2005-07-18 11:08:00,6.905,7.009,6.885,7.009,350000.0
2005-07-18 11:09:00,6.981,6.981,6.863,6.955,500000.0
2005-07-18 11:11:00,6.973,7.004,6.873,6.969,350000.0
2005-07-18 11:13:00,6.963,7.001,6.868,7.001,500000.0
2005-07-18 11:14:00,6.896,6.989,6.866,6.989,400000.0
2005-07-18 11:15:00,6.88,6.985,6.873,6.923,400000.0
2005-07-18 11:17:00,6.994,7.0,6.881,7.0,350000.0
2005-07-18 11:18:00,6.911,6.972,6.905,6.948,350000.0
2005-07-18 11:21:00,7.0,7.0,6.857,6.961,450000.0
2005-07-18 11:23:00,6.852,6.991,6.852,6.891,500000.0
2005-07-18 11:25:00,6.891,6.992,6.888,6.892,550000.0
2005-07-18 11:26:00,6.982,7.008,6.892,7.005,400000.0
2005-07-18 11:27:00,6.887,6.992,6.887,6.992,500000.0
2005-07-18 11:29:00,6.909,6.997,6.889,6.919,500000.0
2005-07-18 11:30:00,6.968,6.968,6.853,6.855,500000.0
2005-07-18 11:31:00,6.966,7.001,6.884,6.952,350000.0
2005-07-18 11:33:00,6.873,6.997,6.873,6.95,350000.0
2005-07-18 11:34:00,6.958,6.994,6.836,6.942,500000.0
2005-07-18 11:35:00,6.962,6.996,6.857,6.931,450000.0
2005-07-18 11:36:00,6.899,6.992,6.851,6.91,550000.0
2005-07-18 11:37:00,6.902,7.003,6.848,6.958,400000.0
2005-07-18 11:39:00,6.914,7.003,6.871,6.906,350000.0
2005-07-18 11:40:00,6.918,6.982,6.896,6.942,400000.0
2005-07-18 11:41:00,6.862,6.957,6.862,6.91,350000.0
2005-07-18 11:42:00,6.861,6.961,6.861,6.956,350000.0
2005-07-18 11:43:00,6.992,7.0,6.906,7.0,350000.0
2005-07-18 11:44:00,6.994,6.999,6.868,6.963,450000.0
2005-07-18 11:45:00,6.881,6.95,6.854,6.95,550000.0
2005-07-18 11:46:00,6.963,7.007,6.884,6.906,400000.0
2005-07-18 11:47:00,6.942,6.969,6.827,6.944,500000.0
2005-07-18 11:48:00,6.951,6.994,6.896,6.985,400000.0
2005-07-18 11:49:00,6.96,6.99,6.868,6.933,350000.0
2005-07-18 11:50:00,6.933,6.984,6.864,6.984,350000.0
2005-07-18 11:51:00,6.841,6.957,6.841,6.945,450000.0
2005-07-18 11:53:00,6.874,7.001,6.874,6.907,400000.0
2005-07-18 11:54:00,7.013,7.025,6.919,6.97,550000.0
2005-07-18 11:55:00,6.949,6.996,6.876,6.996,350000.0
2005-07-18 11:57:00,6.995,6.997,6.892,6.965,450000.0
2005-07-18 11:58:00,6.873,6.993,6.85,6.993,350000.0
2005-07-18 11:59:00,6.964,6.992,6.869,6.928,450000.0
2005-07-18 12:01:00,6.978,6.978,6.878,6.901,500000.0
2005-07-18 12:03:00,6.869,6.964,6.855,6.945,550000.0
2005-07-18 12:04:00,6.928,6.998,6.878,6.878,350000.0
2005-07-18 12:05:00,6.955,6.993,6.862,6.905,350000.0
2005-07-18 12:07:00,6.994,7.012,6.88,6.946,450000.0
2005-07-18 12:09:00,6.895,6.975,6.889,6.921,350000.0
2005-07-18 12:10:00,6.966,6.995,6.896,6.938,400000.0
2005-07-18 12:11:00,6.919,6.958,6.868,6.868,300000.0
2005-07-18 12:13:00,6.955,7.001,6.888,6.961,400000.0
2005-07-18 12:15:00,6.912,6.983,6.851,6.898,400000.0
2005-07-18 12:17:00,6.97,7.006,6.938,6.989,400000.0
2005-07-18 12:19:00,6.915,6.96,6.838,6.872,450000.0
2005-07-18 12:20:00,6.916,6.998,6.864,6.945,500000.0
2005-07-18 12:21:00,6.976,7.01,6.891,6.972,500000.0
2005-07-18 12:23:00,7.004,7.005,6.879,6.887,400000.0
2005-07-18 12:25:00,6.99,6.99,6.879,6.968,450000.0
2005-07-18 12:26:00,6.96,6.96,6.831,6.893,450000.0
2005-07-18 12:27:00,6.959,6.996,6.87,6.97,550000.0
2005-07-18 12:29:00,6.964,7.004,6.858,6.868,500000.0
2005-07-18 12:31:00,6.969,6.969,6.903,6.959,350000.0
2005-07-18 12:32:00,6.854,6.983,6.854,6.867,300000.0
2005-07-18 12:33:00,6.994,7.002,6.881,6.881,250000.0
2005-07-18 12:35:00,7.001,7.001,6.882,6.882,350000.0
2005-07-18 12:36:00,6.985,6.989,6.87,6.964,350000.0
2005-07-18 12:37:00,6.996,6.996,6.892,6.903,500000.0
2005-07-18 12:38:00,6.958,6.989,6.846,6.919,450000.0
2005-07-18 12:39:00,6.963,6.995,6.856,6.954,450000.0
2005-07-18 12:41:00,6.958,6.999,6.879,6.999,450000.0
2005-07-18 12:42:00,6.874,7.0,6.874,6.958,550000.0
2005-07-18 12:43:00,6.939,6.99,6.876,6.898,500000.0
2005-07-18 12:45:00,6.919,6.993,6.867,6.918,400000.0
2005-07-18 12:47:00,6.916,7.005,6.862,6.926,350000.0
2005-07-18 12:48:00,6.902,7.015,6.878,6.966,550000.0
2005-07-18 12:49:00,6.903,6.988,6.881,6.895,450000.0
2005-07-18 12:50:00,6.929,6.953,6.862,6.876,400000.0
2005-07-18 12:51:00,6.873,6.996,6.863,6.996,500000.0
2005-07-18 12:53:00,6.901,7.015,6.901,6.985,500000.0
2005-07-18 12:54:00,6.988,7.018,6.906,6.953,450000.0
2005-07-18 12:55:00,6.944,7.012,6.921,7.012,450000.0
2005-07-18 12:57:00,6.932,6.965,6.851,6.851,400000.0
2005-07-18 12:59:00,6.927,6.966,6.857,6.954,450000.0
2005-07-18 13:01:00,6.832,6.953,6.83,6.922,400000.0
2005-07-18 13:02:00,6.889,6.964,6.859,6.913,400000.0
2005-07-18 13:03:00,6.92,6.996,6.872,6.872,450000.0
2005-07-18 13:04:00,6.927,6.998,6.871,6.88,450000.0
2005-07-18 13:05:00,6.855,6.962,6.855,6.962,400000.0
2005-07-18 13:07:00,7.006,7.013,6.865,6.937,500000.0
2005-07-18 13:08:00,6.898,6.987,6.863,6.87,400000.0
2005-07-18 13:09:00,7.013,7.036,6.902,6.902,450000.0
2005-07-18 13:11:00,6.892,6.98,6.892,6.963,400000.0
2005-07-18 13:13:00,6.992,6.992,6.835,6.949,450000.0
2005-07-18 13:14:00,6.867,6.978,6.867,6.978,350000.0
2005-07-18 13:15:00,6.921,7.008,6.863,6.958,400000.0
2005-07-18 13:16:00,6.97,6.97,6.862,6.953,350000.0
2005-07-18 13:17:00,6.986,7.016,6.921,7.012,450000.0
2005-07-18 13:18:00,6.86,7.011,6.86,6.988,400000.0
2005-07-18 13:19:00,6.913,6.986,6.862,6.889,400000.0
2005-07-18 13:21:00,6.863,6.979,6.861,6.861,350000.0
2005-07-18 13:23:00,6.939,7.017,6.883,6.888,350000.0
2005-07-18 13:24:00,6.962,6.979,6.856,6.897,450000.0
2005-07-18 13:25:00,6.967,6.993,6.895,6.993,350000.0
2005-07-18 13:26:00,6.93,7.01,6.879,6.931,550000.0
2005-07-18 13:27:00,6.902,7.014,6.902,6.97,500000.0
2005-07-18 13:29:00,6.994,6.999,6.851,6.961,350000.0
2005-07-18 13:31:00,6.859,6.968,6.859,6.966,450000.0
2005-07-18 13:33:00,6.907,6.973,6.869,6.908,350000.0
2005-07-18 13:35:00,6.945,7.012,6.889,6.889,400000.0
2005-07-18 13:36:00,6.926,7.003,6.869,6.961,450000.0
2005-07-18 13:37:00,6.886,6.966,6.884,6.957,350000.0
2005-07-18 13:38:00,6.908,6.987,6.852,6.987,400000.0
2005-07-18 13:39:00,6.961,6.997,6.884,6.963,500000.0
2005-07-18 13:41:00,6.891,6.996,6.889,6.994,400000.0
2005-07-18 13:43:00,6.986,7.014,6.885,6.978,500000.0
2005-07-18 13:45:00,6.908,7.015,6.896,6.994,400000.0
2005-07-18 13:47:00,6.975,6.975,6.975,6.975,100000.0
2005-07-18 13:48:00,6.965,6.992,6.892,6.964,400000.0
2005-07-18 13:49:00,6.874,7.004,6.874,6.978,350000.0
2005-07-18 13:51:00,6.999,6.999,6.89,6.89,350000.0
2005-07-18 13:53:00,6.895,6.983,6.843,6.905,450000.0
2005-07-18 13:54:00,6.944,7.001,6.892,6.994,400000.0
2005-07-18 13:55:00,6.957,7.0,6.932,6.962,350000.0
2005-07-18 13:57:00,6.933,7.003,6.887,6.887,400000.0
2005-07-18 13:59:00,6.965,6.965,6.873,6.909,200000.0
2005-07-18 14:01:00,6.936,6.996,6.861,6.996,400000.0
2005-07-18 14:03:00,6.978,6.978,6.902,6.969,350000.0
2005-07-18 14:05:00,6.877,7.002,6.877,6.913,550000.0
2005-07-18 14:07:00,6.965,7.003,6.869,6.97,400000.0
2005-07-18 14:09:00,6.868,7.001,6.866,6.907,550000.0
2005-07-18 14:11:00,6.94,6.986,6.908,6.986,400000.0
2005-07-18 14:13:00,6.956,6.956,6.847,6.881,350000.0
2005-07-18 14:15:00,6.861,7.001,6.861,6.908,500000.0
2005-07-18 14:17:00,6.972,6.989,6.895,6.923,450000.0
2005-07-18 14:18:00,6.885,6.997,6.885,6.997,400000.0
2005-07-18 14:19:00,6.97,7.001,6.868,6.991,500000.0
2005-07-18 14:20:00,6.897,6.995,6.897,6.908,350000.0
2005-07-18 14:21:00,6.884,6.988,6.868,6.924,450000.0
2005-07-18 14:22:00,6.969,7.002,6.863,7.002,450000.0
2005-07-18 14:23:00,6.913,6.995,6.903,6.929,400000.0
2005-07-18 14:24:00,7.001,7.006,6.928,7.001,400000.0
2005-07-18 14:25:00,6.913,6.972,6.894,6.895,350000.0
2005-07-18 14:26:00,6.905,6.98,6.857,6.904,350000.0
2005-07-18 14:27:00,6.91,6.986,6.85,6.986,400000.0
2005-07-18 14:29:00,6.912,6.967,6.835,6.941,350000.0
2005-07-18 14:30:00,6.91,6.964,6.842,6.842,550000.0
2005-07-18 14:31:00,6.894,7.003,6.885,6.967,400000.0
2005-07-18 14:32:00,6.943,6.97,6.871,6.903,500000.0
2005-07-18 14:33:00,6.905,6.937,6.813,6.901,550000.0
2005-07-18 14:35:00,6.947,6.956,6.887,6.891,350000.0
2005-07-18 14:36:00,6.95,6.977,6.877,6.977,400000.0
2005-07-18 14:37:00,6.894,6.987,6.87,6.987,550000.0
2005-07-18 14:39:00,6.932,6.964,6.821,6.84,500000.0
2005-07-18 14:40:00,6.911,6.962,6.862,6.901,400000.0
2005-07-18 14:41:00,6.884,7.033,6.883,6.945,550000.0
2005-07-18 14:42:00,6.846,6.962,6.846,6.938,400000.0
2005-07-18 14:43:00,6.926,6.964,6.826,6.964,500000.0
2005-07-18 14:44:00,6.859,6.915,6.82,6.915,450000.0
2005-07-18 14:45:00,6.929,6.972,6.903,6.956,400000.0
2005-07-18 14:46:00,6.937,6.962,6.862,6.876,350000.0
2005-07-18 14:47:00,6.931,6.983,6.852,6.957,350000.0
2005-07-18 14:49:00,6.973,6.986,6.841,6.841,500000.0
2005-07-18 14:50:00,6.876,6.946,6.837,6.837,400000.0
2005-07-18 14:51:00,6.951,6.963,6.865,6.923,350000.0
2005-07-18 14:52:00,6.954,6.954,6.861,6.878,450000.0
2005-07-18 14:53:00,6.863,6.943,6.838,6.895,400000.0
2005-07-18 14:55:00,6.914,6.931,6.823,6.823,450000.0
2005-07-18 14:57:00,6.959,6.963,6.864,6.952,450000.0
2005-07-18 14:58:00,6.882,6.95,6.837,6.912,400000.0
2005-07-18 14:59:00,6.882,7.002,6.855,6.975,550000.0
2005-07-18 15:00:00,6.822,6.947,6.822,6.859,450000.0
2005-07-18 15:01:00,6.914,6.965,6.85,6.926,450000.0
2005-07-18 15:02:00,6.841,6.945,6.795,6.902,450000.0
2005-07-18 15:03:00,6.93,6.949,6.795,6.949,500000.0
2005-07-18 15:04:00,6.87,6.908,6.792,6.827,550000.0
2005-07-18 15:05:00,6.822,6.934,6.822,6.85,550000.0
2005-07-18 15:06:00,6.924,6.97,6.924,6.928,400000.0
2005-07-18 15:07:00,6.854,6.951,6.817,6.92,350000.0
2005-07-18 15:08:00,6.863,7.002,6.848,6.941,500000.0
2005-07-18 15:09:00,6.955,6.966,6.829,6.847,450000.0
2005-07-18 15:10:00,6.85,6.972,6.836,6.878,400000.0
2005-07-18 15:11:00,6.862,6.961,6.827,6.845,500000.0
2005-07-18 15:12:00,6.921,6.963,6.854,6.886,400000.0
2005-07-18 15:13:00,6.924,6.955,6.838,6.955,400000.0
2005-07-18 15:14:00,6.926,6.926,6.865,6.865,100000.0
2005-07-18 15:15:00,6.839,6.954,6.832,6.898,400000.0
2005-07-18 15:16:00,6.94,6.94,6.815,6.815,400000.0
2005-07-18 15:17:00,6.9,6.954,6.819,6.896,450000.0
2005-07-18 15:18:00,6.963,6.963,6.845,6.896,400000.0
2005-07-18 15:19:00,6.912,6.967,6.88,6.925,450000.0
2005-07-18 15:20:00,6.884,6.948,6.844,6.948,400000.0
2005-07-18 15:21:00,6.92,6.988,6.861,6.927,450000.0
2005-07-18 15:22:00,6.92,6.958,6.88,6.922,450000.0
2005-07-18 15:23:00,6.87,6.958,6.87,6.933,400000.0
2005-07-18 15:24:00,6.95,6.961,6.87,6.947,350000.0
2005-07-18 15:25:00,6.947,6.956,6.838,6.919,350000.0
2005-07-18 15:26:00,6.841,6.944,6.841,6.851,550000.0
2005-07-18 15:27:00,6.862,6.96,6.852,6.875,350000.0
2005-07-18 15:28:00,6.853,6.938,6.853,6.919,350000.0
2005-07-18 15:29:00,6.923,6.96,6.923,6.96,100000.0
2005-07-18 15:30:00,6.916,6.943,6.822,6.874,450000.0
2005-07-18 15:31:00,6.875,6.96,6.852,6.852,500000.0
2005-07-18 15:32:00,6.854,6.933,6.822,6.918,450000.0
2005-07-18 15:33:00,6.907,6.911,6.823,6.906,400000.0
2005-07-18 15:34:00,6.816,6.943,6.806,6.806,400000.0
2005-07-18 15:35:00,6.878,6.94,6.854,6.883,400000.0
2005-07-18 15:36:00,6.893,6.93,6.802,6.93,550000.0
2005-07-18 15:37:00,6.833,6.931,6.811,6.896,400000.0
2005-07-18 15:38:00,6.87,6.95,6.837,6.861,450000.0
2005-07-18 15:39:00,6.905,6.945,6.799,6.879,550000.0
2005-07-18 15:41:00,6.846,6.986,6.846,6.943,400000.0
2005-07-18 15:42:00,6.948,6.952,6.867,6.885,350000.0
2005-07-18 15:43:00,6.874,6.924,6.819,6.823,450000.0
2005-07-18 15:44:00,6.937,6.959,6.856,6.947,350000.0
2005-07-18 15:45:00,6.95,6.95,6.837,6.944,450000.0
2005-07-18 15:46:00,6.857,6.962,6.857,6.874,400000.0
2005-07-18 15:47:00,6.933,6.974,6.841,6.848,550000.0
2005-07-18 15:48:00,6.867,6.934,6.839,6.845,350000.0
2005-07-18 15:49:00,6.914,6.966,6.894,6.966,350000.0
2005-07-18 15:50:00,6.853,6.951,6.816,6.948,550000.0
2005-07-18 15:51:00,6.925,6.951,6.828,6.838,350000.0
2005-07-18 15:52:00,6.83,6.984,6.83,6.843,350000.0
2005-07-18 15:53:00,6.934,6.968,6.85,6.918,500000.0
2005-07-18 15:54:00,6.934,6.953,6.886,6.953,450000.0
2005-07-18 15:55:00,6.82,6.94,6.82,6.94,500000.0
2005-07-18 15:56:00,6.819,6.95,6.819,6.891,450000.0
2005-07-18 15:57:00,6.864,6.898,6.829,6.881,450000.0
2005-07-18 15:58:00,6.843,6.959,6.802,6.959,500000.0
2005-07-18 15:59:00,6.975,6.975,6.852,6.887,450000.0
2005-07-18 16:00:00,6.942,6.981,6.827,6.937,500000.0
2005-07-18 16:01:00,6.945,6.945,6.805,6.805,400000.0
2005-07-18 16:02:00,6.853,6.985,6.853,6.916,550000.0
2005-07-18 16:03:00,6.951,6.952,6.835,6.895,450000.0
2005-07-18 16:04:00,6.818,6.942,6.81,6.913,550000.0
2005-07-18 16:05:00,6.882,6.952,6.829,6.924,450000.0
2005-07-18 16:06:00,6.87,7.003,6.851,6.92,350000.0
2005-07-18 16:07:00,6.848,6.955,6.845,6.845,500000.0
2005-07-18 16:08:00,6.827,6.949,6.827,6.889,550000.0
2005-07-18 16:09:00,6.854,6.967,6.84,6.967,350000.0
2005-07-18 16:10:00,6.964,7.001,6.895,6.971,500000.0
2005-07-18 16:11:00,6.838,6.959,6.814,6.814,500000.0
2005-07-18 16:13:00,6.883,6.981,6.883,6.981,450000.0
2005-07-18 16:15:00,6.963,6.968,6.832,6.832,350000.0
2005-07-18 16:16:00,6.906,6.975,6.855,6.945,550000.0
2005-07-18 16:17:00,6.947,6.974,6.851,6.851,350000.0
2005-07-18 16:18:00,6.973,6.98,6.855,6.936,400000.0
2005-07-18 16:20:00,6.959,6.959,6.834,6.85,550000.0
2005-07-18 16:21:00,6.886,6.986,6.841,6.946,500000.0
2005-07-18 16:22:00,6.936,6.95,6.856,6.901,450000.0
2005-07-18 16:23:00,6.855,6.944,6.841,6.842,400000.0
2005-07-18 16:25:00,6.942,6.969,6.9,6.967,350000.0
2005-07-18 16:28:00,6.939,6.976,6.888,6.976,400000.0
2005-07-18 16:29:00,6.886,6.934,6.832,6.832,250000.0
2005-07-18 16:30:00,6.858,6.957,6.845,6.933,550000.0
2005-07-18 16:31:00,6.88,6.981,6.837,6.898,400000.0
2005-07-18 16:32:00,6.896,7.001,6.896,6.918,500000.0
2005-07-18 16:33:00,6.873,6.978,6.873,6.894,350000.0
2005-07-18 16:34:00,6.906,6.976,6.874,6.976,350000.0
2005-07-18 16:35:00,6.87,7.009,6.838,6.901,500000.0
2005-07-18 16:36:00,6.967,6.971,6.879,6.89,500000.0
2005-07-18 16:37:00,6.958,6.958,6.844,6.869,500000.0
2005-07-18 16:38:00,6.82,7.003,6.82,6.85,450000.0
2005-07-18 16:39:00,6.881,6.958,6.854,6.944,500000.0
2005-07-18 16:40:00,6.918,6.931,6.844,6.931,350000.0
2005-07-18 16:41:00,6.847,6.927,6.843,6.843,350000.0
2005-07-18 16:42:00,6.863,6.984,6.844,6.97,500000.0
2005-07-18 16:43:00,6.839,6.966,6.839,6.881,350000.0
2005-07-18 16:44:00,6.956,6.956,6.822,6.822,400000.0
2005-07-18 16:45:00,6.828,6.914,6.828,6.877,400000.0
2005-07-18 16:46:00,6.868,6.921,6.858,6.92,350000.0
2005-07-18 16:47:00,6.845,6.961,6.822,6.862,600000.0
2005-07-18 16:48:00,6.933,6.947,6.828,6.9,500000.0
2005-07-18 16:49:00,6.929,6.965,6.839,6.839,450000.0
2005-07-18 16:50:00,6.968,6.975,6.884,6.975,550000.0
2005-07-18 16:51:00,6.97,6.97,6.83,6.83,400000.0
2005-07-18 16:54:00,6.878,6.955,6.841,6.846,450000.0
2005-07-18 16:55:00,6.943,6.971,6.856,6.895,550000.0
2005-07-18 16:56:00,6.867,6.945,6.839,6.847,400000.0
2005-07-18 16:57:00,6.881,7.01,6.874,6.874,300000.0
2005-07-18 16:58:00,6.871,6.971,6.863,6.936,500000.0
2005-07-18 16:59:00,6.896,6.977,6.871,6.878,400000.0
2005-07-18 17:00:00,6.987,6.987,6.851,6.851,350000.0
2005-07-18 17:01:00,6.897,6.983,6.853,6.893,500000.0
2005-07-18 17:02:00,6.881,6.963,6.863,6.91,400000.0
2005-07-18 17:03:00,6.883,6.964,6.84,6.92,500000.0
2005-07-18 17:04:00,6.893,6.977,6.859,6.919,350000.0
2005-07-18 17:05:00,6.965,6.965,6.803,6.911,400000.0
2005-07-18 17:06:00,6.98,6.998,6.882,6.95,350000.0
2005-07-18 17:07:00,6.954,6.996,6.871,6.93,500000.0
2005-07-18 17:08:00,6.875,7.049,6.875,6.918,500000.0
2005-07-18 17:09:00,6.932,6.949,6.821,6.867,300000.0
2005-07-18 17:10:00,6.929,6.966,6.871,6.945,350000.0
2005-07-18 17:11:00,6.968,6.971,6.823,6.854,400000.0
2005-07-18 17:12:00,6.936,6.978,6.871,6.89,400000.0
2005-07-18 17:13:00,6.89,7.009,6.861,6.994,450000.0
2005-07-18 17:14:00,6.918,6.984,6.859,6.959,550000.0
2005-07-18 17:15:00,6.853,6.954,6.817,6.897,350000.0
2005-07-18 17:16:00,6.982,6.982,6.874,6.94,450000.0
2005-07-18 17:17:00,6.934,7.028,6.873,6.915,500000.0
2005-07-18 17:18:00,6.928,6.977,6.889,6.977,350000.0
2005-07-18 17:19:00,6.878,7.024,6.878,6.964,450000.0
2005-07-18 17:20:00,6.923,6.983,6.859,6.878,350000.0
2005-07-18 17:21:00,6.941,6.99,6.855,6.97,450000.0
2005-07-18 17:22:00,6.994,6.994,6.905,6.908,350000.0
2005-07-18 17:23:00,6.888,6.984,6.882,6.965,550000.0
2005-07-18 17:24:00,6.964,6.97,6.872,6.89,350000.0
2005-07-18 17:25:00,6.968,7.001,6.895,7.001,400000.0
2005-07-18 17:26:00,6.889,6.973,6.882,6.938,450000.0
2005-07-18 17:27:00,6.97,7.005,6.888,6.968,400000.0
2005-07-18 17:28:00,6.933,7.008,6.883,6.884,550000.0
2005-07-18 17:29:00,6.893,7.003,6.892,6.982,500000.0
2005-07-18 17:30:00,6.846,6.979,6.846,6.975,450000.0
2005-07-18 17:31:00,6.958,7.021,6.898,6.969,600000.0
2005-07-18 17:32:00,6.9,6.993,6.88,6.941,400000.0
2005-07-18 17:33:00,6.943,6.983,6.865,6.983,400000.0
2005-07-18 17:34:00,6.984,7.066,6.908,7.032,450000.0
2005-07-18 17:36:00,6.968,7.004,6.866,6.997,450000.0
2005-07-18 17:38:00,6.922,6.966,6.868,6.913,400000.0
2005-07-18 17:39:00,6.994,7.024,6.913,6.913,350000.0
2005-07-18 17:40:00,6.924,7.043,6.924,7.01,500000.0
2005-07-18 17:41:00,7.005,7.012,6.862,6.971,500000.0
2005-07-18 17:42:00,6.888,7.024,6.888,6.975,500000.0
2005-07-18 17:43:00,7.011,7.011,6.858,6.893,400000.0
2005-07-18 17:44:00,6.997,7.043,6.92,6.988,450000.0
2005-07-18 17:45:00,6.924,7.041,6.924,6.945,550000.0
2005-07-18 17:46:00,6.996,6.996,6.86,6.975,550000.0
2005-07-18 17:47:00,6.975,6.993,6.856,6.917,400000.0
2005-07-18 17:48:00,6.991,7.013,6.889,7.013,400000.0
2005-07-18 17:49:00,6.978,7.023,6.937,6.99,350000.0
2005-07-18 17:50:00,6.999,7.031,6.91,6.91,550000.0
2005-07-18 17:51:00,6.942,7.015,6.883,6.922,550000.0
2005-07-18 17:52:00,6.967,7.027,6.89,6.892,350000.0
2005-07-18 17:53:00,6.952,6.982,6.914,6.914,500000.0
2005-07-18 17:54:00,6.922,7.01,6.881,7.01,350000.0
2005-07-18 17:55:00,6.917,7.017,6.906,6.975,350000.0
2005-07-18 17:56:00,6.89,7.009,6.888,6.929,400000.0
2005-07-18 17:57:00,6.981,6.999,6.91,6.955,400000.0
2005-07-18 17:58:00,6.966,6.986,6.909,6.942,450000.0
2005-07-18 17:59:00,6.878,6.994,6.872,6.994,350000.0
2005-07-18 18:00:00,6.889,6.996,6.884,6.972,350000.0
2005-07-18 18:01:00,6.954,7.006,6.865,6.912,450000.0
2005-07-18 18:02:00,6.878,6.981,6.878,6.975,500000.0
2005-07-18 18:03:00,6.955,6.978,6.921,6.959,350000.0
2005-07-18 18:04:00,7.006,7.006,6.851,6.915,400000.0
2005-07-18 18:05:00,6.921,7.008,6.841,7.008,550000.0
2005-07-18 18:06:00,6.966,7.01,6.88,6.88,450000.0
2005-07-18 18:07:00,7.005,7.005,6.862,6.99,400000.0
2005-07-18 18:08:00,6.998,6.999,6.839,6.931,500000.0
2005-07-18 18:09:00,6.938,7.031,6.911,6.911,400000.0
2005-07-18 18:11:00,6.907,7.02,6.89,6.982,450000.0
2005-07-18 18:12:00,6.866,6.959,6.853,6.959,250000.0
2005-07-18 18:14:00,6.938,6.98,6.864,6.96,550000.0
2005-07-18 18:15:00,6.89,7.021,6.89,6.936,350000.0
2005-07-18 18:16:00,6.879,6.984,6.842,6.862,600000.0
2005-07-18 18:17:00,6.885,7.009,6.885,6.962,350000.0
2005-07-18 18:18:00,6.934,6.991,6.856,6.856,550000.0
2005-07-18 18:20:00,6.871,6.976,6.839,6.959,400000.0
2005-07-18 18:21:00,6.908,6.975,6.864,6.954,550000.0
2005-07-18 18:22:00,6.964,6.964,6.876,6.908,400000.0
2005-07-18 18:23:00,6.991,7.0,6.894,6.979,400000.0
2005-07-18 18:24:00,6.988,7.007,6.905,6.998,400000.0
2005-07-18 18:25:00,6.911,6.979,6.865,6.901,500000.0
2005-07-18 18:26:00,6.925,7.0,6.907,7.0,550000.0
2005-07-18 18:28:00,6.968,6.968,6.863,6.968,350000.0
2005-07-18 18:29:00,6.906,7.0,6.887,7.0,350000.0
2005-07-18 18:30:00,6.964,7.008,6.857,6.94,450000.0
2005-07-18 18:31:00,6.96,6.976,6.875,6.957,350000.0
2005-07-18 18:33:00,6.963,6.991,6.889,6.891,300000.0
2005-07-18 18:34:00,6.957,6.992,6.891,6.989,400000.0
2005-07-18 18:35:00,6.919,6.997,6.919,6.927,350000.0
2005-07-18 18:36:00,6.909,6.983,6.842,6.962,550000.0
2005-07-18 18:37:00,6.934,7.02,6.922,6.971,500000.0
2005-07-18 18:38:00,6.98,6.988,6.862,6.937,450000.0
2005-07-18 18:39:00,6.986,7.003,6.904,6.976,400000.0
2005-07-18 18:40:00,6.954,7.018,6.902,7.0,550000.0
2005-07-18 18:42:00,6.929,7.026,6.875,6.909,550000.0
2005-07-18 18:43:00,6.944,6.991,6.879,6.991,400000.0
2005-07-18 18:44:00,6.953,6.981,6.86,6.913,500000.0
2005-07-18 18:47:00,6.889,6.984,6.847,6.953,400000.0
2005-07-18 18:48:00,6.953,6.955,6.887,6.893,400000.0
2005-07-18 18:49:00,6.969,7.002,6.9,6.926,300000.0
2005-07-18 18:50:00,6.909,7.011,6.901,7.011,350000.0
2005-07-18 18:51:00,6.939,6.954,6.855,6.884,500000.0
2005-07-18 18:52:00,6.935,7.013,6.884,6.997,550000.0
2005-07-18 18:53:00,6.935,6.98,6.908,6.948,500000.0
2005-07-18 18:54:00,6.895,6.998,6.895,6.936,350000.0
2005-07-18 18:56:00,6.921,7.023,6.887,7.009,400000.0
2005-07-18 18:57:00,7.004,7.034,6.895,6.969,700000.0
2005-07-18 18:58:00,6.928,7.023,6.89,6.89,700000.0
2005-07-18 18:59:00,6.987,6.987,6.839,6.931,800000.0
2005-07-18 19:00:00,6.919,7.07,6.866,7.014,500000.0
2005-07-18 19:01:00,6.897,6.995,6.846,6.995,650000.0
2005-07-18 19:02:00,6.905,7.014,6.894,6.974,550000.0
2005-07-18 19:03:00,6.963,6.984,6.877,6.904,600000.0
2005-07-18 19:04:00,6.891,6.949,6.874,6.949,400000.0
2005-07-18 19:05:00,6.957,6.977,6.853,6.853,350000.0
2005-07-18 19:06:00,6.969,7.006,6.891,7.006,450000.0
2005-07-18 19:07:00,6.888,7.001,6.869,6.993,600000.0
2005-07-18 19:08:00,6.911,7.018,6.906,6.91,450000.0
2005-07-18 19:09:00,6.848,6.974,6.815,6.917,700000.0
2005-07-18 19:10:00,6.892,6.977,6.892,6.906,300000.0
2005-07-18 19:11:00,6.982,6.982,6.83,6.958,400000.0
2005-07-18 19:12:00,6.965,6.986,6.856,6.919,550000.0
2005-07-18 19:13:00,6.915,6.998,6.854,6.854,600000.0
2005-07-18 19:14:00,6.882,7.029,6.882,6.971,600000.0
2005-07-18 19:15:00,6.896,6.988,6.834,6.988,700000.0
2005-07-18 19:16:00,6.985,6.985,6.809,6.934,650000.0
2005-07-18 19:17:00,6.855,6.951,6.855,6.921,350000.0
2005-07-18 19:18:00,6.858,6.984,6.822,6.865,500000.0
2005-07-18 19:19:00,6.968,7.018,6.896,6.995,450000.0
2005-07-18 19:20:00,6.947,6.97,6.833,6.941,550000.0
2005-07-18 19:21:00,6.964,6.964,6.84,6.961,600000.0
2005-07-18 19:22:00,6.84,6.989,6.84,6.864,650000.0
2005-07-18 19:23:00,6.931,6.965,6.841,6.841,700000.0
2005-07-18 19:24:00,6.939,6.998,6.862,6.934,250000.0
2005-07-18 19:25:00,6.959,6.963,6.83,6.963,550000.0
2005-07-18 19:26:00,6.843,6.933,6.843,6.87,350000.0
2005-07-18 19:27:00,6.924,6.969,6.856,6.965,550000.0
2005-07-18 19:28:00,6.969,6.97,6.83,6.83,350000.0
2005-07-18 19:29:00,6.899,6.919,6.811,6.91,500000.0
2005-07-18 19:30:00,6.98,7.007,6.844,6.844,500000.0
2005-07-18 19:31:00,6.979,6.979,6.879,6.908,250000.0
2005-07-18 19:35:00,6.942,6.942,6.843,6.847,550000.0
2005-07-18 19:36:00,6.894,6.979,6.858,6.901,350000.0
2005-07-18 19:37:00,6.86,6.955,6.86,6.931,400000.0
2005-07-18 19:40:00,6.937,6.937,6.836,6.875,200000.0
2005-07-18 19:59:00,6.947,6.947,6.863,6.895,200000.0
2005-07-18 20:02:00,6.904,7.025,6.864,6.864,450000.0
2005-07-18 20:04:00,6.873,6.944,6.849,6.886,350000.0
2005-07-18 20:12:00,6.945,6.945,6.853,6.889,200000.0
2005-07-18 20:16:00,6.957,6.981,6.867,6.907,650000.0
2005-07-18 20:19:00,6.958,6.958,6.875,6.903,300000.0
2005-07-18 20:23:00,6.827,6.975,6.818,6.975,350000.0
2005-07-18 20:25:00,6.973,6.973,6.825,6.853,250000.0
2005-07-18 20:27:00,6.936,6.967,6.879,6.935,350000.0
2005-07-18 20:30:00,6.834,6.964,6.79,6.875,700000.0
2005-07-18 20:33:00,6.814,6.928,6.787,6.928,700000.0
2005-07-18 20:36:00,6.943,6.943,6.86,6.893,200000.0
2005-07-18 20:46:00,6.956,6.956,6.872,6.905,200000.0
2005-07-18 20:48:00,6.951,6.979,6.874,6.975,400000.0
2005-07-18 20:55:00,6.945,6.945,6.866,6.901,200000.0
2005-07-18 21:01:00,6.938,6.938,6.835,6.929,250000.0
2005-07-18 21:05:00,6.952,6.97,6.867,6.902,350000.0
2005-07-18 21:08:00,6.904,6.986,6.868,6.897,450000.0
2005-07-18 21:10:00,6.933,6.933,6.849,6.906,350000.0
2005-07-18 21:12:00,6.924,6.924,6.824,6.863,200000.0
2005-07-18 21:15:00,6.941,6.951,6.884,6.884,150000.0
2005-07-18 21:16:00,6.922,6.978,6.854,6.862,300000.0
2005-07-18 21:18:00,6.853,6.987,6.848,6.904,450000.0
2005-07-18 21:22:00,6.964,7.001,6.861,6.996,350000.0
2005-07-18 21:27:00,6.906,6.937,6.853,6.853,150000.0
2005-07-18 21:40:00,6.953,6.953,6.87,6.903,200000.0
2005-07-18 21:46:00,6.919,6.997,6.852,6.894,400000.0
2005-07-18 21:48:00,6.915,6.932,6.866,6.932,200000.0
2005-07-18 21:52:00,6.924,6.924,6.824,6.863,200000.0
2005-07-18 21:57:00,6.872,6.926,6.815,6.92,500000.0
2005-07-18 22:00:00,6.942,6.946,6.844,6.892,400000.0
2005-07-18 22:07:00,6.951,6.966,6.867,6.95,450000.0
2005-07-18 22:11:00,6.956,6.956,6.871,6.905,200000.0
2005-07-18 22:13:00,6.904,6.959,6.877,6.959,400000.0
2005-07-18 22:23:00,6.899,6.968,6.896,6.949,250000.0
2005-07-18 22:25:00,6.966,6.966,6.882,6.915,200000.0
2005-07-18 22:39:00,6.954,6.954,6.854,6.893,200000.0
2005-07-18 22:46:00,6.963,6.963,6.879,6.913,200000.0
2005-07-18 22:49:00,6.976,6.976,6.892,6.924,200000.0
2005-07-18 22:50:00,6.882,6.916,6.882,6.914,150000.0
2005-07-18 22:56:00,6.965,6.984,6.905,6.933,300000.0
2005-07-18 23:03:00,6.902,6.98,6.902,6.972,250000.0
2005-07-18 23:05:00,6.881,6.955,6.839,6.878,350000.0
2005-07-18 23:06:00,6.941,6.941,6.855,6.903,350000.0
2005-07-18 23:22:00,6.956,6.956,6.872,6.905,200000.0
2005-07-18 23:37:00,6.946,6.946,6.846,6.885,200000.0
2005-07-18 23:39:00,6.955,6.955,6.877,6.911,200000.0
2005-07-18 23:42:00,6.918,6.981,6.918,6.981,400000.0
2005-07-19 00:00:00,6.99,7.04,6.91,6.95,500000.0
2005-07-19 00:01:00,7.002,7.002,6.914,6.962,500000.0
2005-07-19 00:06:00,6.953,6.953,6.853,6.893,200000.0
2005-07-19 00:27:00,6.861,6.964,6.861,6.956,450000.0
2005-07-19 00:30:00,6.892,6.954,6.818,6.89,600000.0
2005-07-19 00:31:00,6.915,6.915,6.822,6.822,250000.0
2005-07-19 00:42:00,6.943,6.943,6.86,6.893,200000.0
2005-07-19 00:45:00,6.944,6.966,6.849,6.941,300000.0
2005-07-19 00:46:00,6.937,6.937,6.897,6.897,100000.0
2005-07-19 00:56:00,6.942,6.942,6.841,6.882,250000.0
2005-07-19 00:57:00,6.894,6.944,6.894,6.944,150000.0
2005-07-19 01:00:00,6.945,6.945,6.866,6.901,200000.0
2005-07-19 01:02:00,6.964,6.964,6.845,6.885,250000.0
2005-07-19 01:12:00,6.957,6.957,6.873,6.905,200000.0
2005-07-19 01:26:00,6.964,6.964,6.88,6.913,200000.0
2005-07-19 01:29:00,6.926,6.969,6.863,6.958,400000.0
2005-07-19 01:31:00,6.914,6.995,6.884,6.995,250000.0
2005-07-19 01:45:00,6.954,6.954,6.855,6.893,200000.0
2005-07-19 01:53:00,6.931,6.957,6.811,6.947,650000.0
2005-07-19 01:54:00,6.883,6.996,6.883,6.951,550000.0
2005-07-19 02:01:00,6.957,6.957,6.873,6.905,200000.0
2005-07-19 02:05:00,6.946,6.946,6.845,6.885,200000.0
2005-07-19 02:08:00,6.953,6.992,6.877,6.963,600000.0
2005-07-19 02:09:00,6.995,7.023,6.882,6.918,500000.0
2005-07-19 02:10:00,6.881,7.01,6.881,6.968,300000.0
2005-07-19 02:11:00,6.97,6.981,6.97,6.981,100000.0
2005-07-19 02:16:00,6.892,6.96,6.871,6.871,400000.0
2005-07-19 02:19:00,6.984,6.993,6.88,6.88,250000.0
2005-07-19 02:21:00,6.908,6.993,6.87,6.993,700000.0
2005-07-19 02:23:00,7.01,7.04,6.907,6.968,650000.0
2005-07-19 02:29:00,6.967,6.967,6.883,6.915,200000.0
2005-07-19 02:38:00,6.957,6.977,6.861,6.977,350000.0
2005-07-19 02:39:00,6.92,6.968,6.859,6.968,400000.0
2005-07-19 02:50:00,6.974,6.974,6.863,6.899,200000.0
2005-07-19 02:53:00,6.967,6.967,6.883,6.915,200000.0
2005-07-19 02:54:00,6.873,6.909,6.873,6.909,100000.0
2005-07-19 02:57:00,6.933,7.002,6.87,6.973,500000.0
2005-07-19 03:03:00,6.966,6.966,6.868,6.906,400000.0
2005-07-19 03:07:00,6.953,6.953,6.853,6.893,200000.0
2005-07-19 03:14:00,6.943,6.943,6.843,6.883,200000.0
2005-07-19 03:17:00,6.955,6.955,6.871,6.904,200000.0
2005-07-19 03:23:00,6.915,7.012,6.868,6.906,500000.0
2005-07-19 03:24:00,7.002,7.003,6.893,7.003,400000.0
2005-07-19 03:25:00,6.907,6.994,6.897,6.956,500000.0
2005-07-19 03:27:00,6.901,6.989,6.901,6.989,400000.0
2005-07-19 03:30:00,6.972,7.009,6.891,6.959,500000.0
2005-07-19 03:31:00,6.969,6.969,6.859,6.945,400000.0
2005-07-19 03:32:00,6.953,6.959,6.863,6.958,600000.0
2005-07-19 03:33:00,6.974,6.978,6.891,6.922,550000.0
2005-07-19 03:35:00,7.002,7.002,6.899,6.988,400000.0
2005-07-19 03:41:00,6.954,6.954,6.855,6.893,200000.0
2005-07-19 03:44:00,6.846,6.951,6.835,6.951,300000.0
2005-07-19 03:45:00,6.934,6.998,6.911,6.945,600000.0
2005-07-19 03:46:00,7.004,7.004,6.908,6.908,100000.0
2005-07-19 03:47:00,6.974,7.011,6.892,6.897,450000.0
2005-07-19 03:49:00,6.945,6.981,6.876,6.946,550000.0
2005-07-19 03:50:00,6.879,6.965,6.877,6.909,450000.0
2005-07-19 03:51:00,6.952,6.967,6.861,6.899,400000.0
2005-07-19 03:52:00,6.974,7.017,6.937,6.994,300000.0
2005-07-19 03:55:00,6.907,6.99,6.875,6.927,450000.0
2005-07-19 03:56:00,6.949,6.979,6.888,6.953,350000.0
2005-07-19 04:01:00,6.873,6.962,6.846,6.916,350000.0
2005-07-19 04:02:00,6.911,6.911,6.85,6.9,300000.0
2005-07-19 04:08:00,6.965,6.965,6.873,6.909,200000.0
2005-07-19 04:15:00,6.945,6.945,6.886,6.939,150000.0
2005-07-19 04:17:00,6.957,6.973,6.877,6.911,300000.0
2005-07-19 04:20:00,6.954,6.954,6.855,6.893,200000.0
2005-07-19 04:21:00,6.95,6.95,6.887,6.887,200000.0
2005-07-19 04:29:00,6.963,6.98,6.906,6.906,200000.0
2005-07-19 04:32:00,6.919,6.974,6.885,6.973,300000.0
2005-07-19 04:34:00,6.881,6.973,6.845,6.898,450000.0
2005-07-19 04:35:00,6.904,6.985,6.884,6.962,400000.0
2005-07-19 04:37:00,6.977,6.991,6.9,6.978,500000.0
2005-07-19 04:38:00,6.963,7.027,6.892,6.985,600000.0
2005-07-19 04:39:00,6.977,6.988,6.878,6.966,900000.0
2005-07-19 04:49:00,6.959,7.023,6.887,6.988,700000.0
2005-07-19 05:00:00,6.922,6.965,6.886,6.965,200000.0
2005-07-19 05:03:00,6.873,6.961,6.863,6.95,250000.0
2005-07-19 05:08:00,6.98,6.98,6.901,6.933,200000.0
2005-07-19 05:16:00,6.996,6.996,6.911,6.945,200000.0
2005-07-19 05:27:00,6.985,6.985,6.885,6.924,200000.0
2005-07-19 05:31:00,6.994,7.002,6.876,6.914,400000.0
2005-07-19 05:37:00,6.963,6.963,6.863,6.903,200000.0
2005-07-19 05:39:00,6.977,6.977,6.904,6.931,300000.0
2005-07-19 05:41:00,6.983,7.034,6.927,6.933,500000.0
2005-07-19 05:49:00,6.96,6.96,6.885,6.912,150000.0
2005-07-19 05:50:00,6.977,6.999,6.861,6.999,450000.0
2005-07-19 05:53:00,6.885,6.986,6.885,6.892,450000.0
2005-07-19 05:54:00,6.928,6.964,6.92,6.937,300000.0
2005-07-19 05:55:00,6.925,6.991,6.888,6.925,350000.0
2005-07-19 05:56:00,6.988,6.988,6.884,6.952,350000.0
2005-07-19 06:00:00,6.955,7.013,6.86,6.981,550000.0
2005-07-19 06:02:00,6.976,6.995,6.883,6.884,450000.0
2005-07-19 06:05:00,6.992,6.992,6.847,6.95,400000.0
2005-07-19 06:06:00,6.997,6.997,6.862,6.914,500000.0
2005-07-19 06:07:00,6.921,7.027,6.903,6.949,450000.0
2005-07-19 06:12:00,7.0,7.0,6.855,6.914,550000.0
2005-07-19 06:13:00,6.878,6.996,6.857,6.865,750000.0
2005-07-19 06:14:00,6.935,7.007,6.873,7.001,400000.0
2005-07-19 06:15:00,6.947,6.993,6.847,6.955,600000.0
2005-07-19 06:17:00,6.974,6.974,6.856,6.861,250000.0
2005-07-19 06:18:00,6.966,7.016,6.927,6.995,400000.0
2005-07-19 06:19:00,7.006,7.006,6.881,6.881,250000.0
2005-07-19 06:20:00,6.96,6.96,6.89,6.952,150000.0
2005-07-19 06:21:00,6.919,7.02,6.886,6.999,400000.0
2005-07-19 06:22:00,6.988,6.988,6.924,6.924,200000.0
2005-07-19 06:29:00,6.976,6.98,6.838,6.953,700000.0
2005-07-19 06:31:00,6.971,6.983,6.898,6.911,400000.0
2005-07-19 06:35:00,6.947,6.997,6.913,6.997,250000.0
2005-07-19 06:36:00,7.002,7.002,6.876,6.965,500000.0
2005-07-19 06:38:00,6.902,6.986,6.813,6.957,500000.0
2005-07-19 06:39:00,6.942,6.98,6.888,6.97,450000.0
2005-07-19 06:40:00,6.93,7.0,6.907,6.954,450000.0
2005-07-19 06:41:00,7.004,7.004,6.953,6.957,300000.0
2005-07-19 06:42:00,6.971,6.976,6.934,6.976,300000.0
2005-07-19 06:44:00,6.96,6.96,6.901,6.918,250000.0
2005-07-19 06:48:00,6.959,7.04,6.89,6.975,550000.0
2005-07-19 06:49:00,6.982,7.011,6.875,6.96,450000.0
2005-07-19 06:50:00,6.967,6.977,6.886,6.914,500000.0
2005-07-19 06:51:00,7.019,7.03,6.887,6.887,400000.0
2005-07-19 06:52:00,7.016,7.039,6.938,6.941,800000.0
2005-07-19 06:54:00,7.005,7.005,6.938,6.951,300000.0
2005-07-19 06:57:00,6.957,6.962,6.851,6.887,300000.0
2005-07-19 07:00:00,6.887,6.962,6.857,6.895,400000.0
2005-07-19 07:01:00,6.903,6.975,6.859,6.859,350000.0
2005-07-19 07:10:00,6.889,6.997,6.853,6.997,700000.0
2005-07-19 07:12:00,6.969,7.003,6.873,6.873,500000.0
2005-07-19 07:13:00,7.005,7.005,6.888,6.915,500000.0
2005-07-19 07:14:00,6.961,6.997,6.888,6.96,500000.0
2005-07-19 07:15:00,6.941,6.941,6.829,6.865,250000.0
2005-07-19 07:16:00,6.957,6.989,6.905,6.988,200000.0
2005-07-19 07:20:00,6.962,6.996,6.856,6.974,400000.0
2005-07-19 07:23:00,6.957,7.047,6.885,6.967,550000.0
2005-07-19 07:24:00,7.019,7.048,6.898,6.898,500000.0
2005-07-19 07:25:00,6.916,7.015,6.872,6.914,550000.0
2005-07-19 07:26:00,6.902,7.0,6.876,6.944,350000.0
2005-07-19 07:27:00,6.986,7.031,6.889,6.972,550000.0
2005-07-19 07:31:00,6.95,6.96,6.95,6.96,100000.0
2005-07-19 07:32:00,6.925,6.972,6.881,6.912,250000.0
2005-07-19 07:33:00,6.951,6.984,6.865,6.865,350000.0
2005-07-19 07:34:00,6.994,7.001,6.903,6.966,350000.0
2005-07-19 07:36:00,6.912,6.998,6.909,6.937,500000.0
2005-07-19 07:37:00,6.862,7.016,6.862,6.965,450000.0
2005-07-19 07:38:00,6.953,6.953,6.844,6.922,400000.0
2005-07-19 07:39:00,6.957,6.976,6.889,6.976,350000.0
2005-07-19 07:40:00,6.928,6.974,6.883,6.971,450000.0
2005-07-19 07:41:00,6.968,6.99,6.869,6.869,550000.0
2005-07-19 07:42:00,6.976,6.976,6.874,6.874,100000.0
2005-07-19 07:44:00,6.995,6.995,6.884,6.884,650000.0
2005-07-19 07:46:00,6.892,6.99,6.851,6.944,400000.0
2005-07-19 07:47:00,6.935,6.981,6.871,6.981,500000.0
2005-07-19 07:48:00,6.935,6.938,6.84,6.904,450000.0
2005-07-19 07:50:00,6.884,6.968,6.884,6.968,100000.0
2005-07-19 07:52:00,6.979,6.982,6.846,6.846,500000.0
2005-07-19 07:54:00,6.963,6.987,6.864,6.906,400000.0
2005-07-19 07:56:00,6.908,6.908,6.853,6.853,100000.0
2005-07-19 07:58:00,6.854,6.93,6.815,6.887,450000.0
2005-07-19 07:59:00,6.986,7.027,6.902,6.902,400000.0
2005-07-19 08:00:00,6.954,6.984,6.881,6.881,250000.0
2005-07-19 08:02:00,6.859,6.946,6.831,6.891,750000.0
2005-07-19 08:03:00,6.846,6.944,6.846,6.94,450000.0
2005-07-19 08:04:00,6.876,6.998,6.87,6.87,300000.0
2005-07-19 08:05:00,6.9,7.002,6.856,6.905,550000.0
2005-07-19 08:06:00,6.884,6.953,6.852,6.893,400000.0
2005-07-19 08:07:00,6.983,7.023,6.871,6.99,500000.0
2005-07-19 08:08:00,6.9,6.982,6.858,6.872,650000.0
2005-07-19 08:09:00,6.898,6.957,6.85,6.89,500000.0
2005-07-19 08:10:00,6.971,6.975,6.884,6.884,400000.0
2005-07-19 08:11:00,6.959,6.965,6.864,6.957,300000.0
2005-07-19 08:12:00,6.904,6.97,6.866,6.891,450000.0
2005-07-19 08:14:00,6.883,7.002,6.879,6.957,400000.0
2005-07-19 08:16:00,6.917,6.984,6.912,6.948,250000.0
2005-07-19 08:17:00,6.888,6.988,6.888,6.965,650000.0
2005-07-19 08:18:00,6.962,7.021,6.909,6.962,550000.0
2005-07-19 08:19:00,6.887,6.96,6.887,6.912,250000.0
2005-07-19 08:20:00,7.0,7.0,6.878,6.957,550000.0
2005-07-19 08:21:00,6.892,7.016,6.865,6.91,550000.0
2005-07-19 08:22:00,6.855,6.96,6.855,6.877,350000.0
2005-07-19 08:23:00,6.87,6.975,6.87,6.975,300000.0
2005-07-19 08:24:00,6.996,6.996,6.894,6.968,350000.0
2005-07-19 08:25:00,6.863,6.997,6.863,6.971,350000.0
2005-07-19 08:26:00,6.978,6.982,6.879,6.981,500000.0
2005-07-19 08:28:00,6.987,7.009,6.895,6.972,450000.0
2005-07-19 08:30:00,6.963,6.979,6.887,6.943,400000.0
2005-07-19 08:32:00,6.943,6.995,6.864,6.955,400000.0
2005-07-19 08:34:00,6.927,6.976,6.887,6.908,300000.0
2005-07-19 08:36:00,6.963,7.002,6.878,6.909,500000.0
2005-07-19 08:37:00,6.946,6.989,6.891,6.947,250000.0
2005-07-19 08:38:00,6.97,7.049,6.877,6.899,650000.0
2005-07-19 08:39:00,6.921,6.963,6.852,6.852,250000.0
2005-07-19 08:40:00,6.9,6.983,6.844,6.951,450000.0
2005-07-19 08:41:00,6.953,6.972,6.907,6.907,350000.0
2005-07-19 08:42:00,7.021,7.021,6.924,6.978,450000.0
2005-07-19 08:44:00,6.919,6.966,6.904,6.962,350000.0
2005-07-19 08:45:00,6.962,6.985,6.914,6.914,350000.0
2005-07-19 08:46:00,6.971,6.976,6.848,6.951,500000.0
2005-07-19 08:47:00,7.005,7.016,6.896,6.929,550000.0
2005-07-19 08:48:00,6.865,6.949,6.865,6.906,450000.0
2005-07-19 08:50:00,6.842,6.975,6.842,6.92,300000.0
2005-07-19 08:51:00,6.939,6.981,6.861,6.913,350000.0
2005-07-19 08:52:00,6.871,6.963,6.864,6.946,450000.0
2005-07-19 08:53:00,6.956,6.978,6.893,6.958,400000.0
2005-07-19 08:54:00,6.975,6.978,6.893,6.895,350000.0
2005-07-19 08:55:00,6.973,6.973,6.814,6.963,250000.0
2005-07-19 08:56:00,6.902,7.02,6.867,6.948,550000.0
2005-07-19 08:57:00,6.936,6.97,6.854,6.927,550000.0
2005-07-19 08:58:00,6.937,6.983,6.856,6.856,550000.0
2005-07-19 09:00:00,6.941,6.994,6.864,6.864,550000.0
2005-07-19 09:01:00,6.978,6.978,6.845,6.938,400000.0
2005-07-19 09:02:00,6.822,6.937,6.822,6.881,550000.0
2005-07-19 09:03:00,6.893,6.965,6.86,6.86,350000.0
2005-07-19 09:04:00,6.959,7.012,6.871,6.99,400000.0
2005-07-19 09:05:00,6.882,6.946,6.83,6.943,400000.0
2005-07-19 09:06:00,6.927,6.981,6.862,6.908,350000.0
2005-07-19 09:07:00,6.838,6.943,6.834,6.927,400000.0
2005-07-19 09:08:00,6.976,6.976,6.913,6.913,100000.0
2005-07-19 09:09:00,6.846,6.952,6.846,6.852,450000.0
2005-07-19 09:10:00,6.951,6.957,6.837,6.955,350000.0
2005-07-19 09:11:00,6.946,6.946,6.84,6.881,550000.0
2005-07-19 09:12:00,6.954,6.981,6.861,6.877,550000.0
2005-07-19 09:13:00,6.883,6.956,6.827,6.956,450000.0
2005-07-19 09:14:00,6.963,7.02,6.904,6.904,500000.0
2005-07-19 09:15:00,6.906,6.981,6.885,6.944,350000.0
2005-07-19 09:16:00,6.913,7.002,6.851,6.877,350000.0
2005-07-19 09:17:00,6.955,6.955,6.822,6.922,550000.0
2005-07-19 09:18:00,6.938,6.974,6.861,6.931,400000.0
2005-07-19 09:19:00,6.98,6.98,6.871,6.968,450000.0
2005-07-19 09:20:00,6.885,6.956,6.849,6.85,450000.0
2005-07-19 09:22:00,6.919,6.961,6.869,6.961,250000.0
2005-07-19 09:24:00,6.82,6.922,6.82,6.882,400000.0
2005-07-19 09:25:00,6.979,6.995,6.894,6.907,350000.0
2005-07-19 09:26:00,6.942,6.942,6.942,6.942,50000.0
2005-07-19 09:27:00,6.904,6.989,6.839,6.839,250000.0
2005-07-19 09:28:00,6.873,6.95,6.86,6.945,350000.0
2005-07-19 09:29:00,6.858,6.966,6.858,6.949,300000.0
2005-07-19 09:30:00,6.876,6.988,6.837,6.985,400000.0
2005-07-19 09:31:00,6.956,6.956,6.887,6.941,400000.0
2005-07-19 09:33:00,6.957,6.994,6.85,6.994,450000.0
2005-07-19 09:34:00,6.949,6.977,6.853,6.953,300000.0
2005-07-19 09:35:00,6.85,6.98,6.85,6.98,350000.0
2005-07-19 09:37:00,6.934,6.97,6.841,6.936,400000.0
2005-07-19 09:38:00,6.883,6.962,6.816,6.938,450000.0
2005-07-19 09:40:00,6.839,6.93,6.774,6.798,550000.0
2005-07-19 09:41:00,6.917,6.984,6.871,6.871,350000.0
2005-07-19 09:42:00,6.947,6.954,6.861,6.88,400000.0
2005-07-19 09:44:00,6.893,6.991,6.867,6.904,350000.0
2005-07-19 09:45:00,6.849,6.954,6.824,6.831,400000.0
2005-07-19 09:46:00,6.937,6.973,6.87,6.973,550000.0
2005-07-19 09:47:00,6.86,6.967,6.86,6.942,300000.0
2005-07-19 09:48:00,6.978,6.978,6.844,6.886,450000.0
2005-07-19 09:49:00,6.931,6.991,6.858,6.895,350000.0
2005-07-19 09:50:00,6.877,6.949,6.833,6.833,500000.0
2005-07-19 09:51:00,6.959,6.972,6.881,6.897,350000.0
2005-07-19 09:52:00,6.97,6.97,6.82,6.92,400000.0
2005-07-19 09:53:00,6.831,6.937,6.831,6.836,400000.0
2005-07-19 09:58:00,6.862,6.955,6.844,6.911,400000.0
2005-07-19 10:00:00,6.937,6.937,6.831,6.933,550000.0
2005-07-19 10:05:00,6.854,6.986,6.854,6.982,400000.0
2005-07-19 10:06:00,6.896,6.955,6.828,6.955,450000.0
2005-07-19 10:07:00,6.916,6.937,6.833,6.866,400000.0
2005-07-19 10:08:00,6.971,6.971,6.843,6.966,300000.0
2005-07-19 10:09:00,6.964,6.969,6.828,6.965,450000.0
2005-07-19 10:10:00,6.943,6.959,6.811,6.956,550000.0
2005-07-19 10:11:00,6.966,6.982,6.846,6.846,500000.0
2005-07-19 10:12:00,6.954,6.954,6.836,6.908,350000.0
2005-07-19 10:13:00,6.891,7.025,6.841,6.876,500000.0
2005-07-19 10:14:00,6.974,6.974,6.841,6.964,300000.0
2005-07-19 10:15:00,6.966,6.966,6.838,6.912,350000.0
2005-07-19 10:16:00,6.827,6.97,6.827,6.932,400000.0
2005-07-19 10:32:00,6.9,6.942,6.822,6.942,700000.0
2005-07-19 10:34:00,6.973,6.973,6.829,6.931,500000.0
2005-07-19 10:36:00,6.888,6.972,6.854,6.867,500000.0
2005-07-19 10:39:00,6.92,6.92,6.787,6.808,650000.0
2005-07-19 10:42:00,6.922,6.988,6.84,6.95,750000.0
2005-07-19 10:43:00,6.934,6.981,6.814,6.841,400000.0
2005-07-19 10:44:00,6.925,6.959,6.839,6.927,900000.0
2005-07-19 10:45:00,6.938,6.99,6.843,6.921,350000.0
2005-07-19 10:48:00,6.889,6.984,6.82,6.967,450000.0
2005-07-19 10:49:00,6.979,6.979,6.856,6.859,600000.0
2005-07-19 10:57:00,6.927,6.962,6.831,6.927,450000.0
2005-07-19 11:00:00,6.872,6.961,6.828,6.878,350000.0
2005-07-19 11:03:00,6.88,6.965,6.836,6.868,550000.0
2005-07-19 11:04:00,6.967,6.98,6.875,6.971,400000.0
2005-07-19 11:05:00,6.828,6.964,6.828,6.854,550000.0
2005-07-19 11:08:00,6.876,6.987,6.856,6.98,350000.0
2005-07-19 11:10:00,6.83,6.952,6.83,6.884,400000.0
2005-07-19 11:11:00,6.94,6.96,6.831,6.932,350000.0
2005-07-19 11:12:00,6.959,7.022,6.883,6.949,550000.0
2005-07-19 11:21:00,6.974,6.974,6.845,6.947,450000.0
2005-07-19 11:32:00,6.915,6.929,6.844,6.844,450000.0
2005-07-19 11:33:00,6.833,6.956,6.833,6.909,350000.0
2005-07-19 11:34:00,6.894,6.951,6.841,6.9,550000.0
2005-07-19 11:39:00,6.885,6.962,6.843,6.868,350000.0
2005-07-19 11:40:00,6.884,6.993,6.849,6.931,400000.0
2005-07-19 11:41:00,6.858,6.948,6.858,6.898,350000.0
2005-07-19 11:45:00,6.856,6.942,6.811,6.942,550000.0
2005-07-19 11:57:00,6.97,6.97,6.848,6.918,450000.0
2005-07-19 11:58:00,6.852,6.973,6.843,6.973,350000.0
2005-07-19 11:59:00,6.913,6.934,6.815,6.879,450000.0
2005-07-19 12:00:00,6.918,6.92,6.821,6.821,350000.0
2005-07-19 12:01:00,6.941,6.941,6.843,6.859,500000.0
2005-07-19 12:03:00,6.845,6.917,6.832,6.909,550000.0
2005-07-19 12:05:00,6.928,6.951,6.827,6.866,350000.0
2005-07-19 12:06:00,6.932,6.946,6.877,6.946,350000.0
2005-07-19 12:07:00,6.966,6.976,6.845,6.901,450000.0
2005-07-19 12:08:00,6.938,6.945,6.83,6.945,450000.0
2005-07-19 12:10:00,6.912,6.949,6.844,6.895,400000.0
2005-07-19 12:13:00,6.891,6.928,6.82,6.911,400000.0
2005-07-19 12:15:00,6.886,6.957,6.828,6.863,400000.0
2005-07-19 12:16:00,6.871,6.931,6.812,6.861,400000.0
2005-07-19 12:17:00,6.91,6.952,6.91,6.946,400000.0
2005-07-19 12:18:00,6.922,6.922,6.836,6.836,450000.0
2005-07-19 12:21:00,6.925,6.961,6.837,6.926,500000.0
2005-07-19 12:23:00,6.939,6.939,6.813,6.824,400000.0
2005-07-19 12:25:00,6.93,6.93,6.819,6.907,450000.0
2005-07-19 12:26:00,6.922,6.932,6.816,6.869,450000.0
2005-07-19 12:31:00,6.916,6.916,6.842,6.898,350000.0
2005-07-19 12:34:00,6.832,6.955,6.815,6.815,450000.0
2005-07-19 12:35:00,6.926,6.926,6.803,6.803,350000.0
2005-07-19 12:36:00,6.956,6.96,6.846,6.931,350000.0
2005-07-19 12:37:00,6.937,6.937,6.821,6.834,500000.0
2005-07-19 12:39:00,6.908,6.944,6.801,6.897,450000.0
2005-07-19 12:41:00,6.89,6.933,6.808,6.933,450000.0
2005-07-19 12:42:00,6.822,6.945,6.818,6.899,550000.0
2005-07-19 12:43:00,6.872,6.921,6.796,6.827,500000.0
2005-07-19 12:44:00,6.899,6.959,6.83,6.83,450000.0
2005-07-19 12:45:00,6.865,6.945,6.807,6.859,400000.0
2005-07-19 12:48:00,6.834,6.936,6.808,6.911,550000.0
2005-07-19 12:49:00,6.871,6.958,6.83,6.84,450000.0
2005-07-19 12:50:00,6.868,6.931,6.814,6.824,400000.0
2005-07-19 12:51:00,6.828,6.961,6.828,6.944,500000.0
2005-07-19 12:53:00,6.821,6.912,6.821,6.903,500000.0
2005-07-19 12:54:00,6.897,6.935,6.814,6.873,450000.0
2005-07-19 12:55:00,6.862,6.942,6.847,6.942,450000.0
2005-07-19 12:56:00,6.898,6.936,6.812,6.828,450000.0
2005-07-19 13:00:00,6.9,6.916,6.794,6.844,500000.0
2005-07-19 13:03:00,6.855,6.933,6.811,6.811,450000.0
2005-07-19 13:07:00,6.916,6.916,6.796,6.87,500000.0
2005-07-19 13:08:00,6.849,6.933,6.828,6.828,400000.0
2005-07-19 13:11:00,6.815,6.909,6.811,6.897,400000.0
2005-07-19 13:12:00,6.938,6.954,6.852,6.852,550000.0
2005-07-19 13:13:00,6.952,6.952,6.795,6.909,450000.0
2005-07-19 13:17:00,6.936,6.955,6.855,6.955,450000.0
2005-07-19 13:22:00,6.841,6.917,6.829,6.859,400000.0
2005-07-19 13:26:00,6.881,6.962,6.813,6.862,550000.0
2005-07-19 13:27:00,6.843,6.934,6.843,6.904,500000.0
2005-07-19 13:29:00,6.941,6.944,6.805,6.903,350000.0
2005-07-19 13:30:00,6.913,6.913,6.743,6.797,450000.0
2005-07-19 13:31:00,6.775,6.902,6.756,6.902,450000.0
2005-07-19 13:32:00,6.875,6.939,6.803,6.803,500000.0
2005-07-19 13:34:00,6.802,6.975,6.802,6.858,350000.0
2005-07-19 13:35:00,6.897,6.951,6.834,6.834,400000.0
2005-07-19 13:36:00,6.898,6.996,6.853,6.93,450000.0
2005-07-19 13:39:00,6.925,6.975,6.859,6.935,500000.0
2005-07-19 13:43:00,6.949,6.964,6.825,6.924,500000.0
2005-07-19 13:49:00,6.824,6.958,6.824,6.93,350000.0
2005-07-19 14:15:00,6.807,6.949,6.807,6.858,500000.0
2005-07-19 14:16:00,6.845,6.954,6.821,6.896,450000.0
2005-07-19 14:17:00,6.911,6.921,6.837,6.868,450000.0
2005-07-19 14:21:00,6.847,6.955,6.847,6.894,450000.0
2005-07-19 14:22:00,6.914,6.947,6.805,6.947,450000.0
2005-07-19 14:23:00,6.88,6.962,6.876,6.891,400000.0
2005-07-19 14:24:00,6.951,6.963,6.881,6.949,400000.0
2005-07-19 14:25:00,6.857,6.906,6.823,6.848,350000.0
2005-07-19 14:26:00,6.864,6.939,6.804,6.874,350000.0
2005-07-19 14:27:00,6.895,6.952,6.814,6.952,400000.0
2005-07-19 14:28:00,6.901,6.901,6.819,6.86,400000.0
2005-07-19 14:29:00,6.881,6.94,6.808,6.902,350000.0
2005-07-19 14:30:00,6.869,6.988,6.819,6.819,550000.0
2005-07-19 14:31:00,6.871,6.957,6.852,6.935,400000.0
2005-07-19 14:32:00,6.925,6.946,6.862,6.888,500000.0
2005-07-19 14:33:00,6.945,6.945,6.803,6.847,300000.0
2005-07-19 14:34:00,6.893,6.936,6.809,6.809,450000.0
2005-07-19 14:35:00,6.912,6.925,6.855,6.86,350000.0
2005-07-19 14:36:00,6.926,6.938,6.834,6.938,400000.0
2005-07-19 14:37:00,6.864,6.962,6.846,6.962,550000.0
2005-07-19 14:38:00,6.907,6.95,6.869,6.92,400000.0
2005-07-19 14:39:00,6.91,6.929,6.794,6.82,500000.0
2005-07-19 14:40:00,6.878,6.945,6.843,6.869,400000.0
2005-07-19 14:41:00,6.847,6.947,6.847,6.914,550000.0
2005-07-19 14:42:00,6.813,6.94,6.813,6.912,400000.0
2005-07-19 14:43:00,6.899,6.931,6.792,6.931,500000.0
2005-07-19 14:44:00,6.819,6.916,6.819,6.905,450000.0
2005-07-19 14:45:00,6.9,6.938,6.865,6.915,400000.0
2005-07-19 14:46:00,6.901,6.931,6.845,6.85,350000.0
2005-07-19 14:47:00,6.902,6.934,6.82,6.913,350000.0
2005-07-19 14:48:00,6.9,6.933,6.834,6.91,400000.0
2005-07-19 14:50:00,6.843,6.93,6.796,6.796,400000.0
2005-07-19 14:52:00,6.947,6.947,6.874,6.874,450000.0
2005-07-19 14:53:00,6.842,6.921,6.816,6.871,400000.0
2005-07-19 14:54:00,6.822,6.982,6.822,6.849,550000.0
2005-07-19 14:55:00,6.883,6.899,6.775,6.775,450000.0
2005-07-19 14:56:00,6.91,6.941,6.82,6.922,550000.0
2005-07-19 14:57:00,6.9,6.916,6.803,6.913,450000.0
2005-07-19 14:58:00,6.825,6.912,6.819,6.883,400000.0
2005-07-19 14:59:00,6.843,6.948,6.806,6.931,550000.0
2005-07-19 15:00:00,6.793,6.935,6.793,6.833,450000.0
2005-07-19 15:01:00,6.866,6.887,6.771,6.869,450000.0
2005-07-19 15:02:00,6.834,6.958,6.819,6.899,450000.0
2005-07-19 15:03:00,6.897,6.935,6.784,6.935,500000.0
2005-07-19 15:04:00,6.871,6.95,6.835,6.835,550000.0
2005-07-19 15:05:00,6.81,6.965,6.81,6.84,550000.0
2005-07-19 15:06:00,6.891,6.92,6.876,6.876,400000.0
2005-07-19 15:07:00,6.817,6.949,6.812,6.907,350000.0
2005-07-19 15:08:00,6.821,6.963,6.821,6.902,500000.0
2005-07-19 15:09:00,6.917,6.944,6.815,6.828,450000.0
2005-07-19 15:10:00,6.808,6.941,6.792,6.83,400000.0
2005-07-19 15:12:00,6.849,6.906,6.835,6.889,550000.0
2005-07-19 15:13:00,6.916,6.95,6.838,6.936,400000.0
2005-07-19 15:14:00,6.898,6.898,6.862,6.862,100000.0
2005-07-19 15:15:00,6.836,6.933,6.822,6.87,400000.0
2005-07-19 15:16:00,6.846,6.932,6.779,6.917,500000.0
2005-07-19 15:17:00,6.881,6.935,6.824,6.89,450000.0
2005-07-19 15:18:00,6.955,6.955,6.855,6.894,400000.0
2005-07-19 15:19:00,6.899,6.957,6.857,6.9,450000.0
2005-07-19 15:20:00,6.847,6.92,6.819,6.92,400000.0
2005-07-19 15:21:00,6.885,6.944,6.804,6.942,500000.0
2005-07-19 15:22:00,6.9,6.938,6.86,6.902,450000.0
2005-07-19 15:23:00,6.849,6.935,6.849,6.913,400000.0
2005-07-19 15:24:00,6.903,6.936,6.821,6.922,350000.0
2005-07-19 15:25:00,6.942,6.964,6.845,6.914,350000.0
2005-07-19 15:27:00,6.836,6.937,6.808,6.842,600000.0
2005-07-19 15:28:00,6.827,6.912,6.785,6.885,850000.0
2005-07-19 15:29:00,6.921,6.921,6.782,6.9,450000.0
2005-07-19 15:31:00,6.844,6.934,6.834,6.834,500000.0
2005-07-19 15:32:00,6.834,6.901,6.791,6.893,450000.0
2005-07-19 15:33:00,6.881,6.881,6.792,6.875,400000.0
2005-07-19 15:34:00,6.791,6.929,6.785,6.785,400000.0
2005-07-19 15:35:00,6.852,6.908,6.824,6.853,400000.0
2005-07-19 15:36:00,6.884,6.941,6.822,6.938,550000.0
2005-07-19 15:37:00,6.804,6.907,6.789,6.876,400000.0
2005-07-19 15:38:00,6.853,6.934,6.847,6.847,450000.0
2005-07-19 15:39:00,6.834,6.92,6.798,6.919,550000.0
2005-07-19 15:41:00,6.786,6.931,6.786,6.906,400000.0
2005-07-19 15:42:00,6.923,6.923,6.811,6.835,350000.0
2005-07-19 15:43:00,6.859,6.91,6.796,6.802,450000.0
2005-07-19 15:45:00,6.927,6.934,6.813,6.909,450000.0
2005-07-19 15:46:00,6.821,6.926,6.808,6.828,400000.0
2005-07-19 15:47:00,6.893,6.937,6.801,6.813,550000.0
2005-07-19 15:48:00,6.834,6.873,6.787,6.809,350000.0
2005-07-19 15:49:00,6.878,6.928,6.857,6.928,350000.0
2005-07-19 15:50:00,6.839,6.933,6.815,6.924,550000.0
2005-07-19 15:52:00,6.8,6.911,6.784,6.784,350000.0
2005-07-19 15:54:00,6.907,6.92,6.862,6.92,450000.0
2005-07-19 15:55:00,6.798,6.935,6.798,6.91,500000.0
2005-07-19 15:56:00,6.778,6.914,6.778,6.865,450000.0
2005-07-19 15:57:00,6.85,6.888,6.815,6.854,450000.0
2005-07-19 16:00:00,6.901,6.931,6.788,6.89,500000.0
2005-07-19 16:01:00,6.914,6.914,6.797,6.797,400000.0
2005-07-19 16:03:00,6.919,6.919,6.801,6.862,450000.0
2005-07-19 16:04:00,6.797,6.938,6.797,6.893,550000.0
2005-07-19 16:05:00,6.897,6.897,6.815,6.815,100000.0
2005-07-19 16:06:00,6.835,6.936,6.793,6.894,350000.0
2005-07-19 16:07:00,6.83,6.933,6.822,6.822,500000.0
2005-07-19 16:08:00,6.805,6.965,6.805,6.878,550000.0
2005-07-19 16:09:00,6.822,6.938,6.811,6.938,350000.0
2005-07-19 16:10:00,6.894,6.902,6.789,6.902,500000.0
2005-07-19 16:11:00,6.791,6.904,6.786,6.786,500000.0
2005-07-19 16:12:00,6.849,6.907,6.825,6.867,350000.0
2005-07-19 16:13:00,6.859,6.945,6.842,6.945,450000.0
2005-07-19 16:14:00,6.944,6.944,6.81,6.879,500000.0
2005-07-19 16:15:00,6.941,6.95,6.816,6.816,350000.0
2005-07-19 16:16:00,6.895,6.979,6.856,6.927,550000.0
2005-07-19 16:17:00,6.916,6.955,6.822,6.822,350000.0
2005-07-19 16:18:00,6.936,6.942,6.818,6.911,400000.0
2005-07-19 16:19:00,6.877,6.94,6.877,6.927,450000.0
2005-07-19 16:20:00,6.96,6.998,6.864,6.864,550000.0
2005-07-19 16:21:00,6.876,6.977,6.838,6.915,500000.0
2005-07-19 16:22:00,6.913,6.921,6.828,6.875,450000.0
2005-07-19 16:24:00,6.915,6.97,6.844,6.958,550000.0
2005-07-19 16:26:00,6.912,6.938,6.802,6.802,650000.0
2005-07-19 16:27:00,6.847,6.96,6.847,6.95,350000.0
2005-07-19 16:28:00,6.815,6.955,6.815,6.951,650000.0
2005-07-19 16:29:00,6.832,6.967,6.832,6.862,350000.0
2005-07-19 16:30:00,6.877,6.977,6.824,6.915,600000.0
2005-07-19 16:31:00,6.873,6.987,6.833,6.934,600000.0
2005-07-19 16:32:00,6.887,6.968,6.863,6.868,300000.0
2005-07-19 16:33:00,6.874,6.982,6.867,6.881,450000.0
2005-07-19 16:34:00,6.902,6.964,6.858,6.89,550000.0
2005-07-19 16:36:00,6.967,6.979,6.89,6.894,500000.0
2005-07-19 16:37:00,6.968,6.968,6.862,6.875,500000.0
2005-07-19 16:38:00,6.813,6.936,6.813,6.835,450000.0
2005-07-19 16:39:00,6.894,6.97,6.887,6.966,500000.0
2005-07-19 16:40:00,6.932,6.962,6.888,6.89,450000.0
2005-07-19 16:41:00,6.84,6.933,6.84,6.864,350000.0
2005-07-19 16:42:00,6.887,7.009,6.887,6.981,500000.0
2005-07-19 16:44:00,6.976,6.978,6.848,6.848,400000.0
2005-07-19 16:45:00,6.824,6.921,6.82,6.888,400000.0
2005-07-19 16:46:00,6.885,6.931,6.869,6.926,350000.0
2005-07-19 16:47:00,6.842,6.949,6.799,6.86,600000.0
2005-07-19 16:49:00,6.931,6.953,6.826,6.826,450000.0
2005-07-19 16:50:00,6.95,6.96,6.884,6.884,250000.0
2005-07-19 16:51:00,6.966,6.977,6.856,6.856,400000.0
2005-07-19 16:53:00,6.867,6.958,6.835,6.88,350000.0
2005-07-19 16:54:00,6.894,7.013,6.878,6.878,450000.0
2005-07-19 16:55:00,6.938,6.978,6.846,6.897,550000.0
2005-07-19 16:57:00,6.85,6.947,6.85,6.854,300000.0
2005-07-19 16:58:00,6.857,6.953,6.85,6.913,500000.0
2005-07-19 16:59:00,6.878,6.964,6.862,6.871,400000.0
2005-07-19 17:00:00,6.974,6.974,6.857,6.857,350000.0
2005-07-19 17:01:00,6.883,6.972,6.823,6.875,500000.0
2005-07-19 17:02:00,6.88,6.969,6.876,6.912,400000.0
2005-07-19 17:03:00,6.873,6.948,6.826,6.902,500000.0
2005-07-19 17:05:00,6.958,6.958,6.823,6.913,400000.0
2005-07-19 17:06:00,6.976,6.978,6.816,6.922,350000.0
2005-07-19 17:07:00,6.929,6.959,6.837,6.894,500000.0
2005-07-19 17:08:00,6.823,6.965,6.823,6.894,500000.0
2005-07-19 17:09:00,6.927,6.971,6.837,6.886,300000.0
2005-07-19 17:10:00,6.935,6.967,6.866,6.93,350000.0
2005-07-19 17:13:00,6.935,6.979,6.835,6.963,450000.0
2005-07-19 17:14:00,6.873,6.929,6.8,6.929,550000.0
2005-07-19 17:15:00,6.856,6.97,6.819,6.886,350000.0
2005-07-19 17:21:00,6.863,6.91,6.833,6.91,350000.0
2005-07-19 17:22:00,6.873,6.931,6.853,6.87,300000.0
2005-07-19 17:23:00,6.852,6.981,6.852,6.928,550000.0
2005-07-19 17:24:00,6.907,6.913,6.822,6.84,350000.0
2005-07-19 17:25:00,6.904,6.938,6.804,6.938,400000.0
2005-07-19 17:26:00,6.829,6.994,6.829,6.935,450000.0
2005-07-19 17:27:00,6.936,6.955,6.848,6.925,400000.0
2005-07-19 17:28:00,6.883,6.95,6.799,6.803,550000.0
2005-07-19 17:30:00,6.787,6.929,6.787,6.929,450000.0
2005-07-19 17:32:00,6.854,6.942,6.834,6.893,400000.0
2005-07-19 17:34:00,6.931,6.97,6.842,6.955,450000.0
2005-07-19 17:37:00,6.938,6.938,6.812,6.897,550000.0
2005-07-19 17:39:00,6.916,6.921,6.823,6.842,350000.0
2005-07-19 17:40:00,6.857,6.991,6.857,6.952,500000.0
2005-07-19 17:41:00,6.934,6.964,6.875,6.929,500000.0
2005-07-19 17:42:00,6.828,6.939,6.828,6.921,500000.0
2005-07-19 17:43:00,6.955,6.968,6.816,6.844,400000.0
2005-07-19 17:44:00,6.932,6.96,6.857,6.924,450000.0
2005-07-19 17:47:00,6.937,6.963,6.833,6.873,400000.0
2005-07-19 17:48:00,6.942,6.964,6.859,6.964,400000.0
2005-07-19 17:49:00,6.922,6.971,6.888,6.94,350000.0
2005-07-19 17:50:00,6.949,6.972,6.867,6.867,550000.0
2005-07-19 17:52:00,6.932,6.975,6.836,6.839,350000.0
2005-07-19 17:54:00,6.875,6.965,6.81,6.965,350000.0
2005-07-19 17:55:00,6.888,6.985,6.875,6.944,350000.0
2005-07-19 17:56:00,6.863,7.021,6.863,6.924,400000.0
2005-07-19 17:57:00,6.96,6.98,6.874,6.927,400000.0
2005-07-19 17:58:00,6.939,6.958,6.881,6.917,450000.0
2005-07-19 17:59:00,6.856,6.974,6.852,6.974,350000.0
2005-07-19 18:00:00,6.864,6.976,6.855,6.949,350000.0
2005-07-19 18:01:00,6.949,6.988,6.869,6.907,450000.0
2005-07-19 18:02:00,6.875,6.968,6.875,6.949,500000.0
2005-07-19 18:03:00,6.92,6.948,6.891,6.931,350000.0
2005-07-19 18:04:00,6.982,6.984,6.862,6.914,400000.0
2005-07-19 18:05:00,6.908,6.995,6.876,6.995,550000.0
2005-07-19 18:07:00,6.981,6.981,6.843,6.964,400000.0
2005-07-19 18:10:00,6.948,6.948,6.886,6.913,200000.0
2005-07-19 18:11:00,6.868,6.971,6.841,6.946,450000.0
2005-07-19 18:12:00,6.977,6.977,6.892,6.968,400000.0
2005-07-19 18:13:00,6.941,6.99,6.867,6.949,550000.0
2005-07-19 18:14:00,6.871,6.98,6.871,6.956,400000.0
2005-07-19 18:15:00,6.945,6.978,6.945,6.978,150000.0
2005-07-19 18:16:00,6.862,6.976,6.844,6.851,400000.0
2005-07-19 18:17:00,6.933,6.969,6.865,6.897,550000.0
2005-07-19 18:18:00,6.915,6.971,6.825,6.825,500000.0
2005-07-19 18:19:00,6.876,6.936,6.857,6.934,450000.0
2005-07-19 18:20:00,6.846,6.941,6.826,6.933,400000.0
2005-07-19 18:21:00,6.898,6.975,6.867,6.942,550000.0
2005-07-19 18:22:00,6.938,6.942,6.851,6.885,400000.0
2005-07-19 18:24:00,6.965,6.965,6.859,6.963,400000.0
2005-07-19 18:25:00,6.892,6.974,6.857,6.893,500000.0
2005-07-19 18:26:00,6.912,6.992,6.893,6.991,550000.0
2005-07-19 18:27:00,6.962,6.962,6.903,6.903,100000.0
2005-07-19 18:29:00,6.892,6.975,6.872,6.975,350000.0
2005-07-19 18:30:00,6.944,6.983,6.847,6.924,450000.0
2005-07-19 18:31:00,6.961,6.973,6.888,6.956,350000.0
2005-07-19 18:32:00,6.912,6.974,6.853,6.913,450000.0
2005-07-19 18:33:00,6.953,6.981,6.879,6.881,300000.0
2005-07-19 18:34:00,6.959,7.008,6.909,7.007,400000.0
2005-07-19 18:35:00,6.91,6.986,6.91,6.929,350000.0
2005-07-19 18:36:00,6.915,7.001,6.854,6.956,550000.0
2005-07-19 18:37:00,6.904,6.95,6.886,6.927,500000.0
2005-07-19 18:38:00,6.962,6.973,6.855,6.928,450000.0
2005-07-19 18:39:00,6.976,6.993,6.894,6.966,400000.0
2005-07-19 18:40:00,6.928,6.993,6.857,6.927,450000.0
2005-07-19 18:41:00,6.908,6.973,6.876,6.937,500000.0
2005-07-19 18:42:00,6.909,6.961,6.848,6.89,550000.0
2005-07-19 18:43:00,6.947,6.982,6.864,6.982,400000.0
2005-07-19 18:45:00,6.873,6.999,6.873,6.965,550000.0
2005-07-19 18:46:00,6.888,6.98,6.842,6.876,600000.0
2005-07-19 18:47:00,6.857,7.007,6.857,6.96,500000.0
2005-07-19 18:48:00,6.998,7.003,6.897,6.916,250000.0
2005-07-19 18:49:00,6.992,6.992,6.854,6.866,350000.0
2005-07-19 18:50:00,6.997,6.997,6.87,6.904,550000.0
2005-07-19 18:51:00,6.934,6.965,6.818,6.889,650000.0
2005-07-19 18:53:00,6.948,6.997,6.92,6.972,450000.0
2005-07-19 18:54:00,6.894,6.894,6.859,6.859,100000.0
2005-07-19 18:55:00,6.888,6.996,6.872,6.943,350000.0
2005-07-19 18:56:00,6.913,7.013,6.877,6.922,400000.0
2005-07-19 18:57:00,6.989,6.993,6.883,6.981,450000.0
2005-07-19 18:58:00,6.98,6.988,6.907,6.961,350000.0
2005-07-19 18:59:00,6.906,6.962,6.906,6.94,450000.0
2005-07-19 19:00:00,6.915,6.99,6.86,6.989,350000.0
2005-07-19 19:01:00,6.903,6.99,6.889,6.942,500000.0
2005-07-19 19:02:00,6.908,6.964,6.856,6.953,400000.0
2005-07-19 19:03:00,6.948,6.948,6.838,6.845,350000.0
2005-07-19 19:04:00,6.939,6.952,6.939,6.942,200000.0
2005-07-19 19:05:00,6.971,7.005,6.896,6.922,300000.0
2005-07-19 19:06:00,6.947,6.984,6.856,6.984,400000.0
2005-07-19 19:07:00,6.934,6.96,6.862,6.897,400000.0
2005-07-19 19:08:00,6.904,6.994,6.883,6.883,350000.0
2005-07-19 19:09:00,6.858,6.984,6.849,6.921,500000.0
2005-07-19 19:11:00,6.9,6.988,6.88,6.972,400000.0
2005-07-19 19:12:00,6.952,6.971,6.832,6.947,500000.0
2005-07-19 19:13:00,6.9,6.977,6.835,6.883,800000.0
2005-07-19 19:14:00,6.838,6.938,6.824,6.9,600000.0
2005-07-19 19:15:00,6.905,6.958,6.836,6.958,600000.0
2005-07-19 19:16:00,6.965,6.965,6.884,6.929,450000.0
2005-07-19 19:17:00,6.851,6.97,6.845,6.97,350000.0
2005-07-19 19:18:00,6.86,6.989,6.86,6.93,350000.0
2005-07-19 19:19:00,6.886,6.939,6.776,6.939,550000.0
2005-07-19 19:20:00,6.92,6.92,6.787,6.915,350000.0
2005-07-19 19:21:00,6.924,6.95,6.799,6.799,400000.0
2005-07-19 19:22:00,6.856,6.978,6.808,6.849,500000.0
2005-07-19 19:23:00,6.823,6.931,6.817,6.817,700000.0
2005-07-19 19:24:00,6.908,6.928,6.807,6.866,550000.0
2005-07-19 19:25:00,6.876,6.92,6.79,6.897,500000.0
2005-07-19 19:26:00,6.898,6.91,6.814,6.814,350000.0
2005-07-19 19:28:00,6.794,6.917,6.794,6.814,150000.0
2005-07-19 19:29:00,6.86,6.934,6.809,6.809,150000.0
2005-07-19 19:30:00,6.951,6.951,6.808,6.835,550000.0
2005-07-19 19:31:00,6.906,6.906,6.818,6.859,250000.0
2005-07-19 19:32:00,6.873,6.953,6.815,6.88,450000.0
2005-07-19 19:33:00,6.886,6.911,6.886,6.911,100000.0
2005-07-19 19:34:00,6.96,6.962,6.903,6.903,200000.0
2005-07-19 19:35:00,6.955,6.955,6.851,6.851,100000.0
2005-07-19 19:37:00,6.946,6.946,6.843,6.905,500000.0
2005-07-19 19:38:00,6.93,6.973,6.83,6.917,300000.0
2005-07-19 19:46:00,6.914,6.914,6.815,6.853,200000.0
2005-07-19 19:58:00,6.86,6.871,6.86,6.871,100000.0
2005-07-19 20:07:00,6.908,6.911,6.808,6.911,400000.0
2005-07-19 20:08:00,6.953,6.953,6.858,6.932,250000.0
2005-07-19 20:10:00,6.933,6.933,6.85,6.883,200000.0
2005-07-19 20:13:00,6.889,6.914,6.827,6.905,400000.0
2005-07-19 20:14:00,6.83,6.96,6.804,6.843,300000.0
2005-07-19 20:19:00,6.874,6.927,6.801,6.892,400000.0
2005-07-19 20:22:00,6.937,6.967,6.859,6.945,500000.0
2005-07-19 20:24:00,6.911,6.911,6.806,6.845,200000.0
2005-07-19 20:28:00,6.866,6.931,6.866,6.897,250000.0
2005-07-19 20:33:00,6.915,6.915,6.831,6.864,200000.0
2005-07-19 20:36:00,6.921,6.921,6.837,6.872,250000.0
2005-07-19 20:48:00,6.923,6.955,6.848,6.954,400000.0
2005-07-19 20:49:00,6.833,6.835,6.833,6.835,100000.0
2005-07-19 20:51:00,6.908,6.923,6.889,6.923,200000.0
2005-07-19 20:53:00,6.853,6.954,6.832,6.954,500000.0
2005-07-19 20:57:00,6.924,6.924,6.841,6.873,200000.0
2005-07-19 21:00:00,6.925,6.925,6.833,6.869,200000.0
2005-07-19 21:24:00,6.914,6.914,6.82,6.833,200000.0
2005-07-19 21:25:00,6.805,6.9,6.8,6.898,350000.0
2005-07-19 21:37:00,6.914,6.914,6.814,6.853,200000.0
2005-07-19 21:40:00,6.926,6.926,6.841,6.874,200000.0
2005-07-19 21:57:00,6.916,6.916,6.815,6.855,200000.0
2005-07-19 22:19:00,6.927,6.927,6.851,6.907,250000.0
2005-07-19 22:21:00,6.914,6.914,6.814,6.853,200000.0
2005-07-19 22:24:00,6.926,6.926,6.842,6.874,200000.0
2005-07-19 22:28:00,6.903,6.903,6.901,6.901,100000.0
2005-07-19 22:29:00,6.897,6.928,6.838,6.903,450000.0
2005-07-19 22:31:00,6.865,6.874,6.837,6.841,200000.0
2005-07-19 22:34:00,6.911,6.941,6.807,6.906,300000.0
2005-07-19 22:35:00,6.832,6.954,6.832,6.954,150000.0
2005-07-19 22:40:00,6.928,6.94,6.831,6.922,500000.0
2005-07-19 22:43:00,6.902,6.902,6.886,6.886,100000.0
2005-07-19 22:47:00,6.927,6.927,6.826,6.865,200000.0
2005-07-19 22:54:00,6.903,6.903,6.901,6.901,100000.0
2005-07-19 22:58:00,6.927,6.927,6.842,6.875,200000.0
2005-07-19 23:03:00,6.853,6.938,6.853,6.926,250000.0
2005-07-19 23:12:00,6.835,6.942,6.825,6.865,600000.0
2005-07-19 23:13:00,6.98,7.006,6.868,6.958,500000.0
2005-07-19 23:14:00,6.83,6.974,6.83,6.925,600000.0
2005-07-19 23:15:00,6.942,6.983,6.841,6.852,500000.0
2005-07-19 23:21:00,6.903,6.903,6.901,6.901,100000.0
2005-07-19 23:34:00,6.901,6.903,6.901,6.903,100000.0
2005-07-19 23:39:00,6.942,6.942,6.881,6.936,200000.0
2005-07-19 23:40:00,6.871,6.93,6.859,6.859,300000.0
2005-07-19 23:57:00,6.935,6.935,6.852,6.884,200000.0
2005-07-20 00:00:00,6.95,7.08,6.94,7.08,350000.0
2005-07-20 00:02:00,6.91,6.929,6.855,6.909,350000.0
2005-07-20 00:03:00,6.851,6.98,6.851,6.933,450000.0
2005-07-20 00:26:00,6.913,6.913,6.812,6.853,200000.0
2005-07-20 00:27:00,6.857,6.91,6.844,6.844,200000.0
2005-07-20 00:30:00,6.873,6.936,6.811,6.87,400000.0
2005-07-20 00:32:00,6.927,6.927,6.842,6.875,200000.0
2005-07-20 00:37:00,6.854,6.956,6.854,6.938,150000.0
2005-07-20 00:38:00,6.915,6.926,6.915,6.926,100000.0
2005-07-20 00:43:00,6.928,6.983,6.876,6.879,400000.0
2005-07-20 00:47:00,6.917,6.917,6.864,6.864,100000.0
2005-07-20 00:48:00,6.937,6.937,6.801,6.917,450000.0
2005-07-20 00:54:00,6.893,6.934,6.813,6.854,400000.0
2005-07-20 00:59:00,6.927,6.927,6.842,6.874,200000.0
2005-07-20 01:04:00,6.943,6.949,6.822,6.848,700000.0
2005-07-20 01:06:00,6.933,6.933,6.85,6.883,200000.0
2005-07-20 01:19:00,6.922,6.922,6.823,6.863,200000.0
2005-07-20 01:24:00,6.938,6.938,6.853,6.885,200000.0
2005-07-20 01:30:00,6.884,6.989,6.855,6.882,450000.0
2005-07-20 01:36:00,6.916,6.916,6.815,6.855,200000.0
2005-07-20 01:40:00,6.958,6.958,6.852,6.919,250000.0
2005-07-20 01:44:00,6.953,6.953,6.818,6.86,300000.0
2005-07-20 01:47:00,6.916,6.916,6.815,6.855,200000.0
2005-07-20 02:00:00,6.927,6.975,6.866,6.975,450000.0
2005-07-20 02:01:00,6.929,6.976,6.862,6.895,250000.0
2005-07-20 02:05:00,6.924,6.924,6.816,6.855,250000.0
2005-07-20 02:06:00,6.95,6.957,6.841,6.957,300000.0
2005-07-20 02:10:00,6.959,6.997,6.854,6.881,450000.0
2005-07-20 02:11:00,6.875,6.934,6.842,6.842,500000.0
2005-07-20 02:12:00,6.901,6.962,6.823,6.914,650000.0
2005-07-20 02:16:00,6.816,6.942,6.816,6.84,750000.0
2005-07-20 02:17:00,6.9,6.959,6.832,6.935,300000.0
2005-07-20 02:18:00,6.834,6.947,6.826,6.846,500000.0
2005-07-20 02:20:00,6.923,6.926,6.814,6.86,350000.0
2005-07-20 02:21:00,6.91,6.929,6.834,6.929,350000.0
2005-07-20 02:31:00,6.891,6.951,6.871,6.951,250000.0
2005-07-20 02:32:00,6.873,6.879,6.873,6.879,150000.0
2005-07-20 02:34:00,6.935,6.966,6.831,6.831,650000.0
2005-07-20 02:37:00,6.882,6.951,6.847,6.921,400000.0
2005-07-20 02:38:00,6.903,6.949,6.903,6.94,150000.0
2005-07-20 02:45:00,6.856,6.964,6.825,6.869,450000.0
2005-07-20 02:47:00,6.87,6.934,6.848,6.882,350000.0
2005-07-20 02:48:00,6.843,6.938,6.843,6.92,350000.0
2005-07-20 02:49:00,6.914,6.933,6.831,6.843,500000.0
2005-07-20 02:50:00,6.901,6.954,6.821,6.954,250000.0
2005-07-20 02:53:00,6.923,6.923,6.823,6.863,200000.0
2005-07-20 02:55:00,6.842,6.906,6.842,6.906,150000.0
2005-07-20 02:58:00,6.911,6.984,6.835,6.94,650000.0
2005-07-20 02:59:00,6.928,6.95,6.839,6.929,400000.0
2005-07-20 03:00:00,6.956,6.956,6.844,6.898,350000.0
2005-07-20 03:02:00,6.937,6.937,6.853,6.885,200000.0
2005-07-20 03:06:00,6.929,6.929,6.826,6.866,350000.0
2005-07-20 03:07:00,6.882,6.967,6.882,6.93,200000.0
2005-07-20 03:08:00,6.834,6.963,6.834,6.963,400000.0
2005-07-20 03:09:00,6.84,6.959,6.84,6.898,150000.0
2005-07-20 03:13:00,6.909,6.949,6.811,6.856,650000.0
2005-07-20 03:15:00,6.927,6.968,6.872,6.968,400000.0
2005-07-20 03:17:00,6.943,6.943,6.816,6.816,300000.0
2005-07-20 03:18:00,6.968,6.986,6.848,6.942,500000.0
2005-07-20 03:19:00,6.843,6.948,6.836,6.945,750000.0
2005-07-20 03:20:00,6.851,6.946,6.811,6.816,800000.0
2005-07-20 03:21:00,6.851,6.921,6.851,6.921,350000.0
2005-07-20 03:22:00,6.816,6.969,6.816,6.876,450000.0
2005-07-20 03:26:00,6.903,6.971,6.847,6.914,500000.0
2005-07-20 03:31:00,6.949,6.949,6.81,6.904,600000.0
2005-07-20 03:32:00,6.924,6.966,6.833,6.928,500000.0
2005-07-20 03:36:00,6.927,6.956,6.842,6.842,450000.0
2005-07-20 03:41:00,6.926,6.926,6.825,6.865,250000.0
2005-07-20 03:49:00,6.912,6.954,6.834,6.886,550000.0
2005-07-20 03:53:00,6.852,6.872,6.813,6.813,150000.0
2005-07-20 03:56:00,6.926,6.926,6.842,6.874,200000.0
2005-07-20 03:59:00,6.872,6.95,6.826,6.865,500000.0
2005-07-20 04:00:00,6.937,6.988,6.861,6.893,500000.0
2005-07-20 04:05:00,6.937,6.937,6.853,6.885,200000.0
2005-07-20 04:12:00,6.923,6.923,6.823,6.863,200000.0
2005-07-20 04:18:00,6.933,6.933,6.85,6.883,200000.0
2005-07-20 04:20:00,6.925,6.925,6.825,6.865,200000.0
2005-07-20 04:22:00,6.934,6.934,6.85,6.884,200000.0
2005-07-20 04:25:00,6.935,6.935,6.843,6.879,200000.0
2005-07-20 04:27:00,6.925,6.925,6.825,6.865,200000.0
2005-07-20 04:29:00,6.83,6.934,6.813,6.913,700000.0
2005-07-20 04:36:00,6.927,6.933,6.857,6.884,550000.0
2005-07-20 04:37:00,6.832,6.887,6.818,6.818,150000.0
2005-07-20 04:38:00,6.827,6.918,6.816,6.913,300000.0
2005-07-20 04:40:00,6.932,6.932,6.875,6.882,250000.0
2005-07-20 04:41:00,6.878,6.926,6.878,6.882,200000.0
2005-07-20 04:43:00,6.935,6.935,6.843,6.879,200000.0
2005-07-20 04:45:00,6.873,6.996,6.873,6.892,500000.0
2005-07-20 04:46:00,6.967,6.967,6.816,6.931,600000.0
2005-07-20 04:47:00,6.833,6.942,6.833,6.942,150000.0
2005-07-20 04:48:00,6.904,6.964,6.867,6.872,200000.0
2005-07-20 04:52:00,6.937,6.939,6.835,6.934,350000.0
2005-07-20 04:53:00,6.941,6.957,6.896,6.956,250000.0
2005-07-20 04:55:00,6.903,6.946,6.798,6.904,700000.0
2005-07-20 04:58:00,6.858,6.949,6.858,6.887,150000.0
2005-07-20 04:59:00,6.911,6.911,6.845,6.845,100000.0
2005-07-20 05:05:00,6.92,6.945,6.843,6.849,350000.0
2005-07-20 05:08:00,6.905,6.941,6.828,6.941,250000.0
2005-07-20 05:09:00,6.95,6.95,6.803,6.901,650000.0
2005-07-20 05:10:00,6.918,6.968,6.886,6.968,350000.0
2005-07-20 05:12:00,6.823,6.962,6.823,6.895,300000.0
2005-07-20 05:13:00,6.819,6.955,6.819,6.955,100000.0
2005-07-20 05:24:00,6.97,6.97,6.844,6.844,200000.0
2005-07-20 05:25:00,6.862,6.995,6.844,6.9,350000.0
2005-07-20 05:26:00,6.893,6.934,6.888,6.934,150000.0
2005-07-20 05:28:00,6.904,6.958,6.878,6.957,350000.0
2005-07-20 05:30:00,6.921,6.969,6.83,6.83,650000.0
2005-07-20 05:42:00,6.865,6.909,6.85,6.88,500000.0
2005-07-20 05:43:00,6.943,6.943,6.79,6.79,500000.0
2005-07-20 05:44:00,6.954,6.963,6.831,6.963,300000.0
2005-07-20 05:46:00,6.935,6.989,6.875,6.913,700000.0
2005-07-20 05:48:00,6.911,6.951,6.863,6.922,350000.0
2005-07-20 05:49:00,6.962,6.963,6.922,6.928,300000.0
2005-07-20 05:50:00,6.913,6.913,6.819,6.913,400000.0
2005-07-20 05:51:00,6.914,6.941,6.868,6.934,500000.0
2005-07-20 05:53:00,6.844,6.935,6.844,6.891,250000.0
2005-07-20 05:55:00,6.891,6.95,6.851,6.88,350000.0
2005-07-20 05:59:00,6.906,6.937,6.843,6.879,300000.0
2005-07-20 06:04:00,6.926,6.965,6.838,6.877,400000.0
2005-07-20 06:17:00,6.924,6.981,6.853,6.885,450000.0
2005-07-20 06:20:00,6.878,6.964,6.878,6.964,100000.0
2005-07-20 06:21:00,6.884,6.995,6.881,6.944,300000.0
2005-07-20 06:23:00,6.946,6.946,6.861,6.895,200000.0
2005-07-20 06:25:00,6.937,6.937,6.849,6.849,150000.0
2005-07-20 06:26:00,6.913,6.913,6.815,6.815,400000.0
2005-07-20 06:29:00,6.926,6.926,6.842,6.874,200000.0
2005-07-20 06:31:00,6.921,6.928,6.844,6.859,400000.0
2005-07-20 06:32:00,6.918,6.918,6.832,6.832,100000.0
2005-07-20 06:33:00,6.834,6.939,6.834,6.92,350000.0
2005-07-20 06:34:00,6.907,6.928,6.907,6.928,100000.0
2005-07-20 06:35:00,6.903,6.903,6.901,6.901,100000.0
2005-07-20 06:37:00,6.947,6.954,6.814,6.954,550000.0
2005-07-20 06:38:00,6.877,6.99,6.854,6.949,500000.0
2005-07-20 06:39:00,6.828,6.969,6.828,6.838,350000.0
2005-07-20 06:40:00,6.884,6.943,6.862,6.862,300000.0
2005-07-20 06:41:00,6.899,6.986,6.87,6.925,500000.0
2005-07-20 06:45:00,6.893,6.972,6.834,6.857,600000.0
2005-07-20 06:47:00,6.969,6.971,6.846,6.966,550000.0
2005-07-20 06:49:00,6.874,6.997,6.816,6.938,650000.0
2005-07-20 06:51:00,6.851,6.968,6.851,6.886,450000.0
2005-07-20 06:52:00,6.889,7.011,6.864,6.974,600000.0
2005-07-20 06:53:00,6.879,6.941,6.831,6.861,450000.0
2005-07-20 06:55:00,6.828,6.957,6.828,6.919,450000.0
2005-07-20 06:56:00,6.937,6.969,6.84,6.969,350000.0
2005-07-20 06:57:00,6.889,6.989,6.889,6.902,250000.0
2005-07-20 07:00:00,6.944,6.944,6.86,6.893,200000.0
2005-07-20 07:01:00,6.875,6.912,6.841,6.841,200000.0
2005-07-20 07:03:00,6.886,6.974,6.883,6.883,250000.0
2005-07-20 07:05:00,6.958,7.019,6.86,6.86,200000.0
2005-07-20 07:06:00,6.95,7.031,6.863,6.863,350000.0
2005-07-20 07:07:00,6.933,6.933,6.836,6.859,400000.0
2005-07-20 07:08:00,6.827,6.952,6.827,6.896,400000.0
2005-07-20 07:11:00,6.946,6.948,6.86,6.873,400000.0
2005-07-20 07:14:00,6.903,6.959,6.903,6.933,350000.0
2005-07-20 07:15:00,6.914,6.924,6.914,6.924,100000.0
2005-07-20 07:17:00,6.859,6.931,6.818,6.931,400000.0
2005-07-20 07:20:00,6.937,6.937,6.82,6.914,300000.0
2005-07-20 07:22:00,6.928,6.928,6.922,6.922,100000.0
2005-07-20 07:25:00,6.971,6.971,6.908,6.94,200000.0
2005-07-20 07:31:00,6.923,6.937,6.923,6.937,100000.0
2005-07-20 07:35:00,6.919,6.941,6.831,6.941,250000.0
2005-07-20 07:38:00,6.961,6.961,6.879,6.933,400000.0
2005-07-20 07:42:00,6.969,6.969,6.871,6.871,100000.0
2005-07-20 07:46:00,6.949,6.949,6.948,6.948,100000.0
2005-07-20 07:48:00,6.939,6.939,6.861,6.932,200000.0
2005-07-20 07:50:00,6.931,6.971,6.885,6.934,550000.0
2005-07-20 07:51:00,6.876,6.969,6.866,6.949,600000.0
2005-07-20 07:56:00,6.984,6.986,6.874,6.942,650000.0
2005-07-20 08:01:00,6.869,6.942,6.823,6.823,350000.0
2005-07-20 08:04:00,6.861,6.946,6.801,6.946,650000.0
2005-07-20 08:06:00,6.872,6.938,6.84,6.878,400000.0
2005-07-20 08:07:00,6.956,6.958,6.843,6.958,500000.0
2005-07-20 08:08:00,6.901,6.978,6.853,6.859,650000.0
2005-07-20 08:09:00,6.874,6.935,6.832,6.869,500000.0
2005-07-20 08:11:00,6.933,6.933,6.827,6.918,300000.0
2005-07-20 08:13:00,6.958,6.986,6.879,6.881,400000.0
2005-07-20 08:19:00,6.86,6.929,6.86,6.889,250000.0
2005-07-20 08:20:00,6.961,6.961,6.793,6.906,550000.0
2005-07-20 08:21:00,6.867,6.987,6.845,6.889,550000.0
2005-07-20 08:23:00,6.854,6.967,6.854,6.857,450000.0
2005-07-20 08:24:00,6.976,6.976,6.878,6.878,250000.0
2005-07-20 08:27:00,6.889,6.94,6.889,6.94,250000.0
2005-07-20 08:28:00,6.939,6.957,6.847,6.921,450000.0
2005-07-20 08:29:00,6.835,6.927,6.8,6.927,400000.0
2005-07-20 08:30:00,6.941,6.947,6.861,6.91,400000.0
2005-07-20 08:31:00,6.852,6.885,6.823,6.852,400000.0
2005-07-20 08:32:00,6.903,6.965,6.845,6.909,300000.0
2005-07-20 08:34:00,6.928,6.928,6.799,6.851,650000.0
2005-07-20 08:36:00,6.933,6.987,6.86,6.896,500000.0
2005-07-20 08:41:00,6.944,6.953,6.896,6.896,350000.0
2005-07-20 08:44:00,6.9,6.939,6.883,6.935,350000.0
2005-07-20 08:45:00,6.933,6.962,6.878,6.878,350000.0
2005-07-20 08:46:00,6.971,6.985,6.862,6.947,500000.0
2005-07-20 08:49:00,6.965,6.965,6.855,6.922,400000.0
2005-07-20 08:51:00,6.944,6.98,6.86,6.909,350000.0
2005-07-20 08:52:00,6.855,6.938,6.846,6.932,450000.0
2005-07-20 08:53:00,6.954,6.968,6.878,6.94,400000.0
2005-07-20 08:54:00,6.974,6.995,6.904,6.904,350000.0
2005-07-20 08:56:00,6.894,6.946,6.853,6.924,550000.0
2005-07-20 08:57:00,6.948,6.98,6.879,6.942,550000.0
2005-07-20 08:58:00,6.937,6.972,6.862,6.919,300000.0
2005-07-20 09:00:00,6.917,6.994,6.856,6.856,550000.0
2005-07-20 09:01:00,6.838,6.881,6.834,6.834,200000.0
2005-07-20 09:02:00,6.809,6.911,6.809,6.866,550000.0
2005-07-20 09:07:00,6.823,6.93,6.823,6.92,400000.0
2005-07-20 09:12:00,6.95,6.994,6.869,6.873,550000.0
2005-07-20 09:13:00,6.893,6.983,6.847,6.983,450000.0
2005-07-20 09:15:00,6.885,6.953,6.859,6.919,350000.0
2005-07-20 09:19:00,6.969,6.982,6.871,6.952,450000.0
2005-07-20 09:20:00,6.894,6.979,6.855,6.864,450000.0
2005-07-20 09:22:00,6.917,6.961,6.855,6.961,250000.0
2005-07-20 09:29:00,6.884,7.039,6.884,6.966,300000.0
2005-07-20 09:30:00,6.855,6.971,6.824,6.96,400000.0
2005-07-20 09:33:00,6.931,6.97,6.837,6.962,450000.0
2005-07-20 09:38:00,6.865,6.936,6.814,6.936,450000.0
2005-07-20 09:40:00,6.854,6.971,6.819,6.819,550000.0
2005-07-20 09:43:00,6.963,6.967,6.877,6.952,200000.0
2005-07-20 09:46:00,6.897,6.964,6.875,6.888,600000.0
2005-07-20 09:47:00,6.876,6.983,6.851,6.943,600000.0
2005-07-20 09:49:00,6.902,6.96,6.822,6.877,350000.0
2005-07-20 09:51:00,6.962,6.99,6.89,6.902,350000.0
2005-07-20 09:53:00,6.837,6.943,6.837,6.847,400000.0
2005-07-20 09:54:00,6.969,6.986,6.844,6.944,350000.0
2005-07-20 09:57:00,6.882,6.968,6.836,6.934,500000.0
2005-07-20 10:04:00,6.929,6.96,6.87,6.898,400000.0
2005-07-20 10:05:00,6.865,6.977,6.865,6.977,400000.0
2005-07-20 10:06:00,6.892,6.975,6.826,6.975,450000.0
2005-07-20 10:07:00,6.905,6.929,6.821,6.858,400000.0
2005-07-20 10:12:00,6.954,6.954,6.835,6.905,350000.0
2005-07-20 10:13:00,6.891,7.036,6.848,6.877,500000.0
2005-07-20 10:20:00,6.894,6.948,6.858,6.858,550000.0
2005-07-20 10:24:00,6.97,6.987,6.838,6.983,900000.0
2005-07-20 10:25:00,6.882,7.0,6.858,6.947,700000.0
2005-07-20 10:31:00,6.833,6.9,6.825,6.875,350000.0
2005-07-20 10:33:00,6.942,6.969,6.842,6.969,400000.0
2005-07-20 10:37:00,6.963,6.967,6.829,6.877,400000.0
2005-07-20 10:38:00,6.816,6.923,6.805,6.919,400000.0
2005-07-20 10:39:00,6.93,6.942,6.805,6.807,650000.0
2005-07-20 10:45:00,6.931,6.976,6.828,6.914,350000.0
2005-07-20 10:48:00,6.867,6.976,6.84,6.976,450000.0
2005-07-20 10:50:00,6.918,6.987,6.842,6.846,800000.0
2005-07-20 10:51:00,6.934,6.974,6.836,6.961,550000.0
2005-07-20 10:52:00,6.946,6.986,6.817,6.929,950000.0
2005-07-20 10:53:00,6.921,6.983,6.852,6.899,500000.0
2005-07-20 10:54:00,6.93,6.93,6.812,6.926,400000.0
2005-07-20 10:55:00,6.917,6.965,6.824,6.918,800000.0
2005-07-20 10:58:00,6.865,6.977,6.839,6.91,350000.0
2005-07-20 11:00:00,6.891,6.968,6.816,6.853,350000.0
2005-07-20 11:03:00,6.886,6.97,6.83,6.877,550000.0
2005-07-20 11:04:00,6.971,6.98,6.872,6.978,400000.0
2005-07-20 11:06:00,6.94,7.02,6.865,6.865,350000.0
2005-07-20 11:09:00,6.958,6.958,6.838,6.919,500000.0
2005-07-20 11:11:00,6.927,6.954,6.836,6.939,350000.0
2005-07-20 11:12:00,6.966,6.997,6.883,6.952,550000.0
2005-07-20 11:13:00,6.937,6.958,6.824,6.958,500000.0
2005-07-20 11:15:00,6.837,6.955,6.819,6.864,400000.0
2005-07-20 11:16:00,6.873,6.947,6.864,6.947,500000.0
2005-07-20 11:17:00,6.956,6.966,6.846,6.966,350000.0
2005-07-20 11:18:00,6.881,6.938,6.877,6.915,350000.0
2005-07-20 11:21:00,6.974,6.974,6.836,6.942,450000.0
2005-07-20 11:26:00,6.969,7.004,6.886,6.993,400000.0
2005-07-20 11:27:00,6.886,7.022,6.886,6.991,500000.0
2005-07-20 11:31:00,6.942,6.966,6.863,6.92,350000.0
2005-07-20 11:32:00,6.921,6.999,6.872,6.872,450000.0
2005-07-20 11:33:00,6.849,6.982,6.849,6.911,350000.0
2005-07-20 11:34:00,6.926,6.926,6.83,6.876,500000.0
2005-07-20 11:37:00,6.873,6.972,6.802,6.913,400000.0
2005-07-20 11:39:00,6.878,6.949,6.837,6.864,350000.0
2005-07-20 11:43:00,6.966,6.966,6.853,6.961,350000.0
2005-07-20 11:45:00,6.866,6.948,6.845,6.941,550000.0
2005-07-20 11:50:00,6.918,6.955,6.844,6.955,350000.0
2005-07-20 11:51:00,6.8,6.921,6.8,6.903,450000.0
2005-07-20 11:53:00,6.811,6.948,6.811,6.843,400000.0
2005-07-20 11:57:00,6.943,6.967,6.857,6.928,450000.0
2005-07-20 11:59:00,6.943,6.985,6.833,6.886,450000.0
2005-07-20 12:02:00,6.948,6.959,6.832,6.832,400000.0
2005-07-20 12:03:00,6.832,6.906,6.82,6.906,550000.0
2005-07-20 12:04:00,6.898,6.956,6.845,6.845,350000.0
2005-07-20 12:11:00,6.881,6.921,6.824,6.842,300000.0
2005-07-20 12:13:00,6.892,6.95,6.833,6.914,400000.0
2005-07-20 12:14:00,6.91,6.939,6.801,6.835,550000.0
2005-07-20 12:15:00,6.881,6.953,6.829,6.863,400000.0
2005-07-20 12:18:00,6.926,6.928,6.848,6.848,450000.0
2005-07-20 12:25:00,6.942,6.942,6.818,6.911,450000.0
2005-07-20 12:30:00,6.822,6.949,6.807,6.949,450000.0
2005-07-20 12:31:00,6.928,6.932,6.863,6.926,350000.0
2005-07-20 12:34:00,6.838,6.947,6.815,6.815,450000.0
2005-07-20 12:38:00,6.926,6.965,6.829,6.901,450000.0
2005-07-20 12:41:00,6.922,6.952,6.838,6.952,450000.0
2005-07-20 12:43:00,6.905,6.959,6.854,6.869,500000.0
2005-07-20 12:44:00,6.898,6.942,6.794,6.822,450000.0
2005-07-20 12:47:00,6.87,6.959,6.817,6.879,350000.0
2005-07-20 12:49:00,6.881,6.959,6.838,6.855,450000.0
2005-07-20 12:50:00,6.888,6.95,6.835,6.842,400000.0
2005-07-20 12:55:00,6.88,6.959,6.833,6.959,450000.0
2005-07-20 12:56:00,6.949,6.983,6.866,6.878,450000.0
2005-07-20 12:57:00,6.948,7.0,6.847,6.847,400000.0
2005-07-20 12:58:00,6.887,7.002,6.861,6.861,400000.0
2005-07-20 13:00:00,6.931,6.933,6.807,6.868,500000.0
2005-07-20 13:02:00,6.85,6.96,6.85,6.901,400000.0
2005-07-20 13:03:00,6.893,6.964,6.837,6.837,450000.0
2005-07-20 13:05:00,6.811,6.914,6.811,6.914,400000.0
2005-07-20 13:16:00,6.931,6.931,6.831,6.922,350000.0
2005-07-20 13:24:00,6.935,6.978,6.872,6.889,450000.0
2005-07-20 13:25:00,6.955,6.982,6.892,6.982,350000.0
2005-07-20 13:28:00,6.925,6.981,6.835,6.884,400000.0
2005-07-20 13:31:00,6.843,6.919,6.843,6.919,450000.0
2005-07-20 13:33:00,6.88,6.958,6.852,6.89,350000.0
2005-07-20 13:36:00,6.884,6.951,6.808,6.915,450000.0
2005-07-20 13:37:00,6.837,6.915,6.823,6.915,350000.0
2005-07-20 13:38:00,6.891,6.968,6.855,6.966,400000.0
2005-07-20 13:40:00,6.912,6.955,6.83,6.949,350000.0
2005-07-20 13:43:00,6.949,6.973,6.837,6.943,500000.0
2005-07-20 13:45:00,6.876,6.995,6.868,6.958,400000.0
2005-07-20 13:46:00,6.882,6.965,6.866,6.904,450000.0
2005-07-20 13:47:00,6.843,6.891,6.828,6.891,200000.0
2005-07-20 13:50:00,6.886,6.894,6.834,6.838,450000.0
2005-07-20 13:51:00,6.974,6.982,6.869,6.869,350000.0
2005-07-20 13:54:00,6.916,6.985,6.862,6.96,400000.0
2005-07-20 13:56:00,6.965,7.001,6.85,6.85,400000.0
2005-07-20 13:57:00,6.904,6.944,6.839,6.839,400000.0
2005-07-20 13:58:00,6.82,6.947,6.82,6.947,350000.0
2005-07-20 13:59:00,6.963,6.963,6.871,6.876,200000.0
2005-07-20 14:04:00,6.867,6.978,6.867,6.964,350000.0
2005-07-20 14:11:00,6.89,6.936,6.858,6.936,400000.0
2005-07-20 14:19:00,6.914,6.943,6.779,6.925,500000.0
2005-07-20 14:20:00,6.848,6.96,6.848,6.86,350000.0
2005-07-20 14:21:00,6.842,6.952,6.834,6.887,450000.0
2005-07-20 14:22:00,6.909,6.942,6.803,6.942,450000.0
2005-07-20 14:23:00,6.846,6.927,6.841,6.867,400000.0
2005-07-20 14:24:00,6.936,6.945,6.871,6.943,400000.0
2005-07-20 14:25:00,6.855,6.921,6.833,6.858,350000.0
2005-07-20 14:26:00,6.88,6.961,6.823,6.879,350000.0
2005-07-20 14:27:00,6.873,6.932,6.809,6.874,400000.0
2005-07-20 14:28:00,6.913,6.96,6.835,6.901,400000.0
2005-07-20 14:29:00,6.884,6.941,6.808,6.915,350000.0
2005-07-20 14:30:00,6.885,6.945,6.822,6.822,550000.0
2005-07-20 14:31:00,6.87,6.96,6.835,6.934,400000.0
2005-07-20 14:32:00,6.925,6.956,6.844,6.879,500000.0
2005-07-20 14:33:00,6.899,7.004,6.851,6.902,450000.0
2005-07-20 14:34:00,6.928,7.011,6.862,6.862,450000.0
2005-07-20 14:35:00,6.933,6.947,6.874,6.883,350000.0
2005-07-20 14:36:00,6.952,6.953,6.84,6.952,400000.0
2005-07-20 14:37:00,6.856,6.966,6.832,6.966,550000.0
2005-07-20 14:38:00,6.912,6.981,6.91,6.954,400000.0
2005-07-20 14:39:00,6.928,6.949,6.812,6.844,500000.0
2005-07-20 14:40:00,6.884,6.927,6.848,6.866,400000.0
2005-07-20 14:41:00,6.847,6.957,6.84,6.916,550000.0
2005-07-20 14:42:00,6.828,6.953,6.828,6.937,400000.0
2005-07-20 14:43:00,6.939,6.971,6.835,6.971,500000.0
2005-07-20 14:44:00,6.86,6.934,6.843,6.934,450000.0
2005-07-20 14:45:00,6.924,6.97,6.887,6.952,400000.0
2005-07-20 14:46:00,6.943,6.972,6.902,6.902,350000.0
2005-07-20 14:47:00,6.935,6.97,6.829,6.963,350000.0
2005-07-20 14:48:00,6.943,6.96,6.859,6.942,400000.0
2005-07-20 14:49:00,6.959,6.959,6.808,6.808,500000.0
2005-07-20 14:50:00,6.897,6.953,6.862,6.862,400000.0
2005-07-20 14:51:00,6.981,6.993,6.9,6.959,350000.0
2005-07-20 14:52:00,6.993,6.993,6.878,6.914,450000.0
2005-07-20 14:53:00,6.909,6.992,6.889,6.938,400000.0
2005-07-20 14:54:00,6.851,6.986,6.846,6.886,550000.0
2005-07-20 14:55:00,6.939,6.962,6.852,6.852,450000.0
2005-07-20 14:56:00,6.944,6.968,6.82,6.947,550000.0
2005-07-20 14:57:00,6.981,6.981,6.884,6.973,450000.0
2005-07-20 14:58:00,6.913,6.976,6.867,6.942,400000.0
2005-07-20 14:59:00,6.9,6.983,6.822,6.983,550000.0
2005-07-20 15:00:00,6.874,7.027,6.874,6.905,450000.0
2005-07-20 15:01:00,6.959,6.985,6.876,6.96,450000.0
2005-07-20 15:02:00,6.888,7.005,6.861,6.943,450000.0
2005-07-20 15:03:00,6.958,7.003,6.854,6.981,500000.0
2005-07-20 15:04:00,6.896,6.989,6.85,6.875,550000.0
2005-07-20 15:05:00,6.862,6.94,6.856,6.889,550000.0
2005-07-20 15:06:00,6.974,6.986,6.959,6.959,400000.0
2005-07-20 15:07:00,6.928,7.045,6.912,6.998,350000.0
2005-07-20 15:08:00,6.892,7.021,6.884,6.963,500000.0
2005-07-20 15:09:00,7.006,7.04,6.906,6.906,450000.0
2005-07-20 15:10:00,6.908,7.018,6.865,6.925,400000.0
2005-07-20 15:11:00,6.947,7.102,6.926,6.94,500000.0
2005-07-20 15:12:00,6.959,7.02,6.927,6.927,450000.0
2005-07-20 15:13:00,7.003,7.049,6.952,7.044,400000.0
2005-07-20 15:14:00,6.972,7.006,6.905,6.942,400000.0
2005-07-20 15:15:00,6.885,7.004,6.884,6.952,400000.0
2005-07-20 15:16:00,7.006,7.035,6.881,6.998,550000.0
2005-07-20 15:17:00,6.968,7.034,6.888,6.964,450000.0
2005-07-20 15:18:00,7.03,7.03,6.913,6.964,400000.0
2005-07-20 15:19:00,6.975,7.032,6.935,6.983,450000.0
2005-07-20 15:20:00,6.952,7.019,6.941,7.019,400000.0
2005-07-20 15:21:00,6.997,7.006,6.883,6.883,500000.0
2005-07-20 15:22:00,6.984,7.027,6.948,6.991,450000.0
2005-07-20 15:23:00,6.955,7.035,6.955,7.014,400000.0
2005-07-20 15:24:00,6.993,7.013,6.901,7.003,350000.0
2005-07-20 15:25:00,7.032,7.039,6.934,6.991,350000.0
2005-07-20 15:26:00,6.912,7.021,6.912,6.916,550000.0
2005-07-20 15:27:00,6.924,7.011,6.916,6.93,350000.0
2005-07-20 15:28:00,6.92,6.996,6.919,6.98,350000.0
2005-07-20 15:29:00,6.938,7.027,6.922,6.951,550000.0
2005-07-20 15:30:00,6.936,6.98,6.885,6.98,450000.0
2005-07-20 15:31:00,6.93,7.035,6.93,6.934,500000.0
2005-07-20 15:32:00,6.931,7.022,6.898,6.987,450000.0
2005-07-20 15:33:00,6.964,6.976,6.884,6.965,400000.0
2005-07-20 15:34:00,6.892,7.009,6.862,6.862,400000.0
2005-07-20 15:35:00,6.944,7.003,6.918,6.946,400000.0
2005-07-20 15:36:00,6.974,7.031,6.912,7.028,550000.0
2005-07-20 15:37:00,6.899,7.031,6.899,6.987,400000.0
2005-07-20 15:38:00,6.95,7.022,6.932,6.941,450000.0
2005-07-20 15:39:00,7.014,7.014,6.876,6.921,450000.0
2005-07-20 15:40:00,6.911,7.005,6.897,6.912,450000.0
2005-07-20 15:41:00,6.912,7.049,6.912,7.021,400000.0
2005-07-20 15:42:00,7.023,7.023,6.905,6.927,350000.0
2005-07-20 15:43:00,6.948,7.004,6.899,6.903,450000.0
2005-07-20 15:44:00,7.021,7.04,6.937,7.025,350000.0
2005-07-20 15:45:00,7.027,7.028,6.911,7.015,450000.0
2005-07-20 15:46:00,6.913,7.02,6.913,6.942,400000.0
2005-07-20 15:47:00,7.0,7.018,6.886,6.905,550000.0
2005-07-20 15:48:00,6.934,6.986,6.892,6.909,350000.0
2005-07-20 15:56:00,6.863,7.011,6.863,6.973,450000.0
2005-07-20 15:57:00,6.961,7.005,6.93,6.97,450000.0
2005-07-20 17:20:00,6.989,7.038,6.899,6.922,350000.0
2005-07-20 17:22:00,7.014,7.014,6.93,6.964,200000.0
2005-07-20 17:28:00,6.975,7.04,6.883,6.89,550000.0
2005-07-20 17:33:00,6.979,7.019,6.893,7.019,400000.0
2005-07-20 17:38:00,6.97,7.046,6.948,6.981,400000.0
2005-07-20 17:40:00,6.971,7.082,6.971,7.046,500000.0
2005-07-20 17:49:00,7.006,7.055,6.969,7.025,350000.0
2005-07-20 17:55:00,6.958,7.085,6.958,7.028,350000.0
2005-07-20 18:07:00,7.038,7.038,6.886,7.014,400000.0
2005-07-20 18:09:00,7.008,7.01,7.008,7.01,100000.0
2005-07-20 18:10:00,7.028,7.028,6.966,6.993,200000.0
2005-07-20 18:11:00,6.964,7.064,6.936,7.018,450000.0
2005-07-20 18:14:00,7.025,7.025,6.91,6.996,650000.0
2005-07-20 18:15:00,6.987,7.019,6.983,6.983,350000.0
2005-07-20 18:17:00,6.938,7.028,6.913,6.987,450000.0
2005-07-20 18:18:00,6.99,7.074,6.919,6.919,500000.0
2005-07-20 18:19:00,7.001,7.002,6.945,6.996,200000.0
2005-07-20 18:20:00,6.915,7.02,6.885,7.008,400000.0
2005-07-20 18:21:00,6.964,7.048,6.943,7.007,550000.0
2005-07-20 18:22:00,6.915,7.003,6.915,6.945,400000.0
2005-07-20 18:23:00,7.029,7.037,6.951,7.028,400000.0
2005-07-20 18:25:00,6.951,7.031,6.919,6.95,500000.0
2005-07-20 18:26:00,6.964,7.038,6.928,7.035,550000.0
2005-07-20 18:27:00,7.026,7.039,6.954,7.024,550000.0
2005-07-20 18:28:00,7.017,7.031,6.927,7.018,350000.0
2005-07-20 18:29:00,6.967,7.051,6.937,7.051,350000.0
2005-07-20 18:30:00,7.016,7.038,6.907,6.988,450000.0
2005-07-20 18:31:00,7.003,7.003,6.893,6.988,350000.0
2005-07-20 18:32:00,6.955,7.021,6.881,6.955,450000.0
2005-07-20 18:33:00,7.011,7.035,6.929,6.938,350000.0
2005-07-20 18:34:00,7.009,7.041,6.909,7.041,400000.0
2005-07-20 18:35:00,6.968,7.038,6.968,6.984,350000.0
2005-07-20 18:36:00,6.964,7.049,6.901,6.993,550000.0
2005-07-20 18:37:00,6.949,7.053,6.949,7.004,500000.0
2005-07-20 18:38:00,7.001,7.011,6.902,6.97,450000.0
2005-07-20 18:39:00,7.029,7.053,6.949,7.015,400000.0
2005-07-20 18:40:00,7.016,7.042,6.925,6.979,250000.0
2005-07-20 18:42:00,6.958,7.04,6.892,6.938,800000.0
2005-07-20 18:43:00,6.908,7.006,6.869,7.006,500000.0
2005-07-20 18:44:00,6.992,7.039,6.914,6.966,650000.0
2005-07-20 18:45:00,7.004,7.03,6.91,7.015,500000.0
2005-07-20 18:46:00,6.964,7.051,6.914,6.94,650000.0
2005-07-20 18:47:00,6.902,7.021,6.902,6.935,450000.0
2005-07-20 18:48:00,6.974,7.024,6.914,6.933,300000.0
2005-07-20 18:49:00,7.007,7.04,6.936,7.035,500000.0
2005-07-20 18:50:00,6.952,6.997,6.911,6.994,450000.0
2005-07-20 18:51:00,6.992,7.025,6.903,6.92,550000.0
2005-07-20 18:52:00,6.978,7.053,6.928,7.021,700000.0
2005-07-20 18:53:00,6.979,7.024,6.94,7.013,550000.0
2005-07-20 18:54:00,6.954,7.031,6.944,7.031,250000.0
2005-07-20 18:55:00,6.923,7.031,6.894,6.977,400000.0
2005-07-20 18:56:00,7.002,7.034,6.885,6.986,550000.0
2005-07-20 18:57:00,7.024,7.024,6.884,7.001,500000.0
2005-07-20 18:58:00,6.996,7.051,6.902,6.902,450000.0
2005-07-20 18:59:00,6.93,7.024,6.93,6.987,550000.0
2005-07-20 19:00:00,6.96,7.091,6.907,7.056,550000.0
2005-07-20 19:01:00,7.023,7.023,6.905,6.973,900000.0
2005-07-20 19:02:00,6.948,7.033,6.896,6.993,550000.0
2005-07-20 19:03:00,7.012,7.03,6.944,7.021,550000.0
2005-07-20 19:04:00,6.998,6.998,6.923,6.984,350000.0
2005-07-20 19:05:00,7.04,7.06,6.94,6.94,400000.0
2005-07-20 19:06:00,7.005,7.036,6.919,6.928,650000.0
2005-07-20 19:07:00,6.987,7.017,6.917,6.956,400000.0
2005-07-20 19:08:00,6.956,7.049,6.942,6.942,350000.0
2005-07-20 19:09:00,6.89,7.023,6.878,6.956,550000.0
2005-07-20 19:10:00,6.994,7.001,6.871,6.939,500000.0
2005-07-20 19:11:00,7.031,7.087,6.923,7.005,500000.0
2005-07-20 19:12:00,6.948,7.036,6.948,7.008,350000.0
2005-07-20 19:13:00,6.959,7.044,6.913,6.913,400000.0
2005-07-20 19:14:00,6.892,7.003,6.862,6.98,550000.0
2005-07-20 19:15:00,6.96,7.039,6.914,7.028,750000.0
2005-07-20 19:16:00,7.022,7.022,6.962,6.98,400000.0
2005-07-20 19:17:00,6.908,7.012,6.908,6.975,250000.0
2005-07-20 19:18:00,6.958,7.037,6.894,6.962,400000.0
2005-07-20 19:19:00,6.994,7.0,6.861,7.0,550000.0
2005-07-20 19:20:00,7.023,7.023,6.926,6.926,250000.0
2005-07-20 19:21:00,6.939,7.012,6.898,6.898,450000.0
2005-07-20 19:22:00,6.99,7.018,6.891,6.984,550000.0
2005-07-20 19:23:00,7.001,7.008,6.893,6.893,500000.0
2005-07-20 19:24:00,6.963,7.012,6.861,6.963,550000.0
2005-07-20 19:25:00,6.917,7.012,6.884,7.012,400000.0
2005-07-20 19:26:00,6.908,7.017,6.906,7.005,250000.0
2005-07-20 19:27:00,6.905,7.008,6.905,6.938,250000.0
2005-07-20 19:28:00,6.979,7.006,6.894,6.993,400000.0
2005-07-20 19:29:00,6.993,7.02,6.872,6.975,500000.0
2005-07-20 19:30:00,7.005,7.011,6.882,6.908,400000.0
2005-07-20 19:32:00,6.943,7.027,6.927,6.945,400000.0
2005-07-20 19:34:00,6.966,6.966,6.843,6.858,300000.0
2005-07-20 19:35:00,6.902,6.976,6.902,6.976,100000.0
2005-07-20 19:36:00,6.976,7.011,6.879,6.968,650000.0
2005-07-20 19:37:00,7.016,7.019,6.9,6.974,300000.0
2005-07-20 19:38:00,6.895,7.011,6.895,6.964,550000.0
2005-07-20 19:47:00,6.962,6.962,6.863,6.903,200000.0
2005-07-20 19:48:00,6.916,6.969,6.916,6.969,150000.0
2005-07-20 19:50:00,6.966,6.966,6.866,6.905,200000.0
2005-07-20 19:57:00,6.856,6.995,6.856,6.942,300000.0
2005-07-20 20:00:00,6.99,6.99,6.91,6.943,200000.0
2005-07-20 20:01:00,6.981,6.981,6.912,6.913,200000.0
2005-07-20 20:03:00,6.984,6.984,6.906,6.941,200000.0
2005-07-20 20:06:00,7.005,7.005,6.93,6.985,400000.0
2005-07-20 20:07:00,7.043,7.043,6.921,6.923,350000.0
2005-07-20 20:12:00,7.022,7.037,6.947,6.981,250000.0
2005-07-20 20:14:00,7.036,7.1,6.985,7.062,500000.0
2005-07-20 20:15:00,7.027,7.027,6.911,6.94,250000.0
2005-07-20 20:17:00,7.015,7.071,6.931,6.959,400000.0
2005-07-20 20:18:00,7.022,7.022,6.985,6.985,200000.0
2005-07-20 20:21:00,6.99,7.065,6.964,6.981,400000.0
2005-07-20 20:22:00,7.076,7.076,6.938,6.968,300000.0
2005-07-20 20:23:00,6.938,7.087,6.938,6.961,500000.0
2005-07-20 20:24:00,7.001,7.001,6.987,6.987,150000.0
2005-07-20 20:25:00,6.967,7.081,6.961,7.081,350000.0
2005-07-20 20:26:00,6.952,6.977,6.952,6.977,100000.0
2005-07-20 20:27:00,6.968,7.029,6.949,7.012,400000.0
2005-07-20 20:28:00,7.029,7.056,6.949,6.982,550000.0
2005-07-20 20:29:00,6.969,7.035,6.925,7.005,400000.0
2005-07-20 20:31:00,7.072,7.072,6.907,6.976,450000.0
2005-07-20 20:32:00,6.997,7.107,6.989,6.991,400000.0
2005-07-20 20:33:00,6.952,7.063,6.952,7.063,450000.0
2005-07-20 20:34:00,7.048,7.082,6.964,7.0,300000.0
2005-07-20 20:36:00,7.047,7.049,6.954,6.99,300000.0
2005-07-20 20:37:00,6.96,7.082,6.95,7.059,250000.0
2005-07-20 20:40:00,7.046,7.079,6.949,6.987,550000.0
2005-07-20 20:41:00,7.068,7.068,6.92,6.921,350000.0
2005-07-20 20:44:00,6.966,7.066,6.948,7.058,200000.0
2005-07-20 20:45:00,7.049,7.058,6.94,7.044,250000.0
2005-07-20 20:48:00,7.015,7.066,6.933,7.066,400000.0
2005-07-20 20:53:00,7.054,7.078,6.973,7.005,250000.0
2005-07-20 20:54:00,7.108,7.108,6.994,7.098,400000.0
2005-07-20 20:56:00,6.944,7.074,6.941,6.964,500000.0
2005-07-20 20:57:00,7.046,7.055,7.025,7.055,350000.0
2005-07-20 20:58:00,7.078,7.095,6.975,7.075,550000.0
2005-07-20 21:00:00,7.038,7.068,6.959,7.046,450000.0
2005-07-20 21:06:00,7.044,7.047,6.962,6.999,350000.0
2005-07-20 21:08:00,7.027,7.034,6.95,6.991,450000.0
2005-07-20 21:12:00,7.052,7.094,6.96,6.993,400000.0
2005-07-20 21:16:00,7.022,7.066,7.019,7.019,250000.0
2005-07-20 21:18:00,6.948,7.077,6.94,6.983,450000.0
2005-07-20 21:20:00,7.027,7.054,6.93,6.999,550000.0
2005-07-20 21:21:00,7.038,7.038,6.955,6.955,150000.0
2005-07-20 21:25:00,6.917,7.026,6.911,7.022,350000.0
2005-07-20 21:26:00,7.051,7.085,7.051,7.085,100000.0
2005-07-20 21:27:00,7.011,7.048,6.961,6.961,150000.0
2005-07-20 21:34:00,6.999,7.022,6.912,7.021,350000.0
2005-07-20 21:37:00,7.046,7.048,6.964,7.048,400000.0
2005-07-20 21:38:00,7.037,7.083,6.969,7.072,300000.0
2005-07-20 21:39:00,6.963,7.036,6.943,7.036,700000.0
2005-07-20 21:42:00,7.035,7.079,6.939,6.983,450000.0
2005-07-20 21:44:00,7.008,7.064,6.948,7.056,500000.0
2005-07-20 21:47:00,7.019,7.03,6.908,7.026,450000.0
2005-07-20 21:48:00,7.003,7.075,6.971,6.971,500000.0
2005-07-20 21:49:00,6.981,7.062,6.921,7.017,800000.0
2005-07-20 21:54:00,6.98,7.048,6.975,7.025,300000.0
2005-07-20 21:55:00,7.032,7.032,6.942,6.943,250000.0
2005-07-20 21:56:00,6.951,7.028,6.944,7.0,350000.0
2005-07-20 22:02:00,7.032,7.032,6.951,7.02,300000.0
2005-07-20 22:03:00,7.054,7.084,7.005,7.084,250000.0
2005-07-20 22:05:00,7.035,7.035,6.93,6.967,200000.0
2005-07-20 22:06:00,6.976,7.038,6.976,7.038,100000.0
2005-07-20 22:08:00,7.041,7.056,6.926,6.975,550000.0
2005-07-20 22:09:00,6.951,7.056,6.951,7.006,300000.0
2005-07-20 22:10:00,7.066,7.109,6.989,7.06,550000.0
2005-07-20 22:14:00,7.04,7.04,6.936,6.975,200000.0
2005-07-20 22:16:00,7.039,7.072,6.955,7.04,400000.0
2005-07-20 22:18:00,7.047,7.055,6.968,6.968,150000.0
2005-07-20 22:19:00,6.992,7.047,6.942,7.015,500000.0
2005-07-20 22:22:00,6.986,6.986,6.98,6.98,100000.0
2005-07-20 22:23:00,6.994,7.076,6.988,7.028,300000.0
2005-07-20 22:24:00,7.001,7.058,6.972,7.058,300000.0
2005-07-20 22:26:00,7.043,7.043,6.944,6.983,200000.0
2005-07-20 22:27:00,7.052,7.052,7.001,7.001,150000.0
2005-07-20 22:29:00,7.037,7.059,6.976,7.055,450000.0
2005-07-20 22:35:00,7.003,7.092,6.974,7.092,300000.0
2005-07-20 22:37:00,7.031,7.063,7.031,7.041,150000.0
2005-07-20 22:40:00,7.027,7.094,6.965,7.062,500000.0
2005-07-20 22:41:00,7.06,7.112,6.978,7.087,200000.0
2005-07-20 22:42:00,7.061,7.101,7.061,7.101,150000.0
2005-07-20 22:43:00,6.99,7.085,6.99,7.048,350000.0
2005-07-20 22:44:00,7.04,7.076,6.942,6.942,300000.0
2005-07-20 22:45:00,7.05,7.077,6.956,7.077,250000.0
2005-07-20 22:46:00,7.071,7.089,7.022,7.089,200000.0
2005-07-20 22:51:00,7.055,7.055,6.963,6.999,200000.0
2005-07-20 22:55:00,6.986,7.055,6.986,7.049,250000.0
2005-07-20 22:56:00,6.96,7.079,6.94,7.079,600000.0
2005-07-20 23:01:00,7.057,7.057,6.957,6.995,200000.0
2005-07-20 23:05:00,6.992,7.122,6.992,7.025,350000.0
2005-07-20 23:06:00,7.06,7.06,6.968,7.014,300000.0
2005-07-20 23:08:00,7.104,7.104,7.063,7.063,300000.0
2005-07-20 23:12:00,7.099,7.099,6.983,7.023,400000.0
2005-07-20 23:14:00,7.051,7.051,6.945,6.985,350000.0
2005-07-20 23:15:00,7.049,7.067,7.02,7.063,300000.0
2005-07-20 23:17:00,7.064,7.064,6.961,7.003,350000.0
2005-07-20 23:19:00,7.051,7.057,7.051,7.057,100000.0
2005-07-20 23:20:00,7.094,7.094,7.028,7.041,300000.0
2005-07-20 23:24:00,7.008,7.089,7.008,7.089,300000.0
2005-07-20 23:33:00,7.066,7.066,6.928,7.004,400000.0
2005-07-20 23:34:00,7.013,7.073,6.939,7.073,350000.0
2005-07-20 23:35:00,6.972,7.082,6.968,7.032,450000.0
2005-07-20 23:36:00,6.95,7.036,6.95,7.036,200000.0
2005-07-20 23:38:00,7.063,7.063,6.979,7.013,200000.0
2005-07-21 00:00:00,7.09,7.2,7.05,7.09,350000.0
2005-07-21 00:07:00,6.995,7.103,6.974,6.974,350000.0
2005-07-21 00:08:00,7.049,7.083,6.967,6.967,400000.0
2005-07-21 00:09:00,6.988,7.057,6.967,7.041,500000.0
2005-07-21 00:11:00,7.033,7.033,7.031,7.031,100000.0
2005-07-21 00:13:00,7.015,7.037,6.95,7.037,250000.0
2005-07-21 00:19:00,7.033,7.033,6.933,6.973,200000.0
2005-07-21 00:24:00,6.95,6.955,6.95,6.955,100000.0
2005-07-21 00:25:00,6.95,7.028,6.95,7.028,250000.0
2005-07-21 00:28:00,7.041,7.078,7.041,7.078,100000.0
2005-07-21 00:29:00,7.046,7.082,6.992,6.999,350000.0
2005-07-21 00:31:00,7.035,7.035,6.935,6.974,200000.0
2005-07-21 00:34:00,7.066,7.077,6.927,6.979,600000.0
2005-07-21 00:36:00,6.989,7.073,6.967,6.967,200000.0
2005-07-21 00:41:00,7.055,7.055,6.974,7.005,250000.0
2005-07-21 00:42:00,7.054,7.082,7.029,7.082,150000.0
2005-07-21 00:44:00,7.047,7.047,6.962,6.995,200000.0
2005-07-21 00:46:00,7.056,7.056,6.972,7.004,200000.0
2005-07-21 00:57:00,7.041,7.041,6.937,6.981,300000.0
2005-07-21 00:58:00,7.044,7.044,7.02,7.02,100000.0
2005-07-21 01:09:00,7.015,7.046,7.015,7.046,200000.0
2005-07-21 01:11:00,7.034,7.034,6.908,6.968,350000.0
2005-07-21 01:12:00,6.958,6.964,6.958,6.964,100000.0
2005-07-21 01:13:00,6.973,7.06,6.973,7.033,300000.0
2005-07-21 01:20:00,6.925,7.028,6.925,6.98,400000.0
2005-07-21 01:25:00,7.036,7.036,6.946,6.966,350000.0
2005-07-21 01:27:00,7.04,7.044,6.955,6.991,300000.0
2005-07-21 01:35:00,7.035,7.035,6.941,7.02,550000.0
2005-07-21 01:36:00,7.035,7.035,6.968,6.968,100000.0
2005-07-21 01:39:00,7.005,7.005,6.883,6.883,250000.0
2005-07-21 01:47:00,6.914,6.914,6.814,6.853,200000.0
2005-07-21 01:48:00,6.867,6.867,6.851,6.851,100000.0
2005-07-21 01:54:00,6.951,7.005,6.853,6.928,300000.0
2005-07-21 02:02:00,6.895,6.963,6.874,6.963,300000.0
2005-07-21 02:08:00,7.0,7.006,6.913,7.006,350000.0
2005-07-21 02:10:00,6.992,7.056,6.896,7.056,400000.0
2005-07-21 02:12:00,7.066,7.071,6.946,6.979,400000.0
2005-07-21 02:13:00,6.993,7.047,6.964,6.964,350000.0
2005-07-21 02:15:00,7.033,7.086,6.935,7.012,1100000.0
2005-07-21 02:16:00,7.007,7.097,6.992,7.056,850000.0
2005-07-21 02:17:00,7.024,7.088,6.95,7.058,500000.0
2005-07-21 02:18:00,7.015,7.049,6.936,7.04,500000.0
2005-07-21 02:19:00,6.94,7.059,6.94,6.959,550000.0
2005-07-21 02:20:00,6.994,7.114,6.95,6.994,350000.0
2005-07-21 02:21:00,7.007,7.081,6.934,7.038,550000.0
2005-07-21 02:22:00,7.015,7.017,6.953,6.976,350000.0
2005-07-21 02:23:00,7.091,7.098,6.988,7.044,850000.0
2005-07-21 02:24:00,7.032,7.096,6.968,7.049,500000.0
2005-07-21 02:25:00,7.023,7.088,7.01,7.038,350000.0
2005-07-21 02:28:00,6.961,7.076,6.916,7.076,600000.0
2005-07-21 02:29:00,7.01,7.105,6.986,7.009,250000.0
2005-07-21 02:30:00,6.972,7.09,6.962,7.09,450000.0
2005-07-21 02:31:00,7.0,7.095,6.972,7.073,500000.0
2005-07-21 02:32:00,7.043,7.108,7.043,7.081,250000.0
2005-07-21 02:34:00,6.975,7.115,6.975,7.115,700000.0
2005-07-21 02:35:00,7.033,7.139,6.999,7.006,500000.0
2005-07-21 02:36:00,7.088,7.09,6.942,7.09,550000.0
2005-07-21 02:37:00,7.029,7.094,7.004,7.012,750000.0
2005-07-21 02:38:00,7.045,7.145,7.018,7.104,950000.0
2005-07-21 02:39:00,7.081,7.081,6.933,6.962,500000.0
2005-07-21 02:40:00,7.04,7.068,6.965,6.965,600000.0
2005-07-21 02:41:00,6.986,7.125,6.986,7.086,400000.0
2005-07-21 02:42:00,7.059,7.111,7.018,7.019,550000.0
2005-07-21 02:43:00,7.039,7.138,6.976,7.101,650000.0
2005-07-21 02:44:00,7.067,7.067,6.995,6.999,250000.0
2005-07-21 02:45:00,7.054,7.099,6.982,7.099,350000.0
2005-07-21 02:46:00,7.079,7.09,7.002,7.002,250000.0
2005-07-21 02:47:00,7.069,7.069,6.972,7.006,400000.0
2005-07-21 02:48:00,7.062,7.064,6.957,6.979,550000.0
2005-07-21 02:49:00,7.084,7.125,6.992,7.025,550000.0
2005-07-21 02:51:00,7.072,7.099,6.964,7.057,550000.0
2005-07-21 02:52:00,7.039,7.053,7.004,7.053,250000.0
2005-07-21 02:53:00,7.072,7.113,6.993,7.059,400000.0
2005-07-21 02:55:00,7.008,7.101,7.008,7.067,250000.0
2005-07-21 02:56:00,7.078,7.078,6.969,6.969,200000.0
2005-07-21 03:01:00,7.065,7.08,6.98,7.08,400000.0
2005-07-21 03:05:00,6.968,7.067,6.968,7.011,450000.0
2005-07-21 03:06:00,6.981,7.095,6.967,7.095,400000.0
2005-07-21 03:07:00,6.965,7.065,6.949,7.044,450000.0
2005-07-21 03:08:00,7.052,7.084,6.962,7.084,250000.0
2005-07-21 03:09:00,6.973,7.062,6.962,6.978,400000.0
2005-07-21 03:11:00,7.053,7.071,6.982,7.044,500000.0
2005-07-21 03:13:00,7.018,7.095,6.953,7.01,350000.0
2005-07-21 03:14:00,7.029,7.105,6.969,6.969,500000.0
2005-07-21 03:15:00,7.084,7.088,6.995,7.074,650000.0
2005-07-21 03:16:00,7.012,7.132,7.012,7.071,650000.0
2005-07-21 03:17:00,7.01,7.086,6.974,7.068,600000.0
2005-07-21 03:18:00,7.1,7.1,6.97,6.999,350000.0
2005-07-21 03:22:00,6.965,7.131,6.965,7.01,500000.0
2005-07-21 03:23:00,6.97,7.092,6.97,6.977,350000.0
2005-07-21 03:25:00,7.058,7.071,6.937,6.984,700000.0
2005-07-21 03:27:00,6.981,7.069,6.981,7.069,400000.0
2005-07-21 03:30:00,7.083,7.094,6.944,6.987,700000.0
2005-07-21 03:34:00,6.982,7.101,6.982,7.063,250000.0
2005-07-21 03:35:00,7.089,7.089,6.974,7.068,500000.0
2005-07-21 03:36:00,7.049,7.061,6.976,6.982,250000.0
2005-07-21 03:37:00,7.009,7.085,6.962,6.962,400000.0
2005-07-21 03:39:00,7.052,7.052,6.934,7.03,350000.0
2005-07-21 03:41:00,6.953,7.051,6.953,7.002,350000.0
2005-07-21 03:42:00,6.965,7.024,6.963,6.997,500000.0
2005-07-21 03:43:00,7.074,7.085,6.941,7.033,700000.0
2005-07-21 03:44:00,7.09,7.09,7.018,7.09,400000.0
2005-07-21 03:45:00,6.947,7.083,6.941,7.02,600000.0
2005-07-21 03:46:00,7.084,7.084,6.951,6.951,400000.0
2005-07-21 03:47:00,7.028,7.084,6.933,7.014,450000.0
2005-07-21 03:48:00,6.972,7.066,6.958,7.008,450000.0
2005-07-21 03:50:00,7.041,7.059,6.964,6.97,550000.0
2005-07-21 03:52:00,7.087,7.117,6.985,7.003,400000.0
2005-07-21 03:54:00,7.055,7.055,6.963,6.999,200000.0
2005-07-21 03:57:00,7.046,7.046,6.945,6.985,250000.0
2005-07-21 04:00:00,7.056,7.056,6.977,7.012,200000.0
2005-07-21 04:06:00,6.971,7.072,6.971,7.013,350000.0
2005-07-21 04:12:00,6.991,7.051,6.917,7.014,600000.0
2005-07-21 04:15:00,7.042,7.101,6.991,7.069,400000.0
2005-07-21 04:26:00,7.095,7.095,6.944,6.984,350000.0
2005-07-21 04:27:00,7.062,7.115,6.989,6.989,450000.0
2005-07-21 04:28:00,7.004,7.094,6.994,7.094,450000.0
2005-07-21 04:37:00,7.047,7.047,6.946,6.985,200000.0
2005-07-21 04:41:00,7.047,7.05,6.959,7.05,250000.0
2005-07-21 04:42:00,7.022,7.022,7.022,7.022,50000.0
2005-07-21 04:43:00,6.977,7.036,6.971,7.026,450000.0
2005-07-21 04:45:00,7.038,7.038,7.009,7.033,250000.0
2005-07-21 04:46:00,7.078,7.098,6.972,7.098,200000.0
2005-07-21 04:48:00,7.096,7.11,6.978,7.022,550000.0
2005-07-21 04:49:00,6.954,7.093,6.954,7.093,350000.0
2005-07-21 04:51:00,6.948,7.095,6.948,7.033,450000.0
2005-07-21 05:03:00,6.989,7.046,6.974,7.037,250000.0
2005-07-21 05:06:00,7.088,7.1,6.972,7.009,350000.0
2005-07-21 05:08:00,7.08,7.152,7.007,7.079,450000.0
2005-07-21 05:10:00,7.039,7.077,6.969,6.969,550000.0
2005-07-21 05:22:00,6.975,7.065,6.964,7.005,550000.0
2005-07-21 05:23:00,6.961,7.091,6.961,7.004,400000.0
2005-07-21 05:25:00,7.006,7.122,6.919,6.946,450000.0
2005-07-21 05:26:00,7.044,7.097,7.014,7.062,250000.0
2005-07-21 05:30:00,7.067,7.097,7.003,7.063,400000.0
2005-07-21 05:35:00,7.037,7.097,7.015,7.015,300000.0
2005-07-21 05:39:00,6.99,7.132,6.99,7.016,400000.0
2005-07-21 05:43:00,7.055,7.055,6.949,6.949,450000.0
2005-07-21 05:44:00,7.083,7.083,6.99,7.038,400000.0
2005-07-21 05:46:00,7.047,7.047,7.047,7.047,100000.0
2005-07-21 05:48:00,7.02,7.085,6.994,7.085,250000.0
2005-07-21 05:49:00,7.071,7.081,6.937,7.072,550000.0
2005-07-21 05:50:00,7.053,7.092,6.995,7.014,600000.0
2005-07-21 05:54:00,7.011,7.048,7.0,7.023,350000.0
2005-07-21 06:01:00,6.979,7.085,6.979,7.063,300000.0
2005-07-21 06:02:00,7.014,7.07,6.987,7.037,300000.0
2005-07-21 06:03:00,7.044,7.052,6.949,6.971,350000.0
2005-07-21 06:04:00,7.003,7.083,6.951,6.996,700000.0
2005-07-21 06:05:00,6.938,7.071,6.874,7.071,500000.0
2005-07-21 06:06:00,7.076,7.076,6.967,6.989,550000.0
2005-07-21 06:07:00,7.066,7.066,6.911,6.987,400000.0
2005-07-21 06:08:00,7.056,7.058,6.951,7.048,600000.0
2005-07-21 06:09:00,7.047,7.085,6.967,7.053,400000.0
2005-07-21 06:12:00,7.055,7.055,6.963,6.999,200000.0
2005-07-21 06:16:00,7.042,7.086,6.977,7.071,750000.0
2005-07-21 06:17:00,6.948,7.055,6.948,6.966,250000.0
2005-07-21 06:18:00,7.074,7.117,6.979,7.1,450000.0
2005-07-21 06:20:00,7.056,7.056,6.979,7.027,350000.0
2005-07-21 06:21:00,7.006,7.093,6.99,6.99,450000.0
2005-07-21 06:22:00,7.048,7.048,6.964,6.964,150000.0
2005-07-21 06:23:00,6.996,7.053,6.958,7.023,500000.0
2005-07-21 06:24:00,7.006,7.043,6.969,7.02,300000.0
2005-07-21 06:25:00,6.951,7.044,6.951,7.024,300000.0
2005-07-21 06:26:00,7.067,7.072,6.973,7.072,650000.0
2005-07-21 06:27:00,7.082,7.092,7.019,7.047,350000.0
2005-07-21 06:28:00,7.081,7.082,6.939,7.038,300000.0
2005-07-21 06:29:00,6.965,7.081,6.953,6.993,550000.0
2005-07-21 06:30:00,7.03,7.055,6.957,6.957,550000.0
2005-07-21 06:31:00,7.053,7.078,6.973,6.977,550000.0
2005-07-21 06:32:00,7.053,7.086,6.979,7.06,450000.0
2005-07-21 06:33:00,6.94,7.066,6.94,7.026,650000.0
2005-07-21 06:34:00,6.972,7.09,6.967,7.09,250000.0
2005-07-21 06:35:00,7.041,7.044,6.999,7.044,350000.0
2005-07-21 06:37:00,7.082,7.084,6.946,7.077,550000.0
2005-07-21 06:38:00,6.99,7.083,6.931,7.053,500000.0
2005-07-21 06:39:00,7.026,7.102,6.961,7.084,350000.0
2005-07-21 06:41:00,7.082,7.082,6.964,7.037,350000.0
2005-07-21 06:43:00,6.959,7.047,6.957,7.013,450000.0
2005-07-21 06:44:00,7.036,7.071,6.944,6.984,850000.0
2005-07-21 06:46:00,7.047,7.078,6.951,6.951,500000.0
2005-07-21 06:47:00,7.063,7.077,6.927,6.977,850000.0
2005-07-21 06:48:00,7.074,7.074,6.928,7.043,550000.0
2005-07-21 06:56:00,6.964,7.078,6.964,7.009,600000.0
2005-07-21 06:58:00,6.992,7.073,6.954,6.987,650000.0
2005-07-21 07:03:00,6.991,7.081,6.991,6.995,250000.0
2005-07-21 07:04:00,7.038,7.042,7.002,7.002,150000.0
2005-07-21 07:10:00,6.981,7.055,6.946,6.984,700000.0
2005-07-21 07:15:00,7.057,7.085,6.972,6.972,300000.0
2005-07-21 07:16:00,6.971,7.078,6.97,7.078,250000.0
2005-07-21 07:17:00,6.987,7.083,6.958,7.048,600000.0
2005-07-21 07:19:00,7.055,7.055,6.97,6.97,100000.0
2005-07-21 07:23:00,7.047,7.076,6.943,7.076,250000.0
2005-07-21 07:26:00,7.028,7.034,6.978,6.978,150000.0
2005-07-21 07:27:00,6.937,6.978,6.937,6.964,200000.0
2005-07-21 07:33:00,7.036,7.082,6.958,6.958,350000.0
2005-07-21 07:34:00,7.074,7.074,6.976,7.05,350000.0
2005-07-21 07:35:00,7.023,7.057,6.949,7.057,250000.0
2005-07-21 07:36:00,6.998,7.061,6.998,7.007,500000.0
2005-07-21 07:37:00,6.913,7.057,6.913,7.009,450000.0
2005-07-21 07:39:00,7.036,7.063,6.959,7.063,350000.0
2005-07-21 07:40:00,7.025,7.065,6.953,7.052,450000.0
2005-07-21 07:43:00,6.954,7.045,6.927,7.044,450000.0
2005-07-21 07:45:00,6.982,7.05,6.938,7.05,400000.0
2005-07-21 07:46:00,7.059,7.059,7.058,7.058,100000.0
2005-07-21 07:48:00,7.092,7.111,6.963,7.051,600000.0
2005-07-21 07:49:00,7.026,7.131,6.998,7.046,650000.0
2005-07-21 07:51:00,6.984,7.081,6.967,7.076,600000.0
2005-07-21 07:53:00,6.953,7.05,6.953,7.05,300000.0
2005-07-21 07:54:00,7.044,7.058,6.936,6.996,500000.0
2005-07-21 07:55:00,7.053,7.069,6.963,7.069,400000.0
2005-07-21 07:57:00,6.974,7.053,6.959,7.002,250000.0
2005-07-21 07:58:00,6.941,7.051,6.941,7.048,350000.0
2005-07-21 07:59:00,7.011,7.083,6.997,6.997,300000.0
2005-07-21 08:00:00,7.071,7.086,6.966,7.079,400000.0
2005-07-21 08:01:00,6.998,7.081,6.951,6.951,350000.0
2005-07-21 08:02:00,6.961,7.065,6.936,6.99,750000.0
2005-07-21 08:03:00,6.954,7.037,6.949,7.022,450000.0
2005-07-21 08:04:00,6.978,7.083,6.946,6.949,500000.0
2005-07-21 08:05:00,6.995,7.083,6.967,7.029,550000.0
2005-07-21 08:07:00,7.071,7.073,6.967,7.073,500000.0
2005-07-21 08:09:00,6.992,7.051,6.948,6.978,500000.0
2005-07-21 08:10:00,7.069,7.07,6.977,6.977,250000.0
2005-07-21 08:11:00,7.05,7.077,6.96,6.997,400000.0
2005-07-21 08:12:00,7.093,7.093,6.994,6.994,100000.0
2005-07-21 08:13:00,7.064,7.064,6.932,6.974,400000.0
2005-07-21 08:14:00,6.974,7.092,6.974,6.977,400000.0
2005-07-21 08:15:00,6.97,7.074,6.959,7.041,500000.0
2005-07-21 08:17:00,6.981,7.078,6.979,7.061,650000.0
2005-07-21 08:18:00,7.037,7.111,6.988,7.039,550000.0
2005-07-21 08:19:00,6.961,7.06,6.961,6.989,350000.0
2005-07-21 08:20:00,7.08,7.08,6.955,7.036,550000.0
2005-07-21 08:21:00,6.976,7.096,6.953,6.995,550000.0
2005-07-21 08:22:00,6.929,7.032,6.929,6.962,350000.0
2005-07-21 08:23:00,6.954,7.065,6.954,7.065,300000.0
2005-07-21 08:24:00,7.072,7.072,6.955,6.955,250000.0
2005-07-21 08:25:00,6.957,7.085,6.957,7.059,350000.0
2005-07-21 08:26:00,7.057,7.061,6.959,7.061,500000.0
2005-07-21 08:27:00,6.989,7.042,6.986,7.042,250000.0
2005-07-21 08:28:00,7.051,7.075,6.966,7.034,450000.0
2005-07-21 08:29:00,6.944,7.037,6.916,7.035,400000.0
2005-07-21 08:30:00,7.055,7.063,6.981,7.032,400000.0
2005-07-21 08:31:00,6.973,7.043,6.961,7.004,400000.0
2005-07-21 08:33:00,7.051,7.089,6.95,7.043,400000.0
2005-07-21 08:35:00,6.985,7.042,6.967,7.042,400000.0
2005-07-21 08:36:00,7.025,7.057,6.924,6.967,700000.0
2005-07-21 08:37:00,7.022,7.085,6.969,7.03,450000.0
2005-07-21 08:39:00,7.003,7.046,6.931,6.931,250000.0
2005-07-21 08:40:00,7.018,7.072,7.004,7.059,250000.0
2005-07-21 08:42:00,7.023,7.11,6.961,7.057,700000.0
2005-07-21 08:43:00,7.068,7.078,6.953,6.953,400000.0
2005-07-21 08:44:00,6.963,7.053,6.949,7.053,750000.0
2005-07-21 08:46:00,7.086,7.086,6.954,7.06,500000.0
2005-07-21 08:47:00,7.089,7.106,6.982,7.037,550000.0
2005-07-21 08:48:00,6.985,7.046,6.985,7.022,450000.0
2005-07-21 08:49:00,7.098,7.098,6.991,7.042,400000.0
2005-07-21 08:50:00,6.936,7.07,6.936,7.027,300000.0
2005-07-21 08:52:00,6.981,7.089,6.981,7.068,450000.0
2005-07-21 08:53:00,7.072,7.092,6.995,7.064,400000.0
2005-07-21 08:54:00,7.109,7.124,7.026,7.026,350000.0
2005-07-21 08:55:00,7.106,7.121,6.982,6.987,400000.0
2005-07-21 08:56:00,7.009,7.132,6.975,7.069,550000.0
2005-07-21 08:57:00,7.061,7.075,6.972,7.046,550000.0
2005-07-21 08:58:00,7.113,7.113,7.006,7.06,200000.0
2005-07-21 08:59:00,7.096,7.096,6.934,7.032,500000.0
2005-07-21 09:00:00,7.029,7.105,6.967,6.974,550000.0
2005-07-21 09:01:00,6.963,7.053,6.963,6.965,350000.0
2005-07-21 09:02:00,6.935,7.049,6.935,7.005,550000.0
2005-07-21 09:03:00,7.011,7.073,6.946,6.946,300000.0
2005-07-21 09:04:00,7.038,7.089,6.936,7.089,400000.0
2005-07-21 09:05:00,7.033,7.071,6.961,7.069,400000.0
2005-07-21 09:06:00,7.043,7.088,6.983,7.028,350000.0
2005-07-21 09:07:00,6.97,7.089,6.97,7.088,400000.0
2005-07-21 09:09:00,6.985,7.086,6.978,6.98,450000.0
2005-07-21 09:10:00,7.078,7.087,6.966,7.087,350000.0
2005-07-21 09:12:00,7.06,7.063,6.928,6.964,550000.0
2005-07-21 09:13:00,6.999,7.089,6.959,7.089,450000.0
2005-07-21 09:14:00,7.071,7.111,7.006,7.009,500000.0
2005-07-21 09:15:00,7.009,7.067,6.97,7.043,350000.0
2005-07-21 09:17:00,7.089,7.089,6.957,7.054,550000.0
2005-07-21 09:18:00,7.056,7.1,6.98,7.057,400000.0
2005-07-21 09:21:00,7.04,7.106,7.018,7.106,550000.0
2005-07-21 09:22:00,7.1,7.117,7.011,7.092,550000.0
2005-07-21 09:25:00,6.953,7.094,6.953,7.004,650000.0
2005-07-21 09:26:00,7.057,7.091,7.02,7.064,300000.0
2005-07-21 09:27:00,6.988,7.098,6.968,7.091,600000.0
2005-07-21 09:29:00,6.971,7.147,6.971,7.107,450000.0
2005-07-21 09:30:00,6.99,7.096,6.959,7.096,400000.0
2005-07-21 09:31:00,7.064,7.064,6.978,7.043,400000.0
2005-07-21 09:32:00,7.044,7.097,6.962,7.002,450000.0
2005-07-21 09:33:00,7.061,7.106,6.949,7.106,450000.0
2005-07-21 09:34:00,7.069,7.097,6.973,7.073,300000.0
2005-07-21 09:35:00,6.975,7.1,6.975,7.1,350000.0
2005-07-21 09:37:00,7.055,7.066,6.941,7.045,400000.0
2005-07-21 09:38:00,7.013,7.074,6.946,7.068,450000.0
2005-07-21 09:39:00,7.094,7.094,6.918,7.06,500000.0
2005-07-21 09:40:00,6.991,7.099,6.96,6.96,550000.0
2005-07-21 09:41:00,7.056,7.094,6.992,6.992,350000.0
2005-07-21 09:42:00,7.057,7.057,6.957,6.989,400000.0
2005-07-21 09:43:00,7.095,7.101,7.014,7.09,200000.0
2005-07-21 09:44:00,7.031,7.121,6.982,7.034,350000.0
2005-07-21 09:45:00,7.109,7.109,7.013,7.108,350000.0
2005-07-21 09:47:00,6.998,7.096,6.983,7.062,500000.0
2005-07-21 09:48:00,7.096,7.096,6.944,6.997,450000.0
2005-07-21 09:49:00,7.033,7.091,6.953,7.008,350000.0
2005-07-21 09:51:00,7.09,7.113,7.016,7.03,350000.0
2005-07-21 09:52:00,7.098,7.098,6.945,7.042,400000.0
2005-07-21 09:53:00,6.949,7.061,6.949,6.958,400000.0
2005-07-21 09:54:00,7.077,7.093,6.957,7.058,350000.0
2005-07-21 09:55:00,7.042,7.096,6.966,6.998,400000.0
2005-07-21 09:56:00,6.994,7.116,6.973,7.094,400000.0
2005-07-21 09:57:00,7.015,7.094,6.995,7.075,500000.0
2005-07-21 09:58:00,6.984,7.09,6.979,7.048,400000.0
2005-07-21 09:59:00,7.028,7.118,6.987,7.107,450000.0
2005-07-21 10:00:00,7.073,7.073,6.969,7.066,550000.0
2005-07-21 10:01:00,7.048,7.098,6.972,7.056,500000.0
2005-07-21 10:02:00,6.967,7.09,6.967,7.046,350000.0
2005-07-21 10:05:00,6.978,7.114,6.978,7.112,400000.0
2005-07-21 10:07:00,7.035,7.067,6.951,6.991,400000.0
2005-07-21 10:09:00,7.096,7.096,6.952,7.091,450000.0
2005-07-21 10:10:00,7.094,7.14,6.999,7.108,550000.0
2005-07-21 10:12:00,7.066,7.066,6.935,7.011,350000.0
2005-07-21 10:13:00,7.011,7.09,6.967,6.983,500000.0
2005-07-21 10:14:00,7.072,7.095,7.06,7.06,200000.0
2005-07-21 10:15:00,7.093,7.098,7.002,7.059,350000.0
2005-07-21 10:17:00,7.028,7.06,6.95,6.973,400000.0
2005-07-21 10:18:00,6.978,7.15,6.978,7.117,450000.0
2005-07-21 10:20:00,7.006,7.066,6.978,6.978,550000.0
2005-07-21 10:21:00,7.047,7.1,7.032,7.086,400000.0
2005-07-21 10:22:00,6.974,7.119,6.974,7.016,400000.0
2005-07-21 10:23:00,7.068,7.096,6.958,7.054,450000.0
2005-07-21 10:24:00,7.098,7.104,6.959,7.104,900000.0
2005-07-21 10:25:00,6.985,7.105,6.957,7.051,700000.0
2005-07-21 10:26:00,7.09,7.101,6.994,6.994,350000.0
2005-07-21 10:28:00,7.094,7.094,6.961,7.001,350000.0
2005-07-21 10:30:00,7.018,7.08,6.958,7.008,400000.0
2005-07-21 10:32:00,7.037,7.081,6.97,7.071,700000.0
2005-07-21 10:33:00,7.074,7.12,7.007,7.12,400000.0
2005-07-21 10:34:00,7.106,7.106,6.972,7.056,500000.0
2005-07-21 10:35:00,6.974,7.058,6.973,7.003,400000.0
2005-07-21 10:36:00,7.002,7.079,6.967,6.983,500000.0
2005-07-21 10:37:00,7.093,7.093,6.956,7.002,400000.0
2005-07-21 10:38:00,6.954,7.112,6.954,7.071,400000.0
2005-07-21 10:39:00,7.078,7.134,6.961,6.961,650000.0
2005-07-21 10:40:00,7.058,7.077,6.965,7.077,550000.0
2005-07-21 10:41:00,7.045,7.045,6.927,6.935,350000.0
2005-07-21 10:42:00,7.056,7.106,6.977,7.069,750000.0
2005-07-21 10:43:00,7.079,7.147,7.007,7.007,400000.0
2005-07-21 10:44:00,7.068,7.13,7.002,7.086,900000.0
2005-07-21 10:45:00,7.087,7.132,6.987,7.06,350000.0
2005-07-21 10:47:00,7.072,7.109,6.973,6.973,350000.0
2005-07-21 10:48:00,7.029,7.124,6.975,7.104,450000.0
2005-07-21 10:49:00,7.11,7.11,6.988,6.994,600000.0
2005-07-21 10:50:00,7.066,7.12,6.99,6.991,800000.0
2005-07-21 10:51:00,7.07,7.103,6.944,7.084,550000.0
2005-07-21 10:52:00,7.073,7.118,6.954,7.067,950000.0
2005-07-21 10:53:00,7.029,7.095,6.97,7.024,500000.0
2005-07-21 10:55:00,7.081,7.149,6.991,7.076,800000.0
2005-07-21 10:56:00,7.051,7.119,6.968,7.109,400000.0
2005-07-21 10:57:00,7.063,7.101,6.945,7.062,450000.0
2005-07-21 10:58:00,7.01,7.108,6.973,7.038,350000.0
2005-07-21 10:59:00,7.098,7.117,6.973,6.973,450000.0
2005-07-21 11:00:00,7.004,7.083,6.958,7.002,350000.0
2005-07-21 11:01:00,6.99,7.126,6.99,7.069,500000.0
2005-07-21 11:02:00,7.108,7.108,6.975,7.032,400000.0
2005-07-21 11:04:00,7.097,7.116,7.005,7.104,400000.0
2005-07-21 11:05:00,6.969,7.119,6.969,7.003,550000.0
2005-07-21 11:06:00,7.074,7.1,6.971,6.971,350000.0
2005-07-21 11:07:00,7.032,7.078,6.962,7.074,450000.0
2005-07-21 11:08:00,7.016,7.133,6.998,7.121,350000.0
2005-07-21 11:09:00,7.088,7.088,6.968,7.062,500000.0
2005-07-21 11:10:00,6.964,7.1,6.964,7.02,400000.0
2005-07-21 11:11:00,7.068,7.098,6.973,7.074,350000.0
2005-07-21 11:13:00,7.065,7.11,6.964,7.11,500000.0
2005-07-21 11:14:00,7.019,7.113,6.989,7.094,400000.0
2005-07-21 11:15:00,6.987,7.108,6.963,7.012,400000.0
2005-07-21 11:16:00,7.026,7.095,7.009,7.095,500000.0
2005-07-21 11:18:00,7.02,7.072,7.012,7.042,350000.0
2005-07-21 11:20:00,7.074,7.13,7.009,7.04,400000.0
2005-07-21 11:21:00,7.074,7.074,6.92,7.035,450000.0
2005-07-21 11:22:00,7.095,7.167,6.983,6.983,400000.0
2005-07-21 11:23:00,6.97,7.108,6.97,6.988,500000.0
2005-07-21 11:26:00,7.073,7.095,6.978,7.095,400000.0
2005-07-21 11:28:00,6.987,7.064,6.966,7.064,350000.0
2005-07-21 11:29:00,7.011,7.1,6.989,7.021,500000.0
2005-07-21 11:32:00,7.048,7.063,6.971,6.971,450000.0
2005-07-21 11:34:00,7.072,7.072,6.951,7.061,400000.0
2005-07-21 11:35:00,7.063,7.103,6.957,7.035,450000.0
2005-07-21 11:36:00,7.005,7.115,6.968,7.026,550000.0
2005-07-21 11:37:00,6.998,7.096,6.952,7.059,400000.0
2005-07-21 11:38:00,7.039,7.043,6.941,7.043,400000.0
2005-07-21 11:39:00,7.014,7.098,6.981,7.001,350000.0
2005-07-21 11:40:00,7.008,7.096,6.979,7.044,400000.0
2005-07-21 11:41:00,6.961,7.062,6.961,7.011,350000.0
2005-07-21 11:42:00,6.982,7.082,6.982,7.079,350000.0
2005-07-21 11:43:00,7.106,7.106,6.992,7.101,350000.0
2005-07-21 11:44:00,7.074,7.074,6.934,7.048,450000.0
2005-07-21 11:45:00,6.977,7.055,6.931,7.055,550000.0
2005-07-21 11:46:00,7.071,7.121,6.993,7.01,400000.0
2005-07-21 11:47:00,7.033,7.083,6.941,7.056,500000.0
2005-07-21 11:48:00,7.045,7.068,6.975,7.061,400000.0
2005-07-21 11:50:00,7.043,7.094,6.974,7.094,350000.0
2005-07-21 11:51:00,6.942,7.051,6.921,7.051,450000.0
2005-07-21 11:53:00,6.991,7.118,6.991,7.025,400000.0
2005-07-21 11:54:00,7.123,7.123,7.01,7.073,550000.0
2005-07-21 11:55:00,7.039,7.099,6.98,7.099,350000.0
2005-07-21 11:56:00,7.034,7.103,7.024,7.03,350000.0
2005-07-21 11:57:00,7.101,7.127,7.013,7.085,450000.0
2005-07-21 11:58:00,7.013,7.137,7.009,7.122,350000.0
2005-07-21 11:59:00,7.066,7.103,6.981,7.032,450000.0
2005-07-21 12:00:00,7.048,7.048,6.946,6.946,350000.0
2005-07-21 12:01:00,7.09,7.114,7.001,7.022,500000.0
2005-07-21 12:02:00,7.1,7.11,6.976,6.976,400000.0
2005-07-21 12:03:00,6.987,7.063,6.975,7.051,550000.0
2005-07-21 12:04:00,7.036,7.077,6.973,6.973,350000.0
2005-07-21 12:06:00,7.084,7.096,7.026,7.096,350000.0
2005-07-21 12:07:00,7.105,7.105,6.976,7.035,450000.0
2005-07-21 12:08:00,7.088,7.095,6.979,7.095,450000.0
2005-07-21 12:10:00,7.054,7.08,6.982,7.011,400000.0
2005-07-21 12:11:00,7.01,7.077,6.974,6.989,300000.0
2005-07-21 12:12:00,6.947,7.079,6.947,6.98,350000.0
2005-07-21 12:13:00,7.066,7.144,7.022,7.073,400000.0
2005-07-21 12:14:00,7.04,7.056,6.951,6.976,550000.0
2005-07-21 12:15:00,6.998,7.069,6.968,7.003,400000.0
2005-07-21 12:16:00,7.006,7.069,6.956,7.009,400000.0
2005-07-21 12:18:00,7.059,7.059,6.96,6.969,450000.0
2005-07-21 12:19:00,7.015,7.099,6.96,6.984,450000.0
2005-07-21 12:20:00,7.03,7.117,6.993,7.022,500000.0
2005-07-21 12:21:00,7.057,7.079,6.953,7.045,500000.0
2005-07-21 12:22:00,7.085,7.085,6.975,7.051,400000.0
2005-07-21 12:23:00,7.083,7.083,6.952,6.967,400000.0
2005-07-21 12:25:00,7.078,7.078,6.966,7.063,450000.0
2005-07-21 12:26:00,7.064,7.064,6.943,6.997,450000.0
2005-07-21 12:27:00,7.069,7.123,7.003,7.072,550000.0
2005-07-21 12:28:00,7.052,7.088,6.943,7.015,500000.0
2005-07-21 12:30:00,6.947,7.083,6.933,7.083,450000.0
2005-07-21 12:31:00,7.064,7.064,6.986,7.04,350000.0
2005-07-21 12:33:00,7.092,7.101,6.971,6.971,250000.0
2005-07-21 12:37:00,7.11,7.118,7.007,7.007,500000.0
2005-07-21 12:38:00,7.059,7.083,6.944,7.013,450000.0
2005-07-21 12:39:00,7.048,7.096,6.949,7.041,450000.0
2005-07-21 12:40:00,7.018,7.068,6.96,7.001,450000.0
2005-07-21 12:42:00,6.969,7.094,6.969,7.053,550000.0
2005-07-21 12:43:00,7.036,7.097,6.979,7.001,500000.0
2005-07-21 12:44:00,7.032,7.038,6.91,6.955,450000.0
2005-07-21 12:45:00,7.002,7.072,6.944,6.997,400000.0
2005-07-21 12:46:00,6.943,7.08,6.943,6.954,500000.0
2005-07-21 12:48:00,6.99,7.093,6.97,7.073,550000.0
2005-07-21 12:49:00,7.007,7.09,6.962,6.98,450000.0
2005-07-21 12:51:00,6.974,7.091,6.959,7.082,500000.0
2005-07-21 12:54:00,7.068,7.075,6.961,7.02,450000.0
2005-07-21 12:55:00,7.01,7.086,6.974,7.086,450000.0
2005-07-21 12:57:00,7.049,7.098,6.957,6.957,400000.0
2005-07-21 12:58:00,6.981,7.086,6.942,6.967,400000.0
2005-07-21 12:59:00,7.013,7.056,6.941,7.054,450000.0
2005-07-21 13:00:00,7.065,7.085,6.975,7.006,500000.0
2005-07-21 13:02:00,6.963,7.059,6.95,7.004,400000.0
2005-07-21 13:03:00,6.999,7.069,6.952,6.952,450000.0
2005-07-21 13:04:00,7.023,7.094,6.967,6.976,450000.0
2005-07-21 13:06:00,7.076,7.076,6.939,7.044,450000.0
2005-07-21 13:07:00,7.111,7.127,6.98,7.039,500000.0
2005-07-21 13:08:00,7.009,7.103,6.987,6.994,400000.0
2005-07-21 13:10:00,7.047,7.089,6.939,7.007,500000.0
2005-07-21 13:11:00,7.02,7.102,7.02,7.08,400000.0
2005-07-21 13:12:00,7.08,7.08,6.963,6.967,550000.0
2005-07-21 13:15:00,7.007,7.072,6.946,7.044,400000.0
2005-07-21 13:16:00,7.071,7.071,6.963,7.046,350000.0
2005-07-21 13:17:00,7.074,7.094,6.97,7.091,450000.0
2005-07-21 13:18:00,6.964,7.149,6.964,7.097,400000.0
2005-07-21 13:19:00,6.989,7.062,6.933,6.967,400000.0
2005-07-21 13:20:00,6.984,7.061,6.947,7.01,500000.0
2005-07-21 13:21:00,6.949,7.039,6.93,6.938,350000.0
2005-07-21 13:22:00,6.972,7.08,6.96,6.994,400000.0
2005-07-21 13:23:00,7.026,7.099,6.972,6.978,350000.0
2005-07-21 13:24:00,7.056,7.13,6.976,7.038,450000.0
2005-07-21 13:25:00,7.09,7.111,7.023,7.111,350000.0
2005-07-21 13:26:00,7.032,7.112,6.983,7.033,550000.0
2005-07-21 13:27:00,7.014,7.116,7.014,7.072,500000.0
2005-07-21 13:28:00,7.069,7.155,6.99,7.044,400000.0
2005-07-21 13:29:00,7.111,7.111,6.944,7.05,350000.0
2005-07-21 13:30:00,7.1,7.119,7.005,7.009,450000.0
2005-07-21 13:31:00,6.965,7.065,6.965,7.065,450000.0
2005-07-21 13:32:00,7.032,7.109,6.97,6.97,500000.0
2005-07-21 13:33:00,7.014,7.102,6.99,7.025,350000.0
2005-07-21 13:34:00,6.968,7.115,6.968,7.005,350000.0
2005-07-21 13:35:00,7.066,7.126,6.994,6.994,400000.0
2005-07-21 13:36:00,7.036,7.118,6.981,7.074,450000.0
2005-07-21 13:37:00,6.983,7.057,6.983,7.057,350000.0
2005-07-21 13:38:00,7.016,7.087,6.951,7.087,400000.0
2005-07-21 13:39:00,7.058,7.086,6.974,7.053,500000.0
2005-07-21 13:40:00,7.053,7.107,6.979,7.09,350000.0
2005-07-21 13:41:00,6.975,7.084,6.968,7.078,400000.0
2005-07-21 13:42:00,7.067,7.067,6.97,7.064,350000.0
2005-07-21 13:43:00,7.086,7.1,6.951,7.061,500000.0
2005-07-21 13:45:00,6.98,7.105,6.954,7.069,400000.0
2005-07-21 13:46:00,7.007,7.088,6.972,7.048,450000.0
2005-07-21 13:47:00,7.02,7.049,6.985,7.02,350000.0
2005-07-21 13:48:00,7.072,7.095,6.974,7.044,400000.0
2005-07-21 13:49:00,6.95,7.078,6.95,7.049,350000.0
2005-07-21 13:50:00,6.989,7.061,6.989,7.061,450000.0
2005-07-21 13:51:00,7.106,7.106,6.979,6.979,350000.0
2005-07-21 13:53:00,6.998,7.109,6.954,7.021,450000.0
2005-07-21 13:55:00,7.052,7.094,7.012,7.051,350000.0
2005-07-21 13:56:00,7.091,7.128,6.964,6.964,400000.0
2005-07-21 13:57:00,7.022,7.106,6.985,6.985,400000.0
2005-07-21 13:58:00,6.94,7.07,6.94,7.07,350000.0
2005-07-21 13:59:00,7.019,7.106,7.019,7.035,300000.0
2005-07-21 14:00:00,7.069,7.076,6.972,7.024,350000.0
2005-07-21 14:02:00,7.1,7.1,6.964,7.038,350000.0
2005-07-21 14:03:00,7.076,7.087,7.013,7.071,350000.0
2005-07-21 14:05:00,7.085,7.088,6.975,7.078,400000.0
2005-07-21 14:06:00,7.062,7.081,6.97,7.061,350000.0
2005-07-21 14:08:00,7.009,7.075,6.962,7.032,400000.0
2005-07-21 14:09:00,6.963,7.113,6.963,7.008,550000.0
2005-07-21 14:10:00,6.975,7.1,6.975,7.031,350000.0
2005-07-21 14:11:00,7.055,7.088,7.03,7.088,400000.0
2005-07-21 14:12:00,7.086,7.107,7.049,7.107,450000.0
2005-07-21 14:13:00,7.061,7.061,6.957,6.993,350000.0
2005-07-21 14:14:00,6.999,7.12,6.976,7.008,500000.0
2005-07-21 14:15:00,6.947,7.09,6.947,6.998,500000.0
2005-07-21 14:16:00,6.978,7.078,6.948,7.035,450000.0
2005-07-21 14:17:00,7.06,7.067,6.979,7.01,450000.0
2005-07-21 14:18:00,6.975,7.086,6.975,7.086,400000.0
2005-07-21 14:19:00,7.062,7.097,6.959,7.093,500000.0
2005-07-21 14:20:00,7.002,7.099,7.002,7.006,350000.0
2005-07-21 14:21:00,6.968,7.069,6.955,7.022,450000.0
2005-07-21 14:22:00,7.059,7.059,6.938,6.938,450000.0
2005-07-21 14:23:00,7.024,7.121,7.024,7.044,400000.0
2005-07-21 14:24:00,7.114,7.114,7.034,7.11,400000.0
2005-07-21 14:25:00,7.032,7.082,7.005,7.037,350000.0
2005-07-21 14:26:00,7.065,7.132,7.002,7.109,350000.0
2005-07-21 14:27:00,7.093,7.138,7.011,7.138,400000.0
2005-07-21 14:28:00,7.1,7.127,7.02,7.081,400000.0
2005-07-21 14:29:00,7.08,7.13,6.999,7.095,350000.0
2005-07-21 14:30:00,7.055,7.142,6.989,6.989,550000.0
2005-07-21 14:31:00,7.029,7.114,6.992,7.087,400000.0
2005-07-21 14:32:00,7.09,7.119,7.032,7.057,500000.0
2005-07-21 14:34:00,7.083,7.124,6.997,6.997,450000.0
2005-07-21 14:35:00,7.102,7.128,7.051,7.051,350000.0
2005-07-21 14:36:00,7.088,7.124,7.022,7.124,400000.0
2005-07-21 14:37:00,7.018,7.113,6.954,7.113,550000.0
2005-07-21 14:38:00,7.075,7.12,7.03,7.077,400000.0
2005-07-21 14:39:00,7.082,7.116,6.979,6.997,500000.0
2005-07-21 14:40:00,7.07,7.141,7.025,7.059,400000.0
2005-07-21 14:41:00,7.018,7.128,7.018,7.091,550000.0
2005-07-21 14:42:00,6.998,7.108,6.982,7.083,400000.0
2005-07-21 14:43:00,7.056,7.102,6.899,7.102,500000.0
2005-07-21 14:44:00,7.032,7.126,7.022,7.108,450000.0
2005-07-21 14:45:00,7.084,7.126,7.047,7.114,400000.0
2005-07-21 14:46:00,7.121,7.155,7.083,7.091,350000.0
2005-07-21 14:47:00,7.114,7.153,7.018,7.134,350000.0
2005-07-21 14:48:00,7.117,7.173,7.075,7.146,400000.0
2005-07-21 14:49:00,7.166,7.177,7.031,7.031,500000.0
2005-07-21 14:50:00,7.083,7.159,7.04,7.04,400000.0
2005-07-21 14:51:00,7.158,7.164,7.066,7.122,350000.0
2005-07-21 14:52:00,7.17,7.17,7.06,7.106,450000.0
2005-07-21 14:53:00,7.072,7.152,7.029,7.116,400000.0
2005-07-21 14:54:00,7.048,7.208,7.048,7.087,550000.0
2005-07-21 14:55:00,7.128,7.149,7.041,7.041,450000.0
2005-07-21 14:56:00,7.125,7.148,7.006,7.134,550000.0
2005-07-21 14:57:00,7.152,7.182,7.054,7.173,450000.0
2005-07-21 14:58:00,7.089,7.148,7.063,7.135,400000.0
2005-07-21 14:59:00,7.101,7.165,7.017,7.165,550000.0
2005-07-21 15:00:00,7.031,7.164,7.031,7.069,450000.0
2005-07-21 15:01:00,7.108,7.139,7.003,7.095,450000.0
2005-07-21 15:02:00,7.056,7.191,7.036,7.128,450000.0
2005-07-21 15:03:00,7.135,7.151,7.012,7.151,500000.0
2005-07-21 15:04:00,7.079,7.156,7.041,7.055,550000.0
2005-07-21 15:05:00,7.044,7.154,7.044,7.07,550000.0
2005-07-21 15:06:00,7.123,7.132,7.094,7.094,400000.0
2005-07-21 15:07:00,7.022,7.146,7.001,7.116,350000.0
2005-07-21 15:08:00,7.017,7.139,6.986,7.086,500000.0
2005-07-21 15:09:00,7.125,7.151,7.033,7.048,450000.0
2005-07-21 15:10:00,7.055,7.151,7.007,7.053,400000.0
2005-07-21 15:11:00,7.057,7.199,7.046,7.052,500000.0
2005-07-21 15:12:00,7.154,7.154,7.039,7.039,450000.0
2005-07-21 15:13:00,7.128,7.181,7.081,7.179,400000.0
2005-07-21 15:14:00,7.067,7.14,7.026,7.026,350000.0
2005-07-21 15:15:00,7.001,7.143,7.001,7.089,400000.0
2005-07-21 15:16:00,7.123,7.167,7.065,7.115,400000.0
2005-07-21 15:17:00,7.095,7.156,7.041,7.108,450000.0
2005-07-21 15:18:00,7.16,7.16,7.019,7.078,400000.0
2005-07-21 15:19:00,7.098,7.146,7.059,7.104,450000.0
2005-07-21 15:20:00,7.064,7.134,7.053,7.134,400000.0
2005-07-21 15:21:00,7.09,7.157,7.028,7.094,550000.0
2005-07-21 15:23:00,7.052,7.154,7.052,7.116,400000.0
2005-07-21 15:24:00,7.105,7.133,7.023,7.117,350000.0
2005-07-21 15:25:00,7.143,7.161,7.043,7.113,350000.0
2005-07-21 15:26:00,7.035,7.141,7.035,7.051,550000.0
2005-07-21 15:27:00,7.052,7.167,7.039,7.079,350000.0
2005-07-21 15:28:00,7.048,7.15,7.048,7.098,350000.0
2005-07-21 15:29:00,7.116,7.116,7.03,7.053,350000.0
2005-07-21 15:30:00,7.118,7.128,7.027,7.125,450000.0
2005-07-21 15:31:00,7.056,7.138,7.034,7.041,500000.0
2005-07-21 15:32:00,7.045,7.114,6.993,7.114,450000.0
2005-07-21 15:33:00,7.105,7.105,7.007,7.093,400000.0
2005-07-21 15:34:00,7.021,7.146,6.999,6.999,400000.0
2005-07-21 15:35:00,7.067,7.141,7.041,7.083,400000.0
2005-07-21 15:36:00,7.113,7.164,7.049,7.157,550000.0
2005-07-21 15:37:00,7.027,7.167,7.027,7.104,400000.0
2005-07-21 15:38:00,7.06,7.172,7.06,7.076,450000.0
2005-07-21 15:39:00,7.147,7.157,7.045,7.157,500000.0
2005-07-21 15:40:00,7.031,7.171,7.031,7.044,450000.0
2005-07-21 15:41:00,6.999,7.128,6.999,7.098,400000.0
2005-07-21 15:42:00,7.123,7.123,7.029,7.049,350000.0
2005-07-21 15:43:00,7.068,7.118,7.0,7.003,450000.0
2005-07-21 15:44:00,7.122,7.142,7.043,7.128,350000.0
2005-07-21 15:45:00,7.127,7.127,7.006,7.117,450000.0
2005-07-21 15:46:00,7.014,7.123,7.014,7.043,400000.0
2005-07-21 15:47:00,7.114,7.158,7.024,7.024,550000.0
2005-07-21 15:48:00,7.04,7.084,6.992,7.003,350000.0
2005-07-21 15:49:00,7.079,7.128,7.057,7.128,350000.0
2005-07-21 15:50:00,7.019,7.169,7.002,7.132,550000.0
2005-07-21 15:51:00,7.089,7.106,6.984,6.999,350000.0
2005-07-21 15:52:00,6.997,7.136,6.992,7.0,350000.0
2005-07-21 15:53:00,7.094,7.138,7.03,7.09,500000.0
2005-07-21 15:54:00,7.095,7.106,7.042,7.106,450000.0
2005-07-21 15:55:00,6.996,7.116,6.996,7.09,500000.0
2005-07-21 15:56:00,6.977,7.138,6.977,7.07,450000.0
2005-07-21 15:57:00,7.046,7.095,7.023,7.055,450000.0
2005-07-21 15:58:00,7.02,7.13,7.02,7.13,500000.0
2005-07-21 15:59:00,7.12,7.12,7.017,7.039,450000.0
2005-07-21 16:00:00,7.101,7.105,6.973,7.063,500000.0
2005-07-21 16:01:00,7.119,7.119,7.003,7.003,400000.0
2005-07-21 16:02:00,7.034,7.169,7.018,7.081,550000.0
2005-07-21 16:03:00,7.125,7.125,7.0,7.063,450000.0
2005-07-21 16:04:00,7.005,7.156,7.005,7.106,550000.0
2005-07-21 16:05:00,7.042,7.142,7.033,7.116,350000.0
2005-07-21 16:06:00,7.021,7.123,6.984,7.077,350000.0
2005-07-21 16:07:00,7.02,7.122,7.02,7.021,500000.0
2005-07-21 16:08:00,6.994,7.105,6.994,7.041,550000.0
2005-07-21 16:09:00,7.005,7.134,7.001,7.134,350000.0
2005-07-21 16:10:00,7.094,7.104,6.98,7.104,500000.0
2005-07-21 16:11:00,7.003,7.164,7.003,7.005,500000.0
2005-07-21 16:12:00,7.045,7.084,7.014,7.039,350000.0
2005-07-21 16:13:00,7.036,7.133,7.036,7.133,450000.0
2005-07-21 16:14:00,7.128,7.128,6.996,7.035,500000.0
2005-07-21 16:15:00,7.112,7.127,6.991,6.991,350000.0
2005-07-21 16:16:00,7.064,7.133,7.009,7.103,550000.0
2005-07-21 16:17:00,7.097,7.14,7.009,7.009,350000.0
2005-07-21 16:18:00,7.103,7.136,6.998,7.094,400000.0
2005-07-21 16:19:00,7.099,7.123,6.999,7.062,350000.0
2005-07-21 16:20:00,7.129,7.132,7.021,7.021,550000.0
2005-07-21 16:21:00,7.029,7.112,6.975,7.059,500000.0
2005-07-21 16:22:00,7.093,7.113,7.016,7.067,450000.0
2005-07-21 16:23:00,7.039,7.194,7.039,7.046,400000.0
2005-07-21 16:24:00,7.095,7.141,7.018,7.137,550000.0
2005-07-21 16:25:00,7.108,7.143,7.057,7.143,350000.0
2005-07-21 16:26:00,7.109,7.114,6.992,6.992,550000.0
2005-07-21 16:27:00,7.032,7.102,7.03,7.035,350000.0
2005-07-21 16:28:00,7.085,7.135,7.053,7.135,400000.0
2005-07-21 16:29:00,7.075,7.127,7.002,7.052,400000.0
2005-07-21 16:30:00,7.008,7.089,6.983,7.084,550000.0
2005-07-21 16:31:00,7.038,7.119,6.991,7.045,400000.0
2005-07-21 16:32:00,6.976,7.109,6.976,7.067,400000.0
2005-07-21 16:33:00,7.032,7.143,7.032,7.045,350000.0
2005-07-21 16:34:00,7.074,7.121,7.024,7.121,350000.0
2005-07-21 16:35:00,7.048,7.16,7.022,7.055,500000.0
2005-07-21 16:36:00,7.125,7.131,7.038,7.049,500000.0
2005-07-21 16:37:00,7.127,7.127,7.018,7.035,500000.0
2005-07-21 16:38:00,6.957,7.076,6.938,6.958,450000.0
2005-07-21 16:39:00,7.018,7.092,7.002,7.092,500000.0
2005-07-21 16:40:00,7.003,7.106,6.987,7.021,350000.0
2005-07-21 16:41:00,7.001,7.083,7.0,7.0,350000.0
2005-07-21 16:42:00,6.994,7.106,6.984,7.106,500000.0
2005-07-21 16:43:00,6.99,7.117,6.99,7.034,350000.0
2005-07-21 16:44:00,7.109,7.109,6.976,6.976,400000.0
2005-07-21 16:45:00,6.977,7.078,6.977,7.042,400000.0
2005-07-21 16:46:00,7.032,7.087,7.015,7.087,350000.0
2005-07-21 16:47:00,7.024,7.142,7.017,7.017,600000.0
2005-07-21 16:48:00,7.092,7.12,7.02,7.077,500000.0
2005-07-21 16:49:00,7.084,7.131,7.001,7.001,450000.0
2005-07-21 16:50:00,7.064,7.093,7.044,7.093,250000.0
2005-07-21 16:51:00,7.125,7.125,6.969,6.973,400000.0
2005-07-21 16:52:00,7.047,7.147,7.028,7.147,450000.0
2005-07-21 16:53:00,7.06,7.144,7.027,7.064,350000.0
2005-07-21 16:54:00,7.068,7.182,7.044,7.044,450000.0
2005-07-21 16:55:00,7.111,7.129,7.018,7.055,550000.0
2005-07-21 16:56:00,7.03,7.148,7.007,7.021,400000.0
2005-07-21 16:57:00,6.992,7.133,6.992,7.015,550000.0
2005-07-21 16:58:00,7.031,7.126,7.023,7.091,500000.0
2005-07-21 16:59:00,7.043,7.14,7.04,7.047,400000.0
2005-07-21 17:00:00,7.128,7.128,7.014,7.014,350000.0
2005-07-21 17:01:00,7.066,7.162,7.032,7.061,500000.0
2005-07-21 17:02:00,7.048,7.139,7.038,7.069,400000.0
2005-07-21 17:03:00,7.034,7.115,6.991,7.064,500000.0
2005-07-21 17:04:00,7.033,7.109,6.992,7.064,350000.0
2005-07-21 17:05:00,7.125,7.125,6.963,7.071,400000.0
2005-07-21 17:06:00,7.144,7.144,7.0,7.098,350000.0
2005-07-21 17:09:00,7.098,7.131,6.999,7.049,300000.0
2005-07-21 17:10:00,7.113,7.147,7.055,7.115,350000.0
2005-07-21 17:11:00,7.133,7.133,6.987,7.016,400000.0
2005-07-21 17:12:00,7.092,7.129,7.021,7.032,400000.0
2005-07-21 17:13:00,7.035,7.107,6.985,7.107,450000.0
2005-07-21 17:14:00,7.05,7.129,6.985,7.112,550000.0
2005-07-21 17:15:00,7.006,7.11,6.99,7.057,350000.0
2005-07-21 17:16:00,7.1,7.1,6.986,7.068,450000.0
2005-07-21 17:17:00,7.042,7.119,6.962,7.084,450000.0
2005-07-21 17:18:00,7.06,7.117,7.028,7.117,350000.0
2005-07-21 17:19:00,7.016,7.116,7.008,7.086,450000.0
2005-07-21 17:20:00,7.065,7.132,6.982,7.004,350000.0
2005-07-21 17:21:00,6.991,7.09,6.991,7.09,350000.0
2005-07-21 17:22:00,7.024,7.115,6.957,6.974,450000.0
2005-07-21 17:23:00,7.015,7.132,7.012,7.085,550000.0
2005-07-21 17:24:00,7.101,7.126,7.028,7.035,350000.0
2005-07-21 17:25:00,7.093,7.114,7.007,7.114,400000.0
2005-07-21 17:27:00,7.086,7.125,7.02,7.103,400000.0
2005-07-21 17:28:00,7.032,7.089,6.96,6.968,550000.0
2005-07-21 17:29:00,7.008,7.12,6.997,7.103,500000.0
2005-07-21 17:30:00,6.98,7.172,6.98,7.128,450000.0
2005-07-21 17:31:00,7.072,7.143,7.014,7.084,600000.0
2005-07-21 17:32:00,7.009,7.111,7.001,7.07,400000.0
2005-07-21 17:33:00,7.076,7.124,7.01,7.124,400000.0
2005-07-21 17:34:00,7.113,7.145,7.009,7.119,450000.0
2005-07-21 17:35:00,7.041,7.105,6.978,7.049,500000.0
2005-07-21 17:37:00,7.104,7.104,6.982,7.059,550000.0
2005-07-21 17:38:00,7.025,7.089,6.992,7.032,400000.0
2005-07-21 17:39:00,7.101,7.131,7.036,7.036,350000.0
2005-07-21 17:41:00,7.087,7.108,6.971,7.0,350000.0
2005-07-21 17:42:00,6.984,7.1,6.976,7.054,500000.0
2005-07-21 17:43:00,7.087,7.092,6.954,6.983,400000.0
2005-07-21 17:45:00,7.001,7.129,7.001,7.024,550000.0
2005-07-21 17:46:00,7.025,7.105,6.984,7.056,400000.0
2005-07-21 17:47:00,7.071,7.089,6.975,7.017,400000.0
2005-07-21 17:48:00,7.084,7.106,7.006,7.106,400000.0
2005-07-21 17:49:00,7.062,7.118,7.029,7.081,350000.0
2005-07-21 17:50:00,7.089,7.106,6.99,6.99,550000.0
2005-07-21 17:51:00,7.021,7.101,6.969,7.017,550000.0
2005-07-21 17:52:00,7.072,7.132,6.963,6.963,350000.0
2005-07-21 17:53:00,7.053,7.143,7.032,7.042,500000.0
2005-07-21 17:54:00,7.029,7.119,6.97,7.119,350000.0
2005-07-21 17:55:00,7.032,7.161,7.032,7.092,350000.0
2005-07-21 17:56:00,6.988,7.146,6.988,7.034,400000.0
2005-07-21 17:57:00,7.078,7.091,7.014,7.063,400000.0
2005-07-21 17:58:00,7.059,7.059,6.973,7.021,450000.0
2005-07-21 17:59:00,6.967,7.075,6.955,7.075,350000.0
2005-07-21 18:00:00,6.964,7.065,6.943,7.045,350000.0
2005-07-21 18:01:00,7.057,7.118,6.984,7.034,450000.0
2005-07-21 18:02:00,6.999,7.109,6.999,7.063,500000.0
2005-07-21 18:03:00,7.028,7.065,6.994,7.032,350000.0
2005-07-21 18:04:00,7.1,7.1,6.976,7.026,400000.0
2005-07-21 18:05:00,7.007,7.097,6.948,7.097,550000.0
2005-07-21 18:06:00,7.047,7.106,6.975,6.975,450000.0
2005-07-21 18:07:00,7.105,7.105,6.964,7.095,400000.0
2005-07-21 18:08:00,7.11,7.11,7.032,7.036,250000.0
2005-07-21 18:09:00,6.994,7.114,6.994,7.008,450000.0
2005-07-21 18:10:00,7.006,7.071,6.954,6.987,550000.0
2005-07-21 18:11:00,6.998,7.076,6.951,7.058,450000.0
2005-07-21 18:12:00,7.041,7.053,6.997,7.053,150000.0
2005-07-21 18:15:00,7.055,7.107,7.037,7.107,300000.0
2005-07-21 18:16:00,7.001,7.124,6.96,6.96,750000.0
2005-07-21 18:17:00,7.102,7.103,6.982,7.103,450000.0
2005-07-21 18:19:00,7.071,7.118,7.008,7.008,400000.0
2005-07-21 18:20:00,7.007,7.098,6.956,7.072,400000.0
2005-07-21 18:21:00,7.045,7.153,7.027,7.09,550000.0
2005-07-21 18:22:00,6.987,7.07,6.987,7.019,400000.0
2005-07-21 18:23:00,7.113,7.123,7.05,7.123,400000.0
2005-07-21 18:24:00,7.107,7.119,7.019,7.115,400000.0
2005-07-21 18:25:00,7.029,7.105,6.987,7.022,500000.0
2005-07-21 18:26:00,7.042,7.116,7.003,7.107,550000.0
2005-07-21 18:27:00,7.01,7.114,7.003,7.003,400000.0
2005-07-21 18:28:00,7.069,7.069,6.955,7.064,350000.0
2005-07-21 18:29:00,7.034,7.112,6.998,7.112,350000.0
2005-07-21 18:30:00,7.074,7.108,6.985,7.051,450000.0
2005-07-21 18:31:00,7.079,7.085,7.003,7.065,350000.0
2005-07-21 18:32:00,7.022,7.086,6.968,7.025,450000.0
2005-07-21 18:33:00,7.044,7.059,6.964,6.972,300000.0
2005-07-21 18:34:00,7.057,7.098,6.99,7.098,400000.0
2005-07-21 18:35:00,7.005,7.082,7.005,7.03,350000.0
2005-07-21 18:37:00,7.022,7.127,7.021,7.064,500000.0
2005-07-21 18:38:00,7.069,7.08,6.964,7.038,450000.0
2005-07-21 18:39:00,7.086,7.103,7.004,7.077,400000.0
2005-07-21 18:41:00,7.031,7.108,7.01,7.056,500000.0
2005-07-21 18:44:00,7.046,7.082,6.967,7.019,500000.0
2005-07-21 18:45:00,7.003,7.133,7.003,7.07,350000.0
2005-07-21 18:46:00,6.959,7.085,6.918,7.085,350000.0
2005-07-21 18:48:00,7.102,7.102,6.96,7.0,250000.0
2005-07-21 18:50:00,7.036,7.056,6.909,6.986,650000.0
2005-07-21 18:51:00,6.968,7.073,6.968,6.984,800000.0
2005-07-21 18:52:00,7.061,7.148,6.998,7.016,650000.0
2005-07-21 18:53:00,7.06,7.105,6.972,7.013,750000.0
2005-07-21 18:54:00,7.058,7.119,6.998,7.0,500000.0
2005-07-21 18:55:00,7.061,7.093,6.966,6.985,600000.0
2005-07-21 18:56:00,7.057,7.097,6.994,6.994,550000.0
2005-07-21 18:57:00,7.123,7.123,6.99,7.081,600000.0
2005-07-21 18:58:00,7.096,7.096,6.959,7.047,800000.0
2005-07-21 18:59:00,7.012,7.088,6.986,7.041,600000.0
2005-07-21 19:00:00,7.083,7.091,6.935,7.008,700000.0
2005-07-21 19:01:00,6.957,7.068,6.94,7.022,800000.0
2005-07-21 19:02:00,7.022,7.083,6.967,7.068,400000.0
2005-07-21 19:03:00,7.06,7.109,6.998,7.109,550000.0
2005-07-21 19:04:00,7.026,7.083,6.978,7.06,500000.0
2005-07-21 19:05:00,7.013,7.111,7.013,7.03,250000.0
2005-07-21 19:06:00,7.024,7.082,6.934,7.082,700000.0
2005-07-21 19:07:00,7.049,7.067,6.955,7.008,550000.0
2005-07-21 19:08:00,7.008,7.107,7.005,7.005,550000.0
2005-07-21 19:09:00,6.969,7.094,6.944,7.027,650000.0
2005-07-21 19:10:00,6.998,7.113,6.998,7.066,450000.0
2005-07-21 19:11:00,7.121,7.121,7.02,7.087,250000.0
2005-07-21 19:12:00,7.014,7.109,6.99,7.08,500000.0
2005-07-21 19:13:00,7.002,7.152,6.979,7.07,850000.0
2005-07-21 19:14:00,7.082,7.122,6.987,7.086,550000.0
2005-07-21 19:15:00,7.018,7.111,6.966,7.096,900000.0
2005-07-21 19:16:00,7.101,7.101,6.952,6.996,750000.0
2005-07-21 19:17:00,6.976,7.082,6.96,7.033,550000.0
2005-07-21 19:18:00,7.076,7.119,6.973,7.063,500000.0
2005-07-21 19:19:00,7.083,7.098,6.97,7.098,650000.0
2005-07-21 19:20:00,6.97,7.086,6.97,7.063,400000.0
2005-07-21 19:21:00,7.062,7.079,6.961,6.973,700000.0
2005-07-21 19:22:00,7.06,7.092,6.936,6.96,650000.0
2005-07-21 19:23:00,7.084,7.089,6.981,6.981,500000.0
2005-07-21 19:24:00,7.008,7.066,6.919,6.981,500000.0
2005-07-21 19:25:00,7.03,7.096,6.954,7.001,400000.0
2005-07-21 19:26:00,7.077,7.077,6.96,7.073,250000.0
2005-07-21 19:28:00,7.066,7.066,7.005,7.027,300000.0
2005-07-21 19:29:00,7.019,7.019,7.019,7.019,50000.0
2005-07-21 19:30:00,7.121,7.154,7.013,7.013,550000.0
2005-07-21 19:31:00,7.077,7.109,7.003,7.003,400000.0
2005-07-21 19:38:00,7.077,7.077,6.993,7.025,200000.0
2005-07-21 19:42:00,6.964,7.071,6.964,7.015,250000.0
2005-07-21 20:01:00,7.086,7.086,7.002,7.034,200000.0
2005-07-21 20:04:00,7.083,7.115,6.997,6.997,400000.0
2005-07-21 20:07:00,7.085,7.085,6.99,7.084,250000.0
2005-07-21 20:08:00,7.079,7.083,7.062,7.083,150000.0
2005-07-21 20:10:00,7.066,7.084,6.986,7.083,450000.0
2005-07-21 20:13:00,7.077,7.077,6.976,7.015,200000.0
2005-07-21 20:18:00,7.087,7.087,7.003,7.035,200000.0
2005-07-21 20:20:00,7.102,7.102,6.993,6.993,350000.0
2005-07-21 20:23:00,6.998,7.13,6.998,7.122,350000.0
2005-07-21 20:27:00,7.06,7.092,7.006,7.069,350000.0
2005-07-21 20:31:00,7.078,7.119,6.983,7.119,350000.0
2005-07-21 20:32:00,7.099,7.131,7.054,7.054,300000.0
2005-07-21 20:35:00,7.083,7.083,6.978,7.016,200000.0
2005-07-21 20:37:00,7.032,7.087,6.988,7.074,300000.0
2005-07-21 20:38:00,7.109,7.109,6.976,7.035,150000.0
2005-07-21 20:39:00,7.056,7.056,6.948,7.043,500000.0
2005-07-21 20:48:00,7.055,7.112,6.972,7.112,450000.0
2005-07-21 20:49:00,7.075,7.075,6.963,6.963,200000.0
2005-07-21 20:50:00,7.065,7.065,6.975,6.975,100000.0
2005-07-21 20:51:00,7.102,7.103,6.98,7.006,500000.0
2005-07-21 20:53:00,7.086,7.103,6.998,7.103,350000.0
2005-07-21 20:54:00,7.087,7.087,7.051,7.069,250000.0
2005-07-21 20:58:00,7.085,7.085,6.918,7.084,450000.0
2005-07-21 21:00:00,7.067,7.067,6.959,6.984,300000.0
2005-07-21 21:02:00,7.106,7.106,7.006,7.082,250000.0
2005-07-21 21:03:00,7.009,7.105,7.009,7.089,300000.0
2005-07-21 21:04:00,7.093,7.093,7.079,7.079,100000.0
2005-07-21 21:05:00,6.995,7.089,6.995,7.076,200000.0
2005-07-21 21:06:00,7.094,7.108,6.997,7.03,500000.0
2005-07-21 21:16:00,7.057,7.094,7.045,7.045,200000.0
2005-07-21 21:20:00,7.026,7.072,7.026,7.063,150000.0
2005-07-21 21:22:00,7.032,7.089,7.002,7.03,250000.0
2005-07-21 21:23:00,7.015,7.104,7.015,7.093,300000.0
2005-07-21 21:29:00,7.074,7.074,6.976,6.976,400000.0
2005-07-21 21:33:00,7.086,7.086,7.002,7.034,200000.0
2005-07-21 21:39:00,7.107,7.107,6.962,7.08,500000.0
2005-07-21 21:41:00,7.126,7.132,7.002,7.109,700000.0
2005-07-21 21:43:00,6.993,7.088,6.993,7.03,200000.0
2005-07-21 21:44:00,7.076,7.076,6.977,6.977,150000.0
2005-07-21 21:52:00,7.086,7.086,7.002,7.035,200000.0
2005-07-21 21:55:00,6.983,7.077,6.973,7.018,450000.0
2005-07-21 21:58:00,6.992,7.092,6.973,7.081,550000.0
2005-07-21 22:01:00,7.068,7.068,6.956,6.978,250000.0
2005-07-21 22:02:00,7.015,7.015,6.983,6.983,100000.0
2005-07-21 22:05:00,7.077,7.077,6.992,7.025,200000.0
2005-07-21 22:09:00,6.967,7.102,6.932,7.102,500000.0
2005-07-21 22:10:00,7.091,7.121,6.992,7.121,500000.0
2005-07-21 22:11:00,7.043,7.089,6.998,7.089,400000.0
2005-07-21 22:15:00,6.99,7.098,6.984,7.075,450000.0
2005-07-21 22:18:00,7.084,7.084,6.978,7.016,200000.0
2005-07-21 22:20:00,7.085,7.085,7.067,7.067,100000.0
2005-07-21 22:23:00,7.018,7.099,7.018,7.073,250000.0
2005-07-21 22:31:00,7.03,7.044,7.005,7.007,200000.0
2005-07-21 22:34:00,7.074,7.074,6.969,7.007,200000.0
2005-07-21 22:38:00,7.055,7.055,6.955,6.994,200000.0
2005-07-21 22:41:00,7.045,7.045,6.94,6.981,300000.0
2005-07-21 22:42:00,7.03,7.059,7.03,7.059,150000.0
2005-07-21 22:59:00,7.015,7.081,6.984,7.02,400000.0
2005-07-21 23:00:00,7.097,7.097,6.991,7.06,250000.0
2005-07-21 23:01:00,6.958,7.101,6.958,7.052,400000.0
2005-07-21 23:03:00,6.992,7.072,6.992,7.062,250000.0
2005-07-21 23:23:00,7.07,7.081,6.939,7.081,450000.0
2005-07-21 23:25:00,7.052,7.087,6.998,7.068,400000.0
2005-07-21 23:29:00,7.076,7.076,6.997,7.032,200000.0
2005-07-21 23:31:00,7.082,7.082,6.989,7.027,250000.0
2005-07-21 23:34:00,7.067,7.067,7.067,7.067,100000.0
2005-07-21 23:40:00,7.043,7.092,6.999,6.999,300000.0
2005-07-21 23:44:00,7.007,7.031,7.007,7.031,100000.0
2005-07-21 23:45:00,7.059,7.059,7.029,7.029,100000.0
2005-07-21 23:46:00,7.06,7.086,7.009,7.036,350000.0
2005-07-21 23:48:00,7.067,7.067,7.04,7.04,200000.0
2005-07-21 23:54:00,7.073,7.073,6.968,7.006,200000.0
2005-07-22 00:00:00,7.12,7.17,7.04,7.08,200000.0
2005-07-22 00:08:00,7.055,7.055,6.956,6.994,200000.0
2005-07-22 00:12:00,7.059,7.084,6.971,7.008,300000.0
2005-07-22 00:14:00,7.019,7.134,7.004,7.005,300000.0
2005-07-22 00:17:00,7.047,7.138,7.005,7.118,300000.0
2005-07-22 00:19:00,7.017,7.08,6.968,7.023,400000.0
2005-07-22 00:20:00,6.985,7.079,6.984,7.033,300000.0
2005-07-22 00:22:00,7.014,7.019,7.014,7.019,150000.0
2005-07-22 00:23:00,7.029,7.106,7.029,7.08,250000.0
2005-07-22 00:24:00,6.998,7.079,6.983,6.987,300000.0
2005-07-22 00:25:00,7.006,7.088,7.006,7.088,250000.0
2005-07-22 00:34:00,7.028,7.093,6.965,7.073,500000.0
2005-07-22 00:35:00,7.072,7.119,6.981,7.024,400000.0
2005-07-22 00:39:00,7.106,7.106,7.058,7.058,100000.0
2005-07-22 00:40:00,7.057,7.057,6.991,6.991,100000.0
2005-07-22 00:42:00,7.075,7.075,6.983,7.019,200000.0
2005-07-22 00:44:00,6.987,7.076,6.972,7.016,350000.0
2005-07-22 00:45:00,7.009,7.077,6.985,7.077,300000.0
2005-07-22 00:47:00,7.084,7.084,6.973,7.009,200000.0
2005-07-22 01:03:00,7.055,7.055,6.954,6.994,200000.0
2005-07-22 01:18:00,6.978,7.041,6.978,7.041,100000.0
2005-07-22 01:21:00,7.044,7.106,6.996,6.996,300000.0
2005-07-22 01:39:00,7.049,7.05,7.0,7.0,150000.0
2005-07-22 01:44:00,7.053,7.053,6.969,7.003,200000.0
2005-07-22 02:01:00,7.067,7.067,6.987,7.022,200000.0
2005-07-22 02:07:00,7.078,7.103,7.034,7.035,450000.0
2005-07-22 02:08:00,7.08,7.086,6.994,7.086,350000.0
2005-07-22 02:10:00,7.033,7.109,6.983,7.019,300000.0
2005-07-22 02:11:00,7.03,7.122,6.998,7.122,300000.0
2005-07-22 02:14:00,7.024,7.117,7.009,7.086,450000.0
2005-07-22 02:15:00,7.022,7.132,7.001,7.106,600000.0
2005-07-22 02:18:00,7.011,7.104,7.011,7.022,400000.0
2005-07-22 02:19:00,7.11,7.176,7.005,7.031,550000.0
2005-07-22 02:20:00,7.105,7.157,7.053,7.088,550000.0
2005-07-22 02:21:00,7.112,7.117,7.028,7.115,300000.0
2005-07-22 02:22:00,7.083,7.148,7.047,7.049,450000.0
2005-07-22 02:23:00,7.064,7.169,7.038,7.104,700000.0
2005-07-22 02:24:00,7.063,7.132,7.026,7.027,450000.0
2005-07-22 02:27:00,7.006,7.112,7.004,7.067,400000.0
2005-07-22 02:28:00,7.025,7.166,7.025,7.145,350000.0
2005-07-22 02:30:00,7.008,7.125,7.008,7.125,150000.0
2005-07-22 02:31:00,7.046,7.113,7.027,7.113,250000.0
2005-07-22 02:32:00,7.084,7.084,7.05,7.076,200000.0
2005-07-22 02:35:00,7.074,7.074,7.074,7.074,50000.0
2005-07-22 02:36:00,7.082,7.082,7.016,7.016,100000.0
2005-07-22 02:37:00,7.029,7.083,7.014,7.075,250000.0
2005-07-22 02:38:00,7.051,7.099,7.051,7.094,150000.0
2005-07-22 02:41:00,7.015,7.105,6.993,7.029,350000.0
2005-07-22 02:45:00,7.095,7.095,7.012,7.044,200000.0
2005-07-22 02:47:00,7.065,7.088,6.957,7.081,600000.0
2005-07-22 02:48:00,7.081,7.107,7.004,7.096,600000.0
2005-07-22 02:50:00,6.997,7.113,6.939,6.976,500000.0
2005-07-22 02:52:00,7.05,7.111,6.965,7.073,550000.0
2005-07-22 02:53:00,7.054,7.165,6.998,6.998,450000.0
2005-07-22 02:55:00,7.037,7.12,6.992,7.059,600000.0
2005-07-22 02:56:00,7.076,7.076,6.99,6.99,300000.0
2005-07-22 02:57:00,7.032,7.1,6.982,7.1,500000.0
2005-07-22 02:59:00,7.088,7.118,6.983,7.091,500000.0
2005-07-22 03:01:00,7.105,7.134,7.001,7.031,400000.0
2005-07-22 03:04:00,7.031,7.104,7.012,7.073,350000.0
2005-07-22 03:05:00,7.043,7.043,7.038,7.038,100000.0
2005-07-22 03:06:00,7.03,7.148,7.0,7.0,550000.0
2005-07-22 03:09:00,7.105,7.105,6.969,7.085,450000.0
2005-07-22 03:10:00,7.1,7.127,7.1,7.127,100000.0
2005-07-22 03:17:00,7.092,7.099,6.967,7.014,500000.0
2005-07-22 03:20:00,7.119,7.174,7.007,7.007,550000.0
2005-07-22 03:22:00,7.037,7.099,6.993,7.025,450000.0
2005-07-22 03:23:00,7.042,7.081,7.002,7.081,250000.0
2005-07-22 03:25:00,7.013,7.094,7.013,7.049,400000.0
2005-07-22 03:26:00,7.023,7.139,7.001,7.113,650000.0
2005-07-22 03:32:00,7.082,7.121,7.019,7.078,350000.0
2005-07-22 03:34:00,6.981,7.137,6.981,7.088,400000.0
2005-07-22 03:35:00,7.133,7.133,7.042,7.124,400000.0
2005-07-22 03:37:00,7.128,7.128,6.997,7.096,350000.0
2005-07-22 03:38:00,7.016,7.124,6.997,6.997,400000.0
2005-07-22 03:40:00,7.119,7.119,6.976,7.103,700000.0
2005-07-22 03:41:00,6.985,7.098,6.976,7.098,300000.0
2005-07-22 03:43:00,7.026,7.149,6.977,6.977,450000.0
2005-07-22 03:44:00,7.133,7.172,7.027,7.037,550000.0
2005-07-22 03:47:00,7.11,7.124,6.996,7.072,650000.0
2005-07-22 03:48:00,7.111,7.174,7.025,7.025,800000.0
2005-07-22 03:49:00,7.091,7.16,7.028,7.096,850000.0
2005-07-22 03:50:00,7.027,7.153,7.027,7.101,450000.0
2005-07-22 03:51:00,7.088,7.121,6.993,7.065,600000.0
2005-07-22 03:53:00,7.028,7.051,6.993,6.993,150000.0
2005-07-22 03:56:00,7.023,7.137,7.02,7.069,500000.0
2005-07-22 04:00:00,7.005,7.079,6.998,7.022,300000.0
2005-07-22 04:01:00,7.048,7.074,7.006,7.006,250000.0
2005-07-22 04:03:00,7.084,7.084,6.984,7.023,200000.0
2005-07-22 04:09:00,7.074,7.074,6.974,7.013,200000.0
2005-07-22 04:21:00,7.087,7.087,7.008,7.043,200000.0
2005-07-22 04:24:00,7.095,7.095,7.003,7.039,200000.0
2005-07-22 04:31:00,7.03,7.11,7.019,7.093,650000.0
2005-07-22 04:34:00,7.085,7.085,6.993,7.029,200000.0
2005-07-22 04:35:00,7.089,7.089,7.017,7.017,100000.0
2005-07-22 04:36:00,7.02,7.097,7.016,7.016,450000.0
2005-07-22 04:38:00,7.085,7.085,6.987,7.026,250000.0
2005-07-22 04:43:00,7.072,7.083,7.067,7.067,150000.0
2005-07-22 04:44:00,6.989,7.078,6.973,7.073,300000.0
2005-07-22 04:45:00,7.089,7.089,7.05,7.079,250000.0
2005-07-22 04:47:00,7.072,7.084,6.97,6.972,500000.0
2005-07-22 04:52:00,7.095,7.095,6.992,7.084,200000.0
2005-07-22 04:55:00,7.006,7.091,7.006,7.069,350000.0
2005-07-22 04:56:00,7.02,7.095,7.012,7.012,450000.0
2005-07-22 04:57:00,7.128,7.144,7.018,7.101,250000.0
2005-07-22 04:59:00,7.075,7.075,7.011,7.011,100000.0
2005-07-22 05:02:00,7.058,7.122,6.992,7.041,250000.0
2005-07-22 05:03:00,7.072,7.126,7.018,7.022,600000.0
2005-07-22 05:04:00,7.032,7.093,7.008,7.044,350000.0
2005-07-22 05:07:00,7.095,7.095,7.003,7.039,200000.0
2005-07-22 05:08:00,7.104,7.104,7.042,7.042,400000.0
2005-07-22 05:11:00,7.121,7.121,7.121,7.121,50000.0
2005-07-22 05:12:00,6.987,7.182,6.987,7.076,300000.0
2005-07-22 05:19:00,7.085,7.085,7.006,7.041,200000.0
2005-07-22 05:22:00,7.103,7.103,7.02,7.053,200000.0
2005-07-22 05:23:00,7.004,7.004,7.004,7.004,50000.0
2005-07-22 05:24:00,7.009,7.104,7.009,7.083,300000.0
2005-07-22 05:27:00,7.074,7.074,6.974,7.014,200000.0
2005-07-22 05:30:00,7.084,7.089,7.043,7.089,150000.0
2005-07-22 05:32:00,7.073,7.107,7.005,7.035,350000.0
2005-07-22 05:35:00,7.104,7.104,7.066,7.066,250000.0
2005-07-22 05:36:00,7.123,7.123,7.034,7.093,250000.0
2005-07-22 05:40:00,7.085,7.132,7.06,7.098,400000.0
2005-07-22 05:41:00,7.123,7.123,7.018,7.118,500000.0
2005-07-22 05:42:00,7.022,7.112,7.019,7.019,250000.0
2005-07-22 05:43:00,7.01,7.15,7.0,7.0,500000.0
2005-07-22 05:45:00,7.089,7.12,6.983,7.086,550000.0
2005-07-22 05:52:00,7.099,7.128,6.993,7.11,450000.0
2005-07-22 05:57:00,7.031,7.175,7.031,7.118,450000.0
2005-07-22 05:59:00,7.088,7.148,7.03,7.138,650000.0
2005-07-22 06:02:00,7.086,7.086,6.978,7.086,650000.0
2005-07-22 06:03:00,7.116,7.13,7.01,7.118,550000.0
2005-07-22 06:06:00,7.038,7.099,6.993,6.993,250000.0
2005-07-22 06:08:00,7.093,7.093,6.986,7.09,400000.0
2005-07-22 06:11:00,7.033,7.175,7.033,7.143,650000.0
2005-07-22 06:15:00,7.106,7.142,7.032,7.142,400000.0
2005-07-22 06:21:00,7.04,7.121,6.993,7.004,550000.0
2005-07-22 06:35:00,7.069,7.069,7.065,7.065,100000.0
2005-07-22 06:39:00,7.088,7.088,7.009,7.043,200000.0
2005-07-22 06:41:00,7.144,7.144,7.103,7.103,300000.0
2005-07-22 06:46:00,7.157,7.181,7.051,7.051,350000.0
2005-07-22 06:54:00,7.146,7.146,7.082,7.102,300000.0
2005-07-22 06:56:00,7.116,7.116,7.031,7.065,200000.0
2005-07-22 07:03:00,7.133,7.133,7.0,7.039,500000.0
2005-07-22 07:04:00,7.103,7.103,7.021,7.087,450000.0
2005-07-22 07:06:00,7.084,7.098,6.975,6.975,350000.0
2005-07-22 07:13:00,7.036,7.069,6.98,6.98,200000.0
2005-07-22 07:17:00,7.018,7.084,6.974,7.084,400000.0
2005-07-22 07:21:00,7.047,7.137,7.047,7.125,350000.0
2005-07-22 07:22:00,7.057,7.147,7.025,7.12,750000.0
2005-07-22 07:27:00,7.066,7.126,7.03,7.107,200000.0
2005-07-22 07:30:00,7.038,7.117,7.038,7.078,150000.0
2005-07-22 07:31:00,6.986,7.076,6.986,7.076,400000.0
2005-07-22 07:33:00,7.089,7.124,7.002,7.002,350000.0
2005-07-22 07:34:00,7.124,7.124,7.029,7.09,350000.0
2005-07-22 07:36:00,7.036,7.124,7.033,7.067,500000.0
2005-07-22 07:37:00,7.008,7.163,7.008,7.097,450000.0
2005-07-22 07:38:00,7.098,7.098,7.017,7.076,400000.0
2005-07-22 07:39:00,7.099,7.118,7.024,7.118,350000.0
2005-07-22 07:40:00,7.075,7.109,7.003,7.109,450000.0
2005-07-22 07:41:00,7.113,7.113,6.99,6.99,250000.0
2005-07-22 07:42:00,6.995,7.119,6.995,7.095,250000.0
2005-07-22 07:44:00,7.123,7.175,7.044,7.058,350000.0
2005-07-22 07:45:00,7.019,7.093,6.989,7.093,400000.0
2005-07-22 07:46:00,7.042,7.122,7.0,7.0,350000.0
2005-07-22 07:48:00,7.101,7.101,7.025,7.1,250000.0
2005-07-22 07:49:00,7.1,7.18,7.029,7.041,500000.0
2005-07-22 07:54:00,7.046,7.095,6.979,7.095,350000.0
2005-07-22 07:57:00,7.101,7.116,7.008,7.049,350000.0
2005-07-22 07:58:00,7.085,7.137,7.001,7.132,400000.0
2005-07-22 08:00:00,7.109,7.136,7.109,7.136,100000.0
2005-07-22 08:04:00,7.049,7.11,6.991,6.991,300000.0
2005-07-22 08:05:00,7.026,7.122,6.98,7.056,550000.0
2005-07-22 08:07:00,7.115,7.115,6.985,7.103,500000.0
2005-07-22 08:08:00,7.038,7.125,7.0,7.016,650000.0
2005-07-22 08:09:00,7.063,7.133,7.014,7.026,500000.0
2005-07-22 08:12:00,7.127,7.127,7.03,7.03,100000.0
2005-07-22 08:14:00,7.026,7.146,7.026,7.104,400000.0
2005-07-22 08:16:00,7.054,7.122,7.054,7.09,250000.0
2005-07-22 08:19:00,7.114,7.16,7.024,7.064,500000.0
2005-07-22 08:20:00,7.152,7.156,7.033,7.109,550000.0
2005-07-22 08:21:00,7.044,7.158,7.02,7.052,550000.0
2005-07-22 08:24:00,7.136,7.136,7.039,7.102,400000.0
2005-07-22 08:25:00,7.02,7.139,7.02,7.116,350000.0
2005-07-22 08:26:00,7.125,7.13,7.02,7.117,500000.0
2005-07-22 08:27:00,7.039,7.101,7.039,7.101,350000.0
2005-07-22 08:28:00,7.109,7.109,7.005,7.083,450000.0
2005-07-22 08:29:00,6.993,7.084,6.959,7.083,400000.0
2005-07-22 08:30:00,7.094,7.108,7.016,7.073,400000.0
2005-07-22 08:31:00,7.03,7.108,7.03,7.052,400000.0
2005-07-22 08:32:00,7.126,7.126,7.011,7.07,250000.0
2005-07-22 08:33:00,7.091,7.131,6.993,7.09,400000.0
2005-07-22 08:35:00,7.093,7.14,7.034,7.11,500000.0
2005-07-22 08:36:00,7.088,7.106,6.993,7.029,500000.0
2005-07-22 08:37:00,7.081,7.14,7.037,7.094,250000.0
2005-07-22 08:38:00,7.103,7.127,6.993,7.021,650000.0
2005-07-22 08:40:00,7.075,7.131,7.048,7.096,250000.0
2005-07-22 08:41:00,7.092,7.142,7.067,7.067,350000.0
2005-07-22 08:43:00,7.11,7.11,7.047,7.096,400000.0
2005-07-22 08:44:00,7.049,7.097,7.034,7.092,350000.0
2005-07-22 08:45:00,7.108,7.182,7.07,7.07,350000.0
2005-07-22 08:46:00,7.113,7.138,7.001,7.096,500000.0
2005-07-22 08:47:00,7.117,7.154,7.027,7.075,550000.0
2005-07-22 08:49:00,7.139,7.139,7.032,7.091,400000.0
2005-07-22 08:51:00,7.103,7.138,7.019,7.069,350000.0
2005-07-22 08:53:00,7.11,7.124,7.03,7.103,400000.0
2005-07-22 08:55:00,7.133,7.133,6.972,7.041,450000.0
2005-07-22 08:57:00,7.089,7.126,7.009,7.079,550000.0
2005-07-22 08:59:00,7.132,7.146,7.008,7.092,500000.0
2005-07-22 09:00:00,7.086,7.157,7.021,7.021,550000.0
2005-07-22 09:03:00,6.997,7.101,6.976,7.082,500000.0
2005-07-22 09:04:00,7.087,7.131,6.986,7.131,400000.0
2005-07-22 09:05:00,7.076,7.119,7.003,7.107,400000.0
2005-07-22 09:07:00,6.992,7.095,6.992,7.09,400000.0
2005-07-22 09:09:00,7.017,7.129,7.016,7.016,450000.0
2005-07-22 09:11:00,7.095,7.095,6.998,7.029,550000.0
2005-07-22 09:12:00,7.088,7.127,6.957,7.005,550000.0
2005-07-22 09:13:00,7.053,7.132,7.008,7.132,450000.0
2005-07-22 09:14:00,7.087,7.123,7.038,7.04,500000.0
2005-07-22 09:15:00,7.049,7.101,7.0,7.073,350000.0
2005-07-22 09:17:00,7.115,7.115,6.985,7.078,550000.0
2005-07-22 09:19:00,7.132,7.134,7.03,7.129,450000.0
2005-07-22 09:21:00,7.063,7.118,7.014,7.118,550000.0
2005-07-22 09:23:00,7.053,7.155,7.019,7.101,450000.0
2005-07-22 09:25:00,7.136,7.136,7.025,7.05,350000.0
2005-07-22 09:27:00,7.048,7.134,7.008,7.008,250000.0
2005-07-22 09:28:00,7.043,7.091,7.007,7.088,350000.0
2005-07-22 09:29:00,7.013,7.144,7.013,7.099,350000.0
2005-07-22 09:31:00,7.101,7.101,7.026,7.073,400000.0
2005-07-22 09:32:00,7.058,7.125,7.005,7.125,250000.0
2005-07-22 09:33:00,7.107,7.138,7.0,7.138,450000.0
2005-07-22 09:35:00,7.023,7.133,7.023,7.133,350000.0
2005-07-22 09:36:00,7.037,7.111,6.969,6.982,500000.0
2005-07-22 09:37:00,7.089,7.117,6.979,7.088,400000.0
2005-07-22 09:39:00,7.113,7.114,6.951,7.092,500000.0
2005-07-22 09:40:00,7.02,7.122,6.992,6.993,550000.0
2005-07-22 09:42:00,7.092,7.092,6.996,7.022,400000.0
2005-07-22 09:43:00,7.1,7.135,7.033,7.111,350000.0
2005-07-22 09:45:00,7.106,7.106,6.94,7.083,400000.0
2005-07-22 09:46:00,7.116,7.126,7.003,7.126,350000.0
2005-07-22 09:47:00,7.031,7.125,7.031,7.086,300000.0
2005-07-22 09:48:00,7.13,7.164,7.018,7.059,450000.0
2005-07-22 09:49:00,7.068,7.121,7.008,7.049,350000.0
2005-07-22 09:51:00,7.101,7.101,7.006,7.027,350000.0
2005-07-22 09:52:00,7.12,7.134,6.99,7.088,400000.0
2005-07-22 09:53:00,6.981,7.083,6.981,6.985,400000.0
2005-07-22 09:55:00,7.071,7.131,6.983,7.032,400000.0
2005-07-22 09:56:00,7.021,7.118,7.0,7.118,400000.0
2005-07-22 09:57:00,7.023,7.103,6.98,7.103,500000.0
2005-07-22 09:59:00,7.062,7.13,7.017,7.121,450000.0
2005-07-22 10:01:00,7.056,7.109,6.979,7.071,500000.0
2005-07-22 10:02:00,6.988,7.122,6.988,7.084,350000.0
2005-07-22 10:03:00,7.077,7.104,6.996,7.02,400000.0
2005-07-22 10:05:00,7.008,7.133,7.008,7.133,400000.0
2005-07-22 10:07:00,7.077,7.086,6.975,7.007,400000.0
2005-07-22 10:08:00,7.098,7.098,6.952,7.089,300000.0
2005-07-22 10:09:00,7.099,7.134,6.982,7.102,450000.0
2005-07-22 10:10:00,7.095,7.125,7.004,7.109,550000.0
2005-07-22 10:11:00,7.1,7.1,6.96,6.965,500000.0
2005-07-22 10:13:00,7.026,7.147,6.98,7.003,500000.0
2005-07-22 10:14:00,6.985,7.103,6.964,6.993,450000.0
2005-07-22 10:15:00,7.103,7.103,6.991,7.054,350000.0
2005-07-22 10:16:00,6.964,7.099,6.964,7.062,400000.0
2005-07-22 10:17:00,7.029,7.065,6.955,6.981,400000.0
2005-07-22 10:18:00,6.986,7.126,6.986,7.115,450000.0
2005-07-22 10:19:00,7.003,7.083,6.959,7.028,400000.0
2005-07-22 10:21:00,7.066,7.115,7.06,7.095,400000.0
2005-07-22 10:23:00,7.082,7.099,6.963,7.065,450000.0
2005-07-22 10:24:00,7.108,7.109,6.957,7.109,900000.0
2005-07-22 10:25:00,6.985,7.084,6.934,7.066,700000.0
2005-07-22 10:27:00,7.094,7.114,7.018,7.114,450000.0
2005-07-22 10:28:00,7.121,7.121,7.021,7.05,350000.0
2005-07-22 10:29:00,7.135,7.147,6.998,7.095,900000.0
2005-07-22 10:31:00,6.98,7.111,6.98,7.053,350000.0
2005-07-22 10:32:00,7.056,7.119,7.008,7.097,700000.0
2005-07-22 10:33:00,7.073,7.1,6.975,7.08,400000.0
2005-07-22 10:35:00,7.019,7.155,7.01,7.069,400000.0
2005-07-22 10:37:00,7.128,7.128,7.004,7.035,400000.0
2005-07-22 10:39:00,7.1,7.158,6.996,6.996,650000.0
2005-07-22 10:41:00,7.078,7.081,6.979,6.981,350000.0
2005-07-22 10:43:00,7.098,7.149,7.014,7.023,400000.0
2005-07-22 10:44:00,7.075,7.122,6.987,7.089,900000.0
2005-07-22 10:45:00,7.094,7.137,7.011,7.081,350000.0
2005-07-22 10:47:00,7.087,7.129,6.99,6.99,350000.0
2005-07-22 10:49:00,7.128,7.128,7.005,7.009,600000.0
2005-07-22 10:51:00,7.107,7.151,7.023,7.127,550000.0
2005-07-22 10:53:00,7.08,7.152,7.019,7.055,500000.0
2005-07-22 10:55:00,7.084,7.121,6.977,7.079,800000.0
2005-07-22 10:56:00,7.067,7.128,6.988,7.122,400000.0
2005-07-22 10:57:00,7.097,7.135,7.031,7.11,450000.0
2005-07-22 10:58:00,7.017,7.115,6.972,7.047,350000.0
2005-07-22 10:59:00,7.097,7.119,6.969,6.969,450000.0
2005-07-22 11:01:00,6.968,7.112,6.968,7.069,500000.0
2005-07-22 11:03:00,7.046,7.131,6.992,7.037,550000.0
2005-07-22 11:04:00,7.131,7.142,7.032,7.138,400000.0
2005-07-22 11:05:00,7.016,7.148,7.015,7.04,550000.0
2005-07-22 11:07:00,7.076,7.104,7.004,7.103,450000.0
2005-07-22 11:09:00,7.108,7.108,6.988,7.082,500000.0
2005-07-22 11:10:00,6.981,7.131,6.981,7.051,400000.0
2005-07-22 11:11:00,7.116,7.149,7.009,7.103,350000.0
2005-07-22 11:13:00,7.089,7.124,6.973,7.122,500000.0
2005-07-22 11:15:00,7.001,7.137,7.001,7.05,400000.0
2005-07-22 11:17:00,7.124,7.13,7.01,7.13,350000.0
2005-07-22 11:18:00,7.05,7.098,7.05,7.073,350000.0
2005-07-22 11:19:00,7.033,7.171,7.033,7.142,550000.0
2005-07-22 11:20:00,7.089,7.135,7.018,7.05,400000.0
2005-07-22 11:21:00,7.119,7.119,6.975,7.079,450000.0
2005-07-22 11:23:00,6.984,7.126,6.984,7.002,500000.0
2005-07-22 11:24:00,7.069,7.125,7.005,7.082,550000.0
2005-07-22 11:25:00,7.011,7.114,7.009,7.011,550000.0
2005-07-22 11:26:00,7.106,7.141,7.02,7.135,400000.0
2005-07-22 11:27:00,7.03,7.16,7.03,7.137,500000.0
2005-07-22 11:28:00,6.997,7.076,6.968,7.07,350000.0
2005-07-22 11:29:00,7.033,7.131,7.018,7.056,500000.0
2005-07-22 11:30:00,7.108,7.108,6.988,6.988,500000.0
2005-07-22 11:31:00,7.097,7.13,7.03,7.091,350000.0
2005-07-22 11:32:00,7.076,7.076,6.988,6.992,450000.0
2005-07-22 11:33:00,6.982,7.102,6.966,7.055,350000.0
2005-07-22 11:34:00,7.099,7.099,7.028,7.088,250000.0
2005-07-22 11:37:00,7.052,7.165,6.991,7.09,400000.0
2005-07-22 11:38:00,7.091,7.144,7.046,7.113,400000.0
2005-07-22 11:41:00,6.991,7.086,6.991,7.039,350000.0
2005-07-22 11:42:00,7.007,7.099,7.007,7.093,350000.0
2005-07-22 11:43:00,7.124,7.126,7.024,7.126,350000.0
2005-07-22 11:45:00,7.011,7.08,6.981,7.08,550000.0
2005-07-22 11:46:00,7.093,7.139,7.015,7.036,400000.0
2005-07-22 11:47:00,7.049,7.085,6.946,7.064,500000.0
2005-07-22 11:49:00,7.089,7.159,7.017,7.087,350000.0
2005-07-22 11:50:00,7.075,7.133,7.018,7.133,350000.0
2005-07-22 11:51:00,6.979,7.089,6.962,7.089,450000.0
2005-07-22 11:53:00,7.023,7.145,7.023,7.044,400000.0
2005-07-22 11:55:00,7.071,7.132,7.009,7.132,350000.0
2005-07-22 11:56:00,7.075,7.144,7.065,7.07,350000.0
2005-07-22 11:57:00,7.144,7.15,7.046,7.112,450000.0
2005-07-22 11:58:00,7.017,7.131,7.002,7.131,350000.0
2005-07-22 11:59:00,7.11,7.149,7.036,7.082,450000.0
2005-07-22 12:00:00,7.101,7.101,7.007,7.007,350000.0
2005-07-22 12:01:00,7.139,7.174,7.064,7.068,500000.0
2005-07-22 12:02:00,7.133,7.152,7.026,7.026,400000.0
2005-07-22 12:03:00,7.029,7.123,7.024,7.099,550000.0
2005-07-22 12:05:00,7.119,7.166,7.038,7.076,350000.0
2005-07-22 12:06:00,7.128,7.133,7.062,7.133,350000.0
2005-07-22 12:07:00,7.162,7.188,7.045,7.107,450000.0
2005-07-22 12:08:00,7.138,7.151,7.028,7.151,450000.0
2005-07-22 12:09:00,7.033,7.114,7.031,7.066,350000.0
2005-07-22 12:10:00,7.12,7.147,7.046,7.098,400000.0
2005-07-22 12:11:00,7.068,7.116,7.021,7.042,500000.0
2005-07-22 12:12:00,7.014,7.151,7.014,7.037,350000.0
2005-07-22 12:13:00,7.111,7.156,7.044,7.117,400000.0
2005-07-22 12:14:00,7.116,7.149,7.018,7.041,550000.0
2005-07-22 12:15:00,7.062,7.134,7.001,7.048,400000.0
2005-07-22 12:16:00,7.075,7.136,7.02,7.071,400000.0
2005-07-22 12:17:00,7.116,7.148,7.103,7.132,400000.0
2005-07-22 12:19:00,7.054,7.114,6.987,7.021,450000.0
2005-07-22 12:20:00,7.057,7.145,6.985,7.072,500000.0
2005-07-22 12:21:00,7.109,7.136,7.005,7.091,500000.0
2005-07-22 12:22:00,7.137,7.137,7.033,7.106,400000.0
2005-07-22 12:23:00,7.139,7.139,7.013,7.024,400000.0
2005-07-22 12:24:00,7.132,7.132,7.009,7.095,600000.0
2005-07-22 12:25:00,7.127,7.127,7.025,7.117,450000.0
2005-07-22 12:26:00,7.108,7.108,6.979,7.035,450000.0
2005-07-22 12:27:00,7.105,7.152,7.034,7.12,550000.0
2005-07-22 12:28:00,7.103,7.115,6.994,7.081,500000.0
2005-07-22 12:29:00,7.102,7.135,6.988,6.995,500000.0
2005-07-22 12:30:00,7.021,7.144,7.019,7.144,450000.0
2005-07-22 12:31:00,7.109,7.109,7.043,7.099,350000.0
2005-07-22 12:33:00,7.009,7.143,7.009,7.022,400000.0
2005-07-22 12:34:00,7.027,7.145,6.985,6.985,450000.0
2005-07-22 12:35:00,7.138,7.146,7.029,7.029,350000.0
2005-07-22 12:37:00,7.144,7.167,7.05,7.05,500000.0
2005-07-22 12:39:00,7.109,7.168,7.012,7.099,450000.0
2005-07-22 12:40:00,7.08,7.137,7.031,7.056,450000.0
2005-07-22 12:41:00,7.092,7.122,7.008,7.122,450000.0
2005-07-22 12:43:00,7.076,7.129,7.027,7.038,500000.0
2005-07-22 12:44:00,7.093,7.147,7.024,7.029,450000.0
2005-07-22 12:45:00,7.053,7.117,6.992,7.047,400000.0
2005-07-22 12:46:00,7.004,7.113,6.998,6.998,500000.0
2005-07-22 12:47:00,7.04,7.129,6.986,7.047,350000.0
2005-07-22 12:48:00,7.038,7.16,7.008,7.101,550000.0
2005-07-22 12:49:00,7.037,7.121,7.0,7.009,450000.0
2005-07-22 12:51:00,7.008,7.131,7.008,7.121,500000.0
2005-07-22 12:52:00,7.041,7.122,7.011,7.093,500000.0
2005-07-22 12:55:00,7.063,7.123,7.028,7.123,450000.0
2005-07-22 12:56:00,7.089,7.123,7.006,7.018,450000.0
2005-07-22 12:57:00,7.078,7.124,6.991,6.991,400000.0
2005-07-22 12:58:00,7.025,7.118,6.97,7.002,400000.0
2005-07-22 12:59:00,7.065,7.101,6.996,7.094,450000.0
2005-07-22 13:01:00,6.98,7.127,6.98,7.07,400000.0
2005-07-22 13:02:00,6.996,7.091,6.974,7.031,400000.0
2005-07-22 13:03:00,7.058,7.138,6.996,6.996,450000.0
2005-07-22 13:05:00,6.988,7.095,6.988,7.095,400000.0
2005-07-22 13:07:00,7.138,7.139,7.006,7.058,500000.0
2005-07-22 13:09:00,7.122,7.122,7.007,7.009,450000.0
2005-07-22 13:11:00,7.011,7.093,7.011,7.079,400000.0
2005-07-22 13:12:00,7.094,7.096,6.984,6.988,550000.0
2005-07-22 13:13:00,7.117,7.117,6.99,7.087,450000.0
2005-07-22 13:14:00,6.997,7.155,6.997,7.111,350000.0
2005-07-22 13:15:00,7.031,7.11,6.974,7.068,400000.0
2005-07-22 13:17:00,7.094,7.109,7.001,7.109,450000.0
2005-07-22 13:19:00,7.03,7.106,6.988,7.009,400000.0
2005-07-22 13:20:00,7.011,7.086,6.983,7.036,500000.0
2005-07-22 13:21:00,6.973,7.089,6.971,6.971,350000.0
2005-07-22 13:23:00,7.029,7.104,6.989,6.996,350000.0
2005-07-22 13:24:00,7.065,7.097,6.961,7.015,450000.0
2005-07-22 13:25:00,7.082,7.107,7.011,7.107,350000.0
2005-07-22 13:27:00,7.013,7.098,7.013,7.073,500000.0
2005-07-22 13:29:00,7.103,7.106,6.959,7.074,350000.0
2005-07-22 13:31:00,6.978,7.105,6.978,7.093,450000.0
2005-07-22 13:32:00,7.023,7.103,6.97,6.97,500000.0
2005-07-22 13:33:00,7.016,7.084,6.979,7.019,350000.0
2005-07-22 13:34:00,6.97,7.108,6.97,7.0,350000.0
2005-07-22 13:35:00,7.056,7.112,6.996,6.996,400000.0
2005-07-22 13:36:00,7.036,7.131,6.986,7.077,450000.0
2005-07-22 13:38:00,7.032,7.109,6.987,7.109,400000.0
2005-07-22 13:40:00,7.063,7.105,6.98,7.105,350000.0
2005-07-22 13:42:00,7.091,7.091,6.961,7.063,350000.0
2005-07-22 13:43:00,7.088,7.093,6.926,7.059,500000.0
2005-07-22 13:44:00,7.001,7.113,6.978,7.033,350000.0
2005-07-22 13:47:00,7.079,7.083,6.96,7.075,500000.0
2005-07-22 13:49:00,6.972,7.101,6.972,7.071,350000.0
2005-07-22 13:51:00,7.107,7.107,6.99,6.99,350000.0
2005-07-22 13:53:00,7.004,7.111,6.961,7.026,450000.0
2005-07-22 13:55:00,7.067,7.109,7.042,7.071,350000.0
2005-07-22 13:57:00,7.045,7.126,7.011,7.087,550000.0
2005-07-22 13:58:00,7.024,7.117,6.992,7.035,550000.0
2005-07-22 13:59:00,7.086,7.12,7.004,7.117,300000.0
2005-07-22 14:01:00,7.053,7.1,6.986,7.1,400000.0
2005-07-22 14:02:00,7.107,7.115,6.997,7.064,350000.0
2005-07-22 14:03:00,7.081,7.083,7.009,7.078,350000.0
2005-07-22 14:05:00,7.075,7.075,6.983,7.019,200000.0
2005-07-22 14:07:00,7.073,7.11,6.988,7.078,400000.0
2005-07-22 14:09:00,6.978,7.111,6.976,7.017,550000.0
2005-07-22 14:10:00,7.001,7.127,7.001,7.039,350000.0
2005-07-22 14:11:00,7.034,7.087,6.992,7.087,400000.0
2005-07-22 14:13:00,7.057,7.057,6.953,6.988,350000.0
2005-07-22 14:15:00,6.972,7.11,6.972,7.017,500000.0
2005-07-22 14:16:00,7.005,7.153,6.981,7.075,450000.0
2005-07-22 14:17:00,7.071,7.085,6.997,7.028,450000.0
2005-07-22 14:19:00,7.08,7.111,6.978,7.101,500000.0
2005-07-22 14:20:00,7.002,7.105,7.002,7.017,350000.0
2005-07-22 14:21:00,7.005,7.119,7.005,7.062,450000.0
2005-07-22 14:22:00,7.067,7.109,6.969,6.969,450000.0
2005-07-22 14:23:00,7.026,7.109,7.026,7.045,400000.0
2005-07-22 14:24:00,7.112,7.115,7.038,7.111,400000.0
2005-07-22 14:25:00,7.021,7.083,6.998,6.998,350000.0
2005-07-22 14:26:00,6.998,7.093,6.943,7.026,350000.0
2005-07-22 14:27:00,7.034,7.074,6.962,7.074,400000.0
2005-07-22 14:28:00,7.028,7.055,6.953,7.006,400000.0
2005-07-22 14:29:00,7.003,7.059,6.927,7.026,350000.0
2005-07-22 14:30:00,6.984,7.067,6.949,6.949,550000.0
2005-07-22 14:31:00,7.007,7.101,6.978,7.058,400000.0
2005-07-22 14:32:00,7.03,7.071,6.958,6.99,500000.0
2005-07-22 14:33:00,6.992,7.028,6.908,6.969,400000.0
2005-07-22 14:34:00,7.026,7.073,6.944,6.944,450000.0
2005-07-22 14:35:00,7.053,7.074,6.997,6.997,350000.0
2005-07-22 14:36:00,7.047,7.069,6.967,7.069,400000.0
2005-07-22 14:37:00,6.984,7.079,6.938,7.07,550000.0
2005-07-22 14:38:00,7.045,7.102,7.012,7.054,400000.0
2005-07-22 14:39:00,7.061,7.103,6.959,6.979,500000.0
2005-07-22 14:40:00,7.022,7.076,6.974,7.002,400000.0
2005-07-22 14:41:00,6.963,7.056,6.951,7.039,550000.0
2005-07-22 14:42:00,6.974,7.097,6.974,7.066,400000.0
2005-07-22 14:43:00,7.045,7.079,6.945,7.079,500000.0
2005-07-22 14:44:00,6.973,7.032,6.928,7.032,450000.0
2005-07-22 14:45:00,7.026,7.075,6.985,7.054,400000.0
2005-07-22 14:46:00,7.061,7.094,7.004,7.011,350000.0
2005-07-22 14:47:00,7.073,7.121,6.99,7.097,350000.0
2005-07-22 14:49:00,7.097,7.097,6.948,6.948,500000.0
2005-07-22 14:50:00,6.981,7.066,6.939,6.939,400000.0
2005-07-22 14:51:00,7.058,7.073,6.958,7.023,350000.0
2005-07-22 14:52:00,7.068,7.068,6.977,6.984,450000.0
2005-07-22 14:53:00,6.974,7.057,6.952,6.999,400000.0
2005-07-22 14:54:00,6.935,7.081,6.935,6.97,550000.0
2005-07-22 14:55:00,7.015,7.052,6.938,6.938,450000.0
2005-07-22 14:56:00,7.033,7.053,6.926,7.04,550000.0
2005-07-22 14:57:00,7.069,7.112,6.998,7.07,450000.0
2005-07-22 14:58:00,6.995,7.061,6.954,7.026,400000.0
2005-07-22 14:59:00,7.008,7.099,6.968,7.082,550000.0
2005-07-22 15:00:00,6.961,7.087,6.955,6.987,450000.0
2005-07-22 15:01:00,7.041,7.072,6.958,7.04,450000.0
2005-07-22 15:02:00,6.986,7.111,6.969,7.037,450000.0
2005-07-22 15:03:00,7.053,7.085,6.946,7.071,500000.0
2005-07-22 15:04:00,6.978,7.084,6.945,6.975,550000.0
2005-07-22 15:05:00,6.965,7.102,6.965,6.982,550000.0
2005-07-22 15:06:00,7.038,7.063,7.018,7.018,400000.0
2005-07-22 15:07:00,6.973,7.089,6.963,7.049,350000.0
2005-07-22 15:08:00,6.926,7.047,6.9,6.997,500000.0
2005-07-22 15:09:00,7.045,7.075,6.932,6.959,450000.0
2005-07-22 15:10:00,6.972,7.089,6.955,6.99,400000.0
2005-07-22 15:11:00,6.965,7.074,6.917,6.961,500000.0
2005-07-22 15:12:00,6.981,7.08,6.953,7.048,500000.0
2005-07-22 15:13:00,7.053,7.078,6.966,7.078,400000.0
2005-07-22 15:15:00,6.954,7.08,6.952,7.023,400000.0
2005-07-22 15:16:00,6.943,7.09,6.943,7.031,550000.0
2005-07-22 15:17:00,7.037,7.084,6.97,7.034,450000.0
2005-07-22 15:18:00,7.107,7.107,7.011,7.041,400000.0
2005-07-22 15:19:00,7.035,7.09,6.998,7.048,450000.0
2005-07-22 15:20:00,7.003,7.084,6.992,7.084,400000.0
2005-07-22 15:21:00,6.981,7.086,6.968,7.086,400000.0
2005-07-22 15:22:00,7.047,7.091,7.013,7.049,450000.0
2005-07-22 15:23:00,6.998,7.088,6.998,7.064,400000.0
2005-07-22 15:24:00,7.066,7.093,6.988,7.076,350000.0
2005-07-22 15:25:00,7.082,7.09,6.973,7.048,350000.0
2005-07-22 15:26:00,6.97,7.08,6.97,6.987,550000.0
2005-07-22 15:27:00,6.99,7.097,6.973,7.013,350000.0
2005-07-22 15:28:00,6.993,7.093,6.993,7.044,350000.0
2005-07-22 15:29:00,7.053,7.081,6.992,7.079,500000.0
2005-07-22 15:30:00,7.05,7.073,6.964,7.065,450000.0
2005-07-22 15:31:00,6.986,7.076,6.955,6.969,500000.0
2005-07-22 15:32:00,6.985,7.067,6.943,7.061,450000.0
2005-07-22 15:33:00,7.041,7.041,6.946,7.031,400000.0
2005-07-22 15:34:00,6.968,7.09,6.947,6.947,400000.0
2005-07-22 15:35:00,7.01,7.068,6.984,7.013,400000.0
2005-07-22 15:36:00,7.023,7.062,6.931,7.062,550000.0
2005-07-22 15:37:00,6.968,7.113,6.968,7.048,400000.0
2005-07-22 15:39:00,6.944,6.995,6.944,6.995,100000.0
2005-07-22 15:40:00,6.944,7.06,6.944,6.961,450000.0
2005-07-22 15:41:00,6.945,7.079,6.945,7.047,400000.0
2005-07-22 15:42:00,7.051,7.051,6.951,6.97,350000.0
2005-07-22 15:44:00,7.047,7.065,6.964,7.049,350000.0
2005-07-22 15:45:00,7.063,7.063,6.971,7.055,450000.0
2005-07-22 15:46:00,6.941,7.039,6.941,6.964,400000.0
2005-07-22 15:48:00,6.966,7.037,6.935,6.943,350000.0
2005-07-22 15:49:00,7.014,7.066,6.993,7.066,350000.0
2005-07-22 15:51:00,7.029,7.052,6.929,6.942,350000.0
2005-07-22 15:52:00,6.94,7.055,6.93,6.93,350000.0
2005-07-22 15:53:00,7.041,7.056,6.943,7.028,500000.0
2005-07-22 15:54:00,7.056,7.084,7.01,7.084,450000.0
2005-07-22 15:55:00,6.952,7.096,6.952,7.061,500000.0
2005-07-22 15:56:00,6.956,7.102,6.956,7.031,450000.0
2005-07-22 15:57:00,6.986,7.023,6.952,6.994,450000.0
2005-07-22 15:58:00,6.964,7.082,6.934,7.082,500000.0
2005-07-22 15:59:00,7.076,7.076,6.963,7.0,450000.0
2005-07-22 16:00:00,7.057,7.063,6.929,7.026,500000.0
2005-07-22 16:01:00,7.076,7.076,6.959,6.959,400000.0
2005-07-22 16:02:00,6.958,7.084,6.929,7.014,550000.0
2005-07-22 16:03:00,7.079,7.079,6.952,7.016,450000.0
2005-07-22 16:04:00,6.951,7.107,6.951,7.052,550000.0
2005-07-22 16:05:00,7.072,7.086,6.997,6.997,400000.0
2005-07-22 16:06:00,6.984,7.086,6.944,7.053,350000.0
2005-07-22 16:07:00,6.994,7.089,6.978,6.978,500000.0
2005-07-22 16:08:00,6.963,7.068,6.963,7.005,550000.0
2005-07-22 16:09:00,6.971,7.086,6.957,7.086,350000.0
2005-07-22 16:10:00,7.056,7.061,6.949,7.061,500000.0
2005-07-22 16:11:00,6.966,7.088,6.912,6.912,500000.0
2005-07-22 16:12:00,6.995,7.042,6.975,6.998,350000.0
2005-07-22 16:13:00,7.002,7.093,7.002,7.093,450000.0
2005-07-22 16:14:00,7.085,7.085,6.951,7.017,500000.0
2005-07-22 16:15:00,7.083,7.099,6.963,6.963,350000.0
2005-07-22 16:16:00,7.026,7.094,6.974,7.063,550000.0
2005-07-22 16:17:00,7.056,7.076,6.956,6.956,350000.0
2005-07-22 16:18:00,7.09,7.104,6.981,7.054,400000.0
2005-07-22 16:19:00,6.982,7.086,6.946,7.051,550000.0
2005-07-22 16:20:00,7.106,7.172,7.012,7.012,550000.0
2005-07-22 16:21:00,7.006,7.089,6.956,7.05,500000.0
2005-07-22 16:22:00,7.048,7.048,6.947,7.002,450000.0
2005-07-22 16:23:00,6.972,7.095,6.972,6.973,400000.0
2005-07-22 16:25:00,7.055,7.076,6.994,7.076,350000.0
2005-07-22 16:26:00,7.046,7.099,6.952,6.952,550000.0
2005-07-22 16:27:00,7.054,7.091,6.955,7.059,550000.0
2005-07-22 16:28:00,7.028,7.072,6.973,7.072,400000.0
2005-07-22 16:29:00,7.04,7.076,6.983,6.994,400000.0
2005-07-22 16:30:00,6.988,7.086,6.956,7.056,550000.0
2005-07-22 16:31:00,7.027,7.109,6.991,7.03,400000.0
2005-07-22 16:32:00,7.023,7.023,7.023,7.023,50000.0
2005-07-22 16:33:00,6.972,7.081,6.968,7.013,350000.0
2005-07-22 16:35:00,7.004,7.107,6.971,7.012,500000.0
2005-07-22 16:36:00,7.119,7.12,7.004,7.004,500000.0
2005-07-22 16:37:00,7.092,7.117,7.021,7.03,500000.0
2005-07-22 16:39:00,7.035,7.11,7.027,7.106,500000.0
2005-07-22 16:40:00,7.02,7.104,6.971,7.001,350000.0
2005-07-22 16:41:00,6.995,7.093,6.995,7.005,350000.0
2005-07-22 16:42:00,7.008,7.112,6.985,7.106,500000.0
2005-07-22 16:43:00,6.983,7.103,6.983,7.034,350000.0
2005-07-22 16:44:00,7.113,7.113,6.984,6.984,400000.0
2005-07-22 16:45:00,6.989,7.067,6.989,7.027,400000.0
2005-07-22 16:46:00,7.007,7.06,6.999,7.06,350000.0
2005-07-22 16:47:00,7.0,7.126,6.972,7.002,600000.0
2005-07-22 16:48:00,7.066,7.097,6.994,7.047,500000.0
2005-07-22 16:49:00,7.054,7.097,6.965,6.965,450000.0
2005-07-22 16:50:00,6.966,7.085,6.931,7.075,400000.0
2005-07-22 16:51:00,7.088,7.099,6.977,6.977,400000.0
2005-07-22 16:52:00,6.999,7.097,6.989,7.097,450000.0
2005-07-22 16:53:00,6.999,7.08,6.967,7.011,350000.0
2005-07-22 16:54:00,7.027,7.126,6.99,6.99,450000.0
2005-07-22 16:55:00,7.057,7.092,6.961,7.009,550000.0
2005-07-22 16:56:00,6.992,7.107,6.966,6.976,400000.0
2005-07-22 16:57:00,6.978,7.094,6.978,6.979,350000.0
2005-07-22 16:58:00,6.98,7.098,6.98,7.054,500000.0
2005-07-22 16:59:00,6.999,7.07,6.958,6.987,400000.0
2005-07-22 17:00:00,7.093,7.093,6.983,6.983,350000.0
2005-07-22 17:01:00,7.016,7.114,6.99,7.015,500000.0
2005-07-22 17:02:00,7.014,7.092,7.014,7.05,400000.0
2005-07-22 17:03:00,7.007,7.08,6.968,7.037,500000.0
2005-07-22 17:05:00,7.103,7.107,6.949,7.043,400000.0
2005-07-22 17:06:00,7.091,7.091,6.948,7.043,350000.0
2005-07-22 17:07:00,7.067,7.119,7.008,7.039,500000.0
2005-07-22 17:08:00,6.953,7.095,6.953,7.024,500000.0
2005-07-22 17:09:00,7.056,7.056,6.922,6.979,350000.0
2005-07-22 17:10:00,7.059,7.101,6.99,7.063,350000.0
2005-07-22 17:11:00,7.078,7.078,6.931,6.962,400000.0
2005-07-22 17:13:00,7.055,7.093,6.955,7.089,450000.0
2005-07-22 17:14:00,7.025,7.09,6.97,7.062,550000.0
2005-07-22 17:15:00,6.963,7.068,6.927,7.004,350000.0
2005-07-22 17:16:00,7.077,7.077,6.971,7.043,450000.0
2005-07-22 17:17:00,7.013,7.013,6.962,6.962,150000.0
2005-07-22 17:19:00,6.958,7.12,6.958,7.065,450000.0
2005-07-22 17:20:00,7.032,7.094,6.962,6.98,350000.0
2005-07-22 17:21:00,7.057,7.09,6.96,7.09,400000.0
2005-07-22 17:22:00,7.037,7.055,6.947,6.947,350000.0
2005-07-22 17:23:00,6.978,7.068,6.966,7.054,550000.0
2005-07-22 17:24:00,7.06,7.068,6.962,6.98,350000.0
2005-07-22 17:25:00,7.064,7.108,6.997,7.108,400000.0
2005-07-22 17:26:00,7.013,7.128,7.013,7.069,450000.0
2005-07-22 17:27:00,7.065,7.093,6.978,7.063,400000.0
2005-07-22 17:28:00,7.029,7.129,7.002,7.002,550000.0
2005-07-22 17:29:00,7.012,7.137,7.012,7.115,500000.0
2005-07-22 17:30:00,6.974,7.115,6.974,7.099,450000.0
2005-07-22 17:31:00,7.06,7.15,7.006,7.075,600000.0
2005-07-22 17:32:00,6.987,7.094,6.979,7.049,400000.0
2005-07-22 17:33:00,7.053,7.09,6.98,7.09,400000.0
2005-07-22 17:34:00,7.074,7.168,7.011,7.128,450000.0
2005-07-22 17:35:00,7.04,7.098,6.981,7.039,500000.0
2005-07-22 17:36:00,7.061,7.08,6.942,7.08,450000.0
2005-07-22 17:37:00,7.098,7.098,6.988,7.066,550000.0
2005-07-22 17:38:00,7.025,7.098,6.999,7.028,400000.0
2005-07-22 17:39:00,7.065,7.072,6.975,6.993,350000.0
2005-07-22 17:41:00,7.103,7.103,7.006,7.006,250000.0
2005-07-22 17:42:00,6.971,7.119,6.971,7.061,500000.0
2005-07-22 17:43:00,7.096,7.099,6.958,6.985,400000.0
2005-07-22 17:44:00,7.059,7.073,6.972,7.045,450000.0
2005-07-22 17:45:00,7.005,7.142,7.0,7.024,550000.0
2005-07-22 17:46:00,7.004,7.103,6.931,6.991,550000.0
2005-07-22 17:47:00,7.065,7.086,6.978,7.018,400000.0
2005-07-22 17:48:00,7.071,7.084,6.972,7.084,400000.0
2005-07-22 17:49:00,7.039,7.099,7.004,7.054,350000.0
2005-07-22 17:50:00,7.061,7.08,6.973,6.973,550000.0
2005-07-22 17:51:00,6.985,7.052,6.914,6.966,550000.0
2005-07-22 17:52:00,7.03,7.097,6.962,6.962,350000.0
2005-07-22 17:53:00,7.027,7.078,6.994,6.994,500000.0
2005-07-22 17:55:00,6.982,7.079,6.975,7.044,350000.0
2005-07-22 17:56:00,6.947,7.038,6.922,6.984,400000.0
2005-07-22 17:57:00,7.051,7.066,6.971,7.025,400000.0
2005-07-22 17:58:00,7.04,7.049,6.963,7.015,450000.0
2005-07-22 17:59:00,6.971,7.083,6.971,7.083,350000.0
2005-07-22 18:00:00,6.961,7.071,6.961,7.04,350000.0
2005-07-22 18:01:00,7.027,7.081,6.949,7.004,450000.0
2005-07-22 18:02:00,6.974,7.069,6.974,7.049,500000.0
2005-07-22 18:03:00,7.023,7.056,6.987,7.024,350000.0
2005-07-22 18:04:00,7.079,7.079,6.945,7.004,400000.0
2005-07-22 18:05:00,6.993,7.075,6.917,7.073,550000.0
2005-07-22 18:06:00,7.03,7.076,6.939,6.939,450000.0
2005-07-22 18:07:00,7.065,7.065,6.924,7.056,400000.0
2005-07-22 18:08:00,7.062,7.091,6.978,7.068,350000.0
2005-07-22 18:09:00,7.082,7.122,7.012,7.065,250000.0
2005-07-22 18:10:00,7.051,7.091,6.975,7.024,500000.0
2005-07-22 18:11:00,6.977,7.073,6.941,7.051,450000.0
2005-07-22 18:12:00,6.983,7.086,6.983,7.056,200000.0
2005-07-22 18:13:00,6.98,7.077,6.934,7.077,300000.0
2005-07-22 18:14:00,6.967,7.069,6.967,7.062,400000.0
2005-07-22 18:15:00,7.004,7.004,6.983,6.983,100000.0
2005-07-22 18:16:00,6.991,7.105,6.947,6.947,400000.0
2005-07-22 18:17:00,7.015,7.054,6.992,7.029,400000.0
2005-07-22 18:18:00,7.037,7.145,6.955,6.955,500000.0
2005-07-22 18:19:00,7.035,7.035,6.926,7.027,400000.0
2005-07-22 18:20:00,6.974,7.071,6.931,7.025,400000.0
2005-07-22 18:21:00,6.977,7.051,6.937,7.032,550000.0
2005-07-22 18:22:00,6.957,7.038,6.957,6.98,400000.0
2005-07-22 18:23:00,7.07,7.087,7.015,7.087,400000.0
2005-07-22 18:24:00,7.067,7.083,6.981,7.076,400000.0
2005-07-22 18:26:00,7.005,7.086,6.987,7.083,550000.0
2005-07-22 18:28:00,7.05,7.056,6.948,7.056,350000.0
2005-07-22 18:29:00,7.017,7.093,7.01,7.093,350000.0
2005-07-22 18:30:00,7.054,7.108,6.955,7.033,450000.0
2005-07-22 18:31:00,7.047,7.047,6.944,7.024,350000.0
2005-07-22 18:33:00,7.036,7.069,6.973,7.05,500000.0
2005-07-22 18:34:00,7.047,7.085,6.984,7.077,400000.0
2005-07-22 18:35:00,6.995,7.069,6.995,7.016,350000.0
2005-07-22 18:36:00,7.009,7.108,6.95,7.046,550000.0
2005-07-22 18:37:00,6.987,7.094,6.985,7.033,500000.0
2005-07-22 18:38:00,7.044,7.058,6.937,7.01,450000.0
2005-07-22 18:39:00,7.069,7.095,6.997,7.054,400000.0
2005-07-22 18:40:00,7.071,7.089,6.955,7.017,250000.0
2005-07-22 18:41:00,7.014,7.093,6.99,7.046,500000.0
2005-07-22 18:42:00,6.997,7.054,6.934,6.977,550000.0
2005-07-22 18:44:00,7.038,7.038,6.93,6.993,500000.0
2005-07-22 18:46:00,6.959,7.075,6.939,7.075,350000.0
2005-07-22 18:48:00,7.055,7.098,6.957,6.957,500000.0
2005-07-22 18:49:00,7.073,7.126,6.953,6.953,400000.0
2005-07-22 18:50:00,6.954,7.096,6.925,6.942,450000.0
2005-07-22 18:51:00,6.953,7.079,6.914,6.974,900000.0
2005-07-22 18:52:00,7.008,7.074,6.906,7.074,850000.0
2005-07-22 18:55:00,6.967,7.07,6.936,7.018,350000.0
2005-07-22 18:56:00,7.065,7.065,6.933,7.03,350000.0
2005-07-22 18:57:00,7.096,7.12,6.984,7.062,450000.0
2005-07-22 18:58:00,7.061,7.067,6.985,7.054,350000.0
2005-07-22 18:59:00,6.998,7.051,6.998,7.011,450000.0
2005-07-22 19:04:00,7.016,7.069,6.948,6.96,300000.0
2005-07-22 19:05:00,7.063,7.063,6.951,6.951,450000.0
2005-07-22 19:06:00,7.045,7.061,6.945,7.061,550000.0
2005-07-22 19:07:00,7.066,7.066,6.957,6.985,600000.0
2005-07-22 19:08:00,6.975,7.065,6.946,6.972,550000.0
2005-07-22 19:09:00,7.045,7.082,6.935,6.981,800000.0
2005-07-22 19:10:00,7.036,7.076,7.006,7.037,400000.0
2005-07-22 19:11:00,7.051,7.081,6.987,7.038,550000.0
2005-07-22 19:12:00,6.976,7.06,6.917,7.022,800000.0
2005-07-22 19:13:00,6.984,7.113,6.955,6.969,500000.0
2005-07-22 19:14:00,6.95,7.073,6.916,7.032,800000.0
2005-07-22 19:15:00,6.956,7.108,6.956,7.08,800000.0
2005-07-22 19:16:00,7.038,7.063,6.944,7.027,750000.0
2005-07-22 19:17:00,6.947,7.051,6.947,7.051,250000.0
2005-07-22 19:19:00,7.052,7.08,6.95,6.989,700000.0
2005-07-22 19:20:00,7.031,7.065,6.928,7.061,500000.0
2005-07-22 19:21:00,7.073,7.111,7.004,7.049,800000.0
2005-07-22 19:22:00,7.04,7.1,6.955,6.955,850000.0
2005-07-22 19:23:00,7.06,7.06,6.948,6.948,450000.0
2005-07-22 19:24:00,7.032,7.097,6.958,7.066,550000.0
2005-07-22 19:25:00,6.947,7.076,6.947,7.076,650000.0
2005-07-22 19:26:00,7.036,7.071,6.984,7.071,300000.0
2005-07-22 19:30:00,7.085,7.085,6.951,7.084,500000.0
2005-07-22 19:31:00,6.979,7.072,6.979,7.072,550000.0
2005-07-22 19:40:00,6.962,7.036,6.937,7.0,300000.0
2005-07-22 19:41:00,7.017,7.017,6.95,6.95,100000.0
2005-07-22 19:50:00,7.066,7.066,6.982,7.015,200000.0
2005-07-22 19:54:00,7.077,7.077,6.993,7.025,200000.0
2005-07-22 20:00:00,7.063,7.063,6.962,7.003,200000.0
2005-07-22 20:01:00,7.059,7.059,6.993,7.028,200000.0
2005-07-22 20:07:00,7.057,7.057,6.973,7.005,200000.0
2005-07-22 20:09:00,7.044,7.044,6.944,6.983,200000.0
2005-07-22 20:11:00,7.055,7.055,6.971,7.004,200000.0
2005-07-22 20:12:00,7.002,7.055,6.964,7.055,150000.0
2005-07-22 20:16:00,7.057,7.057,6.973,7.005,200000.0
2005-07-22 20:18:00,7.043,7.043,6.938,6.975,200000.0
2005-07-22 20:25:00,7.041,7.041,6.899,6.93,250000.0
2005-07-22 20:27:00,7.022,7.064,6.971,7.04,350000.0
2005-07-22 20:28:00,7.019,7.082,7.019,7.038,250000.0
2005-07-22 20:33:00,7.002,7.075,6.972,7.075,350000.0
2005-07-22 20:34:00,7.001,7.07,6.927,7.07,200000.0
2005-07-22 20:37:00,7.034,7.034,6.934,6.973,200000.0
2005-07-22 20:48:00,7.025,7.076,6.943,7.076,400000.0
2005-07-22 20:53:00,7.04,7.04,6.936,6.975,200000.0
2005-07-22 20:57:00,7.051,7.069,6.965,6.965,300000.0
2005-07-22 20:58:00,6.956,7.05,6.956,7.05,350000.0
2005-07-22 21:18:00,6.966,7.085,6.953,6.993,450000.0
2005-07-22 21:21:00,7.002,7.049,6.966,6.997,350000.0
2005-07-22 21:23:00,6.958,7.08,6.958,7.011,500000.0
2005-07-22 21:25:00,6.954,7.069,6.954,7.051,350000.0
2005-07-22 21:26:00,7.089,7.089,7.089,7.089,50000.0
2005-07-22 21:31:00,6.977,7.078,6.977,7.069,400000.0
2005-07-22 21:32:00,6.964,7.052,6.935,7.028,350000.0
2005-07-22 21:33:00,7.088,7.096,7.054,7.096,250000.0
2005-07-22 21:36:00,7.05,7.05,6.95,7.048,300000.0
2005-07-22 21:38:00,7.036,7.036,6.935,6.975,200000.0
2005-07-22 21:41:00,7.055,7.055,6.963,6.999,200000.0
2005-07-22 21:49:00,7.014,7.051,6.956,7.051,350000.0
2005-07-22 21:52:00,7.077,7.077,6.994,7.025,200000.0
2005-07-22 21:56:00,7.007,7.08,7.006,7.052,250000.0
2005-07-22 21:57:00,7.048,7.048,7.048,7.048,50000.0
2005-07-22 22:03:00,7.056,7.056,6.972,7.004,200000.0
2005-07-22 22:08:00,7.011,7.059,6.949,6.981,350000.0
2005-07-22 22:09:00,7.088,7.088,6.99,7.06,250000.0
2005-07-22 22:16:00,7.049,7.056,6.944,7.03,400000.0
2005-07-22 22:20:00,7.074,7.074,6.95,7.013,500000.0
2005-07-22 22:24:00,7.044,7.044,6.965,7.001,200000.0
2005-07-22 22:28:00,7.051,7.066,7.045,7.045,150000.0
2005-07-22 22:29:00,7.047,7.065,6.986,7.052,450000.0
2005-07-22 22:35:00,7.065,7.065,6.981,7.014,200000.0
2005-07-22 22:54:00,7.043,7.043,7.041,7.041,100000.0
2005-07-24 23:04:00,7.097,7.097,6.983,7.047,500000.0
2005-07-24 23:08:00,7.113,7.113,7.073,7.073,300000.0
2005-07-24 23:09:00,7.053,7.053,7.051,7.051,100000.0
2005-07-24 23:17:00,7.077,7.077,6.994,7.025,200000.0
2005-07-24 23:18:00,7.054,7.072,7.054,7.072,150000.0
2005-07-24 23:20:00,7.113,7.113,7.073,7.073,300000.0
2005-07-24 23:24:00,7.037,7.115,7.037,7.112,300000.0
2005-07-24 23:25:00,7.062,7.088,7.01,7.064,400000.0
2005-07-24 23:31:00,7.065,7.065,6.981,7.014,200000.0
2005-07-24 23:57:00,7.054,7.054,6.954,6.993,200000.0
2005-07-24 23:59:00,7.065,7.065,6.982,7.014,200000.0
2005-07-25 00:00:00,7.08,7.14,7.05,7.1,300000.0
2005-07-25 00:01:00,7.073,7.117,7.063,7.068,300000.0
2005-07-25 00:04:00,7.063,7.063,6.962,7.003,200000.0
2005-07-25 00:06:00,7.077,7.077,6.993,7.025,200000.0
2005-07-25 00:17:00,7.039,7.144,7.009,7.119,300000.0
2005-07-25 00:23:00,7.0,7.071,6.998,7.052,250000.0
2005-07-25 00:26:00,7.068,7.068,6.983,7.015,200000.0
2005-07-25 00:31:00,7.053,7.053,6.954,6.993,200000.0
2005-07-25 00:34:00,7.068,7.068,6.983,7.015,200000.0
2005-07-25 00:35:00,7.105,7.105,7.012,7.012,100000.0
2005-07-25 00:37:00,7.006,7.108,7.006,7.081,150000.0
2005-07-25 00:40:00,7.084,7.084,6.967,6.967,150000.0
2005-07-25 00:41:00,7.045,7.058,7.045,7.058,100000.0
2005-07-25 00:42:00,6.986,7.06,6.986,7.049,150000.0
2005-07-25 00:47:00,7.103,7.109,7.007,7.109,250000.0
2005-07-25 00:48:00,7.105,7.105,6.987,7.051,350000.0
2005-07-25 00:54:00,7.056,7.056,6.956,6.994,200000.0
2005-07-25 00:56:00,7.064,7.064,6.98,7.014,200000.0
2005-07-25 00:59:00,7.054,7.054,6.954,6.994,200000.0
2005-07-25 01:05:00,7.067,7.067,6.982,7.015,200000.0
2005-07-25 01:07:00,7.055,7.055,6.954,6.994,200000.0
2005-07-25 01:09:00,7.036,7.066,7.036,7.066,200000.0
2005-07-25 01:20:00,7.053,7.053,6.954,6.993,200000.0
2005-07-25 01:33:00,6.986,7.052,6.962,7.052,300000.0
2005-07-25 01:37:00,7.062,7.062,6.952,6.997,450000.0
2005-07-25 01:38:00,7.066,7.066,6.987,7.038,250000.0
2005-07-25 01:41:00,7.05,7.094,6.947,6.971,350000.0
2005-07-25 01:42:00,6.952,7.075,6.943,6.973,400000.0
2005-07-25 01:50:00,7.073,7.073,6.99,7.023,200000.0
2005-07-25 01:53:00,7.063,7.063,6.963,7.003,200000.0
2005-07-25 02:08:00,7.067,7.067,6.976,7.06,350000.0
2005-07-25 02:09:00,6.973,7.065,6.973,7.065,100000.0
2005-07-25 02:12:00,7.055,7.055,6.955,6.994,200000.0
2005-07-25 02:15:00,6.989,7.101,6.978,7.101,600000.0
2005-07-25 02:17:00,7.051,7.053,6.946,7.053,300000.0
2005-07-25 02:18:00,6.995,7.113,6.995,7.082,400000.0
2005-07-25 02:22:00,7.055,7.055,6.955,6.994,200000.0
2005-07-25 02:24:00,6.965,7.049,6.964,7.049,250000.0
2005-07-25 02:26:00,6.985,7.092,6.985,7.052,400000.0
2005-07-25 02:27:00,6.958,7.079,6.946,7.016,400000.0
2005-07-25 02:31:00,7.011,7.079,6.988,7.079,250000.0
2005-07-25 02:33:00,7.047,7.047,6.951,7.025,300000.0
2005-07-25 02:34:00,6.978,7.063,6.978,7.063,100000.0
2005-07-25 02:38:00,6.977,7.104,6.977,7.059,400000.0
2005-07-25 02:39:00,7.082,7.147,7.017,7.017,400000.0
2005-07-25 02:41:00,7.036,7.086,6.972,6.998,400000.0
2005-07-25 02:44:00,6.974,7.086,6.961,7.086,800000.0
2005-07-25 02:45:00,6.988,7.095,6.977,6.996,450000.0
2005-07-25 02:48:00,6.993,7.088,6.967,7.001,400000.0
2005-07-25 02:49:00,7.017,7.05,6.97,7.05,200000.0
2005-07-25 03:04:00,7.05,7.052,6.968,7.052,250000.0
2005-07-25 03:05:00,6.987,7.074,6.987,7.073,150000.0
2005-07-25 03:09:00,7.067,7.067,6.982,7.015,200000.0
2005-07-25 03:11:00,7.06,7.09,7.001,7.055,500000.0
2005-07-25 03:15:00,7.068,7.101,7.013,7.101,500000.0
2005-07-25 03:16:00,7.101,7.101,7.005,7.048,400000.0
2005-07-25 03:17:00,7.018,7.072,7.012,7.072,400000.0
2005-07-25 03:19:00,7.053,7.086,6.954,6.978,500000.0
2005-07-25 03:21:00,7.082,7.082,7.001,7.038,250000.0
2005-07-25 03:29:00,6.999,7.065,6.986,7.052,250000.0
2005-07-25 03:32:00,7.067,7.07,7.014,7.07,150000.0
2005-07-25 03:34:00,6.98,7.081,6.97,6.97,350000.0
2005-07-25 03:35:00,7.103,7.103,6.982,7.082,400000.0
2005-07-25 03:39:00,7.055,7.055,6.955,6.994,200000.0
2005-07-25 03:47:00,7.104,7.104,6.986,7.054,150000.0
2005-07-25 03:55:00,7.029,7.077,6.95,7.057,650000.0
2005-07-25 03:58:00,7.09,7.136,7.0,7.089,600000.0
2005-07-25 03:59:00,7.027,7.027,6.988,7.021,200000.0
2005-07-25 04:04:00,7.077,7.077,6.992,7.025,200000.0
2005-07-25 04:11:00,7.085,7.085,7.001,7.034,200000.0
2005-07-25 04:15:00,7.065,7.065,7.006,7.059,150000.0
2005-07-25 04:39:00,7.011,7.115,7.011,7.072,350000.0
2005-07-25 04:41:00,7.076,7.076,6.991,7.025,200000.0
2005-07-25 04:49:00,7.087,7.087,7.002,7.035,200000.0
2005-07-25 05:02:00,7.078,7.078,6.971,6.988,250000.0
2005-07-25 05:05:00,7.063,7.063,6.963,7.003,200000.0
2005-07-25 05:07:00,7.071,7.1,6.978,7.012,350000.0
2005-07-25 05:12:00,6.962,7.109,6.962,7.047,300000.0
2005-07-25 05:13:00,7.136,7.151,7.006,7.006,200000.0
2005-07-25 05:14:00,7.082,7.127,6.994,7.118,500000.0
2005-07-25 05:15:00,6.98,7.089,6.974,7.089,250000.0
2005-07-25 05:16:00,7.026,7.026,7.026,7.026,50000.0
2005-07-25 05:19:00,7.06,7.089,6.992,7.029,400000.0
2005-07-25 05:20:00,7.07,7.09,6.978,7.085,200000.0
2005-07-25 05:30:00,7.044,7.062,6.939,7.055,700000.0
2005-07-25 05:34:00,7.103,7.103,7.036,7.043,300000.0
2005-07-25 05:36:00,7.064,7.092,6.99,7.028,250000.0
2005-07-25 05:38:00,7.08,7.08,6.938,7.052,500000.0
2005-07-25 05:52:00,7.078,7.098,6.973,7.089,450000.0
2005-07-25 06:08:00,7.086,7.087,6.979,7.078,400000.0
2005-07-25 06:11:00,7.119,7.119,7.011,7.069,400000.0
2005-07-25 06:13:00,7.064,7.064,6.983,7.021,350000.0
2005-07-25 06:19:00,7.078,7.078,6.957,7.075,500000.0
2005-07-25 06:22:00,7.097,7.097,7.014,7.045,200000.0
2005-07-25 06:26:00,7.081,7.081,6.983,6.983,400000.0
2005-07-25 06:30:00,7.079,7.079,6.975,7.025,350000.0
2005-07-25 06:49:00,7.065,7.065,6.973,7.009,200000.0
2005-07-25 06:51:00,7.106,7.106,7.061,7.061,200000.0
2005-07-25 06:54:00,7.103,7.103,7.036,7.043,300000.0
2005-07-25 06:59:00,7.017,7.077,6.964,7.077,600000.0
2005-07-25 07:00:00,7.058,7.058,6.965,6.989,150000.0
2005-07-25 07:01:00,6.963,7.04,6.963,7.04,450000.0
2005-07-25 07:06:00,7.031,7.06,6.928,6.94,350000.0
2005-07-25 07:07:00,7.055,7.069,6.983,7.007,400000.0
2005-07-25 07:08:00,6.987,7.108,6.987,7.042,400000.0
2005-07-25 07:12:00,7.047,7.092,6.981,7.09,250000.0
2005-07-25 07:18:00,7.053,7.066,6.998,7.061,400000.0
2005-07-25 07:22:00,7.017,7.099,6.986,7.073,450000.0
2005-07-25 07:27:00,7.018,7.075,6.956,6.956,400000.0
2005-07-25 07:29:00,6.994,7.087,6.972,7.053,250000.0
2005-07-25 07:45:00,6.981,7.032,6.945,7.032,400000.0
2005-07-25 07:49:00,6.974,7.078,6.974,7.043,150000.0
2005-07-25 07:50:00,6.994,7.078,6.994,7.078,100000.0
2005-07-25 07:52:00,7.086,7.086,6.951,6.989,450000.0
2005-07-25 07:53:00,6.982,7.089,6.982,7.022,600000.0
2005-07-25 07:55:00,7.048,7.091,6.988,7.002,350000.0
2005-07-25 07:57:00,6.97,7.007,6.97,7.007,100000.0
2005-07-25 08:02:00,6.945,7.058,6.915,6.999,750000.0
2005-07-25 08:03:00,6.972,7.066,6.972,7.056,450000.0
2005-07-25 08:04:00,6.991,7.074,6.953,6.953,300000.0
2005-07-25 08:06:00,6.977,7.035,6.957,7.001,400000.0
2005-07-25 08:13:00,7.074,7.074,6.936,6.966,400000.0
2005-07-25 08:14:00,6.955,7.061,6.944,7.047,400000.0
2005-07-25 08:17:00,7.079,7.079,6.946,7.052,650000.0
2005-07-25 08:18:00,7.052,7.083,6.975,7.038,550000.0
2005-07-25 08:20:00,7.103,7.11,7.001,7.06,550000.0
2005-07-25 08:21:00,6.986,7.091,6.963,7.001,550000.0
2005-07-25 08:22:00,6.957,7.053,6.95,6.971,350000.0
2005-07-25 08:23:00,6.986,7.111,6.986,7.099,450000.0
2005-07-25 08:25:00,6.991,7.131,6.991,7.089,350000.0
2005-07-25 08:26:00,7.069,7.08,6.974,7.075,500000.0
2005-07-25 08:27:00,7.001,7.053,6.998,7.053,250000.0
2005-07-25 08:28:00,7.068,7.102,6.993,7.057,450000.0
2005-07-25 08:29:00,6.984,7.06,6.971,7.057,400000.0
2005-07-25 08:31:00,6.976,7.068,6.976,7.056,600000.0
2005-07-25 08:32:00,7.089,7.089,6.998,7.039,150000.0
2005-07-25 08:33:00,6.981,7.072,6.934,7.008,550000.0
2005-07-25 08:34:00,6.981,7.064,6.978,6.998,400000.0
2005-07-25 08:35:00,6.989,7.104,6.977,6.991,350000.0
2005-07-25 08:37:00,7.036,7.079,6.981,7.037,250000.0
2005-07-25 08:41:00,7.046,7.069,7.007,7.007,350000.0
2005-07-25 08:44:00,7.013,7.059,7.007,7.056,350000.0
2005-07-25 08:46:00,7.082,7.082,6.938,7.04,500000.0
2005-07-25 08:50:00,6.939,7.075,6.939,7.028,300000.0
2005-07-25 08:51:00,7.038,7.071,6.968,7.018,350000.0
2005-07-25 08:52:00,6.967,7.067,6.967,7.05,450000.0
2005-07-25 08:56:00,6.994,7.05,6.953,7.031,550000.0
2005-07-25 08:59:00,7.042,7.042,6.903,7.015,500000.0
2005-07-25 09:01:00,6.994,7.058,6.956,7.02,300000.0
2005-07-25 09:02:00,6.933,7.04,6.933,6.985,550000.0
2005-07-25 09:03:00,7.002,7.065,6.941,6.941,300000.0
2005-07-25 09:04:00,7.035,7.074,6.937,7.074,400000.0
2005-07-25 09:09:00,6.934,7.025,6.934,6.934,450000.0
2005-07-25 09:10:00,7.062,7.069,6.948,7.068,350000.0
2005-07-25 09:13:00,6.983,7.069,6.914,7.069,450000.0
2005-07-25 09:28:00,7.006,7.07,6.991,7.056,350000.0
2005-07-25 09:33:00,7.047,7.078,6.94,7.078,450000.0
2005-07-25 09:34:00,6.982,7.037,6.911,7.028,400000.0
2005-07-25 09:35:00,6.96,7.075,6.96,7.075,350000.0
2005-07-25 09:39:00,7.072,7.072,6.91,7.051,500000.0
2005-07-25 09:40:00,6.981,7.089,6.95,6.95,550000.0
2005-07-25 09:41:00,7.027,7.059,6.953,6.953,350000.0
2005-07-25 09:42:00,7.058,7.11,7.004,7.007,400000.0
2005-07-25 09:44:00,7.002,7.076,6.968,7.006,350000.0
2005-07-25 09:45:00,7.076,7.076,6.921,7.059,250000.0
2005-07-25 09:46:00,7.016,7.016,6.994,6.994,100000.0
2005-07-25 09:47:00,6.981,7.089,6.981,7.058,350000.0
2005-07-25 09:48:00,7.101,7.101,6.977,7.024,450000.0
2005-07-25 09:49:00,7.035,7.085,6.973,7.01,350000.0
2005-07-25 09:50:00,7.001,7.094,6.956,6.963,500000.0
2005-07-25 09:51:00,7.068,7.075,6.987,7.004,350000.0
2005-07-25 09:52:00,7.088,7.088,6.953,7.044,400000.0
2005-07-25 09:53:00,6.952,7.06,6.952,6.956,400000.0
2005-07-25 09:54:00,7.079,7.095,6.955,7.054,350000.0
2005-07-25 09:55:00,7.059,7.142,6.989,7.032,400000.0
2005-07-25 09:56:00,7.016,7.112,7.002,7.102,400000.0
2005-07-25 09:58:00,6.97,7.031,6.934,7.008,400000.0
2005-07-25 09:59:00,6.99,7.063,6.935,7.063,450000.0
2005-07-25 10:00:00,7.064,7.064,6.95,7.053,550000.0
2005-07-25 10:02:00,6.966,7.097,6.966,7.063,350000.0
2005-07-25 10:04:00,7.061,7.073,6.986,7.012,400000.0
2005-07-25 10:05:00,6.98,7.154,6.98,7.101,400000.0
2005-07-25 10:06:00,7.012,7.083,6.956,7.083,450000.0
2005-07-25 10:07:00,7.041,7.065,6.957,6.988,400000.0
2005-07-25 10:09:00,7.075,7.075,6.899,7.067,450000.0
2005-07-25 10:12:00,7.073,7.073,6.954,7.029,350000.0
2005-07-25 10:13:00,7.009,7.091,6.961,6.977,500000.0
2005-07-25 10:15:00,7.093,7.093,6.981,7.044,350000.0
2005-07-25 10:16:00,6.958,7.085,6.958,7.039,400000.0
2005-07-25 10:17:00,7.036,7.085,6.984,6.987,400000.0
2005-07-25 10:18:00,6.968,7.109,6.968,7.096,450000.0
2005-07-25 10:19:00,6.999,7.102,6.969,7.044,400000.0
2005-07-25 10:20:00,7.006,7.066,6.978,6.978,550000.0
2005-07-25 10:21:00,7.062,7.113,7.052,7.073,400000.0
2005-07-25 10:22:00,6.955,7.087,6.955,7.005,400000.0
2005-07-25 10:23:00,7.077,7.132,6.997,7.078,450000.0
2005-07-25 10:24:00,7.09,7.09,6.934,7.089,900000.0
2005-07-25 10:25:00,6.99,7.094,6.959,7.061,700000.0
2005-07-25 10:26:00,7.095,7.095,6.975,6.975,350000.0
2005-07-25 10:27:00,7.07,7.106,7.0,7.106,450000.0
2005-07-25 10:28:00,7.096,7.096,6.956,7.015,350000.0
2005-07-25 10:29:00,7.104,7.104,6.948,7.068,900000.0
2005-07-25 10:31:00,6.956,7.057,6.956,7.017,350000.0
2005-07-25 10:32:00,7.035,7.083,6.963,7.069,700000.0
2005-07-25 10:33:00,7.069,7.101,6.978,7.101,400000.0
2005-07-25 10:34:00,7.103,7.103,6.966,7.052,500000.0
2005-07-25 10:35:00,6.993,7.098,6.993,7.026,400000.0
2005-07-25 10:36:00,7.008,7.096,6.978,6.99,500000.0
2005-07-25 10:38:00,6.966,7.104,6.966,7.076,400000.0
2005-07-25 10:39:00,7.07,7.104,6.96,6.96,650000.0
2005-07-25 10:40:00,7.069,7.08,6.97,7.071,550000.0
2005-07-25 10:41:00,7.061,7.078,6.972,6.972,350000.0
2005-07-25 10:42:00,7.067,7.118,6.989,7.08,750000.0
2005-07-25 10:44:00,7.042,7.082,6.923,7.053,900000.0
2005-07-25 10:46:00,7.042,7.099,6.983,7.099,400000.0
2005-07-25 10:47:00,7.072,7.109,6.974,6.974,350000.0
2005-07-25 10:48:00,6.996,7.097,6.965,7.097,450000.0
2005-07-25 10:49:00,7.101,7.101,6.968,6.978,600000.0
2005-07-25 10:50:00,7.057,7.114,6.982,6.982,800000.0
2005-07-25 10:51:00,7.07,7.107,6.933,7.075,550000.0
2005-07-25 10:52:00,7.063,7.138,6.972,7.071,950000.0
2005-07-25 10:53:00,7.014,7.114,6.968,7.01,500000.0
2005-07-25 10:54:00,7.036,7.048,6.929,6.929,400000.0
2005-07-25 10:55:00,7.045,7.096,6.965,7.051,800000.0
2005-07-25 10:56:00,7.029,7.091,6.936,7.091,400000.0
2005-07-25 10:57:00,7.063,7.094,6.93,7.052,450000.0
2005-07-25 10:58:00,7.001,7.092,6.958,7.028,350000.0
2005-07-25 11:00:00,7.017,7.108,6.985,7.012,350000.0
2005-07-25 11:01:00,6.966,7.102,6.96,7.051,500000.0
2005-07-25 11:02:00,7.106,7.106,6.981,7.039,400000.0
2005-07-25 11:03:00,7.015,7.098,6.965,7.008,550000.0
2005-07-25 11:04:00,7.099,7.104,6.999,7.099,400000.0
2005-07-25 11:06:00,7.071,7.096,6.969,6.969,350000.0
2005-07-25 11:08:00,7.006,7.119,6.986,7.11,350000.0
2005-07-25 11:10:00,6.961,7.095,6.961,7.021,400000.0
2005-07-25 11:11:00,7.087,7.116,6.976,7.071,350000.0
2005-07-25 11:12:00,7.069,7.088,6.96,7.049,550000.0
2005-07-25 11:14:00,6.996,7.083,6.953,7.083,400000.0
2005-07-25 11:16:00,7.021,7.086,7.011,7.086,500000.0
2005-07-25 11:18:00,7.016,7.074,7.013,7.027,350000.0
2005-07-25 11:20:00,7.057,7.117,6.997,7.027,400000.0
2005-07-25 11:21:00,7.1,7.1,6.967,7.067,450000.0
2005-07-25 11:22:00,7.078,7.081,6.938,6.943,400000.0
2005-07-25 11:24:00,7.041,7.132,6.983,7.081,550000.0
2005-07-25 11:26:00,7.083,7.104,6.994,7.102,400000.0
2005-07-25 11:27:00,6.997,7.124,6.997,7.11,500000.0
2005-07-25 11:29:00,7.01,7.077,6.982,6.999,500000.0
2005-07-25 11:30:00,7.084,7.152,6.995,6.995,500000.0
2005-07-25 11:32:00,7.047,7.064,6.971,6.971,450000.0
2005-07-25 11:33:00,6.953,7.075,6.948,7.028,350000.0
2005-07-25 11:35:00,7.063,7.107,6.967,7.037,450000.0
2005-07-25 11:36:00,7.005,7.119,6.968,7.026,550000.0
2005-07-25 11:38:00,7.056,7.068,6.986,7.06,400000.0
2005-07-25 11:40:00,7.008,7.115,6.979,7.052,400000.0
2005-07-25 11:42:00,6.967,7.059,6.967,7.055,350000.0
2005-07-25 11:44:00,7.116,7.143,7.007,7.092,450000.0
2005-07-25 11:46:00,7.059,7.107,6.972,6.998,400000.0
2005-07-25 11:48:00,7.044,7.077,6.983,7.074,400000.0
2005-07-25 11:49:00,7.044,7.105,6.953,7.043,350000.0
2005-07-25 11:50:00,7.033,7.087,6.962,7.087,350000.0
2005-07-25 11:52:00,6.998,7.081,6.947,7.081,450000.0
2005-07-25 11:53:00,6.988,7.115,6.988,7.011,400000.0
2005-07-25 11:55:00,7.048,7.109,6.997,7.109,350000.0
2005-07-25 11:56:00,7.042,7.104,7.03,7.032,350000.0
2005-07-25 11:57:00,7.089,7.093,6.979,7.059,450000.0
2005-07-25 11:58:00,6.979,7.099,6.969,7.099,350000.0
2005-07-25 11:59:00,7.062,7.093,6.955,7.015,450000.0
2005-07-25 12:00:00,7.055,7.068,6.968,6.968,350000.0
2005-07-25 12:02:00,7.073,7.136,7.001,7.001,400000.0
2005-07-25 12:03:00,7.001,7.092,7.001,7.064,550000.0
2005-07-25 12:04:00,7.031,7.089,6.981,6.981,350000.0
2005-07-25 12:05:00,7.066,7.095,6.961,7.008,350000.0
2005-07-25 12:06:00,7.082,7.09,7.024,7.09,350000.0
2005-07-25 12:07:00,7.097,7.169,6.989,7.069,450000.0
2005-07-25 12:08:00,7.081,7.09,6.967,7.09,450000.0
2005-07-25 12:09:00,6.972,7.06,6.968,6.995,350000.0
2005-07-25 12:11:00,6.997,7.035,6.943,6.967,300000.0
2005-07-25 12:12:00,6.934,7.06,6.934,6.968,350000.0
2005-07-25 12:13:00,7.041,7.085,6.974,7.046,400000.0
2005-07-25 12:15:00,6.992,7.064,6.931,6.978,400000.0
2005-07-25 12:16:00,7.006,7.066,6.95,7.001,400000.0
2005-07-25 12:17:00,7.052,7.088,7.038,7.07,400000.0
2005-07-25 12:18:00,7.047,7.05,6.968,6.968,450000.0
2005-07-25 12:19:00,7.005,7.101,6.954,6.975,450000.0
2005-07-25 12:20:00,7.02,7.104,6.982,7.012,500000.0
2005-07-25 12:21:00,7.056,7.093,6.961,7.041,500000.0
2005-07-25 12:22:00,7.082,7.082,6.971,7.044,400000.0
2005-07-25 12:24:00,7.072,7.084,6.952,7.063,600000.0
2005-07-25 12:25:00,7.07,7.07,6.96,7.046,450000.0
2005-07-25 12:26:00,7.057,7.057,6.945,6.997,450000.0
2005-07-25 12:28:00,7.051,7.081,6.956,7.006,500000.0
2005-07-25 12:29:00,7.069,7.144,6.97,6.98,500000.0
2005-07-25 12:30:00,6.993,7.132,6.993,7.107,450000.0
2005-07-25 12:32:00,6.94,7.076,6.94,6.966,300000.0
2005-07-25 12:34:00,6.95,7.065,6.945,6.945,450000.0
2005-07-25 12:35:00,7.084,7.091,6.978,6.978,350000.0
2005-07-25 12:36:00,7.083,7.083,6.96,7.054,350000.0
2005-07-25 12:37:00,7.1,7.127,7.008,7.008,500000.0
2005-07-25 12:38:00,7.049,7.077,6.937,7.014,450000.0
2005-07-25 12:39:00,7.057,7.095,6.95,7.047,450000.0
2005-07-25 12:40:00,7.025,7.1,6.957,7.001,450000.0
2005-07-25 12:41:00,7.031,7.078,6.946,7.078,450000.0
2005-07-25 12:42:00,6.974,7.122,6.974,7.06,550000.0
2005-07-25 12:44:00,7.03,7.07,6.925,6.956,450000.0
2005-07-25 12:45:00,7.013,7.078,6.952,7.007,400000.0
2005-07-25 12:46:00,6.966,7.085,6.957,6.957,500000.0
2005-07-25 12:48:00,6.99,7.093,6.97,7.072,550000.0
2005-07-25 12:49:00,7.011,7.091,6.979,6.98,450000.0
2005-07-25 12:50:00,7.027,7.12,6.988,7.005,400000.0
2005-07-25 12:52:00,7.02,7.118,7.005,7.071,500000.0
2005-07-25 12:53:00,6.954,7.048,6.931,7.048,500000.0
2005-07-25 12:54:00,7.073,7.074,6.952,7.019,450000.0
2005-07-25 12:56:00,7.058,7.096,6.972,6.988,450000.0
2005-07-25 12:57:00,7.052,7.102,6.957,6.957,400000.0
2005-07-25 12:58:00,6.995,7.103,6.964,6.966,400000.0
2005-07-25 13:00:00,7.063,7.101,6.97,7.009,500000.0
2005-07-25 13:02:00,6.979,7.071,6.979,7.014,400000.0
2005-07-25 13:04:00,7.017,7.089,6.961,6.971,450000.0
2005-07-25 13:05:00,6.963,7.079,6.963,7.068,400000.0
2005-07-25 13:06:00,7.097,7.097,6.957,7.057,450000.0
2005-07-25 13:07:00,7.081,7.081,6.949,7.018,500000.0
2005-07-25 13:10:00,7.036,7.088,6.953,6.976,500000.0
2005-07-25 13:11:00,6.989,7.074,6.989,7.052,400000.0
2005-07-25 13:12:00,7.066,7.082,6.968,6.968,550000.0
2005-07-25 13:13:00,7.086,7.086,6.957,7.053,450000.0
2005-07-25 13:14:00,6.949,7.08,6.949,7.073,350000.0
2005-07-25 13:15:00,7.001,7.093,6.942,7.042,400000.0
2005-07-25 13:16:00,7.047,7.047,6.939,7.038,350000.0
2005-07-25 13:17:00,7.081,7.115,7.007,7.096,450000.0
2005-07-25 13:18:00,6.954,7.125,6.954,7.084,400000.0
2005-07-25 13:19:00,6.987,7.057,6.924,6.956,400000.0
2005-07-25 13:20:00,6.981,7.058,6.952,7.012,500000.0
2005-07-25 13:21:00,6.961,7.077,6.959,6.959,350000.0
2005-07-25 13:22:00,6.991,7.084,6.982,6.997,400000.0
2005-07-25 13:23:00,7.014,7.092,6.961,6.965,350000.0
2005-07-25 13:25:00,7.062,7.083,6.999,7.083,350000.0
2005-07-25 13:26:00,6.996,7.075,6.922,6.984,550000.0
2005-07-25 13:28:00,7.035,7.083,6.941,6.987,400000.0
2005-07-25 13:30:00,7.076,7.076,6.95,6.965,450000.0
2005-07-25 13:31:00,6.938,7.038,6.938,7.038,450000.0
2005-07-25 13:32:00,7.003,7.096,6.956,6.956,500000.0
2005-07-25 13:34:00,6.938,7.078,6.937,6.975,350000.0
2005-07-25 13:36:00,7.028,7.109,6.963,7.041,450000.0
2005-07-25 13:37:00,6.972,7.052,6.97,7.039,350000.0
2005-07-25 13:39:00,7.041,7.074,6.959,7.036,500000.0
2005-07-25 13:40:00,7.029,7.068,6.947,7.068,350000.0
2005-07-25 13:41:00,6.971,7.076,6.969,7.074,400000.0
2005-07-25 13:42:00,7.058,7.058,6.948,7.029,350000.0
2005-07-25 13:44:00,6.956,7.035,6.923,6.989,350000.0
2005-07-25 13:45:00,6.979,7.103,6.947,7.06,400000.0
2005-07-25 13:46:00,6.986,7.066,6.96,7.023,450000.0
2005-07-25 13:47:00,6.984,7.089,6.984,7.089,200000.0
2005-07-25 13:48:00,7.068,7.087,6.968,7.031,400000.0
2005-07-25 13:50:00,6.999,7.029,6.961,7.029,450000.0
2005-07-25 13:51:00,7.067,7.067,6.952,6.952,350000.0
2005-07-25 13:52:00,7.072,7.072,6.948,7.049,350000.0
2005-07-25 13:54:00,7.012,7.076,6.964,7.065,400000.0
2005-07-25 13:55:00,7.027,7.076,7.001,7.035,350000.0
2005-07-25 13:56:00,7.041,7.041,6.903,6.903,400000.0
2005-07-25 13:57:00,6.985,7.028,6.922,6.922,400000.0
2005-07-25 13:58:00,6.901,7.035,6.901,7.035,350000.0
2005-07-25 13:59:00,6.984,7.089,6.984,6.992,500000.0
2005-07-25 14:02:00,7.067,7.075,6.957,7.024,350000.0
2005-07-25 14:03:00,7.044,7.049,6.975,7.048,350000.0
2005-07-25 14:04:00,6.988,7.09,6.988,7.078,350000.0
2005-07-25 14:06:00,7.047,7.081,6.983,7.054,350000.0
2005-07-25 14:07:00,7.033,7.07,6.948,7.038,400000.0
2005-07-25 14:09:00,6.939,7.019,6.915,6.962,550000.0
2005-07-25 14:12:00,7.065,7.073,7.032,7.072,450000.0
2005-07-25 14:13:00,7.042,7.063,6.966,6.977,350000.0
2005-07-25 14:14:00,6.963,7.058,6.937,6.988,500000.0
2005-07-25 14:16:00,6.967,7.078,6.945,7.026,450000.0
2005-07-25 14:17:00,7.031,7.041,6.957,6.988,450000.0
2005-07-25 14:18:00,6.955,7.061,6.955,7.058,400000.0
2005-07-25 14:20:00,6.972,7.065,6.972,6.979,350000.0
2005-07-25 14:21:00,6.95,7.051,6.943,6.993,450000.0
2005-07-25 14:22:00,7.042,7.08,6.946,7.08,450000.0
2005-07-25 14:24:00,7.062,7.069,6.976,7.058,400000.0
2005-07-25 14:25:00,6.993,7.059,6.98,6.991,350000.0
2005-07-25 14:26:00,7.001,7.07,6.952,6.994,350000.0
2005-07-25 14:27:00,7.002,7.057,6.927,7.057,400000.0
2005-07-25 14:28:00,7.023,7.044,6.935,6.992,400000.0
2005-07-25 14:29:00,6.984,7.051,6.918,7.017,350000.0
2005-07-25 14:30:00,7.011,7.128,6.961,6.961,550000.0
2005-07-25 14:31:00,7.003,7.092,6.957,7.054,400000.0
2005-07-25 14:32:00,7.048,7.074,6.985,7.009,500000.0
2005-07-25 14:33:00,6.977,7.069,6.929,6.993,350000.0
2005-07-25 14:34:00,7.056,7.122,6.988,7.037,450000.0
2005-07-25 14:35:00,7.072,7.1,7.022,7.022,350000.0
2005-07-25 14:36:00,7.058,7.071,6.961,7.071,400000.0
2005-07-25 14:37:00,6.992,7.091,6.944,7.091,550000.0
2005-07-25 14:38:00,7.064,7.112,7.006,7.063,400000.0
2005-07-25 14:39:00,7.073,7.091,6.95,6.97,500000.0
2005-07-25 14:40:00,7.022,7.109,6.997,7.021,400000.0
2005-07-25 14:41:00,6.99,7.126,6.99,7.057,550000.0
2005-07-25 14:42:00,6.931,7.043,6.909,7.033,400000.0
2005-07-25 14:43:00,7.056,7.078,6.942,7.076,500000.0
2005-07-25 14:44:00,6.954,7.038,6.923,7.038,450000.0
2005-07-25 14:46:00,7.056,7.081,6.98,6.997,350000.0
2005-07-25 14:47:00,7.057,7.078,6.965,7.054,350000.0
2005-07-25 14:48:00,7.047,7.109,7.015,7.076,400000.0
2005-07-25 14:50:00,6.993,7.082,6.947,6.947,400000.0
2005-07-25 14:51:00,7.076,7.086,6.969,7.033,350000.0
2005-07-25 14:52:00,7.08,7.08,6.977,7.012,450000.0
2005-07-25 14:53:00,7.004,7.087,6.982,7.028,400000.0
2005-07-25 14:54:00,6.954,7.087,6.936,6.983,550000.0
2005-07-25 14:55:00,7.072,7.126,6.991,6.991,450000.0
2005-07-25 14:56:00,7.08,7.105,6.982,7.097,550000.0
2005-07-25 14:57:00,7.111,7.111,6.998,7.09,450000.0
2005-07-25 14:58:00,7.034,7.107,6.996,7.062,400000.0
2005-07-25 14:59:00,7.027,7.157,7.0,7.125,550000.0
2005-07-25 15:00:00,6.976,7.097,6.976,7.007,450000.0
2005-07-25 15:01:00,7.062,7.124,7.004,7.077,450000.0
2005-07-25 15:02:00,6.993,7.104,6.973,7.054,450000.0
2005-07-25 15:03:00,7.067,7.093,6.945,7.093,500000.0
2005-07-25 15:04:00,7.012,7.065,6.946,6.971,550000.0
2005-07-25 15:05:00,6.961,7.058,6.959,6.987,550000.0
2005-07-25 15:06:00,7.061,7.082,7.045,7.045,400000.0
2005-07-25 15:07:00,7.011,7.128,6.995,7.072,350000.0
2005-07-25 15:08:00,6.971,7.122,6.971,7.071,500000.0
2005-07-25 15:09:00,7.065,7.081,6.937,6.963,450000.0
2005-07-25 15:11:00,6.991,7.068,6.944,6.971,500000.0
2005-07-25 15:12:00,7.012,7.046,6.932,7.022,500000.0
2005-07-25 15:13:00,7.067,7.114,7.015,7.111,400000.0
2005-07-25 15:14:00,7.085,7.103,6.987,6.993,550000.0
2005-07-25 15:15:00,6.978,7.095,6.978,7.035,400000.0
2005-07-25 15:16:00,7.009,7.08,7.009,7.08,200000.0
2005-07-25 15:17:00,7.032,7.092,6.951,7.027,450000.0
2005-07-25 15:18:00,7.103,7.103,6.993,7.033,400000.0
2005-07-25 15:19:00,7.037,7.093,6.998,7.048,450000.0
2005-07-25 15:20:00,7.016,7.066,6.971,7.066,400000.0
2005-07-25 15:21:00,7.06,7.11,6.989,7.102,500000.0
2005-07-25 15:22:00,7.043,7.078,7.002,7.043,450000.0
2005-07-25 15:23:00,6.987,7.081,6.987,7.06,400000.0
2005-07-25 15:24:00,7.088,7.108,7.018,7.09,350000.0
2005-07-25 15:25:00,7.096,7.096,6.993,7.047,350000.0
2005-07-25 15:26:00,6.961,7.076,6.961,6.983,550000.0
2005-07-25 15:27:00,6.995,7.095,6.988,7.01,350000.0
2005-07-25 15:28:00,7.0,7.092,6.997,7.063,350000.0
2005-07-25 15:29:00,6.985,7.093,6.985,6.991,350000.0
2005-07-25 15:30:00,7.06,7.079,6.973,7.079,450000.0
2005-07-25 15:31:00,7.03,7.116,6.999,6.999,500000.0
2005-07-25 15:32:00,6.997,7.046,6.96,7.046,450000.0
2005-07-25 15:33:00,7.035,7.039,6.952,7.037,400000.0
2005-07-25 15:34:00,6.96,7.086,6.942,6.942,400000.0
2005-07-25 15:35:00,7.01,7.063,6.981,7.011,400000.0
2005-07-25 15:36:00,7.017,7.059,6.927,7.057,550000.0
2005-07-25 15:37:00,6.964,7.065,6.947,7.034,400000.0
2005-07-25 15:38:00,7.013,7.107,7.006,7.006,450000.0
2005-07-25 15:39:00,7.014,7.088,6.969,7.088,400000.0
2005-07-25 15:40:00,6.972,7.128,6.972,6.995,450000.0
2005-07-25 15:41:00,6.971,7.115,6.971,7.056,400000.0
2005-07-25 15:42:00,7.062,7.062,6.969,6.989,350000.0
2005-07-25 15:43:00,7.005,7.055,6.946,6.946,450000.0
2005-07-25 15:44:00,7.062,7.083,6.982,7.067,350000.0
2005-07-25 15:45:00,7.081,7.087,6.987,7.084,450000.0
2005-07-25 15:46:00,6.996,7.101,6.991,7.002,400000.0
2005-07-25 15:47:00,7.064,7.099,6.966,6.971,550000.0
2005-07-25 15:49:00,7.037,7.088,7.017,7.088,350000.0
2005-07-25 15:50:00,7.016,7.132,6.991,7.092,550000.0
2005-07-25 15:51:00,7.055,7.112,6.962,6.986,350000.0
2005-07-25 15:52:00,6.958,7.111,6.954,6.968,350000.0
2005-07-25 15:53:00,7.058,7.091,6.981,7.047,500000.0
2005-07-25 15:54:00,7.063,7.082,7.015,7.082,450000.0
2005-07-25 15:55:00,6.968,7.111,6.968,7.075,500000.0
2005-07-25 15:56:00,6.965,7.121,6.965,7.051,450000.0
2005-07-25 15:57:00,6.999,7.032,6.957,7.004,450000.0
2005-07-25 15:58:00,6.99,7.094,6.99,7.094,500000.0
2005-07-25 16:00:00,7.055,7.094,6.951,7.052,500000.0
2005-07-25 16:01:00,7.078,7.096,6.977,6.982,400000.0
2005-07-25 16:02:00,6.998,7.128,6.978,7.045,550000.0
2005-07-25 16:03:00,7.08,7.084,6.965,7.004,450000.0
2005-07-25 16:04:00,6.948,7.064,6.928,7.041,550000.0
2005-07-25 16:05:00,6.951,6.951,6.951,6.951,50000.0
2005-07-25 16:06:00,6.982,7.085,6.945,7.045,350000.0
2005-07-25 16:07:00,6.997,7.096,6.985,6.985,500000.0
2005-07-25 16:08:00,6.965,7.141,6.965,7.035,550000.0
2005-07-25 16:09:00,6.978,7.089,6.968,7.089,350000.0
2005-07-25 16:10:00,7.059,7.07,6.954,7.067,500000.0
2005-07-25 16:11:00,6.961,7.085,6.949,6.949,500000.0
2005-07-25 16:12:00,7.023,7.066,6.999,7.017,350000.0
2005-07-25 16:13:00,7.003,7.11,7.003,7.11,450000.0
2005-07-25 16:14:00,7.096,7.096,6.954,7.017,500000.0
2005-07-25 16:15:00,7.078,7.082,6.954,6.954,350000.0
2005-07-25 16:16:00,7.022,7.087,6.97,7.061,550000.0
2005-07-25 16:17:00,7.063,7.096,6.969,6.969,350000.0
2005-07-25 16:18:00,7.092,7.114,6.986,7.076,400000.0
2005-07-25 16:19:00,7.01,7.062,7.01,7.062,100000.0
2005-07-25 16:20:00,7.092,7.092,6.948,6.976,550000.0
2005-07-25 16:21:00,6.999,7.082,6.95,7.041,500000.0
2005-07-25 16:22:00,7.064,7.074,6.978,7.028,450000.0
2005-07-25 16:23:00,6.993,7.089,6.981,6.981,400000.0
2005-07-25 16:24:00,7.062,7.123,6.983,7.098,550000.0
2005-07-25 16:25:00,7.067,7.109,7.019,7.109,350000.0
2005-07-25 16:26:00,7.077,7.104,6.975,6.975,550000.0
2005-07-25 16:27:00,7.024,7.114,7.024,7.114,300000.0
2005-07-25 16:28:00,7.06,7.103,7.015,7.029,400000.0
2005-07-25 16:29:00,6.979,7.113,6.968,7.027,500000.0
2005-07-25 16:30:00,6.977,7.064,6.942,7.055,550000.0
2005-07-25 16:31:00,7.02,7.126,6.978,7.04,400000.0
2005-07-25 16:32:00,7.009,7.08,6.943,6.969,350000.0
2005-07-25 16:33:00,7.003,7.108,7.003,7.026,350000.0
2005-07-25 16:34:00,7.047,7.099,7.001,7.099,350000.0
2005-07-25 16:35:00,7.007,7.097,6.905,6.987,500000.0
2005-07-25 16:36:00,7.093,7.098,7.001,7.016,500000.0
2005-07-25 16:37:00,7.111,7.111,7.014,7.019,500000.0
2005-07-25 16:38:00,6.959,7.138,6.959,6.989,450000.0
2005-07-25 16:39:00,7.016,7.092,7.009,7.088,500000.0
2005-07-25 16:40:00,7.053,7.117,6.993,7.074,500000.0
2005-07-25 16:41:00,6.99,7.056,6.987,6.987,350000.0
2005-07-25 16:42:00,6.972,7.075,6.928,7.075,500000.0
2005-07-25 16:43:00,6.989,7.117,6.989,7.034,350000.0
2005-07-25 16:44:00,7.093,7.093,6.965,6.965,400000.0
2005-07-25 16:45:00,6.958,7.044,6.958,7.007,400000.0
2005-07-25 16:46:00,6.999,7.059,6.996,7.059,350000.0
2005-07-25 16:47:00,6.982,7.08,6.953,6.99,600000.0
2005-07-25 16:48:00,7.063,7.092,6.962,7.032,500000.0
2005-07-25 16:49:00,7.06,7.111,6.982,6.982,450000.0
2005-07-25 16:50:00,7.056,7.094,6.946,7.075,500000.0
2005-07-25 16:51:00,7.112,7.119,6.993,6.993,400000.0
2005-07-25 16:52:00,7.007,7.099,6.992,7.099,450000.0
2005-07-25 16:53:00,7.016,7.108,6.982,7.016,350000.0
2005-07-25 16:54:00,7.012,7.129,6.995,7.001,450000.0
2005-07-25 16:55:00,7.072,7.098,6.987,7.018,550000.0
2005-07-25 16:56:00,6.999,7.09,6.966,6.975,400000.0
2005-07-25 16:57:00,6.991,7.098,6.961,7.025,450000.0
2005-07-25 16:58:00,6.992,7.108,6.984,7.056,500000.0
2005-07-25 16:59:00,7.002,7.087,6.974,6.984,400000.0
2005-07-25 17:00:00,7.065,7.09,6.975,6.975,350000.0
2005-07-25 17:01:00,7.027,7.13,7.007,7.029,500000.0
2005-07-25 17:02:00,7.02,7.089,7.006,7.04,400000.0
2005-07-25 17:03:00,7.004,7.084,6.961,7.034,500000.0
2005-07-25 17:04:00,7.001,7.09,6.964,7.021,350000.0
2005-07-25 17:05:00,7.061,7.061,6.934,7.033,400000.0
2005-07-25 17:07:00,7.055,7.132,6.984,7.039,500000.0
2005-07-25 17:08:00,6.943,7.085,6.943,7.014,500000.0
2005-07-25 17:10:00,7.04,7.075,6.964,7.038,350000.0
2005-07-25 17:11:00,7.069,7.071,6.923,6.954,400000.0
2005-07-25 17:12:00,7.031,7.075,6.99,6.996,400000.0
2005-07-25 17:13:00,6.976,7.071,6.956,7.068,450000.0
2005-07-25 17:14:00,7.008,7.072,6.949,7.046,550000.0
2005-07-25 17:15:00,6.947,7.049,6.905,6.977,350000.0
2005-07-25 17:16:00,7.055,7.056,6.955,7.026,450000.0
2005-07-25 17:17:00,6.955,6.988,6.945,6.945,150000.0
2005-07-25 17:18:00,7.008,7.057,6.974,7.057,350000.0
2005-07-25 17:19:00,6.939,7.039,6.935,7.034,450000.0
2005-07-25 17:20:00,7.03,7.13,6.992,6.996,350000.0
2005-07-25 17:21:00,6.943,7.069,6.943,7.057,250000.0
2005-07-25 17:22:00,6.975,7.105,6.964,6.996,400000.0
2005-07-25 17:23:00,6.969,7.057,6.951,7.034,550000.0
2005-07-25 17:24:00,7.053,7.071,6.986,6.994,350000.0
2005-07-25 17:26:00,6.96,7.087,6.96,7.042,450000.0
2005-07-25 17:27:00,7.049,7.056,6.953,7.04,400000.0
2005-07-25 17:28:00,7.02,7.1,6.96,6.96,550000.0
2005-07-25 17:29:00,6.989,7.101,6.989,7.098,500000.0
2005-07-25 17:30:00,6.98,7.138,6.98,7.107,450000.0
2005-07-25 17:31:00,7.056,7.147,7.004,7.068,600000.0
2005-07-25 17:32:00,6.998,7.125,6.998,7.053,400000.0
2005-07-25 17:33:00,7.034,7.071,6.945,7.071,400000.0
2005-07-25 17:34:00,7.09,7.164,7.011,7.118,450000.0
2005-07-25 17:35:00,7.031,7.083,6.965,7.035,500000.0
2005-07-25 17:36:00,7.056,7.121,6.984,7.094,450000.0
2005-07-25 17:38:00,7.02,7.068,6.974,7.018,400000.0
2005-07-25 17:39:00,7.064,7.064,6.945,6.981,350000.0
2005-07-25 17:40:00,6.979,7.082,6.979,7.076,500000.0
2005-07-25 17:42:00,6.977,7.101,6.977,7.07,500000.0
2005-07-25 17:43:00,7.108,7.112,6.971,6.997,400000.0
2005-07-25 17:44:00,7.069,7.073,6.982,7.052,450000.0
2005-07-25 17:45:00,7.007,7.12,7.007,7.033,550000.0
2005-07-25 17:47:00,7.065,7.079,6.94,7.006,400000.0
2005-07-25 17:48:00,7.08,7.095,6.986,7.095,400000.0
2005-07-25 17:49:00,7.058,7.105,7.009,7.064,350000.0
2005-07-25 17:50:00,7.073,7.08,6.983,6.983,550000.0
2005-07-25 17:51:00,7.022,7.113,6.963,7.006,550000.0
2005-07-25 17:53:00,7.036,7.094,7.012,7.012,500000.0
2005-07-25 17:54:00,7.016,7.097,6.967,7.097,350000.0
2005-07-25 17:55:00,6.993,7.097,6.991,7.062,350000.0
2005-07-25 17:56:00,6.965,7.096,6.965,7.015,400000.0
2005-07-25 17:57:00,7.07,7.091,6.984,7.037,400000.0
2005-07-25 17:58:00,7.049,7.078,6.995,7.04,450000.0
2005-07-25 17:59:00,6.975,7.091,6.967,7.091,350000.0
2005-07-25 18:00:00,6.989,7.096,6.989,7.07,350000.0
2005-07-25 18:01:00,7.04,7.101,6.958,7.019,450000.0
2005-07-25 18:03:00,7.045,7.085,6.974,7.048,450000.0
2005-07-25 18:04:00,7.096,7.096,6.944,7.0,750000.0
2005-07-25 18:05:00,7.03,7.108,6.968,6.985,1150000.0
2005-07-25 18:06:00,7.049,7.105,6.944,6.97,650000.0
2005-07-25 18:07:00,7.102,7.124,6.966,7.017,700000.0
2005-07-25 18:08:00,7.085,7.085,6.951,7.007,350000.0
2005-07-25 18:09:00,7.064,7.102,6.999,7.012,400000.0
2005-07-25 18:10:00,7.061,7.102,7.029,7.094,500000.0
2005-07-25 18:12:00,7.001,7.113,6.978,7.016,400000.0
2005-07-25 18:13:00,6.942,7.095,6.911,7.095,600000.0
2005-07-25 18:15:00,7.07,7.07,6.965,7.005,200000.0
2005-07-25 18:17:00,7.102,7.109,7.011,7.044,350000.0
2005-07-25 18:18:00,7.062,7.118,6.974,6.974,500000.0
2005-07-25 18:19:00,7.063,7.066,7.01,7.064,200000.0
2005-07-25 18:20:00,6.98,7.074,6.958,7.063,400000.0
2005-07-25 18:21:00,7.033,7.128,7.016,7.073,550000.0
2005-07-25 18:22:00,6.97,7.063,6.97,7.004,400000.0
2005-07-25 18:23:00,7.087,7.105,7.009,7.096,400000.0
2005-07-25 18:24:00,7.095,7.095,6.985,7.091,400000.0
2005-07-25 18:25:00,7.025,7.131,6.988,7.013,500000.0
2005-07-25 18:26:00,7.024,7.103,7.008,7.102,550000.0
2005-07-25 18:27:00,7.082,7.134,6.976,7.032,300000.0
2005-07-25 18:28:00,7.069,7.069,6.948,7.062,350000.0
2005-07-25 18:29:00,7.019,7.097,6.987,7.097,350000.0
2005-07-25 18:30:00,7.069,7.117,6.974,7.052,450000.0
2005-07-25 18:31:00,7.067,7.067,6.967,7.049,350000.0
2005-07-25 18:32:00,7.023,7.093,6.973,7.033,450000.0
2005-07-25 18:33:00,7.068,7.082,6.983,6.987,300000.0
2005-07-25 18:34:00,7.068,7.103,7.001,7.103,400000.0
2005-07-25 18:35:00,7.027,7.095,7.027,7.043,350000.0
2005-07-25 18:36:00,7.026,7.098,6.969,7.062,550000.0
2005-07-25 18:37:00,7.017,7.076,6.996,7.048,500000.0
2005-07-25 18:38:00,7.078,7.092,6.967,7.04,450000.0
2005-07-25 18:39:00,7.088,7.102,6.995,7.069,400000.0
2005-07-25 18:40:00,7.088,7.091,6.969,7.032,450000.0
2005-07-25 18:41:00,7.02,7.088,7.004,7.058,500000.0
2005-07-25 18:42:00,7.019,7.082,6.959,7.005,550000.0
2005-07-25 18:44:00,7.077,7.085,6.991,7.031,500000.0
2005-07-25 18:45:00,7.006,7.12,7.006,7.079,350000.0
2005-07-25 18:46:00,6.993,7.111,6.975,7.111,350000.0
2005-07-25 18:47:00,6.99,7.136,6.99,7.075,400000.0
2005-07-25 18:48:00,7.005,7.111,6.999,7.033,400000.0
2005-07-25 18:49:00,7.101,7.101,6.982,7.037,400000.0
2005-07-25 18:50:00,7.032,7.079,6.993,6.993,400000.0
2005-07-25 18:51:00,7.06,7.079,6.968,7.002,450000.0
2005-07-25 18:52:00,7.045,7.105,6.98,7.105,550000.0
2005-07-25 18:54:00,7.069,7.069,6.966,7.056,350000.0
2005-07-25 18:57:00,7.099,7.099,6.937,7.055,450000.0
2005-07-25 18:58:00,7.097,7.115,7.03,7.083,350000.0
2005-07-25 18:59:00,7.054,7.076,7.024,7.053,450000.0
2005-07-25 19:00:00,7.023,7.103,6.963,7.103,350000.0
2005-07-25 19:01:00,7.022,7.1,7.004,7.056,500000.0
2005-07-25 19:02:00,7.061,7.061,6.956,6.956,400000.0
2005-07-25 19:04:00,7.055,7.069,6.971,6.987,350000.0
2005-07-25 19:05:00,6.952,7.056,6.952,7.019,450000.0
2005-07-25 19:06:00,7.105,7.135,6.983,7.053,1000000.0
2005-07-25 19:09:00,6.963,7.081,6.917,6.981,850000.0
2005-07-25 19:10:00,7.086,7.087,6.972,7.056,350000.0
2005-07-25 19:11:00,7.079,7.091,6.999,7.061,350000.0
2005-07-25 19:12:00,6.974,7.11,6.974,7.068,650000.0
2005-07-25 19:13:00,7.03,7.105,6.953,6.985,750000.0
2005-07-25 19:14:00,6.986,7.098,6.971,7.098,750000.0
2005-07-25 19:15:00,6.983,7.103,6.983,7.062,800000.0
2005-07-25 19:16:00,7.095,7.098,6.997,7.061,550000.0
2005-07-25 19:17:00,6.999,7.102,6.965,7.036,400000.0
2005-07-25 19:18:00,7.057,7.107,6.956,7.052,600000.0
2005-07-25 19:19:00,7.098,7.133,7.02,7.128,450000.0
2005-07-25 19:20:00,6.996,7.119,6.996,7.051,550000.0
2005-07-25 19:21:00,7.102,7.113,7.009,7.083,400000.0
2005-07-25 19:22:00,7.122,7.123,6.977,7.008,500000.0
2005-07-25 19:23:00,7.079,7.091,6.964,6.964,750000.0
2005-07-25 19:24:00,7.101,7.101,6.948,6.987,700000.0
2005-07-25 19:25:00,7.113,7.113,6.979,6.979,350000.0
2005-07-25 19:26:00,7.083,7.158,6.989,7.123,550000.0
2005-07-25 19:27:00,7.072,7.112,6.978,7.021,550000.0
2005-07-25 19:29:00,7.02,7.08,6.958,7.062,550000.0
2005-07-25 19:33:00,6.982,7.065,6.969,7.003,250000.0
2005-07-25 19:34:00,6.97,7.089,6.97,7.089,100000.0
2005-07-25 19:35:00,6.967,7.054,6.954,7.05,300000.0
2005-07-25 19:36:00,6.982,7.097,6.982,7.097,100000.0
2005-07-25 19:38:00,7.073,7.141,6.994,6.994,300000.0
2005-07-25 19:44:00,7.069,7.09,6.971,7.007,500000.0
2005-07-25 19:45:00,7.048,7.051,6.953,7.047,300000.0
2005-07-25 19:46:00,7.067,7.105,6.98,6.992,800000.0
2005-07-25 19:49:00,7.074,7.074,6.991,7.023,200000.0
2005-07-25 19:52:00,7.062,7.083,6.97,7.01,400000.0
2005-07-25 19:57:00,6.974,7.158,6.974,7.064,300000.0
2005-07-25 20:00:00,7.045,7.045,6.971,6.971,100000.0
2005-07-25 20:01:00,7.069,7.089,7.019,7.049,200000.0
2005-07-25 20:02:00,7.027,7.106,7.027,7.064,250000.0
2005-07-25 20:03:00,7.011,7.08,6.965,6.969,450000.0
2005-07-25 20:04:00,7.016,7.101,6.953,7.101,300000.0
2005-07-25 20:05:00,7.081,7.103,6.961,7.096,750000.0
2005-07-25 20:07:00,7.074,7.079,6.993,7.071,400000.0
2005-07-25 20:08:00,7.005,7.105,6.983,7.105,500000.0
2005-07-25 20:10:00,7.064,7.094,6.965,7.022,450000.0
2005-07-25 20:12:00,7.118,7.151,7.016,7.06,500000.0
2005-07-25 20:14:00,7.064,7.064,6.964,7.004,200000.0
2005-07-25 20:15:00,7.013,7.052,7.013,7.052,100000.0
2005-07-25 20:16:00,7.005,7.091,7.005,7.068,300000.0
2005-07-25 20:19:00,7.0,7.073,6.982,7.073,350000.0
2005-07-25 20:20:00,7.059,7.115,6.986,7.048,750000.0
2005-07-25 20:21:00,7.019,7.061,7.019,7.061,200000.0
2005-07-25 20:23:00,6.946,7.078,6.926,7.078,350000.0
2005-07-25 20:25:00,7.076,7.076,6.932,6.961,250000.0
2005-07-25 20:26:00,7.053,7.053,6.953,6.953,100000.0
2005-07-25 20:31:00,7.06,7.068,6.955,7.046,500000.0
2005-07-25 20:35:00,7.065,7.071,6.982,7.071,400000.0
2005-07-25 20:38:00,7.063,7.063,6.96,6.985,400000.0
2005-07-25 20:39:00,6.999,7.073,6.999,7.073,250000.0
2005-07-25 20:43:00,6.99,7.045,6.953,6.956,450000.0
2005-07-25 20:45:00,7.086,7.113,6.986,7.092,350000.0
2005-07-25 20:46:00,7.06,7.06,7.002,7.002,100000.0
2005-07-25 20:47:00,7.054,7.054,7.002,7.002,150000.0
2005-07-25 20:52:00,7.077,7.077,6.993,7.025,200000.0
2005-07-25 20:56:00,7.063,7.063,6.958,6.996,200000.0
2005-07-25 20:58:00,7.053,7.053,6.986,6.993,300000.0
2005-07-25 20:59:00,7.001,7.071,6.997,7.027,400000.0
2005-07-25 21:02:00,7.071,7.084,6.987,7.013,400000.0
2005-07-25 21:03:00,7.072,7.087,7.026,7.026,350000.0
2005-07-25 21:06:00,7.105,7.119,7.022,7.05,350000.0
2005-07-25 21:09:00,7.032,7.032,6.998,6.998,100000.0
2005-07-25 21:10:00,6.983,7.004,6.978,6.978,200000.0
2005-07-25 21:20:00,7.001,7.086,6.961,7.02,550000.0
2005-07-25 21:21:00,7.034,7.117,6.97,7.067,450000.0
2005-07-25 21:25:00,7.118,7.118,6.979,7.045,700000.0
2005-07-25 21:26:00,7.068,7.131,6.998,6.998,600000.0
2005-07-25 21:27:00,7.027,7.119,7.0,7.026,550000.0
2005-07-25 21:28:00,7.058,7.071,6.953,6.981,450000.0
2005-07-25 21:29:00,7.087,7.104,6.968,7.038,450000.0
2005-07-25 21:30:00,7.1,7.108,6.985,7.02,600000.0
2005-07-25 21:31:00,7.046,7.106,7.046,7.068,350000.0
2005-07-25 21:32:00,7.086,7.15,7.007,7.058,850000.0
2005-07-25 21:33:00,7.087,7.154,7.017,7.027,500000.0
2005-07-25 21:34:00,7.011,7.071,6.956,7.028,500000.0
2005-07-25 21:35:00,7.02,7.125,7.004,7.004,450000.0
2005-07-25 21:37:00,7.069,7.095,6.963,7.095,450000.0
2005-07-25 21:39:00,7.084,7.098,7.002,7.034,300000.0
2005-07-25 21:40:00,7.014,7.104,7.009,7.009,300000.0
2005-07-25 21:43:00,6.989,7.091,6.989,7.028,200000.0
2005-07-25 21:47:00,7.054,7.054,6.954,6.994,200000.0
2005-07-25 21:49:00,7.02,7.043,6.974,7.043,350000.0
2005-07-25 21:51:00,7.042,7.094,6.944,7.094,350000.0
2005-07-25 21:52:00,7.061,7.071,7.061,7.071,100000.0
2005-07-25 21:53:00,6.998,7.094,6.99,7.063,400000.0
2005-07-25 21:55:00,6.998,7.072,6.98,7.021,450000.0
2005-07-25 21:57:00,7.065,7.099,6.973,7.099,400000.0
2005-07-25 21:58:00,7.059,7.088,6.967,6.984,350000.0
2005-07-25 21:59:00,6.985,7.076,6.984,7.054,350000.0
2005-07-25 22:00:00,7.066,7.089,6.972,7.059,400000.0
2005-07-25 22:01:00,7.008,7.087,6.975,6.975,150000.0
2005-07-25 22:03:00,7.058,7.058,6.961,7.002,350000.0
2005-07-25 22:04:00,7.009,7.065,6.973,6.973,350000.0
2005-07-25 22:07:00,7.031,7.099,7.031,7.099,100000.0
2005-07-25 22:08:00,7.059,7.121,7.059,7.121,100000.0
2005-07-25 22:17:00,7.085,7.085,6.982,7.023,250000.0
2005-07-25 22:18:00,7.084,7.084,7.061,7.061,100000.0
2005-07-25 22:28:00,7.075,7.075,6.983,7.019,200000.0
2005-07-25 22:33:00,6.99,7.066,6.99,7.066,150000.0
2005-07-25 22:36:00,7.087,7.097,7.004,7.066,250000.0
2005-07-25 22:40:00,6.993,7.071,6.978,7.064,250000.0
2005-07-25 22:47:00,7.073,7.073,6.968,7.006,200000.0
2005-07-25 22:49:00,7.022,7.08,6.98,7.006,450000.0
2005-07-25 22:50:00,7.089,7.089,7.044,7.044,150000.0
2005-07-25 22:52:00,7.032,7.068,6.974,7.068,350000.0
2005-07-25 22:53:00,6.979,7.081,6.95,6.981,450000.0
2005-07-25 22:57:00,7.069,7.069,7.02,7.02,150000.0
2005-07-25 23:02:00,7.054,7.054,6.954,6.994,200000.0
2005-07-25 23:06:00,7.049,7.049,6.957,7.003,300000.0
2005-07-25 23:08:00,7.093,7.093,7.053,7.053,300000.0
2005-07-25 23:20:00,7.104,7.104,7.063,7.063,300000.0
2005-07-25 23:21:00,7.057,7.057,7.057,7.057,100000.0
2005-07-25 23:35:00,7.065,7.065,6.96,6.996,200000.0
2005-07-25 23:56:00,7.089,7.105,6.975,6.977,500000.0
2005-07-26 00:00:00,7.025,7.107,7.006,7.006,300000.0
2005-07-26 00:09:00,7.044,7.068,6.981,7.052,200000.0
2005-07-26 00:16:00,6.972,7.06,6.972,7.06,150000.0
2005-07-26 00:17:00,7.03,7.141,7.003,7.112,300000.0
2005-07-26 00:27:00,7.045,7.045,6.945,6.984,200000.0
2005-07-26 00:35:00,7.056,7.056,6.977,7.012,200000.0
2005-07-26 00:43:00,7.072,7.133,7.017,7.039,400000.0
2005-07-26 00:50:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 01:08:00,7.056,7.056,6.956,6.994,200000.0
2005-07-26 01:13:00,7.044,7.044,6.944,6.983,200000.0
2005-07-26 01:16:00,6.963,7.035,6.957,7.028,250000.0
2005-07-26 01:19:00,6.951,7.083,6.951,7.055,250000.0
2005-07-26 01:20:00,7.061,7.077,6.972,6.972,350000.0
2005-07-26 01:21:00,7.075,7.167,6.994,6.994,450000.0
2005-07-26 01:26:00,7.063,7.063,6.963,7.003,200000.0
2005-07-26 01:29:00,7.051,7.053,7.051,7.053,100000.0
2005-07-26 01:33:00,7.022,7.092,7.011,7.072,300000.0
2005-07-26 01:36:00,7.074,7.074,6.99,7.023,200000.0
2005-07-26 01:52:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 01:56:00,7.076,7.076,6.991,7.025,200000.0
2005-07-26 02:01:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 02:04:00,7.065,7.065,6.973,7.009,200000.0
2005-07-26 02:07:00,7.008,7.083,7.008,7.027,350000.0
2005-07-26 02:08:00,7.076,7.076,6.986,7.07,350000.0
2005-07-26 02:10:00,7.073,7.083,6.958,7.051,450000.0
2005-07-26 02:11:00,7.03,7.098,6.975,7.0,550000.0
2005-07-26 02:12:00,7.069,7.077,6.972,6.979,450000.0
2005-07-26 02:13:00,7.083,7.089,6.986,7.056,450000.0
2005-07-26 02:14:00,6.96,7.134,6.948,7.075,950000.0
2005-07-26 02:15:00,7.101,7.124,6.981,7.108,1200000.0
2005-07-26 02:16:00,7.104,7.122,6.974,6.992,850000.0
2005-07-26 02:19:00,7.02,7.101,6.978,6.988,400000.0
2005-07-26 02:20:00,6.982,7.107,6.982,7.106,350000.0
2005-07-26 02:23:00,7.104,7.104,7.053,7.057,300000.0
2005-07-26 02:27:00,6.968,7.091,6.955,7.03,400000.0
2005-07-26 02:30:00,6.988,7.111,6.988,7.103,350000.0
2005-07-26 02:31:00,7.002,7.087,6.985,7.081,500000.0
2005-07-26 02:33:00,7.008,7.077,7.008,7.059,400000.0
2005-07-26 02:34:00,6.968,7.107,6.968,7.107,400000.0
2005-07-26 02:36:00,7.058,7.102,6.957,6.957,450000.0
2005-07-26 02:40:00,7.053,7.053,6.953,6.993,200000.0
2005-07-26 02:42:00,7.045,7.045,7.006,7.02,150000.0
2005-07-26 02:43:00,7.063,7.108,6.993,7.108,350000.0
2005-07-26 02:44:00,7.12,7.12,6.992,6.992,200000.0
2005-07-26 02:48:00,7.086,7.086,7.002,7.034,200000.0
2005-07-26 02:50:00,7.073,7.073,6.974,7.013,200000.0
2005-07-26 02:56:00,7.033,7.1,6.962,6.962,450000.0
2005-07-26 02:57:00,6.998,7.057,6.993,6.993,350000.0
2005-07-26 02:58:00,6.953,7.086,6.953,6.979,400000.0
2005-07-26 02:59:00,7.047,7.062,6.964,7.041,550000.0
2005-07-26 03:00:00,6.949,7.089,6.949,7.054,400000.0
2005-07-26 03:01:00,7.045,7.083,6.928,6.97,550000.0
2005-07-26 03:06:00,7.039,7.039,6.92,6.958,350000.0
2005-07-26 03:07:00,7.064,7.064,7.007,7.007,150000.0
2005-07-26 03:08:00,6.984,7.088,6.984,7.088,350000.0
2005-07-26 03:11:00,7.052,7.085,6.997,7.057,500000.0
2005-07-26 03:19:00,7.046,7.103,6.98,6.98,500000.0
2005-07-26 03:21:00,7.045,7.045,6.945,6.984,200000.0
2005-07-26 03:25:00,7.036,7.036,6.935,6.975,200000.0
2005-07-26 03:27:00,6.95,7.052,6.95,7.052,400000.0
2005-07-26 03:28:00,6.969,7.045,6.96,6.965,300000.0
2005-07-26 03:30:00,6.973,7.063,6.961,6.98,300000.0
2005-07-26 03:31:00,6.991,7.068,6.984,7.054,250000.0
2005-07-26 03:32:00,7.067,7.07,7.014,7.07,150000.0
2005-07-26 03:33:00,7.069,7.076,6.976,7.023,350000.0
2005-07-26 03:38:00,7.099,7.099,6.966,7.013,500000.0
2005-07-26 03:39:00,6.997,7.119,6.997,7.038,500000.0
2005-07-26 03:42:00,6.984,7.072,6.984,7.035,250000.0
2005-07-26 03:44:00,7.077,7.077,6.994,7.025,200000.0
2005-07-26 03:46:00,7.06,7.06,6.974,6.989,250000.0
2005-07-26 03:47:00,7.013,7.076,6.957,7.029,300000.0
2005-07-26 03:48:00,6.993,7.039,6.949,6.949,250000.0
2005-07-26 03:50:00,7.093,7.093,6.986,6.989,250000.0
2005-07-26 03:55:00,6.959,7.052,6.955,6.999,450000.0
2005-07-26 03:59:00,7.065,7.065,6.973,7.009,200000.0
2005-07-26 04:07:00,7.074,7.074,6.991,7.023,200000.0
2005-07-26 04:22:00,7.067,7.067,6.966,7.005,200000.0
2005-07-26 04:44:00,7.017,7.086,6.972,7.058,600000.0
2005-07-26 04:47:00,7.009,7.096,6.97,7.056,650000.0
2005-07-26 04:49:00,7.075,7.075,6.991,7.023,200000.0
2005-07-26 04:53:00,7.066,7.066,6.965,7.005,200000.0
2005-07-26 04:57:00,7.082,7.082,7.049,7.049,100000.0
2005-07-26 05:02:00,7.092,7.098,6.984,7.093,400000.0
2005-07-26 05:03:00,7.081,7.081,6.95,7.028,400000.0
2005-07-26 05:06:00,7.055,7.055,6.971,7.004,200000.0
2005-07-26 05:07:00,6.971,7.065,6.971,7.053,300000.0
2005-07-26 05:08:00,6.975,7.046,6.956,7.044,300000.0
2005-07-26 05:15:00,7.065,7.065,6.964,7.004,200000.0
2005-07-26 05:19:00,7.063,7.1,6.97,7.1,650000.0
2005-07-26 05:24:00,7.057,7.057,6.956,6.995,200000.0
2005-07-26 05:31:00,7.063,7.072,6.979,7.012,250000.0
2005-07-26 05:33:00,7.112,7.178,7.01,7.031,550000.0
2005-07-26 05:35:00,7.051,7.053,7.051,7.053,100000.0
2005-07-26 05:41:00,7.07,7.111,7.019,7.111,150000.0
2005-07-26 05:42:00,7.031,7.035,6.993,6.993,150000.0
2005-07-26 05:45:00,7.018,7.091,6.963,6.999,500000.0
2005-07-26 05:49:00,7.043,7.096,6.949,6.956,500000.0
2005-07-26 05:50:00,7.012,7.075,6.963,7.058,350000.0
2005-07-26 05:51:00,7.023,7.07,6.955,6.958,750000.0
2005-07-26 05:56:00,7.089,7.089,6.992,7.051,350000.0
2005-07-26 06:06:00,7.011,7.083,6.981,6.981,250000.0
2005-07-26 06:10:00,7.081,7.085,7.081,7.084,150000.0
2005-07-26 06:14:00,7.076,7.076,6.971,7.007,200000.0
2005-07-26 06:16:00,6.999,7.071,6.999,7.051,300000.0
2005-07-26 06:23:00,7.075,7.123,6.994,7.021,400000.0
2005-07-26 06:26:00,7.083,7.1,6.996,6.996,400000.0
2005-07-26 06:31:00,7.069,7.069,6.986,6.999,400000.0
2005-07-26 06:33:00,6.986,7.106,6.986,7.069,350000.0
2005-07-26 06:34:00,7.049,7.065,6.963,6.963,400000.0
2005-07-26 06:36:00,7.045,7.072,6.963,7.01,350000.0
2005-07-26 06:38:00,7.016,7.132,6.994,7.089,500000.0
2005-07-26 06:40:00,7.038,7.122,7.017,7.017,300000.0
2005-07-26 06:41:00,7.105,7.105,7.039,7.051,300000.0
2005-07-26 06:54:00,7.114,7.114,7.063,7.067,300000.0
2005-07-26 06:57:00,7.067,7.067,6.967,7.005,200000.0
2005-07-26 06:58:00,6.973,7.03,6.953,6.953,150000.0
2005-07-26 06:59:00,6.965,7.047,6.949,7.041,300000.0
2005-07-26 07:03:00,7.029,7.115,7.016,7.016,250000.0
2005-07-26 07:04:00,7.048,7.048,7.008,7.008,150000.0
2005-07-26 07:06:00,7.064,7.108,6.978,6.978,350000.0
2005-07-26 07:08:00,6.978,7.112,6.978,7.047,400000.0
2005-07-26 07:10:00,6.998,7.068,6.998,7.0,300000.0
2005-07-26 07:12:00,7.054,7.084,6.963,7.082,450000.0
2005-07-26 07:14:00,7.013,7.063,7.013,7.054,350000.0
2005-07-26 07:16:00,6.994,7.103,6.992,7.103,350000.0
2005-07-26 07:17:00,7.014,7.09,6.993,7.067,400000.0
2005-07-26 07:18:00,7.057,7.064,7.009,7.059,400000.0
2005-07-26 07:20:00,7.067,7.078,6.971,6.971,650000.0
2005-07-26 07:21:00,7.042,7.065,7.035,7.065,250000.0
2005-07-26 07:22:00,7.104,7.104,6.983,7.077,500000.0
2005-07-26 07:24:00,7.042,7.107,7.014,7.054,700000.0
2005-07-26 07:26:00,7.078,7.134,7.01,7.03,700000.0
2005-07-26 07:28:00,7.099,7.099,6.954,7.058,450000.0
2005-07-26 07:30:00,7.058,7.101,6.999,7.064,450000.0
2005-07-26 07:32:00,7.018,7.064,6.986,7.02,250000.0
2005-07-26 07:34:00,7.098,7.104,7.006,7.072,350000.0
2005-07-26 07:36:00,7.012,7.067,7.009,7.033,500000.0
2005-07-26 07:38:00,7.068,7.068,6.956,7.03,400000.0
2005-07-26 07:40:00,7.048,7.086,6.993,7.082,450000.0
2005-07-26 07:42:00,7.086,7.086,6.984,6.984,100000.0
2005-07-26 07:43:00,6.99,7.1,6.973,7.077,450000.0
2005-07-26 07:44:00,7.068,7.087,6.975,7.014,300000.0
2005-07-26 07:45:00,7.005,7.071,6.973,7.062,400000.0
2005-07-26 07:46:00,7.063,7.064,7.063,7.064,100000.0
2005-07-26 07:47:00,7.067,7.067,6.982,7.061,150000.0
2005-07-26 07:48:00,7.052,7.085,6.985,7.085,400000.0
2005-07-26 07:50:00,7.024,7.129,7.009,7.011,550000.0
2005-07-26 07:51:00,6.999,7.091,6.97,7.091,600000.0
2005-07-26 07:52:00,7.098,7.098,6.954,7.082,300000.0
2005-07-26 07:53:00,6.978,7.083,6.978,7.083,200000.0
2005-07-26 07:54:00,7.088,7.088,7.007,7.009,300000.0
2005-07-26 07:55:00,7.062,7.062,7.018,7.018,100000.0
2005-07-26 07:56:00,6.992,7.072,6.971,6.971,350000.0
2005-07-26 07:58:00,7.061,7.061,7.061,7.061,50000.0
2005-07-26 07:59:00,7.101,7.101,7.013,7.017,500000.0
2005-07-26 08:00:00,6.975,7.088,6.951,7.067,400000.0
2005-07-26 08:01:00,7.019,7.102,6.969,6.969,350000.0
2005-07-26 08:02:00,6.976,7.08,6.955,7.017,750000.0
2005-07-26 08:04:00,7.006,7.111,6.969,6.969,450000.0
2005-07-26 08:05:00,7.011,7.116,6.996,7.033,550000.0
2005-07-26 08:06:00,6.987,7.073,6.968,7.006,400000.0
2005-07-26 08:07:00,7.072,7.072,6.95,7.057,500000.0
2005-07-26 08:08:00,7.018,7.101,6.984,6.985,650000.0
2005-07-26 08:10:00,7.081,7.081,6.989,6.989,250000.0
2005-07-26 08:12:00,7.046,7.096,6.977,7.04,550000.0
2005-07-26 08:14:00,6.983,7.102,6.978,7.057,400000.0
2005-07-26 08:16:00,6.98,7.076,6.98,7.045,400000.0
2005-07-26 08:17:00,7.005,7.123,7.005,7.08,650000.0
2005-07-26 08:18:00,7.068,7.114,7.003,7.06,550000.0
2005-07-26 08:19:00,6.983,7.07,6.983,7.022,250000.0
2005-07-26 08:20:00,7.103,7.103,6.983,7.058,550000.0
2005-07-26 08:22:00,6.974,7.08,6.968,6.985,450000.0
2005-07-26 08:23:00,7.078,7.081,6.979,7.081,400000.0
2005-07-26 08:24:00,7.094,7.094,6.971,6.971,400000.0
2005-07-26 08:26:00,7.083,7.087,6.981,7.087,500000.0
2005-07-26 08:27:00,7.022,7.073,7.018,7.073,250000.0
2005-07-26 08:28:00,7.066,7.066,6.954,7.046,450000.0
2005-07-26 08:30:00,7.06,7.077,6.988,7.035,400000.0
2005-07-26 08:31:00,6.976,7.052,6.976,7.003,400000.0
2005-07-26 08:33:00,7.051,7.091,6.953,7.05,400000.0
2005-07-26 08:34:00,7.007,7.049,6.959,6.986,300000.0
2005-07-26 08:35:00,7.046,7.053,6.967,7.053,300000.0
2005-07-26 08:36:00,7.055,7.07,6.956,6.99,500000.0
2005-07-26 08:38:00,7.067,7.096,6.977,6.994,650000.0
2005-07-26 08:40:00,7.039,7.103,7.026,7.074,250000.0
2005-07-26 08:41:00,7.07,7.09,7.025,7.025,350000.0
2005-07-26 08:42:00,7.113,7.113,6.988,7.063,450000.0
2005-07-26 08:44:00,7.031,7.08,7.02,7.08,350000.0
2005-07-26 08:46:00,7.083,7.107,6.963,7.069,500000.0
2005-07-26 08:48:00,6.991,7.048,6.991,7.022,450000.0
2005-07-26 08:51:00,7.055,7.088,6.988,7.039,350000.0
2005-07-26 08:52:00,6.975,7.069,6.959,7.056,450000.0
2005-07-26 08:53:00,7.09,7.104,7.018,7.078,400000.0
2005-07-26 08:55:00,7.102,7.102,6.945,7.098,500000.0
2005-07-26 08:56:00,7.024,7.081,6.989,7.053,550000.0
2005-07-26 08:57:00,7.074,7.102,6.989,7.058,550000.0
2005-07-26 08:58:00,6.991,7.107,6.991,7.009,300000.0
2005-07-26 09:01:00,7.067,7.067,6.964,6.964,350000.0
2005-07-26 09:02:00,6.953,7.044,6.947,6.993,550000.0
2005-07-26 09:04:00,7.056,7.101,6.953,7.101,400000.0
2005-07-26 09:05:00,7.012,7.051,6.929,7.051,400000.0
2005-07-26 09:06:00,7.026,7.066,6.971,7.021,350000.0
2005-07-26 09:07:00,6.975,7.106,6.975,7.082,400000.0
2005-07-26 09:08:00,6.96,7.086,6.96,6.96,250000.0
2005-07-26 09:10:00,7.081,7.088,6.969,7.082,350000.0
2005-07-26 09:12:00,7.067,7.082,6.925,6.975,550000.0
2005-07-26 09:14:00,7.048,7.07,6.978,6.995,500000.0
2005-07-26 09:16:00,7.014,7.105,6.967,6.989,350000.0
2005-07-26 09:18:00,7.055,7.062,6.961,7.043,400000.0
2005-07-26 09:19:00,7.068,7.068,6.938,7.052,450000.0
2005-07-26 09:21:00,7.015,7.079,6.984,7.079,550000.0
2005-07-26 09:22:00,7.04,7.081,6.988,7.081,250000.0
2005-07-26 09:24:00,6.955,7.057,6.955,7.016,400000.0
2005-07-26 09:25:00,7.074,7.074,6.954,6.992,350000.0
2005-07-26 09:26:00,7.044,7.095,6.995,6.995,350000.0
2005-07-26 09:27:00,7.003,7.081,6.954,6.954,250000.0
2005-07-26 09:28:00,6.993,7.046,6.958,7.046,350000.0
2005-07-26 09:30:00,6.976,7.067,6.947,7.067,400000.0
2005-07-26 09:33:00,7.045,7.077,6.917,7.077,450000.0
2005-07-26 09:34:00,7.05,7.081,6.923,7.006,450000.0
2005-07-26 09:36:00,7.008,7.093,6.953,6.956,500000.0
2005-07-26 09:37:00,7.044,7.1,6.96,7.065,400000.0
2005-07-26 09:38:00,7.01,7.067,6.953,7.067,450000.0
2005-07-26 09:41:00,7.042,7.118,6.985,6.985,350000.0
2005-07-26 09:42:00,7.06,7.074,6.981,6.998,400000.0
2005-07-26 09:44:00,7.02,7.082,6.951,6.951,450000.0
2005-07-26 09:45:00,7.086,7.086,6.941,7.067,400000.0
2005-07-26 09:46:00,7.01,7.056,6.971,7.056,400000.0
2005-07-26 09:48:00,7.105,7.105,6.983,7.023,450000.0
2005-07-26 09:49:00,7.038,7.092,6.963,7.0,350000.0
2005-07-26 09:51:00,7.07,7.07,6.985,7.048,350000.0
2005-07-26 09:53:00,6.952,7.059,6.952,6.956,400000.0
2005-07-26 09:54:00,7.077,7.093,6.957,7.058,350000.0
2005-07-26 09:56:00,6.994,7.093,6.968,7.087,400000.0
2005-07-26 09:59:00,7.004,7.09,6.956,7.087,450000.0
2005-07-26 10:01:00,7.046,7.137,6.987,7.079,500000.0
2005-07-26 10:02:00,6.968,7.094,6.968,7.056,350000.0
2005-07-26 10:03:00,7.044,7.069,6.961,6.983,400000.0
2005-07-26 10:04:00,7.048,7.073,6.978,7.007,400000.0
2005-07-26 10:06:00,7.016,7.075,6.951,7.075,450000.0
2005-07-26 10:07:00,7.036,7.056,6.949,6.983,400000.0
2005-07-26 10:08:00,7.092,7.093,6.968,7.093,350000.0
2005-07-26 10:09:00,7.084,7.091,6.949,7.086,450000.0
2005-07-26 10:10:00,7.06,7.06,6.928,7.057,550000.0
2005-07-26 10:12:00,7.063,7.063,6.946,7.017,350000.0
2005-07-26 10:13:00,7.006,7.146,6.96,6.985,500000.0
2005-07-26 10:14:00,7.017,7.052,7.012,7.023,250000.0
2005-07-26 10:15:00,7.079,7.079,6.948,7.019,350000.0
2005-07-26 10:17:00,7.0,7.036,6.925,6.952,400000.0
2005-07-26 10:18:00,6.923,7.066,6.923,7.066,450000.0
2005-07-26 10:19:00,6.989,7.084,6.951,7.024,400000.0
2005-07-26 10:20:00,6.979,7.017,6.945,6.945,550000.0
2005-07-26 10:21:00,7.035,7.088,7.024,7.059,400000.0
2005-07-26 10:22:00,6.914,7.06,6.914,6.985,400000.0
2005-07-26 10:23:00,7.017,7.077,6.909,7.043,450000.0
2005-07-26 10:25:00,6.983,7.145,6.981,7.062,700000.0
2005-07-26 10:26:00,7.078,7.083,6.974,6.974,350000.0
2005-07-26 10:27:00,7.041,7.08,6.954,7.08,450000.0
2005-07-26 10:28:00,7.072,7.072,6.921,6.973,350000.0
2005-07-26 10:29:00,7.095,7.117,6.97,7.071,900000.0
2005-07-26 10:31:00,6.963,7.054,6.963,7.009,350000.0
2005-07-26 10:32:00,7.017,7.074,6.961,7.062,700000.0
2005-07-26 10:33:00,7.059,7.091,6.968,7.091,400000.0
2005-07-26 10:34:00,7.094,7.094,6.957,7.052,500000.0
2005-07-26 10:35:00,6.99,7.081,6.981,7.011,400000.0
2005-07-26 10:36:00,6.99,7.086,6.955,6.975,500000.0
2005-07-26 10:37:00,7.081,7.096,6.963,6.997,400000.0
2005-07-26 10:39:00,7.07,7.122,6.965,6.965,650000.0
2005-07-26 10:40:00,7.053,7.059,6.946,7.056,550000.0
2005-07-26 10:41:00,7.034,7.034,6.928,6.928,350000.0
2005-07-26 10:42:00,7.041,7.122,6.976,7.063,750000.0
2005-07-26 10:43:00,7.055,7.104,6.963,6.967,400000.0
2005-07-26 10:45:00,7.044,7.084,6.948,7.029,350000.0
2005-07-26 10:46:00,7.038,7.083,6.971,7.083,400000.0
2005-07-26 10:47:00,7.058,7.108,6.976,6.976,350000.0
2005-07-26 10:48:00,7.019,7.126,6.984,7.095,450000.0
2005-07-26 10:49:00,7.063,7.063,6.896,6.928,600000.0
2005-07-26 10:50:00,7.04,7.112,6.973,6.973,800000.0
2005-07-26 10:51:00,7.049,7.132,6.997,7.079,550000.0
2005-07-26 10:52:00,7.068,7.151,6.951,7.037,950000.0
2005-07-26 10:53:00,7.014,7.086,6.946,6.991,500000.0
2005-07-26 10:54:00,7.038,7.044,6.936,7.044,400000.0
2005-07-26 10:55:00,7.036,7.09,6.949,7.03,800000.0
2005-07-26 10:56:00,7.029,7.107,6.96,7.076,400000.0
2005-07-26 10:57:00,7.02,7.055,6.892,7.016,450000.0
2005-07-26 10:58:00,6.957,7.07,6.922,7.002,350000.0
2005-07-26 10:59:00,7.064,7.103,6.948,6.948,450000.0
2005-07-26 11:00:00,6.979,7.073,6.942,6.982,350000.0
2005-07-26 11:01:00,6.945,7.083,6.945,7.029,500000.0
2005-07-26 11:02:00,7.078,7.092,6.957,7.016,400000.0
2005-07-26 11:04:00,7.074,7.074,6.97,7.068,400000.0
2005-07-26 11:05:00,6.912,7.049,6.903,6.938,550000.0
2005-07-26 11:06:00,7.042,7.065,6.944,6.944,350000.0
2005-07-26 11:08:00,6.986,7.103,6.968,7.09,350000.0
2005-07-26 11:09:00,7.066,7.066,6.953,7.047,500000.0
2005-07-26 11:10:00,6.947,7.092,6.947,7.007,400000.0
2005-07-26 11:11:00,7.059,7.091,6.958,7.052,350000.0
2005-07-26 11:12:00,7.054,7.075,6.957,7.032,550000.0
2005-07-26 11:13:00,7.03,7.064,6.913,7.061,500000.0
2005-07-26 11:15:00,6.946,7.062,6.92,6.985,400000.0
2005-07-26 11:16:00,7.002,7.063,7.002,7.062,500000.0
2005-07-26 11:17:00,7.074,7.08,6.961,7.08,350000.0
2005-07-26 11:19:00,6.953,7.068,6.897,7.068,550000.0
2005-07-26 11:21:00,7.077,7.077,6.941,7.044,450000.0
2005-07-26 11:23:00,6.939,7.06,6.939,6.959,500000.0
2005-07-26 11:25:00,6.971,7.071,6.968,6.972,550000.0
2005-07-26 11:26:00,7.062,7.081,6.974,7.08,400000.0
2005-07-26 11:27:00,6.963,7.079,6.963,7.079,500000.0
2005-07-26 11:29:00,7.005,7.088,6.986,7.005,500000.0
2005-07-26 11:31:00,7.054,7.083,6.976,7.038,350000.0
2005-07-26 11:33:00,6.953,7.077,6.953,7.03,350000.0
2005-07-26 11:34:00,7.052,7.052,6.986,7.048,250000.0
2005-07-26 11:35:00,7.049,7.073,6.936,7.01,450000.0
2005-07-26 11:37:00,6.976,7.073,6.928,7.037,400000.0
2005-07-26 11:38:00,7.036,7.064,6.977,7.046,400000.0
2005-07-26 11:39:00,6.995,7.072,6.953,6.978,350000.0
2005-07-26 11:41:00,6.944,7.038,6.944,6.99,350000.0
2005-07-26 11:42:00,6.949,7.055,6.949,7.048,350000.0
2005-07-26 11:43:00,7.072,7.078,6.975,7.078,350000.0
2005-07-26 11:44:00,7.074,7.079,6.948,7.043,450000.0
2005-07-26 11:45:00,6.961,7.038,6.932,7.038,550000.0
2005-07-26 11:46:00,7.029,7.057,6.939,6.967,400000.0
2005-07-26 11:47:00,7.01,7.118,6.95,7.049,500000.0
2005-07-26 11:48:00,7.031,7.069,6.974,7.061,400000.0
2005-07-26 11:49:00,7.034,7.085,6.956,7.022,350000.0
2005-07-26 11:50:00,7.016,7.074,6.947,7.074,350000.0
2005-07-26 11:51:00,6.961,7.087,6.961,7.064,450000.0
2005-07-26 11:53:00,6.954,7.085,6.954,6.987,400000.0
2005-07-26 11:55:00,7.008,7.082,6.967,7.082,350000.0
2005-07-26 11:56:00,7.013,7.084,7.005,7.01,350000.0
2005-07-26 11:58:00,6.978,7.08,6.949,7.08,350000.0
2005-07-26 11:59:00,7.046,7.083,6.961,7.012,450000.0
2005-07-26 12:00:00,7.041,7.044,6.948,6.948,350000.0
2005-07-26 12:03:00,6.974,7.086,6.968,7.049,550000.0
2005-07-26 12:04:00,7.016,7.067,6.96,6.96,350000.0
2005-07-26 12:05:00,7.055,7.083,6.96,6.997,350000.0
2005-07-26 12:07:00,7.079,7.081,6.94,7.019,450000.0
2005-07-26 12:09:00,6.964,7.056,6.964,6.999,350000.0
2005-07-26 12:10:00,7.05,7.077,6.976,7.028,400000.0
2005-07-26 12:13:00,7.035,7.086,6.974,7.05,400000.0
2005-07-26 12:15:00,7.014,7.085,6.958,6.993,400000.0
2005-07-26 12:17:00,7.046,7.079,7.029,7.074,400000.0
2005-07-26 12:18:00,7.049,7.049,6.949,6.96,450000.0
2005-07-26 12:19:00,6.997,7.109,6.948,6.962,450000.0
2005-07-26 12:21:00,7.049,7.099,6.974,7.061,500000.0
2005-07-26 12:23:00,7.083,7.083,6.942,6.954,400000.0
2005-07-26 12:25:00,7.066,7.066,6.963,7.048,450000.0
2005-07-26 12:27:00,7.047,7.08,6.953,7.05,550000.0
2005-07-26 12:28:00,7.058,7.1,6.959,7.032,500000.0
2005-07-26 12:30:00,6.951,7.074,6.949,7.074,450000.0
2005-07-26 12:31:00,7.029,7.034,6.965,7.026,350000.0
2005-07-26 12:32:00,6.934,7.069,6.934,6.962,350000.0
2005-07-26 12:34:00,6.937,7.045,6.924,6.925,450000.0
2005-07-26 12:35:00,7.073,7.08,6.958,6.958,350000.0
2005-07-26 12:36:00,7.047,7.047,6.897,7.006,350000.0
2005-07-26 12:37:00,7.069,7.089,6.982,6.982,500000.0
2005-07-26 12:38:00,7.029,7.056,6.914,6.992,450000.0
2005-07-26 12:40:00,7.012,7.103,6.951,7.002,450000.0
2005-07-26 12:41:00,7.018,7.062,6.931,7.062,450000.0
2005-07-26 12:42:00,6.971,7.107,6.971,7.046,550000.0
2005-07-26 12:43:00,7.019,7.088,6.969,6.979,500000.0
2005-07-26 12:44:00,7.023,7.034,6.898,6.929,450000.0
2005-07-26 12:45:00,6.993,7.069,6.934,6.988,400000.0
2005-07-26 12:46:00,6.959,7.058,6.921,6.921,500000.0
2005-07-26 12:47:00,6.978,7.071,6.929,6.987,350000.0
2005-07-26 12:48:00,6.947,7.029,6.896,7.029,550000.0
2005-07-26 12:49:00,7.011,7.095,6.964,6.972,450000.0
2005-07-26 12:50:00,7.007,7.074,6.959,6.967,400000.0
2005-07-26 12:51:00,6.956,7.074,6.956,7.069,500000.0
2005-07-26 12:52:00,6.995,7.084,6.976,7.052,500000.0
2005-07-26 12:53:00,6.948,7.049,6.948,7.036,500000.0
2005-07-26 12:54:00,7.038,7.065,6.945,7.007,450000.0
2005-07-26 12:55:00,6.996,7.073,6.967,7.073,450000.0
2005-07-26 12:56:00,7.043,7.083,6.965,6.969,450000.0
2005-07-26 12:57:00,7.034,7.085,6.952,6.952,400000.0
2005-07-26 12:58:00,6.971,7.052,6.913,6.946,400000.0
2005-07-26 12:59:00,7.005,7.046,6.932,7.046,450000.0
2005-07-26 13:00:00,7.036,7.036,6.9,6.969,500000.0
2005-07-26 13:02:00,6.952,7.043,6.929,6.981,400000.0
2005-07-26 13:03:00,6.984,7.05,6.934,6.934,450000.0
2005-07-26 13:05:00,6.931,7.039,6.931,7.038,400000.0
2005-07-26 13:07:00,7.065,7.138,6.937,7.028,500000.0
2005-07-26 13:09:00,7.068,7.068,6.951,6.953,450000.0
2005-07-26 13:10:00,7.023,7.082,6.944,6.97,500000.0
2005-07-26 13:11:00,6.962,7.049,6.962,7.033,400000.0
2005-07-26 13:12:00,7.025,7.025,6.918,6.92,550000.0
2005-07-26 13:13:00,7.048,7.048,6.926,7.026,450000.0
2005-07-26 13:14:00,6.927,7.035,6.927,7.035,350000.0
2005-07-26 13:15:00,6.991,7.078,6.932,7.024,400000.0
2005-07-26 13:16:00,7.034,7.034,6.935,7.027,350000.0
2005-07-26 13:17:00,7.053,7.082,6.972,7.072,450000.0
2005-07-26 13:19:00,6.962,7.008,6.89,6.926,400000.0
2005-07-26 13:20:00,6.957,7.029,6.923,6.982,500000.0
2005-07-26 13:21:00,6.921,7.03,6.916,6.925,350000.0
2005-07-26 13:23:00,7.0,7.071,6.955,6.963,350000.0
2005-07-26 13:25:00,7.048,7.062,6.972,7.062,350000.0
2005-07-26 13:26:00,6.992,7.078,6.937,6.984,550000.0
2005-07-26 13:27:00,6.965,7.07,6.965,7.038,500000.0
2005-07-26 13:28:00,7.029,7.056,6.929,6.966,400000.0
2005-07-26 13:29:00,7.062,7.083,6.928,7.037,350000.0
2005-07-26 13:30:00,7.056,7.056,6.923,6.943,450000.0
2005-07-26 13:31:00,6.922,7.037,6.922,7.032,450000.0
2005-07-26 13:32:00,6.983,7.077,6.928,6.928,500000.0
2005-07-26 13:33:00,6.948,7.02,6.915,6.956,350000.0
2005-07-26 13:34:00,6.927,7.064,6.921,6.945,350000.0
2005-07-26 13:35:00,6.99,7.053,6.935,6.935,400000.0
2005-07-26 13:36:00,6.984,7.054,6.916,7.003,450000.0
2005-07-26 13:37:00,6.921,7.005,6.921,7.005,350000.0
2005-07-26 13:39:00,7.012,7.044,6.928,7.005,500000.0
2005-07-26 13:40:00,7.014,7.054,6.931,7.045,350000.0
2005-07-26 13:41:00,6.941,7.046,6.939,7.044,400000.0
2005-07-26 13:42:00,7.035,7.035,6.938,7.017,350000.0
2005-07-26 13:43:00,7.01,7.016,6.863,6.991,500000.0
2005-07-26 13:44:00,6.931,7.063,6.913,6.978,350000.0
2005-07-26 13:45:00,6.966,7.08,6.955,7.047,400000.0
2005-07-26 13:46:00,6.973,7.049,6.948,6.994,450000.0
2005-07-26 13:47:00,6.997,7.051,6.932,7.04,550000.0
2005-07-26 13:48:00,7.024,7.048,6.94,7.016,400000.0
2005-07-26 13:49:00,6.931,7.062,6.931,7.039,350000.0
2005-07-26 13:50:00,6.969,6.983,6.922,6.927,450000.0
2005-07-26 13:51:00,7.061,7.065,6.953,6.953,350000.0
2005-07-26 13:52:00,7.054,7.06,6.93,7.032,350000.0
2005-07-26 13:54:00,6.994,7.051,6.942,7.044,400000.0
2005-07-26 13:55:00,7.005,7.048,6.974,7.007,350000.0
2005-07-26 13:57:00,6.981,7.068,6.947,6.947,400000.0
2005-07-26 13:59:00,7.054,7.058,6.924,7.013,400000.0
2005-07-26 14:00:00,7.007,7.027,6.924,6.971,350000.0
2005-07-26 14:01:00,7.009,7.067,6.959,7.056,400000.0
2005-07-26 14:02:00,7.049,7.051,6.936,7.003,350000.0
2005-07-26 14:03:00,7.021,7.023,6.949,7.018,350000.0
2005-07-26 14:05:00,7.012,7.035,6.892,7.035,500000.0
2005-07-26 14:07:00,7.015,7.07,6.934,7.031,400000.0
2005-07-26 14:09:00,6.921,7.019,6.921,6.941,550000.0
2005-07-26 14:11:00,6.985,7.036,6.964,7.036,400000.0
2005-07-26 14:13:00,7.019,7.019,6.925,6.946,350000.0
2005-07-26 14:15:00,6.909,7.05,6.909,6.958,500000.0
2005-07-26 14:16:00,6.946,7.057,6.925,6.999,450000.0
2005-07-26 14:18:00,6.927,7.043,6.924,7.043,400000.0
2005-07-26 14:19:00,7.008,7.03,6.879,7.03,500000.0
2005-07-26 14:20:00,6.943,7.07,6.943,6.973,350000.0
2005-07-26 14:21:00,6.952,7.07,6.935,6.973,450000.0
2005-07-26 14:22:00,7.022,7.063,6.931,7.063,450000.0
2005-07-26 14:23:00,6.947,7.031,6.947,6.989,400000.0
2005-07-26 14:24:00,7.051,7.051,6.949,7.031,400000.0
2005-07-26 14:25:00,6.954,6.998,6.915,6.944,350000.0
2005-07-26 14:26:00,6.972,7.041,6.921,6.964,350000.0
2005-07-26 14:27:00,6.974,7.024,6.882,7.024,400000.0
2005-07-26 14:28:00,7.012,7.044,6.952,6.99,400000.0
2005-07-26 14:29:00,6.983,7.039,6.907,7.012,350000.0
2005-07-26 14:30:00,6.971,7.048,6.908,6.908,550000.0
2005-07-26 14:31:00,6.939,7.023,6.924,7.023,400000.0
2005-07-26 14:33:00,7.047,7.05,6.91,6.967,300000.0
2005-07-26 14:34:00,6.995,7.042,6.905,6.905,450000.0
2005-07-26 14:35:00,7.019,7.033,6.964,6.964,350000.0
2005-07-26 14:36:00,7.021,7.038,6.933,7.038,400000.0
2005-07-26 14:38:00,6.997,7.039,6.953,7.006,400000.0
2005-07-26 14:39:00,7.013,7.044,6.909,6.928,500000.0
2005-07-26 14:40:00,6.99,7.065,6.951,6.98,400000.0
2005-07-26 14:41:00,6.948,7.048,6.948,7.013,550000.0
2005-07-26 14:42:00,6.89,6.985,6.851,6.985,400000.0
2005-07-26 14:43:00,7.017,7.04,6.918,7.036,500000.0
2005-07-26 14:44:00,6.92,6.99,6.889,6.99,450000.0
2005-07-26 14:45:00,6.993,7.037,6.963,7.02,400000.0
2005-07-26 14:46:00,7.007,7.036,6.96,6.965,350000.0
2005-07-26 14:47:00,6.997,7.017,6.892,7.009,350000.0
2005-07-26 14:48:00,7.002,7.048,6.951,7.023,400000.0
2005-07-26 14:49:00,7.042,7.044,6.909,6.909,500000.0
2005-07-26 14:50:00,6.957,7.038,6.909,6.909,400000.0
2005-07-26 14:51:00,7.024,7.028,6.931,6.994,350000.0
2005-07-26 14:52:00,7.036,7.036,6.946,6.959,450000.0
2005-07-26 14:53:00,6.953,7.029,6.923,6.994,400000.0
2005-07-26 14:54:00,6.903,7.042,6.865,6.921,550000.0
2005-07-26 14:55:00,6.99,7.031,6.91,6.91,450000.0
2005-07-26 14:56:00,7.023,7.056,6.93,7.038,550000.0
2005-07-26 14:57:00,7.051,7.055,6.943,7.03,450000.0
2005-07-26 14:58:00,6.958,7.02,6.933,7.004,400000.0
2005-07-26 14:59:00,6.989,7.086,6.954,7.058,550000.0
2005-07-26 15:00:00,6.918,7.04,6.918,6.951,450000.0
2005-07-26 15:01:00,6.996,7.052,6.921,7.01,450000.0
2005-07-26 15:02:00,6.919,7.019,6.91,6.975,450000.0
2005-07-26 15:03:00,7.01,7.043,6.902,7.043,500000.0
2005-07-26 15:04:00,6.958,7.052,6.904,6.941,550000.0
2005-07-26 15:05:00,6.944,7.104,6.944,6.978,550000.0
2005-07-26 15:06:00,7.012,7.02,6.984,6.984,400000.0
2005-07-26 15:07:00,6.908,7.068,6.908,7.012,350000.0
2005-07-26 15:08:00,6.901,7.04,6.9,6.978,500000.0
2005-07-26 15:09:00,7.03,7.052,6.912,6.927,450000.0
2005-07-26 15:10:00,6.905,7.019,6.88,6.935,400000.0
2005-07-26 15:11:00,6.958,7.053,6.916,6.931,500000.0
2005-07-26 15:12:00,6.9,7.053,6.9,6.997,400000.0
2005-07-26 15:14:00,6.972,7.042,6.928,7.006,450000.0
2005-07-26 15:15:00,6.917,7.069,6.915,7.004,400000.0
2005-07-26 15:16:00,7.045,7.045,6.958,7.003,250000.0
2005-07-26 15:17:00,7.006,7.057,6.922,6.989,450000.0
2005-07-26 15:18:00,7.042,7.042,6.918,6.973,400000.0
2005-07-26 15:19:00,6.983,7.024,6.94,6.995,450000.0
2005-07-26 15:20:00,6.96,7.027,6.946,7.027,400000.0
2005-07-26 15:21:00,7.034,7.034,6.898,6.975,500000.0
2005-07-26 15:22:00,6.998,7.044,6.967,7.01,450000.0
2005-07-26 15:23:00,6.95,7.041,6.95,7.004,400000.0
2005-07-26 15:24:00,6.995,7.028,6.912,7.015,350000.0
2005-07-26 15:25:00,7.023,7.041,6.917,6.991,350000.0
2005-07-26 15:26:00,6.915,7.029,6.915,6.931,550000.0
2005-07-26 15:27:00,6.933,7.024,6.922,6.945,350000.0
2005-07-26 15:28:00,6.931,7.02,6.927,6.986,350000.0
2005-07-26 15:29:00,7.031,7.031,6.948,6.948,250000.0
2005-07-26 15:30:00,6.993,7.007,6.904,6.942,450000.0
2005-07-26 15:31:00,6.927,7.009,6.899,6.923,500000.0
2005-07-26 15:32:00,6.939,7.016,6.899,7.002,450000.0
2005-07-26 15:33:00,6.969,6.969,6.88,6.969,400000.0
2005-07-26 15:34:00,6.874,6.972,6.846,6.846,400000.0
2005-07-26 15:35:00,6.939,7.009,6.917,6.946,400000.0
2005-07-26 15:36:00,6.976,7.036,6.918,7.036,550000.0
2005-07-26 15:37:00,6.921,7.056,6.921,6.995,400000.0
2005-07-26 15:38:00,6.946,7.033,6.941,6.941,450000.0
2005-07-26 15:39:00,6.923,7.049,6.905,6.92,550000.0
2005-07-26 15:40:00,6.91,7.001,6.892,6.904,450000.0
2005-07-26 15:41:00,6.883,7.008,6.883,6.978,400000.0
2005-07-26 15:42:00,7.009,7.009,6.909,6.929,350000.0
2005-07-26 15:43:00,6.949,7.001,6.886,6.891,450000.0
2005-07-26 15:44:00,7.009,7.04,6.936,7.027,350000.0
2005-07-26 15:45:00,7.029,7.029,6.911,7.012,450000.0
2005-07-26 15:46:00,6.901,7.012,6.901,6.928,400000.0
2005-07-26 15:47:00,7.006,7.079,6.928,6.928,550000.0
2005-07-26 15:48:00,6.934,6.99,6.894,6.91,350000.0
2005-07-26 15:49:00,6.98,7.037,6.957,7.037,350000.0
2005-07-26 15:50:00,6.972,7.074,6.906,7.03,550000.0
2005-07-26 15:51:00,6.999,7.048,6.907,6.928,350000.0
2005-07-26 15:52:00,6.908,7.059,6.899,6.914,350000.0
2005-07-26 15:53:00,7.001,7.024,6.902,6.977,500000.0
2005-07-26 15:54:00,6.997,7.024,6.948,7.024,450000.0
2005-07-26 15:55:00,6.906,7.069,6.906,7.016,500000.0
2005-07-26 15:56:00,6.872,7.01,6.872,6.962,450000.0
2005-07-26 15:57:00,6.96,7.0,6.917,6.951,450000.0
2005-07-26 15:58:00,6.913,7.024,6.879,7.024,500000.0
2005-07-26 15:59:00,7.036,7.036,6.933,6.952,450000.0
2005-07-26 16:00:00,6.98,6.99,6.861,6.979,500000.0
2005-07-26 16:01:00,7.02,7.02,6.907,6.907,400000.0
2005-07-26 16:02:00,6.909,7.02,6.862,6.959,550000.0
2005-07-26 16:03:00,7.021,7.021,6.89,6.967,450000.0
2005-07-26 16:04:00,6.922,7.097,6.922,7.009,550000.0
2005-07-26 16:05:00,7.003,7.031,6.896,6.923,550000.0
2005-07-26 16:06:00,6.921,7.026,6.885,6.985,350000.0
2005-07-26 16:07:00,6.925,7.0,6.918,6.918,500000.0
2005-07-26 16:08:00,6.892,7.012,6.892,6.952,550000.0
2005-07-26 16:09:00,6.92,7.036,6.908,7.036,350000.0
2005-07-26 16:10:00,7.022,7.082,6.936,7.044,500000.0
2005-07-26 16:11:00,6.895,7.029,6.89,6.89,500000.0
2005-07-26 16:13:00,6.954,7.051,6.954,7.051,450000.0
2005-07-26 16:14:00,7.039,7.039,6.899,6.969,500000.0
2005-07-26 16:16:00,6.976,7.044,6.924,7.015,550000.0
2005-07-26 16:17:00,7.031,7.083,6.946,6.946,350000.0
2005-07-26 16:18:00,7.053,7.054,6.923,7.01,400000.0
2005-07-26 16:19:00,6.993,7.047,6.993,7.019,250000.0
2005-07-26 16:20:00,7.054,7.054,6.933,6.933,550000.0
2005-07-26 16:21:00,6.956,7.048,6.91,7.013,500000.0
2005-07-26 16:22:00,7.005,7.01,6.914,6.965,450000.0
2005-07-26 16:23:00,6.935,7.047,6.929,6.929,400000.0
2005-07-26 16:24:00,7.005,7.058,6.932,7.047,550000.0
2005-07-26 16:25:00,7.009,7.041,6.964,7.041,350000.0
2005-07-26 16:26:00,6.998,7.034,6.895,6.895,550000.0
2005-07-26 16:27:00,7.015,7.021,6.911,7.02,350000.0
2005-07-26 16:28:00,6.993,7.039,6.935,7.039,400000.0
2005-07-26 16:29:00,6.964,7.05,6.956,7.024,400000.0
2005-07-26 16:30:00,6.948,7.043,6.903,7.0,550000.0
2005-07-26 16:31:00,6.96,7.046,6.916,6.974,400000.0
2005-07-26 16:32:00,7.038,7.038,6.922,7.024,400000.0
2005-07-26 16:33:00,6.923,7.013,6.906,6.953,350000.0
2005-07-26 16:34:00,6.982,7.045,6.945,7.045,350000.0
2005-07-26 16:35:00,6.969,7.087,6.946,6.976,500000.0
2005-07-26 16:36:00,7.059,7.079,6.982,6.982,500000.0
2005-07-26 16:37:00,7.038,7.038,6.908,6.94,500000.0
2005-07-26 16:38:00,6.877,7.042,6.877,6.912,450000.0
2005-07-26 16:39:00,6.972,7.045,6.964,7.045,500000.0
2005-07-26 16:40:00,7.056,7.056,6.959,6.959,350000.0
2005-07-26 16:41:00,6.922,7.023,6.922,6.935,350000.0
2005-07-26 16:42:00,6.938,7.04,6.926,7.04,500000.0
2005-07-26 16:43:00,6.91,7.034,6.91,6.966,350000.0
2005-07-26 16:44:00,7.058,7.073,6.922,6.922,400000.0
2005-07-26 16:45:00,6.901,6.986,6.9,6.948,400000.0
2005-07-26 16:46:00,6.947,7.002,6.928,6.994,350000.0
2005-07-26 16:47:00,6.924,7.022,6.896,6.933,600000.0
2005-07-26 16:49:00,7.002,7.043,6.918,6.918,450000.0
2005-07-26 16:50:00,7.044,7.06,6.93,6.93,350000.0
2005-07-26 16:51:00,7.051,7.051,6.908,6.908,400000.0
2005-07-26 16:52:00,6.943,7.036,6.914,7.036,450000.0
2005-07-26 16:53:00,6.938,7.035,6.908,6.959,350000.0
2005-07-26 16:54:00,6.976,7.072,6.943,6.943,450000.0
2005-07-26 16:55:00,7.017,7.051,6.919,6.969,550000.0
2005-07-26 16:56:00,6.944,7.033,6.902,6.918,400000.0
2005-07-26 16:57:00,6.908,7.014,6.908,6.94,300000.0
2005-07-26 16:58:00,6.955,7.066,6.951,7.021,500000.0
2005-07-26 16:59:00,6.972,7.062,6.962,6.969,400000.0
2005-07-26 17:01:00,6.974,7.079,6.952,6.979,500000.0
2005-07-26 17:02:00,6.974,7.059,6.974,7.012,400000.0
2005-07-26 17:03:00,6.97,7.036,6.936,6.994,500000.0
2005-07-26 17:04:00,6.954,7.063,6.926,6.983,350000.0
2005-07-26 17:05:00,7.038,7.038,6.903,6.993,400000.0
2005-07-26 17:06:00,7.06,7.06,6.91,7.002,350000.0
2005-07-26 17:07:00,7.005,7.043,6.935,6.985,500000.0
2005-07-26 17:08:00,6.911,7.058,6.911,6.98,500000.0
2005-07-26 17:09:00,7.011,7.025,6.891,6.949,300000.0
2005-07-26 17:10:00,7.01,7.044,6.935,7.009,350000.0
2005-07-26 17:11:00,7.066,7.092,6.955,6.957,400000.0
2005-07-26 17:13:00,7.031,7.071,6.942,7.055,450000.0
2005-07-26 17:14:00,6.979,7.058,6.911,7.027,550000.0
2005-07-26 17:15:00,6.927,7.029,6.908,6.975,350000.0
2005-07-26 17:16:00,7.022,7.022,6.905,6.99,450000.0
2005-07-26 17:17:00,6.91,7.05,6.91,6.936,450000.0
2005-07-26 17:18:00,6.993,7.04,6.967,7.04,350000.0
2005-07-26 17:19:00,6.917,7.024,6.916,7.003,450000.0
2005-07-26 17:20:00,6.998,7.098,6.949,6.959,350000.0
2005-07-26 17:21:00,6.988,7.034,6.918,7.013,350000.0
2005-07-26 17:22:00,6.962,6.998,6.912,6.995,400000.0
2005-07-26 17:23:00,6.93,7.017,6.917,7.004,550000.0
2005-07-26 17:24:00,7.015,7.025,6.912,6.93,350000.0
2005-07-26 17:25:00,7.008,7.039,6.929,7.039,400000.0
2005-07-26 17:26:00,6.939,7.047,6.939,6.996,450000.0
2005-07-26 17:27:00,7.016,7.035,6.929,7.004,400000.0
2005-07-26 17:28:00,6.953,7.021,6.889,6.904,550000.0
2005-07-26 17:29:00,6.916,7.024,6.916,7.016,500000.0
2005-07-26 17:30:00,6.881,7.016,6.881,6.999,450000.0
2005-07-26 17:31:00,6.99,7.073,6.937,7.005,600000.0
2005-07-26 17:32:00,6.93,7.026,6.92,6.985,400000.0
2005-07-26 17:33:00,6.983,7.021,6.898,7.021,400000.0
2005-07-26 17:34:00,7.011,7.066,6.926,7.036,450000.0
2005-07-26 17:35:00,6.981,7.04,6.923,6.975,500000.0
2005-07-26 17:36:00,6.994,7.045,6.913,7.018,450000.0
2005-07-26 17:37:00,7.016,7.016,6.906,6.982,550000.0
2005-07-26 17:38:00,6.954,7.003,6.896,6.949,400000.0
2005-07-26 17:39:00,7.001,7.003,6.904,6.924,350000.0
2005-07-26 17:40:00,6.919,7.018,6.919,7.012,500000.0
2005-07-26 17:41:00,7.03,7.03,6.925,7.006,350000.0
2005-07-26 17:43:00,7.043,7.044,6.899,6.93,400000.0
2005-07-26 17:44:00,7.026,7.072,6.948,7.012,450000.0
2005-07-26 17:45:00,6.932,7.034,6.923,6.948,550000.0
2005-07-26 17:47:00,7.015,7.036,6.931,6.972,400000.0
2005-07-26 17:48:00,7.022,7.037,6.927,7.037,400000.0
2005-07-26 17:49:00,6.988,7.038,6.945,6.995,350000.0
2005-07-26 17:50:00,7.003,7.025,6.914,6.914,550000.0
2005-07-26 17:51:00,6.934,7.006,6.866,6.923,550000.0
2005-07-26 17:52:00,6.988,7.015,6.881,6.892,350000.0
2005-07-26 17:53:00,6.972,7.019,6.917,6.917,500000.0
2005-07-26 17:54:00,6.904,6.983,6.846,6.983,350000.0
2005-07-26 17:55:00,6.902,6.998,6.891,6.961,350000.0
2005-07-26 17:56:00,6.867,6.958,6.844,6.902,400000.0
2005-07-26 17:57:00,6.971,6.991,6.892,6.945,400000.0
2005-07-26 17:58:00,6.962,6.974,6.891,6.938,450000.0
2005-07-26 17:59:00,6.873,6.993,6.87,6.993,350000.0
2005-07-26 18:00:00,6.896,7.005,6.896,6.983,350000.0
2005-07-26 18:01:00,6.964,7.008,6.883,6.928,450000.0
2005-07-26 18:02:00,6.876,6.964,6.863,6.964,500000.0
2005-07-26 18:03:00,6.946,6.972,6.918,6.953,350000.0
2005-07-26 18:04:00,7.004,7.006,6.886,6.936,400000.0
2005-07-26 18:06:00,6.952,7.004,6.869,6.869,450000.0
2005-07-26 18:07:00,7.007,7.007,6.874,6.991,400000.0
2005-07-26 18:09:00,6.89,6.972,6.862,6.906,400000.0
2005-07-26 18:10:00,6.98,6.989,6.93,6.955,300000.0
2005-07-26 18:11:00,6.92,7.02,6.893,6.982,600000.0
2005-07-26 18:13:00,6.923,7.004,6.86,7.004,450000.0
2005-07-26 18:14:00,6.894,6.998,6.894,6.973,400000.0
2005-07-26 18:15:00,6.876,6.887,6.876,6.887,100000.0
2005-07-26 18:16:00,6.903,7.04,6.893,6.893,400000.0
2005-07-26 18:17:00,6.895,6.971,6.895,6.96,350000.0
2005-07-26 18:18:00,6.952,7.049,6.885,6.885,500000.0
2005-07-26 18:19:00,6.961,6.991,6.906,6.958,500000.0
2005-07-26 18:20:00,6.895,6.983,6.843,6.964,400000.0
2005-07-26 18:21:00,6.941,7.041,6.925,6.974,550000.0
2005-07-26 18:22:00,6.878,6.962,6.878,6.908,400000.0
2005-07-26 18:24:00,6.985,6.985,6.882,6.985,400000.0
2005-07-26 18:25:00,6.925,7.008,6.894,6.922,500000.0
2005-07-26 18:26:00,6.906,6.994,6.864,6.994,550000.0
2005-07-26 18:27:00,6.942,7.017,6.923,6.943,350000.0
2005-07-26 18:29:00,6.939,7.013,6.929,7.013,350000.0
2005-07-26 18:30:00,6.966,7.004,6.882,6.95,450000.0
2005-07-26 18:31:00,6.974,6.986,6.898,6.976,350000.0
2005-07-26 18:32:00,6.885,6.999,6.866,6.916,450000.0
2005-07-26 18:33:00,6.961,6.976,6.877,6.883,300000.0
2005-07-26 18:34:00,6.968,7.003,6.884,7.003,400000.0
2005-07-26 18:35:00,6.928,7.003,6.928,6.932,350000.0
2005-07-26 18:36:00,6.92,7.002,6.852,6.975,550000.0
2005-07-26 18:37:00,6.949,7.028,6.937,6.98,500000.0
2005-07-26 18:38:00,6.989,7.004,6.878,6.95,450000.0
2005-07-26 18:39:00,7.02,7.048,6.945,7.003,400000.0
2005-07-26 18:40:00,6.989,6.999,6.871,6.935,250000.0
2005-07-26 18:41:00,6.927,6.991,6.892,6.956,500000.0
2005-07-26 18:44:00,6.952,6.987,6.866,6.925,500000.0
2005-07-26 18:45:00,6.895,7.034,6.895,6.982,350000.0
2005-07-26 18:46:00,6.894,7.007,6.876,7.007,350000.0
2005-07-26 18:47:00,6.876,6.97,6.869,6.97,400000.0
2005-07-26 18:48:00,6.893,6.968,6.878,6.915,400000.0
2005-07-26 18:49:00,6.949,6.988,6.834,6.944,500000.0
2005-07-26 18:51:00,6.976,7.008,6.904,6.914,450000.0
2005-07-26 18:52:00,6.955,7.026,6.899,7.017,550000.0
2005-07-26 18:53:00,6.964,6.998,6.923,6.985,450000.0
2005-07-26 18:55:00,6.903,7.008,6.879,6.956,350000.0
2005-07-26 18:56:00,6.999,6.999,6.856,6.943,350000.0
2005-07-26 18:57:00,7.006,7.006,6.868,6.971,450000.0
2005-07-26 18:58:00,6.99,7.001,6.92,6.967,350000.0
2005-07-26 18:59:00,6.916,6.972,6.916,6.946,450000.0
2005-07-26 19:00:00,6.923,7.003,6.864,7.003,350000.0
2005-07-26 19:01:00,6.909,6.969,6.875,6.935,500000.0
2005-07-26 19:02:00,6.904,6.956,6.853,6.956,400000.0
2005-07-26 19:03:00,6.982,7.005,6.903,6.903,350000.0
2005-07-26 19:04:00,6.887,7.034,6.887,7.009,550000.0
2005-07-26 19:05:00,6.952,6.978,6.863,6.863,300000.0
2005-07-26 19:06:00,6.972,7.018,6.893,7.018,400000.0
2005-07-26 19:07:00,6.96,6.981,6.88,6.912,400000.0
2005-07-26 19:08:00,6.898,6.987,6.887,6.887,350000.0
2005-07-26 19:09:00,6.875,6.986,6.856,6.936,500000.0
2005-07-26 19:10:00,6.984,6.984,6.984,6.984,50000.0
2005-07-26 19:11:00,6.99,6.99,6.886,6.946,200000.0
2005-07-26 19:12:00,6.907,7.004,6.907,6.978,350000.0
2005-07-26 19:13:00,6.907,6.978,6.843,6.843,350000.0
2005-07-26 19:14:00,6.869,6.969,6.863,6.969,400000.0
2005-07-26 19:15:00,6.91,6.994,6.907,6.994,500000.0
2005-07-26 19:16:00,6.984,6.984,6.908,6.942,350000.0
2005-07-26 19:17:00,6.87,6.964,6.87,6.945,400000.0
2005-07-26 19:18:00,6.869,6.996,6.869,6.948,350000.0
2005-07-26 19:19:00,6.969,6.987,6.851,6.987,400000.0
2005-07-26 19:21:00,6.946,6.991,6.86,6.961,400000.0
2005-07-26 19:22:00,6.959,6.981,6.852,6.888,550000.0
2005-07-26 19:23:00,6.963,6.983,6.873,6.873,500000.0
2005-07-26 19:24:00,6.991,6.991,6.933,6.933,100000.0
2005-07-26 19:25:00,6.964,6.964,6.876,6.921,300000.0
2005-07-26 19:26:00,6.874,7.017,6.874,7.005,450000.0
2005-07-26 19:27:00,6.906,6.993,6.886,6.886,300000.0
2005-07-26 19:28:00,6.938,6.938,6.845,6.88,450000.0
2005-07-26 19:29:00,6.938,6.988,6.932,6.988,500000.0
2005-07-26 19:30:00,6.9,7.057,6.888,6.899,950000.0
2005-07-26 19:31:00,6.88,6.961,6.88,6.912,250000.0
2005-07-26 19:33:00,6.873,6.991,6.868,6.903,400000.0
2005-07-26 19:35:00,6.899,6.988,6.863,6.988,700000.0
2005-07-26 19:36:00,6.881,6.99,6.881,6.99,350000.0
2005-07-26 19:37:00,6.895,6.943,6.876,6.898,400000.0
2005-07-26 19:39:00,6.925,6.938,6.824,6.873,500000.0
2005-07-26 19:40:00,6.915,6.971,6.915,6.971,250000.0
2005-07-26 19:43:00,6.965,6.965,6.873,6.909,200000.0
2005-07-26 19:45:00,6.955,6.955,6.849,6.887,200000.0
2005-07-26 19:47:00,6.959,6.959,6.879,6.913,200000.0
2005-07-26 19:50:00,6.968,6.968,6.851,6.863,650000.0
2005-07-26 19:51:00,6.957,7.013,6.879,6.879,550000.0
2005-07-26 19:57:00,6.828,6.946,6.828,6.934,400000.0
2005-07-26 19:58:00,6.954,6.961,6.897,6.96,350000.0
2005-07-26 20:00:00,6.95,6.95,6.845,6.885,200000.0
2005-07-26 20:03:00,6.957,6.957,6.878,6.912,200000.0
2005-07-26 20:05:00,6.985,7.008,6.879,7.008,400000.0
2005-07-26 20:07:00,6.955,6.955,6.836,6.865,300000.0
2005-07-26 20:08:00,6.941,6.98,6.865,6.934,350000.0
2005-07-26 20:13:00,6.955,6.955,6.855,6.893,200000.0
2005-07-26 20:14:00,6.863,6.956,6.863,6.956,200000.0
2005-07-26 20:15:00,6.875,6.963,6.863,6.956,300000.0
2005-07-26 20:16:00,6.967,6.983,6.851,6.983,350000.0
2005-07-26 20:24:00,6.985,6.985,6.84,6.886,400000.0
2005-07-26 20:34:00,6.899,6.959,6.869,6.959,550000.0
2005-07-26 20:35:00,6.95,7.022,6.909,6.966,450000.0
2005-07-26 20:38:00,6.953,6.953,6.853,6.893,200000.0
2005-07-26 20:39:00,6.857,6.945,6.857,6.872,250000.0
2005-07-26 20:40:00,6.894,6.986,6.894,6.96,300000.0
2005-07-26 20:42:00,6.935,6.985,6.889,6.939,350000.0
2005-07-26 20:43:00,6.944,6.996,6.88,6.959,450000.0
2005-07-26 20:48:00,6.956,6.989,6.863,6.989,400000.0
2005-07-26 20:51:00,6.897,7.001,6.868,7.001,700000.0
2005-07-26 20:56:00,6.979,6.983,6.835,6.955,650000.0
2005-07-26 20:57:00,7.013,7.018,6.928,7.0,500000.0
2005-07-26 21:05:00,6.97,6.971,6.966,6.966,150000.0
2005-07-26 21:06:00,6.964,7.012,6.883,6.936,600000.0
2005-07-26 21:09:00,6.973,6.973,6.891,6.924,250000.0
2005-07-26 21:16:00,6.946,6.993,6.945,6.945,200000.0
2005-07-26 21:18:00,6.864,6.974,6.833,6.895,450000.0
2005-07-26 21:19:00,6.871,6.947,6.833,6.946,350000.0
2005-07-26 21:25:00,6.855,6.962,6.851,6.955,350000.0
2005-07-26 21:27:00,6.933,6.996,6.884,6.884,450000.0
2005-07-26 21:28:00,6.91,7.062,6.91,6.987,350000.0
2005-07-26 21:32:00,6.892,6.962,6.875,6.888,450000.0
2005-07-26 21:33:00,6.991,6.991,6.933,6.933,150000.0
2005-07-26 21:37:00,6.905,6.946,6.872,6.94,350000.0
2005-07-26 21:38:00,6.943,6.979,6.879,6.946,550000.0
2005-07-26 21:40:00,6.954,6.977,6.928,6.977,150000.0
2005-07-26 21:41:00,6.947,7.003,6.908,7.003,250000.0
2005-07-26 21:42:00,7.007,7.021,6.875,7.021,450000.0
2005-07-26 21:43:00,6.978,6.99,6.86,6.912,350000.0
2005-07-26 21:44:00,7.01,7.01,6.881,6.881,400000.0
2005-07-26 21:45:00,7.007,7.007,6.916,6.98,150000.0
2005-07-26 21:46:00,6.926,6.984,6.861,6.969,600000.0
2005-07-26 21:47:00,6.919,6.963,6.913,6.945,350000.0
2005-07-26 21:49:00,6.99,7.024,6.917,6.991,700000.0
2005-07-26 21:50:00,6.873,6.985,6.873,6.913,300000.0
2005-07-26 21:52:00,6.964,6.964,6.865,6.905,200000.0
2005-07-26 21:55:00,6.869,6.997,6.866,6.906,450000.0
2005-07-26 21:59:00,6.968,6.978,6.862,6.892,550000.0
2005-07-26 22:01:00,7.005,7.014,6.896,6.928,500000.0
2005-07-26 22:04:00,6.956,6.956,6.855,6.894,200000.0
2005-07-26 22:08:00,6.933,6.965,6.875,6.91,250000.0
2005-07-26 22:12:00,6.93,6.935,6.92,6.92,200000.0
2005-07-26 22:13:00,6.929,6.979,6.904,6.979,400000.0
2005-07-26 22:15:00,6.888,7.012,6.888,6.974,450000.0
2005-07-26 22:17:00,6.978,6.978,6.893,6.925,200000.0
2005-07-26 22:22:00,6.964,6.964,6.865,6.903,200000.0
2005-07-26 22:27:00,6.957,6.957,6.857,6.895,200000.0
2005-07-26 22:29:00,6.947,7.003,6.887,6.986,650000.0
2005-07-26 22:30:00,6.923,6.983,6.87,6.88,300000.0
2005-07-26 22:33:00,6.991,6.991,6.866,6.944,250000.0
2005-07-26 22:44:00,6.953,6.953,6.853,6.893,200000.0
2005-07-26 22:46:00,6.997,6.997,6.865,6.956,700000.0
2005-07-26 22:47:00,6.84,6.988,6.84,6.988,400000.0
2005-07-26 22:56:00,6.95,6.95,6.876,6.905,300000.0
2005-07-26 22:58:00,6.945,6.945,6.845,6.884,200000.0
2005-07-26 23:02:00,6.97,6.98,6.909,6.962,250000.0
2005-07-26 23:03:00,6.913,6.952,6.851,6.952,400000.0
2005-07-26 23:07:00,6.967,7.001,6.946,6.946,200000.0
2005-07-26 23:08:00,7.003,7.003,6.963,6.963,300000.0
2005-07-26 23:16:00,6.947,6.947,6.947,6.947,100000.0
2005-07-26 23:18:00,6.952,6.981,6.861,6.898,500000.0
2005-07-26 23:29:00,6.944,6.944,6.844,6.884,200000.0
2005-07-26 23:35:00,6.953,6.953,6.869,6.903,200000.0
2005-07-26 23:57:00,6.943,6.943,6.843,6.883,200000.0
2005-07-26 23:58:00,6.863,6.944,6.863,6.944,200000.0
2005-07-26 23:59:00,6.885,6.978,6.885,6.951,300000.0
2005-07-27 00:00:00,7.0,7.07,6.92,7.04,250000.0
2005-07-27 00:05:00,6.96,6.96,6.876,6.907,250000.0
2005-07-27 00:07:00,6.976,6.978,6.832,6.846,450000.0
2005-07-27 00:08:00,6.991,6.991,6.854,6.916,600000.0
2005-07-27 00:09:00,6.891,6.987,6.868,6.925,800000.0
2005-07-27 00:13:00,6.995,6.995,6.841,6.883,650000.0
2005-07-27 00:17:00,6.903,6.984,6.837,6.984,650000.0
2005-07-27 00:18:00,6.888,6.956,6.86,6.86,450000.0
2005-07-27 00:20:00,6.966,6.995,6.883,6.992,350000.0
2005-07-27 00:21:00,6.93,6.978,6.867,6.967,450000.0
2005-07-27 00:23:00,6.889,6.954,6.886,6.937,250000.0
2005-07-27 00:29:00,6.997,6.997,6.929,6.929,300000.0
2005-07-27 00:30:00,6.912,6.961,6.844,6.905,400000.0
2005-07-27 00:40:00,6.947,6.947,6.871,6.89,150000.0
2005-07-27 00:41:00,6.908,6.973,6.908,6.973,100000.0
2005-07-27 00:58:00,6.956,6.956,6.855,6.895,200000.0
2005-07-27 01:04:00,6.963,7.008,6.886,6.917,300000.0
2005-07-27 01:07:00,6.977,6.977,6.893,6.925,200000.0
2005-07-27 01:16:00,6.943,6.943,6.813,6.903,400000.0
2005-07-27 01:17:00,6.991,6.991,6.91,6.91,100000.0
2005-07-27 01:18:00,6.888,6.954,6.888,6.901,200000.0
2005-07-27 01:32:00,6.876,7.003,6.876,6.959,150000.0
2005-07-27 01:39:00,6.945,6.953,6.905,6.905,150000.0
2005-07-27 01:50:00,6.987,6.987,6.851,6.97,700000.0
2005-07-27 01:54:00,6.882,6.988,6.847,6.938,800000.0
2005-07-27 01:55:00,6.91,6.98,6.876,6.939,550000.0
2005-07-27 01:59:00,6.967,6.993,6.888,6.993,250000.0
2005-07-27 02:00:00,6.965,6.965,6.873,6.909,200000.0
2005-07-27 02:04:00,6.994,6.994,6.852,6.94,350000.0
2005-07-27 02:05:00,6.871,7.011,6.871,6.932,350000.0
2005-07-27 02:06:00,6.939,7.019,6.865,6.937,400000.0
2005-07-27 02:07:00,6.921,6.976,6.874,6.924,500000.0
2005-07-27 02:09:00,6.943,6.993,6.874,6.906,400000.0
2005-07-27 02:10:00,6.91,6.958,6.855,6.874,400000.0
2005-07-27 02:11:00,6.877,6.964,6.865,6.964,450000.0
2005-07-27 02:12:00,6.986,6.986,6.865,6.981,250000.0
2005-07-27 02:13:00,6.944,6.944,6.917,6.925,150000.0
2005-07-27 02:17:00,6.939,6.974,6.865,6.974,400000.0
2005-07-27 02:19:00,6.972,6.972,6.861,6.861,200000.0
2005-07-27 02:22:00,6.922,6.972,6.868,6.901,400000.0
2005-07-27 02:23:00,7.006,7.006,6.884,6.972,400000.0
2005-07-27 02:24:00,6.882,7.019,6.882,6.932,350000.0
2005-07-27 02:28:00,6.868,6.989,6.858,6.989,350000.0
2005-07-27 02:30:00,6.905,7.031,6.901,6.933,450000.0
2005-07-27 02:32:00,6.979,6.979,6.878,6.886,200000.0
2005-07-27 02:33:00,6.925,6.997,6.895,6.895,450000.0
2005-07-27 02:34:00,6.966,6.966,6.875,6.905,350000.0
2005-07-27 02:35:00,6.877,6.952,6.877,6.94,300000.0
2005-07-27 02:37:00,6.873,6.97,6.85,6.97,350000.0
2005-07-27 02:38:00,6.923,7.008,6.912,6.912,350000.0
2005-07-27 02:39:00,6.942,6.984,6.876,6.914,350000.0
2005-07-27 02:40:00,6.933,6.969,6.899,6.969,200000.0
2005-07-27 02:42:00,6.948,6.96,6.88,6.885,250000.0
2005-07-27 02:43:00,6.94,7.008,6.896,7.008,500000.0
2005-07-27 02:44:00,6.885,6.975,6.885,6.975,150000.0
2005-07-27 02:46:00,6.914,7.035,6.896,6.99,450000.0
2005-07-27 02:47:00,6.948,6.948,6.85,6.852,250000.0
2005-07-27 02:48:00,6.887,7.007,6.887,6.97,550000.0
2005-07-27 02:50:00,6.969,6.969,6.876,6.876,550000.0
2005-07-27 02:52:00,6.974,6.978,6.885,6.921,400000.0
2005-07-27 02:53:00,6.91,7.022,6.91,7.014,350000.0
2005-07-27 02:54:00,6.958,6.99,6.865,6.922,600000.0
2005-07-27 02:56:00,6.958,6.958,6.838,6.888,600000.0
2005-07-27 02:57:00,6.928,7.005,6.86,6.942,350000.0
2005-07-27 03:00:00,6.925,7.035,6.898,6.982,500000.0
2005-07-27 03:01:00,6.888,6.937,6.888,6.937,150000.0
2005-07-27 03:02:00,6.889,6.924,6.883,6.924,250000.0
2005-07-27 03:03:00,6.868,6.971,6.851,6.878,400000.0
2005-07-27 03:04:00,6.976,6.976,6.863,6.961,350000.0
2005-07-27 03:05:00,6.968,6.968,6.849,6.96,200000.0
2005-07-27 03:06:00,6.906,6.942,6.845,6.88,300000.0
2005-07-27 03:07:00,6.951,6.986,6.882,6.906,550000.0
2005-07-27 03:11:00,6.936,6.989,6.858,6.989,1050000.0
2005-07-27 03:12:00,6.866,6.987,6.861,6.987,450000.0
2005-07-27 03:13:00,6.961,6.994,6.861,6.941,400000.0
2005-07-27 03:17:00,6.882,7.02,6.882,6.887,500000.0
2005-07-27 03:20:00,6.979,7.033,6.865,6.865,550000.0
2005-07-27 03:22:00,6.911,7.023,6.86,6.924,300000.0
2005-07-27 03:23:00,7.003,7.003,7.003,7.003,50000.0
2005-07-27 03:26:00,6.951,6.954,6.825,6.899,500000.0
2005-07-27 03:28:00,6.933,6.996,6.878,6.996,450000.0
2005-07-27 03:33:00,6.966,6.996,6.912,6.931,350000.0
2005-07-27 03:35:00,6.994,6.994,6.884,6.938,750000.0
2005-07-27 03:36:00,6.962,6.995,6.889,6.995,500000.0
2005-07-27 03:38:00,6.932,6.97,6.912,6.912,250000.0
2005-07-27 03:39:00,7.0,7.0,6.864,6.931,350000.0
2005-07-27 03:40:00,6.953,7.006,6.879,6.914,750000.0
2005-07-27 03:41:00,6.965,6.965,6.85,6.878,350000.0
2005-07-27 03:42:00,6.997,6.997,6.884,6.935,450000.0
2005-07-27 03:44:00,6.872,6.938,6.872,6.902,350000.0
2005-07-27 03:45:00,6.922,6.983,6.906,6.929,300000.0
2005-07-27 03:46:00,6.87,6.965,6.836,6.932,300000.0
2005-07-27 03:47:00,6.996,7.004,6.878,6.945,300000.0
2005-07-27 03:48:00,6.895,7.006,6.873,6.95,600000.0
2005-07-27 03:49:00,6.938,6.993,6.879,6.952,450000.0
2005-07-27 03:50:00,6.963,6.987,6.905,6.905,450000.0
2005-07-27 03:51:00,6.955,6.955,6.851,6.953,300000.0
2005-07-27 03:52:00,6.967,7.008,6.931,7.008,250000.0
2005-07-27 03:53:00,6.897,6.994,6.867,6.867,350000.0
2005-07-27 03:54:00,6.884,6.913,6.866,6.913,150000.0
2005-07-27 03:55:00,6.942,6.942,6.863,6.863,100000.0
2005-07-27 04:01:00,6.855,6.953,6.837,6.874,600000.0
2005-07-27 04:02:00,6.871,6.996,6.871,6.94,350000.0
2005-07-27 04:03:00,6.957,6.994,6.882,6.922,650000.0
2005-07-27 04:05:00,6.941,6.968,6.863,6.958,350000.0
2005-07-27 04:07:00,6.986,6.986,6.902,6.935,200000.0
2005-07-27 04:10:00,6.941,6.984,6.887,6.926,300000.0
2005-07-27 04:11:00,6.931,7.016,6.875,7.0,400000.0
2005-07-27 04:12:00,6.89,6.977,6.89,6.964,300000.0
2005-07-27 04:13:00,6.903,7.021,6.897,6.974,250000.0
2005-07-27 04:14:00,6.978,6.978,6.978,6.978,50000.0
2005-07-27 04:23:00,6.965,7.02,6.879,6.908,500000.0
2005-07-27 04:24:00,6.857,6.966,6.852,6.966,500000.0
2005-07-27 04:31:00,6.865,7.003,6.865,6.868,400000.0
2005-07-27 04:32:00,6.886,6.947,6.853,6.947,200000.0
2005-07-27 04:33:00,6.866,7.003,6.866,6.962,500000.0
2005-07-27 04:36:00,6.964,6.964,6.851,6.892,300000.0
2005-07-27 04:37:00,6.954,6.954,6.907,6.945,150000.0
2005-07-27 04:39:00,6.876,6.943,6.875,6.943,350000.0
2005-07-27 04:44:00,6.881,6.945,6.86,6.932,300000.0
2005-07-27 04:45:00,6.96,6.962,6.936,6.962,250000.0
2005-07-27 04:48:00,6.92,7.0,6.871,6.959,350000.0
2005-07-27 04:49:00,6.997,7.002,6.907,6.907,250000.0
2005-07-27 04:50:00,6.887,7.008,6.863,7.0,550000.0
2005-07-27 04:54:00,6.955,7.003,6.893,6.96,500000.0
2005-07-27 04:55:00,6.954,6.998,6.905,6.996,350000.0
2005-07-27 04:56:00,6.899,7.001,6.893,6.965,850000.0
2005-07-27 04:57:00,6.957,6.992,6.889,6.987,450000.0
2005-07-27 05:03:00,6.889,6.976,6.88,6.955,250000.0
2005-07-27 05:21:00,7.01,7.031,6.866,6.949,700000.0
2005-07-27 05:23:00,6.859,6.953,6.859,6.906,350000.0
2005-07-27 05:27:00,6.931,6.945,6.865,6.945,350000.0
2005-07-27 05:28:00,6.939,6.97,6.864,6.943,400000.0
2005-07-27 05:34:00,6.988,6.988,6.838,6.956,600000.0
2005-07-27 05:35:00,6.934,6.949,6.866,6.874,300000.0
2005-07-27 05:36:00,6.944,6.944,6.901,6.939,150000.0
2005-07-27 05:39:00,6.935,6.97,6.839,6.951,300000.0
2005-07-27 05:40:00,6.889,6.985,6.865,6.965,400000.0
2005-07-27 05:41:00,6.955,6.982,6.9,6.982,200000.0
2005-07-27 05:42:00,6.901,6.99,6.859,6.946,400000.0
2005-07-27 05:43:00,6.949,6.949,6.843,6.843,350000.0
2005-07-27 05:44:00,6.977,6.984,6.881,6.927,450000.0
2005-07-27 05:46:00,6.934,7.022,6.885,6.885,500000.0
2005-07-27 05:47:00,6.966,6.971,6.884,6.91,500000.0
2005-07-27 05:51:00,6.943,6.973,6.911,6.961,450000.0
2005-07-27 05:53:00,6.869,7.011,6.851,6.878,650000.0
2005-07-27 05:54:00,6.909,6.986,6.897,6.947,500000.0
2005-07-27 05:58:00,6.957,6.981,6.879,6.879,400000.0
2005-07-27 06:01:00,6.955,6.955,6.848,6.939,500000.0
2005-07-27 06:10:00,6.929,6.962,6.84,6.84,500000.0
2005-07-27 06:11:00,6.922,6.972,6.885,6.966,250000.0
2005-07-27 06:12:00,6.888,6.959,6.859,6.915,450000.0
2005-07-27 06:18:00,6.955,6.955,6.871,6.905,200000.0
2005-07-27 06:19:00,6.899,6.899,6.899,6.899,50000.0
2005-07-27 06:21:00,6.924,7.035,6.921,6.993,450000.0
2005-07-27 06:22:00,6.927,7.006,6.852,6.985,550000.0
2005-07-27 06:23:00,6.862,6.953,6.799,6.953,300000.0
2005-07-27 06:24:00,6.861,6.93,6.842,6.882,550000.0
2005-07-27 06:25:00,6.942,6.942,6.851,6.932,350000.0
2005-07-27 06:26:00,6.86,6.939,6.842,6.845,700000.0
2005-07-27 06:27:00,6.963,6.97,6.864,6.945,300000.0
2005-07-27 06:29:00,6.946,6.946,6.861,6.894,200000.0
2005-07-27 06:31:00,6.952,6.985,6.891,6.897,400000.0
2005-07-27 06:32:00,6.854,6.951,6.854,6.945,550000.0
2005-07-27 06:33:00,6.866,6.968,6.866,6.958,350000.0
2005-07-27 06:35:00,6.944,6.995,6.88,6.88,300000.0
2005-07-27 06:38:00,6.9,7.015,6.876,6.971,500000.0
2005-07-27 06:40:00,6.907,6.974,6.865,6.874,550000.0
2005-07-27 06:42:00,6.94,6.944,6.85,6.85,450000.0
2005-07-27 06:43:00,6.873,6.954,6.873,6.903,150000.0
2005-07-27 06:46:00,6.943,6.945,6.834,6.834,350000.0
2005-07-27 06:48:00,6.935,6.935,6.852,6.884,200000.0
2005-07-27 06:49:00,6.85,6.883,6.85,6.883,100000.0
2005-07-27 06:50:00,6.852,6.974,6.852,6.954,300000.0
2005-07-27 06:52:00,6.895,6.97,6.895,6.951,300000.0
2005-07-27 06:54:00,6.995,6.995,6.961,6.961,300000.0
2005-07-27 06:55:00,6.947,6.947,6.947,6.947,100000.0
2005-07-27 06:59:00,6.928,6.988,6.881,6.984,650000.0
2005-07-27 07:00:00,6.841,6.966,6.833,6.848,400000.0
2005-07-27 07:01:00,6.984,6.984,6.898,6.955,350000.0
2005-07-27 07:02:00,6.989,7.01,6.896,7.01,300000.0
2005-07-27 07:04:00,6.934,6.948,6.853,6.853,250000.0
2005-07-27 07:06:00,6.959,7.033,6.883,6.883,350000.0
2005-07-27 07:08:00,6.881,6.98,6.881,6.931,400000.0
2005-07-27 07:09:00,6.905,6.983,6.869,6.983,450000.0
2005-07-27 07:11:00,6.962,6.965,6.841,6.953,500000.0
2005-07-27 07:13:00,6.986,6.986,6.842,6.901,400000.0
2005-07-27 07:18:00,6.942,6.954,6.886,6.949,400000.0
2005-07-27 07:22:00,6.911,6.985,6.865,6.875,500000.0
2005-07-27 07:25:00,6.999,7.019,6.921,6.986,450000.0
2005-07-27 07:33:00,6.956,6.979,6.867,6.898,350000.0
2005-07-27 07:34:00,6.994,7.001,6.903,6.966,350000.0
2005-07-27 07:36:00,6.924,7.019,6.924,6.951,500000.0
2005-07-27 07:37:00,6.879,7.048,6.879,6.971,450000.0
2005-07-27 07:38:00,6.964,6.964,6.87,6.942,400000.0
2005-07-27 07:40:00,6.925,6.956,6.833,6.956,450000.0
2005-07-27 07:41:00,6.986,6.986,6.865,6.865,250000.0
2005-07-27 07:42:00,6.907,7.001,6.861,6.92,400000.0
2005-07-27 07:43:00,6.887,7.0,6.857,6.963,450000.0
2005-07-27 07:44:00,6.984,7.02,6.908,6.927,300000.0
2005-07-27 07:46:00,6.89,6.993,6.869,6.97,550000.0
2005-07-27 07:49:00,6.885,6.989,6.885,6.957,250000.0
2005-07-27 07:50:00,6.935,7.002,6.888,6.918,300000.0
2005-07-27 07:51:00,6.923,7.031,6.923,7.002,600000.0
2005-07-27 07:52:00,7.005,7.005,6.893,6.893,250000.0
2005-07-27 07:53:00,6.958,6.968,6.873,6.968,300000.0
2005-07-27 07:54:00,6.921,6.923,6.915,6.915,150000.0
2005-07-27 07:56:00,6.868,7.004,6.868,6.884,700000.0
2005-07-27 07:58:00,6.875,6.969,6.863,6.918,600000.0
2005-07-27 08:00:00,6.994,6.996,6.915,6.915,550000.0
2005-07-27 08:01:00,6.921,6.988,6.838,6.838,350000.0
2005-07-27 08:02:00,6.86,6.974,6.834,6.901,750000.0
2005-07-27 08:04:00,6.906,6.987,6.87,6.888,400000.0
2005-07-27 08:05:00,6.911,7.009,6.894,6.926,550000.0
2005-07-27 08:06:00,6.872,6.958,6.857,6.896,400000.0
2005-07-27 08:07:00,6.984,6.997,6.872,6.989,500000.0
2005-07-27 08:08:00,6.883,6.986,6.838,6.868,650000.0
2005-07-27 08:09:00,6.893,6.97,6.844,6.896,500000.0
2005-07-27 08:10:00,6.966,6.966,6.872,6.872,250000.0
2005-07-27 08:11:00,6.945,6.945,6.834,6.929,300000.0
2005-07-27 08:12:00,6.946,6.989,6.852,6.969,550000.0
2005-07-27 08:13:00,6.967,6.968,6.845,6.869,400000.0
2005-07-27 08:14:00,6.858,6.962,6.848,6.872,400000.0
2005-07-27 08:15:00,6.868,6.984,6.868,6.984,250000.0
2005-07-27 08:16:00,6.9,6.966,6.899,6.933,250000.0
2005-07-27 08:17:00,6.978,6.978,6.858,6.947,650000.0
2005-07-27 08:18:00,6.949,6.99,6.878,6.946,550000.0
2005-07-27 08:20:00,6.982,6.982,6.847,6.933,550000.0
2005-07-27 08:22:00,6.847,6.95,6.846,6.864,350000.0
2005-07-27 08:23:00,6.879,6.983,6.879,6.979,400000.0
2005-07-27 08:24:00,6.976,6.976,6.878,6.878,250000.0
2005-07-27 08:25:00,6.858,6.981,6.858,6.964,350000.0
2005-07-27 08:26:00,6.972,6.972,6.869,6.967,500000.0
2005-07-27 08:27:00,6.899,6.957,6.892,6.95,500000.0
2005-07-27 08:28:00,6.96,6.977,6.868,6.941,450000.0
2005-07-27 08:29:00,6.856,6.938,6.827,6.938,400000.0
2005-07-27 08:30:00,6.965,6.976,6.891,6.942,400000.0
2005-07-27 08:31:00,6.889,6.99,6.889,6.923,400000.0
2005-07-27 08:32:00,6.977,6.977,6.885,6.945,500000.0
2005-07-27 08:33:00,6.962,7.01,6.884,6.966,400000.0
2005-07-27 08:34:00,6.926,6.982,6.898,6.906,500000.0
2005-07-27 08:35:00,6.945,6.965,6.866,6.953,400000.0
2005-07-27 08:36:00,6.933,6.947,6.834,6.876,500000.0
2005-07-27 08:38:00,6.949,6.976,6.85,6.874,650000.0
2005-07-27 08:40:00,6.887,7.003,6.88,6.963,400000.0
2005-07-27 08:42:00,6.97,6.97,6.856,6.933,450000.0
2005-07-27 08:43:00,6.928,6.97,6.856,6.97,550000.0
2005-07-27 08:44:00,6.914,6.963,6.907,6.951,350000.0
2005-07-27 08:45:00,6.953,6.982,6.898,6.898,350000.0
2005-07-27 08:46:00,6.981,7.009,6.882,6.967,500000.0
2005-07-27 08:47:00,6.978,7.005,6.875,6.93,550000.0
2005-07-27 08:48:00,6.873,6.935,6.873,6.902,450000.0
2005-07-27 08:49:00,6.983,6.983,6.874,6.93,400000.0
2005-07-27 08:50:00,6.856,6.985,6.837,6.934,350000.0
2005-07-27 08:51:00,6.948,6.988,6.858,6.906,350000.0
2005-07-27 08:52:00,6.845,6.926,6.825,6.925,450000.0
2005-07-27 08:53:00,6.958,6.977,6.887,6.948,400000.0
2005-07-27 08:54:00,6.977,6.983,6.888,6.888,350000.0
2005-07-27 08:55:00,6.989,6.989,6.854,6.985,250000.0
2005-07-27 08:56:00,6.892,7.0,6.851,6.94,550000.0
2005-07-27 08:58:00,6.974,6.977,6.856,6.923,550000.0
2005-07-27 08:59:00,6.969,6.972,6.831,6.924,500000.0
2005-07-27 09:00:00,6.949,7.042,6.849,6.849,550000.0
2005-07-27 09:01:00,6.99,6.99,6.875,6.875,150000.0
2005-07-27 09:03:00,6.903,6.993,6.875,6.875,300000.0
2005-07-27 09:04:00,6.954,6.996,6.858,6.979,400000.0
2005-07-27 09:05:00,6.909,6.946,6.821,6.933,400000.0
2005-07-27 09:06:00,6.909,6.963,6.852,6.893,350000.0
2005-07-27 09:07:00,6.807,6.931,6.806,6.931,400000.0
2005-07-27 09:09:00,6.867,6.979,6.866,6.866,450000.0
2005-07-27 09:10:00,6.956,6.963,6.843,6.959,350000.0
2005-07-27 09:11:00,6.938,6.938,6.806,6.86,550000.0
2005-07-27 09:12:00,6.963,7.022,6.881,6.884,550000.0
2005-07-27 09:13:00,6.899,6.97,6.85,6.97,450000.0
2005-07-27 09:15:00,6.881,6.937,6.838,6.911,350000.0
2005-07-27 09:17:00,6.963,6.973,6.838,6.941,550000.0
2005-07-27 09:18:00,6.935,6.956,6.841,6.933,400000.0
2005-07-27 09:19:00,6.971,6.971,6.86,6.96,450000.0
2005-07-27 09:20:00,6.901,6.99,6.87,6.87,450000.0
2005-07-27 09:21:00,6.895,6.949,6.845,6.949,550000.0
2005-07-27 09:23:00,6.857,6.983,6.839,6.926,450000.0
2005-07-27 09:24:00,6.801,6.905,6.801,6.862,400000.0
2005-07-27 09:25:00,6.959,6.959,6.859,6.873,350000.0
2005-07-27 09:26:00,6.958,6.958,6.827,6.854,500000.0
2005-07-27 09:28:00,6.866,6.928,6.849,6.915,350000.0
2005-07-27 09:29:00,6.806,6.945,6.793,6.926,300000.0
2005-07-27 09:30:00,6.852,6.949,6.813,6.949,400000.0
2005-07-27 09:32:00,6.895,6.942,6.828,6.94,450000.0
2005-07-27 09:35:00,6.836,6.943,6.836,6.943,350000.0
2005-07-27 09:36:00,6.881,6.955,6.796,6.818,500000.0
2005-07-27 09:37:00,6.91,6.952,6.824,6.916,400000.0
2005-07-27 09:38:00,6.861,6.943,6.805,6.926,450000.0
2005-07-27 09:40:00,6.838,6.939,6.769,6.795,550000.0
2005-07-27 09:41:00,6.891,6.931,6.833,6.833,350000.0
2005-07-27 09:42:00,6.92,6.934,6.841,6.859,400000.0
2005-07-27 09:43:00,6.956,6.962,6.869,6.943,200000.0
2005-07-27 09:44:00,6.885,6.946,6.844,6.873,350000.0
2005-07-27 09:45:00,6.816,6.935,6.816,6.935,100000.0
2005-07-27 09:46:00,6.881,6.881,6.869,6.869,100000.0
2005-07-27 09:48:00,6.966,6.966,6.81,6.867,450000.0
2005-07-27 09:49:00,6.919,6.977,6.856,6.887,350000.0
2005-07-27 09:50:00,6.876,6.962,6.832,6.832,500000.0
2005-07-27 09:51:00,6.933,6.942,6.852,6.872,350000.0
2005-07-27 09:52:00,6.934,6.934,6.775,6.885,400000.0
2005-07-27 09:53:00,6.791,6.897,6.791,6.821,400000.0
2005-07-27 09:54:00,6.954,6.962,6.827,6.928,350000.0
2005-07-27 09:56:00,6.864,6.963,6.838,6.957,400000.0
2005-07-27 09:57:00,6.868,6.969,6.855,6.942,500000.0
2005-07-27 09:58:00,6.826,6.921,6.799,6.891,400000.0
2005-07-27 09:59:00,6.871,6.947,6.811,6.947,450000.0
2005-07-27 10:00:00,6.937,6.942,6.849,6.932,550000.0
2005-07-27 10:02:00,6.83,6.964,6.83,6.924,350000.0
2005-07-27 10:03:00,6.908,6.933,6.82,6.847,400000.0
2005-07-27 10:05:00,6.81,6.942,6.81,6.942,400000.0
2005-07-27 10:07:00,6.906,6.926,6.819,6.853,400000.0
2005-07-27 10:08:00,6.964,6.972,6.846,6.972,300000.0
2005-07-27 10:09:00,6.953,6.953,6.773,6.932,450000.0
2005-07-27 10:10:00,6.952,6.991,6.875,6.965,550000.0
2005-07-27 10:11:00,6.965,6.973,6.837,6.837,500000.0
2005-07-27 10:12:00,6.946,6.946,6.829,6.896,350000.0
2005-07-27 10:13:00,6.883,7.01,6.84,6.872,500000.0
2005-07-27 10:14:00,6.952,6.952,6.844,6.844,350000.0
2005-07-27 10:15:00,6.968,6.968,6.866,6.926,350000.0
2005-07-27 10:16:00,6.835,6.977,6.835,6.934,400000.0
2005-07-27 10:17:00,6.898,6.93,6.82,6.843,400000.0
2005-07-27 10:18:00,6.813,6.96,6.813,6.96,450000.0
2005-07-27 10:19:00,6.901,6.993,6.868,6.925,400000.0
2005-07-27 10:21:00,6.923,6.969,6.909,6.951,400000.0
2005-07-27 10:23:00,6.937,6.97,6.816,6.93,450000.0
2005-07-27 10:25:00,6.865,6.963,6.812,6.931,700000.0
2005-07-27 10:26:00,6.965,6.965,6.841,6.841,350000.0
2005-07-27 10:27:00,6.924,6.95,6.84,6.95,450000.0
2005-07-27 10:29:00,6.985,7.0,6.861,6.962,900000.0
2005-07-27 10:31:00,6.854,6.952,6.854,6.907,350000.0
2005-07-27 10:32:00,6.922,6.972,6.839,6.949,700000.0
2005-07-27 10:33:00,6.963,6.989,6.879,6.989,400000.0
2005-07-27 10:34:00,6.995,7.001,6.866,6.95,500000.0
2005-07-27 10:35:00,6.87,6.983,6.86,6.91,400000.0
2005-07-27 10:36:00,6.882,6.969,6.847,6.862,500000.0
2005-07-27 10:37:00,6.986,6.992,6.862,6.902,400000.0
2005-07-27 10:38:00,6.847,6.991,6.847,6.959,400000.0
2005-07-27 10:39:00,6.975,7.05,6.884,6.884,650000.0
2005-07-27 10:40:00,6.977,6.994,6.875,6.973,550000.0
2005-07-27 10:41:00,6.949,6.962,6.848,6.859,350000.0
2005-07-27 10:42:00,6.933,6.976,6.828,6.938,750000.0
2005-07-27 10:43:00,6.964,7.012,6.872,6.888,400000.0
2005-07-27 10:44:00,6.937,7.003,6.828,6.971,900000.0
2005-07-27 10:46:00,6.948,6.993,6.881,6.993,400000.0
2005-07-27 10:47:00,6.956,6.993,6.856,6.856,350000.0
2005-07-27 10:48:00,6.885,7.002,6.87,7.002,450000.0
2005-07-27 10:49:00,6.976,6.976,6.81,6.848,600000.0
2005-07-27 10:50:00,6.944,6.989,6.868,6.868,800000.0
2005-07-27 10:51:00,6.961,7.007,6.835,7.007,550000.0
2005-07-27 10:52:00,6.989,6.989,6.807,6.941,950000.0
2005-07-27 10:53:00,6.935,6.97,6.833,6.897,500000.0
2005-07-27 10:55:00,6.955,6.994,6.867,6.952,800000.0
2005-07-27 10:56:00,6.932,6.996,6.856,6.983,400000.0
2005-07-27 10:57:00,6.955,6.996,6.881,6.958,450000.0
2005-07-27 10:58:00,6.879,6.957,6.831,6.906,350000.0
2005-07-27 10:59:00,6.966,6.986,6.84,6.84,450000.0
2005-07-27 11:01:00,6.856,6.98,6.851,6.94,500000.0
2005-07-27 11:02:00,6.982,6.992,6.846,6.913,400000.0
2005-07-27 11:04:00,6.971,6.971,6.867,6.967,400000.0
2005-07-27 11:05:00,6.83,6.964,6.821,6.845,550000.0
2005-07-27 11:06:00,6.954,7.036,6.87,6.87,350000.0
2005-07-27 11:07:00,6.924,6.964,6.873,6.962,450000.0
2005-07-27 11:09:00,6.974,6.974,6.867,6.962,500000.0
2005-07-27 11:11:00,6.977,7.006,6.865,6.96,350000.0
2005-07-27 11:12:00,6.969,6.989,6.881,6.95,550000.0
2005-07-27 11:13:00,6.956,6.998,6.88,6.998,500000.0
2005-07-27 11:15:00,6.867,6.975,6.859,6.9,400000.0
2005-07-27 11:16:00,6.895,6.96,6.882,6.955,500000.0
2005-07-27 11:17:00,6.98,6.99,6.875,6.99,350000.0
2005-07-27 11:18:00,6.901,6.942,6.896,6.931,350000.0
2005-07-27 11:19:00,6.914,7.045,6.914,7.013,550000.0
2005-07-27 11:20:00,6.948,6.967,6.848,6.89,400000.0
2005-07-27 11:21:00,6.969,6.969,6.825,6.93,450000.0
2005-07-27 11:23:00,6.823,6.94,6.818,6.841,500000.0
2005-07-27 11:25:00,6.871,6.977,6.866,6.87,550000.0
2005-07-27 11:26:00,6.954,6.969,6.858,6.969,400000.0
2005-07-27 11:27:00,6.888,7.015,6.888,6.988,500000.0
2005-07-27 11:28:00,6.85,6.93,6.821,6.925,350000.0
2005-07-27 11:29:00,6.881,6.974,6.856,6.893,500000.0
2005-07-27 11:31:00,6.946,6.981,6.863,6.932,350000.0
2005-07-27 11:32:00,6.939,6.967,6.873,6.873,450000.0
2005-07-27 11:33:00,6.857,7.001,6.857,6.923,350000.0
2005-07-27 11:35:00,6.937,6.977,6.842,6.911,450000.0
2005-07-27 11:36:00,6.878,6.972,6.825,6.902,550000.0
2005-07-27 11:37:00,6.878,6.967,6.826,6.94,400000.0
2005-07-27 11:39:00,6.902,6.959,6.85,6.87,350000.0
2005-07-27 11:41:00,6.842,6.944,6.842,6.897,350000.0
2005-07-27 11:43:00,6.982,6.987,6.885,6.987,350000.0
2005-07-27 11:45:00,6.877,6.952,6.856,6.951,550000.0
2005-07-27 11:47:00,6.93,6.994,6.837,6.941,500000.0
2005-07-27 11:48:00,6.921,6.951,6.854,6.95,400000.0
2005-07-27 11:49:00,6.951,7.021,6.88,6.947,350000.0
2005-07-27 11:50:00,6.929,6.976,6.857,6.976,350000.0
2005-07-27 11:51:00,6.82,6.938,6.797,6.938,450000.0
2005-07-27 11:53:00,6.856,6.985,6.856,6.892,400000.0
2005-07-27 11:54:00,7.014,7.033,6.93,6.969,550000.0
2005-07-27 11:55:00,6.93,7.002,6.887,7.002,350000.0
2005-07-27 11:56:00,6.945,7.006,6.93,6.932,350000.0
2005-07-27 11:59:00,6.97,7.006,6.891,6.936,450000.0
2005-07-27 12:00:00,6.963,6.966,6.875,6.875,350000.0
2005-07-27 12:01:00,6.997,7.026,6.91,6.928,500000.0
2005-07-27 12:03:00,6.9,6.992,6.9,6.964,550000.0
2005-07-27 12:04:00,6.923,6.956,6.854,6.854,350000.0
2005-07-27 12:06:00,6.967,6.989,6.922,6.989,350000.0
2005-07-27 12:07:00,6.978,6.978,6.818,6.915,450000.0
2005-07-27 12:08:00,6.974,6.987,6.872,6.987,450000.0
2005-07-27 12:09:00,6.872,6.964,6.871,6.906,350000.0
2005-07-27 12:10:00,6.956,6.978,6.882,6.923,400000.0
2005-07-27 12:11:00,6.901,6.937,6.848,6.87,400000.0
2005-07-27 12:12:00,6.853,6.987,6.853,6.866,350000.0
2005-07-27 12:13:00,6.93,6.977,6.859,6.936,400000.0
2005-07-27 12:14:00,6.974,7.031,6.883,6.889,550000.0
2005-07-27 12:17:00,6.947,6.986,6.926,6.986,400000.0
2005-07-27 12:19:00,6.92,6.99,6.858,6.882,450000.0
2005-07-27 12:20:00,6.921,7.01,6.859,6.911,500000.0
2005-07-27 12:21:00,6.958,6.995,6.866,6.954,500000.0
2005-07-27 12:22:00,6.992,6.992,6.883,6.959,400000.0
2005-07-27 12:24:00,7.016,7.017,6.915,6.99,600000.0
2005-07-27 12:25:00,6.976,6.976,6.845,6.948,450000.0
2005-07-27 12:27:00,6.958,6.993,6.882,6.963,550000.0
2005-07-27 12:28:00,6.96,7.024,6.883,6.923,500000.0
2005-07-27 12:29:00,6.963,6.988,6.844,6.851,500000.0
2005-07-27 12:31:00,6.954,6.96,6.896,6.951,350000.0
2005-07-27 12:32:00,6.846,6.982,6.846,6.889,400000.0
2005-07-27 12:33:00,6.948,6.985,6.854,6.854,400000.0
2005-07-27 12:34:00,6.865,6.989,6.865,6.873,450000.0
2005-07-27 12:35:00,7.0,7.0,6.86,6.86,350000.0
2005-07-27 12:37:00,6.994,7.029,6.906,6.906,500000.0
2005-07-27 12:38:00,6.967,6.998,6.877,6.936,450000.0
2005-07-27 12:39:00,6.953,7.003,6.855,6.949,450000.0
2005-07-27 12:41:00,6.941,6.978,6.858,6.978,450000.0
2005-07-27 12:43:00,6.922,6.972,6.849,6.879,500000.0
2005-07-27 12:45:00,6.909,6.999,6.86,6.909,400000.0
2005-07-27 12:46:00,6.866,6.985,6.857,6.857,500000.0
2005-07-27 12:47:00,6.899,6.988,6.848,6.911,350000.0
2005-07-27 12:49:00,6.926,7.004,6.856,6.883,450000.0
2005-07-27 12:50:00,6.919,6.954,6.863,6.869,400000.0
2005-07-27 12:51:00,6.863,7.027,6.863,7.005,500000.0
2005-07-27 12:53:00,6.862,6.961,6.86,6.947,500000.0
2005-07-27 12:54:00,6.978,7.002,6.889,6.94,450000.0
2005-07-27 12:55:00,6.938,6.999,6.908,6.999,450000.0
2005-07-27 12:57:00,6.952,7.025,6.886,6.886,400000.0
2005-07-27 12:59:00,6.938,6.973,6.87,6.966,450000.0
2005-07-27 13:00:00,6.96,6.976,6.854,6.904,500000.0
2005-07-27 13:02:00,6.876,6.967,6.871,6.912,400000.0
2005-07-27 13:05:00,6.845,6.957,6.845,6.957,400000.0
2005-07-27 13:07:00,6.991,6.991,6.835,6.914,500000.0
2005-07-27 13:08:00,6.899,6.986,6.878,6.879,400000.0
2005-07-27 13:11:00,6.889,6.989,6.889,6.952,400000.0
2005-07-27 13:12:00,6.974,7.008,6.884,6.884,550000.0
2005-07-27 13:13:00,7.002,7.002,6.868,6.963,450000.0
2005-07-27 13:15:00,6.91,6.995,6.851,6.94,400000.0
2005-07-27 13:17:00,6.972,7.001,6.91,7.001,450000.0
2005-07-27 13:18:00,6.848,6.994,6.848,6.976,400000.0
2005-07-27 13:20:00,6.884,6.934,6.844,6.916,500000.0
2005-07-27 13:21:00,6.868,6.992,6.865,6.865,350000.0
2005-07-27 13:23:00,6.899,6.973,6.843,6.857,350000.0
2005-07-27 13:25:00,6.967,6.994,6.895,6.994,350000.0
2005-07-27 13:27:00,6.915,6.993,6.911,6.954,500000.0
2005-07-27 13:28:00,6.934,6.989,6.842,6.893,400000.0
2005-07-27 13:29:00,6.976,6.976,6.822,6.939,350000.0
2005-07-27 13:31:00,6.839,6.954,6.839,6.95,450000.0
2005-07-27 13:32:00,6.884,6.993,6.857,6.857,500000.0
2005-07-27 13:33:00,6.896,6.961,6.851,6.89,350000.0
2005-07-27 13:34:00,6.839,7.005,6.839,6.887,350000.0
2005-07-27 13:35:00,6.908,6.975,6.849,6.849,400000.0
2005-07-27 13:36:00,6.916,6.993,6.859,6.951,450000.0
2005-07-27 13:37:00,6.877,6.954,6.868,6.939,350000.0
2005-07-27 13:38:00,6.902,6.979,6.857,6.979,400000.0
2005-07-27 13:39:00,6.942,6.981,6.867,6.944,500000.0
2005-07-27 13:40:00,6.92,6.959,6.837,6.959,350000.0
2005-07-27 13:41:00,6.847,6.954,6.828,6.954,400000.0
2005-07-27 13:42:00,6.948,6.948,6.838,6.919,350000.0
2005-07-27 13:43:00,6.969,7.008,6.86,6.943,500000.0
2005-07-27 13:44:00,6.856,6.997,6.839,6.911,350000.0
2005-07-27 13:45:00,6.869,6.994,6.838,6.955,400000.0
2005-07-27 13:46:00,6.914,6.991,6.881,6.932,450000.0
2005-07-27 13:47:00,6.878,6.971,6.866,6.941,300000.0
2005-07-27 13:49:00,6.842,6.976,6.842,6.941,350000.0
2005-07-27 13:51:00,6.985,6.985,6.869,6.869,350000.0
2005-07-27 13:53:00,6.884,6.983,6.843,6.897,450000.0
2005-07-27 13:54:00,6.918,6.986,6.872,6.98,400000.0
2005-07-27 13:57:00,6.914,6.954,6.85,6.85,400000.0
2005-07-27 13:58:00,6.847,6.99,6.847,6.99,350000.0
2005-07-27 13:59:00,6.942,6.942,6.888,6.888,300000.0
2005-07-27 14:00:00,6.942,6.981,6.865,6.911,350000.0
2005-07-27 14:02:00,6.984,6.984,6.867,6.907,350000.0
2005-07-27 14:05:00,6.98,6.98,6.98,6.98,50000.0
2005-07-27 14:06:00,6.959,6.973,6.863,6.949,350000.0
2005-07-27 14:07:00,6.936,6.978,6.854,6.952,400000.0
2005-07-27 14:09:00,6.861,7.032,6.861,6.906,550000.0
2005-07-27 14:10:00,6.863,6.963,6.863,6.9,350000.0
2005-07-27 14:12:00,6.985,6.991,6.951,6.984,450000.0
2005-07-27 14:13:00,6.935,6.939,6.857,6.877,350000.0
2005-07-27 14:14:00,6.879,6.986,6.868,6.908,500000.0
2005-07-27 14:15:00,6.837,6.979,6.837,6.888,500000.0
2005-07-27 14:16:00,6.868,6.951,6.837,6.918,450000.0
2005-07-27 14:18:00,6.903,7.05,6.903,7.003,400000.0
2005-07-27 14:19:00,6.943,6.972,6.812,6.957,500000.0
2005-07-27 14:20:00,6.881,6.975,6.881,6.889,350000.0
2005-07-27 14:22:00,6.947,6.985,6.845,6.845,450000.0
2005-07-27 14:23:00,6.908,6.991,6.903,6.913,400000.0
2005-07-27 14:24:00,6.97,6.987,6.906,6.981,400000.0
2005-07-27 14:25:00,6.895,6.95,6.876,6.889,350000.0
2005-07-27 14:26:00,6.897,6.982,6.841,6.902,350000.0
2005-07-27 14:27:00,6.898,6.94,6.805,6.94,400000.0
2005-07-27 14:28:00,6.915,6.933,6.832,6.889,400000.0
2005-07-27 14:29:00,6.884,6.941,6.808,6.908,350000.0
2005-07-27 14:30:00,6.875,6.955,6.828,6.828,550000.0
2005-07-27 14:31:00,6.879,6.967,6.83,6.917,400000.0
2005-07-27 14:32:00,6.898,6.93,6.817,6.864,500000.0
2005-07-27 14:33:00,6.94,6.943,6.811,6.862,400000.0
2005-07-27 14:34:00,6.903,6.943,6.806,6.806,450000.0
2005-07-27 14:35:00,6.915,6.942,6.867,6.867,350000.0
2005-07-27 14:36:00,6.913,6.928,6.823,6.928,400000.0
2005-07-27 14:37:00,6.832,6.934,6.774,6.934,550000.0
2005-07-27 14:38:00,6.883,6.93,6.84,6.921,400000.0
2005-07-27 14:39:00,6.919,6.944,6.807,6.842,500000.0
2005-07-27 14:40:00,6.906,6.944,6.852,6.879,400000.0
2005-07-27 14:41:00,6.87,7.006,6.87,6.935,550000.0
2005-07-27 14:42:00,6.832,6.942,6.826,6.927,400000.0
2005-07-27 14:43:00,6.922,6.95,6.822,6.95,500000.0
2005-07-27 14:44:00,6.839,6.921,6.816,6.918,450000.0
2005-07-27 14:45:00,6.906,6.957,6.877,6.924,400000.0
2005-07-27 14:46:00,6.923,6.963,6.871,6.874,350000.0
2005-07-27 14:47:00,6.896,6.952,6.817,6.933,350000.0
2005-07-27 14:48:00,6.918,6.969,6.875,6.944,400000.0
2005-07-27 14:49:00,6.965,7.022,6.838,6.853,500000.0
2005-07-27 14:50:00,6.876,6.957,6.833,6.833,400000.0
2005-07-27 14:51:00,6.952,6.971,6.862,6.924,350000.0
2005-07-27 14:52:00,6.987,6.987,6.915,6.915,450000.0
2005-07-27 14:53:00,6.883,6.958,6.853,6.916,400000.0
2005-07-27 14:54:00,6.854,7.03,6.854,6.893,550000.0
2005-07-27 14:55:00,6.922,6.947,6.819,6.819,450000.0
2005-07-27 14:56:00,6.922,6.948,6.802,6.918,550000.0
2005-07-27 14:57:00,6.959,6.967,6.873,6.955,450000.0
2005-07-27 14:58:00,6.866,6.927,6.83,6.903,400000.0
2005-07-27 14:59:00,6.886,6.959,6.841,6.957,550000.0
2005-07-27 15:00:00,6.825,6.993,6.825,6.885,450000.0
2005-07-27 15:02:00,6.838,6.949,6.827,6.909,450000.0
2005-07-27 15:03:00,6.941,6.978,6.835,6.971,500000.0
2005-07-27 15:04:00,6.9,6.992,6.865,6.865,550000.0
2005-07-27 15:05:00,6.831,6.959,6.821,6.869,550000.0
2005-07-27 15:06:00,6.933,6.952,6.912,6.912,400000.0
2005-07-27 15:07:00,6.885,7.005,6.864,6.942,350000.0
2005-07-27 15:09:00,6.956,6.973,6.848,6.861,450000.0
2005-07-27 15:10:00,6.823,6.966,6.808,6.863,400000.0
2005-07-27 15:11:00,6.882,7.023,6.854,6.874,500000.0
2005-07-27 15:12:00,6.842,6.981,6.841,6.943,400000.0
2005-07-27 15:13:00,6.94,6.97,6.837,6.963,400000.0
2005-07-27 15:14:00,6.927,6.973,6.853,6.861,550000.0
2005-07-27 15:15:00,6.867,7.006,6.862,6.947,400000.0
2005-07-27 15:16:00,6.968,6.974,6.915,6.917,350000.0
2005-07-27 15:17:00,6.932,6.981,6.851,6.926,450000.0
2005-07-27 15:18:00,6.989,6.989,6.87,6.933,400000.0
2005-07-27 15:19:00,6.949,7.01,6.913,6.957,450000.0
2005-07-27 15:20:00,6.909,6.976,6.883,6.976,400000.0
2005-07-27 15:23:00,6.899,6.988,6.899,6.963,400000.0
2005-07-27 15:24:00,6.976,7.002,6.905,6.982,350000.0
2005-07-27 15:25:00,6.989,6.996,6.888,6.949,350000.0
2005-07-27 15:26:00,6.875,6.974,6.875,6.888,550000.0
2005-07-27 15:27:00,6.893,6.999,6.889,6.906,350000.0
2005-07-27 15:28:00,6.902,7.011,6.901,6.96,350000.0
2005-07-27 15:29:00,6.943,6.976,6.874,6.968,350000.0
2005-07-27 15:30:00,6.952,6.952,6.855,6.899,450000.0
2005-07-27 15:31:00,6.903,6.993,6.867,6.88,500000.0
2005-07-27 15:32:00,6.878,6.949,6.83,6.941,450000.0
2005-07-27 15:33:00,6.944,6.951,6.85,6.933,400000.0
2005-07-27 15:34:00,6.863,7.003,6.851,6.851,400000.0
2005-07-27 15:35:00,6.924,6.97,6.889,6.916,400000.0
2005-07-27 15:37:00,6.873,6.954,6.836,6.928,400000.0
2005-07-27 15:38:00,6.89,6.968,6.875,6.894,450000.0
2005-07-27 15:39:00,6.895,7.051,6.892,6.999,500000.0
2005-07-27 15:40:00,6.884,6.988,6.874,6.884,450000.0
2005-07-27 15:41:00,6.843,6.985,6.843,6.967,400000.0
2005-07-27 15:43:00,6.925,6.975,6.866,6.866,450000.0
2005-07-27 15:44:00,6.984,7.009,6.907,6.995,350000.0
2005-07-27 15:45:00,7.001,7.001,6.889,6.977,450000.0
2005-07-27 15:46:00,6.895,7.003,6.886,6.903,400000.0
2005-07-27 15:47:00,6.974,7.023,6.875,6.882,550000.0
2005-07-27 15:48:00,6.89,6.946,6.856,6.878,350000.0
2005-07-27 15:49:00,6.951,6.996,6.922,6.996,350000.0
2005-07-27 15:50:00,6.891,6.991,6.864,6.991,550000.0
2005-07-27 15:51:00,6.959,6.979,6.851,6.864,350000.0
2005-07-27 15:52:00,6.868,7.03,6.861,6.879,350000.0
2005-07-27 15:53:00,6.969,6.997,6.875,6.955,500000.0
2005-07-27 15:54:00,6.974,7.003,6.925,7.003,450000.0
2005-07-27 15:55:00,6.868,6.987,6.868,6.969,500000.0
2005-07-27 15:56:00,6.86,7.028,6.86,6.957,450000.0
2005-07-27 15:57:00,6.919,6.956,6.883,6.94,450000.0
2005-07-27 15:58:00,6.928,7.018,6.893,7.018,500000.0
2005-07-27 15:59:00,7.013,7.013,6.899,6.927,450000.0
2005-07-27 16:00:00,6.974,7.007,6.852,6.961,500000.0
2005-07-27 16:01:00,6.99,6.99,6.865,6.865,400000.0
2005-07-27 16:02:00,6.885,7.002,6.847,6.932,550000.0
2005-07-27 16:03:00,7.001,7.006,6.89,6.952,450000.0
2005-07-27 16:04:00,6.895,7.024,6.891,6.98,550000.0
2005-07-27 16:05:00,6.929,7.014,6.929,6.945,400000.0
2005-07-27 16:06:00,6.902,7.0,6.86,6.972,350000.0
2005-07-27 16:07:00,6.913,7.009,6.892,6.892,500000.0
2005-07-27 16:08:00,6.88,7.016,6.88,6.916,550000.0
2005-07-27 16:09:00,6.891,7.007,6.854,6.993,350000.0
2005-07-27 16:10:00,6.993,7.042,6.907,7.018,500000.0
2005-07-27 16:11:00,6.887,7.04,6.878,6.883,500000.0
2005-07-27 16:12:00,6.928,6.971,6.891,6.927,350000.0
2005-07-27 16:13:00,6.905,7.0,6.89,7.0,450000.0
2005-07-27 16:14:00,7.02,7.02,6.901,6.959,500000.0
2005-07-27 16:15:00,7.014,7.014,6.856,6.861,350000.0
2005-07-27 16:16:00,6.947,7.023,6.901,6.984,550000.0
2005-07-27 16:17:00,6.972,6.986,6.878,6.878,350000.0
2005-07-27 16:18:00,6.998,7.002,6.877,6.985,400000.0
2005-07-27 16:19:00,6.961,6.993,6.88,6.889,300000.0
2005-07-27 16:20:00,7.003,7.003,6.847,6.884,550000.0
2005-07-27 16:21:00,6.909,6.981,6.852,6.965,500000.0
2005-07-27 16:22:00,6.973,6.982,6.882,6.938,450000.0
2005-07-27 16:23:00,6.905,7.02,6.903,6.903,400000.0
2005-07-27 16:25:00,6.997,7.033,6.961,7.025,350000.0
2005-07-27 16:26:00,6.982,7.028,6.878,6.878,550000.0
2005-07-27 16:27:00,6.908,7.011,6.889,6.934,450000.0
2005-07-27 16:28:00,6.984,7.04,6.954,7.027,400000.0
2005-07-27 16:29:00,6.931,7.001,6.931,6.995,250000.0
2005-07-27 16:30:00,6.943,7.061,6.909,6.991,550000.0
2005-07-27 16:31:00,6.957,7.054,6.922,6.964,400000.0
2005-07-27 16:32:00,6.994,7.018,6.909,7.006,550000.0
2005-07-27 16:33:00,6.941,7.05,6.938,6.938,350000.0
2005-07-27 16:34:00,6.967,7.021,6.921,7.021,350000.0
2005-07-27 16:35:00,6.908,7.022,6.875,6.929,500000.0
2005-07-27 16:36:00,7.04,7.051,6.964,6.964,500000.0
2005-07-27 16:37:00,7.034,7.034,6.938,6.948,500000.0
2005-07-27 16:38:00,6.876,6.995,6.871,6.887,450000.0
2005-07-27 16:39:00,6.961,7.046,6.931,7.017,500000.0
2005-07-27 16:40:00,7.002,7.004,6.898,6.898,350000.0
2005-07-27 16:41:00,6.917,7.001,6.917,6.923,350000.0
2005-07-27 16:42:00,6.924,7.027,6.911,7.022,500000.0
2005-07-27 16:43:00,6.897,7.021,6.897,6.954,350000.0
2005-07-27 16:44:00,7.033,7.033,6.904,6.904,400000.0
2005-07-27 16:45:00,6.887,6.968,6.887,6.935,400000.0
2005-07-27 16:46:00,6.937,6.992,6.918,6.984,350000.0
2005-07-27 16:47:00,6.911,7.008,6.871,6.919,600000.0
2005-07-27 16:48:00,6.984,6.988,6.876,6.955,500000.0
2005-07-27 16:49:00,6.991,7.021,6.896,6.896,450000.0
2005-07-27 16:50:00,6.894,7.039,6.89,6.89,550000.0
2005-07-27 16:51:00,7.024,7.024,6.891,6.891,400000.0
2005-07-27 16:52:00,6.927,7.023,6.913,7.023,450000.0
2005-07-27 16:53:00,6.944,7.034,6.917,6.954,350000.0
2005-07-27 16:54:00,6.952,7.08,6.936,6.936,450000.0
2005-07-27 16:55:00,6.99,7.021,6.898,6.942,550000.0
2005-07-27 16:56:00,6.935,6.994,6.89,6.895,400000.0
2005-07-27 16:57:00,6.916,7.024,6.913,6.913,450000.0
2005-07-27 16:58:00,6.925,7.057,6.924,6.986,500000.0
2005-07-27 16:59:00,6.944,7.045,6.939,6.95,400000.0
2005-07-27 17:00:00,7.02,7.02,6.884,6.884,350000.0
2005-07-27 17:01:00,6.928,7.002,6.857,6.921,500000.0
2005-07-27 17:02:00,6.932,7.012,6.91,6.956,400000.0
2005-07-27 17:03:00,6.939,7.005,6.904,6.97,500000.0
2005-07-27 17:04:00,6.931,7.029,6.895,6.952,350000.0
2005-07-27 17:05:00,6.998,6.998,6.892,6.97,400000.0
2005-07-27 17:06:00,7.032,7.04,6.871,6.962,350000.0
2005-07-27 17:07:00,6.97,7.001,6.876,6.929,500000.0
2005-07-27 17:08:00,6.845,6.959,6.825,6.925,500000.0
2005-07-27 17:09:00,6.969,7.015,6.867,6.917,550000.0
2005-07-27 17:10:00,6.979,7.021,6.91,6.983,350000.0
2005-07-27 17:11:00,7.004,7.005,6.851,6.881,400000.0
2005-07-27 17:12:00,6.989,7.045,6.939,6.939,400000.0
2005-07-27 17:13:00,6.928,7.038,6.894,7.023,450000.0
2005-07-27 17:14:00,6.947,6.989,6.87,6.987,550000.0
2005-07-27 17:15:00,6.911,7.02,6.882,6.952,350000.0
2005-07-27 17:16:00,6.998,6.998,6.861,6.949,450000.0
2005-07-27 17:17:00,6.985,7.008,6.916,6.956,550000.0
2005-07-27 17:18:00,6.953,7.001,6.904,7.001,350000.0
2005-07-27 17:19:00,6.896,7.051,6.896,6.999,450000.0
2005-07-27 17:21:00,7.008,7.011,6.88,7.011,500000.0
2005-07-27 17:22:00,6.985,6.993,6.916,6.983,350000.0
2005-07-27 17:23:00,6.91,6.995,6.896,6.984,550000.0
2005-07-27 17:24:00,6.993,6.998,6.906,6.914,350000.0
2005-07-27 17:25:00,6.986,7.019,6.902,7.019,400000.0
2005-07-27 17:26:00,6.907,7.015,6.907,6.967,450000.0
2005-07-27 17:27:00,6.989,7.016,6.912,6.991,400000.0
2005-07-27 17:28:00,6.937,7.029,6.904,6.905,550000.0
2005-07-27 17:30:00,6.887,7.053,6.887,7.027,450000.0
2005-07-27 17:31:00,6.962,7.006,6.895,6.986,600000.0
2005-07-27 17:32:00,6.925,7.071,6.925,6.99,400000.0
2005-07-27 17:33:00,6.973,7.006,6.899,7.006,400000.0
2005-07-27 17:34:00,6.972,6.998,6.857,6.992,450000.0
2005-07-27 17:35:00,6.959,7.022,6.898,6.969,500000.0
2005-07-27 17:36:00,6.987,7.024,6.889,7.023,450000.0
2005-07-27 17:37:00,7.001,7.001,6.865,6.96,550000.0
2005-07-27 17:38:00,6.933,6.979,6.882,6.928,400000.0
2005-07-27 17:39:00,6.988,6.997,6.898,6.913,350000.0
2005-07-27 17:41:00,6.879,7.001,6.879,7.001,350000.0
2005-07-27 17:42:00,6.888,7.032,6.888,6.978,500000.0
2005-07-27 17:43:00,7.029,7.032,6.888,6.916,400000.0
2005-07-27 17:44:00,7.009,7.049,6.936,6.997,450000.0
2005-07-27 17:45:00,6.916,7.007,6.904,6.935,550000.0
2005-07-27 17:46:00,6.941,7.012,6.881,6.909,400000.0
2005-07-27 17:47:00,6.985,7.003,6.863,6.924,400000.0
2005-07-27 17:48:00,7.026,7.05,6.961,7.049,400000.0
2005-07-27 17:49:00,6.997,7.039,6.941,6.995,350000.0
2005-07-27 17:50:00,7.011,7.029,6.917,6.917,550000.0
2005-07-27 17:51:00,6.938,6.979,6.853,6.916,550000.0
2005-07-27 17:52:00,6.993,7.042,6.905,6.905,350000.0
2005-07-27 17:53:00,6.987,7.041,6.944,6.944,500000.0
2005-07-27 17:54:00,6.938,7.026,6.892,7.026,350000.0
2005-07-27 17:55:00,6.935,7.049,6.934,6.996,350000.0
2005-07-27 17:56:00,6.901,7.068,6.901,6.96,400000.0
2005-07-27 17:57:00,6.99,7.01,6.909,6.964,400000.0
2005-07-27 17:58:00,6.978,6.993,6.916,6.957,450000.0
2005-07-27 17:59:00,6.889,7.013,6.889,7.013,350000.0
2005-07-27 18:00:00,6.915,7.027,6.899,6.984,350000.0
2005-07-27 18:01:00,6.971,7.023,6.884,6.944,450000.0
2005-07-27 18:02:00,6.915,7.009,6.915,6.989,500000.0
2005-07-27 18:03:00,6.962,6.995,6.927,6.965,350000.0
2005-07-27 18:04:00,7.026,7.026,6.899,6.953,400000.0
2005-07-27 18:06:00,6.972,7.024,6.889,6.889,450000.0
2005-07-27 18:07:00,7.028,7.028,6.893,7.009,400000.0
2005-07-27 18:08:00,6.891,7.025,6.891,6.92,500000.0
2005-07-27 18:09:00,6.955,7.001,6.9,6.9,300000.0
2005-07-27 18:10:00,6.986,6.986,6.913,6.941,200000.0
2005-07-27 18:11:00,6.899,7.014,6.873,6.99,450000.0
2005-07-27 18:12:00,7.009,7.009,6.919,6.929,400000.0
2005-07-27 18:13:00,6.932,7.03,6.915,7.03,300000.0
2005-07-27 18:14:00,6.927,7.041,6.927,7.017,400000.0
2005-07-27 18:15:00,7.018,7.018,6.928,6.997,400000.0
2005-07-27 18:16:00,6.919,7.04,6.899,6.913,400000.0
2005-07-27 18:17:00,7.004,7.004,6.889,6.95,400000.0
2005-07-27 18:18:00,6.968,7.07,6.899,6.919,500000.0
2005-07-27 18:19:00,6.935,7.056,6.924,7.056,500000.0
2005-07-27 18:20:00,6.943,7.032,6.872,6.971,400000.0
2005-07-27 18:21:00,6.949,7.031,6.921,6.999,550000.0
2005-07-27 18:22:00,6.932,7.026,6.927,6.945,400000.0
2005-07-27 18:23:00,7.024,7.044,6.969,7.044,400000.0
2005-07-27 18:24:00,7.025,7.033,6.931,7.027,400000.0
2005-07-27 18:25:00,6.943,7.002,6.886,6.917,500000.0
2005-07-27 18:26:00,6.926,7.021,6.902,7.021,550000.0
2005-07-27 18:27:00,6.907,7.01,6.907,6.915,500000.0
2005-07-27 18:28:00,6.992,6.997,6.889,6.993,350000.0
2005-07-27 18:29:00,6.959,7.018,6.91,7.018,350000.0
2005-07-27 18:30:00,6.996,7.037,6.917,6.982,450000.0
2005-07-27 18:31:00,7.002,7.021,6.926,7.001,350000.0
2005-07-27 18:32:00,6.935,7.001,6.86,6.929,450000.0
2005-07-27 18:33:00,6.973,7.011,6.887,6.916,450000.0
2005-07-27 18:34:00,7.002,7.044,6.917,7.007,400000.0
2005-07-27 18:35:00,6.944,7.015,6.944,6.961,350000.0
2005-07-27 18:36:00,6.945,7.001,6.883,6.976,550000.0
2005-07-27 18:37:00,6.937,7.039,6.932,6.976,500000.0
2005-07-27 18:38:00,6.989,6.996,6.882,6.957,450000.0
2005-07-27 18:41:00,6.94,7.008,6.924,6.978,500000.0
2005-07-27 18:42:00,6.936,6.992,6.871,6.915,550000.0
2005-07-27 18:43:00,6.972,7.018,6.911,7.018,400000.0
2005-07-27 18:44:00,6.964,6.977,6.872,6.936,500000.0
2005-07-27 18:45:00,6.916,7.031,6.916,6.989,350000.0
2005-07-27 18:46:00,6.906,7.026,6.89,7.026,350000.0
2005-07-27 18:47:00,6.931,7.033,6.907,6.996,400000.0
2005-07-27 18:48:00,7.043,7.05,6.905,6.905,400000.0
2005-07-27 18:49:00,6.923,6.972,6.923,6.972,100000.0
2005-07-27 18:50:00,6.97,6.979,6.886,6.925,300000.0
2005-07-27 18:51:00,6.999,7.033,6.926,6.936,450000.0
2005-07-27 18:53:00,6.976,7.017,6.94,6.997,450000.0
2005-07-27 18:54:00,6.897,7.033,6.897,7.013,350000.0
2005-07-27 18:55:00,6.906,7.01,6.873,6.956,350000.0
2005-07-27 18:56:00,6.947,6.989,6.887,6.899,400000.0
2005-07-27 18:57:00,7.019,7.019,6.9,6.985,450000.0
2005-07-27 18:58:00,6.996,7.017,6.932,6.988,350000.0
2005-07-27 18:59:00,6.934,6.99,6.934,6.964,450000.0
2005-07-27 19:00:00,6.934,7.026,6.865,7.026,350000.0
2005-07-27 19:01:00,6.955,7.019,6.911,6.962,500000.0
2005-07-27 19:02:00,6.931,6.992,6.878,6.978,400000.0
2005-07-27 19:03:00,6.988,6.988,6.907,6.907,350000.0
2005-07-27 19:04:00,6.895,6.988,6.872,6.891,550000.0
2005-07-27 19:05:00,6.954,7.044,6.925,7.019,250000.0
2005-07-27 19:06:00,6.965,7.008,6.867,7.008,400000.0
2005-07-27 19:08:00,6.932,7.034,6.927,6.927,350000.0
2005-07-27 19:09:00,6.888,7.014,6.885,6.933,650000.0
2005-07-27 19:10:00,6.975,7.053,6.905,7.004,300000.0
2005-07-27 19:11:00,6.986,7.021,6.883,6.97,550000.0
2005-07-27 19:12:00,6.914,7.007,6.914,6.987,350000.0
2005-07-27 19:13:00,6.928,7.018,6.874,6.874,350000.0
2005-07-27 19:15:00,6.936,7.022,6.93,7.022,500000.0
2005-07-27 19:16:00,7.022,7.029,6.969,6.993,350000.0
2005-07-27 19:17:00,6.972,6.979,6.942,6.966,250000.0
2005-07-27 19:18:00,6.888,7.011,6.888,6.967,350000.0
2005-07-27 19:20:00,6.915,6.986,6.835,6.977,450000.0
2005-07-27 19:21:00,6.839,6.993,6.839,6.993,950000.0
2005-07-27 19:22:00,6.967,6.991,6.853,6.983,650000.0
2005-07-27 19:23:00,7.012,7.012,6.886,6.886,750000.0
2005-07-27 19:24:00,7.007,7.007,6.979,6.979,150000.0
2005-07-27 19:25:00,7.018,7.018,6.895,6.923,450000.0
2005-07-27 19:26:00,6.942,7.018,6.942,6.98,350000.0
2005-07-27 19:27:00,6.922,6.987,6.867,6.942,500000.0
2005-07-27 19:28:00,6.926,6.991,6.864,6.934,550000.0
2005-07-27 19:29:00,6.966,6.992,6.913,6.961,350000.0
2005-07-27 19:30:00,7.013,7.069,6.916,6.995,700000.0
2005-07-27 19:34:00,6.964,6.964,6.865,6.903,200000.0
2005-07-27 19:40:00,6.954,6.954,6.855,6.893,200000.0
2005-07-27 19:42:00,6.986,6.986,6.902,6.934,200000.0
2005-07-27 19:44:00,6.972,6.972,6.873,6.913,200000.0
2005-07-27 19:48:00,6.973,6.993,6.885,6.973,400000.0
2005-07-27 19:52:00,6.969,7.046,6.913,6.956,400000.0
2005-07-27 20:00:00,6.997,6.997,6.913,6.945,200000.0
2005-07-27 20:02:00,6.964,6.995,6.907,6.977,400000.0
2005-07-27 20:03:00,6.981,6.981,6.868,6.916,350000.0
2005-07-27 20:04:00,6.988,6.996,6.922,6.996,300000.0
2005-07-27 20:05:00,7.001,7.026,6.887,7.014,850000.0
2005-07-27 20:06:00,7.023,7.036,6.895,7.036,400000.0
2005-07-27 20:09:00,6.985,6.985,6.893,6.929,200000.0
2005-07-27 20:16:00,6.997,6.997,6.913,6.945,200000.0
2005-07-27 20:17:00,6.978,6.978,6.898,6.898,200000.0
2005-07-27 20:18:00,6.906,6.976,6.904,6.966,300000.0
2005-07-27 20:23:00,6.927,7.016,6.86,7.016,650000.0
2005-07-27 20:24:00,7.026,7.026,6.909,6.989,350000.0
2005-07-27 20:25:00,7.009,7.009,6.892,6.914,400000.0
2005-07-27 20:29:00,6.915,7.015,6.869,6.98,700000.0
2005-07-27 20:35:00,6.974,6.974,6.874,6.914,200000.0
2005-07-27 20:38:00,6.986,6.986,6.906,6.942,200000.0
2005-07-27 20:39:00,6.909,6.986,6.909,6.986,150000.0
2005-07-27 20:40:00,6.922,6.992,6.904,6.977,300000.0
2005-07-27 20:44:00,6.986,7.037,6.907,7.021,450000.0
2005-07-27 20:46:00,6.99,7.02,6.914,6.927,450000.0
2005-07-27 20:47:00,6.954,6.997,6.946,6.946,250000.0
2005-07-27 20:59:00,6.897,7.021,6.897,6.964,350000.0
2005-07-27 21:00:00,6.871,6.974,6.871,6.974,150000.0
2005-07-27 21:01:00,6.894,6.98,6.894,6.98,100000.0
2005-07-27 21:06:00,7.005,7.009,6.917,6.948,350000.0
2005-07-27 21:20:00,6.913,6.951,6.889,6.905,200000.0
2005-07-27 21:34:00,6.926,6.988,6.863,6.905,450000.0
2005-07-27 21:39:00,6.939,6.939,6.86,6.893,200000.0
2005-07-27 21:41:00,6.963,6.987,6.903,6.944,350000.0
2005-07-27 21:43:00,6.939,7.06,6.888,7.025,650000.0
2005-07-27 21:44:00,6.927,7.014,6.879,6.99,550000.0
2005-07-27 21:50:00,6.939,7.032,6.91,6.932,350000.0
2005-07-27 21:51:00,7.041,7.041,6.959,6.959,150000.0
2005-07-27 21:58:00,7.005,7.005,6.913,6.949,200000.0
2005-07-27 21:59:00,6.988,6.994,6.917,6.994,200000.0
2005-07-27 22:07:00,6.964,7.026,6.964,7.026,100000.0
2005-07-27 22:17:00,6.994,6.994,6.894,6.933,200000.0
2005-07-27 22:19:00,7.007,7.007,6.931,6.987,250000.0
2005-07-27 22:21:00,7.017,7.017,6.933,6.965,200000.0
2005-07-27 22:23:00,6.948,7.015,6.946,6.997,250000.0
2005-07-27 22:26:00,6.993,6.993,6.888,6.925,200000.0
2005-07-27 22:28:00,6.997,6.997,6.918,6.953,200000.0
2005-07-27 22:36:00,7.014,7.034,6.943,7.005,250000.0
2005-07-27 22:37:00,6.99,7.021,6.99,7.0,150000.0
2005-07-27 22:44:00,7.015,7.015,6.931,6.964,200000.0
2005-07-27 22:46:00,7.001,7.001,6.897,6.935,200000.0
2005-07-27 22:54:00,6.973,7.031,6.914,7.031,400000.0
2005-07-27 22:59:00,6.996,6.996,6.895,6.935,200000.0
2005-07-27 23:12:00,7.046,7.046,6.944,6.944,150000.0
2005-07-27 23:17:00,6.997,6.997,6.896,6.935,200000.0
2005-07-27 23:21:00,6.996,7.081,6.933,6.933,300000.0
2005-07-27 23:22:00,7.004,7.004,6.984,6.984,100000.0
2005-07-27 23:27:00,7.054,7.054,6.95,7.001,400000.0
2005-07-27 23:29:00,7.025,7.025,6.933,6.969,200000.0
2005-07-27 23:36:00,7.04,7.04,6.923,6.959,350000.0
2005-07-27 23:38:00,7.003,7.003,6.903,6.943,200000.0
2005-07-27 23:41:00,7.053,7.053,7.013,7.013,300000.0
2005-07-27 23:46:00,6.993,6.993,6.991,6.991,100000.0
2005-07-27 23:49:00,7.003,7.047,6.923,6.977,350000.0
2005-07-27 23:52:00,7.0,7.047,6.929,7.047,400000.0
2005-07-27 23:53:00,7.01,7.01,6.923,7.01,200000.0
2005-07-28 00:00:00,6.973,7.035,6.942,6.942,300000.0
2005-07-28 00:01:00,7.014,7.038,6.965,6.991,400000.0
2005-07-28 00:04:00,6.977,6.977,6.869,6.97,400000.0
2005-07-28 00:07:00,7.005,7.005,6.921,6.954,200000.0
2005-07-28 00:12:00,6.997,6.997,6.896,6.935,200000.0
2005-07-28 00:17:00,6.953,7.055,6.909,7.01,300000.0
2005-07-28 00:39:00,6.954,6.954,6.871,6.903,200000.0
2005-07-28 00:47:00,6.947,6.947,6.846,6.885,200000.0
2005-07-28 00:49:00,6.931,6.933,6.931,6.933,100000.0
2005-07-28 00:52:00,6.946,6.946,6.845,6.885,200000.0
2005-07-28 00:59:00,6.955,6.955,6.863,6.899,200000.0
2005-07-28 01:16:00,6.865,6.937,6.856,6.934,250000.0
2005-07-28 01:26:00,6.956,6.956,6.855,6.895,200000.0
2005-07-28 01:33:00,6.902,6.975,6.893,6.953,300000.0
2005-07-28 01:40:00,6.988,6.988,6.883,6.949,250000.0
2005-07-28 01:47:00,6.944,6.944,6.844,6.884,200000.0
2005-07-28 01:48:00,6.92,6.95,6.92,6.95,100000.0
2005-07-28 01:50:00,6.976,6.976,6.894,6.933,250000.0
2005-07-28 01:51:00,6.895,6.943,6.895,6.943,100000.0
2005-07-28 01:54:00,6.964,6.964,6.865,6.903,200000.0
2005-07-28 01:56:00,6.976,6.976,6.892,6.924,200000.0
2005-07-28 02:00:00,6.984,6.984,6.906,6.94,200000.0
2005-07-28 02:04:00,6.995,6.995,6.903,6.939,300000.0
2005-07-28 02:05:00,6.919,6.986,6.904,6.924,300000.0
2005-07-28 02:10:00,6.935,6.975,6.896,6.935,250000.0
2005-07-28 02:11:00,6.96,7.059,6.93,6.93,450000.0
2005-07-28 02:14:00,6.934,6.998,6.897,6.985,450000.0
2005-07-28 02:15:00,6.933,7.025,6.883,7.025,600000.0
2005-07-28 02:16:00,6.95,7.026,6.924,6.924,400000.0
2005-07-28 02:18:00,6.997,7.058,6.945,7.026,450000.0
2005-07-28 02:20:00,7.004,7.004,6.905,6.943,200000.0
2005-07-28 02:21:00,6.93,7.029,6.93,7.007,300000.0
2005-07-28 02:22:00,6.925,7.018,6.914,7.009,300000.0
2005-07-28 02:24:00,7.003,7.003,7.001,7.001,100000.0
2005-07-28 02:28:00,6.913,7.037,6.895,7.037,350000.0
2005-07-28 02:29:00,7.024,7.056,6.994,6.994,150000.0
2005-07-28 02:31:00,6.986,7.058,6.978,7.047,400000.0
2005-07-28 02:32:00,7.003,7.003,6.943,6.943,100000.0
2005-07-28 02:33:00,6.973,7.016,6.922,7.016,350000.0
2005-07-28 02:34:00,7.02,7.02,6.938,6.938,350000.0
2005-07-28 02:35:00,7.033,7.038,6.951,6.975,300000.0
2005-07-28 02:39:00,7.018,7.043,6.924,6.933,400000.0
2005-07-28 02:40:00,7.056,7.077,6.929,6.987,400000.0
2005-07-28 02:41:00,6.922,7.02,6.922,7.02,250000.0
2005-07-28 02:42:00,6.971,7.038,6.918,6.96,350000.0
2005-07-28 02:43:00,6.997,7.048,6.917,6.961,600000.0
2005-07-28 02:45:00,7.025,7.025,6.941,6.973,200000.0
2005-07-28 02:53:00,6.941,7.034,6.941,6.97,500000.0
2005-07-28 02:54:00,7.019,7.057,6.929,7.057,450000.0
2005-07-28 02:58:00,6.969,7.024,6.941,6.941,200000.0
2005-07-28 02:59:00,7.02,7.065,6.932,7.025,400000.0
2005-07-28 03:01:00,7.01,7.01,6.9,6.948,300000.0
2005-07-28 03:05:00,6.944,6.985,6.875,6.904,600000.0
2005-07-28 03:06:00,7.002,7.002,6.922,6.922,250000.0
2005-07-28 03:07:00,7.035,7.08,6.959,7.022,750000.0
2005-07-28 03:09:00,7.014,7.027,6.935,6.969,500000.0
2005-07-28 03:11:00,7.014,7.065,6.954,7.025,500000.0
2005-07-28 03:17:00,6.975,6.981,6.93,6.981,150000.0
2005-07-28 03:18:00,7.02,7.02,7.02,7.02,50000.0
2005-07-28 03:19:00,7.004,7.053,6.934,6.934,500000.0
2005-07-28 03:21:00,7.003,7.003,6.904,6.943,200000.0
2005-07-28 03:23:00,7.048,7.048,6.946,6.973,300000.0
2005-07-28 03:38:00,6.949,7.052,6.935,7.052,550000.0
2005-07-28 03:40:00,7.001,7.028,7.001,7.006,150000.0
2005-07-28 03:42:00,6.947,7.035,6.947,6.99,250000.0
2005-07-28 03:45:00,6.981,6.986,6.975,6.975,200000.0
2005-07-28 03:51:00,6.948,6.984,6.911,6.984,150000.0
2005-07-28 03:53:00,6.943,6.962,6.904,6.904,150000.0
2005-07-28 03:58:00,7.024,7.099,6.96,7.04,600000.0
2005-07-28 04:02:00,7.002,7.002,6.903,6.943,200000.0
2005-07-28 04:03:00,6.987,6.987,6.93,6.93,100000.0
2005-07-28 04:06:00,7.026,7.026,6.942,6.975,200000.0
2005-07-28 04:12:00,7.052,7.052,7.028,7.028,100000.0
2005-07-28 04:13:00,7.02,7.047,7.02,7.047,100000.0
2005-07-28 04:14:00,7.006,7.006,7.001,7.001,100000.0
2005-07-28 04:15:00,6.994,7.029,6.892,6.927,300000.0
2005-07-28 04:18:00,7.017,7.017,6.934,6.965,200000.0
2005-07-28 04:25:00,6.958,7.047,6.937,6.972,500000.0
2005-07-28 04:29:00,7.017,7.035,6.959,6.959,200000.0
2005-07-28 04:50:00,7.009,7.033,6.938,6.976,300000.0
2005-07-28 04:53:00,7.026,7.026,6.925,6.964,200000.0
2005-07-28 04:58:00,6.934,7.021,6.934,6.965,150000.0
2005-07-28 05:06:00,7.023,7.023,6.94,6.973,200000.0
2005-07-28 05:08:00,7.017,7.017,6.916,6.955,200000.0
2005-07-28 05:18:00,6.983,7.014,6.921,7.014,300000.0
2005-07-28 05:19:00,7.04,7.04,6.923,7.017,250000.0
2005-07-28 05:20:00,6.909,7.024,6.884,7.024,350000.0
2005-07-28 05:39:00,7.027,7.027,6.943,6.975,200000.0
2005-07-28 05:41:00,7.02,7.061,6.97,7.061,150000.0
2005-07-28 05:45:00,7.024,7.024,6.919,6.956,200000.0
2005-07-28 05:49:00,7.004,7.004,6.905,6.945,200000.0
2005-07-28 05:52:00,7.014,7.047,6.914,7.031,450000.0
2005-07-28 05:53:00,6.941,7.024,6.941,6.981,250000.0
2005-07-28 05:57:00,6.958,7.019,6.923,7.019,200000.0
2005-07-28 05:58:00,6.981,7.026,6.933,6.933,150000.0
2005-07-28 06:04:00,6.997,7.025,6.897,6.949,400000.0
2005-07-28 06:07:00,7.017,7.017,6.933,6.965,200000.0
2005-07-28 06:14:00,7.015,7.015,6.923,6.959,200000.0
2005-07-28 06:19:00,7.023,7.023,6.94,6.973,200000.0
2005-07-28 06:22:00,7.015,7.015,6.915,6.954,200000.0
2005-07-28 06:38:00,6.957,7.037,6.896,7.025,500000.0
2005-07-28 06:43:00,6.979,7.013,6.963,6.973,200000.0
2005-07-28 06:44:00,7.0,7.0,6.941,6.958,200000.0
2005-07-28 06:55:00,7.034,7.047,6.933,6.933,250000.0
2005-07-28 06:56:00,6.939,7.048,6.939,7.048,100000.0
2005-07-28 07:04:00,7.007,7.007,6.964,6.964,150000.0
2005-07-28 07:10:00,6.948,7.018,6.948,6.95,300000.0
2005-07-28 07:12:00,7.011,7.054,6.941,7.054,250000.0
2005-07-28 07:13:00,6.974,7.005,6.914,6.914,200000.0
2005-07-28 07:15:00,6.994,7.022,6.994,7.022,100000.0
2005-07-28 07:19:00,7.015,7.015,6.93,6.93,100000.0
2005-07-28 07:27:00,7.018,7.018,6.957,6.957,100000.0
2005-07-28 07:28:00,6.919,6.995,6.919,6.995,100000.0
2005-07-28 07:29:00,6.95,7.048,6.929,7.004,250000.0
2005-07-28 07:30:00,6.991,7.007,6.979,6.979,150000.0
2005-07-28 07:31:00,6.983,6.997,6.983,6.997,100000.0
2005-07-28 07:32:00,6.975,7.035,6.943,6.973,250000.0
2005-07-28 07:33:00,7.014,7.078,6.944,6.944,350000.0
2005-07-28 07:35:00,6.983,7.018,6.9,7.018,250000.0
2005-07-28 07:37:00,6.913,7.053,6.913,7.01,450000.0
2005-07-28 07:39:00,7.016,7.028,6.934,7.028,350000.0
2005-07-28 07:40:00,6.989,7.032,6.938,7.032,450000.0
2005-07-28 07:43:00,6.93,7.027,6.892,7.008,450000.0
2005-07-28 07:45:00,7.01,7.052,6.91,7.008,550000.0
2005-07-28 07:46:00,7.018,7.054,6.937,6.956,350000.0
2005-07-28 07:47:00,7.019,7.019,6.937,7.019,300000.0
2005-07-28 07:48:00,6.951,7.049,6.942,7.014,400000.0
2005-07-28 07:49:00,6.942,7.024,6.875,7.024,500000.0
2005-07-28 07:50:00,6.953,7.029,6.862,7.029,600000.0
2005-07-28 07:52:00,7.057,7.057,6.937,6.94,300000.0
2005-07-28 07:53:00,6.957,7.042,6.957,7.041,200000.0
2005-07-28 07:55:00,7.01,7.01,6.97,6.97,100000.0
2005-07-28 07:57:00,6.934,6.973,6.934,6.973,100000.0
2005-07-28 07:59:00,7.008,7.029,6.915,6.985,550000.0
2005-07-28 08:00:00,7.055,7.072,6.977,7.026,500000.0
2005-07-28 08:01:00,6.958,7.041,6.91,6.91,350000.0
2005-07-28 08:02:00,6.93,7.053,6.913,6.965,750000.0
2005-07-28 08:04:00,6.959,7.052,6.924,7.032,450000.0
2005-07-28 08:05:00,6.946,7.034,6.885,6.958,550000.0
2005-07-28 08:06:00,6.941,7.013,6.912,6.954,400000.0
2005-07-28 08:07:00,7.03,7.03,6.909,7.018,500000.0
2005-07-28 08:08:00,6.946,7.04,6.912,6.925,650000.0
2005-07-28 08:09:00,6.941,7.003,6.901,6.94,500000.0
2005-07-28 08:10:00,7.031,7.031,6.909,6.937,450000.0
2005-07-28 08:11:00,6.936,7.003,6.903,6.995,400000.0
2005-07-28 08:12:00,7.043,7.043,6.944,6.944,100000.0
2005-07-28 08:13:00,7.014,7.014,6.882,6.924,400000.0
2005-07-28 08:14:00,6.926,7.045,6.926,7.007,400000.0
2005-07-28 08:15:00,6.92,7.043,6.92,7.043,250000.0
2005-07-28 08:17:00,6.926,7.045,6.926,7.02,650000.0
2005-07-28 08:18:00,6.985,7.018,6.888,6.978,550000.0
2005-07-28 08:19:00,6.927,7.008,6.927,6.965,250000.0
2005-07-28 08:20:00,7.053,7.053,6.907,6.999,550000.0
2005-07-28 08:23:00,6.986,7.072,6.954,7.054,500000.0
2005-07-28 08:24:00,7.03,7.03,6.905,6.917,450000.0
2005-07-28 08:26:00,7.032,7.037,6.929,7.027,500000.0
2005-07-28 08:27:00,6.954,7.022,6.954,7.022,250000.0
2005-07-28 08:29:00,6.945,7.027,6.928,7.021,400000.0
2005-07-28 08:30:00,7.014,7.036,6.944,6.996,400000.0
2005-07-28 08:32:00,7.046,7.046,6.904,6.988,400000.0
2005-07-28 08:33:00,7.001,7.039,6.902,7.006,400000.0
2005-07-28 08:35:00,6.905,7.036,6.9,6.962,400000.0
2005-07-28 08:36:00,7.005,7.012,6.899,6.939,500000.0
2005-07-28 08:37:00,6.991,7.05,6.948,7.005,250000.0
2005-07-28 08:38:00,7.002,7.022,6.88,6.918,650000.0
2005-07-28 08:40:00,6.98,7.034,6.958,7.011,250000.0
2005-07-28 08:41:00,7.006,7.03,6.968,6.968,350000.0
2005-07-28 08:42:00,7.059,7.059,6.959,7.02,450000.0
2005-07-28 08:43:00,7.058,7.066,6.978,7.058,500000.0
2005-07-28 08:44:00,6.972,7.02,6.959,7.019,350000.0
2005-07-28 08:47:00,7.046,7.064,6.897,6.956,550000.0
2005-07-28 08:49:00,7.048,7.048,6.951,7.002,400000.0
2005-07-28 08:51:00,7.026,7.064,6.954,7.0,350000.0
2005-07-28 08:52:00,6.94,7.026,6.933,7.016,450000.0
2005-07-28 08:55:00,7.02,7.035,6.849,7.023,550000.0
2005-07-28 08:56:00,6.966,7.01,6.927,6.995,550000.0
2005-07-28 08:57:00,7.012,7.038,6.926,7.006,550000.0
2005-07-28 08:58:00,7.049,7.095,6.949,7.064,400000.0
2005-07-28 08:59:00,7.061,7.081,6.957,7.029,500000.0
2005-07-28 09:00:00,7.001,7.04,6.883,6.898,550000.0
2005-07-28 09:02:00,6.914,7.012,6.914,6.951,550000.0
2005-07-28 09:04:00,7.005,7.057,6.905,7.051,400000.0
2005-07-28 09:05:00,6.98,7.018,6.899,7.012,400000.0
2005-07-28 09:07:00,6.91,7.025,6.91,7.001,400000.0
2005-07-28 09:08:00,6.93,7.077,6.93,7.026,400000.0
2005-07-28 09:09:00,6.947,7.065,6.946,6.946,450000.0
2005-07-28 09:10:00,7.022,7.022,6.904,7.02,350000.0
2005-07-28 09:11:00,7.014,7.014,6.894,6.928,550000.0
2005-07-28 09:12:00,7.015,7.039,6.941,6.944,550000.0
2005-07-28 09:13:00,6.949,7.037,6.896,7.037,450000.0
2005-07-28 09:14:00,7.017,7.045,6.959,6.959,500000.0
2005-07-28 09:17:00,7.033,7.033,6.9,6.994,550000.0
2005-07-28 09:18:00,7.01,7.039,6.932,7.012,400000.0
2005-07-28 09:20:00,6.964,7.048,6.931,6.932,450000.0
2005-07-28 09:21:00,6.975,7.029,6.926,7.029,550000.0
2005-07-28 09:22:00,6.999,7.041,6.949,7.041,250000.0
2005-07-28 09:23:00,6.963,7.084,6.934,7.017,450000.0
2005-07-28 09:24:00,6.896,6.993,6.896,6.959,400000.0
2005-07-28 09:25:00,7.042,7.042,6.924,6.953,350000.0
2005-07-28 09:26:00,6.954,6.954,6.954,6.954,50000.0
2005-07-28 09:27:00,6.984,7.047,6.924,6.924,550000.0
2005-07-28 09:29:00,6.918,7.025,6.918,7.01,300000.0
2005-07-28 09:30:00,6.961,7.075,6.923,7.067,400000.0
2005-07-28 09:32:00,6.996,7.043,6.942,7.043,250000.0
2005-07-28 09:33:00,7.027,7.069,6.935,7.069,450000.0
2005-07-28 09:35:00,6.938,7.045,6.938,7.045,350000.0
2005-07-28 09:37:00,7.006,7.057,6.934,7.019,400000.0
2005-07-28 09:38:00,6.957,7.027,6.906,7.027,450000.0
2005-07-28 09:39:00,7.055,7.055,6.911,7.031,500000.0
2005-07-28 09:40:00,6.94,7.099,6.934,6.934,550000.0
2005-07-28 09:41:00,7.0,7.043,6.931,6.931,350000.0
2005-07-28 09:42:00,7.0,7.0,6.885,6.926,400000.0
2005-07-28 09:43:00,7.036,7.046,6.952,7.024,250000.0
2005-07-28 09:45:00,6.963,7.051,6.913,7.022,450000.0
2005-07-28 09:47:00,6.915,7.002,6.906,6.995,300000.0
2005-07-28 09:49:00,6.992,7.047,6.919,6.938,350000.0
2005-07-28 09:50:00,6.947,7.03,6.906,6.909,500000.0
2005-07-28 09:51:00,7.002,7.002,6.898,6.926,350000.0
2005-07-28 09:52:00,7.032,7.032,6.883,6.984,400000.0
2005-07-28 09:53:00,6.901,7.003,6.901,6.905,400000.0
2005-07-28 09:54:00,7.027,7.044,6.908,7.008,350000.0
2005-07-28 09:55:00,6.993,7.035,6.913,6.939,400000.0
2005-07-28 09:56:00,6.934,7.051,6.908,7.027,400000.0
2005-07-28 09:58:00,6.922,7.008,6.901,6.966,400000.0
2005-07-28 09:59:00,6.923,7.013,6.856,7.013,450000.0
2005-07-28 10:01:00,6.985,7.033,6.89,7.002,500000.0
2005-07-28 10:03:00,6.984,7.007,6.886,6.92,400000.0
2005-07-28 10:05:00,6.895,7.033,6.895,7.031,400000.0
2005-07-28 10:06:00,6.962,7.038,6.895,7.038,450000.0
2005-07-28 10:07:00,6.991,7.01,6.901,6.931,400000.0
2005-07-28 10:09:00,7.05,7.079,6.941,7.053,450000.0
2005-07-28 10:11:00,7.025,7.028,6.905,6.905,500000.0
2005-07-28 10:13:00,6.973,7.049,6.931,6.939,500000.0
2005-07-28 10:15:00,7.043,7.043,6.914,6.988,350000.0
2005-07-28 10:17:00,6.971,7.003,6.908,6.921,400000.0
2005-07-28 10:19:00,6.951,7.086,6.927,7.009,400000.0
2005-07-28 10:20:00,6.949,7.008,6.921,6.921,550000.0
2005-07-28 10:23:00,7.014,7.062,6.922,7.013,450000.0
2005-07-28 10:25:00,6.938,7.062,6.91,7.011,700000.0
2005-07-28 10:26:00,7.041,7.041,6.932,6.932,350000.0
2005-07-28 10:27:00,7.006,7.044,6.922,7.044,450000.0
2005-07-28 10:28:00,7.024,7.024,6.876,6.926,350000.0
2005-07-28 10:30:00,6.958,7.02,6.898,6.948,400000.0
2005-07-28 10:32:00,6.965,7.007,6.884,6.996,700000.0
2005-07-28 10:33:00,7.005,7.058,6.944,7.058,400000.0
2005-07-28 10:35:00,6.931,7.039,6.927,6.967,400000.0
2005-07-28 10:37:00,7.045,7.061,6.92,6.96,400000.0
2005-07-28 10:38:00,6.905,7.078,6.905,7.025,400000.0
2005-07-28 10:39:00,7.0,7.034,6.89,6.89,650000.0
2005-07-28 10:40:00,7.016,7.043,6.937,7.025,550000.0
2005-07-28 10:41:00,6.998,6.999,6.898,6.9,350000.0
2005-07-28 10:43:00,7.006,7.066,6.936,6.941,400000.0
2005-07-28 10:44:00,6.995,7.079,6.895,7.031,900000.0
2005-07-28 10:45:00,7.025,7.071,6.933,7.0,350000.0
2005-07-28 10:47:00,7.007,7.049,6.91,6.91,350000.0
2005-07-28 10:48:00,6.964,7.064,6.943,7.055,450000.0
2005-07-28 10:50:00,6.997,7.065,6.922,6.922,800000.0
2005-07-28 10:52:00,7.004,7.039,6.888,7.002,950000.0
2005-07-28 10:53:00,6.986,7.025,6.884,6.948,500000.0
2005-07-28 10:54:00,6.988,6.988,6.871,6.985,400000.0
2005-07-28 10:55:00,7.005,7.081,6.944,7.011,800000.0
2005-07-28 10:57:00,6.998,7.035,6.903,7.004,450000.0
2005-07-28 10:58:00,6.921,7.025,6.878,6.965,350000.0
2005-07-28 10:59:00,7.01,7.032,6.888,6.888,450000.0
2005-07-28 11:00:00,6.936,7.01,6.877,6.923,350000.0
2005-07-28 11:01:00,6.899,7.047,6.899,6.99,500000.0
2005-07-28 11:03:00,6.94,7.028,6.868,6.935,550000.0
2005-07-28 11:04:00,7.047,7.057,6.954,7.046,400000.0
2005-07-28 11:05:00,6.918,7.116,6.918,6.945,550000.0
2005-07-28 11:07:00,6.961,7.002,6.884,7.002,450000.0
2005-07-28 11:08:00,6.942,7.055,6.919,7.043,350000.0
2005-07-28 11:09:00,7.011,7.011,6.894,6.991,500000.0
2005-07-28 11:10:00,6.884,7.028,6.884,6.956,400000.0
2005-07-28 11:11:00,7.003,7.017,6.882,6.987,350000.0
2005-07-28 11:12:00,7.009,7.029,6.921,6.99,550000.0
2005-07-28 11:13:00,7.0,7.05,6.922,7.05,500000.0
2005-07-28 11:14:00,6.936,7.023,6.892,7.023,400000.0
2005-07-28 11:15:00,6.942,7.038,6.916,6.96,400000.0
2005-07-28 11:17:00,7.035,7.038,6.923,7.038,350000.0
2005-07-28 11:18:00,6.948,7.002,6.941,6.977,350000.0
2005-07-28 11:19:00,6.945,7.075,6.939,7.075,550000.0
2005-07-28 11:21:00,7.04,7.04,6.896,7.0,450000.0
2005-07-28 11:22:00,7.044,7.089,6.904,6.904,400000.0
2005-07-28 11:23:00,6.875,7.004,6.875,6.919,500000.0
2005-07-28 11:24:00,6.992,7.061,6.924,7.013,550000.0
2005-07-28 11:25:00,6.931,7.034,6.929,6.931,550000.0
2005-07-28 11:27:00,6.926,7.037,6.926,7.037,500000.0
2005-07-28 11:29:00,6.951,7.028,6.929,6.953,500000.0
2005-07-28 11:31:00,7.022,7.054,6.947,7.002,350000.0
2005-07-28 11:32:00,6.987,7.01,6.911,6.911,450000.0
2005-07-28 11:33:00,6.913,7.04,6.913,6.998,350000.0
2005-07-28 11:34:00,6.947,7.054,6.921,7.005,500000.0
2005-07-28 11:35:00,7.012,7.037,6.892,6.972,450000.0
2005-07-28 11:36:00,6.94,7.033,6.883,6.958,550000.0
2005-07-28 11:37:00,6.941,7.03,6.886,6.996,400000.0
2005-07-28 11:38:00,7.008,7.066,6.969,7.025,400000.0
2005-07-28 11:39:00,6.957,7.039,6.919,6.946,350000.0
2005-07-28 11:40:00,6.966,7.05,6.927,6.994,400000.0
2005-07-28 11:41:00,6.922,7.0,6.921,6.964,350000.0
2005-07-28 11:42:00,6.941,7.045,6.941,7.02,350000.0
2005-07-28 11:43:00,7.04,7.048,6.931,7.048,350000.0
2005-07-28 11:45:00,6.957,7.054,6.957,7.028,550000.0
2005-07-28 11:46:00,7.009,7.04,6.912,6.943,400000.0
2005-07-28 11:47:00,6.981,7.041,6.895,7.009,500000.0
2005-07-28 11:48:00,7.005,7.036,6.943,7.03,400000.0
2005-07-28 11:50:00,6.993,7.037,6.912,7.037,350000.0
2005-07-28 11:51:00,6.899,7.008,6.899,7.003,450000.0
2005-07-28 11:52:00,6.976,7.079,6.94,7.074,450000.0
2005-07-28 11:54:00,7.053,7.053,6.94,7.003,550000.0
2005-07-28 11:56:00,6.983,7.052,6.975,6.979,350000.0
2005-07-28 11:58:00,6.922,7.043,6.901,7.043,350000.0
2005-07-28 11:59:00,7.032,7.07,6.96,7.0,450000.0
2005-07-28 12:00:00,7.02,7.024,6.928,6.928,350000.0
2005-07-28 12:01:00,7.059,7.06,6.953,6.977,500000.0
2005-07-28 12:03:00,6.953,7.059,6.949,7.029,550000.0
2005-07-28 12:04:00,6.999,7.052,6.942,6.942,350000.0
2005-07-28 12:06:00,7.049,7.076,7.005,7.076,350000.0
2005-07-28 12:08:00,7.059,7.059,6.93,7.059,450000.0
2005-07-28 12:09:00,6.955,7.038,6.949,6.982,350000.0
2005-07-28 12:10:00,7.029,7.061,6.96,6.999,400000.0
2005-07-28 12:12:00,6.941,7.092,6.941,6.961,350000.0
2005-07-28 12:13:00,7.019,7.066,6.948,7.026,400000.0
2005-07-28 12:14:00,7.037,7.081,6.977,6.983,550000.0
2005-07-28 12:15:00,6.998,7.063,6.941,6.975,400000.0
2005-07-28 12:16:00,6.975,7.032,6.91,6.965,400000.0
2005-07-28 12:17:00,7.036,7.069,7.019,7.064,400000.0
2005-07-28 12:18:00,7.024,7.024,6.903,6.925,450000.0
2005-07-28 12:20:00,6.976,7.065,6.942,6.979,500000.0
2005-07-28 12:21:00,7.016,7.045,6.924,7.006,500000.0
2005-07-28 12:23:00,7.053,7.085,6.947,6.948,400000.0
2005-07-28 12:24:00,7.063,7.063,6.964,7.023,600000.0
2005-07-28 12:26:00,7.014,7.014,6.894,6.953,450000.0
2005-07-28 12:29:00,7.001,7.019,6.877,6.89,500000.0
2005-07-28 12:30:00,6.909,7.043,6.891,7.043,450000.0
2005-07-28 12:31:00,7.024,7.024,6.949,7.007,350000.0
2005-07-28 12:32:00,6.96,7.08,6.917,7.022,550000.0
2005-07-28 12:33:00,7.045,7.045,6.924,6.924,250000.0
2005-07-28 12:34:00,6.923,7.039,6.919,6.919,450000.0
2005-07-28 12:36:00,7.06,7.06,6.942,7.024,350000.0
2005-07-28 12:38:00,7.009,7.033,6.893,6.973,450000.0
2005-07-28 12:39:00,7.021,7.03,6.891,6.996,450000.0
2005-07-28 12:41:00,7.008,7.054,6.932,7.054,450000.0
2005-07-28 12:42:00,6.923,7.049,6.919,7.006,550000.0
2005-07-28 12:44:00,6.998,7.047,6.913,6.926,450000.0
2005-07-28 12:45:00,6.969,7.05,6.919,6.968,400000.0
2005-07-28 12:46:00,6.926,7.045,6.917,6.917,500000.0
2005-07-28 12:49:00,6.954,7.061,6.94,6.957,450000.0
2005-07-28 12:50:00,6.978,7.039,6.925,6.934,400000.0
2005-07-28 12:51:00,6.934,7.051,6.918,7.04,500000.0
2005-07-28 12:53:00,6.928,7.029,6.928,7.016,500000.0
2005-07-28 12:55:00,6.986,7.061,6.972,7.059,450000.0
2005-07-28 12:57:00,7.008,7.054,6.921,6.921,400000.0
2005-07-28 12:58:00,6.963,7.052,6.918,6.937,400000.0
2005-07-28 12:59:00,6.982,7.006,6.883,7.006,450000.0
2005-07-28 13:00:00,7.02,7.036,6.914,6.964,500000.0
2005-07-28 13:01:00,6.902,7.051,6.902,7.001,400000.0
2005-07-28 13:02:00,6.932,7.023,6.92,6.969,400000.0
2005-07-28 13:05:00,6.919,7.023,6.919,7.023,400000.0
2005-07-28 13:07:00,7.077,7.078,6.927,7.006,500000.0
2005-07-28 13:08:00,6.969,7.056,6.943,6.943,400000.0
2005-07-28 13:09:00,7.064,7.064,6.942,6.942,450000.0
2005-07-28 13:10:00,6.99,6.992,6.877,6.905,500000.0
2005-07-28 13:11:00,6.918,7.007,6.917,7.005,400000.0
2005-07-28 13:13:00,7.054,7.054,6.899,7.014,450000.0
2005-07-28 13:14:00,6.928,7.046,6.928,7.038,350000.0
2005-07-28 13:16:00,7.034,7.034,6.935,7.027,350000.0
2005-07-28 13:19:00,6.973,7.046,6.922,6.949,400000.0
2005-07-28 13:20:00,6.954,7.022,6.917,6.979,500000.0
2005-07-28 13:22:00,6.942,7.043,6.927,6.956,400000.0
2005-07-28 13:24:00,7.021,7.05,6.933,6.957,450000.0
2005-07-28 13:25:00,7.045,7.071,6.982,7.065,350000.0
2005-07-28 13:26:00,6.981,7.084,6.949,6.991,550000.0
2005-07-28 13:28:00,7.023,7.07,6.937,6.982,400000.0
2005-07-28 13:29:00,7.058,7.058,6.901,7.022,350000.0
2005-07-28 13:30:00,7.058,7.058,6.911,6.939,450000.0
2005-07-28 13:31:00,6.922,7.02,6.922,7.02,450000.0
2005-07-28 13:32:00,6.974,7.053,6.918,6.918,500000.0
2005-07-28 13:33:00,6.966,7.034,6.929,6.969,350000.0
2005-07-28 13:34:00,6.933,7.086,6.933,6.968,350000.0
2005-07-28 13:35:00,7.005,7.076,6.944,6.944,400000.0
2005-07-28 13:36:00,6.986,7.063,6.929,7.021,450000.0
2005-07-28 13:37:00,6.951,7.031,6.949,7.019,350000.0
2005-07-28 13:38:00,6.995,7.071,6.96,7.071,400000.0
2005-07-28 13:39:00,7.023,7.07,6.952,7.027,500000.0
2005-07-28 13:40:00,7.016,7.051,6.932,7.051,350000.0
2005-07-28 13:42:00,7.047,7.047,6.921,7.008,350000.0
2005-07-28 13:43:00,7.062,7.105,6.983,7.056,500000.0
2005-07-28 13:44:00,6.949,7.015,6.918,6.966,350000.0
2005-07-28 13:45:00,6.954,7.064,6.927,7.041,400000.0
2005-07-28 13:46:00,6.99,7.069,6.941,6.989,450000.0
2005-07-28 13:47:00,7.043,7.081,6.948,6.984,400000.0
2005-07-28 13:48:00,7.024,7.05,6.947,7.03,400000.0
2005-07-28 13:49:00,6.955,7.11,6.955,7.05,350000.0
2005-07-28 13:50:00,6.944,7.014,6.939,7.014,450000.0
2005-07-28 13:51:00,7.046,7.046,6.929,6.934,350000.0
2005-07-28 13:52:00,7.065,7.065,6.938,7.047,350000.0
2005-07-28 13:53:00,6.956,7.053,6.912,6.975,450000.0
2005-07-28 13:54:00,7.02,7.071,6.959,7.058,400000.0
2005-07-28 13:55:00,7.015,7.063,6.978,7.014,350000.0
2005-07-28 13:56:00,7.051,7.068,6.917,6.917,400000.0
2005-07-28 13:57:00,6.985,7.056,6.94,6.94,400000.0
2005-07-28 13:58:00,6.901,7.041,6.901,7.041,350000.0
2005-07-28 13:59:00,6.978,7.02,6.905,6.999,250000.0
2005-07-28 14:01:00,6.987,7.041,6.909,7.041,400000.0
2005-07-28 14:02:00,7.054,7.063,6.949,7.013,350000.0
2005-07-28 14:03:00,7.023,7.023,6.939,7.009,350000.0
2005-07-28 14:04:00,6.925,7.046,6.917,7.046,350000.0
2005-07-28 14:05:00,6.943,7.025,6.943,7.022,150000.0
2005-07-28 14:07:00,7.005,7.021,6.897,6.999,400000.0
2005-07-28 14:09:00,6.918,7.051,6.916,6.957,550000.0
2005-07-28 14:10:00,6.928,7.033,6.928,6.973,350000.0
2005-07-28 14:11:00,6.99,7.036,6.958,7.036,400000.0
2005-07-28 14:13:00,7.006,7.006,6.891,6.927,350000.0
2005-07-28 14:14:00,6.928,7.026,6.9,6.965,500000.0
2005-07-28 14:15:00,6.933,7.093,6.933,6.983,500000.0
2005-07-28 14:17:00,7.003,7.015,6.929,6.963,450000.0
2005-07-28 14:19:00,7.027,7.072,6.945,7.06,500000.0
2005-07-28 14:20:00,6.951,7.06,6.951,6.965,350000.0
2005-07-28 14:21:00,6.953,7.06,6.953,6.998,450000.0
2005-07-28 14:22:00,7.031,7.061,6.928,7.061,450000.0
2005-07-28 14:23:00,6.956,7.038,6.953,6.978,400000.0
2005-07-28 14:24:00,7.049,7.053,6.978,7.051,400000.0
2005-07-28 14:25:00,6.977,7.062,6.977,6.996,350000.0
2005-07-28 14:26:00,7.01,7.092,6.953,7.006,350000.0
2005-07-28 14:27:00,7.007,7.059,6.937,7.059,400000.0
2005-07-28 14:28:00,7.017,7.032,6.934,6.988,400000.0
2005-07-28 14:29:00,6.99,7.041,6.909,7.005,350000.0
2005-07-28 14:30:00,6.974,7.049,6.907,6.907,550000.0
2005-07-28 14:31:00,6.96,7.049,6.937,7.026,400000.0
2005-07-28 14:32:00,7.009,7.045,6.933,6.969,500000.0
2005-07-28 14:33:00,7.054,7.075,6.933,6.984,300000.0
2005-07-28 14:34:00,7.024,7.08,6.95,6.95,450000.0
2005-07-28 14:35:00,7.041,7.062,6.988,6.995,350000.0
2005-07-28 14:36:00,7.048,7.058,6.953,7.058,400000.0
2005-07-28 14:37:00,6.962,7.05,6.89,7.05,550000.0
2005-07-28 14:38:00,7.011,7.079,7.008,7.048,400000.0
2005-07-28 14:39:00,7.033,7.074,6.935,6.949,500000.0
2005-07-28 14:40:00,7.01,7.097,6.968,7.012,400000.0
2005-07-28 14:41:00,6.984,7.115,6.98,7.044,550000.0
2005-07-28 14:42:00,6.929,7.042,6.929,7.026,400000.0
2005-07-28 14:43:00,7.026,7.062,6.931,7.062,500000.0
2005-07-28 14:44:00,6.95,7.017,6.932,7.017,450000.0
2005-07-28 14:45:00,7.007,7.056,6.964,7.029,400000.0
2005-07-28 14:46:00,7.045,7.084,6.961,6.968,350000.0
2005-07-28 14:47:00,7.022,7.055,6.941,7.038,350000.0
2005-07-28 14:48:00,7.026,7.063,6.966,7.04,400000.0
2005-07-28 14:49:00,7.073,7.112,6.944,6.951,500000.0
2005-07-28 14:50:00,6.982,7.06,6.933,6.933,400000.0
2005-07-28 14:51:00,7.046,7.058,6.947,7.011,350000.0
2005-07-28 14:52:00,7.057,7.057,6.971,6.996,450000.0
2005-07-28 14:53:00,6.984,7.06,6.956,7.022,400000.0
2005-07-28 14:54:00,6.933,7.125,6.933,6.989,550000.0
2005-07-28 14:55:00,7.02,7.046,6.937,6.937,450000.0
2005-07-28 14:56:00,7.021,7.049,6.905,7.018,550000.0
2005-07-28 14:57:00,7.074,7.088,6.99,7.067,450000.0
2005-07-28 14:58:00,6.985,7.054,6.963,7.031,400000.0
2005-07-28 14:59:00,7.004,7.051,6.889,7.043,550000.0
2005-07-28 15:00:00,6.933,7.055,6.933,6.96,450000.0
2005-07-28 15:01:00,7.031,7.068,6.955,7.052,450000.0
2005-07-28 15:02:00,6.947,7.09,6.938,7.011,450000.0
2005-07-28 15:03:00,7.032,7.07,6.927,7.07,500000.0
2005-07-28 15:04:00,6.975,7.062,6.914,6.945,550000.0
2005-07-28 15:05:00,6.945,7.055,6.945,6.97,550000.0
2005-07-28 15:07:00,6.953,7.055,6.908,7.018,350000.0
2005-07-28 15:08:00,6.926,7.066,6.926,7.024,500000.0
2005-07-28 15:09:00,7.048,7.064,6.928,6.947,450000.0
2005-07-28 15:11:00,6.975,7.083,6.949,6.962,500000.0
2005-07-28 15:12:00,6.937,7.071,6.937,6.992,350000.0
2005-07-28 15:13:00,7.046,7.093,6.994,7.086,400000.0
2005-07-28 15:14:00,7.042,7.042,6.946,6.969,450000.0
2005-07-28 15:15:00,6.944,7.06,6.944,6.996,400000.0
2005-07-28 15:16:00,6.998,7.067,6.998,7.067,200000.0
2005-07-28 15:17:00,7.032,7.083,6.969,7.037,450000.0
2005-07-28 15:18:00,7.078,7.078,6.927,6.995,400000.0
2005-07-28 15:19:00,7.015,7.054,6.975,7.035,450000.0
2005-07-28 15:20:00,6.999,7.067,6.976,7.067,400000.0
2005-07-28 15:21:00,7.03,7.076,6.94,7.074,400000.0
2005-07-28 15:22:00,7.034,7.069,6.993,7.031,450000.0
2005-07-28 15:23:00,6.992,7.088,6.992,7.057,400000.0
2005-07-28 15:24:00,7.064,7.086,6.995,7.063,350000.0
2005-07-28 15:25:00,7.072,7.078,6.974,7.037,350000.0
2005-07-28 15:26:00,6.97,7.091,6.97,6.984,550000.0
2005-07-28 15:27:00,6.971,7.076,6.958,6.991,350000.0
2005-07-28 15:28:00,6.968,7.069,6.968,7.025,350000.0
2005-07-28 15:29:00,6.962,7.088,6.962,7.031,550000.0
2005-07-28 15:30:00,7.024,7.054,6.939,7.04,450000.0
2005-07-28 15:31:00,6.973,7.066,6.957,6.974,500000.0
2005-07-28 15:32:00,6.97,7.027,6.924,7.027,450000.0
2005-07-28 15:33:00,7.011,7.022,6.938,7.02,400000.0
2005-07-28 15:34:00,6.942,7.088,6.939,6.939,400000.0
2005-07-28 15:35:00,7.009,7.065,6.985,7.013,400000.0
2005-07-28 15:36:00,7.033,7.084,6.969,7.079,550000.0
2005-07-28 15:37:00,6.944,7.071,6.944,7.03,400000.0
2005-07-28 15:38:00,7.001,7.074,6.983,6.99,450000.0
2005-07-28 15:39:00,6.969,7.054,6.967,6.967,350000.0
2005-07-28 15:40:00,6.977,7.096,6.962,6.962,450000.0
2005-07-28 15:41:00,6.925,7.054,6.925,7.02,400000.0
2005-07-28 15:42:00,7.048,7.048,6.927,6.953,350000.0
2005-07-28 15:43:00,6.981,7.036,6.919,6.923,450000.0
2005-07-28 15:44:00,7.045,7.068,6.967,7.055,350000.0
2005-07-28 15:45:00,7.06,7.06,6.948,7.05,450000.0
2005-07-28 15:46:00,6.965,7.076,6.94,6.964,400000.0
2005-07-28 15:47:00,7.044,7.085,6.953,6.953,550000.0
2005-07-28 15:48:00,6.964,7.016,6.922,6.939,350000.0
2005-07-28 15:49:00,7.015,7.075,6.999,7.075,350000.0
2005-07-28 15:50:00,6.982,7.083,6.967,7.07,550000.0
2005-07-28 15:51:00,7.032,7.065,6.937,6.948,350000.0
2005-07-28 15:52:00,6.945,7.058,6.923,6.923,350000.0
2005-07-28 15:53:00,7.033,7.069,6.959,7.027,500000.0
2005-07-28 15:54:00,7.052,7.061,7.014,7.061,450000.0
2005-07-28 15:55:00,6.93,7.044,6.93,7.022,500000.0
2005-07-28 15:56:00,6.922,7.069,6.922,7.002,450000.0
2005-07-28 15:57:00,6.972,7.016,6.94,6.979,450000.0
2005-07-28 15:58:00,6.958,7.057,6.953,7.057,500000.0
2005-07-28 15:59:00,7.051,7.051,6.946,6.971,450000.0
2005-07-28 16:00:00,7.011,7.013,6.882,6.989,500000.0
2005-07-28 16:01:00,7.034,7.034,6.912,6.912,400000.0
2005-07-28 16:02:00,6.91,7.029,6.896,6.987,550000.0
2005-07-28 16:03:00,7.049,7.049,6.92,6.987,450000.0
2005-07-28 16:04:00,6.917,7.031,6.897,6.998,550000.0
2005-07-28 16:05:00,7.047,7.047,6.92,6.967,400000.0
2005-07-28 16:06:00,6.942,7.045,6.905,7.005,350000.0
2005-07-28 16:07:00,6.954,7.07,6.944,6.944,500000.0
2005-07-28 16:08:00,6.909,7.054,6.909,6.979,550000.0
2005-07-28 16:09:00,6.937,7.07,6.937,7.07,350000.0
2005-07-28 16:10:00,7.042,7.101,6.958,7.064,500000.0
2005-07-28 16:11:00,6.906,7.034,6.906,6.918,500000.0
2005-07-28 16:12:00,6.996,7.037,6.975,6.986,350000.0
2005-07-28 16:13:00,6.976,7.088,6.976,7.088,450000.0
2005-07-28 16:14:00,7.079,7.079,6.937,7.01,500000.0
2005-07-28 16:15:00,7.104,7.117,6.955,6.956,350000.0
2005-07-28 16:16:00,7.034,7.102,6.978,7.072,550000.0
2005-07-28 16:17:00,7.057,7.097,6.969,6.969,350000.0
2005-07-28 16:18:00,7.08,7.095,6.96,7.075,400000.0
2005-07-28 16:19:00,6.966,7.073,6.939,7.073,450000.0
2005-07-28 16:20:00,7.111,7.12,7.0,7.0,550000.0
2005-07-28 16:21:00,7.017,7.125,6.972,7.079,500000.0
2005-07-28 16:22:00,7.065,7.066,6.967,7.023,450000.0
2005-07-28 16:23:00,6.984,7.082,6.956,6.978,400000.0
2005-07-28 16:24:00,7.047,7.094,6.942,7.076,550000.0
2005-07-28 16:25:00,7.068,7.106,7.03,7.095,350000.0
2005-07-28 16:26:00,7.06,7.093,6.965,6.965,550000.0
2005-07-28 16:27:00,6.957,7.099,6.954,7.029,550000.0
2005-07-28 16:28:00,7.069,7.101,7.02,7.101,400000.0
2005-07-28 16:29:00,7.084,7.084,6.995,7.065,500000.0
2005-07-28 16:30:00,6.988,7.089,6.972,7.057,550000.0
2005-07-28 16:31:00,7.0,7.088,6.957,7.015,400000.0
2005-07-28 16:32:00,7.027,7.088,6.992,7.019,450000.0
2005-07-28 16:33:00,6.981,7.112,6.981,7.008,350000.0
2005-07-28 16:34:00,7.03,7.087,6.987,7.087,350000.0
2005-07-28 16:35:00,7.003,7.094,6.933,6.999,500000.0
2005-07-28 16:36:00,7.094,7.101,7.009,7.019,500000.0
2005-07-28 16:37:00,7.099,7.099,6.994,7.007,500000.0
2005-07-28 16:38:00,6.934,7.055,6.934,6.947,450000.0
2005-07-28 16:39:00,7.01,7.087,6.985,7.074,500000.0
2005-07-28 16:40:00,6.95,7.05,6.918,7.011,500000.0
2005-07-28 16:41:00,6.977,7.061,6.977,6.983,350000.0
2005-07-28 16:42:00,6.989,7.094,6.97,7.087,500000.0
2005-07-28 16:43:00,6.974,7.092,6.974,7.024,350000.0
2005-07-28 16:45:00,6.969,7.056,6.969,7.011,400000.0
2005-07-28 16:46:00,6.989,7.051,6.972,7.041,350000.0
2005-07-28 16:47:00,6.986,7.099,6.966,6.992,600000.0
2005-07-28 16:48:00,7.055,7.072,6.962,7.02,500000.0
2005-07-28 16:49:00,7.046,7.099,6.966,6.966,450000.0
2005-07-28 16:50:00,7.073,7.073,6.957,6.985,250000.0
2005-07-28 16:51:00,7.103,7.103,6.967,6.967,400000.0
2005-07-28 16:52:00,6.992,7.095,6.981,7.095,450000.0
2005-07-28 16:53:00,7.003,7.053,6.946,6.995,350000.0
2005-07-28 16:54:00,7.0,7.085,6.956,6.956,450000.0
2005-07-28 16:55:00,7.059,7.078,6.964,7.009,550000.0
2005-07-28 16:56:00,7.003,7.084,6.978,6.985,400000.0
2005-07-28 16:57:00,6.992,7.099,6.981,6.981,450000.0
2005-07-28 16:58:00,7.003,7.132,7.0,7.059,500000.0
2005-07-28 16:59:00,7.02,7.102,7.006,7.006,400000.0
2005-07-28 17:00:00,7.104,7.104,6.992,6.992,350000.0
2005-07-28 17:01:00,7.026,7.12,7.0,7.018,500000.0
2005-07-28 17:02:00,7.012,7.092,6.999,7.038,400000.0
2005-07-28 17:03:00,7.015,7.089,6.984,7.057,500000.0
2005-07-28 17:04:00,7.011,7.085,6.966,7.036,350000.0
2005-07-28 17:05:00,7.097,7.097,6.941,7.038,400000.0
2005-07-28 17:06:00,7.093,7.093,6.937,7.047,350000.0
2005-07-28 17:07:00,7.072,7.153,7.004,7.054,500000.0
2005-07-28 17:08:00,6.953,7.095,6.953,7.024,500000.0
2005-07-28 17:09:00,7.05,7.095,6.96,7.011,300000.0
2005-07-28 17:10:00,7.049,7.079,6.968,7.047,350000.0
2005-07-28 17:11:00,7.097,7.102,6.97,6.982,400000.0
2005-07-28 17:12:00,7.043,7.081,6.977,6.992,400000.0
2005-07-28 17:13:00,6.981,7.09,6.936,7.087,450000.0
2005-07-28 17:14:00,6.998,7.09,6.951,7.054,550000.0
2005-07-28 17:15:00,6.967,7.069,6.948,7.015,350000.0
2005-07-28 17:16:00,7.068,7.068,6.953,7.028,450000.0
2005-07-28 17:17:00,7.01,7.14,7.01,7.041,500000.0
2005-07-28 17:18:00,7.046,7.098,7.016,7.098,350000.0
2005-07-28 17:19:00,6.983,7.154,6.983,7.089,450000.0
2005-07-28 17:20:00,7.051,7.116,6.99,7.008,350000.0
2005-07-28 17:21:00,7.105,7.105,6.989,7.017,450000.0
2005-07-28 17:22:00,7.015,7.089,6.996,6.996,400000.0
2005-07-28 17:23:00,7.004,7.091,6.989,7.074,550000.0
2005-07-28 17:24:00,7.083,7.095,7.005,7.017,350000.0
2005-07-28 17:25:00,7.083,7.116,7.001,7.116,400000.0
2005-07-28 17:26:00,7.009,7.112,6.989,7.069,450000.0
2005-07-28 17:27:00,7.098,7.119,7.019,7.099,400000.0
2005-07-28 17:28:00,7.052,7.132,7.015,7.015,550000.0
2005-07-28 17:29:00,7.038,7.149,7.026,7.14,500000.0
2005-07-28 17:30:00,7.009,7.125,7.009,7.112,450000.0
2005-07-28 17:31:00,7.087,7.163,7.041,7.111,600000.0
2005-07-28 17:32:00,7.026,7.168,7.026,7.106,400000.0
2005-07-28 17:33:00,7.093,7.13,7.009,7.13,400000.0
2005-07-28 17:34:00,7.142,7.197,7.05,7.157,450000.0
2005-07-28 17:35:00,7.078,7.136,7.017,7.073,500000.0
2005-07-28 17:36:00,7.088,7.153,7.014,7.124,450000.0
2005-07-28 17:37:00,7.115,7.115,6.95,7.066,550000.0
2005-07-28 17:38:00,7.056,7.104,7.006,7.05,400000.0
2005-07-28 17:39:00,7.118,7.128,7.02,7.047,350000.0
2005-07-28 17:40:00,7.051,7.206,7.051,7.167,500000.0
2005-07-28 17:41:00,7.131,7.131,7.024,7.119,550000.0
2005-07-28 17:42:00,7.027,7.14,7.024,7.111,500000.0
2005-07-28 17:43:00,7.139,7.153,7.002,7.036,400000.0
2005-07-28 17:44:00,7.111,7.155,7.027,7.111,450000.0
2005-07-28 17:45:00,7.045,7.141,7.034,7.063,550000.0
2005-07-28 17:46:00,7.099,7.166,7.029,7.048,550000.0
2005-07-28 17:47:00,7.127,7.149,7.009,7.069,400000.0
2005-07-28 17:48:00,7.138,7.154,7.042,7.154,400000.0
2005-07-28 17:49:00,7.118,7.159,7.073,7.124,350000.0
2005-07-28 17:50:00,7.129,7.16,7.044,7.044,550000.0
2005-07-28 17:51:00,7.079,7.16,7.023,7.061,550000.0
2005-07-28 17:52:00,7.098,7.171,7.025,7.025,350000.0
2005-07-28 17:53:00,7.103,7.178,7.076,7.076,500000.0
2005-07-28 17:54:00,7.065,7.142,7.015,7.142,350000.0
2005-07-28 17:55:00,7.034,7.137,7.031,7.102,350000.0
2005-07-28 17:56:00,7.021,7.151,7.021,7.071,400000.0
2005-07-28 17:57:00,7.126,7.132,7.066,7.105,400000.0
2005-07-28 17:58:00,7.099,7.115,7.037,7.068,450000.0
2005-07-28 17:59:00,6.987,7.12,6.979,7.12,350000.0
2005-07-28 18:00:00,7.048,7.156,7.048,7.12,350000.0
2005-07-28 18:01:00,7.096,7.145,7.018,7.066,450000.0
2005-07-28 18:02:00,7.03,7.131,7.029,7.105,500000.0
2005-07-28 18:03:00,7.085,7.116,7.05,7.093,350000.0
2005-07-28 18:04:00,7.145,7.147,7.002,7.07,400000.0
2005-07-28 18:05:00,7.084,7.167,7.051,7.167,550000.0
2005-07-28 18:06:00,7.101,7.158,7.022,7.022,450000.0
2005-07-28 18:07:00,7.162,7.162,7.037,7.152,400000.0
2005-07-28 18:08:00,7.06,7.124,7.017,7.068,450000.0
2005-07-28 18:09:00,7.03,7.145,7.03,7.126,400000.0
2005-07-28 18:10:00,7.144,7.144,7.057,7.072,500000.0
2005-07-28 18:11:00,7.062,7.178,7.038,7.141,450000.0
2005-07-28 18:12:00,7.17,7.17,6.988,7.088,450000.0
2005-07-28 18:13:00,7.071,7.148,7.021,7.148,350000.0
2005-07-28 18:14:00,7.051,7.166,7.051,7.134,400000.0
2005-07-28 18:15:00,7.032,7.123,7.032,7.099,350000.0
2005-07-28 18:16:00,7.051,7.158,7.029,7.029,400000.0
2005-07-28 18:17:00,7.059,7.175,7.059,7.064,250000.0
2005-07-28 18:18:00,7.134,7.238,7.074,7.074,500000.0
2005-07-28 18:19:00,7.147,7.157,7.044,7.146,350000.0
2005-07-28 18:20:00,7.068,7.165,7.039,7.137,400000.0
2005-07-28 18:21:00,7.087,7.159,7.044,7.139,550000.0
2005-07-28 18:22:00,7.061,7.153,7.061,7.093,400000.0
2005-07-28 18:23:00,7.174,7.187,7.116,7.187,400000.0
2005-07-28 18:24:00,7.166,7.183,7.085,7.183,400000.0
2005-07-28 18:25:00,7.111,7.207,7.074,7.097,500000.0
2005-07-28 18:26:00,7.102,7.175,7.062,7.166,550000.0
2005-07-28 18:27:00,7.156,7.194,7.078,7.157,400000.0
2005-07-28 18:28:00,7.151,7.157,7.055,7.139,350000.0
2005-07-28 18:29:00,7.083,7.161,7.054,7.161,350000.0
2005-07-28 18:30:00,7.136,7.174,7.051,7.12,450000.0
2005-07-28 18:31:00,7.129,7.14,7.041,7.124,350000.0
2005-07-28 18:32:00,7.093,7.163,7.044,7.103,450000.0
2005-07-28 18:33:00,7.143,7.171,7.069,7.071,300000.0
2005-07-28 18:34:00,7.148,7.18,7.075,7.18,400000.0
2005-07-28 18:35:00,7.119,7.196,7.119,7.126,350000.0
2005-07-28 18:36:00,7.109,7.171,7.041,7.14,550000.0
2005-07-28 18:37:00,7.096,7.174,7.072,7.122,500000.0
2005-07-28 18:38:00,7.14,7.156,7.043,7.118,450000.0
2005-07-28 18:39:00,7.155,7.164,7.063,7.143,400000.0
2005-07-28 18:40:00,7.146,7.175,7.061,7.175,450000.0
2005-07-28 18:41:00,7.089,7.161,7.064,7.126,500000.0
2005-07-28 18:42:00,7.111,7.196,7.06,7.099,550000.0
2005-07-28 18:43:00,7.136,7.176,7.058,7.176,400000.0
2005-07-28 18:44:00,7.122,7.137,7.033,7.084,500000.0
2005-07-28 18:45:00,7.062,7.15,7.062,7.137,350000.0
2005-07-28 18:46:00,7.063,7.191,7.063,7.191,350000.0
2005-07-28 18:47:00,7.05,7.197,7.05,7.146,400000.0
2005-07-28 18:48:00,7.171,7.214,7.064,7.183,500000.0
2005-07-28 18:49:00,7.133,7.133,7.094,7.094,250000.0
2005-07-28 18:50:00,7.162,7.164,7.147,7.16,250000.0
2005-07-28 18:51:00,7.141,7.171,7.069,7.088,450000.0
2005-07-28 18:52:00,7.124,7.191,7.058,7.182,550000.0
2005-07-28 18:53:00,7.136,7.171,7.108,7.167,450000.0
2005-07-28 18:54:00,7.135,7.166,7.054,7.092,350000.0
2005-07-28 18:55:00,7.068,7.172,7.05,7.118,350000.0
2005-07-28 18:56:00,7.173,7.194,7.087,7.138,350000.0
2005-07-28 18:57:00,7.182,7.182,7.008,7.12,450000.0
2005-07-28 18:58:00,7.164,7.18,7.097,7.15,350000.0
2005-07-28 18:59:00,7.098,7.15,7.098,7.126,450000.0
2005-07-28 19:00:00,7.1,7.184,7.039,7.184,350000.0
2005-07-28 19:01:00,7.094,7.182,7.071,7.123,500000.0
2005-07-28 19:02:00,7.103,7.157,7.036,7.036,400000.0
2005-07-28 19:03:00,7.143,7.143,7.05,7.055,350000.0
2005-07-28 19:04:00,7.143,7.178,7.055,7.074,400000.0
2005-07-28 19:05:00,7.147,7.188,7.099,7.167,400000.0
2005-07-28 19:06:00,7.138,7.156,7.017,7.156,400000.0
2005-07-28 19:07:00,7.116,7.147,7.047,7.084,400000.0
2005-07-28 19:08:00,7.085,7.182,7.083,7.083,350000.0
2005-07-28 19:09:00,7.07,7.239,7.07,7.148,500000.0
2005-07-28 19:10:00,7.169,7.213,7.123,7.162,400000.0
2005-07-28 19:11:00,7.111,7.19,7.068,7.162,400000.0
2005-07-28 19:12:00,7.08,7.191,7.08,7.166,350000.0
2005-07-28 19:13:00,7.099,7.182,7.048,7.048,350000.0
2005-07-28 19:14:00,7.075,7.203,7.067,7.162,400000.0
2005-07-28 19:15:00,7.087,7.205,7.087,7.172,500000.0
2005-07-28 19:16:00,7.162,7.185,7.125,7.15,350000.0
2005-07-28 19:17:00,7.14,7.167,7.098,7.098,350000.0
2005-07-28 19:18:00,7.057,7.182,7.057,7.138,350000.0
2005-07-28 19:19:00,7.163,7.171,7.058,7.171,400000.0
2005-07-28 19:20:00,7.147,7.16,7.031,7.154,450000.0
2005-07-28 19:21:00,7.07,7.138,7.049,7.129,450000.0
2005-07-28 19:22:00,7.127,7.137,7.02,7.053,400000.0
2005-07-28 19:23:00,7.17,7.185,7.049,7.049,350000.0
2005-07-28 19:24:00,7.065,7.208,7.049,7.165,500000.0
2005-07-28 19:25:00,7.083,7.144,7.035,7.101,350000.0
2005-07-28 19:26:00,7.096,7.177,7.042,7.177,550000.0
2005-07-28 19:27:00,7.143,7.143,7.056,7.073,350000.0
2005-07-28 19:28:00,7.099,7.142,7.078,7.116,400000.0
2005-07-28 19:29:00,7.145,7.145,7.098,7.098,100000.0
2005-07-28 19:30:00,7.15,7.15,6.998,7.032,400000.0
2005-07-28 19:31:00,7.098,7.098,7.082,7.082,100000.0
2005-07-28 19:32:00,7.103,7.185,7.068,7.09,400000.0
2005-07-28 19:33:00,7.067,7.161,7.067,7.117,250000.0
2005-07-28 19:36:00,7.092,7.151,7.056,7.088,450000.0
2005-07-28 19:39:00,7.145,7.145,7.053,7.089,200000.0
2005-07-28 19:42:00,7.155,7.155,7.071,7.103,200000.0
2005-07-28 19:47:00,7.145,7.145,7.044,7.084,200000.0
2005-07-28 20:01:00,7.046,7.176,7.046,7.066,700000.0
2005-07-28 20:02:00,7.106,7.198,7.094,7.108,650000.0
2005-07-28 20:05:00,7.167,7.187,7.066,7.177,400000.0
2005-07-28 20:17:00,7.073,7.149,7.026,7.149,600000.0
2005-07-28 20:18:00,7.102,7.139,7.053,7.107,450000.0
2005-07-28 20:20:00,7.059,7.1,7.014,7.019,450000.0
2005-07-28 20:21:00,7.058,7.136,7.058,7.112,150000.0
2005-07-28 20:22:00,7.141,7.148,7.058,7.136,250000.0
2005-07-28 20:24:00,7.116,7.116,7.016,7.055,200000.0
2005-07-28 20:28:00,7.073,7.136,7.073,7.106,250000.0
2005-07-28 20:31:00,7.127,7.127,7.048,7.083,200000.0
2005-07-28 20:39:00,7.145,7.145,7.062,7.094,200000.0
2005-07-28 20:40:00,7.068,7.155,7.068,7.155,100000.0
2005-07-28 20:41:00,7.083,7.176,7.083,7.147,300000.0
2005-07-28 20:51:00,7.118,7.133,7.099,7.133,200000.0
2005-07-28 21:02:00,7.116,7.116,7.016,7.055,200000.0
2005-07-28 21:07:00,7.124,7.124,7.041,7.073,200000.0
2005-07-28 21:11:00,7.043,7.123,7.029,7.116,250000.0
2005-07-28 21:34:00,7.084,7.135,7.082,7.135,150000.0
2005-07-28 21:41:00,7.134,7.134,7.05,7.083,200000.0
2005-07-28 21:46:00,7.11,7.18,7.044,7.073,400000.0
2005-07-28 21:47:00,7.098,7.098,7.081,7.081,100000.0
2005-07-28 21:51:00,7.124,7.124,7.025,7.063,200000.0
2005-07-28 22:02:00,7.08,7.147,7.022,7.132,550000.0
2005-07-28 22:05:00,7.107,7.165,7.045,7.16,400000.0
2005-07-28 22:13:00,7.095,7.147,7.069,7.146,400000.0
2005-07-28 22:15:00,7.049,7.151,7.049,7.135,450000.0
2005-07-28 22:18:00,7.143,7.143,7.042,7.083,200000.0
2005-07-28 22:24:00,7.156,7.156,7.072,7.105,200000.0
2005-07-28 22:28:00,7.145,7.145,7.046,7.084,200000.0
2005-07-28 22:35:00,7.156,7.156,7.071,7.105,200000.0
2005-07-28 22:53:00,7.111,7.191,7.045,7.159,650000.0
2005-07-28 22:55:00,7.146,7.146,7.04,7.077,200000.0
2005-07-28 22:58:00,7.139,7.146,7.056,7.146,350000.0
2005-07-28 23:01:00,7.124,7.124,7.024,7.063,200000.0
2005-07-28 23:07:00,7.158,7.158,7.116,7.116,150000.0
2005-07-28 23:08:00,7.163,7.163,7.122,7.122,300000.0
2005-07-28 23:20:00,7.173,7.173,7.133,7.133,300000.0
2005-07-28 23:22:00,7.123,7.123,7.024,7.063,200000.0
2005-07-28 23:27:00,7.173,7.173,7.091,7.133,400000.0
2005-07-28 23:34:00,7.091,7.091,6.948,7.03,450000.0
2005-07-28 23:40:00,6.984,7.038,6.974,6.976,300000.0
2005-07-28 23:43:00,7.057,7.057,6.988,7.026,200000.0
2005-07-28 23:45:00,7.1,7.116,7.046,7.085,300000.0
2005-07-28 23:47:00,7.131,7.131,7.026,7.065,200000.0
2005-07-28 23:49:00,7.059,7.159,7.023,7.159,400000.0
2005-07-29 00:00:00,7.18,7.26,7.11,7.2,300000.0
2005-07-29 00:01:00,7.163,7.192,7.149,7.192,300000.0
2005-07-29 00:09:00,7.123,7.146,7.06,7.132,200000.0
2005-07-29 00:12:00,7.111,7.165,6.987,7.056,550000.0
2005-07-29 00:32:00,7.124,7.124,7.019,7.067,250000.0
2005-07-29 00:33:00,7.101,7.14,7.101,7.14,100000.0
2005-07-29 00:43:00,7.123,7.142,7.03,7.069,400000.0
2005-07-29 00:46:00,7.134,7.134,7.051,7.083,200000.0
2005-07-29 00:52:00,7.147,7.147,7.062,7.095,200000.0
2005-07-29 01:08:00,7.137,7.137,7.036,7.075,200000.0
2005-07-29 01:13:00,7.133,7.158,7.042,7.158,250000.0
2005-07-29 01:14:00,7.136,7.136,7.007,7.027,200000.0
2005-07-29 01:29:00,7.121,7.123,7.121,7.123,100000.0
2005-07-29 01:45:00,7.136,7.136,7.03,7.067,200000.0
2005-07-29 01:53:00,7.12,7.134,7.005,7.119,550000.0
2005-07-29 01:54:00,7.164,7.164,7.035,7.108,450000.0
2005-07-29 01:56:00,7.125,7.164,7.056,7.164,300000.0
2005-07-29 01:57:00,7.078,7.17,7.078,7.115,200000.0
2005-07-29 01:59:00,7.129,7.141,7.045,7.088,300000.0
2005-07-29 02:00:00,7.129,7.139,7.032,7.091,550000.0
2005-07-29 02:07:00,7.08,7.08,7.078,7.078,100000.0
2005-07-29 02:08:00,7.148,7.158,7.067,7.15,350000.0
2005-07-29 02:10:00,7.135,7.135,7.043,7.079,200000.0
2005-07-29 02:12:00,7.021,7.154,7.021,7.147,450000.0
2005-07-29 02:13:00,7.129,7.149,7.055,7.098,400000.0
2005-07-29 02:14:00,7.068,7.139,7.021,7.06,700000.0
2005-07-29 02:15:00,7.05,7.165,7.0,7.165,800000.0
2005-07-29 02:16:00,7.087,7.167,7.059,7.059,450000.0
2005-07-29 02:17:00,7.114,7.158,7.041,7.141,450000.0
2005-07-29 02:19:00,7.171,7.171,7.058,7.058,200000.0
2005-07-29 02:22:00,7.166,7.166,7.032,7.075,550000.0
2005-07-29 02:25:00,7.171,7.171,7.054,7.158,350000.0
2005-07-29 02:26:00,7.076,7.187,7.076,7.187,550000.0
2005-07-29 02:29:00,7.119,7.147,7.039,7.1,250000.0
2005-07-29 02:30:00,7.018,7.158,7.01,7.158,650000.0
2005-07-29 02:31:00,7.098,7.163,7.068,7.155,550000.0
2005-07-29 02:32:00,7.173,7.173,7.002,7.116,350000.0
2005-07-29 02:33:00,7.196,7.239,7.103,7.16,650000.0
2005-07-29 02:34:00,7.2,7.2,7.114,7.115,400000.0
2005-07-29 02:35:00,7.142,7.181,7.047,7.089,250000.0
2005-07-29 02:36:00,7.06,7.132,7.051,7.051,450000.0
2005-07-29 02:37:00,7.074,7.179,7.06,7.078,750000.0
2005-07-29 02:38:00,7.088,7.166,7.058,7.058,600000.0
2005-07-29 02:39:00,7.164,7.164,7.063,7.065,500000.0
2005-07-29 02:40:00,7.082,7.165,7.03,7.053,450000.0
2005-07-29 02:42:00,7.142,7.147,7.038,7.098,450000.0
2005-07-29 02:43:00,7.114,7.181,7.025,7.181,950000.0
2005-07-29 02:44:00,7.085,7.132,7.008,7.082,700000.0
2005-07-29 02:45:00,7.116,7.173,7.064,7.144,450000.0
2005-07-29 02:47:00,7.072,7.215,7.071,7.147,700000.0
2005-07-29 02:48:00,7.07,7.182,7.07,7.182,350000.0
2005-07-29 02:49:00,7.168,7.168,7.047,7.136,450000.0
2005-07-29 02:50:00,7.139,7.187,7.071,7.098,500000.0
2005-07-29 02:51:00,7.115,7.192,7.052,7.152,750000.0
2005-07-29 02:52:00,7.167,7.23,7.1,7.197,650000.0
2005-07-29 02:53:00,7.107,7.18,7.077,7.151,850000.0
2005-07-29 02:55:00,7.071,7.163,7.071,7.149,300000.0
2005-07-29 02:56:00,7.064,7.147,7.047,7.097,250000.0
2005-07-29 02:57:00,7.112,7.144,7.068,7.144,350000.0
2005-07-29 02:58:00,7.063,7.174,7.02,7.114,500000.0
2005-07-29 02:59:00,7.144,7.17,7.042,7.138,550000.0
2005-07-29 03:00:00,7.174,7.176,7.056,7.176,300000.0
2005-07-29 03:01:00,7.097,7.229,7.062,7.062,550000.0
2005-07-29 03:02:00,7.121,7.192,7.05,7.094,300000.0
2005-07-29 03:03:00,7.158,7.192,7.088,7.11,300000.0
2005-07-29 03:04:00,7.08,7.191,7.042,7.146,350000.0
2005-07-29 03:05:00,7.122,7.177,7.055,7.13,300000.0
2005-07-29 03:06:00,7.097,7.118,7.022,7.077,250000.0
2005-07-29 03:07:00,7.178,7.178,7.045,7.11,350000.0
2005-07-29 03:08:00,7.152,7.184,7.067,7.071,550000.0
2005-07-29 03:09:00,7.106,7.156,7.052,7.081,400000.0
2005-07-29 03:10:00,7.043,7.136,7.043,7.077,350000.0
2005-07-29 03:11:00,7.137,7.174,7.075,7.174,650000.0
2005-07-29 03:15:00,7.054,7.169,7.054,7.072,650000.0
2005-07-29 03:16:00,7.174,7.174,7.039,7.072,550000.0
2005-07-29 03:18:00,7.118,7.146,7.025,7.072,350000.0
2005-07-29 03:19:00,7.133,7.178,7.036,7.057,800000.0
2005-07-29 03:21:00,7.141,7.209,7.088,7.105,250000.0
2005-07-29 03:22:00,7.129,7.169,7.023,7.075,750000.0
2005-07-29 03:23:00,7.059,7.165,7.037,7.037,450000.0
2005-07-29 03:25:00,7.049,7.159,7.049,7.159,350000.0
2005-07-29 03:26:00,7.114,7.194,7.016,7.161,550000.0
2005-07-29 03:28:00,7.107,7.161,7.039,7.085,550000.0
2005-07-29 03:29:00,7.147,7.166,7.089,7.106,700000.0
2005-07-29 03:30:00,7.063,7.177,7.062,7.124,350000.0
2005-07-29 03:31:00,7.056,7.154,7.024,7.13,750000.0
2005-07-29 03:32:00,7.117,7.165,7.026,7.165,650000.0
2005-07-29 03:33:00,7.062,7.19,7.028,7.088,900000.0
2005-07-29 03:34:00,7.186,7.203,7.064,7.071,850000.0
2005-07-29 03:35:00,7.183,7.183,7.032,7.16,900000.0
2005-07-29 03:36:00,7.141,7.189,7.08,7.144,450000.0
2005-07-29 03:37:00,7.138,7.195,7.058,7.155,400000.0
2005-07-29 03:38:00,7.099,7.158,7.035,7.083,500000.0
2005-07-29 03:39:00,7.065,7.176,7.052,7.088,500000.0
2005-07-29 03:40:00,7.132,7.203,7.077,7.164,700000.0
2005-07-29 03:41:00,7.13,7.19,7.067,7.067,400000.0
2005-07-29 03:42:00,7.059,7.176,7.059,7.112,600000.0
2005-07-29 03:46:00,7.171,7.171,7.089,7.089,300000.0
2005-07-29 03:47:00,7.119,7.19,7.061,7.082,500000.0
2005-07-29 03:48:00,7.159,7.159,7.001,7.033,550000.0
2005-07-29 03:50:00,7.057,7.166,7.057,7.068,450000.0
2005-07-29 03:51:00,7.116,7.139,7.045,7.117,350000.0
2005-07-29 03:53:00,7.096,7.2,7.021,7.021,450000.0
2005-07-29 03:54:00,7.164,7.164,7.082,7.094,300000.0
2005-07-29 03:55:00,7.127,7.161,7.065,7.157,400000.0
2005-07-29 03:56:00,7.159,7.159,7.041,7.135,250000.0
2005-07-29 03:57:00,7.162,7.179,7.043,7.155,300000.0
2005-07-29 03:59:00,7.087,7.176,7.062,7.095,700000.0
2005-07-29 04:00:00,7.066,7.175,7.065,7.147,450000.0
2005-07-29 04:01:00,7.05,7.126,7.041,7.126,400000.0
2005-07-29 04:02:00,7.071,7.176,7.071,7.144,550000.0
2005-07-29 04:03:00,7.075,7.141,7.063,7.091,450000.0
2005-07-29 04:08:00,7.149,7.15,7.04,7.132,450000.0
2005-07-29 04:09:00,7.145,7.145,6.997,7.081,450000.0
2005-07-29 04:11:00,7.137,7.137,7.052,7.084,200000.0
2005-07-29 04:13:00,7.138,7.172,7.049,7.172,450000.0
2005-07-29 04:21:00,7.049,7.197,7.026,7.026,500000.0
2005-07-29 04:22:00,7.145,7.155,7.06,7.155,250000.0
2005-07-29 04:23:00,7.062,7.149,7.033,7.139,550000.0
2005-07-29 04:24:00,7.131,7.181,7.039,7.132,400000.0
2005-07-29 04:25:00,7.069,7.139,7.053,7.091,200000.0
2005-07-29 04:27:00,7.061,7.171,7.031,7.05,600000.0
2005-07-29 04:28:00,7.168,7.185,7.088,7.088,400000.0
2005-07-29 04:30:00,7.172,7.182,7.052,7.091,450000.0
2005-07-29 04:32:00,7.135,7.135,7.032,7.073,250000.0
2005-07-29 04:33:00,7.123,7.167,7.123,7.167,100000.0
2005-07-29 04:43:00,7.139,7.139,7.033,7.075,350000.0
2005-07-29 04:48:00,7.135,7.165,7.029,7.134,450000.0
2005-07-29 04:50:00,7.004,7.134,7.004,7.063,250000.0
2005-07-29 04:51:00,7.121,7.165,7.04,7.049,550000.0
2005-07-29 04:52:00,7.151,7.245,7.059,7.059,400000.0
2005-07-29 04:53:00,7.08,7.167,7.06,7.131,300000.0
2005-07-29 04:54:00,7.06,7.177,7.06,7.147,350000.0
2005-07-29 04:55:00,7.079,7.169,7.079,7.098,400000.0
2005-07-29 05:01:00,7.05,7.163,7.027,7.103,550000.0
2005-07-29 05:02:00,7.137,7.172,7.052,7.112,250000.0
2005-07-29 05:03:00,7.14,7.168,7.054,7.138,500000.0
2005-07-29 05:11:00,7.147,7.147,7.062,7.095,200000.0
2005-07-29 05:15:00,7.135,7.135,7.034,7.074,200000.0
2005-07-29 05:17:00,7.145,7.145,7.061,7.094,200000.0
2005-07-29 05:22:00,7.171,7.171,7.045,7.081,250000.0
2005-07-29 05:28:00,7.113,7.174,7.026,7.056,650000.0
2005-07-29 05:29:00,7.14,7.179,7.039,7.14,350000.0
2005-07-29 05:30:00,7.14,7.16,7.064,7.16,650000.0
2005-07-29 05:31:00,7.144,7.173,7.093,7.173,400000.0
2005-07-29 05:33:00,7.141,7.204,7.051,7.152,500000.0
2005-07-29 05:37:00,7.066,7.125,7.001,7.063,600000.0
2005-07-29 05:40:00,7.129,7.129,7.031,7.084,450000.0
2005-07-29 05:42:00,7.091,7.107,7.073,7.073,150000.0
2005-07-29 05:43:00,7.144,7.144,7.031,7.031,250000.0
2005-07-29 05:55:00,7.083,7.153,7.047,7.091,350000.0
2005-07-29 05:56:00,7.157,7.157,7.046,7.121,350000.0
2005-07-29 05:57:00,7.085,7.138,7.048,7.138,200000.0
2005-07-29 05:58:00,7.062,7.15,7.052,7.15,350000.0
2005-07-29 06:00:00,7.109,7.163,7.024,7.097,700000.0
2005-07-29 06:08:00,7.132,7.132,7.026,7.126,400000.0
2005-07-29 06:10:00,7.113,7.189,7.08,7.13,350000.0
2005-07-29 06:11:00,7.109,7.141,7.041,7.124,300000.0
2005-07-29 06:18:00,7.144,7.144,7.06,7.094,200000.0
2005-07-29 06:20:00,7.135,7.135,7.034,7.074,200000.0
2005-07-29 06:22:00,7.135,7.135,7.043,7.079,200000.0
2005-07-29 06:33:00,7.008,7.13,7.003,7.13,350000.0
2005-07-29 06:35:00,7.123,7.123,7.121,7.121,100000.0
2005-07-29 06:47:00,7.16,7.16,7.024,7.151,550000.0
2005-07-29 06:50:00,7.052,7.157,7.034,7.053,400000.0
2005-07-29 06:51:00,7.107,7.161,7.02,7.02,350000.0
2005-07-29 06:52:00,7.103,7.148,7.004,7.017,600000.0
2005-07-29 06:56:00,7.02,7.161,7.02,7.114,450000.0
2005-07-29 06:57:00,7.122,7.122,7.039,7.115,200000.0
2005-07-29 06:58:00,7.104,7.126,7.037,7.114,400000.0
2005-07-29 06:59:00,7.049,7.165,7.043,7.165,300000.0
2005-07-29 07:00:00,7.131,7.157,7.063,7.157,200000.0
2005-07-29 07:02:00,7.063,7.125,7.015,7.106,350000.0
2005-07-29 07:03:00,7.071,7.157,7.052,7.056,350000.0
2005-07-29 07:06:00,7.111,7.194,7.037,7.037,350000.0
2005-07-29 07:07:00,7.127,7.151,7.059,7.075,400000.0
2005-07-29 07:14:00,7.073,7.127,7.073,7.108,350000.0
2005-07-29 07:15:00,7.098,7.098,7.098,7.098,50000.0
2005-07-29 07:21:00,7.09,7.113,7.09,7.113,100000.0
2005-07-29 07:29:00,7.038,7.117,7.005,7.1,250000.0
2005-07-29 07:31:00,7.041,7.113,6.953,7.04,700000.0
2005-07-29 07:36:00,7.066,7.136,7.064,7.083,500000.0
2005-07-29 07:38:00,7.133,7.145,7.058,7.105,400000.0
2005-07-29 07:39:00,7.101,7.12,7.019,7.12,350000.0
2005-07-29 07:40:00,7.079,7.107,6.984,7.107,450000.0
2005-07-29 07:41:00,7.134,7.134,7.016,7.085,550000.0
2005-07-29 07:42:00,7.132,7.132,7.028,7.028,100000.0
2005-07-29 07:43:00,7.032,7.146,7.006,7.116,450000.0
2005-07-29 07:44:00,7.131,7.139,7.031,7.083,550000.0
2005-07-29 07:46:00,7.111,7.142,7.034,7.133,500000.0
2005-07-29 07:47:00,7.115,7.134,7.04,7.12,350000.0
2005-07-29 07:50:00,7.053,7.162,7.053,7.058,400000.0
2005-07-29 07:51:00,7.065,7.157,7.053,7.152,600000.0
2005-07-29 07:52:00,7.175,7.175,7.06,7.06,150000.0
2005-07-29 07:54:00,7.103,7.185,7.04,7.088,500000.0
2005-07-29 07:56:00,7.152,7.152,7.022,7.022,450000.0
2005-07-29 07:57:00,7.14,7.154,7.034,7.073,200000.0
2005-07-29 07:58:00,7.04,7.152,7.04,7.152,350000.0
2005-07-29 07:59:00,7.072,7.072,7.039,7.058,150000.0
2005-07-29 08:00:00,7.008,7.144,7.008,7.074,550000.0
2005-07-29 08:01:00,7.061,7.192,7.036,7.036,500000.0
2005-07-29 08:02:00,7.04,7.194,7.032,7.09,950000.0
2005-07-29 08:04:00,7.059,7.139,7.017,7.017,350000.0
2005-07-29 08:05:00,7.051,7.134,7.012,7.084,550000.0
2005-07-29 08:06:00,7.023,7.1,6.998,7.041,400000.0
2005-07-29 08:07:00,7.134,7.142,7.021,7.124,500000.0
2005-07-29 08:08:00,7.056,7.143,7.025,7.025,650000.0
2005-07-29 08:10:00,7.113,7.137,7.029,7.029,500000.0
2005-07-29 08:11:00,7.109,7.132,6.999,7.132,400000.0
2005-07-29 08:12:00,7.159,7.159,7.05,7.088,350000.0
2005-07-29 08:13:00,7.069,7.168,7.052,7.057,600000.0
2005-07-29 08:14:00,7.035,7.138,7.006,7.113,650000.0
2005-07-29 08:15:00,7.113,7.162,7.001,7.08,700000.0
2005-07-29 08:18:00,7.133,7.177,7.067,7.11,550000.0
2005-07-29 08:19:00,7.026,7.131,7.026,7.083,250000.0
2005-07-29 08:20:00,7.16,7.16,7.013,7.107,550000.0
2005-07-29 08:21:00,7.052,7.175,7.024,7.086,550000.0
2005-07-29 08:22:00,7.043,7.151,7.027,7.045,350000.0
2005-07-29 08:23:00,7.051,7.159,7.051,7.156,300000.0
2005-07-29 08:24:00,7.152,7.152,7.035,7.047,450000.0
2005-07-29 08:25:00,7.051,7.179,7.051,7.146,350000.0
2005-07-29 08:26:00,7.141,7.141,7.033,7.138,500000.0
2005-07-29 08:27:00,7.079,7.13,7.079,7.13,250000.0
2005-07-29 08:28:00,7.134,7.161,7.055,7.125,450000.0
2005-07-29 08:29:00,7.032,7.112,7.003,7.11,400000.0
2005-07-29 08:30:00,7.126,7.146,7.054,7.106,400000.0
2005-07-29 08:32:00,7.072,7.164,7.063,7.113,550000.0
2005-07-29 08:33:00,7.178,7.178,7.029,7.042,500000.0
2005-07-29 08:34:00,7.074,7.144,7.034,7.144,500000.0
2005-07-29 08:36:00,7.115,7.122,7.005,7.049,500000.0
2005-07-29 08:38:00,7.131,7.21,7.044,7.063,650000.0
2005-07-29 08:40:00,7.103,7.155,7.069,7.117,250000.0
2005-07-29 08:42:00,7.162,7.162,7.058,7.12,450000.0
2005-07-29 08:44:00,7.071,7.124,7.06,7.124,350000.0
2005-07-29 08:45:00,7.133,7.162,7.078,7.078,350000.0
2005-07-29 08:47:00,7.152,7.152,7.019,7.078,550000.0
2005-07-29 08:48:00,7.043,7.1,7.043,7.079,450000.0
2005-07-29 08:50:00,7.02,7.159,7.02,7.113,300000.0
2005-07-29 08:52:00,7.048,7.119,7.021,7.119,450000.0
2005-07-29 08:53:00,7.129,7.143,7.055,7.125,400000.0
2005-07-29 08:54:00,7.126,7.126,7.024,7.04,350000.0
2005-07-29 08:56:00,7.058,7.16,7.028,7.114,550000.0
2005-07-29 08:57:00,7.109,7.122,7.025,7.105,550000.0
2005-07-29 08:59:00,7.143,7.143,6.989,7.088,500000.0
2005-07-29 09:00:00,7.074,7.157,7.023,7.027,550000.0
2005-07-29 09:02:00,7.008,7.111,7.008,7.053,550000.0
2005-07-29 09:03:00,7.059,7.127,7.012,7.012,300000.0
2005-07-29 09:04:00,7.105,7.155,7.005,7.142,400000.0
2005-07-29 09:06:00,7.084,7.124,7.011,7.056,350000.0
2005-07-29 09:07:00,6.976,7.08,6.956,7.08,400000.0
2005-07-29 09:08:00,7.11,7.129,7.024,7.069,400000.0
2005-07-29 09:09:00,7.046,7.155,7.03,7.03,450000.0
2005-07-29 09:10:00,7.112,7.132,7.007,7.126,350000.0
2005-07-29 09:12:00,7.138,7.185,7.059,7.059,550000.0
2005-07-29 09:13:00,7.064,7.144,7.013,7.144,450000.0
2005-07-29 09:14:00,7.118,7.153,7.068,7.068,500000.0
2005-07-29 09:15:00,7.087,7.151,7.056,7.111,350000.0
2005-07-29 09:16:00,7.068,7.15,7.015,7.048,350000.0
2005-07-29 09:18:00,7.117,7.157,7.036,7.102,400000.0
2005-07-29 09:20:00,7.054,7.147,7.02,7.027,450000.0
2005-07-29 09:21:00,7.082,7.133,7.03,7.133,550000.0
2005-07-29 09:22:00,7.1,7.141,7.048,7.141,250000.0
2005-07-29 09:23:00,7.068,7.191,7.039,7.118,450000.0
2005-07-29 09:24:00,7.0,7.094,7.0,7.059,400000.0
2005-07-29 09:26:00,7.11,7.116,7.11,7.116,100000.0
2005-07-29 09:27:00,7.073,7.147,7.002,7.002,250000.0
2005-07-29 09:28:00,7.042,7.103,7.018,7.097,350000.0
2005-07-29 09:30:00,7.015,7.121,6.949,7.121,400000.0
2005-07-29 09:31:00,7.112,7.112,7.036,7.084,400000.0
2005-07-29 09:32:00,7.066,7.126,7.013,7.126,250000.0
2005-07-29 09:33:00,7.109,7.146,7.013,7.134,450000.0
2005-07-29 09:34:00,7.083,7.129,6.995,7.103,300000.0
2005-07-29 09:36:00,7.057,7.154,7.008,7.012,500000.0
2005-07-29 09:37:00,7.1,7.122,6.971,7.072,400000.0
2005-07-29 09:38:00,7.046,7.13,6.979,7.099,450000.0
2005-07-29 09:39:00,7.164,7.187,7.028,7.141,500000.0
2005-07-29 09:41:00,7.077,7.108,7.001,7.001,350000.0
2005-07-29 09:42:00,7.106,7.146,7.042,7.052,400000.0
2005-07-29 09:43:00,7.127,7.127,7.029,7.103,200000.0
2005-07-29 09:44:00,7.046,7.148,7.021,7.058,350000.0
2005-07-29 09:45:00,6.983,7.108,6.983,7.108,100000.0
2005-07-29 09:46:00,7.046,7.046,7.024,7.024,100000.0
2005-07-29 09:47:00,7.02,7.143,7.02,7.097,300000.0
2005-07-29 09:48:00,7.14,7.152,7.027,7.068,450000.0
2005-07-29 09:49:00,7.087,7.139,7.013,7.05,350000.0
2005-07-29 09:50:00,7.038,7.17,7.004,7.033,500000.0
2005-07-29 09:51:00,7.108,7.108,7.011,7.029,350000.0
2005-07-29 09:52:00,7.144,7.152,7.026,7.104,400000.0
2005-07-29 09:53:00,6.978,7.107,6.978,6.995,400000.0
2005-07-29 09:54:00,7.008,7.125,6.986,7.123,350000.0
2005-07-29 09:55:00,7.097,7.149,7.031,7.048,400000.0
2005-07-29 09:56:00,7.032,7.128,7.008,7.128,400000.0
2005-07-29 09:57:00,7.03,7.115,6.966,7.098,500000.0
2005-07-29 09:58:00,7.024,7.104,7.003,7.058,400000.0
2005-07-29 09:59:00,7.054,7.14,7.006,7.137,450000.0
2005-07-29 10:00:00,7.113,7.113,7.002,7.099,550000.0
2005-07-29 10:01:00,7.084,7.139,7.01,7.096,500000.0
2005-07-29 10:02:00,7.015,7.151,7.015,7.102,350000.0
2005-07-29 10:03:00,7.099,7.135,7.024,7.043,400000.0
2005-07-29 10:04:00,7.107,7.121,7.03,7.058,400000.0
2005-07-29 10:05:00,6.99,7.122,6.99,7.122,400000.0
2005-07-29 10:06:00,7.062,7.152,6.995,7.152,450000.0
2005-07-29 10:08:00,7.143,7.144,7.02,7.144,300000.0
2005-07-29 10:10:00,7.118,7.128,7.005,7.119,550000.0
2005-07-29 10:11:00,7.128,7.132,7.007,7.007,500000.0
2005-07-29 10:12:00,7.119,7.119,6.997,7.075,350000.0
2005-07-29 10:13:00,7.059,7.141,7.011,7.027,500000.0
2005-07-29 10:14:00,7.071,7.158,7.04,7.124,350000.0
2005-07-29 10:16:00,6.966,7.11,6.966,7.085,400000.0
2005-07-29 10:18:00,7.004,7.153,7.004,7.139,450000.0
2005-07-29 10:20:00,7.049,7.106,7.021,7.021,550000.0
2005-07-29 10:21:00,7.09,7.133,7.069,7.116,400000.0
2005-07-29 10:22:00,6.994,7.15,6.994,7.067,400000.0
2005-07-29 10:24:00,7.147,7.152,7.003,7.147,900000.0
2005-07-29 10:25:00,7.025,7.117,6.968,7.09,700000.0
2005-07-29 10:26:00,7.146,7.146,7.038,7.038,350000.0
2005-07-29 10:28:00,7.144,7.144,7.019,7.053,350000.0
2005-07-29 10:29:00,7.134,7.134,6.99,7.107,900000.0
2005-07-29 10:30:00,7.058,7.12,6.998,7.048,400000.0
2005-07-29 10:31:00,7.014,7.116,7.014,7.07,350000.0
2005-07-29 10:33:00,7.104,7.134,6.996,7.134,400000.0
2005-07-29 10:34:00,7.134,7.134,6.987,7.079,500000.0
2005-07-29 10:35:00,7.017,7.112,7.017,7.043,400000.0
2005-07-29 10:36:00,7.029,7.1,7.001,7.007,500000.0
2005-07-29 10:37:00,7.135,7.143,7.012,7.052,400000.0
2005-07-29 10:38:00,7.018,7.132,7.017,7.093,400000.0
2005-07-29 10:39:00,7.118,7.168,7.006,7.006,650000.0
2005-07-29 10:40:00,7.075,7.106,6.98,7.106,550000.0
2005-07-29 10:41:00,7.101,7.129,7.013,7.019,350000.0
2005-07-29 10:42:00,7.076,7.118,6.943,7.093,750000.0
2005-07-29 10:44:00,7.076,7.124,6.975,7.094,900000.0
2005-07-29 10:45:00,7.096,7.135,7.005,7.082,350000.0
2005-07-29 10:46:00,7.089,7.142,7.039,7.142,400000.0
2005-07-29 10:47:00,7.097,7.134,7.0,7.0,350000.0
2005-07-29 10:49:00,7.131,7.131,6.998,7.008,600000.0
2005-07-29 10:50:00,7.088,7.191,7.01,7.01,800000.0
2005-07-29 10:51:00,7.105,7.153,7.016,7.121,550000.0
2005-07-29 10:53:00,7.083,7.148,7.018,7.055,500000.0
2005-07-29 10:54:00,7.106,7.115,7.006,7.106,400000.0
2005-07-29 10:55:00,7.095,7.137,7.002,7.096,800000.0
2005-07-29 10:57:00,7.089,7.125,6.963,7.087,450000.0
2005-07-29 11:00:00,7.058,7.138,6.99,7.025,350000.0
2005-07-29 11:01:00,7.007,7.141,7.007,7.094,500000.0
2005-07-29 11:04:00,7.148,7.162,7.053,7.148,400000.0
2005-07-29 11:06:00,7.111,7.136,7.009,7.009,350000.0
2005-07-29 11:08:00,7.033,7.132,7.008,7.132,350000.0
2005-07-29 11:10:00,7.0,7.14,7.0,7.065,400000.0
2005-07-29 11:12:00,7.131,7.175,7.053,7.115,550000.0
2005-07-29 11:14:00,7.046,7.132,7.011,7.132,400000.0
2005-07-29 11:15:00,7.043,7.153,7.024,7.064,400000.0
2005-07-29 11:18:00,7.051,7.107,7.045,7.085,350000.0
2005-07-29 11:20:00,7.117,7.15,7.042,7.068,400000.0
2005-07-29 11:21:00,7.129,7.129,6.986,7.089,450000.0
2005-07-29 11:22:00,7.137,7.156,7.007,7.007,400000.0
2005-07-29 11:23:00,6.999,7.123,6.999,7.009,500000.0
2005-07-29 11:24:00,7.06,7.102,6.972,7.073,550000.0
2005-07-29 11:25:00,7.032,7.154,7.032,7.04,550000.0
2005-07-29 11:26:00,7.125,7.146,7.041,7.138,400000.0
2005-07-29 11:27:00,7.014,7.123,7.014,7.123,500000.0
2005-07-29 11:28:00,7.029,7.11,7.013,7.104,350000.0
2005-07-29 11:30:00,7.133,7.141,7.022,7.022,500000.0
2005-07-29 11:31:00,7.115,7.147,7.047,7.109,350000.0
2005-07-29 11:32:00,7.103,7.127,7.027,7.027,450000.0
2005-07-29 11:33:00,7.003,7.126,7.003,7.079,350000.0
2005-07-29 11:34:00,7.111,7.14,7.042,7.074,550000.0
2005-07-29 11:35:00,7.103,7.149,7.007,7.079,450000.0
2005-07-29 11:36:00,7.042,7.139,6.999,7.058,550000.0
2005-07-29 11:38:00,7.097,7.156,7.047,7.123,400000.0
2005-07-29 11:39:00,7.056,7.122,7.015,7.032,350000.0
2005-07-29 11:40:00,7.046,7.162,7.001,7.092,400000.0
2005-07-29 11:41:00,6.995,7.092,6.995,7.047,350000.0
2005-07-29 11:42:00,7.004,7.122,7.004,7.109,350000.0
2005-07-29 11:43:00,7.124,7.126,7.024,7.126,350000.0
2005-07-29 11:44:00,7.134,7.142,6.996,7.083,450000.0
2005-07-29 11:45:00,7.006,7.079,6.959,7.079,550000.0
2005-07-29 11:46:00,7.103,7.163,7.035,7.051,400000.0
2005-07-29 11:48:00,7.091,7.124,7.034,7.118,400000.0
2005-07-29 11:50:00,7.083,7.134,7.014,7.134,350000.0
2005-07-29 11:52:00,7.042,7.144,7.005,7.14,450000.0
2005-07-29 11:54:00,7.136,7.136,6.999,7.091,550000.0
2005-07-29 11:55:00,7.084,7.143,7.028,7.143,350000.0
2005-07-29 11:56:00,7.073,7.171,7.073,7.087,350000.0
2005-07-29 11:58:00,7.053,7.172,7.047,7.162,350000.0
2005-07-29 12:00:00,7.095,7.095,7.001,7.001,350000.0
2005-07-29 12:01:00,7.134,7.144,7.036,7.059,500000.0
2005-07-29 12:02:00,7.131,7.143,6.999,6.999,400000.0
2005-07-29 12:04:00,7.076,7.138,7.026,7.026,350000.0
2005-07-29 12:06:00,7.121,7.135,7.064,7.135,350000.0
2005-07-29 12:08:00,7.121,7.136,7.012,7.136,450000.0
2005-07-29 12:10:00,7.11,7.141,7.039,7.086,400000.0
2005-07-29 12:11:00,7.059,7.102,7.01,7.03,500000.0
2005-07-29 12:12:00,7.004,7.141,7.004,7.027,350000.0
2005-07-29 12:13:00,7.089,7.136,7.019,7.095,400000.0
2005-07-29 12:15:00,7.062,7.135,7.018,7.053,400000.0
2005-07-29 12:17:00,7.112,7.144,7.099,7.14,400000.0
2005-07-29 12:20:00,7.049,7.124,6.952,7.06,500000.0
2005-07-29 12:22:00,7.139,7.139,7.026,7.101,400000.0
2005-07-29 12:23:00,7.113,7.113,6.966,6.993,400000.0
2005-07-29 12:24:00,7.152,7.152,7.064,7.123,600000.0
2005-07-29 12:25:00,7.13,7.13,7.018,7.107,450000.0
2005-07-29 12:26:00,7.105,7.112,6.988,7.042,450000.0
2005-07-29 12:27:00,7.11,7.146,7.024,7.12,550000.0
2005-07-29 12:28:00,7.111,7.116,6.994,7.06,500000.0
2005-07-29 12:29:00,7.111,7.144,6.998,7.008,500000.0
2005-07-29 12:30:00,7.028,7.15,7.028,7.15,450000.0
2005-07-29 12:31:00,7.114,7.124,7.06,7.112,350000.0
2005-07-29 12:32:00,7.01,7.146,7.01,7.036,300000.0
2005-07-29 12:33:00,7.164,7.191,7.047,7.047,250000.0
2005-07-29 12:34:00,7.019,7.128,6.995,6.995,450000.0
2005-07-29 12:36:00,7.152,7.152,7.034,7.122,350000.0
2005-07-29 12:38:00,7.128,7.158,7.038,7.101,450000.0
2005-07-29 12:40:00,7.094,7.123,7.027,7.058,450000.0
2005-07-29 12:42:00,7.024,7.147,7.024,7.108,550000.0
2005-07-29 12:43:00,7.071,7.121,6.993,7.027,500000.0
2005-07-29 12:44:00,7.092,7.191,7.027,7.027,450000.0
2005-07-29 12:46:00,7.029,7.145,7.02,7.02,500000.0
2005-07-29 12:47:00,7.049,7.139,6.997,7.065,350000.0
2005-07-29 12:48:00,7.038,7.14,6.982,7.113,550000.0
2005-07-29 12:49:00,7.068,7.151,7.042,7.052,450000.0
2005-07-29 12:51:00,7.021,7.147,6.987,7.147,500000.0
2005-07-29 12:52:00,7.074,7.147,7.033,7.126,500000.0
2005-07-29 12:53:00,7.046,7.142,7.045,7.112,500000.0
2005-07-29 12:54:00,7.128,7.144,7.036,7.086,450000.0
2005-07-29 12:55:00,7.078,7.143,7.022,7.143,450000.0
2005-07-29 12:56:00,7.115,7.154,7.027,7.047,450000.0
2005-07-29 12:58:00,7.072,7.16,7.031,7.041,400000.0
2005-07-29 13:00:00,7.127,7.154,7.042,7.075,500000.0
2005-07-29 13:02:00,7.041,7.119,7.014,7.063,400000.0
2005-07-29 13:03:00,7.068,7.136,7.016,7.016,450000.0
2005-07-29 13:04:00,7.075,7.146,7.017,7.03,450000.0
2005-07-29 13:05:00,6.997,7.123,6.997,7.123,400000.0
2005-07-29 13:06:00,7.157,7.157,7.005,7.11,450000.0
2005-07-29 13:07:00,7.164,7.164,7.032,7.087,500000.0
2005-07-29 13:08:00,7.071,7.173,7.049,7.059,400000.0
2005-07-29 13:10:00,7.106,7.158,7.023,7.046,500000.0
2005-07-29 13:12:00,7.147,7.158,7.054,7.054,550000.0
2005-07-29 13:14:00,7.031,7.171,7.031,7.149,350000.0
2005-07-29 13:15:00,7.079,7.163,7.016,7.117,400000.0
2005-07-29 13:16:00,7.123,7.123,7.007,7.117,350000.0
2005-07-29 13:17:00,7.156,7.175,7.075,7.175,450000.0
2005-07-29 13:18:00,7.063,7.232,7.063,7.163,400000.0
2005-07-29 13:20:00,7.052,7.128,7.013,7.084,500000.0
2005-07-29 13:21:00,7.035,7.148,7.035,7.038,350000.0
2005-07-29 13:22:00,7.062,7.188,7.055,7.075,400000.0
2005-07-29 13:23:00,7.079,7.154,7.028,7.041,350000.0
2005-07-29 13:24:00,7.13,7.188,7.059,7.092,450000.0
2005-07-29 13:26:00,7.071,7.154,7.0,7.063,550000.0
2005-07-29 13:28:00,7.121,7.165,7.037,7.072,400000.0
2005-07-29 13:30:00,7.164,7.164,7.017,7.041,450000.0
2005-07-29 13:32:00,7.075,7.158,7.026,7.026,500000.0
2005-07-29 13:34:00,7.034,7.175,7.018,7.046,350000.0
2005-07-29 13:35:00,7.113,7.175,7.052,7.052,400000.0
2005-07-29 13:38:00,7.092,7.171,7.061,7.171,400000.0
2005-07-29 13:40:00,7.123,7.157,7.039,7.155,350000.0
2005-07-29 13:41:00,7.065,7.204,7.065,7.155,400000.0
2005-07-29 13:42:00,7.13,7.13,7.043,7.121,350000.0
2005-07-29 13:44:00,7.048,7.097,7.017,7.051,350000.0
2005-07-29 13:45:00,7.058,7.203,7.045,7.133,400000.0
2005-07-29 13:46:00,7.046,7.123,7.018,7.085,450000.0
2005-07-29 13:47:00,7.043,7.124,7.015,7.121,350000.0
2005-07-29 13:48:00,7.14,7.163,7.058,7.128,400000.0
2005-07-29 13:49:00,7.038,7.17,7.038,7.141,350000.0
2005-07-29 13:51:00,7.166,7.166,7.057,7.057,350000.0
2005-07-29 13:53:00,7.074,7.173,7.033,7.087,450000.0
2005-07-29 13:54:00,7.115,7.174,7.065,7.166,400000.0
2005-07-29 13:56:00,7.153,7.171,7.028,7.028,400000.0
2005-07-29 13:57:00,7.104,7.172,7.053,7.053,400000.0
2005-07-29 13:58:00,7.025,7.16,7.025,7.16,350000.0
2005-07-29 13:59:00,7.121,7.176,7.05,7.148,350000.0
2005-07-29 14:00:00,7.126,7.129,7.022,7.075,350000.0
2005-07-29 14:01:00,7.107,7.156,7.052,7.156,400000.0
2005-07-29 14:02:00,7.164,7.172,7.057,7.095,350000.0
2005-07-29 14:03:00,7.131,7.139,7.064,7.139,350000.0
2005-07-29 14:05:00,7.142,7.18,7.061,7.18,450000.0
2005-07-29 14:06:00,7.144,7.157,7.054,7.14,350000.0
2005-07-29 14:07:00,7.133,7.168,7.047,7.132,400000.0
2005-07-29 14:08:00,7.095,7.173,7.064,7.124,400000.0
2005-07-29 14:09:00,7.044,7.207,7.044,7.087,550000.0
2005-07-29 14:10:00,7.043,7.166,7.043,7.097,350000.0
2005-07-29 14:12:00,7.167,7.175,7.131,7.173,450000.0
2005-07-29 14:14:00,7.061,7.188,7.05,7.101,500000.0
2005-07-29 14:16:00,7.067,7.186,7.045,7.132,450000.0
2005-07-29 14:18:00,7.055,7.163,7.055,7.162,400000.0
2005-07-29 14:20:00,7.061,7.161,7.061,7.07,350000.0
2005-07-29 14:21:00,7.061,7.171,7.051,7.105,450000.0
2005-07-29 14:22:00,7.132,7.158,7.014,7.158,450000.0
2005-07-29 14:24:00,7.163,7.171,7.07,7.15,400000.0
2005-07-29 14:25:00,7.081,7.132,7.051,7.083,350000.0
2005-07-29 14:26:00,7.104,7.178,7.044,7.107,350000.0
2005-07-29 14:27:00,7.11,7.179,7.043,7.179,400000.0
2005-07-29 14:28:00,7.126,7.126,7.022,7.098,400000.0
2005-07-29 14:29:00,7.116,7.168,7.04,7.116,350000.0
2005-07-29 14:30:00,7.103,7.187,7.065,7.065,550000.0
2005-07-29 14:31:00,7.084,7.178,7.049,7.145,400000.0
2005-07-29 14:32:00,7.147,7.167,7.08,7.107,500000.0
2005-07-29 14:33:00,7.102,7.157,7.002,7.066,450000.0
2005-07-29 14:34:00,7.033,7.147,7.033,7.09,450000.0
2005-07-29 14:35:00,7.143,7.153,7.084,7.085,350000.0
2005-07-29 14:36:00,7.142,7.18,7.063,7.18,400000.0
2005-07-29 14:37:00,7.114,7.196,7.079,7.195,550000.0
2005-07-29 14:38:00,7.147,7.194,7.114,7.183,400000.0
2005-07-29 14:39:00,7.155,7.174,7.019,7.042,500000.0
2005-07-29 14:40:00,7.123,7.185,7.083,7.113,400000.0
2005-07-29 14:41:00,7.087,7.203,7.084,7.163,550000.0
2005-07-29 14:42:00,7.066,7.193,7.059,7.165,400000.0
2005-07-29 14:43:00,7.176,7.204,7.063,7.204,500000.0
2005-07-29 14:44:00,7.101,7.183,7.092,7.173,450000.0
2005-07-29 14:45:00,7.165,7.213,7.141,7.2,400000.0
2005-07-29 14:46:00,7.18,7.207,7.135,7.141,350000.0
2005-07-29 14:47:00,7.177,7.181,7.061,7.175,350000.0
2005-07-29 14:48:00,7.18,7.209,7.109,7.184,400000.0
2005-07-29 14:49:00,7.213,7.27,7.08,7.097,500000.0
2005-07-29 14:50:00,7.113,7.202,7.067,7.067,400000.0
2005-07-29 14:51:00,7.189,7.197,7.108,7.169,350000.0
2005-07-29 14:52:00,7.203,7.203,7.106,7.121,450000.0
2005-07-29 14:53:00,7.097,7.186,7.079,7.133,400000.0
2005-07-29 14:54:00,7.068,7.241,7.068,7.123,550000.0
2005-07-29 14:55:00,7.152,7.194,7.075,7.075,450000.0
2005-07-29 14:56:00,7.192,7.2,7.077,7.2,550000.0
2005-07-29 14:57:00,7.209,7.216,7.113,7.216,450000.0
2005-07-29 14:58:00,7.151,7.223,7.117,7.187,400000.0
2005-07-29 14:59:00,7.153,7.206,7.049,7.206,550000.0
2005-07-29 15:00:00,7.133,7.259,7.118,7.13,450000.0
2005-07-29 15:01:00,7.18,7.238,7.119,7.186,450000.0
2005-07-29 15:02:00,7.114,7.3,7.114,7.187,450000.0
2005-07-29 15:03:00,7.17,7.219,7.076,7.219,500000.0
2005-07-29 15:04:00,7.128,7.229,7.076,7.098,550000.0
2005-07-29 15:05:00,7.08,7.183,7.08,7.116,550000.0
2005-07-29 15:06:00,7.185,7.21,7.163,7.173,400000.0
2005-07-29 15:07:00,7.094,7.192,7.05,7.17,350000.0
2005-07-29 15:08:00,7.065,7.19,7.044,7.149,500000.0
2005-07-29 15:09:00,7.194,7.223,7.089,7.115,450000.0
2005-07-29 15:10:00,7.114,7.186,7.053,7.105,400000.0
2005-07-29 15:11:00,7.096,7.202,7.062,7.084,500000.0
2005-07-29 15:12:00,7.158,7.181,7.043,7.105,450000.0
2005-07-29 15:13:00,7.172,7.216,7.119,7.216,400000.0
2005-07-29 15:14:00,7.165,7.175,7.077,7.128,550000.0
2005-07-29 15:15:00,7.062,7.157,7.058,7.121,400000.0
2005-07-29 15:16:00,7.19,7.222,7.155,7.195,300000.0
2005-07-29 15:17:00,7.142,7.206,7.074,7.148,450000.0
2005-07-29 15:18:00,7.211,7.211,7.094,7.14,400000.0
2005-07-29 15:19:00,7.155,7.212,7.125,7.169,450000.0
2005-07-29 15:20:00,7.114,7.188,7.103,7.188,400000.0
2005-07-29 15:21:00,7.155,7.203,7.074,7.123,350000.0
2005-07-29 15:22:00,7.166,7.202,7.126,7.175,450000.0
2005-07-29 15:23:00,7.122,7.215,7.122,7.173,400000.0
2005-07-29 15:24:00,7.153,7.191,7.073,7.173,350000.0
2005-07-29 15:25:00,7.192,7.2,7.094,7.153,350000.0
2005-07-29 15:26:00,7.085,7.181,7.085,7.095,550000.0
2005-07-29 15:27:00,7.1,7.202,7.082,7.12,350000.0
2005-07-29 15:28:00,7.101,7.204,7.101,7.162,350000.0
2005-07-29 15:29:00,7.099,7.217,7.099,7.129,250000.0
2005-07-29 15:30:00,7.128,7.186,7.088,7.185,450000.0
2005-07-29 15:31:00,7.111,7.205,7.103,7.112,500000.0
2005-07-29 15:32:00,7.107,7.167,7.057,7.167,450000.0
2005-07-29 15:33:00,7.148,7.159,7.056,7.139,400000.0
2005-07-29 15:34:00,7.057,7.203,7.057,7.057,400000.0
2005-07-29 15:35:00,7.122,7.178,7.094,7.123,400000.0
2005-07-29 15:36:00,7.137,7.193,7.066,7.19,550000.0
2005-07-29 15:37:00,7.15,7.161,7.057,7.153,400000.0
2005-07-29 15:38:00,7.146,7.24,7.128,7.128,450000.0
2005-07-29 15:40:00,7.099,7.217,7.099,7.109,450000.0
2005-07-29 15:41:00,7.106,7.244,7.106,7.184,400000.0
2005-07-29 15:42:00,7.196,7.196,7.088,7.113,350000.0
2005-07-29 15:43:00,7.138,7.188,7.07,7.08,450000.0
2005-07-29 15:44:00,7.188,7.217,7.113,7.198,350000.0
2005-07-29 15:45:00,7.213,7.213,7.122,7.208,450000.0
2005-07-29 15:46:00,7.103,7.204,7.095,7.107,400000.0
2005-07-29 15:47:00,7.19,7.26,7.108,7.111,550000.0
2005-07-29 15:48:00,7.114,7.187,7.085,7.093,350000.0
2005-07-29 15:49:00,7.157,7.208,7.137,7.208,350000.0
2005-07-29 15:50:00,7.119,7.21,7.072,7.2,550000.0
2005-07-29 15:51:00,7.167,7.194,7.07,7.083,350000.0
2005-07-29 15:52:00,7.076,7.227,7.066,7.09,350000.0
2005-07-29 15:53:00,7.192,7.213,7.095,7.161,500000.0
2005-07-29 15:54:00,7.176,7.192,7.126,7.192,450000.0
2005-07-29 15:55:00,7.078,7.201,7.078,7.193,500000.0
2005-07-29 15:56:00,7.095,7.255,7.095,7.17,450000.0
2005-07-29 15:57:00,7.135,7.18,7.096,7.123,450000.0
2005-07-29 15:58:00,7.101,7.223,7.101,7.223,500000.0
2005-07-29 15:59:00,7.204,7.207,7.1,7.131,450000.0
2005-07-29 16:00:00,7.171,7.199,7.047,7.16,500000.0
2005-07-29 16:01:00,7.176,7.176,7.042,7.042,400000.0
2005-07-29 16:02:00,7.085,7.215,7.073,7.148,550000.0
2005-07-29 16:03:00,7.193,7.199,7.08,7.141,450000.0
2005-07-29 16:04:00,7.051,7.177,7.042,7.159,550000.0
2005-07-29 16:05:00,7.076,7.171,7.075,7.152,300000.0
2005-07-29 16:06:00,7.113,7.221,7.069,7.187,350000.0
2005-07-29 16:07:00,7.113,7.199,7.095,7.095,500000.0
2005-07-29 16:08:00,7.092,7.216,7.092,7.131,550000.0
2005-07-29 16:09:00,7.087,7.204,7.073,7.204,350000.0
2005-07-29 16:10:00,7.191,7.23,7.102,7.202,500000.0
2005-07-29 16:11:00,7.059,7.171,7.042,7.048,500000.0
2005-07-29 16:12:00,7.115,7.173,7.075,7.133,350000.0
2005-07-29 16:13:00,7.123,7.211,7.088,7.211,450000.0
2005-07-29 16:14:00,7.216,7.216,7.074,7.13,500000.0
2005-07-29 16:15:00,7.239,7.273,7.107,7.107,350000.0
2005-07-29 16:16:00,7.154,7.223,7.099,7.186,550000.0
2005-07-29 16:17:00,7.189,7.224,7.102,7.102,350000.0
2005-07-29 16:18:00,7.202,7.209,7.102,7.174,400000.0
2005-07-29 16:19:00,7.209,7.209,7.076,7.173,350000.0
2005-07-29 16:20:00,7.217,7.259,7.119,7.119,550000.0
2005-07-29 16:21:00,7.11,7.175,7.042,7.167,500000.0
2005-07-29 16:22:00,7.163,7.17,7.068,7.126,450000.0
2005-07-29 16:23:00,7.104,7.221,7.102,7.104,400000.0
2005-07-29 16:24:00,7.172,7.212,7.089,7.207,550000.0
2005-07-29 16:25:00,7.157,7.197,7.1,7.197,350000.0
2005-07-29 16:26:00,7.173,7.194,7.058,7.058,550000.0
2005-07-29 16:27:00,7.09,7.169,7.063,7.14,400000.0
2005-07-29 16:28:00,7.168,7.204,7.12,7.131,400000.0
2005-07-29 16:29:00,7.123,7.186,7.081,7.166,400000.0
2005-07-29 16:30:00,7.096,7.191,7.056,7.152,550000.0
2005-07-29 16:31:00,7.108,7.184,7.071,7.111,400000.0
2005-07-29 16:32:00,7.182,7.182,7.046,7.066,500000.0
2005-07-29 16:33:00,7.092,7.187,7.088,7.124,350000.0
2005-07-29 16:34:00,7.157,7.207,7.106,7.199,350000.0
2005-07-29 16:35:00,7.09,7.179,7.014,7.085,500000.0
2005-07-29 16:36:00,7.192,7.194,7.103,7.111,500000.0
2005-07-29 16:37:00,7.205,7.228,7.134,7.137,500000.0
2005-07-29 16:38:00,7.061,7.223,7.061,7.074,450000.0
2005-07-29 16:39:00,7.129,7.207,7.127,7.207,500000.0
2005-07-29 16:40:00,7.163,7.167,7.095,7.167,250000.0
2005-07-29 16:41:00,7.103,7.185,7.103,7.104,350000.0
2005-07-29 16:42:00,7.111,7.221,7.095,7.209,500000.0
2005-07-29 16:43:00,7.083,7.207,7.083,7.146,350000.0
2005-07-29 16:44:00,7.218,7.218,7.083,7.083,400000.0
2005-07-29 16:45:00,7.086,7.167,7.082,7.128,400000.0
2005-07-29 16:46:00,7.131,7.194,7.116,7.182,350000.0
2005-07-29 16:47:00,7.121,7.198,7.09,7.114,600000.0
2005-07-29 16:48:00,7.197,7.23,7.13,7.18,500000.0
2005-07-29 16:49:00,7.172,7.24,7.103,7.103,450000.0
2005-07-29 16:50:00,7.191,7.219,7.127,7.158,550000.0
2005-07-29 16:51:00,7.235,7.235,7.098,7.098,400000.0
2005-07-29 16:52:00,7.136,7.228,7.119,7.227,450000.0
2005-07-29 16:53:00,7.143,7.234,7.117,7.153,350000.0
2005-07-29 16:54:00,7.136,7.215,7.08,7.086,450000.0
2005-07-29 16:55:00,7.202,7.223,7.108,7.152,550000.0
2005-07-29 16:56:00,7.145,7.215,7.106,7.109,400000.0
2005-07-29 16:57:00,7.123,7.233,7.115,7.115,350000.0
2005-07-29 16:58:00,7.133,7.245,7.129,7.194,500000.0
2005-07-29 16:59:00,7.152,7.239,7.142,7.146,400000.0
2005-07-29 17:00:00,7.201,7.222,7.102,7.102,350000.0
2005-07-29 17:01:00,7.158,7.256,7.137,7.148,500000.0
2005-07-29 17:02:00,7.131,7.207,7.101,7.155,400000.0
2005-07-29 17:03:00,7.154,7.206,7.112,7.174,500000.0
2005-07-29 17:04:00,7.128,7.198,7.08,7.148,350000.0
2005-07-29 17:05:00,7.228,7.228,7.087,7.174,400000.0
2005-07-29 17:06:00,7.231,7.233,7.091,7.173,350000.0
2005-07-29 17:07:00,7.183,7.218,7.072,7.141,500000.0
2005-07-29 17:08:00,7.078,7.22,7.078,7.133,500000.0
2005-07-29 17:09:00,7.189,7.229,7.105,7.143,300000.0
2005-07-29 17:10:00,7.188,7.221,7.105,7.185,350000.0
2005-07-29 17:11:00,7.243,7.243,7.105,7.112,400000.0
2005-07-29 17:12:00,7.168,7.204,7.095,7.116,400000.0
2005-07-29 17:13:00,7.201,7.251,7.102,7.228,450000.0
2005-07-29 17:14:00,7.139,7.182,7.052,7.182,550000.0
2005-07-29 17:15:00,7.093,7.19,7.07,7.137,350000.0
2005-07-29 17:16:00,7.187,7.187,7.053,7.14,450000.0
2005-07-29 17:17:00,7.112,7.186,7.072,7.121,400000.0
2005-07-29 17:18:00,7.148,7.191,7.09,7.191,350000.0
2005-07-29 17:19:00,7.085,7.186,7.076,7.177,450000.0
2005-07-29 17:20:00,7.157,7.221,7.075,7.091,350000.0
2005-07-29 17:21:00,7.048,7.214,7.048,7.192,550000.0
2005-07-29 17:22:00,7.136,7.201,7.087,7.199,450000.0
2005-07-29 17:23:00,7.123,7.243,7.12,7.187,550000.0
2005-07-29 17:24:00,7.185,7.195,7.084,7.101,350000.0
2005-07-29 17:25:00,7.182,7.213,7.111,7.213,400000.0
2005-07-29 17:26:00,7.091,7.172,7.079,7.141,450000.0
2005-07-29 17:27:00,7.181,7.208,7.097,7.178,400000.0
2005-07-29 17:28:00,7.124,7.19,7.066,7.069,550000.0
2005-07-29 17:29:00,7.087,7.223,7.087,7.215,500000.0
2005-07-29 17:30:00,7.078,7.211,7.078,7.211,450000.0
2005-07-29 17:31:00,7.174,7.243,7.117,7.192,600000.0
2005-07-29 17:32:00,7.12,7.249,7.12,7.186,400000.0
2005-07-29 17:33:00,7.149,7.184,7.051,7.184,400000.0
2005-07-29 17:34:00,7.189,7.288,7.119,7.247,450000.0
2005-07-29 17:35:00,7.158,7.216,7.097,7.161,500000.0
2005-07-29 17:36:00,7.168,7.213,7.074,7.197,450000.0
2005-07-29 17:37:00,7.198,7.198,7.072,7.157,550000.0
2005-07-29 17:38:00,7.123,7.178,7.083,7.123,400000.0
2005-07-29 17:39:00,7.18,7.18,7.071,7.097,350000.0
2005-07-29 17:40:00,7.112,7.224,7.112,7.205,500000.0
2005-07-29 17:41:00,7.127,7.21,7.093,7.102,500000.0
2005-07-29 17:42:00,7.076,7.204,7.075,7.171,500000.0
2005-07-29 17:43:00,7.218,7.218,7.06,7.091,400000.0
2005-07-29 17:44:00,7.192,7.264,7.129,7.199,450000.0
2005-07-29 17:45:00,7.138,7.264,7.132,7.145,550000.0
2005-07-29 17:46:00,7.099,7.23,7.099,7.187,500000.0
2005-07-29 17:47:00,7.193,7.215,7.107,7.15,400000.0
2005-07-29 17:48:00,7.191,7.214,7.101,7.214,400000.0
2005-07-29 17:49:00,7.178,7.232,7.136,7.185,350000.0
2005-07-29 17:50:00,7.181,7.199,7.089,7.089,550000.0
2005-07-29 17:51:00,7.107,7.179,7.04,7.097,550000.0
2005-07-29 17:52:00,7.166,7.203,7.065,7.07,350000.0
2005-07-29 17:54:00,7.107,7.202,7.044,7.202,350000.0
2005-07-29 17:55:00,7.122,7.218,7.106,7.175,350000.0
2005-07-29 17:56:00,7.089,7.233,7.089,7.138,400000.0
2005-07-29 17:57:00,7.196,7.231,7.139,7.185,400000.0
2005-07-29 17:58:00,7.17,7.184,7.104,7.148,450000.0
2005-07-29 17:59:00,7.073,7.202,7.064,7.202,350000.0
2005-07-29 18:00:00,7.145,7.274,7.145,7.207,350000.0
2005-07-29 18:01:00,7.175,7.223,7.094,7.146,450000.0
2005-07-29 18:02:00,7.105,7.204,7.1,7.175,500000.0
2005-07-29 18:03:00,7.148,7.176,7.119,7.165,350000.0
2005-07-29 18:04:00,7.218,7.223,7.078,7.139,400000.0
2005-07-29 18:05:00,7.137,7.214,7.051,7.204,550000.0
2005-07-29 18:06:00,7.156,7.218,7.078,7.078,450000.0
2005-07-29 18:07:00,7.209,7.211,7.078,7.211,400000.0
2005-07-29 18:08:00,7.116,7.22,7.116,7.189,250000.0
2005-07-29 18:09:00,7.137,7.182,7.057,7.103,450000.0
2005-07-29 18:10:00,7.198,7.205,7.119,7.149,400000.0
2005-07-29 18:11:00,7.105,7.235,7.081,7.199,450000.0
2005-07-29 18:12:00,7.214,7.214,7.121,7.138,300000.0
2005-07-29 18:13:00,7.132,7.223,7.12,7.223,300000.0
2005-07-29 18:14:00,7.105,7.216,7.105,7.199,400000.0
2005-07-29 18:15:00,7.199,7.199,7.057,7.193,400000.0
2005-07-29 18:17:00,7.147,7.214,7.088,7.164,450000.0
2005-07-29 18:18:00,7.149,7.213,7.073,7.073,700000.0
2005-07-29 18:19:00,7.16,7.213,7.102,7.213,300000.0
2005-07-29 18:21:00,7.148,7.267,7.128,7.197,550000.0
2005-07-29 18:22:00,7.076,7.158,7.076,7.102,400000.0
2005-07-29 18:23:00,7.194,7.212,7.129,7.212,400000.0
2005-07-29 18:25:00,7.142,7.25,7.11,7.131,500000.0
2005-07-29 18:27:00,7.121,7.207,7.083,7.207,400000.0
2005-07-29 18:28:00,7.17,7.171,7.057,7.171,350000.0
2005-07-29 18:29:00,7.138,7.212,7.098,7.212,350000.0
2005-07-29 18:30:00,7.176,7.214,7.091,7.16,450000.0
2005-07-29 18:31:00,7.184,7.204,7.11,7.189,350000.0
2005-07-29 18:32:00,7.141,7.224,7.082,7.129,450000.0
2005-07-29 18:33:00,7.181,7.242,7.124,7.124,300000.0
2005-07-29 18:35:00,7.139,7.209,7.139,7.156,350000.0
2005-07-29 18:36:00,7.137,7.197,7.079,7.168,550000.0
2005-07-29 18:39:00,7.196,7.213,7.114,7.186,400000.0
2005-07-29 18:41:00,7.134,7.213,7.122,7.182,500000.0
2005-07-29 18:42:00,7.142,7.211,7.092,7.114,550000.0
2005-07-29 18:43:00,7.148,7.201,7.064,7.201,400000.0
2005-07-29 18:44:00,7.186,7.223,7.109,7.157,500000.0
2005-07-29 18:45:00,7.126,7.267,7.126,7.206,350000.0
2005-07-29 18:46:00,7.129,7.231,7.129,7.231,350000.0
2005-07-29 18:47:00,7.074,7.198,7.074,7.167,400000.0
2005-07-29 18:49:00,7.151,7.221,7.103,7.166,350000.0
2005-07-29 18:50:00,7.171,7.215,7.081,7.184,250000.0
2005-07-29 18:51:00,7.178,7.211,7.091,7.109,750000.0
2005-07-29 18:52:00,7.198,7.295,7.12,7.21,800000.0
2005-07-29 18:53:00,7.18,7.207,7.108,7.158,750000.0
2005-07-29 18:54:00,7.155,7.189,7.096,7.169,350000.0
2005-07-29 18:55:00,7.093,7.217,7.078,7.178,800000.0
2005-07-29 18:56:00,7.072,7.187,7.072,7.117,250000.0
2005-07-29 18:57:00,7.201,7.207,7.064,7.064,700000.0
2005-07-29 18:59:00,7.126,7.186,7.126,7.16,500000.0
2005-07-29 19:00:00,7.128,7.217,7.066,7.217,400000.0
2005-07-29 19:01:00,7.131,7.218,7.112,7.163,500000.0
2005-07-29 19:02:00,7.134,7.208,7.095,7.185,500000.0
2005-07-29 19:03:00,7.088,7.181,7.088,7.113,600000.0
2005-07-29 19:04:00,7.167,7.221,7.104,7.147,350000.0
2005-07-29 19:05:00,7.209,7.243,7.115,7.199,450000.0
2005-07-29 19:06:00,7.179,7.2,7.063,7.2,450000.0
2005-07-29 19:07:00,7.131,7.157,7.023,7.102,550000.0
2005-07-29 19:08:00,7.105,7.246,7.105,7.13,550000.0
2005-07-29 19:09:00,7.104,7.279,7.104,7.168,750000.0
2005-07-29 19:10:00,7.166,7.235,7.089,7.224,300000.0
2005-07-29 19:11:00,7.163,7.225,7.124,7.213,400000.0
2005-07-29 19:12:00,7.208,7.208,7.12,7.178,500000.0
2005-07-29 19:13:00,7.15,7.218,7.093,7.093,450000.0
2005-07-29 19:14:00,7.124,7.23,7.102,7.204,550000.0
2005-07-29 19:15:00,7.184,7.205,7.047,7.205,750000.0
2005-07-29 19:16:00,7.231,7.231,7.122,7.199,500000.0
2005-07-29 19:17:00,7.147,7.213,7.134,7.209,550000.0
2005-07-29 19:18:00,7.18,7.224,7.104,7.168,500000.0
2005-07-29 19:19:00,7.191,7.226,7.085,7.225,700000.0
2005-07-29 19:20:00,7.122,7.2,7.085,7.2,500000.0
2005-07-29 19:21:00,7.116,7.203,7.097,7.097,400000.0
2005-07-29 19:22:00,7.197,7.242,7.088,7.197,500000.0
2005-07-29 19:23:00,7.199,7.214,7.097,7.097,500000.0
2005-07-29 19:24:00,7.097,7.18,7.097,7.103,400000.0
2005-07-29 19:25:00,7.163,7.238,7.119,7.205,350000.0
2005-07-29 19:26:00,7.146,7.22,7.14,7.14,250000.0
2005-07-29 19:27:00,7.129,7.201,7.075,7.201,350000.0
2005-07-29 19:28:00,7.185,7.193,7.097,7.102,250000.0
2005-07-29 19:29:00,7.174,7.24,7.121,7.227,500000.0
2005-07-29 19:30:00,7.235,7.235,7.096,7.113,600000.0
2005-07-29 19:32:00,7.138,7.243,7.135,7.148,400000.0
2005-07-29 19:33:00,7.148,7.172,7.133,7.151,300000.0
2005-07-29 19:37:00,7.206,7.206,7.122,7.155,200000.0
2005-07-29 19:41:00,7.216,7.216,7.131,7.164,200000.0
2005-07-29 19:43:00,7.215,7.226,7.109,7.226,400000.0
2005-07-29 19:55:00,7.117,7.274,7.117,7.139,400000.0
2005-07-29 20:00:00,7.201,7.223,7.119,7.175,400000.0
2005-07-29 20:01:00,7.204,7.248,7.136,7.171,350000.0
2005-07-29 20:03:00,7.201,7.224,7.101,7.136,450000.0
2005-07-29 20:04:00,7.152,7.197,7.127,7.197,200000.0
2005-07-29 20:07:00,7.19,7.19,7.086,7.124,200000.0
2005-07-29 20:16:00,7.175,7.206,7.083,7.119,250000.0
2005-07-29 20:17:00,7.062,7.178,7.062,7.174,300000.0
2005-07-29 20:23:00,7.103,7.234,7.103,7.231,350000.0
2005-07-29 20:24:00,7.213,7.22,7.182,7.182,200000.0
2005-07-29 20:28:00,7.147,7.213,7.147,7.186,250000.0
2005-07-29 20:31:00,7.205,7.205,7.121,7.154,200000.0
2005-07-29 20:33:00,7.193,7.193,7.093,7.133,200000.0
2005-07-29 20:47:00,7.197,7.237,7.111,7.237,400000.0
2005-07-29 20:50:00,7.184,7.184,7.084,7.124,200000.0
2005-07-29 21:15:00,7.198,7.198,7.113,7.145,200000.0
2005-07-29 21:19:00,7.093,7.179,7.056,7.179,350000.0
2005-07-29 21:33:00,7.236,7.236,7.191,7.231,200000.0
2005-07-29 21:34:00,7.147,7.197,7.146,7.197,200000.0
2005-07-29 21:37:00,7.195,7.195,7.103,7.139,200000.0
2005-07-29 21:47:00,7.184,7.184,7.074,7.11,200000.0
2005-07-29 21:50:00,7.173,7.173,7.09,7.123,200000.0
2005-07-29 21:54:00,7.183,7.183,7.1,7.133,200000.0
2005-07-29 22:06:00,7.183,7.206,7.085,7.12,250000.0
2005-07-29 22:15:00,7.097,7.239,7.097,7.175,450000.0
2005-07-29 22:17:00,7.154,7.154,7.054,7.093,200000.0
2005-07-29 22:24:00,7.167,7.167,7.082,7.115,200000.0
2005-07-29 22:25:00,7.155,7.155,7.063,7.063,100000.0
2005-07-29 22:29:00,7.137,7.158,7.075,7.155,450000.0
2005-07-29 22:34:00,7.153,7.153,7.052,7.093,200000.0
2005-07-29 22:48:00,7.166,7.166,7.082,7.115,200000.0
2005-07-29 22:52:00,7.143,7.143,7.141,7.141,100000.0
2005-07-31 23:03:00,7.049,7.133,7.029,7.133,250000.0
2005-07-31 23:04:00,7.212,7.216,7.097,7.15,500000.0
2005-07-31 23:05:00,7.091,7.221,7.091,7.118,350000.0
2005-07-31 23:06:00,7.159,7.166,7.09,7.122,300000.0
2005-07-31 23:16:00,7.128,7.139,7.079,7.079,200000.0
2005-07-31 23:17:00,7.127,7.15,7.127,7.15,100000.0
2005-07-31 23:21:00,7.141,7.143,7.141,7.143,100000.0
2005-07-31 23:32:00,7.165,7.165,7.146,7.149,150000.0
2005-07-31 23:33:00,7.185,7.185,7.118,7.131,300000.0
2005-07-31 23:39:00,7.157,7.157,7.073,7.105,200000.0
2005-07-31 23:52:00,7.143,7.143,7.043,7.083,200000.0
2005-08-01 00:00:00,7.22,7.32,7.2,7.27,200000.0
2005-08-01 00:05:00,7.153,7.153,7.07,7.103,200000.0
2005-08-01 00:07:00,7.166,7.166,7.082,7.115,200000.0
2005-08-01 00:11:00,7.143,7.143,7.141,7.141,100000.0
2005-08-01 00:16:00,7.069,7.157,7.069,7.157,150000.0
2005-08-01 00:29:00,7.187,7.187,7.076,7.1,300000.0
2005-08-01 00:43:00,7.162,7.222,7.11,7.121,400000.0
2005-08-01 01:00:00,7.185,7.185,7.093,7.129,200000.0
2005-08-01 01:02:00,7.147,7.193,7.077,7.164,400000.0
2005-08-01 01:05:00,7.19,7.214,7.088,7.126,500000.0
2005-08-01 01:07:00,7.165,7.165,7.07,7.107,350000.0
2005-08-01 01:08:00,7.177,7.217,7.163,7.164,200000.0
2005-08-01 01:13:00,7.171,7.218,7.096,7.131,500000.0
2005-08-01 01:17:00,7.172,7.172,7.073,7.113,200000.0
2005-08-01 01:19:00,7.164,7.164,7.064,7.103,200000.0
2005-08-01 01:22:00,7.174,7.174,7.091,7.124,200000.0
2005-08-01 01:29:00,7.153,7.153,7.151,7.151,100000.0
2005-08-01 01:56:00,7.176,7.176,7.092,7.124,200000.0
2005-08-01 02:00:00,7.187,7.187,7.102,7.135,200000.0
2005-08-01 02:02:00,7.115,7.204,7.115,7.179,300000.0
2005-08-01 02:03:00,7.086,7.203,7.086,7.203,100000.0
2005-08-01 02:04:00,7.078,7.169,7.076,7.169,150000.0
2005-08-01 02:14:00,7.107,7.167,7.062,7.167,450000.0
2005-08-01 02:17:00,7.157,7.183,7.087,7.183,150000.0
2005-08-01 02:18:00,7.083,7.175,7.083,7.175,150000.0
2005-08-01 02:22:00,7.173,7.173,7.073,7.113,200000.0
2005-08-01 02:25:00,7.167,7.167,7.066,7.105,200000.0
2005-08-01 02:30:00,7.082,7.201,7.082,7.201,100000.0
2005-08-01 02:31:00,7.121,7.189,7.098,7.189,250000.0
2005-08-01 02:38:00,7.131,7.177,7.131,7.174,150000.0
2005-08-01 02:41:00,7.176,7.176,7.096,7.132,200000.0
2005-08-01 02:47:00,7.196,7.196,7.111,7.145,200000.0
2005-08-01 02:55:00,7.12,7.182,7.12,7.182,150000.0
2005-08-01 02:59:00,7.198,7.234,7.121,7.199,250000.0
2005-08-01 03:04:00,7.183,7.183,7.083,7.123,200000.0
2005-08-01 03:11:00,7.182,7.229,7.128,7.194,500000.0
2005-08-01 03:13:00,7.204,7.204,7.121,7.154,200000.0
2005-08-01 03:16:00,7.245,7.245,7.172,7.172,150000.0
2005-08-01 03:18:00,7.236,7.237,7.128,7.128,200000.0
2005-08-01 03:19:00,7.186,7.203,7.09,7.1,500000.0
2005-08-01 03:24:00,7.204,7.204,7.121,7.153,200000.0
2005-08-01 03:34:00,7.115,7.254,7.115,7.207,250000.0
2005-08-01 03:37:00,7.208,7.208,7.202,7.202,100000.0
2005-08-01 03:41:00,7.179,7.181,7.179,7.181,100000.0
2005-08-01 03:42:00,7.139,7.239,7.139,7.19,250000.0
2005-08-01 03:45:00,7.176,7.185,7.171,7.179,200000.0
2005-08-01 03:46:00,7.168,7.182,7.168,7.174,150000.0
2005-08-01 03:50:00,7.12,7.189,7.114,7.114,200000.0
2005-08-01 03:55:00,7.183,7.183,7.082,7.122,250000.0
2005-08-01 03:56:00,7.167,7.191,7.096,7.191,150000.0
2005-08-01 04:01:00,7.203,7.203,7.12,7.153,200000.0
2005-08-01 04:03:00,7.194,7.194,7.094,7.134,200000.0
2005-08-01 04:05:00,7.203,7.203,7.12,7.153,200000.0
2005-08-01 04:07:00,7.195,7.195,7.095,7.134,200000.0
2005-08-01 04:11:00,7.185,7.185,7.085,7.124,200000.0
2005-08-01 04:13:00,7.196,7.196,7.111,7.145,200000.0
2005-08-01 04:20:00,7.185,7.185,7.085,7.124,200000.0
2005-08-01 04:21:00,7.108,7.111,7.108,7.111,100000.0
2005-08-01 04:22:00,7.125,7.209,7.125,7.186,300000.0
2005-08-01 04:24:00,7.196,7.196,7.111,7.145,200000.0
2005-08-01 04:30:00,7.206,7.206,7.121,7.155,200000.0
2005-08-01 04:48:00,7.194,7.194,7.094,7.134,200000.0
2005-08-01 04:53:00,7.187,7.187,7.087,7.125,200000.0
2005-08-01 05:05:00,7.198,7.198,7.114,7.145,200000.0
2005-08-01 05:18:00,7.193,7.193,7.098,7.128,300000.0
2005-08-01 05:24:00,7.207,7.207,7.124,7.155,200000.0
2005-08-01 05:27:00,7.193,7.193,7.093,7.133,200000.0
2005-08-01 05:46:00,7.173,7.173,7.171,7.171,100000.0
2005-08-01 05:53:00,7.102,7.157,7.102,7.157,100000.0
2005-08-01 05:54:00,7.149,7.183,7.139,7.156,300000.0
2005-08-01 06:03:00,7.212,7.22,7.125,7.125,150000.0
2005-08-01 06:14:00,7.196,7.196,7.095,7.135,200000.0
2005-08-01 06:16:00,7.113,7.176,7.087,7.174,300000.0
2005-08-01 06:21:00,7.194,7.242,7.167,7.242,200000.0
2005-08-01 06:25:00,7.187,7.187,7.105,7.105,150000.0
2005-08-01 06:31:00,7.193,7.218,7.13,7.139,400000.0
2005-08-01 07:21:00,7.177,7.206,7.177,7.206,100000.0
2005-08-01 07:22:00,7.19,7.19,7.18,7.18,100000.0
2005-08-01 07:29:00,7.136,7.228,7.113,7.173,450000.0
2005-08-01 07:31:00,7.19,7.2,7.19,7.2,100000.0
2005-08-01 07:37:00,7.118,7.284,7.118,7.201,450000.0
2005-08-01 07:38:00,7.194,7.194,7.082,7.151,400000.0
2005-08-01 07:40:00,7.148,7.195,7.103,7.191,450000.0
2005-08-01 07:42:00,7.204,7.204,7.106,7.106,100000.0
2005-08-01 07:44:00,7.224,7.256,7.146,7.167,300000.0
2005-08-01 07:45:00,7.146,7.232,7.126,7.207,400000.0
2005-08-01 07:46:00,7.197,7.2,7.197,7.2,100000.0
2005-08-01 07:48:00,7.201,7.203,7.127,7.2,200000.0
2005-08-01 07:50:00,7.14,7.222,7.14,7.222,100000.0
2005-08-01 07:52:00,7.244,7.244,7.137,7.213,250000.0
2005-08-01 07:53:00,7.2,7.216,7.128,7.216,250000.0
2005-08-01 07:54:00,7.203,7.253,7.17,7.17,450000.0
2005-08-01 07:56:00,7.216,7.216,7.128,7.128,250000.0
2005-08-01 07:58:00,7.238,7.238,7.091,7.149,500000.0
2005-08-01 08:00:00,7.145,7.232,7.116,7.148,450000.0
2005-08-01 08:02:00,7.117,7.218,7.094,7.143,750000.0
2005-08-01 08:04:00,7.245,7.246,7.106,7.246,650000.0
2005-08-01 08:06:00,7.147,7.212,7.112,7.154,400000.0
2005-08-01 08:08:00,7.177,7.26,7.105,7.118,650000.0
2005-08-01 08:09:00,7.16,7.224,7.12,7.141,500000.0
2005-08-01 08:10:00,7.235,7.245,7.151,7.151,250000.0
2005-08-01 08:12:00,7.235,7.238,7.131,7.139,600000.0
2005-08-01 08:14:00,7.133,7.252,7.129,7.207,400000.0
2005-08-01 08:15:00,7.126,7.245,7.122,7.245,250000.0
2005-08-01 08:16:00,7.183,7.256,7.183,7.215,250000.0
2005-08-01 08:17:00,7.148,7.248,7.148,7.225,650000.0
2005-08-01 08:18:00,7.206,7.226,7.117,7.193,550000.0
2005-08-01 08:19:00,7.125,7.201,7.125,7.16,250000.0
2005-08-01 08:20:00,7.252,7.252,7.117,7.203,550000.0
2005-08-01 08:22:00,7.135,7.27,7.122,7.137,600000.0
2005-08-01 08:23:00,7.236,7.238,7.1,7.126,550000.0
2005-08-01 08:26:00,7.231,7.231,7.123,7.228,500000.0
2005-08-01 08:28:00,7.238,7.266,7.151,7.223,450000.0
2005-08-01 08:30:00,7.219,7.236,7.148,7.199,400000.0
2005-08-01 08:32:00,7.208,7.249,7.116,7.194,550000.0
2005-08-01 08:33:00,7.213,7.256,7.12,7.219,400000.0
2005-08-01 08:34:00,7.185,7.216,7.126,7.153,300000.0
2005-08-01 08:35:00,7.132,7.211,7.132,7.211,100000.0
2005-08-01 08:38:00,7.217,7.257,7.113,7.141,650000.0
2005-08-01 08:40:00,7.187,7.239,7.166,7.215,250000.0
2005-08-01 08:42:00,7.254,7.254,7.141,7.211,450000.0
2005-08-01 08:44:00,7.172,7.22,7.159,7.22,350000.0
2005-08-01 08:46:00,7.26,7.281,7.147,7.238,500000.0
2005-08-01 08:48:00,7.129,7.197,7.129,7.16,450000.0
2005-08-01 08:50:00,7.096,7.231,7.096,7.19,300000.0
2005-08-01 08:51:00,7.211,7.251,7.141,7.189,350000.0
2005-08-01 08:53:00,7.231,7.245,7.156,7.219,400000.0
2005-08-01 08:56:00,7.15,7.228,7.108,7.197,550000.0
2005-08-01 08:58:00,7.221,7.241,7.126,7.185,250000.0
2005-08-01 09:00:00,7.182,7.213,7.059,7.084,550000.0
2005-08-01 09:01:00,7.097,7.149,7.095,7.099,300000.0
2005-08-01 09:02:00,7.065,7.179,7.065,7.127,550000.0
2005-08-01 09:04:00,7.197,7.24,7.101,7.24,400000.0
2005-08-01 09:06:00,7.178,7.236,7.134,7.179,350000.0
2005-08-01 09:08:00,7.228,7.253,7.108,7.11,350000.0
2005-08-01 09:09:00,7.138,7.241,7.129,7.129,450000.0
2005-08-01 09:10:00,7.226,7.233,7.113,7.229,350000.0
2005-08-01 09:12:00,7.233,7.274,7.158,7.158,550000.0
2005-08-01 09:14:00,7.219,7.255,7.153,7.157,500000.0
2005-08-01 09:16:00,7.171,7.258,7.124,7.153,350000.0
2005-08-01 09:18:00,7.215,7.253,7.138,7.201,400000.0
2005-08-01 09:19:00,7.237,7.237,7.12,7.22,450000.0
2005-08-01 09:21:00,7.175,7.239,7.144,7.239,550000.0
2005-08-01 09:22:00,7.195,7.23,7.138,7.23,250000.0
2005-08-01 09:24:00,7.101,7.2,7.101,7.16,400000.0
2005-08-01 09:26:00,7.205,7.205,7.113,7.149,200000.0
2005-08-01 09:28:00,7.149,7.206,7.118,7.202,350000.0
2005-08-01 09:29:00,7.194,7.234,7.112,7.198,500000.0
2005-08-01 09:31:00,7.205,7.205,7.103,7.183,500000.0
2005-08-01 09:32:00,7.146,7.238,7.141,7.238,550000.0
2005-08-01 09:34:00,7.194,7.211,7.064,7.083,450000.0
2005-08-01 09:35:00,7.116,7.228,7.116,7.228,350000.0
2005-08-01 09:36:00,7.177,7.27,7.122,7.122,500000.0
2005-08-01 09:37:00,7.194,7.237,7.107,7.208,400000.0
2005-08-01 09:39:00,7.248,7.248,7.106,7.228,500000.0
2005-08-01 09:40:00,7.142,7.272,7.116,7.116,550000.0
2005-08-01 09:42:00,7.21,7.224,7.131,7.149,400000.0
2005-08-01 09:43:00,7.236,7.236,7.139,7.212,200000.0
2005-08-01 09:44:00,7.157,7.261,7.137,7.173,350000.0
2005-08-01 09:46:00,7.167,7.241,7.122,7.158,350000.0
2005-08-01 09:47:00,7.144,7.253,7.144,7.208,300000.0
2005-08-01 09:48:00,7.221,7.221,7.086,7.131,450000.0
2005-08-01 09:50:00,7.137,7.202,7.089,7.089,500000.0
2005-08-01 09:51:00,7.218,7.242,7.141,7.158,350000.0
2005-08-01 09:52:00,7.24,7.24,7.112,7.2,400000.0
2005-08-01 09:54:00,7.118,7.243,7.106,7.206,350000.0
2005-08-01 09:55:00,7.198,7.234,7.115,7.138,400000.0
2005-08-01 09:56:00,7.118,7.221,7.079,7.221,400000.0
2005-08-01 09:58:00,7.119,7.195,7.094,7.17,400000.0
2005-08-01 09:59:00,7.15,7.224,7.095,7.221,450000.0
2005-08-01 10:00:00,7.221,7.221,7.1,7.203,550000.0
2005-08-01 10:02:00,7.118,7.244,7.118,7.206,350000.0
2005-08-01 10:04:00,7.204,7.223,7.136,7.161,400000.0
2005-08-01 10:06:00,7.166,7.239,7.103,7.239,450000.0
2005-08-01 10:07:00,7.173,7.187,7.085,7.124,400000.0
2005-08-01 10:08:00,7.219,7.265,7.118,7.242,400000.0
2005-08-01 10:09:00,7.243,7.247,7.107,7.244,450000.0
2005-08-01 10:10:00,7.234,7.245,7.126,7.232,550000.0
2005-08-01 10:12:00,7.209,7.209,7.087,7.165,350000.0
2005-08-01 10:14:00,7.167,7.212,7.167,7.212,100000.0
2005-08-01 10:16:00,7.1,7.238,7.1,7.201,400000.0
2005-08-01 10:18:00,7.102,7.244,7.102,7.239,450000.0
2005-08-01 10:20:00,7.146,7.206,7.118,7.118,550000.0
2005-08-01 10:22:00,7.105,7.237,7.105,7.157,400000.0
2005-08-01 10:24:00,7.25,7.261,7.104,7.244,900000.0
2005-08-01 10:25:00,7.121,7.222,7.091,7.209,700000.0
2005-08-01 10:26:00,7.258,7.258,7.144,7.144,350000.0
2005-08-01 10:27:00,7.213,7.247,7.128,7.247,450000.0
2005-08-01 10:29:00,7.255,7.275,7.13,7.231,900000.0
2005-08-01 10:30:00,7.17,7.235,7.114,7.161,400000.0
2005-08-01 10:32:00,7.183,7.226,7.106,7.216,700000.0
2005-08-01 10:34:00,7.255,7.255,7.117,7.211,500000.0
2005-08-01 10:35:00,7.141,7.255,7.121,7.181,400000.0
2005-08-01 10:37:00,7.238,7.238,7.097,7.141,400000.0
2005-08-01 10:38:00,7.106,7.258,7.106,7.216,400000.0
2005-08-01 10:40:00,7.2,7.22,7.1,7.215,550000.0
2005-08-01 10:41:00,7.22,7.248,7.132,7.132,350000.0
2005-08-01 10:42:00,7.194,7.221,7.091,7.196,750000.0
2005-08-01 10:44:00,7.195,7.238,7.109,7.202,900000.0
2005-08-01 10:46:00,7.2,7.252,7.151,7.251,400000.0
2005-08-01 10:48:00,7.142,7.233,7.088,7.233,450000.0
2005-08-01 10:50:00,7.194,7.239,7.118,7.118,800000.0
2005-08-01 10:52:00,7.206,7.246,7.093,7.204,950000.0
2005-08-01 10:54:00,7.19,7.19,7.071,7.186,400000.0
2005-08-01 10:55:00,7.192,7.242,7.096,7.194,800000.0
2005-08-01 10:56:00,7.176,7.236,7.09,7.229,400000.0
2005-08-01 10:58:00,7.112,7.219,7.073,7.148,350000.0
2005-08-01 11:00:00,7.122,7.197,7.069,7.121,350000.0
2005-08-01 11:02:00,7.221,7.221,7.085,7.153,400000.0
2005-08-01 11:04:00,7.221,7.232,7.116,7.225,400000.0
2005-08-01 11:06:00,7.201,7.226,7.099,7.099,350000.0
2005-08-01 11:08:00,7.123,7.222,7.099,7.222,350000.0
2005-08-01 11:10:00,7.091,7.249,7.091,7.166,400000.0
2005-08-01 11:11:00,7.213,7.242,7.105,7.201,350000.0
2005-08-01 11:12:00,7.218,7.251,7.138,7.204,550000.0
2005-08-01 11:13:00,7.208,7.253,7.121,7.238,500000.0
2005-08-01 11:14:00,7.114,7.21,7.054,7.21,400000.0
2005-08-01 11:15:00,7.121,7.232,7.106,7.164,400000.0
2005-08-01 11:16:00,7.166,7.235,7.138,7.235,500000.0
2005-08-01 11:18:00,7.149,7.204,7.141,7.177,350000.0
2005-08-01 11:20:00,7.206,7.239,7.129,7.162,400000.0
2005-08-01 11:21:00,7.23,7.23,7.087,7.19,450000.0
2005-08-01 11:22:00,7.228,7.247,7.099,7.1,400000.0
2005-08-01 11:23:00,7.092,7.227,7.092,7.115,500000.0
2005-08-01 11:24:00,7.173,7.241,7.094,7.201,550000.0
2005-08-01 11:25:00,7.13,7.232,7.129,7.132,550000.0
2005-08-01 11:26:00,7.21,7.237,7.112,7.237,400000.0
2005-08-01 11:27:00,7.114,7.23,7.109,7.23,500000.0
2005-08-01 11:28:00,7.136,7.215,7.115,7.209,350000.0
2005-08-01 11:29:00,7.142,7.229,7.114,7.15,500000.0
2005-08-01 11:30:00,7.229,7.257,7.127,7.127,500000.0
2005-08-01 11:31:00,7.214,7.243,7.136,7.198,350000.0
2005-08-01 11:32:00,7.199,7.228,7.133,7.133,450000.0
2005-08-01 11:34:00,7.088,7.208,7.088,7.195,450000.0
2005-08-01 11:35:00,7.195,7.229,7.081,7.163,450000.0
2005-08-01 11:36:00,7.121,7.219,7.063,7.143,550000.0
2005-08-01 11:37:00,7.134,7.237,7.099,7.198,400000.0
2005-08-01 11:38:00,7.193,7.228,7.139,7.212,400000.0
2005-08-01 11:40:00,7.148,7.234,7.102,7.18,400000.0
2005-08-01 11:41:00,7.124,7.204,7.124,7.158,350000.0
2005-08-01 11:42:00,7.103,7.209,7.103,7.205,350000.0
2005-08-01 11:43:00,7.227,7.236,7.115,7.236,350000.0
2005-08-01 11:44:00,7.215,7.215,7.075,7.191,450000.0
2005-08-01 11:46:00,7.199,7.24,7.112,7.139,400000.0
2005-08-01 11:47:00,7.192,7.268,7.104,7.205,500000.0
2005-08-01 11:50:00,7.173,7.227,7.102,7.227,350000.0
2005-08-01 11:52:00,7.149,7.244,7.107,7.243,450000.0
2005-08-01 11:53:00,7.108,7.244,7.108,7.143,400000.0
2005-08-01 11:54:00,7.243,7.243,7.13,7.193,550000.0
2005-08-01 11:56:00,7.179,7.244,7.167,7.171,350000.0
2005-08-01 11:57:00,7.234,7.259,7.139,7.208,450000.0
2005-08-01 11:58:00,7.116,7.24,7.111,7.24,350000.0
2005-08-01 11:59:00,7.206,7.247,7.147,7.189,450000.0
2005-08-01 12:00:00,7.193,7.193,7.094,7.095,350000.0
2005-08-01 12:01:00,7.217,7.217,7.098,7.138,500000.0
2005-08-01 12:02:00,7.216,7.234,7.112,7.112,400000.0
2005-08-01 12:03:00,7.123,7.229,7.119,7.199,550000.0
2005-08-01 12:04:00,7.181,7.241,7.128,7.128,350000.0
2005-08-01 12:06:00,7.222,7.23,7.163,7.23,350000.0
2005-08-01 12:07:00,7.248,7.274,7.139,7.2,450000.0
2005-08-01 12:08:00,7.236,7.236,7.124,7.236,450000.0
2005-08-01 12:09:00,7.112,7.165,7.101,7.145,350000.0
2005-08-01 12:10:00,7.211,7.246,7.143,7.174,400000.0
2005-08-01 12:12:00,7.082,7.219,7.082,7.113,350000.0
2005-08-01 12:13:00,7.199,7.239,7.129,7.204,400000.0
2005-08-01 12:14:00,7.205,7.243,7.142,7.152,550000.0
2005-08-01 12:16:00,7.155,7.219,7.099,7.155,400000.0
2005-08-01 12:18:00,7.217,7.22,7.138,7.138,450000.0
2005-08-01 12:19:00,7.16,7.204,7.08,7.112,450000.0
2005-08-01 12:20:00,7.171,7.255,7.128,7.196,500000.0
2005-08-01 12:21:00,7.212,7.232,7.083,7.188,500000.0
2005-08-01 12:22:00,7.235,7.235,7.122,7.199,400000.0
2005-08-01 12:23:00,7.266,7.292,7.152,7.152,400000.0
2005-08-01 12:24:00,7.257,7.257,7.152,7.228,600000.0
2005-08-01 12:25:00,7.24,7.24,7.123,7.214,450000.0
2005-08-01 12:26:00,7.227,7.227,7.116,7.169,450000.0
2005-08-01 12:27:00,7.218,7.251,7.136,7.225,550000.0
2005-08-01 12:28:00,7.227,7.247,7.129,7.176,500000.0
2005-08-01 12:29:00,7.221,7.254,7.108,7.118,500000.0
2005-08-01 12:30:00,7.127,7.248,7.126,7.248,450000.0
2005-08-01 12:31:00,7.215,7.218,7.155,7.209,350000.0
2005-08-01 12:32:00,7.114,7.25,7.1,7.21,400000.0
2005-08-01 12:33:00,7.171,7.254,7.133,7.133,500000.0
2005-08-01 12:34:00,7.1,7.206,7.1,7.102,450000.0
2005-08-01 12:35:00,7.272,7.287,7.169,7.169,350000.0
2005-08-01 12:36:00,7.268,7.268,7.13,7.224,350000.0
2005-08-01 12:38:00,7.219,7.246,7.106,7.184,450000.0
2005-08-01 12:39:00,7.231,7.267,7.124,7.218,450000.0
2005-08-01 12:40:00,7.198,7.241,7.14,7.17,450000.0
2005-08-01 12:42:00,7.139,7.264,7.139,7.223,550000.0
2005-08-01 12:43:00,7.201,7.22,7.109,7.15,500000.0
2005-08-01 12:44:00,7.199,7.264,7.123,7.135,450000.0
2005-08-01 12:46:00,7.137,7.273,7.132,7.132,500000.0
2005-08-01 12:47:00,7.17,7.259,7.116,7.174,350000.0
2005-08-01 12:48:00,7.148,7.249,7.094,7.214,550000.0
2005-08-01 12:50:00,7.18,7.244,7.114,7.14,400000.0
2005-08-01 12:52:00,7.185,7.272,7.165,7.245,500000.0
2005-08-01 12:54:00,7.237,7.264,7.14,7.201,450000.0
2005-08-01 12:56:00,7.23,7.266,7.149,7.158,450000.0
2005-08-01 12:58:00,7.162,7.23,7.093,7.127,400000.0
2005-08-01 12:59:00,7.198,7.247,7.134,7.226,450000.0
2005-08-01 13:00:00,7.236,7.28,7.16,7.189,500000.0
2005-08-01 13:01:00,7.124,7.278,7.124,7.212,400000.0
2005-08-01 13:02:00,7.126,7.226,7.123,7.177,400000.0
2005-08-01 13:04:00,7.198,7.259,7.136,7.141,450000.0
2005-08-01 13:07:00,7.252,7.259,7.129,7.188,500000.0
2005-08-01 13:08:00,7.158,7.246,7.125,7.125,400000.0
2005-08-01 13:10:00,7.195,7.247,7.125,7.138,500000.0
2005-08-01 13:11:00,7.151,7.235,7.151,7.21,400000.0
2005-08-01 13:12:00,7.235,7.257,7.148,7.148,550000.0
2005-08-01 13:13:00,7.256,7.256,7.129,7.227,450000.0
2005-08-01 13:14:00,7.132,7.265,7.132,7.253,350000.0
2005-08-01 13:15:00,7.171,7.237,7.113,7.202,400000.0
2005-08-01 13:16:00,7.217,7.217,7.109,7.208,350000.0
2005-08-01 13:18:00,7.073,7.222,7.073,7.222,400000.0
2005-08-01 13:19:00,7.157,7.232,7.099,7.126,400000.0
2005-08-01 13:20:00,7.134,7.221,7.094,7.164,500000.0
2005-08-01 13:21:00,7.121,7.246,7.121,7.13,350000.0
2005-08-01 13:22:00,7.141,7.243,7.128,7.156,400000.0
2005-08-01 13:24:00,7.235,7.266,7.135,7.171,450000.0
2005-08-01 13:25:00,7.24,7.268,7.176,7.268,350000.0
2005-08-01 13:26:00,7.177,7.243,7.122,7.176,550000.0
2005-08-01 13:27:00,7.163,7.247,7.163,7.222,500000.0
2005-08-01 13:28:00,7.21,7.258,7.111,7.15,400000.0
2005-08-01 13:30:00,7.244,7.244,7.108,7.125,450000.0
2005-08-01 13:31:00,7.099,7.208,7.099,7.205,450000.0
2005-08-01 13:32:00,7.16,7.255,7.118,7.118,500000.0
2005-08-01 13:34:00,7.129,7.272,7.127,7.136,350000.0
2005-08-01 13:35:00,7.176,7.207,7.115,7.115,400000.0
2005-08-01 13:36:00,7.165,7.25,7.119,7.208,450000.0
2005-08-01 13:38:00,7.166,7.237,7.102,7.237,400000.0
2005-08-01 13:39:00,7.209,7.231,7.122,7.202,500000.0
2005-08-01 13:40:00,7.204,7.245,7.13,7.245,350000.0
2005-08-01 13:41:00,7.131,7.242,7.124,7.242,400000.0
2005-08-01 13:42:00,7.249,7.249,7.147,7.215,350000.0
2005-08-01 13:43:00,7.225,7.246,7.114,7.221,500000.0
2005-08-01 13:44:00,7.143,7.257,7.124,7.184,350000.0
2005-08-01 13:46:00,7.183,7.262,7.144,7.2,450000.0
2005-08-01 13:48:00,7.227,7.248,7.139,7.213,400000.0
2005-08-01 13:50:00,7.181,7.195,7.129,7.139,450000.0
2005-08-01 13:52:00,7.249,7.249,7.121,7.233,350000.0
2005-08-01 13:53:00,7.164,7.269,7.107,7.185,450000.0
2005-08-01 13:54:00,7.217,7.304,7.176,7.267,400000.0
2005-08-01 13:55:00,7.215,7.263,7.183,7.221,350000.0
2005-08-01 13:56:00,7.248,7.261,7.118,7.118,400000.0
2005-08-01 13:57:00,7.2,7.26,7.15,7.15,400000.0
2005-08-01 13:58:00,7.158,7.272,7.158,7.272,350000.0
2005-08-01 13:59:00,7.166,7.243,7.166,7.208,200000.0
2005-08-01 14:00:00,7.231,7.247,7.14,7.194,350000.0
2005-08-01 14:01:00,7.216,7.258,7.134,7.258,400000.0
2005-08-01 14:02:00,7.271,7.272,7.155,7.222,350000.0
2005-08-01 14:04:00,7.16,7.281,7.16,7.278,350000.0
2005-08-01 14:05:00,7.245,7.245,7.161,7.161,100000.0
2005-08-01 14:06:00,7.238,7.263,7.154,7.245,350000.0
2005-08-01 14:08:00,7.191,7.25,7.143,7.209,400000.0
2005-08-01 14:09:00,7.138,7.271,7.136,7.177,550000.0
2005-08-01 14:10:00,7.166,7.267,7.166,7.2,350000.0
2005-08-01 14:11:00,7.2,7.246,7.168,7.246,400000.0
2005-08-01 14:13:00,7.226,7.226,7.116,7.15,350000.0
2005-08-01 14:14:00,7.148,7.249,7.118,7.178,500000.0
2005-08-01 14:16:00,7.165,7.311,7.141,7.221,450000.0
2005-08-01 14:18:00,7.155,7.267,7.155,7.267,400000.0
2005-08-01 14:19:00,7.24,7.271,7.135,7.267,500000.0
2005-08-01 14:20:00,7.162,7.294,7.162,7.192,350000.0
2005-08-01 14:21:00,7.148,7.255,7.116,7.181,450000.0
2005-08-01 14:22:00,7.241,7.272,7.134,7.272,450000.0
2005-08-01 14:23:00,7.183,7.266,7.17,7.197,400000.0
2005-08-01 14:24:00,7.265,7.265,7.187,7.261,400000.0
2005-08-01 14:25:00,7.184,7.248,7.165,7.188,350000.0
2005-08-01 14:26:00,7.207,7.287,7.151,7.217,350000.0
2005-08-01 14:27:00,7.207,7.274,7.126,7.274,400000.0
2005-08-01 14:28:00,7.255,7.289,7.177,7.243,400000.0
2005-08-01 14:29:00,7.235,7.277,7.149,7.247,350000.0
2005-08-01 14:30:00,7.216,7.276,7.146,7.146,550000.0
2005-08-01 14:31:00,7.178,7.287,7.178,7.264,400000.0
2005-08-01 14:32:00,7.238,7.267,7.155,7.191,500000.0
2005-08-01 14:33:00,7.279,7.318,7.168,7.27,550000.0
2005-08-01 14:34:00,7.247,7.327,7.187,7.187,450000.0
2005-08-01 14:35:00,7.261,7.282,7.21,7.21,350000.0
2005-08-01 14:36:00,7.261,7.279,7.174,7.273,400000.0
2005-08-01 14:37:00,7.171,7.278,7.108,7.262,550000.0
2005-08-01 14:38:00,7.243,7.301,7.224,7.258,400000.0
2005-08-01 14:39:00,7.245,7.262,7.105,7.144,500000.0
2005-08-01 14:40:00,7.225,7.251,7.166,7.184,400000.0
2005-08-01 14:41:00,7.163,7.244,7.159,7.241,550000.0
2005-08-01 14:42:00,7.141,7.263,7.141,7.251,400000.0
2005-08-01 14:43:00,7.249,7.277,7.15,7.272,500000.0
2005-08-01 14:44:00,7.161,7.237,7.132,7.237,450000.0
2005-08-01 14:45:00,7.223,7.265,7.178,7.24,400000.0
2005-08-01 14:46:00,7.242,7.281,7.199,7.199,350000.0
2005-08-01 14:47:00,7.223,7.276,7.139,7.26,350000.0
2005-08-01 14:48:00,7.235,7.273,7.17,7.25,400000.0
2005-08-01 14:49:00,7.283,7.301,7.149,7.149,500000.0
2005-08-01 14:50:00,7.213,7.302,7.174,7.174,400000.0
2005-08-01 14:51:00,7.266,7.266,7.159,7.224,350000.0
2005-08-01 14:52:00,7.267,7.267,7.167,7.18,450000.0
2005-08-01 14:53:00,7.166,7.247,7.14,7.212,400000.0
2005-08-01 14:54:00,7.147,7.319,7.147,7.19,550000.0
2005-08-01 14:55:00,7.228,7.249,7.121,7.121,450000.0
2005-08-01 14:56:00,7.226,7.265,7.127,7.245,550000.0
2005-08-01 14:57:00,7.273,7.276,7.174,7.257,450000.0
2005-08-01 14:58:00,7.191,7.258,7.145,7.216,400000.0
2005-08-01 14:59:00,7.174,7.233,7.081,7.233,550000.0
2005-08-01 15:00:00,7.135,7.259,7.135,7.168,450000.0
2005-08-01 15:01:00,7.208,7.251,7.129,7.222,450000.0
2005-08-01 15:02:00,7.151,7.303,7.144,7.225,450000.0
2005-08-01 15:03:00,7.242,7.279,7.134,7.279,500000.0
2005-08-01 15:04:00,7.197,7.291,7.152,7.163,550000.0
2005-08-01 15:05:00,7.133,7.276,7.133,7.167,550000.0
2005-08-01 15:06:00,7.226,7.241,7.203,7.203,400000.0
2005-08-01 15:07:00,7.143,7.307,7.143,7.251,350000.0
2005-08-01 15:08:00,7.117,7.246,7.109,7.207,500000.0
2005-08-01 15:09:00,7.259,7.267,7.146,7.158,450000.0
2005-08-01 15:10:00,7.182,7.268,7.128,7.177,400000.0
2005-08-01 15:11:00,7.182,7.283,7.144,7.155,500000.0
2005-08-01 15:12:00,7.26,7.284,7.173,7.274,450000.0
2005-08-01 15:13:00,7.235,7.261,7.124,7.246,400000.0
2005-08-01 15:14:00,7.232,7.331,7.167,7.21,500000.0
2005-08-01 15:15:00,7.135,7.233,7.124,7.19,400000.0
2005-08-01 15:16:00,7.165,7.266,7.151,7.26,450000.0
2005-08-01 15:17:00,7.224,7.265,7.15,7.213,450000.0
2005-08-01 15:18:00,7.27,7.27,7.148,7.196,400000.0
2005-08-01 15:19:00,7.209,7.268,7.18,7.23,450000.0
2005-08-01 15:20:00,7.204,7.261,7.19,7.261,400000.0
2005-08-01 15:21:00,7.21,7.269,7.135,7.269,250000.0
2005-08-01 15:22:00,7.243,7.273,7.198,7.239,450000.0
2005-08-01 15:23:00,7.173,7.249,7.171,7.249,400000.0
2005-08-01 15:24:00,7.264,7.295,7.186,7.263,350000.0
2005-08-01 15:25:00,7.262,7.271,7.155,7.229,350000.0
2005-08-01 15:27:00,7.173,7.269,7.163,7.186,350000.0
2005-08-01 15:28:00,7.18,7.3,7.18,7.233,350000.0
2005-08-01 15:29:00,7.184,7.263,7.184,7.258,150000.0
2005-08-01 15:30:00,7.233,7.253,7.134,7.185,450000.0
2005-08-01 15:31:00,7.165,7.256,7.15,7.164,500000.0
2005-08-01 15:32:00,7.169,7.227,7.122,7.226,450000.0
2005-08-01 15:33:00,7.218,7.233,7.129,7.211,400000.0
2005-08-01 15:34:00,7.152,7.289,7.14,7.14,400000.0
2005-08-01 15:35:00,7.198,7.261,7.175,7.204,400000.0
2005-08-01 15:36:00,7.209,7.251,7.122,7.25,550000.0
2005-08-01 15:37:00,7.159,7.254,7.137,7.225,400000.0
2005-08-01 15:38:00,7.212,7.316,7.203,7.203,450000.0
2005-08-01 15:39:00,7.23,7.344,7.166,7.253,500000.0
2005-08-01 15:40:00,7.153,7.248,7.134,7.152,450000.0
2005-08-01 15:41:00,7.137,7.272,7.137,7.244,400000.0
2005-08-01 15:42:00,7.252,7.252,7.159,7.179,350000.0
2005-08-01 15:43:00,7.198,7.243,7.118,7.129,450000.0
2005-08-01 15:44:00,7.249,7.284,7.179,7.268,350000.0
2005-08-01 15:46:00,7.157,7.261,7.145,7.17,400000.0
2005-08-01 15:47:00,7.241,7.257,7.127,7.135,550000.0
2005-08-01 15:48:00,7.166,7.228,7.137,7.152,350000.0
2005-08-01 15:49:00,7.218,7.273,7.188,7.273,350000.0
2005-08-01 15:50:00,7.208,7.316,7.201,7.28,550000.0
2005-08-01 15:51:00,7.228,7.262,7.128,7.133,350000.0
2005-08-01 15:52:00,7.128,7.266,7.125,7.138,350000.0
2005-08-01 15:53:00,7.242,7.291,7.171,7.239,500000.0
2005-08-01 15:54:00,7.247,7.264,7.197,7.264,450000.0
2005-08-01 15:55:00,7.128,7.258,7.125,7.249,500000.0
2005-08-01 15:56:00,7.176,7.326,7.176,7.213,450000.0
2005-08-01 15:57:00,7.186,7.233,7.167,7.2,450000.0
2005-08-01 15:58:00,7.162,7.261,7.13,7.261,500000.0
2005-08-01 15:59:00,7.27,7.27,7.164,7.189,450000.0
2005-08-01 16:00:00,7.254,7.347,7.144,7.248,500000.0
2005-08-01 16:01:00,7.258,7.286,7.15,7.15,400000.0
2005-08-01 16:02:00,7.147,7.277,7.146,7.224,550000.0
2005-08-01 16:03:00,7.28,7.28,7.161,7.214,450000.0
2005-08-01 16:04:00,7.157,7.31,7.157,7.239,550000.0
2005-08-01 16:05:00,7.257,7.272,7.159,7.224,400000.0
2005-08-01 16:06:00,7.168,7.27,7.129,7.235,350000.0
2005-08-01 16:07:00,7.164,7.278,7.156,7.156,500000.0
2005-08-01 16:08:00,7.114,7.248,7.114,7.188,550000.0
2005-08-01 16:09:00,7.156,7.266,7.139,7.266,350000.0
2005-08-01 16:10:00,7.243,7.279,7.159,7.264,500000.0
2005-08-01 16:11:00,7.128,7.259,7.122,7.123,500000.0
2005-08-01 16:12:00,7.178,7.235,7.147,7.186,350000.0
2005-08-01 16:13:00,7.186,7.283,7.186,7.283,450000.0
2005-08-01 16:14:00,7.264,7.264,7.121,7.192,500000.0
2005-08-01 16:15:00,7.285,7.297,7.136,7.136,350000.0
2005-08-01 16:16:00,7.2,7.267,7.147,7.236,550000.0
2005-08-01 16:17:00,7.246,7.331,7.176,7.176,350000.0
2005-08-01 16:18:00,7.279,7.279,7.146,7.244,400000.0
2005-08-01 16:19:00,7.231,7.282,7.198,7.217,400000.0
2005-08-01 16:20:00,7.292,7.302,7.173,7.173,550000.0
2005-08-01 16:21:00,7.178,7.272,7.131,7.24,500000.0
2005-08-01 16:22:00,7.237,7.237,7.118,7.19,450000.0
2005-08-01 16:23:00,7.169,7.288,7.157,7.157,400000.0
2005-08-01 16:24:00,7.234,7.314,7.168,7.285,550000.0
2005-08-01 16:25:00,7.246,7.274,7.192,7.273,350000.0
2005-08-01 16:26:00,7.247,7.274,7.139,7.139,550000.0
2005-08-01 16:27:00,7.185,7.298,7.149,7.186,500000.0
2005-08-01 16:28:00,7.236,7.296,7.208,7.288,400000.0
2005-08-01 16:29:00,7.177,7.259,7.142,7.259,400000.0
2005-08-01 16:30:00,7.163,7.266,7.153,7.248,550000.0
2005-08-01 16:31:00,7.188,7.275,7.153,7.2,400000.0
2005-08-01 16:32:00,7.165,7.26,7.165,7.26,400000.0
2005-08-01 16:33:00,7.16,7.256,7.158,7.187,350000.0
2005-08-01 16:34:00,7.232,7.286,7.186,7.286,350000.0
2005-08-01 16:35:00,7.22,7.327,7.192,7.224,500000.0
2005-08-01 16:36:00,7.31,7.31,7.216,7.219,500000.0
2005-08-01 16:37:00,7.3,7.306,7.211,7.218,500000.0
2005-08-01 16:38:00,7.144,7.275,7.144,7.157,450000.0
2005-08-01 16:39:00,7.208,7.282,7.193,7.282,500000.0
2005-08-01 16:40:00,7.247,7.293,7.152,7.293,550000.0
2005-08-01 16:41:00,7.182,7.267,7.182,7.189,350000.0
2005-08-01 16:42:00,7.191,7.301,7.175,7.289,500000.0
2005-08-01 16:43:00,7.163,7.28,7.163,7.224,350000.0
2005-08-01 16:44:00,7.268,7.268,7.118,7.118,400000.0
2005-08-01 16:45:00,7.143,7.241,7.143,7.201,400000.0
2005-08-01 16:46:00,7.189,7.243,7.182,7.243,350000.0
2005-08-01 16:47:00,7.178,7.326,7.148,7.178,600000.0
2005-08-01 16:48:00,7.236,7.269,7.138,7.208,500000.0
2005-08-01 16:49:00,7.243,7.274,7.156,7.156,450000.0
2005-08-01 16:50:00,7.173,7.259,7.142,7.184,450000.0
2005-08-01 16:51:00,7.271,7.271,7.142,7.142,400000.0
2005-08-01 16:52:00,7.186,7.312,7.186,7.288,450000.0
2005-08-01 16:53:00,7.2,7.283,7.163,7.198,350000.0
2005-08-01 16:54:00,7.188,7.28,7.14,7.141,450000.0
2005-08-01 16:55:00,7.242,7.275,7.154,7.201,550000.0
2005-08-01 16:56:00,7.199,7.259,7.133,7.133,400000.0
2005-08-01 16:57:00,7.167,7.283,7.136,7.136,300000.0
2005-08-01 16:58:00,7.138,7.249,7.138,7.221,500000.0
2005-08-01 16:59:00,7.202,7.304,7.176,7.207,400000.0
2005-08-01 17:00:00,7.287,7.287,7.165,7.165,350000.0
2005-08-01 17:01:00,7.188,7.259,7.113,7.181,500000.0
2005-08-01 17:02:00,7.19,7.272,7.166,7.209,400000.0
2005-08-01 17:03:00,7.191,7.263,7.16,7.222,500000.0
2005-08-01 17:04:00,7.18,7.247,7.126,7.192,350000.0
2005-08-01 17:05:00,7.278,7.29,7.129,7.221,400000.0
2005-08-01 17:06:00,7.279,7.284,7.171,7.241,350000.0
2005-08-01 17:07:00,7.231,7.252,7.117,7.184,500000.0
2005-08-01 17:08:00,7.136,7.303,7.136,7.193,500000.0
2005-08-01 17:09:00,7.22,7.256,7.122,7.173,450000.0
2005-08-01 17:10:00,7.238,7.277,7.158,7.219,350000.0
2005-08-01 17:11:00,7.255,7.275,7.129,7.138,400000.0
2005-08-01 17:12:00,7.219,7.26,7.172,7.184,400000.0
2005-08-01 17:13:00,7.155,7.241,7.128,7.237,450000.0
2005-08-01 17:14:00,7.171,7.245,7.102,7.232,550000.0
2005-08-01 17:15:00,7.147,7.248,7.108,7.179,350000.0
2005-08-01 17:16:00,7.244,7.244,7.106,7.185,450000.0
2005-08-01 17:17:00,7.246,7.25,7.105,7.168,350000.0
2005-08-01 17:18:00,7.193,7.236,7.151,7.236,350000.0
2005-08-01 17:19:00,7.125,7.217,7.125,7.204,450000.0
2005-08-01 17:20:00,7.201,7.261,7.112,7.134,350000.0
2005-08-01 17:21:00,7.253,7.253,7.188,7.248,350000.0
2005-08-01 17:22:00,7.188,7.234,7.125,7.218,400000.0
2005-08-01 17:23:00,7.14,7.228,7.127,7.214,550000.0
2005-08-01 17:24:00,7.22,7.227,7.132,7.146,350000.0
2005-08-01 17:25:00,7.223,7.251,7.138,7.251,400000.0
2005-08-01 17:26:00,7.139,7.262,7.135,7.215,450000.0
2005-08-01 17:27:00,7.223,7.25,7.136,7.221,400000.0
2005-08-01 17:28:00,7.187,7.25,7.106,7.106,550000.0
2005-08-01 17:29:00,7.125,7.227,7.121,7.226,500000.0
2005-08-01 17:30:00,7.106,7.241,7.106,7.241,450000.0
2005-08-01 17:31:00,7.208,7.271,7.148,7.219,600000.0
2005-08-01 17:32:00,7.141,7.25,7.139,7.201,400000.0
2005-08-01 17:33:00,7.214,7.254,7.138,7.254,400000.0
2005-08-01 17:34:00,7.221,7.254,7.105,7.246,450000.0
2005-08-01 17:35:00,7.209,7.268,7.148,7.205,500000.0
2005-08-01 17:36:00,7.227,7.285,7.151,7.263,450000.0
2005-08-01 17:37:00,7.255,7.255,7.108,7.199,550000.0
2005-08-01 17:38:00,7.195,7.278,7.18,7.201,400000.0
2005-08-01 17:39:00,7.237,7.244,7.141,7.159,350000.0
2005-08-01 17:40:00,7.147,7.239,7.147,7.237,500000.0
2005-08-01 17:41:00,7.27,7.27,7.165,7.224,500000.0
2005-08-01 17:42:00,7.138,7.255,7.138,7.226,500000.0
2005-08-01 17:43:00,7.265,7.269,7.12,7.155,400000.0
2005-08-01 17:44:00,7.248,7.271,7.166,7.234,450000.0
2005-08-01 17:45:00,7.16,7.247,7.145,7.172,550000.0
2005-08-01 17:46:00,7.151,7.247,7.137,7.189,400000.0
2005-08-01 17:47:00,7.255,7.274,7.153,7.204,400000.0
2005-08-01 17:48:00,7.272,7.287,7.177,7.287,400000.0
2005-08-01 17:49:00,7.236,7.27,7.178,7.235,350000.0
2005-08-01 17:50:00,7.252,7.291,7.175,7.175,550000.0
2005-08-01 17:51:00,7.209,7.327,7.15,7.196,550000.0
2005-08-01 17:52:00,7.229,7.259,7.125,7.138,350000.0
2005-08-01 17:53:00,7.222,7.281,7.189,7.189,500000.0
2005-08-01 17:54:00,7.185,7.269,7.139,7.269,350000.0
2005-08-01 17:55:00,7.164,7.267,7.161,7.232,350000.0
2005-08-01 17:56:00,7.136,7.269,7.136,7.189,400000.0
2005-08-01 17:57:00,7.248,7.262,7.158,7.209,400000.0
2005-08-01 17:58:00,7.218,7.231,7.15,7.196,450000.0
2005-08-01 17:59:00,7.147,7.265,7.143,7.265,350000.0
2005-08-01 18:01:00,7.225,7.267,7.142,7.197,450000.0
2005-08-01 18:02:00,7.16,7.269,7.16,7.243,500000.0
2005-08-01 18:03:00,7.219,7.246,7.182,7.218,350000.0
2005-08-01 18:05:00,7.174,7.266,7.125,7.266,550000.0
2005-08-01 18:06:00,7.234,7.281,7.143,7.143,450000.0
2005-08-01 18:07:00,7.277,7.277,7.142,7.26,400000.0
2005-08-01 18:08:00,7.272,7.28,7.19,7.28,200000.0
2005-08-01 18:09:00,7.249,7.275,7.158,7.184,300000.0
2005-08-01 18:10:00,7.25,7.252,7.189,7.215,250000.0
2005-08-01 18:11:00,7.181,7.28,7.165,7.244,450000.0
2005-08-01 18:12:00,7.231,7.244,7.142,7.161,350000.0
2005-08-01 18:13:00,7.192,7.281,7.167,7.281,300000.0
2005-08-01 18:14:00,7.172,7.283,7.172,7.259,400000.0
2005-08-01 18:15:00,7.247,7.313,7.184,7.254,550000.0
2005-08-01 18:16:00,7.156,7.284,7.156,7.159,400000.0
2005-08-01 18:17:00,7.262,7.296,7.155,7.239,450000.0
2005-08-01 18:18:00,7.225,7.323,7.169,7.169,500000.0
2005-08-01 18:20:00,7.201,7.29,7.119,7.224,400000.0
2005-08-01 18:21:00,7.204,7.32,7.185,7.254,550000.0
2005-08-01 18:22:00,7.225,7.225,7.121,7.165,400000.0
2005-08-01 18:23:00,7.262,7.277,7.206,7.277,400000.0
2005-08-01 18:24:00,7.257,7.257,7.149,7.253,400000.0
2005-08-01 18:25:00,7.183,7.257,7.142,7.176,500000.0
2005-08-01 18:26:00,7.212,7.311,7.189,7.272,550000.0
2005-08-01 18:28:00,7.231,7.245,7.134,7.245,350000.0
2005-08-01 18:30:00,7.246,7.284,7.161,7.229,450000.0
2005-08-01 18:32:00,7.2,7.264,7.143,7.197,450000.0
2005-08-01 18:33:00,7.247,7.276,7.182,7.182,500000.0
2005-08-01 18:34:00,7.251,7.288,7.166,7.26,400000.0
2005-08-01 18:38:00,7.243,7.255,7.137,7.21,450000.0
2005-08-01 18:39:00,7.256,7.273,7.174,7.247,400000.0
2005-08-01 18:42:00,7.204,7.329,7.155,7.205,550000.0
2005-08-01 18:43:00,7.224,7.27,7.149,7.27,400000.0
2005-08-01 18:44:00,7.228,7.23,7.121,7.184,500000.0
2005-08-01 18:45:00,7.153,7.232,7.153,7.23,350000.0
2005-08-01 18:47:00,7.181,7.345,7.168,7.168,800000.0
2005-08-01 18:48:00,7.235,7.299,7.178,7.178,450000.0
2005-08-01 18:49:00,7.281,7.294,7.172,7.28,400000.0
2005-08-01 18:50:00,7.241,7.245,7.151,7.219,400000.0
2005-08-01 18:51:00,7.238,7.264,7.117,7.157,700000.0
2005-08-01 18:52:00,7.219,7.311,7.158,7.191,950000.0
2005-08-01 18:54:00,7.13,7.245,7.109,7.17,450000.0
2005-08-01 18:56:00,7.127,7.248,7.127,7.139,300000.0
2005-08-01 18:57:00,7.271,7.271,7.146,7.244,450000.0
2005-08-01 18:58:00,7.26,7.268,7.187,7.241,350000.0
2005-08-01 19:01:00,7.17,7.233,7.137,7.216,500000.0
2005-08-01 19:02:00,7.206,7.27,7.153,7.244,400000.0
2005-08-01 19:03:00,7.24,7.243,7.16,7.162,350000.0
2005-08-01 19:04:00,7.188,7.276,7.17,7.178,400000.0
2005-08-01 19:06:00,7.259,7.282,7.166,7.282,400000.0
2005-08-01 19:08:00,7.183,7.281,7.148,7.167,600000.0
2005-08-01 19:09:00,7.161,7.324,7.161,7.227,800000.0
2005-08-01 19:10:00,7.308,7.334,7.193,7.193,450000.0
2005-08-01 19:11:00,7.2,7.258,7.2,7.258,450000.0
2005-08-01 19:12:00,7.205,7.287,7.197,7.256,550000.0
2005-08-01 19:13:00,7.247,7.289,7.137,7.142,550000.0
2005-08-01 19:15:00,7.293,7.324,7.18,7.217,850000.0
2005-08-01 19:16:00,7.282,7.282,7.186,7.241,500000.0
2005-08-01 19:17:00,7.162,7.198,7.142,7.159,300000.0
2005-08-01 19:18:00,7.137,7.254,7.102,7.214,650000.0
2005-08-01 19:19:00,7.245,7.26,7.112,7.26,600000.0
2005-08-01 19:20:00,7.182,7.265,7.127,7.127,500000.0
2005-08-01 19:21:00,7.23,7.282,7.192,7.282,500000.0
2005-08-01 19:22:00,7.256,7.293,7.156,7.253,550000.0
2005-08-01 19:23:00,7.152,7.241,7.118,7.157,800000.0
2005-08-01 19:24:00,7.29,7.29,7.193,7.196,250000.0
2005-08-01 19:25:00,7.183,7.255,7.145,7.191,350000.0
2005-08-01 19:26:00,7.239,7.288,7.161,7.176,500000.0
2005-08-01 19:28:00,7.157,7.243,7.125,7.231,550000.0
2005-08-01 19:30:00,7.272,7.288,7.131,7.164,500000.0
2005-08-01 19:31:00,7.2,7.271,7.151,7.199,250000.0
2005-08-01 19:32:00,7.212,7.317,7.176,7.215,700000.0
2005-08-01 19:33:00,7.234,7.274,7.133,7.133,400000.0
2005-08-01 20:12:00,7.21,7.294,7.18,7.247,700000.0
2005-08-01 20:16:00,7.228,7.25,7.14,7.25,500000.0
2005-08-01 20:18:00,7.238,7.238,7.131,7.169,250000.0
2005-08-01 20:20:00,7.263,7.263,7.153,7.153,350000.0
2005-08-01 20:21:00,7.154,7.266,7.154,7.266,150000.0
2005-08-01 20:22:00,7.253,7.253,7.149,7.155,250000.0
2005-08-01 20:23:00,7.146,7.308,7.146,7.247,350000.0
2005-08-01 20:25:00,7.246,7.281,7.158,7.198,450000.0
2005-08-01 20:26:00,7.149,7.264,7.149,7.222,300000.0
2005-08-01 20:29:00,7.226,7.226,7.126,7.165,200000.0
2005-08-01 20:37:00,7.254,7.255,7.139,7.211,700000.0
2005-08-01 20:39:00,7.225,7.225,7.133,7.169,200000.0
2005-08-01 20:43:00,7.278,7.286,7.161,7.161,150000.0
2005-08-01 20:44:00,7.155,7.257,7.132,7.257,200000.0
2005-08-01 20:45:00,7.265,7.281,7.166,7.262,250000.0
2005-08-01 20:47:00,7.225,7.225,7.124,7.164,200000.0
2005-08-01 20:50:00,7.236,7.236,7.152,7.185,200000.0
2005-08-01 20:55:00,7.239,7.261,7.146,7.224,500000.0
2005-08-01 20:57:00,7.269,7.269,7.154,7.247,500000.0
2005-08-01 21:01:00,7.225,7.225,7.12,7.157,200000.0
2005-08-01 21:02:00,7.181,7.27,7.181,7.186,350000.0
2005-08-01 21:03:00,7.154,7.267,7.135,7.213,800000.0
2005-08-01 21:05:00,7.247,7.265,7.136,7.203,350000.0
2005-08-01 21:06:00,7.25,7.251,7.141,7.245,650000.0
2005-08-01 21:19:00,7.155,7.258,7.146,7.227,350000.0
2005-08-01 21:26:00,7.217,7.263,7.188,7.263,150000.0
2005-08-01 21:28:00,7.225,7.225,7.125,7.164,200000.0
2005-08-01 21:36:00,7.148,7.248,7.131,7.164,400000.0
2005-08-01 21:37:00,7.261,7.261,7.158,7.158,250000.0
2005-08-01 21:52:00,7.238,7.292,7.157,7.187,500000.0
2005-08-01 21:53:00,7.235,7.274,7.19,7.248,400000.0
2005-08-01 21:56:00,7.153,7.237,7.14,7.229,250000.0
2005-08-01 22:18:00,7.233,7.233,7.134,7.173,200000.0
2005-08-01 22:29:00,7.209,7.227,7.138,7.219,450000.0
2005-08-01 22:38:00,7.238,7.238,7.159,7.193,200000.0
2005-08-01 22:40:00,7.27,7.27,7.148,7.217,700000.0
2005-08-01 22:46:00,7.237,7.237,7.137,7.175,200000.0
2005-08-01 22:48:00,7.246,7.246,7.162,7.195,200000.0
2005-08-01 22:55:00,7.253,7.253,7.17,7.203,200000.0
2005-08-01 22:59:00,7.255,7.26,7.161,7.26,250000.0
2005-08-01 23:00:00,7.15,7.27,7.15,7.27,100000.0
2005-08-01 23:07:00,7.247,7.247,7.162,7.195,200000.0
2005-08-01 23:11:00,7.222,7.222,7.169,7.212,150000.0
2005-08-01 23:12:00,7.264,7.264,7.159,7.159,150000.0
2005-08-01 23:18:00,7.237,7.237,7.153,7.185,200000.0
2005-08-01 23:23:00,7.24,7.287,7.149,7.149,450000.0
2005-08-01 23:25:00,7.242,7.289,7.188,7.266,400000.0
2005-08-01 23:27:00,7.285,7.285,7.181,7.231,400000.0
2005-08-01 23:32:00,7.233,7.233,7.133,7.173,200000.0
2005-08-01 23:34:00,7.225,7.225,7.159,7.16,400000.0
2005-08-01 23:48:00,7.222,7.23,7.143,7.163,350000.0
2005-08-01 23:57:00,7.254,7.254,7.17,7.203,200000.0
2005-08-02 00:00:00,7.27,7.32,7.2,7.24,200000.0
2005-08-02 00:04:00,7.243,7.243,7.138,7.175,200000.0
2005-08-02 00:12:00,7.225,7.225,7.122,7.219,350000.0
2005-08-02 00:18:00,7.216,7.216,7.115,7.155,200000.0
2005-08-02 00:21:00,7.201,7.203,7.201,7.203,100000.0
2005-08-02 00:34:00,7.236,7.236,7.152,7.185,200000.0
2005-08-02 00:36:00,7.178,7.256,7.154,7.154,200000.0
2005-08-02 00:42:00,7.224,7.224,7.124,7.164,200000.0
2005-08-02 00:44:00,7.214,7.214,7.115,7.153,200000.0
2005-08-02 00:48:00,7.263,7.263,7.223,7.223,300000.0
2005-08-02 01:01:00,7.225,7.225,7.133,7.169,200000.0
2005-08-02 01:04:00,7.219,7.23,7.114,7.23,450000.0
2005-08-02 01:06:00,7.214,7.214,7.115,7.153,200000.0
2005-08-02 01:07:00,7.218,7.231,7.178,7.231,200000.0
2005-08-02 01:09:00,7.221,7.249,7.218,7.237,200000.0
2005-08-02 01:13:00,7.238,7.238,7.153,7.185,200000.0
2005-08-02 01:14:00,7.215,7.229,7.213,7.229,150000.0
2005-08-02 01:16:00,7.143,7.21,7.129,7.208,250000.0
2005-08-02 01:17:00,7.168,7.229,7.163,7.229,150000.0
2005-08-02 01:18:00,7.173,7.236,7.173,7.236,100000.0
2005-08-02 01:22:00,7.247,7.247,7.164,7.195,200000.0
2005-08-02 01:24:00,7.168,7.256,7.159,7.193,250000.0
2005-08-02 01:26:00,7.236,7.236,7.135,7.175,200000.0
2005-08-02 01:29:00,7.211,7.235,7.177,7.177,250000.0
2005-08-02 01:36:00,7.254,7.254,7.171,7.204,200000.0
2005-08-02 01:42:00,7.184,7.277,7.131,7.131,400000.0
2005-08-02 02:00:00,7.079,7.215,7.075,7.206,750000.0
2005-08-02 02:01:00,7.221,7.285,7.138,7.138,350000.0
2005-08-02 02:04:00,7.151,7.185,7.151,7.185,100000.0
2005-08-02 02:05:00,7.179,7.24,7.125,7.24,350000.0
2005-08-02 02:06:00,7.175,7.245,7.131,7.185,400000.0
2005-08-02 02:07:00,7.181,7.257,7.181,7.181,500000.0
2005-08-02 02:09:00,7.192,7.263,7.156,7.156,250000.0
2005-08-02 02:10:00,7.138,7.256,7.138,7.144,150000.0
2005-08-02 02:11:00,7.227,7.227,7.227,7.227,50000.0
2005-08-02 02:12:00,7.255,7.255,7.129,7.231,500000.0
2005-08-02 02:13:00,7.149,7.259,7.132,7.223,350000.0
2005-08-02 02:14:00,7.183,7.244,7.14,7.224,500000.0
2005-08-02 02:15:00,7.178,7.286,7.161,7.267,600000.0
2005-08-02 02:16:00,7.179,7.257,7.154,7.154,450000.0
2005-08-02 02:17:00,7.2,7.261,7.131,7.224,550000.0
2005-08-02 02:18:00,7.148,7.231,7.13,7.222,500000.0
2005-08-02 02:20:00,7.14,7.259,7.14,7.181,500000.0
2005-08-02 02:22:00,7.231,7.254,7.112,7.254,600000.0
2005-08-02 02:26:00,7.154,7.252,7.154,7.223,400000.0
2005-08-02 02:28:00,7.152,7.277,7.15,7.243,750000.0
2005-08-02 02:29:00,7.242,7.242,7.134,7.208,450000.0
2005-08-02 02:30:00,7.16,7.276,7.16,7.276,400000.0
2005-08-02 02:31:00,7.177,7.267,7.162,7.251,600000.0
2005-08-02 02:32:00,7.148,7.275,7.148,7.173,450000.0
2005-08-02 02:38:00,7.19,7.237,7.19,7.234,150000.0
2005-08-02 02:43:00,7.2,7.258,7.112,7.258,350000.0
2005-08-02 02:44:00,7.234,7.256,7.164,7.164,300000.0
2005-08-02 02:47:00,7.246,7.246,7.124,7.223,550000.0
2005-08-02 02:50:00,7.245,7.245,7.153,7.189,200000.0
2005-08-02 02:52:00,7.243,7.271,7.143,7.228,500000.0
2005-08-02 02:53:00,7.19,7.279,7.145,7.279,400000.0
2005-08-02 02:55:00,7.177,7.232,7.177,7.227,150000.0
2005-08-02 02:57:00,7.246,7.246,7.168,7.202,200000.0
2005-08-02 03:01:00,7.284,7.298,7.193,7.298,400000.0
2005-08-02 03:02:00,7.171,7.283,7.171,7.283,100000.0
2005-08-02 03:04:00,7.255,7.255,7.176,7.211,200000.0
2005-08-02 03:05:00,7.174,7.269,7.174,7.257,200000.0
2005-08-02 03:13:00,7.245,7.245,7.153,7.189,200000.0
2005-08-02 03:15:00,7.249,7.278,7.194,7.278,400000.0
2005-08-02 03:17:00,7.257,7.257,7.177,7.212,200000.0
2005-08-02 03:21:00,7.194,7.269,7.165,7.165,250000.0
2005-08-02 03:22:00,7.175,7.326,7.172,7.213,750000.0
2005-08-02 03:23:00,7.183,7.275,7.123,7.275,450000.0
2005-08-02 03:25:00,7.29,7.317,7.166,7.222,500000.0
2005-08-02 03:26:00,7.25,7.27,7.167,7.189,350000.0
2005-08-02 03:27:00,7.175,7.283,7.175,7.262,500000.0
2005-08-02 03:29:00,7.174,7.257,7.161,7.251,250000.0
2005-08-02 03:30:00,7.282,7.282,7.188,7.218,350000.0
2005-08-02 03:31:00,7.187,7.254,7.172,7.238,250000.0
2005-08-02 03:34:00,7.179,7.332,7.179,7.258,250000.0
2005-08-02 03:36:00,7.238,7.246,7.143,7.202,250000.0
2005-08-02 03:42:00,7.156,7.232,7.156,7.212,250000.0
2005-08-02 03:45:00,7.232,7.247,7.176,7.218,350000.0
2005-08-02 03:56:00,7.154,7.277,7.139,7.277,500000.0
2005-08-02 03:57:00,7.244,7.288,7.183,7.21,400000.0
2005-08-02 03:58:00,7.246,7.287,7.15,7.172,950000.0
2005-08-02 04:05:00,7.175,7.281,7.149,7.202,500000.0
2005-08-02 04:06:00,7.158,7.262,7.158,7.239,350000.0
2005-08-02 04:07:00,7.288,7.288,7.183,7.25,650000.0
2005-08-02 04:08:00,7.258,7.303,7.157,7.193,350000.0
2005-08-02 04:09:00,7.183,7.267,7.171,7.187,550000.0
2005-08-02 04:13:00,7.267,7.267,7.182,7.215,200000.0
2005-08-02 04:15:00,7.245,7.245,7.186,7.239,150000.0
2005-08-02 04:18:00,7.255,7.255,7.163,7.199,200000.0
2005-08-02 04:24:00,7.265,7.265,7.173,7.209,200000.0
2005-08-02 04:29:00,7.273,7.281,7.164,7.164,400000.0
2005-08-02 04:30:00,7.171,7.259,7.135,7.235,550000.0
2005-08-02 04:35:00,7.244,7.244,7.144,7.183,200000.0
2005-08-02 04:42:00,7.251,7.251,7.171,7.203,300000.0
2005-08-02 04:45:00,7.254,7.254,7.22,7.243,250000.0
2005-08-02 04:49:00,7.249,7.301,7.171,7.289,450000.0
2005-08-02 04:52:00,7.172,7.241,7.14,7.241,500000.0
2005-08-02 04:53:00,7.251,7.285,7.17,7.17,150000.0
2005-08-02 04:54:00,7.212,7.25,7.146,7.146,350000.0
2005-08-02 05:00:00,7.206,7.246,7.169,7.246,200000.0
2005-08-02 05:11:00,7.244,7.293,7.166,7.293,250000.0
2005-08-02 05:13:00,7.254,7.254,7.171,7.203,200000.0
2005-08-02 05:16:00,7.243,7.243,7.143,7.183,200000.0
2005-08-02 05:23:00,7.254,7.254,7.171,7.204,200000.0
2005-08-02 05:27:00,7.246,7.246,7.145,7.185,200000.0
2005-08-02 05:34:00,7.293,7.293,7.252,7.252,300000.0
2005-08-02 05:39:00,7.267,7.267,7.183,7.215,200000.0
2005-08-02 05:41:00,7.259,7.284,7.201,7.284,150000.0
2005-08-02 05:42:00,7.251,7.269,7.192,7.25,400000.0
2005-08-02 05:43:00,7.249,7.249,7.143,7.143,250000.0
2005-08-02 05:51:00,7.233,7.27,7.193,7.242,450000.0
2005-08-02 06:03:00,7.246,7.271,7.156,7.245,550000.0
2005-08-02 06:09:00,7.236,7.236,7.157,7.228,200000.0
2005-08-02 06:11:00,7.24,7.24,7.16,7.193,200000.0
2005-08-02 06:16:00,7.162,7.251,7.147,7.241,300000.0
2005-08-02 06:26:00,7.242,7.242,7.135,7.135,400000.0
2005-08-02 06:28:00,7.247,7.326,7.177,7.224,600000.0
2005-08-02 06:34:00,7.245,7.245,7.153,7.189,200000.0
2005-08-02 06:36:00,7.254,7.254,7.171,7.204,200000.0
2005-08-02 06:39:00,7.273,7.273,7.256,7.256,100000.0
2005-08-02 06:40:00,7.211,7.266,7.183,7.183,300000.0
2005-08-02 06:42:00,7.243,7.243,7.179,7.199,450000.0
2005-08-02 06:43:00,7.2,7.237,7.171,7.235,350000.0
2005-08-02 06:44:00,7.184,7.243,7.184,7.196,350000.0
2005-08-02 06:46:00,7.289,7.306,7.171,7.171,350000.0
2005-08-02 06:48:00,7.18,7.252,7.134,7.185,600000.0
2005-08-02 06:49:00,7.232,7.259,7.141,7.141,400000.0
2005-08-02 06:51:00,7.277,7.277,7.227,7.227,200000.0
2005-08-02 06:58:00,7.178,7.277,7.145,7.277,450000.0
2005-08-02 06:59:00,7.176,7.286,7.159,7.238,350000.0
2005-08-02 07:00:00,7.228,7.228,7.129,7.153,450000.0
2005-08-02 07:02:00,7.19,7.23,7.138,7.154,300000.0
2005-08-02 07:03:00,7.237,7.261,7.186,7.186,350000.0
2005-08-02 07:04:00,7.245,7.245,7.167,7.172,350000.0
2005-08-02 07:05:00,7.18,7.221,7.147,7.161,300000.0
2005-08-02 07:06:00,7.225,7.284,7.136,7.136,550000.0
2005-08-02 07:07:00,7.202,7.251,7.16,7.186,600000.0
2005-08-02 07:08:00,7.205,7.234,7.124,7.133,800000.0
2005-08-02 07:11:00,7.25,7.25,7.101,7.123,350000.0
2005-08-02 07:17:00,7.168,7.235,7.153,7.228,400000.0
2005-08-02 07:18:00,7.2,7.2,7.137,7.199,400000.0
2005-08-02 07:20:00,7.213,7.213,7.105,7.2,500000.0
2005-08-02 07:21:00,7.242,7.242,7.153,7.173,400000.0
2005-08-02 07:22:00,7.214,7.258,7.161,7.167,350000.0
2005-08-02 07:23:00,7.245,7.293,7.21,7.217,300000.0
2005-08-02 07:24:00,7.232,7.271,7.164,7.189,650000.0
2005-08-02 07:26:00,7.19,7.268,7.165,7.186,500000.0
2005-08-02 07:27:00,7.136,7.22,7.119,7.147,450000.0
2005-08-02 07:29:00,7.179,7.272,7.145,7.15,600000.0
2005-08-02 07:30:00,7.207,7.246,7.121,7.198,450000.0
2005-08-02 07:32:00,7.177,7.258,7.137,7.16,450000.0
2005-08-02 07:34:00,7.261,7.268,7.17,7.238,350000.0
2005-08-02 07:35:00,7.199,7.239,7.119,7.239,250000.0
2005-08-02 07:36:00,7.162,7.222,7.159,7.182,500000.0
2005-08-02 07:38:00,7.206,7.206,7.1,7.179,400000.0
2005-08-02 07:40:00,7.173,7.206,7.083,7.206,450000.0
2005-08-02 07:42:00,7.151,7.235,7.109,7.109,400000.0
2005-08-02 07:44:00,7.231,7.251,7.142,7.17,300000.0
2005-08-02 07:46:00,7.131,7.251,7.097,7.148,700000.0
2005-08-02 07:48:00,7.207,7.249,7.129,7.243,450000.0
2005-08-02 07:49:00,7.145,7.297,7.145,7.221,550000.0
2005-08-02 07:50:00,7.246,7.272,7.169,7.237,400000.0
2005-08-02 07:51:00,7.136,7.236,7.105,7.236,600000.0
2005-08-02 07:53:00,7.16,7.246,7.16,7.246,200000.0
2005-08-02 07:55:00,7.14,7.308,7.131,7.186,500000.0
2005-08-02 07:56:00,7.156,7.226,7.121,7.121,500000.0
2005-08-02 07:57:00,7.162,7.224,7.099,7.164,400000.0
2005-08-02 07:58:00,7.211,7.211,7.211,7.211,50000.0
2005-08-02 07:59:00,7.17,7.184,7.146,7.184,250000.0
2005-08-02 08:00:00,7.202,7.276,7.149,7.149,400000.0
2005-08-02 08:01:00,7.182,7.267,7.135,7.135,350000.0
2005-08-02 08:02:00,7.146,7.296,7.134,7.17,750000.0
2005-08-02 08:03:00,7.123,7.227,7.123,7.212,450000.0
2005-08-02 08:04:00,7.133,7.261,7.123,7.123,300000.0
2005-08-02 08:05:00,7.169,7.26,7.159,7.189,550000.0
2005-08-02 08:06:00,7.143,7.235,7.123,7.159,400000.0
2005-08-02 08:08:00,7.168,7.251,7.134,7.135,650000.0
2005-08-02 08:10:00,7.231,7.231,7.139,7.139,250000.0
2005-08-02 08:11:00,7.208,7.217,7.113,7.208,450000.0
2005-08-02 08:12:00,7.22,7.242,7.141,7.161,400000.0
2005-08-02 08:13:00,7.226,7.237,7.107,7.131,400000.0
2005-08-02 08:14:00,7.134,7.252,7.134,7.211,400000.0
2005-08-02 08:15:00,7.134,7.249,7.134,7.249,250000.0
2005-08-02 08:16:00,7.164,7.227,7.135,7.194,400000.0
2005-08-02 08:18:00,7.201,7.24,7.105,7.194,550000.0
2005-08-02 08:20:00,7.252,7.252,7.1,7.199,550000.0
2005-08-02 08:22:00,7.121,7.223,7.117,7.13,350000.0
2005-08-02 08:23:00,7.119,7.269,7.119,7.255,500000.0
2005-08-02 08:24:00,7.241,7.241,7.156,7.175,450000.0
2005-08-02 08:25:00,7.111,7.229,7.111,7.218,350000.0
2005-08-02 08:26:00,7.221,7.221,7.113,7.218,500000.0
2005-08-02 08:27:00,7.159,7.205,7.159,7.205,250000.0
2005-08-02 08:28:00,7.211,7.254,7.145,7.218,450000.0
2005-08-02 08:29:00,7.114,7.195,7.084,7.19,400000.0
2005-08-02 08:30:00,7.212,7.23,7.146,7.194,400000.0
2005-08-02 08:31:00,7.143,7.223,7.143,7.165,400000.0
2005-08-02 08:32:00,7.243,7.243,7.195,7.195,100000.0
2005-08-02 08:33:00,7.21,7.261,7.116,7.204,400000.0
2005-08-02 08:34:00,7.169,7.237,7.143,7.168,300000.0
2005-08-02 08:35:00,7.139,7.214,7.139,7.214,100000.0
2005-08-02 08:36:00,7.213,7.253,7.131,7.157,500000.0
2005-08-02 08:37:00,7.196,7.246,7.146,7.204,250000.0
2005-08-02 08:38:00,7.201,7.232,7.087,7.127,650000.0
2005-08-02 08:39:00,7.171,7.221,7.11,7.11,250000.0
2005-08-02 08:40:00,7.195,7.251,7.168,7.216,250000.0
2005-08-02 08:42:00,7.239,7.239,7.105,7.195,450000.0
2005-08-02 08:43:00,7.194,7.245,7.145,7.186,350000.0
2005-08-02 08:44:00,7.172,7.22,7.159,7.219,350000.0
2005-08-02 08:45:00,7.221,7.241,7.156,7.156,350000.0
2005-08-02 08:46:00,7.24,7.24,7.103,7.21,500000.0
2005-08-02 08:47:00,7.241,7.259,7.132,7.187,550000.0
2005-08-02 08:48:00,7.13,7.193,7.13,7.162,450000.0
2005-08-02 08:49:00,7.264,7.278,7.182,7.215,400000.0
2005-08-02 08:50:00,7.079,7.19,7.079,7.19,300000.0
2005-08-02 08:52:00,7.15,7.234,7.127,7.217,450000.0
2005-08-02 08:54:00,7.273,7.275,7.179,7.179,350000.0
2005-08-02 08:56:00,7.181,7.309,7.148,7.229,550000.0
2005-08-02 08:57:00,7.211,7.255,7.129,7.212,550000.0
2005-08-02 08:58:00,7.262,7.262,7.147,7.205,200000.0
2005-08-02 09:00:00,7.197,7.254,7.094,7.12,550000.0
2005-08-02 09:01:00,7.169,7.249,7.135,7.163,550000.0
2005-08-02 09:02:00,7.129,7.227,7.129,7.16,550000.0
2005-08-02 09:03:00,7.176,7.236,7.12,7.12,300000.0
2005-08-02 09:04:00,7.203,7.236,7.096,7.236,400000.0
2005-08-02 09:05:00,7.168,7.22,7.103,7.22,400000.0
2005-08-02 09:07:00,7.137,7.292,7.137,7.227,400000.0
2005-08-02 09:08:00,7.206,7.235,7.181,7.215,300000.0
2005-08-02 09:09:00,7.157,7.29,7.146,7.146,450000.0
2005-08-02 09:10:00,7.21,7.217,7.098,7.209,350000.0
2005-08-02 09:11:00,7.195,7.195,7.06,7.118,550000.0
2005-08-02 09:12:00,7.218,7.255,7.139,7.139,550000.0
2005-08-02 09:14:00,7.199,7.233,7.138,7.139,500000.0
2005-08-02 09:15:00,7.135,7.204,7.103,7.178,350000.0
2005-08-02 09:16:00,7.153,7.244,7.106,7.137,350000.0
2005-08-02 09:18:00,7.208,7.246,7.136,7.211,400000.0
2005-08-02 09:19:00,7.238,7.238,7.121,7.22,450000.0
2005-08-02 09:20:00,7.162,7.257,7.132,7.132,450000.0
2005-08-02 09:21:00,7.151,7.222,7.105,7.222,550000.0
2005-08-02 09:22:00,7.23,7.23,7.127,7.196,450000.0
2005-08-02 09:24:00,7.107,7.202,7.107,7.163,400000.0
2005-08-02 09:25:00,7.241,7.244,7.14,7.161,350000.0
2005-08-02 09:26:00,7.212,7.235,7.181,7.235,250000.0
2005-08-02 09:27:00,7.154,7.233,7.119,7.119,250000.0
2005-08-02 09:28:00,7.145,7.215,7.115,7.215,350000.0
2005-08-02 09:29:00,7.151,7.279,7.151,7.231,300000.0
2005-08-02 09:31:00,7.215,7.215,7.142,7.201,400000.0
2005-08-02 09:32:00,7.257,7.257,7.154,7.198,350000.0
2005-08-02 09:33:00,7.217,7.248,7.11,7.248,450000.0
2005-08-02 09:34:00,7.2,7.235,7.106,7.209,300000.0
2005-08-02 09:35:00,7.121,7.242,7.121,7.242,350000.0
2005-08-02 09:36:00,7.168,7.253,7.113,7.116,500000.0
2005-08-02 09:38:00,7.174,7.252,7.135,7.24,450000.0
2005-08-02 09:40:00,7.152,7.286,7.126,7.126,550000.0
2005-08-02 09:41:00,7.209,7.271,7.151,7.151,350000.0
2005-08-02 09:42:00,7.219,7.219,7.112,7.151,400000.0
2005-08-02 09:44:00,7.173,7.255,7.14,7.18,650000.0
2005-08-02 09:45:00,7.181,7.278,7.142,7.245,600000.0
2005-08-02 09:47:00,7.155,7.253,7.155,7.221,350000.0
2005-08-02 09:48:00,7.265,7.265,7.141,7.184,450000.0
2005-08-02 09:49:00,7.196,7.248,7.123,7.16,350000.0
2005-08-02 09:50:00,7.149,7.225,7.111,7.111,500000.0
2005-08-02 09:51:00,7.225,7.225,7.135,7.16,350000.0
2005-08-02 09:52:00,7.25,7.25,7.117,7.207,400000.0
2005-08-02 09:54:00,7.236,7.249,7.1,7.202,350000.0
2005-08-02 09:55:00,7.208,7.276,7.136,7.168,400000.0
2005-08-02 09:56:00,7.134,7.242,7.098,7.234,400000.0
2005-08-02 09:57:00,7.152,7.223,7.105,7.217,500000.0
2005-08-02 09:58:00,7.147,7.221,7.113,7.19,400000.0
2005-08-02 09:59:00,7.185,7.269,7.147,7.261,450000.0
2005-08-02 10:00:00,7.231,7.231,7.13,7.227,550000.0
2005-08-02 10:02:00,7.147,7.268,7.147,7.222,350000.0
2005-08-02 10:03:00,7.197,7.231,7.12,7.142,400000.0
2005-08-02 10:04:00,7.208,7.232,7.138,7.166,400000.0
2005-08-02 10:05:00,7.103,7.232,7.103,7.232,400000.0
2005-08-02 10:07:00,7.168,7.184,7.084,7.129,400000.0
2005-08-02 10:09:00,7.238,7.273,7.124,7.248,450000.0
2005-08-02 10:10:00,7.242,7.308,7.145,7.268,550000.0
2005-08-02 10:11:00,7.259,7.259,7.114,7.114,500000.0
2005-08-02 10:12:00,7.234,7.234,7.125,7.206,350000.0
2005-08-02 10:14:00,7.251,7.251,7.177,7.226,200000.0
2005-08-02 10:15:00,7.183,7.249,7.127,7.199,600000.0
2005-08-02 10:18:00,7.114,7.256,7.114,7.237,450000.0
2005-08-02 10:19:00,7.128,7.239,7.08,7.181,400000.0
2005-08-02 10:20:00,7.153,7.217,7.131,7.131,550000.0
2005-08-02 10:22:00,7.136,7.284,7.136,7.176,400000.0
2005-08-02 10:23:00,7.211,7.231,7.073,7.197,450000.0
2005-08-02 10:24:00,7.253,7.285,7.109,7.257,900000.0
2005-08-02 10:26:00,7.241,7.241,7.126,7.126,350000.0
2005-08-02 10:27:00,7.203,7.241,7.119,7.241,450000.0
2005-08-02 10:28:00,7.238,7.238,7.102,7.152,350000.0
2005-08-02 10:29:00,7.265,7.31,7.148,7.241,900000.0
2005-08-02 10:30:00,7.161,7.225,7.105,7.153,400000.0
2005-08-02 10:31:00,7.114,7.212,7.114,7.167,350000.0
2005-08-02 10:32:00,7.171,7.209,7.093,7.199,700000.0
2005-08-02 10:33:00,7.212,7.263,7.147,7.263,400000.0
2005-08-02 10:34:00,7.243,7.243,7.107,7.192,500000.0
2005-08-02 10:35:00,7.139,7.262,7.139,7.177,400000.0
2005-08-02 10:36:00,7.147,7.25,7.123,7.134,500000.0
2005-08-02 10:37:00,7.245,7.245,7.12,7.152,400000.0
2005-08-02 10:38:00,7.112,7.27,7.112,7.223,400000.0
2005-08-02 10:40:00,7.218,7.232,7.113,7.219,550000.0
2005-08-02 10:41:00,7.199,7.205,7.098,7.103,350000.0
2005-08-02 10:42:00,7.207,7.267,7.137,7.219,750000.0
2005-08-02 10:44:00,7.195,7.242,7.107,7.209,900000.0
2005-08-02 10:45:00,7.21,7.258,7.12,7.2,350000.0
2005-08-02 10:46:00,7.185,7.237,7.121,7.237,400000.0
2005-08-02 10:47:00,7.211,7.25,7.113,7.113,350000.0
2005-08-02 10:48:00,7.148,7.239,7.1,7.239,450000.0
2005-08-02 10:49:00,7.254,7.273,7.148,7.148,600000.0
2005-08-02 10:50:00,7.198,7.256,7.11,7.11,800000.0
2005-08-02 10:51:00,7.209,7.245,7.107,7.239,550000.0
2005-08-02 10:52:00,7.223,7.263,7.1,7.205,950000.0
2005-08-02 10:53:00,7.167,7.282,7.114,7.151,500000.0
2005-08-02 10:54:00,7.199,7.213,7.103,7.213,400000.0
2005-08-02 10:55:00,7.196,7.203,7.069,7.189,800000.0
2005-08-02 10:57:00,7.206,7.245,7.14,7.22,450000.0
2005-08-02 10:58:00,7.14,7.242,7.104,7.175,350000.0
2005-08-02 11:00:00,7.16,7.248,7.114,7.141,350000.0
2005-08-02 11:02:00,7.246,7.246,7.122,7.179,400000.0
2005-08-02 11:04:00,7.251,7.264,7.153,7.246,400000.0
2005-08-02 11:06:00,7.211,7.236,7.109,7.109,350000.0
2005-08-02 11:07:00,7.179,7.211,7.105,7.211,450000.0
2005-08-02 11:08:00,7.155,7.27,7.143,7.24,350000.0
2005-08-02 11:09:00,7.213,7.213,7.106,7.207,500000.0
2005-08-02 11:10:00,7.107,7.248,7.107,7.164,400000.0
2005-08-02 11:11:00,7.204,7.224,7.09,7.192,350000.0
2005-08-02 11:12:00,7.218,7.263,7.138,7.204,550000.0
2005-08-02 11:13:00,7.2,7.25,7.123,7.25,500000.0
2005-08-02 11:14:00,7.131,7.234,7.103,7.234,400000.0
2005-08-02 11:15:00,7.147,7.256,7.145,7.17,400000.0
2005-08-02 11:16:00,7.159,7.236,7.156,7.236,500000.0
2005-08-02 11:17:00,7.23,7.23,7.111,7.226,350000.0
2005-08-02 11:18:00,7.152,7.207,7.152,7.18,350000.0
2005-08-02 11:19:00,7.132,7.243,7.108,7.243,550000.0
2005-08-02 11:21:00,7.24,7.24,7.106,7.206,450000.0
2005-08-02 11:22:00,7.223,7.223,7.075,7.075,400000.0
2005-08-02 11:24:00,7.17,7.229,7.102,7.186,550000.0
2005-08-02 11:25:00,7.12,7.237,7.12,7.122,550000.0
2005-08-02 11:26:00,7.22,7.235,7.129,7.231,400000.0
2005-08-02 11:27:00,7.129,7.249,7.129,7.233,500000.0
2005-08-02 11:28:00,7.102,7.184,7.083,7.184,350000.0
2005-08-02 11:29:00,7.141,7.235,7.12,7.155,500000.0
2005-08-02 11:30:00,7.228,7.261,7.128,7.128,500000.0
2005-08-02 11:31:00,7.212,7.24,7.12,7.185,350000.0
2005-08-02 11:32:00,7.177,7.211,7.092,7.092,450000.0
2005-08-02 11:33:00,7.076,7.197,7.052,7.143,350000.0
2005-08-02 11:34:00,7.198,7.198,7.134,7.186,250000.0
2005-08-02 11:35:00,7.185,7.204,7.075,7.135,450000.0
2005-08-02 11:36:00,7.103,7.239,7.063,7.134,550000.0
2005-08-02 11:37:00,7.125,7.228,7.08,7.183,400000.0
2005-08-02 11:38:00,7.191,7.224,7.123,7.189,400000.0
2005-08-02 11:39:00,7.142,7.199,7.091,7.109,350000.0
2005-08-02 11:40:00,7.138,7.197,7.111,7.148,400000.0
2005-08-02 11:41:00,7.104,7.189,7.104,7.139,350000.0
2005-08-02 11:42:00,7.085,7.185,7.085,7.182,350000.0
2005-08-02 11:43:00,7.218,7.218,7.127,7.214,350000.0
2005-08-02 11:44:00,7.208,7.212,7.093,7.184,450000.0
2005-08-02 11:45:00,7.132,7.207,7.122,7.192,550000.0
2005-08-02 11:46:00,7.178,7.205,7.081,7.113,400000.0
2005-08-02 11:47:00,7.176,7.252,7.087,7.186,500000.0
2005-08-02 11:48:00,7.162,7.211,7.1,7.211,400000.0
2005-08-02 11:49:00,7.195,7.205,7.065,7.129,350000.0
2005-08-02 11:50:00,7.166,7.223,7.101,7.223,350000.0
2005-08-02 11:51:00,7.095,7.236,7.095,7.209,450000.0
2005-08-02 11:52:00,7.131,7.21,7.079,7.21,450000.0
2005-08-02 11:53:00,7.104,7.23,7.104,7.137,400000.0
2005-08-02 11:54:00,7.233,7.233,7.12,7.183,550000.0
2005-08-02 11:56:00,7.156,7.201,7.13,7.137,350000.0
2005-08-02 11:58:00,7.089,7.212,7.084,7.212,350000.0
2005-08-02 11:59:00,7.178,7.226,7.126,7.165,450000.0
2005-08-02 12:00:00,7.184,7.192,7.104,7.104,350000.0
2005-08-02 12:01:00,7.21,7.21,7.093,7.13,500000.0
2005-08-02 12:02:00,7.202,7.232,7.108,7.108,400000.0
2005-08-02 12:03:00,7.11,7.219,7.105,7.179,550000.0
2005-08-02 12:04:00,7.158,7.237,7.118,7.118,350000.0
2005-08-02 12:05:00,7.192,7.227,7.092,7.138,350000.0
2005-08-02 12:06:00,7.212,7.22,7.154,7.22,350000.0
2005-08-02 12:08:00,7.208,7.227,7.096,7.227,450000.0
2005-08-02 12:10:00,7.198,7.226,7.126,7.173,400000.0
2005-08-02 12:11:00,7.148,7.182,7.095,7.118,300000.0
2005-08-02 12:12:00,7.101,7.237,7.101,7.117,350000.0
2005-08-02 12:14:00,7.221,7.277,7.14,7.14,550000.0
2005-08-02 12:15:00,7.176,7.283,7.136,7.167,400000.0
2005-08-02 12:16:00,7.175,7.232,7.105,7.157,400000.0
2005-08-02 12:18:00,7.209,7.209,7.103,7.117,450000.0
2005-08-02 12:19:00,7.164,7.247,7.112,7.131,450000.0
2005-08-02 12:20:00,7.166,7.242,7.122,7.17,500000.0
2005-08-02 12:21:00,7.195,7.212,7.074,7.18,500000.0
2005-08-02 12:22:00,7.237,7.237,7.134,7.206,400000.0
2005-08-02 12:23:00,7.243,7.255,7.125,7.132,400000.0
2005-08-02 12:26:00,7.211,7.211,7.096,7.151,450000.0
2005-08-02 12:27:00,7.208,7.241,7.126,7.215,550000.0
2005-08-02 12:28:00,7.203,7.247,7.117,7.154,500000.0
2005-08-02 12:30:00,7.119,7.245,7.119,7.245,450000.0
2005-08-02 12:31:00,7.209,7.209,7.143,7.199,350000.0
2005-08-02 12:32:00,7.101,7.231,7.101,7.137,450000.0
2005-08-02 12:33:00,7.233,7.233,7.095,7.095,250000.0
2005-08-02 12:34:00,7.095,7.203,7.088,7.088,450000.0
2005-08-02 12:36:00,7.236,7.236,7.088,7.192,350000.0
2005-08-02 12:38:00,7.198,7.228,7.097,7.165,450000.0
2005-08-02 12:40:00,7.165,7.205,7.105,7.14,450000.0
2005-08-02 12:42:00,7.109,7.234,7.109,7.193,550000.0
2005-08-02 12:44:00,7.185,7.247,7.117,7.117,450000.0
2005-08-02 12:46:00,7.106,7.225,7.097,7.097,500000.0
2005-08-02 12:47:00,7.141,7.235,7.084,7.156,350000.0
2005-08-02 12:48:00,7.101,7.195,7.057,7.195,550000.0
2005-08-02 12:50:00,7.166,7.234,7.109,7.131,400000.0
2005-08-02 12:52:00,7.161,7.242,7.131,7.211,500000.0
2005-08-02 12:53:00,7.11,7.198,7.082,7.198,500000.0
2005-08-02 12:54:00,7.214,7.214,7.085,7.158,450000.0
2005-08-02 12:56:00,7.208,7.252,7.123,7.146,450000.0
2005-08-02 12:57:00,7.212,7.262,7.117,7.117,400000.0
2005-08-02 12:58:00,7.138,7.234,7.091,7.127,400000.0
2005-08-02 13:00:00,7.22,7.236,7.114,7.164,500000.0
2005-08-02 13:02:00,7.136,7.227,7.131,7.172,400000.0
2005-08-02 13:04:00,7.154,7.237,7.099,7.124,450000.0
2005-08-02 13:05:00,7.089,7.208,7.089,7.208,400000.0
2005-08-02 13:06:00,7.236,7.236,7.092,7.197,450000.0
2005-08-02 13:07:00,7.278,7.278,7.125,7.19,500000.0
2005-08-02 13:08:00,7.171,7.27,7.149,7.153,400000.0
2005-08-02 13:09:00,7.26,7.26,7.141,7.155,450000.0
2005-08-02 13:11:00,7.168,7.277,7.168,7.233,400000.0
2005-08-02 13:12:00,7.256,7.293,7.16,7.16,550000.0
2005-08-02 13:13:00,7.272,7.272,7.148,7.243,450000.0
2005-08-02 13:14:00,7.14,7.266,7.14,7.252,350000.0
2005-08-02 13:15:00,7.187,7.267,7.124,7.232,400000.0
2005-08-02 13:16:00,7.236,7.236,7.108,7.208,350000.0
2005-08-02 13:17:00,7.236,7.255,7.155,7.255,450000.0
2005-08-02 13:18:00,7.098,7.235,7.098,7.232,400000.0
2005-08-02 13:20:00,7.151,7.229,7.109,7.177,500000.0
2005-08-02 13:21:00,7.13,7.272,7.116,7.116,350000.0
2005-08-02 13:22:00,7.128,7.237,7.107,7.155,400000.0
2005-08-02 13:23:00,7.175,7.245,7.13,7.136,350000.0
2005-08-02 13:24:00,7.219,7.244,7.141,7.155,450000.0
2005-08-02 13:25:00,7.235,7.268,7.172,7.268,350000.0
2005-08-02 13:27:00,7.162,7.268,7.162,7.228,500000.0
2005-08-02 13:28:00,7.216,7.27,7.124,7.168,400000.0
2005-08-02 13:30:00,7.262,7.262,7.131,7.145,450000.0
2005-08-02 13:31:00,7.117,7.239,7.117,7.234,450000.0
2005-08-02 13:32:00,7.161,7.255,7.128,7.128,500000.0
2005-08-02 13:33:00,7.172,7.238,7.127,7.168,350000.0
2005-08-02 13:34:00,7.13,7.269,7.097,7.143,350000.0
2005-08-02 13:35:00,7.219,7.288,7.157,7.157,400000.0
2005-08-02 13:36:00,7.212,7.327,7.162,7.234,450000.0
2005-08-02 13:37:00,7.146,7.226,7.139,7.209,350000.0
2005-08-02 13:38:00,7.172,7.262,7.127,7.262,400000.0
2005-08-02 13:39:00,7.224,7.271,7.156,7.234,500000.0
2005-08-02 13:40:00,7.223,7.258,7.136,7.258,350000.0
2005-08-02 13:42:00,7.248,7.248,7.138,7.219,350000.0
2005-08-02 13:44:00,7.153,7.247,7.134,7.187,350000.0
2005-08-02 13:45:00,7.168,7.289,7.152,7.259,400000.0
2005-08-02 13:46:00,7.194,7.271,7.161,7.212,450000.0
2005-08-02 13:47:00,7.275,7.275,7.143,7.228,350000.0
2005-08-02 13:48:00,7.224,7.247,7.134,7.207,400000.0
2005-08-02 13:49:00,7.139,7.276,7.139,7.232,350000.0
2005-08-02 13:50:00,7.181,7.209,7.144,7.209,450000.0
2005-08-02 13:51:00,7.274,7.283,7.17,7.17,350000.0
2005-08-02 13:52:00,7.27,7.27,7.146,7.243,350000.0
2005-08-02 13:53:00,7.164,7.226,7.111,7.154,450000.0
2005-08-02 13:54:00,7.228,7.286,7.166,7.266,400000.0
2005-08-02 13:55:00,7.228,7.272,7.205,7.234,350000.0
2005-08-02 13:56:00,7.238,7.239,7.109,7.109,400000.0
2005-08-02 13:57:00,7.193,7.28,7.161,7.161,400000.0
2005-08-02 13:58:00,7.128,7.258,7.128,7.258,350000.0
2005-08-02 13:59:00,7.225,7.274,7.189,7.189,250000.0
2005-08-02 14:00:00,7.223,7.23,7.129,7.183,350000.0
2005-08-02 14:02:00,7.267,7.274,7.157,7.224,350000.0
2005-08-02 14:03:00,7.243,7.246,7.174,7.246,350000.0
2005-08-02 14:04:00,7.188,7.311,7.188,7.294,350000.0
2005-08-02 14:06:00,7.251,7.27,7.154,7.243,350000.0
2005-08-02 14:08:00,7.197,7.248,7.147,7.209,400000.0
2005-08-02 14:10:00,7.157,7.258,7.157,7.198,350000.0
2005-08-02 14:11:00,7.194,7.241,7.158,7.241,400000.0
2005-08-02 14:12:00,7.255,7.27,7.226,7.27,450000.0
2005-08-02 14:14:00,7.149,7.267,7.134,7.18,500000.0
2005-08-02 14:16:00,7.164,7.273,7.136,7.225,450000.0
2005-08-02 14:17:00,7.226,7.229,7.138,7.172,450000.0
2005-08-02 14:18:00,7.148,7.259,7.148,7.257,400000.0
2005-08-02 14:20:00,7.171,7.265,7.171,7.179,350000.0
2005-08-02 14:21:00,7.159,7.257,7.123,7.2,450000.0
2005-08-02 14:22:00,7.235,7.261,7.114,7.261,450000.0
2005-08-02 14:23:00,7.192,7.277,7.192,7.205,400000.0
2005-08-02 14:24:00,7.273,7.299,7.206,7.276,400000.0
2005-08-02 14:25:00,7.19,7.251,7.184,7.2,350000.0
2005-08-02 14:26:00,7.209,7.281,7.159,7.197,350000.0
2005-08-02 14:27:00,7.215,7.286,7.149,7.286,400000.0
2005-08-02 14:28:00,7.247,7.283,7.17,7.231,400000.0
2005-08-02 14:29:00,7.22,7.272,7.141,7.244,350000.0
2005-08-02 14:30:00,7.205,7.274,7.142,7.142,550000.0
2005-08-02 14:31:00,7.189,7.298,7.169,7.249,400000.0
2005-08-02 14:32:00,7.222,7.259,7.15,7.188,500000.0
2005-08-02 14:33:00,7.241,7.304,7.167,7.206,500000.0
2005-08-02 14:34:00,7.237,7.302,7.166,7.166,450000.0
2005-08-02 14:35:00,7.242,7.258,7.188,7.188,350000.0
2005-08-02 14:36:00,7.235,7.247,7.127,7.247,400000.0
2005-08-02 14:37:00,7.184,7.277,7.156,7.275,550000.0
2005-08-02 14:38:00,7.225,7.266,7.183,7.232,400000.0
2005-08-02 14:39:00,7.22,7.23,7.078,7.115,500000.0
2005-08-02 14:40:00,7.194,7.248,7.151,7.18,400000.0
2005-08-02 14:41:00,7.146,7.257,7.144,7.223,550000.0
2005-08-02 14:42:00,7.135,7.257,7.122,7.223,400000.0
2005-08-02 14:43:00,7.237,7.268,7.13,7.268,500000.0
2005-08-02 14:44:00,7.165,7.238,7.145,7.235,450000.0
2005-08-02 14:45:00,7.213,7.258,7.173,7.24,400000.0
2005-08-02 14:46:00,7.248,7.285,7.172,7.18,350000.0
2005-08-02 14:47:00,7.238,7.264,7.152,7.246,350000.0
2005-08-02 14:48:00,7.237,7.273,7.174,7.254,400000.0
2005-08-02 14:49:00,7.271,7.271,7.123,7.123,500000.0
2005-08-02 14:50:00,7.202,7.282,7.154,7.154,400000.0
2005-08-02 14:51:00,7.265,7.275,7.158,7.223,350000.0
2005-08-02 14:52:00,7.29,7.29,7.215,7.223,450000.0
2005-08-02 14:53:00,7.188,7.273,7.167,7.224,400000.0
2005-08-02 14:54:00,7.142,7.326,7.142,7.197,550000.0
2005-08-02 14:55:00,7.225,7.257,7.128,7.128,450000.0
2005-08-02 14:56:00,7.225,7.241,7.099,7.226,550000.0
2005-08-02 14:57:00,7.259,7.286,7.166,7.265,450000.0
2005-08-02 14:58:00,7.195,7.259,7.166,7.232,400000.0
2005-08-02 14:59:00,7.208,7.267,7.155,7.266,550000.0
2005-08-02 15:00:00,7.154,7.29,7.154,7.181,450000.0
2005-08-02 15:01:00,7.223,7.261,7.145,7.236,450000.0
2005-08-02 15:02:00,7.171,7.281,7.142,7.209,450000.0
2005-08-02 15:03:00,7.245,7.276,7.14,7.269,500000.0
2005-08-02 15:04:00,7.175,7.258,7.113,7.144,550000.0
2005-08-02 15:05:00,7.13,7.253,7.13,7.16,550000.0
2005-08-02 15:06:00,7.221,7.238,7.194,7.194,400000.0
2005-08-02 15:07:00,7.14,7.283,7.139,7.233,350000.0
2005-08-02 15:08:00,7.142,7.277,7.13,7.226,500000.0
2005-08-02 15:09:00,7.254,7.254,7.113,7.145,450000.0
2005-08-02 15:10:00,7.127,7.225,7.084,7.158,400000.0
2005-08-02 15:11:00,7.172,7.278,7.14,7.153,500000.0
2005-08-02 15:12:00,7.257,7.257,7.179,7.179,100000.0
2005-08-02 15:13:00,7.231,7.26,7.152,7.26,400000.0
2005-08-02 15:14:00,7.236,7.277,7.144,7.19,500000.0
2005-08-02 15:15:00,7.129,7.246,7.125,7.194,400000.0
2005-08-02 15:16:00,7.155,7.279,7.147,7.209,400000.0
2005-08-02 15:17:00,7.203,7.261,7.142,7.209,450000.0
2005-08-02 15:18:00,7.251,7.251,7.103,7.174,400000.0
2005-08-02 15:19:00,7.189,7.236,7.154,7.207,450000.0
2005-08-02 15:20:00,7.178,7.238,7.17,7.238,400000.0
2005-08-02 15:21:00,7.205,7.255,7.143,7.255,250000.0
2005-08-02 15:22:00,7.2,7.225,7.147,7.195,450000.0
2005-08-02 15:23:00,7.148,7.236,7.148,7.211,400000.0
2005-08-02 15:24:00,7.204,7.225,7.112,7.215,350000.0
2005-08-02 15:25:00,7.234,7.251,7.126,7.201,350000.0
2005-08-02 15:26:00,7.121,7.231,7.121,7.141,550000.0
2005-08-02 15:27:00,7.141,7.238,7.127,7.156,350000.0
2005-08-02 15:28:00,7.139,7.239,7.139,7.197,350000.0
2005-08-02 15:29:00,7.221,7.259,7.141,7.218,350000.0
2005-08-02 15:30:00,7.204,7.23,7.107,7.165,450000.0
2005-08-02 15:31:00,7.18,7.283,7.169,7.174,500000.0
2005-08-02 15:32:00,7.16,7.22,7.124,7.22,450000.0
2005-08-02 15:33:00,7.196,7.196,7.093,7.182,400000.0
2005-08-02 15:34:00,7.138,7.268,7.119,7.119,400000.0
2005-08-02 15:35:00,7.168,7.233,7.145,7.174,400000.0
2005-08-02 15:36:00,7.183,7.223,7.099,7.223,550000.0
2005-08-02 15:37:00,7.12,7.249,7.12,7.204,400000.0
2005-08-02 15:38:00,7.173,7.258,7.17,7.17,450000.0
2005-08-02 15:39:00,7.211,7.242,7.11,7.232,300000.0
2005-08-02 15:40:00,7.123,7.257,7.123,7.147,450000.0
2005-08-02 15:41:00,7.14,7.277,7.14,7.211,400000.0
2005-08-02 15:42:00,7.221,7.221,7.12,7.141,350000.0
2005-08-02 15:43:00,7.162,7.217,7.099,7.103,450000.0
2005-08-02 15:44:00,7.222,7.243,7.143,7.227,350000.0
2005-08-02 15:45:00,7.229,7.229,7.115,7.218,450000.0
2005-08-02 15:46:00,7.139,7.249,7.11,7.133,400000.0
2005-08-02 15:47:00,7.204,7.238,7.098,7.114,550000.0
2005-08-02 15:48:00,7.138,7.205,7.111,7.134,350000.0
2005-08-02 15:49:00,7.205,7.249,7.187,7.249,350000.0
2005-08-02 15:50:00,7.141,7.221,7.088,7.219,550000.0
2005-08-02 15:51:00,7.188,7.194,7.065,7.081,350000.0
2005-08-02 15:52:00,7.093,7.232,7.093,7.097,350000.0
2005-08-02 15:53:00,7.218,7.275,7.139,7.201,500000.0
2005-08-02 15:54:00,7.214,7.243,7.164,7.243,450000.0
2005-08-02 15:55:00,7.119,7.248,7.119,7.222,500000.0
2005-08-02 15:56:00,7.087,7.226,7.087,7.179,450000.0
2005-08-02 15:57:00,7.182,7.221,7.138,7.169,450000.0
2005-08-02 15:58:00,7.148,7.238,7.133,7.238,500000.0
2005-08-02 15:59:00,7.231,7.232,7.133,7.159,450000.0
2005-08-02 16:00:00,7.202,7.202,7.076,7.173,500000.0
2005-08-02 16:01:00,7.211,7.215,7.101,7.101,400000.0
2005-08-02 16:03:00,7.228,7.228,7.106,7.163,450000.0
2005-08-02 16:04:00,7.086,7.228,7.086,7.182,550000.0
2005-08-02 16:05:00,7.141,7.216,7.087,7.21,450000.0
2005-08-02 16:06:00,7.114,7.217,7.075,7.183,350000.0
2005-08-02 16:07:00,7.124,7.241,7.116,7.116,500000.0
2005-08-02 16:08:00,7.072,7.204,7.072,7.146,550000.0
2005-08-02 16:09:00,7.112,7.228,7.099,7.228,350000.0
2005-08-02 16:10:00,7.211,7.263,7.127,7.232,500000.0
2005-08-02 16:11:00,7.087,7.295,7.087,7.105,500000.0
2005-08-02 16:12:00,7.142,7.212,7.129,7.155,350000.0
2005-08-02 16:13:00,7.143,7.241,7.143,7.241,450000.0
2005-08-02 16:14:00,7.235,7.235,7.101,7.151,500000.0
2005-08-02 16:15:00,7.234,7.245,7.098,7.098,350000.0
2005-08-02 16:16:00,7.164,7.234,7.116,7.196,550000.0
2005-08-02 16:17:00,7.206,7.234,7.111,7.111,350000.0
2005-08-02 16:18:00,7.226,7.232,7.108,7.201,400000.0
2005-08-02 16:19:00,7.216,7.241,7.124,7.124,350000.0
2005-08-02 16:20:00,7.227,7.227,7.092,7.103,550000.0
2005-08-02 16:21:00,7.122,7.21,7.077,7.169,500000.0
2005-08-02 16:22:00,7.19,7.213,7.11,7.164,450000.0
2005-08-02 16:23:00,7.115,7.204,7.101,7.101,400000.0
2005-08-02 16:24:00,7.187,7.237,7.096,7.222,550000.0
2005-08-02 16:25:00,7.195,7.219,7.144,7.217,350000.0
2005-08-02 16:26:00,7.19,7.223,7.095,7.095,550000.0
2005-08-02 16:27:00,7.197,7.232,7.141,7.152,500000.0
2005-08-02 16:28:00,7.178,7.207,7.115,7.207,400000.0
2005-08-02 16:29:00,7.185,7.231,7.122,7.231,500000.0
2005-08-02 16:30:00,7.115,7.215,7.099,7.19,550000.0
2005-08-02 16:31:00,7.137,7.213,7.097,7.147,400000.0
2005-08-02 16:32:00,7.111,7.259,7.111,7.131,400000.0
2005-08-02 16:33:00,7.122,7.229,7.112,7.138,350000.0
2005-08-02 16:34:00,7.173,7.22,7.113,7.215,350000.0
2005-08-02 16:35:00,7.149,7.255,7.116,7.148,500000.0
2005-08-02 16:36:00,7.231,7.237,7.161,7.163,500000.0
2005-08-02 16:37:00,7.229,7.229,7.128,7.145,500000.0
2005-08-02 16:38:00,7.092,7.253,7.092,7.125,450000.0
2005-08-02 16:39:00,7.161,7.238,7.135,7.224,500000.0
2005-08-02 16:40:00,7.141,7.223,7.09,7.21,500000.0
2005-08-02 16:41:00,7.108,7.221,7.108,7.13,350000.0
2005-08-02 16:42:00,7.147,7.275,7.147,7.247,500000.0
2005-08-02 16:43:00,7.114,7.239,7.114,7.148,350000.0
2005-08-02 16:44:00,7.237,7.237,7.097,7.097,400000.0
2005-08-02 16:45:00,7.099,7.187,7.099,7.149,400000.0
2005-08-02 16:46:00,7.145,7.194,7.133,7.192,350000.0
2005-08-02 16:47:00,7.129,7.246,7.108,7.138,600000.0
2005-08-02 16:48:00,7.216,7.247,7.144,7.196,500000.0
2005-08-02 16:49:00,7.202,7.252,7.114,7.114,450000.0
2005-08-02 16:50:00,7.191,7.237,7.093,7.129,450000.0
2005-08-02 16:51:00,7.26,7.262,7.104,7.104,400000.0
2005-08-02 16:52:00,7.137,7.23,7.122,7.23,450000.0
2005-08-02 16:53:00,7.139,7.229,7.108,7.148,350000.0
2005-08-02 16:54:00,7.137,7.227,7.095,7.095,450000.0
2005-08-02 16:55:00,7.203,7.231,7.116,7.154,550000.0
2005-08-02 16:56:00,7.129,7.258,7.107,7.125,400000.0
2005-08-02 16:57:00,7.126,7.235,7.113,7.117,500000.0
2005-08-02 16:58:00,7.119,7.212,7.113,7.17,500000.0
2005-08-02 16:59:00,7.154,7.256,7.149,7.157,400000.0
2005-08-02 17:00:00,7.207,7.236,7.111,7.111,350000.0
2005-08-02 17:01:00,7.156,7.243,7.124,7.146,500000.0
2005-08-02 17:02:00,7.143,7.232,7.121,7.166,400000.0
2005-08-02 17:03:00,7.142,7.217,7.095,7.172,500000.0
2005-08-02 17:04:00,7.141,7.231,7.103,7.165,350000.0
2005-08-02 17:05:00,7.231,7.231,7.069,7.178,400000.0
2005-08-02 17:06:00,7.234,7.234,7.04,7.165,350000.0
2005-08-02 17:07:00,7.183,7.22,7.095,7.147,500000.0
2005-08-02 17:08:00,7.093,7.235,7.093,7.164,500000.0
2005-08-02 17:09:00,7.1,7.192,7.066,7.124,400000.0
2005-08-02 17:10:00,7.203,7.236,7.148,7.209,350000.0
2005-08-02 17:11:00,7.24,7.246,7.116,7.125,400000.0
2005-08-02 17:12:00,7.19,7.229,7.132,7.144,400000.0
2005-08-02 17:13:00,7.206,7.264,7.11,7.244,450000.0
2005-08-02 17:15:00,7.209,7.243,7.095,7.159,700000.0
2005-08-02 17:16:00,7.15,7.252,7.118,7.182,700000.0
2005-08-02 17:17:00,7.179,7.202,7.076,7.138,400000.0
2005-08-02 17:18:00,7.093,7.227,7.093,7.227,450000.0
2005-08-02 17:19:00,7.108,7.234,7.105,7.197,700000.0
2005-08-02 17:20:00,7.171,7.232,7.096,7.123,500000.0
2005-08-02 17:21:00,7.228,7.228,7.122,7.122,350000.0
2005-08-02 17:22:00,7.233,7.239,7.097,7.195,250000.0
2005-08-02 17:23:00,7.126,7.207,7.1,7.192,750000.0
2005-08-02 17:25:00,7.204,7.224,7.117,7.224,400000.0
2005-08-02 17:26:00,7.115,7.23,7.115,7.182,450000.0
2005-08-02 17:27:00,7.195,7.223,7.108,7.193,400000.0
2005-08-02 17:28:00,7.152,7.224,7.095,7.095,550000.0
2005-08-02 17:29:00,7.13,7.239,7.13,7.229,500000.0
2005-08-02 17:30:00,7.095,7.23,7.095,7.214,450000.0
2005-08-02 17:32:00,7.135,7.255,7.126,7.177,400000.0
2005-08-02 17:33:00,7.163,7.203,7.086,7.203,400000.0
2005-08-02 17:34:00,7.201,7.231,7.098,7.228,450000.0
2005-08-02 17:35:00,7.17,7.234,7.112,7.172,500000.0
2005-08-02 17:36:00,7.188,7.228,7.093,7.217,450000.0
2005-08-02 17:37:00,7.227,7.227,7.117,7.203,550000.0
2005-08-02 17:38:00,7.161,7.237,7.143,7.161,400000.0
2005-08-02 17:39:00,7.202,7.202,7.102,7.123,350000.0
2005-08-02 17:40:00,7.12,7.215,7.109,7.208,500000.0
2005-08-02 17:41:00,7.166,7.21,7.103,7.192,400000.0
2005-08-02 17:42:00,7.081,7.186,7.065,7.186,500000.0
2005-08-02 17:43:00,7.257,7.264,7.103,7.138,400000.0
2005-08-02 17:44:00,7.214,7.214,7.113,7.181,450000.0
2005-08-02 17:45:00,7.141,7.249,7.135,7.163,550000.0
2005-08-02 17:46:00,7.187,7.188,7.144,7.167,350000.0
2005-08-02 17:47:00,7.222,7.271,7.142,7.179,400000.0
2005-08-02 17:48:00,7.228,7.236,7.117,7.236,400000.0
2005-08-02 17:49:00,7.196,7.239,7.15,7.202,350000.0
2005-08-02 17:50:00,7.195,7.217,7.103,7.103,550000.0
2005-08-02 17:51:00,7.138,7.241,7.101,7.138,550000.0
2005-08-02 17:52:00,7.177,7.208,7.074,7.087,350000.0
2005-08-02 17:53:00,7.163,7.203,7.128,7.128,500000.0
2005-08-02 17:54:00,7.139,7.226,7.091,7.226,350000.0
2005-08-02 17:55:00,7.136,7.235,7.127,7.2,350000.0
2005-08-02 17:56:00,7.116,7.266,7.116,7.172,400000.0
2005-08-02 17:57:00,7.201,7.201,7.131,7.186,400000.0
2005-08-02 17:58:00,7.199,7.215,7.137,7.178,450000.0
2005-08-02 17:59:00,7.114,7.233,7.11,7.233,350000.0
2005-08-02 18:00:00,7.129,7.24,7.11,7.199,350000.0
2005-08-02 18:01:00,7.191,7.244,7.105,7.165,450000.0
2005-08-02 18:02:00,7.141,7.235,7.141,7.213,500000.0
2005-08-02 18:03:00,7.17,7.191,7.134,7.183,350000.0
2005-08-02 18:04:00,7.231,7.231,7.089,7.154,400000.0
2005-08-02 18:05:00,7.14,7.227,7.096,7.227,550000.0
2005-08-02 18:07:00,7.138,7.209,7.06,7.194,1000000.0
2005-08-02 18:08:00,7.093,7.211,7.073,7.073,350000.0
2005-08-02 18:09:00,7.132,7.212,7.099,7.212,450000.0
2005-08-02 18:12:00,7.092,7.18,7.075,7.075,150000.0
2005-08-02 18:13:00,7.147,7.226,7.114,7.226,300000.0
2005-08-02 18:14:00,7.122,7.237,7.122,7.217,400000.0
2005-08-02 18:15:00,7.183,7.226,7.094,7.197,400000.0
2005-08-02 18:16:00,7.126,7.257,7.099,7.13,400000.0
2005-08-02 18:17:00,7.254,7.254,7.199,7.199,100000.0
2005-08-02 18:18:00,7.199,7.269,7.091,7.091,500000.0
2005-08-02 18:19:00,7.201,7.202,7.144,7.196,200000.0
2005-08-02 18:20:00,7.16,7.27,7.114,7.194,400000.0
2005-08-02 18:22:00,7.118,7.202,7.118,7.148,400000.0
2005-08-02 18:23:00,7.236,7.247,7.175,7.247,400000.0
2005-08-02 18:24:00,7.236,7.242,7.143,7.237,400000.0
2005-08-02 18:25:00,7.162,7.244,7.129,7.155,500000.0
2005-08-02 18:26:00,7.156,7.235,7.123,7.235,550000.0
2005-08-02 18:27:00,7.12,7.207,7.11,7.11,150000.0
2005-08-02 18:28:00,7.195,7.197,7.1,7.197,350000.0
2005-08-02 18:29:00,7.142,7.239,7.13,7.239,350000.0
2005-08-02 18:30:00,7.192,7.229,7.076,7.166,450000.0
2005-08-02 18:31:00,7.209,7.216,7.132,7.196,350000.0
2005-08-02 18:33:00,7.195,7.218,7.12,7.146,550000.0
2005-08-02 18:34:00,7.19,7.242,7.129,7.242,400000.0
2005-08-02 18:35:00,7.168,7.247,7.168,7.18,350000.0
2005-08-02 18:36:00,7.165,7.237,7.104,7.201,550000.0
2005-08-02 18:37:00,7.156,7.236,7.13,7.202,500000.0
2005-08-02 18:38:00,7.214,7.215,7.084,7.17,450000.0
2005-08-02 18:39:00,7.229,7.245,7.143,7.209,400000.0
2005-08-02 18:40:00,7.231,7.255,7.135,7.182,500000.0
2005-08-02 18:41:00,7.17,7.237,7.155,7.204,500000.0
2005-08-02 18:42:00,7.159,7.232,7.107,7.134,550000.0
2005-08-02 18:45:00,7.193,7.196,7.119,7.182,500000.0
2005-08-02 18:46:00,7.106,7.196,7.061,7.164,550000.0
2005-08-02 18:47:00,7.169,7.284,7.15,7.223,500000.0
2005-08-02 18:48:00,7.12,7.225,7.12,7.155,450000.0
2005-08-02 18:49:00,7.141,7.157,7.141,7.157,100000.0
2005-08-02 18:50:00,7.158,7.24,7.128,7.18,550000.0
2005-08-02 18:53:00,7.175,7.22,7.148,7.209,450000.0
2005-08-02 18:54:00,7.153,7.191,7.148,7.188,400000.0
2005-08-02 18:56:00,7.188,7.266,7.114,7.252,300000.0
2005-08-02 18:57:00,7.233,7.233,7.086,7.196,450000.0
2005-08-02 18:58:00,7.227,7.233,7.154,7.204,350000.0
2005-08-02 18:59:00,7.147,7.213,7.147,7.191,450000.0
2005-08-02 19:00:00,7.165,7.239,7.111,7.23,350000.0
2005-08-02 19:01:00,7.155,7.232,7.135,7.185,500000.0
2005-08-02 19:02:00,7.148,7.205,7.093,7.191,400000.0
2005-08-02 19:03:00,7.198,7.198,7.117,7.117,350000.0
2005-08-02 19:04:00,7.187,7.24,7.149,7.154,550000.0
2005-08-02 19:05:00,7.197,7.197,7.197,7.197,50000.0
2005-08-02 19:06:00,7.196,7.226,7.099,7.226,400000.0
2005-08-02 19:07:00,7.193,7.241,7.139,7.157,400000.0
2005-08-02 19:08:00,7.137,7.261,7.137,7.159,350000.0
2005-08-02 19:10:00,7.228,7.228,7.094,7.094,250000.0
2005-08-02 19:11:00,7.204,7.226,7.088,7.088,550000.0
2005-08-02 19:12:00,7.127,7.215,7.127,7.2,550000.0
2005-08-02 19:13:00,7.144,7.226,7.086,7.094,600000.0
2005-08-02 19:14:00,7.122,7.225,7.104,7.209,650000.0
2005-08-02 19:15:00,7.11,7.245,7.11,7.245,700000.0
2005-08-02 19:16:00,7.255,7.255,7.183,7.209,550000.0
2005-08-02 19:17:00,7.132,7.241,7.114,7.217,350000.0
2005-08-02 19:18:00,7.25,7.25,7.127,7.186,650000.0
2005-08-02 19:19:00,7.235,7.321,7.132,7.258,850000.0
2005-08-02 19:20:00,7.209,7.216,7.095,7.216,450000.0
2005-08-02 19:21:00,7.199,7.214,7.138,7.205,400000.0
2005-08-02 19:22:00,7.208,7.225,7.111,7.135,450000.0
2005-08-02 19:23:00,7.21,7.21,7.097,7.097,600000.0
2005-08-02 19:24:00,7.178,7.255,7.161,7.21,400000.0
2005-08-02 19:27:00,7.214,7.232,7.094,7.226,600000.0
2005-08-02 19:28:00,7.092,7.188,7.08,7.091,550000.0
2005-08-02 19:29:00,7.115,7.206,7.114,7.148,400000.0
2005-08-02 19:31:00,7.164,7.164,7.146,7.146,100000.0
2005-08-02 19:34:00,7.196,7.196,7.111,7.145,200000.0
2005-08-02 19:36:00,7.227,7.231,7.103,7.139,350000.0
2005-08-02 19:37:00,7.181,7.235,7.103,7.195,500000.0
2005-08-02 20:06:00,7.19,7.19,7.087,7.142,450000.0
2005-08-02 20:10:00,7.194,7.194,7.094,7.137,250000.0
2005-08-02 20:12:00,7.205,7.205,7.113,7.149,200000.0
2005-08-02 20:19:00,7.13,7.218,7.072,7.193,550000.0
2005-08-02 20:20:00,7.146,7.247,7.127,7.127,500000.0
2005-08-02 20:22:00,7.204,7.204,7.105,7.143,200000.0
2005-08-02 20:27:00,7.192,7.223,7.132,7.192,350000.0
2005-08-02 20:28:00,7.148,7.217,7.148,7.194,250000.0
2005-08-02 20:31:00,7.154,7.208,7.115,7.152,400000.0
2005-08-02 20:32:00,7.23,7.251,7.187,7.223,350000.0
2005-08-02 20:33:00,7.234,7.255,7.134,7.252,500000.0
2005-08-02 20:37:00,7.216,7.216,7.116,7.155,200000.0
2005-08-02 20:40:00,7.227,7.249,7.139,7.197,400000.0
2005-08-02 20:43:00,7.214,7.214,7.131,7.163,200000.0
2005-08-02 20:46:00,7.208,7.208,7.098,7.136,250000.0
2005-08-02 20:47:00,7.193,7.241,7.193,7.241,200000.0
2005-08-02 20:50:00,7.213,7.213,7.17,7.203,150000.0
2005-08-02 20:51:00,7.178,7.192,7.159,7.192,200000.0
2005-08-02 20:54:00,7.175,7.175,7.075,7.115,200000.0
2005-08-02 20:56:00,7.187,7.187,7.102,7.135,200000.0
2005-08-02 21:07:00,7.174,7.174,7.074,7.113,200000.0
2005-08-02 21:09:00,7.184,7.184,7.1,7.133,200000.0
2005-08-02 21:15:00,7.175,7.175,7.075,7.115,200000.0
2005-08-02 21:36:00,7.187,7.187,7.103,7.135,200000.0
2005-08-02 21:45:00,7.177,7.177,7.076,7.115,200000.0
2005-08-02 21:56:00,7.144,7.198,7.077,7.198,650000.0
2005-08-02 21:57:00,7.158,7.228,7.127,7.167,500000.0
2005-08-02 22:01:00,7.217,7.217,7.133,7.165,200000.0
2005-08-02 22:03:00,7.231,7.231,7.099,7.136,450000.0
2005-08-02 22:16:00,7.198,7.22,7.106,7.186,400000.0
2005-08-02 22:31:00,7.153,7.153,7.112,7.113,200000.0
2005-08-02 22:34:00,7.205,7.205,7.121,7.154,200000.0
2005-08-02 22:47:00,7.194,7.194,7.094,7.133,200000.0
2005-08-02 22:49:00,7.203,7.203,7.12,7.153,200000.0
2005-08-02 23:08:00,7.248,7.248,7.165,7.197,400000.0
2005-08-02 23:09:00,7.197,7.257,7.197,7.201,150000.0
2005-08-02 23:12:00,7.242,7.242,7.134,7.134,150000.0
2005-08-02 23:20:00,7.253,7.253,7.213,7.213,300000.0
2005-08-02 23:25:00,7.212,7.244,7.16,7.217,400000.0
2005-08-02 23:33:00,7.252,7.252,7.213,7.221,300000.0
2005-08-02 23:47:00,7.207,7.207,7.106,7.145,200000.0
2005-08-02 23:51:00,7.197,7.197,7.096,7.135,200000.0
2005-08-02 23:57:00,7.206,7.206,7.122,7.155,200000.0
2005-08-03 00:00:00,7.23,7.33,7.2,7.27,300000.0
2005-08-03 00:01:00,7.245,7.245,7.192,7.192,300000.0
2005-08-03 00:09:00,7.174,7.198,7.111,7.182,200000.0
2005-08-03 00:11:00,7.163,7.163,7.161,7.161,100000.0
2005-08-03 00:15:00,7.162,7.244,7.127,7.148,350000.0
2005-08-03 00:20:00,7.206,7.206,7.082,7.188,600000.0
2005-08-03 00:34:00,7.079,7.229,7.079,7.187,650000.0
2005-08-03 00:56:00,7.196,7.196,7.112,7.145,200000.0
2005-08-03 00:58:00,7.185,7.185,7.085,7.124,200000.0
2005-08-03 01:00:00,7.173,7.173,7.073,7.113,200000.0
2005-08-03 01:05:00,7.185,7.185,7.101,7.134,200000.0
2005-08-03 01:14:00,7.119,7.18,7.119,7.18,150000.0
2005-08-03 01:15:00,7.101,7.183,7.101,7.183,150000.0
2005-08-03 01:16:00,7.124,7.196,7.121,7.121,300000.0
2005-08-03 01:33:00,7.127,7.191,7.102,7.191,300000.0
2005-08-03 01:35:00,7.214,7.214,7.141,7.213,550000.0
2005-08-03 01:37:00,7.203,7.203,7.089,7.127,300000.0
2005-08-03 01:38:00,7.116,7.188,7.116,7.188,100000.0
2005-08-03 01:45:00,7.204,7.204,7.099,7.137,200000.0
2005-08-03 01:47:00,7.186,7.186,7.086,7.124,200000.0
2005-08-03 01:56:00,7.229,7.267,7.128,7.146,500000.0
2005-08-03 02:00:00,7.183,7.208,7.119,7.146,550000.0
2005-08-03 02:03:00,7.127,7.234,7.116,7.229,400000.0
2005-08-03 02:04:00,7.137,7.223,7.128,7.223,350000.0
2005-08-03 02:05:00,7.227,7.227,7.058,7.118,400000.0
2005-08-03 02:06:00,7.173,7.229,7.097,7.158,300000.0
2005-08-03 02:07:00,7.128,7.208,7.065,7.137,550000.0
2005-08-03 02:10:00,7.127,7.19,7.079,7.128,700000.0
2005-08-03 02:11:00,7.102,7.229,7.083,7.189,450000.0
2005-08-03 02:13:00,7.114,7.239,7.097,7.205,500000.0
2005-08-03 02:16:00,7.122,7.199,7.112,7.112,400000.0
2005-08-03 02:18:00,7.177,7.242,7.111,7.242,550000.0
2005-08-03 02:21:00,7.2,7.2,7.083,7.171,600000.0
2005-08-03 02:22:00,7.183,7.183,7.097,7.179,550000.0
2005-08-03 02:26:00,7.118,7.231,7.118,7.184,400000.0
2005-08-03 02:27:00,7.098,7.233,7.095,7.152,400000.0
2005-08-03 02:36:00,7.189,7.189,7.094,7.144,400000.0
2005-08-03 02:37:00,7.151,7.188,7.1,7.106,500000.0
2005-08-03 02:40:00,7.101,7.206,7.101,7.206,300000.0
2005-08-03 02:41:00,7.084,7.2,7.084,7.091,350000.0
2005-08-03 02:42:00,7.095,7.195,7.095,7.188,350000.0
2005-08-03 02:43:00,7.167,7.214,7.08,7.104,550000.0
2005-08-03 02:45:00,7.196,7.196,7.114,7.146,250000.0
2005-08-03 02:46:00,7.116,7.194,7.096,7.102,350000.0
2005-08-03 02:54:00,7.173,7.173,7.073,7.113,200000.0
2005-08-03 02:58:00,7.175,7.175,7.083,7.119,200000.0
2005-08-03 03:00:00,7.203,7.203,7.083,7.173,600000.0
2005-08-03 03:02:00,7.142,7.239,7.121,7.195,600000.0
2005-08-03 03:03:00,7.178,7.209,7.101,7.176,550000.0
2005-08-03 03:13:00,7.187,7.187,7.107,7.142,200000.0
2005-08-03 03:17:00,7.185,7.185,7.08,7.116,200000.0
2005-08-03 03:20:00,7.191,7.215,7.076,7.076,650000.0
2005-08-03 03:21:00,7.073,7.192,7.073,7.169,400000.0
2005-08-03 03:24:00,7.191,7.226,7.103,7.175,350000.0
2005-08-03 03:25:00,7.174,7.205,7.079,7.153,400000.0
2005-08-03 03:26:00,7.126,7.224,7.098,7.107,700000.0
2005-08-03 03:33:00,7.173,7.188,7.094,7.135,350000.0
2005-08-03 03:34:00,7.089,7.237,7.089,7.182,250000.0
2005-08-03 03:36:00,7.167,7.175,7.167,7.172,150000.0
2005-08-03 03:37:00,7.173,7.217,7.093,7.217,250000.0
2005-08-03 03:40:00,7.163,7.181,7.152,7.152,150000.0
2005-08-03 03:42:00,7.08,7.17,7.08,7.135,250000.0
2005-08-03 03:43:00,7.238,7.266,7.12,7.127,250000.0
2005-08-03 03:46:00,7.094,7.159,7.094,7.159,100000.0
2005-08-03 03:47:00,7.221,7.221,7.101,7.167,150000.0
2005-08-03 03:48:00,7.191,7.191,7.083,7.083,150000.0
2005-08-03 03:58:00,7.159,7.181,7.057,7.161,600000.0
2005-08-03 04:06:00,7.163,7.163,7.064,7.103,200000.0
2005-08-03 04:10:00,7.154,7.154,7.054,7.094,200000.0
2005-08-03 04:41:00,7.164,7.187,7.079,7.113,250000.0
2005-08-03 04:42:00,7.076,7.193,7.076,7.193,100000.0
2005-08-03 04:54:00,7.165,7.165,7.065,7.103,200000.0
2005-08-03 05:05:00,7.153,7.153,7.052,7.093,200000.0
2005-08-03 05:09:00,7.203,7.203,7.162,7.162,300000.0
2005-08-03 05:23:00,7.176,7.176,7.092,7.124,200000.0
2005-08-03 05:26:00,7.165,7.165,7.073,7.109,200000.0
2005-08-03 05:27:00,7.137,7.149,7.096,7.096,200000.0
2005-08-03 05:33:00,7.205,7.233,7.107,7.208,500000.0
2005-08-03 05:37:00,7.203,7.203,7.098,7.135,200000.0
2005-08-03 05:40:00,7.182,7.182,7.078,7.116,200000.0
2005-08-03 05:43:00,7.181,7.181,7.072,7.072,400000.0
2005-08-03 05:44:00,7.208,7.216,7.118,7.216,200000.0
2005-08-03 05:47:00,7.174,7.174,7.074,7.114,250000.0
2005-08-03 05:48:00,7.125,7.167,7.117,7.117,150000.0
2005-08-03 05:52:00,7.173,7.206,7.07,7.183,450000.0
2005-08-03 05:53:00,7.084,7.135,7.084,7.135,100000.0
2005-08-03 05:57:00,7.126,7.232,7.1,7.19,450000.0
2005-08-03 05:58:00,7.093,7.192,7.047,7.192,250000.0
2005-08-03 05:59:00,7.205,7.21,7.129,7.143,450000.0
2005-08-03 06:20:00,7.201,7.201,7.104,7.176,350000.0
2005-08-03 06:21:00,7.124,7.217,7.077,7.217,300000.0
2005-08-03 06:22:00,7.182,7.207,7.182,7.207,100000.0
2005-08-03 06:25:00,7.192,7.198,7.116,7.116,150000.0
2005-08-03 06:28:00,7.185,7.185,7.093,7.129,200000.0
2005-08-03 06:31:00,7.169,7.169,7.072,7.1,400000.0
2005-08-03 06:33:00,7.063,7.163,7.042,7.162,350000.0
2005-08-03 06:38:00,7.135,7.242,7.09,7.19,500000.0
2005-08-03 06:49:00,7.18,7.189,7.095,7.131,250000.0
2005-08-03 06:51:00,7.223,7.223,7.18,7.18,200000.0
2005-08-03 06:52:00,7.139,7.237,7.139,7.202,300000.0
2005-08-03 06:55:00,7.156,7.204,7.126,7.126,300000.0
2005-08-03 07:06:00,7.17,7.175,7.053,7.058,350000.0
2005-08-03 07:24:00,7.163,7.243,7.103,7.103,350000.0
2005-08-03 07:25:00,7.13,7.223,7.13,7.197,350000.0
2005-08-03 07:28:00,7.15,7.174,7.091,7.121,250000.0
2005-08-03 07:30:00,7.147,7.202,7.108,7.108,350000.0
2005-08-03 07:31:00,7.173,7.227,7.139,7.179,500000.0
2005-08-03 07:32:00,7.137,7.216,7.102,7.136,450000.0
2005-08-03 07:34:00,7.222,7.236,7.136,7.202,350000.0
2005-08-03 07:37:00,7.095,7.225,7.095,7.184,450000.0
2005-08-03 07:39:00,7.206,7.212,7.123,7.212,350000.0
2005-08-03 07:41:00,7.184,7.184,7.067,7.067,250000.0
2005-08-03 07:42:00,7.203,7.203,7.097,7.097,100000.0
2005-08-03 07:43:00,7.093,7.194,7.053,7.169,450000.0
2005-08-03 07:45:00,7.108,7.179,7.073,7.178,400000.0
2005-08-03 07:46:00,7.109,7.22,7.109,7.22,450000.0
2005-08-03 07:47:00,7.192,7.201,7.103,7.201,350000.0
2005-08-03 07:48:00,7.193,7.208,7.129,7.197,350000.0
2005-08-03 07:49:00,7.104,7.208,7.104,7.173,150000.0
2005-08-03 07:50:00,7.2,7.225,7.125,7.225,300000.0
2005-08-03 07:51:00,7.13,7.222,7.118,7.216,600000.0
2005-08-03 07:52:00,7.131,7.222,7.109,7.222,150000.0
2005-08-03 07:53:00,7.181,7.244,7.116,7.204,400000.0
2005-08-03 07:55:00,7.176,7.186,7.11,7.186,250000.0
2005-08-03 07:57:00,7.205,7.205,7.102,7.141,150000.0
2005-08-03 07:58:00,7.152,7.246,7.122,7.122,550000.0
2005-08-03 07:59:00,7.149,7.21,7.092,7.092,450000.0
2005-08-03 08:00:00,7.11,7.255,7.11,7.189,350000.0
2005-08-03 08:01:00,7.12,7.247,7.103,7.103,600000.0
2005-08-03 08:03:00,7.094,7.176,7.088,7.162,450000.0
2005-08-03 08:05:00,7.14,7.243,7.12,7.169,550000.0
2005-08-03 08:06:00,7.118,7.183,7.086,7.126,400000.0
2005-08-03 08:07:00,7.203,7.203,7.086,7.198,500000.0
2005-08-03 08:08:00,7.147,7.248,7.106,7.106,650000.0
2005-08-03 08:09:00,7.133,7.199,7.084,7.123,500000.0
2005-08-03 08:10:00,7.199,7.199,7.11,7.11,250000.0
2005-08-03 08:11:00,7.146,7.224,7.083,7.172,550000.0
2005-08-03 08:12:00,7.146,7.197,7.041,7.091,400000.0
2005-08-03 08:13:00,7.186,7.186,7.072,7.106,400000.0
2005-08-03 08:15:00,7.117,7.223,7.113,7.223,250000.0
2005-08-03 08:16:00,7.145,7.22,7.145,7.178,250000.0
2005-08-03 08:17:00,7.127,7.238,7.118,7.194,650000.0
2005-08-03 08:18:00,7.17,7.174,7.053,7.146,550000.0
2005-08-03 08:19:00,7.1,7.16,7.1,7.115,250000.0
2005-08-03 08:20:00,7.214,7.214,7.066,7.159,550000.0
2005-08-03 08:21:00,7.11,7.229,7.094,7.147,550000.0
2005-08-03 08:23:00,7.101,7.209,7.101,7.206,300000.0
2005-08-03 08:24:00,7.206,7.206,7.119,7.182,550000.0
2005-08-03 08:25:00,7.102,7.23,7.102,7.205,350000.0
2005-08-03 08:26:00,7.194,7.198,7.096,7.196,500000.0
2005-08-03 08:27:00,7.143,7.232,7.105,7.185,350000.0
2005-08-03 08:28:00,7.189,7.209,7.102,7.173,450000.0
2005-08-03 08:29:00,7.09,7.18,7.074,7.18,400000.0
2005-08-03 08:31:00,7.117,7.22,7.117,7.145,400000.0
2005-08-03 08:32:00,7.209,7.209,7.159,7.159,100000.0
2005-08-03 08:33:00,7.181,7.221,7.083,7.18,400000.0
2005-08-03 08:34:00,7.22,7.22,7.088,7.123,550000.0
2005-08-03 08:35:00,7.218,7.22,7.082,7.22,350000.0
2005-08-03 08:36:00,7.183,7.206,7.092,7.123,500000.0
2005-08-03 08:37:00,7.161,7.204,7.105,7.177,250000.0
2005-08-03 08:38:00,7.19,7.223,7.097,7.123,650000.0
2005-08-03 08:39:00,7.153,7.199,7.09,7.09,250000.0
2005-08-03 08:40:00,7.182,7.238,7.152,7.202,250000.0
2005-08-03 08:41:00,7.2,7.209,7.143,7.143,350000.0
2005-08-03 08:42:00,7.247,7.247,7.138,7.2,450000.0
2005-08-03 08:43:00,7.206,7.206,7.206,7.206,50000.0
2005-08-03 08:45:00,7.21,7.243,7.152,7.152,350000.0
2005-08-03 08:47:00,7.222,7.252,7.116,7.173,550000.0
2005-08-03 08:48:00,7.112,7.175,7.112,7.148,450000.0
2005-08-03 08:49:00,7.22,7.22,7.116,7.17,400000.0
2005-08-03 08:50:00,7.191,7.241,7.083,7.112,550000.0
2005-08-03 08:51:00,7.164,7.2,7.099,7.156,350000.0
2005-08-03 08:52:00,7.106,7.196,7.098,7.183,450000.0
2005-08-03 08:53:00,7.203,7.219,7.134,7.198,400000.0
2005-08-03 08:55:00,7.136,7.242,7.103,7.233,350000.0
2005-08-03 08:57:00,7.19,7.249,7.115,7.19,550000.0
2005-08-03 08:58:00,7.235,7.235,7.128,7.181,200000.0
2005-08-03 08:59:00,7.192,7.192,7.045,7.158,500000.0
2005-08-03 09:00:00,7.157,7.233,7.072,7.1,550000.0
2005-08-03 09:01:00,7.111,7.187,7.091,7.186,400000.0
2005-08-03 09:02:00,7.078,7.183,7.078,7.116,550000.0
2005-08-03 09:03:00,7.131,7.206,7.093,7.093,300000.0
2005-08-03 09:05:00,7.153,7.191,7.081,7.189,400000.0
2005-08-03 09:06:00,7.16,7.209,7.101,7.147,350000.0
2005-08-03 09:07:00,7.081,7.199,7.081,7.199,400000.0
2005-08-03 09:09:00,7.115,7.257,7.115,7.122,450000.0
2005-08-03 09:11:00,7.191,7.191,7.089,7.118,550000.0
2005-08-03 09:12:00,7.193,7.223,7.089,7.112,550000.0
2005-08-03 09:13:00,7.144,7.224,7.097,7.224,450000.0
2005-08-03 09:14:00,7.189,7.224,7.123,7.127,500000.0
2005-08-03 09:15:00,7.124,7.196,7.093,7.169,350000.0
2005-08-03 09:16:00,7.138,7.222,7.089,7.12,350000.0
2005-08-03 09:17:00,7.203,7.208,7.071,7.163,550000.0
2005-08-03 09:18:00,7.18,7.235,7.103,7.192,400000.0
2005-08-03 09:19:00,7.228,7.228,7.121,7.219,450000.0
2005-08-03 09:20:00,7.134,7.212,7.101,7.105,450000.0
2005-08-03 09:21:00,7.174,7.23,7.147,7.23,550000.0
2005-08-03 09:23:00,7.118,7.216,7.079,7.182,450000.0
2005-08-03 09:25:00,7.218,7.218,7.099,7.128,350000.0
2005-08-03 09:26:00,7.179,7.179,7.112,7.112,100000.0
2005-08-03 09:27:00,7.125,7.211,7.085,7.085,350000.0
2005-08-03 09:28:00,7.202,7.225,7.114,7.194,500000.0
2005-08-03 09:29:00,7.1,7.218,7.1,7.203,350000.0
2005-08-03 09:32:00,7.163,7.216,7.116,7.216,250000.0
2005-08-03 09:34:00,7.094,7.213,7.087,7.189,400000.0
2005-08-03 09:35:00,7.092,7.218,7.092,7.218,450000.0
2005-08-03 09:37:00,7.174,7.215,7.089,7.187,400000.0
2005-08-03 09:38:00,7.145,7.221,7.087,7.208,450000.0
2005-08-03 09:39:00,7.219,7.219,7.053,7.192,500000.0
2005-08-03 09:40:00,7.132,7.264,7.104,7.104,550000.0
2005-08-03 09:41:00,7.171,7.223,7.117,7.117,350000.0
2005-08-03 09:43:00,7.231,7.233,7.139,7.213,200000.0
2005-08-03 09:44:00,7.145,7.216,7.121,7.142,350000.0
2005-08-03 09:45:00,7.152,7.261,7.127,7.229,500000.0
2005-08-03 09:46:00,7.15,7.15,7.13,7.13,100000.0
2005-08-03 09:47:00,7.13,7.231,7.13,7.199,300000.0
2005-08-03 09:49:00,7.171,7.226,7.117,7.155,350000.0
2005-08-03 09:51:00,7.201,7.201,7.105,7.126,350000.0
2005-08-03 09:53:00,7.089,7.204,7.089,7.099,400000.0
2005-08-03 09:54:00,7.219,7.236,7.094,7.194,350000.0
2005-08-03 09:55:00,7.202,7.249,7.149,7.151,400000.0
2005-08-03 09:56:00,7.136,7.231,7.105,7.226,400000.0
2005-08-03 09:57:00,7.135,7.206,7.076,7.193,500000.0
2005-08-03 09:59:00,7.156,7.249,7.113,7.245,450000.0
2005-08-03 10:00:00,7.203,7.203,7.085,7.186,550000.0
2005-08-03 10:02:00,7.098,7.229,7.098,7.193,350000.0
2005-08-03 10:03:00,7.172,7.203,7.084,7.113,400000.0
2005-08-03 10:05:00,7.108,7.242,7.108,7.242,400000.0
2005-08-03 10:06:00,7.154,7.229,7.089,7.229,450000.0
2005-08-03 10:07:00,7.149,7.2,7.088,7.128,400000.0
2005-08-03 10:08:00,7.093,7.238,7.093,7.238,350000.0
2005-08-03 10:09:00,7.234,7.244,7.101,7.236,450000.0
2005-08-03 10:10:00,7.224,7.264,7.129,7.238,550000.0
2005-08-03 10:11:00,7.238,7.26,7.112,7.112,500000.0
2005-08-03 10:12:00,7.205,7.205,7.081,7.167,350000.0
2005-08-03 10:13:00,7.142,7.196,7.058,7.099,500000.0
2005-08-03 10:14:00,7.221,7.221,7.092,7.171,400000.0
2005-08-03 10:15:00,7.229,7.229,7.127,7.186,350000.0
2005-08-03 10:18:00,7.091,7.239,7.091,7.233,450000.0
2005-08-03 10:19:00,7.158,7.257,7.132,7.187,400000.0
2005-08-03 10:20:00,7.127,7.188,7.095,7.095,550000.0
2005-08-03 10:21:00,7.178,7.226,7.162,7.213,400000.0
2005-08-03 10:22:00,7.119,7.263,7.119,7.165,400000.0
2005-08-03 10:24:00,7.227,7.227,7.076,7.222,900000.0
2005-08-03 10:25:00,7.141,7.305,7.095,7.22,700000.0
2005-08-03 10:27:00,7.21,7.248,7.141,7.248,450000.0
2005-08-03 10:28:00,7.224,7.224,7.072,7.124,350000.0
2005-08-03 10:29:00,7.231,7.231,7.088,7.201,900000.0
2005-08-03 10:30:00,7.173,7.265,7.13,7.168,400000.0
2005-08-03 10:31:00,7.112,7.227,7.112,7.172,350000.0
2005-08-03 10:32:00,7.179,7.236,7.109,7.198,700000.0
2005-08-03 10:33:00,7.206,7.232,7.107,7.232,400000.0
2005-08-03 10:34:00,7.235,7.276,7.096,7.205,500000.0
2005-08-03 10:35:00,7.113,7.228,7.113,7.161,400000.0
2005-08-03 10:36:00,7.153,7.247,7.129,7.13,500000.0
2005-08-03 10:37:00,7.242,7.254,7.122,7.157,400000.0
2005-08-03 10:38:00,7.111,7.246,7.111,7.21,400000.0
2005-08-03 10:39:00,7.191,7.228,7.079,7.084,650000.0
2005-08-03 10:40:00,7.214,7.22,7.106,7.215,550000.0
2005-08-03 10:42:00,7.19,7.232,7.09,7.188,750000.0
2005-08-03 10:43:00,7.168,7.224,7.081,7.107,400000.0
2005-08-03 10:44:00,7.172,7.223,7.057,7.194,900000.0
2005-08-03 10:45:00,7.187,7.229,7.085,7.167,350000.0
2005-08-03 10:46:00,7.175,7.232,7.109,7.232,400000.0
2005-08-03 10:47:00,7.204,7.237,7.101,7.101,350000.0
2005-08-03 10:48:00,7.148,7.247,7.12,7.247,450000.0
2005-08-03 10:49:00,7.25,7.25,7.108,7.119,600000.0
2005-08-03 10:50:00,7.177,7.201,7.074,7.096,800000.0
2005-08-03 10:51:00,7.209,7.254,7.123,7.219,550000.0
2005-08-03 10:52:00,7.192,7.231,7.073,7.2,950000.0
2005-08-03 10:53:00,7.185,7.226,7.083,7.148,500000.0
2005-08-03 10:54:00,7.202,7.202,7.089,7.089,400000.0
2005-08-03 10:55:00,7.203,7.248,7.123,7.201,800000.0
2005-08-03 10:56:00,7.177,7.238,7.098,7.231,400000.0
2005-08-03 10:57:00,7.19,7.218,7.065,7.184,450000.0
2005-08-03 10:58:00,7.139,7.299,7.133,7.176,350000.0
2005-08-03 10:59:00,7.213,7.245,7.097,7.097,450000.0
2005-08-03 11:00:00,7.164,7.245,7.094,7.137,350000.0
2005-08-03 11:01:00,7.076,7.213,7.062,7.18,500000.0
2005-08-03 11:02:00,7.245,7.245,7.111,7.177,400000.0
2005-08-03 11:03:00,7.177,7.267,7.124,7.15,550000.0
2005-08-03 11:04:00,7.239,7.268,7.148,7.254,400000.0
2005-08-03 11:05:00,7.118,7.245,7.117,7.132,550000.0
2005-08-03 11:06:00,7.206,7.233,7.107,7.107,350000.0
2005-08-03 11:07:00,7.189,7.22,7.128,7.213,450000.0
2005-08-03 11:08:00,7.126,7.231,7.11,7.231,350000.0
2005-08-03 11:09:00,7.23,7.23,7.121,7.203,500000.0
2005-08-03 11:10:00,7.092,7.227,7.092,7.152,400000.0
2005-08-03 11:11:00,7.22,7.253,7.12,7.213,350000.0
2005-08-03 11:12:00,7.218,7.242,7.129,7.194,550000.0
2005-08-03 11:13:00,7.201,7.25,7.122,7.25,500000.0
2005-08-03 11:14:00,7.131,7.226,7.096,7.226,400000.0
2005-08-03 11:15:00,7.112,7.223,7.084,7.146,400000.0
2005-08-03 11:16:00,7.161,7.226,7.151,7.226,500000.0
2005-08-03 11:17:00,7.237,7.246,7.125,7.246,350000.0
2005-08-03 11:18:00,7.166,7.21,7.163,7.183,350000.0
2005-08-03 11:19:00,7.114,7.234,7.057,7.234,550000.0
2005-08-03 11:20:00,7.223,7.269,7.158,7.185,400000.0
2005-08-03 11:21:00,7.252,7.252,7.122,7.217,450000.0
2005-08-03 11:22:00,7.207,7.222,7.055,7.085,400000.0
2005-08-03 11:23:00,7.089,7.219,7.089,7.111,500000.0
2005-08-03 11:24:00,7.177,7.222,7.095,7.19,550000.0
2005-08-03 11:25:00,7.132,7.239,7.129,7.141,550000.0
2005-08-03 11:26:00,7.232,7.241,7.144,7.241,400000.0
2005-08-03 11:28:00,7.129,7.213,7.1,7.2,350000.0
2005-08-03 11:29:00,7.159,7.247,7.139,7.169,500000.0
2005-08-03 11:30:00,7.245,7.259,7.137,7.137,500000.0
2005-08-03 11:31:00,7.232,7.27,7.166,7.225,350000.0
2005-08-03 11:32:00,7.186,7.186,7.104,7.112,450000.0
2005-08-03 11:33:00,7.09,7.191,7.074,7.171,350000.0
2005-08-03 11:34:00,7.22,7.244,7.147,7.211,350000.0
2005-08-03 11:35:00,7.211,7.239,7.097,7.178,450000.0
2005-08-03 11:36:00,7.141,7.239,7.101,7.169,550000.0
2005-08-03 11:37:00,7.15,7.24,7.098,7.212,400000.0
2005-08-03 11:38:00,7.205,7.211,7.123,7.211,400000.0
2005-08-03 11:39:00,7.178,7.263,7.143,7.168,350000.0
2005-08-03 11:40:00,7.173,7.259,7.139,7.206,400000.0
2005-08-03 11:41:00,7.124,7.208,7.12,7.172,350000.0
2005-08-03 11:42:00,7.122,7.227,7.122,7.223,350000.0
2005-08-03 11:43:00,7.256,7.256,7.152,7.254,350000.0
2005-08-03 11:44:00,7.25,7.257,7.125,7.23,450000.0
2005-08-03 11:45:00,7.141,7.215,7.111,7.215,550000.0
2005-08-03 11:46:00,7.231,7.287,7.16,7.178,400000.0
2005-08-03 11:47:00,7.21,7.273,7.115,7.224,500000.0
2005-08-03 11:48:00,7.217,7.254,7.159,7.239,400000.0
2005-08-03 11:49:00,7.225,7.294,7.156,7.223,350000.0
2005-08-03 11:50:00,7.222,7.27,7.155,7.27,350000.0
2005-08-03 11:51:00,7.133,7.238,7.133,7.221,450000.0
2005-08-03 11:52:00,7.161,7.265,7.099,7.265,450000.0
2005-08-03 11:53:00,7.154,7.285,7.154,7.187,400000.0
2005-08-03 11:54:00,7.259,7.259,7.099,7.2,550000.0
2005-08-03 11:55:00,7.197,7.257,7.138,7.257,350000.0
2005-08-03 11:56:00,7.195,7.269,7.188,7.191,350000.0
2005-08-03 11:57:00,7.253,7.261,7.156,7.223,450000.0
2005-08-03 11:58:00,7.221,7.265,7.131,7.265,350000.0
2005-08-03 11:59:00,7.237,7.271,7.131,7.188,450000.0
2005-08-03 12:00:00,7.225,7.237,7.131,7.131,350000.0
2005-08-03 12:01:00,7.254,7.264,7.156,7.179,500000.0
2005-08-03 12:02:00,7.272,7.301,7.164,7.164,400000.0
2005-08-03 12:04:00,7.2,7.276,7.161,7.161,350000.0
2005-08-03 12:05:00,7.24,7.269,7.141,7.184,350000.0
2005-08-03 12:06:00,7.248,7.267,7.2,7.267,350000.0
2005-08-03 12:07:00,7.285,7.285,7.167,7.22,450000.0
2005-08-03 12:08:00,7.255,7.263,7.143,7.263,450000.0
2005-08-03 12:09:00,7.153,7.24,7.152,7.187,350000.0
2005-08-03 12:10:00,7.24,7.269,7.168,7.227,400000.0
2005-08-03 12:12:00,7.147,7.289,7.147,7.167,350000.0
2005-08-03 12:13:00,7.245,7.291,7.178,7.251,400000.0
2005-08-03 12:14:00,7.238,7.254,7.117,7.155,550000.0
2005-08-03 12:16:00,7.195,7.261,7.144,7.197,400000.0
2005-08-03 12:18:00,7.249,7.249,7.15,7.159,450000.0
2005-08-03 12:19:00,7.208,7.278,7.151,7.173,450000.0
2005-08-03 12:20:00,7.208,7.27,7.139,7.192,500000.0
2005-08-03 12:21:00,7.251,7.295,7.16,7.238,500000.0
2005-08-03 12:22:00,7.279,7.279,7.166,7.241,400000.0
2005-08-03 12:23:00,7.285,7.289,7.161,7.169,400000.0
2005-08-03 12:24:00,7.282,7.282,7.178,7.255,600000.0
2005-08-03 12:25:00,7.265,7.265,7.143,7.234,450000.0
2005-08-03 12:26:00,7.248,7.25,7.138,7.186,450000.0
2005-08-03 12:27:00,7.238,7.277,7.149,7.249,550000.0
2005-08-03 12:28:00,7.207,7.295,7.171,7.229,500000.0
2005-08-03 12:29:00,7.249,7.29,7.139,7.146,500000.0
2005-08-03 12:32:00,7.148,7.26,7.135,7.135,300000.0
2005-08-03 12:33:00,7.266,7.28,7.159,7.159,250000.0
2005-08-03 12:34:00,7.136,7.257,7.136,7.14,450000.0
2005-08-03 12:36:00,7.258,7.258,7.127,7.232,350000.0
2005-08-03 12:38:00,7.247,7.279,7.158,7.217,450000.0
2005-08-03 12:40:00,7.212,7.287,7.151,7.198,450000.0
2005-08-03 12:42:00,7.145,7.272,7.143,7.234,550000.0
2005-08-03 12:43:00,7.209,7.251,7.121,7.155,500000.0
2005-08-03 12:44:00,7.203,7.234,7.092,7.121,450000.0
2005-08-03 12:46:00,7.132,7.266,7.126,7.126,500000.0
2005-08-03 12:47:00,7.17,7.259,7.117,7.187,350000.0
2005-08-03 12:48:00,7.158,7.26,7.104,7.234,550000.0
2005-08-03 12:50:00,7.198,7.267,7.144,7.161,400000.0
2005-08-03 12:51:00,7.164,7.301,7.164,7.274,500000.0
2005-08-03 12:52:00,7.184,7.272,7.158,7.25,500000.0
2005-08-03 12:54:00,7.244,7.244,7.109,7.176,450000.0
2005-08-03 12:55:00,7.184,7.25,7.134,7.25,450000.0
2005-08-03 12:56:00,7.226,7.267,7.14,7.164,450000.0
2005-08-03 12:57:00,7.221,7.26,7.124,7.124,400000.0
2005-08-03 12:58:00,7.164,7.235,7.087,7.122,400000.0
2005-08-03 12:59:00,7.185,7.219,7.113,7.219,450000.0
2005-08-03 13:00:00,7.23,7.262,7.141,7.179,500000.0
2005-08-03 13:01:00,7.118,7.239,7.118,7.197,400000.0
2005-08-03 13:02:00,7.151,7.242,7.151,7.185,400000.0
2005-08-03 13:04:00,7.193,7.264,7.137,7.146,450000.0
2005-08-03 13:06:00,7.256,7.256,7.117,7.216,450000.0
2005-08-03 13:07:00,7.25,7.25,7.094,7.171,500000.0
2005-08-03 13:08:00,7.148,7.248,7.119,7.145,400000.0
2005-08-03 13:10:00,7.206,7.258,7.123,7.146,500000.0
2005-08-03 13:11:00,7.155,7.27,7.155,7.223,400000.0
2005-08-03 13:12:00,7.238,7.249,7.146,7.146,550000.0
2005-08-03 13:13:00,7.237,7.237,7.089,7.203,450000.0
2005-08-03 13:14:00,7.097,7.219,7.097,7.219,350000.0
2005-08-03 13:15:00,7.186,7.263,7.128,7.212,400000.0
2005-08-03 13:16:00,7.223,7.223,7.127,7.221,350000.0
2005-08-03 13:17:00,7.242,7.258,7.137,7.254,450000.0
2005-08-03 13:19:00,7.173,7.246,7.122,7.149,400000.0
2005-08-03 13:20:00,7.159,7.239,7.127,7.178,500000.0
2005-08-03 13:21:00,7.111,7.227,7.109,7.117,350000.0
2005-08-03 13:22:00,7.176,7.279,7.176,7.181,400000.0
2005-08-03 13:23:00,7.178,7.26,7.153,7.159,350000.0
2005-08-03 13:24:00,7.236,7.262,7.132,7.164,450000.0
2005-08-03 13:25:00,7.247,7.27,7.188,7.262,350000.0
2005-08-03 13:26:00,7.169,7.26,7.136,7.18,550000.0
2005-08-03 13:27:00,7.161,7.272,7.161,7.218,500000.0
2005-08-03 13:28:00,7.195,7.244,7.106,7.152,400000.0
2005-08-03 13:29:00,7.253,7.273,7.126,7.234,350000.0
2005-08-03 13:30:00,7.25,7.25,7.088,7.124,450000.0
2005-08-03 13:32:00,7.19,7.308,7.15,7.15,500000.0
2005-08-03 13:34:00,7.094,7.246,7.094,7.14,350000.0
2005-08-03 13:36:00,7.198,7.287,7.152,7.227,450000.0
2005-08-03 13:37:00,7.16,7.246,7.138,7.214,350000.0
2005-08-03 13:39:00,7.218,7.262,7.144,7.218,500000.0
2005-08-03 13:40:00,7.212,7.248,7.128,7.248,350000.0
2005-08-03 13:42:00,7.254,7.273,7.186,7.244,350000.0
2005-08-03 13:44:00,7.159,7.292,7.128,7.2,350000.0
2005-08-03 13:46:00,7.184,7.261,7.151,7.202,450000.0
2005-08-03 13:47:00,7.229,7.284,7.161,7.189,550000.0
2005-08-03 13:48:00,7.222,7.243,7.126,7.205,400000.0
2005-08-03 13:50:00,7.178,7.222,7.153,7.154,450000.0
2005-08-03 13:51:00,7.269,7.269,7.157,7.157,350000.0
2005-08-03 13:52:00,7.26,7.26,7.138,7.233,350000.0
2005-08-03 13:54:00,7.193,7.25,7.141,7.247,400000.0
2005-08-03 13:56:00,7.234,7.258,7.108,7.108,400000.0
2005-08-03 13:57:00,7.171,7.243,7.128,7.128,400000.0
2005-08-03 13:58:00,7.092,7.234,7.092,7.234,350000.0
2005-08-03 14:00:00,7.22,7.251,7.136,7.182,350000.0
2005-08-03 14:02:00,7.261,7.262,7.145,7.212,350000.0
2005-08-03 14:04:00,7.152,7.256,7.152,7.256,350000.0
2005-08-03 14:05:00,7.238,7.262,7.118,7.217,550000.0
2005-08-03 14:06:00,7.263,7.291,7.184,7.254,350000.0
2005-08-03 14:07:00,7.243,7.275,7.158,7.245,400000.0
2005-08-03 14:08:00,7.222,7.291,7.186,7.232,400000.0
2005-08-03 14:09:00,7.136,7.293,7.118,7.189,550000.0
2005-08-03 14:10:00,7.165,7.281,7.165,7.203,350000.0
2005-08-03 14:12:00,7.267,7.274,7.23,7.271,450000.0
2005-08-03 14:14:00,7.158,7.268,7.139,7.186,500000.0
2005-08-03 14:16:00,7.166,7.274,7.143,7.224,450000.0
2005-08-03 14:18:00,7.167,7.283,7.167,7.283,400000.0
2005-08-03 14:20:00,7.171,7.265,7.171,7.179,350000.0
2005-08-03 14:21:00,7.159,7.268,7.159,7.214,450000.0
2005-08-03 14:22:00,7.237,7.272,7.135,7.272,450000.0
2005-08-03 14:23:00,7.184,7.272,7.184,7.21,400000.0
2005-08-03 14:25:00,7.185,7.231,7.154,7.179,350000.0
2005-08-03 14:26:00,7.21,7.287,7.166,7.212,350000.0
2005-08-03 14:27:00,7.226,7.297,7.151,7.297,400000.0
2005-08-03 14:28:00,7.261,7.261,7.164,7.215,400000.0
2005-08-03 14:29:00,7.22,7.275,7.144,7.239,350000.0
2005-08-03 14:31:00,7.192,7.289,7.171,7.249,400000.0
2005-08-03 14:32:00,7.228,7.282,7.173,7.196,500000.0
2005-08-03 14:34:00,7.251,7.329,7.173,7.173,450000.0
2005-08-03 14:35:00,7.247,7.255,7.186,7.186,350000.0
2005-08-03 14:36:00,7.241,7.258,7.153,7.258,400000.0
2005-08-03 14:37:00,7.165,7.267,7.116,7.267,550000.0
2005-08-03 14:38:00,7.233,7.282,7.199,7.243,400000.0
2005-08-03 14:40:00,7.205,7.29,7.167,7.207,400000.0
2005-08-03 14:41:00,7.156,7.258,7.147,7.224,550000.0
2005-08-03 14:43:00,7.219,7.233,7.053,7.233,500000.0
2005-08-03 14:44:00,7.163,7.234,7.145,7.234,450000.0
2005-08-03 14:45:00,7.221,7.267,7.186,7.251,400000.0
2005-08-03 14:46:00,7.231,7.251,7.169,7.186,350000.0
2005-08-03 14:48:00,7.236,7.273,7.176,7.25,400000.0
2005-08-03 14:49:00,7.275,7.287,7.147,7.147,500000.0
2005-08-03 14:50:00,7.207,7.283,7.15,7.15,400000.0
2005-08-03 14:52:00,7.259,7.259,7.137,7.173,450000.0
2005-08-03 14:53:00,7.156,7.232,7.121,7.197,400000.0
2005-08-03 14:55:00,7.234,7.27,7.151,7.151,450000.0
2005-08-03 14:56:00,7.234,7.25,7.115,7.236,550000.0
2005-08-03 14:57:00,7.275,7.275,7.173,7.254,450000.0
2005-08-03 14:58:00,7.174,7.239,7.145,7.221,400000.0
2005-08-03 15:00:00,7.153,7.274,7.153,7.184,450000.0
2005-08-03 15:02:00,7.163,7.274,7.143,7.224,450000.0
2005-08-03 15:03:00,7.241,7.278,7.136,7.271,500000.0
2005-08-03 15:04:00,7.177,7.269,7.119,7.147,550000.0
2005-08-03 15:05:00,7.145,7.259,7.145,7.177,550000.0
2005-08-03 15:06:00,7.239,7.239,7.207,7.207,400000.0
2005-08-03 15:07:00,7.147,7.255,7.118,7.231,350000.0
2005-08-03 15:08:00,7.165,7.311,7.161,7.234,500000.0
2005-08-03 15:09:00,7.261,7.286,7.149,7.156,450000.0
2005-08-03 15:10:00,7.155,7.283,7.138,7.184,400000.0
2005-08-03 15:11:00,7.152,7.25,7.115,7.138,500000.0
2005-08-03 15:12:00,7.235,7.314,7.148,7.158,500000.0
2005-08-03 15:13:00,7.229,7.261,7.139,7.261,400000.0
2005-08-03 15:14:00,7.2,7.323,7.182,7.293,500000.0
2005-08-03 15:15:00,7.15,7.282,7.144,7.22,400000.0
2005-08-03 15:16:00,7.151,7.299,7.151,7.181,500000.0
2005-08-03 15:18:00,7.271,7.271,7.139,7.198,400000.0
2005-08-03 15:19:00,7.221,7.274,7.182,7.226,450000.0
2005-08-03 15:20:00,7.183,7.251,7.163,7.251,400000.0
2005-08-03 15:21:00,7.275,7.275,7.148,7.148,500000.0
2005-08-03 15:22:00,7.225,7.267,7.187,7.228,450000.0
2005-08-03 15:24:00,7.234,7.261,7.151,7.247,350000.0
2005-08-03 15:25:00,7.269,7.277,7.169,7.23,350000.0
2005-08-03 15:26:00,7.151,7.246,7.151,7.161,550000.0
2005-08-03 15:27:00,7.172,7.282,7.16,7.195,350000.0
2005-08-03 15:28:00,7.181,7.287,7.181,7.239,350000.0
2005-08-03 15:29:00,7.173,7.304,7.173,7.243,350000.0
2005-08-03 15:30:00,7.22,7.257,7.137,7.245,450000.0
2005-08-03 15:31:00,7.173,7.267,7.152,7.152,500000.0
2005-08-03 15:32:00,7.149,7.212,7.103,7.208,450000.0
2005-08-03 15:33:00,7.194,7.211,7.11,7.198,400000.0
2005-08-03 15:34:00,7.129,7.27,7.117,7.117,400000.0
2005-08-03 15:35:00,7.186,7.25,7.161,7.193,400000.0
2005-08-03 15:36:00,7.224,7.281,7.162,7.277,550000.0
2005-08-03 15:38:00,7.195,7.29,7.195,7.238,450000.0
2005-08-03 15:39:00,7.227,7.235,7.093,7.152,500000.0
2005-08-03 15:40:00,7.143,7.235,7.123,7.142,450000.0
2005-08-03 15:41:00,7.118,7.247,7.118,7.209,400000.0
2005-08-03 15:42:00,7.241,7.241,7.14,7.161,350000.0
2005-08-03 15:43:00,7.175,7.225,7.118,7.123,450000.0
2005-08-03 15:44:00,7.238,7.267,7.163,7.249,350000.0
2005-08-03 15:45:00,7.249,7.249,7.135,7.236,450000.0
2005-08-03 15:46:00,7.137,7.24,7.127,7.152,400000.0
2005-08-03 15:47:00,7.223,7.232,7.1,7.122,550000.0
2005-08-03 15:48:00,7.152,7.216,7.125,7.135,350000.0
2005-08-03 15:49:00,7.202,7.257,7.184,7.257,350000.0
2005-08-03 15:50:00,7.183,7.276,7.145,7.261,550000.0
2005-08-03 15:51:00,7.219,7.25,7.124,7.137,350000.0
2005-08-03 15:52:00,7.13,7.255,7.124,7.124,350000.0
2005-08-03 15:53:00,7.228,7.285,7.166,7.225,500000.0
2005-08-03 15:54:00,7.236,7.257,7.189,7.257,450000.0
2005-08-03 15:55:00,7.137,7.289,7.137,7.245,500000.0
2005-08-03 15:56:00,7.142,7.289,7.142,7.19,450000.0
2005-08-03 15:57:00,7.17,7.215,7.147,7.184,450000.0
2005-08-03 15:58:00,7.149,7.244,7.107,7.244,500000.0
2005-08-03 15:59:00,7.255,7.256,7.154,7.18,450000.0
2005-08-03 16:00:00,7.207,7.257,7.09,7.196,500000.0
2005-08-03 16:01:00,7.254,7.254,7.136,7.136,400000.0
2005-08-03 16:02:00,7.155,7.284,7.139,7.201,550000.0
2005-08-03 16:03:00,7.272,7.295,7.171,7.229,450000.0
2005-08-03 16:04:00,7.127,7.255,7.125,7.217,550000.0
2005-08-03 16:05:00,7.186,7.237,7.161,7.237,350000.0
2005-08-03 16:06:00,7.154,7.256,7.115,7.223,350000.0
2005-08-03 16:07:00,7.164,7.266,7.15,7.15,500000.0
2005-08-03 16:08:00,7.125,7.237,7.125,7.159,550000.0
2005-08-03 16:09:00,7.133,7.259,7.133,7.259,350000.0
2005-08-03 16:10:00,7.251,7.283,7.179,7.262,500000.0
2005-08-03 16:11:00,7.137,7.244,7.102,7.102,500000.0
2005-08-03 16:12:00,7.168,7.22,7.134,7.176,350000.0
2005-08-03 16:13:00,7.165,7.253,7.132,7.253,450000.0
2005-08-03 16:14:00,7.259,7.259,7.119,7.176,500000.0
2005-08-03 16:15:00,7.281,7.312,7.153,7.153,350000.0
2005-08-03 16:16:00,7.201,7.262,7.146,7.247,550000.0
2005-08-03 16:17:00,7.239,7.239,7.126,7.126,350000.0
2005-08-03 16:18:00,7.235,7.27,7.123,7.236,400000.0
2005-08-03 16:19:00,7.224,7.224,7.092,7.213,250000.0
2005-08-03 16:20:00,7.272,7.298,7.172,7.172,550000.0
2005-08-03 16:21:00,7.178,7.264,7.131,7.228,500000.0
2005-08-03 16:22:00,7.23,7.23,7.137,7.186,450000.0
2005-08-03 16:23:00,7.152,7.321,7.152,7.181,400000.0
2005-08-03 16:24:00,7.235,7.284,7.16,7.277,550000.0
2005-08-03 16:25:00,7.24,7.282,7.194,7.282,350000.0
2005-08-03 16:26:00,7.238,7.284,7.128,7.128,550000.0
2005-08-03 16:27:00,7.253,7.27,7.175,7.175,350000.0
2005-08-03 16:28:00,7.237,7.28,7.181,7.28,400000.0
2005-08-03 16:29:00,7.209,7.311,7.209,7.286,400000.0
2005-08-03 16:30:00,7.166,7.257,7.133,7.229,550000.0
2005-08-03 16:31:00,7.18,7.271,7.136,7.195,400000.0
2005-08-03 16:32:00,7.206,7.272,7.14,7.272,500000.0
2005-08-03 16:33:00,7.159,7.254,7.144,7.18,350000.0
2005-08-03 16:34:00,7.216,7.274,7.175,7.267,350000.0
2005-08-03 16:35:00,7.197,7.301,7.159,7.181,500000.0
2005-08-03 16:36:00,7.286,7.286,7.196,7.199,500000.0
2005-08-03 16:37:00,7.281,7.281,7.179,7.194,500000.0
2005-08-03 16:38:00,7.138,7.303,7.138,7.159,450000.0
2005-08-03 16:39:00,7.191,7.268,7.165,7.253,500000.0
2005-08-03 16:40:00,7.163,7.263,7.163,7.235,400000.0
2005-08-03 16:41:00,7.151,7.226,7.151,7.161,350000.0
2005-08-03 16:42:00,7.152,7.272,7.126,7.27,500000.0
2005-08-03 16:43:00,7.144,7.267,7.144,7.195,350000.0
2005-08-03 16:44:00,7.27,7.27,7.136,7.136,400000.0
2005-08-03 16:45:00,7.147,7.235,7.147,7.204,400000.0
2005-08-03 16:46:00,7.187,7.243,7.183,7.243,350000.0
2005-08-03 16:47:00,7.181,7.308,7.167,7.183,600000.0
2005-08-03 16:48:00,7.233,7.262,7.133,7.203,500000.0
2005-08-03 16:49:00,7.223,7.269,7.148,7.148,450000.0
2005-08-03 16:50:00,7.148,7.245,7.141,7.218,400000.0
2005-08-03 16:51:00,7.25,7.25,7.117,7.117,400000.0
2005-08-03 16:52:00,7.156,7.258,7.141,7.258,450000.0
2005-08-03 16:53:00,7.179,7.269,7.148,7.188,350000.0
2005-08-03 16:54:00,7.177,7.255,7.128,7.135,450000.0
2005-08-03 16:55:00,7.24,7.271,7.148,7.192,550000.0
2005-08-03 16:56:00,7.167,7.247,7.141,7.145,400000.0
2005-08-03 16:57:00,7.162,7.281,7.162,7.162,450000.0
2005-08-03 16:58:00,7.159,7.267,7.156,7.214,500000.0
2005-08-03 16:59:00,7.187,7.275,7.166,7.175,400000.0
2005-08-03 17:00:00,7.29,7.29,7.15,7.15,350000.0
2005-08-03 17:01:00,7.181,7.258,7.11,7.167,500000.0
2005-08-03 17:02:00,7.205,7.288,7.205,7.238,400000.0
2005-08-03 17:03:00,7.201,7.273,7.17,7.232,500000.0
2005-08-03 17:04:00,7.194,7.307,7.171,7.229,350000.0
2005-08-03 17:05:00,7.278,7.278,7.137,7.232,400000.0
2005-08-03 17:06:00,7.301,7.313,7.194,7.261,350000.0
2005-08-03 17:07:00,7.267,7.326,7.215,7.241,500000.0
2005-08-03 17:08:00,7.153,7.295,7.153,7.224,500000.0
2005-08-03 17:09:00,7.166,7.328,7.166,7.207,550000.0
2005-08-03 17:10:00,7.242,7.283,7.168,7.244,350000.0
2005-08-03 17:11:00,7.288,7.288,7.142,7.163,400000.0
2005-08-03 17:12:00,7.238,7.274,7.169,7.184,400000.0
2005-08-03 17:13:00,7.24,7.293,7.152,7.28,450000.0
2005-08-03 17:14:00,7.18,7.242,7.11,7.241,550000.0
2005-08-03 17:15:00,7.155,7.254,7.136,7.204,350000.0
2005-08-03 17:16:00,7.258,7.258,7.139,7.211,450000.0
2005-08-03 17:17:00,7.164,7.221,7.149,7.162,350000.0
2005-08-03 17:18:00,7.219,7.262,7.171,7.262,350000.0
2005-08-03 17:19:00,7.153,7.259,7.151,7.233,450000.0
2005-08-03 17:20:00,7.213,7.274,7.15,7.168,350000.0
2005-08-03 17:21:00,7.241,7.276,7.15,7.276,500000.0
2005-08-03 17:22:00,7.151,7.258,7.151,7.199,300000.0
2005-08-03 17:23:00,7.173,7.251,7.148,7.236,550000.0
2005-08-03 17:24:00,7.252,7.26,7.145,7.161,350000.0
2005-08-03 17:25:00,7.241,7.271,7.161,7.271,400000.0
2005-08-03 17:26:00,7.156,7.294,7.156,7.238,450000.0
2005-08-03 17:27:00,7.235,7.263,7.148,7.233,400000.0
2005-08-03 17:28:00,7.207,7.273,7.134,7.144,550000.0
2005-08-03 17:29:00,7.166,7.293,7.166,7.28,500000.0
2005-08-03 17:30:00,7.147,7.295,7.147,7.27,450000.0
2005-08-03 17:31:00,7.207,7.263,7.139,7.218,600000.0
2005-08-03 17:32:00,7.143,7.252,7.138,7.21,400000.0
2005-08-03 17:33:00,7.213,7.246,7.132,7.246,400000.0
2005-08-03 17:34:00,7.237,7.253,7.1,7.239,450000.0
2005-08-03 17:35:00,7.21,7.271,7.146,7.206,500000.0
2005-08-03 17:36:00,7.228,7.268,7.133,7.257,450000.0
2005-08-03 17:37:00,7.247,7.247,7.109,7.199,550000.0
2005-08-03 17:38:00,7.189,7.253,7.157,7.189,400000.0
2005-08-03 17:39:00,7.236,7.241,7.143,7.162,350000.0
2005-08-03 17:40:00,7.157,7.268,7.157,7.256,500000.0
2005-08-03 17:42:00,7.148,7.254,7.148,7.235,500000.0
2005-08-03 17:44:00,7.239,7.239,7.152,7.217,450000.0
2005-08-03 17:45:00,7.172,7.274,7.163,7.188,550000.0
2005-08-03 17:46:00,7.187,7.247,7.159,7.186,350000.0
2005-08-03 17:47:00,7.256,7.292,7.177,7.218,400000.0
2005-08-03 17:48:00,7.258,7.268,7.152,7.268,400000.0
2005-08-03 17:50:00,7.261,7.288,7.178,7.178,550000.0
2005-08-03 17:51:00,7.209,7.336,7.154,7.207,550000.0
2005-08-03 17:53:00,7.229,7.27,7.192,7.192,500000.0
2005-08-03 17:54:00,7.194,7.281,7.151,7.281,350000.0
2005-08-03 17:55:00,7.181,7.279,7.175,7.244,350000.0
2005-08-03 17:56:00,7.159,7.283,7.159,7.201,400000.0
2005-08-03 17:57:00,7.256,7.274,7.188,7.235,400000.0
2005-08-03 17:58:00,7.242,7.265,7.186,7.224,450000.0
2005-08-03 17:59:00,7.169,7.283,7.162,7.283,350000.0
2005-08-03 18:00:00,7.169,7.274,7.169,7.264,350000.0
2005-08-03 18:01:00,7.232,7.285,7.137,7.196,450000.0
2005-08-03 18:02:00,7.175,7.27,7.175,7.257,500000.0
2005-08-03 18:03:00,7.224,7.247,7.191,7.229,350000.0
2005-08-03 18:04:00,7.29,7.305,7.172,7.224,400000.0
2005-08-03 18:05:00,7.199,7.277,7.139,7.277,550000.0
2005-08-03 18:06:00,7.224,7.261,7.131,7.131,450000.0
2005-08-03 18:07:00,7.287,7.287,7.152,7.259,400000.0
2005-08-03 18:08:00,7.266,7.276,7.161,7.276,350000.0
2005-08-03 18:09:00,7.155,7.256,7.141,7.256,250000.0
2005-08-03 18:10:00,7.238,7.238,7.176,7.203,200000.0
2005-08-03 18:11:00,7.164,7.261,7.14,7.234,450000.0
2005-08-03 18:12:00,7.153,7.247,7.137,7.156,450000.0
2005-08-03 18:13:00,7.245,7.275,7.163,7.216,450000.0
2005-08-03 18:14:00,7.156,7.261,7.156,7.244,400000.0
2005-08-03 18:15:00,7.238,7.255,7.162,7.197,350000.0
2005-08-03 18:17:00,7.258,7.268,7.199,7.268,150000.0
2005-08-03 18:18:00,7.208,7.272,7.138,7.138,500000.0
2005-08-03 18:19:00,7.23,7.232,7.176,7.232,400000.0
2005-08-03 18:20:00,7.169,7.262,7.125,7.224,400000.0
2005-08-03 18:21:00,7.182,7.238,7.113,7.218,550000.0
2005-08-03 18:22:00,7.135,7.218,7.135,7.162,400000.0
2005-08-03 18:23:00,7.255,7.279,7.193,7.269,400000.0
2005-08-03 18:24:00,7.254,7.254,7.15,7.254,400000.0
2005-08-03 18:25:00,7.179,7.241,7.131,7.169,500000.0
2005-08-03 18:26:00,7.201,7.297,7.193,7.275,550000.0
2005-08-03 18:27:00,7.147,7.222,7.147,7.21,400000.0
2005-08-03 18:28:00,7.236,7.254,7.154,7.246,350000.0
2005-08-03 18:29:00,7.179,7.271,7.156,7.271,350000.0
2005-08-03 18:30:00,7.242,7.282,7.132,7.218,450000.0
2005-08-03 18:31:00,7.252,7.263,7.173,7.248,350000.0
2005-08-03 18:32:00,7.183,7.273,7.156,7.201,450000.0
2005-08-03 18:33:00,7.246,7.285,7.184,7.249,450000.0
2005-08-03 18:34:00,7.245,7.283,7.168,7.283,400000.0
2005-08-03 18:36:00,7.191,7.286,7.124,7.238,550000.0
2005-08-03 18:37:00,7.187,7.233,7.162,7.201,500000.0
2005-08-03 18:38:00,7.236,7.247,7.128,7.205,450000.0
2005-08-03 18:39:00,7.253,7.267,7.167,7.241,400000.0
2005-08-03 18:40:00,7.192,7.279,7.151,7.217,500000.0
2005-08-03 18:42:00,7.188,7.237,7.127,7.162,550000.0
2005-08-03 18:43:00,7.214,7.26,7.139,7.26,400000.0
2005-08-03 18:44:00,7.225,7.247,7.135,7.191,500000.0
2005-08-03 18:45:00,7.166,7.281,7.166,7.239,350000.0
2005-08-03 18:47:00,7.122,7.236,7.122,7.213,700000.0
2005-08-03 18:48:00,7.234,7.267,7.142,7.151,550000.0
2005-08-03 18:49:00,7.262,7.262,7.136,7.188,350000.0
2005-08-03 18:51:00,7.236,7.268,7.164,7.174,450000.0
2005-08-03 18:52:00,7.227,7.286,7.158,7.282,550000.0
2005-08-03 18:53:00,7.233,7.268,7.193,7.255,450000.0
2005-08-03 18:54:00,7.263,7.263,7.17,7.201,400000.0
2005-08-03 18:55:00,7.158,7.263,7.119,7.204,350000.0
2005-08-03 18:56:00,7.193,7.277,7.168,7.233,350000.0
2005-08-03 18:57:00,7.286,7.286,7.133,7.245,450000.0
2005-08-03 18:58:00,7.272,7.28,7.199,7.256,350000.0
2005-08-03 19:00:00,7.205,7.279,7.151,7.27,350000.0
2005-08-03 19:01:00,7.178,7.226,7.126,7.198,500000.0
2005-08-03 19:02:00,7.189,7.246,7.136,7.238,400000.0
2005-08-03 19:03:00,7.239,7.239,7.144,7.153,350000.0
2005-08-03 19:04:00,7.264,7.27,7.165,7.249,500000.0
2005-08-03 19:05:00,7.124,7.254,7.124,7.254,200000.0
2005-08-03 19:06:00,7.25,7.264,7.134,7.264,400000.0
2005-08-03 19:07:00,7.227,7.266,7.165,7.193,400000.0
2005-08-03 19:08:00,7.198,7.292,7.19,7.19,350000.0
2005-08-03 19:09:00,7.174,7.338,7.174,7.234,500000.0
2005-08-03 19:10:00,7.209,7.27,7.147,7.269,500000.0
2005-08-03 19:11:00,7.212,7.212,7.142,7.142,100000.0
2005-08-03 19:12:00,7.18,7.287,7.18,7.254,350000.0
2005-08-03 19:13:00,7.212,7.29,7.138,7.138,350000.0
2005-08-03 19:14:00,7.139,7.242,7.125,7.242,400000.0
2005-08-03 19:15:00,7.195,7.296,7.19,7.275,500000.0
2005-08-03 19:16:00,7.266,7.266,7.198,7.231,350000.0
2005-08-03 19:17:00,7.244,7.269,7.142,7.142,550000.0
2005-08-03 19:18:00,7.147,7.271,7.147,7.222,350000.0
2005-08-03 19:19:00,7.247,7.265,7.13,7.265,400000.0
2005-08-03 19:21:00,7.179,7.259,7.176,7.21,550000.0
2005-08-03 19:22:00,7.241,7.269,7.137,7.164,700000.0
2005-08-03 19:23:00,7.262,7.275,7.163,7.163,550000.0
2005-08-03 19:24:00,7.204,7.245,7.17,7.232,350000.0
2005-08-03 19:25:00,7.246,7.286,7.186,7.28,450000.0
2005-08-03 19:26:00,7.202,7.273,7.101,7.167,600000.0
2005-08-03 19:29:00,7.198,7.261,7.154,7.182,550000.0
2005-08-03 19:30:00,7.283,7.283,7.15,7.168,450000.0
2005-08-03 19:31:00,7.273,7.281,7.188,7.188,350000.0
2005-08-03 19:32:00,7.19,7.279,7.177,7.195,450000.0
2005-08-03 19:33:00,7.207,7.257,7.207,7.207,150000.0
2005-08-03 19:37:00,7.18,7.277,7.161,7.203,550000.0
2005-08-03 19:38:00,7.274,7.274,7.142,7.155,500000.0
2005-08-03 19:39:00,7.165,7.229,7.149,7.217,450000.0
2005-08-03 19:40:00,7.149,7.269,7.139,7.236,250000.0
2005-08-03 19:42:00,7.24,7.24,7.132,7.132,300000.0
2005-08-03 19:49:00,7.227,7.227,7.126,7.165,200000.0
2005-08-03 20:00:00,7.267,7.267,7.152,7.221,300000.0
2005-08-03 20:01:00,7.221,7.261,7.154,7.261,250000.0
2005-08-03 20:02:00,7.201,7.258,7.201,7.234,200000.0
2005-08-03 20:07:00,7.231,7.254,7.146,7.207,700000.0
2005-08-03 20:09:00,7.244,7.244,7.161,7.194,200000.0
2005-08-03 20:18:00,7.227,7.227,7.119,7.156,200000.0
2005-08-03 20:19:00,7.215,7.226,7.215,7.226,100000.0
2005-08-03 20:24:00,7.235,7.235,7.143,7.179,200000.0
2005-08-03 20:26:00,7.246,7.246,7.161,7.195,200000.0
2005-08-03 20:29:00,7.245,7.256,7.158,7.256,300000.0
2005-08-03 20:30:00,7.243,7.248,7.243,7.248,100000.0
2005-08-03 20:44:00,7.2,7.313,7.191,7.294,400000.0
2005-08-03 20:45:00,7.272,7.291,7.175,7.274,400000.0
2005-08-03 20:46:00,7.239,7.288,7.203,7.269,400000.0
2005-08-03 20:47:00,7.231,7.231,7.204,7.204,100000.0
2005-08-03 20:50:00,7.255,7.255,7.172,7.18,400000.0
2005-08-03 20:56:00,7.254,7.254,7.171,7.203,200000.0
2005-08-03 21:03:00,7.245,7.245,7.14,7.177,200000.0
2005-08-03 21:05:00,7.166,7.235,7.139,7.181,300000.0
2005-08-03 21:08:00,7.174,7.29,7.174,7.281,500000.0
2005-08-03 21:11:00,7.303,7.336,7.198,7.252,550000.0
2005-08-03 21:12:00,7.165,7.252,7.165,7.173,250000.0
2005-08-03 21:16:00,7.238,7.283,7.23,7.23,200000.0
2005-08-03 21:23:00,7.178,7.262,7.178,7.255,200000.0
2005-08-03 21:27:00,7.207,7.253,7.165,7.165,150000.0
2005-08-03 21:32:00,7.213,7.314,7.174,7.198,700000.0
2005-08-03 21:33:00,7.195,7.226,7.148,7.157,350000.0
2005-08-03 21:34:00,7.184,7.25,7.184,7.192,400000.0
2005-08-03 21:35:00,7.155,7.254,7.147,7.147,400000.0
2005-08-03 21:37:00,7.25,7.296,7.163,7.258,500000.0
2005-08-03 21:48:00,7.189,7.285,7.154,7.184,400000.0
2005-08-03 21:50:00,7.234,7.234,7.128,7.171,300000.0
2005-08-03 21:51:00,7.128,7.194,7.119,7.194,200000.0
2005-08-03 22:02:00,7.236,7.236,7.135,7.174,200000.0
2005-08-03 22:05:00,7.245,7.245,7.161,7.195,200000.0
2005-08-03 22:07:00,7.244,7.252,7.177,7.183,350000.0
2005-08-03 22:08:00,7.137,7.239,7.137,7.239,100000.0
2005-08-03 22:11:00,7.253,7.253,7.17,7.203,200000.0
2005-08-03 22:15:00,7.171,7.31,7.171,7.247,450000.0
2005-08-03 22:19:00,7.235,7.235,7.142,7.201,250000.0
2005-08-03 22:22:00,7.232,7.232,7.185,7.185,100000.0
2005-08-03 22:23:00,7.155,7.251,7.148,7.241,250000.0
2005-08-03 22:29:00,7.235,7.259,7.172,7.235,450000.0
2005-08-03 22:31:00,7.196,7.221,7.131,7.157,400000.0
2005-08-03 22:33:00,7.168,7.232,7.167,7.232,150000.0
2005-08-03 22:43:00,7.236,7.236,7.182,7.182,100000.0
2005-08-03 22:47:00,7.235,7.235,7.156,7.191,200000.0
2005-08-03 22:50:00,7.305,7.305,7.202,7.202,400000.0
2005-08-03 22:51:00,7.216,7.275,7.186,7.263,200000.0
2005-08-03 22:52:00,7.273,7.328,7.259,7.259,250000.0
2005-08-03 22:57:00,7.265,7.282,7.234,7.234,250000.0
2005-08-03 22:58:00,7.173,7.223,7.173,7.223,100000.0
2005-08-03 22:59:00,7.223,7.256,7.223,7.246,150000.0
2005-08-03 23:11:00,7.244,7.244,7.161,7.194,200000.0
2005-08-03 23:14:00,7.234,7.234,7.129,7.166,200000.0
2005-08-03 23:16:00,7.211,7.213,7.211,7.213,100000.0
2005-08-03 23:20:00,7.279,7.279,7.219,7.219,300000.0
2005-08-03 23:22:00,7.24,7.24,7.161,7.193,200000.0
2005-08-03 23:27:00,7.293,7.293,7.211,7.253,400000.0
2005-08-03 23:40:00,7.224,7.307,7.206,7.206,300000.0
2005-08-03 23:41:00,7.295,7.295,7.228,7.241,300000.0
2005-08-03 23:45:00,7.242,7.242,7.142,7.183,200000.0
2005-08-03 23:47:00,7.254,7.254,7.171,7.204,200000.0
2005-08-03 23:52:00,7.246,7.246,7.14,7.177,200000.0
2005-08-03 23:54:00,7.162,7.245,7.141,7.177,350000.0
2005-08-04 00:00:00,7.206,7.284,7.185,7.185,300000.0
2005-08-04 00:01:00,7.275,7.275,7.209,7.221,300000.0
2005-08-04 00:03:00,7.246,7.246,7.162,7.195,200000.0
2005-08-04 00:05:00,7.215,7.215,7.085,7.11,500000.0
2005-08-04 00:06:00,7.145,7.277,7.145,7.202,350000.0
2005-08-04 00:13:00,7.222,7.24,7.165,7.238,250000.0
2005-08-04 00:15:00,7.223,7.317,7.196,7.213,350000.0
2005-08-04 00:27:00,7.235,7.235,7.135,7.174,200000.0
2005-08-04 00:30:00,7.195,7.243,7.124,7.179,400000.0
2005-08-04 00:33:00,7.213,7.213,7.113,7.153,200000.0
2005-08-04 00:41:00,7.224,7.224,7.14,7.174,200000.0
2005-08-04 00:45:00,7.234,7.234,7.15,7.183,200000.0
2005-08-04 00:48:00,7.264,7.264,7.199,7.211,300000.0
2005-08-04 00:49:00,7.211,7.213,7.211,7.213,100000.0
2005-08-04 00:58:00,7.224,7.224,7.124,7.164,200000.0
2005-08-04 01:05:00,7.214,7.214,7.115,7.154,200000.0
2005-08-04 01:14:00,7.224,7.224,7.14,7.173,200000.0
2005-08-04 01:17:00,7.215,7.215,7.123,7.159,200000.0
2005-08-04 01:30:00,7.225,7.225,7.146,7.182,200000.0
2005-08-04 01:40:00,7.267,7.267,7.152,7.226,250000.0
2005-08-04 01:41:00,7.221,7.263,7.122,7.151,350000.0
2005-08-04 01:43:00,7.182,7.216,7.132,7.165,300000.0
2005-08-04 01:49:00,7.217,7.24,7.141,7.24,450000.0
2005-08-04 01:50:00,7.261,7.266,7.163,7.246,200000.0
2005-08-04 02:00:00,7.183,7.274,7.173,7.232,450000.0
2005-08-04 02:03:00,7.239,7.271,7.142,7.271,500000.0
2005-08-04 02:05:00,7.223,7.223,7.072,7.102,450000.0
2005-08-04 02:09:00,7.182,7.264,7.16,7.162,550000.0
2005-08-04 02:10:00,7.213,7.247,7.123,7.2,450000.0
2005-08-04 02:11:00,7.178,7.252,7.112,7.126,550000.0
2005-08-04 02:12:00,7.255,7.257,7.121,7.257,300000.0
2005-08-04 02:13:00,7.229,7.261,7.14,7.261,550000.0
2005-08-04 02:14:00,7.133,7.228,7.085,7.22,750000.0
2005-08-04 02:21:00,7.142,7.251,7.131,7.238,700000.0
2005-08-04 02:23:00,7.266,7.266,7.119,7.215,400000.0
2005-08-04 02:26:00,7.147,7.291,7.147,7.223,400000.0
2005-08-04 02:28:00,7.11,7.281,7.11,7.183,450000.0
2005-08-04 02:29:00,7.271,7.271,7.183,7.207,150000.0
2005-08-04 02:30:00,7.151,7.301,7.151,7.277,350000.0
2005-08-04 02:33:00,7.146,7.217,7.134,7.211,250000.0
2005-08-04 02:37:00,7.146,7.217,7.134,7.211,250000.0
2005-08-04 02:38:00,7.188,7.235,7.188,7.231,150000.0
2005-08-04 02:41:00,7.214,7.214,7.115,7.153,200000.0
2005-08-04 02:45:00,7.204,7.212,7.113,7.175,300000.0
2005-08-04 02:46:00,7.134,7.201,7.134,7.201,100000.0
2005-08-04 02:48:00,7.225,7.225,7.146,7.182,200000.0
2005-08-04 02:50:00,7.14,7.255,7.127,7.255,250000.0
2005-08-04 02:51:00,7.232,7.305,7.154,7.2,700000.0
2005-08-04 02:52:00,7.224,7.224,7.105,7.105,200000.0
2005-08-04 02:53:00,7.261,7.286,7.169,7.201,300000.0
2005-08-04 02:55:00,7.16,7.258,7.16,7.238,350000.0
2005-08-04 02:56:00,7.173,7.259,7.17,7.17,550000.0
2005-08-04 02:58:00,7.233,7.233,7.15,7.183,200000.0
2005-08-04 03:00:00,7.218,7.262,7.137,7.262,350000.0
2005-08-04 03:02:00,7.227,7.234,7.132,7.175,400000.0
2005-08-04 03:03:00,7.2,7.249,7.11,7.249,350000.0
2005-08-04 03:04:00,7.118,7.282,7.118,7.282,500000.0
2005-08-04 03:05:00,7.258,7.258,7.1,7.138,250000.0
2005-08-04 03:06:00,7.223,7.223,7.191,7.191,100000.0
2005-08-04 03:07:00,7.212,7.292,7.158,7.173,400000.0
2005-08-04 03:08:00,7.201,7.218,7.108,7.218,400000.0
2005-08-04 03:11:00,7.222,7.258,7.168,7.228,500000.0
2005-08-04 03:16:00,7.272,7.272,7.156,7.196,350000.0
2005-08-04 03:17:00,7.252,7.281,7.176,7.209,350000.0
2005-08-04 03:18:00,7.214,7.214,7.176,7.176,100000.0
2005-08-04 03:19:00,7.137,7.262,7.137,7.146,700000.0
2005-08-04 03:26:00,7.176,7.235,7.143,7.235,250000.0
2005-08-04 03:28:00,7.233,7.309,7.153,7.213,650000.0
2005-08-04 03:31:00,7.15,7.232,7.146,7.216,250000.0
2005-08-04 03:33:00,7.209,7.231,7.128,7.181,350000.0
2005-08-04 03:35:00,7.265,7.265,7.155,7.246,400000.0
2005-08-04 03:37:00,7.215,7.269,7.145,7.234,500000.0
2005-08-04 03:39:00,7.24,7.24,7.16,7.193,200000.0
2005-08-04 03:42:00,7.145,7.274,7.145,7.156,450000.0
2005-08-04 03:43:00,7.211,7.262,7.115,7.143,450000.0
2005-08-04 03:46:00,7.126,7.26,7.112,7.192,700000.0
2005-08-04 03:50:00,7.143,7.229,7.143,7.154,200000.0
2005-08-04 03:56:00,7.24,7.258,7.159,7.232,450000.0
2005-08-04 03:59:00,7.172,7.232,7.134,7.169,400000.0
2005-08-04 04:00:00,7.206,7.226,7.132,7.215,450000.0
2005-08-04 04:01:00,7.212,7.232,7.147,7.22,450000.0
2005-08-04 04:02:00,7.224,7.287,7.16,7.27,200000.0
2005-08-04 04:04:00,7.236,7.236,7.151,7.183,200000.0
2005-08-04 04:09:00,7.241,7.241,7.093,7.215,650000.0
2005-08-04 04:10:00,7.233,7.233,7.184,7.233,300000.0
2005-08-04 04:22:00,7.237,7.237,7.152,7.185,200000.0
2005-08-04 04:25:00,7.201,7.255,7.148,7.189,450000.0
2005-08-04 04:30:00,7.136,7.268,7.123,7.166,400000.0
2005-08-04 04:31:00,7.147,7.258,7.147,7.236,350000.0
2005-08-04 04:38:00,7.193,7.273,7.152,7.273,500000.0
2005-08-04 04:39:00,7.185,7.252,7.147,7.218,700000.0
2005-08-04 04:41:00,7.223,7.223,7.143,7.175,300000.0
2005-08-04 04:44:00,7.146,7.226,7.146,7.213,300000.0
2005-08-04 04:46:00,7.256,7.256,7.136,7.185,200000.0
2005-08-04 04:47:00,7.18,7.26,7.18,7.26,200000.0
2005-08-04 04:49:00,7.163,7.224,7.143,7.175,300000.0
2005-08-04 04:51:00,7.127,7.22,7.127,7.22,100000.0
2005-08-04 04:53:00,7.223,7.223,7.123,7.163,200000.0
2005-08-04 04:56:00,7.132,7.221,7.115,7.221,300000.0
2005-08-04 04:58:00,7.161,7.276,7.158,7.276,350000.0
2005-08-04 04:59:00,7.164,7.275,7.157,7.159,350000.0
2005-08-04 05:02:00,7.214,7.214,7.115,7.153,200000.0
2005-08-04 05:12:00,7.13,7.282,7.13,7.21,600000.0
2005-08-04 05:21:00,7.201,7.203,7.201,7.203,100000.0
2005-08-04 05:25:00,7.16,7.28,7.14,7.247,350000.0
2005-08-04 05:26:00,7.166,7.25,7.15,7.214,400000.0
2005-08-04 05:27:00,7.217,7.251,7.176,7.251,350000.0
2005-08-04 05:29:00,7.252,7.252,7.174,7.233,150000.0
2005-08-04 05:30:00,7.15,7.242,7.113,7.113,400000.0
2005-08-04 05:33:00,7.23,7.23,7.151,7.183,200000.0
2005-08-04 05:35:00,7.221,7.265,7.158,7.158,300000.0
2005-08-04 05:36:00,7.189,7.219,7.189,7.219,100000.0
2005-08-04 05:43:00,7.209,7.209,7.096,7.096,250000.0
2005-08-04 05:45:00,7.222,7.267,7.151,7.174,450000.0
2005-08-04 05:46:00,7.142,7.208,7.142,7.177,300000.0
2005-08-04 05:47:00,7.149,7.213,7.149,7.194,450000.0
2005-08-04 05:54:00,7.167,7.197,7.164,7.177,300000.0
2005-08-04 05:56:00,7.23,7.273,7.11,7.217,700000.0
2005-08-04 05:57:00,7.168,7.249,7.135,7.221,500000.0
2005-08-04 06:00:00,7.197,7.248,7.137,7.201,350000.0
2005-08-04 06:01:00,7.204,7.218,7.134,7.134,400000.0
2005-08-04 06:10:00,7.204,7.204,7.152,7.152,200000.0
2005-08-04 06:11:00,7.222,7.222,7.149,7.149,100000.0
2005-08-04 06:15:00,7.204,7.244,7.12,7.244,400000.0
2005-08-04 06:19:00,7.203,7.203,7.102,7.143,200000.0
2005-08-04 06:21:00,7.194,7.242,7.167,7.242,200000.0
2005-08-04 06:22:00,7.141,7.229,7.141,7.178,200000.0
2005-08-04 06:24:00,7.215,7.215,7.131,7.164,200000.0
2005-08-04 06:27:00,7.231,7.253,7.108,7.213,650000.0
2005-08-04 06:31:00,7.223,7.254,7.163,7.167,400000.0
2005-08-04 06:33:00,7.125,7.23,7.124,7.216,350000.0
2005-08-04 06:35:00,7.195,7.195,7.189,7.189,100000.0
2005-08-04 06:38:00,7.134,7.248,7.112,7.225,500000.0
2005-08-04 06:39:00,7.142,7.225,7.121,7.121,200000.0
2005-08-04 06:41:00,7.255,7.255,7.188,7.201,300000.0
2005-08-04 06:50:00,7.16,7.211,7.153,7.159,300000.0
2005-08-04 06:51:00,7.176,7.248,7.158,7.246,350000.0
2005-08-04 06:52:00,7.168,7.257,7.158,7.238,450000.0
2005-08-04 06:53:00,7.185,7.236,7.107,7.154,600000.0
2005-08-04 06:55:00,7.215,7.245,7.211,7.238,250000.0
2005-08-04 06:58:00,7.255,7.255,7.171,7.204,200000.0
2005-08-04 07:00:00,7.244,7.244,7.139,7.177,200000.0
2005-08-04 07:05:00,7.241,7.259,7.143,7.179,650000.0
2005-08-04 07:08:00,7.167,7.29,7.167,7.222,400000.0
2005-08-04 07:10:00,7.158,7.255,7.158,7.229,600000.0
2005-08-04 07:11:00,7.217,7.226,7.128,7.218,300000.0
2005-08-04 07:13:00,7.185,7.231,7.13,7.219,400000.0
2005-08-04 07:14:00,7.176,7.223,7.158,7.218,350000.0
2005-08-04 07:16:00,7.241,7.266,7.191,7.266,250000.0
2005-08-04 07:18:00,7.229,7.232,7.169,7.225,400000.0
2005-08-04 07:21:00,7.204,7.26,7.16,7.207,300000.0
2005-08-04 07:22:00,7.159,7.231,7.159,7.231,400000.0
2005-08-04 07:25:00,7.258,7.258,7.205,7.238,200000.0
2005-08-04 07:26:00,7.207,7.243,7.177,7.243,150000.0
2005-08-04 07:31:00,7.28,7.293,7.214,7.293,300000.0
2005-08-04 07:34:00,7.268,7.268,7.164,7.23,350000.0
2005-08-04 07:35:00,7.193,7.238,7.112,7.238,250000.0
2005-08-04 07:37:00,7.16,7.343,7.16,7.25,450000.0
2005-08-04 07:38:00,7.238,7.238,7.156,7.215,400000.0
2005-08-04 07:39:00,7.233,7.238,7.144,7.238,350000.0
2005-08-04 07:40:00,7.193,7.24,7.121,7.24,450000.0
2005-08-04 07:41:00,7.24,7.24,7.109,7.109,250000.0
2005-08-04 07:42:00,7.238,7.238,7.112,7.173,400000.0
2005-08-04 07:44:00,7.252,7.28,7.173,7.195,300000.0
2005-08-04 07:45:00,7.165,7.248,7.136,7.237,400000.0
2005-08-04 07:46:00,7.227,7.23,7.227,7.23,100000.0
2005-08-04 07:47:00,7.236,7.237,7.146,7.234,350000.0
2005-08-04 07:48:00,7.238,7.238,7.159,7.224,200000.0
2005-08-04 07:49:00,7.146,7.259,7.146,7.25,550000.0
2005-08-04 07:51:00,7.153,7.247,7.131,7.247,800000.0
2005-08-04 07:52:00,7.257,7.262,7.144,7.144,400000.0
2005-08-04 07:53:00,7.164,7.234,7.11,7.234,450000.0
2005-08-04 07:54:00,7.271,7.271,7.148,7.199,350000.0
2005-08-04 07:55:00,7.199,7.237,7.184,7.184,250000.0
2005-08-04 07:56:00,7.165,7.22,7.123,7.123,250000.0
2005-08-04 07:57:00,7.252,7.252,7.117,7.178,300000.0
2005-08-04 07:58:00,7.262,7.262,7.173,7.173,500000.0
2005-08-04 07:59:00,7.215,7.253,7.104,7.213,400000.0
2005-08-04 08:00:00,7.166,7.268,7.138,7.16,450000.0
2005-08-04 08:01:00,7.206,7.266,7.135,7.136,550000.0
2005-08-04 08:02:00,7.158,7.304,7.15,7.189,1100000.0
2005-08-04 08:04:00,7.152,7.271,7.133,7.175,550000.0
2005-08-04 08:05:00,7.156,7.245,7.1,7.174,550000.0
2005-08-04 08:07:00,7.236,7.236,7.113,7.223,500000.0
2005-08-04 08:08:00,7.185,7.268,7.147,7.149,650000.0
2005-08-04 08:09:00,7.164,7.226,7.122,7.156,500000.0
2005-08-04 08:10:00,7.241,7.241,7.149,7.149,250000.0
2005-08-04 08:11:00,7.163,7.261,7.13,7.221,400000.0
2005-08-04 08:12:00,7.259,7.259,7.158,7.158,100000.0
2005-08-04 08:13:00,7.255,7.27,7.17,7.173,400000.0
2005-08-04 08:14:00,7.143,7.262,7.138,7.217,400000.0
2005-08-04 08:16:00,7.171,7.241,7.166,7.209,350000.0
2005-08-04 08:17:00,7.155,7.245,7.137,7.224,650000.0
2005-08-04 08:18:00,7.202,7.225,7.093,7.189,550000.0
2005-08-04 08:19:00,7.149,7.23,7.149,7.179,250000.0
2005-08-04 08:20:00,7.255,7.255,7.127,7.213,550000.0
2005-08-04 08:21:00,7.156,7.256,7.128,7.169,550000.0
2005-08-04 08:23:00,7.142,7.255,7.142,7.242,550000.0
2005-08-04 08:24:00,7.234,7.234,7.097,7.157,400000.0
2005-08-04 08:25:00,7.108,7.212,7.108,7.212,350000.0
2005-08-04 08:26:00,7.239,7.239,7.125,7.23,500000.0
2005-08-04 08:27:00,7.174,7.227,7.146,7.211,450000.0
2005-08-04 08:28:00,7.229,7.247,7.136,7.211,450000.0
2005-08-04 08:29:00,7.122,7.212,7.095,7.199,400000.0
2005-08-04 08:30:00,7.221,7.252,7.161,7.214,400000.0
2005-08-04 08:31:00,7.159,7.265,7.159,7.194,400000.0
2005-08-04 08:32:00,7.263,7.263,7.215,7.215,100000.0
2005-08-04 08:33:00,7.231,7.266,7.13,7.223,400000.0
2005-08-04 08:34:00,7.187,7.236,7.147,7.168,300000.0
2005-08-04 08:35:00,7.122,7.234,7.122,7.212,350000.0
2005-08-04 08:36:00,7.228,7.25,7.136,7.172,500000.0
2005-08-04 08:37:00,7.216,7.266,7.168,7.217,250000.0
2005-08-04 08:39:00,7.265,7.265,7.122,7.125,450000.0
2005-08-04 08:40:00,7.22,7.246,7.126,7.228,500000.0
2005-08-04 08:41:00,7.229,7.261,7.166,7.169,600000.0
2005-08-04 08:42:00,7.267,7.267,7.169,7.232,550000.0
2005-08-04 08:44:00,7.183,7.228,7.173,7.228,350000.0
2005-08-04 08:45:00,7.242,7.282,7.183,7.183,350000.0
2005-08-04 08:46:00,7.262,7.276,7.146,7.238,500000.0
2005-08-04 08:47:00,7.257,7.264,7.147,7.196,550000.0
2005-08-04 08:48:00,7.155,7.223,7.155,7.184,450000.0
2005-08-04 08:49:00,7.273,7.284,7.184,7.228,400000.0
2005-08-04 08:51:00,7.219,7.257,7.141,7.193,350000.0
2005-08-04 08:52:00,7.136,7.231,7.128,7.222,450000.0
2005-08-04 08:53:00,7.253,7.269,7.184,7.248,400000.0
2005-08-04 08:54:00,7.27,7.27,7.189,7.189,350000.0
2005-08-04 08:55:00,7.273,7.273,7.118,7.266,450000.0
2005-08-04 08:56:00,7.191,7.273,7.159,7.224,550000.0
2005-08-04 08:57:00,7.225,7.239,7.132,7.206,550000.0
2005-08-04 08:58:00,7.262,7.262,7.147,7.205,200000.0
2005-08-04 08:59:00,7.259,7.262,7.121,7.214,500000.0
2005-08-04 09:00:00,7.201,7.256,7.093,7.117,550000.0
2005-08-04 09:01:00,7.235,7.274,7.17,7.21,550000.0
2005-08-04 09:03:00,7.133,7.261,7.133,7.144,400000.0
2005-08-04 09:04:00,7.234,7.266,7.135,7.265,400000.0
2005-08-04 09:05:00,7.19,7.232,7.118,7.232,400000.0
2005-08-04 09:06:00,7.216,7.269,7.165,7.208,350000.0
2005-08-04 09:07:00,7.154,7.259,7.154,7.256,400000.0
2005-08-04 09:09:00,7.127,7.231,7.127,7.133,450000.0
2005-08-04 09:10:00,7.24,7.244,7.126,7.243,350000.0
2005-08-04 09:11:00,7.233,7.233,7.113,7.162,550000.0
2005-08-04 09:12:00,7.241,7.249,7.126,7.151,550000.0
2005-08-04 09:13:00,7.163,7.249,7.094,7.249,450000.0
2005-08-04 09:14:00,7.221,7.232,7.155,7.167,500000.0
2005-08-04 09:15:00,7.18,7.255,7.146,7.226,350000.0
2005-08-04 09:17:00,7.253,7.253,7.119,7.219,550000.0
2005-08-04 09:18:00,7.225,7.248,7.143,7.214,400000.0
2005-08-04 09:19:00,7.246,7.261,7.158,7.259,450000.0
2005-08-04 09:20:00,7.191,7.276,7.152,7.152,450000.0
2005-08-04 09:21:00,7.192,7.256,7.16,7.25,550000.0
2005-08-04 09:22:00,7.254,7.254,7.125,7.212,500000.0
2005-08-04 09:23:00,7.148,7.246,7.109,7.212,450000.0
2005-08-04 09:24:00,7.117,7.212,7.117,7.173,400000.0
2005-08-04 09:25:00,7.258,7.275,7.172,7.184,350000.0
2005-08-04 09:26:00,7.208,7.256,7.126,7.126,550000.0
2005-08-04 09:27:00,7.179,7.268,7.132,7.132,350000.0
2005-08-04 09:28:00,7.162,7.223,7.123,7.223,350000.0
2005-08-04 09:29:00,7.16,7.293,7.16,7.258,300000.0
2005-08-04 09:30:00,7.162,7.259,7.123,7.259,400000.0
2005-08-04 09:31:00,7.225,7.225,7.14,7.204,400000.0
2005-08-04 09:32:00,7.175,7.263,7.159,7.263,400000.0
2005-08-04 09:33:00,7.237,7.268,7.13,7.268,450000.0
2005-08-04 09:34:00,7.214,7.245,7.088,7.215,450000.0
2005-08-04 09:35:00,7.148,7.254,7.148,7.254,350000.0
2005-08-04 09:36:00,7.176,7.254,7.12,7.12,500000.0
2005-08-04 09:37:00,7.211,7.248,7.119,7.218,400000.0
2005-08-04 09:38:00,7.173,7.244,7.106,7.228,450000.0
2005-08-04 09:39:00,7.257,7.257,7.118,7.238,500000.0
2005-08-04 09:41:00,7.203,7.247,7.143,7.143,350000.0
2005-08-04 09:42:00,7.22,7.234,7.141,7.158,400000.0
2005-08-04 09:43:00,7.253,7.258,7.166,7.242,200000.0
2005-08-04 09:45:00,7.139,7.226,7.091,7.226,250000.0
2005-08-04 09:46:00,7.191,7.25,7.146,7.146,400000.0
2005-08-04 09:47:00,7.166,7.265,7.166,7.232,650000.0
2005-08-04 09:48:00,7.27,7.275,7.145,7.238,600000.0
2005-08-04 09:49:00,7.197,7.247,7.147,7.175,500000.0
2005-08-04 09:50:00,7.2,7.256,7.133,7.151,700000.0
2005-08-04 09:53:00,7.122,7.224,7.122,7.126,400000.0
2005-08-04 09:54:00,7.242,7.248,7.106,7.206,350000.0
2005-08-04 09:55:00,7.215,7.28,7.168,7.177,400000.0
2005-08-04 09:56:00,7.176,7.272,7.162,7.262,400000.0
2005-08-04 09:57:00,7.16,7.261,7.137,7.235,500000.0
2005-08-04 09:58:00,7.14,7.223,7.118,7.196,400000.0
2005-08-04 09:59:00,7.167,7.239,7.103,7.227,450000.0
2005-08-04 10:00:00,7.227,7.227,7.121,7.223,550000.0
2005-08-04 10:02:00,7.14,7.268,7.14,7.221,350000.0
2005-08-04 10:03:00,7.206,7.235,7.126,7.151,400000.0
2005-08-04 10:04:00,7.227,7.266,7.17,7.19,400000.0
2005-08-04 10:05:00,7.154,7.284,7.154,7.274,400000.0
2005-08-04 10:06:00,7.18,7.243,7.11,7.243,450000.0
2005-08-04 10:08:00,7.117,7.255,7.117,7.255,400000.0
2005-08-04 10:09:00,7.253,7.262,7.12,7.256,450000.0
2005-08-04 10:10:00,7.237,7.243,7.111,7.242,550000.0
2005-08-04 10:11:00,7.265,7.291,7.143,7.143,500000.0
2005-08-04 10:13:00,7.171,7.23,7.098,7.131,500000.0
2005-08-04 10:15:00,7.269,7.269,7.175,7.228,350000.0
2005-08-04 10:17:00,7.191,7.223,7.128,7.141,400000.0
2005-08-04 10:18:00,7.146,7.301,7.146,7.266,450000.0
2005-08-04 10:19:00,7.159,7.254,7.121,7.194,400000.0
2005-08-04 10:21:00,7.216,7.266,7.199,7.238,400000.0
2005-08-04 10:22:00,7.119,7.265,7.119,7.178,400000.0
2005-08-04 10:23:00,7.206,7.257,7.097,7.215,450000.0
2005-08-04 10:24:00,7.248,7.254,7.109,7.254,900000.0
2005-08-04 10:26:00,7.253,7.253,7.144,7.144,350000.0
2005-08-04 10:28:00,7.233,7.233,7.105,7.145,350000.0
2005-08-04 10:29:00,7.255,7.258,7.12,7.225,900000.0
2005-08-04 10:30:00,7.171,7.24,7.116,7.17,400000.0
2005-08-04 10:31:00,7.122,7.221,7.122,7.176,350000.0
2005-08-04 10:32:00,7.183,7.221,7.106,7.216,700000.0
2005-08-04 10:33:00,7.202,7.233,7.1,7.211,400000.0
2005-08-04 10:34:00,7.245,7.283,7.108,7.215,500000.0
2005-08-04 10:35:00,7.119,7.212,7.115,7.155,400000.0
2005-08-04 10:36:00,7.149,7.205,7.112,7.118,500000.0
2005-08-04 10:37:00,7.259,7.262,7.137,7.173,400000.0
2005-08-04 10:38:00,7.116,7.246,7.116,7.216,400000.0
2005-08-04 10:39:00,7.208,7.251,7.104,7.104,650000.0
2005-08-04 10:41:00,7.208,7.22,7.108,7.118,350000.0
2005-08-04 10:43:00,7.224,7.296,7.159,7.162,400000.0
2005-08-04 10:44:00,7.205,7.254,7.113,7.224,900000.0
2005-08-04 10:45:00,7.216,7.254,7.116,7.199,350000.0
2005-08-04 10:46:00,7.209,7.245,7.123,7.244,400000.0
2005-08-04 10:47:00,7.212,7.254,7.108,7.108,350000.0
2005-08-04 10:48:00,7.153,7.248,7.103,7.248,450000.0
2005-08-04 10:49:00,7.241,7.241,7.131,7.14,600000.0
2005-08-04 10:50:00,7.202,7.202,7.085,7.107,800000.0
2005-08-04 10:51:00,7.211,7.288,7.156,7.247,550000.0
2005-08-04 10:53:00,7.173,7.258,7.134,7.173,500000.0
2005-08-04 10:55:00,7.207,7.258,7.103,7.202,800000.0
2005-08-04 10:56:00,7.18,7.245,7.089,7.245,400000.0
2005-08-04 10:57:00,7.219,7.259,7.121,7.217,450000.0
2005-08-04 10:59:00,7.219,7.258,7.098,7.098,450000.0
2005-08-04 11:00:00,7.162,7.245,7.11,7.135,350000.0
2005-08-04 11:01:00,7.116,7.244,7.111,7.2,500000.0
2005-08-04 11:02:00,7.242,7.242,7.105,7.173,400000.0
2005-08-04 11:03:00,7.164,7.248,7.117,7.158,550000.0
2005-08-04 11:05:00,7.116,7.276,7.116,7.135,550000.0
2005-08-04 11:06:00,7.208,7.237,7.109,7.109,350000.0
2005-08-04 11:07:00,7.174,7.217,7.102,7.214,450000.0
2005-08-04 11:08:00,7.163,7.282,7.154,7.25,350000.0
2005-08-04 11:09:00,7.224,7.224,7.118,7.212,500000.0
2005-08-04 11:11:00,7.205,7.229,7.101,7.201,350000.0
2005-08-04 11:12:00,7.218,7.255,7.134,7.199,550000.0
2005-08-04 11:13:00,7.188,7.242,7.09,7.242,500000.0
2005-08-04 11:15:00,7.145,7.272,7.14,7.174,400000.0
2005-08-04 11:16:00,7.168,7.238,7.141,7.238,500000.0
2005-08-04 11:17:00,7.24,7.244,7.121,7.244,350000.0
2005-08-04 11:18:00,7.16,7.219,7.154,7.184,350000.0
2005-08-04 11:19:00,7.144,7.268,7.137,7.268,550000.0
2005-08-04 11:21:00,7.24,7.24,7.106,7.206,450000.0
2005-08-04 11:22:00,7.259,7.276,7.117,7.117,400000.0
2005-08-04 11:24:00,7.19,7.252,7.147,7.203,550000.0
2005-08-04 11:25:00,7.143,7.269,7.143,7.145,550000.0
2005-08-04 11:26:00,7.214,7.228,7.118,7.228,400000.0
2005-08-04 11:27:00,7.141,7.251,7.141,7.251,500000.0
2005-08-04 11:28:00,7.142,7.237,7.125,7.21,350000.0
2005-08-04 11:29:00,7.149,7.237,7.129,7.159,500000.0
2005-08-04 11:31:00,7.214,7.243,7.136,7.198,350000.0
2005-08-04 11:32:00,7.198,7.246,7.133,7.133,450000.0
2005-08-04 11:33:00,7.093,7.214,7.088,7.168,350000.0
2005-08-04 11:35:00,7.202,7.247,7.11,7.177,450000.0
2005-08-04 11:36:00,7.139,7.232,7.09,7.149,550000.0
2005-08-04 11:37:00,7.133,7.232,7.096,7.207,400000.0
2005-08-04 11:38:00,7.196,7.202,7.109,7.202,400000.0
2005-08-04 11:39:00,7.166,7.254,7.128,7.155,350000.0
2005-08-04 11:41:00,7.13,7.203,7.13,7.156,350000.0
2005-08-04 11:43:00,7.243,7.247,7.145,7.247,350000.0
2005-08-04 11:44:00,7.241,7.246,7.113,7.217,450000.0
2005-08-04 11:45:00,7.143,7.217,7.125,7.213,550000.0
2005-08-04 11:46:00,7.213,7.268,7.14,7.159,400000.0
2005-08-04 11:47:00,7.175,7.279,7.116,7.216,500000.0
2005-08-04 11:48:00,7.201,7.247,7.147,7.236,400000.0
2005-08-04 11:49:00,7.226,7.252,7.13,7.186,350000.0
2005-08-04 11:50:00,7.199,7.244,7.131,7.244,350000.0
2005-08-04 11:51:00,7.081,7.202,7.065,7.202,450000.0
2005-08-04 11:53:00,7.138,7.256,7.138,7.161,400000.0
2005-08-04 11:54:00,7.264,7.293,7.176,7.222,550000.0
2005-08-04 11:55:00,7.189,7.253,7.139,7.253,350000.0
2005-08-04 11:57:00,7.228,7.228,7.105,7.197,450000.0
2005-08-04 11:58:00,7.133,7.254,7.128,7.254,350000.0
2005-08-04 12:00:00,7.211,7.214,7.118,7.118,350000.0
2005-08-04 12:01:00,7.232,7.232,7.127,7.159,500000.0
2005-08-04 12:02:00,7.265,7.294,7.16,7.16,400000.0
2005-08-04 12:03:00,7.123,7.204,7.111,7.204,550000.0
2005-08-04 12:04:00,7.191,7.261,7.144,7.144,350000.0
2005-08-04 12:05:00,7.219,7.242,7.117,7.158,350000.0
2005-08-04 12:06:00,7.221,7.238,7.169,7.238,350000.0
2005-08-04 12:07:00,7.263,7.276,7.141,7.196,450000.0
2005-08-04 12:09:00,7.145,7.233,7.14,7.171,350000.0
2005-08-04 12:10:00,7.214,7.233,7.137,7.18,400000.0
2005-08-04 12:11:00,7.161,7.206,7.117,7.117,300000.0
2005-08-04 12:12:00,7.122,7.262,7.122,7.135,350000.0
2005-08-04 12:13:00,7.188,7.222,7.11,7.209,400000.0
2005-08-04 12:14:00,7.2,7.213,7.078,7.122,550000.0
2005-08-04 12:15:00,7.175,7.235,7.126,7.163,400000.0
2005-08-04 12:17:00,7.209,7.246,7.181,7.246,400000.0
2005-08-04 12:18:00,7.247,7.27,7.169,7.169,450000.0
2005-08-04 12:19:00,7.178,7.203,7.081,7.121,450000.0
2005-08-04 12:21:00,7.205,7.247,7.122,7.218,500000.0
2005-08-04 12:22:00,7.249,7.249,7.119,7.196,400000.0
2005-08-04 12:23:00,7.247,7.253,7.124,7.13,400000.0
2005-08-04 12:24:00,7.261,7.262,7.172,7.236,600000.0
2005-08-04 12:25:00,7.239,7.239,7.116,7.211,450000.0
2005-08-04 12:26:00,7.233,7.251,7.129,7.179,450000.0
2005-08-04 12:27:00,7.22,7.252,7.147,7.229,550000.0
2005-08-04 12:28:00,7.211,7.249,7.116,7.153,500000.0
2005-08-04 12:29:00,7.201,7.249,7.101,7.114,500000.0
2005-08-04 12:30:00,7.147,7.29,7.147,7.267,450000.0
2005-08-04 12:31:00,7.215,7.223,7.16,7.212,350000.0
2005-08-04 12:32:00,7.103,7.236,7.103,7.133,300000.0
2005-08-04 12:33:00,7.253,7.253,7.125,7.125,250000.0
2005-08-04 12:34:00,7.092,7.223,7.092,7.118,450000.0
2005-08-04 12:35:00,7.245,7.245,7.133,7.133,350000.0
2005-08-04 12:36:00,7.245,7.245,7.112,7.215,350000.0
2005-08-04 12:37:00,7.264,7.293,7.168,7.168,500000.0
2005-08-04 12:39:00,7.223,7.24,7.102,7.202,450000.0
2005-08-04 12:40:00,7.193,7.266,7.131,7.176,450000.0
2005-08-04 12:43:00,7.184,7.23,7.105,7.14,500000.0
2005-08-04 12:44:00,7.177,7.194,7.061,7.103,450000.0
2005-08-04 12:45:00,7.161,7.239,7.106,7.158,400000.0
2005-08-04 12:46:00,7.117,7.242,7.107,7.107,500000.0
2005-08-04 12:47:00,7.157,7.248,7.102,7.172,350000.0
2005-08-04 12:48:00,7.137,7.24,7.104,7.196,550000.0
2005-08-04 12:49:00,7.144,7.232,7.132,7.135,450000.0
2005-08-04 12:50:00,7.166,7.229,7.109,7.122,400000.0
2005-08-04 12:51:00,7.129,7.276,7.129,7.258,500000.0
2005-08-04 12:53:00,7.124,7.239,7.124,7.21,500000.0
2005-08-04 12:55:00,7.178,7.243,7.141,7.243,450000.0
2005-08-04 12:56:00,7.208,7.249,7.125,7.143,450000.0
2005-08-04 12:57:00,7.21,7.258,7.117,7.117,400000.0
2005-08-04 12:58:00,7.161,7.285,7.15,7.161,400000.0
2005-08-04 12:59:00,7.199,7.229,7.124,7.217,450000.0
2005-08-04 13:00:00,7.215,7.261,7.129,7.16,500000.0
2005-08-04 13:01:00,7.095,7.245,7.095,7.185,400000.0
2005-08-04 13:02:00,7.112,7.221,7.105,7.165,400000.0
2005-08-04 13:03:00,7.174,7.251,7.107,7.107,450000.0
2005-08-04 13:04:00,7.136,7.209,7.073,7.09,450000.0
2005-08-04 13:05:00,7.083,7.203,7.083,7.203,400000.0
2005-08-04 13:06:00,7.226,7.226,7.071,7.173,450000.0
2005-08-04 13:07:00,7.229,7.234,7.106,7.16,500000.0
2005-08-04 13:08:00,7.129,7.221,7.106,7.106,400000.0
2005-08-04 13:09:00,7.219,7.219,7.1,7.105,450000.0
2005-08-04 13:10:00,7.179,7.26,7.114,7.124,500000.0
2005-08-04 13:11:00,7.112,7.208,7.112,7.179,400000.0
2005-08-04 13:13:00,7.226,7.226,7.1,7.197,450000.0
2005-08-04 13:14:00,7.104,7.218,7.104,7.217,350000.0
2005-08-04 13:15:00,7.15,7.234,7.09,7.188,400000.0
2005-08-04 13:16:00,7.206,7.206,7.104,7.196,350000.0
2005-08-04 13:17:00,7.216,7.235,7.136,7.235,450000.0
2005-08-04 13:18:00,7.093,7.237,7.093,7.21,400000.0
2005-08-04 13:19:00,7.139,7.236,7.107,7.126,400000.0
2005-08-04 13:20:00,7.133,7.211,7.107,7.165,500000.0
2005-08-04 13:21:00,7.099,7.205,7.092,7.095,350000.0
2005-08-04 13:22:00,7.122,7.223,7.107,7.136,400000.0
2005-08-04 13:23:00,7.159,7.234,7.108,7.121,350000.0
2005-08-04 13:24:00,7.19,7.218,7.092,7.139,450000.0
2005-08-04 13:25:00,7.207,7.233,7.134,7.233,350000.0
2005-08-04 13:26:00,7.167,7.276,7.114,7.158,550000.0
2005-08-04 13:27:00,7.134,7.262,7.134,7.209,500000.0
2005-08-04 13:28:00,7.188,7.234,7.099,7.139,400000.0
2005-08-04 13:29:00,7.227,7.227,7.085,7.183,350000.0
2005-08-04 13:30:00,7.22,7.22,7.112,7.122,450000.0
2005-08-04 13:31:00,7.094,7.175,7.09,7.175,450000.0
2005-08-04 13:32:00,7.132,7.213,7.077,7.077,500000.0
2005-08-04 13:33:00,7.126,7.191,7.096,7.134,350000.0
2005-08-04 13:34:00,7.093,7.231,7.083,7.098,350000.0
2005-08-04 13:35:00,7.157,7.231,7.108,7.108,400000.0
2005-08-04 13:36:00,7.142,7.217,7.081,7.175,450000.0
2005-08-04 13:37:00,7.104,7.178,7.097,7.169,350000.0
2005-08-04 13:38:00,7.132,7.222,7.087,7.222,400000.0
2005-08-04 13:39:00,7.188,7.234,7.11,7.181,500000.0
2005-08-04 13:40:00,7.162,7.198,7.078,7.198,350000.0
2005-08-04 13:41:00,7.101,7.206,7.099,7.204,400000.0
2005-08-04 13:42:00,7.198,7.198,7.108,7.183,350000.0
2005-08-04 13:43:00,7.199,7.215,7.076,7.181,500000.0
2005-08-04 13:45:00,7.1,7.208,7.077,7.178,400000.0
2005-08-04 13:47:00,7.161,7.161,7.161,7.161,50000.0
2005-08-04 13:48:00,7.184,7.221,7.111,7.181,400000.0
2005-08-04 13:49:00,7.103,7.226,7.103,7.197,350000.0
2005-08-04 13:50:00,7.128,7.173,7.095,7.173,450000.0
2005-08-04 13:51:00,7.213,7.213,7.091,7.101,350000.0
2005-08-04 13:53:00,7.173,7.266,7.105,7.216,750000.0
2005-08-04 13:54:00,7.176,7.282,7.135,7.237,800000.0
2005-08-04 13:55:00,7.108,7.23,7.108,7.184,450000.0
2005-08-04 13:56:00,7.214,7.245,7.087,7.115,600000.0
2005-08-04 13:57:00,7.145,7.209,7.094,7.094,550000.0
2005-08-04 13:58:00,7.08,7.197,7.08,7.172,600000.0
2005-08-04 13:59:00,7.169,7.226,7.136,7.169,600000.0
2005-08-04 14:00:00,7.185,7.248,7.087,7.214,750000.0
2005-08-04 14:01:00,7.169,7.233,7.105,7.225,500000.0
2005-08-04 14:03:00,7.184,7.19,7.118,7.175,400000.0
2005-08-04 14:04:00,7.091,7.193,7.079,7.193,450000.0
2005-08-04 14:05:00,7.133,7.194,7.084,7.172,350000.0
2005-08-04 14:06:00,7.191,7.23,7.11,7.201,350000.0
2005-08-04 14:07:00,7.144,7.18,7.045,7.16,550000.0
2005-08-04 14:09:00,7.081,7.238,7.081,7.126,550000.0
2005-08-04 14:10:00,7.102,7.203,7.102,7.14,350000.0
2005-08-04 14:11:00,7.143,7.196,7.108,7.196,400000.0
2005-08-04 14:13:00,7.167,7.167,7.069,7.097,350000.0
2005-08-04 14:14:00,7.108,7.211,7.069,7.13,500000.0
2005-08-04 14:15:00,7.06,7.2,7.051,7.105,500000.0
2005-08-04 14:17:00,7.179,7.193,7.105,7.132,450000.0
2005-08-04 14:19:00,7.199,7.234,7.111,7.223,500000.0
2005-08-04 14:20:00,7.103,7.182,7.103,7.119,350000.0
2005-08-04 14:21:00,7.12,7.233,7.094,7.141,450000.0
2005-08-04 14:22:00,7.193,7.219,7.085,7.219,450000.0
2005-08-04 14:23:00,7.115,7.195,7.115,7.145,400000.0
2005-08-04 14:24:00,7.216,7.223,7.148,7.221,400000.0
2005-08-04 14:25:00,7.137,7.206,7.131,7.141,350000.0
2005-08-04 14:26:00,7.155,7.228,7.107,7.144,350000.0
2005-08-04 14:27:00,7.143,7.208,7.052,7.208,400000.0
2005-08-04 14:28:00,7.194,7.195,7.107,7.149,400000.0
2005-08-04 14:29:00,7.15,7.21,7.078,7.173,350000.0
2005-08-04 14:30:00,7.129,7.205,7.063,7.063,550000.0
2005-08-04 14:31:00,7.135,7.236,7.118,7.199,400000.0
2005-08-04 14:32:00,7.168,7.182,7.088,7.129,500000.0
2005-08-04 14:33:00,7.197,7.204,7.061,7.12,400000.0
2005-08-04 14:34:00,7.163,7.193,7.094,7.094,450000.0
2005-08-04 14:35:00,7.187,7.201,7.131,7.131,350000.0
2005-08-04 14:36:00,7.165,7.198,7.102,7.198,400000.0
2005-08-04 14:37:00,7.115,7.214,7.092,7.214,550000.0
2005-08-04 14:38:00,7.168,7.208,7.123,7.177,400000.0
2005-08-04 14:39:00,7.167,7.185,7.051,7.079,500000.0
2005-08-04 14:40:00,7.133,7.168,7.073,7.116,400000.0
2005-08-04 14:41:00,7.101,7.21,7.101,7.174,550000.0
2005-08-04 14:42:00,7.06,7.176,7.051,7.143,400000.0
2005-08-04 14:43:00,7.144,7.172,7.046,7.172,500000.0
2005-08-04 14:44:00,7.053,7.138,7.053,7.131,450000.0
2005-08-04 14:45:00,7.132,7.174,7.106,7.152,400000.0
2005-08-04 14:46:00,7.149,7.19,7.06,7.081,350000.0
2005-08-04 14:47:00,7.135,7.173,7.053,7.149,350000.0
2005-08-04 14:48:00,7.129,7.143,7.044,7.132,400000.0
2005-08-04 14:49:00,7.162,7.162,7.03,7.031,500000.0
2005-08-04 14:50:00,7.097,7.175,7.052,7.052,400000.0
2005-08-04 14:51:00,7.17,7.191,7.074,7.14,350000.0
2005-08-04 14:52:00,7.206,7.206,7.108,7.125,450000.0
2005-08-04 14:53:00,7.082,7.165,7.044,7.138,400000.0
2005-08-04 14:54:00,7.058,7.229,7.058,7.119,550000.0
2005-08-04 14:55:00,7.156,7.169,7.061,7.061,450000.0
2005-08-04 14:56:00,7.153,7.175,7.038,7.161,550000.0
2005-08-04 14:57:00,7.208,7.22,7.124,7.198,450000.0
2005-08-04 14:58:00,7.13,7.205,7.108,7.17,400000.0
2005-08-04 14:59:00,7.117,7.189,7.03,7.189,550000.0
2005-08-04 15:00:00,7.074,7.236,7.074,7.135,450000.0
2005-08-04 15:01:00,7.164,7.211,7.064,7.157,450000.0
2005-08-04 15:02:00,7.111,7.235,7.087,7.181,450000.0
2005-08-04 15:03:00,7.185,7.214,7.065,7.214,500000.0
2005-08-04 15:04:00,7.133,7.211,7.067,7.103,550000.0
2005-08-04 15:05:00,7.104,7.256,7.104,7.124,550000.0
2005-08-04 15:06:00,7.169,7.179,7.143,7.143,400000.0
2005-08-04 15:07:00,7.085,7.19,7.052,7.171,350000.0
2005-08-04 15:09:00,7.221,7.251,7.117,7.117,450000.0
2005-08-04 15:10:00,7.123,7.219,7.073,7.121,400000.0
2005-08-04 15:11:00,7.109,7.17,7.04,7.078,500000.0
2005-08-04 15:12:00,7.223,7.223,7.11,7.185,350000.0
2005-08-04 15:13:00,7.189,7.245,7.146,7.242,400000.0
2005-08-04 15:14:00,7.128,7.22,7.091,7.22,350000.0
2005-08-04 15:15:00,7.07,7.198,7.07,7.15,400000.0
2005-08-04 15:16:00,7.192,7.199,7.101,7.195,550000.0
2005-08-04 15:17:00,7.181,7.247,7.114,7.18,450000.0
2005-08-04 15:18:00,7.233,7.233,7.119,7.168,400000.0
2005-08-04 15:19:00,7.177,7.227,7.132,7.185,450000.0
2005-08-04 15:20:00,7.158,7.219,7.151,7.219,400000.0
2005-08-04 15:21:00,7.171,7.219,7.101,7.219,450000.0
2005-08-04 15:22:00,7.174,7.22,7.139,7.174,450000.0
2005-08-04 15:23:00,7.132,7.231,7.132,7.196,400000.0
2005-08-04 15:24:00,7.198,7.234,7.123,7.223,350000.0
2005-08-04 15:25:00,7.23,7.239,7.118,7.197,350000.0
2005-08-04 15:26:00,7.109,7.224,7.109,7.132,550000.0
2005-08-04 15:27:00,7.141,7.246,7.126,7.163,350000.0
2005-08-04 15:28:00,7.139,7.248,7.139,7.208,350000.0
2005-08-04 15:29:00,7.207,7.228,7.102,7.181,250000.0
2005-08-04 15:30:00,7.181,7.221,7.091,7.156,450000.0
2005-08-04 15:31:00,7.15,7.264,7.129,7.129,500000.0
2005-08-04 15:32:00,7.124,7.191,7.081,7.183,450000.0
2005-08-04 15:33:00,7.167,7.174,7.085,7.174,400000.0
2005-08-04 15:34:00,7.089,7.243,7.089,7.094,400000.0
2005-08-04 15:35:00,7.164,7.224,7.136,7.16,400000.0
2005-08-04 15:36:00,7.178,7.237,7.117,7.217,550000.0
2005-08-04 15:37:00,7.092,7.187,7.071,7.162,400000.0
2005-08-04 15:38:00,7.143,7.224,7.137,7.137,450000.0
2005-08-04 15:39:00,7.093,7.19,7.085,7.19,150000.0
2005-08-04 15:40:00,7.092,7.241,7.092,7.114,450000.0
2005-08-04 15:41:00,7.077,7.212,7.077,7.179,400000.0
2005-08-04 15:42:00,7.19,7.19,7.094,7.113,350000.0
2005-08-04 15:43:00,7.128,7.184,7.076,7.076,450000.0
2005-08-04 15:45:00,7.212,7.212,7.111,7.198,450000.0
2005-08-04 15:46:00,7.085,7.194,7.075,7.1,400000.0
2005-08-04 15:47:00,7.172,7.203,7.056,7.082,550000.0
2005-08-04 15:48:00,7.11,7.171,7.072,7.089,350000.0
2005-08-04 15:49:00,7.157,7.196,7.126,7.196,350000.0
2005-08-04 15:50:00,7.127,7.229,7.104,7.19,550000.0
2005-08-04 15:51:00,7.151,7.181,7.052,7.061,350000.0
2005-08-04 15:52:00,7.06,7.164,7.039,7.039,350000.0
2005-08-04 15:53:00,7.154,7.204,7.092,7.151,500000.0
2005-08-04 15:54:00,7.167,7.179,7.124,7.179,450000.0
2005-08-04 15:55:00,7.033,7.147,7.021,7.147,500000.0
2005-08-04 15:57:00,7.13,7.182,7.099,7.125,450000.0
2005-08-04 15:58:00,7.072,7.184,7.039,7.184,500000.0
2005-08-04 15:59:00,7.203,7.203,7.095,7.122,450000.0
2005-08-04 16:00:00,7.198,7.248,7.105,7.18,500000.0
2005-08-04 16:01:00,7.198,7.198,7.083,7.083,400000.0
2005-08-04 16:02:00,7.073,7.19,7.04,7.125,550000.0
2005-08-04 16:03:00,7.191,7.191,7.071,7.126,450000.0
2005-08-04 16:04:00,7.05,7.172,7.043,7.152,550000.0
2005-08-04 16:05:00,7.109,7.109,7.046,7.072,200000.0
2005-08-04 16:06:00,7.084,7.187,7.045,7.153,350000.0
2005-08-04 16:07:00,7.1,7.211,7.079,7.079,500000.0
2005-08-04 16:08:00,7.07,7.211,7.07,7.128,550000.0
2005-08-04 16:09:00,7.081,7.19,7.039,7.181,350000.0
2005-08-04 16:10:00,7.192,7.228,7.122,7.207,500000.0
2005-08-04 16:11:00,7.071,7.253,7.071,7.093,500000.0
2005-08-04 16:12:00,7.128,7.173,7.091,7.118,350000.0
2005-08-04 16:13:00,7.11,7.202,7.094,7.202,450000.0
2005-08-04 16:14:00,7.199,7.199,7.059,7.12,500000.0
2005-08-04 16:15:00,7.182,7.183,7.066,7.066,350000.0
2005-08-04 16:16:00,7.141,7.22,7.097,7.188,550000.0
2005-08-04 16:17:00,7.183,7.211,7.088,7.088,350000.0
2005-08-04 16:18:00,7.199,7.2,7.076,7.178,400000.0
2005-08-04 16:19:00,7.21,7.225,7.081,7.089,550000.0
2005-08-04 16:20:00,7.213,7.234,7.111,7.111,550000.0
2005-08-04 16:21:00,7.126,7.214,7.08,7.183,500000.0
2005-08-04 16:22:00,7.173,7.181,7.086,7.135,450000.0
2005-08-04 16:23:00,7.103,7.225,7.103,7.108,400000.0
2005-08-04 16:24:00,7.158,7.193,7.052,7.193,550000.0
2005-08-04 16:25:00,7.172,7.203,7.129,7.202,350000.0
2005-08-04 16:26:00,7.163,7.211,7.074,7.074,550000.0
2005-08-04 16:27:00,7.167,7.182,7.086,7.157,400000.0
2005-08-04 16:28:00,7.163,7.21,7.12,7.138,400000.0
2005-08-04 16:29:00,7.115,7.214,7.1,7.214,400000.0
2005-08-04 16:30:00,7.104,7.202,7.076,7.167,550000.0
2005-08-04 16:31:00,7.112,7.191,7.062,7.123,400000.0
2005-08-04 16:32:00,7.113,7.226,7.072,7.166,550000.0
2005-08-04 16:33:00,7.093,7.197,7.089,7.118,350000.0
2005-08-04 16:34:00,7.169,7.223,7.12,7.211,350000.0
2005-08-04 16:35:00,7.128,7.233,7.089,7.127,500000.0
2005-08-04 16:36:00,7.202,7.211,7.118,7.122,500000.0
2005-08-04 16:37:00,7.209,7.214,7.123,7.123,500000.0
2005-08-04 16:38:00,7.039,7.177,7.039,7.065,450000.0
2005-08-04 16:39:00,7.13,7.208,7.104,7.194,500000.0
2005-08-04 16:40:00,7.213,7.213,7.076,7.204,350000.0
2005-08-04 16:42:00,7.109,7.214,7.09,7.207,500000.0
2005-08-04 16:43:00,7.08,7.203,7.08,7.138,350000.0
2005-08-04 16:44:00,7.205,7.205,7.076,7.076,400000.0
2005-08-04 16:45:00,7.081,7.163,7.081,7.125,400000.0
2005-08-04 16:46:00,7.109,7.168,7.093,7.162,350000.0
2005-08-04 16:47:00,7.106,7.231,7.084,7.112,600000.0
2005-08-04 16:48:00,7.186,7.22,7.12,7.178,500000.0
2005-08-04 16:49:00,7.177,7.212,7.087,7.087,450000.0
2005-08-04 16:50:00,7.091,7.209,7.08,7.209,400000.0
2005-08-04 16:51:00,7.212,7.224,7.105,7.105,400000.0
2005-08-04 16:52:00,7.117,7.215,7.083,7.215,450000.0
2005-08-04 16:53:00,7.11,7.19,7.076,7.12,350000.0
2005-08-04 16:54:00,7.114,7.22,7.088,7.101,450000.0
2005-08-04 16:55:00,7.173,7.2,7.086,7.125,550000.0
2005-08-04 16:56:00,7.106,7.216,7.078,7.09,400000.0
2005-08-04 16:57:00,7.063,7.183,7.052,7.098,550000.0
2005-08-04 16:58:00,7.096,7.201,7.091,7.155,500000.0
2005-08-04 17:00:00,7.164,7.2,7.092,7.092,350000.0
2005-08-04 17:01:00,7.134,7.236,7.117,7.135,500000.0
2005-08-04 17:02:00,7.121,7.205,7.099,7.143,400000.0
2005-08-04 17:03:00,7.123,7.198,7.076,7.152,500000.0
2005-08-04 17:04:00,7.123,7.227,7.092,7.15,350000.0
2005-08-04 17:06:00,7.221,7.221,7.071,7.169,350000.0
2005-08-04 17:07:00,7.185,7.245,7.125,7.16,500000.0
2005-08-04 17:08:00,7.069,7.213,7.069,7.132,500000.0
2005-08-04 17:09:00,7.166,7.173,7.041,7.102,350000.0
2005-08-04 17:10:00,7.17,7.207,7.095,7.168,350000.0
2005-08-04 17:11:00,7.22,7.22,7.092,7.105,400000.0
2005-08-04 17:12:00,7.157,7.185,7.079,7.101,400000.0
2005-08-04 17:13:00,7.123,7.195,7.088,7.189,450000.0
2005-08-04 17:14:00,7.129,7.188,7.07,7.167,550000.0
2005-08-04 17:16:00,7.186,7.186,7.081,7.153,450000.0
2005-08-04 17:17:00,7.205,7.205,7.1,7.176,500000.0
2005-08-04 17:18:00,7.15,7.196,7.108,7.196,350000.0
2005-08-04 17:19:00,7.086,7.192,7.085,7.172,450000.0
2005-08-04 17:20:00,7.154,7.211,7.074,7.095,350000.0
2005-08-04 17:21:00,7.209,7.209,7.058,7.193,450000.0
2005-08-04 17:22:00,7.126,7.208,7.126,7.178,350000.0
2005-08-04 17:23:00,7.098,7.185,7.082,7.172,550000.0
2005-08-04 17:24:00,7.161,7.168,7.072,7.09,350000.0
2005-08-04 17:25:00,7.168,7.205,7.082,7.205,400000.0
2005-08-04 17:26:00,7.112,7.233,7.112,7.174,450000.0
2005-08-04 17:27:00,7.166,7.2,7.086,7.172,400000.0
2005-08-04 17:28:00,7.145,7.213,7.061,7.065,550000.0
2005-08-04 17:29:00,7.079,7.225,7.079,7.207,500000.0
2005-08-04 17:30:00,7.091,7.259,7.091,7.21,450000.0
2005-08-04 17:31:00,7.159,7.226,7.098,7.166,600000.0
2005-08-04 17:32:00,7.094,7.216,7.092,7.152,400000.0
2005-08-04 17:33:00,7.145,7.185,7.076,7.185,400000.0
2005-08-04 17:34:00,7.152,7.187,7.04,7.164,450000.0
2005-08-04 17:35:00,7.13,7.191,7.072,7.132,500000.0
2005-08-04 17:36:00,7.145,7.218,7.083,7.187,450000.0
2005-08-04 17:37:00,7.207,7.23,7.103,7.161,550000.0
2005-08-04 17:38:00,7.107,7.163,7.071,7.112,400000.0
2005-08-04 17:39:00,7.162,7.162,7.061,7.082,350000.0
2005-08-04 17:40:00,7.075,7.214,7.075,7.185,500000.0
2005-08-04 17:41:00,7.084,7.189,7.084,7.134,450000.0
2005-08-04 17:42:00,7.07,7.193,7.07,7.16,500000.0
2005-08-04 17:44:00,7.159,7.159,7.072,7.137,450000.0
2005-08-04 17:46:00,7.115,7.208,7.061,7.116,350000.0
2005-08-04 17:47:00,7.157,7.177,7.036,7.095,400000.0
2005-08-04 17:48:00,7.176,7.191,7.082,7.191,400000.0
2005-08-04 17:49:00,7.151,7.201,7.11,7.162,350000.0
2005-08-04 17:50:00,7.176,7.234,7.095,7.095,550000.0
2005-08-04 17:51:00,7.11,7.157,7.042,7.09,550000.0
2005-08-04 17:52:00,7.15,7.175,7.043,7.055,350000.0
2005-08-04 17:53:00,7.143,7.217,7.114,7.114,500000.0
2005-08-04 17:54:00,7.101,7.191,7.046,7.191,350000.0
2005-08-04 17:55:00,7.099,7.203,7.098,7.17,350000.0
2005-08-04 17:56:00,7.078,7.226,7.078,7.128,400000.0
2005-08-04 17:57:00,7.165,7.167,7.085,7.138,400000.0
2005-08-04 17:58:00,7.151,7.172,7.093,7.137,450000.0
2005-08-04 17:59:00,7.069,7.19,7.067,7.19,350000.0
2005-08-04 18:00:00,7.076,7.184,7.075,7.161,350000.0
2005-08-04 18:01:00,7.152,7.211,7.066,7.129,450000.0
2005-08-04 18:02:00,7.089,7.192,7.089,7.165,500000.0
2005-08-04 18:05:00,7.134,7.235,7.096,7.209,550000.0
2005-08-04 18:06:00,7.144,7.186,7.058,7.058,650000.0
2005-08-04 18:07:00,7.175,7.243,7.104,7.188,650000.0
2005-08-04 18:08:00,7.059,7.188,7.057,7.112,350000.0
2005-08-04 18:09:00,7.159,7.163,7.055,7.143,300000.0
2005-08-04 18:12:00,7.165,7.209,7.087,7.093,400000.0
2005-08-04 18:13:00,7.105,7.198,7.087,7.195,400000.0
2005-08-04 18:14:00,7.118,7.206,7.091,7.101,650000.0
2005-08-04 18:15:00,7.068,7.196,7.068,7.135,350000.0
2005-08-04 18:16:00,7.103,7.234,7.088,7.088,500000.0
2005-08-04 18:17:00,7.193,7.193,7.08,7.11,350000.0
2005-08-04 18:20:00,7.087,7.176,7.035,7.154,400000.0
2005-08-04 18:21:00,7.108,7.192,7.068,7.161,550000.0
2005-08-04 18:22:00,7.077,7.187,7.077,7.11,400000.0
2005-08-04 18:23:00,7.181,7.193,7.107,7.186,400000.0
2005-08-04 18:24:00,7.175,7.177,7.073,7.177,400000.0
2005-08-04 18:25:00,7.113,7.213,7.081,7.107,500000.0
2005-08-04 18:27:00,7.118,7.178,7.049,7.151,650000.0
2005-08-04 18:29:00,7.122,7.208,7.103,7.208,350000.0
2005-08-04 18:31:00,7.159,7.168,7.072,7.153,350000.0
2005-08-04 18:32:00,7.122,7.232,7.095,7.136,450000.0
2005-08-04 18:33:00,7.162,7.229,7.118,7.183,500000.0
2005-08-04 18:34:00,7.173,7.215,7.098,7.215,400000.0
2005-08-04 18:35:00,7.134,7.207,7.134,7.148,350000.0
2005-08-04 18:36:00,7.137,7.217,7.077,7.169,550000.0
2005-08-04 18:37:00,7.12,7.196,7.108,7.156,500000.0
2005-08-04 18:38:00,7.179,7.198,7.074,7.135,450000.0
2005-08-04 18:39:00,7.187,7.213,7.121,7.19,400000.0
2005-08-04 18:40:00,7.193,7.212,7.088,7.145,250000.0
2005-08-04 18:41:00,7.142,7.214,7.134,7.181,500000.0
2005-08-04 18:42:00,7.14,7.224,7.087,7.12,550000.0
2005-08-04 18:43:00,7.149,7.203,7.082,7.203,400000.0
2005-08-04 18:44:00,7.162,7.195,7.071,7.129,500000.0
2005-08-04 18:45:00,7.088,7.207,7.088,7.169,350000.0
2005-08-04 18:46:00,7.094,7.207,7.076,7.207,350000.0
2005-08-04 18:47:00,7.076,7.214,7.076,7.17,400000.0
2005-08-04 18:48:00,7.146,7.197,7.064,7.08,550000.0
2005-08-04 18:49:00,7.151,7.196,7.078,7.126,500000.0
2005-08-04 18:50:00,7.139,7.186,7.083,7.179,450000.0
2005-08-04 18:51:00,7.168,7.204,7.107,7.126,450000.0
2005-08-04 18:52:00,7.166,7.215,7.076,7.208,550000.0
2005-08-04 18:53:00,7.14,7.204,7.112,7.147,450000.0
2005-08-04 18:54:00,7.083,7.217,7.083,7.185,500000.0
2005-08-04 18:55:00,7.087,7.19,7.056,7.138,350000.0
2005-08-04 18:56:00,7.181,7.229,7.112,7.112,300000.0
2005-08-04 18:57:00,7.23,7.236,7.111,7.193,450000.0
2005-08-04 18:58:00,7.188,7.196,7.115,7.166,350000.0
2005-08-04 18:59:00,7.111,7.169,7.111,7.146,450000.0
2005-08-04 19:00:00,7.138,7.221,7.087,7.206,350000.0
2005-08-04 19:01:00,7.098,7.157,7.07,7.136,500000.0
2005-08-04 19:02:00,7.126,7.2,7.078,7.173,400000.0
2005-08-04 19:03:00,7.169,7.169,7.076,7.084,350000.0
2005-08-04 19:04:00,7.17,7.221,7.081,7.127,500000.0
2005-08-04 19:05:00,7.204,7.204,7.085,7.146,550000.0
2005-08-04 19:06:00,7.179,7.202,7.086,7.202,400000.0
2005-08-04 19:07:00,7.153,7.178,7.08,7.11,400000.0
2005-08-04 19:08:00,7.108,7.201,7.101,7.101,350000.0
2005-08-04 19:09:00,7.097,7.243,7.093,7.158,500000.0
2005-08-04 19:10:00,7.193,7.193,7.119,7.119,200000.0
2005-08-04 19:11:00,7.121,7.199,7.058,7.199,300000.0
2005-08-04 19:13:00,7.108,7.18,7.053,7.053,350000.0
2005-08-04 19:14:00,7.08,7.184,7.065,7.175,400000.0
2005-08-04 19:15:00,7.117,7.203,7.106,7.203,500000.0
2005-08-04 19:17:00,7.098,7.217,7.079,7.131,350000.0
2005-08-04 19:18:00,7.07,7.188,7.054,7.143,650000.0
2005-08-04 19:19:00,7.148,7.239,7.104,7.225,750000.0
2005-08-04 19:20:00,7.213,7.213,7.084,7.152,550000.0
2005-08-04 19:21:00,7.176,7.183,7.069,7.16,600000.0
2005-08-04 19:22:00,7.169,7.207,7.052,7.092,700000.0
2005-08-04 19:23:00,7.13,7.193,7.05,7.05,450000.0
2005-08-04 19:24:00,7.124,7.169,7.105,7.135,250000.0
2005-08-04 19:25:00,7.185,7.185,7.077,7.077,300000.0
2005-08-04 19:26:00,7.098,7.197,7.092,7.187,550000.0
2005-08-04 19:27:00,7.123,7.177,7.096,7.149,350000.0
2005-08-04 19:28:00,7.153,7.177,7.048,7.177,550000.0
2005-08-04 19:29:00,7.159,7.22,7.109,7.114,450000.0
2005-08-04 19:30:00,7.183,7.185,7.057,7.154,550000.0
2005-08-04 19:31:00,7.181,7.181,7.071,7.111,450000.0
2005-08-04 19:32:00,7.089,7.177,7.019,7.101,750000.0
2005-08-04 19:33:00,7.139,7.139,7.058,7.109,150000.0
2005-08-04 19:35:00,7.038,7.135,7.038,7.08,300000.0
2005-08-04 19:37:00,7.168,7.243,7.067,7.067,500000.0
2005-08-04 19:38:00,7.175,7.175,7.056,7.161,350000.0
2005-08-04 19:39:00,7.073,7.144,7.073,7.136,350000.0
2005-08-04 19:40:00,7.188,7.188,7.066,7.181,200000.0
2005-08-04 19:42:00,7.158,7.158,7.073,7.105,200000.0
2005-08-04 19:45:00,7.147,7.147,7.046,7.085,200000.0
2005-08-04 19:47:00,7.096,7.164,7.053,7.132,550000.0
2005-08-04 19:48:00,7.188,7.196,7.079,7.114,350000.0
2005-08-04 19:51:00,7.145,7.145,7.044,7.084,200000.0
2005-08-04 19:53:00,7.072,7.175,7.051,7.106,450000.0
2005-08-04 20:00:00,7.159,7.159,7.08,7.114,250000.0
2005-08-04 20:02:00,7.13,7.193,7.102,7.193,200000.0
2005-08-04 20:10:00,7.154,7.154,7.049,7.086,200000.0
2005-08-04 20:12:00,7.137,7.137,7.036,7.075,200000.0
2005-08-04 20:15:00,7.146,7.146,7.066,7.102,200000.0
2005-08-04 20:18:00,7.164,7.164,7.081,7.113,200000.0
2005-08-04 20:23:00,7.067,7.207,7.067,7.164,350000.0
2005-08-04 20:24:00,7.154,7.205,7.082,7.087,400000.0
2005-08-04 20:25:00,7.161,7.161,7.02,7.05,250000.0
2005-08-04 20:26:00,7.058,7.174,7.058,7.164,450000.0
2005-08-04 20:27:00,7.139,7.168,7.082,7.143,350000.0
2005-08-04 20:32:00,7.155,7.155,7.063,7.099,200000.0
2005-08-04 20:33:00,7.124,7.133,7.044,7.058,300000.0
2005-08-04 20:34:00,7.075,7.147,7.075,7.128,300000.0
2005-08-04 20:37:00,7.149,7.149,7.07,7.103,200000.0
2005-08-04 20:39:00,7.142,7.142,7.037,7.075,200000.0
2005-08-04 20:41:00,7.141,7.147,7.062,7.147,350000.0
2005-08-04 20:48:00,7.133,7.178,7.05,7.178,400000.0
2005-08-04 20:51:00,7.135,7.144,7.112,7.144,200000.0
2005-08-04 20:53:00,7.13,7.14,7.023,7.05,650000.0
2005-08-04 20:55:00,7.14,7.146,7.056,7.091,250000.0
2005-08-04 20:58:00,7.1,7.183,7.083,7.171,500000.0
2005-08-04 21:00:00,7.143,7.143,7.06,7.093,200000.0
2005-08-04 21:08:00,7.136,7.136,7.036,7.075,200000.0
2005-08-04 21:12:00,7.124,7.124,7.025,7.063,200000.0
2005-08-04 21:14:00,7.136,7.136,7.052,7.084,200000.0
2005-08-04 21:15:00,7.134,7.134,7.073,7.127,200000.0
2005-08-04 21:17:00,7.03,7.034,7.03,7.034,150000.0
2005-08-04 21:18:00,7.024,7.143,7.0,7.077,450000.0
2005-08-04 21:26:00,7.034,7.173,7.034,7.173,100000.0
2005-08-04 21:50:00,7.145,7.145,7.062,7.094,200000.0
2005-08-04 21:54:00,7.132,7.132,7.028,7.065,200000.0
2005-08-04 21:58:00,7.122,7.168,7.034,7.168,450000.0
2005-08-04 21:59:00,7.196,7.196,7.061,7.061,250000.0
2005-08-04 22:03:00,7.125,7.125,7.033,7.069,200000.0
2005-08-04 22:06:00,7.146,7.146,7.078,7.078,100000.0
2005-08-04 22:07:00,7.023,7.124,7.023,7.119,200000.0
2005-08-04 22:08:00,7.035,7.202,7.034,7.155,450000.0
2005-08-04 22:15:00,7.035,7.135,7.035,7.135,450000.0
2005-08-04 22:23:00,7.089,7.164,7.089,7.143,250000.0
2005-08-04 22:50:00,7.035,7.141,7.035,7.082,300000.0
2005-08-04 23:03:00,7.065,7.14,7.061,7.14,250000.0
2005-08-04 23:05:00,7.065,7.185,7.061,7.093,350000.0
2005-08-04 23:12:00,7.185,7.193,7.096,7.1,400000.0
2005-08-04 23:19:00,7.147,7.147,7.062,7.095,200000.0
2005-08-04 23:23:00,7.146,7.184,7.059,7.118,350000.0
2005-08-04 23:25:00,7.142,7.175,7.09,7.149,400000.0
2005-08-04 23:41:00,7.126,7.157,7.108,7.117,300000.0
2005-08-04 23:42:00,7.078,7.143,7.078,7.143,400000.0
2005-08-04 23:47:00,7.11,7.164,7.03,7.164,500000.0
2005-08-04 23:51:00,7.157,7.157,7.073,7.105,200000.0
2005-08-04 23:52:00,7.104,7.12,7.104,7.12,100000.0
2005-08-04 23:56:00,7.125,7.125,7.033,7.069,200000.0
2005-08-05 00:00:00,7.21,7.27,7.11,7.13,250000.0
2005-08-05 00:02:00,7.109,7.132,7.088,7.123,250000.0
2005-08-05 00:14:00,7.09,7.189,7.073,7.073,300000.0
2005-08-05 00:17:00,7.107,7.2,7.067,7.179,300000.0
2005-08-05 00:19:00,7.146,7.171,7.041,7.054,500000.0
2005-08-05 00:24:00,7.051,7.064,7.051,7.064,100000.0
2005-08-05 00:29:00,7.168,7.168,7.057,7.08,300000.0
2005-08-05 00:39:00,7.097,7.134,7.038,7.068,550000.0
2005-08-05 00:41:00,7.126,7.15,7.038,7.15,500000.0
2005-08-05 00:42:00,7.049,7.177,7.033,7.137,450000.0
2005-08-05 00:50:00,7.135,7.135,7.03,7.067,200000.0
2005-08-05 00:53:00,7.115,7.115,7.023,7.059,200000.0
2005-08-05 00:57:00,7.127,7.127,7.043,7.075,200000.0
2005-08-05 01:15:00,7.133,7.133,7.049,7.083,200000.0
2005-08-05 01:19:00,7.126,7.126,7.025,7.065,200000.0
2005-08-05 01:32:00,7.133,7.183,7.059,7.059,300000.0
2005-08-05 01:41:00,7.14,7.208,7.08,7.08,350000.0
2005-08-05 01:43:00,7.131,7.131,7.027,7.065,200000.0
2005-08-05 01:45:00,7.116,7.116,7.015,7.054,200000.0
2005-08-05 01:56:00,7.024,7.173,7.024,7.128,450000.0
2005-08-05 02:00:00,7.055,7.134,7.027,7.127,350000.0
2005-08-05 02:05:00,7.116,7.142,7.006,7.035,600000.0
2005-08-05 02:10:00,7.05,7.159,7.028,7.159,400000.0
2005-08-05 02:11:00,7.179,7.179,7.034,7.034,350000.0
2005-08-05 02:12:00,7.135,7.145,7.036,7.08,700000.0
2005-08-05 02:14:00,7.084,7.148,7.047,7.135,450000.0
2005-08-05 02:16:00,7.075,7.196,7.056,7.147,600000.0
2005-08-05 02:17:00,7.096,7.152,7.05,7.147,350000.0
2005-08-05 02:22:00,7.113,7.19,7.076,7.157,400000.0
2005-08-05 02:35:00,7.132,7.132,7.033,7.073,200000.0
2005-08-05 02:37:00,7.07,7.154,7.07,7.13,250000.0
2005-08-05 02:42:00,7.031,7.163,7.031,7.163,300000.0
2005-08-05 02:43:00,7.126,7.194,7.045,7.159,750000.0
2005-08-05 02:44:00,7.154,7.187,7.057,7.157,350000.0
2005-08-05 02:45:00,7.179,7.179,7.056,7.094,400000.0
2005-08-05 02:46:00,7.137,7.194,7.07,7.149,400000.0
2005-08-05 02:47:00,7.07,7.155,7.047,7.108,450000.0
2005-08-05 02:48:00,7.13,7.179,7.055,7.155,450000.0
2005-08-05 02:50:00,7.146,7.146,7.128,7.128,150000.0
2005-08-05 02:51:00,7.097,7.178,7.022,7.116,600000.0
2005-08-05 02:52:00,7.143,7.173,7.016,7.173,500000.0
2005-08-05 02:53:00,7.094,7.158,7.049,7.158,200000.0
2005-08-05 02:54:00,7.095,7.156,7.095,7.138,200000.0
2005-08-05 02:55:00,7.057,7.161,7.057,7.079,350000.0
2005-08-05 02:56:00,7.041,7.179,7.041,7.136,500000.0
2005-08-05 02:58:00,7.135,7.135,7.043,7.079,200000.0
2005-08-05 03:05:00,7.151,7.151,7.063,7.14,350000.0
2005-08-05 03:06:00,7.028,7.141,7.028,7.129,500000.0
2005-08-05 03:07:00,7.178,7.178,7.063,7.082,550000.0
2005-08-05 03:10:00,7.138,7.16,7.079,7.16,300000.0
2005-08-05 03:11:00,7.125,7.152,7.072,7.072,600000.0
2005-08-05 03:12:00,7.131,7.15,7.04,7.055,250000.0
2005-08-05 03:14:00,7.113,7.171,7.08,7.127,350000.0
2005-08-05 03:15:00,7.131,7.178,7.082,7.178,500000.0
2005-08-05 03:20:00,7.173,7.239,7.072,7.072,550000.0
2005-08-05 03:22:00,7.099,7.199,7.047,7.099,300000.0
2005-08-05 03:27:00,7.08,7.16,7.08,7.16,400000.0
2005-08-05 03:29:00,7.056,7.132,7.046,7.125,250000.0
2005-08-05 03:36:00,7.142,7.177,7.045,7.128,300000.0
2005-08-05 03:38:00,7.133,7.18,7.037,7.058,450000.0
2005-08-05 03:39:00,7.144,7.151,7.07,7.133,300000.0
2005-08-05 03:40:00,7.119,7.146,7.058,7.146,400000.0
2005-08-05 03:42:00,7.046,7.169,7.012,7.102,800000.0
2005-08-05 03:43:00,7.171,7.171,7.028,7.045,350000.0
2005-08-05 03:45:00,7.094,7.118,7.094,7.118,200000.0
2005-08-05 03:48:00,7.155,7.169,7.03,7.047,400000.0
2005-08-05 03:49:00,7.121,7.152,7.045,7.13,450000.0
2005-08-05 03:50:00,7.136,7.138,7.054,7.06,250000.0
2005-08-05 03:51:00,7.113,7.139,7.036,7.107,550000.0
2005-08-05 03:53:00,7.061,7.149,7.015,7.015,450000.0
2005-08-05 03:54:00,7.089,7.11,7.057,7.11,250000.0
2005-08-05 03:55:00,7.067,7.114,7.016,7.016,250000.0
2005-08-05 03:56:00,7.121,7.172,7.029,7.029,350000.0
2005-08-05 03:57:00,7.076,7.148,7.006,7.031,500000.0
2005-08-05 03:59:00,7.084,7.119,7.022,7.054,400000.0
2005-08-05 04:00:00,7.116,7.145,7.02,7.069,250000.0
2005-08-05 04:01:00,7.147,7.147,7.007,7.081,450000.0
2005-08-05 04:03:00,7.137,7.158,7.036,7.071,350000.0
2005-08-05 04:04:00,7.034,7.039,7.034,7.038,150000.0
2005-08-05 04:07:00,7.065,7.126,7.014,7.035,600000.0
2005-08-05 04:08:00,7.133,7.139,7.038,7.109,450000.0
2005-08-05 04:10:00,7.127,7.132,7.025,7.061,300000.0
2005-08-05 04:12:00,7.07,7.152,7.042,7.125,400000.0
2005-08-05 04:17:00,7.098,7.129,7.002,7.076,500000.0
2005-08-05 04:26:00,6.997,7.139,6.997,7.114,550000.0
2005-08-05 04:28:00,7.064,7.148,7.042,7.135,500000.0
2005-08-05 04:29:00,7.051,7.149,7.044,7.115,500000.0
2005-08-05 04:34:00,7.018,7.112,7.0,7.087,300000.0
2005-08-05 04:35:00,7.06,7.06,7.043,7.043,100000.0
2005-08-05 04:36:00,7.063,7.153,7.063,7.124,300000.0
2005-08-05 04:41:00,7.025,7.131,6.97,7.102,700000.0
2005-08-05 04:46:00,7.172,7.205,7.074,7.087,450000.0
2005-08-05 04:47:00,7.096,7.163,7.038,7.038,250000.0
2005-08-05 04:48:00,7.109,7.147,7.07,7.147,250000.0
2005-08-05 04:53:00,7.157,7.168,7.081,7.081,250000.0
2005-08-05 04:54:00,7.117,7.156,7.044,7.044,400000.0
2005-08-05 04:55:00,7.117,7.128,7.117,7.128,100000.0
2005-08-05 04:56:00,7.023,7.12,7.011,7.12,350000.0
2005-08-05 04:57:00,7.058,7.155,7.043,7.114,200000.0
2005-08-05 04:59:00,7.105,7.105,7.03,7.044,300000.0
2005-08-05 05:00:00,7.072,7.128,7.038,7.128,200000.0
2005-08-05 05:04:00,7.054,7.054,7.038,7.038,150000.0
2005-08-05 05:06:00,7.115,7.115,7.023,7.059,200000.0
2005-08-05 05:16:00,7.107,7.107,7.02,7.107,300000.0
2005-08-05 05:20:00,7.096,7.137,7.004,7.102,350000.0
2005-08-05 05:22:00,7.125,7.125,7.033,7.069,200000.0
2005-08-05 05:25:00,7.094,7.159,7.031,7.149,250000.0
2005-08-05 05:26:00,7.054,7.054,7.027,7.027,100000.0
2005-08-05 05:27:00,7.015,7.124,7.015,7.049,200000.0
2005-08-05 05:28:00,7.11,7.165,7.11,7.13,150000.0
2005-08-05 05:31:00,7.082,7.12,7.082,7.12,100000.0
2005-08-05 05:32:00,7.144,7.144,7.032,7.048,250000.0
2005-08-05 05:33:00,7.06,7.147,7.06,7.108,200000.0
2005-08-05 05:34:00,7.146,7.146,7.041,7.105,450000.0
2005-08-05 05:35:00,7.098,7.182,7.057,7.096,450000.0
2005-08-05 05:36:00,7.15,7.15,7.09,7.114,150000.0
2005-08-05 05:39:00,7.108,7.108,6.992,7.037,300000.0
2005-08-05 05:43:00,7.121,7.129,7.022,7.022,250000.0
2005-08-05 05:48:00,7.107,7.107,7.006,7.045,200000.0
2005-08-05 05:53:00,7.012,7.127,7.012,7.121,350000.0
2005-08-05 06:00:00,7.086,7.141,7.066,7.066,450000.0
2005-08-05 06:04:00,7.084,7.114,6.985,7.033,400000.0
2005-08-05 06:05:00,7.13,7.153,7.012,7.012,300000.0
2005-08-05 06:11:00,7.12,7.19,7.056,7.1,450000.0
2005-08-05 06:12:00,7.084,7.161,7.038,7.075,300000.0
2005-08-05 06:16:00,7.103,7.118,7.006,7.048,700000.0
2005-08-05 06:19:00,7.124,7.124,7.041,7.073,200000.0
2005-08-05 06:21:00,7.086,7.179,7.063,7.088,450000.0
2005-08-05 06:22:00,7.124,7.138,6.982,7.022,550000.0
2005-08-05 06:24:00,7.104,7.104,7.004,7.044,200000.0
2005-08-05 06:27:00,7.138,7.138,7.046,7.046,250000.0
2005-08-05 06:30:00,7.152,7.179,7.039,7.094,650000.0
2005-08-05 06:33:00,7.039,7.17,7.039,7.14,350000.0
2005-08-05 06:34:00,7.136,7.136,7.038,7.038,150000.0
2005-08-05 06:36:00,7.039,7.134,7.039,7.074,250000.0
2005-08-05 06:40:00,7.09,7.154,7.077,7.077,300000.0
2005-08-05 06:43:00,7.126,7.126,7.025,7.065,200000.0
2005-08-05 06:45:00,7.175,7.175,7.067,7.067,300000.0
2005-08-05 06:49:00,7.124,7.124,7.024,7.063,200000.0
2005-08-05 06:59:00,7.125,7.125,7.033,7.069,200000.0
2005-08-05 07:02:00,7.055,7.134,7.013,7.134,450000.0
2005-08-05 07:09:00,7.087,7.167,7.06,7.167,450000.0
2005-08-05 07:11:00,7.129,7.129,7.02,7.069,250000.0
2005-08-05 07:16:00,7.181,7.192,7.064,7.178,650000.0
2005-08-05 07:18:00,7.132,7.137,7.079,7.126,450000.0
2005-08-05 07:19:00,7.127,7.132,7.045,7.045,350000.0
2005-08-05 07:20:00,7.129,7.129,7.044,7.121,300000.0
2005-08-05 07:21:00,7.096,7.108,7.015,7.098,350000.0
2005-08-05 07:22:00,7.121,7.157,7.038,7.12,550000.0
2005-08-05 07:23:00,7.05,7.162,7.05,7.162,300000.0
2005-08-05 07:25:00,7.181,7.181,7.06,7.09,500000.0
2005-08-05 07:26:00,7.145,7.149,7.03,7.149,450000.0
2005-08-05 07:27:00,7.132,7.147,6.999,7.062,500000.0
2005-08-05 07:30:00,7.073,7.162,7.029,7.046,500000.0
2005-08-05 07:32:00,7.089,7.132,7.05,7.081,250000.0
2005-08-05 07:35:00,7.101,7.148,7.026,7.148,250000.0
2005-08-05 07:36:00,7.085,7.127,7.062,7.125,500000.0
2005-08-05 07:38:00,7.154,7.154,7.042,7.111,400000.0
2005-08-05 07:39:00,7.13,7.138,7.043,7.138,350000.0
2005-08-05 07:40:00,7.09,7.131,7.012,7.131,450000.0
2005-08-05 07:41:00,7.071,7.171,7.032,7.032,450000.0
2005-08-05 07:42:00,7.138,7.147,7.046,7.046,300000.0
2005-08-05 07:43:00,7.04,7.147,7.006,7.125,450000.0
2005-08-05 07:44:00,7.138,7.138,7.024,7.067,300000.0
2005-08-05 07:45:00,7.057,7.122,7.024,7.122,400000.0
2005-08-05 07:46:00,7.068,7.148,7.068,7.072,350000.0
2005-08-05 07:47:00,7.142,7.199,7.059,7.103,550000.0
2005-08-05 07:48:00,7.038,7.159,7.038,7.146,550000.0
2005-08-05 07:49:00,7.047,7.145,7.033,7.116,350000.0
2005-08-05 07:50:00,7.127,7.201,7.072,7.153,400000.0
2005-08-05 07:51:00,7.104,7.206,7.104,7.176,600000.0
2005-08-05 07:52:00,7.17,7.17,7.035,7.143,550000.0
2005-08-05 07:53:00,7.097,7.185,7.062,7.178,500000.0
2005-08-05 07:55:00,7.14,7.196,7.046,7.046,500000.0
2005-08-05 07:57:00,7.156,7.16,7.078,7.098,400000.0
2005-08-05 07:58:00,7.13,7.176,7.094,7.094,250000.0
2005-08-05 07:59:00,7.089,7.089,7.071,7.071,100000.0
2005-08-05 08:00:00,7.081,7.161,7.047,7.161,350000.0
2005-08-05 08:01:00,7.076,7.159,7.026,7.026,350000.0
2005-08-05 08:02:00,7.052,7.167,7.038,7.089,750000.0
2005-08-05 08:03:00,7.053,7.144,7.053,7.135,450000.0
2005-08-05 08:05:00,7.066,7.144,6.998,7.09,550000.0
2005-08-05 08:06:00,7.057,7.149,7.037,7.072,400000.0
2005-08-05 08:07:00,7.16,7.189,7.058,7.17,500000.0
2005-08-05 08:08:00,7.078,7.176,7.039,7.059,650000.0
2005-08-05 08:09:00,7.076,7.133,7.031,7.068,500000.0
2005-08-05 08:10:00,7.152,7.152,7.056,7.056,350000.0
2005-08-05 08:11:00,7.134,7.134,7.017,7.12,500000.0
2005-08-05 08:12:00,7.16,7.163,7.068,7.068,400000.0
2005-08-05 08:13:00,7.155,7.155,7.029,7.051,400000.0
2005-08-05 08:15:00,7.033,7.155,7.033,7.155,250000.0
2005-08-05 08:17:00,7.062,7.174,7.06,7.141,650000.0
2005-08-05 08:19:00,7.056,7.127,7.056,7.08,250000.0
2005-08-05 08:21:00,7.061,7.181,7.043,7.083,550000.0
2005-08-05 08:23:00,7.042,7.174,7.042,7.169,400000.0
2005-08-05 08:24:00,7.162,7.162,7.051,7.051,250000.0
2005-08-05 08:25:00,7.032,7.159,7.032,7.144,350000.0
2005-08-05 08:26:00,7.149,7.154,7.054,7.154,500000.0
2005-08-05 08:27:00,7.091,7.143,7.091,7.143,250000.0
2005-08-05 08:29:00,7.031,7.117,7.004,7.108,400000.0
2005-08-05 08:30:00,7.133,7.153,7.069,7.12,400000.0
2005-08-05 08:32:00,7.162,7.162,7.066,7.1,250000.0
2005-08-05 08:33:00,7.123,7.174,7.034,7.13,400000.0
2005-08-05 08:34:00,7.092,7.121,7.03,7.058,300000.0
2005-08-05 08:35:00,7.127,7.16,7.028,7.16,350000.0
2005-08-05 08:36:00,7.129,7.167,7.051,7.077,500000.0
2005-08-05 08:37:00,7.086,7.205,7.051,7.142,400000.0
2005-08-05 08:39:00,7.084,7.144,7.02,7.02,250000.0
2005-08-05 08:40:00,7.09,7.149,7.076,7.125,250000.0
2005-08-05 08:41:00,7.119,7.144,7.079,7.079,350000.0
2005-08-05 08:42:00,7.17,7.17,7.038,7.114,450000.0
2005-08-05 08:43:00,7.073,7.073,7.073,7.073,50000.0
2005-08-05 08:45:00,7.14,7.174,7.082,7.082,350000.0
2005-08-05 08:47:00,7.16,7.163,7.045,7.092,550000.0
2005-08-05 08:48:00,7.036,7.103,7.036,7.079,450000.0
2005-08-05 08:49:00,7.166,7.166,7.057,7.113,400000.0
2005-08-05 08:51:00,7.124,7.16,7.039,7.089,350000.0
2005-08-05 08:53:00,7.137,7.157,7.051,7.122,400000.0
2005-08-05 08:54:00,7.158,7.16,7.069,7.069,350000.0
2005-08-05 08:56:00,7.072,7.181,7.041,7.113,550000.0
2005-08-05 08:57:00,7.111,7.148,7.041,7.108,550000.0
2005-08-05 08:58:00,7.162,7.162,7.055,7.11,200000.0
2005-08-05 08:59:00,7.145,7.145,6.994,7.099,500000.0
2005-08-05 09:00:00,7.096,7.149,6.983,7.011,550000.0
2005-08-05 09:01:00,7.05,7.148,7.04,7.131,400000.0
2005-08-05 09:03:00,7.061,7.136,7.023,7.023,300000.0
2005-08-05 09:04:00,7.111,7.156,7.012,7.156,400000.0
2005-08-05 09:05:00,7.099,7.145,7.024,7.127,400000.0
2005-08-05 09:06:00,7.095,7.145,7.033,7.078,350000.0
2005-08-05 09:07:00,7.009,7.117,7.009,7.1,400000.0
2005-08-05 09:09:00,7.056,7.191,7.049,7.058,450000.0
2005-08-05 09:10:00,7.12,7.127,7.008,7.12,350000.0
2005-08-05 09:12:00,7.13,7.158,7.059,7.059,550000.0
2005-08-05 09:13:00,7.064,7.144,7.013,7.144,450000.0
2005-08-05 09:14:00,7.12,7.154,7.053,7.056,500000.0
2005-08-05 09:15:00,7.081,7.141,7.048,7.107,350000.0
2005-08-05 09:17:00,7.135,7.135,7.004,7.101,550000.0
2005-08-05 09:18:00,7.119,7.168,7.042,7.119,400000.0
2005-08-05 09:19:00,7.152,7.152,7.03,7.132,450000.0
2005-08-05 09:20:00,7.082,7.177,7.053,7.053,450000.0
2005-08-05 09:23:00,7.048,7.146,7.009,7.112,450000.0
2005-08-05 09:24:00,7.008,7.105,7.008,7.069,400000.0
2005-08-05 09:25:00,7.14,7.14,7.023,7.063,350000.0
2005-08-05 09:26:00,7.04,7.133,7.04,7.133,250000.0
2005-08-05 09:27:00,7.049,7.167,7.036,7.099,500000.0
2005-08-05 09:29:00,7.083,7.189,7.033,7.157,550000.0
2005-08-05 09:31:00,7.115,7.115,7.023,7.101,400000.0
2005-08-05 09:33:00,7.137,7.176,7.046,7.176,450000.0
2005-08-05 09:34:00,7.127,7.169,7.048,7.141,350000.0
2005-08-05 09:35:00,7.039,7.164,7.039,7.164,350000.0
2005-08-05 09:36:00,7.079,7.171,7.025,7.031,500000.0
2005-08-05 09:37:00,7.121,7.188,7.033,7.143,400000.0
2005-08-05 09:38:00,7.082,7.152,7.042,7.149,450000.0
2005-08-05 09:39:00,7.152,7.152,6.968,7.11,500000.0
2005-08-05 09:40:00,7.052,7.192,7.03,7.03,550000.0
2005-08-05 09:41:00,7.105,7.165,7.051,7.051,350000.0
2005-08-05 09:42:00,7.141,7.19,7.084,7.088,400000.0
2005-08-05 09:43:00,7.089,7.2,7.089,7.158,350000.0
2005-08-05 09:44:00,7.083,7.148,7.05,7.069,350000.0
2005-08-05 09:45:00,7.014,7.137,7.014,7.137,100000.0
2005-08-05 09:47:00,7.06,7.161,7.06,7.129,300000.0
2005-08-05 09:49:00,7.103,7.158,7.028,7.051,350000.0
2005-08-05 09:51:00,7.139,7.139,7.053,7.068,350000.0
2005-08-05 09:52:00,7.158,7.158,6.993,7.094,400000.0
2005-08-05 09:53:00,6.994,7.13,6.994,7.029,400000.0
2005-08-05 09:54:00,7.143,7.152,7.015,7.116,350000.0
2005-08-05 09:55:00,7.114,7.162,7.046,7.066,400000.0
2005-08-05 09:56:00,7.068,7.164,7.035,7.156,400000.0
2005-08-05 09:57:00,7.066,7.148,7.028,7.132,500000.0
2005-08-05 09:59:00,7.088,7.185,7.047,7.18,450000.0
2005-08-05 10:00:00,7.147,7.155,7.063,7.146,550000.0
2005-08-05 10:01:00,7.107,7.138,7.013,7.106,500000.0
2005-08-05 10:03:00,7.114,7.139,7.032,7.053,400000.0
2005-08-05 10:05:00,7.012,7.142,7.012,7.142,400000.0
2005-08-05 10:07:00,7.122,7.162,7.045,7.068,400000.0
2005-08-05 10:10:00,7.154,7.206,7.058,7.171,550000.0
2005-08-05 10:12:00,7.134,7.134,7.01,7.092,350000.0
2005-08-05 10:13:00,7.084,7.201,7.035,7.061,500000.0
2005-08-05 10:15:00,7.157,7.157,7.036,7.102,350000.0
2005-08-05 10:17:00,7.077,7.109,7.001,7.023,400000.0
2005-08-05 10:19:00,7.059,7.154,7.021,7.094,400000.0
2005-08-05 10:20:00,7.053,7.114,7.025,7.025,550000.0
2005-08-05 10:21:00,7.098,7.143,7.08,7.136,400000.0
2005-08-05 10:22:00,7.032,7.192,7.032,7.074,400000.0
2005-08-05 10:24:00,7.15,7.169,7.017,7.169,900000.0
2005-08-05 10:25:00,7.042,7.154,7.007,7.115,700000.0
2005-08-05 10:26:00,7.173,7.173,7.064,7.064,350000.0
2005-08-05 10:27:00,7.128,7.157,7.037,7.157,450000.0
2005-08-05 10:28:00,7.164,7.164,7.044,7.081,350000.0
2005-08-05 10:29:00,7.157,7.157,6.988,7.121,900000.0
2005-08-05 10:30:00,7.075,7.14,7.016,7.07,400000.0
2005-08-05 10:31:00,7.035,7.13,7.035,7.089,350000.0
2005-08-05 10:32:00,7.093,7.142,7.004,7.128,700000.0
2005-08-05 10:33:00,7.136,7.157,7.023,7.149,400000.0
2005-08-05 10:34:00,7.163,7.163,7.027,7.115,500000.0
2005-08-05 10:36:00,7.074,7.192,7.048,7.075,500000.0
2005-08-05 10:37:00,7.173,7.173,7.036,7.077,400000.0
2005-08-05 10:38:00,7.03,7.169,7.03,7.142,400000.0
2005-08-05 10:39:00,7.12,7.149,7.001,7.001,650000.0
2005-08-05 10:40:00,7.141,7.151,7.009,7.124,550000.0
2005-08-05 10:41:00,7.132,7.154,7.042,7.045,350000.0
2005-08-05 10:42:00,7.108,7.154,6.992,7.125,750000.0
2005-08-05 10:43:00,7.113,7.157,7.014,7.034,400000.0
2005-08-05 10:44:00,7.142,7.205,7.076,7.162,900000.0
2005-08-05 10:45:00,7.141,7.176,7.048,7.123,350000.0
2005-08-05 10:48:00,7.084,7.179,7.03,7.172,450000.0
2005-08-05 10:49:00,7.158,7.158,6.976,7.018,600000.0
2005-08-05 10:52:00,7.142,7.225,7.054,7.151,950000.0
2005-08-05 10:53:00,7.123,7.181,7.056,7.095,500000.0
2005-08-05 10:54:00,7.138,7.145,7.036,7.145,400000.0
2005-08-05 10:56:00,7.125,7.19,7.049,7.174,400000.0
2005-08-05 10:57:00,7.12,7.155,6.994,7.117,450000.0
2005-08-05 10:59:00,7.135,7.135,6.996,6.996,450000.0
2005-08-05 11:00:00,7.103,7.199,7.06,7.086,350000.0
2005-08-05 11:01:00,7.038,7.175,7.038,7.127,500000.0
2005-08-05 11:02:00,7.159,7.159,7.016,7.085,400000.0
2005-08-05 11:03:00,7.062,7.145,7.016,7.068,550000.0
2005-08-05 11:06:00,7.135,7.168,7.039,7.039,350000.0
2005-08-05 11:07:00,7.101,7.141,7.022,7.141,450000.0
2005-08-05 11:08:00,7.082,7.189,7.058,7.182,350000.0
2005-08-05 11:10:00,7.03,7.154,7.03,7.085,400000.0
2005-08-05 11:12:00,7.163,7.226,7.083,7.151,550000.0
2005-08-05 11:13:00,7.133,7.171,7.038,7.171,500000.0
2005-08-05 11:16:00,7.09,7.157,7.084,7.148,500000.0
2005-08-05 11:18:00,7.089,7.137,7.089,7.112,350000.0
2005-08-05 11:20:00,7.143,7.185,7.078,7.102,400000.0
2005-08-05 11:21:00,7.16,7.16,7.016,7.12,450000.0
2005-08-05 11:22:00,7.172,7.242,7.051,7.051,400000.0
2005-08-05 11:24:00,7.107,7.173,7.025,7.132,550000.0
2005-08-05 11:26:00,7.136,7.161,7.034,7.161,400000.0
2005-08-05 11:27:00,7.079,7.198,7.079,7.182,500000.0
2005-08-05 11:30:00,7.16,7.166,7.047,7.047,500000.0
2005-08-05 11:32:00,7.108,7.159,7.042,7.042,450000.0
2005-08-05 11:34:00,7.132,7.132,7.065,7.128,250000.0
2005-08-05 11:35:00,7.133,7.152,7.017,7.093,450000.0
2005-08-05 11:36:00,7.062,7.189,7.019,7.077,550000.0
2005-08-05 11:37:00,7.04,7.138,7.015,7.126,400000.0
2005-08-05 11:39:00,7.082,7.161,7.037,7.059,350000.0
2005-08-05 11:40:00,7.06,7.163,7.032,7.109,400000.0
2005-08-05 11:41:00,7.033,7.123,7.033,7.074,350000.0
2005-08-05 11:42:00,7.032,7.131,7.032,7.126,350000.0
2005-08-05 11:43:00,7.156,7.156,7.054,7.155,350000.0
2005-08-05 11:44:00,7.172,7.195,7.068,7.155,450000.0
2005-08-05 11:45:00,7.066,7.142,7.056,7.128,550000.0
2005-08-05 11:46:00,7.14,7.168,7.046,7.071,400000.0
2005-08-05 11:48:00,7.116,7.15,7.056,7.142,400000.0
2005-08-05 11:50:00,7.099,7.147,7.022,7.147,350000.0
2005-08-05 11:51:00,7.01,7.119,7.01,7.117,450000.0
2005-08-05 11:52:00,7.088,7.189,7.049,7.186,450000.0
2005-08-05 11:54:00,7.163,7.163,7.05,7.113,550000.0
2005-08-05 11:56:00,7.105,7.18,7.102,7.104,350000.0
2005-08-05 11:58:00,7.14,7.171,7.048,7.171,350000.0
2005-08-05 11:59:00,7.115,7.147,7.046,7.1,450000.0
2005-08-05 12:01:00,7.159,7.182,7.07,7.091,500000.0
2005-08-05 12:02:00,7.126,7.137,7.006,7.027,400000.0
2005-08-05 12:04:00,7.102,7.164,7.058,7.058,350000.0
2005-08-05 12:05:00,7.13,7.146,7.006,7.069,350000.0
2005-08-05 12:06:00,7.139,7.158,7.089,7.158,350000.0
2005-08-05 12:07:00,7.186,7.234,7.075,7.137,450000.0
2005-08-05 12:08:00,7.151,7.166,7.043,7.166,450000.0
2005-08-05 12:09:00,7.059,7.145,7.056,7.089,350000.0
2005-08-05 12:10:00,7.136,7.163,7.064,7.106,400000.0
2005-08-05 12:11:00,7.091,7.128,7.038,7.06,400000.0
2005-08-05 12:13:00,7.125,7.183,7.066,7.139,400000.0
2005-08-05 12:14:00,7.142,7.162,7.01,7.05,550000.0
2005-08-05 12:16:00,7.091,7.151,7.037,7.089,400000.0
2005-08-05 12:17:00,7.14,7.175,7.127,7.16,400000.0
2005-08-05 12:18:00,7.147,7.162,7.064,7.064,450000.0
2005-08-05 12:20:00,7.084,7.169,7.006,7.08,500000.0
2005-08-05 12:22:00,7.166,7.166,7.056,7.13,400000.0
2005-08-05 12:24:00,7.158,7.158,7.036,7.117,600000.0
2005-08-05 12:26:00,7.147,7.147,7.037,7.086,450000.0
2005-08-05 12:28:00,7.141,7.171,7.046,7.096,500000.0
2005-08-05 12:30:00,7.051,7.174,7.049,7.174,450000.0
2005-08-05 12:32:00,7.05,7.176,7.041,7.145,700000.0
2005-08-05 12:34:00,7.038,7.15,7.03,7.03,450000.0
2005-08-05 12:36:00,7.192,7.192,7.053,7.053,350000.0
2005-08-05 12:37:00,7.167,7.178,7.08,7.08,500000.0
2005-08-05 12:39:00,7.137,7.155,7.016,7.114,450000.0
2005-08-05 12:42:00,7.044,7.185,7.044,7.129,550000.0
2005-08-05 12:44:00,7.115,7.176,7.053,7.053,450000.0
2005-08-05 12:46:00,7.018,7.113,7.015,7.015,500000.0
2005-08-05 12:48:00,7.043,7.145,7.008,7.116,550000.0
2005-08-05 12:49:00,7.078,7.161,7.052,7.062,450000.0
2005-08-05 12:50:00,7.106,7.178,7.064,7.07,400000.0
2005-08-05 12:51:00,7.034,7.139,6.99,7.139,500000.0
2005-08-05 12:52:00,7.094,7.196,7.084,7.144,500000.0
2005-08-05 12:54:00,7.129,7.153,7.035,7.095,450000.0
2005-08-05 12:55:00,7.099,7.163,7.078,7.158,450000.0
2005-08-05 12:56:00,7.125,7.167,7.053,7.061,450000.0
2005-08-05 12:57:00,7.108,7.154,7.021,7.021,400000.0
2005-08-05 12:58:00,7.081,7.201,7.063,7.067,400000.0
2005-08-05 12:59:00,7.112,7.13,7.032,7.127,450000.0
2005-08-05 13:00:00,7.136,7.178,7.052,7.088,500000.0
2005-08-05 13:01:00,7.027,7.185,7.027,7.129,400000.0
2005-08-05 13:04:00,7.081,7.146,7.017,7.028,450000.0
2005-08-05 13:06:00,7.165,7.165,7.038,7.132,450000.0
2005-08-05 13:07:00,7.152,7.173,7.027,7.106,500000.0
2005-08-05 13:08:00,7.078,7.162,7.057,7.057,400000.0
2005-08-05 13:10:00,7.123,7.251,7.047,7.081,500000.0
2005-08-05 13:11:00,7.053,7.144,7.053,7.126,400000.0
2005-08-05 13:14:00,7.036,7.166,7.036,7.154,350000.0
2005-08-05 13:16:00,7.137,7.137,7.029,7.128,350000.0
2005-08-05 13:18:00,7.037,7.199,7.037,7.162,400000.0
2005-08-05 13:19:00,7.084,7.18,7.054,7.079,400000.0
2005-08-05 13:20:00,7.063,7.142,7.023,7.088,500000.0
2005-08-05 13:21:00,7.038,7.173,7.038,7.047,350000.0
2005-08-05 13:22:00,7.071,7.164,7.061,7.071,400000.0
2005-08-05 13:23:00,7.1,7.183,7.052,7.065,350000.0
2005-08-05 13:24:00,7.151,7.165,7.034,7.059,450000.0
2005-08-05 13:25:00,7.137,7.164,7.068,7.164,350000.0
2005-08-05 13:26:00,7.095,7.183,7.052,7.098,550000.0
2005-08-05 13:27:00,7.072,7.169,7.072,7.136,500000.0
2005-08-05 13:28:00,7.131,7.175,7.047,7.082,400000.0
2005-08-05 13:29:00,7.171,7.18,7.038,7.142,350000.0
2005-08-05 13:30:00,7.182,7.182,7.037,7.061,450000.0
2005-08-05 13:32:00,7.104,7.184,7.048,7.048,500000.0
2005-08-05 13:33:00,7.086,7.152,7.053,7.091,350000.0
2005-08-05 13:34:00,7.041,7.179,7.041,7.07,350000.0
2005-08-05 13:35:00,7.127,7.178,7.064,7.064,400000.0
2005-08-05 13:37:00,7.052,7.149,7.052,7.149,350000.0
2005-08-05 13:38:00,7.11,7.185,7.07,7.185,400000.0
2005-08-05 13:39:00,7.143,7.188,7.071,7.146,500000.0
2005-08-05 13:40:00,7.14,7.18,7.067,7.18,350000.0
2005-08-05 13:41:00,7.071,7.176,7.069,7.174,400000.0
2005-08-05 13:42:00,7.171,7.171,7.068,7.14,350000.0
2005-08-05 13:44:00,7.071,7.183,7.048,7.103,350000.0
2005-08-05 13:46:00,7.117,7.194,7.077,7.136,450000.0
2005-08-05 13:47:00,7.152,7.159,7.063,7.099,400000.0
2005-08-05 13:48:00,7.141,7.161,7.045,7.119,400000.0
2005-08-05 13:49:00,7.048,7.18,7.048,7.151,350000.0
2005-08-05 13:52:00,7.184,7.194,7.061,7.167,350000.0
2005-08-05 13:53:00,7.084,7.164,7.042,7.09,450000.0
2005-08-05 13:54:00,7.142,7.218,7.093,7.186,400000.0
2005-08-05 13:56:00,7.141,7.141,7.013,7.013,400000.0
2005-08-05 13:57:00,7.111,7.167,7.057,7.057,400000.0
2005-08-05 13:58:00,7.032,7.165,7.032,7.165,350000.0
2005-08-05 14:00:00,7.146,7.158,7.04,7.088,350000.0
2005-08-05 14:02:00,7.175,7.196,7.08,7.139,350000.0
2005-08-05 14:03:00,7.16,7.173,7.097,7.16,350000.0
2005-08-05 14:04:00,7.072,7.179,7.072,7.179,350000.0
2005-08-05 14:05:00,7.176,7.176,7.064,7.064,100000.0
2005-08-05 14:06:00,7.157,7.2,7.094,7.171,350000.0
2005-08-05 14:08:00,7.107,7.162,7.057,7.121,400000.0
2005-08-05 14:10:00,7.04,7.153,7.04,7.096,350000.0
2005-08-05 14:12:00,7.177,7.185,7.14,7.181,450000.0
2005-08-05 14:14:00,7.067,7.213,7.059,7.115,500000.0
2005-08-05 14:16:00,7.076,7.179,7.051,7.132,450000.0
2005-08-05 14:18:00,7.124,7.176,7.051,7.176,400000.0
2005-08-05 14:20:00,7.088,7.225,7.088,7.109,350000.0
2005-08-05 14:21:00,7.07,7.179,7.022,7.093,450000.0
2005-08-05 14:22:00,7.151,7.182,7.043,7.182,450000.0
2005-08-05 14:24:00,7.178,7.182,7.083,7.171,400000.0
2005-08-05 14:25:00,7.111,7.169,7.096,7.104,350000.0
2005-08-05 14:26:00,7.102,7.174,7.054,7.11,350000.0
2005-08-05 14:27:00,7.109,7.18,7.024,7.18,400000.0
2005-08-05 14:28:00,7.15,7.157,7.069,7.119,400000.0
2005-08-05 14:29:00,7.128,7.183,7.053,7.144,350000.0
2005-08-05 14:30:00,7.114,7.178,7.056,7.056,550000.0
2005-08-05 14:31:00,7.092,7.196,7.092,7.177,400000.0
2005-08-05 14:32:00,7.142,7.169,7.057,7.09,500000.0
2005-08-05 14:33:00,7.173,7.173,7.043,7.073,300000.0
2005-08-05 14:34:00,7.116,7.163,7.029,7.029,450000.0
2005-08-05 14:35:00,7.131,7.136,7.068,7.07,350000.0
2005-08-05 14:36:00,7.129,7.134,7.033,7.134,400000.0
2005-08-05 14:37:00,7.029,7.123,6.963,7.111,550000.0
2005-08-05 14:38:00,7.081,7.122,7.048,7.096,400000.0
2005-08-05 14:39:00,7.085,7.107,6.966,7.004,500000.0
2005-08-05 14:40:00,7.068,7.129,7.032,7.054,400000.0
2005-08-05 14:41:00,7.038,7.138,7.038,7.11,550000.0
2005-08-05 14:42:00,7.011,7.123,7.009,7.11,400000.0
2005-08-05 14:43:00,7.115,7.142,7.001,7.142,500000.0
2005-08-05 14:44:00,7.043,7.099,7.016,7.099,450000.0
2005-08-05 14:45:00,7.11,7.154,7.079,7.132,400000.0
2005-08-05 14:46:00,7.137,7.179,7.08,7.08,350000.0
2005-08-05 14:47:00,7.098,7.142,7.004,7.124,350000.0
2005-08-05 14:48:00,7.104,7.165,7.053,7.133,400000.0
2005-08-05 14:49:00,7.129,7.13,6.992,6.997,500000.0
2005-08-05 14:50:00,7.047,7.142,7.012,7.012,400000.0
2005-08-05 14:51:00,7.141,7.153,7.06,7.119,350000.0
2005-08-05 14:52:00,7.147,7.147,7.056,7.074,450000.0
2005-08-05 14:53:00,7.055,7.135,7.028,7.094,400000.0
2005-08-05 14:54:00,7.019,7.165,7.019,7.058,550000.0
2005-08-05 14:55:00,7.107,7.124,7.016,7.019,450000.0
2005-08-05 14:56:00,7.117,7.135,7.012,7.115,550000.0
2005-08-05 14:57:00,7.143,7.167,7.07,7.15,450000.0
2005-08-05 14:58:00,7.068,7.133,7.039,7.104,400000.0
2005-08-05 14:59:00,7.079,7.164,7.043,7.155,550000.0
2005-08-05 15:00:00,7.033,7.165,7.033,7.07,450000.0
2005-08-05 15:01:00,7.115,7.142,7.035,7.128,450000.0
2005-08-05 15:02:00,7.037,7.178,7.023,7.126,450000.0
2005-08-05 15:03:00,7.124,7.144,7.005,7.144,500000.0
2005-08-05 15:04:00,7.065,7.144,7.027,7.03,550000.0
2005-08-05 15:05:00,7.016,7.212,7.016,7.062,550000.0
2005-08-05 15:06:00,7.103,7.118,7.082,7.082,400000.0
2005-08-05 15:07:00,7.04,7.159,7.031,7.123,350000.0
2005-08-05 15:08:00,6.982,7.108,6.969,7.075,500000.0
2005-08-05 15:09:00,7.11,7.112,6.981,7.002,450000.0
2005-08-05 15:10:00,7.042,7.129,6.988,7.037,400000.0
2005-08-05 15:11:00,7.022,7.081,6.962,6.995,500000.0
2005-08-05 15:12:00,7.13,7.13,7.008,7.071,450000.0
2005-08-05 15:13:00,7.092,7.13,7.032,7.128,400000.0
2005-08-05 15:14:00,7.017,7.117,7.008,7.117,350000.0
2005-08-05 15:15:00,6.999,7.116,6.995,7.064,400000.0
2005-08-05 15:16:00,7.005,7.126,6.993,7.053,450000.0
2005-08-05 15:17:00,7.068,7.138,6.996,7.074,450000.0
2005-08-05 15:18:00,7.141,7.141,7.009,7.069,400000.0
2005-08-05 15:19:00,7.094,7.16,7.073,7.116,450000.0
2005-08-05 15:20:00,7.069,7.143,7.053,7.143,400000.0
2005-08-05 15:21:00,7.1,7.127,7.033,7.127,500000.0
2005-08-05 15:22:00,7.099,7.151,7.07,7.101,450000.0
2005-08-05 15:23:00,7.049,7.143,7.049,7.122,400000.0
2005-08-05 15:24:00,7.138,7.198,7.077,7.147,350000.0
2005-08-05 15:25:00,7.142,7.145,7.043,7.1,350000.0
2005-08-05 15:26:00,7.019,7.109,7.017,7.017,550000.0
2005-08-05 15:27:00,7.041,7.13,7.03,7.054,350000.0
2005-08-05 15:28:00,7.039,7.142,7.039,7.097,350000.0
2005-08-05 15:29:00,7.096,7.135,7.012,7.135,400000.0
2005-08-05 15:30:00,7.108,7.14,7.027,7.081,450000.0
2005-08-05 15:31:00,7.073,7.178,7.059,7.059,500000.0
2005-08-05 15:32:00,7.058,7.122,7.018,7.113,450000.0
2005-08-05 15:33:00,7.093,7.107,7.018,7.099,400000.0
2005-08-05 15:34:00,7.016,7.139,7.001,7.001,400000.0
2005-08-05 15:35:00,7.068,7.127,7.043,7.073,400000.0
2005-08-05 15:36:00,7.103,7.159,7.046,7.159,550000.0
2005-08-05 15:37:00,7.136,7.166,7.048,7.119,400000.0
2005-08-05 15:38:00,7.075,7.168,7.073,7.073,450000.0
2005-08-05 15:39:00,7.121,7.142,7.025,7.127,400000.0
2005-08-05 15:40:00,7.04,7.134,7.019,7.04,450000.0
2005-08-05 15:41:00,7.009,7.182,7.009,7.145,400000.0
2005-08-05 15:42:00,7.134,7.134,7.014,7.037,350000.0
2005-08-05 15:43:00,7.061,7.116,7.001,7.01,450000.0
2005-08-05 15:44:00,7.128,7.157,7.054,7.139,350000.0
2005-08-05 15:45:00,7.139,7.139,7.023,7.128,450000.0
2005-08-05 15:46:00,7.027,7.131,7.027,7.044,400000.0
2005-08-05 15:47:00,7.114,7.159,7.024,7.024,550000.0
2005-08-05 15:48:00,7.036,7.107,7.006,7.013,350000.0
2005-08-05 15:49:00,7.082,7.128,7.058,7.128,350000.0
2005-08-05 15:50:00,7.027,7.121,6.987,7.121,550000.0
2005-08-05 15:51:00,7.089,7.123,6.988,6.996,350000.0
2005-08-05 15:52:00,6.998,7.15,6.994,7.008,350000.0
2005-08-05 15:53:00,7.1,7.133,6.999,7.077,500000.0
2005-08-05 15:54:00,7.104,7.124,7.062,7.124,450000.0
2005-08-05 15:55:00,7.0,7.104,7.0,7.101,500000.0
2005-08-05 15:56:00,6.977,7.101,6.977,7.05,450000.0
2005-08-05 15:57:00,7.056,7.095,7.016,7.054,450000.0
2005-08-05 15:58:00,7.022,7.121,6.989,7.121,500000.0
2005-08-05 15:59:00,7.13,7.13,7.027,7.048,450000.0
2005-08-05 16:00:00,7.105,7.188,7.005,7.123,500000.0
2005-08-05 16:01:00,7.106,7.106,6.987,6.988,400000.0
2005-08-05 16:02:00,7.013,7.13,6.979,7.064,550000.0
2005-08-05 16:03:00,7.13,7.132,7.016,7.067,450000.0
2005-08-05 16:04:00,7.006,7.147,7.006,7.095,550000.0
2005-08-05 16:05:00,7.033,7.107,7.024,7.089,400000.0
2005-08-05 16:06:00,7.019,7.121,6.982,7.074,350000.0
2005-08-05 16:07:00,7.034,7.127,7.018,7.018,500000.0
2005-08-05 16:08:00,6.995,7.134,6.995,7.059,550000.0
2005-08-05 16:09:00,7.015,7.128,7.003,7.128,350000.0
2005-08-05 16:10:00,7.113,7.164,7.027,7.139,500000.0
2005-08-05 16:11:00,7.029,7.154,6.974,6.974,500000.0
2005-08-05 16:12:00,7.039,7.096,7.007,7.049,350000.0
2005-08-05 16:13:00,7.043,7.141,7.043,7.141,450000.0
2005-08-05 16:14:00,7.127,7.127,6.983,7.046,500000.0
2005-08-05 16:15:00,7.136,7.148,6.985,6.985,350000.0
2005-08-05 16:16:00,7.056,7.124,7.004,7.094,550000.0
2005-08-05 16:17:00,7.086,7.131,7.0,7.0,350000.0
2005-08-05 16:18:00,7.132,7.155,7.029,7.116,400000.0
2005-08-05 16:19:00,7.135,7.135,7.007,7.084,400000.0
2005-08-05 16:20:00,7.122,7.122,6.99,7.008,550000.0
2005-08-05 16:21:00,7.034,7.113,6.984,7.086,500000.0
2005-08-05 16:22:00,7.084,7.088,6.995,7.044,450000.0
2005-08-05 16:23:00,7.015,7.152,7.015,7.022,400000.0
2005-08-05 16:24:00,7.09,7.162,7.015,7.129,550000.0
2005-08-05 16:25:00,7.108,7.143,7.041,7.118,350000.0
2005-08-05 16:26:00,7.071,7.104,6.957,6.957,550000.0
2005-08-05 16:27:00,6.964,7.118,6.964,7.018,550000.0
2005-08-05 16:28:00,7.056,7.092,7.01,7.092,400000.0
2005-08-05 16:29:00,6.961,7.073,6.961,7.024,450000.0
2005-08-05 16:30:00,6.973,7.067,6.926,7.043,550000.0
2005-08-05 16:31:00,7.006,7.09,6.964,7.02,400000.0
2005-08-05 16:32:00,6.974,7.078,6.974,7.057,350000.0
2005-08-05 16:33:00,7.013,7.123,7.013,7.019,350000.0
2005-08-05 16:34:00,7.038,7.096,6.995,7.096,350000.0
2005-08-05 16:35:00,6.985,7.085,6.947,6.998,500000.0
2005-08-05 16:36:00,7.112,7.113,7.026,7.036,500000.0
2005-08-05 16:37:00,7.108,7.108,7.006,7.025,500000.0
2005-08-05 16:38:00,6.955,7.084,6.954,6.959,450000.0
2005-08-05 16:39:00,7.022,7.103,6.998,7.085,500000.0
2005-08-05 16:40:00,7.065,7.071,6.971,7.071,400000.0
2005-08-05 16:41:00,6.994,7.088,6.994,6.998,350000.0
2005-08-05 16:42:00,6.997,7.101,6.986,7.101,500000.0
2005-08-05 16:43:00,6.987,7.113,6.987,7.041,350000.0
2005-08-05 16:44:00,7.113,7.113,6.972,6.972,400000.0
2005-08-05 16:45:00,6.988,7.074,6.988,7.036,400000.0
2005-08-05 16:46:00,7.017,7.07,7.008,7.07,350000.0
2005-08-05 16:47:00,7.01,7.12,6.991,7.01,600000.0
2005-08-05 16:48:00,7.065,7.093,6.958,7.031,500000.0
2005-08-05 16:50:00,7.016,7.102,7.016,7.054,350000.0
2005-08-05 16:51:00,7.111,7.116,6.987,6.987,400000.0
2005-08-05 16:52:00,7.001,7.096,6.99,7.096,450000.0
2005-08-05 16:53:00,6.997,7.087,6.965,7.011,350000.0
2005-08-05 16:54:00,7.007,7.084,6.965,6.974,450000.0
2005-08-05 16:55:00,7.067,7.102,6.971,7.019,550000.0
2005-08-05 16:56:00,6.986,7.052,6.942,6.96,400000.0
2005-08-05 16:57:00,6.967,7.068,6.967,6.981,300000.0
2005-08-05 16:58:00,6.996,7.101,6.991,7.055,500000.0
2005-08-05 16:59:00,7.024,7.111,7.014,7.014,400000.0
2005-08-05 17:00:00,7.1,7.1,6.978,6.978,350000.0
2005-08-05 17:01:00,7.026,7.111,6.99,7.012,500000.0
2005-08-05 17:02:00,7.025,7.1,7.022,7.056,400000.0
2005-08-05 17:03:00,7.021,7.093,6.991,7.052,500000.0
2005-08-05 17:05:00,7.098,7.098,6.963,7.053,400000.0
2005-08-05 17:06:00,7.102,7.107,6.96,7.05,350000.0
2005-08-05 17:07:00,7.076,7.134,7.005,7.051,500000.0
2005-08-05 17:08:00,6.951,7.081,6.948,7.014,500000.0
2005-08-05 17:09:00,7.053,7.099,6.968,7.013,300000.0
2005-08-05 17:10:00,7.059,7.092,6.976,7.054,350000.0
2005-08-05 17:11:00,7.114,7.116,6.985,6.989,400000.0
2005-08-05 17:12:00,7.074,7.128,7.022,7.022,400000.0
2005-08-05 17:13:00,7.071,7.111,6.981,7.094,450000.0
2005-08-05 17:14:00,7.014,7.085,6.956,7.057,550000.0
2005-08-05 17:15:00,6.977,7.08,6.946,7.018,350000.0
2005-08-05 17:16:00,7.066,7.066,6.947,7.025,450000.0
2005-08-05 17:17:00,6.98,7.105,6.98,7.105,350000.0
2005-08-05 17:18:00,7.047,7.081,6.992,7.076,350000.0
2005-08-05 17:19:00,6.991,7.129,6.991,7.071,450000.0
2005-08-05 17:20:00,7.032,7.09,6.962,6.98,350000.0
2005-08-05 17:21:00,7.052,7.089,6.99,7.009,450000.0
2005-08-05 17:22:00,7.056,7.092,7.012,7.092,300000.0
2005-08-05 17:23:00,6.994,7.092,6.994,7.066,550000.0
2005-08-05 17:24:00,7.064,7.073,6.962,6.98,350000.0
2005-08-05 17:25:00,7.04,7.079,6.953,7.079,400000.0
2005-08-05 17:26:00,6.992,7.114,6.992,7.061,450000.0
2005-08-05 17:27:00,7.068,7.068,6.966,7.051,400000.0
2005-08-05 17:28:00,7.006,7.11,6.974,6.981,550000.0
2005-08-05 17:29:00,6.97,7.089,6.97,7.089,500000.0
2005-08-05 17:30:00,6.975,7.145,6.975,7.117,450000.0
2005-08-05 17:31:00,7.055,7.118,6.993,7.066,600000.0
2005-08-05 17:32:00,7.008,7.122,6.998,7.052,400000.0
2005-08-05 17:33:00,7.034,7.067,6.945,7.067,400000.0
2005-08-05 17:34:00,7.067,7.101,6.959,7.101,450000.0
2005-08-05 17:35:00,7.06,7.119,6.997,7.049,500000.0
2005-08-05 17:36:00,7.058,7.098,6.963,7.087,450000.0
2005-08-05 17:37:00,7.08,7.08,6.939,7.029,550000.0
2005-08-05 17:38:00,7.012,7.065,6.969,7.01,400000.0
2005-08-05 17:39:00,7.066,7.071,6.965,6.981,350000.0
2005-08-05 17:40:00,6.98,7.099,6.98,7.085,500000.0
2005-08-05 17:41:00,7.097,7.097,7.092,7.092,100000.0
2005-08-05 17:42:00,6.968,7.088,6.968,7.06,500000.0
2005-08-05 17:43:00,7.116,7.165,6.998,7.017,400000.0
2005-08-05 17:44:00,7.084,7.1,6.997,7.064,450000.0
2005-08-05 17:45:00,7.014,7.123,7.006,7.034,550000.0
2005-08-05 17:46:00,7.095,7.095,6.985,7.069,400000.0
2005-08-05 17:47:00,7.069,7.069,6.945,7.009,400000.0
2005-08-05 17:48:00,7.077,7.094,6.981,7.094,400000.0
2005-08-05 17:49:00,7.058,7.104,7.014,7.064,350000.0
2005-08-05 17:50:00,7.073,7.094,6.988,6.988,550000.0
2005-08-05 17:51:00,7.028,7.118,6.975,7.017,550000.0
2005-08-05 17:52:00,7.058,7.079,6.93,6.944,350000.0
2005-08-05 17:53:00,7.037,7.105,7.016,7.016,500000.0
2005-08-05 17:54:00,7.016,7.097,6.967,7.097,350000.0
2005-08-05 17:55:00,7.008,7.122,7.006,7.066,350000.0
2005-08-05 17:56:00,6.959,7.12,6.959,7.025,400000.0
2005-08-05 17:57:00,7.076,7.094,7.008,7.055,400000.0
2005-08-05 17:58:00,7.062,7.072,6.991,7.036,450000.0
2005-08-05 17:59:00,6.969,7.091,6.967,7.091,350000.0
2005-08-05 18:00:00,6.998,7.109,6.998,7.075,350000.0
2005-08-05 18:01:00,7.058,7.104,6.978,7.029,450000.0
2005-08-05 18:02:00,7.0,7.134,7.0,7.075,500000.0
2005-08-05 18:03:00,7.032,7.066,6.997,7.041,350000.0
2005-08-05 18:04:00,7.1,7.101,6.982,7.034,400000.0
2005-08-05 18:05:00,7.018,7.113,6.991,7.113,550000.0
2005-08-05 18:06:00,7.046,7.087,6.953,6.953,450000.0
2005-08-05 18:07:00,7.1,7.1,6.97,7.083,400000.0
2005-08-05 18:08:00,7.092,7.093,7.021,7.068,250000.0
2005-08-05 18:09:00,7.078,7.096,7.078,7.096,100000.0
2005-08-05 18:10:00,7.063,7.096,6.962,7.056,400000.0
2005-08-05 18:11:00,6.994,7.095,6.969,7.067,450000.0
2005-08-05 18:12:00,6.995,7.091,6.974,7.007,350000.0
2005-08-05 18:14:00,6.983,7.084,6.983,7.063,400000.0
2005-08-05 18:15:00,7.087,7.094,6.99,6.993,350000.0
2005-08-05 18:16:00,6.982,7.099,6.964,6.972,400000.0
2005-08-05 18:17:00,7.039,7.099,6.966,6.966,400000.0
2005-08-05 18:18:00,7.044,7.153,6.98,6.98,500000.0
2005-08-05 18:19:00,7.046,7.046,6.944,6.956,400000.0
2005-08-05 18:20:00,6.994,7.086,6.944,7.037,400000.0
2005-08-05 18:21:00,6.995,7.072,6.948,7.047,550000.0
2005-08-05 18:22:00,6.962,7.051,6.962,6.992,400000.0
2005-08-05 18:23:00,7.082,7.103,7.019,7.092,400000.0
2005-08-05 18:24:00,7.075,7.08,6.98,7.08,400000.0
2005-08-05 18:25:00,7.007,7.087,6.968,6.999,500000.0
2005-08-05 18:26:00,7.014,7.089,6.977,7.085,550000.0
2005-08-05 18:27:00,7.045,7.057,6.96,7.05,550000.0
2005-08-05 18:28:00,7.065,7.065,6.964,7.064,350000.0
2005-08-05 18:29:00,7.003,7.088,6.975,7.088,350000.0
2005-08-05 18:30:00,7.054,7.093,6.957,7.034,450000.0
2005-08-05 18:31:00,7.069,7.077,6.992,7.057,350000.0
2005-08-05 18:32:00,6.997,7.063,6.925,6.997,450000.0
2005-08-05 18:33:00,7.044,7.084,6.977,6.977,400000.0
2005-08-05 18:34:00,7.051,7.088,6.979,7.088,400000.0
2005-08-05 18:35:00,7.006,7.078,7.006,7.037,350000.0
2005-08-05 18:37:00,7.013,7.065,6.982,7.032,500000.0
2005-08-05 18:38:00,7.056,7.064,6.953,7.026,450000.0
2005-08-05 18:39:00,7.088,7.111,7.003,7.074,400000.0
2005-08-05 18:40:00,7.056,7.063,6.944,7.014,250000.0
2005-08-05 18:41:00,6.998,7.063,6.968,7.035,500000.0
2005-08-05 18:42:00,7.022,7.102,6.972,6.994,550000.0
2005-08-05 18:43:00,7.034,7.08,6.959,7.08,400000.0
2005-08-05 18:44:00,7.046,7.058,6.947,6.996,500000.0
2005-08-05 18:45:00,6.971,7.085,6.971,7.057,350000.0
2005-08-05 18:46:00,6.99,7.104,6.978,7.104,350000.0
2005-08-05 18:47:00,6.986,7.119,6.986,7.076,400000.0
2005-08-05 18:48:00,7.068,7.112,6.983,6.983,350000.0
2005-08-05 18:49:00,7.021,7.086,7.021,7.086,100000.0
2005-08-05 18:50:00,7.084,7.084,6.944,6.996,500000.0
2005-08-05 18:51:00,7.064,7.098,6.989,7.001,450000.0
2005-08-05 18:55:00,6.998,7.1,6.983,7.051,350000.0
2005-08-05 18:56:00,6.99,7.057,6.93,7.048,450000.0
2005-08-05 18:57:00,7.07,7.07,6.933,7.043,450000.0
2005-08-05 18:58:00,7.077,7.086,7.005,7.056,350000.0
2005-08-05 18:59:00,7.011,7.058,7.011,7.033,450000.0
2005-08-05 19:02:00,7.05,7.062,6.947,7.06,850000.0
2005-08-05 19:03:00,7.105,7.108,6.972,6.989,900000.0
2005-08-05 19:04:00,7.031,7.056,6.976,6.976,350000.0
2005-08-05 19:05:00,7.005,7.094,7.005,7.047,500000.0
2005-08-05 19:07:00,7.034,7.06,6.962,6.997,400000.0
2005-08-05 19:08:00,6.998,7.091,6.991,6.991,350000.0
2005-08-05 19:09:00,6.952,7.063,6.937,7.016,500000.0
2005-08-05 19:11:00,7.064,7.064,6.928,6.943,700000.0
2005-08-05 19:13:00,7.009,7.089,6.951,6.951,400000.0
2005-08-05 19:14:00,6.967,7.066,6.957,7.06,550000.0
2005-08-05 19:15:00,6.959,7.075,6.955,7.028,700000.0
2005-08-05 19:16:00,7.088,7.088,7.018,7.049,400000.0
2005-08-05 19:17:00,7.009,7.083,6.941,7.019,500000.0
2005-08-05 19:18:00,7.038,7.071,6.934,7.018,450000.0
2005-08-05 19:19:00,7.062,7.091,6.94,7.091,650000.0
2005-08-05 19:20:00,6.956,7.103,6.956,7.066,500000.0
2005-08-05 19:23:00,6.964,7.111,6.962,7.083,850000.0
2005-08-05 19:24:00,6.958,7.083,6.958,7.051,500000.0
2005-08-05 19:25:00,6.979,7.084,6.979,7.045,450000.0
2005-08-05 19:26:00,7.083,7.122,6.963,7.074,650000.0
2005-08-05 19:27:00,7.071,7.071,6.956,6.986,650000.0
2005-08-05 19:28:00,6.972,7.068,6.954,7.068,600000.0
2005-08-05 19:29:00,6.975,7.084,6.936,7.084,700000.0
2005-08-05 19:30:00,7.089,7.097,6.959,7.022,1100000.0
2005-08-05 19:31:00,6.973,7.06,6.97,7.0,750000.0
2005-08-05 19:33:00,7.063,7.063,6.98,7.013,200000.0
2005-08-05 19:38:00,7.089,7.117,6.982,7.014,450000.0
2005-08-05 19:44:00,7.064,7.064,6.98,7.013,200000.0
2005-08-05 19:48:00,7.053,7.053,6.954,6.993,200000.0
2005-08-05 19:50:00,7.105,7.105,6.982,7.021,500000.0
2005-08-05 19:52:00,7.046,7.067,6.973,6.993,400000.0
2005-08-05 20:00:00,7.059,7.063,6.95,6.95,550000.0
2005-08-05 20:01:00,6.989,7.05,6.97,7.05,350000.0
2005-08-05 20:03:00,7.054,7.054,6.931,7.04,400000.0
2005-08-05 20:06:00,7.022,7.067,6.968,7.006,500000.0
2005-08-05 20:07:00,7.053,7.062,7.016,7.045,250000.0
2005-08-05 20:08:00,6.969,7.054,6.969,7.042,300000.0
2005-08-05 20:09:00,6.966,7.081,6.933,7.081,350000.0
2005-08-05 20:13:00,7.066,7.066,6.972,7.004,250000.0
2005-08-05 20:15:00,7.059,7.075,6.98,7.014,400000.0
2005-08-05 20:17:00,7.055,7.055,6.963,6.999,200000.0
2005-08-05 20:19:00,7.053,7.091,6.959,6.999,450000.0
2005-08-05 20:36:00,6.98,7.087,6.949,7.06,650000.0
2005-08-05 20:38:00,7.071,7.15,6.987,6.992,500000.0
2005-08-05 20:40:00,7.059,7.059,6.956,7.046,300000.0
2005-08-05 20:41:00,7.038,7.082,6.993,7.024,400000.0
2005-08-05 20:54:00,7.055,7.055,6.954,6.994,200000.0
2005-08-05 20:56:00,7.06,7.06,6.967,7.042,300000.0
2005-08-05 21:01:00,7.057,7.057,6.977,7.02,250000.0
2005-08-05 21:05:00,7.015,7.101,6.965,7.001,400000.0
2005-08-05 21:08:00,7.005,7.091,6.984,7.09,400000.0
2005-08-05 21:22:00,7.077,7.077,6.993,7.025,200000.0
2005-08-05 21:44:00,7.079,7.079,6.985,6.985,150000.0
2005-08-05 21:54:00,7.078,7.078,6.969,7.01,300000.0
2005-08-05 21:55:00,7.073,7.073,7.05,7.05,100000.0
2005-08-05 22:05:00,7.073,7.073,6.99,7.023,200000.0
2005-08-05 22:08:00,7.063,7.063,6.964,7.003,200000.0
2005-08-05 22:19:00,7.064,7.089,6.972,7.041,600000.0
2005-08-05 22:20:00,7.082,7.082,6.957,7.027,300000.0
2005-08-05 22:26:00,7.055,7.055,6.972,7.004,200000.0
2005-08-05 22:30:00,7.055,7.055,6.963,6.999,200000.0
2005-08-05 22:32:00,7.083,7.121,6.983,7.108,650000.0
2005-08-05 22:38:00,7.008,7.049,7.008,7.049,150000.0
2005-08-05 22:39:00,7.043,7.043,7.018,7.018,100000.0
2005-08-05 22:40:00,6.98,7.068,6.98,7.042,250000.0
2005-08-05 22:43:00,7.009,7.009,7.009,7.009,50000.0
2005-08-05 22:45:00,7.045,7.045,6.941,6.991,250000.0
2005-08-05 22:46:00,6.965,7.045,6.945,6.972,400000.0
2005-08-05 22:55:00,7.067,7.067,6.982,7.015,200000.0
2005-08-05 22:58:00,7.058,7.07,6.959,6.996,250000.0
2005-08-07 23:03:00,6.96,7.045,6.943,7.045,250000.0
2005-08-07 23:15:00,7.055,7.055,6.955,6.994,200000.0
2005-08-07 23:18:00,7.043,7.043,6.943,6.983,200000.0
2005-08-07 23:23:00,7.055,7.055,6.971,7.004,200000.0
2005-08-07 23:34:00,7.041,7.043,7.041,7.043,100000.0
2005-08-07 23:46:00,7.043,7.043,7.041,7.041,100000.0
2005-08-07 23:54:00,7.064,7.064,6.923,6.989,450000.0
2005-08-08 00:00:00,7.14,7.18,6.96,7.01,250000.0
2005-08-08 00:23:00,6.972,7.041,6.954,7.038,250000.0
2005-08-08 00:24:00,6.98,6.985,6.98,6.985,100000.0
2005-08-08 00:31:00,7.067,7.067,6.982,7.015,200000.0
2005-08-08 00:33:00,7.068,7.068,6.983,7.015,200000.0
2005-08-08 00:43:00,7.051,7.071,6.963,6.987,400000.0
2005-08-08 00:49:00,7.031,7.033,7.031,7.033,100000.0
2005-08-08 00:51:00,7.047,7.047,6.946,6.985,200000.0
2005-08-08 01:04:00,7.067,7.124,7.029,7.067,400000.0
2005-08-08 01:05:00,7.058,7.085,6.976,7.064,400000.0
2005-08-08 01:19:00,7.055,7.055,6.97,7.004,200000.0
2005-08-08 01:34:00,6.977,7.11,6.95,7.058,400000.0
2005-08-08 01:38:00,7.053,7.053,6.954,6.993,200000.0
2005-08-08 01:44:00,6.969,7.083,6.969,7.083,100000.0
2005-08-08 01:45:00,7.091,7.091,7.024,7.068,250000.0
2005-08-08 01:46:00,7.066,7.073,6.981,7.073,350000.0
2005-08-08 01:48:00,7.061,7.094,6.98,7.048,450000.0
2005-08-08 01:50:00,7.086,7.086,7.001,7.034,200000.0
2005-08-08 02:00:00,7.064,7.064,6.951,6.988,200000.0
2005-08-08 02:01:00,6.967,7.055,6.967,7.055,100000.0
2005-08-08 02:02:00,6.983,7.061,6.977,7.046,300000.0
2005-08-08 02:05:00,7.023,7.105,7.007,7.087,650000.0
2005-08-08 02:06:00,6.992,7.094,6.966,7.004,450000.0
2005-08-08 02:07:00,7.011,7.117,6.964,7.015,550000.0
2005-08-08 02:08:00,7.061,7.094,6.994,7.079,450000.0
2005-08-08 02:10:00,7.108,7.108,6.974,7.01,350000.0
2005-08-08 02:11:00,6.98,7.099,6.974,6.98,400000.0
2005-08-08 02:12:00,7.022,7.118,6.987,7.098,450000.0
2005-08-08 02:14:00,7.003,7.043,6.955,7.043,450000.0
2005-08-08 02:15:00,7.105,7.105,6.981,7.086,600000.0
2005-08-08 02:16:00,7.01,7.091,6.984,6.984,400000.0
2005-08-08 02:17:00,6.985,7.102,6.985,6.99,450000.0
2005-08-08 02:21:00,7.006,7.068,6.974,7.009,300000.0
2005-08-08 02:23:00,7.104,7.104,7.053,7.057,300000.0
2005-08-08 02:24:00,7.038,7.095,7.038,7.047,350000.0
2005-08-08 02:28:00,6.981,7.1,6.967,7.091,550000.0
2005-08-08 02:29:00,7.105,7.105,6.96,6.96,250000.0
2005-08-08 02:30:00,6.971,7.095,6.965,7.095,250000.0
2005-08-08 02:32:00,7.084,7.084,6.979,7.012,350000.0
2005-08-08 02:34:00,7.023,7.088,6.973,7.088,400000.0
2005-08-08 02:35:00,7.079,7.079,6.968,6.968,400000.0
2005-08-08 02:38:00,6.959,7.099,6.959,7.098,650000.0
2005-08-08 02:39:00,7.072,7.087,6.972,6.974,500000.0
2005-08-08 02:45:00,6.968,7.08,6.962,6.999,500000.0
2005-08-08 02:47:00,7.043,7.053,6.959,7.029,450000.0
2005-08-08 02:49:00,7.073,7.088,6.993,7.088,150000.0
2005-08-08 02:50:00,7.089,7.089,6.981,6.99,350000.0
2005-08-08 02:51:00,7.067,7.099,6.964,7.016,400000.0
2005-08-08 02:55:00,6.976,7.066,6.976,7.066,350000.0
2005-08-08 02:59:00,7.046,7.074,6.967,7.038,250000.0
2005-08-08 03:03:00,7.094,7.094,6.989,7.014,450000.0
2005-08-08 03:04:00,7.081,7.081,6.943,6.943,400000.0
2005-08-08 03:07:00,7.084,7.089,6.954,7.038,500000.0
2005-08-08 03:08:00,6.959,7.047,6.943,6.943,350000.0
2005-08-08 03:10:00,7.037,7.037,6.937,6.975,200000.0
2005-08-08 03:17:00,6.964,7.039,6.935,6.979,350000.0
2005-08-08 03:20:00,7.083,7.167,6.983,6.983,550000.0
2005-08-08 03:21:00,7.053,7.053,7.021,7.033,200000.0
2005-08-08 03:24:00,7.05,7.081,6.956,6.992,350000.0
2005-08-08 03:33:00,7.048,7.075,6.987,7.019,350000.0
2005-08-08 03:37:00,6.968,7.089,6.968,6.984,300000.0
2005-08-08 03:41:00,6.998,7.079,6.939,7.074,650000.0
2005-08-08 03:49:00,7.025,7.039,6.959,7.039,300000.0
2005-08-08 03:50:00,6.982,7.077,6.982,6.996,200000.0
2005-08-08 03:53:00,6.991,7.078,6.94,6.94,450000.0
2005-08-08 03:54:00,6.944,6.981,6.944,6.981,300000.0
2005-08-08 03:55:00,7.041,7.041,6.919,7.027,300000.0
2005-08-08 04:03:00,7.026,7.044,6.923,6.972,550000.0
2005-08-08 04:06:00,6.997,7.089,6.976,7.007,450000.0
2005-08-08 04:08:00,7.046,7.046,6.945,6.985,200000.0
2005-08-08 04:09:00,7.05,7.051,7.004,7.051,200000.0
2005-08-08 04:10:00,6.981,7.043,6.969,7.034,300000.0
2005-08-08 04:13:00,7.048,7.067,6.945,7.067,300000.0
2005-08-08 04:15:00,7.032,7.042,6.981,7.042,150000.0
2005-08-08 04:18:00,7.054,7.054,6.949,6.986,200000.0
2005-08-08 04:22:00,7.06,7.06,6.98,7.014,200000.0
2005-08-08 04:23:00,6.975,7.007,6.975,6.986,200000.0
2005-08-08 04:24:00,6.965,7.059,6.954,7.049,300000.0
2005-08-08 04:28:00,7.055,7.055,6.951,6.987,200000.0
2005-08-08 04:36:00,7.055,7.055,6.971,7.004,200000.0
2005-08-08 04:38:00,7.044,7.044,6.932,6.969,650000.0
2005-08-08 04:40:00,7.021,7.068,7.007,7.007,150000.0
2005-08-08 04:41:00,7.004,7.004,7.004,7.004,50000.0
2005-08-08 04:43:00,7.031,7.058,6.915,7.03,600000.0
2005-08-08 04:47:00,7.045,7.045,6.953,6.989,200000.0
2005-08-08 05:00:00,7.005,7.06,6.957,7.055,400000.0
2005-08-08 05:04:00,7.022,7.022,6.964,6.968,250000.0
2005-08-08 05:07:00,7.046,7.046,6.946,7.044,500000.0
2005-08-08 05:11:00,7.099,7.103,6.976,7.103,250000.0
2005-08-08 05:12:00,6.973,7.143,6.973,7.029,350000.0
2005-08-08 05:19:00,7.059,7.059,6.98,7.013,200000.0
2005-08-08 05:24:00,6.974,7.103,6.974,7.099,400000.0
2005-08-08 05:25:00,7.056,7.092,6.957,7.092,250000.0
2005-08-08 05:28:00,7.034,7.056,7.034,7.056,100000.0
2005-08-08 05:30:00,7.061,7.067,7.017,7.061,250000.0
2005-08-08 05:31:00,7.068,7.068,6.988,7.019,150000.0
2005-08-08 05:39:00,7.086,7.086,6.949,7.011,600000.0
2005-08-08 05:40:00,7.024,7.142,6.979,7.001,600000.0
2005-08-08 05:43:00,7.076,7.092,6.976,6.976,250000.0
2005-08-08 05:46:00,7.052,7.087,7.025,7.087,250000.0
2005-08-08 05:47:00,7.007,7.007,7.007,7.007,100000.0
2005-08-08 05:54:00,6.994,7.07,6.969,6.998,400000.0
2005-08-08 05:56:00,7.068,7.068,6.97,7.042,350000.0
2005-08-08 05:58:00,7.06,7.092,6.969,6.996,700000.0
2005-08-08 06:03:00,7.034,7.034,6.94,6.94,150000.0
2005-08-08 06:07:00,7.044,7.044,6.965,7.001,200000.0
2005-08-08 06:14:00,6.986,7.056,6.985,7.056,150000.0
2005-08-08 06:15:00,7.047,7.084,6.963,7.084,400000.0
2005-08-08 06:17:00,7.045,7.045,6.945,6.983,200000.0
2005-08-08 06:19:00,7.055,7.094,6.966,7.008,350000.0
2005-08-08 06:20:00,7.098,7.127,7.0,7.028,700000.0
2005-08-08 06:21:00,7.025,7.093,6.965,6.972,500000.0
2005-08-08 06:22:00,7.038,7.043,6.926,7.037,400000.0
2005-08-08 06:24:00,7.047,7.073,6.995,6.995,350000.0
2005-08-08 06:25:00,7.034,7.08,6.977,7.057,600000.0
2005-08-08 06:26:00,6.959,7.067,6.947,6.947,650000.0
2005-08-08 06:29:00,7.059,7.059,6.98,7.013,200000.0
2005-08-08 06:32:00,7.05,7.05,6.96,6.96,100000.0
2005-08-08 06:43:00,6.996,7.044,6.995,7.044,150000.0
2005-08-08 06:44:00,7.049,7.058,7.002,7.015,200000.0
2005-08-08 06:48:00,7.016,7.13,6.964,7.089,650000.0
2005-08-08 06:55:00,7.033,7.033,7.031,7.031,100000.0
2005-08-08 07:16:00,7.051,7.084,7.051,7.084,100000.0
2005-08-08 07:17:00,6.988,7.055,6.949,7.055,400000.0
2005-08-08 07:21:00,7.04,7.063,7.04,7.063,100000.0
2005-08-08 07:25:00,7.064,7.111,6.985,7.028,450000.0
2005-08-08 07:27:00,6.993,7.096,6.993,7.096,300000.0
2005-08-08 07:28:00,6.969,7.09,6.969,7.09,250000.0
2005-08-08 07:29:00,6.998,7.094,6.974,7.094,450000.0
2005-08-08 07:30:00,7.049,7.049,6.93,6.951,500000.0
2005-08-08 07:32:00,6.995,7.078,6.932,6.99,600000.0
2005-08-08 07:33:00,7.055,7.103,6.969,6.969,550000.0
2005-08-08 07:35:00,7.039,7.106,6.972,7.086,400000.0
2005-08-08 07:36:00,7.011,7.082,7.011,7.029,500000.0
2005-08-08 07:37:00,6.917,7.032,6.917,7.027,450000.0
2005-08-08 07:39:00,7.056,7.068,6.974,7.068,350000.0
2005-08-08 07:41:00,7.086,7.086,6.956,7.052,550000.0
2005-08-08 07:43:00,6.979,7.098,6.966,7.068,450000.0
2005-08-08 07:44:00,7.074,7.093,6.984,7.011,400000.0
2005-08-08 07:45:00,6.995,7.062,6.963,7.054,400000.0
2005-08-08 07:46:00,7.053,7.054,7.053,7.054,100000.0
2005-08-08 07:47:00,7.043,7.061,6.949,7.042,450000.0
2005-08-08 07:48:00,7.051,7.053,6.977,7.05,200000.0
2005-08-08 07:49:00,6.961,7.075,6.961,7.047,300000.0
2005-08-08 07:51:00,7.063,7.095,6.968,7.088,850000.0
2005-08-08 07:52:00,7.097,7.108,6.996,6.996,550000.0
2005-08-08 07:53:00,6.968,7.086,6.968,7.061,350000.0
2005-08-08 07:54:00,7.026,7.069,6.98,6.986,450000.0
2005-08-08 07:55:00,7.04,7.096,6.968,6.968,350000.0
2005-08-08 07:57:00,7.055,7.084,6.961,7.084,450000.0
2005-08-08 07:59:00,6.964,7.066,6.964,7.066,350000.0
2005-08-08 08:00:00,7.088,7.088,6.954,7.08,450000.0
2005-08-08 08:01:00,6.997,7.084,6.93,6.93,350000.0
2005-08-08 08:02:00,6.96,7.073,6.943,6.993,750000.0
2005-08-08 08:03:00,6.964,7.071,6.964,7.054,450000.0
2005-08-08 08:04:00,6.983,7.104,6.965,6.965,300000.0
2005-08-08 08:05:00,6.984,7.068,6.934,7.005,550000.0
2005-08-08 08:07:00,7.071,7.073,6.967,7.073,500000.0
2005-08-08 08:08:00,6.978,7.079,6.935,6.965,650000.0
2005-08-08 08:09:00,6.996,7.061,6.949,6.984,500000.0
2005-08-08 08:10:00,7.067,7.067,6.973,6.973,250000.0
2005-08-08 08:11:00,7.056,7.058,6.956,7.047,300000.0
2005-08-08 08:13:00,7.069,7.082,6.951,6.98,400000.0
2005-08-08 08:14:00,6.984,7.097,6.983,7.055,400000.0
2005-08-08 08:15:00,6.961,7.082,6.961,7.082,250000.0
2005-08-08 08:16:00,7.014,7.082,7.014,7.043,250000.0
2005-08-08 08:17:00,6.968,7.084,6.968,7.062,650000.0
2005-08-08 08:18:00,7.049,7.088,6.972,7.042,550000.0
2005-08-08 08:19:00,6.98,7.069,6.975,6.999,450000.0
2005-08-08 08:20:00,7.091,7.092,6.973,7.049,550000.0
2005-08-08 08:21:00,6.984,7.116,6.958,7.01,550000.0
2005-08-08 08:22:00,6.958,7.063,6.941,6.966,350000.0
2005-08-08 08:24:00,7.092,7.092,7.001,7.001,250000.0
2005-08-08 08:25:00,6.978,7.1,6.978,7.08,350000.0
2005-08-08 08:26:00,7.078,7.078,6.959,7.061,500000.0
2005-08-08 08:27:00,6.997,7.061,6.997,7.061,250000.0
2005-08-08 08:29:00,6.96,7.049,6.932,7.047,400000.0
2005-08-08 08:30:00,7.054,7.063,6.98,7.034,400000.0
2005-08-08 08:31:00,6.986,7.05,6.968,7.003,400000.0
2005-08-08 08:32:00,7.083,7.083,6.987,7.034,450000.0
2005-08-08 08:33:00,7.027,7.078,6.933,7.022,400000.0
2005-08-08 08:34:00,6.984,7.058,6.962,6.984,300000.0
2005-08-08 08:35:00,6.952,7.031,6.952,7.031,100000.0
2005-08-08 08:36:00,7.039,7.067,6.955,6.986,500000.0
2005-08-08 08:37:00,7.026,7.069,6.971,7.027,250000.0
2005-08-08 08:39:00,6.991,7.041,6.93,6.93,250000.0
2005-08-08 08:40:00,7.011,7.063,6.989,7.041,250000.0
2005-08-08 08:42:00,7.076,7.076,6.944,7.026,450000.0
2005-08-08 08:43:00,7.073,7.085,6.996,7.048,350000.0
2005-08-08 08:44:00,7.003,7.043,6.988,7.04,350000.0
2005-08-08 08:45:00,7.051,7.089,6.994,6.994,350000.0
2005-08-08 08:46:00,7.051,7.051,6.893,7.017,500000.0
2005-08-08 08:47:00,7.046,7.046,6.916,6.982,550000.0
2005-08-08 08:49:00,7.069,7.069,6.97,7.023,400000.0
2005-08-08 08:50:00,6.923,7.061,6.923,7.011,300000.0
2005-08-08 08:51:00,7.031,7.071,6.961,7.009,350000.0
2005-08-08 08:52:00,6.946,7.033,6.914,7.033,450000.0
2005-08-08 08:53:00,7.074,7.088,6.992,7.05,400000.0
2005-08-08 08:55:00,7.074,7.086,6.939,7.086,250000.0
2005-08-08 08:57:00,7.052,7.14,6.984,7.061,550000.0
2005-08-08 08:58:00,6.96,7.119,6.96,7.03,550000.0
2005-08-08 08:59:00,7.083,7.083,6.92,7.022,500000.0
2005-08-08 09:00:00,7.016,7.1,6.968,6.968,550000.0
2005-08-08 09:01:00,7.004,7.061,6.921,7.061,400000.0
2005-08-08 09:02:00,6.94,7.059,6.94,6.992,550000.0
2005-08-08 09:03:00,6.98,7.067,6.948,6.948,300000.0
2005-08-08 09:04:00,7.038,7.105,6.951,7.076,400000.0
2005-08-08 09:05:00,7.0,7.038,6.919,7.032,400000.0
2005-08-08 09:06:00,7.033,7.092,6.958,7.006,350000.0
2005-08-08 09:07:00,6.955,7.07,6.955,7.05,400000.0
2005-08-08 09:08:00,6.936,7.083,6.936,7.038,450000.0
2005-08-08 09:09:00,6.974,7.124,6.974,6.981,450000.0
2005-08-08 09:10:00,7.04,7.046,6.928,7.039,350000.0
2005-08-08 09:11:00,7.051,7.051,6.948,6.991,550000.0
2005-08-08 09:12:00,7.068,7.093,6.977,6.995,550000.0
2005-08-08 09:13:00,7.024,7.092,6.989,7.09,450000.0
2005-08-08 09:14:00,7.049,7.083,6.988,6.989,500000.0
2005-08-08 09:15:00,7.012,7.09,6.983,7.05,350000.0
2005-08-08 09:16:00,7.004,7.093,6.956,6.986,350000.0
2005-08-08 09:17:00,7.089,7.096,6.972,7.067,550000.0
2005-08-08 09:19:00,7.081,7.081,6.97,7.07,450000.0
2005-08-08 09:21:00,7.022,7.105,7.006,7.096,550000.0
2005-08-08 09:23:00,6.971,7.063,6.948,7.039,450000.0
2005-08-08 09:24:00,6.95,7.055,6.95,7.003,400000.0
2005-08-08 09:25:00,7.083,7.083,6.974,7.0,350000.0
2005-08-08 09:26:00,6.98,7.036,6.98,7.036,100000.0
2005-08-08 09:27:00,6.991,7.081,6.956,6.956,250000.0
2005-08-08 09:28:00,6.989,7.041,6.959,7.038,350000.0
2005-08-08 09:29:00,6.967,7.088,6.967,7.056,300000.0
2005-08-08 09:30:00,6.986,7.074,6.951,7.072,400000.0
2005-08-08 09:31:00,7.044,7.044,6.958,7.023,400000.0
2005-08-08 09:32:00,7.016,7.076,6.962,7.076,250000.0
2005-08-08 09:33:00,7.06,7.101,6.967,7.092,450000.0
2005-08-08 09:35:00,6.966,7.077,6.966,7.077,350000.0
2005-08-08 09:37:00,7.034,7.078,6.946,7.044,400000.0
2005-08-08 09:38:00,7.005,7.085,6.966,7.07,450000.0
2005-08-08 09:39:00,7.088,7.139,6.983,7.088,500000.0
2005-08-08 09:40:00,6.971,7.079,6.94,6.94,550000.0
2005-08-08 09:41:00,7.035,7.072,6.971,6.971,350000.0
2005-08-08 09:43:00,7.103,7.134,6.996,7.061,600000.0
2005-08-08 09:44:00,7.005,7.096,6.957,7.048,550000.0
2005-08-08 09:45:00,6.977,7.069,6.939,7.065,350000.0
2005-08-08 09:47:00,6.99,7.091,6.99,7.059,300000.0
2005-08-08 09:49:00,7.004,7.088,6.958,6.981,350000.0
2005-08-08 09:50:00,7.003,7.097,6.963,6.969,500000.0
2005-08-08 09:51:00,7.065,7.065,6.974,7.0,350000.0
2005-08-08 09:53:00,6.952,7.056,6.952,6.956,400000.0
2005-08-08 09:54:00,7.074,7.085,6.95,7.049,350000.0
2005-08-08 09:55:00,7.053,7.092,6.994,6.997,400000.0
2005-08-08 09:57:00,6.999,7.086,6.986,7.074,500000.0
2005-08-08 09:58:00,6.974,7.072,6.957,7.02,400000.0
2005-08-08 09:59:00,6.991,7.077,6.938,7.067,450000.0
2005-08-08 10:00:00,7.05,7.05,6.907,7.029,550000.0
2005-08-08 10:01:00,7.028,7.101,6.966,7.049,500000.0
2005-08-08 10:02:00,6.958,7.091,6.958,7.045,350000.0
2005-08-08 10:03:00,7.021,7.061,6.939,6.958,400000.0
2005-08-08 10:05:00,6.937,7.067,6.937,7.067,400000.0
2005-08-08 10:06:00,7.003,7.072,6.946,7.072,450000.0
2005-08-08 10:07:00,7.018,7.034,6.928,6.966,400000.0
2005-08-08 10:09:00,7.083,7.089,6.948,7.085,450000.0
2005-08-08 10:10:00,7.084,7.132,6.989,7.103,550000.0
2005-08-08 10:11:00,7.095,7.107,6.967,6.967,500000.0
2005-08-08 10:13:00,7.002,7.051,6.918,6.959,500000.0
2005-08-08 10:14:00,7.084,7.084,7.044,7.044,200000.0
2005-08-08 10:15:00,7.088,7.088,6.986,7.046,350000.0
2005-08-08 10:16:00,6.921,7.12,6.921,7.061,400000.0
2005-08-08 10:17:00,7.017,7.057,6.973,6.977,400000.0
2005-08-08 10:18:00,6.977,7.156,6.977,7.099,450000.0
2005-08-08 10:19:00,6.979,7.08,6.943,7.023,400000.0
2005-08-08 10:20:00,6.995,7.043,6.971,6.971,550000.0
2005-08-08 10:21:00,7.049,7.096,7.034,7.06,400000.0
2005-08-08 10:22:00,6.945,7.077,6.945,6.995,400000.0
2005-08-08 10:23:00,7.05,7.098,6.962,7.049,450000.0
2005-08-08 10:24:00,7.07,7.07,6.914,7.069,900000.0
2005-08-08 10:25:00,6.945,7.066,6.912,7.02,700000.0
2005-08-08 10:26:00,7.086,7.091,6.982,6.982,350000.0
2005-08-08 10:27:00,7.054,7.076,6.978,7.076,450000.0
2005-08-08 10:28:00,7.052,7.052,6.898,6.958,350000.0
2005-08-08 10:29:00,7.067,7.069,6.938,7.044,900000.0
2005-08-08 10:31:00,6.926,7.016,6.926,6.981,350000.0
2005-08-08 10:32:00,7.02,7.085,6.962,7.057,700000.0
2005-08-08 10:33:00,7.035,7.052,6.917,7.052,400000.0
2005-08-08 10:35:00,6.959,7.074,6.959,7.004,400000.0
2005-08-08 10:36:00,6.982,7.059,6.948,6.963,500000.0
2005-08-08 10:37:00,7.085,7.09,6.96,6.996,400000.0
2005-08-08 10:38:00,6.938,7.073,6.938,7.048,400000.0
2005-08-08 10:39:00,7.071,7.115,6.962,6.962,650000.0
2005-08-08 10:40:00,7.045,7.054,6.936,7.053,550000.0
2005-08-08 10:41:00,7.038,7.052,6.939,6.948,350000.0
2005-08-08 10:43:00,7.037,7.113,6.978,6.984,400000.0
2005-08-08 10:44:00,7.036,7.095,6.948,7.061,900000.0
2005-08-08 10:45:00,7.052,7.087,6.959,7.034,350000.0
2005-08-08 10:47:00,7.042,7.083,6.937,6.937,350000.0
2005-08-08 10:49:00,7.109,7.113,6.989,6.989,600000.0
2005-08-08 10:51:00,7.049,7.138,6.998,7.087,550000.0
2005-08-08 10:53:00,7.039,7.094,6.958,7.007,500000.0
2005-08-08 10:55:00,7.064,7.109,6.962,7.049,800000.0
2005-08-08 10:57:00,7.061,7.118,6.988,7.074,450000.0
2005-08-08 10:58:00,7.001,7.107,6.967,7.033,350000.0
2005-08-08 11:00:00,7.018,7.097,6.947,6.985,350000.0
2005-08-08 11:01:00,6.968,7.105,6.968,7.057,500000.0
2005-08-08 11:03:00,7.026,7.109,6.973,7.001,550000.0
2005-08-08 11:05:00,6.934,7.065,6.934,6.969,550000.0
2005-08-08 11:07:00,7.036,7.073,6.984,7.072,450000.0
2005-08-08 11:08:00,6.992,7.113,6.969,7.094,350000.0
2005-08-08 11:09:00,7.077,7.077,6.975,7.072,500000.0
2005-08-08 11:10:00,6.966,7.104,6.966,7.023,400000.0
2005-08-08 11:11:00,7.066,7.089,6.958,7.056,350000.0
2005-08-08 11:12:00,7.07,7.103,6.993,7.061,550000.0
2005-08-08 11:13:00,7.068,7.112,6.981,7.098,500000.0
2005-08-08 11:14:00,6.985,7.073,6.942,7.073,400000.0
2005-08-08 11:15:00,6.972,7.065,6.95,7.006,400000.0
2005-08-08 11:16:00,7.002,7.076,6.973,7.076,500000.0
2005-08-08 11:17:00,7.09,7.09,6.97,7.086,350000.0
2005-08-08 11:19:00,6.976,7.08,6.911,7.08,550000.0
2005-08-08 11:21:00,7.084,7.084,6.945,7.052,450000.0
2005-08-08 11:23:00,6.942,7.082,6.942,6.98,500000.0
2005-08-08 11:25:00,6.982,7.086,6.976,6.98,550000.0
2005-08-08 11:27:00,6.981,7.09,6.981,7.09,500000.0
2005-08-08 11:29:00,6.999,7.087,6.979,7.009,500000.0
2005-08-08 11:31:00,7.067,7.097,6.998,7.058,350000.0
2005-08-08 11:32:00,7.054,7.078,6.977,6.977,450000.0
2005-08-08 11:33:00,6.953,7.076,6.953,7.029,350000.0
2005-08-08 11:35:00,7.052,7.086,6.947,7.021,450000.0
2005-08-08 11:36:00,6.995,7.112,6.959,7.016,550000.0
2005-08-08 11:37:00,7.004,7.11,6.942,7.05,400000.0
2005-08-08 11:38:00,7.041,7.061,6.973,7.053,400000.0
2005-08-08 11:39:00,7.006,7.079,6.967,6.986,350000.0
2005-08-08 11:41:00,6.962,7.067,6.962,7.011,350000.0
2005-08-08 11:43:00,7.091,7.094,7.005,7.094,350000.0
2005-08-08 11:45:00,6.971,7.037,6.943,7.036,550000.0
2005-08-08 11:46:00,7.062,7.12,6.99,7.01,400000.0
2005-08-08 11:47:00,7.048,7.129,6.966,7.067,500000.0
2005-08-08 11:49:00,7.036,7.056,6.931,7.01,350000.0
2005-08-08 11:51:00,6.947,7.061,6.947,7.056,450000.0
2005-08-08 11:52:00,7.0,7.105,6.966,7.098,450000.0
2005-08-08 11:53:00,6.984,7.104,6.984,7.015,400000.0
2005-08-08 11:55:00,7.057,7.12,7.004,7.103,350000.0
2005-08-08 11:57:00,7.075,7.084,6.974,7.049,450000.0
2005-08-08 11:59:00,7.048,7.097,6.996,7.029,450000.0
2005-08-08 12:00:00,7.035,7.04,6.941,6.941,350000.0
2005-08-08 12:02:00,7.1,7.168,6.986,6.986,400000.0
2005-08-08 12:03:00,7.001,7.111,7.001,7.054,550000.0
2005-08-08 12:04:00,7.025,7.102,6.985,6.985,350000.0
2005-08-08 12:05:00,7.057,7.081,6.956,6.995,350000.0
2005-08-08 12:07:00,7.068,7.068,6.909,7.004,450000.0
2005-08-08 12:09:00,6.975,7.063,6.97,7.001,350000.0
2005-08-08 12:11:00,7.004,7.05,6.954,6.974,300000.0
2005-08-08 12:13:00,7.041,7.085,6.974,7.046,400000.0
2005-08-08 12:14:00,7.051,7.078,6.937,6.968,550000.0
2005-08-08 12:15:00,7.012,7.085,6.968,7.003,400000.0
2005-08-08 12:17:00,7.056,7.089,7.039,7.084,400000.0
2005-08-08 12:19:00,7.006,7.067,6.933,6.963,450000.0
2005-08-08 12:21:00,7.058,7.118,7.005,7.072,500000.0
2005-08-08 12:23:00,7.089,7.089,6.963,6.974,400000.0
2005-08-08 12:25:00,7.08,7.08,6.968,7.058,450000.0
2005-08-08 12:27:00,7.058,7.091,6.976,7.065,550000.0
2005-08-08 12:29:00,7.061,7.094,6.948,6.958,500000.0
2005-08-08 12:31:00,7.062,7.064,7.002,7.053,350000.0
2005-08-08 12:33:00,7.087,7.099,6.988,7.079,450000.0
2005-08-08 12:35:00,7.089,7.089,6.973,6.973,350000.0
2005-08-08 12:37:00,7.095,7.113,7.008,7.008,500000.0
2005-08-08 12:39:00,7.058,7.094,6.951,7.047,450000.0
2005-08-08 12:41:00,7.034,7.074,6.944,7.074,450000.0
2005-08-08 12:43:00,7.024,7.071,6.948,6.977,500000.0
2005-08-08 12:45:00,7.009,7.095,6.959,7.009,400000.0
2005-08-08 12:47:00,7.0,7.089,6.946,7.006,350000.0
2005-08-08 12:49:00,6.991,7.071,6.961,6.985,450000.0
2005-08-08 12:51:00,6.978,7.121,6.977,7.1,500000.0
2005-08-08 12:52:00,7.011,7.091,6.981,7.066,500000.0
2005-08-08 12:55:00,7.026,7.102,7.009,7.102,450000.0
2005-08-08 12:57:00,7.065,7.13,6.985,6.985,400000.0
2005-08-08 12:58:00,7.02,7.119,6.986,6.994,400000.0
2005-08-08 12:59:00,7.025,7.059,6.953,7.059,450000.0
2005-08-08 13:00:00,7.067,7.112,6.985,7.02,500000.0
2005-08-08 13:01:00,6.931,7.079,6.931,7.038,400000.0
2005-08-08 13:03:00,6.994,7.058,6.947,6.947,450000.0
2005-08-08 13:05:00,6.959,7.074,6.959,7.068,400000.0
2005-08-08 13:07:00,7.077,7.077,6.934,7.014,500000.0
2005-08-08 13:09:00,7.095,7.095,6.981,6.981,450000.0
2005-08-08 13:11:00,6.995,7.096,6.995,7.059,400000.0
2005-08-08 13:13:00,7.089,7.089,6.948,7.053,450000.0
2005-08-08 13:15:00,7.014,7.107,6.954,7.045,400000.0
2005-08-08 13:17:00,7.062,7.078,6.956,7.073,450000.0
2005-08-08 13:19:00,6.993,7.066,6.942,6.969,400000.0
2005-08-08 13:21:00,6.939,7.041,6.931,6.934,350000.0
2005-08-08 13:22:00,6.973,7.089,6.966,6.983,400000.0
2005-08-08 13:24:00,7.051,7.081,6.967,6.995,450000.0
2005-08-08 13:25:00,7.059,7.08,6.995,7.08,350000.0
2005-08-08 13:27:00,6.985,7.089,6.985,7.049,500000.0
2005-08-08 13:29:00,7.074,7.079,6.931,7.041,350000.0
2005-08-08 13:31:00,6.939,7.048,6.939,7.046,450000.0
2005-08-08 13:33:00,6.986,7.052,6.953,6.991,350000.0
2005-08-08 13:34:00,6.962,7.108,6.944,6.973,350000.0
2005-08-08 13:35:00,7.039,7.106,6.983,6.983,400000.0
2005-08-08 13:37:00,6.996,7.077,6.99,7.059,350000.0
2005-08-08 13:38:00,7.03,7.117,7.001,7.096,400000.0
2005-08-08 13:39:00,7.044,7.083,6.972,7.051,500000.0
2005-08-08 13:41:00,6.974,7.076,6.966,7.076,400000.0
2005-08-08 13:42:00,7.068,7.068,6.958,7.039,350000.0
2005-08-08 13:44:00,6.973,7.102,6.957,7.012,350000.0
2005-08-08 13:45:00,6.984,7.094,6.957,7.071,400000.0
2005-08-08 13:47:00,7.048,7.07,6.951,7.07,350000.0
2005-08-08 13:48:00,7.055,7.079,6.975,7.056,400000.0
2005-08-08 13:49:00,6.976,7.116,6.976,7.085,350000.0
2005-08-08 13:51:00,7.088,7.088,6.975,6.975,350000.0
2005-08-08 13:53:00,7.003,7.115,6.964,7.02,450000.0
2005-08-08 13:56:00,7.08,7.12,6.959,6.959,400000.0
2005-08-08 13:58:00,6.96,7.088,6.96,7.088,350000.0
2005-08-08 13:59:00,7.047,7.047,6.987,6.988,200000.0
2005-08-08 14:00:00,7.043,7.076,6.963,7.011,350000.0
2005-08-08 14:01:00,7.035,7.09,6.977,7.09,400000.0
2005-08-08 14:03:00,7.062,7.067,6.993,7.067,350000.0
2005-08-08 14:04:00,6.994,7.094,6.994,7.094,350000.0
2005-08-08 14:06:00,7.073,7.081,6.953,7.057,350000.0
2005-08-08 14:07:00,7.053,7.099,6.955,7.064,400000.0
2005-08-08 14:08:00,7.003,7.062,6.958,7.025,400000.0
2005-08-08 14:09:00,6.972,7.089,6.972,6.995,550000.0
2005-08-08 14:10:00,6.957,7.053,6.957,7.008,350000.0
2005-08-08 14:12:00,7.085,7.093,7.052,7.092,450000.0
2005-08-08 14:14:00,6.988,7.089,6.932,7.003,500000.0
2005-08-08 14:16:00,6.986,7.101,6.965,7.046,450000.0
2005-08-08 14:18:00,6.981,7.094,6.981,7.094,400000.0
2005-08-08 14:20:00,6.987,7.048,6.965,6.965,350000.0
2005-08-08 14:21:00,6.976,7.094,6.935,7.014,450000.0
2005-08-08 14:22:00,7.046,7.085,6.941,7.085,450000.0
2005-08-08 14:24:00,7.082,7.089,6.997,7.079,400000.0
2005-08-08 14:25:00,7.016,7.071,6.999,7.011,350000.0
2005-08-08 14:26:00,7.022,7.093,6.973,7.023,350000.0
2005-08-08 14:27:00,7.017,7.086,6.936,7.086,400000.0
2005-08-08 14:28:00,7.064,7.084,6.986,7.039,400000.0
2005-08-08 14:29:00,7.04,7.092,6.961,7.057,350000.0
2005-08-08 14:30:00,7.01,7.087,6.958,6.958,550000.0
2005-08-08 14:31:00,6.97,7.062,6.96,7.062,400000.0
2005-08-08 14:32:00,7.053,7.064,6.968,7.01,500000.0
2005-08-08 14:33:00,7.094,7.104,6.972,7.014,300000.0
2005-08-08 14:34:00,7.047,7.108,6.957,7.034,450000.0
2005-08-08 14:35:00,7.057,7.067,6.997,6.997,350000.0
2005-08-08 14:36:00,7.053,7.073,6.975,7.073,400000.0
2005-08-08 14:37:00,6.974,7.059,6.898,7.059,550000.0
2005-08-08 14:38:00,7.036,7.085,7.008,7.058,400000.0
2005-08-08 14:39:00,7.066,7.128,6.962,6.995,500000.0
2005-08-08 14:40:00,6.998,7.055,6.957,6.984,400000.0
2005-08-08 14:41:00,6.968,7.074,6.968,7.041,550000.0
2005-08-08 14:42:00,6.955,7.086,6.955,7.065,400000.0
2005-08-08 14:43:00,7.028,7.05,6.871,7.05,500000.0
2005-08-08 14:44:00,6.968,7.03,6.922,7.03,450000.0
2005-08-08 14:45:00,7.017,7.066,6.975,7.044,400000.0
2005-08-08 14:46:00,7.033,7.066,6.983,6.99,350000.0
2005-08-08 14:47:00,7.048,7.104,6.969,7.078,350000.0
2005-08-08 14:48:00,7.044,7.056,6.954,7.044,400000.0
2005-08-08 14:49:00,7.06,7.06,6.92,6.93,500000.0
2005-08-08 14:50:00,7.001,7.074,6.952,6.952,400000.0
2005-08-08 14:51:00,7.066,7.077,6.967,7.031,350000.0
2005-08-08 14:52:00,7.083,7.083,6.987,7.015,450000.0
2005-08-08 14:53:00,6.982,7.061,6.956,7.007,400000.0
2005-08-08 14:54:00,6.91,7.044,6.91,6.964,550000.0
2005-08-08 14:55:00,7.025,7.044,6.928,6.928,450000.0
2005-08-08 14:56:00,7.044,7.091,6.96,7.07,550000.0
2005-08-08 14:57:00,7.066,7.071,6.967,7.052,450000.0
2005-08-08 14:58:00,6.988,7.059,6.963,7.035,400000.0
2005-08-08 14:59:00,6.991,7.062,6.902,7.062,550000.0
2005-08-08 15:00:00,6.969,7.091,6.957,6.97,450000.0
2005-08-08 15:01:00,7.015,7.063,6.943,7.028,450000.0
2005-08-08 15:02:00,6.963,7.088,6.941,7.024,450000.0
2005-08-08 15:03:00,7.032,7.069,6.926,7.06,500000.0
2005-08-08 15:04:00,6.977,7.067,6.919,6.947,550000.0
2005-08-08 15:05:00,6.931,7.032,6.931,6.959,550000.0
2005-08-08 15:07:00,6.96,7.074,6.939,7.033,350000.0
2005-08-08 15:08:00,6.942,7.075,6.935,7.037,500000.0
2005-08-08 15:10:00,6.972,7.059,6.917,6.973,400000.0
2005-08-08 15:11:00,6.975,7.086,6.918,6.953,500000.0
2005-08-08 15:12:00,7.026,7.049,6.925,6.955,400000.0
2005-08-08 15:14:00,7.026,7.038,6.937,7.026,450000.0
2005-08-08 15:15:00,6.92,7.017,6.909,6.969,400000.0
2005-08-08 15:16:00,6.991,6.992,6.929,6.965,300000.0
2005-08-08 15:17:00,6.974,7.037,6.906,6.971,450000.0
2005-08-08 15:18:00,7.036,7.036,6.939,6.975,400000.0
2005-08-08 15:19:00,6.984,7.045,6.958,7.004,450000.0
2005-08-08 15:20:00,6.974,7.032,6.959,7.032,400000.0
2005-08-08 15:21:00,7.041,7.041,6.934,6.973,250000.0
2005-08-08 15:22:00,7.006,7.037,6.961,7.002,450000.0
2005-08-08 15:23:00,6.943,7.037,6.943,7.012,400000.0
2005-08-08 15:24:00,7.029,7.087,6.973,7.047,350000.0
2005-08-08 15:25:00,7.058,7.058,6.955,7.0,350000.0
2005-08-08 15:26:00,6.92,7.035,6.92,6.937,550000.0
2005-08-08 15:27:00,6.94,7.021,6.93,6.952,350000.0
2005-08-08 15:28:00,6.952,7.055,6.95,7.008,350000.0
2005-08-08 15:29:00,7.01,7.015,6.915,6.949,400000.0
2005-08-08 15:30:00,7.009,7.025,6.917,6.964,450000.0
2005-08-08 15:31:00,6.962,7.07,6.962,6.964,500000.0
2005-08-08 15:32:00,6.944,7.011,6.901,7.003,450000.0
2005-08-08 15:33:00,6.987,6.99,6.908,6.989,400000.0
2005-08-08 15:34:00,6.911,7.058,6.901,6.901,400000.0
2005-08-08 15:35:00,6.96,7.018,6.934,6.963,400000.0
2005-08-08 15:36:00,6.995,7.051,6.932,7.047,550000.0
2005-08-08 15:37:00,6.928,7.048,6.922,7.0,400000.0
2005-08-08 15:38:00,6.965,7.061,6.964,6.964,450000.0
2005-08-08 15:40:00,6.913,7.014,6.902,6.914,450000.0
2005-08-08 15:41:00,6.893,7.018,6.893,6.998,400000.0
2005-08-08 15:42:00,7.016,7.016,6.901,6.926,350000.0
2005-08-08 15:44:00,7.005,7.035,6.929,7.018,350000.0
2005-08-08 15:45:00,7.026,7.026,6.923,7.016,450000.0
2005-08-08 15:47:00,6.992,7.023,6.885,6.903,550000.0
2005-08-08 15:48:00,6.929,7.009,6.906,6.914,350000.0
2005-08-08 15:49:00,6.979,7.028,6.957,7.028,350000.0
2005-08-08 15:50:00,6.926,7.053,6.912,7.021,550000.0
2005-08-08 15:51:00,6.99,7.049,6.903,6.923,350000.0
2005-08-08 15:52:00,6.897,7.01,6.881,6.881,350000.0
2005-08-08 15:53:00,6.999,7.059,6.932,6.99,500000.0
2005-08-08 15:54:00,7.006,7.035,6.961,7.035,450000.0
2005-08-08 15:55:00,6.9,7.026,6.9,7.01,500000.0
2005-08-08 15:56:00,6.877,7.011,6.877,6.961,450000.0
2005-08-08 15:57:00,6.961,6.999,6.916,6.956,450000.0
2005-08-08 15:58:00,6.93,7.019,6.887,7.019,500000.0
2005-08-08 15:59:00,7.029,7.029,6.924,6.949,450000.0
2005-08-08 16:00:00,7.001,7.031,6.888,6.99,500000.0
2005-08-08 16:01:00,7.036,7.044,6.926,6.926,400000.0
2005-08-08 16:02:00,6.924,7.062,6.898,6.979,550000.0
2005-08-08 16:04:00,6.925,7.083,6.925,7.022,550000.0
2005-08-08 16:05:00,6.966,6.997,6.894,6.894,200000.0
2005-08-08 16:06:00,6.925,7.029,6.886,7.002,350000.0
2005-08-08 16:07:00,6.946,7.053,6.941,6.941,500000.0
2005-08-08 16:08:00,6.934,7.064,6.934,6.971,550000.0
2005-08-08 16:09:00,6.912,7.03,6.904,7.03,350000.0
2005-08-08 16:10:00,7.014,7.06,6.935,7.036,500000.0
2005-08-08 16:11:00,6.896,7.037,6.874,6.874,500000.0
2005-08-08 16:12:00,6.956,7.032,6.943,6.964,350000.0
2005-08-08 16:13:00,6.946,7.043,6.937,7.043,450000.0
2005-08-08 16:14:00,7.037,7.037,6.894,6.949,500000.0
2005-08-08 16:15:00,7.022,7.037,6.905,6.905,350000.0
2005-08-08 16:16:00,6.975,7.044,6.925,7.01,550000.0
2005-08-08 16:18:00,7.041,7.049,6.924,7.021,400000.0
2005-08-08 16:20:00,7.05,7.084,6.944,6.944,550000.0
2005-08-08 16:21:00,6.957,7.046,6.912,7.013,500000.0
2005-08-08 16:22:00,7.005,7.014,6.917,6.968,450000.0
2005-08-08 16:23:00,6.932,7.011,6.902,6.902,400000.0
2005-08-08 16:24:00,6.998,7.062,6.932,7.047,550000.0
2005-08-08 16:26:00,7.018,7.052,6.92,6.92,750000.0
2005-08-08 16:27:00,6.97,7.074,6.95,7.015,600000.0
2005-08-08 16:29:00,7.042,7.042,6.936,6.965,400000.0
2005-08-08 16:30:00,6.94,7.041,6.912,6.992,550000.0
2005-08-08 16:31:00,6.948,7.046,6.914,6.968,400000.0
2005-08-08 16:32:00,7.016,7.016,6.954,6.954,100000.0
2005-08-08 16:33:00,6.952,7.058,6.943,6.953,350000.0
2005-08-08 16:34:00,6.98,7.037,6.936,7.037,350000.0
2005-08-08 16:35:00,6.947,7.044,6.907,6.95,500000.0
2005-08-08 16:36:00,7.046,7.046,6.961,6.967,500000.0
2005-08-08 16:38:00,6.9,7.081,6.9,6.93,450000.0
2005-08-08 16:40:00,6.984,7.023,6.873,6.909,700000.0
2005-08-08 16:42:00,6.938,7.04,6.926,7.04,500000.0
2005-08-08 16:44:00,7.043,7.043,6.913,6.913,400000.0
2005-08-08 16:46:00,6.946,7.004,6.938,7.004,350000.0
2005-08-08 16:47:00,6.949,7.068,6.919,6.951,600000.0
2005-08-08 16:48:00,7.016,7.048,6.945,6.997,500000.0
2005-08-08 16:49:00,7.003,7.037,6.916,6.916,450000.0
2005-08-08 16:50:00,7.001,7.041,6.96,6.997,350000.0
2005-08-08 16:51:00,7.037,7.037,6.906,6.906,400000.0
2005-08-08 16:52:00,6.941,7.034,6.93,7.034,450000.0
2005-08-08 16:54:00,6.948,7.031,6.912,6.917,450000.0
2005-08-08 16:55:00,7.012,7.035,6.923,6.957,550000.0
2005-08-08 16:56:00,6.931,7.038,6.908,6.927,400000.0
2005-08-08 16:57:00,6.949,7.047,6.939,6.941,450000.0
2005-08-08 16:58:00,6.929,7.013,6.894,6.988,500000.0
2005-08-08 16:59:00,6.965,7.043,6.935,6.949,400000.0
2005-08-08 17:00:00,7.038,7.038,6.916,6.916,350000.0
2005-08-08 17:01:00,6.967,7.053,6.932,6.95,500000.0
2005-08-08 17:02:00,6.956,7.04,6.956,6.996,400000.0
2005-08-08 17:04:00,6.951,7.04,6.915,6.972,350000.0
2005-08-08 17:05:00,7.016,7.016,6.888,6.98,400000.0
2005-08-08 17:07:00,6.988,7.023,6.888,6.951,500000.0
2005-08-08 17:09:00,6.985,7.033,6.899,6.951,300000.0
2005-08-08 17:10:00,7.007,7.037,6.944,7.004,350000.0
2005-08-08 17:11:00,7.022,7.022,6.872,6.901,400000.0
2005-08-08 17:12:00,7.0,7.034,6.929,6.953,400000.0
2005-08-08 17:13:00,7.008,7.053,6.898,6.95,450000.0
2005-08-08 17:14:00,6.965,7.041,6.917,7.005,550000.0
2005-08-08 17:16:00,7.002,7.002,6.883,6.968,450000.0
2005-08-08 17:18:00,6.972,7.015,6.927,7.015,350000.0
2005-08-08 17:19:00,6.914,7.076,6.914,7.01,450000.0
2005-08-08 17:20:00,6.973,7.031,6.898,6.917,350000.0
2005-08-08 17:21:00,6.97,7.024,6.915,6.938,500000.0
2005-08-08 17:22:00,7.008,7.008,6.926,6.926,100000.0
2005-08-08 17:23:00,6.924,7.011,6.909,6.994,550000.0
2005-08-08 17:24:00,7.005,7.012,6.922,6.932,350000.0
2005-08-08 17:25:00,7.004,7.033,6.923,7.033,400000.0
2005-08-08 17:26:00,6.93,7.055,6.93,6.998,450000.0
2005-08-08 17:27:00,6.997,7.03,6.912,6.995,400000.0
2005-08-08 17:28:00,6.987,7.076,6.906,6.906,550000.0
2005-08-08 17:29:00,6.911,7.043,6.911,7.034,500000.0
2005-08-08 17:30:00,6.9,7.042,6.9,7.028,450000.0
2005-08-08 17:31:00,6.973,7.03,6.913,6.991,600000.0
2005-08-08 17:32:00,6.928,7.053,6.928,6.993,400000.0
2005-08-08 17:34:00,7.016,7.074,6.926,7.046,450000.0
2005-08-08 17:35:00,6.97,7.029,6.907,6.966,500000.0
2005-08-08 17:36:00,6.985,7.025,6.888,7.022,450000.0
2005-08-08 17:37:00,7.019,7.019,6.876,6.972,550000.0
2005-08-08 17:38:00,6.949,7.013,6.917,6.949,400000.0
2005-08-08 17:39:00,6.997,7.003,6.902,6.921,350000.0
2005-08-08 17:40:00,6.922,7.025,6.922,7.013,500000.0
2005-08-08 17:41:00,7.015,7.017,6.909,6.909,500000.0
2005-08-08 17:42:00,6.91,7.05,6.91,6.993,500000.0
2005-08-08 17:43:00,7.044,7.061,6.909,6.931,400000.0
2005-08-08 17:44:00,7.008,7.031,6.926,6.994,450000.0
2005-08-08 17:45:00,6.944,7.076,6.943,6.945,550000.0
2005-08-08 17:46:00,7.015,7.029,6.901,7.029,400000.0
2005-08-08 17:47:00,6.987,7.007,6.87,6.93,400000.0
2005-08-08 17:48:00,7.022,7.037,6.941,7.037,400000.0
2005-08-08 17:49:00,6.978,7.016,6.927,6.983,350000.0
2005-08-08 17:50:00,7.0,7.019,6.91,6.91,550000.0
2005-08-08 17:52:00,6.981,7.034,6.89,6.891,350000.0
2005-08-08 17:54:00,6.938,7.019,6.892,7.019,350000.0
2005-08-08 17:55:00,6.922,7.019,6.915,6.984,350000.0
2005-08-08 17:56:00,6.883,7.034,6.883,6.946,400000.0
2005-08-08 17:57:00,6.999,7.027,6.946,6.994,400000.0
2005-08-08 17:58:00,6.996,7.017,6.934,6.98,450000.0
2005-08-08 17:59:00,6.917,7.035,6.912,7.035,350000.0
2005-08-08 18:01:00,6.991,7.047,6.905,6.965,450000.0
2005-08-08 18:03:00,6.971,7.001,6.93,6.977,350000.0
2005-08-08 18:04:00,7.015,7.015,6.873,6.941,400000.0
2005-08-08 18:05:00,6.964,7.054,6.931,7.054,550000.0
2005-08-08 18:06:00,6.993,7.037,6.901,6.901,450000.0
2005-08-08 18:08:00,6.938,6.995,6.886,6.945,400000.0
2005-08-08 18:09:00,6.93,6.998,6.93,6.998,150000.0
2005-08-08 18:10:00,7.03,7.051,6.964,6.964,450000.0
2005-08-08 18:11:00,6.948,7.034,6.913,7.002,450000.0
2005-08-08 18:12:00,7.004,7.004,6.944,6.947,150000.0
2005-08-08 18:13:00,6.935,7.029,6.899,7.029,300000.0
2005-08-08 18:14:00,6.915,7.02,6.915,7.003,400000.0
2005-08-08 18:15:00,7.034,7.034,6.939,7.007,250000.0
2005-08-08 18:16:00,6.933,7.05,6.916,6.927,400000.0
2005-08-08 18:17:00,6.95,6.956,6.95,6.956,100000.0
2005-08-08 18:18:00,7.0,7.109,6.932,6.932,500000.0
2005-08-08 18:19:00,6.997,7.003,6.909,6.938,400000.0
2005-08-08 18:20:00,6.947,7.034,6.887,6.985,400000.0
2005-08-08 18:21:00,6.956,7.056,6.934,7.004,550000.0
2005-08-08 18:22:00,6.981,6.981,6.886,6.921,400000.0
2005-08-08 18:23:00,7.022,7.044,6.963,7.035,400000.0
2005-08-08 18:24:00,7.014,7.015,6.911,7.015,400000.0
2005-08-08 18:25:00,6.95,7.031,6.91,6.936,500000.0
2005-08-08 18:26:00,6.942,7.015,6.902,7.006,550000.0
2005-08-08 18:27:00,6.901,7.013,6.901,7.013,300000.0
2005-08-08 18:28:00,6.984,6.984,6.877,6.975,350000.0
2005-08-08 18:29:00,6.929,6.993,6.887,6.993,350000.0
2005-08-08 18:30:00,6.956,6.994,6.871,6.94,450000.0
2005-08-08 18:31:00,6.971,6.979,6.898,6.964,350000.0
2005-08-08 18:32:00,6.905,6.97,6.831,6.898,450000.0
2005-08-08 18:33:00,6.972,7.014,6.907,6.907,300000.0
2005-08-08 18:34:00,6.992,7.033,6.904,7.011,400000.0
2005-08-08 18:35:00,6.919,6.986,6.919,6.941,350000.0
2005-08-08 18:36:00,6.864,6.954,6.836,6.949,550000.0
2005-08-08 18:37:00,6.932,7.008,6.917,6.964,500000.0
2005-08-08 18:38:00,6.98,6.992,6.886,6.958,450000.0
2005-08-08 18:39:00,6.999,7.015,6.922,6.983,400000.0
2005-08-08 18:40:00,6.995,7.026,6.907,6.959,250000.0
2005-08-08 18:41:00,6.95,7.022,6.929,6.975,500000.0
2005-08-08 18:42:00,6.929,6.989,6.867,6.916,550000.0
2005-08-08 18:43:00,6.941,6.993,6.876,6.993,400000.0
2005-08-08 18:44:00,6.962,7.011,6.885,6.937,500000.0
2005-08-08 18:45:00,6.897,7.014,6.897,6.974,350000.0
2005-08-08 18:47:00,6.89,7.017,6.89,6.984,550000.0
2005-08-08 18:48:00,6.9,6.99,6.827,6.947,500000.0
2005-08-08 18:49:00,6.923,7.013,6.882,6.994,350000.0
2005-08-08 18:50:00,6.898,6.932,6.871,6.871,250000.0
2005-08-08 18:51:00,6.988,7.023,6.922,6.923,550000.0
2005-08-08 18:52:00,6.89,6.983,6.826,6.98,750000.0
2005-08-08 18:53:00,6.961,7.0,6.879,6.973,650000.0
2005-08-08 18:54:00,6.956,6.991,6.922,6.991,250000.0
2005-08-08 18:55:00,6.883,6.988,6.853,6.853,450000.0
2005-08-08 18:56:00,6.952,6.98,6.852,6.875,400000.0
2005-08-08 18:57:00,6.992,6.992,6.852,6.954,550000.0
2005-08-08 18:58:00,6.924,6.964,6.875,6.93,500000.0
2005-08-08 18:59:00,6.945,6.987,6.899,6.935,650000.0
2005-08-08 19:00:00,6.901,6.983,6.843,6.899,650000.0
2005-08-08 19:01:00,6.899,6.97,6.875,6.926,500000.0
2005-08-08 19:02:00,6.858,6.966,6.837,6.933,700000.0
2005-08-08 19:03:00,6.905,6.97,6.853,6.97,550000.0
2005-08-08 19:04:00,6.924,6.931,6.835,6.931,400000.0
2005-08-08 19:05:00,6.917,6.971,6.854,6.971,350000.0
2005-08-08 19:06:00,6.951,6.966,6.838,6.838,550000.0
2005-08-08 19:07:00,6.943,6.988,6.876,6.898,650000.0
2005-08-08 19:08:00,6.884,6.99,6.842,6.883,500000.0
2005-08-08 19:09:00,6.834,6.955,6.825,6.898,700000.0
2005-08-08 19:10:00,6.906,6.943,6.821,6.869,550000.0
2005-08-08 19:11:00,6.892,6.957,6.855,6.855,550000.0
2005-08-08 19:12:00,6.843,6.952,6.843,6.901,700000.0
2005-08-08 19:13:00,6.884,6.962,6.821,6.821,400000.0
2005-08-08 19:14:00,6.821,6.947,6.798,6.923,600000.0
2005-08-08 19:15:00,6.861,6.977,6.861,6.942,700000.0
2005-08-08 19:16:00,6.976,6.976,6.841,6.928,550000.0
2005-08-08 19:17:00,6.892,6.975,6.881,6.937,350000.0
2005-08-08 19:18:00,6.85,6.921,6.799,6.81,700000.0
2005-08-08 19:19:00,6.956,6.963,6.849,6.963,600000.0
2005-08-08 19:20:00,6.877,6.918,6.804,6.851,350000.0
2005-08-08 19:21:00,6.926,6.926,6.842,6.922,400000.0
2005-08-08 19:22:00,6.889,6.935,6.783,6.833,700000.0
2005-08-08 19:23:00,6.923,6.94,6.825,6.825,450000.0
2005-08-08 19:24:00,6.89,6.973,6.844,6.925,400000.0
2005-08-08 19:25:00,6.927,6.938,6.857,6.927,350000.0
2005-08-08 19:26:00,6.926,6.939,6.848,6.848,250000.0
2005-08-08 19:27:00,6.884,6.918,6.838,6.918,200000.0
2005-08-08 19:28:00,6.941,6.941,6.826,6.876,350000.0
2005-08-08 19:29:00,6.93,6.982,6.838,6.894,350000.0
2005-08-08 19:30:00,6.943,6.943,6.787,6.826,500000.0
2005-08-08 19:31:00,6.929,6.952,6.883,6.883,250000.0
2005-08-08 19:33:00,6.865,6.905,6.806,6.872,300000.0
2005-08-08 19:34:00,6.918,6.93,6.918,6.93,100000.0
2005-08-08 19:37:00,6.93,6.93,6.825,6.865,200000.0
2005-08-08 19:41:00,6.883,6.952,6.82,6.903,600000.0
2005-08-08 19:42:00,6.871,6.912,6.841,6.912,350000.0
2005-08-08 19:51:00,6.934,6.934,6.85,6.884,200000.0
2005-08-08 20:02:00,6.869,6.917,6.833,6.833,200000.0
2005-08-08 20:03:00,6.926,6.963,6.903,6.903,200000.0
2005-08-08 20:05:00,6.962,6.987,6.871,6.987,400000.0
2005-08-08 20:11:00,6.957,6.957,6.873,6.905,200000.0
2005-08-08 20:13:00,6.944,6.944,6.844,6.884,200000.0
2005-08-08 20:20:00,6.95,6.95,6.83,6.83,350000.0
2005-08-08 20:29:00,6.962,6.962,6.813,6.858,300000.0
2005-08-08 20:31:00,6.928,6.953,6.866,6.866,450000.0
2005-08-08 20:32:00,6.939,6.946,6.839,6.891,400000.0
2005-08-08 20:34:00,6.935,6.935,6.851,6.884,200000.0
2005-08-08 20:40:00,6.935,6.968,6.843,6.956,300000.0
2005-08-08 20:41:00,6.914,6.933,6.885,6.885,350000.0
2005-08-08 20:43:00,6.869,6.98,6.847,6.943,450000.0
2005-08-08 20:44:00,6.864,7.024,6.864,6.967,750000.0
2005-08-08 20:45:00,6.921,6.992,6.855,6.953,900000.0
2005-08-08 20:46:00,6.853,6.957,6.827,6.877,600000.0
2005-08-08 20:47:00,6.981,6.999,6.873,6.932,400000.0
2005-08-08 20:48:00,6.906,7.002,6.861,6.985,850000.0
2005-08-08 20:49:00,6.958,6.993,6.882,6.913,600000.0
2005-08-08 20:51:00,6.933,6.957,6.822,6.828,500000.0
2005-08-08 20:55:00,6.856,6.974,6.843,6.879,350000.0
2005-08-08 20:56:00,6.907,6.983,6.843,6.965,300000.0
2005-08-08 20:58:00,6.974,6.974,6.816,6.882,500000.0
2005-08-08 21:00:00,6.929,6.966,6.831,6.966,750000.0
2005-08-08 21:01:00,6.936,6.983,6.841,6.943,650000.0
2005-08-08 21:03:00,6.876,6.945,6.842,6.885,300000.0
2005-08-08 21:04:00,6.867,6.892,6.867,6.887,200000.0
2005-08-08 21:06:00,6.955,6.958,6.866,6.897,350000.0
2005-08-08 21:07:00,6.894,6.894,6.885,6.885,100000.0
2005-08-08 21:08:00,6.88,6.94,6.871,6.882,350000.0
2005-08-08 21:13:00,6.955,6.996,6.872,6.948,400000.0
2005-08-08 21:14:00,6.99,7.004,6.884,6.963,400000.0
2005-08-08 21:16:00,6.956,6.96,6.834,6.915,550000.0
2005-08-08 21:17:00,6.911,6.951,6.877,6.936,250000.0
2005-08-08 21:18:00,6.81,6.951,6.81,6.863,650000.0
2005-08-08 21:21:00,6.937,6.964,6.847,6.847,300000.0
2005-08-08 21:22:00,6.81,6.917,6.798,6.916,350000.0
2005-08-08 21:26:00,6.956,6.956,6.916,6.916,100000.0
2005-08-08 21:28:00,6.925,6.925,6.833,6.869,200000.0
2005-08-08 21:29:00,6.869,6.869,6.869,6.869,50000.0
2005-08-08 21:31:00,6.927,6.966,6.851,6.9,550000.0
2005-08-08 21:32:00,6.799,6.939,6.774,6.939,500000.0
2005-08-08 21:35:00,6.926,6.948,6.808,6.916,650000.0
2005-08-08 21:36:00,6.845,6.966,6.845,6.856,500000.0
2005-08-08 21:39:00,6.91,6.929,6.821,6.858,350000.0
2005-08-08 21:40:00,6.865,6.895,6.822,6.824,350000.0
2005-08-08 21:46:00,6.898,6.992,6.856,6.884,400000.0
2005-08-08 21:49:00,6.9,6.923,6.854,6.923,350000.0
2005-08-08 21:52:00,6.933,6.933,6.85,6.883,200000.0
2005-08-08 21:58:00,6.885,6.922,6.835,6.877,350000.0
2005-08-08 21:59:00,6.968,6.968,6.866,6.866,100000.0
2005-08-08 22:01:00,6.936,6.977,6.841,6.923,350000.0
2005-08-08 22:02:00,6.974,6.974,6.89,6.89,100000.0
2005-08-08 22:04:00,6.939,6.939,6.86,6.893,200000.0
2005-08-08 22:07:00,6.935,6.941,6.873,6.873,300000.0
2005-08-08 22:08:00,6.844,6.892,6.826,6.838,250000.0
2005-08-08 22:09:00,6.828,6.943,6.823,6.943,500000.0
2005-08-08 22:10:00,6.954,7.024,6.849,6.849,300000.0
2005-08-08 22:13:00,6.886,6.932,6.86,6.932,400000.0
2005-08-08 22:16:00,6.928,6.977,6.823,6.935,400000.0
2005-08-08 22:19:00,6.924,6.957,6.837,6.897,350000.0
2005-08-08 22:22:00,6.914,6.914,6.814,6.853,200000.0
2005-08-08 22:26:00,6.926,6.926,6.842,6.874,200000.0
2005-08-08 22:29:00,6.907,6.925,6.844,6.912,450000.0
2005-08-08 22:31:00,6.879,6.888,6.85,6.85,200000.0
2005-08-08 22:35:00,6.848,6.96,6.848,6.886,200000.0
2005-08-08 22:36:00,6.879,6.921,6.834,6.907,500000.0
2005-08-08 22:40:00,6.861,6.938,6.854,6.924,250000.0
2005-08-08 22:43:00,6.832,6.892,6.832,6.886,200000.0
2005-08-08 22:44:00,6.919,6.96,6.847,6.857,450000.0
2005-08-08 22:46:00,6.841,6.931,6.839,6.872,350000.0
2005-08-08 22:47:00,6.827,6.947,6.827,6.943,400000.0
2005-08-08 22:52:00,6.913,6.913,6.911,6.911,100000.0
2005-08-08 22:58:00,6.935,6.935,6.843,6.879,200000.0
2005-08-08 23:08:00,6.983,6.983,6.945,6.945,300000.0
2005-08-08 23:11:00,6.94,6.943,6.851,6.887,300000.0
2005-08-08 23:13:00,6.944,6.978,6.857,6.962,400000.0
2005-08-08 23:14:00,6.963,6.963,6.862,6.922,350000.0
2005-08-08 23:24:00,6.88,6.969,6.88,6.969,300000.0
2005-08-08 23:42:00,6.877,6.946,6.877,6.946,400000.0
2005-08-08 23:45:00,6.914,6.914,6.814,6.853,200000.0
2005-08-08 23:58:00,6.927,6.927,6.843,6.875,200000.0
2005-08-09 00:00:00,7.01,7.01,6.87,7.01,500000.0
2005-08-09 00:11:00,6.904,6.922,6.823,6.837,500000.0
2005-08-09 00:12:00,6.985,7.025,6.863,6.863,300000.0
2005-08-09 00:16:00,6.856,6.943,6.856,6.943,150000.0
2005-08-09 00:21:00,6.923,6.923,6.921,6.921,100000.0
2005-08-09 00:43:00,6.924,6.934,6.813,6.866,400000.0
2005-08-09 00:51:00,6.937,6.998,6.873,6.947,500000.0
2005-08-09 00:56:00,6.947,6.947,6.863,6.895,200000.0
2005-08-09 01:02:00,6.928,6.949,6.819,6.949,400000.0
2005-08-09 01:03:00,6.844,6.946,6.844,6.946,150000.0
2005-08-09 01:04:00,6.924,6.924,6.807,6.896,500000.0
2005-08-09 01:06:00,6.934,6.934,6.85,6.884,200000.0
2005-08-09 01:07:00,6.935,6.935,6.924,6.924,100000.0
2005-08-09 01:08:00,6.86,6.972,6.86,6.948,300000.0
2005-08-09 01:18:00,6.867,6.932,6.867,6.932,100000.0
2005-08-09 01:21:00,6.915,6.961,6.864,6.864,300000.0
2005-08-09 01:23:00,6.935,6.935,6.851,6.884,200000.0
2005-08-09 01:30:00,6.904,6.969,6.858,6.951,350000.0
2005-08-09 01:31:00,6.929,6.995,6.867,6.954,450000.0
2005-08-09 01:37:00,6.926,6.946,6.926,6.946,150000.0
2005-08-09 01:38:00,6.937,6.976,6.937,6.976,100000.0
2005-08-09 01:39:00,6.929,6.951,6.805,6.862,350000.0
2005-08-09 01:40:00,6.859,6.958,6.84,6.928,550000.0
2005-08-09 01:43:00,6.924,6.924,6.824,6.864,200000.0
2005-08-09 01:48:00,6.938,6.938,6.853,6.885,200000.0
2005-08-09 01:57:00,6.956,6.988,6.87,6.988,350000.0
2005-08-09 01:58:00,6.943,6.99,6.853,6.982,450000.0
2005-08-09 02:00:00,6.868,6.982,6.823,6.859,800000.0
2005-08-09 02:01:00,6.926,6.968,6.87,6.94,400000.0
2005-08-09 02:03:00,6.844,6.965,6.844,6.965,100000.0
2005-08-09 02:05:00,6.93,7.017,6.841,6.953,500000.0
2005-08-09 02:06:00,6.938,6.942,6.85,6.941,700000.0
2005-08-09 02:07:00,6.88,6.933,6.819,6.878,600000.0
2005-08-09 02:10:00,6.979,6.979,6.843,6.843,450000.0
2005-08-09 02:11:00,6.841,6.957,6.841,6.957,250000.0
2005-08-09 02:12:00,6.932,6.979,6.872,6.93,550000.0
2005-08-09 02:13:00,6.92,6.956,6.851,6.914,200000.0
2005-08-09 02:14:00,6.859,6.945,6.842,6.912,500000.0
2005-08-09 02:15:00,6.976,7.0,6.87,6.967,600000.0
2005-08-09 02:16:00,6.889,6.988,6.858,6.858,600000.0
2005-08-09 02:17:00,6.905,6.944,6.83,6.944,400000.0
2005-08-09 02:18:00,6.852,6.956,6.852,6.956,250000.0
2005-08-09 02:20:00,6.939,6.969,6.865,6.901,350000.0
2005-08-09 02:22:00,6.935,6.935,6.834,6.874,200000.0
2005-08-09 02:24:00,6.921,6.923,6.921,6.923,100000.0
2005-08-09 02:26:00,6.871,7.018,6.871,6.971,550000.0
2005-08-09 02:27:00,6.942,6.968,6.841,6.896,750000.0
2005-08-09 02:28:00,6.858,6.976,6.858,6.973,550000.0
2005-08-09 02:29:00,6.931,6.945,6.882,6.945,250000.0
2005-08-09 02:30:00,6.86,6.972,6.855,6.956,350000.0
2005-08-09 02:31:00,6.855,6.939,6.833,6.912,600000.0
2005-08-09 02:32:00,6.955,6.955,6.797,6.948,400000.0
2005-08-09 02:33:00,6.982,7.005,6.859,6.859,650000.0
2005-08-09 02:34:00,6.93,6.965,6.831,6.831,350000.0
2005-08-09 02:35:00,6.928,6.968,6.851,6.942,400000.0
2005-08-09 02:36:00,6.904,6.917,6.833,6.852,350000.0
2005-08-09 02:37:00,6.984,6.984,6.87,6.978,450000.0
2005-08-09 02:42:00,6.912,6.951,6.906,6.906,200000.0
2005-08-09 02:43:00,6.892,6.957,6.808,6.957,350000.0
2005-08-09 02:44:00,6.924,6.924,6.871,6.871,100000.0
2005-08-09 02:48:00,6.963,6.963,6.838,6.838,350000.0
2005-08-09 02:49:00,6.961,6.964,6.822,6.964,400000.0
2005-08-09 02:50:00,6.947,6.947,6.815,6.943,400000.0
2005-08-09 02:51:00,6.834,6.947,6.81,6.873,600000.0
2005-08-09 02:52:00,6.952,6.969,6.878,6.968,200000.0
2005-08-09 02:53:00,6.918,6.958,6.844,6.923,200000.0
2005-08-09 02:55:00,6.845,6.958,6.845,6.955,500000.0
2005-08-09 02:57:00,6.842,6.924,6.826,6.869,300000.0
2005-08-09 02:59:00,6.933,6.975,6.853,6.94,350000.0
2005-08-09 03:00:00,6.924,6.963,6.839,6.938,300000.0
2005-08-09 03:02:00,6.933,6.933,6.833,6.873,200000.0
2005-08-09 03:04:00,6.952,6.952,6.819,6.861,350000.0
2005-08-09 03:05:00,6.848,6.947,6.848,6.859,400000.0
2005-08-09 03:06:00,6.845,6.963,6.844,6.914,350000.0
2005-08-09 03:07:00,6.955,6.979,6.866,6.868,250000.0
2005-08-09 03:08:00,6.856,6.932,6.856,6.923,350000.0
2005-08-09 03:09:00,6.852,6.924,6.814,6.915,450000.0
2005-08-09 03:10:00,6.913,6.95,6.809,6.885,550000.0
2005-08-09 03:13:00,6.939,6.939,6.81,6.828,650000.0
2005-08-09 03:15:00,6.929,6.961,6.874,6.961,400000.0
2005-08-09 03:18:00,6.851,6.969,6.851,6.969,150000.0
2005-08-09 03:19:00,6.915,6.954,6.84,6.842,500000.0
2005-08-09 03:21:00,6.892,6.98,6.873,6.98,250000.0
2005-08-09 03:22:00,6.938,7.007,6.853,6.906,650000.0
2005-08-09 03:24:00,6.935,6.935,6.843,6.879,200000.0
2005-08-09 03:27:00,6.855,6.947,6.855,6.938,550000.0
2005-08-09 03:28:00,6.861,6.93,6.856,6.89,250000.0
2005-08-09 03:30:00,6.946,6.946,6.853,6.853,100000.0
2005-08-09 03:31:00,6.843,6.923,6.84,6.911,250000.0
2005-08-09 03:32:00,6.922,6.922,6.863,6.915,150000.0
2005-08-09 03:33:00,6.925,6.964,6.873,6.904,350000.0
2005-08-09 03:34:00,6.837,6.965,6.837,6.926,250000.0
2005-08-09 03:35:00,6.959,6.959,6.846,6.938,400000.0
2005-08-09 03:37:00,6.926,6.936,6.83,6.926,450000.0
2005-08-09 03:38:00,6.927,6.936,6.832,6.832,250000.0
2005-08-09 03:39:00,6.852,6.946,6.838,6.942,400000.0
2005-08-09 03:40:00,6.914,6.968,6.826,6.948,350000.0
2005-08-09 03:41:00,6.927,6.959,6.833,6.93,400000.0
2005-08-09 03:43:00,6.929,6.992,6.857,6.974,800000.0
2005-08-09 03:44:00,6.881,6.981,6.865,6.919,550000.0
2005-08-09 03:45:00,6.889,6.946,6.851,6.898,850000.0
2005-08-09 03:46:00,6.828,6.93,6.828,6.861,350000.0
2005-08-09 03:47:00,6.898,6.911,6.767,6.877,700000.0
2005-08-09 03:48:00,6.951,6.978,6.847,6.847,450000.0
2005-08-09 03:49:00,6.895,6.954,6.828,6.949,850000.0
2005-08-09 03:50:00,6.94,6.98,6.834,6.951,550000.0
2005-08-09 03:51:00,6.874,6.962,6.81,6.81,600000.0
2005-08-09 03:52:00,6.888,6.949,6.823,6.949,500000.0
2005-08-09 03:53:00,6.849,6.976,6.828,6.828,550000.0
2005-08-09 03:54:00,6.895,6.949,6.817,6.823,350000.0
2005-08-09 03:55:00,6.897,6.954,6.826,6.858,550000.0
2005-08-09 03:56:00,6.824,6.925,6.824,6.911,500000.0
2005-08-09 03:58:00,6.897,6.93,6.797,6.901,600000.0
2005-08-09 03:59:00,6.813,6.901,6.812,6.821,400000.0
2005-08-09 04:01:00,6.829,6.912,6.812,6.891,400000.0
2005-08-09 04:03:00,6.921,6.921,6.817,6.855,200000.0
2005-08-09 04:06:00,6.915,6.937,6.822,6.859,250000.0
2005-08-09 04:09:00,6.908,6.939,6.825,6.939,650000.0
2005-08-09 04:12:00,6.892,6.991,6.839,6.86,600000.0
2005-08-09 04:14:00,6.927,6.927,6.843,6.875,200000.0
2005-08-09 04:19:00,6.907,6.962,6.907,6.907,150000.0
2005-08-09 04:22:00,6.857,6.898,6.806,6.828,700000.0
2005-08-09 04:23:00,6.861,6.893,6.821,6.824,400000.0
2005-08-09 04:25:00,6.912,6.962,6.815,6.815,250000.0
2005-08-09 04:26:00,6.811,6.937,6.811,6.906,400000.0
2005-08-09 04:27:00,6.918,6.94,6.827,6.837,400000.0
2005-08-09 04:28:00,6.917,6.934,6.866,6.926,250000.0
2005-08-09 04:29:00,6.826,6.956,6.826,6.839,400000.0
2005-08-09 04:30:00,6.853,6.913,6.818,6.913,250000.0
2005-08-09 04:32:00,6.918,6.95,6.839,6.867,500000.0
2005-08-09 04:33:00,6.852,6.93,6.852,6.93,250000.0
2005-08-09 04:34:00,6.829,6.902,6.808,6.902,350000.0
2005-08-09 04:35:00,6.949,6.964,6.848,6.955,450000.0
2005-08-09 04:36:00,6.93,6.952,6.93,6.952,100000.0
2005-08-09 04:37:00,6.876,6.881,6.873,6.873,150000.0
2005-08-09 04:38:00,6.909,6.93,6.794,6.86,350000.0
2005-08-09 04:40:00,6.824,6.923,6.824,6.874,600000.0
2005-08-09 04:41:00,6.917,6.917,6.757,6.841,300000.0
2005-08-09 04:44:00,6.838,6.904,6.814,6.898,300000.0
2005-08-09 04:45:00,6.926,6.926,6.891,6.914,250000.0
2005-08-09 04:47:00,6.915,6.915,6.823,6.859,200000.0
2005-08-09 04:48:00,6.84,6.916,6.84,6.88,250000.0
2005-08-09 04:49:00,6.928,6.946,6.838,6.925,400000.0
2005-08-09 05:00:00,6.886,6.926,6.849,6.926,200000.0
2005-08-09 05:09:00,6.954,6.954,6.903,6.907,300000.0
2005-08-09 05:10:00,6.897,6.897,6.897,6.897,100000.0
2005-08-09 05:14:00,6.897,6.953,6.813,6.946,500000.0
2005-08-09 05:16:00,6.915,6.915,6.823,6.859,200000.0
2005-08-09 05:18:00,6.915,6.915,6.823,6.859,200000.0
2005-08-09 05:20:00,6.944,6.944,6.818,6.835,450000.0
2005-08-09 05:21:00,6.906,6.95,6.87,6.87,300000.0
2005-08-09 05:23:00,6.872,6.924,6.818,6.863,500000.0
2005-08-09 05:25:00,6.832,6.958,6.81,6.82,350000.0
2005-08-09 05:27:00,6.815,6.934,6.815,6.818,650000.0
2005-08-09 05:28:00,6.9,6.979,6.882,6.883,450000.0
2005-08-09 05:30:00,6.918,6.945,6.842,6.846,550000.0
2005-08-09 05:31:00,6.933,6.933,6.816,6.872,300000.0
2005-08-09 05:33:00,6.959,6.976,6.854,6.976,300000.0
2005-08-09 05:34:00,6.977,6.977,6.853,6.913,500000.0
2005-08-09 05:38:00,6.93,6.93,6.849,6.93,250000.0
2005-08-09 05:40:00,6.9,6.914,6.821,6.821,450000.0
2005-08-09 05:41:00,6.898,6.928,6.789,6.853,750000.0
2005-08-09 05:43:00,6.896,6.913,6.795,6.808,650000.0
2005-08-09 05:45:00,6.877,6.926,6.844,6.926,300000.0
2005-08-09 05:46:00,6.909,6.968,6.871,6.946,500000.0
2005-08-09 05:47:00,6.874,6.949,6.874,6.949,150000.0
2005-08-09 05:48:00,6.872,6.912,6.805,6.848,300000.0
2005-08-09 05:49:00,6.931,6.956,6.823,6.919,450000.0
2005-08-09 05:50:00,6.922,6.928,6.861,6.925,300000.0
2005-08-09 05:51:00,6.865,6.923,6.81,6.918,750000.0
2005-08-09 05:52:00,6.831,6.931,6.801,6.911,500000.0
2005-08-09 05:56:00,6.937,6.952,6.856,6.924,350000.0
2005-08-09 05:59:00,6.899,6.941,6.879,6.929,350000.0
2005-08-09 06:00:00,6.948,6.962,6.913,6.927,450000.0
2005-08-09 06:01:00,6.851,6.939,6.851,6.877,400000.0
2005-08-09 06:02:00,6.923,6.957,6.879,6.957,350000.0
2005-08-09 06:06:00,6.859,6.919,6.832,6.832,250000.0
2005-08-09 06:09:00,6.86,6.927,6.857,6.88,350000.0
2005-08-09 06:10:00,6.955,6.955,6.814,6.908,450000.0
2005-08-09 06:11:00,6.826,6.907,6.818,6.844,350000.0
2005-08-09 06:14:00,6.915,6.915,6.823,6.859,200000.0
2005-08-09 06:16:00,6.933,6.933,6.834,6.918,500000.0
2005-08-09 06:17:00,6.866,6.916,6.815,6.844,550000.0
2005-08-09 06:20:00,6.865,6.925,6.792,6.792,400000.0
2005-08-09 06:21:00,6.863,6.95,6.798,6.95,700000.0
2005-08-09 06:22:00,6.905,6.938,6.899,6.899,300000.0
2005-08-09 06:23:00,6.845,6.943,6.832,6.91,550000.0
2005-08-09 06:25:00,6.909,6.921,6.819,6.916,350000.0
2005-08-09 06:26:00,6.917,6.917,6.816,6.816,450000.0
2005-08-09 06:27:00,6.946,6.958,6.829,6.958,400000.0
2005-08-09 06:28:00,6.805,6.906,6.805,6.906,100000.0
2005-08-09 06:29:00,6.844,6.944,6.838,6.838,200000.0
2005-08-09 06:31:00,6.89,6.898,6.8,6.824,400000.0
2005-08-09 06:33:00,6.788,6.89,6.765,6.882,350000.0
2005-08-09 06:36:00,6.793,6.943,6.793,6.943,150000.0
2005-08-09 06:37:00,6.953,6.954,6.81,6.938,550000.0
2005-08-09 06:38:00,6.838,6.924,6.749,6.896,500000.0
2005-08-09 06:41:00,6.953,6.953,6.915,6.915,300000.0
2005-08-09 06:43:00,6.841,6.949,6.818,6.818,200000.0
2005-08-09 06:44:00,6.834,6.957,6.834,6.875,300000.0
2005-08-09 06:45:00,6.946,6.946,6.835,6.835,250000.0
2005-08-09 06:46:00,6.938,6.938,6.816,6.816,400000.0
2005-08-09 06:48:00,6.947,6.956,6.825,6.865,500000.0
2005-08-09 06:49:00,6.922,6.962,6.865,6.865,350000.0
2005-08-09 06:51:00,6.896,6.979,6.838,6.908,500000.0
2005-08-09 06:52:00,6.85,6.943,6.812,6.927,400000.0
2005-08-09 06:53:00,6.883,6.941,6.842,6.917,850000.0
2005-08-09 06:54:00,6.963,6.973,6.845,6.914,800000.0
2005-08-09 06:55:00,6.9,6.976,6.858,6.858,400000.0
2005-08-09 06:56:00,6.838,6.948,6.831,6.948,350000.0
2005-08-09 06:57:00,6.939,6.939,6.779,6.885,500000.0
2005-08-09 06:58:00,6.84,6.962,6.834,6.958,550000.0
2005-08-09 06:59:00,6.951,6.988,6.847,6.891,350000.0
2005-08-09 07:00:00,6.943,6.943,6.829,6.86,500000.0
2005-08-09 07:01:00,6.929,6.95,6.858,6.924,500000.0
2005-08-09 07:03:00,6.92,6.942,6.801,6.866,450000.0
2005-08-09 07:04:00,6.817,6.914,6.817,6.864,250000.0
2005-08-09 07:05:00,6.83,6.963,6.83,6.921,250000.0
2005-08-09 07:06:00,6.917,6.975,6.841,6.846,500000.0
2005-08-09 07:07:00,6.927,6.94,6.841,6.878,550000.0
2005-08-09 07:08:00,6.834,6.957,6.834,6.893,450000.0
2005-08-09 07:09:00,6.889,6.967,6.869,6.967,500000.0
2005-08-09 07:10:00,6.85,6.936,6.85,6.869,300000.0
2005-08-09 07:11:00,6.887,6.919,6.831,6.919,250000.0
2005-08-09 07:12:00,6.931,6.972,6.846,6.972,350000.0
2005-08-09 07:15:00,6.871,6.958,6.827,6.854,400000.0
2005-08-09 07:16:00,6.916,6.958,6.845,6.958,350000.0
2005-08-09 07:17:00,6.86,6.931,6.796,6.931,650000.0
2005-08-09 07:18:00,6.923,6.924,6.863,6.912,400000.0
2005-08-09 07:19:00,6.936,6.948,6.864,6.864,250000.0
2005-08-09 07:20:00,6.937,6.937,6.829,6.92,300000.0
2005-08-09 07:21:00,6.914,6.953,6.905,6.905,200000.0
2005-08-09 07:22:00,6.924,6.964,6.863,6.962,350000.0
2005-08-09 07:23:00,6.928,7.004,6.864,6.92,500000.0
2005-08-09 07:24:00,6.927,6.943,6.842,6.931,350000.0
2005-08-09 07:25:00,6.962,6.962,6.824,6.935,550000.0
2005-08-09 07:26:00,6.916,6.916,6.844,6.857,250000.0
2005-08-09 07:27:00,6.874,7.013,6.874,6.966,400000.0
2005-08-09 07:28:00,6.937,6.979,6.864,6.979,250000.0
2005-08-09 07:30:00,6.881,6.983,6.852,6.852,200000.0
2005-08-09 07:31:00,6.948,6.982,6.89,6.943,350000.0
2005-08-09 07:33:00,6.929,6.96,6.838,6.838,350000.0
2005-08-09 07:34:00,6.96,6.96,6.862,6.922,350000.0
2005-08-09 07:35:00,6.889,6.93,6.812,6.93,250000.0
2005-08-09 07:37:00,6.801,6.927,6.801,6.914,450000.0
2005-08-09 07:38:00,6.937,6.937,6.824,6.908,400000.0
2005-08-09 07:40:00,6.907,6.943,6.837,6.934,450000.0
2005-08-09 07:41:00,6.929,6.933,6.811,6.921,350000.0
2005-08-09 07:42:00,6.839,6.942,6.82,6.917,550000.0
2005-08-09 07:43:00,6.84,6.938,6.805,6.919,450000.0
2005-08-09 07:44:00,6.94,6.94,6.822,6.877,550000.0
2005-08-09 07:45:00,6.861,6.92,6.834,6.92,400000.0
2005-08-09 07:47:00,6.939,6.939,6.852,6.936,350000.0
2005-08-09 07:48:00,6.922,6.922,6.82,6.82,400000.0
2005-08-09 07:49:00,6.914,6.954,6.828,6.954,650000.0
2005-08-09 07:50:00,6.954,6.995,6.828,6.988,700000.0
2005-08-09 07:51:00,6.873,6.957,6.77,6.881,1150000.0
2005-08-09 07:52:00,6.95,6.95,6.801,6.914,500000.0
2005-08-09 07:54:00,6.954,6.954,6.876,6.894,250000.0
2005-08-09 07:55:00,6.867,6.953,6.828,6.917,450000.0
2005-08-09 07:56:00,6.927,6.931,6.83,6.83,550000.0
2005-08-09 07:57:00,6.944,6.969,6.849,6.884,300000.0
2005-08-09 07:58:00,6.919,6.962,6.825,6.939,500000.0
2005-08-09 07:59:00,6.893,6.98,6.88,6.88,250000.0
2005-08-09 08:00:00,6.919,6.98,6.847,6.947,400000.0
2005-08-09 08:01:00,6.892,6.982,6.847,6.847,350000.0
2005-08-09 08:02:00,6.845,6.966,6.821,6.878,750000.0
2005-08-09 08:03:00,6.862,6.962,6.862,6.949,450000.0
2005-08-09 08:04:00,6.885,6.965,6.844,6.844,350000.0
2005-08-09 08:05:00,6.9,7.004,6.878,6.938,550000.0
2005-08-09 08:06:00,6.869,6.936,6.85,6.892,400000.0
2005-08-09 08:07:00,6.956,6.956,6.824,6.941,500000.0
2005-08-09 08:08:00,6.898,6.981,6.864,6.865,650000.0
2005-08-09 08:09:00,6.896,6.967,6.858,6.891,500000.0
2005-08-09 08:10:00,6.963,6.963,6.86,6.86,400000.0
2005-08-09 08:11:00,6.962,6.975,6.861,6.941,300000.0
2005-08-09 08:12:00,6.976,6.976,6.881,6.881,100000.0
2005-08-09 08:13:00,6.966,6.977,6.847,6.872,400000.0
2005-08-09 08:14:00,6.873,6.992,6.869,6.948,400000.0
2005-08-09 08:15:00,6.892,7.0,6.892,6.99,250000.0
2005-08-09 08:16:00,6.9,6.951,6.848,6.919,550000.0
2005-08-09 08:17:00,6.986,7.003,6.908,6.976,650000.0
2005-08-09 08:19:00,6.874,6.935,6.874,6.888,250000.0
2005-08-09 08:20:00,6.982,6.984,6.864,6.939,550000.0
2005-08-09 08:21:00,6.876,6.986,6.854,6.88,550000.0
2005-08-09 08:22:00,6.832,6.93,6.832,6.861,350000.0
2005-08-09 08:23:00,6.86,6.96,6.854,6.881,500000.0
2005-08-09 08:24:00,6.972,6.972,6.881,6.881,250000.0
2005-08-09 08:25:00,6.857,6.982,6.857,6.959,350000.0
2005-08-09 08:26:00,6.948,6.953,6.843,6.953,500000.0
2005-08-09 08:27:00,6.889,6.943,6.888,6.943,250000.0
2005-08-09 08:29:00,6.841,6.924,6.808,6.921,400000.0
2005-08-09 08:30:00,6.942,6.96,6.876,6.924,400000.0
2005-08-09 08:31:00,6.864,6.939,6.864,6.888,400000.0
2005-08-09 08:32:00,6.976,6.976,6.932,6.932,100000.0
2005-08-09 08:34:00,6.919,6.954,6.865,6.878,300000.0
2005-08-09 08:35:00,6.852,6.931,6.852,6.931,100000.0
2005-08-09 08:36:00,6.931,6.964,6.848,6.88,500000.0
2005-08-09 08:37:00,6.926,6.968,6.872,6.927,250000.0
2005-08-09 08:38:00,6.936,6.968,6.834,6.861,650000.0
2005-08-09 08:39:00,6.891,6.95,6.834,6.834,250000.0
2005-08-09 08:40:00,6.925,6.988,6.899,6.946,250000.0
2005-08-09 08:41:00,6.937,6.947,6.877,6.877,350000.0
2005-08-09 08:42:00,6.99,6.99,6.895,6.948,450000.0
2005-08-09 08:43:00,6.96,6.962,6.897,6.917,400000.0
2005-08-09 08:44:00,6.89,6.95,6.88,6.95,350000.0
2005-08-09 08:45:00,6.955,6.979,6.903,6.903,350000.0
2005-08-09 08:46:00,7.004,7.023,6.889,6.979,500000.0
2005-08-09 08:47:00,6.961,6.999,6.851,6.912,550000.0
2005-08-09 08:48:00,6.863,6.94,6.863,6.909,450000.0
2005-08-09 08:49:00,6.981,6.981,6.85,6.914,400000.0
2005-08-09 08:50:00,6.819,6.957,6.819,6.91,300000.0
2005-08-09 08:51:00,6.929,6.972,6.87,6.919,350000.0
2005-08-09 08:52:00,6.872,6.956,6.847,6.937,450000.0
2005-08-09 08:53:00,6.963,6.979,6.894,6.958,400000.0
2005-08-09 08:54:00,6.953,6.953,6.85,6.869,350000.0
2005-08-09 08:55:00,6.973,6.978,6.835,6.978,250000.0
2005-08-09 08:56:00,6.894,6.973,6.856,6.931,550000.0
2005-08-09 08:57:00,6.941,6.984,6.875,6.939,550000.0
2005-08-09 08:59:00,6.981,6.981,6.829,6.926,500000.0
2005-08-09 09:00:00,6.944,7.005,6.835,6.846,550000.0
2005-08-09 09:02:00,6.86,6.978,6.86,6.905,550000.0
2005-08-09 09:03:00,6.896,6.973,6.852,6.947,350000.0
2005-08-09 09:05:00,6.913,6.951,6.841,6.949,400000.0
2005-08-09 09:06:00,6.917,6.957,6.841,6.891,350000.0
2005-08-09 09:07:00,6.844,6.961,6.844,6.95,400000.0
2005-08-09 09:08:00,6.895,6.997,6.857,6.984,400000.0
2005-08-09 09:09:00,6.885,6.997,6.862,6.862,450000.0
2005-08-09 09:11:00,6.95,6.95,6.859,6.879,550000.0
2005-08-09 09:12:00,6.953,6.983,6.878,6.878,550000.0
2005-08-09 09:13:00,6.887,6.968,6.846,6.968,450000.0
2005-08-09 09:14:00,6.949,6.983,6.888,6.889,500000.0
2005-08-09 09:15:00,6.899,6.962,6.869,6.928,350000.0
2005-08-09 09:16:00,6.898,6.978,6.843,6.872,350000.0
2005-08-09 09:17:00,6.974,6.974,6.846,6.939,550000.0
2005-08-09 09:18:00,6.945,6.979,6.871,6.943,400000.0
2005-08-09 09:19:00,6.981,6.981,6.87,6.97,450000.0
2005-08-09 09:20:00,6.903,6.984,6.871,6.871,450000.0
2005-08-09 09:21:00,6.924,6.98,6.898,6.98,550000.0
2005-08-09 09:23:00,6.854,6.932,6.799,6.928,450000.0
2005-08-09 09:25:00,6.972,6.972,6.864,6.89,350000.0
2005-08-09 09:27:00,6.892,6.977,6.846,6.846,250000.0
2005-08-09 09:28:00,6.88,6.951,6.863,6.941,350000.0
2005-08-09 09:29:00,6.849,6.959,6.849,6.931,300000.0
2005-08-09 09:30:00,6.885,6.971,6.836,6.97,400000.0
2005-08-09 09:32:00,6.915,6.968,6.871,6.968,350000.0
2005-08-09 09:33:00,6.941,6.979,6.847,6.972,450000.0
2005-08-09 09:34:00,6.924,6.969,6.835,6.943,300000.0
2005-08-09 09:37:00,6.929,6.971,6.836,6.94,400000.0
2005-08-09 09:38:00,6.894,6.953,6.827,6.948,450000.0
2005-08-09 09:39:00,6.976,6.976,6.787,6.913,500000.0
2005-08-09 09:40:00,6.827,6.919,6.791,6.807,550000.0
2005-08-09 09:41:00,6.927,6.976,6.866,6.866,350000.0
2005-08-09 09:42:00,6.936,6.943,6.85,6.871,400000.0
2005-08-09 09:43:00,6.963,7.011,6.848,6.976,550000.0
2005-08-09 09:44:00,6.879,6.965,6.85,6.89,350000.0
2005-08-09 09:45:00,6.88,6.969,6.844,6.953,350000.0
2005-08-09 09:47:00,6.859,6.949,6.831,6.921,550000.0
2005-08-09 09:48:00,6.973,6.973,6.844,6.888,450000.0
2005-08-09 09:49:00,6.926,6.984,6.865,6.904,350000.0
2005-08-09 09:51:00,6.951,6.951,6.855,6.876,350000.0
2005-08-09 09:52:00,6.986,6.986,6.864,6.947,400000.0
2005-08-09 09:53:00,6.852,6.949,6.852,6.855,400000.0
2005-08-09 09:55:00,6.94,6.984,6.854,6.885,400000.0
2005-08-09 09:56:00,6.875,6.995,6.862,6.978,400000.0
2005-08-09 09:57:00,6.892,6.982,6.875,6.954,500000.0
2005-08-09 09:58:00,6.848,6.924,6.82,6.895,400000.0
2005-08-09 10:00:00,6.954,6.954,6.839,6.944,550000.0
2005-08-09 10:01:00,6.937,7.011,6.877,6.963,500000.0
2005-08-09 10:02:00,6.868,6.994,6.868,6.956,350000.0
2005-08-09 10:03:00,6.932,6.957,6.838,6.871,400000.0
2005-08-09 10:04:00,6.945,6.969,6.875,6.898,400000.0
2005-08-09 10:05:00,6.838,6.964,6.838,6.964,400000.0
2005-08-09 10:06:00,6.903,6.989,6.836,6.989,450000.0
2005-08-09 10:09:00,6.987,6.987,6.841,6.969,450000.0
2005-08-09 10:10:00,6.966,7.017,6.876,6.979,550000.0
2005-08-09 10:11:00,6.973,6.989,6.849,6.849,500000.0
2005-08-09 10:13:00,6.897,7.018,6.85,6.873,500000.0
2005-08-09 10:14:00,6.937,6.952,6.937,6.952,100000.0
2005-08-09 10:15:00,6.978,6.978,6.856,6.922,350000.0
2005-08-09 10:16:00,6.835,6.962,6.829,6.924,400000.0
2005-08-09 10:18:00,6.832,7.014,6.832,6.984,450000.0
2005-08-09 10:19:00,6.874,6.957,6.822,6.907,400000.0
2005-08-09 10:21:00,6.94,6.985,6.916,6.957,400000.0
2005-08-09 10:22:00,6.835,6.967,6.835,6.885,400000.0
2005-08-09 10:23:00,6.947,6.972,6.833,6.931,450000.0
2005-08-09 10:25:00,6.88,7.003,6.868,6.935,700000.0
2005-08-09 10:26:00,6.97,6.97,6.861,6.861,350000.0
2005-08-09 10:27:00,6.933,6.965,6.848,6.965,450000.0
2005-08-09 10:28:00,6.966,6.966,6.838,6.878,350000.0
2005-08-09 10:29:00,6.973,6.985,6.83,6.944,900000.0
2005-08-09 10:30:00,6.889,6.955,6.831,6.874,400000.0
2005-08-09 10:31:00,6.819,6.92,6.812,6.885,350000.0
2005-08-09 10:32:00,6.916,6.964,6.859,6.95,700000.0
2005-08-09 10:33:00,6.949,6.992,6.881,6.992,400000.0
2005-08-09 10:34:00,6.975,6.99,6.837,6.939,500000.0
2005-08-09 10:35:00,6.864,6.973,6.86,6.895,400000.0
2005-08-09 10:36:00,6.873,6.994,6.85,6.871,500000.0
2005-08-09 10:37:00,6.973,6.973,6.836,6.876,400000.0
2005-08-09 10:38:00,6.823,6.971,6.823,6.947,400000.0
2005-08-09 10:41:00,6.934,6.934,6.83,6.83,350000.0
2005-08-09 10:42:00,6.913,6.969,6.813,6.936,750000.0
2005-08-09 10:43:00,6.927,6.973,6.838,6.856,400000.0
2005-08-09 10:45:00,6.93,6.974,6.837,6.925,350000.0
2005-08-09 10:47:00,6.94,6.976,6.84,6.84,350000.0
2005-08-09 10:48:00,6.903,7.003,6.866,6.983,450000.0
2005-08-09 10:49:00,6.984,6.984,6.853,6.857,600000.0
2005-08-09 10:50:00,6.922,6.939,6.82,6.83,800000.0
2005-08-09 10:51:00,6.93,6.952,6.778,6.945,550000.0
2005-08-09 10:52:00,6.937,6.978,6.82,6.926,950000.0
2005-08-09 10:53:00,6.875,6.942,6.8,6.867,500000.0
2005-08-09 10:54:00,6.924,6.935,6.821,6.821,400000.0
2005-08-09 10:55:00,6.924,6.962,6.829,6.918,800000.0
2005-08-09 10:56:00,6.9,6.973,6.818,6.961,400000.0
2005-08-09 10:58:00,6.851,6.959,6.816,6.887,350000.0
2005-08-09 10:59:00,6.939,6.963,6.816,6.816,450000.0
2005-08-09 11:01:00,6.827,6.961,6.827,6.914,500000.0
2005-08-09 11:03:00,6.876,6.96,6.821,6.867,550000.0
2005-08-09 11:04:00,6.969,6.999,6.877,6.981,400000.0
2005-08-09 11:05:00,6.843,6.981,6.843,6.87,550000.0
2005-08-09 11:06:00,6.944,6.962,6.838,6.838,350000.0
2005-08-09 11:09:00,6.948,6.948,6.828,6.922,500000.0
2005-08-09 11:10:00,6.821,6.955,6.821,6.881,400000.0
2005-08-09 11:11:00,6.947,6.976,6.835,6.93,350000.0
2005-08-09 11:13:00,6.926,6.972,6.854,6.972,500000.0
2005-08-09 11:14:00,6.856,6.943,6.812,6.943,400000.0
2005-08-09 11:15:00,6.835,6.978,6.829,6.869,400000.0
2005-08-09 11:16:00,6.875,6.937,6.875,6.937,500000.0
2005-08-09 11:17:00,6.957,6.957,6.849,6.953,350000.0
2005-08-09 11:19:00,6.823,6.962,6.8,6.962,550000.0
2005-08-09 11:20:00,6.937,6.997,6.879,6.911,400000.0
2005-08-09 11:22:00,6.957,6.957,6.762,6.801,400000.0
2005-08-09 11:24:00,6.899,6.964,6.829,6.923,550000.0
2005-08-09 11:25:00,6.851,6.954,6.849,6.851,550000.0
2005-08-09 11:26:00,6.938,6.958,6.846,6.958,400000.0
2005-08-09 11:27:00,6.855,6.969,6.855,6.966,500000.0
2005-08-09 11:28:00,6.848,6.932,6.831,6.927,350000.0
2005-08-09 11:29:00,6.867,6.952,6.849,6.876,500000.0
2005-08-09 11:30:00,6.953,6.961,6.842,6.842,500000.0
2005-08-09 11:31:00,6.934,6.964,6.851,6.915,350000.0
2005-08-09 11:32:00,6.919,6.956,6.853,6.853,450000.0
2005-08-09 11:33:00,6.833,6.957,6.833,6.91,350000.0
2005-08-09 11:34:00,6.929,6.929,6.858,6.918,250000.0
2005-08-09 11:35:00,6.918,6.981,6.829,6.911,450000.0
2005-08-09 11:36:00,6.865,6.96,6.815,6.885,550000.0
2005-08-09 11:37:00,6.86,6.96,6.815,6.922,400000.0
2005-08-09 11:38:00,6.91,6.934,6.843,6.93,400000.0
2005-08-09 11:39:00,6.882,6.948,6.834,6.855,350000.0
2005-08-09 11:40:00,6.87,6.947,6.841,6.909,400000.0
2005-08-09 11:41:00,6.858,6.932,6.854,6.875,350000.0
2005-08-09 11:42:00,6.839,6.945,6.839,6.939,350000.0
2005-08-09 11:43:00,6.971,6.974,6.885,6.974,350000.0
2005-08-09 11:45:00,6.851,6.922,6.824,6.922,550000.0
2005-08-09 11:46:00,6.933,6.979,6.855,6.877,400000.0
2005-08-09 11:47:00,6.891,6.952,6.81,6.926,500000.0
2005-08-09 11:48:00,6.925,6.952,6.863,6.947,400000.0
2005-08-09 11:49:00,6.919,6.955,6.826,6.9,350000.0
2005-08-09 11:50:00,6.926,6.971,6.856,6.971,350000.0
2005-08-09 11:51:00,6.827,6.941,6.827,6.936,450000.0
2005-08-09 11:53:00,6.838,6.961,6.838,6.873,400000.0
2005-08-09 11:54:00,6.977,7.001,6.885,6.926,550000.0
2005-08-09 11:55:00,6.902,6.964,6.851,6.964,350000.0
2005-08-09 11:56:00,6.899,6.967,6.894,6.899,350000.0
2005-08-09 11:58:00,6.856,6.973,6.844,6.973,350000.0
2005-08-09 11:59:00,6.93,6.955,6.819,6.879,450000.0
2005-08-09 12:00:00,6.921,6.924,6.828,6.828,350000.0
2005-08-09 12:03:00,6.849,6.943,6.844,6.919,550000.0
2005-08-09 12:05:00,6.93,6.959,6.831,6.874,350000.0
2005-08-09 12:07:00,6.966,6.979,6.842,6.909,450000.0
2005-08-09 12:09:00,6.849,6.935,6.846,6.879,350000.0
2005-08-09 12:10:00,6.933,6.969,6.866,6.915,400000.0
2005-08-09 12:11:00,6.891,6.92,6.827,6.85,300000.0
2005-08-09 12:12:00,6.807,6.951,6.807,6.847,350000.0
2005-08-09 12:13:00,6.909,6.957,6.839,6.916,400000.0
2005-08-09 12:15:00,6.882,6.955,6.838,6.873,400000.0
2005-08-09 12:16:00,6.882,6.949,6.828,6.879,400000.0
2005-08-09 12:17:00,6.929,6.965,6.898,6.948,400000.0
2005-08-09 12:19:00,6.884,6.962,6.826,6.851,450000.0
2005-08-09 12:20:00,6.869,6.943,6.77,6.88,500000.0
2005-08-09 12:21:00,6.942,6.978,6.846,6.922,500000.0
2005-08-09 12:22:00,6.962,6.962,6.851,6.924,400000.0
2005-08-09 12:23:00,6.956,6.979,6.85,6.859,400000.0
2005-08-09 12:25:00,6.951,6.951,6.815,6.916,450000.0
2005-08-09 12:26:00,6.924,6.924,6.805,6.864,450000.0
2005-08-09 12:27:00,6.927,6.96,6.834,6.931,550000.0
2005-08-09 12:28:00,6.938,6.962,6.839,6.885,500000.0
2005-08-09 12:29:00,6.94,6.984,6.83,6.839,500000.0
2005-08-09 12:31:00,6.928,6.931,6.863,6.926,350000.0
2005-08-09 12:32:00,6.831,6.967,6.831,6.932,350000.0
2005-08-09 12:33:00,6.971,6.973,6.848,6.848,250000.0
2005-08-09 12:34:00,6.827,6.931,6.821,6.821,450000.0
2005-08-09 12:35:00,6.963,6.963,6.843,6.843,350000.0
2005-08-09 12:37:00,6.966,6.989,6.885,6.885,500000.0
2005-08-09 12:38:00,6.936,6.96,6.83,6.896,450000.0
2005-08-09 12:39:00,6.929,6.964,6.824,6.924,450000.0
2005-08-09 12:41:00,6.926,6.961,6.846,6.956,450000.0
2005-08-09 12:42:00,6.82,6.953,6.808,6.914,550000.0
2005-08-09 12:43:00,6.914,6.958,6.852,6.867,500000.0
2005-08-09 12:45:00,6.893,6.971,6.856,6.897,400000.0
2005-08-09 12:46:00,6.835,6.96,6.835,6.842,500000.0
2005-08-09 12:47:00,6.87,6.959,6.816,6.876,350000.0
2005-08-09 12:48:00,6.848,6.949,6.793,6.914,550000.0
2005-08-09 12:49:00,6.893,6.982,6.827,6.845,450000.0
2005-08-09 12:50:00,6.898,6.971,6.859,6.87,400000.0
2005-08-09 12:51:00,6.848,6.987,6.848,6.967,500000.0
2005-08-09 12:53:00,6.838,6.939,6.838,6.926,500000.0
2005-08-09 12:54:00,6.94,6.954,6.836,6.895,450000.0
2005-08-09 12:55:00,6.881,6.958,6.847,6.958,450000.0
2005-08-09 12:56:00,6.928,6.958,6.843,6.853,450000.0
2005-08-09 12:57:00,6.905,6.958,6.825,6.825,400000.0
2005-08-09 12:58:00,6.85,6.944,6.8,6.833,400000.0
2005-08-09 12:59:00,6.88,6.917,6.806,6.916,450000.0
2005-08-09 13:00:00,6.913,6.927,6.785,6.851,500000.0
2005-08-09 13:01:00,6.805,6.933,6.805,6.886,400000.0
2005-08-09 13:02:00,6.82,6.909,6.812,6.865,400000.0
2005-08-09 13:04:00,6.887,6.958,6.831,6.84,450000.0
2005-08-09 13:05:00,6.838,6.935,6.838,6.929,400000.0
2005-08-09 13:06:00,6.957,6.958,6.819,6.926,450000.0
2005-08-09 13:07:00,6.939,6.939,6.785,6.862,500000.0
2005-08-09 13:08:00,6.846,6.926,6.815,6.831,400000.0
2005-08-09 13:09:00,6.956,6.956,6.834,6.836,450000.0
2005-08-09 13:10:00,6.904,7.009,6.831,6.851,500000.0
2005-08-09 13:11:00,6.842,6.929,6.842,6.913,400000.0
2005-08-09 13:12:00,6.93,6.952,6.828,6.831,550000.0
2005-08-09 13:13:00,6.94,6.94,6.788,6.903,450000.0
2005-08-09 13:14:00,6.807,6.917,6.807,6.917,350000.0
2005-08-09 13:15:00,6.88,6.966,6.816,6.907,400000.0
2005-08-09 13:16:00,6.914,6.914,6.821,6.909,350000.0
2005-08-09 13:17:00,6.922,6.938,6.817,6.933,450000.0
2005-08-09 13:19:00,6.86,6.934,6.816,6.842,400000.0
2005-08-09 13:20:00,6.834,6.901,6.797,6.859,500000.0
2005-08-09 13:21:00,6.798,6.912,6.791,6.799,350000.0
2005-08-09 13:22:00,6.841,6.961,6.829,6.855,400000.0
2005-08-09 13:23:00,6.853,6.93,6.803,6.825,350000.0
2005-08-09 13:24:00,6.925,6.971,6.851,6.876,450000.0
2005-08-09 13:25:00,6.934,6.954,6.871,6.954,350000.0
2005-08-09 13:26:00,6.879,6.976,6.827,6.87,550000.0
2005-08-09 13:27:00,6.842,6.939,6.842,6.906,500000.0
2005-08-09 13:29:00,6.941,6.941,6.804,6.899,350000.0
2005-08-09 13:30:00,6.942,6.942,6.796,6.821,450000.0
2005-08-09 13:31:00,6.799,6.908,6.799,6.906,450000.0
2005-08-09 13:32:00,6.859,6.97,6.829,6.829,500000.0
2005-08-09 13:33:00,6.858,6.931,6.825,6.857,350000.0
2005-08-09 13:34:00,6.813,6.966,6.813,6.848,350000.0
2005-08-09 13:35:00,6.884,6.941,6.818,6.818,400000.0
2005-08-09 13:36:00,6.865,6.939,6.803,6.896,450000.0
2005-08-09 13:39:00,6.904,6.948,6.83,6.906,500000.0
2005-08-09 13:41:00,6.831,6.936,6.829,6.934,400000.0
2005-08-09 13:43:00,6.932,6.952,6.822,6.919,500000.0
2005-08-09 13:45:00,6.829,6.951,6.806,6.907,400000.0
2005-08-09 13:46:00,6.864,6.941,6.831,6.882,450000.0
2005-08-09 13:48:00,6.899,6.921,6.805,6.885,400000.0
2005-08-09 13:50:00,6.861,6.895,6.828,6.895,450000.0
2005-08-09 13:51:00,6.941,6.941,6.832,6.832,350000.0
2005-08-09 13:53:00,6.844,6.925,6.798,6.849,450000.0
2005-08-09 13:54:00,6.899,6.955,6.838,6.937,400000.0
2005-08-09 13:57:00,6.873,6.943,6.827,6.827,400000.0
2005-08-09 13:59:00,6.905,6.905,6.813,6.849,200000.0
2005-08-09 14:01:00,6.896,6.944,6.84,6.942,400000.0
2005-08-09 14:02:00,6.944,6.944,6.823,6.9,350000.0
2005-08-09 14:03:00,6.918,6.918,6.842,6.91,350000.0
2005-08-09 14:05:00,6.803,6.906,6.803,6.839,550000.0
2005-08-09 14:07:00,6.892,6.92,6.799,6.895,400000.0
2005-08-09 14:08:00,6.853,6.93,6.809,6.885,400000.0
2005-08-09 14:09:00,6.823,6.932,6.823,6.842,550000.0
2005-08-09 14:11:00,6.876,6.932,6.855,6.932,400000.0
2005-08-09 14:13:00,6.908,6.908,6.813,6.835,350000.0
2005-08-09 14:15:00,6.805,6.949,6.805,6.848,500000.0
2005-08-09 14:16:00,6.835,6.974,6.811,6.908,450000.0
2005-08-09 14:17:00,6.9,6.914,6.834,6.863,450000.0
2005-08-09 14:18:00,6.825,6.931,6.825,6.931,400000.0
2005-08-09 14:19:00,6.895,6.911,6.771,6.911,500000.0
2005-08-09 14:20:00,6.827,6.896,6.822,6.822,350000.0
2005-08-09 14:21:00,6.834,6.947,6.821,6.868,450000.0
2005-08-09 14:22:00,6.913,6.939,6.806,6.939,450000.0
2005-08-09 14:23:00,6.842,6.923,6.83,6.858,400000.0
2005-08-09 14:24:00,6.932,6.947,6.863,6.933,400000.0
2005-08-09 14:25:00,6.855,6.907,6.836,6.845,350000.0
2005-08-09 14:26:00,6.847,6.911,6.794,6.846,350000.0
2005-08-09 14:27:00,6.873,6.919,6.782,6.919,400000.0
2005-08-09 14:28:00,6.915,6.944,6.848,6.891,400000.0
2005-08-09 14:29:00,6.878,6.933,6.803,6.894,350000.0
2005-08-09 14:30:00,6.877,6.965,6.839,6.839,550000.0
2005-08-09 14:32:00,6.909,6.915,6.82,6.86,500000.0
2005-08-09 14:33:00,6.892,6.973,6.833,6.93,550000.0
2005-08-09 14:34:00,6.906,6.974,6.837,6.837,450000.0
2005-08-09 14:35:00,6.919,6.936,6.867,6.867,350000.0
2005-08-09 14:36:00,6.921,6.941,6.837,6.941,400000.0
2005-08-09 14:38:00,6.905,6.95,6.869,6.916,400000.0
2005-08-09 14:40:00,6.863,6.929,6.821,6.862,400000.0
2005-08-09 14:41:00,6.827,6.934,6.818,6.891,550000.0
2005-08-09 14:42:00,6.794,6.892,6.78,6.884,400000.0
2005-08-09 14:43:00,6.894,6.931,6.785,6.931,500000.0
2005-08-09 14:44:00,6.835,6.939,6.826,6.918,450000.0
2005-08-09 14:45:00,6.884,6.927,6.839,6.902,400000.0
2005-08-09 14:46:00,6.912,6.951,6.857,6.857,350000.0
2005-08-09 14:47:00,6.899,7.016,6.859,6.961,350000.0
2005-08-09 14:48:00,6.904,6.915,6.815,6.899,400000.0
2005-08-09 14:49:00,6.942,6.95,6.802,6.802,500000.0
2005-08-09 14:50:00,6.838,6.92,6.797,6.797,400000.0
2005-08-09 14:51:00,6.922,6.922,6.824,6.886,350000.0
2005-08-09 14:52:00,6.921,6.921,6.827,6.844,450000.0
2005-08-09 14:53:00,6.834,6.917,6.812,6.865,400000.0
2005-08-09 14:54:00,6.79,6.926,6.77,6.812,550000.0
2005-08-09 14:55:00,6.888,6.941,6.81,6.81,450000.0
2005-08-09 14:56:00,6.91,6.938,6.816,6.897,550000.0
2005-08-09 14:57:00,6.917,6.929,6.833,6.903,450000.0
2005-08-09 14:58:00,6.828,6.898,6.81,6.879,400000.0
2005-08-09 14:59:00,6.854,6.906,6.788,6.906,550000.0
2005-08-09 15:00:00,6.807,6.947,6.807,6.827,450000.0
2005-08-09 15:01:00,6.878,6.927,6.807,6.871,450000.0
2005-08-09 15:02:00,6.779,6.885,6.773,6.836,450000.0
2005-08-09 15:03:00,6.874,6.901,6.755,6.901,500000.0
2005-08-09 15:04:00,6.831,6.919,6.802,6.803,550000.0
2005-08-09 15:05:00,6.788,6.945,6.788,6.825,550000.0
2005-08-09 15:06:00,6.87,6.908,6.851,6.868,400000.0
2005-08-09 15:07:00,6.82,6.924,6.782,6.883,350000.0
2005-08-09 15:08:00,6.795,6.932,6.786,6.882,500000.0
2005-08-09 15:09:00,6.89,6.905,6.78,6.804,450000.0
2005-08-09 15:10:00,6.822,6.909,6.768,6.817,400000.0
2005-08-09 15:11:00,6.801,6.882,6.755,6.782,500000.0
2005-08-09 15:12:00,6.92,6.92,6.804,6.831,450000.0
2005-08-09 15:13:00,6.885,6.915,6.796,6.915,400000.0
2005-08-09 15:14:00,6.814,6.892,6.764,6.892,300000.0
2005-08-09 15:15:00,6.814,6.934,6.81,6.87,400000.0
2005-08-09 15:16:00,6.804,6.899,6.778,6.834,450000.0
2005-08-09 15:17:00,6.873,6.934,6.813,6.879,450000.0
2005-08-09 15:18:00,6.931,6.931,6.786,6.848,400000.0
2005-08-09 15:19:00,6.862,6.931,6.829,6.879,450000.0
2005-08-09 15:20:00,6.843,6.914,6.826,6.914,400000.0
2005-08-09 15:21:00,6.902,6.924,6.798,6.919,550000.0
2005-08-09 15:22:00,6.874,6.915,6.837,6.875,450000.0
2005-08-09 15:23:00,6.818,6.912,6.818,6.891,400000.0
2005-08-09 15:24:00,6.916,6.943,6.845,6.922,350000.0
2005-08-09 15:25:00,6.929,6.929,6.826,6.88,350000.0
2005-08-09 15:26:00,6.802,6.917,6.802,6.81,550000.0
2005-08-09 15:27:00,6.825,6.936,6.814,6.853,350000.0
2005-08-09 15:28:00,6.832,6.945,6.832,6.89,350000.0
2005-08-09 15:29:00,6.832,6.917,6.828,6.892,550000.0
2005-08-09 15:30:00,6.848,6.919,6.815,6.907,450000.0
2005-08-09 15:31:00,6.837,6.935,6.834,6.834,500000.0
2005-08-09 15:32:00,6.819,6.896,6.771,6.875,450000.0
2005-08-09 15:33:00,6.866,6.878,6.799,6.868,400000.0
2005-08-09 15:34:00,6.768,6.899,6.758,6.758,400000.0
2005-08-09 15:35:00,6.829,6.886,6.802,6.832,400000.0
2005-08-09 15:36:00,6.847,6.903,6.775,6.9,550000.0
2005-08-09 15:37:00,6.8,6.892,6.776,6.864,400000.0
2005-08-09 15:38:00,6.853,6.921,6.83,6.832,450000.0
2005-08-09 15:39:00,6.836,6.958,6.786,6.786,450000.0
2005-08-09 15:40:00,6.79,6.889,6.78,6.793,450000.0
2005-08-09 15:41:00,6.771,6.906,6.771,6.881,400000.0
2005-08-09 15:42:00,6.897,6.897,6.791,6.816,350000.0
2005-08-09 15:43:00,6.838,6.888,6.779,6.783,450000.0
2005-08-09 15:44:00,6.9,6.922,6.823,6.901,350000.0
2005-08-09 15:45:00,6.899,6.899,6.782,6.884,450000.0
2005-08-09 15:46:00,6.808,6.913,6.801,6.816,400000.0
2005-08-09 15:47:00,6.894,6.945,6.798,6.807,550000.0
2005-08-09 15:48:00,6.82,6.86,6.767,6.787,350000.0
2005-08-09 15:49:00,6.865,6.918,6.855,6.918,350000.0
2005-08-09 15:50:00,6.809,6.914,6.786,6.902,550000.0
2005-08-09 15:51:00,6.875,6.91,6.78,6.781,350000.0
2005-08-09 15:52:00,6.778,6.921,6.772,6.787,350000.0
2005-08-09 15:53:00,6.888,6.921,6.811,6.877,500000.0
2005-08-09 15:54:00,6.894,6.906,6.848,6.906,450000.0
2005-08-09 15:55:00,6.779,6.893,6.779,6.893,500000.0
2005-08-09 15:56:00,6.783,6.947,6.783,6.879,450000.0
2005-08-09 15:57:00,6.829,6.864,6.79,6.822,450000.0
2005-08-09 15:58:00,6.8,6.899,6.766,6.899,500000.0
2005-08-09 15:59:00,6.889,6.889,6.76,6.809,450000.0
2005-08-09 16:00:00,6.901,6.942,6.795,6.88,500000.0
2005-08-09 16:01:00,6.907,6.907,6.794,6.794,400000.0
2005-08-09 16:02:00,6.801,6.929,6.799,6.875,550000.0
2005-08-09 16:03:00,6.915,6.943,6.824,6.856,450000.0
2005-08-09 16:04:00,6.77,6.89,6.757,6.87,550000.0
2005-08-09 16:05:00,6.832,6.951,6.807,6.912,350000.0
2005-08-09 16:06:00,6.798,6.901,6.761,6.866,350000.0
2005-08-09 16:07:00,6.824,6.913,6.813,6.813,500000.0
2005-08-09 16:08:00,6.811,6.953,6.811,6.852,550000.0
2005-08-09 16:09:00,6.804,6.918,6.801,6.914,350000.0
2005-08-09 16:10:00,6.894,6.943,6.812,6.912,500000.0
2005-08-09 16:11:00,6.763,6.875,6.751,6.761,500000.0
2005-08-09 16:12:00,6.847,6.897,6.828,6.847,350000.0
2005-08-09 16:13:00,6.814,6.922,6.784,6.922,450000.0
2005-08-09 16:14:00,6.922,6.922,6.766,6.836,500000.0
2005-08-09 16:15:00,6.927,6.93,6.783,6.783,350000.0
2005-08-09 16:16:00,6.857,6.927,6.805,6.896,550000.0
2005-08-09 16:17:00,6.899,6.938,6.817,6.817,350000.0
2005-08-09 16:18:00,6.929,6.929,6.8,6.891,400000.0
2005-08-09 16:19:00,6.836,6.836,6.836,6.836,50000.0
2005-08-09 16:20:00,6.932,6.957,6.828,6.828,550000.0
2005-08-09 16:21:00,6.829,6.912,6.78,6.864,500000.0
2005-08-09 16:22:00,6.899,6.935,6.835,6.872,450000.0
2005-08-09 16:23:00,6.807,6.96,6.807,6.837,400000.0
2005-08-09 16:24:00,6.879,6.927,6.78,6.922,550000.0
2005-08-09 16:25:00,6.906,6.938,6.851,6.938,350000.0
2005-08-09 16:26:00,6.889,6.913,6.778,6.778,550000.0
2005-08-09 16:27:00,6.82,6.946,6.82,6.932,500000.0
2005-08-09 16:28:00,6.87,6.916,6.825,6.84,400000.0
2005-08-09 16:29:00,6.925,6.935,6.819,6.935,550000.0
2005-08-09 16:30:00,6.803,6.895,6.777,6.872,550000.0
2005-08-09 16:31:00,6.827,6.912,6.786,6.841,400000.0
2005-08-09 16:32:00,6.801,6.883,6.801,6.88,500000.0
2005-08-09 16:33:00,6.812,6.907,6.792,6.824,350000.0
2005-08-09 16:34:00,6.868,6.92,6.82,6.92,350000.0
2005-08-09 16:35:00,6.807,6.894,6.759,6.811,500000.0
2005-08-09 16:36:00,6.927,6.927,6.841,6.847,500000.0
2005-08-09 16:37:00,6.928,6.939,6.842,6.847,500000.0
2005-08-09 16:38:00,6.786,6.959,6.786,6.804,450000.0
2005-08-09 16:39:00,6.828,6.902,6.813,6.902,500000.0
2005-08-09 16:40:00,6.925,6.925,6.804,6.81,450000.0
2005-08-09 16:41:00,6.819,6.919,6.819,6.824,350000.0
2005-08-09 16:42:00,6.815,6.917,6.801,6.912,500000.0
2005-08-09 16:43:00,6.779,6.905,6.779,6.824,350000.0
2005-08-09 16:44:00,6.904,6.904,6.77,6.77,400000.0
2005-08-09 16:45:00,6.758,6.849,6.753,6.816,400000.0
2005-08-09 16:46:00,6.815,6.869,6.79,6.854,350000.0
2005-08-09 16:47:00,6.777,6.887,6.725,6.783,600000.0
2005-08-09 16:48:00,6.881,6.912,6.807,6.842,500000.0
2005-08-09 16:49:00,6.848,6.899,6.77,6.77,450000.0
2005-08-09 16:50:00,6.768,6.907,6.768,6.863,400000.0
2005-08-09 16:51:00,6.903,6.911,6.788,6.788,400000.0
2005-08-09 16:52:00,6.798,6.908,6.783,6.908,450000.0
2005-08-09 16:53:00,6.822,6.921,6.791,6.837,350000.0
2005-08-09 16:54:00,6.838,6.923,6.805,6.819,450000.0
2005-08-09 16:55:00,6.906,6.924,6.809,6.848,550000.0
2005-08-09 16:56:00,6.826,6.937,6.798,6.811,400000.0
2005-08-09 16:57:00,6.814,6.923,6.807,6.807,300000.0
2005-08-09 16:58:00,6.825,6.928,6.821,6.883,500000.0
2005-08-09 16:59:00,6.843,6.934,6.833,6.839,400000.0
2005-08-09 17:00:00,6.934,6.934,6.802,6.802,350000.0
2005-08-09 17:01:00,6.837,6.919,6.792,6.831,500000.0
2005-08-09 17:02:00,6.838,6.918,6.828,6.868,400000.0
2005-08-09 17:03:00,6.829,6.905,6.782,6.854,500000.0
2005-08-09 17:04:00,6.819,6.896,6.771,6.838,350000.0
2005-08-09 17:05:00,6.908,6.91,6.763,6.861,400000.0
2005-08-09 17:06:00,6.928,6.938,6.818,6.89,350000.0
2005-08-09 17:07:00,6.911,6.976,6.844,6.867,500000.0
2005-08-09 17:08:00,6.768,6.914,6.768,6.846,500000.0
2005-08-09 17:09:00,6.938,6.938,6.792,6.847,500000.0
2005-08-09 17:10:00,6.896,6.928,6.826,6.89,350000.0
2005-08-09 17:11:00,6.917,6.92,6.765,6.798,400000.0
2005-08-09 17:12:00,6.885,6.927,6.821,6.831,400000.0
2005-08-09 17:13:00,6.893,6.95,6.804,6.935,450000.0
2005-08-09 17:14:00,6.863,6.945,6.821,6.9,550000.0
2005-08-09 17:15:00,6.812,6.923,6.804,6.868,350000.0
2005-08-09 17:16:00,6.911,6.911,6.776,6.869,450000.0
2005-08-09 17:17:00,6.89,6.93,6.842,6.909,350000.0
2005-08-09 17:18:00,6.876,6.914,6.821,6.914,350000.0
2005-08-09 17:19:00,6.819,6.935,6.819,6.895,450000.0
2005-08-09 17:20:00,6.862,6.927,6.787,6.81,350000.0
2005-08-09 17:21:00,6.795,6.928,6.788,6.891,550000.0
2005-08-09 17:22:00,6.884,6.907,6.791,6.907,400000.0
2005-08-09 17:23:00,6.822,6.907,6.81,6.894,550000.0
2005-08-09 17:25:00,6.898,6.929,6.82,6.929,400000.0
2005-08-09 17:26:00,6.811,6.909,6.807,6.87,450000.0
2005-08-09 17:27:00,6.907,6.933,6.825,6.904,400000.0
2005-08-09 17:28:00,6.852,6.931,6.799,6.811,550000.0
2005-08-09 17:29:00,6.825,6.935,6.817,6.916,500000.0
2005-08-09 17:30:00,6.803,6.936,6.803,6.928,450000.0
2005-08-09 17:31:00,6.869,6.888,6.78,6.879,600000.0
2005-08-09 17:32:00,6.831,6.942,6.818,6.891,400000.0
2005-08-09 17:33:00,6.885,6.926,6.811,6.926,400000.0
2005-08-09 17:34:00,6.905,6.932,6.781,6.926,450000.0
2005-08-09 17:35:00,6.883,6.945,6.819,6.878,500000.0
2005-08-09 17:36:00,6.897,6.93,6.789,6.93,450000.0
2005-08-09 17:37:00,6.945,6.948,6.839,6.915,550000.0
2005-08-09 17:38:00,6.862,6.912,6.817,6.847,400000.0
2005-08-09 17:39:00,6.912,6.912,6.795,6.827,350000.0
2005-08-09 17:40:00,6.822,6.9,6.817,6.9,500000.0
2005-08-09 17:41:00,6.852,6.933,6.801,6.801,450000.0
2005-08-09 17:42:00,6.813,6.94,6.813,6.904,500000.0
2005-08-09 17:43:00,6.951,6.968,6.83,6.852,400000.0
2005-08-09 17:44:00,6.917,6.93,6.826,6.897,450000.0
2005-08-09 17:45:00,6.831,6.931,6.8,6.852,550000.0
2005-08-09 17:46:00,6.94,6.94,6.94,6.94,50000.0
2005-08-09 17:47:00,6.941,6.98,6.853,6.89,400000.0
2005-08-09 17:48:00,6.939,6.949,6.847,6.949,400000.0
2005-08-09 17:49:00,6.911,6.963,6.871,6.923,350000.0
2005-08-09 17:50:00,6.938,6.99,6.869,6.869,550000.0
2005-08-09 17:52:00,6.909,6.942,6.798,6.812,350000.0
2005-08-09 17:53:00,6.901,6.967,6.872,6.872,500000.0
2005-08-09 17:54:00,6.865,6.949,6.819,6.949,350000.0
2005-08-09 17:55:00,6.854,6.952,6.845,6.914,350000.0
2005-08-09 17:56:00,6.812,6.906,6.794,6.855,400000.0
2005-08-09 17:57:00,6.92,6.92,6.842,6.895,400000.0
2005-08-09 17:58:00,6.909,6.919,6.834,6.876,450000.0
2005-08-09 17:59:00,6.819,6.941,6.816,6.941,350000.0
2005-08-09 18:00:00,6.83,6.946,6.824,6.91,350000.0
2005-08-09 18:01:00,6.905,6.953,6.824,6.877,450000.0
2005-08-09 18:02:00,6.845,6.938,6.845,6.919,500000.0
2005-08-09 18:03:00,6.894,6.918,6.859,6.9,350000.0
2005-08-09 18:04:00,6.956,6.958,6.816,6.879,400000.0
2005-08-09 18:05:00,6.888,6.967,6.85,6.967,550000.0
2005-08-09 18:06:00,6.901,6.942,6.812,6.812,450000.0
2005-08-09 18:07:00,6.94,6.94,6.79,6.917,400000.0
2005-08-09 18:08:00,6.901,6.906,6.814,6.893,450000.0
2005-08-09 18:09:00,6.889,6.937,6.889,6.899,250000.0
2005-08-09 18:10:00,6.911,6.946,6.85,6.85,400000.0
2005-08-09 18:11:00,6.828,6.91,6.781,6.893,450000.0
2005-08-09 18:12:00,6.92,6.92,6.783,6.812,450000.0
2005-08-09 18:14:00,6.833,6.945,6.833,6.921,400000.0
2005-08-09 18:15:00,6.832,6.93,6.804,6.804,450000.0
2005-08-09 18:16:00,6.804,6.924,6.77,6.806,400000.0
2005-08-09 18:17:00,6.854,6.936,6.807,6.934,300000.0
2005-08-09 18:18:00,6.903,6.936,6.806,6.806,500000.0
2005-08-09 18:19:00,6.821,6.927,6.821,6.917,400000.0
2005-08-09 18:20:00,6.86,6.958,6.799,6.904,400000.0
2005-08-09 18:21:00,6.871,6.938,6.836,6.915,550000.0
2005-08-09 18:22:00,6.81,6.907,6.81,6.859,400000.0
2005-08-09 18:24:00,6.933,6.935,6.831,6.935,400000.0
2005-08-09 18:25:00,6.858,6.932,6.82,6.82,500000.0
2005-08-09 18:26:00,6.874,6.951,6.858,6.951,550000.0
2005-08-09 18:27:00,6.916,6.957,6.848,6.879,400000.0
2005-08-09 18:28:00,6.93,6.933,6.83,6.933,350000.0
2005-08-09 18:29:00,6.877,6.94,6.842,6.94,350000.0
2005-08-09 18:30:00,6.917,6.956,6.837,6.902,450000.0
2005-08-09 18:31:00,6.907,6.907,6.812,6.889,350000.0
2005-08-09 18:32:00,6.866,6.948,6.82,6.871,450000.0
2005-08-09 18:33:00,6.904,6.922,6.821,6.826,300000.0
2005-08-09 18:34:00,6.924,6.962,6.841,6.936,400000.0
2005-08-09 18:35:00,6.872,6.944,6.872,6.885,350000.0
2005-08-09 18:36:00,6.826,6.944,6.822,6.901,550000.0
2005-08-09 18:37:00,6.861,6.928,6.848,6.886,500000.0
2005-08-09 18:38:00,6.916,6.931,6.818,6.889,450000.0
2005-08-09 18:41:00,6.861,6.92,6.827,6.887,500000.0
2005-08-09 18:42:00,6.864,6.928,6.807,6.841,550000.0
2005-08-09 18:43:00,6.889,6.93,6.81,6.93,400000.0
2005-08-09 18:44:00,6.889,6.938,6.808,6.861,500000.0
2005-08-09 18:45:00,6.836,6.951,6.836,6.909,350000.0
2005-08-09 18:46:00,6.829,6.94,6.801,6.94,350000.0
2005-08-09 18:48:00,6.901,6.96,6.901,6.926,500000.0
2005-08-09 18:49:00,6.914,6.914,6.842,6.911,350000.0
2005-08-09 18:50:00,6.837,6.961,6.837,6.914,550000.0
2005-08-09 18:51:00,6.932,6.982,6.836,6.863,800000.0
2005-08-09 18:52:00,6.887,6.958,6.789,6.958,850000.0
2005-08-09 18:54:00,6.884,6.942,6.812,6.942,350000.0
2005-08-09 18:55:00,6.903,6.952,6.81,6.927,500000.0
2005-08-09 18:56:00,6.941,6.941,6.807,6.82,550000.0
2005-08-09 18:57:00,6.945,6.945,6.806,6.913,550000.0
2005-08-09 18:58:00,6.929,6.945,6.818,6.818,450000.0
2005-08-09 18:59:00,6.928,6.939,6.809,6.904,800000.0
2005-08-09 19:00:00,6.896,6.993,6.848,6.979,600000.0
2005-08-09 19:01:00,6.882,6.976,6.845,6.904,650000.0
2005-08-09 19:02:00,6.87,6.955,6.817,6.925,750000.0
2005-08-09 19:03:00,6.936,6.959,6.866,6.959,450000.0
2005-08-09 19:04:00,6.838,6.958,6.838,6.9,450000.0
2005-08-09 19:05:00,6.851,6.954,6.823,6.954,350000.0
2005-08-09 19:06:00,6.945,6.986,6.859,6.974,700000.0
2005-08-09 19:07:00,6.931,6.979,6.847,6.957,700000.0
2005-08-09 19:08:00,6.858,6.954,6.851,6.853,500000.0
2005-08-09 19:09:00,6.846,6.959,6.821,6.899,550000.0
2005-08-09 19:10:00,6.973,6.978,6.836,6.854,350000.0
2005-08-09 19:11:00,6.935,6.969,6.835,6.841,550000.0
2005-08-09 19:12:00,6.877,6.984,6.828,6.828,500000.0
2005-08-09 19:13:00,6.885,6.974,6.804,6.876,450000.0
2005-08-09 19:14:00,6.971,6.998,6.859,6.962,800000.0
2005-08-09 19:15:00,6.912,7.011,6.884,6.884,800000.0
2005-08-09 19:16:00,6.968,6.971,6.916,6.938,400000.0
2005-08-09 19:17:00,6.881,6.939,6.859,6.859,250000.0
2005-08-09 19:18:00,6.901,6.991,6.868,6.93,700000.0
2005-08-09 19:19:00,6.943,6.964,6.838,6.852,650000.0
2005-08-09 19:20:00,6.879,6.982,6.874,6.874,550000.0
2005-08-09 19:21:00,6.954,6.954,6.829,6.932,400000.0
2005-08-09 19:22:00,6.944,6.988,6.843,6.872,550000.0
2005-08-09 19:23:00,6.939,6.939,6.844,6.844,500000.0
2005-08-09 19:24:00,6.903,6.946,6.84,6.946,350000.0
2005-08-09 19:25:00,6.916,6.977,6.829,6.907,500000.0
2005-08-09 19:26:00,6.93,6.936,6.875,6.928,450000.0
2005-08-09 19:27:00,6.821,6.951,6.807,6.951,550000.0
2005-08-09 19:28:00,6.978,6.987,6.856,6.944,500000.0
2005-08-09 19:30:00,6.973,6.975,6.847,6.869,550000.0
2005-08-09 19:31:00,6.891,6.994,6.851,6.851,400000.0
2005-08-09 19:32:00,6.907,7.007,6.891,6.902,600000.0
2005-08-09 19:33:00,6.886,6.985,6.853,6.985,350000.0
2005-08-09 19:35:00,6.937,6.967,6.828,6.939,400000.0
2005-08-09 19:38:00,6.935,6.935,6.835,6.874,200000.0
2005-08-09 19:39:00,6.879,6.879,6.879,6.879,50000.0
2005-08-09 19:40:00,6.845,6.918,6.826,6.917,300000.0
2005-08-09 20:07:00,6.938,6.945,6.842,6.897,350000.0
2005-08-09 20:08:00,6.856,6.956,6.856,6.881,200000.0
2005-08-09 20:09:00,6.921,6.95,6.879,6.918,450000.0
2005-08-09 20:10:00,6.905,7.019,6.88,6.958,450000.0
2005-08-09 20:12:00,6.861,6.946,6.858,6.892,350000.0
2005-08-09 20:13:00,6.898,7.002,6.898,6.985,200000.0
2005-08-09 20:14:00,6.853,6.949,6.853,6.878,400000.0
2005-08-09 20:15:00,6.856,7.0,6.856,7.0,300000.0
2005-08-09 20:18:00,6.978,6.978,6.862,6.862,150000.0
2005-08-09 20:19:00,6.96,6.961,6.896,6.961,350000.0
2005-08-09 20:20:00,6.983,7.011,6.875,6.875,450000.0
2005-08-09 20:21:00,6.973,6.981,6.846,6.943,500000.0
2005-08-09 20:22:00,6.889,7.012,6.889,7.002,300000.0
2005-08-09 20:23:00,6.989,6.994,6.852,6.994,550000.0
2005-08-09 20:24:00,6.87,6.953,6.87,6.953,150000.0
2005-08-09 20:25:00,6.984,6.984,6.879,6.968,400000.0
2005-08-09 20:26:00,6.944,6.995,6.863,6.899,350000.0
2005-08-09 20:28:00,6.918,6.976,6.918,6.941,250000.0
2005-08-09 20:31:00,6.966,6.966,6.844,6.949,500000.0
2005-08-09 20:32:00,6.986,7.012,6.879,6.986,550000.0
2005-08-09 20:33:00,6.856,6.944,6.844,6.944,350000.0
2005-08-09 20:34:00,6.903,7.003,6.889,6.974,300000.0
2005-08-09 20:35:00,6.904,6.992,6.904,6.927,300000.0
2005-08-09 20:36:00,6.983,6.983,6.919,6.919,200000.0
2005-08-09 20:37:00,6.865,6.976,6.865,6.974,500000.0
2005-08-09 20:39:00,6.948,6.948,6.854,6.886,250000.0
2005-08-09 20:41:00,6.942,6.975,6.879,6.912,400000.0
2005-08-09 20:42:00,6.946,6.946,6.848,6.848,100000.0
2005-08-09 20:43:00,6.869,6.935,6.849,6.926,400000.0
2005-08-09 20:49:00,6.959,6.959,6.88,6.913,200000.0
2005-08-09 20:53:00,6.952,6.952,6.848,6.885,200000.0
2005-08-09 20:56:00,6.945,6.945,6.853,6.889,200000.0
2005-08-09 20:58:00,6.923,6.923,6.887,6.887,100000.0
2005-08-09 20:59:00,6.891,6.95,6.891,6.924,250000.0
2005-08-09 21:01:00,6.868,6.99,6.868,6.99,650000.0
2005-08-09 21:02:00,6.849,6.986,6.849,6.905,550000.0
2005-08-09 21:09:00,6.956,6.956,6.871,6.905,200000.0
2005-08-09 21:11:00,6.889,6.966,6.889,6.945,250000.0
2005-08-09 21:15:00,6.931,6.956,6.809,6.922,500000.0
2005-08-09 21:19:00,6.853,6.938,6.828,6.933,350000.0
2005-08-09 21:50:00,6.965,6.965,6.821,6.866,350000.0
2005-08-09 21:51:00,6.924,6.969,6.876,6.969,500000.0
2005-08-09 21:56:00,6.894,6.985,6.868,6.985,400000.0
2005-08-09 21:58:00,6.953,6.957,6.871,6.957,250000.0
2005-08-09 22:09:00,6.96,6.96,6.881,6.913,200000.0
2005-08-09 22:12:00,6.951,6.951,6.846,6.885,200000.0
2005-08-09 22:14:00,6.957,6.957,6.873,6.905,200000.0
2005-08-09 22:17:00,6.943,6.943,6.843,6.883,200000.0
2005-08-09 22:19:00,6.945,6.945,6.858,6.926,250000.0
2005-08-09 22:21:00,6.904,6.975,6.882,6.947,300000.0
2005-08-09 22:22:00,6.959,6.996,6.882,6.959,450000.0
2005-08-09 22:23:00,6.937,6.991,6.867,6.991,600000.0
2005-08-09 22:24:00,6.922,6.975,6.854,6.949,350000.0
2005-08-09 22:25:00,6.899,6.972,6.827,6.963,400000.0
2005-08-09 22:27:00,6.884,6.978,6.839,6.887,700000.0
2005-08-09 22:29:00,6.935,6.971,6.882,6.953,450000.0
2005-08-09 22:31:00,6.909,6.909,6.874,6.874,200000.0
2005-08-09 22:32:00,6.877,6.953,6.865,6.946,250000.0
2005-08-09 22:33:00,6.886,6.944,6.881,6.944,150000.0
2005-08-09 22:34:00,6.871,6.948,6.871,6.948,100000.0
2005-08-09 22:35:00,6.906,6.912,6.906,6.912,100000.0
2005-08-09 22:36:00,6.963,6.968,6.879,6.943,250000.0
2005-08-09 22:38:00,6.947,6.947,6.847,6.885,200000.0
2005-08-09 22:40:00,6.863,6.935,6.846,6.934,250000.0
2005-08-09 22:46:00,6.951,6.951,6.846,6.885,200000.0
2005-08-09 22:48:00,6.935,6.935,6.836,6.874,200000.0
2005-08-09 22:53:00,6.946,6.946,6.861,6.894,200000.0
2005-08-09 22:55:00,6.945,6.954,6.867,6.901,250000.0
2005-08-09 22:57:00,6.962,6.962,6.909,6.909,150000.0
2005-08-09 23:04:00,6.997,6.997,6.884,6.947,500000.0
2005-08-09 23:05:00,6.89,6.994,6.885,6.904,350000.0
2005-08-09 23:07:00,6.948,6.988,6.856,6.953,600000.0
2005-08-09 23:09:00,6.891,6.986,6.891,6.986,350000.0
2005-08-09 23:10:00,6.911,6.951,6.911,6.951,100000.0
2005-08-09 23:11:00,6.976,6.976,6.9,6.948,500000.0
2005-08-09 23:16:00,6.892,6.986,6.854,6.954,400000.0
2005-08-09 23:18:00,6.96,6.96,6.86,6.897,250000.0
2005-08-09 23:23:00,6.964,6.964,6.881,6.913,200000.0
2005-08-09 23:27:00,6.994,6.994,6.89,6.94,400000.0
2005-08-09 23:28:00,6.933,6.933,6.931,6.931,100000.0
2005-08-09 23:31:00,6.957,6.957,6.873,6.905,200000.0
2005-08-09 23:35:00,6.883,7.006,6.862,6.903,500000.0
2005-08-09 23:37:00,6.99,6.99,6.851,6.891,300000.0
2005-08-09 23:38:00,6.95,6.98,6.89,6.9,200000.0
2005-08-09 23:48:00,6.938,6.996,6.901,6.901,300000.0
2005-08-09 23:52:00,6.978,6.978,6.893,6.925,200000.0
2005-08-09 23:58:00,7.004,7.004,6.859,6.901,300000.0
2005-08-10 00:00:00,6.921,6.969,6.887,6.887,300000.0
2005-08-10 00:01:00,6.956,7.002,6.939,6.951,350000.0
2005-08-10 00:03:00,6.965,6.965,6.881,6.914,200000.0
2005-08-10 00:05:00,6.977,6.977,6.893,6.925,200000.0
2005-08-10 00:10:00,6.985,6.985,6.906,6.941,200000.0
2005-08-10 00:12:00,6.945,7.013,6.884,6.944,500000.0
2005-08-10 00:18:00,6.997,6.997,6.887,6.892,500000.0
2005-08-10 00:28:00,7.018,7.086,6.936,7.052,450000.0
2005-08-10 00:32:00,6.995,6.995,6.895,6.934,200000.0
2005-08-10 00:41:00,7.006,7.006,6.925,6.957,250000.0
2005-08-10 00:42:00,6.923,6.923,6.907,6.907,100000.0
2005-08-10 00:50:00,7.003,7.003,6.92,6.953,200000.0
2005-08-10 00:57:00,7.015,7.015,6.923,6.959,200000.0
2005-08-10 01:05:00,7.007,7.007,6.906,6.945,200000.0
2005-08-10 01:09:00,7.029,7.029,6.927,7.01,500000.0
2005-08-10 01:22:00,7.004,7.03,6.905,6.94,250000.0
2005-08-10 01:26:00,6.995,6.995,6.903,6.939,200000.0
2005-08-10 01:29:00,6.973,7.021,6.932,6.976,450000.0
2005-08-10 01:32:00,6.925,6.925,6.914,6.914,100000.0
2005-08-10 01:38:00,6.987,6.987,6.885,6.97,250000.0
2005-08-10 01:40:00,7.04,7.04,6.936,7.002,250000.0
2005-08-10 01:46:00,6.916,7.008,6.916,7.008,150000.0
2005-08-10 01:54:00,7.004,7.004,6.926,6.997,300000.0
2005-08-10 01:55:00,6.984,7.012,6.954,6.954,350000.0
2005-08-10 01:56:00,6.93,7.001,6.921,6.921,400000.0
2005-08-10 01:57:00,6.945,7.096,6.939,6.983,400000.0
2005-08-10 01:59:00,6.995,6.995,6.903,6.939,200000.0
2005-08-10 02:00:00,6.957,7.038,6.914,6.955,350000.0
2005-08-10 02:01:00,7.008,7.081,6.923,6.923,500000.0
2005-08-10 02:02:00,6.923,7.05,6.923,7.024,400000.0
2005-08-10 02:06:00,7.027,7.027,6.943,6.975,200000.0
2005-08-10 02:10:00,7.005,7.005,6.929,6.929,250000.0
2005-08-10 02:11:00,6.935,7.046,6.935,6.936,350000.0
2005-08-10 02:12:00,7.026,7.026,6.896,6.959,400000.0
2005-08-10 02:13:00,7.025,7.052,7.014,7.017,250000.0
2005-08-10 02:14:00,7.022,7.053,6.936,7.013,750000.0
2005-08-10 02:15:00,6.954,7.086,6.936,7.034,1000000.0
2005-08-10 02:16:00,7.011,7.025,6.911,6.927,750000.0
2005-08-10 02:19:00,7.013,7.051,6.938,6.938,650000.0
2005-08-10 02:20:00,7.005,7.022,6.902,6.913,350000.0
2005-08-10 02:21:00,7.055,7.055,6.935,6.984,300000.0
2005-08-10 02:22:00,6.959,7.049,6.909,7.032,300000.0
2005-08-10 02:23:00,7.045,7.045,6.927,6.998,550000.0
2005-08-10 02:24:00,6.98,6.982,6.864,6.978,350000.0
2005-08-10 02:26:00,6.937,7.052,6.937,7.012,750000.0
2005-08-10 02:27:00,6.955,7.074,6.955,7.006,450000.0
2005-08-10 02:28:00,6.944,7.077,6.932,6.966,700000.0
2005-08-10 02:29:00,6.964,7.06,6.951,7.041,550000.0
2005-08-10 02:30:00,6.949,7.068,6.949,7.068,400000.0
2005-08-10 02:31:00,7.008,7.111,6.952,7.062,550000.0
2005-08-10 02:35:00,6.962,7.053,6.94,7.043,400000.0
2005-08-10 02:36:00,7.027,7.035,6.953,6.953,400000.0
2005-08-10 02:37:00,7.049,7.099,6.966,7.032,700000.0
2005-08-10 02:39:00,7.003,7.048,6.943,6.943,350000.0
2005-08-10 02:40:00,6.979,7.055,6.969,7.053,350000.0
2005-08-10 02:42:00,7.003,7.053,6.947,6.965,450000.0
2005-08-10 02:43:00,7.007,7.058,6.928,7.058,450000.0
2005-08-10 02:45:00,6.938,7.026,6.918,6.96,500000.0
2005-08-10 02:46:00,7.022,7.063,6.938,7.017,350000.0
2005-08-10 02:47:00,6.948,7.001,6.894,6.99,400000.0
2005-08-10 02:48:00,6.931,7.064,6.931,6.998,250000.0
2005-08-10 02:51:00,6.952,7.021,6.879,6.948,550000.0
2005-08-10 02:52:00,6.968,7.057,6.93,7.049,400000.0
2005-08-10 02:53:00,6.935,7.075,6.935,7.009,500000.0
2005-08-10 02:54:00,7.008,7.008,6.985,6.985,150000.0
2005-08-10 02:55:00,6.937,7.043,6.937,6.996,200000.0
2005-08-10 02:57:00,7.01,7.01,6.909,6.931,350000.0
2005-08-10 02:58:00,6.953,7.061,6.939,7.014,450000.0
2005-08-10 02:59:00,7.015,7.056,6.943,7.018,700000.0
2005-08-10 03:00:00,7.019,7.049,6.911,6.94,450000.0
2005-08-10 03:01:00,7.025,7.062,6.92,7.02,450000.0
2005-08-10 03:04:00,7.016,7.016,6.916,6.954,200000.0
2005-08-10 03:06:00,7.052,7.056,6.935,7.056,600000.0
2005-08-10 03:07:00,6.946,7.041,6.899,7.041,400000.0
2005-08-10 03:08:00,6.932,7.058,6.915,7.007,700000.0
2005-08-10 03:12:00,6.916,7.066,6.9,7.035,450000.0
2005-08-10 03:16:00,7.036,7.036,6.934,6.941,350000.0
2005-08-10 03:18:00,7.042,7.09,6.947,6.985,450000.0
2005-08-10 03:20:00,7.039,7.085,6.924,6.924,550000.0
2005-08-10 03:24:00,6.963,7.042,6.913,7.0,550000.0
2005-08-10 03:27:00,6.95,7.033,6.95,7.033,400000.0
2005-08-10 03:28:00,7.006,7.037,6.931,7.022,350000.0
2005-08-10 03:30:00,7.015,7.053,6.947,7.015,350000.0
2005-08-10 03:31:00,6.923,7.021,6.923,6.995,350000.0
2005-08-10 03:32:00,7.024,7.039,6.972,6.983,350000.0
2005-08-10 03:33:00,7.02,7.037,6.93,6.975,500000.0
2005-08-10 03:34:00,6.919,7.043,6.919,6.922,550000.0
2005-08-10 03:35:00,7.064,7.068,6.932,7.059,500000.0
2005-08-10 03:36:00,7.021,7.026,6.932,6.932,300000.0
2005-08-10 03:37:00,7.036,7.04,6.946,6.991,300000.0
2005-08-10 03:38:00,7.061,7.061,6.918,6.964,350000.0
2005-08-10 03:39:00,7.031,7.033,6.927,7.0,400000.0
2005-08-10 03:40:00,7.011,7.034,6.948,6.952,400000.0
2005-08-10 03:41:00,7.063,7.076,6.942,6.979,550000.0
2005-08-10 03:42:00,6.932,7.037,6.898,6.958,600000.0
2005-08-10 03:43:00,7.059,7.059,6.909,7.034,400000.0
2005-08-10 03:44:00,7.006,7.028,6.907,6.965,550000.0
2005-08-10 03:45:00,6.981,7.023,6.943,6.982,400000.0
2005-08-10 03:48:00,6.979,7.051,6.935,6.935,350000.0
2005-08-10 03:49:00,6.993,7.018,6.924,7.008,550000.0
2005-08-10 03:51:00,7.036,7.036,6.909,6.943,600000.0
2005-08-10 03:54:00,7.015,7.015,6.923,6.959,200000.0
2005-08-10 03:55:00,6.923,6.996,6.923,6.996,100000.0
2005-08-10 03:58:00,7.031,7.058,6.945,7.026,650000.0
2005-08-10 03:59:00,6.923,7.021,6.923,7.021,400000.0
2005-08-10 04:00:00,7.015,7.015,6.975,6.975,100000.0
2005-08-10 04:01:00,7.012,7.026,6.952,7.009,250000.0
2005-08-10 04:03:00,7.005,7.005,6.913,6.949,200000.0
2005-08-10 04:07:00,7.016,7.016,6.932,6.964,200000.0
2005-08-10 04:09:00,7.029,7.029,6.95,6.983,200000.0
2005-08-10 04:10:00,7.017,7.017,6.911,6.915,200000.0
2005-08-10 04:13:00,7.002,7.002,6.903,6.943,200000.0
2005-08-10 04:18:00,6.993,6.993,6.893,6.933,200000.0
2005-08-10 04:20:00,7.002,7.072,6.925,6.968,550000.0
2005-08-10 04:21:00,7.006,7.021,6.891,7.021,350000.0
2005-08-10 04:24:00,7.025,7.025,6.941,6.973,200000.0
2005-08-10 04:29:00,7.051,7.051,6.945,6.945,300000.0
2005-08-10 04:31:00,7.015,7.015,6.915,6.954,250000.0
2005-08-10 04:32:00,7.059,7.068,6.934,6.944,350000.0
2005-08-10 04:33:00,7.016,7.016,6.906,7.005,500000.0
2005-08-10 04:41:00,6.989,7.048,6.923,7.048,400000.0
2005-08-10 04:42:00,6.93,7.116,6.93,7.069,500000.0
2005-08-10 04:44:00,7.049,7.049,6.94,7.006,350000.0
2005-08-10 04:46:00,7.042,7.042,6.921,6.973,200000.0
2005-08-10 04:48:00,7.023,7.023,6.94,6.973,200000.0
2005-08-10 04:49:00,6.938,6.999,6.936,6.96,400000.0
2005-08-10 04:50:00,6.925,7.0,6.906,6.998,300000.0
2005-08-10 04:52:00,7.026,7.026,6.912,7.004,200000.0
2005-08-10 05:03:00,6.922,7.021,6.913,6.943,700000.0
2005-08-10 05:05:00,7.019,7.093,6.965,7.039,500000.0
2005-08-10 05:07:00,7.016,7.016,6.917,6.964,350000.0
2005-08-10 05:08:00,6.995,7.094,6.962,6.962,300000.0
2005-08-10 05:10:00,7.01,7.059,7.001,7.006,250000.0
2005-08-10 05:11:00,7.067,7.082,6.978,6.978,400000.0
2005-08-10 05:13:00,7.023,7.056,6.921,6.94,500000.0
2005-08-10 05:15:00,7.015,7.015,6.923,6.959,200000.0
2005-08-10 05:16:00,7.005,7.01,6.972,6.972,150000.0
2005-08-10 05:20:00,7.039,7.062,6.944,6.987,650000.0
2005-08-10 05:23:00,6.95,7.037,6.936,6.966,450000.0
2005-08-10 05:26:00,7.004,7.004,6.905,6.943,200000.0
2005-08-10 05:30:00,7.008,7.024,6.973,7.024,150000.0
2005-08-10 05:33:00,6.942,7.016,6.912,6.976,300000.0
2005-08-10 05:34:00,7.054,7.054,6.913,7.001,350000.0
2005-08-10 05:35:00,6.984,7.037,6.984,7.037,250000.0
2005-08-10 05:40:00,6.968,7.042,6.955,6.969,350000.0
2005-08-10 05:41:00,7.01,7.051,6.959,7.051,150000.0
2005-08-10 05:42:00,6.975,7.05,6.918,6.946,250000.0
2005-08-10 05:43:00,7.041,7.082,6.943,6.943,350000.0
2005-08-10 05:45:00,6.951,7.02,6.934,6.934,350000.0
2005-08-10 05:47:00,7.033,7.043,6.906,7.043,550000.0
2005-08-10 05:49:00,7.008,7.011,6.925,7.006,400000.0
2005-08-10 05:50:00,6.985,7.061,6.922,7.004,700000.0
2005-08-10 05:54:00,6.968,7.004,6.96,6.977,300000.0
2005-08-10 05:57:00,6.952,6.998,6.891,6.917,450000.0
2005-08-10 05:58:00,6.943,7.017,6.943,6.981,200000.0
2005-08-10 05:59:00,6.928,7.009,6.928,7.009,100000.0
2005-08-10 06:00:00,6.96,7.018,6.89,6.937,500000.0
2005-08-10 06:01:00,7.018,7.018,6.903,6.941,150000.0
2005-08-10 06:02:00,6.961,6.963,6.875,6.963,150000.0
2005-08-10 06:05:00,7.002,7.007,6.853,6.952,350000.0
2005-08-10 06:06:00,6.923,7.019,6.881,6.881,350000.0
2005-08-10 06:07:00,6.893,6.981,6.893,6.925,350000.0
2005-08-10 06:09:00,6.98,6.984,6.904,6.984,200000.0
2005-08-10 06:10:00,6.982,6.982,6.972,6.978,400000.0
2005-08-10 06:12:00,7.004,7.004,6.862,7.003,500000.0
2005-08-10 06:14:00,6.964,6.964,6.864,6.903,200000.0
2005-08-10 06:22:00,6.979,7.045,6.905,6.933,500000.0
2005-08-10 06:24:00,6.986,7.03,6.906,6.943,550000.0
2005-08-10 06:25:00,6.978,6.978,6.899,6.899,150000.0
2005-08-10 06:26:00,6.962,6.962,6.866,6.866,400000.0
2005-08-10 06:31:00,6.963,6.981,6.892,6.909,400000.0
2005-08-10 06:32:00,6.964,6.964,6.876,6.876,100000.0
2005-08-10 06:33:00,6.876,6.978,6.876,6.968,350000.0
2005-08-10 06:35:00,6.961,6.963,6.961,6.963,100000.0
2005-08-10 06:36:00,7.011,7.011,6.929,7.004,300000.0
2005-08-10 06:37:00,7.005,7.013,6.876,7.013,550000.0
2005-08-10 06:40:00,6.944,6.997,6.915,6.915,300000.0
2005-08-10 06:41:00,7.015,7.015,6.967,6.97,400000.0
2005-08-10 06:42:00,6.936,7.041,6.914,6.976,650000.0
2005-08-10 06:43:00,6.873,7.017,6.873,6.882,300000.0
2005-08-10 06:46:00,6.998,7.012,6.885,6.885,400000.0
2005-08-10 06:47:00,7.001,7.012,6.882,7.003,600000.0
2005-08-10 06:48:00,6.942,6.976,6.877,6.877,200000.0
2005-08-10 06:49:00,6.927,7.012,6.882,7.004,350000.0
2005-08-10 06:50:00,6.944,6.944,6.944,6.944,50000.0
2005-08-10 06:51:00,6.998,7.001,6.9,6.999,500000.0
2005-08-10 06:52:00,6.913,6.994,6.909,6.976,350000.0
2005-08-10 06:54:00,6.995,6.995,6.814,6.873,650000.0
2005-08-10 06:55:00,6.94,6.995,6.893,6.971,400000.0
2005-08-10 06:56:00,6.916,7.008,6.916,7.008,250000.0
2005-08-10 06:57:00,6.988,6.988,6.868,6.868,250000.0
2005-08-10 06:58:00,6.935,7.008,6.896,7.008,250000.0
2005-08-10 06:59:00,6.887,7.0,6.887,6.895,350000.0
2005-08-10 07:00:00,6.957,6.957,6.854,6.951,350000.0
2005-08-10 07:02:00,6.965,7.002,6.873,6.873,150000.0
2005-08-10 07:03:00,6.895,7.017,6.895,6.902,650000.0
2005-08-10 07:04:00,6.907,6.959,6.882,6.915,400000.0
2005-08-10 07:05:00,6.988,6.998,6.866,6.983,450000.0
2005-08-10 07:06:00,6.95,6.972,6.825,6.851,500000.0
2005-08-10 07:07:00,6.911,6.999,6.872,6.872,650000.0
2005-08-10 07:08:00,6.858,6.982,6.858,6.93,450000.0
2005-08-10 07:11:00,6.926,6.992,6.862,6.863,550000.0
2005-08-10 07:12:00,6.956,6.999,6.877,6.999,650000.0
2005-08-10 07:14:00,6.967,6.971,6.915,6.957,400000.0
2005-08-10 07:15:00,6.89,7.035,6.89,6.973,350000.0
2005-08-10 07:16:00,6.913,7.006,6.913,7.006,200000.0
2005-08-10 07:19:00,6.966,7.051,6.886,6.896,500000.0
2005-08-10 07:21:00,6.992,6.997,6.913,6.913,350000.0
2005-08-10 07:23:00,6.971,6.988,6.897,6.897,300000.0
2005-08-10 07:24:00,6.968,6.972,6.917,6.972,250000.0
2005-08-10 07:25:00,6.989,6.989,6.917,6.96,350000.0
2005-08-10 07:26:00,6.899,6.996,6.899,6.996,150000.0
2005-08-10 07:27:00,6.919,6.99,6.878,6.966,400000.0
2005-08-10 07:28:00,6.855,6.991,6.855,6.943,150000.0
2005-08-10 07:31:00,6.95,6.977,6.884,6.892,400000.0
2005-08-10 07:32:00,6.904,6.932,6.838,6.866,250000.0
2005-08-10 07:33:00,6.92,7.0,6.855,6.855,350000.0
2005-08-10 07:34:00,6.977,7.0,6.897,6.968,350000.0
2005-08-10 07:36:00,6.905,6.984,6.888,6.93,600000.0
2005-08-10 07:37:00,6.863,7.003,6.863,6.869,750000.0
2005-08-10 07:38:00,6.982,7.039,6.866,7.004,750000.0
2005-08-10 07:39:00,6.905,6.989,6.86,6.894,1000000.0
2005-08-10 07:40:00,6.945,7.005,6.887,6.957,750000.0
2005-08-10 07:41:00,6.996,7.001,6.873,7.001,450000.0
2005-08-10 07:42:00,6.923,7.007,6.885,6.919,550000.0
2005-08-10 07:43:00,6.953,7.046,6.887,6.984,700000.0
2005-08-10 07:44:00,6.981,7.001,6.891,6.928,550000.0
2005-08-10 07:45:00,6.9,6.994,6.88,6.975,950000.0
2005-08-10 07:46:00,6.883,6.975,6.883,6.89,450000.0
2005-08-10 07:47:00,6.952,6.952,6.851,6.945,550000.0
2005-08-10 07:48:00,6.974,7.002,6.898,6.977,450000.0
2005-08-10 07:49:00,6.885,7.006,6.883,6.912,450000.0
2005-08-10 07:50:00,6.96,7.004,6.867,6.993,450000.0
2005-08-10 07:52:00,6.892,7.029,6.877,6.943,500000.0
2005-08-10 07:53:00,6.887,6.979,6.853,6.979,350000.0
2005-08-10 07:54:00,6.941,6.941,6.868,6.92,250000.0
2005-08-10 07:55:00,6.922,6.967,6.883,6.935,350000.0
2005-08-10 07:56:00,6.864,6.94,6.864,6.875,550000.0
2005-08-10 07:58:00,6.977,6.993,6.887,6.955,500000.0
2005-08-10 07:59:00,6.923,6.989,6.876,6.876,550000.0
2005-08-10 08:00:00,6.957,7.045,6.885,6.971,500000.0
2005-08-10 08:01:00,6.93,7.009,6.871,6.871,350000.0
2005-08-10 08:02:00,6.867,6.99,6.835,6.919,750000.0
2005-08-10 08:03:00,6.885,6.978,6.885,6.954,450000.0
2005-08-10 08:04:00,6.892,6.983,6.853,6.885,400000.0
2005-08-10 08:05:00,6.916,7.052,6.909,6.953,550000.0
2005-08-10 08:06:00,6.909,6.973,6.88,6.918,400000.0
2005-08-10 08:07:00,6.99,6.99,6.869,6.978,500000.0
2005-08-10 08:08:00,6.919,7.018,6.888,6.9,650000.0
2005-08-10 08:09:00,6.916,6.973,6.871,6.908,500000.0
2005-08-10 08:11:00,6.987,7.015,6.906,6.988,300000.0
2005-08-10 08:12:00,6.918,7.036,6.878,6.925,350000.0
2005-08-10 08:13:00,7.005,7.02,6.92,6.923,400000.0
2005-08-10 08:14:00,6.885,6.991,6.872,6.968,400000.0
2005-08-10 08:15:00,6.9,7.014,6.9,7.014,250000.0
2005-08-10 08:16:00,6.938,7.001,6.884,6.967,350000.0
2005-08-10 08:17:00,7.011,7.021,6.911,6.984,650000.0
2005-08-10 08:18:00,6.964,7.013,6.906,6.965,550000.0
2005-08-10 08:19:00,6.896,6.976,6.887,6.931,350000.0
2005-08-10 08:20:00,7.013,7.013,6.865,6.953,550000.0
2005-08-10 08:21:00,6.891,6.991,6.863,6.914,550000.0
2005-08-10 08:22:00,6.881,6.989,6.879,6.896,350000.0
2005-08-10 08:23:00,6.893,6.989,6.883,6.883,450000.0
2005-08-10 08:24:00,7.023,7.042,6.937,6.937,250000.0
2005-08-10 08:25:00,6.916,7.041,6.916,6.993,350000.0
2005-08-10 08:26:00,6.997,7.0,6.897,6.996,500000.0
2005-08-10 08:27:00,6.932,7.005,6.91,6.928,550000.0
2005-08-10 08:28:00,7.001,7.061,6.943,7.003,450000.0
2005-08-10 08:29:00,6.915,6.987,6.902,6.979,400000.0
2005-08-10 08:30:00,6.978,6.985,6.905,6.961,400000.0
2005-08-10 08:32:00,7.02,7.02,6.905,7.017,400000.0
2005-08-10 08:33:00,6.979,7.005,6.871,6.97,400000.0
2005-08-10 08:35:00,6.964,7.018,6.875,7.018,450000.0
2005-08-10 08:36:00,6.97,6.996,6.881,6.911,500000.0
2005-08-10 08:37:00,6.99,7.0,6.881,6.957,550000.0
2005-08-10 08:38:00,6.962,6.989,6.853,6.889,650000.0
2005-08-10 08:39:00,6.913,7.017,6.859,6.859,500000.0
2005-08-10 08:40:00,6.951,7.013,6.928,6.976,250000.0
2005-08-10 08:42:00,7.011,7.011,6.914,6.979,450000.0
2005-08-10 08:44:00,6.932,6.98,6.919,6.98,350000.0
2005-08-10 08:45:00,6.977,7.013,6.927,6.927,350000.0
2005-08-10 08:46:00,6.99,7.013,6.887,6.978,500000.0
2005-08-10 08:48:00,6.884,6.96,6.884,6.929,450000.0
2005-08-10 08:49:00,7.013,7.013,6.904,6.96,400000.0
2005-08-10 08:50:00,6.978,7.028,6.869,6.973,400000.0
2005-08-10 08:51:00,6.98,7.014,6.9,6.949,350000.0
2005-08-10 08:52:00,6.908,7.034,6.903,6.977,450000.0
2005-08-10 08:54:00,7.005,7.008,6.907,6.907,350000.0
2005-08-10 08:55:00,7.001,7.001,6.859,6.999,250000.0
2005-08-10 08:56:00,6.929,7.011,6.907,6.96,550000.0
2005-08-10 08:58:00,7.008,7.008,6.897,6.953,350000.0
2005-08-10 09:00:00,6.938,6.995,6.834,6.854,550000.0
2005-08-10 09:01:00,6.878,6.878,6.878,6.878,50000.0
2005-08-10 09:03:00,6.908,7.014,6.892,6.892,300000.0
2005-08-10 09:04:00,6.964,6.998,6.859,6.998,400000.0
2005-08-10 09:05:00,6.949,7.003,6.884,6.982,400000.0
2005-08-10 09:06:00,6.954,7.012,6.896,6.936,350000.0
2005-08-10 09:07:00,6.861,6.979,6.861,6.969,400000.0
2005-08-10 09:08:00,7.007,7.007,6.952,6.952,100000.0
2005-08-10 09:09:00,6.887,6.999,6.886,6.886,450000.0
2005-08-10 09:10:00,6.981,6.989,6.869,6.984,350000.0
2005-08-10 09:11:00,6.967,6.967,6.853,6.897,550000.0
2005-08-10 09:12:00,6.971,7.039,6.893,6.908,550000.0
2005-08-10 09:13:00,6.935,7.009,6.904,7.009,450000.0
2005-08-10 09:14:00,6.968,7.002,6.911,6.911,500000.0
2005-08-10 09:15:00,6.91,6.987,6.876,6.957,350000.0
2005-08-10 09:16:00,6.918,7.002,6.869,6.9,350000.0
2005-08-10 09:17:00,6.998,6.998,6.873,6.984,550000.0
2005-08-10 09:18:00,6.978,7.015,6.899,6.957,400000.0
2005-08-10 09:20:00,6.923,7.004,6.891,6.891,450000.0
2005-08-10 09:22:00,6.949,7.0,6.882,7.0,700000.0
2005-08-10 09:24:00,6.873,6.968,6.873,6.944,400000.0
2005-08-10 09:25:00,7.012,7.012,6.901,6.927,350000.0
2005-08-10 09:27:00,6.902,6.967,6.865,6.865,250000.0
2005-08-10 09:28:00,6.91,7.002,6.91,6.988,350000.0
2005-08-10 09:29:00,6.909,7.044,6.909,6.989,300000.0
2005-08-10 09:30:00,6.899,7.006,6.87,7.001,400000.0
2005-08-10 09:31:00,6.981,6.981,6.901,6.951,400000.0
2005-08-10 09:32:00,6.961,7.006,6.919,7.006,250000.0
2005-08-10 09:33:00,6.965,7.01,6.865,7.01,450000.0
2005-08-10 09:34:00,6.968,6.998,6.874,6.973,300000.0
2005-08-10 09:35:00,6.899,7.0,6.899,6.997,350000.0
2005-08-10 09:36:00,6.917,7.006,6.864,6.867,500000.0
2005-08-10 09:37:00,6.954,7.001,6.871,6.97,400000.0
2005-08-10 09:38:00,6.917,6.983,6.859,6.975,450000.0
2005-08-10 09:40:00,6.902,7.04,6.88,6.88,550000.0
2005-08-10 09:42:00,6.968,6.986,6.891,6.908,400000.0
2005-08-10 09:44:00,6.914,6.999,6.878,6.92,350000.0
2005-08-10 09:46:00,6.92,6.92,6.9,6.9,100000.0
2005-08-10 09:47:00,6.912,7.036,6.905,7.004,550000.0
2005-08-10 09:48:00,6.991,6.991,6.854,6.897,450000.0
2005-08-10 09:50:00,6.913,7.029,6.871,6.892,500000.0
2005-08-10 09:52:00,6.998,6.998,6.869,6.957,400000.0
2005-08-10 09:54:00,6.988,7.004,6.859,6.956,350000.0
2005-08-10 09:56:00,6.892,7.005,6.867,6.986,400000.0
2005-08-10 09:58:00,6.879,6.961,6.85,6.914,400000.0
2005-08-10 09:59:00,6.893,6.982,6.835,6.981,450000.0
2005-08-10 10:00:00,6.968,6.968,6.84,6.949,550000.0
2005-08-10 10:01:00,6.936,6.989,6.859,6.951,500000.0
2005-08-10 10:02:00,6.87,6.999,6.87,6.958,350000.0
2005-08-10 10:03:00,6.938,6.963,6.85,6.877,400000.0
2005-08-10 10:05:00,6.857,6.987,6.857,6.987,400000.0
2005-08-10 10:06:00,6.896,6.983,6.814,6.983,450000.0
2005-08-10 10:07:00,6.941,6.949,6.846,6.885,400000.0
2005-08-10 10:08:00,6.987,6.987,6.842,6.978,300000.0
2005-08-10 10:09:00,7.008,7.038,6.894,7.009,450000.0
2005-08-10 10:10:00,6.984,6.995,6.88,6.987,550000.0
2005-08-10 10:11:00,6.998,7.026,6.874,6.874,500000.0
2005-08-10 10:12:00,6.966,6.966,6.839,6.934,350000.0
2005-08-10 10:13:00,6.926,7.053,6.88,6.904,500000.0
2005-08-10 10:14:00,6.964,6.998,6.902,6.902,300000.0
2005-08-10 10:15:00,7.013,7.013,6.901,6.964,350000.0
2005-08-10 10:16:00,6.88,7.016,6.88,6.972,400000.0
2005-08-10 10:18:00,6.85,6.97,6.847,6.847,450000.0
2005-08-10 10:19:00,6.916,7.014,6.868,6.955,400000.0
2005-08-10 10:20:00,6.909,6.924,6.875,6.875,550000.0
2005-08-10 10:21:00,6.956,7.006,6.949,6.988,400000.0
2005-08-10 10:22:00,6.884,7.016,6.884,6.925,400000.0
2005-08-10 10:24:00,7.0,7.02,6.867,7.02,900000.0
2005-08-10 10:25:00,6.894,7.017,6.875,6.949,700000.0
2005-08-10 10:27:00,6.973,7.005,6.888,7.005,450000.0
2005-08-10 10:28:00,7.005,7.005,6.883,6.918,350000.0
2005-08-10 10:29:00,6.993,6.993,6.803,6.96,900000.0
2005-08-10 10:30:00,6.939,7.001,6.876,6.93,400000.0
2005-08-10 10:31:00,6.867,6.996,6.867,6.941,350000.0
2005-08-10 10:32:00,6.935,6.979,6.862,6.975,700000.0
2005-08-10 10:34:00,7.014,7.014,6.877,6.972,500000.0
2005-08-10 10:36:00,6.918,7.006,6.888,6.9,500000.0
2005-08-10 10:37:00,7.009,7.009,6.879,6.919,400000.0
2005-08-10 10:38:00,6.868,6.999,6.868,6.978,400000.0
2005-08-10 10:39:00,6.97,6.992,6.841,6.841,650000.0
2005-08-10 10:41:00,6.972,6.992,6.882,6.885,350000.0
2005-08-10 10:42:00,6.971,7.018,6.892,6.982,750000.0
2005-08-10 10:44:00,6.959,7.03,6.866,6.956,900000.0
2005-08-10 10:45:00,6.972,7.021,6.874,6.963,350000.0
2005-08-10 10:46:00,6.979,7.032,6.929,7.032,400000.0
2005-08-10 10:48:00,6.914,7.014,6.885,7.014,450000.0
2005-08-10 10:49:00,7.036,7.05,6.915,6.915,600000.0
2005-08-10 10:50:00,6.961,7.008,6.859,6.877,800000.0
2005-08-10 10:52:00,6.963,6.996,6.801,6.958,950000.0
2005-08-10 10:53:00,6.939,7.024,6.888,6.937,500000.0
2005-08-10 10:54:00,6.983,6.983,6.869,6.869,400000.0
2005-08-10 10:56:00,6.948,7.008,6.868,7.001,400000.0
2005-08-10 10:58:00,6.892,6.993,6.848,6.932,350000.0
2005-08-10 10:59:00,6.993,7.021,6.876,6.876,450000.0
2005-08-10 11:00:00,6.923,7.013,6.871,6.933,350000.0
2005-08-10 11:01:00,6.911,7.035,6.911,6.989,500000.0
2005-08-10 11:02:00,7.019,7.019,6.888,6.951,400000.0
2005-08-10 11:03:00,6.936,7.021,6.879,6.927,550000.0
2005-08-10 11:04:00,7.011,7.012,6.903,7.007,400000.0
2005-08-10 11:05:00,6.869,7.011,6.869,6.896,550000.0
2005-08-10 11:06:00,6.982,7.017,6.888,6.888,350000.0
2005-08-10 11:07:00,6.961,7.011,6.921,7.011,450000.0
2005-08-10 11:09:00,7.008,7.008,6.89,6.982,500000.0
2005-08-10 11:10:00,6.873,7.003,6.873,6.941,400000.0
2005-08-10 11:11:00,7.011,7.027,6.884,6.98,350000.0
2005-08-10 11:12:00,6.997,7.039,6.926,6.993,550000.0
2005-08-10 11:13:00,6.981,7.028,6.869,7.028,500000.0
2005-08-10 11:14:00,6.949,7.034,6.924,7.027,400000.0
2005-08-10 11:15:00,6.911,7.002,6.892,6.963,400000.0
2005-08-10 11:16:00,6.971,7.034,6.947,7.034,500000.0
2005-08-10 11:17:00,7.047,7.047,6.939,7.043,350000.0
2005-08-10 11:19:00,6.942,7.053,6.918,7.053,550000.0
2005-08-10 11:20:00,7.023,7.073,6.958,6.987,400000.0
2005-08-10 11:21:00,7.026,7.026,6.873,6.977,450000.0
2005-08-10 11:22:00,7.029,7.059,6.908,6.915,400000.0
2005-08-10 11:24:00,6.974,7.021,6.894,6.989,550000.0
2005-08-10 11:25:00,6.931,7.034,6.921,6.928,550000.0
2005-08-10 11:27:00,6.947,7.068,6.947,7.047,500000.0
2005-08-10 11:28:00,6.919,6.999,6.903,6.994,350000.0
2005-08-10 11:29:00,6.947,7.057,6.934,6.972,500000.0
2005-08-10 11:30:00,7.018,7.018,6.898,6.898,500000.0
2005-08-10 11:31:00,7.012,7.043,6.946,7.0,350000.0
2005-08-10 11:32:00,6.978,6.995,6.901,6.901,450000.0
2005-08-10 11:33:00,6.883,7.004,6.878,6.958,350000.0
2005-08-10 11:34:00,6.999,7.015,6.909,7.015,500000.0
2005-08-10 11:35:00,6.991,7.029,6.883,6.963,450000.0
2005-08-10 11:36:00,6.929,7.022,6.88,6.94,550000.0
2005-08-10 11:37:00,6.945,7.054,6.889,6.988,400000.0
2005-08-10 11:38:00,6.966,6.985,6.885,6.985,400000.0
2005-08-10 11:39:00,6.952,7.014,6.902,6.922,350000.0
2005-08-10 11:40:00,6.946,7.011,6.906,6.971,400000.0
2005-08-10 11:41:00,6.893,6.976,6.892,6.945,350000.0
2005-08-10 11:42:00,6.909,6.991,6.909,6.984,350000.0
2005-08-10 11:43:00,7.015,7.015,6.913,7.014,350000.0
2005-08-10 11:45:00,6.901,6.973,6.873,6.973,550000.0
2005-08-10 11:46:00,6.979,7.023,6.895,6.92,400000.0
2005-08-10 11:48:00,6.963,7.0,6.903,6.992,400000.0
2005-08-10 11:49:00,6.977,7.032,6.892,6.967,350000.0
2005-08-10 11:50:00,6.957,7.014,6.887,7.014,350000.0
2005-08-10 11:51:00,6.886,6.999,6.886,6.999,450000.0
2005-08-10 11:52:00,6.949,7.049,6.906,7.049,450000.0
2005-08-10 11:53:00,6.899,7.027,6.899,6.933,400000.0
2005-08-10 11:54:00,7.03,7.03,6.918,6.974,550000.0
2005-08-10 11:55:00,6.971,7.034,6.912,7.034,350000.0
2005-08-10 11:56:00,6.985,7.035,6.953,6.954,350000.0
2005-08-10 11:57:00,7.032,7.049,6.943,7.0,450000.0
2005-08-10 11:59:00,6.98,7.014,6.912,6.955,450000.0
2005-08-10 12:00:00,6.981,6.984,6.888,6.888,350000.0
2005-08-10 12:01:00,7.008,7.008,6.897,6.923,500000.0
2005-08-10 12:02:00,7.022,7.075,6.914,6.914,400000.0
2005-08-10 12:03:00,6.91,7.014,6.893,6.98,550000.0
2005-08-10 12:04:00,6.958,7.018,6.907,6.907,350000.0
2005-08-10 12:05:00,6.995,7.033,6.902,6.945,350000.0
2005-08-10 12:06:00,7.002,7.016,6.947,7.016,350000.0
2005-08-10 12:07:00,7.009,7.009,6.841,6.935,450000.0
2005-08-10 12:09:00,6.909,6.995,6.906,6.939,350000.0
2005-08-10 12:10:00,6.987,7.015,6.916,6.958,400000.0
2005-08-10 12:11:00,6.933,6.96,6.872,6.901,500000.0
2005-08-10 12:12:00,6.899,7.042,6.891,6.905,350000.0
2005-08-10 12:13:00,6.985,7.023,6.911,6.982,400000.0
2005-08-10 12:15:00,6.932,7.004,6.872,6.917,400000.0
2005-08-10 12:16:00,6.943,7.003,6.89,6.94,400000.0
2005-08-10 12:17:00,6.983,7.016,6.958,7.016,400000.0
2005-08-10 12:18:00,7.002,7.002,6.915,6.915,450000.0
2005-08-10 12:21:00,6.996,7.054,6.936,7.004,500000.0
2005-08-10 12:23:00,7.023,7.023,6.893,6.908,400000.0
2005-08-10 12:25:00,7.02,7.02,6.91,6.996,450000.0
2005-08-10 12:26:00,6.996,6.996,6.876,6.936,450000.0
2005-08-10 12:28:00,7.009,7.032,6.914,6.959,500000.0
2005-08-10 12:29:00,6.994,7.034,6.888,6.898,500000.0
2005-08-10 12:30:00,6.911,7.034,6.909,7.034,450000.0
2005-08-10 12:31:00,6.997,6.997,6.917,6.979,350000.0
2005-08-10 12:33:00,7.031,7.033,6.908,6.908,250000.0
2005-08-10 12:34:00,6.913,7.031,6.893,6.893,450000.0
2005-08-10 12:36:00,7.045,7.047,6.929,7.013,350000.0
2005-08-10 12:37:00,7.033,7.033,6.926,6.932,500000.0
2005-08-10 12:39:00,6.996,7.026,6.883,6.977,450000.0
2005-08-10 12:41:00,6.97,7.013,6.888,7.013,450000.0
2005-08-10 12:43:00,6.978,7.028,6.925,6.939,500000.0
2005-08-10 12:44:00,6.96,7.007,6.851,6.883,450000.0
2005-08-10 12:46:00,6.905,7.029,6.897,6.897,500000.0
2005-08-10 12:48:00,6.937,7.061,6.931,7.002,550000.0
2005-08-10 12:49:00,6.951,7.065,6.945,6.945,450000.0
2005-08-10 12:50:00,6.976,7.044,6.934,6.936,400000.0
2005-08-10 12:51:00,6.909,7.028,6.898,7.028,500000.0
2005-08-10 12:52:00,6.941,7.016,6.913,6.988,500000.0
2005-08-10 12:53:00,6.903,7.021,6.903,7.0,500000.0
2005-08-10 12:54:00,6.995,7.016,6.898,6.956,450000.0
2005-08-10 12:57:00,6.978,7.024,6.891,6.891,400000.0
2005-08-10 12:58:00,6.944,7.032,6.903,6.913,400000.0
2005-08-10 12:59:00,6.969,7.009,6.914,7.002,450000.0
2005-08-10 13:00:00,6.99,7.006,6.884,6.934,500000.0
2005-08-10 13:01:00,6.862,6.975,6.855,6.947,400000.0
2005-08-10 13:03:00,6.933,6.987,6.883,6.885,450000.0
2005-08-10 13:04:00,6.97,7.013,6.901,6.915,450000.0
2005-08-10 13:05:00,6.884,6.99,6.884,6.99,400000.0
2005-08-10 13:07:00,7.01,7.01,6.848,6.934,500000.0
2005-08-10 13:08:00,6.917,7.009,6.887,6.9,400000.0
2005-08-10 13:09:00,7.012,7.012,6.854,6.893,450000.0
2005-08-10 13:10:00,6.988,7.047,6.914,6.928,500000.0
2005-08-10 13:11:00,6.929,7.015,6.929,6.991,400000.0
2005-08-10 13:12:00,7.0,7.012,6.902,6.903,550000.0
2005-08-10 13:14:00,6.895,7.037,6.895,7.006,350000.0
2005-08-10 13:15:00,6.927,6.982,6.866,6.96,400000.0
2005-08-10 13:16:00,6.994,6.994,6.897,6.991,350000.0
2005-08-10 13:19:00,6.922,6.985,6.864,6.897,400000.0
2005-08-10 13:21:00,6.883,6.999,6.881,6.881,350000.0
2005-08-10 13:23:00,6.931,7.009,6.88,6.899,350000.0
2005-08-10 13:24:00,7.002,7.033,6.905,6.926,450000.0
2005-08-10 13:25:00,7.015,7.035,6.95,7.035,350000.0
2005-08-10 13:26:00,6.948,7.025,6.896,6.948,550000.0
2005-08-10 13:29:00,7.031,7.031,6.894,6.99,350000.0
2005-08-10 13:30:00,7.031,7.031,6.9,6.915,450000.0
2005-08-10 13:31:00,6.888,7.005,6.888,7.005,450000.0
2005-08-10 13:32:00,6.944,7.045,6.904,6.904,500000.0
2005-08-10 13:33:00,6.934,7.003,6.896,6.941,350000.0
2005-08-10 13:35:00,6.987,7.049,6.925,6.925,400000.0
2005-08-10 13:37:00,6.926,7.006,6.924,6.997,350000.0
2005-08-10 13:38:00,6.971,7.051,6.941,7.051,400000.0
2005-08-10 13:41:00,6.938,7.044,6.938,7.042,400000.0
2005-08-10 13:43:00,7.017,7.052,6.916,7.014,500000.0
2005-08-10 13:44:00,6.94,7.045,6.922,6.964,350000.0
2005-08-10 13:45:00,6.929,7.05,6.905,7.007,400000.0
2005-08-10 13:47:00,7.02,7.022,6.903,6.903,450000.0
2005-08-10 13:48:00,6.989,7.01,6.895,6.975,400000.0
2005-08-10 13:49:00,6.898,7.03,6.898,7.001,350000.0
2005-08-10 13:50:00,6.942,6.961,6.899,6.902,450000.0
2005-08-10 13:51:00,7.035,7.073,6.952,6.952,350000.0
2005-08-10 13:52:00,7.045,7.045,6.924,7.015,350000.0
2005-08-10 13:54:00,6.973,7.042,6.932,7.038,400000.0
2005-08-10 13:55:00,7.003,7.046,6.967,7.002,350000.0
2005-08-10 13:56:00,7.029,7.031,6.895,6.895,400000.0
2005-08-10 13:57:00,6.981,7.059,6.939,6.939,400000.0
2005-08-10 13:58:00,6.917,7.038,6.917,7.038,350000.0
2005-08-10 13:59:00,7.017,7.026,6.914,6.914,350000.0
2005-08-10 14:01:00,6.995,7.047,6.937,7.047,400000.0
2005-08-10 14:02:00,7.049,7.051,6.936,7.003,350000.0
2005-08-10 14:03:00,7.012,7.016,6.945,7.016,350000.0
2005-08-10 14:05:00,7.024,7.087,6.934,6.967,550000.0
2005-08-10 14:07:00,6.992,7.054,6.912,7.018,400000.0
2005-08-10 14:09:00,6.915,7.034,6.915,6.94,550000.0
2005-08-10 14:11:00,6.976,7.02,6.949,7.02,400000.0
2005-08-10 14:13:00,6.991,6.997,6.901,6.928,350000.0
2005-08-10 14:14:00,6.933,7.061,6.923,6.964,500000.0
2005-08-10 14:15:00,6.89,7.029,6.89,6.938,500000.0
2005-08-10 14:17:00,6.986,7.0,6.909,6.944,450000.0
2005-08-10 14:19:00,6.993,7.022,6.859,7.007,500000.0
2005-08-10 14:20:00,6.924,7.032,6.924,6.946,350000.0
2005-08-10 14:21:00,6.929,7.041,6.902,6.967,450000.0
2005-08-10 14:22:00,6.999,7.032,6.893,7.032,450000.0
2005-08-10 14:23:00,6.954,7.04,6.94,6.961,400000.0
2005-08-10 14:24:00,7.026,7.033,6.957,7.031,400000.0
2005-08-10 14:25:00,6.953,7.035,6.953,6.956,350000.0
2005-08-10 14:26:00,6.965,7.04,6.918,6.97,350000.0
2005-08-10 14:27:00,6.977,7.05,6.907,7.05,400000.0
2005-08-10 14:28:00,7.005,7.028,6.918,6.978,400000.0
2005-08-10 14:29:00,6.968,7.021,6.892,6.982,350000.0
2005-08-10 14:30:00,6.949,7.054,6.883,6.883,550000.0
2005-08-10 14:31:00,6.932,7.026,6.9,6.988,400000.0
2005-08-10 14:32:00,6.981,7.009,6.922,6.941,500000.0
2005-08-10 14:33:00,7.001,7.015,6.867,6.963,450000.0
2005-08-10 14:34:00,6.978,7.057,6.917,6.917,450000.0
2005-08-10 14:35:00,6.991,7.023,6.941,6.951,350000.0
2005-08-10 14:36:00,6.969,7.002,6.891,7.002,400000.0
2005-08-10 14:37:00,6.925,7.015,6.858,7.009,550000.0
2005-08-10 14:38:00,6.985,7.025,6.932,6.98,400000.0
2005-08-10 14:39:00,7.004,7.061,6.896,6.924,500000.0
2005-08-10 14:40:00,6.965,7.001,6.892,6.928,400000.0
2005-08-10 14:41:00,6.917,7.019,6.917,6.99,550000.0
2005-08-10 14:42:00,6.9,7.005,6.893,6.98,400000.0
2005-08-10 14:43:00,6.965,7.0,6.865,7.0,500000.0
2005-08-10 14:44:00,6.897,6.992,6.895,6.985,450000.0
2005-08-10 14:45:00,6.953,6.995,6.903,6.967,400000.0
2005-08-10 14:46:00,6.977,7.01,6.932,6.934,350000.0
2005-08-10 14:47:00,6.984,7.021,6.905,7.003,350000.0
2005-08-10 14:48:00,6.983,6.994,6.903,6.969,400000.0
2005-08-10 14:49:00,7.017,7.073,6.906,6.906,500000.0
2005-08-10 14:50:00,6.932,7.01,6.883,6.883,400000.0
2005-08-10 14:51:00,6.998,7.009,6.904,6.966,350000.0
2005-08-10 14:52:00,7.007,7.007,6.906,6.938,450000.0
2005-08-10 14:53:00,6.925,7.005,6.898,6.965,400000.0
2005-08-10 14:55:00,6.973,6.993,6.878,6.878,450000.0
2005-08-10 14:56:00,6.965,6.994,6.847,6.967,550000.0
2005-08-10 14:57:00,6.995,7.019,6.896,7.007,450000.0
2005-08-10 14:58:00,6.936,7.001,6.891,6.964,400000.0
2005-08-10 15:00:00,6.913,7.042,6.901,6.918,450000.0
2005-08-10 15:01:00,6.965,7.001,6.89,6.983,450000.0
2005-08-10 15:02:00,6.915,7.045,6.907,6.972,450000.0
2005-08-10 15:03:00,6.968,7.014,6.859,7.014,500000.0
2005-08-10 15:04:00,6.937,7.025,6.903,6.91,550000.0
2005-08-10 15:05:00,6.882,6.991,6.88,6.908,550000.0
2005-08-10 15:06:00,6.98,6.992,6.954,6.954,400000.0
2005-08-10 15:07:00,6.919,7.035,6.9,6.993,350000.0
2005-08-10 15:09:00,7.006,7.045,6.912,6.915,800000.0
2005-08-10 15:10:00,6.884,7.001,6.856,6.952,450000.0
2005-08-10 15:11:00,6.907,6.999,6.85,6.98,600000.0
2005-08-10 15:12:00,6.944,7.012,6.911,6.996,450000.0
2005-08-10 15:13:00,6.89,7.021,6.886,7.021,650000.0
2005-08-10 15:14:00,7.035,7.08,6.902,6.957,400000.0
2005-08-10 15:16:00,6.942,7.005,6.866,6.909,500000.0
2005-08-10 15:17:00,6.969,7.034,6.904,6.97,450000.0
2005-08-10 15:18:00,7.022,7.022,6.898,6.953,400000.0
2005-08-10 15:19:00,6.965,7.015,6.925,6.977,450000.0
2005-08-10 15:20:00,6.936,7.005,6.903,7.005,400000.0
2005-08-10 15:21:00,6.972,7.022,6.885,6.974,500000.0
2005-08-10 15:22:00,6.973,7.01,6.932,6.976,450000.0
2005-08-10 15:23:00,6.93,7.012,6.93,6.993,400000.0
2005-08-10 15:24:00,6.982,7.011,6.899,6.997,350000.0
2005-08-10 15:25:00,7.016,7.021,6.911,6.979,350000.0
2005-08-10 15:26:00,6.912,7.029,6.912,6.936,550000.0
2005-08-10 15:27:00,6.933,7.045,6.921,6.95,350000.0
2005-08-10 15:28:00,6.918,7.013,6.918,6.968,350000.0
2005-08-10 15:29:00,6.985,6.995,6.915,6.954,250000.0
2005-08-10 15:30:00,6.966,6.987,6.881,6.93,450000.0
2005-08-10 15:31:00,6.92,7.015,6.904,6.904,500000.0
2005-08-10 15:32:00,6.905,6.977,6.864,6.977,450000.0
2005-08-10 15:33:00,6.963,6.963,6.872,6.95,400000.0
2005-08-10 15:34:00,6.866,7.003,6.852,6.852,400000.0
2005-08-10 15:35:00,6.921,6.973,6.892,6.922,400000.0
2005-08-10 15:36:00,6.937,6.994,6.866,6.983,550000.0
2005-08-10 15:37:00,6.885,7.014,6.885,6.962,400000.0
2005-08-10 15:38:00,6.917,7.003,6.914,6.92,450000.0
2005-08-10 15:39:00,6.928,7.0,6.886,7.0,350000.0
2005-08-10 15:40:00,6.892,7.04,6.892,6.914,450000.0
2005-08-10 15:41:00,6.877,7.023,6.877,6.989,400000.0
2005-08-10 15:42:00,6.994,6.994,6.878,6.899,350000.0
2005-08-10 15:43:00,6.922,6.977,6.859,6.863,450000.0
2005-08-10 15:44:00,6.98,7.004,6.903,6.988,350000.0
2005-08-10 15:45:00,6.989,6.999,6.877,6.978,450000.0
2005-08-10 15:46:00,6.89,6.994,6.884,6.905,400000.0
2005-08-10 15:47:00,6.974,7.006,6.853,6.871,550000.0
2005-08-10 15:49:00,6.954,7.006,6.941,7.006,350000.0
2005-08-10 15:50:00,6.903,7.049,6.903,7.003,550000.0
2005-08-10 15:52:00,6.871,6.982,6.855,6.855,350000.0
2005-08-10 15:53:00,6.987,7.05,6.917,6.972,500000.0
2005-08-10 15:54:00,6.983,7.002,6.935,7.002,450000.0
2005-08-10 15:55:00,6.869,6.983,6.869,6.983,500000.0
2005-08-10 15:56:00,6.893,7.042,6.893,6.963,450000.0
2005-08-10 15:57:00,6.927,6.971,6.901,6.934,450000.0
2005-08-10 15:58:00,6.91,7.016,6.91,7.016,500000.0
2005-08-10 15:59:00,7.0,7.001,6.902,6.928,450000.0
2005-08-10 16:00:00,6.986,7.019,6.879,6.98,500000.0
2005-08-10 16:01:00,7.001,7.001,6.879,6.879,400000.0
2005-08-10 16:02:00,6.893,7.022,6.878,6.95,550000.0
2005-08-10 16:03:00,7.016,7.024,6.905,6.97,450000.0
2005-08-10 16:04:00,6.879,6.995,6.861,6.973,550000.0
2005-08-10 16:05:00,7.018,7.018,6.884,6.9,400000.0
2005-08-10 16:06:00,6.918,7.024,6.879,6.989,350000.0
2005-08-10 16:07:00,6.93,7.017,6.909,6.909,500000.0
2005-08-10 16:08:00,6.892,7.019,6.892,6.94,550000.0
2005-08-10 16:09:00,6.896,7.018,6.888,7.018,350000.0
2005-08-10 16:10:00,6.978,6.985,6.868,6.985,500000.0
2005-08-10 16:11:00,6.867,7.008,6.867,6.869,500000.0
2005-08-10 16:12:00,6.919,6.957,6.881,6.93,350000.0
2005-08-10 16:13:00,6.924,7.024,6.918,7.024,450000.0
2005-08-10 16:14:00,7.019,7.019,6.877,6.936,500000.0
2005-08-10 16:15:00,7.016,7.016,6.866,6.872,350000.0
2005-08-10 16:16:00,6.963,7.029,6.91,7.003,550000.0
2005-08-10 16:17:00,7.013,7.076,6.932,6.932,350000.0
2005-08-10 16:18:00,7.013,7.013,6.866,6.983,400000.0
2005-08-10 16:19:00,6.999,7.03,6.895,6.962,450000.0
2005-08-10 16:20:00,7.029,7.066,6.921,6.921,550000.0
2005-08-10 16:21:00,6.936,7.026,6.89,6.994,500000.0
2005-08-10 16:23:00,6.912,7.007,6.894,6.905,400000.0
2005-08-10 16:24:00,6.991,7.038,6.913,7.034,550000.0
2005-08-10 16:25:00,7.008,7.041,6.978,7.033,350000.0
2005-08-10 16:26:00,6.997,7.084,6.911,6.911,550000.0
2005-08-10 16:27:00,6.929,7.006,6.902,7.006,300000.0
2005-08-10 16:28:00,6.975,7.012,6.919,7.012,400000.0
2005-08-10 16:29:00,6.944,7.048,6.9,7.016,450000.0
2005-08-10 16:30:00,6.914,7.016,6.899,6.991,550000.0
2005-08-10 16:31:00,6.939,7.032,6.896,6.956,400000.0
2005-08-10 16:32:00,6.98,7.013,6.888,6.937,350000.0
2005-08-10 16:33:00,6.927,7.022,6.907,6.93,350000.0
2005-08-10 16:34:00,6.971,7.027,6.926,7.027,350000.0
2005-08-10 16:35:00,6.931,7.05,6.914,6.949,500000.0
2005-08-10 16:36:00,7.04,7.06,6.972,6.972,500000.0
2005-08-10 16:37:00,7.037,7.037,6.919,6.939,500000.0
2005-08-10 16:38:00,6.868,7.021,6.868,6.918,450000.0
2005-08-10 16:39:00,6.975,7.068,6.95,7.024,500000.0
2005-08-10 16:40:00,6.879,7.024,6.879,6.998,400000.0
2005-08-10 16:41:00,6.908,6.995,6.908,6.922,350000.0
2005-08-10 16:42:00,6.912,7.033,6.912,7.024,500000.0
2005-08-10 16:43:00,6.899,7.018,6.899,6.948,350000.0
2005-08-10 16:44:00,7.016,7.016,6.877,6.877,400000.0
2005-08-10 16:45:00,6.881,6.961,6.88,6.926,400000.0
2005-08-10 16:46:00,6.926,6.981,6.908,6.974,350000.0
2005-08-10 16:47:00,6.906,7.008,6.872,6.916,600000.0
2005-08-10 16:48:00,6.985,7.018,6.882,6.959,500000.0
2005-08-10 16:49:00,6.963,6.978,6.873,6.873,450000.0
2005-08-10 16:50:00,7.021,7.034,6.936,6.998,400000.0
2005-08-10 16:51:00,7.028,7.03,6.914,6.914,400000.0
2005-08-10 16:52:00,6.95,7.038,6.934,7.038,450000.0
2005-08-10 16:53:00,6.923,7.01,6.883,6.925,350000.0
2005-08-10 16:54:00,6.918,7.001,6.873,6.873,450000.0
2005-08-10 16:55:00,6.978,7.018,6.885,6.931,550000.0
2005-08-10 16:56:00,6.913,6.987,6.882,6.885,400000.0
2005-08-10 16:57:00,6.915,7.025,6.915,6.918,300000.0
2005-08-10 16:58:00,6.899,7.002,6.894,6.956,500000.0
2005-08-10 16:59:00,6.926,7.016,6.906,6.92,400000.0
2005-08-10 17:00:00,7.008,7.008,6.886,6.886,350000.0
2005-08-10 17:01:00,6.918,7.004,6.861,6.918,500000.0
2005-08-10 17:02:00,6.922,7.002,6.895,6.943,400000.0
2005-08-10 17:03:00,6.917,7.002,6.869,6.956,500000.0
2005-08-10 17:04:00,6.931,7.018,6.894,6.952,350000.0
2005-08-10 17:05:00,7.029,7.045,6.914,6.985,400000.0
2005-08-10 17:06:00,7.004,7.004,6.831,6.947,350000.0
2005-08-10 17:07:00,6.976,7.009,6.894,6.947,500000.0
2005-08-10 17:08:00,6.873,7.015,6.873,6.944,500000.0
2005-08-10 17:09:00,6.968,7.001,6.869,6.919,300000.0
2005-08-10 17:10:00,6.987,7.023,6.933,6.995,350000.0
2005-08-10 17:11:00,7.017,7.017,6.871,6.893,400000.0
2005-08-10 17:12:00,6.981,7.018,6.927,6.934,400000.0
2005-08-10 17:13:00,6.926,7.025,6.903,7.007,450000.0
2005-08-10 17:14:00,6.916,6.994,6.864,6.974,550000.0
2005-08-10 17:15:00,6.885,6.983,6.861,6.928,350000.0
2005-08-10 17:16:00,6.986,6.986,6.865,6.939,450000.0
2005-08-10 17:17:00,6.923,6.923,6.923,6.923,50000.0
2005-08-10 17:18:00,6.95,6.987,6.902,6.987,350000.0
2005-08-10 17:19:00,6.868,6.98,6.868,6.96,450000.0
2005-08-10 17:20:00,6.944,7.003,6.864,6.885,350000.0
2005-08-10 17:21:00,6.918,6.979,6.856,6.925,450000.0
2005-08-10 17:22:00,6.973,6.997,6.88,6.958,350000.0
2005-08-10 17:23:00,6.903,6.988,6.878,6.971,550000.0
2005-08-10 17:24:00,6.97,6.97,6.872,6.886,350000.0
2005-08-10 17:25:00,6.944,6.976,6.849,6.976,400000.0
2005-08-10 17:26:00,6.891,7.014,6.887,6.962,450000.0
2005-08-10 17:27:00,6.965,6.994,6.878,6.963,400000.0
2005-08-10 17:28:00,6.95,7.03,6.871,6.871,550000.0
2005-08-10 17:29:00,6.884,7.005,6.884,6.998,500000.0
2005-08-10 17:30:00,6.871,6.993,6.871,6.986,450000.0
2005-08-10 17:31:00,6.96,7.04,6.907,6.975,600000.0
2005-08-10 17:32:00,6.879,7.003,6.878,6.954,400000.0
2005-08-10 17:33:00,6.933,6.964,6.85,6.964,400000.0
2005-08-10 17:34:00,6.944,6.974,6.818,6.974,450000.0
2005-08-10 17:35:00,6.955,7.024,6.892,6.945,500000.0
2005-08-10 17:36:00,6.968,7.04,6.905,7.002,450000.0
2005-08-10 17:37:00,6.996,6.999,6.887,6.962,550000.0
2005-08-10 17:38:00,6.911,6.987,6.879,6.935,400000.0
2005-08-10 17:40:00,6.925,7.022,6.925,6.991,500000.0
2005-08-10 17:41:00,6.914,6.994,6.849,6.849,550000.0
2005-08-10 17:42:00,6.857,6.988,6.856,6.956,500000.0
2005-08-10 17:43:00,6.991,6.991,6.835,6.876,400000.0
2005-08-10 17:44:00,6.969,6.969,6.881,6.951,450000.0
2005-08-10 17:45:00,6.918,7.006,6.909,6.931,550000.0
2005-08-10 17:46:00,6.92,6.991,6.861,6.959,500000.0
2005-08-10 17:47:00,6.975,6.996,6.891,6.934,400000.0
2005-08-10 17:48:00,6.971,6.994,6.882,6.994,400000.0
2005-08-10 17:49:00,6.958,7.002,6.913,6.963,350000.0
2005-08-10 17:50:00,6.971,6.989,6.879,6.879,550000.0
2005-08-10 17:51:00,6.919,7.005,6.867,6.909,550000.0
2005-08-10 17:52:00,6.956,7.003,6.874,6.882,350000.0
2005-08-10 17:53:00,6.951,7.0,6.919,6.919,500000.0
2005-08-10 17:54:00,6.921,7.005,6.877,7.005,350000.0
2005-08-10 17:55:00,6.904,7.0,6.896,6.964,350000.0
2005-08-10 17:56:00,6.867,6.973,6.856,6.905,400000.0
2005-08-10 17:58:00,6.958,6.986,6.91,6.944,450000.0
2005-08-10 17:59:00,6.877,6.993,6.87,6.993,350000.0
2005-08-10 18:00:00,6.89,7.001,6.88,6.964,350000.0
2005-08-10 18:02:00,6.894,6.981,6.893,6.967,500000.0
2005-08-10 18:03:00,6.937,6.961,6.901,6.952,350000.0
2005-08-10 18:04:00,6.997,6.997,6.843,6.911,400000.0
2005-08-10 18:05:00,6.947,7.044,6.871,7.006,550000.0
2005-08-10 18:06:00,6.953,7.005,6.868,6.868,450000.0
2005-08-10 18:07:00,7.007,7.007,6.874,6.991,400000.0
2005-08-10 18:08:00,6.952,7.026,6.943,6.943,350000.0
2005-08-10 18:09:00,6.963,6.983,6.894,6.894,200000.0
2005-08-10 18:10:00,6.972,7.001,6.884,6.96,450000.0
2005-08-10 18:11:00,6.901,6.997,6.853,6.959,450000.0
2005-08-10 18:12:00,6.882,7.018,6.882,7.018,100000.0
2005-08-10 18:14:00,6.888,6.981,6.888,6.967,400000.0
2005-08-10 18:17:00,6.926,6.993,6.871,6.871,350000.0
2005-08-10 18:18:00,6.868,7.013,6.868,7.0,750000.0
2005-08-10 18:21:00,6.913,6.978,6.859,6.95,550000.0
2005-08-10 18:22:00,6.877,6.96,6.877,6.908,400000.0
2005-08-10 18:23:00,6.997,6.998,6.911,6.993,400000.0
2005-08-10 18:24:00,6.985,6.985,6.88,6.984,400000.0
2005-08-10 18:26:00,6.918,7.002,6.872,7.002,550000.0
2005-08-10 18:27:00,6.941,6.952,6.874,6.952,150000.0
2005-08-10 18:28:00,6.973,6.983,6.88,6.974,350000.0
2005-08-10 18:31:00,6.981,7.028,6.92,6.986,350000.0
2005-08-10 18:32:00,6.914,6.97,6.842,6.909,450000.0
2005-08-10 18:33:00,6.97,6.997,6.87,6.87,400000.0
2005-08-10 18:34:00,6.966,6.993,6.879,6.993,400000.0
2005-08-10 18:35:00,6.926,7.004,6.926,6.936,350000.0
2005-08-10 18:38:00,6.972,6.987,6.878,6.949,450000.0
2005-08-10 18:39:00,7.002,7.024,6.926,6.997,400000.0
2005-08-10 18:40:00,6.976,6.981,6.864,6.934,250000.0
2005-08-10 18:41:00,6.943,7.015,6.93,6.982,500000.0
2005-08-10 18:42:00,6.94,7.007,6.887,6.916,550000.0
2005-08-10 18:43:00,6.958,7.008,6.893,7.008,400000.0
2005-08-10 18:44:00,6.965,7.002,6.875,6.933,500000.0
2005-08-10 18:45:00,6.908,7.023,6.908,6.98,350000.0
2005-08-10 18:46:00,6.886,7.003,6.85,7.003,350000.0
2005-08-10 18:47:00,6.876,7.003,6.876,6.974,400000.0
2005-08-10 18:48:00,6.927,6.978,6.927,6.978,100000.0
2005-08-10 18:50:00,6.971,7.035,6.895,6.97,550000.0
2005-08-10 18:51:00,6.983,7.019,6.915,6.925,600000.0
2005-08-10 18:52:00,6.985,7.051,6.922,7.03,550000.0
2005-08-10 18:53:00,6.973,7.01,6.932,7.001,600000.0
2005-08-10 18:54:00,7.013,7.013,6.934,7.011,350000.0
2005-08-10 18:55:00,6.911,7.014,6.887,6.965,400000.0
2005-08-10 18:57:00,6.999,6.999,6.865,6.988,450000.0
2005-08-10 18:58:00,7.026,7.033,6.954,6.998,350000.0
2005-08-10 18:59:00,6.945,7.006,6.945,6.977,450000.0
2005-08-10 19:00:00,6.965,7.04,6.91,7.03,350000.0
2005-08-10 19:01:00,6.931,6.993,6.907,6.974,500000.0
2005-08-10 19:02:00,6.955,7.008,6.902,6.996,400000.0
2005-08-10 19:04:00,6.977,6.977,6.894,6.939,150000.0
2005-08-10 19:05:00,7.017,7.043,6.909,6.969,350000.0
2005-08-10 19:06:00,7.038,7.038,6.901,7.026,450000.0
2005-08-10 19:08:00,6.936,7.03,6.921,6.921,350000.0
2005-08-10 19:09:00,6.875,7.0,6.866,6.944,500000.0
2005-08-10 19:10:00,6.922,7.052,6.922,6.948,550000.0
2005-08-10 19:11:00,7.004,7.039,6.902,7.03,300000.0
2005-08-10 19:12:00,6.922,7.019,6.922,7.003,350000.0
2005-08-10 19:13:00,6.946,7.022,6.894,6.894,350000.0
2005-08-10 19:14:00,6.908,7.006,6.897,7.005,400000.0
2005-08-10 19:15:00,6.95,7.027,6.94,7.024,500000.0
2005-08-10 19:16:00,7.03,7.044,6.986,7.009,350000.0
2005-08-10 19:17:00,6.937,7.039,6.894,7.039,400000.0
2005-08-10 19:19:00,7.002,7.005,6.856,6.993,900000.0
2005-08-10 19:20:00,7.036,7.036,6.899,6.899,150000.0
2005-08-10 19:21:00,7.0,7.033,6.904,7.006,700000.0
2005-08-10 19:22:00,6.885,7.085,6.885,6.963,1050000.0
2005-08-10 19:23:00,7.0,7.027,6.903,6.903,700000.0
2005-08-10 19:24:00,6.862,6.996,6.862,6.996,350000.0
2005-08-10 19:25:00,6.987,6.993,6.902,6.967,350000.0
2005-08-10 19:26:00,6.983,7.017,6.931,7.017,300000.0
2005-08-10 19:27:00,7.024,7.024,6.903,6.992,250000.0
2005-08-10 19:30:00,7.033,7.033,6.903,6.925,400000.0
2005-08-10 19:34:00,6.976,6.976,6.876,6.914,200000.0
2005-08-10 19:35:00,6.893,6.978,6.893,6.961,250000.0
2005-08-10 19:36:00,6.915,7.01,6.915,6.982,300000.0
2005-08-10 19:37:00,6.894,7.015,6.894,7.015,100000.0
2005-08-10 19:42:00,6.985,6.985,6.893,6.929,200000.0
2005-08-10 19:45:00,7.003,7.047,6.915,6.947,450000.0
2005-08-10 19:46:00,7.024,7.092,6.937,6.967,350000.0
2005-08-10 19:49:00,7.011,7.019,6.926,6.957,250000.0
2005-08-10 19:50:00,6.916,6.987,6.916,6.982,150000.0
2005-08-10 19:52:00,6.979,7.004,6.909,6.93,400000.0
2005-08-10 19:56:00,6.913,7.035,6.913,7.035,150000.0
2005-08-10 20:00:00,6.933,6.999,6.933,6.999,150000.0
2005-08-10 20:01:00,6.879,6.975,6.879,6.898,250000.0
2005-08-10 20:02:00,6.95,7.026,6.906,7.026,450000.0
2005-08-10 20:05:00,7.053,7.109,6.935,6.935,600000.0
2005-08-10 20:06:00,6.913,7.037,6.913,7.037,100000.0
2005-08-10 20:07:00,6.929,7.068,6.929,6.965,350000.0
2005-08-10 20:08:00,7.019,7.019,6.886,6.941,250000.0
2005-08-10 20:09:00,7.011,7.011,6.984,6.984,100000.0
2005-08-10 20:10:00,6.978,7.004,6.908,6.908,150000.0
2005-08-10 20:14:00,7.017,7.055,6.935,7.033,300000.0
2005-08-10 20:15:00,6.946,7.041,6.946,7.041,200000.0
2005-08-10 20:17:00,7.014,7.014,6.91,6.946,200000.0
2005-08-10 20:19:00,6.938,7.009,6.938,7.002,150000.0
2005-08-10 20:20:00,7.024,7.024,6.911,6.911,400000.0
2005-08-10 20:21:00,6.951,7.04,6.907,6.914,350000.0
2005-08-10 20:24:00,7.026,7.046,6.92,6.954,400000.0
2005-08-10 20:26:00,6.93,7.05,6.915,7.05,450000.0
2005-08-10 20:32:00,6.954,7.052,6.949,7.021,550000.0
2005-08-10 20:33:00,6.897,7.026,6.897,7.026,350000.0
2005-08-10 20:37:00,7.036,7.036,6.913,6.954,400000.0
2005-08-10 20:38:00,6.95,6.996,6.95,6.996,150000.0
2005-08-10 20:43:00,7.012,7.012,6.913,6.953,200000.0
2005-08-10 20:48:00,7.008,7.053,6.931,7.053,400000.0
2005-08-10 20:50:00,6.993,7.097,6.935,6.984,600000.0
2005-08-10 20:51:00,6.999,7.038,6.932,7.038,600000.0
2005-08-10 20:52:00,7.022,7.034,6.952,7.028,350000.0
2005-08-10 20:53:00,6.916,7.054,6.916,6.931,350000.0
2005-08-10 20:55:00,7.014,7.014,6.93,6.964,200000.0
2005-08-10 20:57:00,7.015,7.059,6.942,7.053,700000.0
2005-08-10 20:59:00,6.936,7.055,6.917,7.055,800000.0
2005-08-10 21:00:00,7.057,7.057,6.963,7.011,450000.0
2005-08-10 21:01:00,6.991,7.002,6.885,6.94,600000.0
2005-08-10 21:02:00,7.018,7.058,6.961,7.05,350000.0
2005-08-10 21:03:00,6.963,7.055,6.925,7.005,450000.0
2005-08-10 21:04:00,6.964,7.045,6.913,6.944,700000.0
2005-08-10 21:06:00,7.029,7.029,6.936,6.97,350000.0
2005-08-10 21:08:00,7.004,7.025,6.913,6.987,250000.0
2005-08-10 21:09:00,6.953,6.969,6.939,6.969,250000.0
2005-08-10 21:10:00,7.023,7.027,6.949,6.952,350000.0
2005-08-10 21:11:00,6.919,7.055,6.919,7.055,350000.0
2005-08-10 21:12:00,6.929,7.053,6.929,6.972,200000.0
2005-08-10 21:14:00,6.926,7.031,6.925,6.925,350000.0
2005-08-10 21:15:00,6.938,7.05,6.918,6.969,500000.0
2005-08-10 21:16:00,6.993,7.082,6.939,6.982,650000.0
2005-08-10 21:18:00,6.922,7.08,6.922,6.968,450000.0
2005-08-10 21:23:00,6.92,7.008,6.92,7.008,200000.0
2005-08-10 21:27:00,6.946,7.033,6.874,7.033,450000.0
2005-08-10 21:29:00,6.92,7.023,6.911,7.014,400000.0
2005-08-10 21:30:00,7.028,7.054,6.942,7.054,250000.0
2005-08-10 21:32:00,6.935,7.018,6.904,6.985,300000.0
2005-08-10 21:33:00,6.975,6.978,6.975,6.978,100000.0
2005-08-10 21:34:00,6.934,6.998,6.903,6.998,200000.0
2005-08-10 21:35:00,6.982,7.026,6.907,6.907,500000.0
2005-08-10 21:37:00,6.994,6.994,6.894,6.934,200000.0
2005-08-10 21:40:00,6.942,6.998,6.905,6.907,650000.0
2005-08-10 21:41:00,6.942,7.063,6.921,6.947,500000.0
2005-08-10 21:43:00,6.905,6.997,6.9,6.961,400000.0
2005-08-10 21:44:00,6.972,7.018,6.917,6.973,350000.0
2005-08-10 21:46:00,6.982,7.06,6.932,6.973,400000.0
2005-08-10 21:47:00,7.058,7.058,6.978,6.978,150000.0
2005-08-10 21:49:00,6.97,6.993,6.923,6.993,400000.0
2005-08-10 21:50:00,6.961,7.021,6.96,7.021,150000.0
2005-08-10 21:51:00,7.03,7.03,6.913,6.913,150000.0
2005-08-10 21:52:00,6.919,6.982,6.919,6.924,200000.0
2005-08-10 21:55:00,7.025,7.037,6.927,6.927,450000.0
2005-08-10 21:56:00,7.012,7.052,6.934,7.052,600000.0
2005-08-10 21:57:00,6.987,7.021,6.9,6.997,500000.0
2005-08-10 22:03:00,7.014,7.014,6.937,6.969,250000.0
2005-08-10 22:04:00,6.998,7.049,6.91,7.049,400000.0
2005-08-10 22:05:00,6.927,7.016,6.889,6.989,600000.0
2005-08-10 22:06:00,6.937,7.07,6.937,7.065,400000.0
2005-08-10 22:14:00,7.042,7.042,6.907,7.035,400000.0
2005-08-10 22:15:00,6.916,7.047,6.916,6.997,450000.0
2005-08-10 22:18:00,6.927,7.035,6.927,6.935,200000.0
2005-08-10 22:19:00,7.017,7.017,6.945,6.997,400000.0
2005-08-10 22:20:00,6.968,7.017,6.931,6.994,250000.0
2005-08-10 22:24:00,7.014,7.014,6.934,6.966,250000.0
2005-08-10 22:28:00,6.983,6.983,6.983,6.983,50000.0
2005-08-10 22:29:00,7.005,7.017,6.94,7.003,450000.0
2005-08-10 22:30:00,6.97,7.0,6.97,7.0,100000.0
2005-08-10 22:32:00,6.949,7.005,6.934,6.996,250000.0
2005-08-10 22:34:00,7.005,7.005,6.905,6.945,200000.0
2005-08-10 22:36:00,7.012,7.032,6.942,7.004,250000.0
2005-08-10 22:41:00,7.013,7.031,6.974,7.028,200000.0
2005-08-10 22:42:00,7.012,7.012,6.951,6.967,250000.0
2005-08-10 22:43:00,7.01,7.011,6.941,6.951,250000.0
2005-08-10 22:44:00,6.961,7.014,6.957,7.014,400000.0
2005-08-10 22:47:00,6.939,7.02,6.927,6.962,450000.0
2005-08-10 22:48:00,7.05,7.05,6.897,6.964,500000.0
2005-08-10 22:51:00,7.026,7.026,6.942,6.974,200000.0
2005-08-10 22:54:00,7.009,7.009,6.948,6.952,400000.0
2005-08-10 22:55:00,7.001,7.003,6.909,6.915,300000.0
2005-08-10 22:56:00,7.03,7.03,6.913,6.973,800000.0
2005-08-10 22:59:00,7.021,7.089,6.946,7.03,500000.0
2005-08-10 23:01:00,6.945,7.004,6.908,6.946,450000.0
2005-08-10 23:02:00,6.921,6.998,6.921,6.998,250000.0
2005-08-10 23:15:00,7.021,7.021,6.912,6.948,200000.0
2005-08-10 23:58:00,7.008,7.025,6.921,7.025,250000.0
2005-08-10 23:59:00,6.995,7.031,6.995,7.002,200000.0
2005-08-11 00:00:00,7.08,7.15,7.08,7.15,400000.0
2005-08-11 00:04:00,6.985,7.034,6.926,6.965,400000.0
2005-08-11 00:05:00,7.029,7.029,6.989,7.02,150000.0
2005-08-11 00:06:00,6.944,7.027,6.944,7.026,350000.0
2005-08-11 00:07:00,7.071,7.09,6.964,6.964,250000.0
2005-08-11 00:11:00,7.021,7.052,6.966,6.966,300000.0
2005-08-11 00:12:00,7.0,7.024,6.949,7.023,250000.0
2005-08-11 00:14:00,6.977,7.09,6.957,6.957,300000.0
2005-08-11 00:20:00,7.027,7.027,6.926,6.965,200000.0
2005-08-11 00:31:00,6.93,7.001,6.923,6.96,300000.0
2005-08-11 00:33:00,7.025,7.025,6.933,6.969,200000.0
2005-08-11 00:36:00,6.985,7.047,6.892,6.929,500000.0
2005-08-11 00:45:00,6.997,6.997,6.883,6.933,300000.0
2005-08-11 00:46:00,7.013,7.04,7.013,7.04,100000.0
2005-08-11 00:48:00,7.022,7.063,7.009,7.017,300000.0
2005-08-11 00:53:00,7.016,7.016,6.911,6.947,200000.0
2005-08-11 00:55:00,7.029,7.029,6.874,6.925,500000.0
2005-08-11 01:02:00,6.993,6.993,6.893,6.933,200000.0
2005-08-11 01:05:00,7.007,7.007,6.923,6.955,200000.0
2005-08-11 01:09:00,6.984,7.023,6.984,7.023,200000.0
2005-08-11 01:12:00,7.016,7.016,6.916,6.954,200000.0
2005-08-11 01:13:00,7.0,7.002,7.0,7.002,100000.0
2005-08-11 01:16:00,6.949,7.025,6.949,7.004,250000.0
2005-08-11 01:18:00,6.945,7.014,6.945,7.014,100000.0
2005-08-11 01:20:00,7.017,7.017,6.916,6.955,200000.0
2005-08-11 01:25:00,7.018,7.018,7.005,7.006,150000.0
2005-08-11 01:31:00,6.979,7.05,6.979,7.05,100000.0
2005-08-11 01:39:00,7.023,7.028,6.978,6.978,150000.0
2005-08-11 01:40:00,7.059,7.059,6.944,7.014,250000.0
2005-08-11 01:43:00,7.01,7.01,6.906,6.945,200000.0
2005-08-11 01:45:00,6.923,7.042,6.923,7.042,150000.0
2005-08-11 01:46:00,6.889,7.001,6.889,6.99,250000.0
2005-08-11 01:57:00,6.906,7.036,6.875,6.948,500000.0
2005-08-11 02:00:00,6.979,7.051,6.935,6.986,350000.0
2005-08-11 02:01:00,7.054,7.054,6.968,6.97,350000.0
2005-08-11 02:03:00,6.997,7.048,6.929,7.048,250000.0
2005-08-11 02:05:00,7.02,7.02,6.919,6.98,350000.0
2005-08-11 02:06:00,6.983,7.05,6.936,6.989,350000.0
2005-08-11 02:07:00,6.992,7.007,6.882,6.91,500000.0
2005-08-11 02:08:00,6.928,7.013,6.89,6.914,650000.0
2005-08-11 02:09:00,6.974,6.98,6.868,6.889,350000.0
2005-08-11 02:10:00,6.96,7.057,6.942,7.0,300000.0
2005-08-11 02:11:00,6.948,7.072,6.948,7.049,450000.0
2005-08-11 02:12:00,7.042,7.066,6.955,7.013,600000.0
2005-08-11 02:13:00,7.009,7.042,6.865,6.954,500000.0
2005-08-11 02:15:00,6.957,7.103,6.911,7.025,600000.0
2005-08-11 02:16:00,6.957,7.031,6.933,6.933,400000.0
2005-08-11 02:17:00,7.04,7.04,6.9,7.007,400000.0
2005-08-11 02:18:00,6.934,7.018,6.923,7.018,200000.0
2005-08-11 02:19:00,7.014,7.063,6.939,6.939,500000.0
2005-08-11 02:20:00,6.97,7.013,6.907,6.929,500000.0
2005-08-11 02:22:00,7.052,7.054,6.931,7.054,500000.0
2005-08-11 02:24:00,7.001,7.003,7.001,7.003,100000.0
2005-08-11 02:25:00,6.946,7.009,6.946,7.009,150000.0
2005-08-11 02:26:00,6.936,7.051,6.936,7.017,400000.0
2005-08-11 02:27:00,6.95,7.077,6.95,6.984,400000.0
2005-08-11 02:28:00,6.934,7.046,6.926,7.046,350000.0
2005-08-11 02:30:00,6.938,7.058,6.938,7.058,350000.0
2005-08-11 02:31:00,6.995,7.054,6.957,6.957,400000.0
2005-08-11 02:32:00,7.065,7.073,6.941,7.039,350000.0
2005-08-11 02:33:00,6.918,7.039,6.918,7.006,650000.0
2005-08-11 02:35:00,6.981,7.044,6.949,6.983,300000.0
2005-08-11 02:36:00,7.019,7.07,6.951,7.07,200000.0
2005-08-11 02:37:00,6.956,7.086,6.956,7.037,550000.0
2005-08-11 02:38:00,7.047,7.048,6.896,7.013,500000.0
2005-08-11 02:39:00,7.037,7.054,6.959,6.959,250000.0
2005-08-11 02:40:00,6.974,6.995,6.974,6.979,250000.0
2005-08-11 02:41:00,6.968,7.088,6.966,7.043,500000.0
2005-08-11 02:42:00,7.029,7.05,6.927,6.97,350000.0
2005-08-11 02:43:00,6.998,7.043,6.903,7.009,600000.0
2005-08-11 02:45:00,6.951,7.042,6.939,6.99,450000.0
2005-08-11 02:46:00,7.076,7.076,6.978,6.996,400000.0
2005-08-11 02:47:00,7.064,7.064,6.928,7.064,650000.0
2005-08-11 02:48:00,7.038,7.079,6.964,7.079,350000.0
2005-08-11 02:49:00,7.044,7.056,6.963,7.056,150000.0
2005-08-11 02:50:00,7.038,7.061,6.94,6.94,300000.0
2005-08-11 02:52:00,7.015,7.015,6.915,6.954,200000.0
2005-08-11 02:55:00,6.936,7.055,6.91,7.055,350000.0
2005-08-11 02:56:00,6.969,7.05,6.925,7.004,550000.0
2005-08-11 02:57:00,7.067,7.067,6.97,7.039,450000.0
2005-08-11 02:58:00,7.045,7.082,6.975,7.082,500000.0
2005-08-11 02:59:00,6.948,7.058,6.893,7.058,950000.0
2005-08-11 03:02:00,7.06,7.079,6.931,6.949,500000.0
2005-08-11 03:05:00,7.034,7.044,6.945,6.982,350000.0
2005-08-11 03:07:00,6.978,7.04,6.946,6.98,350000.0
2005-08-11 03:08:00,6.988,7.037,6.961,7.037,400000.0
2005-08-11 03:09:00,7.041,7.047,6.928,7.03,500000.0
2005-08-11 03:10:00,7.038,7.076,6.952,6.994,650000.0
2005-08-11 03:12:00,7.041,7.065,6.972,7.065,250000.0
2005-08-11 03:13:00,6.951,7.074,6.951,6.959,200000.0
2005-08-11 03:14:00,7.038,7.065,6.953,7.009,400000.0
2005-08-11 03:15:00,7.044,7.068,6.952,6.999,700000.0
2005-08-11 03:18:00,7.093,7.093,6.96,7.034,350000.0
2005-08-11 03:19:00,7.026,7.077,6.955,6.955,500000.0
2005-08-11 03:20:00,7.053,7.071,6.938,6.938,600000.0
2005-08-11 03:21:00,6.971,7.071,6.971,6.998,450000.0
2005-08-11 03:23:00,7.038,7.068,6.916,6.963,500000.0
2005-08-11 03:25:00,7.064,7.064,6.966,7.025,450000.0
2005-08-11 03:26:00,6.979,7.091,6.948,6.948,450000.0
2005-08-11 03:27:00,7.035,7.075,6.958,7.054,650000.0
2005-08-11 03:28:00,7.011,7.02,6.958,6.969,350000.0
2005-08-11 03:30:00,7.058,7.058,6.971,6.971,100000.0
2005-08-11 03:31:00,6.962,7.051,6.954,7.005,450000.0
2005-08-11 03:32:00,7.044,7.044,6.988,7.043,150000.0
2005-08-11 03:33:00,7.043,7.058,6.964,7.005,350000.0
2005-08-11 03:35:00,7.081,7.081,6.923,7.026,550000.0
2005-08-11 03:36:00,7.038,7.086,6.966,7.0,300000.0
2005-08-11 03:37:00,7.048,7.081,6.946,7.044,400000.0
2005-08-11 03:38:00,6.967,7.069,6.958,7.054,450000.0
2005-08-11 03:39:00,7.008,7.086,6.993,6.993,200000.0
2005-08-11 03:41:00,7.08,7.08,7.018,7.072,150000.0
2005-08-11 03:42:00,6.975,7.07,6.975,7.027,250000.0
2005-08-11 03:43:00,6.98,7.102,6.938,7.053,450000.0
2005-08-11 03:45:00,7.015,7.041,6.962,7.015,500000.0
2005-08-11 03:46:00,6.988,7.069,6.988,7.002,400000.0
2005-08-11 03:47:00,7.037,7.08,6.953,7.028,350000.0
2005-08-11 03:49:00,7.029,7.047,6.962,7.034,600000.0
2005-08-11 03:50:00,7.036,7.078,6.955,6.968,800000.0
2005-08-11 03:51:00,7.073,7.073,6.922,6.994,400000.0
2005-08-11 03:53:00,7.046,7.046,6.924,6.924,400000.0
2005-08-11 03:54:00,6.992,7.082,6.934,7.051,400000.0
2005-08-11 03:57:00,7.083,7.094,6.965,6.996,450000.0
2005-08-11 03:59:00,7.033,7.033,6.93,6.952,250000.0
2005-08-11 04:00:00,6.995,7.073,6.949,7.073,500000.0
2005-08-11 04:01:00,6.969,7.033,6.94,6.94,400000.0
2005-08-11 04:04:00,7.037,7.037,6.958,6.993,200000.0
2005-08-11 04:08:00,7.016,7.022,6.918,6.96,300000.0
2005-08-11 04:09:00,7.053,7.053,7.018,7.018,100000.0
2005-08-11 04:13:00,7.016,7.031,6.943,6.979,300000.0
2005-08-11 04:16:00,7.03,7.03,6.945,6.985,250000.0
2005-08-11 04:18:00,6.933,7.055,6.933,7.01,350000.0
2005-08-11 04:19:00,6.941,7.055,6.941,7.016,400000.0
2005-08-11 04:20:00,6.961,7.123,6.961,7.004,450000.0
2005-08-11 04:21:00,7.026,7.069,6.996,7.069,550000.0
2005-08-11 04:22:00,6.996,7.056,6.971,6.993,300000.0
2005-08-11 04:24:00,7.033,7.033,6.928,6.965,200000.0
2005-08-11 04:28:00,7.035,7.035,6.951,6.983,200000.0
2005-08-11 04:30:00,7.055,7.084,6.978,7.084,350000.0
2005-08-11 04:35:00,7.036,7.036,6.93,6.967,200000.0
2005-08-11 04:37:00,7.037,7.037,6.953,6.985,200000.0
2005-08-11 04:39:00,6.966,7.063,6.964,7.033,350000.0
2005-08-11 04:44:00,6.946,7.013,6.922,7.009,300000.0
2005-08-11 04:48:00,7.082,7.105,6.984,7.002,500000.0
2005-08-11 04:50:00,7.0,7.089,6.942,6.991,650000.0
2005-08-11 05:07:00,7.045,7.045,6.953,6.989,200000.0
2005-08-11 05:10:00,7.024,7.068,7.02,7.02,150000.0
2005-08-11 05:11:00,6.962,7.046,6.962,7.046,250000.0
2005-08-11 05:15:00,6.954,7.033,6.931,6.964,250000.0
2005-08-11 05:16:00,6.926,6.977,6.926,6.949,200000.0
2005-08-11 05:19:00,6.949,7.045,6.944,6.98,350000.0
2005-08-11 05:21:00,7.031,7.065,6.912,7.065,600000.0
2005-08-11 05:22:00,7.033,7.083,6.956,6.956,600000.0
2005-08-11 05:23:00,7.024,7.053,6.983,6.983,350000.0
2005-08-11 05:24:00,7.054,7.082,6.975,7.02,300000.0
2005-08-11 05:25:00,7.026,7.103,6.959,6.987,500000.0
2005-08-11 05:27:00,6.986,7.064,6.941,7.064,550000.0
2005-08-11 05:29:00,7.036,7.069,6.953,6.984,500000.0
2005-08-11 05:32:00,7.076,7.084,6.958,7.045,600000.0
2005-08-11 05:35:00,7.053,7.053,7.005,7.006,300000.0
2005-08-11 05:36:00,6.978,7.063,6.978,7.063,300000.0
2005-08-11 05:38:00,7.025,7.025,6.933,6.969,200000.0
2005-08-11 05:40:00,7.036,7.079,6.957,7.079,250000.0
2005-08-11 05:43:00,7.035,7.038,6.921,6.921,450000.0
2005-08-11 05:44:00,7.041,7.08,6.984,7.08,450000.0
2005-08-11 05:45:00,6.962,7.057,6.914,7.057,200000.0
2005-08-11 05:46:00,7.019,7.057,6.933,6.955,500000.0
2005-08-11 05:47:00,7.05,7.073,6.985,7.052,350000.0
2005-08-11 05:48:00,6.994,7.08,6.992,7.006,350000.0
2005-08-11 05:49:00,7.042,7.063,6.942,7.046,350000.0
2005-08-11 05:50:00,7.065,7.065,6.928,6.994,350000.0
2005-08-11 05:52:00,7.021,7.043,6.916,7.036,450000.0
2005-08-11 05:53:00,6.957,7.068,6.957,7.016,400000.0
2005-08-11 05:56:00,7.058,7.058,6.957,7.04,350000.0
2005-08-11 05:58:00,7.057,7.057,6.972,7.005,200000.0
2005-08-11 06:00:00,7.034,7.095,6.954,7.045,550000.0
2005-08-11 06:01:00,7.076,7.086,6.954,7.086,350000.0
2005-08-11 06:02:00,7.03,7.071,6.937,6.937,350000.0
2005-08-11 06:08:00,7.031,7.044,6.929,7.038,400000.0
2005-08-11 06:11:00,6.983,7.052,6.969,7.052,250000.0
2005-08-11 06:12:00,6.947,7.077,6.947,7.077,200000.0
2005-08-11 06:13:00,7.034,7.034,6.953,6.988,350000.0
2005-08-11 06:14:00,6.974,7.059,6.949,7.044,550000.0
2005-08-11 06:15:00,7.053,7.092,6.98,7.078,400000.0
2005-08-11 06:16:00,6.952,7.029,6.933,7.024,300000.0
2005-08-11 06:21:00,7.008,7.086,7.008,7.086,200000.0
2005-08-11 06:22:00,7.077,7.079,7.077,7.079,100000.0
2005-08-11 06:24:00,6.957,7.044,6.957,7.02,400000.0
2005-08-11 06:25:00,6.985,7.024,6.912,6.971,350000.0
2005-08-11 06:26:00,7.052,7.073,6.964,6.964,700000.0
2005-08-11 06:28:00,7.031,7.031,6.933,6.997,450000.0
2005-08-11 06:29:00,6.946,6.946,6.945,6.945,100000.0
2005-08-11 06:30:00,7.006,7.055,6.967,7.039,400000.0
2005-08-11 06:32:00,7.022,7.079,6.938,7.079,650000.0
2005-08-11 06:34:00,7.078,7.078,6.95,7.0,400000.0
2005-08-11 06:35:00,7.021,7.05,6.922,6.961,600000.0
2005-08-11 06:36:00,6.988,7.072,6.939,7.013,550000.0
2005-08-11 06:38:00,6.99,7.125,6.97,7.063,500000.0
2005-08-11 06:40:00,6.994,7.053,6.97,6.97,300000.0
2005-08-11 06:43:00,6.972,7.075,6.946,6.987,550000.0
2005-08-11 06:44:00,6.99,7.077,6.984,7.04,550000.0
2005-08-11 06:45:00,7.048,7.082,6.964,6.964,350000.0
2005-08-11 06:46:00,7.066,7.069,6.952,6.952,650000.0
2005-08-11 06:47:00,7.067,7.067,6.939,7.057,850000.0
2005-08-11 06:48:00,7.018,7.035,6.95,6.961,300000.0
2005-08-11 06:50:00,7.058,7.058,6.974,7.004,250000.0
2005-08-11 06:51:00,6.985,7.064,6.938,6.938,550000.0
2005-08-11 06:52:00,7.069,7.119,6.971,7.063,550000.0
2005-08-11 06:54:00,7.083,7.083,7.044,7.044,300000.0
2005-08-11 06:55:00,7.019,7.019,7.015,7.015,100000.0
2005-08-11 06:57:00,7.026,7.07,6.935,6.974,350000.0
2005-08-11 06:58:00,7.068,7.068,6.967,7.033,350000.0
2005-08-11 06:59:00,6.969,7.091,6.96,7.039,400000.0
2005-08-11 07:03:00,6.981,7.082,6.981,7.002,250000.0
2005-08-11 07:04:00,7.047,7.07,6.984,6.986,400000.0
2005-08-11 07:06:00,7.048,7.119,6.959,6.959,350000.0
2005-08-11 07:07:00,7.032,7.032,6.949,6.969,400000.0
2005-08-11 07:08:00,6.952,7.074,6.952,7.015,400000.0
2005-08-11 07:09:00,6.987,7.064,6.969,7.064,450000.0
2005-08-11 07:16:00,7.03,7.065,7.03,7.065,100000.0
2005-08-11 07:18:00,7.031,7.038,6.974,7.032,400000.0
2005-08-11 07:19:00,7.031,7.053,6.956,6.956,350000.0
2005-08-11 07:20:00,7.026,7.026,6.913,7.006,300000.0
2005-08-11 07:24:00,7.037,7.046,6.976,7.027,350000.0
2005-08-11 07:27:00,6.971,6.971,6.971,6.971,50000.0
2005-08-11 07:29:00,6.978,7.073,6.959,7.023,300000.0
2005-08-11 07:30:00,6.939,7.015,6.939,6.975,150000.0
2005-08-11 07:31:00,7.088,7.088,7.037,7.047,350000.0
2005-08-11 07:32:00,6.996,7.043,6.964,6.999,350000.0
2005-08-11 07:34:00,7.073,7.073,6.978,7.039,350000.0
2005-08-11 07:35:00,7.01,7.044,6.926,7.044,450000.0
2005-08-11 07:36:00,6.982,7.05,6.978,7.005,500000.0
2005-08-11 07:37:00,6.954,7.136,6.954,7.034,450000.0
2005-08-11 07:39:00,7.028,7.048,6.954,7.048,350000.0
2005-08-11 07:40:00,7.016,7.054,6.963,7.052,450000.0
2005-08-11 07:41:00,7.056,7.064,6.938,6.938,500000.0
2005-08-11 07:42:00,7.042,7.072,6.962,7.038,450000.0
2005-08-11 07:43:00,6.955,7.056,6.929,7.038,450000.0
2005-08-11 07:44:00,7.04,7.054,6.945,6.969,500000.0
2005-08-11 07:45:00,6.968,7.033,6.933,7.032,400000.0
2005-08-11 07:46:00,7.033,7.034,7.033,7.034,100000.0
2005-08-11 07:47:00,7.032,7.032,6.952,7.032,350000.0
2005-08-11 07:48:00,7.024,7.087,6.954,7.037,400000.0
2005-08-11 07:49:00,6.951,7.056,6.951,7.029,450000.0
2005-08-11 07:50:00,6.964,7.048,6.964,7.048,100000.0
2005-08-11 07:51:00,6.97,7.062,6.958,7.056,600000.0
2005-08-11 07:52:00,7.066,7.088,6.97,6.97,350000.0
2005-08-11 07:53:00,6.997,7.079,6.97,7.067,450000.0
2005-08-11 07:54:00,7.034,7.043,6.924,6.98,550000.0
2005-08-11 07:55:00,7.025,7.039,6.976,6.976,350000.0
2005-08-11 07:57:00,7.051,7.051,6.923,6.984,400000.0
2005-08-11 07:58:00,6.984,7.029,6.929,7.029,450000.0
2005-08-11 07:59:00,6.992,7.066,6.978,7.03,250000.0
2005-08-11 08:00:00,6.98,7.085,6.973,7.039,400000.0
2005-08-11 08:01:00,6.999,7.077,6.938,6.939,850000.0
2005-08-11 08:02:00,6.951,7.064,6.932,6.994,1050000.0
2005-08-11 08:05:00,6.991,7.089,6.975,7.019,550000.0
2005-08-11 08:06:00,6.964,7.033,6.932,6.973,400000.0
2005-08-11 08:07:00,7.063,7.064,6.952,7.058,500000.0
2005-08-11 08:08:00,6.963,7.064,6.926,6.951,650000.0
2005-08-11 08:09:00,6.978,7.033,6.93,6.968,500000.0
2005-08-11 08:10:00,7.051,7.051,6.959,6.959,250000.0
2005-08-11 08:11:00,6.95,7.02,6.908,7.011,450000.0
2005-08-11 08:12:00,7.027,7.027,6.921,6.972,450000.0
2005-08-11 08:15:00,6.954,7.069,6.954,7.069,250000.0
2005-08-11 08:16:00,6.989,7.063,6.989,7.026,550000.0
2005-08-11 08:18:00,7.027,7.086,6.97,7.04,550000.0
2005-08-11 08:19:00,6.947,7.081,6.947,7.004,550000.0
2005-08-11 08:20:00,7.072,7.072,6.937,7.023,550000.0
2005-08-11 08:21:00,6.966,7.058,6.944,6.975,550000.0
2005-08-11 08:22:00,6.938,7.044,6.937,6.955,350000.0
2005-08-11 08:23:00,6.952,7.055,6.946,7.055,400000.0
2005-08-11 08:25:00,6.948,7.071,6.948,7.054,350000.0
2005-08-11 08:26:00,7.053,7.054,6.954,7.054,500000.0
2005-08-11 08:29:00,6.941,7.013,6.913,7.012,400000.0
2005-08-11 08:31:00,6.968,7.026,6.953,6.985,400000.0
2005-08-11 08:32:00,7.056,7.057,6.962,7.011,350000.0
2005-08-11 08:33:00,7.084,7.086,6.957,7.043,500000.0
2005-08-11 08:34:00,7.027,7.055,6.951,6.978,450000.0
2005-08-11 08:35:00,7.025,7.068,6.955,7.032,400000.0
2005-08-11 08:36:00,7.037,7.058,6.944,6.977,600000.0
2005-08-11 08:37:00,7.016,7.069,6.941,7.069,400000.0
2005-08-11 08:39:00,6.991,7.041,6.93,6.93,250000.0
2005-08-11 08:40:00,7.007,7.061,6.989,7.041,250000.0
2005-08-11 08:41:00,7.038,7.063,6.993,6.993,350000.0
2005-08-11 08:43:00,6.958,7.072,6.921,6.976,500000.0
2005-08-11 08:44:00,7.032,7.074,6.952,7.033,700000.0
2005-08-11 08:45:00,7.038,7.067,6.952,6.981,650000.0
2005-08-11 08:46:00,7.06,7.06,6.913,7.012,750000.0
2005-08-11 08:48:00,6.933,6.994,6.933,6.976,450000.0
2005-08-11 08:49:00,7.058,7.058,6.938,6.998,400000.0
2005-08-11 08:50:00,6.967,7.05,6.916,6.946,550000.0
2005-08-11 08:51:00,7.005,7.044,6.953,6.999,350000.0
2005-08-11 08:52:00,6.936,7.019,6.92,7.013,450000.0
2005-08-11 08:53:00,7.045,7.061,6.975,7.033,400000.0
2005-08-11 08:54:00,7.067,7.069,6.971,6.971,350000.0
2005-08-11 08:56:00,6.964,7.029,6.929,7.002,550000.0
2005-08-11 08:57:00,7.014,7.083,6.945,7.02,550000.0
2005-08-11 08:58:00,7.03,7.045,6.908,6.99,400000.0
2005-08-11 09:00:00,6.997,7.053,6.914,6.924,550000.0
2005-08-11 09:01:00,7.024,7.071,6.931,7.017,500000.0
2005-08-11 09:02:00,6.928,7.045,6.928,6.973,550000.0
2005-08-11 09:03:00,6.957,7.056,6.944,6.944,300000.0
2005-08-11 09:04:00,7.026,7.076,6.932,7.057,400000.0
2005-08-11 09:07:00,7.03,7.044,6.931,7.033,400000.0
2005-08-11 09:08:00,7.019,7.05,6.924,7.013,400000.0
2005-08-11 09:09:00,6.933,7.082,6.933,6.946,450000.0
2005-08-11 09:11:00,7.014,7.014,6.907,6.945,550000.0
2005-08-11 09:12:00,7.047,7.078,6.969,6.969,550000.0
2005-08-11 09:15:00,6.992,7.057,6.961,7.022,350000.0
2005-08-11 09:16:00,6.981,7.063,6.929,6.957,350000.0
2005-08-11 09:19:00,7.069,7.079,6.968,7.069,450000.0
2005-08-11 09:21:00,7.006,7.06,6.953,7.06,550000.0
2005-08-11 09:23:00,6.969,7.062,6.923,7.021,450000.0
2005-08-11 09:24:00,6.933,7.032,6.933,6.996,400000.0
2005-08-11 09:25:00,7.076,7.076,6.957,6.974,350000.0
2005-08-11 09:27:00,6.996,7.104,6.957,6.957,250000.0
2005-08-11 09:28:00,6.973,7.023,6.931,7.023,350000.0
2005-08-11 09:29:00,6.975,7.124,6.975,7.065,300000.0
2005-08-11 09:30:00,6.951,7.069,6.903,7.069,400000.0
2005-08-11 09:31:00,7.032,7.032,6.929,7.005,400000.0
2005-08-11 09:32:00,7.019,7.057,6.976,7.057,250000.0
2005-08-11 09:33:00,7.047,7.091,6.956,7.091,450000.0
2005-08-11 09:34:00,7.011,7.044,6.892,7.002,550000.0
2005-08-11 09:35:00,6.917,7.047,6.917,7.047,350000.0
2005-08-11 09:36:00,6.984,7.089,6.941,6.941,500000.0
2005-08-11 09:37:00,7.014,7.067,6.931,7.033,400000.0
2005-08-11 09:39:00,7.052,7.052,6.892,7.032,500000.0
2005-08-11 09:40:00,6.974,7.107,6.941,6.941,550000.0
2005-08-11 09:42:00,7.04,7.054,6.961,6.979,400000.0
2005-08-11 09:43:00,7.064,7.064,6.966,7.042,200000.0
2005-08-11 09:44:00,6.982,7.083,6.954,6.996,350000.0
2005-08-11 09:45:00,6.931,7.063,6.931,7.054,350000.0
2005-08-11 09:46:00,6.989,7.074,6.935,6.941,400000.0
2005-08-11 09:47:00,6.948,7.061,6.93,7.034,400000.0
2005-08-11 09:48:00,7.051,7.051,6.916,6.965,450000.0
2005-08-11 09:49:00,7.009,7.065,6.948,6.985,350000.0
2005-08-11 09:50:00,6.978,7.109,6.939,6.968,500000.0
2005-08-11 09:51:00,7.042,7.042,6.95,7.017,350000.0
2005-08-11 09:52:00,7.058,7.058,6.899,7.003,400000.0
2005-08-11 09:54:00,7.049,7.066,6.924,7.024,350000.0
2005-08-11 09:55:00,7.012,7.062,6.926,6.967,400000.0
2005-08-11 09:57:00,6.964,7.056,6.955,7.042,500000.0
2005-08-11 09:58:00,6.943,7.037,6.913,7.0,400000.0
2005-08-11 10:00:00,7.035,7.035,6.916,7.026,550000.0
2005-08-11 10:01:00,6.998,7.036,6.901,7.008,500000.0
2005-08-11 10:02:00,6.926,7.057,6.926,7.016,350000.0
2005-08-11 10:03:00,7.004,7.029,6.921,6.943,400000.0
2005-08-11 10:04:00,7.008,7.033,6.938,6.966,400000.0
2005-08-11 10:05:00,6.902,7.037,6.879,7.037,400000.0
2005-08-11 10:06:00,6.974,7.048,6.899,7.048,450000.0
2005-08-11 10:07:00,6.985,6.985,6.887,6.93,400000.0
2005-08-11 10:08:00,7.055,7.062,6.937,7.062,300000.0
2005-08-11 10:09:00,7.037,7.037,6.87,7.029,450000.0
2005-08-11 10:11:00,7.054,7.058,6.926,6.926,500000.0
2005-08-11 10:12:00,7.029,7.029,6.907,6.985,350000.0
2005-08-11 10:13:00,6.963,7.022,6.9,6.931,500000.0
2005-08-11 10:14:00,6.977,7.03,6.977,7.03,100000.0
2005-08-11 10:16:00,6.911,7.053,6.911,7.013,400000.0
2005-08-11 10:17:00,6.978,7.01,6.9,6.923,400000.0
2005-08-11 10:18:00,6.921,7.109,6.921,7.075,450000.0
2005-08-11 10:19:00,6.968,7.087,6.935,7.022,400000.0
2005-08-11 10:21:00,7.029,7.078,7.016,7.034,400000.0
2005-08-11 10:22:00,6.913,7.056,6.913,6.972,400000.0
2005-08-11 10:23:00,7.039,7.098,6.958,7.042,450000.0
2005-08-11 10:24:00,7.067,7.068,6.924,7.068,900000.0
2005-08-11 10:25:00,6.949,7.089,6.916,7.031,700000.0
2005-08-11 10:27:00,7.013,7.044,6.928,7.044,450000.0
2005-08-11 10:28:00,7.046,7.046,6.918,6.958,350000.0
2005-08-11 10:29:00,7.057,7.062,6.928,7.034,900000.0
2005-08-11 10:30:00,6.99,7.045,6.927,6.97,400000.0
2005-08-11 10:31:00,6.934,7.041,6.934,6.992,350000.0
2005-08-11 10:32:00,6.995,7.043,6.923,7.029,700000.0
2005-08-11 10:33:00,7.017,7.052,6.907,7.052,400000.0
2005-08-11 10:34:00,7.066,7.066,6.92,7.014,500000.0
2005-08-11 10:35:00,6.956,7.052,6.953,6.983,400000.0
2005-08-11 10:37:00,7.065,7.068,6.94,6.975,400000.0
2005-08-11 10:38:00,6.92,7.059,6.92,7.032,400000.0
2005-08-11 10:39:00,7.03,7.064,6.92,6.92,650000.0
2005-08-11 10:40:00,7.035,7.044,6.909,7.032,550000.0
2005-08-11 10:41:00,7.026,7.032,6.929,6.933,350000.0
2005-08-11 10:42:00,7.018,7.073,6.914,7.022,750000.0
2005-08-11 10:43:00,7.017,7.063,6.928,6.946,400000.0
2005-08-11 10:44:00,7.026,7.074,6.951,7.036,900000.0
2005-08-11 10:46:00,7.015,7.054,6.933,7.054,400000.0
2005-08-11 10:49:00,7.048,7.048,6.919,6.933,600000.0
2005-08-11 10:50:00,7.003,7.004,6.9,6.922,800000.0
2005-08-11 10:51:00,7.033,7.116,6.965,7.06,550000.0
2005-08-11 10:53:00,7.005,7.045,6.906,6.968,500000.0
2005-08-11 10:54:00,7.029,7.042,6.927,6.927,400000.0
2005-08-11 10:55:00,7.02,7.059,6.928,7.014,800000.0
2005-08-11 10:57:00,7.026,7.065,6.962,7.041,450000.0
2005-08-11 10:59:00,7.03,7.05,6.908,6.908,450000.0
2005-08-11 11:00:00,6.999,7.093,6.945,6.963,350000.0
2005-08-11 11:01:00,6.926,7.059,6.92,7.009,500000.0
2005-08-11 11:03:00,6.975,7.059,6.929,6.969,550000.0
2005-08-11 11:05:00,6.918,7.054,6.918,6.944,550000.0
2005-08-11 11:06:00,7.024,7.042,6.918,6.918,350000.0
2005-08-11 11:07:00,6.985,7.027,6.912,7.024,450000.0
2005-08-11 11:09:00,7.038,7.038,6.918,7.012,500000.0
2005-08-11 11:10:00,6.91,7.063,6.91,6.982,400000.0
2005-08-11 11:11:00,7.042,7.073,6.926,7.02,350000.0
2005-08-11 11:12:00,7.029,7.049,6.941,7.01,550000.0
2005-08-11 11:13:00,7.009,7.044,6.894,7.043,500000.0
2005-08-11 11:14:00,6.946,7.039,6.915,7.039,400000.0
2005-08-11 11:15:00,6.938,7.085,6.938,6.98,400000.0
2005-08-11 11:16:00,6.971,7.036,6.961,7.036,500000.0
2005-08-11 11:17:00,7.044,7.05,6.931,7.05,350000.0
2005-08-11 11:19:00,6.951,7.07,6.943,7.07,550000.0
2005-08-11 11:20:00,7.025,7.066,6.959,6.986,400000.0
2005-08-11 11:21:00,7.036,7.036,6.885,6.995,450000.0
2005-08-11 11:23:00,6.911,7.075,6.911,6.943,500000.0
2005-08-11 11:25:00,6.94,7.042,6.939,6.943,550000.0
2005-08-11 11:26:00,7.038,7.058,6.946,7.058,400000.0
2005-08-11 11:27:00,6.963,7.09,6.963,7.066,500000.0
2005-08-11 11:28:00,6.926,7.004,6.898,7.004,350000.0
2005-08-11 11:29:00,6.97,7.079,6.957,6.989,500000.0
2005-08-11 11:30:00,7.055,7.105,6.947,6.947,500000.0
2005-08-11 11:31:00,7.015,7.043,6.927,6.997,350000.0
2005-08-11 11:32:00,7.003,7.036,6.932,6.932,450000.0
2005-08-11 11:33:00,6.923,7.047,6.923,7.0,350000.0
2005-08-11 11:34:00,7.019,7.019,6.948,7.008,250000.0
2005-08-11 11:35:00,7.011,7.037,6.894,6.975,450000.0
2005-08-11 11:36:00,6.955,7.078,6.919,6.976,550000.0
2005-08-11 11:37:00,6.928,7.025,6.902,7.014,400000.0
2005-08-11 11:38:00,7.001,7.013,6.921,7.01,400000.0
2005-08-11 11:39:00,6.964,7.029,6.917,6.94,350000.0
2005-08-11 11:40:00,6.971,7.045,6.938,6.997,400000.0
2005-08-11 11:41:00,6.929,7.054,6.929,6.982,350000.0
2005-08-11 11:43:00,7.044,7.046,6.944,7.046,350000.0
2005-08-11 11:44:00,7.055,7.072,6.95,7.031,450000.0
2005-08-11 11:45:00,6.931,7.003,6.9,7.003,550000.0
2005-08-11 11:46:00,7.013,7.063,6.93,6.953,400000.0
2005-08-11 11:47:00,6.989,7.06,6.906,7.012,500000.0
2005-08-11 11:48:00,7.001,7.045,6.944,7.036,400000.0
2005-08-11 11:49:00,7.035,7.066,6.939,6.984,350000.0
2005-08-11 11:50:00,6.999,7.045,6.927,7.045,350000.0
2005-08-11 11:51:00,6.893,7.006,6.893,6.995,450000.0
2005-08-11 11:53:00,6.917,7.036,6.917,6.945,400000.0
2005-08-11 11:55:00,7.015,7.077,6.96,7.071,350000.0
2005-08-11 11:56:00,6.997,7.046,6.972,6.983,350000.0
2005-08-11 11:57:00,7.056,7.081,6.953,7.035,450000.0
2005-08-11 11:58:00,6.931,7.052,6.908,7.052,350000.0
2005-08-11 11:59:00,7.024,7.052,6.924,6.985,450000.0
2005-08-11 12:00:00,7.021,7.024,6.928,6.928,350000.0
2005-08-11 12:03:00,6.953,7.08,6.949,7.03,550000.0
2005-08-11 12:04:00,6.999,7.052,6.942,6.942,350000.0
2005-08-11 12:07:00,7.059,7.061,6.92,6.999,450000.0
2005-08-11 12:09:00,6.943,7.026,6.942,6.976,350000.0
2005-08-11 12:11:00,6.965,7.006,6.891,6.933,650000.0
2005-08-11 12:13:00,7.01,7.057,6.939,7.016,400000.0
2005-08-11 12:14:00,7.028,7.062,6.95,6.966,550000.0
2005-08-11 12:17:00,7.026,7.059,7.009,7.054,400000.0
2005-08-11 12:19:00,6.985,7.063,6.931,6.949,450000.0
2005-08-11 12:20:00,6.974,7.045,6.899,6.972,500000.0
2005-08-11 12:21:00,7.029,7.064,6.944,7.028,500000.0
2005-08-11 12:23:00,7.059,7.059,6.933,6.944,400000.0
2005-08-11 12:24:00,7.055,7.055,6.939,7.013,600000.0
2005-08-11 12:25:00,7.05,7.05,6.938,7.029,450000.0
2005-08-11 12:26:00,7.025,7.025,6.904,6.963,450000.0
2005-08-11 12:27:00,7.03,7.064,6.957,7.042,550000.0
2005-08-11 12:28:00,7.025,7.051,6.928,6.989,500000.0
2005-08-11 12:29:00,7.021,7.049,6.891,6.921,500000.0
2005-08-11 12:31:00,7.03,7.039,6.975,7.025,350000.0
2005-08-11 12:32:00,6.925,7.079,6.925,6.945,300000.0
2005-08-11 12:33:00,7.06,7.06,6.934,6.934,250000.0
2005-08-11 12:34:00,6.922,7.024,6.91,6.91,450000.0
2005-08-11 12:35:00,7.06,7.06,6.936,6.936,350000.0
2005-08-11 12:36:00,7.094,7.123,6.976,6.976,350000.0
2005-08-11 12:37:00,7.081,7.082,6.986,6.986,500000.0
2005-08-11 12:39:00,7.044,7.085,6.939,7.032,450000.0
2005-08-11 12:40:00,7.01,7.051,6.95,6.978,450000.0
2005-08-11 12:41:00,7.011,7.055,6.928,7.055,450000.0
2005-08-11 12:42:00,6.954,7.093,6.954,7.039,550000.0
2005-08-11 12:45:00,6.99,7.079,6.94,6.989,400000.0
2005-08-11 12:47:00,6.983,7.072,6.929,6.993,350000.0
2005-08-11 12:49:00,6.992,7.094,6.977,6.977,450000.0
2005-08-11 12:51:00,6.956,7.074,6.956,7.069,500000.0
2005-08-11 12:52:00,6.991,7.072,6.96,7.043,500000.0
2005-08-11 12:54:00,7.057,7.057,6.943,6.997,450000.0
2005-08-11 12:55:00,7.0,7.076,6.973,7.076,450000.0
2005-08-11 12:56:00,7.037,7.076,6.952,6.968,450000.0
2005-08-11 12:58:00,6.997,7.095,6.962,6.968,400000.0
2005-08-11 12:59:00,6.991,7.034,6.922,7.034,450000.0
2005-08-11 13:00:00,7.028,7.028,6.886,6.968,500000.0
2005-08-11 13:01:00,6.936,7.082,6.936,7.019,400000.0
2005-08-11 13:03:00,6.952,7.017,6.897,6.897,450000.0
2005-08-11 13:04:00,6.965,7.04,6.91,6.923,450000.0
2005-08-11 13:06:00,7.054,7.054,6.928,7.021,450000.0
2005-08-11 13:07:00,7.055,7.055,6.909,6.978,500000.0
2005-08-11 13:08:00,6.959,7.046,6.937,6.937,400000.0
2005-08-11 13:09:00,7.03,7.03,6.877,6.908,450000.0
2005-08-11 13:10:00,6.993,7.077,6.921,6.955,500000.0
2005-08-11 13:11:00,6.955,7.028,6.955,7.012,400000.0
2005-08-11 13:13:00,7.038,7.038,6.888,7.003,450000.0
2005-08-11 13:14:00,6.903,7.022,6.903,7.022,350000.0
2005-08-11 13:15:00,6.987,7.059,6.936,7.011,400000.0
2005-08-11 13:16:00,7.01,7.01,6.893,6.999,350000.0
2005-08-11 13:17:00,7.032,7.048,6.927,7.044,450000.0
2005-08-11 13:19:00,6.977,7.049,6.931,6.95,400000.0
2005-08-11 13:21:00,6.909,7.018,6.902,6.905,350000.0
2005-08-11 13:22:00,6.932,7.04,6.92,6.948,400000.0
2005-08-11 13:23:00,6.993,7.081,6.942,6.942,350000.0
2005-08-11 13:24:00,7.021,7.051,6.937,6.965,450000.0
2005-08-11 13:25:00,7.035,7.056,6.972,7.055,350000.0
2005-08-11 13:26:00,6.96,7.031,6.912,6.97,550000.0
2005-08-11 13:27:00,6.964,7.07,6.964,7.024,500000.0
2005-08-11 13:28:00,7.002,7.045,6.91,6.945,400000.0
2005-08-11 13:29:00,7.04,7.058,6.912,7.016,350000.0
2005-08-11 13:30:00,7.046,7.046,6.913,6.933,450000.0
2005-08-11 13:31:00,6.911,7.074,6.911,7.052,450000.0
2005-08-11 13:32:00,6.993,7.08,6.938,6.938,500000.0
2005-08-11 13:33:00,6.962,7.027,6.916,6.957,350000.0
2005-08-11 13:35:00,6.999,7.06,6.935,6.935,400000.0
2005-08-11 13:36:00,6.97,7.033,6.882,6.991,450000.0
2005-08-11 13:37:00,6.956,7.039,6.94,7.015,350000.0
2005-08-11 13:38:00,6.968,7.047,6.913,7.047,400000.0
2005-08-11 13:41:00,6.961,7.07,6.961,7.057,400000.0
2005-08-11 13:42:00,7.033,7.033,6.933,7.011,350000.0
2005-08-11 13:43:00,7.036,7.058,6.907,7.017,500000.0
2005-08-11 13:44:00,6.951,7.059,6.933,6.978,350000.0
2005-08-11 13:45:00,6.94,7.049,6.916,7.031,400000.0
2005-08-11 13:46:00,6.98,7.052,6.929,6.996,450000.0
2005-08-11 13:47:00,6.935,7.052,6.935,6.996,200000.0
2005-08-11 13:48:00,7.02,7.045,6.94,7.021,400000.0
2005-08-11 13:49:00,6.958,7.13,6.958,7.046,350000.0
2005-08-11 13:51:00,7.079,7.102,6.981,6.981,350000.0
2005-08-11 13:53:00,6.965,7.037,6.911,6.969,450000.0
2005-08-11 13:55:00,7.034,7.072,7.005,7.033,350000.0
2005-08-11 13:57:00,7.005,7.061,6.95,6.95,400000.0
2005-08-11 13:58:00,6.94,7.064,6.94,7.064,350000.0
2005-08-11 14:00:00,7.027,7.046,6.938,6.988,350000.0
2005-08-11 14:01:00,7.02,7.068,6.969,7.067,400000.0
2005-08-11 14:02:00,7.064,7.074,6.96,7.024,350000.0
2005-08-11 14:03:00,7.041,7.043,6.969,7.038,350000.0
2005-08-11 14:05:00,6.97,7.056,6.932,7.007,350000.0
2005-08-11 14:06:00,7.05,7.064,6.952,7.037,350000.0
2005-08-11 14:07:00,7.031,7.053,6.934,7.027,400000.0
2005-08-11 14:08:00,7.007,7.079,6.962,7.021,400000.0
2005-08-11 14:09:00,6.918,7.052,6.916,6.965,550000.0
2005-08-11 14:11:00,7.016,7.059,6.988,7.059,400000.0
2005-08-11 14:13:00,7.018,7.018,6.917,6.951,350000.0
2005-08-11 14:14:00,6.941,7.034,6.905,6.973,500000.0
2005-08-11 14:16:00,6.96,7.075,6.93,7.025,450000.0
2005-08-11 14:17:00,7.031,7.041,6.957,6.988,450000.0
2005-08-11 14:19:00,7.034,7.063,6.895,7.046,500000.0
2005-08-11 14:20:00,6.967,7.065,6.967,6.978,350000.0
2005-08-11 14:21:00,6.953,7.053,6.946,7.008,450000.0
2005-08-11 14:22:00,7.041,7.069,6.928,7.069,450000.0
2005-08-11 14:24:00,7.062,7.069,6.976,7.058,400000.0
2005-08-11 14:25:00,6.973,7.037,6.948,6.969,350000.0
2005-08-11 14:26:00,6.992,7.06,6.94,6.984,350000.0
2005-08-11 14:27:00,6.986,7.049,6.902,7.049,400000.0
2005-08-11 14:28:00,7.035,7.051,6.968,7.003,400000.0
2005-08-11 14:29:00,7.002,7.058,6.926,7.026,350000.0
2005-08-11 14:30:00,6.99,7.061,6.929,6.932,550000.0
2005-08-11 14:31:00,6.97,7.06,6.928,7.025,400000.0
2005-08-11 14:32:00,7.027,7.047,6.96,6.981,500000.0
2005-08-11 14:33:00,7.061,7.084,6.945,6.99,300000.0
2005-08-11 14:34:00,7.001,7.031,6.919,6.919,450000.0
2005-08-11 14:35:00,7.025,7.026,6.959,6.961,350000.0
2005-08-11 14:36:00,7.021,7.038,6.933,7.038,400000.0
2005-08-11 14:37:00,6.942,7.043,6.884,7.043,550000.0
2005-08-11 14:38:00,7.013,7.054,6.952,7.007,400000.0
2005-08-11 14:39:00,7.008,7.032,6.878,6.902,500000.0
2005-08-11 14:40:00,6.965,7.035,6.929,6.976,400000.0
2005-08-11 14:41:00,6.935,7.038,6.927,7.004,550000.0
2005-08-11 14:42:00,6.914,7.02,6.886,6.997,400000.0
2005-08-11 14:43:00,7.016,7.044,6.903,7.044,500000.0
2005-08-11 14:44:00,6.936,6.998,6.891,6.998,450000.0
2005-08-11 14:45:00,6.994,7.049,6.962,7.023,400000.0
2005-08-11 14:46:00,7.009,7.045,6.95,6.962,350000.0
2005-08-11 14:47:00,7.024,7.077,6.944,7.05,350000.0
2005-08-11 14:48:00,7.027,7.066,6.965,7.035,400000.0
2005-08-11 14:49:00,7.059,7.059,6.916,6.919,500000.0
2005-08-11 14:50:00,6.972,7.051,6.924,6.924,400000.0
2005-08-11 14:51:00,7.038,7.049,6.944,7.006,350000.0
2005-08-11 14:52:00,7.057,7.057,6.962,6.976,450000.0
2005-08-11 14:53:00,6.952,7.031,6.925,6.982,400000.0
2005-08-11 14:54:00,6.911,7.052,6.911,6.955,550000.0
2005-08-11 14:55:00,7.002,7.029,6.913,6.913,450000.0
2005-08-11 14:56:00,7.033,7.072,6.942,7.047,550000.0
2005-08-11 14:57:00,7.047,7.048,6.948,7.039,450000.0
2005-08-11 14:58:00,6.977,7.052,6.945,7.007,400000.0
2005-08-11 14:59:00,6.969,7.043,6.92,7.043,550000.0
2005-08-11 15:00:00,6.913,7.029,6.913,6.948,450000.0
2005-08-11 15:01:00,7.005,7.043,6.927,7.004,450000.0
2005-08-11 15:03:00,7.011,7.046,6.898,7.046,500000.0
2005-08-11 15:04:00,6.953,7.035,6.888,6.916,550000.0
2005-08-11 15:05:00,6.898,6.97,6.882,6.914,550000.0
2005-08-11 15:06:00,7.001,7.006,6.972,6.972,400000.0
2005-08-11 15:07:00,6.914,7.016,6.881,6.986,350000.0
2005-08-11 15:08:00,6.882,7.009,6.872,6.974,500000.0
2005-08-11 15:09:00,7.025,7.032,6.911,6.931,450000.0
2005-08-11 15:10:00,6.955,7.076,6.928,6.96,400000.0
2005-08-11 15:11:00,6.948,7.035,6.902,6.922,500000.0
2005-08-11 15:12:00,7.027,7.028,6.957,7.019,350000.0
2005-08-11 15:13:00,7.017,7.069,6.955,7.053,400000.0
2005-08-11 15:14:00,6.964,7.034,6.896,6.934,400000.0
2005-08-11 15:15:00,6.908,7.033,6.907,6.973,400000.0
2005-08-11 15:16:00,6.921,7.024,6.886,6.943,450000.0
2005-08-11 15:17:00,6.982,7.028,6.911,6.979,450000.0
2005-08-11 15:18:00,7.03,7.03,6.913,6.959,400000.0
2005-08-11 15:19:00,6.982,7.026,6.954,6.998,450000.0
2005-08-11 15:20:00,6.945,7.005,6.925,7.005,400000.0
2005-08-11 15:21:00,6.985,7.035,6.923,7.035,250000.0
2005-08-11 15:22:00,6.999,7.036,6.961,6.999,450000.0
2005-08-11 15:23:00,6.952,7.036,6.952,7.011,400000.0
2005-08-11 15:24:00,7.025,7.065,6.953,7.045,350000.0
2005-08-11 15:25:00,7.05,7.05,6.947,7.01,350000.0
2005-08-11 15:26:00,6.932,7.051,6.932,6.956,550000.0
2005-08-11 15:27:00,6.95,7.061,6.931,6.976,350000.0
2005-08-11 15:28:00,6.954,7.057,6.954,7.017,350000.0
2005-08-11 15:29:00,7.038,7.059,6.923,6.923,550000.0
2005-08-11 15:30:00,7.008,7.04,6.914,6.969,450000.0
2005-08-11 15:31:00,6.973,7.091,6.971,6.979,500000.0
2005-08-11 15:32:00,6.961,7.04,6.915,7.027,450000.0
2005-08-11 15:33:00,7.02,7.02,6.932,7.015,400000.0
2005-08-11 15:34:00,6.948,7.101,6.937,6.937,400000.0
2005-08-11 15:35:00,6.986,7.05,6.96,6.993,400000.0
2005-08-11 15:36:00,6.998,7.038,6.907,7.031,550000.0
2005-08-11 15:37:00,6.944,7.041,6.937,7.034,400000.0
2005-08-11 15:38:00,7.02,7.094,6.993,7.0,450000.0
2005-08-11 15:39:00,7.072,7.077,7.003,7.003,400000.0
2005-08-11 15:40:00,6.973,7.068,6.951,6.972,450000.0
2005-08-11 15:41:00,6.961,7.094,6.961,7.041,400000.0
2005-08-11 15:42:00,7.068,7.068,6.949,6.974,350000.0
2005-08-11 15:43:00,6.991,7.066,6.967,6.967,450000.0
2005-08-11 15:44:00,7.076,7.096,6.994,7.08,350000.0
2005-08-11 15:45:00,7.077,7.088,6.959,7.061,450000.0
2005-08-11 15:46:00,6.968,7.073,6.95,6.974,400000.0
2005-08-11 15:47:00,7.05,7.097,6.954,6.957,550000.0
2005-08-11 15:48:00,6.983,7.038,6.936,6.955,350000.0
2005-08-11 15:49:00,7.034,7.076,7.006,7.076,350000.0
2005-08-11 15:50:00,6.962,7.061,6.923,7.061,550000.0
2005-08-11 15:51:00,7.047,7.091,6.955,6.973,350000.0
2005-08-11 15:52:00,6.948,7.059,6.932,6.932,350000.0
2005-08-11 15:53:00,7.069,7.116,6.997,7.058,500000.0
2005-08-11 15:54:00,7.075,7.079,7.03,7.079,450000.0
2005-08-11 15:55:00,6.937,7.057,6.936,7.057,500000.0
2005-08-11 15:56:00,6.977,7.134,6.977,7.042,450000.0
2005-08-11 15:57:00,7.014,7.058,6.984,7.001,450000.0
2005-08-11 15:58:00,6.955,7.07,6.919,7.07,500000.0
2005-08-11 15:59:00,7.067,7.067,6.943,6.975,450000.0
2005-08-11 16:00:00,7.051,7.103,6.953,7.05,500000.0
2005-08-11 16:01:00,7.069,7.07,6.959,6.959,400000.0
2005-08-11 16:02:00,6.971,7.097,6.953,7.035,550000.0
2005-08-11 16:03:00,7.085,7.088,6.971,7.031,450000.0
2005-08-11 16:04:00,6.943,7.073,6.941,7.038,550000.0
2005-08-11 16:05:00,7.031,7.069,6.913,7.038,550000.0
2005-08-11 16:06:00,6.972,7.075,6.935,7.035,350000.0
2005-08-11 16:07:00,7.007,7.096,6.988,6.988,500000.0
2005-08-11 16:08:00,6.935,7.037,6.931,6.986,550000.0
2005-08-11 16:09:00,6.966,7.087,6.958,7.087,350000.0
2005-08-11 16:10:00,7.075,7.107,6.995,7.086,500000.0
2005-08-11 16:11:00,6.955,7.129,6.952,6.952,500000.0
2005-08-11 16:12:00,7.014,7.055,6.988,7.011,350000.0
2005-08-11 16:13:00,6.985,7.085,6.949,7.085,450000.0
2005-08-11 16:14:00,7.081,7.081,6.923,7.002,500000.0
2005-08-11 16:15:00,7.08,7.099,6.969,6.969,350000.0
2005-08-11 16:16:00,7.026,7.102,6.977,7.057,550000.0
2005-08-11 16:17:00,7.056,7.088,6.961,6.961,350000.0
2005-08-11 16:18:00,7.095,7.108,6.977,7.05,400000.0
2005-08-11 16:19:00,7.02,7.128,6.967,6.967,500000.0
2005-08-11 16:21:00,6.982,7.065,6.932,7.038,500000.0
2005-08-11 16:22:00,7.043,7.053,6.95,7.013,450000.0
2005-08-11 16:23:00,6.991,7.089,6.971,6.971,400000.0
2005-08-11 16:24:00,7.025,7.086,6.937,7.086,550000.0
2005-08-11 16:25:00,7.069,7.104,7.02,7.104,350000.0
2005-08-11 16:26:00,7.049,7.071,6.941,6.941,550000.0
2005-08-11 16:27:00,6.993,7.079,6.937,7.079,350000.0
2005-08-11 16:28:00,7.047,7.094,6.999,7.083,400000.0
2005-08-11 16:29:00,6.992,7.08,6.975,7.019,450000.0
2005-08-11 16:30:00,6.98,7.081,6.956,7.043,550000.0
2005-08-11 16:31:00,6.978,7.064,6.933,6.989,400000.0
2005-08-11 16:32:00,6.973,7.06,6.907,7.032,400000.0
2005-08-11 16:33:00,6.965,7.067,6.965,7.001,350000.0
2005-08-11 16:34:00,7.038,7.089,6.99,7.089,350000.0
2005-08-11 16:35:00,7.012,7.114,6.988,7.006,500000.0
2005-08-11 16:36:00,7.089,7.093,7.002,7.011,500000.0
2005-08-11 16:37:00,7.091,7.098,6.995,7.016,500000.0
2005-08-11 16:38:00,6.964,7.146,6.964,6.984,450000.0
2005-08-11 16:39:00,7.009,7.085,6.983,7.072,500000.0
2005-08-11 16:40:00,7.032,7.096,6.963,6.963,350000.0
2005-08-11 16:41:00,6.985,7.063,6.974,6.974,350000.0
2005-08-11 16:42:00,6.978,7.089,6.971,7.089,500000.0
2005-08-11 16:43:00,6.96,7.086,6.96,7.013,350000.0
2005-08-11 16:44:00,7.093,7.095,6.965,6.965,400000.0
2005-08-11 16:45:00,6.97,7.064,6.97,7.021,400000.0
2005-08-11 16:46:00,6.995,7.054,6.988,7.054,350000.0
2005-08-11 16:47:00,7.006,7.133,7.006,7.006,600000.0
2005-08-11 16:48:00,7.067,7.099,6.994,7.045,500000.0
2005-08-11 16:49:00,7.03,7.07,6.945,6.945,450000.0
2005-08-11 16:50:00,6.997,7.049,6.994,7.049,250000.0
2005-08-11 16:51:00,7.062,7.062,6.921,6.931,400000.0
2005-08-11 16:52:00,6.989,7.084,6.978,7.084,450000.0
2005-08-11 16:53:00,6.997,7.098,6.971,7.005,350000.0
2005-08-11 16:54:00,6.995,7.104,6.98,6.98,450000.0
2005-08-11 16:55:00,7.048,7.086,6.953,7.0,550000.0
2005-08-11 16:56:00,6.985,7.085,6.955,6.968,400000.0
2005-08-11 16:57:00,7.076,7.08,6.961,6.961,400000.0
2005-08-11 16:58:00,6.985,7.104,6.983,7.045,500000.0
2005-08-11 16:59:00,7.003,7.094,6.998,7.003,400000.0
2005-08-11 17:00:00,7.079,7.079,6.944,6.944,350000.0
2005-08-11 17:01:00,7.004,7.089,6.971,6.997,500000.0
2005-08-11 17:02:00,7.005,7.085,7.005,7.041,400000.0
2005-08-11 17:03:00,6.993,7.075,6.952,7.024,500000.0
2005-08-11 17:04:00,6.989,7.073,6.945,7.011,350000.0
2005-08-11 17:05:00,7.092,7.093,6.948,7.035,400000.0
2005-08-11 17:06:00,7.1,7.109,6.947,7.035,350000.0
2005-08-11 17:07:00,7.034,7.062,6.941,7.004,500000.0
2005-08-11 17:08:00,6.923,7.074,6.916,7.029,500000.0
2005-08-11 17:09:00,7.053,7.076,6.946,6.996,300000.0
2005-08-11 17:10:00,7.048,7.075,6.956,7.034,350000.0
2005-08-11 17:11:00,7.073,7.073,6.916,6.943,400000.0
2005-08-11 17:12:00,7.021,7.063,6.955,6.964,400000.0
2005-08-11 17:13:00,6.953,7.039,6.933,7.035,450000.0
2005-08-11 17:14:00,6.967,7.023,6.901,7.019,550000.0
2005-08-11 17:15:00,6.938,7.039,6.917,6.985,350000.0
2005-08-11 17:16:00,7.055,7.055,6.932,7.003,450000.0
2005-08-11 17:17:00,6.971,7.036,6.937,7.036,450000.0
2005-08-11 17:18:00,7.023,7.059,6.964,7.052,350000.0
2005-08-11 17:19:00,6.947,7.071,6.947,7.038,450000.0
2005-08-11 17:20:00,7.011,7.068,6.94,6.958,350000.0
2005-08-11 17:21:00,6.985,7.069,6.946,7.019,500000.0
2005-08-11 17:22:00,7.06,7.06,6.978,6.994,500000.0
2005-08-11 17:23:00,6.957,7.052,6.947,7.027,550000.0
2005-08-11 17:24:00,7.033,7.041,6.969,6.981,350000.0
2005-08-11 17:25:00,7.029,7.05,6.924,7.05,400000.0
2005-08-11 17:26:00,6.954,7.087,6.954,7.034,450000.0
2005-08-11 17:27:00,7.047,7.072,6.966,7.043,400000.0
2005-08-11 17:28:00,7.012,7.084,6.926,6.926,550000.0
2005-08-11 17:29:00,6.982,7.124,6.982,7.107,500000.0
2005-08-11 17:30:00,6.959,7.107,6.959,7.085,450000.0
2005-08-11 17:31:00,7.028,7.081,6.958,7.038,600000.0
2005-08-11 17:32:00,6.971,7.07,6.962,7.028,400000.0
2005-08-11 17:33:00,7.028,7.069,6.939,7.069,400000.0
2005-08-11 17:34:00,7.067,7.076,6.938,7.068,450000.0
2005-08-11 17:35:00,7.014,7.086,6.965,7.028,500000.0
2005-08-11 17:36:00,7.046,7.109,6.972,7.084,450000.0
2005-08-11 17:37:00,7.078,7.078,6.952,7.037,550000.0
2005-08-11 17:39:00,7.055,7.062,6.965,6.984,350000.0
2005-08-11 17:40:00,6.992,7.104,6.992,7.079,500000.0
2005-08-11 17:41:00,6.978,7.085,6.968,6.968,550000.0
2005-08-11 17:42:00,6.957,7.11,6.957,7.048,500000.0
2005-08-11 17:43:00,7.112,7.176,6.997,7.011,400000.0
2005-08-11 17:44:00,7.086,7.1,7.007,7.065,450000.0
2005-08-11 17:45:00,7.016,7.131,7.007,7.017,550000.0
2005-08-11 17:46:00,7.0,7.058,6.979,7.028,400000.0
2005-08-11 17:47:00,7.066,7.099,6.988,7.024,400000.0
2005-08-11 17:48:00,7.084,7.113,7.006,7.113,400000.0
2005-08-11 17:49:00,7.061,7.113,7.032,7.086,350000.0
2005-08-11 17:50:00,7.099,7.139,7.017,7.017,550000.0
2005-08-11 17:51:00,7.04,7.134,6.978,7.023,550000.0
2005-08-11 17:52:00,7.065,7.088,6.953,6.971,350000.0
2005-08-11 17:53:00,7.064,7.144,7.037,7.037,500000.0
2005-08-11 17:54:00,7.026,7.108,6.977,7.108,350000.0
2005-08-11 17:55:00,7.006,7.106,7.0,7.07,350000.0
2005-08-11 17:56:00,6.973,7.06,6.948,7.005,400000.0
2005-08-11 17:57:00,7.089,7.111,7.031,7.069,400000.0
2005-08-11 17:58:00,7.063,7.087,7.009,7.053,450000.0
2005-08-11 17:59:00,7.002,7.112,7.002,7.112,350000.0
2005-08-11 18:00:00,6.982,7.092,6.978,7.071,350000.0
2005-08-11 18:01:00,7.066,7.111,6.985,7.031,450000.0
2005-08-11 18:02:00,6.993,7.086,6.993,7.076,500000.0
2005-08-11 18:03:00,7.047,7.07,7.011,7.049,350000.0
2005-08-11 18:04:00,7.101,7.105,6.986,7.036,400000.0
2005-08-11 18:05:00,7.025,7.11,6.944,7.109,550000.0
2005-08-11 18:06:00,7.068,7.101,6.971,6.971,450000.0
2005-08-11 18:07:00,7.124,7.124,6.999,7.119,400000.0
2005-08-11 18:08:00,7.086,7.124,7.002,7.011,550000.0
2005-08-11 18:09:00,7.014,7.079,6.989,6.989,350000.0
2005-08-11 18:10:00,7.031,7.125,7.012,7.125,500000.0
2005-08-11 18:11:00,7.017,7.095,6.96,7.076,450000.0
2005-08-11 18:12:00,7.125,7.125,7.011,7.011,300000.0
2005-08-11 18:13:00,7.03,7.131,7.013,7.131,350000.0
2005-08-11 18:14:00,7.007,7.109,7.007,7.102,400000.0
2005-08-11 18:15:00,7.12,7.129,6.997,6.997,350000.0
2005-08-11 18:16:00,7.005,7.138,7.005,7.007,400000.0
2005-08-11 18:17:00,7.046,7.116,7.038,7.048,500000.0
2005-08-11 18:18:00,7.069,7.118,6.976,6.976,500000.0
2005-08-11 18:19:00,7.087,7.09,7.001,7.087,400000.0
2005-08-11 18:20:00,7.037,7.142,7.015,7.099,400000.0
2005-08-11 18:21:00,7.046,7.101,6.975,7.085,550000.0
2005-08-11 18:22:00,7.099,7.099,7.006,7.037,400000.0
2005-08-11 18:23:00,7.124,7.137,7.065,7.137,400000.0
2005-08-11 18:24:00,7.117,7.128,7.027,7.128,400000.0
2005-08-11 18:25:00,7.053,7.125,7.008,7.039,500000.0
2005-08-11 18:26:00,7.055,7.134,7.024,7.128,550000.0
2005-08-11 18:27:00,6.991,7.131,6.991,7.101,400000.0
2005-08-11 18:28:00,7.101,7.106,7.009,7.106,350000.0
2005-08-11 18:29:00,7.06,7.131,7.026,7.131,350000.0
2005-08-11 18:30:00,7.11,7.164,7.019,7.094,450000.0
2005-08-11 18:31:00,7.128,7.13,7.05,7.113,350000.0
2005-08-11 18:32:00,7.048,7.121,6.98,7.049,450000.0
2005-08-11 18:33:00,7.101,7.128,7.024,7.034,350000.0
2005-08-11 18:34:00,7.123,7.163,7.048,7.159,400000.0
2005-08-11 18:35:00,7.071,7.141,7.071,7.091,350000.0
2005-08-11 18:36:00,7.073,7.157,7.013,7.114,550000.0
2005-08-11 18:37:00,7.068,7.163,7.044,7.092,500000.0
2005-08-11 18:38:00,7.11,7.127,7.002,7.071,450000.0
2005-08-11 18:39:00,7.117,7.125,7.023,7.1,400000.0
2005-08-11 18:40:00,7.113,7.129,7.035,7.036,500000.0
2005-08-11 18:41:00,7.049,7.116,7.03,7.08,500000.0
2005-08-11 18:42:00,7.052,7.128,7.002,7.034,550000.0
2005-08-11 18:43:00,7.059,7.109,6.958,7.109,400000.0
2005-08-11 18:44:00,7.097,7.117,7.003,7.052,500000.0
2005-08-11 18:45:00,7.03,7.147,7.03,7.108,350000.0
2005-08-11 18:46:00,7.025,7.131,6.995,7.131,350000.0
2005-08-11 18:47:00,7.004,7.118,7.0,7.093,400000.0
2005-08-11 18:48:00,7.095,7.095,7.095,7.095,50000.0
2005-08-11 18:49:00,7.039,7.101,6.983,7.085,400000.0
2005-08-11 18:50:00,7.122,7.166,7.074,7.144,400000.0
2005-08-11 18:51:00,7.095,7.125,7.029,7.032,450000.0
2005-08-11 18:52:00,7.073,7.136,7.0,7.128,550000.0
2005-08-11 18:53:00,7.08,7.118,7.048,7.118,450000.0
2005-08-11 18:54:00,7.088,7.103,7.04,7.103,350000.0
2005-08-11 18:55:00,7.03,7.138,7.016,7.086,350000.0
2005-08-11 18:56:00,7.075,7.12,6.986,7.042,550000.0
2005-08-11 18:57:00,7.129,7.129,6.969,7.08,450000.0
2005-08-11 18:58:00,7.12,7.131,7.05,7.097,350000.0
2005-08-11 18:59:00,7.047,7.094,7.047,7.067,450000.0
2005-08-11 19:00:00,7.044,7.121,6.987,7.121,350000.0
2005-08-11 19:01:00,7.042,7.129,7.029,7.083,500000.0
2005-08-11 19:02:00,7.049,7.103,7.002,7.096,400000.0
2005-08-11 19:03:00,7.09,7.09,6.997,7.005,350000.0
2005-08-11 19:04:00,7.073,7.093,6.982,7.05,400000.0
2005-08-11 19:05:00,6.991,7.106,6.991,7.039,250000.0
2005-08-11 19:07:00,7.111,7.167,7.04,7.059,600000.0
2005-08-11 19:08:00,7.054,7.155,7.012,7.03,650000.0
2005-08-11 19:09:00,7.034,7.183,7.034,7.09,850000.0
2005-08-11 19:10:00,7.09,7.131,7.09,7.099,300000.0
2005-08-11 19:11:00,7.087,7.102,6.976,7.073,400000.0
2005-08-11 19:12:00,6.986,7.127,6.986,7.04,700000.0
2005-08-11 19:13:00,7.044,7.137,6.996,6.996,500000.0
2005-08-11 19:14:00,7.105,7.118,7.013,7.117,550000.0
2005-08-11 19:15:00,7.099,7.169,7.033,7.078,900000.0
2005-08-11 19:16:00,7.071,7.13,7.023,7.098,450000.0
2005-08-11 19:17:00,7.043,7.142,7.034,7.091,350000.0
2005-08-11 19:18:00,7.086,7.134,7.014,7.083,600000.0
2005-08-11 19:19:00,7.099,7.123,6.953,7.123,650000.0
2005-08-11 19:20:00,7.013,7.136,6.992,7.046,500000.0
2005-08-11 19:21:00,7.108,7.118,7.032,7.093,400000.0
2005-08-11 19:22:00,7.017,7.156,7.017,7.035,700000.0
2005-08-11 19:23:00,6.971,7.098,6.971,6.985,650000.0
2005-08-11 19:24:00,7.114,7.114,6.97,7.054,400000.0
2005-08-11 19:25:00,7.119,7.124,6.979,7.022,500000.0
2005-08-11 19:26:00,7.027,7.128,7.024,7.073,400000.0
2005-08-11 19:27:00,7.035,7.127,7.035,7.052,500000.0
2005-08-11 19:28:00,7.016,7.125,7.005,7.005,500000.0
2005-08-11 19:29:00,7.004,7.102,6.98,7.102,400000.0
2005-08-11 19:30:00,7.132,7.132,7.006,7.131,600000.0
2005-08-11 19:31:00,7.11,7.11,7.021,7.059,350000.0
2005-08-11 19:32:00,7.005,7.138,7.005,7.042,650000.0
2005-08-11 19:33:00,7.087,7.119,7.087,7.119,100000.0
2005-08-11 19:34:00,7.025,7.178,7.025,7.131,350000.0
2005-08-11 19:35:00,7.049,7.075,6.989,7.075,300000.0
2005-08-11 19:36:00,7.046,7.133,7.018,7.018,450000.0
2005-08-11 19:37:00,7.007,7.073,6.978,7.073,550000.0
2005-08-11 19:38:00,7.092,7.128,7.055,7.096,450000.0
2005-08-11 19:39:00,7.087,7.134,7.009,7.013,500000.0
2005-08-11 19:40:00,7.064,7.101,6.991,7.006,450000.0
2005-08-11 19:42:00,7.073,7.073,6.973,7.013,200000.0
2005-08-11 19:45:00,7.016,7.102,7.001,7.039,350000.0
2005-08-11 19:46:00,7.02,7.097,7.02,7.094,350000.0
2005-08-11 19:52:00,7.092,7.127,7.038,7.048,400000.0
2005-08-11 19:58:00,7.041,7.059,7.031,7.059,150000.0
2005-08-11 19:59:00,7.102,7.12,7.022,7.022,150000.0
2005-08-11 20:01:00,7.095,7.095,6.99,7.027,200000.0
2005-08-11 20:03:00,7.104,7.157,7.02,7.157,500000.0
2005-08-11 20:06:00,7.12,7.12,6.974,7.021,400000.0
2005-08-11 20:09:00,7.073,7.073,6.973,7.013,200000.0
2005-08-11 20:11:00,7.09,7.09,7.01,7.043,200000.0
2005-08-11 20:13:00,7.085,7.085,6.985,7.025,200000.0
2005-08-11 20:18:00,7.029,7.101,6.987,7.046,350000.0
2005-08-11 20:19:00,7.064,7.113,6.973,7.113,400000.0
2005-08-11 20:20:00,7.053,7.109,6.983,7.081,800000.0
2005-08-11 20:22:00,7.085,7.085,6.993,7.029,200000.0
2005-08-11 20:24:00,7.081,7.081,7.013,7.052,200000.0
2005-08-11 20:25:00,7.072,7.123,6.995,6.995,450000.0
2005-08-11 20:26:00,7.046,7.046,6.97,6.97,450000.0
2005-08-11 20:27:00,7.031,7.149,7.027,7.093,650000.0
2005-08-11 20:28:00,7.083,7.106,6.988,6.988,400000.0
2005-08-11 20:29:00,7.074,7.129,7.074,7.129,250000.0
2005-08-11 20:30:00,7.089,7.101,7.0,7.096,300000.0
2005-08-11 20:31:00,7.075,7.075,6.991,7.003,350000.0
2005-08-11 20:32:00,7.045,7.128,6.995,7.029,300000.0
2005-08-11 20:34:00,7.106,7.106,6.959,7.026,550000.0
2005-08-11 20:37:00,7.035,7.118,7.005,7.089,500000.0
2005-08-11 20:39:00,7.078,7.078,6.981,7.018,300000.0
2005-08-11 20:40:00,7.114,7.128,6.989,6.989,250000.0
2005-08-11 20:43:00,7.137,7.137,7.015,7.067,700000.0
2005-08-11 20:46:00,7.03,7.091,6.993,7.09,450000.0
2005-08-11 20:47:00,7.081,7.081,6.973,7.017,400000.0
2005-08-11 20:50:00,7.042,7.109,6.968,6.968,350000.0
2005-08-11 20:51:00,7.071,7.078,7.0,7.078,450000.0
2005-08-11 20:52:00,6.998,7.085,6.94,6.989,400000.0
2005-08-11 20:54:00,6.994,7.079,6.976,7.011,300000.0
2005-08-11 20:55:00,7.103,7.116,6.983,6.992,500000.0
2005-08-11 20:56:00,6.977,7.098,6.972,7.098,400000.0
2005-08-11 20:58:00,7.053,7.053,7.023,7.023,100000.0
2005-08-11 20:59:00,7.0,7.063,7.0,7.03,350000.0
2005-08-11 21:01:00,7.025,7.074,6.998,7.058,400000.0
2005-08-11 21:05:00,7.011,7.093,7.004,7.034,450000.0
2005-08-11 21:06:00,7.072,7.072,6.953,6.973,750000.0
2005-08-11 21:07:00,6.977,7.088,6.977,6.979,550000.0
2005-08-11 21:10:00,7.056,7.056,6.961,6.99,400000.0
2005-08-11 21:11:00,7.081,7.081,6.942,7.007,600000.0
2005-08-11 21:12:00,7.069,7.075,7.024,7.055,450000.0
2005-08-11 21:13:00,6.959,7.048,6.934,7.007,550000.0
2005-08-11 21:14:00,7.062,7.072,7.026,7.029,250000.0
2005-08-11 21:15:00,7.075,7.075,7.074,7.074,100000.0
2005-08-11 21:16:00,7.048,7.146,6.999,7.006,450000.0
2005-08-11 21:18:00,6.967,7.101,6.96,7.01,450000.0
2005-08-11 21:19:00,6.974,7.049,6.93,7.044,350000.0
2005-08-11 21:21:00,7.067,7.103,7.034,7.038,300000.0
2005-08-11 21:22:00,7.008,7.148,7.008,7.044,300000.0
2005-08-11 21:23:00,7.03,7.102,6.983,7.064,350000.0
2005-08-11 21:24:00,7.045,7.076,7.038,7.076,150000.0
2005-08-11 21:28:00,7.075,7.075,6.97,7.007,200000.0
2005-08-11 21:30:00,7.087,7.112,6.985,7.027,450000.0
2005-08-11 21:31:00,6.974,7.094,6.974,7.094,400000.0
2005-08-11 21:32:00,7.001,7.087,6.971,7.051,750000.0
2005-08-11 21:34:00,6.998,7.052,6.95,6.975,500000.0
2005-08-11 21:37:00,7.062,7.078,6.981,7.014,300000.0
2005-08-11 21:39:00,7.083,7.131,7.018,7.067,300000.0
2005-08-11 21:40:00,6.983,7.079,6.983,7.079,100000.0
2005-08-11 21:41:00,7.044,7.136,6.987,7.007,350000.0
2005-08-11 21:42:00,7.09,7.122,6.996,7.09,500000.0
2005-08-11 21:43:00,6.978,7.086,6.978,7.068,400000.0
2005-08-11 21:46:00,7.05,7.119,6.996,7.026,400000.0
2005-08-11 21:48:00,6.979,7.043,6.979,7.043,100000.0
2005-08-11 21:50:00,7.106,7.106,6.951,7.097,750000.0
2005-08-11 21:51:00,7.048,7.158,7.011,7.1,450000.0
2005-08-11 21:54:00,7.006,7.111,7.001,7.111,400000.0
2005-08-11 21:55:00,6.985,7.069,6.976,7.069,500000.0
2005-08-11 21:56:00,7.082,7.145,7.0,7.012,700000.0
2005-08-11 21:57:00,7.0,7.084,7.0,7.032,350000.0
2005-08-11 21:58:00,7.066,7.123,6.998,6.998,700000.0
2005-08-11 21:59:00,7.001,7.123,6.982,7.109,450000.0
2005-08-11 22:01:00,7.069,7.106,6.94,6.974,550000.0
2005-08-11 22:02:00,7.065,7.072,6.96,7.06,450000.0
2005-08-11 22:03:00,7.086,7.112,6.962,6.962,400000.0
2005-08-11 22:04:00,7.069,7.104,7.034,7.08,300000.0
2005-08-11 22:05:00,7.099,7.116,6.968,7.088,550000.0
2005-08-11 22:06:00,7.088,7.141,7.011,7.04,550000.0
2005-08-11 22:07:00,7.045,7.11,7.022,7.029,350000.0
2005-08-11 22:08:00,7.018,7.053,6.956,6.956,250000.0
2005-08-11 22:10:00,7.066,7.118,6.987,7.021,350000.0
2005-08-11 22:12:00,6.992,7.106,6.971,7.014,650000.0
2005-08-11 22:14:00,7.051,7.114,6.987,7.053,500000.0
2005-08-11 22:17:00,7.1,7.1,6.987,7.1,350000.0
2005-08-11 22:21:00,7.053,7.14,7.032,7.139,450000.0
2005-08-11 22:27:00,7.086,7.086,7.002,7.034,200000.0
2005-08-11 22:29:00,7.067,7.082,7.001,7.071,450000.0
2005-08-11 22:33:00,7.039,7.094,7.011,7.094,300000.0
2005-08-11 22:34:00,7.1,7.11,7.046,7.046,150000.0
2005-08-11 22:35:00,7.007,7.089,7.007,7.089,100000.0
2005-08-11 22:44:00,7.084,7.084,6.987,7.029,250000.0
2005-08-11 22:46:00,7.098,7.129,7.002,7.045,400000.0
2005-08-11 22:48:00,7.088,7.124,7.002,7.112,450000.0
2005-08-11 22:49:00,7.076,7.139,7.028,7.12,400000.0
2005-08-11 22:50:00,6.988,7.097,6.988,7.08,500000.0
2005-08-11 22:53:00,7.07,7.088,7.07,7.088,100000.0
2005-08-11 22:54:00,7.067,7.089,7.017,7.089,200000.0
2005-08-11 22:59:00,7.039,7.123,7.002,7.042,350000.0
2005-08-11 23:03:00,7.012,7.089,7.012,7.08,250000.0
2005-08-11 23:07:00,7.067,7.067,6.966,7.005,200000.0
2005-08-11 23:09:00,7.055,7.059,7.055,7.059,100000.0
2005-08-11 23:12:00,7.112,7.112,7.004,7.004,150000.0
2005-08-11 23:15:00,7.064,7.064,6.964,7.004,200000.0
2005-08-11 23:24:00,6.999,7.1,6.999,7.1,300000.0
2005-08-11 23:26:00,7.023,7.055,6.984,6.99,400000.0
2005-08-11 23:47:00,7.068,7.068,6.979,6.979,300000.0
2005-08-11 23:56:00,7.074,7.074,6.991,7.023,200000.0
2005-08-12 00:00:00,7.17,7.24,7.06,7.07,500000.0
2005-08-12 00:11:00,7.116,7.116,7.025,7.114,500000.0
2005-08-12 00:19:00,7.075,7.075,6.975,7.014,200000.0
2005-08-12 00:20:00,7.104,7.104,7.048,7.048,150000.0
2005-08-12 00:24:00,7.018,7.027,7.018,7.027,100000.0
2005-08-12 00:25:00,7.023,7.107,7.023,7.107,250000.0
2005-08-12 00:29:00,7.007,7.149,7.007,7.069,500000.0
2005-08-12 00:30:00,7.063,7.12,6.992,7.053,400000.0
2005-08-12 00:37:00,6.998,7.117,6.998,7.012,250000.0
2005-08-12 00:41:00,7.107,7.107,7.022,7.055,200000.0
2005-08-12 00:44:00,7.093,7.093,6.994,7.033,200000.0
2005-08-12 00:46:00,7.094,7.135,7.001,7.038,250000.0
2005-08-12 00:48:00,7.112,7.165,7.015,7.096,650000.0
2005-08-12 00:49:00,7.077,7.13,6.997,7.13,300000.0
2005-08-12 00:52:00,7.024,7.122,7.017,7.05,250000.0
2005-08-12 00:53:00,7.009,7.124,7.009,7.124,150000.0
2005-08-12 00:59:00,7.1,7.105,7.021,7.094,400000.0
2005-08-12 01:00:00,7.016,7.131,7.016,7.021,250000.0
2005-08-12 01:01:00,7.093,7.116,7.024,7.116,450000.0
2005-08-12 01:06:00,7.116,7.116,7.032,7.065,200000.0
2005-08-12 01:10:00,7.124,7.124,7.041,7.073,200000.0
2005-08-12 01:12:00,7.109,7.109,7.0,7.036,200000.0
2005-08-12 01:14:00,7.107,7.107,7.022,7.055,200000.0
2005-08-12 01:16:00,7.028,7.117,7.028,7.093,250000.0
2005-08-12 01:19:00,7.087,7.087,6.986,7.025,200000.0
2005-08-12 01:20:00,7.028,7.041,7.028,7.041,100000.0
2005-08-12 01:23:00,7.147,7.147,7.033,7.066,450000.0
2005-08-12 01:31:00,7.057,7.132,7.057,7.132,100000.0
2005-08-12 01:33:00,7.036,7.101,7.011,7.101,300000.0
2005-08-12 01:38:00,7.032,7.057,7.026,7.026,250000.0
2005-08-12 01:39:00,7.073,7.105,7.048,7.048,450000.0
2005-08-12 01:42:00,6.992,7.101,6.966,6.966,400000.0
2005-08-12 01:43:00,6.984,7.093,6.984,7.027,350000.0
2005-08-12 01:44:00,7.046,7.13,7.034,7.117,500000.0
2005-08-12 01:47:00,7.083,7.083,6.983,7.023,200000.0
2005-08-12 01:49:00,7.082,7.131,6.991,7.131,250000.0
2005-08-12 01:50:00,7.07,7.095,7.07,7.095,100000.0
2005-08-12 01:52:00,7.087,7.107,7.008,7.074,400000.0
2005-08-12 01:53:00,7.119,7.119,7.006,7.052,400000.0
2005-08-12 01:56:00,7.095,7.095,7.003,7.039,200000.0
2005-08-12 02:00:00,7.095,7.121,7.019,7.102,350000.0
2005-08-12 02:01:00,7.091,7.117,7.022,7.096,500000.0
2005-08-12 02:02:00,7.101,7.101,7.014,7.084,450000.0
2005-08-12 02:04:00,7.14,7.155,7.047,7.047,350000.0
2005-08-12 02:05:00,7.05,7.166,7.05,7.116,400000.0
2005-08-12 02:06:00,7.093,7.127,7.016,7.076,550000.0
2005-08-12 02:07:00,7.02,7.142,7.012,7.049,250000.0
2005-08-12 02:08:00,7.1,7.1,7.004,7.087,550000.0
2005-08-12 02:10:00,7.095,7.123,7.003,7.123,400000.0
2005-08-12 02:11:00,7.079,7.13,7.01,7.086,550000.0
2005-08-12 02:12:00,7.016,7.091,7.01,7.025,400000.0
2005-08-12 02:13:00,7.034,7.145,7.029,7.145,300000.0
2005-08-12 02:15:00,7.03,7.135,7.005,7.135,650000.0
2005-08-12 02:16:00,7.023,7.136,7.019,7.019,650000.0
2005-08-12 02:17:00,7.064,7.111,6.987,7.102,350000.0
2005-08-12 02:18:00,6.995,7.052,6.977,7.052,250000.0
2005-08-12 02:19:00,6.958,7.047,6.937,6.937,400000.0
2005-08-12 02:20:00,6.925,7.068,6.925,7.055,300000.0
2005-08-12 02:21:00,7.069,7.159,7.069,7.108,350000.0
2005-08-12 02:22:00,7.057,7.142,7.057,7.095,300000.0
2005-08-12 02:23:00,7.154,7.154,7.025,7.115,400000.0
2005-08-12 02:24:00,7.01,7.1,7.01,7.046,250000.0
2005-08-12 02:25:00,7.052,7.152,7.043,7.085,400000.0
2005-08-12 02:26:00,7.047,7.171,7.047,7.054,550000.0
2005-08-12 02:27:00,7.013,7.131,7.006,7.064,400000.0
2005-08-12 02:28:00,7.024,7.14,7.024,7.138,400000.0
2005-08-12 02:29:00,7.114,7.153,7.055,7.127,400000.0
2005-08-12 02:31:00,7.051,7.119,7.028,7.119,300000.0
2005-08-12 02:32:00,7.028,7.139,7.028,7.043,400000.0
2005-08-12 02:34:00,7.021,7.129,6.987,7.129,350000.0
2005-08-12 02:36:00,7.104,7.15,7.035,7.15,350000.0
2005-08-12 02:37:00,7.094,7.165,7.034,7.076,900000.0
2005-08-12 02:39:00,7.096,7.153,7.037,7.037,400000.0
2005-08-12 02:40:00,7.017,7.16,7.017,7.151,300000.0
2005-08-12 02:41:00,7.132,7.149,7.086,7.086,400000.0
2005-08-12 02:42:00,7.035,7.128,7.025,7.115,350000.0
2005-08-12 02:43:00,7.083,7.165,7.028,7.065,800000.0
2005-08-12 02:45:00,7.1,7.1,6.996,7.034,200000.0
2005-08-12 02:46:00,6.998,7.128,6.998,7.05,350000.0
2005-08-12 02:47:00,7.138,7.138,7.018,7.065,450000.0
2005-08-12 02:49:00,7.14,7.14,7.019,7.1,450000.0
2005-08-12 02:50:00,7.113,7.113,7.034,7.094,600000.0
2005-08-12 02:51:00,7.056,7.137,6.984,6.994,900000.0
2005-08-12 02:53:00,7.094,7.094,6.994,7.034,200000.0
2005-08-12 02:56:00,7.058,7.11,7.007,7.007,350000.0
2005-08-12 02:58:00,7.082,7.145,7.015,7.024,550000.0
2005-08-12 02:59:00,7.037,7.123,7.006,7.096,900000.0
2005-08-12 03:00:00,7.09,7.139,7.011,7.011,450000.0
2005-08-12 03:01:00,7.116,7.134,7.0,7.009,750000.0
2005-08-12 03:02:00,7.146,7.146,7.01,7.091,450000.0
2005-08-12 03:03:00,7.007,7.122,6.989,7.122,450000.0
2005-08-12 03:04:00,7.111,7.112,7.039,7.112,500000.0
2005-08-12 03:05:00,7.091,7.107,7.025,7.107,500000.0
2005-08-12 03:06:00,7.145,7.163,7.084,7.107,650000.0
2005-08-12 03:07:00,7.134,7.134,7.0,7.128,400000.0
2005-08-12 03:09:00,7.064,7.11,7.042,7.051,550000.0
2005-08-12 03:10:00,7.026,7.116,7.026,7.056,400000.0
2005-08-12 03:11:00,7.109,7.128,7.06,7.092,550000.0
2005-08-12 03:12:00,7.059,7.139,7.034,7.044,550000.0
2005-08-12 03:14:00,7.099,7.134,7.004,7.099,500000.0
2005-08-12 03:15:00,7.04,7.153,7.014,7.153,750000.0
2005-08-12 03:16:00,7.136,7.136,7.059,7.1,600000.0
2005-08-12 03:17:00,7.144,7.156,7.022,7.156,650000.0
2005-08-12 03:18:00,7.121,7.137,7.025,7.136,600000.0
2005-08-12 03:20:00,7.027,7.141,7.008,7.008,850000.0
2005-08-12 03:21:00,7.023,7.194,7.023,7.143,450000.0
2005-08-12 03:22:00,7.088,7.096,6.99,7.034,500000.0
2005-08-12 03:23:00,7.056,7.148,7.048,7.057,350000.0
2005-08-12 03:24:00,7.027,7.06,7.024,7.06,250000.0
2005-08-12 03:26:00,7.146,7.146,7.031,7.112,450000.0
2005-08-12 03:27:00,7.023,7.135,6.989,7.135,850000.0
2005-08-12 03:31:00,7.11,7.124,7.03,7.101,400000.0
2005-08-12 03:32:00,7.1,7.1,6.994,7.086,350000.0
2005-08-12 03:33:00,7.01,7.11,7.01,7.063,600000.0
2005-08-12 03:34:00,7.021,7.095,6.98,7.011,350000.0
2005-08-12 03:35:00,7.142,7.142,7.014,7.117,600000.0
2005-08-12 03:36:00,7.123,7.171,7.022,7.128,400000.0
2005-08-12 03:37:00,7.124,7.137,7.042,7.111,500000.0
2005-08-12 03:38:00,7.017,7.095,6.995,7.016,550000.0
2005-08-12 03:39:00,7.112,7.112,7.035,7.108,350000.0
2005-08-12 03:40:00,7.097,7.12,7.031,7.031,350000.0
2005-08-12 03:41:00,7.109,7.112,7.027,7.027,350000.0
2005-08-12 03:43:00,7.134,7.148,6.999,6.999,600000.0
2005-08-12 03:44:00,7.036,7.129,7.005,7.02,400000.0
2005-08-12 03:45:00,7.091,7.166,7.049,7.102,400000.0
2005-08-12 03:46:00,7.04,7.103,7.003,7.043,600000.0
2005-08-12 03:47:00,7.026,7.186,7.026,7.069,700000.0
2005-08-12 03:48:00,7.148,7.148,7.023,7.023,350000.0
2005-08-12 03:49:00,7.106,7.163,7.026,7.026,750000.0
2005-08-12 03:50:00,7.12,7.12,7.02,7.062,550000.0
2005-08-12 03:51:00,7.121,7.158,7.05,7.111,950000.0
2005-08-12 03:52:00,7.114,7.167,7.039,7.151,700000.0
2005-08-12 03:53:00,7.043,7.121,7.012,7.012,650000.0
2005-08-12 03:55:00,7.131,7.131,7.011,7.011,400000.0
2005-08-12 03:56:00,7.122,7.148,7.036,7.126,250000.0
2005-08-12 03:57:00,7.023,7.023,7.023,7.023,50000.0
2005-08-12 03:58:00,7.114,7.142,7.023,7.11,750000.0
2005-08-12 03:59:00,7.111,7.123,7.039,7.039,250000.0
2005-08-12 04:01:00,7.154,7.162,7.025,7.06,750000.0
2005-08-12 04:02:00,7.114,7.142,7.002,7.101,700000.0
2005-08-12 04:03:00,7.028,7.122,6.99,7.112,900000.0
2005-08-12 04:04:00,7.086,7.125,7.0,7.086,600000.0
2005-08-12 04:05:00,7.067,7.125,7.028,7.028,400000.0
2005-08-12 04:10:00,7.113,7.122,7.016,7.051,350000.0
2005-08-12 04:12:00,7.12,7.12,6.981,7.027,450000.0
2005-08-12 04:13:00,7.079,7.12,7.018,7.12,250000.0
2005-08-12 04:15:00,7.077,7.077,7.021,7.077,150000.0
2005-08-12 04:19:00,7.07,7.13,7.037,7.093,600000.0
2005-08-12 04:20:00,7.03,7.066,6.994,7.054,450000.0
2005-08-12 04:22:00,7.107,7.162,7.038,7.1,500000.0
2005-08-12 04:24:00,7.101,7.136,7.012,7.012,450000.0
2005-08-12 04:29:00,7.011,7.128,7.003,7.128,500000.0
2005-08-12 04:30:00,7.093,7.131,7.022,7.05,350000.0
2005-08-12 04:32:00,7.103,7.119,7.024,7.098,350000.0
2005-08-12 04:33:00,7.03,7.095,7.023,7.095,400000.0
2005-08-12 04:34:00,7.113,7.113,6.98,7.039,600000.0
2005-08-12 04:36:00,7.085,7.085,6.993,7.029,200000.0
2005-08-12 04:37:00,7.093,7.093,7.041,7.041,100000.0
2005-08-12 04:44:00,7.031,7.108,7.024,7.094,300000.0
2005-08-12 04:45:00,7.081,7.109,7.062,7.09,400000.0
2005-08-12 04:48:00,7.012,7.111,6.989,6.989,300000.0
2005-08-12 04:49:00,7.05,7.111,7.044,7.111,200000.0
2005-08-12 04:50:00,7.03,7.095,6.979,6.991,550000.0
2005-08-12 04:51:00,7.087,7.125,6.992,7.077,400000.0
2005-08-12 04:52:00,6.968,7.076,6.945,7.076,300000.0
2005-08-12 04:56:00,7.036,7.114,7.036,7.109,300000.0
2005-08-12 05:02:00,7.056,7.142,7.025,7.093,200000.0
2005-08-12 05:03:00,7.074,7.08,6.997,7.08,350000.0
2005-08-12 05:04:00,7.006,7.12,6.998,7.12,200000.0
2005-08-12 05:06:00,7.019,7.105,7.002,7.042,750000.0
2005-08-12 05:07:00,7.09,7.117,7.009,7.073,400000.0
2005-08-12 05:10:00,7.024,7.12,7.003,7.12,500000.0
2005-08-12 05:11:00,7.065,7.102,7.014,7.014,350000.0
2005-08-12 05:13:00,7.022,7.022,7.022,7.022,50000.0
2005-08-12 05:14:00,7.077,7.133,6.993,7.126,500000.0
2005-08-12 05:16:00,7.031,7.077,6.986,7.033,450000.0
2005-08-12 05:21:00,7.071,7.073,7.071,7.073,100000.0
2005-08-12 05:24:00,7.103,7.18,7.035,7.077,750000.0
2005-08-12 05:25:00,7.068,7.139,7.002,7.083,350000.0
2005-08-12 05:26:00,7.02,7.115,7.02,7.032,300000.0
2005-08-12 05:27:00,7.064,7.088,6.995,6.995,350000.0
2005-08-12 05:28:00,7.084,7.136,7.017,7.072,550000.0
2005-08-12 05:30:00,7.104,7.104,7.002,7.101,350000.0
2005-08-12 05:31:00,7.103,7.122,7.016,7.039,300000.0
2005-08-12 05:32:00,7.098,7.098,7.003,7.003,100000.0
2005-08-12 05:34:00,7.134,7.134,7.083,7.087,300000.0
2005-08-12 05:35:00,7.087,7.152,7.087,7.109,350000.0
2005-08-12 05:39:00,7.02,7.144,7.02,7.029,450000.0
2005-08-12 05:41:00,7.036,7.122,6.995,7.086,450000.0
2005-08-12 05:42:00,7.089,7.089,7.003,7.039,350000.0
2005-08-12 05:43:00,7.038,7.109,7.003,7.003,450000.0
2005-08-12 05:45:00,7.028,7.133,7.021,7.026,700000.0
2005-08-12 05:50:00,7.1,7.117,7.037,7.101,500000.0
2005-08-12 05:51:00,7.091,7.124,7.047,7.103,500000.0
2005-08-12 05:52:00,7.063,7.121,7.007,7.106,550000.0
2005-08-12 05:53:00,7.014,7.062,6.992,6.992,150000.0
2005-08-12 05:56:00,7.123,7.123,7.023,7.099,500000.0
2005-08-12 05:57:00,7.049,7.112,7.003,7.091,400000.0
2005-08-12 05:58:00,7.007,7.159,7.007,7.146,550000.0
2005-08-12 05:59:00,7.074,7.136,7.074,7.136,200000.0
2005-08-12 06:00:00,7.09,7.166,7.075,7.106,400000.0
2005-08-12 06:01:00,6.997,7.135,6.99,7.028,350000.0
2005-08-12 06:02:00,7.081,7.123,6.996,6.998,400000.0
2005-08-12 06:03:00,7.118,7.207,7.027,7.137,550000.0
2005-08-12 06:04:00,7.031,7.181,7.024,7.077,700000.0
2005-08-12 06:05:00,7.127,7.134,6.976,6.987,400000.0
2005-08-12 06:06:00,7.068,7.129,7.018,7.018,400000.0
2005-08-12 06:07:00,7.024,7.116,7.024,7.116,550000.0
2005-08-12 06:08:00,7.113,7.113,7.002,7.102,550000.0
2005-08-12 06:12:00,7.056,7.108,7.005,7.078,250000.0
2005-08-12 06:13:00,7.082,7.153,7.034,7.11,800000.0
2005-08-12 06:15:00,7.092,7.107,6.984,6.999,600000.0
2005-08-12 06:16:00,7.028,7.135,7.028,7.135,400000.0
2005-08-12 06:17:00,7.102,7.109,7.024,7.059,350000.0
2005-08-12 06:18:00,7.003,7.089,7.003,7.089,200000.0
2005-08-12 06:19:00,7.099,7.113,7.022,7.113,400000.0
2005-08-12 06:20:00,7.042,7.169,7.04,7.074,550000.0
2005-08-12 06:21:00,7.091,7.136,7.023,7.136,300000.0
2005-08-12 06:22:00,7.077,7.101,7.024,7.092,400000.0
2005-08-12 06:24:00,7.059,7.126,7.019,7.019,200000.0
2005-08-12 06:25:00,7.11,7.111,7.027,7.086,350000.0
2005-08-12 06:27:00,7.115,7.157,7.0,7.103,650000.0
2005-08-12 06:28:00,7.025,7.113,7.025,7.034,350000.0
2005-08-12 06:30:00,7.101,7.105,6.986,7.086,400000.0
2005-08-12 06:32:00,7.126,7.177,7.031,7.05,400000.0
2005-08-12 06:36:00,7.017,7.151,7.017,7.151,350000.0
2005-08-12 06:40:00,7.064,7.122,7.038,7.038,300000.0
2005-08-12 06:41:00,7.138,7.138,7.085,7.085,400000.0
2005-08-12 06:44:00,7.094,7.107,7.056,7.107,300000.0
2005-08-12 06:45:00,7.149,7.156,7.046,7.046,350000.0
2005-08-12 06:46:00,7.05,7.112,7.0,7.01,550000.0
2005-08-12 06:47:00,7.112,7.124,7.005,7.113,650000.0
2005-08-12 06:48:00,7.11,7.155,7.051,7.139,400000.0
2005-08-12 06:49:00,7.133,7.133,7.025,7.025,550000.0
2005-08-12 06:50:00,7.007,7.12,6.98,7.022,350000.0
2005-08-12 06:51:00,7.133,7.144,7.003,7.144,350000.0
2005-08-12 06:54:00,7.138,7.138,6.975,7.077,450000.0
2005-08-12 06:56:00,7.124,7.125,6.994,7.033,350000.0
2005-08-12 06:58:00,7.098,7.141,6.999,7.081,450000.0
2005-08-12 06:59:00,7.073,7.087,6.998,7.01,350000.0
2005-08-12 07:00:00,7.142,7.142,7.024,7.024,400000.0
2005-08-12 07:01:00,7.033,7.151,7.033,7.102,200000.0
2005-08-12 07:03:00,7.118,7.118,6.96,7.025,450000.0
2005-08-12 07:04:00,7.101,7.109,7.063,7.063,250000.0
2005-08-12 07:05:00,7.079,7.115,7.024,7.074,500000.0
2005-08-12 07:07:00,7.102,7.102,7.02,7.044,400000.0
2005-08-12 07:08:00,7.019,7.132,7.019,7.089,400000.0
2005-08-12 07:09:00,7.054,7.135,7.024,7.135,450000.0
2005-08-12 07:11:00,7.026,7.14,7.022,7.102,550000.0
2005-08-12 07:13:00,7.033,7.136,7.0,7.0,400000.0
2005-08-12 07:15:00,6.992,7.098,6.992,7.081,550000.0
2005-08-12 07:16:00,7.144,7.152,7.055,7.147,300000.0
2005-08-12 07:17:00,7.061,7.172,7.031,7.106,600000.0
2005-08-12 07:18:00,7.094,7.108,7.015,7.108,550000.0
2005-08-12 07:19:00,7.106,7.122,7.015,7.015,400000.0
2005-08-12 07:20:00,7.105,7.138,7.02,7.128,550000.0
2005-08-12 07:21:00,7.073,7.127,6.986,7.078,500000.0
2005-08-12 07:22:00,7.039,7.143,7.002,7.032,350000.0
2005-08-12 07:23:00,7.068,7.131,7.028,7.028,300000.0
2005-08-12 07:25:00,7.107,7.13,7.075,7.112,400000.0
2005-08-12 07:27:00,7.07,7.087,6.986,7.087,350000.0
2005-08-12 07:29:00,7.041,7.156,7.024,7.04,400000.0
2005-08-12 07:30:00,7.098,7.104,7.031,7.081,400000.0
2005-08-12 07:31:00,7.017,7.136,7.017,7.096,600000.0
2005-08-12 07:33:00,7.087,7.118,7.001,7.001,350000.0
2005-08-12 07:34:00,7.12,7.12,7.019,7.089,350000.0
2005-08-12 07:35:00,7.082,7.106,7.007,7.106,250000.0
2005-08-12 07:37:00,6.993,7.137,6.993,7.085,450000.0
2005-08-12 07:38:00,7.106,7.106,7.019,7.078,400000.0
2005-08-12 07:39:00,7.116,7.136,7.048,7.136,350000.0
2005-08-12 07:40:00,7.086,7.114,7.015,7.114,450000.0
2005-08-12 07:41:00,7.142,7.145,7.022,7.034,350000.0
2005-08-12 07:42:00,7.032,7.138,7.013,7.112,450000.0
2005-08-12 07:43:00,7.03,7.154,7.018,7.119,450000.0
2005-08-12 07:44:00,7.127,7.127,7.008,7.051,450000.0
2005-08-12 07:45:00,7.045,7.11,7.015,7.103,400000.0
2005-08-12 07:47:00,7.111,7.116,7.031,7.085,400000.0
2005-08-12 07:49:00,7.024,7.128,7.024,7.093,150000.0
2005-08-12 07:51:00,7.045,7.136,7.025,7.133,600000.0
2005-08-12 07:53:00,7.031,7.124,7.016,7.058,650000.0
2005-08-12 07:54:00,7.063,7.112,6.996,7.032,350000.0
2005-08-12 07:55:00,7.09,7.099,7.024,7.099,200000.0
2005-08-12 07:56:00,7.031,7.123,7.013,7.013,350000.0
2005-08-12 07:57:00,7.141,7.146,7.015,7.072,400000.0
2005-08-12 07:58:00,7.15,7.158,7.057,7.057,400000.0
2005-08-12 07:59:00,7.095,7.14,7.052,7.093,400000.0
2005-08-12 08:00:00,7.0,7.102,7.0,7.001,400000.0
2005-08-12 08:01:00,7.074,7.149,7.012,7.012,450000.0
2005-08-12 08:04:00,7.039,7.121,6.995,7.118,500000.0
2005-08-12 08:05:00,7.048,7.14,7.024,7.073,550000.0
2005-08-12 08:06:00,7.038,7.103,7.006,7.046,400000.0
2005-08-12 08:07:00,7.111,7.111,6.99,7.109,500000.0
2005-08-12 08:08:00,7.05,7.142,7.009,7.03,650000.0
2005-08-12 08:09:00,7.035,7.076,6.977,7.016,500000.0
2005-08-12 08:10:00,7.107,7.132,7.008,7.036,400000.0
2005-08-12 08:11:00,7.108,7.108,6.999,7.083,350000.0
2005-08-12 08:13:00,7.133,7.146,7.043,7.044,400000.0
2005-08-12 08:14:00,7.022,7.128,7.015,7.024,400000.0
2005-08-12 08:15:00,7.117,7.142,7.023,7.142,450000.0
2005-08-12 08:17:00,7.051,7.162,7.051,7.128,650000.0
2005-08-12 08:18:00,7.114,7.159,7.047,7.114,550000.0
2005-08-12 08:19:00,7.04,7.129,7.04,7.073,350000.0
2005-08-12 08:20:00,7.135,7.135,6.975,7.08,550000.0
2005-08-12 08:21:00,7.035,7.147,7.01,7.055,550000.0
2005-08-12 08:22:00,7.005,7.113,7.005,7.023,350000.0
2005-08-12 08:23:00,7.015,7.122,7.015,7.122,300000.0
2005-08-12 08:24:00,7.14,7.14,7.035,7.035,250000.0
2005-08-12 08:25:00,7.001,7.143,7.001,7.128,350000.0
2005-08-12 08:26:00,7.118,7.118,6.997,7.109,500000.0
2005-08-12 08:27:00,7.055,7.114,7.024,7.114,450000.0
2005-08-12 08:28:00,7.118,7.14,7.032,7.097,450000.0
2005-08-12 08:29:00,7.008,7.101,6.993,7.101,400000.0
2005-08-12 08:30:00,7.112,7.128,7.041,7.087,400000.0
2005-08-12 08:31:00,7.034,7.09,7.03,7.047,400000.0
2005-08-12 08:32:00,7.137,7.14,7.004,7.088,500000.0
2005-08-12 08:33:00,7.089,7.13,6.987,7.092,400000.0
2005-08-12 08:34:00,7.107,7.107,6.989,7.046,550000.0
2005-08-12 08:35:00,7.146,7.146,7.024,7.098,400000.0
2005-08-12 08:37:00,7.086,7.143,7.041,7.101,250000.0
2005-08-12 08:38:00,7.113,7.147,7.007,7.038,650000.0
2005-08-12 08:39:00,7.071,7.121,7.01,7.01,250000.0
2005-08-12 08:40:00,7.114,7.15,7.056,7.111,400000.0
2005-08-12 08:41:00,7.11,7.128,7.068,7.068,350000.0
2005-08-12 08:42:00,7.175,7.175,7.084,7.138,450000.0
2005-08-12 08:44:00,7.083,7.134,7.069,7.125,350000.0
2005-08-12 08:46:00,7.149,7.153,7.027,7.118,500000.0
2005-08-12 08:47:00,7.138,7.152,7.028,7.081,550000.0
2005-08-12 08:48:00,7.028,7.094,7.028,7.075,450000.0
2005-08-12 08:50:00,7.02,7.168,7.02,7.115,300000.0
2005-08-12 08:51:00,7.101,7.146,7.039,7.089,350000.0
2005-08-12 08:52:00,7.042,7.129,7.028,7.113,450000.0
2005-08-12 08:53:00,7.13,7.142,7.074,7.132,400000.0
2005-08-12 08:54:00,7.154,7.157,7.057,7.057,350000.0
2005-08-12 08:55:00,7.141,7.146,7.001,7.146,350000.0
2005-08-12 08:56:00,7.064,7.106,7.027,7.086,550000.0
2005-08-12 08:57:00,7.114,7.169,7.043,7.119,550000.0
2005-08-12 08:58:00,7.022,7.166,7.022,7.072,350000.0
2005-08-12 08:59:00,7.149,7.152,7.011,7.104,500000.0
2005-08-12 09:00:00,7.111,7.164,7.031,7.031,550000.0
2005-08-12 09:01:00,7.09,7.117,6.99,7.056,350000.0
2005-08-12 09:02:00,7.016,7.113,7.016,7.056,550000.0
2005-08-12 09:03:00,7.027,7.126,7.026,7.026,550000.0
2005-08-12 09:04:00,7.127,7.163,7.03,7.163,400000.0
2005-08-12 09:05:00,7.083,7.128,7.013,7.128,400000.0
2005-08-12 09:07:00,7.045,7.163,7.045,7.158,400000.0
2005-08-12 09:08:00,7.177,7.188,7.072,7.183,400000.0
2005-08-12 09:09:00,7.063,7.213,7.063,7.08,450000.0
2005-08-12 09:10:00,7.142,7.142,7.024,7.14,350000.0
2005-08-12 09:11:00,7.128,7.128,7.0,7.051,550000.0
2005-08-12 09:12:00,7.139,7.202,7.073,7.074,550000.0
2005-08-12 09:13:00,7.082,7.149,7.019,7.149,450000.0
2005-08-12 09:14:00,7.139,7.189,7.083,7.086,500000.0
2005-08-12 09:15:00,7.096,7.199,7.083,7.157,350000.0
2005-08-12 09:16:00,7.094,7.172,7.039,7.065,350000.0
2005-08-12 09:17:00,7.043,7.173,7.043,7.136,550000.0
2005-08-12 09:18:00,7.144,7.179,7.071,7.145,400000.0
2005-08-12 09:19:00,7.159,7.159,7.038,7.154,450000.0
2005-08-12 09:20:00,7.111,7.212,7.084,7.084,450000.0
2005-08-12 09:21:00,7.121,7.19,7.1,7.19,550000.0
2005-08-12 09:22:00,7.102,7.182,7.094,7.18,400000.0
2005-08-12 09:23:00,7.094,7.188,7.04,7.141,450000.0
2005-08-12 09:24:00,7.057,7.15,7.057,7.107,400000.0
2005-08-12 09:26:00,7.135,7.135,7.043,7.079,200000.0
2005-08-12 09:28:00,7.082,7.154,7.066,7.143,350000.0
2005-08-12 09:29:00,7.182,7.194,7.066,7.163,350000.0
2005-08-12 09:30:00,7.065,7.16,7.036,7.16,400000.0
2005-08-12 09:32:00,7.114,7.161,7.032,7.161,550000.0
2005-08-12 09:33:00,7.133,7.184,7.023,7.184,450000.0
2005-08-12 09:34:00,7.149,7.179,7.054,7.16,300000.0
2005-08-12 09:35:00,7.063,7.177,7.063,7.177,350000.0
2005-08-12 09:36:00,7.12,7.191,7.021,7.052,500000.0
2005-08-12 09:37:00,7.134,7.185,7.046,7.152,400000.0
2005-08-12 09:39:00,7.19,7.19,7.017,7.155,500000.0
2005-08-12 09:41:00,7.131,7.192,7.074,7.074,350000.0
2005-08-12 09:43:00,7.192,7.192,7.072,7.072,550000.0
2005-08-12 09:46:00,7.158,7.207,7.084,7.084,550000.0
2005-08-12 09:47:00,7.084,7.184,7.084,7.156,500000.0
2005-08-12 09:48:00,7.209,7.238,7.094,7.131,450000.0
2005-08-12 09:49:00,7.141,7.189,7.068,7.102,350000.0
2005-08-12 09:50:00,7.082,7.157,7.037,7.045,500000.0
2005-08-12 09:52:00,7.189,7.189,7.053,7.145,400000.0
2005-08-12 09:53:00,7.065,7.182,7.048,7.048,400000.0
2005-08-12 09:54:00,7.167,7.183,7.047,7.148,350000.0
2005-08-12 09:56:00,7.083,7.177,7.058,7.177,400000.0
2005-08-12 09:58:00,7.066,7.17,7.043,7.128,400000.0
2005-08-12 09:59:00,7.091,7.162,7.031,7.162,450000.0
2005-08-12 10:00:00,7.146,7.146,7.038,7.136,550000.0
2005-08-12 10:01:00,7.114,7.173,7.036,7.138,500000.0
2005-08-12 10:02:00,7.075,7.2,7.075,7.144,350000.0
2005-08-12 10:03:00,7.126,7.153,7.046,7.07,400000.0
2005-08-12 10:04:00,7.137,7.137,7.035,7.067,400000.0
2005-08-12 10:05:00,6.999,7.144,6.999,7.144,400000.0
2005-08-12 10:06:00,7.083,7.136,7.009,7.136,450000.0
2005-08-12 10:07:00,7.112,7.169,7.049,7.074,400000.0
2005-08-12 10:08:00,7.157,7.157,7.013,7.155,300000.0
2005-08-12 10:09:00,7.168,7.168,7.024,7.156,450000.0
2005-08-12 10:10:00,7.138,7.148,7.026,7.135,550000.0
2005-08-12 10:11:00,7.154,7.154,7.026,7.026,500000.0
2005-08-12 10:12:00,7.134,7.134,7.01,7.091,350000.0
2005-08-12 10:13:00,7.071,7.128,6.998,7.031,500000.0
2005-08-12 10:14:00,7.125,7.154,7.011,7.143,550000.0
2005-08-12 10:15:00,7.178,7.178,7.066,7.121,350000.0
2005-08-12 10:16:00,7.022,7.16,7.022,7.123,400000.0
2005-08-12 10:17:00,7.084,7.108,7.004,7.025,400000.0
2005-08-12 10:18:00,6.991,7.131,6.966,7.131,450000.0
2005-08-12 10:19:00,7.062,7.156,7.026,7.095,400000.0
2005-08-12 10:20:00,7.056,7.116,7.028,7.028,550000.0
2005-08-12 10:21:00,7.108,7.157,7.1,7.139,400000.0
2005-08-12 10:22:00,7.02,7.17,7.02,7.086,400000.0
2005-08-12 10:23:00,7.137,7.154,7.01,7.112,450000.0
2005-08-12 10:24:00,7.157,7.191,7.035,7.165,900000.0
2005-08-12 10:25:00,7.034,7.159,7.016,7.113,700000.0
2005-08-12 10:27:00,7.119,7.151,7.039,7.151,450000.0
2005-08-12 10:30:00,7.074,7.136,7.015,7.064,400000.0
2005-08-12 10:32:00,7.085,7.133,7.013,7.119,700000.0
2005-08-12 10:34:00,7.152,7.152,7.018,7.109,500000.0
2005-08-12 10:35:00,7.035,7.126,7.035,7.063,400000.0
2005-08-12 10:36:00,7.061,7.134,7.031,7.039,500000.0
2005-08-12 10:38:00,7.043,7.217,7.043,7.149,400000.0
2005-08-12 10:39:00,7.101,7.141,6.986,6.986,650000.0
2005-08-12 10:40:00,7.117,7.127,7.016,7.126,550000.0
2005-08-12 10:41:00,7.122,7.141,7.033,7.033,350000.0
2005-08-12 10:42:00,7.126,7.175,7.047,7.134,750000.0
2005-08-12 10:44:00,7.113,7.146,7.023,7.115,900000.0
2005-08-12 10:45:00,7.116,7.159,7.01,7.096,350000.0
2005-08-12 10:47:00,7.136,7.201,7.042,7.042,350000.0
2005-08-12 10:48:00,7.074,7.165,6.998,7.148,450000.0
2005-08-12 10:49:00,7.142,7.142,7.017,7.032,600000.0
2005-08-12 10:50:00,7.098,7.129,7.007,7.016,800000.0
2005-08-12 10:51:00,7.133,7.191,7.062,7.149,550000.0
2005-08-12 10:53:00,7.095,7.137,6.997,7.058,500000.0
2005-08-12 10:54:00,7.118,7.124,7.017,7.124,400000.0
2005-08-12 10:55:00,7.106,7.125,6.99,7.089,800000.0
2005-08-12 10:56:00,7.098,7.173,7.026,7.147,400000.0
2005-08-12 10:57:00,7.116,7.173,7.035,7.122,450000.0
2005-08-12 10:59:00,7.127,7.142,6.998,6.998,450000.0
2005-08-12 11:01:00,7.005,7.14,7.001,7.1,500000.0
2005-08-12 11:02:00,7.152,7.152,7.015,7.083,400000.0
2005-08-12 11:03:00,7.075,7.158,7.025,7.068,550000.0
2005-08-12 11:04:00,7.148,7.148,7.04,7.139,400000.0
2005-08-12 11:05:00,7.009,7.151,7.009,7.035,550000.0
2005-08-12 11:06:00,7.121,7.146,7.019,7.019,350000.0
2005-08-12 11:07:00,7.1,7.137,7.044,7.132,450000.0
2005-08-12 11:08:00,7.056,7.17,7.037,7.16,350000.0
2005-08-12 11:09:00,7.131,7.131,7.013,7.11,500000.0
2005-08-12 11:10:00,7.009,7.137,7.009,7.062,400000.0
2005-08-12 11:11:00,7.122,7.16,7.03,7.122,350000.0
2005-08-12 11:12:00,7.129,7.149,7.041,7.11,550000.0
2005-08-12 11:13:00,7.11,7.153,7.005,7.153,500000.0
2005-08-12 11:14:00,7.07,7.168,7.041,7.144,400000.0
2005-08-12 11:15:00,7.039,7.176,7.037,7.065,400000.0
2005-08-12 11:16:00,7.058,7.121,7.044,7.121,500000.0
2005-08-12 11:17:00,7.14,7.15,7.035,7.15,350000.0
2005-08-12 11:18:00,7.06,7.101,7.051,7.078,350000.0
2005-08-12 11:19:00,7.045,7.167,7.034,7.165,550000.0
2005-08-12 11:21:00,7.14,7.14,7.007,7.106,450000.0
2005-08-12 11:22:00,7.138,7.157,7.009,7.01,400000.0
2005-08-12 11:23:00,7.02,7.138,7.02,7.02,500000.0
2005-08-12 11:24:00,7.061,7.124,6.981,7.1,550000.0
2005-08-12 11:25:00,7.041,7.151,7.027,7.027,550000.0
2005-08-12 11:26:00,7.118,7.138,7.026,7.138,400000.0
2005-08-12 11:27:00,7.014,7.132,7.007,7.132,500000.0
2005-08-12 11:28:00,7.036,7.115,7.017,7.108,350000.0
2005-08-12 11:30:00,7.128,7.128,7.017,7.017,500000.0
2005-08-12 11:31:00,7.105,7.133,7.015,7.085,350000.0
2005-08-12 11:32:00,7.088,7.112,7.011,7.011,450000.0
2005-08-12 11:34:00,7.066,7.115,7.034,7.098,350000.0
2005-08-12 11:35:00,7.097,7.129,6.976,7.063,450000.0
2005-08-12 11:36:00,7.02,7.138,6.982,7.065,550000.0
2005-08-12 11:38:00,7.09,7.109,7.002,7.109,400000.0
2005-08-12 11:39:00,7.066,7.16,7.025,7.064,350000.0
2005-08-12 11:41:00,7.04,7.128,7.04,7.078,350000.0
2005-08-12 11:43:00,7.152,7.157,7.055,7.157,350000.0
2005-08-12 11:44:00,7.144,7.15,7.025,7.114,450000.0
2005-08-12 11:45:00,7.041,7.116,7.01,7.116,550000.0
2005-08-12 11:46:00,7.107,7.115,7.007,7.04,400000.0
2005-08-12 11:48:00,7.092,7.131,7.027,7.131,400000.0
2005-08-12 11:49:00,7.126,7.158,7.043,7.094,350000.0
2005-08-12 11:50:00,7.099,7.153,7.031,7.153,350000.0
2005-08-12 11:51:00,7.009,7.118,7.009,7.118,450000.0
2005-08-12 11:52:00,7.069,7.164,7.027,7.163,450000.0
2005-08-12 11:54:00,7.172,7.198,7.076,7.132,550000.0
2005-08-12 11:55:00,7.088,7.163,7.046,7.163,350000.0
2005-08-12 11:56:00,7.104,7.149,7.075,7.079,350000.0
2005-08-12 11:57:00,7.153,7.18,7.066,7.133,450000.0
2005-08-12 11:58:00,7.053,7.165,7.038,7.165,350000.0
2005-08-12 11:59:00,7.144,7.193,7.064,7.106,450000.0
2005-08-12 12:00:00,7.124,7.124,7.02,7.02,350000.0
2005-08-12 12:01:00,7.152,7.199,7.066,7.084,500000.0
2005-08-12 12:02:00,7.132,7.18,7.048,7.048,400000.0
2005-08-12 12:03:00,7.034,7.107,7.016,7.099,550000.0
2005-08-12 12:05:00,7.12,7.149,7.021,7.064,350000.0
2005-08-12 12:06:00,7.132,7.146,7.077,7.146,350000.0
2005-08-12 12:07:00,7.159,7.181,7.035,7.105,450000.0
2005-08-12 12:08:00,7.143,7.157,7.033,7.157,450000.0
2005-08-12 12:10:00,7.12,7.147,7.046,7.098,400000.0
2005-08-12 12:11:00,7.066,7.123,7.033,7.033,300000.0
2005-08-12 12:12:00,7.009,7.135,7.009,7.037,350000.0
2005-08-12 12:14:00,7.127,7.162,7.013,7.049,550000.0
2005-08-12 12:15:00,7.086,7.166,7.029,7.063,400000.0
2005-08-12 12:16:00,7.076,7.137,7.02,7.071,400000.0
2005-08-12 12:18:00,7.122,7.122,7.036,7.036,450000.0
2005-08-12 12:20:00,7.07,7.154,7.01,7.068,500000.0
2005-08-12 12:21:00,7.118,7.182,7.065,7.135,500000.0
2005-08-12 12:22:00,7.157,7.158,7.056,7.127,400000.0
2005-08-12 12:23:00,7.155,7.155,7.02,7.032,400000.0
2005-08-12 12:24:00,7.14,7.14,7.017,7.104,600000.0
2005-08-12 12:25:00,7.14,7.14,7.022,7.113,450000.0
2005-08-12 12:27:00,7.119,7.155,7.046,7.133,550000.0
2005-08-12 12:29:00,7.129,7.18,7.019,7.035,500000.0
2005-08-12 12:30:00,7.017,7.141,6.988,7.141,450000.0
2005-08-12 12:31:00,7.123,7.123,7.053,7.117,350000.0
2005-08-12 12:32:00,7.014,7.139,7.014,7.024,300000.0
2005-08-12 12:34:00,6.996,7.134,6.996,7.016,450000.0
2005-08-12 12:35:00,7.146,7.154,7.039,7.039,350000.0
2005-08-12 12:36:00,7.161,7.161,7.041,7.124,350000.0
2005-08-12 12:37:00,7.158,7.177,7.072,7.072,500000.0
2005-08-12 12:38:00,7.125,7.148,7.021,7.093,450000.0
2005-08-12 12:39:00,7.118,7.204,7.045,7.131,450000.0
2005-08-12 12:40:00,7.094,7.144,7.03,7.063,450000.0
2005-08-12 12:41:00,7.101,7.138,7.018,7.138,450000.0
2005-08-12 12:42:00,7.024,7.149,7.024,7.107,550000.0
2005-08-12 12:43:00,7.094,7.138,7.031,7.045,500000.0
2005-08-12 12:44:00,7.1,7.155,7.027,7.027,450000.0
2005-08-12 12:45:00,7.061,7.133,6.999,7.049,400000.0
2005-08-12 12:46:00,7.006,7.124,7.005,7.005,500000.0
2005-08-12 12:47:00,7.056,7.145,7.001,7.059,350000.0
2005-08-12 12:48:00,7.018,7.119,6.962,7.09,550000.0
2005-08-12 12:49:00,7.037,7.13,7.023,7.033,450000.0
2005-08-12 12:51:00,7.018,7.16,7.017,7.14,500000.0
2005-08-12 12:52:00,7.037,7.103,6.992,7.095,500000.0
2005-08-12 12:53:00,7.038,7.146,7.038,7.11,500000.0
2005-08-12 12:55:00,7.051,7.13,7.024,7.13,450000.0
2005-08-12 12:56:00,7.098,7.137,7.012,7.028,450000.0
2005-08-12 12:58:00,7.031,7.113,6.969,6.999,400000.0
2005-08-12 12:59:00,7.062,7.101,6.982,7.101,450000.0
2005-08-12 13:00:00,7.1,7.104,6.981,7.038,500000.0
2005-08-12 13:01:00,6.974,7.092,6.958,7.062,400000.0
2005-08-12 13:02:00,7.023,7.113,7.006,7.056,400000.0
2005-08-12 13:04:00,7.073,7.144,7.017,7.026,450000.0
2005-08-12 13:05:00,7.008,7.119,7.008,7.116,400000.0
2005-08-12 13:06:00,7.125,7.125,6.982,7.082,450000.0
2005-08-12 13:07:00,7.135,7.135,6.991,7.055,500000.0
2005-08-12 13:08:00,7.064,7.181,7.04,7.04,400000.0
2005-08-12 13:09:00,7.146,7.146,7.024,7.026,450000.0
2005-08-12 13:10:00,7.079,7.096,6.979,7.009,500000.0
2005-08-12 13:11:00,7.028,7.117,7.028,7.099,400000.0
2005-08-12 13:12:00,7.124,7.126,7.026,7.026,550000.0
2005-08-12 13:14:00,7.008,7.134,7.008,7.129,350000.0
2005-08-12 13:15:00,7.061,7.15,7.003,7.099,400000.0
2005-08-12 13:17:00,7.122,7.138,7.017,7.134,450000.0
2005-08-12 13:18:00,7.002,7.143,7.002,7.119,400000.0
2005-08-12 13:20:00,7.052,7.132,7.022,7.07,500000.0
2005-08-12 13:21:00,7.022,7.129,7.007,7.007,350000.0
2005-08-12 13:24:00,7.112,7.13,7.008,7.046,450000.0
2005-08-12 13:25:00,7.132,7.143,7.067,7.14,350000.0
2005-08-12 13:28:00,7.084,7.136,6.993,7.043,400000.0
2005-08-12 13:29:00,7.141,7.156,7.01,7.114,350000.0
2005-08-12 13:30:00,7.139,7.139,7.009,7.039,450000.0
2005-08-12 13:31:00,7.01,7.134,7.005,7.126,450000.0
2005-08-12 13:33:00,7.055,7.121,7.027,7.064,350000.0
2005-08-12 13:34:00,6.991,7.171,6.991,7.06,350000.0
2005-08-12 13:35:00,7.106,7.162,7.046,7.046,400000.0
2005-08-12 13:36:00,7.081,7.156,7.022,7.115,450000.0
2005-08-12 13:37:00,7.051,7.136,7.051,7.111,350000.0
2005-08-12 13:38:00,7.054,7.145,6.999,7.145,400000.0
2005-08-12 13:39:00,7.123,7.169,7.051,7.127,500000.0
2005-08-12 13:40:00,7.129,7.173,7.042,7.153,350000.0
2005-08-12 13:41:00,7.027,7.141,7.01,7.141,400000.0
2005-08-12 13:42:00,7.138,7.138,7.027,7.109,350000.0
2005-08-12 13:43:00,7.136,7.161,7.004,7.115,500000.0
2005-08-12 13:45:00,7.049,7.142,7.015,7.117,400000.0
2005-08-12 13:46:00,7.072,7.148,7.048,7.094,450000.0
2005-08-12 13:47:00,7.082,7.176,7.033,7.176,350000.0
2005-08-12 13:48:00,7.126,7.14,7.021,7.093,400000.0
2005-08-12 13:50:00,7.03,7.095,7.026,7.095,450000.0
2005-08-12 13:52:00,7.152,7.152,7.028,7.129,350000.0
2005-08-12 13:53:00,7.054,7.153,7.013,7.067,450000.0
2005-08-12 13:54:00,7.096,7.153,7.04,7.143,400000.0
2005-08-12 13:55:00,7.102,7.134,7.066,7.098,350000.0
2005-08-12 13:56:00,7.145,7.21,7.029,7.029,400000.0
2005-08-12 13:58:00,7.014,7.138,7.009,7.035,650000.0
2005-08-12 13:59:00,7.06,7.114,7.023,7.036,400000.0
2005-08-12 14:01:00,7.098,7.159,7.048,7.159,400000.0
2005-08-12 14:02:00,7.158,7.158,7.034,7.093,350000.0
2005-08-12 14:03:00,7.132,7.149,7.074,7.129,350000.0
2005-08-12 14:04:00,7.041,7.151,7.041,7.151,350000.0
2005-08-12 14:06:00,7.129,7.157,7.04,7.13,350000.0
2005-08-12 14:07:00,7.108,7.14,7.021,7.111,400000.0
2005-08-12 14:10:00,7.036,7.14,7.036,7.079,350000.0
2005-08-12 14:11:00,7.09,7.136,7.058,7.136,400000.0
2005-08-12 14:12:00,7.143,7.156,7.113,7.152,450000.0
2005-08-12 14:13:00,7.092,7.092,6.991,7.026,350000.0
2005-08-12 14:15:00,7.013,7.155,7.013,7.058,500000.0
2005-08-12 14:16:00,7.046,7.154,7.023,7.104,450000.0
2005-08-12 14:18:00,7.047,7.171,7.047,7.164,400000.0
2005-08-12 14:20:00,7.052,7.145,7.052,7.059,350000.0
2005-08-12 14:21:00,7.041,7.149,7.023,7.081,450000.0
2005-08-12 14:22:00,7.129,7.167,7.031,7.031,450000.0
2005-08-12 14:24:00,7.149,7.153,7.056,7.139,400000.0
2005-08-12 14:25:00,7.069,7.125,7.05,7.06,350000.0
2005-08-12 14:26:00,7.06,7.14,7.007,7.067,350000.0
2005-08-12 14:27:00,7.071,7.14,7.008,7.14,400000.0
2005-08-12 14:28:00,7.111,7.143,7.045,7.09,400000.0
2005-08-12 14:29:00,7.078,7.134,7.003,7.094,350000.0
2005-08-12 14:30:00,7.056,7.095,6.983,6.983,550000.0
2005-08-12 14:31:00,7.049,7.158,7.043,7.125,400000.0
2005-08-12 14:32:00,7.107,7.124,7.036,7.06,500000.0
2005-08-12 14:33:00,7.044,7.128,6.996,7.039,500000.0
2005-08-12 14:34:00,7.076,7.123,6.995,6.995,450000.0
2005-08-12 14:35:00,7.102,7.111,7.041,7.048,350000.0
2005-08-12 14:36:00,7.109,7.124,7.013,7.124,400000.0
2005-08-12 14:37:00,7.05,7.14,7.026,7.14,550000.0
2005-08-12 14:38:00,7.091,7.138,7.04,7.102,400000.0
2005-08-12 14:39:00,7.112,7.145,7.01,7.025,500000.0
2005-08-12 14:40:00,7.04,7.103,6.984,7.036,400000.0
2005-08-12 14:41:00,7.025,7.129,7.024,7.082,550000.0
2005-08-12 14:42:00,6.967,7.053,6.938,7.044,400000.0
2005-08-12 14:44:00,6.998,7.072,6.982,7.072,450000.0
2005-08-12 14:45:00,7.066,7.118,7.029,7.098,400000.0
2005-08-12 14:46:00,7.098,7.119,7.006,7.024,350000.0
2005-08-12 14:47:00,7.054,7.084,6.961,7.061,350000.0
2005-08-12 14:48:00,7.047,7.083,6.978,7.068,400000.0
2005-08-12 14:49:00,7.114,7.133,6.98,6.98,500000.0
2005-08-12 14:50:00,7.001,7.04,6.945,6.945,400000.0
2005-08-12 14:51:00,7.078,7.094,6.982,7.05,350000.0
2005-08-12 14:52:00,7.107,7.107,7.013,7.041,450000.0
2005-08-12 14:53:00,7.002,7.081,6.976,7.027,400000.0
2005-08-12 14:54:00,6.925,7.101,6.925,6.994,550000.0
2005-08-12 14:55:00,7.048,7.056,6.95,6.95,450000.0
2005-08-12 14:56:00,7.045,7.064,6.918,7.045,550000.0
2005-08-12 14:57:00,7.075,7.081,6.982,7.07,450000.0
2005-08-12 14:58:00,7.008,7.075,6.971,7.035,400000.0
2005-08-12 14:59:00,7.024,7.124,6.974,7.081,550000.0
2005-08-12 15:00:00,6.922,7.065,6.922,6.975,450000.0
2005-08-12 15:01:00,7.002,7.033,6.92,6.994,450000.0
2005-08-12 15:02:00,6.953,7.079,6.924,7.015,450000.0
2005-08-12 15:03:00,7.014,7.051,6.894,7.051,500000.0
2005-08-12 15:04:00,6.985,7.063,6.923,6.938,550000.0
2005-08-12 15:05:00,6.924,7.023,6.924,6.947,550000.0
2005-08-12 15:06:00,7.01,7.028,6.986,6.986,400000.0
2005-08-12 15:07:00,6.944,7.059,6.93,7.012,350000.0
2005-08-12 15:08:00,6.919,7.056,6.919,7.013,500000.0
2005-08-12 15:09:00,7.036,7.045,6.899,6.917,450000.0
2005-08-12 15:10:00,6.955,7.042,6.902,6.949,400000.0
2005-08-12 15:11:00,6.955,7.103,6.938,6.947,500000.0
2005-08-12 15:12:00,6.981,7.067,6.952,7.016,400000.0
2005-08-12 15:13:00,7.013,7.051,6.952,7.048,400000.0
2005-08-12 15:14:00,7.005,7.03,6.867,6.977,500000.0
2005-08-12 15:15:00,6.92,7.045,6.908,6.985,400000.0
2005-08-12 15:16:00,7.042,7.069,6.93,6.986,450000.0
2005-08-12 15:17:00,6.964,7.045,6.895,6.974,450000.0
2005-08-12 15:18:00,7.022,7.022,6.861,6.926,400000.0
2005-08-12 15:19:00,6.946,7.008,6.919,6.969,450000.0
2005-08-12 15:20:00,6.939,6.997,6.918,6.997,400000.0
2005-08-12 15:21:00,6.953,6.998,6.873,6.998,450000.0
2005-08-12 15:22:00,6.979,7.014,6.941,6.989,450000.0
2005-08-12 15:23:00,6.934,7.032,6.934,7.001,400000.0
2005-08-12 15:24:00,6.995,7.028,6.918,7.008,350000.0
2005-08-12 15:25:00,7.024,7.045,6.917,6.994,350000.0
2005-08-12 15:26:00,6.905,7.012,6.905,6.918,550000.0
2005-08-12 15:27:00,6.947,7.045,6.944,6.951,350000.0
2005-08-12 15:28:00,6.944,7.058,6.944,7.014,350000.0
2005-08-12 15:29:00,6.963,6.992,6.889,6.889,500000.0
2005-08-12 15:30:00,7.008,7.032,6.927,6.971,450000.0
2005-08-12 15:31:00,6.969,7.082,6.967,6.967,500000.0
2005-08-12 15:32:00,6.935,7.012,6.886,7.012,450000.0
2005-08-12 15:33:00,6.984,6.989,6.906,6.989,400000.0
2005-08-12 15:34:00,6.918,7.043,6.897,6.897,400000.0
2005-08-12 15:35:00,6.97,7.024,6.942,6.971,400000.0
2005-08-12 15:36:00,6.989,7.051,6.92,7.042,550000.0
2005-08-12 15:37:00,6.939,7.094,6.939,7.015,400000.0
2005-08-12 15:38:00,6.979,7.068,6.952,6.972,450000.0
2005-08-12 15:39:00,6.927,7.052,6.927,6.96,500000.0
2005-08-12 15:40:00,6.945,7.046,6.939,6.959,450000.0
2005-08-12 15:41:00,6.953,7.081,6.953,7.049,400000.0
2005-08-12 15:42:00,7.046,7.046,6.932,6.955,350000.0
2005-08-12 15:43:00,6.988,7.038,6.919,6.923,450000.0
2005-08-12 15:44:00,7.045,7.068,6.967,7.048,350000.0
2005-08-12 15:45:00,7.065,7.067,6.978,7.061,450000.0
2005-08-12 15:46:00,6.959,7.064,6.955,6.972,400000.0
2005-08-12 15:47:00,7.046,7.089,6.943,6.956,550000.0
2005-08-12 15:48:00,6.974,7.003,6.911,6.93,350000.0
2005-08-12 15:49:00,7.002,7.055,6.986,7.055,350000.0
2005-08-12 15:50:00,6.959,7.073,6.953,7.046,550000.0
2005-08-12 15:51:00,7.023,7.072,6.926,6.951,350000.0
2005-08-12 15:52:00,6.927,7.048,6.918,6.918,350000.0
2005-08-12 15:53:00,7.023,7.066,6.921,7.008,500000.0
2005-08-12 15:54:00,7.036,7.054,6.99,7.054,450000.0
2005-08-12 15:55:00,6.939,7.031,6.938,7.031,500000.0
2005-08-12 15:56:00,6.929,7.077,6.929,7.008,450000.0
2005-08-12 15:57:00,6.975,7.021,6.956,6.998,450000.0
2005-08-12 15:58:00,6.962,7.062,6.917,7.062,500000.0
2005-08-12 15:59:00,7.073,7.073,6.947,6.978,450000.0
2005-08-12 16:00:00,7.046,7.052,6.922,7.007,500000.0
2005-08-12 16:01:00,7.044,7.044,6.9,6.917,400000.0
2005-08-12 16:02:00,6.955,7.087,6.948,7.018,550000.0
2005-08-12 16:03:00,7.055,7.055,6.928,6.971,450000.0
2005-08-12 16:04:00,6.904,7.029,6.904,7.005,550000.0
2005-08-12 16:05:00,6.937,7.041,6.937,7.017,400000.0
2005-08-12 16:06:00,6.945,7.049,6.906,7.022,350000.0
2005-08-12 16:07:00,6.968,7.049,6.961,6.961,500000.0
2005-08-12 16:08:00,6.961,7.109,6.961,7.012,550000.0
2005-08-12 16:09:00,6.956,7.066,6.956,7.062,350000.0
2005-08-12 16:10:00,7.049,7.093,6.962,7.069,500000.0
2005-08-12 16:11:00,6.944,7.083,6.929,6.929,500000.0
2005-08-12 16:12:00,6.981,6.991,6.931,6.966,350000.0
2005-08-12 16:13:00,6.962,7.051,6.926,7.051,450000.0
2005-08-12 16:14:00,7.059,7.059,6.919,6.988,500000.0
2005-08-12 16:15:00,7.054,7.061,6.923,6.923,350000.0
2005-08-12 16:16:00,6.996,7.064,6.945,7.034,550000.0
2005-08-12 16:17:00,7.036,7.067,6.941,6.941,350000.0
2005-08-12 16:18:00,7.036,7.037,6.931,7.019,400000.0
2005-08-12 16:19:00,7.012,7.051,6.932,7.007,450000.0
2005-08-12 16:20:00,7.06,7.096,6.958,6.958,550000.0
2005-08-12 16:21:00,6.955,7.062,6.904,7.032,500000.0
2005-08-12 16:22:00,7.011,7.011,6.892,6.968,450000.0
2005-08-12 16:23:00,6.955,7.059,6.948,6.948,400000.0
2005-08-12 16:24:00,7.023,7.072,6.948,7.066,550000.0
2005-08-12 16:25:00,7.038,7.064,6.986,7.061,350000.0
2005-08-12 16:26:00,7.016,7.057,6.922,6.922,550000.0
2005-08-12 16:27:00,7.061,7.061,6.963,6.987,250000.0
2005-08-12 16:28:00,6.996,7.042,6.948,7.042,400000.0
2005-08-12 16:29:00,7.032,7.033,6.976,6.988,300000.0
2005-08-12 16:30:00,6.936,7.026,6.901,7.003,550000.0
2005-08-12 16:31:00,6.959,7.032,6.915,6.969,400000.0
2005-08-12 16:32:00,7.038,7.038,6.931,7.018,400000.0
2005-08-12 16:33:00,6.965,7.069,6.961,6.976,350000.0
2005-08-12 16:34:00,6.998,7.046,6.945,7.046,350000.0
2005-08-12 16:35:00,6.957,7.054,6.917,6.96,500000.0
2005-08-12 16:37:00,7.049,7.051,6.954,6.967,500000.0
2005-08-12 16:38:00,6.894,7.016,6.894,6.907,450000.0
2005-08-12 16:39:00,6.979,7.051,6.957,7.036,500000.0
2005-08-12 16:40:00,7.042,7.051,6.894,7.021,400000.0
2005-08-12 16:41:00,6.94,7.018,6.939,6.939,350000.0
2005-08-12 16:42:00,6.949,7.054,6.931,7.048,500000.0
2005-08-12 16:43:00,6.927,7.054,6.927,6.973,350000.0
2005-08-12 16:44:00,7.046,7.046,6.908,6.908,400000.0
2005-08-12 16:45:00,6.905,6.996,6.9,6.959,400000.0
2005-08-12 16:46:00,6.956,7.012,6.937,7.004,350000.0
2005-08-12 16:47:00,6.937,7.042,6.902,6.946,600000.0
2005-08-12 16:48:00,7.012,7.041,6.911,6.981,500000.0
2005-08-12 16:49:00,7.008,7.072,6.933,6.933,450000.0
2005-08-12 16:50:00,6.932,7.047,6.932,6.997,400000.0
2005-08-12 16:51:00,7.07,7.082,6.948,6.948,400000.0
2005-08-12 16:52:00,6.966,7.057,6.947,7.057,450000.0
2005-08-12 16:53:00,6.974,7.109,6.965,6.988,350000.0
2005-08-12 16:54:00,6.975,7.089,6.953,6.953,450000.0
2005-08-12 16:55:00,7.02,7.051,6.928,6.972,550000.0
2005-08-12 16:56:00,6.96,7.054,6.932,6.94,400000.0
2005-08-12 16:57:00,6.954,7.063,6.933,6.933,300000.0
2005-08-12 16:58:00,6.953,7.064,6.949,7.019,500000.0
2005-08-12 16:59:00,6.966,7.056,6.945,6.958,400000.0
2005-08-12 17:00:00,7.02,7.068,6.938,6.938,350000.0
2005-08-12 17:01:00,6.976,7.069,6.949,6.968,500000.0
2005-08-12 17:02:00,6.975,7.055,6.975,7.013,400000.0
2005-08-12 17:03:00,6.972,7.043,6.94,7.002,500000.0
2005-08-12 17:04:00,6.959,7.054,6.917,6.981,350000.0
2005-08-12 17:05:00,7.031,7.031,6.918,7.006,400000.0
2005-08-12 17:06:00,7.051,7.051,6.908,7.003,350000.0
2005-08-12 17:08:00,6.913,7.055,6.913,6.984,500000.0
2005-08-12 17:09:00,7.01,7.045,6.918,6.962,300000.0
2005-08-12 17:11:00,7.065,7.066,6.931,6.942,400000.0
2005-08-12 17:12:00,7.009,7.049,6.942,6.953,400000.0
2005-08-12 17:13:00,6.974,7.069,6.96,7.057,450000.0
2005-08-12 17:14:00,6.979,7.035,6.919,7.035,550000.0
2005-08-12 17:15:00,6.935,7.033,6.912,6.978,350000.0
2005-08-12 17:16:00,7.032,7.032,6.912,6.993,450000.0
2005-08-12 17:17:00,7.032,7.064,6.963,6.976,400000.0
2005-08-12 17:18:00,7.005,7.048,6.96,7.048,350000.0
2005-08-12 17:19:00,6.94,7.069,6.94,7.024,450000.0
2005-08-12 17:20:00,6.992,7.059,6.916,6.94,350000.0
2005-08-12 17:21:00,7.04,7.064,6.928,7.055,500000.0
2005-08-12 17:22:00,6.917,7.052,6.905,7.005,450000.0
2005-08-12 17:23:00,6.94,7.034,6.932,7.014,550000.0
2005-08-12 17:24:00,7.032,7.042,6.96,6.971,350000.0
2005-08-12 17:25:00,7.043,7.059,6.967,7.059,400000.0
2005-08-12 17:26:00,6.926,7.028,6.915,6.999,450000.0
2005-08-12 17:27:00,7.047,7.072,6.966,7.043,400000.0
2005-08-12 17:28:00,6.998,7.066,6.913,6.919,550000.0
2005-08-12 17:29:00,6.956,7.066,6.956,7.049,500000.0
2005-08-12 17:30:00,6.929,7.063,6.929,7.055,450000.0
2005-08-12 17:31:00,7.009,7.077,6.955,7.034,600000.0
2005-08-12 17:32:00,6.971,7.092,6.966,7.029,400000.0
2005-08-12 17:33:00,7.013,7.048,6.94,7.047,400000.0
2005-08-12 17:34:00,7.042,7.13,6.959,7.089,450000.0
2005-08-12 17:35:00,6.998,7.059,6.937,7.0,500000.0
2005-08-12 17:36:00,7.018,7.058,6.923,7.047,450000.0
2005-08-12 17:37:00,7.038,7.038,6.892,6.989,550000.0
2005-08-12 17:38:00,6.984,7.072,6.974,6.984,400000.0
2005-08-12 17:39:00,7.022,7.042,6.943,6.962,350000.0
2005-08-12 17:40:00,6.967,7.059,6.967,7.044,500000.0
2005-08-12 17:41:00,6.966,7.047,6.963,6.965,350000.0
2005-08-12 17:42:00,6.93,7.075,6.928,7.02,500000.0
2005-08-12 17:43:00,7.045,7.045,6.881,6.924,400000.0
2005-08-12 17:44:00,7.041,7.095,6.971,7.037,450000.0
2005-08-12 17:45:00,6.952,7.022,6.926,6.962,550000.0
2005-08-12 17:46:00,7.024,7.026,6.914,7.01,350000.0
2005-08-12 17:47:00,7.045,7.065,6.958,6.998,400000.0
2005-08-12 17:48:00,7.038,7.054,6.942,7.054,400000.0
2005-08-12 17:49:00,7.018,7.059,6.963,7.018,350000.0
2005-08-12 17:50:00,7.031,7.05,6.943,6.943,550000.0
2005-08-12 17:51:00,6.964,7.02,6.902,6.956,550000.0
2005-08-12 17:52:00,7.018,7.057,6.918,6.925,350000.0
2005-08-12 17:53:00,7.013,7.074,6.981,6.981,500000.0
2005-08-12 17:54:00,6.975,7.059,6.929,7.059,350000.0
2005-08-12 17:55:00,6.964,7.06,6.951,7.022,350000.0
2005-08-12 17:56:00,6.935,7.063,6.935,6.97,400000.0
2005-08-12 17:57:00,7.029,7.069,6.971,7.013,400000.0
2005-08-12 17:58:00,7.002,7.002,6.911,6.97,450000.0
2005-08-12 17:59:00,6.895,7.021,6.883,7.021,350000.0
2005-08-12 18:00:00,6.929,7.036,6.926,7.011,350000.0
2005-08-12 18:01:00,7.006,7.053,6.921,6.975,450000.0
2005-08-12 18:02:00,6.927,7.021,6.901,7.001,500000.0
2005-08-12 18:03:00,6.998,7.021,6.959,6.993,350000.0
2005-08-12 18:04:00,7.048,7.074,6.935,6.985,400000.0
2005-08-12 18:05:00,6.969,7.047,6.88,7.041,550000.0
2005-08-12 18:06:00,7.003,7.05,6.91,6.91,450000.0
2005-08-12 18:07:00,7.047,7.047,6.914,7.034,400000.0
2005-08-12 18:08:00,6.969,7.037,6.91,7.013,300000.0
2005-08-12 18:09:00,7.001,7.029,6.921,6.959,400000.0
2005-08-12 18:10:00,7.016,7.052,6.92,6.92,300000.0
2005-08-12 18:11:00,6.938,7.025,6.894,7.005,450000.0
2005-08-12 18:12:00,7.019,7.065,6.928,7.059,350000.0
2005-08-12 18:13:00,6.971,7.071,6.932,7.071,450000.0
2005-08-12 18:14:00,6.942,7.054,6.942,7.029,400000.0
2005-08-12 18:15:00,6.941,7.079,6.941,7.008,550000.0
2005-08-12 18:16:00,6.933,7.053,6.916,6.924,400000.0
2005-08-12 18:17:00,6.945,7.013,6.911,6.959,550000.0
2005-08-12 18:18:00,7.001,7.084,6.929,6.929,500000.0
2005-08-12 18:19:00,6.932,7.024,6.927,6.927,550000.0
2005-08-12 18:20:00,6.961,7.069,6.928,7.0,400000.0
2005-08-12 18:21:00,6.945,7.008,6.879,6.986,550000.0
2005-08-12 18:23:00,7.031,7.043,6.957,7.036,400000.0
2005-08-12 18:24:00,7.015,7.026,6.916,7.026,400000.0
2005-08-12 18:25:00,6.964,7.062,6.927,6.953,500000.0
2005-08-12 18:26:00,6.965,7.05,6.949,7.045,550000.0
2005-08-12 18:27:00,6.965,7.008,6.923,6.977,400000.0
2005-08-12 18:28:00,7.018,7.034,6.93,7.034,350000.0
2005-08-12 18:29:00,6.987,7.055,6.974,7.055,350000.0
2005-08-12 18:30:00,7.004,7.048,6.896,6.979,450000.0
2005-08-12 18:31:00,6.996,6.996,6.893,6.98,350000.0
2005-08-12 18:32:00,6.962,7.024,6.903,6.956,450000.0
2005-08-12 18:33:00,6.993,7.039,6.926,6.932,500000.0
2005-08-12 18:34:00,7.003,7.045,6.93,7.038,400000.0
2005-08-12 18:35:00,6.956,7.027,6.956,6.968,350000.0
2005-08-12 18:36:00,6.956,7.014,6.897,6.987,550000.0
2005-08-12 18:37:00,6.943,6.999,6.923,6.969,500000.0
2005-08-12 18:38:00,6.993,6.997,6.889,6.965,450000.0
2005-08-12 18:39:00,7.034,7.059,6.956,7.014,400000.0
2005-08-12 18:40:00,6.999,7.008,6.881,6.945,250000.0
2005-08-12 18:42:00,6.939,7.003,6.878,6.918,550000.0
2005-08-12 18:43:00,6.969,7.011,6.892,7.011,400000.0
2005-08-12 18:45:00,6.897,7.007,6.897,6.984,350000.0
2005-08-12 18:46:00,6.905,7.008,6.865,7.008,350000.0
2005-08-12 18:47:00,6.919,7.02,6.863,6.979,400000.0
2005-08-12 18:48:00,7.039,7.045,6.908,6.985,250000.0
2005-08-12 18:50:00,7.046,7.052,6.927,7.025,300000.0
2005-08-12 18:51:00,6.992,7.01,6.907,6.94,450000.0
2005-08-12 18:52:00,6.988,7.051,6.922,7.035,550000.0
2005-08-12 18:53:00,7.002,7.031,6.96,7.023,450000.0
2005-08-12 18:54:00,7.003,7.005,6.924,7.005,400000.0
2005-08-12 18:55:00,6.929,7.036,6.912,6.984,350000.0
2005-08-12 18:56:00,6.974,6.99,6.918,6.983,250000.0
2005-08-12 18:57:00,7.022,7.022,6.871,6.981,450000.0
2005-08-12 18:58:00,7.022,7.03,6.949,7.006,350000.0
2005-08-12 18:59:00,6.943,7.015,6.943,6.982,450000.0
2005-08-12 19:00:00,6.958,7.038,6.906,7.037,350000.0
2005-08-12 19:02:00,6.964,7.028,6.917,7.004,400000.0
2005-08-12 19:03:00,6.989,6.989,6.894,6.903,350000.0
2005-08-12 19:05:00,6.935,7.046,6.925,6.999,500000.0
2005-08-12 19:06:00,6.992,7.027,6.902,7.027,400000.0
2005-08-12 19:07:00,6.972,6.998,6.896,6.94,400000.0
2005-08-12 19:08:00,6.938,7.031,6.931,6.931,350000.0
2005-08-12 19:09:00,6.902,7.057,6.89,6.986,500000.0
2005-08-12 19:10:00,7.039,7.039,6.997,6.997,200000.0
2005-08-12 19:11:00,7.001,7.003,6.961,7.003,200000.0
2005-08-12 19:12:00,6.933,7.04,6.933,7.02,350000.0
2005-08-12 19:13:00,6.96,7.021,6.883,6.883,350000.0
2005-08-12 19:14:00,6.908,7.007,6.894,7.002,400000.0
2005-08-12 19:15:00,6.947,7.028,6.926,7.028,500000.0
2005-08-12 19:16:00,7.034,7.039,6.981,7.003,350000.0
2005-08-12 19:17:00,7.025,7.032,6.9,7.032,350000.0
2005-08-12 19:19:00,7.013,7.047,6.907,7.047,500000.0
2005-08-12 19:20:00,6.938,7.029,6.938,6.963,400000.0
2005-08-12 19:21:00,7.008,7.008,6.9,6.9,350000.0
2005-08-12 19:22:00,6.934,7.052,6.895,6.932,450000.0
2005-08-12 19:23:00,7.012,7.018,6.894,6.904,500000.0
2005-08-12 19:24:00,7.019,7.019,6.907,6.909,450000.0
2005-08-12 19:25:00,6.947,7.052,6.914,6.979,550000.0
2005-08-12 19:26:00,7.014,7.014,6.974,6.995,200000.0
2005-08-12 19:30:00,7.025,7.025,6.855,6.902,400000.0
2005-08-12 19:31:00,6.944,7.032,6.944,6.982,400000.0
2005-08-12 19:32:00,6.973,7.046,6.941,6.957,400000.0
2005-08-12 19:33:00,7.031,7.049,6.971,7.04,350000.0
2005-08-12 19:34:00,7.033,7.033,6.934,6.934,100000.0
2005-08-12 19:38:00,7.033,7.058,6.948,7.013,450000.0
2005-08-12 19:39:00,7.001,7.014,6.897,6.904,450000.0
2005-08-12 19:41:00,6.908,7.053,6.908,6.919,550000.0
2005-08-12 19:42:00,6.91,7.011,6.91,7.011,300000.0
2005-08-12 19:43:00,6.925,6.991,6.901,6.991,550000.0
2005-08-12 20:00:00,6.994,7.002,6.901,6.979,350000.0
2005-08-12 20:01:00,7.036,7.08,6.93,6.93,450000.0
2005-08-12 20:04:00,7.035,7.042,6.929,7.042,300000.0
2005-08-12 20:05:00,6.998,7.021,6.883,7.021,650000.0
2005-08-12 20:21:00,7.003,7.003,6.92,6.953,200000.0
2005-08-12 20:24:00,6.995,6.995,6.903,6.939,200000.0
2005-08-12 20:27:00,6.988,7.014,6.931,6.991,350000.0
2005-08-12 20:33:00,7.016,7.016,6.932,6.964,200000.0
2005-08-12 20:41:00,7.059,7.073,6.943,7.039,350000.0
2005-08-12 20:42:00,7.01,7.01,6.976,6.982,150000.0
2005-08-12 20:43:00,6.959,7.066,6.959,7.066,400000.0
2005-08-12 20:50:00,6.994,6.994,6.894,6.934,200000.0
2005-08-12 20:55:00,6.987,6.987,6.886,6.925,200000.0
2005-08-12 21:00:00,6.997,6.997,6.912,6.945,200000.0
2005-08-12 21:14:00,7.007,7.007,6.923,6.955,200000.0
2005-08-12 21:22:00,6.996,6.996,6.896,6.935,200000.0
2005-08-12 21:35:00,7.007,7.007,6.928,6.962,200000.0
2005-08-12 21:38:00,7.039,7.039,6.891,6.934,500000.0
2005-08-12 21:40:00,7.013,7.013,6.929,6.963,200000.0
2005-08-12 21:45:00,7.02,7.05,6.93,7.05,700000.0
2005-08-12 21:47:00,7.004,7.004,6.905,6.945,200000.0
2005-08-12 21:50:00,6.994,6.994,6.894,6.934,200000.0
2005-08-12 21:52:00,7.01,7.01,6.93,6.964,200000.0
2005-08-12 21:56:00,6.932,7.01,6.918,7.003,250000.0
2005-08-12 21:58:00,7.036,7.036,6.952,6.985,200000.0
2005-08-12 21:59:00,6.964,7.029,6.952,7.029,150000.0
2005-08-12 22:00:00,6.945,7.04,6.945,7.013,300000.0
2005-08-12 22:08:00,6.994,6.994,6.894,6.933,200000.0
2005-08-12 22:12:00,6.988,6.988,6.926,6.926,150000.0
2005-08-12 22:13:00,6.94,7.006,6.922,7.006,400000.0
2005-08-12 22:16:00,7.012,7.015,6.904,6.989,400000.0
2005-08-12 22:20:00,6.961,7.025,6.961,6.991,350000.0
2005-08-12 22:28:00,7.007,7.007,6.906,6.945,200000.0
2005-08-12 22:34:00,7.023,7.023,6.91,6.952,400000.0
2005-08-12 22:37:00,6.99,7.028,6.99,7.01,150000.0
2005-08-12 22:41:00,7.024,7.024,6.941,6.973,200000.0
2005-08-12 22:52:00,7.003,7.003,7.001,7.001,100000.0
2005-08-14 23:03:00,6.952,7.037,6.952,7.026,250000.0
2005-08-14 23:07:00,7.004,7.004,6.905,6.943,200000.0
2005-08-14 23:14:00,7.017,7.017,6.932,6.964,200000.0
2005-08-14 23:17:00,7.026,7.026,6.942,6.975,200000.0
2005-08-14 23:23:00,7.017,7.017,6.916,6.955,200000.0
2005-08-14 23:26:00,6.964,7.031,6.931,6.931,400000.0
2005-08-14 23:39:00,7.015,7.015,6.931,6.964,200000.0
2005-08-14 23:45:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 00:00:00,7.09,7.13,6.9,6.98,200000.0
2005-08-15 00:07:00,7.016,7.016,6.932,6.964,200000.0
2005-08-15 00:16:00,6.944,7.023,6.944,7.018,150000.0
2005-08-15 00:32:00,7.015,7.015,6.931,6.964,200000.0
2005-08-15 00:34:00,6.998,7.045,6.94,7.045,350000.0
2005-08-15 00:35:00,6.964,7.067,6.938,7.023,200000.0
2005-08-15 00:36:00,7.032,7.062,6.945,6.945,450000.0
2005-08-15 00:40:00,7.008,7.008,6.94,6.94,100000.0
2005-08-15 00:48:00,7.021,7.051,7.0,7.005,300000.0
2005-08-15 00:51:00,7.027,7.027,6.943,6.975,200000.0
2005-08-15 00:54:00,7.017,7.017,6.916,6.955,200000.0
2005-08-15 01:05:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 01:06:00,7.007,7.013,6.919,7.013,200000.0
2005-08-15 01:12:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 01:18:00,6.935,7.004,6.935,7.004,100000.0
2005-08-15 01:43:00,7.025,7.025,6.941,6.974,200000.0
2005-08-15 01:50:00,7.014,7.014,6.914,6.954,200000.0
2005-08-15 02:00:00,7.005,7.005,6.9,6.937,200000.0
2005-08-15 02:03:00,7.009,7.063,6.969,7.034,300000.0
2005-08-15 02:06:00,7.016,7.016,6.932,6.964,200000.0
2005-08-15 02:09:00,6.963,7.044,6.942,7.04,450000.0
2005-08-15 02:11:00,6.999,7.0,6.908,6.945,450000.0
2005-08-15 02:13:00,7.014,7.045,6.967,6.972,350000.0
2005-08-15 02:14:00,6.936,7.037,6.9,6.999,700000.0
2005-08-15 02:16:00,6.936,7.006,6.908,6.92,400000.0
2005-08-15 02:20:00,7.005,7.005,6.895,6.934,250000.0
2005-08-15 02:21:00,6.914,7.021,6.914,7.021,100000.0
2005-08-15 02:22:00,6.927,6.985,6.915,6.976,350000.0
2005-08-15 02:25:00,7.035,7.035,6.912,6.999,550000.0
2005-08-15 02:29:00,7.025,7.025,6.908,6.908,100000.0
2005-08-15 02:30:00,6.908,7.025,6.908,7.025,100000.0
2005-08-15 02:34:00,6.994,6.994,6.894,6.933,200000.0
2005-08-15 02:36:00,7.029,7.029,6.921,6.961,400000.0
2005-08-15 02:38:00,7.016,7.016,6.883,6.901,550000.0
2005-08-15 02:40:00,6.894,7.015,6.894,6.984,400000.0
2005-08-15 02:41:00,6.884,7.006,6.884,6.906,350000.0
2005-08-15 02:42:00,6.905,7.019,6.905,6.933,450000.0
2005-08-15 02:43:00,7.027,7.03,6.884,7.03,600000.0
2005-08-15 02:46:00,7.036,7.036,6.91,6.994,600000.0
2005-08-15 02:47:00,6.954,7.057,6.954,6.967,300000.0
2005-08-15 02:49:00,7.013,7.059,6.949,7.031,450000.0
2005-08-15 02:50:00,7.007,7.016,6.931,6.949,400000.0
2005-08-15 02:56:00,6.938,7.02,6.922,6.952,450000.0
2005-08-15 02:58:00,6.9,7.026,6.898,6.985,350000.0
2005-08-15 02:59:00,6.984,7.093,6.945,6.945,550000.0
2005-08-15 03:00:00,6.924,7.041,6.924,6.949,250000.0
2005-08-15 03:04:00,7.014,7.014,6.93,6.964,200000.0
2005-08-15 03:07:00,7.007,7.007,6.906,6.945,200000.0
2005-08-15 03:08:00,6.925,6.925,6.925,6.925,50000.0
2005-08-15 03:09:00,6.925,7.008,6.924,6.994,300000.0
2005-08-15 03:17:00,6.994,7.04,6.919,6.919,400000.0
2005-08-15 03:18:00,6.908,7.025,6.888,6.952,400000.0
2005-08-15 03:19:00,7.039,7.043,6.924,6.924,900000.0
2005-08-15 03:20:00,6.916,7.041,6.908,6.908,800000.0
2005-08-15 03:21:00,6.937,7.064,6.931,7.064,450000.0
2005-08-15 03:22:00,6.941,7.024,6.881,6.939,350000.0
2005-08-15 03:25:00,7.018,7.07,6.932,6.942,650000.0
2005-08-15 03:26:00,7.045,7.045,6.932,6.945,700000.0
2005-08-15 03:32:00,6.991,7.002,6.882,7.002,400000.0
2005-08-15 03:35:00,7.033,7.033,6.887,6.968,650000.0
2005-08-15 03:36:00,6.991,6.991,6.908,6.908,400000.0
2005-08-15 03:37:00,6.981,7.003,6.916,6.994,300000.0
2005-08-15 03:39:00,6.996,7.028,6.89,6.942,350000.0
2005-08-15 03:42:00,6.908,6.993,6.908,6.989,400000.0
2005-08-15 03:43:00,7.025,7.025,6.876,6.914,350000.0
2005-08-15 03:44:00,7.041,7.046,6.892,6.918,550000.0
2005-08-15 03:45:00,6.896,6.972,6.896,6.972,350000.0
2005-08-15 03:46:00,6.976,6.992,6.849,6.992,450000.0
2005-08-15 03:47:00,6.963,7.081,6.927,6.995,550000.0
2005-08-15 03:48:00,6.926,7.015,6.911,6.911,350000.0
2005-08-15 03:49:00,6.973,6.973,6.862,6.97,450000.0
2005-08-15 03:50:00,7.003,7.019,6.9,6.91,500000.0
2005-08-15 03:51:00,6.986,7.016,6.89,6.959,350000.0
2005-08-15 03:52:00,6.936,7.023,6.93,7.023,300000.0
2005-08-15 03:53:00,6.933,6.995,6.895,6.938,300000.0
2005-08-15 03:54:00,6.982,7.01,6.917,6.929,350000.0
2005-08-15 03:56:00,6.998,7.021,6.921,6.996,650000.0
2005-08-15 03:57:00,6.95,7.019,6.936,6.937,600000.0
2005-08-15 03:59:00,7.012,7.012,6.9,6.932,750000.0
2005-08-15 04:00:00,6.951,7.055,6.92,6.934,650000.0
2005-08-15 04:02:00,6.995,7.002,6.908,7.002,350000.0
2005-08-15 04:03:00,7.009,7.009,6.992,6.992,100000.0
2005-08-15 04:06:00,6.991,6.994,6.876,6.979,400000.0
2005-08-15 04:10:00,6.992,6.992,6.888,6.925,200000.0
2005-08-15 04:13:00,6.983,6.983,6.88,6.88,150000.0
2005-08-15 04:14:00,6.982,6.982,6.943,6.943,150000.0
2005-08-15 04:15:00,6.988,6.999,6.925,6.965,350000.0
2005-08-15 04:18:00,7.035,7.035,6.884,7.01,400000.0
2005-08-15 04:19:00,6.99,7.05,6.922,6.922,250000.0
2005-08-15 04:20:00,7.013,7.026,6.908,7.026,450000.0
2005-08-15 04:24:00,6.881,6.953,6.881,6.888,250000.0
2005-08-15 04:25:00,6.926,6.997,6.926,6.986,200000.0
2005-08-15 04:26:00,6.869,7.012,6.842,6.959,350000.0
2005-08-15 04:27:00,6.987,7.019,6.908,6.952,250000.0
2005-08-15 04:30:00,6.991,6.991,6.886,6.925,200000.0
2005-08-15 04:34:00,7.004,7.031,6.92,7.031,300000.0
2005-08-15 04:35:00,6.991,6.991,6.93,6.93,100000.0
2005-08-15 04:38:00,6.92,7.031,6.92,6.955,350000.0
2005-08-15 04:40:00,6.954,7.026,6.897,7.026,350000.0
2005-08-15 04:41:00,6.926,7.035,6.888,6.923,500000.0
2005-08-15 04:45:00,6.998,6.998,6.969,6.993,250000.0
2005-08-15 04:48:00,7.004,7.004,6.921,6.954,200000.0
2005-08-15 04:50:00,7.029,7.029,6.882,6.935,500000.0
2005-08-15 04:55:00,7.021,7.021,6.918,6.981,200000.0
2005-08-15 04:57:00,7.009,7.009,6.982,6.982,100000.0
2005-08-15 04:58:00,6.914,7.006,6.914,6.949,150000.0
2005-08-15 04:59:00,6.925,6.991,6.925,6.991,100000.0
2005-08-15 05:00:00,6.966,7.006,6.929,7.006,200000.0
2005-08-15 05:01:00,6.94,7.014,6.933,7.014,200000.0
2005-08-15 05:03:00,6.931,7.008,6.924,6.994,250000.0
2005-08-15 05:05:00,6.94,7.012,6.909,6.943,250000.0
2005-08-15 05:06:00,7.02,7.02,7.02,7.02,50000.0
2005-08-15 05:12:00,6.91,7.084,6.91,6.994,300000.0
2005-08-15 05:29:00,6.994,6.994,6.894,6.933,200000.0
2005-08-15 05:35:00,6.988,7.053,6.923,6.923,600000.0
2005-08-15 05:42:00,6.958,6.977,6.939,6.939,150000.0
2005-08-15 05:45:00,7.032,7.032,6.925,6.925,100000.0
2005-08-15 05:46:00,6.977,7.029,6.935,6.991,350000.0
2005-08-15 05:47:00,6.977,6.977,6.911,6.911,100000.0
2005-08-15 05:51:00,6.983,7.014,6.951,7.001,450000.0
2005-08-15 05:53:00,6.908,6.961,6.908,6.961,100000.0
2005-08-15 06:00:00,6.986,7.048,6.986,6.989,150000.0
2005-08-15 06:01:00,6.981,7.036,6.903,7.036,400000.0
2005-08-15 06:02:00,6.917,7.005,6.896,6.939,200000.0
2005-08-15 06:04:00,6.971,7.013,6.87,6.927,400000.0
2005-08-15 06:05:00,7.017,7.034,6.892,7.0,400000.0
2005-08-15 06:07:00,6.992,7.042,6.901,6.922,700000.0
2005-08-15 06:10:00,7.002,7.005,7.002,7.004,150000.0
2005-08-15 06:15:00,6.984,7.014,6.88,7.014,400000.0
2005-08-15 06:28:00,6.995,6.995,6.903,6.939,200000.0
2005-08-15 06:33:00,6.924,7.063,6.924,7.008,350000.0
2005-08-15 06:34:00,6.993,7.001,6.897,6.988,350000.0
2005-08-15 06:49:00,6.995,6.995,6.903,6.939,200000.0
2005-08-15 06:50:00,6.926,6.993,6.892,6.993,200000.0
2005-08-15 06:52:00,6.959,7.039,6.959,7.01,300000.0
2005-08-15 06:53:00,6.954,7.013,6.93,6.93,300000.0
2005-08-15 06:54:00,6.992,7.025,6.985,6.989,350000.0
2005-08-15 07:01:00,7.003,7.006,6.913,6.949,300000.0
2005-08-15 07:02:00,7.016,7.016,6.969,6.992,250000.0
2005-08-15 07:04:00,6.927,6.991,6.927,6.954,200000.0
2005-08-15 07:05:00,7.031,7.031,6.918,6.918,100000.0
2005-08-15 07:07:00,6.985,6.985,6.896,6.919,400000.0
2005-08-15 07:09:00,6.932,7.017,6.896,7.017,450000.0
2005-08-15 07:10:00,6.915,6.98,6.915,6.923,300000.0
2005-08-15 07:15:00,6.954,6.982,6.954,6.982,100000.0
2005-08-15 07:18:00,6.997,7.007,6.949,7.001,400000.0
2005-08-15 07:35:00,6.98,7.022,6.904,7.022,250000.0
2005-08-15 07:37:00,6.935,7.075,6.935,6.999,450000.0
2005-08-15 07:39:00,6.981,6.99,6.889,6.99,350000.0
2005-08-15 07:40:00,6.948,6.981,6.853,6.976,450000.0
2005-08-15 07:41:00,6.996,6.996,6.867,6.981,400000.0
2005-08-15 07:42:00,7.009,7.009,6.911,6.911,100000.0
2005-08-15 07:48:00,6.982,7.008,6.891,6.942,650000.0
2005-08-15 07:49:00,7.042,7.068,6.917,7.007,350000.0
2005-08-15 07:51:00,6.94,7.032,6.928,7.026,600000.0
2005-08-15 07:52:00,7.032,7.032,6.914,6.914,150000.0
2005-08-15 07:56:00,7.004,7.004,6.915,6.993,350000.0
2005-08-15 07:57:00,6.967,7.04,6.895,6.959,500000.0
2005-08-15 07:58:00,7.016,7.017,6.899,7.017,400000.0
2005-08-15 07:59:00,6.908,7.019,6.875,6.985,650000.0
2005-08-15 08:02:00,6.904,7.009,6.893,6.943,750000.0
2005-08-15 08:03:00,6.913,7.021,6.913,6.987,450000.0
2005-08-15 08:04:00,6.916,6.985,6.877,6.877,300000.0
2005-08-15 08:07:00,7.003,7.003,6.886,6.998,500000.0
2005-08-15 08:08:00,6.948,7.048,6.921,6.921,650000.0
2005-08-15 08:10:00,7.001,7.001,6.909,6.909,250000.0
2005-08-15 08:11:00,6.989,6.995,6.894,6.987,300000.0
2005-08-15 08:12:00,7.025,7.025,6.922,6.922,100000.0
2005-08-15 08:20:00,7.023,7.023,6.874,6.968,550000.0
2005-08-15 08:22:00,6.896,7.004,6.888,6.9,350000.0
2005-08-15 08:25:00,6.88,7.04,6.88,7.016,350000.0
2005-08-15 08:30:00,6.989,6.995,6.915,6.968,400000.0
2005-08-15 08:31:00,6.918,6.989,6.918,6.927,400000.0
2005-08-15 08:32:00,6.955,7.021,6.873,6.904,500000.0
2005-08-15 08:33:00,6.971,7.011,6.873,6.97,400000.0
2005-08-15 08:38:00,6.991,7.045,6.895,6.918,650000.0
2005-08-15 08:39:00,6.928,6.956,6.855,6.855,250000.0
2005-08-15 08:42:00,7.009,7.009,6.912,6.979,450000.0
2005-08-15 08:43:00,6.946,7.007,6.946,7.007,100000.0
2005-08-15 08:44:00,6.926,6.977,6.922,6.976,350000.0
2005-08-15 08:45:00,6.986,7.012,6.935,6.935,350000.0
2005-08-15 08:46:00,7.024,7.026,6.909,7.0,500000.0
2005-08-15 08:52:00,6.919,7.015,6.896,6.991,450000.0
2005-08-15 08:54:00,7.021,7.021,6.939,6.939,350000.0
2005-08-15 08:55:00,7.018,7.018,6.869,7.002,250000.0
2005-08-15 08:57:00,6.967,7.029,6.902,6.972,550000.0
2005-08-15 08:58:00,7.018,7.018,6.911,6.967,250000.0
2005-08-15 08:59:00,7.026,7.052,6.909,6.992,500000.0
2005-08-15 09:01:00,6.955,6.955,6.887,6.928,200000.0
2005-08-15 09:02:00,6.883,6.98,6.883,6.914,550000.0
2005-08-15 09:04:00,6.977,7.024,6.883,7.015,400000.0
2005-08-15 09:07:00,6.875,6.992,6.867,6.984,400000.0
2005-08-15 09:08:00,6.995,7.025,6.9,6.9,500000.0
2005-08-15 09:09:00,6.909,7.044,6.909,6.922,450000.0
2005-08-15 09:13:00,6.923,7.009,6.852,7.009,450000.0
2005-08-15 09:14:00,6.999,7.026,6.931,6.931,500000.0
2005-08-15 09:15:00,6.948,7.017,6.924,6.978,350000.0
2005-08-15 09:16:00,6.917,6.999,6.861,6.906,350000.0
2005-08-15 09:17:00,7.017,7.019,6.893,6.989,550000.0
2005-08-15 09:19:00,7.019,7.019,6.901,7.0,450000.0
2005-08-15 09:20:00,6.938,7.031,6.909,6.916,450000.0
2005-08-15 09:23:00,6.918,7.016,6.879,6.982,450000.0
2005-08-15 09:24:00,6.887,6.982,6.887,6.943,400000.0
2005-08-15 09:25:00,7.014,7.014,6.897,6.925,350000.0
2005-08-15 09:26:00,6.89,6.989,6.883,6.989,200000.0
2005-08-15 09:27:00,6.938,7.024,6.898,6.898,250000.0
2005-08-15 09:28:00,6.932,6.989,6.904,6.984,350000.0
2005-08-15 09:29:00,6.985,7.053,6.922,7.017,500000.0
2005-08-15 09:31:00,6.977,6.977,6.888,6.96,400000.0
2005-08-15 09:32:00,6.956,7.003,6.903,7.003,250000.0
2005-08-15 09:33:00,6.965,7.0,6.844,7.0,450000.0
2005-08-15 09:35:00,6.907,7.011,6.907,7.011,350000.0
2005-08-15 09:41:00,6.96,6.99,6.894,6.894,350000.0
2005-08-15 09:42:00,6.98,6.994,6.901,6.918,400000.0
2005-08-15 09:47:00,6.9,6.997,6.877,6.877,450000.0
2005-08-15 09:48:00,7.005,7.005,6.868,6.913,450000.0
2005-08-15 09:50:00,6.923,7.026,6.899,6.899,500000.0
2005-08-15 09:52:00,6.992,6.992,6.827,6.936,400000.0
2005-08-15 09:56:00,6.901,7.026,6.889,7.001,400000.0
2005-08-15 09:57:00,6.906,6.988,6.868,6.972,500000.0
2005-08-15 09:59:00,6.9,6.974,6.845,6.969,450000.0
2005-08-15 10:00:00,6.966,6.966,6.837,6.963,550000.0
2005-08-15 10:01:00,6.933,7.006,6.843,6.967,500000.0
2005-08-15 10:02:00,6.879,7.008,6.879,6.968,350000.0
2005-08-15 10:03:00,6.956,6.982,6.874,6.895,400000.0
2005-08-15 10:04:00,6.964,6.984,6.895,6.921,400000.0
2005-08-15 10:05:00,6.886,7.01,6.886,7.002,400000.0
2005-08-15 10:06:00,6.925,6.993,6.87,6.993,450000.0
2005-08-15 10:07:00,6.938,6.992,6.876,6.903,400000.0
2005-08-15 10:08:00,7.004,7.012,6.886,7.012,300000.0
2005-08-15 10:09:00,7.007,7.007,6.856,6.988,450000.0
2005-08-15 10:10:00,6.976,6.989,6.872,6.986,550000.0
2005-08-15 10:12:00,6.965,6.965,6.839,6.923,350000.0
2005-08-15 10:16:00,6.856,6.993,6.856,6.95,400000.0
2005-08-15 10:17:00,6.92,6.956,6.845,6.872,400000.0
2005-08-15 10:23:00,7.006,7.041,6.912,6.977,450000.0
2005-08-15 10:24:00,6.997,7.011,6.835,7.011,900000.0
2005-08-15 10:25:00,6.933,7.071,6.901,6.997,700000.0
2005-08-15 10:26:00,7.008,7.008,6.892,6.892,350000.0
2005-08-15 10:28:00,6.977,6.977,6.823,6.887,350000.0
2005-08-15 10:29:00,7.01,7.045,6.891,6.983,900000.0
2005-08-15 10:32:00,6.92,6.962,6.839,6.962,700000.0
2005-08-15 10:33:00,6.995,7.059,6.919,7.018,400000.0
2005-08-15 10:34:00,7.002,7.002,6.854,6.954,500000.0
2005-08-15 10:35:00,6.892,7.025,6.892,6.95,400000.0
2005-08-15 10:36:00,6.921,6.962,6.873,6.873,500000.0
2005-08-15 10:37:00,7.008,7.019,6.884,6.925,400000.0
2005-08-15 10:38:00,6.893,7.048,6.893,6.995,400000.0
2005-08-15 10:39:00,6.991,7.043,6.888,6.888,650000.0
2005-08-15 10:41:00,6.974,6.974,6.868,6.868,350000.0
2005-08-15 10:42:00,6.944,6.97,6.822,6.953,750000.0
2005-08-15 10:43:00,6.97,7.029,6.898,6.903,400000.0
2005-08-15 10:44:00,6.955,6.995,6.869,6.961,900000.0
2005-08-15 10:45:00,6.957,7.007,6.879,6.959,350000.0
2005-08-15 10:47:00,6.987,7.047,6.893,6.893,350000.0
2005-08-15 10:48:00,6.946,7.05,6.908,7.017,450000.0
2005-08-15 10:53:00,6.941,6.992,6.851,6.904,500000.0
2005-08-15 10:59:00,6.986,7.027,6.874,6.874,450000.0
2005-08-15 11:01:00,6.866,6.994,6.86,6.95,500000.0
2005-08-15 11:02:00,6.989,6.989,6.858,6.921,400000.0
2005-08-15 11:06:00,6.962,7.002,6.871,6.871,350000.0
2005-08-15 11:08:00,6.892,6.992,6.87,6.992,350000.0
2005-08-15 11:09:00,6.991,6.991,6.883,6.973,500000.0
2005-08-15 11:12:00,6.987,7.035,6.911,6.974,550000.0
2005-08-15 11:20:00,6.956,6.976,6.859,6.905,400000.0
2005-08-15 11:22:00,7.024,7.07,6.881,6.881,400000.0
2005-08-15 11:23:00,6.841,7.034,6.841,6.896,500000.0
2005-08-15 11:24:00,6.949,7.023,6.87,6.983,550000.0
2005-08-15 11:27:00,6.926,7.054,6.926,7.022,500000.0
2005-08-15 11:28:00,6.893,6.989,6.875,6.961,350000.0
2005-08-15 11:31:00,6.966,7.001,6.885,6.953,350000.0
2005-08-15 11:35:00,6.962,6.996,6.857,6.931,450000.0
2005-08-15 11:38:00,6.951,6.969,6.877,6.967,400000.0
2005-08-15 11:41:00,6.889,7.004,6.889,6.93,350000.0
2005-08-15 11:43:00,6.994,6.996,6.894,6.996,350000.0
2005-08-15 11:50:00,6.943,7.002,6.881,7.002,350000.0
2005-08-15 11:55:00,6.973,7.034,6.921,7.022,350000.0
2005-08-15 11:56:00,6.937,7.002,6.931,6.938,350000.0
2005-08-15 12:12:00,6.883,7.025,6.883,6.898,350000.0
2005-08-15 12:16:00,6.935,6.996,6.879,6.926,400000.0
2005-08-15 12:17:00,6.966,6.999,6.949,6.994,400000.0
2005-08-15 12:18:00,6.972,6.972,6.886,6.886,450000.0
2005-08-15 12:21:00,6.978,7.015,6.891,6.982,500000.0
2005-08-15 12:22:00,7.022,7.022,6.906,6.982,400000.0
2005-08-15 12:24:00,7.013,7.013,6.891,6.974,600000.0
2005-08-15 12:27:00,6.98,7.012,6.908,6.99,550000.0
2005-08-15 12:28:00,6.981,7.011,6.886,6.936,500000.0
2005-08-15 12:30:00,6.872,7.003,6.856,7.003,450000.0
2005-08-15 12:32:00,6.88,6.987,6.88,6.887,300000.0
2005-08-15 12:33:00,7.02,7.047,6.922,6.922,250000.0
2005-08-15 12:34:00,6.889,7.012,6.862,6.862,450000.0
2005-08-15 12:35:00,6.986,6.986,6.854,6.854,350000.0
2005-08-15 12:36:00,7.001,7.002,6.889,6.98,350000.0
2005-08-15 12:37:00,7.007,7.007,6.91,6.915,500000.0
2005-08-15 12:38:00,6.987,7.022,6.898,6.956,450000.0
2005-08-15 12:39:00,6.978,7.014,6.871,6.967,450000.0
2005-08-15 12:40:00,6.946,7.011,6.884,6.923,450000.0
2005-08-15 12:42:00,6.886,7.016,6.886,6.969,550000.0
2005-08-15 12:47:00,6.912,7.006,6.863,6.93,350000.0
2005-08-15 12:48:00,6.908,7.01,6.853,6.978,550000.0
2005-08-15 12:49:00,6.958,7.045,6.915,6.927,450000.0
2005-08-15 12:50:00,6.948,7.015,6.894,6.911,400000.0
2005-08-15 12:53:00,6.888,6.991,6.888,6.974,500000.0
2005-08-15 12:55:00,6.96,7.024,6.938,7.023,450000.0
2005-08-15 12:57:00,6.97,7.021,6.89,6.89,400000.0
2005-08-15 12:58:00,6.911,7.005,6.862,6.892,400000.0
2005-08-15 12:59:00,6.932,6.966,6.843,6.966,450000.0
2005-08-15 13:00:00,6.965,6.965,6.845,6.908,500000.0
2005-08-15 13:01:00,6.849,7.007,6.849,6.964,400000.0
2005-08-15 13:02:00,6.904,7.003,6.904,6.945,400000.0
2005-08-15 13:06:00,7.008,7.008,6.855,6.961,450000.0
2005-08-15 13:09:00,7.036,7.072,6.942,6.942,450000.0
2005-08-15 13:10:00,6.967,6.993,6.863,6.909,500000.0
2005-08-15 13:11:00,6.921,7.005,6.921,6.986,400000.0
2005-08-15 13:17:00,7.005,7.024,6.901,7.016,450000.0
2005-08-15 13:18:00,6.878,7.021,6.878,7.003,400000.0
2005-08-15 13:19:00,6.949,7.041,6.907,6.919,400000.0
2005-08-15 13:22:00,6.92,6.988,6.907,6.923,400000.0
2005-08-15 13:25:00,7.004,7.02,6.943,7.018,350000.0
2005-08-15 13:26:00,6.933,7.018,6.871,6.92,550000.0
2005-08-15 13:30:00,7.016,7.037,6.916,6.918,450000.0
2005-08-15 13:34:00,6.891,7.028,6.891,6.916,350000.0
2005-08-15 13:36:00,6.938,7.034,6.881,6.977,450000.0
2005-08-15 13:42:00,6.998,6.998,6.882,6.965,350000.0
2005-08-15 13:45:00,6.904,7.014,6.877,6.991,400000.0
2005-08-15 13:47:00,6.975,6.975,6.883,6.919,200000.0
2005-08-15 13:49:00,6.884,7.018,6.884,6.998,350000.0
2005-08-15 13:50:00,6.904,6.961,6.891,6.961,450000.0
2005-08-15 13:52:00,7.012,7.012,6.888,6.989,350000.0
2005-08-15 13:53:00,6.905,7.002,6.858,6.92,450000.0
2005-08-15 13:54:00,6.952,7.012,6.902,7.012,400000.0
2005-08-15 13:55:00,6.983,7.023,6.932,6.966,350000.0
2005-08-15 13:57:00,6.956,7.052,6.93,6.93,400000.0
2005-08-15 13:58:00,6.901,7.019,6.901,7.019,350000.0
2005-08-15 14:00:00,6.987,7.006,6.898,6.948,350000.0
2005-08-15 14:02:00,7.03,7.03,6.91,6.98,350000.0
2005-08-15 14:03:00,7.012,7.015,6.933,6.998,350000.0
2005-08-15 14:06:00,7.009,7.025,6.917,7.005,350000.0
2005-08-15 14:07:00,6.997,7.02,6.897,6.992,400000.0
2005-08-15 14:08:00,6.959,7.016,6.907,6.971,400000.0
2005-08-15 14:09:00,6.889,7.029,6.889,6.926,550000.0
2005-08-15 14:10:00,6.906,7.016,6.906,6.95,350000.0
2005-08-15 14:12:00,7.013,7.027,6.983,7.022,450000.0
2005-08-15 14:14:00,6.919,7.019,6.877,6.935,500000.0
2005-08-15 14:16:00,6.916,7.004,6.896,6.96,450000.0
2005-08-15 14:18:00,6.917,7.031,6.917,7.031,400000.0
2005-08-15 14:19:00,6.999,7.031,6.904,7.024,500000.0
2005-08-15 14:20:00,6.911,6.983,6.911,6.911,350000.0
2005-08-15 14:21:00,6.914,7.036,6.9,6.945,450000.0
2005-08-15 14:22:00,7.032,7.032,6.896,6.896,450000.0
2005-08-15 14:23:00,6.95,7.031,6.946,6.962,400000.0
2005-08-15 14:24:00,7.019,7.024,6.948,7.021,400000.0
2005-08-15 14:25:00,6.943,7.031,6.943,6.944,350000.0
2005-08-15 14:26:00,6.957,7.061,6.906,6.982,350000.0
2005-08-15 14:27:00,6.996,7.041,6.917,7.041,400000.0
2005-08-15 14:28:00,6.999,7.048,6.915,7.003,400000.0
2005-08-15 14:29:00,6.987,7.034,6.904,7.005,350000.0
2005-08-15 14:30:00,6.957,7.034,6.909,6.909,550000.0
2005-08-15 14:31:00,6.947,7.038,6.944,7.035,400000.0
2005-08-15 14:32:00,7.006,7.035,6.923,6.959,500000.0
2005-08-15 14:33:00,7.044,7.052,6.921,6.926,400000.0
2005-08-15 14:34:00,6.992,7.033,6.912,6.912,450000.0
2005-08-15 14:35:00,7.016,7.055,6.969,6.978,350000.0
2005-08-15 14:36:00,7.025,7.047,6.934,7.041,400000.0
2005-08-15 14:37:00,6.955,7.044,6.885,7.044,550000.0
2005-08-15 14:38:00,7.005,7.055,6.977,7.027,400000.0
2005-08-15 14:39:00,7.038,7.096,6.935,6.965,500000.0
2005-08-15 14:40:00,6.985,7.023,6.936,6.972,400000.0
2005-08-15 14:41:00,6.946,7.056,6.939,7.016,550000.0
2005-08-15 14:42:00,6.922,7.038,6.922,7.024,400000.0
2005-08-15 14:43:00,7.025,7.05,6.913,7.05,500000.0
2005-08-15 14:44:00,6.933,6.998,6.905,6.998,450000.0
2005-08-15 14:45:00,7.009,7.049,6.977,7.033,400000.0
2005-08-15 14:46:00,7.021,7.056,6.952,6.957,350000.0
2005-08-15 14:47:00,7.007,7.089,6.959,7.045,350000.0
2005-08-15 14:48:00,7.017,7.055,6.961,7.027,400000.0
2005-08-15 14:49:00,7.054,7.116,6.923,6.935,500000.0
2005-08-15 14:50:00,6.953,7.042,6.907,6.907,400000.0
2005-08-15 14:51:00,7.025,7.035,6.918,6.983,350000.0
2005-08-15 14:52:00,7.056,7.056,6.979,6.986,450000.0
2005-08-15 14:53:00,6.946,7.027,6.92,6.988,400000.0
2005-08-15 14:54:00,6.905,7.097,6.905,6.957,550000.0
2005-08-15 14:55:00,6.998,7.013,6.911,6.911,450000.0
2005-08-15 14:56:00,7.023,7.066,6.933,7.034,550000.0
2005-08-15 14:57:00,7.072,7.086,6.975,7.047,450000.0
2005-08-15 14:58:00,6.964,7.047,6.955,7.021,400000.0
2005-08-15 14:59:00,7.004,7.091,6.962,7.066,550000.0
2005-08-15 15:00:00,6.926,7.051,6.926,6.965,450000.0
2005-08-15 15:01:00,7.015,7.066,6.952,7.02,450000.0
2005-08-15 15:02:00,6.937,7.047,6.916,6.997,450000.0
2005-08-15 15:03:00,7.017,7.067,6.924,7.054,500000.0
2005-08-15 15:04:00,6.977,7.065,6.944,6.95,550000.0
2005-08-15 15:05:00,6.936,7.09,6.936,6.958,550000.0
2005-08-15 15:06:00,7.013,7.026,6.987,6.987,400000.0
2005-08-15 15:07:00,6.899,7.02,6.877,6.99,350000.0
2005-08-15 15:08:00,6.874,7.03,6.874,6.975,500000.0
2005-08-15 15:09:00,7.035,7.048,6.92,6.93,450000.0
2005-08-15 15:10:00,6.933,7.018,6.879,6.941,400000.0
2005-08-15 15:11:00,6.958,7.077,6.918,6.938,500000.0
2005-08-15 15:12:00,6.983,7.064,6.942,7.049,250000.0
2005-08-15 15:13:00,6.996,7.022,6.901,7.022,400000.0
2005-08-15 15:14:00,7.01,7.031,6.917,6.984,400000.0
2005-08-15 15:15:00,6.899,7.049,6.899,6.987,400000.0
2005-08-15 15:16:00,6.993,7.025,6.888,6.941,400000.0
2005-08-15 15:17:00,6.977,7.035,6.896,6.974,450000.0
2005-08-15 15:18:00,7.043,7.043,6.925,6.976,400000.0
2005-08-15 15:19:00,6.993,7.049,6.971,7.016,450000.0
2005-08-15 15:20:00,6.965,7.022,6.928,7.022,400000.0
2005-08-15 15:21:00,6.995,7.022,6.903,7.022,400000.0
2005-08-15 15:22:00,7.001,7.069,6.98,7.005,450000.0
2005-08-15 15:23:00,6.934,7.025,6.93,7.001,400000.0
2005-08-15 15:24:00,7.026,7.097,6.969,7.041,350000.0
2005-08-15 15:25:00,7.032,7.042,6.934,6.993,350000.0
2005-08-15 15:26:00,6.919,7.017,6.91,6.91,550000.0
2005-08-15 15:27:00,6.938,7.031,6.926,6.934,350000.0
2005-08-15 15:28:00,6.925,7.046,6.925,6.978,350000.0
2005-08-15 15:29:00,7.024,7.031,6.928,6.995,450000.0
2005-08-15 15:30:00,6.984,7.006,6.896,6.945,450000.0
2005-08-15 15:31:00,6.933,7.047,6.927,6.927,500000.0
2005-08-15 15:32:00,6.949,7.019,6.908,7.001,450000.0
2005-08-15 15:33:00,6.974,6.974,6.883,6.966,400000.0
2005-08-15 15:34:00,6.878,7.019,6.872,6.872,400000.0
2005-08-15 15:35:00,6.95,6.993,6.909,6.936,400000.0
2005-08-15 15:36:00,6.964,7.046,6.918,7.015,550000.0
2005-08-15 15:37:00,6.903,6.984,6.87,6.961,400000.0
2005-08-15 15:38:00,6.94,7.012,6.922,6.924,450000.0
2005-08-15 15:39:00,6.887,6.971,6.887,6.971,100000.0
2005-08-15 15:40:00,6.913,7.07,6.913,6.935,450000.0
2005-08-15 15:41:00,6.874,6.998,6.874,6.978,400000.0
2005-08-15 15:42:00,7.001,7.001,6.901,6.92,350000.0
2005-08-15 15:43:00,6.939,6.99,6.876,6.882,450000.0
2005-08-15 15:45:00,7.015,7.015,6.895,6.986,450000.0
2005-08-15 15:46:00,6.921,7.035,6.892,6.914,400000.0
2005-08-15 15:47:00,6.972,6.982,6.823,6.866,550000.0
2005-08-15 15:48:00,6.911,6.957,6.869,6.891,350000.0
2005-08-15 15:49:00,6.965,7.009,6.943,7.009,350000.0
2005-08-15 15:50:00,6.926,7.028,6.894,7.012,550000.0
2005-08-15 15:51:00,6.981,7.011,6.877,6.891,350000.0
2005-08-15 15:52:00,6.896,7.019,6.884,6.885,350000.0
2005-08-15 15:53:00,6.993,7.022,6.878,6.959,500000.0
2005-08-15 15:54:00,6.993,7.023,6.958,7.023,450000.0
2005-08-15 15:55:00,6.879,7.005,6.879,7.005,500000.0
2005-08-15 15:56:00,6.92,7.083,6.92,6.98,450000.0
2005-08-15 15:57:00,6.929,6.967,6.893,6.94,450000.0
2005-08-15 15:58:00,6.916,7.02,6.904,7.02,500000.0
2005-08-15 15:59:00,7.022,7.022,6.913,6.938,450000.0
2005-08-15 16:00:00,6.972,7.001,6.857,6.974,500000.0
2005-08-15 16:01:00,7.009,7.009,6.882,6.882,400000.0
2005-08-15 16:02:00,6.873,7.005,6.86,6.944,550000.0
2005-08-15 16:03:00,7.012,7.014,6.896,6.954,450000.0
2005-08-15 16:05:00,6.982,7.034,6.922,6.96,500000.0
2005-08-15 16:06:00,6.918,7.023,6.879,6.988,350000.0
2005-08-15 16:07:00,6.917,7.008,6.899,6.899,500000.0
2005-08-15 16:08:00,6.869,6.997,6.869,6.937,550000.0
2005-08-15 16:09:00,6.902,7.018,6.891,7.018,350000.0
2005-08-15 16:10:00,6.986,6.994,6.881,6.992,500000.0
2005-08-15 16:11:00,6.867,7.004,6.867,6.874,500000.0
2005-08-15 16:12:00,6.936,6.969,6.897,6.944,350000.0
2005-08-15 16:13:00,6.962,7.04,6.962,7.04,450000.0
2005-08-15 16:14:00,7.025,7.025,6.891,6.95,500000.0
2005-08-15 16:15:00,7.008,7.011,6.88,6.88,350000.0
2005-08-15 16:16:00,6.957,7.029,6.906,6.996,550000.0
2005-08-15 16:17:00,6.996,7.026,6.901,6.901,350000.0
2005-08-15 16:18:00,7.005,7.011,6.897,6.987,400000.0
2005-08-15 16:19:00,6.953,7.009,6.911,6.984,350000.0
2005-08-15 16:20:00,7.03,7.062,6.927,6.927,550000.0
2005-08-15 16:21:00,6.927,7.012,6.878,6.973,500000.0
2005-08-15 16:22:00,6.985,7.002,6.912,6.953,450000.0
2005-08-15 16:24:00,6.971,7.02,6.876,7.02,550000.0
2005-08-15 16:25:00,7.009,7.04,6.961,7.026,350000.0
2005-08-15 16:26:00,6.969,7.015,6.869,6.869,550000.0
2005-08-15 16:27:00,7.002,7.002,6.921,6.993,250000.0
2005-08-15 16:28:00,6.968,7.009,6.918,7.007,400000.0
2005-08-15 16:29:00,6.989,7.044,6.945,6.954,300000.0
2005-08-15 16:30:00,6.951,7.054,6.893,6.984,550000.0
2005-08-15 16:31:00,6.939,7.022,6.893,6.965,400000.0
2005-08-15 16:32:00,7.028,7.036,7.028,7.036,100000.0
2005-08-15 16:33:00,6.942,7.036,6.91,6.933,350000.0
2005-08-15 16:34:00,6.961,7.016,6.916,7.016,350000.0
2005-08-15 16:35:00,6.941,7.042,6.892,6.938,500000.0
2005-08-15 16:36:00,7.012,7.012,6.913,6.934,500000.0
2005-08-15 16:37:00,7.027,7.034,6.939,6.939,500000.0
2005-08-15 16:38:00,6.856,6.974,6.856,6.869,450000.0
2005-08-15 16:39:00,6.928,7.003,6.914,7.003,500000.0
2005-08-15 16:40:00,6.979,7.016,6.914,6.914,350000.0
2005-08-15 16:41:00,6.903,6.988,6.897,6.897,350000.0
2005-08-15 16:42:00,6.895,6.999,6.881,6.999,500000.0
2005-08-15 16:43:00,6.867,6.986,6.867,6.917,350000.0
2005-08-15 16:44:00,6.987,6.987,6.848,6.848,400000.0
2005-08-15 16:45:00,6.878,6.96,6.878,6.924,400000.0
2005-08-15 16:46:00,6.886,6.944,6.878,6.944,350000.0
2005-08-15 16:47:00,6.884,6.999,6.862,6.89,600000.0
2005-08-15 16:48:00,6.96,6.995,6.893,6.941,500000.0
2005-08-15 16:49:00,6.954,7.016,6.882,6.882,450000.0
2005-08-15 16:50:00,7.001,7.001,6.849,6.849,400000.0
2005-08-15 16:51:00,6.946,6.946,6.801,6.801,400000.0
2005-08-15 16:52:00,6.848,6.946,6.835,6.946,450000.0
2005-08-15 16:53:00,6.847,6.937,6.815,6.86,350000.0
2005-08-15 16:54:00,6.849,6.951,6.816,6.836,450000.0
2005-08-15 16:55:00,6.904,6.939,6.803,6.857,550000.0
2005-08-15 16:56:00,6.849,6.924,6.82,6.82,400000.0
2005-08-15 16:57:00,6.941,6.945,6.813,6.813,550000.0
2005-08-15 16:58:00,6.833,6.945,6.829,6.892,500000.0
2005-08-15 16:59:00,6.854,6.952,6.849,6.859,400000.0
2005-08-15 17:00:00,6.956,6.956,6.836,6.836,350000.0
2005-08-15 17:01:00,6.866,6.966,6.844,6.865,500000.0
2005-08-15 17:02:00,6.87,6.938,6.859,6.892,400000.0
2005-08-15 17:03:00,6.868,6.936,6.842,6.89,500000.0
2005-08-15 17:04:00,6.842,6.913,6.79,6.849,350000.0
2005-08-15 17:05:00,6.884,6.884,6.778,6.866,400000.0
2005-08-15 17:06:00,6.926,6.926,6.777,6.873,350000.0
2005-08-15 17:07:00,6.859,6.869,6.764,6.839,500000.0
2005-08-15 17:08:00,6.781,6.919,6.781,6.846,500000.0
2005-08-15 17:09:00,6.873,6.905,6.777,6.821,300000.0
2005-08-15 17:10:00,6.887,6.922,6.833,6.894,350000.0
2005-08-15 17:11:00,6.934,6.934,6.801,6.812,400000.0
2005-08-15 17:12:00,6.87,6.906,6.804,6.818,400000.0
2005-08-15 17:13:00,6.812,6.942,6.789,6.926,450000.0
2005-08-15 17:14:00,6.863,6.939,6.79,6.901,550000.0
2005-08-15 17:15:00,6.812,6.937,6.802,6.855,350000.0
2005-08-15 17:16:00,6.875,6.875,6.783,6.861,450000.0
2005-08-15 17:17:00,6.864,6.913,6.76,6.907,550000.0
2005-08-15 17:18:00,6.865,6.904,6.813,6.902,350000.0
2005-08-15 17:19:00,6.807,6.942,6.8,6.896,450000.0
2005-08-15 17:20:00,6.864,6.924,6.777,6.796,350000.0
2005-08-15 17:21:00,6.862,6.888,6.808,6.833,350000.0
2005-08-15 17:22:00,6.767,6.88,6.764,6.796,350000.0
2005-08-15 17:23:00,6.802,6.911,6.793,6.859,550000.0
2005-08-15 17:24:00,6.857,6.87,6.754,6.771,350000.0
2005-08-15 17:25:00,6.862,6.876,6.772,6.876,400000.0
2005-08-15 17:26:00,6.763,6.92,6.763,6.857,450000.0
2005-08-15 17:27:00,6.861,6.889,6.785,6.862,400000.0
2005-08-15 17:28:00,6.793,6.897,6.76,6.779,550000.0
2005-08-15 17:29:00,6.788,6.897,6.788,6.883,500000.0
2005-08-15 17:30:00,6.787,6.938,6.787,6.901,450000.0
2005-08-15 17:31:00,6.833,6.88,6.768,6.863,600000.0
2005-08-15 17:32:00,6.8,6.884,6.779,6.852,400000.0
2005-08-15 17:33:00,6.852,6.876,6.775,6.876,400000.0
2005-08-15 17:34:00,6.87,6.948,6.795,6.918,450000.0
2005-08-15 17:35:00,6.839,6.899,6.773,6.835,500000.0
2005-08-15 17:36:00,6.854,6.88,6.745,6.88,450000.0
2005-08-15 17:37:00,6.897,6.9,6.791,6.857,550000.0
2005-08-15 17:38:00,6.829,6.917,6.822,6.831,400000.0
2005-08-15 17:39:00,6.87,6.87,6.756,6.785,350000.0
2005-08-15 17:40:00,6.795,6.919,6.795,6.895,500000.0
2005-08-15 17:41:00,6.909,6.915,6.796,6.882,350000.0
2005-08-15 17:42:00,6.768,6.889,6.768,6.857,500000.0
2005-08-15 17:43:00,6.917,6.964,6.8,6.818,400000.0
2005-08-15 17:44:00,6.896,6.938,6.818,6.88,450000.0
2005-08-15 17:45:00,6.804,6.899,6.776,6.815,550000.0
2005-08-15 17:46:00,6.888,6.888,6.8,6.874,250000.0
2005-08-15 17:47:00,6.891,6.914,6.78,6.835,400000.0
2005-08-15 17:48:00,6.923,6.93,6.841,6.93,400000.0
2005-08-15 17:49:00,6.871,6.92,6.831,6.881,350000.0
2005-08-15 17:50:00,6.891,6.915,6.803,6.803,550000.0
2005-08-15 17:51:00,6.839,6.959,6.784,6.838,550000.0
2005-08-15 17:52:00,6.865,6.916,6.783,6.786,350000.0
2005-08-15 17:53:00,6.857,6.918,6.833,6.833,500000.0
2005-08-15 17:54:00,6.835,6.915,6.789,6.915,350000.0
2005-08-15 17:55:00,6.811,6.925,6.808,6.872,350000.0
2005-08-15 17:56:00,6.765,6.894,6.765,6.826,400000.0
2005-08-15 17:57:00,6.895,6.907,6.817,6.865,400000.0
2005-08-15 17:58:00,6.869,6.885,6.807,6.849,450000.0
2005-08-15 17:59:00,6.772,6.894,6.757,6.894,350000.0
2005-08-15 18:00:00,6.827,6.95,6.827,6.884,350000.0
2005-08-15 18:01:00,6.867,6.92,6.794,6.845,450000.0
2005-08-15 18:02:00,6.798,6.907,6.797,6.868,500000.0
2005-08-15 18:03:00,6.845,6.874,6.818,6.853,350000.0
2005-08-15 18:04:00,6.901,6.903,6.781,6.834,400000.0
2005-08-15 18:05:00,6.823,6.902,6.731,6.891,550000.0
2005-08-15 18:06:00,6.857,6.874,6.746,6.746,450000.0
2005-08-15 18:07:00,6.912,6.912,6.787,6.902,400000.0
2005-08-15 18:08:00,6.806,6.904,6.806,6.877,450000.0
2005-08-15 18:09:00,6.853,6.853,6.848,6.848,100000.0
2005-08-15 18:11:00,6.794,6.906,6.736,6.857,1000000.0
2005-08-15 18:12:00,6.883,6.913,6.779,6.804,500000.0
2005-08-15 18:13:00,6.821,6.909,6.791,6.869,450000.0
2005-08-15 18:14:00,6.804,6.942,6.804,6.905,600000.0
2005-08-15 18:15:00,6.781,6.913,6.781,6.821,350000.0
2005-08-15 18:16:00,6.788,6.93,6.788,6.795,600000.0
2005-08-15 18:17:00,6.801,6.896,6.781,6.781,400000.0
2005-08-15 18:19:00,6.858,6.891,6.796,6.802,550000.0
2005-08-15 18:20:00,6.807,6.9,6.762,6.855,400000.0
2005-08-15 18:21:00,6.808,6.872,6.741,6.846,550000.0
2005-08-15 18:22:00,6.866,6.87,6.78,6.809,400000.0
2005-08-15 18:23:00,6.889,6.907,6.835,6.907,400000.0
2005-08-15 18:24:00,6.886,6.89,6.79,6.89,400000.0
2005-08-15 18:26:00,6.823,6.898,6.788,6.894,550000.0
2005-08-15 18:27:00,6.825,6.913,6.805,6.913,400000.0
2005-08-15 18:28:00,6.865,6.873,6.771,6.873,350000.0
2005-08-15 18:29:00,6.849,6.914,6.834,6.914,350000.0
2005-08-15 18:30:00,6.865,6.905,6.778,6.855,450000.0
2005-08-15 18:31:00,6.869,6.869,6.776,6.859,350000.0
2005-08-15 18:32:00,6.832,6.894,6.773,6.826,450000.0
2005-08-15 18:33:00,6.876,6.921,6.804,6.804,300000.0
2005-08-15 18:34:00,6.849,6.9,6.769,6.9,400000.0
2005-08-15 18:35:00,6.838,6.913,6.838,6.856,350000.0
2005-08-15 18:36:00,6.833,6.907,6.768,6.872,550000.0
2005-08-15 18:37:00,6.825,6.887,6.802,6.861,500000.0
2005-08-15 18:38:00,6.89,6.898,6.772,6.846,450000.0
2005-08-15 18:39:00,6.9,6.921,6.828,6.892,400000.0
2005-08-15 18:40:00,6.868,6.9,6.762,6.831,350000.0
2005-08-15 18:41:00,6.836,6.906,6.814,6.866,500000.0
2005-08-15 18:42:00,6.816,6.868,6.751,6.785,550000.0
2005-08-15 18:43:00,6.83,6.883,6.756,6.883,400000.0
2005-08-15 18:44:00,6.848,6.875,6.756,6.81,500000.0
2005-08-15 18:45:00,6.77,6.894,6.77,6.852,350000.0
2005-08-15 18:46:00,6.778,6.892,6.759,6.892,350000.0
2005-08-15 18:47:00,6.778,6.883,6.742,6.841,400000.0
2005-08-15 18:48:00,6.844,6.879,6.765,6.811,500000.0
2005-08-15 18:49:00,6.869,6.877,6.785,6.872,350000.0
2005-08-15 18:50:00,6.874,6.883,6.745,6.834,500000.0
2005-08-15 18:51:00,6.859,6.889,6.803,6.814,450000.0
2005-08-15 18:52:00,6.872,6.925,6.798,6.909,550000.0
2005-08-15 18:53:00,6.864,6.894,6.825,6.885,450000.0
2005-08-15 18:54:00,6.885,6.887,6.728,6.793,400000.0
2005-08-15 18:56:00,6.898,6.928,6.839,6.882,400000.0
2005-08-15 18:57:00,6.89,6.89,6.738,6.858,700000.0
2005-08-15 18:58:00,6.888,6.899,6.811,6.811,500000.0
2005-08-15 18:59:00,6.778,6.888,6.756,6.842,700000.0
2005-08-15 19:01:00,6.825,6.895,6.794,6.849,500000.0
2005-08-15 19:02:00,6.824,6.871,6.755,6.755,400000.0
2005-08-15 19:03:00,6.868,6.868,6.787,6.787,350000.0
2005-08-15 19:05:00,6.79,6.861,6.754,6.86,350000.0
2005-08-15 19:06:00,6.758,6.907,6.758,6.907,750000.0
2005-08-15 19:07:00,6.841,6.869,6.766,6.816,400000.0
2005-08-15 19:08:00,6.839,6.902,6.745,6.859,600000.0
2005-08-15 19:09:00,6.796,6.942,6.796,6.841,800000.0
2005-08-15 19:10:00,6.884,6.942,6.832,6.892,500000.0
2005-08-15 19:11:00,6.787,6.908,6.787,6.829,400000.0
2005-08-15 19:12:00,6.837,6.957,6.818,6.933,800000.0
2005-08-15 19:13:00,6.838,6.914,6.733,6.758,550000.0
2005-08-15 19:14:00,6.776,6.882,6.75,6.807,650000.0
2005-08-15 19:15:00,6.884,6.952,6.796,6.796,800000.0
2005-08-15 19:16:00,6.891,6.922,6.85,6.881,450000.0
2005-08-15 19:17:00,6.868,6.904,6.805,6.883,550000.0
2005-08-15 19:18:00,6.847,6.942,6.811,6.887,650000.0
2005-08-15 19:19:00,6.895,6.943,6.816,6.925,450000.0
2005-08-15 19:20:00,6.887,6.901,6.783,6.783,400000.0
2005-08-15 19:21:00,6.857,6.896,6.806,6.896,400000.0
2005-08-15 19:22:00,6.878,6.935,6.783,6.892,650000.0
2005-08-15 19:23:00,6.895,6.913,6.784,6.785,800000.0
2005-08-15 19:24:00,6.831,6.91,6.784,6.903,350000.0
2005-08-15 19:25:00,6.832,6.887,6.832,6.887,250000.0
2005-08-15 19:26:00,6.91,6.932,6.801,6.836,600000.0
2005-08-15 19:27:00,6.864,6.919,6.774,6.788,550000.0
2005-08-15 19:28:00,6.883,6.903,6.786,6.789,350000.0
2005-08-15 19:29:00,6.86,6.909,6.787,6.906,550000.0
2005-08-15 19:30:00,6.896,6.916,6.736,6.794,550000.0
2005-08-15 19:31:00,6.797,6.885,6.777,6.828,450000.0
2005-08-15 19:32:00,6.829,6.9,6.746,6.884,700000.0
2005-08-15 19:33:00,6.786,6.89,6.786,6.852,300000.0
2005-08-15 19:34:00,6.793,6.793,6.773,6.773,100000.0
2005-08-15 19:35:00,6.839,6.894,6.774,6.866,300000.0
2005-08-15 19:36:00,6.797,6.879,6.797,6.824,250000.0
2005-08-15 19:37:00,6.897,6.897,6.864,6.887,150000.0
2005-08-15 19:39:00,6.805,6.916,6.78,6.787,700000.0
2005-08-15 19:43:00,6.894,6.894,6.81,6.843,200000.0
2005-08-15 19:52:00,6.878,6.91,6.804,6.834,400000.0
2005-08-15 20:00:00,6.91,6.91,6.787,6.872,400000.0
2005-08-15 20:01:00,6.836,6.906,6.75,6.853,600000.0
2005-08-15 20:02:00,6.872,6.91,6.804,6.831,400000.0
2005-08-15 20:09:00,6.867,6.867,6.742,6.756,350000.0
2005-08-15 20:10:00,6.883,6.91,6.786,6.906,400000.0
2005-08-15 20:11:00,6.825,6.884,6.779,6.818,450000.0
2005-08-15 20:12:00,6.903,6.927,6.813,6.923,350000.0
2005-08-15 20:15:00,6.875,6.905,6.785,6.826,500000.0
2005-08-15 20:18:00,6.871,6.901,6.749,6.866,500000.0
2005-08-15 20:19:00,6.903,6.903,6.753,6.753,250000.0
2005-08-15 20:20:00,6.873,6.873,6.764,6.764,600000.0
2005-08-15 20:21:00,6.801,6.893,6.801,6.828,150000.0
2005-08-15 20:24:00,6.845,6.895,6.763,6.807,650000.0
2005-08-15 20:30:00,6.883,6.883,6.8,6.833,200000.0
2005-08-15 20:35:00,6.888,6.888,6.792,6.829,400000.0
2005-08-15 20:36:00,6.84,6.918,6.812,6.849,250000.0
2005-08-15 20:37:00,6.814,6.949,6.79,6.925,600000.0
2005-08-15 20:38:00,6.917,6.917,6.793,6.911,300000.0
2005-08-15 20:39:00,6.928,6.945,6.82,6.899,350000.0
2005-08-15 20:40:00,6.879,6.897,6.791,6.827,500000.0
2005-08-15 20:43:00,6.855,6.88,6.782,6.795,600000.0
2005-08-15 20:49:00,6.916,6.916,6.843,6.843,250000.0
2005-08-15 20:50:00,6.816,6.908,6.795,6.867,400000.0
2005-08-15 20:51:00,6.887,6.912,6.818,6.895,450000.0
2005-08-15 20:52:00,6.831,6.921,6.831,6.92,300000.0
2005-08-15 20:55:00,6.873,6.873,6.773,6.813,200000.0
2005-08-15 21:02:00,6.876,6.901,6.79,6.901,300000.0
2005-08-15 21:03:00,6.852,6.902,6.826,6.826,500000.0
2005-08-15 21:04:00,6.877,6.887,6.76,6.808,700000.0
2005-08-15 21:07:00,6.882,6.927,6.794,6.834,500000.0
2005-08-15 21:10:00,6.8,6.87,6.778,6.806,450000.0
2005-08-15 21:11:00,6.889,6.92,6.796,6.879,350000.0
2005-08-15 21:12:00,6.788,6.929,6.777,6.89,300000.0
2005-08-15 21:15:00,6.875,6.959,6.83,6.856,650000.0
2005-08-15 21:16:00,6.879,6.926,6.781,6.851,400000.0
2005-08-15 21:17:00,6.822,6.945,6.822,6.928,400000.0
2005-08-15 21:18:00,6.884,6.945,6.802,6.845,650000.0
2005-08-15 21:20:00,6.84,6.916,6.816,6.916,200000.0
2005-08-15 21:24:00,6.889,6.889,6.861,6.887,150000.0
2005-08-15 21:26:00,6.823,6.967,6.823,6.92,400000.0
2005-08-15 21:27:00,6.856,6.934,6.81,6.81,400000.0
2005-08-15 21:29:00,6.887,6.887,6.786,6.825,200000.0
2005-08-15 21:31:00,6.885,6.885,6.793,6.829,200000.0
2005-08-15 21:33:00,6.876,6.876,6.775,6.815,200000.0
2005-08-15 21:35:00,6.888,6.888,6.809,6.843,200000.0
2005-08-15 21:38:00,6.886,6.886,6.785,6.825,200000.0
2005-08-15 21:39:00,6.843,6.847,6.843,6.847,100000.0
2005-08-15 21:41:00,6.895,6.895,6.803,6.839,200000.0
2005-08-15 21:44:00,6.896,6.896,6.797,6.797,150000.0
2005-08-15 21:45:00,6.938,6.938,6.803,6.803,100000.0
2005-08-15 21:46:00,6.891,6.971,6.848,6.87,400000.0
2005-08-15 21:49:00,6.879,6.895,6.829,6.895,350000.0
2005-08-15 21:57:00,6.895,6.895,6.803,6.839,200000.0
2005-08-15 21:58:00,6.887,6.887,6.883,6.883,100000.0
2005-08-15 22:00:00,6.887,6.887,6.802,6.834,200000.0
2005-08-15 22:08:00,6.885,6.899,6.81,6.842,300000.0
2005-08-15 22:09:00,6.82,6.916,6.82,6.891,450000.0
2005-08-15 22:12:00,6.895,6.895,6.803,6.839,200000.0
2005-08-15 22:14:00,6.887,6.887,6.786,6.825,200000.0
2005-08-15 22:19:00,6.897,6.897,6.822,6.877,250000.0
2005-08-15 22:21:00,6.907,6.907,6.823,6.855,200000.0
2005-08-15 22:27:00,6.919,6.919,6.794,6.818,450000.0
2005-08-15 22:32:00,6.934,6.946,6.796,6.935,450000.0
2005-08-15 22:36:00,6.881,6.927,6.79,6.927,550000.0
2005-08-15 22:43:00,6.846,6.933,6.846,6.933,150000.0
2005-08-15 22:47:00,6.895,6.895,6.812,6.844,200000.0
2005-08-15 22:51:00,6.856,6.926,6.8,6.899,600000.0
2005-08-15 22:53:00,6.83,6.936,6.83,6.907,350000.0
2005-08-15 22:54:00,6.871,6.931,6.816,6.844,450000.0
2005-08-15 22:55:00,6.871,6.905,6.871,6.879,200000.0
2005-08-15 23:05:00,6.822,6.962,6.822,6.871,350000.0
2005-08-15 23:22:00,6.906,6.906,6.805,6.845,200000.0
2005-08-15 23:25:00,6.898,6.917,6.841,6.902,400000.0
2005-08-15 23:26:00,6.875,6.985,6.855,6.855,400000.0
2005-08-15 23:30:00,6.904,6.904,6.799,6.837,200000.0
2005-08-15 23:36:00,6.886,6.886,6.786,6.825,200000.0
2005-08-15 23:40:00,6.849,6.917,6.83,6.894,550000.0
2005-08-15 23:44:00,6.877,6.877,6.777,6.815,200000.0
2005-08-15 23:49:00,6.888,6.888,6.809,6.82,250000.0
2005-08-15 23:51:00,6.894,6.894,6.81,6.844,200000.0
2005-08-15 23:59:00,6.882,6.882,6.777,6.85,250000.0
2005-08-16 00:00:00,6.97,7.07,6.92,7.02,300000.0
2005-08-16 00:01:00,6.924,6.924,6.873,6.877,300000.0
2005-08-16 00:03:00,6.895,6.895,6.814,6.846,300000.0
2005-08-16 00:06:00,6.889,6.889,6.788,6.826,300000.0
2005-08-16 00:09:00,6.857,6.882,6.804,6.882,200000.0
2005-08-16 00:14:00,6.825,6.915,6.817,6.821,300000.0
2005-08-16 00:24:00,6.821,6.824,6.821,6.824,100000.0
2005-08-16 00:26:00,6.895,6.895,6.811,6.844,200000.0
2005-08-16 00:31:00,6.903,6.903,6.82,6.853,200000.0
2005-08-16 00:50:00,6.896,6.896,6.796,6.835,200000.0
2005-08-16 00:51:00,6.832,6.906,6.832,6.881,200000.0
2005-08-16 00:52:00,6.869,6.923,6.835,6.899,300000.0
2005-08-16 00:53:00,6.814,6.935,6.814,6.935,100000.0
2005-08-16 00:55:00,6.881,6.887,6.789,6.826,250000.0
2005-08-16 00:56:00,6.835,6.937,6.835,6.929,300000.0
2005-08-16 01:04:00,6.868,6.868,6.769,6.811,250000.0
2005-08-16 01:05:00,6.889,6.9,6.843,6.843,200000.0
2005-08-16 01:07:00,6.908,6.908,6.824,6.855,200000.0
2005-08-16 01:08:00,6.922,6.922,6.905,6.905,100000.0
2005-08-16 01:10:00,6.903,6.903,6.804,6.843,200000.0
2005-08-16 01:14:00,6.893,6.893,6.793,6.833,200000.0
2005-08-16 01:18:00,6.91,6.946,6.844,6.946,300000.0
2005-08-16 01:24:00,6.897,6.897,6.796,6.835,200000.0
2005-08-16 01:28:00,6.943,6.943,6.905,6.905,300000.0
2005-08-16 01:34:00,6.835,6.926,6.809,6.879,400000.0
2005-08-16 01:39:00,6.881,6.91,6.783,6.832,550000.0
2005-08-16 01:40:00,6.885,6.945,6.819,6.9,650000.0
2005-08-16 02:00:00,6.896,6.896,6.791,6.825,300000.0
2005-08-16 02:01:00,6.807,6.916,6.807,6.839,150000.0
2005-08-16 02:04:00,6.908,6.914,6.811,6.844,400000.0
2005-08-16 02:05:00,6.791,6.933,6.791,6.914,450000.0
2005-08-16 02:07:00,6.844,6.844,6.844,6.844,100000.0
2005-08-16 02:08:00,6.896,6.896,6.798,6.889,350000.0
2005-08-16 02:10:00,6.894,6.917,6.78,6.917,550000.0
2005-08-16 02:11:00,6.858,6.921,6.788,6.921,450000.0
2005-08-16 02:12:00,6.882,6.936,6.793,6.877,450000.0
2005-08-16 02:13:00,6.877,6.934,6.816,6.874,250000.0
2005-08-16 02:14:00,6.836,6.936,6.802,6.829,700000.0
2005-08-16 02:16:00,6.842,6.923,6.811,6.811,400000.0
2005-08-16 02:18:00,6.816,6.913,6.792,6.879,500000.0
2005-08-16 02:19:00,6.929,6.931,6.818,6.818,400000.0
2005-08-16 02:22:00,6.934,6.934,6.934,6.934,50000.0
2005-08-16 02:23:00,6.934,6.934,6.845,6.88,350000.0
2005-08-16 02:24:00,6.857,6.895,6.782,6.824,500000.0
2005-08-16 02:25:00,6.897,6.946,6.813,6.832,300000.0
2005-08-16 02:26:00,6.811,6.907,6.795,6.863,400000.0
2005-08-16 02:27:00,6.803,6.944,6.803,6.87,450000.0
2005-08-16 02:30:00,6.788,6.904,6.773,6.904,450000.0
2005-08-16 02:31:00,6.855,6.905,6.791,6.905,400000.0
2005-08-16 02:32:00,6.788,6.918,6.788,6.888,250000.0
2005-08-16 02:34:00,6.772,6.879,6.772,6.879,100000.0
2005-08-16 02:35:00,6.843,6.878,6.807,6.807,250000.0
2005-08-16 02:36:00,6.876,6.894,6.804,6.804,350000.0
2005-08-16 02:37:00,6.811,6.921,6.811,6.884,400000.0
2005-08-16 02:38:00,6.857,6.892,6.782,6.782,450000.0
2005-08-16 02:39:00,6.798,6.912,6.777,6.871,350000.0
2005-08-16 02:41:00,6.859,6.942,6.822,6.825,600000.0
2005-08-16 02:42:00,6.926,6.926,6.807,6.923,350000.0
2005-08-16 02:44:00,6.834,6.896,6.785,6.824,350000.0
2005-08-16 02:45:00,6.889,6.927,6.805,6.814,500000.0
2005-08-16 02:46:00,6.793,6.873,6.773,6.87,350000.0
2005-08-16 02:48:00,6.896,6.896,6.779,6.824,450000.0
2005-08-16 02:51:00,6.841,6.924,6.774,6.808,850000.0
2005-08-16 02:52:00,6.828,6.903,6.787,6.821,500000.0
2005-08-16 02:53:00,6.9,6.9,6.785,6.857,450000.0
2005-08-16 02:54:00,6.798,6.927,6.776,6.881,550000.0
2005-08-16 02:55:00,6.788,6.882,6.73,6.786,700000.0
2005-08-16 02:56:00,6.788,6.927,6.788,6.889,350000.0
2005-08-16 02:57:00,6.918,6.918,6.785,6.789,350000.0
2005-08-16 02:58:00,6.819,6.903,6.751,6.865,650000.0
2005-08-16 02:59:00,6.819,6.927,6.788,6.885,650000.0
2005-08-16 03:00:00,6.825,6.893,6.754,6.815,600000.0
2005-08-16 03:01:00,6.849,6.866,6.754,6.772,400000.0
2005-08-16 03:03:00,6.908,6.908,6.778,6.812,450000.0
2005-08-16 03:06:00,6.901,6.902,6.795,6.871,500000.0
2005-08-16 03:07:00,6.886,6.899,6.819,6.858,400000.0
2005-08-16 03:08:00,6.778,6.877,6.746,6.841,550000.0
2005-08-16 03:09:00,6.829,6.928,6.784,6.896,450000.0
2005-08-16 03:11:00,6.867,6.905,6.804,6.874,500000.0
2005-08-16 03:12:00,6.802,6.904,6.802,6.904,100000.0
2005-08-16 03:15:00,6.885,6.906,6.821,6.906,400000.0
2005-08-16 03:17:00,6.822,6.881,6.783,6.828,750000.0
2005-08-16 03:18:00,6.79,6.824,6.766,6.797,350000.0
2005-08-16 03:20:00,6.854,6.909,6.763,6.763,600000.0
2005-08-16 03:21:00,6.79,6.933,6.79,6.862,250000.0
2005-08-16 03:22:00,6.811,6.88,6.748,6.814,550000.0
2005-08-16 03:25:00,6.878,6.944,6.796,6.881,550000.0
2005-08-16 03:27:00,6.793,6.888,6.793,6.888,400000.0
2005-08-16 03:30:00,6.875,6.897,6.776,6.794,500000.0
2005-08-16 03:31:00,6.833,6.893,6.793,6.861,400000.0
2005-08-16 03:32:00,6.87,6.872,6.813,6.861,400000.0
2005-08-16 03:33:00,6.854,6.869,6.758,6.817,600000.0
2005-08-16 03:34:00,6.756,6.877,6.745,6.775,350000.0
2005-08-16 03:35:00,6.914,6.915,6.783,6.859,750000.0
2005-08-16 03:36:00,6.871,6.871,6.761,6.794,400000.0
2005-08-16 03:37:00,6.901,6.901,6.807,6.826,250000.0
2005-08-16 03:39:00,6.796,6.891,6.794,6.869,250000.0
2005-08-16 03:40:00,6.865,6.903,6.809,6.815,350000.0
2005-08-16 03:41:00,6.807,6.807,6.769,6.769,150000.0
2005-08-16 03:42:00,6.767,6.863,6.767,6.862,450000.0
2005-08-16 03:43:00,6.841,6.907,6.761,6.787,350000.0
2005-08-16 03:44:00,6.796,6.874,6.743,6.858,500000.0
2005-08-16 03:45:00,6.83,6.892,6.825,6.848,300000.0
2005-08-16 03:46:00,6.808,6.9,6.745,6.824,400000.0
2005-08-16 03:47:00,6.88,6.914,6.769,6.844,300000.0
2005-08-16 03:48:00,6.867,6.893,6.783,6.783,400000.0
2005-08-16 03:50:00,6.796,6.889,6.796,6.847,450000.0
2005-08-16 03:51:00,6.879,6.879,6.765,6.818,500000.0
2005-08-16 03:52:00,6.769,6.904,6.769,6.834,700000.0
2005-08-16 03:53:00,6.817,6.924,6.769,6.769,500000.0
2005-08-16 03:54:00,6.793,6.92,6.793,6.905,450000.0
2005-08-16 03:56:00,6.793,6.934,6.793,6.793,550000.0
2005-08-16 03:57:00,6.825,6.927,6.812,6.871,550000.0
2005-08-16 03:58:00,6.875,6.899,6.78,6.878,800000.0
2005-08-16 03:59:00,6.865,6.868,6.735,6.751,250000.0
2005-08-16 04:02:00,6.779,6.881,6.77,6.799,700000.0
2005-08-16 04:04:00,6.788,6.913,6.785,6.901,400000.0
2005-08-16 04:05:00,6.849,6.914,6.794,6.897,400000.0
2005-08-16 04:06:00,6.892,6.948,6.796,6.875,450000.0
2005-08-16 04:08:00,6.879,6.879,6.777,6.777,250000.0
2005-08-16 04:10:00,6.887,6.887,6.803,6.835,200000.0
2005-08-16 04:12:00,6.885,6.885,6.793,6.829,200000.0
2005-08-16 04:14:00,6.821,6.821,6.821,6.821,50000.0
2005-08-16 04:15:00,6.875,6.875,6.816,6.869,150000.0
2005-08-16 04:19:00,6.853,6.899,6.845,6.845,150000.0
2005-08-16 04:28:00,6.876,6.876,6.797,6.831,200000.0
2005-08-16 04:30:00,6.885,6.885,6.793,6.829,200000.0
2005-08-16 04:35:00,6.806,6.938,6.776,6.811,400000.0
2005-08-16 04:36:00,6.858,6.898,6.779,6.898,500000.0
2005-08-16 04:37:00,6.78,6.89,6.78,6.855,400000.0
2005-08-16 04:40:00,6.845,6.912,6.84,6.912,250000.0
2005-08-16 04:41:00,6.842,6.875,6.754,6.848,450000.0
2005-08-16 04:45:00,6.87,6.872,6.845,6.872,250000.0
2005-08-16 04:50:00,6.887,6.887,6.802,6.835,200000.0
2005-08-16 04:59:00,6.867,6.867,6.799,6.799,100000.0
2005-08-16 05:01:00,6.876,6.876,6.792,6.825,200000.0
2005-08-16 05:06:00,6.864,6.864,6.764,6.804,200000.0
2005-08-16 05:12:00,6.783,6.922,6.783,6.855,300000.0
2005-08-16 05:14:00,6.863,6.921,6.781,6.9,500000.0
2005-08-16 05:18:00,6.874,6.874,6.796,6.831,200000.0
2005-08-16 05:22:00,6.876,6.876,6.775,6.815,200000.0
2005-08-16 05:24:00,6.9,6.9,6.775,6.842,200000.0
2005-08-16 05:25:00,6.751,6.901,6.751,6.901,200000.0
2005-08-16 05:29:00,6.806,6.866,6.806,6.855,250000.0
2005-08-16 05:30:00,6.793,6.955,6.793,6.901,300000.0
2005-08-16 05:35:00,6.864,6.918,6.835,6.911,250000.0
2005-08-16 05:36:00,6.857,6.889,6.797,6.875,250000.0
2005-08-16 05:38:00,6.862,6.873,6.798,6.829,350000.0
2005-08-16 05:39:00,6.868,6.916,6.79,6.803,500000.0
2005-08-16 05:40:00,6.797,6.914,6.797,6.807,600000.0
2005-08-16 05:41:00,6.874,6.915,6.78,6.874,550000.0
2005-08-16 05:43:00,6.879,6.879,6.773,6.773,250000.0
2005-08-16 05:44:00,6.914,6.914,6.816,6.913,500000.0
2005-08-16 05:47:00,6.88,6.88,6.778,6.816,300000.0
2005-08-16 05:52:00,6.88,6.905,6.773,6.89,450000.0
2005-08-16 05:55:00,6.83,6.893,6.787,6.83,350000.0
2005-08-16 05:56:00,6.896,6.896,6.787,6.862,350000.0
2005-08-16 05:59:00,6.884,6.884,6.801,6.833,200000.0
2005-08-16 06:01:00,6.881,6.881,6.756,6.834,550000.0
2005-08-16 06:04:00,6.861,6.913,6.759,6.812,400000.0
2005-08-16 06:07:00,6.859,6.883,6.791,6.882,500000.0
2005-08-16 06:10:00,6.825,6.89,6.776,6.776,550000.0
2005-08-16 06:11:00,6.878,6.885,6.878,6.885,150000.0
2005-08-16 06:14:00,6.819,6.903,6.781,6.84,550000.0
2005-08-16 06:17:00,6.885,6.885,6.793,6.829,200000.0
2005-08-16 06:25:00,6.887,6.893,6.806,6.806,400000.0
2005-08-16 06:26:00,6.889,6.889,6.79,6.79,700000.0
2005-08-16 06:27:00,6.894,6.894,6.764,6.866,550000.0
2005-08-16 06:30:00,6.8,6.902,6.8,6.872,400000.0
2005-08-16 06:31:00,6.881,6.918,6.804,6.819,500000.0
2005-08-16 06:32:00,6.804,6.881,6.786,6.881,250000.0
2005-08-16 06:33:00,6.774,6.925,6.774,6.802,500000.0
2005-08-16 06:34:00,6.888,6.899,6.789,6.845,450000.0
2005-08-16 06:35:00,6.882,6.901,6.876,6.876,250000.0
2005-08-16 06:36:00,6.862,6.901,6.793,6.885,350000.0
2005-08-16 06:37:00,6.925,6.931,6.789,6.925,650000.0
2005-08-16 06:39:00,6.85,6.916,6.83,6.83,450000.0
2005-08-16 06:40:00,6.838,6.928,6.83,6.83,550000.0
2005-08-16 06:42:00,6.888,6.942,6.781,6.781,600000.0
2005-08-16 06:43:00,6.829,6.959,6.815,6.815,400000.0
2005-08-16 06:44:00,6.897,6.936,6.844,6.86,250000.0
2005-08-16 06:45:00,6.854,6.938,6.822,6.822,350000.0
2005-08-16 06:46:00,6.95,6.954,6.826,6.826,450000.0
2005-08-16 06:47:00,6.955,6.976,6.857,6.949,650000.0
2005-08-16 06:49:00,6.897,6.955,6.897,6.946,200000.0
2005-08-16 06:50:00,6.897,6.941,6.897,6.941,250000.0
2005-08-16 06:51:00,6.845,6.923,6.845,6.918,350000.0
2005-08-16 06:52:00,6.85,6.932,6.807,6.807,350000.0
2005-08-16 06:53:00,6.848,6.915,6.838,6.838,300000.0
2005-08-16 06:54:00,6.945,6.945,6.857,6.896,350000.0
2005-08-16 07:01:00,6.871,6.92,6.806,6.852,450000.0
2005-08-16 07:03:00,6.916,6.947,6.822,6.868,400000.0
2005-08-16 07:04:00,6.891,6.891,6.846,6.846,150000.0
2005-08-16 07:06:00,6.899,6.982,6.826,6.826,350000.0
2005-08-16 07:07:00,6.9,6.915,6.818,6.858,400000.0
2005-08-16 07:08:00,6.821,6.906,6.809,6.884,400000.0
2005-08-16 07:10:00,6.868,6.973,6.853,6.855,450000.0
2005-08-16 07:11:00,6.855,6.866,6.855,6.866,250000.0
2005-08-16 07:12:00,6.906,6.937,6.828,6.937,400000.0
2005-08-16 07:13:00,6.793,6.898,6.76,6.876,550000.0
2005-08-16 07:14:00,6.859,6.947,6.859,6.902,450000.0
2005-08-16 07:15:00,6.884,6.919,6.848,6.894,350000.0
2005-08-16 07:16:00,6.842,6.938,6.842,6.938,350000.0
2005-08-16 07:17:00,6.904,6.936,6.803,6.849,800000.0
2005-08-16 07:19:00,6.911,6.911,6.824,6.824,100000.0
2005-08-16 07:32:00,6.86,6.909,6.826,6.859,250000.0
2005-08-16 07:34:00,6.934,6.94,6.842,6.906,350000.0
2005-08-16 07:35:00,6.883,6.917,6.809,6.917,250000.0
2005-08-16 07:36:00,6.858,6.944,6.858,6.867,500000.0
2005-08-16 07:38:00,6.918,6.918,6.837,6.896,400000.0
2005-08-16 07:40:00,6.897,6.931,6.843,6.931,450000.0
2005-08-16 07:42:00,6.936,6.936,6.834,6.834,100000.0
2005-08-16 07:43:00,6.84,6.967,6.829,6.929,450000.0
2005-08-16 07:44:00,6.931,6.951,6.842,6.87,300000.0
2005-08-16 07:46:00,6.814,6.924,6.814,6.819,350000.0
2005-08-16 07:47:00,6.931,6.943,6.829,6.888,600000.0
2005-08-16 07:49:00,6.824,6.957,6.824,6.91,300000.0
2005-08-16 07:50:00,6.821,6.934,6.821,6.884,300000.0
2005-08-16 07:51:00,6.83,6.909,6.791,6.909,600000.0
2005-08-16 07:52:00,6.942,6.942,6.824,6.824,150000.0
2005-08-16 07:54:00,6.823,6.93,6.795,6.844,550000.0
2005-08-16 07:55:00,6.86,6.954,6.835,6.954,400000.0
2005-08-16 07:58:00,6.924,6.958,6.849,6.929,550000.0
2005-08-16 07:59:00,6.876,6.876,6.864,6.864,100000.0
2005-08-16 08:00:00,6.861,6.942,6.807,6.859,450000.0
2005-08-16 08:01:00,6.869,6.952,6.819,6.819,350000.0
2005-08-16 08:02:00,6.826,6.931,6.807,6.864,750000.0
2005-08-16 08:03:00,6.828,6.911,6.828,6.907,450000.0
2005-08-16 08:04:00,6.851,6.934,6.813,6.813,300000.0
2005-08-16 08:06:00,6.852,6.916,6.82,6.859,400000.0
2005-08-16 08:07:00,6.916,6.916,6.784,6.903,500000.0
2005-08-16 08:08:00,6.88,6.98,6.836,6.845,650000.0
2005-08-16 08:09:00,6.854,6.915,6.812,6.849,500000.0
2005-08-16 08:10:00,6.927,6.927,6.826,6.842,550000.0
2005-08-16 08:11:00,6.849,6.928,6.827,6.909,500000.0
2005-08-16 08:12:00,6.834,6.913,6.807,6.855,450000.0
2005-08-16 08:13:00,6.946,6.96,6.86,6.862,400000.0
2005-08-16 08:14:00,6.834,6.952,6.834,6.837,400000.0
2005-08-16 08:15:00,6.829,6.935,6.795,6.935,550000.0
2005-08-16 08:17:00,6.961,6.968,6.861,6.861,650000.0
2005-08-16 08:20:00,6.942,6.942,6.771,6.887,550000.0
2005-08-16 08:21:00,6.846,6.978,6.823,6.882,550000.0
2005-08-16 08:22:00,6.801,6.903,6.801,6.84,350000.0
2005-08-16 08:23:00,6.855,6.98,6.855,6.965,300000.0
2005-08-16 08:24:00,6.946,6.946,6.848,6.848,250000.0
2005-08-16 08:25:00,6.803,6.95,6.803,6.939,350000.0
2005-08-16 08:26:00,6.928,6.928,6.808,6.92,500000.0
2005-08-16 08:27:00,6.869,6.92,6.869,6.92,250000.0
2005-08-16 08:28:00,6.929,6.954,6.841,6.913,450000.0
2005-08-16 08:29:00,6.811,6.886,6.783,6.886,400000.0
2005-08-16 08:30:00,6.905,6.928,6.837,6.892,400000.0
2005-08-16 08:31:00,6.848,6.931,6.848,6.87,400000.0
2005-08-16 08:32:00,6.947,6.947,6.833,6.899,450000.0
2005-08-16 08:33:00,6.896,6.936,6.784,6.895,400000.0
2005-08-16 08:34:00,6.876,6.929,6.831,6.859,450000.0
2005-08-16 08:35:00,6.828,6.905,6.828,6.905,100000.0
2005-08-16 08:36:00,6.901,6.933,6.818,6.849,500000.0
2005-08-16 08:37:00,6.9,6.957,6.856,6.914,250000.0
2005-08-16 08:38:00,6.91,6.92,6.786,6.822,650000.0
2005-08-16 08:40:00,6.901,6.949,6.829,6.901,550000.0
2005-08-16 08:42:00,6.938,6.938,6.853,6.911,450000.0
2005-08-16 08:44:00,6.861,6.91,6.85,6.909,350000.0
2005-08-16 08:45:00,6.921,6.961,6.87,6.87,350000.0
2005-08-16 08:46:00,6.937,6.937,6.793,6.899,500000.0
2005-08-16 08:47:00,6.925,6.96,6.818,6.867,550000.0
2005-08-16 08:48:00,6.818,6.883,6.818,6.859,450000.0
2005-08-16 08:49:00,6.938,6.938,6.817,6.878,400000.0
2005-08-16 08:50:00,6.788,6.926,6.788,6.876,400000.0
2005-08-16 08:51:00,6.901,6.942,6.839,6.879,350000.0
2005-08-16 08:52:00,6.807,6.895,6.793,6.895,450000.0
2005-08-16 08:53:00,6.926,6.967,6.873,6.926,400000.0
2005-08-16 08:54:00,6.947,6.949,6.859,6.859,350000.0
2005-08-16 08:55:00,6.941,6.941,6.799,6.939,250000.0
2005-08-16 08:56:00,6.862,6.96,6.829,6.907,550000.0
2005-08-16 08:57:00,6.886,6.911,6.811,6.886,550000.0
2005-08-16 08:58:00,6.908,6.971,6.841,6.895,400000.0
2005-08-16 08:59:00,6.943,6.953,6.827,6.91,500000.0
2005-08-16 09:00:00,6.9,6.945,6.784,6.802,550000.0
2005-08-16 09:02:00,6.809,6.94,6.809,6.863,550000.0
2005-08-16 09:03:00,6.846,6.927,6.814,6.814,350000.0
2005-08-16 09:04:00,6.907,6.957,6.814,6.948,400000.0
2005-08-16 09:05:00,6.87,6.908,6.789,6.902,400000.0
2005-08-16 09:06:00,6.886,6.934,6.822,6.868,350000.0
2005-08-16 09:07:00,6.801,6.919,6.801,6.909,400000.0
2005-08-16 09:09:00,6.829,6.926,6.803,6.803,450000.0
2005-08-16 09:10:00,6.916,6.923,6.803,6.919,350000.0
2005-08-16 09:12:00,6.914,6.966,6.849,6.849,550000.0
2005-08-16 09:13:00,6.854,6.934,6.803,6.934,450000.0
2005-08-16 09:14:00,6.924,6.963,6.872,6.872,500000.0
2005-08-16 09:16:00,6.849,6.919,6.768,6.817,350000.0
2005-08-16 09:17:00,6.94,6.953,6.819,6.919,550000.0
2005-08-16 09:18:00,6.915,6.961,6.84,6.917,400000.0
2005-08-16 09:19:00,6.958,6.958,6.841,6.94,450000.0
2005-08-16 09:20:00,6.882,6.977,6.854,6.854,450000.0
2005-08-16 09:21:00,6.886,6.966,6.878,6.966,550000.0
2005-08-16 09:22:00,6.91,6.939,6.848,6.939,250000.0
2005-08-16 09:23:00,6.849,6.986,6.819,6.924,450000.0
2005-08-16 09:24:00,6.817,6.912,6.817,6.873,400000.0
2005-08-16 09:25:00,6.959,6.961,6.863,6.875,350000.0
2005-08-16 09:26:00,6.873,6.911,6.852,6.911,200000.0
2005-08-16 09:27:00,6.88,6.961,6.831,6.831,250000.0
2005-08-16 09:28:00,6.858,6.902,6.817,6.902,350000.0
2005-08-16 09:30:00,6.842,6.986,6.815,6.967,400000.0
2005-08-16 09:31:00,6.917,6.917,6.838,6.901,400000.0
2005-08-16 09:32:00,6.839,6.947,6.839,6.947,500000.0
2005-08-16 09:34:00,6.914,6.983,6.849,6.966,450000.0
2005-08-16 09:35:00,6.847,6.95,6.847,6.95,350000.0
2005-08-16 09:36:00,6.88,6.962,6.822,6.826,500000.0
2005-08-16 09:37:00,6.923,6.957,6.836,6.923,400000.0
2005-08-16 09:38:00,6.879,6.936,6.811,6.926,450000.0
2005-08-16 09:39:00,6.974,7.028,6.868,6.972,500000.0
2005-08-16 09:40:00,6.827,6.936,6.788,6.79,550000.0
2005-08-16 09:41:00,6.897,6.958,6.851,6.851,350000.0
2005-08-16 09:42:00,6.919,6.927,6.83,6.846,400000.0
2005-08-16 09:43:00,6.945,6.951,6.859,6.933,200000.0
2005-08-16 09:44:00,6.864,6.945,6.828,6.864,350000.0
2005-08-16 09:45:00,6.898,6.915,6.774,6.915,400000.0
2005-08-16 09:46:00,6.86,6.944,6.836,6.925,400000.0
2005-08-16 09:47:00,6.86,6.961,6.86,6.929,300000.0
2005-08-16 09:48:00,6.946,6.946,6.796,6.847,450000.0
2005-08-16 09:49:00,6.88,6.938,6.803,6.858,350000.0
2005-08-16 09:50:00,6.863,6.934,6.82,6.82,500000.0
2005-08-16 09:51:00,6.931,6.931,6.837,6.857,350000.0
2005-08-16 09:53:00,6.811,6.917,6.811,6.816,400000.0
2005-08-16 09:54:00,6.937,6.954,6.818,6.918,350000.0
2005-08-16 09:56:00,6.856,6.967,6.827,6.947,400000.0
2005-08-16 09:58:00,6.838,6.889,6.792,6.872,400000.0
2005-08-16 10:00:00,6.921,6.921,6.781,6.903,550000.0
2005-08-16 10:01:00,6.903,6.96,6.846,6.917,500000.0
2005-08-16 10:03:00,6.911,6.95,6.837,6.854,400000.0
2005-08-16 10:04:00,6.921,6.934,6.845,6.871,400000.0
2005-08-16 10:05:00,6.825,6.956,6.825,6.956,400000.0
2005-08-16 10:06:00,6.87,6.954,6.799,6.954,450000.0
2005-08-16 10:07:00,6.866,6.919,6.807,6.842,400000.0
2005-08-16 10:08:00,6.953,6.954,6.83,6.954,300000.0
2005-08-16 10:10:00,6.928,6.946,6.816,6.945,550000.0
2005-08-16 10:11:00,6.934,6.934,6.787,6.802,500000.0
2005-08-16 10:12:00,6.932,6.932,6.82,6.898,350000.0
2005-08-16 10:13:00,6.877,7.001,6.831,6.855,500000.0
2005-08-16 10:14:00,6.841,6.958,6.841,6.957,450000.0
2005-08-16 10:15:00,6.945,6.945,6.827,6.896,350000.0
2005-08-16 10:18:00,6.813,6.977,6.813,6.958,450000.0
2005-08-16 10:20:00,6.852,6.917,6.825,6.825,550000.0
2005-08-16 10:22:00,6.817,6.948,6.817,6.871,400000.0
2005-08-16 10:24:00,6.952,6.98,6.826,6.962,900000.0
2005-08-16 10:26:00,6.955,6.955,6.849,6.849,350000.0
2005-08-16 10:27:00,6.93,6.962,6.86,6.962,450000.0
2005-08-16 10:28:00,6.929,6.929,6.779,6.83,350000.0
2005-08-16 10:29:00,6.948,6.957,6.827,6.933,900000.0
2005-08-16 10:30:00,6.859,6.898,6.771,6.825,400000.0
2005-08-16 10:31:00,6.814,6.899,6.814,6.858,350000.0
2005-08-16 10:32:00,6.887,6.938,6.839,6.93,700000.0
2005-08-16 10:33:00,6.92,6.94,6.809,6.94,400000.0
2005-08-16 10:34:00,6.962,6.99,6.831,6.919,500000.0
2005-08-16 10:35:00,6.824,6.963,6.804,6.887,400000.0
2005-08-16 10:36:00,6.869,6.982,6.851,6.867,500000.0
2005-08-16 10:37:00,6.941,6.941,6.794,6.836,400000.0
2005-08-16 10:38:00,6.795,6.958,6.795,6.923,400000.0
2005-08-16 10:40:00,6.91,6.918,6.8,6.914,550000.0
2005-08-16 10:41:00,6.898,6.915,6.798,6.81,350000.0
2005-08-16 10:43:00,6.88,6.93,6.787,6.814,400000.0
2005-08-16 10:46:00,6.909,6.954,6.849,6.952,400000.0
2005-08-16 10:47:00,6.906,6.943,6.806,6.806,350000.0
2005-08-16 10:48:00,6.826,6.933,6.785,6.933,450000.0
2005-08-16 10:49:00,6.934,6.934,6.806,6.818,600000.0
2005-08-16 10:51:00,6.893,6.925,6.781,6.916,550000.0
2005-08-16 10:52:00,6.899,6.935,6.773,6.896,950000.0
2005-08-16 10:54:00,6.904,6.908,6.798,6.798,400000.0
2005-08-16 10:56:00,6.879,6.942,6.798,6.936,400000.0
2005-08-16 10:58:00,6.841,6.964,6.82,6.875,350000.0
2005-08-16 11:00:00,6.859,6.952,6.826,6.846,350000.0
2005-08-16 11:02:00,6.931,6.931,6.795,6.863,400000.0
2005-08-16 11:03:00,6.854,6.94,6.809,6.849,550000.0
2005-08-16 11:04:00,6.939,6.944,6.839,6.939,400000.0
2005-08-16 11:05:00,6.814,6.972,6.814,6.837,550000.0
2005-08-16 11:06:00,6.914,6.938,6.81,6.81,350000.0
2005-08-16 11:08:00,6.826,6.93,6.809,6.93,350000.0
2005-08-16 11:10:00,6.802,6.926,6.802,6.847,400000.0
2005-08-16 11:11:00,6.916,6.939,6.808,6.906,350000.0
2005-08-16 11:14:00,6.836,6.923,6.792,6.923,400000.0
2005-08-16 11:15:00,6.818,6.918,6.81,6.864,400000.0
2005-08-16 11:16:00,6.86,6.922,6.856,6.922,500000.0
2005-08-16 11:18:00,6.851,6.902,6.844,6.884,350000.0
2005-08-16 11:19:00,6.818,6.959,6.809,6.929,550000.0
2005-08-16 11:20:00,6.914,6.963,6.847,6.877,400000.0
2005-08-16 11:21:00,6.94,6.94,6.807,6.906,450000.0
2005-08-16 11:22:00,6.932,6.96,6.802,6.802,400000.0
2005-08-16 11:24:00,6.872,6.96,6.802,6.918,550000.0
2005-08-16 11:25:00,6.828,6.927,6.812,6.832,550000.0
2005-08-16 11:26:00,6.918,6.938,6.826,6.938,400000.0
2005-08-16 11:27:00,6.822,6.946,6.822,6.946,500000.0
2005-08-16 11:28:00,6.836,6.915,6.815,6.908,350000.0
2005-08-16 11:29:00,6.849,6.937,6.829,6.859,500000.0
2005-08-16 11:30:00,6.928,6.934,6.818,6.818,500000.0
2005-08-16 11:31:00,6.905,6.919,6.815,6.882,350000.0
2005-08-16 11:32:00,6.889,6.922,6.823,6.823,450000.0
2005-08-16 11:33:00,6.783,6.905,6.778,6.858,350000.0
2005-08-16 11:34:00,6.904,6.906,6.838,6.906,250000.0
2005-08-16 11:35:00,6.908,6.923,6.787,6.864,450000.0
2005-08-16 11:36:00,6.842,6.939,6.799,6.858,550000.0
2005-08-16 11:37:00,6.849,6.953,6.799,6.907,400000.0
2005-08-16 11:38:00,6.886,6.916,6.81,6.907,400000.0
2005-08-16 11:39:00,6.847,6.922,6.794,6.828,350000.0
2005-08-16 11:40:00,6.84,6.932,6.806,6.883,400000.0
2005-08-16 11:41:00,6.812,6.927,6.812,6.855,350000.0
2005-08-16 11:42:00,6.806,6.897,6.806,6.889,350000.0
2005-08-16 11:43:00,6.935,6.935,6.833,6.934,350000.0
2005-08-16 11:44:00,6.932,6.939,6.797,6.887,450000.0
2005-08-16 11:46:00,6.901,6.942,6.818,6.842,400000.0
2005-08-16 11:48:00,6.89,6.927,6.836,6.914,400000.0
2005-08-16 11:49:00,6.909,6.964,6.838,6.897,350000.0
2005-08-16 11:50:00,6.893,6.944,6.824,6.944,350000.0
2005-08-16 11:51:00,6.795,6.902,6.795,6.896,450000.0
2005-08-16 11:52:00,6.84,6.931,6.793,6.931,450000.0
2005-08-16 11:53:00,6.839,6.965,6.839,6.868,400000.0
2005-08-16 11:54:00,6.931,6.931,6.794,6.879,550000.0
2005-08-16 11:55:00,6.878,6.936,6.816,6.936,350000.0
2005-08-16 11:57:00,6.934,6.945,6.836,6.906,450000.0
2005-08-16 12:00:00,6.893,6.895,6.8,6.8,350000.0
2005-08-16 12:01:00,6.929,6.948,6.84,6.859,500000.0
2005-08-16 12:02:00,6.913,6.925,6.808,6.808,400000.0
2005-08-16 12:03:00,6.837,6.925,6.837,6.898,550000.0
2005-08-16 12:04:00,6.895,6.975,6.857,6.857,350000.0
2005-08-16 12:06:00,6.939,6.944,6.872,6.944,350000.0
2005-08-16 12:07:00,6.937,6.937,6.773,6.87,450000.0
2005-08-16 12:08:00,6.927,6.947,6.836,6.947,450000.0
2005-08-16 12:09:00,6.828,6.91,6.824,6.861,350000.0
2005-08-16 12:10:00,6.914,6.931,6.836,6.889,400000.0
2005-08-16 12:11:00,6.861,6.894,6.811,6.836,300000.0
2005-08-16 12:12:00,6.828,6.961,6.826,6.829,350000.0
2005-08-16 12:13:00,6.888,6.936,6.818,6.89,400000.0
2005-08-16 12:15:00,6.845,6.919,6.784,6.828,400000.0
2005-08-16 12:16:00,6.851,6.911,6.797,6.849,400000.0
2005-08-16 12:17:00,6.903,6.945,6.902,6.925,400000.0
2005-08-16 12:18:00,6.9,6.9,6.818,6.825,450000.0
2005-08-16 12:19:00,6.862,6.93,6.802,6.828,450000.0
2005-08-16 12:20:00,6.851,6.932,6.782,6.844,500000.0
2005-08-16 12:21:00,6.911,6.939,6.814,6.9,500000.0
2005-08-16 12:24:00,6.918,6.923,6.814,6.906,600000.0
2005-08-16 12:25:00,6.914,6.914,6.793,6.883,450000.0
2005-08-16 12:26:00,6.896,6.908,6.789,6.836,450000.0
2005-08-16 12:27:00,6.892,6.931,6.817,6.905,550000.0
2005-08-16 12:28:00,6.901,6.933,6.813,6.862,500000.0
2005-08-16 12:29:00,6.913,6.939,6.794,6.802,500000.0
2005-08-16 12:31:00,6.938,6.94,6.827,6.876,750000.0
2005-08-16 12:32:00,6.797,6.955,6.797,6.825,650000.0
2005-08-16 12:33:00,6.922,6.962,6.835,6.913,450000.0
2005-08-16 12:35:00,6.922,6.922,6.822,6.822,350000.0
2005-08-16 12:38:00,6.901,6.933,6.792,6.862,450000.0
2005-08-16 12:39:00,6.899,6.941,6.792,6.888,450000.0
2005-08-16 12:40:00,6.868,6.907,6.81,6.849,450000.0
2005-08-16 12:41:00,6.891,6.922,6.809,6.922,450000.0
2005-08-16 12:42:00,6.804,6.927,6.796,6.885,550000.0
2005-08-16 12:44:00,6.862,6.923,6.771,6.8,450000.0
2005-08-16 12:45:00,6.878,6.953,6.834,6.87,400000.0
2005-08-16 12:47:00,6.859,6.953,6.806,6.878,350000.0
2005-08-16 12:48:00,6.858,6.983,6.829,6.922,550000.0
2005-08-16 12:49:00,6.863,6.955,6.829,6.842,450000.0
2005-08-16 12:50:00,6.886,6.956,6.854,6.854,400000.0
2005-08-16 12:51:00,6.826,6.941,6.812,6.939,500000.0
2005-08-16 12:52:00,6.856,6.959,6.842,6.925,500000.0
2005-08-16 12:53:00,6.801,6.898,6.795,6.896,500000.0
2005-08-16 12:54:00,6.903,6.906,6.798,6.855,450000.0
2005-08-16 12:55:00,6.868,6.926,6.801,6.926,450000.0
2005-08-16 12:56:00,6.908,6.946,6.822,6.838,450000.0
2005-08-16 12:57:00,6.898,6.944,6.811,6.811,400000.0
2005-08-16 12:58:00,6.861,6.984,6.837,6.854,400000.0
2005-08-16 12:59:00,6.88,6.922,6.829,6.922,450000.0
2005-08-16 13:00:00,6.91,6.926,6.804,6.854,500000.0
2005-08-16 13:02:00,6.824,6.917,6.824,6.859,400000.0
2005-08-16 13:03:00,6.849,6.921,6.813,6.813,450000.0
2005-08-16 13:04:00,6.879,6.95,6.823,6.832,450000.0
2005-08-16 13:06:00,6.936,6.936,6.797,6.896,450000.0
2005-08-16 13:07:00,6.968,6.969,6.819,6.88,500000.0
2005-08-16 13:08:00,6.85,6.942,6.829,6.831,400000.0
2005-08-16 13:09:00,6.938,6.938,6.821,6.827,450000.0
2005-08-16 13:10:00,6.874,6.926,6.78,6.812,500000.0
2005-08-16 13:11:00,6.809,6.901,6.808,6.88,400000.0
2005-08-16 13:13:00,6.937,6.937,6.811,6.908,450000.0
2005-08-16 13:15:00,6.863,6.958,6.803,6.894,400000.0
2005-08-16 13:16:00,6.891,6.891,6.773,6.879,350000.0
2005-08-16 13:17:00,6.896,6.92,6.78,6.92,450000.0
2005-08-16 13:18:00,6.802,6.946,6.802,6.923,400000.0
2005-08-16 13:19:00,6.863,6.932,6.815,6.829,400000.0
2005-08-16 13:20:00,6.833,6.907,6.793,6.858,500000.0
2005-08-16 13:21:00,6.799,6.918,6.794,6.795,350000.0
2005-08-16 13:23:00,6.835,6.9,6.785,6.814,350000.0
2005-08-16 13:24:00,6.898,6.952,6.821,6.863,450000.0
2005-08-16 13:25:00,6.925,6.948,6.859,6.948,350000.0
2005-08-16 13:28:00,6.883,6.922,6.782,6.828,400000.0
2005-08-16 13:30:00,6.933,6.933,6.792,6.82,450000.0
2005-08-16 13:32:00,6.857,6.938,6.801,6.801,500000.0
2005-08-16 13:33:00,6.835,6.902,6.796,6.84,350000.0
2005-08-16 13:35:00,6.889,6.962,6.835,6.835,400000.0
2005-08-16 13:37:00,6.819,6.894,6.799,6.894,350000.0
2005-08-16 13:38:00,6.884,6.98,6.86,6.955,400000.0
2005-08-16 13:39:00,6.903,6.934,6.823,6.902,500000.0
2005-08-16 13:40:00,6.903,6.937,6.819,6.935,350000.0
2005-08-16 13:41:00,6.831,6.936,6.829,6.934,400000.0
2005-08-16 13:42:00,6.915,6.931,6.843,6.914,350000.0
2005-08-16 13:44:00,6.821,6.938,6.794,6.858,350000.0
2005-08-16 13:46:00,6.849,6.921,6.818,6.871,450000.0
2005-08-16 13:47:00,6.872,6.934,6.817,6.857,300000.0
2005-08-16 13:48:00,6.91,6.933,6.807,6.879,400000.0
2005-08-16 13:49:00,6.814,6.943,6.814,6.916,350000.0
2005-08-16 13:50:00,6.859,6.893,6.832,6.893,450000.0
2005-08-16 13:51:00,6.943,6.943,6.825,6.825,350000.0
2005-08-16 13:52:00,6.944,6.948,6.82,6.927,350000.0
2005-08-16 13:53:00,6.836,6.96,6.792,6.868,450000.0
2005-08-16 13:55:00,6.891,6.929,6.868,6.904,350000.0
2005-08-16 13:56:00,6.93,6.953,6.805,6.805,400000.0
2005-08-16 13:57:00,6.873,6.921,6.81,6.81,400000.0
2005-08-16 13:58:00,6.798,6.914,6.798,6.914,350000.0
2005-08-16 13:59:00,6.896,6.938,6.821,6.902,500000.0
2005-08-16 14:02:00,6.937,6.944,6.827,6.894,350000.0
2005-08-16 14:03:00,6.911,6.913,6.839,6.908,350000.0
2005-08-16 14:06:00,6.907,6.957,6.825,6.93,350000.0
2005-08-16 14:08:00,6.873,6.943,6.831,6.894,400000.0
2005-08-16 14:10:00,6.812,6.915,6.812,6.857,350000.0
2005-08-16 14:12:00,6.937,6.944,6.9,6.942,450000.0
2005-08-16 14:14:00,6.831,6.936,6.802,6.849,500000.0
2005-08-16 14:15:00,6.788,6.925,6.746,6.83,500000.0
2005-08-16 14:18:00,6.837,6.952,6.837,6.95,400000.0
2005-08-16 14:20:00,6.834,6.946,6.834,6.849,350000.0
2005-08-16 14:21:00,6.827,6.935,6.824,6.87,450000.0
2005-08-16 14:22:00,6.901,6.93,6.789,6.93,450000.0
2005-08-16 14:23:00,6.844,6.927,6.83,6.856,400000.0
2005-08-16 14:24:00,6.923,6.929,6.836,6.919,400000.0
2005-08-16 14:25:00,6.854,6.906,6.835,6.85,350000.0
2005-08-16 14:26:00,6.857,6.921,6.803,6.846,350000.0
2005-08-16 14:27:00,6.848,6.918,6.761,6.918,400000.0
2005-08-16 14:28:00,6.891,6.899,6.81,6.86,400000.0
2005-08-16 14:29:00,6.87,6.923,6.791,6.901,350000.0
2005-08-16 14:30:00,6.872,6.96,6.817,6.817,550000.0
2005-08-16 14:31:00,6.84,6.927,6.795,6.894,400000.0
2005-08-16 14:32:00,6.901,6.917,6.831,6.851,500000.0
2005-08-16 14:33:00,6.925,6.944,6.803,6.855,300000.0
2005-08-16 14:34:00,6.887,6.928,6.807,6.807,450000.0
2005-08-16 14:35:00,6.902,6.93,6.853,6.856,350000.0
2005-08-16 14:36:00,6.895,6.9,6.784,6.9,400000.0
2005-08-16 14:37:00,6.811,6.91,6.748,6.91,550000.0
2005-08-16 14:38:00,6.879,6.95,6.873,6.923,400000.0
2005-08-16 14:39:00,6.898,6.918,6.76,6.795,500000.0
2005-08-16 14:40:00,6.875,6.938,6.827,6.866,400000.0
2005-08-16 14:41:00,6.837,6.938,6.837,6.903,550000.0
2005-08-16 14:42:00,6.799,6.907,6.796,6.893,400000.0
2005-08-16 14:43:00,6.898,6.931,6.799,6.931,500000.0
2005-08-16 14:44:00,6.813,6.891,6.785,6.891,450000.0
2005-08-16 14:45:00,6.893,6.942,6.871,6.925,400000.0
2005-08-16 14:46:00,6.903,6.929,6.858,6.86,350000.0
2005-08-16 14:47:00,6.912,6.942,6.826,6.923,350000.0
2005-08-16 14:48:00,6.905,6.923,6.829,6.903,400000.0
2005-08-16 14:49:00,6.923,6.933,6.788,6.788,500000.0
2005-08-16 14:50:00,6.853,6.941,6.806,6.806,400000.0
2005-08-16 14:51:00,6.932,6.946,6.85,6.905,350000.0
2005-08-16 14:52:00,6.937,6.937,6.846,6.856,450000.0
2005-08-16 14:53:00,6.845,6.925,6.818,6.885,400000.0
2005-08-16 14:54:00,6.802,6.972,6.802,6.858,550000.0
2005-08-16 14:55:00,6.895,6.936,6.815,6.815,450000.0
2005-08-16 14:56:00,6.922,6.956,6.828,6.942,550000.0
2005-08-16 14:57:00,6.942,6.965,6.849,6.937,450000.0
2005-08-16 14:58:00,6.842,6.923,6.834,6.901,400000.0
2005-08-16 14:59:00,6.877,6.938,6.812,6.938,550000.0
2005-08-16 15:00:00,6.825,6.954,6.825,6.867,450000.0
2005-08-16 15:01:00,6.906,6.937,6.824,6.914,450000.0
2005-08-16 15:02:00,6.832,6.972,6.813,6.911,450000.0
2005-08-16 15:03:00,6.911,6.936,6.786,6.936,500000.0
2005-08-16 15:04:00,6.866,6.957,6.83,6.831,550000.0
2005-08-16 15:05:00,6.814,6.925,6.814,6.841,550000.0
2005-08-16 15:06:00,6.9,6.918,6.876,6.876,400000.0
2005-08-16 15:07:00,6.826,6.943,6.823,6.913,350000.0
2005-08-16 15:08:00,6.791,6.925,6.781,6.878,500000.0
2005-08-16 15:09:00,6.927,6.932,6.816,6.827,450000.0
2005-08-16 15:10:00,6.843,6.935,6.792,6.841,400000.0
2005-08-16 15:11:00,6.834,6.936,6.798,6.822,500000.0
2005-08-16 15:12:00,6.855,6.934,6.819,6.858,500000.0
2005-08-16 15:13:00,6.913,6.938,6.801,6.925,400000.0
2005-08-16 15:14:00,6.901,6.947,6.834,6.879,350000.0
2005-08-16 15:15:00,6.802,6.916,6.802,6.868,400000.0
2005-08-16 15:16:00,6.85,6.952,6.834,6.952,300000.0
2005-08-16 15:17:00,6.903,6.962,6.842,6.909,450000.0
2005-08-16 15:18:00,6.951,6.951,6.823,6.881,400000.0
2005-08-16 15:19:00,6.903,6.967,6.873,6.921,450000.0
2005-08-16 15:20:00,6.871,6.94,6.84,6.94,400000.0
2005-08-16 15:21:00,6.942,6.942,6.811,6.902,350000.0
2005-08-16 15:22:00,6.906,6.947,6.868,6.908,450000.0
2005-08-16 15:23:00,6.848,6.935,6.848,6.917,400000.0
2005-08-16 15:24:00,6.927,6.951,6.856,6.93,350000.0
2005-08-16 15:25:00,6.933,6.939,6.823,6.898,350000.0
2005-08-16 15:26:00,6.829,6.93,6.829,6.84,550000.0
2005-08-16 15:27:00,6.852,6.947,6.84,6.863,350000.0
2005-08-16 15:28:00,6.844,6.971,6.844,6.909,350000.0
2005-08-16 15:29:00,6.83,6.942,6.807,6.886,500000.0
2005-08-16 15:30:00,6.897,6.93,6.804,6.86,450000.0
2005-08-16 15:32:00,6.849,6.918,6.809,6.91,450000.0
2005-08-16 15:33:00,6.886,6.905,6.804,6.884,400000.0
2005-08-16 15:34:00,6.791,6.904,6.777,6.777,400000.0
2005-08-16 15:35:00,6.871,6.93,6.843,6.868,400000.0
2005-08-16 15:36:00,6.897,6.954,6.838,6.949,550000.0
2005-08-16 15:37:00,6.814,6.932,6.808,6.891,400000.0
2005-08-16 15:38:00,6.865,6.976,6.865,6.875,450000.0
2005-08-16 15:39:00,6.873,6.957,6.873,6.9,350000.0
2005-08-16 15:40:00,6.835,6.952,6.835,6.845,450000.0
2005-08-16 15:41:00,6.811,6.939,6.811,6.897,400000.0
2005-08-16 15:42:00,6.929,6.929,6.819,6.844,350000.0
2005-08-16 15:43:00,6.872,6.927,6.809,6.813,450000.0
2005-08-16 15:44:00,6.929,6.964,6.858,6.941,350000.0
2005-08-16 15:45:00,6.952,6.952,6.855,6.945,450000.0
2005-08-16 15:46:00,6.848,6.946,6.824,6.841,400000.0
2005-08-16 15:47:00,6.926,6.969,6.841,6.841,550000.0
2005-08-16 15:48:00,6.861,6.908,6.81,6.828,350000.0
2005-08-16 15:49:00,6.9,6.956,6.883,6.956,350000.0
2005-08-16 15:50:00,6.879,6.965,6.823,6.948,550000.0
2005-08-16 15:51:00,6.916,6.938,6.817,6.821,350000.0
2005-08-16 15:52:00,6.825,6.948,6.817,6.817,350000.0
2005-08-16 15:53:00,6.937,6.964,6.851,6.918,500000.0
2005-08-16 15:54:00,6.934,6.938,6.88,6.938,450000.0
2005-08-16 15:55:00,6.82,6.939,6.82,6.939,500000.0
2005-08-16 15:56:00,6.831,6.993,6.831,6.914,450000.0
2005-08-16 15:57:00,6.882,6.935,6.859,6.892,450000.0
2005-08-16 15:58:00,6.87,6.979,6.87,6.979,500000.0
2005-08-16 15:59:00,6.984,6.984,6.87,6.899,450000.0
2005-08-16 16:00:00,6.962,7.017,6.852,6.943,500000.0
2005-08-16 16:01:00,6.959,6.959,6.832,6.832,400000.0
2005-08-16 16:02:00,6.823,6.959,6.807,6.892,550000.0
2005-08-16 16:03:00,6.958,6.972,6.85,6.907,450000.0
2005-08-16 16:04:00,6.839,6.994,6.839,6.933,550000.0
2005-08-16 16:05:00,6.926,6.949,6.801,6.869,550000.0
2005-08-16 16:06:00,6.861,6.963,6.824,6.916,350000.0
2005-08-16 16:07:00,6.874,6.983,6.861,6.861,500000.0
2005-08-16 16:08:00,6.826,6.927,6.826,6.864,550000.0
2005-08-16 16:09:00,6.838,6.96,6.833,6.96,350000.0
2005-08-16 16:10:00,6.927,6.935,6.813,6.935,500000.0
2005-08-16 16:11:00,6.838,6.95,6.794,6.814,500000.0
2005-08-16 16:12:00,6.894,6.935,6.868,6.886,350000.0
2005-08-16 16:13:00,6.856,6.956,6.819,6.956,450000.0
2005-08-16 16:14:00,6.969,6.969,6.829,6.879,500000.0
2005-08-16 16:15:00,6.98,6.993,6.836,6.836,350000.0
2005-08-16 16:16:00,6.904,6.97,6.849,6.943,550000.0
2005-08-16 16:17:00,6.947,6.978,6.852,6.852,350000.0
2005-08-16 16:18:00,6.985,6.997,6.856,6.927,400000.0
2005-08-16 16:19:00,6.892,6.94,6.849,6.94,300000.0
2005-08-16 16:20:00,6.974,7.004,6.869,6.869,550000.0
2005-08-16 16:21:00,6.886,6.973,6.841,6.942,500000.0
2005-08-16 16:22:00,6.933,6.94,6.846,6.895,450000.0
2005-08-16 16:23:00,6.855,6.944,6.838,6.842,400000.0
2005-08-16 16:24:00,6.922,6.97,6.824,6.963,550000.0
2005-08-16 16:25:00,6.931,6.967,6.89,6.967,350000.0
2005-08-16 16:26:00,6.928,6.964,6.825,6.825,550000.0
2005-08-16 16:27:00,6.851,6.977,6.851,6.909,350000.0
2005-08-16 16:28:00,6.934,6.983,6.896,6.977,400000.0
2005-08-16 16:29:00,6.899,6.935,6.844,6.883,350000.0
2005-08-16 16:30:00,6.872,6.975,6.845,6.933,550000.0
2005-08-16 16:31:00,6.877,6.965,6.838,6.888,400000.0
2005-08-16 16:32:00,6.876,6.876,6.876,6.876,50000.0
2005-08-16 16:33:00,6.864,6.969,6.864,6.887,350000.0
2005-08-16 16:34:00,6.915,6.969,6.87,6.969,350000.0
2005-08-16 16:36:00,6.971,6.974,6.883,6.891,500000.0
2005-08-16 16:37:00,6.977,6.977,6.883,6.885,500000.0
2005-08-16 16:38:00,6.808,6.938,6.808,6.822,450000.0
2005-08-16 16:40:00,6.937,6.96,6.814,6.82,350000.0
2005-08-16 16:41:00,6.861,6.938,6.861,6.863,350000.0
2005-08-16 16:42:00,6.865,6.967,6.852,6.962,500000.0
2005-08-16 16:43:00,6.835,6.958,6.835,6.885,350000.0
2005-08-16 16:44:00,6.964,6.964,6.834,6.834,400000.0
2005-08-16 16:45:00,6.821,6.902,6.819,6.867,400000.0
2005-08-16 16:46:00,6.868,6.928,6.853,6.922,350000.0
2005-08-16 16:47:00,6.855,6.959,6.817,6.858,600000.0
2005-08-16 16:48:00,6.939,6.969,6.865,6.918,500000.0
2005-08-16 16:49:00,6.924,6.997,6.856,6.856,450000.0
2005-08-16 16:50:00,6.945,6.959,6.872,6.938,450000.0
2005-08-16 16:51:00,6.985,6.995,6.853,6.853,400000.0
2005-08-16 16:52:00,6.877,6.972,6.863,6.972,450000.0
2005-08-16 16:53:00,6.89,6.974,6.857,6.894,350000.0
2005-08-16 16:54:00,6.878,6.962,6.841,6.848,450000.0
2005-08-16 16:55:00,6.938,6.978,6.84,6.896,550000.0
2005-08-16 16:56:00,6.868,6.929,6.821,6.841,400000.0
2005-08-16 16:57:00,6.851,6.956,6.834,6.861,550000.0
2005-08-16 16:58:00,6.872,6.98,6.863,6.932,500000.0
2005-08-16 16:59:00,6.88,6.974,6.87,6.87,400000.0
2005-08-16 17:00:00,6.985,6.985,6.844,6.844,350000.0
2005-08-16 17:01:00,6.87,6.965,6.837,6.882,500000.0
2005-08-16 17:02:00,6.899,6.967,6.895,6.925,400000.0
2005-08-16 17:03:00,6.883,6.958,6.835,6.912,500000.0
2005-08-16 17:04:00,6.881,6.962,6.84,6.908,350000.0
2005-08-16 17:05:00,6.975,6.975,6.851,6.935,400000.0
2005-08-16 17:06:00,6.971,6.971,6.78,6.904,350000.0
2005-08-16 17:07:00,6.944,6.98,6.864,6.915,500000.0
2005-08-16 17:08:00,6.838,6.98,6.838,6.893,500000.0
2005-08-16 17:09:00,6.935,6.973,6.839,6.889,400000.0
2005-08-16 17:10:00,6.94,6.975,6.864,6.937,350000.0
2005-08-16 17:11:00,6.994,6.994,6.863,6.874,400000.0
2005-08-16 17:12:00,6.953,6.99,6.897,6.904,400000.0
2005-08-16 17:13:00,6.88,6.983,6.851,6.975,450000.0
2005-08-16 17:14:00,6.907,6.988,6.849,6.963,550000.0
2005-08-16 17:15:00,6.858,6.959,6.837,6.905,350000.0
2005-08-16 17:16:00,6.968,6.968,6.836,6.918,450000.0
2005-08-16 17:17:00,6.986,6.988,6.901,6.949,550000.0
2005-08-16 17:18:00,6.907,6.959,6.873,6.959,350000.0
2005-08-16 17:19:00,6.838,6.935,6.838,6.926,450000.0
2005-08-16 17:20:00,6.91,6.965,6.84,6.858,350000.0
2005-08-16 17:21:00,6.842,6.842,6.842,6.842,50000.0
2005-08-16 17:22:00,6.847,6.963,6.823,6.927,400000.0
2005-08-16 17:23:00,6.864,6.951,6.85,6.934,550000.0
2005-08-16 17:24:00,6.939,6.944,6.862,6.872,350000.0
2005-08-16 17:25:00,6.938,6.969,6.86,6.969,400000.0
2005-08-16 17:26:00,6.864,6.977,6.864,6.931,450000.0
2005-08-16 17:27:00,6.942,6.947,6.843,6.93,400000.0
2005-08-16 17:28:00,6.909,6.986,6.844,6.844,550000.0
2005-08-16 17:29:00,6.883,6.99,6.883,6.974,500000.0
2005-08-16 17:30:00,6.841,6.974,6.841,6.966,450000.0
2005-08-16 17:31:00,6.929,6.996,6.871,6.947,600000.0
2005-08-16 17:32:00,6.868,7.006,6.868,6.945,400000.0
2005-08-16 17:33:00,6.933,6.966,6.85,6.966,400000.0
2005-08-16 17:34:00,6.948,6.972,6.82,6.953,450000.0
2005-08-16 17:35:00,6.918,6.973,6.857,6.92,500000.0
2005-08-16 17:36:00,6.941,6.974,6.837,6.967,450000.0
2005-08-16 17:37:00,6.954,6.954,6.804,6.901,550000.0
2005-08-16 17:38:00,6.893,6.966,6.873,6.899,400000.0
2005-08-16 17:39:00,6.951,6.963,6.863,6.882,350000.0
2005-08-16 17:40:00,6.862,6.967,6.856,6.959,500000.0
2005-08-16 17:41:00,6.938,7.006,6.884,6.884,350000.0
2005-08-16 17:42:00,6.858,6.969,6.858,6.947,500000.0
2005-08-16 17:43:00,6.985,6.988,6.848,6.876,400000.0
2005-08-16 17:44:00,6.967,6.999,6.891,6.953,450000.0
2005-08-16 17:45:00,6.867,6.943,6.849,6.882,550000.0
2005-08-16 17:46:00,6.973,6.984,6.873,6.873,500000.0
2005-08-16 17:47:00,6.962,6.98,6.874,6.908,400000.0
2005-08-16 17:48:00,6.964,6.978,6.873,6.978,400000.0
2005-08-16 17:49:00,6.927,6.964,6.876,6.934,350000.0
2005-08-16 17:50:00,6.95,6.965,6.851,6.851,550000.0
2005-08-16 17:51:00,6.869,6.917,6.796,6.857,550000.0
2005-08-16 17:52:00,6.932,7.005,6.859,6.859,350000.0
2005-08-16 17:53:00,6.919,6.967,6.885,6.889,500000.0
2005-08-16 17:54:00,6.895,6.982,6.856,6.982,350000.0
2005-08-16 17:55:00,6.888,7.015,6.888,6.951,350000.0
2005-08-16 17:56:00,6.838,6.946,6.82,6.88,400000.0
2005-08-16 17:57:00,6.951,6.968,6.895,6.934,400000.0
2005-08-16 17:58:00,6.927,6.944,6.866,6.908,450000.0
2005-08-16 17:59:00,6.839,6.969,6.839,6.969,350000.0
2005-08-16 18:00:00,6.876,6.996,6.876,6.949,350000.0
2005-08-16 18:01:00,6.908,6.963,6.818,6.891,450000.0
2005-08-16 18:02:00,6.867,6.963,6.867,6.94,500000.0
2005-08-16 18:03:00,6.91,6.938,6.874,6.915,350000.0
2005-08-16 18:04:00,6.969,6.969,6.835,6.894,400000.0
2005-08-16 18:05:00,6.892,6.974,6.836,6.974,550000.0
2005-08-16 18:06:00,6.923,6.997,6.856,6.856,450000.0
2005-08-16 18:07:00,6.988,6.988,6.853,6.969,400000.0
2005-08-16 18:08:00,6.917,6.999,6.873,6.985,550000.0
2005-08-16 18:09:00,6.969,6.969,6.813,6.956,400000.0
2005-08-16 18:10:00,6.896,6.963,6.843,6.903,450000.0
2005-08-16 18:11:00,6.861,6.96,6.836,6.934,450000.0
2005-08-16 18:12:00,6.954,6.979,6.828,6.979,550000.0
2005-08-16 18:13:00,6.895,6.97,6.854,6.97,300000.0
2005-08-16 18:14:00,6.862,6.968,6.862,6.953,400000.0
2005-08-16 18:15:00,6.956,6.981,6.876,6.876,350000.0
2005-08-16 18:16:00,6.856,6.983,6.856,6.858,400000.0
2005-08-16 18:17:00,6.959,6.959,6.83,6.845,350000.0
2005-08-16 18:19:00,6.883,6.987,6.866,6.917,550000.0
2005-08-16 18:21:00,6.884,6.933,6.831,6.932,550000.0
2005-08-16 18:22:00,6.944,6.944,6.856,6.888,400000.0
2005-08-16 18:23:00,6.983,6.995,6.915,6.987,400000.0
2005-08-16 18:24:00,6.981,6.998,6.897,6.99,400000.0
2005-08-16 18:26:00,6.921,7.006,6.906,6.989,550000.0
2005-08-16 18:27:00,6.948,6.948,6.837,6.904,500000.0
2005-08-16 18:28:00,6.949,6.956,6.848,6.956,350000.0
2005-08-16 18:30:00,6.945,6.988,6.837,6.92,450000.0
2005-08-16 18:31:00,6.941,6.959,6.856,6.944,350000.0
2005-08-16 18:32:00,6.912,6.974,6.853,6.907,450000.0
2005-08-16 18:33:00,6.949,6.991,6.855,6.959,400000.0
2005-08-16 18:34:00,6.972,7.024,6.908,7.005,400000.0
2005-08-16 18:35:00,6.905,6.975,6.905,6.911,350000.0
2005-08-16 18:37:00,6.897,6.99,6.884,6.925,500000.0
2005-08-16 18:38:00,6.951,6.969,6.855,6.928,450000.0
2005-08-16 18:39:00,6.978,6.993,6.89,6.957,400000.0
2005-08-16 18:40:00,6.963,6.982,6.858,6.915,250000.0
2005-08-16 18:41:00,6.9,6.968,6.884,6.938,500000.0
2005-08-16 18:42:00,6.909,6.99,6.856,6.889,550000.0
2005-08-16 18:43:00,6.92,6.961,6.834,6.961,400000.0
2005-08-16 18:44:00,6.935,6.963,6.848,6.901,500000.0
2005-08-16 18:45:00,6.878,6.995,6.878,6.956,350000.0
2005-08-16 18:46:00,6.875,6.981,6.857,6.981,350000.0
2005-08-16 18:48:00,6.844,6.966,6.844,6.865,500000.0
2005-08-16 18:49:00,6.93,6.967,6.854,6.901,550000.0
2005-08-16 18:50:00,6.877,7.004,6.877,6.883,300000.0
2005-08-16 18:51:00,6.956,6.988,6.882,6.894,700000.0
2005-08-16 18:52:00,6.933,6.991,6.863,6.991,700000.0
2005-08-16 18:53:00,6.939,6.975,6.893,6.964,600000.0
2005-08-16 18:54:00,6.895,6.968,6.864,6.896,550000.0
2005-08-16 18:55:00,6.878,6.983,6.83,6.94,450000.0
2005-08-16 18:56:00,6.933,6.964,6.846,6.929,450000.0
2005-08-16 18:57:00,6.979,6.979,6.863,6.881,550000.0
2005-08-16 18:58:00,6.97,6.978,6.843,6.951,450000.0
2005-08-16 18:59:00,6.899,6.95,6.845,6.924,500000.0
2005-08-16 19:00:00,6.913,7.008,6.857,6.985,550000.0
2005-08-16 19:01:00,6.904,6.989,6.887,6.96,550000.0
2005-08-16 19:02:00,6.909,6.995,6.861,6.949,600000.0
2005-08-16 19:03:00,6.948,6.948,6.886,6.937,450000.0
2005-08-16 19:04:00,6.89,6.973,6.876,6.876,250000.0
2005-08-16 19:05:00,6.98,6.98,6.903,6.952,400000.0
2005-08-16 19:07:00,6.941,6.961,6.863,6.892,400000.0
2005-08-16 19:10:00,6.97,6.97,6.97,6.97,50000.0
2005-08-16 19:11:00,6.897,6.982,6.859,6.871,350000.0
2005-08-16 19:12:00,6.907,7.029,6.907,6.925,500000.0
2005-08-16 19:13:00,6.904,6.98,6.839,6.839,550000.0
2005-08-16 19:14:00,6.863,6.976,6.863,6.967,500000.0
2005-08-16 19:15:00,6.898,6.984,6.898,6.984,550000.0
2005-08-16 19:16:00,6.994,7.006,6.947,6.964,400000.0
2005-08-16 19:17:00,6.948,7.0,6.911,6.911,350000.0
2005-08-16 19:18:00,6.874,7.015,6.864,6.966,450000.0
2005-08-16 19:19:00,6.966,6.981,6.828,6.981,450000.0
2005-08-16 19:20:00,6.949,6.974,6.841,6.85,550000.0
2005-08-16 19:21:00,6.972,6.972,6.849,6.849,400000.0
2005-08-16 19:22:00,6.971,7.015,6.877,6.892,600000.0
2005-08-16 19:23:00,6.967,6.974,6.858,6.858,500000.0
2005-08-16 19:24:00,6.904,6.963,6.866,6.948,350000.0
2005-08-16 19:25:00,6.905,6.966,6.865,6.963,400000.0
2005-08-16 19:26:00,6.943,6.976,6.865,6.95,350000.0
2005-08-16 19:28:00,6.952,6.952,6.884,6.915,300000.0
2005-08-16 19:29:00,6.962,6.966,6.871,6.904,300000.0
2005-08-16 19:30:00,6.99,6.99,6.851,6.873,550000.0
2005-08-16 19:31:00,6.864,6.917,6.859,6.902,350000.0
2005-08-16 19:33:00,6.945,6.945,6.853,6.889,200000.0
2005-08-16 19:34:00,6.885,6.923,6.856,6.856,150000.0
2005-08-16 19:36:00,6.914,7.012,6.864,6.899,450000.0
2005-08-16 19:38:00,6.977,6.977,6.837,6.927,350000.0
2005-08-16 19:42:00,6.883,6.986,6.869,6.964,450000.0
2005-08-16 19:46:00,6.893,6.976,6.863,6.904,450000.0
2005-08-16 19:47:00,6.979,6.979,6.856,6.861,250000.0
2005-08-16 19:57:00,6.829,6.942,6.829,6.931,300000.0
2005-08-16 20:01:00,6.934,6.977,6.833,6.977,850000.0
2005-08-16 20:02:00,6.862,6.966,6.862,6.864,300000.0
2005-08-16 20:03:00,6.919,7.042,6.889,6.889,450000.0
2005-08-16 20:04:00,6.94,6.978,6.872,6.957,400000.0
2005-08-16 20:05:00,6.988,7.03,6.894,7.016,600000.0
2005-08-16 20:06:00,6.936,6.97,6.936,6.97,100000.0
2005-08-16 20:07:00,6.921,6.975,6.829,6.975,450000.0
2005-08-16 20:08:00,6.885,6.993,6.863,6.863,500000.0
2005-08-16 20:09:00,6.884,6.987,6.874,6.987,200000.0
2005-08-16 20:10:00,6.879,6.942,6.832,6.924,500000.0
2005-08-16 20:12:00,6.907,6.966,6.877,6.95,450000.0
2005-08-16 20:13:00,6.925,6.925,6.84,6.851,200000.0
2005-08-16 20:14:00,6.897,6.963,6.87,6.945,550000.0
2005-08-16 20:15:00,6.881,7.009,6.881,6.957,500000.0
2005-08-16 20:16:00,6.966,6.966,6.957,6.957,100000.0
2005-08-16 20:17:00,6.915,6.986,6.864,6.865,400000.0
2005-08-16 20:19:00,6.954,6.954,6.855,6.893,200000.0
2005-08-16 20:23:00,6.831,6.988,6.831,6.988,450000.0
2005-08-16 20:24:00,6.951,6.971,6.919,6.971,300000.0
2005-08-16 20:25:00,6.994,6.994,6.864,6.941,400000.0
2005-08-16 20:26:00,6.864,6.992,6.864,6.992,100000.0
2005-08-16 20:27:00,6.917,6.969,6.884,6.939,700000.0
2005-08-16 20:28:00,6.952,6.976,6.887,6.956,400000.0
2005-08-16 20:29:00,7.012,7.029,6.9,6.994,350000.0
2005-08-16 20:32:00,6.98,6.98,6.895,6.93,450000.0
2005-08-16 20:33:00,6.933,6.999,6.91,6.968,400000.0
2005-08-16 20:35:00,7.004,7.007,6.879,6.939,550000.0
2005-08-16 20:36:00,6.956,6.956,6.844,6.955,300000.0
2005-08-16 20:37:00,6.917,6.971,6.863,6.957,700000.0
2005-08-16 20:40:00,6.954,6.954,6.854,6.893,200000.0
2005-08-16 20:42:00,6.876,6.993,6.839,6.903,550000.0
2005-08-16 20:43:00,6.993,6.993,6.881,6.953,200000.0
2005-08-16 20:44:00,6.875,6.97,6.827,6.97,450000.0
2005-08-16 20:50:00,6.871,6.983,6.867,6.983,350000.0
2005-08-16 20:51:00,6.949,6.975,6.863,6.947,600000.0
2005-08-16 20:52:00,6.958,6.959,6.852,6.959,500000.0
2005-08-16 20:53:00,6.89,6.963,6.89,6.963,300000.0
2005-08-16 20:54:00,6.925,6.967,6.888,6.918,300000.0
2005-08-16 20:56:00,6.959,6.984,6.866,6.9,400000.0
2005-08-16 20:58:00,6.895,6.996,6.874,6.926,350000.0
2005-08-16 20:59:00,6.863,6.96,6.836,6.902,800000.0
2005-08-16 21:03:00,6.855,6.953,6.855,6.902,300000.0
2005-08-16 21:04:00,6.946,7.008,6.861,6.945,400000.0
2005-08-16 21:06:00,6.969,6.969,6.872,6.909,350000.0
2005-08-16 21:10:00,6.883,6.97,6.876,6.97,350000.0
2005-08-16 21:12:00,6.848,6.983,6.848,6.886,500000.0
2005-08-16 21:13:00,6.892,7.018,6.892,6.981,300000.0
2005-08-16 21:18:00,6.847,7.024,6.847,6.888,450000.0
2005-08-16 21:19:00,6.846,6.938,6.809,6.938,350000.0
2005-08-16 21:21:00,6.984,7.067,6.906,6.989,850000.0
2005-08-16 21:22:00,6.964,6.999,6.867,6.963,300000.0
2005-08-16 21:27:00,6.913,7.004,6.871,6.877,500000.0
2005-08-16 21:30:00,6.875,6.988,6.875,6.988,150000.0
2005-08-16 21:31:00,6.858,6.966,6.858,6.874,200000.0
2005-08-16 21:32:00,6.879,6.97,6.843,6.97,250000.0
2005-08-16 21:33:00,6.922,6.952,6.908,6.908,150000.0
2005-08-16 21:34:00,6.901,6.958,6.901,6.958,150000.0
2005-08-16 21:39:00,6.964,6.974,6.871,6.871,250000.0
2005-08-16 21:40:00,6.91,6.949,6.833,6.847,400000.0
2005-08-16 21:41:00,6.88,6.935,6.88,6.935,100000.0
2005-08-16 21:42:00,6.882,6.972,6.798,6.972,500000.0
2005-08-16 21:45:00,6.955,6.955,6.863,6.899,200000.0
2005-08-16 21:47:00,6.952,6.952,6.854,6.893,350000.0
2005-08-16 21:51:00,6.907,7.002,6.866,6.94,700000.0
2005-08-16 21:55:00,6.948,6.948,6.845,6.885,250000.0
2005-08-16 21:59:00,6.952,6.982,6.871,6.903,350000.0
2005-08-16 22:01:00,6.944,6.955,6.856,6.895,400000.0
2005-08-16 22:04:00,6.97,6.97,6.89,6.923,200000.0
2005-08-16 22:05:00,6.905,6.989,6.902,6.955,200000.0
2005-08-16 22:06:00,6.885,6.976,6.885,6.95,300000.0
2005-08-16 22:08:00,6.894,6.981,6.894,6.981,150000.0
2005-08-16 22:09:00,6.894,6.984,6.858,6.984,200000.0
2005-08-16 22:10:00,6.915,6.961,6.898,6.898,250000.0
2005-08-16 22:11:00,6.95,6.95,6.838,6.94,300000.0
2005-08-16 22:12:00,6.897,6.994,6.891,6.906,450000.0
2005-08-16 22:13:00,6.893,6.955,6.846,6.935,600000.0
2005-08-16 22:16:00,6.873,6.965,6.808,6.916,600000.0
2005-08-16 22:17:00,6.878,6.956,6.872,6.949,450000.0
2005-08-16 22:21:00,6.936,6.97,6.855,6.93,500000.0
2005-08-16 22:22:00,6.93,6.952,6.873,6.873,400000.0
2005-08-16 22:23:00,6.967,6.967,6.844,6.95,550000.0
2005-08-16 22:24:00,6.94,6.958,6.842,6.941,500000.0
2005-08-16 22:25:00,6.898,6.898,6.886,6.886,100000.0
2005-08-16 22:27:00,6.87,6.99,6.865,6.865,550000.0
2005-08-16 22:28:00,6.9,6.948,6.881,6.899,200000.0
2005-08-16 22:29:00,6.923,6.976,6.834,6.944,700000.0
2005-08-16 22:30:00,6.899,6.958,6.854,6.958,350000.0
2005-08-16 22:32:00,6.906,6.986,6.861,6.861,500000.0
2005-08-16 22:37:00,6.922,6.963,6.922,6.939,200000.0
2005-08-16 22:38:00,6.955,6.957,6.955,6.957,100000.0
2005-08-16 22:41:00,6.967,6.998,6.884,6.998,400000.0
2005-08-16 22:43:00,6.877,6.955,6.864,6.943,600000.0
2005-08-16 22:44:00,6.989,6.989,6.898,6.921,300000.0
2005-08-16 22:49:00,6.936,6.964,6.858,6.896,350000.0
2005-08-16 22:50:00,6.883,6.924,6.883,6.924,150000.0
2005-08-16 22:51:00,6.893,6.96,6.893,6.94,300000.0
2005-08-16 23:06:00,6.952,6.964,6.887,6.923,300000.0
2005-08-16 23:09:00,6.933,6.933,6.931,6.931,100000.0
2005-08-16 23:12:00,6.996,6.996,6.894,6.894,150000.0
2005-08-16 23:15:00,6.944,6.944,6.844,6.883,200000.0
2005-08-16 23:27:00,6.993,6.993,6.911,6.953,400000.0
2005-08-16 23:30:00,6.964,6.964,6.881,6.913,200000.0
2005-08-16 23:39:00,6.956,6.956,6.855,6.894,200000.0
2005-08-16 23:44:00,6.972,7.005,6.86,6.986,650000.0
2005-08-16 23:48:00,6.929,6.929,6.896,6.897,200000.0
2005-08-16 23:50:00,6.945,6.945,6.853,6.889,200000.0
2005-08-16 23:56:00,6.935,6.935,6.835,6.874,200000.0
2005-08-16 23:58:00,6.931,6.958,6.916,6.916,150000.0
2005-08-16 23:59:00,6.958,6.975,6.901,6.975,400000.0
2005-08-17 00:00:00,6.899,6.941,6.876,6.876,300000.0
2005-08-17 00:01:00,6.993,6.993,6.952,6.952,300000.0
2005-08-17 00:02:00,6.936,6.957,6.91,6.945,250000.0
2005-08-17 00:06:00,6.956,6.956,6.851,6.887,200000.0
2005-08-17 00:12:00,6.936,6.936,6.836,6.874,200000.0
2005-08-17 00:14:00,6.88,6.979,6.842,6.844,300000.0
2005-08-17 00:18:00,6.934,6.934,6.85,6.884,200000.0
2005-08-17 00:23:00,6.871,6.957,6.871,6.932,250000.0
2005-08-17 00:37:00,6.85,6.955,6.85,6.938,150000.0
2005-08-17 00:46:00,6.924,6.924,6.825,6.865,200000.0
2005-08-17 00:50:00,6.934,6.934,6.85,6.884,200000.0
2005-08-17 00:57:00,6.989,6.995,6.889,6.995,400000.0
2005-08-17 01:00:00,6.957,6.957,6.878,6.913,200000.0
2005-08-17 01:02:00,6.957,6.957,6.857,6.895,200000.0
2005-08-17 01:09:00,6.933,6.965,6.933,6.965,200000.0
2005-08-17 01:13:00,6.977,6.977,6.892,6.925,200000.0
2005-08-17 01:14:00,6.982,6.982,6.876,6.876,100000.0
2005-08-17 01:23:00,6.975,6.975,6.891,6.924,200000.0
2005-08-17 01:26:00,6.964,6.964,6.859,6.896,200000.0
2005-08-17 01:27:00,6.964,6.964,6.926,6.926,200000.0
2005-08-17 01:29:00,6.94,6.94,6.934,6.934,100000.0
2005-08-17 01:30:00,6.92,6.92,6.92,6.92,50000.0
2005-08-17 01:38:00,6.936,6.936,6.836,6.874,200000.0
2005-08-17 01:40:00,6.978,6.978,6.873,6.939,250000.0
2005-08-17 01:43:00,6.956,6.956,6.874,6.906,250000.0
2005-08-17 01:45:00,6.944,6.992,6.869,6.909,250000.0
2005-08-17 01:46:00,6.917,6.959,6.857,6.959,250000.0
2005-08-17 01:51:00,6.89,6.952,6.866,6.897,300000.0
2005-08-17 01:55:00,6.933,6.933,6.833,6.873,200000.0
2005-08-17 01:56:00,6.886,6.886,6.854,6.854,100000.0
2005-08-17 01:57:00,6.835,6.926,6.822,6.917,300000.0
2005-08-17 01:59:00,6.946,6.946,6.868,6.902,200000.0
2005-08-17 02:00:00,6.96,6.993,6.861,6.899,450000.0
2005-08-17 02:01:00,6.961,6.961,6.857,6.944,450000.0
2005-08-17 02:03:00,6.961,6.989,6.798,6.864,800000.0
2005-08-17 02:04:00,6.928,6.992,6.857,6.942,650000.0
2005-08-17 02:05:00,6.861,6.948,6.861,6.934,550000.0
2005-08-17 02:06:00,6.882,6.989,6.85,6.989,450000.0
2005-08-17 02:07:00,6.946,6.973,6.823,6.893,550000.0
2005-08-17 02:09:00,6.946,6.952,6.851,6.901,550000.0
2005-08-17 02:10:00,6.938,6.973,6.845,6.938,400000.0
2005-08-17 02:11:00,6.971,6.971,6.843,6.843,550000.0
2005-08-17 02:13:00,6.905,6.905,6.895,6.895,100000.0
2005-08-17 02:14:00,6.878,6.934,6.826,6.934,450000.0
2005-08-17 02:15:00,6.885,6.982,6.842,6.97,600000.0
2005-08-17 02:16:00,6.893,6.975,6.866,6.866,400000.0
2005-08-17 02:17:00,6.917,6.943,6.847,6.943,150000.0
2005-08-17 02:19:00,6.963,6.984,6.868,6.868,350000.0
2005-08-17 02:20:00,6.932,6.951,6.871,6.93,350000.0
2005-08-17 02:21:00,6.994,6.994,6.918,6.959,250000.0
2005-08-17 02:22:00,6.984,6.984,6.862,6.923,250000.0
2005-08-17 02:23:00,6.993,6.993,6.932,6.953,350000.0
2005-08-17 02:25:00,6.956,6.981,6.904,6.906,350000.0
2005-08-17 02:26:00,6.892,6.974,6.862,6.889,700000.0
2005-08-17 02:27:00,6.876,7.024,6.876,6.938,500000.0
2005-08-17 02:28:00,6.877,7.002,6.877,6.949,750000.0
2005-08-17 02:29:00,6.917,6.946,6.862,6.946,400000.0
2005-08-17 02:31:00,6.893,6.956,6.861,6.956,250000.0
2005-08-17 02:33:00,6.854,6.992,6.854,6.992,600000.0
2005-08-17 02:34:00,6.912,6.96,6.903,6.96,300000.0
2005-08-17 02:35:00,6.965,6.965,6.85,6.872,350000.0
2005-08-17 02:37:00,6.947,6.998,6.891,6.967,450000.0
2005-08-17 02:38:00,6.886,6.979,6.886,6.893,350000.0
2005-08-17 02:39:00,6.85,6.92,6.846,6.867,350000.0
2005-08-17 02:40:00,6.941,6.978,6.835,6.865,450000.0
2005-08-17 02:41:00,6.916,6.982,6.899,6.982,250000.0
2005-08-17 02:42:00,6.976,6.994,6.89,6.911,200000.0
2005-08-17 02:43:00,6.953,7.03,6.883,6.943,450000.0
2005-08-17 02:44:00,6.926,7.008,6.915,6.963,400000.0
2005-08-17 02:45:00,6.917,6.934,6.885,6.891,200000.0
2005-08-17 02:46:00,6.979,6.979,6.849,6.849,250000.0
2005-08-17 02:47:00,6.876,6.941,6.813,6.937,350000.0
2005-08-17 02:48:00,6.932,6.944,6.839,6.899,400000.0
2005-08-17 02:49:00,7.012,7.029,6.852,6.908,350000.0
2005-08-17 02:50:00,6.901,6.988,6.837,6.906,400000.0
2005-08-17 02:53:00,6.948,6.958,6.857,6.857,350000.0
2005-08-17 02:54:00,6.85,6.993,6.85,6.993,300000.0
2005-08-17 02:55:00,6.877,6.956,6.868,6.956,400000.0
2005-08-17 02:57:00,6.963,6.963,6.87,6.923,400000.0
2005-08-17 02:58:00,6.919,6.988,6.904,6.912,250000.0
2005-08-17 03:01:00,6.938,6.951,6.866,6.9,350000.0
2005-08-17 03:02:00,6.94,6.94,6.911,6.911,100000.0
2005-08-17 03:03:00,6.87,6.943,6.856,6.93,350000.0
2005-08-17 03:05:00,6.827,6.96,6.821,6.871,550000.0
2005-08-17 03:06:00,6.983,6.992,6.875,6.966,350000.0
2005-08-17 03:08:00,6.902,6.983,6.835,6.968,550000.0
2005-08-17 03:11:00,6.879,6.986,6.879,6.956,800000.0
2005-08-17 03:12:00,6.879,6.951,6.86,6.935,550000.0
2005-08-17 03:13:00,6.947,6.969,6.814,6.881,500000.0
2005-08-17 03:14:00,6.884,7.041,6.884,6.92,450000.0
2005-08-17 03:16:00,6.984,6.984,6.867,6.872,500000.0
2005-08-17 03:17:00,6.95,6.982,6.868,6.982,250000.0
2005-08-17 03:18:00,6.958,6.967,6.862,6.905,450000.0
2005-08-17 03:20:00,6.952,6.952,6.822,6.827,550000.0
2005-08-17 03:21:00,6.84,6.931,6.84,6.853,350000.0
2005-08-17 03:23:00,6.91,6.988,6.879,6.953,550000.0
2005-08-17 03:31:00,6.875,7.001,6.875,6.967,450000.0
2005-08-17 03:32:00,6.954,6.954,6.898,6.953,150000.0
2005-08-17 03:35:00,6.993,6.993,6.887,6.978,400000.0
2005-08-17 03:36:00,6.953,6.953,6.953,6.953,100000.0
2005-08-17 03:37:00,6.954,6.993,6.953,6.955,400000.0
2005-08-17 03:41:00,6.876,6.97,6.876,6.907,500000.0
2005-08-17 03:42:00,6.874,6.963,6.874,6.963,400000.0
2005-08-17 03:45:00,6.925,6.956,6.874,6.935,400000.0
2005-08-17 03:46:00,6.965,6.966,6.841,6.857,300000.0
2005-08-17 03:47:00,6.941,6.978,6.872,6.941,400000.0
2005-08-17 03:48:00,6.926,6.969,6.845,6.861,500000.0
2005-08-17 03:49:00,6.935,6.953,6.868,6.942,400000.0
2005-08-17 03:50:00,6.838,6.945,6.838,6.931,400000.0
2005-08-17 03:51:00,6.969,6.983,6.824,6.983,550000.0
2005-08-17 03:52:00,7.003,7.012,6.915,6.915,250000.0
2005-08-17 03:54:00,6.926,6.967,6.852,6.902,400000.0
2005-08-17 03:56:00,6.938,6.989,6.868,6.871,350000.0
2005-08-17 03:57:00,6.988,6.988,6.988,6.988,50000.0
2005-08-17 03:58:00,6.954,6.988,6.868,6.958,600000.0
2005-08-17 04:00:00,6.837,6.903,6.837,6.896,450000.0
2005-08-17 04:01:00,6.965,6.965,6.835,6.893,250000.0
2005-08-17 04:02:00,6.862,7.004,6.862,6.997,600000.0
2005-08-17 04:03:00,6.91,6.99,6.853,6.99,350000.0
2005-08-17 04:04:00,6.898,6.898,6.858,6.858,150000.0
2005-08-17 04:07:00,6.95,6.95,6.871,6.903,200000.0
2005-08-17 04:09:00,6.904,6.963,6.867,6.963,300000.0
2005-08-17 04:10:00,6.876,6.94,6.876,6.895,250000.0
2005-08-17 04:17:00,6.967,6.967,6.882,6.915,200000.0
2005-08-17 04:19:00,6.979,7.06,6.886,6.886,350000.0
2005-08-17 04:20:00,6.926,7.011,6.91,6.961,300000.0
2005-08-17 04:21:00,6.895,6.989,6.895,6.914,350000.0
2005-08-17 04:22:00,6.975,6.975,6.871,6.961,500000.0
2005-08-17 04:24:00,6.957,6.957,6.884,6.912,250000.0
2005-08-17 04:25:00,6.902,6.902,6.896,6.896,100000.0
2005-08-17 04:32:00,6.962,6.962,6.891,6.899,300000.0
2005-08-17 04:33:00,6.889,6.889,6.883,6.883,150000.0
2005-08-17 04:36:00,6.991,6.991,6.846,6.915,650000.0
2005-08-17 04:41:00,6.935,6.935,6.824,6.918,450000.0
2005-08-17 04:42:00,6.858,6.963,6.842,6.914,350000.0
2005-08-17 04:43:00,6.865,6.957,6.865,6.89,450000.0
2005-08-17 04:50:00,6.87,6.946,6.849,6.902,600000.0
2005-08-17 04:55:00,6.926,6.975,6.885,6.902,700000.0
2005-08-17 04:56:00,6.861,6.953,6.859,6.953,400000.0
2005-08-17 04:57:00,6.992,7.018,6.897,6.959,350000.0
2005-08-17 04:58:00,6.962,6.991,6.847,6.91,400000.0
2005-08-17 04:59:00,6.87,7.019,6.87,6.896,500000.0
2005-08-17 05:00:00,6.902,6.967,6.86,6.947,400000.0
2005-08-17 05:01:00,6.872,6.948,6.872,6.948,250000.0
2005-08-17 05:02:00,6.892,6.959,6.892,6.959,100000.0
2005-08-17 05:05:00,6.999,6.999,6.854,6.905,400000.0
2005-08-17 05:08:00,7.002,7.002,6.888,6.996,450000.0
2005-08-17 05:09:00,6.994,6.994,6.86,6.946,650000.0
2005-08-17 05:10:00,6.93,6.993,6.872,6.993,400000.0
2005-08-17 05:11:00,6.846,6.963,6.839,6.858,550000.0
2005-08-17 05:12:00,6.847,7.043,6.847,6.904,850000.0
2005-08-17 05:21:00,6.923,6.923,6.921,6.921,100000.0
2005-08-17 05:28:00,6.894,6.981,6.872,6.931,350000.0
2005-08-17 05:29:00,6.835,6.927,6.835,6.927,300000.0
2005-08-17 05:30:00,6.931,6.963,6.869,6.944,550000.0
2005-08-17 05:31:00,6.889,6.977,6.857,6.977,450000.0
2005-08-17 05:32:00,6.898,6.989,6.877,6.989,250000.0
2005-08-17 05:37:00,6.942,6.942,6.841,6.882,250000.0
2005-08-17 05:38:00,6.93,6.946,6.834,6.904,500000.0
2005-08-17 05:39:00,6.853,6.995,6.853,6.887,600000.0
2005-08-17 05:40:00,6.882,7.008,6.872,6.97,500000.0
2005-08-17 05:42:00,6.909,6.923,6.886,6.886,150000.0
2005-08-17 05:43:00,6.92,6.971,6.853,6.853,450000.0
2005-08-17 05:46:00,6.948,6.963,6.915,6.958,350000.0
2005-08-17 05:47:00,6.861,6.983,6.834,6.937,750000.0
2005-08-17 05:48:00,6.887,6.95,6.837,6.95,450000.0
2005-08-17 05:50:00,6.984,7.023,6.873,6.888,550000.0
2005-08-17 05:56:00,6.978,6.978,6.885,6.955,350000.0
2005-08-17 05:58:00,6.932,6.995,6.876,6.99,500000.0
2005-08-17 05:59:00,6.888,6.97,6.808,6.95,450000.0
2005-08-17 06:03:00,6.958,6.963,6.866,6.96,500000.0
2005-08-17 06:04:00,6.944,6.994,6.853,6.904,400000.0
2005-08-17 06:05:00,6.867,6.989,6.847,6.901,500000.0
2005-08-17 06:06:00,6.898,6.959,6.853,6.853,250000.0
2005-08-17 06:09:00,6.948,6.962,6.849,6.91,400000.0
2005-08-17 06:10:00,6.896,6.989,6.89,6.939,500000.0
2005-08-17 06:13:00,6.927,6.927,6.859,6.891,350000.0
2005-08-17 06:16:00,6.87,6.945,6.865,6.936,300000.0
2005-08-17 06:18:00,6.905,6.973,6.859,6.897,600000.0
2005-08-17 06:21:00,6.938,7.0,6.906,6.998,500000.0
2005-08-17 06:25:00,6.986,6.991,6.864,6.951,500000.0
2005-08-17 06:27:00,6.98,6.989,6.862,6.989,600000.0
2005-08-17 06:29:00,6.902,6.944,6.847,6.885,350000.0
2005-08-17 06:30:00,6.941,6.941,6.864,6.864,100000.0
2005-08-17 06:34:00,6.988,7.014,6.887,6.912,500000.0
2005-08-17 06:40:00,6.91,6.952,6.893,6.893,300000.0
2005-08-17 06:43:00,6.953,6.953,6.852,6.893,200000.0
2005-08-17 06:45:00,6.975,6.998,6.867,6.867,450000.0
2005-08-17 06:47:00,6.988,7.018,6.89,6.993,550000.0
2005-08-17 06:49:00,6.975,6.989,6.852,6.918,600000.0
2005-08-17 06:53:00,6.914,6.973,6.89,6.89,300000.0
2005-08-17 06:54:00,7.001,7.001,6.955,6.955,300000.0
2005-08-17 06:56:00,6.955,6.955,6.863,6.899,200000.0
2005-08-17 07:02:00,6.932,6.993,6.932,6.993,250000.0
2005-08-17 07:03:00,6.919,6.979,6.884,6.943,550000.0
2005-08-17 07:04:00,6.929,6.935,6.843,6.876,550000.0
2005-08-17 07:06:00,6.948,6.958,6.832,6.853,350000.0
2005-08-17 07:15:00,6.981,6.981,6.811,6.884,450000.0
2005-08-17 07:16:00,6.882,6.98,6.823,6.98,450000.0
2005-08-17 07:20:00,6.965,6.993,6.868,6.868,600000.0
2005-08-17 07:21:00,6.945,6.991,6.884,6.914,550000.0
2005-08-17 07:22:00,6.863,6.93,6.832,6.859,450000.0
2005-08-17 07:24:00,6.893,7.002,6.893,6.963,350000.0
2005-08-17 07:28:00,6.859,6.935,6.859,6.935,100000.0
2005-08-17 07:29:00,6.881,6.954,6.829,6.95,300000.0
2005-08-17 07:30:00,6.992,6.992,6.903,6.978,250000.0
2005-08-17 07:31:00,6.988,7.005,6.924,6.958,550000.0
2005-08-17 07:33:00,6.949,6.98,6.858,6.858,350000.0
2005-08-17 07:35:00,6.964,6.972,6.862,6.972,500000.0
2005-08-17 07:36:00,6.914,6.99,6.914,6.938,500000.0
2005-08-17 07:37:00,6.852,6.999,6.852,6.953,450000.0
2005-08-17 07:38:00,6.966,6.966,6.879,6.941,400000.0
2005-08-17 07:39:00,6.947,6.959,6.859,6.959,350000.0
2005-08-17 07:40:00,6.927,6.971,6.858,6.954,450000.0
2005-08-17 07:41:00,6.963,7.041,6.889,6.924,550000.0
2005-08-17 07:42:00,6.972,6.993,6.875,6.886,550000.0
2005-08-17 07:43:00,6.875,6.976,6.849,6.958,450000.0
2005-08-17 07:44:00,6.971,6.971,6.855,6.893,500000.0
2005-08-17 07:45:00,6.879,6.973,6.837,6.957,400000.0
2005-08-17 07:46:00,6.859,6.957,6.859,6.939,250000.0
2005-08-17 07:47:00,6.979,6.979,6.877,6.877,250000.0
2005-08-17 07:48:00,6.914,6.965,6.891,6.963,400000.0
2005-08-17 07:49:00,6.874,6.978,6.874,6.943,150000.0
2005-08-17 07:51:00,6.952,6.976,6.871,6.971,850000.0
2005-08-17 07:52:00,6.992,6.994,6.859,6.96,400000.0
2005-08-17 07:53:00,6.99,6.99,6.868,6.971,500000.0
2005-08-17 07:54:00,6.883,6.957,6.838,6.898,500000.0
2005-08-17 07:55:00,6.962,6.97,6.924,6.927,200000.0
2005-08-17 07:56:00,6.956,6.956,6.861,6.907,250000.0
2005-08-17 07:57:00,6.915,6.948,6.855,6.899,450000.0
2005-08-17 07:59:00,6.851,6.967,6.851,6.884,400000.0
2005-08-17 08:00:00,6.966,6.989,6.966,6.989,100000.0
2005-08-17 08:01:00,6.913,6.998,6.859,6.859,350000.0
2005-08-17 08:02:00,6.843,6.961,6.809,6.895,750000.0
2005-08-17 08:03:00,6.873,6.968,6.873,6.957,450000.0
2005-08-17 08:05:00,6.91,7.012,6.896,6.945,550000.0
2005-08-17 08:06:00,6.898,6.963,6.866,6.906,400000.0
2005-08-17 08:07:00,6.967,6.967,6.833,6.952,500000.0
2005-08-17 08:08:00,6.904,6.974,6.849,6.849,650000.0
2005-08-17 08:09:00,6.885,6.952,6.848,6.888,500000.0
2005-08-17 08:10:00,6.966,6.966,6.855,6.864,550000.0
2005-08-17 08:11:00,6.963,6.974,6.865,6.948,300000.0
2005-08-17 08:12:00,6.906,7.008,6.904,6.904,250000.0
2005-08-17 08:13:00,6.975,6.98,6.859,6.888,400000.0
2005-08-17 08:14:00,6.864,6.971,6.845,6.88,400000.0
2005-08-17 08:15:00,6.871,6.987,6.869,6.987,400000.0
2005-08-17 08:16:00,6.914,6.998,6.883,6.933,500000.0
2005-08-17 08:17:00,6.881,6.982,6.881,6.962,650000.0
2005-08-17 08:18:00,6.948,6.998,6.887,6.955,550000.0
2005-08-17 08:19:00,6.883,6.987,6.883,6.977,500000.0
2005-08-17 08:20:00,6.993,6.993,6.846,6.937,550000.0
2005-08-17 08:21:00,6.897,6.993,6.875,6.903,550000.0
2005-08-17 08:23:00,6.887,6.982,6.847,6.982,500000.0
2005-08-17 08:24:00,6.949,6.991,6.889,6.93,450000.0
2005-08-17 08:25:00,6.878,7.006,6.878,6.978,350000.0
2005-08-17 08:26:00,6.977,6.986,6.877,6.976,500000.0
2005-08-17 08:27:00,6.919,7.009,6.873,6.958,450000.0
2005-08-17 08:28:00,6.967,6.986,6.878,6.952,450000.0
2005-08-17 08:29:00,6.874,6.962,6.85,6.946,400000.0
2005-08-17 08:30:00,6.957,6.983,6.89,6.939,400000.0
2005-08-17 08:31:00,6.882,6.955,6.877,6.91,400000.0
2005-08-17 08:33:00,6.951,6.991,6.853,6.95,400000.0
2005-08-17 08:34:00,6.918,6.974,6.875,6.896,350000.0
2005-08-17 08:35:00,6.953,6.977,6.898,6.961,500000.0
2005-08-17 08:37:00,6.913,6.962,6.859,6.878,450000.0
2005-08-17 08:38:00,6.944,7.005,6.86,6.885,650000.0
2005-08-17 08:39:00,6.911,6.957,6.847,6.847,250000.0
2005-08-17 08:40:00,6.933,6.993,6.899,6.941,250000.0
2005-08-17 08:41:00,6.932,6.96,6.896,6.896,350000.0
2005-08-17 08:42:00,6.984,6.984,6.871,6.941,450000.0
2005-08-17 08:43:00,6.969,6.976,6.889,6.976,400000.0
2005-08-17 08:44:00,6.902,6.951,6.89,6.95,350000.0
2005-08-17 08:45:00,6.953,6.982,6.898,6.898,350000.0
2005-08-17 08:46:00,6.993,7.0,6.879,6.968,500000.0
2005-08-17 08:47:00,6.982,6.999,6.88,6.921,550000.0
2005-08-17 08:49:00,6.986,6.986,6.878,6.933,400000.0
2005-08-17 08:50:00,6.844,6.998,6.844,6.932,300000.0
2005-08-17 08:51:00,6.92,6.96,6.865,6.917,350000.0
2005-08-17 08:52:00,6.869,6.948,6.846,6.936,450000.0
2005-08-17 08:53:00,6.962,6.98,6.881,6.952,400000.0
2005-08-17 08:55:00,6.975,6.997,6.842,6.997,350000.0
2005-08-17 08:56:00,6.902,7.002,6.868,6.94,550000.0
2005-08-17 08:57:00,6.935,6.961,6.853,6.927,550000.0
2005-08-17 08:58:00,6.893,6.986,6.86,6.937,450000.0
2005-08-17 08:59:00,6.966,6.966,6.814,6.919,500000.0
2005-08-17 09:00:00,6.919,7.007,6.862,6.862,550000.0
2005-08-17 09:01:00,6.861,6.976,6.84,6.976,500000.0
2005-08-17 09:03:00,6.889,6.937,6.839,6.839,550000.0
2005-08-17 09:04:00,6.944,6.976,6.845,6.975,400000.0
2005-08-17 09:05:00,6.903,6.941,6.831,6.939,400000.0
2005-08-17 09:06:00,6.915,6.965,6.853,6.898,350000.0
2005-08-17 09:07:00,6.83,6.979,6.83,6.957,400000.0
2005-08-17 09:08:00,6.96,6.988,6.925,6.927,250000.0
2005-08-17 09:09:00,6.867,6.979,6.866,6.866,450000.0
2005-08-17 09:10:00,6.961,6.969,6.849,6.969,350000.0
2005-08-17 09:11:00,6.949,6.949,6.815,6.862,550000.0
2005-08-17 09:13:00,6.879,6.967,6.825,6.967,450000.0
2005-08-17 09:14:00,6.95,6.984,6.882,6.887,500000.0
2005-08-17 09:15:00,6.892,6.968,6.858,6.938,350000.0
2005-08-17 09:16:00,6.89,6.986,6.844,6.883,350000.0
2005-08-17 09:17:00,6.989,6.997,6.873,6.966,550000.0
2005-08-17 09:18:00,6.946,6.971,6.871,6.927,400000.0
2005-08-17 09:19:00,6.955,6.955,6.829,6.942,450000.0
2005-08-17 09:21:00,6.902,6.96,6.861,6.96,550000.0
2005-08-17 09:22:00,6.923,6.953,6.858,6.953,450000.0
2005-08-17 09:23:00,6.878,6.966,6.828,6.917,450000.0
2005-08-17 09:24:00,6.843,6.946,6.843,6.897,400000.0
2005-08-17 09:25:00,6.984,6.994,6.891,6.903,350000.0
2005-08-17 09:26:00,6.834,6.868,6.834,6.868,100000.0
2005-08-17 09:27:00,6.873,6.963,6.845,6.845,250000.0
2005-08-17 09:28:00,6.88,6.926,6.838,6.926,350000.0
2005-08-17 09:29:00,6.868,6.962,6.848,6.945,450000.0
2005-08-17 09:30:00,6.886,6.988,6.851,6.984,400000.0
2005-08-17 09:31:00,6.932,6.932,6.828,6.905,400000.0
2005-08-17 09:32:00,6.904,6.965,6.853,6.965,250000.0
2005-08-17 09:33:00,6.951,6.99,6.856,6.982,450000.0
2005-08-17 09:34:00,6.919,6.97,6.848,6.953,500000.0
2005-08-17 09:35:00,6.855,6.95,6.855,6.95,350000.0
2005-08-17 09:36:00,6.882,6.977,6.831,6.835,500000.0
2005-08-17 09:37:00,6.914,6.971,6.835,6.936,400000.0
2005-08-17 09:38:00,6.896,6.972,6.862,6.969,450000.0
2005-08-17 09:40:00,6.856,6.974,6.827,6.834,550000.0
2005-08-17 09:41:00,6.929,7.01,6.879,6.879,350000.0
2005-08-17 09:43:00,6.887,6.966,6.816,6.949,650000.0
2005-08-17 09:45:00,6.947,6.972,6.844,6.972,500000.0
2005-08-17 09:46:00,6.9,6.966,6.836,6.88,450000.0
2005-08-17 09:47:00,6.874,6.974,6.874,6.943,400000.0
2005-08-17 09:49:00,6.928,6.983,6.868,6.905,350000.0
2005-08-17 09:50:00,6.887,6.959,6.842,6.842,500000.0
2005-08-17 09:51:00,6.955,6.958,6.863,6.938,350000.0
2005-08-17 09:53:00,6.835,6.949,6.835,6.839,400000.0
2005-08-17 09:54:00,6.964,6.989,6.852,6.948,350000.0
2005-08-17 09:55:00,6.95,6.974,6.872,6.881,400000.0
2005-08-17 09:56:00,6.882,6.983,6.85,6.974,400000.0
2005-08-17 09:57:00,6.891,6.97,6.875,6.955,500000.0
2005-08-17 09:58:00,6.858,6.942,6.83,6.891,400000.0
2005-08-17 09:59:00,6.87,6.951,6.816,6.95,450000.0
2005-08-17 10:00:00,6.944,6.944,6.843,6.943,550000.0
2005-08-17 10:01:00,6.918,6.968,6.825,6.931,500000.0
2005-08-17 10:02:00,6.847,6.978,6.847,6.949,350000.0
2005-08-17 10:03:00,6.934,6.96,6.852,6.873,400000.0
2005-08-17 10:04:00,6.947,6.966,6.88,6.909,400000.0
2005-08-17 10:05:00,6.878,6.997,6.878,6.994,400000.0
2005-08-17 10:06:00,6.902,6.973,6.835,6.973,450000.0
2005-08-17 10:07:00,6.926,6.946,6.839,6.873,400000.0
2005-08-17 10:08:00,6.947,6.991,6.835,6.981,500000.0
2005-08-17 10:09:00,6.963,6.971,6.822,6.971,450000.0
2005-08-17 10:10:00,6.974,7.032,6.879,6.994,550000.0
2005-08-17 10:12:00,6.964,6.964,6.845,6.914,350000.0
2005-08-17 10:13:00,6.892,6.947,6.815,6.85,500000.0
2005-08-17 10:14:00,6.921,6.962,6.921,6.962,100000.0
2005-08-17 10:15:00,6.987,6.987,6.866,6.932,350000.0
2005-08-17 10:17:00,6.908,6.935,6.842,6.851,400000.0
2005-08-17 10:19:00,6.886,6.981,6.862,6.917,400000.0
2005-08-17 10:21:00,6.909,6.972,6.902,6.957,400000.0
2005-08-17 10:23:00,6.947,6.972,6.833,6.931,450000.0
2005-08-17 10:24:00,6.967,6.973,6.821,6.972,900000.0
2005-08-17 10:25:00,6.878,7.03,6.877,6.949,700000.0
2005-08-17 10:26:00,6.989,7.026,6.887,6.887,350000.0
2005-08-17 10:27:00,6.943,6.965,6.857,6.965,450000.0
2005-08-17 10:29:00,6.97,6.97,6.826,6.952,900000.0
2005-08-17 10:30:00,6.922,7.0,6.871,6.893,400000.0
2005-08-17 10:31:00,6.835,6.913,6.835,6.884,350000.0
2005-08-17 10:32:00,6.926,6.987,6.862,6.962,700000.0
2005-08-17 10:33:00,6.99,6.99,6.864,6.97,400000.0
2005-08-17 10:34:00,6.991,6.991,6.844,6.941,500000.0
2005-08-17 10:36:00,6.898,6.986,6.868,6.88,500000.0
2005-08-17 10:37:00,6.995,6.995,6.87,6.9,400000.0
2005-08-17 10:38:00,6.869,7.039,6.869,6.969,400000.0
2005-08-17 10:39:00,6.936,6.972,6.826,6.826,650000.0
2005-08-17 10:40:00,6.927,6.96,6.826,6.94,550000.0
2005-08-17 10:41:00,6.937,6.943,6.84,6.84,350000.0
2005-08-17 10:42:00,6.922,6.968,6.83,6.932,750000.0
2005-08-17 10:44:00,6.914,6.949,6.792,6.93,900000.0
2005-08-17 10:45:00,6.95,6.992,6.869,6.939,350000.0
2005-08-17 10:46:00,6.935,6.989,6.873,6.989,400000.0
2005-08-17 10:47:00,6.952,6.979,6.849,6.849,350000.0
2005-08-17 10:48:00,6.879,6.975,6.839,6.975,450000.0
2005-08-17 10:49:00,6.984,6.984,6.829,6.847,600000.0
2005-08-17 10:50:00,6.929,6.956,6.851,6.86,800000.0
2005-08-17 10:51:00,6.946,6.983,6.848,6.966,550000.0
2005-08-17 10:52:00,6.937,6.973,6.809,6.935,950000.0
2005-08-17 10:53:00,6.925,6.978,6.829,6.889,500000.0
2005-08-17 10:54:00,6.947,6.949,6.84,6.84,400000.0
2005-08-17 10:55:00,6.951,7.004,6.861,6.946,800000.0
2005-08-17 10:57:00,6.946,6.985,6.884,6.961,450000.0
2005-08-17 10:58:00,6.88,6.986,6.847,6.911,350000.0
2005-08-17 10:59:00,6.956,6.969,6.828,6.828,450000.0
2005-08-17 11:00:00,6.893,6.982,6.856,6.882,350000.0
2005-08-17 11:01:00,6.832,6.939,6.809,6.918,500000.0
2005-08-17 11:02:00,6.976,6.976,6.836,6.901,400000.0
2005-08-17 11:03:00,6.886,6.98,6.844,6.888,550000.0
2005-08-17 11:04:00,6.981,6.981,6.873,6.975,400000.0
2005-08-17 11:05:00,6.839,6.983,6.839,6.857,550000.0
2005-08-17 11:06:00,6.942,6.973,6.847,6.847,350000.0
2005-08-17 11:07:00,6.916,6.949,6.846,6.944,450000.0
2005-08-17 11:09:00,6.95,6.95,6.835,6.93,500000.0
2005-08-17 11:10:00,6.825,6.947,6.825,6.885,400000.0
2005-08-17 11:11:00,6.953,6.969,6.829,6.93,350000.0
2005-08-17 11:13:00,6.937,6.979,6.862,6.979,500000.0
2005-08-17 11:14:00,6.877,6.969,6.857,6.962,400000.0
2005-08-17 11:15:00,6.828,6.949,6.81,6.874,400000.0
2005-08-17 11:16:00,6.896,6.974,6.896,6.973,500000.0
2005-08-17 11:18:00,6.879,6.939,6.872,6.917,350000.0
2005-08-17 11:19:00,6.872,6.983,6.848,6.983,550000.0
2005-08-17 11:20:00,6.938,6.951,6.836,6.882,400000.0
2005-08-17 11:21:00,6.986,6.993,6.865,6.963,450000.0
2005-08-17 11:22:00,6.991,7.007,6.857,6.857,400000.0
2005-08-17 11:23:00,6.864,7.029,6.864,6.873,500000.0
2005-08-17 11:25:00,6.87,6.972,6.869,6.872,550000.0
2005-08-17 11:26:00,6.962,6.994,6.874,6.988,400000.0
2005-08-17 11:27:00,6.877,6.985,6.877,6.985,500000.0
2005-08-17 11:28:00,6.862,6.944,6.843,6.944,350000.0
2005-08-17 11:29:00,6.902,7.006,6.887,6.917,500000.0
2005-08-17 11:30:00,6.969,6.969,6.84,6.84,500000.0
2005-08-17 11:31:00,6.946,6.981,6.863,6.932,350000.0
2005-08-17 11:33:00,6.853,6.977,6.853,6.93,350000.0
2005-08-17 11:35:00,6.943,6.972,6.842,6.908,450000.0
2005-08-17 11:36:00,6.879,6.972,6.829,6.89,550000.0
2005-08-17 11:37:00,6.874,6.972,6.831,6.939,400000.0
2005-08-17 11:39:00,6.896,6.981,6.858,6.884,350000.0
2005-08-17 11:40:00,6.888,6.962,6.858,6.922,400000.0
2005-08-17 11:41:00,6.862,6.949,6.862,6.9,350000.0
2005-08-17 11:42:00,6.854,6.952,6.854,6.947,350000.0
2005-08-17 11:43:00,6.972,6.977,6.875,6.977,350000.0
2005-08-17 11:44:00,6.955,6.959,6.84,6.941,450000.0
2005-08-17 11:45:00,6.86,6.934,6.831,6.934,550000.0
2005-08-17 11:46:00,6.941,6.982,6.858,6.882,400000.0
2005-08-17 11:47:00,6.9,6.961,6.818,6.935,500000.0
2005-08-17 11:48:00,6.936,6.963,6.874,6.957,400000.0
2005-08-17 11:49:00,6.94,6.97,6.848,6.913,350000.0
2005-08-17 11:51:00,6.845,6.965,6.845,6.956,450000.0
2005-08-17 11:52:00,6.91,7.005,6.873,7.001,450000.0
2005-08-17 11:53:00,6.848,6.972,6.848,6.883,400000.0
2005-08-17 11:54:00,6.962,6.962,6.812,6.907,550000.0
2005-08-17 11:55:00,6.912,6.972,6.858,6.972,350000.0
2005-08-17 11:57:00,6.984,7.038,6.899,6.968,450000.0
2005-08-17 11:59:00,6.953,6.993,6.841,6.894,450000.0
2005-08-17 12:00:00,6.915,6.925,6.822,6.822,350000.0
2005-08-17 12:01:00,6.958,6.958,6.851,6.881,500000.0
2005-08-17 12:02:00,6.949,6.976,6.854,6.854,400000.0
2005-08-17 12:03:00,6.852,6.941,6.84,6.919,550000.0
2005-08-17 12:04:00,6.901,6.953,6.847,6.847,350000.0
2005-08-17 12:05:00,6.942,6.973,6.849,6.886,350000.0
2005-08-17 12:06:00,6.946,6.953,6.883,6.953,350000.0
2005-08-17 12:07:00,6.95,6.95,6.784,6.89,450000.0
2005-08-17 12:08:00,6.948,6.967,6.837,6.967,450000.0
2005-08-17 12:09:00,6.865,6.956,6.861,6.892,350000.0
2005-08-17 12:10:00,6.938,6.966,6.866,6.913,400000.0
2005-08-17 12:11:00,6.891,6.927,6.84,6.927,500000.0
2005-08-17 12:14:00,6.918,6.929,6.798,6.835,550000.0
2005-08-17 12:15:00,6.874,6.937,6.841,6.882,400000.0
2005-08-17 12:16:00,6.896,6.96,6.839,6.886,400000.0
2005-08-17 12:17:00,6.926,6.962,6.898,6.949,400000.0
2005-08-17 12:19:00,6.88,6.95,6.818,6.842,450000.0
2005-08-17 12:20:00,6.881,6.97,6.832,6.887,500000.0
2005-08-17 12:21:00,6.934,6.967,6.844,6.93,500000.0
2005-08-17 12:22:00,6.951,6.951,6.828,6.906,400000.0
2005-08-17 12:23:00,6.953,6.966,6.837,6.847,400000.0
2005-08-17 12:25:00,6.95,6.95,6.839,6.927,450000.0
2005-08-17 12:27:00,6.925,6.958,6.833,6.932,550000.0
2005-08-17 12:29:00,6.926,6.985,6.834,6.842,500000.0
2005-08-17 12:31:00,6.936,6.936,6.865,6.926,350000.0
2005-08-17 12:33:00,6.962,6.993,6.841,6.841,700000.0
2005-08-17 12:35:00,6.973,6.976,6.86,6.86,350000.0
2005-08-17 12:37:00,6.962,6.968,6.862,6.867,500000.0
2005-08-17 12:38:00,6.938,6.968,6.837,6.905,450000.0
2005-08-17 12:39:00,6.929,6.995,6.844,6.934,450000.0
2005-08-17 12:41:00,6.914,6.954,6.826,6.948,450000.0
2005-08-17 12:42:00,6.855,7.022,6.855,6.939,550000.0
2005-08-17 12:43:00,6.91,6.957,6.853,6.883,500000.0
2005-08-17 12:44:00,6.902,6.946,6.788,6.824,450000.0
2005-08-17 12:45:00,6.889,6.961,6.837,6.888,400000.0
2005-08-17 12:46:00,6.843,6.954,6.838,6.838,500000.0
2005-08-17 12:47:00,6.886,6.975,6.832,6.897,350000.0
2005-08-17 12:48:00,6.864,6.966,6.838,6.941,550000.0
2005-08-17 12:49:00,6.893,6.994,6.877,6.877,450000.0
2005-08-17 12:50:00,6.898,6.962,6.844,6.858,400000.0
2005-08-17 12:51:00,6.854,6.972,6.842,6.964,500000.0
2005-08-17 12:52:00,6.899,6.966,6.847,6.921,500000.0
2005-08-17 12:53:00,6.82,6.929,6.817,6.924,500000.0
2005-08-17 12:55:00,6.901,6.972,6.868,6.972,450000.0
2005-08-17 12:56:00,6.955,6.989,6.881,6.883,450000.0
2005-08-17 12:57:00,6.927,6.958,6.838,6.838,400000.0
2005-08-17 12:59:00,6.89,6.927,6.803,6.927,450000.0
2005-08-17 13:01:00,6.827,6.96,6.827,6.914,400000.0
2005-08-17 13:02:00,6.859,6.957,6.859,6.895,400000.0
2005-08-17 13:03:00,6.885,6.955,6.819,6.819,450000.0
2005-08-17 13:04:00,6.893,6.964,6.837,6.846,450000.0
2005-08-17 13:05:00,6.808,6.922,6.808,6.922,400000.0
2005-08-17 13:06:00,6.953,6.953,6.796,6.9,450000.0
2005-08-17 13:07:00,6.972,6.972,6.838,6.903,500000.0
2005-08-17 13:08:00,6.88,6.972,6.859,6.861,400000.0
2005-08-17 13:09:00,6.972,6.972,6.857,6.859,450000.0
2005-08-17 13:10:00,6.925,7.009,6.854,6.873,500000.0
2005-08-17 13:11:00,6.878,6.962,6.878,6.941,400000.0
2005-08-17 13:13:00,6.96,6.96,6.808,6.924,450000.0
2005-08-17 13:15:00,6.89,6.974,6.83,6.928,400000.0
2005-08-17 13:17:00,6.954,6.969,6.861,6.969,450000.0
2005-08-17 13:18:00,6.829,6.981,6.829,6.959,400000.0
2005-08-17 13:19:00,6.891,6.97,6.85,6.876,400000.0
2005-08-17 13:20:00,6.867,6.939,6.833,6.892,500000.0
2005-08-17 13:21:00,6.835,6.965,6.835,6.837,350000.0
2005-08-17 13:22:00,6.863,6.977,6.857,6.871,400000.0
2005-08-17 13:23:00,6.872,6.949,6.823,6.843,350000.0
2005-08-17 13:24:00,6.953,6.985,6.871,6.89,450000.0
2005-08-17 13:25:00,6.955,6.985,6.893,6.981,350000.0
2005-08-17 13:27:00,6.868,6.978,6.868,6.939,500000.0
2005-08-17 13:28:00,6.933,6.976,6.85,6.875,400000.0
2005-08-17 13:29:00,6.96,6.979,6.831,6.937,350000.0
2005-08-17 13:30:00,6.973,6.973,6.838,6.855,450000.0
2005-08-17 13:31:00,6.827,6.954,6.827,6.945,450000.0
2005-08-17 13:32:00,6.888,6.973,6.838,6.838,500000.0
2005-08-17 13:33:00,6.876,6.943,6.839,6.878,350000.0
2005-08-17 13:34:00,6.81,6.966,6.81,6.859,350000.0
2005-08-17 13:35:00,6.916,6.972,6.856,6.856,400000.0
2005-08-17 13:37:00,6.856,6.938,6.846,6.924,350000.0
2005-08-17 13:38:00,6.896,6.967,6.854,6.967,400000.0
2005-08-17 13:40:00,6.951,6.988,6.861,6.973,350000.0
2005-08-17 13:42:00,6.956,6.956,6.844,6.925,350000.0
2005-08-17 13:43:00,6.961,6.984,6.836,6.942,500000.0
2005-08-17 13:45:00,6.86,6.964,6.828,6.947,400000.0
2005-08-17 13:47:00,6.823,6.937,6.812,6.937,450000.0
2005-08-17 13:48:00,6.937,6.958,6.849,6.923,400000.0
2005-08-17 13:49:00,6.838,6.97,6.838,6.941,350000.0
2005-08-17 13:50:00,6.888,6.92,6.853,6.858,450000.0
2005-08-17 13:51:00,6.97,6.973,6.865,6.865,350000.0
2005-08-17 13:52:00,6.974,6.985,6.851,6.953,350000.0
2005-08-17 13:53:00,6.864,6.978,6.802,6.888,450000.0
2005-08-17 13:54:00,6.904,6.961,6.852,6.954,400000.0
2005-08-17 13:55:00,6.916,6.963,6.883,6.92,350000.0
2005-08-17 13:56:00,6.95,6.962,6.821,6.821,400000.0
2005-08-17 13:58:00,6.827,6.961,6.827,6.961,350000.0
2005-08-17 14:00:00,6.917,6.948,6.836,6.882,350000.0
2005-08-17 14:01:00,6.909,6.968,6.855,6.968,400000.0
2005-08-17 14:04:00,6.85,6.974,6.85,6.969,350000.0
2005-08-17 14:06:00,6.934,6.963,6.851,6.945,350000.0
2005-08-17 14:07:00,6.924,6.949,6.822,6.921,400000.0
2005-08-17 14:09:00,6.833,7.014,6.833,6.882,550000.0
2005-08-17 14:10:00,6.836,6.933,6.836,6.885,350000.0
2005-08-17 14:12:00,6.957,6.965,6.921,6.962,450000.0
2005-08-17 14:13:00,6.932,6.932,6.834,6.854,350000.0
2005-08-17 14:16:00,6.864,6.995,6.848,6.91,450000.0
2005-08-17 14:17:00,6.9,6.9,6.817,6.852,450000.0
2005-08-17 14:18:00,6.877,6.95,6.815,6.95,400000.0
2005-08-17 14:19:00,6.93,6.961,6.828,6.951,500000.0
2005-08-17 14:20:00,6.861,6.955,6.861,6.869,350000.0
2005-08-17 14:21:00,6.849,6.959,6.849,6.893,450000.0
2005-08-17 14:22:00,6.922,6.951,6.81,6.951,450000.0
2005-08-17 14:23:00,6.872,6.957,6.872,6.893,400000.0
2005-08-17 14:24:00,6.946,6.953,6.877,6.951,400000.0
2005-08-17 14:25:00,6.862,6.912,6.839,6.85,350000.0
2005-08-17 14:26:00,6.878,6.939,6.828,6.904,350000.0
2005-08-17 14:27:00,6.838,6.908,6.754,6.908,400000.0
2005-08-17 14:28:00,6.882,6.882,6.795,6.834,400000.0
2005-08-17 14:29:00,6.85,6.907,6.777,6.87,350000.0
2005-08-17 14:30:00,6.839,6.937,6.803,6.803,550000.0
2005-08-17 14:31:00,6.83,6.919,6.782,6.877,400000.0
2005-08-17 14:32:00,6.881,6.91,6.822,6.841,500000.0
2005-08-17 14:33:00,6.915,6.944,6.792,6.85,300000.0
2005-08-17 14:34:00,6.875,6.919,6.795,6.795,450000.0
2005-08-17 14:35:00,6.902,6.93,6.852,6.856,350000.0
2005-08-17 14:36:00,6.891,6.917,6.81,6.917,400000.0
2005-08-17 14:37:00,6.825,6.915,6.753,6.911,550000.0
2005-08-17 14:38:00,6.891,6.953,6.872,6.921,400000.0
2005-08-17 14:39:00,6.925,6.976,6.819,6.834,500000.0
2005-08-17 14:40:00,6.88,6.96,6.849,6.869,400000.0
2005-08-17 14:41:00,6.814,6.923,6.809,6.891,550000.0
2005-08-17 14:42:00,6.815,6.922,6.784,6.891,400000.0
2005-08-17 14:43:00,6.903,6.937,6.801,6.937,500000.0
2005-08-17 14:44:00,6.829,6.894,6.809,6.894,450000.0
2005-08-17 14:45:00,6.883,6.932,6.851,6.919,400000.0
2005-08-17 14:46:00,6.92,6.947,6.845,6.857,350000.0
2005-08-17 14:47:00,6.885,6.901,6.783,6.896,350000.0
2005-08-17 14:48:00,6.898,6.977,6.853,6.944,400000.0
2005-08-17 14:49:00,6.945,6.957,6.82,6.82,500000.0
2005-08-17 14:50:00,6.86,6.94,6.813,6.813,400000.0
2005-08-17 14:51:00,6.942,6.956,6.868,6.929,350000.0
2005-08-17 14:52:00,6.964,6.964,6.866,6.886,450000.0
2005-08-17 14:53:00,6.872,6.954,6.846,6.901,400000.0
2005-08-17 14:54:00,6.835,6.976,6.835,6.881,550000.0
2005-08-17 14:55:00,6.925,6.931,6.816,6.821,450000.0
2005-08-17 14:56:00,6.933,6.958,6.829,6.952,550000.0
2005-08-17 14:57:00,6.97,7.007,6.886,6.973,450000.0
2005-08-17 14:58:00,6.903,6.965,6.859,6.932,400000.0
2005-08-17 14:59:00,6.896,6.992,6.868,6.977,550000.0
2005-08-17 15:00:00,6.848,6.968,6.846,6.894,450000.0
2005-08-17 15:01:00,6.927,6.947,6.826,6.945,450000.0
2005-08-17 15:02:00,6.895,7.003,6.857,6.92,450000.0
2005-08-17 15:03:00,6.951,6.971,6.817,6.971,500000.0
2005-08-17 15:04:00,6.895,6.977,6.832,6.865,550000.0
2005-08-17 15:05:00,6.864,7.037,6.864,6.904,550000.0
2005-08-17 15:06:00,6.949,6.958,6.922,6.922,400000.0
2005-08-17 15:07:00,6.849,6.945,6.811,6.915,350000.0
2005-08-17 15:08:00,6.819,6.949,6.811,6.898,500000.0
2005-08-17 15:09:00,6.948,6.971,6.834,6.854,450000.0
2005-08-17 15:10:00,6.885,6.989,6.841,6.887,400000.0
2005-08-17 15:11:00,6.86,6.944,6.808,6.837,500000.0
2005-08-17 15:12:00,6.851,6.935,6.851,6.872,300000.0
2005-08-17 15:13:00,6.955,6.987,6.88,6.97,400000.0
2005-08-17 15:14:00,6.848,6.965,6.848,6.965,300000.0
2005-08-17 15:15:00,6.841,6.942,6.837,6.892,400000.0
2005-08-17 15:16:00,6.944,6.946,6.86,6.877,350000.0
2005-08-17 15:17:00,6.909,6.977,6.847,6.911,450000.0
2005-08-17 15:18:00,6.961,6.961,6.822,6.881,400000.0
2005-08-17 15:19:00,6.902,6.95,6.872,6.917,450000.0
2005-08-17 15:20:00,6.87,6.933,6.848,6.933,400000.0
2005-08-17 15:21:00,6.856,6.958,6.85,6.958,500000.0
2005-08-17 15:22:00,6.904,6.949,6.868,6.907,450000.0
2005-08-17 15:23:00,6.863,6.939,6.863,6.922,400000.0
2005-08-17 15:24:00,6.938,6.961,6.867,6.943,350000.0
2005-08-17 15:25:00,6.949,6.957,6.849,6.909,350000.0
2005-08-17 15:26:00,6.835,6.95,6.835,6.848,550000.0
2005-08-17 15:27:00,6.853,6.949,6.843,6.864,350000.0
2005-08-17 15:28:00,6.853,6.969,6.853,6.916,350000.0
2005-08-17 15:29:00,6.828,6.948,6.807,6.933,450000.0
2005-08-17 15:30:00,6.911,6.937,6.823,6.93,450000.0
2005-08-17 15:31:00,6.869,6.948,6.823,6.839,500000.0
2005-08-17 15:32:00,6.861,6.928,6.825,6.923,450000.0
2005-08-17 15:33:00,6.902,6.902,6.803,6.889,400000.0
2005-08-17 15:34:00,6.806,6.947,6.798,6.798,400000.0
2005-08-17 15:35:00,6.871,6.926,6.843,6.872,400000.0
2005-08-17 15:36:00,6.878,6.918,6.787,6.91,550000.0
2005-08-17 15:37:00,6.895,6.956,6.824,6.899,400000.0
2005-08-17 15:38:00,6.86,6.937,6.837,6.842,450000.0
2005-08-17 15:39:00,6.887,6.926,6.826,6.841,350000.0
2005-08-17 15:40:00,6.821,6.908,6.803,6.822,450000.0
2005-08-17 15:41:00,6.801,6.938,6.801,6.91,400000.0
2005-08-17 15:42:00,6.916,6.916,6.802,6.825,350000.0
2005-08-17 15:43:00,6.847,6.899,6.783,6.79,450000.0
2005-08-17 15:44:00,6.913,6.94,6.84,6.926,350000.0
2005-08-17 15:45:00,6.942,6.945,6.843,6.922,450000.0
2005-08-17 15:46:00,6.83,6.939,6.787,6.812,400000.0
2005-08-17 15:47:00,6.893,6.935,6.786,6.794,550000.0
2005-08-17 15:48:00,6.818,6.916,6.807,6.815,350000.0
2005-08-17 15:49:00,6.877,6.935,6.852,6.935,350000.0
2005-08-17 15:50:00,6.868,6.976,6.858,6.923,550000.0
2005-08-17 15:51:00,6.88,6.925,6.792,6.805,350000.0
2005-08-17 15:52:00,6.792,6.895,6.775,6.775,350000.0
2005-08-17 15:53:00,6.896,6.925,6.808,6.874,500000.0
2005-08-17 15:54:00,6.893,6.903,6.844,6.903,450000.0
2005-08-17 15:55:00,6.799,6.905,6.799,6.895,500000.0
2005-08-17 15:56:00,6.756,6.903,6.756,6.841,450000.0
2005-08-17 15:57:00,6.832,6.874,6.796,6.831,450000.0
2005-08-17 15:58:00,6.81,6.907,6.774,6.907,500000.0
2005-08-17 15:59:00,6.918,6.924,6.822,6.851,450000.0
2005-08-17 16:00:00,6.882,6.882,6.752,6.859,500000.0
2005-08-17 16:01:00,6.914,6.914,6.763,6.763,400000.0
2005-08-17 16:02:00,6.793,6.913,6.768,6.864,550000.0
2005-08-17 16:03:00,6.909,6.909,6.762,6.826,450000.0
2005-08-17 16:04:00,6.776,6.894,6.754,6.863,550000.0
2005-08-17 16:05:00,6.879,6.918,6.781,6.781,250000.0
2005-08-17 16:06:00,6.812,6.915,6.775,6.876,350000.0
2005-08-17 16:07:00,6.824,6.941,6.815,6.815,500000.0
2005-08-17 16:08:00,6.792,6.952,6.792,6.86,550000.0
2005-08-17 16:09:00,6.804,6.926,6.796,6.926,350000.0
2005-08-17 16:10:00,6.917,6.943,6.841,6.919,500000.0
2005-08-17 16:11:00,6.798,6.958,6.792,6.792,500000.0
2005-08-17 16:12:00,6.847,6.895,6.828,6.845,350000.0
2005-08-17 16:13:00,6.836,6.925,6.823,6.925,450000.0
2005-08-17 16:14:00,6.941,6.941,6.824,6.869,500000.0
2005-08-17 16:15:00,6.916,6.916,6.768,6.774,350000.0
2005-08-17 16:16:00,6.856,6.931,6.812,6.888,550000.0
2005-08-17 16:17:00,6.887,6.926,6.799,6.799,350000.0
2005-08-17 16:18:00,6.932,6.943,6.805,6.9,400000.0
2005-08-17 16:19:00,6.787,6.926,6.787,6.821,550000.0
2005-08-17 16:20:00,6.909,6.909,6.774,6.796,550000.0
2005-08-17 16:21:00,6.843,6.95,6.813,6.879,500000.0
2005-08-17 16:22:00,6.884,6.901,6.809,6.852,450000.0
2005-08-17 16:23:00,6.81,6.961,6.81,6.834,400000.0
2005-08-17 16:24:00,6.883,6.937,6.784,6.923,550000.0
2005-08-17 16:25:00,6.896,6.92,6.852,6.92,350000.0
2005-08-17 16:26:00,6.89,6.917,6.787,6.787,550000.0
2005-08-17 16:27:00,6.892,6.943,6.82,6.943,350000.0
2005-08-17 16:28:00,6.864,6.909,6.802,6.909,400000.0
2005-08-17 16:29:00,6.886,6.928,6.787,6.923,450000.0
2005-08-17 16:30:00,6.823,6.928,6.799,6.884,550000.0
2005-08-17 16:31:00,6.827,6.912,6.788,6.836,400000.0
2005-08-17 16:32:00,6.863,6.938,6.805,6.825,500000.0
2005-08-17 16:33:00,6.817,6.923,6.817,6.853,350000.0
2005-08-17 16:34:00,6.875,6.929,6.83,6.929,350000.0
2005-08-17 16:35:00,6.818,6.937,6.788,6.837,500000.0
2005-08-17 16:36:00,6.918,6.923,6.832,6.841,500000.0
2005-08-17 16:37:00,6.929,6.929,6.834,6.841,500000.0
2005-08-17 16:38:00,6.767,6.893,6.767,6.787,450000.0
2005-08-17 16:39:00,6.859,6.929,6.838,6.917,500000.0
2005-08-17 16:40:00,6.796,6.915,6.779,6.915,550000.0
2005-08-17 16:41:00,6.8,6.882,6.8,6.811,350000.0
2005-08-17 16:42:00,6.821,6.931,6.805,6.926,500000.0
2005-08-17 16:43:00,6.807,6.929,6.807,6.859,350000.0
2005-08-17 16:44:00,6.924,6.924,6.795,6.795,400000.0
2005-08-17 16:45:00,6.78,6.869,6.78,6.83,400000.0
2005-08-17 16:46:00,6.829,6.889,6.826,6.889,350000.0
2005-08-17 16:47:00,6.812,6.926,6.784,6.819,600000.0
2005-08-17 16:48:00,6.884,6.888,6.77,6.854,500000.0
2005-08-17 16:49:00,6.882,6.93,6.799,6.799,450000.0
2005-08-17 16:50:00,6.87,6.918,6.786,6.824,500000.0
2005-08-17 16:51:00,6.922,6.934,6.817,6.817,400000.0
2005-08-17 16:52:00,6.846,6.943,6.828,6.943,450000.0
2005-08-17 16:53:00,6.862,6.945,6.825,6.858,350000.0
2005-08-17 16:54:00,6.856,6.966,6.824,6.824,450000.0
2005-08-17 16:55:00,6.897,6.932,6.799,6.849,550000.0
2005-08-17 16:56:00,6.852,6.924,6.809,6.81,400000.0
2005-08-17 16:57:00,6.83,6.936,6.805,6.805,550000.0
2005-08-17 16:58:00,6.819,6.927,6.815,6.879,500000.0
2005-08-17 16:59:00,6.852,6.947,6.843,6.852,400000.0
2005-08-17 17:00:00,6.935,6.935,6.807,6.807,350000.0
2005-08-17 17:01:00,6.847,6.929,6.802,6.841,500000.0
2005-08-17 17:02:00,6.841,6.922,6.822,6.87,400000.0
2005-08-17 17:03:00,6.853,6.925,6.824,6.89,500000.0
2005-08-17 17:04:00,6.849,6.955,6.818,6.874,350000.0
2005-08-17 17:05:00,6.913,6.913,6.753,6.861,400000.0
2005-08-17 17:06:00,6.902,6.915,6.78,6.87,350000.0
2005-08-17 17:07:00,6.891,6.966,6.832,6.876,500000.0
2005-08-17 17:08:00,6.781,6.929,6.781,6.85,500000.0
2005-08-17 17:09:00,6.88,6.914,6.777,6.836,300000.0
2005-08-17 17:10:00,6.896,6.931,6.826,6.89,350000.0
2005-08-17 17:11:00,6.923,6.937,6.794,6.813,400000.0
2005-08-17 17:12:00,6.895,6.936,6.845,6.854,400000.0
2005-08-17 17:13:00,6.919,6.962,6.847,6.946,450000.0
2005-08-17 17:14:00,6.858,6.928,6.805,6.901,550000.0
2005-08-17 17:15:00,6.808,6.911,6.784,6.853,350000.0
2005-08-17 17:16:00,6.925,6.925,6.786,6.866,450000.0
2005-08-17 17:17:00,6.809,6.932,6.809,6.932,100000.0
2005-08-17 17:18:00,6.869,6.903,6.81,6.903,350000.0
2005-08-17 17:19:00,6.796,6.911,6.792,6.89,450000.0
2005-08-17 17:20:00,6.871,6.917,6.782,6.803,350000.0
2005-08-17 17:21:00,6.898,6.944,6.811,6.939,500000.0
2005-08-17 17:22:00,6.895,6.931,6.833,6.866,400000.0
2005-08-17 17:23:00,6.823,6.91,6.805,6.894,550000.0
2005-08-17 17:24:00,6.899,6.905,6.822,6.832,350000.0
2005-08-17 17:25:00,6.919,6.956,6.852,6.941,400000.0
2005-08-17 17:26:00,6.803,6.884,6.777,6.856,450000.0
2005-08-17 17:27:00,6.901,6.928,6.817,6.898,400000.0
2005-08-17 17:28:00,6.834,6.943,6.805,6.813,550000.0
2005-08-17 17:29:00,6.796,6.914,6.796,6.914,500000.0
2005-08-17 17:30:00,6.796,6.93,6.796,6.921,450000.0
2005-08-17 17:31:00,6.875,6.955,6.819,6.891,600000.0
2005-08-17 17:32:00,6.833,6.932,6.827,6.88,400000.0
2005-08-17 17:33:00,6.875,6.912,6.805,6.912,400000.0
2005-08-17 17:34:00,6.891,6.962,6.807,6.932,450000.0
2005-08-17 17:35:00,6.849,6.903,6.779,6.838,500000.0
2005-08-17 17:36:00,6.855,6.891,6.757,6.891,450000.0
2005-08-17 17:37:00,6.889,6.889,6.759,6.848,550000.0
2005-08-17 17:38:00,6.828,6.856,6.765,6.813,400000.0
2005-08-17 17:39:00,6.876,6.884,6.79,6.804,350000.0
2005-08-17 17:40:00,6.809,6.916,6.809,6.89,500000.0
2005-08-17 17:41:00,6.845,6.876,6.797,6.876,350000.0
2005-08-17 17:42:00,6.796,6.941,6.796,6.88,500000.0
2005-08-17 17:43:00,6.905,6.909,6.768,6.796,400000.0
2005-08-17 17:44:00,6.87,6.9,6.784,6.86,450000.0
2005-08-17 17:45:00,6.786,6.889,6.757,6.805,550000.0
2005-08-17 17:46:00,6.901,6.913,6.798,6.798,500000.0
2005-08-17 17:47:00,6.885,6.919,6.802,6.84,400000.0
2005-08-17 17:48:00,6.896,6.917,6.799,6.917,400000.0
2005-08-17 17:49:00,6.878,6.918,6.834,6.884,350000.0
2005-08-17 17:50:00,6.899,6.934,6.811,6.811,550000.0
2005-08-17 17:51:00,6.818,6.86,6.744,6.798,550000.0
2005-08-17 17:52:00,6.889,6.987,6.805,6.805,350000.0
2005-08-17 17:53:00,6.867,6.916,6.827,6.827,500000.0
2005-08-17 17:54:00,6.824,6.91,6.781,6.91,350000.0
2005-08-17 17:55:00,6.805,6.905,6.795,6.864,350000.0
2005-08-17 17:56:00,6.772,6.905,6.772,6.819,400000.0
2005-08-17 17:57:00,6.89,6.933,6.835,6.874,400000.0
2005-08-17 17:58:00,6.869,6.882,6.806,6.847,450000.0
2005-08-17 17:59:00,6.788,6.902,6.78,6.902,350000.0
2005-08-17 18:00:00,6.81,6.925,6.794,6.883,350000.0
2005-08-17 18:01:00,6.876,6.933,6.791,6.841,450000.0
2005-08-17 18:02:00,6.802,6.899,6.802,6.885,500000.0
2005-08-17 18:03:00,6.856,6.883,6.82,6.858,350000.0
2005-08-17 18:04:00,6.915,6.916,6.795,6.845,400000.0
2005-08-17 18:05:00,6.817,6.909,6.741,6.909,550000.0
2005-08-17 18:06:00,6.869,6.928,6.792,6.792,450000.0
2005-08-17 18:08:00,6.845,6.869,6.788,6.842,300000.0
2005-08-17 18:09:00,6.884,6.884,6.877,6.877,100000.0
2005-08-17 18:11:00,6.798,6.879,6.751,6.862,450000.0
2005-08-17 18:12:00,6.902,6.902,6.902,6.902,50000.0
2005-08-17 18:13:00,6.875,6.923,6.808,6.917,550000.0
2005-08-17 18:14:00,6.811,6.928,6.811,6.899,400000.0
2005-08-17 18:15:00,6.785,6.916,6.785,6.819,500000.0
2005-08-17 18:16:00,6.796,6.915,6.777,6.793,400000.0
2005-08-17 18:17:00,6.846,6.968,6.839,6.895,400000.0
2005-08-17 18:18:00,6.845,6.896,6.759,6.759,500000.0
2005-08-17 18:19:00,6.875,6.882,6.826,6.882,200000.0
2005-08-17 18:20:00,6.814,6.901,6.76,6.882,400000.0
2005-08-17 18:21:00,6.828,6.884,6.779,6.867,550000.0
2005-08-17 18:22:00,6.772,6.869,6.772,6.82,400000.0
2005-08-17 18:23:00,6.912,6.923,6.83,6.909,400000.0
2005-08-17 18:24:00,6.907,6.915,6.814,6.908,400000.0
2005-08-17 18:25:00,6.83,6.9,6.795,6.827,500000.0
2005-08-17 18:26:00,6.851,6.932,6.826,6.914,550000.0
2005-08-17 18:27:00,6.898,6.918,6.793,6.821,550000.0
2005-08-17 18:28:00,6.88,6.88,6.754,6.863,350000.0
2005-08-17 18:29:00,6.819,6.897,6.787,6.897,350000.0
2005-08-17 18:30:00,6.861,6.891,6.76,6.837,450000.0
2005-08-17 18:32:00,6.819,6.922,6.791,6.829,450000.0
2005-08-17 18:33:00,6.879,6.934,6.82,6.82,300000.0
2005-08-17 18:34:00,6.887,6.923,6.82,6.912,400000.0
2005-08-17 18:35:00,6.817,6.888,6.817,6.838,350000.0
2005-08-17 18:36:00,6.824,6.911,6.758,6.866,550000.0
2005-08-17 18:37:00,6.814,6.905,6.791,6.86,500000.0
2005-08-17 18:38:00,6.871,6.88,6.77,6.839,450000.0
2005-08-17 18:39:00,6.887,6.91,6.821,6.886,400000.0
2005-08-17 18:40:00,6.888,6.914,6.801,6.845,350000.0
2005-08-17 18:41:00,6.817,6.881,6.798,6.861,500000.0
2005-08-17 18:42:00,6.826,6.885,6.762,6.807,550000.0
2005-08-17 18:43:00,6.863,6.911,6.802,6.911,400000.0
2005-08-17 18:44:00,6.867,6.867,6.767,6.821,500000.0
2005-08-17 18:45:00,6.797,6.914,6.797,6.874,350000.0
2005-08-17 18:46:00,6.786,6.894,6.757,6.894,350000.0
2005-08-17 18:47:00,6.78,6.92,6.78,6.877,400000.0
2005-08-17 18:48:00,6.843,6.891,6.77,6.834,400000.0
2005-08-17 18:49:00,6.873,6.873,6.778,6.778,250000.0
2005-08-17 18:50:00,6.907,6.917,6.851,6.851,250000.0
2005-08-17 18:51:00,6.874,6.905,6.809,6.819,450000.0
2005-08-17 18:52:00,6.855,6.92,6.792,6.915,550000.0
2005-08-17 18:53:00,6.864,6.899,6.823,6.885,450000.0
2005-08-17 18:54:00,6.883,6.904,6.773,6.889,500000.0
2005-08-17 18:55:00,6.797,6.9,6.766,6.848,350000.0
2005-08-17 18:56:00,6.794,6.889,6.792,6.889,350000.0
2005-08-17 18:57:00,6.936,6.941,6.821,6.904,450000.0
2005-08-17 18:59:00,6.908,6.908,6.816,6.855,650000.0
2005-08-17 19:00:00,6.844,6.928,6.789,6.928,550000.0
2005-08-17 19:01:00,6.885,6.887,6.777,6.854,650000.0
2005-08-17 19:02:00,6.823,6.892,6.736,6.755,600000.0
2005-08-17 19:03:00,6.842,6.888,6.788,6.888,600000.0
2005-08-17 19:04:00,6.917,6.917,6.787,6.868,250000.0
2005-08-17 19:05:00,6.831,6.831,6.831,6.831,50000.0
2005-08-17 19:06:00,6.808,6.9,6.784,6.788,700000.0
2005-08-17 19:07:00,6.863,6.919,6.789,6.829,500000.0
2005-08-17 19:08:00,6.914,6.925,6.821,6.904,650000.0
2005-08-17 19:09:00,6.821,6.953,6.789,6.852,650000.0
2005-08-17 19:10:00,6.894,6.922,6.836,6.922,400000.0
2005-08-17 19:11:00,6.898,6.954,6.789,6.906,550000.0
2005-08-17 19:12:00,6.829,6.929,6.829,6.829,500000.0
2005-08-17 19:13:00,6.842,6.92,6.785,6.891,600000.0
2005-08-17 19:14:00,6.821,6.972,6.821,6.918,650000.0
2005-08-17 19:15:00,6.808,6.91,6.784,6.795,1000000.0
2005-08-17 19:16:00,6.92,6.92,6.835,6.877,550000.0
2005-08-17 19:17:00,6.905,6.921,6.829,6.833,200000.0
2005-08-17 19:18:00,6.807,6.932,6.796,6.89,400000.0
2005-08-17 19:19:00,6.898,6.916,6.787,6.916,600000.0
2005-08-17 19:20:00,6.872,6.927,6.817,6.852,350000.0
2005-08-17 19:21:00,6.803,6.92,6.796,6.889,500000.0
2005-08-17 19:22:00,6.893,6.942,6.779,6.835,600000.0
2005-08-17 19:23:00,6.903,6.917,6.809,6.809,600000.0
2005-08-17 19:24:00,6.894,6.954,6.858,6.86,450000.0
2005-08-17 19:25:00,6.857,6.974,6.834,6.834,350000.0
2005-08-17 19:26:00,6.906,6.915,6.796,6.915,400000.0
2005-08-17 19:27:00,6.924,6.924,6.828,6.828,100000.0
2005-08-17 19:28:00,6.816,6.937,6.814,6.906,350000.0
2005-08-17 19:30:00,6.928,6.928,6.796,6.812,450000.0
2005-08-17 19:31:00,6.81,6.911,6.808,6.821,500000.0
2005-08-17 19:36:00,6.903,6.927,6.808,6.846,450000.0
2005-08-17 19:42:00,6.914,6.946,6.822,6.929,650000.0
2005-08-17 19:45:00,6.905,6.905,6.813,6.849,200000.0
2005-08-17 19:53:00,6.822,6.868,6.822,6.868,100000.0
2005-08-17 20:01:00,6.903,6.921,6.808,6.808,500000.0
2005-08-17 20:05:00,6.929,6.948,6.826,6.937,400000.0
2005-08-17 20:11:00,6.891,6.91,6.804,6.844,300000.0
2005-08-17 20:12:00,6.873,6.908,6.826,6.841,200000.0
2005-08-17 20:16:00,6.894,6.894,6.794,6.834,200000.0
2005-08-17 20:23:00,6.767,6.907,6.751,6.907,350000.0
2005-08-17 20:30:00,6.861,6.931,6.808,6.847,500000.0
2005-08-17 20:34:00,6.904,6.915,6.82,6.902,350000.0
2005-08-17 20:45:00,6.926,6.942,6.825,6.932,250000.0
2005-08-17 20:54:00,6.868,6.917,6.825,6.854,350000.0
2005-08-17 20:56:00,6.899,6.926,6.797,6.88,500000.0
2005-08-17 20:58:00,6.827,6.929,6.798,6.843,350000.0
2005-08-17 21:01:00,6.893,6.893,6.793,6.833,200000.0
2005-08-17 21:03:00,6.845,6.896,6.805,6.845,450000.0
2005-08-17 21:09:00,6.905,6.905,6.813,6.849,200000.0
2005-08-17 21:13:00,6.918,6.959,6.84,6.952,400000.0
2005-08-17 21:15:00,6.905,6.905,6.813,6.849,200000.0
2005-08-17 21:17:00,6.917,6.917,6.833,6.865,200000.0
2005-08-17 21:19:00,6.83,6.905,6.8,6.898,350000.0
2005-08-17 21:21:00,6.915,6.915,6.831,6.864,200000.0
2005-08-17 21:23:00,6.825,6.914,6.811,6.811,250000.0
2005-08-17 21:28:00,6.825,6.933,6.8,6.861,550000.0
2005-08-17 21:31:00,6.862,6.955,6.811,6.955,400000.0
2005-08-17 21:32:00,6.833,6.938,6.807,6.833,550000.0
2005-08-17 21:35:00,6.906,6.906,6.786,6.889,400000.0
2005-08-17 21:36:00,6.851,6.933,6.798,6.845,400000.0
2005-08-17 21:37:00,6.941,6.941,6.824,6.894,450000.0
2005-08-17 21:38:00,6.823,6.939,6.813,6.813,550000.0
2005-08-17 21:39:00,6.82,6.941,6.751,6.842,500000.0
2005-08-17 21:42:00,6.904,6.921,6.814,6.914,350000.0
2005-08-17 21:46:00,6.88,6.966,6.83,6.862,400000.0
2005-08-17 21:56:00,6.85,6.93,6.85,6.907,250000.0
2005-08-17 21:58:00,6.838,6.914,6.806,6.88,350000.0
2005-08-17 22:01:00,6.905,6.905,6.805,6.844,200000.0
2005-08-17 22:02:00,6.925,6.925,6.837,6.842,250000.0
2005-08-17 22:03:00,6.835,6.918,6.834,6.904,300000.0
2005-08-17 22:06:00,6.924,6.924,6.841,6.873,200000.0
2005-08-17 22:08:00,6.919,6.919,6.8,6.848,400000.0
2005-08-17 22:09:00,6.815,6.853,6.815,6.853,100000.0
2005-08-17 22:10:00,6.789,6.877,6.784,6.86,450000.0
2005-08-17 22:11:00,6.876,6.93,6.773,6.897,400000.0
2005-08-17 22:19:00,6.901,6.901,6.817,6.874,250000.0
2005-08-17 22:25:00,6.906,6.906,6.821,6.854,200000.0
2005-08-17 22:28:00,6.893,6.948,6.83,6.948,350000.0
2005-08-17 22:31:00,6.869,6.882,6.844,6.846,200000.0
2005-08-17 22:35:00,6.913,6.913,6.808,6.845,200000.0
2005-08-17 22:37:00,6.885,6.918,6.885,6.895,150000.0
2005-08-17 22:48:00,6.921,6.921,6.825,6.905,300000.0
2005-08-17 22:50:00,6.915,6.915,6.831,6.864,200000.0
2005-08-17 22:52:00,6.894,6.894,6.805,6.89,150000.0
2005-08-17 22:53:00,6.823,6.886,6.823,6.883,150000.0
2005-08-17 23:01:00,6.906,6.906,6.822,6.855,200000.0
2005-08-17 23:17:00,6.896,6.896,6.796,6.834,200000.0
2005-08-17 23:28:00,6.881,6.883,6.881,6.883,100000.0
2005-08-17 23:47:00,6.895,6.895,6.794,6.834,200000.0
2005-08-18 00:00:00,6.99,7.04,6.86,7.0,250000.0
2005-08-18 00:02:00,6.878,6.9,6.85,6.885,250000.0
2005-08-18 00:06:00,6.905,6.905,6.813,6.849,200000.0
2005-08-18 00:31:00,6.895,6.895,6.795,6.834,200000.0
2005-08-18 00:44:00,6.908,6.908,6.823,6.855,200000.0
2005-08-18 00:46:00,6.911,6.917,6.827,6.913,450000.0
2005-08-18 00:49:00,6.893,6.893,6.891,6.891,100000.0
2005-08-18 00:52:00,6.902,6.94,6.811,6.94,500000.0
2005-08-18 01:08:00,6.86,6.956,6.815,6.892,500000.0
2005-08-18 01:17:00,6.898,6.903,6.814,6.822,400000.0
2005-08-18 01:22:00,6.924,6.924,6.824,6.863,200000.0
2005-08-18 01:29:00,6.911,6.913,6.911,6.913,100000.0
2005-08-18 01:35:00,6.938,6.938,6.853,6.923,550000.0
2005-08-18 01:38:00,6.935,6.935,6.851,6.884,200000.0
2005-08-18 01:49:00,6.924,6.924,6.809,6.842,200000.0
2005-08-18 01:56:00,6.828,6.886,6.789,6.802,350000.0
2005-08-18 01:57:00,6.892,6.899,6.892,6.899,100000.0
2005-08-18 02:00:00,6.893,6.893,6.793,6.833,200000.0
2005-08-18 02:01:00,6.85,6.917,6.821,6.821,200000.0
2005-08-18 02:03:00,6.817,7.003,6.817,6.914,500000.0
2005-08-18 02:04:00,6.821,6.924,6.821,6.916,400000.0
2005-08-18 02:06:00,6.85,6.904,6.842,6.887,250000.0
2005-08-18 02:07:00,6.901,6.967,6.878,6.967,250000.0
2005-08-18 02:10:00,6.944,6.944,6.861,6.861,100000.0
2005-08-18 02:11:00,6.822,6.822,6.814,6.814,100000.0
2005-08-18 02:12:00,6.798,6.844,6.795,6.821,450000.0
2005-08-18 02:13:00,6.821,6.913,6.819,6.893,400000.0
2005-08-18 02:14:00,6.843,6.907,6.804,6.887,450000.0
2005-08-18 02:15:00,6.811,6.904,6.75,6.9,600000.0
2005-08-18 02:16:00,6.833,6.901,6.804,6.804,400000.0
2005-08-18 02:18:00,6.816,6.927,6.81,6.818,400000.0
2005-08-18 02:19:00,6.918,6.953,6.835,6.835,250000.0
2005-08-18 02:23:00,6.928,6.928,6.832,6.878,550000.0
2005-08-18 02:25:00,6.902,6.902,6.796,6.849,400000.0
2005-08-18 02:26:00,6.813,6.911,6.808,6.879,400000.0
2005-08-18 02:27:00,6.802,6.912,6.796,6.844,400000.0
2005-08-18 02:28:00,6.814,6.93,6.814,6.928,350000.0
2005-08-18 02:30:00,6.809,6.93,6.792,6.902,600000.0
2005-08-18 02:31:00,6.886,6.921,6.795,6.812,1100000.0
2005-08-18 02:32:00,6.891,6.946,6.822,6.901,450000.0
2005-08-18 02:33:00,6.804,6.898,6.792,6.896,450000.0
2005-08-18 02:34:00,6.836,6.927,6.787,6.828,550000.0
2005-08-18 02:35:00,6.898,6.929,6.852,6.852,350000.0
2005-08-18 02:36:00,6.948,6.962,6.818,6.818,950000.0
2005-08-18 02:37:00,6.893,6.973,6.83,6.917,750000.0
2005-08-18 02:38:00,6.855,6.939,6.809,6.833,500000.0
2005-08-18 02:40:00,6.889,6.922,6.787,6.922,600000.0
2005-08-18 02:41:00,6.86,6.963,6.828,6.896,500000.0
2005-08-18 02:42:00,6.895,6.922,6.828,6.856,900000.0
2005-08-18 02:44:00,6.917,6.917,6.833,6.865,200000.0
2005-08-18 02:46:00,6.846,6.887,6.798,6.875,550000.0
2005-08-18 02:47:00,6.863,6.93,6.803,6.811,600000.0
2005-08-18 02:48:00,6.891,6.926,6.821,6.901,600000.0
2005-08-18 02:51:00,6.908,6.92,6.792,6.883,600000.0
2005-08-18 02:52:00,6.865,6.926,6.826,6.926,450000.0
2005-08-18 02:53:00,6.842,6.907,6.786,6.836,450000.0
2005-08-18 02:55:00,6.823,6.909,6.799,6.909,500000.0
2005-08-18 02:58:00,6.83,6.901,6.747,6.82,700000.0
2005-08-18 03:02:00,6.868,6.925,6.812,6.849,400000.0
2005-08-18 03:03:00,6.818,6.93,6.772,6.886,550000.0
2005-08-18 03:05:00,6.877,6.914,6.813,6.838,550000.0
2005-08-18 03:06:00,6.855,6.932,6.855,6.932,100000.0
2005-08-18 03:07:00,6.896,6.969,6.82,6.912,550000.0
2005-08-18 03:08:00,6.896,6.924,6.797,6.797,400000.0
2005-08-18 03:09:00,6.858,6.932,6.818,6.904,500000.0
2005-08-18 03:11:00,6.901,6.936,6.844,6.903,500000.0
2005-08-18 03:13:00,6.911,6.918,6.799,6.845,400000.0
2005-08-18 03:17:00,6.828,6.933,6.752,6.793,550000.0
2005-08-18 03:18:00,6.91,6.951,6.828,6.882,350000.0
2005-08-18 03:19:00,6.899,6.947,6.808,6.945,950000.0
2005-08-18 03:20:00,6.93,6.93,6.755,6.88,1000000.0
2005-08-18 03:21:00,6.902,6.943,6.85,6.865,500000.0
2005-08-18 03:22:00,6.805,6.946,6.8,6.854,500000.0
2005-08-18 03:24:00,6.864,6.928,6.829,6.829,500000.0
2005-08-18 03:26:00,6.814,6.896,6.814,6.896,100000.0
2005-08-18 03:29:00,6.843,6.927,6.816,6.816,550000.0
2005-08-18 03:31:00,6.816,6.89,6.777,6.878,550000.0
2005-08-18 03:34:00,6.809,6.945,6.809,6.903,550000.0
2005-08-18 03:35:00,6.92,6.925,6.806,6.851,950000.0
2005-08-18 03:36:00,6.921,6.936,6.831,6.936,700000.0
2005-08-18 03:37:00,6.887,6.937,6.853,6.933,500000.0
2005-08-18 03:38:00,6.883,6.967,6.815,6.898,600000.0
2005-08-18 03:41:00,6.841,6.893,6.8,6.893,400000.0
2005-08-18 03:42:00,6.822,6.943,6.822,6.878,500000.0
2005-08-18 03:44:00,6.94,6.94,6.858,6.858,300000.0
2005-08-18 03:45:00,6.891,6.957,6.85,6.875,800000.0
2005-08-18 03:46:00,6.837,6.941,6.832,6.877,350000.0
2005-08-18 03:47:00,6.917,6.919,6.779,6.877,450000.0
2005-08-18 03:49:00,6.881,6.941,6.805,6.805,550000.0
2005-08-18 03:50:00,6.892,6.99,6.823,6.843,500000.0
2005-08-18 03:51:00,6.905,6.911,6.815,6.875,350000.0
2005-08-18 03:53:00,6.815,6.901,6.761,6.779,550000.0
2005-08-18 03:54:00,6.792,6.921,6.792,6.921,450000.0
2005-08-18 03:55:00,6.913,6.918,6.787,6.843,500000.0
2005-08-18 03:57:00,6.933,6.934,6.803,6.893,550000.0
2005-08-18 03:58:00,6.863,6.948,6.826,6.919,950000.0
2005-08-18 03:59:00,6.902,6.908,6.794,6.848,400000.0
2005-08-18 04:00:00,6.92,6.92,6.821,6.842,400000.0
2005-08-18 04:01:00,6.919,6.927,6.801,6.879,450000.0
2005-08-18 04:02:00,6.879,6.88,6.821,6.849,250000.0
2005-08-18 04:03:00,6.834,6.915,6.834,6.885,250000.0
2005-08-18 04:06:00,6.894,6.894,6.797,6.797,350000.0
2005-08-18 04:07:00,6.885,6.885,6.79,6.802,400000.0
2005-08-18 04:08:00,6.812,6.894,6.812,6.851,400000.0
2005-08-18 04:15:00,6.862,6.872,6.811,6.872,150000.0
2005-08-18 04:19:00,6.878,6.922,6.813,6.855,500000.0
2005-08-18 04:20:00,6.94,6.94,6.816,6.879,500000.0
2005-08-18 04:24:00,6.893,6.893,6.789,6.826,200000.0
2005-08-18 04:27:00,6.897,6.897,6.818,6.852,200000.0
2005-08-18 04:31:00,6.899,6.923,6.799,6.836,400000.0
2005-08-18 04:32:00,6.949,6.95,6.842,6.858,300000.0
2005-08-18 04:33:00,6.823,6.896,6.82,6.889,400000.0
2005-08-18 04:34:00,6.851,6.939,6.815,6.939,200000.0
2005-08-18 04:37:00,6.893,6.893,6.793,6.833,200000.0
2005-08-18 04:39:00,6.83,6.921,6.83,6.894,350000.0
2005-08-18 04:40:00,6.834,6.859,6.784,6.784,150000.0
2005-08-18 04:41:00,6.759,6.814,6.739,6.803,350000.0
2005-08-18 04:44:00,6.843,6.891,6.784,6.82,500000.0
2005-08-18 04:45:00,6.899,6.914,6.865,6.891,400000.0
2005-08-18 04:46:00,6.947,6.961,6.853,6.87,550000.0
2005-08-18 04:47:00,6.856,6.92,6.848,6.92,350000.0
2005-08-18 04:51:00,6.793,6.884,6.793,6.884,100000.0
2005-08-18 04:53:00,6.919,6.921,6.827,6.921,450000.0
2005-08-18 04:56:00,6.812,6.899,6.793,6.899,300000.0
2005-08-18 04:58:00,6.904,6.913,6.802,6.802,450000.0
2005-08-18 05:03:00,6.848,6.933,6.848,6.905,250000.0
2005-08-18 05:06:00,6.912,6.919,6.782,6.869,750000.0
2005-08-18 05:07:00,6.888,6.905,6.82,6.82,400000.0
2005-08-18 05:10:00,6.877,6.877,6.877,6.877,100000.0
2005-08-18 05:13:00,6.907,6.907,6.907,6.907,50000.0
2005-08-18 05:14:00,6.884,6.947,6.802,6.921,500000.0
2005-08-18 05:15:00,6.793,6.793,6.793,6.793,100000.0
2005-08-18 05:18:00,6.906,6.906,6.821,6.853,200000.0
2005-08-18 05:26:00,6.897,6.897,6.796,6.835,200000.0
2005-08-18 05:28:00,6.88,6.903,6.812,6.891,250000.0
2005-08-18 05:29:00,6.89,6.894,6.874,6.894,200000.0
2005-08-18 05:32:00,6.885,6.885,6.785,6.824,200000.0
2005-08-18 05:39:00,6.893,6.893,6.811,6.844,300000.0
2005-08-18 05:40:00,6.862,6.876,6.862,6.876,100000.0
2005-08-18 05:42:00,6.857,6.877,6.844,6.844,150000.0
2005-08-18 05:44:00,6.943,6.943,6.841,6.932,200000.0
2005-08-18 05:48:00,6.815,6.898,6.795,6.831,400000.0
2005-08-18 05:49:00,6.841,6.905,6.799,6.799,500000.0
2005-08-18 05:50:00,6.914,6.927,6.782,6.829,750000.0
2005-08-18 05:52:00,6.892,6.916,6.781,6.862,550000.0
2005-08-18 05:53:00,6.809,6.899,6.809,6.874,350000.0
2005-08-18 05:54:00,6.844,6.912,6.805,6.911,600000.0
2005-08-18 05:56:00,6.908,6.908,6.809,6.879,350000.0
2005-08-18 05:58:00,6.903,6.903,6.82,6.853,200000.0
2005-08-18 06:00:00,6.882,6.934,6.88,6.88,250000.0
2005-08-18 06:02:00,6.821,6.928,6.809,6.898,300000.0
2005-08-18 06:03:00,6.89,6.92,6.789,6.851,500000.0
2005-08-18 06:05:00,6.921,6.924,6.79,6.914,400000.0
2005-08-18 06:09:00,6.888,6.888,6.797,6.818,350000.0
2005-08-18 06:10:00,6.887,6.9,6.823,6.823,350000.0
2005-08-18 06:11:00,6.832,6.891,6.803,6.887,450000.0
2005-08-18 06:12:00,6.935,6.935,6.848,6.922,150000.0
2005-08-18 06:15:00,6.868,6.954,6.821,6.868,800000.0
2005-08-18 06:16:00,6.829,6.903,6.803,6.803,400000.0
2005-08-18 06:17:00,6.862,6.925,6.826,6.855,350000.0
2005-08-18 06:18:00,6.851,6.872,6.814,6.872,200000.0
2005-08-18 06:19:00,6.916,6.919,6.848,6.861,350000.0
2005-08-18 06:21:00,6.869,6.987,6.843,6.938,400000.0
2005-08-18 06:22:00,6.929,6.929,6.881,6.881,100000.0
2005-08-18 06:23:00,6.932,6.962,6.932,6.962,100000.0
2005-08-18 06:25:00,6.857,6.937,6.827,6.855,350000.0
2005-08-18 06:27:00,6.946,6.946,6.895,6.934,150000.0
2005-08-18 06:30:00,6.964,6.974,6.876,6.892,500000.0
2005-08-18 06:31:00,6.933,6.987,6.869,6.877,500000.0
2005-08-18 06:33:00,6.849,7.017,6.849,6.933,700000.0
2005-08-18 06:34:00,6.881,6.961,6.859,6.859,500000.0
2005-08-18 06:35:00,6.905,6.958,6.877,6.905,350000.0
2005-08-18 06:36:00,6.926,6.946,6.873,6.907,300000.0
2005-08-18 06:37:00,6.934,6.938,6.775,6.938,750000.0
2005-08-18 06:38:00,6.965,7.0,6.856,6.951,600000.0
2005-08-18 06:39:00,6.933,6.933,6.851,6.868,350000.0
2005-08-18 06:40:00,6.869,6.923,6.838,6.851,350000.0
2005-08-18 06:43:00,6.92,6.928,6.781,6.842,700000.0
2005-08-18 06:46:00,6.946,6.949,6.832,6.832,350000.0
2005-08-18 06:47:00,6.952,6.964,6.836,6.956,550000.0
2005-08-18 06:48:00,6.831,6.966,6.831,6.966,350000.0
2005-08-18 06:52:00,6.848,6.949,6.848,6.929,300000.0
2005-08-18 06:59:00,6.915,6.915,6.813,6.852,250000.0
2005-08-18 07:14:00,6.862,6.911,6.862,6.901,350000.0
2005-08-18 07:17:00,6.856,6.918,6.829,6.916,400000.0
2005-08-18 07:19:00,6.952,6.952,6.816,6.828,400000.0
2005-08-18 07:21:00,6.955,6.96,6.891,6.891,450000.0
2005-08-18 07:24:00,6.841,6.917,6.799,6.881,550000.0
2005-08-18 07:26:00,6.86,6.931,6.86,6.931,100000.0
2005-08-18 07:28:00,6.809,6.895,6.809,6.895,100000.0
2005-08-18 07:30:00,6.92,6.937,6.836,6.846,650000.0
2005-08-18 07:31:00,6.795,6.963,6.778,6.88,650000.0
2005-08-18 07:34:00,6.928,6.934,6.806,6.817,600000.0
2005-08-18 07:35:00,6.89,6.956,6.827,6.94,650000.0
2005-08-18 07:37:00,6.803,6.946,6.803,6.901,450000.0
2005-08-18 07:40:00,6.87,6.911,6.793,6.911,450000.0
2005-08-18 07:43:00,6.838,6.933,6.809,6.919,450000.0
2005-08-18 07:45:00,6.827,6.921,6.794,6.91,450000.0
2005-08-18 07:46:00,6.801,6.946,6.801,6.893,450000.0
2005-08-18 07:48:00,6.896,6.927,6.799,6.903,650000.0
2005-08-18 07:50:00,6.865,6.931,6.836,6.925,400000.0
2005-08-18 07:51:00,6.844,6.943,6.82,6.935,650000.0
2005-08-18 07:52:00,6.933,6.933,6.803,6.845,350000.0
2005-08-18 07:53:00,6.815,6.915,6.798,6.915,350000.0
2005-08-18 07:54:00,6.912,6.963,6.867,6.867,400000.0
2005-08-18 07:55:00,6.85,6.924,6.82,6.82,400000.0
2005-08-18 07:56:00,6.89,6.89,6.803,6.803,250000.0
2005-08-18 07:57:00,6.844,6.93,6.822,6.866,200000.0
2005-08-18 07:58:00,6.897,6.927,6.849,6.927,250000.0
2005-08-18 08:01:00,6.859,6.942,6.809,6.809,350000.0
2005-08-18 08:03:00,6.822,6.921,6.822,6.908,450000.0
2005-08-18 08:04:00,6.823,6.907,6.786,6.786,300000.0
2005-08-18 08:06:00,6.823,6.897,6.79,6.829,400000.0
2005-08-18 08:07:00,6.911,6.913,6.806,6.913,500000.0
2005-08-18 08:08:00,6.868,6.967,6.825,6.832,650000.0
2005-08-18 08:09:00,6.836,6.893,6.791,6.828,500000.0
2005-08-18 08:10:00,6.942,6.942,6.776,6.808,500000.0
2005-08-18 08:11:00,6.896,6.898,6.796,6.887,300000.0
2005-08-18 08:12:00,6.933,6.933,6.834,6.834,100000.0
2005-08-18 08:13:00,6.898,6.898,6.779,6.813,400000.0
2005-08-18 08:14:00,6.815,6.932,6.815,6.895,400000.0
2005-08-18 08:15:00,6.814,6.939,6.814,6.939,400000.0
2005-08-18 08:16:00,6.865,6.931,6.829,6.882,550000.0
2005-08-18 08:17:00,6.832,6.934,6.823,6.901,650000.0
2005-08-18 08:18:00,6.903,6.974,6.845,6.892,550000.0
2005-08-18 08:19:00,6.813,6.895,6.813,6.853,250000.0
2005-08-18 08:20:00,6.943,6.946,6.821,6.898,550000.0
2005-08-18 08:21:00,6.832,6.949,6.805,6.849,550000.0
2005-08-18 08:22:00,6.802,6.912,6.802,6.826,350000.0
2005-08-18 08:23:00,6.831,6.939,6.831,6.936,300000.0
2005-08-18 08:24:00,6.936,6.936,6.838,6.838,250000.0
2005-08-18 08:26:00,6.919,6.919,6.805,6.91,500000.0
2005-08-18 08:29:00,6.835,6.93,6.819,6.917,400000.0
2005-08-18 08:30:00,6.905,6.905,6.82,6.874,400000.0
2005-08-18 08:31:00,6.824,6.899,6.824,6.848,400000.0
2005-08-18 08:32:00,6.938,6.96,6.834,6.834,550000.0
2005-08-18 08:33:00,6.891,6.931,6.793,6.89,400000.0
2005-08-18 08:34:00,6.869,6.914,6.826,6.83,300000.0
2005-08-18 08:35:00,6.929,6.929,6.826,6.911,300000.0
2005-08-18 08:36:00,6.888,6.906,6.793,6.829,500000.0
2005-08-18 08:37:00,6.875,6.914,6.82,6.887,350000.0
2005-08-18 08:41:00,6.892,6.911,6.846,6.846,350000.0
2005-08-18 08:42:00,6.947,6.947,6.836,6.899,450000.0
2005-08-18 08:44:00,6.852,6.9,6.839,6.9,350000.0
2005-08-18 08:45:00,6.91,6.943,6.852,6.852,350000.0
2005-08-18 08:46:00,6.918,6.918,6.763,6.879,500000.0
2005-08-18 08:47:00,6.916,6.931,6.803,6.861,550000.0
2005-08-18 08:48:00,6.806,6.881,6.806,6.85,450000.0
2005-08-18 08:49:00,6.933,6.933,6.824,6.88,400000.0
2005-08-18 08:50:00,6.822,6.92,6.785,6.88,450000.0
2005-08-18 08:51:00,6.888,6.932,6.831,6.88,350000.0
2005-08-18 08:52:00,6.836,6.949,6.836,6.912,450000.0
2005-08-18 08:53:00,6.919,6.938,6.852,6.918,400000.0
2005-08-18 08:55:00,6.939,6.939,6.793,6.931,250000.0
2005-08-18 08:56:00,6.844,6.911,6.811,6.879,550000.0
2005-08-18 09:00:00,6.882,6.947,6.815,6.815,550000.0
2005-08-18 09:01:00,6.874,6.874,6.781,6.815,300000.0
2005-08-18 09:05:00,6.855,6.901,6.774,6.885,400000.0
2005-08-18 09:08:00,6.799,6.912,6.791,6.832,450000.0
2005-08-18 09:09:00,6.795,6.914,6.785,6.803,450000.0
2005-08-18 09:10:00,6.901,6.91,6.789,6.91,350000.0
2005-08-18 09:11:00,6.895,6.895,6.794,6.824,550000.0
2005-08-18 09:13:00,6.845,6.925,6.797,6.925,450000.0
2005-08-18 09:14:00,6.888,6.922,6.831,6.831,500000.0
2005-08-18 09:16:00,6.837,6.937,6.795,6.83,350000.0
2005-08-18 09:17:00,6.925,6.94,6.809,6.91,550000.0
2005-08-18 09:18:00,6.91,6.938,6.832,6.897,400000.0
2005-08-18 09:19:00,6.928,6.928,6.811,6.91,450000.0
2005-08-18 09:20:00,6.833,6.914,6.796,6.81,450000.0
2005-08-18 09:21:00,6.881,6.95,6.862,6.95,550000.0
2005-08-18 09:22:00,6.891,6.919,6.827,6.919,250000.0
2005-08-18 09:23:00,6.829,6.945,6.794,6.894,450000.0
2005-08-18 09:24:00,6.797,6.892,6.797,6.853,400000.0
2005-08-18 09:25:00,6.943,6.956,6.862,6.867,350000.0
2005-08-18 09:26:00,6.931,6.931,6.841,6.841,100000.0
2005-08-18 09:27:00,6.889,6.926,6.797,6.797,450000.0
2005-08-18 09:28:00,6.834,6.898,6.802,6.894,350000.0
2005-08-18 09:29:00,6.932,6.934,6.814,6.907,400000.0
2005-08-18 09:30:00,6.822,6.919,6.783,6.919,400000.0
2005-08-18 09:31:00,6.891,6.891,6.816,6.883,400000.0
2005-08-18 09:33:00,6.909,6.947,6.814,6.934,450000.0
2005-08-18 09:35:00,6.801,6.913,6.801,6.913,350000.0
2005-08-18 09:36:00,6.84,6.935,6.787,6.793,500000.0
2005-08-18 09:37:00,6.874,6.915,6.786,6.878,400000.0
2005-08-18 09:39:00,6.934,6.97,6.818,6.926,500000.0
2005-08-18 09:40:00,6.797,6.912,6.764,6.773,550000.0
2005-08-18 09:41:00,6.866,6.888,6.793,6.793,350000.0
2005-08-18 09:43:00,6.913,6.913,6.789,6.905,600000.0
2005-08-18 09:46:00,6.857,6.907,6.83,6.88,400000.0
2005-08-18 09:47:00,6.815,6.912,6.815,6.883,450000.0
2005-08-18 09:51:00,6.91,6.947,6.836,6.85,350000.0
2005-08-18 09:52:00,6.92,6.92,6.769,6.869,400000.0
2005-08-18 09:53:00,6.783,6.887,6.783,6.794,400000.0
2005-08-18 09:54:00,6.914,6.927,6.791,6.889,350000.0
2005-08-18 09:57:00,6.815,6.889,6.759,6.889,500000.0
2005-08-18 09:58:00,6.82,6.899,6.792,6.855,400000.0
2005-08-18 09:59:00,6.833,6.922,6.763,6.922,450000.0
2005-08-18 10:00:00,6.899,6.899,6.757,6.875,550000.0
2005-08-18 10:01:00,6.88,6.963,6.822,6.907,500000.0
2005-08-18 10:02:00,6.803,6.932,6.803,6.877,350000.0
2005-08-18 10:03:00,6.869,6.888,6.772,6.803,400000.0
2005-08-18 10:04:00,6.884,6.903,6.816,6.842,400000.0
2005-08-18 10:05:00,6.794,6.932,6.794,6.932,400000.0
2005-08-18 10:06:00,6.842,6.927,6.774,6.927,450000.0
2005-08-18 10:07:00,6.854,6.854,6.754,6.794,400000.0
2005-08-18 10:08:00,6.916,6.93,6.804,6.93,300000.0
2005-08-18 10:10:00,6.905,6.905,6.786,6.905,550000.0
2005-08-18 10:11:00,6.918,6.957,6.804,6.804,500000.0
2005-08-18 10:12:00,6.89,6.89,6.76,6.84,350000.0
2005-08-18 10:15:00,6.919,6.919,6.816,6.876,350000.0
2005-08-18 10:16:00,6.771,6.891,6.762,6.878,400000.0
2005-08-18 10:17:00,6.858,6.89,6.78,6.803,400000.0
2005-08-18 10:18:00,6.793,6.917,6.78,6.917,450000.0
2005-08-18 10:20:00,6.842,6.931,6.821,6.821,550000.0
2005-08-18 10:21:00,6.887,6.932,6.87,6.916,400000.0
2005-08-18 10:27:00,6.903,6.928,6.826,6.928,450000.0
2005-08-18 10:30:00,6.839,6.894,6.777,6.829,400000.0
2005-08-18 10:33:00,6.891,6.918,6.788,6.918,400000.0
2005-08-18 10:34:00,6.933,6.933,6.798,6.887,500000.0
2005-08-18 10:35:00,6.811,6.891,6.799,6.834,400000.0
2005-08-18 10:36:00,6.838,6.956,6.805,6.832,500000.0
2005-08-18 10:38:00,6.799,6.962,6.799,6.915,400000.0
2005-08-18 10:40:00,6.885,6.895,6.784,6.889,550000.0
2005-08-18 10:42:00,6.862,6.905,6.766,6.875,750000.0
2005-08-18 10:43:00,6.852,6.897,6.762,6.787,400000.0
2005-08-18 10:44:00,6.861,6.912,6.766,6.878,900000.0
2005-08-18 10:45:00,6.888,6.93,6.806,6.881,350000.0
2005-08-18 10:46:00,6.899,6.955,6.848,6.943,400000.0
2005-08-18 10:48:00,6.86,6.967,6.823,6.935,450000.0
2005-08-18 10:49:00,6.89,6.89,6.737,6.766,600000.0
2005-08-18 10:50:00,6.875,6.944,6.795,6.797,800000.0
2005-08-18 10:51:00,6.903,6.958,6.81,6.921,550000.0
2005-08-18 10:54:00,6.884,6.891,6.78,6.891,400000.0
2005-08-18 10:55:00,6.899,6.951,6.805,6.894,800000.0
2005-08-18 10:57:00,6.881,6.919,6.757,6.885,450000.0
2005-08-18 10:58:00,6.841,6.96,6.818,6.876,350000.0
2005-08-18 10:59:00,6.922,6.949,6.803,6.803,450000.0
2005-08-18 11:00:00,6.848,6.927,6.786,6.835,350000.0
2005-08-18 11:01:00,6.806,6.94,6.8,6.889,500000.0
2005-08-18 11:03:00,6.854,6.941,6.809,6.849,550000.0
2005-08-18 11:04:00,6.934,6.935,6.829,6.935,400000.0
2005-08-18 11:05:00,6.806,6.943,6.806,6.819,550000.0
2005-08-18 11:06:00,6.914,6.96,6.816,6.816,350000.0
2005-08-18 11:07:00,6.878,6.911,6.808,6.911,450000.0
2005-08-18 11:08:00,6.842,6.943,6.817,6.941,350000.0
2005-08-18 11:09:00,6.922,6.922,6.812,6.903,500000.0
2005-08-18 11:10:00,6.792,6.913,6.792,6.839,400000.0
2005-08-18 11:11:00,6.919,6.951,6.815,6.911,350000.0
2005-08-18 11:14:00,6.832,6.924,6.795,6.924,400000.0
2005-08-18 11:15:00,6.844,6.957,6.844,6.869,400000.0
2005-08-18 11:16:00,6.851,6.918,6.843,6.918,500000.0
2005-08-18 11:17:00,6.92,6.92,6.801,6.916,350000.0
2005-08-18 11:18:00,6.839,6.887,6.839,6.862,350000.0
2005-08-18 11:19:00,6.802,6.908,6.735,6.908,550000.0
2005-08-18 11:21:00,6.915,6.915,6.777,6.884,450000.0
2005-08-18 11:22:00,6.918,6.937,6.789,6.79,400000.0
2005-08-18 11:23:00,6.783,6.915,6.783,6.807,500000.0
2005-08-18 11:24:00,6.864,6.936,6.779,6.895,550000.0
2005-08-18 11:25:00,6.82,6.924,6.811,6.811,550000.0
2005-08-18 11:26:00,6.894,6.924,6.797,6.922,400000.0
2005-08-18 11:27:00,6.806,6.907,6.806,6.907,500000.0
2005-08-18 11:28:00,6.797,6.877,6.768,6.87,350000.0
2005-08-18 11:29:00,6.823,6.922,6.8,6.846,500000.0
2005-08-18 11:31:00,6.895,6.923,6.812,6.881,350000.0
2005-08-18 11:34:00,6.892,6.892,6.781,6.873,400000.0
2005-08-18 11:36:00,6.836,6.959,6.803,6.858,550000.0
2005-08-18 11:37:00,6.832,6.931,6.768,6.877,400000.0
2005-08-18 11:38:00,6.881,6.901,6.813,6.893,400000.0
2005-08-18 11:39:00,6.846,6.93,6.808,6.834,350000.0
2005-08-18 11:43:00,6.92,6.92,6.821,6.918,350000.0
2005-08-18 11:46:00,6.89,6.958,6.813,6.835,400000.0
2005-08-18 11:47:00,6.865,6.931,6.778,6.886,500000.0
2005-08-18 11:48:00,6.874,6.909,6.813,6.898,400000.0
2005-08-18 11:49:00,6.857,6.919,6.77,6.859,350000.0
2005-08-18 11:55:00,6.886,6.947,6.824,6.933,350000.0
2005-08-18 11:57:00,6.924,6.955,6.837,6.908,450000.0
2005-08-18 11:58:00,6.823,6.931,6.802,6.931,350000.0
2005-08-18 11:59:00,6.915,6.956,6.82,6.869,450000.0
2005-08-18 12:00:00,6.898,6.904,6.806,6.806,350000.0
2005-08-18 12:01:00,6.929,6.952,6.842,6.861,500000.0
2005-08-18 12:02:00,6.923,6.938,6.809,6.809,400000.0
2005-08-18 12:04:00,6.861,6.932,6.815,6.815,350000.0
2005-08-18 12:05:00,6.905,6.948,6.822,6.861,350000.0
2005-08-18 12:08:00,6.909,6.909,6.768,6.905,450000.0
2005-08-18 12:09:00,6.804,6.866,6.795,6.837,350000.0
2005-08-18 12:10:00,6.898,6.926,6.826,6.873,400000.0
2005-08-18 12:11:00,6.849,6.916,6.823,6.823,300000.0
2005-08-18 12:12:00,6.799,6.928,6.799,6.829,350000.0
2005-08-18 12:13:00,6.89,6.937,6.819,6.896,400000.0
2005-08-18 12:17:00,6.911,6.944,6.901,6.94,400000.0
2005-08-18 12:18:00,6.915,6.915,6.831,6.832,450000.0
2005-08-18 12:19:00,6.849,6.886,6.765,6.801,450000.0
2005-08-18 12:20:00,6.85,6.934,6.79,6.848,500000.0
2005-08-18 12:21:00,6.9,6.94,6.811,6.903,500000.0
2005-08-18 12:22:00,6.936,6.936,6.831,6.904,400000.0
2005-08-18 12:23:00,6.933,6.933,6.79,6.803,400000.0
2005-08-18 12:24:00,6.931,6.931,6.806,6.887,600000.0
2005-08-18 12:25:00,6.921,6.922,6.821,6.913,450000.0
2005-08-18 12:26:00,6.905,6.905,6.784,6.843,450000.0
2005-08-18 12:29:00,6.883,6.914,6.76,6.77,500000.0
2005-08-18 12:31:00,6.894,6.898,6.838,6.885,350000.0
2005-08-18 12:32:00,6.78,6.916,6.78,6.806,300000.0
2005-08-18 12:33:00,6.917,6.919,6.788,6.788,350000.0
2005-08-18 12:34:00,6.776,6.882,6.771,6.771,450000.0
2005-08-18 12:36:00,6.941,6.969,6.842,6.918,350000.0
2005-08-18 12:37:00,6.923,6.923,6.817,6.822,500000.0
2005-08-18 12:38:00,6.899,6.933,6.814,6.874,450000.0
2005-08-18 12:40:00,6.872,6.923,6.814,6.851,450000.0
2005-08-18 12:41:00,6.896,6.934,6.817,6.926,450000.0
2005-08-18 12:44:00,6.883,6.924,6.798,6.803,450000.0
2005-08-18 12:45:00,6.837,6.907,6.776,6.829,400000.0
2005-08-18 12:47:00,6.814,6.911,6.749,6.842,350000.0
2005-08-18 12:48:00,6.804,6.896,6.759,6.896,550000.0
2005-08-18 12:49:00,6.838,6.921,6.812,6.822,450000.0
2005-08-18 12:50:00,6.849,6.922,6.795,6.803,400000.0
2005-08-18 12:52:00,6.817,6.913,6.772,6.899,500000.0
2005-08-18 12:54:00,6.906,6.92,6.8,6.858,450000.0
2005-08-18 12:55:00,6.86,6.929,6.842,6.925,450000.0
2005-08-18 12:56:00,6.877,6.916,6.792,6.808,450000.0
2005-08-18 12:57:00,6.868,6.928,6.795,6.795,400000.0
2005-08-18 12:58:00,6.841,6.902,6.758,6.796,400000.0
2005-08-18 12:59:00,6.877,6.91,6.805,6.91,450000.0
2005-08-18 13:01:00,6.769,6.864,6.75,6.832,400000.0
2005-08-18 13:02:00,6.804,6.907,6.804,6.852,400000.0
2005-08-18 13:06:00,6.916,6.916,6.762,6.862,450000.0
2005-08-18 13:12:00,6.905,6.929,6.814,6.814,550000.0
2005-08-18 13:15:00,6.836,6.922,6.774,6.883,400000.0
2005-08-18 13:17:00,6.915,6.93,6.819,6.915,450000.0
2005-08-18 13:18:00,6.751,6.876,6.751,6.876,400000.0
2005-08-18 13:20:00,6.817,6.889,6.783,6.842,500000.0
2005-08-18 13:23:00,6.831,6.901,6.79,6.799,350000.0
2005-08-18 13:24:00,6.895,6.939,6.82,6.846,450000.0
2005-08-18 13:26:00,6.845,6.931,6.778,6.829,550000.0
2005-08-18 13:27:00,6.811,6.885,6.807,6.88,500000.0
2005-08-18 13:29:00,6.918,6.918,6.764,6.88,350000.0
2005-08-18 13:30:00,6.901,6.901,6.745,6.782,450000.0
2005-08-18 13:34:00,6.756,6.896,6.746,6.792,350000.0
2005-08-18 13:36:00,6.853,6.926,6.793,6.867,450000.0
2005-08-18 13:39:00,6.886,6.917,6.809,6.889,500000.0
2005-08-18 13:41:00,6.829,6.935,6.829,6.932,400000.0
2005-08-18 13:42:00,6.901,6.901,6.777,6.87,350000.0
2005-08-18 13:45:00,6.838,6.944,6.829,6.919,400000.0
2005-08-18 13:47:00,6.828,6.881,6.818,6.818,300000.0
2005-08-18 13:48:00,6.896,6.929,6.818,6.883,400000.0
2005-08-18 13:49:00,6.78,6.91,6.78,6.883,350000.0
2005-08-18 13:51:00,6.912,6.912,6.794,6.794,350000.0
2005-08-18 13:52:00,6.922,6.922,6.798,6.899,350000.0
2005-08-18 13:54:00,6.87,6.929,6.819,6.919,400000.0
2005-08-18 13:55:00,6.877,6.921,6.859,6.89,350000.0
2005-08-18 13:57:00,6.863,6.933,6.817,6.817,400000.0
2005-08-18 13:58:00,6.808,6.926,6.808,6.926,350000.0
2005-08-18 13:59:00,6.787,6.909,6.787,6.909,450000.0
2005-08-18 14:04:00,6.799,6.921,6.799,6.921,350000.0
2005-08-18 14:09:00,6.81,6.973,6.796,6.869,550000.0
2005-08-18 14:11:00,6.896,6.935,6.873,6.935,400000.0
2005-08-18 14:13:00,6.881,6.881,6.758,6.799,350000.0
2005-08-18 14:15:00,6.808,6.957,6.808,6.839,500000.0
2005-08-18 14:17:00,6.881,6.891,6.807,6.838,450000.0
2005-08-18 14:18:00,6.824,6.954,6.824,6.931,400000.0
2005-08-18 14:19:00,6.884,6.927,6.8,6.92,500000.0
2005-08-18 14:20:00,6.814,6.922,6.814,6.836,350000.0
2005-08-18 14:21:00,6.802,6.907,6.778,6.848,450000.0
2005-08-18 14:22:00,6.906,6.932,6.796,6.796,450000.0
2005-08-18 14:23:00,6.846,6.928,6.833,6.851,400000.0
2005-08-18 14:24:00,6.928,6.947,6.857,6.931,400000.0
2005-08-18 14:25:00,6.847,6.908,6.832,6.84,350000.0
2005-08-18 14:26:00,6.847,6.921,6.79,6.854,350000.0
2005-08-18 14:27:00,6.888,6.939,6.812,6.939,400000.0
2005-08-18 14:28:00,6.901,6.906,6.816,6.864,400000.0
2005-08-18 14:29:00,6.872,6.926,6.794,6.893,350000.0
2005-08-18 14:30:00,6.862,6.946,6.791,6.791,550000.0
2005-08-18 14:31:00,6.832,6.922,6.804,6.898,400000.0
2005-08-18 14:32:00,6.897,6.919,6.831,6.851,500000.0
2005-08-18 14:33:00,6.925,6.942,6.802,6.854,300000.0
2005-08-18 14:34:00,6.882,6.923,6.794,6.794,450000.0
2005-08-18 14:35:00,6.897,6.908,6.838,6.838,350000.0
2005-08-18 14:36:00,6.889,6.899,6.795,6.899,400000.0
2005-08-18 14:37:00,6.806,6.895,6.739,6.895,550000.0
2005-08-18 14:38:00,6.87,6.913,6.812,6.875,400000.0
2005-08-18 14:39:00,6.872,6.898,6.741,6.769,500000.0
2005-08-18 14:40:00,6.832,6.878,6.791,6.819,400000.0
2005-08-18 14:41:00,6.799,6.919,6.798,6.879,550000.0
2005-08-18 14:42:00,6.799,6.918,6.799,6.887,400000.0
2005-08-18 14:43:00,6.874,6.929,6.768,6.929,500000.0
2005-08-18 14:44:00,6.837,6.913,6.831,6.895,450000.0
2005-08-18 14:45:00,6.863,6.904,6.814,6.884,400000.0
2005-08-18 14:46:00,6.873,6.901,6.811,6.83,350000.0
2005-08-18 14:47:00,6.897,6.923,6.806,6.904,350000.0
2005-08-18 14:48:00,6.886,6.931,6.828,6.905,400000.0
2005-08-18 14:49:00,6.911,6.911,6.761,6.761,500000.0
2005-08-18 14:50:00,6.841,6.915,6.791,6.791,400000.0
2005-08-18 14:51:00,6.898,6.913,6.803,6.869,350000.0
2005-08-18 14:52:00,6.929,6.929,6.832,6.856,450000.0
2005-08-18 14:53:00,6.821,6.901,6.796,6.844,400000.0
2005-08-18 14:54:00,6.76,6.896,6.76,6.809,550000.0
2005-08-18 14:55:00,6.865,6.89,6.78,6.78,450000.0
2005-08-18 14:56:00,6.906,6.954,6.822,6.93,550000.0
2005-08-18 14:57:00,6.897,6.9,6.797,6.9,450000.0
2005-08-18 14:58:00,6.828,6.89,6.797,6.867,400000.0
2005-08-18 14:59:00,6.831,6.889,6.731,6.889,550000.0
2005-08-18 15:00:00,6.804,6.931,6.804,6.809,450000.0
2005-08-18 15:01:00,6.868,6.908,6.791,6.874,450000.0
2005-08-18 15:02:00,6.789,6.959,6.789,6.875,450000.0
2005-08-18 15:03:00,6.891,6.933,6.796,6.933,500000.0
2005-08-18 15:04:00,6.836,6.923,6.775,6.806,550000.0
2005-08-18 15:05:00,6.804,6.927,6.804,6.834,550000.0
2005-08-18 15:06:00,6.888,6.894,6.86,6.86,400000.0
2005-08-18 15:07:00,6.816,6.939,6.816,6.907,350000.0
2005-08-18 15:08:00,6.824,6.977,6.824,6.89,500000.0
2005-08-18 15:09:00,6.932,6.955,6.835,6.838,450000.0
2005-08-18 15:10:00,6.797,6.919,6.772,6.819,400000.0
2005-08-18 15:11:00,6.844,6.966,6.811,6.833,500000.0
2005-08-18 15:12:00,6.906,6.974,6.792,6.966,450000.0
2005-08-18 15:13:00,6.928,6.961,6.83,6.957,400000.0
2005-08-18 15:14:00,6.92,6.946,6.832,6.917,550000.0
2005-08-18 15:15:00,6.826,6.955,6.823,6.903,400000.0
2005-08-18 15:16:00,6.85,6.951,6.85,6.951,400000.0
2005-08-18 15:17:00,6.902,6.972,6.824,6.903,450000.0
2005-08-18 15:18:00,6.962,6.962,6.844,6.908,400000.0
2005-08-18 15:19:00,6.93,6.99,6.894,6.937,450000.0
2005-08-18 15:20:00,6.89,6.948,6.851,6.948,400000.0
2005-08-18 15:21:00,6.895,6.964,6.843,6.964,550000.0
2005-08-18 15:22:00,6.921,6.936,6.865,6.919,450000.0
2005-08-18 15:23:00,6.856,6.949,6.856,6.93,400000.0
2005-08-18 15:24:00,6.937,6.963,6.851,6.95,350000.0
2005-08-18 15:25:00,6.97,6.978,6.869,6.93,350000.0
2005-08-18 15:26:00,6.865,6.968,6.865,6.87,550000.0
2005-08-18 15:27:00,6.871,6.975,6.859,6.889,350000.0
2005-08-18 15:28:00,6.87,6.96,6.87,6.931,350000.0
2005-08-18 15:29:00,6.903,6.903,6.859,6.859,100000.0
2005-08-18 15:30:00,6.944,6.965,6.856,6.903,450000.0
2005-08-18 15:31:00,6.906,7.0,6.897,6.897,500000.0
2005-08-18 15:32:00,6.884,6.951,6.841,6.943,450000.0
2005-08-18 15:33:00,6.917,6.917,6.808,6.904,400000.0
2005-08-18 15:34:00,6.832,6.973,6.816,6.816,400000.0
2005-08-18 15:35:00,6.883,6.931,6.849,6.88,400000.0
2005-08-18 15:36:00,6.916,6.976,6.858,6.976,550000.0
2005-08-18 15:37:00,6.852,7.008,6.852,6.94,400000.0
2005-08-18 15:38:00,6.893,6.977,6.885,6.891,450000.0
2005-08-18 15:39:00,6.971,6.971,6.863,6.944,400000.0
2005-08-18 15:40:00,6.867,6.978,6.866,6.866,450000.0
2005-08-18 15:41:00,6.844,6.983,6.844,6.949,400000.0
2005-08-18 15:42:00,6.952,6.952,6.828,6.85,350000.0
2005-08-18 15:43:00,6.872,6.927,6.811,6.82,450000.0
2005-08-18 15:44:00,6.925,6.953,6.849,6.931,350000.0
2005-08-18 15:45:00,6.943,6.943,6.851,6.937,450000.0
2005-08-18 15:46:00,6.845,6.952,6.828,6.844,400000.0
2005-08-18 15:47:00,6.914,6.965,6.825,6.825,550000.0
2005-08-18 15:48:00,6.847,6.928,6.818,6.835,350000.0
2005-08-18 15:49:00,6.915,6.958,6.899,6.957,350000.0
2005-08-18 15:50:00,6.864,6.961,6.826,6.944,550000.0
2005-08-18 15:51:00,6.914,6.929,6.803,6.821,350000.0
2005-08-18 15:52:00,6.819,6.947,6.809,6.809,350000.0
2005-08-18 15:53:00,6.924,6.98,6.866,6.918,500000.0
2005-08-18 15:54:00,6.933,6.96,6.897,6.96,450000.0
2005-08-18 15:55:00,6.839,6.955,6.839,6.952,500000.0
2005-08-18 15:58:00,6.881,6.976,6.881,6.976,500000.0
2005-08-18 15:59:00,6.959,6.959,6.853,6.878,450000.0
2005-08-18 16:00:00,6.94,6.988,6.831,6.925,500000.0
2005-08-18 16:01:00,6.918,6.918,6.789,6.789,400000.0
2005-08-18 16:02:00,6.816,6.934,6.792,6.872,550000.0
2005-08-18 16:03:00,6.938,6.958,6.841,6.898,450000.0
2005-08-18 16:05:00,6.934,6.934,6.781,6.919,350000.0
2005-08-18 16:06:00,6.843,6.946,6.805,6.909,350000.0
2005-08-18 16:07:00,6.856,6.958,6.841,6.841,500000.0
2005-08-18 16:08:00,6.816,6.931,6.816,6.87,550000.0
2005-08-18 16:09:00,6.824,6.936,6.77,6.936,350000.0
2005-08-18 16:10:00,6.933,6.943,6.844,6.937,500000.0
2005-08-18 16:12:00,6.861,6.894,6.819,6.858,350000.0
2005-08-18 16:13:00,6.852,6.949,6.838,6.949,450000.0
2005-08-18 16:14:00,6.928,6.928,6.774,6.838,500000.0
2005-08-18 16:15:00,6.934,6.938,6.81,6.81,350000.0
2005-08-18 16:16:00,6.883,6.948,6.829,6.916,550000.0
2005-08-18 16:17:00,6.931,7.002,6.853,6.853,350000.0
2005-08-18 16:18:00,6.935,6.935,6.798,6.909,400000.0
2005-08-18 16:19:00,6.945,6.967,6.832,6.92,400000.0
2005-08-18 16:20:00,6.93,6.93,6.798,6.809,550000.0
2005-08-18 16:21:00,6.835,6.915,6.784,6.895,500000.0
2005-08-18 16:22:00,6.914,6.914,6.813,6.868,450000.0
2005-08-18 16:23:00,6.836,6.947,6.829,6.836,400000.0
2005-08-18 16:24:00,6.899,6.946,6.799,6.935,550000.0
2005-08-18 16:25:00,6.932,6.969,6.893,6.959,350000.0
2005-08-18 16:26:00,6.917,6.95,6.817,6.817,550000.0
2005-08-18 16:27:00,6.835,6.948,6.82,6.924,400000.0
2005-08-18 16:28:00,6.911,6.944,6.858,6.944,400000.0
2005-08-18 16:29:00,6.835,6.851,6.835,6.851,100000.0
2005-08-18 16:30:00,6.858,6.959,6.826,6.907,550000.0
2005-08-18 16:31:00,6.839,6.93,6.792,6.861,400000.0
2005-08-18 16:32:00,6.813,6.887,6.813,6.887,100000.0
2005-08-18 16:33:00,6.825,6.922,6.82,6.859,350000.0
2005-08-18 16:34:00,6.889,6.947,6.846,6.947,350000.0
2005-08-18 16:35:00,6.849,6.963,6.817,6.874,500000.0
2005-08-18 16:36:00,6.961,6.961,6.853,6.876,500000.0
2005-08-18 16:37:00,6.959,6.961,6.861,6.876,500000.0
2005-08-18 16:38:00,6.805,6.934,6.805,6.817,450000.0
2005-08-18 16:39:00,6.881,6.958,6.854,6.944,500000.0
2005-08-18 16:40:00,6.907,6.972,6.845,6.93,350000.0
2005-08-18 16:41:00,6.851,6.934,6.851,6.864,350000.0
2005-08-18 16:43:00,6.838,6.963,6.838,6.893,350000.0
2005-08-18 16:44:00,6.967,6.967,6.829,6.829,400000.0
2005-08-18 16:45:00,6.824,6.908,6.821,6.868,400000.0
2005-08-18 16:46:00,6.868,6.923,6.862,6.923,350000.0
2005-08-18 16:47:00,6.861,6.981,6.848,6.862,600000.0
2005-08-18 16:48:00,6.926,6.96,6.859,6.909,500000.0
2005-08-18 16:49:00,6.913,6.955,6.834,6.834,450000.0
2005-08-18 16:50:00,6.862,6.983,6.862,6.981,500000.0
2005-08-18 16:51:00,6.978,6.978,6.848,6.848,400000.0
2005-08-18 16:52:00,6.869,6.957,6.855,6.957,450000.0
2005-08-18 16:53:00,6.858,6.954,6.828,6.879,350000.0
2005-08-18 16:54:00,6.878,6.958,6.828,6.828,450000.0
2005-08-18 16:55:00,6.94,6.971,6.848,6.892,550000.0
2005-08-18 16:56:00,6.877,6.955,6.844,6.852,400000.0
2005-08-18 16:57:00,6.868,6.98,6.86,6.86,350000.0
2005-08-18 16:58:00,6.871,6.977,6.863,6.938,500000.0
2005-08-18 16:59:00,6.905,6.997,6.882,6.882,400000.0
2005-08-18 17:01:00,6.9,7.001,6.877,6.895,500000.0
2005-08-18 17:02:00,6.899,6.963,6.863,6.912,400000.0
2005-08-18 17:03:00,6.88,6.955,6.83,6.91,500000.0
2005-08-18 17:04:00,6.878,6.955,6.832,6.898,350000.0
2005-08-18 17:05:00,6.952,6.952,6.786,6.895,400000.0
2005-08-18 17:06:00,6.978,6.988,6.871,6.94,350000.0
2005-08-18 17:07:00,6.941,7.027,6.883,6.925,500000.0
2005-08-18 17:08:00,6.816,6.958,6.816,6.882,500000.0
2005-08-18 17:09:00,6.921,6.954,6.819,6.871,300000.0
2005-08-18 17:10:00,6.933,6.969,6.877,6.935,350000.0
2005-08-18 17:11:00,6.975,6.975,6.843,6.849,400000.0
2005-08-18 17:12:00,6.912,6.957,6.87,6.877,400000.0
2005-08-18 17:13:00,6.856,6.95,6.829,6.946,450000.0
2005-08-18 17:14:00,6.874,6.931,6.788,6.917,550000.0
2005-08-18 17:16:00,6.916,6.916,6.788,6.878,450000.0
2005-08-18 17:17:00,6.949,6.949,6.857,6.909,500000.0
2005-08-18 17:18:00,6.903,6.949,6.869,6.949,350000.0
2005-08-18 17:19:00,6.843,6.985,6.843,6.938,450000.0
2005-08-18 17:20:00,6.9,6.96,6.826,6.842,350000.0
2005-08-18 17:21:00,6.894,6.947,6.848,6.869,400000.0
2005-08-18 17:22:00,6.964,6.965,6.89,6.89,450000.0
2005-08-18 17:23:00,6.854,6.942,6.84,6.924,550000.0
2005-08-18 17:24:00,6.921,6.921,6.83,6.844,350000.0
2005-08-18 17:25:00,6.924,6.953,6.842,6.953,400000.0
2005-08-18 17:26:00,6.831,6.911,6.824,6.88,450000.0
2005-08-18 17:27:00,6.927,6.952,6.845,6.924,400000.0
2005-08-18 17:28:00,6.875,6.943,6.816,6.818,550000.0
2005-08-18 17:29:00,6.834,6.947,6.834,6.947,500000.0
2005-08-18 17:30:00,6.816,6.95,6.816,6.95,450000.0
2005-08-18 17:31:00,6.923,6.975,6.851,6.925,600000.0
2005-08-18 17:32:00,6.862,6.971,6.841,6.902,400000.0
2005-08-18 17:33:00,6.901,6.941,6.816,6.941,400000.0
2005-08-18 17:34:00,6.932,6.945,6.813,6.945,450000.0
2005-08-18 17:35:00,6.891,6.958,6.834,6.9,500000.0
2005-08-18 17:36:00,6.917,6.946,6.808,6.944,450000.0
2005-08-18 17:37:00,6.937,6.937,6.794,6.889,550000.0
2005-08-18 17:38:00,6.886,6.98,6.876,6.902,400000.0
2005-08-18 17:39:00,6.932,6.932,6.833,6.853,350000.0
2005-08-18 17:40:00,6.842,6.95,6.842,6.941,500000.0
2005-08-18 17:41:00,6.938,6.944,6.871,6.944,350000.0
2005-08-18 17:42:00,6.838,6.985,6.838,6.932,500000.0
2005-08-18 17:43:00,6.945,6.945,6.785,6.826,400000.0
2005-08-18 17:44:00,6.929,6.929,6.841,6.911,450000.0
2005-08-18 17:45:00,6.879,6.989,6.879,6.894,550000.0
2005-08-18 17:47:00,6.945,6.966,6.861,6.904,400000.0
2005-08-18 17:49:00,6.918,6.966,6.875,6.925,350000.0
2005-08-18 17:50:00,6.94,6.956,6.843,6.843,550000.0
2005-08-18 17:51:00,6.882,7.018,6.829,6.879,550000.0
2005-08-18 17:52:00,6.917,6.984,6.832,6.832,350000.0
2005-08-18 17:53:00,6.905,6.973,6.873,6.873,500000.0
2005-08-18 17:54:00,6.866,6.948,6.817,6.948,350000.0
2005-08-18 17:55:00,6.851,6.945,6.832,6.903,350000.0
2005-08-18 17:56:00,6.809,6.9,6.787,6.848,400000.0
2005-08-18 17:57:00,6.931,6.951,6.874,6.915,400000.0
2005-08-18 17:58:00,6.918,6.946,6.867,6.898,450000.0
2005-08-18 17:59:00,6.833,6.952,6.829,6.952,350000.0
2005-08-18 18:00:00,6.864,6.979,6.842,6.927,350000.0
2005-08-18 18:01:00,6.911,6.963,6.824,6.886,450000.0
2005-08-18 18:02:00,6.854,6.949,6.854,6.929,500000.0
2005-08-18 18:03:00,6.9,6.928,6.864,6.905,350000.0
2005-08-18 18:04:00,6.958,6.958,6.808,6.874,400000.0
2005-08-18 18:05:00,6.888,6.975,6.856,6.975,550000.0
2005-08-18 18:06:00,6.915,6.978,6.841,6.841,450000.0
2005-08-18 18:07:00,6.977,6.977,6.844,6.963,400000.0
2005-08-18 18:08:00,6.877,6.971,6.877,6.919,400000.0
2005-08-18 18:09:00,6.931,6.979,6.883,6.903,400000.0
2005-08-18 18:10:00,6.903,6.949,6.856,6.912,400000.0
2005-08-18 18:11:00,6.858,6.958,6.828,6.934,450000.0
2005-08-18 18:12:00,6.877,6.948,6.818,6.945,450000.0
2005-08-18 18:13:00,6.861,6.954,6.832,6.954,300000.0
2005-08-18 18:14:00,6.837,6.946,6.837,6.923,400000.0
2005-08-18 18:15:00,6.829,6.918,6.819,6.851,350000.0
2005-08-18 18:16:00,6.829,6.956,6.829,6.834,400000.0
2005-08-18 18:17:00,6.88,6.946,6.805,6.865,250000.0
2005-08-18 18:18:00,6.885,6.943,6.802,6.802,500000.0
2005-08-18 18:19:00,6.92,6.937,6.853,6.91,550000.0
2005-08-18 18:20:00,6.839,6.926,6.787,6.896,400000.0
2005-08-18 18:21:00,6.879,6.985,6.865,6.925,550000.0
2005-08-18 18:22:00,6.91,6.915,6.829,6.858,400000.0
2005-08-18 18:23:00,6.94,6.948,6.849,6.935,400000.0
2005-08-18 18:24:00,6.937,6.953,6.851,6.947,400000.0
2005-08-18 18:25:00,6.859,6.9,6.801,6.84,500000.0
2005-08-18 18:26:00,6.883,6.986,6.854,6.95,550000.0
2005-08-18 18:27:00,6.928,6.936,6.844,6.936,500000.0
2005-08-18 18:28:00,6.911,6.911,6.785,6.901,350000.0
2005-08-18 18:29:00,6.864,6.934,6.825,6.934,350000.0
2005-08-18 18:30:00,6.908,6.958,6.817,6.89,450000.0
2005-08-18 18:31:00,6.899,6.917,6.813,6.904,350000.0
2005-08-18 18:32:00,6.859,6.925,6.793,6.867,450000.0
2005-08-18 18:33:00,6.898,6.944,6.834,6.944,500000.0
2005-08-18 18:34:00,6.906,6.945,6.84,6.945,400000.0
2005-08-18 18:35:00,6.872,6.944,6.872,6.889,350000.0
2005-08-18 18:36:00,6.873,6.964,6.808,6.916,550000.0
2005-08-18 18:37:00,6.866,6.927,6.842,6.894,500000.0
2005-08-18 18:38:00,6.909,6.921,6.807,6.88,450000.0
2005-08-18 18:39:00,6.932,6.946,6.84,6.917,400000.0
2005-08-18 18:40:00,6.924,6.934,6.804,6.865,250000.0
2005-08-18 18:41:00,6.865,6.931,6.853,6.91,500000.0
2005-08-18 18:42:00,6.858,6.904,6.797,6.831,550000.0
2005-08-18 18:43:00,6.88,6.92,6.793,6.92,400000.0
2005-08-18 18:46:00,6.824,6.947,6.822,6.947,350000.0
2005-08-18 18:47:00,6.81,6.937,6.81,6.906,400000.0
2005-08-18 18:48:00,6.943,6.954,6.812,6.927,500000.0
2005-08-18 18:49:00,6.925,6.928,6.878,6.878,200000.0
2005-08-18 18:50:00,6.97,6.97,6.887,6.932,150000.0
2005-08-18 18:51:00,6.928,6.949,6.821,6.837,450000.0
2005-08-18 18:52:00,6.883,6.948,6.806,6.938,550000.0
2005-08-18 18:53:00,6.896,6.937,6.861,6.924,450000.0
2005-08-18 18:54:00,6.91,6.932,6.843,6.901,300000.0
2005-08-18 18:55:00,6.839,6.945,6.822,6.893,350000.0
2005-08-18 18:56:00,6.816,6.979,6.816,6.927,400000.0
2005-08-18 18:57:00,6.926,6.926,6.776,6.899,450000.0
2005-08-18 18:58:00,6.931,6.931,6.847,6.909,350000.0
2005-08-18 18:59:00,6.861,6.913,6.861,6.879,450000.0
2005-08-18 19:00:00,6.853,6.933,6.793,6.933,350000.0
2005-08-18 19:01:00,6.847,6.926,6.831,6.887,500000.0
2005-08-18 19:02:00,6.859,6.915,6.801,6.901,400000.0
2005-08-18 19:03:00,6.908,6.908,6.827,6.827,350000.0
2005-08-18 19:04:00,6.932,6.932,6.853,6.868,300000.0
2005-08-18 19:05:00,6.822,6.918,6.82,6.89,350000.0
2005-08-18 19:06:00,6.906,6.942,6.82,6.942,400000.0
2005-08-18 19:07:00,6.885,6.917,6.815,6.849,400000.0
2005-08-18 19:08:00,6.848,6.941,6.841,6.841,350000.0
2005-08-18 19:09:00,6.824,7.003,6.824,6.9,500000.0
2005-08-18 19:11:00,6.855,6.923,6.855,6.923,250000.0
2005-08-18 19:12:00,6.841,6.938,6.841,6.914,350000.0
2005-08-18 19:13:00,6.863,6.938,6.793,6.793,350000.0
2005-08-18 19:14:00,6.818,6.917,6.811,6.917,400000.0
2005-08-18 19:15:00,6.858,6.944,6.858,6.944,500000.0
2005-08-18 19:16:00,6.939,6.939,6.871,6.902,350000.0
2005-08-18 19:18:00,6.922,6.99,6.86,6.936,750000.0
2005-08-18 19:19:00,6.923,6.946,6.827,6.946,600000.0
2005-08-18 19:20:00,6.839,6.939,6.812,6.812,500000.0
2005-08-18 19:21:00,6.934,6.934,6.865,6.897,350000.0
2005-08-18 19:22:00,6.883,6.935,6.807,6.834,550000.0
2005-08-18 19:23:00,6.892,6.933,6.825,6.825,700000.0
2005-08-18 19:24:00,6.863,6.948,6.828,6.828,450000.0
2005-08-18 19:25:00,6.83,6.907,6.795,6.843,450000.0
2005-08-18 19:26:00,6.876,6.946,6.87,6.87,400000.0
2005-08-18 19:28:00,6.946,6.979,6.82,6.82,400000.0
2005-08-18 19:29:00,6.91,6.924,6.825,6.906,350000.0
2005-08-18 19:30:00,6.938,6.938,6.791,6.821,450000.0
2005-08-18 19:31:00,6.907,6.936,6.833,6.841,400000.0
2005-08-18 19:32:00,6.886,6.953,6.85,6.872,450000.0
2005-08-18 19:34:00,6.913,6.995,6.862,6.892,350000.0
2005-08-18 19:35:00,6.876,6.928,6.854,6.854,250000.0
2005-08-18 19:36:00,6.949,6.949,6.819,6.924,550000.0
2005-08-18 19:37:00,6.906,6.943,6.813,6.891,350000.0
2005-08-18 19:38:00,6.893,6.931,6.791,6.897,350000.0
2005-08-18 19:40:00,6.907,6.907,6.81,6.862,400000.0
2005-08-18 19:41:00,6.833,6.853,6.822,6.822,150000.0
2005-08-18 19:42:00,6.834,6.995,6.834,6.947,500000.0
2005-08-18 19:47:00,6.906,6.906,6.821,6.855,200000.0
2005-08-18 19:48:00,6.849,6.849,6.849,6.849,50000.0
2005-08-18 19:53:00,6.822,6.868,6.822,6.868,100000.0
2005-08-18 20:01:00,6.902,6.909,6.811,6.847,300000.0
2005-08-18 20:04:00,6.963,6.963,6.958,6.958,100000.0
2005-08-18 20:05:00,6.948,6.963,6.84,6.949,400000.0
2005-08-18 20:08:00,6.895,6.895,6.795,6.834,200000.0
2005-08-18 20:09:00,6.825,6.921,6.825,6.921,100000.0
2005-08-18 20:11:00,6.898,6.898,6.818,6.853,200000.0
2005-08-18 20:15:00,6.905,6.905,6.813,6.849,200000.0
2005-08-18 20:17:00,6.944,6.944,6.812,6.895,500000.0
2005-08-18 20:18:00,6.901,6.921,6.809,6.809,350000.0
2005-08-18 20:19:00,6.923,6.923,6.817,6.827,400000.0
2005-08-18 20:20:00,6.928,6.946,6.813,6.813,800000.0
2005-08-18 20:27:00,6.899,6.929,6.842,6.905,350000.0
2005-08-18 20:28:00,6.872,6.933,6.872,6.908,250000.0
2005-08-18 20:29:00,6.9,6.941,6.859,6.938,350000.0
2005-08-18 20:31:00,6.92,6.92,6.819,6.857,250000.0
2005-08-18 20:32:00,6.911,6.947,6.844,6.91,250000.0
2005-08-18 20:34:00,6.913,6.913,6.819,6.857,300000.0
2005-08-18 20:37:00,6.925,6.925,6.846,6.881,200000.0
2005-08-18 20:39:00,6.925,6.925,6.819,6.847,250000.0
2005-08-18 20:41:00,6.927,6.968,6.834,6.873,350000.0
2005-08-18 20:44:00,6.87,6.964,6.85,6.964,300000.0
2005-08-18 20:45:00,6.941,6.957,6.84,6.951,300000.0
2005-08-18 20:46:00,6.927,6.94,6.927,6.94,100000.0
2005-08-18 20:47:00,6.941,6.941,6.91,6.91,100000.0
2005-08-18 20:50:00,6.812,6.92,6.812,6.877,200000.0
2005-08-18 20:51:00,6.89,6.97,6.819,6.931,550000.0
2005-08-18 20:52:00,6.892,6.897,6.784,6.864,350000.0
2005-08-18 21:00:00,6.921,6.921,6.84,6.877,400000.0
2005-08-18 21:01:00,6.947,6.947,6.828,6.871,350000.0
2005-08-18 21:02:00,6.82,6.9,6.82,6.9,450000.0
2005-08-18 21:04:00,6.931,6.931,6.805,6.892,450000.0
2005-08-18 21:08:00,6.903,6.903,6.803,6.843,200000.0
2005-08-18 21:11:00,6.901,6.926,6.836,6.912,400000.0
2005-08-18 21:12:00,6.857,6.96,6.842,6.865,350000.0
2005-08-18 21:14:00,6.807,6.939,6.798,6.93,450000.0
2005-08-18 21:15:00,6.879,6.93,6.831,6.831,150000.0
2005-08-18 21:16:00,6.924,7.029,6.83,6.83,550000.0
2005-08-18 21:23:00,6.857,6.934,6.857,6.931,200000.0
2005-08-18 21:24:00,6.818,6.914,6.818,6.911,250000.0
2005-08-18 21:25:00,6.814,6.927,6.814,6.911,350000.0
2005-08-18 21:29:00,6.857,6.911,6.793,6.872,400000.0
2005-08-18 21:31:00,6.945,6.982,6.886,6.889,400000.0
2005-08-18 21:32:00,6.945,6.945,6.792,6.927,450000.0
2005-08-18 21:33:00,6.875,6.875,6.817,6.85,150000.0
2005-08-18 21:34:00,6.837,6.928,6.837,6.876,550000.0
2005-08-18 21:35:00,6.962,6.98,6.894,6.894,300000.0
2005-08-18 21:38:00,6.925,6.925,6.82,6.857,200000.0
2005-08-18 21:40:00,6.91,6.949,6.813,6.949,500000.0
2005-08-18 21:41:00,6.85,6.972,6.821,6.944,400000.0
2005-08-18 21:43:00,6.837,6.937,6.837,6.876,200000.0
2005-08-18 21:45:00,6.926,6.926,6.842,6.874,200000.0
2005-08-18 21:48:00,6.887,6.887,6.887,6.887,50000.0
2005-08-18 21:51:00,6.914,6.914,6.809,6.846,200000.0
2005-08-18 21:52:00,6.845,6.845,6.807,6.807,100000.0
2005-08-18 21:56:00,6.887,6.917,6.825,6.904,300000.0
2005-08-18 21:57:00,6.877,6.918,6.853,6.918,300000.0
2005-08-18 22:01:00,6.935,6.935,6.85,6.884,200000.0
2005-08-18 22:12:00,6.925,6.925,6.82,6.857,200000.0
2005-08-18 22:15:00,6.841,6.979,6.841,6.922,450000.0
2005-08-18 22:16:00,6.909,6.912,6.8,6.889,400000.0
2005-08-18 22:17:00,6.921,6.923,6.816,6.901,250000.0
2005-08-18 22:18:00,6.917,6.937,6.853,6.853,300000.0
2005-08-18 22:19:00,6.944,6.944,6.869,6.92,250000.0
2005-08-18 22:21:00,6.927,6.927,6.814,6.864,300000.0
2005-08-18 22:22:00,6.875,6.935,6.844,6.844,300000.0
2005-08-18 22:25:00,6.925,6.925,6.833,6.869,200000.0
2005-08-18 22:30:00,6.909,6.91,6.89,6.91,300000.0
2005-08-18 22:31:00,6.867,6.937,6.834,6.9,350000.0
2005-08-18 22:32:00,6.933,6.951,6.856,6.918,450000.0
2005-08-18 22:33:00,6.917,6.936,6.859,6.931,250000.0
2005-08-18 22:34:00,6.9,6.948,6.891,6.891,200000.0
2005-08-18 22:38:00,6.94,6.94,6.85,6.924,250000.0
2005-08-18 22:39:00,6.9,6.9,6.88,6.88,250000.0
2005-08-18 22:41:00,6.922,6.956,6.806,6.831,500000.0
2005-08-18 22:53:00,6.928,6.928,6.849,6.883,200000.0
2005-08-18 22:55:00,6.893,6.962,6.893,6.91,300000.0
2005-08-18 22:56:00,6.848,6.952,6.845,6.881,500000.0
2005-08-18 22:58:00,6.887,6.908,6.818,6.841,400000.0
2005-08-18 22:59:00,6.907,6.907,6.813,6.88,400000.0
2005-08-18 23:03:00,6.844,6.925,6.843,6.925,250000.0
2005-08-18 23:11:00,6.906,6.984,6.831,6.848,550000.0
2005-08-18 23:12:00,6.917,6.994,6.853,6.955,600000.0
2005-08-18 23:13:00,6.861,6.99,6.836,6.895,300000.0
2005-08-18 23:25:00,6.932,6.967,6.88,6.94,400000.0
2005-08-18 23:26:00,6.895,6.994,6.864,6.864,400000.0
2005-08-18 23:30:00,6.946,6.946,6.861,6.895,200000.0
2005-08-18 23:43:00,6.936,6.936,6.83,6.867,200000.0
2005-08-18 23:44:00,6.841,6.86,6.832,6.832,150000.0
2005-08-18 23:45:00,6.817,6.904,6.805,6.901,300000.0
2005-08-18 23:51:00,6.811,6.934,6.811,6.865,500000.0
2005-08-18 23:55:00,6.856,6.979,6.849,6.878,300000.0
2005-08-18 23:58:00,6.935,6.935,6.843,6.879,200000.0
2005-08-19 00:00:00,7.0,7.04,6.94,7.01,300000.0
2005-08-19 00:01:00,6.933,6.958,6.911,6.915,300000.0
2005-08-19 00:06:00,6.915,6.915,6.815,6.853,200000.0
2005-08-19 00:07:00,6.814,6.921,6.811,6.921,200000.0
2005-08-19 00:10:00,6.926,6.96,6.834,6.96,550000.0
2005-08-19 00:16:00,6.841,6.931,6.841,6.931,150000.0
2005-08-19 00:32:00,6.937,6.937,6.836,6.875,200000.0
2005-08-19 00:37:00,6.856,6.953,6.856,6.928,150000.0
2005-08-19 00:39:00,6.919,6.93,6.824,6.93,200000.0
2005-08-19 00:40:00,6.939,6.939,6.844,6.844,250000.0
2005-08-19 00:41:00,6.913,6.913,6.834,6.834,100000.0
2005-08-19 00:42:00,6.827,6.901,6.823,6.823,250000.0
2005-08-19 00:44:00,6.845,6.951,6.845,6.866,500000.0
2005-08-19 00:45:00,6.855,6.943,6.787,6.943,350000.0
2005-08-19 00:48:00,6.908,6.944,6.893,6.897,300000.0
2005-08-19 00:52:00,6.899,6.931,6.786,6.836,350000.0
2005-08-19 00:56:00,6.904,6.904,6.82,6.853,200000.0
2005-08-19 00:59:00,6.917,6.917,6.833,6.865,200000.0
2005-08-19 01:01:00,6.907,6.907,6.806,6.845,200000.0
2005-08-19 01:38:00,6.896,6.896,6.779,6.82,350000.0
2005-08-19 01:45:00,6.816,6.869,6.808,6.869,150000.0
2005-08-19 01:46:00,6.811,6.905,6.811,6.905,150000.0
2005-08-19 01:58:00,6.906,6.906,6.821,6.855,200000.0
2005-08-19 02:00:00,6.909,6.92,6.823,6.851,350000.0
2005-08-19 02:02:00,6.862,6.924,6.821,6.826,550000.0
2005-08-19 02:05:00,6.906,6.906,6.773,6.817,350000.0
2005-08-19 02:06:00,6.867,6.943,6.844,6.912,400000.0
2005-08-19 02:09:00,6.927,6.929,6.831,6.915,500000.0
2005-08-19 02:10:00,6.945,6.945,6.827,6.868,350000.0
2005-08-19 02:11:00,6.832,6.928,6.819,6.861,500000.0
2005-08-19 02:14:00,6.855,6.919,6.818,6.893,450000.0
2005-08-19 02:15:00,6.834,6.942,6.786,6.942,600000.0
2005-08-19 02:16:00,6.857,6.964,6.857,6.86,400000.0
2005-08-19 02:17:00,6.829,6.917,6.825,6.858,350000.0
2005-08-19 02:18:00,6.827,6.924,6.793,6.842,450000.0
2005-08-19 02:20:00,6.914,6.952,6.877,6.92,400000.0
2005-08-19 02:21:00,6.924,6.939,6.814,6.936,400000.0
2005-08-19 02:22:00,6.854,6.908,6.808,6.849,300000.0
2005-08-19 02:23:00,6.939,6.939,6.782,6.893,700000.0
2005-08-19 02:25:00,6.932,6.932,6.932,6.932,50000.0
2005-08-19 02:26:00,6.834,6.932,6.834,6.903,400000.0
2005-08-19 02:27:00,6.822,6.928,6.813,6.863,400000.0
2005-08-19 02:30:00,6.832,6.944,6.82,6.944,300000.0
2005-08-19 02:31:00,6.868,6.935,6.812,6.822,750000.0
2005-08-19 02:33:00,6.823,6.901,6.808,6.895,250000.0
2005-08-19 02:39:00,6.905,6.954,6.834,6.834,500000.0
2005-08-19 02:40:00,6.86,6.952,6.814,6.829,450000.0
2005-08-19 02:41:00,6.908,6.978,6.824,6.835,550000.0
2005-08-19 02:43:00,6.902,6.947,6.829,6.94,400000.0
2005-08-19 02:44:00,6.864,6.928,6.825,6.869,400000.0
2005-08-19 02:45:00,6.844,6.861,6.788,6.818,300000.0
2005-08-19 02:47:00,6.898,6.919,6.865,6.919,250000.0
2005-08-19 02:48:00,6.865,6.938,6.802,6.938,350000.0
2005-08-19 02:49:00,6.899,6.944,6.803,6.907,500000.0
2005-08-19 02:50:00,6.855,6.918,6.815,6.902,500000.0
2005-08-19 02:51:00,6.907,6.951,6.808,6.863,800000.0
2005-08-19 02:52:00,6.89,6.959,6.837,6.837,450000.0
2005-08-19 02:53:00,6.806,6.9,6.782,6.9,400000.0
2005-08-19 02:59:00,6.934,6.972,6.866,6.929,350000.0
2005-08-19 03:00:00,6.949,6.949,6.801,6.813,350000.0
2005-08-19 03:01:00,6.962,6.967,6.831,6.925,400000.0
2005-08-19 03:03:00,6.915,6.915,6.823,6.859,200000.0
2005-08-19 03:04:00,6.823,6.915,6.823,6.915,100000.0
2005-08-19 03:08:00,6.904,6.904,6.804,6.843,200000.0
2005-08-19 03:11:00,6.902,6.933,6.848,6.905,500000.0
2005-08-19 03:12:00,6.864,6.945,6.835,6.857,400000.0
2005-08-19 03:15:00,6.909,6.923,6.808,6.859,550000.0
2005-08-19 03:16:00,6.954,6.954,6.861,6.888,350000.0
2005-08-19 03:17:00,6.891,6.952,6.876,6.952,300000.0
2005-08-19 03:18:00,6.902,6.946,6.826,6.826,300000.0
2005-08-19 03:19:00,6.885,6.943,6.824,6.824,700000.0
2005-08-19 03:20:00,6.885,6.931,6.801,6.801,650000.0
2005-08-19 03:21:00,6.923,6.94,6.854,6.94,200000.0
2005-08-19 03:22:00,6.867,7.019,6.832,6.886,500000.0
2005-08-19 03:23:00,6.927,6.967,6.827,6.853,400000.0
2005-08-19 03:24:00,6.911,6.928,6.814,6.883,550000.0
2005-08-19 03:26:00,6.833,6.947,6.833,6.849,400000.0
2005-08-19 03:29:00,6.839,6.913,6.828,6.898,250000.0
2005-08-19 03:31:00,6.898,6.898,6.81,6.83,400000.0
2005-08-19 03:32:00,6.901,6.939,6.845,6.854,500000.0
2005-08-19 03:41:00,6.939,6.939,6.799,6.936,200000.0
2005-08-19 03:42:00,6.82,6.925,6.82,6.872,250000.0
2005-08-19 03:43:00,6.942,6.961,6.815,6.839,250000.0
2005-08-19 03:45:00,6.79,6.929,6.786,6.882,750000.0
2005-08-19 03:46:00,6.803,6.969,6.803,6.889,400000.0
2005-08-19 03:47:00,6.827,6.944,6.818,6.884,500000.0
2005-08-19 03:48:00,6.922,6.972,6.832,6.832,500000.0
2005-08-19 03:50:00,6.834,6.918,6.834,6.84,200000.0
2005-08-19 03:52:00,6.911,6.944,6.811,6.831,400000.0
2005-08-19 03:54:00,6.847,6.965,6.825,6.918,400000.0
2005-08-19 03:55:00,6.945,6.972,6.825,6.825,500000.0
2005-08-19 03:56:00,6.906,6.946,6.812,6.946,600000.0
2005-08-19 03:57:00,6.945,6.949,6.854,6.875,300000.0
2005-08-19 03:58:00,6.914,6.949,6.823,6.909,900000.0
2005-08-19 03:59:00,6.875,6.925,6.825,6.867,400000.0
2005-08-19 04:00:00,6.866,6.955,6.818,6.818,300000.0
2005-08-19 04:01:00,6.824,6.922,6.816,6.874,350000.0
2005-08-19 04:02:00,6.915,6.939,6.799,6.831,350000.0
2005-08-19 04:03:00,6.941,6.941,6.802,6.854,450000.0
2005-08-19 04:06:00,6.896,6.896,6.796,6.834,200000.0
2005-08-19 04:10:00,6.796,6.928,6.77,6.928,350000.0
2005-08-19 04:11:00,6.887,6.941,6.833,6.941,150000.0
2005-08-19 04:13:00,6.903,6.935,6.824,6.856,250000.0
2005-08-19 04:14:00,6.925,6.925,6.797,6.797,100000.0
2005-08-19 04:20:00,6.893,6.893,6.814,6.858,300000.0
2005-08-19 04:21:00,6.926,6.926,6.821,6.821,400000.0
2005-08-19 04:22:00,6.81,6.894,6.79,6.886,400000.0
2005-08-19 04:24:00,6.905,6.905,6.81,6.904,350000.0
2005-08-19 04:25:00,6.913,6.913,6.86,6.904,250000.0
2005-08-19 04:29:00,6.846,6.929,6.827,6.893,400000.0
2005-08-19 04:31:00,6.894,6.894,6.81,6.844,200000.0
2005-08-19 04:34:00,6.895,6.895,6.803,6.839,200000.0
2005-08-19 04:36:00,6.878,6.937,6.82,6.891,350000.0
2005-08-19 04:37:00,6.799,6.924,6.761,6.89,500000.0
2005-08-19 04:38:00,6.888,6.893,6.82,6.893,400000.0
2005-08-19 04:39:00,6.814,6.955,6.814,6.906,800000.0
2005-08-19 04:40:00,6.852,6.903,6.832,6.89,400000.0
2005-08-19 04:43:00,6.904,6.938,6.811,6.844,300000.0
2005-08-19 04:51:00,6.797,6.89,6.797,6.89,100000.0
2005-08-19 04:54:00,6.899,6.899,6.798,6.836,250000.0
2005-08-19 04:56:00,6.81,6.883,6.797,6.883,300000.0
2005-08-19 04:57:00,6.889,6.934,6.866,6.888,300000.0
2005-08-19 04:58:00,6.851,6.922,6.821,6.922,350000.0
2005-08-19 05:01:00,6.842,6.909,6.813,6.845,350000.0
2005-08-19 05:03:00,6.819,6.897,6.807,6.884,250000.0
2005-08-19 05:06:00,6.887,6.887,6.786,6.825,200000.0
2005-08-19 05:16:00,6.895,6.895,6.816,6.851,200000.0
2005-08-19 05:21:00,6.858,6.863,6.778,6.778,350000.0
2005-08-19 05:22:00,6.862,6.935,6.811,6.85,300000.0
2005-08-19 05:25:00,6.829,7.015,6.823,6.925,550000.0
2005-08-19 05:27:00,6.895,6.895,6.803,6.839,200000.0
2005-08-19 05:35:00,6.949,6.949,6.801,6.801,500000.0
2005-08-19 05:36:00,6.858,6.938,6.826,6.853,450000.0
2005-08-19 05:37:00,6.932,6.932,6.806,6.91,500000.0
2005-08-19 05:39:00,6.899,6.899,6.858,6.858,100000.0
2005-08-19 05:40:00,6.91,6.91,6.91,6.91,50000.0
2005-08-19 05:41:00,6.912,6.948,6.838,6.852,450000.0
2005-08-19 05:42:00,6.901,6.901,6.836,6.836,250000.0
2005-08-19 05:43:00,6.904,6.929,6.796,6.796,450000.0
2005-08-19 05:44:00,6.872,6.958,6.852,6.934,250000.0
2005-08-19 05:45:00,6.822,6.911,6.808,6.84,300000.0
2005-08-19 05:48:00,6.885,6.91,6.854,6.856,400000.0
2005-08-19 05:49:00,6.912,6.934,6.861,6.861,250000.0
2005-08-19 05:50:00,6.906,6.906,6.827,6.827,100000.0
2005-08-19 05:51:00,6.886,6.914,6.859,6.914,450000.0
2005-08-19 05:52:00,6.916,6.943,6.809,6.914,450000.0
2005-08-19 05:54:00,6.864,6.95,6.815,6.873,400000.0
2005-08-19 05:55:00,6.967,6.967,6.838,6.863,600000.0
2005-08-19 05:57:00,6.857,6.942,6.824,6.906,500000.0
2005-08-19 05:59:00,6.81,6.88,6.802,6.828,500000.0
2005-08-19 06:01:00,6.853,6.971,6.841,6.906,700000.0
2005-08-19 06:03:00,6.87,6.921,6.792,6.792,400000.0
2005-08-19 06:06:00,6.792,6.923,6.792,6.804,350000.0
2005-08-19 06:07:00,6.946,6.953,6.812,6.812,400000.0
2005-08-19 06:08:00,6.887,6.887,6.757,6.798,500000.0
2005-08-19 06:09:00,6.898,6.935,6.819,6.921,300000.0
2005-08-19 06:15:00,6.908,6.941,6.788,6.936,700000.0
2005-08-19 06:16:00,6.84,6.915,6.838,6.903,400000.0
2005-08-19 06:17:00,6.83,6.938,6.83,6.863,400000.0
2005-08-19 06:18:00,6.82,6.919,6.82,6.919,350000.0
2005-08-19 06:25:00,6.906,6.92,6.837,6.837,300000.0
2005-08-19 06:26:00,6.892,6.892,6.782,6.782,400000.0
2005-08-19 06:30:00,6.794,6.915,6.773,6.818,550000.0
2005-08-19 06:31:00,6.899,6.903,6.807,6.839,750000.0
2005-08-19 06:32:00,6.945,6.945,6.814,6.942,550000.0
2005-08-19 06:35:00,6.893,6.959,6.866,6.866,550000.0
2005-08-19 06:37:00,6.931,6.931,6.787,6.919,550000.0
2005-08-19 06:40:00,6.856,6.95,6.848,6.848,300000.0
2005-08-19 06:46:00,6.91,6.91,6.792,6.792,350000.0
2005-08-19 06:48:00,6.885,6.908,6.772,6.811,600000.0
2005-08-19 06:51:00,6.936,6.936,6.891,6.891,200000.0
2005-08-19 06:55:00,6.887,6.887,6.887,6.887,100000.0
2005-08-19 07:00:00,6.893,6.893,6.794,6.834,200000.0
2005-08-19 07:03:00,6.853,6.924,6.852,6.852,350000.0
2005-08-19 07:04:00,6.923,6.923,6.826,6.871,350000.0
2005-08-19 07:05:00,6.85,6.936,6.85,6.936,200000.0
2005-08-19 07:07:00,6.912,6.912,6.829,6.847,400000.0
2005-08-19 07:14:00,6.867,6.94,6.814,6.894,600000.0
2005-08-19 07:15:00,6.949,6.949,6.825,6.871,400000.0
2005-08-19 07:16:00,6.896,6.93,6.821,6.894,300000.0
2005-08-19 07:19:00,6.837,6.974,6.833,6.833,500000.0
2005-08-19 07:20:00,6.917,6.964,6.828,6.909,650000.0
2005-08-19 07:21:00,6.878,6.931,6.853,6.931,350000.0
2005-08-19 07:23:00,6.808,6.943,6.808,6.886,350000.0
2005-08-19 07:24:00,6.901,6.908,6.809,6.898,450000.0
2005-08-19 07:30:00,6.876,6.928,6.816,6.91,350000.0
2005-08-19 07:34:00,6.93,6.936,6.836,6.913,350000.0
2005-08-19 07:38:00,6.907,6.907,6.8,6.874,400000.0
2005-08-19 07:39:00,6.906,6.918,6.824,6.918,350000.0
2005-08-19 07:40:00,6.875,6.909,6.803,6.909,450000.0
2005-08-19 07:41:00,6.95,6.969,6.831,6.831,250000.0
2005-08-19 07:42:00,6.932,6.932,6.828,6.828,100000.0
2005-08-19 07:44:00,6.95,6.969,6.836,6.871,450000.0
2005-08-19 07:49:00,6.823,6.929,6.823,6.898,150000.0
2005-08-19 07:52:00,6.933,6.933,6.807,6.807,300000.0
2005-08-19 07:53:00,6.812,6.927,6.811,6.812,450000.0
2005-08-19 07:57:00,6.912,6.928,6.802,6.85,250000.0
2005-08-19 07:58:00,6.867,6.919,6.816,6.816,300000.0
2005-08-19 08:00:00,6.916,6.939,6.916,6.939,100000.0
2005-08-19 08:01:00,6.856,6.939,6.803,6.803,350000.0
2005-08-19 08:03:00,6.833,6.939,6.833,6.903,450000.0
2005-08-19 08:04:00,6.842,6.913,6.798,6.798,300000.0
2005-08-19 08:10:00,6.914,6.959,6.833,6.906,450000.0
2005-08-19 08:11:00,6.895,6.895,6.787,6.881,300000.0
2005-08-19 08:12:00,6.929,6.929,6.828,6.828,100000.0
2005-08-19 08:13:00,6.921,6.949,6.815,6.819,400000.0
2005-08-19 08:14:00,6.815,6.932,6.815,6.895,400000.0
2005-08-19 08:19:00,6.818,6.895,6.818,6.854,250000.0
2005-08-19 08:20:00,6.925,6.925,6.766,6.877,550000.0
2005-08-19 08:21:00,6.832,6.921,6.805,6.847,550000.0
2005-08-19 08:23:00,6.852,6.97,6.852,6.951,300000.0
2005-08-19 08:27:00,6.932,6.932,6.846,6.868,550000.0
2005-08-19 08:28:00,6.92,6.936,6.824,6.901,450000.0
2005-08-19 08:29:00,6.824,6.909,6.801,6.903,400000.0
2005-08-19 08:33:00,6.901,6.941,6.803,6.9,400000.0
2005-08-19 08:35:00,6.818,6.895,6.818,6.895,100000.0
2005-08-19 08:39:00,6.861,6.911,6.802,6.802,250000.0
2005-08-19 08:42:00,6.935,6.935,6.811,6.891,450000.0
2005-08-19 08:43:00,6.858,6.908,6.858,6.908,200000.0
2005-08-19 08:44:00,6.875,6.935,6.864,6.926,350000.0
2005-08-19 08:45:00,6.924,6.94,6.855,6.855,350000.0
2005-08-19 08:47:00,6.912,6.913,6.779,6.851,550000.0
2005-08-19 08:48:00,6.806,6.882,6.806,6.85,450000.0
2005-08-19 08:50:00,6.781,6.918,6.781,6.876,300000.0
2005-08-19 08:52:00,6.817,6.903,6.81,6.893,450000.0
2005-08-19 08:53:00,6.913,6.929,6.844,6.908,400000.0
2005-08-19 08:55:00,6.933,6.937,6.795,6.937,250000.0
2005-08-19 08:56:00,6.859,6.939,6.828,6.89,550000.0
2005-08-19 08:57:00,6.9,6.93,6.824,6.896,550000.0
2005-08-19 09:01:00,6.893,6.951,6.837,6.92,450000.0
2005-08-19 09:10:00,6.911,6.917,6.797,6.91,350000.0
2005-08-19 09:11:00,6.903,6.903,6.797,6.834,550000.0
2005-08-19 09:12:00,6.917,6.933,6.806,6.828,550000.0
2005-08-19 09:14:00,6.902,6.944,6.841,6.846,500000.0
2005-08-19 09:15:00,6.858,6.943,6.838,6.903,350000.0
2005-08-19 09:16:00,6.862,6.951,6.807,6.836,350000.0
2005-08-19 09:17:00,6.801,6.934,6.801,6.893,550000.0
2005-08-19 09:18:00,6.899,6.929,6.82,6.89,400000.0
2005-08-19 09:20:00,6.847,6.924,6.81,6.81,450000.0
2005-08-19 09:21:00,6.847,6.918,6.798,6.918,550000.0
2005-08-19 09:22:00,6.88,6.909,6.818,6.909,250000.0
2005-08-19 09:23:00,6.83,6.92,6.782,6.87,450000.0
2005-08-19 09:24:00,6.778,6.876,6.778,6.847,400000.0
2005-08-19 09:25:00,6.923,6.923,6.803,6.827,350000.0
2005-08-19 09:27:00,6.829,6.92,6.796,6.796,250000.0
2005-08-19 09:29:00,6.802,6.927,6.802,6.902,350000.0
2005-08-19 09:30:00,6.835,6.961,6.814,6.932,400000.0
2005-08-19 09:31:00,6.881,6.881,6.807,6.853,400000.0
2005-08-19 09:32:00,6.836,6.896,6.783,6.896,250000.0
2005-08-19 09:33:00,6.879,6.919,6.785,6.911,450000.0
2005-08-19 09:34:00,6.864,6.91,6.776,6.884,300000.0
2005-08-19 09:35:00,6.798,6.9,6.798,6.9,350000.0
2005-08-19 09:36:00,6.814,6.921,6.762,6.781,500000.0
2005-08-19 09:37:00,6.862,6.903,6.775,6.866,400000.0
2005-08-19 09:39:00,6.933,6.958,6.808,6.917,500000.0
2005-08-19 09:40:00,6.802,6.925,6.783,6.787,550000.0
2005-08-19 09:41:00,6.854,6.854,6.778,6.778,350000.0
2005-08-19 09:43:00,6.913,6.916,6.816,6.824,400000.0
2005-08-19 09:44:00,6.833,6.906,6.792,6.824,350000.0
2005-08-19 09:46:00,6.817,6.861,6.797,6.807,400000.0
2005-08-19 09:47:00,6.798,6.873,6.779,6.871,300000.0
2005-08-19 09:48:00,6.911,6.911,6.775,6.821,450000.0
2005-08-19 09:49:00,6.846,6.897,6.768,6.823,350000.0
2005-08-19 09:50:00,6.827,6.923,6.785,6.797,500000.0
2005-08-19 09:51:00,6.891,6.891,6.796,6.817,350000.0
2005-08-19 09:52:00,6.92,6.92,6.801,6.889,400000.0
2005-08-19 09:53:00,6.782,6.905,6.763,6.763,400000.0
2005-08-19 09:55:00,6.872,6.935,6.81,6.83,400000.0
2005-08-19 09:57:00,6.816,6.913,6.806,6.897,500000.0
2005-08-19 10:00:00,6.891,6.891,6.77,6.873,550000.0
2005-08-19 10:04:00,6.868,6.892,6.798,6.826,400000.0
2005-08-19 10:05:00,6.769,6.894,6.769,6.894,400000.0
2005-08-19 10:06:00,6.824,6.891,6.749,6.891,450000.0
2005-08-19 10:08:00,6.904,6.912,6.787,6.912,300000.0
2005-08-19 10:09:00,6.927,6.948,6.802,6.912,450000.0
2005-08-19 10:10:00,6.898,6.937,6.82,6.923,550000.0
2005-08-19 10:13:00,6.832,6.884,6.746,6.788,500000.0
2005-08-19 10:14:00,6.91,6.91,6.773,6.84,200000.0
2005-08-19 10:15:00,6.92,6.921,6.826,6.88,350000.0
2005-08-19 10:18:00,6.796,6.954,6.796,6.932,450000.0
2005-08-19 10:19:00,6.826,6.922,6.792,6.867,400000.0
2005-08-19 10:20:00,6.827,6.892,6.776,6.776,550000.0
2005-08-19 10:22:00,6.773,6.897,6.773,6.815,400000.0
2005-08-19 10:24:00,6.903,6.914,6.747,6.914,900000.0
2005-08-19 10:25:00,6.812,6.923,6.777,6.883,700000.0
2005-08-19 10:26:00,6.926,6.926,6.82,6.82,350000.0
2005-08-19 10:27:00,6.88,6.907,6.794,6.907,450000.0
2005-08-19 10:28:00,6.916,6.916,6.788,6.828,350000.0
2005-08-19 10:33:00,6.887,6.933,6.792,6.933,400000.0
2005-08-19 10:34:00,6.954,6.954,6.817,6.912,500000.0
2005-08-19 10:35:00,6.845,6.972,6.836,6.886,400000.0
2005-08-19 10:43:00,6.891,6.936,6.789,6.824,400000.0
2005-08-19 10:44:00,6.875,6.892,6.755,6.878,900000.0
2005-08-19 10:46:00,6.901,6.947,6.843,6.941,400000.0
2005-08-19 10:47:00,6.919,6.99,6.816,6.816,350000.0
2005-08-19 10:48:00,6.854,6.951,6.819,6.934,450000.0
2005-08-19 10:50:00,6.888,6.955,6.83,6.83,800000.0
2005-08-19 10:51:00,6.88,6.902,6.752,6.902,550000.0
2005-08-19 10:52:00,6.908,6.944,6.802,6.899,950000.0
2005-08-19 10:53:00,6.875,6.914,6.777,6.839,500000.0
2005-08-19 10:54:00,6.898,6.898,6.789,6.789,400000.0
2005-08-19 10:55:00,6.893,6.946,6.81,6.885,800000.0
2005-08-19 10:56:00,6.868,6.928,6.788,6.92,400000.0
2005-08-19 10:59:00,6.937,6.987,6.813,6.813,450000.0
2005-08-19 11:01:00,6.808,6.952,6.808,6.898,500000.0
2005-08-19 11:03:00,6.869,6.965,6.8,6.838,550000.0
2005-08-19 11:04:00,6.936,6.951,6.843,6.941,400000.0
2005-08-19 11:05:00,6.788,6.917,6.777,6.805,550000.0
2005-08-19 11:06:00,6.904,6.932,6.813,6.814,350000.0
2005-08-19 11:07:00,6.878,6.912,6.784,6.906,450000.0
2005-08-19 11:08:00,6.853,6.953,6.83,6.951,350000.0
2005-08-19 11:09:00,6.922,6.922,6.805,6.909,500000.0
2005-08-19 11:10:00,6.809,6.938,6.809,6.862,400000.0
2005-08-19 11:11:00,6.927,6.958,6.821,6.918,350000.0
2005-08-19 11:12:00,6.921,6.929,6.822,6.897,550000.0
2005-08-19 11:13:00,6.91,6.955,6.83,6.955,500000.0
2005-08-19 11:14:00,6.84,6.926,6.801,6.926,400000.0
2005-08-19 11:15:00,6.841,6.941,6.816,6.866,400000.0
2005-08-19 11:17:00,6.94,6.94,6.821,6.936,350000.0
2005-08-19 11:19:00,6.819,6.932,6.757,6.932,550000.0
2005-08-19 11:20:00,6.899,6.933,6.795,6.841,400000.0
2005-08-19 11:21:00,6.94,6.94,6.806,6.919,450000.0
2005-08-19 11:22:00,6.934,6.934,6.754,6.778,400000.0
2005-08-19 11:23:00,6.805,6.933,6.805,6.82,500000.0
2005-08-19 11:24:00,6.877,6.945,6.786,6.909,550000.0
2005-08-19 11:25:00,6.841,6.951,6.831,6.831,550000.0
2005-08-19 11:26:00,6.917,6.942,6.823,6.942,400000.0
2005-08-19 11:27:00,6.836,6.936,6.836,6.936,500000.0
2005-08-19 11:28:00,6.839,6.92,6.823,6.915,350000.0
2005-08-19 11:29:00,6.859,6.947,6.839,6.869,500000.0
2005-08-19 11:30:00,6.942,6.964,6.838,6.838,500000.0
2005-08-19 11:31:00,6.927,6.96,6.847,6.914,350000.0
2005-08-19 11:32:00,6.93,6.966,6.865,6.865,450000.0
2005-08-19 11:33:00,6.837,6.959,6.837,6.913,350000.0
2005-08-19 11:34:00,6.92,6.92,6.841,6.903,250000.0
2005-08-19 11:35:00,6.913,6.964,6.82,6.896,450000.0
2005-08-19 11:36:00,6.859,6.952,6.811,6.87,550000.0
2005-08-19 11:37:00,6.832,6.917,6.799,6.914,400000.0
2005-08-19 11:38:00,6.902,6.914,6.822,6.91,400000.0
2005-08-19 11:39:00,6.868,6.942,6.83,6.852,350000.0
2005-08-19 11:40:00,6.878,6.918,6.838,6.889,400000.0
2005-08-19 11:44:00,6.932,6.945,6.812,6.926,450000.0
2005-08-19 11:45:00,6.831,6.905,6.8,6.905,550000.0
2005-08-19 11:46:00,6.913,6.959,6.829,6.853,400000.0
2005-08-19 11:47:00,6.885,6.951,6.798,6.906,500000.0
2005-08-19 11:48:00,6.89,6.928,6.824,6.928,400000.0
2005-08-19 11:49:00,6.909,6.92,6.789,6.86,350000.0
2005-08-19 11:50:00,6.893,6.936,6.817,6.936,350000.0
2005-08-19 11:51:00,6.785,6.909,6.78,6.909,450000.0
2005-08-19 11:52:00,6.849,6.945,6.778,6.945,450000.0
2005-08-19 11:53:00,6.844,6.961,6.844,6.861,400000.0
2005-08-19 11:54:00,6.953,6.953,6.84,6.903,550000.0
2005-08-19 11:55:00,6.879,6.953,6.836,6.953,350000.0
2005-08-19 11:56:00,6.893,6.946,6.863,6.865,350000.0
2005-08-19 11:57:00,6.934,6.953,6.846,6.912,450000.0
2005-08-19 12:00:00,6.913,6.931,6.83,6.83,350000.0
2005-08-19 12:02:00,6.919,6.956,6.83,6.83,400000.0
2005-08-19 12:03:00,6.843,6.971,6.839,6.92,550000.0
2005-08-19 12:07:00,6.969,6.992,6.841,6.904,450000.0
2005-08-19 12:09:00,6.831,6.899,6.817,6.858,350000.0
2005-08-19 12:14:00,6.907,6.922,6.769,6.82,550000.0
2005-08-19 12:15:00,6.871,6.961,6.829,6.863,400000.0
2005-08-19 12:16:00,6.873,6.932,6.82,6.871,400000.0
2005-08-19 12:17:00,6.916,6.949,6.899,6.944,400000.0
2005-08-19 12:18:00,6.919,6.919,6.819,6.829,450000.0
2005-08-19 12:20:00,6.869,6.961,6.807,6.859,500000.0
2005-08-19 12:21:00,6.907,6.949,6.827,6.915,500000.0
2005-08-19 12:22:00,6.949,6.949,6.836,6.911,400000.0
2005-08-19 12:23:00,6.955,6.959,6.832,6.839,400000.0
2005-08-19 12:25:00,6.95,6.95,6.849,6.931,450000.0
2005-08-19 12:27:00,6.917,6.95,6.82,6.919,550000.0
2005-08-19 12:28:00,6.913,6.941,6.802,6.863,500000.0
2005-08-19 12:29:00,6.921,6.989,6.824,6.833,500000.0
2005-08-19 12:30:00,6.831,6.954,6.829,6.954,450000.0
2005-08-19 12:31:00,6.911,6.915,6.847,6.908,350000.0
2005-08-19 12:32:00,6.806,6.942,6.806,6.83,350000.0
2005-08-19 12:33:00,6.974,6.998,6.857,6.857,250000.0
2005-08-19 12:34:00,6.834,6.947,6.794,6.794,450000.0
2005-08-19 12:35:00,6.952,6.953,6.83,6.83,350000.0
2005-08-19 12:36:00,6.949,6.949,6.833,6.92,350000.0
2005-08-19 12:37:00,6.93,6.942,6.843,6.843,500000.0
2005-08-19 12:38:00,6.917,6.949,6.827,6.887,450000.0
2005-08-19 12:39:00,6.908,6.944,6.801,6.897,450000.0
2005-08-19 12:40:00,6.881,6.964,6.823,6.874,450000.0
2005-08-19 12:41:00,6.901,6.933,6.809,6.933,450000.0
2005-08-19 12:42:00,6.839,6.964,6.839,6.923,550000.0
2005-08-19 12:45:00,6.89,6.961,6.842,6.879,400000.0
2005-08-19 12:46:00,6.827,6.953,6.817,6.817,500000.0
2005-08-19 12:47:00,6.874,6.959,6.816,6.877,350000.0
2005-08-19 12:48:00,6.84,6.936,6.785,6.911,550000.0
2005-08-19 12:49:00,6.895,6.979,6.858,6.858,450000.0
2005-08-19 12:50:00,6.889,6.933,6.829,6.849,400000.0
2005-08-19 12:51:00,6.836,6.954,6.836,6.949,500000.0
2005-08-19 12:52:00,6.875,6.973,6.858,6.934,500000.0
2005-08-19 12:53:00,6.838,6.946,6.838,6.92,500000.0
2005-08-19 12:54:00,6.919,6.924,6.797,6.87,450000.0
2005-08-19 12:55:00,6.86,6.939,6.815,6.939,450000.0
2005-08-19 12:56:00,6.923,6.96,6.845,6.856,450000.0
2005-08-19 12:57:00,6.932,6.984,6.837,6.837,400000.0
2005-08-19 12:58:00,6.886,6.996,6.863,6.866,400000.0
2005-08-19 13:00:00,6.937,6.975,6.854,6.89,500000.0
2005-08-19 13:01:00,6.825,6.981,6.825,6.919,400000.0
2005-08-19 13:02:00,6.842,6.943,6.842,6.881,400000.0
2005-08-19 13:03:00,6.853,6.915,6.807,6.807,450000.0
2005-08-19 13:04:00,6.891,6.962,6.837,6.843,450000.0
2005-08-19 13:05:00,6.81,6.93,6.81,6.93,400000.0
2005-08-19 13:06:00,6.955,6.955,6.799,6.901,450000.0
2005-08-19 13:07:00,6.97,6.972,6.828,6.888,500000.0
2005-08-19 13:08:00,6.858,6.942,6.832,6.832,400000.0
2005-08-19 13:09:00,6.958,6.958,6.848,6.849,450000.0
2005-08-19 13:10:00,6.89,6.932,6.788,6.833,500000.0
2005-08-19 13:11:00,6.834,6.925,6.834,6.905,400000.0
2005-08-19 13:14:00,6.819,6.949,6.819,6.936,350000.0
2005-08-19 13:16:00,6.917,6.917,6.809,6.908,350000.0
2005-08-19 13:17:00,6.932,6.948,6.826,6.943,450000.0
2005-08-19 13:18:00,6.809,6.949,6.809,6.929,400000.0
2005-08-19 13:19:00,6.857,6.899,6.783,6.831,400000.0
2005-08-19 13:20:00,6.835,6.93,6.8,6.873,500000.0
2005-08-19 13:21:00,6.827,6.941,6.827,6.827,350000.0
2005-08-19 13:23:00,6.87,6.945,6.813,6.829,350000.0
2005-08-19 13:24:00,6.922,6.986,6.854,6.889,450000.0
2005-08-19 13:25:00,6.938,6.958,6.869,6.958,350000.0
2005-08-19 13:26:00,6.879,7.015,6.851,6.893,550000.0
2005-08-19 13:30:00,6.947,6.947,6.795,6.82,450000.0
2005-08-19 13:31:00,6.785,6.906,6.768,6.906,450000.0
2005-08-19 13:32:00,6.866,6.951,6.82,6.82,500000.0
2005-08-19 13:33:00,6.877,6.945,6.852,6.882,350000.0
2005-08-19 13:34:00,6.8,6.952,6.8,6.848,350000.0
2005-08-19 13:35:00,6.902,6.924,6.825,6.825,400000.0
2005-08-19 13:36:00,6.891,6.994,6.843,6.937,450000.0
2005-08-19 13:39:00,6.932,6.973,6.854,6.928,500000.0
2005-08-19 13:40:00,6.922,6.965,6.85,6.965,350000.0
2005-08-19 13:41:00,6.875,6.997,6.875,6.963,400000.0
2005-08-19 13:43:00,6.943,6.971,6.84,6.943,500000.0
2005-08-19 13:44:00,6.851,6.961,6.822,6.887,350000.0
2005-08-19 13:45:00,6.874,6.984,6.849,6.941,400000.0
2005-08-19 13:46:00,6.892,6.967,6.852,6.899,450000.0
2005-08-19 13:47:00,6.864,6.959,6.864,6.874,250000.0
2005-08-19 13:48:00,6.931,6.954,6.832,6.904,400000.0
2005-08-19 13:49:00,6.83,6.963,6.83,6.951,350000.0
2005-08-19 13:50:00,6.891,6.897,6.835,6.844,450000.0
2005-08-19 13:51:00,6.959,6.959,6.845,6.845,350000.0
2005-08-19 13:52:00,6.97,6.973,6.848,6.949,350000.0
2005-08-19 13:53:00,6.866,6.963,6.823,6.882,450000.0
2005-08-19 13:54:00,6.916,6.972,6.86,6.963,400000.0
2005-08-19 13:56:00,6.957,6.99,6.841,6.841,400000.0
2005-08-19 13:57:00,6.913,6.983,6.867,6.867,400000.0
2005-08-19 13:58:00,6.844,6.957,6.844,6.957,350000.0
2005-08-19 13:59:00,6.901,6.976,6.884,6.976,400000.0
2005-08-19 14:00:00,6.93,6.943,6.833,6.885,350000.0
2005-08-19 14:01:00,6.913,6.961,6.847,6.961,400000.0
2005-08-19 14:02:00,6.971,6.972,6.855,6.922,350000.0
2005-08-19 14:06:00,6.955,6.975,6.861,6.952,350000.0
2005-08-19 14:08:00,6.906,6.99,6.87,6.922,400000.0
2005-08-19 14:15:00,6.825,6.976,6.825,6.899,500000.0
2005-08-19 14:16:00,6.876,6.982,6.856,6.918,450000.0
2005-08-19 14:17:00,6.929,6.939,6.853,6.886,450000.0
2005-08-19 14:18:00,6.909,6.965,6.848,6.965,400000.0
2005-08-19 14:19:00,6.931,6.961,6.792,6.943,500000.0
2005-08-19 14:21:00,6.842,6.947,6.827,6.885,450000.0
2005-08-19 14:22:00,6.937,6.973,6.832,6.832,450000.0
2005-08-19 14:24:00,6.968,6.973,6.876,6.959,400000.0
2005-08-19 14:25:00,6.888,6.947,6.872,6.882,350000.0
2005-08-19 14:26:00,6.894,6.972,6.837,6.908,350000.0
2005-08-19 14:27:00,6.918,6.972,6.85,6.972,400000.0
2005-08-19 14:28:00,6.943,6.99,6.885,6.93,400000.0
2005-08-19 14:29:00,6.91,6.961,6.829,6.932,350000.0
2005-08-19 14:30:00,6.904,6.971,6.836,6.836,550000.0
2005-08-19 14:31:00,6.878,6.966,6.861,6.94,400000.0
2005-08-19 14:32:00,6.913,6.957,6.849,6.881,500000.0
2005-08-19 14:33:00,6.955,6.955,6.821,6.876,300000.0
2005-08-19 14:34:00,6.917,6.945,6.826,6.826,450000.0
2005-08-19 14:35:00,6.93,6.955,6.881,6.882,350000.0
2005-08-19 14:36:00,6.929,6.953,6.838,6.953,400000.0
2005-08-19 14:37:00,6.863,6.951,6.786,6.948,550000.0
2005-08-19 14:38:00,6.921,6.964,6.875,6.935,400000.0
2005-08-19 14:39:00,6.923,6.943,6.793,6.837,500000.0
2005-08-19 14:40:00,6.896,6.962,6.86,6.891,400000.0
2005-08-19 14:41:00,6.861,6.968,6.861,6.94,550000.0
2005-08-19 14:42:00,6.847,6.93,6.808,6.913,400000.0
2005-08-19 14:43:00,6.926,6.958,6.831,6.958,500000.0
2005-08-19 14:44:00,6.845,6.926,6.818,6.926,450000.0
2005-08-19 14:45:00,6.916,6.959,6.869,6.937,400000.0
2005-08-19 14:46:00,6.93,6.963,6.886,6.886,350000.0
2005-08-19 14:47:00,6.933,6.992,6.87,6.96,350000.0
2005-08-19 14:48:00,6.947,6.973,6.887,6.945,400000.0
2005-08-19 14:49:00,6.975,7.001,6.84,6.84,500000.0
2005-08-19 14:50:00,6.881,7.005,6.862,6.862,400000.0
2005-08-19 14:51:00,6.962,6.962,6.859,6.919,350000.0
2005-08-19 14:52:00,6.955,6.955,6.862,6.882,450000.0
2005-08-19 14:53:00,6.865,6.95,6.843,6.897,400000.0
2005-08-19 14:54:00,6.816,6.953,6.807,6.849,550000.0
2005-08-19 14:55:00,6.914,6.931,6.823,6.823,450000.0
2005-08-19 14:56:00,6.942,6.985,6.851,6.965,550000.0
2005-08-19 14:57:00,6.952,6.956,6.847,6.942,450000.0
2005-08-19 14:58:00,6.883,6.952,6.843,6.915,400000.0
2005-08-19 14:59:00,6.874,6.946,6.789,6.946,550000.0
2005-08-19 15:00:00,6.853,6.977,6.843,6.868,450000.0
2005-08-19 15:01:00,6.936,6.99,6.873,6.941,450000.0
2005-08-19 15:02:00,6.857,6.992,6.839,6.915,450000.0
2005-08-19 15:03:00,6.927,6.969,6.818,6.969,500000.0
2005-08-19 15:04:00,6.877,6.957,6.825,6.846,550000.0
2005-08-19 15:05:00,6.831,6.931,6.828,6.856,550000.0
2005-08-19 15:06:00,6.922,6.937,6.899,6.899,400000.0
2005-08-19 15:07:00,6.843,6.945,6.81,6.929,350000.0
2005-08-19 15:08:00,6.849,6.986,6.845,6.933,500000.0
2005-08-19 15:09:00,6.95,6.95,6.802,6.822,450000.0
2005-08-19 15:10:00,6.811,6.932,6.773,6.832,400000.0
2005-08-19 15:11:00,6.846,6.943,6.803,6.82,500000.0
2005-08-19 15:12:00,6.894,6.966,6.8,6.847,550000.0
2005-08-19 15:13:00,6.898,6.943,6.848,6.937,400000.0
2005-08-19 15:14:00,6.807,6.929,6.797,6.797,450000.0
2005-08-19 15:15:00,6.806,6.92,6.801,6.866,400000.0
2005-08-19 15:17:00,6.872,6.934,6.804,6.878,450000.0
2005-08-19 15:18:00,6.937,6.937,6.82,6.863,400000.0
2005-08-19 15:19:00,6.875,6.943,6.854,6.893,450000.0
2005-08-19 15:20:00,6.843,6.902,6.82,6.902,400000.0
2005-08-19 15:21:00,6.874,6.919,6.801,6.846,250000.0
2005-08-19 15:22:00,6.89,6.942,6.863,6.887,450000.0
2005-08-19 15:23:00,6.829,6.933,6.829,6.903,400000.0
2005-08-19 15:24:00,6.906,6.933,6.828,6.916,350000.0
2005-08-19 15:25:00,6.922,6.93,6.813,6.888,350000.0
2005-08-19 15:26:00,6.814,6.924,6.814,6.827,550000.0
2005-08-19 15:28:00,6.829,6.911,6.829,6.886,350000.0
2005-08-19 15:29:00,6.894,6.894,6.894,6.894,50000.0
2005-08-19 15:30:00,6.891,6.913,6.801,6.902,450000.0
2005-08-19 15:31:00,6.836,6.914,6.819,6.824,500000.0
2005-08-19 15:32:00,6.834,6.901,6.79,6.9,450000.0
2005-08-19 15:33:00,6.883,6.883,6.777,6.871,400000.0
2005-08-19 15:34:00,6.832,6.958,6.774,6.774,400000.0
2005-08-19 15:35:00,6.851,6.9,6.816,6.845,400000.0
2005-08-19 15:36:00,6.877,6.937,6.818,6.937,550000.0
2005-08-19 15:37:00,6.885,6.918,6.786,6.803,400000.0
2005-08-19 15:38:00,6.854,6.938,6.831,6.831,450000.0
2005-08-19 15:39:00,6.832,6.92,6.802,6.805,300000.0
2005-08-19 15:40:00,6.827,6.939,6.827,6.832,450000.0
2005-08-19 15:41:00,6.797,6.923,6.797,6.886,400000.0
2005-08-19 15:42:00,6.916,6.916,6.802,6.825,350000.0
2005-08-19 15:43:00,6.864,6.939,6.815,6.815,450000.0
2005-08-19 15:44:00,6.929,6.952,6.854,6.924,350000.0
2005-08-19 15:45:00,6.933,6.933,6.837,6.921,450000.0
2005-08-19 15:46:00,6.828,6.935,6.819,6.834,400000.0
2005-08-19 15:47:00,6.898,6.931,6.793,6.805,550000.0
2005-08-19 15:49:00,6.881,6.936,6.87,6.936,350000.0
2005-08-19 15:50:00,6.829,6.935,6.812,6.923,550000.0
2005-08-19 15:51:00,6.876,6.905,6.762,6.795,350000.0
2005-08-19 15:52:00,6.79,6.886,6.768,6.768,350000.0
2005-08-19 15:53:00,6.892,6.942,6.823,6.893,500000.0
2005-08-19 15:54:00,6.913,6.936,6.871,6.936,450000.0
2005-08-19 15:55:00,6.815,6.959,6.815,6.914,500000.0
2005-08-19 15:56:00,6.825,6.968,6.825,6.905,450000.0
2005-08-19 15:57:00,6.869,6.909,6.834,6.876,450000.0
2005-08-19 15:58:00,6.852,6.961,6.85,6.961,500000.0
2005-08-19 15:59:00,6.965,6.965,6.859,6.891,450000.0
2005-08-19 16:00:00,6.953,7.066,6.863,6.951,500000.0
2005-08-19 16:01:00,6.979,6.979,6.855,6.855,400000.0
2005-08-19 16:03:00,6.989,7.018,6.897,6.941,450000.0
2005-08-19 16:04:00,6.834,6.964,6.824,6.938,550000.0
2005-08-19 16:05:00,6.983,6.983,6.844,6.844,350000.0
2005-08-19 16:06:00,6.866,6.963,6.827,6.924,350000.0
2005-08-19 16:07:00,6.883,6.975,6.868,6.868,500000.0
2005-08-19 16:08:00,6.861,6.992,6.861,6.904,550000.0
2005-08-19 16:09:00,6.843,6.967,6.838,6.967,350000.0
2005-08-19 16:10:00,6.951,6.985,6.866,6.966,500000.0
2005-08-19 16:12:00,6.878,6.93,6.844,6.886,350000.0
2005-08-19 16:13:00,6.894,6.978,6.894,6.978,450000.0
2005-08-19 16:14:00,6.964,6.964,6.829,6.89,500000.0
2005-08-19 16:15:00,6.949,6.952,6.817,6.817,350000.0
2005-08-19 16:16:00,6.894,6.958,6.839,6.925,550000.0
2005-08-19 16:17:00,6.929,6.959,6.832,6.832,350000.0
2005-08-19 16:18:00,6.954,6.973,6.836,6.926,400000.0
2005-08-19 16:19:00,6.951,6.967,6.846,6.846,250000.0
2005-08-19 16:20:00,6.954,6.954,6.84,6.845,550000.0
2005-08-19 16:21:00,6.874,6.964,6.825,6.925,500000.0
2005-08-19 16:22:00,6.914,6.916,6.816,6.869,450000.0
2005-08-19 16:24:00,6.918,6.973,6.838,6.969,550000.0
2005-08-19 16:26:00,6.922,6.922,6.793,6.813,550000.0
2005-08-19 16:27:00,6.827,6.959,6.827,6.959,400000.0
2005-08-19 16:29:00,6.861,6.973,6.861,6.973,400000.0
2005-08-19 16:30:00,6.854,6.955,6.836,6.923,550000.0
2005-08-19 16:31:00,6.868,6.943,6.831,6.874,550000.0
2005-08-19 16:32:00,6.967,6.97,6.822,6.865,550000.0
2005-08-19 16:33:00,6.875,6.983,6.864,6.875,350000.0
2005-08-19 16:35:00,6.867,6.958,6.794,6.857,500000.0
2005-08-19 16:37:00,6.959,6.959,6.854,6.874,500000.0
2005-08-19 16:38:00,6.82,6.97,6.82,6.845,450000.0
2005-08-19 16:39:00,6.875,6.96,6.867,6.96,500000.0
2005-08-19 16:40:00,6.971,6.971,6.874,6.874,100000.0
2005-08-19 16:41:00,6.853,6.937,6.853,6.859,350000.0
2005-08-19 16:42:00,6.888,7.014,6.876,6.972,500000.0
2005-08-19 16:43:00,6.823,6.948,6.823,6.874,350000.0
2005-08-19 16:44:00,6.956,6.956,6.829,6.829,400000.0
2005-08-19 16:46:00,6.863,6.917,6.847,6.917,350000.0
2005-08-19 16:47:00,6.872,6.971,6.857,6.857,600000.0
2005-08-19 16:48:00,6.915,6.946,6.844,6.896,500000.0
2005-08-19 16:49:00,6.901,6.941,6.815,6.815,450000.0
2005-08-19 16:50:00,6.902,6.932,6.808,6.927,450000.0
2005-08-19 16:51:00,6.941,6.941,6.812,6.812,400000.0
2005-08-19 16:53:00,6.861,6.951,6.831,6.866,350000.0
2005-08-19 16:54:00,6.864,6.979,6.848,6.848,450000.0
2005-08-19 16:55:00,6.913,6.941,6.827,6.865,550000.0
2005-08-19 16:57:00,6.952,6.952,6.798,6.833,600000.0
2005-08-19 16:59:00,6.857,6.945,6.835,6.838,400000.0
2005-08-19 17:01:00,6.843,6.93,6.786,6.837,500000.0
2005-08-19 17:02:00,6.843,6.925,6.819,6.876,400000.0
2005-08-19 17:03:00,6.861,6.925,6.826,6.89,500000.0
2005-08-19 17:04:00,6.855,6.96,6.816,6.872,350000.0
2005-08-19 17:05:00,6.942,6.944,6.801,6.886,400000.0
2005-08-19 17:06:00,6.931,6.931,6.788,6.883,350000.0
2005-08-19 17:07:00,6.89,6.922,6.79,6.854,500000.0
2005-08-19 17:08:00,6.806,6.977,6.806,6.86,500000.0
2005-08-19 17:09:00,6.921,6.921,6.767,6.836,550000.0
2005-08-19 17:10:00,6.912,6.956,6.85,6.916,350000.0
2005-08-19 17:11:00,6.94,6.944,6.803,6.823,400000.0
2005-08-19 17:12:00,6.9,6.939,6.842,6.854,400000.0
2005-08-19 17:13:00,6.901,6.961,6.824,6.845,450000.0
2005-08-19 17:14:00,6.886,6.963,6.815,6.926,550000.0
2005-08-19 17:15:00,6.823,6.944,6.814,6.87,350000.0
2005-08-19 17:16:00,6.919,6.919,6.819,6.886,450000.0
2005-08-19 17:17:00,6.842,6.94,6.841,6.913,400000.0
2005-08-19 17:18:00,6.879,6.927,6.839,6.927,350000.0
2005-08-19 17:19:00,6.809,6.895,6.808,6.895,450000.0
2005-08-19 17:20:00,6.892,6.951,6.822,6.839,350000.0
2005-08-19 17:21:00,6.942,6.942,6.808,6.822,350000.0
2005-08-19 17:23:00,6.844,6.93,6.827,6.9,550000.0
2005-08-19 17:24:00,6.897,6.899,6.82,6.831,350000.0
2005-08-19 17:25:00,6.904,6.928,6.83,6.928,400000.0
2005-08-19 17:26:00,6.819,6.933,6.819,6.881,450000.0
2005-08-19 17:27:00,6.903,6.941,6.825,6.899,400000.0
2005-08-19 17:28:00,6.832,6.917,6.796,6.796,550000.0
2005-08-19 17:29:00,6.804,6.942,6.804,6.935,500000.0
2005-08-19 17:30:00,6.796,6.956,6.796,6.928,450000.0
2005-08-19 17:31:00,6.881,6.985,6.829,6.896,600000.0
2005-08-19 17:32:00,6.813,6.928,6.79,6.884,400000.0
2005-08-19 17:33:00,6.883,6.919,6.806,6.919,400000.0
2005-08-19 17:34:00,6.885,6.918,6.773,6.918,450000.0
2005-08-19 17:35:00,6.872,6.938,6.813,6.875,500000.0
2005-08-19 17:36:00,6.901,6.945,6.812,6.923,450000.0
2005-08-19 17:37:00,6.927,6.928,6.818,6.892,550000.0
2005-08-19 17:38:00,6.853,6.899,6.809,6.847,400000.0
2005-08-19 17:39:00,6.906,6.912,6.806,6.83,350000.0
2005-08-19 17:40:00,6.838,6.942,6.838,6.922,500000.0
2005-08-19 17:41:00,6.905,6.905,6.799,6.799,300000.0
2005-08-19 17:42:00,6.798,6.941,6.798,6.891,500000.0
2005-08-19 17:43:00,6.937,6.949,6.801,6.83,400000.0
2005-08-19 17:44:00,6.926,6.948,6.847,6.908,450000.0
2005-08-19 17:46:00,6.866,6.909,6.796,6.86,500000.0
2005-08-19 17:47:00,6.915,6.936,6.831,6.873,400000.0
2005-08-19 17:48:00,6.916,6.925,6.825,6.925,400000.0
2005-08-19 17:49:00,6.88,6.917,6.832,6.891,350000.0
2005-08-19 17:50:00,6.914,6.945,6.837,6.837,550000.0
2005-08-19 17:51:00,6.858,6.938,6.797,6.848,550000.0
2005-08-19 17:53:00,6.89,6.949,6.853,6.853,500000.0
2005-08-19 17:54:00,6.841,6.931,6.787,6.931,350000.0
2005-08-19 17:55:00,6.84,6.943,6.835,6.901,350000.0
2005-08-19 17:57:00,6.911,6.931,6.855,6.894,400000.0
2005-08-19 17:58:00,6.891,6.912,6.833,6.876,450000.0
2005-08-19 18:00:00,6.832,6.938,6.832,6.909,350000.0
2005-08-19 18:01:00,6.881,6.939,6.8,6.861,450000.0
2005-08-19 18:02:00,6.832,6.93,6.832,6.907,500000.0
2005-08-19 18:03:00,6.879,6.907,6.836,6.88,350000.0
2005-08-19 18:04:00,6.947,6.958,6.816,6.879,400000.0
2005-08-19 18:05:00,6.9,6.998,6.856,6.969,550000.0
2005-08-19 18:06:00,6.902,6.954,6.819,6.819,450000.0
2005-08-19 18:07:00,6.94,6.94,6.79,6.917,400000.0
2005-08-19 18:08:00,6.886,6.937,6.798,6.903,500000.0
2005-08-19 18:09:00,6.803,6.959,6.803,6.889,400000.0
2005-08-19 18:10:00,6.94,6.94,6.824,6.868,550000.0
2005-08-19 18:11:00,6.832,6.94,6.805,6.906,450000.0
2005-08-19 18:12:00,6.898,6.906,6.815,6.819,500000.0
2005-08-19 18:14:00,6.848,6.951,6.835,6.918,600000.0
2005-08-19 18:15:00,6.895,6.922,6.808,6.922,450000.0
2005-08-19 18:16:00,6.82,6.941,6.799,6.806,650000.0
2005-08-19 18:17:00,6.865,6.932,6.829,6.839,500000.0
2005-08-19 18:18:00,6.873,6.958,6.809,6.809,800000.0
2005-08-19 18:19:00,6.829,6.906,6.812,6.875,550000.0
2005-08-19 18:21:00,6.873,6.976,6.856,6.915,550000.0
2005-08-19 18:22:00,6.832,6.925,6.832,6.857,400000.0
2005-08-19 18:25:00,6.857,6.937,6.818,6.849,500000.0
2005-08-19 18:26:00,6.863,6.936,6.822,6.927,550000.0
2005-08-19 18:27:00,6.863,6.992,6.842,6.895,550000.0
2005-08-19 18:28:00,6.888,6.89,6.775,6.89,350000.0
2005-08-19 18:29:00,6.836,6.924,6.785,6.924,350000.0
2005-08-19 18:30:00,6.896,6.922,6.792,6.872,450000.0
2005-08-19 18:31:00,6.889,6.901,6.802,6.885,350000.0
2005-08-19 18:32:00,6.851,6.921,6.799,6.855,450000.0
2005-08-19 18:33:00,6.858,6.923,6.801,6.855,550000.0
2005-08-19 18:34:00,6.912,6.959,6.852,6.957,400000.0
2005-08-19 18:35:00,6.863,6.938,6.863,6.878,350000.0
2005-08-19 18:36:00,6.847,6.886,6.766,6.878,550000.0
2005-08-19 18:37:00,6.859,6.949,6.853,6.883,500000.0
2005-08-19 18:38:00,6.902,6.908,6.794,6.867,450000.0
2005-08-19 18:39:00,6.907,6.915,6.827,6.901,400000.0
2005-08-19 18:40:00,6.916,6.934,6.817,6.836,500000.0
2005-08-19 18:41:00,6.845,6.912,6.82,6.884,500000.0
2005-08-19 18:42:00,6.869,6.967,6.817,6.855,550000.0
2005-08-19 18:43:00,6.88,6.921,6.795,6.921,400000.0
2005-08-19 18:44:00,6.909,6.98,6.835,6.879,500000.0
2005-08-19 18:45:00,6.839,6.973,6.839,6.911,350000.0
2005-08-19 18:46:00,6.818,6.934,6.798,6.934,350000.0
2005-08-19 18:48:00,6.936,6.936,6.855,6.855,450000.0
2005-08-19 18:49:00,6.893,6.932,6.812,6.932,400000.0
2005-08-19 18:50:00,6.88,6.894,6.797,6.89,350000.0
2005-08-19 18:51:00,6.855,6.938,6.806,6.844,700000.0
2005-08-19 18:52:00,6.892,6.961,6.802,6.934,750000.0
2005-08-19 18:53:00,6.902,6.96,6.872,6.892,700000.0
2005-08-19 18:54:00,6.917,6.979,6.841,6.926,500000.0
2005-08-19 18:57:00,6.939,6.939,6.778,6.898,450000.0
2005-08-19 18:58:00,6.942,6.951,6.869,6.926,350000.0
2005-08-19 18:59:00,6.866,6.937,6.866,6.902,450000.0
2005-08-19 19:00:00,6.87,6.945,6.808,6.945,350000.0
2005-08-19 19:01:00,6.849,6.9,6.804,6.873,500000.0
2005-08-19 19:02:00,6.853,6.906,6.805,6.805,400000.0
2005-08-19 19:03:00,6.91,6.913,6.83,6.831,350000.0
2005-08-19 19:04:00,6.823,6.943,6.823,6.888,250000.0
2005-08-19 19:05:00,6.893,6.918,6.808,6.825,450000.0
2005-08-19 19:06:00,6.913,6.913,6.78,6.912,400000.0
2005-08-19 19:07:00,6.875,6.907,6.805,6.839,400000.0
2005-08-19 19:08:00,6.844,6.939,6.833,6.833,350000.0
2005-08-19 19:09:00,6.833,6.973,6.826,6.883,500000.0
2005-08-19 19:10:00,6.833,6.961,6.815,6.908,350000.0
2005-08-19 19:11:00,6.91,6.917,6.779,6.893,500000.0
2005-08-19 19:12:00,6.856,6.978,6.856,6.938,350000.0
2005-08-19 19:13:00,6.87,6.956,6.821,6.821,350000.0
2005-08-19 19:14:00,6.838,6.936,6.818,6.922,400000.0
2005-08-19 19:15:00,6.859,6.956,6.859,6.952,500000.0
2005-08-19 19:16:00,6.941,6.941,6.878,6.906,350000.0
2005-08-19 19:17:00,6.863,6.923,6.791,6.803,350000.0
2005-08-19 19:19:00,6.933,6.954,6.828,6.954,400000.0
2005-08-19 19:21:00,6.835,6.934,6.829,6.913,450000.0
2005-08-19 19:22:00,6.918,6.925,6.815,6.83,500000.0
2005-08-19 19:23:00,6.94,6.959,6.846,6.846,450000.0
2005-08-19 19:24:00,6.964,6.979,6.896,6.94,550000.0
2005-08-19 19:26:00,6.827,6.932,6.779,6.826,800000.0
2005-08-19 19:27:00,6.876,6.926,6.876,6.915,400000.0
2005-08-19 19:28:00,6.824,6.946,6.824,6.91,850000.0
2005-08-19 19:29:00,6.912,6.944,6.82,6.931,700000.0
2005-08-19 19:33:00,6.916,6.947,6.817,6.856,250000.0
2005-08-19 19:35:00,6.92,6.975,6.841,6.841,350000.0
2005-08-19 19:37:00,6.925,6.925,6.833,6.869,200000.0
2005-08-19 19:41:00,6.933,6.974,6.857,6.974,350000.0
2005-08-19 19:45:00,6.86,6.926,6.812,6.857,350000.0
2005-08-19 19:46:00,6.831,6.878,6.831,6.878,150000.0
2005-08-19 19:48:00,6.924,6.924,6.845,6.881,200000.0
2005-08-19 19:53:00,6.844,6.886,6.844,6.886,100000.0
2005-08-19 19:57:00,6.835,6.975,6.835,6.904,300000.0
2005-08-19 20:07:00,6.925,6.925,6.825,6.865,200000.0
2005-08-19 20:14:00,6.916,6.916,6.815,6.855,200000.0
2005-08-19 20:16:00,6.926,6.926,6.842,6.874,200000.0
2005-08-19 20:17:00,6.92,6.92,6.823,6.895,200000.0
2005-08-19 20:19:00,6.924,6.924,6.84,6.873,200000.0
2005-08-19 20:21:00,6.967,6.967,6.851,6.884,350000.0
2005-08-19 20:23:00,6.833,6.963,6.833,6.963,350000.0
2005-08-19 20:25:00,6.934,6.934,6.791,6.821,250000.0
2005-08-19 20:27:00,6.894,6.944,6.836,6.917,600000.0
2005-08-19 20:28:00,6.877,6.935,6.852,6.915,350000.0
2005-08-19 20:29:00,6.858,6.948,6.858,6.86,300000.0
2005-08-19 20:30:00,6.915,6.962,6.875,6.875,200000.0
2005-08-19 20:31:00,6.853,6.867,6.831,6.831,150000.0
2005-08-19 20:33:00,6.904,6.904,6.801,6.843,250000.0
2005-08-19 20:34:00,6.857,6.925,6.829,6.829,200000.0
2005-08-19 20:37:00,6.92,6.924,6.84,6.887,300000.0
2005-08-19 20:41:00,6.925,6.925,6.833,6.869,200000.0
2005-08-19 20:44:00,6.86,6.969,6.839,6.952,400000.0
2005-08-19 20:51:00,6.899,6.913,6.879,6.913,200000.0
2005-08-19 20:53:00,6.914,6.914,6.83,6.863,200000.0
2005-08-19 20:56:00,6.824,6.977,6.824,6.903,400000.0
2005-08-19 20:57:00,6.871,6.982,6.851,6.97,400000.0
2005-08-19 20:58:00,6.861,6.937,6.833,6.908,350000.0
2005-08-19 20:59:00,6.946,6.955,6.843,6.948,500000.0
2005-08-19 21:03:00,6.948,6.948,6.863,6.895,200000.0
2005-08-19 21:05:00,6.894,6.97,6.857,6.857,200000.0
2005-08-19 21:06:00,6.943,6.943,6.844,6.88,350000.0
2005-08-19 21:07:00,6.909,6.909,6.852,6.855,200000.0
2005-08-19 21:09:00,6.889,6.926,6.826,6.853,500000.0
2005-08-19 21:10:00,6.945,6.945,6.79,6.829,500000.0
2005-08-19 21:17:00,6.925,6.925,6.841,6.874,200000.0
2005-08-19 21:19:00,6.823,6.919,6.794,6.919,350000.0
2005-08-19 21:20:00,6.898,6.917,6.898,6.917,100000.0
2005-08-19 21:24:00,6.928,6.949,6.798,6.808,550000.0
2005-08-19 21:29:00,6.945,6.971,6.855,6.867,450000.0
2005-08-19 21:31:00,6.909,6.911,6.818,6.911,400000.0
2005-08-19 21:32:00,6.869,6.955,6.821,6.943,400000.0
2005-08-19 21:33:00,6.856,6.941,6.825,6.825,400000.0
2005-08-19 21:36:00,6.929,6.953,6.856,6.953,450000.0
2005-08-19 21:38:00,6.889,6.912,6.812,6.856,300000.0
2005-08-19 21:39:00,6.923,6.923,6.871,6.871,200000.0
2005-08-19 21:42:00,6.953,6.964,6.849,6.849,400000.0
2005-08-19 21:43:00,6.848,6.949,6.848,6.887,200000.0
2005-08-19 21:44:00,6.93,6.931,6.836,6.836,150000.0
2005-08-19 21:46:00,6.926,6.972,6.849,6.885,450000.0
2005-08-19 21:47:00,6.972,6.972,6.846,6.846,350000.0
2005-08-19 21:48:00,6.959,6.959,6.885,6.885,200000.0
2005-08-19 21:49:00,6.893,6.92,6.845,6.92,350000.0
2005-08-19 21:52:00,6.907,6.926,6.841,6.926,450000.0
2005-08-19 21:53:00,6.859,6.952,6.82,6.82,350000.0
2005-08-19 21:55:00,6.927,6.927,6.848,6.882,200000.0
2005-08-19 21:58:00,6.956,6.956,6.808,6.922,500000.0
2005-08-19 22:02:00,6.939,6.939,6.86,6.893,200000.0
2005-08-19 22:04:00,6.952,6.958,6.836,6.936,400000.0
2005-08-19 22:07:00,6.88,6.94,6.88,6.94,100000.0
2005-08-19 22:10:00,6.921,6.941,6.84,6.873,300000.0
2005-08-19 22:16:00,6.877,6.936,6.825,6.899,500000.0
2005-08-19 22:17:00,6.838,6.933,6.835,6.908,250000.0
2005-08-19 22:18:00,6.87,6.914,6.855,6.914,150000.0
2005-08-19 22:20:00,6.915,6.951,6.809,6.904,250000.0
2005-08-19 22:21:00,6.875,6.962,6.844,6.962,150000.0
2005-08-19 22:22:00,6.895,6.928,6.802,6.838,400000.0
2005-08-19 22:24:00,6.924,6.946,6.825,6.86,250000.0
2005-08-19 22:27:00,6.832,6.946,6.832,6.907,450000.0
2005-08-19 22:28:00,6.863,6.91,6.863,6.91,100000.0
2005-08-19 22:29:00,6.89,6.901,6.789,6.849,800000.0
2005-08-19 22:31:00,6.859,6.859,6.815,6.818,200000.0
2005-08-19 22:32:00,6.826,6.913,6.815,6.909,250000.0
2005-08-19 22:37:00,6.918,6.956,6.918,6.938,150000.0
2005-08-19 22:43:00,6.883,6.981,6.883,6.892,250000.0
2005-08-19 22:47:00,6.944,6.944,6.86,6.893,200000.0
2005-08-19 22:50:00,6.937,6.937,6.836,6.875,200000.0
2005-08-19 22:54:00,6.916,6.945,6.903,6.945,300000.0
2005-08-21 23:04:00,6.967,6.967,6.853,6.917,500000.0
2005-08-21 23:08:00,6.964,6.964,6.898,6.911,300000.0
2005-08-21 23:15:00,6.935,6.956,6.935,6.956,100000.0
2005-08-21 23:16:00,6.891,6.95,6.891,6.95,200000.0
2005-08-21 23:17:00,6.865,6.954,6.865,6.923,150000.0
2005-08-21 23:24:00,6.851,6.945,6.851,6.945,300000.0
2005-08-21 23:34:00,6.903,6.903,6.901,6.901,100000.0
2005-08-21 23:40:00,6.887,6.958,6.871,6.871,300000.0
2005-08-21 23:56:00,6.922,6.922,6.823,6.863,200000.0
2005-08-21 23:58:00,6.915,6.915,6.815,6.854,200000.0
2005-08-22 00:00:00,7.0,7.12,6.95,7.05,200000.0
2005-08-22 00:04:00,6.926,6.926,6.842,6.874,200000.0
2005-08-22 00:10:00,6.909,6.961,6.909,6.926,150000.0
2005-08-22 00:11:00,6.896,6.925,6.811,6.921,250000.0
2005-08-22 00:14:00,6.864,6.953,6.83,6.832,300000.0
2005-08-22 00:17:00,6.855,6.948,6.8,6.948,300000.0
2005-08-22 00:27:00,6.913,6.913,6.814,6.853,200000.0
2005-08-22 00:48:00,6.963,6.963,6.923,6.923,300000.0
2005-08-22 00:55:00,6.934,6.934,6.85,6.884,200000.0
2005-08-22 01:03:00,6.924,6.924,6.815,6.854,250000.0
2005-08-22 01:04:00,6.892,6.892,6.831,6.831,100000.0
2005-08-22 01:07:00,6.896,6.896,6.796,6.835,200000.0
2005-08-22 01:08:00,6.893,6.93,6.893,6.898,150000.0
2005-08-22 01:14:00,6.895,6.895,6.794,6.834,200000.0
2005-08-22 01:16:00,6.824,6.897,6.824,6.885,250000.0
2005-08-22 01:19:00,6.916,6.916,6.832,6.865,200000.0
2005-08-22 01:21:00,6.879,6.917,6.835,6.835,300000.0
2005-08-22 01:24:00,6.907,6.934,6.81,6.81,450000.0
2005-08-22 01:27:00,6.916,6.916,6.831,6.864,200000.0
2005-08-22 01:32:00,6.929,6.929,6.822,6.822,100000.0
2005-08-22 01:37:00,6.914,6.914,6.831,6.863,200000.0
2005-08-22 01:44:00,6.923,6.923,6.84,6.873,200000.0
2005-08-22 01:53:00,6.916,6.916,6.815,6.855,200000.0
2005-08-22 01:57:00,6.904,6.904,6.805,6.844,200000.0
2005-08-22 02:00:00,6.858,6.925,6.828,6.897,500000.0
2005-08-22 02:01:00,6.943,6.943,6.802,6.802,450000.0
2005-08-22 02:02:00,6.943,6.943,6.825,6.921,450000.0
2005-08-22 02:05:00,6.915,6.919,6.818,6.852,450000.0
2005-08-22 02:07:00,6.856,6.94,6.835,6.87,550000.0
2005-08-22 02:08:00,6.938,6.938,6.811,6.897,750000.0
2005-08-22 02:11:00,6.822,6.912,6.822,6.869,600000.0
2005-08-22 02:12:00,6.92,6.92,6.851,6.851,400000.0
2005-08-22 02:13:00,6.871,6.896,6.794,6.794,700000.0
2005-08-22 02:15:00,6.815,6.923,6.785,6.923,600000.0
2005-08-22 02:17:00,6.935,6.935,6.809,6.908,500000.0
2005-08-22 02:18:00,6.808,6.937,6.808,6.914,500000.0
2005-08-22 02:19:00,6.953,6.99,6.84,6.851,750000.0
2005-08-22 02:20:00,6.875,6.932,6.804,6.839,550000.0
2005-08-22 02:21:00,6.821,6.937,6.81,6.81,450000.0
2005-08-22 02:22:00,6.824,6.924,6.792,6.899,450000.0
2005-08-22 02:23:00,6.95,6.95,6.778,6.897,700000.0
2005-08-22 02:28:00,6.842,6.957,6.842,6.957,350000.0
2005-08-22 02:30:00,6.812,6.936,6.779,6.936,350000.0
2005-08-22 02:31:00,6.861,6.937,6.824,6.937,300000.0
2005-08-22 02:32:00,6.925,6.925,6.824,6.824,100000.0
2005-08-22 02:33:00,6.836,6.949,6.816,6.891,400000.0
2005-08-22 02:34:00,6.946,6.946,6.843,6.907,500000.0
2005-08-22 02:36:00,6.904,6.904,6.834,6.834,100000.0
2005-08-22 02:37:00,6.841,6.918,6.834,6.904,250000.0
2005-08-22 02:39:00,6.858,6.951,6.834,6.834,450000.0
2005-08-22 02:40:00,6.84,6.924,6.84,6.923,400000.0
2005-08-22 02:41:00,6.876,6.915,6.816,6.864,400000.0
2005-08-22 02:42:00,6.842,6.949,6.814,6.874,250000.0
2005-08-22 02:44:00,6.844,6.991,6.844,6.937,750000.0
2005-08-22 02:45:00,6.864,6.966,6.822,6.933,500000.0
2005-08-22 02:47:00,6.901,6.944,6.788,6.839,550000.0
2005-08-22 02:51:00,6.876,6.955,6.821,6.874,350000.0
2005-08-22 02:55:00,6.831,6.938,6.802,6.878,700000.0
2005-08-22 02:57:00,6.903,6.903,6.804,6.843,200000.0
2005-08-22 02:58:00,6.896,6.896,6.896,6.896,50000.0
2005-08-22 03:00:00,6.961,6.971,6.857,6.875,650000.0
2005-08-22 03:01:00,6.879,6.932,6.824,6.922,450000.0
2005-08-22 03:02:00,6.941,6.955,6.856,6.905,500000.0
2005-08-22 03:04:00,6.915,6.949,6.823,6.848,450000.0
2005-08-22 03:05:00,6.878,6.957,6.836,6.868,350000.0
2005-08-22 03:07:00,6.831,6.936,6.808,6.854,500000.0
2005-08-22 03:08:00,6.915,6.957,6.833,6.92,250000.0
2005-08-22 03:09:00,6.879,6.952,6.834,6.864,550000.0
2005-08-22 03:10:00,6.829,6.966,6.829,6.851,550000.0
2005-08-22 03:12:00,6.845,6.941,6.845,6.941,250000.0
2005-08-22 03:14:00,6.95,6.95,6.839,6.941,500000.0
2005-08-22 03:15:00,6.866,6.97,6.866,6.938,600000.0
2005-08-22 03:19:00,6.885,6.903,6.793,6.799,500000.0
2005-08-22 03:20:00,6.921,6.954,6.814,6.814,550000.0
2005-08-22 03:21:00,6.874,6.929,6.786,6.929,400000.0
2005-08-22 03:22:00,6.864,6.948,6.814,6.912,400000.0
2005-08-22 03:24:00,6.935,6.935,6.811,6.846,500000.0
2005-08-22 03:26:00,6.846,6.963,6.842,6.909,550000.0
2005-08-22 03:27:00,6.829,6.912,6.813,6.912,800000.0
2005-08-22 03:28:00,6.907,6.945,6.821,6.907,650000.0
2005-08-22 03:31:00,6.902,6.913,6.784,6.913,700000.0
2005-08-22 03:32:00,6.904,6.914,6.808,6.89,550000.0
2005-08-22 03:34:00,6.817,6.938,6.817,6.903,250000.0
2005-08-22 03:35:00,6.923,6.923,6.817,6.908,400000.0
2005-08-22 03:37:00,6.891,6.93,6.804,6.904,450000.0
2005-08-22 03:38:00,6.855,6.927,6.824,6.824,450000.0
2005-08-22 03:39:00,6.917,6.917,6.813,6.902,450000.0
2005-08-22 03:43:00,6.787,6.931,6.775,6.815,400000.0
2005-08-22 03:44:00,6.874,6.894,6.831,6.831,350000.0
2005-08-22 03:45:00,6.845,6.876,6.794,6.862,400000.0
2005-08-22 03:46:00,6.838,6.941,6.838,6.906,450000.0
2005-08-22 03:47:00,6.933,6.955,6.823,6.873,250000.0
2005-08-22 03:48:00,6.903,6.903,6.8,6.8,350000.0
2005-08-22 03:50:00,6.801,6.884,6.793,6.884,500000.0
2005-08-22 03:51:00,6.876,6.909,6.8,6.894,350000.0
2005-08-22 03:52:00,6.904,6.929,6.826,6.848,450000.0
2005-08-22 03:54:00,6.898,6.898,6.898,6.898,50000.0
2005-08-22 03:55:00,6.935,6.935,6.885,6.885,500000.0
2005-08-22 03:56:00,6.782,6.945,6.763,6.799,500000.0
2005-08-22 03:57:00,6.847,6.967,6.829,6.901,350000.0
2005-08-22 03:58:00,6.93,6.93,6.806,6.806,850000.0
2005-08-22 04:02:00,6.931,6.931,6.812,6.845,350000.0
2005-08-22 04:03:00,6.931,6.931,6.821,6.913,150000.0
2005-08-22 04:04:00,6.894,6.911,6.822,6.896,400000.0
2005-08-22 04:05:00,6.816,6.963,6.816,6.841,350000.0
2005-08-22 04:08:00,6.837,6.891,6.793,6.833,450000.0
2005-08-22 04:16:00,6.85,6.916,6.803,6.834,350000.0
2005-08-22 04:17:00,6.809,6.911,6.804,6.909,350000.0
2005-08-22 04:19:00,6.877,6.932,6.844,6.911,300000.0
2005-08-22 04:20:00,6.926,6.926,6.858,6.864,400000.0
2005-08-22 04:25:00,6.879,6.974,6.817,6.849,550000.0
2005-08-22 04:26:00,6.924,6.924,6.789,6.824,550000.0
2005-08-22 04:27:00,6.799,6.927,6.799,6.927,500000.0
2005-08-22 04:28:00,6.842,6.932,6.807,6.827,400000.0
2005-08-22 04:29:00,6.806,6.899,6.792,6.822,400000.0
2005-08-22 04:30:00,6.844,6.906,6.794,6.85,750000.0
2005-08-22 04:31:00,6.833,6.908,6.776,6.873,400000.0
2005-08-22 04:33:00,6.882,6.93,6.774,6.899,800000.0
2005-08-22 04:34:00,6.886,6.886,6.766,6.861,550000.0
2005-08-22 04:36:00,6.82,6.932,6.806,6.932,450000.0
2005-08-22 04:38:00,6.895,6.944,6.829,6.936,350000.0
2005-08-22 04:39:00,6.796,6.933,6.786,6.897,650000.0
2005-08-22 04:40:00,6.838,6.945,6.838,6.937,800000.0
2005-08-22 04:41:00,6.931,6.931,6.845,6.866,450000.0
2005-08-22 04:42:00,6.892,6.892,6.828,6.828,150000.0
2005-08-22 04:43:00,6.907,6.907,6.83,6.831,250000.0
2005-08-22 04:45:00,6.899,6.975,6.851,6.917,500000.0
2005-08-22 04:46:00,6.933,6.933,6.821,6.869,200000.0
2005-08-22 04:48:00,6.897,6.927,6.821,6.911,400000.0
2005-08-22 04:49:00,6.873,6.889,6.808,6.845,550000.0
2005-08-22 04:50:00,6.806,6.902,6.8,6.821,500000.0
2005-08-22 04:52:00,6.933,6.933,6.817,6.901,550000.0
2005-08-22 04:53:00,6.827,6.928,6.8,6.844,500000.0
2005-08-22 04:54:00,6.936,6.94,6.805,6.909,500000.0
2005-08-22 04:55:00,6.894,6.935,6.848,6.892,450000.0
2005-08-22 04:58:00,6.815,6.909,6.815,6.855,150000.0
2005-08-22 05:00:00,6.853,6.909,6.821,6.909,200000.0
2005-08-22 05:01:00,6.836,6.903,6.836,6.9,150000.0
2005-08-22 05:04:00,6.821,6.821,6.799,6.799,150000.0
2005-08-22 05:07:00,6.863,6.863,6.83,6.841,150000.0
2005-08-22 05:08:00,6.814,6.916,6.814,6.872,550000.0
2005-08-22 05:09:00,6.943,6.943,6.898,6.898,300000.0
2005-08-22 05:10:00,6.877,6.916,6.808,6.843,350000.0
2005-08-22 05:15:00,6.883,6.883,6.783,6.823,200000.0
2005-08-22 05:18:00,6.897,6.897,6.812,6.845,200000.0
2005-08-22 05:19:00,6.912,6.912,6.834,6.906,150000.0
2005-08-22 05:21:00,6.871,6.873,6.871,6.873,100000.0
2005-08-22 05:26:00,6.901,6.93,6.821,6.908,350000.0
2005-08-22 05:27:00,6.889,6.931,6.805,6.896,450000.0
2005-08-22 05:29:00,6.923,6.952,6.818,6.908,500000.0
2005-08-22 05:31:00,6.839,6.922,6.783,6.894,650000.0
2005-08-22 05:32:00,6.893,6.983,6.8,6.892,600000.0
2005-08-22 05:33:00,6.867,6.955,6.818,6.819,750000.0
2005-08-22 05:36:00,6.889,6.921,6.78,6.825,450000.0
2005-08-22 05:37:00,6.877,6.929,6.848,6.848,200000.0
2005-08-22 05:38:00,6.856,6.934,6.823,6.905,450000.0
2005-08-22 05:39:00,6.84,6.936,6.82,6.85,350000.0
2005-08-22 05:41:00,6.89,6.931,6.84,6.931,150000.0
2005-08-22 05:42:00,6.85,6.859,6.823,6.823,150000.0
2005-08-22 05:43:00,6.902,6.902,6.798,6.798,350000.0
2005-08-22 05:44:00,6.928,6.936,6.838,6.936,200000.0
2005-08-22 05:46:00,6.861,6.925,6.789,6.925,400000.0
2005-08-22 05:47:00,6.887,6.931,6.782,6.931,400000.0
2005-08-22 05:48:00,6.846,6.914,6.819,6.888,400000.0
2005-08-22 05:51:00,6.883,6.911,6.85,6.901,550000.0
2005-08-22 05:52:00,6.851,6.942,6.807,6.85,850000.0
2005-08-22 05:53:00,6.905,6.934,6.811,6.889,500000.0
2005-08-22 05:56:00,6.927,6.934,6.845,6.906,350000.0
2005-08-22 05:59:00,6.874,6.934,6.874,6.897,400000.0
2005-08-22 06:00:00,6.88,6.937,6.805,6.936,700000.0
2005-08-22 06:04:00,6.883,6.945,6.785,6.846,400000.0
2005-08-22 06:07:00,6.906,6.906,6.821,6.854,200000.0
2005-08-22 06:10:00,6.91,6.914,6.91,6.914,150000.0
2005-08-22 06:15:00,6.893,6.924,6.789,6.924,400000.0
2005-08-22 06:17:00,6.895,6.895,6.796,6.834,200000.0
2005-08-22 06:19:00,6.898,6.898,6.841,6.888,350000.0
2005-08-22 06:20:00,6.816,6.927,6.803,6.883,500000.0
2005-08-22 06:21:00,6.854,6.912,6.806,6.865,450000.0
2005-08-22 06:22:00,6.898,6.942,6.836,6.919,450000.0
2005-08-22 06:23:00,6.907,6.921,6.818,6.823,400000.0
2005-08-22 06:25:00,6.891,6.891,6.811,6.811,150000.0
2005-08-22 06:28:00,6.903,6.903,6.824,6.856,250000.0
2005-08-22 06:29:00,6.889,6.889,6.826,6.826,100000.0
2005-08-22 06:35:00,6.899,6.978,6.848,6.922,800000.0
2005-08-22 06:36:00,6.863,6.933,6.828,6.828,500000.0
2005-08-22 06:42:00,6.901,6.916,6.869,6.909,350000.0
2005-08-22 06:50:00,6.91,6.937,6.898,6.898,200000.0
2005-08-22 06:51:00,6.938,6.938,6.883,6.883,200000.0
2005-08-22 06:55:00,6.893,6.989,6.823,6.86,550000.0
2005-08-22 06:56:00,6.817,6.937,6.791,6.865,350000.0
2005-08-22 06:57:00,6.879,6.931,6.803,6.871,400000.0
2005-08-22 06:58:00,6.823,6.906,6.801,6.834,300000.0
2005-08-22 06:59:00,6.907,6.912,6.817,6.833,350000.0
2005-08-22 07:05:00,6.905,6.905,6.813,6.849,200000.0
2005-08-22 07:07:00,6.906,6.906,6.827,6.849,400000.0
2005-08-22 07:08:00,6.831,6.955,6.831,6.889,400000.0
2005-08-22 07:10:00,6.828,6.941,6.818,6.941,450000.0
2005-08-22 07:11:00,6.882,6.94,6.882,6.917,150000.0
2005-08-22 07:16:00,6.826,6.943,6.821,6.943,300000.0
2005-08-22 07:17:00,6.836,6.895,6.797,6.895,400000.0
2005-08-22 07:18:00,6.901,6.908,6.844,6.902,400000.0
2005-08-22 07:19:00,6.907,6.907,6.818,6.818,100000.0
2005-08-22 07:21:00,6.872,6.918,6.802,6.858,750000.0
2005-08-22 07:22:00,6.905,7.006,6.845,6.966,650000.0
2005-08-22 07:25:00,6.943,6.943,6.828,6.93,350000.0
2005-08-22 07:26:00,6.865,6.931,6.836,6.843,400000.0
2005-08-22 07:27:00,6.845,6.86,6.845,6.86,100000.0
2005-08-22 07:38:00,6.916,6.916,6.809,6.88,400000.0
2005-08-22 07:39:00,6.903,6.908,6.814,6.908,350000.0
2005-08-22 07:41:00,6.885,6.885,6.767,6.767,250000.0
2005-08-22 07:42:00,6.903,6.903,6.797,6.797,100000.0
2005-08-22 07:47:00,6.884,6.894,6.807,6.894,150000.0
2005-08-22 07:49:00,6.816,6.938,6.816,6.891,450000.0
2005-08-22 07:50:00,6.828,6.934,6.828,6.885,500000.0
2005-08-22 07:51:00,6.84,6.932,6.828,6.926,600000.0
2005-08-22 07:52:00,6.932,6.932,6.814,6.814,150000.0
2005-08-22 07:54:00,6.897,6.897,6.79,6.848,250000.0
2005-08-22 07:55:00,6.901,6.901,6.805,6.854,350000.0
2005-08-22 07:56:00,6.865,6.924,6.811,6.811,250000.0
2005-08-22 07:58:00,6.901,6.901,6.901,6.901,50000.0
2005-08-22 08:02:00,6.822,6.937,6.808,6.859,750000.0
2005-08-22 08:03:00,6.822,6.925,6.822,6.911,450000.0
2005-08-22 08:07:00,6.913,6.913,6.791,6.893,500000.0
2005-08-22 08:08:00,6.858,6.941,6.824,6.825,650000.0
2005-08-22 08:09:00,6.848,6.906,6.801,6.84,500000.0
2005-08-22 08:10:00,6.914,6.943,6.837,6.837,500000.0
2005-08-22 08:11:00,6.82,6.945,6.82,6.835,500000.0
2005-08-22 08:12:00,6.939,6.939,6.838,6.838,100000.0
2005-08-22 08:13:00,6.916,6.928,6.798,6.822,400000.0
2005-08-22 08:14:00,6.823,6.942,6.819,6.897,400000.0
2005-08-22 08:16:00,6.854,6.93,6.831,6.88,450000.0
2005-08-22 08:17:00,6.838,6.938,6.838,6.915,650000.0
2005-08-22 08:18:00,6.898,6.988,6.85,6.898,550000.0
2005-08-22 08:19:00,6.836,6.91,6.836,6.863,400000.0
2005-08-22 08:23:00,6.82,6.92,6.784,6.919,450000.0
2005-08-22 08:25:00,6.826,6.968,6.826,6.937,350000.0
2005-08-22 08:26:00,6.914,6.914,6.801,6.91,500000.0
2005-08-22 08:27:00,6.853,6.912,6.853,6.912,250000.0
2005-08-22 08:28:00,6.92,6.938,6.829,6.902,450000.0
2005-08-22 08:30:00,6.909,6.926,6.838,6.889,400000.0
2005-08-22 08:31:00,6.831,6.934,6.831,6.867,400000.0
2005-08-22 08:32:00,6.908,6.935,6.823,6.883,550000.0
2005-08-22 08:33:00,6.907,6.925,6.792,6.89,400000.0
2005-08-22 08:34:00,6.84,6.907,6.816,6.838,450000.0
2005-08-22 08:35:00,6.812,6.891,6.812,6.891,100000.0
2005-08-22 08:37:00,6.876,6.926,6.826,6.884,250000.0
2005-08-22 08:38:00,6.899,6.926,6.799,6.824,650000.0
2005-08-22 08:39:00,6.852,6.888,6.779,6.779,400000.0
2005-08-22 08:40:00,6.867,6.921,6.837,6.886,450000.0
2005-08-22 08:44:00,6.844,6.892,6.837,6.887,350000.0
2005-08-22 08:47:00,6.903,6.941,6.814,6.857,550000.0
2005-08-22 08:48:00,6.802,6.861,6.802,6.838,450000.0
2005-08-22 08:49:00,6.928,6.928,6.83,6.882,400000.0
2005-08-22 08:50:00,6.846,6.937,6.788,6.885,350000.0
2005-08-22 08:51:00,6.876,6.909,6.808,6.858,350000.0
2005-08-22 08:54:00,6.931,6.943,6.855,6.855,350000.0
2005-08-22 08:55:00,6.842,6.917,6.763,6.917,500000.0
2005-08-22 09:00:00,6.906,6.986,6.841,6.841,550000.0
2005-08-22 09:01:00,6.82,6.859,6.82,6.859,100000.0
2005-08-22 09:02:00,6.797,6.896,6.797,6.833,550000.0
2005-08-22 09:03:00,6.919,6.949,6.823,6.825,500000.0
2005-08-22 09:06:00,6.884,6.928,6.809,6.856,350000.0
2005-08-22 09:08:00,6.933,6.933,6.876,6.876,100000.0
2005-08-22 09:09:00,6.827,6.939,6.826,6.826,450000.0
2005-08-22 09:11:00,6.911,6.911,6.802,6.844,550000.0
2005-08-22 09:12:00,6.914,6.969,6.849,6.849,550000.0
2005-08-22 09:13:00,6.865,6.939,6.832,6.939,450000.0
2005-08-22 09:14:00,6.9,6.943,6.849,6.849,500000.0
2005-08-22 09:15:00,6.864,6.932,6.839,6.899,350000.0
2005-08-22 09:16:00,6.858,6.94,6.805,6.839,350000.0
2005-08-22 09:18:00,6.908,6.944,6.831,6.901,400000.0
2005-08-22 09:23:00,6.838,6.936,6.799,6.902,450000.0
2005-08-22 09:31:00,6.899,6.899,6.813,6.88,400000.0
2005-08-22 09:35:00,6.821,6.93,6.821,6.93,350000.0
2005-08-22 09:37:00,6.896,6.952,6.802,6.913,400000.0
2005-08-22 09:38:00,6.859,6.936,6.806,6.919,450000.0
2005-08-22 09:42:00,6.906,6.928,6.831,6.848,400000.0
2005-08-22 09:45:00,6.804,6.927,6.804,6.927,100000.0
2005-08-22 09:48:00,6.945,6.945,6.807,6.853,450000.0
2005-08-22 09:49:00,6.893,6.951,6.828,6.865,350000.0
2005-08-22 09:50:00,6.853,6.96,6.811,6.826,500000.0
2005-08-22 09:51:00,6.915,6.919,6.825,6.849,350000.0
2005-08-22 09:59:00,6.84,6.916,6.785,6.916,450000.0
2005-08-22 10:03:00,6.894,6.92,6.812,6.833,400000.0
2005-08-22 10:04:00,6.905,6.945,6.851,6.872,400000.0
2005-08-22 10:05:00,6.837,6.993,6.837,6.958,400000.0
2005-08-22 10:06:00,6.866,6.925,6.797,6.925,450000.0
2005-08-22 10:07:00,6.863,6.906,6.799,6.833,400000.0
2005-08-22 10:11:00,6.955,7.007,6.842,6.842,500000.0
2005-08-22 10:12:00,6.921,6.921,6.789,6.869,350000.0
2005-08-22 10:13:00,6.852,6.922,6.794,6.814,500000.0
2005-08-22 10:14:00,6.881,6.947,6.811,6.947,450000.0
2005-08-22 10:15:00,6.936,6.936,6.813,6.886,350000.0
2005-08-22 10:16:00,6.812,6.949,6.812,6.9,400000.0
2005-08-22 10:17:00,6.871,6.903,6.808,6.821,400000.0
2005-08-22 10:18:00,6.811,6.995,6.811,6.957,450000.0
2005-08-22 10:19:00,6.849,6.938,6.811,6.877,400000.0
2005-08-22 10:22:00,6.786,6.909,6.786,6.834,400000.0
2005-08-22 10:24:00,6.938,6.951,6.801,6.951,900000.0
2005-08-22 10:34:00,6.942,6.942,6.793,6.891,500000.0
2005-08-22 10:35:00,6.831,6.939,6.827,6.867,400000.0
2005-08-22 10:36:00,6.843,6.937,6.809,6.837,500000.0
2005-08-22 10:37:00,6.943,6.943,6.808,6.855,400000.0
2005-08-22 10:38:00,6.801,6.921,6.801,6.909,400000.0
2005-08-22 10:39:00,6.932,6.959,6.816,6.816,650000.0
2005-08-22 10:41:00,6.894,6.894,6.773,6.773,350000.0
2005-08-22 10:42:00,6.897,6.962,6.821,6.915,750000.0
2005-08-22 10:44:00,6.895,6.956,6.803,6.922,900000.0
2005-08-22 10:48:00,6.875,6.979,6.844,6.955,450000.0
2005-08-22 10:51:00,6.908,6.94,6.781,6.915,550000.0
2005-08-22 10:56:00,6.879,6.942,6.798,6.936,400000.0
2005-08-22 10:57:00,6.906,6.945,6.838,6.919,450000.0
2005-08-22 10:58:00,6.841,6.969,6.824,6.878,350000.0
2005-08-22 10:59:00,6.927,6.948,6.803,6.803,450000.0
2005-08-22 11:02:00,6.946,6.946,6.82,6.879,400000.0
2005-08-22 11:04:00,6.937,6.939,6.836,6.931,400000.0
2005-08-22 11:07:00,6.863,6.906,6.791,6.904,450000.0
2005-08-22 11:08:00,6.845,6.96,6.827,6.95,350000.0
2005-08-22 11:12:00,6.927,6.958,6.841,6.91,550000.0
2005-08-22 11:14:00,6.856,6.94,6.814,6.933,400000.0
2005-08-22 11:16:00,6.862,6.92,6.843,6.92,500000.0
2005-08-22 11:20:00,6.915,6.969,6.852,6.877,400000.0
2005-08-22 11:21:00,6.947,6.947,6.811,6.914,450000.0
2005-08-22 11:23:00,6.812,6.932,6.812,6.828,500000.0
2005-08-22 11:31:00,6.932,6.955,6.856,6.913,350000.0
2005-08-22 11:33:00,6.829,6.977,6.829,6.881,350000.0
2005-08-22 11:34:00,6.91,6.912,6.85,6.912,250000.0
2005-08-22 11:35:00,6.912,6.95,6.818,6.884,450000.0
2005-08-22 11:36:00,6.852,6.949,6.809,6.868,550000.0
2005-08-22 11:38:00,6.895,6.925,6.829,6.916,400000.0
2005-08-22 11:39:00,6.866,6.962,6.829,6.861,350000.0
2005-08-22 11:40:00,6.868,6.926,6.847,6.887,400000.0
2005-08-22 11:41:00,6.823,6.913,6.823,6.864,350000.0
2005-08-22 11:42:00,6.81,6.918,6.81,6.915,350000.0
2005-08-22 11:43:00,6.942,6.947,6.845,6.947,350000.0
2005-08-22 11:44:00,6.952,6.959,6.812,6.911,450000.0
2005-08-22 11:45:00,6.831,6.906,6.803,6.906,550000.0
2005-08-22 11:46:00,6.909,6.947,6.824,6.85,400000.0
2005-08-22 11:47:00,6.887,6.938,6.787,6.896,500000.0
2005-08-22 11:49:00,6.911,6.942,6.828,6.884,350000.0
2005-08-22 11:50:00,6.894,6.951,6.836,6.951,350000.0
2005-08-22 11:53:00,6.824,6.945,6.824,6.857,400000.0
2005-08-22 11:54:00,6.949,6.949,6.824,6.903,550000.0
2005-08-22 11:59:00,6.935,6.975,6.84,6.886,450000.0
2005-08-22 12:00:00,6.911,6.914,6.818,6.818,350000.0
2005-08-22 12:01:00,6.938,6.94,6.83,6.858,500000.0
2005-08-22 12:12:00,6.801,6.937,6.801,6.842,350000.0
2005-08-22 12:13:00,6.894,6.919,6.798,6.886,400000.0
2005-08-22 12:17:00,6.912,6.949,6.898,6.93,400000.0
2005-08-22 12:21:00,6.907,6.951,6.833,6.913,500000.0
2005-08-22 12:24:00,6.931,6.931,6.809,6.894,600000.0
2005-08-22 12:27:00,6.917,6.974,6.837,6.917,550000.0
2005-08-22 12:29:00,6.926,6.981,6.832,6.833,500000.0
2005-08-22 12:32:00,6.787,6.926,6.787,6.837,300000.0
2005-08-22 12:33:00,6.937,6.937,6.805,6.805,250000.0
2005-08-22 12:36:00,6.959,6.979,6.856,6.927,350000.0
2005-08-22 12:37:00,6.918,6.918,6.802,6.824,500000.0
2005-08-22 12:40:00,6.871,6.946,6.812,6.858,450000.0
2005-08-22 12:44:00,6.874,6.921,6.77,6.799,450000.0
2005-08-22 12:46:00,6.805,6.949,6.805,6.808,500000.0
2005-08-22 12:47:00,6.838,6.915,6.777,6.852,350000.0
2005-08-22 12:50:00,6.877,6.916,6.82,6.831,400000.0
2005-08-22 12:51:00,6.82,6.944,6.811,6.944,500000.0
2005-08-22 12:52:00,6.87,6.949,6.837,6.921,500000.0
2005-08-22 12:53:00,6.819,6.932,6.819,6.905,500000.0
2005-08-22 12:55:00,6.89,6.955,6.871,6.955,450000.0
2005-08-22 12:56:00,6.907,6.949,6.823,6.843,450000.0
2005-08-22 13:00:00,6.92,6.936,6.814,6.864,500000.0
2005-08-22 13:01:00,6.808,6.975,6.808,6.916,400000.0
2005-08-22 13:02:00,6.836,6.927,6.831,6.872,400000.0
2005-08-22 13:05:00,6.802,6.913,6.802,6.911,400000.0
2005-08-22 13:06:00,6.957,6.967,6.819,6.93,450000.0
2005-08-22 13:07:00,6.945,6.967,6.806,6.883,500000.0
2005-08-22 13:08:00,6.843,6.943,6.819,6.819,400000.0
2005-08-22 13:09:00,6.949,6.949,6.83,6.836,450000.0
2005-08-22 13:10:00,6.893,6.924,6.809,6.812,500000.0
2005-08-22 13:11:00,6.816,6.91,6.81,6.899,400000.0
2005-08-22 13:12:00,6.93,6.962,6.846,6.846,550000.0
2005-08-22 13:13:00,6.942,6.942,6.788,6.903,450000.0
2005-08-22 13:14:00,6.819,6.949,6.819,6.936,350000.0
2005-08-22 13:15:00,6.87,6.954,6.81,6.908,400000.0
2005-08-22 13:16:00,6.91,6.91,6.794,6.9,350000.0
2005-08-22 13:17:00,6.946,6.968,6.878,6.956,450000.0
2005-08-22 13:18:00,6.789,6.95,6.789,6.93,400000.0
2005-08-22 13:20:00,6.85,6.912,6.822,6.877,500000.0
2005-08-22 13:21:00,6.813,6.929,6.811,6.811,350000.0
2005-08-22 13:22:00,6.843,6.984,6.837,6.857,400000.0
2005-08-22 13:23:00,6.851,6.929,6.801,6.821,350000.0
2005-08-22 13:24:00,6.921,6.951,6.837,6.865,450000.0
2005-08-22 13:25:00,6.932,6.953,6.869,6.953,350000.0
2005-08-22 13:26:00,6.868,6.936,6.814,6.871,550000.0
2005-08-22 13:27:00,6.867,6.957,6.867,6.932,500000.0
2005-08-22 13:28:00,6.932,6.97,6.846,6.875,400000.0
2005-08-22 13:29:00,6.954,6.959,6.811,6.921,350000.0
2005-08-22 13:30:00,6.956,6.956,6.823,6.843,450000.0
2005-08-22 13:31:00,6.82,6.922,6.819,6.922,450000.0
2005-08-22 13:32:00,6.869,6.961,6.823,6.823,500000.0
2005-08-22 13:34:00,6.827,6.965,6.827,6.851,350000.0
2005-08-22 13:36:00,6.884,6.955,6.816,6.912,450000.0
2005-08-22 13:40:00,6.926,6.952,6.824,6.942,350000.0
2005-08-22 13:42:00,6.921,6.921,6.796,6.888,350000.0
2005-08-22 13:43:00,6.945,7.003,6.867,6.935,500000.0
2005-08-22 13:49:00,6.801,6.927,6.801,6.895,350000.0
2005-08-22 13:50:00,6.872,6.913,6.841,6.85,450000.0
2005-08-22 13:52:00,6.953,6.953,6.821,6.921,350000.0
2005-08-22 13:53:00,6.844,6.944,6.798,6.862,450000.0
2005-08-22 13:54:00,6.892,6.961,6.845,6.946,400000.0
2005-08-22 13:55:00,6.907,6.949,6.882,6.911,350000.0
2005-08-22 13:56:00,6.926,6.937,6.801,6.801,400000.0
2005-08-22 13:57:00,6.881,6.97,6.847,6.847,400000.0
2005-08-22 13:58:00,6.802,6.94,6.802,6.94,350000.0
2005-08-22 13:59:00,6.951,6.96,6.869,6.96,300000.0
2005-08-22 14:00:00,6.917,6.936,6.828,6.878,350000.0
2005-08-22 14:01:00,6.907,6.951,6.842,6.951,400000.0
2005-08-22 14:02:00,6.957,6.965,6.847,6.914,350000.0
2005-08-22 14:04:00,6.85,6.973,6.85,6.972,350000.0
2005-08-22 14:05:00,6.967,6.967,6.868,6.868,100000.0
2005-08-22 14:06:00,6.937,6.957,6.839,6.942,350000.0
2005-08-22 14:08:00,6.896,6.948,6.846,6.908,400000.0
2005-08-22 14:15:00,6.828,6.97,6.828,6.878,500000.0
2005-08-22 14:20:00,6.871,6.965,6.871,6.879,350000.0
2005-08-22 14:21:00,6.88,6.991,6.873,6.911,450000.0
2005-08-22 14:22:00,6.937,6.97,6.831,6.97,450000.0
2005-08-22 14:23:00,6.888,6.973,6.878,6.899,400000.0
2005-08-22 14:24:00,6.969,6.974,6.898,6.971,400000.0
2005-08-22 14:25:00,6.881,6.942,6.856,6.877,350000.0
2005-08-22 14:26:00,6.902,7.005,6.848,6.987,350000.0
2005-08-22 14:27:00,6.943,7.012,6.861,7.012,400000.0
2005-08-22 14:28:00,6.998,7.005,6.912,6.96,400000.0
2005-08-22 14:29:00,6.968,7.021,6.892,6.976,350000.0
2005-08-22 14:30:00,6.94,7.042,6.904,6.904,550000.0
2005-08-22 14:31:00,6.922,7.002,6.896,6.993,400000.0
2005-08-22 14:32:00,6.989,6.989,6.897,6.94,500000.0
2005-08-22 14:33:00,6.946,7.027,6.889,6.947,500000.0
2005-08-22 14:34:00,6.973,7.016,6.892,6.892,450000.0
2005-08-22 14:35:00,6.987,7.009,6.939,6.939,350000.0
2005-08-22 14:36:00,6.981,7.002,6.893,7.002,400000.0
2005-08-22 14:37:00,6.932,7.026,6.905,7.026,550000.0
2005-08-22 14:38:00,6.979,7.022,6.935,6.99,400000.0
2005-08-22 14:39:00,7.004,7.057,6.896,6.91,500000.0
2005-08-22 14:40:00,6.935,6.972,6.879,6.922,400000.0
2005-08-22 14:41:00,6.904,7.011,6.893,6.967,550000.0
2005-08-22 14:42:00,6.884,6.989,6.879,6.974,400000.0
2005-08-22 14:43:00,6.976,7.009,6.881,7.009,500000.0
2005-08-22 14:44:00,6.904,6.964,6.863,6.964,450000.0
2005-08-22 14:45:00,6.963,7.002,6.911,6.977,400000.0
2005-08-22 14:46:00,6.996,7.034,6.936,6.936,350000.0
2005-08-22 14:47:00,6.961,7.002,6.877,6.983,350000.0
2005-08-22 14:48:00,6.976,6.997,6.898,6.981,400000.0
2005-08-22 14:49:00,7.001,7.001,6.866,6.868,500000.0
2005-08-22 14:51:00,6.998,7.009,6.904,6.966,350000.0
2005-08-22 14:52:00,7.017,7.019,6.926,6.953,450000.0
2005-08-22 14:54:00,6.88,7.04,6.88,6.924,550000.0
2005-08-22 14:55:00,6.964,6.981,6.873,6.873,450000.0
2005-08-22 14:56:00,6.961,6.983,6.843,6.975,550000.0
2005-08-22 14:57:00,6.99,6.995,6.879,6.995,450000.0
2005-08-22 14:58:00,6.95,7.019,6.909,6.974,400000.0
2005-08-22 14:59:00,6.927,7.005,6.852,7.005,550000.0
2005-08-22 15:00:00,6.903,7.025,6.903,6.925,450000.0
2005-08-22 15:01:00,6.984,7.004,6.896,6.99,450000.0
2005-08-22 15:02:00,6.893,7.02,6.889,6.968,450000.0
2005-08-22 15:03:00,6.992,7.035,6.898,7.027,500000.0
2005-08-22 15:04:00,6.941,7.068,6.932,6.944,550000.0
2005-08-22 15:05:00,6.926,7.02,6.918,6.938,550000.0
2005-08-22 15:06:00,6.999,7.009,6.974,6.974,400000.0
2005-08-22 15:07:00,6.923,7.027,6.888,6.983,350000.0
2005-08-22 15:10:00,6.932,7.018,6.878,6.927,400000.0
2005-08-22 15:11:00,6.937,7.035,6.905,6.925,500000.0
2005-08-22 15:12:00,7.001,7.012,6.894,6.917,250000.0
2005-08-22 15:14:00,6.997,7.025,6.889,6.989,550000.0
2005-08-22 15:15:00,6.878,6.975,6.838,6.936,400000.0
2005-08-22 15:16:00,6.922,6.994,6.922,6.977,500000.0
2005-08-22 15:17:00,6.964,7.024,6.892,6.963,450000.0
2005-08-22 15:20:00,6.931,6.99,6.893,6.99,400000.0
2005-08-22 15:21:00,6.962,7.017,6.895,7.01,400000.0
2005-08-22 15:22:00,6.963,7.003,6.923,6.963,450000.0
2005-08-22 15:23:00,6.918,7.018,6.918,6.984,400000.0
2005-08-22 15:24:00,7.0,7.023,6.929,7.01,350000.0
2005-08-22 15:25:00,7.019,7.024,6.918,6.979,350000.0
2005-08-22 15:26:00,6.905,6.997,6.905,6.915,550000.0
2005-08-22 15:28:00,6.92,7.023,6.919,6.984,350000.0
2005-08-22 15:29:00,6.922,7.023,6.889,6.914,550000.0
2005-08-22 15:30:00,6.977,7.01,6.884,6.944,450000.0
2005-08-22 15:31:00,6.938,7.057,6.926,6.926,500000.0
2005-08-22 15:32:00,6.931,7.013,6.895,6.995,450000.0
2005-08-22 15:33:00,6.966,6.971,6.88,6.971,400000.0
2005-08-22 15:34:00,6.907,7.03,6.86,6.86,400000.0
2005-08-22 15:35:00,6.934,6.993,6.907,6.936,400000.0
2005-08-22 15:36:00,6.964,7.021,6.902,7.017,550000.0
2005-08-22 15:38:00,6.933,7.011,6.912,6.92,450000.0
2005-08-22 15:40:00,6.901,7.018,6.901,6.912,450000.0
2005-08-22 15:41:00,6.882,7.015,6.882,6.985,400000.0
2005-08-22 15:43:00,6.928,6.978,6.869,6.873,450000.0
2005-08-22 15:44:00,6.993,7.025,6.922,7.014,350000.0
2005-08-22 15:47:00,6.98,6.98,6.816,6.877,550000.0
2005-08-22 15:48:00,6.92,7.006,6.897,6.903,350000.0
2005-08-22 15:49:00,6.968,7.018,6.947,7.018,350000.0
2005-08-22 15:51:00,6.985,7.03,6.888,6.91,350000.0
2005-08-22 15:53:00,6.993,7.049,6.935,6.987,500000.0
2005-08-22 15:54:00,6.995,7.008,6.951,7.008,450000.0
2005-08-22 15:55:00,6.887,7.001,6.887,6.986,500000.0
2005-08-22 15:56:00,6.9,7.06,6.9,6.968,450000.0
2005-08-22 15:57:00,6.922,6.956,6.89,6.926,450000.0
2005-08-22 15:58:00,6.912,7.024,6.912,7.024,500000.0
2005-08-22 15:59:00,7.035,7.065,6.946,6.96,450000.0
2005-08-22 16:00:00,6.99,6.996,6.867,6.959,500000.0
2005-08-22 16:01:00,6.99,6.991,6.879,6.879,400000.0
2005-08-22 16:02:00,6.878,6.992,6.848,6.933,550000.0
2005-08-22 16:03:00,7.0,7.004,6.885,6.945,450000.0
2005-08-22 16:05:00,6.94,6.992,6.932,6.932,200000.0
2005-08-22 16:06:00,6.903,7.006,6.865,6.969,350000.0
2005-08-22 16:07:00,6.914,7.014,6.9,6.9,500000.0
2005-08-22 16:08:00,6.88,6.991,6.88,6.923,550000.0
2005-08-22 16:09:00,6.897,7.01,6.868,7.007,350000.0
2005-08-22 16:10:00,6.979,6.98,6.866,6.98,500000.0
2005-08-22 16:11:00,6.868,7.067,6.868,6.885,500000.0
2005-08-22 16:12:00,6.926,6.976,6.898,6.93,350000.0
2005-08-22 16:13:00,6.92,7.012,6.904,7.012,450000.0
2005-08-22 16:14:00,7.009,7.009,6.869,6.922,500000.0
2005-08-22 16:16:00,6.945,7.014,6.895,6.98,550000.0
2005-08-22 16:20:00,7.024,7.069,6.93,6.93,550000.0
2005-08-22 16:21:00,6.928,7.014,6.881,6.978,500000.0
2005-08-22 16:22:00,6.983,7.003,6.904,6.954,450000.0
2005-08-22 16:23:00,6.906,7.001,6.898,6.898,400000.0
2005-08-22 16:25:00,6.987,7.007,6.917,7.004,350000.0
2005-08-22 16:31:00,6.935,7.034,6.91,6.944,600000.0
2005-08-22 16:32:00,6.994,6.997,6.901,6.901,200000.0
2005-08-22 16:34:00,6.963,7.02,6.92,7.015,350000.0
2005-08-22 16:35:00,6.903,6.993,6.874,6.901,500000.0
2005-08-22 16:36:00,7.023,7.038,6.954,6.954,500000.0
2005-08-22 16:38:00,6.866,6.999,6.864,6.876,450000.0
2005-08-22 16:39:00,6.95,7.039,6.937,7.013,500000.0
2005-08-22 17:12:00,6.955,6.993,6.886,6.91,400000.0
2005-08-22 17:24:00,6.984,6.998,6.904,6.918,350000.0
2005-08-22 17:25:00,6.994,7.014,6.908,7.014,400000.0
2005-08-22 17:26:00,6.899,6.982,6.885,6.947,450000.0
2005-08-22 17:27:00,6.975,7.003,6.889,6.972,400000.0
2005-08-22 17:28:00,6.942,7.03,6.898,6.903,550000.0
2005-08-22 17:29:00,6.9,7.014,6.9,7.009,500000.0
2005-08-22 17:30:00,6.863,7.006,6.863,7.006,450000.0
2005-08-22 17:33:00,6.967,6.993,6.89,6.993,400000.0
2005-08-22 17:35:00,6.941,6.999,6.874,6.952,500000.0
2005-08-22 17:36:00,6.968,7.005,6.867,6.995,450000.0
2005-08-22 17:37:00,6.998,6.998,6.872,6.957,550000.0
2005-08-22 17:39:00,6.987,7.007,6.913,6.921,350000.0
2005-08-22 17:40:00,6.916,6.995,6.9,6.988,500000.0
2005-08-22 17:41:00,6.949,7.012,6.909,6.909,400000.0
2005-08-22 17:42:00,6.869,6.967,6.842,6.967,500000.0
2005-08-22 17:43:00,7.03,7.033,6.888,6.916,400000.0
2005-08-22 17:44:00,6.986,6.995,6.895,6.966,450000.0
2005-08-22 17:46:00,6.974,7.006,6.897,7.006,400000.0
2005-08-22 17:47:00,6.985,7.004,6.883,6.934,400000.0
2005-08-22 17:48:00,6.991,7.013,6.889,7.013,400000.0
2005-08-22 17:49:00,6.978,7.027,6.934,6.984,350000.0
2005-08-22 17:50:00,6.997,7.028,6.915,6.915,550000.0
2005-08-22 17:51:00,6.941,7.04,6.887,6.93,550000.0
2005-08-22 17:52:00,6.988,7.075,6.9,6.9,350000.0
2005-08-22 17:53:00,6.977,7.021,6.945,6.945,500000.0
2005-08-22 17:54:00,6.945,7.028,6.903,7.028,350000.0
2005-08-22 17:56:00,6.903,7.075,6.903,6.96,400000.0
2005-08-22 17:57:00,6.991,7.008,6.911,6.965,400000.0
2005-08-22 17:58:00,6.982,6.996,6.913,6.959,450000.0
2005-08-22 18:01:00,6.987,7.055,6.914,6.97,450000.0
2005-08-22 18:02:00,6.934,7.048,6.934,6.999,500000.0
2005-08-22 18:03:00,6.956,6.987,6.919,6.955,350000.0
2005-08-22 18:04:00,7.024,7.044,6.903,6.954,400000.0
2005-08-22 18:06:00,6.972,7.024,6.889,6.889,450000.0
2005-08-22 18:07:00,7.005,7.005,6.862,6.996,400000.0
2005-08-22 18:08:00,6.974,6.984,6.974,6.984,100000.0
2005-08-22 18:09:00,6.974,6.974,6.907,6.907,100000.0
2005-08-22 18:10:00,6.971,6.971,6.86,6.933,250000.0
2005-08-22 18:11:00,6.904,7.023,6.879,6.988,450000.0
2005-08-22 18:13:00,6.859,7.044,6.859,7.025,450000.0
2005-08-22 18:14:00,6.946,7.013,6.87,6.934,650000.0
2005-08-22 18:15:00,6.973,7.008,6.879,6.944,450000.0
2005-08-22 18:16:00,6.913,7.021,6.895,6.895,550000.0
2005-08-22 18:17:00,7.009,7.044,6.909,7.0,450000.0
2005-08-22 18:18:00,7.015,7.066,6.909,6.954,800000.0
2005-08-22 18:20:00,6.943,7.044,6.885,6.97,400000.0
2005-08-22 18:21:00,6.946,7.025,6.92,6.983,550000.0
2005-08-22 18:22:00,6.888,6.972,6.888,6.918,400000.0
2005-08-22 18:23:00,7.0,7.023,6.95,7.023,400000.0
2005-08-22 18:25:00,6.935,7.033,6.909,6.935,500000.0
2005-08-22 18:26:00,6.944,7.021,6.928,7.021,550000.0
2005-08-22 18:27:00,6.904,7.013,6.904,6.971,400000.0
2005-08-22 18:28:00,6.979,6.979,6.846,6.962,350000.0
2005-08-22 18:29:00,6.941,7.009,6.901,7.009,350000.0
2005-08-22 18:30:00,6.966,7.004,6.881,6.95,450000.0
2005-08-22 18:31:00,6.959,6.969,6.871,6.954,350000.0
2005-08-22 18:32:00,6.925,6.993,6.872,6.932,450000.0
2005-08-22 18:33:00,6.979,6.987,6.879,6.939,500000.0
2005-08-22 18:34:00,6.963,7.002,6.874,7.002,400000.0
2005-08-22 18:35:00,6.929,7.009,6.929,6.962,350000.0
2005-08-22 18:36:00,6.931,7.022,6.864,6.976,550000.0
2005-08-22 18:37:00,6.941,7.049,6.939,6.993,500000.0
2005-08-22 18:38:00,6.99,6.997,6.872,6.947,450000.0
2005-08-22 18:39:00,7.001,7.017,6.911,6.988,400000.0
2005-08-22 18:40:00,6.953,7.027,6.91,6.918,350000.0
2005-08-22 18:41:00,6.934,6.995,6.899,6.963,500000.0
2005-08-22 18:42:00,6.949,7.037,6.895,6.929,550000.0
2005-08-22 18:43:00,6.967,7.012,6.898,7.012,400000.0
2005-08-22 18:44:00,6.967,6.981,6.874,6.92,500000.0
2005-08-22 18:45:00,6.889,7.008,6.889,6.969,350000.0
2005-08-22 18:46:00,6.892,7.012,6.878,7.012,350000.0
2005-08-22 18:47:00,6.874,6.999,6.868,6.961,400000.0
2005-08-22 18:49:00,6.983,6.983,6.9,6.933,200000.0
2005-08-22 18:50:00,6.925,6.96,6.925,6.96,100000.0
2005-08-22 18:53:00,6.967,7.039,6.892,7.004,950000.0
2005-08-22 18:54:00,6.895,6.967,6.859,6.967,500000.0
2005-08-22 18:56:00,6.875,6.968,6.859,6.901,450000.0
2005-08-22 18:58:00,6.992,7.008,6.926,6.981,350000.0
2005-08-22 18:59:00,6.94,6.986,6.94,6.954,450000.0
2005-08-22 19:00:00,6.925,7.001,6.871,6.999,350000.0
2005-08-22 19:01:00,6.9,6.955,6.863,6.935,500000.0
2005-08-22 19:03:00,6.895,6.995,6.88,6.91,700000.0
2005-08-22 19:04:00,6.99,6.993,6.873,6.993,400000.0
2005-08-22 19:05:00,6.922,7.027,6.922,6.927,400000.0
2005-08-22 19:07:00,6.954,6.98,6.882,6.917,400000.0
2005-08-22 19:08:00,6.918,7.011,6.911,6.911,350000.0
2005-08-22 19:10:00,6.933,6.995,6.834,6.958,450000.0
2005-08-22 19:11:00,6.935,6.998,6.872,6.97,450000.0
2005-08-22 19:12:00,6.913,7.014,6.913,6.998,550000.0
2005-08-22 19:13:00,6.937,7.028,6.87,6.87,750000.0
2005-08-22 19:15:00,6.928,7.014,6.911,7.014,600000.0
2005-08-22 19:16:00,7.011,7.011,6.877,6.976,400000.0
2005-08-22 19:17:00,6.954,6.992,6.927,6.988,400000.0
2005-08-22 19:18:00,6.887,7.011,6.887,6.962,350000.0
2005-08-22 19:19:00,6.993,7.01,6.882,6.891,550000.0
2005-08-22 19:20:00,6.907,6.987,6.907,6.931,300000.0
2005-08-22 19:21:00,6.993,6.993,6.872,6.89,550000.0
2005-08-22 19:22:00,7.02,7.047,6.91,6.951,650000.0
2005-08-22 19:23:00,6.997,6.997,6.884,6.884,500000.0
2005-08-22 19:24:00,7.01,7.011,6.891,6.891,350000.0
2005-08-22 19:25:00,6.953,6.971,6.888,6.943,350000.0
2005-08-22 19:26:00,7.006,7.006,6.944,6.987,300000.0
2005-08-22 19:27:00,6.925,7.013,6.884,6.987,350000.0
2005-08-22 19:28:00,6.922,7.003,6.879,6.899,400000.0
2005-08-22 19:33:00,6.965,6.965,6.873,6.909,200000.0
2005-08-22 19:35:00,6.955,6.955,6.855,6.893,200000.0
2005-08-22 19:41:00,6.971,6.971,6.895,6.931,200000.0
2005-08-22 19:45:00,6.994,6.994,6.911,6.943,200000.0
2005-08-22 20:01:00,6.94,7.015,6.89,6.891,550000.0
2005-08-22 20:02:00,7.019,7.028,6.944,6.991,300000.0
2005-08-22 20:03:00,6.976,7.034,6.894,6.894,400000.0
2005-08-22 20:04:00,6.931,7.023,6.912,7.022,250000.0
2005-08-22 20:07:00,6.975,6.975,6.872,6.913,250000.0
2005-08-22 20:08:00,6.989,6.989,6.902,6.917,300000.0
2005-08-22 20:10:00,6.982,7.038,6.899,6.928,300000.0
2005-08-22 20:11:00,6.976,7.014,6.958,6.961,350000.0
2005-08-22 20:16:00,6.974,6.974,6.869,6.906,200000.0
2005-08-22 20:18:00,6.963,6.996,6.886,6.913,400000.0
2005-08-22 20:19:00,6.924,7.01,6.924,6.952,350000.0
2005-08-22 20:26:00,6.954,6.954,6.854,6.893,200000.0
2005-08-22 20:31:00,6.963,6.963,6.88,6.913,200000.0
2005-08-22 20:42:00,6.957,6.957,6.856,6.895,200000.0
2005-08-22 20:43:00,6.87,7.006,6.87,6.87,200000.0
2005-08-22 20:45:00,6.984,6.999,6.883,6.991,250000.0
2005-08-22 20:46:00,6.991,6.991,6.882,6.985,200000.0
2005-08-22 20:49:00,6.956,6.956,6.855,6.895,200000.0
2005-08-22 20:57:00,6.963,6.963,6.88,6.913,200000.0
2005-08-22 21:04:00,6.955,6.955,6.863,6.899,200000.0
2005-08-22 21:27:00,6.931,6.977,6.888,6.888,150000.0
2005-08-22 21:39:00,6.975,7.031,6.906,6.937,400000.0
2005-08-22 21:40:00,6.986,7.028,6.953,6.954,350000.0
2005-08-22 21:46:00,6.937,7.01,6.884,6.908,400000.0
2005-08-22 21:52:00,6.906,6.962,6.864,6.961,450000.0
2005-08-22 21:53:00,6.955,6.997,6.863,6.96,450000.0
2005-08-22 21:54:00,6.883,6.983,6.865,6.879,650000.0
2005-08-22 21:55:00,6.92,6.963,6.848,6.963,350000.0
2005-08-22 22:00:00,6.878,6.975,6.861,6.907,350000.0
2005-08-22 22:01:00,6.916,6.981,6.916,6.971,200000.0
2005-08-22 22:02:00,6.896,7.014,6.89,6.978,500000.0
2005-08-22 22:07:00,6.933,6.997,6.933,6.997,100000.0
2005-08-22 22:11:00,6.964,6.964,6.865,6.904,200000.0
2005-08-22 22:14:00,6.908,6.958,6.908,6.95,200000.0
2005-08-22 22:15:00,6.897,7.023,6.897,6.972,450000.0
2005-08-22 22:16:00,6.959,6.965,6.854,6.936,400000.0
2005-08-22 22:17:00,7.0,7.0,6.928,6.928,350000.0
2005-08-22 22:18:00,6.918,6.979,6.862,6.956,400000.0
2005-08-22 22:19:00,6.969,6.969,6.896,6.954,250000.0
2005-08-22 22:24:00,6.983,6.983,6.902,6.934,250000.0
2005-08-22 22:25:00,6.977,6.977,6.971,6.971,100000.0
2005-08-22 22:27:00,6.977,6.977,6.897,6.932,200000.0
2005-08-22 22:29:00,6.966,6.976,6.9,6.962,450000.0
2005-08-22 22:33:00,6.883,6.964,6.883,6.964,150000.0
2005-08-22 22:44:00,6.963,7.01,6.877,6.908,450000.0
2005-08-22 22:45:00,6.94,6.994,6.856,6.927,250000.0
2005-08-22 22:47:00,6.964,6.964,6.88,6.913,200000.0
2005-08-22 22:54:00,6.954,6.96,6.954,6.96,100000.0
2005-08-22 23:03:00,6.913,7.003,6.913,6.99,250000.0
2005-08-22 23:08:00,7.003,7.003,6.935,6.943,300000.0
2005-08-22 23:11:00,6.966,6.966,6.887,6.922,200000.0
2005-08-22 23:14:00,6.971,6.99,6.897,6.897,250000.0
2005-08-22 23:15:00,6.982,6.982,6.965,6.965,100000.0
2005-08-22 23:16:00,6.952,6.987,6.952,6.974,250000.0
2005-08-22 23:18:00,6.976,6.976,6.876,6.914,200000.0
2005-08-22 23:19:00,6.971,6.971,6.875,6.948,150000.0
2005-08-22 23:21:00,6.951,6.953,6.951,6.953,100000.0
2005-08-22 23:26:00,6.937,7.024,6.924,6.924,400000.0
2005-08-22 23:28:00,6.957,6.957,6.957,6.957,100000.0
2005-08-22 23:30:00,6.984,6.984,6.9,6.933,200000.0
2005-08-22 23:35:00,6.973,6.973,6.874,6.913,200000.0
2005-08-22 23:37:00,6.965,6.965,6.865,6.905,200000.0
2005-08-22 23:42:00,6.91,6.98,6.902,6.98,400000.0
2005-08-22 23:43:00,6.96,6.96,6.954,6.954,100000.0
2005-08-22 23:47:00,6.966,6.966,6.887,6.921,200000.0
2005-08-22 23:51:00,6.966,6.966,6.866,6.905,200000.0
2005-08-22 23:59:00,6.966,6.966,6.866,6.905,200000.0
2005-08-23 00:00:00,7.04,7.11,6.93,6.96,200000.0
2005-08-23 00:07:00,6.974,6.974,6.89,6.923,200000.0
2005-08-23 00:12:00,6.892,6.99,6.874,6.895,400000.0
2005-08-23 00:13:00,6.977,6.977,6.892,6.967,400000.0
2005-08-23 00:15:00,6.952,7.023,6.919,6.94,350000.0
2005-08-23 00:17:00,6.931,7.008,6.882,7.008,550000.0
2005-08-23 00:21:00,6.911,7.001,6.863,6.883,450000.0
2005-08-23 00:37:00,6.879,6.977,6.879,6.958,150000.0
2005-08-23 00:38:00,6.95,6.971,6.95,6.971,100000.0
2005-08-23 00:43:00,6.967,6.994,6.882,6.913,400000.0
2005-08-23 00:47:00,6.969,7.022,6.885,6.921,450000.0
2005-08-23 00:49:00,6.945,6.945,6.939,6.939,100000.0
2005-08-23 00:57:00,6.953,6.953,6.87,6.903,200000.0
2005-08-23 01:01:00,6.88,7.0,6.862,7.0,400000.0
2005-08-23 01:03:00,6.971,7.009,6.9,6.928,250000.0
2005-08-23 01:04:00,6.967,6.967,6.865,6.92,400000.0
2005-08-23 01:05:00,6.899,6.975,6.899,6.967,350000.0
2005-08-23 01:06:00,6.945,7.018,6.903,7.018,150000.0
2005-08-23 01:12:00,6.968,6.968,6.859,6.861,300000.0
2005-08-23 01:29:00,6.957,6.957,6.957,6.957,100000.0
2005-08-23 01:31:00,6.898,7.046,6.898,6.976,350000.0
2005-08-23 01:34:00,6.877,6.978,6.83,6.947,400000.0
2005-08-23 01:38:00,6.98,7.022,6.876,7.022,300000.0
2005-08-23 01:52:00,6.986,6.986,6.885,6.925,200000.0
2005-08-23 01:54:00,6.974,6.974,6.874,6.914,200000.0
2005-08-23 01:57:00,6.991,6.991,6.86,6.901,400000.0
2005-08-23 01:59:00,6.975,6.975,6.896,6.932,200000.0
2005-08-23 02:00:00,6.91,6.998,6.896,6.984,450000.0
2005-08-23 02:05:00,7.004,7.004,6.906,6.975,400000.0
2005-08-23 02:11:00,6.915,7.015,6.894,6.929,550000.0
2005-08-23 02:12:00,6.929,7.004,6.859,6.926,500000.0
2005-08-23 02:13:00,6.853,6.942,6.851,6.851,150000.0
2005-08-23 02:14:00,6.904,7.009,6.881,6.965,700000.0
2005-08-23 02:16:00,6.893,7.001,6.891,6.983,850000.0
2005-08-23 02:17:00,6.937,6.988,6.864,6.954,600000.0
2005-08-23 02:18:00,6.895,7.005,6.895,6.981,350000.0
2005-08-23 02:19:00,7.034,7.081,6.904,6.904,450000.0
2005-08-23 02:20:00,6.911,6.991,6.911,6.962,550000.0
2005-08-23 02:21:00,6.961,7.036,6.933,6.933,350000.0
2005-08-23 02:22:00,6.993,7.035,6.888,7.018,750000.0
2005-08-23 02:23:00,6.946,7.038,6.924,6.98,700000.0
2005-08-23 02:24:00,6.888,6.996,6.888,6.952,450000.0
2005-08-23 02:27:00,6.892,7.002,6.884,6.939,400000.0
2005-08-23 02:28:00,6.889,7.008,6.868,7.008,350000.0
2005-08-23 02:29:00,6.918,7.03,6.917,7.014,400000.0
2005-08-23 02:31:00,6.93,7.016,6.892,6.972,550000.0
2005-08-23 02:32:00,7.019,7.033,6.877,6.935,750000.0
2005-08-23 02:34:00,6.987,7.037,6.906,6.972,450000.0
2005-08-23 02:35:00,7.004,7.009,6.916,6.918,400000.0
2005-08-23 02:37:00,6.974,6.981,6.896,6.949,500000.0
2005-08-23 02:38:00,6.944,6.993,6.907,6.907,300000.0
2005-08-23 02:41:00,6.853,6.99,6.853,6.968,300000.0
2005-08-23 02:42:00,6.905,7.016,6.89,6.89,400000.0
2005-08-23 02:43:00,6.949,7.025,6.891,6.911,800000.0
2005-08-23 02:44:00,6.992,7.007,6.901,6.901,450000.0
2005-08-23 02:45:00,6.953,6.991,6.896,6.896,350000.0
2005-08-23 02:46:00,6.995,6.995,6.898,6.914,200000.0
2005-08-23 02:47:00,6.916,7.031,6.903,6.979,350000.0
2005-08-23 02:48:00,6.898,7.017,6.898,7.017,250000.0
2005-08-23 02:49:00,6.931,7.031,6.889,6.943,300000.0
2005-08-23 02:50:00,6.936,6.993,6.936,6.993,250000.0
2005-08-23 02:52:00,6.883,6.975,6.883,6.938,150000.0
2005-08-23 02:53:00,6.945,7.022,6.92,7.02,350000.0
2005-08-23 02:54:00,7.037,7.045,6.949,6.949,300000.0
2005-08-23 02:55:00,6.927,6.997,6.925,6.984,350000.0
2005-08-23 02:57:00,6.972,7.035,6.902,7.008,450000.0
2005-08-23 03:00:00,6.985,7.021,6.893,6.904,800000.0
2005-08-23 03:01:00,6.933,7.018,6.901,6.944,350000.0
2005-08-23 03:02:00,6.955,7.063,6.895,6.988,800000.0
2005-08-23 03:03:00,6.944,6.991,6.922,6.94,350000.0
2005-08-23 03:05:00,6.977,6.977,6.869,6.906,250000.0
2005-08-23 03:06:00,6.85,6.96,6.85,6.96,200000.0
2005-08-23 03:08:00,6.983,6.983,6.9,6.933,200000.0
2005-08-23 03:12:00,6.996,6.996,6.898,6.94,350000.0
2005-08-23 03:13:00,6.963,7.017,6.919,7.017,400000.0
2005-08-23 03:14:00,7.018,7.018,6.893,6.893,350000.0
2005-08-23 03:15:00,6.993,7.031,6.946,7.015,650000.0
2005-08-23 03:16:00,7.032,7.032,6.896,6.896,250000.0
2005-08-23 03:20:00,7.002,7.002,6.878,6.878,550000.0
2005-08-23 03:22:00,6.936,7.012,6.873,6.929,300000.0
2005-08-23 03:25:00,6.944,7.02,6.912,6.958,350000.0
2005-08-23 03:26:00,7.017,7.045,6.895,6.895,850000.0
2005-08-23 03:27:00,6.917,7.022,6.895,7.008,550000.0
2005-08-23 03:32:00,6.99,7.037,6.899,6.899,500000.0
2005-08-23 03:34:00,6.992,7.026,6.898,6.907,500000.0
2005-08-23 03:35:00,7.023,7.023,6.917,7.008,400000.0
2005-08-23 03:38:00,6.898,7.028,6.883,6.929,700000.0
2005-08-23 03:40:00,6.971,7.003,6.924,6.924,550000.0
2005-08-23 03:41:00,6.887,7.039,6.887,7.031,400000.0
2005-08-23 03:42:00,6.913,7.024,6.905,7.024,650000.0
2005-08-23 03:44:00,6.996,6.996,6.912,6.945,200000.0
2005-08-23 03:47:00,6.96,7.037,6.904,6.968,250000.0
2005-08-23 03:50:00,6.992,6.992,6.889,6.902,400000.0
2005-08-23 03:56:00,6.998,6.998,6.914,6.945,200000.0
2005-08-23 03:58:00,6.999,7.035,6.919,7.026,750000.0
2005-08-23 03:59:00,6.978,6.984,6.905,6.905,350000.0
2005-08-23 04:00:00,7.017,7.018,6.892,6.977,500000.0
2005-08-23 04:03:00,6.974,7.0,6.837,6.984,550000.0
2005-08-23 04:04:00,7.019,7.057,6.9,7.02,450000.0
2005-08-23 04:12:00,6.996,6.996,6.912,6.945,200000.0
2005-08-23 04:24:00,6.987,6.987,6.886,6.925,200000.0
2005-08-23 04:27:00,6.958,7.004,6.938,6.938,500000.0
2005-08-23 04:28:00,7.013,7.013,6.947,6.992,300000.0
2005-08-23 04:29:00,6.963,7.002,6.915,6.915,300000.0
2005-08-23 04:32:00,6.897,7.032,6.897,6.915,650000.0
2005-08-23 04:35:00,6.993,6.993,6.91,6.943,200000.0
2005-08-23 04:40:00,6.938,6.977,6.923,6.923,150000.0
2005-08-23 04:42:00,6.976,7.01,6.898,6.9,400000.0
2005-08-23 04:43:00,6.917,7.035,6.891,6.955,350000.0
2005-08-23 04:51:00,6.88,6.967,6.88,6.967,100000.0
2005-08-23 04:59:00,6.969,6.969,6.907,6.907,100000.0
2005-08-23 05:00:00,6.943,6.984,6.906,6.984,200000.0
2005-08-23 05:05:00,6.988,6.988,6.903,6.935,200000.0
2005-08-23 05:15:00,6.971,6.971,6.861,6.898,200000.0
2005-08-23 05:21:00,6.941,7.018,6.872,7.001,450000.0
2005-08-23 05:33:00,6.954,6.954,6.855,6.893,200000.0
2005-08-23 05:37:00,6.963,6.963,6.88,6.913,200000.0
2005-08-23 05:39:00,6.884,6.966,6.884,6.943,350000.0
2005-08-23 05:40:00,6.906,6.926,6.893,6.893,250000.0
2005-08-23 05:41:00,6.979,7.019,6.931,6.94,400000.0
2005-08-23 05:42:00,6.905,6.952,6.905,6.945,450000.0
2005-08-23 05:43:00,7.001,7.055,6.898,6.898,550000.0
2005-08-23 05:44:00,7.039,7.039,6.919,6.919,400000.0
2005-08-23 05:45:00,6.918,6.982,6.878,6.944,500000.0
2005-08-23 05:46:00,6.981,7.015,6.929,6.929,450000.0
2005-08-23 05:48:00,6.941,6.987,6.876,6.898,550000.0
2005-08-23 05:49:00,6.955,7.051,6.917,6.922,350000.0
2005-08-23 05:53:00,6.911,6.968,6.911,6.966,250000.0
2005-08-23 05:54:00,6.958,6.995,6.946,6.961,300000.0
2005-08-23 05:55:00,6.945,7.011,6.908,6.945,350000.0
2005-08-23 05:57:00,6.939,6.999,6.903,6.999,200000.0
2005-08-23 06:02:00,6.985,6.994,6.862,6.994,450000.0
2005-08-23 06:04:00,6.967,7.021,6.859,6.921,400000.0
2005-08-23 06:07:00,6.984,6.984,6.9,6.933,200000.0
2005-08-23 06:09:00,6.912,6.987,6.912,6.979,200000.0
2005-08-23 06:16:00,6.893,6.979,6.876,6.97,300000.0
2005-08-23 06:17:00,6.966,6.966,6.892,6.892,100000.0
2005-08-23 06:22:00,6.963,6.97,6.911,6.97,300000.0
2005-08-23 06:23:00,6.982,6.982,6.964,6.964,100000.0
2005-08-23 06:24:00,6.924,6.988,6.924,6.977,250000.0
2005-08-23 06:25:00,6.986,7.014,6.921,6.973,250000.0
2005-08-23 06:28:00,6.994,6.994,6.911,6.943,200000.0
2005-08-23 06:32:00,6.949,6.995,6.89,6.898,450000.0
2005-08-23 06:34:00,6.967,6.967,6.866,6.905,200000.0
2005-08-23 06:37:00,6.995,7.004,6.865,7.002,550000.0
2005-08-23 06:41:00,7.005,7.005,6.94,6.949,300000.0
2005-08-23 06:42:00,6.961,6.961,6.919,6.959,300000.0
2005-08-23 06:45:00,7.009,7.009,6.895,6.895,200000.0
2005-08-23 06:46:00,7.02,7.044,6.912,6.912,350000.0
2005-08-23 06:49:00,6.994,6.994,6.911,6.944,200000.0
2005-08-23 06:57:00,6.981,6.981,6.876,6.915,200000.0
2005-08-23 07:00:00,6.926,6.994,6.874,6.958,450000.0
2005-08-23 07:01:00,6.976,7.001,6.924,6.932,350000.0
2005-08-23 07:04:00,6.98,6.987,6.949,6.949,150000.0
2005-08-23 07:05:00,6.996,6.996,6.924,6.988,150000.0
2005-08-23 07:06:00,6.982,7.022,6.887,6.887,350000.0
2005-08-23 07:07:00,6.987,7.001,6.919,6.937,400000.0
2005-08-23 07:08:00,6.903,7.036,6.903,6.961,400000.0
2005-08-23 07:09:00,6.932,7.017,6.909,7.017,450000.0
2005-08-23 07:10:00,6.931,7.003,6.898,6.898,300000.0
2005-08-23 07:15:00,6.946,6.946,6.937,6.937,100000.0
2005-08-23 07:17:00,6.917,6.987,6.896,6.984,400000.0
2005-08-23 07:21:00,7.009,7.009,6.874,6.972,400000.0
2005-08-23 07:22:00,6.98,7.02,6.903,6.976,450000.0
2005-08-23 07:23:00,6.971,7.004,6.899,6.899,400000.0
2005-08-23 07:24:00,6.902,7.001,6.89,6.952,700000.0
2005-08-23 07:25:00,6.863,7.005,6.861,6.971,550000.0
2005-08-23 07:26:00,6.874,6.986,6.874,6.972,400000.0
2005-08-23 07:27:00,6.973,7.026,6.882,7.018,400000.0
2005-08-23 07:29:00,6.913,6.985,6.855,6.926,500000.0
2005-08-23 07:32:00,6.92,6.966,6.879,6.912,250000.0
2005-08-23 07:33:00,6.949,6.979,6.858,6.858,350000.0
2005-08-23 07:34:00,6.989,6.999,6.901,6.953,350000.0
2005-08-23 07:35:00,6.918,6.968,6.829,6.913,500000.0
2005-08-23 07:36:00,6.902,6.956,6.898,6.921,500000.0
2005-08-23 07:39:00,6.954,6.978,6.895,6.978,350000.0
2005-08-23 07:41:00,6.985,6.989,6.87,6.87,250000.0
2005-08-23 07:42:00,6.968,7.01,6.862,6.862,500000.0
2005-08-23 07:43:00,6.885,6.986,6.859,6.968,450000.0
2005-08-23 07:44:00,6.968,6.968,6.853,6.893,300000.0
2005-08-23 07:45:00,6.882,6.954,6.837,6.954,400000.0
2005-08-23 07:46:00,6.959,6.959,6.958,6.958,100000.0
2005-08-23 07:47:00,6.973,6.973,6.877,6.882,450000.0
2005-08-23 07:49:00,6.966,6.985,6.877,6.951,400000.0
2005-08-23 07:52:00,6.983,6.983,6.82,6.932,450000.0
2005-08-23 07:54:00,6.978,6.998,6.914,6.925,400000.0
2005-08-23 07:55:00,6.986,6.986,6.826,6.92,550000.0
2005-08-23 07:57:00,6.895,6.994,6.873,6.889,550000.0
2005-08-23 07:58:00,6.945,6.991,6.86,6.957,350000.0
2005-08-23 07:59:00,6.927,6.975,6.875,6.906,500000.0
2005-08-23 08:00:00,6.91,7.016,6.899,7.016,400000.0
2005-08-23 08:01:00,6.933,7.017,6.88,6.88,350000.0
2005-08-23 08:02:00,6.864,6.984,6.83,6.903,750000.0
2005-08-23 08:03:00,6.897,6.994,6.897,6.975,450000.0
2005-08-23 08:04:00,6.895,6.961,6.853,6.855,400000.0
2005-08-23 08:05:00,6.888,6.993,6.872,6.928,550000.0
2005-08-23 08:06:00,6.899,6.963,6.869,6.909,400000.0
2005-08-23 08:07:00,7.0,7.016,6.899,7.001,500000.0
2005-08-23 08:08:00,6.923,7.006,6.888,6.891,650000.0
2005-08-23 08:09:00,6.907,6.977,6.862,6.897,500000.0
2005-08-23 08:10:00,6.989,6.991,6.888,6.894,400000.0
2005-08-23 08:11:00,6.975,6.995,6.882,6.961,300000.0
2005-08-23 08:12:00,6.957,6.999,6.886,6.905,400000.0
2005-08-23 08:14:00,6.897,7.029,6.897,6.98,400000.0
2005-08-23 08:15:00,6.961,7.005,6.884,7.005,550000.0
2005-08-23 08:16:00,6.896,7.01,6.896,6.96,550000.0
2005-08-23 08:17:00,6.919,7.038,6.919,6.988,650000.0
2005-08-23 08:19:00,6.887,6.979,6.887,6.932,250000.0
2005-08-23 08:22:00,6.88,6.999,6.88,6.892,350000.0
2005-08-23 08:23:00,6.889,6.993,6.86,6.993,400000.0
2005-08-23 08:24:00,7.003,7.003,6.911,6.911,250000.0
2005-08-23 08:26:00,7.0,7.001,6.898,6.996,500000.0
2005-08-23 08:27:00,6.918,6.977,6.901,6.977,400000.0
2005-08-23 08:28:00,6.99,7.01,6.903,6.974,450000.0
2005-08-23 08:29:00,6.885,6.967,6.854,6.965,400000.0
2005-08-23 08:30:00,6.985,7.003,6.917,6.965,400000.0
2005-08-23 08:31:00,6.902,6.962,6.891,6.922,400000.0
2005-08-23 08:32:00,6.954,7.004,6.913,6.959,250000.0
2005-08-23 08:35:00,6.973,6.989,6.877,6.96,350000.0
2005-08-23 08:36:00,6.973,7.013,6.891,6.917,500000.0
2005-08-23 08:37:00,6.956,7.006,6.906,6.964,250000.0
2005-08-23 08:43:00,6.967,6.967,6.866,6.905,200000.0
2005-08-23 08:47:00,6.999,7.02,6.9,6.942,550000.0
2005-08-23 08:49:00,7.013,7.013,6.904,6.96,400000.0
2005-08-23 08:54:00,7.023,7.025,6.929,6.929,350000.0
2005-08-23 08:55:00,6.894,7.016,6.855,6.873,500000.0
2005-08-23 08:56:00,6.942,7.015,6.908,6.973,550000.0
2005-08-23 08:57:00,7.001,7.038,6.92,6.991,550000.0
2005-08-23 08:58:00,7.014,7.017,6.915,6.974,300000.0
2005-08-23 08:59:00,6.996,6.996,6.84,6.943,500000.0
2005-08-23 09:02:00,6.909,7.029,6.909,6.943,550000.0
2005-08-23 09:03:00,6.938,7.007,6.896,6.896,400000.0
2005-08-23 09:04:00,6.977,7.029,6.875,7.029,400000.0
2005-08-23 09:05:00,6.932,7.018,6.906,6.974,400000.0
2005-08-23 09:06:00,6.975,7.025,6.913,6.958,350000.0
2005-08-23 09:07:00,6.877,6.989,6.877,6.989,400000.0
2005-08-23 09:09:00,6.947,7.056,6.909,6.909,450000.0
2005-08-23 09:11:00,6.998,6.998,6.885,6.921,550000.0
2005-08-23 09:12:00,7.007,7.06,6.93,6.93,550000.0
2005-08-23 09:14:00,6.99,7.027,6.938,6.938,500000.0
2005-08-23 09:15:00,6.947,7.046,6.932,7.004,350000.0
2005-08-23 09:20:00,6.962,7.057,6.932,6.932,450000.0
2005-08-23 09:23:00,6.915,7.034,6.87,6.988,450000.0
2005-08-23 09:25:00,7.037,7.042,6.944,6.956,350000.0
2005-08-23 09:26:00,6.96,6.987,6.931,6.96,350000.0
2005-08-23 09:30:00,6.943,7.068,6.895,7.052,400000.0
2005-08-23 09:31:00,7.007,7.007,6.928,6.99,400000.0
2005-08-23 09:32:00,6.99,7.036,6.949,7.036,250000.0
2005-08-23 09:33:00,6.999,7.032,6.901,7.024,450000.0
2005-08-23 09:34:00,6.977,7.026,6.892,7.002,300000.0
2005-08-23 09:35:00,6.91,7.028,6.91,7.028,350000.0
2005-08-23 09:36:00,6.969,7.059,6.915,6.92,500000.0
2005-08-23 09:37:00,7.004,7.053,6.915,7.014,400000.0
2005-08-23 09:38:00,6.95,7.017,6.89,7.015,450000.0
2005-08-23 09:39:00,7.044,7.044,6.899,7.018,500000.0
2005-08-23 09:40:00,6.929,7.066,6.911,6.911,550000.0
2005-08-23 09:43:00,7.043,7.048,6.957,7.032,200000.0
2005-08-23 09:47:00,6.953,7.06,6.953,7.018,300000.0
2005-08-23 09:49:00,6.995,7.064,6.929,6.967,350000.0
2005-08-23 09:54:00,7.038,7.053,6.916,7.016,350000.0
2005-08-23 09:55:00,7.0,7.037,6.914,6.948,400000.0
2005-08-23 09:56:00,6.95,7.047,6.926,7.04,400000.0
2005-08-23 09:58:00,6.919,7.01,6.898,6.98,400000.0
2005-08-23 10:00:00,7.011,7.011,6.874,6.993,550000.0
2005-08-23 10:01:00,6.984,7.039,6.906,7.006,500000.0
2005-08-23 10:03:00,6.983,6.996,6.881,6.912,400000.0
2005-08-23 10:09:00,7.041,7.057,6.907,7.03,450000.0
2005-08-23 10:11:00,7.039,7.053,6.911,6.911,500000.0
2005-08-23 10:12:00,6.996,6.996,6.864,6.941,350000.0
2005-08-23 10:13:00,6.952,7.038,6.909,6.922,500000.0
2005-08-23 10:14:00,6.913,7.032,6.887,6.998,550000.0
2005-08-23 10:15:00,7.044,7.044,6.939,6.993,350000.0
2005-08-23 10:16:00,6.884,7.038,6.884,7.001,400000.0
2005-08-23 10:17:00,6.961,6.981,6.883,6.905,400000.0
2005-08-23 10:18:00,6.901,7.061,6.901,7.033,450000.0
2005-08-23 10:19:00,6.938,7.039,6.896,6.977,400000.0
2005-08-23 10:20:00,6.928,6.964,6.895,6.895,550000.0
2005-08-23 10:21:00,6.976,7.025,6.966,7.004,400000.0
2005-08-23 10:23:00,6.999,7.033,6.898,6.987,450000.0
2005-08-23 10:25:00,6.899,7.005,6.857,6.987,700000.0
2005-08-23 10:26:00,7.028,7.028,6.919,6.919,350000.0
2005-08-23 10:29:00,7.021,7.021,6.853,6.984,900000.0
2005-08-23 10:31:00,6.886,6.968,6.886,6.935,350000.0
2005-08-23 10:37:00,7.011,7.011,6.863,6.91,400000.0
2005-08-23 10:39:00,6.98,7.024,6.876,6.876,650000.0
2005-08-23 10:41:00,6.992,7.015,6.902,6.907,350000.0
2005-08-23 10:42:00,6.986,7.039,6.899,6.996,750000.0
2005-08-23 10:49:00,7.055,7.055,6.923,6.927,600000.0
2005-08-23 10:51:00,6.992,7.024,6.874,7.015,550000.0
2005-08-23 10:52:00,7.008,7.075,6.907,7.011,950000.0
2005-08-23 10:53:00,6.993,7.054,6.927,6.965,500000.0
2005-08-23 10:54:00,7.019,7.043,6.926,7.026,400000.0
2005-08-23 10:55:00,7.007,7.038,6.912,6.996,800000.0
2005-08-23 10:56:00,6.967,7.035,6.873,7.035,400000.0
2005-08-23 10:59:00,7.029,7.044,6.899,6.899,450000.0
2005-08-23 11:02:00,7.047,7.055,6.921,6.979,400000.0
2005-08-23 11:03:00,6.956,7.038,6.904,6.947,550000.0
2005-08-23 11:05:00,6.908,7.061,6.908,6.936,550000.0
2005-08-23 11:06:00,6.983,6.983,6.863,6.868,350000.0
2005-08-23 11:07:00,6.944,6.991,6.872,6.991,450000.0
2005-08-23 11:09:00,7.016,7.016,6.903,6.997,500000.0
2005-08-23 11:11:00,7.023,7.058,6.92,7.009,350000.0
2005-08-23 11:12:00,7.01,7.04,6.931,7.0,550000.0
2005-08-23 11:13:00,7.006,7.046,6.916,7.03,500000.0
2005-08-23 11:14:00,6.932,7.019,6.901,7.005,400000.0
2005-08-23 11:17:00,6.997,7.014,6.889,7.014,350000.0
2005-08-23 11:21:00,7.011,7.011,6.869,6.978,450000.0
2005-08-23 11:22:00,7.044,7.062,6.897,6.897,400000.0
2005-08-23 11:23:00,6.891,7.066,6.891,6.915,500000.0
2005-08-23 11:27:00,6.875,6.987,6.869,6.987,500000.0
2005-08-23 11:28:00,6.909,6.989,6.892,6.984,350000.0
2005-08-23 11:30:00,7.015,7.026,6.907,6.907,500000.0
2005-08-23 11:31:00,6.991,7.014,6.906,6.963,350000.0
2005-08-23 11:33:00,6.863,6.986,6.863,6.939,350000.0
2005-08-23 11:36:00,6.895,6.983,6.858,6.931,550000.0
2005-08-23 11:39:00,6.935,7.012,6.893,6.918,350000.0
2005-08-23 11:40:00,6.936,7.017,6.902,6.97,400000.0
2005-08-23 11:42:00,6.901,7.006,6.901,6.999,350000.0
2005-08-23 11:43:00,7.019,7.02,6.909,7.02,350000.0
2005-08-23 11:44:00,7.024,7.029,6.898,6.993,450000.0
2005-08-23 11:46:00,6.985,6.992,6.878,6.91,400000.0
2005-08-23 11:47:00,6.957,7.031,6.87,6.973,500000.0
2005-08-23 11:49:00,6.969,7.008,6.887,6.951,350000.0
2005-08-23 11:55:00,6.967,7.024,6.917,7.024,350000.0
2005-08-23 11:56:00,6.943,7.007,6.938,6.947,350000.0
2005-08-23 11:59:00,6.996,7.041,6.928,6.968,450000.0
2005-08-23 12:02:00,7.009,7.025,6.904,6.907,400000.0
2005-08-23 12:05:00,7.021,7.073,6.941,6.963,350000.0
2005-08-23 12:09:00,6.935,7.012,6.924,6.954,350000.0
2005-08-23 12:12:00,6.898,7.038,6.898,6.916,350000.0
2005-08-23 12:13:00,6.994,7.041,6.925,6.993,400000.0
2005-08-23 12:14:00,6.988,7.011,6.857,6.892,550000.0
2005-08-23 12:17:00,6.982,7.016,6.971,7.011,400000.0
2005-08-23 12:18:00,6.987,6.988,6.908,6.908,450000.0
2005-08-23 12:19:00,6.945,7.013,6.886,6.908,450000.0
2005-08-23 12:20:00,6.934,6.99,6.865,6.911,500000.0
2005-08-23 12:22:00,6.998,7.004,6.902,6.975,400000.0
2005-08-23 12:23:00,7.03,7.063,6.921,6.921,400000.0
2005-08-23 12:27:00,6.986,7.018,6.89,6.99,550000.0
2005-08-23 12:28:00,6.991,7.026,6.889,6.947,500000.0
2005-08-23 12:32:00,6.879,7.026,6.879,6.896,300000.0
2005-08-23 12:34:00,6.878,7.004,6.878,6.881,450000.0
2005-08-23 12:40:00,6.943,7.044,6.886,6.949,450000.0
2005-08-23 12:41:00,6.978,7.018,6.9,7.018,450000.0
2005-08-23 12:42:00,6.894,7.018,6.886,6.976,550000.0
2005-08-23 12:50:00,6.947,7.014,6.899,6.907,400000.0
2005-08-23 13:07:00,7.029,7.043,6.916,6.961,500000.0
2005-08-23 13:12:00,7.003,7.026,6.905,6.905,550000.0
2005-08-23 13:13:00,7.012,7.012,6.855,6.968,450000.0
2005-08-23 13:14:00,6.866,7.002,6.866,7.002,350000.0
2005-08-23 13:16:00,7.005,7.005,6.911,6.999,350000.0
2005-08-23 13:17:00,7.004,7.019,6.911,7.019,450000.0
2005-08-23 13:20:00,6.913,6.984,6.872,6.938,500000.0
2005-08-23 13:21:00,6.892,6.999,6.887,6.887,350000.0
2005-08-23 13:22:00,6.92,6.998,6.907,6.94,400000.0
2005-08-23 13:23:00,6.971,7.053,6.889,6.889,350000.0
2005-08-23 13:24:00,6.977,7.008,6.892,6.916,450000.0
2005-08-23 13:25:00,7.005,7.024,6.94,7.024,350000.0
2005-08-23 13:26:00,6.949,7.051,6.911,6.957,550000.0
2005-08-23 13:27:00,6.922,6.993,6.922,6.978,500000.0
2005-08-23 13:28:00,6.974,7.028,6.882,6.933,400000.0
2005-08-23 13:29:00,7.016,7.016,6.857,6.97,350000.0
2005-08-23 13:30:00,7.026,7.027,6.915,6.922,450000.0
2005-08-23 13:31:00,6.89,7.022,6.89,7.013,450000.0
2005-08-23 13:32:00,6.943,7.033,6.899,6.899,500000.0
2005-08-23 13:34:00,6.869,7.017,6.869,6.914,350000.0
2005-08-23 13:36:00,6.977,7.051,6.905,6.981,450000.0
2005-08-23 13:37:00,6.909,6.982,6.907,6.979,350000.0
2005-08-23 13:38:00,6.942,7.019,6.897,7.019,400000.0
2005-08-23 13:39:00,6.987,7.027,6.919,6.999,500000.0
2005-08-23 13:40:00,7.004,7.043,6.92,7.031,350000.0
2005-08-23 13:42:00,6.999,6.999,6.87,6.96,350000.0
2005-08-23 13:43:00,6.995,7.034,6.896,6.988,500000.0
2005-08-23 13:44:00,6.903,7.035,6.888,6.939,350000.0
2005-08-23 13:45:00,6.904,7.014,6.877,6.991,400000.0
2005-08-23 13:47:00,7.002,7.002,6.869,6.904,450000.0
2005-08-23 13:51:00,7.016,7.03,6.909,6.909,350000.0
2005-08-23 13:53:00,6.904,6.991,6.852,6.915,450000.0
2005-08-23 13:55:00,6.967,7.01,6.941,6.972,350000.0
2005-08-23 13:56:00,7.015,7.07,6.896,6.896,400000.0
2005-08-23 13:57:00,6.944,7.014,6.898,6.898,400000.0
2005-08-23 13:58:00,6.889,7.018,6.889,7.018,350000.0
2005-08-23 13:59:00,6.988,7.002,6.948,6.948,150000.0
2005-08-23 14:00:00,6.968,7.01,6.895,6.941,350000.0
2005-08-23 14:03:00,6.988,6.988,6.913,6.979,350000.0
2005-08-23 14:10:00,6.898,7.003,6.898,6.943,350000.0
2005-08-23 14:13:00,6.988,7.0,6.913,6.927,350000.0
2005-08-23 14:14:00,6.913,7.036,6.899,6.938,500000.0
2005-08-23 14:20:00,6.917,7.015,6.917,6.928,350000.0
2005-08-23 14:21:00,6.912,7.02,6.876,6.936,450000.0
2005-08-23 14:22:00,7.022,7.022,6.883,6.883,450000.0
2005-08-23 14:23:00,6.925,7.008,6.925,6.949,400000.0
2005-08-23 14:25:00,6.935,6.978,6.893,6.905,350000.0
2005-08-23 14:26:00,6.927,7.001,6.881,6.942,350000.0
2005-08-23 14:27:00,6.937,6.992,6.854,6.91,400000.0
2005-08-23 14:28:00,6.978,7.028,6.921,6.969,400000.0
2005-08-23 14:29:00,6.953,7.009,6.876,6.989,350000.0
2005-08-23 14:30:00,6.954,7.03,6.877,6.877,550000.0
2005-08-23 14:31:00,6.928,7.018,6.887,6.984,400000.0
2005-08-23 14:32:00,6.976,7.001,6.891,6.929,500000.0
2005-08-23 14:33:00,6.997,6.997,6.859,6.909,300000.0
2005-08-23 14:34:00,6.954,6.996,6.873,6.873,450000.0
2005-08-23 14:35:00,6.973,7.008,6.923,6.935,350000.0
2005-08-23 14:36:00,6.979,6.988,6.884,6.988,400000.0
2005-08-23 14:37:00,6.915,7.021,6.904,7.021,550000.0
2005-08-23 14:38:00,6.973,7.018,6.906,6.969,400000.0
2005-08-23 14:39:00,6.989,7.039,6.891,6.913,500000.0
2005-08-23 14:40:00,6.941,7.004,6.902,6.925,400000.0
2005-08-23 14:42:00,6.878,6.981,6.858,6.963,400000.0
2005-08-23 14:43:00,6.985,7.044,6.905,7.02,500000.0
2005-08-23 14:44:00,6.875,6.956,6.862,6.956,450000.0
2005-08-23 14:45:00,6.946,6.996,6.91,6.977,400000.0
2005-08-23 14:46:00,6.974,6.998,6.896,6.906,350000.0
2005-08-23 14:47:00,6.963,6.997,6.883,6.974,350000.0
2005-08-23 14:48:00,6.953,6.973,6.88,6.953,400000.0
2005-08-23 14:49:00,6.972,6.976,6.837,6.837,500000.0
2005-08-23 14:50:00,6.886,6.973,6.85,6.85,400000.0
2005-08-23 14:51:00,6.975,6.985,6.872,6.94,350000.0
2005-08-23 14:52:00,6.989,6.989,6.887,6.909,450000.0
2005-08-23 14:53:00,6.893,6.968,6.863,6.933,400000.0
2005-08-23 14:54:00,6.877,7.042,6.877,6.91,550000.0
2005-08-23 14:55:00,6.939,6.954,6.843,6.843,450000.0
2005-08-23 14:56:00,6.944,6.967,6.822,6.947,550000.0
2005-08-23 14:57:00,6.982,6.982,6.874,6.973,450000.0
2005-08-23 14:58:00,6.909,6.976,6.886,6.952,400000.0
2005-08-23 14:59:00,6.913,7.026,6.873,7.006,550000.0
2005-08-23 15:00:00,6.869,6.999,6.869,6.908,450000.0
2005-08-23 15:01:00,6.945,6.976,6.863,6.944,450000.0
2005-08-23 15:02:00,6.862,6.984,6.844,6.919,450000.0
2005-08-23 15:03:00,6.952,7.006,6.856,6.984,500000.0
2005-08-23 15:04:00,6.901,6.964,6.845,6.858,550000.0
2005-08-23 15:05:00,6.843,6.995,6.843,6.886,550000.0
2005-08-23 15:06:00,6.94,6.953,6.916,6.916,400000.0
2005-08-23 15:07:00,6.855,6.957,6.823,6.928,350000.0
2005-08-23 15:08:00,6.861,7.004,6.861,6.942,500000.0
2005-08-23 15:09:00,6.951,6.976,6.835,6.855,450000.0
2005-08-23 15:10:00,6.863,6.983,6.838,6.886,400000.0
2005-08-23 15:11:00,6.882,7.023,6.855,6.868,500000.0
2005-08-23 15:12:00,6.916,6.964,6.832,6.949,400000.0
2005-08-23 15:13:00,6.936,6.963,6.845,6.958,400000.0
2005-08-23 15:14:00,6.924,6.967,6.846,6.925,550000.0
2005-08-23 15:15:00,6.833,6.948,6.828,6.899,400000.0
2005-08-23 15:16:00,6.92,6.978,6.826,6.881,350000.0
2005-08-23 15:17:00,6.922,6.979,6.856,6.921,450000.0
2005-08-23 15:18:00,6.973,6.973,6.855,6.905,400000.0
2005-08-23 15:19:00,6.918,6.959,6.877,6.927,450000.0
2005-08-23 15:20:00,6.879,6.954,6.836,6.954,400000.0
2005-08-23 15:21:00,6.912,6.965,6.832,6.965,250000.0
2005-08-23 15:22:00,6.933,6.97,6.892,6.931,450000.0
2005-08-23 15:23:00,6.889,6.976,6.889,6.951,400000.0
2005-08-23 15:24:00,6.944,6.968,6.859,6.954,350000.0
2005-08-23 15:25:00,6.97,6.978,6.858,6.938,350000.0
2005-08-23 15:26:00,6.861,6.956,6.861,6.877,550000.0
2005-08-23 15:27:00,6.879,6.979,6.863,6.898,350000.0
2005-08-23 15:28:00,6.871,6.96,6.871,6.933,350000.0
2005-08-23 15:29:00,6.87,6.979,6.841,6.938,550000.0
2005-08-23 15:30:00,6.944,6.966,6.856,6.904,450000.0
2005-08-23 15:31:00,6.883,6.959,6.851,6.864,500000.0
2005-08-23 15:32:00,6.889,6.956,6.849,6.947,450000.0
2005-08-23 15:34:00,6.849,6.972,6.824,6.824,400000.0
2005-08-23 15:35:00,6.902,6.954,6.871,6.902,400000.0
2005-08-23 15:36:00,6.934,6.991,6.872,6.986,550000.0
2005-08-23 15:37:00,6.855,6.958,6.839,6.926,400000.0
2005-08-23 15:38:00,6.92,7.006,6.895,6.9,450000.0
2005-08-23 15:39:00,6.877,6.944,6.853,6.944,400000.0
2005-08-23 15:40:00,6.851,6.966,6.851,6.871,450000.0
2005-08-23 15:41:00,6.863,7.019,6.863,6.974,400000.0
2005-08-23 15:43:00,6.902,6.957,6.839,6.843,450000.0
2005-08-23 15:44:00,6.958,6.987,6.884,6.969,350000.0
2005-08-23 15:45:00,6.985,6.999,6.895,6.982,450000.0
2005-08-23 15:47:00,6.952,6.987,6.853,6.862,550000.0
2005-08-23 15:48:00,6.89,6.954,6.859,6.872,350000.0
2005-08-23 15:49:00,6.939,6.995,6.924,6.995,350000.0
2005-08-23 15:50:00,6.91,7.024,6.893,6.988,550000.0
2005-08-23 15:51:00,6.942,6.975,6.847,6.858,350000.0
2005-08-23 15:52:00,6.847,6.991,6.843,6.853,350000.0
2005-08-23 15:53:00,6.94,6.988,6.836,6.924,500000.0
2005-08-23 15:54:00,6.963,6.989,6.929,6.989,450000.0
2005-08-23 15:55:00,6.855,6.992,6.855,6.965,500000.0
2005-08-23 15:56:00,6.848,6.988,6.848,6.93,450000.0
2005-08-23 15:57:00,6.916,6.961,6.883,6.92,450000.0
2005-08-23 15:59:00,6.987,6.987,6.856,6.888,450000.0
2005-08-23 16:00:00,6.952,7.001,6.841,6.937,500000.0
2005-08-23 16:01:00,6.979,6.983,6.87,6.87,400000.0
2005-08-23 16:02:00,6.884,7.017,6.884,6.946,550000.0
2005-08-23 16:03:00,6.975,6.975,6.839,6.9,450000.0
2005-08-23 16:05:00,6.962,7.005,6.871,6.92,400000.0
2005-08-23 16:06:00,6.884,6.986,6.845,6.953,350000.0
2005-08-23 16:07:00,6.896,6.973,6.87,6.87,500000.0
2005-08-23 16:08:00,6.878,7.011,6.878,6.913,550000.0
2005-08-23 16:09:00,6.855,6.977,6.83,6.977,350000.0
2005-08-23 16:10:00,6.946,6.946,6.833,6.935,500000.0
2005-08-23 16:11:00,6.839,6.952,6.82,6.82,500000.0
2005-08-23 16:12:00,6.879,6.943,6.87,6.896,350000.0
2005-08-23 16:13:00,6.894,6.993,6.894,6.993,450000.0
2005-08-23 16:14:00,6.979,6.979,6.839,6.909,500000.0
2005-08-23 16:15:00,7.003,7.036,6.876,6.876,350000.0
2005-08-23 16:16:00,6.923,6.992,6.869,6.956,550000.0
2005-08-23 16:17:00,6.96,7.025,6.881,6.881,350000.0
2005-08-23 16:18:00,6.978,6.978,6.85,6.943,400000.0
2005-08-23 16:19:00,6.927,6.968,6.861,6.968,200000.0
2005-08-23 16:20:00,6.981,6.981,6.866,6.873,550000.0
2005-08-23 16:21:00,6.906,6.994,6.86,6.961,500000.0
2005-08-23 16:22:00,6.944,6.945,6.844,6.903,450000.0
2005-08-23 16:23:00,6.875,7.012,6.875,6.881,400000.0
2005-08-23 16:24:00,6.937,6.984,6.849,6.979,550000.0
2005-08-23 16:25:00,6.955,6.987,6.912,6.987,350000.0
2005-08-23 16:26:00,6.948,6.981,6.847,6.847,550000.0
2005-08-23 16:27:00,6.984,6.987,6.854,6.906,400000.0
2005-08-23 16:28:00,6.946,6.991,6.897,6.909,400000.0
2005-08-23 16:29:00,6.859,6.939,6.858,6.858,400000.0
2005-08-23 16:30:00,6.892,6.995,6.855,6.942,550000.0
2005-08-23 16:31:00,6.889,6.993,6.844,6.91,400000.0
2005-08-23 16:32:00,6.983,6.983,6.873,6.961,400000.0
2005-08-23 16:33:00,6.88,6.984,6.879,6.904,350000.0
2005-08-23 16:34:00,6.928,6.979,6.88,6.979,350000.0
2005-08-23 16:35:00,6.881,6.971,6.794,6.861,500000.0
2005-08-23 16:36:00,6.978,6.978,6.847,6.883,500000.0
2005-08-23 16:37:00,6.964,6.964,6.847,6.867,500000.0
2005-08-23 16:38:00,6.819,6.973,6.819,6.841,450000.0
2005-08-23 16:47:00,6.871,6.979,6.843,6.879,600000.0
2005-08-23 16:49:00,6.934,6.969,6.844,6.844,450000.0
2005-08-23 16:51:00,6.973,6.976,6.856,6.856,400000.0
2005-08-23 16:52:00,6.871,6.968,6.859,6.968,450000.0
2005-08-23 16:53:00,6.891,6.98,6.861,6.896,350000.0
2005-08-23 16:54:00,6.886,6.971,6.857,6.857,450000.0
2005-08-23 16:55:00,6.94,6.971,6.848,6.892,550000.0
2005-08-23 16:56:00,6.869,6.967,6.844,6.854,400000.0
2005-08-23 16:57:00,6.852,6.958,6.846,6.847,450000.0
2005-08-23 16:58:00,6.859,6.953,6.852,6.922,500000.0
2005-08-23 16:59:00,6.897,6.977,6.866,6.866,400000.0
2005-08-23 17:00:00,6.921,6.945,6.843,6.843,350000.0
2005-08-23 17:01:00,6.88,6.953,6.809,6.87,500000.0
2005-08-23 17:02:00,6.881,6.964,6.858,6.905,400000.0
2005-08-23 17:03:00,6.883,6.957,6.835,6.912,500000.0
2005-08-23 17:04:00,6.879,6.962,6.836,6.9,350000.0
2005-08-23 17:05:00,6.959,6.959,6.832,6.923,400000.0
2005-08-23 17:06:00,6.981,6.985,6.836,6.926,350000.0
2005-08-23 17:08:00,6.831,6.974,6.831,6.898,500000.0
2005-08-23 17:09:00,6.976,6.976,6.846,6.885,550000.0
2005-08-23 17:10:00,6.938,6.974,6.872,6.938,350000.0
2005-08-23 17:11:00,6.977,6.989,6.86,6.868,400000.0
2005-08-23 17:12:00,6.923,6.961,6.858,6.873,400000.0
2005-08-23 17:13:00,6.868,6.986,6.843,6.973,450000.0
2005-08-23 17:15:00,6.847,6.949,6.827,6.895,350000.0
2005-08-23 17:16:00,6.954,6.954,6.812,6.903,650000.0
2005-08-23 17:17:00,6.84,7.006,6.84,6.97,550000.0
2005-08-23 17:20:00,6.903,6.942,6.819,6.842,350000.0
2005-08-23 17:22:00,6.834,6.988,6.834,6.94,400000.0
2005-08-23 17:23:00,6.863,6.951,6.85,6.934,550000.0
2005-08-23 17:24:00,6.938,6.946,6.842,6.86,350000.0
2005-08-23 17:25:00,6.944,6.973,6.862,6.973,400000.0
2005-08-23 17:26:00,6.864,6.991,6.864,6.935,450000.0
2005-08-23 17:27:00,6.935,6.963,6.849,6.933,400000.0
2005-08-23 17:28:00,6.894,6.998,6.853,6.867,550000.0
2005-08-23 17:30:00,6.839,6.973,6.839,6.965,450000.0
2005-08-23 17:31:00,6.902,6.966,6.832,6.921,600000.0
2005-08-23 17:33:00,6.904,6.934,6.806,6.934,400000.0
2005-08-23 17:34:00,6.928,6.958,6.807,6.939,450000.0
2005-08-23 17:35:00,6.911,6.972,6.852,6.912,500000.0
2005-08-23 17:36:00,6.929,6.976,6.842,6.959,450000.0
2005-08-23 17:37:00,6.962,6.962,6.848,6.934,550000.0
2005-08-23 17:38:00,6.886,6.96,6.857,6.893,400000.0
2005-08-23 17:39:00,6.936,6.941,6.843,6.862,350000.0
2005-08-23 17:40:00,6.863,6.944,6.846,6.942,500000.0
2005-08-23 17:41:00,6.905,6.93,6.845,6.88,500000.0
2005-08-23 17:42:00,6.835,6.953,6.832,6.933,500000.0
2005-08-23 17:43:00,6.951,6.951,6.77,6.814,400000.0
2005-08-23 17:44:00,6.929,6.929,6.841,6.906,450000.0
2005-08-23 17:45:00,6.848,6.937,6.832,6.863,550000.0
2005-08-23 17:46:00,6.931,6.96,6.884,6.931,250000.0
2005-08-23 17:47:00,6.94,6.976,6.854,6.893,400000.0
2005-08-23 17:48:00,6.938,6.954,6.842,6.954,400000.0
2005-08-23 17:49:00,6.92,6.969,6.881,6.932,350000.0
2005-08-23 17:50:00,6.94,6.956,6.843,6.843,550000.0
2005-08-23 17:51:00,6.858,6.887,6.778,6.841,550000.0
2005-08-23 17:52:00,6.918,6.93,6.805,6.828,350000.0
2005-08-23 17:53:00,6.907,6.958,6.874,6.874,500000.0
2005-08-23 17:57:00,6.929,6.941,6.846,6.897,400000.0
2005-08-23 17:58:00,6.914,6.923,6.845,6.88,450000.0
2005-08-23 17:59:00,6.824,6.938,6.812,6.938,350000.0
2005-08-23 18:00:00,6.841,6.951,6.841,6.92,350000.0
2005-08-23 18:04:00,6.94,6.94,6.794,6.899,650000.0
2005-08-23 18:05:00,6.889,6.987,6.765,6.93,700000.0
2005-08-23 18:06:00,6.896,6.962,6.812,6.914,700000.0
2005-08-23 18:07:00,6.941,6.941,6.798,6.907,700000.0
2005-08-23 18:08:00,6.87,6.917,6.762,6.762,400000.0
2005-08-23 18:09:00,6.876,6.924,6.814,6.814,250000.0
2005-08-23 18:10:00,6.912,6.955,6.812,6.812,550000.0
2005-08-23 18:11:00,6.821,6.943,6.809,6.908,550000.0
2005-08-23 18:12:00,6.89,6.89,6.89,6.89,50000.0
2005-08-23 18:13:00,6.931,6.944,6.83,6.944,400000.0
2005-08-23 18:14:00,6.884,6.919,6.79,6.892,500000.0
2005-08-23 18:15:00,6.876,6.889,6.793,6.871,550000.0
2005-08-23 18:16:00,6.796,6.902,6.761,6.799,600000.0
2005-08-23 18:17:00,6.817,6.9,6.817,6.9,150000.0
2005-08-23 18:18:00,6.893,6.913,6.757,6.794,900000.0
2005-08-23 18:19:00,6.888,6.916,6.851,6.9,350000.0
2005-08-23 18:22:00,6.798,6.892,6.798,6.833,400000.0
2005-08-23 18:24:00,6.906,6.91,6.81,6.91,400000.0
2005-08-23 18:25:00,6.842,6.907,6.797,6.824,500000.0
2005-08-23 18:26:00,6.843,6.937,6.836,6.915,550000.0
2005-08-23 18:27:00,6.805,6.897,6.789,6.886,450000.0
2005-08-23 18:28:00,6.893,6.893,6.785,6.891,350000.0
2005-08-23 18:29:00,6.84,6.904,6.805,6.904,350000.0
2005-08-23 18:30:00,6.872,6.912,6.763,6.848,450000.0
2005-08-23 18:31:00,6.888,6.888,6.805,6.856,350000.0
2005-08-23 18:34:00,6.875,6.927,6.833,6.916,400000.0
2005-08-23 18:35:00,6.834,6.916,6.834,6.843,350000.0
2005-08-23 18:36:00,6.836,6.924,6.778,6.883,550000.0
2005-08-23 18:38:00,6.89,6.906,6.787,6.866,450000.0
2005-08-23 18:39:00,6.903,6.907,6.805,6.89,400000.0
2005-08-23 18:40:00,6.904,6.919,6.781,6.845,400000.0
2005-08-23 18:41:00,6.844,6.91,6.832,6.882,500000.0
2005-08-23 18:42:00,6.829,6.881,6.768,6.804,550000.0
2005-08-23 18:43:00,6.858,6.905,6.788,6.905,400000.0
2005-08-23 18:44:00,6.871,6.901,6.788,6.842,500000.0
2005-08-23 18:45:00,6.799,6.882,6.799,6.865,350000.0
2005-08-23 18:46:00,6.807,6.916,6.79,6.916,350000.0
2005-08-23 18:47:00,6.784,6.921,6.784,6.879,400000.0
2005-08-23 18:49:00,6.808,6.919,6.808,6.891,400000.0
2005-08-23 18:50:00,6.926,6.926,6.792,6.917,350000.0
2005-08-23 18:51:00,6.889,6.93,6.78,6.815,800000.0
2005-08-23 18:52:00,6.851,6.919,6.789,6.912,600000.0
2005-08-23 18:53:00,6.865,6.909,6.84,6.907,500000.0
2005-08-23 18:54:00,6.886,6.925,6.811,6.864,500000.0
2005-08-23 18:55:00,6.809,6.914,6.804,6.895,450000.0
2005-08-23 18:56:00,6.838,6.902,6.795,6.811,300000.0
2005-08-23 18:57:00,6.907,6.907,6.77,6.87,600000.0
2005-08-23 18:58:00,6.821,6.919,6.801,6.872,650000.0
2005-08-23 18:59:00,6.864,6.901,6.793,6.853,750000.0
2005-08-23 19:00:00,6.84,6.908,6.77,6.908,750000.0
2005-08-23 19:04:00,6.837,6.909,6.799,6.909,350000.0
2005-08-23 19:05:00,6.843,6.937,6.813,6.813,500000.0
2005-08-23 19:06:00,6.894,6.894,6.737,6.888,650000.0
2005-08-23 19:07:00,6.934,6.939,6.813,6.834,600000.0
2005-08-23 19:08:00,6.817,6.91,6.802,6.908,450000.0
2005-08-23 19:10:00,6.886,6.886,6.801,6.834,200000.0
2005-08-23 19:14:00,6.793,6.893,6.77,6.893,450000.0
2005-08-23 19:15:00,6.836,6.897,6.792,6.792,550000.0
2005-08-23 19:16:00,6.914,6.914,6.836,6.871,350000.0
2005-08-23 19:17:00,6.781,6.887,6.757,6.816,500000.0
2005-08-23 19:24:00,6.881,6.899,6.805,6.836,400000.0
2005-08-23 19:25:00,6.863,6.889,6.776,6.854,400000.0
2005-08-23 19:26:00,6.761,6.935,6.761,6.872,750000.0
2005-08-23 19:29:00,6.914,6.922,6.775,6.914,350000.0
2005-08-23 19:30:00,6.929,6.937,6.802,6.825,500000.0
2005-08-23 19:31:00,6.857,6.922,6.785,6.842,450000.0
2005-08-23 19:33:00,6.876,6.903,6.774,6.887,700000.0
2005-08-23 19:36:00,6.922,6.922,6.793,6.877,400000.0
2005-08-23 19:37:00,6.815,6.815,6.779,6.779,150000.0
2005-08-23 19:41:00,6.898,6.898,6.813,6.845,200000.0
2005-08-23 19:49:00,6.906,6.906,6.821,6.855,200000.0
2005-08-23 20:00:00,6.89,6.931,6.89,6.925,200000.0
2005-08-23 20:01:00,6.917,6.917,6.767,6.873,500000.0
2005-08-23 20:02:00,6.847,6.946,6.847,6.909,550000.0
2005-08-23 20:03:00,6.88,6.921,6.784,6.899,450000.0
2005-08-23 20:10:00,6.866,6.866,6.765,6.805,200000.0
2005-08-23 20:12:00,6.876,6.876,6.792,6.824,200000.0
2005-08-23 20:26:00,6.868,6.903,6.817,6.903,400000.0
2005-08-23 20:27:00,6.878,6.91,6.824,6.884,350000.0
2005-08-23 20:28:00,6.844,6.911,6.844,6.894,250000.0
2005-08-23 20:31:00,6.897,6.897,6.783,6.832,350000.0
2005-08-23 20:34:00,6.893,6.893,6.789,6.826,200000.0
2005-08-23 20:36:00,6.874,6.874,6.774,6.813,200000.0
2005-08-23 20:38:00,6.866,6.866,6.765,6.804,200000.0
2005-08-23 20:50:00,6.834,6.855,6.834,6.855,150000.0
2005-08-23 20:51:00,6.859,6.873,6.839,6.873,200000.0
2005-08-23 21:12:00,6.876,6.876,6.792,6.825,200000.0
2005-08-23 21:14:00,6.863,6.863,6.764,6.803,200000.0
2005-08-23 21:19:00,6.763,6.856,6.72,6.856,350000.0
2005-08-23 21:20:00,6.853,6.854,6.853,6.854,100000.0
2005-08-23 21:21:00,6.814,6.875,6.814,6.849,200000.0
2005-08-23 21:22:00,6.862,6.862,6.856,6.856,100000.0
2005-08-23 21:23:00,6.769,6.882,6.769,6.882,200000.0
2005-08-23 21:27:00,6.863,6.931,6.806,6.806,600000.0
2005-08-23 21:29:00,6.903,6.903,6.819,6.853,200000.0
2005-08-23 21:32:00,6.841,6.908,6.825,6.908,250000.0
2005-08-23 21:33:00,6.852,6.852,6.769,6.769,100000.0
2005-08-23 21:38:00,6.858,6.858,6.773,6.805,200000.0
2005-08-23 21:39:00,6.851,6.851,6.775,6.775,100000.0
2005-08-23 21:40:00,6.775,6.858,6.775,6.835,300000.0
2005-08-23 21:55:00,6.846,6.846,6.762,6.794,200000.0
2005-08-23 21:59:00,6.837,6.837,6.736,6.775,200000.0
2005-08-23 22:03:00,6.847,6.847,6.764,6.795,200000.0
2005-08-23 22:05:00,6.833,6.833,6.732,6.773,200000.0
2005-08-23 22:14:00,6.765,6.841,6.741,6.778,250000.0
2005-08-23 22:17:00,6.783,6.841,6.783,6.841,150000.0
2005-08-23 22:18:00,6.913,6.927,6.846,6.846,200000.0
2005-08-23 22:19:00,6.894,6.894,6.809,6.857,300000.0
2005-08-23 22:25:00,6.864,6.864,6.764,6.804,200000.0
2005-08-23 22:38:00,6.877,6.879,6.802,6.835,300000.0
2005-08-23 22:39:00,6.83,6.921,6.83,6.853,200000.0
2005-08-23 22:43:00,6.857,6.9,6.81,6.811,300000.0
2005-08-23 22:44:00,6.89,6.937,6.815,6.815,250000.0
2005-08-23 22:52:00,6.881,6.883,6.881,6.883,100000.0
2005-08-23 22:57:00,6.905,6.905,6.848,6.848,150000.0
2005-08-23 23:02:00,6.89,6.89,6.785,6.825,200000.0
2005-08-23 23:04:00,6.93,6.93,6.823,6.894,500000.0
2005-08-23 23:07:00,6.919,6.951,6.812,6.863,450000.0
2005-08-23 23:09:00,6.893,6.893,6.891,6.891,100000.0
2005-08-23 23:20:00,6.914,6.954,6.904,6.907,300000.0
2005-08-23 23:22:00,6.903,6.903,6.798,6.835,200000.0
2005-08-23 23:23:00,6.839,6.839,6.803,6.803,100000.0
2005-08-23 23:32:00,6.906,6.925,6.755,6.818,550000.0
2005-08-23 23:33:00,6.927,6.959,6.867,6.902,450000.0
2005-08-23 23:40:00,6.857,6.908,6.814,6.814,300000.0
2005-08-23 23:41:00,6.935,6.935,6.901,6.901,300000.0
2005-08-23 23:57:00,6.894,6.894,6.794,6.834,200000.0
2005-08-24 00:00:00,6.97,7.04,6.86,6.92,250000.0
2005-08-24 00:02:00,6.876,6.9,6.856,6.893,250000.0
2005-08-24 00:14:00,6.844,6.928,6.809,6.812,300000.0
2005-08-24 00:19:00,6.853,6.896,6.766,6.825,550000.0
2005-08-24 00:22:00,6.798,6.913,6.798,6.913,250000.0
2005-08-24 00:23:00,6.803,6.878,6.754,6.873,450000.0
2005-08-24 00:30:00,6.846,6.891,6.781,6.83,400000.0
2005-08-24 00:41:00,6.875,6.9,6.812,6.849,300000.0
2005-08-24 00:46:00,6.894,6.894,6.789,6.826,200000.0
2005-08-24 00:54:00,6.877,6.877,6.776,6.815,200000.0
2005-08-24 00:56:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 01:04:00,6.895,6.895,6.811,6.844,200000.0
2005-08-24 01:11:00,6.884,6.884,6.784,6.823,200000.0
2005-08-24 01:36:00,6.874,6.874,6.775,6.813,200000.0
2005-08-24 01:47:00,6.887,6.887,6.803,6.835,200000.0
2005-08-24 01:51:00,6.875,6.875,6.775,6.813,200000.0
2005-08-24 01:53:00,6.881,6.893,6.817,6.873,400000.0
2005-08-24 01:54:00,6.841,6.905,6.841,6.905,100000.0
2005-08-24 02:00:00,6.882,6.882,6.783,6.823,200000.0
2005-08-24 02:01:00,6.839,6.839,6.839,6.839,100000.0
2005-08-24 02:02:00,6.825,6.884,6.797,6.805,500000.0
2005-08-24 02:05:00,6.884,6.89,6.79,6.882,350000.0
2005-08-24 02:06:00,6.893,6.893,6.823,6.886,200000.0
2005-08-24 02:07:00,6.835,6.882,6.806,6.83,450000.0
2005-08-24 02:09:00,6.944,6.944,6.835,6.835,200000.0
2005-08-24 02:10:00,6.887,6.926,6.772,6.842,250000.0
2005-08-24 02:11:00,6.779,6.91,6.779,6.875,450000.0
2005-08-24 02:12:00,6.895,6.964,6.814,6.951,450000.0
2005-08-24 02:13:00,6.901,6.928,6.833,6.928,400000.0
2005-08-24 02:14:00,6.809,6.92,6.769,6.82,700000.0
2005-08-24 02:15:00,6.823,6.933,6.8,6.921,950000.0
2005-08-24 02:16:00,6.797,6.911,6.772,6.82,850000.0
2005-08-24 02:17:00,6.869,6.916,6.759,6.907,400000.0
2005-08-24 02:18:00,6.835,6.909,6.802,6.898,600000.0
2005-08-24 02:19:00,6.827,6.903,6.781,6.806,600000.0
2005-08-24 02:20:00,6.84,6.922,6.806,6.806,300000.0
2005-08-24 02:21:00,6.867,6.934,6.79,6.893,550000.0
2005-08-24 02:22:00,6.792,6.92,6.792,6.894,350000.0
2005-08-24 02:23:00,6.934,6.934,6.837,6.848,650000.0
2005-08-24 02:25:00,6.886,6.886,6.759,6.829,300000.0
2005-08-24 02:26:00,6.814,6.918,6.806,6.872,750000.0
2005-08-24 02:29:00,6.926,6.929,6.854,6.854,200000.0
2005-08-24 02:30:00,6.814,6.944,6.814,6.93,450000.0
2005-08-24 02:31:00,6.823,6.936,6.801,6.856,800000.0
2005-08-24 02:32:00,6.847,6.901,6.796,6.796,350000.0
2005-08-24 02:33:00,6.909,6.943,6.778,6.935,750000.0
2005-08-24 02:35:00,6.798,6.875,6.798,6.857,250000.0
2005-08-24 02:36:00,6.888,6.91,6.827,6.895,450000.0
2005-08-24 02:37:00,6.821,6.928,6.808,6.873,400000.0
2005-08-24 02:39:00,6.9,6.954,6.815,6.842,700000.0
2005-08-24 02:45:00,6.894,6.921,6.789,6.906,650000.0
2005-08-24 02:47:00,6.839,6.934,6.8,6.845,700000.0
2005-08-24 02:48:00,6.887,6.927,6.785,6.785,700000.0
2005-08-24 02:50:00,6.839,6.904,6.757,6.866,400000.0
2005-08-24 02:51:00,6.827,6.91,6.784,6.842,350000.0
2005-08-24 02:53:00,6.837,6.878,6.793,6.801,400000.0
2005-08-24 02:54:00,6.907,6.907,6.771,6.771,250000.0
2005-08-24 02:55:00,6.815,6.954,6.815,6.905,450000.0
2005-08-24 02:58:00,6.843,6.843,6.744,6.783,200000.0
2005-08-24 03:01:00,6.856,6.856,6.776,6.812,200000.0
2005-08-24 03:04:00,6.881,6.881,6.806,6.841,200000.0
2005-08-24 03:06:00,6.883,6.91,6.775,6.896,450000.0
2005-08-24 03:14:00,6.804,6.897,6.762,6.841,400000.0
2005-08-24 03:16:00,6.916,6.916,6.784,6.889,700000.0
2005-08-24 03:21:00,6.794,6.924,6.792,6.924,350000.0
2005-08-24 03:22:00,6.823,6.919,6.771,6.835,550000.0
2005-08-24 03:25:00,6.88,6.88,6.805,6.805,100000.0
2005-08-24 03:26:00,6.798,6.882,6.798,6.882,100000.0
2005-08-24 03:27:00,6.824,6.917,6.824,6.904,400000.0
2005-08-24 03:29:00,6.8,6.87,6.757,6.797,500000.0
2005-08-24 03:30:00,6.746,6.863,6.746,6.863,300000.0
2005-08-24 03:31:00,6.812,6.886,6.812,6.863,450000.0
2005-08-24 03:32:00,6.897,6.959,6.842,6.842,550000.0
2005-08-24 03:34:00,6.791,6.915,6.791,6.889,550000.0
2005-08-24 03:35:00,6.945,6.945,6.861,6.933,400000.0
2005-08-24 03:37:00,6.918,6.918,6.792,6.892,400000.0
2005-08-24 03:39:00,6.842,6.874,6.796,6.874,250000.0
2005-08-24 03:40:00,6.868,6.921,6.807,6.92,450000.0
2005-08-24 03:41:00,6.869,6.927,6.807,6.807,400000.0
2005-08-24 03:42:00,6.799,6.897,6.799,6.879,600000.0
2005-08-24 03:43:00,6.836,6.951,6.797,6.811,400000.0
2005-08-24 03:44:00,6.932,6.946,6.813,6.891,400000.0
2005-08-24 03:45:00,6.857,6.925,6.824,6.884,600000.0
2005-08-24 03:46:00,6.875,6.876,6.776,6.834,350000.0
2005-08-24 03:48:00,6.862,6.915,6.802,6.802,200000.0
2005-08-24 03:49:00,6.861,6.871,6.785,6.868,450000.0
2005-08-24 03:50:00,6.794,6.903,6.794,6.82,400000.0
2005-08-24 03:52:00,6.901,6.917,6.787,6.867,300000.0
2005-08-24 03:53:00,6.811,6.898,6.762,6.766,500000.0
2005-08-24 03:54:00,6.775,6.883,6.775,6.785,400000.0
2005-08-24 03:55:00,6.781,6.929,6.781,6.815,450000.0
2005-08-24 03:57:00,6.89,6.89,6.787,6.826,300000.0
2005-08-24 03:59:00,6.921,6.921,6.791,6.829,500000.0
2005-08-24 04:00:00,6.906,6.906,6.779,6.851,300000.0
2005-08-24 04:03:00,6.78,6.899,6.754,6.899,650000.0
2005-08-24 04:04:00,6.901,6.913,6.8,6.818,350000.0
2005-08-24 04:08:00,6.897,6.897,6.812,6.845,200000.0
2005-08-24 04:18:00,6.915,6.915,6.769,6.834,500000.0
2005-08-24 04:24:00,6.898,6.93,6.812,6.876,550000.0
2005-08-24 04:26:00,6.772,6.806,6.772,6.806,100000.0
2005-08-24 04:29:00,6.861,6.874,6.8,6.821,250000.0
2005-08-24 04:30:00,6.857,6.884,6.775,6.884,250000.0
2005-08-24 04:37:00,6.87,6.87,6.741,6.855,500000.0
2005-08-24 04:40:00,6.831,6.865,6.779,6.779,400000.0
2005-08-24 04:41:00,6.753,6.805,6.699,6.745,200000.0
2005-08-24 04:42:00,6.813,6.924,6.794,6.832,400000.0
2005-08-24 04:43:00,6.861,6.861,6.79,6.811,250000.0
2005-08-24 04:46:00,6.87,6.902,6.792,6.844,300000.0
2005-08-24 04:50:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 05:00:00,6.847,6.887,6.81,6.886,200000.0
2005-08-24 05:06:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 05:12:00,6.765,6.909,6.765,6.848,350000.0
2005-08-24 05:14:00,6.86,6.917,6.769,6.917,500000.0
2005-08-24 05:16:00,6.883,6.883,6.783,6.823,200000.0
2005-08-24 05:18:00,6.871,6.871,6.766,6.805,200000.0
2005-08-24 05:27:00,6.863,6.863,6.766,6.801,250000.0
2005-08-24 05:32:00,6.867,6.867,6.783,6.815,200000.0
2005-08-24 05:34:00,6.915,6.915,6.848,6.861,300000.0
2005-08-24 05:39:00,6.788,6.89,6.788,6.825,250000.0
2005-08-24 05:43:00,6.886,6.886,6.777,6.777,350000.0
2005-08-24 05:44:00,6.92,6.924,6.806,6.924,400000.0
2005-08-24 05:45:00,6.91,6.916,6.793,6.844,450000.0
2005-08-24 05:49:00,6.893,6.893,6.81,6.843,200000.0
2005-08-24 05:52:00,6.898,6.912,6.792,6.894,450000.0
2005-08-24 05:53:00,6.802,6.857,6.802,6.857,100000.0
2005-08-24 05:54:00,6.846,6.878,6.837,6.852,300000.0
2005-08-24 05:55:00,6.83,6.892,6.791,6.825,350000.0
2005-08-24 05:57:00,6.838,6.893,6.805,6.891,350000.0
2005-08-24 06:00:00,6.867,6.915,6.778,6.871,400000.0
2005-08-24 06:01:00,6.912,6.912,6.879,6.889,200000.0
2005-08-24 06:02:00,6.831,6.879,6.788,6.859,450000.0
2005-08-24 06:04:00,6.873,6.92,6.786,6.817,400000.0
2005-08-24 06:06:00,6.833,6.893,6.778,6.778,250000.0
2005-08-24 06:08:00,6.888,6.891,6.783,6.886,400000.0
2005-08-24 06:14:00,6.873,6.873,6.768,6.806,200000.0
2005-08-24 06:17:00,6.809,6.89,6.772,6.772,350000.0
2005-08-24 06:18:00,6.827,6.888,6.783,6.783,250000.0
2005-08-24 06:25:00,6.885,6.885,6.801,6.801,150000.0
2005-08-24 06:26:00,6.896,6.914,6.806,6.806,400000.0
2005-08-24 06:27:00,6.901,6.901,6.842,6.878,150000.0
2005-08-24 06:30:00,6.878,6.878,6.799,6.833,200000.0
2005-08-24 06:32:00,6.885,6.911,6.767,6.91,550000.0
2005-08-24 06:33:00,6.777,6.869,6.755,6.868,350000.0
2005-08-24 06:34:00,6.852,6.901,6.801,6.896,350000.0
2005-08-24 06:35:00,6.859,6.859,6.855,6.855,100000.0
2005-08-24 06:36:00,6.886,6.931,6.844,6.844,200000.0
2005-08-24 06:37:00,6.917,6.926,6.777,6.916,550000.0
2005-08-24 06:38:00,6.838,6.978,6.821,6.913,500000.0
2005-08-24 06:39:00,6.881,6.881,6.806,6.873,150000.0
2005-08-24 06:40:00,6.844,6.903,6.82,6.82,300000.0
2005-08-24 06:41:00,6.913,6.913,6.845,6.853,300000.0
2005-08-24 06:42:00,6.866,6.875,6.831,6.869,300000.0
2005-08-24 06:43:00,6.878,6.878,6.872,6.872,100000.0
2005-08-24 06:46:00,6.906,6.909,6.792,6.792,400000.0
2005-08-24 06:47:00,6.899,6.899,6.738,6.874,800000.0
2005-08-24 06:48:00,6.866,6.906,6.822,6.822,200000.0
2005-08-24 06:49:00,6.881,6.92,6.834,6.92,350000.0
2005-08-24 06:50:00,6.912,6.912,6.783,6.849,350000.0
2005-08-24 06:52:00,6.819,6.906,6.819,6.879,300000.0
2005-08-24 06:55:00,6.822,6.952,6.798,6.814,600000.0
2005-08-24 06:56:00,6.925,6.925,6.819,6.84,450000.0
2005-08-24 06:57:00,6.86,6.907,6.763,6.907,250000.0
2005-08-24 06:58:00,6.929,6.934,6.848,6.925,500000.0
2005-08-24 06:59:00,6.797,6.876,6.791,6.841,350000.0
2005-08-24 07:01:00,6.917,6.917,6.878,6.878,100000.0
2005-08-24 07:02:00,6.878,6.878,6.838,6.838,100000.0
2005-08-24 07:03:00,6.833,6.92,6.833,6.834,250000.0
2005-08-24 07:06:00,6.886,6.952,6.802,6.802,350000.0
2005-08-24 07:07:00,6.897,6.918,6.83,6.843,400000.0
2005-08-24 07:08:00,6.804,6.923,6.804,6.884,400000.0
2005-08-24 07:09:00,6.858,6.933,6.835,6.933,450000.0
2005-08-24 07:10:00,6.828,6.893,6.825,6.825,300000.0
2005-08-24 07:12:00,6.893,6.918,6.808,6.914,250000.0
2005-08-24 07:14:00,6.813,6.866,6.807,6.866,350000.0
2005-08-24 07:16:00,6.89,6.958,6.825,6.931,600000.0
2005-08-24 07:18:00,6.873,6.877,6.778,6.828,650000.0
2005-08-24 07:19:00,6.815,6.931,6.81,6.81,350000.0
2005-08-24 07:20:00,6.813,6.887,6.784,6.868,500000.0
2005-08-24 07:22:00,6.79,6.927,6.79,6.826,550000.0
2005-08-24 07:23:00,6.866,6.923,6.807,6.831,450000.0
2005-08-24 07:24:00,6.887,6.891,6.818,6.833,500000.0
2005-08-24 07:25:00,6.866,6.901,6.783,6.822,800000.0
2005-08-24 07:26:00,6.84,6.915,6.771,6.834,450000.0
2005-08-24 07:27:00,6.876,6.894,6.781,6.862,350000.0
2005-08-24 07:28:00,6.871,6.895,6.763,6.779,600000.0
2005-08-24 07:29:00,6.89,6.928,6.8,6.918,400000.0
2005-08-24 07:31:00,6.891,6.894,6.773,6.871,500000.0
2005-08-24 07:32:00,6.804,6.897,6.761,6.815,700000.0
2005-08-24 07:33:00,6.859,6.898,6.784,6.784,850000.0
2005-08-24 07:36:00,6.84,6.925,6.84,6.853,500000.0
2005-08-24 07:38:00,6.888,6.888,6.806,6.866,400000.0
2005-08-24 07:39:00,6.891,6.906,6.818,6.906,350000.0
2005-08-24 07:40:00,6.855,6.889,6.783,6.889,450000.0
2005-08-24 07:42:00,6.903,6.903,6.797,6.797,100000.0
2005-08-24 07:43:00,6.783,6.88,6.758,6.876,450000.0
2005-08-24 07:48:00,6.885,6.885,6.783,6.823,450000.0
2005-08-24 07:51:00,6.806,6.906,6.771,6.906,600000.0
2005-08-24 07:52:00,6.923,6.923,6.798,6.804,250000.0
2005-08-24 07:53:00,6.811,6.886,6.781,6.874,550000.0
2005-08-24 07:55:00,6.93,6.943,6.852,6.856,500000.0
2005-08-24 07:56:00,6.887,6.923,6.782,6.782,450000.0
2005-08-24 07:59:00,6.839,6.839,6.821,6.821,100000.0
2005-08-24 08:00:00,6.782,6.953,6.782,6.844,350000.0
2005-08-24 08:01:00,6.836,6.948,6.806,6.806,350000.0
2005-08-24 08:03:00,6.798,6.881,6.798,6.877,450000.0
2005-08-24 08:05:00,6.816,6.906,6.75,6.828,550000.0
2005-08-24 08:06:00,6.82,6.884,6.789,6.829,400000.0
2005-08-24 08:09:00,6.838,6.907,6.789,6.821,500000.0
2005-08-24 08:11:00,6.887,6.905,6.8,6.886,300000.0
2005-08-24 08:12:00,6.919,6.919,6.818,6.818,100000.0
2005-08-24 08:14:00,6.807,6.91,6.797,6.806,400000.0
2005-08-24 08:16:00,6.844,6.933,6.82,6.872,600000.0
2005-08-24 08:18:00,6.864,6.892,6.771,6.854,550000.0
2005-08-24 08:19:00,6.86,6.86,6.768,6.818,500000.0
2005-08-24 08:20:00,6.914,6.914,6.784,6.866,550000.0
2005-08-24 08:21:00,6.802,6.925,6.774,6.806,550000.0
2005-08-24 08:22:00,6.775,6.884,6.775,6.796,350000.0
2005-08-24 08:23:00,6.863,6.891,6.789,6.891,400000.0
2005-08-24 08:24:00,6.916,6.916,6.818,6.818,250000.0
2005-08-24 08:25:00,6.821,6.96,6.821,6.908,350000.0
2005-08-24 08:27:00,6.817,6.892,6.817,6.892,250000.0
2005-08-24 08:28:00,6.888,6.901,6.793,6.871,450000.0
2005-08-24 08:29:00,6.783,6.866,6.735,6.866,400000.0
2005-08-24 08:30:00,6.883,6.901,6.809,6.863,400000.0
2005-08-24 08:32:00,6.871,6.889,6.764,6.854,400000.0
2005-08-24 08:34:00,6.826,6.855,6.766,6.801,300000.0
2005-08-24 08:35:00,6.79,6.873,6.79,6.873,100000.0
2005-08-24 08:37:00,6.866,6.916,6.815,6.881,250000.0
2005-08-24 08:39:00,6.83,6.879,6.761,6.761,250000.0
2005-08-24 08:40:00,6.845,6.918,6.83,6.881,350000.0
2005-08-24 08:41:00,6.878,6.898,6.837,6.837,350000.0
2005-08-24 08:42:00,6.924,6.924,6.811,6.881,450000.0
2005-08-24 08:45:00,6.882,6.907,6.818,6.818,350000.0
2005-08-24 08:47:00,6.88,6.885,6.757,6.819,550000.0
2005-08-24 08:48:00,6.76,6.825,6.76,6.815,450000.0
2005-08-24 08:49:00,6.918,6.918,6.808,6.869,400000.0
2005-08-24 08:50:00,6.791,6.938,6.791,6.888,300000.0
2005-08-24 08:52:00,6.817,6.916,6.813,6.888,450000.0
2005-08-24 08:53:00,6.893,6.906,6.834,6.892,400000.0
2005-08-24 08:55:00,6.928,6.928,6.799,6.925,250000.0
2005-08-24 08:56:00,6.821,6.887,6.779,6.844,550000.0
2005-08-24 08:57:00,6.861,6.914,6.796,6.875,550000.0
2005-08-24 08:58:00,6.912,6.912,6.789,6.855,400000.0
2005-08-24 09:00:00,6.846,6.895,6.762,6.773,550000.0
2005-08-24 09:01:00,6.883,6.883,6.788,6.829,200000.0
2005-08-24 09:02:00,6.797,6.902,6.797,6.842,550000.0
2005-08-24 09:03:00,6.83,6.93,6.805,6.805,300000.0
2005-08-24 09:06:00,6.871,6.922,6.789,6.83,350000.0
2005-08-24 09:08:00,6.908,6.908,6.851,6.851,100000.0
2005-08-24 09:11:00,6.875,6.875,6.731,6.789,550000.0
2005-08-24 09:12:00,6.885,6.972,6.815,6.822,550000.0
2005-08-24 09:13:00,6.846,6.92,6.804,6.92,450000.0
2005-08-24 09:14:00,6.881,6.915,6.813,6.813,500000.0
2005-08-24 09:16:00,6.844,6.946,6.82,6.833,350000.0
2005-08-24 09:18:00,6.884,6.919,6.805,6.864,400000.0
2005-08-24 09:20:00,6.831,6.881,6.8,6.8,450000.0
2005-08-24 09:21:00,6.861,6.929,6.844,6.929,550000.0
2005-08-24 09:24:00,6.796,6.877,6.796,6.846,400000.0
2005-08-24 09:26:00,6.798,6.799,6.798,6.799,100000.0
2005-08-24 09:27:00,6.873,6.924,6.798,6.798,400000.0
2005-08-24 09:32:00,6.86,6.919,6.82,6.919,250000.0
2005-08-24 09:33:00,6.891,6.931,6.797,6.922,450000.0
2005-08-24 09:35:00,6.805,6.91,6.805,6.91,350000.0
2005-08-24 09:39:00,6.911,6.914,6.777,6.898,500000.0
2005-08-24 09:40:00,6.797,6.896,6.75,6.752,550000.0
2005-08-24 09:43:00,6.926,6.932,6.839,6.913,200000.0
2005-08-24 09:44:00,6.828,6.935,6.791,6.841,350000.0
2005-08-24 09:45:00,6.921,6.933,6.808,6.908,300000.0
2005-08-24 09:48:00,6.896,6.896,6.747,6.797,450000.0
2005-08-24 09:50:00,6.807,6.933,6.766,6.802,500000.0
2005-08-24 09:53:00,6.786,6.873,6.77,6.77,400000.0
2005-08-24 09:55:00,6.876,6.919,6.808,6.821,400000.0
2005-08-24 09:56:00,6.813,6.906,6.782,6.906,400000.0
2005-08-24 09:58:00,6.809,6.909,6.808,6.858,400000.0
2005-08-24 10:00:00,6.872,6.872,6.754,6.868,550000.0
2005-08-24 10:02:00,6.786,6.91,6.786,6.874,350000.0
2005-08-24 10:05:00,6.795,6.925,6.795,6.922,400000.0
2005-08-24 10:06:00,6.845,6.912,6.79,6.912,450000.0
2005-08-24 10:08:00,6.86,6.895,6.742,6.895,650000.0
2005-08-24 10:17:00,6.833,6.851,6.75,6.774,400000.0
2005-08-24 10:22:00,6.769,6.914,6.769,6.825,400000.0
2005-08-24 10:26:00,6.934,6.963,6.827,6.827,350000.0
2005-08-24 10:32:00,6.858,6.909,6.788,6.892,700000.0
2005-08-24 10:33:00,6.858,6.892,6.75,6.892,400000.0
2005-08-24 10:34:00,6.917,6.926,6.782,6.87,500000.0
2005-08-24 10:35:00,6.8,6.914,6.8,6.837,400000.0
2005-08-24 10:37:00,6.899,6.899,6.769,6.809,400000.0
2005-08-24 10:38:00,6.778,6.914,6.778,6.878,400000.0
2005-08-24 10:39:00,6.88,6.918,6.772,6.772,650000.0
2005-08-24 10:46:00,6.873,6.922,6.819,6.922,400000.0
2005-08-24 10:48:00,6.836,6.932,6.775,6.908,450000.0
2005-08-24 10:49:00,6.91,6.91,6.788,6.793,600000.0
2005-08-24 10:50:00,6.88,6.987,6.805,6.805,800000.0
2005-08-24 10:51:00,6.872,6.888,6.745,6.877,550000.0
2005-08-24 10:52:00,6.893,6.937,6.776,6.873,950000.0
2005-08-24 10:55:00,6.857,6.883,6.75,6.845,800000.0
2005-08-24 10:56:00,6.828,6.895,6.746,6.895,400000.0
2005-08-24 10:57:00,6.849,6.865,6.732,6.853,450000.0
2005-08-24 10:58:00,6.805,6.936,6.786,6.831,350000.0
2005-08-24 10:59:00,6.838,6.838,6.716,6.716,450000.0
2005-08-24 11:00:00,6.79,6.893,6.772,6.814,350000.0
2005-08-24 11:01:00,6.779,6.912,6.778,6.869,500000.0
2005-08-24 11:05:00,6.787,6.915,6.784,6.801,550000.0
2005-08-24 11:07:00,6.83,6.88,6.76,6.88,450000.0
2005-08-24 11:08:00,6.832,6.964,6.825,6.93,350000.0
2005-08-24 11:10:00,6.785,6.925,6.785,6.811,400000.0
2005-08-24 11:11:00,6.877,6.907,6.773,6.873,350000.0
2005-08-24 11:12:00,6.889,6.909,6.801,6.87,550000.0
2005-08-24 11:13:00,6.874,6.91,6.787,6.901,500000.0
2005-08-24 11:15:00,6.773,6.91,6.771,6.822,400000.0
2005-08-24 11:16:00,6.829,6.879,6.806,6.879,500000.0
2005-08-24 11:17:00,6.9,6.91,6.795,6.91,350000.0
2005-08-24 11:18:00,6.83,6.878,6.829,6.852,350000.0
2005-08-24 11:19:00,6.813,6.944,6.784,6.944,550000.0
2005-08-24 11:21:00,6.92,6.92,6.787,6.886,450000.0
2005-08-24 11:22:00,6.916,6.924,6.778,6.78,400000.0
2005-08-24 11:23:00,6.786,6.907,6.774,6.774,500000.0
2005-08-24 11:24:00,6.837,6.904,6.763,6.867,550000.0
2005-08-24 11:26:00,6.886,6.915,6.793,6.915,400000.0
2005-08-24 11:27:00,6.818,6.957,6.818,6.929,500000.0
2005-08-24 11:31:00,6.891,6.929,6.813,6.874,350000.0
2005-08-24 11:32:00,6.873,6.906,6.802,6.802,450000.0
2005-08-24 11:34:00,6.892,6.892,6.826,6.888,250000.0
2005-08-24 11:35:00,6.883,6.912,6.77,6.848,450000.0
2005-08-24 11:36:00,6.825,6.94,6.788,6.846,550000.0
2005-08-24 11:37:00,6.806,6.904,6.772,6.88,400000.0
2005-08-24 11:38:00,6.89,6.925,6.837,6.897,400000.0
2005-08-24 11:39:00,6.833,6.903,6.785,6.808,350000.0
2005-08-24 11:40:00,6.82,6.911,6.792,6.862,400000.0
2005-08-24 11:41:00,6.793,6.883,6.793,6.834,350000.0
2005-08-24 11:42:00,6.794,6.895,6.794,6.889,350000.0
2005-08-24 11:43:00,6.912,6.912,6.81,6.908,350000.0
2005-08-24 11:44:00,6.912,6.933,6.814,6.895,450000.0
2005-08-24 11:45:00,6.801,6.875,6.773,6.875,550000.0
2005-08-24 11:47:00,6.855,6.925,6.774,6.884,500000.0
2005-08-24 11:49:00,6.913,6.942,6.819,6.842,350000.0
2005-08-24 11:50:00,6.857,6.912,6.791,6.912,350000.0
2005-08-24 11:51:00,6.761,6.888,6.752,6.888,450000.0
2005-08-24 11:54:00,6.933,6.933,6.82,6.883,550000.0
2005-08-24 11:56:00,6.861,6.93,6.853,6.854,350000.0
2005-08-24 11:59:00,6.897,6.943,6.828,6.869,450000.0
2005-08-24 12:00:00,6.891,6.894,6.798,6.798,350000.0
2005-08-24 12:02:00,6.936,6.977,6.835,6.835,400000.0
2005-08-24 12:07:00,6.926,6.926,6.766,6.863,450000.0
2005-08-24 12:08:00,6.922,6.939,6.814,6.939,450000.0
2005-08-24 12:09:00,6.825,6.917,6.821,6.852,350000.0
2005-08-24 12:10:00,6.9,6.927,6.826,6.878,400000.0
2005-08-24 12:11:00,6.849,6.888,6.798,6.82,300000.0
2005-08-24 12:12:00,6.816,6.952,6.805,6.809,350000.0
2005-08-24 12:13:00,6.895,6.972,6.851,6.909,400000.0
2005-08-24 12:14:00,6.882,6.914,6.778,6.806,550000.0
2005-08-24 12:15:00,6.842,6.913,6.782,6.827,400000.0
2005-08-24 12:17:00,6.895,6.93,6.887,6.92,400000.0
2005-08-24 12:18:00,6.896,6.898,6.813,6.814,450000.0
2005-08-24 12:19:00,6.85,6.932,6.8,6.824,450000.0
2005-08-24 12:21:00,6.907,6.936,6.821,6.894,500000.0
2005-08-24 12:22:00,6.927,6.927,6.82,6.889,400000.0
2005-08-24 12:24:00,6.902,6.902,6.752,6.856,600000.0
2005-08-24 12:25:00,6.912,6.912,6.814,6.895,450000.0
2005-08-24 12:26:00,6.898,6.905,6.79,6.845,450000.0
2005-08-24 12:29:00,6.876,6.904,6.746,6.758,500000.0
2005-08-24 12:30:00,6.785,6.911,6.774,6.911,450000.0
2005-08-24 12:31:00,6.88,6.88,6.805,6.868,350000.0
2005-08-24 12:32:00,6.785,6.931,6.785,6.847,450000.0
2005-08-24 12:34:00,6.795,6.912,6.785,6.785,450000.0
2005-08-24 12:36:00,6.931,6.931,6.819,6.91,350000.0
2005-08-24 12:37:00,6.923,6.923,6.808,6.816,500000.0
2005-08-24 12:39:00,6.893,6.914,6.778,6.876,450000.0
2005-08-24 12:40:00,6.864,6.931,6.806,6.843,450000.0
2005-08-24 12:45:00,6.838,6.925,6.788,6.843,400000.0
2005-08-24 12:46:00,6.804,6.949,6.798,6.798,500000.0
2005-08-24 12:48:00,6.83,6.959,6.818,6.902,550000.0
2005-08-24 12:49:00,6.825,6.906,6.786,6.805,450000.0
2005-08-24 12:52:00,6.829,6.914,6.807,6.884,500000.0
2005-08-24 12:53:00,6.773,6.882,6.762,6.882,500000.0
2005-08-24 12:57:00,6.87,6.92,6.791,6.791,400000.0
2005-08-24 12:59:00,6.856,6.893,6.764,6.887,450000.0
2005-08-24 13:01:00,6.789,6.915,6.779,6.872,400000.0
2005-08-24 13:02:00,6.818,6.915,6.818,6.853,400000.0
2005-08-24 13:03:00,6.855,6.934,6.783,6.783,450000.0
2005-08-24 13:04:00,6.85,6.95,6.811,6.839,450000.0
2005-08-24 13:05:00,6.796,6.927,6.796,6.903,400000.0
2005-08-24 13:06:00,6.905,6.905,6.763,6.855,450000.0
2005-08-24 13:07:00,6.915,6.96,6.802,6.86,500000.0
2005-08-24 13:12:00,6.899,6.899,6.79,6.792,550000.0
2005-08-24 13:13:00,6.916,6.916,6.789,6.887,450000.0
2005-08-24 13:16:00,6.89,6.89,6.788,6.888,350000.0
2005-08-24 13:17:00,6.912,6.928,6.807,6.924,450000.0
2005-08-24 13:18:00,6.813,7.0,6.813,6.926,400000.0
2005-08-24 13:19:00,6.828,6.908,6.789,6.816,400000.0
2005-08-24 13:20:00,6.802,6.871,6.763,6.834,500000.0
2005-08-24 13:21:00,6.788,6.922,6.788,6.8,350000.0
2005-08-24 13:22:00,6.82,6.924,6.811,6.847,400000.0
2005-08-24 13:23:00,6.853,6.925,6.818,6.827,350000.0
2005-08-24 13:24:00,6.909,6.929,6.794,6.839,450000.0
2005-08-24 13:25:00,6.902,6.923,6.839,6.923,350000.0
2005-08-24 13:26:00,6.837,6.922,6.778,6.834,550000.0
2005-08-24 13:27:00,6.826,6.922,6.826,6.887,500000.0
2005-08-24 13:28:00,6.871,6.909,6.776,6.814,400000.0
2005-08-24 13:29:00,6.912,6.946,6.791,6.906,350000.0
2005-08-24 13:30:00,6.929,6.929,6.782,6.816,450000.0
2005-08-24 13:31:00,6.797,6.888,6.797,6.888,450000.0
2005-08-24 13:32:00,6.851,6.939,6.802,6.802,500000.0
2005-08-24 13:33:00,6.838,6.916,6.812,6.85,350000.0
2005-08-24 13:34:00,6.813,6.956,6.799,6.821,350000.0
2005-08-24 13:35:00,6.896,6.944,6.829,6.829,400000.0
2005-08-24 13:36:00,6.864,6.922,6.785,6.906,450000.0
2005-08-24 13:38:00,6.873,6.952,6.838,6.947,400000.0
2005-08-24 13:39:00,6.9,6.945,6.83,6.905,500000.0
2005-08-24 13:41:00,6.824,6.928,6.817,6.926,400000.0
2005-08-24 13:42:00,6.928,6.928,6.838,6.913,350000.0
2005-08-24 13:44:00,6.842,6.978,6.815,6.875,350000.0
2005-08-24 13:47:00,6.806,6.908,6.775,6.863,350000.0
2005-08-24 13:48:00,6.906,6.924,6.807,6.882,400000.0
2005-08-24 13:50:00,6.852,6.899,6.829,6.833,450000.0
2005-08-24 13:51:00,6.955,6.978,6.859,6.859,350000.0
2005-08-24 13:52:00,6.947,6.947,6.815,6.917,350000.0
2005-08-24 13:53:00,6.843,6.932,6.792,6.843,450000.0
2005-08-24 13:54:00,6.876,6.933,6.822,6.924,400000.0
2005-08-24 13:55:00,6.883,6.924,6.86,6.895,350000.0
2005-08-24 13:57:00,6.873,6.95,6.831,6.831,400000.0
2005-08-24 13:58:00,6.828,6.945,6.828,6.945,350000.0
2005-08-24 13:59:00,6.837,6.837,6.828,6.828,100000.0
2005-08-24 14:01:00,6.836,6.903,6.763,6.903,400000.0
2005-08-24 14:02:00,6.917,6.925,6.807,6.874,350000.0
2005-08-24 14:07:00,6.885,6.926,6.801,6.9,400000.0
2005-08-24 14:08:00,6.873,6.968,6.836,6.888,400000.0
2005-08-24 14:12:00,6.917,6.925,6.881,6.922,450000.0
2005-08-24 14:18:00,6.817,6.936,6.817,6.936,400000.0
2005-08-24 14:20:00,6.814,6.921,6.814,6.83,350000.0
2005-08-24 14:21:00,6.805,6.913,6.763,6.841,450000.0
2005-08-24 14:22:00,6.891,6.917,6.774,6.917,450000.0
2005-08-24 14:24:00,6.925,6.929,6.848,6.922,400000.0
2005-08-24 14:25:00,6.839,6.914,6.836,6.836,350000.0
2005-08-24 14:26:00,6.841,6.91,6.789,6.844,350000.0
2005-08-24 14:27:00,6.858,6.918,6.786,6.918,400000.0
2005-08-24 14:28:00,6.875,6.875,6.78,6.844,400000.0
2005-08-24 14:29:00,6.87,6.922,6.791,6.894,350000.0
2005-08-24 14:30:00,6.863,6.939,6.813,6.813,550000.0
2005-08-24 14:31:00,6.851,6.936,6.806,6.903,400000.0
2005-08-24 14:32:00,6.903,6.917,6.828,6.849,500000.0
2005-08-24 14:33:00,6.92,6.936,6.788,6.852,450000.0
2005-08-24 14:34:00,6.882,6.923,6.786,6.853,450000.0
2005-08-24 14:35:00,6.897,6.908,6.838,6.838,350000.0
2005-08-24 14:36:00,6.886,6.908,6.802,6.908,400000.0
2005-08-24 14:37:00,6.817,6.912,6.758,6.91,550000.0
2005-08-24 14:38:00,6.881,6.927,6.819,6.874,400000.0
2005-08-24 14:39:00,6.879,6.895,6.74,6.77,500000.0
2005-08-24 14:40:00,6.852,6.915,6.81,6.836,400000.0
2005-08-24 14:41:00,6.797,6.905,6.794,6.873,550000.0
2005-08-24 14:42:00,6.781,6.891,6.77,6.871,400000.0
2005-08-24 14:43:00,6.873,6.906,6.771,6.906,500000.0
2005-08-24 14:44:00,6.801,6.863,6.757,6.863,450000.0
2005-08-24 14:45:00,6.856,6.902,6.817,6.881,400000.0
2005-08-24 14:46:00,6.892,6.926,6.836,6.838,350000.0
2005-08-24 14:47:00,6.864,6.891,6.77,6.876,350000.0
2005-08-24 14:48:00,6.886,6.934,6.841,6.906,400000.0
2005-08-24 14:50:00,6.829,6.91,6.783,6.783,400000.0
2005-08-24 14:51:00,6.9,6.9,6.791,6.851,350000.0
2005-08-24 14:52:00,6.889,6.889,6.797,6.826,450000.0
2005-08-24 14:53:00,6.8,6.876,6.77,6.822,400000.0
2005-08-24 14:54:00,6.728,6.868,6.728,6.779,550000.0
2005-08-24 14:55:00,6.856,6.885,6.765,6.765,450000.0
2005-08-24 14:56:00,6.856,6.871,6.737,6.864,550000.0
2005-08-24 14:57:00,6.9,6.9,6.792,6.878,450000.0
2005-08-24 14:58:00,6.806,6.87,6.775,6.851,400000.0
2005-08-24 14:59:00,6.815,6.908,6.735,6.908,550000.0
2005-08-24 15:00:00,6.782,6.934,6.782,6.824,450000.0
2005-08-24 15:01:00,6.863,6.923,6.8,6.881,450000.0
2005-08-24 15:02:00,6.807,6.917,6.792,6.872,450000.0
2005-08-24 15:03:00,6.894,6.906,6.757,6.906,500000.0
2005-08-24 15:04:00,6.83,6.914,6.789,6.813,550000.0
2005-08-24 15:05:00,6.791,6.915,6.791,6.83,550000.0
2005-08-24 15:06:00,6.902,6.916,6.875,6.875,400000.0
2005-08-24 15:07:00,6.81,6.914,6.785,6.888,350000.0
2005-08-24 15:08:00,6.804,6.939,6.802,6.898,500000.0
2005-08-24 15:09:00,6.934,6.949,6.809,6.822,450000.0
2005-08-24 15:10:00,6.842,6.929,6.787,6.837,400000.0
2005-08-24 15:11:00,6.838,6.966,6.798,6.821,500000.0
2005-08-24 15:12:00,6.817,6.948,6.817,6.928,400000.0
2005-08-24 15:13:00,6.904,6.944,6.834,6.933,400000.0
2005-08-24 15:14:00,6.793,6.913,6.788,6.847,350000.0
2005-08-24 15:15:00,6.806,6.909,6.799,6.867,400000.0
2005-08-24 15:16:00,6.902,6.912,6.854,6.88,350000.0
2005-08-24 15:17:00,6.907,6.962,6.844,6.911,450000.0
2005-08-24 15:18:00,6.958,6.958,6.838,6.887,400000.0
2005-08-24 15:19:00,6.9,6.958,6.854,6.907,450000.0
2005-08-24 15:20:00,6.861,6.921,6.822,6.921,400000.0
2005-08-24 15:21:00,6.909,6.969,6.856,6.969,250000.0
2005-08-24 15:22:00,6.921,6.947,6.871,6.923,450000.0
2005-08-24 15:23:00,6.872,6.941,6.869,6.924,400000.0
2005-08-24 15:24:00,6.913,6.959,6.838,6.941,350000.0
2005-08-24 15:25:00,6.952,6.961,6.854,6.911,350000.0
2005-08-24 15:26:00,6.831,6.955,6.831,6.856,550000.0
2005-08-24 15:27:00,6.852,6.95,6.84,6.869,350000.0
2005-08-24 15:28:00,6.855,6.976,6.855,6.908,350000.0
2005-08-24 15:29:00,6.914,6.918,6.818,6.859,350000.0
2005-08-24 15:30:00,6.914,6.935,6.825,6.873,450000.0
2005-08-24 15:31:00,6.857,6.964,6.848,6.848,500000.0
2005-08-24 15:32:00,6.847,6.911,6.797,6.904,450000.0
2005-08-24 15:42:00,6.948,6.949,6.857,6.87,350000.0
2005-08-24 15:43:00,6.88,6.942,6.842,6.842,450000.0
2005-08-24 15:59:00,6.956,6.956,6.81,6.864,450000.0
2005-08-24 16:00:00,6.92,6.937,6.798,6.887,500000.0
2005-08-24 16:01:00,6.896,6.896,6.772,6.777,400000.0
2005-08-24 16:04:00,6.786,6.916,6.782,6.873,550000.0
2005-08-24 16:05:00,6.775,6.917,6.775,6.81,450000.0
2005-08-24 16:06:00,6.809,6.904,6.764,6.875,350000.0
2005-08-24 16:07:00,6.814,6.904,6.799,6.799,500000.0
2005-08-24 16:08:00,6.776,6.889,6.776,6.829,550000.0
2005-08-24 16:09:00,6.8,6.909,6.785,6.908,350000.0
2005-08-24 16:10:00,6.874,6.885,6.76,6.885,500000.0
2005-08-24 16:11:00,6.776,6.885,6.752,6.767,500000.0
2005-08-24 16:12:00,6.844,6.892,6.822,6.844,350000.0
2005-08-24 16:13:00,6.835,6.931,6.835,6.931,450000.0
2005-08-24 16:14:00,6.919,6.919,6.779,6.843,500000.0
2005-08-24 16:15:00,6.898,6.898,6.765,6.765,350000.0
2005-08-24 16:16:00,6.83,6.893,6.775,6.872,550000.0
2005-08-24 16:18:00,6.895,6.913,6.788,6.881,400000.0
2005-08-24 16:19:00,6.838,6.945,6.802,6.887,550000.0
2005-08-24 16:20:00,6.906,6.908,6.772,6.796,550000.0
2005-08-24 16:21:00,6.831,6.917,6.79,6.874,500000.0
2005-08-24 16:22:00,6.872,6.885,6.792,6.83,450000.0
2005-08-24 16:23:00,6.78,6.87,6.769,6.769,400000.0
2005-08-24 16:24:00,6.848,6.883,6.746,6.883,550000.0
2005-08-24 16:25:00,6.876,6.917,6.853,6.908,350000.0
2005-08-24 16:26:00,6.87,6.903,6.776,6.776,550000.0
2005-08-24 16:27:00,6.866,6.904,6.783,6.904,350000.0
2005-08-24 16:28:00,6.869,6.902,6.812,6.902,400000.0
2005-08-24 16:29:00,6.895,6.895,6.869,6.873,150000.0
2005-08-24 16:30:00,6.764,6.867,6.764,6.838,550000.0
2005-08-24 16:31:00,6.786,6.87,6.748,6.786,400000.0
2005-08-24 16:32:00,6.83,6.83,6.732,6.761,400000.0
2005-08-24 16:33:00,6.753,6.861,6.753,6.786,350000.0
2005-08-24 16:34:00,6.809,6.869,6.77,6.869,350000.0
2005-08-24 16:35:00,6.791,6.881,6.712,6.779,500000.0
2005-08-24 16:36:00,6.891,6.907,6.812,6.812,500000.0
2005-08-24 16:37:00,6.878,6.878,6.77,6.784,500000.0
2005-08-24 16:38:00,6.718,6.851,6.718,6.728,450000.0
2005-08-24 16:39:00,6.79,6.862,6.772,6.862,500000.0
2005-08-24 16:40:00,6.818,6.851,6.763,6.837,350000.0
2005-08-24 16:41:00,6.775,6.861,6.775,6.778,350000.0
2005-08-24 16:42:00,6.782,6.891,6.764,6.886,500000.0
2005-08-24 16:43:00,6.763,6.885,6.763,6.824,350000.0
2005-08-24 16:44:00,6.88,6.88,6.743,6.743,400000.0
2005-08-24 16:45:00,6.765,6.852,6.765,6.81,400000.0
2005-08-24 16:46:00,6.788,6.848,6.774,6.841,350000.0
2005-08-24 16:47:00,6.79,6.927,6.778,6.801,600000.0
2005-08-24 16:48:00,6.834,6.84,6.729,6.8,500000.0
2005-08-24 16:49:00,6.827,6.854,6.742,6.742,450000.0
2005-08-24 16:50:00,6.756,6.897,6.756,6.855,350000.0
2005-08-24 16:51:00,6.878,6.88,6.732,6.732,400000.0
2005-08-24 16:52:00,6.779,6.872,6.768,6.872,450000.0
2005-08-24 16:53:00,6.794,6.883,6.762,6.797,350000.0
2005-08-24 16:54:00,6.777,6.852,6.716,6.733,450000.0
2005-08-24 16:55:00,6.834,6.86,6.75,6.78,550000.0
2005-08-24 16:56:00,6.758,6.851,6.726,6.735,400000.0
2005-08-24 16:57:00,6.771,6.878,6.76,6.76,300000.0
2005-08-24 16:58:00,6.775,6.871,6.762,6.833,500000.0
2005-08-24 16:59:00,6.793,6.886,6.76,6.76,400000.0
2005-08-24 17:00:00,6.857,6.857,6.732,6.732,350000.0
2005-08-24 17:01:00,6.785,6.89,6.766,6.789,500000.0
2005-08-24 17:02:00,6.761,6.812,6.729,6.784,400000.0
2005-08-24 17:03:00,6.762,6.845,6.72,6.801,500000.0
2005-08-24 17:04:00,6.773,6.863,6.74,6.799,350000.0
2005-08-24 17:05:00,6.885,6.888,6.741,6.821,400000.0
2005-08-24 17:06:00,6.863,6.863,6.716,6.823,350000.0
2005-08-24 17:07:00,6.848,6.921,6.797,6.825,500000.0
2005-08-24 17:08:00,6.731,6.876,6.731,6.799,500000.0
2005-08-24 17:09:00,6.836,6.849,6.717,6.772,300000.0
2005-08-24 17:10:00,6.829,6.865,6.748,6.819,350000.0
2005-08-24 17:11:00,6.874,6.92,6.765,6.765,400000.0
2005-08-24 17:12:00,6.84,6.88,6.796,6.805,400000.0
2005-08-24 17:13:00,6.792,6.857,6.737,6.848,450000.0
2005-08-24 17:14:00,6.777,6.834,6.694,6.834,550000.0
2005-08-24 17:15:00,6.762,6.886,6.754,6.811,350000.0
2005-08-24 17:16:00,6.856,6.856,6.751,6.823,450000.0
2005-08-24 17:17:00,6.758,6.779,6.758,6.779,100000.0
2005-08-24 17:18:00,6.792,6.847,6.74,6.847,350000.0
2005-08-24 17:19:00,6.738,6.831,6.723,6.83,450000.0
2005-08-24 17:20:00,6.823,6.876,6.749,6.764,350000.0
2005-08-24 17:22:00,6.783,6.828,6.783,6.828,100000.0
2005-08-24 17:23:00,6.736,6.828,6.711,6.828,550000.0
2005-08-24 17:24:00,6.843,6.843,6.75,6.764,350000.0
2005-08-24 17:25:00,6.827,6.846,6.733,6.846,400000.0
2005-08-24 17:26:00,6.752,6.866,6.752,6.817,450000.0
2005-08-24 17:27:00,6.836,6.856,6.748,6.825,400000.0
2005-08-24 17:28:00,6.761,6.848,6.711,6.729,550000.0
2005-08-24 17:29:00,6.748,6.861,6.748,6.841,500000.0
2005-08-24 17:30:00,6.729,6.863,6.729,6.855,450000.0
2005-08-24 17:31:00,6.82,6.907,6.766,6.835,600000.0
2005-08-24 17:32:00,6.756,6.861,6.753,6.815,400000.0
2005-08-24 17:33:00,6.805,6.831,6.728,6.831,400000.0
2005-08-24 17:34:00,6.79,6.811,6.665,6.811,450000.0
2005-08-24 17:35:00,6.781,6.846,6.724,6.79,500000.0
2005-08-24 17:36:00,6.812,6.831,6.695,6.831,450000.0
2005-08-24 17:37:00,6.812,6.812,6.667,6.767,550000.0
2005-08-24 17:38:00,6.756,6.802,6.705,6.744,400000.0
2005-08-24 17:39:00,6.81,6.82,6.715,6.729,350000.0
2005-08-24 17:40:00,6.731,6.822,6.711,6.817,500000.0
2005-08-24 17:41:00,6.755,6.836,6.72,6.739,400000.0
2005-08-24 17:42:00,6.72,6.837,6.72,6.812,500000.0
2005-08-24 17:43:00,6.849,6.851,6.708,6.735,400000.0
2005-08-24 17:44:00,6.83,6.884,6.756,6.82,450000.0
2005-08-24 17:45:00,6.743,6.844,6.721,6.76,550000.0
2005-08-24 17:46:00,6.862,6.864,6.756,6.864,400000.0
2005-08-24 17:47:00,6.824,6.839,6.696,6.761,400000.0
2005-08-24 17:48:00,6.852,6.867,6.757,6.867,400000.0
2005-08-24 17:49:00,6.818,6.859,6.778,6.83,350000.0
2005-08-24 17:50:00,6.835,6.841,6.739,6.739,550000.0
2005-08-24 17:51:00,6.779,6.889,6.725,6.775,550000.0
2005-08-24 17:52:00,6.808,6.837,6.701,6.715,350000.0
2005-08-24 17:53:00,6.806,6.89,6.784,6.784,500000.0
2005-08-24 17:54:00,6.774,6.849,6.722,6.849,350000.0
2005-08-24 17:55:00,6.749,6.844,6.739,6.814,350000.0
2005-08-24 17:56:00,6.724,6.835,6.712,6.765,400000.0
2005-08-24 17:57:00,6.822,6.822,6.745,6.798,400000.0
2005-08-24 17:58:00,6.814,6.831,6.747,6.792,450000.0
2005-08-24 17:59:00,6.722,6.841,6.718,6.841,350000.0
2005-08-24 18:00:00,6.749,6.86,6.749,6.834,350000.0
2005-08-24 18:01:00,6.814,6.855,6.731,6.779,450000.0
2005-08-24 18:02:00,6.74,6.848,6.74,6.817,500000.0
2005-08-24 18:03:00,6.794,6.825,6.751,6.798,350000.0
2005-08-24 18:04:00,6.861,6.861,6.74,6.793,400000.0
2005-08-24 18:05:00,6.793,6.875,6.756,6.875,550000.0
2005-08-24 18:06:00,6.822,6.896,6.748,6.748,450000.0
2005-08-24 18:07:00,6.87,6.87,6.739,6.857,400000.0
2005-08-24 18:08:00,6.838,6.863,6.778,6.857,300000.0
2005-08-24 18:09:00,6.827,6.865,6.745,6.799,350000.0
2005-08-24 18:10:00,6.788,6.847,6.744,6.792,450000.0
2005-08-24 18:11:00,6.762,6.864,6.734,6.836,450000.0
2005-08-24 18:12:00,6.84,6.867,6.787,6.867,450000.0
2005-08-24 18:13:00,6.813,6.889,6.765,6.865,550000.0
2005-08-24 18:14:00,6.748,6.854,6.748,6.834,400000.0
2005-08-24 18:16:00,6.749,6.887,6.726,6.753,400000.0
2005-08-24 18:17:00,6.781,6.826,6.725,6.779,350000.0
2005-08-24 18:18:00,6.813,6.901,6.749,6.749,500000.0
2005-08-24 18:19:00,6.861,6.866,6.763,6.816,550000.0
2005-08-24 18:20:00,6.771,6.871,6.743,6.833,400000.0
2005-08-24 18:21:00,6.795,6.886,6.771,6.842,550000.0
2005-08-24 18:22:00,6.748,6.84,6.748,6.776,400000.0
2005-08-24 18:24:00,6.857,6.865,6.761,6.865,400000.0
2005-08-24 18:25:00,6.795,6.889,6.762,6.787,500000.0
2005-08-24 18:26:00,6.795,6.874,6.778,6.872,550000.0
2005-08-24 18:27:00,6.745,6.859,6.745,6.759,500000.0
2005-08-24 18:28:00,6.827,6.832,6.715,6.832,350000.0
2005-08-24 18:29:00,6.78,6.87,6.754,6.87,350000.0
2005-08-24 18:30:00,6.83,6.866,6.71,6.792,450000.0
2005-08-24 18:31:00,6.834,6.877,6.774,6.836,350000.0
2005-08-24 18:32:00,6.768,6.847,6.706,6.77,450000.0
2005-08-24 18:33:00,6.825,6.865,6.72,6.745,550000.0
2005-08-24 18:34:00,6.817,6.868,6.733,6.868,400000.0
2005-08-24 18:35:00,6.81,6.88,6.81,6.814,350000.0
2005-08-24 18:36:00,6.792,6.88,6.724,6.829,550000.0
2005-08-24 18:37:00,6.782,6.85,6.763,6.82,500000.0
2005-08-24 18:38:00,6.838,6.846,6.733,6.806,450000.0
2005-08-24 18:39:00,6.867,6.891,6.794,6.854,400000.0
2005-08-24 18:40:00,6.843,6.863,6.748,6.801,250000.0
2005-08-24 18:41:00,6.771,6.83,6.736,6.804,500000.0
2005-08-24 18:42:00,6.792,6.879,6.741,6.769,550000.0
2005-08-24 18:43:00,6.814,6.877,6.755,6.877,400000.0
2005-08-24 18:44:00,6.834,6.855,6.739,6.793,500000.0
2005-08-24 18:45:00,6.746,6.865,6.746,6.828,350000.0
2005-08-24 18:46:00,6.754,6.88,6.754,6.88,350000.0
2005-08-24 18:47:00,6.733,6.844,6.733,6.828,400000.0
2005-08-24 18:48:00,6.88,6.88,6.783,6.783,400000.0
2005-08-24 18:49:00,6.792,6.853,6.731,6.797,400000.0
2005-08-24 18:50:00,6.82,6.856,6.76,6.856,400000.0
2005-08-24 18:51:00,6.833,6.86,6.765,6.775,450000.0
2005-08-24 18:52:00,6.811,6.869,6.725,6.865,550000.0
2005-08-24 18:53:00,6.812,6.864,6.787,6.852,450000.0
2005-08-24 18:54:00,6.87,6.87,6.77,6.797,150000.0
2005-08-24 18:55:00,6.757,6.86,6.726,6.808,350000.0
2005-08-24 18:56:00,6.794,6.794,6.777,6.777,100000.0
2005-08-24 18:57:00,6.887,6.887,6.766,6.853,450000.0
2005-08-24 18:59:00,6.784,6.858,6.76,6.848,750000.0
2005-08-24 19:00:00,6.838,6.873,6.741,6.864,550000.0
2005-08-24 19:01:00,6.774,6.839,6.685,6.792,800000.0
2005-08-24 19:02:00,6.769,6.892,6.739,6.84,850000.0
2005-08-24 19:03:00,6.869,6.877,6.742,6.849,700000.0
2005-08-24 19:04:00,6.74,6.856,6.707,6.81,500000.0
2005-08-24 19:05:00,6.864,6.864,6.782,6.819,300000.0
2005-08-24 19:06:00,6.812,6.897,6.746,6.867,650000.0
2005-08-24 19:07:00,6.852,6.894,6.763,6.792,700000.0
2005-08-24 19:08:00,6.781,6.872,6.76,6.835,500000.0
2005-08-24 19:09:00,6.749,6.936,6.749,6.799,850000.0
2005-08-24 19:10:00,6.785,6.823,6.727,6.784,350000.0
2005-08-24 19:11:00,6.764,6.867,6.757,6.839,450000.0
2005-08-24 19:12:00,6.837,6.871,6.759,6.764,650000.0
2005-08-24 19:13:00,6.776,6.849,6.682,6.755,750000.0
2005-08-24 19:14:00,6.748,6.846,6.737,6.845,400000.0
2005-08-24 19:15:00,6.786,6.874,6.727,6.874,800000.0
2005-08-24 19:16:00,6.875,6.875,6.72,6.838,650000.0
2005-08-24 19:17:00,6.832,6.832,6.728,6.802,350000.0
2005-08-24 19:18:00,6.758,6.892,6.753,6.848,650000.0
2005-08-24 19:19:00,6.858,6.915,6.77,6.884,650000.0
2005-08-24 19:20:00,6.823,6.842,6.755,6.755,550000.0
2005-08-24 19:21:00,6.846,6.869,6.756,6.806,600000.0
2005-08-24 19:22:00,6.868,6.871,6.724,6.771,750000.0
2005-08-24 19:23:00,6.87,6.888,6.767,6.767,650000.0
2005-08-24 19:24:00,6.841,6.857,6.744,6.847,500000.0
2005-08-24 19:25:00,6.786,6.865,6.772,6.782,400000.0
2005-08-24 19:26:00,6.766,6.817,6.716,6.8,450000.0
2005-08-24 19:27:00,6.84,6.887,6.747,6.843,450000.0
2005-08-24 19:28:00,6.88,6.88,6.758,6.758,400000.0
2005-08-24 19:29:00,6.822,6.885,6.745,6.776,450000.0
2005-08-24 19:30:00,6.881,6.885,6.726,6.754,750000.0
2005-08-24 19:31:00,6.757,6.85,6.754,6.833,450000.0
2005-08-24 19:32:00,6.839,6.887,6.751,6.8,750000.0
2005-08-24 19:33:00,6.874,6.874,6.729,6.87,500000.0
2005-08-24 19:35:00,6.835,6.875,6.734,6.84,500000.0
2005-08-24 19:36:00,6.857,6.864,6.787,6.81,350000.0
2005-08-24 19:37:00,6.814,6.852,6.763,6.828,600000.0
2005-08-24 19:38:00,6.782,6.873,6.758,6.759,450000.0
2005-08-24 19:39:00,6.861,6.864,6.78,6.811,400000.0
2005-08-24 19:42:00,6.841,6.868,6.726,6.868,450000.0
2005-08-24 19:45:00,6.853,6.853,6.77,6.803,200000.0
2005-08-24 19:46:00,6.839,6.839,6.759,6.818,200000.0
2005-08-24 19:47:00,6.763,6.862,6.763,6.835,300000.0
2005-08-24 19:50:00,6.83,6.879,6.752,6.816,350000.0
2005-08-24 19:55:00,6.756,6.864,6.744,6.769,400000.0
2005-08-24 20:00:00,6.783,6.881,6.739,6.823,600000.0
2005-08-24 20:01:00,6.777,6.888,6.758,6.777,450000.0
2005-08-24 20:02:00,6.768,6.835,6.749,6.789,350000.0
2005-08-24 20:03:00,6.808,6.933,6.789,6.882,400000.0
2005-08-24 20:05:00,6.852,6.899,6.774,6.886,700000.0
2005-08-24 20:06:00,6.831,6.878,6.752,6.782,400000.0
2005-08-24 20:07:00,6.85,6.911,6.775,6.786,450000.0
2005-08-24 20:08:00,6.855,6.855,6.756,6.85,350000.0
2005-08-24 20:10:00,6.868,6.868,6.784,6.815,200000.0
2005-08-24 20:12:00,6.861,6.894,6.768,6.894,350000.0
2005-08-24 20:13:00,6.808,6.874,6.767,6.767,350000.0
2005-08-24 20:14:00,6.756,6.837,6.731,6.837,400000.0
2005-08-24 20:15:00,6.843,6.902,6.786,6.902,300000.0
2005-08-24 20:16:00,6.877,6.877,6.797,6.797,200000.0
2005-08-24 20:17:00,6.73,6.83,6.721,6.83,300000.0
2005-08-24 20:18:00,6.828,6.893,6.788,6.848,550000.0
2005-08-24 20:20:00,6.884,6.884,6.76,6.76,350000.0
2005-08-24 20:22:00,6.875,6.877,6.769,6.769,250000.0
2005-08-24 20:23:00,6.755,6.881,6.727,6.874,600000.0
2005-08-24 20:24:00,6.773,6.872,6.758,6.865,350000.0
2005-08-24 20:25:00,6.807,6.912,6.798,6.884,700000.0
2005-08-24 20:26:00,6.875,6.932,6.831,6.921,400000.0
2005-08-24 20:27:00,6.839,6.923,6.81,6.859,650000.0
2005-08-24 20:28:00,6.791,6.913,6.782,6.861,450000.0
2005-08-24 20:29:00,6.871,6.932,6.833,6.887,500000.0
2005-08-24 20:30:00,6.793,6.875,6.783,6.867,450000.0
2005-08-24 20:31:00,6.822,6.914,6.822,6.824,550000.0
2005-08-24 20:32:00,6.807,6.891,6.747,6.891,350000.0
2005-08-24 20:33:00,6.898,6.901,6.779,6.858,450000.0
2005-08-24 20:35:00,6.873,6.874,6.748,6.834,500000.0
2005-08-24 20:36:00,6.857,6.884,6.756,6.829,450000.0
2005-08-24 20:37:00,6.812,6.904,6.772,6.886,850000.0
2005-08-24 20:40:00,6.865,6.935,6.787,6.813,600000.0
2005-08-24 20:42:00,6.797,6.885,6.792,6.855,350000.0
2005-08-24 20:43:00,6.775,6.777,6.775,6.777,100000.0
2005-08-24 20:44:00,6.789,6.889,6.763,6.88,400000.0
2005-08-24 20:45:00,6.789,6.869,6.733,6.859,550000.0
2005-08-24 20:46:00,6.77,6.83,6.758,6.766,250000.0
2005-08-24 20:48:00,6.838,6.883,6.761,6.883,400000.0
2005-08-24 20:52:00,6.855,6.855,6.763,6.799,200000.0
2005-08-24 20:53:00,6.79,6.915,6.77,6.77,550000.0
2005-08-24 20:54:00,6.891,6.892,6.774,6.844,550000.0
2005-08-24 20:55:00,6.847,6.896,6.765,6.77,400000.0
2005-08-24 20:56:00,6.791,6.882,6.739,6.739,250000.0
2005-08-24 21:00:00,6.874,6.874,6.782,6.782,200000.0
2005-08-24 21:01:00,6.774,6.871,6.774,6.786,250000.0
2005-08-24 21:02:00,6.792,6.917,6.782,6.82,450000.0
2005-08-24 21:03:00,6.776,6.888,6.739,6.888,550000.0
2005-08-24 21:04:00,6.778,6.911,6.778,6.903,550000.0
2005-08-24 21:05:00,6.858,6.858,6.739,6.858,350000.0
2005-08-24 21:06:00,6.892,6.917,6.783,6.783,550000.0
2005-08-24 21:09:00,6.807,6.876,6.804,6.804,300000.0
2005-08-24 21:10:00,6.799,6.846,6.772,6.78,500000.0
2005-08-24 21:11:00,6.806,6.879,6.795,6.861,450000.0
2005-08-24 21:12:00,6.767,6.872,6.747,6.841,400000.0
2005-08-24 21:14:00,6.858,6.905,6.781,6.905,450000.0
2005-08-24 21:17:00,6.75,6.891,6.749,6.891,350000.0
2005-08-24 21:18:00,6.753,6.878,6.735,6.816,450000.0
2005-08-24 21:20:00,6.842,6.945,6.809,6.871,450000.0
2005-08-24 21:21:00,6.759,6.897,6.759,6.819,300000.0
2005-08-24 21:22:00,6.846,6.894,6.77,6.771,350000.0
2005-08-24 21:23:00,6.864,6.874,6.775,6.869,400000.0
2005-08-24 21:27:00,6.82,6.857,6.77,6.77,150000.0
2005-08-24 21:30:00,6.769,6.921,6.769,6.828,350000.0
2005-08-24 21:31:00,6.846,6.877,6.777,6.877,250000.0
2005-08-24 21:36:00,6.77,6.882,6.72,6.882,550000.0
2005-08-24 21:37:00,6.895,6.895,6.779,6.844,350000.0
2005-08-24 21:39:00,6.856,6.898,6.773,6.809,350000.0
2005-08-24 21:40:00,6.8,6.867,6.792,6.859,400000.0
2005-08-24 21:42:00,6.866,6.866,6.761,6.858,200000.0
2005-08-24 21:43:00,6.761,6.852,6.759,6.798,250000.0
2005-08-24 21:44:00,6.82,6.854,6.751,6.751,400000.0
2005-08-24 21:48:00,6.848,6.882,6.791,6.825,500000.0
2005-08-24 21:51:00,6.868,6.868,6.753,6.789,400000.0
2005-08-24 21:52:00,6.826,6.888,6.764,6.839,350000.0
2005-08-24 21:54:00,6.839,6.839,6.767,6.831,250000.0
2005-08-24 21:55:00,6.776,6.878,6.747,6.878,150000.0
2005-08-24 21:56:00,6.764,6.904,6.764,6.856,350000.0
2005-08-24 21:57:00,6.889,6.908,6.784,6.784,300000.0
2005-08-24 22:03:00,6.811,6.879,6.765,6.86,550000.0
2005-08-24 22:04:00,6.756,6.878,6.741,6.841,500000.0
2005-08-24 22:05:00,6.883,6.931,6.792,6.792,700000.0
2005-08-24 22:08:00,6.881,6.902,6.778,6.812,350000.0
2005-08-24 22:09:00,6.782,6.9,6.76,6.866,350000.0
2005-08-24 22:10:00,6.876,6.899,6.784,6.854,450000.0
2005-08-24 22:11:00,6.837,6.912,6.787,6.895,300000.0
2005-08-24 22:14:00,6.78,6.853,6.741,6.853,200000.0
2005-08-24 22:15:00,6.773,6.879,6.773,6.854,450000.0
2005-08-24 22:16:00,6.844,6.867,6.752,6.836,400000.0
2005-08-24 22:17:00,6.761,6.813,6.761,6.813,100000.0
2005-08-24 22:18:00,6.861,6.861,6.772,6.842,200000.0
2005-08-24 22:21:00,6.848,6.848,6.735,6.746,300000.0
2005-08-24 22:24:00,6.855,6.855,6.764,6.764,250000.0
2005-08-24 22:26:00,6.814,6.872,6.779,6.86,400000.0
2005-08-24 22:27:00,6.826,6.857,6.775,6.841,350000.0
2005-08-24 22:29:00,6.825,6.888,6.763,6.84,500000.0
2005-08-24 22:30:00,6.882,6.882,6.772,6.833,400000.0
2005-08-24 22:31:00,6.803,6.803,6.757,6.757,250000.0
2005-08-24 22:32:00,6.758,6.824,6.746,6.789,300000.0
2005-08-24 22:34:00,6.844,6.844,6.76,6.793,200000.0
2005-08-24 22:45:00,6.834,6.834,6.735,6.773,200000.0
2005-08-24 22:46:00,6.782,6.835,6.782,6.835,150000.0
2005-08-24 22:47:00,6.736,6.819,6.721,6.814,300000.0
2005-08-24 22:56:00,6.835,6.86,6.775,6.807,300000.0
2005-08-24 23:07:00,6.835,6.835,6.735,6.775,200000.0
2005-08-24 23:12:00,6.888,6.888,6.791,6.791,150000.0
2005-08-24 23:15:00,6.863,6.863,6.78,6.813,200000.0
2005-08-24 23:17:00,6.878,6.878,6.794,6.825,200000.0
2005-08-24 23:20:00,6.905,6.905,6.839,6.852,300000.0
2005-08-24 23:28:00,6.847,6.877,6.818,6.818,200000.0
2005-08-24 23:29:00,6.853,6.897,6.84,6.84,250000.0
2005-08-24 23:32:00,6.843,6.888,6.843,6.888,100000.0
2005-08-24 23:33:00,6.895,6.895,6.861,6.861,300000.0
2005-08-24 23:35:00,6.853,6.853,6.75,6.792,250000.0
2005-08-24 23:36:00,6.881,6.881,6.753,6.781,350000.0
2005-08-24 23:40:00,6.817,6.887,6.79,6.79,300000.0
2005-08-24 23:46:00,6.782,6.843,6.768,6.843,300000.0
2005-08-24 23:50:00,6.875,6.875,6.783,6.819,200000.0
2005-08-24 23:57:00,6.867,6.867,6.766,6.805,200000.0
2005-08-25 00:00:00,6.93,6.99,6.78,6.83,200000.0
2005-08-25 00:05:00,6.873,6.873,6.79,6.823,200000.0
2005-08-25 00:12:00,6.866,6.866,6.765,6.804,200000.0
2005-08-25 00:15:00,6.838,6.858,6.773,6.801,350000.0
2005-08-25 00:19:00,6.837,6.837,6.736,6.775,200000.0
2005-08-25 00:25:00,6.767,6.847,6.767,6.847,250000.0
2005-08-25 00:28:00,6.754,6.87,6.749,6.87,300000.0
2005-08-25 00:35:00,6.817,6.888,6.817,6.888,100000.0
2005-08-25 00:36:00,6.858,6.865,6.748,6.751,450000.0
2005-08-25 00:37:00,6.782,6.882,6.782,6.852,300000.0
2005-08-25 00:39:00,6.763,6.909,6.763,6.783,600000.0
2005-08-25 00:41:00,6.826,6.901,6.769,6.846,400000.0
2005-08-25 00:42:00,6.85,6.85,6.778,6.789,300000.0
2005-08-25 00:44:00,6.833,6.833,6.733,6.773,200000.0
2005-08-25 00:54:00,6.848,6.848,6.769,6.803,200000.0
2005-08-25 00:56:00,6.766,6.854,6.746,6.839,400000.0
2005-08-25 01:01:00,6.861,6.861,6.786,6.821,200000.0
2005-08-25 01:10:00,6.867,6.867,6.766,6.805,200000.0
2005-08-25 01:11:00,6.865,6.865,6.865,6.865,100000.0
2005-08-25 01:13:00,6.853,6.853,6.752,6.793,200000.0
2005-08-25 01:16:00,6.785,6.883,6.785,6.812,500000.0
2005-08-25 01:17:00,6.738,6.885,6.738,6.885,200000.0
2005-08-25 01:18:00,6.813,6.914,6.813,6.863,350000.0
2005-08-25 01:19:00,6.852,6.896,6.824,6.874,300000.0
2005-08-25 01:23:00,6.851,6.851,6.744,6.784,250000.0
2005-08-25 01:24:00,6.757,6.759,6.757,6.759,100000.0
2005-08-25 01:27:00,6.864,6.864,6.781,6.813,200000.0
2005-08-25 01:31:00,6.835,6.907,6.788,6.878,400000.0
2005-08-25 01:36:00,6.796,6.906,6.781,6.812,550000.0
2005-08-25 01:37:00,6.865,6.9,6.782,6.866,250000.0
2005-08-25 01:49:00,6.876,6.876,6.776,6.868,400000.0
2005-08-25 01:50:00,6.878,6.891,6.794,6.883,250000.0
2005-08-25 01:53:00,6.885,6.885,6.804,6.836,250000.0
2005-08-25 01:55:00,6.873,6.873,6.772,6.813,200000.0
2005-08-25 01:59:00,6.887,6.887,6.802,6.835,200000.0
2005-08-25 02:00:00,6.874,6.887,6.764,6.78,500000.0
2005-08-25 02:01:00,6.799,6.924,6.799,6.81,550000.0
2005-08-25 02:02:00,6.795,6.878,6.777,6.864,400000.0
2005-08-25 02:05:00,6.828,6.93,6.801,6.93,550000.0
2005-08-25 02:06:00,6.883,6.887,6.76,6.854,550000.0
2005-08-25 02:07:00,6.829,6.901,6.764,6.764,400000.0
2005-08-25 02:10:00,6.876,6.876,6.765,6.795,400000.0
2005-08-25 02:11:00,6.791,6.903,6.777,6.867,550000.0
2005-08-25 02:12:00,6.787,6.91,6.787,6.867,300000.0
2005-08-25 02:13:00,6.855,6.862,6.751,6.809,400000.0
2005-08-25 02:14:00,6.763,6.89,6.743,6.859,700000.0
2005-08-25 02:15:00,6.812,6.971,6.797,6.891,900000.0
2005-08-25 02:16:00,6.899,6.923,6.816,6.875,600000.0
2005-08-25 02:17:00,6.849,6.887,6.787,6.887,250000.0
2005-08-25 02:18:00,6.807,6.882,6.807,6.826,300000.0
2005-08-25 02:20:00,6.86,6.885,6.787,6.885,350000.0
2005-08-25 02:21:00,6.805,6.883,6.786,6.883,250000.0
2005-08-25 02:23:00,6.934,6.934,6.893,6.893,350000.0
2005-08-25 02:24:00,6.861,6.898,6.811,6.841,200000.0
2005-08-25 02:25:00,6.86,6.86,6.785,6.785,300000.0
2005-08-25 02:28:00,6.772,6.896,6.744,6.896,400000.0
2005-08-25 02:29:00,6.87,6.882,6.834,6.882,250000.0
2005-08-25 02:30:00,6.902,6.902,6.775,6.892,250000.0
2005-08-25 02:31:00,6.811,6.875,6.788,6.875,300000.0
2005-08-25 02:32:00,6.811,6.88,6.772,6.808,500000.0
2005-08-25 02:33:00,6.784,6.86,6.78,6.849,300000.0
2005-08-25 02:34:00,6.894,6.894,6.77,6.77,100000.0
2005-08-25 02:35:00,6.862,6.868,6.778,6.82,200000.0
2005-08-25 02:37:00,6.908,6.908,6.794,6.906,550000.0
2005-08-25 02:38:00,6.894,6.894,6.801,6.801,250000.0
2005-08-25 02:39:00,6.806,6.849,6.782,6.782,150000.0
2005-08-25 02:40:00,6.856,6.899,6.856,6.899,100000.0
2005-08-25 02:42:00,6.847,6.906,6.751,6.751,350000.0
2005-08-25 02:43:00,6.872,6.92,6.773,6.889,800000.0
2005-08-25 02:45:00,6.853,6.889,6.747,6.856,750000.0
2005-08-25 02:46:00,6.794,6.866,6.757,6.836,550000.0
2005-08-25 02:49:00,6.864,6.885,6.786,6.806,550000.0
2005-08-25 02:51:00,6.808,6.884,6.735,6.797,350000.0
2005-08-25 02:53:00,6.772,6.82,6.747,6.747,300000.0
2005-08-25 02:54:00,6.798,6.798,6.764,6.764,150000.0
2005-08-25 02:55:00,6.757,6.868,6.742,6.742,600000.0
2005-08-25 02:56:00,6.881,6.881,6.763,6.852,400000.0
2005-08-25 03:00:00,6.818,6.882,6.741,6.795,450000.0
2005-08-25 03:01:00,6.82,6.909,6.784,6.784,350000.0
2005-08-25 03:02:00,6.83,6.837,6.74,6.837,250000.0
2005-08-25 03:06:00,6.847,6.862,6.75,6.846,400000.0
2005-08-25 03:07:00,6.828,6.861,6.771,6.771,150000.0
2005-08-25 03:08:00,6.822,6.911,6.796,6.85,550000.0
2005-08-25 03:10:00,6.743,6.868,6.723,6.805,550000.0
2005-08-25 03:11:00,6.839,6.839,6.729,6.822,750000.0
2005-08-25 03:12:00,6.778,6.879,6.778,6.806,500000.0
2005-08-25 03:13:00,6.79,6.868,6.737,6.804,250000.0
2005-08-25 03:14:00,6.816,6.896,6.808,6.892,250000.0
2005-08-25 03:15:00,6.847,6.884,6.746,6.881,500000.0
2005-08-25 03:16:00,6.898,6.905,6.834,6.905,250000.0
2005-08-25 03:17:00,6.811,6.893,6.801,6.801,250000.0
2005-08-25 03:18:00,6.797,6.894,6.77,6.844,500000.0
2005-08-25 03:19:00,6.812,6.88,6.767,6.767,550000.0
2005-08-25 03:20:00,6.785,6.907,6.75,6.767,750000.0
2005-08-25 03:21:00,6.878,6.878,6.753,6.808,150000.0
2005-08-25 03:22:00,6.778,6.9,6.72,6.777,450000.0
2005-08-25 03:23:00,6.77,6.85,6.749,6.818,350000.0
2005-08-25 03:24:00,6.752,6.898,6.752,6.786,450000.0
2005-08-25 03:25:00,6.806,6.897,6.756,6.811,450000.0
2005-08-25 03:26:00,6.771,6.893,6.771,6.881,350000.0
2005-08-25 03:27:00,6.782,6.866,6.752,6.866,500000.0
2005-08-25 03:28:00,6.848,6.882,6.735,6.882,350000.0
2005-08-25 03:29:00,6.855,6.855,6.737,6.781,400000.0
2005-08-25 03:30:00,6.855,6.869,6.784,6.822,400000.0
2005-08-25 03:31:00,6.776,6.875,6.776,6.808,500000.0
2005-08-25 03:32:00,6.853,6.853,6.743,6.845,350000.0
2005-08-25 03:33:00,6.847,6.883,6.77,6.807,550000.0
2005-08-25 03:35:00,6.906,6.926,6.771,6.771,600000.0
2005-08-25 03:36:00,6.853,6.895,6.791,6.791,550000.0
2005-08-25 03:38:00,6.8,6.878,6.746,6.756,600000.0
2005-08-25 03:39:00,6.861,6.865,6.764,6.781,350000.0
2005-08-25 03:40:00,6.83,6.89,6.762,6.767,650000.0
2005-08-25 03:43:00,6.826,6.908,6.769,6.904,600000.0
2005-08-25 03:44:00,6.883,6.883,6.711,6.779,400000.0
2005-08-25 03:45:00,6.822,6.926,6.815,6.835,700000.0
2005-08-25 03:46:00,6.896,6.918,6.788,6.835,400000.0
2005-08-25 03:47:00,6.913,6.92,6.79,6.866,500000.0
2005-08-25 03:48:00,6.858,6.899,6.778,6.778,550000.0
2005-08-25 03:50:00,6.894,6.899,6.777,6.87,700000.0
2005-08-25 03:51:00,6.79,6.856,6.754,6.83,400000.0
2005-08-25 03:54:00,6.785,6.906,6.785,6.811,450000.0
2005-08-25 03:56:00,6.856,6.856,6.75,6.787,200000.0
2005-08-25 03:57:00,6.857,6.857,6.775,6.812,200000.0
2005-08-25 04:01:00,6.789,6.883,6.773,6.809,400000.0
2005-08-25 04:02:00,6.864,6.864,6.772,6.813,350000.0
2005-08-25 04:09:00,6.811,6.855,6.739,6.796,400000.0
2005-08-25 04:11:00,6.866,6.866,6.792,6.829,200000.0
2005-08-25 04:13:00,6.895,6.895,6.798,6.859,550000.0
2005-08-25 04:14:00,6.832,6.917,6.803,6.878,400000.0
2005-08-25 04:15:00,6.844,6.889,6.762,6.845,550000.0
2005-08-25 04:16:00,6.885,6.885,6.801,6.829,350000.0
2005-08-25 04:17:00,6.878,6.878,6.723,6.823,450000.0
2005-08-25 04:19:00,6.82,6.878,6.82,6.832,150000.0
2005-08-25 04:21:00,6.864,6.898,6.771,6.804,300000.0
2005-08-25 04:25:00,6.82,6.925,6.754,6.754,450000.0
2005-08-25 04:26:00,6.752,6.862,6.752,6.784,400000.0
2005-08-25 04:28:00,6.86,6.868,6.755,6.812,400000.0
2005-08-25 04:29:00,6.812,6.895,6.771,6.806,600000.0
2005-08-25 04:30:00,6.872,6.91,6.768,6.859,700000.0
2005-08-25 04:32:00,6.865,6.865,6.773,6.809,200000.0
2005-08-25 04:34:00,6.858,6.858,6.773,6.826,350000.0
2005-08-25 04:37:00,6.849,6.874,6.734,6.874,300000.0
2005-08-25 04:39:00,6.773,6.924,6.773,6.873,500000.0
2005-08-25 04:40:00,6.901,6.901,6.779,6.853,300000.0
2005-08-25 04:41:00,6.803,6.898,6.8,6.898,450000.0
2005-08-25 04:43:00,6.868,6.868,6.868,6.868,50000.0
2005-08-25 04:44:00,6.793,6.896,6.793,6.851,400000.0
2005-08-25 04:45:00,6.867,6.867,6.831,6.854,250000.0
2005-08-25 04:48:00,6.895,6.895,6.785,6.816,300000.0
2005-08-25 04:54:00,6.87,6.87,6.768,6.823,400000.0
2005-08-25 04:55:00,6.859,6.894,6.768,6.821,500000.0
2005-08-25 04:56:00,6.784,6.895,6.763,6.778,450000.0
2005-08-25 04:57:00,6.889,6.89,6.824,6.853,350000.0
2005-08-25 04:58:00,6.788,6.88,6.759,6.8,400000.0
2005-08-25 05:00:00,6.819,6.867,6.784,6.867,200000.0
2005-08-25 05:01:00,6.857,6.861,6.857,6.861,150000.0
2005-08-25 05:03:00,6.888,6.888,6.723,6.83,700000.0
2005-08-25 05:04:00,6.784,6.89,6.771,6.789,450000.0
2005-08-25 05:05:00,6.887,6.887,6.736,6.826,450000.0
2005-08-25 05:14:00,6.858,6.945,6.806,6.921,500000.0
2005-08-25 05:15:00,6.786,6.864,6.786,6.847,200000.0
2005-08-25 05:18:00,6.806,6.94,6.798,6.822,300000.0
2005-08-25 05:19:00,6.917,6.917,6.791,6.814,250000.0
2005-08-25 05:22:00,6.859,6.859,6.75,6.787,200000.0
2005-08-25 05:27:00,6.813,6.896,6.806,6.806,150000.0
2005-08-25 05:28:00,6.84,6.898,6.801,6.898,350000.0
2005-08-25 05:29:00,6.898,6.898,6.769,6.808,550000.0
2005-08-25 05:30:00,6.791,6.869,6.774,6.866,400000.0
2005-08-25 05:32:00,6.817,6.887,6.747,6.795,500000.0
2005-08-25 05:34:00,6.895,6.895,6.83,6.846,300000.0
2005-08-25 05:38:00,6.839,6.902,6.768,6.768,500000.0
2005-08-25 05:39:00,6.9,6.9,6.759,6.877,500000.0
2005-08-25 05:40:00,6.899,6.899,6.82,6.83,350000.0
2005-08-25 05:41:00,6.868,6.923,6.781,6.814,550000.0
2005-08-25 05:42:00,6.83,6.9,6.792,6.9,350000.0
2005-08-25 05:43:00,6.883,6.896,6.774,6.774,350000.0
2005-08-25 05:45:00,6.81,6.906,6.81,6.906,300000.0
2005-08-25 05:46:00,6.857,6.886,6.786,6.786,500000.0
2005-08-25 05:47:00,6.862,6.918,6.79,6.79,300000.0
2005-08-25 05:48:00,6.889,6.913,6.801,6.857,350000.0
2005-08-25 05:50:00,6.864,6.864,6.772,6.822,250000.0
2005-08-25 05:51:00,6.856,6.888,6.828,6.88,450000.0
2005-08-25 05:52:00,6.874,6.902,6.765,6.871,450000.0
2005-08-25 05:53:00,6.778,6.905,6.778,6.842,350000.0
2005-08-25 05:54:00,6.828,6.864,6.82,6.837,300000.0
2005-08-25 05:56:00,6.897,6.897,6.806,6.889,700000.0
2005-08-25 05:57:00,6.825,6.878,6.788,6.878,300000.0
2005-08-25 05:58:00,6.796,6.901,6.748,6.901,350000.0
2005-08-25 05:59:00,6.786,6.941,6.786,6.838,550000.0
2005-08-25 06:00:00,6.84,6.891,6.812,6.891,350000.0
2005-08-25 06:01:00,6.863,6.912,6.796,6.893,300000.0
2005-08-25 06:02:00,6.834,6.892,6.779,6.879,250000.0
2005-08-25 06:03:00,6.81,6.861,6.776,6.856,400000.0
2005-08-25 06:05:00,6.903,6.913,6.773,6.773,400000.0
2005-08-25 06:06:00,6.823,6.914,6.796,6.889,550000.0
2005-08-25 06:07:00,6.786,6.914,6.786,6.914,100000.0
2005-08-25 06:08:00,6.877,6.904,6.773,6.871,500000.0
2005-08-25 06:13:00,6.846,6.846,6.759,6.791,350000.0
2005-08-25 06:14:00,6.831,6.843,6.782,6.843,200000.0
2005-08-25 06:17:00,6.877,6.877,6.793,6.825,200000.0
2005-08-25 06:18:00,6.884,6.884,6.884,6.884,50000.0
2005-08-25 06:19:00,6.797,6.893,6.797,6.875,350000.0
2005-08-25 06:20:00,6.786,6.903,6.786,6.903,100000.0
2005-08-25 06:26:00,6.87,6.871,6.773,6.818,450000.0
2005-08-25 06:27:00,6.899,6.924,6.801,6.894,450000.0
2005-08-25 06:28:00,6.812,6.872,6.812,6.815,150000.0
2005-08-25 06:29:00,6.913,6.913,6.831,6.886,200000.0
2005-08-25 06:30:00,6.881,6.883,6.751,6.869,400000.0
2005-08-25 06:31:00,6.881,6.911,6.805,6.828,600000.0
2005-08-25 06:32:00,6.87,6.909,6.777,6.831,350000.0
2005-08-25 06:33:00,6.77,6.865,6.736,6.854,650000.0
2005-08-25 06:34:00,6.829,6.911,6.829,6.906,300000.0
2005-08-25 06:37:00,6.909,6.916,6.72,6.888,550000.0
2005-08-25 06:38:00,6.82,6.929,6.787,6.881,500000.0
2005-08-25 06:39:00,6.876,6.907,6.764,6.904,250000.0
2005-08-25 06:40:00,6.867,6.892,6.773,6.809,550000.0
2005-08-25 06:41:00,6.912,6.912,6.837,6.865,450000.0
2005-08-25 06:42:00,6.869,6.869,6.822,6.861,300000.0
2005-08-25 06:43:00,6.871,6.871,6.727,6.854,300000.0
2005-08-25 06:46:00,6.869,6.899,6.782,6.782,450000.0
2005-08-25 06:47:00,6.889,6.889,6.739,6.879,650000.0
2005-08-25 06:48:00,6.859,6.902,6.859,6.902,100000.0
2005-08-25 06:49:00,6.871,6.913,6.767,6.889,500000.0
2005-08-25 06:50:00,6.883,6.924,6.775,6.876,550000.0
2005-08-25 06:51:00,6.905,6.905,6.787,6.881,400000.0
2005-08-25 06:54:00,6.914,6.914,6.863,6.867,300000.0
2005-08-25 06:57:00,6.864,6.864,6.759,6.796,200000.0
2005-08-25 06:59:00,6.91,6.945,6.826,6.826,500000.0
2005-08-25 07:00:00,6.836,6.909,6.79,6.79,350000.0
2005-08-25 07:01:00,6.88,6.905,6.806,6.878,550000.0
2005-08-25 07:02:00,6.821,6.899,6.821,6.863,500000.0
2005-08-25 07:03:00,6.831,6.907,6.828,6.88,650000.0
2005-08-25 07:04:00,6.805,6.906,6.799,6.832,600000.0
2005-08-25 07:05:00,6.869,6.876,6.735,6.854,500000.0
2005-08-25 07:07:00,6.88,6.902,6.812,6.832,400000.0
2005-08-25 07:11:00,6.869,6.869,6.811,6.811,100000.0
2005-08-25 07:12:00,6.851,6.9,6.785,6.9,250000.0
2005-08-25 07:13:00,6.848,6.898,6.798,6.798,200000.0
2005-08-25 07:14:00,6.839,6.9,6.839,6.883,350000.0
2005-08-25 07:16:00,6.884,6.911,6.884,6.911,100000.0
2005-08-25 07:17:00,6.806,6.865,6.767,6.865,400000.0
2005-08-25 07:18:00,6.858,6.871,6.804,6.868,400000.0
2005-08-25 07:20:00,6.877,6.879,6.772,6.824,450000.0
2005-08-25 07:21:00,6.848,6.874,6.772,6.855,350000.0
2005-08-25 07:23:00,6.8,6.93,6.8,6.873,350000.0
2005-08-25 07:24:00,6.884,6.906,6.782,6.906,400000.0
2005-08-25 07:25:00,6.858,6.906,6.783,6.887,450000.0
2005-08-25 07:27:00,6.788,6.869,6.783,6.783,400000.0
2005-08-25 07:28:00,6.789,6.906,6.789,6.878,300000.0
2005-08-25 07:29:00,6.814,6.902,6.77,6.867,550000.0
2005-08-25 07:30:00,6.859,6.896,6.835,6.896,200000.0
2005-08-25 07:31:00,6.863,6.876,6.818,6.818,250000.0
2005-08-25 07:33:00,6.866,6.897,6.78,6.78,350000.0
2005-08-25 07:34:00,6.904,6.904,6.806,6.872,350000.0
2005-08-25 07:36:00,6.822,6.902,6.822,6.849,500000.0
2005-08-25 07:37:00,6.777,6.935,6.777,6.866,450000.0
2005-08-25 07:41:00,6.899,6.919,6.79,6.79,250000.0
2005-08-25 07:42:00,6.888,6.888,6.782,6.782,100000.0
2005-08-25 07:43:00,6.759,6.87,6.747,6.87,450000.0
2005-08-25 07:45:00,6.826,6.919,6.809,6.888,700000.0
2005-08-25 07:46:00,6.873,6.892,6.758,6.892,400000.0
2005-08-25 07:47:00,6.874,6.961,6.819,6.889,550000.0
2005-08-25 07:49:00,6.896,6.896,6.705,6.826,350000.0
2005-08-25 07:50:00,6.881,6.881,6.761,6.876,450000.0
2005-08-25 07:51:00,6.808,6.896,6.781,6.893,600000.0
2005-08-25 07:54:00,6.807,6.862,6.805,6.805,400000.0
2005-08-25 07:55:00,6.804,6.836,6.746,6.836,500000.0
2005-08-25 07:56:00,6.88,6.891,6.786,6.786,200000.0
2005-08-25 07:57:00,6.763,6.867,6.749,6.833,550000.0
2005-08-25 07:59:00,6.818,6.818,6.802,6.802,100000.0
2005-08-25 08:00:00,6.866,6.889,6.866,6.889,100000.0
2005-08-25 08:01:00,6.806,6.889,6.753,6.753,350000.0
2005-08-25 08:02:00,6.79,6.924,6.79,6.806,750000.0
2005-08-25 08:03:00,6.749,6.834,6.747,6.834,450000.0
2005-08-25 08:04:00,6.791,6.873,6.759,6.759,300000.0
2005-08-25 08:05:00,6.807,6.896,6.772,6.801,550000.0
2005-08-25 08:06:00,6.767,6.827,6.733,6.775,400000.0
2005-08-25 08:07:00,6.87,6.879,6.769,6.869,500000.0
2005-08-25 08:08:00,6.787,6.874,6.739,6.739,650000.0
2005-08-25 08:09:00,6.777,6.853,6.747,6.793,500000.0
2005-08-25 08:10:00,6.873,6.873,6.782,6.782,250000.0
2005-08-25 08:11:00,6.871,6.871,6.733,6.857,500000.0
2005-08-25 08:12:00,6.782,6.913,6.782,6.808,250000.0
2005-08-25 08:13:00,6.869,6.869,6.752,6.779,400000.0
2005-08-25 08:14:00,6.759,6.859,6.746,6.849,400000.0
2005-08-25 08:15:00,6.796,6.93,6.796,6.913,550000.0
2005-08-25 08:16:00,6.822,6.887,6.793,6.854,400000.0
2005-08-25 08:17:00,6.912,6.914,6.821,6.888,650000.0
2005-08-25 08:18:00,6.847,6.852,6.743,6.843,550000.0
2005-08-25 08:19:00,6.782,6.878,6.782,6.827,400000.0
2005-08-25 08:21:00,6.796,6.9,6.773,6.812,550000.0
2005-08-25 08:22:00,6.766,6.871,6.766,6.785,350000.0
2005-08-25 08:24:00,6.878,6.909,6.805,6.861,550000.0
2005-08-25 08:25:00,6.778,6.901,6.778,6.884,350000.0
2005-08-25 08:26:00,6.881,6.881,6.773,6.878,500000.0
2005-08-25 08:27:00,6.896,6.897,6.788,6.832,550000.0
2005-08-25 08:28:00,6.889,6.903,6.8,6.87,450000.0
2005-08-25 08:29:00,6.798,6.892,6.779,6.878,400000.0
2005-08-25 08:31:00,6.789,6.849,6.783,6.793,400000.0
2005-08-25 08:32:00,6.883,6.883,6.835,6.835,100000.0
2005-08-25 08:34:00,6.816,6.886,6.776,6.776,350000.0
2005-08-25 08:36:00,6.845,6.846,6.734,6.777,500000.0
2005-08-25 08:40:00,6.832,6.894,6.808,6.856,250000.0
2005-08-25 08:41:00,6.846,6.865,6.8,6.8,350000.0
2005-08-25 08:43:00,6.849,6.901,6.842,6.859,400000.0
2005-08-25 08:44:00,6.813,6.858,6.803,6.858,350000.0
2005-08-25 08:45:00,6.856,6.882,6.804,6.804,350000.0
2005-08-25 08:46:00,6.882,6.882,6.748,6.845,500000.0
2005-08-25 08:47:00,6.875,6.909,6.782,6.828,550000.0
2005-08-25 08:49:00,6.91,6.929,6.832,6.864,400000.0
2005-08-25 08:50:00,6.772,6.914,6.772,6.861,300000.0
2005-08-25 08:51:00,6.851,6.895,6.79,6.838,350000.0
2005-08-25 08:52:00,6.787,6.892,6.777,6.863,450000.0
2005-08-25 08:53:00,6.877,6.89,6.797,6.872,400000.0
2005-08-25 08:54:00,6.893,6.893,6.807,6.807,350000.0
2005-08-25 08:57:00,6.863,6.899,6.786,6.858,550000.0
2005-08-25 08:58:00,6.898,6.898,6.794,6.853,250000.0
2005-08-25 08:59:00,6.891,6.891,6.718,6.829,500000.0
2005-08-25 09:00:00,6.842,6.88,6.736,6.747,550000.0
2005-08-25 09:01:00,6.822,6.892,6.758,6.892,200000.0
2005-08-25 09:02:00,6.782,6.905,6.782,6.828,550000.0
2005-08-25 09:03:00,6.771,6.897,6.765,6.765,450000.0
2005-08-25 09:04:00,6.867,6.9,6.77,6.9,400000.0
2005-08-25 09:05:00,6.83,6.868,6.749,6.862,400000.0
2005-08-25 09:06:00,6.846,6.893,6.783,6.828,350000.0
2005-08-25 09:07:00,6.76,6.891,6.76,6.877,400000.0
2005-08-25 09:09:00,6.805,6.919,6.78,6.804,450000.0
2005-08-25 09:10:00,6.882,6.882,6.763,6.88,350000.0
2005-08-25 09:11:00,6.866,6.866,6.751,6.794,550000.0
2005-08-25 09:13:00,6.825,6.915,6.777,6.915,450000.0
2005-08-25 09:14:00,6.847,6.852,6.771,6.787,500000.0
2005-08-25 09:15:00,6.787,6.876,6.753,6.851,350000.0
2005-08-25 09:17:00,6.885,6.885,6.756,6.851,550000.0
2005-08-25 09:18:00,6.863,6.88,6.777,6.844,400000.0
2005-08-25 09:19:00,6.876,6.876,6.759,6.86,450000.0
2005-08-25 09:20:00,6.8,6.902,6.773,6.788,450000.0
2005-08-25 09:21:00,6.828,6.909,6.815,6.909,550000.0
2005-08-25 09:22:00,6.855,6.89,6.798,6.89,250000.0
2005-08-25 09:23:00,6.798,6.896,6.759,6.862,450000.0
2005-08-25 09:24:00,6.755,6.837,6.755,6.824,400000.0
2005-08-25 09:25:00,6.885,6.891,6.783,6.814,350000.0
2005-08-25 09:26:00,6.862,6.9,6.796,6.9,350000.0
2005-08-25 09:27:00,6.808,6.892,6.788,6.788,250000.0
2005-08-25 09:28:00,6.826,6.877,6.798,6.867,350000.0
2005-08-25 09:30:00,6.791,6.913,6.763,6.902,400000.0
2005-08-25 09:31:00,6.857,6.857,6.769,6.847,400000.0
2005-08-25 09:32:00,6.822,6.922,6.822,6.922,500000.0
2005-08-25 09:33:00,6.886,6.924,6.789,6.924,450000.0
2005-08-25 09:34:00,6.864,6.895,6.756,6.867,350000.0
2005-08-25 09:36:00,6.824,6.911,6.764,6.779,500000.0
2005-08-25 09:37:00,6.872,6.902,6.779,6.866,400000.0
2005-08-25 09:39:00,6.901,6.944,6.796,6.905,500000.0
2005-08-25 09:40:00,6.809,6.947,6.795,6.795,550000.0
2005-08-25 09:41:00,6.865,6.925,6.792,6.792,350000.0
2005-08-25 09:42:00,6.883,6.897,6.806,6.827,400000.0
2005-08-25 09:43:00,6.927,6.927,6.819,6.859,350000.0
2005-08-25 09:44:00,6.842,6.931,6.782,6.849,350000.0
2005-08-25 09:46:00,6.843,6.915,6.795,6.795,350000.0
2005-08-25 09:47:00,6.82,6.921,6.82,6.889,300000.0
2005-08-25 09:48:00,6.915,6.915,6.777,6.83,450000.0
2005-08-25 09:49:00,6.866,6.921,6.768,6.813,350000.0
2005-08-25 09:50:00,6.825,6.934,6.798,6.803,500000.0
2005-08-25 09:52:00,6.918,6.918,6.791,6.88,400000.0
2005-08-25 09:53:00,6.769,6.876,6.769,6.774,400000.0
2005-08-25 09:54:00,6.893,6.895,6.761,6.859,350000.0
2005-08-25 09:55:00,6.88,6.91,6.808,6.815,400000.0
2005-08-25 09:56:00,6.813,6.926,6.791,6.907,400000.0
2005-08-25 09:59:00,6.834,6.938,6.803,6.901,450000.0
2005-08-25 10:00:00,6.869,6.871,6.765,6.871,550000.0
2005-08-25 10:01:00,6.823,6.885,6.744,6.86,500000.0
2005-08-25 10:02:00,6.79,6.959,6.79,6.881,350000.0
2005-08-25 10:03:00,6.859,6.912,6.793,6.806,400000.0
2005-08-25 10:04:00,6.865,6.889,6.794,6.825,400000.0
2005-08-25 10:05:00,6.782,6.926,6.782,6.912,400000.0
2005-08-25 10:06:00,6.814,6.876,6.739,6.876,450000.0
2005-08-25 10:07:00,6.847,6.884,6.774,6.806,400000.0
2005-08-25 10:08:00,6.904,6.904,6.764,6.898,400000.0
2005-08-25 10:09:00,6.932,6.973,6.83,6.935,450000.0
2005-08-25 10:11:00,6.896,6.896,6.745,6.764,500000.0
2005-08-25 10:12:00,6.89,6.89,6.777,6.859,350000.0
2005-08-25 10:13:00,6.834,6.93,6.781,6.79,500000.0
2005-08-25 10:14:00,6.875,6.888,6.821,6.831,300000.0
2005-08-25 10:15:00,6.892,6.892,6.764,6.838,350000.0
2005-08-25 10:16:00,6.76,6.91,6.76,6.868,400000.0
2005-08-25 10:17:00,6.827,6.859,6.751,6.773,400000.0
2005-08-25 10:19:00,6.799,6.898,6.763,6.836,400000.0
2005-08-25 10:20:00,6.795,6.872,6.768,6.768,550000.0
2005-08-25 10:22:00,6.757,6.888,6.757,6.819,400000.0
2005-08-25 10:23:00,6.882,6.941,6.785,6.889,450000.0
2005-08-25 10:24:00,6.906,6.906,6.762,6.899,900000.0
2005-08-25 10:25:00,6.78,6.888,6.748,6.864,700000.0
2005-08-25 10:26:00,6.913,6.913,6.802,6.802,350000.0
2005-08-25 10:27:00,6.88,6.923,6.811,6.923,450000.0
2005-08-25 10:30:00,6.828,6.89,6.768,6.818,400000.0
2005-08-25 10:31:00,6.784,6.865,6.784,6.826,350000.0
2005-08-25 10:32:00,6.842,6.885,6.767,6.877,700000.0
2005-08-25 10:33:00,6.887,6.923,6.813,6.923,400000.0
2005-08-25 10:34:00,6.914,6.914,6.777,6.872,500000.0
2005-08-25 10:36:00,6.818,6.906,6.788,6.8,500000.0
2005-08-25 10:37:00,6.903,6.903,6.768,6.815,400000.0
2005-08-25 10:38:00,6.779,6.944,6.779,6.889,400000.0
2005-08-25 10:39:00,6.892,6.969,6.78,6.78,650000.0
2005-08-25 10:40:00,6.873,6.891,6.768,6.891,550000.0
2005-08-25 10:41:00,6.887,6.899,6.794,6.794,350000.0
2005-08-25 10:42:00,6.886,6.943,6.807,6.903,750000.0
2005-08-25 10:43:00,6.856,6.901,6.751,6.796,400000.0
2005-08-25 10:44:00,6.874,6.902,6.785,6.868,900000.0
2005-08-25 10:45:00,6.867,6.909,6.784,6.867,350000.0
2005-08-25 10:46:00,6.876,6.909,6.792,6.907,400000.0
2005-08-25 10:48:00,6.818,6.909,6.77,6.909,450000.0
2005-08-25 10:49:00,6.887,6.905,6.773,6.804,600000.0
2005-08-25 10:50:00,6.859,6.866,6.741,6.762,800000.0
2005-08-25 10:53:00,6.855,6.916,6.778,6.827,500000.0
2005-08-25 10:54:00,6.878,6.889,6.768,6.871,400000.0
2005-08-25 10:56:00,6.834,6.907,6.749,6.907,400000.0
2005-08-25 10:58:00,6.801,6.909,6.763,6.839,350000.0
2005-08-25 10:59:00,6.898,6.928,6.779,6.779,450000.0
2005-08-25 11:00:00,6.818,6.891,6.766,6.801,350000.0
2005-08-25 11:01:00,6.786,6.919,6.78,6.87,500000.0
2005-08-25 11:02:00,6.912,6.914,6.775,6.843,400000.0
2005-08-25 11:03:00,6.839,6.92,6.767,6.818,550000.0
2005-08-25 11:04:00,6.902,6.912,6.798,6.912,400000.0
2005-08-25 11:05:00,6.782,6.942,6.782,6.817,550000.0
2005-08-25 11:07:00,6.869,6.909,6.802,6.902,450000.0
2005-08-25 11:08:00,6.846,6.985,6.845,6.941,350000.0
2005-08-25 11:09:00,6.899,6.899,6.78,6.867,500000.0
2005-08-25 11:14:00,6.786,6.88,6.726,6.88,400000.0
2005-08-25 11:15:00,6.81,6.895,6.767,6.823,400000.0
2005-08-25 11:16:00,6.822,6.895,6.792,6.895,500000.0
2005-08-25 11:17:00,6.916,6.916,6.806,6.916,350000.0
2005-08-25 11:18:00,6.839,6.887,6.839,6.862,350000.0
2005-08-25 11:19:00,6.837,6.983,6.824,6.929,550000.0
2005-08-25 11:21:00,6.904,6.904,6.776,6.878,450000.0
2005-08-25 11:22:00,6.898,6.898,6.744,6.747,400000.0
2005-08-25 11:25:00,6.786,6.885,6.775,6.775,550000.0
2005-08-25 11:26:00,6.868,6.9,6.776,6.9,400000.0
2005-08-25 11:28:00,6.787,6.864,6.758,6.864,350000.0
2005-08-25 11:30:00,6.913,6.921,6.802,6.802,500000.0
2005-08-25 11:32:00,6.878,6.919,6.813,6.813,450000.0
2005-08-25 11:33:00,6.773,6.895,6.768,6.848,350000.0
2005-08-25 11:34:00,6.87,6.887,6.81,6.872,400000.0
2005-08-25 11:35:00,6.877,6.896,6.76,6.835,450000.0
2005-08-25 11:37:00,6.82,6.926,6.772,6.879,400000.0
2005-08-25 11:38:00,6.869,6.89,6.802,6.871,400000.0
2005-08-25 11:39:00,6.816,6.917,6.782,6.818,350000.0
2005-08-25 11:43:00,6.912,6.921,6.826,6.921,350000.0
2005-08-25 11:44:00,6.914,6.919,6.788,6.883,450000.0
2005-08-25 11:46:00,6.873,6.906,6.784,6.81,400000.0
2005-08-25 11:47:00,6.843,6.915,6.758,6.861,500000.0
2005-08-25 11:48:00,6.837,6.866,6.77,6.866,400000.0
2005-08-25 11:49:00,6.884,6.933,6.806,6.863,350000.0
2005-08-25 11:50:00,6.856,6.897,6.773,6.897,350000.0
2005-08-25 11:51:00,6.775,6.904,6.775,6.866,450000.0
2005-08-25 11:52:00,6.811,6.916,6.772,6.898,450000.0
2005-08-25 11:53:00,6.746,6.886,6.746,6.791,400000.0
2005-08-25 11:54:00,6.91,6.927,6.804,6.859,550000.0
2005-08-25 11:55:00,6.862,6.923,6.816,6.923,350000.0
2005-08-25 11:56:00,6.859,6.913,6.828,6.836,350000.0
2005-08-25 11:57:00,6.913,6.937,6.826,6.895,450000.0
2005-08-25 11:58:00,6.802,6.921,6.792,6.921,350000.0
2005-08-25 11:59:00,6.89,6.93,6.797,6.852,450000.0
2005-08-25 12:00:00,6.874,6.874,6.769,6.769,350000.0
2005-08-25 12:01:00,6.91,6.926,6.831,6.842,500000.0
2005-08-25 12:02:00,6.886,6.92,6.8,6.8,400000.0
2005-08-25 12:04:00,6.856,6.932,6.815,6.815,350000.0
2005-08-25 12:05:00,6.897,6.925,6.801,6.839,350000.0
2005-08-25 12:12:00,6.791,6.928,6.791,6.807,350000.0
2005-08-25 12:13:00,6.879,6.918,6.808,6.877,400000.0
2005-08-25 12:14:00,6.864,6.89,6.766,6.801,550000.0
2005-08-25 12:15:00,6.838,6.898,6.786,6.823,400000.0
2005-08-25 12:16:00,6.838,6.901,6.783,6.832,400000.0
2005-08-25 12:17:00,6.859,6.903,6.841,6.903,400000.0
2005-08-25 12:19:00,6.838,6.905,6.77,6.792,450000.0
2005-08-25 12:20:00,6.833,6.944,6.79,6.837,500000.0
2005-08-25 12:21:00,6.876,6.91,6.792,6.875,500000.0
2005-08-25 12:23:00,6.903,6.904,6.778,6.791,400000.0
2005-08-25 12:29:00,6.895,6.986,6.797,6.797,500000.0
2005-08-25 12:31:00,6.882,6.882,6.8,6.864,350000.0
2005-08-25 12:33:00,6.913,6.919,6.792,6.792,250000.0
2005-08-25 12:35:00,6.913,6.916,6.792,6.792,350000.0
2005-08-25 12:38:00,6.887,6.919,6.797,6.857,450000.0
2005-08-25 12:39:00,6.881,6.909,6.773,6.872,450000.0
2005-08-25 12:40:00,6.845,6.926,6.768,6.829,450000.0
2005-08-25 12:41:00,6.85,6.888,6.767,6.888,450000.0
2005-08-25 12:42:00,6.775,6.892,6.774,6.863,550000.0
2005-08-25 12:43:00,6.859,6.912,6.809,6.824,500000.0
2005-08-25 12:44:00,6.865,6.898,6.77,6.787,450000.0
2005-08-25 12:45:00,6.819,6.902,6.75,6.811,400000.0
2005-08-25 12:46:00,6.772,6.955,6.772,6.794,500000.0
2005-08-25 12:49:00,6.822,6.919,6.806,6.806,450000.0
2005-08-25 12:50:00,6.845,6.945,6.803,6.821,400000.0
2005-08-25 12:51:00,6.795,6.915,6.782,6.912,500000.0
2005-08-25 12:52:00,6.828,6.911,6.778,6.883,500000.0
2005-08-25 12:53:00,6.797,6.908,6.797,6.882,500000.0
2005-08-25 12:54:00,6.88,6.88,6.752,6.822,450000.0
2005-08-25 12:55:00,6.823,6.908,6.808,6.908,450000.0
2005-08-25 12:56:00,6.865,6.909,6.778,6.797,450000.0
2005-08-25 12:57:00,6.866,6.917,6.779,6.779,400000.0
2005-08-25 12:59:00,6.831,6.88,6.759,6.88,450000.0
2005-08-25 13:00:00,6.878,6.878,6.759,6.82,500000.0
2005-08-25 13:01:00,6.756,6.926,6.756,6.866,400000.0
2005-08-25 13:03:00,6.808,6.863,6.755,6.755,450000.0
2005-08-25 13:05:00,6.733,6.854,6.733,6.854,400000.0
2005-08-25 13:06:00,6.897,6.897,6.744,6.85,450000.0
2005-08-25 13:07:00,6.901,6.901,6.76,6.831,500000.0
2005-08-25 13:08:00,6.819,6.905,6.793,6.793,400000.0
2005-08-25 13:11:00,6.809,6.936,6.809,6.876,400000.0
2005-08-25 13:12:00,6.895,6.924,6.812,6.812,550000.0
2005-08-25 13:13:00,6.919,6.919,6.778,6.883,450000.0
2005-08-25 13:14:00,6.816,6.998,6.816,6.929,350000.0
2005-08-25 13:15:00,6.829,6.924,6.766,6.871,400000.0
2005-08-25 13:16:00,6.871,6.871,6.751,6.855,350000.0
2005-08-25 13:17:00,6.884,6.902,6.794,6.893,450000.0
2005-08-25 13:18:00,6.725,6.867,6.725,6.867,400000.0
2005-08-25 13:19:00,6.831,6.909,6.791,6.811,400000.0
2005-08-25 13:20:00,6.792,6.865,6.757,6.826,500000.0
2005-08-25 13:21:00,6.769,6.887,6.763,6.769,350000.0
2005-08-25 13:22:00,6.826,6.929,6.826,6.832,400000.0
2005-08-25 13:23:00,6.821,6.898,6.77,6.79,350000.0
2005-08-25 13:25:00,6.898,6.92,6.831,6.92,350000.0
2005-08-25 13:26:00,6.838,6.915,6.786,6.838,550000.0
2005-08-25 13:27:00,6.829,6.929,6.829,6.877,500000.0
2005-08-25 13:29:00,6.888,6.888,6.73,6.844,350000.0
2005-08-25 13:31:00,6.735,6.842,6.716,6.842,450000.0
2005-08-25 13:34:00,6.778,6.923,6.778,6.802,350000.0
2005-08-25 13:35:00,6.846,6.902,6.786,6.786,400000.0
2005-08-25 13:36:00,6.85,6.994,6.812,6.893,450000.0
2005-08-25 13:37:00,6.785,6.865,6.785,6.864,350000.0
2005-08-25 13:38:00,6.835,6.913,6.797,6.906,400000.0
2005-08-25 13:39:00,6.863,6.902,6.792,6.871,500000.0
2005-08-25 13:41:00,6.788,6.901,6.776,6.901,400000.0
2005-08-25 13:42:00,6.897,6.897,6.783,6.861,350000.0
2005-08-25 13:45:00,6.782,6.882,6.737,6.882,400000.0
2005-08-25 13:48:00,6.885,6.901,6.784,6.856,400000.0
2005-08-25 13:49:00,6.754,6.872,6.754,6.872,350000.0
2005-08-25 13:50:00,6.833,6.849,6.786,6.792,450000.0
2005-08-25 13:54:00,6.853,6.915,6.803,6.901,400000.0
2005-08-25 13:55:00,6.855,6.893,6.831,6.865,350000.0
2005-08-25 13:57:00,6.842,6.894,6.786,6.786,400000.0
2005-08-25 14:00:00,6.868,6.871,6.77,6.823,350000.0
2005-08-25 14:01:00,6.875,6.93,6.828,6.917,400000.0
2005-08-25 14:02:00,6.914,6.914,6.797,6.863,350000.0
2005-08-25 14:03:00,6.881,6.883,6.809,6.878,350000.0
2005-08-25 14:04:00,6.8,6.917,6.8,6.915,350000.0
2005-08-25 14:05:00,6.829,6.829,6.767,6.767,150000.0
2005-08-25 14:08:00,6.832,6.907,6.785,6.861,400000.0
2005-08-25 14:09:00,6.786,6.937,6.786,6.821,550000.0
2005-08-25 14:10:00,6.792,6.913,6.792,6.841,350000.0
2005-08-25 14:11:00,6.85,6.889,6.815,6.889,400000.0
2005-08-25 14:12:00,6.907,6.934,6.889,6.914,450000.0
2005-08-25 14:13:00,6.854,6.854,6.735,6.778,350000.0
2005-08-25 14:15:00,6.763,6.907,6.763,6.809,500000.0
2005-08-25 14:20:00,6.802,6.895,6.802,6.809,350000.0
2005-08-25 14:21:00,6.808,6.92,6.793,6.841,450000.0
2005-08-25 14:22:00,6.856,6.884,6.739,6.884,450000.0
2005-08-25 14:23:00,6.819,6.902,6.819,6.837,400000.0
2005-08-25 14:24:00,6.893,6.893,6.797,6.879,400000.0
2005-08-25 14:25:00,6.81,6.889,6.808,6.808,350000.0
2005-08-25 14:26:00,6.81,6.891,6.757,6.824,350000.0
2005-08-25 14:27:00,6.834,6.892,6.766,6.832,400000.0
2005-08-25 14:28:00,6.853,6.872,6.758,6.828,400000.0
2005-08-25 14:29:00,6.83,6.883,6.752,6.848,350000.0
2005-08-25 14:30:00,6.801,6.899,6.776,6.776,550000.0
2005-08-25 14:31:00,6.811,6.899,6.796,6.878,400000.0
2005-08-25 14:32:00,6.844,6.872,6.759,6.805,500000.0
2005-08-25 14:33:00,6.881,6.881,6.766,6.793,400000.0
2005-08-25 14:34:00,6.833,6.874,6.735,6.735,450000.0
2005-08-25 14:35:00,6.848,6.862,6.794,6.795,350000.0
2005-08-25 14:36:00,6.849,6.862,6.75,6.855,400000.0
2005-08-25 14:37:00,6.77,6.864,6.712,6.864,550000.0
2005-08-25 14:38:00,6.808,6.866,6.768,6.854,400000.0
2005-08-25 14:39:00,6.863,6.887,6.741,6.771,500000.0
2005-08-25 14:40:00,6.817,6.868,6.767,6.795,400000.0
2005-08-25 14:41:00,6.749,6.861,6.735,6.826,550000.0
2005-08-25 14:42:00,6.744,6.862,6.744,6.846,400000.0
2005-08-25 14:43:00,6.845,6.88,6.745,6.88,500000.0
2005-08-25 14:44:00,6.769,6.836,6.735,6.836,450000.0
2005-08-25 14:45:00,6.827,6.876,6.789,6.851,400000.0
2005-08-25 14:46:00,6.846,6.878,6.806,6.806,350000.0
2005-08-25 14:47:00,6.836,6.867,6.745,6.848,350000.0
2005-08-25 14:48:00,6.846,6.885,6.785,6.861,400000.0
2005-08-25 14:49:00,6.872,6.876,6.741,6.746,500000.0
2005-08-25 14:50:00,6.812,6.891,6.763,6.763,400000.0
2005-08-25 14:51:00,6.876,6.888,6.776,6.842,350000.0
2005-08-25 14:52:00,6.893,6.893,6.796,6.812,450000.0
2005-08-25 14:53:00,6.785,6.865,6.758,6.825,400000.0
2005-08-25 14:54:00,6.74,6.876,6.738,6.779,550000.0
2005-08-25 14:55:00,6.843,6.86,6.747,6.747,450000.0
2005-08-25 14:56:00,6.862,6.888,6.769,6.865,550000.0
2005-08-25 14:57:00,6.882,6.891,6.786,6.856,450000.0
2005-08-25 14:58:00,6.793,6.855,6.749,6.822,400000.0
2005-08-25 14:59:00,6.777,6.857,6.688,6.857,550000.0
2005-08-25 15:00:00,6.774,6.906,6.774,6.794,450000.0
2005-08-25 15:01:00,6.812,6.864,6.738,6.833,450000.0
2005-08-25 15:02:00,6.757,6.917,6.745,6.841,450000.0
2005-08-25 15:03:00,6.84,6.865,6.719,6.865,500000.0
2005-08-25 15:04:00,6.81,6.917,6.785,6.785,550000.0
2005-08-25 15:05:00,6.752,6.833,6.733,6.764,550000.0
2005-08-25 15:06:00,6.846,6.854,6.814,6.814,400000.0
2005-08-25 15:07:00,6.742,6.864,6.718,6.834,350000.0
2005-08-25 15:08:00,6.744,6.882,6.744,6.843,500000.0
2005-08-25 15:09:00,6.855,6.855,6.725,6.75,450000.0
2005-08-25 15:10:00,6.778,6.867,6.725,6.774,400000.0
2005-08-25 15:11:00,6.761,6.845,6.718,6.744,500000.0
2005-08-25 15:12:00,6.866,6.871,6.728,6.758,550000.0
2005-08-25 15:13:00,6.854,6.884,6.787,6.881,400000.0
2005-08-25 15:14:00,6.839,6.871,6.773,6.836,450000.0
2005-08-25 15:15:00,6.728,6.837,6.728,6.792,400000.0
2005-08-25 15:16:00,6.847,6.856,6.755,6.833,400000.0
2005-08-25 15:17:00,6.803,6.865,6.734,6.808,450000.0
2005-08-25 15:18:00,6.884,6.884,6.775,6.819,400000.0
2005-08-25 15:19:00,6.822,6.885,6.784,6.835,450000.0
2005-08-25 15:20:00,6.8,6.864,6.781,6.864,400000.0
2005-08-25 15:21:00,6.886,6.886,6.74,6.816,350000.0
2005-08-25 15:22:00,6.839,6.875,6.801,6.84,450000.0
2005-08-25 15:23:00,6.779,6.865,6.779,6.844,400000.0
2005-08-25 15:24:00,6.862,6.89,6.796,6.866,350000.0
2005-08-25 15:25:00,6.862,6.871,6.754,6.829,350000.0
2005-08-25 15:26:00,6.76,6.888,6.76,6.787,550000.0
2005-08-25 15:27:00,6.782,6.878,6.773,6.795,350000.0
2005-08-25 15:28:00,6.781,6.879,6.779,6.837,350000.0
2005-08-25 15:29:00,6.837,6.854,6.729,6.758,350000.0
2005-08-25 15:30:00,6.843,6.865,6.756,6.804,450000.0
2005-08-25 15:31:00,6.776,6.892,6.758,6.758,500000.0
2005-08-25 15:32:00,6.758,6.835,6.709,6.821,450000.0
2005-08-25 15:33:00,6.81,6.824,6.732,6.815,400000.0
2005-08-25 15:34:00,6.741,6.87,6.727,6.727,400000.0
2005-08-25 15:35:00,6.78,6.826,6.743,6.773,400000.0
2005-08-25 15:36:00,6.781,6.828,6.693,6.827,550000.0
2005-08-25 15:37:00,6.748,6.853,6.733,6.814,400000.0
2005-08-25 15:39:00,6.815,6.859,6.724,6.845,500000.0
2005-08-25 15:40:00,6.733,6.834,6.715,6.739,450000.0
2005-08-25 15:41:00,6.726,6.856,6.726,6.819,400000.0
2005-08-25 15:42:00,6.847,6.847,6.742,6.765,350000.0
2005-08-25 15:43:00,6.774,6.807,6.696,6.715,450000.0
2005-08-25 15:44:00,6.843,6.875,6.774,6.857,350000.0
2005-08-25 15:45:00,6.866,6.866,6.763,6.856,450000.0
2005-08-25 15:46:00,6.761,6.87,6.748,6.768,400000.0
2005-08-25 15:47:00,6.832,6.874,6.703,6.732,550000.0
2005-08-25 15:49:00,6.821,6.868,6.797,6.868,350000.0
2005-08-25 15:50:00,6.795,6.896,6.773,6.862,550000.0
2005-08-25 15:52:00,6.721,6.868,6.721,6.735,350000.0
2005-08-25 15:53:00,6.83,6.896,6.783,6.835,500000.0
2005-08-25 15:54:00,6.844,6.871,6.797,6.871,450000.0
2005-08-25 15:55:00,6.729,6.856,6.729,6.836,500000.0
2005-08-25 15:56:00,6.731,6.878,6.731,6.814,450000.0
2005-08-25 15:57:00,6.775,6.82,6.751,6.786,450000.0
2005-08-25 15:58:00,6.749,6.84,6.709,6.84,500000.0
2005-08-25 15:59:00,6.877,6.905,6.784,6.792,450000.0
2005-08-25 16:00:00,6.807,6.811,6.692,6.787,500000.0
2005-08-25 16:01:00,6.844,6.844,6.728,6.728,400000.0
2005-08-25 16:02:00,6.756,6.883,6.736,6.816,550000.0
2005-08-25 16:03:00,6.861,6.861,6.744,6.809,450000.0
2005-08-25 16:04:00,6.72,6.841,6.705,6.82,550000.0
2005-08-25 16:06:00,6.761,6.863,6.724,6.816,350000.0
2005-08-25 16:07:00,6.766,6.851,6.751,6.751,500000.0
2005-08-25 16:08:00,6.727,6.833,6.727,6.772,550000.0
2005-08-25 16:09:00,6.727,6.854,6.715,6.854,350000.0
2005-08-25 16:10:00,6.836,6.844,6.73,6.841,500000.0
2005-08-25 16:11:00,6.745,6.896,6.731,6.731,500000.0
2005-08-25 16:12:00,6.781,6.864,6.772,6.801,350000.0
2005-08-25 16:13:00,6.777,6.864,6.76,6.864,450000.0
2005-08-25 16:14:00,6.86,6.86,6.72,6.78,500000.0
2005-08-25 16:15:00,6.871,6.881,6.727,6.727,350000.0
2005-08-25 16:16:00,6.795,6.864,6.745,6.83,550000.0
2005-08-25 16:17:00,6.836,6.864,6.74,6.74,350000.0
2005-08-25 16:18:00,6.862,6.878,6.738,6.836,400000.0
2005-08-25 16:19:00,6.758,6.839,6.745,6.829,550000.0
2005-08-25 16:20:00,6.859,6.862,6.751,6.751,550000.0
2005-08-25 16:21:00,6.776,6.875,6.73,6.836,500000.0
2005-08-25 16:22:00,6.823,6.837,6.739,6.789,450000.0
2005-08-25 16:23:00,6.753,6.871,6.752,6.752,400000.0
2005-08-25 16:24:00,6.802,6.857,6.711,6.852,550000.0
2005-08-25 16:25:00,6.838,6.863,6.788,6.86,350000.0
2005-08-25 16:26:00,6.827,6.854,6.719,6.719,550000.0
2005-08-25 16:27:00,6.749,6.863,6.734,6.843,400000.0
2005-08-25 16:28:00,6.821,6.869,6.778,6.869,400000.0
2005-08-25 16:29:00,6.842,6.842,6.724,6.801,500000.0
2005-08-25 16:30:00,6.746,6.846,6.726,6.812,550000.0
2005-08-25 16:31:00,6.76,6.863,6.718,6.785,400000.0
2005-08-25 16:32:00,6.788,6.859,6.77,6.854,450000.0
2005-08-25 16:33:00,6.747,6.843,6.739,6.764,350000.0
2005-08-25 16:34:00,6.793,6.848,6.748,6.848,350000.0
2005-08-25 16:35:00,6.765,6.879,6.745,6.778,500000.0
2005-08-25 16:36:00,6.86,6.86,6.764,6.774,500000.0
2005-08-25 16:37:00,6.857,6.857,6.756,6.758,500000.0
2005-08-25 16:38:00,6.686,6.868,6.686,6.728,450000.0
2005-08-25 16:39:00,6.77,6.848,6.745,6.834,500000.0
2005-08-25 16:40:00,6.805,6.806,6.712,6.806,350000.0
2005-08-25 16:41:00,6.744,6.824,6.744,6.746,350000.0
2005-08-25 16:42:00,6.751,6.861,6.735,6.849,500000.0
2005-08-25 16:43:00,6.723,6.853,6.723,6.774,350000.0
2005-08-25 16:44:00,6.854,6.854,6.723,6.723,400000.0
2005-08-25 16:46:00,6.757,6.811,6.743,6.807,350000.0
2005-08-25 16:48:00,6.825,6.857,6.754,6.806,500000.0
2005-08-25 16:49:00,6.81,6.849,6.724,6.724,450000.0
2005-08-25 16:50:00,6.851,6.851,6.851,6.851,50000.0
2005-08-25 16:51:00,6.837,6.837,6.719,6.719,400000.0
2005-08-25 16:52:00,6.74,6.844,6.71,6.844,450000.0
2005-08-25 16:54:00,6.767,6.866,6.723,6.749,450000.0
2005-08-25 16:55:00,6.806,6.834,6.699,6.755,550000.0
2005-08-25 16:56:00,6.767,6.89,6.754,6.755,400000.0
2005-08-25 16:57:00,6.744,6.844,6.737,6.737,300000.0
2005-08-25 16:59:00,6.765,6.853,6.741,6.749,400000.0
2005-08-25 17:00:00,6.861,6.861,6.728,6.728,350000.0
2005-08-25 17:01:00,6.775,6.888,6.739,6.757,500000.0
2005-08-25 17:02:00,6.768,6.847,6.753,6.798,400000.0
2005-08-25 17:03:00,6.772,6.848,6.726,6.802,500000.0
2005-08-25 17:04:00,6.769,6.86,6.727,6.791,350000.0
2005-08-25 17:05:00,6.852,6.852,6.736,6.812,400000.0
2005-08-25 17:06:00,6.854,6.854,6.726,6.815,350000.0
2005-08-25 17:07:00,6.83,6.914,6.757,6.815,500000.0
2005-08-25 17:08:00,6.709,6.853,6.709,6.772,500000.0
2005-08-25 17:09:00,6.804,6.827,6.689,6.755,400000.0
2005-08-25 17:10:00,6.837,6.875,6.784,6.839,350000.0
2005-08-25 17:11:00,6.854,6.859,6.715,6.745,400000.0
2005-08-25 17:12:00,6.827,6.867,6.781,6.788,400000.0
2005-08-25 17:13:00,6.77,6.878,6.75,6.867,450000.0
2005-08-25 17:14:00,6.791,6.852,6.727,6.842,550000.0
2005-08-25 17:15:00,6.751,6.859,6.727,6.798,350000.0
2005-08-25 17:16:00,6.844,6.851,6.758,6.831,450000.0
2005-08-25 17:17:00,6.865,6.914,6.805,6.843,500000.0
2005-08-25 17:18:00,6.835,6.879,6.793,6.879,350000.0
2005-08-25 17:19:00,6.765,6.882,6.753,6.837,450000.0
2005-08-25 17:20:00,6.813,6.867,6.73,6.756,350000.0
2005-08-25 17:21:00,6.842,6.88,6.727,6.842,450000.0
2005-08-25 17:22:00,6.752,6.857,6.732,6.793,500000.0
2005-08-25 17:24:00,6.861,6.869,6.776,6.784,350000.0
2005-08-25 17:25:00,6.856,6.891,6.777,6.891,400000.0
2005-08-25 17:26:00,6.787,6.921,6.787,6.858,450000.0
2005-08-25 17:27:00,6.845,6.873,6.759,6.842,400000.0
2005-08-25 17:28:00,6.795,6.896,6.768,6.769,550000.0
2005-08-25 17:30:00,6.75,6.889,6.75,6.882,450000.0
2005-08-25 17:31:00,6.844,6.906,6.785,6.859,600000.0
2005-08-25 17:32:00,6.799,6.906,6.784,6.832,400000.0
2005-08-25 17:33:00,6.813,6.853,6.735,6.853,400000.0
2005-08-25 17:34:00,6.843,6.876,6.73,6.876,450000.0
2005-08-25 17:35:00,6.84,6.899,6.778,6.828,500000.0
2005-08-25 17:36:00,6.834,6.875,6.742,6.864,450000.0
2005-08-25 17:38:00,6.806,6.888,6.789,6.811,400000.0
2005-08-25 17:39:00,6.85,6.863,6.763,6.776,350000.0
2005-08-25 17:40:00,6.767,6.853,6.767,6.846,500000.0
2005-08-25 17:41:00,6.868,6.868,6.771,6.778,500000.0
2005-08-25 17:42:00,6.738,6.886,6.738,6.83,500000.0
2005-08-25 17:43:00,6.871,6.871,6.714,6.747,400000.0
2005-08-25 17:44:00,6.846,6.906,6.767,6.842,450000.0
2005-08-25 17:45:00,6.774,6.902,6.764,6.785,550000.0
2005-08-25 17:46:00,6.813,6.856,6.755,6.856,350000.0
2005-08-25 17:47:00,6.843,6.864,6.757,6.79,400000.0
2005-08-25 17:48:00,6.842,6.857,6.748,6.857,400000.0
2005-08-25 17:49:00,6.808,6.842,6.757,6.813,350000.0
2005-08-25 17:50:00,6.832,6.862,6.747,6.747,550000.0
2005-08-25 17:51:00,6.776,6.872,6.726,6.769,550000.0
2005-08-25 17:52:00,6.808,6.858,6.71,6.718,350000.0
2005-08-25 17:53:00,6.794,6.83,6.758,6.758,500000.0
2005-08-25 17:54:00,6.762,6.844,6.717,6.844,350000.0
2005-08-25 17:55:00,6.733,6.827,6.711,6.79,350000.0
2005-08-25 17:56:00,6.719,6.852,6.719,6.765,400000.0
2005-08-25 17:57:00,6.81,6.824,6.728,6.783,400000.0
2005-08-25 17:58:00,6.794,6.804,6.715,6.773,450000.0
2005-08-25 17:59:00,6.716,6.833,6.712,6.833,350000.0
2005-08-25 18:00:00,6.75,6.863,6.724,6.811,350000.0
2005-08-25 18:01:00,6.806,6.855,6.728,6.781,450000.0
2005-08-25 18:02:00,6.754,6.843,6.751,6.82,500000.0
2005-08-25 18:03:00,6.792,6.821,6.762,6.801,350000.0
2005-08-25 18:04:00,6.842,6.846,6.701,6.765,400000.0
2005-08-25 18:05:00,6.76,6.843,6.686,6.843,550000.0
2005-08-25 18:06:00,6.806,6.871,6.722,6.722,450000.0
2005-08-25 18:07:00,6.858,6.858,6.723,6.839,400000.0
2005-08-25 18:08:00,6.816,6.837,6.757,6.836,400000.0
2005-08-25 18:09:00,6.828,6.828,6.794,6.794,100000.0
2005-08-25 18:11:00,6.813,6.863,6.731,6.839,750000.0
2005-08-25 18:12:00,6.842,6.869,6.788,6.788,300000.0
2005-08-25 18:15:00,6.845,6.863,6.727,6.727,350000.0
2005-08-25 18:16:00,6.755,6.898,6.755,6.836,800000.0
2005-08-25 18:17:00,6.82,6.846,6.754,6.824,350000.0
2005-08-25 18:18:00,6.854,6.884,6.734,6.734,800000.0
2005-08-25 18:19:00,6.853,6.853,6.7,6.806,650000.0
2005-08-25 18:21:00,6.754,6.81,6.688,6.781,550000.0
2005-08-25 18:22:00,6.719,6.807,6.719,6.74,400000.0
2005-08-25 18:23:00,6.819,6.829,6.729,6.815,400000.0
2005-08-25 18:24:00,6.815,6.817,6.715,6.817,400000.0
2005-08-25 18:25:00,6.747,6.827,6.708,6.739,500000.0
2005-08-25 18:26:00,6.754,6.828,6.718,6.825,550000.0
2005-08-25 18:27:00,6.75,6.836,6.745,6.784,350000.0
2005-08-25 18:28:00,6.789,6.796,6.698,6.796,350000.0
2005-08-25 18:29:00,6.747,6.819,6.716,6.819,350000.0
2005-08-25 18:30:00,6.791,6.843,6.705,6.783,450000.0
2005-08-25 18:31:00,6.795,6.795,6.686,6.771,350000.0
2005-08-25 18:32:00,6.75,6.807,6.687,6.737,450000.0
2005-08-25 18:33:00,6.767,6.807,6.707,6.71,300000.0
2005-08-25 18:34:00,6.803,6.845,6.712,6.809,400000.0
2005-08-25 18:35:00,6.744,6.825,6.744,6.752,350000.0
2005-08-25 18:36:00,6.727,6.786,6.646,6.772,550000.0
2005-08-25 18:37:00,6.716,6.768,6.702,6.736,500000.0
2005-08-25 18:38:00,6.778,6.792,6.668,6.74,450000.0
2005-08-25 18:39:00,6.783,6.795,6.694,6.769,400000.0
2005-08-25 18:40:00,6.767,6.781,6.663,6.752,550000.0
2005-08-25 18:42:00,6.701,6.738,6.629,6.676,700000.0
2005-08-25 18:43:00,6.731,6.767,6.635,6.767,550000.0
2005-08-25 18:44:00,6.73,6.76,6.634,6.696,700000.0
2005-08-25 18:45:00,6.657,6.771,6.657,6.728,400000.0
2005-08-25 18:46:00,6.651,6.842,6.651,6.705,750000.0
2005-08-25 18:47:00,6.639,6.774,6.639,6.73,700000.0
2005-08-25 18:48:00,6.71,6.754,6.649,6.681,550000.0
2005-08-25 18:49:00,6.628,6.747,6.622,6.747,500000.0
2005-08-25 18:50:00,6.714,6.756,6.626,6.642,550000.0
2005-08-25 18:51:00,6.74,6.772,6.642,6.668,800000.0
2005-08-25 18:52:00,6.692,6.755,6.6,6.755,1150000.0
2005-08-25 18:53:00,6.738,6.772,6.679,6.69,650000.0
2005-08-25 18:54:00,6.684,6.762,6.646,6.69,350000.0
2005-08-25 18:55:00,6.746,6.802,6.663,6.765,700000.0
2005-08-25 18:56:00,6.769,6.769,6.644,6.704,400000.0
2005-08-25 18:57:00,6.732,6.766,6.629,6.74,650000.0
2005-08-25 18:58:00,6.778,6.8,6.716,6.748,400000.0
2005-08-25 18:59:00,6.738,6.765,6.626,6.722,800000.0
2005-08-25 19:00:00,6.702,6.838,6.673,6.781,600000.0
2005-08-25 19:01:00,6.742,6.789,6.644,6.716,1050000.0
2005-08-25 19:02:00,6.674,6.736,6.609,6.615,500000.0
2005-08-25 19:03:00,6.707,6.769,6.643,6.764,600000.0
2005-08-25 19:04:00,6.746,6.746,6.643,6.654,500000.0
2005-08-25 19:05:00,6.643,6.727,6.643,6.674,350000.0
2005-08-25 19:06:00,6.72,6.763,6.621,6.717,750000.0
2005-08-25 19:07:00,6.698,6.731,6.626,6.677,450000.0
2005-08-25 19:08:00,6.665,6.778,6.643,6.67,550000.0
2005-08-25 19:09:00,6.629,6.756,6.594,6.7,650000.0
2005-08-25 19:10:00,6.734,6.734,6.634,6.734,250000.0
2005-08-25 19:11:00,6.671,6.753,6.612,6.721,350000.0
2005-08-25 19:12:00,6.673,6.775,6.653,6.749,500000.0
2005-08-25 19:13:00,6.709,6.8,6.64,6.643,550000.0
2005-08-25 19:14:00,6.671,6.792,6.671,6.768,650000.0
2005-08-25 19:15:00,6.679,6.811,6.679,6.767,750000.0
2005-08-25 19:16:00,6.804,6.804,6.641,6.767,650000.0
2005-08-25 19:17:00,6.651,6.739,6.651,6.739,100000.0
2005-08-25 19:18:00,6.676,6.845,6.676,6.771,500000.0
2005-08-25 19:19:00,6.801,6.842,6.689,6.82,700000.0
2005-08-25 19:20:00,6.76,6.783,6.706,6.741,350000.0
2005-08-25 19:21:00,6.79,6.829,6.69,6.69,450000.0
2005-08-25 19:22:00,6.681,6.795,6.669,6.71,800000.0
2005-08-25 19:23:00,6.768,6.792,6.664,6.664,550000.0
2005-08-25 19:24:00,6.752,6.752,6.731,6.747,300000.0
2005-08-25 19:25:00,6.791,6.794,6.679,6.746,350000.0
2005-08-25 19:26:00,6.728,6.777,6.728,6.728,250000.0
2005-08-25 19:27:00,6.686,6.797,6.686,6.715,500000.0
2005-08-25 19:28:00,6.723,6.759,6.632,6.759,450000.0
2005-08-25 19:29:00,6.672,6.79,6.672,6.677,400000.0
2005-08-25 19:30:00,6.78,6.78,6.638,6.671,600000.0
2005-08-25 19:31:00,6.753,6.774,6.67,6.721,450000.0
2005-08-25 19:32:00,6.703,6.793,6.661,6.716,950000.0
2005-08-25 19:33:00,6.758,6.758,6.692,6.7,300000.0
2005-08-25 19:34:00,6.695,6.756,6.695,6.756,250000.0
2005-08-25 19:35:00,6.81,6.81,6.672,6.784,450000.0
2005-08-25 19:36:00,6.739,6.784,6.644,6.644,300000.0
2005-08-25 19:37:00,6.788,6.788,6.681,6.703,250000.0
2005-08-25 19:38:00,6.713,6.786,6.653,6.786,350000.0
2005-08-25 19:39:00,6.739,6.753,6.671,6.753,400000.0
2005-08-25 19:42:00,6.691,6.767,6.639,6.682,650000.0
2005-08-25 19:43:00,6.724,6.797,6.713,6.792,550000.0
2005-08-25 19:46:00,6.763,6.763,6.68,6.713,200000.0
2005-08-25 19:51:00,6.764,6.764,6.692,6.7,400000.0
2005-08-25 19:53:00,6.674,6.716,6.674,6.716,100000.0
2005-08-25 20:00:00,6.742,6.747,6.645,6.649,400000.0
2005-08-25 20:01:00,6.745,6.79,6.706,6.771,350000.0
2005-08-25 20:02:00,6.665,6.783,6.665,6.694,450000.0
2005-08-25 20:06:00,6.701,6.727,6.626,6.69,650000.0
2005-08-25 20:09:00,6.747,6.784,6.656,6.719,450000.0
2005-08-25 20:11:00,6.741,6.741,6.641,6.681,250000.0
2005-08-25 20:12:00,6.685,6.743,6.674,6.743,200000.0
2005-08-25 20:13:00,6.705,6.785,6.705,6.764,300000.0
2005-08-25 20:15:00,6.757,6.763,6.663,6.708,500000.0
2005-08-25 20:16:00,6.712,6.739,6.674,6.739,150000.0
2005-08-25 20:17:00,6.657,6.738,6.648,6.67,400000.0
2005-08-25 20:19:00,6.708,6.796,6.662,6.762,350000.0
2005-08-25 20:24:00,6.708,6.769,6.708,6.739,200000.0
2005-08-25 20:25:00,6.778,6.778,6.664,6.68,250000.0
2005-08-25 20:26:00,6.737,6.737,6.737,6.737,50000.0
2005-08-25 20:27:00,6.738,6.778,6.688,6.75,350000.0
2005-08-25 20:31:00,6.685,6.845,6.685,6.796,400000.0
2005-08-25 20:32:00,6.759,6.78,6.696,6.729,300000.0
2005-08-25 20:35:00,6.751,6.751,6.647,6.685,200000.0
2005-08-25 20:38:00,6.787,6.833,6.685,6.746,700000.0
2005-08-25 20:41:00,6.701,6.76,6.67,6.737,450000.0
2005-08-25 20:42:00,6.697,6.754,6.685,6.685,200000.0
2005-08-25 20:43:00,6.699,6.774,6.699,6.749,350000.0
2005-08-25 20:48:00,6.738,6.776,6.659,6.776,400000.0
2005-08-25 20:49:00,6.759,6.759,6.653,6.653,100000.0
2005-08-25 20:53:00,6.737,6.776,6.647,6.681,300000.0
2005-08-25 21:01:00,6.753,6.753,6.67,6.703,200000.0
2005-08-25 21:02:00,6.681,6.76,6.665,6.76,300000.0
2005-08-25 21:03:00,6.695,6.79,6.695,6.763,300000.0
2005-08-25 21:06:00,6.778,6.778,6.676,6.711,350000.0
2005-08-25 21:12:00,6.801,6.801,6.691,6.72,250000.0
2005-08-25 21:13:00,6.796,6.796,6.668,6.791,150000.0
2005-08-25 21:20:00,6.79,6.79,6.731,6.731,200000.0
2005-08-25 21:24:00,6.738,6.802,6.684,6.79,400000.0
2005-08-25 21:26:00,6.654,6.775,6.65,6.731,400000.0
2005-08-25 21:28:00,6.754,6.754,6.649,6.686,200000.0
2005-08-25 21:36:00,6.759,6.759,6.679,6.713,200000.0
2005-08-25 21:38:00,6.805,6.805,6.663,6.699,500000.0
2005-08-25 21:40:00,6.761,6.79,6.678,6.79,300000.0
2005-08-25 21:43:00,6.65,6.76,6.65,6.706,200000.0
2005-08-25 21:48:00,6.79,6.807,6.662,6.776,450000.0
2005-08-25 21:53:00,6.754,6.754,6.649,6.686,200000.0
2005-08-25 21:56:00,6.663,6.745,6.618,6.745,400000.0
2005-08-25 21:57:00,6.767,6.767,6.653,6.742,350000.0
2005-08-25 21:59:00,6.751,6.751,6.647,6.685,200000.0
2005-08-25 22:00:00,6.685,6.685,6.679,6.679,100000.0
2005-08-25 22:08:00,6.731,6.764,6.631,6.764,350000.0
2005-08-25 22:12:00,6.756,6.756,6.756,6.756,50000.0
2005-08-25 22:13:00,6.702,6.765,6.688,6.765,400000.0
2005-08-25 22:15:00,6.681,6.817,6.681,6.759,450000.0
2005-08-25 22:17:00,6.737,6.737,6.636,6.675,200000.0
2005-08-25 22:19:00,6.753,6.753,6.678,6.729,250000.0
2005-08-25 22:23:00,6.663,6.748,6.651,6.743,250000.0
2005-08-25 22:26:00,6.775,6.775,6.691,6.723,200000.0
2005-08-25 22:28:00,6.763,6.763,6.659,6.696,200000.0
2005-08-25 22:30:00,6.672,6.792,6.669,6.745,350000.0
2005-08-25 22:31:00,6.706,6.783,6.657,6.672,450000.0
2005-08-25 22:34:00,6.756,6.756,6.672,6.704,200000.0
2005-08-25 22:36:00,6.762,6.782,6.692,6.754,250000.0
2005-08-25 22:37:00,6.74,6.771,6.706,6.745,200000.0
2005-08-25 22:38:00,6.696,6.741,6.696,6.741,100000.0
2005-08-25 22:39:00,6.745,6.745,6.702,6.702,100000.0
2005-08-25 22:45:00,6.67,6.748,6.666,6.704,250000.0
2005-08-25 22:46:00,6.749,6.781,6.702,6.753,200000.0
2005-08-25 22:51:00,6.736,6.736,6.636,6.675,200000.0
2005-08-25 22:54:00,6.721,6.723,6.721,6.723,100000.0
2005-08-25 23:03:00,6.667,6.74,6.659,6.74,250000.0
2005-08-25 23:07:00,6.694,6.796,6.65,6.742,400000.0
2005-08-25 23:09:00,6.735,6.739,6.735,6.739,100000.0
2005-08-25 23:12:00,6.791,6.791,6.684,6.684,150000.0
2005-08-25 23:15:00,6.746,6.746,6.645,6.684,200000.0
2005-08-25 23:18:00,6.756,6.756,6.677,6.711,200000.0
2005-08-25 23:20:00,6.688,6.786,6.656,6.734,500000.0
2005-08-25 23:22:00,6.775,6.775,6.683,6.719,200000.0
2005-08-25 23:28:00,6.75,6.75,6.744,6.744,100000.0
2005-08-25 23:42:00,6.7,6.771,6.692,6.771,400000.0
2005-08-25 23:51:00,6.765,6.77,6.672,6.77,250000.0
2005-08-25 23:52:00,6.736,6.762,6.707,6.762,150000.0
2005-08-25 23:54:00,6.754,6.754,6.671,6.704,200000.0
2005-08-25 23:56:00,6.682,6.753,6.668,6.706,250000.0
2005-08-26 00:00:00,6.84,6.9,6.67,6.73,550000.0
2005-08-26 00:03:00,6.728,6.763,6.639,6.742,550000.0
2005-08-26 00:04:00,6.754,6.773,6.708,6.773,250000.0
2005-08-26 00:10:00,6.758,6.785,6.668,6.764,450000.0
2005-08-26 00:27:00,6.757,6.757,6.677,6.712,200000.0
2005-08-26 00:29:00,6.774,6.833,6.679,6.71,600000.0
2005-08-26 00:32:00,6.755,6.755,6.65,6.687,200000.0
2005-08-26 00:41:00,6.754,6.754,6.675,6.711,200000.0
2005-08-26 00:42:00,6.775,6.794,6.775,6.794,100000.0
2005-08-26 00:44:00,6.753,6.793,6.667,6.706,400000.0
2005-08-26 00:47:00,6.723,6.782,6.685,6.782,300000.0
2005-08-26 00:48:00,6.784,6.784,6.671,6.73,400000.0
2005-08-26 00:50:00,6.756,6.756,6.672,6.704,200000.0
2005-08-26 00:56:00,6.745,6.745,6.645,6.684,200000.0
2005-08-26 01:00:00,6.754,6.754,6.675,6.711,200000.0
2005-08-26 01:07:00,6.762,6.792,6.654,6.704,350000.0
2005-08-26 01:10:00,6.761,6.761,6.677,6.712,250000.0
2005-08-26 01:16:00,6.696,6.777,6.696,6.752,250000.0
2005-08-26 01:24:00,6.758,6.758,6.658,6.691,250000.0
2005-08-26 01:26:00,6.759,6.759,6.679,6.713,200000.0
2005-08-26 01:27:00,6.76,6.76,6.662,6.75,150000.0
2005-08-26 01:29:00,6.72,6.78,6.647,6.717,600000.0
2005-08-26 01:31:00,6.711,6.788,6.711,6.788,100000.0
2005-08-26 01:36:00,6.751,6.751,6.644,6.684,250000.0
2005-08-26 01:37:00,6.65,6.682,6.65,6.682,100000.0
2005-08-26 01:40:00,6.759,6.759,6.64,6.715,250000.0
2005-08-26 01:41:00,6.732,6.789,6.659,6.664,350000.0
2005-08-26 01:42:00,6.629,6.777,6.629,6.678,400000.0
2005-08-26 01:43:00,6.76,6.787,6.687,6.687,150000.0
2005-08-26 01:47:00,6.75,6.75,6.646,6.685,200000.0
2005-08-26 01:48:00,6.742,6.778,6.742,6.778,100000.0
2005-08-26 01:58:00,6.749,6.749,6.67,6.703,200000.0
2005-08-26 02:00:00,6.688,6.762,6.662,6.762,300000.0
2005-08-26 02:01:00,6.772,6.776,6.684,6.764,300000.0
2005-08-26 02:02:00,6.771,6.789,6.707,6.771,450000.0
2005-08-26 02:08:00,6.744,6.746,6.645,6.746,350000.0
2005-08-26 02:10:00,6.813,6.854,6.727,6.728,550000.0
2005-08-26 02:11:00,6.751,6.798,6.642,6.642,350000.0
2005-08-26 02:12:00,6.677,6.766,6.672,6.681,450000.0
2005-08-26 02:13:00,6.785,6.785,6.666,6.701,550000.0
2005-08-26 02:14:00,6.764,6.778,6.65,6.765,600000.0
2005-08-26 02:15:00,6.707,6.842,6.696,6.802,1100000.0
2005-08-26 02:18:00,6.757,6.809,6.702,6.74,350000.0
2005-08-26 02:19:00,6.796,6.808,6.683,6.683,450000.0
2005-08-26 02:20:00,6.768,6.811,6.722,6.798,200000.0
2005-08-26 02:22:00,6.764,6.764,6.68,6.714,200000.0
2005-08-26 02:24:00,6.743,6.759,6.66,6.717,650000.0
2005-08-26 02:25:00,6.714,6.775,6.674,6.704,450000.0
2005-08-26 02:27:00,6.667,6.759,6.664,6.718,400000.0
2005-08-26 02:28:00,6.703,6.833,6.703,6.806,350000.0
2005-08-26 02:30:00,6.667,6.783,6.667,6.783,450000.0
2005-08-26 02:32:00,6.759,6.759,6.68,6.713,200000.0
2005-08-26 02:34:00,6.758,6.758,6.649,6.744,450000.0
2005-08-26 02:38:00,6.689,6.784,6.689,6.784,200000.0
2005-08-26 02:39:00,6.761,6.786,6.708,6.786,400000.0
2005-08-26 02:40:00,6.774,6.796,6.716,6.716,150000.0
2005-08-26 02:41:00,6.732,6.803,6.732,6.803,100000.0
2005-08-26 02:43:00,6.752,6.789,6.678,6.789,350000.0
2005-08-26 02:45:00,6.759,6.759,6.677,6.677,250000.0
2005-08-26 02:46:00,6.767,6.767,6.695,6.695,250000.0
2005-08-26 02:47:00,6.774,6.774,6.674,6.68,700000.0
2005-08-26 02:48:00,6.695,6.812,6.678,6.796,450000.0
2005-08-26 02:49:00,6.705,6.797,6.705,6.732,500000.0
2005-08-26 02:51:00,6.747,6.799,6.66,6.758,550000.0
2005-08-26 02:52:00,6.715,6.715,6.714,6.714,100000.0
2005-08-26 02:54:00,6.702,6.76,6.679,6.708,350000.0
2005-08-26 02:55:00,6.68,6.771,6.669,6.754,450000.0
2005-08-26 02:56:00,6.813,6.827,6.711,6.711,200000.0
2005-08-26 02:57:00,6.722,6.722,6.711,6.711,150000.0
2005-08-26 02:59:00,6.765,6.82,6.697,6.783,300000.0
2005-08-26 03:00:00,6.811,6.811,6.778,6.792,150000.0
2005-08-26 03:01:00,6.778,6.811,6.756,6.756,450000.0
2005-08-26 03:03:00,6.762,6.814,6.675,6.742,600000.0
2005-08-26 03:06:00,6.762,6.762,6.663,6.703,200000.0
2005-08-26 03:08:00,6.758,6.799,6.657,6.726,650000.0
2005-08-26 03:10:00,6.765,6.772,6.765,6.772,150000.0
2005-08-26 03:11:00,6.768,6.796,6.707,6.759,500000.0
2005-08-26 03:12:00,6.69,6.796,6.69,6.796,100000.0
2005-08-26 03:17:00,6.772,6.788,6.67,6.711,450000.0
2005-08-26 03:18:00,6.735,6.81,6.661,6.661,450000.0
2005-08-26 03:20:00,6.799,6.803,6.685,6.685,550000.0
2005-08-26 03:21:00,6.681,6.807,6.681,6.807,300000.0
2005-08-26 03:22:00,6.715,6.799,6.66,6.72,300000.0
2005-08-26 03:25:00,6.703,6.703,6.703,6.703,50000.0
2005-08-26 03:26:00,6.681,6.769,6.681,6.769,100000.0
2005-08-26 03:28:00,6.674,6.674,6.674,6.674,100000.0
2005-08-26 03:29:00,6.674,6.752,6.66,6.749,250000.0
2005-08-26 03:30:00,6.78,6.78,6.689,6.689,100000.0
2005-08-26 03:33:00,6.764,6.8,6.709,6.741,350000.0
2005-08-26 03:36:00,6.788,6.814,6.711,6.788,350000.0
2005-08-26 03:37:00,6.779,6.781,6.684,6.75,350000.0
2005-08-26 03:39:00,6.758,6.758,6.684,6.72,200000.0
2005-08-26 03:41:00,6.765,6.765,6.666,6.704,200000.0
2005-08-26 03:46:00,6.75,6.75,6.645,6.685,200000.0
2005-08-26 03:49:00,6.725,6.739,6.66,6.739,300000.0
2005-08-26 03:51:00,6.7,6.723,6.656,6.723,150000.0
2005-08-26 03:52:00,6.72,6.784,6.72,6.784,100000.0
2005-08-26 03:55:00,6.691,6.788,6.659,6.761,400000.0
2005-08-26 04:00:00,6.709,6.75,6.655,6.69,250000.0
2005-08-26 04:01:00,6.652,6.657,6.649,6.657,150000.0
2005-08-26 04:06:00,6.682,6.799,6.651,6.696,500000.0
2005-08-26 04:08:00,6.755,6.755,6.677,6.711,200000.0
2005-08-26 04:11:00,6.779,6.779,6.645,6.693,550000.0
2005-08-26 04:12:00,6.66,6.789,6.66,6.732,400000.0
2005-08-26 04:14:00,6.754,6.754,6.641,6.682,300000.0
2005-08-26 04:18:00,6.757,6.757,6.672,6.705,200000.0
2005-08-26 04:20:00,6.755,6.755,6.663,6.699,200000.0
2005-08-26 04:22:00,6.76,6.807,6.68,6.707,500000.0
2005-08-26 04:24:00,6.764,6.764,6.68,6.713,200000.0
2005-08-26 04:26:00,6.681,6.845,6.681,6.773,250000.0
2005-08-26 04:27:00,6.751,6.824,6.709,6.769,500000.0
2005-08-26 04:28:00,6.759,6.76,6.707,6.754,400000.0
2005-08-26 04:30:00,6.754,6.754,6.649,6.686,200000.0
2005-08-26 04:31:00,6.661,6.692,6.661,6.692,100000.0
2005-08-26 04:32:00,6.66,6.745,6.66,6.74,300000.0
2005-08-26 04:34:00,6.776,6.776,6.692,6.724,200000.0
2005-08-26 04:36:00,6.764,6.764,6.66,6.696,200000.0
2005-08-26 04:39:00,6.671,6.749,6.655,6.749,350000.0
2005-08-26 04:41:00,6.751,6.751,6.647,6.685,200000.0
2005-08-26 04:43:00,6.741,6.771,6.741,6.771,100000.0
2005-08-26 04:44:00,6.679,6.765,6.679,6.744,350000.0
2005-08-26 04:49:00,6.755,6.798,6.668,6.781,500000.0
2005-08-26 04:52:00,6.778,6.788,6.661,6.752,350000.0
2005-08-26 04:53:00,6.753,6.805,6.672,6.793,250000.0
2005-08-26 04:55:00,6.782,6.782,6.767,6.767,100000.0
2005-08-26 05:00:00,6.749,6.814,6.683,6.776,450000.0
2005-08-26 05:01:00,6.675,6.77,6.623,6.714,650000.0
2005-08-26 05:02:00,6.698,6.771,6.674,6.678,650000.0
2005-08-26 05:03:00,6.706,6.744,6.671,6.73,650000.0
2005-08-26 05:08:00,6.747,6.747,6.647,6.685,200000.0
2005-08-26 05:16:00,6.754,6.754,6.675,6.711,200000.0
2005-08-26 05:19:00,6.753,6.753,6.648,6.685,200000.0
2005-08-26 05:21:00,6.735,6.739,6.735,6.739,100000.0
2005-08-26 05:23:00,6.74,6.784,6.658,6.784,150000.0
2005-08-26 05:24:00,6.704,6.798,6.672,6.798,400000.0
2005-08-26 05:25:00,6.738,6.815,6.674,6.726,550000.0
2005-08-26 05:27:00,6.727,6.803,6.686,6.773,350000.0
2005-08-26 05:28:00,6.751,6.767,6.683,6.767,500000.0
2005-08-26 05:32:00,6.738,6.738,6.639,6.686,250000.0
2005-08-26 05:34:00,6.803,6.803,6.763,6.763,300000.0
2005-08-26 05:35:00,6.748,6.811,6.748,6.773,300000.0
2005-08-26 05:40:00,6.739,6.837,6.693,6.783,450000.0
2005-08-26 05:43:00,6.782,6.782,6.671,6.671,400000.0
2005-08-26 05:44:00,6.803,6.803,6.701,6.792,200000.0
2005-08-26 05:46:00,6.744,6.75,6.744,6.75,100000.0
2005-08-26 05:48:00,6.665,6.774,6.643,6.713,500000.0
2005-08-26 05:50:00,6.783,6.783,6.7,6.7,100000.0
2005-08-26 05:53:00,6.688,6.817,6.688,6.817,350000.0
2005-08-26 05:54:00,6.704,6.818,6.704,6.732,350000.0
2005-08-26 05:56:00,6.788,6.847,6.654,6.736,700000.0
2005-08-26 05:57:00,6.722,6.778,6.694,6.778,500000.0
2005-08-26 06:03:00,6.758,6.758,6.66,6.66,150000.0
2005-08-26 06:04:00,6.757,6.832,6.683,6.723,400000.0
2005-08-26 06:11:00,6.755,6.773,6.677,6.765,500000.0
2005-08-26 06:13:00,6.761,6.763,6.675,6.704,350000.0
2005-08-26 06:14:00,6.685,6.687,6.685,6.687,100000.0
2005-08-26 06:15:00,6.776,6.816,6.704,6.816,400000.0
2005-08-26 06:16:00,6.702,6.771,6.701,6.759,300000.0
2005-08-26 06:19:00,6.765,6.765,6.664,6.704,200000.0
2005-08-26 06:22:00,6.775,6.775,6.683,6.719,200000.0
2005-08-26 06:25:00,6.728,6.78,6.693,6.78,400000.0
2005-08-26 06:28:00,6.74,6.839,6.692,6.717,400000.0
2005-08-26 06:29:00,6.769,6.8,6.671,6.729,400000.0
2005-08-26 06:30:00,6.752,6.835,6.684,6.684,450000.0
2005-08-26 06:31:00,6.755,6.8,6.686,6.759,750000.0
2005-08-26 06:32:00,6.801,6.801,6.671,6.671,550000.0
2005-08-26 06:33:00,6.67,6.827,6.663,6.773,750000.0
2005-08-26 06:34:00,6.796,6.811,6.673,6.811,350000.0
2005-08-26 06:35:00,6.754,6.797,6.69,6.797,500000.0
2005-08-26 06:37:00,6.811,6.82,6.672,6.809,550000.0
2005-08-26 06:38:00,6.72,6.808,6.671,6.785,500000.0
2005-08-26 06:40:00,6.734,6.787,6.706,6.706,300000.0
2005-08-26 06:41:00,6.795,6.795,6.728,6.741,300000.0
2005-08-26 06:42:00,6.746,6.76,6.712,6.76,300000.0
2005-08-26 06:43:00,6.763,6.779,6.734,6.778,400000.0
2005-08-26 06:45:00,6.829,6.829,6.715,6.715,200000.0
2005-08-26 06:46:00,6.803,6.803,6.654,6.654,350000.0
2005-08-26 06:49:00,6.771,6.801,6.664,6.801,450000.0
2005-08-26 06:51:00,6.787,6.787,6.726,6.726,200000.0
2005-08-26 06:53:00,6.712,6.78,6.7,6.7,300000.0
2005-08-26 07:01:00,6.771,6.771,6.688,6.722,350000.0
2005-08-26 07:03:00,6.782,6.782,6.708,6.711,300000.0
2005-08-26 07:04:00,6.73,6.772,6.714,6.714,300000.0
2005-08-26 07:05:00,6.807,6.818,6.706,6.735,300000.0
2005-08-26 07:06:00,6.761,6.799,6.666,6.719,400000.0
2005-08-26 07:08:00,6.692,6.815,6.692,6.743,400000.0
2005-08-26 07:09:00,6.74,6.818,6.716,6.801,450000.0
2005-08-26 07:10:00,6.703,6.787,6.703,6.715,300000.0
2005-08-26 07:11:00,6.757,6.798,6.707,6.707,150000.0
2005-08-26 07:12:00,6.742,6.771,6.663,6.771,250000.0
2005-08-26 07:13:00,6.724,6.728,6.622,6.65,400000.0
2005-08-26 07:14:00,6.682,6.753,6.682,6.745,350000.0
2005-08-26 07:15:00,6.74,6.804,6.689,6.711,300000.0
2005-08-26 07:16:00,6.762,6.8,6.709,6.795,450000.0
2005-08-26 07:17:00,6.716,6.778,6.689,6.776,400000.0
2005-08-26 07:18:00,6.771,6.773,6.716,6.759,400000.0
2005-08-26 07:20:00,6.762,6.762,6.68,6.761,300000.0
2005-08-26 07:27:00,6.689,6.787,6.664,6.787,250000.0
2005-08-26 07:29:00,6.717,6.803,6.692,6.773,250000.0
2005-08-26 07:34:00,6.813,6.813,6.718,6.78,350000.0
2005-08-26 07:35:00,6.764,6.836,6.705,6.721,550000.0
2005-08-26 07:38:00,6.761,6.761,6.653,6.736,400000.0
2005-08-26 07:39:00,6.779,6.797,6.71,6.797,350000.0
2005-08-26 07:40:00,6.745,6.779,6.673,6.779,450000.0
2005-08-26 07:41:00,6.801,6.801,6.694,6.694,250000.0
2005-08-26 07:42:00,6.808,6.808,6.702,6.702,100000.0
2005-08-26 07:43:00,6.694,6.787,6.667,6.781,450000.0
2005-08-26 07:45:00,6.726,6.805,6.702,6.778,400000.0
2005-08-26 07:46:00,6.759,6.759,6.758,6.758,100000.0
2005-08-26 07:47:00,6.754,6.769,6.679,6.769,250000.0
2005-08-26 07:48:00,6.77,6.77,6.694,6.763,200000.0
2005-08-26 07:49:00,6.783,6.783,6.672,6.743,350000.0
2005-08-26 07:50:00,6.755,6.763,6.678,6.701,350000.0
2005-08-26 07:52:00,6.8,6.8,6.695,6.695,150000.0
2005-08-26 07:54:00,6.786,6.786,6.694,6.728,250000.0
2005-08-26 07:55:00,6.766,6.775,6.665,6.711,400000.0
2005-08-26 07:58:00,6.717,6.802,6.704,6.802,250000.0
2005-08-26 08:01:00,6.743,6.837,6.695,6.695,350000.0
2005-08-26 08:02:00,6.686,6.79,6.666,6.723,750000.0
2005-08-26 08:03:00,6.683,6.766,6.681,6.756,450000.0
2005-08-26 08:04:00,6.699,6.762,6.653,6.653,300000.0
2005-08-26 08:05:00,6.692,6.777,6.649,6.725,550000.0
2005-08-26 08:06:00,6.714,6.779,6.68,6.718,400000.0
2005-08-26 08:08:00,6.716,6.804,6.665,6.684,650000.0
2005-08-26 08:09:00,6.708,6.791,6.679,6.718,500000.0
2005-08-26 08:10:00,6.801,6.818,6.704,6.704,350000.0
2005-08-26 08:11:00,6.771,6.771,6.66,6.75,300000.0
2005-08-26 08:12:00,6.775,6.801,6.691,6.708,450000.0
2005-08-26 08:13:00,6.797,6.8,6.697,6.719,400000.0
2005-08-26 08:14:00,6.722,6.861,6.713,6.781,400000.0
2005-08-26 08:16:00,6.72,6.786,6.719,6.753,250000.0
2005-08-26 08:17:00,6.686,6.806,6.686,6.779,650000.0
2005-08-26 08:18:00,6.772,6.851,6.723,6.775,550000.0
2005-08-26 08:20:00,6.804,6.804,6.655,6.749,550000.0
2005-08-26 08:22:00,6.675,6.779,6.662,6.687,350000.0
2005-08-26 08:23:00,6.721,6.854,6.721,6.812,300000.0
2005-08-26 08:24:00,6.792,6.792,6.7,6.7,250000.0
2005-08-26 08:26:00,6.779,6.779,6.66,6.771,500000.0
2005-08-26 08:27:00,6.719,6.764,6.719,6.764,250000.0
2005-08-26 08:28:00,6.77,6.798,6.689,6.767,450000.0
2005-08-26 08:29:00,6.697,6.783,6.68,6.775,400000.0
2005-08-26 08:31:00,6.699,6.792,6.699,6.737,400000.0
2005-08-26 08:33:00,6.774,6.809,6.665,6.752,450000.0
2005-08-26 08:34:00,6.724,6.801,6.653,6.697,650000.0
2005-08-26 08:35:00,6.703,6.783,6.656,6.744,350000.0
2005-08-26 08:37:00,6.756,6.825,6.712,6.767,550000.0
2005-08-26 08:40:00,6.737,6.79,6.707,6.751,250000.0
2005-08-26 08:49:00,6.794,6.795,6.7,6.747,400000.0
2005-08-26 08:55:00,6.809,6.809,6.676,6.807,250000.0
2005-08-26 08:56:00,6.721,6.809,6.69,6.752,550000.0
2005-08-26 09:01:00,6.668,6.668,6.668,6.668,50000.0
2005-08-26 09:05:00,6.73,6.78,6.68,6.78,400000.0
2005-08-26 09:06:00,6.727,6.769,6.667,6.715,350000.0
2005-08-26 09:08:00,6.782,6.785,6.711,6.785,350000.0
2005-08-26 09:09:00,6.672,6.764,6.657,6.657,450000.0
2005-08-26 09:11:00,6.767,6.767,6.661,6.697,550000.0
2005-08-26 09:12:00,6.767,6.787,6.625,6.676,550000.0
2005-08-26 09:13:00,6.724,6.813,6.679,6.813,450000.0
2005-08-26 09:18:00,6.769,6.803,6.69,6.771,400000.0
2005-08-26 09:19:00,6.821,6.845,6.726,6.809,450000.0
2005-08-26 09:20:00,6.733,6.814,6.701,6.701,450000.0
2005-08-26 09:21:00,6.739,6.791,6.678,6.791,550000.0
2005-08-26 09:22:00,6.766,6.802,6.713,6.721,350000.0
2005-08-26 09:23:00,6.693,6.826,6.656,6.779,450000.0
2005-08-26 09:24:00,6.677,6.772,6.677,6.733,400000.0
2005-08-26 09:25:00,6.817,6.825,6.722,6.737,350000.0
2005-08-26 09:26:00,6.818,6.877,6.744,6.816,400000.0
2005-08-26 09:27:00,6.724,6.803,6.689,6.689,250000.0
2005-08-26 09:29:00,6.712,6.855,6.712,6.786,300000.0
2005-08-26 09:31:00,6.767,6.767,6.698,6.753,400000.0
2005-08-26 09:32:00,6.734,6.795,6.683,6.795,250000.0
2005-08-26 09:34:00,6.769,6.803,6.675,6.786,300000.0
2005-08-26 09:35:00,6.705,6.816,6.705,6.816,350000.0
2005-08-26 09:36:00,6.718,6.803,6.663,6.666,500000.0
2005-08-26 09:37:00,6.77,6.846,6.715,6.796,400000.0
2005-08-26 09:38:00,6.722,6.774,6.651,6.774,450000.0
2005-08-26 09:39:00,6.832,6.871,6.716,6.82,500000.0
2005-08-26 09:40:00,6.715,6.844,6.673,6.673,550000.0
2005-08-26 09:41:00,6.759,6.828,6.708,6.708,350000.0
2005-08-26 09:42:00,6.787,6.815,6.712,6.716,400000.0
2005-08-26 09:43:00,6.787,6.787,6.634,6.754,300000.0
2005-08-26 09:44:00,6.711,6.773,6.677,6.692,350000.0
2005-08-26 09:45:00,6.776,6.799,6.684,6.799,250000.0
2005-08-26 09:47:00,6.725,6.848,6.725,6.791,600000.0
2005-08-26 09:49:00,6.754,6.807,6.679,6.697,350000.0
2005-08-26 09:53:00,6.659,6.773,6.659,6.668,400000.0
2005-08-26 09:56:00,6.708,6.833,6.693,6.801,400000.0
2005-08-26 09:57:00,6.711,6.79,6.689,6.78,500000.0
2005-08-26 09:59:00,6.723,6.799,6.682,6.791,450000.0
2005-08-26 10:01:00,6.73,6.787,6.653,6.755,500000.0
2005-08-26 10:02:00,6.668,6.806,6.668,6.76,350000.0
2005-08-26 10:04:00,6.761,6.783,6.692,6.719,400000.0
2005-08-26 10:05:00,6.65,6.782,6.65,6.782,400000.0
2005-08-26 10:06:00,6.713,6.795,6.639,6.795,450000.0
2005-08-26 10:08:00,6.81,6.81,6.676,6.797,300000.0
2005-08-26 10:09:00,6.795,6.804,6.662,6.804,450000.0
2005-08-26 10:10:00,6.79,6.8,6.673,6.797,550000.0
2005-08-26 10:12:00,6.782,6.782,6.654,6.733,350000.0
2005-08-26 10:15:00,6.814,6.814,6.715,6.767,350000.0
2005-08-26 10:16:00,6.681,6.842,6.681,6.776,400000.0
2005-08-26 10:17:00,6.736,6.789,6.685,6.688,400000.0
2005-08-26 10:20:00,6.708,6.75,6.67,6.67,550000.0
2005-08-26 10:22:00,6.646,6.801,6.646,6.728,400000.0
2005-08-26 10:24:00,6.816,6.816,6.672,6.808,900000.0
2005-08-26 10:27:00,6.769,6.801,6.689,6.801,450000.0
2005-08-26 10:28:00,6.78,6.78,6.626,6.685,350000.0
2005-08-26 10:30:00,6.716,6.78,6.656,6.708,400000.0
2005-08-26 10:32:00,6.723,6.766,6.649,6.764,700000.0
2005-08-26 10:36:00,6.704,6.807,6.673,6.673,500000.0
2005-08-26 10:39:00,6.753,6.797,6.659,6.662,650000.0
2005-08-26 10:40:00,6.766,6.809,6.669,6.79,550000.0
2005-08-26 10:41:00,6.754,6.754,6.637,6.637,350000.0
2005-08-26 10:43:00,6.745,6.829,6.692,6.699,400000.0
2005-08-26 10:45:00,6.751,6.792,6.668,6.749,350000.0
2005-08-26 10:47:00,6.753,6.782,6.641,6.641,350000.0
2005-08-26 10:48:00,6.693,6.796,6.651,6.796,450000.0
2005-08-26 10:49:00,6.816,6.816,6.697,6.697,600000.0
2005-08-26 10:50:00,6.746,6.761,6.644,6.661,800000.0
2005-08-26 10:51:00,6.758,6.793,6.659,6.771,550000.0
2005-08-26 10:52:00,6.749,6.837,6.668,6.769,950000.0
2005-08-26 10:53:00,6.703,6.799,6.651,6.698,500000.0
2005-08-26 10:54:00,6.746,6.746,6.639,6.639,400000.0
2005-08-26 10:55:00,6.747,6.785,6.653,6.74,800000.0
2005-08-26 10:56:00,6.728,6.79,6.647,6.79,400000.0
2005-08-26 10:57:00,6.758,6.795,6.663,6.764,450000.0
2005-08-26 11:00:00,6.693,6.768,6.64,6.672,350000.0
2005-08-26 11:01:00,6.664,6.814,6.664,6.741,500000.0
2005-08-26 11:03:00,6.684,6.784,6.647,6.695,550000.0
2005-08-26 11:05:00,6.656,6.833,6.656,6.688,550000.0
2005-08-26 11:07:00,6.715,6.76,6.64,6.76,450000.0
2005-08-26 11:09:00,6.779,6.779,6.66,6.747,500000.0
2005-08-26 11:10:00,6.628,6.766,6.628,6.705,400000.0
2005-08-26 11:12:00,6.771,6.781,6.665,6.737,550000.0
2005-08-26 11:13:00,6.738,6.79,6.638,6.79,500000.0
2005-08-26 11:14:00,6.682,6.78,6.625,6.78,400000.0
2005-08-26 11:18:00,6.726,6.78,6.723,6.746,350000.0
2005-08-26 11:19:00,6.707,6.82,6.705,6.803,550000.0
2005-08-26 11:20:00,6.736,6.769,6.659,6.692,400000.0
2005-08-26 11:22:00,6.796,6.844,6.676,6.676,400000.0
2005-08-26 11:23:00,6.65,6.826,6.65,6.698,500000.0
2005-08-26 11:27:00,6.696,6.812,6.696,6.801,500000.0
2005-08-26 11:28:00,6.67,6.751,6.64,6.745,350000.0
2005-08-26 11:30:00,6.804,6.853,6.705,6.705,500000.0
2005-08-26 11:31:00,6.78,6.803,6.698,6.754,350000.0
2005-08-26 11:33:00,6.647,6.766,6.623,6.72,350000.0
2005-08-26 11:34:00,6.769,6.769,6.698,6.758,250000.0
2005-08-26 11:36:00,6.693,6.788,6.635,6.711,550000.0
2005-08-26 11:39:00,6.723,6.804,6.681,6.705,350000.0
2005-08-26 11:40:00,6.706,6.779,6.667,6.733,400000.0
2005-08-26 11:44:00,6.78,6.78,6.64,6.74,450000.0
2005-08-26 11:45:00,6.656,6.741,6.612,6.741,550000.0
2005-08-26 11:50:00,6.722,6.777,6.653,6.777,350000.0
2005-08-26 11:54:00,6.804,6.817,6.715,6.767,550000.0
2005-08-26 11:55:00,6.742,6.797,6.676,6.797,350000.0
2005-08-26 11:59:00,6.766,6.803,6.681,6.732,450000.0
2005-08-26 12:01:00,6.794,6.804,6.696,6.719,500000.0
2005-08-26 12:03:00,6.683,6.756,6.665,6.756,550000.0
2005-08-26 12:09:00,6.694,6.771,6.689,6.722,350000.0
2005-08-26 12:11:00,6.715,6.744,6.654,6.678,300000.0
2005-08-26 12:14:00,6.777,6.834,6.702,6.702,550000.0
2005-08-26 12:15:00,6.722,6.795,6.678,6.713,400000.0
2005-08-26 12:16:00,6.725,6.788,6.669,6.716,400000.0
2005-08-26 12:20:00,6.699,6.781,6.615,6.696,500000.0
2005-08-26 12:21:00,6.758,6.787,6.661,6.747,500000.0
2005-08-26 12:23:00,6.784,6.799,6.672,6.684,400000.0
2005-08-26 12:25:00,6.79,6.79,6.68,6.766,450000.0
2005-08-26 12:26:00,6.783,6.806,6.681,6.729,450000.0
2005-08-26 12:27:00,6.778,6.811,6.696,6.785,550000.0
2005-08-26 12:28:00,6.761,6.791,6.666,6.716,500000.0
2005-08-26 12:31:00,6.764,6.775,6.709,6.767,350000.0
2005-08-26 12:35:00,6.807,6.807,6.692,6.692,350000.0
2005-08-26 12:40:00,6.747,6.772,6.686,6.695,450000.0
2005-08-26 12:41:00,6.76,6.79,6.675,6.79,450000.0
2005-08-26 12:42:00,6.659,6.786,6.644,6.753,550000.0
2005-08-26 12:43:00,6.749,6.8,6.686,6.708,500000.0
2005-08-26 12:46:00,6.659,6.777,6.658,6.658,500000.0
2005-08-26 12:48:00,6.681,6.778,6.625,6.762,550000.0
2005-08-26 12:50:00,6.738,6.801,6.68,6.704,400000.0
2005-08-26 12:51:00,6.688,6.815,6.687,6.802,500000.0
2005-08-26 12:53:00,6.674,6.772,6.654,6.762,500000.0
2005-08-26 12:56:00,6.773,6.812,6.673,6.676,450000.0
2005-08-26 12:57:00,6.772,6.858,6.693,6.693,400000.0
2005-08-26 12:58:00,6.739,6.823,6.682,6.708,400000.0
2005-08-26 12:59:00,6.755,6.781,6.676,6.767,450000.0
2005-08-26 13:00:00,6.735,6.735,6.615,6.676,500000.0
2005-08-26 13:02:00,6.65,6.74,6.637,6.695,400000.0
2005-08-26 13:03:00,6.706,6.775,6.657,6.657,450000.0
2005-08-26 13:04:00,6.741,6.813,6.687,6.705,450000.0
2005-08-26 13:05:00,6.653,6.767,6.653,6.763,400000.0
2005-08-26 13:07:00,6.83,6.846,6.721,6.754,500000.0
2005-08-26 13:09:00,6.794,6.794,6.651,6.671,450000.0
2005-08-26 13:10:00,6.738,6.754,6.635,6.675,500000.0
2005-08-26 13:11:00,6.698,6.781,6.698,6.759,400000.0
2005-08-26 13:13:00,6.797,6.797,6.671,6.768,450000.0
2005-08-26 13:16:00,6.759,6.759,6.643,6.749,350000.0
2005-08-26 13:17:00,6.781,6.791,6.673,6.786,450000.0
2005-08-26 13:20:00,6.682,6.757,6.643,6.714,500000.0
2005-08-26 13:21:00,6.659,6.753,6.646,6.656,350000.0
2005-08-26 13:22:00,6.713,6.823,6.71,6.73,400000.0
2005-08-26 13:24:00,6.767,6.791,6.664,6.71,450000.0
2005-08-26 13:25:00,6.778,6.812,6.712,6.812,350000.0
2005-08-26 13:26:00,6.737,6.828,6.688,6.734,550000.0
2005-08-26 13:29:00,6.811,6.825,6.681,6.784,350000.0
2005-08-26 13:38:00,6.748,6.815,6.703,6.815,400000.0
2005-08-26 13:42:00,6.788,6.788,6.678,6.759,350000.0
2005-08-26 13:48:00,6.771,6.794,6.692,6.764,400000.0
2005-08-26 13:50:00,6.717,6.754,6.677,6.754,450000.0
2005-08-26 13:51:00,6.82,6.84,6.72,6.72,350000.0
2005-08-26 13:53:00,6.705,6.793,6.654,6.715,450000.0
2005-08-26 13:56:00,6.792,6.827,6.675,6.675,400000.0
2005-08-26 13:58:00,6.682,6.808,6.682,6.808,350000.0
2005-08-26 14:00:00,6.776,6.82,6.699,6.744,350000.0
2005-08-26 14:01:00,6.77,6.811,6.7,6.805,400000.0
2005-08-26 14:02:00,6.821,6.837,6.723,6.778,350000.0
2005-08-26 14:03:00,6.779,6.779,6.691,6.767,350000.0
2005-08-26 14:05:00,6.766,6.766,6.666,6.705,200000.0
2005-08-26 14:10:00,6.68,6.768,6.67,6.73,350000.0
2005-08-26 14:13:00,6.798,6.817,6.717,6.727,350000.0
2005-08-26 14:21:00,6.707,6.81,6.696,6.754,450000.0
2005-08-26 14:24:00,6.815,6.818,6.717,6.799,400000.0
2005-08-26 14:25:00,6.726,6.784,6.709,6.72,350000.0
2005-08-26 14:26:00,6.733,6.811,6.678,6.732,350000.0
2005-08-26 14:27:00,6.712,6.768,6.636,6.701,400000.0
2005-08-26 14:28:00,6.763,6.781,6.679,6.732,400000.0
2005-08-26 14:29:00,6.728,6.784,6.654,6.745,350000.0
2005-08-26 14:30:00,6.721,6.804,6.67,6.67,550000.0
2005-08-26 14:31:00,6.709,6.794,6.687,6.768,400000.0
2005-08-26 14:32:00,6.743,6.787,6.679,6.711,500000.0
2005-08-26 14:33:00,6.802,6.826,6.687,6.736,300000.0
2005-08-26 14:34:00,6.696,6.8,6.696,6.733,450000.0
2005-08-26 14:35:00,6.779,6.809,6.738,6.738,350000.0
2005-08-26 14:36:00,6.788,6.798,6.693,6.798,400000.0
2005-08-26 14:37:00,6.704,6.796,6.638,6.796,550000.0
2005-08-26 14:38:00,6.765,6.807,6.723,6.778,400000.0
2005-08-26 14:39:00,6.783,6.85,6.64,6.735,500000.0
2005-08-26 14:40:00,6.768,6.819,6.716,6.741,400000.0
2005-08-26 14:41:00,6.709,6.813,6.709,6.781,550000.0
2005-08-26 14:42:00,6.678,6.787,6.673,6.773,400000.0
2005-08-26 14:43:00,6.757,6.782,6.598,6.782,500000.0
2005-08-26 14:44:00,6.705,6.789,6.698,6.772,450000.0
2005-08-26 14:45:00,6.754,6.815,6.731,6.783,400000.0
2005-08-26 14:46:00,6.771,6.804,6.714,6.721,350000.0
2005-08-26 14:47:00,6.774,6.804,6.686,6.78,350000.0
2005-08-26 14:48:00,6.753,6.809,6.705,6.78,400000.0
2005-08-26 14:49:00,6.782,6.782,6.635,6.635,500000.0
2005-08-26 14:50:00,6.702,6.784,6.654,6.654,400000.0
2005-08-26 14:51:00,6.776,6.788,6.677,6.741,350000.0
2005-08-26 14:52:00,6.789,6.789,6.691,6.705,450000.0
2005-08-26 14:54:00,6.678,6.833,6.678,6.688,550000.0
2005-08-26 14:55:00,6.733,6.768,6.66,6.66,450000.0
2005-08-26 14:56:00,6.754,6.784,6.654,6.783,550000.0
2005-08-26 14:58:00,6.73,6.8,6.689,6.753,400000.0
2005-08-26 14:59:00,6.712,6.823,6.67,6.804,550000.0
2005-08-26 15:00:00,6.673,6.794,6.673,6.704,450000.0
2005-08-26 15:03:00,6.761,6.794,6.656,6.794,500000.0
2005-08-26 15:04:00,6.706,6.792,6.645,6.676,550000.0
2005-08-26 15:05:00,6.668,6.793,6.668,6.699,550000.0
2005-08-26 15:06:00,6.751,6.765,6.724,6.724,400000.0
2005-08-26 15:07:00,6.692,6.81,6.667,6.766,350000.0
2005-08-26 15:10:00,6.698,6.752,6.618,6.687,400000.0
2005-08-26 15:11:00,6.697,6.782,6.651,6.676,500000.0
2005-08-26 15:12:00,6.769,6.769,6.691,6.691,250000.0
2005-08-26 15:13:00,6.771,6.812,6.711,6.809,400000.0
2005-08-26 15:14:00,6.76,6.777,6.677,6.733,550000.0
2005-08-26 15:15:00,6.65,6.75,6.643,6.712,400000.0
2005-08-26 15:16:00,6.786,6.786,6.722,6.768,350000.0
2005-08-26 15:17:00,6.748,6.822,6.686,6.751,450000.0
2005-08-26 15:18:00,6.786,6.786,6.633,6.709,400000.0
2005-08-26 15:19:00,6.735,6.775,6.696,6.749,450000.0
2005-08-26 15:20:00,6.698,6.773,6.657,6.773,400000.0
2005-08-26 15:21:00,6.744,6.781,6.657,6.781,250000.0
2005-08-26 15:22:00,6.757,6.793,6.717,6.761,450000.0
2005-08-26 15:24:00,6.766,6.784,6.685,6.767,350000.0
2005-08-26 15:25:00,6.785,6.798,6.688,6.759,350000.0
2005-08-26 15:26:00,6.69,6.818,6.69,6.708,550000.0
2005-08-26 15:28:00,6.689,6.775,6.689,6.746,350000.0
2005-08-26 15:30:00,6.75,6.774,6.659,6.71,450000.0
2005-08-26 15:32:00,6.689,6.748,6.643,6.747,450000.0
2005-08-26 15:33:00,6.737,6.741,6.653,6.736,400000.0
2005-08-26 15:34:00,6.676,6.797,6.636,6.636,400000.0
2005-08-26 15:36:00,6.716,6.769,6.636,6.769,550000.0
2005-08-26 15:37:00,6.68,6.811,6.68,6.76,400000.0
2005-08-26 15:38:00,6.734,6.812,6.709,6.712,450000.0
2005-08-26 15:39:00,6.784,6.792,6.704,6.704,250000.0
2005-08-26 15:40:00,6.682,6.838,6.682,6.699,450000.0
2005-08-26 15:41:00,6.654,6.783,6.654,6.742,400000.0
2005-08-26 15:42:00,6.745,6.745,6.63,6.659,350000.0
2005-08-26 15:43:00,6.692,6.746,6.63,6.64,450000.0
2005-08-26 15:44:00,6.758,6.794,6.689,6.771,350000.0
2005-08-26 15:45:00,6.768,6.768,6.651,6.752,450000.0
2005-08-26 15:46:00,6.672,6.782,6.641,6.663,400000.0
2005-08-26 15:47:00,6.746,6.785,6.646,6.653,550000.0
2005-08-26 15:48:00,6.669,6.755,6.646,6.656,350000.0
2005-08-26 15:49:00,6.718,6.768,6.704,6.768,350000.0
2005-08-26 15:50:00,6.678,6.772,6.627,6.743,550000.0
2005-08-26 15:51:00,6.714,6.743,6.609,6.63,350000.0
2005-08-26 15:52:00,6.619,6.745,6.612,6.612,350000.0
2005-08-26 15:53:00,6.724,6.772,6.665,6.721,500000.0
2005-08-26 15:54:00,6.727,6.754,6.683,6.754,450000.0
2005-08-26 15:55:00,6.628,6.73,6.628,6.73,500000.0
2005-08-26 15:56:00,6.608,6.74,6.608,6.679,450000.0
2005-08-26 15:57:00,6.679,6.72,6.647,6.676,450000.0
2005-08-26 15:59:00,6.762,6.808,6.683,6.699,450000.0
2005-08-26 16:00:00,6.727,6.729,6.6,6.695,500000.0
2005-08-26 16:01:00,6.741,6.742,6.631,6.631,400000.0
2005-08-26 16:02:00,6.659,6.798,6.654,6.715,550000.0
2005-08-26 16:03:00,6.766,6.796,6.663,6.701,450000.0
2005-08-26 16:04:00,6.62,6.745,6.614,6.715,550000.0
2005-08-26 16:05:00,6.74,6.75,6.631,6.645,450000.0
2005-08-26 16:06:00,6.665,6.769,6.626,6.735,350000.0
2005-08-26 16:07:00,6.674,6.772,6.66,6.66,500000.0
2005-08-26 16:08:00,6.638,6.781,6.638,6.689,550000.0
2005-08-26 16:09:00,6.635,6.757,6.628,6.757,350000.0
2005-08-26 16:10:00,6.741,6.778,6.656,6.757,500000.0
2005-08-26 16:11:00,6.609,6.752,6.608,6.615,500000.0
2005-08-26 16:13:00,6.691,6.769,6.689,6.769,450000.0
2005-08-26 16:14:00,6.75,6.75,6.61,6.676,500000.0
2005-08-26 16:15:00,6.755,6.765,6.623,6.623,350000.0
2005-08-26 16:16:00,6.694,6.764,6.645,6.725,550000.0
2005-08-26 16:17:00,6.725,6.762,6.637,6.637,350000.0
2005-08-26 16:18:00,6.759,6.775,6.644,6.746,400000.0
2005-08-26 16:19:00,6.717,6.755,6.626,6.755,400000.0
2005-08-26 16:20:00,6.755,6.755,6.624,6.648,550000.0
2005-08-26 16:21:00,6.684,6.782,6.635,6.737,500000.0
2005-08-26 16:22:00,6.727,6.727,6.622,6.686,450000.0
2005-08-26 16:23:00,6.665,6.834,6.665,6.688,400000.0
2005-08-26 16:24:00,6.731,6.777,6.653,6.774,550000.0
2005-08-26 16:25:00,6.733,6.763,6.692,6.763,350000.0
2005-08-26 16:26:00,6.733,6.753,6.625,6.625,550000.0
2005-08-26 16:27:00,6.699,6.771,6.653,6.653,550000.0
2005-08-26 16:28:00,6.735,6.772,6.69,6.705,400000.0
2005-08-26 16:29:00,6.674,6.753,6.674,6.732,400000.0
2005-08-26 16:30:00,6.651,6.755,6.647,6.737,550000.0
2005-08-26 16:31:00,6.683,6.777,6.643,6.697,400000.0
2005-08-26 16:32:00,6.744,6.785,6.667,6.779,500000.0
2005-08-26 16:33:00,6.66,6.754,6.651,6.68,350000.0
2005-08-26 16:34:00,6.722,6.782,6.679,6.77,350000.0
2005-08-26 16:35:00,6.647,6.758,6.616,6.67,500000.0
2005-08-26 16:36:00,6.786,6.815,6.714,6.714,500000.0
2005-08-26 16:37:00,6.788,6.791,6.697,6.701,500000.0
2005-08-26 16:38:00,6.65,6.798,6.65,6.651,450000.0
2005-08-26 16:39:00,6.694,6.779,6.684,6.779,500000.0
2005-08-26 16:40:00,6.668,6.794,6.668,6.705,400000.0
2005-08-26 16:41:00,6.656,6.754,6.656,6.669,350000.0
2005-08-26 16:42:00,6.666,6.773,6.656,6.764,500000.0
2005-08-26 16:43:00,6.635,6.763,6.635,6.678,350000.0
2005-08-26 16:45:00,6.638,6.724,6.638,6.687,400000.0
2005-08-26 16:46:00,6.679,6.733,6.673,6.732,350000.0
2005-08-26 16:48:00,6.734,6.763,6.634,6.703,500000.0
2005-08-26 16:49:00,6.732,6.773,6.648,6.648,450000.0
2005-08-26 16:50:00,6.744,6.749,6.628,6.628,400000.0
2005-08-26 16:51:00,6.771,6.771,6.619,6.619,400000.0
2005-08-26 16:53:00,6.657,6.748,6.625,6.67,350000.0
2005-08-26 16:54:00,6.666,6.754,6.62,6.62,450000.0
2005-08-26 16:55:00,6.73,6.756,6.632,6.674,550000.0
2005-08-26 16:56:00,6.679,6.745,6.626,6.629,400000.0
2005-08-26 16:58:00,6.639,6.731,6.632,6.701,500000.0
2005-08-26 16:59:00,6.664,6.742,6.643,6.661,400000.0
2005-08-26 17:00:00,6.761,6.761,6.634,6.634,350000.0
2005-08-26 17:01:00,6.686,6.77,6.648,6.674,500000.0
2005-08-26 17:02:00,6.663,6.751,6.642,6.69,400000.0
2005-08-26 17:03:00,6.672,6.75,6.624,6.708,500000.0
2005-08-26 17:04:00,6.679,6.76,6.645,6.706,350000.0
2005-08-26 17:05:00,6.787,6.794,6.625,6.717,400000.0
2005-08-26 17:06:00,6.776,6.78,6.65,6.719,350000.0
2005-08-26 17:07:00,6.718,6.761,6.651,6.703,500000.0
2005-08-26 17:08:00,6.634,6.775,6.634,6.702,500000.0
2005-08-26 17:09:00,6.734,6.734,6.593,6.658,400000.0
2005-08-26 17:10:00,6.734,6.769,6.681,6.739,350000.0
2005-08-26 17:11:00,6.736,6.736,6.582,6.612,400000.0
2005-08-26 17:13:00,6.644,6.742,6.616,6.734,450000.0
2005-08-26 17:14:00,6.663,6.719,6.595,6.713,550000.0
2005-08-26 17:15:00,6.627,6.729,6.608,6.675,350000.0
2005-08-26 17:16:00,6.728,6.728,6.613,6.688,450000.0
2005-08-26 17:17:00,6.719,6.757,6.612,6.612,400000.0
2005-08-26 17:18:00,6.683,6.731,6.634,6.731,350000.0
2005-08-26 17:21:00,6.702,6.74,6.659,6.716,450000.0
2005-08-26 17:22:00,6.747,6.747,6.609,6.738,350000.0
2005-08-26 17:23:00,6.619,6.707,6.59,6.701,550000.0
2005-08-26 17:24:00,6.721,6.731,6.628,6.648,350000.0
2005-08-26 17:25:00,6.734,6.758,6.66,6.758,400000.0
2005-08-26 17:26:00,6.626,6.737,6.623,6.701,450000.0
2005-08-26 17:27:00,6.719,6.72,6.617,6.703,400000.0
2005-08-26 17:28:00,6.646,6.709,6.599,6.599,550000.0
2005-08-26 17:29:00,6.651,6.765,6.648,6.744,500000.0
2005-08-26 17:30:00,6.599,6.756,6.599,6.736,450000.0
2005-08-26 17:31:00,6.685,6.75,6.623,6.697,600000.0
2005-08-26 17:32:00,6.629,6.731,6.606,6.69,400000.0
2005-08-26 17:33:00,6.678,6.716,6.587,6.716,400000.0
2005-08-26 17:34:00,6.698,6.723,6.578,6.714,450000.0
2005-08-26 17:35:00,6.675,6.737,6.62,6.694,500000.0
2005-08-26 17:36:00,6.708,6.725,6.591,6.724,450000.0
2005-08-26 17:37:00,6.718,6.718,6.572,6.669,550000.0
2005-08-26 17:38:00,6.665,6.75,6.648,6.671,400000.0
2005-08-26 17:39:00,6.707,6.713,6.611,6.629,350000.0
2005-08-26 17:41:00,6.654,6.706,6.604,6.642,350000.0
2005-08-26 17:42:00,6.6,6.743,6.6,6.707,500000.0
2005-08-26 17:43:00,6.749,6.749,6.592,6.629,400000.0
2005-08-26 17:44:00,6.732,6.763,6.655,6.7,450000.0
2005-08-26 17:45:00,6.629,6.738,6.624,6.656,550000.0
2005-08-26 17:46:00,6.69,6.769,6.653,6.665,350000.0
2005-08-26 17:47:00,6.729,6.757,6.648,6.687,400000.0
2005-08-26 17:48:00,6.732,6.747,6.637,6.747,400000.0
2005-08-26 17:49:00,6.697,6.74,6.648,6.704,350000.0
2005-08-26 17:51:00,6.647,6.699,6.58,6.631,550000.0
2005-08-26 17:53:00,6.693,6.734,6.647,6.647,500000.0
2005-08-26 17:54:00,6.648,6.729,6.602,6.729,350000.0
2005-08-26 17:55:00,6.633,6.732,6.63,6.702,350000.0
2005-08-26 17:56:00,6.606,6.694,6.579,6.633,400000.0
2005-08-26 17:57:00,6.705,6.727,6.629,6.675,400000.0
2005-08-26 17:58:00,6.684,6.709,6.632,6.668,450000.0
2005-08-26 17:59:00,6.602,6.72,6.596,6.72,350000.0
2005-08-26 18:00:00,6.596,6.712,6.596,6.697,350000.0
2005-08-26 18:01:00,6.676,6.728,6.579,6.642,450000.0
2005-08-26 18:02:00,6.61,6.717,6.61,6.687,500000.0
2005-08-26 18:03:00,6.663,6.69,6.617,6.659,350000.0
2005-08-26 18:04:00,6.719,6.719,6.568,6.634,400000.0
2005-08-26 18:05:00,6.643,6.737,6.621,6.737,550000.0
2005-08-26 18:06:00,6.673,6.691,6.557,6.557,450000.0
2005-08-26 18:07:00,6.707,6.707,6.574,6.704,400000.0
2005-08-26 18:08:00,6.728,6.738,6.668,6.713,250000.0
2005-08-26 18:09:00,6.696,6.728,6.61,6.61,400000.0
2005-08-26 18:10:00,6.67,6.704,6.64,6.665,250000.0
2005-08-26 18:11:00,6.629,6.721,6.61,6.69,450000.0
2005-08-26 18:12:00,6.596,6.723,6.596,6.639,500000.0
2005-08-26 18:13:00,6.628,6.732,6.62,6.732,300000.0
2005-08-26 18:14:00,6.619,6.725,6.619,6.702,400000.0
2005-08-26 18:16:00,6.621,6.728,6.602,6.602,400000.0
2005-08-26 18:17:00,6.614,6.731,6.613,6.731,150000.0
2005-08-26 18:18:00,6.674,6.737,6.584,6.584,500000.0
2005-08-26 18:19:00,6.699,6.718,6.614,6.614,350000.0
2005-08-26 18:21:00,6.657,6.75,6.643,6.704,550000.0
2005-08-26 18:23:00,6.745,6.775,6.673,6.746,400000.0
2005-08-26 18:24:00,6.725,6.725,6.623,6.725,400000.0
2005-08-26 18:25:00,6.657,6.737,6.618,6.649,500000.0
2005-08-26 18:26:00,6.664,6.738,6.638,6.738,550000.0
2005-08-26 18:27:00,6.654,6.724,6.642,6.724,350000.0
2005-08-26 18:28:00,6.703,6.703,6.575,6.691,350000.0
2005-08-26 18:29:00,6.655,6.724,6.642,6.724,350000.0
2005-08-26 18:30:00,6.682,6.738,6.607,6.678,450000.0
2005-08-26 18:31:00,6.687,6.687,6.586,6.672,350000.0
2005-08-26 18:32:00,6.635,6.701,6.561,6.635,450000.0
2005-08-26 18:33:00,6.685,6.695,6.596,6.603,300000.0
2005-08-26 18:34:00,6.688,6.725,6.619,6.708,400000.0
2005-08-26 18:35:00,6.624,6.705,6.624,6.649,350000.0
2005-08-26 18:36:00,6.643,6.698,6.582,6.668,550000.0
2005-08-26 18:37:00,6.641,6.74,6.633,6.675,500000.0
2005-08-26 18:38:00,6.692,6.703,6.585,6.658,450000.0
2005-08-26 18:39:00,6.699,6.711,6.609,6.692,400000.0
2005-08-26 18:40:00,6.599,6.729,6.599,6.7,450000.0
2005-08-26 18:41:00,6.65,6.709,6.635,6.679,500000.0
2005-08-26 18:42:00,6.634,6.698,6.577,6.611,550000.0
2005-08-26 18:43:00,6.64,6.698,6.553,6.698,400000.0
2005-08-26 18:44:00,6.676,6.697,6.596,6.641,500000.0
2005-08-26 18:45:00,6.615,6.723,6.615,6.68,350000.0
2005-08-26 18:46:00,6.597,6.716,6.58,6.716,350000.0
2005-08-26 18:47:00,6.598,6.707,6.598,6.687,400000.0
2005-08-26 18:48:00,6.615,6.719,6.612,6.694,450000.0
2005-08-26 18:49:00,6.676,6.715,6.621,6.621,250000.0
2005-08-26 18:51:00,6.654,6.669,6.568,6.593,450000.0
2005-08-26 18:52:00,6.646,6.718,6.578,6.705,550000.0
2005-08-26 18:54:00,6.682,6.695,6.588,6.596,350000.0
2005-08-26 18:55:00,6.617,6.721,6.605,6.671,350000.0
2005-08-26 18:56:00,6.734,6.765,6.592,6.694,550000.0
2005-08-26 18:57:00,6.73,6.73,6.603,6.688,450000.0
2005-08-26 18:58:00,6.693,6.693,6.613,6.661,350000.0
2005-08-26 18:59:00,6.611,6.673,6.611,6.631,450000.0
2005-08-26 19:00:00,6.602,6.669,6.546,6.669,350000.0
2005-08-26 19:02:00,6.608,6.683,6.561,6.561,400000.0
2005-08-26 19:04:00,6.682,6.682,6.53,6.584,500000.0
2005-08-26 19:05:00,6.691,6.691,6.582,6.609,250000.0
2005-08-26 19:06:00,6.658,6.727,6.586,6.714,550000.0
2005-08-26 19:07:00,6.626,6.692,6.568,6.586,750000.0
2005-08-26 19:08:00,6.588,6.682,6.559,6.559,550000.0
2005-08-26 19:09:00,6.539,6.663,6.501,6.6,850000.0
2005-08-26 19:10:00,6.615,6.656,6.54,6.644,550000.0
2005-08-26 19:11:00,6.651,6.661,6.592,6.613,300000.0
2005-08-26 19:12:00,6.584,6.684,6.577,6.577,600000.0
2005-08-26 19:13:00,6.602,6.689,6.546,6.659,450000.0
2005-08-26 19:14:00,6.613,6.676,6.552,6.662,750000.0
2005-08-26 19:15:00,6.597,6.68,6.572,6.68,600000.0
2005-08-26 19:16:00,6.682,6.682,6.527,6.631,500000.0
2005-08-26 19:17:00,6.534,6.671,6.534,6.538,350000.0
2005-08-26 19:18:00,6.557,6.655,6.521,6.624,600000.0
2005-08-26 19:19:00,6.676,6.7,6.584,6.681,550000.0
2005-08-26 19:20:00,6.668,6.668,6.569,6.644,400000.0
2005-08-26 19:22:00,6.651,6.664,6.545,6.592,600000.0
2005-08-26 19:23:00,6.665,6.665,6.566,6.566,550000.0
2005-08-26 19:24:00,6.597,6.7,6.597,6.668,400000.0
2005-08-26 19:25:00,6.61,6.687,6.601,6.687,400000.0
2005-08-26 19:26:00,6.649,6.69,6.598,6.681,300000.0
2005-08-26 19:28:00,6.642,6.664,6.56,6.581,600000.0
2005-08-26 19:29:00,6.55,6.658,6.55,6.658,400000.0
2005-08-26 19:30:00,6.696,6.696,6.557,6.601,750000.0
2005-08-26 19:31:00,6.676,6.676,6.568,6.604,550000.0
2005-08-26 19:32:00,6.635,6.677,6.52,6.641,850000.0
2005-08-26 19:36:00,6.584,6.683,6.536,6.68,950000.0
2005-08-26 19:37:00,6.639,6.687,6.567,6.611,350000.0
2005-08-26 19:44:00,6.592,6.653,6.537,6.576,500000.0
2005-08-26 19:47:00,6.624,6.669,6.582,6.614,350000.0
2005-08-26 19:48:00,6.689,6.689,6.539,6.563,350000.0
2005-08-26 19:53:00,6.602,6.64,6.575,6.616,350000.0
2005-08-26 19:54:00,6.698,6.698,6.617,6.696,250000.0
2005-08-26 19:59:00,6.667,6.667,6.583,6.615,200000.0
2005-08-26 20:04:00,6.682,6.682,6.566,6.651,400000.0
2005-08-26 20:06:00,6.651,6.651,6.544,6.65,300000.0
2005-08-26 20:07:00,6.651,6.69,6.585,6.585,250000.0
2005-08-26 20:08:00,6.675,6.675,6.527,6.628,450000.0
2005-08-26 20:10:00,6.569,6.656,6.551,6.656,350000.0
2005-08-26 20:11:00,6.611,6.662,6.606,6.662,150000.0
2005-08-26 20:13:00,6.657,6.657,6.556,6.595,200000.0
2005-08-26 20:14:00,6.638,6.68,6.638,6.648,150000.0
2005-08-26 20:15:00,6.557,6.632,6.539,6.632,300000.0
2005-08-26 20:16:00,6.584,6.705,6.584,6.705,100000.0
2005-08-26 20:17:00,6.599,6.641,6.577,6.577,200000.0
2005-08-26 20:28:00,6.626,6.685,6.626,6.651,250000.0
2005-08-26 20:31:00,6.666,6.666,6.582,6.615,200000.0
2005-08-26 20:33:00,6.67,6.67,6.545,6.588,400000.0
2005-08-26 20:34:00,6.687,6.687,6.595,6.624,300000.0
2005-08-26 20:40:00,6.677,6.677,6.593,6.625,200000.0
2005-08-26 20:41:00,6.569,6.634,6.562,6.563,200000.0
2005-08-26 20:43:00,6.652,6.699,6.56,6.656,400000.0
2005-08-26 20:49:00,6.654,6.654,6.554,6.593,200000.0
2005-08-26 20:51:00,6.705,6.705,6.576,6.654,450000.0
2005-08-26 20:54:00,6.66,6.661,6.561,6.631,350000.0
2005-08-26 20:57:00,6.667,6.667,6.582,6.615,200000.0
2005-08-26 21:00:00,6.673,6.673,6.59,6.623,200000.0
2005-08-26 21:15:00,6.663,6.663,6.558,6.595,200000.0
2005-08-26 21:20:00,6.602,6.623,6.602,6.623,100000.0
2005-08-26 21:24:00,6.565,6.623,6.565,6.608,350000.0
2005-08-26 21:25:00,6.627,6.66,6.568,6.649,400000.0
2005-08-26 21:32:00,6.603,6.681,6.592,6.681,250000.0
2005-08-26 21:35:00,6.666,6.666,6.582,6.615,200000.0
2005-08-26 21:38:00,6.681,6.681,6.523,6.615,500000.0
2005-08-26 21:40:00,6.696,6.696,6.592,6.595,350000.0
2005-08-26 21:45:00,6.667,6.703,6.555,6.656,500000.0
2005-08-26 21:47:00,6.672,6.672,6.591,6.669,250000.0
2005-08-26 21:51:00,6.653,6.653,6.554,6.593,200000.0
2005-08-26 21:52:00,6.56,6.574,6.56,6.574,100000.0
2005-08-26 21:53:00,6.557,6.631,6.537,6.631,300000.0
2005-08-26 22:01:00,6.612,6.702,6.593,6.593,500000.0
2005-08-26 22:02:00,6.682,6.682,6.607,6.609,200000.0
2005-08-26 22:03:00,6.641,6.681,6.608,6.67,350000.0
2005-08-26 22:06:00,6.651,6.73,6.651,6.683,200000.0
2005-08-26 22:07:00,6.668,6.707,6.623,6.707,250000.0
2005-08-26 22:08:00,6.693,6.693,6.67,6.67,100000.0
2005-08-26 22:09:00,6.681,6.698,6.587,6.587,200000.0
2005-08-26 22:11:00,6.686,6.694,6.604,6.636,250000.0
2005-08-26 22:12:00,6.573,6.641,6.573,6.641,100000.0
2005-08-26 22:16:00,6.667,6.667,6.552,6.64,400000.0
2005-08-26 22:17:00,6.664,6.664,6.566,6.656,150000.0
2005-08-26 22:19:00,6.681,6.681,6.597,6.654,250000.0
2005-08-26 22:25:00,6.673,6.704,6.562,6.694,350000.0
2005-08-26 22:26:00,6.698,6.698,6.698,6.698,50000.0
2005-08-26 22:27:00,6.596,6.683,6.592,6.658,400000.0
2005-08-26 22:31:00,6.627,6.638,6.599,6.603,200000.0
2005-08-26 22:32:00,6.591,6.668,6.584,6.654,250000.0
2005-08-26 22:33:00,6.588,6.652,6.587,6.652,150000.0
2005-08-26 22:34:00,6.609,6.609,6.574,6.574,100000.0
2005-08-26 22:38:00,6.663,6.663,6.58,6.613,200000.0
2005-08-26 22:43:00,6.619,6.619,6.619,6.619,50000.0
2005-08-26 22:48:00,6.656,6.656,6.555,6.595,200000.0
2005-08-26 22:58:00,6.602,6.655,6.56,6.597,400000.0
2005-08-28 23:14:00,6.67,6.704,6.571,6.608,250000.0
2005-08-28 23:15:00,6.646,6.705,6.614,6.614,150000.0
2005-08-28 23:22:00,6.663,6.663,6.561,6.602,250000.0
2005-08-28 23:23:00,6.683,6.683,6.646,6.646,100000.0
2005-08-28 23:34:00,6.661,6.663,6.661,6.663,100000.0
2005-08-28 23:35:00,6.68,6.702,6.654,6.654,150000.0
2005-08-28 23:53:00,6.685,6.685,6.593,6.629,200000.0
2005-08-28 23:54:00,6.599,6.618,6.581,6.583,200000.0
2005-08-28 23:55:00,6.585,6.679,6.575,6.67,300000.0
2005-08-29 00:00:00,6.73,6.82,6.7,6.74,200000.0
2005-08-29 00:03:00,6.672,6.672,6.573,6.613,200000.0
2005-08-29 00:34:00,6.665,6.665,6.573,6.609,200000.0
2005-08-29 00:48:00,6.671,6.72,6.66,6.671,300000.0
2005-08-29 01:00:00,6.684,6.684,6.6,6.634,200000.0
2005-08-29 01:02:00,6.676,6.676,6.576,6.615,200000.0
2005-08-29 01:18:00,6.597,6.662,6.597,6.662,100000.0
2005-08-29 01:31:00,6.627,6.702,6.627,6.702,100000.0
2005-08-29 01:40:00,6.718,6.718,6.611,6.679,250000.0
2005-08-29 01:58:00,6.65,6.682,6.593,6.637,350000.0
2005-08-29 01:59:00,6.666,6.699,6.619,6.619,150000.0
2005-08-29 02:00:00,6.68,6.682,6.583,6.619,550000.0
2005-08-29 02:01:00,6.659,6.706,6.59,6.682,450000.0
2005-08-29 02:02:00,6.692,6.754,6.636,6.69,950000.0
2005-08-29 02:04:00,6.717,6.717,6.61,6.647,250000.0
2005-08-29 02:06:00,6.701,6.701,6.626,6.63,150000.0
2005-08-29 02:07:00,6.671,6.75,6.608,6.74,350000.0
2005-08-29 02:09:00,6.728,6.745,6.643,6.675,300000.0
2005-08-29 02:10:00,6.677,6.759,6.677,6.712,350000.0
2005-08-29 02:12:00,6.629,6.74,6.607,6.63,350000.0
2005-08-29 02:13:00,6.644,6.661,6.632,6.638,200000.0
2005-08-29 02:14:00,6.655,6.734,6.631,6.718,450000.0
2005-08-29 02:15:00,6.643,6.735,6.583,6.735,600000.0
2005-08-29 02:18:00,6.656,6.77,6.656,6.77,400000.0
2005-08-29 02:21:00,6.72,6.72,6.629,6.658,250000.0
2005-08-29 02:23:00,6.741,6.741,6.684,6.699,300000.0
2005-08-29 02:24:00,6.699,6.733,6.682,6.706,250000.0
2005-08-29 02:25:00,6.74,6.75,6.699,6.75,150000.0
2005-08-29 02:26:00,6.64,6.761,6.632,6.694,400000.0
2005-08-29 02:27:00,6.598,6.715,6.584,6.651,400000.0
2005-08-29 02:29:00,6.614,6.712,6.609,6.646,250000.0
2005-08-29 02:31:00,6.651,6.719,6.628,6.719,250000.0
2005-08-29 02:32:00,6.658,6.658,6.643,6.644,200000.0
2005-08-29 02:33:00,6.658,6.736,6.658,6.711,250000.0
2005-08-29 02:35:00,6.657,6.728,6.644,6.644,250000.0
2005-08-29 02:36:00,6.643,6.691,6.595,6.691,450000.0
2005-08-29 02:37:00,6.703,6.703,6.569,6.627,450000.0
2005-08-29 02:40:00,6.683,6.683,6.595,6.595,350000.0
2005-08-29 02:46:00,6.686,6.73,6.593,6.633,350000.0
2005-08-29 02:49:00,6.704,6.704,6.621,6.653,200000.0
2005-08-29 02:51:00,6.646,6.728,6.563,6.639,900000.0
2005-08-29 02:52:00,6.677,6.716,6.615,6.618,500000.0
2005-08-29 02:53:00,6.708,6.713,6.6,6.609,550000.0
2005-08-29 02:57:00,6.706,6.706,6.621,6.655,200000.0
2005-08-29 02:59:00,6.723,6.805,6.648,6.648,600000.0
2005-08-29 03:00:00,6.735,6.735,6.616,6.71,350000.0
2005-08-29 03:01:00,6.741,6.789,6.64,6.64,400000.0
2005-08-29 03:02:00,6.684,6.743,6.666,6.666,200000.0
2005-08-29 03:03:00,6.734,6.734,6.603,6.629,300000.0
2005-08-29 03:09:00,6.678,6.737,6.592,6.592,550000.0
2005-08-29 03:11:00,6.696,6.748,6.644,6.706,500000.0
2005-08-29 03:13:00,6.621,6.717,6.604,6.717,350000.0
2005-08-29 03:14:00,6.661,6.738,6.615,6.687,400000.0
2005-08-29 03:15:00,6.698,6.742,6.656,6.736,500000.0
2005-08-29 03:16:00,6.7,6.727,6.642,6.722,400000.0
2005-08-29 03:17:00,6.627,6.627,6.585,6.585,250000.0
2005-08-29 03:18:00,6.696,6.74,6.605,6.72,250000.0
2005-08-29 03:19:00,6.648,6.739,6.618,6.618,700000.0
2005-08-29 03:20:00,6.732,6.732,6.598,6.598,850000.0
2005-08-29 03:23:00,6.681,6.698,6.604,6.639,350000.0
2005-08-29 03:24:00,6.719,6.719,6.638,6.671,250000.0
2005-08-29 03:26:00,6.6,6.739,6.6,6.7,250000.0
2005-08-29 03:27:00,6.625,6.71,6.625,6.707,500000.0
2005-08-29 03:28:00,6.628,6.743,6.625,6.625,250000.0
2005-08-29 03:29:00,6.632,6.72,6.617,6.699,450000.0
2005-08-29 03:30:00,6.641,6.739,6.629,6.649,500000.0
2005-08-29 03:31:00,6.71,6.716,6.577,6.716,600000.0
2005-08-29 03:35:00,6.731,6.731,6.641,6.717,550000.0
2005-08-29 03:36:00,6.693,6.701,6.691,6.701,200000.0
2005-08-29 03:37:00,6.593,6.697,6.593,6.691,350000.0
2005-08-29 03:38:00,6.658,6.658,6.637,6.637,100000.0
2005-08-29 03:39:00,6.638,6.694,6.624,6.624,350000.0
2005-08-29 03:40:00,6.69,6.74,6.679,6.703,350000.0
2005-08-29 03:41:00,6.64,6.71,6.64,6.705,250000.0
2005-08-29 03:42:00,6.634,6.716,6.634,6.683,350000.0
2005-08-29 03:43:00,6.727,6.763,6.619,6.646,350000.0
2005-08-29 03:44:00,6.61,6.779,6.61,6.666,400000.0
2005-08-29 03:45:00,6.676,6.692,6.676,6.692,200000.0
2005-08-29 03:46:00,6.723,6.723,6.613,6.7,400000.0
2005-08-29 03:47:00,6.676,6.757,6.636,6.695,300000.0
2005-08-29 03:48:00,6.638,6.763,6.638,6.639,400000.0
2005-08-29 03:49:00,6.683,6.737,6.625,6.707,450000.0
2005-08-29 03:51:00,6.667,6.685,6.622,6.685,150000.0
2005-08-29 03:53:00,6.637,6.746,6.578,6.594,550000.0
2005-08-29 03:54:00,6.608,6.701,6.589,6.668,350000.0
2005-08-29 03:56:00,6.705,6.719,6.589,6.589,250000.0
2005-08-29 03:57:00,6.686,6.708,6.611,6.611,250000.0
2005-08-29 03:58:00,6.704,6.738,6.609,6.708,750000.0
2005-08-29 03:59:00,6.705,6.726,6.656,6.656,350000.0
2005-08-29 04:00:00,6.756,6.763,6.621,6.621,300000.0
2005-08-29 04:01:00,6.62,6.678,6.62,6.678,100000.0
2005-08-29 04:03:00,6.695,6.695,6.603,6.639,200000.0
2005-08-29 04:06:00,6.704,6.704,6.623,6.655,250000.0
2005-08-29 04:08:00,6.717,6.762,6.64,6.762,300000.0
2005-08-29 04:09:00,6.659,6.737,6.659,6.737,350000.0
2005-08-29 04:10:00,6.608,6.744,6.608,6.642,400000.0
2005-08-29 04:11:00,6.726,6.746,6.643,6.746,400000.0
2005-08-29 04:14:00,6.756,6.756,6.631,6.745,400000.0
2005-08-29 04:15:00,6.7,6.714,6.648,6.709,350000.0
2005-08-29 04:16:00,6.679,6.735,6.665,6.679,400000.0
2005-08-29 04:17:00,6.669,6.733,6.668,6.711,300000.0
2005-08-29 04:18:00,6.647,6.713,6.647,6.7,250000.0
2005-08-29 04:21:00,6.705,6.705,6.626,6.661,200000.0
2005-08-29 04:23:00,6.727,6.727,6.645,6.676,250000.0
2005-08-29 04:25:00,6.65,6.722,6.65,6.722,300000.0
2005-08-29 04:26:00,6.578,6.716,6.578,6.716,450000.0
2005-08-29 04:27:00,6.733,6.733,6.578,6.608,300000.0
2005-08-29 04:28:00,6.604,6.727,6.604,6.645,350000.0
2005-08-29 04:30:00,6.723,6.723,6.64,6.673,200000.0
2005-08-29 04:32:00,6.71,6.71,6.606,6.645,200000.0
2005-08-29 04:33:00,6.705,6.705,6.705,6.705,50000.0
2005-08-29 04:36:00,6.687,6.725,6.606,6.606,400000.0
2005-08-29 04:37:00,6.67,6.781,6.644,6.658,500000.0
2005-08-29 04:39:00,6.624,6.746,6.624,6.721,550000.0
2005-08-29 04:40:00,6.649,6.72,6.618,6.624,350000.0
2005-08-29 04:41:00,6.698,6.743,6.578,6.662,550000.0
2005-08-29 04:42:00,6.65,6.724,6.601,6.634,350000.0
2005-08-29 04:43:00,6.628,6.779,6.628,6.656,250000.0
2005-08-29 04:44:00,6.679,6.723,6.632,6.711,550000.0
2005-08-29 04:46:00,6.716,6.716,6.554,6.598,400000.0
2005-08-29 04:48:00,6.638,6.712,6.61,6.61,400000.0
2005-08-29 04:50:00,6.735,6.746,6.673,6.701,250000.0
2005-08-29 04:51:00,6.603,6.743,6.603,6.655,300000.0
2005-08-29 04:54:00,6.629,6.648,6.629,6.635,200000.0
2005-08-29 04:55:00,6.72,6.72,6.629,6.629,400000.0
2005-08-29 04:56:00,6.635,6.716,6.635,6.71,300000.0
2005-08-29 04:57:00,6.681,6.726,6.638,6.726,250000.0
2005-08-29 05:00:00,6.657,6.736,6.619,6.628,550000.0
2005-08-29 05:01:00,6.703,6.739,6.651,6.659,350000.0
2005-08-29 05:02:00,6.711,6.753,6.667,6.71,350000.0
2005-08-29 05:04:00,6.711,6.724,6.629,6.719,350000.0
2005-08-29 05:05:00,6.669,6.746,6.66,6.66,250000.0
2005-08-29 05:06:00,6.635,6.756,6.635,6.756,100000.0
2005-08-29 05:08:00,6.716,6.716,6.61,6.647,200000.0
2005-08-29 05:10:00,6.695,6.699,6.695,6.699,100000.0
2005-08-29 05:12:00,6.624,6.763,6.624,6.671,300000.0
2005-08-29 05:13:00,6.745,6.746,6.672,6.731,250000.0
2005-08-29 05:14:00,6.67,6.721,6.568,6.721,500000.0
2005-08-29 05:15:00,6.746,6.76,6.608,6.641,450000.0
2005-08-29 05:20:00,6.728,6.742,6.628,6.678,500000.0
2005-08-29 05:21:00,6.698,6.741,6.63,6.699,550000.0
2005-08-29 05:22:00,6.664,6.715,6.622,6.667,350000.0
2005-08-29 05:23:00,6.65,6.755,6.643,6.738,350000.0
2005-08-29 05:31:00,6.71,6.76,6.624,6.659,500000.0
2005-08-29 05:33:00,6.71,6.735,6.691,6.692,200000.0
2005-08-29 05:34:00,6.753,6.753,6.713,6.713,300000.0
2005-08-29 05:36:00,6.708,6.732,6.628,6.63,450000.0
2005-08-29 05:37:00,6.728,6.728,6.573,6.696,400000.0
2005-08-29 05:38:00,6.591,6.737,6.583,6.707,750000.0
2005-08-29 05:39:00,6.762,6.778,6.653,6.757,500000.0
2005-08-29 05:40:00,6.636,6.731,6.594,6.618,450000.0
2005-08-29 05:41:00,6.711,6.742,6.626,6.668,600000.0
2005-08-29 05:44:00,6.763,6.777,6.679,6.684,600000.0
2005-08-29 05:45:00,6.68,6.769,6.68,6.737,500000.0
2005-08-29 05:46:00,6.722,6.748,6.629,6.629,350000.0
2005-08-29 05:47:00,6.683,6.771,6.673,6.673,300000.0
2005-08-29 05:48:00,6.718,6.767,6.648,6.725,650000.0
2005-08-29 05:49:00,6.66,6.734,6.66,6.734,500000.0
2005-08-29 05:51:00,6.724,6.749,6.679,6.73,450000.0
2005-08-29 05:52:00,6.737,6.762,6.636,6.739,450000.0
2005-08-29 05:53:00,6.634,6.734,6.634,6.712,500000.0
2005-08-29 05:55:00,6.738,6.76,6.638,6.638,600000.0
2005-08-29 05:56:00,6.706,6.761,6.664,6.733,650000.0
2005-08-29 05:57:00,6.675,6.765,6.636,6.765,650000.0
2005-08-29 05:58:00,6.699,6.764,6.668,6.758,250000.0
2005-08-29 05:59:00,6.747,6.749,6.634,6.645,350000.0
2005-08-29 06:02:00,6.735,6.749,6.628,6.628,450000.0
2005-08-29 06:03:00,6.718,6.725,6.617,6.703,500000.0
2005-08-29 06:04:00,6.722,6.79,6.658,6.694,950000.0
2005-08-29 06:05:00,6.649,6.775,6.63,6.632,300000.0
2005-08-29 06:06:00,6.668,6.791,6.652,6.736,700000.0
2005-08-29 06:07:00,6.727,6.731,6.685,6.688,250000.0
2005-08-29 06:10:00,6.707,6.755,6.623,6.746,700000.0
2005-08-29 06:12:00,6.768,6.768,6.655,6.74,500000.0
2005-08-29 06:15:00,6.707,6.766,6.653,6.754,500000.0
2005-08-29 06:16:00,6.678,6.734,6.621,6.656,550000.0
2005-08-29 06:17:00,6.633,6.725,6.633,6.635,250000.0
2005-08-29 06:18:00,6.745,6.745,6.653,6.697,400000.0
2005-08-29 06:19:00,6.718,6.762,6.648,6.762,250000.0
2005-08-29 06:21:00,6.722,6.798,6.68,6.753,500000.0
2005-08-29 06:22:00,6.772,6.795,6.673,6.749,450000.0
2005-08-29 06:23:00,6.699,6.767,6.629,6.718,450000.0
2005-08-29 06:24:00,6.744,6.775,6.664,6.664,400000.0
2005-08-29 06:25:00,6.718,6.726,6.636,6.72,350000.0
2005-08-29 06:26:00,6.717,6.721,6.619,6.619,550000.0
2005-08-29 06:27:00,6.737,6.737,6.605,6.724,400000.0
2005-08-29 06:29:00,6.724,6.733,6.652,6.684,250000.0
2005-08-29 06:30:00,6.747,6.747,6.603,6.611,200000.0
2005-08-29 06:32:00,6.733,6.734,6.632,6.734,300000.0
2005-08-29 06:33:00,6.643,6.756,6.578,6.756,600000.0
2005-08-29 06:34:00,6.656,6.745,6.628,6.644,350000.0
2005-08-29 06:37:00,6.752,6.754,6.615,6.747,550000.0
2005-08-29 06:38:00,6.649,6.73,6.593,6.724,500000.0
2005-08-29 06:39:00,6.679,6.679,6.615,6.615,250000.0
2005-08-29 06:40:00,6.681,6.755,6.665,6.665,300000.0
2005-08-29 06:43:00,6.707,6.728,6.662,6.728,350000.0
2005-08-29 06:44:00,6.702,6.746,6.64,6.701,450000.0
2005-08-29 06:47:00,6.759,6.777,6.651,6.69,650000.0
2005-08-29 06:48:00,6.653,6.739,6.609,6.739,550000.0
2005-08-29 06:50:00,6.673,6.747,6.642,6.747,450000.0
2005-08-29 06:51:00,6.753,6.766,6.718,6.766,300000.0
2005-08-29 06:52:00,6.67,6.759,6.649,6.649,550000.0
2005-08-29 06:54:00,6.754,6.754,6.612,6.71,600000.0
2005-08-29 06:55:00,6.715,6.715,6.631,6.697,350000.0
2005-08-29 06:57:00,6.608,6.741,6.608,6.715,650000.0
2005-08-29 06:58:00,6.68,6.71,6.651,6.651,250000.0
2005-08-29 06:59:00,6.759,6.778,6.66,6.709,300000.0
2005-08-29 07:00:00,6.681,6.768,6.632,6.703,500000.0
2005-08-29 07:01:00,6.716,6.758,6.646,6.646,500000.0
2005-08-29 07:02:00,6.699,6.751,6.646,6.651,350000.0
2005-08-29 07:03:00,6.716,6.74,6.656,6.715,500000.0
2005-08-29 07:04:00,6.669,6.768,6.632,6.658,500000.0
2005-08-29 07:06:00,6.7,6.7,6.585,6.595,350000.0
2005-08-29 07:08:00,6.628,6.728,6.628,6.694,400000.0
2005-08-29 07:09:00,6.662,6.747,6.64,6.747,450000.0
2005-08-29 07:11:00,6.724,6.746,6.641,6.735,550000.0
2005-08-29 07:16:00,6.665,6.753,6.665,6.681,350000.0
2005-08-29 07:18:00,6.706,6.722,6.657,6.715,400000.0
2005-08-29 07:22:00,6.673,6.704,6.632,6.632,400000.0
2005-08-29 07:23:00,6.705,6.751,6.673,6.749,250000.0
2005-08-29 07:24:00,6.718,6.743,6.661,6.721,450000.0
2005-08-29 07:25:00,6.679,6.765,6.679,6.697,350000.0
2005-08-29 07:26:00,6.711,6.753,6.624,6.7,250000.0
2005-08-29 07:27:00,6.64,6.746,6.64,6.643,250000.0
2005-08-29 07:28:00,6.637,6.72,6.607,6.652,350000.0
2005-08-29 07:29:00,6.659,6.728,6.629,6.629,500000.0
2005-08-29 07:33:00,6.708,6.737,6.609,6.609,350000.0
2005-08-29 07:34:00,6.735,6.735,6.64,6.7,350000.0
2005-08-29 07:35:00,6.68,6.731,6.628,6.731,250000.0
2005-08-29 07:40:00,6.676,6.731,6.597,6.713,550000.0
2005-08-29 07:41:00,6.737,6.738,6.625,6.709,450000.0
2005-08-29 07:42:00,6.657,6.773,6.621,6.698,550000.0
2005-08-29 07:44:00,6.699,6.771,6.637,6.647,750000.0
2005-08-29 07:45:00,6.63,6.734,6.577,6.697,650000.0
2005-08-29 07:46:00,6.642,6.75,6.642,6.75,400000.0
2005-08-29 07:50:00,6.604,6.719,6.604,6.684,550000.0
2005-08-29 07:51:00,6.66,6.746,6.65,6.742,800000.0
2005-08-29 07:52:00,6.649,6.735,6.642,6.661,350000.0
2005-08-29 07:53:00,6.668,6.757,6.632,6.695,550000.0
2005-08-29 07:54:00,6.716,6.781,6.67,6.67,400000.0
2005-08-29 07:55:00,6.688,6.713,6.586,6.635,450000.0
2005-08-29 07:56:00,6.651,6.762,6.635,6.635,500000.0
2005-08-29 07:57:00,6.644,6.772,6.644,6.688,350000.0
2005-08-29 07:58:00,6.71,6.733,6.596,6.705,350000.0
2005-08-29 07:59:00,6.675,6.753,6.624,6.667,400000.0
2005-08-29 08:01:00,6.673,6.76,6.629,6.629,350000.0
2005-08-29 08:02:00,6.658,6.772,6.658,6.679,750000.0
2005-08-29 08:03:00,6.624,6.705,6.624,6.7,450000.0
2005-08-29 08:04:00,6.659,6.744,6.607,6.607,300000.0
2005-08-29 08:05:00,6.67,6.765,6.649,6.698,550000.0
2005-08-29 08:07:00,6.742,6.749,6.63,6.743,500000.0
2005-08-29 08:08:00,6.671,6.768,6.64,6.641,650000.0
2005-08-29 08:09:00,6.656,6.713,6.611,6.648,500000.0
2005-08-29 08:11:00,6.719,6.725,6.624,6.716,300000.0
2005-08-29 08:13:00,6.755,6.77,6.67,6.673,400000.0
2005-08-29 08:15:00,6.649,6.753,6.643,6.753,250000.0
2005-08-29 08:16:00,6.662,6.727,6.631,6.695,400000.0
2005-08-29 08:17:00,6.766,6.789,6.68,6.748,650000.0
2005-08-29 08:18:00,6.709,6.709,6.597,6.693,550000.0
2005-08-29 08:19:00,6.641,6.729,6.641,6.673,250000.0
2005-08-29 08:20:00,6.763,6.778,6.668,6.728,550000.0
2005-08-29 08:22:00,6.64,6.759,6.636,6.645,350000.0
2005-08-29 08:24:00,6.761,6.762,6.667,6.667,250000.0
2005-08-29 08:25:00,6.628,6.757,6.628,6.743,350000.0
2005-08-29 08:26:00,6.739,6.755,6.643,6.739,500000.0
2005-08-29 08:27:00,6.663,6.731,6.663,6.728,500000.0
2005-08-29 08:28:00,6.729,6.747,6.638,6.712,450000.0
2005-08-29 08:29:00,6.623,6.701,6.594,6.701,400000.0
2005-08-29 08:30:00,6.73,6.761,6.665,6.713,400000.0
2005-08-29 08:32:00,6.746,6.746,6.604,6.681,350000.0
2005-08-29 08:35:00,6.713,6.724,6.643,6.681,300000.0
2005-08-29 08:36:00,6.713,6.729,6.618,6.655,500000.0
2005-08-29 08:40:00,6.715,6.775,6.679,6.723,250000.0
2005-08-29 08:41:00,6.705,6.714,6.65,6.65,350000.0
2005-08-29 08:42:00,6.754,6.754,6.661,6.725,450000.0
2005-08-29 08:44:00,6.683,6.72,6.669,6.719,350000.0
2005-08-29 08:46:00,6.735,6.765,6.637,6.724,500000.0
2005-08-29 08:49:00,6.77,6.786,6.691,6.724,400000.0
2005-08-29 08:50:00,6.622,6.757,6.622,6.726,450000.0
2005-08-29 08:51:00,6.731,6.772,6.652,6.706,350000.0
2005-08-29 08:52:00,6.654,6.748,6.641,6.725,450000.0
2005-08-29 08:53:00,6.747,6.791,6.703,6.756,400000.0
2005-08-29 08:54:00,6.773,6.774,6.683,6.683,350000.0
2005-08-29 08:55:00,6.749,6.749,6.596,6.744,250000.0
2005-08-29 08:57:00,6.721,6.769,6.649,6.72,550000.0
2005-08-29 08:58:00,6.756,6.759,6.601,6.723,500000.0
2005-08-29 08:59:00,6.76,6.767,6.613,6.709,500000.0
2005-08-29 09:01:00,6.679,6.739,6.606,6.717,500000.0
2005-08-29 09:02:00,6.638,6.776,6.638,6.687,550000.0
2005-08-29 09:03:00,6.634,6.786,6.634,6.645,550000.0
2005-08-29 09:05:00,6.696,6.736,6.633,6.736,400000.0
2005-08-29 09:06:00,6.719,6.778,6.662,6.703,350000.0
2005-08-29 09:08:00,6.77,6.77,6.709,6.709,100000.0
2005-08-29 09:09:00,6.664,6.761,6.634,6.634,450000.0
2005-08-29 09:12:00,6.743,6.807,6.658,6.658,550000.0
2005-08-29 09:16:00,6.667,6.759,6.646,6.66,350000.0
2005-08-29 09:18:00,6.728,6.758,6.643,6.725,400000.0
2005-08-29 09:20:00,6.674,6.743,6.63,6.64,450000.0
2005-08-29 09:23:00,6.646,6.783,6.618,6.733,450000.0
2005-08-29 09:25:00,6.762,6.762,6.639,6.668,350000.0
2005-08-29 09:26:00,6.721,6.75,6.715,6.75,200000.0
2005-08-29 09:29:00,6.609,6.733,6.597,6.724,300000.0
2005-08-29 09:31:00,6.729,6.729,6.652,6.715,400000.0
2005-08-29 09:32:00,6.72,6.76,6.679,6.76,250000.0
2005-08-29 09:41:00,6.698,6.732,6.642,6.642,350000.0
2005-08-29 09:43:00,6.756,6.756,6.651,6.728,300000.0
2005-08-29 09:46:00,6.687,6.756,6.632,6.683,400000.0
2005-08-29 09:48:00,6.778,6.798,6.665,6.7,450000.0
2005-08-29 09:49:00,6.701,6.747,6.615,6.663,350000.0
2005-08-29 09:52:00,6.749,6.749,6.613,6.705,400000.0
2005-08-29 09:53:00,6.606,6.733,6.606,6.621,400000.0
2005-08-29 09:54:00,6.752,6.773,6.633,6.734,350000.0
2005-08-29 09:55:00,6.721,6.736,6.62,6.648,400000.0
2005-08-29 09:56:00,6.654,6.753,6.628,6.747,400000.0
2005-08-29 09:57:00,6.645,6.734,6.587,6.718,500000.0
2005-08-29 09:59:00,6.674,6.76,6.626,6.757,450000.0
2005-08-29 10:01:00,6.71,6.757,6.633,6.713,500000.0
2005-08-29 10:06:00,6.674,6.749,6.609,6.749,450000.0
2005-08-29 10:12:00,6.724,6.724,6.6,6.684,350000.0
2005-08-29 10:14:00,6.726,6.726,6.726,6.726,50000.0
2005-08-29 10:15:00,6.758,6.758,6.656,6.716,350000.0
2005-08-29 10:18:00,6.598,6.756,6.598,6.748,450000.0
2005-08-29 10:19:00,6.666,6.772,6.635,6.701,400000.0
2005-08-29 10:25:00,6.624,6.744,6.597,6.704,700000.0
2005-08-29 10:26:00,6.748,6.753,6.646,6.646,350000.0
2005-08-29 10:28:00,6.748,6.748,6.626,6.667,350000.0
2005-08-29 10:31:00,6.619,6.737,6.619,6.681,350000.0
2005-08-29 10:32:00,6.672,6.722,6.598,6.713,700000.0
2005-08-29 10:35:00,6.634,6.723,6.617,6.665,400000.0
2005-08-29 10:37:00,6.753,6.753,6.619,6.66,400000.0
2005-08-29 10:38:00,6.622,6.816,6.622,6.758,400000.0
2005-08-29 10:39:00,6.75,6.846,6.654,6.654,650000.0
2005-08-29 10:44:00,6.706,6.719,6.584,6.703,900000.0
2005-08-29 10:45:00,6.722,6.76,6.595,6.692,350000.0
2005-08-29 10:48:00,6.662,6.753,6.611,6.753,450000.0
2005-08-29 10:50:00,6.702,6.726,6.594,6.612,800000.0
2005-08-29 10:53:00,6.692,6.739,6.598,6.653,500000.0
2005-08-29 10:54:00,6.709,6.723,6.613,6.723,400000.0
2005-08-29 10:55:00,6.716,6.753,6.622,6.71,800000.0
2005-08-29 10:56:00,6.687,6.755,6.595,6.755,400000.0
2005-08-29 10:57:00,6.707,6.72,6.587,6.711,450000.0
2005-08-29 10:59:00,6.718,6.718,6.587,6.587,450000.0
2005-08-29 11:00:00,6.68,6.765,6.613,6.64,350000.0
2005-08-29 11:06:00,6.731,6.756,6.629,6.629,350000.0
2005-08-29 11:07:00,6.697,6.731,6.626,6.731,450000.0
2005-08-29 11:08:00,6.659,6.761,6.638,6.761,350000.0
2005-08-29 11:11:00,6.734,6.76,6.631,6.728,350000.0
2005-08-29 11:12:00,6.739,6.759,6.651,6.72,550000.0
2005-08-29 11:13:00,6.717,6.748,6.607,6.748,500000.0
2005-08-29 11:17:00,6.751,6.76,6.645,6.76,350000.0
2005-08-29 11:20:00,6.736,6.795,6.676,6.708,400000.0
2005-08-29 11:21:00,6.743,6.743,6.588,6.705,450000.0
2005-08-29 11:23:00,6.604,6.751,6.604,6.635,500000.0
2005-08-29 11:24:00,6.675,6.706,6.59,6.688,550000.0
2005-08-29 11:26:00,6.743,6.776,6.654,6.769,400000.0
2005-08-29 11:30:00,6.719,6.719,6.609,6.614,500000.0
2005-08-29 11:37:00,6.665,6.773,6.606,6.712,400000.0
2005-08-29 11:38:00,6.701,6.718,6.627,6.717,400000.0
2005-08-29 11:39:00,6.677,6.771,6.64,6.674,350000.0
2005-08-29 11:47:00,6.7,6.732,6.591,6.706,500000.0
2005-08-29 11:53:00,6.631,6.758,6.631,6.665,400000.0
2005-08-29 11:54:00,6.753,6.753,6.62,6.696,550000.0
2005-08-29 11:56:00,6.695,6.758,6.685,6.69,350000.0
2005-08-29 11:59:00,6.716,6.753,6.637,6.685,450000.0
2005-08-29 12:01:00,6.764,6.774,6.666,6.689,500000.0
2005-08-29 12:03:00,6.654,6.744,6.644,6.719,550000.0
2005-08-29 12:05:00,6.728,6.756,6.621,6.663,350000.0
2005-08-29 12:06:00,6.737,6.743,6.673,6.743,350000.0
2005-08-29 12:07:00,6.738,6.738,6.576,6.675,450000.0
2005-08-29 12:11:00,6.653,6.698,6.614,6.638,300000.0
2005-08-29 12:15:00,6.693,6.788,6.642,6.671,400000.0
2005-08-29 12:18:00,6.736,6.759,6.667,6.667,450000.0
2005-08-29 12:19:00,6.69,6.76,6.628,6.652,450000.0
2005-08-29 12:22:00,6.761,6.761,6.639,6.716,400000.0
2005-08-29 12:23:00,6.764,6.775,6.646,6.656,400000.0
2005-08-29 12:26:00,6.734,6.734,6.609,6.667,450000.0
2005-08-29 12:27:00,6.721,6.752,6.633,6.731,550000.0
2005-08-29 12:33:00,6.76,6.777,6.659,6.659,250000.0
2005-08-29 12:35:00,6.756,6.756,6.634,6.634,350000.0
2005-08-29 12:36:00,6.774,6.776,6.66,6.742,350000.0
2005-08-29 12:38:00,6.731,6.731,6.605,6.69,450000.0
2005-08-29 12:40:00,6.702,6.788,6.641,6.691,450000.0
2005-08-29 12:42:00,6.644,6.795,6.644,6.727,550000.0
2005-08-29 12:44:00,6.722,6.783,6.657,6.657,450000.0
2005-08-29 12:45:00,6.693,6.768,6.63,6.672,400000.0
2005-08-29 12:46:00,6.611,6.731,6.611,6.623,500000.0
2005-08-29 12:49:00,6.693,6.778,6.661,6.666,450000.0
2005-08-29 12:50:00,6.704,6.766,6.657,6.657,400000.0
2005-08-29 12:51:00,6.622,6.745,6.608,6.745,500000.0
2005-08-29 12:55:00,6.694,6.758,6.668,6.758,450000.0
2005-08-29 12:57:00,6.706,6.749,6.611,6.611,400000.0
2005-08-29 12:58:00,6.65,6.731,6.588,6.625,400000.0
2005-08-29 12:59:00,6.686,6.717,6.614,6.714,450000.0
2005-08-29 13:02:00,6.624,6.723,6.618,6.668,400000.0
2005-08-29 13:03:00,6.698,6.792,6.638,6.638,450000.0
2005-08-29 13:05:00,6.627,6.747,6.627,6.727,400000.0
2005-08-29 13:07:00,6.761,6.772,6.648,6.699,500000.0
2005-08-29 13:08:00,6.666,6.765,6.645,6.645,400000.0
2005-08-29 13:09:00,6.774,6.789,6.672,6.672,450000.0
2005-08-29 13:10:00,6.694,6.694,6.582,6.6,500000.0
2005-08-29 13:11:00,6.638,6.761,6.638,6.705,400000.0
2005-08-29 13:14:00,6.596,6.714,6.596,6.714,350000.0
2005-08-29 13:20:00,6.661,6.719,6.627,6.671,500000.0
2005-08-29 13:25:00,6.728,6.756,6.672,6.756,350000.0
2005-08-29 13:26:00,6.668,6.747,6.612,6.67,550000.0
2005-08-29 13:27:00,6.662,6.761,6.662,6.726,500000.0
2005-08-29 13:28:00,6.713,6.74,6.606,6.651,400000.0
2005-08-29 13:29:00,6.736,6.743,6.587,6.707,350000.0
2005-08-29 13:30:00,6.739,6.739,6.59,6.618,450000.0
2005-08-29 13:33:00,6.646,6.708,6.618,6.659,350000.0
2005-08-29 13:36:00,6.673,6.747,6.612,6.704,450000.0
2005-08-29 13:37:00,6.615,6.694,6.598,6.694,350000.0
2005-08-29 13:38:00,6.683,6.76,6.646,6.744,400000.0
2005-08-29 13:39:00,6.694,6.742,6.631,6.711,500000.0
2005-08-29 13:40:00,6.701,6.737,6.611,6.73,350000.0
2005-08-29 13:46:00,6.661,6.74,6.619,6.679,450000.0
2005-08-29 13:47:00,6.702,6.725,6.65,6.65,250000.0
2005-08-29 13:48:00,6.71,6.758,6.643,6.695,400000.0
2005-08-29 13:51:00,6.728,6.75,6.639,6.639,350000.0
2005-08-29 13:58:00,6.628,6.745,6.628,6.745,350000.0
2005-08-29 14:01:00,6.669,6.729,6.595,6.729,400000.0
2005-08-29 14:02:00,6.751,6.753,6.635,6.702,350000.0
2005-08-29 14:03:00,6.705,6.713,6.62,6.713,350000.0
2005-08-29 14:15:00,6.65,6.807,6.65,6.664,500000.0
2005-08-29 14:16:00,6.638,6.762,6.617,6.709,450000.0
2005-08-29 14:17:00,6.708,6.723,6.645,6.672,450000.0
2005-08-29 14:19:00,6.703,6.723,6.575,6.723,500000.0
2005-08-29 14:20:00,6.637,6.735,6.637,6.648,350000.0
2005-08-29 14:21:00,6.616,6.722,6.592,6.652,450000.0
2005-08-29 14:22:00,6.714,6.741,6.6,6.741,450000.0
2005-08-29 14:23:00,6.659,6.743,6.639,6.667,400000.0
2005-08-29 14:24:00,6.735,6.743,6.634,6.713,400000.0
2005-08-29 14:25:00,6.636,6.69,6.616,6.629,350000.0
2005-08-29 14:26:00,6.637,6.716,6.581,6.64,350000.0
2005-08-29 14:27:00,6.652,6.716,6.589,6.716,400000.0
2005-08-29 14:28:00,6.68,6.701,6.601,6.654,400000.0
2005-08-29 14:29:00,6.649,6.707,6.577,6.664,350000.0
2005-08-29 14:30:00,6.627,6.689,6.577,6.577,550000.0
2005-08-29 14:31:00,6.632,6.723,6.592,6.671,400000.0
2005-08-29 14:32:00,6.649,6.7,6.599,6.625,500000.0
2005-08-29 14:33:00,6.687,6.687,6.552,6.61,450000.0
2005-08-29 14:34:00,6.668,6.736,6.604,6.604,450000.0
2005-08-29 14:35:00,6.678,6.678,6.59,6.599,350000.0
2005-08-29 14:36:00,6.661,6.692,6.577,6.692,400000.0
2005-08-29 14:37:00,6.619,6.72,6.602,6.72,550000.0
2005-08-29 14:38:00,6.645,6.682,6.601,6.666,400000.0
2005-08-29 14:39:00,6.662,6.684,6.527,6.558,500000.0
2005-08-29 14:40:00,6.656,6.737,6.63,6.648,400000.0
2005-08-29 14:41:00,6.593,6.701,6.584,6.663,550000.0
2005-08-29 14:42:00,6.577,6.683,6.562,6.663,400000.0
2005-08-29 14:43:00,6.672,6.711,6.563,6.711,500000.0
2005-08-29 14:44:00,6.614,6.687,6.585,6.674,450000.0
2005-08-29 14:45:00,6.653,6.685,6.607,6.685,400000.0
2005-08-29 14:46:00,6.682,6.707,6.634,6.64,350000.0
2005-08-29 14:47:00,6.665,6.701,6.572,6.687,350000.0
2005-08-29 14:48:00,6.674,6.72,6.616,6.695,400000.0
2005-08-29 14:49:00,6.712,6.714,6.579,6.579,500000.0
2005-08-29 14:50:00,6.635,6.712,6.584,6.584,400000.0
2005-08-29 14:51:00,6.692,6.692,6.598,6.663,350000.0
2005-08-29 14:52:00,6.704,6.704,6.594,6.621,450000.0
2005-08-29 14:53:00,6.607,6.687,6.58,6.647,400000.0
2005-08-29 14:54:00,6.574,6.744,6.574,6.618,550000.0
2005-08-29 14:55:00,6.655,6.701,6.58,6.58,450000.0
2005-08-29 14:56:00,6.692,6.736,6.605,6.716,550000.0
2005-08-29 14:57:00,6.716,6.736,6.615,6.703,450000.0
2005-08-29 14:58:00,6.625,6.691,6.593,6.669,400000.0
2005-08-29 14:59:00,6.648,6.728,6.605,6.72,550000.0
2005-08-29 15:00:00,6.596,6.713,6.596,6.63,450000.0
2005-08-29 15:01:00,6.681,6.713,6.598,6.687,450000.0
2005-08-29 15:02:00,6.612,6.718,6.566,6.653,450000.0
2005-08-29 15:03:00,6.678,6.722,6.579,6.722,500000.0
2005-08-29 15:04:00,6.627,6.713,6.567,6.596,550000.0
2005-08-29 15:05:00,6.598,6.785,6.598,6.643,550000.0
2005-08-29 15:06:00,6.682,6.692,6.654,6.654,400000.0
2005-08-29 15:07:00,6.583,6.702,6.561,6.672,350000.0
2005-08-29 15:09:00,6.703,6.744,6.6,6.6,450000.0
2005-08-29 15:10:00,6.552,6.69,6.538,6.607,400000.0
2005-08-29 15:11:00,6.628,6.725,6.587,6.601,500000.0
2005-08-29 15:12:00,6.684,6.684,6.569,6.569,500000.0
2005-08-29 15:13:00,6.676,6.712,6.592,6.712,400000.0
2005-08-29 15:14:00,6.689,6.702,6.634,6.659,350000.0
2005-08-29 15:15:00,6.569,6.72,6.554,6.655,400000.0
2005-08-29 15:16:00,6.705,6.705,6.612,6.693,150000.0
2005-08-29 15:17:00,6.656,6.706,6.571,6.646,450000.0
2005-08-29 15:18:00,6.714,6.714,6.58,6.639,400000.0
2005-08-29 15:19:00,6.661,6.701,6.63,6.679,450000.0
2005-08-29 15:20:00,6.62,6.693,6.575,6.693,400000.0
2005-08-29 15:21:00,6.68,6.722,6.613,6.722,500000.0
2005-08-29 15:22:00,6.672,6.71,6.633,6.669,450000.0
2005-08-29 15:23:00,6.623,6.706,6.623,6.685,400000.0
2005-08-29 15:24:00,6.699,6.766,6.645,6.721,350000.0
2005-08-29 15:25:00,6.71,6.717,6.598,6.671,350000.0
2005-08-29 15:26:00,6.585,6.681,6.585,6.608,550000.0
2005-08-29 15:27:00,6.622,6.72,6.61,6.639,350000.0
2005-08-29 15:28:00,6.619,6.718,6.619,6.677,350000.0
2005-08-29 15:29:00,6.642,6.728,6.606,6.718,500000.0
2005-08-29 15:30:00,6.683,6.705,6.596,6.644,450000.0
2005-08-29 15:31:00,6.627,6.735,6.617,6.617,500000.0
2005-08-29 15:32:00,6.616,6.685,6.568,6.667,450000.0
2005-08-29 15:33:00,6.659,6.679,6.583,6.652,400000.0
2005-08-29 15:34:00,6.566,6.705,6.566,6.579,400000.0
2005-08-29 15:35:00,6.663,6.714,6.628,6.656,400000.0
2005-08-29 15:36:00,6.675,6.714,6.606,6.714,550000.0
2005-08-29 15:37:00,6.59,6.72,6.59,6.686,400000.0
2005-08-29 15:38:00,6.665,6.769,6.66,6.66,450000.0
2005-08-29 15:39:00,6.633,6.722,6.595,6.685,350000.0
2005-08-29 15:40:00,6.616,6.694,6.597,6.609,450000.0
2005-08-29 15:41:00,6.561,6.692,6.561,6.683,400000.0
2005-08-29 15:42:00,6.717,6.717,6.617,6.638,350000.0
2005-08-29 15:43:00,6.665,6.721,6.591,6.591,450000.0
2005-08-29 15:44:00,6.699,6.735,6.629,6.718,350000.0
2005-08-29 15:45:00,6.735,6.735,6.643,6.727,450000.0
2005-08-29 15:46:00,6.624,6.73,6.624,6.643,400000.0
2005-08-29 15:47:00,6.712,6.755,6.608,6.623,550000.0
2005-08-29 15:48:00,6.641,6.698,6.605,6.615,350000.0
2005-08-29 15:49:00,6.689,6.724,6.656,6.72,350000.0
2005-08-29 15:50:00,6.608,6.716,6.574,6.716,550000.0
2005-08-29 15:51:00,6.691,6.719,6.588,6.597,350000.0
2005-08-29 15:52:00,6.59,6.729,6.589,6.596,350000.0
2005-08-29 15:53:00,6.697,6.743,6.626,6.687,500000.0
2005-08-29 15:54:00,6.713,6.721,6.676,6.714,450000.0
2005-08-29 15:55:00,6.572,6.707,6.572,6.7,500000.0
2005-08-29 15:56:00,6.592,6.746,6.592,6.679,450000.0
2005-08-29 15:57:00,6.655,6.704,6.632,6.654,450000.0
2005-08-29 15:58:00,6.63,6.742,6.63,6.742,500000.0
2005-08-29 15:59:00,6.735,6.739,6.63,6.655,450000.0
2005-08-29 16:00:00,6.705,6.756,6.605,6.704,500000.0
2005-08-29 16:01:00,6.708,6.708,6.581,6.581,400000.0
2005-08-29 16:02:00,6.593,6.721,6.591,6.677,550000.0
2005-08-29 16:03:00,6.731,6.731,6.584,6.642,450000.0
2005-08-29 16:04:00,6.6,6.736,6.6,6.703,550000.0
2005-08-29 16:05:00,6.716,6.742,6.653,6.653,300000.0
2005-08-29 16:06:00,6.633,6.736,6.595,6.699,350000.0
2005-08-29 16:07:00,6.66,6.779,6.632,6.632,500000.0
2005-08-29 16:08:00,6.603,6.734,6.603,6.668,550000.0
2005-08-29 16:09:00,6.617,6.736,6.604,6.736,350000.0
2005-08-29 16:10:00,6.722,6.774,6.638,6.748,500000.0
2005-08-29 16:11:00,6.604,6.758,6.594,6.594,500000.0
2005-08-29 16:12:00,6.659,6.71,6.62,6.662,350000.0
2005-08-29 16:13:00,6.644,6.742,6.63,6.742,450000.0
2005-08-29 16:14:00,6.739,6.739,6.598,6.671,500000.0
2005-08-29 16:15:00,6.735,6.735,6.542,6.567,350000.0
2005-08-29 16:16:00,6.663,6.734,6.61,6.696,550000.0
2005-08-29 16:17:00,6.68,6.726,6.59,6.59,350000.0
2005-08-29 16:18:00,6.708,6.725,6.591,6.688,400000.0
2005-08-29 16:19:00,6.717,6.717,6.609,6.644,400000.0
2005-08-29 16:20:00,6.713,6.723,6.612,6.612,550000.0
2005-08-29 16:21:00,6.62,6.705,6.571,6.662,500000.0
2005-08-29 16:22:00,6.683,6.699,6.6,6.651,450000.0
2005-08-29 16:23:00,6.612,6.697,6.595,6.595,400000.0
2005-08-29 16:24:00,6.671,6.72,6.576,6.72,550000.0
2005-08-29 16:25:00,6.702,6.729,6.651,6.709,350000.0
2005-08-29 16:26:00,6.677,6.769,6.592,6.592,550000.0
2005-08-29 16:27:00,6.687,6.734,6.604,6.604,350000.0
2005-08-29 16:28:00,6.673,6.722,6.631,6.642,400000.0
2005-08-29 16:29:00,6.657,6.72,6.619,6.619,450000.0
2005-08-29 16:30:00,6.608,6.706,6.608,6.687,550000.0
2005-08-29 16:31:00,6.636,6.698,6.594,6.642,400000.0
2005-08-29 16:32:00,6.663,6.698,6.603,6.621,350000.0
2005-08-29 16:33:00,6.604,6.697,6.6,6.633,350000.0
2005-08-29 16:34:00,6.664,6.728,6.628,6.728,350000.0
2005-08-29 16:35:00,6.633,6.754,6.618,6.655,500000.0
2005-08-29 16:36:00,6.739,6.739,6.638,6.652,500000.0
2005-08-29 16:37:00,6.739,6.748,6.655,6.657,500000.0
2005-08-29 16:38:00,6.575,6.677,6.553,6.584,450000.0
2005-08-29 16:39:00,6.662,6.751,6.635,6.723,500000.0
2005-08-29 16:40:00,6.703,6.724,6.609,6.7,350000.0
2005-08-29 16:41:00,6.612,6.714,6.612,6.633,350000.0
2005-08-29 16:42:00,6.638,6.741,6.625,6.741,500000.0
2005-08-29 16:43:00,6.621,6.751,6.621,6.654,350000.0
2005-08-29 16:44:00,6.735,6.735,6.607,6.607,400000.0
2005-08-29 16:45:00,6.615,6.711,6.615,6.669,400000.0
2005-08-29 16:46:00,6.636,6.694,6.628,6.694,350000.0
2005-08-29 16:47:00,6.643,6.75,6.633,6.636,600000.0
2005-08-29 16:48:00,6.682,6.711,6.578,6.648,500000.0
2005-08-29 16:49:00,6.683,6.733,6.603,6.603,450000.0
2005-08-29 16:50:00,6.685,6.712,6.588,6.588,350000.0
2005-08-29 16:51:00,6.693,6.693,6.565,6.565,400000.0
2005-08-29 16:52:00,6.62,6.722,6.609,6.722,450000.0
2005-08-29 16:53:00,6.625,6.696,6.58,6.623,350000.0
2005-08-29 16:54:00,6.62,6.695,6.584,6.584,450000.0
2005-08-29 16:55:00,6.671,6.706,6.584,6.63,550000.0
2005-08-29 16:57:00,6.615,6.731,6.6,6.6,300000.0
2005-08-29 16:58:00,6.609,6.69,6.601,6.662,500000.0
2005-08-29 16:59:00,6.627,6.687,6.581,6.604,400000.0
2005-08-29 17:00:00,6.703,6.703,6.578,6.578,350000.0
2005-08-29 17:01:00,6.605,6.691,6.552,6.605,500000.0
2005-08-29 17:02:00,6.611,6.687,6.589,6.639,400000.0
2005-08-29 17:03:00,6.614,6.688,6.566,6.649,500000.0
2005-08-29 17:04:00,6.621,6.703,6.582,6.641,350000.0
2005-08-29 17:05:00,6.679,6.679,6.568,6.663,400000.0
2005-08-29 17:06:00,6.723,6.732,6.594,6.679,350000.0
2005-08-29 17:07:00,6.676,6.699,6.581,6.632,500000.0
2005-08-29 17:08:00,6.554,6.699,6.554,6.633,500000.0
2005-08-29 17:09:00,6.647,6.689,6.546,6.6,500000.0
2005-08-29 17:10:00,6.66,6.697,6.584,6.658,350000.0
2005-08-29 17:11:00,6.711,6.711,6.581,6.6,400000.0
2005-08-29 17:12:00,6.685,6.723,6.633,6.64,400000.0
2005-08-29 17:13:00,6.611,6.705,6.576,6.696,450000.0
2005-08-29 17:14:00,6.615,6.666,6.541,6.655,550000.0
2005-08-29 17:15:00,6.582,6.698,6.577,6.64,350000.0
2005-08-29 17:16:00,6.671,6.671,6.534,6.621,450000.0
2005-08-29 17:17:00,6.694,6.694,6.584,6.584,250000.0
2005-08-29 17:18:00,6.633,6.69,6.607,6.69,350000.0
2005-08-29 17:19:00,6.592,6.743,6.592,6.678,450000.0
2005-08-29 17:20:00,6.633,6.688,6.547,6.566,350000.0
2005-08-29 17:22:00,6.658,6.658,6.578,6.613,200000.0
2005-08-29 17:24:00,6.667,6.674,6.572,6.59,350000.0
2005-08-29 17:25:00,6.673,6.71,6.601,6.71,400000.0
2005-08-29 17:26:00,6.597,6.732,6.597,6.676,450000.0
2005-08-29 17:27:00,6.687,6.713,6.606,6.683,400000.0
2005-08-29 17:28:00,6.637,6.708,6.588,6.588,550000.0
2005-08-29 17:30:00,6.578,6.706,6.578,6.704,450000.0
2005-08-29 17:31:00,6.659,6.724,6.598,6.67,600000.0
2005-08-29 17:32:00,6.578,6.679,6.565,6.644,400000.0
2005-08-29 17:33:00,6.645,6.686,6.567,6.686,400000.0
2005-08-29 17:34:00,6.681,6.711,6.578,6.708,450000.0
2005-08-29 17:35:00,6.649,6.698,6.589,6.645,500000.0
2005-08-29 17:36:00,6.659,6.679,6.542,6.679,450000.0
2005-08-29 17:37:00,6.702,6.702,6.59,6.675,550000.0
2005-08-29 17:38:00,6.621,6.653,6.566,6.613,400000.0
2005-08-29 17:39:00,6.677,6.683,6.581,6.599,350000.0
2005-08-29 17:40:00,6.601,6.683,6.594,6.68,500000.0
2005-08-29 17:41:00,6.698,6.713,6.684,6.684,250000.0
2005-08-29 17:42:00,6.597,6.714,6.597,6.681,500000.0
2005-08-29 17:43:00,6.716,6.716,6.551,6.594,400000.0
2005-08-29 17:44:00,6.706,6.731,6.628,6.683,450000.0
2005-08-29 17:45:00,6.617,6.753,6.614,6.644,550000.0
2005-08-29 17:47:00,6.685,6.699,6.579,6.638,400000.0
2005-08-29 17:48:00,6.706,6.715,6.614,6.715,400000.0
2005-08-29 17:49:00,6.669,6.714,6.624,6.678,350000.0
2005-08-29 17:51:00,6.628,6.708,6.567,6.618,550000.0
2005-08-29 17:52:00,6.67,6.693,6.571,6.584,350000.0
2005-08-29 17:53:00,6.661,6.721,6.636,6.636,500000.0
2005-08-29 17:54:00,6.649,6.725,6.624,6.725,350000.0
2005-08-29 17:55:00,6.611,6.708,6.605,6.674,350000.0
2005-08-29 17:56:00,6.595,6.729,6.595,6.632,400000.0
2005-08-29 17:57:00,6.676,6.694,6.608,6.655,400000.0
2005-08-29 17:58:00,6.668,6.695,6.618,6.65,450000.0
2005-08-29 17:59:00,6.576,6.693,6.57,6.693,350000.0
2005-08-29 18:00:00,6.595,6.708,6.581,6.665,350000.0
2005-08-29 18:01:00,6.655,6.7,6.573,6.627,450000.0
2005-08-29 18:02:00,6.587,6.689,6.583,6.657,500000.0
2005-08-29 18:03:00,6.621,6.652,6.584,6.63,350000.0
2005-08-29 18:04:00,6.683,6.683,6.538,6.605,400000.0
2005-08-29 18:05:00,6.613,6.713,6.585,6.713,550000.0
2005-08-29 18:06:00,6.652,6.703,6.564,6.564,450000.0
2005-08-29 18:07:00,6.698,6.698,6.564,6.683,400000.0
2005-08-29 18:08:00,6.666,6.708,6.569,6.569,550000.0
2005-08-29 18:09:00,6.665,6.69,6.544,6.644,500000.0
2005-08-29 18:10:00,6.666,6.672,6.61,6.636,200000.0
2005-08-29 18:11:00,6.591,6.69,6.566,6.664,450000.0
2005-08-29 18:12:00,6.675,6.707,6.585,6.674,500000.0
2005-08-29 18:13:00,6.579,6.702,6.571,6.702,450000.0
2005-08-29 18:17:00,6.667,6.691,6.625,6.691,250000.0
2005-08-29 18:18:00,6.655,6.734,6.571,6.571,550000.0
2005-08-29 18:19:00,6.651,6.663,6.594,6.663,250000.0
2005-08-29 18:21:00,6.628,6.705,6.597,6.672,550000.0
2005-08-29 18:22:00,6.66,6.66,6.567,6.602,400000.0
2005-08-29 18:23:00,6.689,6.703,6.622,6.703,400000.0
2005-08-29 18:24:00,6.68,6.68,6.564,6.675,400000.0
2005-08-29 18:25:00,6.617,6.693,6.573,6.607,500000.0
2005-08-29 18:26:00,6.617,6.734,6.587,6.734,550000.0
2005-08-29 18:27:00,6.669,6.725,6.603,6.676,350000.0
2005-08-29 18:31:00,6.679,6.685,6.602,6.665,350000.0
2005-08-29 18:32:00,6.629,6.754,6.613,6.674,450000.0
2005-08-29 18:33:00,6.707,6.707,6.583,6.591,300000.0
2005-08-29 18:34:00,6.68,6.718,6.611,6.7,400000.0
2005-08-29 18:35:00,6.623,6.706,6.623,6.645,350000.0
2005-08-29 18:36:00,6.618,6.684,6.549,6.663,550000.0
2005-08-29 18:38:00,6.682,6.693,6.575,6.648,450000.0
2005-08-29 18:39:00,6.686,6.698,6.602,6.678,400000.0
2005-08-29 18:40:00,6.668,6.678,6.565,6.642,250000.0
2005-08-29 18:42:00,6.638,6.679,6.576,6.599,550000.0
2005-08-29 18:43:00,6.64,6.681,6.554,6.681,400000.0
2005-08-29 18:45:00,6.596,6.742,6.596,6.673,350000.0
2005-08-29 18:46:00,6.576,6.702,6.57,6.702,350000.0
2005-08-29 18:48:00,6.664,6.693,6.567,6.601,400000.0
2005-08-29 18:49:00,6.662,6.662,6.642,6.642,100000.0
2005-08-29 18:51:00,6.709,6.719,6.591,6.607,450000.0
2005-08-29 18:52:00,6.638,6.702,6.555,6.702,550000.0
2005-08-29 18:53:00,6.659,6.696,6.626,6.685,450000.0
2005-08-29 18:54:00,6.672,6.716,6.583,6.598,400000.0
2005-08-29 18:55:00,6.597,6.701,6.581,6.653,350000.0
2005-08-29 18:56:00,6.663,6.674,6.587,6.674,450000.0
2005-08-29 18:58:00,6.686,6.693,6.614,6.658,350000.0
2005-08-29 18:59:00,6.607,6.702,6.607,6.646,450000.0
2005-08-29 19:00:00,6.614,6.691,6.557,6.691,350000.0
2005-08-29 19:05:00,6.573,6.654,6.566,6.625,400000.0
2005-08-29 19:07:00,6.646,6.691,6.586,6.636,400000.0
2005-08-29 19:08:00,6.655,6.752,6.642,6.642,350000.0
2005-08-29 19:09:00,6.6,6.75,6.6,6.64,500000.0
2005-08-29 19:10:00,6.719,6.744,6.666,6.727,400000.0
2005-08-29 19:11:00,6.752,6.752,6.601,6.652,400000.0
2005-08-29 19:13:00,6.643,6.741,6.556,6.556,500000.0
2005-08-29 19:14:00,6.574,6.681,6.531,6.681,800000.0
2005-08-29 19:15:00,6.6,6.687,6.542,6.631,800000.0
2005-08-29 19:16:00,6.688,6.691,6.635,6.657,350000.0
2005-08-29 19:17:00,6.652,6.74,6.586,6.681,500000.0
2005-08-29 19:18:00,6.572,6.706,6.572,6.656,550000.0
2005-08-29 19:19:00,6.673,6.696,6.556,6.618,650000.0
2005-08-29 19:20:00,6.601,6.657,6.567,6.651,300000.0
2005-08-29 19:21:00,6.663,6.675,6.56,6.675,450000.0
2005-08-29 19:22:00,6.66,6.727,6.566,6.629,850000.0
2005-08-29 19:23:00,6.621,6.742,6.585,6.627,700000.0
2005-08-29 19:24:00,6.652,6.674,6.576,6.605,600000.0
2005-08-29 19:25:00,6.659,6.687,6.575,6.686,500000.0
2005-08-29 19:26:00,6.655,6.684,6.559,6.608,550000.0
2005-08-29 19:27:00,6.62,6.715,6.563,6.576,550000.0
2005-08-29 19:28:00,6.656,6.706,6.56,6.658,550000.0
2005-08-29 19:30:00,6.694,6.694,6.568,6.591,400000.0
2005-08-29 19:32:00,6.62,6.691,6.587,6.608,400000.0
2005-08-29 19:36:00,6.653,6.694,6.559,6.566,700000.0
2005-08-29 19:39:00,6.646,6.646,6.546,6.584,200000.0
2005-08-29 19:40:00,6.589,6.589,6.589,6.589,100000.0
2005-08-29 19:59:00,6.656,6.656,6.572,6.605,200000.0
2005-08-29 20:01:00,6.645,6.645,6.544,6.584,200000.0
2005-08-29 20:09:00,6.656,6.656,6.571,6.603,200000.0
2005-08-29 20:11:00,6.589,6.696,6.53,6.631,450000.0
2005-08-29 20:19:00,6.725,6.725,6.646,6.681,200000.0
2005-08-29 20:26:00,6.714,6.748,6.621,6.659,400000.0
2005-08-29 20:28:00,6.671,6.731,6.671,6.678,250000.0
2005-08-29 20:29:00,6.677,6.677,6.58,6.58,250000.0
2005-08-29 20:30:00,6.588,6.652,6.547,6.588,350000.0
2005-08-29 20:32:00,6.645,6.686,6.58,6.613,400000.0
2005-08-29 20:37:00,6.643,6.643,6.559,6.596,400000.0
2005-08-29 20:42:00,6.644,6.644,6.544,6.584,200000.0
2005-08-29 20:44:00,6.57,6.678,6.552,6.673,200000.0
2005-08-29 20:50:00,6.621,6.719,6.61,6.626,300000.0
2005-08-29 20:51:00,6.653,6.692,6.618,6.618,300000.0
2005-08-29 20:54:00,6.695,6.695,6.59,6.627,200000.0
2005-08-29 20:57:00,6.7,6.7,6.623,6.654,250000.0
2005-08-29 20:58:00,6.683,6.707,6.683,6.707,100000.0
2005-08-29 21:02:00,6.704,6.704,6.604,6.643,200000.0
2005-08-29 21:12:00,6.714,6.714,6.63,6.663,200000.0
2005-08-29 21:20:00,6.725,6.725,6.669,6.669,100000.0
2005-08-29 21:33:00,6.688,6.688,6.58,6.616,200000.0
2005-08-29 21:35:00,6.659,6.694,6.559,6.584,600000.0
2005-08-29 21:45:00,6.667,6.701,6.579,6.701,200000.0
2005-08-29 21:46:00,6.655,6.724,6.598,6.634,400000.0
2005-08-29 21:57:00,6.676,6.676,6.57,6.607,200000.0
2005-08-29 21:59:00,6.652,6.652,6.547,6.585,200000.0
2005-08-29 22:02:00,6.671,6.674,6.61,6.647,200000.0
2005-08-29 22:06:00,6.713,6.713,6.63,6.663,200000.0
2005-08-29 22:10:00,6.706,6.706,6.605,6.645,200000.0
2005-08-29 22:11:00,6.621,6.636,6.605,6.636,150000.0
2005-08-29 22:12:00,6.597,6.682,6.585,6.679,300000.0
2005-08-29 22:17:00,6.716,6.716,6.632,6.665,200000.0
2005-08-29 22:24:00,6.704,6.704,6.599,6.636,200000.0
2005-08-29 22:26:00,6.686,6.686,6.586,6.624,200000.0
2005-08-29 22:34:00,6.677,6.677,6.576,6.615,200000.0
2005-08-29 22:37:00,6.687,6.691,6.594,6.684,350000.0
2005-08-29 22:41:00,6.667,6.667,6.566,6.605,200000.0
2005-08-29 22:43:00,6.622,6.704,6.622,6.704,100000.0
2005-08-29 22:48:00,6.666,6.666,6.565,6.605,200000.0
2005-08-29 22:50:00,6.627,6.679,6.575,6.614,400000.0
2005-08-29 22:56:00,6.66,6.678,6.586,6.633,550000.0
2005-08-29 23:02:00,6.685,6.685,6.593,6.629,200000.0
2005-08-29 23:11:00,6.673,6.673,6.568,6.606,200000.0
2005-08-29 23:13:00,6.656,6.656,6.555,6.595,200000.0
2005-08-29 23:18:00,6.667,6.667,6.583,6.615,200000.0
2005-08-29 23:32:00,6.68,6.68,6.6,6.634,200000.0
2005-08-29 23:56:00,6.696,6.696,6.627,6.666,200000.0
2005-08-30 00:00:00,6.74,6.77,6.62,6.74,200000.0
2005-08-30 00:03:00,6.737,6.737,6.653,6.685,200000.0
2005-08-30 00:09:00,6.711,6.735,6.649,6.722,200000.0
2005-08-30 00:11:00,6.707,6.707,6.707,6.707,100000.0
2005-08-30 00:18:00,6.743,6.749,6.669,6.724,400000.0
2005-08-30 00:21:00,6.722,6.722,6.656,6.695,450000.0
2005-08-30 00:24:00,6.64,6.645,6.64,6.645,100000.0
2005-08-30 00:25:00,6.622,6.713,6.615,6.713,250000.0
2005-08-30 00:26:00,6.654,6.654,6.65,6.652,150000.0
2005-08-30 00:35:00,6.688,6.758,6.665,6.758,200000.0
2005-08-30 00:36:00,6.676,6.761,6.658,6.658,200000.0
2005-08-30 00:46:00,6.735,6.747,6.661,6.675,450000.0
2005-08-30 00:48:00,6.741,6.741,6.67,6.674,300000.0
2005-08-30 01:10:00,6.673,6.673,6.574,6.613,200000.0
2005-08-30 01:17:00,6.664,6.664,6.562,6.655,350000.0
2005-08-30 01:19:00,6.671,6.704,6.616,6.623,450000.0
2005-08-30 01:22:00,6.663,6.663,6.563,6.603,200000.0
2005-08-30 01:25:00,6.66,6.66,6.638,6.638,150000.0
2005-08-30 01:29:00,6.633,6.701,6.632,6.701,200000.0
2005-08-30 01:30:00,6.586,6.69,6.586,6.69,100000.0
2005-08-30 01:31:00,6.603,6.689,6.597,6.689,200000.0
2005-08-30 01:36:00,6.666,6.666,6.565,6.605,200000.0
2005-08-30 01:39:00,6.683,6.731,6.61,6.636,350000.0
2005-08-30 01:42:00,6.584,6.67,6.547,6.588,400000.0
2005-08-30 01:47:00,6.681,6.681,6.573,6.624,300000.0
2005-08-30 02:00:00,6.651,6.677,6.577,6.616,350000.0
2005-08-30 02:01:00,6.619,6.687,6.581,6.581,350000.0
2005-08-30 02:06:00,6.664,6.692,6.573,6.679,650000.0
2005-08-30 02:08:00,6.67,6.676,6.585,6.676,350000.0
2005-08-30 02:10:00,6.656,6.695,6.558,6.695,450000.0
2005-08-30 02:11:00,6.618,6.746,6.586,6.656,500000.0
2005-08-30 02:15:00,6.587,6.705,6.566,6.694,600000.0
2005-08-30 02:16:00,6.595,6.68,6.594,6.594,400000.0
2005-08-30 02:20:00,6.672,6.677,6.572,6.664,500000.0
2005-08-30 02:21:00,6.559,6.667,6.559,6.667,350000.0
2005-08-30 02:26:00,6.574,6.673,6.574,6.654,400000.0
2005-08-30 02:27:00,6.599,6.763,6.599,6.646,400000.0
2005-08-30 02:28:00,6.557,6.699,6.538,6.699,350000.0
2005-08-30 02:30:00,6.62,6.733,6.62,6.733,300000.0
2005-08-30 02:36:00,6.671,6.671,6.597,6.597,100000.0
2005-08-30 02:37:00,6.593,6.67,6.578,6.663,250000.0
2005-08-30 02:39:00,6.671,6.671,6.597,6.597,100000.0
2005-08-30 02:43:00,6.643,6.684,6.547,6.638,800000.0
2005-08-30 02:44:00,6.67,6.688,6.615,6.615,250000.0
2005-08-30 02:46:00,6.663,6.668,6.552,6.654,600000.0
2005-08-30 02:47:00,6.677,6.689,6.595,6.619,350000.0
2005-08-30 02:48:00,6.559,6.652,6.559,6.564,450000.0
2005-08-30 02:50:00,6.563,6.62,6.563,6.62,100000.0
2005-08-30 02:51:00,6.626,6.705,6.571,6.626,400000.0
2005-08-30 02:53:00,6.653,6.653,6.553,6.593,200000.0
2005-08-30 03:00:00,6.703,6.703,6.69,6.69,100000.0
2005-08-30 03:03:00,6.631,6.695,6.596,6.631,250000.0
2005-08-30 03:06:00,6.675,6.675,6.57,6.607,200000.0
2005-08-30 03:07:00,6.592,6.662,6.583,6.607,400000.0
2005-08-30 03:08:00,6.58,6.632,6.565,6.613,350000.0
2005-08-30 03:15:00,6.672,6.691,6.602,6.691,400000.0
2005-08-30 03:20:00,6.69,6.69,6.56,6.56,550000.0
2005-08-30 03:29:00,6.599,6.676,6.599,6.654,250000.0
2005-08-30 03:30:00,6.591,6.705,6.591,6.694,350000.0
2005-08-30 03:32:00,6.709,6.709,6.647,6.698,150000.0
2005-08-30 03:33:00,6.69,6.7,6.575,6.617,350000.0
2005-08-30 03:36:00,6.674,6.682,6.674,6.682,100000.0
2005-08-30 03:38:00,6.685,6.685,6.584,6.624,200000.0
2005-08-30 03:40:00,6.671,6.72,6.615,6.7,300000.0
2005-08-30 03:41:00,6.602,6.679,6.602,6.63,300000.0
2005-08-30 03:45:00,6.645,6.654,6.641,6.648,200000.0
2005-08-30 03:52:00,6.639,6.708,6.589,6.589,500000.0
2005-08-30 03:53:00,6.612,6.705,6.565,6.565,500000.0
2005-08-30 03:54:00,6.594,6.698,6.594,6.606,600000.0
2005-08-30 03:56:00,6.644,6.644,6.544,6.584,200000.0
2005-08-30 03:58:00,6.657,6.695,6.578,6.664,600000.0
2005-08-30 04:01:00,6.655,6.655,6.563,6.599,200000.0
2005-08-30 04:03:00,6.663,6.663,6.579,6.613,200000.0
2005-08-30 04:05:00,6.629,6.741,6.595,6.722,500000.0
2005-08-30 04:06:00,6.693,6.693,6.559,6.656,250000.0
2005-08-30 04:09:00,6.655,6.655,6.563,6.599,200000.0
2005-08-30 04:10:00,6.667,6.676,6.615,6.615,200000.0
2005-08-30 04:22:00,6.654,6.654,6.554,6.593,200000.0
2005-08-30 04:25:00,6.615,6.71,6.61,6.686,450000.0
2005-08-30 04:26:00,6.661,6.661,6.52,6.568,300000.0
2005-08-30 04:28:00,6.654,6.654,6.576,6.61,200000.0
2005-08-30 04:32:00,6.653,6.653,6.553,6.593,200000.0
2005-08-30 04:34:00,6.589,6.664,6.547,6.664,350000.0
2005-08-30 04:36:00,6.667,6.667,6.583,6.615,200000.0
2005-08-30 04:39:00,6.6,6.681,6.599,6.66,350000.0
2005-08-30 04:40:00,6.63,6.687,6.63,6.631,150000.0
2005-08-30 04:42:00,6.639,6.722,6.579,6.591,550000.0
2005-08-30 04:43:00,6.655,6.666,6.577,6.585,550000.0
2005-08-30 04:45:00,6.625,6.688,6.625,6.682,350000.0
2005-08-30 04:46:00,6.706,6.719,6.605,6.644,500000.0
2005-08-30 04:47:00,6.661,6.741,6.615,6.679,500000.0
2005-08-30 04:51:00,6.635,6.705,6.553,6.606,350000.0
2005-08-30 04:53:00,6.596,6.696,6.551,6.696,500000.0
2005-08-30 04:55:00,6.694,6.694,6.645,6.645,100000.0
2005-08-30 04:57:00,6.683,6.683,6.658,6.658,100000.0
2005-08-30 04:59:00,6.597,6.659,6.597,6.659,100000.0
2005-08-30 05:02:00,6.566,6.703,6.566,6.703,400000.0
2005-08-30 05:03:00,6.607,6.668,6.584,6.654,350000.0
2005-08-30 05:04:00,6.551,6.623,6.551,6.623,450000.0
2005-08-30 05:05:00,6.704,6.704,6.704,6.704,50000.0
2005-08-30 05:07:00,6.624,6.709,6.594,6.709,400000.0
2005-08-30 05:08:00,6.661,6.661,6.629,6.629,100000.0
2005-08-30 05:15:00,6.643,6.712,6.6,6.693,450000.0
2005-08-30 05:16:00,6.619,6.674,6.617,6.623,350000.0
2005-08-30 05:24:00,6.616,6.659,6.57,6.577,350000.0
2005-08-30 05:25:00,6.67,6.7,6.555,6.627,400000.0
2005-08-30 05:27:00,6.601,6.68,6.556,6.599,400000.0
2005-08-30 05:29:00,6.665,6.665,6.573,6.609,200000.0
2005-08-30 05:31:00,6.602,6.701,6.598,6.681,550000.0
2005-08-30 05:32:00,6.699,6.701,6.615,6.619,400000.0
2005-08-30 05:33:00,6.565,6.706,6.565,6.629,250000.0
2005-08-30 05:34:00,6.706,6.706,6.564,6.659,500000.0
2005-08-30 05:36:00,6.672,6.672,6.568,6.605,200000.0
2005-08-30 05:37:00,6.613,6.652,6.613,6.652,100000.0
2005-08-30 05:39:00,6.663,6.663,6.521,6.547,500000.0
2005-08-30 05:40:00,6.636,6.708,6.623,6.623,350000.0
2005-08-30 05:43:00,6.673,6.673,6.561,6.561,250000.0
2005-08-30 05:44:00,6.696,6.698,6.603,6.698,200000.0
2005-08-30 05:45:00,6.666,6.666,6.596,6.596,100000.0
2005-08-30 05:47:00,6.61,6.679,6.569,6.581,500000.0
2005-08-30 05:49:00,6.658,6.675,6.658,6.674,150000.0
2005-08-30 05:50:00,6.687,6.709,6.62,6.68,350000.0
2005-08-30 05:51:00,6.683,6.717,6.643,6.692,450000.0
2005-08-30 05:53:00,6.59,6.638,6.582,6.587,400000.0
2005-08-30 05:54:00,6.621,6.719,6.581,6.581,400000.0
2005-08-30 05:56:00,6.713,6.733,6.588,6.693,700000.0
2005-08-30 05:57:00,6.612,6.667,6.555,6.66,450000.0
2005-08-30 05:58:00,6.601,6.672,6.561,6.633,700000.0
2005-08-30 05:59:00,6.638,6.719,6.615,6.629,400000.0
2005-08-30 06:01:00,6.659,6.692,6.62,6.62,150000.0
2005-08-30 06:02:00,6.686,6.686,6.536,6.596,550000.0
2005-08-30 06:03:00,6.59,6.67,6.555,6.646,450000.0
2005-08-30 06:04:00,6.658,6.694,6.571,6.609,500000.0
2005-08-30 06:05:00,6.611,6.7,6.566,6.566,500000.0
2005-08-30 06:06:00,6.557,6.685,6.555,6.555,400000.0
2005-08-30 06:07:00,6.699,6.699,6.606,6.615,300000.0
2005-08-30 06:08:00,6.662,6.67,6.56,6.666,550000.0
2005-08-30 06:09:00,6.594,6.695,6.594,6.695,350000.0
2005-08-30 06:10:00,6.652,6.672,6.559,6.608,350000.0
2005-08-30 06:11:00,6.642,6.683,6.574,6.634,350000.0
2005-08-30 06:12:00,6.551,6.624,6.551,6.588,250000.0
2005-08-30 06:13:00,6.644,6.652,6.585,6.616,600000.0
2005-08-30 06:14:00,6.578,6.696,6.578,6.602,400000.0
2005-08-30 06:15:00,6.672,6.714,6.603,6.621,500000.0
2005-08-30 06:16:00,6.571,6.645,6.559,6.598,350000.0
2005-08-30 06:21:00,6.637,6.693,6.606,6.614,300000.0
2005-08-30 06:22:00,6.606,6.696,6.564,6.564,500000.0
2005-08-30 06:23:00,6.564,6.572,6.564,6.572,100000.0
2005-08-30 06:24:00,6.702,6.702,6.661,6.661,200000.0
2005-08-30 06:28:00,6.657,6.678,6.579,6.598,700000.0
2005-08-30 06:32:00,6.65,6.678,6.568,6.661,350000.0
2005-08-30 06:33:00,6.542,6.669,6.499,6.632,850000.0
2005-08-30 06:39:00,6.646,6.646,6.531,6.583,550000.0
2005-08-30 06:40:00,6.667,6.677,6.601,6.601,500000.0
2005-08-30 06:41:00,6.691,6.691,6.583,6.644,400000.0
2005-08-30 06:42:00,6.653,6.677,6.615,6.665,400000.0
2005-08-30 06:44:00,6.647,6.647,6.588,6.606,200000.0
2005-08-30 06:47:00,6.708,6.731,6.591,6.702,850000.0
2005-08-30 06:48:00,6.629,6.647,6.513,6.647,650000.0
2005-08-30 06:49:00,6.653,6.695,6.574,6.657,450000.0
2005-08-30 06:58:00,6.631,6.647,6.584,6.584,350000.0
2005-08-30 06:59:00,6.641,6.708,6.563,6.685,450000.0
2005-08-30 07:00:00,6.666,6.673,6.616,6.616,250000.0
2005-08-30 07:01:00,6.589,6.692,6.557,6.612,400000.0
2005-08-30 07:02:00,6.66,6.709,6.587,6.659,250000.0
2005-08-30 07:03:00,6.637,6.733,6.606,6.673,550000.0
2005-08-30 07:14:00,6.607,6.662,6.607,6.654,350000.0
2005-08-30 07:15:00,6.639,6.663,6.578,6.651,300000.0
2005-08-30 07:16:00,6.555,6.697,6.555,6.585,400000.0
2005-08-30 07:17:00,6.596,6.655,6.556,6.655,400000.0
2005-08-30 07:18:00,6.661,6.668,6.604,6.662,400000.0
2005-08-30 07:19:00,6.619,6.739,6.619,6.631,500000.0
2005-08-30 07:20:00,6.709,6.709,6.604,6.668,300000.0
2005-08-30 07:21:00,6.644,6.669,6.644,6.669,100000.0
2005-08-30 07:22:00,6.654,6.654,6.646,6.646,100000.0
2005-08-30 07:25:00,6.677,6.719,6.625,6.691,300000.0
2005-08-30 07:28:00,6.675,6.675,6.565,6.63,350000.0
2005-08-30 07:30:00,6.689,6.737,6.584,6.684,700000.0
2005-08-30 07:31:00,6.653,6.706,6.587,6.67,500000.0
2005-08-30 07:33:00,6.659,6.689,6.568,6.568,350000.0
2005-08-30 07:34:00,6.694,6.7,6.602,6.666,350000.0
2005-08-30 07:35:00,6.569,6.711,6.569,6.68,550000.0
2005-08-30 07:36:00,6.624,6.703,6.624,6.653,500000.0
2005-08-30 07:37:00,6.564,6.723,6.564,6.667,450000.0
2005-08-30 07:39:00,6.663,6.675,6.575,6.675,350000.0
2005-08-30 07:40:00,6.646,6.684,6.593,6.681,450000.0
2005-08-30 07:41:00,6.605,6.695,6.596,6.675,400000.0
2005-08-30 07:42:00,6.585,6.69,6.585,6.607,350000.0
2005-08-30 07:43:00,6.599,6.719,6.586,6.688,450000.0
2005-08-30 07:44:00,6.678,6.678,6.561,6.605,300000.0
2005-08-30 07:45:00,6.605,6.689,6.572,6.678,400000.0
2005-08-30 07:50:00,6.608,6.722,6.608,6.707,600000.0
2005-08-30 07:53:00,6.575,6.701,6.575,6.679,600000.0
2005-08-30 07:56:00,6.628,6.628,6.573,6.573,100000.0
2005-08-30 07:57:00,6.591,6.636,6.591,6.636,100000.0
2005-08-30 08:00:00,6.697,6.725,6.571,6.571,550000.0
2005-08-30 08:02:00,6.583,6.702,6.572,6.626,750000.0
2005-08-30 08:03:00,6.596,6.69,6.596,6.667,450000.0
2005-08-30 08:04:00,6.602,6.714,6.568,6.672,550000.0
2005-08-30 08:05:00,6.596,6.69,6.554,6.633,550000.0
2005-08-30 08:06:00,6.598,6.666,6.566,6.606,400000.0
2005-08-30 08:07:00,6.696,6.698,6.588,6.689,500000.0
2005-08-30 08:08:00,6.611,6.737,6.597,6.607,650000.0
2005-08-30 08:10:00,6.681,6.689,6.586,6.689,500000.0
2005-08-30 08:11:00,6.667,6.69,6.583,6.667,350000.0
2005-08-30 08:12:00,6.673,6.703,6.593,6.622,500000.0
2005-08-30 08:17:00,6.598,6.698,6.598,6.675,650000.0
2005-08-30 08:18:00,6.662,6.695,6.585,6.659,550000.0
2005-08-30 08:19:00,6.597,6.662,6.597,6.618,250000.0
2005-08-30 08:23:00,6.596,6.716,6.596,6.705,400000.0
2005-08-30 08:24:00,6.695,6.695,6.603,6.655,450000.0
2005-08-30 08:26:00,6.679,6.679,6.565,6.669,500000.0
2005-08-30 08:27:00,6.597,6.669,6.597,6.669,250000.0
2005-08-30 08:29:00,6.587,6.695,6.559,6.674,400000.0
2005-08-30 08:30:00,6.672,6.683,6.601,6.652,400000.0
2005-08-30 08:31:00,6.596,6.65,6.585,6.608,400000.0
2005-08-30 08:33:00,6.672,6.715,6.593,6.676,400000.0
2005-08-30 08:34:00,6.671,6.687,6.6,6.613,400000.0
2005-08-30 08:36:00,6.653,6.662,6.553,6.592,500000.0
2005-08-30 08:39:00,6.655,6.688,6.549,6.549,550000.0
2005-08-30 08:41:00,6.664,6.688,6.626,6.626,350000.0
2005-08-30 08:43:00,6.625,6.678,6.577,6.611,250000.0
2005-08-30 08:48:00,6.578,6.651,6.578,6.619,450000.0
2005-08-30 08:51:00,6.664,6.706,6.604,6.642,350000.0
2005-08-30 08:53:00,6.683,6.699,6.614,6.678,400000.0
2005-08-30 08:56:00,6.614,6.692,6.581,6.653,550000.0
2005-08-30 08:59:00,6.711,6.723,6.588,6.669,500000.0
2005-08-30 09:00:00,6.698,6.774,6.612,6.612,550000.0
2005-08-30 09:03:00,6.649,6.728,6.592,6.592,300000.0
2005-08-30 09:05:00,6.632,6.667,6.557,6.667,400000.0
2005-08-30 09:06:00,6.644,6.69,6.582,6.628,350000.0
2005-08-30 09:07:00,6.547,6.659,6.547,6.655,400000.0
2005-08-30 09:08:00,6.667,6.701,6.533,6.572,400000.0
2005-08-30 09:10:00,6.673,6.683,6.563,6.683,350000.0
2005-08-30 09:13:00,6.629,6.702,6.581,6.702,450000.0
2005-08-30 09:15:00,6.618,6.689,6.583,6.662,350000.0
2005-08-30 09:16:00,6.63,6.719,6.582,6.605,350000.0
2005-08-30 09:17:00,6.7,6.713,6.579,6.679,550000.0
2005-08-30 09:18:00,6.678,6.714,6.601,6.671,400000.0
2005-08-30 09:19:00,6.71,6.71,6.605,6.702,450000.0
2005-08-30 09:21:00,6.635,6.699,6.604,6.699,550000.0
2005-08-30 09:23:00,6.607,6.713,6.582,6.661,450000.0
2005-08-30 09:28:00,6.602,6.669,6.578,6.663,350000.0
2005-08-30 09:29:00,6.585,6.717,6.585,6.698,300000.0
2005-08-30 09:30:00,6.613,6.703,6.559,6.703,400000.0
2005-08-30 09:31:00,6.675,6.675,6.581,6.649,400000.0
2005-08-30 09:32:00,6.644,6.705,6.593,6.705,250000.0
2005-08-30 09:33:00,6.683,6.734,6.574,6.734,450000.0
2005-08-30 09:35:00,6.626,6.737,6.626,6.737,350000.0
2005-08-30 09:36:00,6.654,6.712,6.559,6.576,500000.0
2005-08-30 09:37:00,6.658,6.721,6.579,6.681,400000.0
2005-08-30 09:43:00,6.716,6.725,6.631,6.704,300000.0
2005-08-30 09:44:00,6.637,6.695,6.571,6.623,350000.0
2005-08-30 09:48:00,6.725,6.725,6.602,6.645,450000.0
2005-08-30 09:52:00,6.71,6.711,6.582,6.673,400000.0
2005-08-30 09:54:00,6.698,6.713,6.576,6.676,350000.0
2005-08-30 09:59:00,6.635,6.751,6.608,6.714,450000.0
2005-08-30 10:00:00,6.677,6.677,6.572,6.669,550000.0
2005-08-30 10:01:00,6.657,6.721,6.596,6.674,500000.0
2005-08-30 10:02:00,6.577,6.702,6.577,6.664,350000.0
2005-08-30 10:03:00,6.642,6.667,6.548,6.581,400000.0
2005-08-30 10:04:00,6.667,6.687,6.599,6.629,400000.0
2005-08-30 10:05:00,6.557,6.683,6.553,6.683,400000.0
2005-08-30 10:06:00,6.622,6.711,6.555,6.711,450000.0
2005-08-30 10:07:00,6.634,6.641,6.537,6.577,400000.0
2005-08-30 10:09:00,6.711,6.74,6.588,6.705,450000.0
2005-08-30 10:10:00,6.708,6.764,6.648,6.746,550000.0
2005-08-30 10:11:00,6.718,6.718,6.561,6.569,500000.0
2005-08-30 10:14:00,6.686,6.686,6.686,6.686,50000.0
2005-08-30 10:15:00,6.709,6.709,6.588,6.652,350000.0
2005-08-30 10:16:00,6.564,6.693,6.564,6.671,400000.0
2005-08-30 10:18:00,6.595,6.793,6.595,6.731,450000.0
2005-08-30 10:20:00,6.611,6.669,6.583,6.583,550000.0
2005-08-30 10:21:00,6.658,6.71,6.639,6.695,400000.0
2005-08-30 10:22:00,6.579,6.723,6.579,6.638,400000.0
2005-08-30 10:23:00,6.713,6.748,6.61,6.678,450000.0
2005-08-30 10:28:00,6.737,6.737,6.636,6.656,350000.0
2005-08-30 10:31:00,6.613,6.71,6.613,6.66,350000.0
2005-08-30 10:34:00,6.742,6.758,6.615,6.707,500000.0
2005-08-30 10:37:00,6.723,6.723,6.575,6.623,400000.0
2005-08-30 10:38:00,6.588,6.744,6.588,6.699,400000.0
2005-08-30 10:39:00,6.7,6.737,6.589,6.589,650000.0
2005-08-30 10:40:00,6.677,6.687,6.576,6.686,550000.0
2005-08-30 10:41:00,6.667,6.667,6.565,6.569,350000.0
2005-08-30 10:42:00,6.674,6.72,6.593,6.675,750000.0
2005-08-30 10:43:00,6.653,6.756,6.603,6.623,400000.0
2005-08-30 10:45:00,6.674,6.71,6.58,6.654,350000.0
2005-08-30 10:46:00,6.653,6.694,6.573,6.694,400000.0
2005-08-30 10:47:00,6.66,6.696,6.56,6.56,350000.0
2005-08-30 10:48:00,6.609,6.698,6.566,6.698,450000.0
2005-08-30 10:49:00,6.725,6.731,6.608,6.608,600000.0
2005-08-30 10:50:00,6.677,6.743,6.634,6.655,800000.0
2005-08-30 10:51:00,6.713,6.734,6.581,6.734,550000.0
2005-08-30 10:56:00,6.704,6.785,6.631,6.752,400000.0
2005-08-30 10:58:00,6.623,6.684,6.558,6.623,350000.0
2005-08-30 10:59:00,6.688,6.705,6.56,6.56,450000.0
2005-08-30 11:00:00,6.646,6.743,6.6,6.62,350000.0
2005-08-30 11:01:00,6.605,6.758,6.605,6.68,500000.0
2005-08-30 11:02:00,6.702,6.702,6.565,6.633,400000.0
2005-08-30 11:03:00,6.626,6.708,6.571,6.617,550000.0
2005-08-30 11:08:00,6.597,6.704,6.568,6.704,350000.0
2005-08-30 11:09:00,6.701,6.701,6.584,6.675,500000.0
2005-08-30 11:13:00,6.669,6.705,6.555,6.705,500000.0
2005-08-30 11:16:00,6.632,6.705,6.631,6.691,500000.0
2005-08-30 11:19:00,6.613,6.731,6.604,6.73,550000.0
2005-08-30 11:20:00,6.667,6.684,6.568,6.614,400000.0
2005-08-30 11:21:00,6.717,6.717,6.581,6.684,450000.0
2005-08-30 11:22:00,6.703,6.703,6.545,6.551,400000.0
2005-08-30 11:23:00,6.568,6.714,6.568,6.588,500000.0
2005-08-30 11:25:00,6.6,6.701,6.599,6.602,550000.0
2005-08-30 11:26:00,6.688,6.708,6.596,6.708,400000.0
2005-08-30 11:29:00,6.621,6.716,6.6,6.635,500000.0
2005-08-30 11:33:00,6.583,6.707,6.583,6.66,350000.0
2005-08-30 11:34:00,6.682,6.682,6.616,6.678,250000.0
2005-08-30 11:37:00,6.618,6.72,6.579,6.678,400000.0
2005-08-30 11:42:00,6.586,6.681,6.586,6.672,350000.0
2005-08-30 11:43:00,6.698,6.703,6.597,6.703,350000.0
2005-08-30 11:44:00,6.705,6.707,6.583,6.678,450000.0
2005-08-30 11:45:00,6.597,6.672,6.576,6.671,550000.0
2005-08-30 11:49:00,6.68,6.7,6.576,6.635,350000.0
2005-08-30 11:50:00,6.644,6.698,6.573,6.698,350000.0
2005-08-30 11:51:00,6.573,6.705,6.573,6.686,450000.0
2005-08-30 11:52:00,6.627,6.729,6.594,6.729,450000.0
2005-08-30 11:53:00,6.599,6.735,6.599,6.616,400000.0
2005-08-30 11:54:00,6.721,6.724,6.619,6.656,550000.0
2005-08-30 11:55:00,6.632,6.709,6.598,6.709,350000.0
2005-08-30 11:56:00,6.639,6.704,6.627,6.631,350000.0
2005-08-30 11:57:00,6.715,6.765,6.638,6.696,450000.0
2005-08-30 11:58:00,6.588,6.703,6.576,6.703,350000.0
2005-08-30 11:59:00,6.646,6.68,6.566,6.623,450000.0
2005-08-30 12:00:00,6.667,6.689,6.598,6.598,350000.0
2005-08-30 12:01:00,6.701,6.701,6.576,6.615,500000.0
2005-08-30 12:02:00,6.68,6.722,6.592,6.592,400000.0
2005-08-30 12:03:00,6.593,6.698,6.589,6.668,550000.0
2005-08-30 12:04:00,6.638,6.708,6.593,6.593,350000.0
2005-08-30 12:06:00,6.682,6.696,6.627,6.696,350000.0
2005-08-30 12:07:00,6.689,6.689,6.526,6.619,450000.0
2005-08-30 12:08:00,6.695,6.707,6.583,6.707,450000.0
2005-08-30 12:17:00,6.672,6.71,6.659,6.69,400000.0
2005-08-30 12:22:00,6.696,6.696,6.592,6.664,400000.0
2005-08-30 12:28:00,6.679,6.728,6.595,6.636,500000.0
2005-08-30 12:29:00,6.668,6.704,6.556,6.562,500000.0
2005-08-30 12:30:00,6.575,6.705,6.575,6.705,450000.0
2005-08-30 12:34:00,6.568,6.68,6.56,6.56,450000.0
2005-08-30 12:35:00,6.702,6.702,6.583,6.583,350000.0
2005-08-30 12:39:00,6.667,6.692,6.554,6.652,450000.0
2005-08-30 12:41:00,6.658,6.699,6.581,6.699,450000.0
2005-08-30 12:47:00,6.617,6.705,6.562,6.63,350000.0
2005-08-30 12:48:00,6.588,6.69,6.533,6.654,550000.0
2005-08-30 12:50:00,6.637,6.704,6.589,6.597,400000.0
2005-08-30 12:51:00,6.584,6.702,6.572,6.695,500000.0
2005-08-30 12:52:00,6.623,6.717,6.602,6.688,500000.0
2005-08-30 12:53:00,6.563,6.662,6.554,6.662,500000.0
2005-08-30 12:56:00,6.658,6.694,6.558,6.59,450000.0
2005-08-30 12:58:00,6.613,6.702,6.568,6.587,400000.0
2005-08-30 12:59:00,6.642,6.681,6.592,6.681,450000.0
2005-08-30 13:01:00,6.545,6.662,6.54,6.631,400000.0
2005-08-30 13:02:00,6.604,6.688,6.572,6.616,400000.0
2005-08-30 13:03:00,6.623,6.696,6.568,6.568,450000.0
2005-08-30 13:04:00,6.627,6.699,6.571,6.579,450000.0
2005-08-30 13:05:00,6.573,6.682,6.573,6.682,400000.0
2005-08-30 13:06:00,6.706,6.706,6.564,6.674,450000.0
2005-08-30 13:07:00,6.704,6.704,6.547,6.63,500000.0
2005-08-30 13:08:00,6.609,6.698,6.588,6.588,400000.0
2005-08-30 13:09:00,6.708,6.708,6.594,6.594,450000.0
2005-08-30 13:10:00,6.658,6.75,6.592,6.604,500000.0
2005-08-30 13:11:00,6.596,6.682,6.596,6.664,400000.0
2005-08-30 13:12:00,6.686,6.702,6.588,6.588,550000.0
2005-08-30 13:13:00,6.694,6.694,6.538,6.653,450000.0
2005-08-30 13:14:00,6.568,6.692,6.568,6.684,350000.0
2005-08-30 13:15:00,6.621,6.719,6.56,6.678,400000.0
2005-08-30 13:17:00,6.716,6.752,6.637,6.734,450000.0
2005-08-30 13:19:00,6.628,6.696,6.559,6.566,400000.0
2005-08-30 13:20:00,6.591,6.654,6.561,6.622,500000.0
2005-08-30 13:21:00,6.563,6.679,6.561,6.561,350000.0
2005-08-30 13:22:00,6.606,6.709,6.606,6.612,400000.0
2005-08-30 13:23:00,6.615,6.693,6.547,6.562,350000.0
2005-08-30 13:24:00,6.669,6.715,6.606,6.622,450000.0
2005-08-30 13:26:00,6.618,6.695,6.566,6.618,550000.0
2005-08-30 13:27:00,6.6,6.676,6.6,6.653,500000.0
2005-08-30 13:28:00,6.645,6.692,6.558,6.602,400000.0
2005-08-30 13:29:00,6.701,6.701,6.564,6.66,350000.0
2005-08-30 13:30:00,6.71,6.71,6.597,6.604,450000.0
2005-08-30 13:31:00,6.571,6.645,6.566,6.645,450000.0
2005-08-30 13:32:00,6.642,6.729,6.592,6.592,500000.0
2005-08-30 13:34:00,6.593,6.73,6.577,6.592,350000.0
2005-08-30 13:36:00,6.639,6.723,6.585,6.676,450000.0
2005-08-30 13:37:00,6.6,6.689,6.6,6.67,350000.0
2005-08-30 13:39:00,6.664,6.699,6.59,6.67,500000.0
2005-08-30 13:41:00,6.611,6.726,6.611,6.708,400000.0
2005-08-30 13:42:00,6.695,6.704,6.624,6.685,350000.0
2005-08-30 13:45:00,6.608,6.717,6.585,6.696,400000.0
2005-08-30 13:46:00,6.66,6.734,6.618,6.661,450000.0
2005-08-30 13:48:00,6.693,6.717,6.61,6.666,400000.0
2005-08-30 13:49:00,6.578,6.71,6.578,6.681,350000.0
2005-08-30 13:50:00,6.632,6.652,6.592,6.592,450000.0
2005-08-30 13:51:00,6.705,6.705,6.593,6.593,350000.0
2005-08-30 13:52:00,6.721,6.735,6.605,6.706,350000.0
2005-08-30 13:53:00,6.615,6.696,6.562,6.621,450000.0
2005-08-30 13:57:00,6.655,6.71,6.6,6.6,400000.0
2005-08-30 13:58:00,6.588,6.717,6.588,6.717,350000.0
2005-08-30 14:00:00,6.686,6.73,6.609,6.654,350000.0
2005-08-30 14:03:00,6.676,6.676,6.577,6.659,350000.0
2005-08-30 14:04:00,6.587,6.706,6.587,6.706,350000.0
2005-08-30 14:05:00,6.718,6.718,6.705,6.705,150000.0
2005-08-30 14:06:00,6.682,6.69,6.542,6.654,350000.0
2005-08-30 14:07:00,6.663,6.704,6.578,6.667,400000.0
2005-08-30 14:08:00,6.615,6.702,6.571,6.66,400000.0
2005-08-30 14:09:00,6.565,6.654,6.541,6.598,550000.0
2005-08-30 14:10:00,6.578,6.683,6.578,6.623,350000.0
2005-08-30 14:11:00,6.64,6.693,6.611,6.693,400000.0
2005-08-30 14:12:00,6.707,6.715,6.671,6.712,450000.0
2005-08-30 14:13:00,6.663,6.663,6.557,6.586,350000.0
2005-08-30 14:14:00,6.591,6.688,6.554,6.607,500000.0
2005-08-30 14:16:00,6.597,6.738,6.576,6.676,450000.0
2005-08-30 14:18:00,6.607,6.726,6.607,6.726,400000.0
2005-08-30 14:19:00,6.666,6.696,6.559,6.696,500000.0
2005-08-30 14:20:00,6.603,6.711,6.603,6.61,350000.0
2005-08-30 14:21:00,6.589,6.698,6.583,6.639,450000.0
2005-08-30 14:22:00,6.67,6.67,6.549,6.549,450000.0
2005-08-30 14:23:00,6.63,6.72,6.627,6.648,400000.0
2005-08-30 14:24:00,6.706,6.706,6.611,6.688,400000.0
2005-08-30 14:25:00,6.601,6.662,6.585,6.586,350000.0
2005-08-30 14:26:00,6.595,6.67,6.548,6.6,350000.0
2005-08-30 14:27:00,6.625,6.675,6.547,6.675,400000.0
2005-08-30 14:28:00,6.634,6.634,6.547,6.591,400000.0
2005-08-30 14:29:00,6.598,6.651,6.522,6.606,350000.0
2005-08-30 14:30:00,6.597,6.684,6.521,6.521,550000.0
2005-08-30 14:31:00,6.564,6.652,6.523,6.617,400000.0
2005-08-30 14:32:00,6.619,6.652,6.557,6.579,500000.0
2005-08-30 14:33:00,6.641,6.641,6.51,6.556,350000.0
2005-08-30 14:34:00,6.622,6.687,6.564,6.564,450000.0
2005-08-30 14:35:00,6.625,6.628,6.558,6.558,350000.0
2005-08-30 14:36:00,6.614,6.637,6.533,6.637,400000.0
2005-08-30 14:37:00,6.583,6.689,6.546,6.647,550000.0
2005-08-30 14:38:00,6.578,6.629,6.542,6.597,400000.0
2005-08-30 14:39:00,6.626,6.669,6.518,6.536,500000.0
2005-08-30 14:40:00,6.584,6.623,6.529,6.562,400000.0
2005-08-30 14:41:00,6.541,6.646,6.541,6.62,550000.0
2005-08-30 14:42:00,6.521,6.637,6.521,6.619,400000.0
2005-08-30 14:43:00,6.616,6.653,6.52,6.653,500000.0
2005-08-30 14:44:00,6.533,6.591,6.483,6.591,450000.0
2005-08-30 14:45:00,6.587,6.637,6.548,6.61,400000.0
2005-08-30 14:46:00,6.605,6.635,6.557,6.561,350000.0
2005-08-30 14:47:00,6.615,6.662,6.537,6.641,350000.0
2005-08-30 14:48:00,6.608,6.634,6.528,6.627,400000.0
2005-08-30 14:49:00,6.666,6.666,6.513,6.532,500000.0
2005-08-30 14:50:00,6.584,6.623,6.508,6.508,400000.0
2005-08-30 14:51:00,6.626,6.638,6.526,6.592,350000.0
2005-08-30 14:52:00,6.652,6.652,6.57,6.583,450000.0
2005-08-30 14:53:00,6.558,6.633,6.534,6.584,400000.0
2005-08-30 14:54:00,6.482,6.618,6.482,6.543,550000.0
2005-08-30 14:55:00,6.593,6.608,6.501,6.501,450000.0
2005-08-30 14:57:00,6.64,6.672,6.552,6.637,450000.0
2005-08-30 14:58:00,6.559,6.628,6.527,6.593,400000.0
2005-08-30 14:59:00,6.555,6.698,6.532,6.667,550000.0
2005-08-30 15:00:00,6.522,6.643,6.522,6.543,450000.0
2005-08-30 15:01:00,6.592,6.619,6.492,6.587,450000.0
2005-08-30 15:02:00,6.532,6.687,6.517,6.602,450000.0
2005-08-30 15:04:00,6.569,6.656,6.534,6.545,550000.0
2005-08-30 15:05:00,6.533,6.641,6.531,6.55,550000.0
2005-08-30 15:06:00,6.599,6.621,6.575,6.578,400000.0
2005-08-30 15:07:00,6.524,6.647,6.524,6.605,350000.0
2005-08-30 15:08:00,6.525,6.664,6.525,6.619,500000.0
2005-08-30 15:09:00,6.611,6.611,6.476,6.519,450000.0
2005-08-30 15:10:00,6.546,6.67,6.514,6.559,400000.0
2005-08-30 15:11:00,6.558,6.652,6.516,6.53,500000.0
2005-08-30 15:12:00,6.575,6.621,6.553,6.555,250000.0
2005-08-30 15:13:00,6.612,6.654,6.531,6.654,400000.0
2005-08-30 15:14:00,6.562,6.606,6.552,6.565,250000.0
2005-08-30 15:15:00,6.522,6.628,6.512,6.584,400000.0
2005-08-30 15:16:00,6.528,6.641,6.505,6.569,400000.0
2005-08-30 15:17:00,6.577,6.641,6.507,6.584,450000.0
2005-08-30 15:18:00,6.65,6.65,6.528,6.576,400000.0
2005-08-30 15:19:00,6.589,6.633,6.556,6.603,450000.0
2005-08-30 15:20:00,6.557,6.638,6.548,6.638,400000.0
2005-08-30 15:21:00,6.607,6.656,6.544,6.656,250000.0
2005-08-30 15:22:00,6.593,6.63,6.552,6.594,450000.0
2005-08-30 15:23:00,6.557,6.643,6.557,6.618,400000.0
2005-08-30 15:25:00,6.64,6.646,6.539,6.6,350000.0
2005-08-30 15:26:00,6.525,6.614,6.525,6.525,550000.0
2005-08-30 15:27:00,6.54,6.641,6.53,6.561,350000.0
2005-08-30 15:28:00,6.537,6.636,6.537,6.61,350000.0
2005-08-30 15:29:00,6.564,6.641,6.522,6.522,350000.0
2005-08-30 15:30:00,6.609,6.657,6.514,6.627,450000.0
2005-08-30 15:31:00,6.556,6.634,6.528,6.541,500000.0
2005-08-30 15:32:00,6.551,6.625,6.515,6.615,450000.0
2005-08-30 15:33:00,6.588,6.588,6.492,6.581,400000.0
2005-08-30 15:34:00,6.54,6.674,6.493,6.493,400000.0
2005-08-30 15:35:00,6.56,6.618,6.534,6.563,400000.0
2005-08-30 15:36:00,6.594,6.651,6.532,6.647,550000.0
2005-08-30 15:37:00,6.525,6.611,6.499,6.59,400000.0
2005-08-30 15:38:00,6.573,6.656,6.562,6.562,450000.0
2005-08-30 15:39:00,6.578,6.688,6.578,6.648,400000.0
2005-08-30 15:40:00,6.537,6.652,6.537,6.54,450000.0
2005-08-30 15:41:00,6.494,6.61,6.494,6.602,400000.0
2005-08-30 15:42:00,6.634,6.634,6.516,6.537,350000.0
2005-08-30 15:43:00,6.554,6.593,6.47,6.49,450000.0
2005-08-30 15:44:00,6.623,6.646,6.543,6.626,350000.0
2005-08-30 15:45:00,6.643,6.655,6.553,6.636,450000.0
2005-08-30 15:47:00,6.602,6.64,6.503,6.513,550000.0
2005-08-30 15:49:00,6.591,6.646,6.572,6.646,350000.0
2005-08-30 15:50:00,6.559,6.653,6.535,6.644,550000.0
2005-08-30 15:51:00,6.615,6.659,6.518,6.539,350000.0
2005-08-30 15:52:00,6.52,6.675,6.516,6.531,350000.0
2005-08-30 15:53:00,6.623,6.654,6.515,6.595,500000.0
2005-08-30 15:54:00,6.616,6.626,6.559,6.626,450000.0
2005-08-30 15:55:00,6.507,6.619,6.506,6.619,500000.0
2005-08-30 15:56:00,6.508,6.648,6.508,6.59,450000.0
2005-08-30 15:57:00,6.596,6.656,6.559,6.566,450000.0
2005-08-30 15:58:00,6.529,6.643,6.495,6.643,500000.0
2005-08-30 15:59:00,6.64,6.64,6.502,6.554,450000.0
2005-08-30 16:01:00,6.625,6.625,6.504,6.504,400000.0
2005-08-30 16:02:00,6.514,6.638,6.508,6.596,550000.0
2005-08-30 16:03:00,6.645,6.648,6.531,6.591,450000.0
2005-08-30 16:04:00,6.499,6.614,6.483,6.593,550000.0
2005-08-30 16:05:00,6.525,6.623,6.503,6.623,350000.0
2005-08-30 16:06:00,6.543,6.646,6.505,6.609,350000.0
2005-08-30 16:07:00,6.542,6.622,6.537,6.537,500000.0
2005-08-30 16:08:00,6.516,6.613,6.516,6.559,550000.0
2005-08-30 16:09:00,6.534,6.652,6.529,6.652,350000.0
2005-08-30 16:10:00,6.643,6.671,6.572,6.647,500000.0
2005-08-30 16:11:00,6.489,6.695,6.489,6.5,500000.0
2005-08-30 16:12:00,6.562,6.604,6.539,6.56,350000.0
2005-08-30 16:13:00,6.552,6.645,6.552,6.645,450000.0
2005-08-30 16:14:00,6.655,6.655,6.536,6.582,500000.0
2005-08-30 16:15:00,6.647,6.668,6.485,6.485,350000.0
2005-08-30 16:16:00,6.553,6.621,6.504,6.584,550000.0
2005-08-30 16:17:00,6.598,6.62,6.5,6.5,350000.0
2005-08-30 16:19:00,6.533,6.623,6.518,6.57,350000.0
2005-08-30 16:20:00,6.608,6.649,6.491,6.496,550000.0
2005-08-30 16:21:00,6.521,6.623,6.484,6.557,500000.0
2005-08-30 16:22:00,6.58,6.588,6.49,6.552,450000.0
2005-08-30 16:23:00,6.53,6.656,6.513,6.513,400000.0
2005-08-30 16:24:00,6.554,6.612,6.447,6.612,550000.0
2005-08-30 16:25:00,6.602,6.625,6.537,6.618,350000.0
2005-08-30 16:26:00,6.579,6.604,6.47,6.47,550000.0
2005-08-30 16:27:00,6.618,6.624,6.519,6.539,500000.0
2005-08-30 16:28:00,6.579,6.613,6.522,6.613,400000.0
2005-08-30 16:29:00,6.578,6.601,6.469,6.51,500000.0
2005-08-30 16:30:00,6.51,6.606,6.467,6.561,550000.0
2005-08-30 16:32:00,6.479,6.595,6.479,6.547,300000.0
2005-08-30 16:33:00,6.482,6.592,6.482,6.526,350000.0
2005-08-30 16:34:00,6.559,6.606,6.503,6.606,350000.0
2005-08-30 16:35:00,6.506,6.618,6.477,6.526,500000.0
2005-08-30 16:36:00,6.621,6.621,6.524,6.54,500000.0
2005-08-30 16:37:00,6.608,6.608,6.49,6.518,500000.0
2005-08-30 16:38:00,6.456,6.631,6.456,6.492,450000.0
2005-08-30 16:39:00,6.551,6.652,6.551,6.652,500000.0
2005-08-30 16:40:00,6.616,6.616,6.568,6.568,350000.0
2005-08-30 16:41:00,6.528,6.625,6.528,6.547,350000.0
2005-08-30 16:42:00,6.547,6.651,6.535,6.651,500000.0
2005-08-30 16:43:00,6.534,6.676,6.534,6.576,350000.0
2005-08-30 16:44:00,6.645,6.645,6.499,6.499,400000.0
2005-08-30 16:45:00,6.503,6.597,6.503,6.564,400000.0
2005-08-30 16:46:00,6.559,6.62,6.556,6.62,350000.0
2005-08-30 16:47:00,6.56,6.678,6.546,6.567,600000.0
2005-08-30 16:48:00,6.628,6.65,6.524,6.574,500000.0
2005-08-30 16:49:00,6.62,6.69,6.55,6.55,450000.0
2005-08-30 16:50:00,6.563,6.635,6.544,6.591,400000.0
2005-08-30 16:51:00,6.65,6.65,6.492,6.492,400000.0
2005-08-30 16:52:00,6.536,6.642,6.528,6.642,450000.0
2005-08-30 16:53:00,6.561,6.65,6.531,6.566,350000.0
2005-08-30 16:54:00,6.547,6.634,6.51,6.51,450000.0
2005-08-30 16:55:00,6.598,6.64,6.508,6.558,550000.0
2005-08-30 16:56:00,6.605,6.732,6.589,6.591,400000.0
2005-08-30 16:57:00,6.584,6.697,6.579,6.579,500000.0
2005-08-30 16:58:00,6.571,6.689,6.535,6.622,500000.0
2005-08-30 16:59:00,6.572,6.666,6.562,6.57,400000.0
2005-08-30 17:00:00,6.666,6.666,6.514,6.514,350000.0
2005-08-30 17:01:00,6.538,6.631,6.488,6.543,500000.0
2005-08-30 17:02:00,6.569,6.662,6.567,6.607,400000.0
2005-08-30 17:03:00,6.563,6.649,6.525,6.595,500000.0
2005-08-30 17:04:00,6.571,6.649,6.532,6.591,350000.0
2005-08-30 17:05:00,6.67,6.674,6.507,6.602,400000.0
2005-08-30 17:06:00,6.638,6.638,6.49,6.593,350000.0
2005-08-30 17:07:00,6.628,6.704,6.557,6.609,500000.0
2005-08-30 17:08:00,6.511,6.664,6.511,6.574,500000.0
2005-08-30 17:09:00,6.618,6.649,6.504,6.556,400000.0
2005-08-30 17:10:00,6.618,6.659,6.543,6.608,350000.0
2005-08-30 17:11:00,6.628,6.638,6.481,6.51,400000.0
2005-08-30 17:12:00,6.602,6.646,6.561,6.566,400000.0
2005-08-30 17:13:00,6.563,6.657,6.524,6.646,450000.0
2005-08-30 17:14:00,6.572,6.633,6.511,6.617,550000.0
2005-08-30 17:15:00,6.528,6.629,6.508,6.575,350000.0
2005-08-30 17:16:00,6.624,6.624,6.503,6.6,450000.0
2005-08-30 17:17:00,6.543,6.665,6.543,6.591,450000.0
2005-08-30 17:18:00,6.614,6.653,6.563,6.646,350000.0
2005-08-30 17:19:00,6.534,6.647,6.534,6.63,450000.0
2005-08-30 17:20:00,6.613,6.682,6.545,6.557,350000.0
2005-08-30 17:21:00,6.529,6.664,6.529,6.596,350000.0
2005-08-30 17:22:00,6.585,6.672,6.585,6.652,550000.0
2005-08-30 17:23:00,6.566,6.688,6.566,6.642,550000.0
2005-08-30 17:24:00,6.645,6.652,6.561,6.572,350000.0
2005-08-30 17:25:00,6.646,6.681,6.567,6.681,400000.0
2005-08-30 17:26:00,6.564,6.654,6.554,6.619,450000.0
2005-08-30 17:27:00,6.654,6.677,6.57,6.65,400000.0
2005-08-30 17:28:00,6.626,6.712,6.566,6.575,550000.0
2005-08-30 17:29:00,6.55,6.708,6.55,6.694,500000.0
2005-08-30 17:30:00,6.549,6.665,6.549,6.655,450000.0
2005-08-30 17:31:00,6.596,6.643,6.508,6.617,600000.0
2005-08-30 17:32:00,6.559,6.657,6.545,6.619,400000.0
2005-08-30 17:33:00,6.624,6.654,6.553,6.654,400000.0
2005-08-30 17:34:00,6.637,6.764,6.605,6.742,450000.0
2005-08-30 17:35:00,6.655,6.683,6.57,6.62,500000.0
2005-08-30 17:36:00,6.622,6.662,6.526,6.648,450000.0
2005-08-30 17:37:00,6.659,6.668,6.56,6.634,550000.0
2005-08-30 17:38:00,6.595,6.675,6.575,6.597,400000.0
2005-08-30 17:39:00,6.635,6.641,6.544,6.562,350000.0
2005-08-30 17:40:00,6.545,6.646,6.528,6.646,500000.0
2005-08-30 17:41:00,6.627,6.627,6.486,6.605,350000.0
2005-08-30 17:42:00,6.538,6.644,6.534,6.629,500000.0
2005-08-30 17:43:00,6.669,6.674,6.518,6.549,400000.0
2005-08-30 17:44:00,6.628,6.643,6.542,6.615,450000.0
2005-08-30 17:45:00,6.562,6.664,6.553,6.578,550000.0
2005-08-30 17:46:00,6.65,6.65,6.527,6.544,450000.0
2005-08-30 17:47:00,6.643,6.66,6.555,6.6,400000.0
2005-08-30 17:48:00,6.641,6.657,6.551,6.657,400000.0
2005-08-30 17:49:00,6.624,6.684,6.586,6.647,350000.0
2005-08-30 17:50:00,6.665,6.668,6.547,6.547,550000.0
2005-08-30 17:51:00,6.563,6.638,6.501,6.553,550000.0
2005-08-30 17:52:00,6.604,6.635,6.508,6.524,350000.0
2005-08-30 17:53:00,6.597,6.648,6.564,6.564,500000.0
2005-08-30 17:54:00,6.565,6.652,6.526,6.652,350000.0
2005-08-30 17:55:00,6.558,6.655,6.545,6.614,350000.0
2005-08-30 17:56:00,6.528,6.688,6.528,6.582,400000.0
2005-08-30 17:57:00,6.626,6.644,6.558,6.605,400000.0
2005-08-30 17:58:00,6.634,6.661,6.56,6.595,450000.0
2005-08-30 17:59:00,6.516,6.655,6.516,6.655,350000.0
2005-08-30 18:00:00,6.531,6.641,6.529,6.613,350000.0
2005-08-30 18:01:00,6.601,6.655,6.515,6.576,450000.0
2005-08-30 18:02:00,6.545,6.638,6.545,6.619,500000.0
2005-08-30 18:03:00,6.595,6.627,6.552,6.591,350000.0
2005-08-30 18:04:00,6.674,6.718,6.591,6.647,400000.0
2005-08-30 18:05:00,6.573,6.655,6.497,6.653,550000.0
2005-08-30 18:06:00,6.607,6.671,6.533,6.533,450000.0
2005-08-30 18:07:00,6.676,6.676,6.55,6.653,400000.0
2005-08-30 18:08:00,6.58,6.638,6.578,6.599,350000.0
2005-08-30 18:09:00,6.569,6.627,6.564,6.564,250000.0
2005-08-30 18:10:00,6.53,6.656,6.53,6.656,500000.0
2005-08-30 18:11:00,6.554,6.661,6.53,6.63,450000.0
2005-08-30 18:12:00,6.589,6.691,6.525,6.584,550000.0
2005-08-30 18:13:00,6.558,6.66,6.52,6.66,350000.0
2005-08-30 18:14:00,6.564,6.684,6.564,6.632,400000.0
2005-08-30 18:15:00,6.564,6.646,6.507,6.538,500000.0
2005-08-30 18:16:00,6.538,6.67,6.521,6.537,400000.0
2005-08-30 18:17:00,6.561,6.646,6.462,6.563,450000.0
2005-08-30 18:18:00,6.613,6.668,6.524,6.524,500000.0
2005-08-30 18:19:00,6.613,6.616,6.56,6.614,200000.0
2005-08-30 18:20:00,6.529,6.616,6.495,6.607,400000.0
2005-08-30 18:21:00,6.558,6.621,6.498,6.596,550000.0
2005-08-30 18:24:00,6.637,6.653,6.552,6.647,400000.0
2005-08-30 18:25:00,6.561,6.618,6.515,6.551,500000.0
2005-08-30 18:26:00,6.572,6.648,6.552,6.648,550000.0
2005-08-30 18:27:00,6.563,6.624,6.532,6.574,450000.0
2005-08-30 18:28:00,6.613,6.613,6.504,6.611,350000.0
2005-08-30 18:29:00,6.571,6.65,6.541,6.65,350000.0
2005-08-30 18:31:00,6.629,6.637,6.552,6.616,350000.0
2005-08-30 18:32:00,6.564,6.632,6.502,6.566,450000.0
2005-08-30 18:34:00,6.62,6.659,6.554,6.648,400000.0
2005-08-30 18:36:00,6.576,6.69,6.527,6.626,550000.0
2005-08-30 18:37:00,6.563,6.617,6.548,6.588,500000.0
2005-08-30 18:38:00,6.62,6.629,6.513,6.587,450000.0
2005-08-30 18:39:00,6.656,6.681,6.576,6.634,400000.0
2005-08-30 18:40:00,6.648,6.673,6.544,6.586,250000.0
2005-08-30 18:41:00,6.553,6.634,6.533,6.6,500000.0
2005-08-30 18:42:00,6.582,6.688,6.538,6.585,550000.0
2005-08-30 18:43:00,6.637,6.662,6.56,6.662,400000.0
2005-08-30 18:44:00,6.62,6.658,6.546,6.595,500000.0
2005-08-30 18:45:00,6.587,6.7,6.587,6.685,350000.0
2005-08-30 18:46:00,6.594,6.671,6.553,6.671,350000.0
2005-08-30 18:47:00,6.537,6.689,6.537,6.636,400000.0
2005-08-30 18:48:00,6.582,6.642,6.567,6.567,350000.0
2005-08-30 18:49:00,6.546,6.727,6.546,6.683,450000.0
2005-08-30 18:51:00,6.688,6.703,6.568,6.577,450000.0
2005-08-30 18:52:00,6.625,6.704,6.555,6.696,550000.0
2005-08-30 18:53:00,6.645,6.658,6.583,6.646,450000.0
2005-08-30 18:54:00,6.665,6.665,6.57,6.636,500000.0
2005-08-30 18:57:00,6.684,6.684,6.565,6.657,450000.0
2005-08-30 18:58:00,6.657,6.666,6.585,6.636,350000.0
2005-08-30 18:59:00,6.588,6.65,6.588,6.614,450000.0
2005-08-30 19:00:00,6.582,6.659,6.528,6.659,350000.0
2005-08-30 19:01:00,6.581,6.642,6.553,6.613,500000.0
2005-08-30 19:02:00,6.587,6.643,6.539,6.635,400000.0
2005-08-30 19:03:00,6.638,6.638,6.557,6.557,350000.0
2005-08-30 19:06:00,6.622,6.664,6.511,6.639,750000.0
2005-08-30 19:07:00,6.673,6.697,6.567,6.623,550000.0
2005-08-30 19:08:00,6.631,6.738,6.554,6.587,800000.0
2005-08-30 19:09:00,6.552,6.715,6.552,6.606,650000.0
2005-08-30 19:10:00,6.599,6.649,6.539,6.635,400000.0
2005-08-30 19:11:00,6.627,6.672,6.551,6.672,450000.0
2005-08-30 19:12:00,6.624,6.662,6.52,6.52,900000.0
2005-08-30 19:13:00,6.581,6.655,6.526,6.526,650000.0
2005-08-30 19:14:00,6.599,6.652,6.527,6.626,650000.0
2005-08-30 19:15:00,6.557,6.683,6.557,6.636,600000.0
2005-08-30 19:16:00,6.664,6.664,6.53,6.53,500000.0
2005-08-30 19:17:00,6.554,6.647,6.517,6.599,350000.0
2005-08-30 19:18:00,6.549,6.657,6.519,6.519,450000.0
2005-08-30 19:19:00,6.621,6.708,6.564,6.708,450000.0
2005-08-30 19:20:00,6.641,6.641,6.507,6.53,350000.0
2005-08-30 19:21:00,6.562,6.631,6.513,6.566,400000.0
2005-08-30 19:22:00,6.551,6.733,6.551,6.602,900000.0
2005-08-30 19:23:00,6.667,6.692,6.544,6.547,600000.0
2005-08-30 19:24:00,6.601,6.667,6.523,6.667,450000.0
2005-08-30 19:25:00,6.652,6.701,6.525,6.701,350000.0
2005-08-30 19:26:00,6.638,6.688,6.596,6.687,350000.0
2005-08-30 19:27:00,6.628,6.628,6.563,6.571,250000.0
2005-08-30 19:28:00,6.546,6.667,6.546,6.667,300000.0
2005-08-30 19:29:00,6.537,6.669,6.537,6.606,500000.0
2005-08-30 19:30:00,6.578,6.673,6.533,6.58,700000.0
2005-08-30 19:32:00,6.565,6.648,6.552,6.572,400000.0
2005-08-30 19:35:00,6.614,6.626,6.534,6.566,350000.0
2005-08-30 19:39:00,6.628,6.656,6.56,6.564,400000.0
2005-08-30 19:48:00,6.635,6.635,6.562,6.57,250000.0
2005-08-30 19:49:00,6.545,6.567,6.545,6.567,100000.0
2005-08-30 19:57:00,6.584,6.772,6.584,6.641,300000.0
2005-08-30 19:59:00,6.625,6.625,6.525,6.564,200000.0
2005-08-30 20:02:00,6.597,6.671,6.574,6.604,350000.0
2005-08-30 20:04:00,6.606,6.723,6.606,6.723,100000.0
2005-08-30 20:05:00,6.718,6.74,6.611,6.74,400000.0
2005-08-30 20:07:00,6.696,6.696,6.595,6.635,200000.0
2005-08-30 20:09:00,6.624,6.723,6.587,6.682,400000.0
2005-08-30 20:15:00,6.694,6.694,6.595,6.634,200000.0
2005-08-30 20:46:00,6.703,6.703,6.62,6.653,200000.0
2005-08-30 20:54:00,6.694,6.694,6.589,6.626,200000.0
2005-08-30 20:56:00,6.677,6.677,6.576,6.615,200000.0
2005-08-30 21:00:00,6.666,6.666,6.565,6.605,200000.0
2005-08-30 21:05:00,6.675,6.675,6.596,6.631,200000.0
2005-08-30 21:12:00,6.696,6.696,6.611,6.645,200000.0
2005-08-30 21:35:00,6.643,6.71,6.599,6.602,350000.0
2005-08-30 21:39:00,6.63,6.719,6.586,6.706,600000.0
2005-08-30 21:42:00,6.706,6.706,6.589,6.66,200000.0
2005-08-30 21:43:00,6.618,6.663,6.517,6.663,450000.0
2005-08-30 21:44:00,6.548,6.621,6.517,6.517,250000.0
2005-08-30 21:45:00,6.631,6.689,6.534,6.689,200000.0
2005-08-30 21:47:00,6.673,6.673,6.59,6.623,200000.0
2005-08-30 21:52:00,6.687,6.687,6.603,6.635,200000.0
2005-08-30 21:53:00,6.581,6.679,6.564,6.564,150000.0
2005-08-30 21:54:00,6.575,6.651,6.575,6.631,300000.0
2005-08-30 21:55:00,6.558,6.681,6.558,6.681,100000.0
2005-08-30 21:59:00,6.613,6.716,6.577,6.647,450000.0
2005-08-30 22:01:00,6.668,6.703,6.586,6.617,250000.0
2005-08-30 22:04:00,6.655,6.737,6.601,6.625,650000.0
2005-08-30 22:07:00,6.692,6.692,6.564,6.653,250000.0
2005-08-30 22:08:00,6.627,6.671,6.627,6.656,200000.0
2005-08-30 22:14:00,6.594,6.706,6.586,6.63,350000.0
2005-08-30 22:15:00,6.568,6.698,6.568,6.65,550000.0
2005-08-30 22:16:00,6.665,6.704,6.574,6.66,600000.0
2005-08-30 22:22:00,6.667,6.667,6.566,6.605,200000.0
2005-08-30 22:24:00,6.555,6.705,6.555,6.607,600000.0
2005-08-30 22:25:00,6.704,6.704,6.591,6.591,250000.0
2005-08-30 22:26:00,6.643,6.707,6.622,6.682,400000.0
2005-08-30 22:28:00,6.671,6.703,6.654,6.671,250000.0
2005-08-30 22:29:00,6.666,6.684,6.603,6.684,450000.0
2005-08-30 22:34:00,6.705,6.705,6.626,6.661,200000.0
2005-08-30 22:35:00,6.678,6.678,6.664,6.664,100000.0
2005-08-30 22:41:00,6.683,6.683,6.579,6.616,200000.0
2005-08-30 22:43:00,6.629,6.629,6.629,6.629,50000.0
2005-08-30 22:45:00,6.565,6.681,6.565,6.622,450000.0
2005-08-30 22:46:00,6.637,6.637,6.603,6.603,200000.0
2005-08-30 22:47:00,6.585,6.675,6.569,6.667,350000.0
2005-08-30 22:48:00,6.682,6.709,6.603,6.709,200000.0
2005-08-30 22:49:00,6.687,6.703,6.602,6.602,400000.0
2005-08-30 22:56:00,6.674,6.701,6.615,6.649,300000.0
2005-08-30 22:58:00,6.62,6.702,6.597,6.627,250000.0
2005-08-30 22:59:00,6.651,6.716,6.62,6.668,300000.0
2005-08-30 23:04:00,6.704,6.704,6.546,6.633,500000.0
2005-08-30 23:05:00,6.589,6.689,6.589,6.609,350000.0
2005-08-30 23:21:00,6.657,6.705,6.558,6.667,350000.0
2005-08-30 23:22:00,6.62,6.694,6.59,6.69,400000.0
2005-08-30 23:23:00,6.698,6.722,6.62,6.659,450000.0
2005-08-30 23:29:00,6.695,6.695,6.611,6.643,200000.0
2005-08-30 23:30:00,6.688,6.688,6.601,6.601,150000.0
2005-08-30 23:31:00,6.613,6.683,6.613,6.661,300000.0
2005-08-30 23:34:00,6.658,6.74,6.606,6.61,450000.0
2005-08-30 23:35:00,6.718,6.718,6.718,6.718,100000.0
2005-08-30 23:41:00,6.727,6.727,6.667,6.678,300000.0
2005-08-30 23:45:00,6.706,6.706,6.622,6.655,200000.0
2005-08-30 23:50:00,6.694,6.694,6.594,6.633,200000.0
2005-08-30 23:57:00,6.706,6.706,6.621,6.655,200000.0
2005-08-31 00:00:00,6.73,6.85,6.67,6.82,250000.0
2005-08-31 00:02:00,6.687,6.713,6.667,6.7,250000.0
2005-08-31 00:05:00,6.705,6.705,6.6,6.637,200000.0
2005-08-31 00:20:00,6.68,6.68,6.575,6.615,200000.0
2005-08-31 00:26:00,6.685,6.685,6.602,6.634,200000.0
2005-08-31 00:36:00,6.628,6.692,6.599,6.599,350000.0
2005-08-31 00:51:00,6.674,6.674,6.575,6.614,200000.0
2005-08-31 01:05:00,6.615,6.691,6.59,6.61,500000.0
2005-08-31 01:13:00,6.704,6.704,6.586,6.597,400000.0
2005-08-31 01:24:00,6.675,6.675,6.591,6.624,200000.0
2005-08-31 02:00:00,6.665,6.677,6.566,6.608,450000.0
2005-08-31 02:03:00,6.567,6.699,6.567,6.587,300000.0
2005-08-31 02:04:00,6.602,6.697,6.602,6.697,100000.0
2005-08-31 02:05:00,6.661,6.707,6.559,6.707,200000.0
2005-08-31 02:08:00,6.679,6.686,6.594,6.686,450000.0
2005-08-31 02:09:00,6.611,6.674,6.562,6.562,150000.0
2005-08-31 02:10:00,6.649,6.681,6.524,6.656,500000.0
2005-08-31 02:12:00,6.667,6.667,6.588,6.638,250000.0
2005-08-31 02:13:00,6.593,6.639,6.578,6.639,250000.0
2005-08-31 02:14:00,6.621,6.698,6.59,6.676,550000.0
2005-08-31 02:17:00,6.648,6.673,6.577,6.673,150000.0
2005-08-31 02:19:00,6.672,6.768,6.599,6.62,750000.0
2005-08-31 02:20:00,6.592,6.742,6.592,6.631,550000.0
2005-08-31 02:21:00,6.567,6.71,6.567,6.669,400000.0
2005-08-31 02:22:00,6.581,6.685,6.546,6.644,350000.0
2005-08-31 02:24:00,6.657,6.695,6.601,6.69,700000.0
2005-08-31 02:26:00,6.588,6.717,6.588,6.666,400000.0
2005-08-31 02:28:00,6.575,6.725,6.575,6.6,600000.0
2005-08-31 02:29:00,6.689,6.714,6.621,6.621,250000.0
2005-08-31 02:30:00,6.589,6.699,6.589,6.699,250000.0
2005-08-31 02:31:00,6.652,6.699,6.588,6.698,600000.0
2005-08-31 02:32:00,6.624,6.644,6.58,6.598,300000.0
2005-08-31 02:34:00,6.667,6.667,6.588,6.623,200000.0
2005-08-31 02:36:00,6.664,6.664,6.594,6.594,100000.0
2005-08-31 02:37:00,6.603,6.672,6.599,6.663,250000.0
2005-08-31 02:39:00,6.579,6.71,6.579,6.613,700000.0
2005-08-31 02:40:00,6.61,6.688,6.533,6.656,450000.0
2005-08-31 02:42:00,6.69,6.69,6.611,6.643,200000.0
2005-08-31 02:46:00,6.681,6.681,6.571,6.608,250000.0
2005-08-31 02:50:00,6.676,6.676,6.597,6.632,200000.0
2005-08-31 02:52:00,6.682,6.693,6.604,6.604,450000.0
2005-08-31 02:53:00,6.592,6.734,6.592,6.696,500000.0
2005-08-31 02:55:00,6.626,6.708,6.626,6.667,350000.0
2005-08-31 02:56:00,6.583,6.671,6.545,6.632,450000.0
2005-08-31 02:58:00,6.596,6.596,6.588,6.588,100000.0
2005-08-31 02:59:00,6.662,6.664,6.556,6.645,400000.0
2005-08-31 03:01:00,6.676,6.676,6.592,6.624,200000.0
2005-08-31 03:04:00,6.63,6.69,6.589,6.681,550000.0
2005-08-31 03:05:00,6.634,6.693,6.548,6.643,500000.0
2005-08-31 03:07:00,6.681,6.691,6.602,6.635,250000.0
2005-08-31 03:08:00,6.664,6.672,6.571,6.571,200000.0
2005-08-31 03:09:00,6.641,6.697,6.61,6.679,350000.0
2005-08-31 03:10:00,6.705,6.705,6.559,6.655,300000.0
2005-08-31 03:13:00,6.607,6.699,6.575,6.66,550000.0
2005-08-31 03:14:00,6.614,6.684,6.612,6.628,350000.0
2005-08-31 03:15:00,6.682,6.739,6.592,6.716,800000.0
2005-08-31 03:17:00,6.608,6.685,6.595,6.609,250000.0
2005-08-31 03:18:00,6.676,6.676,6.597,6.62,200000.0
2005-08-31 03:19:00,6.661,6.713,6.595,6.595,500000.0
2005-08-31 03:21:00,6.675,6.675,6.583,6.619,200000.0
2005-08-31 03:23:00,6.663,6.663,6.564,6.603,200000.0
2005-08-31 03:27:00,6.579,6.673,6.579,6.673,400000.0
2005-08-31 03:29:00,6.626,6.658,6.579,6.623,500000.0
2005-08-31 03:30:00,6.728,6.772,6.666,6.666,350000.0
2005-08-31 03:32:00,6.736,6.741,6.683,6.741,150000.0
2005-08-31 03:33:00,6.725,6.725,6.58,6.628,350000.0
2005-08-31 03:34:00,6.578,6.704,6.578,6.669,550000.0
2005-08-31 03:37:00,6.618,6.702,6.599,6.674,650000.0
2005-08-31 03:39:00,6.669,6.669,6.662,6.662,100000.0
2005-08-31 03:40:00,6.654,6.697,6.61,6.697,250000.0
2005-08-31 03:41:00,6.549,6.657,6.549,6.657,250000.0
2005-08-31 03:44:00,6.675,6.675,6.583,6.619,200000.0
2005-08-31 03:46:00,6.599,6.701,6.595,6.67,450000.0
2005-08-31 03:48:00,6.693,6.693,6.588,6.588,150000.0
2005-08-31 03:51:00,6.597,6.65,6.573,6.618,250000.0
2005-08-31 03:52:00,6.626,6.717,6.626,6.717,300000.0
2005-08-31 03:53:00,6.637,6.669,6.588,6.588,200000.0
2005-08-31 03:54:00,6.634,6.724,6.634,6.72,300000.0
2005-08-31 03:57:00,6.597,6.711,6.597,6.711,150000.0
2005-08-31 03:58:00,6.667,6.702,6.588,6.664,750000.0
2005-08-31 03:59:00,6.712,6.718,6.675,6.675,150000.0
2005-08-31 04:00:00,6.62,6.703,6.62,6.703,400000.0
2005-08-31 04:01:00,6.63,6.71,6.593,6.71,350000.0
2005-08-31 04:02:00,6.654,6.683,6.593,6.68,300000.0
2005-08-31 04:06:00,6.584,6.681,6.573,6.617,400000.0
2005-08-31 04:09:00,6.688,6.688,6.603,6.635,250000.0
2005-08-31 04:16:00,6.677,6.677,6.576,6.615,200000.0
2005-08-31 04:24:00,6.663,6.698,6.535,6.634,550000.0
2005-08-31 04:26:00,6.58,6.727,6.58,6.623,400000.0
2005-08-31 04:28:00,6.678,6.678,6.678,6.678,50000.0
2005-08-31 04:29:00,6.664,6.678,6.601,6.601,200000.0
2005-08-31 04:33:00,6.597,6.663,6.575,6.615,300000.0
2005-08-31 04:35:00,6.675,6.675,6.583,6.619,200000.0
2005-08-31 04:36:00,6.667,6.714,6.597,6.691,400000.0
2005-08-31 04:41:00,6.687,6.687,6.602,6.635,200000.0
2005-08-31 04:44:00,6.627,6.705,6.62,6.67,300000.0
2005-08-31 04:47:00,6.663,6.663,6.563,6.603,200000.0
2005-08-31 04:51:00,6.566,6.661,6.566,6.661,100000.0
2005-08-31 04:56:00,6.594,6.677,6.594,6.677,300000.0
2005-08-31 04:57:00,6.696,6.696,6.665,6.665,100000.0
2005-08-31 04:59:00,6.671,6.711,6.575,6.59,700000.0
2005-08-31 05:02:00,6.666,6.666,6.566,6.605,200000.0
2005-08-31 05:05:00,6.668,6.682,6.583,6.62,250000.0
2005-08-31 05:08:00,6.575,6.681,6.563,6.666,600000.0
2005-08-31 05:11:00,6.686,6.686,6.602,6.634,200000.0
2005-08-31 05:13:00,6.694,6.694,6.61,6.643,200000.0
2005-08-31 05:19:00,6.705,6.705,6.627,6.661,200000.0
2005-08-31 05:23:00,6.703,6.703,6.603,6.643,200000.0
2005-08-31 05:26:00,6.693,6.693,6.593,6.633,200000.0
2005-08-31 05:30:00,6.699,6.714,6.663,6.714,150000.0
2005-08-31 05:39:00,6.703,6.703,6.571,6.639,450000.0
2005-08-31 05:40:00,6.643,6.674,6.643,6.674,100000.0
2005-08-31 05:42:00,6.634,6.652,6.615,6.615,150000.0
2005-08-31 05:44:00,6.718,6.726,6.628,6.726,200000.0
2005-08-31 05:47:00,6.656,6.674,6.581,6.617,300000.0
2005-08-31 05:48:00,6.639,6.734,6.601,6.659,350000.0
2005-08-31 05:50:00,6.676,6.676,6.597,6.597,100000.0
2005-08-31 05:53:00,6.588,6.641,6.588,6.641,100000.0
2005-08-31 05:54:00,6.628,6.664,6.62,6.637,300000.0
2005-08-31 06:00:00,6.657,6.714,6.657,6.657,150000.0
2005-08-31 06:03:00,6.679,6.681,6.588,6.588,150000.0
2005-08-31 06:04:00,6.662,6.715,6.567,6.622,400000.0
2005-08-31 06:08:00,6.684,6.706,6.581,6.686,400000.0
2005-08-31 06:13:00,6.671,6.684,6.614,6.644,350000.0
2005-08-31 06:14:00,6.609,6.682,6.609,6.67,400000.0
2005-08-31 06:17:00,6.679,6.679,6.579,6.616,250000.0
2005-08-31 06:18:00,6.615,6.698,6.608,6.608,450000.0
2005-08-31 06:22:00,6.667,6.675,6.583,6.65,400000.0
2005-08-31 06:23:00,6.664,6.678,6.545,6.634,400000.0
2005-08-31 06:24:00,6.678,6.701,6.578,6.626,800000.0
2005-08-31 06:26:00,6.651,6.651,6.544,6.544,400000.0
2005-08-31 06:27:00,6.681,6.681,6.638,6.68,150000.0
2005-08-31 06:29:00,6.686,6.709,6.608,6.655,300000.0
2005-08-31 06:30:00,6.581,6.684,6.576,6.684,300000.0
2005-08-31 06:31:00,6.678,6.678,6.58,6.602,400000.0
2005-08-31 06:32:00,6.64,6.729,6.598,6.729,300000.0
2005-08-31 06:37:00,6.726,6.733,6.552,6.708,550000.0
2005-08-31 06:38:00,6.676,6.676,6.536,6.672,500000.0
2005-08-31 06:39:00,6.706,6.749,6.607,6.679,500000.0
2005-08-31 06:41:00,6.765,6.765,6.7,6.71,300000.0
2005-08-31 06:42:00,6.719,6.719,6.671,6.711,300000.0
2005-08-31 06:46:00,6.708,6.727,6.58,6.58,350000.0
2005-08-31 06:48:00,6.644,6.682,6.56,6.682,600000.0
2005-08-31 06:50:00,6.619,6.667,6.571,6.622,350000.0
2005-08-31 06:51:00,6.661,6.692,6.572,6.659,650000.0
2005-08-31 06:53:00,6.622,6.703,6.605,6.605,300000.0
2005-08-31 06:58:00,6.653,6.653,6.553,6.593,200000.0
2005-08-31 07:00:00,6.632,6.664,6.57,6.606,300000.0
2005-08-31 07:01:00,6.61,6.668,6.61,6.625,200000.0
2005-08-31 07:02:00,6.604,6.726,6.572,6.67,550000.0
2005-08-31 07:04:00,6.668,6.703,6.578,6.703,400000.0
2005-08-31 07:05:00,6.588,6.712,6.588,6.62,500000.0
2005-08-31 07:06:00,6.667,6.705,6.565,6.657,650000.0
2005-08-31 07:09:00,6.626,6.712,6.614,6.7,450000.0
2005-08-31 07:12:00,6.655,6.696,6.587,6.696,250000.0
2005-08-31 07:13:00,6.635,6.687,6.6,6.6,200000.0
2005-08-31 07:19:00,6.628,6.717,6.628,6.717,100000.0
2005-08-31 07:21:00,6.698,6.725,6.698,6.725,100000.0
2005-08-31 07:22:00,6.714,6.714,6.706,6.706,100000.0
2005-08-31 07:23:00,6.734,6.754,6.734,6.751,150000.0
2005-08-31 07:25:00,6.742,6.742,6.677,6.71,200000.0
2005-08-31 07:26:00,6.667,6.667,6.625,6.625,100000.0
2005-08-31 07:28:00,6.574,6.66,6.574,6.66,100000.0
2005-08-31 07:30:00,6.666,6.69,6.58,6.69,450000.0
2005-08-31 07:31:00,6.655,6.697,6.579,6.662,350000.0
2005-08-31 07:32:00,6.634,6.726,6.631,6.671,500000.0
2005-08-31 07:34:00,6.742,6.742,6.629,6.679,350000.0
2005-08-31 07:37:00,6.547,6.673,6.547,6.652,450000.0
2005-08-31 07:38:00,6.676,6.676,6.571,6.64,400000.0
2005-08-31 07:41:00,6.711,6.73,6.592,6.592,250000.0
2005-08-31 07:42:00,6.693,6.693,6.587,6.587,100000.0
2005-08-31 07:43:00,6.581,6.673,6.554,6.673,450000.0
2005-08-31 07:45:00,6.627,6.693,6.606,6.678,400000.0
2005-08-31 07:46:00,6.669,6.669,6.587,6.664,300000.0
2005-08-31 07:47:00,6.661,6.667,6.582,6.667,150000.0
2005-08-31 07:49:00,6.682,6.682,6.511,6.626,500000.0
2005-08-31 07:50:00,6.675,6.695,6.575,6.695,250000.0
2005-08-31 07:51:00,6.668,6.738,6.619,6.667,850000.0
2005-08-31 07:52:00,6.718,6.718,6.607,6.663,450000.0
2005-08-31 07:54:00,6.653,6.653,6.542,6.605,350000.0
2005-08-31 07:56:00,6.624,6.624,6.567,6.567,100000.0
2005-08-31 07:59:00,6.615,6.615,6.605,6.605,100000.0
2005-08-31 08:02:00,6.582,6.684,6.566,6.613,750000.0
2005-08-31 08:04:00,6.597,6.683,6.561,6.561,350000.0
2005-08-31 08:06:00,6.587,6.641,6.552,6.594,400000.0
2005-08-31 08:07:00,6.684,6.685,6.572,6.685,500000.0
2005-08-31 08:08:00,6.594,6.682,6.539,6.57,650000.0
2005-08-31 08:09:00,6.598,6.656,6.551,6.589,500000.0
2005-08-31 08:10:00,6.672,6.685,6.569,6.586,550000.0
2005-08-31 08:11:00,6.663,6.67,6.562,6.646,300000.0
2005-08-31 08:14:00,6.58,6.719,6.57,6.648,400000.0
2005-08-31 08:15:00,6.606,6.686,6.57,6.686,400000.0
2005-08-31 08:16:00,6.609,6.687,6.594,6.638,500000.0
2005-08-31 08:17:00,6.588,6.688,6.588,6.665,650000.0
2005-08-31 08:18:00,6.654,6.677,6.553,6.641,550000.0
2005-08-31 08:19:00,6.588,6.685,6.58,6.616,350000.0
2005-08-31 08:20:00,6.704,6.704,6.565,6.651,550000.0
2005-08-31 08:21:00,6.592,6.692,6.564,6.611,550000.0
2005-08-31 08:22:00,6.557,6.682,6.557,6.587,350000.0
2005-08-31 08:23:00,6.593,6.698,6.593,6.691,300000.0
2005-08-31 08:24:00,6.702,6.724,6.646,6.646,250000.0
2005-08-31 08:26:00,6.713,6.713,6.565,6.669,500000.0
2005-08-31 08:27:00,6.606,6.672,6.606,6.672,250000.0
2005-08-31 08:28:00,6.689,6.711,6.608,6.677,450000.0
2005-08-31 08:29:00,6.605,6.68,6.591,6.673,400000.0
2005-08-31 08:30:00,6.662,6.683,6.591,6.645,400000.0
2005-08-31 08:31:00,6.593,6.654,6.586,6.608,400000.0
2005-08-31 08:33:00,6.662,6.697,6.562,6.661,400000.0
2005-08-31 08:34:00,6.653,6.694,6.569,6.603,550000.0
2005-08-31 08:35:00,6.586,6.667,6.586,6.667,100000.0
2005-08-31 08:36:00,6.665,6.681,6.566,6.601,500000.0
2005-08-31 08:38:00,6.666,6.705,6.564,6.591,650000.0
2005-08-31 08:42:00,6.719,6.719,6.634,6.684,450000.0
2005-08-31 08:43:00,6.718,6.718,6.629,6.629,100000.0
2005-08-31 08:44:00,6.636,6.697,6.616,6.697,350000.0
2005-08-31 08:46:00,6.715,6.731,6.605,6.691,500000.0
2005-08-31 08:47:00,6.691,6.693,6.565,6.626,550000.0
2005-08-31 08:48:00,6.58,6.648,6.58,6.619,450000.0
2005-08-31 08:57:00,6.663,6.699,6.586,6.658,550000.0
2005-08-31 09:00:00,6.646,6.749,6.626,6.628,550000.0
2005-08-31 09:02:00,6.638,6.748,6.638,6.652,550000.0
2005-08-31 09:05:00,6.644,6.673,6.554,6.669,400000.0
2005-08-31 09:06:00,6.655,6.705,6.593,6.638,350000.0
2005-08-31 09:07:00,6.557,6.671,6.557,6.671,400000.0
2005-08-31 09:09:00,6.622,6.757,6.611,6.611,450000.0
2005-08-31 09:11:00,6.682,6.684,6.599,6.618,550000.0
2005-08-31 09:15:00,6.631,6.694,6.602,6.66,350000.0
2005-08-31 09:16:00,6.594,6.685,6.556,6.586,350000.0
2005-08-31 09:18:00,6.662,6.71,6.589,6.662,400000.0
2005-08-31 09:19:00,6.699,6.702,6.6,6.7,450000.0
2005-08-31 09:23:00,6.59,6.706,6.558,6.667,450000.0
2005-08-31 09:26:00,6.674,6.674,6.591,6.624,200000.0
2005-08-31 09:29:00,6.6,6.716,6.6,6.689,300000.0
2005-08-31 09:33:00,6.671,6.704,6.574,6.702,450000.0
2005-08-31 09:34:00,6.652,6.691,6.564,6.675,300000.0
2005-08-31 09:35:00,6.595,6.689,6.595,6.689,350000.0
2005-08-31 09:36:00,6.633,6.764,6.61,6.627,500000.0
2005-08-31 09:37:00,6.693,6.705,6.564,6.668,400000.0
2005-08-31 09:38:00,6.636,6.723,6.603,6.71,450000.0
2005-08-31 09:39:00,6.736,6.798,6.628,6.734,500000.0
2005-08-31 09:40:00,6.605,6.674,6.542,6.569,550000.0
2005-08-31 09:41:00,6.651,6.71,6.595,6.595,350000.0
2005-08-31 09:43:00,6.705,6.705,6.599,6.684,350000.0
2005-08-31 09:44:00,6.627,6.735,6.609,6.649,400000.0
2005-08-31 09:45:00,6.617,6.697,6.584,6.695,250000.0
2005-08-31 09:47:00,6.618,6.711,6.616,6.703,300000.0
2005-08-31 09:49:00,6.678,6.72,6.593,6.642,350000.0
2005-08-31 09:51:00,6.691,6.691,6.583,6.601,350000.0
2005-08-31 09:53:00,6.563,6.671,6.563,6.564,400000.0
2005-08-31 09:55:00,6.673,6.726,6.604,6.63,400000.0
2005-08-31 09:57:00,6.629,6.726,6.613,6.687,500000.0
2005-08-31 09:59:00,6.602,6.69,6.533,6.69,450000.0
2005-08-31 10:00:00,6.681,6.681,6.56,6.663,550000.0
2005-08-31 10:02:00,6.58,6.737,6.58,6.672,350000.0
2005-08-31 10:07:00,6.646,6.693,6.576,6.603,400000.0
2005-08-31 10:08:00,6.572,6.713,6.56,6.693,400000.0
2005-08-31 10:12:00,6.679,6.679,6.557,6.635,350000.0
2005-08-31 10:13:00,6.611,6.662,6.537,6.571,500000.0
2005-08-31 10:14:00,6.584,6.696,6.564,6.586,350000.0
2005-08-31 10:17:00,6.641,6.673,6.578,6.591,400000.0
2005-08-31 10:19:00,6.625,6.725,6.573,6.681,400000.0
2005-08-31 10:20:00,6.664,6.678,6.599,6.599,550000.0
2005-08-31 10:22:00,6.567,6.698,6.567,6.621,400000.0
2005-08-31 10:24:00,6.698,6.705,6.557,6.696,900000.0
2005-08-31 10:28:00,6.702,6.702,6.6,6.622,350000.0
2005-08-31 10:30:00,6.624,6.689,6.565,6.618,400000.0
2005-08-31 10:31:00,6.556,6.67,6.555,6.629,350000.0
2005-08-31 10:33:00,6.679,6.711,6.588,6.711,400000.0
2005-08-31 10:34:00,6.712,6.714,6.577,6.669,500000.0
2005-08-31 10:37:00,6.696,6.696,6.555,6.603,400000.0
2005-08-31 10:38:00,6.566,6.721,6.566,6.685,400000.0
2005-08-31 10:39:00,6.7,6.741,6.597,6.597,650000.0
2005-08-31 10:43:00,6.667,6.713,6.578,6.596,400000.0
2005-08-31 10:44:00,6.665,6.723,6.573,6.69,900000.0
2005-08-31 10:45:00,6.686,6.723,6.589,6.663,350000.0
2005-08-31 10:46:00,6.668,6.713,6.601,6.713,400000.0
2005-08-31 10:47:00,6.677,6.72,6.58,6.58,350000.0
2005-08-31 10:48:00,6.632,6.721,6.576,6.712,450000.0
2005-08-31 10:49:00,6.713,6.713,6.569,6.582,600000.0
2005-08-31 10:50:00,6.671,6.72,6.588,6.588,800000.0
2005-08-31 10:51:00,6.676,6.713,6.578,6.696,550000.0
2005-08-31 10:52:00,6.652,6.687,6.52,6.659,950000.0
2005-08-31 10:53:00,6.629,6.714,6.578,6.627,500000.0
2005-08-31 10:54:00,6.67,6.672,6.554,6.667,400000.0
2005-08-31 10:56:00,6.649,6.713,6.571,6.704,400000.0
2005-08-31 10:57:00,6.66,6.695,6.533,6.657,450000.0
2005-08-31 10:58:00,6.593,6.697,6.551,6.648,350000.0
2005-08-31 10:59:00,6.706,6.725,6.56,6.56,450000.0
2005-08-31 11:00:00,6.628,6.714,6.577,6.608,350000.0
2005-08-31 11:02:00,6.705,6.705,6.556,6.623,400000.0
2005-08-31 11:03:00,6.616,6.702,6.555,6.61,550000.0
2005-08-31 11:04:00,6.701,6.701,6.595,6.697,400000.0
2005-08-31 11:05:00,6.568,6.704,6.568,6.594,550000.0
2005-08-31 11:07:00,6.661,6.693,6.603,6.692,450000.0
2005-08-31 11:08:00,6.627,6.771,6.627,6.721,350000.0
2005-08-31 11:09:00,6.694,6.694,6.591,6.683,500000.0
2005-08-31 11:10:00,6.57,6.721,6.57,6.641,400000.0
2005-08-31 11:11:00,6.679,6.7,6.571,6.672,350000.0
2005-08-31 11:13:00,6.676,6.722,6.598,6.722,500000.0
2005-08-31 11:14:00,6.631,6.726,6.606,6.712,400000.0
2005-08-31 11:16:00,6.622,6.691,6.597,6.691,500000.0
2005-08-31 11:17:00,6.716,6.716,6.604,6.716,350000.0
2005-08-31 11:18:00,6.637,6.702,6.637,6.657,350000.0
2005-08-31 11:19:00,6.585,6.704,6.529,6.704,550000.0
2005-08-31 11:20:00,6.678,6.713,6.6,6.639,400000.0
2005-08-31 11:21:00,6.695,6.695,6.543,6.655,450000.0
2005-08-31 11:26:00,6.684,6.718,6.588,6.714,400000.0
2005-08-31 11:27:00,6.617,6.75,6.617,6.72,500000.0
2005-08-31 11:28:00,6.581,6.661,6.55,6.656,350000.0
2005-08-31 11:30:00,6.708,6.729,6.597,6.597,500000.0
2005-08-31 11:34:00,6.679,6.679,6.608,6.668,250000.0
2005-08-31 11:35:00,6.672,6.706,6.567,6.641,450000.0
2005-08-31 11:36:00,6.609,6.702,6.559,6.62,550000.0
2005-08-31 11:41:00,6.583,6.673,6.583,6.624,350000.0
2005-08-31 11:42:00,6.581,6.681,6.581,6.676,350000.0
2005-08-31 11:43:00,6.704,6.706,6.604,6.706,350000.0
2005-08-31 11:45:00,6.603,6.678,6.585,6.674,550000.0
2005-08-31 11:46:00,6.669,6.709,6.586,6.611,400000.0
2005-08-31 11:47:00,6.656,6.703,6.557,6.665,500000.0
2005-08-31 11:48:00,6.654,6.687,6.593,6.684,400000.0
2005-08-31 11:50:00,6.646,6.704,6.578,6.704,350000.0
2005-08-31 11:51:00,6.57,6.69,6.57,6.674,450000.0
2005-08-31 11:52:00,6.645,6.76,6.622,6.729,450000.0
2005-08-31 11:53:00,6.588,6.712,6.588,6.623,400000.0
2005-08-31 11:58:00,6.618,6.723,6.594,6.723,350000.0
2005-08-31 11:59:00,6.668,6.692,6.574,6.636,450000.0
2005-08-31 12:01:00,6.722,6.748,6.639,6.648,500000.0
2005-08-31 12:04:00,6.657,6.719,6.607,6.607,350000.0
2005-08-31 12:05:00,6.677,6.705,6.571,6.619,350000.0
2005-08-31 12:06:00,6.692,6.721,6.647,6.721,350000.0
2005-08-31 12:08:00,6.718,6.725,6.609,6.725,450000.0
2005-08-31 12:09:00,6.605,6.7,6.602,6.632,350000.0
2005-08-31 12:20:00,6.628,6.703,6.56,6.615,500000.0
2005-08-31 12:21:00,6.663,6.697,6.58,6.66,500000.0
2005-08-31 12:22:00,6.699,6.7,6.601,6.673,400000.0
2005-08-31 12:24:00,6.709,6.709,6.601,6.678,600000.0
2005-08-31 12:26:00,6.693,6.714,6.589,6.639,450000.0
2005-08-31 12:29:00,6.684,6.724,6.578,6.588,500000.0
2005-08-31 12:31:00,6.689,6.697,6.633,6.685,350000.0
2005-08-31 12:34:00,6.587,6.703,6.58,6.58,450000.0
2005-08-31 12:36:00,6.726,6.726,6.583,6.682,350000.0
2005-08-31 12:37:00,6.721,6.723,6.627,6.627,500000.0
2005-08-31 12:38:00,6.691,6.719,6.591,6.658,450000.0
2005-08-31 12:40:00,6.668,6.73,6.615,6.66,450000.0
2005-08-31 12:44:00,6.7,6.761,6.635,6.645,450000.0
2005-08-31 12:45:00,6.684,6.726,6.609,6.637,400000.0
2005-08-31 12:46:00,6.581,6.686,6.563,6.563,500000.0
2005-08-31 12:47:00,6.617,6.705,6.562,6.625,350000.0
2005-08-31 12:48:00,6.6,6.705,6.58,6.684,550000.0
2005-08-31 12:50:00,6.629,6.66,6.573,6.573,400000.0
2005-08-31 12:51:00,6.558,6.686,6.527,6.686,500000.0
2005-08-31 12:52:00,6.629,6.729,6.614,6.677,500000.0
2005-08-31 12:54:00,6.683,6.707,6.599,6.643,450000.0
2005-08-31 12:55:00,6.637,6.695,6.597,6.695,450000.0
2005-08-31 12:56:00,6.659,6.702,6.573,6.59,450000.0
2005-08-31 12:57:00,6.661,6.717,6.58,6.58,400000.0
2005-08-31 12:58:00,6.622,6.709,6.584,6.587,400000.0
2005-08-31 12:59:00,6.625,6.659,6.553,6.659,450000.0
2005-08-31 13:00:00,6.688,6.749,6.606,6.657,500000.0
2005-08-31 13:03:00,6.66,6.725,6.596,6.596,450000.0
2005-08-31 13:04:00,6.645,6.702,6.561,6.561,450000.0
2005-08-31 13:05:00,6.542,6.651,6.542,6.651,400000.0
2005-08-31 13:09:00,6.682,6.682,6.522,6.547,450000.0
2005-08-31 13:10:00,6.637,6.724,6.57,6.594,500000.0
2005-08-31 13:11:00,6.584,6.675,6.584,6.655,400000.0
2005-08-31 13:13:00,6.699,6.699,6.558,6.663,450000.0
2005-08-31 13:16:00,6.671,6.671,6.571,6.663,350000.0
2005-08-31 13:20:00,6.6,6.669,6.572,6.627,500000.0
2005-08-31 13:21:00,6.559,6.666,6.552,6.555,350000.0
2005-08-31 13:22:00,6.592,6.698,6.584,6.608,400000.0
2005-08-31 13:27:00,6.604,6.69,6.604,6.668,500000.0
2005-08-31 13:30:00,6.701,6.701,6.566,6.585,450000.0
2005-08-31 13:31:00,6.558,6.653,6.558,6.653,450000.0
2005-08-31 13:32:00,6.613,6.693,6.561,6.561,500000.0
2005-08-31 13:33:00,6.608,6.668,6.575,6.609,350000.0
2005-08-31 13:34:00,6.546,6.691,6.546,6.566,350000.0
2005-08-31 13:35:00,6.634,6.7,6.57,6.57,400000.0
2005-08-31 13:36:00,6.64,6.735,6.579,6.655,450000.0
2005-08-31 13:37:00,6.568,6.654,6.568,6.639,350000.0
2005-08-31 13:39:00,6.641,6.696,6.576,6.649,500000.0
2005-08-31 13:40:00,6.66,6.727,6.605,6.727,350000.0
2005-08-31 13:41:00,6.648,6.757,6.648,6.752,400000.0
2005-08-31 13:42:00,6.71,6.71,6.566,6.642,350000.0
2005-08-31 13:43:00,6.668,6.692,6.561,6.663,500000.0
2005-08-31 13:44:00,6.59,6.69,6.571,6.608,350000.0
2005-08-31 13:45:00,6.565,6.665,6.524,6.649,400000.0
2005-08-31 13:46:00,6.604,6.681,6.571,6.622,450000.0
2005-08-31 13:47:00,6.634,6.694,6.558,6.656,500000.0
2005-08-31 13:48:00,6.644,6.665,6.546,6.624,400000.0
2005-08-31 13:54:00,6.622,6.686,6.574,6.675,400000.0
2005-08-31 13:55:00,6.634,6.68,6.612,6.646,350000.0
2005-08-31 13:56:00,6.666,6.671,6.539,6.539,400000.0
2005-08-31 13:57:00,6.647,6.721,6.605,6.605,400000.0
2005-08-31 13:58:00,6.607,6.715,6.607,6.715,350000.0
2005-08-31 13:59:00,6.669,6.676,6.612,6.638,250000.0
2005-08-31 14:00:00,6.678,6.678,6.571,6.624,350000.0
2005-08-31 14:01:00,6.657,6.7,6.603,6.696,400000.0
2005-08-31 14:02:00,6.689,6.691,6.576,6.643,350000.0
2005-08-31 14:03:00,6.666,6.67,6.591,6.656,350000.0
2005-08-31 14:04:00,6.582,6.687,6.582,6.687,350000.0
2005-08-31 14:05:00,6.682,6.682,6.565,6.682,350000.0
2005-08-31 14:06:00,6.679,6.695,6.587,6.675,350000.0
2005-08-31 14:07:00,6.66,6.68,6.563,6.648,400000.0
2005-08-31 14:09:00,6.548,6.681,6.546,6.587,550000.0
2005-08-31 14:10:00,6.56,6.674,6.56,6.614,350000.0
2005-08-31 14:13:00,6.649,6.651,6.555,6.579,350000.0
2005-08-31 14:14:00,6.584,6.681,6.543,6.601,500000.0
2005-08-31 14:16:00,6.587,6.746,6.565,6.668,450000.0
2005-08-31 14:17:00,6.644,6.651,6.557,6.593,450000.0
2005-08-31 14:20:00,6.578,6.648,6.578,6.586,350000.0
2005-08-31 14:21:00,6.601,6.714,6.582,6.63,450000.0
2005-08-31 14:22:00,6.659,6.692,6.553,6.692,450000.0
2005-08-31 14:23:00,6.606,6.689,6.606,6.625,400000.0
2005-08-31 14:24:00,6.686,6.686,6.607,6.681,400000.0
2005-08-31 14:25:00,6.595,6.646,6.571,6.58,350000.0
2005-08-31 14:26:00,6.592,6.667,6.546,6.595,350000.0
2005-08-31 14:27:00,6.614,6.654,6.519,6.654,400000.0
2005-08-31 14:28:00,6.647,6.691,6.566,6.632,400000.0
2005-08-31 14:29:00,6.61,6.67,6.538,6.633,350000.0
2005-08-31 14:30:00,6.603,6.677,6.541,6.541,550000.0
2005-08-31 14:31:00,6.583,6.67,6.542,6.637,400000.0
2005-08-31 14:32:00,6.629,6.666,6.555,6.596,500000.0
2005-08-31 14:33:00,6.634,6.679,6.545,6.595,350000.0
2005-08-31 14:34:00,6.646,6.705,6.586,6.614,450000.0
2005-08-31 14:35:00,6.663,6.682,6.607,6.607,350000.0
2005-08-31 14:36:00,6.655,6.672,6.562,6.672,400000.0
2005-08-31 14:37:00,6.588,6.686,6.532,6.686,550000.0
2005-08-31 14:38:00,6.631,6.663,6.586,6.653,400000.0
2005-08-31 14:39:00,6.69,6.728,6.587,6.609,500000.0
2005-08-31 14:40:00,6.637,6.692,6.596,6.629,400000.0
2005-08-31 14:41:00,6.629,6.738,6.629,6.727,550000.0
2005-08-31 14:42:00,6.637,6.726,6.589,6.683,400000.0
2005-08-31 14:43:00,6.697,6.744,6.597,6.744,500000.0
2005-08-31 14:44:00,6.644,6.719,6.636,6.684,450000.0
2005-08-31 14:45:00,6.683,6.726,6.651,6.709,400000.0
2005-08-31 14:46:00,6.685,6.704,6.609,6.619,350000.0
2005-08-31 14:47:00,6.649,6.707,6.569,6.687,350000.0
2005-08-31 14:48:00,6.669,6.714,6.62,6.686,400000.0
2005-08-31 14:49:00,6.696,6.71,6.568,6.568,500000.0
2005-08-31 14:50:00,6.611,6.68,6.553,6.553,400000.0
2005-08-31 14:51:00,6.691,6.703,6.61,6.669,350000.0
2005-08-31 14:52:00,6.711,6.711,6.617,6.642,450000.0
2005-08-31 14:53:00,6.623,6.699,6.593,6.664,400000.0
2005-08-31 14:54:00,6.571,6.698,6.571,6.614,550000.0
2005-08-31 14:55:00,6.675,6.7,6.59,6.59,450000.0
2005-08-31 14:56:00,6.683,6.696,6.556,6.677,550000.0
2005-08-31 14:57:00,6.732,6.755,6.66,6.722,450000.0
2005-08-31 14:58:00,6.644,6.708,6.621,6.699,400000.0
2005-08-31 14:59:00,6.678,6.746,6.633,6.722,550000.0
2005-08-31 15:00:00,6.574,6.688,6.574,6.622,450000.0
2005-08-31 15:01:00,6.672,6.722,6.607,6.698,450000.0
2005-08-31 15:02:00,6.617,6.738,6.594,6.685,450000.0
2005-08-31 15:03:00,6.684,6.727,6.585,6.727,500000.0
2005-08-31 15:04:00,6.645,6.728,6.607,6.618,550000.0
2005-08-31 15:05:00,6.63,6.769,6.63,6.685,550000.0
2005-08-31 15:06:00,6.737,6.737,6.687,6.69,400000.0
2005-08-31 15:07:00,6.583,6.707,6.556,6.684,350000.0
2005-08-31 15:08:00,6.603,6.741,6.595,6.689,500000.0
2005-08-31 15:09:00,6.689,6.733,6.608,6.61,450000.0
2005-08-31 15:10:00,6.649,6.733,6.602,6.669,400000.0
2005-08-31 15:11:00,6.652,6.72,6.592,6.625,500000.0
2005-08-31 15:12:00,6.7,6.7,6.612,6.676,250000.0
2005-08-31 15:13:00,6.698,6.72,6.605,6.717,400000.0
2005-08-31 15:14:00,6.635,6.694,6.576,6.694,300000.0
2005-08-31 15:15:00,6.573,6.69,6.544,6.646,400000.0
2005-08-31 15:16:00,6.625,6.693,6.625,6.627,250000.0
2005-08-31 15:17:00,6.663,6.719,6.592,6.659,450000.0
2005-08-31 15:18:00,6.711,6.711,6.596,6.647,400000.0
2005-08-31 15:19:00,6.664,6.711,6.636,6.686,450000.0
2005-08-31 15:20:00,6.648,6.702,6.636,6.702,400000.0
2005-08-31 15:21:00,6.666,6.716,6.604,6.716,250000.0
2005-08-31 15:22:00,6.67,6.708,6.63,6.672,450000.0
2005-08-31 15:23:00,6.624,6.709,6.624,6.693,400000.0
2005-08-31 15:24:00,6.684,6.693,6.591,6.691,350000.0
2005-08-31 15:25:00,6.719,6.719,6.616,6.677,350000.0
2005-08-31 15:26:00,6.605,6.704,6.605,6.606,550000.0
2005-08-31 15:27:00,6.622,6.72,6.61,6.639,350000.0
2005-08-31 15:28:00,6.618,6.699,6.618,6.667,350000.0
2005-08-31 15:29:00,6.657,6.716,6.578,6.578,300000.0
2005-08-31 15:31:00,6.647,6.736,6.615,6.615,500000.0
2005-08-31 15:32:00,6.624,6.712,6.588,6.676,450000.0
2005-08-31 15:33:00,6.65,6.65,6.553,6.646,400000.0
2005-08-31 15:34:00,6.583,6.741,6.583,6.585,400000.0
2005-08-31 15:35:00,6.638,6.699,6.607,6.63,400000.0
2005-08-31 15:36:00,6.652,6.734,6.604,6.698,550000.0
2005-08-31 15:37:00,6.573,6.68,6.56,6.646,400000.0
2005-08-31 15:38:00,6.635,6.72,6.624,6.667,450000.0
2005-08-31 15:39:00,6.611,6.703,6.607,6.613,450000.0
2005-08-31 15:40:00,6.601,6.741,6.601,6.616,450000.0
2005-08-31 15:42:00,6.692,6.692,6.59,6.611,350000.0
2005-08-31 15:43:00,6.627,6.677,6.572,6.574,450000.0
2005-08-31 15:45:00,6.713,6.713,6.619,6.702,450000.0
2005-08-31 15:46:00,6.601,6.706,6.588,6.608,400000.0
2005-08-31 15:47:00,6.673,6.719,6.577,6.591,550000.0
2005-08-31 15:48:00,6.624,6.696,6.588,6.598,350000.0
2005-08-31 15:49:00,6.675,6.726,6.661,6.726,350000.0
2005-08-31 15:50:00,6.632,6.729,6.604,6.715,550000.0
2005-08-31 15:51:00,6.684,6.707,6.58,6.595,350000.0
2005-08-31 15:52:00,6.59,6.708,6.578,6.578,350000.0
2005-08-31 15:53:00,6.686,6.705,6.596,6.665,500000.0
2005-08-31 15:54:00,6.692,6.714,6.655,6.714,450000.0
2005-08-31 15:55:00,6.605,6.724,6.605,6.71,500000.0
2005-08-31 15:56:00,6.578,6.718,6.578,6.66,450000.0
2005-08-31 15:58:00,6.616,6.74,6.616,6.74,500000.0
2005-08-31 15:59:00,6.727,6.728,6.631,6.658,450000.0
2005-08-31 16:00:00,6.692,6.754,6.58,6.711,500000.0
2005-08-31 16:01:00,6.742,6.742,6.623,6.623,400000.0
2005-08-31 16:02:00,6.647,6.776,6.631,6.693,550000.0
2005-08-31 16:04:00,6.615,6.745,6.612,6.716,550000.0
2005-08-31 16:05:00,6.658,6.746,6.614,6.638,400000.0
2005-08-31 16:06:00,6.648,6.753,6.608,6.718,350000.0
2005-08-31 16:07:00,6.642,6.745,6.633,6.633,500000.0
2005-08-31 16:08:00,6.613,6.752,6.613,6.648,550000.0
2005-08-31 16:09:00,6.615,6.73,6.605,6.73,350000.0
2005-08-31 16:10:00,6.729,6.775,6.657,6.74,500000.0
2005-08-31 16:11:00,6.595,6.737,6.595,6.598,500000.0
2005-08-31 16:12:00,6.672,6.734,6.651,6.671,350000.0
2005-08-31 16:13:00,6.651,6.741,6.617,6.741,450000.0
2005-08-31 16:14:00,6.747,6.747,6.604,6.651,500000.0
2005-08-31 16:15:00,6.739,6.749,6.619,6.619,350000.0
2005-08-31 16:16:00,6.683,6.751,6.634,6.714,550000.0
2005-08-31 16:17:00,6.716,6.748,6.62,6.62,350000.0
2005-08-31 16:18:00,6.752,6.769,6.644,6.71,400000.0
2005-08-31 16:19:00,6.723,6.759,6.597,6.654,450000.0
2005-08-31 16:20:00,6.733,6.747,6.631,6.631,550000.0
2005-08-31 16:21:00,6.64,6.724,6.592,6.684,500000.0
2005-08-31 16:22:00,6.713,6.713,6.606,6.668,450000.0
2005-08-31 16:23:00,6.643,6.787,6.643,6.651,400000.0
2005-08-31 16:24:00,6.705,6.752,6.629,6.747,550000.0
2005-08-31 16:25:00,6.708,6.753,6.66,6.753,350000.0
2005-08-31 16:26:00,6.706,6.74,6.603,6.603,550000.0
2005-08-31 16:27:00,6.705,6.756,6.625,6.749,400000.0
2005-08-31 16:28:00,6.695,6.736,6.639,6.736,400000.0
2005-08-31 16:29:00,6.626,6.736,6.626,6.736,350000.0
2005-08-31 16:30:00,6.645,6.745,6.619,6.711,550000.0
2005-08-31 16:31:00,6.667,6.757,6.632,6.672,400000.0
2005-08-31 16:32:00,6.732,6.75,6.625,6.685,400000.0
2005-08-31 16:33:00,6.638,6.738,6.629,6.649,350000.0
2005-08-31 16:34:00,6.682,6.739,6.64,6.739,350000.0
2005-08-31 16:35:00,6.645,6.746,6.6,6.656,500000.0
2005-08-31 16:36:00,6.748,6.748,6.643,6.655,500000.0
2005-08-31 16:37:00,6.741,6.756,6.66,6.665,500000.0
2005-08-31 16:38:00,6.595,6.71,6.585,6.605,450000.0
2005-08-31 16:39:00,6.65,6.732,6.637,6.724,500000.0
2005-08-31 16:40:00,6.676,6.739,6.645,6.645,250000.0
2005-08-31 16:41:00,6.64,6.719,6.633,6.633,350000.0
2005-08-31 16:42:00,6.639,6.754,6.636,6.751,500000.0
2005-08-31 16:43:00,6.619,6.745,6.619,6.673,350000.0
2005-08-31 16:44:00,6.748,6.748,6.608,6.608,400000.0
2005-08-31 16:45:00,6.606,6.686,6.602,6.647,400000.0
2005-08-31 16:46:00,6.646,6.704,6.638,6.704,350000.0
2005-08-31 16:47:00,6.651,6.768,6.641,6.652,600000.0
2005-08-31 16:48:00,6.704,6.732,6.603,6.67,500000.0
2005-08-31 16:49:00,6.702,6.745,6.615,6.615,450000.0
2005-08-31 16:50:00,6.717,6.717,6.61,6.61,450000.0
2005-08-31 16:51:00,6.765,6.791,6.636,6.636,400000.0
2005-08-31 16:52:00,6.64,6.73,6.616,6.728,450000.0
2005-08-31 16:53:00,6.654,6.744,6.627,6.664,350000.0
2005-08-31 16:54:00,6.647,6.737,6.598,6.598,450000.0
2005-08-31 16:55:00,6.707,6.742,6.609,6.659,550000.0
2005-08-31 16:56:00,6.643,6.721,6.608,6.61,400000.0
2005-08-31 16:57:00,6.621,6.733,6.621,6.626,300000.0
2005-08-31 16:58:00,6.622,6.724,6.622,6.697,500000.0
2005-08-31 16:59:00,6.673,6.753,6.641,6.641,400000.0
2005-08-31 17:00:00,6.705,6.739,6.615,6.615,350000.0
2005-08-31 17:01:00,6.663,6.765,6.645,6.661,500000.0
2005-08-31 17:02:00,6.645,6.732,6.626,6.669,400000.0
2005-08-31 17:03:00,6.642,6.717,6.595,6.672,500000.0
2005-08-31 17:04:00,6.644,6.757,6.617,6.673,350000.0
2005-08-31 17:05:00,6.717,6.719,6.586,6.68,400000.0
2005-08-31 17:06:00,6.714,6.714,6.577,6.69,350000.0
2005-08-31 17:07:00,6.694,6.728,6.594,6.642,500000.0
2005-08-31 17:08:00,6.594,6.739,6.594,6.666,500000.0
2005-08-31 17:09:00,6.693,6.727,6.6,6.643,300000.0
2005-08-31 17:10:00,6.693,6.728,6.618,6.696,350000.0
2005-08-31 17:11:00,6.732,6.746,6.596,6.62,400000.0
2005-08-31 17:12:00,6.697,6.72,6.618,6.635,400000.0
2005-08-31 17:14:00,6.646,6.695,6.567,6.695,550000.0
2005-08-31 17:15:00,6.618,6.719,6.598,6.665,350000.0
2005-08-31 17:16:00,6.709,6.709,6.571,6.659,450000.0
2005-08-31 17:17:00,6.708,6.713,6.614,6.624,400000.0
2005-08-31 17:18:00,6.667,6.73,6.646,6.73,350000.0
2005-08-31 17:19:00,6.621,6.733,6.621,6.705,450000.0
2005-08-31 17:20:00,6.684,6.742,6.604,6.625,350000.0
2005-08-31 17:21:00,6.709,6.723,6.609,6.609,550000.0
2005-08-31 17:22:00,6.722,6.722,6.602,6.613,350000.0
2005-08-31 17:23:00,6.637,6.742,6.637,6.707,550000.0
2005-08-31 17:25:00,6.704,6.727,6.63,6.727,400000.0
2005-08-31 17:26:00,6.611,6.749,6.611,6.695,450000.0
2005-08-31 17:27:00,6.695,6.723,6.608,6.693,400000.0
2005-08-31 17:28:00,6.674,6.757,6.612,6.612,550000.0
2005-08-31 17:29:00,6.621,6.738,6.621,6.726,500000.0
2005-08-31 17:30:00,6.601,6.759,6.601,6.741,450000.0
2005-08-31 17:31:00,6.695,6.759,6.642,6.712,600000.0
2005-08-31 17:32:00,6.629,6.726,6.615,6.682,400000.0
2005-08-31 17:33:00,6.683,6.709,6.595,6.709,400000.0
2005-08-31 17:34:00,6.722,6.757,6.625,6.736,450000.0
2005-08-31 17:35:00,6.67,6.732,6.612,6.672,500000.0
2005-08-31 17:36:00,6.688,6.728,6.593,6.717,450000.0
2005-08-31 17:37:00,6.724,6.728,6.617,6.696,550000.0
2005-08-31 17:39:00,6.697,6.704,6.602,6.621,350000.0
2005-08-31 17:41:00,6.646,6.699,6.645,6.649,300000.0
2005-08-31 17:42:00,6.589,6.722,6.589,6.694,500000.0
2005-08-31 17:43:00,6.746,6.748,6.6,6.634,400000.0
2005-08-31 17:44:00,6.717,6.734,6.626,6.699,450000.0
2005-08-31 17:45:00,6.647,6.773,6.647,6.673,550000.0
2005-08-31 17:46:00,6.662,6.735,6.642,6.646,550000.0
2005-08-31 17:47:00,6.726,6.749,6.642,6.68,400000.0
2005-08-31 17:48:00,6.726,6.741,6.632,6.741,400000.0
2005-08-31 17:49:00,6.698,6.741,6.658,6.711,350000.0
2005-08-31 17:51:00,6.649,6.693,6.572,6.63,550000.0
2005-08-31 17:52:00,6.688,6.731,6.605,6.614,350000.0
2005-08-31 17:53:00,6.68,6.722,6.648,6.648,500000.0
2005-08-31 17:54:00,6.652,6.739,6.607,6.739,350000.0
2005-08-31 17:55:00,6.636,6.744,6.635,6.704,350000.0
2005-08-31 17:56:00,6.619,6.743,6.619,6.658,400000.0
2005-08-31 17:57:00,6.724,6.757,6.655,6.695,400000.0
2005-08-31 17:58:00,6.693,6.715,6.635,6.679,450000.0
2005-08-31 17:59:00,6.619,6.739,6.614,6.739,350000.0
2005-08-31 18:00:00,6.634,6.741,6.634,6.729,350000.0
2005-08-31 18:01:00,6.699,6.734,6.611,6.644,450000.0
2005-08-31 18:02:00,6.613,6.692,6.581,6.692,500000.0
2005-08-31 18:03:00,6.683,6.717,6.648,6.691,350000.0
2005-08-31 18:04:00,6.744,6.744,6.584,6.651,400000.0
2005-08-31 18:05:00,6.652,6.734,6.576,6.733,550000.0
2005-08-31 18:06:00,6.688,6.759,6.617,6.617,450000.0
2005-08-31 18:07:00,6.732,6.732,6.587,6.707,400000.0
2005-08-31 18:08:00,6.641,6.742,6.631,6.731,400000.0
2005-08-31 18:09:00,6.681,6.736,6.639,6.736,300000.0
2005-08-31 18:10:00,6.706,6.745,6.633,6.72,350000.0
2005-08-31 18:12:00,6.633,6.731,6.574,6.63,500000.0
2005-08-31 18:14:00,6.733,6.733,6.621,6.706,450000.0
2005-08-31 18:15:00,6.64,6.747,6.616,6.728,400000.0
2005-08-31 18:16:00,6.616,6.725,6.566,6.593,550000.0
2005-08-31 18:17:00,6.691,6.802,6.628,6.728,400000.0
2005-08-31 18:19:00,6.714,6.722,6.666,6.722,200000.0
2005-08-31 18:20:00,6.657,6.743,6.591,6.698,400000.0
2005-08-31 18:21:00,6.679,6.745,6.65,6.713,550000.0
2005-08-31 18:23:00,6.727,6.745,6.637,6.72,400000.0
2005-08-31 18:24:00,6.717,6.736,6.633,6.728,400000.0
2005-08-31 18:25:00,6.654,6.754,6.626,6.654,500000.0
2005-08-31 18:26:00,6.666,6.745,6.633,6.736,550000.0
2005-08-31 18:28:00,6.708,6.708,6.603,6.708,350000.0
2005-08-31 18:29:00,6.661,6.75,6.644,6.75,350000.0
2005-08-31 18:30:00,6.71,6.74,6.611,6.692,450000.0
2005-08-31 18:31:00,6.709,6.718,6.622,6.703,350000.0
2005-08-31 18:33:00,6.703,6.703,6.598,6.608,300000.0
2005-08-31 18:34:00,6.706,6.755,6.634,6.753,400000.0
2005-08-31 18:35:00,6.651,6.731,6.651,6.677,350000.0
2005-08-31 18:36:00,6.662,6.725,6.594,6.698,550000.0
2005-08-31 18:37:00,6.657,6.71,6.637,6.678,500000.0
2005-08-31 18:38:00,6.719,6.736,6.625,6.692,450000.0
2005-08-31 18:39:00,6.728,6.736,6.632,6.711,400000.0
2005-08-31 18:40:00,6.713,6.733,6.617,6.671,250000.0
2005-08-31 18:41:00,6.649,6.718,6.626,6.7,500000.0
2005-08-31 18:42:00,6.671,6.725,6.611,6.633,550000.0
2005-08-31 18:43:00,6.678,6.724,6.598,6.724,400000.0
2005-08-31 18:44:00,6.702,6.746,6.625,6.678,500000.0
2005-08-31 18:45:00,6.619,6.738,6.619,6.699,350000.0
2005-08-31 18:46:00,6.625,6.732,6.596,6.732,350000.0
2005-08-31 18:47:00,6.603,6.738,6.603,6.697,400000.0
2005-08-31 18:48:00,6.695,6.705,6.633,6.64,200000.0
2005-08-31 18:49:00,6.638,6.734,6.58,6.652,550000.0
2005-08-31 18:50:00,6.657,6.724,6.596,6.652,550000.0
2005-08-31 18:51:00,6.682,6.712,6.615,6.615,450000.0
2005-08-31 18:52:00,6.665,6.73,6.603,6.726,550000.0
2005-08-31 18:53:00,6.673,6.713,6.634,6.695,450000.0
2005-08-31 18:54:00,6.693,6.693,6.592,6.592,300000.0
2005-08-31 18:55:00,6.608,6.712,6.583,6.666,350000.0
2005-08-31 18:56:00,6.687,6.687,6.628,6.628,100000.0
2005-08-31 18:57:00,6.738,6.757,6.639,6.719,450000.0
2005-08-31 18:58:00,6.714,6.73,6.647,6.7,350000.0
2005-08-31 18:59:00,6.648,6.699,6.648,6.675,450000.0
2005-08-31 19:00:00,6.646,6.725,6.58,6.725,350000.0
2005-08-31 19:01:00,6.654,6.704,6.614,6.67,500000.0
2005-08-31 19:02:00,6.637,6.696,6.589,6.69,400000.0
2005-08-31 19:03:00,6.689,6.689,6.597,6.605,350000.0
2005-08-31 19:06:00,6.694,6.715,6.583,6.715,400000.0
2005-08-31 19:07:00,6.672,6.697,6.596,6.641,400000.0
2005-08-31 19:08:00,6.646,6.738,6.637,6.637,350000.0
2005-08-31 19:09:00,6.608,6.734,6.599,6.671,500000.0
2005-08-31 19:10:00,6.638,6.718,6.638,6.685,300000.0
2005-08-31 19:11:00,6.716,6.756,6.616,6.706,400000.0
2005-08-31 19:12:00,6.63,6.729,6.63,6.71,350000.0
2005-08-31 19:14:00,6.623,6.724,6.619,6.718,400000.0
2005-08-31 19:16:00,6.742,6.757,6.62,6.713,450000.0
2005-08-31 19:17:00,6.689,6.754,6.636,6.717,550000.0
2005-08-31 19:18:00,6.607,6.718,6.579,6.612,650000.0
2005-08-31 19:19:00,6.708,6.734,6.606,6.734,500000.0
2005-08-31 19:20:00,6.636,6.719,6.593,6.719,350000.0
2005-08-31 19:21:00,6.727,6.738,6.66,6.738,400000.0
2005-08-31 19:22:00,6.627,6.729,6.593,6.624,700000.0
2005-08-31 19:23:00,6.718,6.731,6.611,6.611,550000.0
2005-08-31 19:24:00,6.717,6.749,6.669,6.686,250000.0
2005-08-31 19:25:00,6.709,6.709,6.634,6.653,250000.0
2005-08-31 19:26:00,6.707,6.739,6.611,6.659,250000.0
2005-08-31 19:28:00,6.714,6.734,6.59,6.646,700000.0
2005-08-31 19:30:00,6.769,6.779,6.634,6.635,800000.0
2005-08-31 19:31:00,6.751,6.751,6.613,6.668,350000.0
2005-08-31 19:32:00,6.713,6.753,6.594,6.657,850000.0
2005-08-31 19:33:00,6.724,6.732,6.647,6.725,500000.0
2005-08-31 19:41:00,6.706,6.761,6.61,6.665,350000.0
2005-08-31 19:43:00,6.737,6.75,6.589,6.733,700000.0
2005-08-31 19:44:00,6.744,6.769,6.633,6.681,300000.0
2005-08-31 19:47:00,6.707,6.707,6.606,6.645,200000.0
2005-08-31 20:01:00,6.716,6.716,6.632,6.664,200000.0
2005-08-31 20:05:00,6.742,6.789,6.667,6.782,450000.0
2005-08-31 20:06:00,6.719,6.794,6.634,6.742,450000.0
2005-08-31 20:09:00,6.736,6.736,6.62,6.649,500000.0
2005-08-31 20:13:00,6.725,6.747,6.639,6.747,500000.0
2005-08-31 20:14:00,6.737,6.77,6.657,6.77,300000.0
2005-08-31 20:15:00,6.675,6.757,6.658,6.734,350000.0
2005-08-31 20:19:00,6.609,6.73,6.608,6.627,400000.0
2005-08-31 20:20:00,6.689,6.758,6.626,6.626,600000.0
2005-08-31 20:21:00,6.733,6.741,6.61,6.688,500000.0
2005-08-31 20:22:00,6.739,6.739,6.689,6.689,150000.0
2005-08-31 20:23:00,6.599,6.758,6.596,6.758,400000.0
2005-08-31 20:25:00,6.747,6.747,6.602,6.632,250000.0
2005-08-31 20:27:00,6.718,6.745,6.661,6.722,350000.0
2005-08-31 20:29:00,6.676,6.74,6.642,6.648,450000.0
2005-08-31 20:30:00,6.752,6.752,6.721,6.721,100000.0
2005-08-31 20:31:00,6.647,6.732,6.633,6.729,350000.0
2005-08-31 20:33:00,6.764,6.764,6.68,6.714,200000.0
2005-08-31 20:37:00,6.755,6.755,6.655,6.695,200000.0
2005-08-31 20:39:00,6.706,6.767,6.657,6.7,500000.0
2005-08-31 20:46:00,6.754,6.754,6.649,6.686,200000.0
2005-08-31 20:48:00,6.737,6.781,6.659,6.777,400000.0
2005-08-31 20:53:00,6.737,6.737,6.636,6.675,200000.0
2005-08-31 20:54:00,6.683,6.687,6.653,6.671,200000.0
2005-08-31 20:55:00,6.655,6.738,6.654,6.724,300000.0
2005-08-31 20:57:00,6.747,6.747,6.663,6.695,200000.0
2005-08-31 21:04:00,6.748,6.798,6.673,6.701,450000.0
2005-08-31 21:05:00,6.74,6.74,6.712,6.712,150000.0
2005-08-31 21:12:00,6.723,6.769,6.65,6.759,450000.0
2005-08-31 21:13:00,6.772,6.801,6.674,6.753,450000.0
2005-08-31 21:16:00,6.732,6.782,6.727,6.727,200000.0
2005-08-31 21:17:00,6.731,6.764,6.637,6.637,300000.0
2005-08-31 21:18:00,6.659,6.785,6.65,6.711,450000.0
2005-08-31 21:20:00,6.748,6.762,6.691,6.71,450000.0
2005-08-31 21:24:00,6.712,6.712,6.698,6.698,100000.0
2005-08-31 21:33:00,6.753,6.753,6.669,6.703,200000.0
2005-08-31 21:42:00,6.758,6.758,6.657,6.756,150000.0
2005-08-31 21:44:00,6.755,6.755,6.645,6.697,400000.0
2005-08-31 21:45:00,6.76,6.762,6.67,6.67,200000.0
2005-08-31 21:49:00,6.786,6.786,6.651,6.749,750000.0
2005-08-31 21:50:00,6.76,6.789,6.682,6.752,350000.0
2005-08-31 22:05:00,6.753,6.753,6.653,6.693,200000.0
2005-08-31 22:13:00,6.705,6.759,6.677,6.759,400000.0
2005-08-31 22:16:00,6.757,6.758,6.648,6.73,400000.0
2005-08-31 22:17:00,6.738,6.764,6.7,6.7,200000.0
2005-08-31 22:20:00,6.733,6.855,6.703,6.703,500000.0
2005-08-31 22:22:00,6.775,6.775,6.691,6.724,200000.0
2005-08-31 22:41:00,6.682,6.762,6.681,6.722,250000.0
2005-08-31 22:42:00,6.703,6.774,6.703,6.774,100000.0
2005-08-31 22:51:00,6.761,6.761,6.656,6.695,200000.0
2005-08-31 22:58:00,6.765,6.765,6.68,6.714,200000.0
2005-08-31 22:59:00,6.663,6.755,6.663,6.755,100000.0
2005-08-31 23:09:00,6.741,6.743,6.741,6.743,100000.0
2005-08-31 23:14:00,6.767,6.793,6.673,6.709,450000.0
2005-08-31 23:15:00,6.79,6.79,6.736,6.779,250000.0
2005-08-31 23:20:00,6.804,6.804,6.738,6.751,300000.0
2005-08-31 23:23:00,6.753,6.772,6.682,6.753,300000.0
2005-08-31 23:24:00,6.704,6.792,6.704,6.792,300000.0
2005-08-31 23:29:00,6.743,6.743,6.644,6.683,200000.0
2005-08-31 23:38:00,6.756,6.756,6.671,6.704,200000.0
2005-08-31 23:41:00,6.785,6.785,6.719,6.732,300000.0
2005-08-31 23:52:00,6.762,6.766,6.677,6.712,300000.0
2005-08-31 23:59:00,6.775,6.775,6.683,6.719,200000.0
2005-09-01 00:00:00,6.82,7.02,6.78,6.96,250000.0
2005-09-01 00:03:00,6.784,6.801,6.698,6.733,250000.0
2005-09-01 00:04:00,6.814,6.814,6.714,6.776,200000.0
2005-09-01 00:20:00,6.754,6.754,6.655,6.693,200000.0
2005-09-01 00:23:00,6.673,6.746,6.656,6.741,250000.0
2005-09-01 00:25:00,6.696,6.768,6.696,6.768,250000.0
2005-09-01 00:29:00,6.779,6.779,6.676,6.69,300000.0
2005-09-01 00:30:00,6.699,6.79,6.64,6.719,400000.0
2005-09-01 00:44:00,6.753,6.755,6.678,6.755,550000.0
2005-09-01 00:45:00,6.662,6.793,6.662,6.793,300000.0
2005-09-01 00:46:00,6.67,6.78,6.64,6.78,400000.0
2005-09-01 00:53:00,6.797,6.797,6.693,6.788,300000.0
2005-09-01 00:54:00,6.766,6.778,6.728,6.778,200000.0
2005-09-01 00:57:00,6.744,6.744,6.644,6.683,200000.0
2005-09-01 01:03:00,6.736,6.736,6.635,6.675,200000.0
2005-09-01 01:05:00,6.748,6.748,6.664,6.695,200000.0
2005-09-01 01:07:00,6.736,6.736,6.635,6.675,200000.0
2005-09-01 01:10:00,6.653,6.7,6.61,6.63,350000.0
2005-09-01 01:16:00,6.593,6.704,6.593,6.704,250000.0
2005-09-01 01:20:00,6.757,6.757,6.678,6.713,200000.0
2005-09-01 01:34:00,6.677,6.796,6.655,6.754,400000.0
2005-09-01 01:49:00,6.761,6.761,6.656,6.695,200000.0
2005-09-01 01:50:00,6.746,6.746,6.746,6.746,50000.0
2005-09-01 01:53:00,6.762,6.789,6.65,6.774,550000.0
2005-09-01 01:54:00,6.748,6.748,6.708,6.708,150000.0
2005-09-01 01:55:00,6.677,6.78,6.677,6.746,500000.0
2005-09-01 01:56:00,6.786,6.796,6.667,6.667,350000.0
2005-09-01 01:58:00,6.752,6.769,6.653,6.746,550000.0
2005-09-01 02:00:00,6.758,6.813,6.696,6.738,500000.0
2005-09-01 02:01:00,6.684,6.756,6.661,6.708,550000.0
2005-09-01 02:02:00,6.753,6.79,6.653,6.775,700000.0
2005-09-01 02:03:00,6.764,6.801,6.711,6.801,300000.0
2005-09-01 02:05:00,6.755,6.757,6.671,6.708,600000.0
2005-09-01 02:06:00,6.632,6.775,6.632,6.731,400000.0
2005-09-01 02:07:00,6.689,6.808,6.689,6.808,350000.0
2005-09-01 02:08:00,6.786,6.792,6.688,6.787,700000.0
2005-09-01 02:09:00,6.766,6.766,6.675,6.675,350000.0
2005-09-01 02:10:00,6.662,6.821,6.662,6.813,600000.0
2005-09-01 02:11:00,6.786,6.822,6.71,6.716,400000.0
2005-09-01 02:12:00,6.763,6.78,6.671,6.693,550000.0
2005-09-01 02:13:00,6.756,6.804,6.689,6.784,600000.0
2005-09-01 02:15:00,6.707,6.817,6.698,6.807,600000.0
2005-09-01 02:17:00,6.737,6.777,6.668,6.76,200000.0
2005-09-01 02:18:00,6.671,6.754,6.671,6.711,250000.0
2005-09-01 02:19:00,6.807,6.807,6.678,6.689,350000.0
2005-09-01 02:24:00,6.73,6.822,6.686,6.736,600000.0
2005-09-01 02:26:00,6.685,6.79,6.685,6.756,400000.0
2005-09-01 02:32:00,6.776,6.776,6.692,6.724,200000.0
2005-09-01 02:34:00,6.762,6.762,6.663,6.703,200000.0
2005-09-01 02:45:00,6.765,6.765,6.673,6.709,200000.0
2005-09-01 02:46:00,6.746,6.768,6.746,6.768,100000.0
2005-09-01 02:47:00,6.685,6.768,6.684,6.754,300000.0
2005-09-01 02:49:00,6.66,6.796,6.655,6.655,350000.0
2005-09-01 02:50:00,6.668,6.717,6.662,6.662,250000.0
2005-09-01 02:51:00,6.713,6.801,6.657,6.717,600000.0
2005-09-01 02:54:00,6.753,6.79,6.649,6.75,600000.0
2005-09-01 02:58:00,6.815,6.815,6.699,6.77,650000.0
2005-09-01 03:00:00,6.762,6.8,6.662,6.685,450000.0
2005-09-01 03:07:00,6.755,6.755,6.65,6.687,200000.0
2005-09-01 03:10:00,6.677,6.752,6.649,6.752,400000.0
2005-09-01 03:13:00,6.749,6.781,6.675,6.714,400000.0
2005-09-01 03:15:00,6.774,6.796,6.711,6.796,400000.0
2005-09-01 03:19:00,6.749,6.802,6.667,6.801,500000.0
2005-09-01 03:20:00,6.773,6.773,6.641,6.646,550000.0
2005-09-01 03:26:00,6.81,6.81,6.698,6.782,400000.0
2005-09-01 03:29:00,6.69,6.78,6.69,6.754,250000.0
2005-09-01 03:32:00,6.749,6.758,6.7,6.754,250000.0
2005-09-01 03:40:00,6.741,6.768,6.741,6.745,150000.0
2005-09-01 03:46:00,6.672,6.791,6.665,6.751,550000.0
2005-09-01 03:47:00,6.684,6.79,6.684,6.725,450000.0
2005-09-01 03:48:00,6.692,6.775,6.663,6.663,400000.0
2005-09-01 03:50:00,6.685,6.769,6.682,6.682,200000.0
2005-09-01 03:53:00,6.686,6.757,6.633,6.633,300000.0
2005-09-01 03:54:00,6.69,6.807,6.69,6.725,350000.0
2005-09-01 03:56:00,6.67,6.802,6.67,6.706,550000.0
2005-09-01 04:00:00,6.76,6.78,6.684,6.716,250000.0
2005-09-01 04:01:00,6.778,6.778,6.764,6.764,100000.0
2005-09-01 04:10:00,6.745,6.745,6.645,6.684,200000.0
2005-09-01 04:12:00,6.748,6.78,6.664,6.78,450000.0
2005-09-01 04:15:00,6.739,6.745,6.687,6.745,150000.0
2005-09-01 04:19:00,6.757,6.812,6.757,6.757,150000.0
2005-09-01 04:22:00,6.767,6.767,6.666,6.705,200000.0
2005-09-01 04:39:00,6.688,6.769,6.678,6.751,350000.0
2005-09-01 04:40:00,6.73,6.793,6.73,6.748,150000.0
2005-09-01 04:42:00,6.807,6.807,6.638,6.646,350000.0
2005-09-01 04:43:00,6.707,6.731,6.662,6.668,250000.0
2005-09-01 04:46:00,6.795,6.807,6.693,6.801,400000.0
2005-09-01 04:54:00,6.773,6.773,6.684,6.716,250000.0
2005-09-01 04:58:00,6.683,6.773,6.683,6.714,150000.0
2005-09-01 05:02:00,6.699,6.777,6.64,6.681,300000.0
2005-09-01 05:06:00,6.758,6.791,6.692,6.77,600000.0
2005-09-01 05:07:00,6.75,6.765,6.676,6.724,450000.0
2005-09-01 05:09:00,6.804,6.804,6.753,6.757,300000.0
2005-09-01 05:10:00,6.743,6.743,6.741,6.741,100000.0
2005-09-01 05:22:00,6.755,6.755,6.663,6.699,200000.0
2005-09-01 05:25:00,6.637,6.808,6.637,6.686,650000.0
2005-09-01 05:26:00,6.726,6.782,6.726,6.741,350000.0
2005-09-01 05:28:00,6.738,6.781,6.645,6.781,450000.0
2005-09-01 05:32:00,6.765,6.765,6.673,6.709,200000.0
2005-09-01 05:34:00,6.793,6.793,6.725,6.733,300000.0
2005-09-01 05:37:00,6.651,6.772,6.651,6.675,500000.0
2005-09-01 05:38:00,6.678,6.784,6.651,6.774,550000.0
2005-09-01 05:39:00,6.732,6.781,6.681,6.746,500000.0
2005-09-01 05:40:00,6.768,6.805,6.677,6.756,450000.0
2005-09-01 05:41:00,6.75,6.75,6.64,6.673,400000.0
2005-09-01 05:42:00,6.662,6.776,6.648,6.719,700000.0
2005-09-01 05:46:00,6.747,6.829,6.659,6.659,900000.0
2005-09-01 05:47:00,6.706,6.767,6.703,6.708,400000.0
2005-09-01 05:49:00,6.782,6.782,6.631,6.762,350000.0
2005-09-01 05:50:00,6.773,6.806,6.663,6.71,450000.0
2005-09-01 05:52:00,6.749,6.768,6.636,6.747,450000.0
2005-09-01 05:53:00,6.664,6.715,6.664,6.715,100000.0
2005-09-01 05:55:00,6.697,6.771,6.665,6.705,350000.0
2005-09-01 05:56:00,6.781,6.781,6.693,6.744,350000.0
2005-09-01 05:59:00,6.781,6.781,6.638,6.682,600000.0
2005-09-01 06:01:00,6.784,6.784,6.679,6.716,550000.0
2005-09-01 06:02:00,6.723,6.801,6.67,6.685,450000.0
2005-09-01 06:04:00,6.768,6.832,6.695,6.725,400000.0
2005-09-01 06:06:00,6.72,6.773,6.66,6.66,250000.0
2005-09-01 06:08:00,6.766,6.766,6.658,6.757,400000.0
2005-09-01 06:10:00,6.758,6.758,6.756,6.756,150000.0
2005-09-01 06:14:00,6.693,6.81,6.693,6.696,150000.0
2005-09-01 06:15:00,6.764,6.804,6.679,6.804,400000.0
2005-09-01 06:16:00,6.709,6.796,6.709,6.771,300000.0
2005-09-01 06:19:00,6.774,6.774,6.69,6.723,200000.0
2005-09-01 06:23:00,6.724,6.772,6.724,6.772,100000.0
2005-09-01 06:24:00,6.789,6.789,6.721,6.778,250000.0
2005-09-01 06:25:00,6.752,6.769,6.689,6.689,250000.0
2005-09-01 06:33:00,6.684,6.814,6.684,6.77,350000.0
2005-09-01 06:38:00,6.691,6.772,6.63,6.763,500000.0
2005-09-01 06:39:00,6.712,6.782,6.67,6.67,400000.0
2005-09-01 06:49:00,6.759,6.759,6.633,6.67,400000.0
2005-09-01 06:50:00,6.663,6.789,6.638,6.752,550000.0
2005-09-01 06:53:00,6.724,6.783,6.7,6.7,300000.0
2005-09-01 06:54:00,6.805,6.84,6.747,6.766,500000.0
2005-09-01 06:56:00,6.765,6.765,6.673,6.709,200000.0
2005-09-01 06:57:00,6.777,6.78,6.669,6.669,350000.0
2005-09-01 06:58:00,6.761,6.761,6.659,6.75,400000.0
2005-09-01 07:03:00,6.729,6.802,6.723,6.723,250000.0
2005-09-01 07:05:00,6.661,6.759,6.661,6.694,500000.0
2005-09-01 07:06:00,6.778,6.816,6.672,6.672,350000.0
2005-09-01 07:07:00,6.766,6.766,6.687,6.709,400000.0
2005-09-01 07:09:00,6.714,6.793,6.691,6.793,450000.0
2005-09-01 07:10:00,6.694,6.77,6.694,6.702,300000.0
2005-09-01 07:12:00,6.772,6.813,6.672,6.806,450000.0
2005-09-01 07:13:00,6.767,6.774,6.675,6.763,500000.0
2005-09-01 07:14:00,6.713,6.783,6.713,6.758,350000.0
2005-09-01 07:16:00,6.688,6.809,6.677,6.801,550000.0
2005-09-01 07:17:00,6.698,6.766,6.662,6.766,400000.0
2005-09-01 07:23:00,6.788,6.81,6.788,6.804,150000.0
2005-09-01 07:28:00,6.666,6.748,6.666,6.748,100000.0
2005-09-01 07:29:00,6.713,6.804,6.692,6.758,250000.0
2005-09-01 07:35:00,6.735,6.782,6.676,6.782,250000.0
2005-09-01 07:36:00,6.724,6.805,6.724,6.747,500000.0
2005-09-01 07:40:00,6.748,6.774,6.685,6.772,450000.0
2005-09-01 07:41:00,6.771,6.773,6.659,6.68,350000.0
2005-09-01 07:43:00,6.692,6.8,6.668,6.769,450000.0
2005-09-01 07:48:00,6.756,6.79,6.68,6.79,500000.0
2005-09-01 07:49:00,6.679,6.813,6.679,6.723,800000.0
2005-09-01 07:51:00,6.702,6.806,6.693,6.794,600000.0
2005-09-01 07:57:00,6.741,6.772,6.644,6.699,450000.0
2005-09-01 07:58:00,6.728,6.785,6.728,6.778,550000.0
2005-09-01 07:59:00,6.716,6.772,6.711,6.765,350000.0
2005-09-01 08:00:00,6.761,6.814,6.702,6.712,350000.0
2005-09-01 08:01:00,6.723,6.818,6.676,6.676,350000.0
2005-09-01 08:02:00,6.681,6.8,6.676,6.726,750000.0
2005-09-01 08:03:00,6.686,6.78,6.686,6.758,450000.0
2005-09-01 08:04:00,6.692,6.763,6.649,6.649,300000.0
2005-09-01 08:05:00,6.692,6.799,6.666,6.729,550000.0
2005-09-01 08:06:00,6.691,6.76,6.655,6.696,400000.0
2005-09-01 08:07:00,6.773,6.773,6.656,6.768,500000.0
2005-09-01 08:09:00,6.685,6.747,6.638,6.677,500000.0
2005-09-01 08:10:00,6.765,6.765,6.676,6.676,450000.0
2005-09-01 08:11:00,6.761,6.774,6.673,6.766,300000.0
2005-09-01 08:12:00,6.714,6.808,6.697,6.697,350000.0
2005-09-01 08:20:00,6.792,6.792,6.657,6.743,550000.0
2005-09-01 08:23:00,6.677,6.767,6.669,6.671,550000.0
2005-09-01 08:24:00,6.79,6.79,6.683,6.691,300000.0
2005-09-01 08:26:00,6.769,6.769,6.655,6.759,500000.0
2005-09-01 08:27:00,6.687,6.759,6.687,6.759,250000.0
2005-09-01 08:28:00,6.789,6.806,6.7,6.77,450000.0
2005-09-01 08:29:00,6.675,6.757,6.644,6.752,400000.0
2005-09-01 08:31:00,6.694,6.777,6.694,6.712,400000.0
2005-09-01 08:36:00,6.742,6.75,6.64,6.684,500000.0
2005-09-01 08:37:00,6.727,6.792,6.689,6.749,500000.0
2005-09-01 08:40:00,6.745,6.797,6.71,6.757,250000.0
2005-09-01 08:41:00,6.752,6.772,6.707,6.707,350000.0
2005-09-01 08:42:00,6.79,6.79,6.665,6.743,450000.0
2005-09-01 08:43:00,6.703,6.703,6.703,6.703,50000.0
2005-09-01 08:44:00,6.712,6.76,6.699,6.76,350000.0
2005-09-01 08:45:00,6.756,6.781,6.704,6.704,350000.0
2005-09-01 08:46:00,6.776,6.777,6.616,6.738,500000.0
2005-09-01 08:51:00,6.739,6.778,6.663,6.718,350000.0
2005-09-01 08:52:00,6.672,6.792,6.672,6.761,450000.0
2005-09-01 08:53:00,6.775,6.794,6.711,6.778,400000.0
2005-09-01 08:56:00,6.718,6.803,6.684,6.757,550000.0
2005-09-01 08:57:00,6.764,6.793,6.692,6.753,550000.0
2005-09-01 08:58:00,6.761,6.808,6.669,6.707,350000.0
2005-09-01 09:00:00,6.737,6.793,6.654,6.664,550000.0
2005-09-01 09:01:00,6.662,6.775,6.643,6.643,350000.0
2005-09-01 09:04:00,6.745,6.795,6.645,6.784,400000.0
2005-09-01 09:07:00,6.759,6.776,6.651,6.776,400000.0
2005-09-01 09:08:00,6.804,6.804,6.745,6.745,100000.0
2005-09-01 09:09:00,6.704,6.806,6.676,6.676,450000.0
2005-09-01 09:10:00,6.763,6.774,6.653,6.763,350000.0
2005-09-01 09:11:00,6.759,6.759,6.649,6.688,550000.0
2005-09-01 09:14:00,6.747,6.756,6.67,6.682,500000.0
2005-09-01 09:17:00,6.78,6.793,6.659,6.759,550000.0
2005-09-01 09:19:00,6.782,6.782,6.666,6.763,450000.0
2005-09-01 09:21:00,6.738,6.811,6.722,6.811,550000.0
2005-09-01 09:22:00,6.695,6.776,6.688,6.742,500000.0
2005-09-01 09:23:00,6.696,6.799,6.672,6.761,450000.0
2005-09-01 09:32:00,6.74,6.799,6.699,6.799,250000.0
2005-09-01 09:33:00,6.777,6.818,6.685,6.818,450000.0
2005-09-01 09:34:00,6.762,6.8,6.671,6.776,300000.0
2005-09-01 09:37:00,6.745,6.784,6.642,6.76,400000.0
2005-09-01 09:38:00,6.725,6.803,6.656,6.778,450000.0
2005-09-01 09:39:00,6.78,6.78,6.623,6.772,500000.0
2005-09-01 09:40:00,6.703,6.848,6.671,6.671,550000.0
2005-09-01 09:43:00,6.801,6.801,6.691,6.707,500000.0
2005-09-01 09:46:00,6.667,6.788,6.667,6.697,500000.0
2005-09-01 09:48:00,6.795,6.795,6.658,6.703,450000.0
2005-09-01 09:49:00,6.737,6.794,6.646,6.674,350000.0
2005-09-01 09:50:00,6.709,6.812,6.68,6.682,500000.0
2005-09-01 09:51:00,6.771,6.771,6.677,6.746,350000.0
2005-09-01 09:52:00,6.789,6.789,6.653,6.745,400000.0
2005-09-01 09:54:00,6.776,6.789,6.648,6.746,350000.0
2005-09-01 09:58:00,6.661,6.749,6.618,6.724,400000.0
2005-09-01 09:59:00,6.714,6.8,6.666,6.797,450000.0
2005-09-01 10:01:00,6.754,6.827,6.704,6.78,500000.0
2005-09-01 10:02:00,6.698,6.846,6.698,6.782,350000.0
2005-09-01 10:10:00,6.794,6.84,6.699,6.807,550000.0
2005-09-01 10:11:00,6.807,6.816,6.679,6.679,500000.0
2005-09-01 10:14:00,6.756,6.792,6.689,6.775,400000.0
2005-09-01 10:15:00,6.799,6.809,6.688,6.754,550000.0
2005-09-01 10:17:00,6.728,6.76,6.65,6.673,400000.0
2005-09-01 10:20:00,6.703,6.767,6.675,6.675,550000.0
2005-09-01 10:21:00,6.756,6.801,6.74,6.784,400000.0
2005-09-01 10:22:00,6.659,6.796,6.659,6.721,400000.0
2005-09-01 10:23:00,6.797,6.824,6.692,6.779,450000.0
2005-09-01 10:25:00,6.694,6.803,6.66,6.769,700000.0
2005-09-01 10:28:00,6.816,6.816,6.677,6.723,350000.0
2005-09-01 10:33:00,6.789,6.821,6.698,6.821,400000.0
2005-09-01 10:34:00,6.812,6.812,6.665,6.764,500000.0
2005-09-01 10:35:00,6.699,6.802,6.686,6.737,400000.0
2005-09-01 10:36:00,6.723,6.818,6.688,6.71,500000.0
2005-09-01 10:37:00,6.803,6.803,6.669,6.711,400000.0
2005-09-01 10:39:00,6.8,6.839,6.694,6.694,650000.0
2005-09-01 10:40:00,6.775,6.783,6.667,6.776,550000.0
2005-09-01 10:43:00,6.737,6.801,6.655,6.674,400000.0
2005-09-01 10:45:00,6.764,6.804,6.668,6.749,350000.0
2005-09-01 10:46:00,6.752,6.794,6.673,6.794,400000.0
2005-09-01 10:47:00,6.76,6.797,6.659,6.659,350000.0
2005-09-01 10:49:00,6.789,6.789,6.662,6.674,600000.0
2005-09-01 10:50:00,6.754,6.799,6.678,6.678,800000.0
2005-09-01 10:51:00,6.766,6.803,6.668,6.786,550000.0
2005-09-01 10:52:00,6.761,6.786,6.641,6.759,950000.0
2005-09-01 10:53:00,6.745,6.784,6.644,6.707,500000.0
2005-09-01 10:56:00,6.74,6.814,6.658,6.801,400000.0
2005-09-01 11:01:00,6.663,6.788,6.663,6.761,500000.0
2005-09-01 11:02:00,6.795,6.795,6.645,6.713,400000.0
2005-09-01 11:03:00,6.715,6.798,6.665,6.708,550000.0
2005-09-01 11:04:00,6.799,6.804,6.699,6.799,400000.0
2005-09-01 11:06:00,6.771,6.795,6.669,6.669,350000.0
2005-09-01 11:15:00,6.682,6.796,6.663,6.717,400000.0
2005-09-01 11:16:00,6.712,6.781,6.685,6.781,500000.0
2005-09-01 11:17:00,6.8,6.8,6.681,6.796,350000.0
2005-09-01 11:18:00,6.708,6.763,6.701,6.737,350000.0
2005-09-01 11:20:00,6.758,6.802,6.681,6.724,400000.0
2005-09-01 11:21:00,6.794,6.794,6.655,6.762,450000.0
2005-09-01 11:22:00,6.822,6.853,6.68,6.68,400000.0
2005-09-01 11:23:00,6.663,6.798,6.663,6.686,500000.0
2005-09-01 11:24:00,6.739,6.804,6.669,6.763,550000.0
2005-09-01 11:26:00,6.783,6.82,6.694,6.812,400000.0
2005-09-01 11:27:00,6.695,6.83,6.695,6.812,500000.0
2005-09-01 11:31:00,6.783,6.813,6.714,6.768,350000.0
2005-09-01 11:45:00,6.676,6.752,6.636,6.752,550000.0
2005-09-01 11:49:00,6.781,6.815,6.697,6.756,350000.0
2005-09-01 11:50:00,6.768,6.805,6.694,6.805,350000.0
2005-09-01 12:21:00,6.768,6.812,6.691,6.768,500000.0
2005-09-01 12:24:00,6.809,6.809,6.709,6.772,600000.0
2005-09-01 12:25:00,6.79,6.79,6.678,6.766,450000.0
2005-09-01 12:27:00,6.77,6.807,6.698,6.783,550000.0
2005-09-01 12:28:00,6.766,6.787,6.663,6.748,500000.0
2005-09-01 12:29:00,6.777,6.796,6.644,6.651,500000.0
2005-09-01 12:30:00,6.675,6.806,6.675,6.806,450000.0
2005-09-01 12:31:00,6.788,6.79,6.726,6.776,350000.0
2005-09-01 12:33:00,6.811,6.813,6.688,6.688,250000.0
2005-09-01 12:35:00,6.802,6.802,6.701,6.701,350000.0
2005-09-01 12:36:00,6.801,6.801,6.666,6.783,350000.0
2005-09-01 12:39:00,6.799,6.844,6.698,6.792,450000.0
2005-09-01 12:40:00,6.757,6.819,6.682,6.74,450000.0
2005-09-01 12:43:00,6.753,6.802,6.677,6.707,500000.0
2005-09-01 12:44:00,6.758,6.767,6.63,6.672,450000.0
2005-09-01 12:47:00,6.719,6.808,6.668,6.728,350000.0
2005-09-01 12:48:00,6.713,6.813,6.679,6.775,550000.0
2005-09-01 12:49:00,6.725,6.814,6.699,6.713,450000.0
2005-09-01 12:50:00,6.757,6.84,6.717,6.717,400000.0
2005-09-01 12:53:00,6.726,6.839,6.726,6.805,500000.0
2005-09-01 12:56:00,6.791,6.822,6.707,6.713,450000.0
2005-09-01 12:58:00,6.723,6.805,6.669,6.698,400000.0
2005-09-01 13:01:00,6.677,6.81,6.677,6.764,400000.0
2005-09-01 13:03:00,6.745,6.816,6.683,6.683,450000.0
2005-09-01 13:07:00,6.817,6.832,6.696,6.759,500000.0
2005-09-01 13:08:00,6.729,6.82,6.709,6.711,400000.0
2005-09-01 13:09:00,6.818,6.818,6.701,6.706,450000.0
2005-09-01 13:13:00,6.819,6.819,6.678,6.783,450000.0
2005-09-01 13:14:00,6.691,6.825,6.691,6.809,350000.0
2005-09-01 13:16:00,6.787,6.787,6.679,6.778,350000.0
2005-09-01 13:18:00,6.678,6.824,6.678,6.806,400000.0
2005-09-01 13:20:00,6.719,6.788,6.688,6.737,500000.0
2005-09-01 13:21:00,6.677,6.791,6.677,6.677,350000.0
2005-09-01 13:22:00,6.692,6.793,6.677,6.706,400000.0
2005-09-01 13:23:00,6.729,6.804,6.678,6.691,350000.0
2005-09-01 13:24:00,6.772,6.801,6.683,6.708,450000.0
2005-09-01 13:25:00,6.789,6.811,6.722,6.811,350000.0
2005-09-01 13:26:00,6.728,6.805,6.676,6.728,550000.0
2005-09-01 13:30:00,6.806,6.806,6.673,6.693,450000.0
2005-09-01 13:31:00,6.667,6.775,6.667,6.775,450000.0
2005-09-01 13:34:00,6.649,6.826,6.649,6.708,350000.0
2005-09-01 13:36:00,6.731,6.805,6.671,6.761,450000.0
2005-09-01 13:38:00,6.716,6.797,6.661,6.797,400000.0
2005-09-01 13:39:00,6.77,6.796,6.685,6.763,500000.0
2005-09-01 13:43:00,6.79,6.812,6.665,6.771,500000.0
2005-09-01 13:48:00,6.77,6.803,6.696,6.771,400000.0
2005-09-01 13:49:00,6.666,6.781,6.666,6.781,350000.0
2005-09-01 13:55:00,6.776,6.81,6.744,6.778,350000.0
2005-09-01 13:58:00,6.705,6.818,6.705,6.818,350000.0
2005-09-01 14:02:00,6.797,6.804,6.687,6.755,350000.0
2005-09-01 14:03:00,6.785,6.79,6.708,6.768,350000.0
2005-09-01 14:04:00,6.705,6.816,6.705,6.804,350000.0
2005-09-01 14:05:00,6.763,6.816,6.674,6.674,400000.0
2005-09-01 14:06:00,6.784,6.805,6.697,6.785,350000.0
2005-09-01 14:07:00,6.763,6.775,6.648,6.753,400000.0
2005-09-01 14:08:00,6.737,6.785,6.684,6.752,400000.0
2005-09-01 14:09:00,6.684,6.794,6.658,6.709,550000.0
2005-09-01 14:11:00,6.74,6.786,6.708,6.786,400000.0
2005-09-01 14:15:00,6.644,6.772,6.625,6.694,500000.0
2005-09-01 14:16:00,6.69,6.809,6.661,6.766,450000.0
2005-09-01 14:17:00,6.768,6.783,6.688,6.723,450000.0
2005-09-01 14:18:00,6.712,6.828,6.712,6.828,400000.0
2005-09-01 14:20:00,6.712,6.815,6.712,6.727,350000.0
2005-09-01 14:21:00,6.725,6.835,6.72,6.766,450000.0
2005-09-01 14:22:00,6.789,6.822,6.683,6.822,450000.0
2005-09-01 14:23:00,6.734,6.817,6.729,6.749,400000.0
2005-09-01 14:24:00,6.817,6.817,6.727,6.809,400000.0
2005-09-01 14:25:00,6.731,6.782,6.701,6.727,350000.0
2005-09-01 14:26:00,6.751,6.82,6.702,6.744,350000.0
2005-09-01 14:27:00,6.743,6.799,6.656,6.799,400000.0
2005-09-01 14:28:00,6.785,6.785,6.701,6.748,400000.0
2005-09-01 14:29:00,6.76,6.811,6.68,6.782,350000.0
2005-09-01 14:30:00,6.725,6.802,6.67,6.67,550000.0
2005-09-01 14:31:00,6.684,6.766,6.655,6.753,400000.0
2005-09-01 14:32:00,6.756,6.775,6.688,6.716,500000.0
2005-09-01 14:33:00,6.792,6.814,6.668,6.72,300000.0
2005-09-01 14:34:00,6.748,6.842,6.699,6.699,450000.0
2005-09-01 14:35:00,6.767,6.772,6.705,6.705,350000.0
2005-09-01 14:36:00,6.772,6.788,6.69,6.788,400000.0
2005-09-01 14:37:00,6.691,6.788,6.636,6.788,550000.0
2005-09-01 14:38:00,6.747,6.802,6.727,6.78,400000.0
2005-09-01 14:39:00,6.784,6.834,6.676,6.704,500000.0
2005-09-01 14:40:00,6.734,6.823,6.695,6.734,400000.0
2005-09-01 14:41:00,6.685,6.79,6.677,6.754,550000.0
2005-09-01 14:42:00,6.677,6.788,6.67,6.774,400000.0
2005-09-01 14:43:00,6.773,6.809,6.671,6.809,500000.0
2005-09-01 14:44:00,6.698,6.763,6.672,6.763,450000.0
2005-09-01 14:45:00,6.77,6.816,6.746,6.797,400000.0
2005-09-01 14:46:00,6.772,6.802,6.721,6.725,350000.0
2005-09-01 14:47:00,6.776,6.814,6.692,6.792,350000.0
2005-09-01 14:48:00,6.765,6.798,6.705,6.776,400000.0
2005-09-01 14:49:00,6.826,6.883,6.694,6.694,500000.0
2005-09-01 14:50:00,6.737,6.812,6.679,6.679,400000.0
2005-09-01 14:51:00,6.79,6.8,6.702,6.76,350000.0
2005-09-01 14:52:00,6.795,6.795,6.701,6.714,450000.0
2005-09-01 14:53:00,6.699,6.776,6.669,6.727,400000.0
2005-09-01 14:54:00,6.651,6.786,6.651,6.699,550000.0
2005-09-01 14:55:00,6.759,6.795,6.688,6.688,450000.0
2005-09-01 14:56:00,6.812,6.851,6.72,6.816,550000.0
2005-09-01 14:57:00,6.812,6.847,6.713,6.812,450000.0
2005-09-01 14:58:00,6.747,6.819,6.71,6.775,400000.0
2005-09-01 14:59:00,6.742,6.804,6.665,6.804,550000.0
2005-09-01 15:00:00,6.692,6.819,6.692,6.732,450000.0
2005-09-01 15:01:00,6.791,6.822,6.708,6.79,450000.0
2005-09-01 15:02:00,6.708,6.828,6.688,6.776,450000.0
2005-09-01 15:03:00,6.788,6.84,6.706,6.84,500000.0
2005-09-01 15:04:00,6.745,6.825,6.681,6.715,550000.0
2005-09-01 15:05:00,6.699,6.824,6.699,6.744,550000.0
2005-09-01 15:06:00,6.804,6.83,6.788,6.791,400000.0
2005-09-01 15:07:00,6.761,6.88,6.746,6.83,350000.0
2005-09-01 15:08:00,6.697,6.837,6.694,6.787,500000.0
2005-09-01 15:09:00,6.832,6.851,6.729,6.75,450000.0
2005-09-01 15:10:00,6.715,6.816,6.673,6.75,400000.0
2005-09-01 15:11:00,6.749,6.803,6.687,6.717,500000.0
2005-09-01 15:12:00,6.809,6.838,6.738,6.838,450000.0
2005-09-01 15:13:00,6.823,6.847,6.71,6.829,400000.0
2005-09-01 15:14:00,6.728,6.825,6.713,6.744,550000.0
2005-09-01 15:15:00,6.701,6.815,6.694,6.767,400000.0
2005-09-01 15:16:00,6.799,6.846,6.708,6.802,350000.0
2005-09-01 15:17:00,6.792,6.855,6.734,6.8,450000.0
2005-09-01 15:18:00,6.85,6.85,6.733,6.779,400000.0
2005-09-01 15:19:00,6.794,6.841,6.766,6.815,450000.0
2005-09-01 15:20:00,6.764,6.829,6.743,6.829,400000.0
2005-09-01 15:21:00,6.736,6.836,6.713,6.836,550000.0
2005-09-01 15:23:00,6.753,6.842,6.753,6.818,400000.0
2005-09-01 15:24:00,6.839,6.902,6.783,6.859,350000.0
2005-09-01 15:25:00,6.85,6.856,6.738,6.811,350000.0
2005-09-01 15:26:00,6.728,6.834,6.728,6.742,550000.0
2005-09-01 15:27:00,6.752,6.865,6.738,6.778,350000.0
2005-09-01 15:28:00,6.754,6.871,6.754,6.818,350000.0
2005-09-01 15:29:00,6.825,6.825,6.758,6.764,450000.0
2005-09-01 15:30:00,6.814,6.829,6.72,6.829,450000.0
2005-09-01 15:31:00,6.758,6.842,6.732,6.743,500000.0
2005-09-01 15:32:00,6.749,6.809,6.702,6.809,450000.0
2005-09-01 15:33:00,6.793,6.795,6.704,6.791,400000.0
2005-09-01 15:34:00,6.732,6.858,6.685,6.685,400000.0
2005-09-01 15:35:00,6.759,6.819,6.735,6.763,400000.0
2005-09-01 15:36:00,6.797,6.853,6.738,6.849,550000.0
2005-09-01 15:37:00,6.798,6.843,6.716,6.728,400000.0
2005-09-01 15:38:00,6.771,6.849,6.763,6.764,450000.0
2005-09-01 15:39:00,6.773,6.846,6.707,6.846,350000.0
2005-09-01 15:40:00,6.739,6.871,6.739,6.753,450000.0
2005-09-01 15:41:00,6.723,6.855,6.723,6.81,400000.0
2005-09-01 15:42:00,6.826,6.826,6.711,6.736,350000.0
2005-09-01 15:43:00,6.758,6.808,6.699,6.703,450000.0
2005-09-01 15:44:00,6.818,6.847,6.743,6.828,350000.0
2005-09-01 15:45:00,6.83,6.847,6.725,6.823,450000.0
2005-09-01 15:46:00,6.742,6.845,6.721,6.736,400000.0
2005-09-01 15:47:00,6.793,6.824,6.679,6.697,550000.0
2005-09-01 15:48:00,6.731,6.802,6.707,6.715,350000.0
2005-09-01 15:49:00,6.794,6.846,6.781,6.846,350000.0
2005-09-01 15:50:00,6.733,6.868,6.733,6.845,550000.0
2005-09-01 15:51:00,6.801,6.807,6.678,6.703,350000.0
2005-09-01 15:52:00,6.705,6.818,6.69,6.69,350000.0
2005-09-01 15:53:00,6.805,6.853,6.735,6.8,500000.0
2005-09-01 15:54:00,6.821,6.828,6.783,6.824,450000.0
2005-09-01 15:55:00,6.689,6.796,6.689,6.794,500000.0
2005-09-01 15:56:00,6.671,6.805,6.671,6.755,450000.0
2005-09-01 15:57:00,6.734,6.77,6.707,6.753,450000.0
2005-09-01 15:58:00,6.729,6.819,6.689,6.819,500000.0
2005-09-01 15:59:00,6.821,6.821,6.708,6.753,450000.0
2005-09-01 16:00:00,6.819,6.841,6.712,6.795,500000.0
2005-09-01 16:01:00,6.819,6.823,6.71,6.71,400000.0
2005-09-01 16:02:00,6.685,6.812,6.671,6.755,550000.0
2005-09-01 16:03:00,6.859,6.904,6.77,6.796,450000.0
2005-09-01 16:04:00,6.702,6.841,6.702,6.795,550000.0
2005-09-01 16:05:00,6.812,6.871,6.746,6.871,300000.0
2005-09-01 16:06:00,6.753,6.853,6.711,6.83,350000.0
2005-09-01 16:07:00,6.781,6.944,6.781,6.806,500000.0
2005-09-01 16:08:00,6.78,6.889,6.78,6.833,550000.0
2005-09-01 16:09:00,6.8,6.926,6.792,6.926,350000.0
2005-09-01 16:10:00,6.917,6.951,6.826,6.928,500000.0
2005-09-01 16:11:00,6.793,6.946,6.79,6.79,500000.0
2005-09-01 16:12:00,6.819,6.882,6.789,6.836,350000.0
2005-09-01 16:13:00,6.833,6.93,6.832,6.93,450000.0
2005-09-01 16:14:00,6.918,6.918,6.776,6.843,500000.0
2005-09-01 16:15:00,6.918,6.928,6.799,6.799,350000.0
2005-09-01 16:16:00,6.859,6.937,6.816,6.896,550000.0
2005-09-01 16:17:00,6.897,6.94,6.816,6.816,350000.0
2005-09-01 16:18:00,6.92,6.92,6.778,6.89,400000.0
2005-09-01 16:19:00,6.828,6.908,6.792,6.847,450000.0
2005-09-01 16:20:00,6.935,6.971,6.829,6.829,550000.0
2005-09-01 16:21:00,6.839,6.923,6.794,6.885,500000.0
2005-09-01 16:52:00,6.837,6.934,6.824,6.934,450000.0
2005-09-01 16:53:00,6.853,6.937,6.819,6.855,350000.0
2005-09-01 17:01:00,6.89,6.981,6.862,6.882,500000.0
2005-09-01 17:02:00,6.871,6.95,6.839,6.89,400000.0
2005-09-01 17:03:00,6.87,6.945,6.821,6.894,500000.0
2005-09-01 17:04:00,6.861,6.955,6.818,6.882,350000.0
2005-09-01 17:05:00,6.931,6.931,6.805,6.9,400000.0
2005-09-01 17:06:00,6.933,6.933,6.794,6.893,350000.0
2005-09-01 17:07:00,6.91,6.939,6.809,6.867,500000.0
2005-09-01 17:08:00,6.808,6.95,6.808,6.87,500000.0
2005-09-01 17:09:00,6.912,6.949,6.815,6.862,450000.0
2005-09-01 17:11:00,6.958,6.964,6.833,6.842,400000.0
2005-09-01 17:12:00,6.903,6.958,6.857,6.857,400000.0
2005-09-01 17:14:00,6.864,6.934,6.81,6.913,550000.0
2005-09-01 17:15:00,6.828,6.931,6.804,6.873,350000.0
2005-09-01 17:16:00,6.906,6.906,6.765,6.86,450000.0
2005-09-01 17:17:00,6.946,6.946,6.858,6.907,300000.0
2005-09-01 17:18:00,6.876,6.915,6.827,6.915,350000.0
2005-09-01 17:19:00,6.808,6.963,6.808,6.912,450000.0
2005-09-01 17:20:00,6.881,6.938,6.806,6.822,350000.0
2005-09-01 17:21:00,6.897,6.925,6.834,6.834,400000.0
2005-09-01 17:22:00,6.824,6.942,6.815,6.932,450000.0
2005-09-01 17:23:00,6.858,6.966,6.851,6.918,550000.0
2005-09-01 17:24:00,6.912,6.918,6.832,6.842,350000.0
2005-09-01 17:25:00,6.914,6.941,6.827,6.941,400000.0
2005-09-01 17:26:00,6.822,6.916,6.806,6.88,450000.0
2005-09-01 17:27:00,6.903,6.93,6.812,6.895,400000.0
2005-09-01 17:28:00,6.853,6.924,6.807,6.807,550000.0
2005-09-01 17:29:00,6.815,6.96,6.815,6.949,500000.0
2005-09-01 17:30:00,6.801,6.939,6.801,6.934,450000.0
2005-09-01 17:31:00,6.884,6.914,6.802,6.893,600000.0
2005-09-01 17:32:00,6.824,6.943,6.821,6.887,400000.0
2005-09-01 17:33:00,6.864,6.903,6.782,6.903,400000.0
2005-09-01 17:34:00,6.901,6.943,6.798,6.943,450000.0
2005-09-01 17:35:00,6.894,6.961,6.832,6.885,500000.0
2005-09-01 17:36:00,6.898,6.916,6.778,6.916,450000.0
2005-09-01 17:37:00,6.93,6.93,6.804,6.871,550000.0
2005-09-01 17:38:00,6.826,6.908,6.807,6.85,400000.0
2005-09-01 17:39:00,6.906,6.912,6.806,6.828,350000.0
2005-09-01 17:40:00,6.831,6.941,6.831,6.921,500000.0
2005-09-01 17:41:00,6.945,6.945,6.829,6.872,500000.0
2005-09-01 17:42:00,6.819,6.965,6.819,6.895,500000.0
2005-09-01 17:43:00,6.946,6.954,6.805,6.833,400000.0
2005-09-01 17:44:00,6.911,6.911,6.827,6.895,450000.0
2005-09-01 17:45:00,6.858,6.983,6.857,6.875,550000.0
2005-09-01 17:46:00,6.838,6.959,6.83,6.936,550000.0
2005-09-01 17:47:00,6.91,6.91,6.792,6.857,400000.0
2005-09-01 17:48:00,6.92,6.935,6.826,6.935,400000.0
2005-09-01 17:49:00,6.9,6.947,6.85,6.905,350000.0
2005-09-01 17:50:00,6.92,6.939,6.828,6.828,550000.0
2005-09-01 17:51:00,6.871,6.973,6.817,6.867,550000.0
2005-09-01 17:52:00,6.913,6.967,6.828,6.828,350000.0
2005-09-01 17:53:00,6.9,6.951,6.86,6.86,500000.0
2005-09-01 17:54:00,6.855,6.935,6.802,6.935,350000.0
2005-09-01 17:55:00,6.836,6.934,6.826,6.894,350000.0
2005-09-01 17:56:00,6.813,6.953,6.813,6.861,400000.0
2005-09-01 17:57:00,6.903,6.926,6.824,6.876,400000.0
2005-09-01 17:58:00,6.896,6.917,6.839,6.873,450000.0
2005-09-01 17:59:00,6.815,6.92,6.796,6.92,350000.0
2005-09-01 18:00:00,6.806,6.916,6.806,6.902,350000.0
2005-09-01 18:01:00,6.896,6.94,6.811,6.864,450000.0
2005-09-01 18:02:00,6.827,6.922,6.827,6.907,500000.0
2005-09-01 18:03:00,6.89,6.917,6.858,6.893,350000.0
2005-09-01 18:04:00,6.922,6.922,6.773,6.842,400000.0
2005-09-01 18:05:00,6.878,6.967,6.825,6.953,550000.0
2005-09-01 18:06:00,6.886,6.954,6.815,6.815,450000.0
2005-09-01 18:07:00,6.94,6.94,6.809,6.922,400000.0
2005-09-01 18:08:00,6.886,6.945,6.801,6.801,550000.0
2005-09-01 18:09:00,6.797,6.917,6.797,6.856,550000.0
2005-09-01 18:10:00,6.915,6.922,6.843,6.86,400000.0
2005-09-01 18:11:00,6.835,6.941,6.811,6.915,450000.0
2005-09-01 18:12:00,6.881,6.919,6.801,6.919,500000.0
2005-09-01 18:13:00,6.853,6.971,6.829,6.854,500000.0
2005-09-01 18:14:00,6.823,6.931,6.823,6.903,400000.0
2005-09-01 18:15:00,6.835,6.896,6.763,6.867,550000.0
2005-09-01 18:16:00,6.823,6.939,6.805,6.812,400000.0
2005-09-01 18:17:00,6.835,6.87,6.765,6.854,500000.0
2005-09-01 18:18:00,6.865,6.905,6.768,6.768,500000.0
2005-09-01 18:19:00,6.816,6.868,6.755,6.868,550000.0
2005-09-01 18:20:00,6.803,6.894,6.771,6.882,400000.0
2005-09-01 18:21:00,6.841,6.904,6.779,6.878,550000.0
2005-09-01 18:22:00,6.894,6.894,6.807,6.838,400000.0
2005-09-01 18:23:00,6.92,6.937,6.865,6.937,400000.0
2005-09-01 18:24:00,6.916,6.92,6.82,6.92,400000.0
2005-09-01 18:25:00,6.847,6.927,6.808,6.839,500000.0
2005-09-01 18:26:00,6.854,6.932,6.838,6.932,550000.0
2005-09-01 18:27:00,6.928,6.937,6.787,6.878,450000.0
2005-09-01 18:28:00,6.9,6.9,6.785,6.893,350000.0
2005-09-01 18:29:00,6.861,6.931,6.849,6.931,350000.0
2005-09-01 18:31:00,6.886,6.886,6.798,6.87,350000.0
2005-09-01 18:32:00,6.829,6.923,6.787,6.845,450000.0
2005-09-01 18:33:00,6.866,6.918,6.78,6.918,550000.0
2005-09-01 18:34:00,6.894,6.943,6.822,6.943,400000.0
2005-09-01 18:35:00,6.853,6.928,6.853,6.868,350000.0
2005-09-01 18:36:00,6.791,6.932,6.791,6.893,550000.0
2005-09-01 18:38:00,6.876,6.926,6.821,6.881,600000.0
2005-09-01 18:39:00,6.851,6.933,6.84,6.912,550000.0
2005-09-01 18:40:00,6.898,6.911,6.807,6.864,550000.0
2005-09-01 18:41:00,6.844,6.933,6.83,6.886,700000.0
2005-09-01 18:42:00,6.87,6.924,6.803,6.833,750000.0
2005-09-01 18:43:00,6.886,6.924,6.818,6.924,600000.0
2005-09-01 18:44:00,6.872,6.898,6.775,6.838,700000.0
2005-09-01 18:45:00,6.854,6.936,6.814,6.928,600000.0
2005-09-01 18:46:00,6.819,7.009,6.819,6.942,500000.0
2005-09-01 18:47:00,6.826,6.953,6.826,6.911,800000.0
2005-09-01 18:48:00,6.911,6.93,6.8,6.849,300000.0
2005-09-01 18:49:00,6.874,6.924,6.807,6.819,350000.0
2005-09-01 18:50:00,6.861,6.914,6.804,6.89,350000.0
2005-09-01 18:51:00,6.885,6.904,6.8,6.824,550000.0
2005-09-01 18:52:00,6.853,6.923,6.772,6.923,750000.0
2005-09-01 18:53:00,6.888,6.914,6.824,6.907,650000.0
2005-09-01 18:54:00,6.881,6.926,6.817,6.87,500000.0
2005-09-01 18:55:00,6.848,6.933,6.799,6.933,600000.0
2005-09-01 18:56:00,6.867,6.945,6.844,6.867,500000.0
2005-09-01 18:57:00,6.921,6.921,6.776,6.887,600000.0
2005-09-01 18:58:00,6.892,6.916,6.827,6.886,500000.0
2005-09-01 18:59:00,6.849,6.887,6.823,6.861,550000.0
2005-09-01 19:00:00,6.817,6.9,6.759,6.9,600000.0
2005-09-01 19:01:00,6.909,6.909,6.793,6.853,600000.0
2005-09-01 19:02:00,6.827,6.883,6.773,6.871,550000.0
2005-09-01 19:03:00,6.892,6.923,6.827,6.923,600000.0
2005-09-01 19:04:00,6.813,6.901,6.792,6.876,350000.0
2005-09-01 19:05:00,6.843,6.932,6.797,6.797,400000.0
2005-09-01 19:06:00,6.769,6.914,6.763,6.811,800000.0
2005-09-01 19:07:00,6.838,6.912,6.78,6.912,600000.0
2005-09-01 19:08:00,6.818,6.919,6.798,6.801,600000.0
2005-09-01 19:09:00,6.768,6.913,6.76,6.831,650000.0
2005-09-01 19:10:00,6.899,6.918,6.831,6.918,350000.0
2005-09-01 19:11:00,6.899,6.909,6.832,6.909,400000.0
2005-09-01 19:12:00,6.814,6.911,6.777,6.778,500000.0
2005-09-01 19:13:00,6.837,6.919,6.771,6.771,400000.0
2005-09-01 19:14:00,6.91,6.91,6.777,6.885,600000.0
2005-09-01 19:15:00,6.828,6.914,6.828,6.914,550000.0
2005-09-01 19:16:00,6.911,6.914,6.837,6.876,500000.0
2005-09-01 19:17:00,6.878,6.9,6.808,6.823,550000.0
2005-09-01 19:18:00,6.778,6.929,6.778,6.874,450000.0
2005-09-01 19:19:00,6.892,6.893,6.744,6.893,550000.0
2005-09-01 19:20:00,6.805,6.894,6.761,6.894,500000.0
2005-09-01 19:21:00,6.837,6.914,6.811,6.811,400000.0
2005-09-01 19:22:00,6.817,6.924,6.783,6.822,500000.0
2005-09-01 19:23:00,6.923,6.936,6.811,6.811,600000.0
2005-09-01 19:24:00,6.81,6.894,6.789,6.789,300000.0
2005-09-01 19:25:00,6.874,6.912,6.835,6.835,350000.0
2005-09-01 19:26:00,6.839,6.944,6.839,6.931,350000.0
2005-09-01 19:27:00,6.884,6.93,6.8,6.817,400000.0
2005-09-01 19:28:00,6.906,6.943,6.797,6.943,450000.0
2005-09-01 19:29:00,6.897,6.9,6.803,6.884,450000.0
2005-09-01 19:30:00,6.928,6.928,6.793,6.817,650000.0
2005-09-01 19:35:00,6.861,6.884,6.771,6.884,650000.0
2005-09-01 19:37:00,6.907,6.907,6.823,6.855,200000.0
2005-09-01 19:42:00,6.897,6.897,6.796,6.835,200000.0
2005-09-01 19:57:00,6.82,6.975,6.82,6.884,300000.0
2005-09-01 20:05:00,6.908,6.929,6.799,6.929,400000.0
2005-09-01 20:11:00,6.887,6.887,6.786,6.825,200000.0
2005-09-01 20:13:00,6.781,6.894,6.774,6.886,500000.0
2005-09-01 20:20:00,6.915,6.915,6.815,6.815,350000.0
2005-09-01 20:23:00,6.783,6.887,6.772,6.887,350000.0
2005-09-01 20:25:00,6.943,6.943,6.835,6.848,250000.0
2005-09-01 20:27:00,6.909,6.945,6.857,6.913,350000.0
2005-09-01 20:33:00,6.905,6.905,6.813,6.849,200000.0
2005-09-01 20:40:00,6.948,6.948,6.846,6.926,500000.0
2005-09-01 20:42:00,6.857,6.932,6.814,6.814,450000.0
2005-09-01 20:54:00,6.917,6.917,6.832,6.865,200000.0
2005-09-01 21:00:00,6.906,6.906,6.806,6.845,200000.0
2005-09-01 21:05:00,6.917,6.917,6.832,6.865,200000.0
2005-09-01 21:12:00,6.907,6.907,6.806,6.845,200000.0
2005-09-01 21:15:00,6.89,6.895,6.89,6.895,150000.0
2005-09-01 21:16:00,6.899,6.947,6.899,6.901,200000.0
2005-09-01 21:18:00,6.834,6.962,6.827,6.875,450000.0
2005-09-01 21:25:00,6.831,6.947,6.831,6.916,350000.0
2005-09-01 21:30:00,6.824,6.939,6.824,6.939,150000.0
2005-09-01 21:32:00,6.81,6.903,6.774,6.903,250000.0
2005-09-01 21:37:00,6.924,6.924,6.841,6.873,200000.0
2005-09-01 21:47:00,6.915,6.915,6.81,6.847,200000.0
2005-09-01 22:03:00,6.894,6.894,6.794,6.834,200000.0
2005-09-01 22:10:00,6.903,6.903,6.82,6.853,200000.0
2005-09-01 22:18:00,6.894,6.894,6.794,6.834,200000.0
2005-09-01 22:20:00,6.902,6.902,6.788,6.878,350000.0
2005-09-01 22:22:00,6.907,6.907,6.822,6.855,200000.0
2005-09-01 22:24:00,6.896,6.896,6.796,6.834,200000.0
2005-09-01 22:25:00,6.838,6.907,6.838,6.858,200000.0
2005-09-01 22:26:00,6.816,6.907,6.804,6.898,300000.0
2005-09-01 22:27:00,6.826,6.943,6.826,6.943,100000.0
2005-09-01 22:33:00,6.825,6.884,6.822,6.884,150000.0
2005-09-01 22:37:00,6.868,6.908,6.868,6.893,150000.0
2005-09-01 22:39:00,6.913,6.913,6.83,6.863,200000.0
2005-09-01 22:49:00,6.904,6.904,6.804,6.844,200000.0
2005-09-01 22:51:00,6.916,6.916,6.832,6.865,200000.0
2005-09-01 23:02:00,6.904,6.904,6.804,6.844,200000.0
2005-09-01 23:27:00,6.945,6.945,6.841,6.891,400000.0
2005-09-01 23:30:00,6.915,6.915,6.831,6.864,200000.0
2005-09-01 23:31:00,6.855,6.855,6.853,6.853,100000.0
2005-09-01 23:35:00,6.893,6.893,6.793,6.833,200000.0
2005-09-01 23:46:00,6.881,6.883,6.881,6.883,100000.0
2005-09-01 23:51:00,6.917,6.917,6.833,6.865,200000.0
2005-09-02 00:00:00,6.96,7.07,6.85,7.01,300000.0
2005-09-02 00:01:00,6.945,6.945,6.879,6.892,300000.0
2005-09-02 00:09:00,6.875,6.893,6.812,6.888,250000.0
2005-09-02 00:15:00,6.876,6.923,6.817,6.843,350000.0
2005-09-02 00:16:00,6.812,6.89,6.812,6.887,150000.0
2005-09-02 00:17:00,6.817,6.91,6.763,6.91,300000.0
2005-09-02 00:18:00,6.91,6.91,6.787,6.787,150000.0
2005-09-02 00:21:00,6.864,6.87,6.864,6.87,100000.0
2005-09-02 00:23:00,6.812,6.898,6.801,6.888,250000.0
2005-09-02 00:26:00,6.917,6.917,6.833,6.865,200000.0
2005-09-02 00:32:00,6.907,6.907,6.806,6.845,200000.0
2005-09-02 00:45:00,6.892,6.892,6.769,6.78,300000.0
2005-09-02 00:46:00,6.899,6.899,6.856,6.885,150000.0
2005-09-02 00:48:00,6.907,6.944,6.893,6.894,300000.0
2005-09-02 00:52:00,6.893,6.893,6.794,6.833,200000.0
2005-09-02 00:59:00,6.907,6.907,6.823,6.855,200000.0
2005-09-02 01:13:00,6.894,6.894,6.794,6.834,200000.0
2005-09-02 01:22:00,6.906,6.906,6.765,6.813,500000.0
2005-09-02 01:26:00,6.894,6.894,6.81,6.844,200000.0
2005-09-02 01:31:00,6.848,6.915,6.792,6.915,300000.0
2005-09-02 01:41:00,6.871,6.917,6.762,6.789,350000.0
2005-09-02 01:44:00,6.887,6.887,6.803,6.835,200000.0
2005-09-02 01:51:00,6.876,6.876,6.776,6.815,200000.0
2005-09-02 01:53:00,6.896,6.931,6.79,6.825,700000.0
2005-09-02 01:57:00,6.886,6.886,6.802,6.834,200000.0
2005-09-02 01:59:00,6.873,6.873,6.772,6.813,200000.0
2005-09-02 02:00:00,6.8,6.905,6.776,6.905,600000.0
2005-09-02 02:10:00,6.879,6.903,6.78,6.827,300000.0
2005-09-02 02:11:00,6.862,6.879,6.791,6.872,200000.0
2005-09-02 02:13:00,6.878,6.878,6.794,6.825,200000.0
2005-09-02 02:16:00,6.819,6.897,6.794,6.794,400000.0
2005-09-02 02:19:00,6.925,6.932,6.818,6.818,200000.0
2005-09-02 02:24:00,6.858,6.86,6.792,6.856,300000.0
2005-09-02 02:25:00,6.91,6.91,6.91,6.91,50000.0
2005-09-02 02:26:00,6.785,6.872,6.784,6.861,400000.0
2005-09-02 02:27:00,6.81,6.952,6.81,6.847,400000.0
2005-09-02 02:29:00,6.8,6.914,6.796,6.81,550000.0
2005-09-02 02:30:00,6.8,6.919,6.8,6.919,450000.0
2005-09-02 02:31:00,6.895,6.895,6.768,6.774,600000.0
2005-09-02 02:32:00,6.814,6.891,6.812,6.884,450000.0
2005-09-02 02:36:00,6.876,6.924,6.819,6.924,450000.0
2005-09-02 02:40:00,6.886,6.889,6.808,6.871,600000.0
2005-09-02 02:41:00,6.858,6.873,6.77,6.873,300000.0
2005-09-02 02:43:00,6.851,6.907,6.778,6.907,350000.0
2005-09-02 02:46:00,6.825,6.872,6.78,6.816,350000.0
2005-09-02 02:48:00,6.866,6.866,6.765,6.805,200000.0
2005-09-02 02:56:00,6.853,6.853,6.753,6.793,200000.0
2005-09-02 02:58:00,6.865,6.865,6.781,6.814,200000.0
2005-09-02 03:00:00,6.85,6.9,6.779,6.798,350000.0
2005-09-02 03:01:00,6.759,6.872,6.757,6.796,400000.0
2005-09-02 03:02:00,6.784,6.886,6.784,6.8,200000.0
2005-09-02 03:03:00,6.831,6.881,6.797,6.797,300000.0
2005-09-02 03:05:00,6.872,6.881,6.778,6.792,450000.0
2005-09-02 03:08:00,6.82,6.951,6.802,6.884,650000.0
2005-09-02 03:10:00,6.884,6.897,6.826,6.826,400000.0
2005-09-02 03:11:00,6.784,6.878,6.784,6.853,700000.0
2005-09-02 03:13:00,6.886,6.886,6.802,6.834,200000.0
2005-09-02 03:18:00,6.863,6.866,6.761,6.837,400000.0
2005-09-02 03:24:00,6.863,6.863,6.764,6.803,200000.0
2005-09-02 03:27:00,6.782,6.881,6.782,6.881,400000.0
2005-09-02 03:32:00,6.811,6.869,6.791,6.866,350000.0
2005-09-02 03:38:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 03:41:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 03:45:00,6.848,6.863,6.848,6.854,200000.0
2005-09-02 03:54:00,6.908,6.908,6.785,6.796,400000.0
2005-09-02 03:56:00,6.884,6.884,6.801,6.834,200000.0
2005-09-02 04:00:00,6.874,6.874,6.774,6.813,200000.0
2005-09-02 04:03:00,6.876,6.876,6.783,6.788,400000.0
2005-09-02 04:10:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 04:17:00,6.887,6.916,6.788,6.916,700000.0
2005-09-02 04:20:00,6.883,6.913,6.778,6.815,650000.0
2005-09-02 04:23:00,6.883,6.883,6.8,6.833,200000.0
2005-09-02 04:26:00,6.783,6.833,6.783,6.833,150000.0
2005-09-02 04:27:00,6.885,6.885,6.841,6.841,150000.0
2005-09-02 04:32:00,6.841,6.929,6.784,6.884,500000.0
2005-09-02 04:34:00,6.797,6.878,6.767,6.811,650000.0
2005-09-02 04:36:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 04:40:00,6.813,6.835,6.734,6.734,350000.0
2005-09-02 04:41:00,6.807,6.877,6.807,6.857,400000.0
2005-09-02 04:42:00,6.827,6.889,6.779,6.889,300000.0
2005-09-02 04:43:00,6.781,6.883,6.781,6.836,350000.0
2005-09-02 04:45:00,6.884,6.887,6.851,6.87,250000.0
2005-09-02 04:46:00,6.907,6.918,6.799,6.918,200000.0
2005-09-02 04:56:00,6.792,6.884,6.784,6.884,300000.0
2005-09-02 04:58:00,6.82,6.912,6.82,6.848,150000.0
2005-09-02 05:16:00,6.9,6.9,6.773,6.873,400000.0
2005-09-02 05:21:00,6.863,6.863,6.861,6.861,100000.0
2005-09-02 05:23:00,6.875,6.927,6.781,6.874,600000.0
2005-09-02 05:24:00,6.916,6.916,6.82,6.82,300000.0
2005-09-02 05:27:00,6.904,6.906,6.798,6.827,550000.0
2005-09-02 05:32:00,6.886,6.886,6.802,6.834,200000.0
2005-09-02 05:34:00,6.934,6.934,6.857,6.893,400000.0
2005-09-02 05:35:00,6.892,6.956,6.857,6.886,250000.0
2005-09-02 05:37:00,6.846,6.929,6.806,6.812,600000.0
2005-09-02 05:38:00,6.819,6.917,6.817,6.879,400000.0
2005-09-02 05:54:00,6.838,6.87,6.824,6.839,300000.0
2005-09-02 05:59:00,6.886,6.886,6.802,6.834,200000.0
2005-09-02 06:05:00,6.906,6.906,6.76,6.768,350000.0
2005-09-02 06:14:00,6.799,6.799,6.793,6.793,150000.0
2005-09-02 06:15:00,6.864,6.904,6.78,6.904,400000.0
2005-09-02 06:21:00,6.838,6.921,6.752,6.868,550000.0
2005-09-02 06:22:00,6.917,6.937,6.837,6.872,650000.0
2005-09-02 06:25:00,6.878,6.878,6.799,6.799,150000.0
2005-09-02 06:26:00,6.883,6.887,6.789,6.789,400000.0
2005-09-02 06:34:00,6.771,6.913,6.771,6.913,500000.0
2005-09-02 06:36:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 06:41:00,6.914,6.914,6.863,6.867,300000.0
2005-09-02 06:49:00,6.863,6.863,6.763,6.803,200000.0
2005-09-02 06:56:00,6.873,6.873,6.79,6.823,200000.0
2005-09-02 06:58:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 07:00:00,6.864,6.864,6.761,6.802,250000.0
2005-09-02 07:01:00,6.789,6.789,6.779,6.779,100000.0
2005-09-02 07:02:00,6.812,6.961,6.798,6.884,500000.0
2005-09-02 07:07:00,6.87,6.871,6.787,6.816,400000.0
2005-09-02 07:10:00,6.809,6.875,6.805,6.805,300000.0
2005-09-02 07:11:00,6.832,6.881,6.775,6.828,350000.0
2005-09-02 07:12:00,6.887,6.925,6.812,6.916,250000.0
2005-09-02 07:13:00,6.841,6.881,6.787,6.787,200000.0
2005-09-02 07:14:00,6.843,6.895,6.843,6.882,350000.0
2005-09-02 07:16:00,6.833,6.92,6.831,6.92,400000.0
2005-09-02 07:17:00,6.835,6.9,6.814,6.897,400000.0
2005-09-02 07:18:00,6.878,6.882,6.82,6.875,400000.0
2005-09-02 07:19:00,6.877,6.877,6.788,6.788,100000.0
2005-09-02 07:20:00,6.874,6.879,6.792,6.879,300000.0
2005-09-02 07:26:00,6.851,6.906,6.841,6.877,200000.0
2005-09-02 07:29:00,6.821,6.931,6.769,6.839,500000.0
2005-09-02 07:30:00,6.888,6.907,6.815,6.907,350000.0
2005-09-02 07:32:00,6.848,6.912,6.812,6.846,500000.0
2005-09-02 07:33:00,6.886,6.907,6.791,6.791,350000.0
2005-09-02 07:34:00,6.923,6.938,6.836,6.912,350000.0
2005-09-02 07:36:00,6.86,6.938,6.86,6.879,500000.0
2005-09-02 07:41:00,6.895,6.895,6.767,6.767,250000.0
2005-09-02 07:42:00,6.91,6.91,6.81,6.81,100000.0
2005-09-02 07:44:00,6.901,6.911,6.803,6.832,450000.0
2005-09-02 07:45:00,6.842,6.862,6.768,6.862,550000.0
2005-09-02 07:46:00,6.794,6.918,6.794,6.875,350000.0
2005-09-02 07:47:00,6.888,6.895,6.8,6.895,250000.0
2005-09-02 07:48:00,6.886,6.922,6.788,6.922,700000.0
2005-09-02 07:50:00,6.84,6.922,6.84,6.922,100000.0
2005-09-02 07:51:00,6.84,6.932,6.828,6.926,600000.0
2005-09-02 07:52:00,6.93,6.93,6.818,6.836,450000.0
2005-09-02 07:53:00,6.816,6.902,6.816,6.902,250000.0
2005-09-02 07:55:00,6.816,6.922,6.803,6.922,700000.0
2005-09-02 07:58:00,6.836,6.877,6.768,6.867,400000.0
2005-09-02 07:59:00,6.853,6.919,6.828,6.867,350000.0
2005-09-02 08:00:00,6.798,6.919,6.798,6.894,250000.0
2005-09-02 08:03:00,6.803,6.898,6.803,6.886,450000.0
2005-09-02 08:04:00,6.819,6.916,6.787,6.787,450000.0
2005-09-02 08:06:00,6.815,6.882,6.782,6.824,400000.0
2005-09-02 08:07:00,6.91,6.922,6.8,6.916,500000.0
2005-09-02 08:08:00,6.839,6.953,6.813,6.824,650000.0
2005-09-02 08:09:00,6.824,6.885,6.781,6.816,500000.0
2005-09-02 08:10:00,6.9,6.908,6.811,6.811,250000.0
2005-09-02 08:11:00,6.884,6.907,6.809,6.903,300000.0
2005-09-02 08:12:00,6.841,6.939,6.828,6.834,350000.0
2005-09-02 08:13:00,6.93,6.961,6.844,6.844,400000.0
2005-09-02 08:14:00,6.833,6.954,6.833,6.84,400000.0
2005-09-02 08:15:00,6.822,6.935,6.822,6.841,450000.0
2005-09-02 08:18:00,6.913,6.973,6.862,6.917,550000.0
2005-09-02 08:20:00,6.932,6.932,6.762,6.876,550000.0
2005-09-02 08:21:00,6.832,6.942,6.805,6.844,550000.0
2005-09-02 08:23:00,6.84,6.976,6.84,6.958,500000.0
2005-09-02 08:24:00,6.949,6.955,6.85,6.85,550000.0
2005-09-02 08:25:00,6.812,6.931,6.812,6.923,350000.0
2005-09-02 08:26:00,6.92,6.92,6.809,6.92,500000.0
2005-09-02 08:27:00,6.858,6.911,6.855,6.911,250000.0
2005-09-02 08:28:00,6.929,6.942,6.84,6.91,450000.0
2005-09-02 08:29:00,6.815,6.895,6.785,6.895,400000.0
2005-09-02 08:30:00,6.912,6.943,6.859,6.909,400000.0
2005-09-02 08:32:00,6.952,6.952,6.896,6.896,100000.0
2005-09-02 08:33:00,6.899,6.933,6.796,6.892,400000.0
2005-09-02 08:34:00,6.85,6.889,6.779,6.825,400000.0
2005-09-02 08:35:00,6.893,6.937,6.82,6.916,450000.0
2005-09-02 08:36:00,6.887,6.887,6.763,6.822,500000.0
2005-09-02 08:37:00,6.888,6.963,6.845,6.905,400000.0
2005-09-02 08:40:00,6.909,6.955,6.873,6.914,500000.0
2005-09-02 08:41:00,6.904,6.932,6.87,6.87,350000.0
2005-09-02 08:43:00,6.867,6.898,6.808,6.847,350000.0
2005-09-02 08:47:00,6.917,6.976,6.834,6.892,550000.0
2005-09-02 08:50:00,6.8,6.939,6.8,6.893,300000.0
2005-09-02 08:51:00,6.919,6.961,6.85,6.894,350000.0
2005-09-02 08:53:00,6.936,6.957,6.888,6.939,400000.0
2005-09-02 08:54:00,6.945,6.945,6.857,6.857,350000.0
2005-09-02 08:58:00,6.825,6.953,6.825,6.853,550000.0
2005-09-02 08:59:00,6.961,6.967,6.789,6.903,500000.0
2005-09-02 09:00:00,6.897,6.953,6.814,6.824,550000.0
2005-09-02 09:01:00,6.864,6.934,6.834,6.922,450000.0
2005-09-02 09:02:00,6.815,6.913,6.815,6.85,550000.0
2005-09-02 09:03:00,6.868,6.935,6.823,6.823,300000.0
2005-09-02 09:05:00,6.893,6.931,6.821,6.929,400000.0
2005-09-02 09:06:00,6.899,6.943,6.841,6.888,350000.0
2005-09-02 09:07:00,6.816,6.941,6.816,6.919,400000.0
2005-09-02 09:08:00,6.841,6.95,6.841,6.95,400000.0
2005-09-02 09:09:00,6.829,6.968,6.808,6.853,450000.0
2005-09-02 09:10:00,6.932,6.932,6.813,6.93,350000.0
2005-09-02 09:11:00,6.919,6.919,6.809,6.848,550000.0
2005-09-02 09:13:00,6.86,6.94,6.805,6.94,450000.0
2005-09-02 09:14:00,6.919,6.953,6.858,6.859,500000.0
2005-09-02 09:16:00,6.858,6.946,6.81,6.851,350000.0
2005-09-02 09:17:00,6.945,6.945,6.814,6.913,550000.0
2005-09-02 09:18:00,6.916,6.925,6.824,6.903,400000.0
2005-09-02 09:19:00,6.976,6.997,6.884,6.973,450000.0
2005-09-02 09:24:00,6.842,6.932,6.842,6.887,400000.0
2005-09-02 09:25:00,6.959,6.975,6.881,6.887,350000.0
2005-09-02 09:26:00,6.887,6.949,6.844,6.887,300000.0
2005-09-02 09:27:00,6.88,6.968,6.855,6.855,250000.0
2005-09-02 09:28:00,6.884,6.944,6.845,6.944,350000.0
2005-09-02 09:29:00,6.891,7.018,6.891,6.956,300000.0
2005-09-02 09:30:00,6.899,6.985,6.862,6.967,400000.0
2005-09-02 09:31:00,6.939,6.939,6.847,6.925,400000.0
2005-09-02 09:32:00,6.933,6.986,6.886,6.986,250000.0
2005-09-02 09:33:00,6.948,6.978,6.827,6.978,450000.0
2005-09-02 09:34:00,6.981,6.981,6.838,6.952,500000.0
2005-09-02 09:35:00,6.883,6.982,6.883,6.982,350000.0
2005-09-02 09:36:00,6.902,6.983,6.844,6.85,500000.0
2005-09-02 09:37:00,6.944,6.972,6.847,6.94,400000.0
2005-09-02 09:38:00,6.904,6.992,6.866,6.97,450000.0
2005-09-02 09:40:00,6.86,6.95,6.804,6.825,550000.0
2005-09-02 09:41:00,6.935,6.996,6.884,6.884,350000.0
2005-09-02 09:42:00,6.956,6.978,6.881,6.897,400000.0
2005-09-02 09:43:00,6.991,6.993,6.899,6.973,200000.0
2005-09-02 09:44:00,6.884,6.987,6.849,6.91,350000.0
2005-09-02 09:45:00,6.991,6.991,6.85,6.971,450000.0
2005-09-02 09:46:00,6.931,6.998,6.855,6.855,550000.0
2005-09-02 09:47:00,6.885,7.011,6.855,6.917,550000.0
2005-09-02 09:48:00,7.015,7.015,6.89,6.935,450000.0
2005-09-02 09:49:00,6.945,7.001,6.848,6.903,350000.0
2005-09-02 09:50:00,6.913,7.007,6.872,6.879,500000.0
2005-09-02 09:51:00,6.977,6.977,6.889,6.909,350000.0
2005-09-02 09:52:00,7.0,7.0,6.865,6.956,400000.0
2005-09-02 09:53:00,6.834,6.946,6.834,6.856,400000.0
2005-09-02 09:54:00,6.994,7.02,6.879,6.982,350000.0
2005-09-02 09:55:00,6.97,7.009,6.878,6.915,400000.0
2005-09-02 09:56:00,6.914,7.013,6.888,7.007,400000.0
2005-09-02 09:57:00,6.91,6.984,6.853,6.973,500000.0
2005-09-02 09:58:00,6.896,6.977,6.873,6.944,400000.0
2005-09-02 09:59:00,6.935,7.018,6.897,7.012,450000.0
2005-09-02 10:00:00,6.979,6.981,6.876,6.981,550000.0
2005-09-02 10:01:00,6.958,7.001,6.861,6.972,500000.0
2005-09-02 10:02:00,6.917,7.072,6.917,6.994,350000.0
2005-09-02 10:04:00,6.969,7.004,6.915,6.935,400000.0
2005-09-02 10:05:00,6.857,6.983,6.855,6.983,400000.0
2005-09-02 10:06:00,6.932,7.006,6.877,7.006,450000.0
2005-09-02 10:08:00,7.003,7.004,6.88,7.004,300000.0
2005-09-02 10:11:00,7.0,7.001,6.873,6.873,500000.0
2005-09-02 10:12:00,6.974,6.974,6.851,6.938,350000.0
2005-09-02 10:13:00,6.94,7.061,6.908,6.908,500000.0
2005-09-02 10:14:00,6.961,7.023,6.915,6.961,550000.0
2005-09-02 10:15:00,7.007,7.007,6.885,6.952,350000.0
2005-09-02 10:16:00,6.86,7.016,6.86,6.968,400000.0
2005-09-02 10:17:00,6.937,6.972,6.897,6.906,400000.0
2005-09-02 10:18:00,6.885,7.061,6.885,7.034,450000.0
2005-09-02 10:19:00,6.922,7.016,6.884,6.954,400000.0
2005-09-02 10:20:00,6.926,6.986,6.898,6.898,550000.0
2005-09-02 10:21:00,6.973,7.019,6.959,7.001,400000.0
2005-09-02 10:24:00,7.018,7.031,6.879,7.024,900000.0
2005-09-02 10:25:00,6.917,7.02,6.887,6.983,700000.0
2005-09-02 10:26:00,7.02,7.02,6.912,6.912,350000.0
2005-09-02 10:27:00,6.989,7.021,6.909,7.021,450000.0
2005-09-02 10:28:00,7.023,7.023,6.885,6.924,350000.0
2005-09-02 10:29:00,7.025,7.025,6.89,6.994,900000.0
2005-09-02 10:30:00,6.942,7.008,6.885,6.937,400000.0
2005-09-02 10:33:00,6.99,7.058,6.929,7.017,400000.0
2005-09-02 10:35:00,6.905,7.024,6.905,6.949,400000.0
2005-09-02 10:36:00,6.92,6.987,6.882,6.882,500000.0
2005-09-02 10:37:00,6.996,6.996,6.855,6.904,400000.0
2005-09-02 10:38:00,6.864,6.962,6.86,6.947,400000.0
2005-09-02 10:39:00,6.978,7.028,6.869,6.869,650000.0
2005-09-02 10:40:00,6.946,6.982,6.856,6.982,550000.0
2005-09-02 10:41:00,6.954,6.954,6.849,6.849,350000.0
2005-09-02 10:42:00,6.956,7.006,6.877,6.968,750000.0
2005-09-02 10:43:00,6.939,6.993,6.853,6.875,400000.0
2005-09-02 10:44:00,6.948,7.008,6.865,6.972,900000.0
2005-09-02 10:45:00,6.966,7.01,6.892,6.962,350000.0
2005-09-02 10:46:00,6.949,6.994,6.873,6.994,400000.0
2005-09-02 10:47:00,6.972,7.01,6.872,6.872,350000.0
2005-09-02 10:48:00,6.905,6.998,6.861,6.998,450000.0
2005-09-02 10:49:00,7.001,7.001,6.868,6.878,600000.0
2005-09-02 10:50:00,6.953,6.988,6.889,6.892,800000.0
2005-09-02 10:51:00,6.96,7.034,6.909,7.006,550000.0
2005-09-02 10:52:00,6.964,7.041,6.874,6.982,950000.0
2005-09-02 10:53:00,6.955,6.997,6.857,6.919,500000.0
2005-09-02 10:54:00,6.964,6.976,6.867,6.867,400000.0
2005-09-02 10:55:00,6.973,7.019,6.891,6.958,800000.0
2005-09-02 10:56:00,6.95,7.017,6.868,7.009,400000.0
2005-09-02 10:57:00,6.968,7.005,6.873,6.974,450000.0
2005-09-02 10:58:00,6.909,7.004,6.87,6.932,350000.0
2005-09-02 10:59:00,6.979,7.012,6.863,6.863,450000.0
2005-09-02 11:00:00,6.944,7.038,6.896,6.919,350000.0
2005-09-02 11:01:00,6.876,7.014,6.871,6.961,500000.0
2005-09-02 11:03:00,6.922,7.007,6.875,6.918,550000.0
2005-09-02 11:04:00,7.017,7.017,6.923,7.012,400000.0
2005-09-02 11:05:00,6.881,7.025,6.881,6.906,550000.0
2005-09-02 11:06:00,6.983,7.008,6.88,6.88,350000.0
2005-09-02 11:07:00,6.934,6.966,6.842,6.966,450000.0
2005-09-02 11:08:00,6.905,7.009,6.883,7.009,350000.0
2005-09-02 11:09:00,6.997,6.997,6.875,6.971,500000.0
2005-09-02 11:10:00,6.872,7.005,6.872,6.916,400000.0
2005-09-02 11:11:00,6.969,6.981,6.853,6.958,350000.0
2005-09-02 11:12:00,7.002,7.048,6.921,6.981,550000.0
2005-09-02 11:13:00,6.973,7.011,6.878,7.011,500000.0
2005-09-02 11:14:00,6.905,6.993,6.862,6.993,400000.0
2005-09-02 11:15:00,6.898,6.983,6.866,6.92,400000.0
2005-09-02 11:16:00,6.919,7.003,6.919,6.994,500000.0
2005-09-02 11:17:00,6.999,6.999,6.892,6.997,350000.0
2005-09-02 11:18:00,6.908,6.963,6.901,6.938,350000.0
2005-09-02 11:19:00,6.887,6.982,6.819,6.982,550000.0
2005-09-02 11:20:00,6.977,7.018,6.896,6.922,400000.0
2005-09-02 11:21:00,7.005,7.005,6.877,6.972,450000.0
2005-09-02 11:22:00,7.025,7.078,6.894,6.894,400000.0
2005-09-02 11:23:00,6.882,7.004,6.882,6.89,500000.0
2005-09-02 11:24:00,6.949,7.014,6.879,6.973,550000.0
2005-09-02 11:25:00,6.902,7.006,6.896,6.899,550000.0
2005-09-02 11:26:00,6.981,6.99,6.883,6.99,400000.0
2005-09-02 11:27:00,6.898,7.013,6.898,7.006,500000.0
2005-09-02 11:28:00,6.877,6.957,6.848,6.95,350000.0
2005-09-02 11:30:00,7.024,7.041,6.893,6.893,500000.0
2005-09-02 11:31:00,6.993,7.026,6.926,6.982,350000.0
2005-09-02 11:32:00,6.965,6.99,6.887,6.887,450000.0
2005-09-02 11:33:00,6.87,6.992,6.87,6.943,350000.0
2005-09-02 11:34:00,6.957,6.957,6.883,6.948,350000.0
2005-09-02 11:35:00,6.954,6.985,6.843,6.924,450000.0
2005-09-02 11:36:00,6.908,7.01,6.862,6.91,550000.0
2005-09-02 11:38:00,6.95,6.97,6.888,6.963,400000.0
2005-09-02 11:39:00,6.914,7.004,6.874,6.905,350000.0
2005-09-02 11:40:00,6.916,6.997,6.876,6.942,400000.0
2005-09-02 11:41:00,6.856,6.945,6.856,6.907,350000.0
2005-09-02 11:42:00,6.866,6.969,6.866,6.965,350000.0
2005-09-02 11:44:00,6.993,7.0,6.859,6.966,450000.0
2005-09-02 11:45:00,6.891,6.969,6.869,6.965,550000.0
2005-09-02 11:46:00,6.959,7.001,6.875,6.901,400000.0
2005-09-02 11:47:00,6.953,7.053,6.877,6.972,500000.0
2005-09-02 11:48:00,6.944,6.977,6.883,6.974,400000.0
2005-09-02 11:49:00,6.982,7.018,6.885,6.951,350000.0
2005-09-02 11:50:00,6.943,6.994,6.874,6.994,350000.0
2005-09-02 11:51:00,6.849,6.964,6.849,6.957,450000.0
2005-09-02 11:52:00,6.897,6.996,6.833,6.996,450000.0
2005-09-02 11:53:00,6.878,7.008,6.878,6.913,400000.0
2005-09-02 11:54:00,6.991,6.991,6.831,6.934,550000.0
2005-09-02 11:55:00,6.966,7.027,6.908,7.018,350000.0
2005-09-02 11:56:00,6.94,6.991,6.919,6.926,350000.0
2005-09-02 11:57:00,6.995,7.004,6.894,6.969,450000.0
2005-09-02 11:58:00,6.968,7.001,6.87,7.001,350000.0
2005-09-02 11:59:00,6.953,6.989,6.873,6.925,450000.0
2005-09-02 12:00:00,6.965,6.965,6.874,6.874,350000.0
2005-09-02 12:02:00,6.998,7.013,6.888,6.889,400000.0
2005-09-02 12:06:00,6.988,6.994,6.931,6.994,350000.0
2005-09-02 12:07:00,7.001,7.02,6.883,6.951,450000.0
2005-09-02 12:09:00,6.892,6.996,6.892,6.925,350000.0
2005-09-02 12:10:00,6.966,6.995,6.896,6.938,400000.0
2005-09-02 12:11:00,6.919,6.958,6.868,6.89,300000.0
2005-09-02 12:13:00,6.96,7.005,6.894,6.966,400000.0
2005-09-02 12:15:00,6.912,6.983,6.851,6.898,400000.0
2005-09-02 12:21:00,6.958,7.011,6.895,6.967,500000.0
2005-09-02 12:22:00,6.987,6.987,6.883,6.958,400000.0
2005-09-02 12:24:00,6.999,6.999,6.868,6.961,600000.0
2005-09-02 12:25:00,6.972,6.972,6.858,6.953,450000.0
2005-09-02 12:26:00,6.97,6.97,6.858,6.916,450000.0
2005-09-02 12:27:00,6.965,6.99,6.876,6.965,550000.0
2005-09-02 12:29:00,6.959,7.001,6.852,6.866,500000.0
2005-09-02 12:30:00,6.867,6.995,6.867,6.995,450000.0
2005-09-02 12:31:00,6.967,6.967,6.899,6.95,350000.0
2005-09-02 12:32:00,6.849,6.981,6.849,6.961,350000.0
2005-09-02 12:33:00,6.991,6.993,6.868,6.868,250000.0
2005-09-02 12:34:00,6.857,6.967,6.845,6.845,450000.0
2005-09-02 12:35:00,6.987,6.987,6.876,6.876,350000.0
2005-09-02 12:36:00,7.017,7.017,6.879,6.962,350000.0
2005-09-02 12:37:00,6.975,6.975,6.856,6.875,500000.0
2005-09-02 12:38:00,6.946,6.985,6.849,6.921,450000.0
2005-09-02 12:39:00,6.956,6.984,6.844,6.942,450000.0
2005-09-02 12:41:00,6.934,6.97,6.845,6.97,450000.0
2005-09-02 12:42:00,6.855,6.978,6.844,6.95,550000.0
2005-09-02 12:43:00,6.935,6.976,6.845,6.871,500000.0
2005-09-02 12:44:00,6.952,7.007,6.883,6.886,450000.0
2005-09-02 12:45:00,6.92,6.993,6.875,6.916,400000.0
2005-09-02 12:46:00,6.868,6.975,6.857,6.857,500000.0
2005-09-02 12:48:00,6.865,6.942,6.821,6.933,550000.0
2005-09-02 12:51:00,6.866,6.984,6.866,6.979,500000.0
2005-09-02 12:53:00,6.862,6.963,6.862,6.963,500000.0
2005-09-02 12:54:00,6.973,6.973,6.852,6.919,450000.0
2005-09-02 12:55:00,6.917,7.003,6.909,7.003,450000.0
2005-09-02 12:56:00,6.977,7.048,6.902,6.902,450000.0
2005-09-02 12:57:00,6.964,7.013,6.867,6.867,400000.0
2005-09-02 12:59:00,6.91,6.946,6.823,6.946,450000.0
2005-09-02 13:00:00,6.952,6.954,6.822,6.886,500000.0
2005-09-02 13:01:00,6.826,6.951,6.826,6.913,400000.0
2005-09-02 13:02:00,6.866,6.96,6.852,6.899,400000.0
2005-09-02 13:03:00,6.908,6.98,6.853,6.853,450000.0
2005-09-02 13:04:00,6.928,6.975,6.857,6.873,450000.0
2005-09-02 13:05:00,6.852,6.959,6.852,6.956,400000.0
2005-09-02 13:06:00,6.984,6.984,6.858,6.951,450000.0
2005-09-02 13:07:00,6.975,6.975,6.81,6.897,500000.0
2005-09-02 13:09:00,6.978,6.978,6.86,6.863,450000.0
2005-09-02 13:11:00,6.872,6.959,6.872,6.942,400000.0
2005-09-02 13:12:00,6.96,6.977,6.863,6.863,550000.0
2005-09-02 13:13:00,6.987,6.987,6.857,6.953,450000.0
2005-09-02 13:14:00,6.85,6.978,6.85,6.962,350000.0
2005-09-02 13:15:00,6.907,6.985,6.855,6.93,400000.0
2005-09-02 13:16:00,6.933,6.933,6.816,6.927,350000.0
2005-09-02 13:17:00,6.961,6.976,6.851,6.972,450000.0
2005-09-02 13:20:00,6.882,6.954,6.852,6.9,500000.0
2005-09-02 13:23:00,6.9,6.98,6.838,6.856,350000.0
2005-09-02 13:24:00,6.939,6.974,6.856,6.891,450000.0
2005-09-02 13:25:00,6.967,6.994,6.908,6.983,350000.0
2005-09-02 13:26:00,6.881,6.945,6.83,6.89,550000.0
2005-09-02 13:28:00,6.935,6.983,6.842,6.886,400000.0
2005-09-02 13:29:00,6.973,6.993,6.836,6.953,350000.0
2005-09-02 13:30:00,6.97,6.97,6.815,6.852,450000.0
2005-09-02 13:31:00,6.841,6.939,6.841,6.939,450000.0
2005-09-02 13:34:00,6.833,6.994,6.833,6.881,350000.0
2005-09-02 13:35:00,6.922,6.987,6.873,6.873,400000.0
2005-09-02 13:36:00,6.922,7.0,6.857,6.954,450000.0
2005-09-02 13:37:00,6.871,6.95,6.871,6.95,350000.0
2005-09-02 13:38:00,6.901,6.979,6.847,6.979,400000.0
2005-09-02 13:39:00,6.952,6.991,6.877,6.954,500000.0
2005-09-02 13:40:00,6.954,7.016,6.887,6.995,350000.0
2005-09-02 13:41:00,6.889,6.992,6.889,6.992,400000.0
2005-09-02 13:44:00,6.885,6.981,6.865,6.902,350000.0
2005-09-02 13:45:00,6.866,6.96,6.832,6.959,400000.0
2005-09-02 13:46:00,6.918,6.999,6.878,6.932,450000.0
2005-09-02 13:47:00,6.937,7.001,6.889,6.912,300000.0
2005-09-02 13:48:00,6.967,6.984,6.866,6.936,400000.0
2005-09-02 13:49:00,6.831,6.951,6.831,6.951,350000.0
2005-09-02 13:50:00,6.919,6.954,6.889,6.889,450000.0
2005-09-02 13:51:00,6.986,6.996,6.891,6.891,350000.0
2005-09-02 13:52:00,7.002,7.002,6.874,6.986,350000.0
2005-09-02 13:53:00,6.912,7.028,6.869,6.928,450000.0
2005-09-02 13:55:00,6.946,6.993,6.913,6.951,350000.0
2005-09-02 13:56:00,6.988,7.021,6.871,6.871,400000.0
2005-09-02 13:59:00,6.988,6.988,6.884,6.884,400000.0
2005-09-02 14:00:00,6.954,6.964,6.858,6.912,350000.0
2005-09-02 14:01:00,6.917,6.974,6.851,6.974,400000.0
2005-09-02 14:02:00,6.994,7.002,6.887,6.921,350000.0
2005-09-02 14:04:00,6.879,7.004,6.879,7.003,350000.0
2005-09-02 14:07:00,6.961,6.994,6.872,6.961,400000.0
2005-09-02 14:08:00,6.906,6.979,6.861,6.934,400000.0
2005-09-02 14:11:00,6.936,6.982,6.909,6.982,400000.0
2005-09-02 14:16:00,6.888,6.967,6.867,6.912,450000.0
2005-09-02 14:18:00,6.865,6.975,6.865,6.975,400000.0
2005-09-02 14:19:00,6.95,6.981,6.848,6.971,500000.0
2005-09-02 14:20:00,6.873,6.975,6.873,6.887,350000.0
2005-09-02 14:21:00,6.894,7.007,6.871,6.922,450000.0
2005-09-02 14:22:00,6.947,6.978,6.837,6.978,450000.0
2005-09-02 14:23:00,6.906,6.99,6.906,6.923,400000.0
2005-09-02 14:24:00,6.98,6.984,6.879,6.96,400000.0
2005-09-02 14:25:00,6.887,6.937,6.849,6.869,350000.0
2005-09-02 14:26:00,6.905,6.98,6.857,6.948,350000.0
2005-09-02 14:27:00,6.932,6.984,6.854,6.984,400000.0
2005-09-02 14:28:00,6.936,6.961,6.852,6.91,400000.0
2005-09-02 14:29:00,6.903,6.959,6.827,6.932,350000.0
2005-09-02 14:30:00,6.897,6.965,6.842,6.842,550000.0
2005-09-02 14:31:00,6.858,6.98,6.858,6.98,400000.0
2005-09-02 14:32:00,6.962,7.003,6.888,6.913,500000.0
2005-09-02 14:33:00,6.858,6.987,6.844,6.888,400000.0
2005-09-02 14:34:00,6.935,6.979,6.838,6.838,450000.0
2005-09-02 14:35:00,6.953,6.953,6.862,6.862,350000.0
2005-09-02 14:36:00,6.912,6.948,6.835,6.948,400000.0
2005-09-02 14:37:00,6.885,6.99,6.87,6.99,550000.0
2005-09-02 14:38:00,6.923,6.97,6.879,6.941,400000.0
2005-09-02 14:39:00,6.932,6.952,6.795,6.826,500000.0
2005-09-02 14:40:00,6.921,6.962,6.854,6.891,400000.0
2005-09-02 14:41:00,6.864,6.972,6.856,6.935,550000.0
2005-09-02 14:42:00,6.846,6.954,6.844,6.932,400000.0
2005-09-02 14:43:00,6.936,6.972,6.841,6.972,500000.0
2005-09-02 14:44:00,6.855,6.952,6.853,6.95,450000.0
2005-09-02 14:45:00,6.936,6.966,6.892,6.95,400000.0
2005-09-02 14:46:00,6.945,6.977,6.892,6.901,350000.0
2005-09-02 14:47:00,6.95,6.997,6.868,6.974,350000.0
2005-09-02 14:48:00,6.943,6.978,6.885,6.95,400000.0
2005-09-02 14:49:00,6.959,6.963,6.825,6.833,500000.0
2005-09-02 14:50:00,6.87,6.958,6.82,6.82,400000.0
2005-09-02 14:51:00,6.947,6.957,6.867,6.923,350000.0
2005-09-02 14:52:00,6.963,6.963,6.868,6.88,450000.0
2005-09-02 14:53:00,6.866,6.945,6.838,6.905,400000.0
2005-09-02 14:54:00,6.836,6.989,6.836,6.87,550000.0
2005-09-02 14:55:00,6.916,6.954,6.84,6.84,450000.0
2005-09-02 14:56:00,6.924,6.951,6.807,6.939,550000.0
2005-09-02 14:57:00,6.97,6.987,6.873,6.962,450000.0
2005-09-02 14:58:00,6.889,6.955,6.859,6.925,400000.0
2005-09-02 14:59:00,6.876,6.949,6.786,6.949,550000.0
2005-09-02 15:00:00,6.836,6.98,6.836,6.885,450000.0
2005-09-02 15:01:00,6.935,6.962,6.849,6.949,450000.0
2005-09-02 15:02:00,6.872,6.985,6.838,6.925,450000.0
2005-09-02 15:03:00,6.93,6.966,6.821,6.966,500000.0
2005-09-02 15:04:00,6.873,6.955,6.808,6.843,550000.0
2005-09-02 15:05:00,6.834,6.96,6.834,6.865,550000.0
2005-09-02 15:06:00,6.932,6.949,6.913,6.913,400000.0
2005-09-02 15:07:00,6.852,6.97,6.827,6.944,350000.0
2005-09-02 15:08:00,6.829,6.953,6.815,6.912,500000.0
2005-09-02 15:09:00,6.965,6.973,6.852,6.864,450000.0
2005-09-02 15:10:00,6.872,6.963,6.817,6.863,400000.0
2005-09-02 15:11:00,6.875,7.015,6.844,6.866,500000.0
2005-09-02 15:12:00,6.961,6.974,6.89,6.974,400000.0
2005-09-02 15:13:00,6.944,6.98,6.88,6.978,400000.0
2005-09-02 15:14:00,6.883,6.982,6.843,6.843,400000.0
2005-09-02 15:15:00,6.833,6.932,6.824,6.889,400000.0
2005-09-02 15:16:00,6.875,6.969,6.875,6.929,450000.0
2005-09-02 15:17:00,6.909,6.956,6.829,6.905,450000.0
2005-09-02 15:18:00,6.971,6.971,6.836,6.894,400000.0
2005-09-02 15:19:00,6.898,6.946,6.863,6.917,450000.0
2005-09-02 15:20:00,6.868,6.942,6.827,6.942,400000.0
2005-09-02 15:21:00,6.928,6.959,6.857,6.959,250000.0
2005-09-02 15:22:00,6.919,6.958,6.881,6.922,450000.0
2005-09-02 15:23:00,6.865,6.94,6.863,6.914,400000.0
2005-09-02 15:24:00,6.926,6.994,6.867,6.955,350000.0
2005-09-02 15:25:00,6.952,6.956,6.853,6.917,350000.0
2005-09-02 15:26:00,6.851,6.964,6.851,6.855,550000.0
2005-09-02 15:27:00,6.847,6.948,6.829,6.852,350000.0
2005-09-02 15:28:00,6.835,6.949,6.835,6.913,350000.0
2005-09-02 15:29:00,6.831,6.973,6.822,6.822,500000.0
2005-09-02 15:30:00,6.906,6.931,6.821,6.867,450000.0
2005-09-02 15:31:00,6.853,6.944,6.842,6.842,500000.0
2005-09-02 15:32:00,6.847,6.921,6.807,6.898,450000.0
2005-09-02 15:33:00,6.877,6.89,6.776,6.869,400000.0
2005-09-02 15:34:00,6.809,6.92,6.759,6.759,400000.0
2005-09-02 15:35:00,6.841,6.884,6.801,6.832,400000.0
2005-09-02 15:36:00,6.838,6.886,6.75,6.884,550000.0
2005-09-02 15:37:00,6.81,6.959,6.81,6.876,400000.0
2005-09-02 15:38:00,6.833,6.908,6.815,6.822,450000.0
2005-09-02 15:39:00,6.862,6.907,6.828,6.907,250000.0
2005-09-02 15:40:00,6.8,6.893,6.772,6.792,450000.0
2005-09-02 15:41:00,6.783,6.922,6.783,6.881,400000.0
2005-09-02 15:42:00,6.909,6.909,6.809,6.829,350000.0
2005-09-02 15:43:00,6.845,6.897,6.785,6.796,450000.0
2005-09-02 15:44:00,6.918,6.944,6.843,6.921,350000.0
2005-09-02 15:45:00,6.935,6.935,6.843,6.931,450000.0
2005-09-02 15:46:00,6.845,6.948,6.829,6.845,400000.0
2005-09-02 15:47:00,6.913,6.955,6.817,6.821,550000.0
2005-09-02 15:48:00,6.841,6.892,6.809,6.835,350000.0
2005-09-02 15:49:00,6.907,6.958,6.896,6.958,350000.0
2005-09-02 15:50:00,6.877,6.975,6.818,6.934,550000.0
2005-09-02 15:51:00,6.925,6.982,6.844,6.849,350000.0
2005-09-02 15:52:00,6.832,6.962,6.83,6.835,350000.0
2005-09-02 15:53:00,6.944,7.017,6.899,6.948,500000.0
2005-09-02 15:54:00,6.953,6.964,6.906,6.964,450000.0
2005-09-02 15:55:00,6.836,6.949,6.836,6.946,500000.0
2005-09-02 15:56:00,6.837,6.982,6.837,6.917,450000.0
2005-09-02 15:57:00,6.881,6.916,6.838,6.88,450000.0
2005-09-02 15:58:00,6.872,6.981,6.872,6.981,500000.0
2005-09-02 15:59:00,6.958,6.958,6.83,6.867,450000.0
2005-09-02 16:02:00,6.857,6.989,6.853,6.916,550000.0
2005-09-02 16:03:00,6.975,7.018,6.896,6.905,450000.0
2005-09-02 16:04:00,6.825,6.944,6.815,6.915,550000.0
2005-09-02 16:05:00,6.897,6.952,6.823,6.844,400000.0
2005-09-02 16:06:00,6.837,6.939,6.779,6.934,350000.0
2005-09-02 16:07:00,6.886,6.978,6.872,6.872,500000.0
2005-09-02 16:08:00,6.858,7.002,6.858,6.886,550000.0
2005-09-02 16:09:00,6.855,6.973,6.855,6.967,350000.0
2005-09-02 16:11:00,6.828,7.023,6.828,6.839,500000.0
2005-09-02 16:12:00,6.886,6.956,6.871,6.887,350000.0
2005-09-02 16:13:00,6.872,6.959,6.872,6.959,450000.0
2005-09-02 16:15:00,6.938,6.952,6.826,6.826,350000.0
2005-09-02 16:18:00,6.962,6.977,6.851,6.941,400000.0
2005-09-02 16:19:00,6.958,6.958,6.831,6.944,150000.0
2005-09-02 16:20:00,6.944,6.944,6.813,6.833,550000.0
2005-09-02 16:21:00,6.866,6.968,6.829,6.92,500000.0
2005-09-02 16:22:00,6.909,6.909,6.8,6.868,450000.0
2005-09-02 16:23:00,6.837,6.936,6.821,6.83,400000.0
2005-09-02 16:24:00,6.907,6.969,6.835,6.961,550000.0
2005-09-02 16:25:00,6.937,6.97,6.907,6.966,350000.0
2005-09-02 16:26:00,6.913,6.947,6.811,6.811,550000.0
2005-09-02 16:27:00,6.911,6.956,6.852,6.956,550000.0
2005-09-02 16:28:00,6.908,6.948,6.861,6.948,400000.0
2005-09-02 16:29:00,6.906,6.943,6.863,6.943,350000.0
2005-09-02 16:30:00,6.842,6.946,6.832,6.923,550000.0
2005-09-02 16:31:00,6.866,6.949,6.821,6.88,400000.0
2005-09-02 16:32:00,6.841,6.949,6.841,6.87,550000.0
2005-09-02 16:33:00,6.877,6.983,6.869,6.872,350000.0
2005-09-02 16:34:00,6.899,6.957,6.856,6.957,350000.0
2005-09-02 16:35:00,6.881,7.009,6.857,6.897,500000.0
2005-09-02 16:36:00,6.969,6.969,6.882,6.887,500000.0
2005-09-02 16:37:00,6.978,6.994,6.899,6.899,500000.0
2005-09-02 16:38:00,6.823,6.964,6.823,6.843,450000.0
2005-09-02 16:40:00,6.973,6.973,6.88,6.89,350000.0
2005-09-02 16:41:00,6.859,6.937,6.859,6.861,350000.0
2005-09-02 16:42:00,6.867,6.97,6.856,6.97,500000.0
2005-09-02 16:43:00,6.836,6.973,6.836,6.91,350000.0
2005-09-02 16:46:00,6.875,6.928,6.85,6.915,350000.0
2005-09-02 16:47:00,6.861,6.996,6.835,6.878,600000.0
2005-09-02 16:48:00,6.94,6.97,6.86,6.914,500000.0
2005-09-02 16:49:00,6.932,6.973,6.848,6.848,450000.0
2005-09-02 16:50:00,6.974,6.974,6.838,6.885,300000.0
2005-09-02 16:51:00,6.972,6.972,6.832,6.832,400000.0
2005-09-02 16:52:00,6.859,6.954,6.845,6.954,450000.0
2005-09-02 16:53:00,6.857,6.968,6.833,6.874,350000.0
2005-09-02 16:54:00,6.88,6.992,6.857,6.857,450000.0
2005-09-02 16:55:00,6.904,6.932,6.792,6.853,550000.0
2005-09-02 16:57:00,6.832,6.946,6.803,6.803,550000.0
2005-09-02 16:58:00,6.855,6.984,6.855,6.899,500000.0
2005-09-02 16:59:00,6.873,6.977,6.852,6.852,400000.0
2005-09-02 17:00:00,6.979,6.979,6.865,6.865,350000.0
2005-09-02 17:01:00,6.898,6.996,6.878,6.893,500000.0
2005-09-02 17:02:00,6.869,6.95,6.838,6.889,400000.0
2005-09-02 17:03:00,6.882,6.962,6.843,6.901,500000.0
2005-09-02 17:04:00,6.861,6.941,6.813,6.88,350000.0
2005-09-02 17:05:00,6.973,6.997,6.86,6.932,400000.0
2005-09-02 17:06:00,6.943,6.953,6.825,6.92,350000.0
2005-09-02 17:07:00,6.915,6.977,6.845,6.915,500000.0
2005-09-02 17:08:00,6.846,6.991,6.846,6.918,500000.0
2005-09-02 17:09:00,6.933,6.966,6.81,6.86,350000.0
2005-09-02 17:10:00,6.937,6.976,6.889,6.948,350000.0
2005-09-02 17:11:00,6.959,6.967,6.819,6.846,400000.0
2005-09-02 17:12:00,6.916,6.957,6.855,6.87,400000.0
2005-09-02 17:13:00,6.877,6.981,6.841,6.969,450000.0
2005-09-02 17:14:00,6.9,6.959,6.839,6.935,550000.0
2005-09-02 17:15:00,6.839,6.944,6.826,6.894,350000.0
2005-09-02 17:16:00,6.948,6.948,6.833,6.908,450000.0
2005-09-02 17:17:00,6.943,6.968,6.877,6.877,300000.0
2005-09-02 17:19:00,6.832,6.935,6.832,6.917,450000.0
2005-09-02 17:20:00,6.92,6.992,6.866,6.877,350000.0
2005-09-02 17:21:00,6.972,6.972,6.855,6.942,200000.0
2005-09-02 17:22:00,6.869,6.934,6.836,6.928,350000.0
2005-09-02 17:23:00,6.848,6.924,6.808,6.92,550000.0
2005-09-02 17:25:00,6.94,6.962,6.85,6.962,400000.0
2005-09-02 17:26:00,6.847,6.961,6.847,6.914,450000.0
2005-09-02 17:27:00,6.925,6.953,6.838,6.923,400000.0
2005-09-02 17:28:00,6.904,6.992,6.866,6.867,550000.0
2005-09-02 17:29:00,6.879,7.015,6.879,6.989,500000.0
2005-09-02 17:30:00,6.813,6.949,6.813,6.949,450000.0
2005-09-02 17:31:00,6.918,6.978,6.857,6.929,600000.0
2005-09-02 17:33:00,6.913,6.953,6.84,6.953,400000.0
2005-09-02 17:34:00,6.931,6.963,6.836,6.957,450000.0
2005-09-02 17:36:00,6.92,6.959,6.822,6.946,450000.0
2005-09-02 17:37:00,6.961,6.968,6.853,6.917,550000.0
2005-09-02 17:38:00,6.879,6.943,6.847,6.879,400000.0
2005-09-02 17:39:00,6.926,6.931,6.833,6.852,350000.0
2005-09-02 17:40:00,6.844,6.921,6.839,6.921,500000.0
2005-09-02 17:41:00,6.954,6.956,6.845,6.87,500000.0
2005-09-02 17:42:00,6.848,6.952,6.848,6.93,500000.0
2005-09-02 17:43:00,6.966,6.979,6.831,6.861,400000.0
2005-09-02 17:44:00,6.956,6.966,6.878,6.931,450000.0
2005-09-02 17:45:00,6.846,6.95,6.813,6.872,550000.0
2005-09-02 17:46:00,6.871,6.931,6.839,6.927,300000.0
2005-09-02 17:47:00,6.945,6.966,6.859,6.898,400000.0
2005-09-02 17:48:00,6.946,6.967,6.849,6.967,400000.0
2005-09-02 17:50:00,6.953,6.975,6.868,6.868,550000.0
2005-09-02 17:51:00,6.887,6.954,6.821,6.878,550000.0
2005-09-02 17:52:00,6.944,6.977,6.84,6.851,350000.0
2005-09-02 17:53:00,6.927,6.974,6.887,6.887,500000.0
2005-09-02 17:54:00,6.886,6.979,6.846,6.979,350000.0
2005-09-02 17:55:00,6.875,6.97,6.863,6.933,350000.0
2005-09-02 17:56:00,6.844,7.029,6.844,6.919,400000.0
2005-09-02 17:57:00,6.962,6.981,6.908,6.947,400000.0
2005-09-02 17:58:00,6.943,6.957,6.874,6.918,450000.0
2005-09-02 17:59:00,6.858,6.975,6.853,6.975,350000.0
2005-09-02 18:00:00,6.882,6.998,6.867,6.949,350000.0
2005-09-02 18:01:00,6.958,7.002,6.875,6.913,450000.0
2005-09-02 18:02:00,6.87,6.977,6.87,6.947,500000.0
2005-09-02 18:03:00,6.921,6.948,6.894,6.924,350000.0
2005-09-02 18:04:00,6.961,6.961,6.818,6.884,400000.0
2005-09-02 18:05:00,6.901,6.979,6.861,6.977,550000.0
2005-09-02 18:06:00,6.912,6.966,6.828,6.828,450000.0
2005-09-02 18:07:00,6.967,6.967,6.834,6.95,400000.0
2005-09-02 18:09:00,6.894,6.913,6.862,6.862,200000.0
2005-09-02 18:10:00,6.9,6.963,6.865,6.897,400000.0
2005-09-02 18:11:00,6.965,6.965,6.789,6.91,750000.0
2005-09-02 18:18:00,6.923,7.032,6.859,6.859,500000.0
2005-09-02 18:20:00,6.859,6.952,6.815,6.914,400000.0
2005-09-02 18:26:00,6.876,6.957,6.83,6.957,550000.0
2005-09-02 18:32:00,6.884,6.969,6.831,6.879,450000.0
2005-09-02 18:40:00,6.955,6.983,6.862,6.911,250000.0
2005-09-02 18:43:00,6.908,6.962,6.824,6.962,400000.0
2005-09-02 18:46:00,6.88,6.987,6.88,6.987,350000.0
2005-09-02 18:49:00,6.871,6.937,6.844,6.937,450000.0
2005-09-02 18:52:00,6.901,6.949,6.812,6.934,550000.0
2005-09-02 18:53:00,6.874,6.908,6.837,6.879,450000.0
2005-09-02 18:54:00,6.835,6.913,6.835,6.913,100000.0
2005-09-02 18:57:00,6.925,6.925,6.788,6.891,450000.0
2005-09-02 18:58:00,6.913,6.927,6.843,6.902,350000.0
2005-09-02 19:06:00,6.893,6.929,6.792,6.929,400000.0
2005-09-02 19:21:00,6.924,6.924,6.846,6.904,250000.0
2005-09-02 19:26:00,6.884,6.884,6.784,6.823,200000.0
2005-09-02 19:28:00,6.902,6.902,6.827,6.862,200000.0
2005-09-02 19:36:00,6.923,6.923,6.84,6.873,200000.0
2005-09-02 19:38:00,6.916,6.916,6.815,6.855,200000.0
2005-09-02 19:49:00,6.926,6.926,6.842,6.874,200000.0
2005-09-02 20:07:00,6.934,6.934,6.85,6.884,200000.0
2005-09-02 20:12:00,6.926,6.926,6.825,6.865,200000.0
2005-09-02 20:15:00,6.914,6.914,6.814,6.853,200000.0
2005-09-02 20:33:00,6.925,6.925,6.841,6.874,200000.0
2005-09-02 20:38:00,6.935,6.935,6.852,6.884,200000.0
2005-09-02 20:59:00,6.875,6.945,6.875,6.905,250000.0
2005-09-02 21:13:00,6.916,6.916,6.815,6.855,200000.0
2005-09-02 21:14:00,6.869,6.869,6.869,6.869,100000.0
2005-09-02 21:17:00,6.927,6.964,6.834,6.964,450000.0
2005-09-02 21:20:00,6.888,6.95,6.875,6.909,200000.0
2005-09-02 21:21:00,6.904,6.927,6.825,6.906,300000.0
2005-09-02 21:22:00,6.939,6.959,6.865,6.865,550000.0
2005-09-02 21:25:00,6.832,6.934,6.832,6.918,350000.0
2005-09-02 21:27:00,6.891,6.932,6.822,6.919,350000.0
2005-09-02 21:34:00,6.871,6.928,6.871,6.928,150000.0
2005-09-02 21:35:00,6.866,6.917,6.86,6.86,200000.0
2005-09-02 21:37:00,6.921,6.921,6.821,6.886,350000.0
2005-09-02 21:38:00,6.924,6.924,6.909,6.917,200000.0
2005-09-02 21:39:00,6.831,6.912,6.815,6.895,400000.0
2005-09-02 21:41:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 21:43:00,6.91,6.939,6.811,6.939,350000.0
2005-09-02 21:44:00,6.861,6.927,6.824,6.903,450000.0
2005-09-02 21:45:00,6.913,6.917,6.819,6.835,350000.0
2005-09-02 21:46:00,6.815,6.951,6.815,6.863,700000.0
2005-09-02 21:47:00,6.84,6.918,6.84,6.866,350000.0
2005-09-02 21:49:00,6.881,6.914,6.824,6.914,350000.0
2005-09-02 21:52:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 21:54:00,6.879,6.975,6.835,6.871,600000.0
2005-09-02 21:57:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 21:59:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 22:02:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 22:04:00,6.928,6.93,6.824,6.855,500000.0
2005-09-02 22:05:00,6.908,6.946,6.855,6.886,450000.0
2005-09-02 22:06:00,6.896,6.918,6.779,6.918,450000.0
2005-09-02 22:07:00,6.881,6.963,6.874,6.963,300000.0
2005-09-02 22:09:00,6.941,6.984,6.86,6.941,600000.0
2005-09-02 22:10:00,6.916,6.947,6.816,6.947,400000.0
2005-09-02 22:14:00,6.926,6.933,6.896,6.933,200000.0
2005-09-02 22:15:00,6.836,6.962,6.836,6.921,450000.0
2005-09-02 22:18:00,6.904,6.904,6.904,6.904,50000.0
2005-09-02 22:19:00,6.931,6.931,6.866,6.912,300000.0
2005-09-02 22:21:00,6.925,6.925,6.833,6.869,200000.0
2005-09-02 22:23:00,6.82,6.938,6.809,6.91,700000.0
2005-09-02 22:24:00,6.95,6.95,6.828,6.885,650000.0
2005-09-02 22:27:00,6.942,6.984,6.848,6.902,600000.0
2005-09-02 22:29:00,6.909,6.93,6.85,6.917,450000.0
2005-09-02 22:30:00,6.92,6.934,6.92,6.926,150000.0
2005-09-02 22:33:00,6.929,6.929,6.801,6.891,450000.0
2005-09-02 22:35:00,6.872,6.923,6.81,6.81,500000.0
2005-09-02 22:38:00,6.82,6.944,6.815,6.834,650000.0
2005-09-02 22:40:00,6.856,6.936,6.853,6.916,250000.0
2005-09-02 22:45:00,6.927,6.93,6.838,6.872,250000.0
2005-09-02 22:47:00,6.913,6.977,6.822,6.939,600000.0
2005-09-02 22:49:00,6.86,6.965,6.847,6.859,500000.0
2005-09-02 22:52:00,6.884,6.973,6.878,6.972,400000.0
2005-09-02 22:55:00,6.936,6.993,6.852,6.931,600000.0
2005-09-02 22:57:00,6.978,6.978,6.828,6.858,650000.0
2005-09-02 22:59:00,6.837,6.954,6.81,6.909,650000.0
2005-09-04 23:16:00,6.911,6.913,6.911,6.913,100000.0
2005-09-04 23:18:00,6.924,6.924,6.824,6.863,200000.0
2005-09-04 23:34:00,6.903,6.903,6.901,6.901,100000.0
2005-09-05 00:00:00,7.02,7.1,6.99,7.05,200000.0
2005-09-05 00:04:00,6.924,6.924,6.841,6.874,200000.0
2005-09-05 00:24:00,6.84,6.845,6.84,6.845,100000.0
2005-09-05 00:25:00,6.823,6.917,6.819,6.917,250000.0
2005-09-05 00:31:00,6.914,6.914,6.815,6.853,200000.0
2005-09-05 00:34:00,6.926,6.926,6.842,6.874,200000.0
2005-09-05 00:40:00,6.918,6.918,6.85,6.85,100000.0
2005-09-05 00:44:00,6.926,6.926,6.825,6.865,200000.0
2005-09-05 00:57:00,6.914,6.914,6.815,6.853,200000.0
2005-09-05 01:05:00,6.925,6.925,6.833,6.869,200000.0
2005-09-05 01:06:00,6.835,6.84,6.835,6.84,150000.0
2005-09-05 01:18:00,6.857,6.922,6.857,6.922,100000.0
2005-09-05 01:30:00,6.913,6.913,6.812,6.853,200000.0
2005-09-05 01:39:00,6.921,6.93,6.879,6.879,150000.0
2005-09-05 01:55:00,6.913,6.913,6.813,6.853,200000.0
2005-09-05 02:00:00,6.83,6.946,6.789,6.946,350000.0
2005-09-05 02:01:00,6.946,6.971,6.946,6.971,150000.0
2005-09-05 02:02:00,6.921,7.004,6.874,7.004,500000.0
2005-09-05 02:03:00,6.924,7.014,6.887,6.888,400000.0
2005-09-05 02:08:00,6.958,6.958,6.87,6.958,450000.0
2005-09-05 02:09:00,7.021,7.059,6.89,6.89,600000.0
2005-09-05 02:10:00,6.894,7.001,6.876,6.984,500000.0
2005-09-05 02:11:00,7.005,7.007,6.873,6.959,400000.0
2005-09-05 02:13:00,6.969,6.987,6.869,6.918,450000.0
2005-09-05 02:14:00,6.894,6.958,6.857,6.945,450000.0
2005-09-05 02:15:00,6.871,6.99,6.813,6.99,600000.0
2005-09-05 02:17:00,6.974,7.014,6.875,6.957,650000.0
2005-09-05 02:18:00,6.905,7.024,6.901,6.96,400000.0
2005-09-05 02:19:00,6.926,7.064,6.918,6.918,750000.0
2005-09-05 02:20:00,6.901,6.995,6.898,6.975,600000.0
2005-09-05 02:21:00,6.996,7.022,6.888,6.891,850000.0
2005-09-05 02:22:00,6.969,7.012,6.899,6.985,550000.0
2005-09-05 02:23:00,7.03,7.03,6.941,6.987,550000.0
2005-09-05 02:24:00,6.986,7.01,6.912,6.987,450000.0
2005-09-05 02:27:00,6.922,7.059,6.921,6.953,400000.0
2005-09-05 02:28:00,6.894,7.007,6.886,7.007,350000.0
2005-09-05 02:31:00,6.944,7.029,6.921,7.003,650000.0
2005-09-05 02:32:00,6.935,7.027,6.935,6.984,300000.0
2005-09-05 02:33:00,6.963,6.979,6.859,6.967,500000.0
2005-09-05 02:34:00,6.938,7.007,6.895,7.006,250000.0
2005-09-05 02:35:00,6.918,7.019,6.872,6.944,400000.0
2005-09-05 02:40:00,6.991,6.991,6.886,6.925,200000.0
2005-09-05 02:43:00,6.961,6.98,6.841,6.877,650000.0
2005-09-05 02:44:00,6.915,6.991,6.862,6.937,400000.0
2005-09-05 02:46:00,7.0,7.035,6.905,7.013,700000.0
2005-09-05 02:51:00,6.946,7.026,6.89,6.944,350000.0
2005-09-05 02:54:00,6.977,6.977,6.876,6.915,200000.0
2005-09-05 02:56:00,6.882,6.972,6.882,6.903,200000.0
2005-09-05 02:57:00,6.962,7.003,6.909,6.983,250000.0
2005-09-05 02:58:00,6.972,7.004,6.878,6.885,400000.0
2005-09-05 02:59:00,6.983,7.018,6.886,6.98,550000.0
2005-09-05 03:00:00,7.032,7.058,6.915,6.915,450000.0
2005-09-05 03:01:00,6.98,7.033,6.885,7.033,500000.0
2005-09-05 03:03:00,6.895,6.998,6.895,6.941,550000.0
2005-09-05 03:04:00,6.966,6.997,6.891,6.901,400000.0
2005-09-05 03:05:00,7.022,7.048,6.901,7.012,750000.0
2005-09-05 03:07:00,6.917,7.058,6.917,6.954,650000.0
2005-09-05 03:08:00,6.879,7.024,6.874,7.018,600000.0
2005-09-05 03:09:00,6.966,6.995,6.872,6.97,650000.0
2005-09-05 03:10:00,6.972,7.026,6.909,6.938,500000.0
2005-09-05 03:11:00,6.994,7.046,6.925,6.992,1000000.0
2005-09-05 03:12:00,6.961,7.064,6.941,7.031,600000.0
2005-09-05 03:13:00,6.935,7.008,6.869,6.996,400000.0
2005-09-05 03:14:00,6.911,6.996,6.878,6.96,450000.0
2005-09-05 03:15:00,7.005,7.044,6.939,7.035,800000.0
2005-09-05 03:17:00,6.915,7.032,6.899,6.986,650000.0
2005-09-05 03:18:00,6.91,7.028,6.91,6.989,500000.0
2005-09-05 03:20:00,7.024,7.076,6.913,6.913,550000.0
2005-09-05 03:25:00,7.012,7.036,6.936,6.936,400000.0
2005-09-05 03:26:00,6.883,6.98,6.883,6.98,200000.0
2005-09-05 03:27:00,6.98,7.03,6.932,7.021,500000.0
2005-09-05 03:29:00,6.913,6.998,6.907,6.998,550000.0
2005-09-05 03:35:00,7.023,7.023,6.889,6.999,900000.0
2005-09-05 03:36:00,6.983,7.021,6.93,6.956,400000.0
2005-09-05 03:37:00,6.95,6.974,6.857,6.972,400000.0
2005-09-05 03:38:00,6.981,7.045,6.909,6.922,500000.0
2005-09-05 03:39:00,6.943,7.011,6.912,7.011,450000.0
2005-09-05 03:40:00,6.968,6.992,6.904,6.974,500000.0
2005-09-05 03:42:00,6.904,7.021,6.904,6.911,450000.0
2005-09-05 03:43:00,6.885,7.028,6.884,6.92,600000.0
2005-09-05 03:44:00,6.885,7.006,6.883,6.905,400000.0
2005-09-05 03:45:00,6.959,7.014,6.915,6.968,400000.0
2005-09-05 03:46:00,6.996,7.003,6.892,6.994,350000.0
2005-09-05 03:47:00,7.028,7.028,6.91,6.97,400000.0
2005-09-05 03:48:00,7.012,7.022,6.891,6.916,600000.0
2005-09-05 03:49:00,6.922,7.014,6.898,6.972,600000.0
2005-09-05 03:50:00,6.89,6.988,6.851,6.957,450000.0
2005-09-05 03:51:00,6.987,7.021,6.879,6.879,400000.0
2005-09-05 03:53:00,6.913,7.031,6.886,6.886,600000.0
2005-09-05 03:54:00,6.905,7.02,6.902,6.982,400000.0
2005-09-05 03:55:00,6.929,6.975,6.879,6.889,300000.0
2005-09-05 03:56:00,7.028,7.056,6.918,7.004,500000.0
2005-09-05 03:57:00,6.895,7.023,6.871,6.894,600000.0
2005-09-05 03:58:00,6.895,7.017,6.869,7.005,1050000.0
2005-09-05 03:59:00,6.965,7.009,6.876,7.009,350000.0
2005-09-05 04:00:00,6.974,7.018,6.888,6.928,650000.0
2005-09-05 04:01:00,6.994,7.018,6.901,6.994,550000.0
2005-09-05 04:04:00,6.955,7.02,6.909,6.922,600000.0
2005-09-05 04:05:00,6.991,7.024,6.938,6.96,200000.0
2005-09-05 04:06:00,6.895,6.966,6.887,6.966,600000.0
2005-09-05 04:07:00,6.966,7.024,6.899,7.024,250000.0
2005-09-05 04:08:00,6.994,6.994,6.901,6.901,350000.0
2005-09-05 04:13:00,6.988,6.988,6.908,6.943,200000.0
2005-09-05 04:14:00,7.003,7.005,7.003,7.005,100000.0
2005-09-05 04:17:00,6.947,7.017,6.91,7.011,450000.0
2005-09-05 04:21:00,7.007,7.027,6.903,6.991,650000.0
2005-09-05 04:22:00,7.032,7.041,6.92,7.035,750000.0
2005-09-05 04:24:00,7.039,7.039,6.924,6.952,250000.0
2005-09-05 04:25:00,7.002,7.002,6.928,6.928,150000.0
2005-09-05 04:32:00,6.968,7.023,6.914,6.914,400000.0
2005-09-05 04:33:00,6.967,6.967,6.967,6.967,50000.0
2005-09-05 04:36:00,6.931,7.018,6.88,7.018,350000.0
2005-09-05 04:39:00,6.901,6.973,6.883,6.973,350000.0
2005-09-05 04:44:00,6.905,6.966,6.881,6.96,300000.0
2005-09-05 04:48:00,6.999,6.999,6.901,6.912,250000.0
2005-09-05 04:50:00,6.948,6.986,6.885,6.986,500000.0
2005-09-05 04:51:00,6.897,6.981,6.837,6.97,650000.0
2005-09-05 04:53:00,6.894,7.029,6.879,6.974,600000.0
2005-09-05 04:54:00,6.989,7.039,6.904,6.904,750000.0
2005-09-05 04:56:00,6.917,7.008,6.917,6.993,300000.0
2005-09-05 05:00:00,6.923,6.986,6.896,6.986,200000.0
2005-09-05 05:02:00,6.985,6.985,6.893,6.929,200000.0
2005-09-05 05:04:00,6.988,7.019,6.904,6.973,500000.0
2005-09-05 05:05:00,6.894,6.969,6.874,6.91,350000.0
2005-09-05 05:06:00,7.009,7.025,6.913,6.946,400000.0
2005-09-05 05:07:00,6.923,7.033,6.914,7.018,500000.0
2005-09-05 05:14:00,6.967,7.023,6.883,7.016,500000.0
2005-09-05 05:15:00,6.928,7.05,6.928,6.932,200000.0
2005-09-05 05:17:00,6.918,6.994,6.907,6.938,300000.0
2005-09-05 05:18:00,6.971,6.971,6.87,6.887,200000.0
2005-09-05 05:19:00,6.885,6.966,6.868,6.961,300000.0
2005-09-05 05:20:00,6.904,7.025,6.904,7.025,100000.0
2005-09-05 05:30:00,6.951,7.011,6.877,6.901,400000.0
2005-09-05 05:31:00,6.927,7.027,6.927,6.991,350000.0
2005-09-05 05:32:00,6.923,7.015,6.904,7.015,150000.0
2005-09-05 05:34:00,7.013,7.013,6.944,6.953,300000.0
2005-09-05 05:35:00,6.951,6.953,6.951,6.953,100000.0
2005-09-05 05:37:00,6.922,7.028,6.898,6.898,300000.0
2005-09-05 05:38:00,6.981,6.981,6.898,6.952,400000.0
2005-09-05 05:39:00,6.936,7.028,6.926,7.009,400000.0
2005-09-05 05:40:00,6.973,7.025,6.924,6.98,350000.0
2005-09-05 05:41:00,6.972,7.045,6.868,7.01,750000.0
2005-09-05 05:42:00,6.988,6.988,6.89,6.947,550000.0
2005-09-05 05:44:00,6.986,7.022,6.916,6.965,450000.0
2005-09-05 05:45:00,6.987,6.995,6.947,6.986,200000.0
2005-09-05 05:48:00,7.017,7.017,6.884,6.923,350000.0
2005-09-05 05:50:00,6.915,7.026,6.893,6.893,450000.0
2005-09-05 05:51:00,6.972,7.008,6.873,6.985,650000.0
2005-09-05 05:52:00,6.991,7.008,6.877,6.886,750000.0
2005-09-05 05:53:00,6.903,7.037,6.894,6.989,550000.0
2005-09-05 05:54:00,6.938,7.024,6.885,7.011,750000.0
2005-09-05 05:55:00,6.936,7.045,6.911,6.944,500000.0
2005-09-05 05:56:00,7.003,7.003,6.892,6.964,550000.0
2005-09-05 05:58:00,6.899,7.032,6.886,6.974,550000.0
2005-09-05 05:59:00,7.031,7.031,6.904,7.006,400000.0
2005-09-05 06:00:00,6.979,7.036,6.908,7.036,400000.0
2005-09-05 06:01:00,7.029,7.029,6.926,6.952,250000.0
2005-09-05 06:02:00,7.005,7.036,6.936,6.939,450000.0
2005-09-05 06:03:00,6.999,7.017,6.902,6.969,500000.0
2005-09-05 06:04:00,6.966,7.019,6.877,6.933,600000.0
2005-09-05 06:05:00,7.013,7.019,6.884,6.884,350000.0
2005-09-05 06:06:00,6.981,6.988,6.873,6.967,400000.0
2005-09-05 06:08:00,6.983,7.015,6.872,6.981,650000.0
2005-09-05 06:09:00,6.903,7.057,6.903,7.02,750000.0
2005-09-05 06:11:00,6.995,7.019,6.891,6.994,450000.0
2005-09-05 06:12:00,6.927,7.019,6.897,6.972,250000.0
2005-09-05 06:14:00,6.874,7.014,6.873,6.915,250000.0
2005-09-05 06:15:00,6.931,7.012,6.892,7.012,500000.0
2005-09-05 06:16:00,6.981,6.981,6.902,6.97,350000.0
2005-09-05 06:18:00,6.95,7.032,6.923,6.925,450000.0
2005-09-05 06:19:00,6.969,7.024,6.916,7.024,350000.0
2005-09-05 06:20:00,6.961,7.016,6.918,7.003,250000.0
2005-09-05 06:21:00,6.98,7.043,6.925,6.925,550000.0
2005-09-05 06:23:00,6.98,7.001,6.877,6.983,500000.0
2005-09-05 06:25:00,6.95,7.018,6.924,6.933,700000.0
2005-09-05 06:30:00,6.979,6.979,6.898,6.977,550000.0
2005-09-05 06:31:00,6.899,6.995,6.85,6.908,750000.0
2005-09-05 06:32:00,6.93,6.998,6.91,6.994,500000.0
2005-09-05 06:35:00,6.967,6.967,6.967,6.967,100000.0
2005-09-05 06:36:00,7.015,7.015,6.967,6.967,100000.0
2005-09-05 06:37:00,6.989,6.997,6.824,6.997,550000.0
2005-09-05 06:39:00,6.987,6.987,6.938,6.987,350000.0
2005-09-05 06:40:00,6.94,6.984,6.926,6.926,300000.0
2005-09-05 06:41:00,7.041,7.041,6.996,6.996,300000.0
2005-09-05 06:42:00,6.991,6.991,6.948,6.989,300000.0
2005-09-05 06:43:00,6.986,6.986,6.986,6.986,50000.0
2005-09-05 06:45:00,6.999,6.999,6.874,6.879,200000.0
2005-09-05 06:46:00,7.013,7.039,6.913,6.913,350000.0
2005-09-05 06:47:00,7.021,7.028,6.903,7.025,550000.0
2005-09-05 06:51:00,6.982,7.03,6.981,6.996,350000.0
2005-09-05 06:52:00,6.924,7.024,6.924,7.003,300000.0
2005-09-05 06:55:00,6.982,7.044,6.925,7.027,550000.0
2005-09-05 06:56:00,6.984,6.984,6.922,6.922,150000.0
2005-09-05 06:57:00,6.889,6.944,6.889,6.942,250000.0
2005-09-05 06:59:00,6.922,6.985,6.896,6.932,250000.0
2005-09-05 07:00:00,6.967,6.967,6.877,6.877,100000.0
2005-09-05 07:01:00,6.959,6.959,6.849,6.876,400000.0
2005-09-05 07:02:00,6.886,7.018,6.886,7.018,250000.0
2005-09-05 07:05:00,6.977,7.034,6.911,6.941,350000.0
2005-09-05 07:06:00,6.991,7.038,6.907,6.911,450000.0
2005-09-05 07:07:00,6.992,7.015,6.901,7.015,500000.0
2005-09-05 07:08:00,6.899,7.016,6.899,6.974,400000.0
2005-09-05 07:11:00,6.908,7.016,6.883,7.015,550000.0
2005-09-05 07:12:00,6.977,7.018,6.877,7.008,400000.0
2005-09-05 07:13:00,6.948,7.011,6.908,6.998,400000.0
2005-09-05 07:14:00,6.977,6.984,6.929,6.973,450000.0
2005-09-05 07:15:00,6.934,7.045,6.913,7.009,350000.0
2005-09-05 07:16:00,6.929,7.006,6.887,7.006,400000.0
2005-09-05 07:17:00,6.947,7.034,6.911,6.996,700000.0
2005-09-05 07:20:00,6.971,7.0,6.896,6.955,400000.0
2005-09-05 07:21:00,6.982,7.029,6.945,6.945,450000.0
2005-09-05 07:22:00,6.937,7.0,6.908,6.982,400000.0
2005-09-05 07:23:00,7.02,7.029,6.933,7.029,450000.0
2005-09-05 07:24:00,7.001,7.027,6.923,7.027,300000.0
2005-09-05 07:25:00,6.997,7.025,6.877,6.977,500000.0
2005-09-05 07:26:00,6.975,6.998,6.924,6.998,200000.0
2005-09-05 07:30:00,6.94,6.976,6.899,6.935,400000.0
2005-09-05 07:31:00,6.982,7.028,6.905,6.982,400000.0
2005-09-05 07:34:00,7.018,7.024,6.926,6.992,350000.0
2005-09-05 07:40:00,6.955,6.989,6.883,6.989,450000.0
2005-09-05 07:41:00,7.005,7.006,6.878,6.878,400000.0
2005-09-05 07:43:00,6.916,7.031,6.888,6.984,450000.0
2005-09-05 07:44:00,6.994,7.028,6.919,6.943,300000.0
2005-09-05 07:46:00,6.988,6.999,6.881,6.881,450000.0
2005-09-05 07:47:00,7.013,7.039,6.904,6.989,450000.0
2005-09-05 07:48:00,6.981,7.001,6.89,6.909,700000.0
2005-09-05 07:49:00,6.989,7.036,6.915,7.016,650000.0
2005-09-05 07:50:00,6.971,7.014,6.883,6.994,400000.0
2005-09-05 07:51:00,6.925,7.001,6.887,7.001,900000.0
2005-09-05 07:52:00,6.971,7.017,6.892,6.984,800000.0
2005-09-05 07:53:00,6.918,7.032,6.909,6.988,650000.0
2005-09-05 07:55:00,6.986,6.986,6.895,6.931,600000.0
2005-09-05 07:56:00,6.895,7.043,6.895,6.91,400000.0
2005-09-05 07:57:00,6.979,6.979,6.874,6.933,500000.0
2005-09-05 07:58:00,6.948,7.012,6.896,6.989,450000.0
2005-09-05 07:59:00,6.904,7.005,6.903,6.949,600000.0
2005-09-05 08:00:00,6.943,7.027,6.943,6.977,400000.0
2005-09-05 08:02:00,6.917,7.058,6.917,6.95,750000.0
2005-09-05 08:03:00,6.903,7.003,6.903,6.991,450000.0
2005-09-05 08:04:00,6.913,6.995,6.86,6.9,500000.0
2005-09-05 08:07:00,7.01,7.012,6.9,7.012,500000.0
2005-09-05 08:13:00,6.996,7.005,6.871,6.9,400000.0
2005-09-05 08:15:00,6.904,7.019,6.904,7.019,250000.0
2005-09-05 08:16:00,6.936,6.995,6.928,6.971,250000.0
2005-09-05 08:17:00,7.024,7.059,6.935,7.0,650000.0
2005-09-05 08:18:00,6.971,7.05,6.933,6.992,550000.0
2005-09-05 08:20:00,7.002,7.002,6.833,6.946,550000.0
2005-09-05 08:21:00,6.906,7.008,6.882,6.926,550000.0
2005-09-05 08:22:00,6.862,6.985,6.862,6.894,350000.0
2005-09-05 08:23:00,6.923,7.003,6.891,6.965,500000.0
2005-09-05 08:24:00,7.007,7.018,6.897,6.935,500000.0
2005-09-05 08:25:00,6.897,7.025,6.897,7.002,350000.0
2005-09-05 08:26:00,6.991,6.991,6.883,6.988,500000.0
2005-09-05 08:27:00,6.931,6.989,6.929,6.929,400000.0
2005-09-05 08:28:00,6.99,7.008,6.896,6.971,450000.0
2005-09-05 08:29:00,6.885,6.962,6.857,6.954,400000.0
2005-09-05 08:30:00,6.985,7.017,6.921,6.967,400000.0
2005-09-05 08:31:00,6.905,7.008,6.905,6.941,400000.0
2005-09-05 08:32:00,7.025,7.03,6.89,6.959,500000.0
2005-09-05 08:33:00,6.982,7.029,6.902,6.985,400000.0
2005-09-05 08:35:00,6.906,6.994,6.879,6.965,450000.0
2005-09-05 08:37:00,6.966,7.008,6.912,6.967,250000.0
2005-09-05 08:38:00,6.976,7.006,6.873,6.901,650000.0
2005-09-05 08:39:00,6.967,6.988,6.864,6.867,450000.0
2005-09-05 08:40:00,6.935,7.041,6.911,6.993,450000.0
2005-09-05 08:41:00,6.971,6.991,6.928,6.928,350000.0
2005-09-05 08:43:00,7.007,7.007,6.98,7.001,150000.0
2005-09-05 08:44:00,6.923,6.975,6.918,6.972,350000.0
2005-09-05 08:45:00,6.99,7.02,6.932,6.932,350000.0
2005-09-05 08:46:00,7.009,7.013,6.887,6.978,500000.0
2005-09-05 08:48:00,6.9,6.968,6.9,6.924,450000.0
2005-09-05 08:49:00,7.0,7.0,6.89,6.947,400000.0
2005-09-05 08:50:00,6.889,7.01,6.858,7.003,500000.0
2005-09-05 08:53:00,6.984,7.002,6.921,6.987,400000.0
2005-09-05 08:55:00,7.009,7.009,6.863,7.0,250000.0
2005-09-05 08:56:00,6.914,7.004,6.879,6.957,550000.0
2005-09-05 08:57:00,6.963,7.016,6.894,6.968,550000.0
2005-09-05 09:00:00,6.955,7.025,6.894,6.894,550000.0
2005-09-05 09:01:00,6.868,7.007,6.868,6.966,400000.0
2005-09-05 09:02:00,6.88,7.015,6.88,6.936,550000.0
2005-09-05 09:04:00,6.976,7.024,6.882,7.007,400000.0
2005-09-05 09:06:00,6.939,6.982,6.87,6.916,350000.0
2005-09-05 09:07:00,6.838,6.951,6.835,6.951,400000.0
2005-09-05 09:09:00,6.886,6.997,6.865,6.891,450000.0
2005-09-05 09:10:00,6.981,6.987,6.867,6.981,350000.0
2005-09-05 09:11:00,6.966,6.966,6.831,6.888,550000.0
2005-09-05 09:12:00,6.987,7.062,6.915,6.923,550000.0
2005-09-05 09:15:00,6.942,7.029,6.92,6.985,350000.0
2005-09-05 09:17:00,6.999,6.999,6.866,6.964,550000.0
2005-09-05 09:18:00,6.977,7.012,6.902,6.974,400000.0
2005-09-05 09:19:00,7.015,7.015,6.906,7.007,450000.0
2005-09-05 09:20:00,6.921,7.005,6.885,6.887,450000.0
2005-09-05 09:21:00,6.932,6.99,6.875,6.99,550000.0
2005-09-05 09:22:00,6.952,7.002,6.893,7.002,250000.0
2005-09-05 09:23:00,6.917,7.003,6.867,6.962,450000.0
2005-09-05 09:24:00,6.869,6.961,6.869,6.921,400000.0
2005-09-05 09:25:00,6.998,7.028,6.921,6.935,350000.0
2005-09-05 09:26:00,6.885,7.005,6.858,6.99,400000.0
2005-09-05 09:27:00,6.912,7.001,6.885,6.885,250000.0
2005-09-05 09:30:00,6.922,6.993,6.872,6.993,400000.0
2005-09-05 09:31:00,6.966,6.966,6.877,6.948,400000.0
2005-09-05 09:32:00,6.953,6.976,6.896,6.951,400000.0
2005-09-05 09:33:00,6.965,6.996,6.835,6.996,450000.0
2005-09-05 09:34:00,6.97,7.005,6.876,6.979,300000.0
2005-09-05 09:35:00,6.891,7.014,6.891,7.014,350000.0
2005-09-05 09:36:00,6.969,7.014,6.858,6.877,500000.0
2005-09-05 09:37:00,6.966,7.022,6.877,6.982,400000.0
2005-09-05 09:38:00,6.923,7.003,6.856,6.978,450000.0
2005-09-05 09:39:00,6.973,6.973,6.829,6.969,500000.0
2005-09-05 09:40:00,6.899,7.035,6.877,6.877,550000.0
2005-09-05 09:41:00,6.949,6.997,6.887,6.887,350000.0
2005-09-05 09:42:00,6.98,6.994,6.901,6.919,400000.0
2005-09-05 09:43:00,6.988,7.013,6.916,6.992,450000.0
2005-09-05 09:45:00,7.019,7.019,6.871,6.985,450000.0
2005-09-05 09:46:00,6.982,7.035,6.906,7.014,500000.0
2005-09-05 09:48:00,7.021,7.024,6.9,6.943,450000.0
2005-09-05 09:49:00,6.962,7.017,6.877,6.905,350000.0
2005-09-05 09:51:00,6.997,6.997,6.909,6.929,350000.0
2005-09-05 09:52:00,6.994,6.994,6.842,6.948,400000.0
2005-09-05 09:54:00,7.002,7.022,6.882,6.984,350000.0
2005-09-05 09:58:00,6.916,7.012,6.913,6.956,400000.0
2005-09-05 09:59:00,6.916,7.032,6.881,7.003,450000.0
2005-09-05 10:00:00,6.982,6.982,6.879,6.978,550000.0
2005-09-05 10:01:00,6.968,7.05,6.906,6.999,500000.0
2005-09-05 10:07:00,6.938,6.98,6.87,6.904,400000.0
2005-09-05 10:09:00,7.008,7.008,6.864,6.996,450000.0
2005-09-05 10:12:00,6.989,6.989,6.878,6.959,350000.0
2005-09-05 10:13:00,6.946,7.071,6.901,6.924,500000.0
2005-09-05 10:14:00,6.89,7.013,6.89,6.909,350000.0
2005-09-05 10:15:00,7.027,7.027,6.906,6.972,350000.0
2005-09-05 10:20:00,6.917,6.979,6.887,6.887,550000.0
2005-09-05 10:22:00,6.877,7.008,6.877,6.931,400000.0
2005-09-05 10:23:00,6.992,7.033,6.906,6.985,450000.0
2005-09-05 10:25:00,6.899,7.029,6.869,6.985,700000.0
2005-09-05 10:27:00,6.995,7.025,6.92,7.025,450000.0
2005-09-05 10:28:00,7.023,7.023,6.899,6.939,350000.0
2005-09-05 10:29:00,7.024,7.024,6.886,6.994,900000.0
2005-09-05 10:30:00,6.946,7.033,6.89,6.958,400000.0
2005-09-05 10:32:00,6.965,7.013,6.893,6.999,700000.0
2005-09-05 10:34:00,7.015,7.015,6.859,6.966,500000.0
2005-09-05 10:35:00,6.901,6.995,6.897,6.932,400000.0
2005-09-05 10:36:00,6.928,7.016,6.898,6.91,500000.0
2005-09-05 10:37:00,7.013,7.013,6.88,6.926,400000.0
2005-09-05 10:40:00,6.992,6.992,6.867,6.985,550000.0
2005-09-05 10:41:00,6.986,7.0,6.882,6.894,350000.0
2005-09-05 10:42:00,6.979,7.037,6.893,6.993,750000.0
2005-09-05 10:43:00,7.001,7.067,6.926,6.926,400000.0
2005-09-05 10:44:00,6.998,7.07,6.918,7.021,900000.0
2005-09-05 10:45:00,6.993,7.037,6.91,6.989,350000.0
2005-09-05 10:47:00,7.004,7.037,6.901,6.901,350000.0
2005-09-05 10:49:00,7.031,7.031,6.886,6.902,600000.0
2005-09-05 10:51:00,7.003,7.039,6.868,7.007,550000.0
2005-09-05 10:52:00,6.994,7.029,6.878,6.992,950000.0
2005-09-05 10:54:00,6.996,6.996,6.889,6.996,400000.0
2005-09-05 10:57:00,6.991,7.033,6.896,7.002,450000.0
2005-09-05 10:58:00,6.931,7.009,6.873,6.944,350000.0
2005-09-05 10:59:00,6.99,7.029,6.874,6.874,450000.0
2005-09-05 11:00:00,6.938,7.024,6.887,6.918,350000.0
2005-09-05 11:01:00,6.886,7.015,6.881,6.97,500000.0
2005-09-05 11:02:00,7.029,7.045,6.908,6.966,400000.0
2005-09-05 11:03:00,6.945,7.03,6.899,6.94,550000.0
2005-09-05 11:05:00,6.894,7.069,6.894,6.925,550000.0
2005-09-05 11:10:00,6.881,7.005,6.881,6.933,400000.0
2005-09-05 11:15:00,6.906,7.013,6.896,6.943,400000.0
2005-09-05 11:16:00,6.942,7.001,6.932,7.001,500000.0
2005-09-05 11:25:00,6.91,7.012,6.908,6.912,550000.0
2005-09-05 11:26:00,7.011,7.06,6.929,7.047,400000.0
2005-09-05 11:27:00,6.905,7.02,6.905,7.02,500000.0
2005-09-05 11:28:00,6.936,7.035,6.908,6.992,350000.0
2005-09-05 11:29:00,6.923,7.016,6.902,6.942,500000.0
2005-09-05 11:33:00,6.899,7.026,6.899,6.977,350000.0
2005-09-05 11:34:00,6.97,7.016,6.932,7.016,500000.0
2005-09-05 11:35:00,6.981,7.013,6.873,6.95,450000.0
2005-09-05 11:36:00,6.921,7.021,6.872,6.941,550000.0
2005-09-05 11:40:00,6.943,7.029,6.909,6.976,400000.0
2005-09-05 11:43:00,7.02,7.027,6.922,7.027,350000.0
2005-09-05 11:44:00,7.02,7.027,6.897,6.998,450000.0
2005-09-05 11:47:00,6.97,7.018,6.868,6.977,500000.0
2005-09-05 11:50:00,6.965,7.023,6.901,7.023,350000.0
2005-09-05 11:51:00,6.902,7.042,6.902,6.99,450000.0
2005-09-05 11:52:00,6.913,7.001,6.865,7.001,450000.0
2005-09-05 11:54:00,7.044,7.059,6.958,7.006,550000.0
2005-09-05 11:56:00,6.973,7.041,6.964,6.97,350000.0
2005-09-05 11:57:00,7.027,7.027,6.912,6.992,450000.0
2005-09-05 11:58:00,6.906,7.033,6.904,7.033,350000.0
2005-09-05 11:59:00,6.965,6.979,6.874,6.939,450000.0
2005-09-05 12:00:00,6.988,7.004,6.906,6.906,350000.0
2005-09-05 12:02:00,7.015,7.015,6.877,6.889,400000.0
2005-09-05 12:03:00,6.907,7.01,6.9,6.981,550000.0
2005-09-05 12:09:00,6.923,7.031,6.922,6.948,350000.0
2005-09-05 12:12:00,6.892,7.03,6.892,6.908,350000.0
2005-09-05 12:13:00,6.977,7.021,6.908,6.986,400000.0
2005-09-05 12:24:00,7.018,7.018,6.897,6.984,600000.0
2005-09-05 12:25:00,7.02,7.02,6.902,6.994,450000.0
2005-09-05 12:29:00,7.011,7.069,6.894,6.91,500000.0
2005-09-05 12:31:00,6.992,6.996,6.932,6.989,350000.0
2005-09-05 12:32:00,6.894,7.037,6.894,6.925,300000.0
2005-09-05 12:33:00,7.022,7.026,6.877,6.976,450000.0
2005-09-05 12:35:00,7.04,7.063,6.93,6.93,350000.0
2005-09-05 12:40:00,6.965,7.003,6.905,6.938,450000.0
2005-09-05 12:46:00,6.905,7.037,6.899,6.899,500000.0
2005-09-05 12:50:00,6.967,7.034,6.919,6.927,400000.0
2005-09-05 12:51:00,6.918,7.044,6.917,7.033,500000.0
2005-09-05 12:56:00,7.001,7.038,6.92,6.928,450000.0
2005-09-05 12:57:00,6.978,7.014,6.868,6.868,400000.0
2005-09-05 12:58:00,6.936,7.059,6.922,6.935,400000.0
2005-09-05 12:59:00,6.965,6.999,6.893,6.999,450000.0
2005-09-05 13:00:00,7.013,7.044,6.917,6.953,500000.0
2005-09-05 13:03:00,6.953,7.026,6.898,6.898,450000.0
2005-09-05 13:05:00,6.892,7.003,6.892,7.003,400000.0
2005-09-05 13:06:00,7.026,7.026,6.888,6.979,450000.0
2005-09-05 13:07:00,7.031,7.065,6.921,6.991,500000.0
2005-09-05 13:09:00,7.037,7.037,6.909,6.91,450000.0
2005-09-05 13:21:00,6.898,7.004,6.894,6.894,350000.0
2005-09-05 13:22:00,6.912,7.012,6.897,6.926,400000.0
2005-09-05 13:23:00,6.959,7.034,6.908,6.921,350000.0
2005-09-05 13:27:00,6.953,7.06,6.953,7.007,500000.0
2005-09-05 13:28:00,6.977,7.0,6.877,6.921,400000.0
2005-09-05 13:29:00,7.021,7.033,6.891,6.993,350000.0
2005-09-05 13:30:00,7.021,7.021,6.876,6.907,450000.0
2005-09-05 13:31:00,6.905,7.041,6.905,7.014,450000.0
2005-09-05 13:32:00,6.938,7.027,6.888,6.888,500000.0
2005-09-05 13:33:00,6.925,6.977,6.889,6.934,350000.0
2005-09-05 13:54:00,6.979,7.051,6.932,7.025,400000.0
2005-09-05 13:55:00,6.981,7.028,6.951,6.986,350000.0
2005-09-05 14:01:00,6.975,7.027,6.916,7.027,400000.0
2005-09-05 14:02:00,7.019,7.021,6.906,6.973,350000.0
2005-09-05 14:05:00,6.997,6.997,6.913,6.945,200000.0
2005-09-05 14:07:00,7.0,7.062,6.918,7.018,400000.0
2005-09-05 14:15:00,6.887,7.051,6.887,6.945,500000.0
2005-09-05 14:17:00,6.989,7.007,6.926,6.953,450000.0
2005-09-05 14:19:00,6.996,7.026,6.889,7.026,500000.0
2005-09-05 14:20:00,6.927,7.025,6.927,6.938,350000.0
2005-09-05 14:22:00,6.995,7.035,6.89,7.035,450000.0
2005-09-05 14:23:00,6.938,7.019,6.938,6.969,400000.0
2005-09-05 14:31:00,6.949,7.047,6.935,7.016,400000.0
2005-09-05 14:34:00,6.983,7.026,6.897,6.897,450000.0
2005-09-05 14:35:00,6.999,7.01,6.942,6.942,350000.0
2005-09-05 14:43:00,6.997,7.027,6.891,7.027,500000.0
2005-09-05 14:44:00,6.923,6.987,6.897,6.987,450000.0
2005-09-05 14:46:00,7.032,7.032,6.949,6.949,350000.0
2005-09-05 14:48:00,6.986,7.011,6.91,6.993,400000.0
2005-09-05 14:55:00,6.991,7.056,6.907,6.907,450000.0
2005-09-05 14:56:00,6.998,7.036,6.902,7.003,550000.0
2005-09-05 15:00:00,6.913,7.044,6.913,6.923,450000.0
2005-09-05 15:03:00,6.991,7.045,6.911,7.034,500000.0
2005-09-05 15:06:00,6.991,7.02,6.977,6.977,400000.0
2005-09-05 15:13:00,7.004,7.036,6.929,7.027,400000.0
2005-09-05 15:14:00,7.021,7.03,6.989,7.029,300000.0
2005-09-05 15:16:00,6.992,7.01,6.893,7.01,600000.0
2005-09-05 15:20:00,6.954,7.028,6.941,7.028,400000.0
2005-09-05 15:21:00,6.988,7.04,6.91,7.04,250000.0
2005-09-05 15:22:00,7.019,7.06,6.983,7.027,450000.0
2005-09-05 15:23:00,6.979,7.067,6.979,7.034,400000.0
2005-09-05 15:25:00,7.039,7.039,6.929,6.997,350000.0
2005-09-05 15:27:00,6.942,7.039,6.934,6.952,350000.0
2005-09-05 15:28:00,6.938,7.047,6.938,6.989,350000.0
2005-09-05 15:29:00,7.031,7.047,6.944,7.0,400000.0
2005-09-05 15:30:00,6.991,7.013,6.904,7.013,450000.0
2005-09-05 15:31:00,6.958,7.051,6.949,6.949,500000.0
2005-09-05 15:32:00,6.962,7.044,6.928,7.015,450000.0
2005-09-05 15:34:00,6.907,7.023,6.884,6.884,400000.0
2005-09-05 15:35:00,6.962,7.02,6.936,6.964,400000.0
2005-09-05 15:38:00,6.959,7.037,6.913,6.934,450000.0
2005-09-05 15:43:00,6.948,7.029,6.914,6.914,450000.0
2005-09-05 15:46:00,6.943,7.052,6.931,6.942,400000.0
2005-09-05 15:48:00,6.928,7.0,6.903,6.919,350000.0
2005-09-05 15:50:00,6.931,7.028,6.898,7.028,550000.0
2005-09-05 15:53:00,7.009,7.06,6.947,7.002,500000.0
2005-09-05 15:54:00,7.013,7.04,6.968,7.04,450000.0
2005-09-05 15:57:00,6.956,6.988,6.914,6.962,450000.0
2005-09-05 16:01:00,7.029,7.029,6.91,6.91,400000.0
2005-09-05 16:02:00,6.919,7.063,6.919,6.996,550000.0
2005-09-05 16:04:00,6.903,7.033,6.901,6.998,550000.0
2005-09-05 16:05:00,6.901,6.901,6.901,6.901,50000.0
2005-09-05 16:10:00,7.006,7.014,6.906,7.012,500000.0
2005-09-05 16:12:00,6.947,6.999,6.915,6.955,350000.0
2005-09-05 16:14:00,7.032,7.032,6.895,6.952,500000.0
2005-09-05 16:15:00,7.029,7.043,6.916,6.916,350000.0
2005-09-05 16:16:00,6.976,7.046,6.924,7.015,550000.0
2005-09-05 16:17:00,7.006,7.042,6.917,6.917,350000.0
2005-09-05 16:18:00,7.012,7.037,6.892,7.013,400000.0
2005-09-05 16:27:00,6.931,6.994,6.905,6.962,300000.0
2005-09-05 16:28:00,6.93,7.049,6.902,6.993,950000.0
2005-09-05 16:29:00,6.919,7.045,6.915,7.045,350000.0
2005-09-05 16:31:00,6.947,7.031,6.909,6.953,400000.0
2005-09-05 16:34:00,6.977,7.037,6.929,7.037,350000.0
2005-09-05 16:39:00,6.978,7.07,6.961,7.034,500000.0
2005-09-05 16:40:00,6.984,6.984,6.927,6.977,250000.0
2005-09-05 16:41:00,6.905,6.995,6.905,6.916,350000.0
2005-09-05 16:42:00,6.917,7.021,6.906,7.021,500000.0
2005-09-05 16:44:00,7.05,7.092,6.925,6.925,400000.0
2005-09-05 16:47:00,6.941,7.063,6.929,6.942,600000.0
2005-09-05 16:48:00,6.995,7.023,6.887,6.961,500000.0
2005-09-05 16:53:00,6.951,7.041,6.921,6.956,350000.0
2005-09-05 16:57:00,6.929,7.048,6.929,6.933,300000.0
2005-09-05 16:58:00,6.935,7.02,6.921,6.971,500000.0
2005-09-05 16:59:00,6.941,7.027,6.918,6.937,400000.0
2005-09-05 17:02:00,6.949,7.031,6.943,6.973,400000.0
2005-09-05 17:03:00,6.921,7.003,6.893,6.972,500000.0
2005-09-05 17:04:00,6.945,7.029,6.908,6.977,350000.0
2005-09-05 17:10:00,7.013,7.04,6.94,7.001,350000.0
2005-09-05 17:13:00,6.956,7.06,6.932,7.045,450000.0
2005-09-05 17:16:00,7.001,7.001,6.898,6.976,450000.0
2005-09-05 17:17:00,6.966,7.033,6.936,7.033,400000.0
2005-09-05 17:18:00,6.967,7.029,6.94,7.029,350000.0
2005-09-05 17:19:00,6.918,7.041,6.918,7.008,450000.0
2005-09-05 17:20:00,6.98,7.041,6.885,6.909,350000.0
2005-09-05 17:32:00,6.92,7.019,6.912,6.979,400000.0
2005-09-05 17:36:00,6.995,7.028,6.886,7.028,450000.0
2005-09-05 17:37:00,7.029,7.029,6.886,6.982,550000.0
2005-09-05 17:39:00,7.001,7.001,6.903,6.922,350000.0
2005-09-05 17:43:00,7.004,7.004,6.845,6.886,400000.0
2005-09-05 17:44:00,6.994,7.024,6.919,6.992,450000.0
2005-09-05 17:45:00,6.923,7.006,6.919,6.96,550000.0
2005-09-05 17:57:00,7.015,7.019,6.943,6.996,400000.0
2005-09-05 18:00:00,6.962,7.085,6.962,7.024,350000.0
2005-09-05 18:03:00,6.977,7.007,6.947,7.001,350000.0
2005-09-05 18:11:00,6.941,7.04,6.916,7.014,450000.0
2005-09-05 18:27:00,7.002,7.002,6.903,6.943,200000.0
2005-09-05 18:35:00,6.963,7.038,6.963,6.978,350000.0
2005-09-05 18:42:00,6.958,7.014,6.894,6.936,550000.0
2005-09-05 18:47:00,6.937,7.036,6.891,7.005,400000.0
2005-09-05 18:55:00,6.935,7.009,6.906,6.993,350000.0
2005-09-05 18:56:00,7.056,7.056,6.924,7.05,150000.0
2005-09-05 19:01:00,6.954,7.013,6.919,6.983,500000.0
2005-09-05 19:30:00,7.062,7.074,6.951,6.951,400000.0
2005-09-05 19:36:00,7.003,7.003,6.903,6.943,200000.0
2005-09-05 19:47:00,7.015,7.015,6.932,6.964,200000.0
2005-09-05 19:50:00,7.025,7.025,6.941,6.973,200000.0
2005-09-05 19:57:00,6.909,7.059,6.909,7.01,300000.0
2005-09-05 19:58:00,6.943,6.948,6.943,6.948,100000.0
2005-09-05 20:13:00,6.957,7.002,6.903,6.99,300000.0
2005-09-05 20:14:00,7.016,7.016,7.008,7.008,100000.0
2005-09-05 20:19:00,6.986,6.986,6.932,6.932,150000.0
2005-09-05 20:20:00,7.033,7.037,6.929,6.929,350000.0
2005-09-05 20:24:00,6.994,6.994,6.895,6.934,200000.0
2005-09-05 20:30:00,7.007,7.007,6.923,6.955,200000.0
2005-09-05 20:32:00,6.994,6.994,6.894,6.934,200000.0
2005-09-05 20:34:00,6.996,7.025,6.906,6.942,350000.0
2005-09-05 20:35:00,6.926,7.021,6.896,6.909,350000.0
2005-09-05 20:49:00,6.996,6.996,6.911,6.945,200000.0
2005-09-05 21:09:00,6.986,6.986,6.885,6.925,200000.0
2005-09-05 21:16:00,6.967,7.028,6.967,6.978,200000.0
2005-09-05 21:18:00,6.882,6.994,6.858,6.944,450000.0
2005-09-05 21:21:00,6.993,6.993,6.894,6.933,200000.0
2005-09-05 21:32:00,6.933,7.01,6.921,7.01,250000.0
2005-09-05 21:33:00,6.915,7.01,6.901,6.901,200000.0
2005-09-05 21:40:00,6.987,6.987,6.886,6.925,200000.0
2005-09-05 21:48:00,7.011,7.027,6.927,6.927,200000.0
2005-09-05 22:06:00,7.007,7.007,6.922,6.955,200000.0
2005-09-05 22:09:00,6.994,6.994,6.894,6.933,200000.0
2005-09-05 22:10:00,6.931,6.952,6.874,6.888,400000.0
2005-09-05 22:11:00,6.925,7.02,6.925,6.993,300000.0
2005-09-05 22:18:00,6.997,6.997,6.914,6.945,200000.0
2005-09-05 22:29:00,6.977,6.996,6.912,6.995,450000.0
2005-09-05 22:36:00,7.008,7.018,6.924,6.986,250000.0
2005-09-05 22:51:00,7.005,7.005,6.921,6.954,200000.0
2005-09-05 22:55:00,6.993,6.993,6.98,6.98,100000.0
2005-09-05 22:56:00,6.994,7.009,6.935,6.961,300000.0
2005-09-05 23:12:00,7.032,7.032,6.924,6.924,150000.0
2005-09-05 23:20:00,7.043,7.043,7.002,7.002,300000.0
2005-09-05 23:21:00,6.983,6.983,6.981,6.981,100000.0
2005-09-05 23:23:00,6.951,6.997,6.949,6.997,200000.0
2005-09-05 23:24:00,6.92,7.012,6.92,7.012,300000.0
2005-09-05 23:25:00,6.992,7.028,6.938,7.008,400000.0
2005-09-05 23:30:00,6.994,6.994,6.894,6.933,200000.0
2005-09-05 23:48:00,6.968,6.968,6.936,6.937,200000.0
2005-09-05 23:58:00,6.997,6.997,6.913,6.945,200000.0
2005-09-06 00:00:00,7.06,7.09,6.96,7.01,200000.0
2005-09-06 00:03:00,7.004,7.004,6.921,6.953,200000.0
2005-09-06 00:07:00,7.013,7.013,6.93,6.963,200000.0
2005-09-06 00:27:00,7.004,7.004,6.905,6.943,200000.0
2005-09-06 00:39:00,7.013,7.013,6.929,6.963,200000.0
2005-09-06 00:46:00,7.004,7.004,6.905,6.944,200000.0
2005-09-06 00:54:00,6.928,6.996,6.915,6.95,250000.0
2005-09-06 01:10:00,6.985,6.985,6.885,6.925,250000.0
2005-09-06 01:12:00,6.948,6.997,6.903,6.938,400000.0
2005-09-06 01:13:00,7.017,7.017,6.904,6.931,350000.0
2005-09-06 01:14:00,6.884,7.003,6.884,6.984,500000.0
2005-09-06 01:15:00,6.89,7.032,6.89,7.016,200000.0
2005-09-06 01:17:00,6.976,6.976,6.892,6.924,200000.0
2005-09-06 01:21:00,6.981,7.057,6.931,6.931,350000.0
2005-09-06 01:22:00,6.944,6.994,6.901,6.994,150000.0
2005-09-06 01:23:00,6.994,6.994,6.854,6.861,300000.0
2005-09-06 01:24:00,6.847,6.962,6.847,6.962,200000.0
2005-09-06 01:27:00,6.968,6.981,6.966,6.974,200000.0
2005-09-06 01:28:00,7.014,7.014,6.949,6.961,300000.0
2005-09-06 01:31:00,6.935,7.025,6.926,7.015,300000.0
2005-09-06 01:32:00,6.972,6.972,6.865,6.963,400000.0
2005-09-06 01:33:00,6.922,6.992,6.912,6.967,350000.0
2005-09-06 01:35:00,6.912,6.972,6.88,6.972,550000.0
2005-09-06 01:37:00,6.976,6.976,6.876,6.914,200000.0
2005-09-06 01:39:00,6.98,6.99,6.939,6.939,150000.0
2005-09-06 01:42:00,6.886,7.013,6.876,6.968,650000.0
2005-09-06 01:43:00,6.911,7.012,6.911,6.977,200000.0
2005-09-06 01:56:00,6.96,6.96,6.855,6.895,200000.0
2005-09-06 01:58:00,6.967,6.967,6.883,6.915,200000.0
2005-09-06 02:00:00,6.972,6.98,6.895,6.929,250000.0
2005-09-06 02:01:00,6.978,7.004,6.854,6.965,450000.0
2005-09-06 02:02:00,6.972,6.979,6.883,6.973,400000.0
2005-09-06 02:04:00,6.978,6.978,6.875,6.962,250000.0
2005-09-06 02:10:00,6.992,6.992,6.915,6.976,250000.0
2005-09-06 02:13:00,6.915,6.967,6.89,6.9,350000.0
2005-09-06 02:17:00,6.971,6.997,6.885,6.938,350000.0
2005-09-06 02:18:00,6.979,7.015,6.893,7.015,550000.0
2005-09-06 02:19:00,6.984,6.984,6.876,6.911,350000.0
2005-09-06 02:20:00,6.959,6.981,6.908,6.981,550000.0
2005-09-06 02:21:00,6.981,7.0,6.927,6.927,200000.0
2005-09-06 02:23:00,7.025,7.025,6.867,6.971,750000.0
2005-09-06 02:24:00,6.974,7.035,6.899,7.02,600000.0
2005-09-06 02:25:00,6.942,7.037,6.905,7.005,400000.0
2005-09-06 02:27:00,6.892,6.997,6.884,6.929,400000.0
2005-09-06 02:29:00,6.916,7.044,6.916,7.026,200000.0
2005-09-06 02:30:00,6.895,7.015,6.895,6.989,200000.0
2005-09-06 02:32:00,6.994,7.012,6.946,6.977,250000.0
2005-09-06 02:33:00,6.986,6.986,6.831,6.935,550000.0
2005-09-06 02:34:00,6.974,6.974,6.852,6.852,300000.0
2005-09-06 02:35:00,6.928,6.986,6.927,6.927,300000.0
2005-09-06 02:37:00,6.895,6.978,6.882,6.975,550000.0
2005-09-06 02:38:00,6.925,6.987,6.872,6.963,400000.0
2005-09-06 02:39:00,6.899,6.966,6.892,6.895,300000.0
2005-09-06 02:40:00,6.902,6.922,6.902,6.922,100000.0
2005-09-06 02:41:00,6.919,7.004,6.879,6.885,450000.0
2005-09-06 02:42:00,6.862,6.983,6.846,6.887,400000.0
2005-09-06 02:43:00,6.951,6.99,6.879,6.99,350000.0
2005-09-06 02:44:00,6.864,6.983,6.864,6.927,300000.0
2005-09-06 02:46:00,6.981,6.984,6.883,6.919,250000.0
2005-09-06 02:47:00,6.92,7.007,6.873,6.873,300000.0
2005-09-06 02:48:00,6.919,6.981,6.877,6.885,400000.0
2005-09-06 02:49:00,6.867,6.982,6.846,6.867,500000.0
2005-09-06 02:51:00,6.97,7.012,6.866,6.928,650000.0
2005-09-06 02:52:00,6.968,7.011,6.873,7.011,450000.0
2005-09-06 02:53:00,6.955,6.995,6.882,6.919,350000.0
2005-09-06 02:54:00,7.002,7.016,6.927,6.964,250000.0
2005-09-06 02:55:00,6.915,6.991,6.86,6.991,400000.0
2005-09-06 02:56:00,6.973,7.0,6.91,6.91,350000.0
2005-09-06 02:57:00,6.979,6.979,6.872,6.896,250000.0
2005-09-06 02:58:00,6.919,7.009,6.911,6.926,400000.0
2005-09-06 02:59:00,6.962,7.051,6.9,6.977,500000.0
2005-09-06 03:00:00,7.009,7.009,6.931,6.931,250000.0
2005-09-06 03:01:00,6.866,7.0,6.866,6.993,350000.0
2005-09-06 03:03:00,6.974,7.01,6.877,6.877,550000.0
2005-09-06 03:04:00,7.005,7.005,6.875,6.889,650000.0
2005-09-06 03:05:00,6.924,7.0,6.906,6.953,800000.0
2005-09-06 03:06:00,6.966,6.999,6.88,6.951,550000.0
2005-09-06 03:07:00,6.933,6.99,6.84,6.99,450000.0
2005-09-06 03:09:00,6.956,6.956,6.855,6.894,200000.0
2005-09-06 03:14:00,6.966,6.966,6.882,6.915,200000.0
2005-09-06 03:22:00,6.923,7.023,6.873,6.93,300000.0
2005-09-06 03:23:00,6.971,6.999,6.842,6.881,400000.0
2005-09-06 03:24:00,6.99,7.007,6.92,6.92,300000.0
2005-09-06 03:25:00,6.94,6.94,6.844,6.896,500000.0
2005-09-06 03:26:00,6.886,7.004,6.884,7.001,400000.0
2005-09-06 03:27:00,6.914,7.01,6.914,6.994,400000.0
2005-09-06 03:28:00,6.894,7.034,6.88,7.034,400000.0
2005-09-06 03:29:00,6.915,6.963,6.871,6.963,400000.0
2005-09-06 03:30:00,6.988,6.988,6.882,6.882,150000.0
2005-09-06 03:32:00,6.973,6.996,6.867,6.889,600000.0
2005-09-06 03:35:00,7.013,7.013,6.902,6.956,600000.0
2005-09-06 03:36:00,6.968,6.987,6.922,6.984,350000.0
2005-09-06 03:37:00,6.877,6.991,6.862,6.967,300000.0
2005-09-06 03:39:00,6.902,6.957,6.867,6.935,350000.0
2005-09-06 03:41:00,6.917,6.997,6.864,6.917,500000.0
2005-09-06 03:45:00,6.946,6.956,6.942,6.948,200000.0
2005-09-06 03:47:00,7.011,7.011,6.89,6.957,150000.0
2005-09-06 03:55:00,6.986,6.986,6.902,6.934,200000.0
2005-09-06 03:57:00,7.004,7.004,6.877,6.996,400000.0
2005-09-06 03:58:00,6.958,7.007,6.824,6.899,1100000.0
2005-09-06 03:59:00,6.916,6.983,6.851,6.904,550000.0
2005-09-06 04:01:00,6.977,6.977,6.898,6.898,250000.0
2005-09-06 04:06:00,6.998,6.998,6.848,6.882,500000.0
2005-09-06 04:08:00,6.965,6.984,6.844,6.984,450000.0
2005-09-06 04:09:00,6.964,7.025,6.882,6.882,600000.0
2005-09-06 04:11:00,6.983,6.983,6.856,6.916,600000.0
2005-09-06 04:17:00,6.964,7.007,6.874,6.913,450000.0
2005-09-06 04:21:00,6.963,6.963,6.864,6.903,200000.0
2005-09-06 04:30:00,6.894,6.972,6.879,6.96,750000.0
2005-09-06 04:31:00,6.903,7.026,6.903,6.99,400000.0
2005-09-06 04:33:00,6.843,6.951,6.843,6.907,300000.0
2005-09-06 04:36:00,6.996,6.996,6.847,6.962,500000.0
2005-09-06 04:38:00,6.975,6.975,6.883,6.919,200000.0
2005-09-06 04:41:00,6.975,6.975,6.883,6.919,200000.0
2005-09-06 05:17:00,6.964,6.964,6.864,6.903,200000.0
2005-09-06 05:22:00,6.869,7.031,6.869,7.008,600000.0
2005-09-06 05:23:00,6.954,7.051,6.887,6.981,550000.0
2005-09-06 05:26:00,6.965,6.965,6.865,6.905,200000.0
2005-09-06 05:28:00,6.951,6.969,6.951,6.969,100000.0
2005-09-06 05:33:00,6.964,6.993,6.872,6.925,450000.0
2005-09-06 05:34:00,7.015,7.022,6.921,6.941,650000.0
2005-09-06 05:35:00,6.934,6.974,6.882,6.948,350000.0
2005-09-06 05:36:00,6.923,6.966,6.873,6.888,300000.0
2005-09-06 05:37:00,6.886,7.018,6.886,6.956,550000.0
2005-09-06 05:41:00,6.975,7.0,6.905,6.953,350000.0
2005-09-06 05:42:00,6.907,6.988,6.852,6.988,700000.0
2005-09-06 05:44:00,6.969,7.013,6.874,6.885,450000.0
2005-09-06 05:47:00,6.929,7.013,6.901,6.929,450000.0
2005-09-06 05:49:00,6.924,6.975,6.924,6.966,150000.0
2005-09-06 05:50:00,6.966,7.001,6.896,6.935,350000.0
2005-09-06 05:51:00,6.953,6.986,6.91,6.965,450000.0
2005-09-06 05:52:00,6.968,6.991,6.861,6.971,450000.0
2005-09-06 05:54:00,6.916,6.983,6.89,6.983,500000.0
2005-09-06 05:55:00,6.92,7.009,6.896,6.933,350000.0
2005-09-06 05:56:00,6.983,6.983,6.884,6.954,350000.0
2005-09-06 05:58:00,6.944,7.001,6.873,6.968,400000.0
2005-09-06 05:59:00,7.0,7.0,6.859,6.959,550000.0
2005-09-06 06:02:00,6.971,6.971,6.971,6.971,50000.0
2005-09-06 06:03:00,7.019,7.032,6.91,6.957,500000.0
2005-09-06 06:04:00,6.964,7.029,6.884,6.93,400000.0
2005-09-06 06:06:00,6.928,6.992,6.866,6.866,250000.0
2005-09-06 06:09:00,6.97,6.974,6.896,6.974,200000.0
2005-09-06 06:10:00,6.973,6.973,6.963,6.966,250000.0
2005-09-06 06:12:00,6.956,6.956,6.855,6.895,200000.0
2005-09-06 06:14:00,6.954,6.991,6.857,6.9,350000.0
2005-09-06 06:16:00,6.889,6.975,6.889,6.959,300000.0
2005-09-06 06:19:00,6.882,6.99,6.88,6.985,600000.0
2005-09-06 06:20:00,6.963,6.964,6.894,6.956,350000.0
2005-09-06 06:22:00,6.969,7.013,6.886,6.975,500000.0
2005-09-06 06:23:00,6.898,6.975,6.898,6.908,150000.0
2005-09-06 06:24:00,6.948,6.99,6.872,6.99,450000.0
2005-09-06 06:26:00,6.966,7.011,6.879,6.998,850000.0
2005-09-06 06:27:00,6.958,6.987,6.831,6.979,800000.0
2005-09-06 06:28:00,6.891,6.984,6.891,6.928,400000.0
2005-09-06 06:29:00,6.926,7.006,6.892,7.002,400000.0
2005-09-06 06:30:00,6.865,6.984,6.865,6.984,350000.0
2005-09-06 06:31:00,6.961,6.968,6.884,6.899,550000.0
2005-09-06 06:32:00,6.925,7.023,6.869,6.994,400000.0
2005-09-06 06:34:00,6.968,7.008,6.879,6.912,250000.0
2005-09-06 06:37:00,6.991,6.991,6.849,6.978,550000.0
2005-09-06 06:38:00,6.894,6.977,6.841,6.962,500000.0
2005-09-06 06:39:00,6.843,6.98,6.843,6.96,350000.0
2005-09-06 06:40:00,6.924,6.995,6.865,6.995,500000.0
2005-09-06 06:44:00,6.892,6.971,6.887,6.971,450000.0
2005-09-06 06:45:00,6.879,6.97,6.85,6.948,500000.0
2005-09-06 06:46:00,6.941,7.005,6.883,6.883,600000.0
2005-09-06 06:47:00,6.993,6.997,6.862,6.906,750000.0
2005-09-06 06:48:00,6.861,6.977,6.861,6.92,350000.0
2005-09-06 06:51:00,6.997,6.997,6.947,6.947,200000.0
2005-09-06 06:53:00,6.93,6.991,6.916,6.916,300000.0
2005-09-06 06:54:00,7.005,7.005,6.94,6.949,300000.0
2005-09-06 06:59:00,6.934,6.978,6.852,6.978,750000.0
2005-09-06 07:00:00,6.881,6.974,6.849,6.924,350000.0
2005-09-06 07:01:00,6.947,7.004,6.862,6.969,800000.0
2005-09-06 07:02:00,6.898,7.033,6.887,6.887,600000.0
2005-09-06 07:05:00,6.996,6.996,6.996,6.996,50000.0
2005-09-06 07:06:00,6.95,6.958,6.837,6.846,350000.0
2005-09-06 07:07:00,6.97,6.992,6.902,6.925,400000.0
2005-09-06 07:08:00,6.882,7.022,6.882,6.937,400000.0
2005-09-06 07:09:00,6.914,6.995,6.884,6.995,450000.0
2005-09-06 07:10:00,6.907,6.972,6.885,6.885,300000.0
2005-09-06 07:11:00,6.947,6.951,6.891,6.948,400000.0
2005-09-06 07:12:00,6.947,6.993,6.881,6.989,250000.0
2005-09-06 07:13:00,6.911,6.944,6.853,6.853,200000.0
2005-09-06 07:14:00,6.908,6.961,6.907,6.947,350000.0
2005-09-06 07:15:00,6.956,6.958,6.859,6.953,350000.0
2005-09-06 07:16:00,6.987,6.987,6.902,6.985,400000.0
2005-09-06 07:17:00,6.896,6.958,6.869,6.956,400000.0
2005-09-06 07:18:00,6.958,6.972,6.902,6.961,400000.0
2005-09-06 07:19:00,6.965,6.965,6.88,6.88,100000.0
2005-09-06 07:22:00,6.91,6.978,6.873,6.945,350000.0
2005-09-06 07:23:00,6.883,7.027,6.883,6.911,550000.0
2005-09-06 07:24:00,6.955,6.955,6.895,6.952,150000.0
2005-09-06 07:25:00,6.983,6.983,6.934,6.969,250000.0
2005-09-06 07:26:00,6.933,6.985,6.868,6.939,400000.0
2005-09-06 07:27:00,6.968,6.968,6.876,6.876,300000.0
2005-09-06 07:28:00,6.856,6.959,6.856,6.959,150000.0
2005-09-06 07:29:00,6.897,6.989,6.874,6.874,350000.0
2005-09-06 07:32:00,6.915,6.976,6.902,6.921,550000.0
2005-09-06 07:35:00,6.856,6.968,6.84,6.944,550000.0
2005-09-06 07:36:00,6.904,6.978,6.901,6.921,500000.0
2005-09-06 07:37:00,6.83,6.951,6.83,6.934,450000.0
2005-09-06 07:40:00,6.929,6.973,6.863,6.956,450000.0
2005-09-06 07:41:00,6.982,7.0,6.872,6.872,250000.0
2005-09-06 07:43:00,6.894,7.028,6.864,6.962,450000.0
2005-09-06 07:46:00,6.986,6.99,6.958,6.958,250000.0
2005-09-06 07:47:00,6.956,6.966,6.865,6.963,450000.0
2005-09-06 07:48:00,6.956,6.956,6.877,6.948,250000.0
2005-09-06 07:49:00,6.902,7.005,6.877,6.956,300000.0
2005-09-06 07:50:00,6.866,7.01,6.866,6.988,350000.0
2005-09-06 07:51:00,6.889,6.982,6.861,6.949,750000.0
2005-09-06 07:52:00,6.958,6.988,6.867,6.867,300000.0
2005-09-06 07:53:00,6.948,6.974,6.878,6.906,450000.0
2005-09-06 07:54:00,6.943,6.943,6.905,6.921,350000.0
2005-09-06 07:55:00,6.915,6.993,6.88,6.88,600000.0
2005-09-06 07:56:00,6.913,6.983,6.868,6.904,400000.0
2005-09-06 07:57:00,6.886,6.972,6.864,6.948,500000.0
2005-09-06 07:58:00,6.982,6.982,6.83,6.842,350000.0
2005-09-06 07:59:00,6.966,7.025,6.905,6.905,300000.0
2005-09-06 08:01:00,6.933,7.033,6.889,6.889,350000.0
2005-09-06 08:03:00,6.874,6.954,6.874,6.949,450000.0
2005-09-06 08:04:00,6.888,6.945,6.839,6.839,300000.0
2005-09-06 08:05:00,6.878,6.975,6.837,6.921,550000.0
2005-09-06 08:06:00,6.903,6.968,6.869,6.909,400000.0
2005-09-06 08:07:00,6.975,6.985,6.853,6.985,500000.0
2005-09-06 08:08:00,6.903,6.979,6.867,6.869,650000.0
2005-09-06 08:09:00,6.904,6.965,6.862,6.896,500000.0
2005-09-06 08:10:00,6.989,6.992,6.902,6.902,250000.0
2005-09-06 08:13:00,6.996,7.009,6.894,6.907,400000.0
2005-09-06 08:14:00,6.895,7.012,6.895,6.975,400000.0
2005-09-06 08:15:00,6.895,7.006,6.893,6.951,500000.0
2005-09-06 08:16:00,6.914,6.982,6.914,6.951,250000.0
2005-09-06 08:17:00,7.004,7.024,6.91,6.978,650000.0
2005-09-06 08:18:00,6.942,6.965,6.843,6.935,550000.0
2005-09-06 08:19:00,6.883,6.995,6.88,6.88,500000.0
2005-09-06 08:20:00,6.992,6.992,6.857,6.943,550000.0
2005-09-06 08:22:00,6.855,6.96,6.855,6.888,750000.0
2005-09-06 08:23:00,6.878,6.99,6.878,6.959,600000.0
2005-09-06 08:25:00,6.879,7.009,6.879,6.962,350000.0
2005-09-06 08:26:00,6.973,6.973,6.853,6.962,500000.0
2005-09-06 08:28:00,6.991,7.03,6.922,6.978,450000.0
2005-09-06 08:29:00,6.872,6.953,6.843,6.947,400000.0
2005-09-06 08:30:00,6.963,6.983,6.888,6.939,400000.0
2005-09-06 08:31:00,6.884,6.966,6.884,6.921,400000.0
2005-09-06 08:32:00,6.996,6.996,6.937,6.938,300000.0
2005-09-06 08:33:00,6.953,6.988,6.854,6.958,400000.0
2005-09-06 08:34:00,6.924,6.956,6.864,6.892,300000.0
2005-09-06 08:35:00,6.956,6.962,6.857,6.929,350000.0
2005-09-06 08:36:00,6.943,6.962,6.849,6.886,500000.0
2005-09-06 08:38:00,6.956,6.986,6.853,6.881,650000.0
2005-09-06 08:39:00,6.943,6.993,6.865,6.865,550000.0
2005-09-06 08:40:00,6.957,6.98,6.9,6.961,400000.0
2005-09-06 08:41:00,6.949,6.973,6.909,6.909,350000.0
2005-09-06 08:42:00,6.994,6.994,6.881,6.951,450000.0
2005-09-06 08:43:00,6.955,6.961,6.872,6.961,450000.0
2005-09-06 08:44:00,6.913,6.961,6.898,6.953,350000.0
2005-09-06 08:45:00,6.949,6.992,6.906,6.906,350000.0
2005-09-06 08:46:00,7.0,7.002,6.885,6.975,500000.0
2005-09-06 08:47:00,6.969,6.975,6.845,6.911,550000.0
2005-09-06 08:48:00,6.867,6.942,6.867,6.911,450000.0
2005-09-06 08:50:00,6.875,6.983,6.844,6.942,400000.0
2005-09-06 08:51:00,6.938,6.972,6.873,6.926,350000.0
2005-09-06 08:52:00,6.888,7.014,6.879,6.956,450000.0
2005-09-06 08:53:00,6.952,6.965,6.879,6.952,400000.0
2005-09-06 08:54:00,6.984,6.987,6.884,6.885,350000.0
2005-09-06 08:55:00,6.983,7.012,6.86,6.979,500000.0
2005-09-06 08:56:00,6.894,6.94,6.86,6.918,550000.0
2005-09-06 08:58:00,6.976,6.976,6.851,6.855,300000.0
2005-09-06 08:59:00,6.983,6.993,6.82,6.931,500000.0
2005-09-06 09:00:00,6.934,7.011,6.874,6.874,550000.0
2005-09-06 09:01:00,6.884,6.982,6.859,6.925,550000.0
2005-09-06 09:02:00,6.837,6.932,6.837,6.877,550000.0
2005-09-06 09:03:00,6.971,6.978,6.851,6.851,550000.0
2005-09-06 09:04:00,6.946,6.999,6.853,6.986,400000.0
2005-09-06 09:05:00,6.91,6.952,6.838,6.952,400000.0
2005-09-06 09:06:00,6.916,6.968,6.863,6.908,350000.0
2005-09-06 09:08:00,6.874,6.988,6.84,6.937,450000.0
2005-09-06 09:10:00,6.961,6.969,6.849,6.964,350000.0
2005-09-06 09:12:00,6.961,7.011,6.868,6.885,550000.0
2005-09-06 09:15:00,6.912,6.984,6.881,6.943,350000.0
2005-09-06 09:17:00,6.961,6.961,6.831,6.926,550000.0
2005-09-06 09:18:00,6.94,6.994,6.874,6.944,400000.0
2005-09-06 09:19:00,6.987,7.005,6.904,6.949,450000.0
2005-09-06 09:20:00,6.876,6.984,6.858,6.864,450000.0
2005-09-06 09:21:00,6.9,6.983,6.86,6.983,550000.0
2005-09-06 09:22:00,6.899,6.973,6.862,6.973,400000.0
2005-09-06 09:23:00,6.89,6.984,6.848,6.949,450000.0
2005-09-06 09:24:00,6.848,6.962,6.848,6.908,400000.0
2005-09-06 09:25:00,6.979,6.995,6.891,6.908,350000.0
2005-09-06 09:26:00,6.981,6.981,6.874,6.874,350000.0
2005-09-06 09:27:00,6.899,6.979,6.848,6.848,250000.0
2005-09-06 09:28:00,6.884,6.932,6.848,6.929,350000.0
2005-09-06 09:29:00,6.849,6.963,6.849,6.948,300000.0
2005-09-06 09:30:00,6.877,6.997,6.833,6.984,400000.0
2005-09-06 09:31:00,6.934,6.934,6.848,6.913,400000.0
2005-09-06 09:32:00,6.905,6.966,6.853,6.966,250000.0
2005-09-06 09:33:00,6.938,6.978,6.827,6.978,450000.0
2005-09-06 09:34:00,6.934,6.96,6.834,6.932,300000.0
2005-09-06 09:35:00,6.849,6.962,6.849,6.962,350000.0
2005-09-06 09:37:00,6.928,6.951,6.829,6.908,400000.0
2005-09-06 09:38:00,6.856,6.943,6.817,6.943,450000.0
2005-09-06 09:39:00,6.977,6.977,6.832,6.95,500000.0
2005-09-06 09:40:00,6.846,6.943,6.776,6.796,550000.0
2005-09-06 09:41:00,6.901,6.947,6.858,6.858,350000.0
2005-09-06 09:42:00,6.935,6.935,6.836,6.885,400000.0
2005-09-06 09:43:00,6.974,6.992,6.853,6.941,450000.0
2005-09-06 09:44:00,6.896,6.992,6.864,6.904,350000.0
2005-09-06 09:45:00,6.967,6.998,6.851,6.967,400000.0
2005-09-06 09:46:00,6.913,6.988,6.88,6.988,350000.0
2005-09-06 09:47:00,6.891,6.989,6.88,6.961,400000.0
2005-09-06 09:48:00,6.994,6.994,6.872,6.916,450000.0
2005-09-06 09:50:00,6.887,6.966,6.846,6.846,500000.0
2005-09-06 09:52:00,6.968,6.968,6.816,6.912,400000.0
2005-09-06 09:54:00,6.949,6.978,6.837,6.946,350000.0
2005-09-06 09:55:00,6.941,6.984,6.866,6.888,400000.0
2005-09-06 09:56:00,6.883,6.974,6.843,6.965,400000.0
2005-09-06 09:57:00,6.883,6.974,6.848,6.947,500000.0
2005-09-06 09:58:00,6.855,6.934,6.831,6.9,400000.0
2005-09-06 09:59:00,6.868,6.942,6.809,6.942,450000.0
2005-09-06 10:00:00,6.932,6.932,6.815,6.926,550000.0
2005-09-06 10:01:00,6.906,6.959,6.829,6.921,500000.0
2005-09-06 10:02:00,6.831,6.959,6.831,6.924,350000.0
2005-09-06 10:04:00,6.92,6.93,6.843,6.877,400000.0
2005-09-06 10:06:00,6.894,6.963,6.839,6.963,450000.0
2005-09-06 10:07:00,6.9,6.9,6.775,6.815,400000.0
2005-09-06 10:08:00,6.923,6.941,6.792,6.941,300000.0
2005-09-06 10:09:00,6.951,6.98,6.83,6.958,450000.0
2005-09-06 10:10:00,6.937,6.948,6.825,6.934,550000.0
2005-09-06 10:11:00,6.947,6.966,6.828,6.829,500000.0
2005-09-06 10:12:00,6.942,6.942,6.83,6.909,350000.0
2005-09-06 10:14:00,6.984,6.984,6.856,6.956,300000.0
2005-09-06 10:15:00,6.967,6.967,6.845,6.912,350000.0
2005-09-06 10:16:00,6.793,6.932,6.793,6.912,400000.0
2005-09-06 10:17:00,6.898,6.93,6.82,6.843,400000.0
2005-09-06 10:18:00,6.856,6.99,6.847,6.963,450000.0
2005-09-06 10:19:00,6.836,6.924,6.792,6.883,400000.0
2005-09-06 10:20:00,6.882,6.934,6.848,6.848,550000.0
2005-09-06 10:21:00,6.911,6.956,6.9,6.948,400000.0
2005-09-06 10:22:00,6.839,6.976,6.839,6.895,400000.0
2005-09-06 10:23:00,6.977,7.022,6.879,6.964,450000.0
2005-09-06 10:24:00,6.978,6.981,6.837,6.977,900000.0
2005-09-06 10:26:00,6.973,6.973,6.864,6.864,350000.0
2005-09-06 10:27:00,6.926,6.953,6.833,6.953,450000.0
2005-09-06 10:28:00,6.981,6.981,6.87,6.897,350000.0
2005-09-06 10:29:00,6.961,6.961,6.799,6.925,900000.0
2005-09-06 10:31:00,6.833,6.91,6.833,6.856,350000.0
2005-09-06 10:34:00,6.944,6.97,6.817,6.918,500000.0
2005-09-06 10:36:00,6.853,6.924,6.817,6.834,500000.0
2005-09-06 10:37:00,6.957,7.001,6.845,6.885,400000.0
2005-09-06 10:38:00,6.82,6.966,6.82,6.937,400000.0
2005-09-06 10:39:00,6.93,6.972,6.826,6.826,650000.0
2005-09-06 10:40:00,6.926,6.953,6.832,6.953,550000.0
2005-09-06 10:41:00,6.914,6.917,6.795,6.817,350000.0
2005-09-06 10:42:00,6.904,6.96,6.812,6.921,750000.0
2005-09-06 10:43:00,6.927,6.973,6.838,6.856,400000.0
2005-09-06 10:44:00,6.942,7.006,6.867,6.958,900000.0
2005-09-06 10:45:00,6.932,6.979,6.862,6.931,350000.0
2005-09-06 10:47:00,6.93,6.967,6.827,6.827,350000.0
2005-09-06 10:49:00,6.962,6.962,6.822,6.822,600000.0
2005-09-06 10:51:00,6.956,7.01,6.867,6.965,550000.0
2005-09-06 10:53:00,6.908,6.948,6.803,6.868,500000.0
2005-09-06 10:54:00,6.936,6.966,6.843,6.94,400000.0
2005-09-06 10:55:00,6.925,6.971,6.841,6.933,800000.0
2005-09-06 10:56:00,6.907,6.961,6.811,6.959,400000.0
2005-09-06 10:57:00,6.911,6.949,6.785,6.915,450000.0
2005-09-06 10:58:00,6.853,6.957,6.809,6.901,350000.0
2005-09-06 10:59:00,6.967,6.98,6.843,6.843,450000.0
2005-09-06 11:00:00,6.879,6.958,6.83,6.876,350000.0
2005-09-06 11:01:00,6.846,6.981,6.834,6.922,500000.0
2005-09-06 11:02:00,6.963,6.973,6.834,6.902,400000.0
2005-09-06 11:05:00,6.848,7.002,6.848,6.877,550000.0
2005-09-06 11:06:00,6.948,6.977,6.849,6.849,350000.0
2005-09-06 11:07:00,6.914,6.956,6.842,6.954,450000.0
2005-09-06 11:08:00,6.893,6.998,6.871,6.998,350000.0
2005-09-06 11:09:00,6.97,6.97,6.85,6.937,500000.0
2005-09-06 11:10:00,6.827,6.964,6.827,6.898,400000.0
2005-09-06 11:12:00,6.955,6.975,6.842,6.924,550000.0
2005-09-06 11:13:00,6.95,6.984,6.833,6.981,500000.0
2005-09-06 11:14:00,6.876,6.979,6.844,6.979,400000.0
2005-09-06 11:15:00,6.875,7.024,6.869,6.893,400000.0
2005-09-06 11:16:00,6.886,6.971,6.886,6.971,500000.0
2005-09-06 11:17:00,6.989,6.999,6.869,6.999,350000.0
2005-09-06 11:18:00,6.922,6.968,6.922,6.943,350000.0
2005-09-06 11:19:00,6.9,7.021,6.892,7.019,550000.0
2005-09-06 11:20:00,6.958,6.988,6.873,6.915,400000.0
2005-09-06 11:21:00,7.002,7.002,6.87,6.972,450000.0
2005-09-06 11:22:00,7.029,7.045,6.878,6.878,400000.0
2005-09-06 11:24:00,6.933,6.976,6.851,6.942,550000.0
2005-09-06 11:26:00,6.976,7.022,6.894,7.016,400000.0
2005-09-06 11:27:00,6.903,7.02,6.903,7.016,500000.0
2005-09-06 11:29:00,6.91,6.97,6.87,6.899,500000.0
2005-09-06 11:30:00,7.011,7.047,6.906,6.906,500000.0
2005-09-06 11:31:00,6.993,7.023,6.924,6.978,350000.0
2005-09-06 11:32:00,6.96,7.001,6.89,6.89,450000.0
2005-09-06 11:33:00,6.863,6.985,6.858,6.938,350000.0
2005-09-06 11:34:00,6.969,6.969,6.877,6.925,250000.0
2005-09-06 11:35:00,6.932,6.989,6.849,6.919,450000.0
2005-09-06 11:37:00,6.906,7.021,6.859,6.968,400000.0
2005-09-06 11:38:00,6.961,6.981,6.889,6.978,400000.0
2005-09-06 11:39:00,6.923,6.966,6.862,6.869,350000.0
2005-09-06 11:40:00,6.876,6.958,6.846,6.939,400000.0
2005-09-06 11:41:00,6.889,6.97,6.889,6.925,350000.0
2005-09-06 11:42:00,6.882,6.998,6.882,6.975,350000.0
2005-09-06 11:44:00,6.988,6.994,6.864,6.96,450000.0
2005-09-06 11:45:00,6.882,6.97,6.858,6.97,550000.0
2005-09-06 11:46:00,6.96,7.003,6.879,6.901,400000.0
2005-09-06 11:47:00,6.946,7.03,6.862,6.964,500000.0
2005-09-06 11:48:00,6.944,6.977,6.883,6.974,400000.0
2005-09-06 11:49:00,6.979,7.005,6.881,6.934,350000.0
2005-09-06 11:50:00,6.955,7.001,6.885,7.001,350000.0
2005-09-06 11:51:00,6.85,6.955,6.85,6.951,450000.0
2005-09-06 11:52:00,6.918,7.026,6.884,7.023,450000.0
2005-09-06 11:53:00,6.868,7.0,6.868,6.903,400000.0
2005-09-06 11:54:00,6.993,6.993,6.861,6.937,550000.0
2005-09-06 11:55:00,6.923,6.992,6.869,6.992,350000.0
2005-09-06 11:56:00,6.929,6.978,6.898,6.906,350000.0
2005-09-06 11:57:00,6.983,7.016,6.898,6.975,450000.0
2005-09-06 11:58:00,6.965,7.011,6.883,6.895,350000.0
2005-09-06 11:59:00,6.956,6.99,6.897,6.943,450000.0
2005-09-06 12:01:00,6.986,6.986,6.888,6.898,500000.0
2005-09-06 12:02:00,6.976,7.039,6.892,6.892,400000.0
2005-09-06 12:03:00,6.9,6.99,6.9,6.945,550000.0
2005-09-06 12:04:00,6.915,6.977,6.873,6.873,350000.0
2005-09-06 12:08:00,6.98,6.986,6.856,6.986,450000.0
2005-09-06 12:09:00,6.873,6.972,6.873,6.911,350000.0
2005-09-06 12:10:00,6.959,6.99,6.888,6.944,400000.0
2005-09-06 12:11:00,6.914,6.943,6.86,6.886,300000.0
2005-09-06 12:12:00,6.855,6.996,6.855,6.877,350000.0
2005-09-06 12:13:00,6.936,6.972,6.863,6.952,400000.0
2005-09-06 12:15:00,6.915,6.98,6.861,6.895,400000.0
2005-09-06 12:16:00,6.911,6.969,6.858,6.914,400000.0
2005-09-06 12:17:00,6.965,6.998,6.952,6.982,400000.0
2005-09-06 12:20:00,6.902,7.01,6.846,6.914,500000.0
2005-09-06 12:21:00,6.969,7.004,6.884,6.968,500000.0
2005-09-06 12:22:00,6.996,6.996,6.878,6.948,400000.0
2005-09-06 12:23:00,6.993,7.02,6.885,6.887,400000.0
2005-09-06 12:24:00,6.978,6.979,6.875,6.966,600000.0
2005-09-06 12:25:00,6.99,6.99,6.879,6.968,450000.0
2005-09-06 12:26:00,6.976,6.976,6.862,6.917,450000.0
2005-09-06 12:28:00,6.964,6.996,6.864,6.917,500000.0
2005-09-06 12:29:00,6.978,7.051,6.874,6.886,500000.0
2005-09-06 12:30:00,6.876,7.001,6.873,7.001,450000.0
2005-09-06 12:33:00,6.963,7.001,6.868,6.874,400000.0
2005-09-06 12:35:00,7.001,7.001,6.882,6.882,350000.0
2005-09-06 12:37:00,6.989,6.989,6.861,6.874,500000.0
2005-09-06 12:38:00,6.95,6.988,6.855,6.925,450000.0
2005-09-06 12:39:00,6.953,6.984,6.843,6.942,450000.0
2005-09-06 12:40:00,6.934,7.029,6.878,6.93,450000.0
2005-09-06 12:41:00,6.955,6.997,6.877,6.986,450000.0
2005-09-06 12:42:00,6.864,7.009,6.864,6.96,550000.0
2005-09-06 12:45:00,6.919,7.007,6.87,6.919,400000.0
2005-09-06 12:46:00,6.882,6.954,6.856,6.856,500000.0
2005-09-06 12:48:00,6.881,6.98,6.859,6.958,550000.0
2005-09-06 14:00:00,6.947,6.949,6.842,6.895,350000.0
2005-09-06 14:01:00,6.923,6.982,6.866,6.982,400000.0
2005-09-06 14:03:00,6.97,6.999,6.92,6.98,350000.0
2005-09-06 14:13:00,6.953,6.953,6.847,6.876,350000.0
2005-09-06 14:17:00,6.943,6.958,6.87,6.903,450000.0
2005-09-06 14:18:00,6.944,7.004,6.891,7.004,400000.0
2005-09-06 14:19:00,6.969,6.999,6.869,6.986,500000.0
2005-09-06 14:21:00,6.876,6.983,6.842,6.911,450000.0
2005-09-06 14:22:00,6.956,6.988,6.847,6.988,450000.0
2005-09-06 14:23:00,6.914,7.002,6.901,6.918,400000.0
2005-09-06 14:24:00,6.988,6.993,6.907,6.985,400000.0
2005-09-06 14:25:00,6.904,6.97,6.891,6.901,350000.0
2005-09-06 14:26:00,6.901,6.98,6.846,6.908,350000.0
2005-09-06 14:27:00,6.909,6.986,6.837,6.986,400000.0
2005-09-06 14:28:00,6.961,6.992,6.885,6.944,400000.0
2005-09-06 14:29:00,6.95,7.003,6.871,6.967,350000.0
2005-09-06 14:30:00,6.937,6.994,6.865,6.865,550000.0
2005-09-06 14:31:00,6.92,7.012,6.915,6.997,400000.0
2005-09-06 14:32:00,6.965,6.995,6.883,6.919,500000.0
2005-09-06 14:33:00,6.994,6.994,6.878,6.896,450000.0
2005-09-06 14:34:00,6.957,7.011,6.886,6.886,450000.0
2005-09-06 14:35:00,6.974,6.99,6.918,6.918,350000.0
2005-09-06 14:36:00,6.966,6.99,6.881,6.984,400000.0
2005-09-06 14:37:00,6.915,7.004,6.884,7.004,550000.0
2005-09-06 14:38:00,6.946,7.01,6.925,6.976,400000.0
2005-09-06 14:39:00,6.962,6.988,6.832,6.866,500000.0
2005-09-06 14:40:00,6.956,7.008,6.922,6.922,400000.0
2005-09-06 14:41:00,6.908,7.012,6.908,6.98,550000.0
2005-09-06 14:42:00,6.873,6.965,6.849,6.955,400000.0
2005-09-06 14:43:00,6.97,7.012,6.873,7.012,500000.0
2005-09-06 14:48:00,6.985,7.032,6.933,7.006,400000.0
2005-09-06 14:49:00,7.019,7.019,6.876,6.879,500000.0
2005-09-06 14:50:00,6.919,7.004,6.879,6.879,400000.0
2005-09-06 14:51:00,7.008,7.019,6.914,6.976,350000.0
2005-09-06 14:52:00,7.034,7.034,6.937,6.956,450000.0
2005-09-06 14:54:00,6.888,7.07,6.888,6.945,550000.0
2005-09-06 14:55:00,6.981,6.993,6.889,6.891,450000.0
2005-09-06 14:56:00,6.976,6.99,6.853,6.984,550000.0
2005-09-06 14:57:00,7.008,7.018,6.926,7.003,450000.0
2005-09-06 14:58:00,6.933,6.999,6.903,6.98,400000.0
2005-09-06 14:59:00,6.955,7.027,6.899,7.027,550000.0
2005-09-06 15:00:00,6.914,7.039,6.914,6.937,450000.0
2005-09-06 15:01:00,7.011,7.032,6.926,7.009,450000.0
2005-09-06 15:02:00,6.932,7.042,6.907,6.996,450000.0
2005-09-06 15:03:00,7.008,7.048,6.91,7.038,500000.0
2005-09-06 15:04:00,6.945,7.031,6.885,6.915,550000.0
2005-09-06 15:05:00,6.918,7.048,6.918,6.936,550000.0
2005-09-06 15:06:00,6.989,7.002,6.966,6.966,400000.0
2005-09-06 15:07:00,6.925,7.043,6.913,7.001,350000.0
2005-09-06 15:08:00,6.921,7.064,6.921,7.009,500000.0
2005-09-06 15:09:00,7.003,7.003,6.864,6.903,450000.0
2005-09-06 15:11:00,6.942,7.051,6.912,6.925,500000.0
2005-09-06 15:12:00,6.916,7.028,6.916,6.999,250000.0
2005-09-06 15:13:00,7.005,7.048,6.951,7.043,400000.0
2005-09-06 15:14:00,7.013,7.041,6.962,7.041,200000.0
2005-09-06 15:15:00,6.908,7.033,6.904,6.983,400000.0
2005-09-06 15:16:00,7.001,7.038,6.917,6.979,500000.0
2005-09-06 15:17:00,6.996,7.041,6.919,6.982,450000.0
2005-09-06 15:18:00,7.031,7.031,6.92,6.968,400000.0
2005-09-06 15:19:00,6.987,7.032,6.952,6.996,450000.0
2005-09-06 15:20:00,6.951,7.02,6.918,7.02,400000.0
2005-09-06 15:21:00,6.984,7.029,6.911,7.029,250000.0
2005-09-06 15:22:00,6.984,7.022,6.943,6.985,450000.0
2005-09-06 15:23:00,6.936,7.025,6.936,7.002,400000.0
2005-09-06 15:24:00,6.991,6.994,6.896,6.994,350000.0
2005-09-06 15:25:00,7.012,7.022,6.905,6.979,350000.0
2005-09-06 15:26:00,6.903,7.005,6.903,6.921,550000.0
2005-09-06 15:27:00,6.924,7.028,6.918,6.947,350000.0
2005-09-06 15:28:00,6.929,7.034,6.929,6.987,350000.0
2005-09-06 15:29:00,6.941,6.982,6.862,6.982,550000.0
2005-09-06 15:30:00,6.998,7.018,6.916,6.953,450000.0
2005-09-06 15:31:00,6.959,7.054,6.936,6.936,500000.0
2005-09-06 15:32:00,6.942,7.033,6.906,6.999,450000.0
2005-09-06 15:33:00,6.976,6.99,6.89,6.968,400000.0
2005-09-06 15:34:00,6.913,7.054,6.907,6.907,400000.0
2005-09-06 15:35:00,6.96,6.997,6.915,6.944,400000.0
2005-09-06 15:36:00,6.974,7.031,6.912,7.028,550000.0
2005-09-06 15:37:00,6.9,6.998,6.879,6.965,400000.0
2005-09-06 15:38:00,6.94,7.014,6.926,6.932,450000.0
2005-09-06 15:39:00,7.009,7.009,6.912,6.966,350000.0
2005-09-06 15:40:00,6.891,6.992,6.882,6.893,450000.0
2005-09-06 15:41:00,6.884,7.015,6.884,6.965,400000.0
2005-09-06 15:42:00,6.992,6.992,6.894,6.913,350000.0
2005-09-06 15:43:00,6.928,6.984,6.879,6.883,450000.0
2005-09-06 15:44:00,6.996,7.023,6.919,7.001,350000.0
2005-09-06 15:45:00,7.015,7.015,6.92,7.008,450000.0
2005-09-06 15:46:00,6.901,7.004,6.88,6.903,400000.0
2005-09-06 15:47:00,6.986,7.033,6.894,6.894,550000.0
2005-09-06 15:48:00,6.911,6.989,6.887,6.894,350000.0
2005-09-06 15:49:00,6.961,7.008,6.938,7.008,350000.0
2005-09-06 15:50:00,6.922,7.02,6.9,7.002,550000.0
2005-09-06 15:51:00,6.969,7.01,6.867,6.873,350000.0
2005-09-06 15:52:00,6.88,7.005,6.872,6.872,350000.0
2005-09-06 15:53:00,6.979,7.005,6.895,6.959,500000.0
2005-09-06 15:54:00,6.984,7.023,6.95,7.023,450000.0
2005-09-06 15:55:00,6.903,7.045,6.903,6.995,500000.0
2005-09-06 15:56:00,6.827,6.981,6.827,6.935,450000.0
2005-09-06 15:57:00,6.93,6.972,6.896,6.931,450000.0
2005-09-06 15:58:00,6.912,7.023,6.912,7.023,500000.0
2005-09-06 15:59:00,7.007,7.017,6.912,6.934,450000.0
2005-09-06 16:00:00,6.987,7.024,6.878,6.961,500000.0
2005-09-06 16:01:00,6.99,6.994,6.882,6.882,400000.0
2005-09-06 16:02:00,6.881,7.011,6.847,6.932,550000.0
2005-09-06 16:03:00,7.009,7.009,6.868,6.928,450000.0
2005-09-06 16:04:00,6.866,6.991,6.859,6.953,550000.0
2005-09-06 16:05:00,6.909,6.973,6.87,6.973,500000.0
2005-09-06 16:07:00,6.893,6.973,6.878,6.878,500000.0
2005-09-06 16:08:00,6.86,6.971,6.86,6.899,550000.0
2005-09-06 16:09:00,6.854,6.977,6.83,6.977,350000.0
2005-09-06 16:10:00,6.953,7.015,6.867,6.983,500000.0
2005-09-06 16:11:00,6.831,6.939,6.81,6.81,500000.0
2005-09-06 16:12:00,6.894,6.955,6.877,6.903,350000.0
2005-09-06 16:13:00,6.887,6.971,6.847,6.971,450000.0
2005-09-06 16:14:00,6.979,6.979,6.839,6.912,500000.0
2005-09-06 16:15:00,6.974,6.981,6.843,6.843,350000.0
2005-09-06 16:16:00,6.914,6.984,6.866,6.946,550000.0
2005-09-06 16:17:00,6.945,6.985,6.857,6.857,350000.0
2005-09-06 16:18:00,6.995,7.01,6.88,6.952,400000.0
2005-09-06 16:19:00,6.886,6.964,6.825,6.964,350000.0
2005-09-06 16:20:00,6.983,6.997,6.883,6.883,550000.0
2005-09-06 16:21:00,6.889,6.972,6.835,6.927,500000.0
2005-09-06 16:22:00,6.955,6.961,6.864,6.917,450000.0
2005-09-06 16:23:00,6.868,6.949,6.848,6.848,400000.0
2005-09-06 16:24:00,6.939,6.986,6.837,6.974,550000.0
2005-09-06 16:25:00,6.955,6.999,6.925,6.999,350000.0
2005-09-06 16:26:00,6.948,6.979,6.841,6.841,550000.0
2005-09-06 16:27:00,6.889,6.964,6.847,6.964,350000.0
2005-09-06 16:28:00,6.981,6.992,6.905,6.914,400000.0
2005-09-06 16:29:00,6.857,7.013,6.857,6.959,300000.0
2005-09-06 16:30:00,6.871,6.968,6.861,6.956,550000.0
2005-09-06 16:31:00,6.907,6.998,6.869,6.921,400000.0
2005-09-06 16:32:00,6.911,6.998,6.895,6.998,500000.0
2005-09-06 16:33:00,6.885,6.984,6.879,6.915,350000.0
2005-09-06 16:34:00,6.948,7.001,6.904,7.001,350000.0
2005-09-06 16:35:00,6.903,7.038,6.884,6.924,500000.0
2005-09-06 16:36:00,7.0,7.0,6.916,6.919,500000.0
2005-09-06 16:37:00,7.01,7.038,6.934,6.934,500000.0
2005-09-06 16:38:00,6.853,6.994,6.853,6.873,450000.0
2005-09-06 16:39:00,6.927,6.994,6.907,6.986,500000.0
2005-09-06 16:40:00,6.941,6.966,6.833,6.962,450000.0
2005-09-06 16:41:00,6.877,6.961,6.877,6.883,350000.0
2005-09-06 16:42:00,6.895,6.999,6.881,6.999,500000.0
2005-09-06 16:43:00,6.874,7.001,6.874,6.922,350000.0
2005-09-06 16:44:00,7.006,7.006,6.872,6.872,400000.0
2005-09-06 16:45:00,6.878,6.968,6.878,6.929,400000.0
2005-09-06 16:46:00,6.905,6.955,6.892,6.953,350000.0
2005-09-06 16:47:00,6.873,6.986,6.837,6.883,600000.0
2005-09-06 16:48:00,6.966,7.0,6.9,6.947,500000.0
2005-09-06 16:49:00,6.952,6.992,6.868,6.868,450000.0
2005-09-06 16:50:00,7.011,7.011,6.875,6.97,350000.0
2005-09-06 16:51:00,6.995,6.997,6.844,6.844,400000.0
2005-09-06 16:52:00,6.886,6.985,6.871,6.985,450000.0
2005-09-06 16:53:00,6.914,7.003,6.883,6.918,350000.0
2005-09-06 16:54:00,6.898,6.978,6.849,6.86,450000.0
2005-09-06 16:55:00,6.96,6.991,6.868,6.912,550000.0
2005-09-06 16:56:00,6.884,7.012,6.864,6.886,400000.0
2005-09-06 16:57:00,6.884,6.993,6.877,6.877,300000.0
2005-09-06 16:58:00,6.897,6.985,6.886,6.954,500000.0
2005-09-06 17:00:00,6.989,6.989,6.878,6.878,350000.0
2005-09-06 17:01:00,6.895,6.976,6.832,6.898,500000.0
2005-09-06 17:02:00,6.911,6.987,6.878,6.928,400000.0
2005-09-06 17:03:00,6.929,7.012,6.9,6.947,500000.0
2005-09-06 17:04:00,6.903,7.001,6.871,6.93,350000.0
2005-09-06 17:05:00,7.007,7.028,6.906,6.974,400000.0
2005-09-06 17:07:00,6.95,6.984,6.849,6.918,500000.0
2005-09-06 17:08:00,6.885,7.057,6.885,6.951,500000.0
2005-09-06 17:09:00,6.967,6.984,6.855,6.898,450000.0
2005-09-06 17:10:00,6.96,7.001,6.889,6.963,350000.0
2005-09-06 17:11:00,6.983,6.99,6.836,6.863,400000.0
2005-09-06 17:12:00,6.968,7.02,6.922,6.923,400000.0
2005-09-06 17:13:00,6.96,6.972,6.853,6.972,450000.0
2005-09-06 17:14:00,6.915,6.981,6.858,6.952,550000.0
2005-09-06 17:16:00,6.972,6.972,6.868,6.937,450000.0
2005-09-06 17:17:00,6.954,6.956,6.954,6.956,100000.0
2005-09-06 17:18:00,6.922,6.97,6.884,6.97,350000.0
2005-09-06 17:19:00,6.857,7.011,6.853,6.958,450000.0
2005-09-06 17:20:00,6.922,6.978,6.852,6.869,350000.0
2005-09-06 17:21:00,6.948,7.004,6.888,6.994,350000.0
2005-09-06 17:22:00,6.873,6.965,6.867,6.934,350000.0
2005-09-06 17:23:00,6.868,6.957,6.856,6.944,550000.0
2005-09-06 17:24:00,6.963,6.964,6.87,6.884,350000.0
2005-09-06 17:25:00,6.964,6.993,6.882,6.993,400000.0
2005-09-06 17:26:00,6.879,6.969,6.87,6.931,450000.0
2005-09-06 17:27:00,6.953,6.981,6.865,6.952,400000.0
2005-09-06 17:28:00,6.908,6.982,6.865,6.865,550000.0
2005-09-06 17:29:00,6.866,6.975,6.866,6.975,500000.0
2005-09-06 17:31:00,6.944,7.0,6.881,6.951,600000.0
2005-09-06 17:32:00,6.893,6.999,6.886,6.942,400000.0
2005-09-06 17:33:00,6.922,6.954,6.841,6.954,400000.0
2005-09-06 17:34:00,6.951,7.0,6.867,6.988,450000.0
2005-09-06 17:35:00,6.918,6.972,6.857,6.914,500000.0
2005-09-06 17:36:00,6.935,6.979,6.847,6.968,450000.0
2005-09-06 17:37:00,6.962,6.962,6.819,6.909,550000.0
2005-09-06 17:38:00,6.905,6.982,6.883,6.908,400000.0
2005-09-06 17:39:00,6.943,6.952,6.851,6.874,350000.0
2005-09-06 17:40:00,6.89,6.983,6.885,6.962,500000.0
2005-09-06 17:41:00,6.886,6.988,6.834,6.934,500000.0
2005-09-06 17:42:00,6.829,6.963,6.829,6.933,500000.0
2005-09-06 17:43:00,6.965,6.966,6.814,6.847,400000.0
2005-09-06 17:44:00,6.931,6.939,6.847,6.925,450000.0
2005-09-06 17:45:00,6.87,6.947,6.855,6.883,550000.0
2005-09-06 17:46:00,6.983,6.989,6.941,6.97,500000.0
2005-09-06 17:47:00,6.944,6.959,6.818,6.879,400000.0
2005-09-06 17:48:00,6.964,6.978,6.873,6.978,400000.0
2005-09-06 17:49:00,6.929,6.974,6.884,6.938,350000.0
2005-09-06 17:50:00,6.952,6.982,6.866,6.866,550000.0
2005-09-06 17:51:00,6.904,7.073,6.852,6.916,550000.0
2005-09-06 17:52:00,6.933,6.945,6.822,6.848,350000.0
2005-09-06 17:53:00,6.933,6.987,6.898,6.898,500000.0
2005-09-06 17:54:00,6.898,6.979,6.852,6.979,350000.0
2005-09-06 17:55:00,6.883,6.98,6.866,6.943,350000.0
2005-09-06 17:57:00,6.953,6.979,6.874,6.927,400000.0
2005-09-06 17:58:00,6.953,6.977,6.9,6.936,450000.0
2005-09-06 17:59:00,6.862,6.975,6.854,6.975,350000.0
2005-09-06 18:00:00,6.867,6.977,6.862,6.947,350000.0
2005-09-06 18:01:00,6.931,6.984,6.845,6.904,450000.0
2005-09-06 18:03:00,6.92,6.948,6.891,6.931,350000.0
2005-09-06 18:04:00,6.98,6.982,6.862,6.914,400000.0
2005-09-06 18:05:00,6.891,6.974,6.816,6.973,550000.0
2005-09-06 18:06:00,6.93,6.987,6.855,6.855,450000.0
2005-09-06 18:07:00,6.997,6.997,6.862,6.983,400000.0
2005-09-06 18:08:00,6.885,6.943,6.885,6.895,400000.0
2005-09-06 18:09:00,6.951,6.951,6.838,6.839,300000.0
2005-09-06 18:10:00,6.972,7.029,6.892,6.987,350000.0
2005-09-06 18:11:00,6.874,6.984,6.855,6.957,450000.0
2005-09-06 18:12:00,6.941,6.941,6.818,6.875,350000.0
2005-09-06 18:13:00,6.903,7.026,6.888,6.959,550000.0
2005-09-06 18:14:00,6.864,6.968,6.864,6.952,400000.0
2005-09-06 18:15:00,6.864,6.983,6.864,6.913,450000.0
2005-09-06 18:16:00,6.877,7.015,6.85,6.874,400000.0
2005-09-06 18:17:00,6.895,6.895,6.876,6.88,200000.0
2005-09-06 18:18:00,6.926,6.979,6.825,6.825,500000.0
2005-09-06 18:19:00,6.839,6.989,6.839,6.95,400000.0
2005-09-06 18:20:00,6.881,6.973,6.838,6.936,400000.0
2005-09-06 18:21:00,6.892,6.942,6.815,6.926,550000.0
2005-09-06 18:22:00,6.855,6.945,6.855,6.881,400000.0
2005-09-06 18:23:00,6.977,7.009,6.923,6.996,400000.0
2005-09-06 18:24:00,6.977,6.981,6.882,6.981,400000.0
2005-09-06 18:25:00,6.912,7.011,6.882,6.907,500000.0
2005-09-06 18:26:00,6.898,6.98,6.855,6.98,550000.0
2005-09-06 18:27:00,6.962,7.003,6.864,7.003,450000.0
2005-09-06 18:28:00,6.959,6.959,6.834,6.951,350000.0
2005-09-06 18:29:00,6.92,6.976,6.867,6.976,350000.0
2005-09-06 18:30:00,6.956,6.994,6.872,6.94,450000.0
2005-09-06 18:31:00,6.969,6.977,6.892,6.957,350000.0
2005-09-06 18:32:00,6.867,6.97,6.831,6.905,450000.0
2005-09-06 18:33:00,6.957,6.982,6.879,6.885,350000.0
2005-09-06 18:34:00,6.957,6.996,6.895,6.987,400000.0
2005-09-06 18:35:00,6.912,6.983,6.912,6.941,350000.0
2005-09-06 18:36:00,6.924,6.979,6.862,6.949,550000.0
2005-09-06 18:37:00,6.91,6.973,6.888,6.938,500000.0
2005-09-06 18:38:00,6.979,6.988,6.86,6.943,450000.0
2005-09-06 18:40:00,6.964,6.968,6.846,6.916,250000.0
2005-09-06 18:41:00,6.907,6.977,6.878,6.937,500000.0
2005-09-06 18:42:00,6.913,7.001,6.848,6.912,550000.0
2005-09-06 18:43:00,6.937,6.986,6.861,6.986,400000.0
2005-09-06 18:44:00,6.948,6.948,6.84,6.903,500000.0
2005-09-06 18:45:00,6.887,7.004,6.887,6.964,350000.0
2005-09-06 18:47:00,6.887,7.041,6.887,6.926,950000.0
2005-09-06 18:48:00,6.937,6.948,6.878,6.879,350000.0
2005-09-06 18:49:00,6.958,6.964,6.883,6.954,400000.0
2005-09-06 18:50:00,6.954,7.017,6.856,6.974,800000.0
2005-09-06 18:52:00,6.948,6.995,6.868,6.993,550000.0
2005-09-06 18:53:00,6.943,6.978,6.903,6.965,450000.0
2005-09-06 18:55:00,6.863,6.98,6.845,6.928,450000.0
2005-09-06 18:56:00,6.989,7.023,6.909,6.978,500000.0
2005-09-06 18:57:00,6.998,7.003,6.883,6.976,650000.0
2005-09-06 18:58:00,7.005,7.025,6.919,6.989,400000.0
2005-09-06 18:59:00,6.951,7.012,6.9,6.948,650000.0
2005-09-06 19:00:00,6.968,7.05,6.877,7.023,450000.0
2005-09-06 19:01:00,6.915,6.976,6.869,6.944,700000.0
2005-09-06 19:02:00,6.952,6.968,6.819,6.909,700000.0
2005-09-06 19:03:00,6.959,6.966,6.895,6.966,500000.0
2005-09-06 19:04:00,6.96,6.996,6.864,6.988,450000.0
2005-09-06 19:05:00,6.897,7.021,6.897,6.973,500000.0
2005-09-06 19:06:00,6.894,6.967,6.825,6.967,600000.0
2005-09-06 19:07:00,6.934,6.958,6.858,6.9,450000.0
2005-09-06 19:08:00,6.898,6.991,6.889,6.891,450000.0
2005-09-06 19:09:00,6.865,6.993,6.851,6.929,700000.0
2005-09-06 19:10:00,6.91,7.001,6.897,6.936,550000.0
2005-09-06 19:11:00,6.889,6.969,6.844,6.873,450000.0
2005-09-06 19:12:00,6.898,7.013,6.898,6.984,400000.0
2005-09-06 19:13:00,6.93,7.008,6.868,6.868,450000.0
2005-09-06 19:14:00,6.876,6.97,6.869,6.969,450000.0
2005-09-06 19:15:00,6.897,6.976,6.863,6.863,600000.0
2005-09-06 19:16:00,6.837,6.983,6.837,6.958,500000.0
2005-09-06 19:18:00,6.87,6.993,6.862,6.936,700000.0
2005-09-06 19:19:00,6.988,7.006,6.898,7.006,650000.0
2005-09-06 19:20:00,6.997,7.009,6.919,6.963,350000.0
2005-09-06 19:21:00,6.997,6.997,6.84,6.864,600000.0
2005-09-06 19:22:00,6.963,7.001,6.853,6.853,1100000.0
2005-09-06 19:23:00,6.985,7.019,6.888,6.888,850000.0
2005-09-06 19:24:00,6.928,7.019,6.882,7.008,450000.0
2005-09-06 19:25:00,6.989,6.989,6.862,6.988,450000.0
2005-09-06 19:26:00,6.89,6.995,6.852,6.93,350000.0
2005-09-06 19:27:00,6.87,6.986,6.849,6.941,350000.0
2005-09-06 19:28:00,6.881,6.98,6.881,6.896,400000.0
2005-09-06 19:29:00,6.951,7.002,6.886,6.97,350000.0
2005-09-06 19:30:00,6.998,7.001,6.879,6.954,950000.0
2005-09-06 19:32:00,6.901,6.994,6.896,6.913,450000.0
2005-09-06 19:33:00,6.872,6.985,6.859,6.985,350000.0
2005-09-06 19:48:00,6.957,6.957,6.856,6.895,200000.0
2005-09-06 19:51:00,6.944,6.944,6.844,6.884,200000.0
2005-09-06 19:57:00,6.842,6.974,6.842,6.917,300000.0
2005-09-06 20:01:00,6.957,6.957,6.864,6.957,200000.0
2005-09-06 20:02:00,6.921,6.947,6.885,6.947,200000.0
2005-09-06 20:04:00,6.828,6.955,6.821,6.955,200000.0
2005-09-06 20:05:00,6.959,6.976,6.851,6.967,600000.0
2005-09-06 20:06:00,6.925,6.997,6.866,6.911,500000.0
2005-09-06 20:08:00,6.936,6.936,6.856,6.892,200000.0
2005-09-06 20:11:00,6.934,6.934,6.829,6.866,200000.0
2005-09-06 20:13:00,6.94,6.94,6.861,6.893,200000.0
2005-09-06 20:18:00,6.909,6.986,6.874,6.986,450000.0
2005-09-06 20:19:00,6.896,6.896,6.875,6.876,150000.0
2005-09-06 20:23:00,6.826,6.968,6.808,6.968,350000.0
2005-09-06 20:27:00,6.952,6.972,6.888,6.937,350000.0
2005-09-06 20:37:00,6.945,6.945,6.866,6.902,200000.0
2005-09-06 20:39:00,6.967,6.967,6.882,6.915,200000.0
2005-09-06 20:54:00,6.893,6.98,6.893,6.98,300000.0
2005-09-06 20:55:00,6.97,6.97,6.946,6.946,150000.0
2005-09-06 20:59:00,6.903,6.965,6.903,6.924,250000.0
2005-09-06 21:00:00,6.926,6.953,6.926,6.953,100000.0
2005-09-06 21:03:00,6.953,6.953,6.848,6.885,200000.0
2005-09-06 21:05:00,6.919,6.98,6.876,6.98,200000.0
2005-09-06 21:06:00,6.968,6.994,6.862,6.956,500000.0
2005-09-06 21:07:00,6.866,6.987,6.859,6.859,150000.0
2005-09-06 21:08:00,6.839,6.988,6.839,6.906,250000.0
2005-09-06 21:09:00,6.96,6.973,6.96,6.973,100000.0
2005-09-06 21:13:00,6.937,6.941,6.84,6.877,250000.0
2005-09-06 21:14:00,6.918,6.923,6.918,6.923,150000.0
2005-09-06 21:16:00,6.936,6.995,6.936,6.947,200000.0
2005-09-06 21:21:00,6.955,6.955,6.845,6.88,200000.0
2005-09-06 21:33:00,6.927,6.927,6.83,6.871,250000.0
2005-09-06 21:36:00,6.923,6.923,6.823,6.863,200000.0
2005-09-06 21:42:00,6.928,6.928,6.827,6.926,150000.0
2005-09-06 21:45:00,6.934,6.934,6.85,6.884,200000.0
2005-09-06 21:54:00,6.928,6.928,6.824,6.864,250000.0
2005-09-06 21:55:00,6.921,6.949,6.856,6.856,150000.0
2005-09-06 21:57:00,6.934,6.934,6.834,6.874,200000.0
2005-09-06 22:00:00,6.945,6.945,6.866,6.902,200000.0
2005-09-06 22:02:00,6.962,6.966,6.89,6.909,300000.0
2005-09-06 22:03:00,6.977,6.977,6.91,6.91,100000.0
2005-09-06 22:06:00,6.936,6.936,6.836,6.874,200000.0
2005-09-06 22:09:00,6.926,6.926,6.815,6.858,300000.0
2005-09-06 22:11:00,6.934,6.934,6.85,6.883,200000.0
2005-09-06 22:16:00,6.927,6.933,6.82,6.905,400000.0
2005-09-06 22:17:00,6.921,6.938,6.921,6.938,100000.0
2005-09-06 22:18:00,6.942,6.942,6.932,6.932,100000.0
2005-09-06 22:24:00,6.882,6.925,6.82,6.82,300000.0
2005-09-06 22:26:00,6.924,6.924,6.841,6.874,200000.0
2005-09-06 22:27:00,6.853,6.853,6.851,6.851,100000.0
2005-09-06 22:31:00,6.904,6.908,6.873,6.874,200000.0
2005-09-06 22:33:00,6.878,6.942,6.877,6.942,150000.0
2005-09-06 22:40:00,6.866,6.938,6.863,6.924,400000.0
2005-09-06 22:41:00,6.962,6.963,6.947,6.957,200000.0
2005-09-06 22:46:00,6.934,6.934,6.85,6.884,200000.0
2005-09-06 22:48:00,6.986,6.989,6.874,6.901,450000.0
2005-09-06 22:53:00,6.936,6.936,6.83,6.867,200000.0
2005-09-06 22:56:00,6.924,6.958,6.866,6.902,300000.0
2005-09-06 23:00:00,6.924,6.924,6.824,6.863,200000.0
2005-09-06 23:01:00,6.916,6.916,6.879,6.879,100000.0
2005-09-06 23:06:00,6.933,6.933,6.844,6.885,300000.0
2005-09-06 23:08:00,6.974,6.974,6.933,6.933,300000.0
2005-09-06 23:10:00,6.955,6.955,6.863,6.899,200000.0
2005-09-06 23:17:00,6.946,6.946,6.846,6.885,200000.0
2005-09-06 23:47:00,6.869,6.906,6.869,6.906,150000.0
2005-09-06 23:48:00,6.931,6.931,6.868,6.897,250000.0
2005-09-06 23:49:00,6.856,6.987,6.856,6.933,350000.0
2005-09-06 23:50:00,6.984,6.984,6.855,6.855,250000.0
2005-09-06 23:52:00,6.932,6.932,6.827,6.865,200000.0
2005-09-06 23:53:00,6.945,6.945,6.945,6.945,50000.0
2005-09-06 23:55:00,6.934,6.934,6.83,6.866,200000.0
2005-09-06 23:58:00,6.942,6.942,6.841,6.92,500000.0
2005-09-07 00:00:00,6.872,6.9,6.843,6.843,300000.0
2005-09-07 00:01:00,6.922,6.956,6.908,6.921,300000.0
2005-09-07 00:07:00,6.934,6.945,6.841,6.933,350000.0
2005-09-07 00:08:00,6.892,6.988,6.84,6.964,250000.0
2005-09-07 00:10:00,6.93,6.93,6.85,6.884,200000.0
2005-09-07 00:13:00,6.912,6.931,6.856,6.928,250000.0
2005-09-07 00:16:00,6.834,6.924,6.834,6.924,150000.0
2005-09-07 00:17:00,6.898,7.001,6.864,6.973,300000.0
2005-09-07 00:24:00,6.841,6.854,6.841,6.854,100000.0
2005-09-07 00:34:00,6.927,6.927,6.826,6.865,200000.0
2005-09-07 00:37:00,6.832,6.933,6.832,6.924,150000.0
2005-09-07 00:39:00,6.946,6.946,6.861,6.893,200000.0
2005-09-07 00:43:00,6.934,6.94,6.828,6.874,400000.0
2005-09-07 01:07:00,6.924,6.924,6.824,6.863,200000.0
2005-09-07 01:22:00,6.936,6.936,6.852,6.884,200000.0
2005-09-07 01:29:00,6.913,6.913,6.911,6.911,100000.0
2005-09-07 01:32:00,6.928,6.949,6.84,6.949,200000.0
2005-09-07 01:35:00,6.938,6.938,6.853,6.923,550000.0
2005-09-07 01:38:00,6.937,6.937,6.853,6.885,200000.0
2005-09-07 01:47:00,6.923,6.923,6.823,6.863,200000.0
2005-09-07 01:50:00,6.94,6.94,6.861,6.893,200000.0
2005-09-07 01:55:00,6.934,6.934,6.83,6.866,200000.0
2005-09-07 02:00:00,6.945,6.945,6.875,6.91,200000.0
2005-09-07 02:04:00,6.951,6.951,6.825,6.95,550000.0
2005-09-07 02:05:00,6.908,6.979,6.821,6.885,550000.0
2005-09-07 02:07:00,6.904,6.993,6.877,6.913,450000.0
2005-09-07 02:08:00,6.983,6.983,6.867,6.92,700000.0
2005-09-07 02:09:00,6.892,7.003,6.891,6.91,350000.0
2005-09-07 02:10:00,6.877,6.993,6.877,6.934,350000.0
2005-09-07 02:11:00,6.872,6.97,6.872,6.915,450000.0
2005-09-07 02:12:00,6.933,6.964,6.864,6.864,350000.0
2005-09-07 02:13:00,6.907,6.986,6.903,6.982,250000.0
2005-09-07 02:14:00,6.89,6.976,6.859,6.891,650000.0
2005-09-07 02:16:00,6.863,6.935,6.847,6.853,400000.0
2005-09-07 02:18:00,6.847,6.937,6.847,6.937,150000.0
2005-09-07 02:24:00,6.908,6.949,6.898,6.898,300000.0
2005-09-07 02:25:00,6.956,6.973,6.89,6.932,350000.0
2005-09-07 02:26:00,6.875,6.973,6.872,6.942,550000.0
2005-09-07 02:28:00,6.874,6.983,6.821,6.983,600000.0
2005-09-07 02:29:00,6.905,6.95,6.855,6.855,350000.0
2005-09-07 02:31:00,6.926,6.961,6.86,6.96,450000.0
2005-09-07 02:32:00,6.902,6.96,6.839,6.894,550000.0
2005-09-07 02:34:00,6.956,6.99,6.892,6.952,700000.0
2005-09-07 02:39:00,6.94,6.94,6.868,6.868,100000.0
2005-09-07 02:41:00,6.934,6.983,6.909,6.983,300000.0
2005-09-07 02:42:00,6.996,6.996,6.849,6.849,350000.0
2005-09-07 02:43:00,6.929,6.98,6.828,6.975,800000.0
2005-09-07 02:44:00,6.908,6.988,6.908,6.988,200000.0
2005-09-07 02:45:00,6.973,6.979,6.848,6.954,600000.0
2005-09-07 02:46:00,6.986,6.994,6.932,6.95,400000.0
2005-09-07 02:48:00,6.953,6.977,6.839,6.933,700000.0
2005-09-07 02:53:00,6.995,6.995,6.869,6.957,250000.0
2005-09-07 02:54:00,6.891,6.978,6.866,6.963,350000.0
2005-09-07 02:55:00,6.883,6.945,6.865,6.933,250000.0
2005-09-07 02:56:00,6.973,6.973,6.891,6.891,200000.0
2005-09-07 02:57:00,6.859,6.982,6.859,6.971,300000.0
2005-09-07 02:58:00,6.882,6.975,6.82,6.975,250000.0
2005-09-07 03:00:00,6.929,6.998,6.857,6.993,750000.0
2005-09-07 03:01:00,6.916,7.034,6.852,6.963,850000.0
2005-09-07 03:02:00,6.925,7.017,6.886,6.906,800000.0
2005-09-07 03:03:00,6.864,6.985,6.864,6.961,400000.0
2005-09-07 03:07:00,6.914,6.996,6.882,6.996,400000.0
2005-09-07 03:08:00,6.887,6.977,6.847,6.977,350000.0
2005-09-07 03:09:00,6.946,6.989,6.846,6.905,300000.0
2005-09-07 03:10:00,6.989,6.991,6.881,6.95,450000.0
2005-09-07 03:11:00,6.95,7.011,6.889,6.954,700000.0
2005-09-07 03:12:00,6.956,6.97,6.832,6.842,500000.0
2005-09-07 03:16:00,6.998,6.998,6.895,6.895,300000.0
2005-09-07 03:17:00,6.951,6.993,6.876,6.993,250000.0
2005-09-07 03:18:00,6.931,6.962,6.911,6.913,400000.0
2005-09-07 03:19:00,6.949,7.004,6.889,6.994,500000.0
2005-09-07 03:20:00,6.952,6.952,6.82,6.836,550000.0
2005-09-07 03:22:00,6.904,7.02,6.857,6.909,350000.0
2005-09-07 03:23:00,6.943,7.012,6.897,6.911,550000.0
2005-09-07 03:24:00,6.895,6.995,6.895,6.93,500000.0
2005-09-07 03:25:00,6.884,6.993,6.879,6.993,300000.0
2005-09-07 03:27:00,6.89,6.97,6.89,6.97,400000.0
2005-09-07 03:29:00,6.854,6.944,6.816,6.944,400000.0
2005-09-07 03:30:00,6.98,6.981,6.898,6.966,450000.0
2005-09-07 03:31:00,6.863,6.952,6.854,6.865,450000.0
2005-09-07 03:32:00,6.936,6.961,6.883,6.961,200000.0
2005-09-07 03:33:00,6.954,6.984,6.886,6.926,400000.0
2005-09-07 03:34:00,6.885,7.042,6.885,6.969,350000.0
2005-09-07 03:35:00,6.99,6.993,6.908,6.993,500000.0
2005-09-07 03:36:00,6.952,6.952,6.867,6.867,150000.0
2005-09-07 03:37:00,6.949,6.974,6.877,6.877,550000.0
2005-09-07 03:38:00,6.993,6.993,6.863,6.959,500000.0
2005-09-07 03:39:00,6.879,6.993,6.879,6.993,400000.0
2005-09-07 03:40:00,6.939,6.995,6.881,6.995,350000.0
2005-09-07 03:41:00,6.975,6.991,6.867,6.991,400000.0
2005-09-07 03:42:00,6.877,6.967,6.877,6.93,350000.0
2005-09-07 03:44:00,6.92,6.92,6.909,6.909,150000.0
2005-09-07 03:45:00,6.905,6.923,6.905,6.914,200000.0
2005-09-07 03:48:00,6.866,6.973,6.849,6.863,550000.0
2005-09-07 03:49:00,6.946,6.98,6.89,6.954,550000.0
2005-09-07 03:50:00,6.874,6.929,6.854,6.854,250000.0
2005-09-07 03:51:00,6.962,6.962,6.874,6.935,250000.0
2005-09-07 03:52:00,6.837,6.959,6.837,6.959,300000.0
2005-09-07 03:55:00,6.904,6.941,6.874,6.891,250000.0
2005-09-07 03:56:00,6.912,6.965,6.912,6.926,250000.0
2005-09-07 03:57:00,6.943,7.004,6.88,6.896,250000.0
2005-09-07 03:58:00,6.954,6.988,6.853,6.909,800000.0
2005-09-07 03:59:00,6.985,6.985,6.864,6.946,250000.0
2005-09-07 04:00:00,6.948,6.984,6.871,6.984,300000.0
2005-09-07 04:01:00,6.981,6.981,6.842,6.888,500000.0
2005-09-07 04:03:00,6.863,6.943,6.85,6.93,300000.0
2005-09-07 04:04:00,6.895,6.95,6.895,6.95,100000.0
2005-09-07 04:05:00,6.875,6.944,6.867,6.936,350000.0
2005-09-07 04:13:00,6.92,6.949,6.847,6.949,350000.0
2005-09-07 04:14:00,6.986,6.986,6.905,6.905,100000.0
2005-09-07 04:15:00,6.922,6.932,6.871,6.932,150000.0
2005-09-07 04:17:00,6.967,6.967,6.883,6.915,200000.0
2005-09-07 04:19:00,6.947,6.995,6.885,6.939,250000.0
2005-09-07 04:20:00,6.92,6.924,6.86,6.924,200000.0
2005-09-07 04:22:00,6.979,7.02,6.883,6.933,450000.0
2005-09-07 04:29:00,6.97,6.995,6.911,6.911,200000.0
2005-09-07 04:40:00,6.931,6.987,6.884,6.953,500000.0
2005-09-07 04:41:00,6.999,6.999,6.867,6.962,550000.0
2005-09-07 04:44:00,6.892,6.973,6.892,6.946,300000.0
2005-09-07 04:51:00,6.847,6.94,6.847,6.94,100000.0
2005-09-07 04:58:00,6.868,6.956,6.868,6.898,150000.0
2005-09-07 05:03:00,6.878,6.97,6.859,6.895,500000.0
2005-09-07 05:04:00,6.879,6.991,6.879,6.954,500000.0
2005-09-07 05:24:00,6.895,6.971,6.835,6.97,400000.0
2005-09-07 05:25:00,6.876,6.987,6.847,6.924,350000.0
2005-09-07 05:27:00,6.923,6.97,6.844,6.943,500000.0
2005-09-07 05:28:00,6.919,6.966,6.869,6.873,600000.0
2005-09-07 05:29:00,6.993,6.993,6.862,6.872,350000.0
2005-09-07 05:30:00,6.898,6.994,6.898,6.957,600000.0
2005-09-07 05:31:00,6.921,7.019,6.84,6.92,450000.0
2005-09-07 05:35:00,6.933,6.933,6.931,6.931,100000.0
2005-09-07 05:38:00,6.874,6.907,6.873,6.873,150000.0
2005-09-07 05:39:00,6.946,6.96,6.884,6.956,350000.0
2005-09-07 05:40:00,6.986,6.986,6.928,6.928,150000.0
2005-09-07 05:41:00,6.944,6.95,6.854,6.875,550000.0
2005-09-07 05:42:00,6.958,6.958,6.879,6.939,500000.0
2005-09-07 05:49:00,6.949,6.979,6.85,6.85,500000.0
2005-09-07 05:51:00,6.945,6.977,6.901,6.955,450000.0
2005-09-07 05:52:00,6.956,6.972,6.848,6.953,450000.0
2005-09-07 05:53:00,6.861,6.964,6.861,6.957,350000.0
2005-09-07 05:55:00,6.882,6.95,6.829,6.946,600000.0
2005-09-07 05:56:00,6.987,7.019,6.89,6.926,700000.0
2005-09-07 05:57:00,6.897,6.954,6.862,6.947,350000.0
2005-09-07 05:58:00,6.994,6.994,6.848,6.961,400000.0
2005-09-07 05:59:00,6.925,6.994,6.841,6.958,350000.0
2005-09-07 06:00:00,6.935,6.985,6.878,6.88,550000.0
2005-09-07 06:01:00,6.89,6.998,6.856,6.998,350000.0
2005-09-07 06:02:00,6.96,6.966,6.884,6.962,450000.0
2005-09-07 06:03:00,6.925,7.016,6.868,6.872,400000.0
2005-09-07 06:04:00,6.89,6.975,6.846,6.897,750000.0
2005-09-07 06:05:00,6.857,6.994,6.854,6.854,500000.0
2005-09-07 06:06:00,6.868,6.943,6.818,6.859,550000.0
2005-09-07 06:07:00,6.961,6.968,6.889,6.947,350000.0
2005-09-07 06:08:00,6.951,6.966,6.848,6.956,650000.0
2005-09-07 06:13:00,6.948,6.961,6.889,6.916,350000.0
2005-09-07 06:16:00,6.959,6.959,6.807,6.918,550000.0
2005-09-07 06:17:00,6.948,6.981,6.856,6.947,600000.0
2005-09-07 06:18:00,6.933,6.95,6.835,6.852,600000.0
2005-09-07 06:19:00,6.852,6.965,6.803,6.943,1050000.0
2005-09-07 06:20:00,6.987,6.989,6.886,6.963,500000.0
2005-09-07 06:23:00,6.991,6.991,6.951,6.951,100000.0
2005-09-07 06:24:00,6.954,6.954,6.905,6.905,100000.0
2005-09-07 06:25:00,6.953,6.959,6.884,6.956,250000.0
2005-09-07 06:27:00,6.976,6.976,6.925,6.964,150000.0
2005-09-07 06:37:00,6.984,6.988,6.843,6.987,550000.0
2005-09-07 06:43:00,6.948,6.987,6.948,6.987,150000.0
2005-09-07 06:44:00,6.938,6.958,6.883,6.958,550000.0
2005-09-07 06:45:00,6.953,6.984,6.877,6.884,350000.0
2005-09-07 06:46:00,6.875,7.019,6.862,6.882,550000.0
2005-09-07 06:51:00,6.913,7.018,6.88,6.88,550000.0
2005-09-07 06:54:00,6.993,6.993,6.889,6.948,400000.0
2005-09-07 06:57:00,6.989,6.99,6.85,6.853,450000.0
2005-09-07 06:58:00,6.967,6.967,6.861,6.861,350000.0
2005-09-07 06:59:00,6.872,6.97,6.872,6.952,350000.0
2005-09-07 07:00:00,6.876,6.944,6.834,6.848,500000.0
2005-09-07 07:01:00,6.882,6.989,6.875,6.989,350000.0
2005-09-07 07:03:00,6.895,6.981,6.895,6.903,250000.0
2005-09-07 07:04:00,6.916,6.972,6.895,6.895,300000.0
2005-09-07 07:05:00,6.95,6.99,6.95,6.99,100000.0
2005-09-07 07:06:00,6.941,6.942,6.82,6.836,350000.0
2005-09-07 07:07:00,6.942,6.942,6.859,6.885,400000.0
2005-09-07 07:08:00,6.847,6.97,6.847,6.922,400000.0
2005-09-07 07:09:00,6.909,6.989,6.897,6.981,450000.0
2005-09-07 07:11:00,6.982,7.004,6.879,6.879,350000.0
2005-09-07 07:12:00,6.985,7.019,6.853,6.989,700000.0
2005-09-07 07:13:00,6.945,6.945,6.83,6.864,400000.0
2005-09-07 07:14:00,6.871,6.945,6.828,6.939,600000.0
2005-09-07 07:15:00,6.914,7.022,6.914,6.954,350000.0
2005-09-07 07:25:00,6.887,6.968,6.843,6.843,550000.0
2005-09-07 07:26:00,6.991,6.994,6.877,6.94,350000.0
2005-09-07 07:27:00,6.945,6.959,6.849,6.922,250000.0
2005-09-07 07:28:00,6.857,6.987,6.816,6.987,650000.0
2005-09-07 07:30:00,6.947,6.947,6.834,6.888,250000.0
2005-09-07 07:31:00,6.834,6.94,6.834,6.94,400000.0
2005-09-07 07:32:00,6.905,6.991,6.89,6.956,400000.0
2005-09-07 07:33:00,6.942,6.97,6.821,6.847,450000.0
2005-09-07 07:34:00,6.991,7.003,6.904,6.975,400000.0
2005-09-07 07:35:00,6.988,6.988,6.879,6.975,350000.0
2005-09-07 07:36:00,6.915,7.025,6.915,6.99,600000.0
2005-09-07 07:37:00,6.854,6.998,6.854,6.951,450000.0
2005-09-07 07:38:00,6.956,6.956,6.846,6.925,400000.0
2005-09-07 07:39:00,6.957,7.008,6.896,7.008,400000.0
2005-09-07 07:40:00,6.914,6.948,6.823,6.946,450000.0
2005-09-07 07:42:00,6.941,6.952,6.868,6.919,250000.0
2005-09-07 07:43:00,6.892,7.015,6.868,6.964,450000.0
2005-09-07 07:44:00,6.904,6.965,6.87,6.89,400000.0
2005-09-07 07:45:00,6.869,6.936,6.82,6.936,400000.0
2005-09-07 07:46:00,6.949,6.949,6.948,6.948,100000.0
2005-09-07 07:48:00,6.882,6.986,6.839,6.979,750000.0
2005-09-07 07:49:00,6.908,7.003,6.842,6.842,600000.0
2005-09-07 07:50:00,6.937,6.981,6.87,6.915,600000.0
2005-09-07 07:52:00,6.968,6.968,6.827,6.866,300000.0
2005-09-07 07:53:00,6.858,6.961,6.858,6.961,300000.0
2005-09-07 07:54:00,6.843,6.926,6.843,6.901,350000.0
2005-09-07 07:59:00,6.932,6.984,6.88,6.938,550000.0
2005-09-07 08:00:00,6.948,6.991,6.865,6.96,350000.0
2005-09-07 08:01:00,6.896,6.979,6.845,6.845,350000.0
2005-09-07 08:02:00,6.857,6.968,6.839,6.894,750000.0
2005-09-07 08:03:00,6.862,6.954,6.862,6.941,450000.0
2005-09-07 08:04:00,6.875,6.997,6.855,6.855,300000.0
2005-09-07 08:05:00,6.89,7.003,6.867,6.901,550000.0
2005-09-07 08:06:00,6.872,6.959,6.851,6.889,400000.0
2005-09-07 08:07:00,6.963,6.963,6.846,6.958,500000.0
2005-09-07 08:09:00,6.884,6.946,6.842,6.876,500000.0
2005-09-07 08:10:00,6.964,6.964,6.873,6.873,350000.0
2005-09-07 08:12:00,6.928,7.004,6.864,6.949,400000.0
2005-09-07 08:13:00,6.954,6.96,6.818,6.835,400000.0
2005-09-07 08:14:00,6.824,6.935,6.819,6.927,400000.0
2005-09-07 08:15:00,6.862,6.975,6.862,6.975,250000.0
2005-09-07 08:16:00,6.887,6.963,6.886,6.932,250000.0
2005-09-07 08:17:00,6.874,7.016,6.874,6.953,650000.0
2005-09-07 08:18:00,6.924,6.972,6.853,6.927,550000.0
2005-09-07 08:19:00,6.87,6.941,6.868,6.9,450000.0
2005-09-07 08:21:00,6.875,6.989,6.851,6.884,550000.0
2005-09-07 08:22:00,6.84,6.953,6.84,6.857,350000.0
2005-09-07 08:23:00,6.872,6.978,6.846,6.846,450000.0
2005-09-07 08:24:00,6.983,7.011,6.88,6.911,450000.0
2005-09-07 08:26:00,6.957,6.957,6.837,6.941,500000.0
2005-09-07 08:27:00,6.876,6.95,6.876,6.95,250000.0
2005-09-07 08:28:00,6.96,6.977,6.866,6.941,450000.0
2005-09-07 08:29:00,6.873,6.956,6.855,6.948,400000.0
2005-09-07 08:30:00,6.939,6.97,6.878,6.928,400000.0
2005-09-07 08:31:00,6.877,6.96,6.877,6.9,400000.0
2005-09-07 08:34:00,6.9,6.944,6.855,6.878,300000.0
2005-09-07 08:36:00,6.932,6.96,6.846,6.879,500000.0
2005-09-07 08:37:00,6.953,7.02,6.872,6.948,400000.0
2005-09-07 08:38:00,6.954,6.987,6.848,6.879,650000.0
2005-09-07 08:39:00,6.911,6.951,6.841,6.841,250000.0
2005-09-07 08:40:00,6.931,6.963,6.854,6.949,400000.0
2005-09-07 08:41:00,6.95,6.971,6.905,6.905,350000.0
2005-09-07 08:42:00,6.986,6.986,6.855,6.936,450000.0
2005-09-07 08:43:00,6.917,6.917,6.887,6.887,250000.0
2005-09-07 08:44:00,6.914,6.96,6.907,6.956,350000.0
2005-09-07 08:45:00,6.967,6.995,6.884,6.884,350000.0
2005-09-07 08:46:00,6.963,6.992,6.861,6.956,500000.0
2005-09-07 08:47:00,6.978,6.992,6.868,6.921,550000.0
2005-09-07 08:48:00,6.868,6.949,6.868,6.915,450000.0
2005-09-07 08:49:00,6.997,6.997,6.884,6.938,400000.0
2005-09-07 08:51:00,6.932,6.97,6.86,6.916,350000.0
2005-09-07 08:52:00,6.874,6.987,6.853,6.945,450000.0
2005-09-07 08:53:00,6.977,6.998,6.913,6.978,400000.0
2005-09-07 08:54:00,7.014,7.016,6.919,6.919,350000.0
2005-09-07 08:55:00,6.993,6.993,6.831,6.949,450000.0
2005-09-07 08:56:00,6.912,7.043,6.879,6.966,550000.0
2005-09-07 08:57:00,6.962,7.002,6.891,6.958,550000.0
2005-09-07 08:58:00,6.998,7.001,6.891,6.913,400000.0
2005-09-07 08:59:00,7.02,7.028,6.879,6.966,500000.0
2005-09-07 09:00:00,6.908,6.982,6.849,6.849,550000.0
2005-09-07 09:01:00,6.834,6.863,6.834,6.863,100000.0
2005-09-07 09:02:00,6.866,6.962,6.866,6.899,550000.0
2005-09-07 09:03:00,6.951,6.986,6.879,6.879,400000.0
2005-09-07 09:04:00,6.963,7.014,6.86,6.999,400000.0
2005-09-07 09:05:00,6.936,6.967,6.857,6.967,400000.0
2005-09-07 09:06:00,6.933,6.978,6.884,6.928,350000.0
2005-09-07 09:07:00,6.861,7.004,6.861,6.985,400000.0
2005-09-07 09:08:00,6.913,6.993,6.875,6.939,550000.0
2005-09-07 09:09:00,6.869,6.985,6.869,6.88,450000.0
2005-09-07 09:10:00,6.978,6.988,6.867,6.987,350000.0
2005-09-07 09:11:00,6.965,6.965,6.829,6.888,550000.0
2005-09-07 09:12:00,6.984,7.01,6.908,6.908,550000.0
2005-09-07 09:13:00,6.925,7.003,6.881,7.003,450000.0
2005-09-07 09:14:00,6.972,7.013,6.912,6.916,500000.0
2005-09-07 09:15:00,6.922,6.982,6.883,6.955,350000.0
2005-09-07 09:16:00,6.92,7.021,6.875,6.919,350000.0
2005-09-07 09:17:00,7.014,7.014,6.887,6.979,550000.0
2005-09-07 09:18:00,6.98,7.038,6.905,6.984,400000.0
2005-09-07 09:19:00,7.031,7.05,6.937,7.019,450000.0
2005-09-07 09:21:00,6.939,7.006,6.899,7.006,550000.0
2005-09-07 09:22:00,6.97,7.011,6.918,7.011,250000.0
2005-09-07 09:23:00,6.931,7.02,6.878,6.964,450000.0
2005-09-07 09:24:00,6.873,6.97,6.873,6.951,400000.0
2005-09-07 09:25:00,7.021,7.021,6.9,6.926,350000.0
2005-09-07 09:26:00,6.924,7.007,6.92,6.928,400000.0
2005-09-07 09:27:00,6.919,6.993,6.873,6.873,250000.0
2005-09-07 09:28:00,6.916,6.994,6.902,6.987,350000.0
2005-09-07 09:29:00,6.933,7.057,6.919,7.017,400000.0
2005-09-07 09:30:00,6.917,7.012,6.884,7.011,400000.0
2005-09-07 09:31:00,6.987,6.987,6.919,6.971,400000.0
2005-09-07 09:32:00,6.97,7.008,6.906,7.008,550000.0
2005-09-07 09:33:00,6.991,7.025,6.896,7.022,450000.0
2005-09-07 09:34:00,6.97,7.005,6.876,6.979,300000.0
2005-09-07 09:36:00,6.929,7.002,6.868,6.87,500000.0
2005-09-07 09:37:00,6.959,7.028,6.884,6.987,400000.0
2005-09-07 09:38:00,6.926,6.986,6.863,6.986,450000.0
2005-09-07 09:40:00,6.888,6.995,6.817,6.839,550000.0
2005-09-07 09:41:00,6.954,6.992,6.89,6.89,350000.0
2005-09-07 09:42:00,6.976,6.998,6.901,6.917,400000.0
2005-09-07 09:47:00,6.902,6.999,6.902,6.968,450000.0
2005-09-07 09:49:00,6.977,7.037,6.899,6.935,350000.0
2005-09-07 09:50:00,6.914,7.01,6.872,6.887,500000.0
2005-09-07 09:51:00,6.991,6.991,6.908,6.964,350000.0
2005-09-07 09:52:00,7.011,7.022,6.884,6.983,400000.0
2005-09-07 09:53:00,6.882,6.986,6.882,6.886,400000.0
2005-09-07 09:54:00,7.0,7.0,6.861,6.966,350000.0
2005-09-07 09:55:00,6.971,7.035,6.918,6.934,400000.0
2005-09-07 09:56:00,6.938,7.067,6.918,7.015,400000.0
2005-09-07 09:57:00,6.9,6.999,6.859,6.974,500000.0
2005-09-07 09:58:00,6.904,6.997,6.868,6.956,400000.0
2005-09-07 09:59:00,6.925,7.024,6.883,7.024,450000.0
2005-09-07 10:00:00,6.983,6.983,6.861,6.968,550000.0
2005-09-07 10:01:00,6.95,7.0,6.873,6.957,500000.0
2005-09-07 10:02:00,6.894,7.024,6.894,6.978,350000.0
2005-09-07 10:04:00,6.965,6.99,6.895,6.926,400000.0
2005-09-07 10:06:00,6.932,7.015,6.865,7.015,450000.0
2005-09-07 10:07:00,6.955,6.974,6.862,6.895,400000.0
2005-09-07 10:08:00,7.004,7.012,6.886,7.012,300000.0
2005-09-07 10:09:00,7.021,7.021,6.873,7.007,450000.0
2005-09-07 10:10:00,7.004,7.056,6.909,7.021,550000.0
2005-09-07 10:11:00,7.006,7.006,6.868,6.868,500000.0
2005-09-07 10:12:00,6.992,6.992,6.88,6.958,350000.0
2005-09-07 10:13:00,6.921,6.972,6.846,6.881,500000.0
2005-09-07 10:14:00,7.031,7.053,6.915,6.983,350000.0
2005-09-07 10:15:00,7.018,7.018,6.896,6.962,350000.0
2005-09-07 10:17:00,6.953,7.004,6.898,6.905,400000.0
2005-09-07 10:18:00,6.886,7.024,6.886,7.017,450000.0
2005-09-07 10:19:00,6.937,7.028,6.909,6.958,400000.0
2005-09-07 10:20:00,6.912,6.994,6.899,6.899,550000.0
2005-09-07 10:22:00,6.885,7.017,6.885,6.938,400000.0
2005-09-07 10:23:00,7.014,7.054,6.915,6.989,450000.0
2005-09-07 10:24:00,6.998,7.004,6.859,7.004,900000.0
2005-09-07 10:25:00,6.886,7.061,6.886,6.966,700000.0
2005-09-07 10:26:00,7.033,7.063,6.939,6.939,350000.0
2005-09-07 10:28:00,7.016,7.016,6.888,6.928,350000.0
2005-09-07 10:29:00,7.029,7.029,6.889,6.996,900000.0
2005-09-07 10:30:00,6.937,7.008,6.88,6.927,400000.0
2005-09-07 10:31:00,6.873,6.965,6.873,6.929,350000.0
2005-09-07 10:32:00,6.958,7.01,6.895,6.986,700000.0
2005-09-07 10:33:00,6.983,7.02,6.9,7.02,400000.0
2005-09-07 10:35:00,6.919,7.021,6.912,6.944,400000.0
2005-09-07 10:37:00,7.003,7.012,6.87,6.925,400000.0
2005-09-07 10:39:00,6.998,7.032,6.888,6.888,650000.0
2005-09-07 10:41:00,6.963,6.963,6.849,6.855,350000.0
2005-09-07 10:42:00,6.966,7.015,6.887,6.971,750000.0
2005-09-07 10:43:00,6.952,7.0,6.845,6.865,400000.0
2005-09-07 10:44:00,6.936,7.003,6.852,6.97,900000.0
2005-09-07 10:45:00,6.955,6.996,6.849,6.936,350000.0
2005-09-07 10:47:00,6.96,6.997,6.857,6.857,350000.0
2005-09-07 10:49:00,6.978,6.978,6.811,6.848,600000.0
2005-09-07 10:50:00,6.951,6.963,6.854,6.883,800000.0
2005-09-07 10:51:00,6.976,7.013,6.878,6.996,550000.0
2005-09-07 10:52:00,6.976,7.008,6.848,6.962,950000.0
2005-09-07 10:53:00,6.914,7.0,6.852,6.911,500000.0
2005-09-07 10:54:00,6.969,6.981,6.869,6.869,400000.0
2005-09-07 10:55:00,6.973,7.006,6.879,6.971,800000.0
2005-09-07 10:56:00,6.967,7.053,6.894,7.021,400000.0
2005-09-07 10:57:00,6.968,7.005,6.873,6.974,450000.0
2005-09-07 10:58:00,6.896,6.938,6.822,6.907,350000.0
2005-09-07 10:59:00,6.992,7.087,6.884,6.884,450000.0
2005-09-07 11:00:00,6.9,6.98,6.858,6.899,350000.0
2005-09-07 11:01:00,6.878,7.023,6.878,6.967,500000.0
2005-09-07 11:03:00,6.924,7.013,6.877,6.919,550000.0
2005-09-07 11:04:00,7.015,7.033,6.921,7.016,400000.0
2005-09-07 11:05:00,6.852,6.989,6.852,6.889,550000.0
2005-09-07 11:07:00,6.942,6.977,6.853,6.977,450000.0
2005-09-07 11:09:00,7.002,7.002,6.884,6.975,500000.0
2005-09-07 11:14:00,6.892,6.99,6.836,6.99,400000.0
2005-09-07 11:15:00,6.899,7.022,6.899,6.947,400000.0
2005-09-07 11:16:00,6.939,7.02,6.938,7.012,500000.0
2005-09-07 11:17:00,7.01,7.013,6.89,7.013,350000.0
2005-09-07 11:18:00,6.928,6.984,6.922,6.957,350000.0
2005-09-07 11:19:00,6.914,7.034,6.906,7.034,550000.0
2005-09-07 11:21:00,7.004,7.004,6.865,6.971,450000.0
2005-09-07 11:23:00,6.869,7.0,6.869,6.888,500000.0
2005-09-07 11:25:00,6.864,6.994,6.851,6.912,550000.0
2005-09-07 11:26:00,7.001,7.012,6.913,7.012,400000.0
2005-09-07 11:28:00,6.897,6.977,6.868,6.969,350000.0
2005-09-07 11:29:00,6.927,7.022,6.909,6.942,500000.0
2005-09-07 11:30:00,7.014,7.014,6.897,6.897,500000.0
2005-09-07 11:31:00,7.002,7.033,6.929,6.984,350000.0
2005-09-07 11:32:00,6.968,6.994,6.891,6.891,450000.0
2005-09-07 11:33:00,6.897,7.043,6.897,6.951,350000.0
2005-09-07 11:35:00,6.962,7.015,6.875,6.946,450000.0
2005-09-07 11:37:00,6.901,6.99,6.847,6.966,400000.0
2005-09-07 11:40:00,6.938,7.017,6.907,6.971,400000.0
2005-09-07 11:42:00,6.893,6.994,6.893,6.988,350000.0
2005-09-07 11:43:00,7.011,7.011,6.906,7.0,350000.0
2005-09-07 11:45:00,6.893,6.988,6.893,6.97,550000.0
2005-09-07 11:46:00,6.962,6.98,6.863,6.894,400000.0
2005-09-07 11:47:00,6.933,7.004,6.852,6.963,500000.0
2005-09-07 11:52:00,6.925,7.045,6.899,6.995,450000.0
2005-09-07 11:55:00,6.911,6.98,6.856,6.98,350000.0
2005-09-07 11:56:00,6.93,6.996,6.927,6.936,350000.0
2005-09-07 11:57:00,7.006,7.016,6.904,6.98,450000.0
2005-09-07 11:58:00,6.899,7.013,6.886,7.013,350000.0
2005-09-07 11:59:00,6.974,7.004,6.865,6.926,450000.0
2005-09-07 12:00:00,6.965,6.976,6.878,6.878,350000.0
2005-09-07 12:01:00,7.006,7.055,6.932,6.938,500000.0
2005-09-07 12:02:00,6.966,6.968,6.843,6.862,400000.0
2005-09-07 12:03:00,6.894,7.026,6.89,6.978,550000.0
2005-09-07 12:04:00,6.947,7.009,6.897,6.897,350000.0
2005-09-07 12:06:00,6.987,7.008,6.933,7.008,350000.0
2005-09-07 12:07:00,7.006,7.006,6.847,6.937,450000.0
2005-09-07 12:08:00,6.995,7.005,6.882,7.005,450000.0
2005-09-07 12:09:00,6.897,7.01,6.897,6.923,350000.0
2005-09-07 12:10:00,6.962,6.99,6.893,6.953,400000.0
2005-09-07 12:11:00,6.926,6.966,6.886,6.906,350000.0
2005-09-07 12:12:00,6.895,7.034,6.895,6.901,350000.0
2005-09-07 12:13:00,6.965,7.011,6.898,6.971,400000.0
2005-09-07 12:14:00,6.978,7.01,6.855,6.886,550000.0
2005-09-07 12:15:00,6.923,6.994,6.862,6.907,400000.0
2005-09-07 12:16:00,6.932,6.991,6.879,6.931,400000.0
2005-09-07 12:17:00,6.979,7.013,6.97,7.009,400000.0
2005-09-07 12:20:00,6.917,7.007,6.844,6.944,500000.0
2005-09-07 12:21:00,6.979,7.009,6.889,6.974,500000.0
2005-09-07 12:23:00,7.005,7.005,6.873,6.888,400000.0
2005-09-07 12:24:00,7.006,7.006,6.894,6.962,600000.0
2005-09-07 12:25:00,6.995,7.0,6.899,6.985,450000.0
2005-09-07 12:26:00,6.974,6.974,6.855,6.911,450000.0
2005-09-07 12:27:00,6.967,7.0,6.871,6.978,550000.0
2005-09-07 12:28:00,6.981,7.007,6.879,6.954,500000.0
2005-09-07 12:29:00,6.993,7.032,6.885,6.885,500000.0
2005-09-07 12:30:00,6.873,6.996,6.872,6.996,450000.0
2005-09-07 12:31:00,6.965,6.967,6.904,6.959,350000.0
2005-09-07 12:33:00,6.993,6.993,6.872,6.872,250000.0
2005-09-07 12:34:00,6.874,6.996,6.872,6.872,450000.0
2005-09-07 12:35:00,6.997,7.004,6.888,6.888,350000.0
2005-09-07 12:36:00,6.996,6.996,6.845,6.946,350000.0
2005-09-07 12:37:00,7.011,7.011,6.911,6.911,500000.0
2005-09-07 12:38:00,6.974,7.017,6.885,6.949,450000.0
2005-09-07 12:39:00,6.968,7.004,6.861,6.957,450000.0
2005-09-07 12:41:00,6.941,6.966,6.849,6.966,450000.0
2005-09-07 12:43:00,6.944,6.99,6.887,6.911,500000.0
2005-09-07 12:44:00,6.927,6.968,6.816,6.827,450000.0
2005-09-07 12:46:00,6.844,6.991,6.844,6.862,500000.0
2005-09-07 12:51:00,6.886,7.004,6.886,6.999,500000.0
2005-09-07 12:54:00,6.978,6.984,6.873,6.929,450000.0
2005-09-07 12:55:00,6.92,6.989,6.866,6.989,450000.0
2005-09-07 12:56:00,6.969,7.003,6.886,6.898,450000.0
2005-09-07 12:57:00,6.975,7.026,6.881,6.881,400000.0
2005-09-07 13:00:00,6.948,6.948,6.8,6.881,500000.0
2005-09-07 13:01:00,6.841,6.998,6.841,6.941,400000.0
2005-09-07 13:06:00,6.986,6.986,6.844,6.952,450000.0
2005-09-07 13:07:00,6.994,6.994,6.839,6.907,500000.0
2005-09-07 13:08:00,6.888,7.001,6.869,6.869,400000.0
2005-09-07 13:09:00,6.97,6.97,6.831,6.854,450000.0
2005-09-07 13:10:00,6.934,7.013,6.862,6.884,500000.0
2005-09-07 13:11:00,6.874,6.965,6.874,6.945,400000.0
2005-09-07 13:12:00,6.963,6.963,6.855,6.859,550000.0
2005-09-07 13:15:00,6.905,6.993,6.851,6.927,400000.0
2005-09-07 13:16:00,6.93,6.93,6.828,6.928,350000.0
2005-09-07 13:17:00,6.965,6.998,6.887,6.991,450000.0
2005-09-07 13:19:00,6.908,6.984,6.868,6.891,400000.0
2005-09-07 13:20:00,6.893,6.958,6.868,6.918,500000.0
2005-09-07 13:21:00,6.857,6.98,6.857,6.861,350000.0
2005-09-07 13:22:00,6.892,7.003,6.891,6.91,400000.0
2005-09-07 13:23:00,6.906,6.98,6.847,6.869,350000.0
2005-09-07 13:25:00,6.972,6.985,6.908,6.98,350000.0
2005-09-07 13:26:00,6.88,6.994,6.833,6.882,550000.0
2005-09-07 13:27:00,6.852,6.935,6.852,6.93,500000.0
2005-09-07 13:28:00,6.936,6.99,6.843,6.888,400000.0
2005-09-07 13:29:00,6.981,6.998,6.852,6.957,350000.0
2005-09-07 13:31:00,6.848,6.954,6.848,6.95,450000.0
2005-09-07 13:32:00,6.898,7.014,6.854,6.854,500000.0
2005-09-07 13:34:00,6.857,6.996,6.813,6.838,350000.0
2005-09-07 13:35:00,6.912,7.033,6.882,6.882,400000.0
2005-09-07 13:38:00,6.897,6.967,6.833,6.967,400000.0
2005-09-07 13:39:00,6.944,6.978,6.87,6.95,500000.0
2005-09-07 13:42:00,6.959,6.959,6.81,6.905,350000.0
2005-09-07 13:45:00,6.843,6.947,6.817,6.927,400000.0
2005-09-07 13:46:00,6.897,6.967,6.845,6.917,450000.0
2005-09-07 13:50:00,6.87,6.926,6.862,6.926,450000.0
2005-09-07 13:54:00,6.924,6.987,6.87,6.968,400000.0
2005-09-07 13:55:00,6.928,6.981,6.901,6.939,350000.0
2005-09-07 13:59:00,6.987,6.987,6.899,6.973,300000.0
2005-09-07 14:00:00,6.901,6.991,6.862,6.903,750000.0
2005-09-07 14:02:00,6.967,6.974,6.857,6.924,350000.0
2005-09-07 14:08:00,6.915,6.997,6.881,6.939,400000.0
2005-09-07 14:10:00,6.851,6.953,6.851,6.896,350000.0
2005-09-07 14:13:00,6.944,6.966,6.867,6.877,350000.0
2005-09-07 14:19:00,6.936,6.955,6.8,6.955,500000.0
2005-09-07 14:20:00,6.873,7.006,6.873,6.893,350000.0
2005-09-07 14:21:00,6.865,6.975,6.865,6.912,450000.0
2005-09-07 14:22:00,6.939,6.972,6.833,6.972,450000.0
2005-09-07 14:23:00,6.889,6.974,6.87,6.897,400000.0
2005-09-07 14:24:00,6.97,6.975,6.876,6.959,400000.0
2005-09-07 14:25:00,6.891,6.948,6.865,6.889,350000.0
2005-09-07 14:26:00,6.91,6.978,6.86,6.906,350000.0
2005-09-07 14:27:00,6.928,6.995,6.86,6.995,400000.0
2005-09-07 14:28:00,6.96,6.996,6.895,6.942,400000.0
2005-09-07 14:29:00,6.93,6.99,6.858,6.952,350000.0
2005-09-07 14:30:00,6.93,7.002,6.87,6.87,550000.0
2005-09-07 14:31:00,6.884,6.982,6.864,6.963,400000.0
2005-09-07 14:32:00,6.968,6.989,6.902,6.928,500000.0
2005-09-07 14:33:00,6.893,7.016,6.883,6.93,350000.0
2005-09-07 14:34:00,6.959,6.999,6.859,6.928,450000.0
2005-09-07 14:35:00,6.976,6.995,6.926,6.926,350000.0
2005-09-07 14:36:00,6.969,6.988,6.877,6.988,400000.0
2005-09-07 14:37:00,6.923,7.013,6.899,7.013,550000.0
2005-09-07 14:38:00,6.952,7.013,6.924,6.982,400000.0
2005-09-07 14:39:00,7.004,7.07,6.898,6.933,500000.0
2005-09-07 14:40:00,6.967,7.005,6.894,6.94,400000.0
2005-09-07 14:41:00,6.923,7.047,6.923,6.991,550000.0
2005-09-07 14:42:00,6.888,6.998,6.885,6.983,400000.0
2005-09-07 14:43:00,6.971,6.976,6.803,6.976,500000.0
2005-09-07 14:44:00,6.893,6.976,6.881,6.976,450000.0
2005-09-07 14:45:00,6.976,7.008,6.934,6.991,400000.0
2005-09-07 14:46:00,6.989,7.021,6.929,6.929,350000.0
2005-09-07 14:47:00,6.972,7.024,6.893,6.998,350000.0
2005-09-07 14:48:00,6.966,6.997,6.897,6.976,400000.0
2005-09-07 14:49:00,6.992,6.992,6.859,6.86,500000.0
2005-09-07 14:50:00,6.925,7.003,6.874,6.874,400000.0
2005-09-07 14:51:00,6.998,7.004,6.91,6.97,350000.0
2005-09-07 14:52:00,7.033,7.034,6.957,6.965,450000.0
2005-09-07 14:53:00,6.929,7.013,6.909,6.963,400000.0
2005-09-07 14:54:00,6.87,7.058,6.87,6.931,550000.0
2005-09-07 14:55:00,6.968,7.012,6.887,6.887,450000.0
2005-09-07 14:56:00,6.978,7.008,6.878,6.99,550000.0
2005-09-07 14:57:00,7.026,7.037,6.928,6.994,450000.0
2005-09-07 14:58:00,6.936,7.009,6.906,6.968,400000.0
2005-09-07 14:59:00,6.954,7.022,6.874,7.018,550000.0
2005-09-07 15:00:00,6.902,7.019,6.902,6.92,450000.0
2005-09-07 15:01:00,6.972,7.013,6.898,6.982,450000.0
2005-09-07 15:02:00,6.893,7.086,6.893,7.003,450000.0
2005-09-07 15:03:00,6.991,7.019,6.879,7.019,500000.0
2005-09-07 15:04:00,6.942,7.025,6.911,6.918,550000.0
2005-09-07 15:05:00,6.907,7.01,6.907,6.927,550000.0
2005-09-07 15:06:00,6.983,6.992,6.953,6.953,400000.0
2005-09-07 15:07:00,6.922,7.06,6.914,7.002,350000.0
2005-09-07 15:08:00,6.898,7.042,6.894,6.975,500000.0
2005-09-07 15:09:00,6.999,7.002,6.885,6.898,450000.0
2005-09-07 15:10:00,6.913,6.999,6.858,6.907,400000.0
2005-09-07 15:11:00,6.894,6.998,6.859,6.883,500000.0
2005-09-07 15:12:00,6.978,6.978,6.836,6.933,250000.0
2005-09-07 15:13:00,6.965,7.004,6.905,7.001,400000.0
2005-09-07 15:14:00,6.954,6.994,6.855,6.994,400000.0
2005-09-07 15:15:00,6.87,6.988,6.866,6.931,400000.0
2005-09-07 15:16:00,6.925,6.977,6.883,6.893,500000.0
2005-09-07 15:17:00,6.934,7.007,6.864,6.938,450000.0
2005-09-07 15:18:00,7.003,7.003,6.885,6.936,400000.0
2005-09-07 15:19:00,6.946,6.983,6.902,6.955,450000.0
2005-09-07 15:20:00,6.915,6.989,6.888,6.989,400000.0
2005-09-07 15:21:00,6.955,7.007,6.888,6.933,250000.0
2005-09-07 15:22:00,6.978,7.008,6.935,6.978,450000.0
2005-09-07 15:23:00,6.919,7.018,6.919,6.993,400000.0
2005-09-07 15:24:00,7.006,7.031,6.932,7.008,350000.0
2005-09-07 15:25:00,7.002,7.013,6.894,6.968,350000.0
2005-09-07 15:26:00,6.893,6.996,6.893,6.904,550000.0
2005-09-07 15:27:00,6.911,7.02,6.898,6.936,350000.0
2005-09-07 15:28:00,6.909,7.006,6.909,6.965,350000.0
2005-09-07 15:29:00,6.984,7.015,6.895,7.005,350000.0
2005-09-07 15:30:00,6.958,6.985,6.856,6.918,450000.0
2005-09-07 15:31:00,6.911,7.044,6.911,6.944,500000.0
2005-09-07 15:32:00,6.94,7.006,6.902,6.988,450000.0
2005-09-07 15:33:00,6.958,6.971,6.889,6.969,400000.0
2005-09-07 15:34:00,6.887,7.005,6.862,6.862,400000.0
2005-09-07 15:35:00,6.938,6.997,6.911,6.956,400000.0
2005-09-07 15:36:00,6.967,7.008,6.876,7.0,550000.0
2005-09-07 15:37:00,6.908,7.007,6.893,6.982,400000.0
2005-09-07 15:38:00,6.964,7.047,6.949,6.959,450000.0
2005-09-07 15:39:00,6.976,7.044,6.958,6.958,200000.0
2005-09-07 15:40:00,6.913,7.008,6.895,6.919,450000.0
2005-09-07 15:41:00,6.913,7.044,6.913,6.993,400000.0
2005-09-07 15:42:00,7.017,7.017,6.907,6.929,350000.0
2005-09-07 15:43:00,6.948,7.0,6.901,6.903,450000.0
2005-09-07 15:44:00,7.016,7.044,6.939,7.028,350000.0
2005-09-07 15:45:00,7.044,7.059,6.954,7.034,450000.0
2005-09-07 15:46:00,6.921,7.025,6.921,6.948,400000.0
2005-09-07 15:47:00,6.998,6.998,6.865,6.899,550000.0
2005-09-07 15:48:00,6.939,7.005,6.903,6.915,350000.0
2005-09-07 15:49:00,6.988,7.039,6.977,7.039,350000.0
2005-09-07 15:50:00,6.954,7.048,6.909,7.033,550000.0
2005-09-07 15:51:00,6.986,7.015,6.873,6.901,350000.0
2005-09-07 15:52:00,6.888,7.019,6.883,6.884,350000.0
2005-09-07 15:53:00,6.988,7.024,6.913,6.976,500000.0
2005-09-07 15:54:00,6.996,7.019,6.953,7.019,450000.0
2005-09-07 15:55:00,6.901,7.037,6.901,7.016,500000.0
2005-09-07 15:56:00,6.917,7.066,6.917,6.969,450000.0
2005-09-07 15:57:00,6.94,6.983,6.908,6.948,450000.0
2005-09-07 15:58:00,6.929,7.044,6.929,7.044,500000.0
2005-09-07 15:59:00,7.025,7.025,6.907,6.944,450000.0
2005-09-07 16:00:00,7.025,7.116,6.91,7.017,500000.0
2005-09-07 16:01:00,7.006,7.006,6.889,6.889,400000.0
2005-09-07 16:02:00,6.906,7.046,6.906,6.976,550000.0
2005-09-07 16:03:00,7.014,7.02,6.901,6.957,450000.0
2005-09-07 16:04:00,6.879,7.009,6.878,6.974,550000.0
2005-09-07 16:05:00,6.999,7.031,6.918,7.007,400000.0
2005-09-07 16:06:00,6.903,6.984,6.853,6.975,350000.0
2005-09-07 16:07:00,6.949,7.027,6.914,6.914,500000.0
2005-09-07 16:08:00,6.892,7.039,6.892,6.952,550000.0
2005-09-07 16:09:00,6.894,7.026,6.893,7.026,350000.0
2005-09-07 16:10:00,6.981,6.988,6.869,6.988,500000.0
2005-09-07 16:11:00,6.897,7.065,6.897,6.9,500000.0
2005-09-07 16:12:00,6.947,7.015,6.931,6.956,350000.0
2005-09-07 16:13:00,6.942,7.041,6.942,7.041,450000.0
2005-09-07 16:14:00,7.03,7.03,6.89,6.961,500000.0
2005-09-07 16:15:00,7.035,7.051,6.908,6.908,350000.0
2005-09-07 16:16:00,6.963,7.031,6.914,6.994,550000.0
2005-09-07 16:17:00,7.005,7.03,6.903,6.903,350000.0
2005-09-07 16:18:00,7.02,7.041,6.913,7.006,400000.0
2005-09-07 16:19:00,6.936,7.007,6.901,6.901,350000.0
2005-09-07 16:20:00,7.019,7.019,6.889,6.912,550000.0
2005-09-07 16:21:00,6.931,7.018,6.885,6.969,500000.0
2005-09-07 16:22:00,6.984,6.992,6.898,6.951,450000.0
2005-09-07 16:23:00,6.923,7.027,6.916,6.916,400000.0
2005-09-07 16:24:00,6.981,7.03,6.882,7.023,550000.0
2005-09-07 16:25:00,6.997,7.027,6.958,7.027,350000.0
2005-09-07 16:26:00,6.989,7.024,6.885,6.885,550000.0
2005-09-07 16:27:00,6.919,7.018,6.919,7.001,350000.0
2005-09-07 16:28:00,6.997,7.029,6.946,7.029,400000.0
2005-09-07 16:29:00,6.904,7.034,6.904,6.953,550000.0
2005-09-07 16:30:00,6.92,7.016,6.883,6.979,550000.0
2005-09-07 16:31:00,6.936,7.001,6.895,6.937,400000.0
2005-09-07 16:32:00,6.993,6.993,6.865,6.964,400000.0
2005-09-07 16:33:00,6.922,7.029,6.922,6.941,350000.0
2005-09-07 16:34:00,6.972,7.027,6.925,7.027,350000.0
2005-09-07 16:35:00,6.929,7.023,6.879,6.93,500000.0
2005-09-07 16:36:00,7.022,7.046,6.96,6.964,500000.0
2005-09-07 16:37:00,7.037,7.037,6.928,6.94,500000.0
2005-09-07 16:38:00,6.885,7.051,6.885,6.924,450000.0
2005-09-07 16:39:00,6.959,7.035,6.928,7.015,500000.0
2005-09-07 16:40:00,6.951,7.038,6.919,7.004,550000.0
2005-09-07 16:41:00,6.916,7.011,6.916,6.923,350000.0
2005-09-07 16:42:00,6.928,7.032,6.905,7.019,500000.0
2005-09-07 16:43:00,6.893,7.023,6.893,6.944,350000.0
2005-09-07 16:44:00,7.041,7.043,6.91,6.91,400000.0
2005-09-07 16:45:00,6.888,6.975,6.888,6.943,400000.0
2005-09-07 16:46:00,6.948,7.003,6.934,6.988,350000.0
2005-09-07 16:47:00,6.939,7.028,6.917,6.929,600000.0
2005-09-07 16:48:00,6.996,7.03,6.93,6.982,500000.0
2005-09-07 16:49:00,6.984,7.048,6.913,6.913,450000.0
2005-09-07 16:50:00,6.917,7.021,6.893,7.01,500000.0
2005-09-07 16:51:00,7.011,7.029,6.912,6.912,400000.0
2005-09-07 16:52:00,6.929,7.022,6.917,7.022,450000.0
2005-09-07 16:53:00,6.918,7.013,6.888,6.932,350000.0
2005-09-07 16:54:00,6.944,7.062,6.924,6.924,450000.0
2005-09-07 16:55:00,6.988,7.03,6.893,6.947,550000.0
2005-09-07 16:56:00,6.933,7.009,6.898,6.906,400000.0
2005-09-07 16:57:00,6.931,7.037,6.921,6.921,350000.0
2005-09-07 16:58:00,6.92,7.034,6.92,6.977,500000.0
2005-09-07 16:59:00,6.958,7.057,6.947,6.961,400000.0
2005-09-07 17:00:00,7.035,7.035,6.906,6.906,350000.0
2005-09-07 17:01:00,6.955,7.041,6.917,6.948,500000.0
2005-09-07 17:02:00,6.953,7.032,6.953,6.986,400000.0
2005-09-07 17:03:00,6.944,7.015,6.915,6.98,500000.0
2005-09-07 17:04:00,6.939,7.039,6.902,6.956,350000.0
2005-09-07 17:05:00,7.013,7.02,6.861,6.956,400000.0
2005-09-07 17:06:00,7.022,7.022,6.878,6.963,350000.0
2005-09-07 17:07:00,6.964,7.009,6.875,6.939,500000.0
2005-09-07 17:08:00,6.874,7.018,6.874,6.946,500000.0
2005-09-07 17:09:00,7.005,7.005,6.861,6.916,500000.0
2005-09-07 17:10:00,6.976,7.012,6.899,6.966,350000.0
2005-09-07 17:11:00,7.013,7.04,6.904,6.912,400000.0
2005-09-07 17:12:00,6.965,6.979,6.889,6.919,400000.0
2005-09-07 17:13:00,6.918,7.013,6.885,7.005,450000.0
2005-09-07 17:14:00,6.934,6.973,6.854,6.966,550000.0
2005-09-07 17:15:00,6.891,6.999,6.862,6.932,350000.0
2005-09-07 17:16:00,6.979,6.979,6.869,6.953,450000.0
2005-09-07 17:17:00,7.011,7.011,6.904,6.979,250000.0
2005-09-07 17:18:00,6.945,6.997,6.909,6.997,350000.0
2005-09-07 17:19:00,6.89,6.987,6.89,6.971,450000.0
2005-09-07 17:20:00,6.952,7.01,6.882,6.899,350000.0
2005-09-07 17:21:00,6.981,7.003,6.866,6.866,400000.0
2005-09-07 17:22:00,6.884,7.014,6.876,6.927,550000.0
2005-09-07 17:23:00,6.899,6.989,6.886,6.974,550000.0
2005-09-07 17:24:00,6.985,6.993,6.882,6.9,350000.0
2005-09-07 17:25:00,6.98,7.02,6.911,7.02,400000.0
2005-09-07 17:26:00,6.906,7.053,6.906,6.993,450000.0
2005-09-07 17:27:00,6.986,7.02,6.902,6.985,400000.0
2005-09-07 17:28:00,6.966,7.044,6.888,6.888,550000.0
2005-09-07 17:29:00,6.898,7.044,6.898,7.031,500000.0
2005-09-07 17:30:00,6.887,7.049,6.887,7.019,450000.0
2005-09-07 17:31:00,6.966,7.038,6.909,6.98,600000.0
2005-09-07 17:33:00,6.962,7.004,6.89,7.004,400000.0
2005-09-07 17:35:00,6.95,7.008,6.891,6.949,500000.0
2005-09-07 17:37:00,7.006,7.007,6.898,6.972,550000.0
2005-09-07 17:38:00,6.943,7.035,6.934,6.957,400000.0
2005-09-07 17:39:00,6.992,6.992,6.892,6.912,350000.0
2005-09-07 17:40:00,6.904,6.989,6.901,6.98,500000.0
2005-09-07 17:41:00,6.97,6.994,6.913,6.968,400000.0
2005-09-07 17:43:00,7.009,7.009,6.86,6.894,400000.0
2005-09-07 17:44:00,7.0,7.042,6.926,6.988,450000.0
2005-09-07 17:45:00,6.908,7.005,6.897,6.915,550000.0
2005-09-07 17:46:00,6.93,6.997,6.898,6.997,500000.0
2005-09-07 17:47:00,6.995,7.015,6.908,6.948,400000.0
2005-09-07 17:48:00,6.996,7.011,6.902,7.011,400000.0
2005-09-07 17:49:00,6.97,7.017,6.92,6.975,350000.0
2005-09-07 17:50:00,6.996,7.028,6.916,6.916,550000.0
2005-09-07 17:51:00,6.949,7.063,6.892,6.947,550000.0
2005-09-07 17:52:00,6.989,7.009,6.88,6.882,350000.0
2005-09-07 17:54:00,6.925,7.007,6.872,7.007,350000.0
2005-09-07 17:55:00,6.917,7.018,6.911,6.982,350000.0
2005-09-07 17:56:00,6.892,7.053,6.892,6.96,400000.0
2005-09-07 17:57:00,6.99,7.005,6.904,6.956,400000.0
2005-09-07 17:58:00,6.975,6.992,6.905,6.956,450000.0
2005-09-07 17:59:00,6.889,7.019,6.889,7.019,350000.0
2005-09-07 18:00:00,6.925,7.032,6.925,7.001,350000.0
2005-09-07 18:01:00,6.97,7.032,6.882,6.944,450000.0
2005-09-07 18:02:00,6.907,7.002,6.907,6.98,500000.0
2005-09-07 18:03:00,6.957,6.999,6.929,6.965,350000.0
2005-09-07 18:04:00,7.019,7.025,6.874,6.937,400000.0
2005-09-07 18:05:00,6.935,7.019,6.854,7.019,550000.0
2005-09-07 18:06:00,6.967,6.979,6.863,6.863,450000.0
2005-09-07 18:07:00,7.006,7.006,6.856,6.996,400000.0
2005-09-07 18:08:00,7.023,7.023,6.893,6.949,450000.0
2005-09-07 18:09:00,6.997,7.057,6.924,6.954,350000.0
2005-09-07 18:10:00,7.013,7.013,6.923,6.964,350000.0
2005-09-07 18:11:00,6.919,6.99,6.858,6.968,450000.0
2005-09-07 18:12:00,7.026,7.032,6.912,6.937,350000.0
2005-09-07 18:13:00,6.919,7.012,6.875,7.012,300000.0
2005-09-07 18:14:00,6.939,7.063,6.939,7.013,400000.0
2005-09-07 18:15:00,6.99,7.016,6.897,6.943,350000.0
2005-09-07 18:16:00,6.874,7.015,6.867,6.898,400000.0
2005-09-07 18:17:00,6.967,7.034,6.921,6.942,350000.0
2005-09-07 18:18:00,6.964,7.019,6.877,6.877,500000.0
2005-09-07 18:19:00,6.92,7.004,6.914,6.994,450000.0
2005-09-07 18:21:00,6.932,6.997,6.87,6.975,550000.0
2005-09-07 18:22:00,6.988,6.993,6.906,6.937,400000.0
2005-09-07 18:23:00,7.01,7.023,6.929,7.015,400000.0
2005-09-07 18:24:00,7.017,7.025,6.927,7.024,400000.0
2005-09-07 18:25:00,6.956,7.071,6.937,6.964,500000.0
2005-09-07 18:28:00,7.013,7.013,6.897,6.993,350000.0
2005-09-07 18:30:00,6.985,7.028,6.877,6.959,450000.0
2005-09-07 18:31:00,7.002,7.036,6.935,6.997,350000.0
2005-09-07 18:33:00,6.99,6.992,6.893,6.992,500000.0
2005-09-07 18:34:00,6.979,7.017,6.915,7.017,400000.0
2005-09-07 18:35:00,6.937,7.008,6.937,6.958,350000.0
2005-09-07 18:36:00,6.945,7.018,6.883,6.982,550000.0
2005-09-07 18:37:00,6.937,7.025,6.934,6.984,500000.0
2005-09-07 18:38:00,7.004,7.018,6.898,6.969,450000.0
2005-09-07 18:39:00,7.029,7.055,6.947,7.009,400000.0
2005-09-07 18:40:00,7.031,7.061,6.936,6.979,250000.0
2005-09-07 18:41:00,6.96,7.026,6.95,7.001,500000.0
2005-09-07 18:42:00,6.948,6.996,6.888,6.923,550000.0
2005-09-07 18:43:00,6.978,7.029,6.913,7.029,400000.0
2005-09-07 18:44:00,6.976,6.996,6.88,6.931,500000.0
2005-09-07 18:45:00,6.893,7.019,6.893,6.986,350000.0
2005-09-07 18:46:00,6.911,7.018,6.892,7.018,350000.0
2005-09-07 18:47:00,6.883,7.009,6.88,6.972,400000.0
2005-09-07 18:48:00,6.909,6.934,6.909,6.934,100000.0
2005-09-07 18:51:00,6.986,7.018,6.914,6.924,450000.0
2005-09-07 18:52:00,6.96,7.023,6.874,7.023,550000.0
2005-09-07 18:53:00,6.99,7.013,6.944,7.004,450000.0
2005-09-07 18:54:00,6.981,7.022,6.969,6.996,550000.0
2005-09-07 18:57:00,7.037,7.045,6.939,7.014,450000.0
2005-09-07 18:58:00,7.023,7.038,6.955,7.012,350000.0
2005-09-07 18:59:00,6.955,7.004,6.955,6.98,450000.0
2005-09-07 19:01:00,6.946,7.025,6.922,6.974,500000.0
2005-09-07 19:02:00,6.938,6.994,6.886,6.983,400000.0
2005-09-07 19:04:00,6.976,6.977,6.874,6.977,250000.0
2005-09-07 19:05:00,6.974,6.991,6.974,6.991,100000.0
2005-09-07 19:06:00,6.988,7.037,6.908,6.994,550000.0
2005-09-07 19:08:00,6.942,7.051,6.942,6.962,550000.0
2005-09-07 19:09:00,6.878,6.992,6.857,6.945,600000.0
2005-09-07 19:10:00,7.035,7.035,6.955,6.955,250000.0
2005-09-07 19:11:00,7.031,7.038,6.952,7.036,350000.0
2005-09-07 19:12:00,7.001,7.047,6.933,7.038,550000.0
2005-09-07 19:13:00,6.956,7.031,6.888,6.902,500000.0
2005-09-07 19:14:00,6.925,7.049,6.925,6.974,600000.0
2005-09-07 19:15:00,6.909,7.074,6.909,7.034,650000.0
2005-09-07 19:16:00,7.018,7.04,6.904,6.995,550000.0
2005-09-07 19:17:00,6.938,7.013,6.928,6.971,550000.0
2005-09-07 19:18:00,6.946,7.056,6.91,6.984,550000.0
2005-09-07 19:19:00,6.998,7.006,6.872,7.006,550000.0
2005-09-07 19:20:00,6.982,7.018,6.898,7.018,200000.0
2005-09-07 19:21:00,6.917,6.989,6.888,6.963,600000.0
2005-09-07 19:22:00,6.992,7.023,6.888,6.947,600000.0
2005-09-07 19:23:00,7.022,7.034,6.932,6.932,400000.0
2005-09-07 19:24:00,6.979,6.997,6.887,6.904,350000.0
2005-09-07 19:25:00,6.972,7.021,6.914,7.013,350000.0
2005-09-07 19:26:00,6.976,7.016,6.917,7.016,400000.0
2005-09-07 19:27:00,6.98,6.98,6.901,6.928,250000.0
2005-09-07 19:28:00,6.932,6.987,6.906,6.987,300000.0
2005-09-07 19:30:00,6.994,6.994,6.853,6.882,400000.0
2005-09-07 19:31:00,6.948,6.948,6.932,6.932,100000.0
2005-09-07 19:38:00,6.964,6.964,6.864,6.903,200000.0
2005-09-07 20:02:00,6.911,6.949,6.911,6.949,100000.0
2005-09-07 20:05:00,6.958,6.974,6.852,6.973,400000.0
2005-09-07 20:06:00,6.87,6.971,6.87,6.971,200000.0
2005-09-07 20:08:00,6.992,6.992,6.889,6.918,450000.0
2005-09-07 20:09:00,6.992,6.992,6.892,6.983,300000.0
2005-09-07 20:11:00,6.967,6.967,6.888,6.922,200000.0
2005-09-07 20:12:00,6.883,6.883,6.883,6.883,50000.0
2005-09-07 20:14:00,6.96,6.96,6.856,6.895,200000.0
2005-09-07 20:18:00,6.968,6.968,6.889,6.923,200000.0
2005-09-07 20:22:00,6.985,6.985,6.893,6.929,200000.0
2005-09-07 20:25:00,6.995,6.995,6.866,6.893,250000.0
2005-09-07 20:30:00,6.975,6.975,6.875,6.914,200000.0
2005-09-07 20:33:00,6.972,6.983,6.871,6.961,300000.0
2005-09-07 20:34:00,6.847,6.974,6.847,6.974,200000.0
2005-09-07 20:37:00,6.963,6.963,6.875,6.914,300000.0
2005-09-07 20:38:00,6.975,7.019,6.901,6.901,300000.0
2005-09-07 20:39:00,6.923,7.025,6.923,6.978,400000.0
2005-09-07 20:40:00,7.019,7.078,6.943,6.967,450000.0
2005-09-07 20:43:00,7.019,7.019,6.871,6.908,500000.0
2005-09-07 20:47:00,6.974,6.974,6.874,6.914,200000.0
2005-09-07 20:54:00,6.955,6.955,6.863,6.899,200000.0
2005-09-07 20:56:00,6.97,6.97,6.89,6.923,200000.0
2005-09-07 21:02:00,6.963,6.97,6.849,6.97,350000.0
2005-09-07 21:07:00,6.927,6.987,6.872,6.951,400000.0
2005-09-07 21:10:00,6.867,6.898,6.86,6.86,200000.0
2005-09-07 21:16:00,6.908,6.96,6.908,6.918,200000.0
2005-09-07 21:18:00,6.86,7.013,6.86,6.922,450000.0
2005-09-07 21:30:00,6.902,7.011,6.902,7.011,150000.0
2005-09-07 21:35:00,6.98,6.98,6.901,6.933,200000.0
2005-09-07 21:36:00,6.885,6.944,6.885,6.944,150000.0
2005-09-07 21:43:00,6.814,6.918,6.801,6.918,400000.0
2005-09-07 21:44:00,6.944,6.946,6.849,6.849,150000.0
2005-09-07 21:47:00,6.954,6.954,6.871,6.903,200000.0
2005-09-07 21:49:00,6.92,6.982,6.875,6.943,650000.0
2005-09-07 21:50:00,6.978,7.004,6.89,6.924,350000.0
2005-09-07 21:51:00,6.898,7.015,6.898,7.012,350000.0
2005-09-07 21:56:00,6.903,6.985,6.89,6.977,250000.0
2005-09-07 21:59:00,6.924,7.018,6.884,6.915,550000.0
2005-09-07 22:00:00,6.971,7.02,6.924,7.019,450000.0
2005-09-07 22:03:00,6.976,6.976,6.897,6.932,200000.0
2005-09-07 22:05:00,6.972,6.972,6.915,6.915,150000.0
2005-09-07 22:06:00,6.999,7.008,6.865,6.955,450000.0
2005-09-07 22:07:00,6.839,6.97,6.839,6.932,400000.0
2005-09-07 22:08:00,6.923,6.969,6.894,6.939,350000.0
2005-09-07 22:12:00,6.895,6.946,6.895,6.946,100000.0
2005-09-07 22:13:00,6.909,6.965,6.881,6.949,400000.0
2005-09-07 22:19:00,6.95,6.95,6.88,6.942,250000.0
2005-09-07 22:24:00,6.976,6.976,6.896,6.932,200000.0
2005-09-07 22:27:00,6.937,6.999,6.876,6.925,400000.0
2005-09-07 22:29:00,6.967,6.997,6.906,6.974,450000.0
2005-09-07 22:30:00,6.955,6.973,6.955,6.973,150000.0
2005-09-07 22:36:00,6.974,6.997,6.904,6.966,250000.0
2005-09-07 22:39:00,6.895,7.039,6.895,6.908,500000.0
2005-09-07 22:41:00,6.964,6.964,6.859,6.896,200000.0
2005-09-07 22:52:00,6.957,6.957,6.957,6.957,100000.0
2005-09-07 22:56:00,6.958,6.966,6.884,6.915,300000.0
2005-09-07 23:00:00,6.965,6.965,6.881,6.914,200000.0
2005-09-07 23:05:00,6.893,6.994,6.893,6.916,350000.0
2005-09-07 23:18:00,6.977,6.977,6.876,6.915,200000.0
2005-09-07 23:21:00,6.957,7.01,6.874,6.985,300000.0
2005-09-07 23:24:00,6.946,7.03,6.946,7.026,300000.0
2005-09-07 23:25:00,6.974,7.017,6.925,6.994,400000.0
2005-09-07 23:28:00,6.957,7.01,6.946,6.995,500000.0
2005-09-07 23:29:00,6.997,7.04,6.933,7.04,300000.0
2005-09-07 23:35:00,6.985,6.985,6.88,6.916,200000.0
2005-09-07 23:39:00,6.981,6.987,6.902,6.945,350000.0
2005-09-07 23:43:00,6.935,7.021,6.903,6.986,500000.0
2005-09-07 23:48:00,6.97,6.975,6.95,6.95,200000.0
2005-09-07 23:49:00,6.948,6.973,6.943,6.943,150000.0
2005-09-07 23:54:00,6.994,6.994,6.911,6.943,200000.0
2005-09-07 23:58:00,6.984,6.984,6.879,6.916,200000.0
2005-09-08 00:00:00,7.04,7.11,6.94,6.96,250000.0
2005-09-08 00:02:00,6.96,6.981,6.919,6.949,250000.0
2005-09-08 00:04:00,6.962,6.999,6.866,6.999,300000.0
2005-09-08 00:05:00,6.924,6.988,6.887,6.887,250000.0
2005-09-08 00:07:00,6.975,6.975,6.875,6.914,200000.0
2005-09-08 00:17:00,6.916,7.011,6.867,7.011,300000.0
2005-09-08 00:18:00,6.911,7.025,6.911,7.025,150000.0
2005-09-08 00:29:00,7.027,7.027,6.952,6.952,300000.0
2005-09-08 00:30:00,6.932,6.998,6.865,6.922,400000.0
2005-09-08 00:34:00,6.969,6.969,6.889,6.923,200000.0
2005-09-08 00:37:00,6.892,6.992,6.892,6.971,150000.0
2005-09-08 00:38:00,6.956,6.975,6.956,6.975,100000.0
2005-09-08 00:46:00,6.985,6.985,6.893,6.929,200000.0
2005-09-08 00:48:00,7.014,7.014,6.949,6.961,300000.0
2005-09-08 00:52:00,6.965,6.965,6.865,6.905,200000.0
2005-09-08 01:04:00,6.98,6.98,6.901,6.933,200000.0
2005-09-08 01:10:00,6.974,6.974,6.874,6.914,200000.0
2005-09-08 01:12:00,6.902,6.989,6.872,6.977,700000.0
2005-09-08 01:20:00,6.966,6.966,6.865,6.905,200000.0
2005-09-08 01:22:00,6.977,6.977,6.893,6.925,200000.0
2005-09-08 01:48:00,6.983,6.983,6.9,6.933,200000.0
2005-09-08 01:53:00,6.975,6.975,6.875,6.914,200000.0
2005-09-08 01:58:00,6.921,7.026,6.889,6.954,450000.0
2005-09-08 02:00:00,6.866,6.976,6.836,6.976,500000.0
2005-09-08 02:01:00,6.975,6.981,6.863,6.886,350000.0
2005-09-08 02:02:00,6.899,6.97,6.894,6.97,500000.0
2005-09-08 02:03:00,6.887,7.009,6.887,7.009,350000.0
2005-09-08 02:04:00,6.975,7.009,6.928,7.009,250000.0
2005-09-08 02:06:00,7.016,7.035,6.928,6.989,450000.0
2005-09-08 02:07:00,6.976,7.028,6.927,7.016,350000.0
2005-09-08 02:08:00,6.978,6.978,6.89,6.897,550000.0
2005-09-08 02:10:00,6.986,7.053,6.911,6.993,500000.0
2005-09-08 02:11:00,6.932,7.011,6.873,7.011,250000.0
2005-09-08 02:13:00,6.994,7.059,6.881,6.971,550000.0
2005-09-08 02:14:00,6.909,6.994,6.882,6.953,450000.0
2005-09-08 02:15:00,6.893,6.991,6.836,6.969,600000.0
2005-09-08 02:16:00,6.909,6.987,6.884,6.884,400000.0
2005-09-08 02:17:00,6.938,6.963,6.867,6.963,150000.0
2005-09-08 02:18:00,6.917,6.967,6.879,6.964,250000.0
2005-09-08 02:21:00,6.961,6.988,6.861,6.925,400000.0
2005-09-08 02:22:00,6.968,6.98,6.866,6.92,650000.0
2005-09-08 02:24:00,6.943,6.943,6.941,6.941,100000.0
2005-09-08 02:26:00,6.863,6.974,6.863,6.955,400000.0
2005-09-08 02:27:00,6.901,7.044,6.901,6.937,400000.0
2005-09-08 02:29:00,6.876,7.018,6.858,6.92,700000.0
2005-09-08 02:30:00,6.869,6.971,6.813,6.971,550000.0
2005-09-08 02:31:00,6.879,6.956,6.799,6.956,750000.0
2005-09-08 02:32:00,7.0,7.003,6.889,6.904,350000.0
2005-09-08 02:37:00,6.891,6.968,6.884,6.954,250000.0
2005-09-08 02:40:00,6.96,6.98,6.899,6.94,350000.0
2005-09-08 02:41:00,6.944,7.015,6.903,6.904,500000.0
2005-09-08 02:42:00,6.913,6.962,6.913,6.962,100000.0
2005-09-08 02:43:00,6.947,6.998,6.868,6.998,550000.0
2005-09-08 02:45:00,6.965,6.965,6.873,6.909,250000.0
2005-09-08 02:46:00,6.942,6.942,6.882,6.904,250000.0
2005-09-08 02:48:00,6.931,6.983,6.91,6.977,300000.0
2005-09-08 02:49:00,6.987,6.987,6.913,6.935,350000.0
2005-09-08 02:50:00,6.946,6.994,6.863,6.91,600000.0
2005-09-08 02:51:00,6.865,7.032,6.865,6.943,700000.0
2005-09-08 02:52:00,6.982,6.988,6.884,6.982,400000.0
2005-09-08 02:53:00,6.901,6.964,6.863,6.964,550000.0
2005-09-08 02:55:00,6.891,6.947,6.891,6.947,150000.0
2005-09-08 03:00:00,6.997,6.997,6.876,6.876,350000.0
2005-09-08 03:02:00,7.009,7.019,6.883,6.897,750000.0
2005-09-08 03:03:00,6.982,7.014,6.899,7.004,350000.0
2005-09-08 03:04:00,6.867,6.95,6.857,6.881,550000.0
2005-09-08 03:05:00,6.958,7.038,6.9,6.948,550000.0
2005-09-08 03:06:00,6.938,6.983,6.868,6.93,350000.0
2005-09-08 03:08:00,6.964,7.003,6.872,6.872,250000.0
2005-09-08 03:09:00,6.95,7.006,6.878,6.977,500000.0
2005-09-08 03:10:00,6.879,6.988,6.879,6.972,450000.0
2005-09-08 03:11:00,6.968,6.998,6.88,6.95,700000.0
2005-09-08 03:15:00,6.971,6.992,6.919,6.992,400000.0
2005-09-08 03:20:00,6.952,6.963,6.821,6.837,550000.0
2005-09-08 03:21:00,6.861,6.933,6.861,6.923,150000.0
2005-09-08 03:30:00,6.847,6.968,6.847,6.947,300000.0
2005-09-08 03:35:00,6.997,6.997,6.879,6.989,400000.0
2005-09-08 03:36:00,6.953,6.953,6.953,6.953,100000.0
2005-09-08 03:42:00,6.89,6.991,6.89,6.928,250000.0
2005-09-08 03:43:00,7.006,7.03,6.884,6.902,250000.0
2005-09-08 03:46:00,6.973,7.008,6.918,6.988,450000.0
2005-09-08 03:47:00,6.937,6.998,6.841,6.939,500000.0
2005-09-08 03:52:00,6.892,6.999,6.892,6.999,250000.0
2005-09-08 03:53:00,6.895,6.977,6.856,6.963,450000.0
2005-09-08 03:54:00,6.909,6.982,6.858,6.858,250000.0
2005-09-08 03:56:00,6.918,7.011,6.873,6.873,300000.0
2005-09-08 03:57:00,6.969,7.038,6.887,6.922,400000.0
2005-09-08 03:58:00,7.0,7.0,6.877,6.961,900000.0
2005-09-08 03:59:00,6.944,7.0,6.924,6.97,450000.0
2005-09-08 04:00:00,6.997,7.031,6.893,6.983,550000.0
2005-09-08 04:01:00,6.969,6.969,6.904,6.963,350000.0
2005-09-08 04:02:00,6.868,6.979,6.852,6.852,400000.0
2005-09-08 04:06:00,6.965,6.965,6.881,6.914,200000.0
2005-09-08 04:09:00,6.953,6.986,6.856,6.942,450000.0
2005-09-08 04:13:00,6.918,6.965,6.918,6.965,100000.0
2005-09-08 04:14:00,6.903,6.963,6.842,6.913,450000.0
2005-09-08 04:15:00,6.947,6.949,6.861,6.873,350000.0
2005-09-08 04:16:00,6.971,6.971,6.859,6.861,300000.0
2005-09-08 04:18:00,6.919,6.997,6.89,6.89,400000.0
2005-09-08 04:19:00,6.885,7.0,6.885,6.955,350000.0
2005-09-08 04:22:00,6.974,6.974,6.858,6.901,300000.0
2005-09-08 04:25:00,6.951,6.951,6.846,6.885,200000.0
2005-09-08 04:31:00,6.96,6.96,6.881,6.913,200000.0
2005-09-08 04:35:00,6.982,7.021,6.869,6.869,350000.0
2005-09-08 04:39:00,6.88,6.956,6.85,6.947,700000.0
2005-09-08 04:40:00,6.893,6.985,6.884,6.925,550000.0
2005-09-08 04:45:00,7.014,7.031,6.869,6.973,700000.0
2005-09-08 04:46:00,6.995,6.995,6.846,6.959,850000.0
2005-09-08 04:47:00,6.945,6.95,6.861,6.866,400000.0
2005-09-08 04:48:00,6.988,6.988,6.9,6.936,450000.0
2005-09-08 04:49:00,6.976,6.976,6.877,6.916,300000.0
2005-09-08 04:50:00,6.997,7.01,6.877,7.006,350000.0
2005-09-08 04:52:00,6.983,6.99,6.885,6.974,450000.0
2005-09-08 04:53:00,6.976,6.976,6.834,6.834,450000.0
2005-09-08 04:54:00,6.885,7.001,6.885,6.989,250000.0
2005-09-08 04:55:00,7.023,7.023,6.912,7.003,500000.0
2005-09-08 04:56:00,6.875,6.987,6.875,6.903,500000.0
2005-09-08 04:58:00,6.89,6.973,6.89,6.899,250000.0
2005-09-08 04:59:00,6.838,6.931,6.838,6.886,400000.0
2005-09-08 05:00:00,6.911,6.972,6.861,6.972,350000.0
2005-09-08 05:01:00,6.968,6.968,6.915,6.968,150000.0
2005-09-08 05:02:00,6.857,6.99,6.853,6.946,250000.0
2005-09-08 05:03:00,7.002,7.029,6.92,6.983,400000.0
2005-09-08 05:04:00,6.898,6.997,6.885,6.965,350000.0
2005-09-08 05:06:00,6.955,7.025,6.906,7.008,500000.0
2005-09-08 05:07:00,6.958,6.993,6.914,6.914,250000.0
2005-09-08 05:11:00,6.955,6.955,6.841,6.877,200000.0
2005-09-08 05:16:00,6.926,6.926,6.825,6.865,200000.0
2005-09-08 05:19:00,6.939,6.939,6.859,6.893,200000.0
2005-09-08 05:22:00,6.894,6.965,6.877,6.894,450000.0
2005-09-08 05:26:00,6.966,6.966,6.865,6.865,100000.0
2005-09-08 05:27:00,6.873,6.873,6.873,6.873,50000.0
2005-09-08 05:28:00,6.947,6.961,6.947,6.955,150000.0
2005-09-08 05:36:00,6.962,7.017,6.887,6.917,300000.0
2005-09-08 05:37:00,6.908,6.959,6.872,6.953,250000.0
2005-09-08 05:40:00,6.851,6.971,6.851,6.863,350000.0
2005-09-08 05:41:00,6.976,7.032,6.935,7.008,400000.0
2005-09-08 05:42:00,6.961,6.961,6.896,6.896,200000.0
2005-09-08 05:43:00,6.973,6.973,6.857,6.857,500000.0
2005-09-08 05:44:00,7.025,7.03,6.883,6.883,450000.0
2005-09-08 05:46:00,6.974,6.984,6.89,6.97,400000.0
2005-09-08 05:47:00,6.906,7.017,6.906,7.017,550000.0
2005-09-08 05:48:00,7.002,7.002,6.85,6.95,350000.0
2005-09-08 05:50:00,6.859,6.99,6.859,6.958,400000.0
2005-09-08 05:53:00,6.887,6.941,6.877,6.932,450000.0
2005-09-08 05:54:00,6.928,6.964,6.92,6.937,300000.0
2005-09-08 05:55:00,6.92,6.964,6.865,6.908,350000.0
2005-09-08 05:58:00,6.962,7.03,6.871,7.028,500000.0
2005-09-08 05:59:00,7.006,7.006,6.908,6.954,300000.0
2005-09-08 06:00:00,6.955,7.017,6.906,6.934,350000.0
2005-09-08 06:01:00,6.863,6.995,6.863,6.886,300000.0
2005-09-08 06:03:00,6.92,7.004,6.88,6.964,400000.0
2005-09-08 06:06:00,6.918,6.979,6.873,6.873,250000.0
2005-09-08 06:08:00,6.98,6.99,6.878,6.986,400000.0
2005-09-08 06:09:00,6.91,6.982,6.91,6.975,250000.0
2005-09-08 06:10:00,6.966,6.966,6.958,6.958,150000.0
2005-09-08 06:11:00,6.879,6.965,6.879,6.965,150000.0
2005-09-08 06:19:00,6.964,6.964,6.865,6.903,200000.0
2005-09-08 06:22:00,7.016,7.016,6.903,6.977,500000.0
2005-09-08 06:36:00,6.984,6.984,6.9,6.933,200000.0
2005-09-08 06:38:00,6.935,7.05,6.896,6.99,500000.0
2005-09-08 06:44:00,6.969,6.978,6.922,6.935,200000.0
2005-09-08 06:54:00,7.011,7.027,6.904,6.972,550000.0
2005-09-08 06:59:00,6.975,6.975,6.883,6.919,200000.0
2005-09-08 07:02:00,6.975,6.975,6.97,6.97,150000.0
2005-09-08 07:03:00,6.916,6.996,6.909,6.909,250000.0
2005-09-08 07:07:00,6.96,6.968,6.885,6.911,400000.0
2005-09-08 07:08:00,6.867,6.987,6.867,6.937,400000.0
2005-09-08 07:09:00,6.926,6.995,6.883,6.995,450000.0
2005-09-08 07:11:00,6.965,7.009,6.895,7.009,150000.0
2005-09-08 07:12:00,6.981,7.023,6.907,7.009,250000.0
2005-09-08 07:15:00,6.973,7.007,6.904,6.904,400000.0
2005-09-08 07:21:00,6.948,6.975,6.948,6.975,100000.0
2005-09-08 07:23:00,6.989,7.011,6.989,7.005,150000.0
2005-09-08 07:25:00,6.99,6.993,6.875,6.973,450000.0
2005-09-08 07:26:00,6.936,6.958,6.875,6.924,250000.0
2005-09-08 07:31:00,6.962,6.968,6.962,6.968,100000.0
2005-09-08 07:32:00,6.927,6.98,6.9,6.936,250000.0
2005-09-08 07:35:00,6.965,6.984,6.888,6.984,250000.0
2005-09-08 07:43:00,6.88,6.978,6.845,6.96,450000.0
2005-09-08 07:44:00,6.986,7.008,6.895,6.924,450000.0
2005-09-08 07:45:00,6.889,6.967,6.849,6.965,400000.0
2005-09-08 07:47:00,6.975,6.99,6.901,6.912,500000.0
2005-09-08 07:48:00,6.961,6.978,6.888,6.978,300000.0
2005-09-08 07:49:00,6.889,6.987,6.889,6.948,150000.0
2005-09-08 07:51:00,6.885,6.983,6.871,6.973,600000.0
2005-09-08 07:52:00,7.014,7.015,6.9,6.9,400000.0
2005-09-08 07:53:00,6.881,7.028,6.881,6.916,350000.0
2005-09-08 07:54:00,6.94,6.942,6.935,6.935,150000.0
2005-09-08 07:56:00,7.019,7.019,6.884,6.884,400000.0
2005-09-08 07:57:00,6.936,7.024,6.89,6.928,350000.0
2005-09-08 07:58:00,7.002,7.016,6.963,6.985,250000.0
2005-09-08 07:59:00,6.925,7.046,6.912,6.987,500000.0
2005-09-08 08:00:00,6.984,7.034,6.901,6.973,400000.0
2005-09-08 08:02:00,6.891,7.009,6.875,6.923,750000.0
2005-09-08 08:04:00,6.913,6.973,6.858,6.858,300000.0
2005-09-08 08:09:00,6.896,6.958,6.853,6.898,500000.0
2005-09-08 08:11:00,6.973,6.973,6.868,6.958,300000.0
2005-09-08 08:12:00,6.881,6.994,6.858,6.883,300000.0
2005-09-08 08:13:00,6.975,6.977,6.859,6.888,400000.0
2005-09-08 08:15:00,6.871,6.999,6.871,6.999,250000.0
2005-09-08 08:16:00,6.975,6.996,6.896,6.964,400000.0
2005-09-08 08:18:00,6.97,7.014,6.9,6.966,550000.0
2005-09-08 08:19:00,6.895,6.973,6.891,6.97,550000.0
2005-09-08 08:20:00,7.002,7.002,6.848,6.958,550000.0
2005-09-08 08:23:00,6.892,7.005,6.892,7.005,300000.0
2005-09-08 08:25:00,6.916,7.047,6.916,7.006,350000.0
2005-09-08 08:26:00,6.985,6.995,6.889,6.995,500000.0
2005-09-08 08:27:00,6.929,6.981,6.925,6.981,250000.0
2005-09-08 08:28:00,6.987,7.003,6.888,6.955,450000.0
2005-09-08 08:29:00,6.885,6.98,6.878,6.951,400000.0
2005-09-08 08:34:00,6.907,6.956,6.867,6.888,300000.0
2005-09-08 08:36:00,6.951,6.998,6.877,6.904,500000.0
2005-09-08 08:38:00,6.971,7.02,6.873,6.901,650000.0
2005-09-08 08:39:00,6.931,6.993,6.882,6.882,250000.0
2005-09-08 08:40:00,6.97,7.028,6.943,6.993,250000.0
2005-09-08 08:41:00,6.988,7.004,6.94,6.94,350000.0
2005-09-08 08:43:00,6.971,6.971,6.866,6.905,200000.0
2005-09-08 08:46:00,6.992,6.992,6.86,6.955,500000.0
2005-09-08 08:47:00,6.989,7.032,6.911,6.953,550000.0
2005-09-08 08:51:00,6.971,7.011,6.901,6.949,350000.0
2005-09-08 08:52:00,6.903,6.97,6.877,6.967,450000.0
2005-09-08 08:57:00,6.965,7.003,6.883,6.951,550000.0
2005-09-08 08:58:00,7.001,7.001,6.9,6.957,200000.0
2005-09-08 09:01:00,6.922,6.922,6.894,6.894,100000.0
2005-09-08 09:05:00,6.938,7.017,6.892,6.992,400000.0
2005-09-08 09:08:00,6.992,7.031,6.913,6.913,450000.0
2005-09-08 09:09:00,6.901,7.001,6.868,6.868,450000.0
2005-09-08 09:11:00,6.962,6.973,6.886,6.906,550000.0
2005-09-08 09:15:00,6.914,6.987,6.874,6.961,350000.0
2005-09-08 09:16:00,6.94,7.026,6.849,6.884,350000.0
2005-09-08 09:17:00,7.008,7.008,6.889,6.988,550000.0
2005-09-08 09:19:00,6.995,6.995,6.869,6.958,450000.0
2005-09-08 09:20:00,6.921,7.003,6.903,6.905,450000.0
2005-09-08 09:22:00,6.978,6.998,6.923,6.998,250000.0
2005-09-08 09:26:00,6.949,6.949,6.841,6.877,200000.0
2005-09-08 09:28:00,6.874,6.945,6.843,6.945,350000.0
2005-09-08 09:29:00,6.865,6.979,6.861,6.971,300000.0
2005-09-08 09:30:00,6.895,7.004,6.835,7.004,400000.0
2005-09-08 09:33:00,6.987,7.018,6.88,7.018,450000.0
2005-09-08 09:34:00,6.971,7.008,6.875,6.97,500000.0
2005-09-08 09:42:00,6.98,6.994,6.901,6.918,400000.0
2005-09-08 09:45:00,6.87,6.991,6.87,6.991,100000.0
2005-09-08 09:52:00,7.008,7.008,6.86,6.957,400000.0
2005-09-08 09:53:00,6.864,6.957,6.864,6.869,400000.0
2005-09-08 09:54:00,6.991,7.013,6.874,6.974,350000.0
2005-09-08 09:55:00,6.959,6.96,6.854,6.878,400000.0
2005-09-08 09:56:00,6.891,6.987,6.847,6.984,400000.0
2005-09-08 09:58:00,6.88,6.935,6.838,6.914,400000.0
2005-09-08 10:00:00,6.973,6.973,6.861,6.969,550000.0
2005-09-08 10:02:00,6.907,7.052,6.907,6.955,350000.0
2005-09-08 10:03:00,6.942,6.993,6.877,6.894,400000.0
2005-09-08 10:05:00,6.883,7.021,6.883,7.021,400000.0
2005-09-08 10:06:00,6.932,6.997,6.865,6.997,450000.0
2005-09-08 10:07:00,6.967,7.011,6.895,6.923,400000.0
2005-09-08 10:08:00,6.963,7.025,6.897,7.025,400000.0
2005-09-08 10:10:00,6.991,7.002,6.869,7.002,550000.0
2005-09-08 10:11:00,7.024,7.051,6.904,6.904,500000.0
2005-09-08 10:12:00,7.004,7.004,6.884,6.959,350000.0
2005-09-08 10:13:00,6.934,6.985,6.867,6.888,500000.0
2005-09-08 10:20:00,6.904,6.955,6.875,6.875,550000.0
2005-09-08 10:24:00,7.035,7.109,6.905,7.033,900000.0
2005-09-08 10:25:00,6.912,7.04,6.898,6.976,700000.0
2005-09-08 10:26:00,7.027,7.044,6.925,6.925,350000.0
2005-09-08 10:31:00,6.889,6.998,6.889,6.945,350000.0
2005-09-08 10:37:00,6.993,6.993,6.847,6.9,400000.0
2005-09-08 10:54:00,6.968,6.975,6.866,6.975,400000.0
2005-09-08 10:56:00,6.943,7.004,6.856,7.004,400000.0
2005-09-08 11:01:00,6.894,7.05,6.894,6.979,500000.0
2005-09-08 11:09:00,6.989,6.989,6.87,6.957,500000.0
2005-09-08 11:12:00,6.973,7.001,6.896,6.967,550000.0
2005-09-08 11:14:00,6.907,6.999,6.877,6.999,400000.0
2005-09-08 11:18:00,6.924,6.977,6.921,6.95,350000.0
2005-09-08 11:20:00,6.984,7.03,6.912,6.937,400000.0
2005-09-08 11:21:00,6.999,6.999,6.856,6.959,450000.0
2005-09-08 11:22:00,6.996,7.004,6.858,6.86,400000.0
2005-09-08 11:25:00,6.891,6.994,6.889,6.891,550000.0
2005-09-08 11:27:00,6.875,6.989,6.869,6.989,500000.0
2005-09-08 11:29:00,6.911,6.998,6.884,6.924,500000.0
2005-09-08 11:32:00,6.948,6.967,6.871,6.871,450000.0
2005-09-08 11:33:00,6.853,6.975,6.848,6.929,350000.0
2005-09-08 11:36:00,6.896,6.966,6.828,6.901,550000.0
2005-09-08 11:37:00,6.873,6.965,6.826,6.944,400000.0
2005-09-08 11:39:00,6.91,6.967,6.855,6.874,350000.0
2005-09-08 11:44:00,6.982,6.995,6.872,6.966,450000.0
2005-09-08 11:46:00,6.952,6.97,6.845,6.874,400000.0
2005-09-08 11:47:00,6.912,6.96,6.824,6.943,500000.0
2005-09-08 11:52:00,6.894,6.985,6.844,6.985,450000.0
2005-09-08 11:56:00,6.945,7.006,6.93,6.932,350000.0
2005-09-08 11:57:00,6.995,7.015,6.899,6.968,450000.0
2005-09-08 11:58:00,6.872,6.994,6.85,6.994,350000.0
2005-09-08 12:01:00,6.995,7.04,6.91,6.93,500000.0
2005-09-08 12:04:00,6.938,7.01,6.894,6.894,350000.0
2005-09-08 12:05:00,6.956,6.975,6.842,6.899,350000.0
2005-09-08 12:17:00,6.966,6.999,6.949,6.994,400000.0
2005-09-08 12:24:00,6.991,6.991,6.866,6.945,600000.0
2005-09-08 12:27:00,6.946,6.979,6.868,6.963,550000.0
2005-09-08 12:28:00,6.953,7.0,6.867,6.919,500000.0
2005-09-08 12:29:00,6.965,7.016,6.863,6.87,500000.0
2005-09-08 12:31:00,6.969,6.969,6.903,6.959,350000.0
2005-09-08 12:32:00,6.854,6.99,6.854,6.885,300000.0
2005-09-08 12:33:00,6.991,6.993,6.868,6.868,250000.0
2005-09-08 12:34:00,6.864,6.979,6.86,6.863,450000.0
2005-09-08 12:39:00,6.981,7.027,6.881,6.972,450000.0
2005-09-08 12:43:00,6.955,6.998,6.892,6.907,500000.0
2005-09-08 12:44:00,6.943,7.0,6.859,6.879,450000.0
2005-09-08 12:46:00,6.885,6.994,6.874,6.874,500000.0
2005-09-08 12:52:00,6.93,7.009,6.896,6.979,500000.0
2005-09-08 12:53:00,6.893,7.015,6.893,6.982,500000.0
2005-09-08 12:54:00,6.977,7.003,6.879,6.941,450000.0
2005-09-08 12:55:00,6.922,6.98,6.87,6.98,450000.0
2005-09-08 12:58:00,6.915,7.013,6.869,6.88,400000.0
2005-09-08 12:59:00,6.931,6.971,6.856,6.971,450000.0
2005-09-08 13:00:00,6.987,7.026,6.905,6.94,500000.0
2005-09-08 13:01:00,6.88,7.013,6.88,6.961,400000.0
2005-09-08 13:03:00,6.952,7.034,6.879,6.879,450000.0
2005-09-08 13:05:00,6.859,6.971,6.859,6.971,400000.0
2005-09-08 13:06:00,6.997,6.997,6.846,6.957,450000.0
2005-09-08 13:09:00,7.015,7.015,6.903,6.903,450000.0
2005-09-08 13:12:00,6.996,7.012,6.898,6.898,550000.0
2005-09-08 13:15:00,6.929,7.023,6.867,6.97,400000.0
2005-09-08 13:18:00,6.904,7.084,6.904,7.008,400000.0
2005-09-08 13:19:00,6.901,6.984,6.868,6.9,400000.0
2005-09-08 13:20:00,6.907,6.979,6.873,6.932,500000.0
2005-09-08 13:23:00,6.92,6.99,6.852,6.862,350000.0
2005-09-08 13:24:00,6.983,7.047,6.921,6.952,450000.0
2005-09-08 13:25:00,7.006,7.03,6.947,7.014,350000.0
2005-09-08 13:26:00,6.92,7.011,6.872,6.937,550000.0
2005-09-08 13:27:00,6.933,7.034,6.933,6.985,500000.0
2005-09-08 13:30:00,7.006,7.006,6.873,6.893,450000.0
2005-09-08 13:33:00,6.915,6.982,6.876,6.922,350000.0
2005-09-08 13:38:00,6.953,7.046,6.929,7.024,400000.0
2005-09-08 13:41:00,6.886,6.997,6.866,6.997,400000.0
2005-09-08 13:45:00,6.906,7.011,6.881,6.999,400000.0
2005-09-08 13:55:00,6.974,7.013,6.938,6.969,350000.0
2005-09-08 13:57:00,6.943,7.013,6.897,6.897,400000.0
2005-09-08 14:01:00,6.948,7.005,6.874,7.005,400000.0
2005-09-08 14:02:00,7.014,7.014,6.893,6.963,350000.0
2005-09-08 14:08:00,6.928,6.995,6.881,6.952,400000.0
2005-09-08 14:10:00,6.888,6.993,6.888,6.933,350000.0
2005-09-08 14:13:00,6.967,6.967,6.869,6.897,350000.0
2005-09-08 14:19:00,6.98,7.011,6.878,7.001,500000.0
2005-09-08 14:20:00,6.911,7.005,6.911,6.919,350000.0
2005-09-08 14:21:00,6.891,6.993,6.872,6.946,450000.0
2005-09-08 14:24:00,7.028,7.033,6.947,7.025,400000.0
2005-09-08 14:25:00,6.947,7.009,6.93,6.934,350000.0
2005-09-08 14:26:00,6.937,7.012,6.881,6.944,350000.0
2005-09-08 14:27:00,6.972,7.021,6.899,7.021,400000.0
2005-09-08 14:28:00,6.987,7.013,6.904,6.96,400000.0
2005-09-08 14:29:00,6.952,7.006,6.874,6.973,350000.0
2005-09-08 14:31:00,6.932,7.019,6.913,6.996,400000.0
2005-09-08 14:32:00,6.98,7.005,6.919,6.947,500000.0
2005-09-08 14:33:00,7.016,7.023,6.886,6.938,300000.0
2005-09-08 14:34:00,6.98,7.024,6.903,6.903,450000.0
2005-09-08 14:35:00,6.992,7.008,6.938,6.938,350000.0
2005-09-08 14:36:00,6.985,7.011,6.902,7.011,400000.0
2005-09-08 14:37:00,6.917,7.016,6.859,7.016,550000.0
2005-09-08 14:38:00,6.988,7.03,6.945,7.001,400000.0
2005-09-08 14:39:00,7.016,7.067,6.91,6.935,500000.0
2005-09-08 14:40:00,6.965,7.04,6.922,6.955,400000.0
2005-09-08 14:41:00,6.91,7.024,6.9,6.987,550000.0
2005-09-08 14:42:00,6.907,7.02,6.892,6.984,400000.0
2005-09-08 14:43:00,7.001,7.049,6.913,7.036,500000.0
2005-09-08 14:44:00,6.905,6.999,6.891,6.999,450000.0
2005-09-08 14:45:00,6.981,7.027,6.95,7.014,400000.0
2005-09-08 14:46:00,7.003,7.036,6.941,6.949,350000.0
2005-09-08 14:47:00,6.998,7.068,6.935,7.035,350000.0
2005-09-08 14:48:00,6.997,7.017,6.913,7.002,400000.0
2005-09-08 14:49:00,7.031,7.031,6.894,6.894,500000.0
2005-09-08 14:50:00,6.965,7.043,6.92,6.92,400000.0
2005-09-08 14:51:00,7.031,7.043,6.945,7.003,350000.0
2005-09-08 14:52:00,7.047,7.047,6.956,6.979,450000.0
2005-09-08 14:53:00,6.956,7.037,6.93,7.001,400000.0
2005-09-08 14:55:00,7.012,7.019,6.906,6.906,450000.0
2005-09-08 14:56:00,6.996,7.021,6.88,6.998,550000.0
2005-09-08 14:57:00,7.024,7.052,6.931,7.026,450000.0
2005-09-08 14:58:00,6.951,7.019,6.921,6.993,400000.0
2005-09-08 14:59:00,6.954,7.029,6.874,7.029,550000.0
2005-09-08 15:00:00,6.911,7.028,6.911,6.962,450000.0
2005-09-08 15:01:00,7.016,7.039,6.925,7.008,450000.0
2005-09-08 15:02:00,6.933,7.044,6.913,6.994,450000.0
2005-09-08 15:03:00,7.014,7.055,6.916,7.055,500000.0
2005-09-08 15:04:00,6.967,7.056,6.909,6.944,550000.0
2005-09-08 15:05:00,6.946,7.068,6.946,6.963,550000.0
2005-09-08 15:06:00,7.02,7.028,6.995,6.995,400000.0
2005-09-08 15:07:00,6.935,7.038,6.897,7.008,350000.0
2005-09-08 15:08:00,6.907,7.057,6.907,7.013,500000.0
2005-09-08 15:09:00,7.029,7.029,6.903,6.924,450000.0
2005-09-08 15:10:00,6.964,7.052,6.915,6.963,400000.0
2005-09-08 15:11:00,6.953,7.061,6.924,6.935,500000.0
2005-09-08 15:12:00,6.903,7.027,6.888,6.914,550000.0
2005-09-08 15:14:00,7.041,7.041,7.041,7.041,50000.0
2005-09-08 15:15:00,6.914,7.032,6.911,6.977,400000.0
2005-09-08 15:16:00,6.997,7.03,6.945,6.945,350000.0
2005-09-08 15:17:00,6.991,7.059,6.924,6.989,450000.0
2005-09-08 15:18:00,7.043,7.043,6.927,6.976,400000.0
2005-09-08 15:19:00,6.998,7.029,6.961,7.011,450000.0
2005-09-08 15:20:00,6.96,7.02,6.918,7.02,400000.0
2005-09-08 15:21:00,6.994,7.039,6.921,7.039,250000.0
2005-09-08 15:22:00,6.994,7.033,6.953,6.994,450000.0
2005-09-08 15:23:00,6.947,7.05,6.947,7.014,400000.0
2005-09-08 15:24:00,7.0,7.027,6.913,7.009,350000.0
2005-09-08 15:25:00,7.034,7.057,6.937,7.004,350000.0
2005-09-08 15:26:00,6.919,7.024,6.919,6.924,550000.0
2005-09-08 15:27:00,6.932,7.035,6.919,6.947,350000.0
2005-09-08 15:28:00,6.931,7.045,6.931,6.989,350000.0
2005-09-08 15:29:00,6.992,7.036,6.916,7.01,350000.0
2005-09-08 15:30:00,7.0,7.033,6.907,6.966,450000.0
2005-09-08 15:31:00,6.976,7.08,6.959,6.959,500000.0
2005-09-08 15:32:00,6.937,7.008,6.887,7.0,450000.0
2005-09-08 15:33:00,7.005,7.015,6.931,7.009,400000.0
2005-09-08 15:34:00,6.914,7.078,6.908,6.908,400000.0
2005-09-08 15:37:00,6.924,7.047,6.922,6.999,400000.0
2005-09-08 15:38:00,6.96,7.035,6.937,6.949,450000.0
2005-09-08 15:39:00,6.987,7.023,6.886,6.947,400000.0
2005-09-08 15:40:00,6.931,7.055,6.931,6.942,450000.0
2005-09-08 15:41:00,6.914,7.054,6.914,7.02,400000.0
2005-09-08 15:42:00,7.022,7.022,6.92,6.94,350000.0
2005-09-08 15:43:00,6.958,7.015,6.906,6.906,450000.0
2005-09-08 15:44:00,7.022,7.043,6.942,7.027,350000.0
2005-09-08 15:46:00,6.925,7.048,6.923,6.945,400000.0
2005-09-08 15:47:00,7.03,7.136,6.922,6.922,550000.0
2005-09-08 15:48:00,6.941,7.025,6.917,6.927,350000.0
2005-09-08 15:49:00,6.991,7.038,6.967,7.038,350000.0
2005-09-08 15:50:00,6.938,7.031,6.895,7.031,550000.0
2005-09-08 15:51:00,7.011,7.051,6.917,6.939,350000.0
2005-09-08 15:52:00,6.928,7.048,6.914,6.914,350000.0
2005-09-08 15:53:00,7.019,7.054,6.943,7.003,500000.0
2005-09-08 15:54:00,7.023,7.053,6.975,7.053,450000.0
2005-09-08 15:55:00,6.934,7.083,6.934,7.034,500000.0
2005-09-08 15:56:00,6.892,7.036,6.892,6.975,450000.0
2005-09-08 15:57:00,6.963,7.009,6.939,6.979,450000.0
2005-09-08 15:58:00,6.96,7.064,6.96,7.064,500000.0
2005-09-08 15:59:00,7.061,7.1,6.992,6.996,450000.0
2005-09-08 16:00:00,7.011,7.02,6.892,7.005,500000.0
2005-09-08 16:01:00,7.049,7.049,6.93,6.93,400000.0
2005-09-08 16:02:00,6.912,7.037,6.899,6.992,550000.0
2005-09-08 16:03:00,7.059,7.061,6.942,7.004,450000.0
2005-09-08 16:04:00,6.914,7.025,6.892,7.016,550000.0
2005-09-08 16:05:00,7.051,7.064,6.936,7.064,250000.0
2005-09-08 16:06:00,6.962,7.06,6.919,7.025,350000.0
2005-09-08 16:07:00,6.964,7.061,6.951,6.951,500000.0
2005-09-08 16:08:00,6.923,7.012,6.923,6.957,550000.0
2005-09-08 16:09:00,6.94,7.052,6.904,7.049,350000.0
2005-09-08 16:10:00,7.024,7.024,6.911,7.022,500000.0
2005-09-08 16:11:00,6.917,7.054,6.894,6.894,500000.0
2005-09-08 16:12:00,6.959,7.014,6.927,6.966,350000.0
2005-09-08 16:13:00,6.953,7.034,6.915,7.034,450000.0
2005-09-08 16:14:00,7.04,7.04,6.9,6.948,500000.0
2005-09-08 16:15:00,7.021,7.021,6.901,6.901,350000.0
2005-09-08 16:16:00,6.976,7.044,6.924,7.015,550000.0
2005-09-08 16:17:00,7.006,7.043,6.917,6.917,350000.0
2005-09-08 16:18:00,7.058,7.079,6.944,7.031,400000.0
2005-09-08 16:20:00,7.057,7.07,6.95,6.95,550000.0
2005-09-08 16:21:00,6.966,7.069,6.921,7.028,500000.0
2005-09-08 16:22:00,7.015,7.02,6.92,6.976,450000.0
2005-09-08 16:24:00,7.007,7.054,6.919,7.049,550000.0
2005-09-08 16:25:00,7.03,7.062,6.98,7.046,350000.0
2005-09-08 16:26:00,7.007,7.063,6.905,6.905,550000.0
2005-09-08 16:27:00,7.037,7.037,6.944,6.96,350000.0
2005-09-08 16:28:00,7.007,7.052,6.957,6.968,400000.0
2005-09-08 16:30:00,6.925,7.018,6.902,6.993,550000.0
2005-09-08 16:31:00,6.946,7.036,6.9,6.957,400000.0
2005-09-08 16:34:00,6.965,7.035,6.926,7.035,350000.0
2005-09-08 16:35:00,6.954,7.061,6.915,6.957,500000.0
2005-09-08 16:36:00,7.037,7.048,6.96,6.964,500000.0
2005-09-08 16:37:00,7.044,7.044,6.948,6.958,500000.0
2005-09-08 16:38:00,6.872,6.996,6.87,6.888,450000.0
2005-09-08 16:39:00,6.951,7.022,6.91,6.997,500000.0
2005-09-08 16:42:00,6.912,7.048,6.912,7.002,500000.0
2005-09-08 16:43:00,6.854,6.976,6.854,6.908,350000.0
2005-09-08 16:44:00,6.974,6.974,6.833,6.833,400000.0
2005-09-08 16:46:00,6.879,6.941,6.867,6.938,350000.0
2005-09-08 16:47:00,6.875,6.976,6.837,6.878,600000.0
2005-09-08 16:48:00,6.944,6.97,6.836,6.907,500000.0
2005-09-08 16:49:00,6.942,6.979,6.85,6.85,450000.0
2005-09-08 16:50:00,6.943,6.993,6.836,6.951,500000.0
2005-09-08 16:51:00,6.981,6.981,6.836,6.836,400000.0
2005-09-08 16:52:00,6.876,6.967,6.856,6.967,450000.0
2005-09-08 16:53:00,6.878,6.945,6.837,6.887,350000.0
2005-09-08 16:54:00,6.902,7.012,6.886,6.886,450000.0
2005-09-08 16:55:00,6.969,7.021,6.898,6.932,550000.0
2005-09-08 16:56:00,6.896,6.973,6.847,6.869,400000.0
2005-09-08 16:57:00,6.982,6.986,6.848,6.857,550000.0
2005-09-08 16:58:00,6.889,6.984,6.876,6.953,500000.0
2005-09-08 16:59:00,6.922,7.005,6.889,6.897,400000.0
2005-09-08 17:00:00,6.981,6.981,6.866,6.866,350000.0
2005-09-08 17:01:00,6.907,6.989,6.862,6.901,500000.0
2005-09-08 17:02:00,6.904,6.993,6.889,6.934,400000.0
2005-09-08 17:03:00,6.912,6.982,6.88,6.942,500000.0
2005-09-08 17:04:00,6.892,6.958,6.857,6.926,350000.0
2005-09-08 17:05:00,6.986,6.986,6.835,6.937,400000.0
2005-09-08 17:06:00,7.014,7.017,6.859,6.95,350000.0
2005-09-08 17:07:00,6.955,6.981,6.867,6.918,500000.0
2005-09-08 17:08:00,6.839,6.983,6.839,6.902,500000.0
2005-09-08 17:09:00,6.933,6.947,6.813,6.87,300000.0
2005-09-08 17:10:00,6.939,6.98,6.869,6.936,350000.0
2005-09-08 17:11:00,6.978,6.985,6.851,6.861,400000.0
2005-09-08 17:12:00,6.932,6.988,6.879,6.888,400000.0
2005-09-08 17:13:00,6.94,6.955,6.834,6.953,450000.0
2005-09-08 17:14:00,6.887,6.936,6.817,6.931,550000.0
2005-09-08 17:15:00,6.838,6.941,6.814,6.883,350000.0
2005-09-08 17:16:00,6.966,6.979,6.861,6.924,450000.0
2005-09-08 17:17:00,6.842,6.937,6.828,6.927,500000.0
2005-09-08 17:18:00,6.911,6.949,6.868,6.949,350000.0
2005-09-08 17:19:00,6.841,6.927,6.841,6.917,450000.0
2005-09-08 17:20:00,6.908,6.975,6.827,6.847,350000.0
2005-09-08 17:21:00,6.91,6.964,6.839,6.904,350000.0
2005-09-08 17:22:00,6.836,6.97,6.836,6.841,500000.0
2005-09-08 17:23:00,6.835,6.931,6.828,6.914,550000.0
2005-09-08 17:24:00,6.92,6.927,6.832,6.846,350000.0
2005-09-08 17:25:00,6.918,6.951,6.845,6.951,400000.0
2005-09-08 17:26:00,6.848,6.995,6.848,6.935,450000.0
2005-09-08 17:27:00,6.936,6.956,6.852,6.931,400000.0
2005-09-08 17:28:00,6.891,6.957,6.819,6.83,550000.0
2005-09-08 17:29:00,6.839,6.975,6.839,6.966,500000.0
2005-09-08 17:30:00,6.82,6.95,6.82,6.938,450000.0
2005-09-08 17:31:00,6.884,6.929,6.786,6.899,600000.0
2005-09-08 17:32:00,6.844,6.977,6.843,6.922,400000.0
2005-09-08 17:33:00,6.912,6.949,6.838,6.949,400000.0
2005-09-08 17:35:00,6.89,6.937,6.82,6.886,500000.0
2005-09-08 17:37:00,6.936,6.936,6.791,6.88,550000.0
2005-09-08 17:38:00,6.879,6.937,6.849,6.87,400000.0
2005-09-08 17:39:00,6.916,6.927,6.83,6.846,350000.0
2005-09-08 17:40:00,6.833,6.953,6.833,6.937,500000.0
2005-09-08 17:41:00,6.893,6.953,6.767,6.821,550000.0
2005-09-08 17:42:00,6.819,6.959,6.819,6.912,500000.0
2005-09-08 17:43:00,6.949,6.949,6.801,6.835,400000.0
2005-09-08 17:44:00,6.928,6.951,6.846,6.914,450000.0
2005-09-08 17:45:00,6.868,6.965,6.868,6.874,550000.0
2005-09-08 17:46:00,6.841,6.87,6.841,6.865,200000.0
2005-09-08 17:47:00,6.936,6.967,6.852,6.892,400000.0
2005-09-08 17:48:00,6.94,6.948,6.834,6.948,400000.0
2005-09-08 17:49:00,6.907,6.948,6.872,6.932,350000.0
2005-09-08 17:50:00,6.93,6.945,6.825,6.838,550000.0
2005-09-08 17:51:00,6.868,6.948,6.807,6.858,550000.0
2005-09-08 17:52:00,6.913,6.973,6.828,6.829,350000.0
2005-09-08 17:54:00,6.887,6.965,6.862,6.965,350000.0
2005-09-08 17:55:00,6.864,6.958,6.849,6.917,350000.0
2005-09-08 17:56:00,6.83,6.949,6.829,6.867,400000.0
2005-09-08 17:58:00,6.909,6.921,6.845,6.886,450000.0
2005-09-08 17:59:00,6.825,6.943,6.82,6.943,350000.0
2005-09-08 18:00:00,6.847,6.961,6.829,6.92,350000.0
2005-09-08 18:01:00,6.925,7.004,6.857,6.897,450000.0
2005-09-08 18:02:00,6.872,6.993,6.865,6.93,500000.0
2005-09-08 18:03:00,6.893,6.927,6.858,6.901,350000.0
2005-09-08 18:04:00,6.96,6.96,6.814,6.882,400000.0
2005-09-08 18:05:00,6.892,6.975,6.856,6.975,550000.0
2005-09-08 18:06:00,6.91,6.957,6.825,6.825,450000.0
2005-09-08 18:08:00,6.841,6.95,6.837,6.947,400000.0
2005-09-08 18:10:00,6.928,6.966,6.846,6.88,600000.0
2005-09-08 18:12:00,6.964,6.964,6.787,6.921,450000.0
2005-09-08 18:13:00,6.824,6.963,6.824,6.963,350000.0
2005-09-08 18:14:00,6.913,6.96,6.851,6.936,600000.0
2005-09-08 18:17:00,6.907,6.922,6.84,6.866,500000.0
2005-09-08 18:18:00,6.904,6.961,6.826,6.826,500000.0
2005-09-08 18:19:00,6.923,6.931,6.876,6.931,200000.0
2005-09-08 18:20:00,6.866,6.96,6.833,6.918,400000.0
2005-09-08 18:21:00,6.858,6.929,6.816,6.911,550000.0
2005-09-08 18:23:00,6.949,6.953,6.861,6.943,400000.0
2005-09-08 18:24:00,6.949,6.972,6.867,6.96,400000.0
2005-09-08 18:25:00,6.883,6.971,6.848,6.875,500000.0
2005-09-08 18:27:00,6.879,6.879,6.879,6.879,50000.0
2005-09-08 18:28:00,6.928,6.933,6.831,6.933,350000.0
2005-09-08 18:30:00,6.922,6.962,6.812,6.899,450000.0
2005-09-08 18:31:00,6.939,6.948,6.862,6.927,350000.0
2005-09-08 18:32:00,6.833,6.938,6.806,6.879,450000.0
2005-09-08 18:33:00,6.968,6.968,6.851,6.852,350000.0
2005-09-08 18:34:00,6.931,6.97,6.858,6.966,400000.0
2005-09-08 18:35:00,6.886,6.963,6.886,6.893,350000.0
2005-09-08 18:36:00,6.884,6.944,6.822,6.917,550000.0
2005-09-08 18:37:00,6.873,6.951,6.858,6.911,500000.0
2005-09-08 18:38:00,6.94,6.946,6.815,6.894,450000.0
2005-09-08 18:39:00,6.935,6.945,6.847,6.928,400000.0
2005-09-08 18:41:00,6.891,6.955,6.882,6.926,500000.0
2005-09-08 18:42:00,6.889,6.967,6.841,6.875,550000.0
2005-09-08 18:43:00,6.92,6.958,6.853,6.958,400000.0
2005-09-08 18:44:00,6.905,6.938,6.808,6.877,500000.0
2005-09-08 18:45:00,6.847,6.964,6.847,6.924,350000.0
2005-09-08 18:47:00,6.822,6.958,6.822,6.918,600000.0
2005-09-08 18:48:00,6.856,6.969,6.856,6.906,350000.0
2005-09-08 18:50:00,6.96,6.96,6.96,6.96,50000.0
2005-09-08 18:51:00,6.907,6.927,6.83,6.852,450000.0
2005-09-08 18:52:00,6.909,6.98,6.822,6.955,550000.0
2005-09-08 18:53:00,6.903,6.938,6.863,6.925,450000.0
2005-09-08 18:55:00,6.85,6.961,6.843,6.91,350000.0
2005-09-08 18:56:00,6.895,6.93,6.856,6.861,400000.0
2005-09-08 18:57:00,6.945,6.945,6.801,6.91,450000.0
2005-09-08 18:58:00,6.936,6.936,6.858,6.912,350000.0
2005-09-08 18:59:00,6.856,6.912,6.856,6.89,450000.0
2005-09-08 19:00:00,6.867,6.944,6.816,6.942,350000.0
2005-09-08 19:01:00,6.882,6.939,6.855,6.915,500000.0
2005-09-08 19:02:00,6.885,6.933,6.832,6.832,400000.0
2005-09-08 19:03:00,6.929,6.929,6.847,6.847,350000.0
2005-09-08 19:04:00,6.83,6.903,6.823,6.899,350000.0
2005-09-08 19:05:00,6.957,6.968,6.845,6.886,550000.0
2005-09-08 19:06:00,6.918,6.955,6.811,6.955,400000.0
2005-09-08 19:07:00,6.912,6.931,6.835,6.864,400000.0
2005-09-08 19:08:00,6.869,6.968,6.85,6.85,350000.0
2005-09-08 19:11:00,6.937,6.937,6.817,6.886,450000.0
2005-09-08 19:13:00,6.878,6.957,6.807,6.807,350000.0
2005-09-08 19:14:00,6.818,6.921,6.81,6.921,400000.0
2005-09-08 19:16:00,6.852,6.969,6.852,6.924,450000.0
2005-09-08 19:17:00,6.925,6.925,6.836,6.879,250000.0
2005-09-08 19:18:00,6.831,6.941,6.813,6.897,500000.0
2005-09-08 19:19:00,6.933,6.957,6.852,6.957,650000.0
2005-09-08 19:20:00,6.916,6.917,6.853,6.862,350000.0
2005-09-08 19:21:00,6.924,6.924,6.788,6.816,450000.0
2005-09-08 19:22:00,6.918,6.944,6.821,6.84,500000.0
2005-09-08 19:23:00,6.91,6.924,6.814,6.814,400000.0
2005-09-08 19:24:00,6.822,6.941,6.793,6.793,450000.0
2005-09-08 19:25:00,6.827,6.923,6.797,6.886,350000.0
2005-09-08 19:26:00,6.819,6.859,6.804,6.804,200000.0
2005-09-08 19:27:00,6.917,6.932,6.84,6.932,400000.0
2005-09-08 19:28:00,6.923,6.923,6.848,6.855,150000.0
2005-09-08 19:29:00,6.865,6.929,6.829,6.92,600000.0
2005-09-08 19:30:00,6.834,6.997,6.829,6.844,900000.0
2005-09-08 19:31:00,6.824,6.863,6.819,6.844,400000.0
2005-09-08 19:32:00,6.813,6.939,6.813,6.849,700000.0
2005-09-08 19:36:00,6.885,6.885,6.793,6.829,200000.0
2005-09-08 19:41:00,6.894,6.894,6.812,6.844,250000.0
2005-09-08 19:42:00,6.938,6.938,6.799,6.799,100000.0
2005-09-08 19:44:00,6.829,6.933,6.81,6.828,500000.0
2005-09-08 19:57:00,6.8,6.943,6.8,6.881,300000.0
2005-09-08 20:00:00,6.887,6.887,6.786,6.825,200000.0
2005-09-08 20:01:00,6.878,6.896,6.824,6.824,150000.0
2005-09-08 20:03:00,6.881,6.881,6.766,6.8,200000.0
2005-09-08 20:06:00,6.866,6.866,6.787,6.822,200000.0
2005-09-08 20:12:00,6.865,6.865,6.765,6.804,200000.0
2005-09-08 20:14:00,6.857,6.857,6.756,6.795,200000.0
2005-09-08 20:16:00,6.844,6.844,6.744,6.784,200000.0
2005-09-08 20:18:00,6.853,6.853,6.77,6.803,200000.0
2005-09-08 20:21:00,6.867,6.867,6.785,6.816,250000.0
2005-09-08 20:22:00,6.843,6.903,6.761,6.903,150000.0
2005-09-08 20:24:00,6.768,6.852,6.768,6.777,200000.0
2005-09-08 20:25:00,6.91,6.91,6.798,6.809,250000.0
2005-09-08 20:31:00,6.817,6.904,6.776,6.819,400000.0
2005-09-08 20:35:00,6.869,6.869,6.752,6.803,350000.0
2005-09-08 20:36:00,6.821,6.869,6.778,6.807,250000.0
2005-09-08 20:38:00,6.886,6.886,6.807,6.842,200000.0
2005-09-08 20:41:00,6.894,6.957,6.82,6.906,500000.0
2005-09-08 20:44:00,6.823,6.93,6.818,6.909,200000.0
2005-09-08 20:54:00,6.876,6.876,6.797,6.832,200000.0
2005-09-08 20:58:00,6.901,6.901,6.805,6.827,250000.0
2005-09-08 21:04:00,6.821,6.917,6.759,6.917,400000.0
2005-09-08 21:05:00,6.844,6.943,6.832,6.832,300000.0
2005-09-08 21:10:00,6.825,6.854,6.825,6.832,200000.0
2005-09-08 21:13:00,6.82,6.923,6.82,6.858,450000.0
2005-09-08 21:15:00,6.893,6.893,6.793,6.833,200000.0
2005-09-08 21:20:00,6.837,6.843,6.837,6.843,100000.0
2005-09-08 21:25:00,6.765,6.853,6.758,6.853,350000.0
2005-09-08 21:27:00,6.86,6.926,6.825,6.872,500000.0
2005-09-08 21:28:00,6.779,6.9,6.779,6.9,100000.0
2005-09-08 21:29:00,6.801,6.864,6.801,6.864,150000.0
2005-09-08 21:31:00,6.875,6.875,6.783,6.819,200000.0
2005-09-08 21:33:00,6.887,6.901,6.82,6.858,300000.0
2005-09-08 21:34:00,6.809,6.876,6.805,6.874,400000.0
2005-09-08 21:36:00,6.903,6.903,6.82,6.853,200000.0
2005-09-08 21:41:00,6.904,6.904,6.82,6.863,250000.0
2005-09-08 21:45:00,6.888,6.934,6.819,6.825,350000.0
2005-09-08 21:46:00,6.874,6.979,6.852,6.867,750000.0
2005-09-08 21:51:00,6.894,6.894,6.789,6.826,200000.0
2005-09-08 21:54:00,6.874,6.874,6.774,6.813,200000.0
2005-09-08 21:57:00,6.889,6.889,6.809,6.843,200000.0
2005-09-08 22:00:00,6.942,6.944,6.831,6.944,300000.0
2005-09-08 22:06:00,6.822,6.832,6.822,6.832,100000.0
2005-09-08 22:07:00,6.86,6.92,6.86,6.92,100000.0
2005-09-08 22:12:00,6.784,6.882,6.784,6.843,250000.0
2005-09-08 22:20:00,6.904,6.904,6.878,6.878,100000.0
2005-09-08 22:25:00,6.9,6.9,6.82,6.853,200000.0
2005-09-08 22:32:00,6.839,6.915,6.839,6.894,250000.0
2005-09-08 22:33:00,6.816,6.874,6.811,6.874,150000.0
2005-09-08 22:35:00,6.883,6.883,6.8,6.833,200000.0
2005-09-08 22:38:00,6.87,6.87,6.765,6.805,200000.0
2005-09-08 22:42:00,6.867,6.931,6.792,6.824,350000.0
2005-09-08 22:51:00,6.887,6.887,6.802,6.834,200000.0
2005-09-08 22:54:00,6.874,6.88,6.874,6.88,100000.0
2005-09-08 22:59:00,6.89,6.89,6.785,6.825,200000.0
2005-09-08 23:16:00,6.874,6.88,6.874,6.88,100000.0
2005-09-08 23:18:00,6.89,6.89,6.785,6.825,200000.0
2005-09-08 23:20:00,6.915,6.915,6.848,6.861,300000.0
2005-09-08 23:21:00,6.864,6.87,6.864,6.87,100000.0
2005-09-08 23:22:00,6.893,6.932,6.885,6.932,200000.0
2005-09-08 23:30:00,6.895,6.895,6.811,6.844,200000.0
2005-09-08 23:31:00,6.829,6.898,6.829,6.861,200000.0
2005-09-08 23:32:00,6.833,6.917,6.833,6.891,300000.0
2005-09-08 23:42:00,6.833,6.91,6.829,6.91,400000.0
2005-09-08 23:44:00,6.893,6.893,6.793,6.833,200000.0
2005-09-08 23:52:00,6.897,6.914,6.818,6.914,350000.0
2005-09-08 23:54:00,6.875,6.875,6.775,6.815,200000.0
2005-09-08 23:57:00,6.883,6.883,6.8,6.833,200000.0
2005-09-09 00:00:00,6.97,7.04,6.93,7.01,200000.0
2005-09-09 00:03:00,6.896,6.896,6.812,6.845,200000.0
2005-09-09 00:05:00,6.882,6.882,6.777,6.815,200000.0
2005-09-09 00:15:00,6.865,6.931,6.822,6.846,350000.0
2005-09-09 00:16:00,6.82,6.911,6.816,6.896,350000.0
2005-09-09 00:21:00,6.874,6.88,6.874,6.88,100000.0
2005-09-09 00:26:00,6.808,6.935,6.808,6.853,350000.0
2005-09-09 00:27:00,6.919,6.958,6.831,6.831,250000.0
2005-09-09 00:31:00,6.895,6.895,6.79,6.826,200000.0
2005-09-09 00:32:00,6.87,6.87,6.868,6.868,100000.0
2005-09-09 00:33:00,6.785,6.868,6.784,6.854,300000.0
2005-09-09 00:39:00,6.881,6.881,6.806,6.841,200000.0
2005-09-09 00:41:00,6.906,6.906,6.822,6.855,200000.0
2005-09-09 00:52:00,6.811,6.902,6.806,6.841,250000.0
2005-09-09 00:57:00,6.906,6.906,6.822,6.855,200000.0
2005-09-09 01:13:00,6.894,6.894,6.794,6.834,200000.0
2005-09-09 01:32:00,6.863,6.872,6.805,6.872,150000.0
2005-09-09 01:40:00,6.908,6.908,6.782,6.856,250000.0
2005-09-09 01:42:00,6.88,6.976,6.81,6.825,500000.0
2005-09-09 01:43:00,6.839,6.91,6.794,6.816,200000.0
2005-09-09 01:44:00,6.917,6.917,6.874,6.879,300000.0
2005-09-09 01:47:00,6.923,6.923,6.787,6.902,550000.0
2005-09-09 01:48:00,6.821,6.935,6.798,6.92,300000.0
2005-09-09 01:49:00,6.834,6.956,6.825,6.956,500000.0
2005-09-09 01:51:00,6.891,6.891,6.787,6.825,200000.0
2005-09-09 01:53:00,6.896,6.896,6.812,6.844,200000.0
2005-09-09 01:56:00,6.895,6.929,6.807,6.905,400000.0
2005-09-09 01:59:00,6.885,6.885,6.78,6.817,200000.0
2005-09-09 02:00:00,6.873,6.922,6.797,6.853,450000.0
2005-09-09 02:01:00,6.825,6.945,6.825,6.886,250000.0
2005-09-09 02:02:00,6.814,6.923,6.804,6.82,600000.0
2005-09-09 02:03:00,6.889,6.896,6.764,6.896,500000.0
2005-09-09 02:04:00,6.798,6.894,6.798,6.894,100000.0
2005-09-09 02:06:00,6.873,6.873,6.834,6.834,100000.0
2005-09-09 02:07:00,6.854,6.902,6.806,6.806,350000.0
2005-09-09 02:08:00,6.848,6.91,6.802,6.891,500000.0
2005-09-09 02:09:00,6.874,6.905,6.792,6.905,200000.0
2005-09-09 02:10:00,6.807,6.9,6.807,6.815,250000.0
2005-09-09 02:11:00,6.919,6.919,6.84,6.903,350000.0
2005-09-09 02:12:00,6.814,6.911,6.814,6.82,250000.0
2005-09-09 02:14:00,6.839,6.918,6.819,6.875,450000.0
2005-09-09 02:15:00,6.813,6.959,6.813,6.952,600000.0
2005-09-09 02:17:00,6.877,6.908,6.809,6.908,150000.0
2005-09-09 02:20:00,6.819,6.944,6.819,6.824,300000.0
2005-09-09 02:21:00,6.865,6.93,6.805,6.907,450000.0
2005-09-09 02:22:00,6.907,6.919,6.784,6.784,250000.0
2005-09-09 02:23:00,6.897,6.929,6.792,6.893,650000.0
2005-09-09 02:24:00,6.874,6.888,6.827,6.881,350000.0
2005-09-09 02:25:00,6.876,6.89,6.804,6.823,250000.0
2005-09-09 02:26:00,6.778,6.892,6.77,6.814,550000.0
2005-09-09 02:27:00,6.801,6.918,6.782,6.834,650000.0
2005-09-09 02:28:00,6.901,6.901,6.777,6.815,650000.0
2005-09-09 02:29:00,6.894,6.919,6.794,6.884,500000.0
2005-09-09 02:30:00,6.776,6.909,6.776,6.909,250000.0
2005-09-09 02:31:00,6.87,6.896,6.785,6.896,550000.0
2005-09-09 02:32:00,6.824,6.869,6.759,6.869,450000.0
2005-09-09 02:36:00,6.821,6.889,6.804,6.804,300000.0
2005-09-09 02:37:00,6.872,6.902,6.791,6.811,400000.0
2005-09-09 02:38:00,6.824,6.918,6.824,6.903,300000.0
2005-09-09 02:39:00,6.775,6.875,6.775,6.8,350000.0
2005-09-09 02:40:00,6.905,6.905,6.818,6.899,250000.0
2005-09-09 02:41:00,6.802,6.931,6.802,6.854,350000.0
2005-09-09 02:42:00,6.869,6.869,6.852,6.852,100000.0
2005-09-09 02:43:00,6.884,6.931,6.817,6.926,450000.0
2005-09-09 02:44:00,6.836,6.941,6.82,6.843,350000.0
2005-09-09 02:45:00,6.923,6.923,6.914,6.914,100000.0
2005-09-09 02:46:00,6.895,6.915,6.821,6.822,550000.0
2005-09-09 02:47:00,6.802,6.917,6.802,6.917,300000.0
2005-09-09 02:48:00,6.882,6.882,6.781,6.869,150000.0
2005-09-09 02:49:00,6.877,6.877,6.779,6.875,150000.0
2005-09-09 02:50:00,6.905,6.917,6.774,6.774,250000.0
2005-09-09 02:51:00,6.824,6.919,6.759,6.861,800000.0
2005-09-09 02:53:00,6.885,6.885,6.793,6.829,200000.0
2005-09-09 02:54:00,6.866,6.866,6.866,6.866,50000.0
2005-09-09 02:57:00,6.801,6.893,6.801,6.845,350000.0
2005-09-09 02:58:00,6.896,6.896,6.775,6.809,250000.0
2005-09-09 02:59:00,6.828,6.963,6.795,6.795,650000.0
2005-09-09 03:00:00,6.914,6.914,6.761,6.905,600000.0
2005-09-09 03:01:00,6.831,6.887,6.798,6.806,550000.0
2005-09-09 03:03:00,6.847,6.876,6.783,6.876,500000.0
2005-09-09 03:04:00,6.786,6.901,6.786,6.856,450000.0
2005-09-09 03:05:00,6.829,6.943,6.829,6.925,700000.0
2005-09-09 03:06:00,6.823,6.92,6.768,6.909,600000.0
2005-09-09 03:07:00,6.777,6.896,6.777,6.874,500000.0
2005-09-09 03:09:00,6.885,6.885,6.761,6.802,350000.0
2005-09-09 03:10:00,6.741,6.891,6.741,6.855,300000.0
2005-09-09 03:14:00,6.858,6.87,6.858,6.864,150000.0
2005-09-09 03:15:00,6.898,6.963,6.843,6.927,600000.0
2005-09-09 03:16:00,6.93,6.94,6.831,6.885,400000.0
2005-09-09 03:17:00,6.846,6.943,6.805,6.861,500000.0
2005-09-09 03:18:00,6.913,6.913,6.821,6.879,250000.0
2005-09-09 03:19:00,6.889,6.939,6.779,6.779,850000.0
2005-09-09 03:20:00,6.866,6.953,6.801,6.809,800000.0
2005-09-09 03:21:00,6.847,6.911,6.843,6.843,300000.0
2005-09-09 03:22:00,6.835,6.915,6.769,6.833,350000.0
2005-09-09 03:23:00,6.848,6.907,6.8,6.8,550000.0
2005-09-09 03:25:00,6.917,6.917,6.8,6.826,350000.0
2005-09-09 03:26:00,6.843,6.935,6.801,6.877,500000.0
2005-09-09 03:27:00,6.811,6.918,6.811,6.899,550000.0
2005-09-09 03:30:00,6.902,6.902,6.817,6.817,100000.0
2005-09-09 03:31:00,6.826,6.886,6.821,6.868,250000.0
2005-09-09 03:32:00,6.883,6.917,6.822,6.894,350000.0
2005-09-09 03:37:00,6.882,6.882,6.88,6.88,100000.0
2005-09-09 03:40:00,6.86,6.927,6.814,6.868,300000.0
2005-09-09 03:41:00,6.912,6.939,6.811,6.811,300000.0
2005-09-09 03:42:00,6.806,6.883,6.777,6.856,500000.0
2005-09-09 03:43:00,6.839,6.898,6.755,6.815,450000.0
2005-09-09 03:44:00,6.902,6.94,6.799,6.899,350000.0
2005-09-09 03:50:00,6.958,6.963,6.817,6.873,500000.0
2005-09-09 03:51:00,6.889,6.945,6.827,6.887,350000.0
2005-09-09 03:54:00,6.896,6.896,6.79,6.827,200000.0
2005-09-09 03:55:00,6.895,6.895,6.806,6.806,100000.0
2005-09-09 03:56:00,6.835,6.912,6.835,6.891,300000.0
2005-09-09 03:58:00,6.894,6.928,6.808,6.898,600000.0
2005-09-09 03:59:00,6.907,6.915,6.836,6.836,200000.0
2005-09-09 04:00:00,6.906,6.906,6.812,6.899,200000.0
2005-09-09 04:02:00,6.906,6.91,6.829,6.91,250000.0
2005-09-09 04:04:00,6.934,6.973,6.811,6.855,400000.0
2005-09-09 04:07:00,6.879,6.879,6.759,6.79,400000.0
2005-09-09 04:11:00,6.912,6.912,6.8,6.837,400000.0
2005-09-09 04:17:00,6.811,6.887,6.796,6.832,450000.0
2005-09-09 04:18:00,6.863,6.922,6.806,6.831,350000.0
2005-09-09 04:20:00,6.888,6.914,6.8,6.842,300000.0
2005-09-09 04:23:00,6.885,6.885,6.785,6.825,200000.0
2005-09-09 04:25:00,6.81,6.84,6.795,6.83,200000.0
2005-09-09 04:26:00,6.786,6.877,6.786,6.815,200000.0
2005-09-09 04:28:00,6.884,6.884,6.884,6.884,50000.0
2005-09-09 04:29:00,6.904,6.929,6.843,6.843,200000.0
2005-09-09 04:31:00,6.823,6.928,6.823,6.898,450000.0
2005-09-09 04:32:00,6.886,6.886,6.808,6.844,300000.0
2005-09-09 04:33:00,6.819,6.895,6.792,6.861,350000.0
2005-09-09 04:35:00,6.876,6.876,6.775,6.814,250000.0
2005-09-09 04:36:00,6.888,6.905,6.824,6.824,400000.0
2005-09-09 04:37:00,6.909,6.92,6.833,6.904,350000.0
2005-09-09 04:38:00,6.904,6.96,6.844,6.846,250000.0
2005-09-09 04:40:00,6.875,6.974,6.875,6.948,300000.0
2005-09-09 04:41:00,6.885,6.973,6.885,6.97,250000.0
2005-09-09 04:42:00,6.91,6.91,6.787,6.89,250000.0
2005-09-09 04:43:00,6.896,6.931,6.866,6.931,300000.0
2005-09-09 04:44:00,6.844,6.926,6.84,6.88,350000.0
2005-09-09 04:45:00,6.882,6.882,6.836,6.86,350000.0
2005-09-09 04:49:00,6.884,6.884,6.801,6.834,200000.0
2005-09-09 04:52:00,6.83,6.906,6.782,6.882,350000.0
2005-09-09 04:53:00,6.893,6.907,6.875,6.883,200000.0
2005-09-09 04:54:00,6.911,6.919,6.906,6.919,150000.0
2005-09-09 04:57:00,6.892,6.919,6.892,6.919,100000.0
2005-09-09 05:06:00,6.881,6.933,6.86,6.933,400000.0
2005-09-09 05:07:00,6.945,6.945,6.872,6.872,100000.0
2005-09-09 05:08:00,6.915,6.935,6.819,6.819,200000.0
2005-09-09 05:09:00,6.933,6.933,6.835,6.872,500000.0
2005-09-09 05:13:00,6.907,6.907,6.786,6.819,200000.0
2005-09-09 05:14:00,6.854,6.925,6.77,6.925,500000.0
2005-09-09 05:15:00,6.834,6.915,6.834,6.905,450000.0
2005-09-09 05:17:00,6.816,6.936,6.816,6.865,400000.0
2005-09-09 05:20:00,6.898,6.898,6.79,6.826,200000.0
2005-09-09 05:22:00,6.887,6.912,6.792,6.831,350000.0
2005-09-09 05:23:00,6.892,6.892,6.824,6.854,250000.0
2005-09-09 05:26:00,6.905,6.905,6.813,6.849,200000.0
2005-09-09 05:28:00,6.935,6.935,6.765,6.859,450000.0
2005-09-09 05:29:00,6.823,6.884,6.797,6.797,300000.0
2005-09-09 05:30:00,6.907,6.943,6.824,6.824,450000.0
2005-09-09 05:31:00,6.838,6.885,6.838,6.842,300000.0
2005-09-09 05:32:00,6.908,6.908,6.812,6.841,150000.0
2005-09-09 05:33:00,6.807,6.906,6.807,6.858,300000.0
2005-09-09 05:34:00,6.781,6.917,6.762,6.883,700000.0
2005-09-09 05:35:00,6.869,6.869,6.75,6.769,500000.0
2005-09-09 05:36:00,6.87,6.92,6.81,6.92,400000.0
2005-09-09 05:38:00,6.915,6.915,6.811,6.848,300000.0
2005-09-09 05:40:00,6.86,6.941,6.812,6.91,350000.0
2005-09-09 05:41:00,6.894,6.938,6.841,6.858,400000.0
2005-09-09 05:42:00,6.923,6.936,6.796,6.936,500000.0
2005-09-09 05:47:00,6.878,6.902,6.776,6.902,650000.0
2005-09-09 05:48:00,6.929,6.929,6.804,6.833,500000.0
2005-09-09 05:50:00,6.862,6.949,6.84,6.949,350000.0
2005-09-09 05:53:00,6.822,6.877,6.822,6.877,100000.0
2005-09-09 05:54:00,6.867,6.897,6.857,6.871,300000.0
2005-09-09 05:58:00,6.81,6.887,6.8,6.855,450000.0
2005-09-09 05:59:00,6.827,6.939,6.827,6.938,400000.0
2005-09-09 06:00:00,6.893,6.962,6.818,6.818,700000.0
2005-09-09 06:01:00,6.869,6.944,6.82,6.944,550000.0
2005-09-09 06:02:00,6.841,6.841,6.825,6.825,100000.0
2005-09-09 06:04:00,6.905,6.946,6.817,6.86,400000.0
2005-09-09 06:31:00,6.909,6.909,6.826,6.839,400000.0
2005-09-09 06:32:00,6.898,6.898,6.812,6.812,100000.0
2005-09-09 06:37:00,6.941,6.941,6.802,6.929,550000.0
2005-09-09 06:38:00,6.844,6.924,6.757,6.898,500000.0
2005-09-09 06:39:00,6.892,6.922,6.828,6.828,250000.0
2005-09-09 06:40:00,6.843,6.896,6.835,6.836,300000.0
2005-09-09 06:41:00,6.944,6.944,6.893,6.897,300000.0
2005-09-09 06:42:00,6.896,6.902,6.857,6.902,300000.0
2005-09-09 06:43:00,6.925,6.925,6.845,6.845,200000.0
2005-09-09 06:44:00,6.903,6.939,6.857,6.939,400000.0
2005-09-09 06:45:00,6.81,6.919,6.79,6.806,400000.0
2005-09-09 06:46:00,6.929,6.957,6.833,6.833,350000.0
2005-09-09 06:47:00,6.93,6.93,6.785,6.925,550000.0
2005-09-09 06:48:00,6.856,6.934,6.85,6.934,200000.0
2005-09-09 06:50:00,6.934,6.934,6.806,6.856,350000.0
2005-09-09 06:51:00,6.98,7.004,6.85,6.85,350000.0
2005-09-09 06:52:00,6.849,6.941,6.849,6.941,550000.0
2005-09-09 06:53:00,6.859,6.899,6.836,6.885,450000.0
2005-09-09 06:54:00,6.946,6.946,6.821,6.891,550000.0
2005-09-09 06:55:00,6.845,6.948,6.84,6.869,400000.0
2005-09-09 06:56:00,6.913,6.937,6.837,6.853,450000.0
2005-09-09 06:57:00,6.869,6.938,6.834,6.938,150000.0
2005-09-09 06:59:00,6.866,6.979,6.8,6.847,450000.0
2005-09-09 07:00:00,6.885,6.939,6.885,6.939,250000.0
2005-09-09 07:03:00,6.855,6.943,6.801,6.903,550000.0
2005-09-09 07:04:00,6.831,6.921,6.821,6.851,500000.0
2005-09-09 07:06:00,6.904,6.904,6.778,6.792,350000.0
2005-09-09 07:07:00,6.895,6.895,6.803,6.832,400000.0
2005-09-09 07:09:00,6.838,6.937,6.797,6.937,450000.0
2005-09-09 07:10:00,6.851,6.907,6.831,6.831,300000.0
2005-09-09 07:12:00,6.921,6.955,6.847,6.859,500000.0
2005-09-09 07:15:00,6.89,6.89,6.886,6.886,100000.0
2005-09-09 07:16:00,6.897,6.923,6.895,6.923,150000.0
2005-09-09 07:19:00,6.898,6.898,6.817,6.817,100000.0
2005-09-09 07:22:00,6.95,6.976,6.822,6.822,500000.0
2005-09-09 07:24:00,6.857,6.935,6.836,6.906,450000.0
2005-09-09 07:26:00,6.848,6.963,6.807,6.902,650000.0
2005-09-09 07:27:00,6.843,6.902,6.812,6.812,350000.0
2005-09-09 07:28:00,6.85,6.938,6.816,6.883,400000.0
2005-09-09 07:29:00,6.866,6.984,6.844,6.92,500000.0
2005-09-09 07:30:00,6.804,6.919,6.804,6.904,250000.0
2005-09-09 07:31:00,6.915,6.944,6.913,6.917,350000.0
2005-09-09 07:32:00,6.874,6.933,6.841,6.911,650000.0
2005-09-09 07:34:00,6.941,6.941,6.843,6.909,350000.0
2005-09-09 07:36:00,6.852,6.912,6.848,6.87,500000.0
2005-09-09 07:37:00,6.802,6.958,6.802,6.905,450000.0
2005-09-09 07:38:00,6.907,6.907,6.794,6.869,400000.0
2005-09-09 07:39:00,6.909,6.928,6.833,6.928,350000.0
2005-09-09 07:40:00,6.885,6.926,6.816,6.908,450000.0
2005-09-09 07:41:00,6.924,6.93,6.81,6.81,250000.0
2005-09-09 07:42:00,6.916,6.916,6.788,6.842,450000.0
2005-09-09 07:44:00,6.91,6.937,6.808,6.922,650000.0
2005-09-09 07:47:00,6.904,6.914,6.757,6.903,500000.0
2005-09-09 07:48:00,6.917,6.921,6.825,6.873,450000.0
2005-09-09 07:50:00,6.852,6.946,6.812,6.946,450000.0
2005-09-09 07:55:00,6.887,6.959,6.802,6.922,500000.0
2005-09-09 07:56:00,6.832,6.952,6.832,6.904,400000.0
2005-09-09 07:57:00,6.897,6.925,6.764,6.857,700000.0
2005-09-09 07:58:00,6.898,6.898,6.817,6.864,250000.0
2005-09-09 08:00:00,6.904,6.919,6.791,6.832,400000.0
2005-09-09 08:01:00,6.862,7.001,6.83,6.83,350000.0
2005-09-09 08:02:00,6.823,6.929,6.786,6.838,750000.0
2005-09-09 08:07:00,6.913,6.922,6.811,6.922,500000.0
2005-09-09 08:10:00,6.836,6.945,6.805,6.821,650000.0
2005-09-09 08:11:00,6.848,6.898,6.782,6.84,500000.0
2005-09-09 08:12:00,6.836,6.957,6.802,6.849,250000.0
2005-09-09 08:16:00,6.859,6.929,6.801,6.893,700000.0
2005-09-09 08:18:00,6.925,6.98,6.852,6.899,550000.0
2005-09-09 08:19:00,6.828,6.904,6.828,6.855,250000.0
2005-09-09 08:20:00,6.946,6.946,6.814,6.883,550000.0
2005-09-09 08:21:00,6.812,6.937,6.783,6.839,550000.0
2005-09-09 08:22:00,6.802,6.914,6.802,6.823,350000.0
2005-09-09 08:23:00,6.825,6.963,6.825,6.834,550000.0
2005-09-09 08:24:00,6.935,6.935,6.835,6.835,350000.0
2005-09-09 08:25:00,6.823,6.95,6.823,6.922,350000.0
2005-09-09 08:26:00,6.932,6.936,6.829,6.927,500000.0
2005-09-09 08:27:00,6.855,6.936,6.816,6.893,400000.0
2005-09-09 08:29:00,6.813,6.908,6.78,6.906,400000.0
2005-09-09 08:30:00,6.921,6.943,6.831,6.877,400000.0
2005-09-09 08:31:00,6.828,6.937,6.828,6.878,400000.0
2005-09-09 08:32:00,6.833,6.917,6.796,6.898,550000.0
2005-09-09 08:34:00,6.863,6.91,6.786,6.842,650000.0
2005-09-09 08:35:00,6.85,6.912,6.847,6.912,200000.0
2005-09-09 08:37:00,6.883,6.94,6.825,6.855,400000.0
2005-09-09 08:39:00,6.893,6.939,6.79,6.79,550000.0
2005-09-09 08:40:00,6.89,6.951,6.86,6.903,250000.0
2005-09-09 08:41:00,6.912,6.961,6.873,6.873,350000.0
2005-09-09 08:42:00,6.934,6.934,6.798,6.888,450000.0
2005-09-09 08:43:00,6.854,6.933,6.81,6.824,550000.0
2005-09-09 08:44:00,6.876,6.929,6.871,6.908,350000.0
2005-09-09 08:45:00,6.913,6.978,6.875,6.875,350000.0
2005-09-09 08:46:00,6.955,6.962,6.838,6.921,500000.0
2005-09-09 08:47:00,6.91,6.913,6.781,6.843,550000.0
2005-09-09 08:48:00,6.789,6.854,6.789,6.854,450000.0
2005-09-09 08:49:00,6.928,6.928,6.791,6.866,400000.0
2005-09-09 08:50:00,6.917,7.0,6.808,6.917,550000.0
2005-09-09 08:51:00,6.909,6.955,6.844,6.89,350000.0
2005-09-09 08:52:00,6.847,6.946,6.843,6.918,450000.0
2005-09-09 08:53:00,6.91,6.927,6.837,6.912,400000.0
2005-09-09 08:54:00,6.921,6.921,6.808,6.822,350000.0
2005-09-09 08:57:00,6.895,6.942,6.832,6.898,550000.0
2005-09-09 08:58:00,6.918,6.918,6.796,6.881,250000.0
2005-09-09 08:59:00,6.933,6.943,6.817,6.9,500000.0
2005-09-09 09:01:00,6.901,6.916,6.799,6.799,500000.0
2005-09-09 09:02:00,6.822,6.965,6.822,6.869,550000.0
2005-09-09 09:04:00,6.906,6.956,6.812,6.937,400000.0
2005-09-09 09:05:00,6.863,6.901,6.791,6.899,400000.0
2005-09-09 09:06:00,6.882,6.932,6.823,6.872,350000.0
2005-09-09 09:07:00,6.824,6.96,6.824,6.94,400000.0
2005-09-09 09:08:00,6.936,6.936,6.873,6.873,100000.0
2005-09-09 09:09:00,6.815,6.934,6.799,6.824,450000.0
2005-09-09 09:10:00,6.911,6.917,6.797,6.914,350000.0
2005-09-09 09:11:00,6.913,6.913,6.807,6.841,550000.0
2005-09-09 09:12:00,6.899,6.917,6.767,6.816,550000.0
2005-09-09 09:13:00,6.844,6.938,6.777,6.938,450000.0
2005-09-09 09:16:00,6.893,6.983,6.826,6.858,350000.0
2005-09-09 09:17:00,6.944,6.944,6.817,6.909,550000.0
2005-09-09 09:19:00,6.938,6.938,6.816,6.912,450000.0
2005-09-09 09:20:00,6.849,6.945,6.819,6.834,450000.0
2005-09-09 09:21:00,6.881,6.949,6.859,6.949,550000.0
2005-09-09 09:22:00,6.867,6.946,6.828,6.946,450000.0
2005-09-09 09:23:00,6.864,6.964,6.836,6.903,450000.0
2005-09-09 09:24:00,6.791,6.886,6.791,6.849,400000.0
2005-09-09 09:25:00,6.939,6.967,6.86,6.878,350000.0
2005-09-09 09:26:00,6.925,6.925,6.803,6.803,250000.0
2005-09-09 09:27:00,6.848,6.938,6.816,6.816,250000.0
2005-09-09 09:28:00,6.847,6.918,6.827,6.909,350000.0
2005-09-09 09:29:00,6.836,6.941,6.813,6.905,350000.0
2005-09-09 09:31:00,6.912,6.912,6.803,6.88,500000.0
2005-09-09 09:32:00,6.885,6.934,6.84,6.934,350000.0
2005-09-09 09:37:00,6.899,6.941,6.8,6.892,400000.0
2005-09-09 09:38:00,6.86,6.953,6.824,6.934,450000.0
2005-09-09 09:39:00,6.925,6.925,6.769,6.911,500000.0
2005-09-09 09:40:00,6.836,6.974,6.814,6.814,550000.0
2005-09-09 09:41:00,6.889,6.909,6.818,6.818,350000.0
2005-09-09 09:43:00,6.855,6.931,6.82,6.892,550000.0
2005-09-09 09:44:00,6.915,6.951,6.827,6.944,650000.0
2005-09-09 09:47:00,6.839,6.932,6.831,6.897,450000.0
2005-09-09 09:48:00,6.951,6.956,6.831,6.873,450000.0
2005-09-09 09:49:00,6.896,6.947,6.824,6.861,350000.0
2005-09-09 09:51:00,6.915,6.919,6.825,6.849,350000.0
2005-09-09 09:52:00,6.939,6.939,6.803,6.895,400000.0
2005-09-09 09:53:00,6.824,6.941,6.824,6.824,400000.0
2005-09-09 09:54:00,6.925,6.952,6.817,6.909,350000.0
2005-09-09 09:55:00,6.89,6.931,6.817,6.84,400000.0
2005-09-09 09:58:00,6.821,6.912,6.799,6.878,400000.0
2005-09-09 10:03:00,6.882,6.907,6.788,6.821,400000.0
2005-09-09 10:05:00,6.831,6.974,6.831,6.94,400000.0
2005-09-09 10:06:00,6.835,6.924,6.762,6.924,450000.0
2005-09-09 10:08:00,6.93,6.93,6.789,6.927,300000.0
2005-09-09 10:13:00,6.854,6.918,6.794,6.822,500000.0
2005-09-09 10:14:00,6.926,6.926,6.926,6.926,50000.0
2005-09-09 10:15:00,6.944,6.944,6.819,6.884,350000.0
2005-09-09 10:17:00,6.868,6.897,6.802,6.811,400000.0
2005-09-09 10:18:00,6.782,6.919,6.771,6.917,450000.0
2005-09-09 10:20:00,6.854,6.914,6.83,6.83,550000.0
2005-09-09 10:21:00,6.912,6.961,6.898,6.914,400000.0
2005-09-09 10:23:00,6.939,6.986,6.836,6.92,450000.0
2005-09-09 10:26:00,6.95,6.973,6.851,6.851,350000.0
2005-09-09 10:29:00,6.943,6.943,6.782,6.899,900000.0
2005-09-09 10:31:00,6.803,6.895,6.803,6.855,350000.0
2005-09-09 10:33:00,6.922,6.949,6.84,6.919,400000.0
2005-09-09 10:37:00,6.948,6.956,6.824,6.865,400000.0
2005-09-09 10:38:00,6.809,6.97,6.809,6.927,400000.0
2005-09-09 10:42:00,6.896,6.925,6.791,6.897,750000.0
2005-09-09 10:43:00,6.856,6.956,6.811,6.836,400000.0
2005-09-09 10:44:00,6.895,6.95,6.803,6.919,900000.0
2005-09-09 10:45:00,6.9,6.937,6.796,6.889,350000.0
2005-09-09 10:48:00,6.847,6.945,6.802,6.945,450000.0
2005-09-09 10:49:00,6.93,6.93,6.811,6.823,600000.0
2005-09-09 10:50:00,6.896,6.935,6.809,6.816,800000.0
2005-09-09 10:51:00,6.943,7.016,6.864,6.953,550000.0
2005-09-09 10:52:00,6.941,6.985,6.824,6.931,950000.0
2005-09-09 10:53:00,6.912,7.007,6.857,6.881,500000.0
2005-09-09 10:54:00,6.935,6.951,6.836,6.936,400000.0
2005-09-09 10:55:00,6.908,6.925,6.785,6.883,800000.0
2005-09-09 10:56:00,6.871,6.946,6.792,6.94,400000.0
2005-09-09 10:57:00,6.918,6.985,6.855,6.942,450000.0
2005-09-09 10:58:00,6.846,6.971,6.815,6.88,350000.0
2005-09-09 10:59:00,6.949,6.964,6.82,6.82,450000.0
2005-09-09 11:00:00,6.857,6.943,6.831,6.848,350000.0
2005-09-09 11:01:00,6.793,6.937,6.776,6.883,500000.0
2005-09-09 11:02:00,6.953,6.961,6.829,6.891,400000.0
2005-09-09 11:03:00,6.874,6.958,6.827,6.869,550000.0
2005-09-09 11:04:00,6.967,6.967,6.872,6.963,400000.0
2005-09-09 11:05:00,6.806,6.992,6.806,6.828,550000.0
2005-09-09 11:06:00,6.906,6.944,6.817,6.817,350000.0
2005-09-09 11:07:00,6.885,6.924,6.809,6.924,450000.0
2005-09-09 11:08:00,6.858,6.974,6.833,6.961,350000.0
2005-09-09 11:09:00,6.944,6.944,6.841,6.933,500000.0
2005-09-09 11:10:00,6.821,6.955,6.821,6.881,400000.0
2005-09-09 11:11:00,6.916,6.939,6.808,6.906,350000.0
2005-09-09 11:17:00,6.935,6.941,6.821,6.941,350000.0
2005-09-09 11:18:00,6.853,6.911,6.848,6.894,350000.0
2005-09-09 11:21:00,6.959,6.959,6.825,6.917,450000.0
2005-09-09 11:22:00,6.919,6.938,6.791,6.802,400000.0
2005-09-09 11:23:00,6.813,6.956,6.813,6.853,500000.0
2005-09-09 11:24:00,6.895,6.953,6.825,6.908,550000.0
2005-09-09 11:27:00,6.822,6.946,6.822,6.946,500000.0
2005-09-09 11:28:00,6.834,6.917,6.805,6.9,350000.0
2005-09-09 11:30:00,6.94,6.963,6.837,6.837,500000.0
2005-09-09 11:35:00,6.907,6.926,6.777,6.857,450000.0
2005-09-09 11:37:00,6.804,6.889,6.756,6.874,400000.0
2005-09-09 11:38:00,6.901,6.921,6.833,6.913,400000.0
2005-09-09 11:39:00,6.862,6.924,6.809,6.83,350000.0
2005-09-09 11:41:00,6.803,6.894,6.803,6.852,350000.0
2005-09-09 11:42:00,6.81,6.924,6.81,6.918,350000.0
2005-09-09 11:43:00,6.937,6.937,6.822,6.932,350000.0
2005-09-09 11:45:00,6.821,6.89,6.794,6.89,550000.0
2005-09-09 11:46:00,6.91,6.963,6.836,6.857,400000.0
2005-09-09 11:47:00,6.871,6.953,6.799,6.906,500000.0
2005-09-09 11:51:00,6.821,6.928,6.821,6.911,450000.0
2005-09-09 11:52:00,6.837,6.925,6.788,6.925,450000.0
2005-09-09 11:54:00,6.952,6.952,6.836,6.9,550000.0
2005-09-09 11:55:00,6.889,6.93,6.807,6.927,350000.0
2005-09-09 11:56:00,6.861,6.945,6.858,6.858,350000.0
2005-09-09 11:58:00,6.789,6.92,6.773,6.92,350000.0
2005-09-09 12:00:00,6.914,6.918,6.836,6.836,350000.0
2005-09-09 12:01:00,6.935,6.935,6.816,6.846,500000.0
2005-09-09 12:02:00,6.915,6.963,6.833,6.833,400000.0
2005-09-09 12:04:00,6.875,6.937,6.826,6.826,350000.0
2005-09-09 12:05:00,6.907,6.936,6.801,6.846,350000.0
2005-09-09 12:06:00,6.921,6.935,6.864,6.935,350000.0
2005-09-09 12:10:00,6.91,6.943,6.84,6.888,400000.0
2005-09-09 12:13:00,6.922,6.973,6.86,6.925,400000.0
2005-09-09 12:20:00,6.869,6.951,6.801,6.861,500000.0
2005-09-09 12:24:00,6.946,6.946,6.853,6.922,600000.0
2005-09-09 12:26:00,6.927,6.927,6.816,6.867,450000.0
2005-09-09 12:27:00,6.914,6.94,6.824,6.907,550000.0
2005-09-09 12:29:00,6.913,6.998,6.831,6.831,500000.0
2005-09-09 12:33:00,6.948,6.949,6.812,6.812,450000.0
2005-09-09 12:34:00,6.81,6.917,6.786,6.786,450000.0
2005-09-09 12:35:00,6.959,6.981,6.846,6.846,350000.0
2005-09-09 12:36:00,6.924,6.959,6.803,6.81,350000.0
2005-09-09 12:37:00,6.942,6.97,6.856,6.856,500000.0
2005-09-09 12:38:00,6.91,6.942,6.813,6.883,450000.0
2005-09-09 12:39:00,6.927,6.946,6.805,6.904,450000.0
2005-09-09 12:41:00,6.906,6.945,6.827,6.935,450000.0
2005-09-09 12:44:00,6.882,6.925,6.771,6.811,450000.0
2005-09-09 12:46:00,6.825,6.955,6.817,6.817,500000.0
2005-09-09 12:47:00,6.867,6.956,6.81,6.87,350000.0
2005-09-09 12:49:00,6.869,6.958,6.846,6.846,450000.0
2005-09-09 12:50:00,6.896,6.964,6.854,6.854,400000.0
2005-09-09 12:51:00,6.83,6.966,6.821,6.949,500000.0
2005-09-09 12:52:00,6.873,6.954,6.849,6.928,500000.0
2005-09-09 12:53:00,6.825,6.91,6.819,6.91,500000.0
2005-09-09 12:54:00,6.927,6.945,6.826,6.885,450000.0
2005-09-09 12:55:00,6.891,6.961,6.872,6.955,450000.0
2005-09-09 12:58:00,6.839,6.934,6.791,6.827,400000.0
2005-09-09 12:59:00,6.89,6.922,6.821,6.922,450000.0
2005-09-09 13:00:00,6.927,6.967,6.845,6.88,500000.0
2005-09-09 13:02:00,6.832,6.922,6.802,6.859,400000.0
2005-09-09 13:03:00,6.863,6.955,6.833,6.833,450000.0
2005-09-09 13:05:00,6.829,6.962,6.829,6.937,400000.0
2005-09-09 13:06:00,6.956,6.956,6.82,6.909,450000.0
2005-09-09 13:07:00,6.939,6.939,6.772,6.861,500000.0
2005-09-09 13:08:00,6.861,6.962,6.839,6.849,400000.0
2005-09-09 13:09:00,6.972,6.993,6.872,6.872,450000.0
2005-09-09 13:11:00,6.847,6.922,6.847,6.909,400000.0
2005-09-09 13:12:00,6.942,7.006,6.852,6.852,550000.0
2005-09-09 13:14:00,6.811,6.937,6.811,6.937,350000.0
2005-09-09 13:15:00,6.884,6.96,6.825,6.912,400000.0
2005-09-09 13:16:00,6.923,6.923,6.824,6.917,350000.0
2005-09-09 13:17:00,6.935,6.954,6.864,6.928,450000.0
2005-09-09 13:19:00,6.816,6.906,6.786,6.837,400000.0
2005-09-09 13:20:00,6.841,6.906,6.798,6.866,500000.0
2005-09-09 13:23:00,6.893,6.979,6.842,6.846,350000.0
2005-09-09 13:24:00,6.901,6.928,6.8,6.849,450000.0
2005-09-09 13:25:00,6.922,6.936,6.859,6.93,350000.0
2005-09-09 13:27:00,6.805,6.891,6.805,6.888,500000.0
2005-09-09 13:28:00,6.895,6.949,6.808,6.853,400000.0
2005-09-09 13:29:00,6.951,6.967,6.818,6.922,350000.0
2005-09-09 13:30:00,6.954,6.954,6.835,6.847,450000.0
2005-09-09 13:31:00,6.819,6.91,6.819,6.91,450000.0
2005-09-09 13:32:00,6.878,6.946,6.797,6.797,500000.0
2005-09-09 13:33:00,6.852,6.914,6.8,6.835,350000.0
2005-09-09 13:35:00,6.89,6.985,6.854,6.854,400000.0
2005-09-09 13:36:00,6.889,6.97,6.837,6.907,450000.0
2005-09-09 13:37:00,6.843,6.935,6.842,6.9,350000.0
2005-09-09 13:38:00,6.843,6.94,6.807,6.94,400000.0
2005-09-09 13:39:00,6.904,6.957,6.839,6.916,500000.0
2005-09-09 13:40:00,6.91,6.949,6.829,6.949,350000.0
2005-09-09 13:46:00,6.885,6.964,6.845,6.9,450000.0
2005-09-09 13:47:00,6.849,6.934,6.834,6.834,350000.0
2005-09-09 13:48:00,6.928,6.95,6.827,6.906,400000.0
2005-09-09 13:49:00,6.836,6.968,6.836,6.923,350000.0
2005-09-09 13:50:00,6.877,6.911,6.848,6.848,450000.0
2005-09-09 13:53:00,6.864,6.963,6.823,6.877,450000.0
2005-09-09 13:54:00,6.904,6.961,6.852,6.954,400000.0
2005-09-09 13:55:00,6.92,6.967,6.892,6.925,350000.0
2005-09-09 13:58:00,6.859,6.999,6.859,6.948,600000.0
2005-09-09 13:59:00,6.85,6.877,6.85,6.877,100000.0
2005-09-09 14:02:00,6.956,6.969,6.854,6.922,350000.0
2005-09-09 14:03:00,6.947,6.947,6.851,6.905,450000.0
2005-09-09 14:04:00,6.918,6.957,6.858,6.957,450000.0
2005-09-09 14:05:00,6.884,6.929,6.857,6.857,550000.0
2005-09-09 14:08:00,6.897,7.005,6.864,6.933,400000.0
2005-09-09 14:09:00,6.827,6.976,6.824,6.88,550000.0
2005-09-09 14:10:00,6.838,6.944,6.838,6.887,350000.0
2005-09-09 14:11:00,6.904,6.953,6.867,6.953,400000.0
2005-09-09 14:12:00,6.963,6.985,6.939,6.974,450000.0
2005-09-09 14:13:00,6.943,6.963,6.865,6.877,350000.0
2005-09-09 14:15:00,6.842,6.981,6.842,6.886,500000.0
2005-09-09 14:17:00,6.936,6.957,6.87,6.899,450000.0
2005-09-09 14:18:00,6.877,6.998,6.877,6.998,400000.0
2005-09-09 14:19:00,6.94,6.969,6.79,6.946,500000.0
2005-09-09 14:20:00,6.873,6.975,6.873,6.887,350000.0
2005-09-09 14:21:00,6.871,6.979,6.853,6.911,450000.0
2005-09-09 14:22:00,6.944,6.974,6.828,6.974,450000.0
2005-09-09 14:23:00,6.897,6.982,6.876,6.898,400000.0
2005-09-09 14:24:00,6.98,6.995,6.906,6.981,400000.0
2005-09-09 14:25:00,6.898,6.982,6.897,6.897,350000.0
2005-09-09 14:26:00,6.906,7.002,6.854,6.925,350000.0
2005-09-09 14:27:00,6.93,6.982,6.853,6.982,400000.0
2005-09-09 14:28:00,6.948,6.988,6.874,6.937,400000.0
2005-09-09 14:29:00,6.93,6.98,6.85,6.946,350000.0
2005-09-09 14:30:00,6.906,6.967,6.853,6.853,550000.0
2005-09-09 14:31:00,6.871,6.968,6.851,6.951,400000.0
2005-09-09 14:32:00,6.945,6.972,6.86,6.898,500000.0
2005-09-09 14:33:00,6.979,6.993,6.856,6.909,350000.0
2005-09-09 14:34:00,6.954,7.027,6.887,6.887,450000.0
2005-09-09 14:35:00,6.961,6.988,6.91,6.91,350000.0
2005-09-09 14:36:00,6.941,6.964,6.842,6.964,400000.0
2005-09-09 14:37:00,6.884,6.987,6.868,6.987,550000.0
2005-09-09 14:38:00,6.93,6.978,6.885,6.942,400000.0
2005-09-09 14:39:00,6.972,7.02,6.879,6.881,500000.0
2005-09-09 14:40:00,6.913,7.009,6.88,6.919,400000.0
2005-09-09 14:41:00,6.872,6.978,6.872,6.943,550000.0
2005-09-09 14:42:00,6.855,6.964,6.846,6.947,400000.0
2005-09-09 14:43:00,6.946,6.968,6.834,6.967,500000.0
2005-09-09 14:44:00,6.858,6.933,6.839,6.933,450000.0
2005-09-09 14:45:00,6.926,6.971,6.885,6.95,400000.0
2005-09-09 14:46:00,6.951,6.984,6.894,6.901,350000.0
2005-09-09 14:47:00,6.963,6.989,6.876,6.965,350000.0
2005-09-09 14:48:00,6.947,6.999,6.899,6.971,400000.0
2005-09-09 14:49:00,6.995,6.996,6.854,6.854,500000.0
2005-09-09 14:50:00,6.905,6.986,6.855,6.855,400000.0
2005-09-09 14:51:00,6.97,6.98,6.881,6.941,350000.0
2005-09-09 14:52:00,6.981,6.981,6.881,6.905,450000.0
2005-09-09 14:53:00,6.885,6.965,6.858,6.923,400000.0
2005-09-09 14:54:00,6.85,7.003,6.85,6.899,550000.0
2005-09-09 14:55:00,6.928,6.933,6.828,6.829,450000.0
2005-09-09 14:56:00,6.962,6.998,6.863,6.98,550000.0
2005-09-09 14:57:00,6.996,7.016,6.922,6.986,450000.0
2005-09-09 14:58:00,6.893,6.96,6.864,6.94,400000.0
2005-09-09 14:59:00,6.901,6.971,6.834,6.968,550000.0
2005-09-09 15:00:00,6.868,6.992,6.868,6.885,450000.0
2005-09-09 15:01:00,6.922,6.958,6.825,6.916,450000.0
2005-09-09 15:02:00,6.862,6.991,6.843,6.934,450000.0
2005-09-09 15:03:00,6.93,6.977,6.832,6.977,500000.0
2005-09-09 15:04:00,6.905,6.978,6.862,6.876,550000.0
2005-09-09 15:05:00,6.848,6.976,6.848,6.885,550000.0
2005-09-09 15:06:00,6.942,6.946,6.91,6.91,400000.0
2005-09-09 15:07:00,6.861,7.04,6.861,6.976,350000.0
2005-09-09 15:08:00,6.871,7.02,6.871,6.94,500000.0
2005-09-09 15:09:00,6.942,6.97,6.849,6.858,450000.0
2005-09-09 15:10:00,6.833,6.955,6.808,6.865,400000.0
2005-09-09 15:11:00,6.866,6.956,6.827,6.849,500000.0
2005-09-09 15:12:00,6.927,6.927,6.833,6.864,300000.0
2005-09-09 15:13:00,6.932,6.962,6.832,6.958,400000.0
2005-09-09 15:14:00,6.945,6.945,6.88,6.88,450000.0
2005-09-09 15:15:00,6.842,6.951,6.836,6.901,400000.0
2005-09-09 15:16:00,6.917,6.973,6.85,6.895,350000.0
2005-09-09 15:17:00,6.909,6.974,6.845,6.911,450000.0
2005-09-09 15:18:00,6.963,6.963,6.854,6.906,400000.0
2005-09-09 15:19:00,6.923,6.965,6.89,6.944,450000.0
2005-09-09 15:20:00,6.89,6.933,6.844,6.933,400000.0
2005-09-09 15:21:00,6.904,6.975,6.842,6.975,450000.0
2005-09-09 15:22:00,6.933,6.965,6.887,6.928,450000.0
2005-09-09 15:23:00,6.872,6.961,6.872,6.933,400000.0
2005-09-09 15:24:00,6.928,6.956,6.845,6.938,350000.0
2005-09-09 15:25:00,6.962,6.964,6.863,6.92,350000.0
2005-09-09 15:26:00,6.842,6.962,6.842,6.863,550000.0
2005-09-09 15:27:00,6.874,6.976,6.859,6.885,350000.0
2005-09-09 15:28:00,6.859,6.96,6.859,6.917,350000.0
2005-09-09 15:29:00,6.851,6.954,6.842,6.945,500000.0
2005-09-09 15:30:00,6.916,6.938,6.831,6.879,450000.0
2005-09-09 15:31:00,6.871,6.97,6.843,6.847,500000.0
2005-09-09 15:32:00,6.869,6.939,6.83,6.928,450000.0
2005-09-09 15:33:00,6.909,6.918,6.828,6.914,400000.0
2005-09-09 15:34:00,6.829,6.946,6.797,6.797,400000.0
2005-09-09 15:35:00,6.874,6.92,6.844,6.878,400000.0
2005-09-09 15:36:00,6.915,6.971,6.852,6.968,550000.0
2005-09-09 15:37:00,6.841,6.985,6.841,6.931,400000.0
2005-09-09 15:38:00,6.893,6.976,6.88,6.883,450000.0
2005-09-09 15:39:00,6.845,6.974,6.845,6.951,500000.0
2005-09-09 15:40:00,6.866,6.987,6.861,6.861,450000.0
2005-09-09 15:41:00,6.851,6.985,6.851,6.955,400000.0
2005-09-09 15:42:00,6.959,6.959,6.858,6.879,350000.0
2005-09-09 15:43:00,6.899,6.946,6.838,6.838,450000.0
2005-09-09 15:44:00,6.944,6.959,6.855,6.947,350000.0
2005-09-09 15:45:00,6.965,6.972,6.879,6.969,450000.0
2005-09-09 15:46:00,6.876,6.987,6.871,6.885,400000.0
2005-09-09 15:47:00,6.927,6.927,6.782,6.822,550000.0
2005-09-09 15:48:00,6.872,6.94,6.842,6.847,350000.0
2005-09-09 15:49:00,6.916,6.959,6.892,6.959,350000.0
2005-09-09 15:50:00,6.861,6.968,6.831,6.948,550000.0
2005-09-09 15:51:00,6.925,6.962,6.83,6.842,350000.0
2005-09-09 15:52:00,6.829,6.989,6.825,6.848,350000.0
2005-09-09 15:53:00,6.932,6.962,6.845,6.915,500000.0
2005-09-09 15:54:00,6.943,6.959,6.906,6.959,450000.0
2005-09-09 15:55:00,6.831,6.934,6.823,6.934,500000.0
2005-09-09 15:56:00,6.816,6.951,6.816,6.881,450000.0
2005-09-09 15:57:00,6.883,6.931,6.863,6.898,450000.0
2005-09-09 15:58:00,6.869,6.966,6.826,6.966,500000.0
2005-09-09 15:59:00,6.967,6.975,6.867,6.893,450000.0
2005-09-09 16:00:00,6.948,7.01,6.84,6.94,500000.0
2005-09-09 16:01:00,6.945,6.954,6.843,6.845,400000.0
2005-09-09 16:02:00,6.836,6.953,6.818,6.9,550000.0
2005-09-09 16:03:00,6.955,6.955,6.817,6.866,450000.0
2005-09-09 16:04:00,6.832,6.964,6.832,6.931,550000.0
2005-09-09 16:05:00,6.962,6.98,6.897,6.951,450000.0
2005-09-09 16:06:00,6.872,6.97,6.829,6.942,350000.0
2005-09-09 16:07:00,6.892,6.983,6.866,6.866,500000.0
2005-09-09 16:08:00,6.852,7.019,6.852,6.921,550000.0
2005-09-09 16:09:00,6.872,6.986,6.855,6.986,350000.0
2005-09-09 16:10:00,6.977,6.998,6.897,6.971,500000.0
2005-09-09 16:11:00,6.835,7.004,6.835,6.842,500000.0
2005-09-09 16:12:00,6.894,6.95,6.873,6.904,350000.0
2005-09-09 16:13:00,6.893,6.991,6.893,6.991,450000.0
2005-09-09 16:14:00,6.971,6.971,6.812,6.886,500000.0
2005-09-09 16:15:00,6.993,7.009,6.846,6.846,350000.0
2005-09-09 16:16:00,6.913,6.984,6.86,6.953,550000.0
2005-09-09 16:17:00,6.958,6.98,6.859,6.859,350000.0
2005-09-09 16:18:00,6.963,6.998,6.853,6.963,400000.0
2005-09-09 16:19:00,6.88,7.012,6.88,6.969,350000.0
2005-09-09 16:20:00,6.992,7.02,6.892,6.892,550000.0
2005-09-09 16:21:00,6.903,6.988,6.856,6.953,500000.0
2005-09-09 16:22:00,6.946,6.969,6.869,6.918,450000.0
2005-09-09 16:23:00,6.865,6.966,6.849,6.861,400000.0
2005-09-09 16:24:00,6.945,6.998,6.873,6.994,550000.0
2005-09-09 16:25:00,6.957,6.981,6.9,6.981,350000.0
2005-09-09 16:26:00,6.943,6.977,6.841,6.841,550000.0
2005-09-09 16:27:00,6.979,6.979,6.831,6.831,400000.0
2005-09-09 16:28:00,6.925,6.974,6.884,6.973,400000.0
2005-09-09 16:29:00,6.905,6.972,6.818,6.918,400000.0
2005-09-09 16:30:00,6.877,6.978,6.855,6.942,550000.0
2005-09-09 16:31:00,6.887,6.99,6.85,6.91,400000.0
2005-09-09 16:32:00,6.931,6.964,6.875,6.875,550000.0
2005-09-09 16:35:00,6.882,6.976,6.849,6.884,500000.0
2005-09-09 16:36:00,6.989,6.989,6.902,6.907,500000.0
2005-09-09 16:37:00,6.989,6.995,6.9,6.908,500000.0
2005-09-09 16:38:00,6.843,6.984,6.843,6.863,450000.0
2005-09-09 16:39:00,6.911,6.988,6.885,6.974,500000.0
2005-09-09 16:40:00,7.007,7.013,6.888,6.926,500000.0
2005-09-09 16:41:00,6.864,6.968,6.864,6.89,350000.0
2005-09-09 16:42:00,6.867,6.969,6.845,6.969,500000.0
2005-09-09 16:44:00,7.001,7.044,6.877,6.877,400000.0
2005-09-09 16:45:00,6.849,6.92,6.842,6.907,400000.0
2005-09-09 16:50:00,6.953,6.953,6.854,6.893,200000.0
2005-09-09 16:52:00,6.889,6.979,6.874,6.979,450000.0
2005-09-09 16:54:00,6.901,7.022,6.87,6.87,450000.0
2005-09-09 16:55:00,6.96,6.977,6.861,6.904,550000.0
2005-09-09 16:56:00,6.879,6.97,6.846,6.855,400000.0
2005-09-09 16:59:00,6.901,7.009,6.878,6.878,400000.0
2005-09-09 17:00:00,6.995,6.995,6.871,6.871,350000.0
2005-09-09 17:01:00,6.916,7.012,6.892,6.915,500000.0
2005-09-09 17:02:00,6.908,6.988,6.898,6.938,400000.0
2005-09-09 17:03:00,6.904,6.968,6.874,6.935,500000.0
2005-09-09 17:04:00,6.893,6.994,6.862,6.92,350000.0
2005-09-09 17:05:00,6.981,6.981,6.852,6.938,400000.0
2005-09-09 17:06:00,6.992,7.002,6.872,6.958,350000.0
2005-09-09 17:07:00,6.957,6.969,6.855,6.914,500000.0
2005-09-09 17:08:00,6.829,6.968,6.826,6.922,500000.0
2005-09-09 17:09:00,6.951,7.0,6.864,6.914,300000.0
2005-09-09 17:10:00,6.965,6.99,6.898,6.955,350000.0
2005-09-09 17:11:00,6.966,6.969,6.823,6.855,400000.0
2005-09-09 17:12:00,6.927,6.937,6.845,6.874,400000.0
2005-09-09 17:13:00,6.874,6.987,6.844,6.973,450000.0
2005-09-09 17:15:00,6.843,6.945,6.807,6.887,350000.0
2005-09-09 17:16:00,6.97,6.97,6.833,6.914,450000.0
2005-09-09 17:17:00,6.899,6.952,6.883,6.883,250000.0
2005-09-09 17:18:00,6.91,6.956,6.868,6.956,350000.0
2005-09-09 17:19:00,6.841,7.001,6.841,6.948,450000.0
2005-09-09 17:21:00,6.892,6.928,6.849,6.928,250000.0
2005-09-09 17:22:00,6.852,6.862,6.852,6.862,100000.0
2005-09-09 17:23:00,6.856,6.949,6.829,6.934,550000.0
2005-09-09 17:24:00,6.955,6.966,6.844,6.861,350000.0
2005-09-09 17:25:00,6.956,6.998,6.894,6.998,400000.0
2005-09-09 17:26:00,6.866,6.983,6.866,6.931,450000.0
2005-09-09 17:27:00,6.947,6.973,6.865,6.944,400000.0
2005-09-09 17:28:00,6.899,6.976,6.851,6.851,550000.0
2005-09-09 17:30:00,6.862,7.005,6.862,6.972,450000.0
2005-09-09 17:31:00,6.924,6.991,6.87,6.94,600000.0
2005-09-09 17:32:00,6.856,6.953,6.841,6.913,400000.0
2005-09-09 17:33:00,6.904,6.939,6.811,6.939,400000.0
2005-09-09 17:35:00,6.913,6.977,6.849,6.907,500000.0
2005-09-09 17:36:00,6.926,6.952,6.819,6.952,450000.0
2005-09-09 17:37:00,6.965,6.982,6.869,6.945,550000.0
2005-09-09 17:38:00,6.902,6.999,6.891,6.909,400000.0
2005-09-09 17:40:00,6.861,6.944,6.855,6.941,500000.0
2005-09-09 17:41:00,6.956,6.956,6.87,6.87,400000.0
2005-09-09 17:42:00,6.84,6.952,6.835,6.93,500000.0
2005-09-09 17:43:00,6.975,6.979,6.83,6.865,400000.0
2005-09-09 17:44:00,6.955,6.972,6.866,6.935,450000.0
2005-09-09 17:45:00,6.872,6.974,6.863,6.888,550000.0
2005-09-09 17:47:00,6.935,6.952,6.816,6.878,400000.0
2005-09-09 17:48:00,6.962,6.977,6.868,6.977,400000.0
2005-09-09 17:49:00,6.93,6.981,6.89,6.945,350000.0
2005-09-09 17:50:00,6.955,6.97,6.865,6.865,550000.0
2005-09-09 17:51:00,6.875,6.921,6.801,6.855,550000.0
2005-09-09 17:52:00,6.935,7.006,6.858,6.858,350000.0
2005-09-09 17:54:00,6.908,6.983,6.883,6.983,350000.0
2005-09-09 17:56:00,6.85,6.979,6.85,6.89,400000.0
2005-09-09 17:57:00,6.944,6.952,6.86,6.906,400000.0
2005-09-09 17:58:00,6.912,6.927,6.849,6.899,450000.0
2005-09-09 17:59:00,6.843,6.96,6.836,6.96,350000.0
2005-09-09 18:00:00,6.865,6.972,6.865,6.941,350000.0
2005-09-09 18:01:00,6.921,6.993,6.849,6.893,450000.0
2005-09-09 18:02:00,6.87,7.0,6.87,6.938,500000.0
2005-09-09 18:03:00,6.899,6.927,6.856,6.899,350000.0
2005-09-09 18:04:00,6.953,6.953,6.808,6.874,400000.0
2005-09-09 18:06:00,6.932,6.975,6.834,6.834,450000.0
2005-09-09 18:07:00,6.977,6.977,6.844,6.961,400000.0
2005-09-09 18:08:00,6.837,6.918,6.837,6.917,250000.0
2005-09-09 18:09:00,6.826,6.945,6.826,6.926,500000.0
2005-09-09 18:10:00,6.867,6.994,6.867,6.943,550000.0
2005-09-09 18:11:00,6.858,6.943,6.814,6.924,450000.0
2005-09-09 18:12:00,6.894,6.949,6.861,6.88,500000.0
2005-09-09 18:13:00,6.855,6.968,6.827,6.851,450000.0
2005-09-09 18:14:00,6.84,6.943,6.84,6.933,400000.0
2005-09-09 18:15:00,6.874,6.909,6.874,6.909,100000.0
2005-09-09 18:16:00,6.854,6.966,6.839,6.839,400000.0
2005-09-09 18:17:00,6.965,6.965,6.881,6.889,350000.0
2005-09-09 18:18:00,6.909,7.012,6.853,6.853,500000.0
2005-09-09 18:19:00,6.925,6.925,6.869,6.924,250000.0
2005-09-09 18:20:00,6.859,6.952,6.815,6.914,400000.0
2005-09-09 18:21:00,6.868,6.95,6.826,6.921,550000.0
2005-09-09 18:22:00,6.846,6.935,6.846,6.876,400000.0
2005-09-09 18:23:00,6.965,6.98,6.879,6.966,400000.0
2005-09-09 18:24:00,6.946,6.946,6.831,6.943,400000.0
2005-09-09 18:25:00,6.893,6.982,6.858,6.885,500000.0
2005-09-09 18:26:00,6.895,6.97,6.877,6.97,550000.0
2005-09-09 18:27:00,6.877,6.929,6.836,6.878,350000.0
2005-09-09 18:29:00,6.88,6.965,6.857,6.965,350000.0
2005-09-09 18:30:00,6.926,6.967,6.845,6.91,450000.0
2005-09-09 18:31:00,6.941,6.982,6.877,6.943,350000.0
2005-09-09 18:32:00,6.893,6.963,6.843,6.903,450000.0
2005-09-09 18:33:00,6.932,6.932,6.826,6.838,300000.0
2005-09-09 18:34:00,6.918,6.963,6.872,6.962,400000.0
2005-09-09 18:36:00,6.885,6.942,6.823,6.916,550000.0
2005-09-09 18:37:00,6.88,6.959,6.87,6.912,500000.0
2005-09-09 18:38:00,6.931,6.941,6.829,6.905,450000.0
2005-09-09 18:40:00,6.978,7.008,6.873,6.941,400000.0
2005-09-09 18:41:00,6.895,6.968,6.878,6.94,500000.0
2005-09-09 18:42:00,6.905,6.954,6.836,6.873,550000.0
2005-09-09 18:43:00,6.928,6.97,6.874,6.97,400000.0
2005-09-09 18:46:00,6.946,7.004,6.859,6.972,750000.0
2005-09-09 18:47:00,6.822,6.926,6.822,6.919,600000.0
2005-09-09 18:48:00,6.852,6.956,6.809,6.883,350000.0
2005-09-09 18:50:00,6.842,6.98,6.842,6.975,450000.0
2005-09-09 18:51:00,6.928,6.957,6.871,6.884,450000.0
2005-09-09 18:52:00,6.922,6.983,6.847,6.975,550000.0
2005-09-09 18:54:00,6.916,6.952,6.8,6.952,650000.0
2005-09-09 18:56:00,6.923,6.974,6.841,6.881,400000.0
2005-09-09 18:57:00,6.985,6.985,6.865,6.961,450000.0
2005-09-09 18:58:00,6.956,6.963,6.884,6.933,350000.0
2005-09-09 18:59:00,6.884,6.939,6.884,6.917,450000.0
2005-09-09 19:00:00,6.893,6.973,6.834,6.973,350000.0
2005-09-09 19:01:00,6.867,6.919,6.826,6.899,500000.0
2005-09-09 19:02:00,6.888,6.944,6.836,6.836,400000.0
2005-09-09 19:03:00,6.938,6.938,6.857,6.857,350000.0
2005-09-09 19:04:00,6.941,6.941,6.922,6.922,150000.0
2005-09-09 19:05:00,6.949,6.949,6.835,6.918,450000.0
2005-09-09 19:06:00,6.935,6.966,6.856,6.966,400000.0
2005-09-09 19:07:00,6.904,6.93,6.832,6.869,400000.0
2005-09-09 19:08:00,6.863,6.966,6.863,6.865,350000.0
2005-09-09 19:10:00,6.976,7.002,6.89,6.985,500000.0
2005-09-09 19:11:00,6.914,6.933,6.867,6.887,450000.0
2005-09-09 19:12:00,6.936,6.945,6.816,6.925,750000.0
2005-09-09 19:14:00,6.829,6.932,6.815,6.932,400000.0
2005-09-09 19:15:00,6.889,6.984,6.889,6.981,500000.0
2005-09-09 19:16:00,6.974,6.974,6.895,6.93,350000.0
2005-09-09 19:17:00,6.874,6.965,6.819,6.935,500000.0
2005-09-09 19:19:00,6.958,6.97,6.845,6.97,450000.0
2005-09-09 19:20:00,6.97,6.971,6.802,6.939,500000.0
2005-09-09 19:21:00,6.953,6.962,6.865,6.938,350000.0
2005-09-09 19:22:00,6.966,6.966,6.81,6.863,850000.0
2005-09-09 19:23:00,6.968,6.981,6.851,6.851,550000.0
2005-09-09 19:24:00,6.965,6.965,6.844,6.844,400000.0
2005-09-09 19:25:00,6.934,6.934,6.854,6.891,150000.0
2005-09-09 19:26:00,6.886,6.968,6.811,6.968,550000.0
2005-09-09 19:27:00,6.93,6.93,6.93,6.93,50000.0
2005-09-09 19:28:00,6.939,6.951,6.823,6.931,400000.0
2005-09-09 19:30:00,6.979,6.979,6.852,6.871,400000.0
2005-09-09 19:32:00,6.904,6.984,6.881,6.9,450000.0
2005-09-09 19:33:00,6.973,6.988,6.918,6.921,500000.0
2005-09-09 19:38:00,6.931,6.973,6.845,6.881,450000.0
2005-09-09 19:45:00,6.945,6.945,6.853,6.889,200000.0
2005-09-09 19:50:00,6.933,6.933,6.834,6.873,200000.0
2005-09-09 20:13:00,6.943,6.943,6.86,6.893,200000.0
2005-09-09 20:19:00,6.935,6.935,6.835,6.874,200000.0
2005-09-09 20:29:00,6.947,6.947,6.863,6.895,200000.0
2005-09-09 20:30:00,6.863,6.863,6.863,6.863,50000.0
2005-09-09 20:49:00,6.945,6.945,6.853,6.889,200000.0
2005-09-09 21:15:00,6.956,6.956,6.871,6.905,200000.0
2005-09-09 21:23:00,6.887,6.972,6.887,6.965,200000.0
2005-09-09 21:47:00,6.936,6.936,6.836,6.874,200000.0
2005-09-09 21:52:00,6.948,6.948,6.863,6.895,200000.0
2005-09-09 22:02:00,6.932,6.932,6.833,6.873,200000.0
2005-09-09 22:08:00,6.946,6.946,6.861,6.895,200000.0
2005-09-09 22:21:00,6.949,6.976,6.86,6.976,250000.0
2005-09-09 22:22:00,6.971,6.975,6.887,6.887,150000.0
2005-09-09 22:33:00,6.859,6.936,6.859,6.936,150000.0
2005-09-09 22:36:00,6.952,6.956,6.867,6.931,250000.0
2005-09-09 22:57:00,6.962,6.962,6.909,6.909,150000.0
2005-09-11 23:27:00,6.993,6.993,6.911,6.953,400000.0
2005-09-11 23:35:00,6.947,6.947,6.846,6.885,200000.0
2005-09-11 23:38:00,6.933,6.933,6.833,6.873,200000.0
2005-09-11 23:42:00,6.885,6.954,6.885,6.954,400000.0
2005-09-11 23:51:00,6.946,6.946,6.862,6.895,200000.0
2005-09-12 00:00:00,7.0,7.06,6.94,7.01,150000.0
2005-09-12 00:16:00,6.865,6.951,6.865,6.951,150000.0
2005-09-12 00:19:00,6.946,6.946,6.839,6.893,300000.0
2005-09-12 00:20:00,6.948,6.948,6.91,6.91,100000.0
2005-09-12 00:26:00,6.946,6.946,6.845,6.884,200000.0
2005-09-12 00:38:00,6.937,6.954,6.937,6.954,100000.0
2005-09-12 00:41:00,6.944,6.944,6.841,6.882,250000.0
2005-09-12 00:42:00,6.935,6.942,6.863,6.942,150000.0
2005-09-12 00:56:00,6.944,6.944,6.86,6.893,200000.0
2005-09-12 01:13:00,6.955,6.955,6.871,6.905,200000.0
2005-09-12 01:35:00,6.958,6.958,6.873,6.943,550000.0
2005-09-12 01:40:00,6.873,7.038,6.873,6.915,800000.0
2005-09-12 01:41:00,6.906,6.991,6.842,6.867,750000.0
2005-09-12 01:42:00,6.912,6.989,6.854,6.858,650000.0
2005-09-12 01:43:00,6.94,6.967,6.872,6.966,350000.0
2005-09-12 01:44:00,6.985,6.985,6.877,6.936,450000.0
2005-09-12 01:45:00,6.964,6.964,6.916,6.961,250000.0
2005-09-12 01:46:00,6.908,6.988,6.849,6.956,750000.0
2005-09-12 01:47:00,6.898,6.923,6.838,6.864,350000.0
2005-09-12 01:48:00,6.9,6.974,6.862,6.923,400000.0
2005-09-12 01:49:00,6.937,6.961,6.843,6.917,350000.0
2005-09-12 01:50:00,6.967,6.994,6.856,6.884,550000.0
2005-09-12 01:51:00,6.931,6.969,6.893,6.924,500000.0
2005-09-12 01:52:00,7.016,7.016,6.854,7.001,550000.0
2005-09-12 01:53:00,6.916,7.011,6.883,6.952,400000.0
2005-09-12 01:54:00,6.881,6.986,6.881,6.981,400000.0
2005-09-12 01:55:00,6.947,7.004,6.864,7.004,450000.0
2005-09-12 01:56:00,7.017,7.03,6.882,6.952,500000.0
2005-09-12 01:57:00,6.846,6.928,6.798,6.918,400000.0
2005-09-12 01:58:00,6.884,6.913,6.884,6.905,300000.0
2005-09-12 01:59:00,6.882,7.022,6.882,6.91,500000.0
2005-09-12 02:00:00,6.978,7.022,6.878,6.884,750000.0
2005-09-12 02:01:00,6.978,6.997,6.89,6.943,500000.0
2005-09-12 02:02:00,6.97,7.002,6.847,6.907,1000000.0
2005-09-12 02:03:00,6.903,7.029,6.874,7.029,550000.0
2005-09-12 02:04:00,6.976,7.025,6.91,6.98,350000.0
2005-09-12 02:05:00,6.902,7.016,6.902,7.016,450000.0
2005-09-12 02:06:00,6.914,7.03,6.914,7.019,350000.0
2005-09-12 02:07:00,6.928,7.01,6.907,6.949,300000.0
2005-09-12 02:08:00,6.913,7.0,6.875,6.983,650000.0
2005-09-12 02:09:00,6.91,7.028,6.881,7.0,350000.0
2005-09-12 02:10:00,6.899,7.029,6.899,6.992,400000.0
2005-09-12 02:11:00,6.999,7.015,6.908,6.99,500000.0
2005-09-12 02:12:00,6.933,7.002,6.886,6.97,350000.0
2005-09-12 02:13:00,6.991,7.051,6.93,6.93,450000.0
2005-09-12 02:14:00,7.021,7.021,6.876,6.947,850000.0
2005-09-12 02:15:00,6.902,7.004,6.854,7.004,750000.0
2005-09-12 02:16:00,6.909,7.026,6.893,6.999,900000.0
2005-09-12 02:17:00,6.997,7.045,6.887,6.982,550000.0
2005-09-12 02:18:00,7.033,7.039,6.924,6.997,550000.0
2005-09-12 02:19:00,6.979,7.015,6.906,6.906,450000.0
2005-09-12 02:20:00,6.988,6.995,6.904,6.94,700000.0
2005-09-12 02:21:00,6.906,6.983,6.866,6.91,500000.0
2005-09-12 02:22:00,6.945,7.015,6.919,6.919,500000.0
2005-09-12 02:23:00,7.022,7.022,6.86,6.979,1000000.0
2005-09-12 02:24:00,6.977,7.048,6.899,6.977,900000.0
2005-09-12 02:25:00,6.93,7.004,6.905,6.949,450000.0
2005-09-12 02:26:00,6.898,6.992,6.862,6.984,600000.0
2005-09-12 02:27:00,7.011,7.039,6.918,6.96,700000.0
2005-09-12 02:28:00,6.905,7.025,6.905,6.938,700000.0
2005-09-12 02:29:00,6.945,7.036,6.926,6.994,600000.0
2005-09-12 02:30:00,6.936,7.084,6.936,7.0,700000.0
2005-09-12 02:31:00,7.008,7.086,6.925,6.925,850000.0
2005-09-12 02:32:00,7.038,7.086,6.924,6.924,500000.0
2005-09-12 02:33:00,6.995,6.995,6.872,6.978,450000.0
2005-09-12 02:34:00,6.944,7.015,6.944,6.984,350000.0
2005-09-12 02:35:00,6.949,6.992,6.899,6.983,400000.0
2005-09-12 02:36:00,7.037,7.037,6.905,6.905,500000.0
2005-09-12 02:37:00,7.017,7.017,6.869,6.974,650000.0
2005-09-12 02:38:00,7.006,7.034,6.901,6.993,900000.0
2005-09-12 02:39:00,6.897,6.998,6.842,6.955,800000.0
2005-09-12 02:41:00,6.987,7.003,6.867,6.923,500000.0
2005-09-12 02:42:00,6.996,7.01,6.871,6.897,400000.0
2005-09-12 02:44:00,6.987,7.014,6.878,7.014,300000.0
2005-09-12 02:46:00,6.974,6.974,6.874,6.914,200000.0
2005-09-12 02:48:00,6.906,6.978,6.882,6.882,400000.0
2005-09-12 02:49:00,7.033,7.033,6.883,6.981,450000.0
2005-09-12 02:50:00,6.952,6.983,6.949,6.949,150000.0
2005-09-12 02:51:00,6.951,7.042,6.92,6.96,450000.0
2005-09-12 02:56:00,6.988,7.028,6.899,7.028,300000.0
2005-09-12 02:57:00,6.972,6.972,6.911,6.911,100000.0
2005-09-12 02:59:00,6.902,7.021,6.902,6.987,350000.0
2005-09-12 03:00:00,6.943,7.034,6.933,7.024,250000.0
2005-09-12 03:02:00,6.932,7.073,6.906,6.952,600000.0
2005-09-12 03:03:00,7.015,7.015,6.909,6.944,250000.0
2005-09-12 03:04:00,6.946,7.036,6.905,6.995,950000.0
2005-09-12 03:05:00,6.92,7.048,6.92,6.923,350000.0
2005-09-12 03:06:00,6.983,7.027,6.903,6.942,400000.0
2005-09-12 03:07:00,6.935,6.985,6.897,6.897,350000.0
2005-09-12 03:09:00,7.008,7.036,6.896,6.913,800000.0
2005-09-12 03:10:00,6.902,7.046,6.902,6.97,400000.0
2005-09-12 03:12:00,6.909,7.006,6.909,7.006,450000.0
2005-09-12 03:14:00,6.954,7.008,6.898,6.898,350000.0
2005-09-12 03:15:00,6.988,7.016,6.931,7.016,650000.0
2005-09-12 03:16:00,7.026,7.026,6.907,6.986,600000.0
2005-09-12 03:17:00,6.983,7.009,6.945,6.973,350000.0
2005-09-12 03:18:00,7.012,7.012,6.877,6.937,550000.0
2005-09-12 03:19:00,6.973,7.006,6.898,6.898,600000.0
2005-09-12 03:20:00,6.934,7.037,6.891,6.891,750000.0
2005-09-12 03:21:00,7.015,7.048,6.932,6.972,500000.0
2005-09-12 03:22:00,6.994,7.034,6.898,6.939,650000.0
2005-09-12 03:23:00,6.938,7.016,6.913,7.013,400000.0
2005-09-12 03:24:00,6.956,7.009,6.865,6.865,450000.0
2005-09-12 03:25:00,6.974,7.011,6.933,7.011,350000.0
2005-09-12 03:26:00,6.929,7.01,6.909,6.918,650000.0
2005-09-12 03:27:00,6.899,7.009,6.898,6.982,750000.0
2005-09-12 03:28:00,6.925,7.013,6.866,6.866,500000.0
2005-09-12 03:29:00,6.913,6.997,6.872,6.981,700000.0
2005-09-12 03:30:00,7.001,7.029,6.914,7.029,350000.0
2005-09-12 03:31:00,6.94,7.009,6.88,7.009,700000.0
2005-09-12 03:32:00,6.979,6.984,6.878,6.968,500000.0
2005-09-12 03:33:00,6.977,7.003,6.893,6.939,500000.0
2005-09-12 03:34:00,6.886,7.009,6.879,6.992,500000.0
2005-09-12 03:36:00,6.973,7.004,6.884,6.89,300000.0
2005-09-12 03:37:00,6.955,6.985,6.869,6.888,300000.0
2005-09-12 03:39:00,6.946,6.948,6.946,6.948,100000.0
2005-09-12 03:40:00,6.948,6.979,6.948,6.96,150000.0
2005-09-12 03:42:00,6.9,6.999,6.9,6.963,250000.0
2005-09-12 03:46:00,6.903,6.971,6.903,6.922,150000.0
2005-09-12 03:47:00,7.033,7.033,6.873,6.969,200000.0
2005-09-12 03:49:00,6.975,6.983,6.907,6.975,300000.0
2005-09-12 03:52:00,6.974,7.014,6.88,6.919,400000.0
2005-09-12 03:53:00,6.918,7.053,6.9,6.9,500000.0
2005-09-12 03:57:00,6.993,6.993,6.864,6.926,350000.0
2005-09-12 03:59:00,6.985,7.01,6.901,6.967,500000.0
2005-09-12 04:03:00,6.985,6.985,6.854,6.854,450000.0
2005-09-12 04:04:00,6.919,6.995,6.919,6.955,400000.0
2005-09-12 04:05:00,6.873,6.97,6.869,6.97,250000.0
2005-09-12 04:06:00,7.01,7.016,6.897,7.016,500000.0
2005-09-12 04:07:00,6.968,7.003,6.881,6.968,600000.0
2005-09-12 04:08:00,7.042,7.083,6.957,6.957,600000.0
2005-09-12 04:09:00,6.926,6.98,6.901,6.901,400000.0
2005-09-12 04:10:00,7.05,7.088,6.913,7.046,800000.0
2005-09-12 04:11:00,6.896,7.046,6.896,6.955,650000.0
2005-09-12 04:12:00,7.02,7.02,6.869,6.984,250000.0
2005-09-12 04:13:00,6.995,6.995,6.851,6.942,550000.0
2005-09-12 04:14:00,6.947,6.974,6.853,6.933,500000.0
2005-09-12 04:15:00,6.912,6.951,6.848,6.894,400000.0
2005-09-12 04:16:00,7.001,7.003,6.833,6.954,400000.0
2005-09-12 04:17:00,6.906,6.961,6.906,6.959,200000.0
2005-09-12 04:18:00,6.87,6.942,6.87,6.883,400000.0
2005-09-12 04:19:00,6.976,7.006,6.833,6.936,950000.0
2005-09-12 04:20:00,6.866,7.015,6.838,6.968,450000.0
2005-09-12 04:21:00,6.963,6.992,6.822,6.822,300000.0
2005-09-12 04:22:00,6.954,6.993,6.852,6.962,450000.0
2005-09-12 04:23:00,7.001,7.039,6.912,6.912,450000.0
2005-09-12 04:24:00,6.998,7.007,6.915,6.974,550000.0
2005-09-12 04:25:00,7.002,7.002,6.866,6.971,300000.0
2005-09-12 04:27:00,6.993,7.016,6.981,7.016,200000.0
2005-09-12 04:28:00,6.989,7.005,6.891,6.977,500000.0
2005-09-12 04:29:00,6.937,6.993,6.835,6.956,650000.0
2005-09-12 04:30:00,6.899,6.984,6.899,6.964,350000.0
2005-09-12 04:31:00,6.93,6.984,6.891,6.891,250000.0
2005-09-12 04:32:00,6.846,6.956,6.846,6.956,400000.0
2005-09-12 04:33:00,6.972,6.972,6.873,6.959,250000.0
2005-09-12 04:34:00,6.934,6.957,6.855,6.913,250000.0
2005-09-12 04:35:00,6.876,6.946,6.838,6.922,350000.0
2005-09-12 04:36:00,6.912,6.974,6.851,6.886,500000.0
2005-09-12 04:37:00,6.962,6.967,6.876,6.876,350000.0
2005-09-12 04:38:00,6.966,6.966,6.891,6.937,350000.0
2005-09-12 04:39:00,6.923,6.977,6.817,6.944,900000.0
2005-09-12 04:40:00,6.931,6.98,6.901,6.943,300000.0
2005-09-12 04:41:00,6.852,6.962,6.852,6.852,400000.0
2005-09-12 04:42:00,6.936,6.936,6.866,6.921,350000.0
2005-09-12 04:46:00,7.038,7.038,6.928,6.951,400000.0
2005-09-12 04:47:00,6.97,6.988,6.899,6.899,200000.0
2005-09-12 04:48:00,6.996,7.029,6.907,6.946,250000.0
2005-09-12 04:52:00,6.996,6.996,6.883,6.973,200000.0
2005-09-12 04:54:00,6.939,7.023,6.888,6.917,300000.0
2005-09-12 04:55:00,6.973,7.015,6.89,6.89,550000.0
2005-09-12 05:01:00,6.973,6.973,6.873,6.913,200000.0
2005-09-12 05:03:00,6.903,7.002,6.903,6.982,250000.0
2005-09-12 05:05:00,6.991,7.008,6.914,6.946,250000.0
2005-09-12 05:06:00,6.945,6.945,6.892,6.892,100000.0
2005-09-12 05:08:00,6.997,6.997,6.877,6.92,450000.0
2005-09-12 05:11:00,6.979,6.988,6.866,6.963,500000.0
2005-09-12 05:13:00,6.888,7.003,6.861,6.925,600000.0
2005-09-12 05:16:00,6.912,7.011,6.879,6.898,450000.0
2005-09-12 05:24:00,7.012,7.012,6.908,6.92,300000.0
2005-09-12 05:25:00,7.008,7.014,6.873,6.954,500000.0
2005-09-12 05:26:00,6.907,7.017,6.907,6.922,350000.0
2005-09-12 05:27:00,6.946,6.994,6.902,6.924,350000.0
2005-09-12 05:31:00,6.994,6.994,6.911,6.943,200000.0
2005-09-12 05:38:00,6.987,6.987,6.886,6.925,200000.0
2005-09-12 05:39:00,6.983,6.983,6.972,6.973,150000.0
2005-09-12 05:43:00,6.993,7.016,6.891,6.891,250000.0
2005-09-12 05:47:00,6.963,6.963,6.864,6.903,200000.0
2005-09-12 05:48:00,6.888,6.944,6.888,6.903,150000.0
2005-09-12 05:50:00,6.982,6.984,6.892,6.982,400000.0
2005-09-12 05:51:00,6.97,7.004,6.933,6.982,450000.0
2005-09-12 05:52:00,6.969,6.986,6.857,6.966,450000.0
2005-09-12 05:53:00,6.883,6.973,6.883,6.958,450000.0
2005-09-12 05:54:00,6.93,6.97,6.923,6.943,300000.0
2005-09-12 05:57:00,6.939,6.979,6.896,6.979,200000.0
2005-09-12 06:01:00,6.977,6.977,6.892,6.924,200000.0
2005-09-12 06:06:00,6.986,6.991,6.891,6.981,550000.0
2005-09-12 06:07:00,6.86,6.977,6.858,6.977,300000.0
2005-09-12 06:08:00,6.986,7.021,6.878,6.979,450000.0
2005-09-12 06:12:00,6.964,6.964,6.865,6.903,200000.0
2005-09-12 06:33:00,6.859,6.951,6.834,6.951,350000.0
2005-09-12 06:40:00,6.939,7.011,6.923,6.923,300000.0
2005-09-12 06:43:00,6.994,6.994,6.911,6.944,200000.0
2005-09-12 06:46:00,7.017,7.017,6.886,6.886,350000.0
2005-09-12 06:49:00,7.008,7.008,6.908,6.974,450000.0
2005-09-12 06:50:00,6.98,6.997,6.98,6.997,100000.0
2005-09-12 06:52:00,6.932,7.011,6.932,6.981,300000.0
2005-09-12 06:56:00,6.983,6.983,6.901,6.979,250000.0
2005-09-12 06:57:00,7.003,7.003,6.875,6.996,300000.0
2005-09-12 06:58:00,6.881,6.965,6.84,6.965,450000.0
2005-09-12 06:59:00,7.01,7.01,6.875,7.006,250000.0
2005-09-12 07:01:00,6.996,6.996,6.912,6.945,200000.0
2005-09-12 07:04:00,6.978,6.978,6.929,6.929,150000.0
2005-09-12 07:12:00,6.862,6.991,6.834,6.986,600000.0
2005-09-12 07:19:00,6.971,6.971,6.884,6.884,100000.0
2005-09-12 07:21:00,6.957,7.043,6.918,7.009,450000.0
2005-09-12 07:29:00,6.893,6.981,6.865,6.962,250000.0
2005-09-12 07:30:00,6.98,6.98,6.962,6.962,100000.0
2005-09-12 07:32:00,6.928,6.981,6.894,6.929,250000.0
2005-09-12 07:34:00,7.004,7.01,6.912,6.976,350000.0
2005-09-12 07:35:00,6.949,6.991,6.873,6.991,250000.0
2005-09-12 07:38:00,6.992,6.992,6.898,6.963,400000.0
2005-09-12 07:39:00,6.982,6.988,6.894,6.988,350000.0
2005-09-12 07:42:00,6.976,7.013,6.901,7.009,300000.0
2005-09-12 07:47:00,6.984,6.984,6.824,6.909,450000.0
2005-09-12 07:49:00,6.919,6.982,6.869,6.941,350000.0
2005-09-12 07:50:00,6.912,7.016,6.912,6.993,350000.0
2005-09-12 07:51:00,6.894,7.012,6.894,6.94,700000.0
2005-09-12 07:52:00,7.004,7.004,6.895,6.895,200000.0
2005-09-12 07:53:00,6.999,6.999,6.891,6.969,500000.0
2005-09-12 07:54:00,6.898,6.962,6.878,6.878,250000.0
2005-09-12 07:56:00,6.954,6.978,6.838,6.838,350000.0
2005-09-12 07:57:00,6.967,6.973,6.878,6.884,300000.0
2005-09-12 07:58:00,6.803,6.932,6.803,6.807,400000.0
2005-09-12 07:59:00,6.876,6.978,6.873,6.89,300000.0
2005-09-12 08:00:00,6.897,6.977,6.885,6.92,400000.0
2005-09-12 08:01:00,6.916,6.991,6.838,6.838,350000.0
2005-09-12 08:02:00,6.854,6.952,6.806,6.861,750000.0
2005-09-12 08:03:00,6.816,6.933,6.816,6.933,450000.0
2005-09-12 08:04:00,6.893,6.918,6.807,6.807,300000.0
2005-09-12 08:05:00,6.855,7.036,6.854,6.9,550000.0
2005-09-12 08:06:00,6.856,6.93,6.825,6.866,400000.0
2005-09-12 08:07:00,6.959,6.959,6.849,6.956,500000.0
2005-09-12 08:08:00,6.879,6.983,6.848,6.859,650000.0
2005-09-12 08:09:00,6.877,6.932,6.825,6.864,500000.0
2005-09-12 08:10:00,6.945,6.967,6.867,6.867,350000.0
2005-09-12 08:11:00,6.94,6.94,6.84,6.888,450000.0
2005-09-12 08:12:00,6.937,6.94,6.828,6.839,400000.0
2005-09-12 08:13:00,6.956,6.973,6.87,6.881,400000.0
2005-09-12 08:14:00,6.84,6.964,6.829,6.864,400000.0
2005-09-12 08:15:00,6.865,6.977,6.85,6.977,450000.0
2005-09-12 08:16:00,6.933,6.933,6.824,6.904,550000.0
2005-09-12 08:17:00,6.843,6.939,6.836,6.923,650000.0
2005-09-12 08:18:00,6.917,6.932,6.814,6.906,550000.0
2005-09-12 08:19:00,6.847,6.942,6.821,6.869,500000.0
2005-09-12 08:20:00,6.971,6.971,6.853,6.929,550000.0
2005-09-12 08:21:00,6.862,6.988,6.835,6.888,550000.0
2005-09-12 08:22:00,6.828,6.945,6.828,6.847,350000.0
2005-09-12 08:23:00,6.897,6.969,6.841,6.967,450000.0
2005-09-12 08:24:00,6.973,7.0,6.888,6.916,550000.0
2005-09-12 08:25:00,6.852,6.977,6.852,6.957,350000.0
2005-09-12 08:26:00,6.943,6.954,6.849,6.947,500000.0
2005-09-12 08:27:00,6.874,6.929,6.809,6.921,400000.0
2005-09-12 08:28:00,6.962,6.981,6.871,6.955,450000.0
2005-09-12 08:29:00,6.841,6.938,6.807,6.917,400000.0
2005-09-12 08:30:00,6.962,6.964,6.885,6.938,400000.0
2005-09-12 08:31:00,6.855,6.919,6.855,6.889,400000.0
2005-09-12 08:32:00,6.967,6.967,6.824,6.919,400000.0
2005-09-12 08:33:00,6.959,6.975,6.839,6.933,400000.0
2005-09-12 08:34:00,6.907,7.008,6.887,6.898,550000.0
2005-09-12 08:35:00,6.951,6.957,6.864,6.905,350000.0
2005-09-12 08:36:00,6.913,6.951,6.84,6.88,500000.0
2005-09-12 08:37:00,6.922,6.963,6.825,6.928,500000.0
2005-09-12 08:38:00,6.913,6.946,6.823,6.851,650000.0
2005-09-12 08:39:00,6.931,6.98,6.845,6.845,400000.0
2005-09-12 08:40:00,6.888,6.989,6.864,6.918,500000.0
2005-09-12 08:41:00,6.952,6.967,6.859,6.859,350000.0
2005-09-12 08:43:00,6.936,6.945,6.883,6.925,200000.0
2005-09-12 08:45:00,6.982,6.989,6.919,6.919,350000.0
2005-09-12 08:48:00,6.889,6.951,6.889,6.917,450000.0
2005-09-12 08:50:00,6.854,6.994,6.854,6.958,400000.0
2005-09-12 08:51:00,6.958,6.995,6.89,6.938,400000.0
2005-09-12 08:53:00,6.978,6.995,6.897,6.971,400000.0
2005-09-12 08:54:00,6.998,6.998,6.9,6.9,350000.0
2005-09-12 08:55:00,7.008,7.011,6.88,7.011,250000.0
2005-09-12 08:59:00,6.99,7.008,6.883,6.954,500000.0
2005-09-12 09:01:00,6.908,6.989,6.892,6.909,200000.0
2005-09-12 09:02:00,6.87,6.976,6.87,6.894,550000.0
2005-09-12 09:03:00,6.896,6.992,6.873,6.873,300000.0
2005-09-12 09:06:00,6.929,6.982,6.874,6.918,350000.0
2005-09-12 09:08:00,6.943,7.015,6.876,6.912,700000.0
2005-09-12 09:10:00,6.97,6.973,6.855,6.96,350000.0
2005-09-12 09:13:00,6.894,6.974,6.837,6.974,450000.0
2005-09-12 09:15:00,6.917,6.987,6.891,6.951,350000.0
2005-09-12 09:17:00,6.986,6.986,6.859,6.972,550000.0
2005-09-12 09:19:00,7.005,7.005,6.876,6.984,450000.0
2005-09-12 09:21:00,6.95,6.996,6.913,6.992,550000.0
2005-09-12 09:22:00,6.931,6.959,6.867,6.959,250000.0
2005-09-12 09:23:00,6.873,6.959,6.82,6.936,450000.0
2005-09-12 09:25:00,6.998,7.012,6.911,6.925,350000.0
2005-09-12 09:27:00,6.919,7.0,6.857,6.857,250000.0
2005-09-12 09:28:00,6.892,6.948,6.865,6.943,350000.0
2005-09-12 09:29:00,6.86,6.978,6.86,6.962,300000.0
2005-09-12 09:30:00,6.896,6.984,6.841,6.984,400000.0
2005-09-12 09:31:00,6.95,6.95,6.875,6.943,400000.0
2005-09-12 09:32:00,6.936,6.983,6.882,6.983,250000.0
2005-09-12 09:34:00,6.962,7.016,6.857,6.857,450000.0
2005-09-12 09:35:00,6.863,6.991,6.863,6.991,350000.0
2005-09-12 09:36:00,6.913,7.011,6.856,6.872,500000.0
2005-09-12 09:38:00,6.93,7.001,6.877,6.981,450000.0
2005-09-12 09:39:00,6.992,6.992,6.816,6.955,500000.0
2005-09-12 09:40:00,6.873,6.942,6.793,6.828,550000.0
2005-09-12 09:45:00,6.837,6.954,6.837,6.954,100000.0
2005-09-12 09:49:00,6.913,6.974,6.866,6.914,350000.0
2005-09-12 09:50:00,6.913,7.025,6.872,6.888,500000.0
2005-09-12 09:52:00,7.0,7.0,6.862,6.954,400000.0
2005-09-12 09:56:00,6.916,7.049,6.9,6.996,400000.0
2005-09-12 09:57:00,6.886,6.968,6.848,6.952,500000.0
2005-09-12 09:58:00,6.873,6.993,6.853,6.949,400000.0
2005-09-12 09:59:00,6.925,7.007,6.887,7.005,450000.0
2005-09-12 10:00:00,6.975,6.975,6.864,6.961,550000.0
2005-09-12 10:02:00,6.874,7.002,6.874,6.964,350000.0
2005-09-12 10:03:00,6.935,6.937,6.824,6.861,400000.0
2005-09-12 10:05:00,6.83,6.971,6.824,6.971,400000.0
2005-09-12 10:06:00,6.912,6.985,6.845,6.985,450000.0
2005-09-12 10:09:00,7.015,7.036,6.893,6.997,450000.0
2005-09-12 10:11:00,6.991,6.996,6.859,6.859,500000.0
2005-09-12 10:12:00,6.955,6.955,6.829,6.92,350000.0
2005-09-12 10:14:00,6.967,6.967,6.877,6.958,250000.0
2005-09-12 10:15:00,6.991,6.991,6.86,6.936,350000.0
2005-09-12 10:16:00,6.852,7.003,6.852,6.958,400000.0
2005-09-12 10:17:00,6.93,6.976,6.877,6.884,400000.0
2005-09-12 10:18:00,6.856,7.0,6.856,7.0,450000.0
2005-09-12 10:19:00,6.893,6.982,6.857,6.932,400000.0
2005-09-12 10:20:00,6.904,6.935,6.861,6.861,550000.0
2005-09-12 10:21:00,6.92,6.974,6.908,6.961,400000.0
2005-09-12 10:23:00,6.976,7.003,6.875,6.957,450000.0
2005-09-12 10:26:00,6.995,7.0,6.891,6.891,350000.0
2005-09-12 10:27:00,6.953,6.98,6.868,6.98,450000.0
2005-09-12 10:28:00,6.971,6.971,6.852,6.899,350000.0
2005-09-12 10:29:00,6.984,6.984,6.845,6.954,900000.0
2005-09-12 10:30:00,6.904,6.97,6.85,6.904,400000.0
2005-09-12 10:31:00,6.859,6.93,6.854,6.892,350000.0
2005-09-12 10:33:00,6.946,6.984,6.847,6.984,400000.0
2005-09-12 10:35:00,6.874,6.958,6.868,6.899,400000.0
2005-09-12 10:39:00,6.96,6.996,6.843,6.843,650000.0
2005-09-12 10:40:00,6.955,6.968,6.849,6.963,550000.0
2005-09-12 10:41:00,6.944,6.951,6.845,6.851,350000.0
2005-09-12 10:43:00,6.927,6.951,6.802,6.838,400000.0
2005-09-12 10:44:00,6.92,6.96,6.821,6.932,900000.0
2005-09-12 10:45:00,6.938,6.988,6.849,6.935,350000.0
2005-09-12 10:46:00,6.956,6.997,6.872,6.979,400000.0
2005-09-12 10:47:00,6.942,6.981,6.852,6.852,350000.0
2005-09-12 10:48:00,6.885,6.977,6.832,6.971,450000.0
2005-09-12 10:49:00,6.991,6.991,6.858,6.868,600000.0
2005-09-12 10:50:00,6.927,6.936,6.819,6.833,800000.0
2005-09-12 10:53:00,6.881,6.967,6.812,6.883,500000.0
2005-09-12 10:54:00,6.918,6.918,6.808,6.811,400000.0
2005-09-12 10:56:00,6.901,6.969,6.813,6.969,400000.0
2005-09-12 10:57:00,6.939,6.977,6.842,6.937,450000.0
2005-09-12 10:59:00,6.942,6.968,6.82,6.82,450000.0
2005-09-12 11:00:00,6.898,6.991,6.861,6.882,350000.0
2005-09-12 11:05:00,6.828,6.965,6.828,6.854,550000.0
2005-09-12 11:09:00,6.965,6.965,6.861,6.953,500000.0
2005-09-12 11:10:00,6.855,6.998,6.855,6.907,400000.0
2005-09-12 11:12:00,6.957,7.011,6.887,6.945,550000.0
2005-09-12 11:13:00,6.937,6.977,6.861,6.977,500000.0
2005-09-12 11:14:00,6.865,6.953,6.821,6.953,400000.0
2005-09-12 11:15:00,6.869,6.985,6.869,6.9,400000.0
2005-09-12 11:16:00,6.88,6.947,6.87,6.947,500000.0
2005-09-12 11:17:00,6.965,6.965,6.851,6.96,350000.0
2005-09-12 11:18:00,6.88,6.927,6.88,6.903,350000.0
2005-09-12 11:19:00,6.865,6.993,6.859,6.993,550000.0
2005-09-12 11:20:00,6.924,6.942,6.819,6.858,400000.0
2005-09-12 11:21:00,6.945,6.945,6.807,6.914,450000.0
2005-09-12 11:22:00,6.95,6.967,6.819,6.82,400000.0
2005-09-12 11:23:00,6.84,6.973,6.84,6.858,500000.0
2005-09-12 11:24:00,6.912,6.971,6.839,6.923,550000.0
2005-09-12 11:25:00,6.823,6.931,6.805,6.842,550000.0
2005-09-12 11:26:00,6.945,6.981,6.86,6.976,400000.0
2005-09-12 11:27:00,6.868,6.975,6.868,6.969,500000.0
2005-09-12 11:28:00,6.837,6.916,6.808,6.91,350000.0
2005-09-12 11:30:00,6.986,7.044,6.87,6.87,500000.0
2005-09-12 11:32:00,6.911,6.919,6.841,6.841,450000.0
2005-09-12 11:34:00,6.936,6.936,6.861,6.918,250000.0
2005-09-12 11:36:00,6.867,6.975,6.833,6.894,550000.0
2005-09-12 11:39:00,6.883,6.967,6.84,6.867,350000.0
2005-09-12 11:43:00,6.955,6.964,6.858,6.964,350000.0
2005-09-12 11:44:00,6.934,6.934,6.793,6.904,450000.0
2005-09-12 11:45:00,6.839,6.928,6.813,6.928,550000.0
2005-09-12 11:46:00,6.934,6.981,6.853,6.87,400000.0
2005-09-12 11:47:00,6.88,6.967,6.812,6.918,500000.0
2005-09-12 11:48:00,6.901,6.939,6.837,6.939,400000.0
2005-09-12 11:50:00,6.913,6.964,6.844,6.964,350000.0
2005-09-12 11:51:00,6.834,6.966,6.834,6.95,450000.0
2005-09-12 11:52:00,6.893,7.022,6.876,6.98,450000.0
2005-09-12 11:55:00,6.904,6.963,6.848,6.963,350000.0
2005-09-12 11:59:00,6.926,6.962,6.861,6.895,450000.0
2005-09-12 12:00:00,6.926,6.933,6.836,6.836,350000.0
2005-09-12 12:01:00,6.961,7.0,6.868,6.893,500000.0
2005-09-12 12:02:00,6.967,6.992,6.847,6.847,400000.0
2005-09-12 12:03:00,6.845,6.917,6.828,6.909,550000.0
2005-09-12 12:04:00,6.895,6.963,6.85,6.85,350000.0
2005-09-12 12:05:00,6.926,6.955,6.82,6.865,350000.0
2005-09-12 12:06:00,6.94,6.955,6.884,6.955,350000.0
2005-09-12 12:07:00,6.949,6.949,6.794,6.883,450000.0
2005-09-12 12:08:00,6.946,6.956,6.838,6.956,450000.0
2005-09-12 12:09:00,6.843,6.929,6.842,6.876,350000.0
2005-09-12 12:10:00,6.931,6.96,6.858,6.909,400000.0
2005-09-12 12:11:00,6.882,6.984,6.842,6.858,450000.0
2005-09-12 12:12:00,6.828,6.967,6.828,6.838,350000.0
2005-09-12 12:13:00,6.907,6.953,6.836,6.915,400000.0
2005-09-12 12:14:00,6.902,6.934,6.793,6.828,550000.0
2005-09-12 12:15:00,6.865,6.939,6.804,6.849,400000.0
2005-09-12 12:26:00,6.927,6.939,6.819,6.881,450000.0
2005-09-12 12:32:00,6.815,6.953,6.815,6.863,300000.0
2005-09-12 12:33:00,6.993,7.02,6.867,6.867,250000.0
2005-09-12 12:35:00,6.962,6.962,6.821,6.821,350000.0
2005-09-12 12:36:00,6.949,6.949,6.814,6.922,350000.0
2005-09-12 12:37:00,6.971,6.972,6.873,6.873,500000.0
2005-09-12 12:38:00,6.919,6.947,6.806,6.884,450000.0
2005-09-12 12:40:00,6.899,6.962,6.838,6.879,450000.0
2005-09-12 12:41:00,6.912,6.943,6.828,6.943,450000.0
2005-09-12 12:42:00,6.839,6.987,6.839,6.917,550000.0
2005-09-12 12:43:00,6.884,6.932,6.807,6.84,500000.0
2005-09-12 12:44:00,6.887,6.928,6.773,6.808,450000.0
2005-09-12 12:45:00,6.869,6.946,6.818,6.868,400000.0
2005-09-12 12:46:00,6.826,6.945,6.817,6.817,500000.0
2005-09-12 12:48:00,6.85,6.952,6.83,6.931,550000.0
2005-09-12 12:49:00,6.887,6.985,6.862,6.862,450000.0
2005-09-12 12:50:00,6.905,6.975,6.87,6.87,400000.0
2005-09-12 12:53:00,6.853,6.943,6.85,6.923,500000.0
2005-09-12 12:54:00,6.928,6.928,6.817,6.871,450000.0
2005-09-12 12:55:00,6.876,6.956,6.865,6.956,450000.0
2005-09-12 12:57:00,6.904,6.947,6.814,6.814,400000.0
2005-09-12 12:58:00,6.841,6.914,6.77,6.799,400000.0
2005-09-12 12:59:00,6.868,6.904,6.779,6.904,450000.0
2005-09-12 13:00:00,6.9,6.9,6.773,6.844,500000.0
2005-09-12 13:01:00,6.808,6.952,6.808,6.881,400000.0
2005-09-12 13:02:00,6.807,6.925,6.807,6.867,400000.0
2005-09-12 13:04:00,6.895,7.007,6.844,6.844,450000.0
2005-09-12 13:05:00,6.814,6.93,6.814,6.914,400000.0
2005-09-12 13:07:00,6.922,6.926,6.801,6.873,500000.0
2005-09-12 13:08:00,6.836,6.934,6.807,6.827,400000.0
2005-09-12 13:10:00,6.89,6.908,6.785,6.819,500000.0
2005-09-12 13:13:00,6.939,6.939,6.798,6.903,450000.0
2005-09-12 13:14:00,6.806,6.951,6.806,6.925,350000.0
2005-09-12 13:15:00,6.862,6.931,6.804,6.9,400000.0
2005-09-12 13:16:00,6.915,6.915,6.796,6.901,350000.0
2005-09-12 13:18:00,6.784,6.928,6.784,6.928,400000.0
2005-09-12 13:25:00,6.942,6.957,6.879,6.95,350000.0
2005-09-12 13:26:00,6.875,6.986,6.832,6.872,550000.0
2005-09-12 13:27:00,6.837,6.915,6.837,6.904,500000.0
2005-09-12 13:29:00,6.937,6.937,6.782,6.896,350000.0
2005-09-12 13:30:00,6.943,6.943,6.802,6.823,450000.0
2005-09-12 13:31:00,6.815,6.928,6.815,6.913,450000.0
2005-09-12 13:32:00,6.854,6.987,6.838,6.838,500000.0
2005-09-12 13:35:00,6.905,6.95,6.844,6.844,400000.0
2005-09-12 13:36:00,6.897,6.98,6.835,6.918,450000.0
2005-09-12 13:37:00,6.839,6.924,6.829,6.905,350000.0
2005-09-12 13:39:00,6.915,6.975,6.858,6.935,500000.0
2005-09-12 13:40:00,6.929,6.956,6.831,6.947,350000.0
2005-09-12 13:41:00,6.834,6.944,6.827,6.944,400000.0
2005-09-12 13:42:00,6.938,6.938,6.828,6.909,350000.0
2005-09-12 13:43:00,6.938,6.957,6.819,6.922,500000.0
2005-09-12 13:46:00,6.856,6.936,6.828,6.888,450000.0
2005-09-12 13:47:00,6.863,6.937,6.863,6.937,150000.0
2005-09-12 13:48:00,6.915,6.948,6.85,6.923,400000.0
2005-09-12 13:49:00,6.842,6.969,6.842,6.943,350000.0
2005-09-12 13:51:00,6.966,6.966,6.86,6.86,350000.0
2005-09-12 13:52:00,6.972,6.972,6.848,6.949,350000.0
2005-09-12 13:59:00,6.934,6.936,6.934,6.936,100000.0
2005-09-12 14:00:00,6.928,6.944,6.834,6.885,350000.0
2005-09-12 14:01:00,6.921,6.971,6.872,6.967,400000.0
2005-09-12 14:02:00,6.962,6.966,6.853,6.888,350000.0
2005-09-12 14:03:00,6.948,6.962,6.89,6.949,350000.0
2005-09-12 14:07:00,6.928,6.948,6.823,6.925,400000.0
2005-09-12 14:09:00,6.838,6.985,6.838,6.879,550000.0
2005-09-12 14:11:00,6.915,6.955,6.893,6.955,400000.0
2005-09-12 14:13:00,6.921,6.922,6.845,6.867,350000.0
2005-09-12 14:14:00,6.875,7.019,6.864,6.906,500000.0
2005-09-12 14:18:00,6.877,6.993,6.877,6.993,400000.0
2005-09-12 14:21:00,6.88,6.988,6.838,6.896,450000.0
2005-09-12 14:22:00,6.939,6.972,6.833,6.972,450000.0
2005-09-12 14:23:00,6.871,6.951,6.869,6.897,400000.0
2005-09-12 14:24:00,6.968,6.973,6.869,6.95,400000.0
2005-09-12 14:25:00,6.881,6.927,6.836,6.853,350000.0
2005-09-12 14:26:00,6.88,6.937,6.821,6.875,350000.0
2005-09-12 14:27:00,6.874,6.927,6.787,6.927,400000.0
2005-09-12 14:28:00,6.92,6.949,6.855,6.898,400000.0
2005-09-12 14:29:00,6.89,6.943,6.811,6.915,350000.0
2005-09-12 14:30:00,6.877,6.954,6.823,6.823,550000.0
2005-09-12 14:31:00,6.857,6.951,6.822,6.917,400000.0
2005-09-12 14:32:00,6.92,6.946,6.86,6.88,500000.0
2005-09-12 14:33:00,6.932,6.938,6.787,6.855,300000.0
2005-09-12 14:34:00,6.915,6.98,6.834,6.834,450000.0
2005-09-12 14:35:00,6.925,6.957,6.877,6.879,350000.0
2005-09-12 14:37:00,6.843,6.942,6.781,6.942,550000.0
2005-09-12 14:38:00,6.902,6.964,6.891,6.936,400000.0
2005-09-12 14:39:00,6.91,6.921,6.771,6.806,500000.0
2005-09-12 14:40:00,6.892,6.949,6.849,6.87,400000.0
2005-09-12 14:42:00,6.819,6.945,6.815,6.916,400000.0
2005-09-12 14:43:00,6.925,6.957,6.825,6.957,500000.0
2005-09-12 14:44:00,6.848,6.937,6.841,6.928,450000.0
2005-09-12 14:45:00,6.903,6.946,6.852,6.917,400000.0
2005-09-12 14:46:00,6.936,6.977,6.856,6.861,350000.0
2005-09-12 14:47:00,6.916,6.954,6.836,6.93,350000.0
2005-09-12 14:48:00,6.908,6.973,6.864,6.943,400000.0
2005-09-12 14:49:00,6.928,6.928,6.778,6.778,500000.0
2005-09-12 14:50:00,6.852,6.936,6.805,6.805,400000.0
2005-09-12 14:51:00,6.931,6.943,6.846,6.902,350000.0
2005-09-12 14:52:00,6.955,6.955,6.857,6.886,450000.0
2005-09-12 14:53:00,6.845,6.925,6.818,6.885,400000.0
2005-09-12 14:54:00,6.799,6.936,6.799,6.834,550000.0
2005-09-12 14:55:00,6.892,6.928,6.812,6.812,450000.0
2005-09-12 14:56:00,6.919,6.95,6.819,6.939,550000.0
2005-09-12 14:57:00,6.937,6.939,6.838,6.922,450000.0
2005-09-12 14:58:00,6.847,6.911,6.809,6.887,400000.0
2005-09-12 14:59:00,6.836,6.912,6.728,6.912,550000.0
2005-09-12 15:00:00,6.822,6.989,6.822,6.879,450000.0
2005-09-12 15:01:00,6.906,6.959,6.828,6.918,450000.0
2005-09-12 15:02:00,6.847,6.961,6.82,6.887,450000.0
2005-09-12 15:03:00,6.92,6.975,6.842,6.965,500000.0
2005-09-12 15:04:00,6.877,6.958,6.841,6.849,550000.0
2005-09-12 15:05:00,6.827,6.956,6.819,6.862,550000.0
2005-09-12 15:06:00,6.92,6.92,6.881,6.881,400000.0
2005-09-12 15:07:00,6.807,6.932,6.789,6.903,350000.0
2005-09-12 15:08:00,6.801,6.927,6.79,6.869,500000.0
2005-09-12 15:09:00,6.921,6.968,6.834,6.834,450000.0
2005-09-12 15:10:00,6.814,6.924,6.787,6.83,400000.0
2005-09-12 15:11:00,6.812,6.888,6.761,6.794,500000.0
2005-09-12 15:12:00,6.896,6.927,6.794,6.906,400000.0
2005-09-12 15:13:00,6.9,6.925,6.806,6.925,400000.0
2005-09-12 15:14:00,6.929,6.929,6.841,6.9,450000.0
2005-09-12 15:15:00,6.798,6.916,6.798,6.863,400000.0
2005-09-12 15:16:00,6.838,6.907,6.834,6.907,350000.0
2005-09-12 15:17:00,6.884,6.928,6.814,6.884,450000.0
2005-09-12 15:18:00,6.943,6.943,6.827,6.877,400000.0
2005-09-12 15:19:00,6.897,6.93,6.857,6.899,450000.0
2005-09-12 15:20:00,6.855,6.938,6.847,6.938,400000.0
2005-09-12 15:21:00,6.853,6.942,6.836,6.939,450000.0
2005-09-12 15:22:00,6.886,6.932,6.851,6.881,450000.0
2005-09-12 15:23:00,6.822,6.936,6.822,6.902,400000.0
2005-09-12 15:24:00,6.914,6.94,6.84,6.922,350000.0
2005-09-12 15:25:00,6.928,6.928,6.825,6.877,350000.0
2005-09-12 15:26:00,6.801,6.886,6.801,6.808,550000.0
2005-09-12 15:27:00,6.82,6.931,6.806,6.836,350000.0
2005-09-12 15:28:00,6.824,6.95,6.824,6.889,350000.0
2005-09-12 15:29:00,6.888,6.888,6.805,6.805,400000.0
2005-09-12 15:30:00,6.884,6.909,6.787,6.844,450000.0
2005-09-12 15:31:00,6.843,6.932,6.825,6.825,500000.0
2005-09-12 15:32:00,6.841,6.919,6.805,6.907,450000.0
2005-09-12 15:33:00,6.877,6.877,6.782,6.873,400000.0
2005-09-12 15:34:00,6.804,6.926,6.779,6.779,400000.0
2005-09-12 15:37:00,6.795,6.939,6.795,6.895,400000.0
2005-09-12 15:39:00,6.843,6.938,6.843,6.938,100000.0
2005-09-12 15:40:00,6.832,6.959,6.832,6.843,450000.0
2005-09-12 15:41:00,6.813,6.943,6.813,6.902,400000.0
2005-09-12 15:42:00,6.917,6.917,6.807,6.829,350000.0
2005-09-12 15:43:00,6.848,6.898,6.789,6.793,450000.0
2005-09-12 15:44:00,6.91,6.934,6.833,6.918,350000.0
2005-09-12 15:45:00,6.926,6.926,6.823,6.916,450000.0
2005-09-12 15:46:00,6.826,6.934,6.799,6.822,400000.0
2005-09-12 15:47:00,6.892,6.93,6.763,6.795,550000.0
2005-09-12 15:48:00,6.83,6.9,6.797,6.81,350000.0
2005-09-12 15:50:00,6.852,6.967,6.839,6.935,550000.0
2005-09-12 15:53:00,6.905,6.952,6.84,6.893,500000.0
2005-09-12 15:54:00,6.904,6.917,6.858,6.917,450000.0
2005-09-12 15:56:00,6.788,6.924,6.788,6.857,450000.0
2005-09-12 15:57:00,6.844,6.889,6.821,6.859,450000.0
2005-09-12 15:58:00,6.826,6.93,6.814,6.93,500000.0
2005-09-12 15:59:00,6.945,6.97,6.861,6.874,450000.0
2005-09-12 16:00:00,6.915,6.943,6.808,6.898,500000.0
2005-09-12 16:01:00,6.919,6.919,6.797,6.797,400000.0
2005-09-12 16:02:00,6.84,6.972,6.835,6.896,550000.0
2005-09-12 16:04:00,6.816,6.963,6.816,6.902,550000.0
2005-09-12 16:05:00,6.836,6.956,6.804,6.914,500000.0
2005-09-12 16:06:00,6.818,6.92,6.782,6.884,350000.0
2005-09-12 16:07:00,6.839,6.975,6.839,6.841,500000.0
2005-09-12 16:09:00,6.832,6.948,6.823,6.948,350000.0
2005-09-12 16:10:00,6.916,6.921,6.8,6.908,500000.0
2005-09-12 16:11:00,6.793,6.905,6.785,6.794,500000.0
2005-09-12 16:13:00,6.853,6.952,6.841,6.952,450000.0
2005-09-12 16:14:00,6.949,6.949,6.809,6.857,500000.0
2005-09-12 16:15:00,6.947,6.952,6.814,6.814,350000.0
2005-09-12 16:16:00,6.887,6.96,6.84,6.924,550000.0
2005-09-12 16:18:00,6.944,6.944,6.814,6.911,400000.0
2005-09-12 16:19:00,6.833,6.936,6.833,6.902,450000.0
2005-09-12 16:20:00,6.945,6.987,6.848,6.848,550000.0
2005-09-12 16:21:00,6.85,6.942,6.805,6.905,500000.0
2005-09-12 16:22:00,6.916,6.922,6.829,6.873,450000.0
2005-09-12 16:23:00,6.83,6.939,6.827,6.827,400000.0
2005-09-12 16:24:00,6.889,6.937,6.791,6.931,550000.0
2005-09-12 16:26:00,6.908,6.973,6.816,6.816,550000.0
2005-09-12 16:27:00,6.851,6.94,6.834,6.911,400000.0
2005-09-12 16:28:00,6.903,6.945,6.862,6.945,400000.0
2005-09-12 16:29:00,6.953,6.953,6.84,6.92,250000.0
2005-09-12 16:30:00,6.859,6.957,6.796,6.901,550000.0
2005-09-12 16:31:00,6.848,6.931,6.807,6.86,400000.0
2005-09-12 16:32:00,6.898,7.02,6.862,6.964,350000.0
2005-09-12 16:33:00,6.83,6.923,6.818,6.857,350000.0
2005-09-12 16:34:00,6.888,6.939,6.84,6.939,350000.0
2005-09-12 16:35:00,6.85,6.947,6.79,6.849,500000.0
2005-09-12 16:36:00,6.946,6.946,6.829,6.852,500000.0
2005-09-12 16:37:00,6.951,6.952,6.855,6.866,500000.0
2005-09-12 16:38:00,6.792,6.978,6.792,6.83,450000.0
2005-09-12 16:39:00,6.882,6.967,6.867,6.942,500000.0
2005-09-12 16:40:00,6.841,6.904,6.819,6.85,550000.0
2005-09-12 16:41:00,6.838,6.941,6.838,6.845,350000.0
2005-09-12 16:42:00,6.87,7.008,6.87,6.965,500000.0
2005-09-12 16:43:00,6.821,6.942,6.821,6.867,350000.0
2005-09-12 16:44:00,6.95,6.95,6.816,6.816,400000.0
2005-09-12 16:45:00,6.804,6.901,6.799,6.868,400000.0
2005-09-12 16:47:00,6.86,6.956,6.836,6.859,600000.0
2005-09-12 16:49:00,6.912,6.953,6.828,6.828,450000.0
2005-09-12 16:50:00,6.951,6.951,6.824,6.824,250000.0
2005-09-12 16:51:00,6.937,6.937,6.812,6.812,400000.0
2005-09-12 16:52:00,6.846,6.951,6.832,6.951,450000.0
2005-09-12 16:53:00,6.857,6.97,6.837,6.886,350000.0
2005-09-12 16:54:00,6.896,7.002,6.86,6.86,450000.0
2005-09-12 16:55:00,6.918,6.96,6.827,6.878,550000.0
2005-09-12 16:56:00,6.859,6.966,6.824,6.837,400000.0
2005-09-12 16:57:00,6.832,6.945,6.832,6.848,300000.0
2005-09-12 16:58:00,6.866,6.996,6.858,6.93,500000.0
2005-09-12 16:59:00,6.874,6.96,6.851,6.863,400000.0
2005-09-12 17:00:00,6.979,6.979,6.862,6.862,350000.0
2005-09-12 17:01:00,6.877,6.959,6.832,6.871,500000.0
2005-09-12 17:02:00,6.878,6.958,6.868,6.908,400000.0
2005-09-12 17:03:00,6.873,6.941,6.83,6.898,500000.0
2005-09-12 17:04:00,6.861,6.929,6.814,6.885,350000.0
2005-09-12 17:06:00,6.968,6.968,6.804,6.912,350000.0
2005-09-12 17:07:00,6.924,6.942,6.829,6.884,500000.0
2005-09-12 17:11:00,6.946,6.952,6.797,6.828,400000.0
2005-09-12 17:12:00,6.92,6.963,6.874,6.885,400000.0
2005-09-12 17:13:00,6.857,6.949,6.833,6.945,450000.0
2005-09-12 17:14:00,6.874,6.934,6.798,6.934,550000.0
2005-09-12 17:15:00,6.859,6.962,6.821,6.887,350000.0
2005-09-12 17:16:00,6.944,6.944,6.833,6.904,450000.0
2005-09-12 17:18:00,6.894,6.955,6.845,6.955,350000.0
2005-09-12 17:19:00,6.871,7.0,6.871,6.949,450000.0
2005-09-12 17:20:00,6.918,6.98,6.857,6.872,350000.0
2005-09-12 17:23:00,6.869,6.958,6.857,6.944,550000.0
2005-09-12 17:24:00,6.943,6.943,6.826,6.855,350000.0
2005-09-12 17:27:00,6.941,6.983,6.87,6.954,400000.0
2005-09-12 17:28:00,6.916,6.985,6.866,6.866,550000.0
2005-09-12 17:29:00,6.899,7.008,6.899,6.986,500000.0
2005-09-12 17:30:00,6.86,6.972,6.86,6.971,450000.0
2005-09-12 17:32:00,6.893,6.982,6.869,6.941,400000.0
2005-09-12 17:33:00,6.929,6.969,6.84,6.969,400000.0
2005-09-12 17:36:00,6.961,7.013,6.881,6.987,450000.0
2005-09-12 17:37:00,6.971,6.971,6.82,6.919,550000.0
2005-09-12 17:39:00,6.957,6.963,6.861,6.88,350000.0
2005-09-12 17:40:00,6.892,7.033,6.892,6.993,500000.0
2005-09-12 17:41:00,6.973,6.973,6.961,6.961,100000.0
2005-09-12 17:44:00,6.958,6.958,6.872,6.937,450000.0
2005-09-12 17:45:00,6.885,6.962,6.863,6.893,550000.0
2005-09-12 17:46:00,6.965,6.981,6.87,6.886,550000.0
2005-09-12 17:47:00,6.957,6.965,6.835,6.897,400000.0
2005-09-12 17:48:00,6.974,6.994,6.882,6.994,400000.0
2005-09-12 17:49:00,6.95,6.989,6.899,6.955,350000.0
2005-09-12 17:50:00,6.971,6.99,6.883,6.883,550000.0
2005-09-12 17:51:00,6.897,6.978,6.83,6.889,550000.0
2005-09-12 17:52:00,6.951,7.016,6.88,6.88,350000.0
2005-09-12 17:53:00,6.947,6.995,6.907,6.907,500000.0
2005-09-12 17:55:00,6.894,6.993,6.887,6.955,350000.0
2005-09-12 17:57:00,6.961,6.982,6.882,6.935,400000.0
2005-09-12 17:58:00,6.956,6.978,6.901,6.938,450000.0
2005-09-12 17:59:00,6.876,7.001,6.876,7.001,350000.0
2005-09-12 18:00:00,6.911,7.02,6.911,6.989,350000.0
2005-09-12 18:01:00,6.95,7.003,6.851,6.919,450000.0
2005-09-12 18:02:00,6.897,6.991,6.897,6.977,500000.0
2005-09-12 18:03:00,6.955,6.98,6.925,6.955,350000.0
2005-09-12 18:04:00,6.996,6.999,6.851,6.915,400000.0
2005-09-12 18:05:00,6.922,7.004,6.842,7.001,550000.0
2005-09-12 18:06:00,6.962,7.017,6.877,6.877,450000.0
2005-09-12 18:07:00,7.017,7.017,6.882,6.987,400000.0
2005-09-12 18:08:00,6.959,6.994,6.864,6.994,550000.0
2005-09-12 18:09:00,6.953,7.0,6.861,6.897,550000.0
2005-09-12 18:10:00,6.984,7.034,6.922,6.951,450000.0
2005-09-12 18:11:00,6.911,7.014,6.881,6.99,450000.0
2005-09-12 18:12:00,6.898,7.002,6.898,6.973,250000.0
2005-09-12 18:13:00,6.934,7.023,6.907,7.023,300000.0
2005-09-12 18:14:00,6.896,6.991,6.896,6.989,400000.0
2005-09-12 18:17:00,7.022,7.022,6.866,6.956,350000.0
2005-09-12 18:18:00,6.966,7.008,6.88,6.88,500000.0
2005-09-12 18:19:00,6.972,7.028,6.895,6.895,400000.0
2005-09-12 18:20:00,6.898,6.991,6.861,6.983,400000.0
2005-09-12 18:21:00,6.924,6.993,6.857,6.967,550000.0
2005-09-12 18:22:00,6.896,6.983,6.896,6.931,400000.0
2005-09-12 18:23:00,6.998,7.015,6.918,7.005,400000.0
2005-09-12 18:25:00,6.931,6.98,6.881,6.919,500000.0
2005-09-12 18:26:00,6.944,7.018,6.918,7.018,550000.0
2005-09-12 18:27:00,6.906,6.954,6.897,6.929,400000.0
2005-09-12 18:28:00,6.996,6.996,6.877,6.989,350000.0
2005-09-12 18:29:00,6.963,7.033,6.921,7.033,350000.0
2005-09-12 18:30:00,6.997,7.023,6.898,6.977,450000.0
2005-09-12 18:31:00,6.987,6.987,6.892,6.972,350000.0
2005-09-12 18:32:00,6.941,7.045,6.915,6.952,450000.0
2005-09-12 18:33:00,6.969,7.016,6.916,6.921,300000.0
2005-09-12 18:34:00,7.018,7.066,6.954,7.028,400000.0
2005-09-12 18:35:00,6.938,7.018,6.938,6.945,350000.0
2005-09-12 18:36:00,6.944,7.031,6.88,6.992,550000.0
2005-09-12 18:38:00,7.006,7.02,6.893,6.961,450000.0
2005-09-12 18:39:00,7.006,7.023,6.924,6.997,400000.0
2005-09-12 18:40:00,6.906,7.039,6.906,7.039,450000.0
2005-09-12 18:41:00,6.944,7.01,6.936,6.979,500000.0
2005-09-12 18:42:00,6.937,7.043,6.88,6.935,550000.0
2005-09-12 18:43:00,6.964,7.01,6.889,7.01,400000.0
2005-09-12 18:44:00,6.977,6.989,6.872,6.923,500000.0
2005-09-12 18:49:00,6.961,6.985,6.856,6.976,500000.0
2005-09-12 18:50:00,6.882,7.016,6.882,7.016,500000.0
2005-09-12 18:51:00,7.009,7.056,6.914,6.945,750000.0
2005-09-12 18:53:00,6.972,7.001,6.889,6.889,600000.0
2005-09-12 18:54:00,6.985,7.017,6.914,6.914,350000.0
2005-09-12 18:56:00,7.016,7.02,6.892,7.02,400000.0
2005-09-12 18:57:00,7.021,7.021,6.896,6.994,450000.0
2005-09-12 18:58:00,7.013,7.02,6.939,6.996,350000.0
2005-09-12 19:02:00,6.939,6.995,6.88,6.98,400000.0
2005-09-12 19:03:00,6.979,6.979,6.887,6.895,350000.0
2005-09-12 19:05:00,6.985,6.985,6.893,6.929,200000.0
2005-09-12 19:08:00,6.93,7.035,6.93,6.931,350000.0
2005-09-12 19:09:00,6.91,7.1,6.91,6.991,500000.0
2005-09-12 19:10:00,6.996,6.998,6.906,6.995,400000.0
2005-09-12 19:11:00,6.973,6.973,6.973,6.973,50000.0
2005-09-12 19:12:00,6.926,7.017,6.926,6.994,350000.0
2005-09-12 19:13:00,6.943,7.019,6.881,6.881,350000.0
2005-09-12 19:14:00,6.898,6.998,6.892,6.998,400000.0
2005-09-12 19:16:00,7.014,7.014,6.942,6.974,350000.0
2005-09-12 19:18:00,6.921,6.989,6.846,6.933,500000.0
2005-09-12 19:19:00,6.979,6.995,6.853,6.995,450000.0
2005-09-12 19:20:00,6.967,7.008,6.902,6.964,400000.0
2005-09-12 19:21:00,6.919,6.997,6.885,6.885,400000.0
2005-09-12 19:22:00,6.982,7.011,6.886,6.91,450000.0
2005-09-12 19:23:00,6.992,6.994,6.876,6.876,400000.0
2005-09-12 19:24:00,6.875,6.999,6.86,6.867,550000.0
2005-09-12 19:25:00,6.92,6.964,6.92,6.924,150000.0
2005-09-12 19:26:00,6.933,7.007,6.93,7.007,250000.0
2005-09-12 19:27:00,6.961,6.964,6.892,6.892,150000.0
2005-09-12 19:28:00,7.003,7.014,6.919,6.95,400000.0
2005-09-12 19:29:00,7.004,7.004,6.869,6.959,200000.0
2005-09-12 19:32:00,6.932,7.003,6.901,6.922,400000.0
2005-09-12 19:35:00,6.939,7.014,6.872,6.928,700000.0
2005-09-12 19:45:00,6.952,6.952,6.849,6.899,250000.0
2005-09-12 19:48:00,6.873,7.026,6.873,7.013,450000.0
2005-09-12 19:51:00,6.955,6.955,6.855,6.894,200000.0
2005-09-12 19:55:00,6.868,7.025,6.866,6.888,400000.0
2005-09-12 20:01:00,6.925,6.976,6.882,6.976,500000.0
2005-09-12 20:02:00,7.006,7.006,6.897,6.995,300000.0
2005-09-12 20:03:00,6.966,6.999,6.964,6.999,300000.0
2005-09-12 20:05:00,6.988,7.009,6.88,7.009,400000.0
2005-09-12 20:08:00,6.974,6.98,6.87,6.907,350000.0
2005-09-12 20:13:00,6.977,6.977,6.893,6.925,200000.0
2005-09-12 20:17:00,6.904,6.946,6.848,6.941,550000.0
2005-09-12 20:18:00,6.964,7.002,6.928,6.947,400000.0
2005-09-12 20:24:00,6.883,6.98,6.823,6.98,650000.0
2005-09-12 20:27:00,6.959,6.978,6.898,6.953,350000.0
2005-09-12 20:33:00,6.971,6.971,6.888,6.922,250000.0
2005-09-12 20:38:00,6.964,6.964,6.865,6.903,200000.0
2005-09-12 20:53:00,6.978,6.978,6.893,6.925,200000.0
2005-09-12 20:58:00,6.961,6.965,6.857,6.878,350000.0
2005-09-12 21:02:00,6.865,6.98,6.859,6.866,450000.0
2005-09-12 21:05:00,6.92,6.974,6.886,6.886,350000.0
2005-09-12 21:06:00,6.909,6.978,6.875,6.911,600000.0
2005-09-12 21:14:00,6.965,6.972,6.88,6.913,350000.0
2005-09-12 21:20:00,6.879,7.012,6.851,6.958,850000.0
2005-09-12 21:21:00,6.969,6.969,6.847,6.865,450000.0
2005-09-12 21:22:00,6.963,7.015,6.898,6.977,450000.0
2005-09-12 21:24:00,6.93,6.952,6.876,6.952,200000.0
2005-09-12 21:33:00,6.995,6.995,6.921,6.959,200000.0
2005-09-12 21:40:00,7.015,7.015,6.923,6.959,200000.0
2005-09-12 21:43:00,6.91,7.006,6.906,6.962,200000.0
2005-09-12 21:44:00,7.012,7.012,6.91,6.91,150000.0
2005-09-12 21:47:00,7.025,7.025,6.941,6.974,200000.0
2005-09-12 21:58:00,7.017,7.024,6.911,7.001,400000.0
2005-09-12 22:03:00,6.964,7.041,6.916,6.946,350000.0
2005-09-12 22:04:00,6.977,6.983,6.866,6.957,350000.0
2005-09-12 22:11:00,6.976,6.976,6.876,6.914,200000.0
2005-09-12 22:15:00,6.884,7.027,6.876,6.981,650000.0
2005-09-12 22:16:00,6.897,7.001,6.855,6.954,700000.0
2005-09-12 22:17:00,6.927,7.018,6.905,6.905,400000.0
2005-09-12 22:18:00,6.991,6.991,6.991,6.991,50000.0
2005-09-12 22:19:00,6.985,6.985,6.898,6.966,250000.0
2005-09-12 22:20:00,6.943,7.021,6.943,6.988,500000.0
2005-09-12 22:24:00,6.946,7.02,6.899,6.923,400000.0
2005-09-12 22:25:00,6.929,7.006,6.886,6.959,200000.0
2005-09-12 22:26:00,6.907,7.017,6.907,7.017,500000.0
2005-09-12 22:27:00,7.0,7.024,6.902,7.024,350000.0
2005-09-12 22:28:00,7.013,7.013,6.901,7.006,250000.0
2005-09-12 22:30:00,6.996,6.996,6.912,6.945,200000.0
2005-09-12 22:35:00,7.0,7.0,6.913,6.981,200000.0
2005-09-12 22:36:00,6.983,7.012,6.904,6.966,400000.0
2005-09-12 22:37:00,6.958,6.993,6.958,6.993,400000.0
2005-09-12 22:41:00,6.965,6.965,6.865,6.905,200000.0
2005-09-12 22:44:00,6.964,7.001,6.872,6.909,250000.0
2005-09-12 22:45:00,7.004,7.053,6.896,7.01,400000.0
2005-09-12 22:46:00,7.025,7.025,6.903,6.973,400000.0
2005-09-12 22:47:00,6.896,7.013,6.896,7.013,100000.0
2005-09-12 22:51:00,6.986,6.986,6.901,6.933,200000.0
2005-09-12 22:55:00,6.985,6.985,6.893,6.929,200000.0
2005-09-12 22:59:00,6.974,7.021,6.876,6.876,550000.0
2005-09-12 23:07:00,6.966,6.99,6.856,6.873,400000.0
2005-09-12 23:14:00,6.888,7.006,6.864,7.006,450000.0
2005-09-12 23:24:00,6.919,7.011,6.919,7.011,300000.0
2005-09-12 23:30:00,6.983,6.983,6.882,6.923,200000.0
2005-09-12 23:32:00,6.979,7.028,6.881,6.91,500000.0
2005-09-12 23:34:00,6.932,7.059,6.923,6.99,500000.0
2005-09-12 23:37:00,6.99,7.008,6.909,6.942,350000.0
2005-09-12 23:42:00,6.956,7.01,6.956,7.006,400000.0
2005-09-12 23:44:00,6.984,6.984,6.901,6.933,200000.0
2005-09-12 23:56:00,6.997,6.997,6.914,6.945,200000.0
2005-09-13 00:00:00,7.0,7.03,6.85,6.94,200000.0
2005-09-13 00:05:00,6.986,6.986,6.885,6.924,200000.0
2005-09-13 00:11:00,7.013,7.016,6.877,6.893,650000.0
2005-09-13 00:26:00,6.972,6.972,6.873,6.913,200000.0
2005-09-13 00:33:00,6.986,6.986,6.902,6.934,200000.0
2005-09-13 00:46:00,6.996,6.996,6.911,6.945,200000.0
2005-09-13 00:52:00,6.901,7.03,6.901,6.948,450000.0
2005-09-13 00:53:00,6.974,7.05,6.93,6.93,550000.0
2005-09-13 00:55:00,6.99,6.99,6.882,6.926,300000.0
2005-09-13 01:04:00,6.976,6.976,6.876,6.914,200000.0
2005-09-13 01:06:00,6.986,6.986,6.901,6.934,200000.0
2005-09-13 01:12:00,6.974,6.974,6.874,6.914,200000.0
2005-09-13 01:16:00,6.907,6.987,6.907,6.957,250000.0
2005-09-13 01:19:00,6.963,7.004,6.904,6.975,350000.0
2005-09-13 01:20:00,6.98,6.98,6.963,6.963,100000.0
2005-09-13 01:21:00,6.955,6.994,6.908,6.908,400000.0
2005-09-13 01:27:00,6.964,6.964,6.865,6.905,200000.0
2005-09-13 01:29:00,6.951,6.953,6.951,6.953,100000.0
2005-09-13 01:34:00,6.906,7.024,6.905,6.964,400000.0
2005-09-13 01:40:00,7.009,7.009,6.898,6.963,250000.0
2005-09-13 01:45:00,6.974,6.974,6.89,6.924,200000.0
2005-09-13 01:48:00,6.92,6.999,6.873,6.943,400000.0
2005-09-13 01:49:00,6.905,6.999,6.905,6.999,350000.0
2005-09-13 01:52:00,6.953,6.953,6.853,6.893,200000.0
2005-09-13 01:59:00,6.963,6.963,6.88,6.913,200000.0
2005-09-13 02:00:00,6.903,7.017,6.875,6.91,400000.0
2005-09-13 02:03:00,6.902,7.003,6.849,6.898,600000.0
2005-09-13 02:04:00,6.847,6.937,6.847,6.928,250000.0
2005-09-13 02:05:00,6.935,6.995,6.921,6.995,300000.0
2005-09-13 02:08:00,6.971,6.995,6.878,6.97,450000.0
2005-09-13 02:09:00,6.91,6.996,6.872,6.968,350000.0
2005-09-13 02:10:00,6.983,6.983,6.863,6.947,150000.0
2005-09-13 02:11:00,6.896,6.977,6.866,6.91,550000.0
2005-09-13 02:12:00,6.947,7.0,6.934,7.0,350000.0
2005-09-13 02:16:00,6.918,6.998,6.896,6.896,400000.0
2005-09-13 02:18:00,6.957,6.975,6.892,6.966,300000.0
2005-09-13 02:19:00,6.907,7.004,6.894,6.894,400000.0
2005-09-13 02:20:00,6.983,7.002,6.875,6.96,350000.0
2005-09-13 02:23:00,7.007,7.007,6.883,6.957,500000.0
2005-09-13 02:24:00,6.947,6.947,6.947,6.947,100000.0
2005-09-13 02:25:00,6.982,6.982,6.968,6.968,100000.0
2005-09-13 02:26:00,6.866,6.986,6.866,6.966,400000.0
2005-09-13 02:27:00,6.908,7.041,6.898,6.934,400000.0
2005-09-13 02:28:00,6.874,6.99,6.874,6.988,350000.0
2005-09-13 02:29:00,6.947,7.007,6.932,6.934,400000.0
2005-09-13 02:31:00,6.901,6.977,6.868,6.977,250000.0
2005-09-13 02:32:00,6.91,6.958,6.893,6.893,200000.0
2005-09-13 02:34:00,6.925,6.98,6.847,6.98,350000.0
2005-09-13 02:35:00,6.962,6.97,6.904,6.904,250000.0
2005-09-13 02:36:00,6.95,6.984,6.848,6.868,400000.0
2005-09-13 02:39:00,6.92,6.98,6.834,6.945,500000.0
2005-09-13 02:43:00,6.942,7.014,6.881,6.923,850000.0
2005-09-13 02:44:00,6.91,7.003,6.91,6.964,250000.0
2005-09-13 02:45:00,6.934,6.934,6.853,6.853,350000.0
2005-09-13 02:46:00,6.994,6.994,6.887,6.887,400000.0
2005-09-13 02:47:00,6.957,6.979,6.882,6.969,450000.0
2005-09-13 02:49:00,6.942,6.942,6.92,6.925,250000.0
2005-09-13 02:50:00,6.931,6.965,6.879,6.963,350000.0
2005-09-13 02:51:00,6.921,7.001,6.852,6.934,500000.0
2005-09-13 02:54:00,7.001,7.001,7.001,7.001,50000.0
2005-09-13 02:55:00,6.892,6.953,6.856,6.953,500000.0
2005-09-13 02:56:00,7.002,7.002,6.861,6.963,450000.0
2005-09-13 02:57:00,6.95,7.009,6.95,7.009,150000.0
2005-09-13 02:58:00,7.004,7.004,6.943,7.0,250000.0
2005-09-13 02:59:00,6.958,6.981,6.865,6.903,500000.0
2005-09-13 03:00:00,7.01,7.01,6.936,6.936,200000.0
2005-09-13 03:01:00,6.972,6.997,6.86,6.997,350000.0
2005-09-13 03:02:00,6.979,7.009,6.892,6.998,500000.0
2005-09-13 03:03:00,6.995,6.999,6.844,6.969,500000.0
2005-09-13 03:04:00,6.938,6.973,6.861,6.973,250000.0
2005-09-13 03:05:00,6.94,6.998,6.859,6.972,300000.0
2005-09-13 03:06:00,6.91,6.942,6.865,6.885,250000.0
2005-09-13 03:07:00,6.906,7.012,6.865,6.929,400000.0
2005-09-13 03:08:00,6.967,7.003,6.86,6.86,300000.0
2005-09-13 03:09:00,6.977,6.977,6.977,6.977,50000.0
2005-09-13 03:10:00,6.859,6.991,6.859,6.991,150000.0
2005-09-13 03:11:00,6.951,6.991,6.85,6.914,800000.0
2005-09-13 03:15:00,6.952,6.979,6.881,6.979,500000.0
2005-09-13 03:16:00,6.994,7.021,6.911,6.978,450000.0
2005-09-13 03:17:00,6.896,6.989,6.883,6.978,350000.0
2005-09-13 03:20:00,6.989,7.028,6.882,6.882,550000.0
2005-09-13 03:23:00,6.984,6.984,6.9,6.933,200000.0
2005-09-13 03:26:00,6.897,6.973,6.897,6.973,100000.0
2005-09-13 03:29:00,6.893,6.972,6.891,6.96,250000.0
2005-09-13 03:31:00,6.911,6.972,6.873,6.951,400000.0
2005-09-13 03:33:00,6.913,6.965,6.87,6.922,600000.0
2005-09-13 03:34:00,6.881,7.017,6.881,7.005,400000.0
2005-09-13 03:36:00,6.971,6.99,6.91,6.966,400000.0
2005-09-13 03:39:00,6.882,7.008,6.865,6.949,650000.0
2005-09-13 03:41:00,6.913,6.963,6.868,6.943,300000.0
2005-09-13 03:42:00,6.895,7.001,6.895,7.001,500000.0
2005-09-13 03:47:00,6.968,7.001,6.858,6.926,400000.0
2005-09-13 03:49:00,6.959,6.991,6.879,6.963,600000.0
2005-09-13 03:51:00,6.94,6.945,6.861,6.936,350000.0
2005-09-13 03:54:00,6.97,6.977,6.88,6.977,550000.0
2005-09-13 03:59:00,6.952,6.99,6.886,6.886,500000.0
2005-09-13 04:01:00,6.968,6.968,6.87,6.916,350000.0
2005-09-13 04:03:00,6.975,6.975,6.883,6.919,200000.0
2005-09-13 04:11:00,6.937,7.03,6.903,6.959,700000.0
2005-09-13 04:23:00,6.966,6.966,6.865,6.905,200000.0
2005-09-13 04:28:00,6.882,6.972,6.835,6.953,450000.0
2005-09-13 04:29:00,6.873,6.955,6.839,6.876,650000.0
2005-09-13 04:30:00,6.916,6.973,6.843,6.948,700000.0
2005-09-13 04:34:00,6.946,6.946,6.845,6.884,200000.0
2005-09-13 04:36:00,6.959,6.959,6.88,6.913,200000.0
2005-09-13 04:41:00,6.948,6.95,6.859,6.897,350000.0
2005-09-13 04:45:00,6.873,6.95,6.866,6.947,500000.0
2005-09-13 04:48:00,6.967,6.967,6.882,6.915,200000.0
2005-09-13 04:56:00,6.895,6.977,6.895,6.971,300000.0
2005-09-13 04:57:00,6.867,6.998,6.867,6.994,300000.0
2005-09-13 04:58:00,6.899,6.995,6.899,6.938,150000.0
2005-09-13 05:01:00,6.975,6.975,6.87,6.906,200000.0
2005-09-13 05:03:00,6.889,6.971,6.879,6.952,250000.0
2005-09-13 05:09:00,7.0,7.0,6.859,6.953,500000.0
2005-09-13 05:10:00,6.945,6.949,6.945,6.949,100000.0
2005-09-13 05:11:00,7.005,7.005,7.001,7.001,100000.0
2005-09-13 05:12:00,6.848,6.984,6.848,6.915,300000.0
2005-09-13 05:13:00,6.997,6.997,6.925,6.925,150000.0
2005-09-13 05:14:00,6.931,6.986,6.837,6.986,500000.0
2005-09-13 05:19:00,6.852,6.968,6.841,6.961,450000.0
2005-09-13 05:24:00,6.977,7.021,6.977,6.992,250000.0
2005-09-13 05:25:00,6.931,6.998,6.87,6.962,300000.0
2005-09-13 05:28:00,6.945,7.0,6.909,6.909,300000.0
2005-09-13 05:29:00,6.996,6.996,6.959,6.982,150000.0
2005-09-13 05:30:00,6.965,6.976,6.923,6.976,200000.0
2005-09-13 05:35:00,6.963,7.004,6.878,6.967,450000.0
2005-09-13 05:36:00,6.853,6.994,6.853,6.859,350000.0
2005-09-13 05:37:00,6.932,7.004,6.878,7.004,650000.0
2005-09-13 05:38:00,6.945,6.994,6.826,6.868,650000.0
2005-09-13 05:40:00,6.953,6.99,6.822,6.923,450000.0
2005-09-13 05:43:00,6.966,6.966,6.858,6.858,350000.0
2005-09-13 05:45:00,6.86,6.983,6.86,6.983,150000.0
2005-09-13 05:46:00,6.946,6.976,6.867,6.876,400000.0
2005-09-13 05:49:00,6.964,6.969,6.865,6.904,350000.0
2005-09-13 05:57:00,6.911,7.024,6.897,6.971,550000.0
2005-09-13 05:58:00,6.92,6.959,6.92,6.959,100000.0
2005-09-13 05:59:00,6.926,7.009,6.862,6.897,400000.0
2005-09-13 06:00:00,6.95,7.029,6.902,6.961,400000.0
2005-09-13 06:03:00,6.978,6.987,6.877,6.882,300000.0
2005-09-13 06:08:00,6.973,7.007,6.868,6.977,550000.0
2005-09-13 06:09:00,6.952,6.952,6.857,6.95,450000.0
2005-09-13 06:10:00,6.874,7.001,6.874,6.89,550000.0
2005-09-13 06:11:00,6.898,6.969,6.898,6.959,250000.0
2005-09-13 06:13:00,6.925,6.925,6.849,6.886,350000.0
2005-09-13 06:18:00,6.953,6.953,6.87,6.903,200000.0
2005-09-13 06:19:00,6.88,6.984,6.88,6.9,300000.0
2005-09-13 06:20:00,6.875,6.965,6.862,6.957,300000.0
2005-09-13 06:22:00,6.942,6.967,6.874,6.955,300000.0
2005-09-13 06:31:00,6.947,6.947,6.854,6.874,400000.0
2005-09-13 06:33:00,6.839,6.93,6.802,6.93,350000.0
2005-09-13 06:34:00,6.991,7.022,6.882,6.972,400000.0
2005-09-13 06:35:00,6.954,7.014,6.872,7.006,350000.0
2005-09-13 06:36:00,6.997,7.0,6.861,6.923,450000.0
2005-09-13 06:37:00,6.994,7.014,6.865,7.003,550000.0
2005-09-13 06:38:00,6.923,7.017,6.877,6.976,500000.0
2005-09-13 06:41:00,7.005,7.005,6.971,6.971,300000.0
2005-09-13 06:44:00,6.976,6.985,6.93,6.944,200000.0
2005-09-13 06:45:00,6.999,6.999,6.874,6.879,200000.0
2005-09-13 06:46:00,7.003,7.003,6.863,6.863,350000.0
2005-09-13 06:48:00,6.965,6.965,6.873,6.909,200000.0
2005-09-13 06:50:00,6.978,6.978,6.893,6.925,200000.0
2005-09-13 06:52:00,6.914,7.01,6.914,6.99,300000.0
2005-09-13 06:53:00,6.944,7.002,6.918,6.918,300000.0
2005-09-13 07:07:00,6.986,6.986,6.907,6.929,400000.0
2005-09-13 07:18:00,6.979,6.98,6.919,6.974,400000.0
2005-09-13 07:22:00,6.926,6.973,6.917,6.97,300000.0
2005-09-13 07:24:00,6.949,6.983,6.878,6.978,450000.0
2005-09-13 07:25:00,6.965,7.029,6.859,6.898,700000.0
2005-09-13 07:26:00,6.866,7.005,6.866,7.005,500000.0
2005-09-13 07:27:00,6.981,7.003,6.855,6.933,550000.0
2005-09-13 07:28:00,6.917,6.967,6.868,6.931,500000.0
2005-09-13 07:29:00,6.911,7.011,6.867,7.005,650000.0
2005-09-13 07:30:00,6.863,6.972,6.857,6.909,550000.0
2005-09-13 07:32:00,6.91,6.959,6.876,6.909,250000.0
2005-09-13 07:33:00,6.951,6.983,6.864,6.864,350000.0
2005-09-13 07:36:00,6.912,7.0,6.909,6.937,500000.0
2005-09-13 07:38:00,6.992,6.996,6.914,6.966,400000.0
2005-09-13 07:43:00,6.908,7.031,6.883,6.981,450000.0
2005-09-13 07:44:00,6.976,6.976,6.863,6.909,300000.0
2005-09-13 07:45:00,6.915,6.991,6.892,6.967,400000.0
2005-09-13 07:46:00,6.917,6.968,6.878,6.968,550000.0
2005-09-13 07:47:00,6.969,6.969,6.887,6.969,150000.0
2005-09-13 07:51:00,6.971,7.019,6.877,7.004,1000000.0
2005-09-13 07:52:00,6.975,6.975,6.804,6.909,750000.0
2005-09-13 07:53:00,6.876,6.99,6.852,6.956,500000.0
2005-09-13 07:54:00,6.953,6.998,6.909,6.909,600000.0
2005-09-13 07:55:00,6.955,6.996,6.912,6.912,400000.0
2005-09-13 07:56:00,6.974,7.012,6.878,6.878,500000.0
2005-09-13 07:58:00,6.951,6.951,6.951,6.951,50000.0
2005-09-13 07:59:00,6.983,7.001,6.891,6.952,350000.0
2005-09-13 08:00:00,6.981,6.988,6.835,6.953,550000.0
2005-09-13 08:01:00,6.906,6.99,6.858,6.858,350000.0
2005-09-13 08:02:00,6.9,7.035,6.898,6.943,750000.0
2005-09-13 08:05:00,6.898,6.99,6.874,6.923,550000.0
2005-09-13 08:06:00,6.894,6.96,6.86,6.899,400000.0
2005-09-13 08:07:00,6.99,6.995,6.888,6.989,500000.0
2005-09-13 08:08:00,6.933,7.03,6.883,6.894,650000.0
2005-09-13 08:10:00,6.963,6.963,6.866,6.866,250000.0
2005-09-13 08:12:00,6.98,6.992,6.866,6.885,350000.0
2005-09-13 08:13:00,6.986,6.999,6.884,6.897,400000.0
2005-09-13 08:14:00,6.893,7.018,6.892,6.962,400000.0
2005-09-13 08:15:00,6.884,6.994,6.884,6.994,250000.0
2005-09-13 08:16:00,6.897,6.965,6.892,6.937,250000.0
2005-09-13 08:18:00,6.946,6.993,6.866,6.946,550000.0
2005-09-13 08:19:00,6.885,6.961,6.885,6.91,250000.0
2005-09-13 08:21:00,6.876,6.978,6.851,6.902,550000.0
2005-09-13 08:23:00,6.896,7.007,6.896,6.996,300000.0
2005-09-13 08:25:00,6.85,6.974,6.85,6.969,350000.0
2005-09-13 08:26:00,6.973,6.973,6.853,6.963,500000.0
2005-09-13 08:27:00,6.946,6.959,6.881,6.959,550000.0
2005-09-13 08:28:00,6.974,6.986,6.879,6.95,450000.0
2005-09-13 08:29:00,6.875,6.982,6.873,6.943,400000.0
2005-09-13 08:31:00,6.884,6.959,6.884,6.908,400000.0
2005-09-13 08:33:00,6.961,6.999,6.87,6.952,400000.0
2005-09-13 08:34:00,6.909,6.954,6.866,6.888,350000.0
2005-09-13 08:36:00,6.938,6.956,6.843,6.879,500000.0
2005-09-13 08:37:00,6.928,6.977,6.878,6.943,250000.0
2005-09-13 08:39:00,6.911,6.949,6.838,6.838,250000.0
2005-09-13 08:40:00,6.933,6.995,6.908,6.956,250000.0
2005-09-13 08:41:00,6.949,6.975,6.91,6.91,350000.0
2005-09-13 08:42:00,6.99,6.99,6.866,6.943,450000.0
2005-09-13 08:43:00,6.959,6.972,6.937,6.945,300000.0
2005-09-13 08:44:00,6.92,6.967,6.904,6.955,350000.0
2005-09-13 08:45:00,6.963,6.992,6.908,6.908,350000.0
2005-09-13 08:46:00,6.972,6.993,6.869,6.958,500000.0
2005-09-13 08:47:00,6.982,7.017,6.897,6.945,550000.0
2005-09-13 08:49:00,6.997,6.997,6.888,6.949,400000.0
2005-09-13 08:50:00,6.872,7.02,6.872,6.971,300000.0
2005-09-13 08:51:00,6.961,6.995,6.883,6.943,350000.0
2005-09-13 08:53:00,6.981,6.988,6.897,6.971,400000.0
2005-09-13 08:54:00,7.009,7.016,6.924,6.924,350000.0
2005-09-13 08:55:00,7.018,7.024,6.907,7.024,550000.0
2005-09-13 08:56:00,6.933,7.014,6.905,6.96,550000.0
2005-09-13 08:57:00,6.953,6.989,6.882,6.95,550000.0
2005-09-13 08:58:00,6.881,6.998,6.879,6.933,250000.0
2005-09-13 08:59:00,6.969,6.972,6.816,6.914,500000.0
2005-09-13 09:00:00,6.928,7.007,6.864,6.877,550000.0
2005-09-13 09:01:00,6.991,6.991,6.885,6.885,150000.0
2005-09-13 09:04:00,6.956,6.994,6.855,6.987,400000.0
2005-09-13 09:06:00,6.922,6.963,6.854,6.903,350000.0
2005-09-13 09:07:00,6.855,6.981,6.855,6.958,400000.0
2005-09-13 09:08:00,6.915,6.995,6.909,6.974,300000.0
2005-09-13 09:09:00,6.867,6.979,6.866,6.866,450000.0
2005-09-13 09:11:00,6.936,6.936,6.8,6.858,550000.0
2005-09-13 09:12:00,6.966,6.998,6.898,6.898,550000.0
2005-09-13 09:13:00,6.892,6.969,6.837,6.969,450000.0
2005-09-13 09:14:00,6.952,6.996,6.892,6.892,500000.0
2005-09-13 09:15:00,6.899,6.992,6.886,6.951,350000.0
2005-09-13 09:16:00,6.895,6.973,6.846,6.874,350000.0
2005-09-13 09:17:00,6.965,6.965,6.833,6.929,550000.0
2005-09-13 09:19:00,6.983,6.983,6.86,6.962,450000.0
2005-09-13 09:20:00,6.903,6.984,6.871,6.871,450000.0
2005-09-13 09:23:00,6.902,7.0,6.859,6.942,450000.0
2005-09-13 09:24:00,6.848,6.955,6.848,6.902,400000.0
2005-09-13 09:25:00,6.978,6.978,6.867,6.898,350000.0
2005-09-13 09:26:00,6.859,6.955,6.811,6.955,400000.0
2005-09-13 09:33:00,6.951,6.996,6.838,6.996,450000.0
2005-09-13 09:35:00,6.88,7.004,6.88,7.004,350000.0
2005-09-13 09:36:00,6.921,6.993,6.851,6.851,500000.0
2005-09-13 09:37:00,6.957,6.984,6.846,6.955,400000.0
2005-09-13 09:38:00,6.919,6.974,6.856,6.974,450000.0
2005-09-13 09:39:00,6.959,6.961,6.816,6.961,500000.0
2005-09-13 09:40:00,6.894,7.025,6.868,6.868,550000.0
2005-09-13 09:41:00,6.943,7.003,6.88,6.88,350000.0
2005-09-13 09:42:00,6.958,6.976,6.881,6.898,400000.0
2005-09-13 09:43:00,6.998,6.999,6.862,6.991,500000.0
2005-09-13 09:45:00,6.881,6.958,6.814,6.958,450000.0
2005-09-13 09:46:00,6.904,6.995,6.857,6.985,500000.0
2005-09-13 09:47:00,6.895,6.997,6.854,6.97,550000.0
2005-09-13 09:48:00,7.009,7.035,6.895,6.931,450000.0
2005-09-13 09:49:00,6.933,6.986,6.852,6.901,350000.0
2005-09-13 09:52:00,6.988,6.988,6.841,6.939,400000.0
2005-09-13 09:53:00,6.849,6.962,6.849,6.859,400000.0
2005-09-13 09:55:00,6.951,6.994,6.876,6.898,400000.0
2005-09-13 09:56:00,6.898,6.997,6.879,6.997,400000.0
2005-09-13 09:59:00,6.925,7.004,6.887,6.999,450000.0
2005-09-13 10:00:00,6.954,6.954,6.818,6.95,550000.0
2005-09-13 10:01:00,6.924,6.957,6.832,6.94,500000.0
2005-09-13 10:02:00,6.876,7.058,6.876,6.984,350000.0
2005-09-13 10:05:00,6.846,6.972,6.846,6.972,400000.0
2005-09-13 10:06:00,6.922,7.005,6.866,7.005,450000.0
2005-09-13 10:07:00,6.936,6.944,6.839,6.877,400000.0
2005-09-13 10:08:00,6.992,6.995,6.869,6.995,500000.0
2005-09-13 10:09:00,6.983,7.007,6.86,6.988,450000.0
2005-09-13 10:10:00,6.968,6.978,6.852,6.972,550000.0
2005-09-13 10:13:00,6.935,7.034,6.891,6.891,700000.0
2005-09-13 10:14:00,6.988,7.026,6.906,6.92,550000.0
2005-09-13 10:15:00,7.003,7.009,6.909,6.96,700000.0
2005-09-13 10:20:00,6.897,6.958,6.87,6.87,550000.0
2005-09-13 10:22:00,6.855,6.987,6.855,6.904,400000.0
2005-09-13 10:25:00,6.878,6.975,6.838,6.952,700000.0
2005-09-13 10:28:00,7.002,7.002,6.878,6.902,350000.0
2005-09-13 10:33:00,6.965,6.99,6.864,6.99,400000.0
2005-09-13 10:34:00,6.995,7.017,6.858,6.958,500000.0
2005-09-13 10:35:00,6.88,6.985,6.88,6.914,400000.0
2005-09-13 10:39:00,6.953,6.989,6.841,6.841,650000.0
2005-09-13 10:47:00,6.956,6.993,6.856,6.856,350000.0
2005-09-13 10:48:00,6.884,6.991,6.853,6.991,450000.0
2005-09-13 10:49:00,7.015,7.018,6.898,6.898,600000.0
2005-09-13 10:51:00,6.97,7.007,6.869,6.981,550000.0
2005-09-13 10:52:00,6.957,6.99,6.84,6.959,950000.0
2005-09-13 11:05:00,6.877,6.996,6.869,6.899,550000.0
2005-09-13 11:08:00,6.91,7.007,6.882,7.003,350000.0
2005-09-13 11:15:00,6.868,6.967,6.857,6.912,400000.0
2005-09-13 11:18:00,6.903,6.959,6.896,6.942,350000.0
2005-09-13 11:20:00,6.985,7.039,6.922,6.951,400000.0
2005-09-13 11:24:00,6.959,7.014,6.889,6.969,550000.0
2005-09-13 11:26:00,6.974,7.011,6.878,7.005,400000.0
2005-09-13 11:29:00,6.91,7.018,6.898,6.936,500000.0
2005-09-13 11:33:00,6.88,7.005,6.88,6.957,350000.0
2005-09-13 11:35:00,6.963,6.998,6.85,6.932,450000.0
2005-09-13 11:37:00,6.896,6.993,6.848,6.957,400000.0
2005-09-13 11:38:00,6.951,6.975,6.883,6.971,400000.0
2005-09-13 11:42:00,6.897,7.01,6.897,6.969,350000.0
2005-09-13 11:46:00,6.955,7.017,6.889,6.909,400000.0
2005-09-13 11:51:00,6.871,6.997,6.871,6.972,450000.0
2005-09-13 11:56:00,6.933,6.994,6.919,6.922,350000.0
2005-09-13 11:57:00,6.991,7.003,6.9,6.969,450000.0
2005-09-13 11:59:00,6.949,6.969,6.843,6.909,450000.0
2005-09-13 12:01:00,6.984,6.994,6.886,6.909,500000.0
2005-09-13 12:14:00,6.943,6.963,6.813,6.86,550000.0
2005-09-13 12:19:00,6.912,7.004,6.865,6.882,450000.0
2005-09-13 12:22:00,6.981,6.981,6.857,6.936,400000.0
2005-09-13 12:23:00,7.008,7.02,6.884,6.886,400000.0
2005-09-13 12:25:00,6.974,6.974,6.853,6.944,450000.0
2005-09-13 12:27:00,6.955,6.998,6.877,6.965,550000.0
2005-09-13 12:31:00,6.966,6.978,6.911,6.961,350000.0
2005-09-13 12:32:00,6.857,6.981,6.857,6.87,300000.0
2005-09-13 12:36:00,7.011,7.011,6.896,6.982,350000.0
2005-09-13 12:37:00,6.99,6.99,6.87,6.886,500000.0
2005-09-13 12:39:00,6.955,6.973,6.834,6.934,450000.0
2005-09-13 12:45:00,6.911,6.99,6.869,6.908,400000.0
2005-09-13 12:47:00,6.889,6.977,6.838,6.892,350000.0
2005-09-13 12:51:00,6.89,7.028,6.89,6.997,500000.0
2005-09-13 12:54:00,6.967,6.968,6.855,6.912,450000.0
2005-09-13 12:55:00,6.901,6.979,6.853,6.979,450000.0
2005-09-13 12:57:00,6.946,7.002,6.868,6.868,400000.0
2005-09-13 12:59:00,6.94,6.986,6.873,6.966,450000.0
2005-09-13 13:00:00,6.953,6.967,6.83,6.892,500000.0
2005-09-13 13:03:00,6.917,6.993,6.876,6.876,450000.0
2005-09-13 13:04:00,6.917,7.007,6.862,6.879,450000.0
2005-09-13 13:24:00,6.982,7.02,6.895,6.913,450000.0
2005-09-13 13:25:00,6.962,6.997,6.899,6.997,350000.0
2005-09-13 13:27:00,6.896,6.963,6.887,6.96,500000.0
2005-09-13 13:28:00,6.958,7.015,6.864,6.906,400000.0
2005-09-13 13:29:00,6.987,6.987,6.834,6.949,350000.0
2005-09-13 13:37:00,6.863,6.944,6.847,6.944,350000.0
2005-09-13 13:39:00,6.962,7.019,6.901,6.976,500000.0
2005-09-13 13:40:00,6.979,7.012,6.878,6.998,350000.0
2005-09-13 13:42:00,6.981,6.981,6.857,6.952,350000.0
2005-09-13 13:43:00,6.984,7.004,6.869,6.973,500000.0
2005-09-13 13:45:00,6.881,6.971,6.83,6.971,400000.0
2005-09-13 13:47:00,6.937,7.018,6.881,6.914,300000.0
2005-09-13 13:55:00,6.956,6.997,6.917,6.948,350000.0
2005-09-13 13:58:00,6.84,6.97,6.84,6.97,350000.0
2005-09-13 13:59:00,6.915,6.978,6.857,6.864,500000.0
2005-09-13 14:00:00,6.949,6.955,6.851,6.903,350000.0
2005-09-13 14:09:00,6.85,7.026,6.839,6.92,550000.0
2005-09-13 14:14:00,6.883,7.003,6.868,6.917,500000.0
2005-09-13 14:15:00,6.873,7.03,6.873,6.889,500000.0
2005-09-13 14:16:00,6.87,7.023,6.841,6.963,450000.0
2005-09-13 14:21:00,6.893,7.0,6.893,6.947,450000.0
2005-09-13 14:22:00,6.971,7.008,6.873,7.008,450000.0
2005-09-13 14:23:00,6.908,7.01,6.908,6.934,400000.0
2005-09-13 14:25:00,6.916,6.993,6.913,6.921,350000.0
2005-09-13 14:26:00,6.927,7.001,6.87,6.934,350000.0
2005-09-13 14:27:00,6.946,7.01,6.872,7.01,400000.0
2005-09-13 14:28:00,6.969,6.975,6.884,6.934,400000.0
2005-09-13 14:29:00,6.937,6.991,6.862,6.952,350000.0
2005-09-13 14:30:00,6.918,7.019,6.869,6.869,550000.0
2005-09-13 14:31:00,6.889,6.977,6.865,6.963,400000.0
2005-09-13 14:32:00,6.964,6.984,6.894,6.924,500000.0
2005-09-13 14:33:00,6.993,6.993,6.856,6.892,450000.0
2005-09-13 14:34:00,6.935,6.979,6.832,6.896,450000.0
2005-09-13 14:35:00,6.942,6.946,6.878,6.886,350000.0
2005-09-13 14:36:00,6.935,6.973,6.867,6.973,400000.0
2005-09-13 14:37:00,6.875,6.968,6.806,6.967,550000.0
2005-09-13 14:38:00,6.952,6.996,6.909,6.955,400000.0
2005-09-13 14:39:00,6.978,7.024,6.874,6.899,500000.0
2005-09-13 14:40:00,6.919,7.002,6.878,6.918,400000.0
2005-09-13 14:41:00,6.888,6.996,6.888,6.961,550000.0
2005-09-13 14:42:00,6.857,6.97,6.857,6.955,400000.0
2005-09-13 14:43:00,6.956,6.987,6.853,6.987,500000.0
2005-09-13 14:44:00,6.875,6.957,6.849,6.957,450000.0
2005-09-13 14:45:00,6.957,6.994,6.917,6.971,400000.0
2005-09-13 14:46:00,6.964,7.001,6.899,6.915,350000.0
2005-09-13 14:47:00,6.978,7.007,6.888,6.988,350000.0
2005-09-13 14:48:00,6.965,6.998,6.903,6.977,400000.0
2005-09-13 14:49:00,7.026,7.064,6.895,6.895,500000.0
2005-09-13 14:50:00,6.921,7.003,6.867,6.867,400000.0
2005-09-13 14:51:00,6.986,6.998,6.887,6.951,350000.0
2005-09-13 14:52:00,7.015,7.015,6.918,6.928,450000.0
2005-09-13 14:53:00,6.894,6.967,6.856,6.944,400000.0
2005-09-13 14:54:00,6.881,7.037,6.881,6.906,550000.0
2005-09-13 14:55:00,6.944,6.969,6.854,6.854,450000.0
2005-09-13 14:56:00,6.982,7.01,6.883,6.992,550000.0
2005-09-13 14:57:00,6.986,6.986,6.888,6.983,450000.0
2005-09-13 14:58:00,6.921,6.989,6.895,6.962,400000.0
2005-09-13 14:59:00,6.926,7.015,6.889,7.012,550000.0
2005-09-13 15:00:00,6.876,6.998,6.876,6.912,450000.0
2005-09-13 15:01:00,6.947,7.005,6.861,6.951,450000.0
2005-09-13 15:02:00,6.883,7.027,6.883,6.968,450000.0
2005-09-13 15:03:00,6.985,7.021,6.882,7.013,500000.0
2005-09-13 15:04:00,6.939,7.032,6.908,6.911,550000.0
2005-09-13 15:05:00,6.891,7.003,6.888,6.914,550000.0
2005-09-13 15:06:00,6.978,7.0,6.958,6.958,400000.0
2005-09-13 15:07:00,6.902,7.047,6.9,7.002,350000.0
2005-09-13 15:08:00,6.895,7.033,6.894,6.984,500000.0
2005-09-13 15:09:00,7.007,7.007,6.889,6.904,450000.0
2005-09-13 15:10:00,6.914,7.005,6.863,6.911,400000.0
2005-09-13 15:11:00,6.912,7.011,6.877,6.895,500000.0
2005-09-13 15:12:00,6.933,7.0,6.921,6.921,200000.0
2005-09-13 15:13:00,6.97,6.994,6.876,6.994,400000.0
2005-09-13 15:14:00,6.978,7.044,6.909,6.909,500000.0
2005-09-13 15:15:00,6.88,7.008,6.874,6.947,400000.0
2005-09-13 15:16:00,6.905,6.979,6.853,6.878,350000.0
2005-09-13 15:17:00,6.95,7.003,6.878,6.942,450000.0
2005-09-13 15:18:00,7.008,7.008,6.906,6.943,400000.0
2005-09-13 15:19:00,6.934,6.984,6.892,6.941,450000.0
2005-09-13 15:20:00,6.901,6.958,6.862,6.958,400000.0
2005-09-13 15:21:00,6.952,7.008,6.856,6.935,550000.0
2005-09-13 15:22:00,6.95,6.987,6.911,6.947,450000.0
2005-09-13 15:23:00,6.885,6.97,6.885,6.953,400000.0
2005-09-13 15:24:00,6.941,6.968,6.853,6.951,350000.0
2005-09-13 15:25:00,6.964,6.982,6.856,6.938,350000.0
2005-09-13 15:26:00,6.874,6.983,6.874,6.899,550000.0
2005-09-13 15:27:00,6.898,7.008,6.877,6.916,350000.0
2005-09-13 15:28:00,6.879,6.992,6.879,6.949,350000.0
2005-09-13 15:29:00,6.96,6.967,6.864,6.95,350000.0
2005-09-13 15:30:00,6.944,6.965,6.856,6.902,450000.0
2005-09-13 15:31:00,6.897,6.981,6.873,6.873,500000.0
2005-09-13 15:32:00,6.872,6.944,6.835,6.931,450000.0
2005-09-13 15:33:00,6.907,6.914,6.822,6.904,400000.0
2005-09-13 15:34:00,6.833,6.971,6.806,6.806,400000.0
2005-09-13 15:35:00,6.837,6.913,6.801,6.828,400000.0
2005-09-13 15:36:00,6.835,6.887,6.773,6.887,550000.0
2005-09-13 15:37:00,6.76,6.911,6.76,6.847,400000.0
2005-09-13 15:38:00,6.802,6.882,6.792,6.801,450000.0
2005-09-13 15:39:00,6.85,6.911,6.759,6.911,400000.0
2005-09-13 15:40:00,6.782,6.882,6.773,6.79,450000.0
2005-09-13 15:41:00,6.785,6.921,6.785,6.893,400000.0
2005-09-13 15:42:00,6.897,6.897,6.793,6.811,350000.0
2005-09-13 15:43:00,6.829,6.881,6.766,6.772,450000.0
2005-09-13 15:44:00,6.89,6.914,6.813,6.898,350000.0
2005-09-13 15:45:00,6.903,6.903,6.793,6.886,450000.0
2005-09-13 15:46:00,6.77,6.898,6.77,6.804,400000.0
2005-09-13 15:47:00,6.863,6.876,6.738,6.762,550000.0
2005-09-13 15:48:00,6.802,6.878,6.779,6.79,350000.0
2005-09-13 15:49:00,6.85,6.915,6.831,6.915,350000.0
2005-09-13 15:50:00,6.833,6.931,6.806,6.916,550000.0
2005-09-13 15:51:00,6.867,6.906,6.767,6.775,350000.0
2005-09-13 15:52:00,6.776,6.926,6.768,6.786,350000.0
2005-09-13 15:53:00,6.872,6.945,6.828,6.877,500000.0
2005-09-13 15:54:00,6.893,6.905,6.854,6.905,450000.0
2005-09-13 15:55:00,6.766,6.888,6.766,6.881,500000.0
2005-09-13 15:56:00,6.776,6.933,6.776,6.853,450000.0
2005-09-13 15:57:00,6.805,6.841,6.775,6.822,450000.0
2005-09-13 15:58:00,6.804,6.9,6.786,6.9,500000.0
2005-09-13 15:59:00,6.899,6.906,6.795,6.824,450000.0
2005-09-13 16:00:00,6.877,6.911,6.768,6.871,500000.0
2005-09-13 16:01:00,6.876,6.876,6.755,6.767,400000.0
2005-09-13 16:02:00,6.799,6.954,6.785,6.859,550000.0
2005-09-13 16:03:00,6.903,6.903,6.755,6.832,450000.0
2005-09-13 16:04:00,6.77,6.893,6.755,6.863,550000.0
2005-09-13 16:05:00,6.801,6.883,6.765,6.821,450000.0
2005-09-13 16:06:00,6.801,6.904,6.764,6.857,350000.0
2005-09-13 16:07:00,6.804,6.898,6.788,6.788,500000.0
2005-09-13 16:08:00,6.773,6.902,6.773,6.82,550000.0
2005-09-13 16:09:00,6.808,6.919,6.808,6.919,350000.0
2005-09-13 16:10:00,6.879,6.89,6.772,6.886,500000.0
2005-09-13 16:11:00,6.786,6.897,6.764,6.764,500000.0
2005-09-13 16:12:00,6.83,6.868,6.787,6.829,350000.0
2005-09-13 16:14:00,6.909,6.909,6.769,6.828,500000.0
2005-09-13 16:15:00,6.9,6.903,6.773,6.773,350000.0
2005-09-13 16:16:00,6.846,6.917,6.794,6.884,550000.0
2005-09-13 16:17:00,6.886,6.934,6.802,6.802,350000.0
2005-09-13 16:18:00,6.916,6.922,6.798,6.891,400000.0
2005-09-13 16:19:00,6.912,6.919,6.822,6.822,450000.0
2005-09-13 16:20:00,6.908,6.909,6.784,6.8,550000.0
2005-09-13 16:21:00,6.834,6.929,6.791,6.861,500000.0
2005-09-13 16:22:00,6.881,6.907,6.813,6.856,450000.0
2005-09-13 16:23:00,6.816,6.928,6.811,6.811,400000.0
2005-09-13 16:24:00,6.882,6.928,6.805,6.925,550000.0
2005-09-13 16:25:00,6.884,6.909,6.822,6.909,350000.0
2005-09-13 16:26:00,6.861,6.882,6.746,6.746,550000.0
2005-09-13 16:27:00,6.871,6.871,6.849,6.849,100000.0
2005-09-13 16:28:00,6.872,6.911,6.822,6.909,400000.0
2005-09-13 16:29:00,6.873,6.873,6.873,6.873,50000.0
2005-09-13 16:30:00,6.827,6.922,6.762,6.871,550000.0
2005-09-13 16:32:00,6.915,6.915,6.821,6.862,150000.0
2005-09-13 16:33:00,6.795,6.896,6.79,6.814,350000.0
2005-09-13 16:34:00,6.848,6.9,6.802,6.9,350000.0
2005-09-13 16:35:00,6.791,6.888,6.761,6.804,500000.0
2005-09-13 16:36:00,6.914,6.914,6.813,6.816,500000.0
2005-09-13 16:37:00,6.9,6.905,6.812,6.819,500000.0
2005-09-13 16:38:00,6.748,6.879,6.744,6.757,450000.0
2005-09-13 16:39:00,6.831,6.898,6.821,6.898,500000.0
2005-09-13 16:40:00,6.901,6.901,6.803,6.803,250000.0
2005-09-13 16:41:00,6.791,6.863,6.791,6.799,350000.0
2005-09-13 16:42:00,6.809,6.914,6.791,6.907,500000.0
2005-09-13 16:43:00,6.779,6.905,6.779,6.831,350000.0
2005-09-13 16:44:00,6.913,6.913,6.784,6.784,400000.0
2005-09-13 16:46:00,6.817,6.871,6.808,6.87,350000.0
2005-09-13 16:47:00,6.807,6.939,6.774,6.814,600000.0
2005-09-13 16:48:00,6.874,6.894,6.785,6.861,500000.0
2005-09-13 16:49:00,6.883,6.932,6.796,6.796,450000.0
2005-09-13 16:50:00,6.874,6.905,6.79,6.878,450000.0
2005-09-13 16:51:00,6.928,6.928,6.772,6.772,400000.0
2005-09-13 16:52:00,6.819,6.906,6.814,6.906,450000.0
2005-09-13 16:53:00,6.809,6.888,6.775,6.821,350000.0
2005-09-13 16:55:00,6.885,6.913,6.799,6.836,550000.0
2005-09-13 16:56:00,6.825,6.933,6.79,6.806,400000.0
2005-09-13 16:57:00,6.806,6.916,6.785,6.866,550000.0
2005-09-13 16:58:00,6.813,6.945,6.811,6.876,500000.0
2005-09-13 16:59:00,6.832,6.931,6.824,6.835,400000.0
2005-09-13 17:00:00,6.922,6.922,6.791,6.791,350000.0
2005-09-13 17:01:00,6.821,6.908,6.758,6.813,500000.0
2005-09-13 17:02:00,6.849,6.929,6.837,6.869,400000.0
2005-09-13 17:03:00,6.823,6.897,6.776,6.852,500000.0
2005-09-13 17:04:00,6.819,6.903,6.775,6.841,350000.0
2005-09-13 17:05:00,6.931,6.937,6.764,6.86,400000.0
2005-09-13 17:06:00,6.925,6.925,6.778,6.867,350000.0
2005-09-13 17:07:00,6.901,6.951,6.825,6.857,500000.0
2005-09-13 17:08:00,6.779,6.923,6.779,6.842,500000.0
2005-09-13 17:09:00,6.808,6.9,6.753,6.821,550000.0
2005-09-13 17:10:00,6.887,6.918,6.824,6.884,350000.0
2005-09-13 17:11:00,6.916,6.927,6.79,6.801,400000.0
2005-09-13 17:12:00,6.891,6.951,6.847,6.847,400000.0
2005-09-13 17:13:00,6.81,6.9,6.783,6.896,450000.0
2005-09-13 17:15:00,6.776,6.878,6.765,6.838,350000.0
2005-09-13 17:16:00,6.891,6.891,6.754,6.835,450000.0
2005-09-13 17:17:00,6.799,6.911,6.799,6.805,300000.0
2005-09-13 17:18:00,6.856,6.916,6.83,6.916,350000.0
2005-09-13 17:19:00,6.808,6.935,6.801,6.9,450000.0
2005-09-13 17:20:00,6.874,6.932,6.804,6.816,350000.0
2005-09-13 17:21:00,6.89,6.924,6.821,6.846,400000.0
2005-09-13 17:22:00,6.91,6.91,6.841,6.897,350000.0
2005-09-13 17:23:00,6.819,6.916,6.811,6.895,550000.0
2005-09-13 17:24:00,6.9,6.907,6.812,6.826,350000.0
2005-09-13 17:26:00,6.823,6.97,6.823,6.907,450000.0
2005-09-13 17:27:00,6.895,6.923,6.809,6.893,400000.0
2005-09-13 17:28:00,6.845,6.91,6.794,6.798,550000.0
2005-09-13 17:30:00,6.791,6.93,6.791,6.914,450000.0
2005-09-13 17:31:00,6.857,6.891,6.768,6.875,600000.0
2005-09-13 17:32:00,6.845,6.962,6.836,6.891,400000.0
2005-09-13 17:33:00,6.856,6.906,6.771,6.906,400000.0
2005-09-13 17:34:00,6.885,6.916,6.77,6.899,450000.0
2005-09-13 17:35:00,6.872,6.936,6.813,6.875,500000.0
2005-09-13 17:36:00,6.894,6.92,6.783,6.92,450000.0
2005-09-13 17:37:00,6.935,6.942,6.834,6.906,550000.0
2005-09-13 17:38:00,6.875,6.947,6.849,6.877,400000.0
2005-09-13 17:39:00,6.897,6.897,6.763,6.81,350000.0
2005-09-13 17:40:00,6.814,6.916,6.809,6.913,500000.0
2005-09-13 17:41:00,6.854,6.92,6.804,6.92,250000.0
2005-09-13 17:43:00,6.921,6.921,6.756,6.802,400000.0
2005-09-13 17:44:00,6.917,6.937,6.84,6.9,450000.0
2005-09-13 17:45:00,6.844,6.965,6.837,6.864,550000.0
2005-09-13 17:46:00,6.844,6.935,6.805,6.845,400000.0
2005-09-13 17:47:00,6.923,6.941,6.835,6.874,400000.0
2005-09-13 17:48:00,6.922,6.937,6.828,6.937,400000.0
2005-09-13 17:49:00,6.889,6.934,6.844,6.898,350000.0
2005-09-13 17:50:00,6.912,6.944,6.833,6.833,550000.0
2005-09-13 17:52:00,6.899,6.922,6.798,6.81,350000.0
2005-09-13 17:53:00,6.893,6.956,6.862,6.862,500000.0
2005-09-13 17:54:00,6.854,6.941,6.811,6.941,350000.0
2005-09-13 17:55:00,6.841,6.939,6.835,6.904,350000.0
2005-09-13 17:56:00,6.81,6.899,6.783,6.834,400000.0
2005-09-13 17:57:00,6.912,6.936,6.858,6.897,400000.0
2005-09-13 17:58:00,6.889,6.906,6.827,6.868,450000.0
2005-09-13 17:59:00,6.807,6.924,6.802,6.924,350000.0
2005-09-13 18:00:00,6.821,6.931,6.821,6.9,350000.0
2005-09-13 18:01:00,6.881,6.936,6.795,6.856,450000.0
2005-09-13 18:02:00,6.822,6.92,6.822,6.897,500000.0
2005-09-13 18:03:00,6.869,6.896,6.837,6.878,350000.0
2005-09-13 18:04:00,6.929,6.929,6.795,6.854,400000.0
2005-09-13 18:06:00,6.874,6.929,6.797,6.797,450000.0
2005-09-13 18:07:00,6.925,6.925,6.782,6.911,400000.0
2005-09-13 18:08:00,6.932,6.932,6.811,6.918,400000.0
2005-09-13 18:09:00,6.809,6.824,6.807,6.807,250000.0
2005-09-13 18:10:00,6.807,6.914,6.807,6.858,350000.0
2005-09-13 18:11:00,6.799,6.882,6.746,6.871,450000.0
2005-09-13 18:12:00,6.819,6.917,6.78,6.913,500000.0
2005-09-13 18:13:00,6.844,6.933,6.817,6.933,300000.0
2005-09-13 18:14:00,6.824,6.931,6.824,6.902,400000.0
2005-09-13 18:15:00,6.911,6.935,6.792,6.818,350000.0
2005-09-13 18:16:00,6.822,6.933,6.804,6.809,400000.0
2005-09-13 18:17:00,6.874,6.906,6.839,6.897,350000.0
2005-09-13 18:18:00,6.857,6.901,6.777,6.777,500000.0
2005-09-13 18:19:00,6.926,6.926,6.828,6.892,500000.0
2005-09-13 18:20:00,6.809,6.905,6.772,6.891,400000.0
2005-09-13 18:21:00,6.848,6.926,6.813,6.896,550000.0
2005-09-13 18:22:00,6.822,6.917,6.822,6.848,400000.0
2005-09-13 18:23:00,6.927,6.939,6.865,6.937,400000.0
2005-09-13 18:24:00,6.927,6.936,6.835,6.929,400000.0
2005-09-13 18:25:00,6.844,6.939,6.813,6.845,500000.0
2005-09-13 18:26:00,6.864,6.938,6.838,6.938,550000.0
2005-09-13 18:27:00,6.913,6.929,6.82,6.915,350000.0
2005-09-13 18:28:00,6.9,6.9,6.778,6.892,350000.0
2005-09-13 18:29:00,6.842,6.919,6.815,6.919,350000.0
2005-09-13 18:33:00,6.907,6.927,6.803,6.803,600000.0
2005-09-13 18:35:00,6.849,6.918,6.849,6.867,350000.0
2005-09-13 18:36:00,6.858,6.956,6.798,6.895,550000.0
2005-09-13 18:37:00,6.839,6.926,6.833,6.888,500000.0
2005-09-13 18:38:00,6.905,6.914,6.792,6.866,450000.0
2005-09-13 18:42:00,6.854,6.918,6.797,6.831,550000.0
2005-09-13 18:43:00,6.869,6.921,6.801,6.921,400000.0
2005-09-13 18:44:00,6.893,6.934,6.811,6.864,500000.0
2005-09-13 18:45:00,6.817,6.934,6.817,6.892,350000.0
2005-09-13 18:46:00,6.814,6.927,6.796,6.927,350000.0
2005-09-13 18:47:00,6.779,6.892,6.769,6.88,400000.0
2005-09-13 18:48:00,6.889,6.912,6.838,6.838,450000.0
2005-09-13 18:49:00,6.912,6.934,6.864,6.873,350000.0
2005-09-13 18:50:00,6.896,6.896,6.896,6.896,50000.0
2005-09-13 18:51:00,6.896,6.928,6.824,6.834,450000.0
2005-09-13 18:52:00,6.882,6.931,6.773,6.923,550000.0
2005-09-13 18:54:00,6.881,6.938,6.82,6.82,150000.0
2005-09-13 18:55:00,6.81,6.92,6.781,6.87,350000.0
2005-09-13 18:56:00,6.86,6.906,6.86,6.898,400000.0
2005-09-13 18:57:00,6.923,6.923,6.792,6.913,450000.0
2005-09-13 18:58:00,6.936,6.943,6.864,6.914,350000.0
2005-09-13 18:59:00,6.868,6.925,6.868,6.897,450000.0
2005-09-13 19:00:00,6.878,6.958,6.826,6.957,350000.0
2005-09-13 19:01:00,6.878,6.953,6.854,6.904,500000.0
2005-09-13 19:04:00,6.935,6.966,6.845,6.845,150000.0
2005-09-13 19:05:00,6.914,6.945,6.829,6.919,400000.0
2005-09-13 19:06:00,6.969,6.972,6.819,6.946,850000.0
2005-09-13 19:07:00,6.891,6.915,6.812,6.846,500000.0
2005-09-13 19:08:00,6.85,6.957,6.809,6.865,550000.0
2005-09-13 19:09:00,6.827,6.938,6.779,6.888,900000.0
2005-09-13 19:10:00,6.915,6.916,6.915,6.916,100000.0
2005-09-13 19:11:00,6.892,6.892,6.785,6.848,300000.0
2005-09-13 19:12:00,6.841,6.941,6.813,6.905,500000.0
2005-09-13 19:13:00,6.867,6.957,6.806,6.806,550000.0
2005-09-13 19:14:00,6.824,6.941,6.822,6.921,850000.0
2005-09-13 19:15:00,6.909,6.941,6.847,6.854,750000.0
2005-09-13 19:16:00,6.941,6.943,6.805,6.906,600000.0
2005-09-13 19:17:00,6.873,6.9,6.821,6.821,350000.0
2005-09-13 19:18:00,6.847,6.922,6.755,6.871,800000.0
2005-09-13 19:19:00,6.908,6.931,6.788,6.931,700000.0
2005-09-13 19:21:00,6.81,6.919,6.803,6.811,850000.0
2005-09-13 19:22:00,6.873,6.956,6.823,6.842,800000.0
2005-09-13 19:23:00,6.953,6.953,6.765,6.808,850000.0
2005-09-13 19:24:00,6.876,6.956,6.837,6.93,750000.0
2005-09-13 19:25:00,6.936,6.949,6.846,6.846,400000.0
2005-09-13 19:26:00,6.814,6.932,6.789,6.828,350000.0
2005-09-13 19:27:00,6.843,6.953,6.843,6.946,400000.0
2005-09-13 19:28:00,6.917,6.98,6.88,6.89,400000.0
2005-09-13 19:29:00,6.946,6.946,6.832,6.91,400000.0
2005-09-13 19:33:00,6.848,6.95,6.778,6.841,700000.0
2005-09-13 19:35:00,6.867,6.915,6.827,6.83,450000.0
2005-09-13 19:38:00,6.915,6.915,6.823,6.859,200000.0
2005-09-13 19:43:00,6.871,6.916,6.815,6.903,450000.0
2005-09-13 19:44:00,6.877,6.877,6.87,6.876,150000.0
2005-09-13 19:52:00,6.905,6.926,6.824,6.849,400000.0
2005-09-13 19:58:00,6.833,6.838,6.833,6.838,100000.0
2005-09-13 20:00:00,6.897,6.897,6.812,6.845,200000.0
2005-09-13 20:02:00,6.825,6.903,6.825,6.903,200000.0
2005-09-13 20:03:00,6.915,6.94,6.846,6.936,400000.0
2005-09-13 20:10:00,6.934,6.98,6.846,6.959,350000.0
2005-09-13 20:11:00,6.856,6.952,6.824,6.824,550000.0
2005-09-13 20:12:00,6.915,6.915,6.822,6.893,400000.0
2005-09-13 20:15:00,6.914,6.914,6.831,6.863,200000.0
2005-09-13 20:24:00,6.899,6.948,6.899,6.941,350000.0
2005-09-13 20:25:00,6.8,6.898,6.772,6.811,450000.0
2005-09-13 20:30:00,6.906,6.906,6.821,6.855,200000.0
2005-09-13 20:34:00,6.897,6.897,6.796,6.835,200000.0
2005-09-13 20:38:00,6.907,6.907,6.823,6.855,200000.0
2005-09-13 20:39:00,6.932,6.932,6.812,6.875,150000.0
2005-09-13 20:40:00,6.805,6.886,6.79,6.881,300000.0
2005-09-13 20:41:00,6.816,6.933,6.816,6.933,100000.0
2005-09-13 20:45:00,6.916,6.93,6.814,6.921,250000.0
2005-09-13 20:49:00,6.895,6.895,6.803,6.839,200000.0
2005-09-13 20:51:00,6.902,6.927,6.872,6.927,300000.0
2005-09-13 20:56:00,6.935,6.935,6.846,6.885,250000.0
2005-09-13 20:57:00,6.882,6.967,6.882,6.882,150000.0
2005-09-13 21:05:00,6.935,6.935,6.83,6.866,200000.0
2005-09-13 21:08:00,6.914,6.914,6.814,6.853,200000.0
2005-09-13 21:11:00,6.849,6.922,6.849,6.902,250000.0
2005-09-13 21:15:00,6.917,6.917,6.833,6.865,200000.0
2005-09-13 21:27:00,6.865,6.9,6.815,6.815,150000.0
2005-09-13 21:41:00,6.914,6.914,6.831,6.863,200000.0
2005-09-13 21:43:00,6.812,6.91,6.81,6.864,200000.0
2005-09-13 21:44:00,6.908,6.908,6.807,6.807,150000.0
2005-09-13 21:46:00,6.878,6.962,6.838,6.87,700000.0
2005-09-13 21:47:00,6.936,6.959,6.846,6.921,350000.0
2005-09-13 21:58:00,6.906,6.906,6.805,6.844,200000.0
2005-09-13 22:05:00,6.92,6.92,6.845,6.88,200000.0
2005-09-13 22:13:00,6.886,6.939,6.856,6.939,400000.0
2005-09-13 22:18:00,6.931,6.931,6.827,6.884,250000.0
2005-09-13 22:20:00,6.929,6.934,6.913,6.913,150000.0
2005-09-13 22:21:00,6.959,6.959,6.85,6.953,250000.0
2005-09-13 22:23:00,6.833,6.908,6.816,6.902,250000.0
2005-09-13 22:27:00,6.815,6.936,6.815,6.865,650000.0
2005-09-13 22:39:00,6.937,6.937,6.852,6.884,200000.0
2005-09-13 22:44:00,6.888,6.974,6.864,6.962,550000.0
2005-09-13 22:45:00,6.858,6.942,6.812,6.812,550000.0
2005-09-13 22:56:00,6.9,6.912,6.826,6.863,300000.0
2005-09-13 22:58:00,6.917,6.917,6.833,6.865,200000.0
2005-09-13 23:03:00,6.82,6.905,6.802,6.905,250000.0
2005-09-13 23:09:00,6.911,6.913,6.911,6.913,100000.0
2005-09-13 23:14:00,6.924,6.941,6.798,6.941,350000.0
2005-09-13 23:19:00,6.918,6.925,6.918,6.918,200000.0
2005-09-13 23:20:00,6.963,6.963,6.923,6.923,300000.0
2005-09-13 23:22:00,6.913,6.913,6.813,6.853,200000.0
2005-09-13 23:26:00,6.882,6.948,6.87,6.87,400000.0
2005-09-13 23:29:00,6.924,6.924,6.824,6.864,200000.0
2005-09-13 23:35:00,6.935,6.982,6.869,6.944,300000.0
2005-09-13 23:42:00,6.88,6.953,6.875,6.953,400000.0
2005-09-13 23:45:00,6.932,6.932,6.827,6.866,200000.0
2005-09-14 00:00:00,6.95,7.04,6.93,6.98,300000.0
2005-09-14 00:01:00,6.92,6.942,6.896,6.905,300000.0
2005-09-14 00:04:00,6.923,6.923,6.84,6.873,200000.0
2005-09-14 00:06:00,6.916,6.916,6.815,6.855,200000.0
2005-09-14 00:19:00,6.903,6.903,6.803,6.843,200000.0
2005-09-14 00:21:00,6.891,6.893,6.891,6.893,100000.0
2005-09-14 00:25:00,6.846,6.918,6.846,6.918,250000.0
2005-09-14 00:32:00,6.914,6.914,6.831,6.863,200000.0
2005-09-14 00:34:00,6.923,6.923,6.84,6.873,200000.0
2005-09-14 00:35:00,6.881,6.937,6.843,6.843,150000.0
2005-09-14 00:46:00,6.904,6.904,6.804,6.843,200000.0
2005-09-14 00:50:00,6.917,6.917,6.833,6.865,200000.0
2005-09-14 00:52:00,6.924,6.924,6.841,6.874,200000.0
2005-09-14 00:53:00,6.852,6.919,6.852,6.919,100000.0
2005-09-14 01:03:00,6.904,6.904,6.804,6.844,200000.0
2005-09-14 01:23:00,6.916,6.916,6.832,6.864,200000.0
2005-09-14 01:26:00,6.927,6.927,6.842,6.875,200000.0
2005-09-14 01:36:00,6.93,6.963,6.833,6.869,450000.0
2005-09-14 01:37:00,6.964,6.977,6.839,6.839,400000.0
2005-09-14 01:38:00,6.898,6.898,6.812,6.825,500000.0
2005-09-14 01:42:00,6.839,6.943,6.832,6.851,400000.0
2005-09-14 01:46:00,6.829,6.929,6.829,6.929,150000.0
2005-09-14 01:59:00,6.916,6.916,6.815,6.854,200000.0
2005-09-14 02:00:00,6.79,6.951,6.777,6.951,500000.0
2005-09-14 02:02:00,6.856,6.968,6.856,6.897,550000.0
2005-09-14 02:06:00,6.93,6.966,6.93,6.95,250000.0
2005-09-14 02:07:00,6.888,6.917,6.833,6.87,300000.0
2005-09-14 02:08:00,6.916,6.916,6.825,6.91,450000.0
2005-09-14 02:09:00,6.854,6.926,6.821,6.861,350000.0
2005-09-14 02:10:00,6.877,6.938,6.83,6.83,400000.0
2005-09-14 02:12:00,6.93,6.93,6.85,6.884,200000.0
2005-09-14 02:15:00,6.868,6.99,6.85,6.947,600000.0
2005-09-14 02:16:00,6.855,6.929,6.832,6.832,400000.0
2005-09-14 02:18:00,6.823,6.915,6.823,6.915,150000.0
2005-09-14 02:19:00,6.956,6.956,6.845,6.845,350000.0
2005-09-14 02:22:00,6.858,6.974,6.845,6.879,450000.0
2005-09-14 02:24:00,6.915,6.915,6.823,6.909,200000.0
2005-09-14 02:25:00,6.914,6.963,6.839,6.844,550000.0
2005-09-14 02:26:00,6.843,6.941,6.837,6.909,400000.0
2005-09-14 02:27:00,6.91,6.934,6.819,6.87,500000.0
2005-09-14 02:28:00,6.828,6.955,6.828,6.955,450000.0
2005-09-14 02:33:00,6.852,6.935,6.84,6.927,250000.0
2005-09-14 02:35:00,6.937,6.937,6.836,6.875,200000.0
2005-09-14 02:38:00,6.831,6.908,6.809,6.809,300000.0
2005-09-14 02:39:00,6.914,6.936,6.818,6.831,350000.0
2005-09-14 02:42:00,6.939,6.939,6.86,6.893,200000.0
2005-09-14 02:44:00,6.934,6.934,6.83,6.866,200000.0
2005-09-14 02:47:00,6.934,6.934,6.85,6.884,200000.0
2005-09-14 02:48:00,6.927,6.927,6.861,6.861,100000.0
2005-09-14 02:49:00,6.873,6.966,6.873,6.937,300000.0
2005-09-14 02:56:00,6.836,6.952,6.836,6.93,550000.0
2005-09-14 03:00:00,6.956,6.956,6.859,6.859,150000.0
2005-09-14 03:01:00,6.812,6.812,6.812,6.812,50000.0
2005-09-14 03:02:00,6.833,6.949,6.811,6.949,150000.0
2005-09-14 03:04:00,6.925,6.925,6.833,6.869,200000.0
2005-09-14 03:18:00,6.879,6.949,6.834,6.929,650000.0
2005-09-14 03:20:00,6.937,6.937,6.827,6.827,550000.0
2005-09-14 03:24:00,6.949,6.962,6.818,6.92,750000.0
2005-09-14 03:25:00,6.809,6.9,6.809,6.85,450000.0
2005-09-14 03:31:00,6.857,6.967,6.857,6.913,450000.0
2005-09-14 03:34:00,6.834,6.942,6.834,6.93,250000.0
2005-09-14 03:39:00,6.936,6.936,6.836,6.874,200000.0
2005-09-14 03:44:00,6.926,6.926,6.825,6.865,200000.0
2005-09-14 03:49:00,6.909,6.924,6.849,6.922,300000.0
2005-09-14 03:51:00,6.888,6.967,6.854,6.942,400000.0
2005-09-14 03:52:00,6.98,7.004,6.891,6.936,600000.0
2005-09-14 03:58:00,6.921,6.924,6.824,6.914,600000.0
2005-09-14 03:59:00,6.863,6.948,6.863,6.868,150000.0
2005-09-14 04:09:00,6.878,6.955,6.85,6.955,500000.0
2005-09-14 04:11:00,6.934,6.934,6.834,6.874,200000.0
2005-09-14 04:19:00,6.922,6.976,6.858,6.859,400000.0
2005-09-14 04:33:00,6.935,6.935,6.843,6.879,200000.0
2005-09-14 04:40:00,6.909,7.002,6.894,7.001,400000.0
2005-09-14 04:41:00,7.011,7.011,6.946,6.946,250000.0
2005-09-14 04:42:00,6.931,6.98,6.912,6.912,300000.0
2005-09-14 04:43:00,6.93,6.935,6.818,6.838,400000.0
2005-09-14 04:44:00,6.945,6.945,6.836,6.914,400000.0
2005-09-14 04:45:00,6.914,6.962,6.838,6.838,550000.0
2005-09-14 04:46:00,6.968,6.972,6.832,6.908,400000.0
2005-09-14 04:50:00,6.914,6.914,6.814,6.853,200000.0
2005-09-14 04:56:00,6.822,6.913,6.81,6.913,300000.0
2005-09-14 05:00:00,6.883,6.936,6.852,6.936,250000.0
2005-09-14 05:04:00,6.853,6.955,6.831,6.87,350000.0
2005-09-14 05:05:00,6.94,6.94,6.848,6.848,200000.0
2005-09-14 05:06:00,6.933,6.952,6.846,6.846,250000.0
2005-09-14 05:08:00,6.927,6.968,6.841,6.877,250000.0
2005-09-14 05:12:00,6.856,7.025,6.856,6.921,300000.0
2005-09-14 05:20:00,6.919,6.963,6.865,6.963,200000.0
2005-09-14 05:21:00,6.824,6.931,6.824,6.931,350000.0
2005-09-14 05:23:00,6.958,6.958,6.811,6.838,400000.0
2005-09-14 05:27:00,6.957,6.957,6.827,6.919,700000.0
2005-09-14 05:30:00,6.926,6.936,6.888,6.936,150000.0
2005-09-14 05:36:00,6.823,6.918,6.823,6.856,500000.0
2005-09-14 05:37:00,6.918,6.918,6.875,6.875,100000.0
2005-09-14 05:40:00,6.923,6.923,6.858,6.904,250000.0
2005-09-14 05:41:00,6.912,6.956,6.864,6.877,300000.0
2005-09-14 05:46:00,6.909,6.929,6.843,6.885,500000.0
2005-09-14 05:47:00,6.874,6.92,6.834,6.91,450000.0
2005-09-14 05:49:00,6.916,6.964,6.836,6.867,450000.0
2005-09-14 05:50:00,6.852,6.959,6.823,6.846,500000.0
2005-09-14 05:51:00,6.949,6.949,6.84,6.93,650000.0
2005-09-14 05:54:00,6.88,6.927,6.879,6.894,550000.0
2005-09-14 05:55:00,6.875,6.941,6.838,6.875,350000.0
2005-09-14 05:59:00,6.916,6.916,6.815,6.854,200000.0
2005-09-14 06:04:00,6.91,7.009,6.826,6.892,400000.0
2005-09-14 06:11:00,6.955,6.955,6.858,6.93,250000.0
2005-09-14 06:12:00,6.818,6.89,6.818,6.874,200000.0
2005-09-14 06:13:00,6.917,6.922,6.844,6.874,350000.0
2005-09-14 06:16:00,6.859,6.942,6.859,6.918,300000.0
2005-09-14 06:17:00,6.9,6.9,6.898,6.898,100000.0
2005-09-14 06:19:00,6.917,6.968,6.842,6.874,400000.0
2005-09-14 06:20:00,6.918,6.951,6.811,6.892,550000.0
2005-09-14 06:23:00,6.886,6.968,6.84,6.84,400000.0
2005-09-14 06:32:00,6.924,6.924,6.836,6.836,100000.0
2005-09-14 06:37:00,6.963,6.964,6.825,6.957,550000.0
2005-09-14 06:38:00,6.855,6.931,6.793,6.931,500000.0
2005-09-14 06:55:00,6.921,6.923,6.921,6.923,100000.0
2005-09-14 06:59:00,6.935,6.935,6.83,6.866,200000.0
2005-09-14 07:04:00,6.853,6.921,6.818,6.818,750000.0
2005-09-14 07:05:00,6.923,6.927,6.808,6.808,250000.0
2005-09-14 07:12:00,6.901,6.939,6.798,6.933,450000.0
2005-09-14 07:16:00,6.913,6.942,6.913,6.942,100000.0
2005-09-14 07:23:00,6.925,6.955,6.866,6.866,250000.0
2005-09-14 07:27:00,6.816,6.909,6.816,6.906,400000.0
2005-09-14 07:35:00,6.884,6.956,6.812,6.931,400000.0
2005-09-14 07:38:00,6.94,6.951,6.867,6.916,400000.0
2005-09-14 07:39:00,6.926,6.932,6.843,6.932,350000.0
2005-09-14 07:43:00,6.835,6.936,6.809,6.918,450000.0
2005-09-14 07:45:00,6.84,6.905,6.79,6.905,400000.0
2005-09-14 07:47:00,6.929,6.929,6.847,6.929,150000.0
2005-09-14 07:48:00,6.921,6.923,6.847,6.92,200000.0
2005-09-14 07:50:00,6.861,6.941,6.861,6.941,100000.0
2005-09-14 07:53:00,6.845,6.932,6.845,6.932,200000.0
2005-09-14 07:58:00,6.937,7.007,6.886,6.931,450000.0
2005-09-14 07:59:00,6.872,6.947,6.84,6.917,500000.0
2005-09-14 08:02:00,6.82,6.962,6.792,6.883,750000.0
2005-09-14 08:03:00,6.843,6.947,6.843,6.933,450000.0
2005-09-14 08:04:00,6.861,6.944,6.823,6.823,300000.0
2005-09-14 08:05:00,6.856,6.945,6.807,6.882,550000.0
2005-09-14 08:07:00,6.933,6.933,6.811,6.926,500000.0
2005-09-14 08:09:00,6.873,6.936,6.829,6.86,500000.0
2005-09-14 08:10:00,6.941,6.941,6.834,6.834,250000.0
2005-09-14 08:11:00,6.914,6.928,6.824,6.919,350000.0
2005-09-14 08:13:00,6.946,6.96,6.86,6.862,400000.0
2005-09-14 08:14:00,6.833,6.952,6.829,6.908,400000.0
2005-09-14 08:16:00,6.87,6.936,6.869,6.903,250000.0
2005-09-14 08:18:00,6.91,6.925,6.796,6.886,550000.0
2005-09-14 08:19:00,6.843,6.936,6.843,6.906,550000.0
2005-09-14 08:20:00,6.95,6.95,6.83,6.909,550000.0
2005-09-14 08:21:00,6.856,6.963,6.833,6.876,550000.0
2005-09-14 08:22:00,6.823,6.935,6.823,6.843,350000.0
2005-09-14 08:23:00,6.85,6.96,6.85,6.956,450000.0
2005-09-14 08:25:00,6.821,6.936,6.821,6.926,350000.0
2005-09-14 08:30:00,6.925,6.938,6.854,6.903,400000.0
2005-09-14 08:32:00,6.949,6.949,6.899,6.899,100000.0
2005-09-14 08:33:00,6.922,6.965,6.836,6.921,400000.0
2005-09-14 08:34:00,6.897,6.928,6.837,6.859,350000.0
2005-09-14 08:35:00,6.8,6.921,6.8,6.921,350000.0
2005-09-14 08:36:00,6.909,6.915,6.8,6.844,500000.0
2005-09-14 08:37:00,6.894,6.939,6.841,6.896,250000.0
2005-09-14 08:42:00,6.961,6.961,6.872,6.929,450000.0
2005-09-14 08:45:00,6.93,6.951,6.871,6.871,350000.0
2005-09-14 08:46:00,6.933,6.958,6.833,6.928,500000.0
2005-09-14 08:52:00,6.836,6.926,6.828,6.913,450000.0
2005-09-14 08:53:00,6.928,6.94,6.857,6.918,400000.0
2005-09-14 08:55:00,6.959,6.964,6.833,6.964,250000.0
2005-09-14 08:56:00,6.878,6.979,6.854,6.912,550000.0
2005-09-14 08:57:00,6.92,6.953,6.86,6.936,550000.0
2005-09-14 09:03:00,6.895,6.955,6.83,6.83,300000.0
2005-09-14 09:04:00,6.934,6.983,6.839,6.959,400000.0
2005-09-14 09:05:00,6.888,6.933,6.814,6.917,400000.0
2005-09-14 09:07:00,6.783,6.908,6.769,6.908,400000.0
2005-09-14 09:08:00,6.95,6.95,6.889,6.889,100000.0
2005-09-14 09:09:00,6.842,6.944,6.819,6.819,450000.0
2005-09-14 09:10:00,6.92,6.935,6.813,6.928,350000.0
2005-09-14 09:13:00,6.861,6.933,6.803,6.933,450000.0
2005-09-14 09:14:00,6.91,6.944,6.842,6.847,500000.0
2005-09-14 09:15:00,6.859,6.932,6.837,6.895,350000.0
2005-09-14 09:21:00,6.874,6.939,6.848,6.939,550000.0
2005-09-14 09:22:00,6.895,6.93,6.838,6.93,250000.0
2005-09-14 09:35:00,6.81,6.929,6.81,6.929,350000.0
2005-09-14 09:36:00,6.869,6.962,6.812,6.823,500000.0
2005-09-14 09:37:00,6.884,6.894,6.762,6.877,400000.0
2005-09-14 09:38:00,6.865,6.951,6.828,6.932,450000.0
2005-09-14 09:39:00,6.941,6.944,6.807,6.928,500000.0
2005-09-14 09:40:00,6.852,6.995,6.831,6.831,550000.0
2005-09-14 09:42:00,6.916,6.938,6.841,6.857,400000.0
2005-09-14 09:44:00,6.873,6.951,6.839,6.877,600000.0
2005-09-14 09:45:00,6.842,6.944,6.832,6.944,300000.0
2005-09-14 09:47:00,6.85,6.951,6.85,6.919,300000.0
2005-09-14 09:48:00,6.958,6.96,6.834,6.88,450000.0
2005-09-14 09:49:00,6.9,6.958,6.838,6.875,350000.0
2005-09-14 09:50:00,6.863,6.955,6.823,6.828,500000.0
2005-09-14 09:51:00,6.927,6.927,6.839,6.859,350000.0
2005-09-14 09:52:00,6.951,6.951,6.82,6.909,400000.0
2005-09-14 09:53:00,6.809,6.923,6.809,6.819,400000.0
2005-09-14 09:55:00,6.921,6.993,6.858,6.885,400000.0
2005-09-14 09:56:00,6.863,6.946,6.825,6.946,400000.0
2005-09-14 09:57:00,6.845,6.922,6.796,6.921,500000.0
2005-09-14 09:58:00,6.854,6.931,6.828,6.892,400000.0
2005-09-14 09:59:00,6.85,6.929,6.795,6.927,450000.0
2005-09-14 10:01:00,6.904,6.973,6.852,6.929,500000.0
2005-09-14 10:02:00,6.858,7.003,6.858,6.933,350000.0
2005-09-14 10:06:00,6.884,6.964,6.829,6.964,450000.0
2005-09-14 10:07:00,6.896,6.91,6.801,6.839,400000.0
2005-09-14 10:08:00,6.956,6.956,6.828,6.952,350000.0
2005-09-14 10:09:00,6.948,6.948,6.808,6.946,450000.0
2005-09-14 10:10:00,6.944,7.017,6.849,6.974,550000.0
2005-09-14 10:11:00,6.938,6.938,6.801,6.809,500000.0
2005-09-14 10:14:00,6.953,6.953,6.911,6.911,400000.0
2005-09-14 10:15:00,6.953,6.953,6.841,6.904,350000.0
2005-09-14 10:18:00,6.788,6.928,6.776,6.928,450000.0
2005-09-14 10:20:00,6.856,6.891,6.826,6.826,550000.0
2005-09-14 10:21:00,6.897,6.938,6.878,6.928,400000.0
2005-09-14 10:22:00,6.815,6.947,6.815,6.868,400000.0
2005-09-14 10:23:00,6.93,7.007,6.839,6.944,450000.0
2005-09-14 10:25:00,6.822,6.933,6.792,6.906,700000.0
2005-09-14 10:26:00,6.95,6.95,6.83,6.83,350000.0
2005-09-14 10:28:00,6.962,6.962,6.861,6.882,350000.0
2005-09-14 10:29:00,6.969,6.976,6.834,6.938,900000.0
2005-09-14 10:30:00,6.875,6.932,6.811,6.859,400000.0
2005-09-14 10:31:00,6.817,6.912,6.817,6.874,350000.0
2005-09-14 10:34:00,6.951,6.951,6.804,6.906,500000.0
2005-09-14 10:35:00,6.838,6.946,6.838,6.88,400000.0
2005-09-14 10:36:00,6.864,6.94,6.831,6.84,500000.0
2005-09-14 10:39:00,6.94,7.059,6.828,6.828,650000.0
2005-09-14 10:40:00,6.905,6.935,6.809,6.935,550000.0
2005-09-14 10:42:00,6.894,6.914,6.773,6.891,750000.0
2005-09-14 10:43:00,6.925,6.993,6.863,6.869,400000.0
2005-09-14 10:49:00,6.96,6.96,6.811,6.823,600000.0
2005-09-14 10:51:00,6.939,6.991,6.863,6.945,550000.0
2005-09-14 10:52:00,6.908,6.965,6.804,6.92,950000.0
2005-09-14 10:53:00,6.871,6.945,6.823,6.9,500000.0
2005-09-14 10:54:00,6.918,6.918,6.801,6.915,400000.0
2005-09-14 10:55:00,6.909,6.951,6.8,6.903,800000.0
2005-09-14 10:56:00,6.9,6.974,6.818,6.961,400000.0
2005-09-14 10:57:00,6.91,6.945,6.781,6.907,450000.0
2005-09-14 10:58:00,6.851,6.959,6.816,6.887,350000.0
2005-09-14 11:00:00,6.888,6.969,6.825,6.857,350000.0
2005-09-14 11:01:00,6.828,6.966,6.828,6.918,500000.0
2005-09-14 11:03:00,6.874,6.963,6.832,6.87,550000.0
2005-09-14 11:04:00,6.959,6.964,6.859,6.959,400000.0
2005-09-14 11:05:00,6.819,6.96,6.819,6.851,550000.0
2005-09-14 11:06:00,6.935,6.968,6.839,6.839,350000.0
2005-09-14 11:07:00,6.912,6.943,6.856,6.943,450000.0
2005-09-14 11:08:00,6.862,6.971,6.845,6.958,350000.0
2005-09-14 11:09:00,6.944,6.945,6.84,6.945,500000.0
2005-09-14 11:11:00,6.956,6.976,6.833,6.928,350000.0
2005-09-14 11:12:00,6.949,6.986,6.871,6.935,550000.0
2005-09-14 11:14:00,6.865,6.951,6.816,6.951,400000.0
2005-09-14 11:15:00,6.858,6.973,6.849,6.892,400000.0
2005-09-14 11:16:00,6.891,6.975,6.891,6.975,500000.0
2005-09-14 11:17:00,6.969,6.973,6.851,6.973,350000.0
2005-09-14 11:18:00,6.89,6.943,6.881,6.912,350000.0
2005-09-14 11:19:00,6.877,6.997,6.866,6.997,550000.0
2005-09-14 11:20:00,6.928,6.973,6.852,6.894,400000.0
2005-09-14 11:21:00,6.964,6.964,6.825,6.931,450000.0
2005-09-14 11:23:00,6.843,6.967,6.843,6.865,500000.0
2005-09-14 11:24:00,6.911,6.969,6.837,6.925,550000.0
2005-09-14 11:25:00,6.852,6.956,6.846,6.85,550000.0
2005-09-14 11:27:00,6.86,6.983,6.86,6.977,500000.0
2005-09-14 11:30:00,6.928,6.928,6.819,6.825,500000.0
2005-09-14 11:31:00,6.936,6.971,6.858,6.925,350000.0
2005-09-14 11:32:00,6.918,6.936,6.841,6.841,450000.0
2005-09-14 11:33:00,6.831,6.952,6.831,6.908,350000.0
2005-09-14 11:34:00,6.933,6.941,6.876,6.941,250000.0
2005-09-14 11:35:00,6.937,6.96,6.823,6.902,450000.0
2005-09-14 11:37:00,6.872,6.965,6.803,6.915,400000.0
2005-09-14 11:38:00,6.911,6.933,6.844,6.929,400000.0
2005-09-14 11:39:00,6.878,6.973,6.841,6.878,350000.0
2005-09-14 11:40:00,6.894,6.982,6.858,6.914,400000.0
2005-09-14 11:41:00,6.825,6.918,6.825,6.877,350000.0
2005-09-14 11:42:00,6.843,6.943,6.843,6.933,350000.0
2005-09-14 11:44:00,6.958,6.969,6.85,6.946,450000.0
2005-09-14 11:45:00,6.873,6.941,6.847,6.935,550000.0
2005-09-14 11:46:00,6.934,6.982,6.857,6.877,400000.0
2005-09-14 11:47:00,6.891,6.996,6.828,6.933,500000.0
2005-09-14 11:48:00,6.92,6.961,6.862,6.948,400000.0
2005-09-14 11:49:00,6.947,7.0,6.868,6.927,350000.0
2005-09-14 11:50:00,6.906,6.954,6.834,6.954,350000.0
2005-09-14 11:51:00,6.802,6.91,6.8,6.91,450000.0
2005-09-14 11:53:00,6.849,6.978,6.849,6.882,400000.0
2005-09-14 11:54:00,6.968,6.968,6.85,6.9,550000.0
2005-09-14 11:56:00,6.907,6.969,6.885,6.894,350000.0
2005-09-14 12:00:00,6.926,6.928,6.831,6.831,350000.0
2005-09-14 12:02:00,6.967,6.981,6.852,6.852,400000.0
2005-09-14 12:03:00,6.84,6.916,6.823,6.916,550000.0
2005-09-14 12:05:00,6.941,6.969,6.846,6.882,350000.0
2005-09-14 12:06:00,6.947,6.969,6.902,6.969,350000.0
2005-09-14 12:07:00,6.957,6.957,6.791,6.888,450000.0
2005-09-14 12:08:00,6.961,6.977,6.854,6.977,450000.0
2005-09-14 12:09:00,6.865,6.954,6.86,6.892,350000.0
2005-09-14 12:10:00,6.936,6.965,6.866,6.908,400000.0
2005-09-14 12:12:00,6.851,6.994,6.851,6.869,350000.0
2005-09-14 12:13:00,6.94,6.978,6.868,6.937,400000.0
2005-09-14 12:14:00,6.928,6.959,6.861,6.877,550000.0
2005-09-14 12:15:00,6.885,6.959,6.824,6.868,400000.0
2005-09-14 12:16:00,6.89,6.952,6.835,6.887,400000.0
2005-09-14 12:17:00,6.942,6.973,6.929,6.969,400000.0
2005-09-14 12:18:00,6.939,6.939,6.837,6.86,450000.0
2005-09-14 12:19:00,6.89,6.96,6.828,6.852,450000.0
2005-09-14 12:21:00,6.924,6.996,6.862,6.952,500000.0
2005-09-14 12:22:00,6.966,6.966,6.853,6.929,400000.0
2005-09-14 12:23:00,6.963,6.963,6.832,6.847,400000.0
2005-09-14 12:24:00,6.947,6.947,6.798,6.912,600000.0
2005-09-14 12:25:00,6.958,6.958,6.856,6.941,450000.0
2005-09-14 12:26:00,6.941,6.941,6.826,6.881,450000.0
2005-09-14 12:27:00,6.94,6.976,6.868,6.953,550000.0
2005-09-14 12:31:00,6.945,6.957,6.891,6.941,350000.0
2005-09-14 12:32:00,6.836,6.971,6.836,6.854,300000.0
2005-09-14 12:33:00,6.966,6.975,6.851,6.851,250000.0
2005-09-14 12:34:00,6.853,6.972,6.832,6.832,450000.0
2005-09-14 12:35:00,6.975,6.976,6.873,6.873,350000.0
2005-09-14 12:37:00,6.981,6.983,6.887,6.887,500000.0
2005-09-14 12:38:00,6.955,6.984,6.864,6.929,450000.0
2005-09-14 12:39:00,6.952,6.997,6.848,6.941,450000.0
2005-09-14 12:41:00,6.932,6.961,6.848,6.961,450000.0
2005-09-14 12:43:00,6.895,6.928,6.819,6.851,500000.0
2005-09-14 12:44:00,6.898,6.955,6.798,6.822,450000.0
2005-09-14 12:45:00,6.879,6.964,6.829,6.879,400000.0
2005-09-14 12:46:00,6.819,6.915,6.818,6.818,500000.0
2005-09-14 12:47:00,6.88,6.969,6.829,6.871,350000.0
2005-09-14 12:48:00,6.85,6.962,6.837,6.943,550000.0
2005-09-14 12:49:00,6.878,6.961,6.852,6.862,450000.0
2005-09-14 12:51:00,6.838,6.956,6.801,6.956,500000.0
2005-09-14 12:52:00,6.902,7.01,6.889,6.954,500000.0
2005-09-14 12:55:00,6.891,6.962,6.858,6.962,450000.0
2005-09-14 13:00:00,6.939,6.984,6.864,6.901,500000.0
2005-09-14 13:01:00,6.841,7.004,6.841,6.936,400000.0
2005-09-14 13:02:00,6.85,6.95,6.85,6.886,400000.0
2005-09-14 13:03:00,6.865,6.936,6.819,6.819,450000.0
2005-09-14 13:05:00,6.806,6.919,6.806,6.919,400000.0
2005-09-14 13:07:00,6.959,6.959,6.802,6.877,500000.0
2005-09-14 13:08:00,6.877,6.995,6.87,6.881,400000.0
2005-09-14 13:09:00,6.953,6.953,6.806,6.819,450000.0
2005-09-14 13:10:00,6.914,6.97,6.84,6.858,500000.0
2005-09-14 13:11:00,6.855,6.952,6.855,6.92,400000.0
2005-09-14 13:13:00,6.959,6.959,6.801,6.91,450000.0
2005-09-14 13:14:00,6.824,6.939,6.824,6.932,350000.0
2005-09-14 13:15:00,6.871,6.962,6.81,6.918,400000.0
2005-09-14 13:17:00,6.942,6.958,6.836,6.953,450000.0
2005-09-14 13:18:00,6.815,6.967,6.815,6.947,400000.0
2005-09-14 13:19:00,6.867,6.936,6.804,6.832,400000.0
2005-09-14 13:21:00,6.832,6.99,6.832,6.854,350000.0
2005-09-14 13:22:00,6.869,6.972,6.855,6.872,400000.0
2005-09-14 13:27:00,6.872,6.962,6.872,6.922,500000.0
2005-09-14 13:28:00,6.927,6.976,6.853,6.886,400000.0
2005-09-14 13:30:00,6.949,6.949,6.818,6.84,450000.0
2005-09-14 13:31:00,6.854,6.986,6.854,6.957,450000.0
2005-09-14 13:33:00,6.865,6.93,6.844,6.881,350000.0
2005-09-14 13:34:00,6.845,6.987,6.845,6.864,350000.0
2005-09-14 13:35:00,6.911,6.97,6.855,6.855,400000.0
2005-09-14 13:36:00,6.903,6.989,6.841,6.935,450000.0
2005-09-14 13:38:00,6.877,6.967,6.826,6.967,400000.0
2005-09-14 13:39:00,6.937,6.971,6.853,6.928,500000.0
2005-09-14 13:40:00,6.93,6.974,6.852,6.966,350000.0
2005-09-14 13:43:00,6.962,6.982,6.847,6.948,500000.0
2005-09-14 13:44:00,6.873,6.986,6.858,6.909,350000.0
2005-09-14 13:45:00,6.886,7.01,6.879,6.969,400000.0
2005-09-14 13:46:00,6.883,6.951,6.847,6.9,450000.0
2005-09-14 13:48:00,6.935,6.968,6.856,6.927,400000.0
2005-09-14 13:50:00,6.89,6.924,6.86,6.86,450000.0
2005-09-14 13:52:00,6.972,6.972,6.848,6.949,350000.0
2005-09-14 13:53:00,6.883,7.0,6.844,6.904,450000.0
2005-09-14 13:54:00,6.907,6.976,6.86,6.97,400000.0
2005-09-14 13:55:00,6.937,6.979,6.912,6.941,350000.0
2005-09-14 13:57:00,6.911,6.981,6.866,6.866,400000.0
2005-09-14 13:58:00,6.849,6.974,6.849,6.974,350000.0
2005-09-14 13:59:00,6.896,6.989,6.864,6.921,350000.0
2005-09-14 14:00:00,6.933,6.95,6.851,6.901,350000.0
2005-09-14 14:01:00,6.923,6.973,6.858,6.973,400000.0
2005-09-14 14:02:00,6.981,6.983,6.865,6.931,350000.0
2005-09-14 14:05:00,6.896,6.955,6.872,6.901,450000.0
2005-09-14 14:06:00,6.848,6.971,6.848,6.928,850000.0
2005-09-14 14:08:00,6.897,6.957,6.85,6.919,400000.0
2005-09-14 14:09:00,6.845,6.935,6.826,6.87,550000.0
2005-09-14 14:11:00,6.914,6.954,6.877,6.954,400000.0
2005-09-14 14:13:00,6.948,6.948,6.87,6.892,350000.0
2005-09-14 14:14:00,6.892,7.015,6.877,6.923,500000.0
2005-09-14 14:15:00,6.844,6.986,6.802,6.878,500000.0
2005-09-14 14:17:00,6.954,6.969,6.884,6.913,450000.0
2005-09-14 14:20:00,6.891,6.985,6.891,6.899,350000.0
2005-09-14 14:21:00,6.881,6.989,6.863,6.921,450000.0
2005-09-14 14:22:00,7.0,7.0,6.846,6.846,450000.0
2005-09-14 14:23:00,6.897,6.985,6.897,6.94,400000.0
2005-09-14 14:24:00,6.995,7.008,6.914,6.986,400000.0
2005-09-14 14:25:00,6.908,6.975,6.882,6.918,350000.0
2005-09-14 14:26:00,6.955,7.03,6.893,6.959,350000.0
2005-09-14 14:27:00,6.951,7.015,6.883,7.015,400000.0
2005-09-14 14:28:00,6.96,6.991,6.881,6.943,400000.0
2005-09-14 14:29:00,6.939,6.997,6.867,6.954,350000.0
2005-09-14 14:30:00,6.929,7.028,6.877,6.877,550000.0
2005-09-14 14:31:00,6.896,6.982,6.871,6.967,400000.0
2005-09-14 14:32:00,6.97,6.987,6.903,6.935,500000.0
2005-09-14 14:33:00,6.906,7.026,6.866,6.963,450000.0
2005-09-14 14:34:00,6.877,6.998,6.877,6.937,450000.0
2005-09-14 14:35:00,6.972,6.98,6.909,6.909,350000.0
2005-09-14 14:36:00,6.954,6.978,6.87,6.978,400000.0
2005-09-14 14:37:00,6.91,7.009,6.891,7.009,550000.0
2005-09-14 14:38:00,6.945,6.99,6.911,6.971,400000.0
2005-09-14 14:39:00,6.958,6.986,6.842,6.861,500000.0
2005-09-14 14:40:00,6.923,6.99,6.884,6.912,400000.0
2005-09-14 14:41:00,6.876,6.983,6.866,6.945,550000.0
2005-09-14 14:42:00,6.869,6.994,6.869,6.973,400000.0
2005-09-14 14:43:00,6.962,6.995,6.862,6.995,500000.0
2005-09-14 14:44:00,6.882,6.952,6.851,6.952,450000.0
2005-09-14 14:45:00,6.943,6.985,6.896,6.965,400000.0
2005-09-14 14:46:00,6.955,6.98,6.911,6.92,350000.0
2005-09-14 14:48:00,6.966,6.982,6.882,6.967,400000.0
2005-09-14 14:49:00,6.991,6.991,6.855,6.856,500000.0
2005-09-14 14:50:00,6.912,6.995,6.865,6.865,400000.0
2005-09-14 14:51:00,6.988,7.004,6.888,6.953,350000.0
2005-09-14 14:52:00,7.013,7.013,6.918,6.942,450000.0
2005-09-14 14:53:00,6.903,6.986,6.878,6.952,400000.0
2005-09-14 14:54:00,6.861,7.002,6.861,6.907,550000.0
2005-09-14 14:55:00,6.973,7.009,6.887,6.887,450000.0
2005-09-14 14:56:00,6.99,7.011,6.889,7.001,550000.0
2005-09-14 14:57:00,7.013,7.013,6.905,6.997,450000.0
2005-09-14 14:58:00,6.925,6.991,6.893,6.964,400000.0
2005-09-14 14:59:00,6.94,7.009,6.887,7.005,550000.0
2005-09-14 15:00:00,6.9,7.027,6.894,6.93,450000.0
2005-09-14 15:01:00,6.979,7.005,6.891,6.971,450000.0
2005-09-14 15:02:00,6.895,7.009,6.877,6.947,450000.0
2005-09-14 15:03:00,6.971,7.0,6.848,7.0,500000.0
2005-09-14 15:04:00,6.921,7.022,6.897,6.907,550000.0
2005-09-14 15:05:00,6.877,7.018,6.877,6.908,550000.0
2005-09-14 15:06:00,6.966,6.978,6.943,6.943,400000.0
2005-09-14 15:07:00,6.903,7.018,6.889,6.973,350000.0
2005-09-14 15:09:00,6.97,7.0,6.876,6.887,450000.0
2005-09-14 15:10:00,6.872,6.964,6.838,6.907,400000.0
2005-09-14 15:11:00,6.899,6.992,6.86,6.885,500000.0
2005-09-14 15:12:00,6.964,7.02,6.865,7.015,350000.0
2005-09-14 15:13:00,6.979,7.017,6.919,7.016,400000.0
2005-09-14 15:14:00,6.929,7.004,6.888,6.987,450000.0
2005-09-14 15:15:00,6.857,6.973,6.857,6.931,400000.0
2005-09-14 15:16:00,6.958,7.01,6.873,6.971,550000.0
2005-09-14 15:17:00,6.94,7.01,6.864,6.939,450000.0
2005-09-14 15:18:00,7.004,7.004,6.887,6.935,400000.0
2005-09-14 15:19:00,6.945,6.984,6.901,6.961,450000.0
2005-09-14 15:20:00,6.911,6.987,6.896,6.987,400000.0
2005-09-14 15:21:00,6.943,6.983,6.859,6.983,250000.0
2005-09-14 15:22:00,6.956,7.0,6.92,6.952,450000.0
2005-09-14 15:23:00,6.898,7.005,6.898,6.965,400000.0
2005-09-14 15:24:00,6.953,6.99,6.87,6.974,350000.0
2005-09-14 15:25:00,6.992,7.013,6.895,6.964,350000.0
2005-09-14 15:26:00,6.877,6.984,6.872,6.872,550000.0
2005-09-14 15:27:00,6.893,6.999,6.889,6.902,350000.0
2005-09-14 15:28:00,6.891,6.976,6.891,6.951,350000.0
2005-09-14 15:29:00,6.987,6.993,6.865,6.873,500000.0
2005-09-14 15:30:00,6.948,6.988,6.855,6.907,450000.0
2005-09-14 15:32:00,6.895,6.963,6.853,6.963,450000.0
2005-09-14 15:33:00,6.934,6.936,6.854,6.936,400000.0
2005-09-14 15:34:00,6.851,6.98,6.843,6.843,400000.0
2005-09-14 15:35:00,6.904,6.951,6.869,6.9,400000.0
2005-09-14 15:36:00,6.917,6.973,6.845,6.97,550000.0
2005-09-14 15:37:00,6.86,6.949,6.842,6.937,400000.0
2005-09-14 15:38:00,6.935,7.021,6.913,6.913,450000.0
2005-09-14 15:39:00,6.972,6.972,6.913,6.913,150000.0
2005-09-14 15:40:00,6.898,7.031,6.898,6.9,450000.0
2005-09-14 15:41:00,6.857,7.02,6.857,6.983,400000.0
2005-09-14 15:42:00,6.982,6.982,6.881,6.901,350000.0
2005-09-14 15:43:00,6.922,6.977,6.859,6.863,450000.0
2005-09-14 15:44:00,6.984,7.009,6.907,6.988,350000.0
2005-09-14 15:45:00,6.996,7.006,6.895,6.98,450000.0
2005-09-14 15:47:00,6.962,6.989,6.835,6.862,550000.0
2005-09-14 15:50:00,6.909,7.003,6.885,6.994,550000.0
2005-09-14 15:51:00,6.959,6.996,6.855,6.861,350000.0
2005-09-14 15:53:00,6.968,7.028,6.907,6.967,500000.0
2005-09-14 15:54:00,6.975,6.99,6.93,6.99,450000.0
2005-09-14 15:55:00,6.852,6.975,6.852,6.975,500000.0
2005-09-14 15:56:00,6.886,7.033,6.886,6.967,450000.0
2005-09-14 15:57:00,6.93,6.972,6.896,6.931,450000.0
2005-09-14 15:58:00,6.918,7.019,6.918,7.019,500000.0
2005-09-14 15:59:00,6.992,7.003,6.885,6.926,450000.0
2005-09-14 16:00:00,6.978,7.002,6.857,6.954,500000.0
2005-09-14 16:01:00,6.997,6.997,6.879,6.879,400000.0
2005-09-14 16:02:00,6.872,7.007,6.862,6.933,550000.0
2005-09-14 16:03:00,6.961,6.992,6.859,6.932,450000.0
2005-09-14 16:04:00,6.86,6.983,6.853,6.961,550000.0
2005-09-14 16:05:00,6.93,7.023,6.886,6.977,400000.0
2005-09-14 16:06:00,6.918,7.019,6.879,6.977,350000.0
2005-09-14 16:07:00,6.91,6.981,6.883,6.883,500000.0
2005-09-14 16:08:00,6.872,7.046,6.872,6.943,550000.0
2005-09-14 16:09:00,6.882,6.998,6.871,6.998,350000.0
2005-09-14 16:11:00,6.861,7.003,6.858,6.858,500000.0
2005-09-14 16:12:00,6.911,6.937,6.869,6.917,350000.0
2005-09-14 16:13:00,6.923,7.013,6.922,7.013,450000.0
2005-09-14 16:14:00,7.002,7.002,6.865,6.922,500000.0
2005-09-14 16:15:00,6.999,7.011,6.87,6.87,350000.0
2005-09-14 16:17:00,6.977,7.004,6.881,6.881,350000.0
2005-09-14 16:18:00,7.008,7.039,6.915,6.992,400000.0
2005-09-14 16:19:00,6.893,7.007,6.893,6.906,350000.0
2005-09-14 16:20:00,7.006,7.047,6.909,6.909,550000.0
2005-09-14 16:21:00,6.917,7.02,6.872,6.977,500000.0
2005-09-14 16:22:00,6.965,6.983,6.89,6.929,450000.0
2005-09-14 16:23:00,6.886,6.998,6.886,6.888,400000.0
2005-09-14 16:24:00,6.962,7.013,6.888,7.006,550000.0
2005-09-14 16:25:00,6.969,6.999,6.925,6.999,350000.0
2005-09-14 16:26:00,6.958,6.993,6.855,6.855,550000.0
2005-09-14 16:27:00,6.94,7.007,6.94,7.007,250000.0
2005-09-14 16:28:00,6.951,6.999,6.904,6.991,400000.0
2005-09-14 16:29:00,7.004,7.004,7.004,7.004,50000.0
2005-09-14 16:30:00,6.894,6.992,6.866,6.957,550000.0
2005-09-14 16:33:00,6.887,6.981,6.869,6.904,350000.0
2005-09-14 16:34:00,6.949,7.0,6.9,7.0,350000.0
2005-09-14 16:35:00,6.909,7.001,6.863,6.892,500000.0
2005-09-14 16:36:00,7.006,7.006,6.921,6.927,500000.0
2005-09-14 16:37:00,7.009,7.018,6.926,6.926,500000.0
2005-09-14 16:38:00,6.838,6.958,6.838,6.85,450000.0
2005-09-14 16:39:00,6.914,6.994,6.889,6.975,500000.0
2005-09-14 16:40:00,6.994,6.994,6.994,6.994,50000.0
2005-09-14 16:41:00,6.876,6.961,6.876,6.884,350000.0
2005-09-14 16:43:00,6.858,6.981,6.858,6.915,350000.0
2005-09-14 16:45:00,6.867,6.955,6.867,6.917,400000.0
2005-09-14 16:46:00,6.898,6.953,6.892,6.953,350000.0
2005-09-14 16:47:00,6.878,6.986,6.846,6.888,600000.0
2005-09-14 16:48:00,6.977,7.004,6.879,6.935,500000.0
2005-09-14 16:50:00,6.899,6.991,6.868,6.987,500000.0
2005-09-14 16:51:00,6.973,6.973,6.858,6.858,400000.0
2005-09-14 16:52:00,6.896,6.984,6.878,6.984,450000.0
2005-09-14 16:53:00,6.901,6.991,6.871,6.906,350000.0
2005-09-14 16:54:00,6.897,6.973,6.844,6.86,450000.0
2005-09-14 16:55:00,6.957,6.992,6.859,6.909,550000.0
2005-09-14 16:56:00,6.889,7.001,6.861,6.884,400000.0
2005-09-14 16:57:00,6.884,6.988,6.884,6.901,300000.0
2005-09-14 16:58:00,6.917,7.042,6.914,6.974,500000.0
2005-09-14 17:00:00,6.964,6.985,6.865,6.865,350000.0
2005-09-14 17:01:00,6.906,7.029,6.889,6.914,500000.0
2005-09-14 17:02:00,6.901,6.974,6.872,6.923,400000.0
2005-09-14 17:03:00,6.908,6.993,6.887,6.957,500000.0
2005-09-14 17:05:00,6.988,6.988,6.826,6.939,400000.0
2005-09-14 17:06:00,6.991,7.003,6.873,6.947,350000.0
2005-09-14 17:07:00,6.951,6.984,6.835,6.895,500000.0
2005-09-14 17:08:00,6.844,6.989,6.844,6.923,500000.0
2005-09-14 17:09:00,6.954,6.976,6.832,6.976,550000.0
2005-09-14 17:10:00,6.949,6.99,6.88,6.952,350000.0
2005-09-14 17:12:00,6.941,6.981,6.878,6.894,400000.0
2005-09-14 17:13:00,6.895,6.994,6.863,6.985,450000.0
2005-09-14 17:14:00,6.893,6.982,6.846,6.946,550000.0
2005-09-14 17:15:00,6.869,6.974,6.856,6.924,350000.0
2005-09-14 17:16:00,6.962,6.962,6.831,6.919,450000.0
2005-09-14 17:17:00,6.844,6.966,6.824,6.94,550000.0
2005-09-14 17:19:00,6.858,6.958,6.846,6.958,450000.0
2005-09-14 17:20:00,6.951,7.007,6.879,6.888,350000.0
2005-09-14 17:21:00,6.989,6.989,6.944,6.944,100000.0
2005-09-14 17:22:00,6.981,6.981,6.846,6.855,450000.0
2005-09-14 17:23:00,6.881,6.968,6.865,6.96,550000.0
2005-09-14 17:24:00,6.982,6.99,6.896,6.904,350000.0
2005-09-14 17:25:00,6.972,7.01,6.901,7.01,400000.0
2005-09-14 17:26:00,6.892,6.997,6.885,6.957,450000.0
2005-09-14 17:27:00,6.987,7.013,6.905,6.983,400000.0
2005-09-14 17:28:00,6.937,7.012,6.869,6.892,550000.0
2005-09-14 17:29:00,6.907,7.016,6.907,7.002,500000.0
2005-09-14 17:31:00,6.96,7.051,6.907,6.975,600000.0
2005-09-14 17:33:00,6.933,6.968,6.851,6.968,400000.0
2005-09-14 17:34:00,6.964,6.978,6.839,6.978,450000.0
2005-09-14 17:35:00,6.923,6.982,6.858,6.921,500000.0
2005-09-14 17:36:00,6.943,6.979,6.845,6.979,450000.0
2005-09-14 17:38:00,6.925,6.99,6.896,6.924,400000.0
2005-09-14 17:39:00,6.965,6.973,6.875,6.894,350000.0
2005-09-14 17:40:00,6.889,7.008,6.889,6.998,500000.0
2005-09-14 17:41:00,6.943,7.016,6.898,6.898,150000.0
2005-09-14 17:42:00,6.868,6.984,6.868,6.958,500000.0
2005-09-14 17:43:00,6.996,6.998,6.85,6.884,400000.0
2005-09-14 17:44:00,6.978,7.001,6.896,6.964,450000.0
2005-09-14 17:45:00,6.896,6.979,6.878,6.903,550000.0
2005-09-14 17:46:00,6.914,7.001,6.905,6.905,200000.0
2005-09-14 17:47:00,6.964,6.979,6.843,6.911,400000.0
2005-09-14 17:48:00,6.986,7.001,6.892,7.001,400000.0
2005-09-14 17:49:00,6.96,7.003,6.919,6.972,350000.0
2005-09-14 17:50:00,6.984,7.013,6.907,6.907,550000.0
2005-09-14 17:52:00,6.958,6.983,6.839,6.852,350000.0
2005-09-14 17:53:00,6.937,6.979,6.907,6.907,500000.0
2005-09-14 17:54:00,6.914,7.001,6.871,7.001,350000.0
2005-09-14 17:55:00,6.899,6.997,6.891,6.962,350000.0
2005-09-14 17:57:00,6.971,6.991,6.892,6.945,400000.0
2005-09-14 17:58:00,6.96,6.972,6.896,6.936,450000.0
2005-09-14 17:59:00,6.88,6.993,6.872,6.993,350000.0
2005-09-14 18:03:00,6.935,6.964,6.896,6.939,350000.0
2005-09-14 18:04:00,6.999,6.999,6.865,6.924,400000.0
2005-09-14 18:05:00,6.901,6.999,6.835,6.999,550000.0
2005-09-14 18:08:00,7.004,7.004,6.859,6.973,450000.0
2005-09-14 18:10:00,6.902,6.975,6.87,6.923,450000.0
2005-09-14 18:11:00,6.891,6.99,6.866,6.964,450000.0
2005-09-14 18:12:00,6.902,6.98,6.857,6.857,300000.0
2005-09-14 18:13:00,6.934,7.023,6.916,7.023,300000.0
2005-09-14 18:15:00,6.973,6.973,6.874,6.914,200000.0
2005-09-14 18:17:00,6.942,6.972,6.898,6.947,400000.0
2005-09-14 18:18:00,6.954,7.044,6.89,6.89,500000.0
2005-09-14 18:19:00,6.972,6.976,6.912,6.961,250000.0
2005-09-14 18:20:00,6.875,6.96,6.826,6.96,400000.0
2005-09-14 18:21:00,6.943,7.022,6.914,6.975,550000.0
2005-09-14 18:22:00,6.868,6.955,6.868,6.909,400000.0
2005-09-14 18:23:00,7.002,7.012,6.924,7.009,400000.0
2005-09-14 18:24:00,6.992,6.992,6.884,6.992,400000.0
2005-09-14 18:25:00,6.932,7.025,6.896,6.924,500000.0
2005-09-14 18:26:00,6.932,7.005,6.89,7.002,550000.0
2005-09-14 18:27:00,6.976,6.996,6.925,6.955,400000.0
2005-09-14 18:28:00,6.968,6.968,6.863,6.968,350000.0
2005-09-14 18:29:00,6.933,6.996,6.891,6.996,350000.0
2005-09-14 18:30:00,6.963,6.998,6.878,6.954,450000.0
2005-09-14 18:31:00,6.989,6.997,6.913,6.977,350000.0
2005-09-14 18:32:00,6.93,6.993,6.873,6.927,450000.0
2005-09-14 18:33:00,6.962,7.009,6.893,6.998,550000.0
2005-09-14 18:34:00,6.966,7.006,6.894,7.006,400000.0
2005-09-14 18:35:00,6.923,6.998,6.923,6.938,350000.0
2005-09-14 18:36:00,6.927,7.003,6.868,6.97,550000.0
2005-09-14 18:37:00,6.93,6.988,6.903,6.943,500000.0
2005-09-14 18:38:00,6.965,6.973,6.863,6.936,450000.0
2005-09-14 18:39:00,6.992,7.017,6.921,6.989,400000.0
2005-09-14 18:40:00,6.965,6.971,6.853,6.924,250000.0
2005-09-14 18:42:00,6.929,6.999,6.877,6.912,550000.0
2005-09-14 18:43:00,6.957,6.999,6.885,6.999,400000.0
2005-09-14 18:44:00,6.947,7.029,6.86,6.934,500000.0
2005-09-14 18:45:00,6.882,6.988,6.882,6.971,350000.0
2005-09-14 18:46:00,6.902,7.005,6.878,7.005,350000.0
2005-09-14 18:47:00,6.892,7.035,6.892,6.986,400000.0
2005-09-14 18:48:00,6.954,6.954,6.954,6.954,50000.0
2005-09-14 18:49:00,6.946,6.985,6.881,6.883,550000.0
2005-09-14 18:50:00,6.943,6.981,6.87,6.962,400000.0
2005-09-14 18:51:00,6.955,6.971,6.867,6.892,450000.0
2005-09-14 18:52:00,6.944,7.009,6.861,6.997,550000.0
2005-09-14 18:53:00,6.958,7.0,6.922,6.972,450000.0
2005-09-14 18:54:00,6.907,6.931,6.907,6.931,100000.0
2005-09-14 18:55:00,6.907,7.009,6.893,6.961,350000.0
2005-09-14 18:58:00,6.993,7.0,6.919,6.976,350000.0
2005-09-14 18:59:00,6.914,6.969,6.914,6.945,450000.0
2005-09-14 19:00:00,6.924,7.001,6.867,7.001,350000.0
2005-09-14 19:01:00,6.916,6.978,6.891,6.952,500000.0
2005-09-14 19:03:00,6.969,6.969,6.876,6.88,350000.0
2005-09-14 19:05:00,6.922,6.999,6.893,6.958,400000.0
2005-09-14 19:06:00,6.975,7.018,6.877,6.948,650000.0
2005-09-14 19:07:00,6.966,6.98,6.876,6.912,800000.0
2005-09-14 19:08:00,6.9,6.999,6.871,6.999,800000.0
2005-09-14 19:09:00,6.911,7.056,6.902,6.948,700000.0
2005-09-14 19:10:00,6.956,7.007,6.933,6.977,350000.0
2005-09-14 19:11:00,6.884,6.968,6.884,6.967,400000.0
2005-09-14 19:12:00,6.863,7.01,6.863,6.958,650000.0
2005-09-14 19:13:00,6.898,6.987,6.835,6.835,1050000.0
2005-09-14 19:14:00,6.891,7.017,6.891,6.982,600000.0
2005-09-14 19:15:00,6.848,6.981,6.777,6.981,650000.0
2005-09-14 19:16:00,6.993,6.993,6.867,6.952,600000.0
2005-09-14 19:17:00,6.958,6.982,6.873,6.898,400000.0
2005-09-14 19:18:00,6.912,7.026,6.857,6.972,500000.0
2005-09-14 19:19:00,6.991,7.034,6.889,7.013,500000.0
2005-09-14 19:20:00,6.954,7.011,6.891,6.983,500000.0
2005-09-14 19:21:00,6.992,6.992,6.901,6.973,300000.0
2005-09-14 19:22:00,6.957,6.957,6.84,6.881,600000.0
2005-09-14 19:23:00,7.001,7.018,6.872,6.901,750000.0
2005-09-14 19:24:00,6.872,6.986,6.864,6.892,350000.0
2005-09-14 19:25:00,6.899,6.981,6.824,6.944,450000.0
2005-09-14 19:26:00,6.991,7.009,6.899,6.899,400000.0
2005-09-14 19:28:00,6.918,6.968,6.873,6.958,400000.0
2005-09-14 19:29:00,6.944,6.985,6.893,6.985,250000.0
2005-09-14 19:30:00,7.001,7.032,6.873,6.883,800000.0
2005-09-14 19:32:00,6.903,6.986,6.888,6.91,400000.0
2005-09-14 19:34:00,6.991,6.991,6.845,6.884,350000.0
2005-09-14 19:35:00,6.989,7.003,6.866,6.866,250000.0
2005-09-14 19:36:00,6.948,6.983,6.867,6.983,450000.0
2005-09-14 19:39:00,6.886,6.987,6.849,6.902,400000.0
2005-09-14 19:41:00,6.945,6.977,6.855,6.895,450000.0
2005-09-14 19:43:00,6.91,6.975,6.831,6.975,550000.0
2005-09-14 19:44:00,6.996,7.015,6.911,6.933,450000.0
2005-09-14 19:47:00,6.954,6.954,6.855,6.893,200000.0
2005-09-14 19:49:00,6.963,6.963,6.88,6.913,200000.0
2005-09-14 19:55:00,6.868,6.971,6.868,6.897,400000.0
2005-09-14 20:00:00,6.981,6.989,6.855,6.989,400000.0
2005-09-14 20:01:00,6.972,7.022,6.902,6.962,300000.0
2005-09-14 20:04:00,6.976,6.977,6.895,6.977,150000.0
2005-09-14 20:05:00,6.984,6.997,6.855,6.953,700000.0
2005-09-14 20:06:00,6.994,6.994,6.964,6.974,200000.0
2005-09-14 20:10:00,6.981,6.988,6.885,6.988,500000.0
2005-09-14 20:11:00,6.955,6.989,6.883,6.915,450000.0
2005-09-14 20:13:00,6.977,7.028,6.89,6.923,350000.0
2005-09-14 20:14:00,7.001,7.001,6.939,6.939,100000.0
2005-09-14 20:15:00,6.968,6.989,6.896,6.967,350000.0
2005-09-14 20:18:00,6.975,6.975,6.891,6.924,200000.0
2005-09-14 20:20:00,6.979,6.979,6.85,6.901,450000.0
2005-09-14 20:21:00,6.909,7.004,6.861,6.861,450000.0
2005-09-14 20:22:00,6.883,7.024,6.883,6.915,500000.0
2005-09-14 20:25:00,6.981,6.981,6.849,6.872,350000.0
2005-09-14 20:26:00,6.929,7.015,6.896,6.929,250000.0
2005-09-14 20:28:00,6.914,7.007,6.914,6.935,350000.0
2005-09-14 20:29:00,6.978,6.978,6.959,6.959,150000.0
2005-09-14 20:36:00,6.97,6.97,6.89,6.924,200000.0
2005-09-14 20:37:00,6.879,6.917,6.879,6.89,200000.0
2005-09-14 20:38:00,6.905,6.988,6.904,6.974,300000.0
2005-09-14 20:43:00,6.97,6.97,6.865,6.905,200000.0
2005-09-14 20:45:00,6.986,7.001,6.884,6.992,250000.0
2005-09-14 20:52:00,6.975,6.975,6.883,6.919,200000.0
2005-09-14 20:55:00,6.953,6.974,6.876,6.911,400000.0
2005-09-14 20:57:00,6.955,6.955,6.855,6.894,200000.0
2005-09-14 21:03:00,6.943,6.943,6.843,6.883,200000.0
2005-09-14 21:05:00,6.955,6.955,6.877,6.911,200000.0
2005-09-14 21:10:00,6.9,6.939,6.889,6.894,350000.0
2005-09-14 21:12:00,6.975,6.975,6.896,6.931,200000.0
2005-09-14 21:15:00,6.996,6.996,6.912,6.945,200000.0
2005-09-14 21:24:00,6.982,6.982,6.937,6.937,100000.0
2005-09-14 21:32:00,6.911,6.995,6.887,6.995,250000.0
2005-09-14 21:38:00,6.971,6.971,6.862,6.903,300000.0
2005-09-14 21:39:00,6.88,7.011,6.88,7.011,100000.0
2005-09-14 21:43:00,6.874,6.961,6.861,6.921,200000.0
2005-09-14 21:45:00,7.007,7.007,6.924,6.955,200000.0
2005-09-14 21:48:00,6.96,6.961,6.96,6.961,100000.0
2005-09-14 21:52:00,7.003,7.003,6.92,6.953,200000.0
2005-09-14 21:53:00,6.924,6.927,6.914,6.916,200000.0
2005-09-14 21:54:00,6.895,6.98,6.881,6.974,300000.0
2005-09-14 21:56:00,6.929,7.006,6.929,6.981,250000.0
2005-09-14 21:57:00,6.958,6.958,6.89,6.89,100000.0
2005-09-14 21:59:00,6.979,6.985,6.893,6.929,250000.0
2005-09-14 22:04:00,6.97,6.97,6.865,6.905,200000.0
2005-09-14 22:06:00,6.977,6.977,6.898,6.932,200000.0
2005-09-14 22:08:00,6.97,6.97,6.865,6.905,200000.0
2005-09-14 22:10:00,6.976,6.976,6.892,6.924,200000.0
2005-09-14 22:11:00,6.928,7.018,6.896,6.977,200000.0
2005-09-14 22:15:00,6.876,7.002,6.876,6.961,450000.0
2005-09-14 22:17:00,6.953,6.953,6.853,6.893,200000.0
2005-09-14 22:21:00,6.967,6.967,6.888,6.922,200000.0
2005-09-14 22:25:00,6.895,6.976,6.89,6.927,350000.0
2005-09-14 22:26:00,6.905,7.018,6.905,6.92,200000.0
2005-09-14 22:35:00,6.973,6.973,6.869,6.906,200000.0
2005-09-14 22:37:00,6.953,6.994,6.953,6.978,150000.0
2005-09-14 22:39:00,7.009,7.009,6.864,6.925,450000.0
2005-09-14 22:41:00,6.986,6.994,6.898,6.994,300000.0
2005-09-14 22:42:00,6.942,7.027,6.894,6.894,150000.0
2005-09-14 22:47:00,6.987,6.987,6.908,6.943,200000.0
2005-09-14 22:52:00,6.973,6.973,6.971,6.971,100000.0
2005-09-14 22:54:00,6.965,7.002,6.921,6.972,550000.0
2005-09-14 22:56:00,6.968,6.968,6.892,6.918,300000.0
2005-09-14 22:59:00,6.872,6.967,6.872,6.899,350000.0
2005-09-14 23:06:00,6.968,6.968,6.891,6.929,300000.0
2005-09-14 23:08:00,7.015,7.015,6.98,6.981,300000.0
2005-09-14 23:10:00,6.969,6.969,6.86,6.897,200000.0
2005-09-14 23:14:00,6.968,6.968,6.889,6.923,200000.0
2005-09-14 23:16:00,6.964,7.026,6.916,6.963,350000.0
2005-09-14 23:17:00,6.936,7.046,6.936,6.939,350000.0
2005-09-14 23:20:00,7.044,7.044,6.993,6.997,300000.0
2005-09-14 23:24:00,6.97,7.049,6.97,7.04,300000.0
2005-09-14 23:28:00,6.974,6.98,6.974,6.98,100000.0
2005-09-14 23:30:00,6.994,6.994,6.889,6.926,200000.0
2005-09-14 23:33:00,7.014,7.014,6.949,6.961,300000.0
2005-09-14 23:36:00,6.944,6.992,6.902,6.938,250000.0
2005-09-14 23:37:00,6.957,6.994,6.957,6.987,150000.0
2005-09-14 23:42:00,6.922,7.0,6.92,7.0,400000.0
2005-09-14 23:43:00,6.977,6.989,6.977,6.985,200000.0
2005-09-14 23:50:00,6.99,6.99,6.885,6.925,200000.0
2005-09-14 23:53:00,6.997,6.997,6.918,6.953,200000.0
2005-09-14 23:55:00,7.02,7.02,6.941,6.973,200000.0
2005-09-14 23:58:00,7.041,7.041,6.96,6.99,300000.0
2005-09-14 23:59:00,6.929,6.988,6.929,6.988,100000.0
2005-09-15 00:00:00,7.0,7.08,6.92,7.06,350000.0
2005-09-15 00:03:00,7.003,7.029,6.944,6.976,350000.0
2005-09-15 00:04:00,6.968,7.032,6.918,7.032,250000.0
2005-09-15 00:09:00,6.998,7.011,6.92,7.003,300000.0
2005-09-15 00:10:00,6.924,7.06,6.924,6.978,250000.0
2005-09-15 00:11:00,6.982,6.995,6.978,6.978,150000.0
2005-09-15 00:19:00,7.005,7.005,6.926,6.961,200000.0
2005-09-15 00:21:00,6.993,6.993,6.991,6.991,100000.0
2005-09-15 00:24:00,6.931,6.944,6.931,6.944,100000.0
2005-09-15 00:27:00,7.033,7.033,6.95,6.983,200000.0
2005-09-15 00:29:00,7.055,7.055,6.945,6.969,300000.0
2005-09-15 00:30:00,6.989,7.071,6.93,7.0,400000.0
2005-09-15 00:33:00,7.045,7.045,6.961,6.994,200000.0
2005-09-15 00:37:00,7.025,7.025,6.927,6.994,250000.0
2005-09-15 00:41:00,7.005,7.005,6.873,6.926,400000.0
2005-09-15 00:50:00,6.974,6.974,6.874,6.914,200000.0
2005-09-15 00:53:00,6.998,6.998,6.932,6.97,200000.0
2005-09-15 00:56:00,7.025,7.025,6.93,7.024,300000.0
2005-09-15 00:57:00,7.025,7.025,6.929,6.929,100000.0
2005-09-15 01:04:00,6.936,7.038,6.933,6.965,250000.0
2005-09-15 01:10:00,6.943,7.072,6.938,6.981,700000.0
2005-09-15 01:12:00,7.003,7.003,6.903,6.943,200000.0
2005-09-15 01:16:00,6.939,7.022,6.939,6.985,250000.0
2005-09-15 01:17:00,6.992,7.003,6.923,6.923,200000.0
2005-09-15 01:21:00,6.982,7.032,6.901,6.901,300000.0
2005-09-15 01:22:00,6.999,6.999,6.947,6.947,100000.0
2005-09-15 01:32:00,6.963,6.982,6.881,6.982,200000.0
2005-09-15 01:36:00,6.967,6.967,6.883,6.915,200000.0
2005-09-15 01:38:00,6.978,6.978,6.899,6.932,200000.0
2005-09-15 01:42:00,6.886,6.985,6.867,6.88,400000.0
2005-09-15 01:45:00,6.979,6.979,6.9,6.933,200000.0
2005-09-15 01:48:00,6.997,6.997,6.913,6.945,200000.0
2005-09-15 01:53:00,6.981,6.981,6.877,6.915,200000.0
2005-09-15 01:57:00,6.967,6.967,6.866,6.905,200000.0
2005-09-15 01:59:00,6.955,6.955,6.855,6.893,200000.0
2005-09-15 02:01:00,6.966,6.966,6.887,6.922,200000.0
2005-09-15 02:03:00,7.019,7.035,6.913,6.998,250000.0
2005-09-15 02:04:00,6.954,7.0,6.954,7.0,100000.0
2005-09-15 02:07:00,6.964,7.007,6.911,7.007,450000.0
2005-09-15 02:10:00,7.028,7.028,6.895,6.924,500000.0
2005-09-15 02:11:00,6.999,7.011,6.877,7.011,350000.0
2005-09-15 02:12:00,6.999,7.05,6.933,6.984,600000.0
2005-09-15 02:15:00,6.929,7.028,6.893,7.028,600000.0
2005-09-15 02:16:00,6.952,7.033,6.923,6.923,400000.0
2005-09-15 02:20:00,7.011,7.061,6.937,7.047,550000.0
2005-09-15 02:22:00,7.005,7.005,6.913,6.949,200000.0
2005-09-15 02:24:00,6.98,6.98,6.974,6.974,100000.0
2005-09-15 02:25:00,7.032,7.032,6.922,6.922,400000.0
2005-09-15 02:26:00,6.914,7.015,6.907,6.978,400000.0
2005-09-15 02:27:00,6.926,7.043,6.926,6.969,400000.0
2005-09-15 02:28:00,6.897,7.019,6.882,7.019,350000.0
2005-09-15 02:30:00,6.913,7.032,6.913,7.032,300000.0
2005-09-15 02:31:00,6.948,7.03,6.881,7.008,450000.0
2005-09-15 02:32:00,6.985,7.021,6.914,6.937,450000.0
2005-09-15 02:33:00,6.942,7.013,6.925,6.998,450000.0
2005-09-15 02:34:00,6.975,6.985,6.912,6.912,250000.0
2005-09-15 02:35:00,6.98,7.011,6.887,7.007,450000.0
2005-09-15 02:36:00,6.913,7.012,6.901,6.987,550000.0
2005-09-15 02:37:00,6.921,7.027,6.914,6.973,550000.0
2005-09-15 02:38:00,6.987,6.987,6.885,6.903,600000.0
2005-09-15 02:39:00,7.006,7.006,6.91,6.91,500000.0
2005-09-15 02:41:00,6.968,7.028,6.884,7.006,500000.0
2005-09-15 02:42:00,6.997,7.034,6.92,7.03,450000.0
2005-09-15 02:43:00,6.994,7.062,6.937,7.043,550000.0
2005-09-15 02:44:00,6.945,7.005,6.925,6.997,250000.0
2005-09-15 02:45:00,6.891,7.022,6.891,6.91,350000.0
2005-09-15 02:46:00,6.909,6.995,6.889,6.913,350000.0
2005-09-15 02:47:00,7.003,7.043,6.917,6.917,350000.0
2005-09-15 02:48:00,6.9,7.008,6.863,6.896,550000.0
2005-09-15 02:49:00,6.988,7.024,6.902,7.008,450000.0
2005-09-15 02:50:00,6.928,7.049,6.897,6.897,350000.0
2005-09-15 02:51:00,6.967,7.055,6.914,6.958,600000.0
2005-09-15 02:52:00,6.91,7.012,6.871,7.012,350000.0
2005-09-15 02:53:00,6.97,6.991,6.925,6.944,250000.0
2005-09-15 02:55:00,6.925,7.012,6.923,6.974,400000.0
2005-09-15 02:57:00,6.992,7.024,6.899,6.932,350000.0
2005-09-15 03:01:00,6.992,6.992,6.892,6.92,250000.0
2005-09-15 03:03:00,7.013,7.013,6.929,6.963,200000.0
2005-09-15 03:04:00,6.916,6.999,6.916,6.999,200000.0
2005-09-15 03:06:00,7.018,7.018,6.899,6.936,400000.0
2005-09-15 03:07:00,6.872,7.006,6.859,7.006,250000.0
2005-09-15 03:08:00,6.934,7.022,6.904,7.022,600000.0
2005-09-15 03:09:00,6.896,7.013,6.896,7.013,100000.0
2005-09-15 03:11:00,6.971,6.98,6.879,6.906,650000.0
2005-09-15 03:12:00,6.91,7.007,6.91,6.972,450000.0
2005-09-15 03:13:00,6.97,7.008,6.896,6.896,250000.0
2005-09-15 03:14:00,6.906,7.023,6.906,6.976,400000.0
2005-09-15 03:20:00,7.014,7.092,6.913,6.913,550000.0
2005-09-15 03:21:00,6.985,7.015,6.902,6.993,400000.0
2005-09-15 03:25:00,6.958,6.995,6.862,6.862,300000.0
2005-09-15 03:26:00,6.994,7.004,6.91,6.91,300000.0
2005-09-15 03:27:00,6.911,6.999,6.898,6.999,450000.0
2005-09-15 03:31:00,6.906,6.99,6.897,6.979,250000.0
2005-09-15 03:34:00,6.903,7.021,6.903,6.991,250000.0
2005-09-15 03:36:00,6.986,7.0,6.927,7.0,350000.0
2005-09-15 03:37:00,6.978,6.995,6.936,6.936,200000.0
2005-09-15 03:39:00,6.987,6.987,6.9,6.933,300000.0
2005-09-15 03:42:00,6.904,7.003,6.904,6.957,400000.0
2005-09-15 03:43:00,6.988,7.003,6.841,6.886,300000.0
2005-09-15 03:44:00,6.917,7.002,6.867,7.002,300000.0
2005-09-15 03:45:00,6.953,6.962,6.948,6.948,200000.0
2005-09-15 03:47:00,7.022,7.022,6.9,6.967,150000.0
2005-09-15 03:48:00,7.011,7.011,6.91,6.91,150000.0
2005-09-15 04:01:00,6.906,6.997,6.884,6.93,500000.0
2005-09-15 04:02:00,6.992,7.022,6.912,6.992,450000.0
2005-09-15 04:03:00,6.915,6.993,6.895,6.991,700000.0
2005-09-15 04:11:00,7.008,7.016,6.913,6.945,350000.0
2005-09-15 04:12:00,7.008,7.008,6.889,6.889,150000.0
2005-09-15 04:14:00,6.931,7.02,6.907,7.009,450000.0
2005-09-15 04:19:00,6.957,7.005,6.9,6.96,450000.0
2005-09-15 04:25:00,6.925,6.983,6.872,6.931,500000.0
2005-09-15 04:26:00,6.971,7.029,6.878,6.972,400000.0
2005-09-15 04:28:00,7.026,7.032,6.933,6.997,250000.0
2005-09-15 04:29:00,6.987,6.987,6.868,6.944,450000.0
2005-09-15 04:31:00,7.01,7.01,6.863,6.95,600000.0
2005-09-15 04:33:00,6.977,6.977,6.876,6.915,200000.0
2005-09-15 04:34:00,6.912,6.971,6.908,6.969,200000.0
2005-09-15 04:35:00,6.905,6.983,6.888,6.979,300000.0
2005-09-15 04:39:00,6.935,7.039,6.935,7.003,500000.0
2005-09-15 04:40:00,6.949,7.03,6.949,7.03,400000.0
2005-09-15 04:41:00,7.031,7.031,6.966,6.995,300000.0
2005-09-15 04:42:00,6.879,7.025,6.879,7.025,300000.0
2005-09-15 04:44:00,6.923,7.008,6.908,6.999,300000.0
2005-09-15 04:45:00,7.01,7.01,6.971,6.999,250000.0
2005-09-15 04:49:00,7.011,7.013,6.93,7.013,350000.0
2005-09-15 04:50:00,7.006,7.006,6.921,6.921,150000.0
2005-09-15 04:54:00,6.992,6.992,6.911,6.982,150000.0
2005-09-15 04:55:00,6.934,6.969,6.918,6.918,150000.0
2005-09-15 04:56:00,6.911,6.993,6.911,6.993,300000.0
2005-09-15 04:58:00,7.015,7.015,6.876,6.982,450000.0
2005-09-15 04:59:00,6.941,7.07,6.924,6.924,300000.0
2005-09-15 05:00:00,6.941,7.003,6.907,6.997,250000.0
2005-09-15 05:04:00,6.924,7.022,6.883,7.022,450000.0
2005-09-15 05:08:00,6.9,6.966,6.896,6.909,450000.0
2005-09-15 05:09:00,7.022,7.022,6.915,7.021,550000.0
2005-09-15 05:11:00,6.993,7.02,6.901,7.0,300000.0
2005-09-15 05:12:00,6.92,7.073,6.92,6.973,400000.0
2005-09-15 05:13:00,6.968,7.051,6.966,6.966,300000.0
2005-09-15 05:16:00,6.991,6.991,6.886,6.925,200000.0
2005-09-15 05:18:00,7.026,7.026,6.892,6.929,350000.0
2005-09-15 05:20:00,6.898,6.969,6.898,6.969,200000.0
2005-09-15 05:21:00,6.974,6.974,6.905,6.961,200000.0
2005-09-15 05:27:00,6.946,7.036,6.898,6.898,350000.0
2005-09-15 05:28:00,6.963,7.013,6.883,7.013,350000.0
2005-09-15 05:29:00,6.986,7.025,6.915,6.958,500000.0
2005-09-15 05:35:00,6.954,6.954,6.876,6.891,400000.0
2005-09-15 05:36:00,6.959,7.025,6.914,6.943,450000.0
2005-09-15 05:41:00,6.991,7.054,6.905,6.908,500000.0
2005-09-15 05:42:00,6.909,7.003,6.856,7.003,600000.0
2005-09-15 05:43:00,6.888,6.996,6.87,6.87,350000.0
2005-09-15 05:45:00,7.02,7.02,6.908,6.998,500000.0
2005-09-15 05:46:00,6.97,7.0,6.926,6.931,450000.0
2005-09-15 05:48:00,6.995,7.0,6.908,6.981,350000.0
2005-09-15 05:49:00,6.941,7.046,6.941,7.033,300000.0
2005-09-15 05:51:00,6.974,7.01,6.946,7.003,450000.0
2005-09-15 05:57:00,6.952,7.045,6.916,6.953,600000.0
2005-09-15 05:58:00,7.023,7.023,6.869,6.893,400000.0
2005-09-15 05:59:00,6.889,7.019,6.889,7.019,100000.0
2005-09-15 06:00:00,6.968,7.024,6.927,7.023,550000.0
2005-09-15 06:01:00,6.92,6.997,6.893,6.997,150000.0
2005-09-15 06:02:00,6.903,6.99,6.903,6.99,100000.0
2005-09-15 06:05:00,7.004,7.004,6.872,6.872,150000.0
2005-09-15 06:08:00,6.99,6.999,6.888,6.995,500000.0
2005-09-15 06:09:00,6.994,6.994,6.908,6.96,350000.0
2005-09-15 06:10:00,6.875,6.979,6.875,6.946,450000.0
2005-09-15 06:11:00,6.952,7.014,6.88,6.986,400000.0
2005-09-15 06:12:00,6.921,7.026,6.917,6.943,400000.0
2005-09-15 06:13:00,6.951,6.996,6.891,6.923,450000.0
2005-09-15 06:14:00,6.926,7.01,6.886,6.886,400000.0
2005-09-15 06:15:00,6.985,7.031,6.906,6.906,550000.0
2005-09-15 06:16:00,6.894,6.963,6.874,6.959,300000.0
2005-09-15 06:18:00,6.985,6.985,6.893,6.929,200000.0
2005-09-15 06:23:00,6.908,6.984,6.908,6.915,350000.0
2005-09-15 06:24:00,6.961,7.009,6.923,6.923,250000.0
2005-09-15 06:25:00,6.973,7.014,6.898,6.973,450000.0
2005-09-15 06:26:00,6.985,6.991,6.895,6.932,650000.0
2005-09-15 06:28:00,6.997,6.997,6.912,6.986,300000.0
2005-09-15 06:29:00,6.997,7.007,6.902,6.902,350000.0
2005-09-15 06:30:00,6.878,6.997,6.878,6.997,150000.0
2005-09-15 06:31:00,6.978,7.035,6.911,6.928,800000.0
2005-09-15 06:34:00,6.914,6.981,6.895,6.926,300000.0
2005-09-15 06:42:00,6.971,6.971,6.928,6.969,300000.0
2005-09-15 06:43:00,6.954,6.954,6.937,6.937,100000.0
2005-09-15 06:44:00,7.013,7.013,6.858,7.011,550000.0
2005-09-15 06:45:00,7.013,7.013,6.891,6.96,300000.0
2005-09-15 06:46:00,6.997,6.997,6.879,6.879,350000.0
2005-09-15 06:47:00,7.007,7.008,6.881,6.998,550000.0
2005-09-15 06:48:00,6.954,6.96,6.954,6.96,100000.0
2005-09-15 06:53:00,6.944,7.003,6.92,6.92,300000.0
2005-09-15 06:54:00,7.031,7.031,6.938,6.99,550000.0
2005-09-15 07:00:00,6.998,6.998,6.919,6.953,200000.0
2005-09-15 07:03:00,6.988,7.009,6.874,6.93,450000.0
2005-09-15 07:04:00,6.931,7.07,6.931,6.958,500000.0
2005-09-15 07:06:00,7.007,7.049,6.911,6.911,350000.0
2005-09-15 07:08:00,6.911,7.045,6.911,6.977,400000.0
2005-09-15 07:10:00,6.915,6.996,6.915,6.926,300000.0
2005-09-15 07:11:00,6.993,6.993,6.918,6.948,350000.0
2005-09-15 07:12:00,6.984,7.026,6.916,7.026,250000.0
2005-09-15 07:13:00,6.943,6.972,6.883,6.883,200000.0
2005-09-15 07:15:00,6.981,6.984,6.926,6.926,250000.0
2005-09-15 07:16:00,6.951,7.017,6.951,7.017,250000.0
2005-09-15 07:17:00,6.915,6.976,6.857,6.97,450000.0
2005-09-15 07:20:00,6.999,6.999,6.921,6.992,300000.0
2005-09-15 07:24:00,6.984,6.984,6.925,6.925,100000.0
2005-09-15 07:26:00,6.981,7.026,6.911,6.99,500000.0
2005-09-15 07:28:00,6.937,7.011,6.876,6.933,450000.0
2005-09-15 07:29:00,6.932,7.044,6.923,6.998,400000.0
2005-09-15 07:30:00,6.927,7.005,6.888,7.005,300000.0
2005-09-15 07:31:00,6.954,6.974,6.857,6.968,400000.0
2005-09-15 07:34:00,7.015,7.033,6.931,6.995,350000.0
2005-09-15 07:37:00,6.91,7.072,6.91,6.992,450000.0
2005-09-15 07:40:00,6.941,6.982,6.865,6.982,450000.0
2005-09-15 07:42:00,7.0,7.0,6.871,6.906,350000.0
2005-09-15 07:43:00,6.9,7.015,6.863,6.978,850000.0
2005-09-15 07:45:00,6.918,6.983,6.883,6.982,550000.0
2005-09-15 07:46:00,6.981,6.981,6.891,6.891,250000.0
2005-09-15 07:47:00,6.932,7.003,6.885,6.983,400000.0
2005-09-15 07:48:00,6.965,6.972,6.865,6.865,400000.0
2005-09-15 07:50:00,7.007,7.016,6.924,7.01,250000.0
2005-09-15 07:51:00,6.916,7.021,6.899,7.012,600000.0
2005-09-15 07:53:00,6.89,6.995,6.89,6.995,250000.0
2005-09-15 07:55:00,7.018,7.018,6.885,6.974,450000.0
2005-09-15 07:56:00,6.989,7.016,6.88,6.891,400000.0
2005-09-15 07:57:00,6.996,7.018,6.898,6.943,400000.0
2005-09-15 07:58:00,6.976,7.028,6.884,7.026,600000.0
2005-09-15 07:59:00,6.94,7.009,6.917,6.917,400000.0
2005-09-15 08:00:00,6.982,7.014,6.933,6.995,350000.0
2005-09-15 08:01:00,7.019,7.026,6.889,6.889,600000.0
2005-09-15 08:02:00,6.896,7.001,6.88,6.929,1000000.0
2005-09-15 08:03:00,6.989,6.989,6.894,6.927,700000.0
2005-09-15 08:04:00,6.929,7.003,6.882,6.882,350000.0
2005-09-15 08:09:00,6.926,6.983,6.881,6.918,500000.0
2005-09-15 08:10:00,7.002,7.004,6.914,6.914,350000.0
2005-09-15 08:12:00,6.915,7.01,6.903,6.965,400000.0
2005-09-15 08:13:00,6.996,7.008,6.878,6.902,400000.0
2005-09-15 08:14:00,6.91,7.031,6.896,6.97,400000.0
2005-09-15 08:15:00,6.894,7.009,6.88,7.009,500000.0
2005-09-15 08:16:00,6.936,7.034,6.901,6.979,450000.0
2005-09-15 08:17:00,6.91,7.013,6.91,6.988,650000.0
2005-09-15 08:18:00,6.957,7.001,6.87,6.964,550000.0
2005-09-15 08:19:00,6.91,6.981,6.91,6.933,250000.0
2005-09-15 08:20:00,7.014,7.014,6.877,6.963,550000.0
2005-09-15 08:21:00,6.902,7.022,6.875,6.915,550000.0
2005-09-15 08:22:00,6.859,6.978,6.859,6.893,350000.0
2005-09-15 08:24:00,7.006,7.006,6.908,6.908,250000.0
2005-09-15 08:26:00,6.991,6.991,6.883,6.988,500000.0
2005-09-15 08:27:00,7.002,7.002,6.875,6.984,500000.0
2005-09-15 08:28:00,6.99,7.008,6.897,6.971,450000.0
2005-09-15 08:29:00,6.905,7.02,6.902,6.981,400000.0
2005-09-15 08:30:00,6.971,6.99,6.906,6.957,400000.0
2005-09-15 08:31:00,6.904,6.979,6.904,6.928,400000.0
2005-09-15 08:36:00,6.968,6.986,6.873,6.909,500000.0
2005-09-15 08:39:00,6.993,7.041,6.877,6.877,500000.0
2005-09-15 08:40:00,6.955,7.011,6.928,6.976,250000.0
2005-09-15 08:41:00,6.969,6.994,6.928,6.928,350000.0
2005-09-15 08:42:00,6.989,6.989,6.859,6.944,450000.0
2005-09-15 08:43:00,6.921,7.002,6.921,6.971,350000.0
2005-09-15 08:44:00,6.919,6.965,6.906,6.965,350000.0
2005-09-15 08:45:00,6.978,7.049,6.949,6.949,350000.0
2005-09-15 08:46:00,7.004,7.004,6.861,6.968,500000.0
2005-09-15 08:47:00,6.985,7.014,6.878,6.926,550000.0
2005-09-15 08:48:00,6.88,6.939,6.88,6.919,450000.0
2005-09-15 08:50:00,6.858,6.995,6.858,6.948,300000.0
2005-09-15 08:51:00,6.975,7.01,6.888,6.938,350000.0
2005-09-15 08:53:00,6.977,6.993,6.903,6.973,400000.0
2005-09-15 08:56:00,6.938,7.023,6.904,6.977,550000.0
2005-09-15 08:57:00,6.977,7.013,6.896,6.961,550000.0
2005-09-15 08:58:00,7.002,7.002,6.887,6.945,200000.0
2005-09-15 08:59:00,7.006,7.017,6.877,6.972,500000.0
2005-09-15 09:00:00,6.948,6.999,6.833,6.86,550000.0
2005-09-15 09:01:00,6.874,6.962,6.874,6.962,100000.0
2005-09-15 09:02:00,6.838,6.949,6.838,6.901,550000.0
2005-09-15 09:03:00,6.971,6.984,6.872,6.872,350000.0
2005-09-15 09:05:00,6.936,6.976,6.873,6.976,400000.0
2005-09-15 09:06:00,6.947,6.997,6.884,6.929,350000.0
2005-09-15 09:08:00,6.977,7.02,6.886,6.886,700000.0
2005-09-15 09:10:00,6.98,6.995,6.873,6.989,350000.0
2005-09-15 09:11:00,6.966,6.966,6.831,6.888,550000.0
2005-09-15 09:12:00,6.973,7.003,6.869,6.892,550000.0
2005-09-15 09:13:00,6.919,6.992,6.871,6.992,450000.0
2005-09-15 09:14:00,6.959,6.993,6.898,6.899,500000.0
2005-09-15 09:15:00,6.907,7.001,6.895,6.964,350000.0
2005-09-15 09:17:00,6.998,6.998,6.874,6.984,550000.0
2005-09-15 09:18:00,6.99,7.018,6.912,6.976,400000.0
2005-09-15 09:19:00,7.009,7.01,6.891,6.971,450000.0
2005-09-15 09:20:00,6.932,7.018,6.9,6.9,450000.0
2005-09-15 09:21:00,6.94,7.016,6.922,7.016,550000.0
2005-09-15 09:22:00,6.96,6.989,6.898,6.989,250000.0
2005-09-15 09:23:00,6.882,6.971,6.844,6.95,450000.0
2005-09-15 09:24:00,6.872,6.972,6.872,6.92,400000.0
2005-09-15 09:25:00,7.001,7.001,6.893,6.918,350000.0
2005-09-15 09:27:00,6.855,6.992,6.853,6.878,600000.0
2005-09-15 09:30:00,6.905,6.996,6.871,6.996,400000.0
2005-09-15 09:31:00,6.974,6.974,6.888,6.953,400000.0
2005-09-15 09:32:00,6.953,7.006,6.906,7.006,250000.0
2005-09-15 09:34:00,7.014,7.016,6.89,6.984,500000.0
2005-09-15 09:36:00,6.926,7.012,6.875,6.876,500000.0
2005-09-15 09:37:00,6.98,7.045,6.913,7.001,400000.0
2005-09-15 09:38:00,6.933,7.009,6.859,6.98,450000.0
2005-09-15 09:39:00,7.018,7.078,6.905,7.023,500000.0
2005-09-15 09:40:00,6.912,7.045,6.887,6.887,550000.0
2005-09-15 09:41:00,6.952,6.994,6.896,6.896,350000.0
2005-09-15 09:42:00,6.992,7.018,6.919,6.93,400000.0
2005-09-15 09:44:00,6.915,7.017,6.881,6.931,350000.0
2005-09-15 09:48:00,7.02,7.037,6.909,6.948,450000.0
2005-09-15 09:51:00,6.991,6.991,6.897,6.917,350000.0
2005-09-15 09:52:00,7.008,7.008,6.863,6.96,400000.0
2005-09-15 09:53:00,6.864,6.965,6.864,6.87,400000.0
2005-09-15 09:54:00,7.009,7.026,6.884,6.984,350000.0
2005-09-15 09:55:00,6.991,7.055,6.921,6.947,400000.0
2005-09-15 09:56:00,6.923,7.036,6.891,7.008,400000.0
2005-09-15 09:57:00,6.902,6.989,6.853,6.98,500000.0
2005-09-15 09:58:00,6.906,6.987,6.883,6.954,400000.0
2005-09-15 10:00:00,6.994,6.994,6.88,6.983,550000.0
2005-09-15 10:03:00,6.977,7.004,6.896,6.92,400000.0
2005-09-15 10:04:00,6.979,7.001,6.903,6.928,400000.0
2005-09-15 10:05:00,6.858,6.994,6.845,6.994,400000.0
2005-09-15 10:06:00,6.944,7.025,6.889,7.025,450000.0
2005-09-15 10:07:00,6.958,6.99,6.873,6.912,400000.0
2005-09-15 10:08:00,7.039,7.05,6.936,7.05,300000.0
2005-09-15 10:10:00,7.007,7.015,6.888,7.012,550000.0
2005-09-15 10:11:00,7.02,7.02,6.884,6.887,500000.0
2005-09-15 10:12:00,7.012,7.012,6.9,6.979,350000.0
2005-09-15 10:13:00,6.944,7.005,6.883,6.908,500000.0
2005-09-15 10:14:00,7.029,7.036,6.952,7.009,250000.0
2005-09-15 10:15:00,7.022,7.022,6.893,6.968,350000.0
2005-09-15 10:16:00,6.888,7.026,6.888,6.991,400000.0
2005-09-15 10:20:00,6.94,7.011,6.921,6.921,550000.0
2005-09-15 10:22:00,6.925,7.101,6.925,6.946,400000.0
2005-09-15 10:23:00,6.988,7.013,6.856,6.977,450000.0
2005-09-15 10:24:00,7.026,7.028,6.882,7.019,900000.0
2005-09-15 10:25:00,6.905,7.009,6.866,6.972,700000.0
2005-09-15 10:26:00,7.018,7.024,6.914,6.914,350000.0
2005-09-15 10:27:00,6.983,7.009,6.899,7.009,450000.0
2005-09-15 10:29:00,7.029,7.03,6.873,6.994,900000.0
2005-09-15 10:35:00,6.908,7.0,6.901,6.935,400000.0
2005-09-15 10:36:00,6.922,7.002,6.887,6.905,500000.0
2005-09-15 10:38:00,6.902,7.058,6.902,6.993,400000.0
2005-09-15 10:39:00,6.978,7.022,6.875,6.875,650000.0
2005-09-15 10:40:00,6.98,6.987,6.866,6.987,550000.0
2005-09-15 10:41:00,6.98,6.98,6.879,6.879,350000.0
2005-09-15 10:42:00,6.963,7.01,6.876,6.987,750000.0
2005-09-15 10:43:00,6.987,7.033,6.898,6.916,400000.0
2005-09-15 10:44:00,6.97,6.986,6.848,6.968,900000.0
2005-09-15 10:50:00,6.977,7.043,6.911,6.915,800000.0
2005-09-15 10:54:00,6.986,6.986,6.879,6.986,400000.0
2005-09-15 10:55:00,6.98,7.019,6.888,6.974,800000.0
2005-09-15 11:04:00,7.011,7.011,6.906,7.005,400000.0
2005-09-15 11:05:00,6.888,7.035,6.888,6.916,550000.0
2005-09-15 11:06:00,6.985,7.019,6.889,6.889,350000.0
2005-09-15 11:07:00,6.958,7.004,6.893,6.987,450000.0
2005-09-15 11:08:00,6.906,7.009,6.883,7.009,350000.0
2005-09-15 11:10:00,6.883,7.012,6.883,6.944,400000.0
2005-09-15 11:13:00,6.996,7.039,6.921,7.039,500000.0
2005-09-15 11:14:00,6.936,7.022,6.915,7.022,400000.0
2005-09-15 11:15:00,6.921,7.007,6.879,6.944,400000.0
2005-09-15 11:16:00,6.949,7.008,6.925,7.008,500000.0
2005-09-15 11:18:00,6.949,6.99,6.946,6.963,350000.0
2005-09-15 11:21:00,7.041,7.047,6.926,7.013,450000.0
2005-09-15 11:25:00,6.913,7.011,6.896,6.926,550000.0
2005-09-15 11:30:00,7.019,7.019,6.895,6.896,500000.0
2005-09-15 11:31:00,7.012,7.044,6.946,7.001,350000.0
2005-09-15 11:32:00,7.004,7.079,6.932,6.932,450000.0
2005-09-15 11:33:00,6.918,7.064,6.918,6.982,350000.0
2005-09-15 11:34:00,6.999,6.999,6.928,6.988,250000.0
2005-09-15 11:35:00,6.992,7.026,6.887,6.961,450000.0
2005-09-15 11:36:00,6.932,7.029,6.889,6.948,550000.0
2005-09-15 11:37:00,6.902,6.991,6.872,6.983,400000.0
2005-09-15 11:38:00,6.97,6.979,6.889,6.979,400000.0
2005-09-15 11:39:00,6.944,7.034,6.9,6.936,350000.0
2005-09-15 11:40:00,6.943,7.029,6.909,6.976,400000.0
2005-09-15 11:41:00,6.911,6.998,6.911,6.948,350000.0
2005-09-15 11:42:00,6.904,7.008,6.904,7.001,350000.0
2005-09-15 11:43:00,7.024,7.026,6.924,7.026,350000.0
2005-09-15 11:44:00,7.024,7.029,6.898,6.993,450000.0
2005-09-15 11:45:00,6.911,6.987,6.882,6.987,550000.0
2005-09-15 11:47:00,6.963,7.036,6.882,6.989,500000.0
2005-09-15 11:48:00,6.967,6.999,6.901,6.997,400000.0
2005-09-15 11:49:00,6.979,7.003,6.874,6.953,350000.0
2005-09-15 11:50:00,6.973,7.024,6.904,7.024,350000.0
2005-09-15 11:53:00,6.901,7.028,6.901,6.935,400000.0
2005-09-15 11:54:00,7.033,7.033,6.92,6.983,550000.0
2005-09-15 11:56:00,6.968,7.04,6.956,6.956,350000.0
2005-09-15 11:57:00,7.041,7.066,6.951,7.014,450000.0
2005-09-15 11:58:00,6.905,7.026,6.9,7.026,350000.0
2005-09-15 11:59:00,6.963,6.994,6.87,6.931,450000.0
2005-09-15 12:00:00,6.978,6.994,6.896,6.896,350000.0
2005-09-15 12:01:00,7.019,7.024,6.911,6.945,500000.0
2005-09-15 12:02:00,7.022,7.038,6.915,6.915,400000.0
2005-09-15 12:03:00,6.923,7.015,6.922,6.999,550000.0
2005-09-15 12:05:00,7.008,7.031,6.907,6.946,350000.0
2005-09-15 12:16:00,6.951,7.011,6.897,6.949,400000.0
2005-09-15 12:21:00,6.989,7.029,6.903,6.987,500000.0
2005-09-15 12:25:00,7.02,7.02,6.902,6.993,450000.0
2005-09-15 12:27:00,6.996,7.025,6.915,6.999,550000.0
2005-09-15 12:30:00,6.904,7.026,6.904,7.026,450000.0
2005-09-15 12:31:00,6.984,6.988,6.923,6.978,350000.0
2005-09-15 12:32:00,6.878,7.005,6.878,6.893,300000.0
2005-09-15 12:33:00,7.004,7.004,6.879,6.879,250000.0
2005-09-15 12:40:00,6.962,7.074,6.902,6.965,450000.0
2005-09-15 12:41:00,6.964,7.003,6.877,6.995,450000.0
2005-09-15 12:42:00,6.88,7.002,6.872,6.967,550000.0
2005-09-15 12:47:00,6.934,7.019,6.876,6.945,350000.0
2005-09-15 12:48:00,6.918,7.026,6.907,6.994,550000.0
2005-09-15 12:50:00,6.955,7.023,6.915,6.925,400000.0
2005-09-15 12:51:00,6.918,7.053,6.917,7.034,500000.0
2005-09-15 12:54:00,6.996,7.019,6.901,6.955,450000.0
2005-09-15 12:55:00,6.934,7.017,6.891,7.017,450000.0
2005-09-15 12:56:00,6.995,7.033,6.907,6.927,450000.0
2005-09-15 12:59:00,6.969,7.01,6.901,6.997,450000.0
2005-09-15 13:00:00,6.982,6.995,6.835,6.916,500000.0
2005-09-15 13:01:00,6.879,7.007,6.879,6.962,400000.0
2005-09-15 13:02:00,6.902,6.993,6.889,6.938,400000.0
2005-09-15 13:03:00,6.955,7.031,6.887,6.887,450000.0
2005-09-15 13:04:00,6.954,7.042,6.913,6.913,450000.0
2005-09-15 13:05:00,6.891,7.003,6.891,6.991,400000.0
2005-09-15 13:06:00,7.016,7.016,6.877,6.976,450000.0
2005-09-15 13:07:00,7.029,7.032,6.883,6.961,500000.0
2005-09-15 13:08:00,6.931,7.032,6.909,6.914,400000.0
2005-09-15 13:10:00,6.978,7.07,6.911,6.912,500000.0
2005-09-15 13:11:00,6.9,6.988,6.897,6.987,400000.0
2005-09-15 13:12:00,7.008,7.014,6.905,6.905,550000.0
2005-09-15 13:14:00,6.89,7.017,6.89,7.004,350000.0
2005-09-15 13:15:00,6.924,7.007,6.859,6.977,400000.0
2005-09-15 13:16:00,7.006,7.006,6.911,6.999,350000.0
2005-09-15 13:17:00,7.014,7.034,6.911,7.025,450000.0
2005-09-15 13:18:00,6.871,7.004,6.871,7.0,400000.0
2005-09-15 13:20:00,6.932,7.009,6.887,6.944,500000.0
2005-09-15 13:21:00,6.889,7.016,6.889,6.905,350000.0
2005-09-15 13:22:00,6.916,7.019,6.893,6.922,400000.0
2005-09-15 13:23:00,6.935,7.011,6.881,6.905,350000.0
2005-09-15 13:24:00,6.989,7.024,6.906,6.934,450000.0
2005-09-15 13:25:00,7.018,7.049,6.963,7.047,350000.0
2005-09-15 13:26:00,6.96,7.085,6.92,6.963,550000.0
2005-09-15 13:27:00,6.933,7.039,6.933,6.999,500000.0
2005-09-15 13:28:00,7.003,7.039,6.919,6.951,400000.0
2005-09-15 13:29:00,7.039,7.043,6.901,6.999,350000.0
2005-09-15 13:30:00,7.034,7.034,6.906,6.923,450000.0
2005-09-15 13:31:00,6.9,6.973,6.883,6.973,450000.0
2005-09-15 13:32:00,6.953,7.056,6.915,6.915,500000.0
2005-09-15 13:33:00,6.947,7.009,6.92,6.955,350000.0
2005-09-15 13:34:00,6.902,7.048,6.902,6.941,350000.0
2005-09-15 13:35:00,7.003,7.072,6.944,6.944,400000.0
2005-09-15 13:36:00,6.963,7.029,6.896,7.012,450000.0
2005-09-15 13:37:00,6.951,7.042,6.951,7.01,350000.0
2005-09-15 13:38:00,6.953,7.027,6.896,7.027,400000.0
2005-09-15 13:39:00,7.001,7.023,6.916,6.998,500000.0
2005-09-15 13:40:00,7.013,7.058,6.93,7.042,350000.0
2005-09-15 13:41:00,6.941,7.05,6.941,7.05,400000.0
2005-09-15 13:42:00,7.027,7.027,6.898,6.985,350000.0
2005-09-15 13:43:00,7.014,7.034,6.899,7.003,500000.0
2005-09-15 13:44:00,6.918,6.987,6.887,6.947,350000.0
2005-09-15 13:45:00,6.958,7.067,6.951,7.04,400000.0
2005-09-15 13:46:00,6.956,7.041,6.938,6.994,450000.0
2005-09-15 13:47:00,7.054,7.054,7.005,7.005,200000.0
2005-09-15 13:48:00,7.011,7.035,6.911,6.987,400000.0
2005-09-15 13:49:00,6.9,7.033,6.9,7.0,350000.0
2005-09-15 13:50:00,6.97,6.991,6.931,6.932,450000.0
2005-09-15 13:51:00,7.051,7.051,6.942,6.942,350000.0
2005-09-15 13:52:00,7.044,7.05,6.921,7.025,350000.0
2005-09-15 13:54:00,6.982,7.045,6.934,7.035,400000.0
2005-09-15 13:55:00,6.997,7.042,6.976,7.003,350000.0
2005-09-15 13:56:00,7.038,7.079,6.923,6.923,400000.0
2005-09-15 13:57:00,6.984,7.039,6.924,6.924,400000.0
2005-09-15 13:58:00,6.904,7.042,6.904,7.042,350000.0
2005-09-15 13:59:00,6.942,7.029,6.942,7.029,300000.0
2005-09-15 14:00:00,6.999,7.014,6.914,6.961,350000.0
2005-09-15 14:01:00,6.984,7.028,6.916,7.028,400000.0
2005-09-15 14:02:00,7.03,7.03,6.897,6.946,350000.0
2005-09-15 14:04:00,6.93,7.051,6.93,7.047,350000.0
2005-09-15 14:05:00,6.955,6.969,6.943,6.969,250000.0
2005-09-15 14:06:00,7.027,7.03,6.888,6.996,350000.0
2005-09-15 14:07:00,7.014,7.047,6.933,7.012,400000.0
2005-09-15 14:08:00,6.956,7.034,6.912,6.985,400000.0
2005-09-15 14:09:00,6.915,6.999,6.91,6.939,550000.0
2005-09-15 14:10:00,6.915,7.014,6.915,6.956,350000.0
2005-09-15 14:11:00,6.98,7.038,6.951,7.038,400000.0
2005-09-15 14:13:00,6.992,6.992,6.882,6.923,350000.0
2005-09-15 14:14:00,6.929,7.038,6.896,6.951,500000.0
2005-09-15 14:15:00,6.914,7.057,6.914,6.958,500000.0
2005-09-15 14:16:00,6.946,7.072,6.925,7.01,450000.0
2005-09-15 14:17:00,7.004,7.021,6.929,6.963,450000.0
2005-09-15 14:18:00,6.992,7.058,6.947,7.058,400000.0
2005-09-15 14:19:00,7.012,7.042,6.866,7.019,500000.0
2005-09-15 14:20:00,6.943,7.045,6.943,6.957,350000.0
2005-09-15 14:21:00,6.937,7.043,6.937,6.989,450000.0
2005-09-15 14:22:00,7.031,7.073,6.942,7.068,450000.0
2005-09-15 14:23:00,6.968,7.055,6.956,6.976,400000.0
2005-09-15 14:24:00,7.053,7.067,6.972,7.043,400000.0
2005-09-15 14:25:00,6.963,7.035,6.947,6.963,350000.0
2005-09-15 14:26:00,6.985,7.057,6.937,6.981,350000.0
2005-09-15 14:27:00,6.976,7.043,6.896,7.043,400000.0
2005-09-15 14:28:00,7.018,7.066,6.94,7.008,400000.0
2005-09-15 14:29:00,6.987,7.041,6.912,7.003,350000.0
2005-09-15 14:30:00,6.975,7.044,6.91,6.91,550000.0
2005-09-15 14:31:00,6.946,7.04,6.922,7.022,400000.0
2005-09-15 14:32:00,7.025,7.058,6.975,6.999,500000.0
2005-09-15 14:33:00,7.055,7.055,6.914,6.969,300000.0
2005-09-15 14:34:00,7.006,7.029,6.905,6.97,450000.0
2005-09-15 14:35:00,7.011,7.032,6.959,6.966,350000.0
2005-09-15 14:36:00,7.034,7.05,6.93,7.05,400000.0
2005-09-15 14:37:00,6.961,7.055,6.941,7.055,550000.0
2005-09-15 14:38:00,7.009,7.053,6.975,7.023,400000.0
2005-09-15 14:39:00,7.023,7.05,6.908,6.933,500000.0
2005-09-15 14:40:00,6.979,7.028,6.93,6.965,400000.0
2005-09-15 14:41:00,6.92,7.024,6.908,7.002,550000.0
2005-09-15 14:42:00,6.922,7.038,6.922,7.015,400000.0
2005-09-15 14:43:00,7.012,7.043,6.909,7.042,500000.0
2005-09-15 14:44:00,6.928,7.015,6.897,7.015,450000.0
2005-09-15 14:45:00,7.025,7.055,6.979,7.032,400000.0
2005-09-15 14:46:00,7.005,7.037,6.964,6.973,350000.0
2005-09-15 14:47:00,7.001,7.046,6.889,7.045,350000.0
2005-09-15 14:48:00,7.043,7.071,6.979,7.04,400000.0
2005-09-15 14:49:00,7.076,7.133,6.945,6.945,500000.0
2005-09-15 14:50:00,6.969,7.055,6.928,6.928,400000.0
2005-09-15 14:51:00,7.054,7.078,6.965,7.026,350000.0
2005-09-15 14:52:00,7.067,7.067,6.971,6.991,450000.0
2005-09-15 14:53:00,6.973,7.049,6.944,7.02,400000.0
2005-09-15 14:54:00,6.926,7.059,6.926,6.965,550000.0
2005-09-15 14:55:00,7.033,7.084,6.95,6.95,450000.0
2005-09-15 14:56:00,7.051,7.096,6.964,7.077,550000.0
2005-09-15 14:57:00,7.076,7.089,6.979,7.072,450000.0
2005-09-15 14:58:00,6.986,7.074,6.979,7.044,400000.0
2005-09-15 14:59:00,7.016,7.084,6.968,7.08,550000.0
2005-09-15 15:00:00,6.972,7.119,6.972,7.011,450000.0
2005-09-15 15:01:00,7.048,7.078,6.962,7.062,450000.0
2005-09-15 15:02:00,6.975,7.091,6.948,7.037,450000.0
2005-09-15 15:03:00,7.042,7.079,6.937,7.079,500000.0
2005-09-15 15:04:00,6.983,7.067,6.919,6.947,550000.0
2005-09-15 15:05:00,6.93,7.047,6.918,6.968,550000.0
2005-09-15 15:06:00,7.031,7.034,6.999,6.999,400000.0
2005-09-15 15:07:00,6.971,7.089,6.958,7.034,350000.0
2005-09-15 15:08:00,6.934,7.072,6.934,7.035,500000.0
2005-09-15 15:09:00,7.045,7.049,6.939,6.953,450000.0
2005-09-15 15:10:00,6.974,7.062,6.923,6.969,400000.0
2005-09-15 15:11:00,6.955,7.056,6.919,6.942,500000.0
2005-09-15 15:12:00,7.025,7.042,6.954,6.969,450000.0
2005-09-15 15:13:00,7.021,7.051,6.93,7.051,400000.0
2005-09-15 15:14:00,6.967,7.065,6.967,7.065,300000.0
2005-09-15 15:15:00,6.916,7.028,6.913,6.984,400000.0
2005-09-15 15:16:00,7.014,7.057,6.97,6.978,350000.0
2005-09-15 15:17:00,6.999,7.053,6.94,7.003,450000.0
2005-09-15 15:18:00,7.053,7.053,6.943,6.995,400000.0
2005-09-15 15:19:00,7.008,7.056,6.973,7.017,450000.0
2005-09-15 15:20:00,6.968,7.043,6.954,7.043,400000.0
2005-09-15 15:21:00,7.008,7.053,6.926,7.052,350000.0
2005-09-15 15:22:00,7.014,7.05,6.972,7.016,450000.0
2005-09-15 15:23:00,6.971,7.052,6.97,7.023,400000.0
2005-09-15 15:24:00,7.038,7.064,6.969,7.049,350000.0
2005-09-15 15:25:00,7.054,7.068,6.944,7.028,350000.0
2005-09-15 15:27:00,6.971,7.074,6.954,6.979,350000.0
2005-09-15 15:28:00,6.95,7.041,6.95,7.005,350000.0
2005-09-15 15:29:00,7.047,7.047,6.918,7.013,500000.0
2005-09-15 15:30:00,7.016,7.046,6.931,6.985,450000.0
2005-09-15 15:31:00,6.979,7.066,6.941,6.947,500000.0
2005-09-15 15:32:00,6.959,7.025,6.92,7.017,450000.0
2005-09-15 15:33:00,6.999,7.015,6.932,7.009,400000.0
2005-09-15 15:34:00,6.924,7.046,6.898,6.898,400000.0
2005-09-15 15:35:00,6.971,7.02,6.94,6.971,400000.0
2005-09-15 15:36:00,7.007,7.063,6.948,7.059,550000.0
2005-09-15 15:37:00,6.958,7.057,6.921,7.003,400000.0
2005-09-15 15:38:00,6.976,7.085,6.976,6.984,450000.0
2005-09-15 15:39:00,7.015,7.04,6.932,6.975,400000.0
2005-09-15 15:40:00,6.951,7.086,6.951,6.964,450000.0
2005-09-15 15:41:00,6.923,7.07,6.923,7.037,400000.0
2005-09-15 15:42:00,7.028,7.028,6.909,6.938,350000.0
2005-09-15 15:43:00,6.967,7.017,6.912,6.914,450000.0
2005-09-15 15:44:00,7.028,7.057,6.953,7.039,350000.0
2005-09-15 15:45:00,7.055,7.068,6.967,7.053,450000.0
2005-09-15 15:46:00,6.935,7.03,6.912,6.939,400000.0
2005-09-15 15:47:00,7.013,7.036,6.898,6.924,550000.0
2005-09-15 15:48:00,6.951,6.994,6.904,6.927,350000.0
2005-09-15 15:49:00,6.999,7.055,6.985,7.055,350000.0
2005-09-15 15:50:00,6.95,7.046,6.904,7.046,550000.0
2005-09-15 15:51:00,7.015,7.062,6.92,6.941,350000.0
2005-09-15 15:52:00,6.92,7.062,6.92,6.922,350000.0
2005-09-15 15:53:00,7.029,7.054,6.945,7.006,500000.0
2005-09-15 15:54:00,7.026,7.047,6.979,7.047,450000.0
2005-09-15 15:55:00,6.919,7.046,6.919,7.026,500000.0
2005-09-15 15:56:00,6.887,7.035,6.887,6.975,450000.0
2005-09-15 15:57:00,6.97,7.012,6.936,6.971,450000.0
2005-09-15 15:58:00,6.946,7.05,6.934,7.05,500000.0
2005-09-15 15:59:00,7.051,7.051,6.946,6.971,450000.0
2005-09-15 16:00:00,7.032,7.105,6.93,7.03,500000.0
2005-09-15 16:01:00,7.043,7.045,6.936,6.936,400000.0
2005-09-15 16:02:00,6.948,7.079,6.948,7.013,550000.0
2005-09-15 16:03:00,7.063,7.063,6.945,7.003,450000.0
2005-09-15 16:04:00,6.916,7.059,6.916,7.012,550000.0
2005-09-15 16:05:00,7.035,7.041,6.891,6.927,500000.0
2005-09-15 16:06:00,6.934,7.036,6.895,7.003,350000.0
2005-09-15 16:07:00,6.944,7.032,6.928,6.928,500000.0
2005-09-15 16:08:00,6.913,7.045,6.913,6.958,550000.0
2005-09-15 16:09:00,6.912,7.036,6.907,7.036,350000.0
2005-09-15 16:11:00,6.898,7.014,6.88,6.882,500000.0
2005-09-15 16:12:00,6.952,6.979,6.91,6.942,350000.0
2005-09-15 16:13:00,6.933,7.032,6.923,7.032,450000.0
2005-09-15 16:14:00,7.035,7.035,6.901,6.942,500000.0
2005-09-15 16:15:00,7.02,7.031,6.901,6.901,350000.0
2005-09-15 16:16:00,6.964,7.034,6.916,6.995,550000.0
2005-09-15 16:17:00,7.0,7.0,6.886,6.886,350000.0
2005-09-15 16:18:00,7.007,7.014,6.902,6.973,400000.0
2005-09-15 16:19:00,6.862,7.003,6.862,6.905,400000.0
2005-09-15 16:20:00,7.0,7.006,6.887,6.893,550000.0
2005-09-15 16:21:00,6.912,7.001,6.867,6.964,500000.0
2005-09-15 16:22:00,6.984,6.985,6.895,6.941,450000.0
2005-09-15 16:23:00,6.905,7.016,6.897,6.906,400000.0
2005-09-15 16:24:00,6.972,7.026,6.874,7.02,550000.0
2005-09-15 16:25:00,6.996,7.028,6.951,7.028,350000.0
2005-09-15 16:26:00,6.993,7.027,6.891,6.891,550000.0
2005-09-15 16:27:00,6.965,7.014,6.939,6.939,350000.0
2005-09-15 16:28:00,6.975,7.025,6.934,7.015,400000.0
2005-09-15 16:29:00,6.985,6.995,6.898,6.995,250000.0
2005-09-15 16:30:00,6.91,7.001,6.871,6.975,550000.0
2005-09-15 16:31:00,6.927,7.016,6.887,6.942,400000.0
2005-09-15 16:32:00,6.901,7.035,6.901,6.993,500000.0
2005-09-15 16:33:00,6.915,7.016,6.91,6.934,350000.0
2005-09-15 16:34:00,6.968,7.019,6.92,7.019,350000.0
2005-09-15 16:35:00,6.903,6.987,6.847,6.906,500000.0
2005-09-15 16:36:00,7.015,7.015,6.905,6.926,500000.0
2005-09-15 16:37:00,7.011,7.018,6.921,6.931,500000.0
2005-09-15 16:38:00,6.87,7.039,6.87,6.897,450000.0
2005-09-15 16:39:00,6.921,7.006,6.904,7.006,500000.0
2005-09-15 16:40:00,7.032,7.032,6.917,6.925,450000.0
2005-09-15 16:41:00,6.925,7.005,6.924,6.924,350000.0
2005-09-15 16:42:00,6.928,7.035,6.911,7.028,500000.0
2005-09-15 16:43:00,6.912,7.037,6.912,6.957,350000.0
2005-09-15 16:44:00,7.029,7.029,6.889,6.889,400000.0
2005-09-15 16:45:00,6.898,6.984,6.898,6.947,400000.0
2005-09-15 16:46:00,6.939,6.993,6.932,6.993,350000.0
2005-09-15 16:47:00,6.912,7.033,6.874,6.922,600000.0
2005-09-15 16:48:00,6.996,7.023,6.893,6.963,500000.0
2005-09-15 16:49:00,6.992,7.033,6.908,6.908,450000.0
2005-09-15 16:50:00,6.941,7.017,6.93,6.998,350000.0
2005-09-15 16:51:00,7.017,7.023,6.909,6.909,400000.0
2005-09-15 16:52:00,6.937,7.032,6.922,7.032,450000.0
2005-09-15 16:53:00,6.927,7.017,6.895,6.94,350000.0
2005-09-15 16:54:00,6.955,7.07,6.93,6.93,450000.0
2005-09-15 16:55:00,7.003,7.031,6.917,6.955,550000.0
2005-09-15 16:56:00,6.939,7.03,6.906,6.915,400000.0
2005-09-15 16:57:00,6.918,7.023,6.903,6.903,300000.0
2005-09-15 16:58:00,6.913,7.074,6.913,7.0,500000.0
2005-09-15 16:59:00,6.953,7.042,6.943,6.948,400000.0
2005-09-15 17:00:00,7.044,7.044,6.9,6.9,350000.0
2005-09-15 17:01:00,6.93,7.016,6.871,6.928,500000.0
2005-09-15 17:02:00,6.941,7.018,6.916,6.964,400000.0
2005-09-15 17:03:00,6.951,7.022,6.92,6.982,500000.0
2005-09-15 17:04:00,6.938,7.012,6.886,6.951,350000.0
2005-09-15 17:05:00,7.028,7.04,6.92,6.989,400000.0
2005-09-15 17:06:00,7.03,7.039,6.91,6.998,350000.0
2005-09-15 17:08:00,6.915,7.079,6.915,6.965,500000.0
2005-09-15 17:10:00,7.006,7.042,6.95,7.009,350000.0
2005-09-15 17:11:00,7.026,7.026,6.867,6.9,400000.0
2005-09-15 17:12:00,7.001,7.039,6.947,6.955,400000.0
2005-09-15 17:13:00,7.011,7.054,6.903,7.038,450000.0
2005-09-15 17:14:00,6.96,7.032,6.908,6.995,550000.0
2005-09-15 17:15:00,6.896,6.986,6.866,6.943,350000.0
2005-09-15 17:17:00,7.002,7.002,6.851,6.91,300000.0
2005-09-15 17:18:00,6.946,7.0,6.887,7.0,350000.0
2005-09-15 17:19:00,6.885,7.007,6.885,6.986,450000.0
2005-09-15 17:20:00,6.962,7.019,6.881,6.902,350000.0
2005-09-15 17:21:00,7.009,7.009,6.908,6.997,250000.0
2005-09-15 17:22:00,6.978,7.033,6.93,6.985,350000.0
2005-09-15 17:23:00,6.916,7.02,6.916,6.987,550000.0
2005-09-15 17:24:00,6.985,6.999,6.904,6.918,350000.0
2005-09-15 17:25:00,6.986,7.018,6.905,7.018,400000.0
2005-09-15 17:26:00,6.918,7.026,6.918,6.971,450000.0
2005-09-15 17:27:00,6.977,7.01,6.892,6.975,400000.0
2005-09-15 17:28:00,6.923,6.998,6.882,6.882,550000.0
2005-09-15 17:29:00,6.9,7.014,6.9,7.009,500000.0
2005-09-15 17:30:00,6.873,7.015,6.873,6.994,450000.0
2005-09-15 17:31:00,6.967,7.038,6.911,6.982,600000.0
2005-09-15 17:32:00,6.907,7.026,6.896,6.954,400000.0
2005-09-15 17:33:00,6.962,6.998,6.88,6.998,400000.0
2005-09-15 17:34:00,6.962,6.995,6.853,6.995,450000.0
2005-09-15 17:35:00,6.941,7.007,6.874,6.936,500000.0
2005-09-15 17:36:00,6.967,7.011,6.879,7.0,450000.0
2005-09-15 17:37:00,7.004,7.011,6.905,6.978,550000.0
2005-09-15 17:38:00,6.926,6.966,6.872,6.914,400000.0
2005-09-15 17:39:00,6.973,6.975,6.88,6.895,350000.0
2005-09-15 17:40:00,6.883,6.994,6.883,6.976,500000.0
2005-09-15 17:41:00,6.928,6.984,6.879,6.971,350000.0
2005-09-15 17:42:00,6.869,7.006,6.869,6.963,500000.0
2005-09-15 17:43:00,6.993,7.005,6.853,6.887,400000.0
2005-09-15 17:44:00,6.99,7.006,6.917,6.975,450000.0
2005-09-15 17:46:00,6.982,7.009,6.929,6.963,300000.0
2005-09-15 17:47:00,6.964,6.978,6.832,6.888,400000.0
2005-09-15 17:48:00,6.968,6.968,6.856,6.958,400000.0
2005-09-15 17:49:00,6.91,6.954,6.864,6.923,350000.0
2005-09-15 17:50:00,6.938,6.966,6.846,6.846,550000.0
2005-09-15 17:51:00,6.888,7.016,6.828,6.878,550000.0
2005-09-15 17:52:00,6.906,6.982,6.838,6.838,350000.0
2005-09-15 17:53:00,6.909,6.986,6.885,6.885,500000.0
2005-09-15 17:54:00,6.874,6.961,6.831,6.961,350000.0
2005-09-15 17:55:00,6.861,6.958,6.855,6.924,350000.0
2005-09-15 17:56:00,6.825,6.933,6.813,6.862,400000.0
2005-09-15 17:57:00,6.914,6.914,6.83,6.88,400000.0
2005-09-15 17:58:00,6.901,6.919,6.843,6.879,450000.0
2005-09-15 17:59:00,6.803,6.932,6.795,6.932,350000.0
2005-09-15 18:00:00,6.857,6.969,6.831,6.921,350000.0
2005-09-15 18:01:00,6.915,6.96,6.832,6.884,450000.0
2005-09-15 18:02:00,6.854,6.949,6.854,6.929,500000.0
2005-09-15 18:03:00,6.911,6.94,6.885,6.928,350000.0
2005-09-15 18:04:00,6.967,6.967,6.817,6.884,400000.0
2005-09-15 18:05:00,6.881,6.963,6.806,6.963,550000.0
2005-09-15 18:06:00,6.919,6.979,6.834,6.834,450000.0
2005-09-15 18:07:00,6.95,6.95,6.819,6.932,400000.0
2005-09-15 18:08:00,6.85,6.935,6.76,6.883,400000.0
2005-09-15 18:09:00,6.835,6.905,6.835,6.889,350000.0
2005-09-15 18:10:00,6.937,6.937,6.844,6.882,350000.0
2005-09-15 18:11:00,6.836,6.913,6.782,6.895,450000.0
2005-09-15 18:12:00,6.954,6.998,6.831,6.952,550000.0
2005-09-15 18:13:00,6.916,6.938,6.845,6.858,500000.0
2005-09-15 18:14:00,6.839,6.953,6.839,6.935,400000.0
2005-09-15 18:15:00,6.852,6.852,6.85,6.85,100000.0
2005-09-15 18:16:00,6.861,6.967,6.839,6.839,400000.0
2005-09-15 18:17:00,6.929,6.975,6.872,6.975,400000.0
2005-09-15 18:18:00,6.918,6.989,6.844,6.844,500000.0
2005-09-15 18:19:00,6.958,6.958,6.891,6.941,200000.0
2005-09-15 18:20:00,6.864,6.945,6.795,6.921,400000.0
2005-09-15 18:21:00,6.898,7.012,6.88,6.948,550000.0
2005-09-15 18:22:00,6.934,6.934,6.846,6.878,400000.0
2005-09-15 18:23:00,6.966,6.984,6.91,6.984,400000.0
2005-09-15 18:24:00,6.965,6.967,6.864,6.967,400000.0
2005-09-15 18:25:00,6.889,6.94,6.839,6.879,500000.0
2005-09-15 18:26:00,6.902,6.97,6.859,6.97,550000.0
2005-09-15 18:27:00,6.835,6.941,6.798,6.916,500000.0
2005-09-15 18:28:00,6.937,6.941,6.827,6.941,350000.0
2005-09-15 18:29:00,6.884,6.974,6.859,6.974,350000.0
2005-09-15 18:30:00,6.937,6.984,6.831,6.918,450000.0
2005-09-15 18:31:00,6.941,6.957,6.856,6.938,350000.0
2005-09-15 18:32:00,6.896,6.98,6.843,6.904,450000.0
2005-09-15 18:33:00,6.95,7.006,6.871,6.871,500000.0
2005-09-15 18:34:00,6.952,6.998,6.884,6.998,400000.0
2005-09-15 18:35:00,6.911,6.983,6.911,6.926,350000.0
2005-09-15 18:36:00,6.916,7.007,6.857,6.951,550000.0
2005-09-15 18:37:00,6.904,7.002,6.895,6.946,500000.0
2005-09-15 18:38:00,6.96,6.967,6.842,6.917,450000.0
2005-09-15 18:39:00,6.954,6.963,6.86,6.941,400000.0
2005-09-15 18:40:00,6.952,6.974,6.865,6.95,450000.0
2005-09-15 18:41:00,6.883,6.954,6.857,6.928,500000.0
2005-09-15 18:42:00,6.904,6.968,6.847,6.881,550000.0
2005-09-15 18:43:00,6.931,6.982,6.86,6.982,400000.0
2005-09-15 18:44:00,6.948,6.965,6.864,6.907,500000.0
2005-09-15 18:45:00,6.867,6.985,6.867,6.948,350000.0
2005-09-15 18:46:00,6.875,6.988,6.86,6.988,350000.0
2005-09-15 18:47:00,6.86,6.988,6.86,6.96,400000.0
2005-09-15 18:48:00,6.908,6.994,6.896,6.994,500000.0
2005-09-15 18:49:00,7.003,7.003,6.97,6.977,200000.0
2005-09-15 18:50:00,6.912,6.912,6.876,6.876,150000.0
2005-09-15 18:51:00,6.969,7.0,6.904,6.905,450000.0
2005-09-15 18:52:00,6.937,7.01,6.857,7.01,550000.0
2005-09-15 18:53:00,6.98,7.003,6.934,6.994,450000.0
2005-09-15 18:54:00,6.978,6.994,6.915,6.966,350000.0
2005-09-15 18:55:00,6.917,7.021,6.879,6.96,350000.0
2005-09-15 18:56:00,7.019,7.019,6.926,6.926,500000.0
2005-09-15 18:57:00,7.009,7.009,6.861,6.974,450000.0
2005-09-15 18:58:00,7.018,7.025,6.945,6.996,350000.0
2005-09-15 18:59:00,6.939,6.991,6.939,6.959,450000.0
2005-09-15 19:00:00,6.932,7.022,6.874,7.022,350000.0
2005-09-15 19:01:00,6.922,7.024,6.91,6.966,500000.0
2005-09-15 19:02:00,6.928,6.981,6.878,6.978,400000.0
2005-09-15 19:03:00,6.97,6.97,6.877,6.885,350000.0
2005-09-15 19:04:00,7.007,7.01,6.88,6.968,400000.0
2005-09-15 19:05:00,7.012,7.046,6.893,6.917,500000.0
2005-09-15 19:06:00,6.973,7.017,6.872,7.017,400000.0
2005-09-15 19:07:00,6.967,6.996,6.897,6.931,400000.0
2005-09-15 19:08:00,6.923,7.017,6.914,6.914,350000.0
2005-09-15 19:10:00,6.924,7.001,6.828,6.985,500000.0
2005-09-15 19:11:00,6.985,6.986,6.889,6.986,500000.0
2005-09-15 19:12:00,6.919,7.012,6.914,6.914,400000.0
2005-09-15 19:13:00,6.937,7.017,6.883,6.977,650000.0
2005-09-15 19:14:00,6.912,7.023,6.889,6.9,550000.0
2005-09-15 19:15:00,6.926,7.01,6.876,6.963,750000.0
2005-09-15 19:16:00,7.029,7.05,6.953,7.001,500000.0
2005-09-15 19:17:00,6.922,7.008,6.887,7.008,300000.0
2005-09-15 19:18:00,7.002,7.029,6.906,6.982,550000.0
2005-09-15 19:19:00,7.003,7.022,6.896,7.022,550000.0
2005-09-15 19:20:00,6.995,6.995,6.915,6.915,300000.0
2005-09-15 19:21:00,7.036,7.036,6.883,6.883,450000.0
2005-09-15 19:22:00,6.992,7.028,6.889,6.901,550000.0
2005-09-15 19:23:00,7.006,7.006,6.884,6.964,650000.0
2005-09-15 19:24:00,6.99,7.051,6.93,6.93,200000.0
2005-09-15 19:25:00,7.009,7.009,6.881,6.904,500000.0
2005-09-15 19:27:00,6.976,7.012,6.912,6.975,550000.0
2005-09-15 19:28:00,6.972,6.996,6.89,6.897,450000.0
2005-09-15 19:29:00,6.981,7.007,6.883,6.998,600000.0
2005-09-15 19:30:00,7.01,7.01,6.878,6.989,1000000.0
2005-09-15 19:31:00,6.898,7.086,6.898,6.926,500000.0
2005-09-15 19:33:00,7.012,7.012,6.9,6.907,450000.0
2005-09-15 19:34:00,7.028,7.028,6.916,7.011,400000.0
2005-09-15 19:36:00,6.984,6.984,6.884,6.924,200000.0
2005-09-15 19:41:00,6.995,7.024,6.907,6.952,700000.0
2005-09-15 19:43:00,6.985,6.985,6.893,6.929,200000.0
2005-09-15 19:48:00,6.975,6.975,6.874,6.914,200000.0
2005-09-15 20:00:00,6.988,7.021,6.919,6.934,550000.0
2005-09-15 20:01:00,7.012,7.059,6.934,6.934,350000.0
2005-09-15 20:03:00,6.943,7.002,6.893,6.929,500000.0
2005-09-15 20:04:00,6.914,7.014,6.898,6.898,350000.0
2005-09-15 20:07:00,6.98,6.98,6.867,6.944,450000.0
2005-09-15 20:08:00,6.94,6.946,6.893,6.911,450000.0
2005-09-15 20:09:00,6.987,7.005,6.91,6.966,500000.0
2005-09-15 20:13:00,6.997,6.997,6.878,6.943,550000.0
2005-09-15 20:14:00,6.98,7.01,6.875,6.906,400000.0
2005-09-15 20:15:00,6.987,6.995,6.906,6.981,350000.0
2005-09-15 20:16:00,7.016,7.016,6.877,7.015,300000.0
2005-09-15 20:17:00,6.985,6.985,6.911,6.957,250000.0
2005-09-15 20:19:00,6.924,7.021,6.924,6.992,350000.0
2005-09-15 20:20:00,6.993,6.993,6.876,6.877,350000.0
2005-09-15 20:22:00,6.983,7.001,6.878,6.906,350000.0
2005-09-15 20:24:00,6.987,7.0,6.883,6.883,350000.0
2005-09-15 20:25:00,6.986,6.986,6.859,6.986,350000.0
2005-09-15 20:27:00,7.011,7.051,6.941,7.001,750000.0
2005-09-15 20:28:00,6.935,7.043,6.916,6.984,500000.0
2005-09-15 20:29:00,7.043,7.043,6.948,6.999,250000.0
2005-09-15 20:30:00,6.889,6.998,6.855,6.983,550000.0
2005-09-15 20:31:00,7.019,7.019,6.889,7.005,400000.0
2005-09-15 20:33:00,6.971,7.037,6.918,6.956,350000.0
2005-09-15 20:34:00,7.003,7.01,6.961,6.998,350000.0
2005-09-15 20:35:00,6.976,7.015,6.912,6.993,550000.0
2005-09-15 20:36:00,6.882,7.054,6.882,6.954,300000.0
2005-09-15 20:39:00,6.988,7.018,6.876,6.967,400000.0
2005-09-15 20:41:00,7.02,7.084,6.949,7.028,500000.0
2005-09-15 20:42:00,7.026,7.026,6.895,7.019,300000.0
2005-09-15 20:43:00,6.93,7.035,6.93,7.02,350000.0
2005-09-15 20:52:00,7.025,7.025,6.941,6.974,200000.0
2005-09-15 20:56:00,7.015,7.015,6.91,6.947,200000.0
2005-09-15 20:58:00,7.002,7.009,6.912,6.949,350000.0
2005-09-15 21:07:00,7.007,7.046,6.914,7.001,400000.0
2005-09-15 21:08:00,6.912,7.04,6.912,6.916,400000.0
2005-09-15 21:09:00,6.969,6.991,6.908,6.939,550000.0
2005-09-15 21:10:00,7.011,7.036,6.884,7.036,900000.0
2005-09-15 21:17:00,6.888,6.899,6.888,6.899,100000.0
2005-09-15 21:18:00,6.923,7.075,6.923,6.947,450000.0
2005-09-15 21:23:00,6.975,7.039,6.904,6.949,400000.0
2005-09-15 21:24:00,7.03,7.03,6.968,7.008,200000.0
2005-09-15 21:26:00,7.012,7.071,6.961,6.975,400000.0
2005-09-15 21:28:00,7.013,7.039,6.904,6.957,500000.0
2005-09-15 21:29:00,7.042,7.065,6.936,7.061,300000.0
2005-09-15 21:31:00,7.016,7.025,6.887,7.025,300000.0
2005-09-15 21:35:00,7.023,7.023,6.94,6.973,200000.0
2005-09-15 21:36:00,7.079,7.079,6.963,6.963,200000.0
2005-09-15 21:37:00,6.962,7.029,6.962,7.006,300000.0
2005-09-15 21:38:00,6.998,7.081,6.946,6.956,350000.0
2005-09-15 21:41:00,6.897,6.999,6.894,6.982,350000.0
2005-09-15 21:42:00,7.027,7.054,6.932,7.054,250000.0
2005-09-15 21:43:00,6.907,6.997,6.898,6.979,350000.0
2005-09-15 21:44:00,7.013,7.013,6.897,6.9,450000.0
2005-09-15 21:46:00,6.997,7.056,6.935,6.983,400000.0
2005-09-15 21:48:00,7.065,7.065,6.988,7.029,150000.0
2005-09-15 21:50:00,7.03,7.03,6.904,6.948,250000.0
2005-09-15 21:51:00,7.015,7.015,6.943,6.944,150000.0
2005-09-15 21:52:00,6.976,7.044,6.968,7.024,400000.0
2005-09-15 21:53:00,7.04,7.065,6.946,7.065,400000.0
2005-09-15 21:58:00,6.97,7.01,6.925,7.01,450000.0
2005-09-15 21:59:00,6.934,7.04,6.932,6.968,400000.0
2005-09-15 22:01:00,7.047,7.047,6.963,6.995,200000.0
2005-09-15 22:02:00,7.038,7.038,7.034,7.034,100000.0
2005-09-15 22:04:00,7.032,7.069,6.96,6.989,350000.0
2005-09-15 22:06:00,7.027,7.027,6.926,6.965,200000.0
2005-09-15 22:12:00,7.014,7.014,6.914,6.954,200000.0
2005-09-15 22:15:00,6.935,7.086,6.935,7.017,450000.0
2005-09-15 22:17:00,6.937,7.054,6.931,7.012,400000.0
2005-09-15 22:20:00,7.025,7.025,7.007,7.007,100000.0
2005-09-15 22:29:00,6.987,7.01,6.925,6.999,450000.0
2005-09-15 22:30:00,6.955,6.997,6.955,6.997,200000.0
2005-09-15 22:34:00,7.011,7.045,6.941,7.017,400000.0
2005-09-15 22:35:00,6.933,7.005,6.933,6.952,250000.0
2005-09-15 22:36:00,6.982,7.04,6.955,7.033,400000.0
2005-09-15 22:37:00,6.966,7.047,6.949,6.979,550000.0
2005-09-15 22:38:00,7.041,7.049,6.954,7.017,250000.0
2005-09-15 22:39:00,7.019,7.056,7.019,7.049,200000.0
2005-09-15 22:40:00,7.036,7.036,6.94,7.033,350000.0
2005-09-15 22:42:00,6.995,7.046,6.948,6.986,300000.0
2005-09-15 22:55:00,7.036,7.036,6.935,6.975,200000.0
2005-09-15 23:03:00,6.962,7.051,6.962,7.038,250000.0
2005-09-15 23:04:00,7.069,7.069,6.957,7.025,500000.0
2005-09-15 23:05:00,6.98,7.065,6.975,6.975,350000.0
2005-09-15 23:06:00,7.046,7.056,6.98,7.008,300000.0
2005-09-15 23:08:00,7.065,7.065,6.999,7.011,300000.0
2005-09-15 23:09:00,7.015,7.019,7.015,7.019,100000.0
2005-09-15 23:11:00,7.056,7.056,6.972,7.004,200000.0
2005-09-15 23:14:00,7.044,7.044,6.944,6.983,200000.0
2005-09-15 23:16:00,7.023,7.023,7.021,7.021,100000.0
2005-09-15 23:29:00,7.043,7.043,6.96,6.993,200000.0
2005-09-15 23:36:00,7.036,7.036,6.935,6.975,200000.0
2005-09-15 23:38:00,7.047,7.047,6.962,6.995,200000.0
2005-09-15 23:48:00,7.022,7.022,6.989,6.989,200000.0
2005-09-15 23:49:00,6.987,7.021,6.987,7.021,150000.0
2005-09-15 23:53:00,6.987,7.032,6.936,6.971,450000.0
2005-09-15 23:55:00,7.025,7.025,6.933,6.969,200000.0
2005-09-15 23:59:00,6.953,7.032,6.939,6.976,250000.0
2005-09-16 00:00:00,7.05,7.25,7.03,7.22,250000.0
2005-09-16 00:02:00,7.01,7.028,6.976,7.008,250000.0
2005-09-16 00:03:00,7.016,7.025,6.997,6.997,150000.0
2005-09-16 00:11:00,7.033,7.033,7.031,7.031,100000.0
2005-09-16 00:12:00,6.955,7.028,6.955,7.028,200000.0
2005-09-16 00:13:00,7.032,7.051,6.976,7.049,250000.0
2005-09-16 00:20:00,7.057,7.057,6.974,7.005,200000.0
2005-09-16 00:22:00,7.044,7.044,6.944,6.983,200000.0
2005-09-16 00:25:00,6.974,7.045,6.974,7.045,250000.0
2005-09-16 00:35:00,6.998,7.07,6.969,6.969,250000.0
2005-09-16 00:36:00,6.974,7.037,6.921,6.947,400000.0
2005-09-16 00:37:00,6.98,7.047,6.94,7.037,350000.0
2005-09-16 00:39:00,7.053,7.074,6.984,6.984,200000.0
2005-09-16 00:40:00,7.023,7.023,6.94,6.94,200000.0
2005-09-16 00:41:00,7.023,7.052,6.96,7.052,200000.0
2005-09-16 00:48:00,7.049,7.084,7.02,7.02,300000.0
2005-09-16 00:50:00,7.035,7.035,6.951,6.983,200000.0
2005-09-16 00:52:00,7.025,7.025,6.917,6.971,300000.0
2005-09-16 00:53:00,7.02,7.02,6.933,6.933,200000.0
2005-09-16 00:55:00,7.023,7.023,6.946,6.98,200000.0
2005-09-16 00:57:00,7.033,7.097,6.974,7.06,450000.0
2005-09-16 01:00:00,7.056,7.056,6.972,7.004,200000.0
2005-09-16 01:12:00,7.045,7.045,6.945,6.984,200000.0
2005-09-16 01:21:00,7.013,7.051,6.958,6.958,300000.0
2005-09-16 01:23:00,7.067,7.078,6.95,6.98,650000.0
2005-09-16 01:24:00,6.937,7.039,6.937,7.037,400000.0
2005-09-16 01:25:00,7.037,7.085,6.94,7.046,650000.0
2005-09-16 01:27:00,7.039,7.039,6.996,6.996,100000.0
2005-09-16 01:28:00,7.056,7.056,6.924,7.0,350000.0
2005-09-16 01:30:00,6.949,7.075,6.938,7.048,700000.0
2005-09-16 01:31:00,7.02,7.077,6.945,6.945,400000.0
2005-09-16 01:33:00,6.98,7.049,6.97,7.024,300000.0
2005-09-16 01:34:00,6.927,7.022,6.89,6.989,400000.0
2005-09-16 01:35:00,6.964,7.033,6.924,7.033,550000.0
2005-09-16 01:36:00,6.953,6.988,6.953,6.98,150000.0
2005-09-16 01:38:00,6.998,6.998,6.998,6.998,50000.0
2005-09-16 01:39:00,7.039,7.039,6.984,6.984,150000.0
2005-09-16 01:49:00,7.029,7.038,6.945,6.983,500000.0
2005-09-16 01:50:00,7.048,7.09,6.976,6.976,300000.0
2005-09-16 01:51:00,6.96,7.034,6.927,6.949,550000.0
2005-09-16 01:56:00,7.045,7.045,6.953,6.989,200000.0
2005-09-16 01:57:00,6.985,6.985,6.947,6.947,100000.0
2005-09-16 01:59:00,7.081,7.085,6.987,7.048,450000.0
2005-09-16 02:00:00,7.031,7.08,6.954,7.001,650000.0
2005-09-16 02:06:00,6.942,7.035,6.919,6.978,400000.0
2005-09-16 02:08:00,7.037,7.037,6.946,7.029,350000.0
2005-09-16 02:10:00,7.037,7.053,6.962,7.021,400000.0
2005-09-16 02:13:00,6.98,7.046,6.952,7.046,250000.0
2005-09-16 02:14:00,6.976,7.014,6.916,7.014,450000.0
2005-09-16 02:15:00,6.979,7.108,6.973,7.067,600000.0
2005-09-16 02:16:00,6.969,7.054,6.938,6.938,400000.0
2005-09-16 02:19:00,6.93,7.074,6.928,6.953,450000.0
2005-09-16 02:20:00,7.031,7.073,6.94,6.989,400000.0
2005-09-16 02:25:00,7.014,7.035,6.949,7.015,400000.0
2005-09-16 02:26:00,7.06,7.06,6.937,7.047,650000.0
2005-09-16 02:29:00,6.957,7.022,6.895,7.01,250000.0
2005-09-16 02:30:00,6.945,7.071,6.945,7.056,400000.0
2005-09-16 02:32:00,6.95,7.027,6.943,6.971,350000.0
2005-09-16 02:37:00,6.95,7.03,6.948,6.999,350000.0
2005-09-16 02:40:00,6.957,7.026,6.895,7.018,550000.0
2005-09-16 02:51:00,6.966,7.04,6.909,6.963,350000.0
2005-09-16 03:01:00,7.015,7.015,6.931,6.964,200000.0
2005-09-16 03:05:00,7.025,7.025,6.941,6.974,200000.0
2005-09-16 03:07:00,6.933,7.027,6.93,6.97,300000.0
2005-09-16 03:09:00,7.034,7.067,6.946,7.025,350000.0
2005-09-16 03:12:00,6.945,7.041,6.945,7.041,100000.0
2005-09-16 03:14:00,7.021,7.037,6.941,7.032,400000.0
2005-09-16 03:16:00,6.974,7.031,6.927,7.007,700000.0
2005-09-16 03:19:00,7.014,7.063,6.944,7.058,500000.0
2005-09-16 03:20:00,7.035,7.048,6.916,6.916,550000.0
2005-09-16 03:21:00,7.053,7.058,6.918,6.924,500000.0
2005-09-16 03:22:00,6.931,7.026,6.899,6.946,400000.0
2005-09-16 03:23:00,7.027,7.088,6.964,7.021,400000.0
2005-09-16 03:25:00,7.016,7.016,6.911,6.947,200000.0
2005-09-16 03:27:00,6.922,7.034,6.922,7.034,500000.0
2005-09-16 03:28:00,6.97,7.072,6.97,7.072,350000.0
2005-09-16 03:29:00,6.973,7.017,6.903,6.982,400000.0
2005-09-16 03:30:00,7.034,7.034,6.958,6.981,250000.0
2005-09-16 03:31:00,7.03,7.03,6.934,6.976,350000.0
2005-09-16 03:32:00,7.017,7.055,6.959,7.006,250000.0
2005-09-16 03:33:00,7.001,7.027,6.936,6.971,400000.0
2005-09-16 03:34:00,6.893,7.013,6.852,7.013,500000.0
2005-09-16 03:35:00,7.059,7.059,6.963,7.058,500000.0
2005-09-16 03:36:00,7.033,7.058,6.943,7.03,300000.0
2005-09-16 03:37:00,6.964,7.032,6.964,7.014,150000.0
2005-09-16 03:38:00,7.015,7.054,6.962,7.014,250000.0
2005-09-16 03:39:00,6.942,7.039,6.942,6.974,400000.0
2005-09-16 03:40:00,7.008,7.061,7.005,7.023,400000.0
2005-09-16 03:41:00,6.938,7.036,6.938,6.947,350000.0
2005-09-16 03:48:00,7.036,7.036,6.927,6.927,150000.0
2005-09-16 03:49:00,6.995,7.009,6.931,7.009,300000.0
2005-09-16 03:52:00,6.991,7.019,6.895,6.895,300000.0
2005-09-16 03:54:00,6.941,7.014,6.906,6.973,500000.0
2005-09-16 03:55:00,6.947,7.03,6.936,6.984,400000.0
2005-09-16 03:56:00,6.973,7.044,6.954,7.044,600000.0
2005-09-16 04:00:00,7.022,7.022,6.917,6.956,200000.0
2005-09-16 04:01:00,7.017,7.108,6.959,6.966,350000.0
2005-09-16 04:02:00,7.016,7.016,6.915,6.996,400000.0
2005-09-16 04:04:00,7.016,7.017,6.926,7.013,400000.0
2005-09-16 04:05:00,7.043,7.06,7.012,7.06,200000.0
2005-09-16 04:06:00,7.035,7.035,6.927,7.001,400000.0
2005-09-16 04:14:00,6.94,7.022,6.929,6.938,300000.0
2005-09-16 04:15:00,7.008,7.033,6.933,7.015,300000.0
2005-09-16 04:16:00,7.035,7.068,6.965,7.019,300000.0
2005-09-16 04:19:00,7.005,7.061,6.933,7.055,450000.0
2005-09-16 04:28:00,7.035,7.035,6.962,6.962,150000.0
2005-09-16 04:29:00,7.008,7.01,6.94,6.94,200000.0
2005-09-16 04:31:00,7.034,7.034,6.951,6.983,200000.0
2005-09-16 04:33:00,7.024,7.045,6.908,7.045,450000.0
2005-09-16 04:34:00,6.958,7.015,6.93,6.96,300000.0
2005-09-16 04:35:00,7.021,7.049,6.955,7.031,700000.0
2005-09-16 04:40:00,6.99,7.057,6.917,6.917,400000.0
2005-09-16 04:43:00,7.023,7.061,6.941,7.061,400000.0
2005-09-16 04:47:00,7.003,7.041,6.884,6.898,700000.0
2005-09-16 04:50:00,6.908,7.058,6.904,7.015,550000.0
2005-09-16 04:51:00,7.014,7.049,6.908,7.049,400000.0
2005-09-16 04:52:00,7.059,7.064,6.923,7.014,500000.0
2005-09-16 04:53:00,6.978,7.058,6.925,6.983,450000.0
2005-09-16 04:54:00,6.965,7.063,6.925,7.022,500000.0
2005-09-16 04:55:00,6.902,7.025,6.901,6.97,400000.0
2005-09-16 04:56:00,6.935,7.055,6.907,7.025,800000.0
2005-09-16 04:57:00,7.013,7.039,6.935,6.993,450000.0
2005-09-16 04:59:00,6.937,7.039,6.937,6.959,350000.0
2005-09-16 05:00:00,7.026,7.026,6.924,7.018,450000.0
2005-09-16 05:03:00,6.949,7.033,6.939,7.015,250000.0
2005-09-16 05:05:00,7.013,7.063,6.918,7.063,300000.0
2005-09-16 05:06:00,7.062,7.062,6.912,6.912,250000.0
2005-09-16 05:07:00,6.97,7.028,6.928,6.941,450000.0
2005-09-16 05:09:00,7.063,7.063,7.024,7.024,300000.0
2005-09-16 05:10:00,7.011,7.07,6.981,7.017,500000.0
2005-09-16 05:11:00,7.002,7.068,6.994,7.068,300000.0
2005-09-16 05:12:00,7.063,7.063,6.911,6.911,300000.0
2005-09-16 05:13:00,6.985,7.116,6.985,7.043,400000.0
2005-09-16 05:14:00,7.001,7.059,6.912,7.058,500000.0
2005-09-16 05:16:00,6.929,7.045,6.929,6.981,400000.0
2005-09-16 05:18:00,7.048,7.048,6.937,6.975,400000.0
2005-09-16 05:23:00,7.047,7.047,6.962,6.995,200000.0
2005-09-16 05:25:00,6.936,7.071,6.936,7.071,100000.0
2005-09-16 05:27:00,6.95,7.009,6.922,6.922,150000.0
2005-09-16 05:28:00,6.997,7.019,6.918,7.019,200000.0
2005-09-16 05:30:00,7.029,7.044,6.993,7.044,150000.0
2005-09-16 05:40:00,7.036,7.036,6.935,6.974,200000.0
2005-09-16 05:42:00,6.977,7.069,6.958,7.069,400000.0
2005-09-16 05:43:00,7.028,7.028,6.886,7.026,550000.0
2005-09-16 05:45:00,7.037,7.037,6.958,6.993,200000.0
2005-09-16 05:48:00,7.017,7.017,6.892,6.898,200000.0
2005-09-16 05:49:00,7.03,7.03,7.024,7.024,100000.0
2005-09-16 05:50:00,7.036,7.036,6.949,7.023,350000.0
2005-09-16 05:54:00,6.991,7.03,6.981,6.997,350000.0
2005-09-16 05:55:00,6.98,7.033,6.93,6.974,350000.0
2005-09-16 05:56:00,7.045,7.045,6.935,7.013,350000.0
2005-09-16 05:58:00,6.959,7.066,6.947,7.011,450000.0
2005-09-16 05:59:00,7.022,7.06,6.969,7.06,400000.0
2005-09-16 06:00:00,7.007,7.048,6.951,7.022,450000.0
2005-09-16 06:01:00,6.965,6.997,6.946,6.946,350000.0
2005-09-16 06:02:00,7.046,7.068,6.967,7.034,250000.0
2005-09-16 06:03:00,7.045,7.131,6.973,6.988,550000.0
2005-09-16 06:10:00,6.972,7.063,6.966,7.034,500000.0
2005-09-16 06:13:00,7.02,7.033,6.961,6.988,350000.0
2005-09-16 06:18:00,6.981,7.025,6.926,6.953,600000.0
2005-09-16 06:20:00,6.949,7.059,6.94,7.033,400000.0
2005-09-16 06:21:00,6.989,7.068,6.964,6.976,500000.0
2005-09-16 06:22:00,6.954,7.066,6.949,7.039,550000.0
2005-09-16 06:23:00,6.939,7.071,6.939,7.013,300000.0
2005-09-16 06:25:00,6.924,7.038,6.924,6.952,350000.0
2005-09-16 06:27:00,7.056,7.056,7.005,7.044,150000.0
2005-09-16 06:29:00,6.952,7.071,6.944,6.979,400000.0
2005-09-16 06:31:00,7.042,7.052,6.977,6.986,400000.0
2005-09-16 06:32:00,7.027,7.027,6.933,6.933,100000.0
2005-09-16 06:33:00,6.93,7.036,6.912,7.011,350000.0
2005-09-16 06:34:00,6.951,7.017,6.951,7.017,100000.0
2005-09-16 06:38:00,6.966,7.079,6.935,7.045,500000.0
2005-09-16 06:41:00,7.065,7.065,6.999,7.011,300000.0
2005-09-16 06:44:00,7.027,7.028,6.974,6.99,200000.0
2005-09-16 06:46:00,7.073,7.077,6.956,6.956,350000.0
2005-09-16 06:48:00,7.049,7.049,6.942,7.045,550000.0
2005-09-16 06:49:00,6.999,7.096,6.97,6.97,700000.0
2005-09-16 06:52:00,6.966,7.071,6.966,7.055,300000.0
2005-09-16 06:53:00,7.008,7.049,6.967,6.967,300000.0
2005-09-16 06:55:00,7.013,7.013,7.011,7.011,100000.0
2005-09-16 06:57:00,7.031,7.032,6.937,6.972,350000.0
2005-09-16 06:58:00,6.981,7.069,6.958,7.036,300000.0
2005-09-16 07:02:00,6.981,7.003,6.939,6.985,300000.0
2005-09-16 07:03:00,6.999,7.056,6.957,7.03,750000.0
2005-09-16 07:04:00,7.031,7.064,6.977,6.999,500000.0
2005-09-16 07:05:00,7.034,7.071,6.954,7.051,250000.0
2005-09-16 07:09:00,6.986,7.067,6.96,7.067,450000.0
2005-09-16 07:11:00,7.048,7.056,6.974,7.056,400000.0
2005-09-16 07:13:00,6.963,7.08,6.935,7.03,650000.0
2005-09-16 07:14:00,6.986,7.071,6.97,7.04,500000.0
2005-09-16 07:15:00,6.952,7.061,6.952,6.999,500000.0
2005-09-16 07:16:00,7.065,7.065,6.93,6.978,450000.0
2005-09-16 07:17:00,6.966,7.059,6.935,7.059,700000.0
2005-09-16 07:19:00,7.045,7.045,6.926,6.978,400000.0
2005-09-16 07:21:00,7.021,7.042,6.935,6.935,250000.0
2005-09-16 07:24:00,7.036,7.036,6.931,7.031,400000.0
2005-09-16 07:25:00,6.992,7.087,6.953,6.957,450000.0
2005-09-16 07:26:00,7.041,7.073,6.938,7.041,400000.0
2005-09-16 07:28:00,6.936,7.018,6.936,7.018,100000.0
2005-09-16 07:31:00,6.988,7.065,6.949,7.036,300000.0
2005-09-16 07:32:00,6.979,7.027,6.947,6.98,250000.0
2005-09-16 07:33:00,7.013,7.052,6.914,6.914,350000.0
2005-09-16 07:34:00,7.052,7.066,6.966,7.032,350000.0
2005-09-16 07:35:00,6.996,7.027,6.915,7.027,350000.0
2005-09-16 07:36:00,6.976,7.044,6.973,7.003,500000.0
2005-09-16 07:37:00,6.944,7.102,6.944,7.038,450000.0
2005-09-16 07:38:00,7.028,7.028,6.926,6.998,400000.0
2005-09-16 07:39:00,7.014,7.03,6.929,7.03,350000.0
2005-09-16 07:40:00,6.993,7.034,6.921,7.034,450000.0
2005-09-16 07:41:00,7.05,7.05,6.921,6.921,250000.0
2005-09-16 07:42:00,7.013,7.036,6.926,6.948,350000.0
2005-09-16 07:43:00,6.951,7.087,6.943,7.042,450000.0
2005-09-16 07:45:00,6.951,7.005,6.91,7.005,400000.0
2005-09-16 07:48:00,7.015,7.053,6.917,6.981,400000.0
2005-09-16 07:49:00,6.939,7.054,6.939,7.022,250000.0
2005-09-16 07:50:00,6.966,7.046,6.966,7.046,100000.0
2005-09-16 07:51:00,6.98,7.072,6.968,7.066,600000.0
2005-09-16 07:52:00,6.971,7.07,6.93,6.965,500000.0
2005-09-16 07:53:00,6.94,7.045,6.933,7.045,250000.0
2005-09-16 07:56:00,6.988,7.043,6.946,7.043,300000.0
2005-09-16 07:58:00,7.05,7.07,6.932,7.023,400000.0
2005-09-16 08:00:00,7.043,7.062,7.043,7.062,100000.0
2005-09-16 08:01:00,7.0,7.112,6.969,6.969,350000.0
2005-09-16 08:02:00,6.968,7.063,6.948,6.982,750000.0
2005-09-16 08:03:00,6.93,7.021,6.93,7.021,450000.0
2005-09-16 08:04:00,6.968,7.05,6.929,6.929,500000.0
2005-09-16 08:06:00,6.973,7.055,6.939,6.973,400000.0
2005-09-16 08:07:00,7.051,7.053,6.947,7.053,500000.0
2005-09-16 08:08:00,6.987,7.075,6.956,6.956,650000.0
2005-09-16 08:09:00,6.972,7.039,6.933,6.963,500000.0
2005-09-16 08:10:00,7.059,7.059,6.965,6.965,250000.0
2005-09-16 08:11:00,7.042,7.056,6.95,7.035,400000.0
2005-09-16 08:12:00,7.069,7.069,6.968,6.968,100000.0
2005-09-16 08:13:00,7.046,7.058,6.928,6.952,400000.0
2005-09-16 08:14:00,6.953,7.072,6.949,7.027,400000.0
2005-09-16 08:15:00,7.055,7.075,6.961,7.075,350000.0
2005-09-16 08:16:00,6.998,7.075,6.92,7.018,450000.0
2005-09-16 08:17:00,7.091,7.093,6.991,7.058,650000.0
2005-09-16 08:18:00,7.018,7.033,6.919,7.025,550000.0
2005-09-16 08:19:00,6.964,7.048,6.964,6.993,250000.0
2005-09-16 08:20:00,7.079,7.104,6.969,7.036,550000.0
2005-09-16 08:21:00,6.951,7.053,6.912,6.966,550000.0
2005-09-16 08:22:00,6.945,7.057,6.93,6.951,350000.0
2005-09-16 08:23:00,6.987,7.068,6.962,7.057,450000.0
2005-09-16 08:25:00,6.953,7.08,6.953,7.059,350000.0
2005-09-16 08:26:00,7.051,7.051,6.943,7.048,500000.0
2005-09-16 08:27:00,7.02,7.036,6.952,7.036,450000.0
2005-09-16 08:28:00,7.054,7.071,6.967,7.037,450000.0
2005-09-16 08:29:00,6.943,7.014,6.914,7.012,400000.0
2005-09-16 08:30:00,7.035,7.047,6.956,7.012,400000.0
2005-09-16 08:31:00,6.962,7.017,6.962,6.975,400000.0
2005-09-16 08:32:00,7.07,7.097,6.977,7.034,450000.0
2005-09-16 08:33:00,7.028,7.076,6.934,7.036,400000.0
2005-09-16 08:34:00,6.992,7.019,6.932,6.968,300000.0
2005-09-16 08:35:00,7.008,7.057,6.923,6.984,500000.0
2005-09-16 08:36:00,7.031,7.06,6.943,6.973,500000.0
2005-09-16 08:37:00,7.016,7.072,6.97,7.025,250000.0
2005-09-16 08:38:00,7.033,7.066,6.927,6.958,650000.0
2005-09-16 08:39:00,7.004,7.061,6.948,7.043,350000.0
2005-09-16 08:40:00,7.037,7.09,7.0,7.046,250000.0
2005-09-16 08:41:00,7.036,7.051,6.989,6.989,350000.0
2005-09-16 08:42:00,7.094,7.094,7.003,7.058,450000.0
2005-09-16 08:43:00,6.984,7.055,6.92,6.934,400000.0
2005-09-16 08:44:00,7.02,7.072,7.018,7.043,350000.0
2005-09-16 08:45:00,7.06,7.079,7.012,7.012,350000.0
2005-09-16 08:46:00,7.069,7.081,6.955,7.049,500000.0
2005-09-16 08:47:00,7.072,7.105,6.965,7.022,550000.0
2005-09-16 08:48:00,6.936,7.009,6.936,7.003,450000.0
2005-09-16 08:49:00,7.096,7.096,6.987,7.043,400000.0
2005-09-16 08:50:00,6.952,7.085,6.952,7.042,400000.0
2005-09-16 08:51:00,7.062,7.106,6.975,7.026,350000.0
2005-09-16 08:52:00,6.975,7.071,6.947,7.037,450000.0
2005-09-16 08:53:00,7.064,7.077,7.009,7.064,400000.0
2005-09-16 08:54:00,7.085,7.087,6.973,6.974,350000.0
2005-09-16 08:55:00,7.09,7.09,6.959,7.089,250000.0
2005-09-16 08:56:00,6.997,7.058,6.961,7.029,550000.0
2005-09-16 08:57:00,7.044,7.083,6.954,7.03,550000.0
2005-09-16 08:58:00,7.006,7.076,6.961,7.04,400000.0
2005-09-16 08:59:00,7.059,7.063,6.911,7.025,500000.0
2005-09-16 09:00:00,7.035,7.113,6.958,6.959,550000.0
2005-09-16 09:02:00,6.927,7.025,6.927,6.97,550000.0
2005-09-16 09:03:00,6.986,7.084,6.973,6.973,300000.0
2005-09-16 09:04:00,7.062,7.09,6.961,7.087,400000.0
2005-09-16 09:05:00,7.008,7.045,6.925,7.04,400000.0
2005-09-16 09:06:00,7.02,7.068,6.947,6.99,350000.0
2005-09-16 09:07:00,6.907,7.037,6.907,7.037,400000.0
2005-09-16 09:08:00,7.073,7.073,7.003,7.003,350000.0
2005-09-16 09:09:00,6.947,7.059,6.944,6.953,450000.0
2005-09-16 09:10:00,7.04,7.047,6.928,7.042,350000.0
2005-09-16 09:11:00,7.051,7.057,6.971,6.988,550000.0
2005-09-16 09:12:00,7.054,7.093,6.968,6.985,550000.0
2005-09-16 09:13:00,7.014,7.083,6.979,7.08,450000.0
2005-09-16 09:14:00,7.039,7.073,6.978,6.979,500000.0
2005-09-16 09:15:00,6.99,7.073,6.963,7.04,350000.0
2005-09-16 09:17:00,7.065,7.065,6.926,7.031,550000.0
2005-09-16 09:18:00,7.037,7.085,6.964,7.032,400000.0
2005-09-16 09:20:00,6.989,7.122,6.959,6.959,450000.0
2005-09-16 09:21:00,6.987,7.057,6.939,7.057,550000.0
2005-09-16 09:22:00,7.027,7.066,6.967,7.06,550000.0
2005-09-16 09:23:00,6.954,7.033,6.901,7.019,450000.0
2005-09-16 09:24:00,6.947,7.03,6.947,7.005,400000.0
2005-09-16 09:25:00,7.073,7.073,6.954,6.984,350000.0
2005-09-16 09:27:00,6.987,7.091,6.952,7.019,550000.0
2005-09-16 09:29:00,6.96,7.093,6.96,7.059,300000.0
2005-09-16 09:30:00,6.955,7.079,6.926,7.067,400000.0
2005-09-16 09:32:00,7.052,7.066,6.948,6.948,550000.0
2005-09-16 09:33:00,7.037,7.077,6.946,7.077,450000.0
2005-09-16 09:34:00,7.022,7.062,6.929,7.036,300000.0
2005-09-16 09:35:00,6.967,7.086,6.967,7.078,350000.0
2005-09-16 09:37:00,7.014,7.069,6.935,7.03,400000.0
2005-09-16 09:38:00,6.974,7.039,6.907,7.028,450000.0
2005-09-16 09:39:00,7.042,7.042,6.892,7.029,500000.0
2005-09-16 09:40:00,6.964,7.115,6.948,6.948,550000.0
2005-09-16 09:41:00,7.028,7.098,6.977,6.977,350000.0
2005-09-16 09:43:00,7.076,7.076,6.974,7.045,200000.0
2005-09-16 09:45:00,6.928,7.053,6.928,7.053,100000.0
2005-09-16 09:46:00,6.992,6.992,6.968,6.968,100000.0
2005-09-16 09:47:00,6.963,7.07,6.954,7.036,350000.0
2005-09-16 09:48:00,7.048,7.048,6.912,6.957,450000.0
2005-09-16 09:49:00,6.995,7.051,6.949,6.99,350000.0
2005-09-16 09:50:00,6.963,7.019,6.903,6.907,500000.0
2005-09-16 09:51:00,7.029,7.029,6.944,6.959,350000.0
2005-09-16 09:52:00,7.076,7.084,6.962,7.042,400000.0
2005-09-16 09:53:00,6.908,7.012,6.908,6.924,400000.0
2005-09-16 09:55:00,7.001,7.045,6.932,6.957,400000.0
2005-09-16 09:56:00,6.962,7.047,6.924,7.047,400000.0
2005-09-16 09:57:00,6.975,7.055,6.959,7.037,500000.0
2005-09-16 09:58:00,6.931,7.021,6.898,6.995,400000.0
2005-09-16 09:59:00,6.997,7.088,6.954,7.075,450000.0
2005-09-16 10:00:00,7.04,7.04,6.902,7.026,550000.0
2005-09-16 10:01:00,7.024,7.117,6.963,7.059,500000.0
2005-09-16 10:02:00,6.937,7.067,6.937,7.033,350000.0
2005-09-16 10:03:00,7.015,7.025,6.912,6.945,400000.0
2005-09-16 10:04:00,7.021,7.043,6.952,6.979,400000.0
2005-09-16 10:07:00,7.016,7.052,6.939,6.968,400000.0
2005-09-16 10:09:00,7.076,7.076,6.926,7.064,450000.0
2005-09-16 10:13:00,6.978,7.075,6.915,6.944,500000.0
2005-09-16 10:14:00,6.959,7.057,6.954,6.954,300000.0
2005-09-16 10:15:00,7.067,7.067,6.946,7.012,350000.0
2005-09-16 10:16:00,6.931,7.068,6.931,7.016,400000.0
2005-09-16 10:17:00,6.994,7.046,6.952,6.956,400000.0
2005-09-16 10:18:00,6.93,7.101,6.93,7.074,450000.0
2005-09-16 10:19:00,6.989,7.09,6.967,7.019,400000.0
2005-09-16 10:20:00,6.975,7.036,6.959,6.959,550000.0
2005-09-16 10:21:00,7.025,7.072,7.012,7.051,400000.0
2005-09-16 10:22:00,6.934,7.065,6.934,6.976,400000.0
2005-09-16 10:23:00,7.023,7.028,6.885,7.002,450000.0
2005-09-16 10:24:00,7.062,7.062,6.911,7.062,900000.0
2005-09-16 10:28:00,7.056,7.056,6.928,6.968,350000.0
2005-09-16 10:29:00,7.052,7.052,6.902,7.024,900000.0
2005-09-16 10:30:00,6.983,7.043,6.922,6.974,400000.0
2005-09-16 10:31:00,6.923,7.038,6.923,6.99,350000.0
2005-09-16 10:32:00,6.994,7.044,6.918,7.033,700000.0
2005-09-16 10:33:00,7.029,7.051,6.908,7.051,400000.0
2005-09-16 10:34:00,7.065,7.092,6.941,7.045,500000.0
2005-09-16 10:35:00,6.973,7.081,6.969,7.004,400000.0
2005-09-16 10:36:00,6.977,7.056,6.945,6.954,500000.0
2005-09-16 10:37:00,7.065,7.075,6.943,6.982,400000.0
2005-09-16 10:38:00,6.942,7.1,6.942,7.052,400000.0
2005-09-16 10:40:00,7.013,7.027,6.912,7.027,550000.0
2005-09-16 10:41:00,7.019,7.03,6.917,6.927,350000.0
2005-09-16 10:42:00,7.024,7.082,6.939,7.038,750000.0
2005-09-16 10:43:00,7.017,7.063,6.928,6.946,400000.0
2005-09-16 10:45:00,7.011,7.049,6.911,6.998,350000.0
2005-09-16 10:46:00,7.031,7.086,6.982,7.081,400000.0
2005-09-16 10:47:00,7.03,7.066,6.928,6.928,350000.0
2005-09-16 10:48:00,6.983,7.068,6.911,7.06,450000.0
2005-09-16 10:49:00,7.061,7.061,6.908,6.922,600000.0
2005-09-16 10:50:00,7.02,7.072,6.948,6.948,800000.0
2005-09-16 10:51:00,7.04,7.085,6.957,7.065,550000.0
2005-09-16 10:52:00,7.032,7.073,6.908,7.024,950000.0
2005-09-16 10:53:00,7.006,7.072,6.927,6.97,500000.0
2005-09-16 10:54:00,7.014,7.023,6.911,6.911,400000.0
2005-09-16 10:55:00,7.023,7.076,6.933,7.026,800000.0
2005-09-16 10:56:00,6.984,7.047,6.888,7.047,400000.0
2005-09-16 10:57:00,7.034,7.068,6.968,7.043,450000.0
2005-09-16 10:58:00,6.96,7.044,6.912,6.986,350000.0
2005-09-16 10:59:00,7.048,7.065,6.92,6.92,450000.0
2005-09-16 11:00:00,7.001,7.096,6.949,6.962,350000.0
2005-09-16 11:01:00,6.908,7.016,6.906,7.016,500000.0
2005-09-16 11:02:00,7.065,7.065,6.914,6.983,400000.0
2005-09-16 11:04:00,7.059,7.064,6.959,7.059,400000.0
2005-09-16 11:06:00,7.025,7.059,6.929,6.929,350000.0
2005-09-16 11:07:00,6.997,7.027,6.903,7.026,450000.0
2005-09-16 11:08:00,6.966,7.075,6.941,7.075,350000.0
2005-09-16 11:09:00,7.061,7.061,6.943,7.036,500000.0
2005-09-16 11:11:00,7.045,7.065,6.931,7.032,350000.0
2005-09-16 11:12:00,7.054,7.083,6.959,7.034,550000.0
2005-09-16 11:13:00,7.042,7.075,6.933,7.074,500000.0
2005-09-16 11:15:00,6.958,7.073,6.949,6.992,400000.0
2005-09-16 11:16:00,6.983,7.058,6.961,7.058,500000.0
2005-09-16 11:17:00,7.087,7.087,6.979,7.083,350000.0
2005-09-16 11:19:00,6.952,7.074,6.902,7.074,550000.0
2005-09-16 11:20:00,7.046,7.076,6.956,7.001,400000.0
2005-09-16 11:21:00,7.054,7.054,6.898,7.006,450000.0
2005-09-16 11:22:00,7.058,7.077,6.929,6.93,400000.0
2005-09-16 11:23:00,6.962,7.105,6.94,6.94,500000.0
2005-09-16 11:24:00,6.995,7.036,6.914,7.006,550000.0
2005-09-16 11:25:00,6.945,7.042,6.937,6.947,550000.0
2005-09-16 11:26:00,7.035,7.069,6.934,7.069,400000.0
2005-09-16 11:27:00,6.978,7.111,6.978,7.087,500000.0
2005-09-16 11:28:00,6.96,7.044,6.944,7.038,350000.0
2005-09-16 11:29:00,6.977,7.066,6.959,6.989,500000.0
2005-09-16 11:30:00,7.078,7.093,6.96,6.96,500000.0
2005-09-16 11:31:00,7.052,7.085,6.986,7.042,350000.0
2005-09-16 11:32:00,7.026,7.068,6.955,6.955,450000.0
2005-09-16 11:33:00,6.933,7.057,6.933,7.01,350000.0
2005-09-16 11:34:00,7.026,7.026,6.945,7.019,350000.0
2005-09-16 11:36:00,6.966,7.064,6.928,6.994,550000.0
2005-09-16 11:38:00,7.007,7.018,6.915,7.018,400000.0
2005-09-16 11:39:00,6.987,7.079,6.941,6.975,350000.0
2005-09-16 11:40:00,6.978,7.095,6.941,7.021,400000.0
2005-09-16 11:41:00,6.927,7.037,6.927,6.99,350000.0
2005-09-16 11:42:00,6.945,7.054,6.945,7.037,350000.0
2005-09-16 11:43:00,7.072,7.081,6.986,7.081,350000.0
2005-09-16 11:44:00,7.063,7.063,6.927,7.03,450000.0
2005-09-16 11:46:00,7.034,7.074,6.948,6.968,400000.0
2005-09-16 11:47:00,6.991,7.048,6.904,7.019,500000.0
2005-09-16 11:48:00,7.013,7.054,6.953,7.044,400000.0
2005-09-16 11:49:00,7.004,7.064,6.914,7.007,350000.0
2005-09-16 11:50:00,7.003,7.048,6.924,7.048,350000.0
2005-09-16 11:51:00,6.905,7.027,6.905,7.027,450000.0
2005-09-16 11:52:00,7.011,7.101,6.972,7.095,450000.0
2005-09-16 11:53:00,6.925,7.046,6.925,6.954,400000.0
2005-09-16 11:54:00,7.053,7.053,6.931,7.018,550000.0
2005-09-16 11:55:00,7.02,7.082,6.959,7.082,350000.0
2005-09-16 11:56:00,7.021,7.089,6.999,6.999,350000.0
2005-09-16 11:58:00,6.947,7.07,6.938,7.07,350000.0
2005-09-16 11:59:00,7.032,7.068,6.933,6.991,450000.0
2005-09-16 12:01:00,7.066,7.108,6.964,7.008,500000.0
2005-09-16 12:02:00,7.051,7.055,6.929,6.929,400000.0
2005-09-16 12:03:00,6.963,7.079,6.956,7.042,550000.0
2005-09-16 12:04:00,7.008,7.083,6.966,6.966,350000.0
2005-09-16 12:06:00,7.052,7.072,7.0,7.072,350000.0
2005-09-16 12:07:00,7.066,7.066,6.897,6.977,450000.0
2005-09-16 12:08:00,7.046,7.065,6.949,7.065,450000.0
2005-09-16 12:09:00,6.948,7.061,6.948,7.009,350000.0
2005-09-16 12:10:00,7.05,7.064,6.967,7.022,400000.0
2005-09-16 12:11:00,6.999,7.037,6.944,6.964,300000.0
2005-09-16 12:12:00,6.951,7.094,6.945,6.949,350000.0
2005-09-16 12:14:00,7.043,7.088,6.963,6.971,550000.0
2005-09-16 12:15:00,6.995,7.082,6.964,6.992,400000.0
2005-09-16 12:16:00,6.986,7.051,6.934,6.987,400000.0
2005-09-16 12:17:00,7.041,7.075,6.999,7.055,400000.0
2005-09-16 12:18:00,7.045,7.046,6.962,6.965,450000.0
2005-09-16 12:19:00,6.986,7.03,6.911,6.943,450000.0
2005-09-16 12:20:00,6.981,7.071,6.905,6.985,500000.0
2005-09-16 12:21:00,7.051,7.118,6.986,7.044,500000.0
2005-09-16 12:23:00,7.089,7.108,6.97,6.97,400000.0
2005-09-16 12:24:00,7.091,7.112,7.006,7.07,600000.0
2005-09-16 12:25:00,7.07,7.07,6.952,7.043,450000.0
2005-09-16 12:26:00,7.044,7.044,6.922,6.976,450000.0
2005-09-16 12:27:00,7.047,7.08,6.954,7.051,550000.0
2005-09-16 12:28:00,7.061,7.097,6.966,7.024,500000.0
2005-09-16 12:34:00,6.95,7.07,6.944,6.944,450000.0
2005-09-16 12:35:00,7.082,7.082,6.964,6.964,350000.0
2005-09-16 12:36:00,7.057,7.057,6.913,7.019,350000.0
2005-09-16 12:37:00,7.08,7.101,6.992,6.992,500000.0
2005-09-16 12:38:00,7.046,7.085,6.949,7.021,450000.0
2005-09-16 12:40:00,7.023,7.085,6.961,7.006,450000.0
2005-09-16 12:45:00,6.991,7.07,6.94,6.983,400000.0
2005-09-16 12:46:00,6.934,7.042,6.93,6.93,500000.0
2005-09-16 12:47:00,6.979,7.069,6.926,6.991,350000.0
2005-09-16 12:51:00,6.953,7.081,6.945,7.081,500000.0
2005-09-16 12:52:00,7.013,7.089,6.97,7.044,500000.0
2005-09-16 12:53:00,6.955,7.063,6.955,7.043,500000.0
2005-09-16 12:54:00,7.058,7.08,6.945,7.027,450000.0
2005-09-16 12:55:00,7.027,7.074,6.964,7.074,450000.0
2005-09-16 12:56:00,7.05,7.085,6.97,6.978,450000.0
2005-09-16 12:57:00,7.051,7.135,6.981,6.981,400000.0
2005-09-16 12:58:00,6.983,7.068,6.921,6.959,400000.0
2005-09-16 12:59:00,7.019,7.065,6.973,7.062,450000.0
2005-09-16 13:00:00,7.043,7.057,6.918,6.983,500000.0
2005-09-16 13:02:00,6.966,7.057,6.961,7.002,400000.0
2005-09-16 13:04:00,7.005,7.076,6.947,6.96,450000.0
2005-09-16 13:05:00,6.932,7.037,6.932,7.037,400000.0
2005-09-16 13:06:00,7.087,7.087,6.949,7.051,450000.0
2005-09-16 13:07:00,7.072,7.091,6.923,7.01,500000.0
2005-09-16 13:08:00,6.991,7.089,6.969,6.976,400000.0
2005-09-16 13:09:00,7.079,7.079,6.96,6.965,450000.0
2005-09-16 13:10:00,7.018,7.051,6.919,6.951,500000.0
2005-09-16 13:11:00,6.961,7.047,6.961,7.037,400000.0
2005-09-16 13:12:00,7.064,7.072,6.95,6.953,550000.0
2005-09-16 13:13:00,7.085,7.085,6.972,7.049,450000.0
2005-09-16 13:14:00,6.938,7.067,6.938,7.054,350000.0
2005-09-16 13:15:00,7.0,7.084,6.94,7.038,400000.0
2005-09-16 13:16:00,7.029,7.029,6.914,7.019,350000.0
2005-09-16 13:17:00,7.071,7.083,6.979,7.075,450000.0
2005-09-16 13:18:00,6.895,7.051,6.895,7.051,400000.0
2005-09-16 13:19:00,7.012,7.109,6.955,6.955,400000.0
2005-09-16 13:20:00,6.973,7.046,6.947,7.005,500000.0
2005-09-16 13:21:00,6.939,7.038,6.926,6.936,350000.0
2005-09-16 13:22:00,6.982,7.088,6.974,6.998,400000.0
2005-09-16 13:23:00,6.998,7.066,6.957,6.965,350000.0
2005-09-16 13:24:00,7.038,7.073,6.956,6.981,450000.0
2005-09-16 13:25:00,7.064,7.08,6.993,7.08,350000.0
2005-09-16 13:26:00,7.011,7.098,6.966,7.009,550000.0
2005-09-16 13:27:00,6.982,7.071,6.982,7.043,500000.0
2005-09-16 13:28:00,7.058,7.104,6.969,7.009,400000.0
2005-09-16 13:29:00,7.086,7.086,6.926,7.038,350000.0
2005-09-16 13:30:00,7.075,7.075,6.936,6.961,450000.0
2005-09-16 13:32:00,6.998,7.083,6.948,6.948,500000.0
2005-09-16 13:34:00,6.921,7.096,6.921,6.982,350000.0
2005-09-16 13:35:00,7.024,7.082,6.964,6.964,400000.0
2005-09-16 13:36:00,7.009,7.079,6.938,7.043,450000.0
2005-09-16 13:37:00,6.978,7.053,6.966,7.038,350000.0
2005-09-16 13:38:00,7.005,7.084,6.955,7.084,400000.0
2005-09-16 13:39:00,7.052,7.092,6.973,7.047,500000.0
2005-09-16 13:40:00,7.04,7.076,6.954,7.076,350000.0
2005-09-16 13:41:00,6.981,7.086,6.979,7.084,400000.0
2005-09-16 13:42:00,7.066,7.066,6.952,7.031,350000.0
2005-09-16 13:43:00,7.081,7.126,6.999,7.076,500000.0
2005-09-16 13:44:00,6.973,7.104,6.949,7.009,350000.0
2005-09-16 13:45:00,6.96,7.069,6.935,7.048,400000.0
2005-09-16 13:46:00,7.007,7.1,6.966,7.021,450000.0
2005-09-16 13:47:00,7.049,7.049,6.947,7.013,350000.0
2005-09-16 13:48:00,7.073,7.12,7.004,7.067,400000.0
2005-09-16 13:49:00,6.976,7.12,6.976,7.082,350000.0
2005-09-16 13:50:00,7.01,7.041,6.978,6.978,450000.0
2005-09-16 13:52:00,7.083,7.083,6.951,7.053,350000.0
2005-09-16 13:53:00,6.972,7.036,6.911,6.969,450000.0
2005-09-16 13:54:00,7.026,7.082,6.97,7.073,400000.0
2005-09-16 13:55:00,7.033,7.077,6.996,7.033,350000.0
2005-09-16 13:56:00,7.04,7.044,6.915,6.915,400000.0
2005-09-16 13:57:00,7.007,7.064,6.956,6.956,400000.0
2005-09-16 13:58:00,6.947,7.07,6.947,7.07,350000.0
2005-09-16 13:59:00,6.979,7.077,6.945,7.03,550000.0
2005-09-16 14:00:00,7.041,7.041,6.941,6.995,350000.0
2005-09-16 14:01:00,7.043,7.098,6.992,7.09,400000.0
2005-09-16 14:02:00,7.082,7.082,6.959,7.032,350000.0
2005-09-16 14:04:00,6.972,7.074,6.972,7.074,350000.0
2005-09-16 14:08:00,7.003,7.057,6.955,7.018,400000.0
2005-09-16 14:10:00,6.963,7.076,6.963,7.01,350000.0
2005-09-16 14:12:00,7.076,7.089,7.042,7.089,450000.0
2005-09-16 14:15:00,6.988,7.157,6.988,7.003,500000.0
2005-09-16 14:16:00,6.969,7.033,6.95,6.997,450000.0
2005-09-16 14:17:00,7.038,7.049,6.967,6.994,450000.0
2005-09-16 14:18:00,6.955,7.059,6.955,7.059,400000.0
2005-09-16 14:19:00,7.036,7.069,6.944,7.065,500000.0
2005-09-16 14:20:00,6.961,7.055,6.961,6.969,350000.0
2005-09-16 14:21:00,6.935,7.036,6.914,6.987,450000.0
2005-09-16 14:22:00,7.043,7.069,6.936,7.069,450000.0
2005-09-16 14:23:00,6.97,7.056,6.97,7.002,400000.0
2005-09-16 14:24:00,7.067,7.083,6.996,7.071,400000.0
2005-09-16 14:25:00,6.985,7.031,6.948,6.969,350000.0
2005-09-16 14:26:00,6.991,7.07,6.936,6.998,350000.0
2005-09-16 14:27:00,7.007,7.06,6.941,7.06,400000.0
2005-09-16 14:28:00,7.036,7.066,6.976,7.015,400000.0
2005-09-16 14:29:00,7.001,7.06,6.929,7.016,350000.0
2005-09-16 14:30:00,6.982,7.055,6.928,6.928,550000.0
2005-09-16 14:31:00,6.985,7.078,6.947,7.045,400000.0
2005-09-16 14:32:00,7.033,7.061,6.945,6.978,500000.0
2005-09-16 14:33:00,7.074,7.103,6.962,7.013,300000.0
2005-09-16 14:34:00,7.051,7.109,6.968,6.968,450000.0
2005-09-16 14:35:00,7.041,7.055,6.987,6.991,350000.0
2005-09-16 14:36:00,7.048,7.059,6.947,7.059,400000.0
2005-09-16 14:48:00,7.046,7.091,6.991,7.07,400000.0
2005-09-16 14:59:00,7.003,7.083,6.923,7.083,550000.0
2005-09-16 15:09:00,7.069,7.069,6.932,6.969,450000.0
2005-09-16 15:10:00,6.965,7.067,6.918,7.0,400000.0
2005-09-16 15:12:00,7.089,7.089,6.959,7.054,350000.0
2005-09-16 15:13:00,7.05,7.07,6.958,7.031,500000.0
2005-09-16 15:14:00,6.962,7.084,6.962,7.084,450000.0
2005-09-16 15:15:00,6.957,7.094,6.957,7.086,550000.0
2005-09-16 15:16:00,7.002,7.096,7.002,7.073,550000.0
2005-09-16 15:17:00,7.043,7.09,6.977,7.025,550000.0
2005-09-16 15:18:00,7.091,7.096,6.997,7.018,500000.0
2005-09-16 15:19:00,7.057,7.091,6.996,7.038,550000.0
2005-09-16 15:20:00,6.984,7.045,6.95,7.045,550000.0
2005-09-16 15:23:00,6.985,7.084,6.985,7.046,400000.0
2005-09-16 15:24:00,7.062,7.081,6.989,7.067,350000.0
2005-09-16 15:25:00,7.081,7.081,6.981,7.037,350000.0
2005-09-16 15:26:00,6.962,7.075,6.962,6.984,550000.0
2005-09-16 15:27:00,6.983,7.093,6.97,7.009,350000.0
2005-09-16 15:28:00,6.992,7.11,6.992,7.057,350000.0
2005-09-16 15:29:00,7.075,7.103,6.98,7.07,450000.0
2005-09-16 15:30:00,7.053,7.08,6.968,7.08,450000.0
2005-09-16 15:31:00,7.034,7.118,7.014,7.014,500000.0
2005-09-16 15:32:00,7.0,7.046,6.952,7.046,450000.0
2005-09-16 15:33:00,7.046,7.057,6.969,7.048,400000.0
2005-09-16 15:34:00,6.965,7.082,6.938,6.938,400000.0
2005-09-16 15:35:00,7.01,7.061,6.98,7.011,400000.0
2005-09-16 15:36:00,7.017,7.059,6.922,7.057,550000.0
2005-09-16 15:37:00,7.056,7.095,6.965,7.046,400000.0
2005-09-16 15:38:00,7.004,7.084,6.983,6.997,450000.0
2005-09-16 15:39:00,7.08,7.121,6.968,7.1,400000.0
2005-09-16 15:40:00,6.972,7.125,6.972,6.994,450000.0
2005-09-16 15:41:00,6.973,7.114,6.973,7.058,400000.0
2005-09-16 15:42:00,7.061,7.061,6.96,6.98,350000.0
2005-09-16 15:43:00,6.998,7.055,6.948,6.953,450000.0
2005-09-16 15:44:00,7.071,7.09,6.987,7.068,350000.0
2005-09-16 15:45:00,7.083,7.088,6.994,7.077,450000.0
2005-09-16 15:46:00,6.977,7.082,6.975,6.993,400000.0
2005-09-16 15:47:00,7.055,7.096,6.959,6.959,550000.0
2005-09-16 15:48:00,6.98,7.046,6.946,6.961,350000.0
2005-09-16 15:49:00,7.026,7.07,7.007,7.07,350000.0
2005-09-16 15:50:00,6.978,7.073,6.939,7.042,550000.0
2005-09-16 15:51:00,7.021,7.021,6.894,6.92,350000.0
2005-09-16 15:52:00,6.929,7.072,6.929,6.934,350000.0
2005-09-16 15:53:00,7.046,7.099,6.968,7.018,500000.0
2005-09-16 15:54:00,7.035,7.047,6.991,7.047,450000.0
2005-09-16 15:55:00,6.931,7.078,6.931,7.031,500000.0
2005-09-16 15:56:00,6.902,7.037,6.902,6.991,450000.0
2005-09-16 15:57:00,6.973,7.011,6.937,6.997,450000.0
2005-09-16 15:58:00,6.964,7.065,6.956,7.065,500000.0
2005-09-16 15:59:00,7.061,7.061,6.956,6.981,450000.0
2005-09-16 16:00:00,7.036,7.072,6.927,7.02,500000.0
2005-09-16 16:01:00,7.036,7.036,6.916,6.916,400000.0
2005-09-16 16:02:00,6.952,7.083,6.937,7.006,550000.0
2005-09-16 16:03:00,7.041,7.041,6.925,6.984,450000.0
2005-09-16 16:04:00,6.917,7.051,6.917,7.012,550000.0
2005-09-16 16:05:00,7.051,7.051,6.952,6.963,400000.0
2005-09-16 16:06:00,6.944,7.052,6.91,7.013,350000.0
2005-09-16 16:07:00,6.963,7.056,6.94,6.94,500000.0
2005-09-16 16:08:00,6.923,7.067,6.923,6.977,550000.0
2005-09-16 16:09:00,6.933,7.047,6.92,7.047,350000.0
2005-09-16 16:10:00,7.018,7.027,6.905,7.017,500000.0
2005-09-16 16:11:00,6.894,7.011,6.885,6.885,500000.0
2005-09-16 16:12:00,6.953,7.01,6.926,6.971,350000.0
2005-09-16 16:13:00,6.966,7.065,6.929,7.065,450000.0
2005-09-16 16:14:00,7.077,7.077,6.934,7.002,500000.0
2005-09-16 16:15:00,7.06,7.06,6.921,6.932,350000.0
2005-09-16 16:25:00,7.056,7.085,7.012,7.076,350000.0
2005-09-16 16:26:00,7.015,7.015,6.897,6.904,550000.0
2005-09-16 16:32:00,7.034,7.034,6.951,6.983,200000.0
2005-09-16 16:35:00,6.981,7.086,6.943,6.983,500000.0
2005-09-16 16:37:00,7.08,7.101,6.995,6.995,500000.0
2005-09-16 16:41:00,6.946,7.045,6.946,6.965,350000.0
2005-09-16 16:42:00,6.967,7.08,6.963,7.072,500000.0
2005-09-16 16:43:00,6.951,7.072,6.951,7.009,350000.0
2005-09-16 16:44:00,7.078,7.078,6.947,6.947,400000.0
2005-09-16 16:45:00,6.95,7.05,6.947,6.996,400000.0
2005-09-16 16:46:00,6.979,7.038,6.964,7.031,350000.0
2005-09-16 16:47:00,6.966,7.074,6.93,6.976,600000.0
2005-09-16 16:48:00,7.049,7.08,6.945,7.011,500000.0
2005-09-16 16:49:00,7.043,7.1,6.966,6.966,450000.0
2005-09-16 16:50:00,6.995,7.066,6.966,6.966,250000.0
2005-09-16 16:51:00,7.097,7.097,6.972,6.972,400000.0
2005-09-16 16:52:00,6.991,7.087,6.979,7.087,450000.0
2005-09-16 16:53:00,7.004,7.114,6.988,7.024,350000.0
2005-09-16 16:54:00,7.029,7.14,7.029,7.029,450000.0
2005-09-16 16:55:00,7.114,7.138,7.023,7.071,550000.0
2005-09-16 16:56:00,7.033,7.11,6.988,7.012,400000.0
2005-09-16 16:57:00,7.042,7.15,7.04,7.04,300000.0
2005-09-16 16:58:00,7.051,7.172,7.04,7.098,500000.0
2005-09-16 16:59:00,7.06,7.142,7.047,7.047,400000.0
2005-09-16 17:00:00,7.141,7.141,7.012,7.012,350000.0
2005-09-16 17:01:00,7.058,7.161,7.04,7.051,500000.0
2005-09-16 17:02:00,7.043,7.121,7.015,7.074,400000.0
2005-09-16 17:03:00,7.052,7.134,7.01,7.083,500000.0
2005-09-16 17:04:00,7.051,7.136,7.018,7.078,350000.0
2005-09-16 17:05:00,7.141,7.141,7.007,7.094,400000.0
2005-09-16 17:06:00,7.165,7.165,7.011,7.102,350000.0
2005-09-16 17:07:00,7.11,7.208,7.057,7.112,500000.0
2005-09-16 17:08:00,7.025,7.182,7.025,7.074,500000.0
2005-09-16 17:09:00,7.106,7.145,7.016,7.062,300000.0
2005-09-16 17:10:00,7.11,7.142,7.032,7.107,350000.0
2005-09-16 17:11:00,7.156,7.165,7.028,7.04,400000.0
2005-09-16 17:12:00,7.111,7.139,7.028,7.039,400000.0
2005-09-16 17:13:00,7.109,7.157,7.012,7.139,450000.0
2005-09-16 17:14:00,7.075,7.142,7.024,7.103,550000.0
2005-09-16 17:15:00,7.009,7.114,6.996,7.064,350000.0
2005-09-16 17:16:00,7.111,7.111,6.972,7.06,450000.0
2005-09-16 17:17:00,7.049,7.113,7.046,7.046,250000.0
2005-09-16 17:18:00,7.106,7.159,7.041,7.159,350000.0
2005-09-16 17:19:00,7.066,7.193,7.057,7.171,450000.0
2005-09-16 17:20:00,7.153,7.211,7.071,7.092,350000.0
2005-09-16 17:21:00,7.117,7.207,7.083,7.201,350000.0
2005-09-16 17:22:00,7.185,7.225,7.099,7.193,550000.0
2005-09-16 17:23:00,7.108,7.205,7.107,7.179,550000.0
2005-09-16 17:24:00,7.183,7.19,7.11,7.116,350000.0
2005-09-16 17:25:00,7.186,7.221,7.107,7.221,400000.0
2005-09-16 17:26:00,7.106,7.205,7.09,7.161,450000.0
2005-09-16 17:27:00,7.176,7.21,7.092,7.175,400000.0
2005-09-16 17:28:00,7.153,7.226,7.092,7.098,550000.0
2005-09-16 17:29:00,7.109,7.221,7.098,7.198,500000.0
2005-09-16 17:30:00,7.074,7.256,7.074,7.213,450000.0
2005-09-16 17:31:00,7.157,7.244,7.102,7.172,600000.0
2005-09-16 17:32:00,7.094,7.21,7.09,7.148,400000.0
2005-09-16 17:33:00,7.155,7.191,7.084,7.191,400000.0
2005-09-16 17:34:00,7.178,7.208,7.049,7.192,450000.0
2005-09-16 17:35:00,7.149,7.206,7.08,7.138,500000.0
2005-09-16 17:36:00,7.167,7.189,7.051,7.189,450000.0
2005-09-16 17:37:00,7.201,7.201,7.092,7.166,550000.0
2005-09-16 17:38:00,7.125,7.21,7.11,7.129,400000.0
2005-09-16 17:39:00,7.165,7.171,7.074,7.093,350000.0
2005-09-16 17:40:00,7.092,7.174,7.082,7.17,500000.0
2005-09-16 17:41:00,7.199,7.199,7.084,7.183,350000.0
2005-09-16 17:42:00,7.068,7.206,7.06,7.154,500000.0
2005-09-16 17:43:00,7.206,7.218,7.071,7.101,400000.0
2005-09-16 17:44:00,7.196,7.246,7.117,7.181,450000.0
2005-09-16 17:45:00,7.092,7.2,7.085,7.12,550000.0
2005-09-16 17:46:00,7.127,7.211,7.127,7.194,400000.0
2005-09-16 17:47:00,7.197,7.22,7.114,7.156,400000.0
2005-09-16 17:48:00,7.198,7.214,7.101,7.214,400000.0
2005-09-16 17:49:00,7.17,7.207,7.122,7.181,350000.0
2005-09-16 17:50:00,7.192,7.195,7.085,7.085,550000.0
2005-09-16 17:51:00,7.135,7.231,7.09,7.122,550000.0
2005-09-16 17:52:00,7.174,7.195,7.066,7.087,350000.0
2005-09-16 17:53:00,7.167,7.232,7.136,7.139,500000.0
2005-09-16 17:54:00,7.135,7.213,7.093,7.213,350000.0
2005-09-16 17:55:00,7.113,7.21,7.101,7.171,350000.0
2005-09-16 17:56:00,7.088,7.256,7.088,7.141,400000.0
2005-09-16 17:57:00,7.178,7.202,7.122,7.167,400000.0
2005-09-16 17:58:00,7.169,7.191,7.115,7.149,450000.0
2005-09-16 17:59:00,7.08,7.204,7.073,7.204,350000.0
2005-09-16 18:00:00,7.116,7.23,7.116,7.193,350000.0
2005-09-16 18:01:00,7.161,7.221,7.076,7.145,450000.0
2005-09-16 18:02:00,7.114,7.209,7.114,7.189,500000.0
2005-09-16 18:03:00,7.162,7.195,7.125,7.157,350000.0
2005-09-16 18:04:00,7.202,7.202,7.054,7.122,400000.0
2005-09-16 18:05:00,7.13,7.224,7.102,7.224,550000.0
2005-09-16 18:07:00,7.202,7.25,7.117,7.219,450000.0
2005-09-16 18:08:00,7.221,7.221,7.093,7.186,550000.0
2005-09-16 18:09:00,7.186,7.186,7.096,7.168,350000.0
2005-09-16 18:10:00,7.152,7.189,7.095,7.135,500000.0
2005-09-16 18:11:00,7.107,7.182,7.036,7.136,850000.0
2005-09-16 18:12:00,7.083,7.172,7.062,7.152,350000.0
2005-09-16 18:13:00,7.195,7.212,7.08,7.201,550000.0
2005-09-16 18:14:00,7.093,7.202,7.073,7.177,600000.0
2005-09-16 18:15:00,7.082,7.181,7.082,7.155,300000.0
2005-09-16 18:16:00,7.079,7.17,7.049,7.081,600000.0
2005-09-16 18:17:00,7.148,7.2,7.072,7.125,400000.0
2005-09-16 18:18:00,7.158,7.208,7.07,7.074,1150000.0
2005-09-16 18:19:00,7.187,7.193,7.098,7.098,550000.0
2005-09-16 18:20:00,7.137,7.258,7.106,7.177,850000.0
2005-09-16 18:21:00,7.217,7.23,7.118,7.188,850000.0
2005-09-16 18:22:00,7.098,7.191,7.098,7.128,650000.0
2005-09-16 18:23:00,7.183,7.229,7.089,7.089,900000.0
2005-09-16 18:24:00,7.19,7.192,7.059,7.192,700000.0
2005-09-16 18:25:00,7.116,7.247,7.086,7.109,800000.0
2005-09-16 18:26:00,7.119,7.199,7.081,7.199,850000.0
2005-09-16 18:27:00,7.128,7.211,7.073,7.132,350000.0
2005-09-16 18:28:00,7.125,7.211,7.102,7.211,550000.0
2005-09-16 18:29:00,7.13,7.217,7.099,7.217,450000.0
2005-09-16 18:30:00,7.171,7.218,7.068,7.151,750000.0
2005-09-16 18:31:00,7.19,7.257,7.115,7.192,500000.0
2005-09-16 18:32:00,7.118,7.213,7.069,7.115,1050000.0
2005-09-16 18:33:00,7.185,7.218,7.116,7.188,550000.0
2005-09-16 18:34:00,7.183,7.229,7.095,7.222,650000.0
2005-09-16 18:35:00,7.161,7.208,7.065,7.142,650000.0
2005-09-16 18:36:00,7.13,7.222,7.077,7.15,700000.0
2005-09-16 18:37:00,7.117,7.196,7.081,7.164,650000.0
2005-09-16 18:38:00,7.173,7.173,7.031,7.089,650000.0
2005-09-16 18:39:00,7.118,7.203,7.094,7.176,750000.0
2005-09-16 18:40:00,7.093,7.207,7.062,7.14,500000.0
2005-09-16 18:41:00,7.135,7.196,7.112,7.178,700000.0
2005-09-16 18:42:00,7.147,7.229,7.094,7.117,800000.0
2005-09-16 18:43:00,7.152,7.201,7.074,7.162,550000.0
2005-09-16 18:44:00,7.154,7.193,7.046,7.113,800000.0
2005-09-16 18:45:00,7.096,7.234,7.068,7.198,750000.0
2005-09-16 18:46:00,7.168,7.219,7.079,7.219,500000.0
2005-09-16 18:47:00,7.1,7.241,7.1,7.188,750000.0
2005-09-16 18:48:00,7.128,7.173,7.119,7.147,500000.0
2005-09-16 18:49:00,7.142,7.174,7.1,7.116,250000.0
2005-09-16 18:50:00,7.065,7.198,7.065,7.162,350000.0
2005-09-16 18:51:00,7.182,7.213,7.1,7.115,650000.0
2005-09-16 18:52:00,7.205,7.205,7.05,7.202,750000.0
2005-09-16 18:53:00,7.09,7.237,7.09,7.159,750000.0
2005-09-16 18:54:00,7.146,7.158,7.115,7.158,250000.0
2005-09-16 18:55:00,7.157,7.203,7.076,7.076,600000.0
2005-09-16 18:56:00,7.071,7.17,7.071,7.157,450000.0
2005-09-16 18:57:00,7.183,7.211,7.081,7.099,900000.0
2005-09-16 18:58:00,7.142,7.189,7.084,7.189,700000.0
2005-09-16 18:59:00,7.204,7.241,7.071,7.071,800000.0
2005-09-16 19:00:00,7.125,7.199,7.068,7.198,400000.0
2005-09-16 19:01:00,7.195,7.195,7.032,7.128,1000000.0
2005-09-16 19:02:00,7.128,7.204,7.088,7.204,550000.0
2005-09-16 19:03:00,7.171,7.206,7.06,7.172,750000.0
2005-09-16 19:04:00,7.142,7.183,7.142,7.148,300000.0
2005-09-16 19:05:00,7.152,7.235,7.078,7.162,450000.0
2005-09-16 19:06:00,7.155,7.23,7.077,7.216,800000.0
2005-09-16 19:07:00,7.133,7.207,7.082,7.137,650000.0
2005-09-16 19:08:00,7.126,7.224,7.087,7.187,650000.0
2005-09-16 19:09:00,7.207,7.219,7.075,7.158,800000.0
2005-09-16 19:10:00,7.116,7.211,7.091,7.091,400000.0
2005-09-16 19:11:00,7.116,7.201,7.116,7.183,400000.0
2005-09-16 19:12:00,7.197,7.229,7.102,7.134,800000.0
2005-09-16 19:13:00,7.137,7.218,7.068,7.068,900000.0
2005-09-16 19:14:00,7.1,7.245,7.1,7.225,550000.0
2005-09-16 19:15:00,7.173,7.255,7.14,7.158,900000.0
2005-09-16 19:16:00,7.26,7.26,7.147,7.205,450000.0
2005-09-16 19:17:00,7.122,7.228,7.122,7.22,350000.0
2005-09-16 19:18:00,7.16,7.23,7.091,7.181,450000.0
2005-09-16 19:19:00,7.215,7.242,7.077,7.214,800000.0
2005-09-16 19:20:00,7.19,7.298,7.181,7.221,300000.0
2005-09-16 19:21:00,7.24,7.276,7.157,7.17,600000.0
2005-09-16 19:22:00,7.229,7.252,7.123,7.141,700000.0
2005-09-16 19:23:00,7.227,7.227,7.112,7.121,750000.0
2005-09-16 19:24:00,7.109,7.228,7.106,7.228,350000.0
2005-09-16 19:25:00,7.183,7.222,7.164,7.222,300000.0
2005-09-16 19:26:00,7.195,7.22,7.081,7.081,450000.0
2005-09-16 19:27:00,7.138,7.245,7.108,7.131,400000.0
2005-09-16 19:28:00,7.114,7.194,7.097,7.097,450000.0
2005-09-16 19:29:00,7.19,7.227,7.103,7.185,450000.0
2005-09-16 19:30:00,7.178,7.21,7.073,7.103,850000.0
2005-09-16 19:31:00,7.212,7.212,7.064,7.073,500000.0
2005-09-16 19:32:00,7.12,7.212,7.056,7.132,800000.0
2005-09-16 19:33:00,7.197,7.224,7.142,7.218,450000.0
2005-09-16 19:34:00,7.147,7.147,7.053,7.143,250000.0
2005-09-16 19:35:00,7.077,7.201,7.077,7.129,350000.0
2005-09-16 19:37:00,7.155,7.155,7.063,7.099,200000.0
2005-09-16 19:41:00,7.147,7.158,7.038,7.158,350000.0
2005-09-16 19:42:00,7.094,7.225,7.09,7.189,300000.0
2005-09-16 19:43:00,7.115,7.22,7.114,7.117,400000.0
2005-09-16 19:50:00,7.205,7.205,7.121,7.154,200000.0
2005-09-16 20:04:00,7.132,7.307,7.132,7.263,550000.0
2005-09-16 20:05:00,7.229,7.246,7.125,7.238,450000.0
2005-09-16 20:10:00,7.203,7.203,7.12,7.153,200000.0
2005-09-16 20:13:00,7.196,7.202,7.089,7.202,250000.0
2005-09-16 20:18:00,7.099,7.237,7.098,7.129,500000.0
2005-09-16 20:20:00,7.203,7.203,7.086,7.087,350000.0
2005-09-16 20:22:00,7.197,7.225,7.197,7.225,150000.0
2005-09-16 20:23:00,7.105,7.24,7.105,7.24,550000.0
2005-09-16 20:30:00,7.195,7.195,7.095,7.134,200000.0
2005-09-16 20:32:00,7.161,7.207,7.114,7.149,250000.0
2005-09-16 20:33:00,7.225,7.259,7.15,7.222,550000.0
2005-09-16 20:35:00,7.193,7.193,7.092,7.133,200000.0
2005-09-16 20:37:00,7.197,7.214,7.111,7.214,250000.0
2005-09-16 20:38:00,7.214,7.214,7.199,7.199,100000.0
2005-09-16 20:42:00,7.189,7.212,7.05,7.212,550000.0
2005-09-16 20:44:00,7.145,7.227,7.11,7.224,450000.0
2005-09-16 20:48:00,7.201,7.231,7.126,7.225,400000.0
2005-09-16 20:49:00,7.116,7.122,7.116,7.122,100000.0
2005-09-16 20:51:00,7.182,7.198,7.161,7.198,250000.0
2005-09-16 20:57:00,7.207,7.207,7.124,7.155,200000.0
2005-09-16 20:59:00,7.144,7.208,7.144,7.171,250000.0
2005-09-16 21:00:00,7.171,7.177,7.158,7.177,200000.0
2005-09-16 21:02:00,7.179,7.215,7.159,7.159,150000.0
2005-09-16 21:03:00,7.246,7.246,7.155,7.211,300000.0
2005-09-16 21:04:00,7.239,7.24,7.221,7.236,200000.0
2005-09-16 21:05:00,7.105,7.205,7.105,7.196,200000.0
2005-09-16 21:06:00,7.139,7.204,7.116,7.156,400000.0
2005-09-16 21:08:00,7.183,7.198,7.074,7.108,550000.0
2005-09-16 21:09:00,7.198,7.236,7.157,7.193,400000.0
2005-09-16 21:18:00,7.094,7.224,7.076,7.137,450000.0
2005-09-16 21:19:00,7.098,7.178,7.056,7.175,350000.0
2005-09-16 21:21:00,7.144,7.2,7.096,7.14,650000.0
2005-09-16 21:28:00,7.176,7.176,7.076,7.115,200000.0
2005-09-16 21:32:00,7.104,7.193,7.085,7.193,250000.0
2005-09-16 21:37:00,7.183,7.23,7.108,7.183,500000.0
2005-09-16 21:41:00,7.108,7.204,7.096,7.132,400000.0
2005-09-16 21:44:00,7.186,7.186,7.087,7.087,150000.0
2005-09-16 21:53:00,7.186,7.199,7.093,7.129,400000.0
2005-09-16 21:54:00,7.184,7.237,7.171,7.177,250000.0
2005-09-16 21:56:00,7.139,7.195,7.105,7.163,400000.0
2005-09-16 21:57:00,7.135,7.194,7.106,7.131,550000.0
2005-09-16 21:58:00,7.132,7.192,7.132,7.184,250000.0
2005-09-16 22:02:00,7.141,7.183,7.101,7.138,400000.0
2005-09-16 22:03:00,7.194,7.207,7.091,7.174,500000.0
2005-09-16 22:05:00,7.173,7.173,7.073,7.113,200000.0
2005-09-16 22:07:00,7.147,7.239,7.109,7.109,400000.0
2005-09-16 22:09:00,7.173,7.185,7.068,7.099,500000.0
2005-09-16 22:10:00,7.165,7.215,7.165,7.215,150000.0
2005-09-16 22:11:00,7.125,7.205,7.108,7.19,350000.0
2005-09-16 22:13:00,7.14,7.189,7.113,7.189,400000.0
2005-09-16 22:18:00,7.199,7.222,7.13,7.222,400000.0
2005-09-16 22:21:00,7.206,7.213,7.126,7.157,300000.0
2005-09-16 22:22:00,7.11,7.166,7.096,7.096,200000.0
2005-09-16 22:27:00,7.182,7.182,7.083,7.123,200000.0
2005-09-16 22:30:00,7.108,7.223,7.108,7.223,100000.0
2005-09-16 22:31:00,7.162,7.274,7.135,7.137,450000.0
2005-09-16 22:41:00,7.213,7.213,7.13,7.163,200000.0
2005-09-16 22:44:00,7.201,7.201,7.096,7.135,200000.0
2005-09-18 23:36:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.44,7.19,7.29,200000.0
2005-09-19 00:09:00,7.174,7.197,7.111,7.182,200000.0
2005-09-19 00:11:00,7.171,7.173,7.171,7.173,100000.0
2005-09-19 00:15:00,7.171,7.203,7.115,7.143,350000.0
2005-09-19 00:25:00,7.092,7.187,7.09,7.187,250000.0
2005-09-19 00:57:00,7.182,7.182,7.083,7.123,200000.0
2005-09-19 01:17:00,7.173,7.173,7.093,7.158,200000.0
2005-09-19 01:18:00,7.124,7.195,7.114,7.114,200000.0
2005-09-19 01:28:00,7.232,7.232,7.193,7.201,300000.0
2005-09-19 01:44:00,7.204,7.204,7.121,7.154,200000.0
2005-09-19 01:46:00,7.117,7.21,7.117,7.21,150000.0
2005-09-19 02:00:00,7.106,7.185,7.083,7.119,350000.0
2005-09-19 02:01:00,7.12,7.186,7.09,7.09,550000.0
2005-09-19 02:02:00,7.111,7.212,7.111,7.188,300000.0
2005-09-19 02:03:00,7.104,7.225,7.104,7.225,100000.0
2005-09-19 02:05:00,7.108,7.215,7.085,7.215,650000.0
2005-09-19 02:06:00,7.135,7.219,7.135,7.163,450000.0
2005-09-19 02:08:00,7.205,7.236,7.137,7.213,350000.0
2005-09-19 02:10:00,7.137,7.22,7.069,7.22,500000.0
2005-09-19 02:11:00,7.211,7.234,7.198,7.198,350000.0
2005-09-19 02:13:00,7.121,7.147,7.121,7.147,100000.0
2005-09-19 02:14:00,7.146,7.194,7.082,7.192,450000.0
2005-09-19 02:15:00,7.146,7.27,7.115,7.223,600000.0
2005-09-19 02:16:00,7.155,7.237,7.124,7.124,400000.0
2005-09-19 02:18:00,7.127,7.218,7.084,7.084,550000.0
2005-09-19 02:20:00,7.203,7.219,7.108,7.142,350000.0
2005-09-19 02:23:00,7.229,7.229,7.077,7.182,550000.0
2005-09-19 02:24:00,7.183,7.229,7.095,7.095,600000.0
2005-09-19 02:25:00,7.177,7.23,7.111,7.111,350000.0
2005-09-19 02:27:00,7.112,7.224,7.105,7.16,400000.0
2005-09-19 02:29:00,7.143,7.143,7.143,7.143,50000.0
2005-09-19 02:30:00,7.118,7.235,7.118,7.235,100000.0
2005-09-19 02:31:00,7.157,7.229,7.135,7.222,400000.0
2005-09-19 02:35:00,7.197,7.236,7.162,7.162,400000.0
2005-09-19 02:36:00,7.22,7.22,7.084,7.196,350000.0
2005-09-19 02:37:00,7.112,7.232,7.086,7.232,500000.0
2005-09-19 02:38:00,7.206,7.206,7.104,7.119,400000.0
2005-09-19 02:39:00,7.201,7.238,7.119,7.119,350000.0
2005-09-19 02:41:00,7.218,7.218,7.158,7.16,250000.0
2005-09-19 02:42:00,7.225,7.242,7.176,7.185,200000.0
2005-09-19 02:43:00,7.209,7.241,7.13,7.213,500000.0
2005-09-19 02:45:00,7.157,7.224,7.099,7.224,400000.0
2005-09-19 02:47:00,7.211,7.235,7.101,7.235,400000.0
2005-09-19 02:48:00,7.158,7.199,7.158,7.199,100000.0
2005-09-19 02:50:00,7.22,7.253,7.168,7.252,400000.0
2005-09-19 02:51:00,7.238,7.249,7.11,7.236,650000.0
2005-09-19 02:52:00,7.229,7.256,7.139,7.239,500000.0
2005-09-19 02:53:00,7.208,7.254,7.155,7.183,400000.0
2005-09-19 02:54:00,7.247,7.247,7.117,7.117,600000.0
2005-09-19 02:56:00,7.188,7.199,7.161,7.199,150000.0
2005-09-19 02:57:00,7.177,7.2,7.063,7.063,500000.0
2005-09-19 02:58:00,7.216,7.216,7.109,7.109,150000.0
2005-09-19 02:59:00,7.198,7.233,7.096,7.18,750000.0
2005-09-19 03:00:00,7.192,7.21,7.085,7.177,450000.0
2005-09-19 03:01:00,7.162,7.25,7.137,7.224,350000.0
2005-09-19 03:02:00,7.153,7.239,7.152,7.152,450000.0
2005-09-19 03:03:00,7.114,7.252,7.114,7.252,350000.0
2005-09-19 03:04:00,7.214,7.219,7.113,7.128,350000.0
2005-09-19 03:05:00,7.226,7.251,7.112,7.214,600000.0
2005-09-19 03:06:00,7.211,7.224,7.203,7.215,250000.0
2005-09-19 03:07:00,7.127,7.273,7.123,7.13,300000.0
2005-09-19 03:08:00,7.248,7.254,7.123,7.173,350000.0
2005-09-19 03:09:00,7.181,7.278,7.138,7.264,500000.0
2005-09-19 03:12:00,7.223,7.256,7.124,7.211,450000.0
2005-09-19 03:13:00,7.129,7.261,7.129,7.261,150000.0
2005-09-19 03:15:00,7.233,7.26,7.142,7.26,700000.0
2005-09-19 03:16:00,7.265,7.265,7.15,7.177,450000.0
2005-09-19 03:18:00,7.207,7.276,7.124,7.149,350000.0
2005-09-19 03:19:00,7.147,7.263,7.147,7.254,700000.0
2005-09-19 03:20:00,7.2,7.274,7.128,7.128,750000.0
2005-09-19 03:21:00,7.23,7.252,7.145,7.241,250000.0
2005-09-19 03:22:00,7.226,7.325,7.138,7.195,500000.0
2005-09-19 03:26:00,7.148,7.232,7.148,7.232,100000.0
2005-09-19 03:28:00,7.144,7.257,7.127,7.135,400000.0
2005-09-19 03:29:00,7.128,7.25,7.101,7.25,700000.0
2005-09-19 03:30:00,7.228,7.265,7.16,7.242,450000.0
2005-09-19 03:32:00,7.239,7.239,7.178,7.228,150000.0
2005-09-19 03:33:00,7.222,7.231,7.12,7.169,350000.0
2005-09-19 03:34:00,7.113,7.243,7.113,7.215,250000.0
2005-09-19 03:36:00,7.219,7.225,7.201,7.201,250000.0
2005-09-19 03:37:00,7.198,7.231,7.128,7.222,250000.0
2005-09-19 03:38:00,7.14,7.141,7.14,7.141,100000.0
2005-09-19 03:39:00,7.182,7.276,7.182,7.238,250000.0
2005-09-19 03:41:00,7.144,7.238,7.129,7.171,500000.0
2005-09-19 03:43:00,7.226,7.226,7.077,7.128,300000.0
2005-09-19 03:44:00,7.226,7.261,7.144,7.202,500000.0
2005-09-19 03:45:00,7.198,7.265,7.148,7.207,500000.0
2005-09-19 03:46:00,7.255,7.255,7.11,7.216,200000.0
2005-09-19 03:48:00,7.232,7.232,7.137,7.137,150000.0
2005-09-19 03:49:00,7.199,7.201,7.116,7.201,450000.0
2005-09-19 03:51:00,7.193,7.285,7.158,7.207,700000.0
2005-09-19 03:58:00,7.214,7.214,7.096,7.196,600000.0
2005-09-19 04:00:00,7.225,7.261,7.133,7.169,250000.0
2005-09-19 04:01:00,7.273,7.28,7.243,7.277,350000.0
2005-09-19 04:03:00,7.231,7.231,7.132,7.169,350000.0
2005-09-19 04:07:00,7.194,7.275,7.114,7.233,550000.0
2005-09-19 04:08:00,7.191,7.212,7.15,7.169,250000.0
2005-09-19 04:09:00,7.195,7.195,7.119,7.181,150000.0
2005-09-19 04:10:00,7.112,7.256,7.112,7.146,350000.0
2005-09-19 04:11:00,7.168,7.26,7.119,7.203,550000.0
2005-09-19 04:12:00,7.181,7.262,7.112,7.21,450000.0
2005-09-19 04:13:00,7.106,7.239,7.106,7.108,400000.0
2005-09-19 04:14:00,7.143,7.239,7.126,7.215,400000.0
2005-09-19 04:15:00,7.185,7.225,7.095,7.152,750000.0
2005-09-19 04:16:00,7.154,7.189,7.125,7.18,250000.0
2005-09-19 04:18:00,7.108,7.239,7.088,7.203,700000.0
2005-09-19 04:19:00,7.191,7.27,7.107,7.131,800000.0
2005-09-19 04:20:00,7.257,7.268,7.176,7.244,450000.0
2005-09-19 04:21:00,7.234,7.234,7.082,7.189,700000.0
2005-09-19 04:22:00,7.149,7.218,7.115,7.116,450000.0
2005-09-19 04:24:00,7.214,7.258,7.1,7.146,550000.0
2005-09-19 04:29:00,7.192,7.234,7.148,7.217,550000.0
2005-09-19 04:30:00,7.163,7.222,7.101,7.211,400000.0
2005-09-19 04:31:00,7.208,7.248,7.164,7.164,350000.0
2005-09-19 04:32:00,7.194,7.234,7.129,7.223,450000.0
2005-09-19 04:35:00,7.153,7.221,7.097,7.141,500000.0
2005-09-19 04:36:00,7.108,7.163,7.108,7.111,250000.0
2005-09-19 04:37:00,7.133,7.267,7.131,7.155,450000.0
2005-09-19 04:38:00,7.223,7.254,7.127,7.254,650000.0
2005-09-19 04:40:00,7.16,7.191,7.09,7.129,600000.0
2005-09-19 04:41:00,7.146,7.208,7.103,7.125,500000.0
2005-09-19 04:42:00,7.173,7.217,7.111,7.206,350000.0
2005-09-19 04:43:00,7.178,7.228,7.121,7.177,500000.0
2005-09-19 04:45:00,7.224,7.256,7.11,7.203,650000.0
2005-09-19 04:46:00,7.267,7.295,7.149,7.277,600000.0
2005-09-19 04:47:00,7.146,7.257,7.093,7.216,500000.0
2005-09-19 04:48:00,7.138,7.296,7.138,7.251,400000.0
2005-09-19 04:50:00,7.154,7.201,7.154,7.201,100000.0
2005-09-19 04:51:00,7.22,7.22,7.111,7.203,150000.0
2005-09-19 04:53:00,7.211,7.237,7.109,7.237,500000.0
2005-09-19 04:54:00,7.239,7.279,7.157,7.229,600000.0
2005-09-19 04:55:00,7.135,7.241,7.113,7.241,400000.0
2005-09-19 04:56:00,7.141,7.261,7.132,7.211,600000.0
2005-09-19 04:57:00,7.209,7.231,7.092,7.186,450000.0
2005-09-19 04:58:00,7.234,7.242,7.125,7.198,350000.0
2005-09-19 05:01:00,7.194,7.223,7.074,7.127,500000.0
2005-09-19 05:02:00,7.185,7.263,7.121,7.14,400000.0
2005-09-19 05:04:00,7.145,7.148,7.143,7.143,150000.0
2005-09-19 05:07:00,7.225,7.225,7.133,7.169,200000.0
2005-09-19 05:11:00,7.257,7.257,7.184,7.246,150000.0
2005-09-19 05:12:00,7.112,7.255,7.112,7.192,300000.0
2005-09-19 05:14:00,7.214,7.284,7.142,7.259,750000.0
2005-09-19 05:15:00,7.113,7.211,7.113,7.211,550000.0
2005-09-19 05:16:00,7.221,7.244,7.154,7.161,350000.0
2005-09-19 05:17:00,7.138,7.249,7.136,7.232,400000.0
2005-09-19 05:18:00,7.217,7.217,7.109,7.197,400000.0
2005-09-19 05:19:00,7.226,7.264,7.182,7.264,500000.0
2005-09-19 05:20:00,7.17,7.25,7.122,7.122,400000.0
2005-09-19 05:23:00,7.225,7.251,7.146,7.251,250000.0
2005-09-19 05:24:00,7.15,7.263,7.119,7.226,300000.0
2005-09-19 05:25:00,7.256,7.257,7.106,7.21,400000.0
2005-09-19 05:26:00,7.26,7.26,7.154,7.236,200000.0
2005-09-19 05:28:00,7.18,7.243,7.089,7.201,500000.0
2005-09-19 05:29:00,7.207,7.25,7.113,7.154,500000.0
2005-09-19 05:30:00,7.226,7.259,7.149,7.172,650000.0
2005-09-19 05:43:00,7.232,7.232,7.119,7.119,450000.0
2005-09-19 05:44:00,7.249,7.249,7.109,7.249,350000.0
2005-09-19 05:52:00,7.227,7.25,7.119,7.223,450000.0
2005-09-19 05:59:00,7.175,7.227,7.175,7.227,100000.0
2005-09-19 06:00:00,7.205,7.259,7.165,7.2,200000.0
2005-09-19 06:01:00,7.107,7.255,7.107,7.219,300000.0
2005-09-19 06:03:00,7.264,7.264,7.13,7.16,600000.0
2005-09-19 06:06:00,7.171,7.204,7.1,7.128,550000.0
2005-09-19 06:07:00,7.193,7.207,7.163,7.207,200000.0
2005-09-19 06:08:00,7.228,7.263,7.128,7.232,450000.0
2005-09-19 06:09:00,7.154,7.212,7.119,7.212,500000.0
2005-09-19 06:14:00,7.223,7.223,7.14,7.173,200000.0
2005-09-19 06:16:00,7.159,7.237,7.159,7.215,300000.0
2005-09-19 06:18:00,7.207,7.207,7.106,7.145,200000.0
2005-09-19 06:20:00,7.169,7.241,7.126,7.176,400000.0
2005-09-19 06:21:00,7.189,7.258,7.166,7.182,500000.0
2005-09-19 06:22:00,7.195,7.251,7.15,7.251,250000.0
2005-09-19 06:23:00,7.235,7.235,7.125,7.197,300000.0
2005-09-19 06:24:00,7.14,7.265,7.14,7.172,350000.0
2005-09-19 06:25:00,7.226,7.226,7.138,7.168,350000.0
2005-09-19 06:26:00,7.224,7.25,7.134,7.134,800000.0
2005-09-19 06:27:00,7.235,7.235,7.131,7.225,400000.0
2005-09-19 06:28:00,7.202,7.205,7.149,7.149,200000.0
2005-09-19 06:29:00,7.208,7.263,7.132,7.191,400000.0
2005-09-19 06:30:00,7.188,7.194,7.083,7.085,350000.0
2005-09-19 06:31:00,7.203,7.251,7.131,7.149,550000.0
2005-09-19 06:33:00,7.248,7.258,7.113,7.2,1050000.0
2005-09-19 06:34:00,7.2,7.261,7.189,7.211,400000.0
2005-09-19 06:35:00,7.196,7.256,7.162,7.225,500000.0
2005-09-19 06:36:00,7.208,7.223,7.143,7.173,350000.0
2005-09-19 06:37:00,7.208,7.208,7.019,7.142,950000.0
2005-09-19 06:39:00,7.214,7.214,7.136,7.171,300000.0
2005-09-19 06:41:00,7.253,7.253,7.185,7.193,300000.0
2005-09-19 06:42:00,7.203,7.221,7.176,7.221,300000.0
2005-09-19 06:43:00,7.217,7.217,7.205,7.211,300000.0
2005-09-19 06:45:00,7.103,7.25,7.103,7.218,500000.0
2005-09-19 06:47:00,7.252,7.264,7.138,7.256,550000.0
2005-09-19 06:49:00,7.225,7.271,7.157,7.259,400000.0
2005-09-19 06:50:00,7.225,7.291,7.144,7.144,250000.0
2005-09-19 06:51:00,7.18,7.287,7.143,7.228,450000.0
2005-09-19 06:53:00,7.18,7.247,7.174,7.236,500000.0
2005-09-19 06:54:00,7.248,7.248,7.137,7.208,450000.0
2005-09-19 06:55:00,7.196,7.227,7.163,7.192,350000.0
2005-09-19 06:57:00,7.22,7.22,7.14,7.174,200000.0
2005-09-19 07:00:00,7.188,7.257,7.114,7.252,350000.0
2005-09-19 07:01:00,7.187,7.241,7.116,7.168,400000.0
2005-09-19 07:02:00,7.163,7.17,7.103,7.103,300000.0
2005-09-19 07:03:00,7.216,7.251,7.174,7.18,400000.0
2005-09-19 07:04:00,7.238,7.239,7.132,7.226,550000.0
2005-09-19 07:06:00,7.204,7.262,7.098,7.098,350000.0
2005-09-19 07:07:00,7.2,7.208,7.125,7.15,400000.0
2005-09-19 07:08:00,7.13,7.29,7.13,7.193,400000.0
2005-09-19 07:09:00,7.132,7.227,7.105,7.227,450000.0
2005-09-19 07:10:00,7.132,7.221,7.132,7.148,400000.0
2005-09-19 07:12:00,7.206,7.246,7.133,7.237,500000.0
2005-09-19 07:13:00,7.144,7.22,7.077,7.169,400000.0
2005-09-19 07:14:00,7.151,7.219,7.151,7.197,500000.0
2005-09-19 07:15:00,7.198,7.235,7.105,7.169,250000.0
2005-09-19 07:16:00,7.108,7.236,7.108,7.236,350000.0
2005-09-19 07:17:00,7.129,7.217,7.127,7.217,550000.0
2005-09-19 07:18:00,7.205,7.205,7.145,7.2,450000.0
2005-09-19 07:19:00,7.191,7.243,7.117,7.173,550000.0
2005-09-19 07:21:00,7.198,7.225,7.198,7.225,100000.0
2005-09-19 07:23:00,7.217,7.253,7.151,7.191,550000.0
2005-09-19 07:24:00,7.216,7.264,7.123,7.175,600000.0
2005-09-19 07:25:00,7.239,7.239,7.13,7.139,450000.0
2005-09-19 07:26:00,7.124,7.23,7.116,7.23,450000.0
2005-09-19 07:27:00,7.141,7.244,7.14,7.244,600000.0
2005-09-19 07:28:00,7.111,7.207,7.111,7.153,250000.0
2005-09-19 07:29:00,7.123,7.223,7.054,7.223,550000.0
2005-09-19 07:31:00,7.214,7.23,7.128,7.217,550000.0
2005-09-19 07:32:00,7.176,7.23,7.134,7.163,250000.0
2005-09-19 07:33:00,7.198,7.226,7.105,7.105,350000.0
2005-09-19 07:34:00,7.245,7.264,7.162,7.225,350000.0
2005-09-19 07:36:00,7.17,7.254,7.17,7.189,500000.0
2005-09-19 07:39:00,7.201,7.208,7.113,7.208,350000.0
2005-09-19 07:40:00,7.163,7.206,7.092,7.204,450000.0
2005-09-19 07:41:00,7.226,7.226,7.105,7.105,250000.0
2005-09-19 07:42:00,7.216,7.216,7.114,7.114,100000.0
2005-09-19 07:43:00,7.105,7.228,7.089,7.197,450000.0
2005-09-19 07:46:00,7.219,7.219,7.086,7.212,500000.0
2005-09-19 07:47:00,7.218,7.224,7.096,7.224,450000.0
2005-09-19 07:48:00,7.235,7.235,7.13,7.13,400000.0
2005-09-19 07:49:00,7.189,7.202,7.077,7.175,450000.0
2005-09-19 07:50:00,7.19,7.222,7.075,7.222,550000.0
2005-09-19 07:51:00,7.136,7.237,7.092,7.237,750000.0
2005-09-19 07:52:00,7.245,7.245,7.115,7.189,350000.0
2005-09-19 07:53:00,7.104,7.201,7.104,7.199,500000.0
2005-09-19 07:55:00,7.199,7.201,7.121,7.154,250000.0
2005-09-19 07:56:00,7.192,7.226,7.094,7.106,350000.0
2005-09-19 07:58:00,7.215,7.215,7.087,7.204,350000.0
2005-09-19 07:59:00,7.139,7.24,7.125,7.156,250000.0
2005-09-19 08:00:00,7.187,7.235,7.187,7.205,350000.0
2005-09-19 08:01:00,7.159,7.259,7.11,7.11,600000.0
2005-09-19 08:04:00,7.133,7.233,7.105,7.215,550000.0
2005-09-19 08:05:00,7.126,7.208,7.057,7.145,550000.0
2005-09-19 08:08:00,7.175,7.28,7.133,7.146,650000.0
2005-09-19 08:09:00,7.133,7.172,7.077,7.102,500000.0
2005-09-19 08:10:00,7.21,7.21,7.118,7.118,400000.0
2005-09-19 08:11:00,7.199,7.257,7.104,7.134,550000.0
2005-09-19 08:12:00,7.202,7.274,7.124,7.192,500000.0
2005-09-19 08:13:00,7.226,7.244,7.141,7.151,400000.0
2005-09-19 08:16:00,7.154,7.196,7.116,7.183,550000.0
2005-09-19 08:17:00,7.14,7.249,7.14,7.217,650000.0
2005-09-19 08:18:00,7.203,7.259,7.144,7.205,550000.0
2005-09-19 08:19:00,7.119,7.21,7.119,7.162,250000.0
2005-09-19 08:20:00,7.243,7.243,7.102,7.191,550000.0
2005-09-19 08:21:00,7.134,7.244,7.109,7.158,550000.0
2005-09-19 08:22:00,7.097,7.235,7.097,7.124,350000.0
2005-09-19 08:23:00,7.119,7.233,7.119,7.233,300000.0
2005-09-19 08:24:00,7.23,7.23,7.125,7.125,250000.0
2005-09-19 08:25:00,7.124,7.253,7.124,7.22,350000.0
2005-09-19 08:26:00,7.205,7.205,7.085,7.197,500000.0
2005-09-19 08:27:00,7.146,7.217,7.132,7.204,400000.0
2005-09-19 08:28:00,7.211,7.237,7.13,7.196,450000.0
2005-09-19 08:29:00,7.114,7.199,7.091,7.193,400000.0
2005-09-19 08:32:00,7.239,7.239,7.189,7.189,100000.0
2005-09-19 08:34:00,7.156,7.203,7.111,7.13,300000.0
2005-09-19 08:36:00,7.189,7.252,7.118,7.141,500000.0
2005-09-19 08:37:00,7.176,7.226,7.126,7.184,250000.0
2005-09-19 08:38:00,7.184,7.222,7.076,7.115,650000.0
2005-09-19 08:39:00,7.156,7.19,7.081,7.081,250000.0
2005-09-19 08:40:00,7.172,7.2,7.112,7.174,550000.0
2005-09-19 08:41:00,7.172,7.198,7.125,7.125,350000.0
2005-09-19 08:42:00,7.23,7.23,7.144,7.195,450000.0
2005-09-19 08:43:00,7.136,7.199,7.129,7.129,150000.0
2005-09-19 08:44:00,7.161,7.203,7.148,7.188,350000.0
2005-09-19 08:45:00,7.189,7.24,7.15,7.15,350000.0
2005-09-19 08:46:00,7.226,7.226,7.098,7.188,500000.0
2005-09-19 08:47:00,7.208,7.222,7.098,7.151,550000.0
2005-09-19 08:48:00,7.094,7.17,7.094,7.139,450000.0
2005-09-19 08:49:00,7.227,7.227,7.117,7.173,400000.0
2005-09-19 08:50:00,7.102,7.26,7.102,7.171,300000.0
2005-09-19 08:51:00,7.175,7.215,7.104,7.151,350000.0
2005-09-19 08:52:00,7.1,7.212,7.087,7.177,450000.0
2005-09-19 08:54:00,7.227,7.234,7.144,7.144,350000.0
2005-09-19 08:55:00,7.212,7.212,7.05,7.197,250000.0
2005-09-19 08:56:00,7.127,7.179,7.09,7.157,550000.0
2005-09-19 08:57:00,7.173,7.185,7.084,7.165,550000.0
2005-09-19 08:58:00,7.232,7.232,7.126,7.18,200000.0
2005-09-19 08:59:00,7.225,7.225,7.066,7.169,500000.0
2005-09-19 09:01:00,7.191,7.191,7.056,7.168,550000.0
2005-09-19 09:02:00,7.073,7.164,7.073,7.116,550000.0
2005-09-19 09:03:00,7.131,7.206,7.093,7.093,300000.0
2005-09-19 09:04:00,7.19,7.24,7.1,7.22,400000.0
2005-09-19 09:05:00,7.149,7.197,7.085,7.191,400000.0
2005-09-19 09:06:00,7.158,7.211,7.101,7.146,350000.0
2005-09-19 09:07:00,7.081,7.21,7.081,7.197,400000.0
2005-09-19 09:08:00,7.144,7.222,7.12,7.172,550000.0
2005-09-19 09:09:00,7.12,7.259,7.12,7.133,450000.0
2005-09-19 09:10:00,7.211,7.219,7.099,7.213,350000.0
2005-09-19 09:11:00,7.196,7.196,7.074,7.12,550000.0
2005-09-19 09:12:00,7.199,7.244,7.101,7.123,550000.0
2005-09-19 09:13:00,7.131,7.195,7.07,7.195,450000.0
2005-09-19 09:14:00,7.189,7.224,7.123,7.127,500000.0
2005-09-19 09:15:00,7.152,7.212,7.12,7.179,350000.0
2005-09-19 09:16:00,7.135,7.231,7.084,7.13,350000.0
2005-09-19 09:17:00,7.239,7.246,7.123,7.219,550000.0
2005-09-19 09:18:00,7.197,7.24,7.123,7.197,400000.0
2005-09-19 09:19:00,7.227,7.227,7.128,7.221,450000.0
2005-09-19 09:20:00,7.161,7.271,7.136,7.136,450000.0
2005-09-19 09:21:00,7.158,7.224,7.112,7.224,550000.0
2005-09-19 09:22:00,7.227,7.227,7.126,7.221,400000.0
2005-09-19 09:23:00,7.131,7.246,7.104,7.197,450000.0
2005-09-19 09:25:00,7.229,7.243,7.141,7.156,350000.0
2005-09-19 09:26:00,7.229,7.229,7.229,7.229,50000.0
2005-09-19 09:30:00,7.132,7.229,7.093,7.229,400000.0
2005-09-19 09:31:00,7.183,7.183,7.083,7.155,400000.0
2005-09-19 09:32:00,7.155,7.216,7.103,7.216,250000.0
2005-09-19 09:33:00,7.196,7.234,7.093,7.234,450000.0
2005-09-19 09:37:00,7.193,7.208,7.085,7.181,400000.0
2005-09-19 09:38:00,7.146,7.223,7.105,7.221,450000.0
2005-09-19 09:39:00,7.238,7.238,7.088,7.208,500000.0
2005-09-19 09:40:00,7.122,7.251,7.094,7.094,550000.0
2005-09-19 09:41:00,7.175,7.22,7.11,7.11,350000.0
2005-09-19 09:42:00,7.196,7.218,7.121,7.138,400000.0
2005-09-19 09:43:00,7.235,7.253,7.101,7.101,550000.0
2005-09-19 09:44:00,7.164,7.231,7.132,7.149,350000.0
2005-09-19 09:45:00,7.211,7.222,7.081,7.212,450000.0
2005-09-19 09:46:00,7.157,7.244,7.138,7.231,550000.0
2005-09-19 09:47:00,7.14,7.246,7.129,7.133,500000.0
2005-09-19 09:48:00,7.249,7.271,7.136,7.17,450000.0
2005-09-19 09:50:00,7.159,7.277,7.125,7.141,500000.0
2005-09-19 09:51:00,7.137,7.192,7.097,7.175,350000.0
2005-09-19 09:52:00,7.214,7.214,7.06,7.167,400000.0
2005-09-19 09:53:00,7.091,7.21,7.091,7.1,400000.0
2005-09-19 09:54:00,7.215,7.227,7.085,7.185,350000.0
2005-09-19 09:55:00,7.185,7.239,7.124,7.145,400000.0
2005-09-19 09:56:00,7.145,7.227,7.106,7.227,400000.0
2005-09-19 09:57:00,7.128,7.218,7.088,7.198,500000.0
2005-09-19 09:58:00,7.121,7.185,7.093,7.16,400000.0
2005-09-19 09:59:00,7.142,7.231,7.088,7.231,450000.0
2005-09-19 10:00:00,7.211,7.211,7.072,7.197,550000.0
2005-09-19 10:01:00,7.179,7.216,7.082,7.185,500000.0
2005-09-19 10:08:00,7.243,7.244,7.12,7.244,300000.0
2005-09-19 10:10:00,7.235,7.292,7.144,7.263,550000.0
2005-09-19 10:11:00,7.249,7.249,7.109,7.109,500000.0
2005-09-19 10:12:00,7.226,7.226,7.102,7.182,350000.0
2005-09-19 10:13:00,7.164,7.223,7.09,7.128,500000.0
2005-09-19 10:14:00,7.145,7.256,7.145,7.256,350000.0
2005-09-19 10:15:00,7.274,7.274,7.166,7.225,350000.0
2005-09-19 10:16:00,7.124,7.268,7.124,7.225,400000.0
2005-09-19 10:17:00,7.188,7.22,7.11,7.133,400000.0
2005-09-19 10:18:00,7.11,7.256,7.11,7.256,450000.0
2005-09-19 10:19:00,7.167,7.239,7.126,7.189,400000.0
2005-09-19 10:20:00,7.154,7.232,7.136,7.141,550000.0
2005-09-19 10:21:00,7.225,7.273,7.21,7.24,400000.0
2005-09-19 10:22:00,7.125,7.257,7.125,7.178,400000.0
2005-09-19 10:23:00,7.207,7.229,7.085,7.207,450000.0
2005-09-19 10:24:00,7.27,7.27,7.099,7.263,900000.0
2005-09-19 10:25:00,7.157,7.25,7.101,7.222,700000.0
2005-09-19 10:26:00,7.275,7.275,7.165,7.165,350000.0
2005-09-19 10:27:00,7.248,7.284,7.174,7.284,450000.0
2005-09-19 10:28:00,7.276,7.276,7.148,7.188,350000.0
2005-09-19 10:29:00,7.282,7.282,7.14,7.246,900000.0
2005-09-19 10:30:00,7.19,7.264,7.143,7.185,400000.0
2005-09-19 10:31:00,7.145,7.24,7.145,7.199,350000.0
2005-09-19 10:32:00,7.224,7.276,7.169,7.26,700000.0
2005-09-19 10:33:00,7.253,7.28,7.169,7.278,400000.0
2005-09-19 10:34:00,7.282,7.292,7.154,7.245,500000.0
2005-09-19 10:35:00,7.185,7.307,7.185,7.225,400000.0
2005-09-19 10:36:00,7.196,7.279,7.172,7.172,500000.0
2005-09-19 10:37:00,7.291,7.305,7.173,7.207,400000.0
2005-09-19 10:38:00,7.161,7.336,7.161,7.282,400000.0
2005-09-19 10:39:00,7.254,7.282,7.146,7.146,650000.0
2005-09-19 10:40:00,7.259,7.27,7.161,7.261,550000.0
2005-09-19 10:41:00,7.254,7.275,7.169,7.169,350000.0
2005-09-19 10:42:00,7.235,7.279,7.122,7.254,750000.0
2005-09-19 10:43:00,7.268,7.335,7.199,7.201,400000.0
2005-09-19 10:44:00,7.266,7.331,7.195,7.27,900000.0
2005-09-19 10:46:00,7.242,7.294,7.172,7.294,400000.0
2005-09-19 10:48:00,7.23,7.33,7.199,7.321,450000.0
2005-09-19 10:50:00,7.25,7.261,7.148,7.168,800000.0
2005-09-19 10:51:00,7.287,7.345,7.21,7.3,550000.0
2005-09-19 10:52:00,7.234,7.261,7.106,7.241,950000.0
2005-09-19 10:53:00,7.202,7.296,7.147,7.209,500000.0
2005-09-19 10:54:00,7.261,7.287,7.179,7.277,400000.0
2005-09-19 10:55:00,7.257,7.289,7.157,7.254,800000.0
2005-09-19 10:56:00,7.237,7.296,7.156,7.291,400000.0
2005-09-19 10:57:00,7.251,7.288,7.128,7.25,450000.0
2005-09-19 10:58:00,7.2,7.309,7.171,7.227,350000.0
2005-09-19 10:59:00,7.298,7.312,7.188,7.188,450000.0
2005-09-19 11:00:00,7.235,7.316,7.173,7.216,350000.0
2005-09-19 11:01:00,7.178,7.308,7.173,7.262,500000.0
2005-09-19 11:02:00,7.315,7.315,7.187,7.247,400000.0
2005-09-19 11:03:00,7.224,7.306,7.16,7.215,550000.0
2005-09-19 11:04:00,7.302,7.313,7.197,7.305,400000.0
2005-09-19 11:05:00,7.168,7.304,7.168,7.194,550000.0
2005-09-19 11:07:00,7.254,7.294,7.204,7.292,450000.0
2005-09-19 11:08:00,7.202,7.295,7.179,7.294,350000.0
2005-09-19 11:09:00,7.281,7.281,7.165,7.262,500000.0
2005-09-19 11:10:00,7.172,7.308,7.172,7.236,400000.0
2005-09-19 11:11:00,7.297,7.318,7.176,7.274,350000.0
2005-09-19 11:12:00,7.275,7.3,7.172,7.271,550000.0
2005-09-19 11:13:00,7.284,7.325,7.21,7.325,500000.0
2005-09-19 11:14:00,7.206,7.293,7.162,7.293,400000.0
2005-09-19 11:15:00,7.214,7.333,7.201,7.234,400000.0
2005-09-19 11:16:00,7.231,7.303,7.229,7.303,500000.0
2005-09-19 11:17:00,7.305,7.308,7.193,7.308,350000.0
2005-09-19 11:18:00,7.228,7.299,7.228,7.264,350000.0
2005-09-19 11:19:00,7.231,7.336,7.225,7.336,550000.0
2005-09-19 11:20:00,7.294,7.335,7.224,7.252,400000.0
2005-09-19 11:21:00,7.293,7.293,7.139,7.261,450000.0
2005-09-19 11:22:00,7.316,7.324,7.178,7.18,400000.0
2005-09-19 11:23:00,7.182,7.344,7.182,7.205,500000.0
2005-09-19 11:24:00,7.274,7.357,7.218,7.299,550000.0
2005-09-19 11:25:00,7.2,7.302,7.198,7.202,550000.0
2005-09-19 11:26:00,7.285,7.326,7.189,7.319,400000.0
2005-09-19 11:27:00,7.21,7.319,7.21,7.319,500000.0
2005-09-19 11:29:00,7.223,7.317,7.189,7.235,500000.0
2005-09-19 11:30:00,7.325,7.394,7.22,7.22,500000.0
2005-09-19 11:31:00,7.287,7.307,7.197,7.264,350000.0
2005-09-19 11:32:00,7.267,7.316,7.203,7.203,450000.0
2005-09-19 11:33:00,7.163,7.285,7.158,7.238,350000.0
2005-09-19 11:35:00,7.274,7.327,7.186,7.257,450000.0
2005-09-19 11:36:00,7.225,7.332,7.186,7.246,550000.0
2005-09-19 11:37:00,7.216,7.313,7.168,7.277,400000.0
2005-09-19 11:38:00,7.271,7.287,7.198,7.287,400000.0
2005-09-19 11:39:00,7.243,7.326,7.201,7.227,350000.0
2005-09-19 11:40:00,7.23,7.322,7.202,7.27,400000.0
2005-09-19 11:41:00,7.204,7.3,7.204,7.24,350000.0
2005-09-19 11:43:00,7.311,7.311,7.205,7.3,350000.0
2005-09-19 11:44:00,7.294,7.299,7.168,7.263,450000.0
2005-09-19 11:45:00,7.182,7.255,7.157,7.25,550000.0
2005-09-19 11:46:00,7.272,7.343,7.204,7.222,400000.0
2005-09-19 11:47:00,7.25,7.324,7.162,7.264,500000.0
2005-09-19 11:48:00,7.242,7.287,7.177,7.285,400000.0
2005-09-19 11:49:00,7.259,7.307,7.173,7.244,350000.0
2005-09-19 11:50:00,7.247,7.303,7.181,7.303,350000.0
2005-09-19 11:51:00,7.166,7.288,7.166,7.284,450000.0
2005-09-19 11:52:00,7.243,7.334,7.213,7.334,450000.0
2005-09-19 11:53:00,7.192,7.302,7.192,7.216,400000.0
2005-09-19 11:54:00,7.32,7.363,7.216,7.277,550000.0
2005-09-19 11:55:00,7.245,7.319,7.193,7.319,350000.0
2005-09-19 11:56:00,7.274,7.32,7.247,7.251,350000.0
2005-09-19 11:57:00,7.312,7.336,7.218,7.296,450000.0
2005-09-19 11:58:00,7.216,7.329,7.205,7.329,350000.0
2005-09-19 11:59:00,7.289,7.329,7.192,7.245,450000.0
2005-09-19 12:01:00,7.308,7.314,7.202,7.228,500000.0
2005-09-19 12:02:00,7.32,7.349,7.204,7.204,400000.0
2005-09-19 12:03:00,7.209,7.306,7.205,7.267,550000.0
2005-09-19 12:05:00,7.28,7.309,7.181,7.224,350000.0
2005-09-19 12:06:00,7.292,7.3,7.234,7.3,350000.0
2005-09-19 12:08:00,7.291,7.324,7.186,7.324,450000.0
2005-09-19 12:09:00,7.217,7.299,7.215,7.244,350000.0
2005-09-19 12:10:00,7.281,7.298,7.202,7.251,400000.0
2005-09-19 12:11:00,7.226,7.262,7.149,7.19,450000.0
2005-09-19 12:12:00,7.166,7.301,7.166,7.186,350000.0
2005-09-19 12:13:00,7.273,7.319,7.209,7.284,400000.0
2005-09-19 12:14:00,7.277,7.311,7.188,7.217,550000.0
2005-09-19 12:15:00,7.25,7.313,7.197,7.233,400000.0
2005-09-19 12:16:00,7.241,7.308,7.192,7.246,400000.0
2005-09-19 12:17:00,7.301,7.331,7.288,7.323,400000.0
2005-09-19 12:19:00,7.252,7.33,7.2,7.219,450000.0
2005-09-19 12:20:00,7.242,7.29,7.152,7.249,500000.0
2005-09-19 12:21:00,7.29,7.325,7.207,7.284,500000.0
2005-09-19 12:22:00,7.316,7.316,7.212,7.284,400000.0
2005-09-19 12:23:00,7.315,7.315,7.18,7.197,400000.0
2005-09-19 12:24:00,7.329,7.329,7.192,7.29,600000.0
2005-09-19 12:25:00,7.31,7.31,7.2,7.286,450000.0
2005-09-19 12:27:00,7.288,7.321,7.206,7.295,550000.0
2005-09-19 12:28:00,7.301,7.372,7.216,7.259,500000.0
2005-09-19 12:29:00,7.303,7.331,7.184,7.194,500000.0
2005-09-19 12:30:00,7.199,7.324,7.199,7.324,450000.0
2005-09-19 12:32:00,7.181,7.325,7.181,7.23,500000.0
2005-09-19 12:33:00,7.314,7.314,7.218,7.218,250000.0
2005-09-19 12:34:00,7.225,7.342,7.171,7.171,450000.0
2005-09-19 12:35:00,7.32,7.328,7.208,7.208,350000.0
2005-09-19 12:36:00,7.323,7.323,7.208,7.293,350000.0
2005-09-19 12:37:00,7.323,7.323,7.218,7.222,500000.0
2005-09-19 12:38:00,7.298,7.33,7.208,7.271,450000.0
2005-09-19 12:39:00,7.289,7.29,7.16,7.265,450000.0
2005-09-19 12:42:00,7.198,7.336,7.198,7.278,550000.0
2005-09-19 12:43:00,7.258,7.307,7.203,7.215,500000.0
2005-09-19 12:44:00,7.272,7.334,7.211,7.211,450000.0
2005-09-19 12:45:00,7.24,7.328,7.189,7.239,400000.0
2005-09-19 12:48:00,7.218,7.33,7.203,7.304,550000.0
2005-09-19 12:49:00,7.243,7.33,7.188,7.208,450000.0
2005-09-19 12:50:00,7.238,7.301,7.184,7.194,400000.0
2005-09-19 12:51:00,7.206,7.324,7.206,7.319,500000.0
2005-09-19 12:52:00,7.252,7.346,7.241,7.295,500000.0
2005-09-19 12:53:00,7.186,7.304,7.186,7.285,500000.0
2005-09-19 12:54:00,7.29,7.297,7.183,7.241,450000.0
2005-09-19 12:55:00,7.234,7.306,7.194,7.306,450000.0
2005-09-19 12:56:00,7.28,7.316,7.199,7.208,450000.0
2005-09-19 12:57:00,7.289,7.344,7.193,7.193,400000.0
2005-09-19 12:58:00,7.227,7.327,7.196,7.206,400000.0
2005-09-19 12:59:00,7.249,7.294,7.204,7.292,450000.0
2005-09-19 13:00:00,7.288,7.345,7.206,7.245,500000.0
2005-09-19 13:01:00,7.182,7.327,7.182,7.265,400000.0
2005-09-19 13:02:00,7.188,7.302,7.188,7.247,400000.0
2005-09-19 13:03:00,7.223,7.292,7.178,7.178,450000.0
2005-09-19 13:04:00,7.238,7.32,7.18,7.18,450000.0
2005-09-19 13:05:00,7.154,7.262,7.154,7.26,400000.0
2005-09-19 13:06:00,7.307,7.307,7.185,7.281,450000.0
2005-09-19 13:07:00,7.313,7.313,7.168,7.239,500000.0
2005-09-19 13:08:00,7.201,7.307,7.157,7.195,400000.0
2005-09-19 13:09:00,7.324,7.34,7.221,7.221,450000.0
2005-09-19 13:10:00,7.248,7.273,7.148,7.17,500000.0
2005-09-19 13:12:00,7.301,7.339,7.218,7.218,550000.0
2005-09-19 13:13:00,7.321,7.321,7.192,7.291,450000.0
2005-09-19 13:14:00,7.185,7.302,7.185,7.297,350000.0
2005-09-19 13:15:00,7.241,7.314,7.182,7.268,400000.0
2005-09-19 13:16:00,7.285,7.285,7.191,7.279,350000.0
2005-09-19 13:17:00,7.308,7.338,7.243,7.329,450000.0
2005-09-19 13:18:00,7.174,7.325,7.174,7.306,400000.0
2005-09-19 13:19:00,7.222,7.299,7.166,7.19,400000.0
2005-09-19 13:20:00,7.221,7.289,7.193,7.246,500000.0
2005-09-19 13:21:00,7.187,7.306,7.187,7.187,350000.0
2005-09-19 13:22:00,7.202,7.302,7.187,7.216,400000.0
2005-09-19 13:23:00,7.241,7.317,7.2,7.207,350000.0
2005-09-19 13:26:00,7.242,7.332,7.18,7.23,550000.0
2005-09-19 13:27:00,7.208,7.275,7.186,7.275,500000.0
2005-09-19 13:30:00,7.319,7.319,7.17,7.198,450000.0
2005-09-19 13:31:00,7.183,7.284,7.183,7.284,450000.0
2005-09-19 13:32:00,7.241,7.335,7.194,7.194,500000.0
2005-09-19 13:33:00,7.224,7.293,7.187,7.231,350000.0
2005-09-19 13:34:00,7.179,7.332,7.179,7.227,350000.0
2005-09-19 13:36:00,7.27,7.332,7.197,7.288,450000.0
2005-09-19 13:37:00,7.208,7.281,7.207,7.279,350000.0
2005-09-19 13:38:00,7.251,7.333,7.226,7.333,400000.0
2005-09-19 13:39:00,7.282,7.321,7.207,7.284,500000.0
2005-09-19 13:40:00,7.297,7.358,7.23,7.341,350000.0
2005-09-19 13:41:00,7.242,7.365,7.242,7.338,400000.0
2005-09-19 13:42:00,7.32,7.32,7.196,7.281,350000.0
2005-09-19 13:43:00,7.338,7.371,7.233,7.32,500000.0
2005-09-19 13:44:00,7.226,7.36,7.197,7.258,350000.0
2005-09-19 13:45:00,7.207,7.33,7.18,7.287,400000.0
2005-09-19 13:46:00,7.253,7.329,7.208,7.262,450000.0
2005-09-19 13:47:00,7.276,7.32,7.276,7.301,350000.0
2005-09-19 13:48:00,7.309,7.333,7.224,7.297,400000.0
2005-09-19 13:49:00,7.204,7.338,7.204,7.307,350000.0
2005-09-19 13:50:00,7.218,7.276,7.208,7.276,450000.0
2005-09-19 13:51:00,7.341,7.368,7.249,7.249,350000.0
2005-09-19 13:52:00,7.335,7.338,7.211,7.319,350000.0
2005-09-19 13:53:00,7.252,7.348,7.209,7.259,450000.0
2005-09-19 13:54:00,7.286,7.344,7.231,7.334,400000.0
2005-09-19 13:55:00,7.292,7.333,7.247,7.284,350000.0
2005-09-19 13:56:00,7.32,7.334,7.191,7.191,400000.0
2005-09-19 13:57:00,7.261,7.335,7.218,7.218,400000.0
2005-09-19 13:59:00,7.199,7.328,7.199,7.208,250000.0
2005-09-19 14:00:00,7.219,7.359,7.218,7.276,800000.0
2005-09-19 14:06:00,7.307,7.321,7.215,7.3,350000.0
2005-09-19 14:08:00,7.239,7.304,7.193,7.262,400000.0
2005-09-19 14:14:00,7.194,7.314,7.175,7.233,500000.0
2005-09-19 14:16:00,7.224,7.377,7.197,7.295,450000.0
2005-09-19 14:17:00,7.281,7.291,7.207,7.238,450000.0
2005-09-19 14:19:00,7.295,7.331,7.203,7.33,500000.0
2005-09-19 14:20:00,7.212,7.315,7.212,7.227,350000.0
2005-09-19 14:21:00,7.196,7.3,7.174,7.239,450000.0
2005-09-19 14:22:00,7.286,7.321,7.181,7.321,450000.0
2005-09-19 14:23:00,7.249,7.334,7.249,7.26,400000.0
2005-09-19 14:24:00,7.323,7.326,7.248,7.321,400000.0
2005-09-19 14:25:00,7.235,7.289,7.216,7.229,350000.0
2005-09-19 14:26:00,7.235,7.31,7.187,7.241,350000.0
2005-09-19 14:27:00,7.246,7.298,7.154,7.298,400000.0
2005-09-19 14:28:00,7.277,7.29,7.192,7.247,400000.0
2005-09-19 14:29:00,7.253,7.309,7.177,7.282,350000.0
2005-09-19 14:30:00,7.253,7.328,7.195,7.195,550000.0
2005-09-19 14:31:00,7.238,7.335,7.235,7.317,400000.0
2005-09-19 14:32:00,7.289,7.321,7.21,7.255,500000.0
2005-09-19 14:33:00,7.302,7.328,7.199,7.241,400000.0
2005-09-19 14:34:00,7.303,7.385,7.233,7.233,450000.0
2005-09-19 14:35:00,7.306,7.355,7.262,7.278,350000.0
2005-09-19 14:36:00,7.314,7.341,7.239,7.341,400000.0
2005-09-19 14:37:00,7.265,7.375,7.252,7.375,550000.0
2005-09-19 14:38:00,7.312,7.353,7.259,7.326,400000.0
2005-09-19 14:39:00,7.357,7.399,7.249,7.26,500000.0
2005-09-19 14:40:00,7.294,7.332,7.241,7.268,400000.0
2005-09-19 14:41:00,7.246,7.356,7.244,7.323,550000.0
2005-09-19 14:42:00,7.243,7.339,7.221,7.328,400000.0
2005-09-19 14:43:00,7.336,7.367,7.225,7.367,500000.0
2005-09-19 14:44:00,7.266,7.347,7.239,7.335,450000.0
2005-09-19 14:45:00,7.297,7.344,7.255,7.325,400000.0
2005-09-19 14:46:00,7.335,7.369,7.264,7.277,350000.0
2005-09-19 14:47:00,7.306,7.364,7.225,7.346,350000.0
2005-09-19 14:48:00,7.325,7.342,7.253,7.322,400000.0
2005-09-19 14:49:00,7.365,7.397,7.237,7.242,500000.0
2005-09-19 14:50:00,7.283,7.358,7.24,7.24,400000.0
2005-09-19 14:51:00,7.354,7.362,7.244,7.31,350000.0
2005-09-19 14:52:00,7.345,7.345,7.255,7.267,450000.0
2005-09-19 14:53:00,7.255,7.339,7.233,7.293,400000.0
2005-09-19 14:54:00,7.212,7.346,7.206,7.255,550000.0
2005-09-19 14:55:00,7.32,7.321,7.216,7.216,450000.0
2005-09-19 14:56:00,7.344,7.389,7.257,7.365,550000.0
2005-09-19 14:57:00,7.369,7.375,7.266,7.363,450000.0
2005-09-19 14:58:00,7.289,7.351,7.249,7.317,400000.0
2005-09-19 14:59:00,7.29,7.353,7.237,7.353,550000.0
2005-09-19 15:00:00,7.265,7.396,7.257,7.27,450000.0
2005-09-19 15:01:00,7.316,7.366,7.23,7.319,450000.0
2005-09-19 15:02:00,7.275,7.408,7.242,7.328,450000.0
2005-09-19 15:03:00,7.334,7.376,7.23,7.376,500000.0
2005-09-19 15:04:00,7.286,7.377,7.228,7.257,550000.0
2005-09-19 15:05:00,7.26,7.399,7.26,7.291,550000.0
2005-09-19 15:06:00,7.338,7.341,7.303,7.303,400000.0
2005-09-19 15:07:00,7.248,7.359,7.229,7.329,350000.0
2005-09-19 15:08:00,7.254,7.398,7.254,7.332,500000.0
2005-09-19 15:09:00,7.347,7.374,7.245,7.251,450000.0
2005-09-19 15:10:00,7.264,7.355,7.212,7.261,400000.0
2005-09-19 15:11:00,7.251,7.345,7.214,7.237,500000.0
2005-09-19 15:12:00,7.275,7.361,7.239,7.338,450000.0
2005-09-19 15:13:00,7.331,7.356,7.258,7.355,400000.0
2005-09-19 15:14:00,7.354,7.368,7.228,7.323,550000.0
2005-09-19 15:15:00,7.223,7.313,7.213,7.269,400000.0
2005-09-19 15:16:00,7.36,7.397,7.263,7.375,400000.0
2005-09-19 15:17:00,7.301,7.358,7.234,7.308,450000.0
2005-09-19 15:18:00,7.372,7.372,7.241,7.301,400000.0
2005-09-19 15:19:00,7.322,7.391,7.292,7.34,450000.0
2005-09-19 15:20:00,7.291,7.349,7.277,7.349,400000.0
2005-09-19 15:21:00,7.272,7.341,7.203,7.341,500000.0
2005-09-19 15:22:00,7.304,7.348,7.269,7.306,450000.0
2005-09-19 15:23:00,7.259,7.357,7.259,7.325,400000.0
2005-09-19 15:24:00,7.336,7.362,7.266,7.341,350000.0
2005-09-19 15:25:00,7.358,7.358,7.256,7.31,350000.0
2005-09-19 15:26:00,7.226,7.335,7.226,7.241,550000.0
2005-09-19 15:27:00,7.254,7.346,7.246,7.26,350000.0
2005-09-19 15:28:00,7.251,7.377,7.251,7.324,350000.0
2005-09-19 15:29:00,7.248,7.354,7.242,7.351,550000.0
2005-09-19 15:30:00,7.314,7.339,7.217,7.273,450000.0
2005-09-19 15:31:00,7.276,7.353,7.252,7.252,500000.0
2005-09-19 15:32:00,7.261,7.326,7.213,7.316,450000.0
2005-09-19 15:33:00,7.309,7.318,7.237,7.311,400000.0
2005-09-19 15:34:00,7.234,7.361,7.199,7.199,400000.0
2005-09-19 15:35:00,7.27,7.337,7.247,7.276,400000.0
2005-09-19 15:36:00,7.28,7.322,7.193,7.319,550000.0
2005-09-19 15:37:00,7.303,7.374,7.243,7.319,400000.0
2005-09-19 15:38:00,7.281,7.355,7.253,7.261,450000.0
2005-09-19 15:39:00,7.335,7.378,7.248,7.346,350000.0
2005-09-19 15:40:00,7.252,7.389,7.252,7.272,450000.0
2005-09-19 15:41:00,7.248,7.395,7.248,7.335,400000.0
2005-09-19 15:42:00,7.347,7.347,7.242,7.266,350000.0
2005-09-19 15:43:00,7.286,7.341,7.235,7.241,450000.0
2005-09-19 15:44:00,7.361,7.377,7.271,7.348,350000.0
2005-09-19 15:45:00,7.36,7.371,7.265,7.349,450000.0
2005-09-19 15:46:00,7.249,7.354,7.249,7.274,400000.0
2005-09-19 15:47:00,7.342,7.385,7.243,7.243,550000.0
2005-09-19 15:48:00,7.263,7.326,7.237,7.248,350000.0
2005-09-19 15:49:00,7.313,7.375,7.306,7.375,350000.0
2005-09-19 15:50:00,7.277,7.4,7.244,7.366,550000.0
2005-09-19 15:51:00,7.332,7.359,7.233,7.237,350000.0
2005-09-19 15:52:00,7.233,7.36,7.229,7.229,350000.0
2005-09-19 15:53:00,7.344,7.392,7.284,7.34,500000.0
2005-09-19 15:54:00,7.347,7.357,7.296,7.357,450000.0
2005-09-19 15:55:00,7.226,7.341,7.226,7.341,500000.0
2005-09-19 15:56:00,7.227,7.374,7.227,7.315,450000.0
2005-09-19 15:57:00,7.286,7.333,7.259,7.29,450000.0
2005-09-19 15:58:00,7.259,7.348,7.216,7.348,500000.0
2005-09-19 15:59:00,7.363,7.363,7.258,7.29,450000.0
2005-09-19 16:00:00,7.333,7.333,7.204,7.312,500000.0
2005-09-19 16:01:00,7.343,7.343,7.205,7.205,400000.0
2005-09-19 16:02:00,7.235,7.358,7.189,7.274,550000.0
2005-09-19 16:03:00,7.338,7.352,7.23,7.287,450000.0
2005-09-19 16:04:00,7.212,7.368,7.212,7.309,550000.0
2005-09-19 16:05:00,7.356,7.356,7.245,7.328,450000.0
2005-09-19 16:06:00,7.242,7.345,7.206,7.305,350000.0
2005-09-19 16:07:00,7.254,7.348,7.241,7.241,500000.0
2005-09-19 16:08:00,7.223,7.366,7.223,7.284,550000.0
2005-09-19 16:09:00,7.241,7.35,7.225,7.349,350000.0
2005-09-19 16:10:00,7.331,7.36,7.247,7.344,500000.0
2005-09-19 16:11:00,7.228,7.4,7.228,7.235,500000.0
2005-09-19 16:12:00,7.265,7.315,7.228,7.273,350000.0
2005-09-19 16:13:00,7.262,7.344,7.225,7.344,450000.0
2005-09-19 16:14:00,7.372,7.372,7.254,7.298,500000.0
2005-09-19 16:15:00,7.349,7.351,7.224,7.224,350000.0
2005-09-19 16:16:00,7.296,7.364,7.244,7.334,550000.0
2005-09-19 16:17:00,7.331,7.377,7.232,7.232,350000.0
2005-09-19 16:18:00,7.346,7.366,7.213,7.323,400000.0
2005-09-19 16:19:00,7.251,7.392,7.235,7.32,500000.0
2005-09-19 16:20:00,7.342,7.342,7.177,7.224,550000.0
2005-09-19 16:21:00,7.267,7.375,7.222,7.33,500000.0
2005-09-19 16:22:00,7.318,7.322,7.228,7.276,450000.0
2005-09-19 16:23:00,7.244,7.361,7.243,7.243,400000.0
2005-09-19 16:24:00,7.314,7.363,7.239,7.363,550000.0
2005-09-19 16:25:00,7.343,7.37,7.292,7.359,350000.0
2005-09-19 16:26:00,7.341,7.381,7.241,7.241,550000.0
2005-09-19 16:27:00,7.35,7.35,7.233,7.237,200000.0
2005-09-19 16:28:00,7.324,7.378,7.291,7.372,400000.0
2005-09-19 16:29:00,7.27,7.336,7.227,7.274,250000.0
2005-09-19 16:30:00,7.28,7.379,7.234,7.331,550000.0
2005-09-19 16:31:00,7.269,7.359,7.223,7.276,400000.0
2005-09-19 16:32:00,7.221,7.36,7.221,7.272,250000.0
2005-09-19 16:33:00,7.277,7.388,7.271,7.283,350000.0
2005-09-19 16:34:00,7.318,7.363,7.264,7.361,350000.0
2005-09-19 16:35:00,7.249,7.355,7.225,7.264,500000.0
2005-09-19 16:36:00,7.371,7.374,7.289,7.304,500000.0
2005-09-19 16:37:00,7.377,7.377,7.267,7.278,500000.0
2005-09-19 16:38:00,7.222,7.393,7.222,7.256,450000.0
2005-09-19 16:39:00,7.292,7.363,7.282,7.363,500000.0
2005-09-19 16:40:00,7.327,7.362,7.235,7.362,450000.0
2005-09-19 16:41:00,7.253,7.345,7.253,7.265,350000.0
2005-09-19 16:42:00,7.264,7.361,7.207,7.361,500000.0
2005-09-19 16:43:00,7.241,7.37,7.241,7.282,350000.0
2005-09-19 16:44:00,7.366,7.366,7.244,7.244,400000.0
2005-09-19 16:45:00,7.249,7.331,7.249,7.289,400000.0
2005-09-19 16:46:00,7.267,7.32,7.258,7.32,350000.0
2005-09-19 16:47:00,7.244,7.334,7.215,7.252,600000.0
2005-09-19 16:48:00,7.324,7.358,7.228,7.299,500000.0
2005-09-19 16:49:00,7.35,7.397,7.267,7.267,450000.0
2005-09-19 16:50:00,7.334,7.359,7.254,7.359,250000.0
2005-09-19 16:51:00,7.365,7.366,7.225,7.225,400000.0
2005-09-19 16:52:00,7.252,7.351,7.241,7.351,450000.0
2005-09-19 16:53:00,7.259,7.349,7.228,7.268,350000.0
2005-09-19 16:54:00,7.26,7.333,7.208,7.218,450000.0
2005-09-19 16:55:00,7.327,7.369,7.244,7.294,550000.0
2005-09-19 16:56:00,7.274,7.371,7.235,7.241,400000.0
2005-09-19 16:57:00,7.239,7.36,7.229,7.348,500000.0
2005-09-19 16:58:00,7.242,7.368,7.239,7.296,500000.0
2005-09-19 16:59:00,7.268,7.348,7.231,7.274,400000.0
2005-09-19 17:00:00,7.339,7.363,7.238,7.238,350000.0
2005-09-19 17:01:00,7.278,7.387,7.253,7.288,500000.0
2005-09-19 17:02:00,7.285,7.371,7.285,7.332,400000.0
2005-09-19 17:03:00,7.282,7.362,7.237,7.312,500000.0
2005-09-19 17:04:00,7.291,7.371,7.252,7.311,350000.0
2005-09-19 17:05:00,7.34,7.34,7.219,7.317,400000.0
2005-09-19 17:06:00,7.356,7.356,7.182,7.298,350000.0
2005-09-19 17:07:00,7.316,7.347,7.206,7.281,500000.0
2005-09-19 17:08:00,7.221,7.369,7.221,7.29,500000.0
2005-09-19 17:09:00,7.244,7.363,7.216,7.285,350000.0
2005-09-19 17:10:00,7.338,7.373,7.255,7.329,350000.0
2005-09-19 17:11:00,7.361,7.365,7.213,7.248,400000.0
2005-09-19 17:12:00,7.335,7.37,7.262,7.282,400000.0
2005-09-19 17:13:00,7.331,7.373,7.241,7.368,450000.0
2005-09-19 17:14:00,7.308,7.374,7.258,7.345,550000.0
2005-09-19 17:15:00,7.254,7.366,7.232,7.306,350000.0
2005-09-19 17:16:00,7.35,7.356,7.254,7.335,450000.0
2005-09-19 17:17:00,7.393,7.393,7.303,7.303,150000.0
2005-09-19 17:20:00,7.326,7.357,7.24,7.267,350000.0
2005-09-19 17:22:00,7.314,7.387,7.299,7.347,250000.0
2005-09-19 17:23:00,7.278,7.371,7.276,7.361,550000.0
2005-09-19 17:24:00,7.369,7.37,7.284,7.293,350000.0
2005-09-19 17:25:00,7.359,7.398,7.285,7.398,400000.0
2005-09-19 17:26:00,7.277,7.361,7.267,7.326,450000.0
2005-09-19 17:27:00,7.361,7.397,7.282,7.365,400000.0
2005-09-19 17:28:00,7.335,7.409,7.283,7.283,550000.0
2005-09-19 17:29:00,7.301,7.416,7.301,7.406,500000.0
2005-09-19 17:30:00,7.269,7.397,7.269,7.39,450000.0
2005-09-19 17:31:00,7.324,7.383,7.245,7.346,600000.0
2005-09-19 17:32:00,7.297,7.408,7.282,7.352,400000.0
2005-09-19 17:33:00,7.331,7.371,7.245,7.371,400000.0
2005-09-19 17:34:00,7.371,7.384,7.232,7.365,450000.0
2005-09-19 17:35:00,7.331,7.39,7.261,7.323,500000.0
2005-09-19 17:36:00,7.363,7.396,7.266,7.374,450000.0
2005-09-19 17:37:00,7.39,7.392,7.287,7.356,550000.0
2005-09-19 17:38:00,7.303,7.351,7.259,7.301,400000.0
2005-09-19 17:39:00,7.356,7.361,7.256,7.274,350000.0
2005-09-19 17:40:00,7.258,7.347,7.258,7.347,500000.0
2005-09-19 17:41:00,7.358,7.375,7.254,7.27,550000.0
2005-09-19 17:42:00,7.267,7.398,7.267,7.363,500000.0
2005-09-19 17:43:00,7.391,7.391,7.24,7.275,400000.0
2005-09-19 17:44:00,7.378,7.439,7.303,7.364,450000.0
2005-09-19 17:45:00,7.302,7.429,7.302,7.331,550000.0
2005-09-19 17:46:00,7.363,7.373,7.275,7.281,400000.0
2005-09-19 17:47:00,7.383,7.405,7.297,7.352,400000.0
2005-09-19 17:48:00,7.404,7.409,7.307,7.409,400000.0
2005-09-19 17:49:00,7.361,7.423,7.326,7.375,350000.0
2005-09-19 17:50:00,7.383,7.412,7.304,7.304,550000.0
2005-09-19 17:51:00,7.339,7.433,7.279,7.326,550000.0
2005-09-19 17:52:00,7.364,7.41,7.27,7.276,350000.0
2005-09-19 17:53:00,7.355,7.416,7.322,7.322,500000.0
2005-09-19 17:54:00,7.315,7.399,7.269,7.399,350000.0
2005-09-19 17:55:00,7.305,7.401,7.295,7.364,350000.0
2005-09-19 17:56:00,7.262,7.386,7.262,7.308,400000.0
2005-09-19 17:57:00,7.367,7.367,7.299,7.357,400000.0
2005-09-19 17:58:00,7.356,7.384,7.309,7.338,450000.0
2005-09-19 17:59:00,7.273,7.399,7.273,7.399,350000.0
2005-09-19 18:00:00,7.289,7.393,7.289,7.392,350000.0
2005-09-19 18:01:00,7.377,7.423,7.298,7.347,450000.0
2005-09-19 18:02:00,7.327,7.422,7.327,7.4,500000.0
2005-09-19 18:03:00,7.368,7.398,7.324,7.362,350000.0
2005-09-19 18:04:00,7.438,7.438,7.313,7.364,400000.0
2005-09-19 18:05:00,7.371,7.492,7.334,7.44,550000.0
2005-09-19 18:06:00,7.362,7.428,7.296,7.296,450000.0
2005-09-19 18:07:00,7.437,7.437,7.302,7.412,400000.0
2005-09-19 18:08:00,7.36,7.418,7.32,7.344,400000.0
2005-09-19 18:09:00,7.353,7.426,7.34,7.426,400000.0
2005-09-19 18:10:00,7.33,7.434,7.33,7.373,500000.0
2005-09-19 18:11:00,7.323,7.448,7.289,7.415,450000.0
2005-09-19 18:12:00,7.307,7.445,7.307,7.429,400000.0
2005-09-19 18:13:00,7.398,7.443,7.285,7.443,500000.0
2005-09-19 18:14:00,7.34,7.456,7.34,7.417,400000.0
2005-09-19 18:15:00,7.445,7.467,7.376,7.444,300000.0
2005-09-19 18:16:00,7.324,7.438,7.311,7.311,400000.0
2005-09-19 18:17:00,7.371,7.445,7.324,7.423,400000.0
2005-09-19 18:18:00,7.379,7.423,7.289,7.289,500000.0
2005-09-19 18:19:00,7.412,7.419,7.342,7.404,450000.0
2005-09-19 18:20:00,7.318,7.406,7.273,7.398,400000.0
2005-09-19 18:21:00,7.35,7.416,7.299,7.396,550000.0
2005-09-19 18:22:00,7.345,7.437,7.345,7.361,400000.0
2005-09-19 18:23:00,7.43,7.444,7.337,7.42,400000.0
2005-09-19 18:24:00,7.428,7.441,7.337,7.431,400000.0
2005-09-19 18:25:00,7.355,7.464,7.327,7.349,500000.0
2005-09-19 18:26:00,7.353,7.429,7.316,7.424,550000.0
2005-09-19 18:27:00,7.323,7.424,7.323,7.389,400000.0
2005-09-19 18:28:00,7.408,7.408,7.303,7.39,350000.0
2005-09-19 18:29:00,7.361,7.418,7.338,7.415,350000.0
2005-09-19 18:30:00,7.362,7.402,7.253,7.338,450000.0
2005-09-19 18:31:00,7.359,7.376,7.274,7.356,350000.0
2005-09-19 18:32:00,7.308,7.381,7.24,7.315,450000.0
2005-09-19 18:33:00,7.378,7.378,7.279,7.317,350000.0
2005-09-19 18:34:00,7.36,7.391,7.291,7.386,400000.0
2005-09-19 18:35:00,7.327,7.408,7.327,7.337,350000.0
2005-09-19 18:36:00,7.326,7.41,7.268,7.365,550000.0
2005-09-19 18:37:00,7.315,7.387,7.292,7.352,500000.0
2005-09-19 18:38:00,7.367,7.369,7.239,7.316,450000.0
2005-09-19 18:39:00,7.373,7.382,7.277,7.362,400000.0
2005-09-19 18:40:00,7.355,7.359,7.238,7.312,250000.0
2005-09-19 18:41:00,7.305,7.378,7.296,7.35,500000.0
2005-09-19 18:42:00,7.3,7.361,7.241,7.274,550000.0
2005-09-19 18:43:00,7.333,7.387,7.277,7.387,400000.0
2005-09-19 18:44:00,7.347,7.355,7.251,7.299,500000.0
2005-09-19 18:45:00,7.271,7.4,7.271,7.354,350000.0
2005-09-19 18:46:00,7.265,7.379,7.244,7.379,350000.0
2005-09-19 18:47:00,7.299,7.407,7.291,7.378,400000.0
2005-09-19 18:48:00,7.399,7.417,7.315,7.384,500000.0
2005-09-19 18:49:00,7.312,7.381,7.26,7.367,450000.0
2005-09-19 18:50:00,7.283,7.383,7.283,7.383,350000.0
2005-09-19 18:51:00,7.364,7.396,7.282,7.293,450000.0
2005-09-19 18:52:00,7.342,7.413,7.285,7.405,550000.0
2005-09-19 18:53:00,7.36,7.392,7.32,7.374,450000.0
2005-09-19 18:54:00,7.389,7.389,7.253,7.351,400000.0
2005-09-19 18:55:00,7.286,7.389,7.271,7.342,350000.0
2005-09-19 18:56:00,7.324,7.372,7.236,7.35,400000.0
2005-09-19 18:57:00,7.396,7.398,7.244,7.371,450000.0
2005-09-19 18:58:00,7.39,7.394,7.314,7.375,350000.0
2005-09-19 18:59:00,7.315,7.352,7.315,7.324,450000.0
2005-09-19 19:00:00,7.296,7.373,7.241,7.365,350000.0
2005-09-19 19:01:00,7.277,7.355,7.258,7.319,500000.0
2005-09-19 19:02:00,7.293,7.364,7.261,7.356,400000.0
2005-09-19 19:03:00,7.353,7.353,7.26,7.265,350000.0
2005-09-19 19:04:00,7.283,7.386,7.283,7.386,350000.0
2005-09-19 19:05:00,7.396,7.399,7.318,7.318,350000.0
2005-09-19 19:06:00,7.376,7.409,7.288,7.409,400000.0
2005-09-19 19:07:00,7.343,7.368,7.271,7.299,400000.0
2005-09-19 19:08:00,7.307,7.4,7.293,7.293,350000.0
2005-09-19 19:09:00,7.246,7.376,7.237,7.315,500000.0
2005-09-19 19:10:00,7.382,7.396,7.28,7.341,550000.0
2005-09-19 19:11:00,7.375,7.391,7.259,7.314,400000.0
2005-09-19 19:12:00,7.296,7.388,7.296,7.365,350000.0
2005-09-19 19:13:00,7.329,7.403,7.229,7.229,350000.0
2005-09-19 19:14:00,7.258,7.363,7.235,7.352,400000.0
2005-09-19 19:15:00,7.302,7.404,7.299,7.404,500000.0
2005-09-19 19:16:00,7.39,7.398,7.336,7.362,350000.0
2005-09-19 19:17:00,7.372,7.378,7.257,7.378,400000.0
2005-09-19 19:18:00,7.266,7.388,7.264,7.344,350000.0
2005-09-19 19:19:00,7.365,7.373,7.243,7.373,400000.0
2005-09-19 19:20:00,7.378,7.378,7.277,7.314,350000.0
2005-09-19 19:21:00,7.235,7.396,7.235,7.273,500000.0
2005-09-19 19:22:00,7.318,7.358,7.22,7.237,400000.0
2005-09-19 19:23:00,7.331,7.344,7.212,7.212,350000.0
2005-09-19 19:24:00,7.282,7.304,7.225,7.279,350000.0
2005-09-19 19:25:00,7.244,7.337,7.21,7.263,450000.0
2005-09-19 19:26:00,7.226,7.226,7.226,7.226,50000.0
2005-09-19 19:27:00,7.235,7.337,7.235,7.337,300000.0
2005-09-19 19:28:00,7.297,7.347,7.244,7.244,250000.0
2005-09-19 19:29:00,7.297,7.345,7.206,7.206,500000.0
2005-09-19 19:30:00,7.323,7.325,7.187,7.218,400000.0
2005-09-19 19:31:00,7.248,7.338,7.215,7.259,550000.0
2005-09-19 19:32:00,7.257,7.324,7.226,7.254,400000.0
2005-09-19 19:33:00,7.337,7.337,7.226,7.27,350000.0
2005-09-19 19:35:00,7.303,7.327,7.186,7.234,400000.0
2005-09-19 19:36:00,7.288,7.336,7.202,7.308,550000.0
2005-09-19 19:37:00,7.213,7.311,7.213,7.278,450000.0
2005-09-19 19:38:00,7.277,7.323,7.199,7.318,350000.0
2005-09-19 19:39:00,7.217,7.322,7.189,7.322,250000.0
2005-09-19 19:41:00,7.225,7.302,7.212,7.292,400000.0
2005-09-19 19:43:00,7.305,7.305,7.213,7.249,200000.0
2005-09-19 19:44:00,7.298,7.298,7.197,7.197,200000.0
2005-09-19 20:00:00,7.285,7.323,7.238,7.282,350000.0
2005-09-19 20:01:00,7.306,7.306,7.188,7.225,350000.0
2005-09-19 20:02:00,7.222,7.326,7.222,7.225,350000.0
2005-09-19 20:03:00,7.311,7.396,7.253,7.259,500000.0
2005-09-19 20:04:00,7.339,7.347,7.23,7.23,350000.0
2005-09-19 20:05:00,7.303,7.375,7.185,7.338,850000.0
2005-09-19 20:06:00,7.274,7.305,7.238,7.238,250000.0
2005-09-19 20:07:00,7.303,7.335,7.255,7.302,300000.0
2005-09-19 20:08:00,7.286,7.312,7.2,7.29,350000.0
2005-09-19 20:10:00,7.309,7.333,7.237,7.283,450000.0
2005-09-19 20:11:00,7.294,7.318,7.162,7.249,650000.0
2005-09-19 20:16:00,7.308,7.341,7.216,7.251,350000.0
2005-09-19 20:17:00,7.228,7.332,7.228,7.332,100000.0
2005-09-19 20:18:00,7.341,7.341,7.208,7.29,400000.0
2005-09-19 20:19:00,7.309,7.348,7.224,7.343,350000.0
2005-09-19 20:21:00,7.299,7.299,7.199,7.236,250000.0
2005-09-19 20:24:00,7.24,7.293,7.186,7.186,250000.0
2005-09-19 20:25:00,7.238,7.285,7.168,7.184,450000.0
2005-09-19 20:26:00,7.216,7.313,7.212,7.224,350000.0
2005-09-19 20:27:00,7.191,7.299,7.191,7.257,650000.0
2005-09-19 20:28:00,7.234,7.305,7.173,7.267,550000.0
2005-09-19 20:29:00,7.214,7.214,7.191,7.191,100000.0
2005-09-19 20:31:00,7.276,7.276,7.197,7.232,200000.0
2005-09-19 20:34:00,7.194,7.279,7.174,7.174,400000.0
2005-09-19 20:35:00,7.238,7.316,7.229,7.229,300000.0
2005-09-19 20:36:00,7.199,7.295,7.179,7.295,350000.0
2005-09-19 20:37:00,7.296,7.304,7.194,7.254,400000.0
2005-09-19 20:38:00,7.16,7.275,7.16,7.252,400000.0
2005-09-19 20:39:00,7.316,7.338,7.213,7.295,400000.0
2005-09-19 20:40:00,7.283,7.292,7.201,7.219,250000.0
2005-09-19 20:41:00,7.232,7.283,7.167,7.282,400000.0
2005-09-19 20:42:00,7.304,7.317,7.23,7.285,400000.0
2005-09-19 20:43:00,7.222,7.288,7.217,7.288,400000.0
2005-09-19 20:44:00,7.269,7.366,7.231,7.326,650000.0
2005-09-19 20:45:00,7.301,7.318,7.168,7.286,550000.0
2005-09-19 20:47:00,7.158,7.275,7.144,7.275,650000.0
2005-09-19 20:48:00,7.279,7.311,7.2,7.311,650000.0
2005-09-19 20:49:00,7.274,7.276,7.209,7.276,250000.0
2005-09-19 20:50:00,7.287,7.287,7.188,7.215,250000.0
2005-09-19 20:51:00,7.252,7.321,7.23,7.287,450000.0
2005-09-19 20:52:00,7.232,7.298,7.206,7.206,400000.0
2005-09-19 20:53:00,7.294,7.33,7.266,7.266,250000.0
2005-09-19 20:55:00,7.322,7.322,7.167,7.247,350000.0
2005-09-19 20:56:00,7.292,7.337,7.209,7.283,350000.0
2005-09-19 20:58:00,7.285,7.285,7.201,7.234,200000.0
2005-09-19 21:01:00,7.298,7.298,7.219,7.253,200000.0
2005-09-19 21:03:00,7.297,7.297,7.196,7.235,200000.0
2005-09-19 21:06:00,7.3,7.3,7.179,7.222,350000.0
2005-09-19 21:07:00,7.23,7.294,7.216,7.216,350000.0
2005-09-19 21:09:00,7.19,7.223,7.19,7.202,150000.0
2005-09-19 21:10:00,7.211,7.239,7.211,7.211,200000.0
2005-09-19 21:16:00,7.277,7.326,7.263,7.263,200000.0
2005-09-19 21:17:00,7.254,7.26,7.254,7.26,100000.0
2005-09-19 21:19:00,7.197,7.296,7.185,7.268,350000.0
2005-09-19 21:21:00,7.262,7.292,7.19,7.259,450000.0
2005-09-19 21:22:00,7.314,7.314,7.262,7.262,100000.0
2005-09-19 21:26:00,7.315,7.317,7.315,7.317,100000.0
2005-09-19 21:28:00,7.222,7.323,7.221,7.279,650000.0
2005-09-19 21:29:00,7.177,7.297,7.177,7.272,550000.0
2005-09-19 21:31:00,7.261,7.268,7.198,7.268,400000.0
2005-09-19 21:32:00,7.214,7.31,7.199,7.227,400000.0
2005-09-19 21:34:00,7.208,7.272,7.208,7.272,150000.0
2005-09-19 21:37:00,7.269,7.269,7.168,7.245,300000.0
2005-09-19 21:38:00,7.231,7.299,7.163,7.265,400000.0
2005-09-19 21:39:00,7.169,7.251,7.164,7.236,350000.0
2005-09-19 21:48:00,7.19,7.312,7.188,7.268,500000.0
2005-09-19 21:50:00,7.275,7.275,7.191,7.223,200000.0
2005-09-19 21:53:00,7.264,7.264,7.164,7.203,200000.0
2005-09-19 21:55:00,7.213,7.31,7.204,7.269,400000.0
2005-09-19 21:56:00,7.271,7.282,7.166,7.264,450000.0
2005-09-19 21:57:00,7.194,7.321,7.178,7.178,400000.0
2005-09-19 21:59:00,7.26,7.26,7.18,7.213,200000.0
2005-09-19 22:01:00,7.207,7.249,7.15,7.17,300000.0
2005-09-19 22:02:00,7.242,7.242,7.193,7.193,150000.0
2005-09-19 22:04:00,7.235,7.235,7.143,7.179,200000.0
2005-09-19 22:05:00,7.183,7.251,7.183,7.197,200000.0
2005-09-19 22:07:00,7.249,7.292,7.16,7.16,550000.0
2005-09-19 22:08:00,7.252,7.289,7.194,7.194,400000.0
2005-09-19 22:12:00,7.25,7.276,7.165,7.246,350000.0
2005-09-19 22:15:00,7.166,7.292,7.166,7.251,450000.0
2005-09-19 22:16:00,7.249,7.262,7.15,7.229,400000.0
2005-09-19 22:17:00,7.232,7.254,7.166,7.197,350000.0
2005-09-19 22:18:00,7.169,7.25,7.144,7.233,200000.0
2005-09-19 22:19:00,7.248,7.248,7.154,7.217,250000.0
2005-09-19 22:20:00,7.248,7.248,7.224,7.224,100000.0
2005-09-19 22:22:00,7.235,7.294,7.175,7.293,300000.0
2005-09-19 22:23:00,7.171,7.248,7.153,7.246,300000.0
2005-09-19 22:28:00,7.272,7.323,7.175,7.257,700000.0
2005-09-19 22:31:00,7.227,7.269,7.186,7.186,350000.0
2005-09-19 22:32:00,7.191,7.268,7.184,7.196,400000.0
2005-09-19 22:33:00,7.188,7.29,7.187,7.29,300000.0
2005-09-19 22:34:00,7.279,7.307,7.205,7.205,350000.0
2005-09-19 22:36:00,7.272,7.292,7.202,7.264,250000.0
2005-09-19 22:39:00,7.247,7.251,7.247,7.251,100000.0
2005-09-19 22:40:00,7.204,7.288,7.197,7.27,300000.0
2005-09-19 22:44:00,7.261,7.286,7.201,7.233,250000.0
2005-09-19 22:45:00,7.274,7.274,7.174,7.174,100000.0
2005-09-19 22:47:00,7.261,7.261,7.178,7.212,250000.0
2005-09-19 22:49:00,7.28,7.28,7.201,7.233,200000.0
2005-09-19 22:52:00,7.26,7.26,7.254,7.254,100000.0
2005-09-19 22:56:00,7.266,7.29,7.208,7.241,300000.0
2005-09-19 22:57:00,7.232,7.277,7.202,7.202,400000.0
2005-09-19 23:00:00,7.287,7.287,7.202,7.235,200000.0
2005-09-19 23:04:00,7.316,7.316,7.183,7.259,500000.0
2005-09-19 23:06:00,7.279,7.279,7.189,7.228,300000.0
2005-09-19 23:09:00,7.254,7.26,7.254,7.26,100000.0
2005-09-19 23:12:00,7.312,7.312,7.204,7.204,150000.0
2005-09-19 23:14:00,7.28,7.281,7.186,7.277,500000.0
2005-09-19 23:17:00,7.265,7.265,7.162,7.203,300000.0
2005-09-19 23:18:00,7.252,7.303,7.222,7.303,350000.0
2005-09-19 23:20:00,7.313,7.313,7.244,7.253,300000.0
2005-09-19 23:25:00,7.262,7.289,7.21,7.264,400000.0
2005-09-19 23:28:00,7.241,7.243,7.241,7.243,100000.0
2005-09-19 23:32:00,7.272,7.285,7.153,7.284,500000.0
2005-09-19 23:35:00,7.268,7.268,7.189,7.223,200000.0
2005-09-19 23:38:00,7.312,7.312,7.205,7.236,300000.0
2005-09-19 23:40:00,7.247,7.32,7.206,7.206,300000.0
2005-09-19 23:43:00,7.275,7.275,7.196,7.231,200000.0
2005-09-19 23:45:00,7.27,7.27,7.166,7.204,200000.0
2005-09-19 23:47:00,7.302,7.302,7.154,7.229,350000.0
2005-09-19 23:56:00,7.252,7.252,7.148,7.185,200000.0
2005-09-19 23:58:00,7.254,7.254,7.176,7.211,200000.0
2005-09-20 00:00:00,7.28,7.4,7.25,7.3,300000.0
2005-09-20 00:01:00,7.314,7.314,7.273,7.273,300000.0
2005-09-20 00:02:00,7.253,7.27,7.216,7.248,250000.0
2005-09-20 00:04:00,7.297,7.297,7.213,7.245,200000.0
2005-09-20 00:05:00,7.208,7.303,7.202,7.202,200000.0
2005-09-20 00:06:00,7.185,7.277,7.175,7.269,300000.0
2005-09-20 00:17:00,7.248,7.341,7.212,7.325,300000.0
2005-09-20 00:20:00,7.269,7.272,7.243,7.258,250000.0
2005-09-20 00:21:00,7.26,7.281,7.239,7.281,250000.0
2005-09-20 00:23:00,7.188,7.256,7.177,7.243,250000.0
2005-09-20 00:24:00,7.181,7.194,7.181,7.194,100000.0
2005-09-20 00:26:00,7.285,7.285,7.201,7.234,200000.0
2005-09-20 00:30:00,7.255,7.304,7.198,7.239,400000.0
2005-09-20 00:42:00,7.273,7.273,7.173,7.213,200000.0
2005-09-20 00:44:00,7.264,7.264,7.164,7.203,200000.0
2005-09-20 00:51:00,7.274,7.274,7.191,7.223,200000.0
2005-09-20 00:56:00,7.204,7.296,7.189,7.189,450000.0
2005-09-20 00:59:00,7.263,7.272,7.17,7.19,550000.0
2005-09-20 01:02:00,7.283,7.326,7.202,7.326,350000.0
2005-09-20 01:05:00,7.275,7.275,7.17,7.206,200000.0
2005-09-20 01:10:00,7.278,7.278,7.193,7.225,200000.0
2005-09-20 01:16:00,7.198,7.27,7.194,7.239,250000.0
2005-09-20 01:18:00,7.245,7.301,7.176,7.221,700000.0
2005-09-20 01:19:00,7.217,7.307,7.174,7.195,500000.0
2005-09-20 01:21:00,7.175,7.304,7.175,7.201,450000.0
2005-09-20 01:24:00,7.201,7.298,7.174,7.241,500000.0
2005-09-20 01:25:00,7.262,7.305,7.157,7.257,450000.0
2005-09-20 01:29:00,7.242,7.307,7.165,7.209,250000.0
2005-09-20 01:32:00,7.309,7.328,7.209,7.227,300000.0
2005-09-20 01:49:00,7.278,7.278,7.193,7.225,200000.0
2005-09-20 01:52:00,7.254,7.254,7.133,7.209,350000.0
2005-09-20 01:54:00,7.227,7.227,7.148,7.182,200000.0
2005-09-20 02:00:00,7.145,7.266,7.145,7.178,400000.0
2005-09-20 02:01:00,7.194,7.302,7.178,7.178,350000.0
2005-09-20 02:04:00,7.239,7.312,7.166,7.191,550000.0
2005-09-20 02:05:00,7.272,7.315,7.191,7.315,250000.0
2005-09-20 02:06:00,7.186,7.268,7.186,7.268,100000.0
2005-09-20 02:07:00,7.218,7.286,7.153,7.211,300000.0
2005-09-20 02:08:00,7.278,7.307,7.19,7.278,450000.0
2005-09-20 02:09:00,7.214,7.284,7.187,7.187,550000.0
2005-09-20 02:10:00,7.209,7.359,7.209,7.247,450000.0
2005-09-20 02:11:00,7.25,7.268,7.158,7.268,350000.0
2005-09-20 02:12:00,7.283,7.323,7.196,7.236,250000.0
2005-09-20 02:13:00,7.196,7.276,7.196,7.276,300000.0
2005-09-20 02:14:00,7.3,7.3,7.166,7.276,550000.0
2005-09-20 02:15:00,7.229,7.359,7.209,7.306,650000.0
2005-09-20 02:16:00,7.223,7.303,7.198,7.198,400000.0
2005-09-20 02:17:00,7.263,7.275,7.167,7.27,250000.0
2005-09-20 02:18:00,7.213,7.367,7.213,7.323,450000.0
2005-09-20 02:19:00,7.281,7.291,7.158,7.196,350000.0
2005-09-20 02:20:00,7.29,7.29,7.253,7.253,100000.0
2005-09-20 02:22:00,7.29,7.29,7.189,7.189,300000.0
2005-09-20 02:25:00,7.276,7.309,7.177,7.309,500000.0
2005-09-20 02:27:00,7.217,7.339,7.217,7.269,400000.0
2005-09-20 02:28:00,7.209,7.347,7.209,7.325,350000.0
2005-09-20 02:30:00,7.212,7.338,7.206,7.311,450000.0
2005-09-20 02:32:00,7.315,7.323,7.194,7.229,450000.0
2005-09-20 02:34:00,7.285,7.337,7.218,7.247,550000.0
2005-09-20 02:37:00,7.313,7.347,7.224,7.313,650000.0
2005-09-20 02:39:00,7.182,7.297,7.182,7.295,250000.0
2005-09-20 02:40:00,7.288,7.319,7.161,7.161,300000.0
2005-09-20 02:41:00,7.255,7.337,7.2,7.222,450000.0
2005-09-20 02:42:00,7.282,7.282,7.181,7.263,500000.0
2005-09-20 02:43:00,7.249,7.285,7.151,7.285,550000.0
2005-09-20 02:44:00,7.186,7.323,7.186,7.298,350000.0
2005-09-20 02:45:00,7.244,7.311,7.174,7.244,700000.0
2005-09-20 02:46:00,7.196,7.281,7.162,7.258,450000.0
2005-09-20 02:48:00,7.249,7.316,7.249,7.316,250000.0
2005-09-20 02:49:00,7.259,7.288,7.163,7.185,500000.0
2005-09-20 02:50:00,7.281,7.319,7.19,7.222,350000.0
2005-09-20 02:51:00,7.272,7.286,7.151,7.234,600000.0
2005-09-20 02:52:00,7.15,7.297,7.15,7.225,400000.0
2005-09-20 02:53:00,7.171,7.27,7.171,7.226,250000.0
2005-09-20 02:55:00,7.204,7.27,7.166,7.269,450000.0
2005-09-20 02:56:00,7.195,7.23,7.195,7.23,100000.0
2005-09-20 02:57:00,7.205,7.298,7.195,7.298,400000.0
2005-09-20 03:00:00,7.278,7.298,7.238,7.256,450000.0
2005-09-20 03:01:00,7.206,7.285,7.205,7.274,350000.0
2005-09-20 03:02:00,7.231,7.301,7.186,7.291,450000.0
2005-09-20 03:03:00,7.251,7.343,7.189,7.189,350000.0
2005-09-20 03:06:00,7.28,7.28,7.175,7.215,200000.0
2005-09-20 03:08:00,7.288,7.288,7.208,7.243,200000.0
2005-09-20 03:11:00,7.296,7.343,7.25,7.299,500000.0
2005-09-20 03:14:00,7.265,7.298,7.21,7.254,400000.0
2005-09-20 03:15:00,7.22,7.343,7.207,7.271,800000.0
2005-09-20 03:16:00,7.306,7.306,7.194,7.194,400000.0
2005-09-20 03:17:00,7.272,7.317,7.237,7.297,450000.0
2005-09-20 03:18:00,7.214,7.323,7.214,7.303,350000.0
2005-09-20 03:21:00,7.307,7.33,7.214,7.33,350000.0
2005-09-20 03:22:00,7.257,7.345,7.198,7.246,300000.0
2005-09-20 03:25:00,7.31,7.31,7.155,7.206,300000.0
2005-09-20 03:26:00,7.316,7.316,7.177,7.195,550000.0
2005-09-20 03:30:00,7.295,7.321,7.208,7.232,350000.0
2005-09-20 03:31:00,7.219,7.292,7.219,7.272,250000.0
2005-09-20 03:32:00,7.261,7.293,7.225,7.243,300000.0
2005-09-20 03:35:00,7.31,7.316,7.201,7.316,400000.0
2005-09-20 03:38:00,7.303,7.304,7.192,7.275,450000.0
2005-09-20 03:39:00,7.276,7.337,7.204,7.287,400000.0
2005-09-20 03:41:00,7.3,7.3,7.196,7.235,200000.0
2005-09-20 03:47:00,7.189,7.298,7.167,7.229,450000.0
2005-09-20 03:48:00,7.315,7.315,7.178,7.184,400000.0
2005-09-20 03:50:00,7.23,7.274,7.179,7.201,400000.0
2005-09-20 03:54:00,7.287,7.348,7.216,7.334,550000.0
2005-09-20 03:57:00,7.235,7.288,7.235,7.288,100000.0
2005-09-20 03:58:00,7.277,7.329,7.199,7.298,600000.0
2005-09-20 04:00:00,7.24,7.307,7.182,7.194,350000.0
2005-09-20 04:01:00,7.279,7.289,7.213,7.239,250000.0
2005-09-20 04:02:00,7.309,7.319,7.217,7.288,450000.0
2005-09-20 04:04:00,7.295,7.295,7.203,7.239,200000.0
2005-09-20 04:05:00,7.298,7.298,7.197,7.208,350000.0
2005-09-20 04:06:00,7.207,7.319,7.207,7.296,350000.0
2005-09-20 04:08:00,7.294,7.299,7.196,7.214,450000.0
2005-09-20 04:10:00,7.327,7.327,7.185,7.225,400000.0
2005-09-20 04:11:00,7.294,7.324,7.212,7.239,350000.0
2005-09-20 04:12:00,7.294,7.342,7.217,7.296,400000.0
2005-09-20 04:14:00,7.282,7.289,7.242,7.289,200000.0
2005-09-20 04:15:00,7.265,7.265,7.207,7.259,200000.0
2005-09-20 04:16:00,7.283,7.283,7.212,7.212,250000.0
2005-09-20 04:17:00,7.296,7.296,7.223,7.223,100000.0
2005-09-20 04:20:00,7.308,7.308,7.218,7.22,250000.0
2005-09-20 04:21:00,7.214,7.214,7.214,7.214,50000.0
2005-09-20 04:22:00,7.215,7.298,7.214,7.284,300000.0
2005-09-20 04:25:00,7.22,7.323,7.202,7.323,600000.0
2005-09-20 04:27:00,7.282,7.282,7.181,7.221,300000.0
2005-09-20 04:28:00,7.219,7.285,7.219,7.285,100000.0
2005-09-20 04:39:00,7.24,7.339,7.24,7.297,350000.0
2005-09-20 04:41:00,7.29,7.302,7.218,7.256,200000.0
2005-09-20 04:42:00,7.275,7.348,7.212,7.306,450000.0
2005-09-20 04:43:00,7.25,7.344,7.201,7.253,450000.0
2005-09-20 04:44:00,7.313,7.313,7.174,7.278,550000.0
2005-09-20 04:46:00,7.313,7.313,7.201,7.305,700000.0
2005-09-20 04:48:00,7.295,7.295,7.216,7.251,200000.0
2005-09-20 04:50:00,7.237,7.353,7.227,7.253,450000.0
2005-09-20 04:56:00,7.203,7.294,7.194,7.294,300000.0
2005-09-20 05:00:00,7.32,7.324,7.205,7.288,300000.0
2005-09-20 05:01:00,7.296,7.336,7.216,7.315,450000.0
2005-09-20 05:03:00,7.204,7.299,7.195,7.29,250000.0
2005-09-20 05:04:00,7.228,7.228,7.21,7.21,150000.0
2005-09-20 05:08:00,7.322,7.322,7.271,7.316,200000.0
2005-09-20 05:09:00,7.323,7.323,7.283,7.283,300000.0
2005-09-20 05:11:00,7.299,7.299,7.22,7.253,200000.0
2005-09-20 05:14:00,7.292,7.346,7.205,7.323,500000.0
2005-09-20 05:18:00,7.275,7.275,7.183,7.219,200000.0
2005-09-20 05:22:00,7.287,7.287,7.208,7.243,200000.0
2005-09-20 05:23:00,7.219,7.282,7.219,7.282,100000.0
2005-09-20 05:24:00,7.235,7.328,7.235,7.302,300000.0
2005-09-20 05:26:00,7.291,7.303,7.195,7.24,300000.0
2005-09-20 05:29:00,7.312,7.312,7.302,7.302,100000.0
2005-09-20 05:30:00,7.213,7.319,7.18,7.18,400000.0
2005-09-20 05:31:00,7.21,7.323,7.205,7.252,400000.0
2005-09-20 05:37:00,7.296,7.312,7.17,7.208,500000.0
2005-09-20 05:38:00,7.246,7.323,7.219,7.289,350000.0
2005-09-20 05:40:00,7.285,7.285,7.193,7.229,200000.0
2005-09-20 05:50:00,7.286,7.286,7.207,7.207,100000.0
2005-09-20 05:51:00,7.273,7.313,7.235,7.284,450000.0
2005-09-20 05:53:00,7.196,7.253,7.196,7.253,100000.0
2005-09-20 05:54:00,7.247,7.277,7.237,7.251,300000.0
2005-09-20 05:58:00,7.281,7.304,7.185,7.229,400000.0
2005-09-20 06:01:00,7.305,7.305,7.221,7.254,200000.0
2005-09-20 06:02:00,7.209,7.296,7.209,7.291,150000.0
2005-09-20 06:05:00,7.199,7.33,7.188,7.188,450000.0
2005-09-20 06:10:00,7.285,7.285,7.204,7.204,350000.0
2005-09-20 06:11:00,7.278,7.324,7.203,7.278,450000.0
2005-09-20 06:15:00,7.283,7.324,7.198,7.324,400000.0
2005-09-20 06:19:00,7.303,7.303,7.207,7.281,250000.0
2005-09-20 06:20:00,7.193,7.273,7.193,7.273,150000.0
2005-09-20 06:21:00,7.251,7.322,7.214,7.322,300000.0
2005-09-20 06:24:00,7.286,7.286,7.185,7.225,200000.0
2005-09-20 06:26:00,7.308,7.327,7.223,7.223,400000.0
2005-09-20 06:33:00,7.203,7.305,7.203,7.3,350000.0
2005-09-20 06:35:00,7.291,7.293,7.291,7.293,100000.0
2005-09-20 06:37:00,7.343,7.344,7.197,7.327,550000.0
2005-09-20 06:38:00,7.254,7.361,7.224,7.319,500000.0
2005-09-20 06:39:00,7.248,7.332,7.229,7.327,400000.0
2005-09-20 06:40:00,7.254,7.313,7.23,7.23,300000.0
2005-09-20 06:41:00,7.332,7.332,7.239,7.289,500000.0
2005-09-20 06:44:00,7.302,7.313,7.259,7.274,200000.0
2005-09-20 06:47:00,7.345,7.345,7.217,7.329,550000.0
2005-09-20 06:51:00,7.256,7.34,7.233,7.233,450000.0
2005-09-20 06:54:00,7.343,7.343,7.304,7.304,300000.0
2005-09-20 06:58:00,7.244,7.313,7.197,7.248,700000.0
2005-09-20 07:01:00,7.31,7.337,7.257,7.337,500000.0
2005-09-20 07:02:00,7.316,7.332,7.232,7.314,400000.0
2005-09-20 07:03:00,7.224,7.347,7.224,7.327,700000.0
2005-09-20 07:05:00,7.236,7.315,7.235,7.271,500000.0
2005-09-20 07:06:00,7.322,7.374,7.24,7.24,350000.0
2005-09-20 07:07:00,7.309,7.309,7.212,7.245,400000.0
2005-09-20 07:08:00,7.213,7.308,7.213,7.293,400000.0
2005-09-20 07:09:00,7.286,7.36,7.261,7.343,450000.0
2005-09-20 07:10:00,7.224,7.324,7.224,7.25,300000.0
2005-09-20 07:11:00,7.307,7.313,7.256,7.256,250000.0
2005-09-20 07:12:00,7.297,7.342,7.231,7.34,250000.0
2005-09-20 07:13:00,7.211,7.311,7.185,7.193,350000.0
2005-09-20 07:14:00,7.254,7.306,7.25,7.294,350000.0
2005-09-20 07:16:00,7.226,7.333,7.199,7.323,300000.0
2005-09-20 07:17:00,7.229,7.298,7.197,7.298,400000.0
2005-09-20 07:21:00,7.281,7.302,7.281,7.302,100000.0
2005-09-20 07:23:00,7.309,7.337,7.309,7.337,150000.0
2005-09-20 07:27:00,7.307,7.34,7.21,7.243,700000.0
2005-09-20 07:28:00,7.349,7.363,7.222,7.222,500000.0
2005-09-20 07:34:00,7.344,7.344,7.246,7.312,350000.0
2005-09-20 07:36:00,7.252,7.336,7.249,7.27,500000.0
2005-09-20 07:39:00,7.306,7.318,7.224,7.318,350000.0
2005-09-20 07:41:00,7.355,7.363,7.205,7.205,600000.0
2005-09-20 07:43:00,7.23,7.361,7.215,7.313,450000.0
2005-09-20 07:47:00,7.3,7.339,7.225,7.308,250000.0
2005-09-20 07:49:00,7.31,7.352,7.229,7.297,350000.0
2005-09-20 07:51:00,7.274,7.394,7.268,7.337,650000.0
2005-09-20 07:52:00,7.362,7.362,7.247,7.247,200000.0
2005-09-20 07:53:00,7.286,7.322,7.226,7.322,250000.0
2005-09-20 07:54:00,7.267,7.3,7.251,7.251,200000.0
2005-09-20 07:55:00,7.31,7.33,7.254,7.254,400000.0
2005-09-20 07:56:00,7.296,7.319,7.209,7.209,450000.0
2005-09-20 07:59:00,7.251,7.279,7.205,7.205,250000.0
2005-09-20 08:01:00,7.249,7.332,7.199,7.199,350000.0
2005-09-20 08:03:00,7.202,7.29,7.194,7.29,450000.0
2005-09-20 08:06:00,7.241,7.307,7.21,7.248,400000.0
2005-09-20 08:07:00,7.32,7.32,7.199,7.308,500000.0
2005-09-20 08:12:00,7.326,7.355,7.248,7.248,250000.0
2005-09-20 08:13:00,7.326,7.339,7.224,7.237,400000.0
2005-09-20 08:15:00,7.315,7.331,7.213,7.256,500000.0
2005-09-20 08:16:00,7.255,7.333,7.248,7.283,350000.0
2005-09-20 08:17:00,7.322,7.336,7.218,7.228,650000.0
2005-09-20 08:19:00,7.229,7.305,7.229,7.264,250000.0
2005-09-20 08:20:00,7.334,7.334,7.174,7.28,550000.0
2005-09-20 08:21:00,7.233,7.36,7.206,7.272,550000.0
2005-09-20 08:22:00,7.205,7.311,7.205,7.226,350000.0
2005-09-20 08:23:00,7.227,7.328,7.227,7.328,300000.0
2005-09-20 08:24:00,7.349,7.349,7.264,7.327,350000.0
2005-09-20 08:25:00,7.207,7.343,7.207,7.331,350000.0
2005-09-20 08:26:00,7.33,7.34,7.231,7.34,500000.0
2005-09-20 08:27:00,7.28,7.329,7.271,7.329,250000.0
2005-09-20 08:28:00,7.357,7.403,7.289,7.351,450000.0
2005-09-20 08:29:00,7.263,7.33,7.247,7.32,400000.0
2005-09-20 08:30:00,7.33,7.345,7.26,7.31,400000.0
2005-09-20 08:31:00,7.249,7.316,7.234,7.272,400000.0
2005-09-20 08:32:00,7.353,7.353,7.305,7.305,100000.0
2005-09-20 08:33:00,7.318,7.351,7.212,7.31,400000.0
2005-09-20 08:37:00,7.296,7.351,7.248,7.311,250000.0
2005-09-20 08:40:00,7.314,7.354,7.238,7.317,400000.0
2005-09-20 08:45:00,7.324,7.348,7.273,7.273,350000.0
2005-09-20 08:46:00,7.367,7.395,7.262,7.35,500000.0
2005-09-20 08:48:00,7.256,7.347,7.256,7.293,450000.0
2005-09-20 08:49:00,7.363,7.363,7.254,7.31,400000.0
2005-09-20 08:50:00,7.217,7.355,7.217,7.301,300000.0
2005-09-20 08:51:00,7.309,7.349,7.259,7.301,350000.0
2005-09-20 08:52:00,7.224,7.303,7.177,7.303,450000.0
2005-09-20 08:54:00,7.367,7.371,7.256,7.256,350000.0
2005-09-20 08:55:00,7.353,7.353,7.206,7.277,450000.0
2005-09-20 08:57:00,7.313,7.349,7.236,7.308,550000.0
2005-09-20 08:58:00,7.352,7.352,7.237,7.295,200000.0
2005-09-20 08:59:00,7.343,7.343,7.179,7.288,500000.0
2005-09-20 09:00:00,7.313,7.368,7.184,7.195,550000.0
2005-09-20 09:01:00,7.256,7.323,7.232,7.274,350000.0
2005-09-20 09:02:00,7.21,7.335,7.21,7.284,550000.0
2005-09-20 09:03:00,7.276,7.352,7.229,7.229,300000.0
2005-09-20 09:04:00,7.317,7.369,7.224,7.358,400000.0
2005-09-20 09:05:00,7.279,7.316,7.195,7.31,400000.0
2005-09-20 09:06:00,7.286,7.329,7.218,7.265,350000.0
2005-09-20 09:07:00,7.205,7.341,7.205,7.323,400000.0
2005-09-20 09:08:00,7.331,7.357,7.228,7.309,400000.0
2005-09-20 09:11:00,7.322,7.323,7.238,7.258,550000.0
2005-09-20 09:12:00,7.328,7.36,7.259,7.259,550000.0
2005-09-20 09:13:00,7.274,7.364,7.228,7.364,450000.0
2005-09-20 09:14:00,7.319,7.354,7.252,7.257,500000.0
2005-09-20 09:15:00,7.272,7.34,7.234,7.313,350000.0
2005-09-20 09:16:00,7.27,7.372,7.24,7.27,350000.0
2005-09-20 09:17:00,7.359,7.359,7.228,7.317,550000.0
2005-09-20 09:18:00,7.317,7.333,7.238,7.302,400000.0
2005-09-20 09:19:00,7.35,7.355,7.257,7.354,450000.0
2005-09-20 09:20:00,7.255,7.337,7.222,7.222,450000.0
2005-09-20 09:21:00,7.294,7.352,7.273,7.352,550000.0
2005-09-20 09:22:00,7.302,7.35,7.254,7.35,250000.0
2005-09-20 09:23:00,7.259,7.38,7.234,7.313,450000.0
2005-09-20 09:24:00,7.192,7.264,7.192,7.26,400000.0
2005-09-20 09:25:00,7.354,7.354,7.227,7.253,350000.0
2005-09-20 09:26:00,7.339,7.34,7.23,7.267,350000.0
2005-09-20 09:28:00,7.262,7.303,7.217,7.299,350000.0
2005-09-20 09:31:00,7.299,7.299,7.204,7.271,400000.0
2005-09-20 09:32:00,7.293,7.346,7.246,7.346,250000.0
2005-09-20 09:33:00,7.311,7.356,7.198,7.356,450000.0
2005-09-20 09:37:00,7.314,7.366,7.229,7.324,400000.0
2005-09-20 09:42:00,7.329,7.407,7.26,7.277,750000.0
2005-09-20 09:43:00,7.351,7.374,7.214,7.335,400000.0
2005-09-20 09:44:00,7.287,7.381,7.241,7.378,600000.0
2005-09-20 09:45:00,7.282,7.354,7.225,7.354,350000.0
2005-09-20 09:47:00,7.274,7.37,7.274,7.35,300000.0
2005-09-20 09:48:00,7.388,7.388,7.255,7.296,450000.0
2005-09-20 09:50:00,7.303,7.424,7.269,7.289,500000.0
2005-09-20 09:51:00,7.359,7.359,7.249,7.28,350000.0
2005-09-20 09:52:00,7.396,7.406,7.28,7.36,400000.0
2005-09-20 09:53:00,7.249,7.353,7.249,7.254,400000.0
2005-09-20 09:54:00,7.381,7.399,7.253,7.359,350000.0
2005-09-20 09:55:00,7.368,7.412,7.3,7.309,400000.0
2005-09-20 09:56:00,7.296,7.403,7.275,7.403,400000.0
2005-09-20 09:57:00,7.315,7.39,7.292,7.389,500000.0
2005-09-20 09:58:00,7.306,7.401,7.302,7.349,400000.0
2005-09-20 09:59:00,7.307,7.421,7.269,7.398,450000.0
2005-09-20 10:00:00,7.374,7.375,7.261,7.375,550000.0
2005-09-20 10:01:00,7.342,7.386,7.252,7.354,500000.0
2005-09-20 10:02:00,7.264,7.411,7.264,7.377,350000.0
2005-09-20 10:03:00,7.359,7.374,7.264,7.29,400000.0
2005-09-20 10:04:00,7.351,7.375,7.276,7.304,400000.0
2005-09-20 10:05:00,7.247,7.375,7.247,7.375,400000.0
2005-09-20 10:06:00,7.334,7.404,7.286,7.401,450000.0
2005-09-20 10:07:00,7.307,7.376,7.253,7.287,400000.0
2005-09-20 10:08:00,7.399,7.401,7.281,7.401,400000.0
2005-09-20 10:09:00,7.377,7.422,7.272,7.392,450000.0
2005-09-20 10:10:00,7.368,7.378,7.255,7.372,550000.0
2005-09-20 10:12:00,7.374,7.374,7.255,7.328,350000.0
2005-09-20 10:13:00,7.304,7.373,7.253,7.274,500000.0
2005-09-20 10:15:00,7.391,7.391,7.258,7.333,350000.0
2005-09-20 10:16:00,7.235,7.375,7.235,7.353,400000.0
2005-09-20 10:17:00,7.33,7.358,7.282,7.282,400000.0
2005-09-20 10:19:00,7.297,7.397,7.267,7.336,400000.0
2005-09-20 10:20:00,7.299,7.355,7.271,7.271,550000.0
2005-09-20 10:21:00,7.351,7.4,7.332,7.379,400000.0
2005-09-20 10:22:00,7.24,7.381,7.24,7.301,400000.0
2005-09-20 10:23:00,7.352,7.435,7.27,7.373,450000.0
2005-09-20 10:28:00,7.364,7.364,7.214,7.266,350000.0
2005-09-20 10:30:00,7.29,7.349,7.226,7.272,400000.0
2005-09-20 10:31:00,7.242,7.329,7.242,7.284,350000.0
2005-09-20 10:32:00,7.293,7.34,7.216,7.34,700000.0
2005-09-20 10:33:00,7.359,7.388,7.275,7.388,400000.0
2005-09-20 10:34:00,7.394,7.418,7.268,7.348,500000.0
2005-09-20 10:35:00,7.264,7.358,7.264,7.291,400000.0
2005-09-20 10:36:00,7.282,7.415,7.255,7.304,500000.0
2005-09-20 10:38:00,7.277,7.411,7.277,7.371,400000.0
2005-09-20 10:39:00,7.352,7.379,7.235,7.235,650000.0
2005-09-20 10:40:00,7.347,7.349,7.235,7.339,550000.0
2005-09-20 10:41:00,7.332,7.351,7.243,7.245,350000.0
2005-09-20 10:42:00,7.305,7.331,7.162,7.294,750000.0
2005-09-20 10:43:00,7.306,7.348,7.191,7.22,400000.0
2005-09-20 10:44:00,7.295,7.33,7.218,7.305,900000.0
2005-09-20 10:46:00,7.297,7.344,7.223,7.344,400000.0
2005-09-20 10:47:00,7.315,7.352,7.212,7.212,350000.0
2005-09-20 10:48:00,7.241,7.344,7.206,7.344,450000.0
2005-09-20 10:49:00,7.351,7.351,7.218,7.228,600000.0
2005-09-20 10:50:00,7.317,7.374,7.257,7.257,800000.0
2005-09-20 10:51:00,7.319,7.356,7.204,7.345,550000.0
2005-09-20 10:52:00,7.334,7.368,7.215,7.322,950000.0
2005-09-20 10:53:00,7.318,7.372,7.239,7.287,500000.0
2005-09-20 10:54:00,7.318,7.318,7.199,7.201,400000.0
2005-09-20 10:55:00,7.319,7.357,7.227,7.323,800000.0
2005-09-20 10:56:00,7.317,7.378,7.238,7.373,400000.0
2005-09-20 10:57:00,7.342,7.385,7.242,7.337,450000.0
2005-09-20 10:59:00,7.349,7.364,7.22,7.22,450000.0
2005-09-20 11:00:00,7.265,7.342,7.206,7.25,350000.0
2005-09-20 11:01:00,7.218,7.347,7.218,7.319,500000.0
2005-09-20 11:02:00,7.377,7.387,7.252,7.309,400000.0
2005-09-20 11:03:00,7.295,7.409,7.268,7.28,550000.0
2005-09-20 11:04:00,7.369,7.388,7.278,7.38,400000.0
2005-09-20 11:05:00,7.246,7.384,7.246,7.26,550000.0
2005-09-20 11:06:00,7.327,7.372,7.24,7.24,350000.0
2005-09-20 11:07:00,7.31,7.344,7.241,7.335,450000.0
2005-09-20 11:08:00,7.254,7.353,7.234,7.353,350000.0
2005-09-20 11:09:00,7.346,7.346,7.233,7.327,500000.0
2005-09-20 11:10:00,7.222,7.356,7.222,7.282,400000.0
2005-09-20 11:11:00,7.347,7.378,7.242,7.338,350000.0
2005-09-20 11:12:00,7.353,7.382,7.261,7.335,550000.0
2005-09-20 11:13:00,7.335,7.366,7.227,7.366,500000.0
2005-09-20 11:14:00,7.269,7.353,7.231,7.353,400000.0
2005-09-20 11:15:00,7.239,7.342,7.226,7.293,400000.0
2005-09-20 11:20:00,7.336,7.358,7.24,7.287,400000.0
2005-09-20 11:22:00,7.398,7.464,7.263,7.263,400000.0
2005-09-20 11:24:00,7.323,7.391,7.248,7.343,550000.0
2005-09-20 11:25:00,7.262,7.366,7.257,7.26,550000.0
2005-09-20 11:26:00,7.352,7.388,7.265,7.381,400000.0
2005-09-20 11:27:00,7.27,7.371,7.27,7.367,500000.0
2005-09-20 11:28:00,7.24,7.321,7.211,7.315,350000.0
2005-09-20 11:29:00,7.288,7.391,7.269,7.3,500000.0
2005-09-20 11:30:00,7.387,7.409,7.271,7.271,500000.0
2005-09-20 11:33:00,7.241,7.363,7.241,7.312,350000.0
2005-09-20 11:36:00,7.273,7.379,7.232,7.289,550000.0
2005-09-20 11:37:00,7.257,7.346,7.22,7.333,400000.0
2005-09-20 11:38:00,7.325,7.33,7.239,7.33,400000.0
2005-09-20 11:39:00,7.294,7.376,7.25,7.282,350000.0
2005-09-20 11:42:00,7.245,7.35,7.245,7.345,350000.0
2005-09-20 11:44:00,7.356,7.356,7.206,7.31,450000.0
2005-09-20 11:46:00,7.331,7.372,7.248,7.272,400000.0
2005-09-20 11:47:00,7.305,7.371,7.218,7.326,500000.0
2005-09-20 11:49:00,7.328,7.357,7.226,7.297,350000.0
2005-09-20 11:50:00,7.296,7.354,7.227,7.354,350000.0
2005-09-20 11:51:00,7.227,7.341,7.227,7.336,450000.0
2005-09-20 11:53:00,7.237,7.341,7.237,7.278,400000.0
2005-09-20 11:55:00,7.321,7.367,7.247,7.367,350000.0
2005-09-20 11:56:00,7.309,7.374,7.297,7.301,350000.0
2005-09-20 11:57:00,7.363,7.374,7.264,7.342,450000.0
2005-09-20 11:58:00,7.254,7.371,7.242,7.371,350000.0
2005-09-20 11:59:00,7.306,7.323,7.215,7.278,450000.0
2005-09-20 12:00:00,7.301,7.301,7.206,7.206,350000.0
2005-09-20 12:01:00,7.356,7.402,7.284,7.289,500000.0
2005-09-20 12:02:00,7.361,7.375,7.239,7.239,400000.0
2005-09-20 12:04:00,7.298,7.353,7.244,7.244,350000.0
2005-09-20 12:05:00,7.327,7.353,7.216,7.266,350000.0
2005-09-20 12:06:00,7.343,7.349,7.284,7.349,350000.0
2005-09-20 12:07:00,7.36,7.374,7.247,7.311,450000.0
2005-09-20 12:08:00,7.358,7.358,7.245,7.357,450000.0
2005-09-20 12:09:00,7.239,7.292,7.224,7.267,350000.0
2005-09-20 12:13:00,7.32,7.357,7.248,7.317,400000.0
2005-09-20 12:15:00,7.272,7.347,7.22,7.253,400000.0
2005-09-20 12:16:00,7.274,7.339,7.222,7.276,400000.0
2005-09-20 12:17:00,7.326,7.359,7.309,7.354,400000.0
2005-09-20 12:18:00,7.329,7.329,7.23,7.239,450000.0
2005-09-20 12:19:00,7.276,7.325,7.203,7.234,450000.0
2005-09-20 12:21:00,7.331,7.364,7.241,7.332,500000.0
2005-09-20 12:23:00,7.341,7.342,7.217,7.234,400000.0
2005-09-20 12:24:00,7.362,7.362,7.242,7.324,600000.0
2005-09-20 12:25:00,7.358,7.358,7.255,7.334,450000.0
2005-09-20 12:26:00,7.32,7.32,7.195,7.253,450000.0
2005-09-20 12:27:00,7.319,7.357,7.229,7.323,550000.0
2005-09-20 12:28:00,7.329,7.356,7.235,7.288,500000.0
2005-09-20 12:29:00,7.344,7.397,7.234,7.245,500000.0
2005-09-20 12:30:00,7.247,7.362,7.237,7.362,450000.0
2005-09-20 12:31:00,7.326,7.326,7.256,7.317,350000.0
2005-09-20 12:32:00,7.216,7.354,7.216,7.354,550000.0
2005-09-20 12:33:00,7.367,7.377,7.251,7.251,250000.0
2005-09-20 12:34:00,7.225,7.334,7.225,7.227,450000.0
2005-09-20 12:35:00,7.377,7.38,7.252,7.252,350000.0
2005-09-20 12:36:00,7.368,7.368,7.257,7.343,350000.0
2005-09-20 12:37:00,7.369,7.369,7.26,7.27,500000.0
2005-09-20 12:39:00,7.336,7.378,7.235,7.33,450000.0
2005-09-20 12:40:00,7.31,7.394,7.246,7.3,450000.0
2005-09-20 12:41:00,7.325,7.365,7.246,7.348,450000.0
2005-09-20 12:42:00,7.218,7.33,7.211,7.317,550000.0
2005-09-20 12:43:00,7.296,7.341,7.237,7.248,500000.0
2005-09-20 12:44:00,7.288,7.337,7.203,7.216,450000.0
2005-09-20 12:45:00,7.26,7.349,7.209,7.264,400000.0
2005-09-20 12:46:00,7.221,7.34,7.221,7.226,500000.0
2005-09-20 12:47:00,7.276,7.366,7.22,7.284,350000.0
2005-09-20 12:48:00,7.253,7.365,7.222,7.312,550000.0
2005-09-20 12:49:00,7.252,7.358,7.252,7.253,450000.0
2005-09-20 12:50:00,7.296,7.365,7.253,7.256,400000.0
2005-09-20 12:51:00,7.234,7.352,7.222,7.346,500000.0
2005-09-20 12:52:00,7.277,7.369,7.254,7.33,500000.0
2005-09-20 12:53:00,7.253,7.358,7.253,7.332,500000.0
2005-09-20 12:55:00,7.274,7.348,7.241,7.348,450000.0
2005-09-20 12:56:00,7.321,7.368,7.242,7.248,450000.0
2005-09-20 12:57:00,7.315,7.369,7.237,7.237,400000.0
2005-09-20 13:00:00,7.319,7.319,7.193,7.255,500000.0
2005-09-20 13:01:00,7.204,7.332,7.204,7.28,400000.0
2005-09-20 13:02:00,7.221,7.334,7.221,7.281,400000.0
2005-09-20 13:03:00,7.244,7.287,7.183,7.183,450000.0
2005-09-20 13:04:00,7.263,7.335,7.211,7.23,450000.0
2005-09-20 13:05:00,7.217,7.329,7.217,7.311,400000.0
2005-09-20 13:06:00,7.337,7.356,7.203,7.302,450000.0
2005-09-20 13:07:00,7.348,7.376,7.234,7.286,500000.0
2005-09-20 13:08:00,7.256,7.332,7.203,7.203,400000.0
2005-09-20 13:09:00,7.336,7.351,7.236,7.236,450000.0
2005-09-20 13:10:00,7.286,7.397,7.217,7.248,500000.0
2005-09-20 13:11:00,7.246,7.328,7.246,7.311,400000.0
2005-09-20 13:12:00,7.316,7.316,7.211,7.212,550000.0
2005-09-20 13:13:00,7.33,7.33,7.201,7.294,450000.0
2005-09-20 13:14:00,7.184,7.313,7.184,7.313,350000.0
2005-09-20 13:15:00,7.251,7.323,7.193,7.283,400000.0
2005-09-20 13:16:00,7.289,7.289,7.173,7.28,350000.0
2005-09-20 13:17:00,7.316,7.335,7.234,7.335,450000.0
2005-09-20 13:18:00,7.197,7.337,7.197,7.324,400000.0
2005-09-20 13:19:00,7.238,7.306,7.167,7.204,400000.0
2005-09-20 13:20:00,7.211,7.299,7.172,7.231,500000.0
2005-09-20 13:21:00,7.169,7.274,7.159,7.167,350000.0
2005-09-20 13:22:00,7.199,7.3,7.182,7.208,400000.0
2005-09-20 13:23:00,7.225,7.302,7.177,7.199,350000.0
2005-09-20 13:24:00,7.302,7.348,7.23,7.251,450000.0
2005-09-20 13:25:00,7.305,7.329,7.239,7.329,350000.0
2005-09-20 13:26:00,7.234,7.316,7.17,7.229,550000.0
2005-09-20 13:27:00,7.214,7.31,7.214,7.283,500000.0
2005-09-20 13:29:00,7.308,7.308,7.152,7.273,350000.0
2005-09-20 13:30:00,7.322,7.322,7.19,7.205,450000.0
2005-09-20 13:31:00,7.186,7.316,7.186,7.303,450000.0
2005-09-20 13:32:00,7.236,7.315,7.183,7.183,500000.0
2005-09-20 13:34:00,7.163,7.309,7.163,7.204,350000.0
2005-09-20 13:38:00,7.257,7.339,7.226,7.339,400000.0
2005-09-20 13:39:00,7.291,7.345,7.224,7.298,500000.0
2005-09-20 13:42:00,7.318,7.318,7.227,7.303,350000.0
2005-09-20 13:43:00,7.319,7.335,7.198,7.303,500000.0
2005-09-20 13:44:00,7.221,7.333,7.198,7.253,350000.0
2005-09-20 13:45:00,7.298,7.311,7.167,7.281,400000.0
2005-09-20 13:46:00,7.252,7.332,7.219,7.268,450000.0
2005-09-20 13:47:00,7.308,7.31,7.308,7.31,100000.0
2005-09-20 13:49:00,7.197,7.33,7.197,7.29,350000.0
2005-09-20 13:50:00,7.255,7.322,7.25,7.25,450000.0
2005-09-20 13:51:00,7.343,7.343,7.226,7.226,350000.0
2005-09-20 13:52:00,7.337,7.337,7.207,7.328,350000.0
2005-09-20 13:53:00,7.266,7.354,7.212,7.259,450000.0
2005-09-20 13:54:00,7.273,7.337,7.221,7.327,400000.0
2005-09-20 13:55:00,7.283,7.327,7.246,7.283,350000.0
2005-09-20 13:56:00,7.325,7.37,7.217,7.217,400000.0
2005-09-20 13:57:00,7.283,7.332,7.216,7.216,400000.0
2005-09-20 13:58:00,7.191,7.319,7.191,7.319,350000.0
2005-09-20 13:59:00,7.259,7.351,7.228,7.338,350000.0
2005-09-20 14:00:00,7.288,7.321,7.204,7.246,350000.0
2005-09-20 14:01:00,7.241,7.309,7.171,7.309,400000.0
2005-09-20 14:02:00,7.337,7.344,7.227,7.295,350000.0
2005-09-20 14:03:00,7.327,7.336,7.246,7.307,350000.0
2005-09-20 14:08:00,7.267,7.323,7.22,7.294,400000.0
2005-09-20 14:11:00,7.296,7.336,7.273,7.336,400000.0
2005-09-20 14:12:00,7.333,7.347,7.304,7.342,450000.0
2005-09-20 14:16:00,7.244,7.361,7.229,7.284,450000.0
2005-09-20 14:17:00,7.291,7.313,7.224,7.257,450000.0
2005-09-20 14:19:00,7.31,7.342,7.203,7.335,500000.0
2005-09-20 14:20:00,7.245,7.344,7.245,7.25,350000.0
2005-09-20 14:21:00,7.244,7.354,7.213,7.271,450000.0
2005-09-20 14:22:00,7.29,7.325,7.187,7.187,450000.0
2005-09-20 14:23:00,7.236,7.317,7.22,7.249,400000.0
2005-09-20 14:24:00,7.313,7.319,7.224,7.319,400000.0
2005-09-20 14:25:00,7.257,7.308,7.224,7.247,350000.0
2005-09-20 14:26:00,7.268,7.346,7.224,7.278,350000.0
2005-09-20 14:27:00,7.295,7.358,7.228,7.358,400000.0
2005-09-20 14:28:00,7.318,7.331,7.239,7.292,400000.0
2005-09-20 14:29:00,7.3,7.36,7.228,7.323,350000.0
2005-09-20 14:30:00,7.297,7.391,7.244,7.244,550000.0
2005-09-20 14:31:00,7.3,7.396,7.29,7.374,400000.0
2005-09-20 14:32:00,7.36,7.375,7.29,7.31,500000.0
2005-09-20 14:33:00,7.333,7.386,7.231,7.339,500000.0
2005-09-20 14:34:00,7.335,7.402,7.272,7.272,450000.0
2005-09-20 14:35:00,7.341,7.347,7.281,7.281,350000.0
2005-09-20 14:36:00,7.362,7.365,7.258,7.365,400000.0
2005-09-20 14:37:00,7.275,7.36,7.199,7.354,550000.0
2005-09-20 14:38:00,7.322,7.364,7.276,7.334,400000.0
2005-09-20 14:39:00,7.343,7.381,7.24,7.261,500000.0
2005-09-20 14:40:00,7.316,7.345,7.239,7.283,400000.0
2005-09-20 14:41:00,7.27,7.369,7.27,7.341,550000.0
2005-09-20 14:42:00,7.229,7.334,7.216,7.314,400000.0
2005-09-20 14:43:00,7.329,7.363,7.223,7.363,500000.0
2005-09-20 14:44:00,7.251,7.299,7.189,7.299,450000.0
2005-09-20 14:45:00,7.322,7.363,7.289,7.336,400000.0
2005-09-20 14:46:00,7.34,7.372,7.277,7.28,350000.0
2005-09-20 14:47:00,7.313,7.37,7.235,7.351,350000.0
2005-09-20 14:48:00,7.333,7.377,7.284,7.348,400000.0
2005-09-20 14:49:00,7.359,7.359,7.221,7.227,500000.0
2005-09-20 14:50:00,7.291,7.365,7.242,7.242,400000.0
2005-09-20 14:51:00,7.355,7.359,7.259,7.315,350000.0
2005-09-20 14:52:00,7.369,7.369,7.272,7.284,450000.0
2005-09-20 14:53:00,7.265,7.35,7.243,7.298,400000.0
2005-09-20 14:54:00,7.193,7.327,7.193,7.261,550000.0
2005-09-20 14:55:00,7.321,7.357,7.238,7.238,450000.0
2005-09-20 14:56:00,7.324,7.348,7.209,7.328,550000.0
2005-09-20 14:57:00,7.383,7.399,7.3,7.367,450000.0
2005-09-20 14:58:00,7.31,7.372,7.278,7.343,400000.0
2005-09-20 14:59:00,7.305,7.369,7.204,7.369,550000.0
2005-09-20 15:00:00,7.284,7.415,7.274,7.304,450000.0
2005-09-20 15:01:00,7.354,7.401,7.291,7.362,450000.0
2005-09-20 15:02:00,7.263,7.377,7.246,7.33,450000.0
2005-09-20 15:03:00,7.351,7.38,7.241,7.373,500000.0
2005-09-20 15:04:00,7.309,7.393,7.276,7.28,550000.0
2005-09-20 15:05:00,7.271,7.45,7.271,7.309,550000.0
2005-09-20 15:06:00,7.343,7.364,7.322,7.322,400000.0
2005-09-20 15:07:00,7.243,7.366,7.222,7.341,350000.0
2005-09-20 15:08:00,7.232,7.366,7.228,7.317,500000.0
2005-09-20 15:09:00,7.381,7.408,7.273,7.281,450000.0
2005-09-20 15:10:00,7.297,7.386,7.24,7.283,400000.0
2005-09-20 15:11:00,7.285,7.43,7.256,7.284,500000.0
2005-09-20 15:12:00,7.333,7.359,7.264,7.299,400000.0
2005-09-20 15:13:00,7.342,7.373,7.253,7.367,400000.0
2005-09-20 15:14:00,7.299,7.327,7.222,7.327,350000.0
2005-09-20 15:15:00,7.226,7.36,7.226,7.31,400000.0
2005-09-20 15:16:00,7.295,7.346,7.249,7.287,400000.0
2005-09-20 15:17:00,7.316,7.388,7.252,7.319,450000.0
2005-09-20 15:18:00,7.37,7.37,7.248,7.296,400000.0
2005-09-20 15:19:00,7.311,7.364,7.286,7.337,450000.0
2005-09-20 15:20:00,7.292,7.361,7.262,7.361,400000.0
2005-09-20 15:21:00,7.312,7.354,7.229,7.354,250000.0
2005-09-20 15:22:00,7.331,7.374,7.295,7.34,450000.0
2005-09-20 15:23:00,7.278,7.377,7.278,7.345,400000.0
2005-09-20 15:24:00,7.337,7.364,7.252,7.35,350000.0
2005-09-20 15:25:00,7.372,7.374,7.273,7.33,350000.0
2005-09-20 15:26:00,7.251,7.357,7.251,7.257,550000.0
2005-09-20 15:27:00,7.272,7.359,7.26,7.278,350000.0
2005-09-20 15:28:00,7.261,7.347,7.261,7.317,350000.0
2005-09-20 15:29:00,7.381,7.381,7.291,7.351,250000.0
2005-09-20 15:30:00,7.327,7.36,7.234,7.29,450000.0
2005-09-20 15:31:00,7.282,7.379,7.259,7.267,500000.0
2005-09-20 15:32:00,7.262,7.318,7.206,7.318,450000.0
2005-09-20 15:33:00,7.298,7.306,7.212,7.298,400000.0
2005-09-20 15:34:00,7.203,7.329,7.194,7.194,400000.0
2005-09-20 15:35:00,7.263,7.32,7.233,7.258,400000.0
2005-09-20 15:36:00,7.258,7.298,7.168,7.29,550000.0
2005-09-20 15:37:00,7.29,7.301,7.187,7.276,400000.0
2005-09-20 15:38:00,7.255,7.37,7.255,7.26,450000.0
2005-09-20 15:39:00,7.202,7.342,7.186,7.25,550000.0
2005-09-20 15:40:00,7.221,7.36,7.221,7.234,450000.0
2005-09-20 15:41:00,7.199,7.338,7.199,7.306,400000.0
2005-09-20 15:42:00,7.316,7.316,7.203,7.227,350000.0
2005-09-20 15:43:00,7.242,7.276,7.173,7.181,450000.0
2005-09-20 15:44:00,7.305,7.329,7.227,7.315,350000.0
2005-09-20 15:45:00,7.319,7.334,7.213,7.318,450000.0
2005-09-20 15:46:00,7.248,7.348,7.234,7.251,400000.0
2005-09-20 15:47:00,7.325,7.371,7.235,7.235,550000.0
2005-09-20 15:48:00,7.25,7.314,7.222,7.237,350000.0
2005-09-20 15:49:00,7.303,7.348,7.284,7.348,350000.0
2005-09-20 15:50:00,7.271,7.384,7.265,7.343,550000.0
2005-09-20 15:51:00,7.304,7.336,7.207,7.221,350000.0
2005-09-20 15:52:00,7.215,7.344,7.215,7.216,350000.0
2005-09-20 15:53:00,7.312,7.339,7.219,7.299,500000.0
2005-09-20 15:54:00,7.325,7.336,7.276,7.336,450000.0
2005-09-20 15:55:00,7.215,7.334,7.215,7.314,500000.0
2005-09-20 15:56:00,7.194,7.329,7.194,7.264,450000.0
2005-09-20 15:57:00,7.236,7.274,7.204,7.244,450000.0
2005-09-20 15:58:00,7.232,7.345,7.232,7.345,500000.0
2005-09-20 15:59:00,7.33,7.33,7.232,7.25,450000.0
2005-09-20 16:00:00,7.318,7.378,7.221,7.314,500000.0
2005-09-20 16:01:00,7.319,7.319,7.193,7.193,400000.0
2005-09-20 16:02:00,7.22,7.346,7.219,7.294,550000.0
2005-09-20 16:03:00,7.349,7.364,7.245,7.28,450000.0
2005-09-20 16:04:00,7.17,7.299,7.169,7.281,550000.0
2005-09-20 16:05:00,7.23,7.316,7.201,7.201,250000.0
2005-09-20 16:06:00,7.222,7.32,7.18,7.285,350000.0
2005-09-20 16:07:00,7.224,7.321,7.213,7.213,500000.0
2005-09-20 16:08:00,7.187,7.285,7.187,7.229,550000.0
2005-09-20 16:09:00,7.209,7.319,7.195,7.319,350000.0
2005-09-20 16:10:00,7.289,7.3,7.184,7.287,500000.0
2005-09-20 16:11:00,7.173,7.285,7.163,7.171,500000.0
2005-09-20 16:12:00,7.236,7.286,7.208,7.24,350000.0
2005-09-20 16:13:00,7.227,7.304,7.185,7.304,450000.0
2005-09-20 16:14:00,7.306,7.306,7.164,7.221,500000.0
2005-09-20 16:15:00,7.292,7.305,7.164,7.164,350000.0
2005-09-20 16:16:00,7.245,7.319,7.199,7.277,550000.0
2005-09-20 16:17:00,7.276,7.301,7.178,7.178,350000.0
2005-09-20 16:18:00,7.288,7.301,7.181,7.27,400000.0
2005-09-20 16:19:00,7.313,7.313,7.156,7.3,400000.0
2005-09-20 16:20:00,7.314,7.358,7.21,7.21,550000.0
2005-09-20 16:21:00,7.209,7.302,7.161,7.279,500000.0
2005-09-20 16:22:00,7.275,7.297,7.2,7.246,450000.0
2005-09-20 16:23:00,7.205,7.328,7.205,7.205,400000.0
2005-09-20 16:24:00,7.271,7.311,7.188,7.307,550000.0
2005-09-20 16:25:00,7.288,7.331,7.266,7.331,350000.0
2005-09-20 16:26:00,7.279,7.321,7.183,7.183,550000.0
2005-09-20 16:27:00,7.174,7.325,7.174,7.237,350000.0
2005-09-20 16:28:00,7.312,7.358,7.277,7.351,400000.0
2005-09-20 16:29:00,7.317,7.317,7.19,7.217,400000.0
2005-09-20 16:30:00,7.236,7.342,7.209,7.301,550000.0
2005-09-20 16:31:00,7.249,7.343,7.216,7.26,400000.0
2005-09-20 16:32:00,7.34,7.34,7.237,7.248,350000.0
2005-09-20 16:33:00,7.224,7.331,7.224,7.262,350000.0
2005-09-20 16:34:00,7.276,7.339,7.24,7.339,350000.0
2005-09-20 16:35:00,7.235,7.327,7.19,7.226,500000.0
2005-09-20 16:36:00,7.337,7.349,7.26,7.264,500000.0
2005-09-20 16:37:00,7.348,7.348,7.253,7.255,500000.0
2005-09-20 16:38:00,7.19,7.376,7.19,7.221,450000.0
2005-09-20 16:39:00,7.251,7.33,7.237,7.33,500000.0
2005-09-20 16:40:00,7.299,7.344,7.208,7.292,350000.0
2005-09-20 16:41:00,7.218,7.289,7.218,7.22,350000.0
2005-09-20 16:42:00,7.23,7.338,7.21,7.321,500000.0
2005-09-20 16:43:00,7.187,7.308,7.187,7.245,350000.0
2005-09-20 16:44:00,7.319,7.319,7.187,7.187,400000.0
2005-09-20 16:45:00,7.189,7.278,7.189,7.238,400000.0
2005-09-20 16:46:00,7.238,7.291,7.228,7.29,350000.0
2005-09-20 16:47:00,7.216,7.318,7.182,7.226,600000.0
2005-09-20 16:48:00,7.291,7.319,7.189,7.251,500000.0
2005-09-20 16:49:00,7.282,7.313,7.184,7.184,450000.0
2005-09-20 16:50:00,7.298,7.341,7.22,7.309,300000.0
2005-09-20 16:51:00,7.334,7.337,7.195,7.195,400000.0
2005-09-20 16:52:00,7.222,7.324,7.211,7.324,450000.0
2005-09-20 16:53:00,7.219,7.329,7.194,7.25,350000.0
2005-09-20 16:54:00,7.261,7.342,7.207,7.21,450000.0
2005-09-20 16:55:00,7.298,7.343,7.198,7.245,550000.0
2005-09-20 16:56:00,7.236,7.327,7.218,7.22,400000.0
2005-09-20 16:57:00,7.225,7.338,7.199,7.22,550000.0
2005-09-20 16:58:00,7.243,7.346,7.238,7.301,500000.0
2005-09-20 16:59:00,7.254,7.34,7.23,7.242,400000.0
2005-09-20 17:00:00,7.355,7.355,7.211,7.211,350000.0
2005-09-20 17:01:00,7.24,7.323,7.176,7.234,500000.0
2005-09-20 17:02:00,7.264,7.334,7.264,7.3,400000.0
2005-09-20 17:03:00,7.253,7.327,7.205,7.282,500000.0
2005-09-20 17:04:00,7.253,7.344,7.22,7.279,350000.0
2005-09-20 17:05:00,7.323,7.323,7.208,7.297,400000.0
2005-09-20 17:06:00,7.343,7.346,7.199,7.293,350000.0
2005-09-20 17:07:00,7.298,7.323,7.189,7.256,500000.0
2005-09-20 17:08:00,7.204,7.348,7.204,7.283,500000.0
2005-09-20 17:09:00,7.315,7.354,7.225,7.271,350000.0
2005-09-20 17:10:00,7.333,7.37,7.279,7.332,350000.0
2005-09-20 17:11:00,7.347,7.359,7.213,7.237,400000.0
2005-09-20 17:12:00,7.318,7.363,7.256,7.277,400000.0
2005-09-20 17:13:00,7.283,7.383,7.25,7.371,450000.0
2005-09-20 17:14:00,7.306,7.336,7.22,7.33,550000.0
2005-09-20 17:15:00,7.251,7.359,7.227,7.298,350000.0
2005-09-20 17:16:00,7.345,7.345,7.205,7.291,450000.0
2005-09-20 17:17:00,7.286,7.422,7.233,7.371,550000.0
2005-09-20 17:18:00,7.303,7.348,7.26,7.348,350000.0
2005-09-20 17:19:00,7.235,7.34,7.224,7.321,450000.0
2005-09-20 17:20:00,7.301,7.357,7.23,7.248,350000.0
2005-09-20 17:21:00,7.243,7.408,7.243,7.338,300000.0
2005-09-20 17:22:00,7.232,7.319,7.198,7.262,400000.0
2005-09-20 17:23:00,7.254,7.341,7.239,7.324,550000.0
2005-09-20 17:24:00,7.336,7.344,7.252,7.262,350000.0
2005-09-20 17:25:00,7.328,7.359,7.25,7.359,400000.0
2005-09-20 17:26:00,7.226,7.342,7.226,7.304,450000.0
2005-09-20 17:27:00,7.323,7.35,7.232,7.315,400000.0
2005-09-20 17:28:00,7.286,7.365,7.225,7.225,550000.0
2005-09-20 17:29:00,7.249,7.382,7.249,7.366,500000.0
2005-09-20 17:30:00,7.224,7.355,7.224,7.355,450000.0
2005-09-20 17:31:00,7.301,7.363,7.233,7.322,600000.0
2005-09-20 17:32:00,7.255,7.354,7.232,7.304,400000.0
2005-09-20 17:33:00,7.295,7.329,7.22,7.329,400000.0
2005-09-20 17:34:00,7.334,7.409,7.254,7.378,450000.0
2005-09-20 17:35:00,7.305,7.371,7.25,7.308,500000.0
2005-09-20 17:36:00,7.333,7.381,7.243,7.362,450000.0
2005-09-20 17:37:00,7.365,7.366,7.255,7.335,550000.0
2005-09-20 17:38:00,7.276,7.343,7.242,7.282,400000.0
2005-09-20 17:39:00,7.337,7.343,7.241,7.261,350000.0
2005-09-20 17:40:00,7.255,7.341,7.255,7.33,500000.0
2005-09-20 17:41:00,7.346,7.367,7.265,7.352,450000.0
2005-09-20 17:42:00,7.239,7.383,7.239,7.32,500000.0
2005-09-20 17:43:00,7.368,7.413,7.243,7.26,400000.0
2005-09-20 17:44:00,7.339,7.382,7.266,7.332,450000.0
2005-09-20 17:45:00,7.272,7.374,7.266,7.293,550000.0
2005-09-20 17:46:00,7.329,7.331,7.254,7.278,500000.0
2005-09-20 17:47:00,7.335,7.354,7.233,7.284,400000.0
2005-09-20 17:48:00,7.351,7.365,7.253,7.365,400000.0
2005-09-20 17:49:00,7.318,7.354,7.262,7.317,350000.0
2005-09-20 17:50:00,7.331,7.35,7.243,7.243,550000.0
2005-09-20 17:51:00,7.277,7.352,7.225,7.268,550000.0
2005-09-20 17:52:00,7.321,7.361,7.221,7.228,350000.0
2005-09-20 17:53:00,7.297,7.34,7.257,7.26,500000.0
2005-09-20 17:54:00,7.265,7.351,7.212,7.351,350000.0
2005-09-20 17:55:00,7.248,7.35,7.239,7.306,350000.0
2005-09-20 17:56:00,7.213,7.34,7.212,7.266,400000.0
2005-09-20 17:57:00,7.335,7.342,7.27,7.321,400000.0
2005-09-20 17:58:00,7.309,7.318,7.235,7.281,450000.0
2005-09-20 17:59:00,7.212,7.331,7.208,7.331,350000.0
2005-09-20 18:00:00,7.253,7.368,7.253,7.333,350000.0
2005-09-20 18:01:00,7.319,7.364,7.24,7.282,450000.0
2005-09-20 18:02:00,7.23,7.338,7.23,7.307,500000.0
2005-09-20 18:03:00,7.278,7.314,7.251,7.301,350000.0
2005-09-20 18:04:00,7.356,7.356,7.201,7.265,400000.0
2005-09-20 18:05:00,7.261,7.343,7.186,7.343,550000.0
2005-09-20 18:06:00,7.307,7.359,7.222,7.222,450000.0
2005-09-20 18:07:00,7.359,7.362,7.228,7.362,400000.0
2005-09-20 18:08:00,7.294,7.337,7.278,7.278,200000.0
2005-09-20 18:09:00,7.272,7.298,7.238,7.238,300000.0
2005-09-20 18:10:00,7.346,7.365,7.263,7.292,350000.0
2005-09-20 18:11:00,7.25,7.352,7.225,7.321,450000.0
2005-09-20 18:12:00,7.21,7.346,7.21,7.335,350000.0
2005-09-20 18:13:00,7.246,7.351,7.217,7.351,300000.0
2005-09-20 18:14:00,7.255,7.375,7.255,7.325,400000.0
2005-09-20 18:15:00,7.33,7.374,7.222,7.271,550000.0
2005-09-20 18:16:00,7.244,7.345,7.213,7.213,400000.0
2005-09-20 18:17:00,7.215,7.346,7.198,7.198,400000.0
2005-09-20 18:18:00,7.287,7.353,7.207,7.207,500000.0
2005-09-20 18:19:00,7.298,7.326,7.233,7.285,350000.0
2005-09-20 18:20:00,7.215,7.304,7.169,7.27,400000.0
2005-09-20 18:21:00,7.251,7.355,7.227,7.297,550000.0
2005-09-20 18:22:00,7.205,7.295,7.205,7.238,400000.0
2005-09-20 18:23:00,7.315,7.328,7.224,7.309,400000.0
2005-09-20 18:24:00,7.304,7.304,7.197,7.298,400000.0
2005-09-20 18:25:00,7.22,7.3,7.173,7.206,500000.0
2005-09-20 18:26:00,7.226,7.301,7.209,7.301,550000.0
2005-09-20 18:27:00,7.27,7.318,7.237,7.318,450000.0
2005-09-20 18:28:00,7.283,7.283,7.18,7.283,350000.0
2005-09-20 18:29:00,7.219,7.303,7.192,7.303,350000.0
2005-09-20 18:30:00,7.272,7.309,7.156,7.246,450000.0
2005-09-20 18:31:00,7.289,7.289,7.209,7.265,350000.0
2005-09-20 18:32:00,7.208,7.28,7.141,7.215,450000.0
2005-09-20 18:33:00,7.262,7.294,7.16,7.293,550000.0
2005-09-20 18:34:00,7.26,7.3,7.203,7.3,400000.0
2005-09-20 18:35:00,7.21,7.284,7.21,7.242,350000.0
2005-09-20 18:36:00,7.223,7.303,7.155,7.263,550000.0
2005-09-20 18:37:00,7.217,7.328,7.211,7.264,500000.0
2005-09-20 18:38:00,7.269,7.282,7.168,7.24,450000.0
2005-09-20 18:39:00,7.266,7.276,7.184,7.27,400000.0
2005-09-20 18:40:00,7.291,7.328,7.169,7.277,500000.0
2005-09-20 18:41:00,7.222,7.289,7.193,7.254,500000.0
2005-09-20 18:42:00,7.242,7.332,7.19,7.221,550000.0
2005-09-20 18:43:00,7.247,7.296,7.17,7.296,400000.0
2005-09-20 18:44:00,7.249,7.261,7.154,7.218,500000.0
2005-09-20 18:45:00,7.204,7.299,7.204,7.272,350000.0
2005-09-20 18:46:00,7.201,7.323,7.201,7.323,350000.0
2005-09-20 18:47:00,7.173,7.305,7.173,7.271,400000.0
2005-09-20 18:48:00,7.192,7.283,7.18,7.189,350000.0
2005-09-20 18:49:00,7.312,7.328,7.189,7.225,500000.0
2005-09-20 18:50:00,7.25,7.302,7.198,7.213,450000.0
2005-09-20 18:51:00,7.285,7.321,7.201,7.206,450000.0
2005-09-20 18:52:00,7.27,7.35,7.205,7.334,550000.0
2005-09-20 18:53:00,7.269,7.313,7.242,7.27,450000.0
2005-09-20 18:55:00,7.2,7.309,7.145,7.22,550000.0
2005-09-20 18:56:00,7.236,7.324,7.188,7.239,450000.0
2005-09-20 18:57:00,7.306,7.306,7.179,7.279,550000.0
2005-09-20 18:58:00,7.301,7.308,7.178,7.271,450000.0
2005-09-20 18:59:00,7.215,7.277,7.174,7.251,600000.0
2005-09-20 19:00:00,7.232,7.305,7.17,7.305,450000.0
2005-09-20 19:01:00,7.231,7.329,7.22,7.308,700000.0
2005-09-20 19:02:00,7.303,7.303,7.155,7.266,750000.0
2005-09-20 19:03:00,7.269,7.281,7.152,7.281,600000.0
2005-09-20 19:04:00,7.18,7.31,7.18,7.282,400000.0
2005-09-20 19:05:00,7.307,7.314,7.208,7.306,550000.0
2005-09-20 19:06:00,7.283,7.358,7.205,7.309,750000.0
2005-09-20 19:07:00,7.275,7.275,7.169,7.203,550000.0
2005-09-20 19:08:00,7.216,7.31,7.203,7.271,550000.0
2005-09-20 19:09:00,7.194,7.334,7.187,7.224,1000000.0
2005-09-20 19:10:00,7.305,7.305,7.175,7.25,450000.0
2005-09-20 19:11:00,7.318,7.318,7.189,7.261,450000.0
2005-09-20 19:12:00,7.253,7.326,7.217,7.217,600000.0
2005-09-20 19:13:00,7.253,7.331,7.191,7.267,500000.0
2005-09-20 19:14:00,7.21,7.335,7.21,7.321,650000.0
2005-09-20 19:15:00,7.233,7.32,7.187,7.236,800000.0
2005-09-20 19:16:00,7.331,7.348,7.254,7.304,500000.0
2005-09-20 19:17:00,7.322,7.352,7.23,7.336,700000.0
2005-09-20 19:18:00,7.252,7.364,7.229,7.291,450000.0
2005-09-20 19:19:00,7.327,7.349,7.192,7.349,600000.0
2005-09-20 19:20:00,7.233,7.352,7.233,7.252,450000.0
2005-09-20 19:21:00,7.272,7.324,7.194,7.296,500000.0
2005-09-20 19:22:00,7.341,7.347,7.198,7.326,550000.0
2005-09-20 19:23:00,7.247,7.325,7.199,7.199,650000.0
2005-09-20 19:24:00,7.307,7.307,7.142,7.185,500000.0
2005-09-20 19:25:00,7.326,7.326,7.233,7.283,550000.0
2005-09-20 19:26:00,7.202,7.31,7.183,7.31,350000.0
2005-09-20 19:27:00,7.229,7.291,7.18,7.22,550000.0
2005-09-20 19:28:00,7.289,7.293,7.223,7.293,300000.0
2005-09-20 19:29:00,7.324,7.331,7.222,7.294,500000.0
2005-09-20 19:30:00,7.318,7.318,7.179,7.204,600000.0
2005-09-20 19:31:00,7.183,7.314,7.183,7.242,350000.0
2005-09-20 19:32:00,7.239,7.329,7.22,7.258,550000.0
2005-09-20 19:33:00,7.24,7.296,7.24,7.296,150000.0
2005-09-20 19:34:00,7.283,7.349,7.228,7.342,300000.0
2005-09-20 19:36:00,7.287,7.308,7.165,7.308,750000.0
2005-09-20 19:37:00,7.279,7.312,7.172,7.312,350000.0
2005-09-20 19:40:00,7.294,7.294,7.202,7.242,700000.0
2005-09-20 19:41:00,7.238,7.354,7.2,7.239,400000.0
2005-09-20 19:45:00,7.229,7.328,7.222,7.259,350000.0
2005-09-20 20:00:00,7.236,7.334,7.213,7.284,600000.0
2005-09-20 20:01:00,7.259,7.333,7.216,7.292,500000.0
2005-09-20 20:02:00,7.298,7.326,7.211,7.211,550000.0
2005-09-20 20:03:00,7.246,7.321,7.246,7.285,400000.0
2005-09-20 20:04:00,7.275,7.318,7.169,7.274,500000.0
2005-09-20 20:05:00,7.291,7.383,7.236,7.241,1000000.0
2005-09-20 20:06:00,7.291,7.306,7.184,7.214,450000.0
2005-09-20 20:08:00,7.201,7.28,7.201,7.244,400000.0
2005-09-20 20:09:00,7.301,7.328,7.301,7.328,100000.0
2005-09-20 20:10:00,7.306,7.306,7.174,7.261,400000.0
2005-09-20 20:12:00,7.287,7.287,7.206,7.248,300000.0
2005-09-20 20:13:00,7.216,7.321,7.216,7.294,400000.0
2005-09-20 20:14:00,7.206,7.297,7.206,7.28,350000.0
2005-09-20 20:15:00,7.271,7.319,7.2,7.207,250000.0
2005-09-20 20:17:00,7.285,7.285,7.193,7.229,200000.0
2005-09-20 20:19:00,7.225,7.321,7.196,7.211,700000.0
2005-09-20 20:21:00,7.304,7.304,7.176,7.263,500000.0
2005-09-20 20:24:00,7.288,7.316,7.254,7.281,200000.0
2005-09-20 20:25:00,7.305,7.315,7.175,7.2,450000.0
2005-09-20 20:26:00,7.287,7.33,7.239,7.272,350000.0
2005-09-20 20:27:00,7.298,7.339,7.192,7.288,800000.0
2005-09-20 20:28:00,7.289,7.349,7.257,7.279,550000.0
2005-09-20 20:29:00,7.25,7.282,7.157,7.249,550000.0
2005-09-20 20:34:00,7.206,7.311,7.19,7.276,650000.0
2005-09-20 20:35:00,7.217,7.301,7.204,7.246,550000.0
2005-09-20 20:36:00,7.248,7.318,7.22,7.277,750000.0
2005-09-20 20:38:00,7.275,7.314,7.183,7.208,500000.0
2005-09-20 20:39:00,7.223,7.273,7.179,7.229,550000.0
2005-09-20 20:41:00,7.266,7.266,7.163,7.266,350000.0
2005-09-20 20:42:00,7.232,7.284,7.171,7.217,350000.0
2005-09-20 20:43:00,7.308,7.345,7.214,7.214,250000.0
2005-09-20 20:44:00,7.229,7.347,7.212,7.252,500000.0
2005-09-20 20:45:00,7.219,7.348,7.202,7.206,750000.0
2005-09-20 20:48:00,7.245,7.296,7.153,7.296,450000.0
2005-09-20 20:49:00,7.278,7.315,7.263,7.263,150000.0
2005-09-20 20:50:00,7.183,7.185,7.183,7.185,100000.0
2005-09-20 20:52:00,7.259,7.302,7.175,7.219,400000.0
2005-09-20 20:53:00,7.179,7.317,7.179,7.311,200000.0
2005-09-20 20:54:00,7.174,7.279,7.161,7.169,500000.0
2005-09-20 20:56:00,7.163,7.251,7.157,7.214,600000.0
2005-09-20 20:57:00,7.273,7.332,7.201,7.212,600000.0
2005-09-20 20:58:00,7.26,7.296,7.157,7.184,450000.0
2005-09-20 21:04:00,7.254,7.254,7.179,7.179,150000.0
2005-09-20 21:05:00,7.232,7.283,7.192,7.253,200000.0
2005-09-20 21:06:00,7.28,7.28,7.189,7.223,550000.0
2005-09-20 21:08:00,7.257,7.333,7.211,7.311,750000.0
2005-09-20 21:09:00,7.244,7.273,7.207,7.207,350000.0
2005-09-20 21:10:00,7.173,7.273,7.132,7.273,450000.0
2005-09-20 21:11:00,7.165,7.279,7.145,7.166,850000.0
2005-09-20 21:12:00,7.147,7.275,7.144,7.251,500000.0
2005-09-20 21:13:00,7.297,7.297,7.172,7.207,500000.0
2005-09-20 21:14:00,7.208,7.291,7.148,7.148,450000.0
2005-09-20 21:15:00,7.201,7.266,7.175,7.266,450000.0
2005-09-20 21:18:00,7.25,7.306,7.178,7.221,750000.0
2005-09-20 21:19:00,7.222,7.282,7.124,7.238,600000.0
2005-09-20 21:20:00,7.29,7.29,7.152,7.254,400000.0
2005-09-20 21:22:00,7.214,7.236,7.176,7.236,150000.0
2005-09-20 21:23:00,7.176,7.278,7.17,7.17,500000.0
2005-09-20 21:27:00,7.222,7.303,7.195,7.195,500000.0
2005-09-20 21:28:00,7.299,7.346,7.208,7.311,500000.0
2005-09-20 21:29:00,7.328,7.328,7.19,7.265,600000.0
2005-09-20 21:30:00,7.296,7.35,7.204,7.317,500000.0
2005-09-20 21:31:00,7.247,7.336,7.228,7.285,600000.0
2005-09-20 21:32:00,7.208,7.341,7.127,7.209,850000.0
2005-09-20 21:33:00,7.23,7.322,7.23,7.282,400000.0
2005-09-20 21:34:00,7.266,7.308,7.215,7.287,750000.0
2005-09-20 21:35:00,7.175,7.282,7.175,7.276,400000.0
2005-09-20 21:36:00,7.212,7.298,7.154,7.296,900000.0
2005-09-20 21:37:00,7.216,7.305,7.191,7.248,550000.0
2005-09-20 21:38:00,7.176,7.277,7.136,7.277,700000.0
2005-09-20 21:39:00,7.291,7.336,7.234,7.336,450000.0
2005-09-20 21:40:00,7.317,7.317,7.178,7.276,550000.0
2005-09-20 21:41:00,7.22,7.322,7.19,7.197,550000.0
2005-09-20 21:42:00,7.279,7.352,7.205,7.277,550000.0
2005-09-20 21:43:00,7.252,7.274,7.165,7.221,600000.0
2005-09-20 21:45:00,7.171,7.299,7.171,7.275,400000.0
2005-09-20 21:46:00,7.229,7.285,7.161,7.212,450000.0
2005-09-20 21:47:00,7.193,7.297,7.193,7.224,350000.0
2005-09-20 21:53:00,7.29,7.304,7.189,7.228,550000.0
2005-09-20 21:54:00,7.216,7.288,7.165,7.261,550000.0
2005-09-20 21:55:00,7.201,7.362,7.192,7.192,400000.0
2005-09-20 21:57:00,7.28,7.28,7.138,7.201,450000.0
2005-09-20 21:58:00,7.184,7.301,7.156,7.156,400000.0
2005-09-20 21:59:00,7.215,7.333,7.19,7.273,450000.0
2005-09-20 22:04:00,7.303,7.315,7.23,7.295,500000.0
2005-09-20 22:05:00,7.298,7.298,7.153,7.222,400000.0
2005-09-20 22:06:00,7.299,7.307,7.201,7.206,400000.0
2005-09-20 22:07:00,7.303,7.303,7.194,7.269,550000.0
2005-09-20 22:08:00,7.261,7.287,7.197,7.274,350000.0
2005-09-20 22:09:00,7.284,7.284,7.185,7.202,400000.0
2005-09-20 22:10:00,7.174,7.292,7.147,7.25,400000.0
2005-09-20 22:11:00,7.23,7.339,7.23,7.24,400000.0
2005-09-20 22:12:00,7.279,7.313,7.187,7.216,650000.0
2005-09-20 22:13:00,7.209,7.29,7.151,7.236,1050000.0
2005-09-20 22:14:00,7.145,7.26,7.145,7.159,550000.0
2005-09-20 22:18:00,7.264,7.264,7.18,7.213,200000.0
2005-09-20 22:20:00,7.162,7.329,7.162,7.252,550000.0
2005-09-20 22:22:00,7.164,7.263,7.163,7.261,350000.0
2005-09-20 22:24:00,7.308,7.308,7.18,7.282,550000.0
2005-09-20 22:26:00,7.276,7.276,7.192,7.225,200000.0
2005-09-20 22:28:00,7.178,7.3,7.178,7.216,650000.0
2005-09-20 22:30:00,7.27,7.27,7.17,7.185,500000.0
2005-09-20 22:32:00,7.188,7.268,7.178,7.251,250000.0
2005-09-20 22:33:00,7.173,7.254,7.173,7.254,150000.0
2005-09-20 22:36:00,7.251,7.286,7.175,7.175,650000.0
2005-09-20 22:38:00,7.272,7.288,7.164,7.203,300000.0
2005-09-20 22:39:00,7.184,7.292,7.122,7.143,400000.0
2005-09-20 22:43:00,7.23,7.283,7.111,7.204,400000.0
2005-09-20 22:45:00,7.147,7.268,7.147,7.17,600000.0
2005-09-20 22:47:00,7.276,7.276,7.192,7.225,200000.0
2005-09-20 22:50:00,7.204,7.251,7.105,7.251,350000.0
2005-09-20 22:51:00,7.294,7.308,7.167,7.167,450000.0
2005-09-20 22:52:00,7.257,7.293,7.149,7.293,400000.0
2005-09-20 22:58:00,7.25,7.25,7.146,7.185,200000.0
2005-09-20 23:02:00,7.263,7.298,7.195,7.298,300000.0
2005-09-20 23:04:00,7.321,7.33,7.213,7.268,500000.0
2005-09-20 23:08:00,7.303,7.303,7.234,7.243,300000.0
2005-09-20 23:19:00,7.269,7.278,7.174,7.174,300000.0
2005-09-20 23:21:00,7.233,7.233,7.231,7.231,100000.0
2005-09-20 23:39:00,7.255,7.255,7.181,7.193,150000.0
2005-09-20 23:40:00,7.19,7.248,7.178,7.189,300000.0
2005-09-20 23:42:00,7.2,7.27,7.192,7.27,400000.0
2005-09-20 23:43:00,7.212,7.264,7.212,7.264,200000.0
2005-09-20 23:45:00,7.261,7.261,7.156,7.195,200000.0
2005-09-20 23:48:00,7.234,7.234,7.199,7.2,200000.0
2005-09-21 00:00:00,7.31,7.42,7.24,7.41,350000.0
2005-09-21 00:07:00,7.159,7.237,7.155,7.194,350000.0
2005-09-21 00:08:00,7.159,7.242,7.143,7.215,300000.0
2005-09-21 00:10:00,7.201,7.276,7.174,7.25,400000.0
2005-09-21 00:11:00,7.236,7.272,7.165,7.165,500000.0
2005-09-21 00:13:00,7.206,7.241,7.145,7.241,250000.0
2005-09-21 00:15:00,7.243,7.321,7.206,7.228,350000.0
2005-09-21 00:16:00,7.186,7.264,7.186,7.262,150000.0
2005-09-21 00:19:00,7.244,7.244,7.144,7.184,200000.0
2005-09-21 00:24:00,7.251,7.287,7.184,7.287,350000.0
2005-09-21 00:30:00,7.202,7.28,7.144,7.213,400000.0
2005-09-21 00:37:00,7.16,7.274,7.16,7.265,400000.0
2005-09-21 00:39:00,7.251,7.258,7.251,7.258,100000.0
2005-09-21 00:40:00,7.275,7.275,7.197,7.197,200000.0
2005-09-21 00:48:00,7.305,7.305,7.224,7.257,450000.0
2005-09-21 00:53:00,7.254,7.254,7.154,7.193,200000.0
2005-09-21 00:55:00,7.244,7.244,7.145,7.184,200000.0
2005-09-21 01:05:00,7.164,7.274,7.138,7.274,400000.0
2005-09-21 01:10:00,7.254,7.254,7.171,7.203,200000.0
2005-09-21 01:14:00,7.311,7.322,7.182,7.215,500000.0
2005-09-21 01:16:00,7.182,7.256,7.178,7.25,250000.0
2005-09-21 01:18:00,7.191,7.283,7.191,7.283,200000.0
2005-09-21 01:19:00,7.224,7.224,7.214,7.214,100000.0
2005-09-21 01:24:00,7.308,7.308,7.189,7.241,450000.0
2005-09-21 01:25:00,7.292,7.319,7.223,7.284,350000.0
2005-09-21 01:26:00,7.215,7.311,7.171,7.311,350000.0
2005-09-21 01:30:00,7.287,7.287,7.203,7.235,200000.0
2005-09-21 01:40:00,7.328,7.328,7.222,7.289,250000.0
2005-09-21 01:41:00,7.257,7.297,7.172,7.201,350000.0
2005-09-21 01:43:00,7.294,7.339,7.227,7.339,300000.0
2005-09-21 01:47:00,7.289,7.289,7.193,7.233,250000.0
2005-09-21 01:48:00,7.296,7.311,7.257,7.311,150000.0
2005-09-21 01:51:00,7.289,7.323,7.215,7.285,550000.0
2005-09-21 01:52:00,7.23,7.323,7.173,7.278,350000.0
2005-09-21 01:54:00,7.277,7.279,7.182,7.219,500000.0
2005-09-21 01:55:00,7.275,7.29,7.192,7.281,350000.0
2005-09-21 01:56:00,7.206,7.278,7.194,7.264,400000.0
2005-09-21 01:59:00,7.284,7.284,7.2,7.233,200000.0
2005-09-21 02:00:00,7.236,7.282,7.178,7.224,350000.0
2005-09-21 02:01:00,7.254,7.322,7.238,7.238,250000.0
2005-09-21 02:03:00,7.29,7.35,7.189,7.339,550000.0
2005-09-21 02:04:00,7.276,7.276,7.2,7.2,400000.0
2005-09-21 02:05:00,7.216,7.314,7.19,7.207,500000.0
2005-09-21 02:07:00,7.222,7.315,7.199,7.315,500000.0
2005-09-21 02:08:00,7.197,7.286,7.175,7.286,700000.0
2005-09-21 02:09:00,7.319,7.319,7.28,7.28,100000.0
2005-09-21 02:11:00,7.22,7.311,7.189,7.236,350000.0
2005-09-21 02:12:00,7.224,7.341,7.213,7.278,500000.0
2005-09-21 02:13:00,7.272,7.318,7.191,7.318,500000.0
2005-09-21 02:14:00,7.262,7.316,7.172,7.261,600000.0
2005-09-21 02:15:00,7.326,7.354,7.227,7.325,650000.0
2005-09-21 02:16:00,7.225,7.308,7.192,7.215,500000.0
2005-09-21 02:17:00,7.257,7.289,7.189,7.288,200000.0
2005-09-21 02:18:00,7.204,7.323,7.204,7.323,350000.0
2005-09-21 02:19:00,7.263,7.316,7.194,7.197,500000.0
2005-09-21 02:20:00,7.266,7.28,7.173,7.249,400000.0
2005-09-21 02:21:00,7.27,7.287,7.199,7.201,400000.0
2005-09-21 02:22:00,7.241,7.263,7.157,7.259,350000.0
2005-09-21 02:23:00,7.305,7.305,7.197,7.242,500000.0
2005-09-21 02:24:00,7.23,7.246,7.177,7.234,500000.0
2005-09-21 02:25:00,7.148,7.311,7.148,7.161,550000.0
2005-09-21 02:26:00,7.164,7.274,7.148,7.274,450000.0
2005-09-21 02:27:00,7.16,7.276,7.156,7.202,500000.0
2005-09-21 02:28:00,7.16,7.278,7.157,7.168,500000.0
2005-09-21 02:30:00,7.173,7.293,7.173,7.293,300000.0
2005-09-21 02:31:00,7.202,7.274,7.168,7.274,350000.0
2005-09-21 02:32:00,7.236,7.252,7.14,7.14,350000.0
2005-09-21 02:34:00,7.243,7.252,7.149,7.196,450000.0
2005-09-21 02:36:00,7.258,7.258,7.19,7.19,100000.0
2005-09-21 02:38:00,7.229,7.275,7.229,7.272,150000.0
2005-09-21 02:41:00,7.275,7.275,7.156,7.243,500000.0
2005-09-21 02:42:00,7.204,7.242,7.153,7.153,350000.0
2005-09-21 02:47:00,7.255,7.267,7.163,7.267,250000.0
2005-09-21 02:48:00,7.253,7.267,7.165,7.194,500000.0
2005-09-21 02:50:00,7.296,7.301,7.296,7.301,100000.0
2005-09-21 02:51:00,7.21,7.295,7.117,7.197,650000.0
2005-09-21 02:52:00,7.255,7.271,7.19,7.271,300000.0
2005-09-21 02:53:00,7.27,7.27,7.187,7.187,300000.0
2005-09-21 02:54:00,7.255,7.318,7.184,7.2,400000.0
2005-09-21 02:55:00,7.199,7.33,7.197,7.258,500000.0
2005-09-21 02:58:00,7.18,7.251,7.15,7.197,350000.0
2005-09-21 02:59:00,7.263,7.296,7.154,7.253,350000.0
2005-09-21 03:00:00,7.283,7.314,7.151,7.244,450000.0
2005-09-21 03:01:00,7.189,7.269,7.178,7.191,200000.0
2005-09-21 03:02:00,7.161,7.238,7.157,7.183,300000.0
2005-09-21 03:03:00,7.149,7.265,7.129,7.129,450000.0
2005-09-21 03:04:00,7.227,7.272,7.146,7.247,550000.0
2005-09-21 03:05:00,7.24,7.24,7.136,7.174,450000.0
2005-09-21 03:06:00,7.238,7.252,7.183,7.202,300000.0
2005-09-21 03:07:00,7.185,7.261,7.146,7.185,400000.0
2005-09-21 03:08:00,7.26,7.26,7.193,7.239,550000.0
2005-09-21 03:10:00,7.279,7.279,7.153,7.171,350000.0
2005-09-21 03:11:00,7.243,7.269,7.167,7.235,650000.0
2005-09-21 03:12:00,7.16,7.263,7.133,7.183,350000.0
2005-09-21 03:13:00,7.168,7.235,7.129,7.144,250000.0
2005-09-21 03:17:00,7.202,7.28,7.171,7.214,250000.0
2005-09-21 03:18:00,7.264,7.285,7.133,7.218,450000.0
2005-09-21 03:19:00,7.224,7.273,7.154,7.154,500000.0
2005-09-21 03:20:00,7.259,7.305,7.142,7.142,550000.0
2005-09-21 03:22:00,7.182,7.268,7.119,7.18,300000.0
2005-09-21 03:24:00,7.234,7.263,7.145,7.181,350000.0
2005-09-21 03:26:00,7.154,7.236,7.154,7.236,100000.0
2005-09-21 03:27:00,7.167,7.256,7.167,7.256,400000.0
2005-09-21 03:29:00,7.202,7.316,7.162,7.162,850000.0
2005-09-21 03:30:00,7.264,7.268,7.154,7.254,600000.0
2005-09-21 03:31:00,7.181,7.26,7.181,7.181,400000.0
2005-09-21 03:32:00,7.236,7.283,7.152,7.283,450000.0
2005-09-21 03:34:00,7.125,7.258,7.125,7.234,250000.0
2005-09-21 03:38:00,7.271,7.273,7.192,7.192,250000.0
2005-09-21 03:39:00,7.183,7.24,7.155,7.24,200000.0
2005-09-21 03:40:00,7.239,7.239,7.127,7.194,600000.0
2005-09-21 03:41:00,7.242,7.284,7.169,7.284,500000.0
2005-09-21 03:42:00,7.15,7.289,7.103,7.289,800000.0
2005-09-21 03:43:00,7.151,7.268,7.118,7.236,600000.0
2005-09-21 03:45:00,7.246,7.294,7.145,7.282,500000.0
2005-09-21 03:46:00,7.239,7.268,7.136,7.268,250000.0
2005-09-21 03:51:00,7.193,7.265,7.147,7.208,500000.0
2005-09-21 03:53:00,7.177,7.3,7.15,7.15,400000.0
2005-09-21 03:54:00,7.154,7.269,7.154,7.225,300000.0
2005-09-21 03:55:00,7.245,7.265,7.176,7.234,350000.0
2005-09-21 03:56:00,7.16,7.295,7.16,7.267,300000.0
2005-09-21 03:57:00,7.242,7.292,7.166,7.292,250000.0
2005-09-21 03:58:00,7.247,7.263,7.125,7.234,900000.0
2005-09-21 03:59:00,7.19,7.265,7.146,7.159,450000.0
2005-09-21 04:00:00,7.256,7.285,7.191,7.285,250000.0
2005-09-21 04:01:00,7.243,7.243,7.171,7.198,200000.0
2005-09-21 04:02:00,7.245,7.264,7.133,7.264,300000.0
2005-09-21 04:03:00,7.128,7.266,7.121,7.266,450000.0
2005-09-21 04:09:00,7.244,7.244,7.165,7.201,200000.0
2005-09-21 04:12:00,7.245,7.287,7.147,7.188,450000.0
2005-09-21 04:13:00,7.141,7.28,7.122,7.235,450000.0
2005-09-21 04:16:00,7.138,7.284,7.138,7.243,500000.0
2005-09-21 04:19:00,7.236,7.289,7.2,7.27,300000.0
2005-09-21 04:20:00,7.183,7.322,7.183,7.234,250000.0
2005-09-21 04:21:00,7.296,7.296,7.154,7.154,350000.0
2005-09-21 04:24:00,7.245,7.245,7.153,7.189,300000.0
2005-09-21 04:25:00,7.161,7.273,7.161,7.261,550000.0
2005-09-21 04:27:00,7.256,7.256,7.177,7.211,200000.0
2005-09-21 04:31:00,7.237,7.28,7.154,7.28,450000.0
2005-09-21 04:32:00,7.259,7.259,7.124,7.231,400000.0
2005-09-21 04:33:00,7.164,7.278,7.148,7.231,500000.0
2005-09-21 04:34:00,7.192,7.304,7.177,7.288,300000.0
2005-09-21 04:44:00,7.171,7.248,7.164,7.234,300000.0
2005-09-21 04:46:00,7.281,7.281,7.167,7.275,200000.0
2005-09-21 04:51:00,7.251,7.286,7.158,7.163,350000.0
2005-09-21 04:52:00,7.193,7.254,7.14,7.188,650000.0
2005-09-21 05:01:00,7.233,7.233,7.148,7.184,350000.0
2005-09-21 05:06:00,7.249,7.28,7.164,7.19,500000.0
2005-09-21 05:07:00,7.272,7.309,7.269,7.272,250000.0
2005-09-21 05:14:00,7.253,7.316,7.185,7.3,500000.0
2005-09-21 05:16:00,7.267,7.267,7.183,7.215,200000.0
2005-09-21 05:17:00,7.179,7.295,7.179,7.274,250000.0
2005-09-21 05:20:00,7.206,7.282,7.166,7.166,550000.0
2005-09-21 05:21:00,7.264,7.264,7.13,7.189,600000.0
2005-09-21 05:22:00,7.212,7.277,7.119,7.237,800000.0
2005-09-21 05:24:00,7.26,7.26,7.18,7.214,200000.0
2005-09-21 05:26:00,7.214,7.258,7.214,7.252,250000.0
2005-09-21 05:27:00,7.269,7.269,7.144,7.247,250000.0
2005-09-21 05:28:00,7.248,7.293,7.198,7.293,450000.0
2005-09-21 05:29:00,7.203,7.255,7.196,7.196,300000.0
2005-09-21 05:30:00,7.293,7.294,7.172,7.259,500000.0
2005-09-21 05:31:00,7.199,7.265,7.199,7.252,150000.0
2005-09-21 05:33:00,7.17,7.265,7.146,7.236,450000.0
2005-09-21 05:34:00,7.243,7.293,7.243,7.287,500000.0
2005-09-21 05:40:00,7.248,7.27,7.136,7.242,400000.0
2005-09-21 05:42:00,7.233,7.276,7.119,7.138,400000.0
2005-09-21 05:44:00,7.271,7.311,7.181,7.296,400000.0
2005-09-21 05:46:00,7.229,7.235,7.159,7.235,150000.0
2005-09-21 05:47:00,7.203,7.203,7.146,7.195,150000.0
2005-09-21 05:51:00,7.222,7.251,7.189,7.244,450000.0
2005-09-21 05:52:00,7.248,7.271,7.141,7.251,450000.0
2005-09-21 05:53:00,7.157,7.26,7.157,7.21,450000.0
2005-09-21 05:54:00,7.203,7.284,7.164,7.267,550000.0
2005-09-21 05:55:00,7.2,7.263,7.164,7.195,350000.0
2005-09-21 05:58:00,7.274,7.276,7.136,7.237,550000.0
2005-09-21 05:59:00,7.195,7.28,7.141,7.2,450000.0
2005-09-21 06:00:00,7.221,7.281,7.158,7.164,450000.0
2005-09-21 06:01:00,7.246,7.26,7.203,7.26,150000.0
2005-09-21 06:02:00,7.265,7.274,7.153,7.274,450000.0
2005-09-21 06:03:00,7.249,7.276,7.158,7.276,400000.0
2005-09-21 06:04:00,7.244,7.272,7.13,7.18,700000.0
2005-09-21 06:05:00,7.279,7.281,7.143,7.143,300000.0
2005-09-21 06:07:00,7.233,7.233,7.134,7.173,200000.0
2005-09-21 06:11:00,7.24,7.247,7.155,7.19,250000.0
2005-09-21 06:13:00,7.23,7.234,7.165,7.194,350000.0
2005-09-21 06:14:00,7.175,7.177,7.175,7.177,100000.0
2005-09-21 06:15:00,7.251,7.274,7.156,7.272,400000.0
2005-09-21 06:17:00,7.288,7.303,7.16,7.231,500000.0
2005-09-21 06:18:00,7.286,7.302,7.159,7.162,400000.0
2005-09-21 06:19:00,7.169,7.246,7.169,7.236,400000.0
2005-09-21 06:20:00,7.208,7.289,7.17,7.265,200000.0
2005-09-21 06:22:00,7.256,7.262,7.163,7.262,350000.0
2005-09-21 06:23:00,7.205,7.268,7.205,7.205,350000.0
2005-09-21 06:24:00,7.286,7.293,7.188,7.241,300000.0
2005-09-21 06:25:00,7.264,7.29,7.17,7.273,350000.0
2005-09-21 06:26:00,7.206,7.322,7.18,7.242,900000.0
2005-09-21 06:27:00,7.275,7.295,7.174,7.261,550000.0
2005-09-21 06:29:00,7.192,7.277,7.192,7.213,400000.0
2005-09-21 06:30:00,7.224,7.267,7.161,7.161,350000.0
2005-09-21 06:31:00,7.243,7.261,7.172,7.189,400000.0
2005-09-21 06:32:00,7.244,7.244,7.156,7.156,100000.0
2005-09-21 06:33:00,7.156,7.258,7.156,7.248,350000.0
2005-09-21 06:35:00,7.239,7.288,7.239,7.253,250000.0
2005-09-21 06:36:00,7.277,7.291,7.198,7.207,450000.0
2005-09-21 06:37:00,7.273,7.318,7.133,7.264,900000.0
2005-09-21 06:38:00,7.202,7.3,7.159,7.255,700000.0
2005-09-21 06:39:00,7.164,7.257,7.164,7.173,350000.0
2005-09-21 06:40:00,7.266,7.319,7.194,7.194,900000.0
2005-09-21 06:41:00,7.288,7.288,7.154,7.246,500000.0
2005-09-21 06:42:00,7.262,7.262,7.202,7.223,450000.0
2005-09-21 06:43:00,7.255,7.301,7.187,7.301,450000.0
2005-09-21 06:44:00,7.253,7.306,7.205,7.257,550000.0
2005-09-21 06:45:00,7.206,7.32,7.197,7.197,300000.0
2005-09-21 06:46:00,7.279,7.342,7.209,7.209,700000.0
2005-09-21 06:47:00,7.31,7.31,7.158,7.257,600000.0
2005-09-21 06:48:00,7.299,7.307,7.19,7.307,350000.0
2005-09-21 06:49:00,7.248,7.343,7.212,7.288,400000.0
2005-09-21 06:50:00,7.316,7.344,7.214,7.267,400000.0
2005-09-21 06:52:00,7.215,7.286,7.157,7.268,450000.0
2005-09-21 06:53:00,7.22,7.265,7.187,7.187,350000.0
2005-09-21 06:54:00,7.303,7.319,7.263,7.263,400000.0
2005-09-21 06:55:00,7.247,7.247,7.221,7.247,150000.0
2005-09-21 06:56:00,7.223,7.262,7.223,7.262,100000.0
2005-09-21 06:57:00,7.299,7.299,7.192,7.262,150000.0
2005-09-21 06:58:00,7.224,7.299,7.213,7.213,350000.0
2005-09-21 06:59:00,7.264,7.264,7.236,7.236,200000.0
2005-09-21 07:03:00,7.296,7.296,7.175,7.175,500000.0
2005-09-21 07:04:00,7.158,7.295,7.145,7.21,600000.0
2005-09-21 07:05:00,7.318,7.343,7.197,7.288,400000.0
2005-09-21 07:07:00,7.283,7.283,7.184,7.211,450000.0
2005-09-21 07:08:00,7.188,7.335,7.188,7.265,500000.0
2005-09-21 07:09:00,7.166,7.301,7.165,7.301,700000.0
2005-09-21 07:10:00,7.206,7.302,7.189,7.207,450000.0
2005-09-21 07:11:00,7.317,7.317,7.187,7.295,450000.0
2005-09-21 07:12:00,7.275,7.308,7.203,7.307,350000.0
2005-09-21 07:13:00,7.221,7.265,7.16,7.228,400000.0
2005-09-21 07:14:00,7.25,7.315,7.22,7.27,550000.0
2005-09-21 07:15:00,7.183,7.28,7.183,7.263,350000.0
2005-09-21 07:16:00,7.236,7.304,7.154,7.304,400000.0
2005-09-21 07:17:00,7.223,7.294,7.198,7.198,550000.0
2005-09-21 07:18:00,7.267,7.283,7.141,7.254,750000.0
2005-09-21 07:19:00,7.275,7.312,7.192,7.312,350000.0
2005-09-21 07:20:00,7.284,7.318,7.194,7.266,500000.0
2005-09-21 07:21:00,7.251,7.262,7.156,7.156,350000.0
2005-09-21 07:22:00,7.232,7.3,7.195,7.195,300000.0
2005-09-21 07:23:00,7.245,7.311,7.165,7.165,350000.0
2005-09-21 07:24:00,7.17,7.3,7.17,7.192,350000.0
2005-09-21 07:25:00,7.314,7.323,7.235,7.254,500000.0
2005-09-21 07:26:00,7.314,7.322,7.176,7.193,400000.0
2005-09-21 07:27:00,7.246,7.331,7.238,7.271,550000.0
2005-09-21 07:28:00,7.279,7.315,7.177,7.281,350000.0
2005-09-21 07:29:00,7.213,7.315,7.18,7.256,400000.0
2005-09-21 07:30:00,7.251,7.288,7.22,7.22,250000.0
2005-09-21 07:31:00,7.216,7.328,7.216,7.274,450000.0
2005-09-21 07:32:00,7.237,7.308,7.206,7.229,450000.0
2005-09-21 07:33:00,7.176,7.289,7.118,7.182,700000.0
2005-09-21 07:34:00,7.306,7.321,7.172,7.271,700000.0
2005-09-21 07:35:00,7.296,7.339,7.196,7.316,650000.0
2005-09-21 07:37:00,7.217,7.363,7.217,7.296,450000.0
2005-09-21 07:38:00,7.283,7.283,7.168,7.247,400000.0
2005-09-21 07:39:00,7.28,7.296,7.209,7.296,350000.0
2005-09-21 07:40:00,7.245,7.287,7.171,7.284,450000.0
2005-09-21 07:41:00,7.314,7.319,7.199,7.199,250000.0
2005-09-21 07:43:00,7.233,7.371,7.199,7.294,450000.0
2005-09-21 07:44:00,7.287,7.301,7.188,7.237,300000.0
2005-09-21 07:45:00,7.225,7.304,7.193,7.29,400000.0
2005-09-21 07:46:00,7.269,7.276,7.173,7.268,400000.0
2005-09-21 07:47:00,7.283,7.283,7.194,7.277,250000.0
2005-09-21 07:48:00,7.274,7.285,7.202,7.285,200000.0
2005-09-21 07:49:00,7.211,7.291,7.193,7.279,350000.0
2005-09-21 07:53:00,7.233,7.345,7.233,7.278,250000.0
2005-09-21 07:54:00,7.217,7.255,7.179,7.211,550000.0
2005-09-21 07:55:00,7.304,7.304,7.197,7.237,250000.0
2005-09-21 07:56:00,7.179,7.269,7.175,7.201,350000.0
2005-09-21 07:57:00,7.199,7.326,7.196,7.247,300000.0
2005-09-21 07:59:00,7.298,7.298,7.186,7.186,550000.0
2005-09-21 08:00:00,7.288,7.307,7.288,7.307,100000.0
2005-09-21 08:01:00,7.242,7.337,7.168,7.168,350000.0
2005-09-21 08:02:00,7.209,7.358,7.209,7.24,750000.0
2005-09-21 08:03:00,7.187,7.278,7.187,7.268,450000.0
2005-09-21 08:04:00,7.199,7.292,7.173,7.173,300000.0
2005-09-21 08:05:00,7.206,7.292,7.152,7.233,550000.0
2005-09-21 08:06:00,7.214,7.28,7.18,7.218,400000.0
2005-09-21 08:08:00,7.217,7.294,7.173,7.181,650000.0
2005-09-21 08:09:00,7.212,7.276,7.169,7.201,500000.0
2005-09-21 08:10:00,7.286,7.286,7.164,7.192,400000.0
2005-09-21 08:11:00,7.269,7.275,7.174,7.266,300000.0
2005-09-21 08:13:00,7.272,7.272,7.154,7.183,400000.0
2005-09-21 08:14:00,7.176,7.289,7.173,7.268,400000.0
2005-09-21 08:15:00,7.197,7.323,7.197,7.323,250000.0
2005-09-21 08:16:00,7.244,7.301,7.235,7.271,250000.0
2005-09-21 08:17:00,7.298,7.298,7.156,7.18,650000.0
2005-09-21 08:18:00,7.256,7.292,7.175,7.244,550000.0
2005-09-21 08:19:00,7.178,7.279,7.178,7.236,250000.0
2005-09-21 08:20:00,7.311,7.311,7.155,7.249,550000.0
2005-09-21 08:29:00,7.193,7.303,7.181,7.266,400000.0
2005-09-21 08:30:00,7.264,7.3,7.205,7.258,400000.0
2005-09-21 08:32:00,7.309,7.314,7.19,7.256,400000.0
2005-09-21 08:33:00,7.313,7.356,7.213,7.287,650000.0
2005-09-21 08:34:00,7.227,7.309,7.175,7.218,450000.0
2005-09-21 08:35:00,7.259,7.311,7.183,7.188,500000.0
2005-09-21 08:36:00,7.266,7.285,7.168,7.207,800000.0
2005-09-21 08:37:00,7.259,7.301,7.205,7.266,400000.0
2005-09-21 08:38:00,7.257,7.304,7.172,7.201,850000.0
2005-09-21 08:39:00,7.234,7.285,7.171,7.171,400000.0
2005-09-21 08:40:00,7.192,7.313,7.178,7.279,500000.0
2005-09-21 08:43:00,7.293,7.293,7.175,7.198,450000.0
2005-09-21 08:45:00,7.294,7.344,7.254,7.254,350000.0
2005-09-21 08:46:00,7.327,7.327,7.198,7.288,500000.0
2005-09-21 08:47:00,7.319,7.333,7.161,7.225,550000.0
2005-09-21 08:50:00,7.159,7.291,7.159,7.253,300000.0
2005-09-21 08:51:00,7.284,7.322,7.198,7.248,350000.0
2005-09-21 08:52:00,7.185,7.265,7.152,7.265,450000.0
2005-09-21 08:53:00,7.293,7.322,7.227,7.295,400000.0
2005-09-21 08:54:00,7.319,7.319,7.221,7.221,350000.0
2005-09-21 08:55:00,7.329,7.329,7.195,7.327,250000.0
2005-09-21 08:56:00,7.242,7.363,7.207,7.295,550000.0
2005-09-21 08:57:00,7.286,7.324,7.215,7.287,550000.0
2005-09-21 08:58:00,7.324,7.324,7.171,7.317,350000.0
2005-09-21 08:59:00,7.332,7.347,7.213,7.296,500000.0
2005-09-21 09:00:00,7.282,7.324,7.164,7.187,550000.0
2005-09-21 09:02:00,7.193,7.327,7.193,7.24,550000.0
2005-09-21 09:03:00,7.253,7.331,7.22,7.22,300000.0
2005-09-21 09:04:00,7.304,7.35,7.209,7.329,400000.0
2005-09-21 09:05:00,7.256,7.296,7.193,7.296,400000.0
2005-09-21 09:06:00,7.266,7.313,7.204,7.253,350000.0
2005-09-21 09:07:00,7.205,7.318,7.205,7.3,400000.0
2005-09-21 09:08:00,7.233,7.307,7.225,7.251,300000.0
2005-09-21 09:10:00,7.294,7.297,7.178,7.291,350000.0
2005-09-21 09:11:00,7.292,7.298,7.212,7.228,550000.0
2005-09-21 09:12:00,7.277,7.312,7.146,7.196,550000.0
2005-09-21 09:13:00,7.237,7.329,7.196,7.329,450000.0
2005-09-21 09:14:00,7.293,7.314,7.23,7.238,500000.0
2005-09-21 09:15:00,7.253,7.32,7.223,7.283,350000.0
2005-09-21 09:16:00,7.263,7.35,7.21,7.24,350000.0
2005-09-21 09:17:00,7.213,7.374,7.213,7.311,550000.0
2005-09-21 09:18:00,7.299,7.331,7.227,7.297,400000.0
2005-09-21 09:19:00,7.339,7.339,7.22,7.321,450000.0
2005-09-21 09:20:00,7.272,7.366,7.242,7.242,450000.0
2005-09-21 09:21:00,7.283,7.34,7.259,7.34,550000.0
2005-09-21 09:22:00,7.29,7.331,7.238,7.331,250000.0
2005-09-21 09:23:00,7.221,7.304,7.184,7.294,450000.0
2005-09-21 09:24:00,7.206,7.298,7.206,7.259,400000.0
2005-09-21 09:25:00,7.341,7.344,7.24,7.261,350000.0
2005-09-21 09:27:00,7.255,7.34,7.21,7.249,500000.0
2005-09-21 09:28:00,7.298,7.32,7.209,7.3,500000.0
2005-09-21 09:29:00,7.323,7.377,7.243,7.341,500000.0
2005-09-21 09:31:00,7.3,7.3,7.211,7.29,400000.0
2005-09-21 09:32:00,7.304,7.342,7.241,7.342,500000.0
2005-09-21 09:33:00,7.303,7.341,7.2,7.341,450000.0
2005-09-21 09:34:00,7.3,7.335,7.206,7.309,300000.0
2005-09-21 09:35:00,7.222,7.332,7.222,7.332,350000.0
2005-09-21 09:36:00,7.258,7.341,7.203,7.204,500000.0
2005-09-21 09:37:00,7.295,7.335,7.202,7.302,400000.0
2005-09-21 09:38:00,7.273,7.362,7.223,7.332,450000.0
2005-09-21 09:39:00,7.351,7.354,7.217,7.338,500000.0
2005-09-21 09:41:00,7.29,7.31,7.219,7.219,350000.0
2005-09-21 09:42:00,7.309,7.323,7.229,7.248,400000.0
2005-09-21 09:43:00,7.342,7.342,7.199,7.33,250000.0
2005-09-21 09:44:00,7.245,7.311,7.207,7.243,350000.0
2005-09-21 09:45:00,7.322,7.341,7.226,7.341,250000.0
2005-09-21 09:46:00,7.314,7.321,7.23,7.251,300000.0
2005-09-21 09:47:00,7.25,7.351,7.25,7.319,300000.0
2005-09-21 09:48:00,7.364,7.364,7.242,7.283,450000.0
2005-09-21 09:49:00,7.267,7.316,7.186,7.249,350000.0
2005-09-21 09:50:00,7.256,7.35,7.208,7.221,500000.0
2005-09-21 09:51:00,7.311,7.311,7.216,7.237,350000.0
2005-09-21 09:52:00,7.338,7.338,7.212,7.3,400000.0
2005-09-21 09:53:00,7.201,7.303,7.197,7.197,400000.0
2005-09-21 09:54:00,7.318,7.34,7.203,7.3,350000.0
2005-09-21 09:55:00,7.293,7.34,7.223,7.245,400000.0
2005-09-21 09:58:00,7.218,7.322,7.198,7.283,400000.0
2005-09-21 09:59:00,7.265,7.348,7.227,7.341,450000.0
2005-09-21 10:00:00,7.313,7.313,7.211,7.308,550000.0
2005-09-21 10:01:00,7.278,7.315,7.182,7.28,500000.0
2005-09-21 10:02:00,7.218,7.349,7.218,7.306,350000.0
2005-09-21 10:03:00,7.294,7.319,7.211,7.233,400000.0
2005-09-21 10:04:00,7.298,7.323,7.228,7.257,400000.0
2005-09-21 10:05:00,7.186,7.323,7.184,7.323,400000.0
2005-09-21 10:06:00,7.262,7.343,7.196,7.343,450000.0
2005-09-21 10:07:00,7.293,7.334,7.22,7.25,400000.0
2005-09-21 10:09:00,7.339,7.343,7.195,7.343,450000.0
2005-09-21 10:10:00,7.328,7.338,7.214,7.33,550000.0
2005-09-21 10:11:00,7.334,7.334,7.18,7.198,500000.0
2005-09-21 10:12:00,7.328,7.328,7.214,7.291,350000.0
2005-09-21 10:13:00,7.269,7.345,7.216,7.23,500000.0
2005-09-21 10:14:00,7.273,7.313,7.234,7.313,300000.0
2005-09-21 10:15:00,7.348,7.348,7.246,7.306,350000.0
2005-09-21 10:16:00,7.24,7.383,7.218,7.308,400000.0
2005-09-21 10:17:00,7.275,7.314,7.233,7.237,400000.0
2005-09-21 10:18:00,7.197,7.334,7.167,7.334,450000.0
2005-09-21 10:19:00,7.275,7.387,7.245,7.311,400000.0
2005-09-21 10:20:00,7.251,7.312,7.223,7.223,550000.0
2005-09-21 10:22:00,7.185,7.333,7.185,7.28,400000.0
2005-09-21 10:23:00,7.319,7.319,7.181,7.294,450000.0
2005-09-21 10:25:00,7.242,7.385,7.236,7.32,700000.0
2005-09-21 10:28:00,7.343,7.343,7.227,7.245,350000.0
2005-09-21 10:29:00,7.361,7.386,7.234,7.329,900000.0
2005-09-21 10:33:00,7.311,7.368,7.25,7.368,400000.0
2005-09-21 10:35:00,7.244,7.343,7.244,7.274,400000.0
2005-09-21 10:36:00,7.258,7.353,7.225,7.233,500000.0
2005-09-21 10:37:00,7.323,7.323,7.176,7.229,400000.0
2005-09-21 10:38:00,7.192,7.326,7.192,7.304,400000.0
2005-09-21 10:41:00,7.307,7.307,7.206,7.206,350000.0
2005-09-21 10:43:00,7.305,7.37,7.231,7.244,400000.0
2005-09-21 10:45:00,7.304,7.344,7.208,7.289,350000.0
2005-09-21 10:46:00,7.295,7.344,7.215,7.344,400000.0
2005-09-21 10:48:00,7.259,7.343,7.181,7.33,450000.0
2005-09-21 10:49:00,7.31,7.31,7.15,7.179,600000.0
2005-09-21 10:51:00,7.289,7.338,7.197,7.321,550000.0
2005-09-21 10:52:00,7.306,7.341,7.191,7.304,950000.0
2005-09-21 10:53:00,7.265,7.348,7.224,7.263,500000.0
2005-09-21 10:55:00,7.299,7.352,7.21,7.306,800000.0
2005-09-21 10:56:00,7.306,7.384,7.234,7.351,400000.0
2005-09-21 10:57:00,7.298,7.335,7.203,7.304,450000.0
2005-09-21 10:58:00,7.221,7.312,7.169,7.264,350000.0
2005-09-21 10:59:00,7.314,7.344,7.181,7.181,450000.0
2005-09-21 11:00:00,7.246,7.339,7.215,7.236,350000.0
2005-09-21 11:01:00,7.206,7.349,7.206,7.29,500000.0
2005-09-21 11:02:00,7.337,7.337,7.211,7.268,400000.0
2005-09-21 11:03:00,7.245,7.335,7.205,7.248,550000.0
2005-09-21 11:04:00,7.334,7.335,7.228,7.335,400000.0
2005-09-21 11:06:00,7.306,7.346,7.218,7.218,350000.0
2005-09-21 11:07:00,7.284,7.308,7.208,7.306,450000.0
2005-09-21 11:09:00,7.325,7.325,7.22,7.313,500000.0
2005-09-21 11:10:00,7.215,7.355,7.215,7.269,400000.0
2005-09-21 11:12:00,7.315,7.345,7.23,7.299,550000.0
2005-09-21 11:13:00,7.304,7.341,7.216,7.33,500000.0
2005-09-21 11:14:00,7.205,7.308,7.149,7.308,400000.0
2005-09-21 11:15:00,7.231,7.342,7.228,7.262,400000.0
2005-09-21 11:16:00,7.253,7.347,7.253,7.329,500000.0
2005-09-21 11:22:00,7.338,7.347,7.179,7.183,400000.0
2005-09-21 11:23:00,7.188,7.325,7.188,7.223,500000.0
2005-09-21 11:24:00,7.264,7.328,7.181,7.291,550000.0
2005-09-21 11:26:00,7.306,7.346,7.22,7.339,400000.0
2005-09-21 11:27:00,7.214,7.332,7.214,7.332,500000.0
2005-09-21 11:28:00,7.226,7.305,7.206,7.299,350000.0
2005-09-21 11:32:00,7.277,7.292,7.192,7.192,450000.0
2005-09-21 11:33:00,7.176,7.3,7.172,7.257,350000.0
2005-09-21 11:34:00,7.217,7.31,7.188,7.231,550000.0
2005-09-21 11:35:00,7.289,7.315,7.174,7.251,450000.0
2005-09-21 11:37:00,7.231,7.329,7.169,7.282,400000.0
2005-09-21 11:38:00,7.287,7.343,7.235,7.314,400000.0
2005-09-21 11:39:00,7.244,7.319,7.203,7.225,350000.0
2005-09-21 11:40:00,7.237,7.33,7.199,7.28,400000.0
2005-09-21 11:41:00,7.211,7.299,7.211,7.249,350000.0
2005-09-21 11:42:00,7.203,7.305,7.203,7.294,350000.0
2005-09-21 11:43:00,7.322,7.327,7.225,7.327,350000.0
2005-09-21 11:44:00,7.327,7.329,7.197,7.292,450000.0
2005-09-21 11:45:00,7.197,7.276,7.15,7.276,550000.0
2005-09-21 11:46:00,7.294,7.327,7.205,7.227,400000.0
2005-09-21 11:47:00,7.265,7.35,7.183,7.284,500000.0
2005-09-21 11:49:00,7.284,7.309,7.195,7.244,350000.0
2005-09-21 11:51:00,7.191,7.304,7.191,7.286,450000.0
2005-09-21 11:52:00,7.237,7.337,7.199,7.334,450000.0
2005-09-21 11:53:00,7.178,7.302,7.178,7.213,400000.0
2005-09-21 11:54:00,7.316,7.316,7.183,7.253,550000.0
2005-09-21 11:56:00,7.253,7.32,7.246,7.251,350000.0
2005-09-21 11:57:00,7.315,7.324,7.214,7.289,450000.0
2005-09-21 11:58:00,7.206,7.323,7.196,7.323,350000.0
2005-09-21 11:59:00,7.298,7.338,7.177,7.238,450000.0
2005-09-21 12:02:00,7.318,7.384,7.216,7.216,400000.0
2005-09-21 12:03:00,7.212,7.288,7.198,7.282,550000.0
2005-09-21 12:04:00,7.254,7.297,7.189,7.189,350000.0
2005-09-21 12:06:00,7.301,7.312,7.247,7.312,350000.0
2005-09-21 12:07:00,7.319,7.323,7.2,7.258,450000.0
2005-09-21 12:09:00,7.215,7.294,7.209,7.24,350000.0
2005-09-21 12:11:00,7.209,7.269,7.182,7.208,550000.0
2005-09-21 12:12:00,7.297,7.322,7.185,7.213,550000.0
2005-09-21 12:14:00,7.26,7.275,7.152,7.189,550000.0
2005-09-21 12:18:00,7.287,7.288,7.208,7.208,450000.0
2005-09-21 12:19:00,7.236,7.293,7.164,7.193,450000.0
2005-09-21 12:20:00,7.249,7.346,7.21,7.254,500000.0
2005-09-21 12:21:00,7.289,7.324,7.204,7.288,500000.0
2005-09-21 12:22:00,7.323,7.323,7.206,7.282,400000.0
2005-09-21 12:26:00,7.285,7.286,7.166,7.221,450000.0
2005-09-21 12:27:00,7.289,7.323,7.216,7.3,550000.0
2005-09-21 12:29:00,7.323,7.359,7.213,7.218,500000.0
2005-09-21 12:30:00,7.236,7.37,7.236,7.347,450000.0
2005-09-21 12:31:00,7.284,7.284,7.21,7.268,350000.0
2005-09-21 12:32:00,7.159,7.309,7.159,7.214,300000.0
2005-09-21 12:33:00,7.332,7.345,7.221,7.221,250000.0
2005-09-21 12:34:00,7.194,7.302,7.167,7.167,450000.0
2005-09-21 12:35:00,7.318,7.32,7.201,7.201,350000.0
2005-09-21 12:37:00,7.33,7.35,7.242,7.242,500000.0
2005-09-21 12:38:00,7.295,7.313,7.188,7.255,450000.0
2005-09-21 12:40:00,7.27,7.387,7.222,7.277,450000.0
2005-09-21 12:41:00,7.294,7.322,7.211,7.316,450000.0
2005-09-21 12:43:00,7.241,7.259,7.151,7.2,500000.0
2005-09-21 12:45:00,7.239,7.309,7.192,7.253,400000.0
2005-09-21 12:46:00,7.215,7.342,7.195,7.195,500000.0
2005-09-21 12:48:00,7.193,7.316,7.15,7.297,550000.0
2005-09-21 12:50:00,7.255,7.322,7.212,7.213,400000.0
2005-09-21 12:51:00,7.184,7.305,7.164,7.283,500000.0
2005-09-21 12:52:00,7.212,7.34,7.209,7.301,500000.0
2005-09-21 12:53:00,7.172,7.265,7.168,7.265,500000.0
2005-09-21 12:54:00,7.289,7.305,7.178,7.25,450000.0
2005-09-21 12:55:00,7.235,7.311,7.205,7.311,450000.0
2005-09-21 12:56:00,7.278,7.311,7.194,7.201,450000.0
2005-09-21 12:57:00,7.258,7.287,7.155,7.155,400000.0
2005-09-21 12:58:00,7.197,7.274,7.13,7.172,400000.0
2005-09-21 12:59:00,7.248,7.274,7.174,7.274,450000.0
2005-09-21 13:00:00,7.263,7.278,7.127,7.199,500000.0
2005-09-21 13:01:00,7.152,7.321,7.152,7.263,400000.0
2005-09-21 13:02:00,7.176,7.266,7.142,7.204,400000.0
2005-09-21 13:03:00,7.223,7.294,7.166,7.166,450000.0
2005-09-21 13:04:00,7.234,7.305,7.181,7.188,450000.0
2005-09-21 13:05:00,7.14,7.253,7.14,7.253,400000.0
2005-09-21 13:06:00,7.285,7.285,7.144,7.231,450000.0
2005-09-21 13:07:00,7.28,7.28,7.116,7.206,500000.0
2005-09-21 13:15:00,7.216,7.308,7.163,7.261,400000.0
2005-09-21 13:16:00,7.269,7.269,7.175,7.26,350000.0
2005-09-21 13:17:00,7.281,7.296,7.171,7.285,450000.0
2005-09-21 13:18:00,7.156,7.307,7.156,7.293,400000.0
2005-09-21 13:19:00,7.215,7.258,7.138,7.175,400000.0
2005-09-21 13:20:00,7.201,7.275,7.173,7.226,500000.0
2005-09-21 13:21:00,7.167,7.292,7.167,7.167,350000.0
2005-09-21 13:27:00,7.209,7.325,7.209,7.276,500000.0
2005-09-21 13:28:00,7.252,7.299,7.156,7.198,400000.0
2005-09-21 13:29:00,7.291,7.302,7.159,7.262,350000.0
2005-09-21 13:30:00,7.289,7.289,7.141,7.169,450000.0
2005-09-21 13:31:00,7.145,7.272,7.145,7.261,450000.0
2005-09-21 13:32:00,7.183,7.27,7.144,7.144,500000.0
2005-09-21 13:34:00,7.143,7.284,7.135,7.183,350000.0
2005-09-21 13:35:00,7.228,7.259,7.158,7.158,400000.0
2005-09-21 13:36:00,7.212,7.283,7.143,7.24,450000.0
2005-09-21 13:37:00,7.162,7.247,7.162,7.247,350000.0
2005-09-21 13:38:00,7.204,7.269,7.139,7.269,400000.0
2005-09-21 13:39:00,7.245,7.294,7.179,7.255,500000.0
2005-09-21 13:40:00,7.247,7.272,7.154,7.272,350000.0
2005-09-21 13:41:00,7.169,7.279,7.164,7.279,400000.0
2005-09-21 13:42:00,7.273,7.273,7.173,7.251,350000.0
2005-09-21 13:43:00,7.279,7.3,7.139,7.256,500000.0
2005-09-21 13:44:00,7.179,7.289,7.155,7.223,350000.0
2005-09-21 13:45:00,7.196,7.298,7.169,7.285,400000.0
2005-09-21 13:46:00,7.257,7.333,7.201,7.24,450000.0
2005-09-21 13:47:00,7.291,7.3,7.187,7.252,350000.0
2005-09-21 13:48:00,7.262,7.284,7.177,7.254,400000.0
2005-09-21 13:49:00,7.155,7.271,7.155,7.271,350000.0
2005-09-21 13:50:00,7.201,7.252,7.182,7.252,450000.0
2005-09-21 13:51:00,7.299,7.299,7.19,7.19,350000.0
2005-09-21 13:52:00,7.305,7.306,7.184,7.275,350000.0
2005-09-21 13:53:00,7.192,7.311,7.151,7.222,450000.0
2005-09-21 13:54:00,7.246,7.303,7.192,7.294,400000.0
2005-09-21 13:55:00,7.253,7.296,7.217,7.252,350000.0
2005-09-21 13:56:00,7.294,7.341,7.187,7.187,400000.0
2005-09-21 13:57:00,7.254,7.326,7.205,7.205,400000.0
2005-09-21 13:58:00,7.178,7.299,7.178,7.299,350000.0
2005-09-21 13:59:00,7.198,7.304,7.188,7.304,250000.0
2005-09-21 14:00:00,7.267,7.286,7.178,7.228,350000.0
2005-09-21 14:01:00,7.253,7.302,7.187,7.302,400000.0
2005-09-21 14:02:00,7.316,7.33,7.213,7.245,350000.0
2005-09-21 14:03:00,7.279,7.292,7.219,7.287,350000.0
2005-09-21 14:07:00,7.273,7.295,7.176,7.265,400000.0
2005-09-21 14:08:00,7.223,7.292,7.177,7.257,400000.0
2005-09-21 14:09:00,7.173,7.298,7.173,7.207,550000.0
2005-09-21 14:11:00,7.248,7.29,7.224,7.29,400000.0
2005-09-21 14:13:00,7.262,7.267,7.172,7.197,350000.0
2005-09-21 14:15:00,7.174,7.318,7.174,7.218,500000.0
2005-09-21 14:16:00,7.206,7.298,7.186,7.255,450000.0
2005-09-21 14:17:00,7.27,7.279,7.203,7.231,450000.0
2005-09-21 14:18:00,7.242,7.324,7.17,7.324,400000.0
2005-09-21 14:19:00,7.256,7.294,7.135,7.294,500000.0
2005-09-21 14:20:00,7.212,7.308,7.212,7.213,350000.0
2005-09-21 14:21:00,7.196,7.307,7.148,7.219,450000.0
2005-09-21 14:22:00,7.276,7.279,7.168,7.168,450000.0
2005-09-21 14:23:00,7.247,7.331,7.247,7.263,400000.0
2005-09-21 14:24:00,7.329,7.342,7.254,7.321,400000.0
2005-09-21 14:25:00,7.235,7.293,7.213,7.239,350000.0
2005-09-21 14:26:00,7.267,7.34,7.211,7.268,350000.0
2005-09-21 14:27:00,7.295,7.345,7.218,7.345,400000.0
2005-09-21 14:28:00,7.299,7.299,7.215,7.258,400000.0
2005-09-21 14:29:00,7.273,7.329,7.197,7.296,350000.0
2005-09-21 14:30:00,7.276,7.336,7.219,7.219,550000.0
2005-09-21 14:31:00,7.244,7.324,7.221,7.322,400000.0
2005-09-21 14:32:00,7.318,7.353,7.24,7.271,500000.0
2005-09-21 14:33:00,7.359,7.378,7.231,7.276,450000.0
2005-09-21 14:34:00,7.308,7.358,7.238,7.238,450000.0
2005-09-21 14:35:00,7.328,7.352,7.274,7.277,350000.0
2005-09-21 14:36:00,7.326,7.344,7.243,7.344,400000.0
2005-09-21 14:37:00,7.237,7.328,7.175,7.328,550000.0
2005-09-21 14:38:00,7.301,7.344,7.229,7.294,400000.0
2005-09-21 14:39:00,7.299,7.318,7.179,7.207,500000.0
2005-09-21 14:40:00,7.268,7.342,7.235,7.276,400000.0
2005-09-21 14:41:00,7.233,7.338,7.224,7.303,550000.0
2005-09-21 14:42:00,7.213,7.339,7.213,7.316,400000.0
2005-09-21 14:43:00,7.309,7.338,7.196,7.338,500000.0
2005-09-21 14:44:00,7.235,7.324,7.227,7.313,450000.0
2005-09-21 14:45:00,7.309,7.349,7.274,7.331,400000.0
2005-09-21 14:46:00,7.317,7.347,7.276,7.279,350000.0
2005-09-21 14:47:00,7.325,7.357,7.24,7.332,350000.0
2005-09-21 14:48:00,7.316,7.353,7.249,7.33,400000.0
2005-09-21 14:49:00,7.365,7.402,7.238,7.243,500000.0
2005-09-21 14:50:00,7.286,7.358,7.227,7.227,400000.0
2005-09-21 14:51:00,7.347,7.347,7.239,7.304,350000.0
2005-09-21 14:52:00,7.347,7.347,7.252,7.264,450000.0
2005-09-21 14:53:00,7.245,7.329,7.223,7.275,400000.0
2005-09-21 14:54:00,7.2,7.334,7.197,7.234,550000.0
2005-09-21 14:55:00,7.293,7.303,7.198,7.198,450000.0
2005-09-21 14:56:00,7.295,7.321,7.176,7.295,550000.0
2005-09-21 14:57:00,7.333,7.364,7.235,7.341,450000.0
2005-09-21 14:58:00,7.267,7.332,7.229,7.293,400000.0
2005-09-21 14:59:00,7.246,7.323,7.209,7.321,550000.0
2005-09-21 15:00:00,7.199,7.316,7.199,7.226,450000.0
2005-09-21 15:01:00,7.251,7.287,7.165,7.275,450000.0
2005-09-21 15:02:00,7.222,7.332,7.192,7.263,450000.0
2005-09-21 15:03:00,7.284,7.324,7.191,7.324,500000.0
2005-09-21 15:04:00,7.236,7.321,7.201,7.208,550000.0
2005-09-21 15:05:00,7.186,7.309,7.186,7.215,550000.0
2005-09-21 15:06:00,7.269,7.289,7.245,7.245,400000.0
2005-09-21 15:07:00,7.196,7.314,7.193,7.28,350000.0
2005-09-21 15:08:00,7.206,7.35,7.206,7.272,500000.0
2005-09-21 15:09:00,7.292,7.308,7.174,7.187,450000.0
2005-09-21 15:10:00,7.214,7.301,7.162,7.215,400000.0
2005-09-21 15:11:00,7.222,7.353,7.19,7.204,500000.0
2005-09-21 15:12:00,7.183,7.284,7.182,7.182,400000.0
2005-09-21 15:13:00,7.276,7.304,7.174,7.291,400000.0
2005-09-21 15:14:00,7.268,7.32,7.228,7.32,450000.0
2005-09-21 15:15:00,7.175,7.287,7.172,7.234,400000.0
2005-09-21 15:16:00,7.167,7.28,7.145,7.246,400000.0
2005-09-21 15:17:00,7.227,7.298,7.169,7.245,450000.0
2005-09-21 15:18:00,7.303,7.303,7.194,7.246,400000.0
2005-09-21 15:19:00,7.261,7.307,7.234,7.278,450000.0
2005-09-21 15:20:00,7.238,7.293,7.194,7.293,400000.0
2005-09-21 15:21:00,7.281,7.31,7.186,7.31,350000.0
2005-09-21 15:22:00,7.276,7.311,7.233,7.276,450000.0
2005-09-21 15:23:00,7.213,7.301,7.213,7.273,400000.0
2005-09-21 15:24:00,7.265,7.293,7.179,7.28,350000.0
2005-09-21 15:25:00,7.302,7.31,7.204,7.26,350000.0
2005-09-21 15:26:00,7.183,7.285,7.183,7.196,550000.0
2005-09-21 15:27:00,7.206,7.335,7.193,7.249,350000.0
2005-09-21 15:28:00,7.221,7.336,7.221,7.28,350000.0
2005-09-21 15:29:00,7.236,7.295,7.21,7.29,500000.0
2005-09-21 15:30:00,7.276,7.303,7.191,7.243,450000.0
2005-09-21 15:31:00,7.232,7.324,7.218,7.218,500000.0
2005-09-21 15:32:00,7.219,7.276,7.173,7.275,450000.0
2005-09-21 15:33:00,7.265,7.265,7.168,7.257,400000.0
2005-09-21 15:34:00,7.193,7.358,7.193,7.198,400000.0
2005-09-21 15:35:00,7.251,7.292,7.215,7.248,400000.0
2005-09-21 15:36:00,7.26,7.301,7.169,7.299,550000.0
2005-09-21 15:37:00,7.211,7.299,7.184,7.273,400000.0
2005-09-21 15:38:00,7.255,7.345,7.252,7.252,450000.0
2005-09-21 15:39:00,7.292,7.331,7.261,7.261,350000.0
2005-09-21 15:40:00,7.213,7.316,7.206,7.222,450000.0
2005-09-21 15:41:00,7.225,7.361,7.225,7.313,400000.0
2005-09-21 15:42:00,7.307,7.308,7.22,7.236,350000.0
2005-09-21 15:43:00,7.248,7.298,7.181,7.19,450000.0
2005-09-21 15:44:00,7.308,7.336,7.234,7.319,350000.0
2005-09-21 15:45:00,7.317,7.317,7.202,7.3,450000.0
2005-09-21 15:46:00,7.206,7.312,7.182,7.204,400000.0
2005-09-21 15:47:00,7.29,7.359,7.201,7.212,550000.0
2005-09-21 15:48:00,7.22,7.278,7.19,7.205,350000.0
2005-09-21 15:49:00,7.274,7.319,7.26,7.317,350000.0
2005-09-21 15:50:00,7.216,7.31,7.183,7.304,550000.0
2005-09-21 15:51:00,7.284,7.333,7.19,7.214,350000.0
2005-09-21 15:52:00,7.194,7.343,7.179,7.201,350000.0
2005-09-21 15:53:00,7.299,7.34,7.224,7.289,500000.0
2005-09-21 15:55:00,7.194,7.33,7.194,7.3,500000.0
2005-09-21 15:56:00,7.184,7.342,7.184,7.271,450000.0
2005-09-21 15:57:00,7.241,7.278,7.194,7.224,450000.0
2005-09-21 15:58:00,7.214,7.328,7.207,7.328,500000.0
2005-09-21 15:59:00,7.326,7.326,7.218,7.24,450000.0
2005-09-21 16:00:00,7.322,7.356,7.216,7.304,500000.0
2005-09-21 16:01:00,7.336,7.336,7.192,7.192,400000.0
2005-09-21 16:02:00,7.219,7.351,7.219,7.298,550000.0
2005-09-21 16:03:00,7.364,7.364,7.245,7.302,450000.0
2005-09-21 16:04:00,7.218,7.344,7.21,7.311,550000.0
2005-09-21 16:05:00,7.35,7.35,7.248,7.345,350000.0
2005-09-21 16:06:00,7.223,7.335,7.192,7.301,350000.0
2005-09-21 16:07:00,7.253,7.36,7.24,7.24,500000.0
2005-09-21 16:08:00,7.208,7.332,7.208,7.268,550000.0
2005-09-21 16:09:00,7.231,7.353,7.231,7.353,350000.0
2005-09-21 16:10:00,7.308,7.317,7.196,7.303,500000.0
2005-09-21 16:11:00,7.191,7.4,7.191,7.209,500000.0
2005-09-21 16:12:00,7.245,7.296,7.208,7.254,350000.0
2005-09-21 16:13:00,7.25,7.334,7.216,7.334,450000.0
2005-09-21 16:14:00,7.344,7.344,7.208,7.261,500000.0
2005-09-21 16:15:00,7.323,7.323,7.198,7.2,350000.0
2005-09-21 16:16:00,7.273,7.342,7.225,7.298,550000.0
2005-09-21 16:17:00,7.309,7.339,7.212,7.212,350000.0
2005-09-21 16:18:00,7.34,7.379,7.243,7.331,400000.0
2005-09-21 16:19:00,7.306,7.323,7.228,7.228,350000.0
2005-09-21 16:20:00,7.323,7.323,7.194,7.211,550000.0
2005-09-21 16:21:00,7.237,7.325,7.189,7.294,500000.0
2005-09-21 16:22:00,7.3,7.311,7.211,7.266,450000.0
2005-09-21 16:23:00,7.236,7.385,7.234,7.234,400000.0
2005-09-21 16:24:00,7.294,7.345,7.218,7.337,550000.0
2005-09-21 16:25:00,7.297,7.316,7.231,7.315,350000.0
2005-09-21 16:26:00,7.278,7.313,7.175,7.175,550000.0
2005-09-21 16:27:00,7.222,7.308,7.162,7.273,450000.0
2005-09-21 16:28:00,7.275,7.314,7.214,7.314,400000.0
2005-09-21 16:29:00,7.238,7.331,7.187,7.331,400000.0
2005-09-21 16:30:00,7.208,7.299,7.208,7.288,550000.0
2005-09-21 16:31:00,7.239,7.337,7.197,7.258,400000.0
2005-09-21 16:32:00,7.281,7.338,7.228,7.328,450000.0
2005-09-21 16:33:00,7.24,7.346,7.232,7.251,350000.0
2005-09-21 16:34:00,7.275,7.32,7.222,7.32,350000.0
2005-09-21 16:35:00,7.223,7.313,7.132,7.207,500000.0
2005-09-21 16:36:00,7.342,7.387,7.282,7.282,500000.0
2005-09-21 16:37:00,7.337,7.337,7.219,7.244,500000.0
2005-09-21 16:38:00,7.19,7.34,7.19,7.215,450000.0
2005-09-21 16:39:00,7.258,7.343,7.24,7.318,500000.0
2005-09-21 16:40:00,7.231,7.318,7.17,7.285,350000.0
2005-09-21 16:41:00,7.215,7.314,7.215,7.225,350000.0
2005-09-21 16:42:00,7.228,7.332,7.205,7.319,500000.0
2005-09-21 16:43:00,7.202,7.326,7.202,7.247,350000.0
2005-09-21 16:44:00,7.326,7.326,7.198,7.198,400000.0
2005-09-21 16:45:00,7.22,7.298,7.22,7.263,400000.0
2005-09-21 16:46:00,7.247,7.298,7.235,7.295,350000.0
2005-09-21 16:47:00,7.23,7.362,7.207,7.247,600000.0
2005-09-21 16:48:00,7.31,7.34,7.23,7.284,500000.0
2005-09-21 16:49:00,7.303,7.351,7.221,7.221,450000.0
2005-09-21 16:50:00,7.291,7.324,7.201,7.294,400000.0
2005-09-21 16:51:00,7.352,7.356,7.212,7.212,400000.0
2005-09-21 16:52:00,7.239,7.336,7.225,7.336,450000.0
2005-09-21 16:53:00,7.254,7.345,7.226,7.264,350000.0
2005-09-21 16:54:00,7.265,7.356,7.233,7.233,450000.0
2005-09-21 16:55:00,7.312,7.336,7.224,7.264,550000.0
2005-09-21 16:56:00,7.242,7.299,7.202,7.205,400000.0
2005-09-21 16:57:00,7.225,7.337,7.215,7.215,300000.0
2005-09-21 16:58:00,7.245,7.358,7.242,7.307,500000.0
2005-09-21 16:59:00,7.267,7.356,7.246,7.261,400000.0
2005-09-21 17:00:00,7.364,7.364,7.23,7.23,350000.0
2005-09-21 17:01:00,7.282,7.385,7.266,7.284,500000.0
2005-09-21 17:02:00,7.285,7.366,7.285,7.326,400000.0
2005-09-21 17:03:00,7.276,7.361,7.234,7.318,500000.0
2005-09-21 17:04:00,7.278,7.364,7.228,7.292,350000.0
2005-09-21 17:05:00,7.372,7.375,7.257,7.331,400000.0
2005-09-21 17:06:00,7.393,7.402,7.227,7.328,350000.0
2005-09-21 17:07:00,7.342,7.372,7.238,7.298,500000.0
2005-09-21 17:08:00,7.251,7.39,7.251,7.316,500000.0
2005-09-21 17:09:00,7.332,7.381,7.244,7.299,300000.0
2005-09-21 17:10:00,7.355,7.381,7.291,7.358,350000.0
2005-09-21 17:11:00,7.386,7.386,7.234,7.254,400000.0
2005-09-21 17:12:00,7.313,7.351,7.244,7.26,400000.0
2005-09-21 17:13:00,7.327,7.327,7.23,7.252,450000.0
2005-09-21 17:14:00,7.3,7.376,7.228,7.336,550000.0
2005-09-21 17:15:00,7.239,7.342,7.222,7.288,350000.0
2005-09-21 17:16:00,7.344,7.344,7.228,7.301,450000.0
2005-09-21 17:17:00,7.354,7.37,7.255,7.255,350000.0
2005-09-21 17:18:00,7.294,7.351,7.269,7.351,350000.0
2005-09-21 17:19:00,7.232,7.394,7.232,7.339,450000.0
2005-09-21 17:20:00,7.305,7.367,7.225,7.245,350000.0
2005-09-21 17:21:00,7.239,7.395,7.239,7.29,500000.0
2005-09-21 17:22:00,7.364,7.364,7.242,7.32,250000.0
2005-09-21 17:23:00,7.254,7.342,7.239,7.318,550000.0
2005-09-21 17:24:00,7.308,7.316,7.224,7.241,350000.0
2005-09-21 17:25:00,7.326,7.354,7.247,7.354,400000.0
2005-09-21 17:26:00,7.248,7.395,7.248,7.33,450000.0
2005-09-21 17:27:00,7.312,7.312,7.21,7.298,400000.0
2005-09-21 17:28:00,7.261,7.352,7.227,7.227,550000.0
2005-09-21 17:29:00,7.222,7.333,7.222,7.331,500000.0
2005-09-21 17:30:00,7.211,7.351,7.211,7.351,450000.0
2005-09-21 17:31:00,7.307,7.37,7.242,7.312,600000.0
2005-09-21 17:32:00,7.238,7.356,7.238,7.305,400000.0
2005-09-21 17:34:00,7.34,7.436,7.267,7.383,450000.0
2005-09-21 17:35:00,7.292,7.354,7.233,7.295,500000.0
2005-09-21 17:36:00,7.321,7.349,7.22,7.325,450000.0
2005-09-21 17:37:00,7.329,7.336,7.227,7.295,550000.0
2005-09-21 17:38:00,7.266,7.365,7.261,7.274,400000.0
2005-09-21 17:39:00,7.307,7.326,7.225,7.246,350000.0
2005-09-21 17:40:00,7.258,7.363,7.258,7.343,500000.0
2005-09-21 17:41:00,7.263,7.3,7.226,7.3,300000.0
2005-09-21 17:42:00,7.219,7.365,7.219,7.316,500000.0
2005-09-21 17:43:00,7.364,7.37,7.221,7.247,400000.0
2005-09-21 17:44:00,7.318,7.318,7.228,7.293,450000.0
2005-09-21 17:45:00,7.227,7.316,7.213,7.242,550000.0
2005-09-21 17:46:00,7.3,7.31,7.228,7.31,250000.0
2005-09-21 17:47:00,7.335,7.359,7.253,7.299,400000.0
2005-09-21 17:48:00,7.34,7.355,7.247,7.355,400000.0
2005-09-21 17:49:00,7.317,7.363,7.268,7.325,350000.0
2005-09-21 17:50:00,7.341,7.377,7.26,7.26,550000.0
2005-09-21 17:51:00,7.294,7.444,7.249,7.308,550000.0
2005-09-21 17:52:00,7.336,7.363,7.225,7.239,350000.0
2005-09-21 17:53:00,7.321,7.386,7.29,7.29,500000.0
2005-09-21 17:54:00,7.284,7.37,7.241,7.37,350000.0
2005-09-21 17:55:00,7.262,7.367,7.261,7.332,350000.0
2005-09-21 17:56:00,7.236,7.368,7.236,7.286,400000.0
2005-09-21 17:57:00,7.344,7.366,7.264,7.317,400000.0
2005-09-21 17:58:00,7.329,7.347,7.267,7.309,450000.0
2005-09-21 17:59:00,7.237,7.361,7.237,7.361,350000.0
2005-09-21 18:00:00,7.246,7.353,7.244,7.328,350000.0
2005-09-21 18:01:00,7.323,7.395,7.245,7.3,450000.0
2005-09-21 18:02:00,7.25,7.358,7.25,7.334,500000.0
2005-09-21 18:03:00,7.309,7.345,7.274,7.319,350000.0
2005-09-21 18:04:00,7.368,7.368,7.224,7.297,400000.0
2005-09-21 18:05:00,7.29,7.357,7.208,7.357,550000.0
2005-09-21 18:06:00,7.326,7.41,7.256,7.256,450000.0
2005-09-21 18:07:00,7.368,7.368,7.217,7.338,400000.0
2005-09-21 18:08:00,7.248,7.352,7.217,7.269,450000.0
2005-09-21 18:09:00,7.265,7.339,7.214,7.307,450000.0
2005-09-21 18:10:00,7.321,7.346,7.229,7.337,400000.0
2005-09-21 18:11:00,7.257,7.346,7.217,7.322,450000.0
2005-09-21 18:12:00,7.332,7.36,7.248,7.248,400000.0
2005-09-21 18:13:00,7.253,7.341,7.207,7.341,300000.0
2005-09-21 18:14:00,7.259,7.376,7.259,7.34,400000.0
2005-09-21 18:15:00,7.299,7.362,7.251,7.263,450000.0
2005-09-21 18:16:00,7.252,7.36,7.236,7.236,400000.0
2005-09-21 18:17:00,7.246,7.378,7.246,7.353,400000.0
2005-09-21 18:18:00,7.313,7.411,7.245,7.245,500000.0
2005-09-21 18:19:00,7.277,7.342,7.245,7.327,500000.0
2005-09-21 18:20:00,7.25,7.348,7.205,7.331,400000.0
2005-09-21 18:21:00,7.284,7.386,7.265,7.336,550000.0
2005-09-21 18:22:00,7.237,7.339,7.237,7.276,400000.0
2005-09-21 18:23:00,7.354,7.382,7.307,7.382,400000.0
2005-09-21 18:24:00,7.347,7.347,7.226,7.337,400000.0
2005-09-21 18:25:00,7.271,7.34,7.224,7.261,500000.0
2005-09-21 18:26:00,7.27,7.348,7.226,7.348,550000.0
2005-09-21 18:27:00,7.335,7.369,7.244,7.244,350000.0
2005-09-21 18:28:00,7.344,7.345,7.246,7.345,350000.0
2005-09-21 18:29:00,7.281,7.357,7.248,7.357,350000.0
2005-09-21 18:30:00,7.343,7.399,7.254,7.326,450000.0
2005-09-21 18:31:00,7.337,7.337,7.24,7.32,350000.0
2005-09-21 18:32:00,7.291,7.36,7.239,7.295,450000.0
2005-09-21 18:34:00,7.348,7.4,7.288,7.388,500000.0
2005-09-21 18:35:00,7.273,7.371,7.273,7.288,600000.0
2005-09-21 18:36:00,7.292,7.367,7.229,7.294,800000.0
2005-09-21 18:37:00,7.305,7.348,7.28,7.308,500000.0
2005-09-21 18:38:00,7.344,7.358,7.238,7.277,650000.0
2005-09-21 18:39:00,7.372,7.385,7.29,7.363,500000.0
2005-09-21 18:40:00,7.353,7.374,7.248,7.366,500000.0
2005-09-21 18:41:00,7.286,7.348,7.231,7.319,700000.0
2005-09-21 18:42:00,7.285,7.357,7.228,7.357,650000.0
2005-09-21 18:43:00,7.318,7.338,7.219,7.233,650000.0
2005-09-21 18:44:00,7.326,7.364,7.233,7.345,650000.0
2005-09-21 18:45:00,7.265,7.362,7.251,7.357,450000.0
2005-09-21 18:46:00,7.241,7.341,7.216,7.235,700000.0
2005-09-21 18:47:00,7.224,7.34,7.212,7.316,500000.0
2005-09-21 18:48:00,7.253,7.353,7.253,7.306,550000.0
2005-09-21 18:49:00,7.289,7.354,7.272,7.322,450000.0
2005-09-21 18:50:00,7.224,7.379,7.224,7.333,500000.0
2005-09-21 18:51:00,7.324,7.358,7.249,7.255,450000.0
2005-09-21 18:52:00,7.327,7.39,7.249,7.328,600000.0
2005-09-21 18:53:00,7.337,7.376,7.254,7.332,750000.0
2005-09-21 18:54:00,7.312,7.339,7.222,7.303,350000.0
2005-09-21 18:55:00,7.242,7.373,7.224,7.358,550000.0
2005-09-21 18:56:00,7.281,7.338,7.184,7.338,550000.0
2005-09-21 18:57:00,7.232,7.36,7.213,7.323,700000.0
2005-09-21 18:58:00,7.369,7.425,7.284,7.376,600000.0
2005-09-21 18:59:00,7.286,7.353,7.277,7.309,650000.0
2005-09-21 19:00:00,7.283,7.369,7.234,7.369,700000.0
2005-09-21 19:01:00,7.332,7.362,7.236,7.315,650000.0
2005-09-21 19:02:00,7.337,7.337,7.181,7.301,700000.0
2005-09-21 19:03:00,7.259,7.359,7.223,7.359,600000.0
2005-09-21 19:04:00,7.258,7.343,7.197,7.253,550000.0
2005-09-21 19:05:00,7.269,7.354,7.228,7.335,550000.0
2005-09-21 19:06:00,7.315,7.341,7.19,7.341,500000.0
2005-09-21 19:07:00,7.267,7.331,7.234,7.272,500000.0
2005-09-21 19:08:00,7.267,7.388,7.267,7.285,450000.0
2005-09-21 19:09:00,7.266,7.417,7.266,7.316,750000.0
2005-09-21 19:10:00,7.324,7.332,7.192,7.192,550000.0
2005-09-21 19:11:00,7.294,7.319,7.189,7.304,350000.0
2005-09-21 19:12:00,7.343,7.376,7.266,7.34,500000.0
2005-09-21 19:13:00,7.278,7.356,7.197,7.307,550000.0
2005-09-21 19:14:00,7.266,7.348,7.24,7.286,600000.0
2005-09-21 19:15:00,7.281,7.383,7.245,7.368,750000.0
2005-09-21 19:16:00,7.362,7.401,7.259,7.341,450000.0
2005-09-21 19:17:00,7.368,7.368,7.207,7.36,400000.0
2005-09-21 19:18:00,7.315,7.355,7.224,7.313,650000.0
2005-09-21 19:19:00,7.339,7.36,7.236,7.36,600000.0
2005-09-21 19:20:00,7.347,7.365,7.224,7.311,500000.0
2005-09-21 19:21:00,7.299,7.344,7.248,7.343,350000.0
2005-09-21 19:22:00,7.342,7.389,7.237,7.264,550000.0
2005-09-21 19:23:00,7.247,7.365,7.241,7.241,550000.0
2005-09-21 19:24:00,7.344,7.356,7.242,7.308,400000.0
2005-09-21 19:25:00,7.342,7.41,7.279,7.383,300000.0
2005-09-21 19:26:00,7.268,7.332,7.2,7.301,550000.0
2005-09-21 19:27:00,7.279,7.336,7.279,7.336,200000.0
2005-09-21 19:28:00,7.329,7.37,7.274,7.367,350000.0
2005-09-21 19:29:00,7.304,7.32,7.27,7.31,400000.0
2005-09-21 19:30:00,7.353,7.376,7.232,7.26,600000.0
2005-09-21 19:31:00,7.3,7.345,7.259,7.263,450000.0
2005-09-21 19:32:00,7.275,7.389,7.245,7.29,750000.0
2005-09-21 19:34:00,7.364,7.364,7.233,7.314,400000.0
2005-09-21 19:35:00,7.287,7.363,7.228,7.34,500000.0
2005-09-21 19:36:00,7.288,7.335,7.242,7.318,450000.0
2005-09-21 19:37:00,7.256,7.372,7.256,7.372,400000.0
2005-09-21 19:40:00,7.325,7.325,7.233,7.269,200000.0
2005-09-21 19:41:00,7.329,7.329,7.239,7.239,100000.0
2005-09-21 19:43:00,7.319,7.32,7.216,7.259,250000.0
2005-09-21 19:44:00,7.316,7.334,7.249,7.331,350000.0
2005-09-21 19:45:00,7.25,7.322,7.25,7.274,350000.0
2005-09-21 19:59:00,7.226,7.313,7.218,7.218,250000.0
2005-09-21 20:00:00,7.257,7.373,7.257,7.367,350000.0
2005-09-21 20:01:00,7.303,7.314,7.215,7.314,350000.0
2005-09-21 20:02:00,7.323,7.369,7.236,7.35,600000.0
2005-09-21 20:03:00,7.328,7.328,7.173,7.303,550000.0
2005-09-21 20:04:00,7.244,7.368,7.23,7.335,600000.0
2005-09-21 20:05:00,7.352,7.399,7.258,7.323,800000.0
2005-09-21 20:07:00,7.327,7.33,7.237,7.244,350000.0
2005-09-21 20:08:00,7.234,7.343,7.199,7.343,500000.0
2005-09-21 20:09:00,7.245,7.364,7.244,7.363,450000.0
2005-09-21 20:10:00,7.251,7.371,7.245,7.371,250000.0
2005-09-21 20:11:00,7.3,7.392,7.3,7.357,150000.0
2005-09-21 20:12:00,7.252,7.394,7.252,7.354,550000.0
2005-09-21 20:15:00,7.321,7.413,7.258,7.321,650000.0
2005-09-21 20:17:00,7.253,7.322,7.224,7.32,350000.0
2005-09-21 20:18:00,7.331,7.331,7.227,7.32,350000.0
2005-09-21 20:19:00,7.37,7.376,7.263,7.283,650000.0
2005-09-21 20:20:00,7.281,7.325,7.18,7.215,700000.0
2005-09-21 20:21:00,7.328,7.358,7.23,7.352,600000.0
2005-09-21 20:25:00,7.368,7.385,7.239,7.293,550000.0
2005-09-21 20:26:00,7.36,7.36,7.194,7.297,450000.0
2005-09-21 20:28:00,7.282,7.343,7.282,7.318,350000.0
2005-09-21 20:29:00,7.253,7.253,7.251,7.251,100000.0
2005-09-21 20:30:00,7.312,7.375,7.312,7.327,400000.0
2005-09-21 20:31:00,7.319,7.368,7.31,7.368,300000.0
2005-09-21 20:33:00,7.324,7.358,7.272,7.344,400000.0
2005-09-21 20:34:00,7.287,7.294,7.241,7.283,350000.0
2005-09-21 20:35:00,7.284,7.359,7.223,7.318,400000.0
2005-09-21 20:36:00,7.322,7.332,7.223,7.223,300000.0
2005-09-21 20:37:00,7.307,7.307,7.288,7.288,100000.0
2005-09-21 20:38:00,7.318,7.352,7.195,7.249,500000.0
2005-09-21 20:39:00,7.299,7.31,7.22,7.31,350000.0
2005-09-21 20:40:00,7.262,7.414,7.262,7.354,400000.0
2005-09-21 20:41:00,7.365,7.365,7.224,7.224,250000.0
2005-09-21 20:42:00,7.216,7.348,7.216,7.29,400000.0
2005-09-21 20:43:00,7.274,7.353,7.242,7.348,250000.0
2005-09-21 20:44:00,7.29,7.372,7.261,7.366,350000.0
2005-09-21 20:45:00,7.342,7.342,7.207,7.336,500000.0
2005-09-21 20:48:00,7.349,7.384,7.246,7.364,1000000.0
2005-09-21 20:49:00,7.314,7.382,7.242,7.258,550000.0
2005-09-21 20:50:00,7.276,7.334,7.276,7.289,150000.0
2005-09-21 20:51:00,7.357,7.357,7.229,7.336,450000.0
2005-09-21 20:52:00,7.275,7.427,7.253,7.357,550000.0
2005-09-21 20:53:00,7.339,7.348,7.227,7.33,500000.0
2005-09-21 20:54:00,7.318,7.407,7.274,7.395,250000.0
2005-09-21 20:55:00,7.302,7.398,7.249,7.311,250000.0
2005-09-21 20:56:00,7.321,7.398,7.276,7.276,300000.0
2005-09-21 20:57:00,7.387,7.399,7.334,7.362,300000.0
2005-09-21 20:59:00,7.302,7.367,7.302,7.322,300000.0
2005-09-21 21:00:00,7.291,7.376,7.291,7.376,300000.0
2005-09-21 21:01:00,7.345,7.364,7.335,7.361,250000.0
2005-09-21 21:02:00,7.298,7.373,7.298,7.34,400000.0
2005-09-21 21:03:00,7.366,7.387,7.328,7.351,350000.0
2005-09-21 21:04:00,7.382,7.388,7.346,7.346,250000.0
2005-09-21 21:05:00,7.347,7.358,7.257,7.339,350000.0
2005-09-21 21:06:00,7.37,7.41,7.298,7.337,600000.0
2005-09-21 21:09:00,7.355,7.355,7.25,7.286,200000.0
2005-09-21 21:13:00,7.345,7.345,7.253,7.289,200000.0
2005-09-21 21:14:00,7.268,7.372,7.265,7.354,500000.0
2005-09-21 21:15:00,7.265,7.348,7.264,7.334,300000.0
2005-09-21 21:17:00,7.354,7.354,7.275,7.311,200000.0
2005-09-21 21:19:00,7.285,7.387,7.275,7.357,350000.0
2005-09-21 21:21:00,7.27,7.4,7.265,7.299,450000.0
2005-09-21 21:22:00,7.364,7.364,7.275,7.289,400000.0
2005-09-21 21:24:00,7.332,7.399,7.282,7.322,350000.0
2005-09-21 21:25:00,7.246,7.346,7.226,7.337,550000.0
2005-09-21 21:26:00,7.375,7.398,7.271,7.367,350000.0
2005-09-21 21:27:00,7.316,7.38,7.24,7.262,450000.0
2005-09-21 21:29:00,7.358,7.396,7.257,7.257,700000.0
2005-09-21 21:31:00,7.268,7.287,7.267,7.287,150000.0
2005-09-21 21:32:00,7.289,7.379,7.25,7.379,300000.0
2005-09-21 21:33:00,7.427,7.427,7.322,7.376,250000.0
2005-09-21 21:37:00,7.332,7.439,7.325,7.4,650000.0
2005-09-21 21:38:00,7.352,7.38,7.26,7.26,250000.0
2005-09-21 21:40:00,7.377,7.377,7.268,7.318,300000.0
2005-09-21 21:42:00,7.403,7.425,7.317,7.406,400000.0
2005-09-21 21:43:00,7.297,7.382,7.292,7.33,200000.0
2005-09-21 21:45:00,7.386,7.43,7.297,7.399,650000.0
2005-09-21 21:47:00,7.291,7.407,7.279,7.34,350000.0
2005-09-21 21:48:00,7.427,7.427,7.307,7.311,600000.0
2005-09-21 21:50:00,7.377,7.377,7.276,7.315,200000.0
2005-09-21 21:52:00,7.382,7.382,7.298,7.332,250000.0
2005-09-21 21:53:00,7.417,7.417,7.359,7.382,150000.0
2005-09-21 21:55:00,7.396,7.405,7.288,7.405,300000.0
2005-09-21 21:58:00,7.3,7.408,7.268,7.37,550000.0
2005-09-21 21:59:00,7.299,7.424,7.284,7.39,450000.0
2005-09-21 22:00:00,7.37,7.37,7.262,7.335,800000.0
2005-09-21 22:01:00,7.289,7.374,7.271,7.343,400000.0
2005-09-21 22:02:00,7.314,7.397,7.275,7.305,450000.0
2005-09-21 22:03:00,7.275,7.394,7.274,7.274,400000.0
2005-09-21 22:06:00,7.373,7.413,7.293,7.347,450000.0
2005-09-21 22:07:00,7.375,7.416,7.335,7.395,350000.0
2005-09-21 22:08:00,7.285,7.423,7.285,7.423,300000.0
2005-09-21 22:10:00,7.334,7.392,7.305,7.34,400000.0
2005-09-21 22:12:00,7.32,7.346,7.32,7.346,100000.0
2005-09-21 22:13:00,7.33,7.398,7.314,7.398,400000.0
2005-09-21 22:14:00,7.382,7.423,7.341,7.341,200000.0
2005-09-21 22:15:00,7.328,7.456,7.328,7.416,450000.0
2005-09-21 22:16:00,7.398,7.408,7.296,7.368,400000.0
2005-09-21 22:18:00,7.307,7.398,7.285,7.296,350000.0
2005-09-21 22:19:00,7.381,7.383,7.317,7.374,450000.0
2005-09-21 22:24:00,7.416,7.426,7.33,7.426,250000.0
2005-09-21 22:25:00,7.369,7.369,7.303,7.321,250000.0
2005-09-21 22:26:00,7.381,7.395,7.288,7.33,350000.0
2005-09-21 22:27:00,7.284,7.375,7.284,7.374,250000.0
2005-09-21 22:28:00,7.33,7.373,7.33,7.373,100000.0
2005-09-21 22:29:00,7.369,7.393,7.31,7.319,550000.0
2005-09-21 22:31:00,7.333,7.333,7.294,7.294,200000.0
2005-09-21 22:32:00,7.292,7.362,7.275,7.359,250000.0
2005-09-21 22:34:00,7.31,7.44,7.284,7.284,300000.0
2005-09-21 22:35:00,7.328,7.373,7.264,7.264,400000.0
2005-09-21 22:36:00,7.299,7.383,7.274,7.345,600000.0
2005-09-21 22:37:00,7.346,7.401,7.276,7.361,300000.0
2005-09-21 22:38:00,7.356,7.389,7.271,7.321,300000.0
2005-09-21 22:41:00,7.294,7.373,7.284,7.314,400000.0
2005-09-21 22:42:00,7.403,7.405,7.331,7.331,250000.0
2005-09-21 22:43:00,7.387,7.389,7.309,7.309,450000.0
2005-09-21 22:45:00,7.379,7.412,7.283,7.355,500000.0
2005-09-21 22:48:00,7.383,7.383,7.3,7.333,200000.0
2005-09-21 22:52:00,7.346,7.391,7.328,7.38,350000.0
2005-09-21 22:55:00,7.304,7.4,7.275,7.275,250000.0
2005-09-21 22:56:00,7.405,7.41,7.272,7.336,550000.0
2005-09-21 22:57:00,7.401,7.456,7.362,7.363,250000.0
2005-09-21 23:02:00,7.419,7.419,7.268,7.408,350000.0
2005-09-21 23:05:00,7.299,7.425,7.294,7.34,350000.0
2005-09-21 23:06:00,7.414,7.425,7.348,7.378,300000.0
2005-09-21 23:09:00,7.383,7.383,7.381,7.381,100000.0
2005-09-21 23:12:00,7.419,7.419,7.251,7.363,300000.0
2005-09-21 23:14:00,7.405,7.405,7.313,7.349,200000.0
2005-09-21 23:17:00,7.331,7.405,7.311,7.339,400000.0
2005-09-21 23:20:00,7.381,7.423,7.323,7.365,600000.0
2005-09-21 23:21:00,7.381,7.416,7.317,7.317,300000.0
2005-09-21 23:26:00,7.349,7.395,7.325,7.325,400000.0
2005-09-21 23:27:00,7.435,7.435,7.359,7.402,400000.0
2005-09-21 23:28:00,7.391,7.393,7.391,7.393,100000.0
2005-09-21 23:30:00,7.384,7.384,7.284,7.323,200000.0
2005-09-21 23:33:00,7.419,7.419,7.308,7.365,400000.0
2005-09-21 23:34:00,7.371,7.373,7.371,7.373,100000.0
2005-09-21 23:36:00,7.346,7.428,7.296,7.323,400000.0
2005-09-21 23:38:00,7.397,7.409,7.315,7.394,400000.0
2005-09-21 23:46:00,7.383,7.383,7.381,7.381,100000.0
2005-09-21 23:48:00,7.353,7.419,7.287,7.347,650000.0
2005-09-21 23:49:00,7.408,7.415,7.287,7.335,550000.0
2005-09-21 23:53:00,7.369,7.463,7.32,7.332,450000.0
2005-09-21 23:54:00,7.444,7.444,7.35,7.422,300000.0
2005-09-21 23:56:00,7.288,7.4,7.259,7.355,500000.0
2005-09-22 00:00:00,7.4,7.45,7.28,7.32,250000.0
2005-09-22 00:06:00,7.388,7.388,7.302,7.312,250000.0
2005-09-22 00:07:00,7.382,7.416,7.302,7.416,400000.0
2005-09-22 00:08:00,7.394,7.398,7.315,7.337,350000.0
2005-09-22 00:09:00,7.359,7.385,7.298,7.353,400000.0
2005-09-22 00:12:00,7.386,7.386,7.302,7.334,200000.0
2005-09-22 00:19:00,7.441,7.441,7.325,7.351,250000.0
2005-09-22 00:20:00,7.37,7.394,7.37,7.394,100000.0
2005-09-22 00:25:00,7.296,7.39,7.296,7.39,250000.0
2005-09-22 00:28:00,7.432,7.438,7.432,7.438,100000.0
2005-09-22 00:35:00,7.417,7.417,7.333,7.365,200000.0
2005-09-22 00:37:00,7.333,7.47,7.321,7.349,450000.0
2005-09-22 00:38:00,7.363,7.403,7.267,7.403,400000.0
2005-09-22 00:39:00,7.311,7.421,7.281,7.367,550000.0
2005-09-22 00:46:00,7.307,7.416,7.294,7.416,500000.0
2005-09-22 00:49:00,7.364,7.427,7.345,7.384,400000.0
2005-09-22 00:50:00,7.371,7.427,7.326,7.406,450000.0
2005-09-22 00:51:00,7.411,7.426,7.343,7.368,450000.0
2005-09-22 00:53:00,7.405,7.405,7.326,7.361,200000.0
2005-09-22 00:56:00,7.34,7.416,7.309,7.342,250000.0
2005-09-22 00:58:00,7.412,7.412,7.279,7.328,450000.0
2005-09-22 01:03:00,7.399,7.411,7.278,7.284,650000.0
2005-09-22 01:04:00,7.399,7.405,7.333,7.333,250000.0
2005-09-22 01:06:00,7.324,7.399,7.294,7.294,400000.0
2005-09-22 01:10:00,7.395,7.395,7.311,7.344,200000.0
2005-09-22 01:11:00,7.317,7.343,7.317,7.343,100000.0
2005-09-22 01:12:00,7.312,7.376,7.312,7.366,300000.0
2005-09-22 01:14:00,7.385,7.385,7.293,7.329,200000.0
2005-09-22 01:18:00,7.385,7.443,7.295,7.295,350000.0
2005-09-22 01:19:00,7.4,7.444,7.296,7.444,300000.0
2005-09-22 01:27:00,7.404,7.404,7.304,7.343,200000.0
2005-09-22 01:30:00,7.288,7.391,7.288,7.338,450000.0
2005-09-22 01:32:00,7.447,7.447,7.325,7.325,100000.0
2005-09-22 01:50:00,7.4,7.4,7.296,7.335,200000.0
2005-09-22 01:58:00,7.381,7.381,7.266,7.27,400000.0
2005-09-22 02:00:00,7.434,7.434,7.329,7.336,550000.0
2005-09-22 02:01:00,7.413,7.429,7.296,7.304,450000.0
2005-09-22 02:02:00,7.395,7.441,7.324,7.349,650000.0
2005-09-22 02:03:00,7.398,7.464,7.294,7.437,450000.0
2005-09-22 02:04:00,7.42,7.42,7.301,7.373,450000.0
2005-09-22 02:05:00,7.406,7.437,7.325,7.341,250000.0
2005-09-22 02:07:00,7.398,7.398,7.295,7.334,200000.0
2005-09-22 02:08:00,7.393,7.411,7.315,7.315,450000.0
2005-09-22 02:09:00,7.389,7.434,7.292,7.292,400000.0
2005-09-22 02:10:00,7.357,7.364,7.306,7.325,300000.0
2005-09-22 02:11:00,7.351,7.354,7.351,7.354,100000.0
2005-09-22 02:12:00,7.438,7.438,7.296,7.342,550000.0
2005-09-22 02:13:00,7.319,7.442,7.307,7.442,500000.0
2005-09-22 02:14:00,7.331,7.421,7.266,7.361,550000.0
2005-09-22 02:15:00,7.34,7.469,7.326,7.443,650000.0
2005-09-22 02:16:00,7.351,7.428,7.326,7.326,400000.0
2005-09-22 02:17:00,7.404,7.442,7.321,7.442,300000.0
2005-09-22 02:18:00,7.315,7.399,7.305,7.305,400000.0
2005-09-22 02:19:00,7.301,7.468,7.301,7.342,400000.0
2005-09-22 02:20:00,7.319,7.407,7.301,7.388,400000.0
2005-09-22 02:21:00,7.318,7.415,7.278,7.321,400000.0
2005-09-22 02:22:00,7.331,7.406,7.292,7.392,500000.0
2005-09-22 02:23:00,7.435,7.435,7.3,7.381,350000.0
2005-09-22 02:24:00,7.379,7.434,7.379,7.39,300000.0
2005-09-22 02:25:00,7.342,7.444,7.308,7.308,450000.0
2005-09-22 02:26:00,7.357,7.419,7.314,7.388,600000.0
2005-09-22 02:27:00,7.414,7.484,7.343,7.382,500000.0
2005-09-22 02:28:00,7.321,7.428,7.291,7.419,500000.0
2005-09-22 02:29:00,7.338,7.465,7.322,7.333,550000.0
2005-09-22 02:30:00,7.304,7.442,7.304,7.438,400000.0
2005-09-22 02:33:00,7.432,7.467,7.346,7.441,550000.0
2005-09-22 02:34:00,7.351,7.453,7.318,7.437,550000.0
2005-09-22 02:35:00,7.44,7.44,7.339,7.346,250000.0
2005-09-22 02:36:00,7.362,7.462,7.337,7.337,400000.0
2005-09-22 02:37:00,7.38,7.484,7.355,7.416,700000.0
2005-09-22 02:38:00,7.312,7.457,7.312,7.43,550000.0
2005-09-22 02:39:00,7.354,7.455,7.327,7.327,500000.0
2005-09-22 02:40:00,7.309,7.42,7.309,7.344,400000.0
2005-09-22 02:41:00,7.408,7.443,7.355,7.407,550000.0
2005-09-22 02:42:00,7.386,7.462,7.331,7.331,500000.0
2005-09-22 02:43:00,7.399,7.447,7.304,7.412,500000.0
2005-09-22 02:44:00,7.321,7.458,7.305,7.415,350000.0
2005-09-22 02:45:00,7.406,7.437,7.359,7.432,250000.0
2005-09-22 02:46:00,7.451,7.451,7.315,7.365,200000.0
2005-09-22 02:47:00,7.408,7.419,7.298,7.396,350000.0
2005-09-22 02:48:00,7.437,7.437,7.308,7.395,550000.0
2005-09-22 02:49:00,7.329,7.427,7.329,7.415,350000.0
2005-09-22 02:50:00,7.435,7.436,7.356,7.436,350000.0
2005-09-22 02:51:00,7.451,7.454,7.327,7.432,700000.0
2005-09-22 02:52:00,7.426,7.456,7.343,7.366,400000.0
2005-09-22 02:53:00,7.355,7.355,7.344,7.344,100000.0
2005-09-22 02:54:00,7.422,7.427,7.32,7.32,250000.0
2005-09-22 02:55:00,7.324,7.401,7.324,7.35,250000.0
2005-09-22 02:56:00,7.332,7.451,7.332,7.444,350000.0
2005-09-22 02:57:00,7.391,7.429,7.371,7.429,300000.0
2005-09-22 02:58:00,7.417,7.443,7.322,7.406,350000.0
2005-09-22 02:59:00,7.408,7.435,7.334,7.405,500000.0
2005-09-22 03:00:00,7.447,7.451,7.32,7.32,350000.0
2005-09-22 03:01:00,7.371,7.434,7.335,7.364,400000.0
2005-09-22 03:02:00,7.341,7.448,7.341,7.42,550000.0
2005-09-22 03:03:00,7.372,7.453,7.339,7.426,350000.0
2005-09-22 03:05:00,7.368,7.412,7.326,7.412,150000.0
2005-09-22 03:06:00,7.325,7.446,7.325,7.405,550000.0
2005-09-22 03:07:00,7.417,7.417,7.345,7.397,300000.0
2005-09-22 03:08:00,7.347,7.48,7.347,7.384,450000.0
2005-09-22 03:09:00,7.356,7.45,7.336,7.369,500000.0
2005-09-22 03:10:00,7.468,7.511,7.354,7.433,450000.0
2005-09-22 03:11:00,7.408,7.462,7.307,7.374,1000000.0
2005-09-22 03:12:00,7.388,7.46,7.331,7.422,450000.0
2005-09-22 03:13:00,7.417,7.442,7.331,7.414,350000.0
2005-09-22 03:14:00,7.43,7.459,7.343,7.438,350000.0
2005-09-22 03:15:00,7.443,7.458,7.326,7.458,550000.0
2005-09-22 03:17:00,7.444,7.445,7.303,7.351,300000.0
2005-09-22 03:18:00,7.385,7.447,7.385,7.433,400000.0
2005-09-22 03:19:00,7.324,7.439,7.324,7.435,750000.0
2005-09-22 03:20:00,7.35,7.466,7.297,7.297,800000.0
2005-09-22 03:21:00,7.327,7.392,7.317,7.377,250000.0
2005-09-22 03:22:00,7.411,7.479,7.32,7.451,650000.0
2005-09-22 03:23:00,7.437,7.437,7.323,7.323,350000.0
2005-09-22 03:27:00,7.344,7.458,7.329,7.425,700000.0
2005-09-22 03:28:00,7.318,7.437,7.299,7.391,450000.0
2005-09-22 03:29:00,7.331,7.408,7.324,7.394,300000.0
2005-09-22 03:30:00,7.418,7.428,7.331,7.377,300000.0
2005-09-22 03:31:00,7.325,7.412,7.312,7.402,350000.0
2005-09-22 03:32:00,7.404,7.404,7.334,7.403,200000.0
2005-09-22 03:33:00,7.406,7.43,7.331,7.363,450000.0
2005-09-22 03:34:00,7.307,7.434,7.307,7.309,350000.0
2005-09-22 03:35:00,7.452,7.452,7.348,7.425,450000.0
2005-09-22 03:36:00,7.403,7.418,7.37,7.37,250000.0
2005-09-22 03:37:00,7.385,7.442,7.36,7.406,400000.0
2005-09-22 03:38:00,7.346,7.416,7.309,7.309,400000.0
2005-09-22 03:39:00,7.421,7.421,7.286,7.293,250000.0
2005-09-22 03:40:00,7.378,7.413,7.378,7.393,150000.0
2005-09-22 03:41:00,7.332,7.351,7.332,7.351,100000.0
2005-09-22 03:42:00,7.306,7.395,7.306,7.327,400000.0
2005-09-22 03:44:00,7.385,7.445,7.366,7.427,250000.0
2005-09-22 03:45:00,7.383,7.387,7.307,7.387,500000.0
2005-09-22 03:46:00,7.319,7.401,7.319,7.324,450000.0
2005-09-22 03:47:00,7.433,7.433,7.3,7.369,200000.0
2005-09-22 03:48:00,7.42,7.432,7.324,7.324,300000.0
2005-09-22 03:53:00,7.35,7.44,7.294,7.294,350000.0
2005-09-22 03:54:00,7.33,7.434,7.303,7.406,550000.0
2005-09-22 03:56:00,7.317,7.42,7.314,7.319,450000.0
2005-09-22 03:57:00,7.412,7.425,7.273,7.302,450000.0
2005-09-22 03:58:00,7.418,7.464,7.359,7.421,900000.0
2005-09-22 04:00:00,7.347,7.392,7.304,7.339,450000.0
2005-09-22 04:01:00,7.369,7.441,7.305,7.305,150000.0
2005-09-22 04:02:00,7.326,7.445,7.322,7.373,650000.0
2005-09-22 04:03:00,7.373,7.418,7.248,7.418,400000.0
2005-09-22 04:04:00,7.351,7.442,7.305,7.39,400000.0
2005-09-22 04:05:00,7.429,7.429,7.314,7.314,550000.0
2005-09-22 04:06:00,7.297,7.406,7.297,7.33,400000.0
2005-09-22 04:08:00,7.29,7.404,7.288,7.404,600000.0
2005-09-22 04:09:00,7.35,7.426,7.339,7.339,350000.0
2005-09-22 04:10:00,7.338,7.435,7.298,7.405,850000.0
2005-09-22 04:11:00,7.391,7.437,7.317,7.429,550000.0
2005-09-22 04:12:00,7.39,7.398,7.283,7.392,350000.0
2005-09-22 04:14:00,7.439,7.445,7.313,7.409,400000.0
2005-09-22 04:15:00,7.382,7.453,7.317,7.432,750000.0
2005-09-22 04:16:00,7.403,7.44,7.35,7.358,550000.0
2005-09-22 04:17:00,7.302,7.435,7.295,7.4,950000.0
2005-09-22 04:19:00,7.397,7.467,7.336,7.352,500000.0
2005-09-22 04:23:00,7.395,7.395,7.303,7.339,200000.0
2005-09-22 04:26:00,7.345,7.45,7.274,7.342,700000.0
2005-09-22 04:32:00,7.41,7.444,7.325,7.356,600000.0
2005-09-22 04:33:00,7.392,7.392,7.281,7.369,250000.0
2005-09-22 04:34:00,7.372,7.464,7.346,7.397,600000.0
2005-09-22 04:35:00,7.407,7.428,7.308,7.393,400000.0
2005-09-22 04:36:00,7.406,7.455,7.321,7.453,500000.0
2005-09-22 04:37:00,7.325,7.424,7.288,7.394,350000.0
2005-09-22 04:38:00,7.389,7.408,7.389,7.408,100000.0
2005-09-22 04:40:00,7.332,7.42,7.328,7.42,400000.0
2005-09-22 04:41:00,7.308,7.434,7.308,7.396,400000.0
2005-09-22 04:42:00,7.316,7.43,7.314,7.34,550000.0
2005-09-22 04:43:00,7.346,7.39,7.285,7.337,550000.0
2005-09-22 04:45:00,7.396,7.431,7.341,7.391,500000.0
2005-09-22 04:46:00,7.447,7.458,7.364,7.453,350000.0
2005-09-22 04:49:00,7.288,7.417,7.288,7.379,550000.0
2005-09-22 04:50:00,7.407,7.407,7.337,7.337,200000.0
2005-09-22 04:52:00,7.413,7.413,7.252,7.332,450000.0
2005-09-22 04:54:00,7.42,7.42,7.322,7.356,450000.0
2005-09-22 05:01:00,7.406,7.406,7.321,7.353,200000.0
2005-09-22 05:07:00,7.333,7.418,7.319,7.319,350000.0
2005-09-22 05:08:00,7.409,7.435,7.289,7.289,350000.0
2005-09-22 05:09:00,7.434,7.434,7.319,7.383,550000.0
2005-09-22 05:11:00,7.315,7.399,7.292,7.329,500000.0
2005-09-22 05:12:00,7.287,7.441,7.287,7.397,800000.0
2005-09-22 05:13:00,7.414,7.414,7.294,7.338,650000.0
2005-09-22 05:15:00,7.395,7.395,7.303,7.339,200000.0
2005-09-22 05:19:00,7.458,7.458,7.349,7.418,400000.0
2005-09-22 05:21:00,7.38,7.38,7.374,7.374,100000.0
2005-09-22 05:23:00,7.398,7.409,7.318,7.404,400000.0
2005-09-22 05:24:00,7.286,7.398,7.286,7.322,400000.0
2005-09-22 05:28:00,7.379,7.39,7.287,7.32,400000.0
2005-09-22 05:29:00,7.341,7.441,7.341,7.392,450000.0
2005-09-22 05:30:00,7.404,7.43,7.313,7.313,450000.0
2005-09-22 05:31:00,7.396,7.418,7.344,7.387,600000.0
2005-09-22 05:35:00,7.377,7.377,7.31,7.373,350000.0
2005-09-22 05:36:00,7.399,7.399,7.293,7.382,500000.0
2005-09-22 05:37:00,7.376,7.401,7.278,7.305,500000.0
2005-09-22 05:38:00,7.371,7.415,7.329,7.399,400000.0
2005-09-22 05:39:00,7.381,7.432,7.285,7.432,550000.0
2005-09-22 05:40:00,7.348,7.398,7.308,7.362,400000.0
2005-09-22 05:41:00,7.428,7.474,7.349,7.452,450000.0
2005-09-22 05:43:00,7.413,7.451,7.307,7.307,650000.0
2005-09-22 05:46:00,7.355,7.401,7.293,7.293,400000.0
2005-09-22 05:47:00,7.416,7.431,7.282,7.396,400000.0
2005-09-22 05:48:00,7.406,7.406,7.296,7.398,250000.0
2005-09-22 05:49:00,7.287,7.435,7.287,7.435,400000.0
2005-09-22 05:50:00,7.304,7.427,7.304,7.307,550000.0
2005-09-22 05:52:00,7.413,7.445,7.312,7.416,700000.0
2005-09-22 05:53:00,7.313,7.388,7.308,7.355,400000.0
2005-09-22 05:54:00,7.35,7.382,7.35,7.35,550000.0
2005-09-22 05:55:00,7.373,7.416,7.315,7.406,600000.0
2005-09-22 05:56:00,7.414,7.466,7.323,7.439,950000.0
2005-09-22 05:58:00,7.397,7.402,7.282,7.388,350000.0
2005-09-22 05:59:00,7.401,7.438,7.317,7.365,500000.0
2005-09-22 06:00:00,7.393,7.48,7.33,7.33,600000.0
2005-09-22 06:01:00,7.413,7.428,7.3,7.346,400000.0
2005-09-22 06:02:00,7.358,7.417,7.345,7.395,350000.0
2005-09-22 06:03:00,7.416,7.449,7.324,7.388,350000.0
2005-09-22 06:04:00,7.318,7.437,7.301,7.347,700000.0
2005-09-22 06:05:00,7.449,7.479,7.331,7.348,550000.0
2005-09-22 06:06:00,7.337,7.421,7.259,7.317,550000.0
2005-09-22 06:07:00,7.349,7.442,7.31,7.336,400000.0
2005-09-22 06:08:00,7.408,7.448,7.301,7.404,800000.0
2005-09-22 06:09:00,7.343,7.486,7.343,7.423,850000.0
2005-09-22 06:12:00,7.354,7.417,7.298,7.353,500000.0
2005-09-22 06:14:00,7.441,7.441,7.339,7.396,350000.0
2005-09-22 06:15:00,7.407,7.453,7.335,7.445,600000.0
2005-09-22 06:16:00,7.323,7.424,7.297,7.297,800000.0
2005-09-22 06:17:00,7.342,7.423,7.291,7.291,550000.0
2005-09-22 06:18:00,7.436,7.455,7.318,7.414,600000.0
2005-09-22 06:19:00,7.367,7.44,7.317,7.366,750000.0
2005-09-22 06:20:00,7.405,7.463,7.328,7.44,400000.0
2005-09-22 06:21:00,7.367,7.468,7.349,7.373,650000.0
2005-09-22 06:22:00,7.385,7.441,7.305,7.39,400000.0
2005-09-22 06:23:00,7.306,7.447,7.306,7.347,350000.0
2005-09-22 06:24:00,7.287,7.427,7.278,7.427,400000.0
2005-09-22 06:25:00,7.415,7.415,7.297,7.401,600000.0
2005-09-22 06:26:00,7.397,7.405,7.293,7.405,800000.0
2005-09-22 06:27:00,7.425,7.437,7.315,7.418,400000.0
2005-09-22 06:28:00,7.293,7.443,7.293,7.443,450000.0
2005-09-22 06:30:00,7.318,7.417,7.318,7.372,450000.0
2005-09-22 06:31:00,7.408,7.413,7.301,7.334,650000.0
2005-09-22 06:32:00,7.397,7.445,7.308,7.445,350000.0
2005-09-22 06:33:00,7.32,7.465,7.32,7.395,600000.0
2005-09-22 06:34:00,7.413,7.448,7.333,7.333,350000.0
2005-09-22 06:36:00,7.403,7.46,7.354,7.409,350000.0
2005-09-22 06:37:00,7.421,7.429,7.281,7.323,800000.0
2005-09-22 06:38:00,7.356,7.456,7.305,7.409,500000.0
2005-09-22 06:39:00,7.389,7.422,7.34,7.4,550000.0
2005-09-22 06:40:00,7.355,7.409,7.32,7.395,400000.0
2005-09-22 06:41:00,7.435,7.435,7.365,7.379,350000.0
2005-09-22 06:42:00,7.402,7.448,7.351,7.448,400000.0
2005-09-22 06:43:00,7.325,7.439,7.325,7.373,250000.0
2005-09-22 06:44:00,7.402,7.402,7.337,7.353,450000.0
2005-09-22 06:45:00,7.328,7.439,7.304,7.42,500000.0
2005-09-22 06:46:00,7.364,7.426,7.31,7.31,400000.0
2005-09-22 06:47:00,7.44,7.477,7.342,7.441,550000.0
2005-09-22 06:48:00,7.387,7.426,7.282,7.426,450000.0
2005-09-22 06:50:00,7.424,7.445,7.32,7.425,500000.0
2005-09-22 06:51:00,7.399,7.427,7.268,7.275,500000.0
2005-09-22 06:52:00,7.341,7.438,7.341,7.436,600000.0
2005-09-22 06:53:00,7.348,7.419,7.338,7.338,400000.0
2005-09-22 06:54:00,7.437,7.437,7.352,7.394,500000.0
2005-09-22 06:55:00,7.377,7.391,7.291,7.377,300000.0
2005-09-22 06:56:00,7.442,7.442,7.329,7.379,350000.0
2005-09-22 06:57:00,7.343,7.423,7.343,7.359,400000.0
2005-09-22 06:58:00,7.317,7.394,7.317,7.394,100000.0
2005-09-22 06:59:00,7.345,7.421,7.32,7.32,300000.0
2005-09-22 07:00:00,7.356,7.451,7.323,7.437,550000.0
2005-09-22 07:01:00,7.367,7.428,7.321,7.338,450000.0
2005-09-22 07:02:00,7.356,7.425,7.316,7.425,450000.0
2005-09-22 07:03:00,7.42,7.426,7.306,7.316,700000.0
2005-09-22 07:04:00,7.357,7.419,7.348,7.39,350000.0
2005-09-22 07:05:00,7.39,7.422,7.358,7.358,250000.0
2005-09-22 07:06:00,7.405,7.429,7.304,7.398,500000.0
2005-09-22 07:07:00,7.411,7.431,7.344,7.35,700000.0
2005-09-22 07:09:00,7.332,7.411,7.287,7.391,850000.0
2005-09-22 07:10:00,7.318,7.411,7.294,7.322,650000.0
2005-09-22 07:11:00,7.403,7.419,7.338,7.397,300000.0
2005-09-22 07:12:00,7.39,7.437,7.288,7.437,700000.0
2005-09-22 07:13:00,7.436,7.436,7.296,7.306,350000.0
2005-09-22 07:14:00,7.394,7.394,7.314,7.314,550000.0
2005-09-22 07:15:00,7.373,7.413,7.287,7.34,550000.0
2005-09-22 07:16:00,7.321,7.425,7.305,7.425,350000.0
2005-09-22 07:17:00,7.35,7.427,7.325,7.403,600000.0
2005-09-22 07:18:00,7.397,7.443,7.345,7.407,800000.0
2005-09-22 07:19:00,7.421,7.421,7.29,7.298,400000.0
2005-09-22 07:20:00,7.374,7.402,7.264,7.37,600000.0
2005-09-22 07:21:00,7.374,7.428,7.321,7.393,250000.0
2005-09-22 07:22:00,7.414,7.433,7.296,7.404,550000.0
2005-09-22 07:23:00,7.396,7.434,7.388,7.396,450000.0
2005-09-22 07:24:00,7.401,7.434,7.326,7.339,550000.0
2005-09-22 07:25:00,7.428,7.428,7.349,7.408,400000.0
2005-09-22 07:27:00,7.336,7.383,7.301,7.352,550000.0
2005-09-22 07:28:00,7.311,7.427,7.28,7.403,450000.0
2005-09-22 07:29:00,7.336,7.437,7.317,7.328,400000.0
2005-09-22 07:30:00,7.312,7.38,7.289,7.289,300000.0
2005-09-22 07:31:00,7.332,7.413,7.323,7.394,300000.0
2005-09-22 07:32:00,7.353,7.41,7.312,7.35,400000.0
2005-09-22 07:39:00,7.406,7.424,7.325,7.424,350000.0
2005-09-22 07:40:00,7.389,7.427,7.316,7.408,450000.0
2005-09-22 07:41:00,7.421,7.421,7.268,7.277,400000.0
2005-09-22 07:42:00,7.377,7.404,7.281,7.404,400000.0
2005-09-22 07:43:00,7.342,7.442,7.31,7.41,450000.0
2005-09-22 07:44:00,7.415,7.451,7.305,7.358,450000.0
2005-09-22 07:45:00,7.335,7.387,7.304,7.387,400000.0
2005-09-22 07:46:00,7.41,7.422,7.315,7.395,550000.0
2005-09-22 07:47:00,7.399,7.399,7.317,7.399,150000.0
2005-09-22 07:48:00,7.391,7.393,7.317,7.39,200000.0
2005-09-22 07:49:00,7.303,7.408,7.271,7.394,350000.0
2005-09-22 07:53:00,7.296,7.414,7.268,7.414,450000.0
2005-09-22 07:54:00,7.365,7.439,7.331,7.353,650000.0
2005-09-22 07:55:00,7.399,7.404,7.334,7.359,500000.0
2005-09-22 07:56:00,7.358,7.445,7.321,7.339,700000.0
2005-09-22 07:57:00,7.381,7.412,7.286,7.34,400000.0
2005-09-22 07:59:00,7.348,7.397,7.306,7.306,350000.0
2005-09-22 08:00:00,7.435,7.435,7.304,7.387,400000.0
2005-09-22 08:01:00,7.352,7.435,7.301,7.301,350000.0
2005-09-22 08:02:00,7.312,7.436,7.298,7.353,750000.0
2005-09-22 08:03:00,7.318,7.401,7.318,7.397,450000.0
2005-09-22 08:07:00,7.424,7.425,7.311,7.416,500000.0
2005-09-22 08:08:00,7.35,7.453,7.323,7.323,650000.0
2005-09-22 08:09:00,7.339,7.408,7.306,7.328,500000.0
2005-09-22 08:10:00,7.413,7.413,7.313,7.313,250000.0
2005-09-22 08:11:00,7.36,7.416,7.288,7.382,500000.0
2005-09-22 08:12:00,7.318,7.433,7.318,7.33,350000.0
2005-09-22 08:13:00,7.425,7.441,7.339,7.343,400000.0
2005-09-22 08:14:00,7.313,7.432,7.309,7.387,400000.0
2005-09-22 08:15:00,7.327,7.47,7.327,7.453,400000.0
2005-09-22 08:16:00,7.35,7.416,7.349,7.383,250000.0
2005-09-22 08:17:00,7.431,7.433,7.33,7.402,650000.0
2005-09-22 08:18:00,7.386,7.465,7.329,7.387,550000.0
2005-09-22 08:20:00,7.433,7.433,7.309,7.386,550000.0
2005-09-22 08:21:00,7.323,7.468,7.297,7.373,550000.0
2005-09-22 08:22:00,7.314,7.413,7.295,7.314,350000.0
2005-09-22 08:23:00,7.314,7.413,7.314,7.41,500000.0
2005-09-22 08:24:00,7.426,7.426,7.335,7.417,550000.0
2005-09-22 08:25:00,7.303,7.433,7.303,7.417,350000.0
2005-09-22 08:26:00,7.421,7.421,7.312,7.414,500000.0
2005-09-22 08:27:00,7.337,7.422,7.327,7.392,400000.0
2005-09-22 08:30:00,7.406,7.418,7.333,7.383,400000.0
2005-09-22 08:31:00,7.324,7.406,7.324,7.359,400000.0
2005-09-22 08:32:00,7.425,7.425,7.317,7.368,400000.0
2005-09-22 08:34:00,7.337,7.39,7.296,7.326,300000.0
2005-09-22 08:35:00,7.306,7.387,7.306,7.387,100000.0
2005-09-22 08:36:00,7.383,7.394,7.281,7.325,500000.0
2005-09-22 08:38:00,7.396,7.426,7.293,7.321,650000.0
2005-09-22 08:39:00,7.405,7.407,7.284,7.284,450000.0
2005-09-22 08:41:00,7.389,7.414,7.349,7.349,350000.0
2005-09-22 08:42:00,7.423,7.423,7.308,7.382,450000.0
2005-09-22 08:43:00,7.432,7.432,7.432,7.432,50000.0
2005-09-22 08:44:00,7.352,7.399,7.339,7.399,350000.0
2005-09-22 08:45:00,7.396,7.422,7.344,7.344,350000.0
2005-09-22 08:46:00,7.415,7.442,7.316,7.404,500000.0
2005-09-22 08:47:00,7.424,7.427,7.301,7.362,550000.0
2005-09-22 08:48:00,7.319,7.39,7.319,7.358,450000.0
2005-09-22 08:53:00,7.414,7.438,7.354,7.418,400000.0
2005-09-22 08:55:00,7.424,7.424,7.262,7.412,250000.0
2005-09-22 08:56:00,7.352,7.474,7.319,7.396,550000.0
2005-09-22 08:57:00,7.394,7.447,7.329,7.4,550000.0
2005-09-22 08:58:00,7.44,7.44,7.314,7.373,450000.0
2005-09-22 08:59:00,7.439,7.444,7.275,7.371,500000.0
2005-09-22 09:00:00,7.356,7.385,7.266,7.273,550000.0
2005-09-22 09:01:00,7.308,7.392,7.298,7.392,300000.0
2005-09-22 09:02:00,7.305,7.441,7.305,7.344,550000.0
2005-09-22 09:03:00,7.323,7.422,7.306,7.306,300000.0
2005-09-22 09:04:00,7.385,7.425,7.282,7.425,400000.0
2005-09-22 09:05:00,7.36,7.398,7.279,7.392,400000.0
2005-09-22 09:06:00,7.375,7.425,7.313,7.358,350000.0
2005-09-22 09:07:00,7.291,7.409,7.291,7.399,400000.0
2005-09-22 09:09:00,7.324,7.432,7.313,7.313,450000.0
2005-09-22 09:10:00,7.391,7.397,7.277,7.393,350000.0
2005-09-22 09:11:00,7.402,7.405,7.321,7.332,550000.0
2005-09-22 09:12:00,7.377,7.408,7.246,7.295,550000.0
2005-09-22 09:13:00,7.324,7.399,7.266,7.399,450000.0
2005-09-22 09:14:00,7.389,7.425,7.323,7.327,500000.0
2005-09-22 09:15:00,7.34,7.437,7.322,7.395,350000.0
2005-09-22 09:16:00,7.341,7.428,7.293,7.318,350000.0
2005-09-22 09:17:00,7.429,7.438,7.311,7.409,550000.0
2005-09-22 09:18:00,7.393,7.422,7.316,7.394,400000.0
2005-09-22 09:19:00,7.418,7.447,7.348,7.401,450000.0
2005-09-22 09:20:00,7.324,7.407,7.286,7.286,450000.0
2005-09-22 09:21:00,7.35,7.431,7.339,7.431,550000.0
2005-09-22 09:22:00,7.38,7.43,7.312,7.43,450000.0
2005-09-22 09:23:00,7.306,7.415,7.278,7.386,450000.0
2005-09-22 09:24:00,7.293,7.389,7.293,7.347,400000.0
2005-09-22 09:25:00,7.418,7.426,7.326,7.343,350000.0
2005-09-22 09:26:00,7.272,7.411,7.272,7.287,200000.0
2005-09-22 09:27:00,7.282,7.419,7.282,7.299,350000.0
2005-09-22 09:28:00,7.33,7.37,7.282,7.37,350000.0
2005-09-22 09:31:00,7.384,7.384,7.298,7.363,400000.0
2005-09-22 09:32:00,7.366,7.411,7.312,7.411,400000.0
2005-09-22 09:33:00,7.397,7.442,7.305,7.442,450000.0
2005-09-22 09:35:00,7.298,7.412,7.298,7.412,350000.0
2005-09-22 09:37:00,7.368,7.424,7.285,7.388,400000.0
2005-09-22 09:38:00,7.329,7.398,7.276,7.398,450000.0
2005-09-22 09:41:00,7.383,7.429,7.317,7.317,350000.0
2005-09-22 09:42:00,7.393,7.415,7.317,7.33,400000.0
2005-09-22 09:43:00,7.401,7.409,7.261,7.396,500000.0
2005-09-22 09:44:00,7.335,7.441,7.312,7.355,350000.0
2005-09-22 09:45:00,7.35,7.442,7.307,7.418,500000.0
2005-09-22 09:46:00,7.368,7.452,7.289,7.371,350000.0
2005-09-22 09:47:00,7.341,7.442,7.323,7.335,550000.0
2005-09-22 09:48:00,7.421,7.421,7.285,7.33,450000.0
2005-09-22 09:49:00,7.38,7.438,7.284,7.341,350000.0
2005-09-22 09:50:00,7.347,7.423,7.304,7.304,500000.0
2005-09-22 09:51:00,7.413,7.413,7.32,7.344,350000.0
2005-09-22 09:52:00,7.428,7.428,7.285,7.375,400000.0
2005-09-22 09:53:00,7.304,7.407,7.304,7.316,400000.0
2005-09-22 09:54:00,7.424,7.436,7.3,7.399,350000.0
2005-09-22 09:55:00,7.388,7.411,7.313,7.323,400000.0
2005-09-22 09:56:00,7.331,7.461,7.322,7.437,400000.0
2005-09-22 09:57:00,7.331,7.434,7.296,7.399,500000.0
2005-09-22 09:58:00,7.312,7.399,7.296,7.364,400000.0
2005-09-22 09:59:00,7.343,7.434,7.291,7.42,450000.0
2005-09-22 10:00:00,7.429,7.429,7.311,7.423,550000.0
2005-09-22 10:01:00,7.417,7.481,7.353,7.429,500000.0
2005-09-22 10:02:00,7.329,7.451,7.329,7.423,350000.0
2005-09-22 10:03:00,7.409,7.42,7.308,7.342,400000.0
2005-09-22 10:04:00,7.419,7.443,7.345,7.368,400000.0
2005-09-22 10:05:00,7.306,7.435,7.306,7.433,400000.0
2005-09-22 10:06:00,7.376,7.444,7.313,7.444,450000.0
2005-09-22 10:07:00,7.409,7.42,7.319,7.353,400000.0
2005-09-22 10:09:00,7.439,7.444,7.275,7.444,450000.0
2005-09-22 10:10:00,7.465,7.502,7.375,7.487,550000.0
2005-09-22 10:11:00,7.463,7.463,7.304,7.315,500000.0
2005-09-22 10:12:00,7.441,7.441,7.331,7.417,350000.0
2005-09-22 10:13:00,7.39,7.469,7.329,7.335,500000.0
2005-09-22 10:14:00,7.42,7.44,7.361,7.428,550000.0
2005-09-22 10:15:00,7.471,7.471,7.371,7.42,350000.0
2005-09-22 10:16:00,7.311,7.459,7.311,7.415,400000.0
2005-09-22 10:17:00,7.378,7.409,7.301,7.324,400000.0
2005-09-22 10:18:00,7.305,7.448,7.305,7.448,450000.0
2005-09-22 10:19:00,7.375,7.512,7.343,7.437,400000.0
2005-09-22 10:20:00,7.373,7.436,7.337,7.337,550000.0
2005-09-22 10:21:00,7.421,7.467,7.397,7.434,400000.0
2005-09-22 10:22:00,7.312,7.432,7.312,7.377,400000.0
2005-09-22 10:23:00,7.441,7.454,7.316,7.413,450000.0
2005-09-22 10:24:00,7.448,7.461,7.31,7.454,900000.0
2005-09-22 10:25:00,7.359,7.495,7.349,7.419,700000.0
2005-09-22 10:26:00,7.453,7.453,7.348,7.348,350000.0
2005-09-22 10:27:00,7.414,7.454,7.322,7.454,450000.0
2005-09-22 10:28:00,7.448,7.448,7.291,7.347,350000.0
2005-09-22 10:29:00,7.456,7.456,7.314,7.431,900000.0
2005-09-22 10:32:00,7.397,7.44,7.328,7.424,700000.0
2005-09-22 10:33:00,7.418,7.446,7.319,7.422,400000.0
2005-09-22 10:34:00,7.457,7.457,7.319,7.408,500000.0
2005-09-22 10:35:00,7.349,7.453,7.345,7.387,400000.0
2005-09-22 10:36:00,7.378,7.482,7.344,7.365,500000.0
2005-09-22 10:37:00,7.453,7.453,7.318,7.361,400000.0
2005-09-22 10:38:00,7.298,7.435,7.298,7.418,400000.0
2005-09-22 10:39:00,7.41,7.44,7.288,7.298,650000.0
2005-09-22 10:41:00,7.428,7.436,7.331,7.331,350000.0
2005-09-22 10:42:00,7.419,7.472,7.335,7.414,750000.0
2005-09-22 10:43:00,7.434,7.486,7.349,7.353,400000.0
2005-09-22 10:44:00,7.399,7.432,7.29,7.413,900000.0
2005-09-22 10:46:00,7.432,7.478,7.369,7.472,400000.0
2005-09-22 10:47:00,7.454,7.538,7.361,7.361,350000.0
2005-09-22 10:50:00,7.41,7.412,7.306,7.315,800000.0
2005-09-22 10:51:00,7.404,7.448,7.307,7.431,550000.0
2005-09-22 10:52:00,7.409,7.463,7.305,7.426,950000.0
2005-09-22 10:53:00,7.411,7.438,7.31,7.364,500000.0
2005-09-22 10:54:00,7.409,7.409,7.296,7.408,400000.0
2005-09-22 10:56:00,7.389,7.452,7.308,7.446,400000.0
2005-09-22 10:57:00,7.4,7.435,7.276,7.398,450000.0
2005-09-22 10:59:00,7.429,7.445,7.3,7.3,450000.0
2005-09-22 11:00:00,7.354,7.449,7.31,7.358,350000.0
2005-09-22 11:02:00,7.455,7.455,7.323,7.38,400000.0
2005-09-22 11:03:00,7.352,7.438,7.306,7.341,550000.0
2005-09-22 11:04:00,7.431,7.443,7.326,7.443,400000.0
2005-09-22 11:05:00,7.305,7.442,7.305,7.333,550000.0
2005-09-22 11:06:00,7.414,7.437,7.31,7.31,350000.0
2005-09-22 11:07:00,7.385,7.427,7.334,7.422,450000.0
2005-09-22 11:08:00,7.332,7.432,7.309,7.432,350000.0
2005-09-22 11:09:00,7.433,7.433,7.326,7.407,500000.0
2005-09-22 11:10:00,7.301,7.453,7.301,7.376,400000.0
2005-09-22 11:11:00,7.419,7.435,7.305,7.409,350000.0
2005-09-22 11:12:00,7.419,7.438,7.307,7.391,550000.0
2005-09-22 11:13:00,7.416,7.456,7.34,7.456,500000.0
2005-09-22 11:14:00,7.341,7.423,7.306,7.423,400000.0
2005-09-22 11:16:00,7.355,7.43,7.354,7.43,500000.0
2005-09-22 11:17:00,7.442,7.449,7.34,7.444,350000.0
2005-09-22 11:19:00,7.333,7.442,7.312,7.438,550000.0
2005-09-22 11:20:00,7.389,7.434,7.3,7.345,400000.0
2005-09-22 11:21:00,7.439,7.439,7.306,7.397,450000.0
2005-09-22 11:22:00,7.428,7.456,7.306,7.307,400000.0
2005-09-22 11:23:00,7.299,7.444,7.299,7.331,500000.0
2005-09-22 11:24:00,7.369,7.434,7.299,7.393,550000.0
2005-09-22 11:25:00,7.322,7.427,7.32,7.324,550000.0
2005-09-22 11:26:00,7.413,7.422,7.324,7.422,400000.0
2005-09-22 11:27:00,7.326,7.435,7.326,7.433,500000.0
2005-09-22 11:28:00,7.306,7.384,7.27,7.37,350000.0
2005-09-22 11:29:00,7.333,7.434,7.313,7.349,500000.0
2005-09-22 11:30:00,7.446,7.481,7.328,7.328,500000.0
2005-09-22 11:31:00,7.402,7.426,7.326,7.382,350000.0
2005-09-22 11:32:00,7.378,7.407,7.313,7.313,450000.0
2005-09-22 11:33:00,7.293,7.417,7.293,7.37,350000.0
2005-09-22 11:34:00,7.378,7.408,7.254,7.263,450000.0
2005-09-22 11:35:00,7.389,7.415,7.277,7.355,450000.0
2005-09-22 11:36:00,7.319,7.412,7.271,7.33,550000.0
2005-09-22 11:37:00,7.34,7.447,7.28,7.389,400000.0
2005-09-22 11:38:00,7.382,7.442,7.332,7.406,400000.0
2005-09-22 11:39:00,7.336,7.389,7.29,7.304,350000.0
2005-09-22 11:40:00,7.335,7.449,7.299,7.381,400000.0
2005-09-22 11:41:00,7.288,7.37,7.288,7.333,350000.0
2005-09-22 11:42:00,7.308,7.414,7.308,7.408,350000.0
2005-09-22 11:43:00,7.434,7.434,7.328,7.426,350000.0
2005-09-22 11:44:00,7.441,7.452,7.298,7.396,450000.0
2005-09-22 11:45:00,7.317,7.392,7.296,7.391,550000.0
2005-09-22 11:46:00,7.396,7.452,7.325,7.347,400000.0
2005-09-22 11:47:00,7.361,7.399,7.265,7.384,500000.0
2005-09-22 11:48:00,7.368,7.405,7.303,7.405,400000.0
2005-09-22 11:49:00,7.395,7.411,7.293,7.354,350000.0
2005-09-22 11:50:00,7.374,7.425,7.3,7.425,350000.0
2005-09-22 11:51:00,7.305,7.43,7.305,7.403,450000.0
2005-09-22 11:52:00,7.364,7.461,7.327,7.461,450000.0
2005-09-22 11:53:00,7.313,7.441,7.313,7.339,400000.0
2005-09-22 11:54:00,7.435,7.435,7.322,7.381,550000.0
2005-09-22 11:55:00,7.381,7.437,7.312,7.425,350000.0
2005-09-22 11:56:00,7.353,7.427,7.348,7.351,350000.0
2005-09-22 11:57:00,7.426,7.426,7.322,7.392,450000.0
2005-09-22 11:58:00,7.306,7.434,7.306,7.434,350000.0
2005-09-22 12:00:00,7.384,7.384,7.29,7.29,350000.0
2005-09-22 12:01:00,7.418,7.42,7.311,7.338,500000.0
2005-09-22 12:02:00,7.423,7.441,7.288,7.288,400000.0
2005-09-22 12:03:00,7.302,7.43,7.288,7.385,550000.0
2005-09-22 12:04:00,7.363,7.409,7.301,7.301,350000.0
2005-09-22 12:05:00,7.391,7.439,7.315,7.356,350000.0
2005-09-22 12:06:00,7.422,7.43,7.364,7.43,350000.0
2005-09-22 12:07:00,7.419,7.419,7.247,7.346,450000.0
2005-09-22 12:08:00,7.41,7.417,7.287,7.417,450000.0
2005-09-22 12:09:00,7.303,7.393,7.303,7.336,350000.0
2005-09-22 12:10:00,7.391,7.428,7.327,7.361,400000.0
2005-09-22 12:12:00,7.284,7.421,7.284,7.307,350000.0
2005-09-22 12:13:00,7.372,7.43,7.306,7.36,400000.0
2005-09-22 12:14:00,7.379,7.429,7.299,7.309,550000.0
2005-09-22 12:15:00,7.325,7.399,7.264,7.309,400000.0
2005-09-22 12:16:00,7.332,7.4,7.283,7.34,400000.0
2005-09-22 12:17:00,7.389,7.418,7.357,7.411,400000.0
2005-09-22 12:18:00,7.389,7.389,7.29,7.299,450000.0
2005-09-22 12:19:00,7.344,7.452,7.301,7.315,450000.0
2005-09-22 12:20:00,7.327,7.41,7.242,7.342,500000.0
2005-09-22 12:21:00,7.393,7.436,7.317,7.399,500000.0
2005-09-22 12:22:00,7.42,7.42,7.296,7.375,400000.0
2005-09-22 12:23:00,7.402,7.402,7.273,7.287,400000.0
2005-09-22 12:24:00,7.427,7.43,7.339,7.397,600000.0
2005-09-22 12:25:00,7.411,7.412,7.313,7.394,450000.0
2005-09-22 12:28:00,7.398,7.43,7.294,7.357,500000.0
2005-09-22 12:29:00,7.391,7.424,7.278,7.288,500000.0
2005-09-22 12:30:00,7.306,7.423,7.296,7.423,450000.0
2005-09-22 12:31:00,7.392,7.392,7.33,7.381,350000.0
2005-09-22 12:32:00,7.383,7.416,7.282,7.317,500000.0
2005-09-22 12:33:00,7.433,7.436,7.304,7.304,350000.0
2005-09-22 12:34:00,7.276,7.392,7.276,7.278,450000.0
2005-09-22 12:36:00,7.442,7.462,7.34,7.417,350000.0
2005-09-22 12:37:00,7.424,7.424,7.321,7.324,500000.0
2005-09-22 12:39:00,7.394,7.425,7.286,7.384,450000.0
2005-09-22 12:40:00,7.362,7.398,7.295,7.333,450000.0
2005-09-22 12:41:00,7.365,7.405,7.279,7.402,450000.0
2005-09-22 12:43:00,7.375,7.417,7.311,7.326,500000.0
2005-09-22 12:44:00,7.38,7.442,7.323,7.327,450000.0
2005-09-22 12:45:00,7.354,7.41,7.293,7.342,400000.0
2005-09-22 12:46:00,7.306,7.425,7.297,7.297,500000.0
2005-09-22 12:48:00,7.318,7.417,7.259,7.38,550000.0
2005-09-22 12:49:00,7.347,7.446,7.341,7.341,450000.0
2005-09-22 12:50:00,7.367,7.418,7.309,7.332,400000.0
2005-09-22 12:52:00,7.355,7.448,7.336,7.415,500000.0
2005-09-22 12:53:00,7.308,7.409,7.308,7.396,500000.0
2005-09-22 12:54:00,7.412,7.412,7.31,7.351,450000.0
2005-09-22 12:55:00,7.342,7.419,7.291,7.419,450000.0
2005-09-22 12:56:00,7.398,7.437,7.313,7.328,450000.0
2005-09-22 12:57:00,7.401,7.454,7.308,7.308,400000.0
2005-09-22 12:59:00,7.364,7.394,7.268,7.394,450000.0
2005-09-22 13:00:00,7.4,7.408,7.255,7.331,500000.0
2005-09-22 13:01:00,7.284,7.403,7.281,7.36,400000.0
2005-09-22 13:02:00,7.3,7.419,7.3,7.357,400000.0
2005-09-22 13:03:00,7.353,7.432,7.304,7.304,450000.0
2005-09-22 13:04:00,7.359,7.46,7.309,7.309,450000.0
2005-09-22 13:05:00,7.278,7.392,7.278,7.392,400000.0
2005-09-22 13:06:00,7.419,7.419,7.269,7.378,450000.0
2005-09-22 13:07:00,7.422,7.422,7.274,7.362,500000.0
2005-09-22 13:08:00,7.345,7.44,7.301,7.301,400000.0
2005-09-22 13:09:00,7.439,7.439,7.331,7.331,450000.0
2005-09-22 13:10:00,7.368,7.398,7.26,7.309,500000.0
2005-09-22 13:11:00,7.33,7.438,7.33,7.391,400000.0
2005-09-22 13:13:00,7.412,7.412,7.256,7.368,450000.0
2005-09-22 13:14:00,7.276,7.422,7.276,7.4,350000.0
2005-09-22 13:15:00,7.333,7.406,7.278,7.366,400000.0
2005-09-22 13:16:00,7.371,7.371,7.255,7.36,350000.0
2005-09-22 13:17:00,7.394,7.414,7.291,7.411,450000.0
2005-09-22 13:18:00,7.284,7.429,7.284,7.401,400000.0
2005-09-22 13:19:00,7.323,7.399,7.268,7.306,400000.0
2005-09-22 13:20:00,7.335,7.404,7.314,7.353,500000.0
2005-09-22 13:21:00,7.291,7.443,7.291,7.305,350000.0
2005-09-22 13:22:00,7.333,7.443,7.33,7.35,400000.0
2005-09-22 13:23:00,7.352,7.424,7.307,7.31,350000.0
2005-09-22 13:25:00,7.402,7.436,7.338,7.436,350000.0
2005-09-22 13:27:00,7.338,7.464,7.338,7.41,500000.0
2005-09-22 13:28:00,7.384,7.438,7.294,7.343,400000.0
2005-09-22 13:29:00,7.428,7.428,7.272,7.388,350000.0
2005-09-22 13:30:00,7.429,7.429,7.295,7.306,450000.0
2005-09-22 13:31:00,7.279,7.396,7.279,7.396,450000.0
2005-09-22 13:33:00,7.332,7.396,7.29,7.333,350000.0
2005-09-22 13:34:00,7.273,7.448,7.273,7.338,350000.0
2005-09-22 13:35:00,7.38,7.465,7.343,7.343,400000.0
2005-09-22 13:36:00,7.396,7.485,7.348,7.414,450000.0
2005-09-22 13:38:00,7.369,7.451,7.342,7.451,400000.0
2005-09-22 13:39:00,7.4,7.43,7.32,7.401,500000.0
2005-09-22 13:40:00,7.413,7.447,7.309,7.429,350000.0
2005-09-22 13:45:00,7.337,7.452,7.313,7.411,400000.0
2005-09-22 13:46:00,7.346,7.42,7.318,7.383,450000.0
2005-09-22 13:47:00,7.407,7.426,7.314,7.394,200000.0
2005-09-22 13:49:00,7.302,7.433,7.302,7.403,350000.0
2005-09-22 13:51:00,7.438,7.448,7.338,7.338,350000.0
2005-09-22 13:55:00,7.397,7.439,7.372,7.401,350000.0
2005-09-22 13:56:00,7.429,7.438,7.294,7.294,400000.0
2005-09-22 13:57:00,7.362,7.446,7.328,7.328,400000.0
2005-09-22 13:58:00,7.328,7.439,7.328,7.439,350000.0
2005-09-22 13:59:00,7.419,7.419,7.344,7.389,150000.0
2005-09-22 14:00:00,7.401,7.407,7.303,7.356,350000.0
2005-09-22 14:01:00,7.377,7.444,7.305,7.444,400000.0
2005-09-22 14:02:00,7.452,7.452,7.328,7.394,350000.0
2005-09-22 14:03:00,7.426,7.435,7.359,7.411,350000.0
2005-09-22 14:06:00,7.409,7.438,7.325,7.414,350000.0
2005-09-22 14:10:00,7.308,7.459,7.308,7.375,350000.0
2005-09-22 14:11:00,7.38,7.426,7.348,7.426,400000.0
2005-09-22 14:12:00,7.437,7.444,7.4,7.442,450000.0
2005-09-22 14:13:00,7.4,7.4,7.311,7.329,350000.0
2005-09-22 14:14:00,7.322,7.422,7.263,7.327,500000.0
2005-09-22 14:15:00,7.291,7.432,7.291,7.338,500000.0
2005-09-22 14:16:00,7.316,7.455,7.29,7.383,450000.0
2005-09-22 14:17:00,7.384,7.389,7.299,7.333,450000.0
2005-09-22 14:18:00,7.365,7.418,7.3,7.418,400000.0
2005-09-22 14:19:00,7.405,7.439,7.314,7.436,500000.0
2005-09-22 14:20:00,7.335,7.424,7.331,7.331,350000.0
2005-09-22 14:21:00,7.301,7.408,7.262,7.331,450000.0
2005-09-22 14:22:00,7.378,7.423,7.271,7.423,450000.0
2005-09-22 14:23:00,7.355,7.438,7.35,7.358,400000.0
2005-09-22 14:24:00,7.42,7.425,7.348,7.422,400000.0
2005-09-22 14:25:00,7.338,7.39,7.305,7.323,350000.0
2005-09-22 14:26:00,7.355,7.427,7.307,7.344,350000.0
2005-09-22 14:27:00,7.316,7.368,7.232,7.368,400000.0
2005-09-22 14:28:00,7.367,7.388,7.277,7.338,400000.0
2005-09-22 14:29:00,7.331,7.386,7.253,7.364,350000.0
2005-09-22 14:30:00,7.307,7.375,7.261,7.261,550000.0
2005-09-22 14:31:00,7.298,7.389,7.258,7.355,400000.0
2005-09-22 14:32:00,7.356,7.373,7.287,7.308,500000.0
2005-09-22 14:33:00,7.355,7.388,7.245,7.338,550000.0
2005-09-22 14:34:00,7.338,7.406,7.278,7.328,450000.0
2005-09-22 14:35:00,7.341,7.355,7.281,7.281,350000.0
2005-09-22 14:36:00,7.323,7.345,7.241,7.345,400000.0
2005-09-22 14:37:00,7.269,7.362,7.247,7.362,550000.0
2005-09-22 14:38:00,7.316,7.364,7.274,7.336,400000.0
2005-09-22 14:39:00,7.316,7.322,7.167,7.221,500000.0
2005-09-22 14:40:00,7.281,7.327,7.227,7.259,400000.0
2005-09-22 14:41:00,7.215,7.323,7.2,7.273,550000.0
2005-09-22 14:42:00,7.192,7.295,7.175,7.287,400000.0
2005-09-22 14:43:00,7.294,7.333,7.197,7.333,500000.0
2005-09-22 14:44:00,7.23,7.285,7.186,7.285,450000.0
2005-09-22 14:45:00,7.294,7.336,7.248,7.311,400000.0
2005-09-22 14:46:00,7.302,7.337,7.247,7.263,350000.0
2005-09-22 14:47:00,7.321,7.364,7.233,7.339,350000.0
2005-09-22 14:48:00,7.304,7.313,7.212,7.301,400000.0
2005-09-22 14:49:00,7.339,7.339,7.191,7.191,500000.0
2005-09-22 14:50:00,7.265,7.345,7.215,7.215,400000.0
2005-09-22 14:51:00,7.33,7.35,7.23,7.293,350000.0
2005-09-22 14:52:00,7.341,7.341,7.246,7.276,450000.0
2005-09-22 14:53:00,7.257,7.337,7.23,7.302,400000.0
2005-09-22 14:54:00,7.249,7.404,7.249,7.276,550000.0
2005-09-22 14:55:00,7.314,7.355,7.233,7.233,450000.0
2005-09-22 14:56:00,7.342,7.389,7.251,7.368,550000.0
2005-09-22 14:57:00,7.341,7.356,7.247,7.348,450000.0
2005-09-22 14:58:00,7.268,7.357,7.266,7.332,400000.0
2005-09-22 14:59:00,7.291,7.362,7.209,7.362,550000.0
2005-09-22 15:00:00,7.248,7.373,7.248,7.271,450000.0
2005-09-22 15:01:00,7.353,7.405,7.292,7.348,450000.0
2005-09-22 15:02:00,7.253,7.364,7.245,7.322,450000.0
2005-09-22 15:03:00,7.351,7.371,7.22,7.371,500000.0
2005-09-22 15:04:00,7.293,7.377,7.228,7.263,550000.0
2005-09-22 15:05:00,7.249,7.38,7.249,7.28,550000.0
2005-09-22 15:06:00,7.343,7.368,7.325,7.332,400000.0
2005-09-22 15:07:00,7.281,7.44,7.281,7.362,350000.0
2005-09-22 15:08:00,7.238,7.379,7.238,7.331,500000.0
2005-09-22 15:09:00,7.333,7.364,7.231,7.248,450000.0
2005-09-22 15:10:00,7.281,7.362,7.224,7.275,400000.0
2005-09-22 15:11:00,7.282,7.426,7.249,7.276,500000.0
2005-09-22 15:12:00,7.296,7.343,7.225,7.323,400000.0
2005-09-22 15:13:00,7.343,7.365,7.247,7.365,400000.0
2005-09-22 15:14:00,7.244,7.335,7.207,7.312,400000.0
2005-09-22 15:15:00,7.233,7.346,7.225,7.298,400000.0
2005-09-22 15:16:00,7.338,7.365,7.236,7.236,500000.0
2005-09-22 15:17:00,7.323,7.384,7.249,7.313,450000.0
2005-09-22 15:18:00,7.361,7.361,7.209,7.287,400000.0
2005-09-22 15:19:00,7.327,7.358,7.292,7.339,450000.0
2005-09-22 15:20:00,7.292,7.354,7.25,7.354,400000.0
2005-09-22 15:21:00,7.321,7.364,7.236,7.364,350000.0
2005-09-22 15:22:00,7.336,7.373,7.292,7.338,450000.0
2005-09-22 15:23:00,7.278,7.363,7.278,7.333,400000.0
2005-09-22 15:24:00,7.321,7.352,7.233,7.335,350000.0
2005-09-22 15:25:00,7.341,7.357,7.23,7.304,350000.0
2005-09-22 15:26:00,7.228,7.318,7.228,7.232,550000.0
2005-09-22 15:27:00,7.249,7.353,7.233,7.271,350000.0
2005-09-22 15:28:00,7.25,7.346,7.248,7.307,350000.0
2005-09-22 15:29:00,7.261,7.326,7.242,7.296,400000.0
2005-09-22 15:30:00,7.304,7.328,7.207,7.262,450000.0
2005-09-22 15:31:00,7.267,7.35,7.251,7.26,500000.0
2005-09-22 15:32:00,7.271,7.338,7.235,7.329,450000.0
2005-09-22 15:33:00,7.303,7.303,7.212,7.295,400000.0
2005-09-22 15:34:00,7.228,7.37,7.206,7.206,400000.0
2005-09-22 15:35:00,7.257,7.322,7.231,7.264,400000.0
2005-09-22 15:36:00,7.267,7.309,7.18,7.307,550000.0
2005-09-22 15:37:00,7.217,7.315,7.201,7.291,400000.0
2005-09-22 15:38:00,7.265,7.35,7.263,7.275,450000.0
2005-09-22 15:39:00,7.306,7.306,7.195,7.214,250000.0
2005-09-22 15:40:00,7.213,7.315,7.206,7.222,450000.0
2005-09-22 15:41:00,7.203,7.332,7.203,7.296,400000.0
2005-09-22 15:42:00,7.322,7.322,7.228,7.249,350000.0
2005-09-22 15:43:00,7.267,7.317,7.212,7.214,450000.0
2005-09-22 15:44:00,7.329,7.363,7.259,7.341,350000.0
2005-09-22 15:45:00,7.337,7.339,7.229,7.33,450000.0
2005-09-22 15:46:00,7.235,7.341,7.235,7.262,400000.0
2005-09-22 15:47:00,7.32,7.355,7.191,7.221,550000.0
2005-09-22 15:48:00,7.254,7.327,7.225,7.234,350000.0
2005-09-22 15:49:00,7.298,7.354,7.284,7.354,350000.0
2005-09-22 15:50:00,7.265,7.365,7.227,7.346,550000.0
2005-09-22 15:51:00,7.309,7.327,7.201,7.22,350000.0
2005-09-22 15:52:00,7.218,7.343,7.21,7.21,350000.0
2005-09-22 15:53:00,7.322,7.367,7.255,7.32,500000.0
2005-09-22 15:54:00,7.328,7.343,7.278,7.343,450000.0
2005-09-22 15:55:00,7.217,7.34,7.217,7.331,500000.0
2005-09-22 15:56:00,7.187,7.333,7.187,7.279,450000.0
2005-09-22 15:57:00,7.271,7.31,7.23,7.269,450000.0
2005-09-22 15:58:00,7.249,7.353,7.249,7.353,500000.0
2005-09-22 15:59:00,7.345,7.345,7.236,7.263,450000.0
2005-09-22 16:00:00,7.288,7.319,7.175,7.285,500000.0
2005-09-22 16:01:00,7.322,7.33,7.218,7.22,400000.0
2005-09-22 16:02:00,7.193,7.304,7.17,7.261,550000.0
2005-09-22 16:03:00,7.334,7.334,7.204,7.271,450000.0
2005-09-22 16:04:00,7.196,7.321,7.188,7.29,550000.0
2005-09-22 16:05:00,7.267,7.332,7.203,7.332,350000.0
2005-09-22 16:06:00,7.222,7.325,7.185,7.285,350000.0
2005-09-22 16:07:00,7.234,7.337,7.221,7.221,500000.0
2005-09-22 16:08:00,7.196,7.296,7.196,7.241,550000.0
2005-09-22 16:09:00,7.208,7.33,7.204,7.33,350000.0
2005-09-22 16:10:00,7.319,7.363,7.245,7.332,500000.0
2005-09-22 16:11:00,7.185,7.382,7.185,7.194,500000.0
2005-09-22 16:12:00,7.263,7.305,7.236,7.254,350000.0
2005-09-22 16:13:00,7.235,7.33,7.204,7.33,450000.0
2005-09-22 16:14:00,7.336,7.336,7.194,7.243,500000.0
2005-09-22 16:15:00,7.332,7.346,7.197,7.197,350000.0
2005-09-22 16:16:00,7.269,7.346,7.226,7.313,550000.0
2005-09-22 16:17:00,7.313,7.349,7.226,7.226,350000.0
2005-09-22 16:18:00,7.355,7.358,7.219,7.291,400000.0
2005-09-22 16:19:00,7.247,7.358,7.211,7.244,500000.0
2005-09-22 16:20:00,7.349,7.395,7.249,7.249,550000.0
2005-09-22 16:21:00,7.239,7.322,7.185,7.27,500000.0
2005-09-22 16:22:00,7.295,7.305,7.211,7.254,450000.0
2005-09-22 16:23:00,7.213,7.358,7.213,7.235,400000.0
2005-09-22 16:24:00,7.279,7.326,7.174,7.32,550000.0
2005-09-22 16:25:00,7.305,7.331,7.251,7.316,350000.0
2005-09-22 16:26:00,7.291,7.324,7.189,7.189,550000.0
2005-09-22 16:27:00,7.262,7.348,7.187,7.313,350000.0
2005-09-22 16:28:00,7.289,7.337,7.246,7.316,400000.0
2005-09-22 16:29:00,7.269,7.325,7.224,7.319,550000.0
2005-09-22 16:30:00,7.209,7.305,7.173,7.263,550000.0
2005-09-22 16:31:00,7.22,7.299,7.175,7.232,400000.0
2005-09-22 16:32:00,7.261,7.261,7.178,7.224,500000.0
2005-09-22 16:33:00,7.216,7.324,7.216,7.217,350000.0
2005-09-22 16:34:00,7.247,7.309,7.211,7.309,350000.0
2005-09-22 16:35:00,7.195,7.329,7.171,7.234,500000.0
2005-09-22 16:36:00,7.32,7.324,7.233,7.241,500000.0
2005-09-22 16:37:00,7.32,7.32,7.213,7.231,500000.0
2005-09-22 16:38:00,7.18,7.35,7.18,7.208,450000.0
2005-09-22 16:39:00,7.238,7.314,7.208,7.295,500000.0
2005-09-22 16:40:00,7.176,7.292,7.176,7.292,100000.0
2005-09-22 16:41:00,7.209,7.282,7.209,7.218,350000.0
2005-09-22 16:42:00,7.228,7.337,7.221,7.332,500000.0
2005-09-22 16:43:00,7.213,7.339,7.213,7.26,350000.0
2005-09-22 16:44:00,7.336,7.336,7.197,7.197,400000.0
2005-09-22 16:45:00,7.217,7.308,7.217,7.268,400000.0
2005-09-22 16:46:00,7.249,7.304,7.242,7.303,350000.0
2005-09-22 16:47:00,7.222,7.336,7.175,7.237,600000.0
2005-09-22 16:48:00,7.325,7.361,7.259,7.319,500000.0
2005-09-22 16:49:00,7.322,7.39,7.252,7.252,450000.0
2005-09-22 16:50:00,7.371,7.371,7.283,7.337,350000.0
2005-09-22 16:51:00,7.367,7.372,7.21,7.21,400000.0
2005-09-22 16:52:00,7.252,7.351,7.241,7.351,450000.0
2005-09-22 16:53:00,7.271,7.361,7.241,7.276,350000.0
2005-09-22 16:54:00,7.276,7.38,7.248,7.248,450000.0
2005-09-22 16:55:00,7.335,7.365,7.249,7.286,550000.0
2005-09-22 16:56:00,7.265,7.339,7.231,7.239,400000.0
2005-09-22 16:57:00,7.25,7.363,7.247,7.247,400000.0
2005-09-22 16:58:00,7.263,7.387,7.26,7.329,500000.0
2005-09-22 16:59:00,7.283,7.371,7.273,7.278,400000.0
2005-09-22 17:00:00,7.38,7.38,7.263,7.263,350000.0
2005-09-22 17:01:00,7.295,7.394,7.271,7.292,500000.0
2005-09-22 17:02:00,7.289,7.365,7.281,7.326,400000.0
2005-09-22 17:03:00,7.292,7.362,7.26,7.322,500000.0
2005-09-22 17:04:00,7.281,7.356,7.228,7.292,350000.0
2005-09-22 17:05:00,7.371,7.375,7.216,7.313,400000.0
2005-09-22 17:06:00,7.374,7.381,7.251,7.319,350000.0
2005-09-22 17:07:00,7.322,7.386,7.266,7.3,500000.0
2005-09-22 17:08:00,7.207,7.351,7.207,7.273,500000.0
2005-09-22 17:09:00,7.28,7.368,7.235,7.286,400000.0
2005-09-22 17:10:00,7.336,7.373,7.28,7.338,350000.0
2005-09-22 17:11:00,7.36,7.364,7.223,7.243,400000.0
2005-09-22 17:12:00,7.331,7.37,7.276,7.285,400000.0
2005-09-22 17:13:00,7.317,7.362,7.219,7.27,450000.0
2005-09-22 17:14:00,7.284,7.357,7.227,7.315,550000.0
2005-09-22 17:15:00,7.239,7.342,7.222,7.288,350000.0
2005-09-22 17:16:00,7.339,7.339,7.227,7.301,450000.0
2005-09-22 17:17:00,7.222,7.332,7.222,7.252,400000.0
2005-09-22 17:18:00,7.298,7.352,7.259,7.352,350000.0
2005-09-22 17:19:00,7.244,7.373,7.23,7.338,450000.0
2005-09-22 17:20:00,7.313,7.37,7.242,7.255,350000.0
2005-09-22 17:21:00,7.223,7.395,7.223,7.333,550000.0
2005-09-22 17:22:00,7.287,7.362,7.225,7.25,450000.0
2005-09-22 17:23:00,7.241,7.328,7.226,7.314,550000.0
2005-09-22 17:24:00,7.321,7.321,7.234,7.243,350000.0
2005-09-22 17:25:00,7.306,7.338,7.224,7.338,400000.0
2005-09-22 17:26:00,7.229,7.325,7.229,7.28,450000.0
2005-09-22 17:27:00,7.31,7.364,7.242,7.316,400000.0
2005-09-22 17:28:00,7.267,7.334,7.2,7.2,550000.0
2005-09-22 17:29:00,7.234,7.347,7.234,7.337,500000.0
2005-09-22 17:30:00,7.194,7.326,7.194,7.322,450000.0
2005-09-22 17:31:00,7.292,7.359,7.242,7.313,600000.0
2005-09-22 17:32:00,7.244,7.354,7.231,7.298,400000.0
2005-09-22 17:33:00,7.273,7.307,7.19,7.307,400000.0
2005-09-22 17:34:00,7.296,7.325,7.182,7.315,450000.0
2005-09-22 17:35:00,7.282,7.348,7.218,7.278,500000.0
2005-09-22 17:36:00,7.301,7.32,7.184,7.32,450000.0
2005-09-22 17:37:00,7.328,7.328,7.202,7.287,550000.0
2005-09-22 17:38:00,7.263,7.328,7.235,7.254,400000.0
2005-09-22 17:39:00,7.295,7.301,7.205,7.224,350000.0
2005-09-22 17:40:00,7.235,7.35,7.235,7.325,500000.0
2005-09-22 17:41:00,7.332,7.342,7.246,7.327,500000.0
2005-09-22 17:42:00,7.198,7.323,7.198,7.293,500000.0
2005-09-22 17:43:00,7.365,7.38,7.227,7.251,400000.0
2005-09-22 17:44:00,7.339,7.388,7.266,7.328,450000.0
2005-09-22 17:45:00,7.238,7.32,7.226,7.254,550000.0
2005-09-22 17:46:00,7.214,7.314,7.214,7.232,300000.0
2005-09-22 17:47:00,7.325,7.346,7.241,7.282,400000.0
2005-09-22 17:48:00,7.322,7.347,7.237,7.347,400000.0
2005-09-22 17:49:00,7.307,7.344,7.249,7.305,350000.0
2005-09-22 17:50:00,7.32,7.339,7.23,7.23,550000.0
2005-09-22 17:51:00,7.271,7.405,7.224,7.27,550000.0
2005-09-22 17:52:00,7.302,7.341,7.192,7.2,350000.0
2005-09-22 17:53:00,7.291,7.334,7.255,7.255,500000.0
2005-09-22 17:54:00,7.255,7.341,7.211,7.341,350000.0
2005-09-22 17:55:00,7.241,7.35,7.239,7.306,350000.0
2005-09-22 17:56:00,7.222,7.367,7.222,7.277,400000.0
2005-09-22 17:57:00,7.321,7.341,7.241,7.296,400000.0
2005-09-22 17:58:00,7.31,7.318,7.235,7.281,450000.0
2005-09-22 17:59:00,7.213,7.334,7.212,7.334,350000.0
2005-09-22 18:00:00,7.25,7.363,7.249,7.317,350000.0
2005-09-22 18:01:00,7.29,7.349,7.201,7.261,450000.0
2005-09-22 18:02:00,7.213,7.312,7.191,7.29,500000.0
2005-09-22 18:03:00,7.28,7.309,7.251,7.291,350000.0
2005-09-22 18:04:00,7.333,7.333,7.18,7.245,400000.0
2005-09-22 18:05:00,7.243,7.331,7.169,7.331,550000.0
2005-09-22 18:06:00,7.294,7.334,7.203,7.203,450000.0
2005-09-22 18:07:00,7.347,7.347,7.214,7.334,400000.0
2005-09-22 18:08:00,7.276,7.357,7.276,7.331,250000.0
2005-09-22 18:09:00,7.302,7.357,7.208,7.357,350000.0
2005-09-22 18:10:00,7.346,7.346,7.207,7.311,550000.0
2005-09-22 18:11:00,7.231,7.336,7.203,7.313,450000.0
2005-09-22 18:12:00,7.328,7.36,7.253,7.345,500000.0
2005-09-22 18:13:00,7.322,7.36,7.241,7.36,550000.0
2005-09-22 18:14:00,7.256,7.367,7.256,7.337,400000.0
2005-09-22 18:15:00,7.33,7.372,7.237,7.328,350000.0
2005-09-22 18:16:00,7.238,7.38,7.238,7.256,400000.0
2005-09-22 18:17:00,7.269,7.368,7.269,7.324,350000.0
2005-09-22 18:18:00,7.324,7.406,7.249,7.249,500000.0
2005-09-22 18:19:00,7.301,7.361,7.25,7.284,450000.0
2005-09-22 18:20:00,7.277,7.371,7.229,7.33,400000.0
2005-09-22 18:21:00,7.273,7.345,7.226,7.319,550000.0
2005-09-22 18:22:00,7.239,7.324,7.239,7.265,400000.0
2005-09-22 18:23:00,7.351,7.363,7.277,7.356,400000.0
2005-09-22 18:24:00,7.345,7.345,7.24,7.344,400000.0
2005-09-22 18:25:00,7.274,7.368,7.242,7.276,500000.0
2005-09-22 18:26:00,7.292,7.363,7.248,7.349,550000.0
2005-09-22 18:27:00,7.26,7.355,7.208,7.222,550000.0
2005-09-22 18:28:00,7.327,7.341,7.242,7.335,350000.0
2005-09-22 18:29:00,7.269,7.356,7.242,7.356,350000.0
2005-09-22 18:30:00,7.326,7.364,7.241,7.31,450000.0
2005-09-22 18:31:00,7.322,7.322,7.223,7.313,350000.0
2005-09-22 18:32:00,7.275,7.341,7.2,7.269,450000.0
2005-09-22 18:33:00,7.324,7.36,7.246,7.25,400000.0
2005-09-22 18:34:00,7.326,7.368,7.275,7.362,400000.0
2005-09-22 18:35:00,7.279,7.353,7.279,7.295,350000.0
2005-09-22 18:36:00,7.275,7.333,7.213,7.307,550000.0
2005-09-22 18:37:00,7.268,7.341,7.247,7.306,500000.0
2005-09-22 18:38:00,7.318,7.326,7.217,7.288,450000.0
2005-09-22 18:39:00,7.343,7.358,7.25,7.321,400000.0
2005-09-22 18:40:00,7.322,7.343,7.23,7.285,450000.0
2005-09-22 18:41:00,7.291,7.365,7.287,7.339,500000.0
2005-09-22 18:42:00,7.284,7.32,7.214,7.245,550000.0
2005-09-22 18:43:00,7.307,7.357,7.238,7.357,400000.0
2005-09-22 18:44:00,7.326,7.34,7.234,7.277,500000.0
2005-09-22 18:45:00,7.239,7.357,7.239,7.32,350000.0
2005-09-22 18:46:00,7.245,7.378,7.241,7.378,350000.0
2005-09-22 18:47:00,7.256,7.353,7.248,7.327,400000.0
2005-09-22 18:48:00,7.331,7.331,7.256,7.256,100000.0
2005-09-22 18:49:00,7.26,7.26,7.26,7.26,50000.0
2005-09-22 18:50:00,7.321,7.364,7.236,7.314,400000.0
2005-09-22 18:51:00,7.33,7.353,7.239,7.256,450000.0
2005-09-22 18:52:00,7.303,7.361,7.233,7.361,550000.0
2005-09-22 18:53:00,7.314,7.349,7.274,7.335,450000.0
2005-09-22 18:54:00,7.281,7.392,7.252,7.28,500000.0
2005-09-22 18:55:00,7.247,7.35,7.216,7.298,350000.0
2005-09-22 18:56:00,7.302,7.359,7.275,7.345,500000.0
2005-09-22 18:57:00,7.374,7.374,7.263,7.345,450000.0
2005-09-22 18:58:00,7.352,7.363,7.281,7.331,350000.0
2005-09-22 18:59:00,7.28,7.337,7.28,7.308,450000.0
2005-09-22 19:00:00,7.287,7.37,7.237,7.365,350000.0
2005-09-22 19:01:00,7.266,7.319,7.232,7.303,500000.0
2005-09-22 19:02:00,7.282,7.339,7.232,7.331,400000.0
2005-09-22 19:03:00,7.339,7.339,7.259,7.259,350000.0
2005-09-22 19:04:00,7.278,7.392,7.251,7.269,350000.0
2005-09-22 19:05:00,7.372,7.39,7.277,7.344,400000.0
2005-09-22 19:06:00,7.324,7.361,7.212,7.361,400000.0
2005-09-22 19:07:00,7.319,7.335,7.241,7.278,400000.0
2005-09-22 19:08:00,7.282,7.379,7.273,7.273,350000.0
2005-09-22 19:09:00,7.261,7.427,7.259,7.33,500000.0
2005-09-22 19:10:00,7.357,7.357,7.266,7.33,550000.0
2005-09-22 19:11:00,7.295,7.34,7.2,7.303,550000.0
2005-09-22 19:12:00,7.249,7.354,7.249,7.324,350000.0
2005-09-22 19:13:00,7.27,7.351,7.195,7.195,350000.0
2005-09-22 19:14:00,7.229,7.331,7.211,7.321,400000.0
2005-09-22 19:15:00,7.269,7.346,7.257,7.346,500000.0
2005-09-22 19:16:00,7.351,7.351,7.288,7.316,350000.0
2005-09-22 19:17:00,7.348,7.353,7.233,7.241,450000.0
2005-09-22 19:18:00,7.229,7.352,7.229,7.309,350000.0
2005-09-22 19:19:00,7.34,7.374,7.259,7.37,400000.0
2005-09-22 19:20:00,7.36,7.36,7.198,7.198,500000.0
2005-09-22 19:21:00,7.325,7.325,7.23,7.304,450000.0
2005-09-22 19:22:00,7.327,7.354,7.226,7.249,400000.0
2005-09-22 19:23:00,7.336,7.347,7.237,7.237,350000.0
2005-09-22 19:24:00,7.268,7.328,7.219,7.271,450000.0
2005-09-22 19:25:00,7.284,7.355,7.226,7.232,550000.0
2005-09-22 19:26:00,7.326,7.349,7.204,7.349,500000.0
2005-09-22 19:27:00,7.275,7.318,7.221,7.225,450000.0
2005-09-22 19:28:00,7.232,7.341,7.225,7.225,550000.0
2005-09-22 19:29:00,7.302,7.357,7.234,7.236,400000.0
2005-09-22 19:30:00,7.352,7.352,7.222,7.24,400000.0
2005-09-22 19:32:00,7.277,7.387,7.277,7.291,600000.0
2005-09-22 19:33:00,7.308,7.339,7.209,7.312,400000.0
2005-09-22 19:35:00,7.317,7.34,7.21,7.241,350000.0
2005-09-22 19:36:00,7.261,7.328,7.219,7.231,300000.0
2005-09-22 19:39:00,7.316,7.316,7.21,7.231,350000.0
2005-09-22 19:40:00,7.322,7.338,7.251,7.309,350000.0
2005-09-22 19:41:00,7.246,7.321,7.232,7.304,400000.0
2005-09-22 19:57:00,7.184,7.294,7.184,7.282,300000.0
2005-09-22 20:00:00,7.324,7.367,7.235,7.301,600000.0
2005-09-22 20:01:00,7.268,7.355,7.23,7.272,450000.0
2005-09-22 20:02:00,7.311,7.332,7.207,7.307,550000.0
2005-09-22 20:03:00,7.31,7.318,7.253,7.289,350000.0
2005-09-22 20:04:00,7.31,7.346,7.23,7.244,350000.0
2005-09-22 20:05:00,7.329,7.338,7.193,7.328,650000.0
2005-09-22 20:06:00,7.367,7.367,7.219,7.344,550000.0
2005-09-22 20:07:00,7.275,7.303,7.27,7.273,350000.0
2005-09-22 20:10:00,7.305,7.34,7.195,7.31,500000.0
2005-09-22 20:11:00,7.345,7.345,7.246,7.265,500000.0
2005-09-22 20:12:00,7.209,7.319,7.191,7.294,700000.0
2005-09-22 20:14:00,7.311,7.311,7.266,7.294,150000.0
2005-09-22 20:15:00,7.229,7.334,7.191,7.334,550000.0
2005-09-22 20:16:00,7.217,7.323,7.217,7.31,550000.0
2005-09-22 20:17:00,7.207,7.286,7.194,7.249,250000.0
2005-09-22 20:18:00,7.211,7.263,7.211,7.263,200000.0
2005-09-22 20:19:00,7.258,7.309,7.229,7.309,150000.0
2005-09-22 20:20:00,7.316,7.323,7.191,7.199,550000.0
2005-09-22 20:22:00,7.336,7.336,7.211,7.258,350000.0
2005-09-22 20:23:00,7.342,7.342,7.203,7.337,750000.0
2005-09-22 20:29:00,7.249,7.314,7.22,7.257,400000.0
2005-09-22 20:31:00,7.243,7.347,7.225,7.347,400000.0
2005-09-22 20:33:00,7.305,7.305,7.214,7.293,400000.0
2005-09-22 20:34:00,7.257,7.293,7.219,7.239,200000.0
2005-09-22 20:35:00,7.247,7.302,7.213,7.298,450000.0
2005-09-22 20:36:00,7.209,7.339,7.209,7.302,250000.0
2005-09-22 20:38:00,7.314,7.314,7.23,7.263,200000.0
2005-09-22 20:40:00,7.301,7.301,7.196,7.235,200000.0
2005-09-22 20:49:00,7.309,7.309,7.229,7.263,200000.0
2005-09-22 20:52:00,7.31,7.31,7.208,7.257,400000.0
2005-09-22 20:53:00,7.301,7.303,7.209,7.209,550000.0
2005-09-22 20:54:00,7.215,7.328,7.195,7.318,450000.0
2005-09-22 20:58:00,7.307,7.311,7.208,7.246,300000.0
2005-09-22 21:00:00,7.305,7.336,7.213,7.249,350000.0
2005-09-22 21:01:00,7.305,7.334,7.205,7.206,550000.0
2005-09-22 21:02:00,7.22,7.347,7.22,7.294,400000.0
2005-09-22 21:04:00,7.2,7.302,7.176,7.233,500000.0
2005-09-22 21:05:00,7.241,7.265,7.205,7.232,300000.0
2005-09-22 21:12:00,7.305,7.305,7.213,7.249,200000.0
2005-09-22 21:14:00,7.305,7.305,7.213,7.249,200000.0
2005-09-22 21:15:00,7.248,7.29,7.248,7.29,150000.0
2005-09-22 21:17:00,7.31,7.31,7.208,7.247,300000.0
2005-09-22 21:20:00,7.268,7.347,7.212,7.271,500000.0
2005-09-22 21:21:00,7.264,7.331,7.216,7.225,350000.0
2005-09-22 21:23:00,7.239,7.36,7.215,7.295,500000.0
2005-09-22 21:27:00,7.268,7.308,7.217,7.217,150000.0
2005-09-22 21:29:00,7.308,7.308,7.229,7.263,200000.0
2005-09-22 21:31:00,7.249,7.313,7.239,7.303,300000.0
2005-09-22 21:32:00,7.222,7.309,7.179,7.309,600000.0
2005-09-22 21:35:00,7.346,7.346,7.214,7.253,250000.0
2005-09-22 21:39:00,7.256,7.307,7.225,7.29,400000.0
2005-09-22 21:40:00,7.318,7.318,7.31,7.31,100000.0
2005-09-22 21:41:00,7.235,7.332,7.225,7.225,550000.0
2005-09-22 21:44:00,7.323,7.325,7.228,7.228,150000.0
2005-09-22 21:45:00,7.281,7.365,7.281,7.318,200000.0
2005-09-22 21:46:00,7.269,7.371,7.237,7.271,400000.0
2005-09-22 21:47:00,7.254,7.358,7.254,7.358,100000.0
2005-09-22 21:50:00,7.285,7.357,7.241,7.273,650000.0
2005-09-22 21:52:00,7.299,7.301,7.192,7.25,450000.0
2005-09-22 21:53:00,7.22,7.342,7.22,7.298,200000.0
2005-09-22 21:55:00,7.251,7.302,7.226,7.302,300000.0
2005-09-22 21:56:00,7.257,7.305,7.219,7.3,350000.0
2005-09-22 21:58:00,7.306,7.313,7.18,7.219,550000.0
2005-09-22 21:59:00,7.341,7.353,7.237,7.237,400000.0
2005-09-22 22:00:00,7.22,7.286,7.183,7.28,400000.0
2005-09-22 22:02:00,7.308,7.313,7.215,7.313,400000.0
2005-09-22 22:04:00,7.315,7.315,7.232,7.264,200000.0
2005-09-22 22:07:00,7.27,7.34,7.27,7.34,100000.0
2005-09-22 22:09:00,7.319,7.319,7.218,7.256,300000.0
2005-09-22 22:11:00,7.318,7.318,7.222,7.317,500000.0
2005-09-22 22:16:00,7.297,7.299,7.169,7.274,500000.0
2005-09-22 22:17:00,7.202,7.3,7.193,7.224,350000.0
2005-09-22 22:18:00,7.187,7.312,7.187,7.312,350000.0
2005-09-22 22:19:00,7.321,7.332,7.23,7.299,400000.0
2005-09-22 22:21:00,7.259,7.362,7.243,7.305,500000.0
2005-09-22 22:25:00,7.287,7.295,7.197,7.29,600000.0
2005-09-22 22:26:00,7.313,7.313,7.192,7.227,300000.0
2005-09-22 22:27:00,7.307,7.358,7.244,7.31,450000.0
2005-09-22 22:29:00,7.305,7.341,7.251,7.324,450000.0
2005-09-22 22:31:00,7.287,7.331,7.248,7.248,350000.0
2005-09-22 22:32:00,7.264,7.397,7.257,7.301,550000.0
2005-09-22 22:33:00,7.306,7.306,7.178,7.262,600000.0
2005-09-22 22:34:00,7.336,7.336,7.224,7.276,400000.0
2005-09-22 22:35:00,7.306,7.316,7.218,7.265,400000.0
2005-09-22 22:39:00,7.338,7.338,7.204,7.242,650000.0
2005-09-22 22:43:00,7.332,7.332,7.193,7.253,350000.0
2005-09-22 22:47:00,7.347,7.347,7.214,7.214,700000.0
2005-09-22 22:56:00,7.29,7.29,7.215,7.244,300000.0
2005-09-22 23:09:00,7.278,7.318,7.217,7.217,500000.0
2005-09-22 23:11:00,7.305,7.305,7.213,7.249,200000.0
2005-09-22 23:16:00,7.286,7.291,7.26,7.28,200000.0
2005-09-22 23:17:00,7.21,7.216,7.21,7.216,100000.0
2005-09-22 23:20:00,7.363,7.363,7.323,7.323,300000.0
2005-09-22 23:26:00,7.28,7.374,7.268,7.269,400000.0
2005-09-22 23:33:00,7.363,7.363,7.292,7.305,300000.0
2005-09-22 23:37:00,7.302,7.356,7.237,7.266,450000.0
2005-09-22 23:39:00,7.303,7.303,7.204,7.243,200000.0
2005-09-22 23:41:00,7.344,7.344,7.293,7.297,300000.0
2005-09-22 23:52:00,7.221,7.387,7.215,7.215,650000.0
2005-09-22 23:53:00,7.335,7.376,7.251,7.252,550000.0
2005-09-22 23:57:00,7.323,7.323,7.24,7.273,200000.0
2005-09-23 00:00:00,7.34,7.36,7.2,7.26,300000.0
2005-09-23 00:01:00,7.373,7.373,7.332,7.332,300000.0
2005-09-23 00:06:00,7.33,7.36,7.225,7.274,300000.0
2005-09-23 00:07:00,7.319,7.343,7.319,7.343,100000.0
2005-09-23 00:16:00,7.333,7.388,7.242,7.33,350000.0
2005-09-23 00:17:00,7.329,7.329,7.184,7.324,500000.0
2005-09-23 00:18:00,7.298,7.344,7.21,7.302,400000.0
2005-09-23 00:36:00,7.263,7.348,7.24,7.24,200000.0
2005-09-23 00:38:00,7.299,7.312,7.299,7.312,100000.0
2005-09-23 00:42:00,7.325,7.326,7.219,7.326,250000.0
2005-09-23 00:43:00,7.298,7.319,7.201,7.245,450000.0
2005-09-23 00:44:00,7.223,7.303,7.223,7.303,150000.0
2005-09-23 00:52:00,7.293,7.293,7.194,7.233,200000.0
2005-09-23 00:57:00,7.352,7.352,7.226,7.226,400000.0
2005-09-23 01:00:00,7.314,7.314,7.23,7.263,200000.0
2005-09-23 01:03:00,7.317,7.355,7.21,7.355,650000.0
2005-09-23 01:04:00,7.259,7.322,7.223,7.322,200000.0
2005-09-23 01:07:00,7.323,7.35,7.225,7.261,250000.0
2005-09-23 01:11:00,7.329,7.329,7.25,7.283,200000.0
2005-09-23 01:12:00,7.27,7.27,7.236,7.236,150000.0
2005-09-23 01:13:00,7.225,7.305,7.21,7.301,300000.0
2005-09-23 01:16:00,7.317,7.317,7.23,7.234,500000.0
2005-09-23 01:17:00,7.334,7.346,7.246,7.246,350000.0
2005-09-23 01:18:00,7.313,7.319,7.25,7.279,250000.0
2005-09-23 01:28:00,7.373,7.373,7.332,7.332,300000.0
2005-09-23 01:36:00,7.323,7.323,7.223,7.263,200000.0
2005-09-23 01:41:00,7.281,7.312,7.183,7.219,350000.0
2005-09-23 01:42:00,7.194,7.318,7.174,7.217,400000.0
2005-09-23 01:44:00,7.306,7.306,7.206,7.244,200000.0
2005-09-23 01:56:00,7.315,7.372,7.26,7.335,400000.0
2005-09-23 02:00:00,7.247,7.363,7.227,7.269,600000.0
2005-09-23 02:01:00,7.235,7.32,7.194,7.232,550000.0
2005-09-23 02:03:00,7.352,7.356,7.247,7.311,600000.0
2005-09-23 02:04:00,7.323,7.331,7.203,7.203,450000.0
2005-09-23 02:05:00,7.233,7.35,7.233,7.327,600000.0
2005-09-23 02:06:00,7.339,7.347,7.246,7.273,600000.0
2005-09-23 02:10:00,7.332,7.338,7.224,7.294,500000.0
2005-09-23 02:11:00,7.255,7.364,7.25,7.35,550000.0
2005-09-23 02:12:00,7.325,7.361,7.19,7.361,650000.0
2005-09-23 02:13:00,7.302,7.373,7.257,7.373,250000.0
2005-09-23 02:15:00,7.252,7.342,7.197,7.342,600000.0
2005-09-23 02:16:00,7.263,7.355,7.226,7.23,400000.0
2005-09-23 02:17:00,7.287,7.304,7.209,7.304,250000.0
2005-09-23 02:18:00,7.212,7.31,7.212,7.31,150000.0
2005-09-23 02:19:00,7.341,7.341,7.228,7.228,200000.0
2005-09-23 02:20:00,7.248,7.345,7.227,7.298,350000.0
2005-09-23 02:27:00,7.237,7.352,7.237,7.295,500000.0
2005-09-23 02:28:00,7.244,7.364,7.238,7.351,550000.0
2005-09-23 02:29:00,7.207,7.311,7.207,7.216,200000.0
2005-09-23 02:30:00,7.215,7.336,7.193,7.336,350000.0
2005-09-23 02:31:00,7.28,7.339,7.248,7.339,350000.0
2005-09-23 02:32:00,7.251,7.362,7.224,7.251,400000.0
2005-09-23 02:33:00,7.279,7.371,7.258,7.285,400000.0
2005-09-23 02:34:00,7.27,7.362,7.244,7.244,450000.0
2005-09-23 02:36:00,7.274,7.334,7.24,7.243,400000.0
2005-09-23 02:37:00,7.287,7.354,7.219,7.354,500000.0
2005-09-23 02:38:00,7.339,7.359,7.247,7.313,450000.0
2005-09-23 02:39:00,7.244,7.323,7.234,7.235,550000.0
2005-09-23 02:41:00,7.331,7.346,7.238,7.238,450000.0
2005-09-23 02:44:00,7.314,7.314,7.214,7.254,200000.0
2005-09-23 02:48:00,7.316,7.316,7.219,7.257,450000.0
2005-09-23 02:50:00,7.308,7.346,7.204,7.217,500000.0
2005-09-23 02:51:00,7.273,7.354,7.213,7.27,450000.0
2005-09-23 02:52:00,7.262,7.356,7.262,7.356,200000.0
2005-09-23 02:53:00,7.272,7.362,7.207,7.362,500000.0
2005-09-23 02:55:00,7.245,7.308,7.245,7.308,150000.0
2005-09-23 03:00:00,7.319,7.351,7.231,7.341,250000.0
2005-09-23 03:01:00,7.275,7.342,7.244,7.342,400000.0
2005-09-23 03:02:00,7.253,7.339,7.205,7.339,550000.0
2005-09-23 03:04:00,7.36,7.36,7.23,7.263,350000.0
2005-09-23 03:06:00,7.315,7.315,7.223,7.259,200000.0
2005-09-23 03:08:00,7.321,7.353,7.219,7.258,400000.0
2005-09-23 03:09:00,7.242,7.297,7.21,7.244,300000.0
2005-09-23 03:10:00,7.356,7.356,7.19,7.292,350000.0
2005-09-23 03:11:00,7.306,7.349,7.241,7.345,800000.0
2005-09-23 03:13:00,7.257,7.311,7.201,7.31,200000.0
2005-09-23 03:14:00,7.298,7.336,7.241,7.241,350000.0
2005-09-23 03:15:00,7.31,7.351,7.261,7.351,450000.0
2005-09-23 03:16:00,7.347,7.347,7.22,7.296,500000.0
2005-09-23 03:17:00,7.235,7.337,7.235,7.251,450000.0
2005-09-23 03:18:00,7.304,7.342,7.232,7.331,500000.0
2005-09-23 03:19:00,7.221,7.341,7.196,7.232,750000.0
2005-09-23 03:26:00,7.235,7.332,7.234,7.263,500000.0
2005-09-23 03:27:00,7.254,7.348,7.254,7.335,400000.0
2005-09-23 03:29:00,7.239,7.301,7.225,7.29,250000.0
2005-09-23 03:30:00,7.322,7.322,7.237,7.237,100000.0
2005-09-23 03:31:00,7.239,7.323,7.228,7.304,250000.0
2005-09-23 03:32:00,7.294,7.304,7.227,7.299,400000.0
2005-09-23 03:33:00,7.303,7.318,7.224,7.265,350000.0
2005-09-23 03:36:00,7.347,7.347,7.292,7.328,300000.0
2005-09-23 03:37:00,7.246,7.355,7.246,7.326,250000.0
2005-09-23 03:38:00,7.352,7.356,7.232,7.266,500000.0
2005-09-23 03:39:00,7.326,7.326,7.245,7.295,250000.0
2005-09-23 03:40:00,7.269,7.353,7.269,7.3,400000.0
2005-09-23 03:42:00,7.229,7.341,7.229,7.284,550000.0
2005-09-23 03:43:00,7.313,7.384,7.235,7.267,400000.0
2005-09-23 03:46:00,7.271,7.359,7.271,7.305,200000.0
2005-09-23 03:47:00,7.3,7.354,7.246,7.304,350000.0
2005-09-23 03:49:00,7.301,7.302,7.227,7.302,300000.0
2005-09-23 03:54:00,7.326,7.343,7.25,7.278,350000.0
2005-09-23 03:56:00,7.314,7.314,7.214,7.254,200000.0
2005-09-23 03:58:00,7.332,7.358,7.259,7.323,600000.0
2005-09-23 04:02:00,7.317,7.317,7.237,7.272,200000.0
2005-09-23 04:03:00,7.251,7.251,7.251,7.251,50000.0
2005-09-23 04:04:00,7.245,7.328,7.244,7.314,300000.0
2005-09-23 04:05:00,7.263,7.373,7.259,7.369,350000.0
2005-09-23 04:08:00,7.323,7.325,7.227,7.227,350000.0
2005-09-23 04:09:00,7.336,7.35,7.239,7.281,500000.0
2005-09-23 04:10:00,7.318,7.336,7.239,7.322,350000.0
2005-09-23 04:11:00,7.344,7.384,7.268,7.384,250000.0
2005-09-23 04:13:00,7.255,7.382,7.255,7.352,250000.0
2005-09-23 04:14:00,7.368,7.368,7.271,7.289,200000.0
2005-09-23 04:15:00,7.32,7.324,7.267,7.324,150000.0
2005-09-23 04:17:00,7.375,7.375,7.235,7.357,700000.0
2005-09-23 04:18:00,7.355,7.355,7.265,7.273,500000.0
2005-09-23 04:19:00,7.305,7.359,7.263,7.308,450000.0
2005-09-23 04:22:00,7.223,7.302,7.178,7.288,600000.0
2005-09-23 04:23:00,7.215,7.347,7.215,7.305,500000.0
2005-09-23 04:26:00,7.215,7.253,7.215,7.253,100000.0
2005-09-23 04:29:00,7.231,7.345,7.198,7.321,550000.0
2005-09-23 04:30:00,7.246,7.323,7.223,7.323,300000.0
2005-09-23 04:31:00,7.3,7.363,7.3,7.324,350000.0
2005-09-23 04:34:00,7.314,7.314,7.214,7.254,200000.0
2005-09-23 04:38:00,7.333,7.338,7.229,7.316,500000.0
2005-09-23 04:40:00,7.275,7.319,7.273,7.319,250000.0
2005-09-23 04:41:00,7.286,7.315,7.238,7.315,350000.0
2005-09-23 04:46:00,7.361,7.367,7.252,7.254,350000.0
2005-09-23 04:48:00,7.311,7.311,7.192,7.309,450000.0
2005-09-23 04:49:00,7.323,7.341,7.3,7.341,400000.0
2005-09-23 04:53:00,7.325,7.325,7.233,7.269,200000.0
2005-09-23 04:55:00,7.266,7.346,7.266,7.346,550000.0
2005-09-23 04:56:00,7.271,7.394,7.271,7.372,500000.0
2005-09-23 04:58:00,7.255,7.33,7.2,7.33,350000.0
2005-09-23 04:59:00,7.355,7.368,7.222,7.242,500000.0
2005-09-23 05:03:00,7.337,7.38,7.262,7.32,700000.0
2005-09-23 05:04:00,7.256,7.336,7.23,7.336,300000.0
2005-09-23 05:05:00,7.278,7.332,7.225,7.297,400000.0
2005-09-23 05:06:00,7.297,7.352,7.237,7.267,400000.0
2005-09-23 05:07:00,7.254,7.376,7.254,7.368,350000.0
2005-09-23 05:15:00,7.328,7.357,7.237,7.272,350000.0
2005-09-23 05:17:00,7.325,7.325,7.233,7.269,200000.0
2005-09-23 05:19:00,7.325,7.325,7.223,7.269,350000.0
2005-09-23 05:20:00,7.319,7.355,7.241,7.345,400000.0
2005-09-23 05:25:00,7.256,7.349,7.18,7.18,450000.0
2005-09-23 05:28:00,7.287,7.337,7.231,7.231,400000.0
2005-09-23 05:29:00,7.305,7.336,7.202,7.233,500000.0
2005-09-23 05:32:00,7.305,7.305,7.213,7.249,200000.0
2005-09-23 05:35:00,7.294,7.3,7.294,7.3,100000.0
2005-09-23 05:39:00,7.231,7.335,7.231,7.249,350000.0
2005-09-23 05:40:00,7.263,7.328,7.204,7.28,450000.0
2005-09-23 05:41:00,7.311,7.34,7.251,7.301,550000.0
2005-09-23 05:46:00,7.306,7.355,7.247,7.346,350000.0
2005-09-23 05:47:00,7.338,7.372,7.272,7.278,500000.0
2005-09-23 05:48:00,7.295,7.3,7.224,7.224,300000.0
2005-09-23 05:49:00,7.238,7.325,7.238,7.325,300000.0
2005-09-23 05:50:00,7.355,7.355,7.235,7.267,550000.0
2005-09-23 05:51:00,7.221,7.321,7.178,7.313,750000.0
2005-09-23 05:52:00,7.33,7.345,7.22,7.323,750000.0
2005-09-23 05:54:00,7.27,7.311,7.263,7.283,300000.0
2005-09-23 05:58:00,7.319,7.319,7.215,7.262,400000.0
2005-09-23 06:04:00,7.306,7.379,7.216,7.277,700000.0
2005-09-23 06:05:00,7.364,7.364,7.223,7.223,250000.0
2005-09-23 06:06:00,7.344,7.36,7.237,7.286,650000.0
2005-09-23 06:07:00,7.344,7.353,7.291,7.326,400000.0
2005-09-23 06:08:00,7.235,7.357,7.217,7.332,650000.0
2005-09-23 06:11:00,7.336,7.355,7.254,7.282,300000.0
2005-09-23 06:12:00,7.276,7.358,7.27,7.289,350000.0
2005-09-23 06:14:00,7.319,7.334,7.246,7.332,250000.0
2005-09-23 06:15:00,7.322,7.358,7.24,7.358,600000.0
2005-09-23 06:21:00,7.307,7.363,7.269,7.363,350000.0
2005-09-23 06:22:00,7.278,7.355,7.278,7.303,350000.0
2005-09-23 06:24:00,7.218,7.358,7.218,7.358,700000.0
2005-09-23 06:26:00,7.328,7.328,7.234,7.234,400000.0
2005-09-23 06:29:00,7.344,7.353,7.235,7.272,400000.0
2005-09-23 06:31:00,7.304,7.304,7.224,7.246,400000.0
2005-09-23 06:32:00,7.307,7.307,7.223,7.223,100000.0
2005-09-23 06:33:00,7.224,7.325,7.224,7.32,350000.0
2005-09-23 06:34:00,7.31,7.314,7.251,7.314,150000.0
2005-09-23 06:40:00,7.264,7.326,7.244,7.244,300000.0
2005-09-23 06:42:00,7.352,7.352,7.268,7.331,600000.0
2005-09-23 06:43:00,7.319,7.362,7.289,7.321,450000.0
2005-09-23 06:51:00,7.357,7.357,7.307,7.307,200000.0
2005-09-23 06:53:00,7.367,7.399,7.271,7.363,700000.0
2005-09-23 06:54:00,7.361,7.361,7.314,7.321,400000.0
2005-09-23 06:55:00,7.288,7.345,7.288,7.323,350000.0
2005-09-23 06:56:00,7.338,7.338,7.301,7.301,150000.0
2005-09-23 06:59:00,7.316,7.316,7.237,7.272,200000.0
2005-09-23 07:08:00,7.242,7.364,7.242,7.305,400000.0
2005-09-23 07:09:00,7.273,7.353,7.238,7.353,450000.0
2005-09-23 07:19:00,7.334,7.334,7.251,7.251,100000.0
2005-09-23 07:21:00,7.31,7.333,7.31,7.333,100000.0
2005-09-23 07:24:00,7.312,7.343,7.264,7.329,450000.0
2005-09-23 07:27:00,7.34,7.34,7.268,7.268,100000.0
2005-09-23 07:33:00,7.302,7.316,7.22,7.22,350000.0
2005-09-23 07:35:00,7.286,7.323,7.206,7.323,250000.0
2005-09-23 07:47:00,7.317,7.317,7.232,7.311,150000.0
2005-09-23 07:48:00,7.305,7.316,7.237,7.313,350000.0
2005-09-23 07:54:00,7.308,7.322,7.207,7.251,400000.0
2005-09-23 07:55:00,7.338,7.344,7.268,7.268,450000.0
2005-09-23 07:56:00,7.206,7.337,7.194,7.208,350000.0
2005-09-23 07:57:00,7.2,7.269,7.2,7.262,300000.0
2005-09-23 07:58:00,7.311,7.326,7.311,7.326,150000.0
2005-09-23 07:59:00,7.272,7.318,7.254,7.258,250000.0
2005-09-23 08:05:00,7.261,7.331,7.22,7.281,550000.0
2005-09-23 08:08:00,7.248,7.336,7.212,7.227,650000.0
2005-09-23 08:12:00,7.312,7.348,7.223,7.269,700000.0
2005-09-23 08:15:00,7.236,7.348,7.234,7.348,350000.0
2005-09-23 08:17:00,7.261,7.38,7.246,7.324,650000.0
2005-09-23 08:18:00,7.311,7.335,7.227,7.29,550000.0
2005-09-23 08:25:00,7.207,7.332,7.207,7.319,350000.0
2005-09-23 08:29:00,7.213,7.297,7.173,7.297,400000.0
2005-09-23 08:30:00,7.323,7.33,7.245,7.294,400000.0
2005-09-23 08:31:00,7.24,7.305,7.238,7.264,400000.0
2005-09-23 08:32:00,7.357,7.357,7.254,7.301,500000.0
2005-09-23 08:33:00,7.314,7.345,7.212,7.305,400000.0
2005-09-23 08:38:00,7.305,7.326,7.202,7.231,650000.0
2005-09-23 08:39:00,7.271,7.313,7.206,7.206,250000.0
2005-09-23 08:40:00,7.301,7.355,7.26,7.307,250000.0
2005-09-23 08:41:00,7.298,7.324,7.26,7.26,350000.0
2005-09-23 08:42:00,7.356,7.356,7.249,7.31,450000.0
2005-09-23 08:43:00,7.31,7.355,7.203,7.25,350000.0
2005-09-23 08:44:00,7.255,7.301,7.246,7.297,350000.0
2005-09-23 08:45:00,7.296,7.322,7.244,7.244,350000.0
2005-09-23 08:46:00,7.34,7.348,7.226,7.317,500000.0
2005-09-23 08:47:00,7.304,7.314,7.188,7.244,550000.0
2005-09-23 08:48:00,7.202,7.261,7.202,7.244,450000.0
2005-09-23 08:49:00,7.336,7.336,7.228,7.282,400000.0
2005-09-23 08:51:00,7.286,7.32,7.206,7.258,350000.0
2005-09-23 08:52:00,7.213,7.327,7.197,7.282,450000.0
2005-09-23 08:54:00,7.333,7.357,7.256,7.256,350000.0
2005-09-23 08:55:00,7.344,7.362,7.217,7.345,550000.0
2005-09-23 08:56:00,7.257,7.308,7.225,7.269,550000.0
2005-09-23 08:57:00,7.278,7.305,7.202,7.283,550000.0
2005-09-23 08:58:00,7.34,7.34,7.233,7.289,200000.0
2005-09-23 08:59:00,7.323,7.323,7.153,7.255,500000.0
2005-09-23 09:00:00,7.278,7.339,7.21,7.21,550000.0
2005-09-23 09:02:00,7.184,7.294,7.184,7.232,550000.0
2005-09-23 09:03:00,7.248,7.33,7.216,7.216,300000.0
2005-09-23 09:04:00,7.304,7.337,7.206,7.335,400000.0
2005-09-23 09:05:00,7.266,7.306,7.203,7.306,400000.0
2005-09-23 09:06:00,7.277,7.325,7.214,7.259,350000.0
2005-09-23 09:07:00,7.191,7.334,7.191,7.314,400000.0
2005-09-23 09:08:00,7.227,7.333,7.176,7.292,400000.0
2005-09-23 09:09:00,7.195,7.297,7.195,7.197,450000.0
2005-09-23 09:10:00,7.312,7.319,7.198,7.316,350000.0
2005-09-23 09:11:00,7.291,7.291,7.167,7.214,550000.0
2005-09-23 09:12:00,7.299,7.343,7.202,7.224,550000.0
2005-09-23 09:13:00,7.255,7.329,7.223,7.329,450000.0
2005-09-23 09:15:00,7.232,7.304,7.2,7.278,350000.0
2005-09-23 09:19:00,7.321,7.352,7.251,7.328,450000.0
2005-09-23 09:20:00,7.258,7.322,7.202,7.202,450000.0
2005-09-23 09:21:00,7.254,7.328,7.245,7.328,550000.0
2005-09-23 09:22:00,7.282,7.33,7.233,7.33,250000.0
2005-09-23 09:23:00,7.22,7.319,7.175,7.29,450000.0
2005-09-23 09:24:00,7.205,7.298,7.205,7.257,400000.0
2005-09-23 09:25:00,7.297,7.297,7.179,7.22,350000.0
2005-09-23 09:26:00,7.23,7.242,7.2,7.239,250000.0
2005-09-23 09:27:00,7.255,7.343,7.218,7.218,250000.0
2005-09-23 09:28:00,7.224,7.287,7.194,7.283,350000.0
2005-09-23 09:29:00,7.325,7.338,7.21,7.233,550000.0
2005-09-23 09:30:00,7.23,7.341,7.187,7.333,400000.0
2005-09-23 09:31:00,7.278,7.278,7.185,7.265,400000.0
2005-09-23 09:32:00,7.253,7.348,7.186,7.245,550000.0
2005-09-23 09:33:00,7.275,7.305,7.141,7.305,450000.0
2005-09-23 09:34:00,7.282,7.325,7.2,7.325,500000.0
2005-09-23 09:35:00,7.196,7.32,7.196,7.32,350000.0
2005-09-23 09:37:00,7.292,7.328,7.197,7.29,400000.0
2005-09-23 09:38:00,7.239,7.316,7.186,7.299,450000.0
2005-09-23 09:39:00,7.305,7.305,7.16,7.292,500000.0
2005-09-23 09:40:00,7.222,7.346,7.197,7.197,550000.0
2005-09-23 09:42:00,7.285,7.319,7.211,7.319,500000.0
2005-09-23 09:43:00,7.301,7.304,7.172,7.28,550000.0
2005-09-23 09:44:00,7.239,7.318,7.194,7.243,400000.0
2005-09-23 09:45:00,7.292,7.295,7.171,7.174,300000.0
2005-09-23 09:46:00,7.311,7.322,7.181,7.243,550000.0
2005-09-23 09:47:00,7.241,7.355,7.241,7.302,350000.0
2005-09-23 09:48:00,7.328,7.33,7.203,7.25,450000.0
2005-09-23 09:49:00,7.257,7.298,7.176,7.229,400000.0
2005-09-23 09:51:00,7.247,7.324,7.234,7.28,350000.0
2005-09-23 09:53:00,7.182,7.291,7.182,7.194,400000.0
2005-09-23 09:54:00,7.314,7.322,7.188,7.288,350000.0
2005-09-23 09:56:00,7.211,7.311,7.167,7.311,400000.0
2005-09-23 09:57:00,7.238,7.322,7.214,7.308,500000.0
2005-09-23 09:58:00,7.216,7.294,7.198,7.26,400000.0
2005-09-23 09:59:00,7.23,7.312,7.178,7.303,450000.0
2005-09-23 10:02:00,7.218,7.35,7.218,7.299,350000.0
2005-09-23 10:03:00,7.272,7.296,7.178,7.211,400000.0
2005-09-23 10:04:00,7.288,7.312,7.218,7.246,400000.0
2005-09-23 10:05:00,7.214,7.342,7.214,7.342,400000.0
2005-09-23 10:06:00,7.254,7.329,7.189,7.329,450000.0
2005-09-23 10:07:00,7.266,7.286,7.179,7.213,400000.0
2005-09-23 10:08:00,7.339,7.349,7.237,7.349,300000.0
2005-09-23 10:09:00,7.315,7.321,7.164,7.321,450000.0
2005-09-23 10:10:00,7.305,7.31,7.181,7.31,550000.0
2005-09-23 10:11:00,7.341,7.357,7.212,7.212,500000.0
2005-09-23 10:12:00,7.3,7.3,7.17,7.249,350000.0
2005-09-23 10:15:00,7.332,7.335,7.237,7.29,350000.0
2005-09-23 10:16:00,7.193,7.381,7.193,7.307,400000.0
2005-09-23 10:17:00,7.248,7.279,7.171,7.193,400000.0
2005-09-23 10:18:00,7.182,7.324,7.182,7.191,450000.0
2005-09-23 10:19:00,7.218,7.325,7.167,7.27,400000.0
2005-09-23 10:20:00,7.231,7.318,7.215,7.215,550000.0
2005-09-23 10:21:00,7.273,7.322,7.261,7.311,400000.0
2005-09-23 10:23:00,7.311,7.324,7.176,7.288,450000.0
2005-09-23 10:24:00,7.341,7.341,7.182,7.333,900000.0
2005-09-23 10:25:00,7.223,7.341,7.203,7.296,700000.0
2005-09-23 10:26:00,7.333,7.333,7.224,7.224,350000.0
2005-09-23 10:27:00,7.293,7.318,7.209,7.318,450000.0
2005-09-23 10:28:00,7.325,7.325,7.204,7.244,350000.0
2005-09-23 10:29:00,7.334,7.334,7.192,7.303,900000.0
2005-09-23 10:30:00,7.243,7.301,7.176,7.224,400000.0
2005-09-23 10:31:00,7.199,7.306,7.199,7.253,350000.0
2005-09-23 10:32:00,7.254,7.301,7.177,7.286,700000.0
2005-09-23 10:33:00,7.292,7.34,7.234,7.34,400000.0
2005-09-23 10:34:00,7.322,7.322,7.187,7.273,500000.0
2005-09-23 10:35:00,7.215,7.347,7.209,7.265,400000.0
2005-09-23 10:37:00,7.325,7.339,7.2,7.239,400000.0
2005-09-23 10:39:00,7.308,7.383,7.198,7.198,650000.0
2005-09-23 10:40:00,7.277,7.283,7.155,7.283,550000.0
2005-09-23 10:42:00,7.272,7.314,7.177,7.289,750000.0
2005-09-23 10:43:00,7.291,7.355,7.219,7.22,400000.0
2005-09-23 10:44:00,7.277,7.355,7.195,7.289,900000.0
2005-09-23 10:45:00,7.303,7.349,7.209,7.28,350000.0
2005-09-23 10:46:00,7.272,7.329,7.213,7.329,400000.0
2005-09-23 10:48:00,7.244,7.345,7.224,7.335,450000.0
2005-09-23 10:50:00,7.282,7.311,7.194,7.194,800000.0
2005-09-23 10:51:00,7.274,7.304,7.159,7.304,550000.0
2005-09-23 10:52:00,7.305,7.344,7.18,7.286,950000.0
2005-09-23 10:53:00,7.272,7.337,7.209,7.246,500000.0
2005-09-23 10:55:00,7.291,7.36,7.201,7.284,800000.0
2005-09-23 10:56:00,7.261,7.335,7.178,7.321,400000.0
2005-09-23 10:57:00,7.282,7.325,7.182,7.277,450000.0
2005-09-23 10:59:00,7.316,7.364,7.2,7.2,450000.0
2005-09-23 11:00:00,7.24,7.326,7.198,7.217,350000.0
2005-09-23 11:01:00,7.188,7.319,7.188,7.277,500000.0
2005-09-23 11:02:00,7.313,7.317,7.178,7.245,400000.0
2005-09-23 11:03:00,7.229,7.322,7.154,7.225,550000.0
2005-09-23 11:04:00,7.337,7.34,7.24,7.334,400000.0
2005-09-23 11:05:00,7.185,7.321,7.185,7.206,550000.0
2005-09-23 11:06:00,7.291,7.316,7.189,7.189,350000.0
2005-09-23 11:07:00,7.259,7.31,7.217,7.304,450000.0
2005-09-23 11:08:00,7.227,7.34,7.207,7.34,350000.0
2005-09-23 11:09:00,7.31,7.31,7.193,7.291,500000.0
2005-09-23 11:10:00,7.191,7.325,7.191,7.251,400000.0
2005-09-23 11:12:00,7.302,7.319,7.197,7.276,550000.0
2005-09-23 11:13:00,7.296,7.34,7.222,7.34,500000.0
2005-09-23 11:14:00,7.226,7.319,7.197,7.319,400000.0
2005-09-23 11:16:00,7.25,7.311,7.247,7.304,500000.0
2005-09-23 11:17:00,7.314,7.32,7.201,7.32,350000.0
2005-09-23 11:20:00,7.294,7.34,7.228,7.254,400000.0
2005-09-23 11:21:00,7.314,7.314,7.176,7.282,450000.0
2005-09-23 11:23:00,7.183,7.318,7.183,7.206,500000.0
2005-09-23 11:25:00,7.202,7.301,7.196,7.203,550000.0
2005-09-23 11:26:00,7.298,7.318,7.206,7.318,400000.0
2005-09-23 11:27:00,7.214,7.344,7.214,7.33,500000.0
2005-09-23 11:29:00,7.225,7.332,7.216,7.244,500000.0
2005-09-23 11:30:00,7.308,7.341,7.208,7.208,500000.0
2005-09-23 11:31:00,7.286,7.313,7.193,7.264,350000.0
2005-09-23 11:32:00,7.267,7.3,7.191,7.191,450000.0
2005-09-23 11:33:00,7.194,7.32,7.194,7.273,350000.0
2005-09-23 11:35:00,7.281,7.314,7.182,7.249,450000.0
2005-09-23 11:36:00,7.225,7.33,7.186,7.246,550000.0
2005-09-23 11:37:00,7.217,7.316,7.169,7.277,400000.0
2005-09-23 11:38:00,7.266,7.278,7.188,7.277,400000.0
2005-09-23 11:39:00,7.235,7.312,7.193,7.218,350000.0
2005-09-23 11:41:00,7.199,7.287,7.199,7.231,350000.0
2005-09-23 11:42:00,7.19,7.296,7.19,7.274,350000.0
2005-09-23 11:43:00,7.314,7.316,7.214,7.316,350000.0
2005-09-23 11:44:00,7.296,7.296,7.164,7.287,450000.0
2005-09-23 11:45:00,7.207,7.291,7.188,7.291,550000.0
2005-09-23 11:46:00,7.289,7.337,7.204,7.229,400000.0
2005-09-23 11:47:00,7.263,7.34,7.179,7.282,500000.0
2005-09-23 11:48:00,7.261,7.296,7.199,7.296,400000.0
2005-09-23 11:49:00,7.284,7.336,7.2,7.274,350000.0
2005-09-23 11:50:00,7.275,7.331,7.215,7.331,350000.0
2005-09-23 11:51:00,7.196,7.313,7.196,7.296,450000.0
2005-09-23 11:52:00,7.254,7.356,7.219,7.352,450000.0
2005-09-23 11:53:00,7.203,7.323,7.203,7.235,400000.0
2005-09-23 11:54:00,7.332,7.347,7.223,7.301,550000.0
2005-09-23 11:55:00,7.263,7.333,7.218,7.333,350000.0
2005-09-23 11:56:00,7.26,7.329,7.249,7.251,350000.0
2005-09-23 11:57:00,7.333,7.377,7.25,7.311,450000.0
2005-09-23 11:58:00,7.219,7.331,7.202,7.331,350000.0
2005-09-23 11:59:00,7.294,7.33,7.229,7.267,450000.0
2005-09-23 12:00:00,7.28,7.28,7.174,7.174,350000.0
2005-09-23 12:01:00,7.32,7.335,7.231,7.249,500000.0
2005-09-23 12:02:00,7.308,7.343,7.218,7.218,400000.0
2005-09-23 12:04:00,7.262,7.298,7.194,7.194,350000.0
2005-09-23 12:05:00,7.29,7.335,7.21,7.253,350000.0
2005-09-23 12:06:00,7.313,7.323,7.252,7.323,350000.0
2005-09-23 12:07:00,7.322,7.322,7.157,7.245,450000.0
2005-09-23 12:08:00,7.324,7.337,7.222,7.337,450000.0
2005-09-23 12:09:00,7.219,7.305,7.216,7.249,350000.0
2005-09-23 12:10:00,7.296,7.325,7.226,7.268,400000.0
2005-09-23 12:11:00,7.255,7.298,7.199,7.221,350000.0
2005-09-23 12:13:00,7.291,7.335,7.224,7.296,400000.0
2005-09-23 12:14:00,7.296,7.329,7.198,7.221,550000.0
2005-09-23 12:15:00,7.242,7.314,7.181,7.228,400000.0
2005-09-23 12:16:00,7.246,7.306,7.179,7.23,400000.0
2005-09-23 12:17:00,7.28,7.311,7.27,7.303,400000.0
2005-09-23 12:18:00,7.269,7.269,7.17,7.179,450000.0
2005-09-23 12:19:00,7.219,7.252,7.137,7.172,450000.0
2005-09-23 12:20:00,7.238,7.345,7.196,7.251,500000.0
2005-09-23 12:21:00,7.257,7.329,7.211,7.291,500000.0
2005-09-23 12:22:00,7.313,7.313,7.19,7.268,400000.0
2005-09-23 12:23:00,7.304,7.304,7.174,7.188,400000.0
2005-09-23 12:24:00,7.313,7.314,7.196,7.292,600000.0
2005-09-23 12:25:00,7.3,7.3,7.188,7.28,450000.0
2005-09-23 12:26:00,7.29,7.29,7.182,7.225,450000.0
2005-09-23 12:27:00,7.276,7.31,7.185,7.281,550000.0
2005-09-23 12:28:00,7.274,7.291,7.161,7.224,500000.0
2005-09-23 12:29:00,7.274,7.302,7.158,7.162,500000.0
2005-09-23 12:30:00,7.194,7.317,7.194,7.317,450000.0
2005-09-23 12:31:00,7.27,7.275,7.206,7.267,350000.0
2005-09-23 12:32:00,7.169,7.316,7.169,7.196,550000.0
2005-09-23 12:33:00,7.197,7.314,7.176,7.269,550000.0
2005-09-23 12:34:00,7.171,7.279,7.163,7.163,450000.0
2005-09-23 12:35:00,7.311,7.311,7.192,7.192,350000.0
2005-09-23 12:39:00,7.275,7.291,7.154,7.253,450000.0
2005-09-23 12:40:00,7.247,7.336,7.194,7.241,450000.0
2005-09-23 12:41:00,7.274,7.309,7.194,7.298,450000.0
2005-09-23 12:42:00,7.184,7.323,7.184,7.27,550000.0
2005-09-23 12:44:00,7.247,7.309,7.174,7.186,450000.0
2005-09-23 12:45:00,7.229,7.31,7.179,7.228,400000.0
2005-09-23 12:46:00,7.193,7.342,7.175,7.175,500000.0
2005-09-23 12:48:00,7.188,7.289,7.134,7.253,550000.0
2005-09-23 12:50:00,7.246,7.323,7.206,7.21,400000.0
2005-09-23 12:52:00,7.219,7.295,7.187,7.272,500000.0
2005-09-23 12:54:00,7.278,7.278,7.169,7.224,450000.0
2005-09-23 12:57:00,7.284,7.377,7.206,7.206,400000.0
2005-09-23 12:58:00,7.233,7.345,7.208,7.217,400000.0
2005-09-23 12:59:00,7.225,7.258,7.133,7.256,450000.0
2005-09-23 13:01:00,7.153,7.289,7.153,7.244,400000.0
2005-09-23 13:02:00,7.186,7.277,7.181,7.222,400000.0
2005-09-23 13:03:00,7.213,7.279,7.153,7.153,450000.0
2005-09-23 13:04:00,7.218,7.295,7.167,7.171,450000.0
2005-09-23 13:06:00,7.294,7.294,7.169,7.261,450000.0
2005-09-23 13:08:00,7.214,7.297,7.186,7.186,400000.0
2005-09-23 13:09:00,7.273,7.273,7.134,7.154,450000.0
2005-09-23 13:10:00,7.233,7.298,7.157,7.175,500000.0
2005-09-23 13:11:00,7.159,7.251,7.157,7.231,400000.0
2005-09-23 13:12:00,7.279,7.302,7.186,7.186,550000.0
2005-09-23 13:13:00,7.275,7.275,7.107,7.231,450000.0
2005-09-23 13:14:00,7.147,7.265,7.147,7.265,350000.0
2005-09-23 13:15:00,7.211,7.288,7.153,7.247,400000.0
2005-09-23 13:16:00,7.251,7.251,7.133,7.24,350000.0
2005-09-23 13:17:00,7.276,7.295,7.195,7.295,450000.0
2005-09-23 13:18:00,7.151,7.295,7.151,7.273,400000.0
2005-09-23 13:19:00,7.191,7.253,7.128,7.153,400000.0
2005-09-23 13:21:00,7.152,7.305,7.152,7.165,350000.0
2005-09-23 13:22:00,7.202,7.305,7.198,7.212,400000.0
2005-09-23 13:23:00,7.219,7.296,7.171,7.178,350000.0
2005-09-23 13:27:00,7.201,7.33,7.201,7.271,500000.0
2005-09-23 13:28:00,7.251,7.295,7.166,7.202,400000.0
2005-09-23 13:29:00,7.29,7.303,7.16,7.263,350000.0
2005-09-23 13:30:00,7.28,7.28,7.104,7.157,450000.0
2005-09-23 13:31:00,7.149,7.242,7.149,7.242,450000.0
2005-09-23 13:33:00,7.196,7.262,7.163,7.201,350000.0
2005-09-23 13:34:00,7.166,7.302,7.166,7.183,350000.0
2005-09-23 13:38:00,7.195,7.283,7.132,7.283,400000.0
2005-09-23 13:39:00,7.262,7.282,7.173,7.252,500000.0
2005-09-23 13:43:00,7.282,7.307,7.17,7.274,500000.0
2005-09-23 13:44:00,7.186,7.331,7.157,7.222,350000.0
2005-09-23 13:45:00,7.167,7.277,7.144,7.266,400000.0
2005-09-23 13:46:00,7.222,7.305,7.176,7.243,450000.0
2005-09-23 13:48:00,7.249,7.259,7.149,7.239,400000.0
2005-09-23 13:49:00,7.164,7.303,7.164,7.273,350000.0
2005-09-23 13:50:00,7.2,7.227,7.158,7.166,450000.0
2005-09-23 13:51:00,7.307,7.307,7.192,7.192,350000.0
2005-09-23 13:58:00,7.166,7.329,7.166,7.209,550000.0
2005-09-23 13:59:00,7.261,7.261,7.179,7.179,450000.0
2005-09-23 14:02:00,7.297,7.304,7.187,7.255,350000.0
2005-09-23 14:04:00,7.193,7.29,7.193,7.29,350000.0
2005-09-23 14:07:00,7.253,7.277,7.156,7.251,400000.0
2005-09-23 14:08:00,7.227,7.298,7.192,7.241,400000.0
2005-09-23 14:09:00,7.141,7.275,7.128,7.198,550000.0
2005-09-23 14:11:00,7.23,7.266,7.195,7.266,400000.0
2005-09-23 14:12:00,7.275,7.283,7.242,7.282,450000.0
2005-09-23 14:15:00,7.142,7.285,7.142,7.188,500000.0
2005-09-23 14:18:00,7.165,7.276,7.165,7.276,400000.0
2005-09-23 14:20:00,7.181,7.275,7.181,7.189,350000.0
2005-09-23 14:21:00,7.171,7.279,7.153,7.211,450000.0
2005-09-23 14:22:00,7.246,7.277,7.134,7.277,450000.0
2005-09-23 14:23:00,7.188,7.283,7.188,7.223,400000.0
2005-09-23 14:24:00,7.285,7.297,7.202,7.287,400000.0
2005-09-23 14:25:00,7.222,7.291,7.206,7.229,350000.0
2005-09-23 14:26:00,7.246,7.31,7.193,7.239,350000.0
2005-09-23 14:27:00,7.249,7.32,7.184,7.32,400000.0
2005-09-23 14:28:00,7.266,7.266,7.183,7.225,400000.0
2005-09-23 14:29:00,7.242,7.296,7.165,7.264,350000.0
2005-09-23 14:30:00,7.22,7.327,7.201,7.201,550000.0
2005-09-23 14:31:00,7.218,7.304,7.175,7.273,400000.0
2005-09-23 14:32:00,7.265,7.295,7.185,7.225,500000.0
2005-09-23 14:33:00,7.215,7.325,7.2,7.209,550000.0
2005-09-23 14:34:00,7.273,7.314,7.183,7.183,450000.0
2005-09-23 14:35:00,7.286,7.31,7.238,7.238,350000.0
2005-09-23 14:36:00,7.3,7.315,7.215,7.315,400000.0
2005-09-23 14:37:00,7.238,7.326,7.207,7.32,550000.0
2005-09-23 14:38:00,7.257,7.308,7.223,7.269,400000.0
2005-09-23 14:39:00,7.262,7.289,7.146,7.169,500000.0
2005-09-23 14:40:00,7.219,7.302,7.19,7.232,400000.0
2005-09-23 14:41:00,7.207,7.31,7.207,7.273,550000.0
2005-09-23 14:42:00,7.169,7.287,7.169,7.273,400000.0
2005-09-23 14:43:00,7.273,7.309,7.171,7.309,500000.0
2005-09-23 14:44:00,7.202,7.278,7.179,7.271,450000.0
2005-09-23 14:45:00,7.243,7.285,7.197,7.26,400000.0
2005-09-23 14:46:00,7.277,7.314,7.217,7.217,350000.0
2005-09-23 14:47:00,7.272,7.333,7.211,7.293,350000.0
2005-09-23 14:48:00,7.265,7.286,7.185,7.271,400000.0
2005-09-23 14:49:00,7.312,7.328,7.17,7.17,500000.0
2005-09-23 14:50:00,7.195,7.276,7.131,7.131,400000.0
2005-09-23 14:51:00,7.261,7.279,7.164,7.23,350000.0
2005-09-23 14:52:00,7.27,7.27,7.181,7.198,450000.0
2005-09-23 14:53:00,7.184,7.282,7.172,7.211,400000.0
2005-09-23 14:54:00,7.155,7.324,7.155,7.195,550000.0
2005-09-23 14:55:00,7.234,7.27,7.145,7.145,450000.0
2005-09-23 14:56:00,7.252,7.267,7.141,7.251,550000.0
2005-09-23 14:57:00,7.27,7.277,7.173,7.252,450000.0
2005-09-23 14:58:00,7.192,7.255,7.126,7.192,400000.0
2005-09-23 14:59:00,7.171,7.266,7.133,7.246,550000.0
2005-09-23 15:00:00,7.13,7.258,7.117,7.149,450000.0
2005-09-23 15:01:00,7.195,7.228,7.12,7.212,450000.0
2005-09-23 15:02:00,7.125,7.298,7.122,7.23,450000.0
2005-09-23 15:03:00,7.218,7.253,7.104,7.253,500000.0
2005-09-23 15:04:00,7.168,7.25,7.132,7.145,550000.0
2005-09-23 15:05:00,7.133,7.306,7.133,7.169,550000.0
2005-09-23 15:06:00,7.214,7.22,7.19,7.19,400000.0
2005-09-23 15:07:00,7.109,7.225,7.085,7.202,350000.0
2005-09-23 15:08:00,7.116,7.275,7.116,7.215,500000.0
2005-09-23 15:09:00,7.247,7.298,7.158,7.158,450000.0
2005-09-23 15:10:00,7.154,7.246,7.102,7.151,400000.0
2005-09-23 15:11:00,7.139,7.19,7.072,7.11,500000.0
2005-09-23 15:12:00,7.114,7.25,7.114,7.153,400000.0
2005-09-23 15:13:00,7.224,7.257,7.157,7.256,400000.0
2005-09-23 15:14:00,7.178,7.23,7.11,7.196,350000.0
2005-09-23 15:15:00,7.127,7.255,7.123,7.196,400000.0
2005-09-23 15:16:00,7.154,7.251,7.154,7.251,100000.0
2005-09-23 15:17:00,7.186,7.247,7.108,7.185,450000.0
2005-09-23 15:18:00,7.254,7.254,7.124,7.181,400000.0
2005-09-23 15:19:00,7.199,7.276,7.181,7.23,450000.0
2005-09-23 15:20:00,7.188,7.245,7.165,7.245,400000.0
2005-09-23 15:21:00,7.222,7.263,7.15,7.192,350000.0
2005-09-23 15:22:00,7.217,7.264,7.184,7.226,450000.0
2005-09-23 15:23:00,7.181,7.265,7.181,7.242,400000.0
2005-09-23 15:24:00,7.232,7.258,7.147,7.245,350000.0
2005-09-23 15:25:00,7.269,7.272,7.168,7.229,350000.0
2005-09-23 15:26:00,7.147,7.249,7.147,7.15,550000.0
2005-09-23 15:27:00,7.163,7.261,7.148,7.179,350000.0
2005-09-23 15:28:00,7.159,7.269,7.159,7.228,350000.0
2005-09-23 15:29:00,7.163,7.262,7.14,7.14,250000.0
2005-09-23 15:30:00,7.215,7.249,7.118,7.181,450000.0
2005-09-23 15:31:00,7.146,7.251,7.143,7.153,500000.0
2005-09-23 15:32:00,7.174,7.247,7.14,7.238,450000.0
2005-09-23 15:33:00,7.211,7.226,7.144,7.219,400000.0
2005-09-23 15:34:00,7.125,7.25,7.104,7.104,400000.0
2005-09-23 15:35:00,7.186,7.243,7.163,7.193,400000.0
2005-09-23 15:36:00,7.198,7.254,7.125,7.25,550000.0
2005-09-23 15:37:00,7.152,7.273,7.148,7.227,400000.0
2005-09-23 15:38:00,7.195,7.303,7.195,7.198,450000.0
2005-09-23 15:39:00,7.261,7.273,7.179,7.268,500000.0
2005-09-23 15:40:00,7.159,7.246,7.139,7.152,450000.0
2005-09-23 15:41:00,7.154,7.278,7.154,7.238,400000.0
2005-09-23 15:42:00,7.253,7.253,7.142,7.165,350000.0
2005-09-23 15:43:00,7.182,7.231,7.125,7.131,450000.0
2005-09-23 15:44:00,7.251,7.267,7.162,7.245,350000.0
2005-09-23 15:45:00,7.248,7.248,7.133,7.23,450000.0
2005-09-23 15:46:00,7.143,7.252,7.125,7.15,400000.0
2005-09-23 15:47:00,7.233,7.266,7.128,7.134,550000.0
2005-09-23 15:48:00,7.157,7.253,7.146,7.154,350000.0
2005-09-23 15:49:00,7.207,7.258,7.187,7.258,350000.0
2005-09-23 15:50:00,7.172,7.267,7.144,7.267,550000.0
2005-09-23 15:51:00,7.224,7.241,7.108,7.123,350000.0
2005-09-23 15:52:00,7.128,7.28,7.122,7.138,350000.0
2005-09-23 15:53:00,7.233,7.268,7.139,7.222,500000.0
2005-09-23 15:54:00,7.236,7.248,7.184,7.248,450000.0
2005-09-23 15:55:00,7.125,7.238,7.125,7.232,500000.0
2005-09-23 15:56:00,7.109,7.24,7.109,7.172,450000.0
2005-09-23 15:57:00,7.176,7.225,7.15,7.185,450000.0
2005-09-23 15:58:00,7.15,7.24,7.108,7.24,500000.0
2005-09-23 15:59:00,7.255,7.255,7.149,7.173,450000.0
2005-09-23 16:00:00,7.208,7.209,7.091,7.178,500000.0
2005-09-23 16:01:00,7.256,7.256,7.135,7.135,400000.0
2005-09-23 16:02:00,7.128,7.239,7.085,7.167,550000.0
2005-09-23 16:03:00,7.258,7.312,7.18,7.22,450000.0
2005-09-23 16:04:00,7.106,7.227,7.091,7.211,550000.0
2005-09-23 16:05:00,7.171,7.218,7.147,7.218,150000.0
2005-09-23 16:06:00,7.138,7.236,7.101,7.202,350000.0
2005-09-23 16:07:00,7.161,7.282,7.156,7.156,500000.0
2005-09-23 16:08:00,7.13,7.243,7.13,7.168,550000.0
2005-09-23 16:09:00,7.146,7.27,7.146,7.27,350000.0
2005-09-23 16:11:00,7.121,7.263,7.118,7.118,500000.0
2005-09-23 16:12:00,7.184,7.233,7.162,7.185,350000.0
2005-09-23 16:13:00,7.164,7.245,7.126,7.245,450000.0
2005-09-23 16:14:00,7.251,7.251,7.112,7.192,500000.0
2005-09-23 16:15:00,7.264,7.28,7.147,7.147,350000.0
2005-09-23 16:16:00,7.213,7.295,7.172,7.239,550000.0
2005-09-23 16:17:00,7.227,7.271,7.139,7.139,350000.0
2005-09-23 16:18:00,7.264,7.293,7.163,7.249,400000.0
2005-09-23 16:19:00,7.269,7.306,7.172,7.232,550000.0
2005-09-23 16:20:00,7.274,7.319,7.179,7.179,550000.0
2005-09-23 16:21:00,7.183,7.27,7.136,7.232,500000.0
2005-09-23 16:22:00,7.24,7.244,7.134,7.202,450000.0
2005-09-23 16:23:00,7.173,7.322,7.173,7.187,400000.0
2005-09-23 16:24:00,7.242,7.303,7.16,7.277,550000.0
2005-09-23 16:25:00,7.24,7.265,7.169,7.265,350000.0
2005-09-23 16:26:00,7.237,7.277,7.142,7.142,550000.0
2005-09-23 16:27:00,7.21,7.284,7.141,7.245,250000.0
2005-09-23 16:28:00,7.238,7.27,7.185,7.27,400000.0
2005-09-23 16:29:00,7.25,7.298,7.155,7.286,450000.0
2005-09-23 16:30:00,7.163,7.255,7.124,7.219,550000.0
2005-09-23 16:31:00,7.177,7.266,7.139,7.19,400000.0
2005-09-23 16:32:00,7.146,7.261,7.123,7.251,450000.0
2005-09-23 16:33:00,7.165,7.274,7.165,7.19,350000.0
2005-09-23 16:34:00,7.211,7.282,7.166,7.282,350000.0
2005-09-23 16:35:00,7.197,7.273,7.138,7.168,500000.0
2005-09-23 16:36:00,7.281,7.29,7.198,7.202,500000.0
2005-09-23 16:37:00,7.289,7.298,7.203,7.21,500000.0
2005-09-23 16:38:00,7.136,7.246,7.128,7.147,450000.0
2005-09-23 16:39:00,7.213,7.289,7.196,7.28,500000.0
2005-09-23 16:40:00,7.186,7.306,7.186,7.208,250000.0
2005-09-23 16:41:00,7.155,7.227,7.155,7.16,350000.0
2005-09-23 16:42:00,7.169,7.279,7.16,7.279,500000.0
2005-09-23 16:43:00,7.142,7.26,7.142,7.211,350000.0
2005-09-23 16:44:00,7.28,7.28,7.146,7.146,400000.0
2005-09-23 16:45:00,7.161,7.238,7.161,7.197,400000.0
2005-09-23 16:46:00,7.176,7.229,7.154,7.221,350000.0
2005-09-23 16:47:00,7.168,7.301,7.136,7.177,600000.0
2005-09-23 16:48:00,7.231,7.284,7.179,7.223,500000.0
2005-09-23 16:49:00,7.233,7.297,7.156,7.156,450000.0
2005-09-23 16:50:00,7.247,7.286,7.152,7.286,550000.0
2005-09-23 16:51:00,7.262,7.266,7.15,7.15,400000.0
2005-09-23 16:52:00,7.176,7.264,7.158,7.264,450000.0
2005-09-23 16:53:00,7.159,7.262,7.131,7.181,350000.0
2005-09-23 16:54:00,7.192,7.335,7.187,7.187,450000.0
2005-09-23 16:55:00,7.228,7.268,7.133,7.186,550000.0
2005-09-23 16:56:00,7.182,7.272,7.136,7.147,400000.0
2005-09-23 16:57:00,7.171,7.287,7.148,7.157,400000.0
2005-09-23 16:58:00,7.162,7.283,7.155,7.219,500000.0
2005-09-23 16:59:00,7.164,7.25,7.142,7.155,400000.0
2005-09-23 17:00:00,7.239,7.239,7.128,7.128,350000.0
2005-09-23 17:01:00,7.158,7.239,7.089,7.151,500000.0
2005-09-23 17:02:00,7.182,7.283,7.161,7.203,400000.0
2005-09-23 17:03:00,7.182,7.256,7.156,7.208,500000.0
2005-09-23 17:04:00,7.164,7.271,7.136,7.192,350000.0
2005-09-23 17:05:00,7.234,7.234,7.102,7.209,400000.0
2005-09-23 17:06:00,7.261,7.261,7.118,7.213,350000.0
2005-09-23 17:07:00,7.224,7.254,7.111,7.175,500000.0
2005-09-23 17:08:00,7.12,7.266,7.12,7.18,500000.0
2005-09-23 17:09:00,7.267,7.267,7.127,7.174,550000.0
2005-09-23 17:10:00,7.235,7.265,7.181,7.238,350000.0
2005-09-23 17:11:00,7.251,7.262,7.115,7.139,400000.0
2005-09-23 17:12:00,7.208,7.234,7.143,7.167,400000.0
2005-09-23 17:13:00,7.161,7.251,7.126,7.247,450000.0
2005-09-23 17:14:00,7.163,7.245,7.114,7.221,550000.0
2005-09-23 17:15:00,7.137,7.239,7.117,7.185,350000.0
2005-09-23 17:16:00,7.241,7.241,7.116,7.198,450000.0
2005-09-23 17:17:00,7.122,7.247,7.11,7.231,350000.0
2005-09-23 17:18:00,7.204,7.246,7.16,7.246,350000.0
2005-09-23 17:19:00,7.127,7.248,7.105,7.235,450000.0
2005-09-23 17:20:00,7.213,7.265,7.107,7.135,350000.0
2005-09-23 17:21:00,7.216,7.273,7.157,7.273,200000.0
2005-09-23 17:22:00,7.277,7.277,7.143,7.226,400000.0
2005-09-23 17:23:00,7.173,7.26,7.154,7.243,550000.0
2005-09-23 17:24:00,7.245,7.247,7.149,7.165,350000.0
2005-09-23 17:25:00,7.261,7.295,7.2,7.289,400000.0
2005-09-23 17:26:00,7.176,7.27,7.176,7.222,450000.0
2005-09-23 17:27:00,7.24,7.275,7.162,7.245,400000.0
2005-09-23 17:28:00,7.206,7.276,7.132,7.153,550000.0
2005-09-23 17:30:00,7.144,7.292,7.144,7.274,450000.0
2005-09-23 17:31:00,7.224,7.296,7.168,7.242,600000.0
2005-09-23 17:32:00,7.165,7.243,7.137,7.215,400000.0
2005-09-23 17:33:00,7.223,7.258,7.143,7.258,400000.0
2005-09-23 17:34:00,7.228,7.258,7.102,7.235,450000.0
2005-09-23 17:35:00,7.208,7.265,7.147,7.204,500000.0
2005-09-23 17:36:00,7.219,7.269,7.133,7.25,450000.0
2005-09-23 17:37:00,7.256,7.275,7.163,7.227,550000.0
2005-09-23 17:38:00,7.18,7.246,7.151,7.188,400000.0
2005-09-23 17:39:00,7.236,7.241,7.143,7.162,350000.0
2005-09-23 17:40:00,7.154,7.252,7.154,7.246,500000.0
2005-09-23 17:41:00,7.244,7.27,7.165,7.174,350000.0
2005-09-23 17:42:00,7.138,7.273,7.138,7.229,500000.0
2005-09-23 17:43:00,7.265,7.269,7.127,7.155,400000.0
2005-09-23 17:44:00,7.247,7.282,7.17,7.234,450000.0
2005-09-23 17:45:00,7.151,7.234,7.134,7.162,550000.0
2005-09-23 17:46:00,7.249,7.251,7.107,7.168,550000.0
2005-09-23 17:47:00,7.245,7.268,7.163,7.209,400000.0
2005-09-23 17:48:00,7.262,7.277,7.168,7.277,400000.0
2005-09-23 17:49:00,7.228,7.277,7.184,7.234,350000.0
2005-09-23 17:50:00,7.242,7.277,7.159,7.159,550000.0
2005-09-23 17:51:00,7.191,7.333,7.141,7.196,550000.0
2005-09-23 17:52:00,7.217,7.243,7.093,7.113,350000.0
2005-09-23 17:53:00,7.191,7.238,7.153,7.153,500000.0
2005-09-23 17:54:00,7.152,7.249,7.099,7.249,350000.0
2005-09-23 17:55:00,7.161,7.245,7.137,7.206,350000.0
2005-09-23 17:56:00,7.12,7.271,7.12,7.177,400000.0
2005-09-23 17:57:00,7.229,7.244,7.172,7.213,400000.0
2005-09-23 17:58:00,7.206,7.221,7.143,7.186,450000.0
2005-09-23 17:59:00,7.115,7.239,7.115,7.239,350000.0
2005-09-23 18:00:00,7.123,7.233,7.117,7.207,350000.0
2005-09-23 18:01:00,7.198,7.253,7.11,7.175,450000.0
2005-09-23 18:02:00,7.137,7.238,7.135,7.214,500000.0
2005-09-23 18:03:00,7.197,7.224,7.163,7.2,350000.0
2005-09-23 18:04:00,7.246,7.246,7.098,7.164,400000.0
2005-09-23 18:05:00,7.181,7.257,7.14,7.257,550000.0
2005-09-23 18:06:00,7.189,7.249,7.117,7.117,450000.0
2005-09-23 18:07:00,7.236,7.236,7.092,7.226,400000.0
2005-09-23 18:08:00,7.211,7.264,7.133,7.141,500000.0
2005-09-23 18:09:00,7.227,7.227,7.132,7.207,550000.0
2005-09-23 18:10:00,7.209,7.244,7.148,7.148,300000.0
2005-09-23 18:11:00,7.142,7.266,7.116,7.229,450000.0
2005-09-23 18:12:00,7.236,7.236,7.135,7.135,350000.0
2005-09-23 18:13:00,7.163,7.247,7.123,7.247,300000.0
2005-09-23 18:14:00,7.137,7.248,7.137,7.22,400000.0
2005-09-23 18:15:00,7.124,7.241,7.074,7.179,550000.0
2005-09-23 18:16:00,7.132,7.251,7.114,7.122,400000.0
2005-09-23 18:17:00,7.237,7.254,7.146,7.254,400000.0
2005-09-23 18:18:00,7.185,7.247,7.102,7.102,500000.0
2005-09-23 18:19:00,7.106,7.199,7.106,7.178,350000.0
2005-09-23 18:20:00,7.15,7.253,7.119,7.2,400000.0
2005-09-23 18:21:00,7.154,7.27,7.147,7.208,550000.0
2005-09-23 18:22:00,7.11,7.197,7.11,7.145,400000.0
2005-09-23 18:23:00,7.235,7.243,7.17,7.243,400000.0
2005-09-23 18:24:00,7.227,7.232,7.128,7.232,400000.0
2005-09-23 18:25:00,7.159,7.219,7.113,7.151,500000.0
2005-09-23 18:26:00,7.181,7.253,7.135,7.236,550000.0
2005-09-23 18:27:00,7.159,7.225,7.109,7.2,400000.0
2005-09-23 18:28:00,7.204,7.217,7.121,7.217,350000.0
2005-09-23 18:29:00,7.173,7.231,7.124,7.231,350000.0
2005-09-23 18:30:00,7.209,7.261,7.113,7.192,450000.0
2005-09-23 18:31:00,7.229,7.236,7.153,7.217,350000.0
2005-09-23 18:32:00,7.158,7.23,7.091,7.159,450000.0
2005-09-23 18:33:00,7.207,7.234,7.106,7.128,500000.0
2005-09-23 18:34:00,7.228,7.268,7.145,7.238,400000.0
2005-09-23 18:35:00,7.18,7.259,7.18,7.186,350000.0
2005-09-23 18:36:00,7.173,7.249,7.109,7.212,550000.0
2005-09-23 18:37:00,7.168,7.258,7.16,7.201,500000.0
2005-09-23 18:38:00,7.221,7.231,7.113,7.186,450000.0
2005-09-23 18:39:00,7.234,7.249,7.151,7.227,400000.0
2005-09-23 18:40:00,7.236,7.277,7.159,7.189,550000.0
2005-09-23 18:41:00,7.179,7.246,7.152,7.215,500000.0
2005-09-23 18:42:00,7.189,7.261,7.13,7.178,550000.0
2005-09-23 18:43:00,7.227,7.267,7.143,7.267,400000.0
2005-09-23 18:44:00,7.225,7.261,7.124,7.199,500000.0
2005-09-23 18:45:00,7.157,7.275,7.157,7.238,350000.0
2005-09-23 18:46:00,7.156,7.273,7.141,7.273,350000.0
2005-09-23 18:47:00,7.146,7.247,7.107,7.219,400000.0
2005-09-23 18:48:00,7.201,7.266,7.167,7.205,350000.0
2005-09-23 18:49:00,7.255,7.288,7.17,7.274,350000.0
2005-09-23 18:50:00,7.214,7.244,7.161,7.21,350000.0
2005-09-23 18:51:00,7.251,7.28,7.177,7.181,450000.0
2005-09-23 18:52:00,7.22,7.28,7.141,7.274,550000.0
2005-09-23 18:53:00,7.218,7.244,7.162,7.244,450000.0
2005-09-23 18:54:00,7.207,7.288,7.154,7.288,500000.0
2005-09-23 18:55:00,7.173,7.278,7.149,7.226,350000.0
2005-09-23 18:56:00,7.267,7.28,7.209,7.245,350000.0
2005-09-23 18:57:00,7.299,7.303,7.18,7.258,450000.0
2005-09-23 18:58:00,7.264,7.28,7.197,7.25,350000.0
2005-09-23 18:59:00,7.198,7.255,7.198,7.227,450000.0
2005-09-23 19:00:00,7.205,7.281,7.151,7.279,350000.0
2005-09-23 19:01:00,7.205,7.277,7.182,7.234,500000.0
2005-09-23 19:02:00,7.198,7.253,7.147,7.147,400000.0
2005-09-23 19:03:00,7.244,7.244,7.158,7.161,350000.0
2005-09-23 19:04:00,7.217,7.252,7.136,7.181,350000.0
2005-09-23 19:05:00,7.179,7.29,7.128,7.231,550000.0
2005-09-23 19:06:00,7.26,7.283,7.179,7.283,400000.0
2005-09-23 19:08:00,7.178,7.277,7.17,7.277,650000.0
2005-09-23 19:09:00,7.164,7.314,7.164,7.229,1050000.0
2005-09-23 19:10:00,7.228,7.249,7.106,7.181,700000.0
2005-09-23 19:11:00,7.244,7.275,7.159,7.275,400000.0
2005-09-23 19:12:00,7.168,7.262,7.168,7.227,550000.0
2005-09-23 19:13:00,7.254,7.255,7.1,7.165,1100000.0
2005-09-23 19:14:00,7.273,7.273,7.131,7.244,850000.0
2005-09-23 19:15:00,7.189,7.294,7.14,7.189,900000.0
2005-09-23 19:16:00,7.273,7.28,7.144,7.245,950000.0
2005-09-23 19:17:00,7.22,7.245,7.156,7.231,350000.0
2005-09-23 19:18:00,7.152,7.281,7.152,7.234,500000.0
2005-09-23 19:19:00,7.266,7.31,7.177,7.2,950000.0
2005-09-23 19:20:00,7.267,7.267,7.141,7.141,350000.0
2005-09-23 19:21:00,7.24,7.257,7.132,7.196,550000.0
2005-09-23 19:22:00,7.154,7.241,7.119,7.137,800000.0
2005-09-23 19:23:00,7.251,7.265,7.153,7.153,750000.0
2005-09-23 19:24:00,7.174,7.287,7.138,7.234,500000.0
2005-09-23 19:25:00,7.207,7.259,7.19,7.235,300000.0
2005-09-23 19:26:00,7.149,7.225,7.149,7.2,350000.0
2005-09-23 19:27:00,7.225,7.277,7.161,7.194,400000.0
2005-09-23 19:28:00,7.273,7.273,7.173,7.173,350000.0
2005-09-23 19:29:00,7.132,7.235,7.119,7.181,400000.0
2005-09-23 19:30:00,7.272,7.272,7.123,7.219,550000.0
2005-09-23 19:32:00,7.202,7.284,7.184,7.203,400000.0
2005-09-23 19:35:00,7.182,7.237,7.148,7.202,550000.0
2005-09-23 19:36:00,7.199,7.284,7.148,7.279,300000.0
2005-09-23 19:37:00,7.154,7.267,7.129,7.267,650000.0
2005-09-23 19:39:00,7.275,7.279,7.14,7.158,450000.0
2005-09-23 19:41:00,7.257,7.257,7.165,7.207,250000.0
2005-09-23 19:42:00,7.184,7.282,7.184,7.282,100000.0
2005-09-23 19:44:00,7.255,7.255,7.171,7.204,200000.0
2005-09-23 19:45:00,7.248,7.248,7.168,7.168,150000.0
2005-09-23 19:46:00,7.156,7.235,7.139,7.231,300000.0
2005-09-23 19:48:00,7.241,7.241,7.13,7.179,250000.0
2005-09-23 19:49:00,7.242,7.251,7.242,7.251,150000.0
2005-09-23 19:54:00,7.156,7.29,7.156,7.226,200000.0
2005-09-23 19:55:00,7.154,7.259,7.133,7.183,500000.0
2005-09-23 19:59:00,7.242,7.271,7.152,7.263,500000.0
2005-09-23 20:00:00,7.15,7.312,7.15,7.261,450000.0
2005-09-23 20:01:00,7.143,7.25,7.143,7.151,350000.0
2005-09-23 20:02:00,7.191,7.257,7.138,7.206,350000.0
2005-09-23 20:03:00,7.16,7.277,7.16,7.24,400000.0
2005-09-23 20:04:00,7.136,7.252,7.136,7.252,350000.0
2005-09-23 20:05:00,7.274,7.298,7.179,7.288,750000.0
2005-09-23 20:06:00,7.23,7.267,7.188,7.188,250000.0
2005-09-23 20:12:00,7.245,7.245,7.166,7.202,200000.0
2005-09-23 20:15:00,7.17,7.244,7.151,7.151,500000.0
2005-09-23 20:17:00,7.265,7.265,7.173,7.209,200000.0
2005-09-23 20:18:00,7.258,7.258,7.233,7.233,100000.0
2005-09-23 20:27:00,7.242,7.284,7.195,7.253,350000.0
2005-09-23 20:28:00,7.196,7.245,7.196,7.244,250000.0
2005-09-23 20:29:00,7.252,7.252,7.231,7.231,200000.0
2005-09-23 20:38:00,7.253,7.253,7.17,7.203,200000.0
2005-09-23 20:40:00,7.244,7.244,7.144,7.184,200000.0
2005-09-23 20:44:00,7.176,7.276,7.158,7.268,200000.0
2005-09-23 20:52:00,7.257,7.257,7.173,7.205,200000.0
2005-09-23 20:53:00,7.159,7.232,7.15,7.15,200000.0
2005-09-23 20:54:00,7.159,7.261,7.159,7.242,300000.0
2005-09-23 21:00:00,7.264,7.264,7.104,7.165,500000.0
2005-09-23 21:01:00,7.187,7.231,7.112,7.121,500000.0
2005-09-23 21:03:00,7.235,7.264,7.15,7.168,400000.0
2005-09-23 21:12:00,7.24,7.279,7.165,7.196,400000.0
2005-09-23 21:16:00,7.238,7.295,7.238,7.243,200000.0
2005-09-23 21:23:00,7.163,7.256,7.163,7.256,200000.0
2005-09-23 21:27:00,7.229,7.268,7.176,7.176,150000.0
2005-09-23 21:35:00,7.238,7.238,7.129,7.166,200000.0
2005-09-23 21:41:00,7.234,7.234,7.15,7.183,200000.0
2005-09-23 21:44:00,7.231,7.231,7.127,7.127,150000.0
2005-09-23 21:45:00,7.177,7.177,7.145,7.145,100000.0
2005-09-23 21:46:00,7.22,7.286,7.156,7.196,400000.0
2005-09-23 21:47:00,7.243,7.243,7.208,7.208,100000.0
2005-09-23 21:49:00,7.2,7.224,7.153,7.224,350000.0
2005-09-23 21:59:00,7.233,7.233,7.156,7.19,200000.0
2005-09-23 22:00:00,7.256,7.256,7.167,7.167,150000.0
2005-09-23 22:01:00,7.165,7.236,7.146,7.235,300000.0
2005-09-23 22:17:00,7.267,7.289,7.236,7.289,150000.0
2005-09-23 22:18:00,7.242,7.277,7.177,7.185,300000.0
2005-09-23 22:19:00,7.255,7.264,7.184,7.231,400000.0
2005-09-23 22:20:00,7.211,7.275,7.184,7.25,400000.0
2005-09-23 22:28:00,7.236,7.236,7.206,7.206,100000.0
2005-09-23 22:29:00,7.236,7.256,7.173,7.255,450000.0
2005-09-23 22:31:00,7.202,7.331,7.163,7.28,400000.0
2005-09-23 22:33:00,7.188,7.252,7.186,7.252,150000.0
2005-09-23 22:39:00,7.252,7.277,7.154,7.277,450000.0
2005-09-25 23:22:00,7.247,7.247,7.163,7.195,200000.0
2005-09-25 23:38:00,7.221,7.278,7.137,7.191,400000.0
2005-09-25 23:48:00,7.23,7.234,7.21,7.21,200000.0
2005-09-25 23:54:00,7.246,7.246,7.145,7.185,200000.0
2005-09-25 23:57:00,7.235,7.235,7.135,7.174,200000.0
2005-09-26 00:00:00,7.25,7.34,7.17,7.31,250000.0
2005-09-26 00:03:00,7.244,7.244,7.164,7.195,250000.0
2005-09-26 00:04:00,7.241,7.241,7.192,7.192,100000.0
2005-09-26 00:23:00,7.152,7.219,7.133,7.216,250000.0
2005-09-26 00:25:00,7.152,7.245,7.147,7.245,250000.0
2005-09-26 00:36:00,7.179,7.247,7.156,7.156,200000.0
2005-09-26 00:46:00,7.236,7.236,7.135,7.175,200000.0
2005-09-26 01:01:00,7.247,7.247,7.163,7.195,200000.0
2005-09-26 01:05:00,7.257,7.257,7.173,7.205,200000.0
2005-09-26 01:08:00,7.237,7.239,7.237,7.239,100000.0
2005-09-26 01:09:00,7.183,7.265,7.134,7.247,650000.0
2005-09-26 01:10:00,7.167,7.254,7.164,7.236,250000.0
2005-09-26 01:17:00,7.236,7.236,7.152,7.184,200000.0
2005-09-26 01:19:00,7.225,7.225,7.124,7.164,200000.0
2005-09-26 01:30:00,7.238,7.238,7.153,7.185,200000.0
2005-09-26 01:47:00,7.224,7.224,7.124,7.164,200000.0
2005-09-26 01:58:00,7.236,7.236,7.156,7.192,200000.0
2005-09-26 02:00:00,7.218,7.278,7.137,7.189,500000.0
2005-09-26 02:01:00,7.194,7.278,7.147,7.147,400000.0
2005-09-26 02:02:00,7.164,7.277,7.144,7.191,650000.0
2005-09-26 02:03:00,7.27,7.27,7.153,7.264,400000.0
2005-09-26 02:04:00,7.173,7.234,7.135,7.234,300000.0
2005-09-26 02:05:00,7.161,7.202,7.161,7.202,100000.0
2005-09-26 02:06:00,7.144,7.257,7.096,7.125,350000.0
2005-09-26 02:07:00,7.158,7.235,7.154,7.181,400000.0
2005-09-26 02:08:00,7.259,7.259,7.116,7.217,600000.0
2005-09-26 02:09:00,7.191,7.268,7.143,7.267,350000.0
2005-09-26 02:10:00,7.177,7.257,7.094,7.208,500000.0
2005-09-26 02:11:00,7.185,7.256,7.125,7.152,350000.0
2005-09-26 02:12:00,7.18,7.231,7.18,7.231,350000.0
2005-09-26 02:13:00,7.131,7.223,7.131,7.17,200000.0
2005-09-26 02:14:00,7.258,7.281,7.131,7.183,850000.0
2005-09-26 02:16:00,7.159,7.236,7.121,7.172,550000.0
2005-09-26 02:17:00,7.19,7.214,7.108,7.143,550000.0
2005-09-26 02:18:00,7.25,7.25,7.114,7.15,450000.0
2005-09-26 02:20:00,7.216,7.221,7.105,7.115,500000.0
2005-09-26 02:22:00,7.197,7.2,7.081,7.081,350000.0
2005-09-26 02:23:00,7.254,7.257,7.144,7.215,600000.0
2005-09-26 02:24:00,7.191,7.233,7.158,7.158,250000.0
2005-09-26 02:25:00,7.219,7.254,7.177,7.234,250000.0
2005-09-26 02:26:00,7.148,7.255,7.148,7.217,650000.0
2005-09-26 02:28:00,7.146,7.291,7.146,7.241,700000.0
2005-09-26 02:29:00,7.255,7.266,7.118,7.118,500000.0
2005-09-26 02:30:00,7.131,7.263,7.116,7.254,500000.0
2005-09-26 02:31:00,7.229,7.229,7.092,7.145,550000.0
2005-09-26 02:32:00,7.214,7.214,7.135,7.207,300000.0
2005-09-26 02:33:00,7.121,7.201,7.08,7.201,600000.0
2005-09-26 02:34:00,7.243,7.243,7.122,7.184,350000.0
2005-09-26 02:35:00,7.165,7.242,7.131,7.137,350000.0
2005-09-26 02:36:00,7.205,7.205,7.112,7.154,400000.0
2005-09-26 02:37:00,7.191,7.235,7.133,7.172,700000.0
2005-09-26 02:38:00,7.199,7.21,7.112,7.135,450000.0
2005-09-26 02:40:00,7.128,7.228,7.102,7.146,450000.0
2005-09-26 02:42:00,7.204,7.226,7.072,7.192,500000.0
2005-09-26 02:43:00,7.185,7.237,7.102,7.207,600000.0
2005-09-26 02:44:00,7.224,7.265,7.168,7.22,350000.0
2005-09-26 02:45:00,7.156,7.259,7.156,7.249,250000.0
2005-09-26 02:46:00,7.183,7.216,7.075,7.143,550000.0
2005-09-26 02:47:00,7.108,7.221,7.07,7.113,450000.0
2005-09-26 02:48:00,7.143,7.269,7.143,7.198,400000.0
2005-09-26 02:50:00,7.204,7.21,7.12,7.12,400000.0
2005-09-26 02:51:00,7.163,7.233,7.074,7.179,950000.0
2005-09-26 02:52:00,7.147,7.232,7.105,7.14,450000.0
2005-09-26 02:54:00,7.198,7.231,7.125,7.212,450000.0
2005-09-26 02:56:00,7.232,7.239,7.11,7.167,550000.0
2005-09-26 02:57:00,7.123,7.228,7.086,7.196,350000.0
2005-09-26 02:58:00,7.198,7.198,7.078,7.138,550000.0
2005-09-26 02:59:00,7.122,7.254,7.078,7.207,650000.0
2005-09-26 03:00:00,7.224,7.244,7.126,7.216,650000.0
2005-09-26 03:01:00,7.155,7.189,7.087,7.189,350000.0
2005-09-26 03:02:00,7.182,7.198,7.114,7.178,400000.0
2005-09-26 03:03:00,7.186,7.243,7.135,7.153,450000.0
2005-09-26 03:04:00,7.214,7.227,7.085,7.085,400000.0
2005-09-26 03:05:00,7.153,7.195,7.049,7.125,500000.0
2005-09-26 03:06:00,7.225,7.225,7.148,7.174,300000.0
2005-09-26 03:08:00,7.18,7.208,7.114,7.146,350000.0
2005-09-26 03:10:00,7.079,7.211,7.079,7.155,300000.0
2005-09-26 03:11:00,7.186,7.207,7.097,7.182,700000.0
2005-09-26 03:12:00,7.104,7.206,7.104,7.206,250000.0
2005-09-26 03:13:00,7.225,7.225,7.068,7.071,350000.0
2005-09-26 03:16:00,7.208,7.208,7.108,7.167,600000.0
2005-09-26 03:19:00,7.172,7.185,7.062,7.085,500000.0
2005-09-26 03:22:00,7.13,7.22,7.066,7.124,650000.0
2005-09-26 03:23:00,7.097,7.229,7.053,7.076,500000.0
2005-09-26 03:24:00,7.084,7.179,7.057,7.128,300000.0
2005-09-26 03:25:00,7.159,7.221,7.081,7.221,400000.0
2005-09-26 03:26:00,7.193,7.261,7.098,7.098,700000.0
2005-09-26 03:27:00,7.229,7.229,7.111,7.204,750000.0
2005-09-26 03:28:00,7.123,7.251,7.103,7.13,550000.0
2005-09-26 03:30:00,7.147,7.27,7.129,7.129,600000.0
2005-09-26 03:31:00,7.157,7.224,7.077,7.183,600000.0
2005-09-26 03:33:00,7.185,7.223,7.132,7.164,350000.0
2005-09-26 03:35:00,7.212,7.221,7.075,7.208,700000.0
2005-09-26 03:36:00,7.177,7.211,7.087,7.098,400000.0
2005-09-26 03:37:00,7.133,7.199,7.091,7.179,600000.0
2005-09-26 03:38:00,7.059,7.169,7.031,7.169,400000.0
2005-09-26 03:39:00,7.131,7.229,7.104,7.109,350000.0
2005-09-26 03:40:00,7.152,7.216,7.128,7.216,400000.0
2005-09-26 03:41:00,7.221,7.221,7.061,7.068,550000.0
2005-09-26 03:42:00,7.093,7.21,7.061,7.128,500000.0
2005-09-26 03:44:00,7.175,7.175,7.083,7.119,200000.0
2005-09-26 03:46:00,7.217,7.217,7.162,7.216,250000.0
2005-09-26 03:47:00,7.199,7.223,7.103,7.168,250000.0
2005-09-26 03:51:00,7.196,7.2,7.07,7.141,450000.0
2005-09-26 03:52:00,7.133,7.209,7.12,7.12,450000.0
2005-09-26 03:54:00,7.186,7.213,7.16,7.213,250000.0
2005-09-26 03:55:00,7.123,7.223,7.079,7.191,500000.0
2005-09-26 03:56:00,7.172,7.222,7.102,7.102,250000.0
2005-09-26 03:57:00,7.101,7.27,7.101,7.215,300000.0
2005-09-26 03:58:00,7.179,7.246,7.117,7.118,700000.0
2005-09-26 03:59:00,7.134,7.179,7.071,7.136,300000.0
2005-09-26 04:03:00,7.187,7.232,7.111,7.138,350000.0
2005-09-26 04:05:00,7.186,7.223,7.117,7.223,450000.0
2005-09-26 04:06:00,7.086,7.19,7.086,7.126,150000.0
2005-09-26 04:10:00,7.185,7.185,7.093,7.129,200000.0
2005-09-26 04:29:00,7.135,7.175,7.043,7.091,550000.0
2005-09-26 04:31:00,7.178,7.229,7.115,7.132,450000.0
2005-09-26 04:37:00,7.179,7.188,7.095,7.132,450000.0
2005-09-26 04:38:00,7.147,7.196,7.091,7.161,550000.0
2005-09-26 04:44:00,7.123,7.208,7.123,7.182,300000.0
2005-09-26 04:45:00,7.181,7.19,7.159,7.19,250000.0
2005-09-26 04:54:00,7.204,7.204,7.121,7.153,200000.0
2005-09-26 04:56:00,7.123,7.185,7.081,7.081,350000.0
2005-09-26 04:57:00,7.088,7.233,7.088,7.192,350000.0
2005-09-26 04:59:00,7.101,7.187,7.101,7.103,500000.0
2005-09-26 05:00:00,7.091,7.21,7.081,7.115,600000.0
2005-09-26 05:06:00,7.226,7.226,7.165,7.165,200000.0
2005-09-26 05:07:00,7.104,7.139,7.104,7.139,100000.0
2005-09-26 05:08:00,7.214,7.228,7.134,7.227,450000.0
2005-09-26 05:09:00,7.22,7.22,7.13,7.174,500000.0
2005-09-26 05:11:00,7.176,7.176,7.075,7.115,200000.0
2005-09-26 05:13:00,7.185,7.185,7.1,7.134,200000.0
2005-09-26 05:17:00,7.225,7.225,7.092,7.169,450000.0
2005-09-26 05:18:00,7.195,7.243,7.106,7.13,550000.0
2005-09-26 05:19:00,7.139,7.212,7.098,7.188,500000.0
2005-09-26 05:20:00,7.139,7.217,7.122,7.217,250000.0
2005-09-26 05:21:00,7.14,7.197,7.092,7.152,550000.0
2005-09-26 05:25:00,7.09,7.227,7.09,7.227,100000.0
2005-09-26 05:32:00,7.095,7.211,7.08,7.105,500000.0
2005-09-26 05:33:00,7.196,7.242,7.107,7.21,250000.0
2005-09-26 05:35:00,7.204,7.208,7.108,7.119,400000.0
2005-09-26 05:36:00,7.177,7.213,7.073,7.115,650000.0
2005-09-26 05:37:00,7.106,7.226,7.106,7.127,500000.0
2005-09-26 05:38:00,7.086,7.199,7.062,7.199,800000.0
2005-09-26 05:40:00,7.208,7.22,7.177,7.186,250000.0
2005-09-26 05:41:00,7.177,7.215,7.125,7.136,350000.0
2005-09-26 05:45:00,7.127,7.224,7.127,7.159,200000.0
2005-09-26 05:46:00,7.151,7.153,7.151,7.153,100000.0
2005-09-26 05:47:00,7.184,7.184,7.135,7.135,100000.0
2005-09-26 05:48:00,7.092,7.215,7.091,7.183,300000.0
2005-09-26 05:49:00,7.194,7.2,7.129,7.2,400000.0
2005-09-26 05:50:00,7.173,7.216,7.089,7.089,350000.0
2005-09-26 05:51:00,7.208,7.221,7.147,7.195,650000.0
2005-09-26 05:57:00,7.128,7.189,7.093,7.189,200000.0
2005-09-26 05:59:00,7.186,7.186,7.073,7.174,300000.0
2005-09-26 06:01:00,7.163,7.163,7.063,7.103,200000.0
2005-09-26 06:03:00,7.182,7.189,7.093,7.093,150000.0
2005-09-26 06:08:00,7.179,7.188,7.076,7.185,400000.0
2005-09-26 06:09:00,7.188,7.191,7.083,7.083,400000.0
2005-09-26 06:10:00,7.084,7.194,7.084,7.179,300000.0
2005-09-26 06:14:00,7.172,7.226,7.116,7.226,350000.0
2005-09-26 06:15:00,7.18,7.205,7.086,7.124,450000.0
2005-09-26 06:16:00,7.16,7.16,7.068,7.143,500000.0
2005-09-26 06:17:00,7.085,7.101,7.085,7.101,100000.0
2005-09-26 06:18:00,7.187,7.187,7.079,7.148,150000.0
2005-09-26 06:19:00,7.081,7.191,7.077,7.191,200000.0
2005-09-26 06:20:00,7.102,7.208,7.102,7.173,200000.0
2005-09-26 06:23:00,7.182,7.182,7.077,7.116,200000.0
2005-09-26 06:26:00,7.185,7.188,7.094,7.094,400000.0
2005-09-26 06:28:00,7.177,7.177,7.068,7.164,550000.0
2005-09-26 06:29:00,7.203,7.21,7.152,7.21,250000.0
2005-09-26 06:30:00,7.136,7.22,7.1,7.1,350000.0
2005-09-26 06:31:00,7.177,7.183,7.061,7.112,800000.0
2005-09-26 06:34:00,7.19,7.211,7.109,7.148,350000.0
2005-09-26 06:35:00,7.186,7.272,7.134,7.142,700000.0
2005-09-26 06:36:00,7.16,7.198,7.061,7.131,550000.0
2005-09-26 06:38:00,7.126,7.213,7.075,7.194,500000.0
2005-09-26 06:39:00,7.201,7.201,7.177,7.18,400000.0
2005-09-26 06:40:00,7.138,7.192,7.103,7.103,300000.0
2005-09-26 06:41:00,7.223,7.223,7.178,7.178,300000.0
2005-09-26 06:42:00,7.171,7.176,7.134,7.176,300000.0
2005-09-26 06:44:00,7.176,7.196,7.141,7.148,350000.0
2005-09-26 06:47:00,7.223,7.236,7.11,7.234,550000.0
2005-09-26 06:49:00,7.177,7.201,7.091,7.128,350000.0
2005-09-26 06:50:00,7.194,7.209,7.07,7.209,250000.0
2005-09-26 06:53:00,7.143,7.207,7.1,7.146,600000.0
2005-09-26 06:54:00,7.203,7.203,7.089,7.168,500000.0
2005-09-26 06:55:00,7.161,7.217,7.085,7.217,350000.0
2005-09-26 06:56:00,7.157,7.188,7.085,7.188,200000.0
2005-09-26 06:58:00,7.174,7.235,7.122,7.148,250000.0
2005-09-26 06:59:00,7.166,7.184,7.097,7.184,200000.0
2005-09-26 07:00:00,7.097,7.178,7.066,7.17,400000.0
2005-09-26 07:01:00,7.12,7.178,7.061,7.178,250000.0
2005-09-26 07:02:00,7.194,7.217,7.139,7.217,150000.0
2005-09-26 07:03:00,7.137,7.235,7.137,7.149,350000.0
2005-09-26 07:04:00,7.181,7.211,7.085,7.209,400000.0
2005-09-26 07:06:00,7.179,7.193,7.067,7.067,350000.0
2005-09-26 07:08:00,7.095,7.243,7.095,7.147,400000.0
2005-09-26 07:09:00,7.135,7.213,7.112,7.213,450000.0
2005-09-26 07:10:00,7.099,7.181,7.099,7.105,400000.0
2005-09-26 07:12:00,7.176,7.224,7.113,7.224,250000.0
2005-09-26 07:13:00,7.139,7.164,7.076,7.076,200000.0
2005-09-26 07:14:00,7.136,7.19,7.136,7.162,350000.0
2005-09-26 07:15:00,7.204,7.217,7.156,7.217,200000.0
2005-09-26 07:16:00,7.101,7.249,7.101,7.236,550000.0
2005-09-26 07:17:00,7.126,7.188,7.099,7.186,400000.0
2005-09-26 07:18:00,7.189,7.197,7.13,7.187,400000.0
2005-09-26 07:19:00,7.191,7.191,7.104,7.104,100000.0
2005-09-26 07:20:00,7.176,7.176,7.063,7.156,300000.0
2005-09-26 07:21:00,7.158,7.185,7.158,7.185,100000.0
2005-09-26 07:22:00,7.161,7.186,7.088,7.089,400000.0
2005-09-26 07:23:00,7.209,7.248,7.188,7.188,350000.0
2005-09-26 07:25:00,7.197,7.236,7.122,7.139,550000.0
2005-09-26 07:27:00,7.149,7.192,7.07,7.07,400000.0
2005-09-26 07:28:00,7.095,7.242,7.095,7.208,650000.0
2005-09-26 07:29:00,7.198,7.198,7.056,7.098,550000.0
2005-09-26 07:30:00,7.168,7.206,7.045,7.142,550000.0
2005-09-26 07:31:00,7.162,7.179,7.087,7.179,250000.0
2005-09-26 07:32:00,7.159,7.248,7.113,7.198,550000.0
2005-09-26 07:35:00,7.167,7.192,7.095,7.192,250000.0
2005-09-26 07:36:00,7.134,7.227,7.134,7.156,500000.0
2005-09-26 07:37:00,7.054,7.185,7.054,7.153,450000.0
2005-09-26 07:39:00,7.187,7.213,7.11,7.213,350000.0
2005-09-26 07:40:00,7.173,7.195,7.098,7.195,450000.0
2005-09-26 07:42:00,7.209,7.209,7.111,7.111,100000.0
2005-09-26 07:43:00,7.122,7.226,7.09,7.194,450000.0
2005-09-26 07:44:00,7.189,7.196,7.062,7.132,400000.0
2005-09-26 07:46:00,7.186,7.186,7.181,7.181,100000.0
2005-09-26 07:47:00,7.123,7.219,7.108,7.219,350000.0
2005-09-26 07:48:00,7.177,7.216,7.1,7.216,250000.0
2005-09-26 07:49:00,7.116,7.2,7.116,7.169,250000.0
2005-09-26 07:50:00,7.217,7.225,7.104,7.223,500000.0
2005-09-26 07:51:00,7.123,7.217,7.087,7.217,600000.0
2005-09-26 07:52:00,7.227,7.227,7.061,7.095,300000.0
2005-09-26 07:54:00,7.172,7.21,7.079,7.134,600000.0
2005-09-26 07:55:00,7.108,7.205,7.078,7.131,400000.0
2005-09-26 07:56:00,7.109,7.151,7.064,7.081,450000.0
2005-09-26 07:57:00,7.18,7.192,7.07,7.125,400000.0
2005-09-26 07:58:00,7.173,7.173,7.052,7.083,400000.0
2005-09-26 08:00:00,7.19,7.215,7.19,7.215,100000.0
2005-09-26 08:02:00,7.102,7.226,7.09,7.132,750000.0
2005-09-26 08:03:00,7.094,7.176,7.094,7.173,450000.0
2005-09-26 08:04:00,7.123,7.195,7.081,7.081,400000.0
2005-09-26 08:05:00,7.116,7.201,7.062,7.138,550000.0
2005-09-26 08:06:00,7.117,7.181,7.089,7.131,400000.0
2005-09-26 08:07:00,7.205,7.205,7.076,7.193,500000.0
2005-09-26 08:08:00,7.15,7.264,7.131,7.131,650000.0
2005-09-26 08:09:00,7.122,7.183,7.077,7.109,500000.0
2005-09-26 08:10:00,7.199,7.199,7.102,7.102,550000.0
2005-09-26 08:11:00,7.182,7.186,7.078,7.186,450000.0
2005-09-26 08:12:00,7.103,7.165,7.07,7.097,500000.0
2005-09-26 08:13:00,7.198,7.22,7.087,7.097,400000.0
2005-09-26 08:14:00,7.08,7.188,7.054,7.163,400000.0
2005-09-26 08:15:00,7.183,7.221,7.109,7.221,550000.0
2005-09-26 08:16:00,7.137,7.196,7.131,7.163,250000.0
2005-09-26 08:17:00,7.104,7.204,7.102,7.182,650000.0
2005-09-26 08:18:00,7.155,7.162,7.051,7.148,550000.0
2005-09-26 08:19:00,7.081,7.184,7.072,7.112,500000.0
2005-09-26 08:21:00,7.098,7.228,7.078,7.126,550000.0
2005-09-26 08:22:00,7.085,7.187,7.067,7.094,350000.0
2005-09-26 08:23:00,7.113,7.239,7.113,7.22,300000.0
2005-09-26 08:24:00,7.105,7.187,7.061,7.061,450000.0
2005-09-26 08:25:00,7.087,7.218,7.087,7.191,350000.0
2005-09-26 08:26:00,7.177,7.177,7.049,7.16,500000.0
2005-09-26 08:27:00,7.11,7.217,7.11,7.19,550000.0
2005-09-26 08:28:00,7.191,7.192,7.085,7.158,450000.0
2005-09-26 08:29:00,7.09,7.199,7.076,7.176,400000.0
2005-09-26 08:30:00,7.15,7.175,7.082,7.14,400000.0
2005-09-26 08:31:00,7.095,7.172,7.095,7.109,400000.0
2005-09-26 08:32:00,7.2,7.203,7.138,7.143,400000.0
2005-09-26 08:33:00,7.156,7.189,7.059,7.16,400000.0
2005-09-26 08:34:00,7.121,7.16,7.078,7.091,300000.0
2005-09-26 08:35:00,7.16,7.171,7.082,7.155,350000.0
2005-09-26 08:36:00,7.156,7.178,7.06,7.102,500000.0
2005-09-26 08:37:00,7.149,7.201,7.1,7.17,250000.0
2005-09-26 08:38:00,7.181,7.192,7.064,7.087,650000.0
2005-09-26 08:39:00,7.111,7.165,7.054,7.054,250000.0
2005-09-26 08:40:00,7.134,7.183,7.114,7.168,250000.0
2005-09-26 08:42:00,7.193,7.193,7.058,7.144,450000.0
2005-09-26 08:43:00,7.181,7.189,7.153,7.153,200000.0
2005-09-26 08:44:00,7.133,7.172,7.119,7.169,350000.0
2005-09-26 08:45:00,7.165,7.17,7.1,7.1,350000.0
2005-09-26 08:46:00,7.181,7.188,7.031,7.142,500000.0
2005-09-26 08:47:00,7.177,7.198,7.074,7.124,550000.0
2005-09-26 08:49:00,7.19,7.19,7.08,7.138,400000.0
2005-09-26 08:50:00,7.056,7.2,7.056,7.171,350000.0
2005-09-26 08:51:00,7.164,7.2,7.096,7.147,350000.0
2005-09-26 08:52:00,7.105,7.2,7.099,7.182,450000.0
2005-09-26 08:53:00,7.186,7.203,7.105,7.179,400000.0
2005-09-26 08:54:00,7.215,7.216,7.129,7.129,350000.0
2005-09-26 08:55:00,7.198,7.198,7.057,7.191,400000.0
2005-09-26 08:56:00,7.101,7.178,7.059,7.14,550000.0
2005-09-26 08:57:00,7.18,7.239,7.098,7.171,550000.0
2005-09-26 08:58:00,7.175,7.197,7.071,7.178,500000.0
2005-09-26 09:00:00,7.137,7.192,7.028,7.049,550000.0
2005-09-26 09:01:00,7.102,7.199,7.098,7.098,300000.0
2005-09-26 09:02:00,7.101,7.228,7.101,7.119,550000.0
2005-09-26 09:03:00,7.069,7.23,7.069,7.094,500000.0
2005-09-26 09:04:00,7.176,7.224,7.083,7.214,400000.0
2005-09-26 09:05:00,7.138,7.187,7.084,7.187,400000.0
2005-09-26 09:06:00,7.141,7.183,7.08,7.126,350000.0
2005-09-26 09:07:00,7.071,7.189,7.071,7.189,400000.0
2005-09-26 09:09:00,7.117,7.226,7.091,7.091,450000.0
2005-09-26 09:12:00,7.192,7.269,7.114,7.121,550000.0
2005-09-26 09:13:00,7.129,7.202,7.066,7.202,450000.0
2005-09-26 09:15:00,7.13,7.214,7.104,7.173,350000.0
2005-09-26 09:17:00,7.203,7.213,7.085,7.182,550000.0
2005-09-26 09:19:00,7.201,7.204,7.088,7.192,450000.0
2005-09-26 09:20:00,7.133,7.214,7.101,7.101,450000.0
2005-09-26 09:21:00,7.129,7.197,7.068,7.197,550000.0
2005-09-26 09:22:00,7.17,7.199,7.108,7.199,250000.0
2005-09-26 09:23:00,7.084,7.193,7.054,7.171,450000.0
2005-09-26 09:25:00,7.095,7.197,7.039,7.19,700000.0
2005-09-26 09:26:00,7.121,7.201,7.042,7.201,550000.0
2005-09-26 09:28:00,7.12,7.167,7.075,7.167,350000.0
2005-09-26 09:29:00,7.094,7.214,7.094,7.191,300000.0
2005-09-26 09:30:00,7.101,7.201,7.077,7.201,400000.0
2005-09-26 09:31:00,7.171,7.171,7.067,7.152,400000.0
2005-09-26 09:32:00,7.155,7.203,7.103,7.203,250000.0
2005-09-26 09:33:00,7.187,7.229,7.095,7.229,450000.0
2005-09-26 09:34:00,7.174,7.214,7.082,7.187,300000.0
2005-09-26 09:36:00,7.138,7.228,7.085,7.085,500000.0
2005-09-26 09:37:00,7.18,7.237,7.099,7.181,400000.0
2005-09-26 09:39:00,7.199,7.199,7.041,7.184,500000.0
2005-09-26 09:40:00,7.112,7.223,7.084,7.084,550000.0
2005-09-26 09:41:00,7.163,7.254,7.113,7.113,350000.0
2005-09-26 09:42:00,7.18,7.194,7.101,7.118,400000.0
2005-09-26 09:43:00,7.084,7.213,7.069,7.193,450000.0
2005-09-26 09:44:00,7.136,7.216,7.113,7.138,350000.0
2005-09-26 09:46:00,7.137,7.137,7.113,7.113,100000.0
2005-09-26 09:49:00,7.153,7.208,7.105,7.142,350000.0
2005-09-26 09:50:00,7.115,7.226,7.058,7.091,500000.0
2005-09-26 09:52:00,7.216,7.226,7.099,7.18,400000.0
2005-09-26 09:53:00,7.068,7.18,7.068,7.078,400000.0
2005-09-26 09:55:00,7.173,7.227,7.103,7.13,400000.0
2005-09-26 09:57:00,7.131,7.214,7.12,7.197,500000.0
2005-09-26 09:58:00,7.103,7.183,7.081,7.147,400000.0
2005-09-26 09:59:00,7.11,7.189,7.055,7.189,450000.0
2005-09-26 10:00:00,7.181,7.181,7.069,7.165,550000.0
2005-09-26 10:01:00,7.142,7.182,7.044,7.139,500000.0
2005-09-26 10:02:00,7.069,7.205,7.069,7.166,350000.0
2005-09-26 10:03:00,7.16,7.181,7.078,7.103,400000.0
2005-09-26 10:04:00,7.168,7.193,7.098,7.126,400000.0
2005-09-26 10:06:00,7.126,7.198,7.052,7.198,450000.0
2005-09-26 10:07:00,7.145,7.169,7.059,7.097,400000.0
2005-09-26 10:08:00,7.213,7.232,7.088,7.215,400000.0
2005-09-26 10:09:00,7.187,7.189,7.037,7.189,450000.0
2005-09-26 10:10:00,7.18,7.194,7.069,7.183,550000.0
2005-09-26 10:12:00,7.185,7.185,7.069,7.14,350000.0
2005-09-26 10:13:00,7.132,7.209,7.084,7.091,500000.0
2005-09-26 10:14:00,7.085,7.204,7.085,7.204,400000.0
2005-09-26 10:15:00,7.188,7.188,7.077,7.144,350000.0
2005-09-26 10:16:00,7.063,7.202,7.063,7.163,400000.0
2005-09-26 10:17:00,7.137,7.178,7.094,7.097,400000.0
2005-09-26 10:18:00,7.095,7.258,7.095,7.22,450000.0
2005-09-26 10:19:00,7.105,7.177,7.054,7.131,400000.0
2005-09-26 10:20:00,7.102,7.165,7.075,7.075,550000.0
2005-09-26 10:22:00,7.065,7.197,7.065,7.115,400000.0
2005-09-26 10:23:00,7.185,7.246,7.093,7.183,450000.0
2005-09-26 10:24:00,7.204,7.24,7.073,7.204,900000.0
2005-09-26 10:25:00,7.102,7.261,7.083,7.181,700000.0
2005-09-26 10:27:00,7.159,7.191,7.079,7.191,450000.0
2005-09-26 10:29:00,7.191,7.191,7.048,7.161,900000.0
2005-09-26 10:30:00,7.108,7.17,7.048,7.098,400000.0
2005-09-26 10:32:00,7.116,7.164,7.024,7.148,700000.0
2005-09-26 10:33:00,7.193,7.193,7.078,7.167,400000.0
2005-09-26 10:34:00,7.195,7.204,7.057,7.151,500000.0
2005-09-26 10:35:00,7.094,7.222,7.094,7.142,400000.0
2005-09-26 10:37:00,7.19,7.19,7.054,7.102,400000.0
2005-09-26 10:38:00,7.053,7.18,7.051,7.167,400000.0
2005-09-26 10:39:00,7.172,7.204,7.062,7.062,650000.0
2005-09-26 10:40:00,7.175,7.182,7.067,7.175,550000.0
2005-09-26 10:41:00,7.174,7.2,7.088,7.093,350000.0
2005-09-26 10:42:00,7.161,7.183,7.044,7.172,750000.0
2005-09-26 10:43:00,7.194,7.239,7.094,7.109,400000.0
2005-09-26 10:44:00,7.175,7.213,7.089,7.18,900000.0
2005-09-26 10:45:00,7.194,7.239,7.104,7.172,350000.0
2005-09-26 10:49:00,7.199,7.199,7.071,7.084,600000.0
2005-09-26 10:50:00,7.174,7.234,7.094,7.094,800000.0
2005-09-26 10:51:00,7.176,7.213,7.078,7.196,550000.0
2005-09-26 10:52:00,7.177,7.215,7.061,7.181,950000.0
2005-09-26 10:54:00,7.184,7.184,7.077,7.077,400000.0
2005-09-26 10:56:00,7.159,7.218,7.077,7.209,400000.0
2005-09-26 10:57:00,7.177,7.218,7.11,7.19,450000.0
2005-09-26 10:58:00,7.098,7.206,7.067,7.137,350000.0
2005-09-26 11:01:00,7.097,7.247,7.097,7.179,500000.0
2005-09-26 11:04:00,7.201,7.201,7.096,7.201,400000.0
2005-09-26 11:05:00,7.071,7.225,7.071,7.101,550000.0
2005-09-26 11:06:00,7.178,7.178,7.051,7.061,350000.0
2005-09-26 11:07:00,7.13,7.168,7.043,7.166,450000.0
2005-09-26 11:10:00,7.07,7.225,7.07,7.143,400000.0
2005-09-26 11:11:00,7.179,7.2,7.071,7.172,350000.0
2005-09-26 11:12:00,7.185,7.204,7.071,7.155,550000.0
2005-09-26 11:13:00,7.176,7.219,7.103,7.219,500000.0
2005-09-26 11:14:00,7.106,7.196,7.069,7.196,400000.0
2005-09-26 11:15:00,7.089,7.237,7.089,7.13,400000.0
2005-09-26 11:16:00,7.118,7.186,7.101,7.186,500000.0
2005-09-26 11:18:00,7.128,7.186,7.122,7.157,350000.0
2005-09-26 11:19:00,7.123,7.216,7.095,7.216,550000.0
2005-09-26 11:20:00,7.168,7.194,7.068,7.114,400000.0
2005-09-26 11:21:00,7.21,7.21,7.076,7.176,450000.0
2005-09-26 11:22:00,7.187,7.199,7.053,7.055,400000.0
2005-09-26 11:23:00,7.073,7.208,7.073,7.096,500000.0
2005-09-26 11:24:00,7.149,7.214,7.079,7.173,550000.0
2005-09-26 11:25:00,7.09,7.209,7.076,7.12,550000.0
2005-09-26 11:27:00,7.101,7.21,7.101,7.21,500000.0
2005-09-26 11:28:00,7.093,7.173,7.071,7.167,350000.0
2005-09-26 11:33:00,7.083,7.207,7.083,7.16,350000.0
2005-09-26 11:34:00,7.188,7.188,7.124,7.183,250000.0
2005-09-26 11:35:00,7.183,7.224,7.086,7.156,450000.0
2005-09-26 11:36:00,7.116,7.229,7.079,7.131,550000.0
2005-09-26 11:38:00,7.161,7.181,7.093,7.173,400000.0
2005-09-26 11:39:00,7.125,7.202,7.083,7.108,350000.0
2005-09-26 11:41:00,7.093,7.179,7.093,7.118,350000.0
2005-09-26 11:43:00,7.202,7.21,7.116,7.21,350000.0
2005-09-26 11:44:00,7.192,7.196,7.074,7.169,450000.0
2005-09-26 11:49:00,7.171,7.216,7.102,7.155,350000.0
2005-09-26 11:54:00,7.202,7.202,7.057,7.15,550000.0
2005-09-26 11:58:00,7.093,7.213,7.087,7.213,350000.0
2005-09-26 12:00:00,7.178,7.184,7.086,7.086,350000.0
2005-09-26 12:01:00,7.219,7.26,7.131,7.147,500000.0
2005-09-26 12:02:00,7.219,7.269,7.113,7.113,400000.0
2005-09-26 12:03:00,7.104,7.183,7.097,7.169,550000.0
2005-09-26 12:04:00,7.148,7.201,7.092,7.092,350000.0
2005-09-26 12:05:00,7.181,7.213,7.075,7.115,350000.0
2005-09-26 12:06:00,7.202,7.223,7.15,7.223,350000.0
2005-09-26 12:07:00,7.217,7.217,7.041,7.146,450000.0
2005-09-26 12:08:00,7.225,7.229,7.108,7.229,450000.0
2005-09-26 12:09:00,7.115,7.197,7.109,7.141,350000.0
2005-09-26 12:10:00,7.19,7.217,7.116,7.168,400000.0
2005-09-26 12:11:00,7.144,7.207,7.088,7.192,550000.0
2005-09-26 12:15:00,7.156,7.229,7.098,7.133,400000.0
2005-09-26 12:16:00,7.147,7.202,7.094,7.147,400000.0
2005-09-26 12:18:00,7.19,7.19,7.069,7.093,450000.0
2005-09-26 12:24:00,7.206,7.206,7.087,7.178,600000.0
2005-09-26 12:25:00,7.211,7.211,7.1,7.191,450000.0
2005-09-26 12:26:00,7.199,7.205,7.089,7.139,450000.0
2005-09-26 12:27:00,7.211,7.271,7.13,7.209,550000.0
2005-09-26 12:28:00,7.208,7.232,7.108,7.16,500000.0
2005-09-26 12:29:00,7.208,7.268,7.094,7.111,500000.0
2005-09-26 12:30:00,7.102,7.229,7.101,7.229,450000.0
2005-09-26 12:31:00,7.199,7.199,7.133,7.189,350000.0
2005-09-26 12:32:00,7.093,7.223,7.093,7.14,450000.0
2005-09-26 12:33:00,7.232,7.236,7.081,7.206,400000.0
2005-09-26 12:37:00,7.238,7.262,7.152,7.152,500000.0
2005-09-26 12:39:00,7.205,7.244,7.097,7.19,450000.0
2005-09-26 12:40:00,7.165,7.202,7.105,7.142,450000.0
2005-09-26 12:42:00,7.104,7.225,7.097,7.186,550000.0
2005-09-26 12:43:00,7.179,7.232,7.12,7.144,500000.0
2005-09-26 12:45:00,7.171,7.244,7.125,7.16,400000.0
2005-09-26 12:47:00,7.146,7.235,7.092,7.157,350000.0
2005-09-26 12:48:00,7.11,7.197,7.059,7.197,550000.0
2005-09-26 12:49:00,7.145,7.236,7.137,7.144,450000.0
2005-09-26 12:51:00,7.124,7.242,7.108,7.23,500000.0
2005-09-26 12:53:00,7.126,7.239,7.126,7.213,500000.0
2005-09-26 12:54:00,7.209,7.217,7.104,7.161,450000.0
2005-09-26 12:55:00,7.155,7.219,7.105,7.219,450000.0
2005-09-26 12:56:00,7.198,7.236,7.112,7.128,450000.0
2005-09-26 12:57:00,7.196,7.243,7.097,7.097,400000.0
2005-09-26 12:58:00,7.111,7.203,7.05,7.076,400000.0
2005-09-26 12:59:00,7.143,7.199,7.077,7.199,450000.0
2005-09-26 13:00:00,7.2,7.206,7.063,7.131,500000.0
2005-09-26 13:01:00,7.103,7.248,7.103,7.186,400000.0
2005-09-26 13:03:00,7.141,7.209,7.092,7.092,450000.0
2005-09-26 13:05:00,7.1,7.21,7.1,7.206,400000.0
2005-09-26 13:08:00,7.125,7.226,7.093,7.115,400000.0
2005-09-26 13:09:00,7.219,7.219,7.1,7.106,450000.0
2005-09-26 13:11:00,7.103,7.194,7.103,7.176,400000.0
2005-09-26 13:12:00,7.208,7.215,7.099,7.102,550000.0
2005-09-26 13:13:00,7.212,7.212,7.054,7.172,450000.0
2005-09-26 13:14:00,7.093,7.209,7.093,7.209,350000.0
2005-09-26 13:15:00,7.151,7.227,7.093,7.179,400000.0
2005-09-26 13:16:00,7.189,7.189,7.083,7.173,350000.0
2005-09-26 13:17:00,7.212,7.228,7.107,7.223,450000.0
2005-09-26 13:20:00,7.126,7.212,7.094,7.14,500000.0
2005-09-26 13:21:00,7.069,7.175,7.06,7.067,350000.0
2005-09-26 13:23:00,7.126,7.202,7.077,7.091,350000.0
2005-09-26 13:24:00,7.191,7.224,7.099,7.131,450000.0
2005-09-26 13:25:00,7.213,7.228,7.152,7.228,350000.0
2005-09-26 13:27:00,7.12,7.189,7.118,7.174,500000.0
2005-09-26 13:28:00,7.175,7.223,7.081,7.126,400000.0
2005-09-26 13:31:00,7.083,7.226,7.083,7.204,450000.0
2005-09-26 13:32:00,7.128,7.213,7.078,7.078,500000.0
2005-09-26 13:33:00,7.126,7.193,7.089,7.128,350000.0
2005-09-26 13:34:00,7.074,7.245,7.074,7.128,350000.0
2005-09-26 13:35:00,7.165,7.23,7.098,7.098,400000.0
2005-09-26 13:37:00,7.096,7.177,7.096,7.175,350000.0
2005-09-26 13:40:00,7.171,7.207,7.088,7.205,350000.0
2005-09-26 13:42:00,7.204,7.222,7.135,7.193,350000.0
2005-09-26 13:44:00,7.116,7.254,7.103,7.145,350000.0
2005-09-26 13:45:00,7.095,7.195,7.058,7.186,400000.0
2005-09-26 13:46:00,7.144,7.22,7.118,7.164,450000.0
2005-09-26 13:47:00,7.154,7.205,7.118,7.205,250000.0
2005-09-26 13:48:00,7.172,7.197,7.079,7.153,400000.0
2005-09-26 13:49:00,7.07,7.194,7.07,7.174,350000.0
2005-09-26 13:50:00,7.13,7.156,7.086,7.156,450000.0
2005-09-26 13:51:00,7.228,7.24,7.125,7.125,350000.0
2005-09-26 13:54:00,7.17,7.24,7.119,7.214,400000.0
2005-09-26 13:56:00,7.186,7.213,7.066,7.066,400000.0
2005-09-26 13:57:00,7.149,7.225,7.107,7.107,400000.0
2005-09-26 13:59:00,7.221,7.224,7.195,7.224,200000.0
2005-09-26 14:00:00,7.181,7.193,7.085,7.137,350000.0
2005-09-26 14:01:00,7.163,7.203,7.091,7.203,400000.0
2005-09-26 14:02:00,7.169,7.231,7.118,7.151,350000.0
2005-09-26 14:03:00,7.19,7.191,7.115,7.179,350000.0
2005-09-26 14:06:00,7.193,7.206,7.086,7.191,350000.0
2005-09-26 14:09:00,7.097,7.262,7.097,7.137,550000.0
2005-09-26 14:13:00,7.17,7.171,7.075,7.099,350000.0
2005-09-26 14:15:00,7.084,7.243,7.084,7.127,500000.0
2005-09-26 14:17:00,7.162,7.183,7.099,7.128,450000.0
2005-09-26 14:20:00,7.114,7.208,7.114,7.126,350000.0
2005-09-26 14:21:00,7.108,7.215,7.075,7.138,450000.0
2005-09-26 14:22:00,7.191,7.224,7.086,7.224,450000.0
2005-09-26 14:23:00,7.136,7.217,7.136,7.149,400000.0
2005-09-26 14:24:00,7.209,7.228,7.152,7.228,400000.0
2005-09-26 14:25:00,7.147,7.204,7.123,7.148,350000.0
2005-09-26 14:26:00,7.165,7.239,7.118,7.171,350000.0
2005-09-26 14:27:00,7.198,7.249,7.119,7.249,400000.0
2005-09-26 14:28:00,7.21,7.21,7.132,7.17,400000.0
2005-09-26 14:29:00,7.189,7.24,7.11,7.206,350000.0
2005-09-26 14:30:00,7.164,7.252,7.114,7.114,550000.0
2005-09-26 14:31:00,7.138,7.24,7.135,7.217,400000.0
2005-09-26 14:32:00,7.19,7.224,7.113,7.156,500000.0
2005-09-26 14:33:00,7.242,7.266,7.109,7.17,350000.0
2005-09-26 14:34:00,7.198,7.271,7.129,7.129,450000.0
2005-09-26 14:35:00,7.202,7.202,7.134,7.136,350000.0
2005-09-26 14:36:00,7.218,7.219,7.111,7.218,400000.0
2005-09-26 14:37:00,7.124,7.21,7.046,7.202,550000.0
2005-09-26 14:38:00,7.189,7.231,7.148,7.203,400000.0
2005-09-26 14:39:00,7.206,7.25,7.099,7.114,500000.0
2005-09-26 14:40:00,7.147,7.2,7.105,7.14,400000.0
2005-09-26 14:41:00,7.108,7.225,7.107,7.189,550000.0
2005-09-26 14:42:00,7.096,7.184,7.065,7.179,400000.0
2005-09-26 14:43:00,7.19,7.212,7.087,7.212,500000.0
2005-09-26 14:44:00,7.1,7.178,7.07,7.176,450000.0
2005-09-26 14:45:00,7.156,7.207,7.117,7.18,400000.0
2005-09-26 14:46:00,7.187,7.224,7.126,7.141,350000.0
2005-09-26 14:47:00,7.199,7.217,7.105,7.2,350000.0
2005-09-26 14:48:00,7.186,7.194,7.096,7.178,400000.0
2005-09-26 14:49:00,7.202,7.214,7.07,7.083,500000.0
2005-09-26 14:50:00,7.142,7.222,7.094,7.094,400000.0
2005-09-26 14:51:00,7.211,7.223,7.13,7.189,350000.0
2005-09-26 14:52:00,7.242,7.242,7.138,7.155,450000.0
2005-09-26 14:53:00,7.131,7.216,7.112,7.152,400000.0
2005-09-26 14:54:00,7.087,7.257,7.087,7.124,550000.0
2005-09-26 14:55:00,7.156,7.178,7.066,7.066,450000.0
2005-09-26 14:56:00,7.183,7.218,7.094,7.202,550000.0
2005-09-26 14:57:00,7.174,7.204,7.088,7.187,450000.0
2005-09-26 14:58:00,7.111,7.183,7.097,7.167,400000.0
2005-09-26 14:59:00,7.124,7.182,7.039,7.182,550000.0
2005-09-26 15:00:00,7.069,7.188,7.069,7.101,450000.0
2005-09-26 15:01:00,7.141,7.201,7.052,7.142,450000.0
2005-09-26 15:02:00,7.091,7.209,7.07,7.156,450000.0
2005-09-26 15:03:00,7.177,7.22,7.07,7.22,500000.0
2005-09-26 15:04:00,7.129,7.209,7.052,7.077,550000.0
2005-09-26 15:05:00,7.085,7.192,7.085,7.109,550000.0
2005-09-26 15:06:00,7.16,7.173,7.132,7.132,400000.0
2005-09-26 15:07:00,7.08,7.204,7.077,7.175,350000.0
2005-09-26 15:08:00,7.058,7.181,7.041,7.133,500000.0
2005-09-26 15:09:00,7.189,7.22,7.099,7.113,450000.0
2005-09-26 15:10:00,7.088,7.188,7.047,7.102,400000.0
2005-09-26 15:11:00,7.122,7.253,7.089,7.105,500000.0
2005-09-26 15:12:00,7.093,7.192,7.093,7.098,300000.0
2005-09-26 15:13:00,7.179,7.208,7.107,7.204,400000.0
2005-09-26 15:14:00,7.08,7.221,7.08,7.143,400000.0
2005-09-26 15:15:00,7.063,7.167,7.063,7.126,400000.0
2005-09-26 15:16:00,7.221,7.226,7.092,7.092,250000.0
2005-09-26 15:17:00,7.157,7.208,7.08,7.155,450000.0
2005-09-26 15:18:00,7.221,7.221,7.091,7.151,400000.0
2005-09-26 15:19:00,7.176,7.229,7.141,7.186,450000.0
2005-09-26 15:20:00,7.142,7.199,7.117,7.199,400000.0
2005-09-26 15:21:00,7.118,7.203,7.061,7.203,450000.0
2005-09-26 15:22:00,7.177,7.217,7.138,7.183,450000.0
2005-09-26 15:24:00,7.174,7.209,7.094,7.192,350000.0
2005-09-26 15:25:00,7.203,7.211,7.094,7.169,350000.0
2005-09-26 15:26:00,7.091,7.206,7.091,7.097,550000.0
2005-09-26 15:27:00,7.112,7.198,7.102,7.122,350000.0
2005-09-26 15:28:00,7.108,7.191,7.108,7.163,350000.0
2005-09-26 15:29:00,7.124,7.183,7.076,7.109,400000.0
2005-09-26 15:30:00,7.166,7.189,7.081,7.131,450000.0
2005-09-26 15:31:00,7.118,7.219,7.116,7.116,500000.0
2005-09-26 15:32:00,7.106,7.17,7.055,7.17,450000.0
2005-09-26 15:33:00,7.158,7.168,7.083,7.161,400000.0
2005-09-26 15:34:00,7.079,7.225,7.069,7.069,400000.0
2005-09-26 15:35:00,7.128,7.192,7.106,7.135,400000.0
2005-09-26 15:36:00,7.165,7.22,7.102,7.217,550000.0
2005-09-26 15:37:00,7.099,7.237,7.099,7.176,400000.0
2005-09-26 15:38:00,7.125,7.204,7.098,7.122,450000.0
2005-09-26 15:39:00,7.127,7.24,7.088,7.24,400000.0
2005-09-26 15:40:00,7.101,7.186,7.083,7.101,450000.0
2005-09-26 15:41:00,7.096,7.225,7.096,7.196,400000.0
2005-09-26 15:42:00,7.199,7.199,7.094,7.113,350000.0
2005-09-26 15:43:00,7.14,7.201,7.084,7.085,450000.0
2005-09-26 15:44:00,7.199,7.233,7.129,7.211,350000.0
2005-09-26 15:45:00,7.223,7.223,7.131,7.217,450000.0
2005-09-26 15:46:00,7.093,7.196,7.072,7.104,400000.0
2005-09-26 15:47:00,7.196,7.228,7.097,7.108,550000.0
2005-09-26 15:48:00,7.128,7.18,7.082,7.099,350000.0
2005-09-26 15:49:00,7.169,7.231,7.142,7.231,350000.0
2005-09-26 15:50:00,7.162,7.282,7.148,7.23,550000.0
2005-09-26 15:51:00,7.204,7.239,7.102,7.127,350000.0
2005-09-26 15:52:00,7.115,7.269,7.115,7.132,350000.0
2005-09-26 15:53:00,7.234,7.288,7.168,7.22,500000.0
2005-09-26 15:54:00,7.234,7.24,7.182,7.24,450000.0
2005-09-26 15:55:00,7.111,7.253,7.111,7.233,500000.0
2005-09-26 15:56:00,7.128,7.296,7.128,7.217,450000.0
2005-09-26 15:57:00,7.193,7.239,7.157,7.175,450000.0
2005-09-26 15:58:00,7.139,7.234,7.095,7.234,500000.0
2005-09-26 15:59:00,7.246,7.254,7.147,7.173,450000.0
2005-09-26 16:00:00,7.238,7.345,7.126,7.24,500000.0
2005-09-26 16:01:00,7.227,7.227,7.113,7.113,400000.0
2005-09-26 16:02:00,7.133,7.25,7.096,7.191,550000.0
2005-09-26 16:03:00,7.252,7.253,7.132,7.193,450000.0
2005-09-26 16:04:00,7.12,7.242,7.107,7.221,550000.0
2005-09-26 16:05:00,7.212,7.29,7.152,7.152,400000.0
2005-09-26 16:06:00,7.162,7.261,7.119,7.232,350000.0
2005-09-26 16:07:00,7.173,7.248,7.154,7.154,500000.0
2005-09-26 16:08:00,7.135,7.233,7.135,7.17,550000.0
2005-09-26 16:09:00,7.153,7.266,7.139,7.266,350000.0
2005-09-26 16:10:00,7.221,7.232,7.108,7.232,500000.0
2005-09-26 16:11:00,7.136,7.303,7.132,7.132,500000.0
2005-09-26 16:12:00,7.184,7.232,7.162,7.184,350000.0
2005-09-26 16:13:00,7.176,7.271,7.176,7.271,450000.0
2005-09-26 16:14:00,7.264,7.264,7.127,7.179,500000.0
2005-09-26 16:16:00,7.193,7.262,7.144,7.224,550000.0
2005-09-26 16:17:00,7.235,7.256,7.132,7.132,350000.0
2005-09-26 16:18:00,7.247,7.262,7.14,7.232,400000.0
2005-09-26 16:19:00,7.154,7.233,7.154,7.233,500000.0
2005-09-26 16:20:00,7.259,7.262,7.151,7.151,550000.0
2005-09-26 16:21:00,7.173,7.267,7.131,7.221,500000.0
2005-09-26 16:22:00,7.208,7.208,7.097,7.175,450000.0
2005-09-26 16:23:00,7.163,7.317,7.163,7.173,400000.0
2005-09-26 16:24:00,7.22,7.265,7.137,7.262,550000.0
2005-09-26 16:25:00,7.224,7.272,7.196,7.272,350000.0
2005-09-26 16:26:00,7.243,7.291,7.154,7.154,550000.0
2005-09-26 16:27:00,7.153,7.237,7.134,7.15,350000.0
2005-09-26 16:28:00,7.229,7.276,7.189,7.2,400000.0
2005-09-26 16:29:00,7.199,7.275,7.165,7.261,400000.0
2005-09-26 16:30:00,7.167,7.259,7.125,7.221,550000.0
2005-09-26 16:31:00,7.177,7.258,7.138,7.18,400000.0
2005-09-26 16:33:00,7.165,7.266,7.16,7.184,350000.0
2005-09-26 16:34:00,7.206,7.266,7.166,7.266,350000.0
2005-09-26 16:35:00,7.179,7.267,7.11,7.165,500000.0
2005-09-26 16:36:00,7.275,7.275,7.192,7.197,500000.0
2005-09-26 16:37:00,7.267,7.267,7.16,7.18,500000.0
2005-09-26 16:38:00,7.118,7.252,7.118,7.128,450000.0
2005-09-26 16:39:00,7.197,7.275,7.193,7.275,500000.0
2005-09-26 16:40:00,7.184,7.255,7.167,7.183,400000.0
2005-09-26 16:41:00,7.165,7.258,7.165,7.174,350000.0
2005-09-26 16:42:00,7.182,7.291,7.165,7.286,500000.0
2005-09-26 16:43:00,7.169,7.297,7.169,7.211,350000.0
2005-09-26 16:44:00,7.295,7.3,7.165,7.165,400000.0
2005-09-26 16:45:00,7.154,7.221,7.153,7.213,400000.0
2005-09-26 16:46:00,7.208,7.268,7.19,7.255,350000.0
2005-09-26 16:47:00,7.197,7.312,7.18,7.203,600000.0
2005-09-26 16:48:00,7.263,7.29,7.151,7.229,500000.0
2005-09-26 16:49:00,7.261,7.301,7.178,7.178,450000.0
2005-09-26 16:50:00,7.257,7.302,7.192,7.302,400000.0
2005-09-26 16:51:00,7.314,7.316,7.164,7.164,400000.0
2005-09-26 16:52:00,7.192,7.293,7.181,7.293,450000.0
2005-09-26 16:53:00,7.196,7.293,7.168,7.208,350000.0
2005-09-26 16:54:00,7.196,7.283,7.153,7.153,450000.0
2005-09-26 16:55:00,7.255,7.286,7.174,7.214,550000.0
2005-09-26 16:57:00,7.181,7.288,7.181,7.186,300000.0
2005-09-26 16:58:00,7.179,7.281,7.175,7.241,500000.0
2005-09-26 16:59:00,7.213,7.304,7.203,7.209,400000.0
2005-09-26 17:00:00,7.293,7.293,7.168,7.168,350000.0
2005-09-26 17:01:00,7.217,7.327,7.182,7.197,500000.0
2005-09-26 17:02:00,7.203,7.286,7.179,7.23,400000.0
2005-09-26 17:03:00,7.211,7.283,7.161,7.234,500000.0
2005-09-26 17:04:00,7.201,7.297,7.162,7.229,350000.0
2005-09-26 17:05:00,7.318,7.318,7.165,7.247,400000.0
2005-09-26 17:06:00,7.316,7.33,7.21,7.28,350000.0
2005-09-26 17:07:00,7.27,7.302,7.179,7.229,500000.0
2005-09-26 17:08:00,7.151,7.299,7.151,7.214,500000.0
2005-09-26 17:09:00,7.253,7.293,7.163,7.21,300000.0
2005-09-26 17:10:00,7.274,7.309,7.215,7.268,350000.0
2005-09-26 17:11:00,7.297,7.298,7.165,7.173,400000.0
2005-09-26 17:12:00,7.247,7.289,7.202,7.207,400000.0
2005-09-26 17:13:00,7.254,7.284,7.153,7.275,450000.0
2005-09-26 17:14:00,7.187,7.244,7.116,7.228,550000.0
2005-09-26 17:15:00,7.151,7.259,7.122,7.192,350000.0
2005-09-26 17:16:00,7.237,7.237,7.11,7.206,450000.0
2005-09-26 17:17:00,7.147,7.279,7.147,7.279,400000.0
2005-09-26 17:18:00,7.209,7.262,7.169,7.262,350000.0
2005-09-26 17:19:00,7.149,7.25,7.149,7.237,450000.0
2005-09-26 17:20:00,7.223,7.283,7.159,7.178,350000.0
2005-09-26 17:21:00,7.26,7.271,7.182,7.207,400000.0
2005-09-26 17:22:00,7.185,7.269,7.152,7.152,550000.0
2005-09-26 17:23:00,7.172,7.258,7.159,7.244,550000.0
2005-09-26 17:24:00,7.254,7.259,7.167,7.174,350000.0
2005-09-26 17:25:00,7.239,7.271,7.164,7.271,400000.0
2005-09-26 17:26:00,7.169,7.297,7.169,7.243,450000.0
2005-09-26 17:28:00,7.21,7.285,7.153,7.153,550000.0
2005-09-26 17:29:00,7.165,7.305,7.165,7.291,500000.0
2005-09-26 17:30:00,7.151,7.292,7.151,7.275,450000.0
2005-09-26 17:31:00,7.227,7.279,7.156,7.238,600000.0
2005-09-26 17:32:00,7.182,7.305,7.182,7.245,400000.0
2005-09-26 17:33:00,7.214,7.254,7.124,7.254,400000.0
2005-09-26 17:34:00,7.267,7.33,7.188,7.303,450000.0
2005-09-26 17:35:00,7.231,7.297,7.173,7.233,500000.0
2005-09-26 17:36:00,7.251,7.313,7.172,7.286,450000.0
2005-09-26 17:37:00,7.269,7.269,7.128,7.227,550000.0
2005-09-26 17:38:00,7.211,7.277,7.175,7.214,400000.0
2005-09-26 17:39:00,7.263,7.265,7.17,7.185,350000.0
2005-09-26 17:40:00,7.182,7.295,7.182,7.283,500000.0
2005-09-26 17:41:00,7.174,7.297,7.17,7.17,400000.0
2005-09-26 17:42:00,7.165,7.281,7.164,7.256,500000.0
2005-09-26 17:43:00,7.303,7.304,7.159,7.19,400000.0
2005-09-26 17:44:00,7.269,7.269,7.182,7.246,450000.0
2005-09-26 17:45:00,7.188,7.263,7.169,7.202,550000.0
2005-09-26 17:46:00,7.207,7.278,7.175,7.278,400000.0
2005-09-26 17:47:00,7.265,7.283,7.148,7.212,400000.0
2005-09-26 17:48:00,7.281,7.304,7.191,7.304,400000.0
2005-09-26 17:49:00,7.267,7.315,7.218,7.275,350000.0
2005-09-26 17:50:00,7.292,7.321,7.208,7.208,550000.0
2005-09-26 17:51:00,7.238,7.375,7.18,7.229,550000.0
2005-09-26 17:52:00,7.262,7.299,7.168,7.172,350000.0
2005-09-26 17:53:00,7.256,7.331,7.232,7.232,500000.0
2005-09-26 17:54:00,7.225,7.297,7.171,7.297,350000.0
2005-09-26 17:55:00,7.2,7.305,7.2,7.271,350000.0
2005-09-26 17:56:00,7.189,7.327,7.189,7.239,400000.0
2005-09-26 17:57:00,7.295,7.32,7.221,7.279,400000.0
2005-09-26 17:58:00,7.297,7.307,7.224,7.269,450000.0
2005-09-26 17:59:00,7.202,7.33,7.202,7.33,350000.0
2005-09-26 18:00:00,7.228,7.335,7.228,7.312,350000.0
2005-09-26 18:01:00,7.282,7.34,7.196,7.263,450000.0
2005-09-26 18:02:00,7.239,7.333,7.239,7.319,500000.0
2005-09-26 18:03:00,7.29,7.322,7.266,7.303,350000.0
2005-09-26 18:04:00,7.353,7.353,7.229,7.283,400000.0
2005-09-26 18:05:00,7.265,7.343,7.18,7.341,550000.0
2005-09-26 18:06:00,7.298,7.36,7.222,7.222,450000.0
2005-09-26 18:07:00,7.357,7.357,7.222,7.334,400000.0
2005-09-26 18:08:00,7.293,7.333,7.276,7.278,450000.0
2005-09-26 18:09:00,7.298,7.314,7.182,7.314,450000.0
2005-09-26 18:10:00,7.319,7.344,7.231,7.231,450000.0
2005-09-26 18:11:00,7.228,7.317,7.187,7.296,450000.0
2005-09-26 18:12:00,7.264,7.343,7.264,7.311,300000.0
2005-09-26 18:13:00,7.271,7.351,7.237,7.325,450000.0
2005-09-26 18:14:00,7.254,7.371,7.254,7.326,400000.0
2005-09-26 18:15:00,7.295,7.336,7.295,7.32,250000.0
2005-09-26 18:16:00,7.244,7.374,7.215,7.215,400000.0
2005-09-26 18:17:00,7.358,7.358,7.237,7.332,400000.0
2005-09-26 18:18:00,7.294,7.351,7.216,7.216,500000.0
2005-09-26 18:19:00,7.313,7.316,7.26,7.314,200000.0
2005-09-26 18:20:00,7.247,7.338,7.195,7.297,400000.0
2005-09-26 18:21:00,7.275,7.35,7.252,7.315,550000.0
2005-09-26 18:22:00,7.216,7.312,7.216,7.254,400000.0
2005-09-26 18:23:00,7.341,7.348,7.261,7.338,400000.0
2005-09-26 18:24:00,7.328,7.333,7.235,7.333,400000.0
2005-09-26 18:25:00,7.251,7.337,7.21,7.244,500000.0
2005-09-26 18:26:00,7.255,7.361,7.236,7.361,550000.0
2005-09-26 18:27:00,7.315,7.337,7.227,7.337,350000.0
2005-09-26 18:28:00,7.314,7.314,7.202,7.312,350000.0
2005-09-26 18:29:00,7.27,7.339,7.236,7.339,350000.0
2005-09-26 18:30:00,7.314,7.348,7.228,7.298,450000.0
2005-09-26 18:31:00,7.307,7.307,7.208,7.292,350000.0
2005-09-26 18:32:00,7.257,7.323,7.185,7.257,450000.0
2005-09-26 18:33:00,7.306,7.335,7.203,7.302,450000.0
2005-09-26 18:34:00,7.318,7.354,7.245,7.351,400000.0
2005-09-26 18:35:00,7.272,7.343,7.272,7.278,350000.0
2005-09-26 18:36:00,7.212,7.372,7.212,7.314,550000.0
2005-09-26 18:37:00,7.254,7.338,7.237,7.296,500000.0
2005-09-26 18:38:00,7.31,7.318,7.203,7.276,450000.0
2005-09-26 18:39:00,7.301,7.307,7.214,7.3,400000.0
2005-09-26 18:40:00,7.301,7.347,7.237,7.347,500000.0
2005-09-26 18:41:00,7.264,7.337,7.252,7.303,500000.0
2005-09-26 18:42:00,7.262,7.347,7.212,7.242,550000.0
2005-09-26 18:43:00,7.275,7.33,7.21,7.33,400000.0
2005-09-26 18:44:00,7.294,7.316,7.199,7.253,500000.0
2005-09-26 18:45:00,7.21,7.333,7.21,7.291,350000.0
2005-09-26 18:46:00,7.212,7.312,7.175,7.312,350000.0
2005-09-26 18:47:00,7.201,7.347,7.201,7.306,400000.0
2005-09-26 18:48:00,7.32,7.333,7.234,7.312,400000.0
2005-09-26 18:49:00,7.327,7.333,7.249,7.308,350000.0
2005-09-26 18:50:00,7.324,7.345,7.207,7.256,450000.0
2005-09-26 18:51:00,7.29,7.325,7.222,7.247,450000.0
2005-09-26 18:52:00,7.283,7.366,7.237,7.354,550000.0
2005-09-26 18:53:00,7.298,7.328,7.268,7.324,450000.0
2005-09-26 18:54:00,7.255,7.329,7.186,7.222,500000.0
2005-09-26 18:55:00,7.218,7.325,7.184,7.271,350000.0
2005-09-26 18:56:00,7.272,7.312,7.206,7.312,250000.0
2005-09-26 18:57:00,7.331,7.331,7.206,7.304,450000.0
2005-09-26 18:58:00,7.324,7.34,7.257,7.31,350000.0
2005-09-26 18:59:00,7.257,7.304,7.257,7.277,450000.0
2005-09-26 19:00:00,7.254,7.331,7.197,7.331,350000.0
2005-09-26 19:01:00,7.256,7.355,7.242,7.289,500000.0
2005-09-26 19:02:00,7.248,7.306,7.19,7.29,400000.0
2005-09-26 19:03:00,7.301,7.301,7.229,7.229,350000.0
2005-09-26 19:04:00,7.239,7.326,7.173,7.326,450000.0
2005-09-26 19:05:00,7.254,7.315,7.197,7.226,450000.0
2005-09-26 19:06:00,7.298,7.336,7.209,7.336,400000.0
2005-09-26 19:07:00,7.272,7.297,7.196,7.24,400000.0
2005-09-26 19:08:00,7.244,7.339,7.227,7.227,350000.0
2005-09-26 19:09:00,7.222,7.399,7.222,7.303,500000.0
2005-09-26 19:10:00,7.33,7.33,7.206,7.285,350000.0
2005-09-26 19:11:00,7.295,7.339,7.214,7.302,450000.0
2005-09-26 19:12:00,7.242,7.352,7.242,7.317,350000.0
2005-09-26 19:13:00,7.253,7.329,7.191,7.191,350000.0
2005-09-26 19:14:00,7.201,7.293,7.188,7.291,400000.0
2005-09-26 19:15:00,7.228,7.326,7.227,7.326,500000.0
2005-09-26 19:16:00,7.312,7.312,7.248,7.279,350000.0
2005-09-26 19:17:00,7.28,7.322,7.264,7.322,300000.0
2005-09-26 19:18:00,7.199,7.322,7.199,7.277,350000.0
2005-09-26 19:19:00,7.296,7.312,7.183,7.312,400000.0
2005-09-26 19:20:00,7.22,7.292,7.206,7.272,300000.0
2005-09-26 19:21:00,7.298,7.318,7.186,7.315,500000.0
2005-09-26 19:22:00,7.277,7.286,7.169,7.202,400000.0
2005-09-26 19:23:00,7.302,7.303,7.189,7.189,350000.0
2005-09-26 19:24:00,7.169,7.308,7.16,7.191,550000.0
2005-09-26 19:25:00,7.215,7.223,7.185,7.185,150000.0
2005-09-26 19:26:00,7.253,7.261,7.209,7.209,300000.0
2005-09-26 19:27:00,7.302,7.315,7.181,7.181,400000.0
2005-09-26 19:28:00,7.184,7.315,7.184,7.21,400000.0
2005-09-26 19:29:00,7.229,7.28,7.226,7.238,400000.0
2005-09-26 19:30:00,7.308,7.308,7.173,7.197,400000.0
2005-09-26 19:33:00,7.195,7.31,7.186,7.271,550000.0
2005-09-26 19:35:00,7.275,7.275,7.183,7.219,200000.0
2005-09-26 19:40:00,7.286,7.286,7.202,7.235,200000.0
2005-09-26 19:53:00,7.195,7.235,7.195,7.235,100000.0
2005-09-26 19:55:00,7.188,7.318,7.188,7.224,400000.0
2005-09-26 19:58:00,7.224,7.227,7.224,7.227,100000.0
2005-09-26 20:01:00,7.194,7.268,7.189,7.189,200000.0
2005-09-26 20:02:00,7.239,7.307,7.239,7.307,100000.0
2005-09-26 20:07:00,7.274,7.274,7.17,7.206,200000.0
2005-09-26 20:08:00,7.27,7.27,7.261,7.261,100000.0
2005-09-26 20:10:00,7.287,7.287,7.203,7.235,200000.0
2005-09-26 20:12:00,7.277,7.288,7.179,7.237,350000.0
2005-09-26 20:28:00,7.246,7.31,7.246,7.275,250000.0
2005-09-26 20:31:00,7.287,7.287,7.208,7.243,200000.0
2005-09-26 20:34:00,7.242,7.334,7.198,7.334,450000.0
2005-09-26 20:35:00,7.345,7.347,7.21,7.296,500000.0
2005-09-26 20:41:00,7.304,7.304,7.204,7.227,400000.0
2005-09-26 20:43:00,7.305,7.342,7.215,7.25,450000.0
2005-09-26 20:46:00,7.292,7.316,7.228,7.26,350000.0
2005-09-26 20:49:00,7.295,7.295,7.195,7.234,200000.0
2005-09-26 20:51:00,7.296,7.321,7.218,7.231,350000.0
2005-09-26 20:52:00,7.296,7.313,7.181,7.266,350000.0
2005-09-26 20:56:00,7.297,7.297,7.193,7.215,350000.0
2005-09-26 21:02:00,7.314,7.314,7.23,7.263,200000.0
2005-09-26 21:05:00,7.329,7.347,7.329,7.347,100000.0
2005-09-26 21:06:00,7.317,7.317,7.196,7.196,450000.0
2005-09-26 21:12:00,7.294,7.294,7.195,7.233,200000.0
2005-09-26 21:14:00,7.287,7.287,7.186,7.225,200000.0
2005-09-26 21:18:00,7.173,7.278,7.147,7.236,450000.0
2005-09-26 21:20:00,7.294,7.294,7.274,7.274,150000.0
2005-09-26 21:28:00,7.305,7.305,7.205,7.244,200000.0
2005-09-26 21:30:00,7.208,7.335,7.208,7.335,150000.0
2005-09-26 21:36:00,7.301,7.301,7.196,7.235,200000.0
2005-09-26 21:44:00,7.29,7.29,7.187,7.187,150000.0
2005-09-26 21:49:00,7.245,7.289,7.191,7.289,350000.0
2005-09-26 21:53:00,7.315,7.315,7.223,7.259,200000.0
2005-09-26 22:09:00,7.304,7.304,7.204,7.243,200000.0
2005-09-26 22:11:00,7.313,7.313,7.229,7.263,200000.0
2005-09-26 22:16:00,7.308,7.311,7.199,7.282,400000.0
2005-09-26 22:30:00,7.215,7.244,7.213,7.244,150000.0
2005-09-26 22:31:00,7.247,7.256,7.219,7.219,200000.0
2005-09-26 22:44:00,7.307,7.307,7.224,7.255,200000.0
2005-09-26 22:52:00,7.289,7.315,7.283,7.283,150000.0
2005-09-26 22:53:00,7.237,7.311,7.237,7.269,150000.0
2005-09-26 22:57:00,7.304,7.304,7.248,7.248,150000.0
2005-09-26 23:06:00,7.29,7.29,7.201,7.244,300000.0
2005-09-26 23:08:00,7.315,7.315,7.249,7.261,300000.0
2005-09-26 23:21:00,7.261,7.263,7.261,7.263,100000.0
2005-09-26 23:26:00,7.234,7.317,7.22,7.22,400000.0
2005-09-26 23:34:00,7.287,7.287,7.287,7.287,100000.0
2005-09-26 23:44:00,7.292,7.292,7.192,7.233,200000.0
2005-09-26 23:51:00,7.305,7.35,7.22,7.254,250000.0
2005-09-26 23:52:00,7.319,7.319,7.264,7.264,150000.0
2005-09-27 00:00:00,7.32,7.33,7.16,7.26,500000.0
2005-09-27 00:01:00,7.32,7.32,7.197,7.27,500000.0
2005-09-27 00:13:00,7.272,7.29,7.216,7.289,250000.0
2005-09-27 00:17:00,7.223,7.316,7.162,7.316,300000.0
2005-09-27 00:27:00,7.307,7.307,7.224,7.255,200000.0
2005-09-27 00:32:00,7.293,7.293,7.193,7.233,200000.0
2005-09-27 00:55:00,7.286,7.286,7.185,7.225,200000.0
2005-09-27 00:57:00,7.296,7.296,7.211,7.244,200000.0
2005-09-27 01:15:00,7.205,7.313,7.18,7.313,500000.0
2005-09-27 01:28:00,7.335,7.335,7.27,7.279,300000.0
2005-09-27 01:31:00,7.262,7.327,7.257,7.327,200000.0
2005-09-27 01:32:00,7.337,7.337,7.221,7.221,150000.0
2005-09-27 01:39:00,7.312,7.322,7.271,7.271,150000.0
2005-09-27 01:48:00,7.315,7.315,7.223,7.259,200000.0
2005-09-27 01:53:00,7.265,7.34,7.196,7.306,600000.0
2005-09-27 01:54:00,7.255,7.316,7.218,7.247,250000.0
2005-09-27 01:57:00,7.294,7.294,7.163,7.163,300000.0
2005-09-27 01:59:00,7.186,7.248,7.174,7.223,400000.0
2005-09-27 02:00:00,7.273,7.341,7.212,7.341,500000.0
2005-09-27 02:02:00,7.266,7.39,7.244,7.32,900000.0
2005-09-27 02:03:00,7.221,7.348,7.221,7.348,450000.0
2005-09-27 02:08:00,7.305,7.308,7.195,7.308,350000.0
2005-09-27 02:10:00,7.315,7.351,7.211,7.22,450000.0
2005-09-27 02:11:00,7.345,7.345,7.215,7.32,350000.0
2005-09-27 02:13:00,7.259,7.321,7.208,7.208,350000.0
2005-09-27 02:14:00,7.202,7.336,7.202,7.232,600000.0
2005-09-27 02:15:00,7.233,7.339,7.204,7.334,1050000.0
2005-09-27 02:16:00,7.259,7.335,7.225,7.295,750000.0
2005-09-27 02:17:00,7.266,7.333,7.182,7.279,400000.0
2005-09-27 02:18:00,7.225,7.351,7.225,7.33,450000.0
2005-09-27 02:19:00,7.315,7.363,7.223,7.229,450000.0
2005-09-27 02:20:00,7.298,7.306,7.208,7.282,250000.0
2005-09-27 02:21:00,7.288,7.328,7.216,7.304,250000.0
2005-09-27 02:22:00,7.252,7.316,7.209,7.218,250000.0
2005-09-27 02:23:00,7.325,7.325,7.2,7.274,550000.0
2005-09-27 02:24:00,7.273,7.303,7.219,7.303,400000.0
2005-09-27 02:25:00,7.314,7.314,7.213,7.278,400000.0
2005-09-27 02:26:00,7.193,7.291,7.168,7.168,500000.0
2005-09-27 02:27:00,7.177,7.281,7.16,7.24,550000.0
2005-09-27 02:28:00,7.205,7.324,7.205,7.324,400000.0
2005-09-27 02:29:00,7.228,7.309,7.207,7.211,500000.0
2005-09-27 02:30:00,7.192,7.314,7.183,7.314,500000.0
2005-09-27 02:32:00,7.276,7.303,7.252,7.303,300000.0
2005-09-27 02:33:00,7.228,7.292,7.195,7.282,300000.0
2005-09-27 02:36:00,7.262,7.265,7.153,7.186,350000.0
2005-09-27 02:37:00,7.24,7.304,7.179,7.304,700000.0
2005-09-27 02:38:00,7.197,7.273,7.192,7.214,400000.0
2005-09-27 02:39:00,7.277,7.277,7.201,7.268,350000.0
2005-09-27 02:40:00,7.2,7.268,7.144,7.268,250000.0
2005-09-27 02:42:00,7.227,7.308,7.227,7.234,250000.0
2005-09-27 02:43:00,7.271,7.336,7.22,7.299,550000.0
2005-09-27 02:46:00,7.306,7.306,7.165,7.203,600000.0
2005-09-27 02:47:00,7.197,7.318,7.197,7.282,400000.0
2005-09-27 02:50:00,7.225,7.295,7.225,7.248,300000.0
2005-09-27 02:51:00,7.29,7.319,7.184,7.236,500000.0
2005-09-27 02:54:00,7.292,7.292,7.167,7.206,300000.0
2005-09-27 02:56:00,7.276,7.276,7.197,7.232,200000.0
2005-09-27 02:59:00,7.291,7.327,7.208,7.295,500000.0
2005-09-27 03:01:00,7.182,7.313,7.182,7.224,500000.0
2005-09-27 03:02:00,7.312,7.314,7.269,7.269,200000.0
2005-09-27 03:03:00,7.198,7.29,7.192,7.204,500000.0
2005-09-27 03:06:00,7.205,7.312,7.205,7.206,350000.0
2005-09-27 03:07:00,7.215,7.303,7.177,7.177,350000.0
2005-09-27 03:08:00,7.313,7.313,7.232,7.286,350000.0
2005-09-27 03:09:00,7.227,7.285,7.197,7.277,550000.0
2005-09-27 03:10:00,7.196,7.303,7.167,7.167,400000.0
2005-09-27 03:11:00,7.268,7.337,7.182,7.279,1000000.0
2005-09-27 03:13:00,7.218,7.265,7.173,7.258,350000.0
2005-09-27 03:14:00,7.204,7.296,7.171,7.269,550000.0
2005-09-27 03:16:00,7.303,7.303,7.161,7.269,450000.0
2005-09-27 03:17:00,7.262,7.283,7.186,7.248,500000.0
2005-09-27 03:18:00,7.275,7.284,7.185,7.187,350000.0
2005-09-27 03:19:00,7.313,7.313,7.181,7.193,600000.0
2005-09-27 03:20:00,7.282,7.282,7.152,7.164,550000.0
2005-09-27 03:22:00,7.248,7.29,7.141,7.205,800000.0
2005-09-27 03:23:00,7.243,7.318,7.197,7.205,400000.0
2005-09-27 03:24:00,7.212,7.276,7.134,7.276,600000.0
2005-09-27 03:25:00,7.213,7.296,7.2,7.2,450000.0
2005-09-27 03:27:00,7.219,7.296,7.219,7.296,400000.0
2005-09-27 03:28:00,7.197,7.287,7.163,7.188,500000.0
2005-09-27 03:29:00,7.211,7.288,7.204,7.274,250000.0
2005-09-27 03:30:00,7.265,7.265,7.168,7.172,400000.0
2005-09-27 03:31:00,7.182,7.256,7.166,7.251,250000.0
2005-09-27 03:32:00,7.263,7.274,7.195,7.262,550000.0
2005-09-27 03:33:00,7.267,7.277,7.173,7.226,350000.0
2005-09-27 03:35:00,7.296,7.296,7.169,7.269,400000.0
2005-09-27 03:42:00,7.183,7.301,7.162,7.162,500000.0
2005-09-27 03:43:00,7.187,7.301,7.133,7.179,500000.0
2005-09-27 03:45:00,7.231,7.282,7.189,7.251,400000.0
2005-09-27 03:46:00,7.233,7.308,7.192,7.288,250000.0
2005-09-27 03:47:00,7.23,7.311,7.189,7.252,350000.0
2005-09-27 03:49:00,7.214,7.325,7.182,7.262,1000000.0
2005-09-27 03:50:00,7.265,7.288,7.161,7.261,550000.0
2005-09-27 03:51:00,7.267,7.354,7.198,7.231,700000.0
2005-09-27 03:52:00,7.163,7.297,7.158,7.291,500000.0
2005-09-27 03:53:00,7.185,7.248,7.138,7.138,500000.0
2005-09-27 03:55:00,7.266,7.266,7.185,7.216,300000.0
2005-09-27 03:56:00,7.171,7.271,7.171,7.261,350000.0
2005-09-27 04:00:00,7.217,7.262,7.181,7.212,550000.0
2005-09-27 04:01:00,7.258,7.286,7.192,7.192,150000.0
2005-09-27 04:03:00,7.3,7.314,7.191,7.224,500000.0
2005-09-27 04:04:00,7.28,7.28,7.183,7.183,300000.0
2005-09-27 04:05:00,7.236,7.288,7.168,7.189,600000.0
2005-09-27 04:07:00,7.258,7.264,7.169,7.241,500000.0
2005-09-27 04:08:00,7.215,7.29,7.215,7.29,150000.0
2005-09-27 04:11:00,7.301,7.301,7.167,7.167,500000.0
2005-09-27 04:12:00,7.241,7.315,7.196,7.227,350000.0
2005-09-27 04:16:00,7.21,7.283,7.181,7.236,550000.0
2005-09-27 04:18:00,7.219,7.302,7.174,7.254,700000.0
2005-09-27 04:21:00,7.187,7.293,7.177,7.178,300000.0
2005-09-27 04:22:00,7.228,7.312,7.214,7.256,350000.0
2005-09-27 04:23:00,7.258,7.296,7.224,7.264,400000.0
2005-09-27 04:24:00,7.261,7.297,7.159,7.259,650000.0
2005-09-27 04:25:00,7.233,7.272,7.148,7.25,450000.0
2005-09-27 04:26:00,7.236,7.308,7.159,7.208,500000.0
2005-09-27 04:27:00,7.211,7.319,7.186,7.249,450000.0
2005-09-27 04:29:00,7.243,7.25,7.176,7.176,200000.0
2005-09-27 04:32:00,7.267,7.267,7.182,7.215,200000.0
2005-09-27 04:33:00,7.208,7.25,7.174,7.25,150000.0
2005-09-27 04:35:00,7.227,7.293,7.198,7.293,450000.0
2005-09-27 04:36:00,7.268,7.268,7.171,7.171,250000.0
2005-09-27 04:42:00,7.177,7.311,7.177,7.285,700000.0
2005-09-27 04:52:00,7.271,7.271,7.163,7.254,200000.0
2005-09-27 04:56:00,7.196,7.288,7.196,7.273,300000.0
2005-09-27 04:59:00,7.241,7.241,7.175,7.175,100000.0
2005-09-27 05:00:00,7.19,7.247,7.158,7.247,200000.0
2005-09-27 05:05:00,7.261,7.304,7.175,7.209,500000.0
2005-09-27 05:07:00,7.282,7.282,7.141,7.281,650000.0
2005-09-27 05:11:00,7.273,7.273,7.19,7.223,200000.0
2005-09-27 05:19:00,7.266,7.297,7.173,7.257,500000.0
2005-09-27 05:20:00,7.246,7.246,7.138,7.202,350000.0
2005-09-27 05:21:00,7.242,7.315,7.212,7.212,350000.0
2005-09-27 05:23:00,7.265,7.265,7.173,7.209,200000.0
2005-09-27 05:28:00,7.236,7.288,7.145,7.145,650000.0
2005-09-27 05:29:00,7.285,7.335,7.186,7.247,600000.0
2005-09-27 05:33:00,7.294,7.294,7.259,7.259,100000.0
2005-09-27 05:34:00,7.284,7.284,7.186,7.27,400000.0
2005-09-27 05:36:00,7.263,7.263,7.117,7.145,550000.0
2005-09-27 05:37:00,7.279,7.294,7.191,7.294,200000.0
2005-09-27 05:38:00,7.275,7.297,7.193,7.297,450000.0
2005-09-27 05:39:00,7.31,7.31,7.175,7.206,400000.0
2005-09-27 05:40:00,7.291,7.291,7.237,7.281,200000.0
2005-09-27 05:41:00,7.22,7.305,7.206,7.276,400000.0
2005-09-27 05:42:00,7.257,7.262,7.204,7.204,350000.0
2005-09-27 05:43:00,7.274,7.305,7.169,7.169,500000.0
2005-09-27 05:44:00,7.297,7.297,7.183,7.238,550000.0
2005-09-27 05:46:00,7.241,7.243,7.241,7.243,100000.0
2005-09-27 05:49:00,7.257,7.257,7.156,7.195,200000.0
2005-09-27 05:51:00,7.242,7.286,7.218,7.27,450000.0
2005-09-27 05:52:00,7.26,7.286,7.148,7.267,450000.0
2005-09-27 05:56:00,7.288,7.288,7.189,7.263,350000.0
2005-09-27 05:58:00,7.253,7.275,7.156,7.26,400000.0
2005-09-27 06:01:00,7.274,7.274,7.19,7.223,200000.0
2005-09-27 06:04:00,7.27,7.347,7.186,7.241,400000.0
2005-09-27 06:06:00,7.202,7.241,7.148,7.148,250000.0
2005-09-27 06:07:00,7.218,7.278,7.165,7.165,150000.0
2005-09-27 06:09:00,7.263,7.274,7.192,7.274,200000.0
2005-09-27 06:15:00,7.254,7.295,7.154,7.295,400000.0
2005-09-27 06:18:00,7.277,7.279,7.182,7.215,350000.0
2005-09-27 06:23:00,7.276,7.276,7.143,7.2,400000.0
2005-09-27 06:25:00,7.245,7.279,7.182,7.238,650000.0
2005-09-27 06:26:00,7.216,7.297,7.173,7.173,600000.0
2005-09-27 06:27:00,7.288,7.295,7.211,7.282,450000.0
2005-09-27 06:29:00,7.274,7.274,7.19,7.223,200000.0
2005-09-27 06:30:00,7.163,7.301,7.163,7.301,150000.0
2005-09-27 06:32:00,7.266,7.266,7.174,7.174,100000.0
2005-09-27 06:39:00,7.255,7.296,7.154,7.256,350000.0
2005-09-27 06:41:00,7.302,7.302,7.248,7.263,300000.0
2005-09-27 06:43:00,7.266,7.266,7.145,7.26,500000.0
2005-09-27 06:45:00,7.319,7.319,7.205,7.205,200000.0
2005-09-27 06:48:00,7.236,7.329,7.203,7.224,700000.0
2005-09-27 06:49:00,7.298,7.298,7.231,7.231,350000.0
2005-09-27 06:51:00,7.219,7.29,7.14,7.214,500000.0
2005-09-27 06:53:00,7.23,7.293,7.217,7.217,300000.0
2005-09-27 06:56:00,7.266,7.266,7.146,7.2,250000.0
2005-09-27 06:58:00,7.265,7.265,7.173,7.209,200000.0
2005-09-27 07:01:00,7.281,7.31,7.176,7.31,550000.0
2005-09-27 07:04:00,7.233,7.27,7.228,7.228,250000.0
2005-09-27 07:11:00,7.262,7.262,7.163,7.203,200000.0
2005-09-27 07:13:00,7.21,7.234,7.147,7.147,200000.0
2005-09-27 07:18:00,7.255,7.267,7.206,7.261,400000.0
2005-09-27 07:20:00,7.272,7.272,7.19,7.271,300000.0
2005-09-27 07:26:00,7.199,7.261,7.199,7.261,250000.0
2005-09-27 07:31:00,7.256,7.264,7.256,7.264,100000.0
2005-09-27 07:32:00,7.221,7.271,7.182,7.217,400000.0
2005-09-27 07:33:00,7.267,7.314,7.19,7.19,350000.0
2005-09-27 07:34:00,7.304,7.304,7.206,7.273,350000.0
2005-09-27 07:35:00,7.243,7.277,7.169,7.277,250000.0
2005-09-27 07:37:00,7.164,7.309,7.164,7.269,450000.0
2005-09-27 07:38:00,7.263,7.263,7.147,7.229,400000.0
2005-09-27 07:39:00,7.266,7.287,7.2,7.287,350000.0
2005-09-27 07:40:00,7.235,7.269,7.163,7.269,450000.0
2005-09-27 07:44:00,7.281,7.301,7.192,7.22,300000.0
2005-09-27 07:45:00,7.198,7.263,7.163,7.262,400000.0
2005-09-27 07:47:00,7.279,7.316,7.2,7.246,400000.0
2005-09-27 07:48:00,7.23,7.278,7.192,7.222,500000.0
2005-09-27 07:52:00,7.312,7.312,7.194,7.194,150000.0
2005-09-27 07:53:00,7.194,7.291,7.194,7.291,200000.0
2005-09-27 07:54:00,7.279,7.279,7.197,7.226,350000.0
2005-09-27 07:58:00,7.271,7.299,7.195,7.268,200000.0
2005-09-27 08:02:00,7.176,7.28,7.157,7.216,750000.0
2005-09-27 08:03:00,7.178,7.261,7.178,7.257,450000.0
2005-09-27 08:04:00,7.2,7.279,7.159,7.254,350000.0
2005-09-27 08:08:00,7.218,7.343,7.191,7.214,650000.0
2005-09-27 08:09:00,7.215,7.273,7.159,7.192,500000.0
2005-09-27 08:10:00,7.288,7.297,7.201,7.201,250000.0
2005-09-27 08:11:00,7.273,7.294,7.182,7.261,300000.0
2005-09-27 08:12:00,7.156,7.316,7.156,7.193,400000.0
2005-09-27 08:13:00,7.277,7.287,7.158,7.181,400000.0
2005-09-27 08:14:00,7.182,7.3,7.173,7.248,400000.0
2005-09-27 08:15:00,7.164,7.266,7.139,7.188,500000.0
2005-09-27 08:16:00,7.219,7.253,7.168,7.233,400000.0
2005-09-27 08:18:00,7.247,7.33,7.2,7.249,550000.0
2005-09-27 08:20:00,7.291,7.291,7.151,7.24,550000.0
2005-09-27 08:21:00,7.17,7.278,7.132,7.203,550000.0
2005-09-27 08:22:00,7.177,7.288,7.177,7.195,350000.0
2005-09-27 08:23:00,7.199,7.307,7.199,7.295,500000.0
2005-09-27 08:24:00,7.306,7.306,7.208,7.208,250000.0
2005-09-27 08:25:00,7.174,7.307,7.174,7.298,350000.0
2005-09-27 08:26:00,7.297,7.297,7.177,7.281,500000.0
2005-09-27 08:27:00,7.266,7.288,7.223,7.276,550000.0
2005-09-27 08:28:00,7.277,7.277,7.154,7.258,450000.0
2005-09-27 08:29:00,7.181,7.254,7.148,7.246,400000.0
2005-09-27 08:30:00,7.264,7.285,7.193,7.245,400000.0
2005-09-27 08:31:00,7.198,7.273,7.195,7.227,400000.0
2005-09-27 08:32:00,7.314,7.314,7.183,7.256,500000.0
2005-09-27 08:33:00,7.271,7.311,7.173,7.27,400000.0
2005-09-27 08:34:00,7.237,7.286,7.197,7.218,300000.0
2005-09-27 08:35:00,7.192,7.269,7.165,7.252,450000.0
2005-09-27 08:36:00,7.261,7.29,7.176,7.209,500000.0
2005-09-27 08:37:00,7.253,7.297,7.204,7.258,450000.0
2005-09-27 08:39:00,7.315,7.315,7.163,7.163,350000.0
2005-09-27 08:40:00,7.254,7.299,7.168,7.257,500000.0
2005-09-27 08:41:00,7.251,7.281,7.187,7.209,500000.0
2005-09-27 08:42:00,7.3,7.3,7.198,7.264,650000.0
2005-09-27 08:45:00,7.28,7.312,7.221,7.221,350000.0
2005-09-27 08:46:00,7.299,7.303,7.177,7.268,500000.0
2005-09-27 08:47:00,7.282,7.282,7.153,7.214,550000.0
2005-09-27 08:48:00,7.165,7.238,7.165,7.217,450000.0
2005-09-27 08:49:00,7.306,7.306,7.197,7.253,400000.0
2005-09-27 08:50:00,7.256,7.3,7.166,7.221,500000.0
2005-09-27 08:51:00,7.273,7.323,7.208,7.25,350000.0
2005-09-27 08:52:00,7.191,7.281,7.18,7.265,450000.0
2005-09-27 08:53:00,7.282,7.296,7.208,7.27,400000.0
2005-09-27 08:54:00,7.302,7.305,7.219,7.219,350000.0
2005-09-27 08:55:00,7.307,7.328,7.181,7.306,500000.0
2005-09-27 08:57:00,7.263,7.299,7.186,7.258,550000.0
2005-09-27 08:59:00,7.311,7.317,7.122,7.224,500000.0
2005-09-27 09:01:00,7.187,7.355,7.187,7.279,500000.0
2005-09-27 09:03:00,7.201,7.276,7.163,7.163,300000.0
2005-09-27 09:04:00,7.257,7.306,7.163,7.301,400000.0
2005-09-27 09:06:00,7.254,7.305,7.175,7.175,450000.0
2005-09-27 09:07:00,7.177,7.313,7.177,7.295,600000.0
2005-09-27 09:08:00,7.227,7.261,7.148,7.231,350000.0
2005-09-27 09:10:00,7.282,7.282,7.163,7.279,350000.0
2005-09-27 09:11:00,7.268,7.268,7.159,7.206,550000.0
2005-09-27 09:13:00,7.234,7.316,7.187,7.316,450000.0
2005-09-27 09:14:00,7.263,7.274,7.177,7.196,500000.0
2005-09-27 09:16:00,7.224,7.312,7.175,7.204,350000.0
2005-09-27 09:18:00,7.267,7.295,7.19,7.265,400000.0
2005-09-27 09:20:00,7.23,7.368,7.213,7.213,450000.0
2005-09-27 09:21:00,7.24,7.298,7.197,7.298,550000.0
2005-09-27 09:22:00,7.184,7.291,7.184,7.291,350000.0
2005-09-27 09:23:00,7.189,7.3,7.162,7.263,450000.0
2005-09-27 09:24:00,7.164,7.247,7.164,7.232,400000.0
2005-09-27 09:25:00,7.312,7.312,7.201,7.228,350000.0
2005-09-27 09:27:00,7.217,7.296,7.179,7.179,250000.0
2005-09-27 09:28:00,7.213,7.273,7.188,7.265,350000.0
2005-09-27 09:35:00,7.184,7.292,7.184,7.292,350000.0
2005-09-27 09:36:00,7.271,7.315,7.174,7.177,500000.0
2005-09-27 09:37:00,7.264,7.309,7.173,7.27,400000.0
2005-09-27 09:40:00,7.202,7.344,7.178,7.178,550000.0
2005-09-27 09:41:00,7.242,7.275,7.176,7.176,350000.0
2005-09-27 09:45:00,7.27,7.311,7.148,7.28,500000.0
2005-09-27 09:46:00,7.22,7.298,7.167,7.187,300000.0
2005-09-27 09:53:00,7.145,7.247,7.145,7.158,400000.0
2005-09-27 09:54:00,7.2,7.33,7.194,7.28,350000.0
2005-09-27 09:57:00,7.195,7.283,7.142,7.27,500000.0
2005-09-27 09:58:00,7.199,7.276,7.173,7.243,400000.0
2005-09-27 09:59:00,7.236,7.344,7.198,7.314,450000.0
2005-09-27 10:00:00,7.288,7.293,7.2,7.288,550000.0
2005-09-27 10:01:00,7.265,7.321,7.208,7.278,500000.0
2005-09-27 10:02:00,7.189,7.317,7.189,7.278,350000.0
2005-09-27 10:03:00,7.258,7.273,7.164,7.19,400000.0
2005-09-27 10:04:00,7.261,7.293,7.198,7.226,400000.0
2005-09-27 10:05:00,7.175,7.311,7.175,7.311,400000.0
2005-09-27 10:06:00,7.24,7.319,7.171,7.319,450000.0
2005-09-27 10:08:00,7.308,7.308,7.162,7.299,300000.0
2005-09-27 10:09:00,7.327,7.348,7.193,7.312,450000.0
2005-09-27 10:10:00,7.288,7.298,7.173,7.274,550000.0
2005-09-27 10:11:00,7.316,7.329,7.19,7.19,500000.0
2005-09-27 10:12:00,7.292,7.292,7.174,7.235,350000.0
2005-09-27 10:13:00,7.218,7.314,7.168,7.2,500000.0
2005-09-27 10:14:00,7.2,7.311,7.179,7.222,550000.0
2005-09-27 10:16:00,7.165,7.299,7.165,7.272,400000.0
2005-09-27 10:17:00,7.24,7.254,7.162,7.179,400000.0
2005-09-27 10:18:00,7.181,7.303,7.175,7.302,450000.0
2005-09-27 10:19:00,7.211,7.29,7.16,7.235,400000.0
2005-09-27 10:20:00,7.204,7.271,7.176,7.176,550000.0
2005-09-27 10:23:00,7.263,7.28,7.141,7.247,450000.0
2005-09-27 10:24:00,7.336,7.394,7.197,7.341,900000.0
2005-09-27 10:25:00,7.192,7.33,7.17,7.278,700000.0
2005-09-27 10:26:00,7.308,7.314,7.204,7.204,350000.0
2005-09-27 10:27:00,7.27,7.299,7.184,7.299,450000.0
2005-09-27 10:28:00,7.306,7.313,7.209,7.24,350000.0
2005-09-27 10:29:00,7.307,7.307,7.153,7.284,900000.0
2005-09-27 10:31:00,7.178,7.279,7.178,7.239,350000.0
2005-09-27 10:32:00,7.259,7.308,7.197,7.295,700000.0
2005-09-27 10:33:00,7.288,7.341,7.221,7.306,400000.0
2005-09-27 10:37:00,7.319,7.319,7.189,7.229,400000.0
2005-09-27 10:38:00,7.191,7.305,7.191,7.283,400000.0
2005-09-27 10:39:00,7.272,7.298,7.156,7.156,650000.0
2005-09-27 10:40:00,7.293,7.312,7.2,7.31,550000.0
2005-09-27 10:42:00,7.254,7.288,7.125,7.248,750000.0
2005-09-27 10:43:00,7.275,7.327,7.202,7.209,400000.0
2005-09-27 10:45:00,7.276,7.307,7.173,7.258,350000.0
2005-09-27 10:48:00,7.201,7.309,7.178,7.309,450000.0
2005-09-27 10:49:00,7.334,7.34,7.219,7.219,600000.0
2005-09-27 10:50:00,7.273,7.318,7.199,7.199,800000.0
2005-09-27 10:51:00,7.282,7.317,7.169,7.303,550000.0
2005-09-27 10:52:00,7.263,7.293,7.133,7.26,950000.0
2005-09-27 10:53:00,7.245,7.333,7.198,7.247,500000.0
2005-09-27 10:54:00,7.288,7.288,7.173,7.287,400000.0
2005-09-27 10:55:00,7.294,7.345,7.2,7.288,800000.0
2005-09-27 10:57:00,7.29,7.329,7.192,7.286,450000.0
2005-09-27 10:58:00,7.217,7.338,7.193,7.266,350000.0
2005-09-27 10:59:00,7.304,7.311,7.175,7.175,450000.0
2005-09-27 11:00:00,7.241,7.333,7.207,7.237,350000.0
2005-09-27 11:03:00,7.24,7.315,7.189,7.225,550000.0
2005-09-27 11:06:00,7.297,7.341,7.207,7.207,350000.0
2005-09-27 11:07:00,7.266,7.292,7.19,7.292,450000.0
2005-09-27 11:10:00,7.193,7.332,7.193,7.248,400000.0
2005-09-27 11:11:00,7.289,7.317,7.185,7.281,350000.0
2005-09-27 11:12:00,7.268,7.283,7.165,7.259,550000.0
2005-09-27 11:13:00,7.273,7.322,7.196,7.322,500000.0
2005-09-27 11:16:00,7.25,7.329,7.25,7.309,500000.0
2005-09-27 11:19:00,7.202,7.313,7.178,7.313,550000.0
2005-09-27 11:21:00,7.299,7.299,7.156,7.266,450000.0
2005-09-27 11:22:00,7.277,7.277,7.105,7.141,400000.0
2005-09-27 11:23:00,7.165,7.308,7.165,7.183,500000.0
2005-09-27 11:24:00,7.239,7.304,7.169,7.263,550000.0
2005-09-27 11:25:00,7.198,7.308,7.191,7.199,550000.0
2005-09-27 11:27:00,7.207,7.311,7.207,7.311,500000.0
2005-09-27 11:28:00,7.199,7.28,7.182,7.274,350000.0
2005-09-27 11:29:00,7.218,7.303,7.19,7.23,500000.0
2005-09-27 11:30:00,7.3,7.3,7.171,7.171,500000.0
2005-09-27 11:32:00,7.257,7.309,7.199,7.199,450000.0
2005-09-27 11:33:00,7.183,7.31,7.183,7.269,350000.0
2005-09-27 11:34:00,7.28,7.28,7.201,7.262,250000.0
2005-09-27 11:37:00,7.203,7.301,7.16,7.269,400000.0
2005-09-27 11:38:00,7.261,7.285,7.194,7.281,400000.0
2005-09-27 11:39:00,7.232,7.294,7.182,7.203,350000.0
2005-09-27 11:40:00,7.228,7.353,7.197,7.276,400000.0
2005-09-27 11:42:00,7.174,7.288,7.174,7.275,350000.0
2005-09-27 11:43:00,7.297,7.313,7.202,7.313,350000.0
2005-09-27 11:45:00,7.216,7.293,7.194,7.282,550000.0
2005-09-27 11:46:00,7.26,7.301,7.176,7.201,400000.0
2005-09-27 11:47:00,7.236,7.315,7.16,7.267,500000.0
2005-09-27 11:48:00,7.25,7.284,7.185,7.284,400000.0
2005-09-27 11:49:00,7.26,7.291,7.155,7.239,350000.0
2005-09-27 11:51:00,7.16,7.275,7.16,7.273,450000.0
2005-09-27 11:52:00,7.232,7.339,7.196,7.336,450000.0
2005-09-27 11:53:00,7.189,7.326,7.189,7.225,400000.0
2005-09-27 11:54:00,7.323,7.323,7.21,7.273,550000.0
2005-09-27 11:56:00,7.253,7.323,7.245,7.249,350000.0
2005-09-27 11:58:00,7.218,7.314,7.186,7.314,350000.0
2005-09-27 12:00:00,7.276,7.287,7.188,7.188,350000.0
2005-09-27 12:01:00,7.314,7.369,7.22,7.254,500000.0
2005-09-27 12:03:00,7.204,7.299,7.193,7.261,550000.0
2005-09-27 12:07:00,7.323,7.365,7.212,7.273,450000.0
2005-09-27 12:09:00,7.201,7.267,7.187,7.22,350000.0
2005-09-27 12:12:00,7.182,7.319,7.182,7.203,350000.0
2005-09-27 12:20:00,7.24,7.322,7.169,7.23,500000.0
2005-09-27 12:21:00,7.279,7.314,7.194,7.278,500000.0
2005-09-27 12:22:00,7.309,7.309,7.196,7.271,400000.0
2005-09-27 12:23:00,7.304,7.304,7.175,7.189,400000.0
2005-09-27 12:25:00,7.3,7.3,7.187,7.282,450000.0
2005-09-27 12:26:00,7.285,7.285,7.165,7.225,450000.0
2005-09-27 12:27:00,7.292,7.33,7.208,7.302,550000.0
2005-09-27 12:28:00,7.294,7.304,7.182,7.259,500000.0
2005-09-27 12:29:00,7.259,7.293,7.136,7.167,500000.0
2005-09-27 12:30:00,7.201,7.315,7.19,7.315,450000.0
2005-09-27 12:32:00,7.17,7.306,7.17,7.196,300000.0
2005-09-27 12:34:00,7.179,7.294,7.175,7.175,450000.0
2005-09-27 12:36:00,7.314,7.314,7.188,7.278,350000.0
2005-09-27 12:37:00,7.317,7.348,7.231,7.231,500000.0
2005-09-27 12:38:00,7.269,7.298,7.156,7.234,450000.0
2005-09-27 12:39:00,7.275,7.307,7.163,7.258,450000.0
2005-09-27 12:41:00,7.258,7.298,7.18,7.298,450000.0
2005-09-27 12:42:00,7.184,7.324,7.184,7.27,550000.0
2005-09-27 12:44:00,7.236,7.278,7.122,7.155,450000.0
2005-09-27 12:45:00,7.223,7.303,7.164,7.218,400000.0
2005-09-27 12:49:00,7.221,7.305,7.182,7.191,450000.0
2005-09-27 12:50:00,7.228,7.291,7.175,7.185,400000.0
2005-09-27 12:51:00,7.188,7.323,7.187,7.305,500000.0
2005-09-27 12:52:00,7.225,7.312,7.205,7.284,500000.0
2005-09-27 12:53:00,7.18,7.286,7.18,7.267,500000.0
2005-09-27 12:55:00,7.225,7.287,7.169,7.287,450000.0
2005-09-27 12:56:00,7.26,7.295,7.18,7.188,450000.0
2005-09-27 12:57:00,7.282,7.376,7.192,7.192,400000.0
2005-09-27 12:58:00,7.227,7.325,7.186,7.205,400000.0
2005-09-27 12:59:00,7.246,7.282,7.193,7.282,450000.0
2005-09-27 13:04:00,7.225,7.295,7.167,7.18,450000.0
2005-09-27 13:06:00,7.306,7.306,7.168,7.273,450000.0
2005-09-27 13:07:00,7.294,7.294,7.139,7.215,500000.0
2005-09-27 13:13:00,7.281,7.281,7.125,7.239,450000.0
2005-09-27 13:14:00,7.137,7.267,7.137,7.267,350000.0
2005-09-27 13:15:00,7.21,7.312,7.148,7.259,400000.0
2005-09-27 13:17:00,7.284,7.299,7.191,7.299,450000.0
2005-09-27 13:19:00,7.205,7.276,7.143,7.168,400000.0
2005-09-27 13:20:00,7.194,7.248,7.155,7.226,500000.0
2005-09-27 13:21:00,7.179,7.32,7.169,7.169,350000.0
2005-09-27 13:22:00,7.181,7.283,7.168,7.196,400000.0
2005-09-27 13:25:00,7.286,7.308,7.226,7.308,350000.0
2005-09-27 13:26:00,7.226,7.326,7.185,7.229,550000.0
2005-09-27 13:28:00,7.26,7.271,7.151,7.2,400000.0
2005-09-27 13:29:00,7.301,7.308,7.165,7.266,350000.0
2005-09-27 13:30:00,7.296,7.296,7.163,7.183,450000.0
2005-09-27 13:33:00,7.206,7.271,7.177,7.214,350000.0
2005-09-27 13:34:00,7.146,7.315,7.146,7.204,350000.0
2005-09-27 13:35:00,7.233,7.288,7.176,7.176,400000.0
2005-09-27 13:36:00,7.212,7.302,7.163,7.254,450000.0
2005-09-27 13:37:00,7.186,7.267,7.178,7.254,350000.0
2005-09-27 13:38:00,7.225,7.302,7.194,7.302,400000.0
2005-09-27 13:39:00,7.254,7.3,7.186,7.263,500000.0
2005-09-27 13:41:00,7.183,7.287,7.177,7.286,400000.0
2005-09-27 13:42:00,7.268,7.268,7.14,7.23,350000.0
2005-09-27 13:43:00,7.27,7.294,7.14,7.248,500000.0
2005-09-27 13:44:00,7.163,7.282,7.133,7.207,350000.0
2005-09-27 13:45:00,7.208,7.317,7.184,7.275,400000.0
2005-09-27 13:49:00,7.172,7.313,7.172,7.258,350000.0
2005-09-27 13:50:00,7.164,7.226,7.162,7.226,450000.0
2005-09-27 13:52:00,7.29,7.306,7.175,7.275,350000.0
2005-09-27 13:54:00,7.232,7.295,7.183,7.285,400000.0
2005-09-27 13:55:00,7.247,7.289,7.222,7.251,350000.0
2005-09-27 13:57:00,7.225,7.308,7.186,7.186,400000.0
2005-09-27 13:58:00,7.162,7.285,7.162,7.285,350000.0
2005-09-27 14:00:00,7.246,7.294,7.176,7.223,350000.0
2005-09-27 14:02:00,7.289,7.289,7.147,7.226,350000.0
2005-09-27 14:03:00,7.251,7.256,7.183,7.256,350000.0
2005-09-27 14:07:00,7.253,7.294,7.168,7.257,400000.0
2005-09-27 14:09:00,7.144,7.323,7.144,7.201,550000.0
2005-09-27 14:10:00,7.152,7.255,7.152,7.213,350000.0
2005-09-27 14:11:00,7.234,7.283,7.197,7.283,400000.0
2005-09-27 14:12:00,7.295,7.303,7.262,7.302,450000.0
2005-09-27 14:15:00,7.172,7.334,7.172,7.223,500000.0
2005-09-27 14:18:00,7.232,7.301,7.186,7.301,400000.0
2005-09-27 14:19:00,7.277,7.31,7.185,7.307,500000.0
2005-09-27 14:20:00,7.197,7.295,7.197,7.208,350000.0
2005-09-27 14:21:00,7.191,7.299,7.173,7.231,450000.0
2005-09-27 14:22:00,7.26,7.288,7.145,7.145,450000.0
2005-09-27 14:23:00,7.217,7.301,7.217,7.236,400000.0
2005-09-27 14:24:00,7.282,7.29,7.215,7.29,400000.0
2005-09-27 14:25:00,7.211,7.282,7.197,7.197,350000.0
2005-09-27 14:26:00,7.202,7.27,7.15,7.2,350000.0
2005-09-27 14:27:00,7.211,7.289,7.139,7.206,400000.0
2005-09-27 14:28:00,7.238,7.271,7.16,7.215,400000.0
2005-09-27 14:29:00,7.2,7.251,7.119,7.222,350000.0
2005-09-27 14:30:00,7.199,7.277,7.139,7.139,550000.0
2005-09-27 14:31:00,7.165,7.285,7.165,7.248,400000.0
2005-09-27 14:32:00,7.233,7.265,7.182,7.201,500000.0
2005-09-27 14:33:00,7.157,7.291,7.157,7.193,500000.0
2005-09-27 14:34:00,7.155,7.265,7.155,7.2,450000.0
2005-09-27 14:35:00,7.237,7.257,7.188,7.188,350000.0
2005-09-27 14:36:00,7.227,7.259,7.156,7.259,400000.0
2005-09-27 14:37:00,7.18,7.273,7.16,7.273,550000.0
2005-09-27 14:38:00,7.212,7.257,7.168,7.224,400000.0
2005-09-27 14:39:00,7.222,7.24,7.103,7.135,500000.0
2005-09-27 14:40:00,7.218,7.264,7.161,7.193,400000.0
2005-09-27 14:41:00,7.167,7.267,7.167,7.233,550000.0
2005-09-27 14:42:00,7.128,7.237,7.123,7.223,400000.0
2005-09-27 14:43:00,7.236,7.258,7.124,7.257,500000.0
2005-09-27 14:44:00,7.158,7.227,7.135,7.227,450000.0
2005-09-27 14:45:00,7.231,7.276,7.2,7.253,400000.0
2005-09-27 14:46:00,7.228,7.253,7.165,7.177,350000.0
2005-09-27 14:47:00,7.205,7.24,7.116,7.221,350000.0
2005-09-27 14:48:00,7.207,7.245,7.139,7.229,400000.0
2005-09-27 14:49:00,7.251,7.251,7.116,7.122,500000.0
2005-09-27 14:50:00,7.181,7.256,7.132,7.132,400000.0
2005-09-27 14:51:00,7.248,7.264,7.153,7.219,350000.0
2005-09-27 14:52:00,7.275,7.275,7.183,7.196,450000.0
2005-09-27 14:53:00,7.175,7.255,7.148,7.215,400000.0
2005-09-27 14:54:00,7.13,7.27,7.115,7.159,550000.0
2005-09-27 14:55:00,7.221,7.244,7.137,7.137,450000.0
2005-09-27 14:56:00,7.223,7.255,7.114,7.236,550000.0
2005-09-27 14:57:00,7.269,7.273,7.174,7.262,450000.0
2005-09-27 14:58:00,7.19,7.253,7.157,7.231,400000.0
2005-09-27 14:59:00,7.196,7.261,7.108,7.261,550000.0
2005-09-27 15:00:00,7.156,7.279,7.156,7.179,450000.0
2005-09-27 15:01:00,7.217,7.277,7.159,7.232,450000.0
2005-09-27 15:02:00,7.15,7.261,7.128,7.183,450000.0
2005-09-27 15:03:00,7.209,7.263,7.106,7.263,500000.0
2005-09-27 15:04:00,7.199,7.287,7.163,7.163,550000.0
2005-09-27 15:05:00,7.132,7.216,7.12,7.151,550000.0
2005-09-27 15:06:00,7.227,7.236,7.203,7.203,400000.0
2005-09-27 15:07:00,7.123,7.244,7.093,7.215,350000.0
2005-09-27 15:08:00,7.103,7.241,7.103,7.186,500000.0
2005-09-27 15:09:00,7.246,7.253,7.129,7.141,450000.0
2005-09-27 15:10:00,7.163,7.249,7.108,7.157,400000.0
2005-09-27 15:11:00,7.163,7.282,7.128,7.148,500000.0
2005-09-27 15:12:00,7.171,7.212,7.117,7.188,400000.0
2005-09-27 15:13:00,7.215,7.245,7.127,7.245,400000.0
2005-09-27 15:14:00,7.251,7.283,7.139,7.153,500000.0
2005-09-27 15:15:00,7.117,7.242,7.112,7.192,400000.0
2005-09-27 15:16:00,7.114,7.281,7.114,7.168,400000.0
2005-09-27 15:17:00,7.189,7.246,7.109,7.185,450000.0
2005-09-27 15:18:00,7.251,7.251,7.131,7.178,400000.0
2005-09-27 15:19:00,7.186,7.248,7.155,7.207,450000.0
2005-09-27 15:20:00,7.172,7.243,7.157,7.243,400000.0
2005-09-27 15:21:00,7.216,7.253,7.15,7.253,250000.0
2005-09-27 15:22:00,7.209,7.263,7.18,7.222,450000.0
2005-09-27 15:23:00,7.159,7.242,7.159,7.224,400000.0
2005-09-27 15:24:00,7.213,7.232,7.121,7.232,350000.0
2005-09-27 15:25:00,7.249,7.26,7.135,7.218,350000.0
2005-09-27 15:26:00,7.141,7.251,7.141,7.16,550000.0
2005-09-27 15:27:00,7.161,7.268,7.149,7.181,350000.0
2005-09-27 15:28:00,7.159,7.259,7.156,7.211,350000.0
2005-09-27 15:29:00,7.219,7.231,7.094,7.225,550000.0
2005-09-27 15:30:00,7.195,7.223,7.1,7.208,450000.0
2005-09-27 15:31:00,7.139,7.258,7.139,7.146,500000.0
2005-09-27 15:32:00,7.141,7.226,7.105,7.201,450000.0
2005-09-27 15:33:00,7.184,7.184,7.089,7.172,400000.0
2005-09-27 15:34:00,7.097,7.257,7.097,7.1,400000.0
2005-09-27 15:35:00,7.164,7.219,7.136,7.164,400000.0
2005-09-27 15:36:00,7.195,7.25,7.132,7.246,550000.0
2005-09-27 15:37:00,7.213,7.253,7.134,7.134,400000.0
2005-09-27 15:38:00,7.157,7.24,7.144,7.153,450000.0
2005-09-27 15:39:00,7.159,7.25,7.1,7.11,550000.0
2005-09-27 15:40:00,7.142,7.284,7.142,7.163,450000.0
2005-09-27 15:41:00,7.122,7.254,7.122,7.228,400000.0
2005-09-27 15:42:00,7.241,7.241,7.14,7.161,350000.0
2005-09-27 15:43:00,7.178,7.228,7.11,7.12,450000.0
2005-09-27 15:44:00,7.242,7.262,7.163,7.247,350000.0
2005-09-27 15:45:00,7.249,7.249,7.132,7.234,450000.0
2005-09-27 15:46:00,7.151,7.254,7.146,7.163,400000.0
2005-09-27 15:47:00,7.22,7.25,7.102,7.126,550000.0
2005-09-27 15:48:00,7.156,7.226,7.132,7.144,350000.0
2005-09-27 15:49:00,7.216,7.266,7.196,7.266,350000.0
2005-09-27 15:50:00,7.196,7.29,7.157,7.258,550000.0
2005-09-27 15:51:00,7.243,7.292,7.157,7.174,350000.0
2005-09-27 15:52:00,7.153,7.27,7.139,7.139,350000.0
2005-09-27 15:53:00,7.244,7.26,7.141,7.225,500000.0
2005-09-27 15:54:00,7.256,7.279,7.21,7.279,450000.0
2005-09-27 15:55:00,7.141,7.273,7.141,7.273,500000.0
2005-09-27 15:56:00,7.168,7.315,7.168,7.247,450000.0
2005-09-27 15:57:00,7.225,7.276,7.195,7.224,450000.0
2005-09-27 15:58:00,7.2,7.314,7.2,7.314,500000.0
2005-09-27 15:59:00,7.294,7.294,7.193,7.213,450000.0
2005-09-27 16:00:00,7.268,7.342,7.172,7.273,500000.0
2005-09-27 16:01:00,7.288,7.288,7.17,7.17,400000.0
2005-09-27 16:02:00,7.198,7.326,7.177,7.248,550000.0
2005-09-27 16:03:00,7.278,7.281,7.161,7.216,450000.0
2005-09-27 16:04:00,7.139,7.257,7.119,7.231,550000.0
2005-09-27 16:05:00,7.248,7.288,7.193,7.219,500000.0
2005-09-27 16:06:00,7.175,7.279,7.136,7.252,350000.0
2005-09-27 16:07:00,7.188,7.322,7.184,7.184,500000.0
2005-09-27 16:08:00,7.153,7.272,7.153,7.205,550000.0
2005-09-27 16:09:00,7.165,7.271,7.146,7.271,350000.0
2005-09-27 16:10:00,7.249,7.304,7.161,7.272,500000.0
2005-09-27 16:11:00,7.136,7.278,7.121,7.121,500000.0
2005-09-27 16:12:00,7.184,7.227,7.158,7.177,350000.0
2005-09-27 16:13:00,7.159,7.245,7.126,7.245,450000.0
2005-09-27 16:14:00,7.25,7.25,7.11,7.16,500000.0
2005-09-27 16:15:00,7.228,7.229,7.116,7.12,350000.0
2005-09-27 16:16:00,7.194,7.264,7.145,7.225,550000.0
2005-09-27 16:17:00,7.227,7.266,7.139,7.139,350000.0
2005-09-27 16:18:00,7.26,7.265,7.135,7.222,400000.0
2005-09-27 16:19:00,7.24,7.254,7.132,7.146,450000.0
2005-09-27 16:20:00,7.271,7.305,7.175,7.175,550000.0
2005-09-27 16:21:00,7.177,7.26,7.132,7.205,500000.0
2005-09-27 16:22:00,7.223,7.24,7.145,7.196,450000.0
2005-09-27 16:23:00,7.155,7.235,7.133,7.138,400000.0
2005-09-27 16:24:00,7.222,7.269,7.121,7.262,550000.0
2005-09-27 16:25:00,7.238,7.267,7.194,7.267,350000.0
2005-09-27 16:26:00,7.228,7.263,7.125,7.125,550000.0
2005-09-27 16:27:00,7.255,7.255,7.166,7.234,350000.0
2005-09-27 16:28:00,7.218,7.25,7.159,7.179,400000.0
2005-09-27 16:29:00,7.192,7.309,7.179,7.185,350000.0
2005-09-27 16:30:00,7.163,7.254,7.133,7.223,550000.0
2005-09-27 16:31:00,7.177,7.255,7.138,7.183,400000.0
2005-09-27 16:32:00,7.193,7.275,7.139,7.257,450000.0
2005-09-27 16:33:00,7.147,7.262,7.147,7.19,350000.0
2005-09-27 16:34:00,7.207,7.256,7.153,7.256,350000.0
2005-09-27 16:35:00,7.161,7.287,7.144,7.184,500000.0
2005-09-27 16:36:00,7.261,7.261,7.165,7.174,500000.0
2005-09-27 16:37:00,7.247,7.247,7.136,7.15,500000.0
2005-09-27 16:38:00,7.1,7.272,7.1,7.128,450000.0
2005-09-27 16:39:00,7.161,7.238,7.135,7.224,500000.0
2005-09-27 16:40:00,7.155,7.221,7.154,7.221,350000.0
2005-09-27 16:41:00,7.126,7.227,7.126,7.15,350000.0
2005-09-27 16:42:00,7.167,7.279,7.148,7.263,500000.0
2005-09-27 16:43:00,7.133,7.261,7.133,7.164,350000.0
2005-09-27 16:44:00,7.235,7.235,7.098,7.098,400000.0
2005-09-27 16:45:00,7.097,7.172,7.093,7.135,400000.0
2005-09-27 16:46:00,7.139,7.197,7.124,7.191,350000.0
2005-09-27 16:47:00,7.123,7.245,7.098,7.131,600000.0
2005-09-27 16:48:00,7.217,7.248,7.145,7.2,500000.0
2005-09-27 16:49:00,7.21,7.241,7.118,7.118,450000.0
2005-09-27 16:50:00,7.229,7.229,7.119,7.218,400000.0
2005-09-27 16:51:00,7.225,7.225,7.11,7.11,400000.0
2005-09-27 16:52:00,7.139,7.237,7.124,7.237,450000.0
2005-09-27 16:53:00,7.161,7.251,7.131,7.166,350000.0
2005-09-27 16:54:00,7.147,7.227,7.109,7.109,450000.0
2005-09-27 16:55:00,7.205,7.238,7.104,7.15,550000.0
2005-09-27 16:56:00,7.133,7.242,7.117,7.129,400000.0
2005-09-27 16:57:00,7.201,7.24,7.111,7.196,550000.0
2005-09-27 16:58:00,7.145,7.249,7.141,7.203,500000.0
2005-09-27 16:59:00,7.162,7.247,7.135,7.143,400000.0
2005-09-27 17:00:00,7.24,7.24,7.12,7.12,350000.0
2005-09-27 17:01:00,7.155,7.259,7.115,7.168,500000.0
2005-09-27 17:02:00,7.16,7.233,7.125,7.178,400000.0
2005-09-27 17:03:00,7.164,7.239,7.139,7.195,500000.0
2005-09-27 17:04:00,7.151,7.235,7.109,7.177,350000.0
2005-09-27 17:05:00,7.214,7.214,7.065,7.175,400000.0
2005-09-27 17:06:00,7.231,7.231,7.077,7.185,350000.0
2005-09-27 17:07:00,7.206,7.239,7.124,7.177,500000.0
2005-09-27 17:08:00,7.091,7.239,7.091,7.16,500000.0
2005-09-27 17:09:00,7.16,7.212,7.079,7.134,350000.0
2005-09-27 17:10:00,7.193,7.228,7.115,7.194,350000.0
2005-09-27 17:11:00,7.232,7.232,7.079,7.112,400000.0
2005-09-27 17:12:00,7.191,7.226,7.118,7.134,400000.0
2005-09-27 17:13:00,7.136,7.236,7.101,7.226,450000.0
2005-09-27 17:14:00,7.148,7.192,7.068,7.192,550000.0
2005-09-27 17:15:00,7.109,7.213,7.08,7.151,350000.0
2005-09-27 17:16:00,7.226,7.226,7.076,7.155,450000.0
2005-09-27 17:17:00,7.12,7.222,7.052,7.052,350000.0
2005-09-27 17:18:00,7.133,7.193,7.094,7.193,350000.0
2005-09-27 17:19:00,7.07,7.229,7.07,7.183,450000.0
2005-09-27 17:21:00,7.066,7.201,7.066,7.118,450000.0
2005-09-27 17:22:00,7.088,7.233,7.072,7.165,450000.0
2005-09-27 17:23:00,7.093,7.181,7.083,7.166,550000.0
2005-09-27 17:24:00,7.174,7.183,7.073,7.09,350000.0
2005-09-27 17:25:00,7.168,7.208,7.095,7.208,400000.0
2005-09-27 17:26:00,7.113,7.224,7.08,7.169,450000.0
2005-09-27 17:27:00,7.165,7.194,7.078,7.163,400000.0
2005-09-27 17:28:00,7.124,7.2,7.081,7.081,550000.0
2005-09-27 17:29:00,7.092,7.202,7.092,7.198,500000.0
2005-09-27 17:30:00,7.079,7.213,7.079,7.205,450000.0
2005-09-27 17:31:00,7.166,7.248,7.109,7.181,600000.0
2005-09-27 17:32:00,7.11,7.229,7.108,7.166,400000.0
2005-09-27 17:33:00,7.167,7.213,7.101,7.213,400000.0
2005-09-27 17:34:00,7.196,7.213,7.058,7.204,450000.0
2005-09-27 17:35:00,7.169,7.229,7.103,7.164,500000.0
2005-09-27 17:36:00,7.188,7.22,7.085,7.215,450000.0
2005-09-27 17:37:00,7.215,7.215,7.067,7.158,550000.0
2005-09-27 17:38:00,7.153,7.244,7.141,7.154,400000.0
2005-09-27 17:39:00,7.185,7.192,7.095,7.114,350000.0
2005-09-27 17:40:00,7.125,7.236,7.125,7.213,500000.0
2005-09-27 17:41:00,7.202,7.202,7.088,7.088,400000.0
2005-09-27 17:42:00,7.097,7.213,7.097,7.187,500000.0
2005-09-27 17:43:00,7.227,7.229,7.088,7.116,400000.0
2005-09-27 17:44:00,7.19,7.19,7.104,7.175,450000.0
2005-09-27 17:45:00,7.118,7.195,7.095,7.132,550000.0
2005-09-27 17:46:00,7.088,7.229,7.088,7.132,350000.0
2005-09-27 17:47:00,7.195,7.212,7.076,7.14,400000.0
2005-09-27 17:48:00,7.21,7.225,7.116,7.225,400000.0
2005-09-27 17:49:00,7.188,7.235,7.139,7.194,350000.0
2005-09-27 17:50:00,7.212,7.242,7.127,7.127,550000.0
2005-09-27 17:51:00,7.159,7.268,7.106,7.15,550000.0
2005-09-27 17:52:00,7.189,7.195,7.055,7.08,350000.0
2005-09-27 17:53:00,7.182,7.25,7.152,7.152,500000.0
2005-09-27 17:54:00,7.145,7.217,7.091,7.217,350000.0
2005-09-27 17:55:00,7.118,7.218,7.111,7.182,350000.0
2005-09-27 17:56:00,7.111,7.215,7.103,7.131,400000.0
2005-09-27 17:57:00,7.189,7.21,7.135,7.185,400000.0
2005-09-27 17:58:00,7.19,7.202,7.121,7.166,450000.0
2005-09-27 17:59:00,7.103,7.222,7.099,7.222,350000.0
2005-09-27 18:00:00,7.127,7.242,7.112,7.2,350000.0
2005-09-27 18:01:00,7.194,7.241,7.112,7.159,450000.0
2005-09-27 18:02:00,7.12,7.222,7.119,7.195,500000.0
2005-09-27 18:04:00,7.25,7.25,7.111,7.121,600000.0
2005-09-27 18:05:00,7.155,7.254,7.097,7.192,700000.0
2005-09-27 18:06:00,7.187,7.238,7.103,7.227,650000.0
2005-09-27 18:07:00,7.239,7.239,7.106,7.224,450000.0
2005-09-27 18:08:00,7.181,7.243,7.148,7.243,350000.0
2005-09-27 18:09:00,7.144,7.234,7.091,7.234,450000.0
2005-09-27 18:10:00,7.156,7.204,7.137,7.155,500000.0
2005-09-27 18:11:00,7.077,7.212,7.077,7.186,650000.0
2005-09-27 18:12:00,7.129,7.232,7.129,7.232,350000.0
2005-09-27 18:13:00,7.168,7.22,7.105,7.211,500000.0
2005-09-27 18:14:00,7.111,7.23,7.061,7.196,500000.0
2005-09-27 18:15:00,7.196,7.197,7.101,7.101,350000.0
2005-09-27 18:16:00,7.095,7.2,7.059,7.071,500000.0
2005-09-27 18:17:00,7.071,7.209,7.055,7.209,550000.0
2005-09-27 18:18:00,7.218,7.232,7.086,7.086,750000.0
2005-09-27 18:19:00,7.143,7.205,7.112,7.204,450000.0
2005-09-27 18:20:00,7.113,7.2,7.069,7.176,450000.0
2005-09-27 18:21:00,7.138,7.197,7.075,7.177,800000.0
2005-09-27 18:22:00,7.094,7.213,7.094,7.132,500000.0
2005-09-27 18:23:00,7.22,7.232,7.137,7.222,500000.0
2005-09-27 18:24:00,7.195,7.243,7.126,7.224,650000.0
2005-09-27 18:25:00,7.141,7.23,7.081,7.133,700000.0
2005-09-27 18:26:00,7.159,7.246,7.13,7.232,600000.0
2005-09-27 18:27:00,7.154,7.219,7.108,7.108,450000.0
2005-09-27 18:28:00,7.219,7.219,7.066,7.212,600000.0
2005-09-27 18:29:00,7.158,7.226,7.123,7.226,450000.0
2005-09-27 18:30:00,7.241,7.249,7.119,7.185,700000.0
2005-09-27 18:31:00,7.2,7.208,7.103,7.19,600000.0
2005-09-27 18:32:00,7.135,7.185,7.052,7.172,600000.0
2005-09-27 18:33:00,7.186,7.206,7.082,7.185,500000.0
2005-09-27 18:34:00,7.199,7.229,7.092,7.209,700000.0
2005-09-27 18:35:00,7.196,7.253,7.164,7.211,700000.0
2005-09-27 18:36:00,7.163,7.267,7.104,7.164,700000.0
2005-09-27 18:37:00,7.219,7.251,7.121,7.193,750000.0
2005-09-27 18:38:00,7.194,7.194,7.05,7.179,550000.0
2005-09-27 18:39:00,7.244,7.251,7.138,7.208,650000.0
2005-09-27 18:40:00,7.211,7.256,7.097,7.196,400000.0
2005-09-27 18:41:00,7.125,7.205,7.074,7.164,600000.0
2005-09-27 18:42:00,7.144,7.237,7.084,7.182,850000.0
2005-09-27 18:43:00,7.173,7.227,7.085,7.163,700000.0
2005-09-27 18:44:00,7.16,7.203,7.044,7.169,800000.0
2005-09-27 18:45:00,7.186,7.219,7.108,7.181,600000.0
2005-09-27 18:46:00,7.182,7.222,7.084,7.222,550000.0
2005-09-27 18:47:00,7.095,7.229,7.095,7.192,700000.0
2005-09-27 18:48:00,7.176,7.176,7.103,7.173,250000.0
2005-09-27 18:49:00,7.15,7.232,7.098,7.098,400000.0
2005-09-27 18:50:00,7.179,7.275,7.143,7.222,350000.0
2005-09-27 18:51:00,7.213,7.249,7.15,7.15,650000.0
2005-09-27 18:52:00,7.168,7.224,7.078,7.196,750000.0
2005-09-27 18:53:00,7.196,7.237,7.162,7.224,450000.0
2005-09-27 18:54:00,7.207,7.21,7.099,7.21,350000.0
2005-09-27 18:55:00,7.16,7.235,7.123,7.174,650000.0
2005-09-27 18:56:00,7.237,7.237,7.082,7.206,250000.0
2005-09-27 18:57:00,7.244,7.244,7.137,7.217,650000.0
2005-09-27 18:58:00,7.193,7.234,7.078,7.198,550000.0
2005-09-27 18:59:00,7.155,7.224,7.104,7.185,650000.0
2005-09-27 19:00:00,7.15,7.221,7.086,7.22,450000.0
2005-09-27 19:01:00,7.139,7.206,7.103,7.174,600000.0
2005-09-27 19:02:00,7.159,7.221,7.112,7.209,500000.0
2005-09-27 19:03:00,7.174,7.24,7.128,7.201,550000.0
2005-09-27 19:04:00,7.17,7.24,7.119,7.24,400000.0
2005-09-27 19:05:00,7.098,7.235,7.098,7.235,400000.0
2005-09-27 19:06:00,7.252,7.296,7.145,7.198,800000.0
2005-09-27 19:07:00,7.235,7.235,7.133,7.165,600000.0
2005-09-27 19:08:00,7.153,7.244,7.146,7.244,550000.0
2005-09-27 19:09:00,7.154,7.295,7.15,7.192,700000.0
2005-09-27 19:10:00,7.204,7.27,7.123,7.235,400000.0
2005-09-27 19:11:00,7.195,7.267,7.129,7.181,550000.0
2005-09-27 19:12:00,7.156,7.277,7.156,7.181,500000.0
2005-09-27 19:13:00,7.172,7.245,7.1,7.215,550000.0
2005-09-27 19:14:00,7.12,7.243,7.117,7.212,600000.0
2005-09-27 19:15:00,7.172,7.265,7.154,7.265,650000.0
2005-09-27 19:16:00,7.257,7.257,7.186,7.213,400000.0
2005-09-27 19:17:00,7.151,7.228,7.108,7.157,500000.0
2005-09-27 19:18:00,7.219,7.255,7.14,7.252,650000.0
2005-09-27 19:19:00,7.251,7.282,7.155,7.278,800000.0
2005-09-27 19:20:00,7.217,7.23,7.128,7.208,550000.0
2005-09-27 19:21:00,7.258,7.277,7.182,7.195,500000.0
2005-09-27 19:22:00,7.234,7.267,7.124,7.135,550000.0
2005-09-27 19:23:00,7.261,7.286,7.163,7.163,500000.0
2005-09-27 19:24:00,7.22,7.285,7.192,7.252,400000.0
2005-09-27 19:26:00,7.256,7.256,7.137,7.215,500000.0
2005-09-27 19:27:00,7.182,7.29,7.182,7.271,400000.0
2005-09-27 19:28:00,7.174,7.275,7.155,7.271,550000.0
2005-09-27 19:29:00,7.206,7.247,7.122,7.242,300000.0
2005-09-27 19:30:00,7.274,7.28,7.145,7.232,600000.0
2005-09-27 19:31:00,7.166,7.237,7.166,7.195,250000.0
2005-09-27 19:33:00,7.22,7.223,7.137,7.176,400000.0
2005-09-27 19:34:00,7.166,7.166,7.166,7.166,50000.0
2005-09-27 19:37:00,7.222,7.231,7.119,7.151,400000.0
2005-09-27 19:39:00,7.165,7.251,7.138,7.187,400000.0
2005-09-27 19:43:00,7.226,7.263,7.147,7.263,350000.0
2005-09-27 19:47:00,7.227,7.227,7.126,7.165,200000.0
2005-09-27 19:49:00,7.216,7.216,7.116,7.155,200000.0
2005-09-27 19:56:00,7.136,7.255,7.136,7.255,150000.0
2005-09-27 20:00:00,7.211,7.234,7.125,7.234,250000.0
2005-09-27 20:01:00,7.275,7.275,7.188,7.224,250000.0
2005-09-27 20:02:00,7.223,7.261,7.118,7.132,400000.0
2005-09-27 20:03:00,7.174,7.261,7.158,7.261,450000.0
2005-09-27 20:04:00,7.151,7.295,7.151,7.157,400000.0
2005-09-27 20:06:00,7.235,7.235,7.143,7.179,200000.0
2005-09-27 20:07:00,7.147,7.241,7.147,7.241,100000.0
2005-09-27 20:11:00,7.257,7.257,7.173,7.205,200000.0
2005-09-27 20:16:00,7.265,7.265,7.181,7.214,200000.0
2005-09-27 20:23:00,7.189,7.318,7.189,7.312,350000.0
2005-09-27 20:29:00,7.243,7.243,7.142,7.183,200000.0
2005-09-27 20:34:00,7.256,7.256,7.172,7.204,200000.0
2005-09-27 20:55:00,7.161,7.267,7.161,7.267,400000.0
2005-09-27 20:57:00,7.244,7.244,7.135,7.175,250000.0
2005-09-27 20:58:00,7.139,7.139,7.137,7.137,100000.0
2005-09-27 21:01:00,7.238,7.238,7.158,7.193,200000.0
2005-09-27 21:07:00,7.236,7.236,7.135,7.174,200000.0
2005-09-27 21:11:00,7.152,7.222,7.135,7.219,250000.0
2005-09-27 21:20:00,7.242,7.242,7.141,7.141,400000.0
2005-09-27 21:23:00,7.236,7.239,7.151,7.238,300000.0
2005-09-27 21:28:00,7.262,7.271,7.154,7.189,450000.0
2005-09-27 21:31:00,7.257,7.257,7.173,7.205,200000.0
2005-09-27 21:33:00,7.267,7.267,7.184,7.215,200000.0
2005-09-27 21:43:00,7.169,7.259,7.168,7.204,200000.0
2005-09-27 21:46:00,7.237,7.3,7.141,7.193,400000.0
2005-09-27 21:50:00,7.304,7.304,7.194,7.222,350000.0
2005-09-27 21:51:00,7.243,7.256,7.209,7.209,200000.0
2005-09-27 21:53:00,7.235,7.277,7.135,7.178,350000.0
2005-09-27 21:58:00,7.311,7.354,7.173,7.173,400000.0
2005-09-27 22:01:00,7.244,7.244,7.144,7.183,200000.0
2005-09-27 22:20:00,7.229,7.255,7.12,7.232,450000.0
2005-09-27 22:21:00,7.246,7.281,7.185,7.281,350000.0
2005-09-27 22:34:00,7.244,7.244,7.161,7.193,200000.0
2005-09-27 22:38:00,7.246,7.282,7.168,7.265,650000.0
2005-09-27 22:46:00,7.255,7.298,7.166,7.273,700000.0
2005-09-27 23:00:00,7.233,7.233,7.133,7.173,200000.0
2005-09-27 23:09:00,7.221,7.223,7.221,7.223,100000.0
2005-09-27 23:14:00,7.234,7.234,7.13,7.166,200000.0
2005-09-27 23:17:00,7.234,7.234,7.15,7.183,200000.0
2005-09-27 23:19:00,7.225,7.225,7.125,7.164,200000.0
2005-09-27 23:21:00,7.211,7.213,7.211,7.213,100000.0
2005-09-27 23:23:00,7.245,7.245,7.161,7.194,200000.0
2005-09-27 23:31:00,7.237,7.237,7.136,7.175,200000.0
2005-09-27 23:46:00,7.215,7.217,7.21,7.21,150000.0
2005-09-27 23:47:00,7.134,7.215,7.134,7.215,150000.0
2005-09-27 23:54:00,7.247,7.247,7.164,7.195,200000.0
2005-09-27 23:58:00,7.234,7.234,7.134,7.174,200000.0
2005-09-28 00:00:00,7.28,7.38,7.23,7.33,100000.0
2005-09-28 00:10:00,7.245,7.245,7.225,7.225,100000.0
2005-09-28 00:11:00,7.212,7.212,7.118,7.21,250000.0
2005-09-28 00:15:00,7.228,7.299,7.191,7.212,350000.0
2005-09-28 00:20:00,7.212,7.258,7.191,7.191,150000.0
2005-09-28 00:21:00,7.214,7.264,7.124,7.197,400000.0
2005-09-28 00:29:00,7.297,7.297,7.222,7.222,300000.0
2005-09-28 00:30:00,7.222,7.294,7.165,7.22,400000.0
2005-09-28 00:31:00,7.287,7.298,7.229,7.298,350000.0
2005-09-28 00:33:00,7.275,7.275,7.191,7.224,200000.0
2005-09-28 00:40:00,7.256,7.256,7.182,7.182,100000.0
2005-09-28 00:43:00,7.253,7.283,7.173,7.203,400000.0
2005-09-28 00:52:00,7.246,7.246,7.145,7.185,200000.0
2005-09-28 00:54:00,7.251,7.261,7.166,7.201,300000.0
2005-09-28 00:59:00,7.266,7.266,7.182,7.214,200000.0
2005-09-28 01:00:00,7.209,7.209,7.209,7.209,50000.0
2005-09-28 01:01:00,7.165,7.243,7.148,7.239,300000.0
2005-09-28 01:05:00,7.256,7.256,7.155,7.195,200000.0
2005-09-28 01:06:00,7.156,7.25,7.156,7.25,200000.0
2005-09-28 01:07:00,7.195,7.278,7.195,7.255,300000.0
2005-09-28 01:18:00,7.288,7.301,7.209,7.301,300000.0
2005-09-28 01:23:00,7.257,7.257,7.178,7.212,200000.0
2005-09-28 01:25:00,7.258,7.258,7.144,7.255,450000.0
2005-09-28 01:26:00,7.236,7.286,7.232,7.251,400000.0
2005-09-28 01:28:00,7.293,7.293,7.223,7.238,300000.0
2005-09-28 01:30:00,7.266,7.266,7.182,7.214,200000.0
2005-09-28 01:33:00,7.203,7.27,7.186,7.26,450000.0
2005-09-28 01:34:00,7.195,7.304,7.179,7.25,400000.0
2005-09-28 01:35:00,7.245,7.245,7.147,7.231,550000.0
2005-09-28 01:36:00,7.129,7.233,7.129,7.17,400000.0
2005-09-28 01:39:00,7.245,7.245,7.191,7.191,150000.0
2005-09-28 01:54:00,7.247,7.247,7.168,7.203,200000.0
2005-09-28 02:00:00,7.206,7.253,7.168,7.21,400000.0
2005-09-28 02:01:00,7.165,7.277,7.157,7.17,550000.0
2005-09-28 02:02:00,7.165,7.248,7.158,7.158,450000.0
2005-09-28 02:03:00,7.239,7.266,7.14,7.266,400000.0
2005-09-28 02:04:00,7.194,7.201,7.153,7.201,150000.0
2005-09-28 02:05:00,7.222,7.227,7.137,7.227,350000.0
2005-09-28 02:06:00,7.213,7.267,7.154,7.267,250000.0
2005-09-28 02:08:00,7.234,7.263,7.148,7.217,550000.0
2005-09-28 02:09:00,7.227,7.267,7.155,7.236,350000.0
2005-09-28 02:10:00,7.255,7.277,7.151,7.16,400000.0
2005-09-28 02:12:00,7.178,7.288,7.157,7.221,350000.0
2005-09-28 02:13:00,7.177,7.256,7.162,7.162,250000.0
2005-09-28 02:14:00,7.181,7.249,7.151,7.223,450000.0
2005-09-28 02:15:00,7.143,7.251,7.088,7.251,600000.0
2005-09-28 02:16:00,7.18,7.261,7.155,7.155,400000.0
2005-09-28 02:17:00,7.207,7.238,7.139,7.238,400000.0
2005-09-28 02:18:00,7.147,7.259,7.147,7.259,350000.0
2005-09-28 02:19:00,7.262,7.262,7.148,7.152,400000.0
2005-09-28 02:20:00,7.195,7.265,7.177,7.195,350000.0
2005-09-28 02:23:00,7.273,7.273,7.189,7.226,550000.0
2005-09-28 02:25:00,7.209,7.265,7.209,7.235,150000.0
2005-09-28 02:26:00,7.163,7.261,7.158,7.23,400000.0
2005-09-28 02:27:00,7.18,7.295,7.18,7.216,400000.0
2005-09-28 02:29:00,7.162,7.262,7.162,7.262,100000.0
2005-09-28 02:30:00,7.116,7.248,7.116,7.248,250000.0
2005-09-28 02:31:00,7.268,7.268,7.174,7.262,350000.0
2005-09-28 02:32:00,7.256,7.256,7.129,7.196,300000.0
2005-09-28 02:35:00,7.248,7.252,7.15,7.182,400000.0
2005-09-28 02:36:00,7.172,7.268,7.137,7.234,500000.0
2005-09-28 02:37:00,7.209,7.264,7.163,7.229,650000.0
2005-09-28 02:39:00,7.266,7.266,7.144,7.188,500000.0
2005-09-28 02:40:00,7.239,7.242,7.116,7.213,350000.0
2005-09-28 02:41:00,7.245,7.294,7.157,7.172,500000.0
2005-09-28 02:42:00,7.216,7.264,7.156,7.247,550000.0
2005-09-28 02:44:00,7.229,7.229,7.131,7.135,350000.0
2005-09-28 02:45:00,7.144,7.218,7.144,7.16,350000.0
2005-09-28 02:46:00,7.145,7.228,7.144,7.22,450000.0
2005-09-28 02:57:00,7.246,7.248,7.111,7.125,700000.0
2005-09-28 02:59:00,7.23,7.279,7.153,7.245,550000.0
2005-09-28 03:00:00,7.275,7.275,7.227,7.228,350000.0
2005-09-28 03:01:00,7.184,7.268,7.128,7.222,450000.0
2005-09-28 03:02:00,7.24,7.24,7.131,7.203,400000.0
2005-09-28 03:03:00,7.262,7.272,7.153,7.272,300000.0
2005-09-28 03:04:00,7.221,7.248,7.13,7.23,300000.0
2005-09-28 03:07:00,7.122,7.237,7.122,7.133,550000.0
2005-09-28 03:11:00,7.21,7.245,7.15,7.209,500000.0
2005-09-28 03:15:00,7.207,7.248,7.153,7.248,400000.0
2005-09-28 03:21:00,7.226,7.264,7.125,7.264,150000.0
2005-09-28 03:22:00,7.215,7.215,7.083,7.15,450000.0
2005-09-28 03:25:00,7.214,7.214,7.114,7.153,200000.0
2005-09-28 03:35:00,7.257,7.257,7.158,7.248,400000.0
2005-09-28 03:41:00,7.171,7.222,7.117,7.151,400000.0
2005-09-28 03:44:00,7.25,7.25,7.15,7.179,300000.0
2005-09-28 03:49:00,7.206,7.252,7.13,7.209,650000.0
2005-09-28 03:52:00,7.132,7.265,7.127,7.26,400000.0
2005-09-28 03:53:00,7.163,7.255,7.112,7.127,600000.0
2005-09-28 03:54:00,7.133,7.252,7.124,7.209,400000.0
2005-09-28 03:55:00,7.278,7.301,7.18,7.18,450000.0
2005-09-28 03:56:00,7.248,7.254,7.144,7.212,600000.0
2005-09-28 03:58:00,7.218,7.29,7.116,7.237,1050000.0
2005-09-28 03:59:00,7.225,7.225,7.111,7.117,500000.0
2005-09-28 04:00:00,7.229,7.258,7.14,7.187,350000.0
2005-09-28 04:05:00,7.212,7.23,7.126,7.161,350000.0
2005-09-28 04:10:00,7.222,7.222,7.123,7.163,200000.0
2005-09-28 04:19:00,7.215,7.275,7.215,7.219,150000.0
2005-09-28 04:22:00,7.226,7.226,7.126,7.165,200000.0
2005-09-28 04:26:00,7.177,7.248,7.11,7.156,600000.0
2005-09-28 04:40:00,7.172,7.263,7.128,7.178,500000.0
2005-09-28 04:43:00,7.192,7.272,7.161,7.243,550000.0
2005-09-28 04:44:00,7.237,7.265,7.138,7.234,650000.0
2005-09-28 04:45:00,7.182,7.303,7.182,7.239,450000.0
2005-09-28 04:46:00,7.262,7.262,7.092,7.202,400000.0
2005-09-28 04:49:00,7.212,7.212,7.113,7.153,200000.0
2005-09-28 04:57:00,7.233,7.233,7.198,7.198,100000.0
2005-09-28 05:01:00,7.216,7.216,7.132,7.164,200000.0
2005-09-28 05:07:00,7.127,7.252,7.099,7.123,500000.0
2005-09-28 05:08:00,7.262,7.268,7.166,7.166,250000.0
2005-09-28 05:10:00,7.216,7.22,7.213,7.22,150000.0
2005-09-28 05:11:00,7.139,7.223,7.139,7.202,200000.0
2005-09-28 05:13:00,7.224,7.224,7.124,7.164,200000.0
2005-09-28 05:22:00,7.222,7.222,7.126,7.215,650000.0
2005-09-28 05:31:00,7.217,7.25,7.114,7.25,400000.0
2005-09-28 05:33:00,7.209,7.267,7.209,7.219,400000.0
2005-09-28 05:34:00,7.264,7.264,7.199,7.211,350000.0
2005-09-28 05:36:00,7.138,7.234,7.112,7.153,550000.0
2005-09-28 05:40:00,7.192,7.258,7.142,7.199,550000.0
2005-09-28 05:42:00,7.187,7.205,7.168,7.168,150000.0
2005-09-28 05:45:00,7.233,7.248,7.134,7.169,250000.0
2005-09-28 05:48:00,7.243,7.259,7.118,7.162,350000.0
2005-09-28 05:49:00,7.226,7.226,7.144,7.144,100000.0
2005-09-28 05:53:00,7.134,7.185,7.134,7.185,100000.0
2005-09-28 05:56:00,7.269,7.278,7.164,7.164,850000.0
2005-09-28 05:57:00,7.182,7.263,7.117,7.197,650000.0
2005-09-28 05:58:00,7.179,7.254,7.122,7.224,450000.0
2005-09-28 05:59:00,7.22,7.245,7.167,7.23,300000.0
2005-09-28 06:00:00,7.201,7.255,7.113,7.176,800000.0
2005-09-28 06:02:00,7.119,7.231,7.119,7.216,400000.0
2005-09-28 06:03:00,7.216,7.266,7.144,7.144,400000.0
2005-09-28 06:04:00,7.211,7.265,7.118,7.172,450000.0
2005-09-28 06:06:00,7.152,7.198,7.101,7.101,250000.0
2005-09-28 06:09:00,7.135,7.215,7.135,7.215,200000.0
2005-09-28 06:11:00,7.239,7.247,7.152,7.247,250000.0
2005-09-28 06:14:00,7.181,7.257,7.181,7.257,100000.0
2005-09-28 06:15:00,7.236,7.279,7.162,7.279,400000.0
2005-09-28 06:18:00,7.214,7.214,7.115,7.153,200000.0
2005-09-28 06:21:00,7.192,7.262,7.167,7.262,200000.0
2005-09-28 06:22:00,7.186,7.212,7.184,7.212,150000.0
2005-09-28 06:25:00,7.232,7.238,7.163,7.187,250000.0
2005-09-28 06:27:00,7.253,7.253,7.198,7.235,150000.0
2005-09-28 06:33:00,7.141,7.262,7.136,7.221,450000.0
2005-09-28 06:34:00,7.222,7.263,7.222,7.23,200000.0
2005-09-28 06:35:00,7.204,7.248,7.103,7.239,500000.0
2005-09-28 06:37:00,7.256,7.265,7.126,7.263,550000.0
2005-09-28 06:46:00,7.253,7.253,7.144,7.144,350000.0
2005-09-28 06:47:00,7.246,7.246,7.109,7.234,550000.0
2005-09-28 06:48:00,7.259,7.259,7.179,7.179,100000.0
2005-09-28 06:49:00,7.158,7.279,7.158,7.279,450000.0
2005-09-28 06:51:00,7.233,7.24,7.119,7.119,400000.0
2005-09-28 06:56:00,7.216,7.246,7.104,7.196,450000.0
2005-09-28 06:57:00,7.172,7.215,7.139,7.139,450000.0
2005-09-28 06:58:00,7.136,7.215,7.129,7.207,350000.0
2005-09-28 06:59:00,7.216,7.266,7.151,7.266,150000.0
2005-09-28 07:05:00,7.214,7.214,7.115,7.153,200000.0
2005-09-28 07:13:00,7.18,7.223,7.133,7.133,200000.0
2005-09-28 07:16:00,7.233,7.262,7.233,7.262,100000.0
2005-09-28 07:21:00,7.204,7.272,7.176,7.227,550000.0
2005-09-28 07:22:00,7.213,7.262,7.186,7.234,300000.0
2005-09-28 07:24:00,7.171,7.278,7.171,7.218,250000.0
2005-09-28 07:25:00,7.255,7.255,7.155,7.237,400000.0
2005-09-28 07:26:00,7.148,7.21,7.141,7.167,300000.0
2005-09-28 07:27:00,7.161,7.228,7.161,7.228,100000.0
2005-09-28 07:28:00,7.23,7.238,7.11,7.131,550000.0
2005-09-28 07:29:00,7.167,7.267,7.141,7.225,400000.0
2005-09-28 07:30:00,7.21,7.261,7.134,7.242,350000.0
2005-09-28 07:31:00,7.212,7.271,7.163,7.271,200000.0
2005-09-28 07:32:00,7.201,7.25,7.152,7.182,500000.0
2005-09-28 07:33:00,7.166,7.292,7.143,7.143,500000.0
2005-09-28 07:35:00,7.208,7.264,7.159,7.264,250000.0
2005-09-28 07:36:00,7.193,7.281,7.192,7.207,500000.0
2005-09-28 07:37:00,7.128,7.273,7.128,7.23,450000.0
2005-09-28 07:41:00,7.246,7.246,7.125,7.125,250000.0
2005-09-28 07:42:00,7.176,7.246,7.124,7.22,450000.0
2005-09-28 07:43:00,7.14,7.239,7.104,7.22,450000.0
2005-09-28 07:44:00,7.235,7.271,7.143,7.183,400000.0
2005-09-28 07:45:00,7.161,7.227,7.134,7.227,400000.0
2005-09-28 07:48:00,7.223,7.268,7.16,7.16,400000.0
2005-09-28 07:52:00,7.21,7.257,7.152,7.152,450000.0
2005-09-28 07:53:00,7.253,7.282,7.131,7.229,700000.0
2005-09-28 07:56:00,7.178,7.207,7.115,7.115,300000.0
2005-09-28 07:57:00,7.209,7.217,7.134,7.173,200000.0
2005-09-28 07:58:00,7.207,7.237,7.097,7.237,450000.0
2005-09-28 07:59:00,7.177,7.219,7.141,7.179,300000.0
2005-09-28 08:00:00,7.161,7.3,7.14,7.233,500000.0
2005-09-28 08:01:00,7.181,7.281,7.124,7.124,350000.0
2005-09-28 08:02:00,7.129,7.238,7.104,7.165,750000.0
2005-09-28 08:03:00,7.136,7.217,7.136,7.217,600000.0
2005-09-28 08:05:00,7.166,7.268,7.152,7.192,550000.0
2005-09-28 08:06:00,7.136,7.202,7.103,7.148,400000.0
2005-09-28 08:09:00,7.158,7.216,7.11,7.149,500000.0
2005-09-28 08:10:00,7.231,7.237,7.133,7.133,350000.0
2005-09-28 08:11:00,7.227,7.256,7.147,7.228,300000.0
2005-09-28 08:12:00,7.163,7.266,7.152,7.162,400000.0
2005-09-28 08:13:00,7.237,7.247,7.118,7.141,400000.0
2005-09-28 08:14:00,7.145,7.262,7.145,7.225,400000.0
2005-09-28 08:15:00,7.159,7.268,7.159,7.267,250000.0
2005-09-28 08:16:00,7.167,7.241,7.165,7.211,250000.0
2005-09-28 08:18:00,7.224,7.289,7.17,7.227,550000.0
2005-09-28 08:20:00,7.263,7.263,7.111,7.207,550000.0
2005-09-28 08:21:00,7.156,7.289,7.133,7.193,550000.0
2005-09-28 08:22:00,7.129,7.233,7.125,7.145,350000.0
2005-09-28 08:23:00,7.244,7.245,7.107,7.238,550000.0
2005-09-28 08:25:00,7.141,7.278,7.141,7.257,350000.0
2005-09-28 08:26:00,7.246,7.255,7.149,7.247,500000.0
2005-09-28 08:27:00,7.173,7.232,7.173,7.232,250000.0
2005-09-28 08:29:00,7.133,7.217,7.099,7.216,400000.0
2005-09-28 08:30:00,7.226,7.243,7.152,7.205,400000.0
2005-09-28 08:32:00,7.213,7.263,7.209,7.209,250000.0
2005-09-28 08:33:00,7.224,7.257,7.122,7.214,400000.0
2005-09-28 08:36:00,7.203,7.218,7.108,7.144,500000.0
2005-09-28 08:40:00,7.181,7.309,7.152,7.23,650000.0
2005-09-28 08:42:00,7.266,7.266,7.155,7.212,550000.0
2005-09-28 08:43:00,7.118,7.216,7.107,7.107,400000.0
2005-09-28 08:44:00,7.174,7.242,7.167,7.216,400000.0
2005-09-28 08:45:00,7.232,7.278,7.135,7.183,500000.0
2005-09-28 08:47:00,7.237,7.237,7.101,7.168,550000.0
2005-09-28 08:49:00,7.243,7.243,7.113,7.182,400000.0
2005-09-28 08:50:00,7.104,7.244,7.102,7.189,500000.0
2005-09-28 08:51:00,7.22,7.26,7.147,7.192,350000.0
2005-09-28 08:52:00,7.135,7.228,7.119,7.204,450000.0
2005-09-28 08:53:00,7.223,7.248,7.163,7.228,400000.0
2005-09-28 08:54:00,7.252,7.252,7.169,7.169,350000.0
2005-09-28 08:55:00,7.251,7.251,7.109,7.249,250000.0
2005-09-28 08:56:00,7.172,7.256,7.137,7.205,550000.0
2005-09-28 08:57:00,7.195,7.234,7.116,7.195,550000.0
2005-09-28 08:58:00,7.248,7.248,7.123,7.173,350000.0
2005-09-28 08:59:00,7.259,7.272,7.138,7.219,500000.0
2005-09-28 09:00:00,7.18,7.255,7.1,7.129,550000.0
2005-09-28 09:02:00,7.111,7.229,7.111,7.164,550000.0
2005-09-28 09:03:00,7.158,7.225,7.107,7.107,300000.0
2005-09-28 09:04:00,7.217,7.259,7.121,7.259,400000.0
2005-09-28 09:06:00,7.195,7.245,7.133,7.178,350000.0
2005-09-28 09:07:00,7.112,7.218,7.112,7.209,400000.0
2005-09-28 09:08:00,7.191,7.245,7.177,7.19,250000.0
2005-09-28 09:09:00,7.135,7.228,7.112,7.112,450000.0
2005-09-28 09:10:00,7.22,7.224,7.105,7.211,350000.0
2005-09-28 09:13:00,7.144,7.238,7.078,7.238,450000.0
2005-09-28 09:14:00,7.222,7.232,7.131,7.149,500000.0
2005-09-28 09:19:00,7.246,7.257,7.147,7.216,450000.0
2005-09-28 09:20:00,7.154,7.239,7.121,7.124,450000.0
2005-09-28 09:21:00,7.18,7.239,7.136,7.239,550000.0
2005-09-28 09:22:00,7.12,7.241,7.12,7.241,400000.0
2005-09-28 09:23:00,7.172,7.284,7.126,7.23,450000.0
2005-09-28 09:24:00,7.11,7.211,7.11,7.176,400000.0
2005-09-28 09:25:00,7.255,7.272,7.17,7.186,350000.0
2005-09-28 09:26:00,7.242,7.252,7.158,7.158,550000.0
2005-09-28 09:27:00,7.157,7.245,7.135,7.135,250000.0
2005-09-28 09:29:00,7.163,7.307,7.163,7.254,300000.0
2005-09-28 09:30:00,7.167,7.299,7.121,7.276,400000.0
2005-09-28 09:31:00,7.219,7.219,7.142,7.205,400000.0
2005-09-28 09:34:00,7.222,7.259,7.128,7.222,300000.0
2005-09-28 09:36:00,7.17,7.246,7.109,7.111,500000.0
2005-09-28 09:39:00,7.251,7.254,7.117,7.238,500000.0
2005-09-28 09:40:00,7.154,7.283,7.132,7.132,550000.0
2005-09-28 09:41:00,7.199,7.235,7.133,7.133,350000.0
2005-09-28 09:43:00,7.251,7.253,7.159,7.233,200000.0
2005-09-28 09:44:00,7.183,7.247,7.141,7.164,350000.0
2005-09-28 09:45:00,7.113,7.238,7.113,7.238,100000.0
2005-09-28 09:46:00,7.188,7.276,7.162,7.162,400000.0
2005-09-28 09:47:00,7.137,7.262,7.137,7.217,300000.0
2005-09-28 09:48:00,7.232,7.232,7.098,7.144,450000.0
2005-09-28 09:50:00,7.15,7.239,7.109,7.114,500000.0
2005-09-28 09:51:00,7.146,7.222,7.121,7.201,350000.0
2005-09-28 09:53:00,7.087,7.192,7.087,7.105,400000.0
2005-09-28 09:54:00,7.237,7.254,7.118,7.218,350000.0
2005-09-28 09:55:00,7.219,7.253,7.158,7.161,400000.0
2005-09-28 09:56:00,7.176,7.272,7.162,7.262,400000.0
2005-09-28 09:58:00,7.131,7.205,7.1,7.165,400000.0
2005-09-28 10:00:00,7.216,7.216,7.098,7.211,550000.0
2005-09-28 10:01:00,7.18,7.231,7.092,7.196,500000.0
2005-09-28 10:04:00,7.202,7.24,7.147,7.176,400000.0
2005-09-28 10:09:00,7.241,7.241,7.055,7.225,450000.0
2005-09-28 10:10:00,7.236,7.249,7.132,7.246,550000.0
2005-09-28 10:12:00,7.229,7.229,7.107,7.185,350000.0
2005-09-28 10:14:00,7.226,7.226,7.201,7.218,150000.0
2005-09-28 10:15:00,7.252,7.253,7.153,7.214,350000.0
2005-09-28 10:16:00,7.144,7.29,7.144,7.225,400000.0
2005-09-28 10:17:00,7.188,7.22,7.11,7.133,400000.0
2005-09-28 10:20:00,7.152,7.182,7.126,7.126,550000.0
2005-09-28 10:24:00,7.247,7.255,7.108,7.247,900000.0
2005-09-28 10:27:00,7.215,7.256,7.14,7.256,450000.0
2005-09-28 10:29:00,7.258,7.262,7.128,7.234,900000.0
2005-09-28 10:30:00,7.172,7.218,7.1,7.15,400000.0
2005-09-28 10:31:00,7.125,7.22,7.125,7.176,350000.0
2005-09-28 10:32:00,7.174,7.224,7.084,7.208,700000.0
2005-09-28 10:33:00,7.222,7.248,7.139,7.248,400000.0
2005-09-28 10:34:00,7.263,7.303,7.144,7.231,500000.0
2005-09-28 10:35:00,7.139,7.272,7.125,7.196,400000.0
2005-09-28 10:36:00,7.173,7.28,7.148,7.158,500000.0
2005-09-28 10:39:00,7.199,7.222,7.072,7.094,650000.0
2005-09-28 10:41:00,7.222,7.242,7.132,7.135,350000.0
2005-09-28 10:42:00,7.197,7.231,7.096,7.193,750000.0
2005-09-28 10:46:00,7.208,7.259,7.144,7.259,400000.0
2005-09-28 10:50:00,7.198,7.224,7.099,7.122,800000.0
2005-09-28 10:52:00,7.22,7.257,7.103,7.215,950000.0
2005-09-28 10:53:00,7.174,7.265,7.116,7.158,500000.0
2005-09-28 10:54:00,7.209,7.219,7.111,7.111,400000.0
2005-09-28 10:55:00,7.214,7.255,7.119,7.208,800000.0
2005-09-28 10:58:00,7.132,7.253,7.103,7.172,350000.0
2005-09-28 10:59:00,7.227,7.256,7.099,7.099,450000.0
2005-09-28 11:03:00,7.164,7.253,7.122,7.16,550000.0
2005-09-28 11:04:00,7.247,7.248,7.146,7.241,400000.0
2005-09-28 11:05:00,7.084,7.256,7.084,7.134,550000.0
2005-09-28 11:06:00,7.214,7.244,7.112,7.112,350000.0
2005-09-28 11:07:00,7.17,7.211,7.092,7.211,450000.0
2005-09-28 11:09:00,7.241,7.241,7.131,7.223,500000.0
2005-09-28 11:11:00,7.222,7.241,7.111,7.207,350000.0
2005-09-28 11:13:00,7.213,7.262,7.125,7.25,500000.0
2005-09-28 11:15:00,7.132,7.278,7.132,7.172,400000.0
2005-09-28 11:16:00,7.162,7.235,7.132,7.235,500000.0
2005-09-28 11:18:00,7.171,7.229,7.163,7.193,350000.0
2005-09-28 11:21:00,7.226,7.226,7.074,7.193,450000.0
2005-09-28 11:22:00,7.246,7.254,7.108,7.11,400000.0
2005-09-28 11:23:00,7.106,7.248,7.106,7.135,500000.0
2005-09-28 11:25:00,7.147,7.273,7.141,7.151,550000.0
2005-09-28 11:31:00,7.224,7.253,7.146,7.208,350000.0
2005-09-28 11:32:00,7.208,7.259,7.143,7.143,450000.0
2005-09-28 11:33:00,7.126,7.269,7.126,7.194,350000.0
2005-09-28 11:34:00,7.218,7.218,7.155,7.214,250000.0
2005-09-28 11:35:00,7.217,7.27,7.125,7.199,450000.0
2005-09-28 11:37:00,7.165,7.268,7.104,7.21,400000.0
2005-09-28 11:38:00,7.201,7.22,7.133,7.206,400000.0
2005-09-28 11:39:00,7.162,7.24,7.129,7.147,350000.0
2005-09-28 11:41:00,7.133,7.213,7.13,7.175,350000.0
2005-09-28 11:43:00,7.253,7.253,7.15,7.248,350000.0
2005-09-28 11:47:00,7.187,7.24,7.089,7.197,500000.0
2005-09-28 11:48:00,7.18,7.222,7.116,7.222,400000.0
2005-09-28 11:51:00,7.099,7.206,7.099,7.199,450000.0
2005-09-28 11:52:00,7.171,7.305,7.156,7.261,450000.0
2005-09-28 12:02:00,7.22,7.231,7.107,7.107,400000.0
2005-09-28 12:05:00,7.213,7.249,7.121,7.162,350000.0
2005-09-28 12:06:00,7.222,7.242,7.17,7.242,350000.0
2005-09-28 12:08:00,7.231,7.246,7.123,7.246,450000.0
2005-09-28 12:09:00,7.145,7.233,7.14,7.172,350000.0
2005-09-28 12:15:00,7.182,7.259,7.162,7.188,400000.0
2005-09-28 12:16:00,7.18,7.242,7.125,7.177,400000.0
2005-09-28 12:17:00,7.225,7.26,7.217,7.25,400000.0
2005-09-28 12:18:00,7.222,7.222,7.136,7.136,450000.0
2005-09-28 12:19:00,7.174,7.261,7.123,7.142,450000.0
2005-09-28 12:21:00,7.219,7.254,7.134,7.218,500000.0
2005-09-28 12:22:00,7.261,7.261,7.144,7.216,400000.0
2005-09-28 12:25:00,7.248,7.248,7.148,7.231,450000.0
2005-09-28 12:26:00,7.239,7.25,7.133,7.185,450000.0
2005-09-28 12:27:00,7.235,7.262,7.149,7.234,550000.0
2005-09-28 12:28:00,7.224,7.25,7.122,7.172,500000.0
2005-09-28 12:30:00,7.123,7.266,7.123,7.266,450000.0
2005-09-28 12:31:00,7.244,7.252,7.188,7.241,350000.0
2005-09-28 12:32:00,7.137,7.271,7.137,7.217,350000.0
2005-09-28 12:33:00,7.265,7.265,7.146,7.158,400000.0
2005-09-28 12:35:00,7.276,7.282,7.169,7.169,350000.0
2005-09-28 12:37:00,7.285,7.298,7.198,7.198,500000.0
2005-09-28 12:38:00,7.258,7.273,7.147,7.211,450000.0
2005-09-28 12:39:00,7.242,7.271,7.134,7.233,450000.0
2005-09-28 12:40:00,7.224,7.281,7.168,7.209,450000.0
2005-09-28 12:42:00,7.183,7.331,7.183,7.259,550000.0
2005-09-28 12:43:00,7.211,7.264,7.136,7.175,500000.0
2005-09-28 12:44:00,7.243,7.285,7.158,7.164,450000.0
2005-09-28 12:45:00,7.202,7.262,7.143,7.193,400000.0
2005-09-28 12:46:00,7.14,7.221,7.117,7.117,500000.0
2005-09-28 12:47:00,7.18,7.269,7.126,7.189,350000.0
2005-09-28 12:48:00,7.17,7.274,7.151,7.254,550000.0
2005-09-28 12:53:00,7.146,7.264,7.146,7.248,500000.0
2005-09-28 12:54:00,7.244,7.244,7.136,7.191,450000.0
2005-09-28 12:58:00,7.183,7.272,7.138,7.157,400000.0
2005-09-28 13:00:00,7.233,7.247,7.087,7.165,500000.0
2005-09-28 13:01:00,7.131,7.255,7.131,7.211,400000.0
2005-09-28 13:09:00,7.269,7.269,7.15,7.154,450000.0
2005-09-28 13:11:00,7.153,7.244,7.153,7.225,400000.0
2005-09-28 13:12:00,7.255,7.276,7.162,7.162,550000.0
2005-09-28 13:18:00,7.127,7.27,7.127,7.253,400000.0
2005-09-28 13:19:00,7.184,7.255,7.123,7.15,400000.0
2005-09-28 13:22:00,7.185,7.296,7.185,7.208,400000.0
2005-09-28 13:23:00,7.209,7.284,7.158,7.171,350000.0
2005-09-28 13:25:00,7.266,7.28,7.189,7.28,350000.0
2005-09-28 13:26:00,7.2,7.319,7.168,7.211,550000.0
2005-09-28 13:27:00,7.178,7.28,7.178,7.246,500000.0
2005-09-28 13:28:00,7.235,7.283,7.141,7.186,400000.0
2005-09-28 13:29:00,7.281,7.286,7.145,7.246,350000.0
2005-09-28 13:30:00,7.278,7.278,7.15,7.165,450000.0
2005-09-28 13:33:00,7.185,7.247,7.155,7.188,350000.0
2005-09-28 13:34:00,7.147,7.288,7.143,7.17,350000.0
2005-09-28 13:35:00,7.212,7.262,7.152,7.152,400000.0
2005-09-28 13:36:00,7.222,7.308,7.168,7.245,450000.0
2005-09-28 13:37:00,7.159,7.243,7.147,7.243,350000.0
2005-09-28 13:38:00,7.197,7.292,7.161,7.292,400000.0
2005-09-28 13:39:00,7.26,7.303,7.184,7.258,500000.0
2005-09-28 13:40:00,7.254,7.29,7.16,7.279,350000.0
2005-09-28 13:41:00,7.174,7.283,7.168,7.278,400000.0
2005-09-28 13:42:00,7.271,7.271,7.174,7.251,350000.0
2005-09-28 13:43:00,7.274,7.294,7.159,7.263,500000.0
2005-09-28 13:44:00,7.178,7.266,7.148,7.2,350000.0
2005-09-28 13:45:00,7.16,7.272,7.118,7.255,400000.0
2005-09-28 13:48:00,7.263,7.287,7.18,7.257,400000.0
2005-09-28 13:50:00,7.211,7.231,7.167,7.173,450000.0
2005-09-28 13:51:00,7.309,7.322,7.205,7.205,350000.0
2005-09-28 13:52:00,7.3,7.308,7.178,7.276,350000.0
2005-09-28 13:56:00,7.276,7.276,7.145,7.145,400000.0
2005-09-28 13:58:00,7.168,7.295,7.15,7.287,650000.0
2005-09-28 13:59:00,7.266,7.327,7.207,7.207,550000.0
2005-09-28 14:00:00,7.27,7.35,7.191,7.206,700000.0
2005-09-28 14:02:00,7.268,7.338,7.219,7.245,350000.0
2005-09-28 14:04:00,7.2,7.329,7.2,7.314,350000.0
2005-09-28 14:11:00,7.23,7.276,7.198,7.276,400000.0
2005-09-28 14:14:00,7.185,7.283,7.139,7.2,500000.0
2005-09-28 14:15:00,7.165,7.308,7.165,7.208,500000.0
2005-09-28 14:16:00,7.194,7.297,7.169,7.247,450000.0
2005-09-28 14:17:00,7.255,7.277,7.192,7.221,450000.0
2005-09-28 14:19:00,7.273,7.308,7.17,7.285,500000.0
2005-09-28 14:20:00,7.191,7.285,7.191,7.199,350000.0
2005-09-28 14:21:00,7.179,7.286,7.179,7.239,450000.0
2005-09-28 14:22:00,7.261,7.292,7.154,7.292,450000.0
2005-09-28 14:23:00,7.21,7.287,7.21,7.236,400000.0
2005-09-28 14:24:00,7.303,7.325,7.244,7.314,400000.0
2005-09-28 14:25:00,7.227,7.271,7.185,7.207,350000.0
2005-09-28 14:26:00,7.235,7.31,7.187,7.241,350000.0
2005-09-28 14:27:00,7.234,7.297,7.146,7.297,400000.0
2005-09-28 14:28:00,7.271,7.271,7.187,7.228,400000.0
2005-09-28 14:29:00,7.247,7.301,7.171,7.256,350000.0
2005-09-28 14:30:00,7.223,7.308,7.181,7.181,550000.0
2005-09-28 14:31:00,7.237,7.33,7.209,7.289,400000.0
2005-09-28 14:32:00,7.267,7.292,7.204,7.228,500000.0
2005-09-28 14:33:00,7.274,7.313,7.174,7.219,450000.0
2005-09-28 14:34:00,7.266,7.336,7.197,7.197,450000.0
2005-09-28 14:35:00,7.276,7.316,7.231,7.239,350000.0
2005-09-28 14:36:00,7.279,7.288,7.184,7.288,400000.0
2005-09-28 14:37:00,7.196,7.284,7.123,7.282,550000.0
2005-09-28 14:38:00,7.259,7.305,7.207,7.26,400000.0
2005-09-28 14:39:00,7.262,7.283,7.149,7.177,500000.0
2005-09-28 14:40:00,7.24,7.272,7.189,7.208,400000.0
2005-09-28 14:41:00,7.186,7.299,7.183,7.263,550000.0
2005-09-28 14:42:00,7.169,7.292,7.163,7.264,400000.0
2005-09-28 14:43:00,7.273,7.307,7.171,7.307,500000.0
2005-09-28 14:44:00,7.207,7.279,7.185,7.279,450000.0
2005-09-28 14:45:00,7.253,7.295,7.209,7.277,400000.0
2005-09-28 14:46:00,7.307,7.307,7.208,7.223,350000.0
2005-09-28 14:47:00,7.264,7.273,7.131,7.273,350000.0
2005-09-28 14:48:00,7.285,7.331,7.234,7.302,400000.0
2005-09-28 14:49:00,7.301,7.301,7.164,7.167,500000.0
2005-09-28 14:50:00,7.232,7.31,7.183,7.183,400000.0
2005-09-28 14:51:00,7.3,7.31,7.211,7.271,350000.0
2005-09-28 14:52:00,7.305,7.305,7.216,7.228,450000.0
2005-09-28 14:53:00,7.212,7.293,7.188,7.246,400000.0
2005-09-28 14:54:00,7.163,7.298,7.163,7.201,550000.0
2005-09-28 14:55:00,7.265,7.279,7.168,7.168,450000.0
2005-09-28 14:56:00,7.278,7.308,7.178,7.29,550000.0
2005-09-28 14:57:00,7.326,7.343,7.246,7.306,450000.0
2005-09-28 14:58:00,7.229,7.301,7.189,7.257,400000.0
2005-09-28 14:59:00,7.226,7.328,7.187,7.319,550000.0
2005-09-28 15:00:00,7.195,7.315,7.191,7.216,450000.0
2005-09-28 15:01:00,7.27,7.33,7.213,7.29,450000.0
2005-09-28 15:02:00,7.211,7.318,7.18,7.241,450000.0
2005-09-28 15:03:00,7.271,7.305,7.161,7.305,500000.0
2005-09-28 15:04:00,7.223,7.309,7.159,7.194,550000.0
2005-09-28 15:05:00,7.197,7.365,7.197,7.225,550000.0
2005-09-28 15:06:00,7.261,7.284,7.238,7.245,400000.0
2005-09-28 15:07:00,7.204,7.319,7.184,7.262,350000.0
2005-09-28 15:08:00,7.174,7.317,7.174,7.268,500000.0
2005-09-28 15:09:00,7.278,7.319,7.185,7.185,450000.0
2005-09-28 15:10:00,7.174,7.313,7.169,7.21,400000.0
2005-09-28 15:11:00,7.181,7.243,7.119,7.154,500000.0
2005-09-28 15:12:00,7.269,7.269,7.147,7.147,450000.0
2005-09-28 15:13:00,7.255,7.284,7.165,7.284,400000.0
2005-09-28 15:14:00,7.179,7.242,7.169,7.242,250000.0
2005-09-28 15:15:00,7.133,7.27,7.133,7.221,400000.0
2005-09-28 15:16:00,7.151,7.286,7.151,7.199,550000.0
2005-09-28 15:17:00,7.238,7.296,7.167,7.236,450000.0
2005-09-28 15:18:00,7.293,7.293,7.173,7.225,400000.0
2005-09-28 15:19:00,7.229,7.294,7.199,7.249,450000.0
2005-09-28 15:20:00,7.214,7.288,7.202,7.288,400000.0
2005-09-28 15:21:00,7.273,7.327,7.185,7.248,450000.0
2005-09-28 15:22:00,7.267,7.305,7.227,7.27,450000.0
2005-09-28 15:23:00,7.206,7.287,7.206,7.265,400000.0
2005-09-28 15:24:00,7.268,7.268,7.168,7.262,350000.0
2005-09-28 15:25:00,7.292,7.3,7.183,7.258,350000.0
2005-09-28 15:26:00,7.181,7.3,7.181,7.198,550000.0
2005-09-28 15:27:00,7.205,7.327,7.191,7.24,350000.0
2005-09-28 15:28:00,7.211,7.334,7.211,7.272,350000.0
2005-09-28 15:29:00,7.189,7.273,7.145,7.145,400000.0
2005-09-28 15:30:00,7.266,7.29,7.181,7.228,450000.0
2005-09-28 15:31:00,7.213,7.31,7.192,7.194,500000.0
2005-09-28 15:32:00,7.2,7.271,7.154,7.263,450000.0
2005-09-28 15:33:00,7.257,7.261,7.173,7.256,400000.0
2005-09-28 15:34:00,7.185,7.308,7.155,7.155,400000.0
2005-09-28 15:35:00,7.22,7.278,7.194,7.223,400000.0
2005-09-28 15:36:00,7.263,7.314,7.199,7.309,550000.0
2005-09-28 15:37:00,7.182,7.296,7.17,7.252,400000.0
2005-09-28 15:38:00,7.225,7.317,7.222,7.222,450000.0
2005-09-28 15:39:00,7.266,7.266,7.263,7.263,100000.0
2005-09-28 15:40:00,7.191,7.319,7.191,7.203,450000.0
2005-09-28 15:41:00,7.167,7.321,7.167,7.289,400000.0
2005-09-28 15:42:00,7.292,7.292,7.189,7.21,350000.0
2005-09-28 15:43:00,7.229,7.28,7.166,7.172,450000.0
2005-09-28 15:44:00,7.291,7.309,7.207,7.288,350000.0
2005-09-28 15:45:00,7.289,7.289,7.176,7.274,450000.0
2005-09-28 15:46:00,7.187,7.295,7.187,7.213,400000.0
2005-09-28 15:47:00,7.27,7.282,7.151,7.164,550000.0
2005-09-28 15:48:00,7.2,7.254,7.163,7.182,350000.0
2005-09-28 15:49:00,7.251,7.306,7.232,7.306,350000.0
2005-09-28 15:50:00,7.217,7.312,7.187,7.302,550000.0
2005-09-28 15:51:00,7.275,7.331,7.179,7.207,350000.0
2005-09-28 15:52:00,7.18,7.324,7.179,7.185,350000.0
2005-09-28 15:53:00,7.277,7.317,7.206,7.268,500000.0
2005-09-28 15:54:00,7.285,7.304,7.241,7.304,450000.0
2005-09-28 15:55:00,7.176,7.297,7.176,7.282,500000.0
2005-09-28 15:56:00,7.196,7.358,7.196,7.255,450000.0
2005-09-28 15:57:00,7.228,7.277,7.204,7.234,450000.0
2005-09-28 15:58:00,7.209,7.323,7.209,7.323,500000.0
2005-09-28 15:59:00,7.313,7.313,7.2,7.229,450000.0
2005-09-28 16:00:00,7.28,7.354,7.179,7.282,500000.0
2005-09-28 16:01:00,7.285,7.285,7.162,7.162,400000.0
2005-09-28 16:02:00,7.179,7.296,7.151,7.237,550000.0
2005-09-28 16:03:00,7.318,7.318,7.189,7.224,450000.0
2005-09-28 16:04:00,7.144,7.259,7.114,7.248,550000.0
2005-09-28 16:05:00,7.261,7.261,7.19,7.221,200000.0
2005-09-28 16:06:00,7.192,7.295,7.155,7.255,350000.0
2005-09-28 16:07:00,7.201,7.295,7.186,7.186,500000.0
2005-09-28 16:08:00,7.156,7.249,7.156,7.187,550000.0
2005-09-28 16:09:00,7.174,7.282,7.161,7.282,350000.0
2005-09-28 16:10:00,7.255,7.27,7.164,7.27,500000.0
2005-09-28 16:11:00,7.144,7.324,7.144,7.173,500000.0
2005-09-28 16:12:00,7.209,7.267,7.177,7.223,350000.0
2005-09-28 16:13:00,7.217,7.301,7.178,7.301,450000.0
2005-09-28 16:14:00,7.306,7.306,7.164,7.219,500000.0
2005-09-28 16:15:00,7.3,7.308,7.15,7.15,350000.0
2005-09-28 16:16:00,7.236,7.311,7.191,7.268,550000.0
2005-09-28 16:17:00,7.276,7.329,7.187,7.187,350000.0
2005-09-28 16:18:00,7.287,7.323,7.181,7.284,400000.0
2005-09-28 16:19:00,7.151,7.273,7.151,7.191,400000.0
2005-09-28 16:20:00,7.297,7.297,7.17,7.19,550000.0
2005-09-28 16:21:00,7.21,7.294,7.162,7.252,500000.0
2005-09-28 16:22:00,7.27,7.27,7.178,7.224,450000.0
2005-09-28 16:23:00,7.185,7.287,7.173,7.18,400000.0
2005-09-28 16:25:00,7.275,7.303,7.226,7.3,350000.0
2005-09-28 16:26:00,7.258,7.294,7.155,7.155,550000.0
2005-09-28 16:27:00,7.293,7.3,7.188,7.3,350000.0
2005-09-28 16:28:00,7.276,7.327,7.241,7.245,400000.0
2005-09-28 16:29:00,7.306,7.321,7.187,7.316,500000.0
2005-09-28 16:30:00,7.201,7.299,7.177,7.258,550000.0
2005-09-28 16:31:00,7.207,7.303,7.164,7.21,400000.0
2005-09-28 16:32:00,7.256,7.287,7.173,7.258,350000.0
2005-09-28 16:33:00,7.197,7.302,7.197,7.22,350000.0
2005-09-28 16:34:00,7.241,7.297,7.196,7.297,350000.0
2005-09-28 16:35:00,7.212,7.303,7.136,7.2,500000.0
2005-09-28 16:36:00,7.301,7.303,7.212,7.221,500000.0
2005-09-28 16:37:00,7.299,7.299,7.193,7.21,500000.0
2005-09-28 16:38:00,7.148,7.274,7.148,7.166,450000.0
2005-09-28 16:39:00,7.232,7.304,7.224,7.304,500000.0
2005-09-28 16:40:00,7.215,7.269,7.215,7.269,250000.0
2005-09-28 16:41:00,7.181,7.269,7.181,7.193,350000.0
2005-09-28 16:42:00,7.199,7.304,7.181,7.298,500000.0
2005-09-28 16:43:00,7.159,7.285,7.159,7.208,350000.0
2005-09-28 16:44:00,7.296,7.296,7.157,7.157,400000.0
2005-09-28 16:45:00,7.175,7.26,7.175,7.219,400000.0
2005-09-28 16:46:00,7.197,7.255,7.177,7.244,350000.0
2005-09-28 16:47:00,7.188,7.318,7.163,7.195,600000.0
2005-09-28 16:48:00,7.265,7.306,7.197,7.247,500000.0
2005-09-28 16:49:00,7.26,7.292,7.172,7.172,450000.0
2005-09-28 16:50:00,7.155,7.318,7.155,7.268,500000.0
2005-09-28 16:51:00,7.298,7.298,7.173,7.173,400000.0
2005-09-28 16:52:00,7.204,7.299,7.192,7.299,450000.0
2005-09-28 16:53:00,7.197,7.288,7.165,7.21,350000.0
2005-09-28 16:54:00,7.206,7.295,7.169,7.173,450000.0
2005-09-28 16:55:00,7.272,7.294,7.183,7.217,550000.0
2005-09-28 16:56:00,7.206,7.295,7.169,7.174,400000.0
2005-09-28 16:57:00,7.179,7.296,7.179,7.18,500000.0
2005-09-28 16:58:00,7.195,7.311,7.193,7.26,500000.0
2005-09-28 16:59:00,7.212,7.297,7.185,7.196,400000.0
2005-09-28 17:00:00,7.304,7.304,7.174,7.174,350000.0
2005-09-28 17:01:00,7.216,7.309,7.188,7.208,500000.0
2005-09-28 17:02:00,7.216,7.306,7.216,7.262,400000.0
2005-09-28 17:03:00,7.222,7.295,7.194,7.254,500000.0
2005-09-28 17:04:00,7.213,7.301,7.179,7.239,350000.0
2005-09-28 17:05:00,7.276,7.276,7.172,7.256,400000.0
2005-09-28 17:06:00,7.288,7.288,7.139,7.249,350000.0
2005-09-28 17:07:00,7.267,7.296,7.16,7.217,500000.0
2005-09-28 17:08:00,7.161,7.304,7.161,7.228,500000.0
2005-09-28 17:09:00,7.309,7.353,7.186,7.232,500000.0
2005-09-28 17:10:00,7.274,7.319,7.21,7.277,350000.0
2005-09-28 17:11:00,7.303,7.303,7.15,7.183,400000.0
2005-09-28 17:12:00,7.257,7.297,7.197,7.214,400000.0
2005-09-28 17:13:00,7.223,7.318,7.186,7.307,450000.0
2005-09-28 17:14:00,7.23,7.303,7.172,7.275,550000.0
2005-09-28 17:15:00,7.189,7.293,7.16,7.231,350000.0
2005-09-28 17:16:00,7.281,7.281,7.17,7.246,450000.0
2005-09-28 17:17:00,7.257,7.309,7.184,7.228,500000.0
2005-09-28 17:18:00,7.253,7.306,7.214,7.306,350000.0
2005-09-28 17:19:00,7.203,7.33,7.188,7.292,450000.0
2005-09-28 17:20:00,7.261,7.319,7.186,7.202,350000.0
2005-09-28 17:21:00,7.273,7.314,7.252,7.314,350000.0
2005-09-28 17:22:00,7.231,7.299,7.188,7.249,400000.0
2005-09-28 17:23:00,7.192,7.271,7.157,7.27,550000.0
2005-09-28 17:24:00,7.303,7.311,7.212,7.222,350000.0
2005-09-28 17:25:00,7.294,7.323,7.213,7.323,400000.0
2005-09-28 17:26:00,7.207,7.321,7.207,7.274,450000.0
2005-09-28 17:27:00,7.297,7.322,7.216,7.293,400000.0
2005-09-28 17:28:00,7.241,7.342,7.199,7.214,550000.0
2005-09-28 17:29:00,7.199,7.313,7.199,7.313,500000.0
2005-09-28 17:30:00,7.19,7.351,7.19,7.324,450000.0
2005-09-28 17:31:00,7.248,7.306,7.168,7.265,600000.0
2005-09-28 17:32:00,7.228,7.342,7.219,7.278,400000.0
2005-09-28 17:33:00,7.253,7.286,7.172,7.286,400000.0
2005-09-28 17:34:00,7.285,7.369,7.209,7.334,450000.0
2005-09-28 17:35:00,7.25,7.315,7.194,7.252,500000.0
2005-09-28 17:37:00,7.298,7.298,7.178,7.257,650000.0
2005-09-28 17:38:00,7.216,7.295,7.162,7.171,700000.0
2005-09-28 17:39:00,7.285,7.311,7.21,7.218,400000.0
2005-09-28 17:40:00,7.215,7.32,7.201,7.302,550000.0
2005-09-28 17:41:00,7.304,7.304,7.173,7.173,100000.0
2005-09-28 17:42:00,7.257,7.299,7.158,7.258,550000.0
2005-09-28 17:43:00,7.303,7.315,7.164,7.202,500000.0
2005-09-28 17:44:00,7.295,7.317,7.209,7.287,600000.0
2005-09-28 17:45:00,7.205,7.293,7.19,7.215,550000.0
2005-09-28 17:46:00,7.284,7.315,7.198,7.198,350000.0
2005-09-28 17:47:00,7.29,7.308,7.173,7.248,600000.0
2005-09-28 17:48:00,7.298,7.307,7.202,7.307,400000.0
2005-09-28 17:49:00,7.271,7.332,7.242,7.285,400000.0
2005-09-28 17:50:00,7.293,7.315,7.207,7.207,550000.0
2005-09-28 17:51:00,7.225,7.31,7.148,7.213,600000.0
2005-09-28 17:52:00,7.278,7.334,7.182,7.182,350000.0
2005-09-28 17:53:00,7.263,7.305,7.229,7.229,600000.0
2005-09-28 17:54:00,7.245,7.336,7.21,7.336,400000.0
2005-09-28 17:55:00,7.217,7.317,7.211,7.282,350000.0
2005-09-28 17:56:00,7.201,7.351,7.201,7.313,500000.0
2005-09-28 17:57:00,7.22,7.322,7.22,7.286,500000.0
2005-09-28 17:58:00,7.279,7.292,7.215,7.236,500000.0
2005-09-28 17:59:00,7.19,7.317,7.188,7.317,400000.0
2005-09-28 18:00:00,7.217,7.33,7.217,7.303,450000.0
2005-09-28 18:01:00,7.284,7.329,7.203,7.255,500000.0
2005-09-28 18:02:00,7.225,7.319,7.225,7.301,600000.0
2005-09-28 18:03:00,7.275,7.309,7.239,7.309,400000.0
2005-09-28 18:04:00,7.329,7.329,7.172,7.254,600000.0
2005-09-28 18:05:00,7.246,7.327,7.165,7.323,550000.0
2005-09-28 18:06:00,7.285,7.319,7.186,7.186,450000.0
2005-09-28 18:07:00,7.324,7.324,7.19,7.247,550000.0
2005-09-28 18:08:00,7.284,7.323,7.23,7.247,250000.0
2005-09-28 18:09:00,7.216,7.304,7.163,7.279,550000.0
2005-09-28 18:10:00,7.328,7.328,7.206,7.252,350000.0
2005-09-28 18:11:00,7.218,7.301,7.173,7.283,500000.0
2005-09-28 18:12:00,7.329,7.329,7.21,7.317,550000.0
2005-09-28 18:13:00,7.239,7.33,7.207,7.29,450000.0
2005-09-28 18:14:00,7.222,7.351,7.222,7.326,450000.0
2005-09-28 18:15:00,7.256,7.306,7.256,7.267,350000.0
2005-09-28 18:16:00,7.234,7.346,7.223,7.224,400000.0
2005-09-28 18:17:00,7.352,7.352,7.242,7.254,400000.0
2005-09-28 18:18:00,7.292,7.363,7.222,7.222,600000.0
2005-09-28 18:19:00,7.308,7.311,7.231,7.304,400000.0
2005-09-28 18:20:00,7.26,7.355,7.198,7.292,400000.0
2005-09-28 18:21:00,7.276,7.363,7.261,7.329,550000.0
2005-09-28 18:22:00,7.241,7.352,7.241,7.316,500000.0
2005-09-28 18:23:00,7.34,7.35,7.245,7.328,400000.0
2005-09-28 18:24:00,7.327,7.327,7.218,7.323,400000.0
2005-09-28 18:25:00,7.324,7.338,7.23,7.26,650000.0
2005-09-28 18:26:00,7.283,7.366,7.27,7.357,600000.0
2005-09-28 18:27:00,7.266,7.325,7.235,7.235,350000.0
2005-09-28 18:28:00,7.295,7.295,7.168,7.291,400000.0
2005-09-28 18:29:00,7.263,7.356,7.226,7.264,450000.0
2005-09-28 18:30:00,7.316,7.376,7.24,7.285,550000.0
2005-09-28 18:31:00,7.307,7.307,7.209,7.294,400000.0
2005-09-28 18:32:00,7.25,7.353,7.218,7.263,550000.0
2005-09-28 18:33:00,7.303,7.321,7.233,7.266,400000.0
2005-09-28 18:34:00,7.304,7.346,7.215,7.325,450000.0
2005-09-28 18:35:00,7.262,7.335,7.262,7.334,400000.0
2005-09-28 18:36:00,7.266,7.339,7.205,7.339,700000.0
2005-09-28 18:37:00,7.258,7.356,7.256,7.31,550000.0
2005-09-28 18:38:00,7.33,7.345,7.214,7.288,450000.0
2005-09-28 18:39:00,7.336,7.348,7.247,7.332,450000.0
2005-09-28 18:40:00,7.329,7.345,7.234,7.3,350000.0
2005-09-28 18:41:00,7.257,7.321,7.215,7.285,550000.0
2005-09-28 18:42:00,7.278,7.343,7.224,7.246,550000.0
2005-09-28 18:43:00,7.3,7.342,7.209,7.209,550000.0
2005-09-28 18:44:00,7.31,7.324,7.217,7.312,550000.0
2005-09-28 18:45:00,7.241,7.369,7.241,7.32,400000.0
2005-09-28 18:46:00,7.254,7.34,7.207,7.34,400000.0
2005-09-28 18:47:00,7.204,7.331,7.2,7.301,450000.0
2005-09-28 18:48:00,7.239,7.367,7.239,7.245,350000.0
2005-09-28 18:49:00,7.322,7.329,7.211,7.309,300000.0
2005-09-28 18:50:00,7.3,7.353,7.244,7.353,400000.0
2005-09-28 18:51:00,7.307,7.351,7.258,7.265,550000.0
2005-09-28 18:52:00,7.274,7.328,7.165,7.328,650000.0
2005-09-28 18:53:00,7.303,7.35,7.255,7.265,600000.0
2005-09-28 18:54:00,7.265,7.305,7.214,7.305,350000.0
2005-09-28 18:55:00,7.24,7.345,7.204,7.287,400000.0
2005-09-28 18:56:00,7.317,7.346,7.248,7.346,400000.0
2005-09-28 18:57:00,7.366,7.378,7.267,7.355,600000.0
2005-09-28 18:58:00,7.354,7.365,7.247,7.336,400000.0
2005-09-28 18:59:00,7.283,7.349,7.283,7.324,450000.0
2005-09-28 19:00:00,7.296,7.39,7.252,7.375,450000.0
2005-09-28 19:01:00,7.274,7.323,7.231,7.296,650000.0
2005-09-28 19:02:00,7.291,7.35,7.233,7.233,400000.0
2005-09-28 19:03:00,7.331,7.331,7.239,7.246,350000.0
2005-09-28 19:04:00,7.274,7.372,7.258,7.314,350000.0
2005-09-28 19:05:00,7.343,7.379,7.265,7.29,400000.0
2005-09-28 19:06:00,7.327,7.358,7.21,7.358,450000.0
2005-09-28 19:07:00,7.323,7.348,7.25,7.286,400000.0
2005-09-28 19:08:00,7.297,7.387,7.268,7.268,350000.0
2005-09-28 19:09:00,7.233,7.372,7.214,7.305,600000.0
2005-09-28 19:10:00,7.33,7.367,7.228,7.228,450000.0
2005-09-28 19:11:00,7.312,7.344,7.223,7.244,400000.0
2005-09-28 19:12:00,7.269,7.364,7.256,7.256,500000.0
2005-09-28 19:13:00,7.273,7.346,7.203,7.207,550000.0
2005-09-28 19:14:00,7.238,7.337,7.224,7.333,400000.0
2005-09-28 19:15:00,7.269,7.383,7.256,7.359,600000.0
2005-09-28 19:16:00,7.359,7.364,7.254,7.254,450000.0
2005-09-28 19:17:00,7.252,7.37,7.252,7.327,350000.0
2005-09-28 19:18:00,7.227,7.35,7.227,7.304,350000.0
2005-09-28 19:19:00,7.339,7.368,7.251,7.368,500000.0
2005-09-28 19:20:00,7.282,7.358,7.253,7.339,400000.0
2005-09-28 19:21:00,7.332,7.337,7.25,7.337,400000.0
2005-09-28 19:22:00,7.229,7.324,7.199,7.234,450000.0
2005-09-28 19:23:00,7.315,7.315,7.214,7.219,400000.0
2005-09-28 19:24:00,7.337,7.337,7.207,7.337,550000.0
2005-09-28 19:25:00,7.361,7.361,7.247,7.353,400000.0
2005-09-28 19:26:00,7.344,7.344,7.184,7.325,400000.0
2005-09-28 19:27:00,7.295,7.333,7.207,7.284,400000.0
2005-09-28 19:28:00,7.26,7.343,7.231,7.321,550000.0
2005-09-28 19:29:00,7.321,7.33,7.202,7.202,350000.0
2005-09-28 19:30:00,7.345,7.345,7.186,7.224,500000.0
2005-09-28 19:31:00,7.319,7.357,7.273,7.273,550000.0
2005-09-28 19:32:00,7.259,7.325,7.228,7.255,500000.0
2005-09-28 19:33:00,7.284,7.329,7.239,7.302,450000.0
2005-09-28 19:34:00,7.279,7.349,7.279,7.282,200000.0
2005-09-28 19:35:00,7.239,7.311,7.239,7.311,250000.0
2005-09-28 19:39:00,7.294,7.294,7.195,7.233,200000.0
2005-09-28 19:42:00,7.289,7.349,7.243,7.329,650000.0
2005-09-28 19:43:00,7.347,7.347,7.257,7.325,300000.0
2005-09-28 19:46:00,7.325,7.325,7.233,7.269,200000.0
2005-09-28 19:49:00,7.315,7.315,7.223,7.259,200000.0
2005-09-28 19:50:00,7.221,7.273,7.221,7.273,150000.0
2005-09-28 19:51:00,7.236,7.309,7.216,7.307,300000.0
2005-09-28 19:59:00,7.26,7.353,7.26,7.34,400000.0
2005-09-28 20:00:00,7.32,7.32,7.22,7.267,300000.0
2005-09-28 20:01:00,7.336,7.336,7.219,7.309,500000.0
2005-09-28 20:02:00,7.262,7.38,7.261,7.268,400000.0
2005-09-28 20:03:00,7.271,7.334,7.2,7.334,250000.0
2005-09-28 20:05:00,7.34,7.374,7.258,7.368,400000.0
2005-09-28 20:07:00,7.263,7.319,7.231,7.264,350000.0
2005-09-28 20:10:00,7.233,7.307,7.18,7.284,550000.0
2005-09-28 20:11:00,7.266,7.353,7.266,7.321,400000.0
2005-09-28 20:13:00,7.292,7.333,7.22,7.333,250000.0
2005-09-28 20:14:00,7.245,7.354,7.203,7.203,350000.0
2005-09-28 20:15:00,7.259,7.343,7.252,7.284,350000.0
2005-09-28 20:16:00,7.278,7.335,7.199,7.199,450000.0
2005-09-28 20:17:00,7.275,7.327,7.196,7.271,550000.0
2005-09-28 20:18:00,7.244,7.305,7.233,7.304,350000.0
2005-09-28 20:19:00,7.256,7.367,7.222,7.265,500000.0
2005-09-28 20:20:00,7.314,7.348,7.176,7.294,950000.0
2005-09-28 20:21:00,7.344,7.344,7.178,7.252,700000.0
2005-09-28 20:22:00,7.36,7.36,7.261,7.261,250000.0
2005-09-28 20:24:00,7.315,7.315,7.227,7.243,250000.0
2005-09-28 20:25:00,7.316,7.316,7.162,7.197,400000.0
2005-09-28 20:26:00,7.345,7.346,7.263,7.263,250000.0
2005-09-28 20:27:00,7.302,7.337,7.242,7.309,650000.0
2005-09-28 20:31:00,7.281,7.362,7.233,7.261,450000.0
2005-09-28 20:34:00,7.293,7.293,7.194,7.233,200000.0
2005-09-28 20:36:00,7.343,7.344,7.253,7.274,400000.0
2005-09-28 20:37:00,7.231,7.315,7.204,7.308,450000.0
2005-09-28 20:38:00,7.312,7.312,7.211,7.277,550000.0
2005-09-28 20:39:00,7.301,7.339,7.22,7.339,150000.0
2005-09-28 20:41:00,7.282,7.345,7.229,7.318,550000.0
2005-09-28 20:43:00,7.212,7.346,7.212,7.313,400000.0
2005-09-28 20:44:00,7.229,7.328,7.198,7.328,200000.0
2005-09-28 20:45:00,7.325,7.326,7.199,7.305,350000.0
2005-09-28 20:47:00,7.24,7.333,7.167,7.229,700000.0
2005-09-28 20:49:00,7.215,7.327,7.175,7.224,500000.0
2005-09-28 20:53:00,7.328,7.366,7.252,7.366,450000.0
2005-09-28 20:55:00,7.227,7.344,7.227,7.263,400000.0
2005-09-28 21:03:00,7.316,7.316,7.232,7.265,200000.0
2005-09-28 21:05:00,7.353,7.353,7.241,7.241,100000.0
2005-09-28 21:06:00,7.224,7.357,7.224,7.346,650000.0
2005-09-28 21:07:00,7.326,7.36,7.232,7.275,400000.0
2005-09-28 21:08:00,7.322,7.322,7.193,7.308,400000.0
2005-09-28 21:09:00,7.222,7.335,7.222,7.335,150000.0
2005-09-28 21:10:00,7.356,7.356,7.237,7.237,500000.0
2005-09-28 21:15:00,7.226,7.339,7.226,7.268,400000.0
2005-09-28 21:16:00,7.291,7.36,7.268,7.268,350000.0
2005-09-28 21:17:00,7.269,7.348,7.269,7.31,300000.0
2005-09-28 21:26:00,7.312,7.345,7.312,7.345,100000.0
2005-09-28 21:34:00,7.264,7.314,7.262,7.314,150000.0
2005-09-28 21:36:00,7.317,7.317,7.232,7.265,200000.0
2005-09-28 21:38:00,7.306,7.306,7.202,7.243,250000.0
2005-09-28 21:39:00,7.31,7.321,7.222,7.297,400000.0
2005-09-28 21:40:00,7.226,7.316,7.223,7.303,400000.0
2005-09-28 21:42:00,7.296,7.303,7.173,7.257,450000.0
2005-09-28 21:44:00,7.313,7.316,7.223,7.223,150000.0
2005-09-28 21:45:00,7.245,7.382,7.245,7.34,400000.0
2005-09-28 21:46:00,7.285,7.354,7.228,7.264,400000.0
2005-09-28 21:48:00,7.256,7.324,7.211,7.31,650000.0
2005-09-28 21:50:00,7.31,7.31,7.196,7.235,250000.0
2005-09-28 21:51:00,7.245,7.309,7.245,7.25,150000.0
2005-09-28 21:53:00,7.238,7.322,7.206,7.244,400000.0
2005-09-28 21:58:00,7.316,7.316,7.232,7.264,200000.0
2005-09-28 21:59:00,7.289,7.289,7.21,7.21,100000.0
2005-09-28 22:03:00,7.351,7.351,7.236,7.236,400000.0
2005-09-28 22:04:00,7.293,7.346,7.189,7.345,500000.0
2005-09-28 22:06:00,7.256,7.346,7.196,7.346,200000.0
2005-09-28 22:07:00,7.219,7.31,7.219,7.223,300000.0
2005-09-28 22:08:00,7.327,7.327,7.213,7.217,150000.0
2005-09-28 22:14:00,7.303,7.307,7.215,7.307,200000.0
2005-09-28 22:15:00,7.234,7.356,7.234,7.314,450000.0
2005-09-28 22:18:00,7.215,7.297,7.215,7.255,250000.0
2005-09-28 22:21:00,7.305,7.305,7.204,7.244,200000.0
2005-09-28 22:25:00,7.315,7.315,7.231,7.264,200000.0
2005-09-28 22:26:00,7.312,7.312,7.289,7.295,150000.0
2005-09-28 22:27:00,7.225,7.308,7.224,7.294,300000.0
2005-09-28 22:33:00,7.29,7.292,7.195,7.222,400000.0
2005-09-28 22:35:00,7.22,7.312,7.22,7.225,150000.0
2005-09-28 22:36:00,7.305,7.311,7.22,7.284,250000.0
2005-09-28 22:38:00,7.284,7.284,7.184,7.224,200000.0
2005-09-28 22:48:00,7.3,7.3,7.22,7.254,200000.0
2005-09-28 22:53:00,7.314,7.314,7.23,7.264,200000.0
2005-09-28 22:55:00,7.283,7.318,7.198,7.258,700000.0
2005-09-28 23:04:00,7.356,7.356,7.244,7.306,500000.0
2005-09-28 23:05:00,7.222,7.345,7.208,7.257,350000.0
2005-09-28 23:09:00,7.291,7.293,7.291,7.293,100000.0
2005-09-28 23:11:00,7.198,7.331,7.178,7.331,300000.0
2005-09-28 23:12:00,7.343,7.343,7.182,7.327,350000.0
2005-09-28 23:14:00,7.293,7.293,7.182,7.23,250000.0
2005-09-28 23:15:00,7.28,7.28,7.188,7.188,150000.0
2005-09-28 23:26:00,7.237,7.312,7.21,7.21,400000.0
2005-09-28 23:29:00,7.296,7.311,7.215,7.246,350000.0
2005-09-28 23:30:00,7.342,7.342,7.237,7.269,300000.0
2005-09-28 23:31:00,7.247,7.342,7.219,7.304,500000.0
2005-09-28 23:33:00,7.354,7.354,7.313,7.313,300000.0
2005-09-28 23:45:00,7.264,7.386,7.264,7.319,250000.0
2005-09-28 23:46:00,7.288,7.332,7.253,7.253,350000.0
2005-09-28 23:51:00,7.327,7.327,7.243,7.275,200000.0
2005-09-28 23:57:00,7.31,7.31,7.206,7.244,200000.0
2005-09-28 23:59:00,7.323,7.323,7.254,7.254,100000.0
2005-09-29 00:00:00,7.258,7.304,7.225,7.225,300000.0
2005-09-29 00:07:00,7.305,7.305,7.226,7.261,200000.0
2005-09-29 00:10:00,7.321,7.321,7.198,7.247,400000.0
2005-09-29 00:14:00,7.242,7.339,7.211,7.222,300000.0
2005-09-29 00:21:00,7.301,7.303,7.301,7.303,100000.0
2005-09-29 00:23:00,7.26,7.346,7.26,7.32,250000.0
2005-09-29 00:26:00,7.303,7.303,7.204,7.243,200000.0
2005-09-29 00:28:00,7.307,7.347,7.301,7.347,150000.0
2005-09-29 00:35:00,7.323,7.323,7.24,7.273,200000.0
2005-09-29 00:37:00,7.252,7.355,7.252,7.329,150000.0
2005-09-29 00:40:00,7.3,7.3,7.228,7.228,100000.0
2005-09-29 00:42:00,7.317,7.317,7.232,7.265,200000.0
2005-09-29 00:50:00,7.302,7.302,7.203,7.243,200000.0
2005-09-29 01:01:00,7.313,7.313,7.23,7.263,200000.0
2005-09-29 01:05:00,7.306,7.306,7.206,7.244,200000.0
2005-09-29 01:07:00,7.316,7.316,7.232,7.265,200000.0
2005-09-29 01:16:00,7.245,7.326,7.245,7.299,250000.0
2005-09-29 01:19:00,7.315,7.315,7.223,7.259,200000.0
2005-09-29 01:20:00,7.223,7.223,7.223,7.223,50000.0
2005-09-29 01:23:00,7.327,7.327,7.244,7.275,200000.0
2005-09-29 01:27:00,7.316,7.316,7.21,7.247,200000.0
2005-09-29 01:37:00,7.236,7.318,7.226,7.256,400000.0
2005-09-29 01:40:00,7.33,7.33,7.205,7.279,250000.0
2005-09-29 01:44:00,7.311,7.358,7.232,7.272,400000.0
2005-09-29 01:45:00,7.238,7.358,7.223,7.301,400000.0
2005-09-29 01:54:00,7.303,7.31,7.204,7.309,400000.0
2005-09-29 01:56:00,7.336,7.336,7.251,7.284,200000.0
2005-09-29 02:00:00,7.26,7.348,7.26,7.263,350000.0
2005-09-29 02:01:00,7.335,7.335,7.254,7.31,150000.0
2005-09-29 02:02:00,7.237,7.352,7.237,7.264,650000.0
2005-09-29 02:05:00,7.308,7.354,7.203,7.354,250000.0
2005-09-29 02:06:00,7.314,7.314,7.231,7.231,200000.0
2005-09-29 02:07:00,7.258,7.34,7.258,7.286,300000.0
2005-09-29 02:10:00,7.362,7.362,7.228,7.263,400000.0
2005-09-29 02:11:00,7.245,7.245,7.245,7.245,50000.0
2005-09-29 02:12:00,7.269,7.356,7.269,7.282,450000.0
2005-09-29 02:13:00,7.287,7.363,7.256,7.283,400000.0
2005-09-29 02:14:00,7.256,7.323,7.21,7.323,500000.0
2005-09-29 02:15:00,7.331,7.359,7.208,7.359,650000.0
2005-09-29 02:16:00,7.289,7.367,7.264,7.264,450000.0
2005-09-29 02:17:00,7.279,7.38,7.24,7.354,550000.0
2005-09-29 02:18:00,7.264,7.363,7.253,7.253,250000.0
2005-09-29 02:19:00,7.359,7.359,7.241,7.241,250000.0
2005-09-29 02:21:00,7.323,7.345,7.233,7.319,700000.0
2005-09-29 02:22:00,7.326,7.326,7.26,7.26,400000.0
2005-09-29 02:24:00,7.327,7.327,7.327,7.327,100000.0
2005-09-29 02:26:00,7.264,7.364,7.264,7.34,400000.0
2005-09-29 02:29:00,7.386,7.386,7.349,7.367,200000.0
2005-09-29 02:30:00,7.232,7.339,7.232,7.339,400000.0
2005-09-29 02:31:00,7.277,7.367,7.264,7.359,450000.0
2005-09-29 02:32:00,7.276,7.337,7.276,7.331,350000.0
2005-09-29 02:33:00,7.341,7.354,7.249,7.32,350000.0
2005-09-29 02:34:00,7.307,7.307,7.239,7.239,150000.0
2005-09-29 02:36:00,7.231,7.359,7.205,7.359,550000.0
2005-09-29 02:37:00,7.245,7.357,7.243,7.331,600000.0
2005-09-29 02:38:00,7.359,7.359,7.225,7.355,600000.0
2005-09-29 02:39:00,7.319,7.343,7.262,7.341,450000.0
2005-09-29 02:40:00,7.365,7.365,7.274,7.274,350000.0
2005-09-29 02:42:00,7.335,7.335,7.243,7.279,200000.0
2005-09-29 02:48:00,7.267,7.364,7.267,7.275,500000.0
2005-09-29 02:49:00,7.308,7.316,7.209,7.249,450000.0
2005-09-29 02:50:00,7.361,7.369,7.229,7.369,450000.0
2005-09-29 02:51:00,7.296,7.392,7.253,7.341,750000.0
2005-09-29 02:52:00,7.333,7.333,7.228,7.24,250000.0
2005-09-29 02:53:00,7.254,7.365,7.254,7.32,200000.0
2005-09-29 02:55:00,7.225,7.323,7.199,7.288,350000.0
2005-09-29 02:56:00,7.261,7.334,7.209,7.334,400000.0
2005-09-29 02:59:00,7.269,7.362,7.23,7.294,650000.0
2005-09-29 03:00:00,7.316,7.383,7.258,7.354,350000.0
2005-09-29 03:01:00,7.277,7.39,7.229,7.229,500000.0
2005-09-29 03:02:00,7.33,7.37,7.258,7.338,350000.0
2005-09-29 03:03:00,7.337,7.369,7.252,7.252,500000.0
2005-09-29 03:05:00,7.333,7.333,7.25,7.283,200000.0
2005-09-29 03:08:00,7.373,7.378,7.259,7.348,850000.0
2005-09-29 03:09:00,7.321,7.361,7.257,7.322,550000.0
2005-09-29 03:16:00,7.356,7.356,7.279,7.279,150000.0
2005-09-29 03:18:00,7.28,7.32,7.232,7.232,200000.0
2005-09-29 03:19:00,7.305,7.365,7.256,7.359,500000.0
2005-09-29 03:20:00,7.336,7.336,7.221,7.221,550000.0
2005-09-29 03:22:00,7.265,7.35,7.2,7.247,550000.0
2005-09-29 03:23:00,7.362,7.386,7.266,7.358,300000.0
2005-09-29 03:24:00,7.288,7.358,7.288,7.305,350000.0
2005-09-29 03:25:00,7.266,7.345,7.236,7.285,400000.0
2005-09-29 03:26:00,7.317,7.353,7.231,7.353,350000.0
2005-09-29 03:27:00,7.227,7.336,7.211,7.336,550000.0
2005-09-29 03:28:00,7.28,7.366,7.25,7.366,450000.0
2005-09-29 03:29:00,7.29,7.326,7.23,7.314,350000.0
2005-09-29 03:30:00,7.279,7.354,7.247,7.354,350000.0
2005-09-29 03:31:00,7.255,7.328,7.245,7.328,550000.0
2005-09-29 03:32:00,7.33,7.33,7.266,7.322,250000.0
2005-09-29 03:33:00,7.311,7.349,7.243,7.292,350000.0
2005-09-29 03:34:00,7.224,7.339,7.221,7.319,450000.0
2005-09-29 03:35:00,7.373,7.373,7.267,7.292,500000.0
2005-09-29 03:36:00,7.296,7.369,7.252,7.274,550000.0
2005-09-29 03:37:00,7.374,7.374,7.257,7.257,400000.0
2005-09-29 03:38:00,7.329,7.333,7.238,7.238,300000.0
2005-09-29 03:39:00,7.289,7.361,7.233,7.277,500000.0
2005-09-29 03:40:00,7.309,7.335,7.306,7.318,250000.0
2005-09-29 03:42:00,7.254,7.348,7.254,7.334,500000.0
2005-09-29 03:43:00,7.324,7.398,7.231,7.263,450000.0
2005-09-29 03:44:00,7.321,7.369,7.25,7.369,500000.0
2005-09-29 03:45:00,7.265,7.361,7.265,7.307,450000.0
2005-09-29 03:47:00,7.306,7.377,7.228,7.315,550000.0
2005-09-29 03:49:00,7.306,7.345,7.252,7.323,450000.0
2005-09-29 03:50:00,7.362,7.362,7.232,7.333,550000.0
2005-09-29 03:51:00,7.261,7.331,7.237,7.302,350000.0
2005-09-29 03:52:00,7.338,7.361,7.216,7.361,350000.0
2005-09-29 03:53:00,7.258,7.353,7.23,7.23,500000.0
2005-09-29 03:54:00,7.303,7.373,7.303,7.373,200000.0
2005-09-29 03:55:00,7.358,7.358,7.283,7.283,250000.0
2005-09-29 03:57:00,7.332,7.338,7.216,7.216,400000.0
2005-09-29 03:58:00,7.321,7.396,7.238,7.363,750000.0
2005-09-29 03:59:00,7.369,7.369,7.26,7.315,400000.0
2005-09-29 04:00:00,7.257,7.349,7.227,7.349,350000.0
2005-09-29 04:01:00,7.377,7.377,7.27,7.27,250000.0
2005-09-29 04:02:00,7.235,7.339,7.235,7.279,350000.0
2005-09-29 04:03:00,7.281,7.371,7.278,7.371,200000.0
2005-09-29 04:04:00,7.331,7.361,7.261,7.291,350000.0
2005-09-29 04:05:00,7.284,7.35,7.284,7.306,300000.0
2005-09-29 04:07:00,7.228,7.359,7.228,7.247,500000.0
2005-09-29 04:08:00,7.372,7.372,7.241,7.331,550000.0
2005-09-29 04:10:00,7.295,7.383,7.215,7.215,450000.0
2005-09-29 04:11:00,7.343,7.375,7.266,7.266,150000.0
2005-09-29 04:13:00,7.326,7.365,7.25,7.365,400000.0
2005-09-29 04:14:00,7.319,7.319,7.244,7.244,450000.0
2005-09-29 04:15:00,7.296,7.35,7.231,7.232,800000.0
2005-09-29 04:16:00,7.333,7.359,7.28,7.338,450000.0
2005-09-29 04:20:00,7.347,7.347,7.262,7.294,200000.0
2005-09-29 04:22:00,7.332,7.332,7.222,7.263,300000.0
2005-09-29 04:23:00,7.276,7.342,7.235,7.253,500000.0
2005-09-29 04:24:00,7.241,7.309,7.221,7.276,450000.0
2005-09-29 04:25:00,7.24,7.359,7.24,7.336,200000.0
2005-09-29 04:27:00,7.28,7.349,7.206,7.284,400000.0
2005-09-29 04:28:00,7.349,7.349,7.252,7.252,100000.0
2005-09-29 04:29:00,7.29,7.363,7.269,7.269,300000.0
2005-09-29 04:30:00,7.281,7.335,7.268,7.308,350000.0
2005-09-29 04:31:00,7.299,7.348,7.288,7.348,300000.0
2005-09-29 04:38:00,7.357,7.357,7.206,7.263,450000.0
2005-09-29 04:39:00,7.32,7.374,7.256,7.327,800000.0
2005-09-29 04:40:00,7.33,7.33,7.217,7.313,550000.0
2005-09-29 04:41:00,7.321,7.339,7.244,7.244,350000.0
2005-09-29 04:43:00,7.325,7.325,7.233,7.269,200000.0
2005-09-29 04:46:00,7.378,7.388,7.274,7.316,200000.0
2005-09-29 04:47:00,7.365,7.365,7.248,7.297,150000.0
2005-09-29 04:52:00,7.331,7.331,7.223,7.314,200000.0
2005-09-29 05:03:00,7.334,7.334,7.23,7.233,350000.0
2005-09-29 05:09:00,7.342,7.342,7.198,7.301,500000.0
2005-09-29 05:11:00,7.325,7.325,7.233,7.269,200000.0
2005-09-29 05:13:00,7.239,7.353,7.225,7.279,350000.0
2005-09-29 05:14:00,7.304,7.371,7.217,7.354,1000000.0
2005-09-29 05:15:00,7.226,7.344,7.226,7.344,550000.0
2005-09-29 05:16:00,7.338,7.381,7.229,7.381,600000.0
2005-09-29 05:19:00,7.288,7.396,7.235,7.348,400000.0
2005-09-29 05:20:00,7.325,7.362,7.237,7.342,350000.0
2005-09-29 05:21:00,7.304,7.367,7.214,7.332,400000.0
2005-09-29 05:23:00,7.302,7.375,7.237,7.267,400000.0
2005-09-29 05:25:00,7.21,7.352,7.21,7.319,150000.0
2005-09-29 05:26:00,7.231,7.363,7.231,7.363,100000.0
2005-09-29 05:29:00,7.254,7.299,7.197,7.288,500000.0
2005-09-29 05:31:00,7.338,7.339,7.173,7.282,700000.0
2005-09-29 05:33:00,7.284,7.337,7.226,7.267,400000.0
2005-09-29 05:34:00,7.217,7.356,7.202,7.32,600000.0
2005-09-29 05:35:00,7.328,7.328,7.226,7.267,450000.0
2005-09-29 05:36:00,7.327,7.352,7.327,7.352,150000.0
2005-09-29 05:38:00,7.327,7.327,7.226,7.265,200000.0
2005-09-29 05:40:00,7.352,7.374,7.248,7.291,450000.0
2005-09-29 05:41:00,7.338,7.367,7.232,7.282,850000.0
2005-09-29 05:42:00,7.356,7.356,7.242,7.275,600000.0
2005-09-29 05:45:00,7.366,7.366,7.247,7.342,350000.0
2005-09-29 05:46:00,7.314,7.376,7.295,7.368,450000.0
2005-09-29 05:47:00,7.287,7.375,7.241,7.279,450000.0
2005-09-29 05:48:00,7.254,7.367,7.246,7.305,450000.0
2005-09-29 05:49:00,7.341,7.365,7.23,7.33,550000.0
2005-09-29 05:50:00,7.283,7.349,7.248,7.307,350000.0
2005-09-29 05:51:00,7.373,7.373,7.251,7.354,900000.0
2005-09-29 05:53:00,7.241,7.349,7.214,7.318,350000.0
2005-09-29 05:55:00,7.301,7.338,7.23,7.267,500000.0
2005-09-29 05:56:00,7.28,7.343,7.233,7.337,550000.0
2005-09-29 05:57:00,7.293,7.343,7.247,7.338,250000.0
2005-09-29 05:58:00,7.343,7.351,7.259,7.351,450000.0
2005-09-29 05:59:00,7.349,7.397,7.307,7.37,400000.0
2005-09-29 06:01:00,7.338,7.381,7.265,7.381,450000.0
2005-09-29 06:02:00,7.311,7.391,7.24,7.255,400000.0
2005-09-29 06:03:00,7.344,7.406,7.279,7.315,450000.0
2005-09-29 06:05:00,7.355,7.355,7.222,7.222,150000.0
2005-09-29 06:08:00,7.344,7.355,7.241,7.343,400000.0
2005-09-29 06:09:00,7.348,7.384,7.286,7.286,350000.0
2005-09-29 06:10:00,7.345,7.345,7.338,7.338,150000.0
2005-09-29 06:14:00,7.324,7.324,7.324,7.324,50000.0
2005-09-29 06:15:00,7.329,7.36,7.239,7.358,400000.0
2005-09-29 06:17:00,7.314,7.315,7.222,7.263,250000.0
2005-09-29 06:18:00,7.249,7.259,7.243,7.259,150000.0
2005-09-29 06:19:00,7.33,7.341,7.247,7.322,350000.0
2005-09-29 06:21:00,7.271,7.355,7.25,7.335,650000.0
2005-09-29 06:24:00,7.337,7.337,7.254,7.285,200000.0
2005-09-29 06:29:00,7.282,7.365,7.249,7.282,600000.0
2005-09-29 06:32:00,7.346,7.346,7.179,7.306,500000.0
2005-09-29 06:34:00,7.366,7.395,7.282,7.364,300000.0
2005-09-29 06:35:00,7.304,7.379,7.23,7.375,400000.0
2005-09-29 06:36:00,7.307,7.367,7.266,7.367,300000.0
2005-09-29 06:37:00,7.312,7.396,7.246,7.328,700000.0
2005-09-29 06:38:00,7.277,7.399,7.221,7.358,750000.0
2005-09-29 06:40:00,7.299,7.356,7.285,7.303,450000.0
2005-09-29 06:41:00,7.365,7.365,7.3,7.31,300000.0
2005-09-29 06:42:00,7.322,7.334,7.29,7.334,300000.0
2005-09-29 06:44:00,7.327,7.328,7.274,7.29,200000.0
2005-09-29 06:47:00,7.366,7.366,7.238,7.356,550000.0
2005-09-29 06:50:00,7.334,7.334,7.225,7.266,550000.0
2005-09-29 06:52:00,7.255,7.357,7.255,7.339,300000.0
2005-09-29 06:54:00,7.365,7.365,7.3,7.31,300000.0
2005-09-29 06:56:00,7.321,7.357,7.241,7.316,300000.0
2005-09-29 06:57:00,7.318,7.318,7.241,7.241,150000.0
2005-09-29 07:00:00,7.243,7.375,7.243,7.337,350000.0
2005-09-29 07:01:00,7.327,7.354,7.248,7.354,250000.0
2005-09-29 07:02:00,7.287,7.341,7.225,7.274,300000.0
2005-09-29 07:03:00,7.3,7.429,7.256,7.335,700000.0
2005-09-29 07:04:00,7.24,7.337,7.24,7.31,550000.0
2005-09-29 07:05:00,7.261,7.395,7.254,7.336,300000.0
2005-09-29 07:07:00,7.34,7.348,7.275,7.342,400000.0
2005-09-29 07:10:00,7.27,7.365,7.27,7.29,300000.0
2005-09-29 07:11:00,7.277,7.326,7.277,7.326,100000.0
2005-09-29 07:15:00,7.348,7.359,7.273,7.273,250000.0
2005-09-29 07:16:00,7.219,7.358,7.219,7.358,250000.0
2005-09-29 07:17:00,7.316,7.326,7.223,7.326,500000.0
2005-09-29 07:19:00,7.343,7.347,7.256,7.256,350000.0
2005-09-29 07:20:00,7.336,7.336,7.245,7.321,300000.0
2005-09-29 07:25:00,7.358,7.358,7.305,7.338,200000.0
2005-09-29 07:27:00,7.338,7.338,7.267,7.267,100000.0
2005-09-29 07:34:00,7.36,7.36,7.261,7.322,350000.0
2005-09-29 07:35:00,7.295,7.344,7.212,7.325,500000.0
2005-09-29 07:36:00,7.275,7.364,7.275,7.319,500000.0
2005-09-29 07:41:00,7.343,7.343,7.211,7.211,250000.0
2005-09-29 07:45:00,7.265,7.313,7.232,7.313,400000.0
2005-09-29 07:48:00,7.319,7.319,7.241,7.312,200000.0
2005-09-29 07:50:00,7.317,7.349,7.266,7.349,250000.0
2005-09-29 07:51:00,7.264,7.347,7.228,7.347,950000.0
2005-09-29 07:52:00,7.341,7.341,7.191,7.217,300000.0
2005-09-29 07:53:00,7.335,7.34,7.237,7.34,450000.0
2005-09-29 07:54:00,7.318,7.333,7.245,7.283,400000.0
2005-09-29 07:55:00,7.289,7.366,7.23,7.284,550000.0
2005-09-29 07:57:00,7.32,7.354,7.213,7.268,500000.0
2005-09-29 07:58:00,7.282,7.356,7.282,7.331,250000.0
2005-09-29 07:59:00,7.247,7.282,7.247,7.268,150000.0
2005-09-29 08:02:00,7.242,7.357,7.228,7.279,750000.0
2005-09-29 08:03:00,7.233,7.315,7.229,7.303,450000.0
2005-09-29 08:05:00,7.256,7.336,7.191,7.273,550000.0
2005-09-29 08:06:00,7.267,7.333,7.234,7.274,400000.0
2005-09-29 08:07:00,7.353,7.353,7.236,7.348,500000.0
2005-09-29 08:09:00,7.274,7.335,7.231,7.267,500000.0
2005-09-29 08:10:00,7.344,7.344,7.218,7.244,500000.0
2005-09-29 08:11:00,7.334,7.334,7.234,7.321,350000.0
2005-09-29 08:16:00,7.284,7.348,7.284,7.318,250000.0
2005-09-29 08:17:00,7.268,7.37,7.268,7.346,650000.0
2005-09-29 08:18:00,7.318,7.34,7.21,7.302,550000.0
2005-09-29 08:19:00,7.293,7.328,7.264,7.285,350000.0
2005-09-29 08:20:00,7.373,7.373,7.223,7.317,550000.0
2005-09-29 08:21:00,7.264,7.373,7.238,7.269,550000.0
2005-09-29 08:22:00,7.23,7.33,7.23,7.251,350000.0
2005-09-29 08:23:00,7.336,7.353,7.256,7.312,500000.0
2005-09-29 08:24:00,7.363,7.363,7.273,7.361,350000.0
2005-09-29 08:25:00,7.255,7.389,7.255,7.366,350000.0
2005-09-29 08:26:00,7.363,7.363,7.258,7.356,500000.0
2005-09-29 08:28:00,7.352,7.356,7.251,7.337,450000.0
2005-09-29 08:29:00,7.275,7.395,7.274,7.349,400000.0
2005-09-29 08:33:00,7.354,7.357,7.233,7.266,650000.0
2005-09-29 08:34:00,7.292,7.37,7.241,7.286,600000.0
2005-09-29 08:35:00,7.29,7.333,7.238,7.275,450000.0
2005-09-29 08:36:00,7.289,7.385,7.252,7.282,650000.0
2005-09-29 08:38:00,7.347,7.387,7.261,7.281,650000.0
2005-09-29 08:39:00,7.326,7.347,7.224,7.224,450000.0
2005-09-29 08:42:00,7.376,7.376,7.246,7.326,450000.0
2005-09-29 08:43:00,7.342,7.388,7.291,7.291,550000.0
2005-09-29 08:44:00,7.285,7.339,7.264,7.339,350000.0
2005-09-29 08:45:00,7.364,7.42,7.317,7.317,350000.0
2005-09-29 08:47:00,7.366,7.367,7.236,7.298,550000.0
2005-09-29 08:48:00,7.248,7.308,7.248,7.287,450000.0
2005-09-29 08:50:00,7.23,7.369,7.23,7.323,300000.0
2005-09-29 08:51:00,7.328,7.364,7.246,7.296,350000.0
2005-09-29 08:52:00,7.246,7.336,7.238,7.323,450000.0
2005-09-29 08:53:00,7.341,7.374,7.287,7.343,400000.0
2005-09-29 08:54:00,7.36,7.363,7.256,7.256,350000.0
2005-09-29 08:55:00,7.354,7.366,7.219,7.366,250000.0
2005-09-29 08:56:00,7.288,7.373,7.254,7.327,550000.0
2005-09-29 08:58:00,7.264,7.437,7.264,7.276,450000.0
2005-09-29 09:02:00,7.229,7.326,7.229,7.266,550000.0
2005-09-29 09:04:00,7.327,7.379,7.235,7.372,400000.0
2005-09-29 09:05:00,7.304,7.345,7.227,7.328,400000.0
2005-09-29 09:08:00,7.324,7.359,7.249,7.249,450000.0
2005-09-29 09:09:00,7.268,7.358,7.246,7.246,600000.0
2005-09-29 09:12:00,7.333,7.363,7.229,7.252,550000.0
2005-09-29 09:13:00,7.285,7.365,7.241,7.365,450000.0
2005-09-29 09:14:00,7.336,7.389,7.284,7.284,500000.0
2005-09-29 09:15:00,7.284,7.366,7.255,7.337,350000.0
2005-09-29 09:16:00,7.297,7.382,7.245,7.271,350000.0
2005-09-29 09:17:00,7.369,7.377,7.252,7.348,550000.0
2005-09-29 09:18:00,7.327,7.348,7.25,7.309,400000.0
2005-09-29 09:19:00,7.363,7.363,7.24,7.342,450000.0
2005-09-29 09:22:00,7.319,7.346,7.266,7.346,250000.0
2005-09-29 09:23:00,7.245,7.347,7.222,7.31,450000.0
2005-09-29 09:24:00,7.21,7.303,7.21,7.281,400000.0
2005-09-29 09:28:00,7.277,7.344,7.257,7.333,350000.0
2005-09-29 09:31:00,7.319,7.319,7.225,7.291,400000.0
2005-09-29 09:38:00,7.258,7.328,7.206,7.328,450000.0
2005-09-29 09:40:00,7.246,7.332,7.203,7.206,550000.0
2005-09-29 09:42:00,7.318,7.345,7.247,7.266,400000.0
2005-09-29 09:47:00,7.263,7.387,7.263,7.34,450000.0
2005-09-29 09:48:00,7.369,7.369,7.246,7.284,450000.0
2005-09-29 09:49:00,7.297,7.353,7.217,7.244,350000.0
2005-09-29 09:50:00,7.267,7.352,7.227,7.23,500000.0
2005-09-29 09:51:00,7.339,7.339,7.253,7.269,350000.0
2005-09-29 09:56:00,7.262,7.362,7.23,7.354,400000.0
2005-09-29 09:57:00,7.267,7.334,7.197,7.319,500000.0
2005-09-29 09:58:00,7.239,7.325,7.195,7.289,400000.0
2005-09-29 09:59:00,7.267,7.365,7.229,7.352,450000.0
2005-09-29 10:03:00,7.32,7.356,7.245,7.264,400000.0
2005-09-29 10:05:00,7.26,7.412,7.26,7.371,400000.0
2005-09-29 10:08:00,7.355,7.362,7.237,7.362,300000.0
2005-09-29 10:15:00,7.369,7.369,7.274,7.327,350000.0
2005-09-29 10:17:00,7.294,7.327,7.245,7.249,400000.0
2005-09-29 10:18:00,7.217,7.35,7.215,7.35,450000.0
2005-09-29 10:20:00,7.263,7.325,7.235,7.235,550000.0
2005-09-29 10:21:00,7.313,7.361,7.304,7.338,400000.0
2005-09-29 10:25:00,7.229,7.338,7.194,7.308,700000.0
2005-09-29 10:26:00,7.365,7.367,7.26,7.26,350000.0
2005-09-29 10:34:00,7.364,7.364,7.227,7.322,500000.0
2005-09-29 10:35:00,7.249,7.373,7.238,7.299,400000.0
2005-09-29 10:36:00,7.278,7.366,7.248,7.26,500000.0
2005-09-29 10:37:00,7.364,7.364,7.23,7.278,400000.0
2005-09-29 10:39:00,7.359,7.395,7.248,7.248,650000.0
2005-09-29 10:40:00,7.327,7.36,7.223,7.36,550000.0
2005-09-29 10:41:00,7.339,7.339,7.238,7.24,350000.0
2005-09-29 10:42:00,7.323,7.369,7.214,7.331,750000.0
2005-09-29 10:43:00,7.337,7.383,7.248,7.266,400000.0
2005-09-29 10:45:00,7.343,7.384,7.259,7.339,350000.0
2005-09-29 10:46:00,7.35,7.391,7.279,7.387,400000.0
2005-09-29 10:47:00,7.346,7.383,7.246,7.246,350000.0
2005-09-29 10:51:00,7.34,7.422,7.29,7.378,550000.0
2005-09-29 10:52:00,7.344,7.379,7.228,7.342,950000.0
2005-09-29 10:54:00,7.351,7.351,7.241,7.241,400000.0
2005-09-29 10:55:00,7.343,7.397,7.257,7.335,800000.0
2005-09-29 10:58:00,7.28,7.373,7.238,7.311,350000.0
2005-09-29 10:59:00,7.359,7.392,7.242,7.242,450000.0
2005-09-29 11:00:00,7.292,7.366,7.222,7.279,350000.0
2005-09-29 11:01:00,7.237,7.381,7.237,7.34,500000.0
2005-09-29 11:02:00,7.397,7.397,7.264,7.329,400000.0
2005-09-29 11:03:00,7.315,7.396,7.252,7.298,550000.0
2005-09-29 11:04:00,7.397,7.425,7.305,7.406,400000.0
2005-09-29 11:05:00,7.258,7.394,7.258,7.284,550000.0
2005-09-29 11:06:00,7.365,7.398,7.269,7.269,350000.0
2005-09-29 11:07:00,7.335,7.378,7.262,7.374,450000.0
2005-09-29 11:08:00,7.316,7.44,7.299,7.429,350000.0
2005-09-29 11:09:00,7.412,7.412,7.302,7.393,500000.0
2005-09-29 11:10:00,7.28,7.405,7.28,7.334,400000.0
2005-09-29 11:11:00,7.386,7.405,7.275,7.374,350000.0
2005-09-29 11:13:00,7.378,7.43,7.309,7.43,500000.0
2005-09-29 11:14:00,7.307,7.408,7.282,7.408,400000.0
2005-09-29 11:15:00,7.315,7.418,7.302,7.337,400000.0
2005-09-29 11:16:00,7.318,7.386,7.297,7.386,500000.0
2005-09-29 11:17:00,7.411,7.42,7.294,7.42,350000.0
2005-09-29 11:18:00,7.335,7.393,7.335,7.361,350000.0
2005-09-29 11:19:00,7.299,7.404,7.236,7.404,550000.0
2005-09-29 11:20:00,7.384,7.384,7.268,7.313,400000.0
2005-09-29 11:21:00,7.406,7.406,7.278,7.386,450000.0
2005-09-29 11:22:00,7.386,7.397,7.252,7.255,400000.0
2005-09-29 11:23:00,7.263,7.378,7.258,7.29,500000.0
2005-09-29 11:24:00,7.347,7.389,7.253,7.358,550000.0
2005-09-29 11:25:00,7.318,7.444,7.31,7.31,550000.0
2005-09-29 11:27:00,7.313,7.426,7.313,7.419,500000.0
2005-09-29 11:28:00,7.286,7.362,7.254,7.356,350000.0
2005-09-29 11:31:00,7.376,7.403,7.292,7.361,350000.0
2005-09-29 11:32:00,7.352,7.393,7.287,7.287,450000.0
2005-09-29 11:34:00,7.392,7.399,7.295,7.366,550000.0
2005-09-29 11:35:00,7.373,7.394,7.253,7.333,450000.0
2005-09-29 11:36:00,7.325,7.431,7.283,7.326,550000.0
2005-09-29 11:37:00,7.288,7.377,7.238,7.351,400000.0
2005-09-29 11:38:00,7.344,7.358,7.249,7.358,400000.0
2005-09-29 11:39:00,7.329,7.39,7.277,7.297,350000.0
2005-09-29 11:40:00,7.313,7.399,7.279,7.346,400000.0
2005-09-29 11:42:00,7.26,7.372,7.26,7.371,350000.0
2005-09-29 11:44:00,7.393,7.393,7.241,7.35,450000.0
2005-09-29 11:45:00,7.292,7.372,7.269,7.366,550000.0
2005-09-29 11:46:00,7.359,7.388,7.27,7.297,400000.0
2005-09-29 11:47:00,7.321,7.395,7.239,7.347,500000.0
2005-09-29 11:48:00,7.336,7.379,7.278,7.379,400000.0
2005-09-29 11:49:00,7.345,7.353,7.237,7.31,350000.0
2005-09-29 11:50:00,7.348,7.394,7.28,7.394,350000.0
2005-09-29 11:51:00,7.247,7.361,7.247,7.361,450000.0
2005-09-29 11:52:00,7.312,7.403,7.263,7.396,450000.0
2005-09-29 11:53:00,7.25,7.357,7.25,7.294,400000.0
2005-09-29 11:55:00,7.329,7.386,7.266,7.386,350000.0
2005-09-29 11:56:00,7.327,7.392,7.314,7.32,350000.0
2005-09-29 11:57:00,7.385,7.394,7.284,7.359,450000.0
2005-09-29 11:58:00,7.297,7.415,7.289,7.402,350000.0
2005-09-29 11:59:00,7.37,7.425,7.296,7.335,450000.0
2005-09-29 12:01:00,7.393,7.416,7.298,7.318,500000.0
2005-09-29 12:02:00,7.363,7.413,7.284,7.284,400000.0
2005-09-29 12:03:00,7.282,7.384,7.275,7.358,550000.0
2005-09-29 12:04:00,7.33,7.4,7.283,7.283,350000.0
2005-09-29 12:05:00,7.363,7.397,7.266,7.313,350000.0
2005-09-29 12:08:00,7.382,7.397,7.273,7.397,450000.0
2005-09-29 12:11:00,7.319,7.358,7.268,7.29,300000.0
2005-09-29 12:12:00,7.265,7.407,7.265,7.286,350000.0
2005-09-29 12:13:00,7.347,7.383,7.273,7.357,400000.0
2005-09-29 12:14:00,7.341,7.353,7.233,7.265,550000.0
2005-09-29 12:15:00,7.302,7.374,7.242,7.287,400000.0
2005-09-29 12:16:00,7.308,7.372,7.255,7.307,400000.0
2005-09-29 12:17:00,7.362,7.396,7.354,7.389,400000.0
2005-09-29 12:18:00,7.359,7.359,7.253,7.268,450000.0
2005-09-29 12:19:00,7.3,7.373,7.23,7.257,450000.0
2005-09-29 12:20:00,7.316,7.387,7.245,7.298,500000.0
2005-09-29 12:21:00,7.35,7.379,7.256,7.345,500000.0
2005-09-29 12:25:00,7.37,7.37,7.253,7.344,450000.0
2005-09-29 12:30:00,7.262,7.378,7.249,7.378,450000.0
2005-09-29 12:31:00,7.346,7.346,7.275,7.336,350000.0
2005-09-29 12:42:00,7.254,7.385,7.252,7.337,550000.0
2005-09-29 12:43:00,7.311,7.368,7.241,7.274,500000.0
2005-09-29 12:46:00,7.264,7.398,7.26,7.26,500000.0
2005-09-29 12:47:00,7.303,7.392,7.249,7.313,350000.0
2005-09-29 12:48:00,7.278,7.371,7.224,7.352,550000.0
2005-09-29 12:49:00,7.3,7.426,7.3,7.309,450000.0
2005-09-29 12:51:00,7.291,7.443,7.291,7.407,500000.0
2005-09-29 12:52:00,7.321,7.423,7.315,7.365,500000.0
2005-09-29 12:53:00,7.244,7.347,7.232,7.341,500000.0
2005-09-29 12:56:00,7.347,7.365,7.246,7.268,450000.0
2005-09-29 12:57:00,7.354,7.443,7.284,7.284,400000.0
2005-09-29 12:58:00,7.301,7.38,7.237,7.276,400000.0
2005-09-29 12:59:00,7.349,7.387,7.294,7.382,450000.0
2005-09-29 13:01:00,7.26,7.354,7.232,7.318,400000.0
2005-09-29 13:02:00,7.279,7.365,7.266,7.32,400000.0
2005-09-29 13:07:00,7.428,7.436,7.313,7.361,500000.0
2005-09-29 13:08:00,7.324,7.398,7.29,7.29,400000.0
2005-09-29 13:11:00,7.284,7.374,7.284,7.355,400000.0
2005-09-29 13:13:00,7.408,7.408,7.277,7.373,450000.0
2005-09-29 13:14:00,7.273,7.419,7.273,7.382,350000.0
2005-09-29 13:16:00,7.36,7.36,7.258,7.358,350000.0
2005-09-29 13:17:00,7.382,7.398,7.278,7.393,450000.0
2005-09-29 13:18:00,7.267,7.415,7.267,7.396,400000.0
2005-09-29 13:20:00,7.313,7.395,7.279,7.328,500000.0
2005-09-29 13:21:00,7.258,7.355,7.247,7.255,350000.0
2005-09-29 13:22:00,7.288,7.397,7.267,7.315,400000.0
2005-09-29 13:23:00,7.33,7.394,7.263,7.29,350000.0
2005-09-29 13:24:00,7.404,7.451,7.335,7.335,450000.0
2005-09-29 13:25:00,7.396,7.41,7.323,7.41,350000.0
2005-09-29 13:26:00,7.328,7.405,7.276,7.328,550000.0
2005-09-29 13:31:00,7.253,7.365,7.234,7.365,450000.0
2005-09-29 13:34:00,7.272,7.398,7.255,7.285,350000.0
2005-09-29 13:37:00,7.301,7.39,7.29,7.365,350000.0
2005-09-29 13:39:00,7.371,7.408,7.296,7.374,500000.0
2005-09-29 13:40:00,7.367,7.402,7.284,7.402,350000.0
2005-09-29 13:41:00,7.315,7.415,7.315,7.407,400000.0
2005-09-29 13:42:00,7.383,7.383,7.283,7.361,350000.0
2005-09-29 13:43:00,7.386,7.42,7.288,7.385,500000.0
2005-09-29 13:44:00,7.303,7.389,7.282,7.317,350000.0
2005-09-29 13:46:00,7.323,7.403,7.285,7.34,450000.0
2005-09-29 13:50:00,7.326,7.35,7.289,7.35,450000.0
2005-09-29 13:51:00,7.395,7.395,7.287,7.287,350000.0
2005-09-29 13:52:00,7.402,7.402,7.272,7.386,350000.0
2005-09-29 13:53:00,7.286,7.382,7.242,7.301,450000.0
2005-09-29 13:54:00,7.336,7.393,7.28,7.383,400000.0
2005-09-29 13:55:00,7.346,7.394,7.313,7.351,350000.0
2005-09-29 13:56:00,7.362,7.363,7.236,7.236,400000.0
2005-09-29 13:57:00,7.322,7.414,7.294,7.294,400000.0
2005-09-29 13:58:00,7.27,7.381,7.27,7.381,350000.0
2005-09-29 13:59:00,7.264,7.367,7.264,7.268,400000.0
2005-09-29 14:00:00,7.353,7.39,7.27,7.315,350000.0
2005-09-29 14:01:00,7.335,7.386,7.277,7.386,400000.0
2005-09-29 14:03:00,7.371,7.392,7.314,7.372,350000.0
2005-09-29 14:06:00,7.371,7.39,7.28,7.372,350000.0
2005-09-29 14:07:00,7.363,7.4,7.278,7.368,400000.0
2005-09-29 14:08:00,7.343,7.415,7.308,7.362,400000.0
2005-09-29 14:10:00,7.282,7.386,7.282,7.319,350000.0
2005-09-29 14:16:00,7.278,7.401,7.247,7.353,450000.0
2005-09-29 14:19:00,7.37,7.403,7.265,7.396,500000.0
2005-09-29 14:20:00,7.31,7.412,7.31,7.318,350000.0
2005-09-29 14:21:00,7.313,7.424,7.297,7.34,450000.0
2005-09-29 14:22:00,7.356,7.386,7.244,7.386,450000.0
2005-09-29 14:23:00,7.31,7.392,7.31,7.33,400000.0
2005-09-29 14:24:00,7.378,7.378,7.287,7.369,400000.0
2005-09-29 14:25:00,7.304,7.366,7.294,7.305,350000.0
2005-09-29 14:26:00,7.318,7.396,7.274,7.321,350000.0
2005-09-29 14:27:00,7.314,7.371,7.227,7.371,400000.0
2005-09-29 14:28:00,7.348,7.369,7.261,7.322,400000.0
2005-09-29 14:30:00,7.316,7.396,7.232,7.232,550000.0
2005-09-29 14:31:00,7.296,7.382,7.275,7.356,400000.0
2005-09-29 14:32:00,7.332,7.357,7.271,7.305,500000.0
2005-09-29 14:33:00,7.387,7.407,7.269,7.316,300000.0
2005-09-29 14:34:00,7.353,7.394,7.257,7.257,450000.0
2005-09-29 14:35:00,7.358,7.358,7.285,7.286,350000.0
2005-09-29 14:36:00,7.351,7.375,7.274,7.375,400000.0
2005-09-29 14:37:00,7.272,7.362,7.202,7.362,550000.0
2005-09-29 14:38:00,7.335,7.377,7.293,7.348,400000.0
2005-09-29 14:39:00,7.365,7.415,7.254,7.283,500000.0
2005-09-29 14:40:00,7.298,7.344,7.25,7.282,400000.0
2005-09-29 14:41:00,7.246,7.357,7.239,7.316,550000.0
2005-09-29 14:42:00,7.225,7.311,7.191,7.3,400000.0
2005-09-29 14:43:00,7.327,7.354,7.219,7.354,500000.0
2005-09-29 14:44:00,7.249,7.299,7.193,7.299,450000.0
2005-09-29 14:45:00,7.313,7.36,7.287,7.336,400000.0
2005-09-29 14:46:00,7.308,7.339,7.24,7.259,350000.0
2005-09-29 14:47:00,7.329,7.41,7.274,7.363,350000.0
2005-09-29 14:48:00,7.327,7.371,7.274,7.345,400000.0
2005-09-29 14:49:00,7.384,7.416,7.251,7.254,500000.0
2005-09-29 14:50:00,7.273,7.363,7.234,7.234,400000.0
2005-09-29 14:51:00,7.358,7.364,7.27,7.33,350000.0
2005-09-29 14:52:00,7.353,7.353,7.241,7.268,450000.0
2005-09-29 14:53:00,7.261,7.341,7.236,7.285,400000.0
2005-09-29 14:54:00,7.211,7.352,7.211,7.255,550000.0
2005-09-29 14:55:00,7.297,7.311,7.209,7.209,450000.0
2005-09-29 14:56:00,7.331,7.362,7.242,7.332,550000.0
2005-09-29 14:57:00,7.353,7.369,7.273,7.355,450000.0
2005-09-29 14:58:00,7.29,7.358,7.233,7.309,400000.0
2005-09-29 14:59:00,7.272,7.362,7.206,7.362,550000.0
2005-09-29 15:00:00,7.247,7.365,7.247,7.282,450000.0
2005-09-29 15:01:00,7.323,7.346,7.227,7.339,450000.0
2005-09-29 15:02:00,7.253,7.394,7.247,7.344,450000.0
2005-09-29 15:03:00,7.355,7.394,7.254,7.394,500000.0
2005-09-29 15:04:00,7.303,7.385,7.237,7.273,550000.0
2005-09-29 15:05:00,7.274,7.436,7.274,7.307,550000.0
2005-09-29 15:06:00,7.36,7.374,7.336,7.336,400000.0
2005-09-29 15:07:00,7.262,7.375,7.233,7.344,350000.0
2005-09-29 15:08:00,7.258,7.398,7.256,7.341,500000.0
2005-09-29 15:09:00,7.358,7.391,7.261,7.27,450000.0
2005-09-29 15:10:00,7.302,7.389,7.247,7.297,400000.0
2005-09-29 15:11:00,7.302,7.433,7.268,7.291,500000.0
2005-09-29 15:12:00,7.282,7.406,7.257,7.353,350000.0
2005-09-29 15:13:00,7.341,7.37,7.262,7.37,400000.0
2005-09-29 15:14:00,7.288,7.367,7.253,7.32,500000.0
2005-09-29 15:15:00,7.255,7.377,7.255,7.316,400000.0
2005-09-29 15:16:00,7.332,7.367,7.232,7.367,400000.0
2005-09-29 15:17:00,7.323,7.388,7.243,7.317,450000.0
2005-09-29 15:18:00,7.381,7.381,7.251,7.31,400000.0
2005-09-29 15:19:00,7.332,7.377,7.302,7.358,450000.0
2005-09-29 15:20:00,7.321,7.389,7.305,7.389,400000.0
2005-09-29 15:21:00,7.354,7.39,7.266,7.312,550000.0
2005-09-29 15:22:00,7.357,7.397,7.318,7.358,450000.0
2005-09-29 15:23:00,7.301,7.396,7.301,7.359,400000.0
2005-09-29 15:24:00,7.37,7.394,7.302,7.373,350000.0
2005-09-29 15:25:00,7.38,7.381,7.278,7.339,350000.0
2005-09-29 15:26:00,7.268,7.381,7.268,7.289,550000.0
2005-09-29 15:27:00,7.293,7.394,7.283,7.311,350000.0
2005-09-29 15:28:00,7.291,7.4,7.291,7.355,350000.0
2005-09-29 15:29:00,7.378,7.406,7.302,7.369,450000.0
2005-09-29 15:30:00,7.361,7.397,7.267,7.376,450000.0
2005-09-29 15:31:00,7.313,7.406,7.309,7.309,500000.0
2005-09-29 15:32:00,7.308,7.381,7.268,7.368,450000.0
2005-09-29 15:33:00,7.343,7.348,7.263,7.345,400000.0
2005-09-29 15:34:00,7.263,7.396,7.244,7.244,400000.0
2005-09-29 15:35:00,7.314,7.37,7.29,7.321,400000.0
2005-09-29 15:36:00,7.328,7.378,7.248,7.378,550000.0
2005-09-29 15:37:00,7.291,7.436,7.291,7.375,400000.0
2005-09-29 15:38:00,7.338,7.449,7.338,7.352,450000.0
2005-09-29 15:39:00,7.42,7.474,7.3,7.412,500000.0
2005-09-29 15:40:00,7.312,7.412,7.296,7.305,450000.0
2005-09-29 15:41:00,7.291,7.439,7.291,7.403,400000.0
2005-09-29 15:42:00,7.416,7.416,7.302,7.325,350000.0
2005-09-29 15:43:00,7.351,7.407,7.29,7.293,450000.0
2005-09-29 15:44:00,7.414,7.439,7.337,7.418,350000.0
2005-09-29 15:45:00,7.434,7.444,7.339,7.423,450000.0
2005-09-29 15:46:00,7.314,7.424,7.314,7.352,400000.0
2005-09-29 15:47:00,7.408,7.418,7.28,7.286,550000.0
2005-09-29 15:48:00,7.315,7.347,7.259,7.287,350000.0
2005-09-29 15:49:00,7.363,7.408,7.338,7.408,350000.0
2005-09-29 15:50:00,7.335,7.437,7.313,7.406,550000.0
2005-09-29 15:51:00,7.371,7.409,7.274,7.285,350000.0
2005-09-29 15:52:00,7.27,7.397,7.263,7.268,350000.0
2005-09-29 15:53:00,7.38,7.414,7.304,7.366,500000.0
2005-09-29 15:54:00,7.394,7.407,7.36,7.407,450000.0
2005-09-29 15:55:00,7.276,7.395,7.276,7.379,500000.0
2005-09-29 15:56:00,7.266,7.401,7.266,7.339,450000.0
2005-09-29 15:57:00,7.342,7.391,7.312,7.343,450000.0
2005-09-29 15:58:00,7.305,7.411,7.267,7.411,500000.0
2005-09-29 15:59:00,7.432,7.432,7.314,7.334,450000.0
2005-09-29 16:00:00,7.391,7.423,7.289,7.373,500000.0
2005-09-29 16:01:00,7.404,7.411,7.298,7.3,400000.0
2005-09-29 16:02:00,7.296,7.409,7.262,7.346,550000.0
2005-09-29 16:03:00,7.429,7.469,7.34,7.357,450000.0
2005-09-29 16:04:00,7.281,7.418,7.281,7.384,550000.0
2005-09-29 16:05:00,7.403,7.451,7.317,7.317,300000.0
2005-09-29 16:06:00,7.321,7.423,7.284,7.376,350000.0
2005-09-29 16:07:00,7.327,7.427,7.317,7.317,500000.0
2005-09-29 16:08:00,7.299,7.43,7.299,7.357,550000.0
2005-09-29 16:09:00,7.298,7.422,7.298,7.421,350000.0
2005-09-29 16:10:00,7.379,7.39,7.273,7.385,500000.0
2005-09-29 16:11:00,7.277,7.41,7.277,7.291,500000.0
2005-09-29 16:12:00,7.338,7.388,7.304,7.344,350000.0
2005-09-29 16:13:00,7.342,7.439,7.342,7.439,450000.0
2005-09-29 16:14:00,7.427,7.427,7.286,7.344,500000.0
2005-09-29 16:15:00,7.427,7.435,7.296,7.296,350000.0
2005-09-29 16:16:00,7.366,7.441,7.321,7.404,550000.0
2005-09-29 16:17:00,7.403,7.441,7.309,7.309,350000.0
2005-09-29 16:18:00,7.442,7.45,7.319,7.389,400000.0
2005-09-29 16:19:00,7.414,7.474,7.357,7.357,550000.0
2005-09-29 16:20:00,7.446,7.476,7.332,7.332,550000.0
2005-09-29 16:21:00,7.346,7.448,7.301,7.406,500000.0
2005-09-29 16:22:00,7.403,7.403,7.295,7.356,450000.0
2005-09-29 16:23:00,7.34,7.467,7.34,7.342,400000.0
2005-09-29 16:24:00,7.397,7.444,7.292,7.433,550000.0
2005-09-29 16:25:00,7.427,7.451,7.366,7.44,350000.0
2005-09-29 16:26:00,7.393,7.427,7.285,7.285,550000.0
2005-09-29 16:27:00,7.36,7.397,7.276,7.276,350000.0
2005-09-29 16:28:00,7.357,7.411,7.312,7.411,400000.0
2005-09-29 16:29:00,7.329,7.374,7.291,7.33,450000.0
2005-09-29 16:30:00,7.301,7.393,7.285,7.386,550000.0
2005-09-29 16:31:00,7.347,7.439,7.3,7.358,400000.0
2005-09-29 16:32:00,7.392,7.426,7.329,7.426,400000.0
2005-09-29 16:33:00,7.304,7.401,7.3,7.341,350000.0
2005-09-29 16:34:00,7.373,7.434,7.336,7.433,350000.0
2005-09-29 16:35:00,7.311,7.403,7.27,7.317,500000.0
2005-09-29 16:36:00,7.424,7.431,7.339,7.343,500000.0
2005-09-29 16:37:00,7.431,7.439,7.347,7.351,500000.0
2005-09-29 16:38:00,7.292,7.475,7.292,7.327,450000.0
2005-09-29 16:39:00,7.357,7.434,7.346,7.434,500000.0
2005-09-29 16:40:00,7.343,7.453,7.307,7.449,350000.0
2005-09-29 16:41:00,7.343,7.424,7.343,7.352,350000.0
2005-09-29 16:42:00,7.348,7.457,7.341,7.452,500000.0
2005-09-29 16:43:00,7.318,7.446,7.318,7.372,350000.0
2005-09-29 16:44:00,7.451,7.451,7.322,7.322,400000.0
2005-09-29 16:45:00,7.323,7.405,7.323,7.378,400000.0
2005-09-29 16:46:00,7.376,7.444,7.353,7.408,350000.0
2005-09-29 16:47:00,7.349,7.477,7.344,7.37,600000.0
2005-09-29 16:48:00,7.409,7.414,7.311,7.384,500000.0
2005-09-29 16:49:00,7.411,7.452,7.33,7.33,450000.0
2005-09-29 16:50:00,7.406,7.448,7.332,7.335,400000.0
2005-09-29 16:51:00,7.43,7.43,7.302,7.302,400000.0
2005-09-29 16:52:00,7.342,7.447,7.332,7.447,450000.0
2005-09-29 16:53:00,7.344,7.433,7.31,7.352,350000.0
2005-09-29 16:54:00,7.363,7.479,7.322,7.322,450000.0
2005-09-29 16:55:00,7.415,7.445,7.332,7.367,550000.0
2005-09-29 16:56:00,7.352,7.475,7.324,7.34,400000.0
2005-09-29 16:57:00,7.337,7.452,7.316,7.334,550000.0
2005-09-29 16:58:00,7.352,7.464,7.343,7.42,500000.0
2005-09-29 16:59:00,7.363,7.447,7.335,7.345,400000.0
2005-09-29 17:00:00,7.457,7.457,7.334,7.334,350000.0
2005-09-29 17:01:00,7.358,7.438,7.297,7.354,500000.0
2005-09-29 17:02:00,7.361,7.434,7.334,7.385,400000.0
2005-09-29 17:03:00,7.371,7.436,7.335,7.394,500000.0
2005-09-29 17:04:00,7.355,7.449,7.324,7.394,350000.0
2005-09-29 17:05:00,7.451,7.452,7.307,7.405,400000.0
2005-09-29 17:06:00,7.487,7.492,7.34,7.43,350000.0
2005-09-29 17:07:00,7.463,7.519,7.403,7.431,500000.0
2005-09-29 17:08:00,7.344,7.489,7.344,7.416,500000.0
2005-09-29 17:09:00,7.442,7.484,7.336,7.394,500000.0
2005-09-29 17:10:00,7.452,7.49,7.381,7.458,350000.0
2005-09-29 17:11:00,7.495,7.495,7.345,7.371,400000.0
2005-09-29 17:12:00,7.436,7.475,7.37,7.381,400000.0
2005-09-29 17:13:00,7.387,7.469,7.356,7.466,450000.0
2005-09-29 17:14:00,7.404,7.462,7.34,7.462,550000.0
2005-09-29 17:15:00,7.381,7.487,7.361,7.419,350000.0
2005-09-29 17:16:00,7.466,7.467,7.366,7.43,450000.0
2005-09-29 17:17:00,7.485,7.516,7.401,7.462,400000.0
2005-09-29 17:18:00,7.422,7.473,7.39,7.473,350000.0
2005-09-29 17:19:00,7.372,7.517,7.372,7.461,450000.0
2005-09-29 17:20:00,7.423,7.486,7.355,7.372,350000.0
2005-09-29 17:21:00,7.382,7.47,7.379,7.436,250000.0
2005-09-29 17:22:00,7.461,7.462,7.314,7.316,550000.0
2005-09-29 17:23:00,7.373,7.46,7.354,7.444,550000.0
2005-09-29 17:24:00,7.449,7.456,7.341,7.36,350000.0
2005-09-29 17:25:00,7.459,7.502,7.401,7.502,400000.0
2005-09-29 17:26:00,7.383,7.464,7.355,7.43,450000.0
2005-09-29 17:27:00,7.46,7.467,7.358,7.443,400000.0
2005-09-29 17:28:00,7.408,7.474,7.33,7.33,550000.0
2005-09-29 17:29:00,7.381,7.512,7.381,7.497,500000.0
2005-09-29 17:30:00,7.343,7.481,7.343,7.473,450000.0
2005-09-29 17:31:00,7.406,7.452,7.308,7.427,600000.0
2005-09-29 17:33:00,7.423,7.456,7.343,7.456,400000.0
2005-09-29 17:34:00,7.45,7.505,7.373,7.486,450000.0
2005-09-29 17:35:00,7.419,7.474,7.353,7.414,500000.0
2005-09-29 17:36:00,7.436,7.47,7.331,7.465,450000.0
2005-09-29 17:37:00,7.465,7.465,7.326,7.409,550000.0
2005-09-29 17:38:00,7.393,7.454,7.356,7.396,400000.0
2005-09-29 17:39:00,7.437,7.443,7.341,7.361,350000.0
2005-09-29 17:41:00,7.477,7.477,7.375,7.413,300000.0
2005-09-29 17:42:00,7.353,7.48,7.353,7.444,500000.0
2005-09-29 17:43:00,7.487,7.49,7.348,7.376,400000.0
2005-09-29 17:44:00,7.445,7.445,7.349,7.423,450000.0
2005-09-29 17:45:00,7.39,7.496,7.39,7.411,550000.0
2005-09-29 17:46:00,7.443,7.484,7.357,7.357,500000.0
2005-09-29 17:47:00,7.455,7.475,7.371,7.414,400000.0
2005-09-29 17:48:00,7.464,7.478,7.373,7.478,400000.0
2005-09-29 17:49:00,7.427,7.464,7.377,7.434,350000.0
2005-09-29 17:50:00,7.45,7.465,7.356,7.356,550000.0
2005-09-29 17:51:00,7.391,7.512,7.342,7.393,550000.0
2005-09-29 17:52:00,7.436,7.497,7.344,7.35,350000.0
2005-09-29 17:53:00,7.434,7.499,7.395,7.395,500000.0
2005-09-29 17:54:00,7.383,7.46,7.331,7.46,350000.0
2005-09-29 17:55:00,7.37,7.467,7.359,7.422,350000.0
2005-09-29 17:56:00,7.343,7.457,7.341,7.366,400000.0
2005-09-29 17:57:00,7.421,7.436,7.364,7.405,400000.0
2005-09-29 17:58:00,7.398,7.425,7.347,7.392,450000.0
2005-09-29 17:59:00,7.339,7.453,7.331,7.453,350000.0
2005-09-29 18:00:00,7.342,7.446,7.342,7.426,350000.0
2005-09-29 18:01:00,7.396,7.458,7.309,7.383,450000.0
2005-09-29 18:02:00,7.347,7.448,7.343,7.417,500000.0
2005-09-29 18:03:00,7.393,7.42,7.362,7.4,350000.0
2005-09-29 18:04:00,7.459,7.459,7.331,7.384,400000.0
2005-09-29 18:05:00,7.37,7.475,7.356,7.475,550000.0
2005-09-29 18:06:00,7.41,7.451,7.322,7.322,450000.0
2005-09-29 18:07:00,7.467,7.467,7.332,7.45,400000.0
2005-09-29 18:08:00,7.415,7.448,7.318,7.34,450000.0
2005-09-29 18:09:00,7.475,7.476,7.353,7.361,500000.0
2005-09-29 18:10:00,7.482,7.482,7.375,7.409,400000.0
2005-09-29 18:11:00,7.358,7.456,7.327,7.433,450000.0
2005-09-29 18:12:00,7.311,7.445,7.311,7.437,450000.0
2005-09-29 18:13:00,7.43,7.473,7.356,7.473,350000.0
2005-09-29 18:14:00,7.351,7.45,7.351,7.438,400000.0
2005-09-29 18:15:00,7.366,7.498,7.366,7.498,450000.0
2005-09-29 18:16:00,7.37,7.483,7.352,7.352,400000.0
2005-09-29 18:17:00,7.434,7.456,7.328,7.372,400000.0
2005-09-29 18:18:00,7.442,7.518,7.368,7.368,500000.0
2005-09-29 18:19:00,7.443,7.443,7.38,7.438,350000.0
2005-09-29 18:20:00,7.361,7.449,7.321,7.425,400000.0
2005-09-29 18:22:00,7.364,7.466,7.364,7.392,400000.0
2005-09-29 18:23:00,7.463,7.47,7.369,7.455,400000.0
2005-09-29 18:24:00,7.449,7.467,7.353,7.467,400000.0
2005-09-29 18:25:00,7.418,7.515,7.371,7.392,500000.0
2005-09-29 18:26:00,7.395,7.475,7.362,7.473,550000.0
2005-09-29 18:27:00,7.472,7.523,7.392,7.484,550000.0
2005-09-29 18:28:00,7.459,7.459,7.328,7.442,350000.0
2005-09-29 18:29:00,7.388,7.479,7.377,7.479,350000.0
2005-09-29 18:30:00,7.454,7.488,7.367,7.438,450000.0
2005-09-29 18:31:00,7.449,7.46,7.362,7.444,350000.0
2005-09-29 18:32:00,7.41,7.474,7.353,7.407,450000.0
2005-09-29 18:33:00,7.454,7.512,7.4,7.4,300000.0
2005-09-29 18:34:00,7.44,7.489,7.355,7.489,400000.0
2005-09-29 18:35:00,7.43,7.506,7.43,7.445,350000.0
2005-09-29 18:36:00,7.425,7.533,7.36,7.479,550000.0
2005-09-29 18:37:00,7.427,7.534,7.416,7.461,500000.0
2005-09-29 18:38:00,7.486,7.5,7.372,7.441,450000.0
2005-09-29 18:39:00,7.489,7.511,7.418,7.489,400000.0
2005-09-29 18:40:00,7.455,7.5,7.368,7.428,350000.0
2005-09-29 18:41:00,7.407,7.475,7.379,7.444,500000.0
2005-09-29 18:42:00,7.431,7.519,7.381,7.415,550000.0
2005-09-29 18:43:00,7.438,7.48,7.356,7.48,400000.0
2005-09-29 18:44:00,7.473,7.518,7.385,7.428,500000.0
2005-09-29 18:45:00,7.376,7.493,7.376,7.452,350000.0
2005-09-29 18:46:00,7.373,7.484,7.344,7.484,350000.0
2005-09-29 18:47:00,7.37,7.506,7.37,7.476,400000.0
2005-09-29 18:48:00,7.469,7.495,7.385,7.426,550000.0
2005-09-29 18:49:00,7.49,7.49,7.49,7.49,50000.0
2005-09-29 18:50:00,7.438,7.49,7.373,7.465,450000.0
2005-09-29 18:51:00,7.478,7.511,7.402,7.416,450000.0
2005-09-29 18:52:00,7.441,7.501,7.361,7.496,550000.0
2005-09-29 18:53:00,7.452,7.485,7.408,7.467,450000.0
2005-09-29 18:54:00,7.455,7.489,7.39,7.418,500000.0
2005-09-29 18:55:00,7.378,7.483,7.347,7.429,350000.0
2005-09-29 18:56:00,7.394,7.459,7.346,7.424,450000.0
2005-09-29 18:57:00,7.491,7.491,7.366,7.464,450000.0
2005-09-29 18:58:00,7.482,7.49,7.409,7.466,350000.0
2005-09-29 18:59:00,7.409,7.462,7.409,7.437,450000.0
2005-09-29 19:00:00,7.42,7.502,7.358,7.502,350000.0
2005-09-29 19:01:00,7.413,7.478,7.383,7.434,500000.0
2005-09-29 19:02:00,7.392,7.445,7.343,7.445,400000.0
2005-09-29 19:03:00,7.458,7.458,7.377,7.377,350000.0
2005-09-29 19:04:00,7.448,7.448,7.328,7.423,400000.0
2005-09-29 19:05:00,7.403,7.475,7.403,7.469,350000.0
2005-09-29 19:06:00,7.459,7.497,7.383,7.497,400000.0
2005-09-29 19:07:00,7.429,7.453,7.35,7.398,400000.0
2005-09-29 19:08:00,7.39,7.483,7.382,7.382,350000.0
2005-09-29 19:09:00,7.393,7.534,7.385,7.452,500000.0
2005-09-29 19:10:00,7.455,7.455,7.4,7.449,200000.0
2005-09-29 19:11:00,7.381,7.445,7.358,7.424,200000.0
2005-09-29 19:12:00,7.396,7.483,7.396,7.462,350000.0
2005-09-29 19:13:00,7.41,7.499,7.348,7.348,350000.0
2005-09-29 19:14:00,7.358,7.456,7.347,7.455,400000.0
2005-09-29 19:15:00,7.4,7.494,7.4,7.494,500000.0
2005-09-29 19:16:00,7.481,7.481,7.413,7.444,350000.0
2005-09-29 19:17:00,7.402,7.491,7.389,7.41,400000.0
2005-09-29 19:18:00,7.342,7.456,7.312,7.411,350000.0
2005-09-29 19:19:00,7.444,7.458,7.323,7.458,400000.0
2005-09-29 19:20:00,7.389,7.47,7.357,7.387,550000.0
2005-09-29 19:21:00,7.442,7.442,7.363,7.435,250000.0
2005-09-29 19:22:00,7.435,7.452,7.324,7.347,400000.0
2005-09-29 19:23:00,7.446,7.467,7.364,7.364,350000.0
2005-09-29 19:24:00,7.395,7.51,7.376,7.51,350000.0
2005-09-29 19:25:00,7.43,7.491,7.377,7.377,400000.0
2005-09-29 19:27:00,7.395,7.477,7.366,7.398,600000.0
2005-09-29 19:29:00,7.442,7.464,7.36,7.395,350000.0
2005-09-29 19:31:00,7.438,7.438,7.422,7.422,100000.0
2005-09-29 19:35:00,7.475,7.475,7.392,7.424,200000.0
2005-09-29 19:37:00,7.462,7.496,7.35,7.496,350000.0
2005-09-29 19:38:00,7.408,7.446,7.408,7.446,200000.0
2005-09-29 19:43:00,7.475,7.475,7.383,7.419,200000.0
2005-09-29 19:46:00,7.464,7.464,7.365,7.403,200000.0
2005-09-29 19:50:00,7.474,7.474,7.39,7.424,200000.0
2005-09-29 20:02:00,7.501,7.507,7.395,7.484,700000.0
2005-09-29 20:04:00,7.487,7.487,7.402,7.435,200000.0
2005-09-29 20:10:00,7.485,7.485,7.393,7.429,200000.0
2005-09-29 20:12:00,7.48,7.48,7.381,7.417,250000.0
2005-09-29 20:15:00,7.465,7.502,7.368,7.502,350000.0
2005-09-29 20:16:00,7.506,7.517,7.409,7.482,350000.0
2005-09-29 20:18:00,7.482,7.52,7.396,7.422,450000.0
2005-09-29 20:19:00,7.365,7.523,7.365,7.464,550000.0
2005-09-29 20:21:00,7.49,7.492,7.353,7.492,400000.0
2005-09-29 20:25:00,7.463,7.463,7.327,7.359,250000.0
2005-09-29 20:26:00,7.365,7.475,7.365,7.475,150000.0
2005-09-29 20:32:00,7.455,7.469,7.366,7.469,300000.0
2005-09-29 20:33:00,7.452,7.543,7.402,7.414,400000.0
2005-09-29 20:34:00,7.384,7.462,7.357,7.462,500000.0
2005-09-29 20:38:00,7.415,7.498,7.374,7.428,350000.0
2005-09-29 20:41:00,7.441,7.481,7.351,7.456,750000.0
2005-09-29 20:42:00,7.479,7.48,7.418,7.48,400000.0
2005-09-29 20:48:00,7.464,7.508,7.38,7.508,500000.0
2005-09-29 20:49:00,7.475,7.501,7.403,7.403,200000.0
2005-09-29 20:50:00,7.503,7.51,7.41,7.479,500000.0
2005-09-29 20:51:00,7.394,7.48,7.394,7.464,300000.0
2005-09-29 20:53:00,7.445,7.473,7.379,7.473,450000.0
2005-09-29 20:54:00,7.396,7.396,7.344,7.38,350000.0
2005-09-29 20:57:00,7.424,7.424,7.325,7.365,200000.0
2005-09-29 21:03:00,7.379,7.435,7.338,7.385,350000.0
2005-09-29 21:09:00,7.465,7.465,7.381,7.414,200000.0
2005-09-29 21:11:00,7.452,7.527,7.41,7.469,700000.0
2005-09-29 21:19:00,7.377,7.474,7.361,7.451,350000.0
2005-09-29 21:22:00,7.37,7.37,7.37,7.37,50000.0
2005-09-29 21:23:00,7.387,7.47,7.387,7.464,200000.0
2005-09-29 21:26:00,7.448,7.468,7.379,7.431,400000.0
2005-09-29 21:27:00,7.383,7.466,7.336,7.386,600000.0
2005-09-29 21:28:00,7.498,7.506,7.38,7.394,400000.0
2005-09-29 21:29:00,7.432,7.465,7.367,7.445,250000.0
2005-09-29 21:40:00,7.39,7.465,7.376,7.378,400000.0
2005-09-29 21:41:00,7.354,7.466,7.354,7.466,100000.0
2005-09-29 21:42:00,7.43,7.495,7.345,7.403,400000.0
2005-09-29 21:44:00,7.44,7.446,7.35,7.35,150000.0
2005-09-29 21:45:00,7.459,7.459,7.365,7.413,200000.0
2005-09-29 21:46:00,7.432,7.493,7.345,7.389,400000.0
2005-09-29 21:54:00,7.459,7.459,7.334,7.386,500000.0
2005-09-29 21:55:00,7.37,7.478,7.341,7.341,250000.0
2005-09-29 21:56:00,7.378,7.486,7.378,7.447,450000.0
2005-09-29 22:22:00,7.441,7.493,7.345,7.391,350000.0
2005-09-29 22:40:00,7.446,7.499,7.387,7.419,450000.0
2005-09-29 22:41:00,7.482,7.482,7.373,7.373,100000.0
2005-09-29 22:44:00,7.333,7.478,7.332,7.365,450000.0
2005-09-29 22:46:00,7.453,7.453,7.356,7.37,300000.0
2005-09-29 22:48:00,7.411,7.46,7.362,7.446,500000.0
2005-09-29 22:52:00,7.425,7.425,7.319,7.417,250000.0
2005-09-29 22:53:00,7.498,7.505,7.392,7.392,150000.0
2005-09-29 22:54:00,7.466,7.466,7.447,7.448,200000.0
2005-09-29 22:58:00,7.456,7.481,7.347,7.391,350000.0
2005-09-29 22:59:00,7.405,7.491,7.405,7.456,300000.0
2005-09-29 23:02:00,7.438,7.453,7.353,7.417,400000.0
2005-09-29 23:05:00,7.377,7.46,7.377,7.384,350000.0
2005-09-29 23:08:00,7.484,7.484,7.374,7.435,350000.0
2005-09-29 23:09:00,7.431,7.459,7.399,7.399,350000.0
2005-09-29 23:13:00,7.455,7.487,7.389,7.447,400000.0
2005-09-29 23:15:00,7.467,7.467,7.384,7.415,200000.0
2005-09-29 23:19:00,7.44,7.476,7.339,7.448,500000.0
2005-09-29 23:25:00,7.452,7.488,7.4,7.46,400000.0
2005-09-29 23:26:00,7.404,7.481,7.38,7.38,400000.0
2005-09-29 23:36:00,7.457,7.457,7.373,7.405,200000.0
2005-09-29 23:40:00,7.413,7.463,7.375,7.375,300000.0
2005-09-29 23:47:00,7.478,7.508,7.384,7.392,500000.0
2005-09-29 23:50:00,7.45,7.496,7.352,7.496,300000.0
2005-09-29 23:51:00,7.402,7.402,7.358,7.358,100000.0
2005-09-29 23:53:00,7.446,7.447,7.308,7.355,700000.0
2005-09-30 00:00:00,7.46,7.59,7.42,7.45,200000.0
2005-09-30 00:07:00,7.445,7.445,7.353,7.389,200000.0
2005-09-30 00:10:00,7.433,7.433,7.333,7.373,200000.0
2005-09-30 00:13:00,7.406,7.438,7.347,7.438,250000.0
2005-09-30 00:14:00,7.39,7.489,7.366,7.366,300000.0
2005-09-30 00:17:00,7.402,7.512,7.373,7.482,300000.0
2005-09-30 00:18:00,7.391,7.456,7.368,7.369,200000.0
2005-09-30 00:23:00,7.371,7.448,7.364,7.434,250000.0
2005-09-30 00:29:00,7.472,7.472,7.385,7.391,300000.0
2005-09-30 00:31:00,7.434,7.461,7.361,7.409,350000.0
2005-09-30 00:33:00,7.455,7.455,7.363,7.399,200000.0
2005-09-30 00:35:00,7.448,7.448,7.347,7.359,350000.0
2005-09-30 00:36:00,7.421,7.488,7.356,7.365,600000.0
2005-09-30 00:49:00,7.423,7.423,7.421,7.421,100000.0
2005-09-30 00:58:00,7.437,7.471,7.335,7.47,500000.0
2005-09-30 01:07:00,7.455,7.51,7.375,7.407,400000.0
2005-09-30 01:08:00,7.478,7.484,7.374,7.434,400000.0
2005-09-30 01:12:00,7.353,7.457,7.339,7.457,600000.0
2005-09-30 01:15:00,7.361,7.43,7.361,7.416,150000.0
2005-09-30 01:16:00,7.35,7.429,7.349,7.421,250000.0
2005-09-30 01:17:00,7.364,7.364,7.364,7.364,100000.0
2005-09-30 01:19:00,7.443,7.453,7.346,7.453,350000.0
2005-09-30 01:20:00,7.402,7.475,7.402,7.445,300000.0
2005-09-30 01:23:00,7.469,7.501,7.404,7.487,400000.0
2005-09-30 01:24:00,7.42,7.484,7.351,7.396,550000.0
2005-09-30 01:25:00,7.443,7.451,7.357,7.43,400000.0
2005-09-30 01:26:00,7.394,7.493,7.37,7.37,300000.0
2005-09-30 01:27:00,7.48,7.48,7.351,7.424,400000.0
2005-09-30 01:28:00,7.486,7.486,7.373,7.446,500000.0
2005-09-30 01:29:00,7.428,7.477,7.348,7.384,500000.0
2005-09-30 01:30:00,7.475,7.487,7.374,7.389,450000.0
2005-09-30 01:31:00,7.392,7.477,7.319,7.477,500000.0
2005-09-30 01:32:00,7.457,7.499,7.374,7.493,350000.0
2005-09-30 01:33:00,7.391,7.46,7.365,7.444,400000.0
2005-09-30 01:34:00,7.424,7.448,7.277,7.375,1000000.0
2005-09-30 01:36:00,7.445,7.445,7.353,7.389,200000.0
2005-09-30 01:37:00,7.445,7.445,7.353,7.353,100000.0
2005-09-30 01:43:00,7.388,7.482,7.359,7.426,400000.0
2005-09-30 01:44:00,7.47,7.478,7.371,7.398,450000.0
2005-09-30 01:45:00,7.445,7.459,7.338,7.344,350000.0
2005-09-30 01:46:00,7.364,7.479,7.349,7.479,600000.0
2005-09-30 01:47:00,7.419,7.47,7.397,7.397,500000.0
2005-09-30 01:48:00,7.479,7.479,7.367,7.397,200000.0
2005-09-30 01:49:00,7.432,7.473,7.36,7.393,550000.0
2005-09-30 01:50:00,7.455,7.477,7.366,7.403,250000.0
2005-09-30 01:51:00,7.392,7.463,7.375,7.423,350000.0
2005-09-30 01:52:00,7.375,7.445,7.33,7.337,400000.0
2005-09-30 01:55:00,7.445,7.445,7.366,7.401,200000.0
2005-09-30 01:57:00,7.461,7.492,7.387,7.415,400000.0
2005-09-30 01:58:00,7.489,7.489,7.377,7.421,350000.0
2005-09-30 02:00:00,7.453,7.482,7.355,7.391,250000.0
2005-09-30 02:04:00,7.41,7.496,7.367,7.449,850000.0
2005-09-30 02:05:00,7.38,7.476,7.38,7.394,500000.0
2005-09-30 02:07:00,7.39,7.489,7.365,7.4,350000.0
2005-09-30 02:08:00,7.472,7.512,7.389,7.469,550000.0
2005-09-30 02:09:00,7.451,7.492,7.383,7.391,300000.0
2005-09-30 02:10:00,7.38,7.452,7.354,7.354,500000.0
2005-09-30 02:11:00,7.492,7.492,7.363,7.409,450000.0
2005-09-30 02:12:00,7.393,7.477,7.374,7.392,400000.0
2005-09-30 02:13:00,7.457,7.487,7.403,7.478,400000.0
2005-09-30 02:14:00,7.424,7.477,7.372,7.463,500000.0
2005-09-30 02:15:00,7.372,7.494,7.36,7.494,600000.0
2005-09-30 02:16:00,7.348,7.457,7.32,7.393,700000.0
2005-09-30 02:17:00,7.43,7.463,7.366,7.455,250000.0
2005-09-30 02:18:00,7.482,7.492,7.375,7.492,400000.0
2005-09-30 02:19:00,7.444,7.519,7.388,7.388,300000.0
2005-09-30 02:20:00,7.381,7.48,7.381,7.403,350000.0
2005-09-30 02:21:00,7.458,7.535,7.404,7.417,450000.0
2005-09-30 02:22:00,7.462,7.462,7.456,7.456,100000.0
2005-09-30 02:23:00,7.504,7.504,7.372,7.416,500000.0
2005-09-30 02:24:00,7.458,7.49,7.398,7.452,350000.0
2005-09-30 02:25:00,7.464,7.508,7.356,7.474,500000.0
2005-09-30 02:26:00,7.376,7.465,7.357,7.442,450000.0
2005-09-30 02:27:00,7.396,7.533,7.394,7.436,600000.0
2005-09-30 02:28:00,7.374,7.507,7.362,7.505,400000.0
2005-09-30 02:29:00,7.449,7.5,7.384,7.398,500000.0
2005-09-30 02:30:00,7.401,7.518,7.373,7.502,350000.0
2005-09-30 02:31:00,7.375,7.478,7.375,7.478,400000.0
2005-09-30 02:33:00,7.508,7.508,7.413,7.478,400000.0
2005-09-30 02:34:00,7.496,7.496,7.4,7.4,350000.0
2005-09-30 02:35:00,7.39,7.478,7.39,7.403,400000.0
2005-09-30 02:36:00,7.485,7.513,7.394,7.394,450000.0
2005-09-30 02:37:00,7.427,7.518,7.4,7.47,500000.0
2005-09-30 02:40:00,7.438,7.508,7.371,7.412,350000.0
2005-09-30 02:41:00,7.501,7.501,7.412,7.412,300000.0
2005-09-30 02:43:00,7.459,7.502,7.364,7.502,650000.0
2005-09-30 02:44:00,7.453,7.483,7.451,7.465,250000.0
2005-09-30 02:45:00,7.481,7.481,7.389,7.41,250000.0
2005-09-30 02:46:00,7.426,7.486,7.426,7.474,500000.0
2005-09-30 02:48:00,7.472,7.474,7.357,7.38,550000.0
2005-09-30 02:49:00,7.455,7.495,7.344,7.415,450000.0
2005-09-30 02:50:00,7.487,7.522,7.418,7.504,650000.0
2005-09-30 02:52:00,7.47,7.47,7.367,7.456,300000.0
2005-09-30 02:53:00,7.465,7.465,7.379,7.379,100000.0
2005-09-30 02:55:00,7.431,7.513,7.401,7.432,450000.0
2005-09-30 02:56:00,7.459,7.461,7.459,7.461,100000.0
2005-09-30 02:57:00,7.434,7.497,7.369,7.448,450000.0
2005-09-30 02:58:00,7.398,7.505,7.398,7.469,300000.0
2005-09-30 03:00:00,7.453,7.496,7.357,7.416,650000.0
2005-09-30 03:01:00,7.485,7.49,7.361,7.427,500000.0
2005-09-30 03:03:00,7.435,7.51,7.386,7.392,600000.0
2005-09-30 03:04:00,7.369,7.496,7.363,7.363,450000.0
2005-09-30 03:11:00,7.478,7.539,7.417,7.467,850000.0
2005-09-30 03:12:00,7.505,7.505,7.385,7.5,400000.0
2005-09-30 03:13:00,7.458,7.496,7.395,7.496,400000.0
2005-09-30 03:14:00,7.459,7.501,7.381,7.472,400000.0
2005-09-30 03:15:00,7.484,7.523,7.433,7.444,600000.0
2005-09-30 03:16:00,7.517,7.543,7.41,7.472,650000.0
2005-09-30 03:21:00,7.48,7.48,7.381,7.418,250000.0
2005-09-30 03:24:00,7.442,7.493,7.374,7.468,650000.0
2005-09-30 03:27:00,7.403,7.516,7.403,7.481,550000.0
2005-09-30 03:28:00,7.412,7.457,7.389,7.454,450000.0
2005-09-30 03:29:00,7.438,7.49,7.388,7.466,400000.0
2005-09-30 03:30:00,7.488,7.496,7.366,7.475,350000.0
2005-09-30 03:31:00,7.412,7.53,7.412,7.498,400000.0
2005-09-30 03:32:00,7.49,7.523,7.435,7.487,350000.0
2005-09-30 03:34:00,7.385,7.509,7.385,7.446,350000.0
2005-09-30 03:36:00,7.408,7.51,7.408,7.51,250000.0
2005-09-30 03:37:00,7.477,7.51,7.408,7.481,550000.0
2005-09-30 03:38:00,7.385,7.468,7.385,7.422,400000.0
2005-09-30 03:39:00,7.455,7.489,7.399,7.489,350000.0
2005-09-30 03:40:00,7.468,7.528,7.396,7.517,450000.0
2005-09-30 03:41:00,7.454,7.521,7.377,7.521,400000.0
2005-09-30 03:44:00,7.474,7.474,7.349,7.406,300000.0
2005-09-30 03:55:00,7.465,7.465,7.373,7.409,200000.0
2005-09-30 03:58:00,7.477,7.519,7.404,7.478,600000.0
2005-09-30 04:01:00,7.475,7.475,7.383,7.419,200000.0
2005-09-30 04:03:00,7.463,7.463,7.363,7.403,200000.0
2005-09-30 04:11:00,7.471,7.509,7.386,7.509,350000.0
2005-09-30 04:15:00,7.457,7.498,7.411,7.448,400000.0
2005-09-30 04:17:00,7.493,7.493,7.41,7.443,200000.0
2005-09-30 04:21:00,7.486,7.486,7.381,7.417,200000.0
2005-09-30 04:23:00,7.426,7.527,7.389,7.389,550000.0
2005-09-30 04:24:00,7.496,7.496,7.406,7.406,300000.0
2005-09-30 04:25:00,7.396,7.461,7.388,7.452,350000.0
2005-09-30 04:34:00,7.467,7.467,7.366,7.405,200000.0
2005-09-30 04:37:00,7.453,7.453,7.353,7.393,200000.0
2005-09-30 04:39:00,7.37,7.474,7.354,7.474,450000.0
2005-09-30 04:40:00,7.439,7.523,7.403,7.403,500000.0
2005-09-30 04:41:00,7.466,7.477,7.439,7.44,250000.0
2005-09-30 04:42:00,7.398,7.489,7.398,7.489,150000.0
2005-09-30 04:44:00,7.429,7.512,7.429,7.484,300000.0
2005-09-30 04:47:00,7.463,7.463,7.363,7.403,200000.0
2005-09-30 04:49:00,7.51,7.51,7.39,7.404,600000.0
2005-09-30 04:50:00,7.461,7.513,7.433,7.48,350000.0
2005-09-30 04:53:00,7.484,7.484,7.401,7.433,200000.0
2005-09-30 05:04:00,7.427,7.485,7.39,7.445,350000.0
2005-09-30 05:10:00,7.477,7.534,7.426,7.533,400000.0
2005-09-30 05:11:00,7.522,7.522,7.398,7.47,350000.0
2005-09-30 05:24:00,7.464,7.464,7.365,7.405,200000.0
2005-09-30 05:27:00,7.472,7.478,7.381,7.471,400000.0
2005-09-30 05:28:00,7.462,7.483,7.427,7.439,200000.0
2005-09-30 05:32:00,7.47,7.495,7.374,7.394,350000.0
2005-09-30 05:34:00,7.524,7.524,7.403,7.483,350000.0
2005-09-30 05:35:00,7.517,7.517,7.457,7.514,550000.0
2005-09-30 05:36:00,7.522,7.522,7.401,7.513,150000.0
2005-09-30 05:37:00,7.468,7.468,7.373,7.373,200000.0
2005-09-30 05:39:00,7.405,7.497,7.405,7.412,300000.0
2005-09-30 05:40:00,7.379,7.484,7.379,7.484,100000.0
2005-09-30 05:41:00,7.485,7.513,7.411,7.513,250000.0
2005-09-30 05:42:00,7.393,7.461,7.388,7.414,350000.0
2005-09-30 05:43:00,7.493,7.51,7.396,7.396,300000.0
2005-09-30 05:44:00,7.512,7.515,7.409,7.438,400000.0
2005-09-30 05:46:00,7.457,7.458,7.388,7.458,350000.0
2005-09-30 05:47:00,7.448,7.489,7.431,7.431,150000.0
2005-09-30 05:48:00,7.386,7.506,7.381,7.506,250000.0
2005-09-30 05:50:00,7.492,7.492,7.411,7.411,100000.0
2005-09-30 05:52:00,7.497,7.526,7.396,7.505,450000.0
2005-09-30 05:53:00,7.391,7.491,7.391,7.449,400000.0
2005-09-30 05:54:00,7.437,7.475,7.431,7.44,300000.0
2005-09-30 05:55:00,7.427,7.489,7.383,7.427,350000.0
2005-09-30 05:58:00,7.476,7.506,7.38,7.38,550000.0
2005-09-30 06:00:00,7.477,7.539,7.477,7.481,150000.0
2005-09-30 06:04:00,7.488,7.551,7.4,7.458,400000.0
2005-09-30 06:10:00,7.485,7.497,7.384,7.384,300000.0
2005-09-30 06:11:00,7.5,7.502,7.5,7.502,100000.0
2005-09-30 06:16:00,7.44,7.523,7.44,7.498,300000.0
2005-09-30 06:23:00,7.489,7.489,7.396,7.431,250000.0
2005-09-30 06:26:00,7.506,7.525,7.42,7.42,400000.0
2005-09-30 06:29:00,7.481,7.481,7.381,7.395,450000.0
2005-09-30 06:32:00,7.472,7.472,7.367,7.428,300000.0
2005-09-30 06:33:00,7.477,7.481,7.346,7.461,600000.0
2005-09-30 06:39:00,7.466,7.508,7.435,7.508,150000.0
2005-09-30 06:40:00,7.44,7.47,7.403,7.403,300000.0
2005-09-30 06:41:00,7.523,7.523,7.485,7.485,300000.0
2005-09-30 06:42:00,7.481,7.495,7.453,7.491,350000.0
2005-09-30 06:49:00,7.492,7.533,7.378,7.5,400000.0
2005-09-30 06:51:00,7.49,7.519,7.474,7.508,350000.0
2005-09-30 06:54:00,7.533,7.533,7.492,7.492,300000.0
2005-09-30 06:57:00,7.485,7.485,7.385,7.424,200000.0
2005-09-30 07:06:00,7.466,7.466,7.348,7.371,350000.0
2005-09-30 07:10:00,7.418,7.49,7.396,7.421,450000.0
2005-09-30 07:12:00,7.486,7.517,7.389,7.508,500000.0
2005-09-30 07:13:00,7.437,7.503,7.382,7.48,350000.0
2005-09-30 07:14:00,7.516,7.524,7.377,7.454,850000.0
2005-09-30 07:15:00,7.513,7.517,7.382,7.517,350000.0
2005-09-30 07:16:00,7.424,7.513,7.424,7.505,350000.0
2005-09-30 07:18:00,7.481,7.488,7.424,7.482,400000.0
2005-09-30 07:20:00,7.495,7.499,7.41,7.496,400000.0
2005-09-30 07:22:00,7.474,7.474,7.466,7.466,100000.0
2005-09-30 07:23:00,7.495,7.516,7.495,7.512,150000.0
2005-09-30 07:24:00,7.481,7.481,7.428,7.428,100000.0
2005-09-30 07:27:00,7.423,7.53,7.401,7.406,550000.0
2005-09-30 07:28:00,7.512,7.515,7.4,7.482,550000.0
2005-09-30 07:29:00,7.428,7.519,7.404,7.484,500000.0
2005-09-30 07:30:00,7.521,7.524,7.402,7.487,600000.0
2005-09-30 07:31:00,7.394,7.487,7.383,7.483,450000.0
2005-09-30 07:33:00,7.479,7.508,7.388,7.388,350000.0
2005-09-30 07:34:00,7.514,7.514,7.416,7.483,350000.0
2005-09-30 07:35:00,7.453,7.487,7.379,7.487,250000.0
2005-09-30 07:36:00,7.428,7.506,7.428,7.451,500000.0
2005-09-30 07:37:00,7.374,7.525,7.374,7.48,450000.0
2005-09-30 07:38:00,7.496,7.496,7.409,7.467,400000.0
2005-09-30 07:39:00,7.481,7.495,7.395,7.495,350000.0
2005-09-30 07:40:00,7.447,7.494,7.378,7.494,450000.0
2005-09-30 07:41:00,7.505,7.505,7.38,7.38,250000.0
2005-09-30 07:42:00,7.506,7.506,7.404,7.404,100000.0
2005-09-30 07:43:00,7.401,7.5,7.363,7.479,450000.0
2005-09-30 07:44:00,7.497,7.509,7.407,7.425,400000.0
2005-09-30 07:46:00,7.477,7.48,7.477,7.48,100000.0
2005-09-30 07:48:00,7.477,7.49,7.397,7.49,300000.0
2005-09-30 07:49:00,7.407,7.527,7.407,7.483,300000.0
2005-09-30 07:50:00,7.482,7.508,7.414,7.508,300000.0
2005-09-30 07:51:00,7.459,7.495,7.385,7.495,700000.0
2005-09-30 07:52:00,7.424,7.526,7.417,7.498,350000.0
2005-09-30 07:53:00,7.406,7.5,7.406,7.5,400000.0
2005-09-30 07:55:00,7.42,7.525,7.42,7.525,500000.0
2005-09-30 07:56:00,7.432,7.514,7.373,7.373,350000.0
2005-09-30 08:01:00,7.426,7.509,7.376,7.376,350000.0
2005-09-30 08:02:00,7.392,7.518,7.379,7.432,750000.0
2005-09-30 08:03:00,7.399,7.476,7.399,7.473,450000.0
2005-09-30 08:04:00,7.425,7.515,7.378,7.378,300000.0
2005-09-30 08:05:00,7.43,7.527,7.417,7.455,550000.0
2005-09-30 08:06:00,7.414,7.49,7.377,7.412,400000.0
2005-09-30 08:11:00,7.477,7.51,7.399,7.48,300000.0
2005-09-30 08:12:00,7.41,7.512,7.41,7.433,400000.0
2005-09-30 08:13:00,7.496,7.509,7.394,7.407,400000.0
2005-09-30 08:16:00,7.433,7.505,7.412,7.471,550000.0
2005-09-30 08:17:00,7.408,7.508,7.408,7.485,650000.0
2005-09-30 08:18:00,7.473,7.545,7.423,7.479,550000.0
2005-09-30 08:19:00,7.401,7.481,7.401,7.437,250000.0
2005-09-30 08:20:00,7.524,7.531,7.395,7.475,550000.0
2005-09-30 08:22:00,7.377,7.491,7.377,7.398,350000.0
2005-09-30 08:25:00,7.374,7.492,7.374,7.482,350000.0
2005-09-30 08:26:00,7.482,7.482,7.367,7.478,500000.0
2005-09-30 08:27:00,7.407,7.48,7.403,7.48,350000.0
2005-09-30 08:28:00,7.477,7.486,7.38,7.46,450000.0
2005-09-30 08:29:00,7.384,7.47,7.362,7.47,400000.0
2005-09-30 08:31:00,7.402,7.509,7.402,7.443,400000.0
2005-09-30 08:33:00,7.471,7.506,7.37,7.463,400000.0
2005-09-30 08:34:00,7.438,7.499,7.41,7.423,300000.0
2005-09-30 08:35:00,7.395,7.478,7.395,7.478,100000.0
2005-09-30 08:36:00,7.465,7.487,7.367,7.399,500000.0
2005-09-30 08:41:00,7.465,7.489,7.427,7.427,350000.0
2005-09-30 08:42:00,7.523,7.523,7.42,7.481,450000.0
2005-09-30 08:44:00,7.428,7.474,7.415,7.474,350000.0
2005-09-30 08:45:00,7.485,7.523,7.429,7.429,350000.0
2005-09-30 08:46:00,7.516,7.537,7.401,7.491,500000.0
2005-09-30 08:48:00,7.376,7.436,7.376,7.425,450000.0
2005-09-30 08:49:00,7.517,7.517,7.407,7.463,400000.0
2005-09-30 08:50:00,7.362,7.497,7.362,7.455,300000.0
2005-09-30 08:51:00,7.488,7.532,7.398,7.445,350000.0
2005-09-30 08:52:00,7.392,7.486,7.392,7.475,450000.0
2005-09-30 08:57:00,7.473,7.529,7.404,7.478,550000.0
2005-09-30 09:01:00,7.401,7.489,7.396,7.454,300000.0
2005-09-30 09:02:00,7.391,7.51,7.391,7.436,550000.0
2005-09-30 09:06:00,7.469,7.524,7.394,7.438,350000.0
2005-09-30 09:07:00,7.356,7.466,7.355,7.466,400000.0
2005-09-30 09:09:00,7.422,7.531,7.392,7.392,450000.0
2005-09-30 09:10:00,7.476,7.483,7.363,7.479,350000.0
2005-09-30 09:11:00,7.468,7.468,7.363,7.397,550000.0
2005-09-30 09:12:00,7.469,7.501,7.328,7.376,550000.0
2005-09-30 09:13:00,7.409,7.496,7.356,7.496,450000.0
2005-09-30 09:14:00,7.48,7.515,7.413,7.413,500000.0
2005-09-30 09:17:00,7.505,7.516,7.39,7.477,550000.0
2005-09-30 09:19:00,7.501,7.502,7.385,7.479,450000.0
2005-09-30 09:20:00,7.443,7.541,7.407,7.407,450000.0
2005-09-30 09:28:00,7.409,7.466,7.378,7.462,350000.0
2005-09-30 09:29:00,7.381,7.488,7.369,7.488,400000.0
2005-09-30 09:30:00,7.402,7.499,7.363,7.499,400000.0
2005-09-30 09:32:00,7.436,7.49,7.382,7.49,250000.0
2005-09-30 09:33:00,7.455,7.486,7.326,7.486,450000.0
2005-09-30 09:34:00,7.462,7.498,7.365,7.468,350000.0
2005-09-30 09:35:00,7.381,7.494,7.381,7.494,350000.0
2005-09-30 09:39:00,7.507,7.507,7.368,7.488,500000.0
2005-09-30 09:42:00,7.47,7.484,7.391,7.408,400000.0
2005-09-30 09:43:00,7.508,7.533,7.421,7.501,350000.0
2005-09-30 09:44:00,7.422,7.527,7.399,7.441,350000.0
2005-09-30 09:45:00,7.405,7.521,7.379,7.492,400000.0
2005-09-30 09:46:00,7.481,7.503,7.42,7.426,350000.0
2005-09-30 09:47:00,7.467,7.523,7.404,7.488,350000.0
2005-09-30 09:48:00,7.531,7.533,7.411,7.453,450000.0
2005-09-30 09:49:00,7.487,7.546,7.419,7.455,350000.0
2005-09-30 09:50:00,7.44,7.51,7.39,7.39,500000.0
2005-09-30 09:54:00,7.512,7.534,7.393,7.494,350000.0
2005-09-30 09:55:00,7.481,7.514,7.389,7.422,400000.0
2005-09-30 09:57:00,7.414,7.502,7.366,7.491,500000.0
2005-09-30 09:58:00,7.41,7.506,7.38,7.473,400000.0
2005-09-30 09:59:00,7.461,7.565,7.426,7.518,450000.0
2005-09-30 10:00:00,7.492,7.518,7.424,7.515,550000.0
2005-09-30 10:01:00,7.487,7.573,7.427,7.517,500000.0
2005-09-30 10:02:00,7.42,7.55,7.42,7.505,350000.0
2005-09-30 10:04:00,7.501,7.514,7.427,7.458,400000.0
2005-09-30 10:05:00,7.397,7.52,7.389,7.52,400000.0
2005-09-30 10:06:00,7.455,7.531,7.382,7.531,450000.0
2005-09-30 10:07:00,7.48,7.508,7.4,7.43,400000.0
2005-09-30 10:08:00,7.494,7.523,7.352,7.402,550000.0
2005-09-30 10:09:00,7.559,7.58,7.44,7.545,450000.0
2005-09-30 10:11:00,7.536,7.555,7.417,7.417,500000.0
2005-09-30 10:12:00,7.51,7.51,7.38,7.459,350000.0
2005-09-30 10:16:00,7.391,7.563,7.391,7.501,400000.0
2005-09-30 10:17:00,7.458,7.489,7.381,7.403,400000.0
2005-09-30 10:18:00,7.391,7.546,7.391,7.408,450000.0
2005-09-30 10:19:00,7.436,7.536,7.391,7.475,400000.0
2005-09-30 10:20:00,7.434,7.503,7.41,7.413,550000.0
2005-09-30 10:21:00,7.499,7.549,7.485,7.528,400000.0
2005-09-30 10:23:00,7.518,7.539,7.415,7.496,450000.0
2005-09-30 10:24:00,7.539,7.568,7.404,7.548,900000.0
2005-09-30 10:25:00,7.43,7.519,7.379,7.496,700000.0
2005-09-30 10:26:00,7.538,7.538,7.422,7.422,350000.0
2005-09-30 10:28:00,7.538,7.538,7.416,7.461,350000.0
2005-09-30 10:29:00,7.535,7.535,7.378,7.498,900000.0
2005-09-30 10:30:00,7.468,7.533,7.407,7.441,400000.0
2005-09-30 10:31:00,7.399,7.495,7.399,7.461,350000.0
2005-09-30 10:34:00,7.533,7.533,7.378,7.481,500000.0
2005-09-30 10:35:00,7.416,7.536,7.416,7.465,400000.0
2005-09-30 10:36:00,7.448,7.534,7.416,7.426,500000.0
2005-09-30 10:37:00,7.545,7.582,7.432,7.466,400000.0
2005-09-30 10:38:00,7.411,7.551,7.411,7.52,400000.0
2005-09-30 10:39:00,7.529,7.574,7.414,7.414,650000.0
2005-09-30 10:40:00,7.509,7.53,7.397,7.504,550000.0
2005-09-30 10:41:00,7.498,7.501,7.398,7.402,350000.0
2005-09-30 10:42:00,7.496,7.534,7.408,7.508,750000.0
2005-09-30 10:43:00,7.483,7.536,7.389,7.423,400000.0
2005-09-30 10:44:00,7.476,7.502,7.359,7.481,900000.0
2005-09-30 10:45:00,7.511,7.555,7.429,7.5,350000.0
2005-09-30 10:47:00,7.5,7.537,7.4,7.4,350000.0
2005-09-30 10:49:00,7.383,7.518,7.383,7.403,600000.0
2005-09-30 10:51:00,7.496,7.539,7.404,7.511,550000.0
2005-09-30 10:54:00,7.489,7.503,7.393,7.503,400000.0
2005-09-30 10:55:00,7.505,7.56,7.427,7.497,800000.0
2005-09-30 10:57:00,7.49,7.525,7.367,7.489,450000.0
2005-09-30 10:58:00,7.421,7.506,7.366,7.458,350000.0
2005-09-30 10:59:00,7.519,7.535,7.39,7.39,450000.0
2005-09-30 11:00:00,7.458,7.553,7.421,7.45,350000.0
2005-09-30 11:02:00,7.547,7.554,7.421,7.479,400000.0
2005-09-30 11:03:00,7.456,7.537,7.401,7.447,550000.0
2005-09-30 11:04:00,7.547,7.564,7.454,7.548,400000.0
2005-09-30 11:06:00,7.518,7.566,7.435,7.435,350000.0
2005-09-30 11:07:00,7.497,7.522,7.419,7.522,450000.0
2005-09-30 11:08:00,7.452,7.57,7.429,7.554,350000.0
2005-09-30 11:10:00,7.387,7.537,7.387,7.463,400000.0
2005-09-30 11:11:00,7.534,7.567,7.416,7.512,350000.0
2005-09-30 11:12:00,7.515,7.535,7.402,7.485,550000.0
2005-09-30 11:13:00,7.494,7.537,7.381,7.537,500000.0
2005-09-30 11:14:00,7.445,7.533,7.402,7.533,400000.0
2005-09-30 11:15:00,7.43,7.517,7.399,7.453,400000.0
2005-09-30 11:16:00,7.459,7.527,7.435,7.527,500000.0
2005-09-30 11:17:00,7.535,7.535,7.425,7.535,350000.0
2005-09-30 11:18:00,7.47,7.52,7.47,7.493,350000.0
2005-09-30 11:19:00,7.434,7.538,7.374,7.534,550000.0
2005-09-30 11:22:00,7.539,7.541,7.398,7.403,400000.0
2005-09-30 11:24:00,7.502,7.559,7.441,7.519,550000.0
2005-09-30 11:25:00,7.451,7.558,7.45,7.461,550000.0
2005-09-30 11:26:00,7.552,7.564,7.464,7.564,400000.0
2005-09-30 11:27:00,7.465,7.604,7.465,7.583,500000.0
2005-09-30 11:28:00,7.447,7.527,7.418,7.519,350000.0
2005-09-30 11:29:00,7.487,7.577,7.468,7.491,500000.0
2005-09-30 11:30:00,7.556,7.58,7.447,7.447,500000.0
2005-09-30 11:31:00,7.536,7.573,7.468,7.534,350000.0
2005-09-30 11:32:00,7.51,7.539,7.429,7.429,450000.0
2005-09-30 11:34:00,7.526,7.526,7.45,7.508,250000.0
2005-09-30 11:35:00,7.514,7.547,7.407,7.481,450000.0
2005-09-30 11:36:00,7.457,7.56,7.422,7.484,550000.0
2005-09-30 11:37:00,7.43,7.521,7.391,7.503,400000.0
2005-09-30 11:38:00,7.512,7.56,7.467,7.536,400000.0
2005-09-30 11:39:00,7.473,7.532,7.422,7.441,350000.0
2005-09-30 11:40:00,7.468,7.524,7.444,7.486,400000.0
2005-09-30 11:41:00,7.432,7.519,7.432,7.469,350000.0
2005-09-30 11:42:00,7.421,7.515,7.421,7.512,350000.0
2005-09-30 11:43:00,7.543,7.548,7.446,7.548,350000.0
2005-09-30 11:44:00,7.555,7.56,7.425,7.506,450000.0
2005-09-30 11:46:00,7.499,7.561,7.424,7.445,400000.0
2005-09-30 11:47:00,7.496,7.54,7.395,7.504,500000.0
2005-09-30 11:48:00,7.494,7.527,7.433,7.524,400000.0
2005-09-30 11:49:00,7.51,7.54,7.418,7.483,350000.0
2005-09-30 11:50:00,7.503,7.551,7.435,7.551,350000.0
2005-09-30 11:51:00,7.414,7.568,7.414,7.532,450000.0
2005-09-30 11:52:00,7.438,7.521,7.388,7.521,450000.0
2005-09-30 11:53:00,7.424,7.549,7.424,7.457,400000.0
2005-09-30 11:54:00,7.531,7.531,7.402,7.471,550000.0
2005-09-30 11:55:00,7.464,7.542,7.423,7.542,350000.0
2005-09-30 11:56:00,7.474,7.541,7.464,7.468,350000.0
2005-09-30 11:57:00,7.536,7.536,7.43,7.504,450000.0
2005-09-30 11:58:00,7.423,7.534,7.407,7.534,350000.0
2005-09-30 11:59:00,7.512,7.56,7.435,7.476,450000.0
2005-09-30 12:00:00,7.496,7.496,7.398,7.398,350000.0
2005-09-30 12:01:00,7.535,7.574,7.465,7.467,500000.0
2005-09-30 12:02:00,7.521,7.549,7.407,7.407,400000.0
2005-09-30 12:03:00,7.442,7.545,7.442,7.502,550000.0
2005-09-30 12:04:00,7.468,7.543,7.426,7.426,350000.0
2005-09-30 12:05:00,7.509,7.543,7.417,7.453,350000.0
2005-09-30 12:06:00,7.519,7.539,7.471,7.539,350000.0
2005-09-30 12:08:00,7.534,7.539,7.418,7.539,450000.0
2005-09-30 12:10:00,7.498,7.53,7.425,7.483,400000.0
2005-09-30 12:11:00,7.451,7.531,7.395,7.422,400000.0
2005-09-30 12:12:00,7.391,7.524,7.391,7.427,350000.0
2005-09-30 12:13:00,7.5,7.545,7.434,7.506,400000.0
2005-09-30 12:14:00,7.514,7.548,7.429,7.445,550000.0
2005-09-30 12:16:00,7.457,7.522,7.404,7.457,400000.0
2005-09-30 12:18:00,7.515,7.515,7.432,7.433,450000.0
2005-09-30 12:21:00,7.493,7.534,7.412,7.503,500000.0
2005-09-30 12:24:00,7.532,7.532,7.411,7.495,600000.0
2005-09-30 12:25:00,7.529,7.529,7.427,7.514,450000.0
2005-09-30 12:26:00,7.522,7.539,7.419,7.469,450000.0
2005-09-30 12:27:00,7.517,7.547,7.443,7.527,550000.0
2005-09-30 12:28:00,7.521,7.553,7.419,7.47,500000.0
2005-09-30 12:29:00,7.534,7.601,7.424,7.424,500000.0
2005-09-30 12:30:00,7.434,7.553,7.428,7.553,450000.0
2005-09-30 12:33:00,7.533,7.533,7.394,7.394,250000.0
2005-09-30 12:34:00,7.402,7.52,7.402,7.402,450000.0
2005-09-30 12:35:00,7.537,7.546,7.437,7.437,350000.0
2005-09-30 12:36:00,7.547,7.547,7.408,7.503,350000.0
2005-09-30 12:37:00,7.546,7.577,7.463,7.463,500000.0
2005-09-30 12:38:00,7.52,7.541,7.414,7.48,450000.0
2005-09-30 12:39:00,7.52,7.59,7.433,7.52,450000.0
2005-09-30 12:40:00,7.479,7.533,7.405,7.459,450000.0
2005-09-30 12:41:00,7.483,7.523,7.397,7.523,450000.0
2005-09-30 12:42:00,7.434,7.585,7.434,7.508,550000.0
2005-09-30 12:43:00,7.461,7.511,7.385,7.417,500000.0
2005-09-30 12:44:00,7.496,7.551,7.431,7.431,450000.0
2005-09-30 12:45:00,7.47,7.543,7.424,7.459,400000.0
2005-09-30 12:46:00,7.408,7.512,7.394,7.394,500000.0
2005-09-30 12:48:00,7.43,7.537,7.416,7.515,550000.0
2005-09-30 12:49:00,7.458,7.549,7.438,7.445,450000.0
2005-09-30 12:50:00,7.468,7.499,7.412,7.412,400000.0
2005-09-30 12:51:00,7.398,7.522,7.381,7.522,500000.0
2005-09-30 12:54:00,7.522,7.529,7.423,7.469,450000.0
2005-09-30 12:55:00,7.459,7.536,7.427,7.536,450000.0
2005-09-30 12:56:00,7.507,7.547,7.422,7.438,450000.0
2005-09-30 12:57:00,7.498,7.538,7.396,7.396,400000.0
2005-09-30 12:59:00,7.479,7.512,7.423,7.512,450000.0
2005-09-30 13:00:00,7.507,7.543,7.422,7.46,500000.0
2005-09-30 13:01:00,7.403,7.56,7.403,7.493,400000.0
2005-09-30 13:03:00,7.449,7.525,7.393,7.393,450000.0
2005-09-30 13:05:00,7.377,7.49,7.377,7.49,400000.0
2005-09-30 13:06:00,7.536,7.536,7.397,7.496,450000.0
2005-09-30 13:09:00,7.56,7.574,7.459,7.459,450000.0
2005-09-30 13:10:00,7.488,7.488,7.372,7.412,500000.0
2005-09-30 13:11:00,7.432,7.52,7.432,7.503,400000.0
2005-09-30 13:12:00,7.526,7.546,7.436,7.436,550000.0
2005-09-30 13:13:00,7.539,7.539,7.398,7.503,450000.0
2005-09-30 13:14:00,7.405,7.528,7.405,7.528,350000.0
2005-09-30 13:15:00,7.472,7.573,7.41,7.509,400000.0
2005-09-30 13:16:00,7.499,7.499,7.383,7.49,350000.0
2005-09-30 13:18:00,7.395,7.551,7.395,7.529,400000.0
2005-09-30 13:20:00,7.439,7.516,7.409,7.458,500000.0
2005-09-30 13:21:00,7.387,7.478,7.387,7.396,350000.0
2005-09-30 13:22:00,7.421,7.523,7.408,7.436,400000.0
2005-09-30 13:23:00,7.449,7.523,7.416,7.428,350000.0
2005-09-30 13:24:00,7.531,7.579,7.455,7.474,450000.0
2005-09-30 13:25:00,7.524,7.549,7.462,7.549,350000.0
2005-09-30 13:26:00,7.458,7.535,7.406,7.458,550000.0
2005-09-30 13:28:00,7.492,7.539,7.397,7.439,400000.0
2005-09-30 13:29:00,7.519,7.524,7.37,7.492,350000.0
2005-09-30 13:30:00,7.558,7.566,7.448,7.449,450000.0
2005-09-30 13:33:00,7.447,7.513,7.425,7.463,350000.0
2005-09-30 13:34:00,7.392,7.571,7.392,7.45,350000.0
2005-09-30 13:35:00,7.486,7.525,7.418,7.418,400000.0
2005-09-30 13:38:00,7.473,7.566,7.448,7.544,400000.0
2005-09-30 13:41:00,7.406,7.517,7.388,7.517,400000.0
2005-09-30 13:44:00,7.441,7.552,7.423,7.471,350000.0
2005-09-30 13:45:00,7.424,7.511,7.388,7.501,400000.0
2005-09-30 13:46:00,7.467,7.53,7.422,7.468,450000.0
2005-09-30 13:47:00,7.452,7.545,7.452,7.492,350000.0
2005-09-30 13:48:00,7.509,7.55,7.446,7.492,400000.0
2005-09-30 13:49:00,7.404,7.54,7.404,7.51,350000.0
2005-09-30 13:50:00,7.454,7.484,7.42,7.42,450000.0
2005-09-30 13:51:00,7.526,7.534,7.425,7.425,350000.0
2005-09-30 13:52:00,7.54,7.555,7.424,7.525,350000.0
2005-09-30 13:53:00,7.454,7.555,7.414,7.463,450000.0
2005-09-30 13:54:00,7.482,7.545,7.434,7.535,400000.0
2005-09-30 13:55:00,7.494,7.533,7.466,7.493,350000.0
2005-09-30 13:56:00,7.534,7.56,7.41,7.41,400000.0
2005-09-30 13:57:00,7.471,7.537,7.423,7.423,400000.0
2005-09-30 13:58:00,7.405,7.537,7.405,7.537,350000.0
2005-09-30 13:59:00,7.399,7.472,7.399,7.43,350000.0
2005-09-30 14:00:00,7.495,7.508,7.397,7.447,350000.0
2005-09-30 14:02:00,7.529,7.531,7.416,7.483,350000.0
2005-09-30 14:05:00,7.425,7.546,7.41,7.442,650000.0
2005-09-30 14:08:00,7.475,7.554,7.443,7.502,400000.0
2005-09-30 14:09:00,7.386,7.493,7.384,7.412,550000.0
2005-09-30 14:10:00,7.385,7.491,7.385,7.447,350000.0
2005-09-30 14:13:00,7.493,7.498,7.401,7.428,350000.0
2005-09-30 14:15:00,7.405,7.548,7.398,7.432,500000.0
2005-09-30 14:16:00,7.416,7.55,7.396,7.49,450000.0
2005-09-30 14:17:00,7.486,7.501,7.419,7.448,450000.0
2005-09-30 14:18:00,7.484,7.538,7.422,7.526,400000.0
2005-09-30 14:19:00,7.474,7.511,7.35,7.511,500000.0
2005-09-30 14:20:00,7.438,7.543,7.438,7.448,350000.0
2005-09-30 14:21:00,7.421,7.529,7.403,7.461,450000.0
2005-09-30 14:22:00,7.496,7.529,7.39,7.529,450000.0
2005-09-30 14:23:00,7.44,7.521,7.429,7.458,400000.0
2005-09-30 14:24:00,7.517,7.517,7.427,7.509,400000.0
2005-09-30 14:25:00,7.445,7.498,7.416,7.45,350000.0
2005-09-30 14:26:00,7.48,7.561,7.427,7.538,350000.0
2005-09-30 14:27:00,7.51,7.569,7.433,7.569,400000.0
2005-09-30 14:28:00,7.521,7.536,7.441,7.494,400000.0
2005-09-30 14:29:00,7.501,7.56,7.429,7.522,350000.0
2005-09-30 14:30:00,7.494,7.577,7.439,7.442,550000.0
2005-09-30 14:31:00,7.476,7.567,7.438,7.534,400000.0
2005-09-30 14:32:00,7.538,7.559,7.471,7.498,500000.0
2005-09-30 14:33:00,7.474,7.574,7.421,7.468,350000.0
2005-09-30 14:34:00,7.525,7.583,7.453,7.453,450000.0
2005-09-30 14:35:00,7.533,7.551,7.48,7.48,350000.0
2005-09-30 14:36:00,7.544,7.555,7.456,7.555,400000.0
2005-09-30 14:37:00,7.472,7.558,7.442,7.558,550000.0
2005-09-30 14:38:00,7.508,7.553,7.462,7.522,400000.0
2005-09-30 14:39:00,7.544,7.589,7.434,7.464,500000.0
2005-09-30 14:40:00,7.49,7.569,7.453,7.485,400000.0
2005-09-30 14:41:00,7.446,7.557,7.444,7.522,550000.0
2005-09-30 14:42:00,7.44,7.562,7.432,7.528,400000.0
2005-09-30 14:43:00,7.535,7.564,7.423,7.564,500000.0
2005-09-30 14:44:00,7.459,7.532,7.443,7.532,450000.0
2005-09-30 14:45:00,7.507,7.555,7.465,7.535,400000.0
2005-09-30 14:46:00,7.551,7.586,7.462,7.476,350000.0
2005-09-30 14:47:00,7.542,7.578,7.453,7.554,350000.0
2005-09-30 14:48:00,7.524,7.557,7.465,7.531,400000.0
2005-09-30 14:49:00,7.552,7.554,7.419,7.419,500000.0
2005-09-30 14:50:00,7.472,7.551,7.423,7.423,400000.0
2005-09-30 14:51:00,7.538,7.554,7.442,7.51,350000.0
2005-09-30 14:52:00,7.558,7.558,7.458,7.478,450000.0
2005-09-30 14:53:00,7.456,7.545,7.433,7.497,400000.0
2005-09-30 14:54:00,7.448,7.612,7.448,7.474,550000.0
2005-09-30 14:55:00,7.499,7.524,7.41,7.41,450000.0
2005-09-30 14:56:00,7.532,7.571,7.442,7.552,550000.0
2005-09-30 14:57:00,7.556,7.584,7.483,7.563,450000.0
2005-09-30 14:58:00,7.467,7.543,7.454,7.52,400000.0
2005-09-30 14:59:00,7.488,7.541,7.38,7.541,550000.0
2005-09-30 15:00:00,7.437,7.582,7.437,7.482,450000.0
2005-09-30 15:01:00,7.502,7.531,7.41,7.513,450000.0
2005-09-30 15:02:00,7.432,7.568,7.428,7.492,450000.0
2005-09-30 15:03:00,7.521,7.554,7.416,7.554,500000.0
2005-09-30 15:04:00,7.465,7.546,7.402,7.434,550000.0
2005-09-30 15:05:00,7.434,7.593,7.434,7.47,550000.0
2005-09-30 15:06:00,7.518,7.532,7.494,7.494,400000.0
2005-09-30 15:07:00,7.44,7.553,7.429,7.524,350000.0
2005-09-30 15:08:00,7.443,7.586,7.443,7.517,500000.0
2005-09-30 15:09:00,7.538,7.55,7.42,7.438,450000.0
2005-09-30 15:10:00,7.437,7.547,7.388,7.458,400000.0
2005-09-30 15:11:00,7.468,7.571,7.432,7.443,500000.0
2005-09-30 15:12:00,7.486,7.486,7.418,7.449,200000.0
2005-09-30 15:13:00,7.5,7.533,7.401,7.521,400000.0
2005-09-30 15:14:00,7.506,7.57,7.431,7.503,400000.0
2005-09-30 15:15:00,7.397,7.515,7.375,7.46,400000.0
2005-09-30 15:16:00,7.438,7.517,7.371,7.517,450000.0
2005-09-30 15:17:00,7.482,7.547,7.407,7.471,450000.0
2005-09-30 15:18:00,7.53,7.53,7.407,7.455,400000.0
2005-09-30 15:19:00,7.461,7.503,7.425,7.477,450000.0
2005-09-30 15:20:00,7.437,7.504,7.418,7.504,400000.0
2005-09-30 15:21:00,7.474,7.527,7.407,7.454,250000.0
2005-09-30 15:22:00,7.481,7.52,7.439,7.478,450000.0
2005-09-30 15:23:00,7.426,7.518,7.426,7.496,400000.0
2005-09-30 15:24:00,7.511,7.535,7.445,7.512,350000.0
2005-09-30 15:25:00,7.525,7.547,7.431,7.499,350000.0
2005-09-30 15:26:00,7.424,7.528,7.424,7.431,550000.0
2005-09-30 15:27:00,7.432,7.546,7.419,7.459,350000.0
2005-09-30 15:28:00,7.438,7.548,7.438,7.496,350000.0
2005-09-30 15:29:00,7.554,7.554,7.423,7.47,500000.0
2005-09-30 15:30:00,7.505,7.528,7.42,7.471,450000.0
2005-09-30 15:31:00,7.46,7.542,7.435,7.446,500000.0
2005-09-30 15:32:00,7.44,7.508,7.394,7.5,450000.0
2005-09-30 15:33:00,7.487,7.491,7.403,7.486,400000.0
2005-09-30 15:34:00,7.406,7.52,7.386,7.386,400000.0
2005-09-30 15:36:00,7.503,7.554,7.439,7.55,550000.0
2005-09-30 15:37:00,7.429,7.536,7.415,7.496,400000.0
2005-09-30 15:38:00,7.465,7.563,7.464,7.464,450000.0
2005-09-30 15:39:00,7.405,7.543,7.405,7.448,350000.0
2005-09-30 15:40:00,7.424,7.571,7.424,7.433,450000.0
2005-09-30 15:41:00,7.407,7.536,7.407,7.487,400000.0
2005-09-30 15:42:00,7.526,7.526,7.413,7.436,350000.0
2005-09-30 15:43:00,7.459,7.511,7.396,7.401,450000.0
2005-09-30 15:44:00,7.519,7.55,7.445,7.536,350000.0
2005-09-30 15:45:00,7.546,7.546,7.441,7.543,450000.0
2005-09-30 15:46:00,7.475,7.592,7.449,7.46,400000.0
2005-09-30 15:47:00,7.526,7.589,7.446,7.446,550000.0
2005-09-30 15:48:00,7.442,7.514,7.417,7.435,350000.0
2005-09-30 15:49:00,7.503,7.556,7.482,7.556,350000.0
2005-09-30 15:50:00,7.458,7.569,7.444,7.537,550000.0
2005-09-30 15:51:00,7.507,7.517,7.394,7.409,350000.0
2005-09-30 15:52:00,7.413,7.519,7.396,7.396,350000.0
2005-09-30 15:53:00,7.526,7.586,7.469,7.518,500000.0
2005-09-30 15:54:00,7.527,7.554,7.485,7.554,450000.0
2005-09-30 15:55:00,7.445,7.574,7.445,7.549,500000.0
2005-09-30 15:56:00,7.412,7.55,7.412,7.503,450000.0
2005-09-30 15:57:00,7.496,7.531,7.453,7.496,450000.0
2005-09-30 15:58:00,7.486,7.576,7.486,7.576,500000.0
2005-09-30 15:59:00,7.56,7.56,7.448,7.48,450000.0
2005-09-30 16:00:00,7.512,7.527,7.381,7.496,500000.0
2005-09-30 16:01:00,7.528,7.528,7.399,7.399,400000.0
2005-09-30 16:02:00,7.405,7.53,7.391,7.49,550000.0
2005-09-30 16:03:00,7.556,7.611,7.482,7.509,450000.0
2005-09-30 16:04:00,7.458,7.577,7.419,7.529,550000.0
2005-09-30 16:05:00,7.524,7.571,7.437,7.491,450000.0
2005-09-30 16:06:00,7.465,7.568,7.426,7.541,350000.0
2005-09-30 16:08:00,7.445,7.535,7.445,7.484,550000.0
2005-09-30 16:09:00,7.481,7.609,7.481,7.592,350000.0
2005-09-30 16:10:00,7.536,7.543,7.426,7.542,500000.0
2005-09-30 16:11:00,7.449,7.596,7.442,7.442,500000.0
2005-09-30 16:12:00,7.495,7.55,7.469,7.494,350000.0
2005-09-30 16:13:00,7.484,7.569,7.459,7.569,450000.0
2005-09-30 16:14:00,7.566,7.566,7.424,7.494,500000.0
2005-09-30 16:15:00,7.53,7.535,7.424,7.427,350000.0
2005-09-30 16:16:00,7.497,7.572,7.446,7.543,550000.0
2005-09-30 16:17:00,7.537,7.579,7.45,7.45,350000.0
2005-09-30 16:18:00,7.569,7.583,7.452,7.544,400000.0
2005-09-30 16:19:00,7.596,7.601,7.452,7.456,500000.0
2005-09-30 16:20:00,7.586,7.591,7.478,7.478,550000.0
2005-09-30 16:21:00,7.479,7.562,7.43,7.515,500000.0
2005-09-30 16:22:00,7.539,7.545,7.456,7.494,450000.0
2005-09-30 16:23:00,7.455,7.566,7.451,7.451,400000.0
2005-09-30 16:24:00,7.528,7.598,7.459,7.577,550000.0
2005-09-30 16:25:00,7.533,7.567,7.471,7.567,350000.0
2005-09-30 16:26:00,7.533,7.585,7.442,7.442,550000.0
2005-09-30 16:27:00,7.434,7.549,7.434,7.549,100000.0
2005-09-30 16:28:00,7.509,7.552,7.459,7.539,400000.0
2005-09-30 16:29:00,7.535,7.571,7.453,7.453,350000.0
2005-09-30 16:30:00,7.442,7.538,7.41,7.508,550000.0
2005-09-30 16:31:00,7.467,7.532,7.426,7.471,400000.0
2005-09-30 16:32:00,7.544,7.556,7.464,7.519,350000.0
2005-09-30 16:33:00,7.455,7.562,7.455,7.467,350000.0
2005-09-30 16:34:00,7.487,7.547,7.446,7.547,350000.0
2005-09-30 16:35:00,7.459,7.548,7.376,7.443,500000.0
2005-09-30 16:36:00,7.541,7.541,7.448,7.452,500000.0
2005-09-30 16:37:00,7.529,7.538,7.442,7.451,500000.0
2005-09-30 16:38:00,7.38,7.49,7.372,7.404,450000.0
2005-09-30 16:39:00,7.472,7.545,7.464,7.545,500000.0
2005-09-30 16:40:00,7.55,7.55,7.427,7.451,250000.0
2005-09-30 16:41:00,7.417,7.526,7.417,7.437,350000.0
2005-09-30 16:42:00,7.445,7.549,7.431,7.549,500000.0
2005-09-30 16:43:00,7.419,7.539,7.419,7.467,350000.0
2005-09-30 16:44:00,7.538,7.538,7.399,7.399,400000.0
2005-09-30 16:45:00,7.41,7.505,7.408,7.471,400000.0
2005-09-30 16:46:00,7.459,7.519,7.456,7.519,350000.0
2005-09-30 16:47:00,7.445,7.546,7.405,7.448,600000.0
2005-09-30 16:48:00,7.527,7.56,7.46,7.511,500000.0
2005-09-30 16:49:00,7.515,7.556,7.424,7.424,450000.0
2005-09-30 16:50:00,7.479,7.551,7.406,7.422,400000.0
2005-09-30 16:51:00,7.541,7.541,7.415,7.415,400000.0
2005-09-30 16:52:00,7.443,7.556,7.433,7.556,450000.0
2005-09-30 16:53:00,7.459,7.559,7.431,7.471,350000.0
2005-09-30 16:54:00,7.47,7.578,7.447,7.447,450000.0
2005-09-30 16:55:00,7.517,7.552,7.421,7.469,550000.0
2005-09-30 16:56:00,7.448,7.55,7.42,7.436,400000.0
2005-09-30 16:57:00,7.474,7.554,7.443,7.443,400000.0
2005-09-30 16:58:00,7.457,7.559,7.45,7.514,500000.0
2005-09-30 16:59:00,7.452,7.535,7.42,7.428,400000.0
2005-09-30 17:00:00,7.527,7.527,7.398,7.398,350000.0
2005-09-30 17:01:00,7.426,7.511,7.356,7.402,500000.0
2005-09-30 17:02:00,7.412,7.5,7.385,7.43,400000.0
2005-09-30 17:03:00,7.395,7.474,7.352,7.437,500000.0
2005-09-30 17:04:00,7.414,7.528,7.39,7.45,350000.0
2005-09-30 17:05:00,7.464,7.464,7.309,7.424,400000.0
2005-09-30 17:06:00,7.516,7.522,7.331,7.446,350000.0
2005-09-30 17:07:00,7.489,7.526,7.407,7.455,500000.0
2005-09-30 17:08:00,7.361,7.509,7.361,7.43,500000.0
2005-09-30 17:09:00,7.47,7.494,7.366,7.41,550000.0
2005-09-30 17:10:00,7.477,7.521,7.429,7.486,350000.0
2005-09-30 17:11:00,7.506,7.506,7.354,7.374,400000.0
2005-09-30 17:12:00,7.446,7.488,7.378,7.399,400000.0
2005-09-30 17:13:00,7.405,7.501,7.367,7.488,450000.0
2005-09-30 17:14:00,7.421,7.509,7.386,7.476,550000.0
2005-09-30 17:15:00,7.401,7.53,7.382,7.438,350000.0
2005-09-30 17:16:00,7.485,7.485,7.355,7.436,450000.0
2005-09-30 17:17:00,7.394,7.523,7.388,7.511,400000.0
2005-09-30 17:18:00,7.44,7.486,7.398,7.486,350000.0
2005-09-30 17:19:00,7.376,7.549,7.374,7.488,450000.0
2005-09-30 17:20:00,7.442,7.511,7.374,7.387,350000.0
2005-09-30 17:21:00,7.378,7.479,7.361,7.464,500000.0
2005-09-30 17:22:00,7.416,7.488,7.382,7.47,550000.0
2005-09-30 17:23:00,7.38,7.466,7.373,7.446,550000.0
2005-09-30 17:24:00,7.436,7.438,7.36,7.366,350000.0
2005-09-30 17:25:00,7.446,7.481,7.367,7.481,400000.0
2005-09-30 17:26:00,7.355,7.462,7.349,7.423,450000.0
2005-09-30 17:27:00,7.462,7.489,7.384,7.462,400000.0
2005-09-30 17:28:00,7.417,7.513,7.36,7.385,550000.0
2005-09-30 17:29:00,7.378,7.488,7.378,7.488,500000.0
2005-09-30 17:30:00,7.375,7.518,7.375,7.505,450000.0
2005-09-30 17:31:00,7.457,7.533,7.395,7.47,600000.0
2005-09-30 17:32:00,7.38,7.506,7.363,7.462,400000.0
2005-09-30 17:33:00,7.45,7.489,7.359,7.489,400000.0
2005-09-30 17:34:00,7.495,7.532,7.373,7.532,450000.0
2005-09-30 17:35:00,7.474,7.545,7.412,7.469,500000.0
2005-09-30 17:36:00,7.483,7.49,7.362,7.49,450000.0
2005-09-30 17:37:00,7.495,7.495,7.328,7.421,550000.0
2005-09-30 17:38:00,7.407,7.46,7.351,7.399,400000.0
2005-09-30 17:39:00,7.466,7.471,7.365,7.38,350000.0
2005-09-30 17:40:00,7.378,7.485,7.356,7.485,500000.0
2005-09-30 17:41:00,7.39,7.475,7.356,7.459,400000.0
2005-09-30 17:42:00,7.387,7.531,7.387,7.485,500000.0
2005-09-30 17:43:00,7.503,7.509,7.36,7.394,400000.0
2005-09-30 17:44:00,7.497,7.516,7.42,7.479,450000.0
2005-09-30 17:45:00,7.412,7.514,7.403,7.428,550000.0
2005-09-30 17:46:00,7.487,7.592,7.393,7.531,550000.0
2005-09-30 17:47:00,7.475,7.49,7.353,7.421,400000.0
2005-09-30 17:48:00,7.514,7.535,7.435,7.535,400000.0
2005-09-30 17:49:00,7.476,7.512,7.424,7.474,350000.0
2005-09-30 17:50:00,7.483,7.505,7.402,7.402,550000.0
2005-09-30 17:51:00,7.415,7.453,7.33,7.402,550000.0
2005-09-30 17:52:00,7.475,7.518,7.383,7.385,350000.0
2005-09-30 17:53:00,7.457,7.509,7.419,7.419,500000.0
2005-09-30 17:54:00,7.412,7.499,7.366,7.499,350000.0
2005-09-30 17:55:00,7.397,7.494,7.392,7.458,350000.0
2005-09-30 17:56:00,7.357,7.466,7.343,7.391,400000.0
2005-09-30 17:57:00,7.462,7.479,7.408,7.453,400000.0
2005-09-30 17:58:00,7.447,7.464,7.384,7.428,450000.0
2005-09-30 17:59:00,7.367,7.484,7.361,7.484,350000.0
2005-09-30 18:00:00,7.364,7.472,7.364,7.45,350000.0
2005-09-30 18:01:00,7.441,7.494,7.354,7.415,450000.0
2005-09-30 18:04:00,7.492,7.493,7.371,7.424,400000.0
2005-09-30 18:06:00,7.442,7.494,7.359,7.359,450000.0
2005-09-30 18:08:00,7.479,7.479,7.373,7.404,400000.0
2005-09-30 18:09:00,7.416,7.502,7.374,7.477,350000.0
2005-09-30 18:10:00,7.496,7.496,7.379,7.438,400000.0
2005-09-30 18:11:00,7.429,7.483,7.338,7.443,600000.0
2005-09-30 18:12:00,7.353,7.457,7.334,7.445,400000.0
2005-09-30 18:13:00,7.469,7.493,7.377,7.493,400000.0
2005-09-30 18:14:00,7.42,7.527,7.365,7.365,700000.0
2005-09-30 18:16:00,7.381,7.488,7.36,7.36,400000.0
2005-09-30 18:17:00,7.393,7.479,7.378,7.378,450000.0
2005-09-30 18:18:00,7.419,7.469,7.333,7.333,500000.0
2005-09-30 18:19:00,7.455,7.482,7.397,7.451,400000.0
2005-09-30 18:20:00,7.389,7.48,7.332,7.445,400000.0
2005-09-30 18:21:00,7.403,7.484,7.38,7.441,550000.0
2005-09-30 18:22:00,7.33,7.425,7.33,7.374,400000.0
2005-09-30 18:23:00,7.444,7.455,7.383,7.455,400000.0
2005-09-30 18:24:00,7.451,7.473,7.366,7.455,400000.0
2005-09-30 18:25:00,7.36,7.421,7.316,7.352,500000.0
2005-09-30 18:26:00,7.374,7.448,7.337,7.443,550000.0
2005-09-30 18:27:00,7.343,7.452,7.316,7.32,400000.0
2005-09-30 18:28:00,7.431,7.432,7.326,7.432,350000.0
2005-09-30 18:29:00,7.39,7.487,7.365,7.487,350000.0
2005-09-30 18:30:00,7.444,7.478,7.355,7.421,450000.0
2005-09-30 18:31:00,7.441,7.455,7.355,7.442,350000.0
2005-09-30 18:32:00,7.398,7.47,7.331,7.398,450000.0
2005-09-30 18:33:00,7.462,7.492,7.399,7.4,400000.0
2005-09-30 18:35:00,7.416,7.49,7.416,7.428,350000.0
2005-09-30 18:36:00,7.413,7.503,7.348,7.457,550000.0
2005-09-30 18:37:00,7.41,7.452,7.383,7.425,500000.0
2005-09-30 18:38:00,7.457,7.474,7.354,7.428,450000.0
2005-09-30 18:39:00,7.482,7.502,7.402,7.466,400000.0
2005-09-30 18:40:00,7.4,7.478,7.327,7.367,400000.0
2005-09-30 18:41:00,7.4,7.461,7.383,7.433,500000.0
2005-09-30 18:42:00,7.392,7.478,7.342,7.378,550000.0
2005-09-30 18:43:00,7.407,7.454,7.329,7.454,400000.0
2005-09-30 18:44:00,7.407,7.407,7.301,7.368,500000.0
2005-09-30 18:45:00,7.345,7.46,7.345,7.419,350000.0
2005-09-30 18:46:00,7.337,7.451,7.322,7.451,350000.0
2005-09-30 18:47:00,7.353,7.453,7.328,7.417,400000.0
2005-09-30 18:48:00,7.406,7.453,7.327,7.369,550000.0
2005-09-30 18:49:00,7.394,7.436,7.339,7.407,400000.0
2005-09-30 18:50:00,7.405,7.416,7.335,7.335,350000.0
2005-09-30 18:51:00,7.426,7.463,7.341,7.345,450000.0
2005-09-30 18:53:00,7.403,7.438,7.363,7.425,450000.0
2005-09-30 18:54:00,7.424,7.424,7.417,7.417,100000.0
2005-09-30 18:55:00,7.343,7.448,7.319,7.396,350000.0
2005-09-30 18:56:00,7.39,7.481,7.386,7.397,450000.0
2005-09-30 18:57:00,7.479,7.496,7.381,7.466,450000.0
2005-09-30 18:58:00,7.46,7.465,7.384,7.438,350000.0
2005-09-30 18:59:00,7.373,7.446,7.373,7.403,450000.0
2005-09-30 19:00:00,7.383,7.476,7.323,7.476,350000.0
2005-09-30 19:02:00,7.391,7.438,7.338,7.391,550000.0
2005-09-30 19:03:00,7.474,7.474,7.341,7.345,500000.0
2005-09-30 19:04:00,7.416,7.443,7.339,7.433,350000.0
2005-09-30 19:05:00,7.371,7.467,7.371,7.371,300000.0
2005-09-30 19:06:00,7.442,7.463,7.328,7.463,500000.0
2005-09-30 19:07:00,7.321,7.426,7.319,7.359,650000.0
2005-09-30 19:08:00,7.399,7.509,7.376,7.376,600000.0
2005-09-30 19:09:00,7.337,7.475,7.337,7.403,700000.0
2005-09-30 19:10:00,7.407,7.471,7.336,7.339,500000.0
2005-09-30 19:11:00,7.439,7.439,7.342,7.359,350000.0
2005-09-30 19:12:00,7.345,7.427,7.315,7.315,600000.0
2005-09-30 19:13:00,7.376,7.501,7.33,7.33,500000.0
2005-09-30 19:14:00,7.424,7.448,7.333,7.438,650000.0
2005-09-30 19:15:00,7.409,7.494,7.373,7.467,850000.0
2005-09-30 19:16:00,7.369,7.495,7.36,7.447,600000.0
2005-09-30 19:17:00,7.345,7.474,7.345,7.36,350000.0
2005-09-30 19:18:00,7.347,7.461,7.338,7.417,550000.0
2005-09-30 19:19:00,7.442,7.454,7.321,7.454,550000.0
2005-09-30 19:20:00,7.428,7.428,7.335,7.39,400000.0
2005-09-30 19:21:00,7.414,7.439,7.347,7.403,500000.0
2005-09-30 19:22:00,7.413,7.461,7.328,7.351,550000.0
2005-09-30 19:23:00,7.43,7.457,7.345,7.345,500000.0
2005-09-30 19:24:00,7.393,7.45,7.367,7.367,400000.0
2005-09-30 19:25:00,7.352,7.429,7.331,7.413,450000.0
2005-09-30 19:26:00,7.415,7.461,7.375,7.382,450000.0
2005-09-30 19:27:00,7.46,7.467,7.358,7.443,500000.0
2005-09-30 19:28:00,7.415,7.415,7.339,7.372,150000.0
2005-09-30 19:29:00,7.429,7.458,7.344,7.456,300000.0
2005-09-30 19:30:00,7.441,7.441,7.296,7.324,450000.0
2005-09-30 19:31:00,7.319,7.457,7.319,7.399,500000.0
2005-09-30 19:32:00,7.346,7.414,7.284,7.35,600000.0
2005-09-30 19:34:00,7.417,7.417,7.338,7.372,200000.0
2005-09-30 19:38:00,7.414,7.414,7.314,7.353,200000.0
2005-09-30 19:39:00,7.336,7.45,7.336,7.45,150000.0
2005-09-30 19:44:00,7.414,7.414,7.331,7.363,200000.0
2005-09-30 19:50:00,7.458,7.458,7.296,7.388,550000.0
2005-09-30 19:51:00,7.359,7.512,7.359,7.466,300000.0
2005-09-30 19:55:00,7.323,7.455,7.323,7.365,400000.0
2005-09-30 19:56:00,7.334,7.462,7.334,7.356,300000.0
2005-09-30 20:04:00,7.408,7.456,7.315,7.455,250000.0
2005-09-30 20:05:00,7.456,7.503,7.371,7.478,550000.0
2005-09-30 20:06:00,7.348,7.45,7.33,7.339,500000.0
2005-09-30 20:09:00,7.399,7.432,7.331,7.367,400000.0
2005-09-30 20:10:00,7.405,7.448,7.351,7.448,250000.0
2005-09-30 20:11:00,7.414,7.422,7.31,7.404,500000.0
2005-09-30 20:12:00,7.371,7.51,7.371,7.463,450000.0
2005-09-30 20:13:00,7.395,7.44,7.393,7.397,350000.0
2005-09-30 20:16:00,7.403,7.408,7.305,7.408,350000.0
2005-09-30 20:17:00,7.353,7.406,7.321,7.406,200000.0
2005-09-30 20:19:00,7.415,7.44,7.306,7.4,700000.0
2005-09-30 20:21:00,7.415,7.415,7.331,7.364,200000.0
2005-09-30 20:24:00,7.326,7.412,7.326,7.412,300000.0
2005-09-30 20:25:00,7.369,7.429,7.306,7.341,350000.0
2005-09-30 20:28:00,7.419,7.426,7.333,7.333,450000.0
2005-09-30 20:29:00,7.355,7.414,7.355,7.365,250000.0
2005-09-30 20:30:00,7.379,7.446,7.361,7.402,350000.0
2005-09-30 20:31:00,7.394,7.433,7.344,7.344,350000.0
2005-09-30 20:34:00,7.399,7.426,7.332,7.354,600000.0
2005-09-30 20:35:00,7.412,7.435,7.357,7.402,300000.0
2005-09-30 20:36:00,7.416,7.443,7.334,7.415,450000.0
2005-09-30 20:38:00,7.459,7.489,7.35,7.375,450000.0
2005-09-30 20:39:00,7.337,7.477,7.337,7.391,550000.0
2005-09-30 20:41:00,7.344,7.444,7.313,7.341,350000.0
2005-09-30 20:42:00,7.393,7.44,7.348,7.399,550000.0
2005-09-30 20:45:00,7.427,7.443,7.328,7.439,250000.0
2005-09-30 20:46:00,7.443,7.443,7.443,7.443,50000.0
2005-09-30 20:50:00,7.403,7.403,7.384,7.384,150000.0
2005-09-30 20:51:00,7.442,7.447,7.367,7.406,500000.0
2005-09-30 20:53:00,7.397,7.397,7.296,7.335,200000.0
2005-09-30 20:56:00,7.406,7.406,7.321,7.355,200000.0
2005-09-30 20:58:00,7.416,7.416,7.337,7.371,200000.0
2005-09-30 21:00:00,7.411,7.411,7.306,7.345,200000.0
2005-09-30 21:02:00,7.405,7.405,7.313,7.349,200000.0
2005-09-30 21:05:00,7.363,7.367,7.357,7.357,150000.0
2005-09-30 21:06:00,7.442,7.45,7.357,7.387,350000.0
2005-09-30 21:09:00,7.416,7.416,7.315,7.355,200000.0
2005-09-30 21:12:00,7.408,7.408,7.304,7.361,350000.0
2005-09-30 21:17:00,7.407,7.407,7.306,7.345,200000.0
2005-09-30 21:19:00,7.303,7.395,7.259,7.395,350000.0
2005-09-30 21:20:00,7.331,7.367,7.323,7.367,150000.0
2005-09-30 21:25:00,7.286,7.387,7.284,7.382,350000.0
2005-09-30 21:29:00,7.367,7.411,7.328,7.409,200000.0
2005-09-30 21:30:00,7.349,7.427,7.306,7.36,250000.0
2005-09-30 21:31:00,7.374,7.374,7.296,7.308,350000.0
2005-09-30 21:33:00,7.405,7.405,7.321,7.353,200000.0
2005-09-30 21:36:00,7.417,7.469,7.336,7.367,400000.0
2005-09-30 21:37:00,7.314,7.428,7.303,7.405,400000.0
2005-09-30 21:38:00,7.388,7.44,7.261,7.261,600000.0
2005-09-30 21:39:00,7.339,7.443,7.288,7.443,450000.0
2005-09-30 21:44:00,7.413,7.413,7.305,7.305,150000.0
2005-09-30 21:45:00,7.408,7.408,7.311,7.397,200000.0
2005-09-30 21:46:00,7.369,7.471,7.348,7.367,400000.0
2005-09-30 21:47:00,7.375,7.375,7.338,7.338,100000.0
2005-09-30 21:49:00,7.379,7.423,7.345,7.423,350000.0
2005-09-30 21:53:00,7.42,7.42,7.317,7.394,500000.0
2005-09-30 21:54:00,7.314,7.436,7.3,7.364,350000.0
2005-09-30 21:56:00,7.314,7.392,7.299,7.389,250000.0
2005-09-30 21:57:00,7.373,7.373,7.347,7.347,100000.0
2005-09-30 22:03:00,7.426,7.434,7.338,7.434,250000.0
2005-09-30 22:04:00,7.449,7.45,7.305,7.441,300000.0
2005-09-30 22:05:00,7.399,7.423,7.327,7.423,450000.0
2005-09-30 22:06:00,7.35,7.482,7.321,7.428,350000.0
2005-09-30 22:09:00,7.411,7.411,7.297,7.337,350000.0
2005-09-30 22:10:00,7.357,7.395,7.329,7.377,250000.0
2005-09-30 22:12:00,7.407,7.455,7.337,7.372,450000.0
2005-09-30 22:18:00,7.433,7.433,7.35,7.383,200000.0
2005-09-30 22:20:00,7.42,7.423,7.318,7.384,500000.0
2005-09-30 22:21:00,7.294,7.399,7.294,7.33,250000.0
2005-09-30 22:25:00,7.454,7.454,7.332,7.369,450000.0
2005-09-30 22:26:00,7.333,7.428,7.314,7.418,400000.0
2005-09-30 22:27:00,7.337,7.413,7.321,7.391,450000.0
2005-09-30 22:28:00,7.321,7.43,7.299,7.299,200000.0
2005-09-30 22:38:00,7.324,7.417,7.302,7.351,300000.0
2005-09-30 22:39:00,7.418,7.418,7.315,7.315,100000.0
2005-09-30 22:45:00,7.403,7.403,7.303,7.343,200000.0
2005-09-30 22:47:00,7.416,7.416,7.332,7.365,200000.0
2005-10-02 23:27:00,7.445,7.445,7.341,7.391,400000.0
2005-10-02 23:37:00,7.416,7.416,7.337,7.367,300000.0
2005-10-02 23:38:00,7.413,7.426,7.413,7.426,100000.0
2005-10-03 00:00:00,7.44,7.45,7.33,7.38,200000.0
2005-10-03 00:04:00,7.413,7.413,7.33,7.363,200000.0
2005-10-03 00:21:00,7.407,7.407,7.407,7.407,100000.0
2005-10-03 00:26:00,7.414,7.414,7.314,7.353,200000.0
2005-10-03 00:39:00,7.418,7.428,7.326,7.361,350000.0
2005-10-03 00:49:00,7.404,7.46,7.316,7.42,500000.0
2005-10-03 01:07:00,7.426,7.426,7.342,7.374,200000.0
2005-10-03 01:11:00,7.414,7.414,7.314,7.353,200000.0
2005-10-03 01:19:00,7.402,7.402,7.297,7.335,200000.0
2005-10-03 01:21:00,7.382,7.439,7.346,7.346,300000.0
2005-10-03 01:30:00,7.393,7.393,7.294,7.334,200000.0
2005-10-03 01:37:00,7.404,7.404,7.32,7.353,200000.0
2005-10-03 01:50:00,7.383,7.439,7.31,7.371,450000.0
2005-10-03 01:51:00,7.419,7.419,7.275,7.315,400000.0
2005-10-03 01:56:00,7.407,7.425,7.329,7.357,300000.0
2005-10-03 01:57:00,7.387,7.4,7.289,7.384,300000.0
2005-10-03 02:00:00,7.354,7.415,7.326,7.402,700000.0
2005-10-03 02:01:00,7.333,7.429,7.314,7.327,550000.0
2005-10-03 02:02:00,7.367,7.407,7.29,7.407,600000.0
2005-10-03 02:03:00,7.348,7.443,7.294,7.443,550000.0
2005-10-03 02:04:00,7.405,7.431,7.28,7.424,450000.0
2005-10-03 02:05:00,7.366,7.492,7.331,7.416,450000.0
2005-10-03 02:06:00,7.296,7.324,7.296,7.305,150000.0
2005-10-03 02:07:00,7.337,7.411,7.29,7.29,450000.0
2005-10-03 02:08:00,7.406,7.419,7.328,7.41,500000.0
2005-10-03 02:10:00,7.396,7.396,7.286,7.326,350000.0
2005-10-03 02:11:00,7.384,7.42,7.296,7.304,200000.0
2005-10-03 02:12:00,7.408,7.463,7.328,7.406,500000.0
2005-10-03 02:13:00,7.407,7.446,7.331,7.446,300000.0
2005-10-03 02:15:00,7.347,7.457,7.339,7.441,600000.0
2005-10-03 02:17:00,7.368,7.423,7.305,7.382,300000.0
2005-10-03 02:19:00,7.307,7.466,7.301,7.332,800000.0
2005-10-03 02:20:00,7.408,7.453,7.401,7.426,250000.0
2005-10-03 02:21:00,7.319,7.45,7.319,7.401,550000.0
2005-10-03 02:22:00,7.432,7.461,7.352,7.442,300000.0
2005-10-03 02:25:00,7.413,7.413,7.308,7.345,200000.0
2005-10-03 02:27:00,7.31,7.431,7.287,7.372,700000.0
2005-10-03 02:28:00,7.336,7.462,7.326,7.33,550000.0
2005-10-03 02:29:00,7.316,7.399,7.316,7.363,250000.0
2005-10-03 02:30:00,7.321,7.445,7.321,7.438,400000.0
2005-10-03 02:31:00,7.333,7.428,7.333,7.428,400000.0
2005-10-03 02:32:00,7.417,7.459,7.343,7.426,700000.0
2005-10-03 02:33:00,7.378,7.445,7.35,7.409,600000.0
2005-10-03 02:34:00,7.367,7.394,7.314,7.394,250000.0
2005-10-03 02:35:00,7.359,7.426,7.303,7.403,300000.0
2005-10-03 02:36:00,7.4,7.437,7.332,7.437,550000.0
2005-10-03 02:37:00,7.369,7.406,7.294,7.315,650000.0
2005-10-03 02:38:00,7.394,7.408,7.31,7.408,400000.0
2005-10-03 02:39:00,7.383,7.421,7.297,7.297,350000.0
2005-10-03 02:40:00,7.416,7.416,7.292,7.393,350000.0
2005-10-03 02:41:00,7.455,7.456,7.359,7.365,400000.0
2005-10-03 02:43:00,7.405,7.437,7.285,7.314,600000.0
2005-10-03 02:44:00,7.385,7.4,7.271,7.4,450000.0
2005-10-03 02:45:00,7.321,7.449,7.321,7.407,400000.0
2005-10-03 02:46:00,7.393,7.469,7.392,7.404,400000.0
2005-10-03 02:47:00,7.4,7.421,7.301,7.369,350000.0
2005-10-03 02:48:00,7.377,7.444,7.307,7.444,250000.0
2005-10-03 02:49:00,7.4,7.4,7.289,7.302,300000.0
2005-10-03 02:52:00,7.367,7.434,7.298,7.359,400000.0
2005-10-03 02:53:00,7.355,7.456,7.329,7.438,300000.0
2005-10-03 02:54:00,7.437,7.441,7.3,7.435,650000.0
2005-10-03 02:55:00,7.312,7.409,7.266,7.274,400000.0
2005-10-03 02:56:00,7.331,7.459,7.312,7.421,400000.0
2005-10-03 02:57:00,7.405,7.422,7.336,7.401,550000.0
2005-10-03 02:58:00,7.43,7.43,7.269,7.382,700000.0
2005-10-03 02:59:00,7.393,7.422,7.275,7.356,800000.0
2005-10-03 03:00:00,7.392,7.426,7.302,7.401,550000.0
2005-10-03 03:01:00,7.411,7.411,7.289,7.381,450000.0
2005-10-03 03:02:00,7.398,7.398,7.29,7.338,300000.0
2005-10-03 03:03:00,7.375,7.404,7.277,7.398,500000.0
2005-10-03 03:04:00,7.426,7.44,7.321,7.44,400000.0
2005-10-03 03:05:00,7.385,7.445,7.335,7.412,300000.0
2005-10-03 03:06:00,7.373,7.373,7.251,7.345,450000.0
2005-10-03 03:07:00,7.299,7.408,7.28,7.365,500000.0
2005-10-03 03:08:00,7.368,7.398,7.285,7.396,550000.0
2005-10-03 03:09:00,7.359,7.384,7.284,7.301,350000.0
2005-10-03 03:10:00,7.293,7.396,7.229,7.329,600000.0
2005-10-03 03:11:00,7.373,7.419,7.282,7.378,900000.0
2005-10-03 03:12:00,7.332,7.411,7.309,7.365,600000.0
2005-10-03 03:13:00,7.391,7.392,7.278,7.381,550000.0
2005-10-03 03:14:00,7.368,7.383,7.292,7.292,300000.0
2005-10-03 03:15:00,7.378,7.4,7.32,7.324,800000.0
2005-10-03 03:16:00,7.415,7.427,7.314,7.42,450000.0
2005-10-03 03:17:00,7.402,7.402,7.306,7.371,600000.0
2005-10-03 03:18:00,7.368,7.375,7.288,7.297,350000.0
2005-10-03 03:19:00,7.389,7.469,7.31,7.31,1100000.0
2005-10-03 03:20:00,7.379,7.379,7.227,7.25,900000.0
2005-10-03 03:21:00,7.409,7.429,7.296,7.375,400000.0
2005-10-03 03:22:00,7.352,7.416,7.272,7.33,650000.0
2005-10-03 03:23:00,7.351,7.403,7.299,7.403,550000.0
2005-10-03 03:24:00,7.337,7.42,7.294,7.33,500000.0
2005-10-03 03:25:00,7.335,7.421,7.293,7.357,700000.0
2005-10-03 03:26:00,7.389,7.432,7.285,7.369,450000.0
2005-10-03 03:28:00,7.293,7.322,7.28,7.281,250000.0
2005-10-03 03:29:00,7.271,7.369,7.259,7.369,500000.0
2005-10-03 03:30:00,7.365,7.397,7.256,7.397,300000.0
2005-10-03 03:31:00,7.354,7.387,7.27,7.329,500000.0
2005-10-03 03:32:00,7.376,7.422,7.328,7.383,200000.0
2005-10-03 03:33:00,7.316,7.41,7.279,7.368,600000.0
2005-10-03 03:34:00,7.29,7.425,7.29,7.32,400000.0
2005-10-03 03:35:00,7.419,7.419,7.277,7.398,500000.0
2005-10-03 03:36:00,7.375,7.414,7.373,7.373,400000.0
2005-10-03 03:37:00,7.42,7.42,7.304,7.383,300000.0
2005-10-03 03:38:00,7.312,7.384,7.305,7.359,300000.0
2005-10-03 03:39:00,7.26,7.42,7.26,7.42,350000.0
2005-10-03 03:40:00,7.362,7.42,7.288,7.288,450000.0
2005-10-03 03:41:00,7.417,7.457,7.323,7.391,350000.0
2005-10-03 03:42:00,7.303,7.414,7.275,7.308,550000.0
2005-10-03 03:43:00,7.392,7.406,7.238,7.388,500000.0
2005-10-03 03:44:00,7.373,7.373,7.268,7.268,250000.0
2005-10-03 03:46:00,7.414,7.414,7.288,7.288,100000.0
2005-10-03 03:47:00,7.42,7.424,7.308,7.369,400000.0
2005-10-03 03:48:00,7.27,7.392,7.27,7.274,400000.0
2005-10-03 03:50:00,7.378,7.383,7.3,7.303,400000.0
2005-10-03 03:52:00,7.287,7.412,7.287,7.412,350000.0
2005-10-03 03:53:00,7.306,7.329,7.27,7.27,350000.0
2005-10-03 03:55:00,7.406,7.406,7.295,7.317,400000.0
2005-10-03 03:56:00,7.376,7.376,7.255,7.364,250000.0
2005-10-03 03:57:00,7.393,7.408,7.294,7.359,550000.0
2005-10-03 03:58:00,7.359,7.384,7.245,7.384,950000.0
2005-10-03 03:59:00,7.325,7.386,7.277,7.316,500000.0
2005-10-03 04:00:00,7.381,7.431,7.326,7.356,550000.0
2005-10-03 04:01:00,7.413,7.413,7.291,7.402,350000.0
2005-10-03 04:02:00,7.403,7.424,7.324,7.42,400000.0
2005-10-03 04:03:00,7.422,7.422,7.298,7.391,400000.0
2005-10-03 04:06:00,7.291,7.41,7.291,7.41,650000.0
2005-10-03 04:08:00,7.285,7.413,7.248,7.413,300000.0
2005-10-03 04:09:00,7.319,7.435,7.319,7.39,300000.0
2005-10-03 04:15:00,7.345,7.401,7.276,7.329,600000.0
2005-10-03 04:16:00,7.305,7.405,7.261,7.326,400000.0
2005-10-03 04:20:00,7.383,7.383,7.286,7.371,350000.0
2005-10-03 04:21:00,7.318,7.391,7.251,7.391,500000.0
2005-10-03 04:22:00,7.285,7.384,7.274,7.321,550000.0
2005-10-03 04:23:00,7.395,7.433,7.307,7.403,400000.0
2005-10-03 04:24:00,7.34,7.377,7.315,7.356,300000.0
2005-10-03 04:26:00,7.387,7.387,7.283,7.383,350000.0
2005-10-03 04:27:00,7.374,7.374,7.324,7.324,150000.0
2005-10-03 04:28:00,7.329,7.388,7.329,7.381,200000.0
2005-10-03 04:30:00,7.363,7.363,7.262,7.303,200000.0
2005-10-03 04:31:00,7.299,7.383,7.299,7.383,100000.0
2005-10-03 04:39:00,7.309,7.378,7.296,7.371,350000.0
2005-10-03 04:43:00,7.387,7.387,7.263,7.303,400000.0
2005-10-03 04:47:00,7.374,7.374,7.295,7.331,200000.0
2005-10-03 04:49:00,7.365,7.365,7.262,7.303,350000.0
2005-10-03 04:50:00,7.366,7.408,7.293,7.408,200000.0
2005-10-03 04:52:00,7.337,7.414,7.264,7.347,550000.0
2005-10-03 04:53:00,7.387,7.387,7.254,7.352,250000.0
2005-10-03 04:55:00,7.348,7.4,7.294,7.379,450000.0
2005-10-03 04:56:00,7.256,7.383,7.256,7.381,450000.0
2005-10-03 04:57:00,7.336,7.411,7.33,7.365,450000.0
2005-10-03 04:58:00,7.295,7.384,7.284,7.372,600000.0
2005-10-03 04:59:00,7.321,7.372,7.292,7.292,250000.0
2005-10-03 05:03:00,7.294,7.373,7.291,7.356,250000.0
2005-10-03 05:04:00,7.294,7.3,7.294,7.298,150000.0
2005-10-03 05:07:00,7.427,7.427,7.297,7.404,350000.0
2005-10-03 05:08:00,7.396,7.422,7.298,7.36,450000.0
2005-10-03 05:09:00,7.419,7.419,7.295,7.35,600000.0
2005-10-03 05:10:00,7.344,7.382,7.315,7.382,300000.0
2005-10-03 05:11:00,7.368,7.417,7.368,7.377,400000.0
2005-10-03 05:12:00,7.272,7.454,7.272,7.326,500000.0
2005-10-03 05:13:00,7.307,7.451,7.307,7.392,200000.0
2005-10-03 05:16:00,7.365,7.365,7.273,7.309,200000.0
2005-10-03 05:17:00,7.374,7.374,7.327,7.328,150000.0
2005-10-03 05:19:00,7.371,7.371,7.266,7.305,200000.0
2005-10-03 05:21:00,7.356,7.434,7.297,7.339,650000.0
2005-10-03 05:22:00,7.372,7.396,7.254,7.344,450000.0
2005-10-03 05:23:00,7.396,7.396,7.314,7.37,200000.0
2005-10-03 05:29:00,7.322,7.409,7.316,7.409,250000.0
2005-10-03 05:30:00,7.37,7.382,7.32,7.32,350000.0
2005-10-03 05:32:00,7.369,7.397,7.266,7.289,300000.0
2005-10-03 05:34:00,7.428,7.448,7.31,7.403,500000.0
2005-10-03 05:35:00,7.369,7.375,7.369,7.375,150000.0
2005-10-03 05:36:00,7.396,7.411,7.324,7.326,400000.0
2005-10-03 05:37:00,7.31,7.443,7.31,7.365,350000.0
2005-10-03 05:38:00,7.294,7.419,7.294,7.419,150000.0
2005-10-03 05:39:00,7.379,7.429,7.289,7.302,400000.0
2005-10-03 05:40:00,7.304,7.397,7.278,7.278,150000.0
2005-10-03 05:41:00,7.367,7.393,7.297,7.366,350000.0
2005-10-03 05:42:00,7.33,7.384,7.293,7.293,300000.0
2005-10-03 05:48:00,7.371,7.401,7.262,7.363,400000.0
2005-10-03 05:49:00,7.318,7.39,7.293,7.368,450000.0
2005-10-03 05:50:00,7.383,7.418,7.306,7.388,450000.0
2005-10-03 05:51:00,7.406,7.406,7.266,7.383,700000.0
2005-10-03 05:56:00,7.398,7.398,7.293,7.375,350000.0
2005-10-03 06:00:00,7.372,7.432,7.309,7.397,400000.0
2005-10-03 06:02:00,7.269,7.386,7.269,7.386,250000.0
2005-10-03 06:03:00,7.382,7.382,7.281,7.281,150000.0
2005-10-03 06:04:00,7.371,7.431,7.299,7.333,400000.0
2005-10-03 06:05:00,7.397,7.397,7.258,7.258,150000.0
2005-10-03 06:06:00,7.305,7.37,7.273,7.273,250000.0
2005-10-03 06:08:00,7.35,7.387,7.23,7.387,600000.0
2005-10-03 06:09:00,7.368,7.381,7.288,7.381,400000.0
2005-10-03 06:10:00,7.373,7.385,7.265,7.339,350000.0
2005-10-03 06:12:00,7.386,7.415,7.299,7.307,650000.0
2005-10-03 06:14:00,7.367,7.379,7.269,7.379,250000.0
2005-10-03 06:19:00,7.396,7.396,7.297,7.327,250000.0
2005-10-03 06:21:00,7.36,7.412,7.327,7.357,450000.0
2005-10-03 06:22:00,7.398,7.423,7.359,7.386,400000.0
2005-10-03 06:25:00,7.381,7.381,7.247,7.357,400000.0
2005-10-03 06:26:00,7.405,7.405,7.275,7.275,500000.0
2005-10-03 06:27:00,7.409,7.409,7.31,7.408,300000.0
2005-10-03 06:28:00,7.337,7.411,7.328,7.328,400000.0
2005-10-03 06:29:00,7.399,7.4,7.306,7.33,350000.0
2005-10-03 06:30:00,7.399,7.402,7.29,7.402,350000.0
2005-10-03 06:31:00,7.369,7.388,7.272,7.296,500000.0
2005-10-03 06:32:00,7.415,7.415,7.271,7.363,500000.0
2005-10-03 06:33:00,7.302,7.384,7.256,7.36,900000.0
2005-10-03 06:34:00,7.315,7.402,7.283,7.344,450000.0
2005-10-03 06:35:00,7.346,7.404,7.314,7.404,350000.0
2005-10-03 06:36:00,7.278,7.414,7.278,7.403,450000.0
2005-10-03 06:37:00,7.263,7.403,7.22,7.403,750000.0
2005-10-03 06:39:00,7.425,7.449,7.321,7.393,600000.0
2005-10-03 06:40:00,7.3,7.411,7.286,7.411,700000.0
2005-10-03 06:43:00,7.382,7.421,7.267,7.272,500000.0
2005-10-03 06:51:00,7.4,7.409,7.333,7.333,400000.0
2005-10-03 06:55:00,7.362,7.38,7.358,7.358,150000.0
2005-10-03 06:56:00,7.415,7.415,7.368,7.368,150000.0
2005-10-03 06:59:00,7.373,7.385,7.293,7.329,250000.0
2005-10-03 07:00:00,7.337,7.385,7.3,7.376,450000.0
2005-10-03 07:01:00,7.305,7.406,7.304,7.318,400000.0
2005-10-03 07:02:00,7.303,7.445,7.3,7.404,350000.0
2005-10-03 07:04:00,7.381,7.384,7.346,7.346,150000.0
2005-10-03 07:07:00,7.383,7.383,7.287,7.31,400000.0
2005-10-03 07:13:00,7.329,7.371,7.27,7.371,250000.0
2005-10-03 07:14:00,7.324,7.377,7.324,7.362,350000.0
2005-10-03 07:15:00,7.38,7.409,7.279,7.279,350000.0
2005-10-03 07:16:00,7.384,7.411,7.384,7.411,100000.0
2005-10-03 07:17:00,7.324,7.396,7.302,7.377,400000.0
2005-10-03 07:18:00,7.363,7.372,7.309,7.368,400000.0
2005-10-03 07:19:00,7.385,7.385,7.3,7.3,100000.0
2005-10-03 07:23:00,7.391,7.415,7.299,7.364,400000.0
2005-10-03 07:24:00,7.39,7.402,7.309,7.382,400000.0
2005-10-03 07:25:00,7.408,7.408,7.345,7.382,250000.0
2005-10-03 07:26:00,7.39,7.39,7.257,7.312,200000.0
2005-10-03 07:27:00,7.354,7.354,7.314,7.314,100000.0
2005-10-03 07:32:00,7.34,7.389,7.306,7.339,250000.0
2005-10-03 07:33:00,7.376,7.406,7.284,7.284,350000.0
2005-10-03 07:34:00,7.409,7.412,7.315,7.388,350000.0
2005-10-03 07:35:00,7.355,7.408,7.302,7.408,250000.0
2005-10-03 07:37:00,7.288,7.455,7.288,7.373,450000.0
2005-10-03 07:38:00,7.378,7.378,7.297,7.356,400000.0
2005-10-03 07:39:00,7.378,7.396,7.309,7.396,350000.0
2005-10-03 07:41:00,7.392,7.392,7.284,7.284,350000.0
2005-10-03 07:43:00,7.282,7.388,7.247,7.365,450000.0
2005-10-03 07:44:00,7.387,7.387,7.276,7.32,300000.0
2005-10-03 07:45:00,7.318,7.375,7.276,7.37,400000.0
2005-10-03 07:47:00,7.363,7.391,7.252,7.334,1050000.0
2005-10-03 07:48:00,7.371,7.396,7.298,7.367,350000.0
2005-10-03 07:50:00,7.309,7.436,7.294,7.294,600000.0
2005-10-03 07:52:00,7.402,7.402,7.284,7.36,650000.0
2005-10-03 07:55:00,7.366,7.366,7.324,7.324,100000.0
2005-10-03 07:56:00,7.332,7.332,7.279,7.279,100000.0
2005-10-03 07:59:00,7.337,7.416,7.335,7.38,450000.0
2005-10-03 08:01:00,7.317,7.4,7.271,7.271,350000.0
2005-10-03 08:02:00,7.3,7.42,7.279,7.33,750000.0
2005-10-03 08:03:00,7.288,7.371,7.288,7.367,450000.0
2005-10-03 08:04:00,7.286,7.358,7.253,7.253,300000.0
2005-10-03 08:06:00,7.302,7.367,7.27,7.309,400000.0
2005-10-03 08:07:00,7.391,7.393,7.285,7.393,500000.0
2005-10-03 08:08:00,7.315,7.403,7.274,7.29,650000.0
2005-10-03 08:11:00,7.295,7.394,7.295,7.306,450000.0
2005-10-03 08:12:00,7.33,7.409,7.308,7.308,450000.0
2005-10-03 08:13:00,7.379,7.379,7.255,7.283,400000.0
2005-10-03 08:14:00,7.287,7.413,7.287,7.292,400000.0
2005-10-03 08:15:00,7.395,7.395,7.27,7.285,400000.0
2005-10-03 08:16:00,7.324,7.408,7.324,7.37,250000.0
2005-10-03 08:17:00,7.315,7.424,7.315,7.386,650000.0
2005-10-03 08:18:00,7.348,7.365,7.25,7.348,550000.0
2005-10-03 08:19:00,7.287,7.363,7.287,7.321,250000.0
2005-10-03 08:20:00,7.395,7.395,7.235,7.34,550000.0
2005-10-03 08:21:00,7.294,7.404,7.269,7.318,550000.0
2005-10-03 08:23:00,7.377,7.39,7.271,7.357,550000.0
2005-10-03 08:24:00,7.393,7.406,7.302,7.406,450000.0
2005-10-03 08:25:00,7.304,7.454,7.304,7.404,350000.0
2005-10-03 08:27:00,7.317,7.382,7.317,7.382,250000.0
2005-10-03 08:28:00,7.412,7.45,7.342,7.398,450000.0
2005-10-03 08:29:00,7.314,7.392,7.301,7.381,400000.0
2005-10-03 08:30:00,7.379,7.387,7.303,7.352,400000.0
2005-10-03 08:31:00,7.297,7.368,7.292,7.318,400000.0
2005-10-03 08:32:00,7.411,7.411,7.325,7.37,350000.0
2005-10-03 08:33:00,7.371,7.411,7.273,7.37,400000.0
2005-10-03 08:35:00,7.312,7.376,7.287,7.364,250000.0
2005-10-03 08:36:00,7.366,7.409,7.285,7.316,500000.0
2005-10-03 08:37:00,7.347,7.39,7.283,7.357,550000.0
2005-10-03 08:38:00,7.365,7.39,7.242,7.28,650000.0
2005-10-03 08:39:00,7.33,7.403,7.29,7.29,250000.0
2005-10-03 08:40:00,7.356,7.406,7.327,7.376,250000.0
2005-10-03 08:42:00,7.414,7.414,7.301,7.371,450000.0
2005-10-03 08:45:00,7.369,7.374,7.301,7.301,350000.0
2005-10-03 08:47:00,7.388,7.426,7.3,7.347,550000.0
2005-10-03 08:49:00,7.408,7.408,7.287,7.348,400000.0
2005-10-03 08:50:00,7.263,7.382,7.263,7.354,300000.0
2005-10-03 08:51:00,7.366,7.399,7.298,7.349,350000.0
2005-10-03 08:53:00,7.396,7.411,7.324,7.388,400000.0
2005-10-03 08:54:00,7.401,7.401,7.288,7.3,350000.0
2005-10-03 08:56:00,7.323,7.421,7.29,7.36,550000.0
2005-10-03 08:57:00,7.377,7.425,7.308,7.38,550000.0
2005-10-03 08:58:00,7.411,7.411,7.264,7.264,350000.0
2005-10-03 08:59:00,7.411,7.426,7.293,7.38,500000.0
2005-10-03 09:00:00,7.363,7.449,7.28,7.28,550000.0
2005-10-03 09:01:00,7.35,7.41,7.248,7.271,350000.0
2005-10-03 09:02:00,7.271,7.374,7.271,7.3,550000.0
2005-10-03 09:03:00,7.307,7.382,7.278,7.278,300000.0
2005-10-03 09:04:00,7.377,7.419,7.28,7.419,400000.0
2005-10-03 09:05:00,7.343,7.381,7.271,7.379,400000.0
2005-10-03 09:06:00,7.355,7.405,7.293,7.338,350000.0
2005-10-03 09:07:00,7.269,7.421,7.269,7.398,400000.0
2005-10-03 09:08:00,7.374,7.4,7.269,7.288,500000.0
2005-10-03 09:09:00,7.312,7.444,7.306,7.306,450000.0
2005-10-03 09:10:00,7.372,7.372,7.254,7.37,350000.0
2005-10-03 09:11:00,7.372,7.372,7.285,7.301,550000.0
2005-10-03 09:12:00,7.364,7.407,7.298,7.298,550000.0
2005-10-03 09:13:00,7.305,7.387,7.258,7.387,450000.0
2005-10-03 09:14:00,7.359,7.394,7.292,7.297,500000.0
2005-10-03 09:15:00,7.301,7.362,7.259,7.331,350000.0
2005-10-03 09:16:00,7.295,7.382,7.251,7.284,350000.0
2005-10-03 09:17:00,7.375,7.375,7.242,7.34,550000.0
2005-10-03 09:18:00,7.359,7.384,7.278,7.355,400000.0
2005-10-03 09:19:00,7.398,7.398,7.291,7.389,450000.0
2005-10-03 09:20:00,7.304,7.38,7.269,7.269,450000.0
2005-10-03 09:21:00,7.338,7.398,7.315,7.398,550000.0
2005-10-03 09:22:00,7.347,7.371,7.256,7.371,400000.0
2005-10-03 09:23:00,7.287,7.4,7.252,7.358,450000.0
2005-10-03 09:24:00,7.278,7.399,7.278,7.314,400000.0
2005-10-03 09:25:00,7.39,7.401,7.299,7.315,350000.0
2005-10-03 09:26:00,7.363,7.387,7.259,7.259,350000.0
2005-10-03 09:27:00,7.298,7.382,7.259,7.259,350000.0
2005-10-03 09:28:00,7.306,7.363,7.282,7.351,350000.0
2005-10-03 09:29:00,7.287,7.393,7.255,7.368,350000.0
2005-10-03 09:31:00,7.343,7.343,7.244,7.315,400000.0
2005-10-03 09:32:00,7.315,7.375,7.262,7.375,250000.0
2005-10-03 09:33:00,7.348,7.38,7.23,7.38,450000.0
2005-10-03 09:35:00,7.278,7.388,7.278,7.388,350000.0
2005-10-03 09:37:00,7.345,7.365,7.226,7.326,400000.0
2005-10-03 09:38:00,7.293,7.376,7.231,7.35,450000.0
2005-10-03 09:39:00,7.363,7.367,7.211,7.347,500000.0
2005-10-03 09:40:00,7.258,7.354,7.198,7.234,550000.0
2005-10-03 09:44:00,7.304,7.389,7.268,7.31,350000.0
2005-10-03 09:45:00,7.246,7.365,7.246,7.365,100000.0
2005-10-03 09:46:00,7.297,7.41,7.275,7.275,400000.0
2005-10-03 09:47:00,7.283,7.402,7.283,7.356,300000.0
2005-10-03 09:49:00,7.32,7.375,7.266,7.305,350000.0
2005-10-03 09:51:00,7.371,7.394,7.297,7.307,350000.0
2005-10-03 09:53:00,7.249,7.358,7.249,7.258,400000.0
2005-10-03 09:54:00,7.379,7.395,7.255,7.354,350000.0
2005-10-03 09:55:00,7.351,7.392,7.278,7.297,400000.0
2005-10-03 09:58:00,7.269,7.36,7.23,7.331,400000.0
2005-10-03 09:59:00,7.328,7.426,7.287,7.421,450000.0
2005-10-03 10:00:00,7.371,7.371,7.249,7.353,550000.0
2005-10-03 10:02:00,7.269,7.4,7.269,7.363,350000.0
2005-10-03 10:04:00,7.354,7.354,7.258,7.3,400000.0
2005-10-03 10:06:00,7.316,7.381,7.253,7.381,450000.0
2005-10-03 10:08:00,7.381,7.385,7.243,7.385,300000.0
2005-10-03 10:09:00,7.397,7.397,7.25,7.378,450000.0
2005-10-03 10:10:00,7.372,7.434,7.275,7.398,550000.0
2005-10-03 10:11:00,7.364,7.364,7.228,7.228,500000.0
2005-10-03 10:12:00,7.352,7.352,7.225,7.303,350000.0
2005-10-03 10:13:00,7.281,7.349,7.222,7.244,500000.0
2005-10-03 10:14:00,7.346,7.389,7.266,7.269,550000.0
2005-10-03 10:15:00,7.377,7.377,7.255,7.322,350000.0
2005-10-03 10:16:00,7.234,7.383,7.234,7.342,400000.0
2005-10-03 10:17:00,7.306,7.337,7.225,7.252,400000.0
2005-10-03 10:18:00,7.237,7.411,7.237,7.383,450000.0
2005-10-03 10:19:00,7.302,7.383,7.261,7.315,400000.0
2005-10-03 10:20:00,7.263,7.333,7.236,7.236,550000.0
2005-10-03 10:22:00,7.232,7.376,7.232,7.278,400000.0
2005-10-03 10:23:00,7.327,7.333,7.192,7.304,450000.0
2005-10-03 10:24:00,7.37,7.387,7.249,7.375,900000.0
2005-10-03 10:25:00,7.274,7.409,7.265,7.338,700000.0
2005-10-03 10:26:00,7.358,7.364,7.256,7.256,350000.0
2005-10-03 10:27:00,7.335,7.35,7.258,7.35,450000.0
2005-10-03 10:28:00,7.36,7.36,7.258,7.282,350000.0
2005-10-03 10:29:00,7.37,7.37,7.228,7.333,900000.0
2005-10-03 10:31:00,7.231,7.312,7.231,7.273,350000.0
2005-10-03 10:32:00,7.297,7.346,7.223,7.33,700000.0
2005-10-03 10:33:00,7.308,7.337,7.196,7.337,400000.0
2005-10-03 10:34:00,7.353,7.353,7.216,7.306,500000.0
2005-10-03 10:35:00,7.231,7.338,7.216,7.271,400000.0
2005-10-03 10:36:00,7.267,7.383,7.243,7.248,500000.0
2005-10-03 10:37:00,7.353,7.353,7.226,7.269,400000.0
2005-10-03 10:38:00,7.223,7.354,7.223,7.33,400000.0
2005-10-03 10:39:00,7.305,7.328,7.17,7.195,650000.0
2005-10-03 10:40:00,7.319,7.332,7.226,7.331,550000.0
2005-10-03 10:41:00,7.309,7.322,7.208,7.219,350000.0
2005-10-03 10:42:00,7.302,7.348,7.21,7.312,750000.0
2005-10-03 10:43:00,7.307,7.357,7.197,7.217,400000.0
2005-10-03 10:44:00,7.322,7.389,7.258,7.34,900000.0
2005-10-03 10:45:00,7.319,7.365,7.217,7.304,350000.0
2005-10-03 10:46:00,7.321,7.361,7.242,7.349,400000.0
2005-10-03 10:47:00,7.312,7.349,7.215,7.215,350000.0
2005-10-03 10:48:00,7.274,7.376,7.213,7.348,450000.0
2005-10-03 10:51:00,7.302,7.335,7.195,7.325,550000.0
2005-10-03 10:52:00,7.333,7.392,7.23,7.324,950000.0
2005-10-03 10:53:00,7.273,7.359,7.235,7.274,500000.0
2005-10-03 10:55:00,7.306,7.343,7.209,7.298,800000.0
2005-10-03 10:56:00,7.288,7.348,7.208,7.343,400000.0
2005-10-03 10:57:00,7.314,7.358,7.256,7.331,450000.0
2005-10-03 10:58:00,7.247,7.388,7.236,7.29,350000.0
2005-10-03 10:59:00,7.335,7.37,7.21,7.21,450000.0
2005-10-03 11:00:00,7.278,7.364,7.227,7.258,350000.0
2005-10-03 11:02:00,7.359,7.359,7.228,7.291,400000.0
2005-10-03 11:03:00,7.286,7.382,7.243,7.276,550000.0
2005-10-03 11:04:00,7.351,7.351,7.245,7.345,400000.0
2005-10-03 11:05:00,7.228,7.381,7.228,7.256,550000.0
2005-10-03 11:06:00,7.331,7.356,7.229,7.229,350000.0
2005-10-03 11:07:00,7.292,7.317,7.193,7.317,450000.0
2005-10-03 11:08:00,7.266,7.38,7.247,7.37,350000.0
2005-10-03 11:09:00,7.352,7.352,7.243,7.333,500000.0
2005-10-03 11:10:00,7.219,7.323,7.219,7.263,400000.0
2005-10-03 11:11:00,7.333,7.353,7.221,7.318,350000.0
2005-10-03 11:12:00,7.34,7.378,7.261,7.321,550000.0
2005-10-03 11:13:00,7.312,7.351,7.199,7.351,500000.0
2005-10-03 11:14:00,7.242,7.337,7.181,7.337,400000.0
2005-10-03 11:15:00,7.271,7.38,7.269,7.309,400000.0
2005-10-03 11:16:00,7.293,7.348,7.261,7.348,500000.0
2005-10-03 11:18:00,7.278,7.336,7.272,7.308,350000.0
2005-10-03 11:19:00,7.258,7.351,7.187,7.351,550000.0
2005-10-03 11:20:00,7.329,7.372,7.252,7.289,400000.0
2005-10-03 11:21:00,7.376,7.376,7.245,7.341,450000.0
2005-10-03 11:22:00,7.359,7.377,7.23,7.23,400000.0
2005-10-03 11:23:00,7.232,7.393,7.232,7.278,500000.0
2005-10-03 11:24:00,7.319,7.388,7.241,7.349,550000.0
2005-10-03 11:25:00,7.273,7.389,7.259,7.285,550000.0
2005-10-03 11:27:00,7.263,7.381,7.263,7.381,500000.0
2005-10-03 11:28:00,7.276,7.355,7.256,7.349,350000.0
2005-10-03 11:29:00,7.289,7.377,7.269,7.299,500000.0
2005-10-03 11:30:00,7.371,7.376,7.257,7.257,500000.0
2005-10-03 11:31:00,7.363,7.395,7.296,7.351,350000.0
2005-10-03 11:32:00,7.326,7.343,7.249,7.249,450000.0
2005-10-03 11:33:00,7.253,7.377,7.253,7.33,350000.0
2005-10-03 11:34:00,7.259,7.359,7.259,7.359,550000.0
2005-10-03 11:37:00,7.278,7.381,7.238,7.338,400000.0
2005-10-03 11:38:00,7.321,7.346,7.254,7.341,400000.0
2005-10-03 11:39:00,7.295,7.372,7.253,7.278,350000.0
2005-10-03 11:40:00,7.29,7.387,7.257,7.335,400000.0
2005-10-03 11:41:00,7.252,7.369,7.252,7.307,350000.0
2005-10-03 11:42:00,7.241,7.336,7.241,7.336,350000.0
2005-10-03 11:43:00,7.384,7.384,7.277,7.383,350000.0
2005-10-03 11:44:00,7.361,7.361,7.231,7.343,450000.0
2005-10-03 11:45:00,7.281,7.368,7.232,7.361,550000.0
2005-10-03 11:46:00,7.347,7.39,7.26,7.287,400000.0
2005-10-03 11:47:00,7.324,7.413,7.251,7.353,500000.0
2005-10-03 11:48:00,7.334,7.372,7.272,7.372,400000.0
2005-10-03 11:49:00,7.364,7.386,7.259,7.326,350000.0
2005-10-03 11:51:00,7.241,7.361,7.241,7.361,450000.0
2005-10-03 11:53:00,7.271,7.398,7.271,7.305,400000.0
2005-10-03 11:55:00,7.347,7.404,7.297,7.404,350000.0
2005-10-03 11:56:00,7.332,7.387,7.319,7.331,350000.0
2005-10-03 11:57:00,7.396,7.396,7.292,7.361,450000.0
2005-10-03 11:58:00,7.271,7.402,7.271,7.402,350000.0
2005-10-03 11:59:00,7.367,7.409,7.301,7.346,450000.0
2005-10-03 12:00:00,7.364,7.365,7.27,7.27,350000.0
2005-10-03 12:01:00,7.399,7.402,7.291,7.324,500000.0
2005-10-03 12:03:00,7.289,7.383,7.284,7.359,550000.0
2005-10-03 12:08:00,7.392,7.407,7.282,7.407,450000.0
2005-10-03 12:10:00,7.366,7.395,7.296,7.338,400000.0
2005-10-03 12:11:00,7.322,7.361,7.269,7.291,350000.0
2005-10-03 12:12:00,7.272,7.407,7.272,7.286,350000.0
2005-10-03 12:15:00,7.324,7.405,7.288,7.323,400000.0
2005-10-03 12:17:00,7.382,7.414,7.371,7.41,400000.0
2005-10-03 12:20:00,7.339,7.421,7.295,7.352,500000.0
2005-10-03 12:24:00,7.403,7.403,7.274,7.362,600000.0
2005-10-03 12:26:00,7.377,7.377,7.265,7.312,450000.0
2005-10-03 12:27:00,7.361,7.394,7.291,7.37,550000.0
2005-10-03 12:28:00,7.355,7.4,7.265,7.319,500000.0
2005-10-03 12:29:00,7.369,7.413,7.268,7.268,500000.0
2005-10-03 12:30:00,7.297,7.425,7.297,7.415,450000.0
2005-10-03 12:31:00,7.359,7.359,7.293,7.349,350000.0
2005-10-03 12:32:00,7.261,7.404,7.261,7.298,300000.0
2005-10-03 12:35:00,7.389,7.389,7.244,7.244,350000.0
2005-10-03 12:37:00,7.391,7.414,7.303,7.303,500000.0
2005-10-03 12:38:00,7.356,7.395,7.255,7.324,450000.0
2005-10-03 12:39:00,7.364,7.418,7.269,7.362,450000.0
2005-10-03 12:40:00,7.329,7.399,7.257,7.312,450000.0
2005-10-03 12:41:00,7.334,7.373,7.246,7.373,450000.0
2005-10-03 12:42:00,7.254,7.36,7.243,7.348,550000.0
2005-10-03 12:43:00,7.337,7.389,7.27,7.278,500000.0
2005-10-03 12:44:00,7.328,7.363,7.21,7.247,450000.0
2005-10-03 12:46:00,7.254,7.343,7.244,7.244,500000.0
2005-10-03 12:48:00,7.3,7.405,7.281,7.384,550000.0
2005-10-03 12:55:00,7.334,7.394,7.291,7.394,450000.0
2005-10-03 12:57:00,7.344,7.384,7.24,7.24,400000.0
2005-10-03 12:58:00,7.293,7.382,7.248,7.267,400000.0
2005-10-03 12:59:00,7.313,7.357,7.24,7.348,450000.0
2005-10-03 13:00:00,7.343,7.357,7.224,7.283,500000.0
2005-10-03 13:01:00,7.237,7.37,7.237,7.324,400000.0
2005-10-03 13:02:00,7.256,7.363,7.256,7.311,400000.0
2005-10-03 13:03:00,7.301,7.37,7.241,7.241,450000.0
2005-10-03 13:04:00,7.308,7.363,7.245,7.267,450000.0
2005-10-03 13:05:00,7.246,7.358,7.246,7.356,400000.0
2005-10-03 13:07:00,7.372,7.372,7.238,7.303,500000.0
2005-10-03 13:08:00,7.281,7.379,7.26,7.262,400000.0
2005-10-03 13:12:00,7.347,7.347,7.247,7.247,550000.0
2005-10-03 13:13:00,7.368,7.368,7.246,7.346,450000.0
2005-10-03 13:14:00,7.238,7.359,7.238,7.359,350000.0
2005-10-03 13:16:00,7.34,7.34,7.223,7.329,350000.0
2005-10-03 13:21:00,7.239,7.345,7.232,7.235,350000.0
2005-10-03 13:22:00,7.286,7.389,7.286,7.292,400000.0
2005-10-03 13:24:00,7.356,7.393,7.273,7.298,450000.0
2005-10-03 13:26:00,7.28,7.359,7.226,7.286,550000.0
2005-10-03 13:27:00,7.298,7.389,7.298,7.337,500000.0
2005-10-03 13:28:00,7.315,7.362,7.225,7.272,400000.0
2005-10-03 13:29:00,7.371,7.396,7.238,7.348,350000.0
2005-10-03 13:33:00,7.276,7.342,7.243,7.281,350000.0
2005-10-03 13:34:00,7.22,7.36,7.22,7.256,350000.0
2005-10-03 13:35:00,7.333,7.409,7.276,7.276,400000.0
2005-10-03 13:36:00,7.313,7.368,7.231,7.321,450000.0
2005-10-03 13:37:00,7.254,7.336,7.249,7.325,350000.0
2005-10-03 13:39:00,7.331,7.372,7.257,7.334,500000.0
2005-10-03 13:41:00,7.273,7.383,7.273,7.375,400000.0
2005-10-03 13:42:00,7.341,7.341,7.203,7.304,350000.0
2005-10-03 13:43:00,7.343,7.404,7.271,7.356,500000.0
2005-10-03 13:44:00,7.272,7.377,7.259,7.291,350000.0
2005-10-03 13:45:00,7.241,7.351,7.208,7.321,400000.0
2005-10-03 13:46:00,7.294,7.371,7.261,7.312,450000.0
2005-10-03 13:48:00,7.34,7.363,7.261,7.331,400000.0
2005-10-03 13:49:00,7.245,7.38,7.245,7.348,350000.0
2005-10-03 13:50:00,7.291,7.319,7.251,7.319,450000.0
2005-10-03 13:51:00,7.384,7.399,7.283,7.283,350000.0
2005-10-03 13:52:00,7.373,7.373,7.241,7.342,350000.0
2005-10-03 13:53:00,7.265,7.347,7.215,7.276,450000.0
2005-10-03 13:54:00,7.329,7.383,7.272,7.37,400000.0
2005-10-03 13:55:00,7.327,7.369,7.302,7.331,350000.0
2005-10-03 13:56:00,7.346,7.357,7.221,7.221,400000.0
2005-10-03 13:57:00,7.302,7.4,7.274,7.277,400000.0
2005-10-03 13:58:00,7.268,7.385,7.268,7.385,350000.0
2005-10-03 13:59:00,7.38,7.38,7.284,7.302,250000.0
2005-10-03 14:00:00,7.339,7.353,7.247,7.302,350000.0
2005-10-03 14:01:00,7.329,7.367,7.252,7.367,400000.0
2005-10-03 14:02:00,7.376,7.379,7.261,7.322,350000.0
2005-10-03 14:03:00,7.355,7.378,7.301,7.36,350000.0
2005-10-03 14:04:00,7.273,7.376,7.273,7.373,350000.0
2005-10-03 14:05:00,7.335,7.354,7.335,7.348,200000.0
2005-10-03 14:06:00,7.358,7.373,7.261,7.347,350000.0
2005-10-03 14:11:00,7.317,7.362,7.297,7.362,400000.0
2005-10-03 14:12:00,7.375,7.389,7.343,7.389,450000.0
2005-10-03 14:17:00,7.35,7.357,7.27,7.299,450000.0
2005-10-03 14:18:00,7.28,7.392,7.28,7.392,400000.0
2005-10-03 14:19:00,7.35,7.381,7.248,7.371,500000.0
2005-10-03 14:20:00,7.273,7.375,7.273,7.287,350000.0
2005-10-03 14:21:00,7.293,7.406,7.276,7.323,450000.0
2005-10-03 14:22:00,7.349,7.382,7.243,7.382,450000.0
2005-10-03 14:23:00,7.296,7.379,7.296,7.315,400000.0
2005-10-03 14:24:00,7.396,7.425,7.33,7.398,400000.0
2005-10-03 14:25:00,7.31,7.403,7.306,7.306,350000.0
2005-10-03 14:26:00,7.302,7.377,7.256,7.306,350000.0
2005-10-03 14:27:00,7.324,7.396,7.251,7.396,400000.0
2005-10-03 14:28:00,7.364,7.371,7.28,7.332,400000.0
2005-10-03 14:29:00,7.337,7.391,7.261,7.352,350000.0
2005-10-03 14:30:00,7.321,7.405,7.284,7.284,550000.0
2005-10-03 14:31:00,7.285,7.382,7.258,7.355,400000.0
2005-10-03 14:32:00,7.356,7.377,7.291,7.311,500000.0
2005-10-03 14:33:00,7.384,7.411,7.263,7.32,300000.0
2005-10-03 14:34:00,7.357,7.436,7.311,7.359,450000.0
2005-10-03 14:35:00,7.373,7.385,7.316,7.316,350000.0
2005-10-03 14:36:00,7.359,7.395,7.292,7.395,400000.0
2005-10-03 14:37:00,7.295,7.388,7.233,7.388,550000.0
2005-10-03 14:38:00,7.348,7.422,7.343,7.39,400000.0
2005-10-03 14:39:00,7.368,7.379,7.249,7.28,500000.0
2005-10-03 14:40:00,7.336,7.417,7.303,7.331,400000.0
2005-10-03 14:41:00,7.297,7.41,7.289,7.365,550000.0
2005-10-03 14:42:00,7.29,7.4,7.29,7.379,400000.0
2005-10-03 14:43:00,7.377,7.407,7.271,7.407,500000.0
2005-10-03 14:44:00,7.305,7.338,7.23,7.338,450000.0
2005-10-03 14:45:00,7.338,7.384,7.298,7.384,400000.0
2005-10-03 14:46:00,7.39,7.42,7.337,7.34,350000.0
2005-10-03 14:47:00,7.393,7.426,7.31,7.407,350000.0
2005-10-03 14:48:00,7.386,7.431,7.33,7.41,400000.0
2005-10-03 14:49:00,7.416,7.416,7.256,7.256,500000.0
2005-10-03 14:50:00,7.334,7.414,7.29,7.29,400000.0
2005-10-03 14:51:00,7.408,7.422,7.301,7.365,350000.0
2005-10-03 14:52:00,7.425,7.425,7.354,7.362,450000.0
2005-10-03 14:53:00,7.336,7.417,7.311,7.383,400000.0
2005-10-03 14:54:00,7.32,7.474,7.32,7.357,550000.0
2005-10-03 14:55:00,7.381,7.385,7.285,7.285,450000.0
2005-10-03 14:56:00,7.398,7.414,7.294,7.396,550000.0
2005-10-03 14:57:00,7.419,7.439,7.32,7.412,450000.0
2005-10-03 14:58:00,7.326,7.393,7.303,7.37,400000.0
2005-10-03 14:59:00,7.334,7.407,7.253,7.407,550000.0
2005-10-03 15:00:00,7.321,7.443,7.303,7.325,450000.0
2005-10-03 15:01:00,7.346,7.384,7.257,7.355,450000.0
2005-10-03 15:02:00,7.269,7.381,7.255,7.334,450000.0
2005-10-03 15:03:00,7.357,7.378,7.235,7.378,500000.0
2005-10-03 15:04:00,7.297,7.382,7.237,7.273,550000.0
2005-10-03 15:05:00,7.263,7.333,7.244,7.274,550000.0
2005-10-03 15:06:00,7.345,7.355,7.319,7.319,400000.0
2005-10-03 15:07:00,7.286,7.407,7.273,7.365,350000.0
2005-10-03 15:08:00,7.234,7.371,7.228,7.326,500000.0
2005-10-03 15:09:00,7.367,7.381,7.263,7.287,450000.0
2005-10-03 15:10:00,7.298,7.378,7.239,7.293,400000.0
2005-10-03 15:11:00,7.289,7.358,7.238,7.268,500000.0
2005-10-03 15:12:00,7.363,7.397,7.263,7.317,500000.0
2005-10-03 15:13:00,7.377,7.411,7.313,7.404,400000.0
2005-10-03 15:14:00,7.306,7.383,7.287,7.287,350000.0
2005-10-03 15:15:00,7.258,7.373,7.251,7.318,400000.0
2005-10-03 15:16:00,7.268,7.381,7.249,7.332,450000.0
2005-10-03 15:17:00,7.307,7.358,7.236,7.314,450000.0
2005-10-03 15:18:00,7.375,7.375,7.258,7.309,400000.0
2005-10-03 15:19:00,7.32,7.383,7.288,7.338,450000.0
2005-10-03 15:20:00,7.305,7.375,7.269,7.375,400000.0
2005-10-03 15:21:00,7.344,7.38,7.255,7.38,450000.0
2005-10-03 15:22:00,7.356,7.385,7.311,7.359,450000.0
2005-10-03 15:23:00,7.298,7.39,7.298,7.364,400000.0
2005-10-03 15:24:00,7.355,7.371,7.268,7.366,350000.0
2005-10-03 15:25:00,7.379,7.379,7.264,7.333,350000.0
2005-10-03 15:26:00,7.263,7.353,7.263,7.276,550000.0
2005-10-03 15:27:00,7.291,7.388,7.283,7.299,350000.0
2005-10-03 15:28:00,7.293,7.402,7.293,7.355,350000.0
2005-10-03 15:29:00,7.341,7.414,7.297,7.331,500000.0
2005-10-03 15:30:00,7.356,7.377,7.271,7.312,450000.0
2005-10-03 15:31:00,7.291,7.381,7.282,7.289,500000.0
2005-10-03 15:32:00,7.296,7.363,7.247,7.358,450000.0
2005-10-03 15:33:00,7.345,7.352,7.254,7.33,400000.0
2005-10-03 15:34:00,7.252,7.386,7.237,7.237,400000.0
2005-10-03 15:35:00,7.299,7.362,7.276,7.305,400000.0
2005-10-03 15:36:00,7.331,7.409,7.282,7.378,550000.0
2005-10-03 15:37:00,7.269,7.356,7.242,7.332,400000.0
2005-10-03 15:38:00,7.31,7.384,7.296,7.296,450000.0
2005-10-03 15:39:00,7.273,7.391,7.273,7.372,450000.0
2005-10-03 15:40:00,7.269,7.415,7.269,7.285,450000.0
2005-10-03 15:41:00,7.239,7.365,7.239,7.348,400000.0
2005-10-03 15:42:00,7.374,7.374,7.257,7.278,350000.0
2005-10-03 15:43:00,7.297,7.347,7.242,7.244,450000.0
2005-10-03 15:44:00,7.359,7.393,7.289,7.371,350000.0
2005-10-03 15:45:00,7.383,7.383,7.29,7.375,450000.0
2005-10-03 15:46:00,7.278,7.385,7.272,7.286,400000.0
2005-10-03 15:47:00,7.358,7.392,7.257,7.269,550000.0
2005-10-03 15:48:00,7.3,7.397,7.291,7.303,350000.0
2005-10-03 15:49:00,7.365,7.413,7.336,7.413,350000.0
2005-10-03 15:50:00,7.323,7.412,7.28,7.396,550000.0
2005-10-03 15:51:00,7.373,7.426,7.277,7.277,350000.0
2005-10-03 15:52:00,7.27,7.381,7.257,7.257,350000.0
2005-10-03 15:53:00,7.375,7.411,7.291,7.367,500000.0
2005-10-03 15:54:00,7.385,7.404,7.341,7.404,450000.0
2005-10-03 15:55:00,7.288,7.412,7.288,7.388,500000.0
2005-10-03 15:56:00,7.286,7.433,7.286,7.36,450000.0
2005-10-03 15:57:00,7.33,7.372,7.296,7.331,450000.0
2005-10-03 15:58:00,7.3,7.398,7.265,7.398,500000.0
2005-10-03 15:59:00,7.418,7.425,7.325,7.344,450000.0
2005-10-03 16:00:00,7.383,7.387,7.258,7.356,500000.0
2005-10-03 16:01:00,7.394,7.394,7.276,7.276,400000.0
2005-10-03 16:02:00,7.276,7.419,7.276,7.348,550000.0
2005-10-03 16:03:00,7.396,7.399,7.281,7.341,450000.0
2005-10-03 16:04:00,7.26,7.403,7.26,7.354,550000.0
2005-10-03 16:05:00,7.327,7.404,7.322,7.377,350000.0
2005-10-03 16:06:00,7.284,7.387,7.245,7.353,350000.0
2005-10-03 16:07:00,7.29,7.371,7.279,7.279,500000.0
2005-10-03 16:08:00,7.259,7.393,7.259,7.319,550000.0
2005-10-03 16:09:00,7.267,7.388,7.259,7.388,350000.0
2005-10-03 16:10:00,7.383,7.409,7.304,7.387,500000.0
2005-10-03 16:11:00,7.258,7.44,7.258,7.274,500000.0
2005-10-03 16:12:00,7.303,7.351,7.263,7.298,350000.0
2005-10-03 16:13:00,7.306,7.391,7.306,7.391,450000.0
2005-10-03 16:14:00,7.378,7.378,7.246,7.298,500000.0
2005-10-03 16:15:00,7.351,7.351,7.225,7.225,350000.0
2005-10-03 16:16:00,7.294,7.361,7.241,7.347,550000.0
2005-10-03 16:17:00,7.341,7.374,7.248,7.248,350000.0
2005-10-03 16:18:00,7.373,7.389,7.266,7.354,400000.0
2005-10-03 16:19:00,7.298,7.361,7.256,7.281,550000.0
2005-10-03 16:20:00,7.382,7.394,7.269,7.269,550000.0
2005-10-03 16:21:00,7.286,7.374,7.24,7.341,500000.0
2005-10-03 16:23:00,7.265,7.394,7.265,7.273,400000.0
2005-10-03 16:25:00,7.352,7.379,7.296,7.377,350000.0
2005-10-03 16:26:00,7.345,7.426,7.256,7.256,550000.0
2005-10-03 16:27:00,7.352,7.352,7.238,7.238,150000.0
2005-10-03 16:28:00,7.313,7.358,7.262,7.358,400000.0
2005-10-03 16:29:00,7.288,7.371,7.224,7.269,450000.0
2005-10-03 16:30:00,7.258,7.357,7.22,7.322,550000.0
2005-10-03 16:31:00,7.279,7.356,7.24,7.286,400000.0
2005-10-03 16:32:00,7.347,7.347,7.23,7.34,300000.0
2005-10-03 16:33:00,7.241,7.337,7.24,7.274,350000.0
2005-10-03 16:34:00,7.323,7.377,7.275,7.377,350000.0
2005-10-03 16:35:00,7.305,7.436,7.279,7.321,500000.0
2005-10-03 16:36:00,7.384,7.391,7.299,7.309,500000.0
2005-10-03 16:37:00,7.381,7.391,7.292,7.302,500000.0
2005-10-03 16:38:00,7.233,7.374,7.233,7.253,450000.0
2005-10-03 16:40:00,7.279,7.378,7.279,7.339,450000.0
2005-10-03 16:41:00,7.271,7.343,7.252,7.252,350000.0
2005-10-03 16:42:00,7.254,7.359,7.241,7.359,500000.0
2005-10-03 16:43:00,7.215,7.336,7.215,7.275,350000.0
2005-10-03 16:44:00,7.369,7.369,7.23,7.23,400000.0
2005-10-03 16:45:00,7.228,7.318,7.222,7.286,400000.0
2005-10-03 16:46:00,7.285,7.339,7.259,7.325,350000.0
2005-10-03 16:47:00,7.267,7.374,7.237,7.273,600000.0
2005-10-03 16:48:00,7.346,7.381,7.28,7.328,500000.0
2005-10-03 16:49:00,7.334,7.391,7.253,7.253,450000.0
2005-10-03 16:50:00,7.332,7.397,7.248,7.294,350000.0
2005-10-03 16:51:00,7.387,7.387,7.265,7.265,400000.0
2005-10-03 16:52:00,7.279,7.379,7.265,7.379,450000.0
2005-10-03 16:53:00,7.301,7.391,7.271,7.305,350000.0
2005-10-03 16:54:00,7.302,7.404,7.277,7.277,450000.0
2005-10-03 16:55:00,7.348,7.358,7.239,7.283,550000.0
2005-10-03 16:56:00,7.27,7.348,7.234,7.244,400000.0
2005-10-03 16:57:00,7.229,7.367,7.229,7.249,400000.0
2005-10-03 16:58:00,7.274,7.401,7.274,7.327,500000.0
2005-10-03 16:59:00,7.273,7.36,7.251,7.259,400000.0
2005-10-03 17:00:00,7.331,7.366,7.234,7.234,350000.0
2005-10-03 17:01:00,7.286,7.392,7.275,7.29,500000.0
2005-10-03 17:02:00,7.274,7.356,7.274,7.325,400000.0
2005-10-03 17:03:00,7.292,7.363,7.26,7.322,500000.0
2005-10-03 17:04:00,7.279,7.369,7.236,7.301,350000.0
2005-10-03 17:05:00,7.367,7.367,7.245,7.325,400000.0
2005-10-03 17:06:00,7.383,7.392,7.278,7.35,350000.0
2005-10-03 17:07:00,7.333,7.346,7.23,7.294,500000.0
2005-10-03 17:08:00,7.233,7.386,7.233,7.312,500000.0
2005-10-03 17:09:00,7.345,7.371,7.24,7.285,500000.0
2005-10-03 17:10:00,7.342,7.387,7.273,7.338,350000.0
2005-10-03 17:11:00,7.373,7.388,7.245,7.263,400000.0
2005-10-03 17:12:00,7.337,7.373,7.267,7.279,400000.0
2005-10-03 17:14:00,7.279,7.333,7.201,7.333,550000.0
2005-10-03 17:15:00,7.248,7.351,7.224,7.293,350000.0
2005-10-03 17:17:00,7.323,7.333,7.21,7.33,400000.0
2005-10-03 17:19:00,7.271,7.399,7.271,7.35,450000.0
2005-10-03 17:20:00,7.312,7.373,7.242,7.259,350000.0
2005-10-03 17:21:00,7.374,7.389,7.287,7.378,550000.0
2005-10-03 17:22:00,7.253,7.253,7.253,7.253,50000.0
2005-10-03 17:24:00,7.336,7.343,7.233,7.251,350000.0
2005-10-03 17:25:00,7.329,7.361,7.255,7.361,400000.0
2005-10-03 17:26:00,7.26,7.362,7.26,7.315,450000.0
2005-10-03 17:27:00,7.339,7.369,7.252,7.327,400000.0
2005-10-03 17:28:00,7.285,7.406,7.264,7.272,550000.0
2005-10-03 17:29:00,7.27,7.376,7.27,7.37,500000.0
2005-10-03 17:30:00,7.243,7.362,7.243,7.347,450000.0
2005-10-03 17:31:00,7.327,7.385,7.272,7.342,600000.0
2005-10-03 17:32:00,7.257,7.38,7.233,7.326,400000.0
2005-10-03 17:33:00,7.322,7.351,7.241,7.351,400000.0
2005-10-03 17:34:00,7.342,7.396,7.258,7.373,450000.0
2005-10-03 17:35:00,7.305,7.366,7.23,7.293,500000.0
2005-10-03 17:36:00,7.324,7.373,7.238,7.359,450000.0
2005-10-03 17:38:00,7.283,7.329,7.237,7.279,400000.0
2005-10-03 17:40:00,7.268,7.4,7.268,7.366,500000.0
2005-10-03 17:42:00,7.236,7.364,7.236,7.313,500000.0
2005-10-03 17:43:00,7.366,7.401,7.249,7.272,400000.0
2005-10-03 17:44:00,7.34,7.369,7.255,7.336,450000.0
2005-10-03 17:46:00,7.371,7.371,7.265,7.265,100000.0
2005-10-03 17:47:00,7.334,7.348,7.208,7.268,400000.0
2005-10-03 17:48:00,7.341,7.358,7.252,7.358,400000.0
2005-10-03 17:49:00,7.32,7.362,7.274,7.332,350000.0
2005-10-03 17:50:00,7.351,7.37,7.263,7.263,550000.0
2005-10-03 17:52:00,7.345,7.402,7.256,7.256,350000.0
2005-10-03 17:53:00,7.321,7.388,7.291,7.302,500000.0
2005-10-03 17:54:00,7.305,7.399,7.266,7.399,350000.0
2005-10-03 17:55:00,7.299,7.397,7.291,7.362,350000.0
2005-10-03 17:56:00,7.278,7.453,7.278,7.341,400000.0
2005-10-03 17:57:00,7.373,7.395,7.298,7.354,400000.0
2005-10-03 17:58:00,7.369,7.378,7.294,7.338,450000.0
2005-10-03 17:59:00,7.284,7.4,7.284,7.4,350000.0
2005-10-03 18:00:00,7.278,7.385,7.276,7.365,350000.0
2005-10-03 18:01:00,7.351,7.403,7.265,7.326,450000.0
2005-10-03 18:02:00,7.294,7.382,7.291,7.36,500000.0
2005-10-03 18:03:00,7.336,7.368,7.297,7.341,350000.0
2005-10-03 18:04:00,7.39,7.39,7.255,7.309,400000.0
2005-10-03 18:05:00,7.29,7.379,7.213,7.379,550000.0
2005-10-03 18:07:00,7.304,7.38,7.237,7.271,600000.0
2005-10-03 18:08:00,7.403,7.418,7.301,7.415,550000.0
2005-10-03 18:09:00,7.377,7.392,7.287,7.316,300000.0
2005-10-03 18:10:00,7.381,7.412,7.334,7.379,300000.0
2005-10-03 18:13:00,7.309,7.391,7.276,7.391,400000.0
2005-10-03 18:14:00,7.28,7.387,7.28,7.362,400000.0
2005-10-03 18:15:00,7.317,7.392,7.28,7.306,550000.0
2005-10-03 18:16:00,7.278,7.385,7.257,7.257,400000.0
2005-10-03 18:17:00,7.351,7.403,7.261,7.354,450000.0
2005-10-03 18:18:00,7.324,7.381,7.246,7.246,500000.0
2005-10-03 18:19:00,7.347,7.359,7.302,7.355,250000.0
2005-10-03 18:20:00,7.302,7.401,7.264,7.354,400000.0
2005-10-03 18:21:00,7.304,7.371,7.257,7.349,550000.0
2005-10-03 18:22:00,7.349,7.349,7.245,7.29,400000.0
2005-10-03 18:23:00,7.38,7.393,7.313,7.393,400000.0
2005-10-03 18:24:00,7.387,7.394,7.296,7.393,400000.0
2005-10-03 18:25:00,7.325,7.406,7.294,7.323,500000.0
2005-10-03 18:26:00,7.345,7.442,7.338,7.416,550000.0
2005-10-03 18:27:00,7.384,7.391,7.283,7.391,350000.0
2005-10-03 18:28:00,7.351,7.351,7.237,7.35,350000.0
2005-10-03 18:29:00,7.295,7.39,7.277,7.39,350000.0
2005-10-03 18:30:00,7.354,7.393,7.257,7.334,450000.0
2005-10-03 18:31:00,7.349,7.359,7.262,7.343,350000.0
2005-10-03 18:32:00,7.262,7.361,7.222,7.29,450000.0
2005-10-03 18:33:00,7.345,7.381,7.257,7.297,550000.0
2005-10-03 18:34:00,7.33,7.371,7.247,7.371,400000.0
2005-10-03 18:35:00,7.31,7.385,7.31,7.315,350000.0
2005-10-03 18:36:00,7.246,7.377,7.246,7.349,550000.0
2005-10-03 18:37:00,7.304,7.38,7.288,7.331,500000.0
2005-10-03 18:38:00,7.358,7.367,7.252,7.327,450000.0
2005-10-03 18:39:00,7.376,7.393,7.294,7.367,400000.0
2005-10-03 18:40:00,7.354,7.403,7.279,7.314,550000.0
2005-10-03 18:41:00,7.301,7.377,7.282,7.347,500000.0
2005-10-03 18:42:00,7.318,7.369,7.259,7.293,550000.0
2005-10-03 18:43:00,7.35,7.389,7.282,7.389,400000.0
2005-10-03 18:44:00,7.345,7.373,7.258,7.311,500000.0
2005-10-03 18:47:00,7.254,7.371,7.254,7.346,400000.0
2005-10-03 18:49:00,7.351,7.395,7.272,7.395,450000.0
2005-10-03 18:50:00,7.358,7.358,7.255,7.274,150000.0
2005-10-03 18:51:00,7.342,7.367,7.258,7.288,500000.0
2005-10-03 18:52:00,7.325,7.39,7.246,7.39,600000.0
2005-10-03 18:53:00,7.356,7.401,7.315,7.371,550000.0
2005-10-03 18:54:00,7.393,7.403,7.363,7.369,250000.0
2005-10-03 18:56:00,7.387,7.387,7.258,7.276,500000.0
2005-10-03 18:57:00,7.401,7.401,7.276,7.374,450000.0
2005-10-03 18:59:00,7.317,7.393,7.317,7.347,550000.0
2005-10-03 19:00:00,7.322,7.405,7.265,7.405,350000.0
2005-10-03 19:01:00,7.343,7.421,7.308,7.363,550000.0
2005-10-03 19:02:00,7.313,7.366,7.268,7.363,400000.0
2005-10-03 19:03:00,7.374,7.382,7.3,7.3,400000.0
2005-10-03 19:04:00,7.332,7.387,7.267,7.374,500000.0
2005-10-03 19:05:00,7.377,7.401,7.324,7.324,250000.0
2005-10-03 19:07:00,7.389,7.389,7.264,7.307,600000.0
2005-10-03 19:08:00,7.302,7.4,7.302,7.303,400000.0
2005-10-03 19:09:00,7.275,7.399,7.267,7.337,750000.0
2005-10-03 19:10:00,7.392,7.425,7.277,7.415,400000.0
2005-10-03 19:11:00,7.406,7.406,7.259,7.278,400000.0
2005-10-03 19:12:00,7.324,7.418,7.324,7.382,450000.0
2005-10-03 19:13:00,7.321,7.397,7.255,7.255,500000.0
2005-10-03 19:14:00,7.294,7.424,7.288,7.386,700000.0
2005-10-03 19:15:00,7.353,7.407,7.298,7.407,650000.0
2005-10-03 19:16:00,7.409,7.413,7.292,7.367,700000.0
2005-10-03 19:17:00,7.334,7.418,7.307,7.34,400000.0
2005-10-03 19:18:00,7.328,7.419,7.305,7.365,400000.0
2005-10-03 19:19:00,7.398,7.425,7.316,7.425,400000.0
2005-10-03 19:20:00,7.323,7.358,7.257,7.314,550000.0
2005-10-03 19:21:00,7.306,7.389,7.287,7.287,450000.0
2005-10-03 19:22:00,7.365,7.395,7.258,7.288,500000.0
2005-10-03 19:23:00,7.406,7.422,7.291,7.296,450000.0
2005-10-03 19:24:00,7.373,7.373,7.281,7.348,400000.0
2005-10-03 19:25:00,7.251,7.337,7.241,7.33,450000.0
2005-10-03 19:27:00,7.312,7.377,7.269,7.269,350000.0
2005-10-03 19:28:00,7.334,7.356,7.294,7.294,200000.0
2005-10-03 19:29:00,7.377,7.381,7.284,7.371,250000.0
2005-10-03 19:30:00,7.381,7.383,7.243,7.357,750000.0
2005-10-03 19:32:00,7.312,7.409,7.293,7.293,700000.0
2005-10-03 19:33:00,7.358,7.36,7.287,7.324,450000.0
2005-10-03 19:34:00,7.389,7.389,7.25,7.264,400000.0
2005-10-03 19:35:00,7.345,7.345,7.262,7.301,250000.0
2005-10-03 19:36:00,7.296,7.373,7.277,7.327,450000.0
2005-10-03 19:37:00,7.395,7.395,7.25,7.292,350000.0
2005-10-03 19:41:00,7.36,7.36,7.28,7.313,200000.0
2005-10-03 19:51:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 20:06:00,7.365,7.365,7.281,7.313,200000.0
2005-10-03 20:14:00,7.353,7.353,7.253,7.293,200000.0
2005-10-03 20:19:00,7.364,7.364,7.281,7.313,200000.0
2005-10-03 20:21:00,7.355,7.355,7.255,7.294,200000.0
2005-10-03 20:23:00,7.263,7.396,7.263,7.396,350000.0
2005-10-03 20:39:00,7.347,7.347,7.251,7.292,350000.0
2005-10-03 20:40:00,7.378,7.378,7.344,7.344,250000.0
2005-10-03 20:44:00,7.3,7.403,7.292,7.384,200000.0
2005-10-03 20:45:00,7.362,7.376,7.26,7.371,250000.0
2005-10-03 20:55:00,7.362,7.362,7.276,7.276,350000.0
2005-10-03 20:56:00,7.338,7.338,7.295,7.297,200000.0
2005-10-03 20:57:00,7.275,7.358,7.274,7.344,300000.0
2005-10-03 21:01:00,7.35,7.35,7.251,7.35,250000.0
2005-10-03 21:02:00,7.357,7.357,7.29,7.29,150000.0
2005-10-03 21:10:00,7.295,7.317,7.293,7.293,250000.0
2005-10-03 21:15:00,7.385,7.385,7.261,7.354,400000.0
2005-10-03 21:16:00,7.342,7.364,7.251,7.299,650000.0
2005-10-03 21:20:00,7.326,7.326,7.326,7.326,50000.0
2005-10-03 21:26:00,7.388,7.399,7.261,7.368,350000.0
2005-10-03 21:33:00,7.314,7.361,7.27,7.304,400000.0
2005-10-03 21:34:00,7.349,7.387,7.291,7.386,500000.0
2005-10-03 21:45:00,7.373,7.373,7.29,7.323,200000.0
2005-10-03 21:48:00,7.296,7.331,7.296,7.331,150000.0
2005-10-03 21:51:00,7.376,7.376,7.291,7.324,200000.0
2005-10-03 21:55:00,7.366,7.366,7.265,7.305,200000.0
2005-10-03 21:59:00,7.358,7.423,7.291,7.323,400000.0
2005-10-03 22:00:00,7.358,7.358,7.264,7.353,250000.0
2005-10-03 22:04:00,7.365,7.365,7.273,7.309,200000.0
2005-10-03 22:05:00,7.27,7.358,7.27,7.358,100000.0
2005-10-03 22:09:00,7.284,7.392,7.284,7.392,550000.0
2005-10-03 22:10:00,7.401,7.401,7.302,7.37,400000.0
2005-10-03 22:13:00,7.301,7.359,7.277,7.359,400000.0
2005-10-03 22:15:00,7.274,7.401,7.274,7.356,450000.0
2005-10-03 22:16:00,7.359,7.365,7.254,7.339,400000.0
2005-10-03 22:20:00,7.365,7.365,7.347,7.347,100000.0
2005-10-03 22:36:00,7.362,7.365,7.277,7.341,250000.0
2005-10-03 22:39:00,7.366,7.366,7.281,7.315,200000.0
2005-10-03 22:55:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 23:03:00,7.259,7.345,7.242,7.345,250000.0
2005-10-03 23:07:00,7.401,7.401,7.358,7.358,150000.0
2005-10-03 23:08:00,7.403,7.403,7.363,7.363,300000.0
2005-10-03 23:15:00,7.357,7.357,7.256,7.295,200000.0
2005-10-03 23:24:00,7.294,7.389,7.294,7.389,300000.0
2005-10-03 23:30:00,7.354,7.354,7.254,7.294,200000.0
2005-10-03 23:32:00,7.345,7.345,7.246,7.284,200000.0
2005-10-03 23:42:00,7.29,7.362,7.283,7.362,400000.0
2005-10-03 23:43:00,7.336,7.344,7.333,7.344,150000.0
2005-10-03 23:58:00,7.354,7.354,7.27,7.304,200000.0
2005-10-04 00:00:00,7.309,7.366,7.28,7.28,300000.0
2005-10-04 00:01:00,7.35,7.391,7.339,7.343,300000.0
2005-10-04 00:08:00,7.365,7.365,7.281,7.315,200000.0
2005-10-04 00:10:00,7.376,7.376,7.292,7.325,200000.0
2005-10-04 00:13:00,7.353,7.374,7.298,7.368,250000.0
2005-10-04 00:15:00,7.347,7.404,7.301,7.326,350000.0
2005-10-04 00:18:00,7.398,7.398,7.261,7.313,500000.0
2005-10-04 00:27:00,7.352,7.361,7.276,7.307,400000.0
2005-10-04 00:29:00,7.407,7.407,7.341,7.341,300000.0
2005-10-04 00:33:00,7.287,7.396,7.278,7.307,300000.0
2005-10-04 00:34:00,7.377,7.377,7.35,7.35,100000.0
2005-10-04 00:44:00,7.287,7.404,7.287,7.346,650000.0
2005-10-04 00:48:00,7.365,7.393,7.346,7.346,300000.0
2005-10-04 00:49:00,7.348,7.41,7.338,7.352,300000.0
2005-10-04 00:56:00,7.357,7.357,7.273,7.305,200000.0
2005-10-04 00:58:00,7.365,7.365,7.281,7.314,200000.0
2005-10-04 01:00:00,7.284,7.354,7.276,7.307,300000.0
2005-10-04 01:08:00,7.345,7.345,7.246,7.284,200000.0
2005-10-04 01:12:00,7.354,7.354,7.27,7.304,200000.0
2005-10-04 01:17:00,7.255,7.333,7.229,7.317,650000.0
2005-10-04 01:22:00,7.349,7.349,7.249,7.286,250000.0
2005-10-04 01:27:00,7.353,7.353,7.27,7.303,200000.0
2005-10-04 01:30:00,7.363,7.363,7.28,7.313,200000.0
2005-10-04 01:37:00,7.356,7.356,7.25,7.287,200000.0
2005-10-04 01:41:00,7.333,7.391,7.264,7.279,350000.0
2005-10-04 01:42:00,7.262,7.359,7.251,7.264,400000.0
2005-10-04 01:45:00,7.334,7.334,7.234,7.273,200000.0
2005-10-04 01:49:00,7.296,7.365,7.258,7.297,400000.0
2005-10-04 01:50:00,7.366,7.393,7.277,7.315,400000.0
2005-10-04 01:51:00,7.268,7.372,7.245,7.348,450000.0
2005-10-04 01:57:00,7.384,7.384,7.24,7.286,400000.0
2005-10-04 01:58:00,7.365,7.422,7.272,7.328,400000.0
2005-10-04 02:00:00,7.396,7.419,7.293,7.32,350000.0
2005-10-04 02:01:00,7.359,7.359,7.28,7.28,150000.0
2005-10-04 02:02:00,7.279,7.39,7.279,7.359,350000.0
2005-10-04 02:04:00,7.344,7.394,7.236,7.303,450000.0
2005-10-04 02:05:00,7.287,7.373,7.278,7.278,350000.0
2005-10-04 02:06:00,7.387,7.387,7.252,7.346,650000.0
2005-10-04 02:08:00,7.368,7.386,7.253,7.361,550000.0
2005-10-04 02:09:00,7.335,7.368,7.267,7.368,150000.0
2005-10-04 02:10:00,7.278,7.373,7.278,7.294,350000.0
2005-10-04 02:11:00,7.36,7.36,7.281,7.281,200000.0
2005-10-04 02:12:00,7.343,7.424,7.324,7.324,400000.0
2005-10-04 02:13:00,7.395,7.395,7.303,7.303,150000.0
2005-10-04 02:14:00,7.292,7.363,7.257,7.36,500000.0
2005-10-04 02:15:00,7.294,7.394,7.269,7.38,650000.0
2005-10-04 02:17:00,7.339,7.372,7.272,7.28,550000.0
2005-10-04 02:18:00,7.284,7.368,7.284,7.366,250000.0
2005-10-04 02:20:00,7.365,7.365,7.273,7.309,200000.0
2005-10-04 02:23:00,7.399,7.399,7.321,7.348,450000.0
2005-10-04 02:24:00,7.353,7.377,7.306,7.306,400000.0
2005-10-04 02:25:00,7.349,7.388,7.245,7.322,550000.0
2005-10-04 02:26:00,7.327,7.44,7.321,7.412,800000.0
2005-10-04 02:27:00,7.273,7.394,7.262,7.364,600000.0
2005-10-04 02:29:00,7.381,7.381,7.301,7.333,200000.0
2005-10-04 02:31:00,7.338,7.385,7.293,7.321,450000.0
2005-10-04 02:32:00,7.411,7.421,7.378,7.393,300000.0
2005-10-04 02:41:00,7.378,7.402,7.267,7.318,550000.0
2005-10-04 02:42:00,7.358,7.431,7.294,7.374,450000.0
2005-10-04 02:44:00,7.361,7.406,7.267,7.402,700000.0
2005-10-04 02:45:00,7.331,7.384,7.247,7.266,500000.0
2005-10-04 02:46:00,7.329,7.391,7.294,7.296,500000.0
2005-10-04 02:50:00,7.372,7.408,7.372,7.408,100000.0
2005-10-04 02:51:00,7.321,7.402,7.249,7.318,350000.0
2005-10-04 02:53:00,7.301,7.408,7.296,7.323,450000.0
2005-10-04 02:57:00,7.367,7.367,7.289,7.365,150000.0
2005-10-04 02:58:00,7.283,7.366,7.259,7.366,150000.0
2005-10-04 02:59:00,7.383,7.393,7.302,7.358,300000.0
2005-10-04 03:01:00,7.367,7.367,7.288,7.323,200000.0
2005-10-04 03:04:00,7.368,7.388,7.27,7.37,400000.0
2005-10-04 03:07:00,7.326,7.416,7.297,7.416,350000.0
2005-10-04 03:08:00,7.416,7.416,7.279,7.4,350000.0
2005-10-04 03:09:00,7.288,7.376,7.288,7.322,300000.0
2005-10-04 03:10:00,7.34,7.34,7.201,7.293,650000.0
2005-10-04 03:11:00,7.35,7.379,7.291,7.345,500000.0
2005-10-04 03:13:00,7.329,7.392,7.27,7.392,400000.0
2005-10-04 03:14:00,7.314,7.385,7.303,7.303,350000.0
2005-10-04 03:15:00,7.368,7.404,7.292,7.404,600000.0
2005-10-04 03:16:00,7.385,7.385,7.247,7.306,450000.0
2005-10-04 03:20:00,7.383,7.448,7.28,7.28,550000.0
2005-10-04 03:21:00,7.367,7.367,7.253,7.253,400000.0
2005-10-04 03:22:00,7.298,7.401,7.245,7.297,300000.0
2005-10-04 03:26:00,7.329,7.333,7.209,7.333,250000.0
2005-10-04 03:28:00,7.264,7.264,7.264,7.264,100000.0
2005-10-04 03:33:00,7.343,7.384,7.297,7.325,350000.0
2005-10-04 03:37:00,7.295,7.363,7.268,7.363,200000.0
2005-10-04 03:38:00,7.391,7.391,7.265,7.265,250000.0
2005-10-04 03:40:00,7.358,7.414,7.329,7.414,650000.0
2005-10-04 03:42:00,7.294,7.397,7.294,7.34,250000.0
2005-10-04 03:47:00,7.262,7.385,7.252,7.321,400000.0
2005-10-04 03:52:00,7.325,7.389,7.325,7.389,100000.0
2005-10-04 04:00:00,7.366,7.366,7.26,7.298,400000.0
2005-10-04 04:01:00,7.362,7.379,7.362,7.379,100000.0
2005-10-04 04:02:00,7.367,7.367,7.278,7.343,350000.0
2005-10-04 04:03:00,7.361,7.399,7.28,7.399,150000.0
2005-10-04 04:08:00,7.353,7.353,7.253,7.293,200000.0
2005-10-04 04:09:00,7.253,7.253,7.253,7.253,50000.0
2005-10-04 04:11:00,7.353,7.353,7.27,7.303,200000.0
2005-10-04 04:14:00,7.287,7.361,7.269,7.306,250000.0
2005-10-04 04:18:00,7.353,7.353,7.253,7.293,200000.0
2005-10-04 04:24:00,7.367,7.367,7.283,7.315,200000.0
2005-10-04 04:27:00,7.377,7.377,7.293,7.325,200000.0
2005-10-04 04:31:00,7.363,7.363,7.258,7.296,200000.0
2005-10-04 04:34:00,7.344,7.344,7.239,7.276,200000.0
2005-10-04 04:39:00,7.271,7.348,7.264,7.34,350000.0
2005-10-04 04:42:00,7.355,7.355,7.275,7.311,200000.0
2005-10-04 04:44:00,7.274,7.369,7.259,7.359,300000.0
2005-10-04 04:55:00,7.304,7.414,7.304,7.38,350000.0
2005-10-04 04:59:00,7.348,7.348,7.278,7.278,100000.0
2005-10-04 05:01:00,7.36,7.36,7.28,7.313,200000.0
2005-10-04 05:05:00,7.363,7.392,7.265,7.301,250000.0
2005-10-04 05:07:00,7.309,7.414,7.249,7.338,550000.0
2005-10-04 05:08:00,7.365,7.386,7.252,7.386,350000.0
2005-10-04 05:09:00,7.403,7.403,7.308,7.356,600000.0
2005-10-04 05:10:00,7.357,7.43,7.299,7.419,350000.0
2005-10-04 05:12:00,7.227,7.365,7.219,7.342,700000.0
2005-10-04 05:14:00,7.336,7.382,7.224,7.38,500000.0
2005-10-04 05:15:00,7.311,7.311,7.245,7.278,200000.0
2005-10-04 05:18:00,7.355,7.355,7.276,7.311,200000.0
2005-10-04 05:19:00,7.354,7.362,7.272,7.362,200000.0
2005-10-04 05:20:00,7.279,7.39,7.279,7.367,300000.0
2005-10-04 05:23:00,7.371,7.421,7.27,7.395,500000.0
2005-10-04 05:24:00,7.352,7.361,7.246,7.361,650000.0
2005-10-04 05:25:00,7.397,7.409,7.266,7.371,500000.0
2005-10-04 05:32:00,7.416,7.435,7.296,7.323,800000.0
2005-10-04 05:33:00,7.312,7.433,7.312,7.393,450000.0
2005-10-04 05:37:00,7.361,7.401,7.259,7.354,400000.0
2005-10-04 05:38:00,7.345,7.378,7.328,7.328,150000.0
2005-10-04 05:39:00,7.327,7.403,7.308,7.403,750000.0
2005-10-04 05:40:00,7.317,7.403,7.284,7.372,500000.0
2005-10-04 05:42:00,7.341,7.43,7.308,7.317,500000.0
2005-10-04 05:43:00,7.325,7.405,7.265,7.27,600000.0
2005-10-04 05:47:00,7.398,7.398,7.293,7.325,350000.0
2005-10-04 05:51:00,7.364,7.396,7.326,7.378,450000.0
2005-10-04 05:52:00,7.383,7.41,7.28,7.391,450000.0
2005-10-04 05:53:00,7.29,7.339,7.29,7.339,100000.0
2005-10-04 05:54:00,7.325,7.368,7.319,7.336,300000.0
2005-10-04 05:58:00,7.375,7.375,7.283,7.319,200000.0
2005-10-04 06:01:00,7.29,7.445,7.29,7.324,450000.0
2005-10-04 06:02:00,7.399,7.399,7.238,7.253,300000.0
2005-10-04 06:15:00,7.366,7.404,7.282,7.404,400000.0
2005-10-04 06:16:00,7.299,7.378,7.286,7.364,300000.0
2005-10-04 06:20:00,7.375,7.375,7.283,7.319,200000.0
2005-10-04 06:23:00,7.393,7.42,7.314,7.334,350000.0
2005-10-04 06:24:00,7.416,7.416,7.359,7.359,150000.0
2005-10-04 06:25:00,7.406,7.432,7.322,7.324,400000.0
2005-10-04 06:27:00,7.393,7.401,7.337,7.376,300000.0
2005-10-04 06:33:00,7.253,7.366,7.235,7.366,350000.0
2005-10-04 06:36:00,7.396,7.396,7.312,7.345,200000.0
2005-10-04 06:44:00,7.377,7.377,7.312,7.329,200000.0
2005-10-04 06:50:00,7.329,7.377,7.284,7.325,300000.0
2005-10-04 06:58:00,7.364,7.378,7.259,7.301,400000.0
2005-10-04 06:59:00,7.404,7.414,7.363,7.363,200000.0
2005-10-04 07:00:00,7.351,7.382,7.295,7.372,500000.0
2005-10-04 07:01:00,7.32,7.405,7.285,7.4,500000.0
2005-10-04 07:02:00,7.359,7.369,7.275,7.275,450000.0
2005-10-04 07:05:00,7.321,7.4,7.315,7.352,350000.0
2005-10-04 07:06:00,7.364,7.395,7.268,7.282,600000.0
2005-10-04 07:07:00,7.377,7.393,7.292,7.329,500000.0
2005-10-04 07:08:00,7.388,7.415,7.294,7.35,700000.0
2005-10-04 07:11:00,7.299,7.353,7.298,7.353,250000.0
2005-10-04 07:12:00,7.37,7.384,7.269,7.324,500000.0
2005-10-04 07:13:00,7.272,7.37,7.272,7.293,500000.0
2005-10-04 07:19:00,7.284,7.369,7.284,7.287,400000.0
2005-10-04 07:20:00,7.374,7.379,7.292,7.379,300000.0
2005-10-04 07:22:00,7.417,7.449,7.322,7.322,300000.0
2005-10-04 07:23:00,7.4,7.427,7.303,7.415,350000.0
2005-10-04 07:24:00,7.371,7.388,7.278,7.299,450000.0
2005-10-04 07:26:00,7.282,7.396,7.282,7.287,400000.0
2005-10-04 07:27:00,7.391,7.435,7.307,7.339,650000.0
2005-10-04 07:28:00,7.319,7.423,7.288,7.423,500000.0
2005-10-04 07:29:00,7.423,7.435,7.319,7.38,600000.0
2005-10-04 07:32:00,7.336,7.386,7.305,7.338,250000.0
2005-10-04 07:35:00,7.355,7.383,7.272,7.383,250000.0
2005-10-04 07:36:00,7.327,7.36,7.309,7.337,500000.0
2005-10-04 07:37:00,7.249,7.393,7.249,7.349,450000.0
2005-10-04 07:39:00,7.377,7.397,7.31,7.397,350000.0
2005-10-04 07:40:00,7.351,7.392,7.302,7.392,450000.0
2005-10-04 07:43:00,7.3,7.419,7.286,7.387,450000.0
2005-10-04 07:45:00,7.302,7.384,7.256,7.312,700000.0
2005-10-04 07:46:00,7.282,7.421,7.282,7.341,350000.0
2005-10-04 07:47:00,7.34,7.415,7.3,7.369,550000.0
2005-10-04 07:48:00,7.328,7.385,7.302,7.302,400000.0
2005-10-04 07:49:00,7.37,7.39,7.258,7.39,550000.0
2005-10-04 07:50:00,7.291,7.407,7.291,7.407,250000.0
2005-10-04 07:54:00,7.347,7.387,7.334,7.334,200000.0
2005-10-04 07:55:00,7.284,7.374,7.284,7.286,300000.0
2005-10-04 07:58:00,7.385,7.385,7.353,7.353,100000.0
2005-10-04 07:59:00,7.361,7.427,7.326,7.427,200000.0
2005-10-04 08:01:00,7.319,7.402,7.269,7.269,350000.0
2005-10-04 08:02:00,7.279,7.399,7.262,7.328,750000.0
2005-10-04 08:03:00,7.276,7.362,7.276,7.361,450000.0
2005-10-04 08:04:00,7.307,7.406,7.277,7.279,500000.0
2005-10-04 08:05:00,7.312,7.398,7.275,7.335,550000.0
2005-10-04 08:07:00,7.399,7.399,7.298,7.388,500000.0
2005-10-04 08:08:00,7.329,7.413,7.291,7.291,650000.0
2005-10-04 08:09:00,7.304,7.366,7.263,7.296,500000.0
2005-10-04 08:10:00,7.401,7.401,7.309,7.309,250000.0
2005-10-04 08:12:00,7.412,7.412,7.305,7.305,100000.0
2005-10-04 08:14:00,7.283,7.404,7.281,7.368,400000.0
2005-10-04 08:15:00,7.325,7.439,7.325,7.43,250000.0
2005-10-04 08:17:00,7.299,7.388,7.286,7.38,650000.0
2005-10-04 08:18:00,7.366,7.392,7.256,7.34,550000.0
2005-10-04 08:19:00,7.287,7.383,7.287,7.335,250000.0
2005-10-04 08:20:00,7.411,7.411,7.266,7.357,550000.0
2005-10-04 08:21:00,7.304,7.421,7.279,7.332,550000.0
2005-10-04 08:22:00,7.301,7.405,7.283,7.297,350000.0
2005-10-04 08:24:00,7.41,7.41,7.316,7.316,250000.0
2005-10-04 08:26:00,7.392,7.392,7.272,7.381,500000.0
2005-10-04 08:29:00,7.282,7.361,7.253,7.361,400000.0
2005-10-04 08:30:00,7.379,7.396,7.308,7.359,400000.0
2005-10-04 08:31:00,7.301,7.397,7.301,7.334,400000.0
2005-10-04 08:32:00,7.405,7.405,7.305,7.352,450000.0
2005-10-04 08:33:00,7.374,7.421,7.296,7.378,400000.0
2005-10-04 08:34:00,7.403,7.403,7.285,7.308,550000.0
2005-10-04 08:35:00,7.361,7.376,7.268,7.293,400000.0
2005-10-04 08:36:00,7.363,7.381,7.267,7.304,500000.0
2005-10-04 08:37:00,7.344,7.393,7.292,7.366,250000.0
2005-10-04 08:38:00,7.383,7.403,7.272,7.301,650000.0
2005-10-04 08:40:00,7.293,7.405,7.293,7.367,400000.0
2005-10-04 08:42:00,7.406,7.406,7.286,7.363,450000.0
2005-10-04 08:44:00,7.333,7.392,7.318,7.379,350000.0
2005-10-04 08:48:00,7.272,7.332,7.272,7.319,450000.0
2005-10-04 08:49:00,7.406,7.406,7.292,7.362,400000.0
2005-10-04 08:50:00,7.279,7.418,7.279,7.366,300000.0
2005-10-04 08:51:00,7.358,7.403,7.301,7.349,350000.0
2005-10-04 08:52:00,7.295,7.371,7.277,7.37,450000.0
2005-10-04 08:53:00,7.401,7.42,7.313,7.384,400000.0
2005-10-04 08:54:00,7.414,7.414,7.338,7.338,350000.0
2005-10-04 08:55:00,7.421,7.421,7.279,7.419,250000.0
2005-10-04 08:56:00,7.343,7.455,7.309,7.39,550000.0
2005-10-04 08:57:00,7.384,7.417,7.292,7.368,550000.0
2005-10-04 08:58:00,7.417,7.423,7.279,7.279,550000.0
2005-10-04 08:59:00,7.434,7.439,7.303,7.386,500000.0
2005-10-04 09:01:00,7.37,7.37,7.281,7.281,200000.0
2005-10-04 09:03:00,7.311,7.386,7.273,7.273,300000.0
2005-10-04 09:06:00,7.358,7.415,7.294,7.339,350000.0
2005-10-04 09:07:00,7.254,7.374,7.236,7.374,400000.0
2005-10-04 09:08:00,7.328,7.394,7.268,7.377,500000.0
2005-10-04 09:16:00,7.34,7.427,7.294,7.323,350000.0
2005-10-04 09:19:00,7.417,7.417,7.299,7.4,450000.0
2005-10-04 09:21:00,7.354,7.429,7.342,7.429,550000.0
2005-10-04 09:26:00,7.388,7.413,7.388,7.413,100000.0
2005-10-04 09:27:00,7.324,7.412,7.295,7.295,250000.0
2005-10-04 09:28:00,7.334,7.389,7.309,7.38,350000.0
2005-10-04 09:29:00,7.335,7.484,7.304,7.414,550000.0
2005-10-04 09:30:00,7.312,7.447,7.273,7.423,400000.0
2005-10-04 09:31:00,7.378,7.378,7.313,7.369,400000.0
2005-10-04 09:32:00,7.328,7.384,7.309,7.361,500000.0
2005-10-04 09:34:00,7.287,7.412,7.287,7.392,450000.0
2005-10-04 09:35:00,7.305,7.417,7.295,7.417,650000.0
2005-10-04 09:37:00,7.374,7.418,7.286,7.384,400000.0
2005-10-04 09:46:00,7.344,7.344,7.326,7.326,100000.0
2005-10-04 09:48:00,7.428,7.428,7.295,7.336,450000.0
2005-10-04 09:49:00,7.366,7.422,7.277,7.329,350000.0
2005-10-04 09:50:00,7.322,7.397,7.277,7.285,500000.0
2005-10-04 09:51:00,7.398,7.398,7.302,7.37,350000.0
2005-10-04 09:52:00,7.41,7.41,7.282,7.373,400000.0
2005-10-04 09:53:00,7.269,7.38,7.269,7.277,400000.0
2005-10-04 09:54:00,7.401,7.424,7.285,7.385,350000.0
2005-10-04 09:55:00,7.379,7.402,7.301,7.311,400000.0
2005-10-04 09:56:00,7.318,7.428,7.3,7.418,400000.0
2005-10-04 09:58:00,7.313,7.408,7.303,7.362,400000.0
2005-10-04 10:00:00,7.387,7.387,7.281,7.383,550000.0
2005-10-04 10:10:00,7.406,7.419,7.3,7.409,550000.0
2005-10-04 10:11:00,7.401,7.401,7.268,7.275,500000.0
2005-10-04 10:12:00,7.392,7.392,7.272,7.336,350000.0
2005-10-04 10:13:00,7.314,7.366,7.243,7.279,500000.0
2005-10-04 10:14:00,7.309,7.443,7.309,7.417,350000.0
2005-10-04 10:15:00,7.415,7.415,7.316,7.367,350000.0
2005-10-04 10:17:00,7.342,7.393,7.288,7.294,400000.0
2005-10-04 10:18:00,7.269,7.412,7.269,7.406,450000.0
2005-10-04 10:20:00,7.32,7.357,7.302,7.302,550000.0
2005-10-04 10:22:00,7.281,7.458,7.281,7.351,400000.0
2005-10-04 10:24:00,7.408,7.419,7.27,7.407,900000.0
2005-10-04 10:28:00,7.379,7.379,7.225,7.282,350000.0
2005-10-04 10:32:00,7.321,7.378,7.248,7.378,700000.0
2005-10-04 10:36:00,7.333,7.423,7.312,7.322,500000.0
2005-10-04 10:37:00,7.411,7.411,7.263,7.305,400000.0
2005-10-04 10:41:00,7.36,7.368,7.259,7.266,350000.0
2005-10-04 10:43:00,7.334,7.375,7.224,7.259,400000.0
2005-10-04 10:52:00,7.378,7.469,7.275,7.377,950000.0
2005-10-04 10:55:00,7.358,7.408,7.249,7.364,800000.0
2005-10-04 10:57:00,7.357,7.367,7.255,7.367,450000.0
2005-10-04 10:59:00,7.38,7.398,7.259,7.259,450000.0
2005-10-04 11:00:00,7.351,7.449,7.308,7.329,350000.0
2005-10-04 11:01:00,7.288,7.427,7.288,7.379,500000.0
2005-10-04 11:02:00,7.412,7.419,7.275,7.344,400000.0
2005-10-04 11:03:00,7.334,7.422,7.289,7.329,550000.0
2005-10-04 11:07:00,7.35,7.369,7.247,7.368,450000.0
2005-10-04 11:08:00,7.316,7.419,7.295,7.419,350000.0
2005-10-04 11:09:00,7.404,7.404,7.298,7.392,500000.0
2005-10-04 11:11:00,7.412,7.443,7.296,7.391,350000.0
2005-10-04 11:12:00,7.394,7.408,7.297,7.368,550000.0
2005-10-04 11:14:00,7.317,7.407,7.297,7.403,400000.0
2005-10-04 11:15:00,7.276,7.391,7.249,7.313,400000.0
2005-10-04 11:16:00,7.332,7.414,7.332,7.408,500000.0
2005-10-04 11:17:00,7.41,7.41,7.291,7.406,350000.0
2005-10-04 11:19:00,7.3,7.459,7.299,7.425,550000.0
2005-10-04 11:20:00,7.386,7.419,7.309,7.342,400000.0
2005-10-04 11:22:00,7.416,7.424,7.278,7.28,400000.0
2005-10-04 11:25:00,7.31,7.412,7.309,7.312,550000.0
2005-10-04 11:28:00,7.309,7.391,7.293,7.385,350000.0
2005-10-04 11:29:00,7.333,7.414,7.321,7.332,500000.0
2005-10-04 11:30:00,7.402,7.409,7.288,7.288,500000.0
2005-10-04 11:32:00,7.359,7.373,7.281,7.281,450000.0
2005-10-04 11:33:00,7.284,7.427,7.284,7.357,350000.0
2005-10-04 11:34:00,7.374,7.376,7.307,7.376,250000.0
2005-10-04 11:35:00,7.377,7.398,7.261,7.332,450000.0
2005-10-04 11:36:00,7.306,7.422,7.273,7.329,550000.0
2005-10-04 11:37:00,7.318,7.426,7.256,7.366,400000.0
2005-10-04 11:40:00,7.32,7.394,7.287,7.359,400000.0
2005-10-04 11:44:00,7.377,7.377,7.236,7.348,450000.0
2005-10-04 11:45:00,7.297,7.372,7.276,7.371,550000.0
2005-10-04 11:47:00,7.356,7.405,7.246,7.359,500000.0
2005-10-04 11:48:00,7.347,7.376,7.28,7.376,400000.0
2005-10-04 11:49:00,7.355,7.378,7.267,7.328,350000.0
2005-10-04 11:51:00,7.284,7.444,7.284,7.387,450000.0
2005-10-04 11:54:00,7.423,7.434,7.332,7.374,550000.0
2005-10-04 11:57:00,7.407,7.411,7.303,7.376,450000.0
2005-10-04 11:58:00,7.386,7.436,7.314,7.433,350000.0
2005-10-04 12:00:00,7.376,7.376,7.278,7.278,350000.0
2005-10-04 12:01:00,7.396,7.396,7.29,7.318,500000.0
2005-10-04 12:04:00,7.349,7.419,7.303,7.303,350000.0
2005-10-04 12:05:00,7.383,7.423,7.292,7.335,350000.0
2005-10-04 12:06:00,7.395,7.404,7.335,7.404,350000.0
2005-10-04 12:07:00,7.401,7.401,7.244,7.338,450000.0
2005-10-04 12:08:00,7.39,7.396,7.267,7.396,450000.0
2005-10-04 12:10:00,7.366,7.395,7.296,7.338,400000.0
2005-10-04 12:11:00,7.317,7.397,7.263,7.286,550000.0
2005-10-04 12:15:00,7.312,7.384,7.251,7.298,400000.0
2005-10-04 12:17:00,7.366,7.399,7.349,7.394,400000.0
2005-10-04 12:20:00,7.322,7.389,7.265,7.333,500000.0
2005-10-04 12:21:00,7.36,7.393,7.269,7.362,500000.0
2005-10-04 12:22:00,7.399,7.399,7.286,7.361,400000.0
2005-10-04 12:24:00,7.395,7.395,7.287,7.365,600000.0
2005-10-04 12:26:00,7.382,7.403,7.281,7.329,450000.0
2005-10-04 12:27:00,7.374,7.398,7.281,7.372,550000.0
2005-10-04 12:30:00,7.276,7.404,7.276,7.404,450000.0
2005-10-04 12:35:00,7.395,7.395,7.284,7.284,350000.0
2005-10-04 12:36:00,7.413,7.415,7.293,7.374,350000.0
2005-10-04 12:37:00,7.408,7.432,7.322,7.322,500000.0
2005-10-04 12:39:00,7.371,7.385,7.248,7.349,450000.0
2005-10-04 12:40:00,7.342,7.439,7.281,7.33,450000.0
2005-10-04 12:43:00,7.339,7.39,7.276,7.298,500000.0
2005-10-04 12:45:00,7.324,7.41,7.281,7.335,400000.0
2005-10-04 12:47:00,7.341,7.445,7.297,7.338,350000.0
2005-10-04 12:49:00,7.316,7.401,7.3,7.308,450000.0
2005-10-04 12:50:00,7.356,7.425,7.312,7.322,400000.0
2005-10-04 12:51:00,7.298,7.428,7.297,7.414,500000.0
2005-10-04 12:52:00,7.331,7.412,7.301,7.384,500000.0
2005-10-04 12:53:00,7.29,7.387,7.29,7.385,500000.0
2005-10-04 12:54:00,7.388,7.388,7.259,7.331,450000.0
2005-10-04 12:55:00,7.336,7.417,7.319,7.417,450000.0
2005-10-04 12:56:00,7.379,7.413,7.296,7.308,450000.0
2005-10-04 12:58:00,7.311,7.402,7.247,7.273,400000.0
2005-10-04 12:59:00,7.356,7.392,7.302,7.392,450000.0
2005-10-04 13:00:00,7.387,7.442,7.308,7.348,500000.0
2005-10-04 13:01:00,7.276,7.391,7.262,7.341,400000.0
2005-10-04 13:02:00,7.302,7.391,7.283,7.336,400000.0
2005-10-04 13:03:00,7.34,7.414,7.297,7.297,450000.0
2005-10-04 13:04:00,7.347,7.419,7.291,7.3,450000.0
2005-10-04 13:06:00,7.408,7.408,7.256,7.361,450000.0
2005-10-04 13:11:00,7.293,7.374,7.293,7.37,400000.0
2005-10-04 13:13:00,7.422,7.422,7.297,7.392,450000.0
2005-10-04 13:14:00,7.289,7.419,7.289,7.406,350000.0
2005-10-04 13:15:00,7.339,7.424,7.276,7.378,400000.0
2005-10-04 13:16:00,7.378,7.378,7.263,7.369,350000.0
2005-10-04 13:18:00,7.28,7.435,7.28,7.404,400000.0
2005-10-04 13:19:00,7.328,7.406,7.292,7.307,400000.0
2005-10-04 13:21:00,7.269,7.373,7.259,7.267,350000.0
2005-10-04 13:22:00,7.322,7.433,7.321,7.34,400000.0
2005-10-04 13:28:00,7.378,7.424,7.289,7.329,400000.0
2005-10-04 13:30:00,7.416,7.416,7.277,7.301,450000.0
2005-10-04 13:31:00,7.28,7.413,7.28,7.401,450000.0
2005-10-04 13:32:00,7.333,7.442,7.303,7.303,500000.0
2005-10-04 13:33:00,7.334,7.394,7.305,7.343,350000.0
2005-10-04 13:34:00,7.295,7.434,7.288,7.324,350000.0
2005-10-04 13:35:00,7.392,7.445,7.323,7.323,400000.0
2005-10-04 13:36:00,7.359,7.443,7.306,7.396,450000.0
2005-10-04 13:37:00,7.31,7.398,7.31,7.398,350000.0
2005-10-04 13:38:00,7.369,7.437,7.324,7.437,400000.0
2005-10-04 13:40:00,7.385,7.427,7.306,7.427,350000.0
2005-10-04 13:41:00,7.337,7.434,7.337,7.425,400000.0
2005-10-04 13:42:00,7.396,7.41,7.322,7.394,350000.0
2005-10-04 13:43:00,7.411,7.431,7.302,7.399,500000.0
2005-10-04 13:44:00,7.321,7.427,7.303,7.347,350000.0
2005-10-04 13:45:00,7.308,7.418,7.269,7.395,400000.0
2005-10-04 13:46:00,7.358,7.438,7.313,7.377,450000.0
2005-10-04 13:47:00,7.356,7.443,7.326,7.439,300000.0
2005-10-04 13:48:00,7.405,7.426,7.323,7.391,400000.0
2005-10-04 13:50:00,7.35,7.383,7.316,7.319,450000.0
2005-10-04 13:51:00,7.426,7.426,7.317,7.317,350000.0
2005-10-04 13:52:00,7.43,7.434,7.308,7.405,350000.0
2005-10-04 13:55:00,7.386,7.434,7.352,7.391,350000.0
2005-10-04 13:56:00,7.419,7.425,7.286,7.286,400000.0
2005-10-04 13:57:00,7.363,7.423,7.315,7.315,400000.0
2005-10-04 13:58:00,7.311,7.436,7.311,7.436,350000.0
2005-10-04 13:59:00,7.388,7.432,7.304,7.409,300000.0
2005-10-04 14:00:00,7.389,7.425,7.314,7.361,350000.0
2005-10-04 14:01:00,7.385,7.429,7.321,7.428,400000.0
2005-10-04 14:04:00,7.335,7.439,7.335,7.439,350000.0
2005-10-04 14:05:00,7.338,7.41,7.338,7.41,200000.0
2005-10-04 14:08:00,7.371,7.426,7.319,7.389,400000.0
2005-10-04 14:09:00,7.312,7.436,7.312,7.34,550000.0
2005-10-04 14:12:00,7.434,7.451,7.411,7.446,450000.0
2005-10-04 14:13:00,7.407,7.407,7.309,7.337,350000.0
2005-10-04 14:15:00,7.32,7.468,7.32,7.357,500000.0
2005-10-04 14:16:00,7.319,7.456,7.288,7.402,450000.0
2005-10-04 14:17:00,7.395,7.395,7.306,7.343,450000.0
2005-10-04 14:18:00,7.326,7.44,7.326,7.44,400000.0
2005-10-04 14:19:00,7.39,7.418,7.259,7.402,500000.0
2005-10-04 14:20:00,7.313,7.415,7.313,7.327,350000.0
2005-10-04 14:21:00,7.289,7.393,7.271,7.34,450000.0
2005-10-04 14:22:00,7.39,7.426,7.27,7.27,450000.0
2005-10-04 14:23:00,7.337,7.418,7.337,7.362,400000.0
2005-10-04 14:24:00,7.423,7.44,7.357,7.43,400000.0
2005-10-04 14:25:00,7.349,7.41,7.338,7.344,350000.0
2005-10-04 14:26:00,7.351,7.421,7.302,7.35,350000.0
2005-10-04 14:27:00,7.364,7.406,7.271,7.406,400000.0
2005-10-04 14:28:00,7.385,7.409,7.309,7.357,400000.0
2005-10-04 14:29:00,7.35,7.409,7.278,7.366,350000.0
2005-10-04 14:30:00,7.349,7.431,7.286,7.29,550000.0
2005-10-04 14:31:00,7.323,7.417,7.321,7.405,400000.0
2005-10-04 14:32:00,7.375,7.406,7.295,7.336,500000.0
2005-10-04 14:33:00,7.321,7.424,7.284,7.337,550000.0
2005-10-04 14:34:00,7.386,7.467,7.32,7.32,450000.0
2005-10-04 14:35:00,7.389,7.393,7.327,7.329,350000.0
2005-10-04 14:36:00,7.379,7.407,7.303,7.407,400000.0
2005-10-04 14:37:00,7.317,7.402,7.242,7.4,550000.0
2005-10-04 14:38:00,7.375,7.417,7.333,7.388,400000.0
2005-10-04 14:39:00,7.38,7.395,7.241,7.276,500000.0
2005-10-04 14:40:00,7.339,7.399,7.294,7.321,400000.0
2005-10-04 14:41:00,7.278,7.386,7.268,7.356,550000.0
2005-10-04 14:42:00,7.281,7.4,7.281,7.381,400000.0
2005-10-04 14:43:00,7.379,7.41,7.274,7.41,500000.0
2005-10-04 14:44:00,7.302,7.369,7.291,7.369,450000.0
2005-10-04 14:45:00,7.37,7.42,7.348,7.398,400000.0
2005-10-04 14:46:00,7.413,7.413,7.33,7.379,350000.0
2005-10-04 14:47:00,7.369,7.417,7.293,7.396,350000.0
2005-10-04 14:48:00,7.386,7.395,7.297,7.379,400000.0
2005-10-04 14:49:00,7.415,7.448,7.285,7.285,500000.0
2005-10-04 14:50:00,7.322,7.39,7.281,7.281,400000.0
2005-10-04 14:51:00,7.4,7.413,7.304,7.366,350000.0
2005-10-04 14:53:00,7.317,7.397,7.29,7.363,400000.0
2005-10-04 14:54:00,7.293,7.442,7.293,7.332,550000.0
2005-10-04 14:55:00,7.373,7.401,7.277,7.277,450000.0
2005-10-04 14:56:00,7.398,7.433,7.3,7.404,550000.0
2005-10-04 14:57:00,7.41,7.434,7.317,7.415,450000.0
2005-10-04 14:58:00,7.34,7.409,7.309,7.378,400000.0
2005-10-04 14:59:00,7.351,7.404,7.236,7.404,550000.0
2005-10-04 15:00:00,7.298,7.431,7.298,7.347,450000.0
2005-10-04 15:01:00,7.399,7.426,7.311,7.392,450000.0
2005-10-04 15:02:00,7.323,7.44,7.302,7.36,450000.0
2005-10-04 15:03:00,7.394,7.436,7.286,7.424,500000.0
2005-10-04 15:04:00,7.348,7.427,7.278,7.307,550000.0
2005-10-04 15:05:00,7.292,7.346,7.263,7.298,550000.0
2005-10-04 15:06:00,7.38,7.404,7.363,7.363,400000.0
2005-10-04 15:07:00,7.297,7.398,7.26,7.379,350000.0
2005-10-04 15:08:00,7.302,7.439,7.302,7.393,500000.0
2005-10-04 15:09:00,7.425,7.433,7.312,7.324,450000.0
2005-10-04 15:10:00,7.334,7.425,7.282,7.331,400000.0
2005-10-04 15:11:00,7.342,7.473,7.308,7.331,500000.0
2005-10-04 15:12:00,7.368,7.429,7.319,7.404,450000.0
2005-10-04 15:13:00,7.392,7.41,7.3,7.41,400000.0
2005-10-04 15:14:00,7.301,7.423,7.29,7.29,500000.0
2005-10-04 15:15:00,7.28,7.392,7.28,7.349,400000.0
2005-10-04 15:16:00,7.397,7.438,7.315,7.432,550000.0
2005-10-04 15:17:00,7.375,7.443,7.298,7.375,450000.0
2005-10-04 15:18:00,7.45,7.45,7.305,7.361,400000.0
2005-10-04 15:19:00,7.386,7.418,7.351,7.397,450000.0
2005-10-04 15:20:00,7.354,7.431,7.345,7.431,400000.0
2005-10-04 15:21:00,7.328,7.445,7.328,7.445,350000.0
2005-10-04 15:22:00,7.394,7.433,7.354,7.39,450000.0
2005-10-04 15:23:00,7.338,7.444,7.338,7.413,400000.0
2005-10-04 15:24:00,7.4,7.436,7.313,7.416,350000.0
2005-10-04 15:25:00,7.422,7.43,7.313,7.388,350000.0
2005-10-04 15:26:00,7.311,7.416,7.311,7.336,550000.0
2005-10-04 15:27:00,7.339,7.439,7.322,7.359,350000.0
2005-10-04 15:28:00,7.34,7.431,7.34,7.395,350000.0
2005-10-04 15:29:00,7.395,7.449,7.3,7.398,450000.0
2005-10-04 15:30:00,7.408,7.432,7.326,7.366,450000.0
2005-10-04 15:31:00,7.353,7.456,7.334,7.334,500000.0
2005-10-04 15:32:00,7.349,7.407,7.303,7.407,450000.0
2005-10-04 15:33:00,7.395,7.403,7.294,7.383,400000.0
2005-10-04 15:34:00,7.334,7.46,7.301,7.301,400000.0
2005-10-04 15:35:00,7.367,7.435,7.342,7.368,400000.0
2005-10-04 15:36:00,7.397,7.454,7.338,7.449,550000.0
2005-10-04 15:37:00,7.332,7.477,7.332,7.409,400000.0
2005-10-04 15:38:00,7.363,7.435,7.331,7.347,450000.0
2005-10-04 15:39:00,7.326,7.463,7.326,7.459,500000.0
2005-10-04 15:40:00,7.332,7.485,7.332,7.348,450000.0
2005-10-04 15:41:00,7.296,7.423,7.296,7.397,400000.0
2005-10-04 15:42:00,7.427,7.427,7.317,7.339,350000.0
2005-10-04 15:43:00,7.357,7.407,7.302,7.305,450000.0
2005-10-04 15:44:00,7.418,7.447,7.344,7.429,350000.0
2005-10-04 15:45:00,7.455,7.465,7.363,7.448,450000.0
2005-10-04 15:46:00,7.339,7.44,7.32,7.343,400000.0
2005-10-04 15:47:00,7.424,7.46,7.328,7.328,550000.0
2005-10-04 15:48:00,7.344,7.409,7.309,7.321,350000.0
2005-10-04 15:49:00,7.393,7.446,7.381,7.446,350000.0
2005-10-04 15:50:00,7.379,7.49,7.312,7.435,550000.0
2005-10-04 15:51:00,7.405,7.405,7.269,7.301,350000.0
2005-10-04 15:52:00,7.308,7.441,7.302,7.306,350000.0
2005-10-04 15:54:00,7.416,7.439,7.37,7.439,450000.0
2005-10-04 15:55:00,7.306,7.416,7.306,7.416,500000.0
2005-10-04 15:57:00,7.373,7.424,7.345,7.356,450000.0
2005-10-04 15:58:00,7.333,7.446,7.333,7.446,500000.0
2005-10-04 15:59:00,7.431,7.431,7.326,7.351,450000.0
2005-10-04 16:00:00,7.396,7.401,7.277,7.371,500000.0
2005-10-04 16:01:00,7.415,7.423,7.313,7.315,400000.0
2005-10-04 16:02:00,7.322,7.449,7.282,7.365,550000.0
2005-10-04 16:03:00,7.43,7.434,7.312,7.367,450000.0
2005-10-04 16:04:00,7.285,7.428,7.267,7.39,550000.0
2005-10-04 16:05:00,7.355,7.48,7.335,7.409,450000.0
2005-10-04 16:06:00,7.334,7.442,7.3,7.396,350000.0
2005-10-04 16:07:00,7.342,7.424,7.315,7.315,500000.0
2005-10-04 16:08:00,7.295,7.421,7.295,7.336,550000.0
2005-10-04 16:09:00,7.302,7.418,7.291,7.418,350000.0
2005-10-04 16:10:00,7.387,7.394,7.281,7.389,500000.0
2005-10-04 16:11:00,7.283,7.394,7.253,7.267,500000.0
2005-10-04 16:12:00,7.327,7.379,7.295,7.335,350000.0
2005-10-04 16:13:00,7.316,7.414,7.279,7.414,450000.0
2005-10-04 16:14:00,7.426,7.426,7.284,7.33,500000.0
2005-10-04 16:15:00,7.42,7.433,7.29,7.29,350000.0
2005-10-04 16:16:00,7.353,7.422,7.304,7.377,550000.0
2005-10-04 16:17:00,7.376,7.416,7.289,7.289,350000.0
2005-10-04 16:18:00,7.411,7.427,7.312,7.388,400000.0
2005-10-04 16:19:00,7.283,7.36,7.257,7.257,500000.0
2005-10-04 16:20:00,7.396,7.398,7.286,7.295,550000.0
2005-10-04 16:21:00,7.323,7.429,7.276,7.387,500000.0
2005-10-04 16:22:00,7.375,7.392,7.291,7.342,450000.0
2005-10-04 16:23:00,7.295,7.398,7.287,7.292,400000.0
2005-10-04 16:24:00,7.362,7.41,7.261,7.403,550000.0
2005-10-04 16:25:00,7.374,7.418,7.338,7.418,350000.0
2005-10-04 16:26:00,7.388,7.421,7.287,7.287,550000.0
2005-10-04 16:27:00,7.286,7.384,7.252,7.312,500000.0
2005-10-04 16:28:00,7.396,7.431,7.346,7.431,400000.0
2005-10-04 16:29:00,7.39,7.423,7.3,7.33,350000.0
2005-10-04 16:30:00,7.338,7.442,7.297,7.376,550000.0
2005-10-04 16:31:00,7.327,7.407,7.287,7.335,400000.0
2005-10-04 16:32:00,7.321,7.4,7.292,7.353,400000.0
2005-10-04 16:33:00,7.283,7.377,7.274,7.314,350000.0
2005-10-04 16:34:00,7.353,7.408,7.31,7.408,350000.0
2005-10-04 16:35:00,7.341,7.462,7.312,7.349,500000.0
2005-10-04 16:36:00,7.398,7.398,7.295,7.316,500000.0
2005-10-04 16:37:00,7.401,7.401,7.293,7.316,500000.0
2005-10-04 16:38:00,7.269,7.444,7.269,7.299,450000.0
2005-10-04 16:39:00,7.334,7.414,7.312,7.402,500000.0
2005-10-04 16:40:00,7.313,7.418,7.313,7.327,400000.0
2005-10-04 16:41:00,7.297,7.381,7.297,7.303,350000.0
2005-10-04 16:42:00,7.308,7.415,7.287,7.415,500000.0
2005-10-04 16:43:00,7.298,7.43,7.298,7.344,350000.0
2005-10-04 16:44:00,7.424,7.428,7.302,7.302,400000.0
2005-10-04 16:45:00,7.309,7.39,7.309,7.356,400000.0
2005-10-04 16:46:00,7.339,7.399,7.336,7.399,350000.0
2005-10-04 16:47:00,7.325,7.427,7.287,7.328,600000.0
2005-10-04 16:48:00,7.395,7.428,7.294,7.363,500000.0
2005-10-04 16:49:00,7.392,7.433,7.309,7.309,450000.0
2005-10-04 16:50:00,7.314,7.441,7.307,7.441,550000.0
2005-10-04 16:51:00,7.452,7.455,7.299,7.299,400000.0
2005-10-04 16:52:00,7.337,7.432,7.323,7.432,450000.0
2005-10-04 16:53:00,7.325,7.414,7.29,7.339,350000.0
2005-10-04 16:54:00,7.354,7.471,7.337,7.337,450000.0
2005-10-04 16:55:00,7.4,7.421,7.305,7.346,550000.0
2005-10-04 16:56:00,7.348,7.431,7.313,7.313,400000.0
2005-10-04 16:57:00,7.319,7.424,7.293,7.294,500000.0
2005-10-04 16:58:00,7.325,7.437,7.321,7.393,500000.0
2005-10-04 16:59:00,7.334,7.42,7.312,7.324,400000.0
2005-10-04 17:00:00,7.384,7.412,7.301,7.301,350000.0
2005-10-04 17:01:00,7.348,7.448,7.304,7.332,500000.0
2005-10-04 17:02:00,7.348,7.428,7.338,7.378,400000.0
2005-10-04 17:03:00,7.34,7.419,7.321,7.376,500000.0
2005-10-04 17:04:00,7.323,7.383,7.286,7.356,350000.0
2005-10-04 17:05:00,7.425,7.427,7.315,7.391,400000.0
2005-10-04 17:06:00,7.443,7.443,7.275,7.39,350000.0
2005-10-04 17:07:00,7.393,7.415,7.292,7.338,500000.0
2005-10-04 17:08:00,7.291,7.439,7.291,7.36,500000.0
2005-10-04 17:09:00,7.401,7.425,7.297,7.418,350000.0
2005-10-04 17:10:00,7.4,7.437,7.326,7.399,350000.0
2005-10-04 17:11:00,7.433,7.433,7.276,7.308,400000.0
2005-10-04 17:12:00,7.398,7.42,7.317,7.335,400000.0
2005-10-04 17:13:00,7.392,7.449,7.299,7.434,450000.0
2005-10-04 17:14:00,7.352,7.413,7.291,7.397,550000.0
2005-10-04 17:15:00,7.311,7.419,7.286,7.359,350000.0
2005-10-04 17:16:00,7.394,7.394,7.261,7.351,450000.0
2005-10-04 17:17:00,7.381,7.412,7.306,7.412,500000.0
2005-10-04 17:18:00,7.371,7.413,7.322,7.413,350000.0
2005-10-04 17:19:00,7.311,7.417,7.311,7.388,450000.0
2005-10-04 17:20:00,7.362,7.42,7.276,7.296,350000.0
2005-10-04 17:21:00,7.323,7.396,7.305,7.379,350000.0
2005-10-04 17:22:00,7.307,7.388,7.303,7.348,400000.0
2005-10-04 17:23:00,7.301,7.385,7.288,7.374,550000.0
2005-10-04 17:24:00,7.377,7.384,7.271,7.29,350000.0
2005-10-04 17:25:00,7.389,7.418,7.317,7.418,400000.0
2005-10-04 17:26:00,7.298,7.375,7.282,7.34,450000.0
2005-10-04 17:27:00,7.387,7.412,7.305,7.384,400000.0
2005-10-04 17:28:00,7.343,7.426,7.298,7.3,550000.0
2005-10-04 17:29:00,7.306,7.438,7.306,7.418,500000.0
2005-10-04 17:30:00,7.24,7.381,7.24,7.381,450000.0
2005-10-04 17:31:00,7.37,7.46,7.317,7.385,600000.0
2005-10-04 17:32:00,7.296,7.407,7.296,7.36,400000.0
2005-10-04 17:33:00,7.353,7.379,7.265,7.379,400000.0
2005-10-04 17:34:00,7.379,7.417,7.287,7.398,450000.0
2005-10-04 17:35:00,7.332,7.394,7.273,7.335,500000.0
2005-10-04 17:36:00,7.355,7.417,7.285,7.384,450000.0
2005-10-04 17:37:00,7.379,7.384,7.277,7.351,550000.0
2005-10-04 17:38:00,7.303,7.368,7.276,7.296,400000.0
2005-10-04 17:39:00,7.34,7.353,7.254,7.271,350000.0
2005-10-04 17:40:00,7.26,7.339,7.255,7.339,500000.0
2005-10-04 17:41:00,7.337,7.389,7.269,7.334,450000.0
2005-10-04 17:42:00,7.257,7.376,7.257,7.355,500000.0
2005-10-04 17:43:00,7.39,7.39,7.23,7.261,400000.0
2005-10-04 17:44:00,7.359,7.41,7.286,7.357,450000.0
2005-10-04 17:45:00,7.269,7.338,7.242,7.28,550000.0
2005-10-04 17:46:00,7.384,7.384,7.266,7.298,500000.0
2005-10-04 17:47:00,7.363,7.379,7.276,7.314,400000.0
2005-10-04 17:48:00,7.346,7.35,7.252,7.35,400000.0
2005-10-04 17:49:00,7.309,7.345,7.259,7.319,350000.0
2005-10-04 17:50:00,7.339,7.356,7.245,7.245,550000.0
2005-10-04 17:51:00,7.258,7.3,7.172,7.24,550000.0
2005-10-04 17:52:00,7.308,7.334,7.206,7.216,350000.0
2005-10-04 17:53:00,7.291,7.334,7.259,7.259,500000.0
2005-10-04 17:54:00,7.259,7.343,7.211,7.343,350000.0
2005-10-04 17:55:00,7.237,7.345,7.237,7.311,350000.0
2005-10-04 17:56:00,7.229,7.403,7.229,7.298,400000.0
2005-10-04 17:57:00,7.336,7.342,7.275,7.315,400000.0
2005-10-04 17:58:00,7.308,7.328,7.248,7.29,450000.0
2005-10-04 17:59:00,7.222,7.344,7.222,7.344,350000.0
2005-10-04 18:00:00,7.253,7.365,7.231,7.32,350000.0
2005-10-04 18:01:00,7.317,7.371,7.239,7.288,450000.0
2005-10-04 18:02:00,7.25,7.358,7.25,7.334,500000.0
2005-10-04 18:03:00,7.307,7.335,7.266,7.309,350000.0
2005-10-04 18:04:00,7.351,7.351,7.204,7.271,400000.0
2005-10-04 18:05:00,7.295,7.375,7.256,7.375,550000.0
2005-10-04 18:06:00,7.316,7.363,7.233,7.233,450000.0
2005-10-04 18:07:00,7.362,7.362,7.217,7.338,400000.0
2005-10-04 18:08:00,7.275,7.276,7.251,7.251,250000.0
2005-10-04 18:09:00,7.323,7.371,7.22,7.33,550000.0
2005-10-04 18:10:00,7.294,7.332,7.235,7.235,500000.0
2005-10-04 18:11:00,7.251,7.363,7.224,7.327,450000.0
2005-10-04 18:12:00,7.242,7.339,7.231,7.339,500000.0
2005-10-04 18:13:00,7.263,7.361,7.241,7.361,300000.0
2005-10-04 18:14:00,7.241,7.342,7.241,7.329,400000.0
2005-10-04 18:15:00,7.246,7.367,7.246,7.331,350000.0
2005-10-04 18:16:00,7.236,7.36,7.235,7.235,400000.0
2005-10-04 18:17:00,7.225,7.358,7.219,7.358,350000.0
2005-10-04 18:18:00,7.303,7.358,7.224,7.224,500000.0
2005-10-04 18:19:00,7.339,7.361,7.285,7.297,400000.0
2005-10-04 18:20:00,7.278,7.375,7.218,7.322,400000.0
2005-10-04 18:21:00,7.277,7.334,7.205,7.316,550000.0
2005-10-04 18:22:00,7.245,7.326,7.242,7.262,400000.0
2005-10-04 18:23:00,7.355,7.376,7.292,7.369,400000.0
2005-10-04 18:24:00,7.357,7.375,7.273,7.367,400000.0
2005-10-04 18:25:00,7.279,7.337,7.232,7.27,500000.0
2005-10-04 18:26:00,7.292,7.366,7.251,7.355,550000.0
2005-10-04 18:27:00,7.268,7.362,7.224,7.236,450000.0
2005-10-04 18:28:00,7.338,7.344,7.246,7.344,350000.0
2005-10-04 18:29:00,7.276,7.365,7.254,7.365,350000.0
2005-10-04 18:30:00,7.326,7.367,7.247,7.312,450000.0
2005-10-04 18:31:00,7.32,7.347,7.237,7.334,350000.0
2005-10-04 18:32:00,7.285,7.351,7.211,7.279,450000.0
2005-10-04 18:33:00,7.368,7.368,7.26,7.353,400000.0
2005-10-04 18:34:00,7.343,7.385,7.269,7.385,400000.0
2005-10-04 18:35:00,7.313,7.386,7.313,7.322,350000.0
2005-10-04 18:36:00,7.303,7.377,7.239,7.342,550000.0
2005-10-04 18:37:00,7.298,7.386,7.286,7.334,500000.0
2005-10-04 18:38:00,7.35,7.365,7.234,7.308,450000.0
2005-10-04 18:39:00,7.358,7.369,7.262,7.337,400000.0
2005-10-04 18:40:00,7.361,7.377,7.243,7.323,400000.0
2005-10-04 18:41:00,7.277,7.346,7.254,7.315,500000.0
2005-10-04 18:42:00,7.3,7.362,7.247,7.275,550000.0
2005-10-04 18:43:00,7.31,7.359,7.237,7.359,400000.0
2005-10-04 18:44:00,7.316,7.316,7.215,7.277,500000.0
2005-10-04 18:45:00,7.248,7.368,7.248,7.329,350000.0
2005-10-04 18:46:00,7.254,7.363,7.232,7.363,350000.0
2005-10-04 18:48:00,7.371,7.383,7.258,7.258,450000.0
2005-10-04 18:49:00,7.36,7.36,7.212,7.322,600000.0
2005-10-04 18:50:00,7.368,7.368,7.248,7.33,350000.0
2005-10-04 18:51:00,7.331,7.395,7.283,7.289,950000.0
2005-10-04 18:52:00,7.322,7.417,7.261,7.373,1050000.0
2005-10-04 18:53:00,7.326,7.343,7.245,7.311,700000.0
2005-10-04 18:54:00,7.306,7.396,7.264,7.359,500000.0
2005-10-04 18:55:00,7.274,7.396,7.245,7.298,950000.0
2005-10-04 18:56:00,7.345,7.364,7.243,7.243,550000.0
2005-10-04 18:58:00,7.352,7.36,7.279,7.336,350000.0
2005-10-04 18:59:00,7.278,7.328,7.278,7.305,450000.0
2005-10-04 19:00:00,7.285,7.361,7.231,7.359,350000.0
2005-10-04 19:03:00,7.278,7.329,7.215,7.329,650000.0
2005-10-04 19:04:00,7.362,7.373,7.257,7.326,400000.0
2005-10-04 19:05:00,7.341,7.363,7.341,7.363,100000.0
2005-10-04 19:07:00,7.303,7.341,7.228,7.279,450000.0
2005-10-04 19:08:00,7.274,7.365,7.272,7.364,450000.0
2005-10-04 19:09:00,7.238,7.364,7.229,7.301,850000.0
2005-10-04 19:10:00,7.349,7.351,7.198,7.287,450000.0
2005-10-04 19:11:00,7.275,7.353,7.218,7.246,450000.0
2005-10-04 19:12:00,7.357,7.357,7.26,7.303,650000.0
2005-10-04 19:13:00,7.283,7.365,7.221,7.221,450000.0
2005-10-04 19:14:00,7.287,7.36,7.254,7.355,600000.0
2005-10-04 19:15:00,7.367,7.375,7.264,7.326,650000.0
2005-10-04 19:16:00,7.365,7.385,7.3,7.343,550000.0
2005-10-04 19:17:00,7.275,7.339,7.247,7.339,400000.0
2005-10-04 19:18:00,7.304,7.346,7.19,7.301,500000.0
2005-10-04 19:19:00,7.341,7.347,7.205,7.347,750000.0
2005-10-04 19:20:00,7.313,7.32,7.273,7.281,400000.0
2005-10-04 19:21:00,7.342,7.355,7.204,7.264,550000.0
2005-10-04 19:22:00,7.29,7.372,7.256,7.365,850000.0
2005-10-04 19:23:00,7.274,7.36,7.243,7.243,550000.0
2005-10-04 19:24:00,7.365,7.373,7.254,7.254,250000.0
2005-10-04 19:25:00,7.35,7.35,7.21,7.342,350000.0
2005-10-04 19:26:00,7.313,7.373,7.291,7.291,350000.0
2005-10-04 19:27:00,7.231,7.365,7.231,7.343,400000.0
2005-10-04 19:28:00,7.281,7.342,7.23,7.23,250000.0
2005-10-04 19:29:00,7.356,7.356,7.226,7.282,400000.0
2005-10-04 19:30:00,7.355,7.355,7.196,7.283,550000.0
2005-10-04 19:31:00,7.313,7.38,7.265,7.285,300000.0
2005-10-04 19:33:00,7.285,7.357,7.245,7.28,450000.0
2005-10-04 19:36:00,7.337,7.348,7.259,7.292,400000.0
2005-10-04 19:41:00,7.338,7.338,7.235,7.278,300000.0
2005-10-04 19:49:00,7.326,7.326,7.226,7.265,200000.0
2005-10-04 19:53:00,7.242,7.288,7.242,7.288,100000.0
2005-10-04 19:59:00,7.324,7.324,7.224,7.263,200000.0
2005-10-04 20:03:00,7.364,7.366,7.26,7.29,400000.0
2005-10-04 20:04:00,7.274,7.352,7.274,7.325,150000.0
2005-10-04 20:06:00,7.325,7.357,7.237,7.357,300000.0
2005-10-04 20:07:00,7.356,7.356,7.211,7.307,350000.0
2005-10-04 20:08:00,7.247,7.349,7.241,7.34,300000.0
2005-10-04 20:09:00,7.311,7.38,7.268,7.38,150000.0
2005-10-04 20:10:00,7.257,7.356,7.257,7.351,250000.0
2005-10-04 20:18:00,7.335,7.335,7.243,7.279,200000.0
2005-10-04 20:21:00,7.346,7.346,7.262,7.294,200000.0
2005-10-04 20:24:00,7.268,7.3,7.245,7.3,200000.0
2005-10-04 20:25:00,7.379,7.379,7.268,7.278,250000.0
2005-10-04 20:38:00,7.337,7.337,7.236,7.275,200000.0
2005-10-04 20:44:00,7.276,7.374,7.263,7.359,200000.0
2005-10-04 20:45:00,7.35,7.371,7.262,7.363,250000.0
2005-10-04 20:47:00,7.343,7.343,7.26,7.293,200000.0
2005-10-04 20:54:00,7.355,7.355,7.227,7.322,400000.0
2005-10-04 20:55:00,7.243,7.35,7.243,7.304,200000.0
2005-10-04 20:58:00,7.333,7.333,7.25,7.283,200000.0
2005-10-04 21:06:00,7.341,7.341,7.231,7.272,350000.0
2005-10-04 21:09:00,7.334,7.334,7.257,7.298,400000.0
2005-10-04 21:17:00,7.278,7.371,7.23,7.371,450000.0
2005-10-04 21:18:00,7.225,7.353,7.21,7.266,450000.0
2005-10-04 21:24:00,7.296,7.296,7.296,7.296,50000.0
2005-10-04 21:30:00,7.255,7.368,7.255,7.368,150000.0
2005-10-04 21:33:00,7.337,7.337,7.254,7.285,200000.0
2005-10-04 21:38:00,7.324,7.324,7.224,7.264,200000.0
2005-10-04 21:44:00,7.33,7.331,7.236,7.236,150000.0
2005-10-04 21:53:00,7.323,7.323,7.224,7.263,200000.0
2005-10-04 21:56:00,7.259,7.33,7.258,7.311,250000.0
2005-10-04 21:59:00,7.326,7.326,7.242,7.275,200000.0
2005-10-04 22:06:00,7.337,7.337,7.252,7.285,200000.0
2005-10-04 22:11:00,7.323,7.323,7.223,7.263,200000.0
2005-10-04 22:14:00,7.315,7.315,7.215,7.254,200000.0
2005-10-04 22:21:00,7.326,7.326,7.241,7.275,200000.0
2005-10-04 22:32:00,7.26,7.341,7.26,7.318,250000.0
2005-10-04 22:41:00,7.325,7.325,7.241,7.274,200000.0
2005-10-04 22:57:00,7.325,7.325,7.268,7.268,150000.0
2005-10-04 23:13:00,7.328,7.328,7.244,7.275,200000.0
2005-10-04 23:25:00,7.322,7.355,7.27,7.329,400000.0
2005-10-04 23:26:00,7.281,7.374,7.272,7.272,400000.0
2005-10-04 23:38:00,7.317,7.317,7.216,7.255,200000.0
2005-10-04 23:43:00,7.328,7.328,7.244,7.275,200000.0
2005-10-04 23:53:00,7.317,7.317,7.216,7.255,200000.0
2005-10-04 23:58:00,7.323,7.323,7.24,7.273,200000.0
2005-10-05 00:00:00,7.286,7.38,7.274,7.274,650000.0
2005-10-05 00:02:00,7.307,7.331,7.28,7.315,250000.0
2005-10-05 00:07:00,7.244,7.33,7.234,7.33,400000.0
2005-10-05 00:11:00,7.315,7.319,7.315,7.319,100000.0
2005-10-05 00:17:00,7.277,7.364,7.231,7.364,400000.0
2005-10-05 00:18:00,7.288,7.367,7.238,7.268,350000.0
2005-10-05 00:20:00,7.299,7.36,7.268,7.338,500000.0
2005-10-05 00:24:00,7.26,7.265,7.26,7.265,100000.0
2005-10-05 00:26:00,7.347,7.347,7.262,7.295,200000.0
2005-10-05 00:31:00,7.333,7.36,7.228,7.276,350000.0
2005-10-05 00:32:00,7.25,7.25,7.25,7.25,50000.0
2005-10-05 00:33:00,7.294,7.381,7.263,7.334,400000.0
2005-10-05 00:34:00,7.349,7.396,7.277,7.277,500000.0
2005-10-05 00:37:00,7.334,7.367,7.262,7.271,250000.0
2005-10-05 00:39:00,7.264,7.379,7.264,7.348,500000.0
2005-10-05 00:43:00,7.348,7.373,7.261,7.292,400000.0
2005-10-05 00:46:00,7.344,7.344,7.261,7.293,200000.0
2005-10-05 00:50:00,7.334,7.334,7.234,7.273,200000.0
2005-10-05 00:52:00,7.344,7.344,7.261,7.293,200000.0
2005-10-05 00:57:00,7.33,7.368,7.23,7.368,500000.0
2005-10-05 01:00:00,7.345,7.345,7.253,7.289,200000.0
2005-10-05 01:03:00,7.356,7.356,7.272,7.304,200000.0
2005-10-05 01:05:00,7.388,7.388,7.235,7.358,700000.0
2005-10-05 01:06:00,7.356,7.357,7.237,7.357,450000.0
2005-10-05 01:13:00,7.357,7.357,7.272,7.305,200000.0
2005-10-05 01:20:00,7.365,7.365,7.281,7.314,200000.0
2005-10-05 01:29:00,7.337,7.337,7.337,7.337,100000.0
2005-10-05 01:37:00,7.338,7.338,7.23,7.267,200000.0
2005-10-05 01:41:00,7.312,7.372,7.265,7.274,350000.0
2005-10-05 01:43:00,7.337,7.337,7.236,7.275,200000.0
2005-10-05 01:47:00,7.336,7.336,7.24,7.278,450000.0
2005-10-05 01:54:00,7.257,7.35,7.22,7.265,650000.0
2005-10-05 02:00:00,7.336,7.337,7.252,7.283,400000.0
2005-10-05 02:03:00,7.24,7.359,7.24,7.359,100000.0
2005-10-05 02:04:00,7.24,7.24,7.24,7.24,50000.0
2005-10-05 02:06:00,7.373,7.392,7.298,7.323,300000.0
2005-10-05 02:07:00,7.289,7.319,7.233,7.276,500000.0
2005-10-05 02:08:00,7.348,7.37,7.26,7.348,750000.0
2005-10-05 02:09:00,7.317,7.367,7.278,7.367,150000.0
2005-10-05 02:10:00,7.257,7.34,7.257,7.34,150000.0
2005-10-05 02:11:00,7.282,7.357,7.2,7.357,550000.0
2005-10-05 02:12:00,7.333,7.378,7.284,7.284,350000.0
2005-10-05 02:13:00,7.319,7.35,7.231,7.332,450000.0
2005-10-05 02:14:00,7.249,7.363,7.226,7.25,800000.0
2005-10-05 02:17:00,7.288,7.352,7.25,7.342,350000.0
2005-10-05 02:18:00,7.226,7.325,7.225,7.325,250000.0
2005-10-05 02:19:00,7.253,7.413,7.253,7.274,500000.0
2005-10-05 02:24:00,7.314,7.38,7.283,7.347,550000.0
2005-10-05 02:26:00,7.27,7.403,7.268,7.326,400000.0
2005-10-05 02:27:00,7.238,7.341,7.236,7.286,400000.0
2005-10-05 02:31:00,7.283,7.351,7.25,7.351,350000.0
2005-10-05 02:32:00,7.25,7.339,7.25,7.328,350000.0
2005-10-05 02:33:00,7.35,7.366,7.245,7.359,550000.0
2005-10-05 02:34:00,7.341,7.357,7.305,7.355,350000.0
2005-10-05 02:35:00,7.363,7.363,7.219,7.222,500000.0
2005-10-05 02:36:00,7.369,7.369,7.253,7.265,400000.0
2005-10-05 02:37:00,7.325,7.389,7.26,7.311,650000.0
2005-10-05 02:38:00,7.256,7.366,7.247,7.366,450000.0
2005-10-05 02:40:00,7.326,7.326,7.225,7.265,200000.0
2005-10-05 02:42:00,7.335,7.335,7.251,7.284,200000.0
2005-10-05 02:44:00,7.319,7.337,7.239,7.337,500000.0
2005-10-05 02:46:00,7.356,7.371,7.267,7.371,350000.0
2005-10-05 02:49:00,7.302,7.382,7.257,7.257,600000.0
2005-10-05 02:50:00,7.362,7.375,7.246,7.337,550000.0
2005-10-05 02:52:00,7.337,7.337,7.197,7.272,500000.0
2005-10-05 02:57:00,7.383,7.406,7.267,7.376,350000.0
2005-10-05 02:58:00,7.261,7.338,7.261,7.333,200000.0
2005-10-05 02:59:00,7.337,7.371,7.247,7.333,450000.0
2005-10-05 03:02:00,7.211,7.319,7.211,7.319,400000.0
2005-10-05 03:06:00,7.322,7.362,7.213,7.297,600000.0
2005-10-05 03:07:00,7.239,7.363,7.233,7.233,350000.0
2005-10-05 03:11:00,7.328,7.374,7.282,7.337,500000.0
2005-10-05 03:14:00,7.31,7.335,7.205,7.267,700000.0
2005-10-05 03:16:00,7.357,7.357,7.276,7.276,150000.0
2005-10-05 03:18:00,7.321,7.321,7.321,7.321,50000.0
2005-10-05 03:19:00,7.352,7.417,7.269,7.269,550000.0
2005-10-05 03:20:00,7.36,7.424,7.256,7.256,550000.0
2005-10-05 03:21:00,7.313,7.35,7.239,7.336,300000.0
2005-10-05 03:22:00,7.282,7.354,7.223,7.276,400000.0
2005-10-05 03:23:00,7.229,7.34,7.229,7.34,100000.0
2005-10-05 03:24:00,7.322,7.362,7.223,7.244,400000.0
2005-10-05 03:26:00,7.3,7.342,7.257,7.325,350000.0
2005-10-05 03:27:00,7.253,7.317,7.208,7.305,950000.0
2005-10-05 03:28:00,7.23,7.369,7.23,7.326,400000.0
2005-10-05 03:32:00,7.326,7.369,7.249,7.369,350000.0
2005-10-05 03:33:00,7.325,7.338,7.213,7.274,600000.0
2005-10-05 03:34:00,7.235,7.358,7.235,7.325,450000.0
2005-10-05 03:35:00,7.353,7.353,7.246,7.347,600000.0
2005-10-05 03:41:00,7.382,7.388,7.284,7.34,450000.0
2005-10-05 03:42:00,7.26,7.375,7.238,7.309,600000.0
2005-10-05 03:43:00,7.361,7.361,7.213,7.32,650000.0
2005-10-05 03:45:00,7.293,7.348,7.223,7.307,450000.0
2005-10-05 03:46:00,7.334,7.362,7.206,7.357,400000.0
2005-10-05 03:47:00,7.264,7.358,7.216,7.311,550000.0
2005-10-05 03:48:00,7.35,7.363,7.24,7.242,400000.0
2005-10-05 03:49:00,7.318,7.34,7.24,7.338,450000.0
2005-10-05 03:50:00,7.339,7.361,7.266,7.266,600000.0
2005-10-05 03:51:00,7.293,7.36,7.25,7.264,400000.0
2005-10-05 03:52:00,7.289,7.378,7.245,7.287,400000.0
2005-10-05 03:53:00,7.296,7.439,7.268,7.268,700000.0
2005-10-05 03:58:00,7.326,7.358,7.213,7.336,600000.0
2005-10-05 04:00:00,7.352,7.367,7.239,7.341,650000.0
2005-10-05 04:01:00,7.368,7.387,7.321,7.321,250000.0
2005-10-05 04:05:00,7.353,7.353,7.27,7.303,200000.0
2005-10-05 04:11:00,7.337,7.341,7.212,7.28,500000.0
2005-10-05 04:12:00,7.336,7.347,7.249,7.268,350000.0
2005-10-05 04:22:00,7.335,7.335,7.23,7.267,200000.0
2005-10-05 04:24:00,7.365,7.372,7.259,7.287,400000.0
2005-10-05 04:25:00,7.327,7.389,7.293,7.346,300000.0
2005-10-05 04:27:00,7.333,7.333,7.233,7.273,200000.0
2005-10-05 04:35:00,7.335,7.335,7.243,7.279,200000.0
2005-10-05 04:43:00,7.344,7.344,7.261,7.293,200000.0
2005-10-05 04:46:00,7.395,7.402,7.263,7.362,650000.0
2005-10-05 04:47:00,7.34,7.362,7.26,7.309,650000.0
2005-10-05 04:51:00,7.263,7.441,7.263,7.378,300000.0
2005-10-05 04:52:00,7.28,7.37,7.256,7.341,400000.0
2005-10-05 04:53:00,7.338,7.368,7.301,7.359,400000.0
2005-10-05 04:55:00,7.357,7.357,7.337,7.337,100000.0
2005-10-05 04:56:00,7.364,7.364,7.226,7.292,450000.0
2005-10-05 04:57:00,7.346,7.41,7.265,7.347,550000.0
2005-10-05 04:58:00,7.264,7.356,7.264,7.299,250000.0
2005-10-05 05:06:00,7.345,7.345,7.253,7.289,350000.0
2005-10-05 05:07:00,7.368,7.368,7.223,7.224,550000.0
2005-10-05 05:12:00,7.384,7.384,7.243,7.381,450000.0
2005-10-05 05:14:00,7.316,7.366,7.199,7.355,500000.0
2005-10-05 05:16:00,7.314,7.363,7.228,7.363,500000.0
2005-10-05 05:19:00,7.341,7.341,7.258,7.292,250000.0
2005-10-05 05:23:00,7.327,7.367,7.244,7.367,500000.0
2005-10-05 05:25:00,7.243,7.384,7.243,7.384,100000.0
2005-10-05 05:28:00,7.323,7.337,7.323,7.337,100000.0
2005-10-05 05:30:00,7.264,7.372,7.258,7.295,400000.0
2005-10-05 05:31:00,7.362,7.362,7.236,7.332,150000.0
2005-10-05 05:32:00,7.316,7.367,7.246,7.246,350000.0
2005-10-05 05:33:00,7.341,7.352,7.211,7.267,350000.0
2005-10-05 05:34:00,7.352,7.373,7.247,7.32,550000.0
2005-10-05 05:36:00,7.238,7.335,7.237,7.275,250000.0
2005-10-05 05:37:00,7.324,7.324,7.324,7.324,50000.0
2005-10-05 05:38:00,7.255,7.338,7.254,7.324,300000.0
2005-10-05 05:41:00,7.333,7.36,7.231,7.281,350000.0
2005-10-05 05:42:00,7.332,7.34,7.218,7.248,500000.0
2005-10-05 05:44:00,7.328,7.332,7.214,7.311,600000.0
2005-10-05 05:45:00,7.251,7.357,7.24,7.26,400000.0
2005-10-05 05:46:00,7.318,7.371,7.249,7.337,650000.0
2005-10-05 05:48:00,7.264,7.352,7.228,7.248,400000.0
2005-10-05 05:49:00,7.254,7.357,7.25,7.25,250000.0
2005-10-05 05:50:00,7.341,7.341,7.257,7.33,450000.0
2005-10-05 05:51:00,7.276,7.371,7.244,7.244,800000.0
2005-10-05 05:52:00,7.305,7.337,7.19,7.317,800000.0
2005-10-05 05:53:00,7.356,7.376,7.233,7.253,600000.0
2005-10-05 05:54:00,7.285,7.361,7.23,7.276,800000.0
2005-10-05 05:55:00,7.317,7.325,7.223,7.316,700000.0
2005-10-05 05:56:00,7.236,7.328,7.207,7.328,600000.0
2005-10-05 05:57:00,7.255,7.307,7.216,7.217,450000.0
2005-10-05 05:58:00,7.257,7.361,7.225,7.359,500000.0
2005-10-05 05:59:00,7.215,7.324,7.215,7.324,250000.0
2005-10-05 06:00:00,7.313,7.363,7.249,7.304,400000.0
2005-10-05 06:01:00,7.338,7.344,7.203,7.232,450000.0
2005-10-05 06:02:00,7.241,7.338,7.219,7.27,600000.0
2005-10-05 06:05:00,7.333,7.356,7.179,7.308,550000.0
2005-10-05 06:06:00,7.319,7.337,7.185,7.259,550000.0
2005-10-05 06:08:00,7.326,7.337,7.225,7.227,500000.0
2005-10-05 06:09:00,7.337,7.369,7.258,7.258,450000.0
2005-10-05 06:10:00,7.314,7.336,7.297,7.33,350000.0
2005-10-05 06:12:00,7.239,7.293,7.239,7.263,150000.0
2005-10-05 06:13:00,7.301,7.301,7.219,7.256,350000.0
2005-10-05 06:16:00,7.23,7.327,7.176,7.246,550000.0
2005-10-05 06:17:00,7.29,7.343,7.229,7.271,650000.0
2005-10-05 06:18:00,7.332,7.332,7.196,7.196,550000.0
2005-10-05 06:19:00,7.275,7.374,7.217,7.217,550000.0
2005-10-05 06:20:00,7.267,7.35,7.22,7.22,550000.0
2005-10-05 06:21:00,7.251,7.354,7.238,7.275,450000.0
2005-10-05 06:22:00,7.259,7.359,7.236,7.249,400000.0
2005-10-05 06:23:00,7.256,7.336,7.171,7.253,450000.0
2005-10-05 06:24:00,7.237,7.337,7.237,7.337,350000.0
2005-10-05 06:25:00,7.318,7.343,7.243,7.276,650000.0
2005-10-05 06:29:00,7.31,7.31,7.214,7.254,400000.0
2005-10-05 06:31:00,7.321,7.343,7.256,7.265,400000.0
2005-10-05 06:34:00,7.226,7.387,7.226,7.294,500000.0
2005-10-05 06:35:00,7.297,7.322,7.297,7.322,200000.0
2005-10-05 06:36:00,7.237,7.317,7.237,7.262,250000.0
2005-10-05 06:38:00,7.277,7.375,7.237,7.336,500000.0
2005-10-05 06:39:00,7.226,7.347,7.226,7.347,500000.0
2005-10-05 06:40:00,7.278,7.336,7.235,7.235,350000.0
2005-10-05 06:41:00,7.362,7.362,7.243,7.315,450000.0
2005-10-05 06:42:00,7.314,7.369,7.288,7.326,350000.0
2005-10-05 06:43:00,7.336,7.362,7.256,7.256,400000.0
2005-10-05 06:44:00,7.354,7.354,7.254,7.27,250000.0
2005-10-05 06:45:00,7.376,7.376,7.267,7.267,250000.0
2005-10-05 06:49:00,7.289,7.371,7.289,7.317,150000.0
2005-10-05 06:50:00,7.369,7.369,7.257,7.324,250000.0
2005-10-05 06:51:00,7.356,7.356,7.29,7.355,350000.0
2005-10-05 06:52:00,7.245,7.356,7.245,7.338,450000.0
2005-10-05 06:53:00,7.295,7.349,7.248,7.268,350000.0
2005-10-05 06:56:00,7.323,7.37,7.238,7.238,500000.0
2005-10-05 06:57:00,7.239,7.277,7.239,7.259,150000.0
2005-10-05 06:59:00,7.236,7.371,7.236,7.371,350000.0
2005-10-05 07:01:00,7.239,7.336,7.226,7.293,250000.0
2005-10-05 07:02:00,7.265,7.362,7.259,7.314,350000.0
2005-10-05 07:03:00,7.32,7.385,7.234,7.289,450000.0
2005-10-05 07:04:00,7.334,7.334,7.251,7.278,400000.0
2005-10-05 07:05:00,7.337,7.355,7.307,7.309,250000.0
2005-10-05 07:06:00,7.311,7.35,7.218,7.315,500000.0
2005-10-05 07:08:00,7.241,7.385,7.241,7.309,400000.0
2005-10-05 07:10:00,7.269,7.385,7.238,7.249,700000.0
2005-10-05 07:13:00,7.278,7.373,7.233,7.307,350000.0
2005-10-05 07:15:00,7.297,7.307,7.23,7.23,150000.0
2005-10-05 07:16:00,7.324,7.361,7.324,7.361,100000.0
2005-10-05 07:17:00,7.275,7.332,7.241,7.328,400000.0
2005-10-05 07:18:00,7.321,7.321,7.251,7.312,400000.0
2005-10-05 07:23:00,7.304,7.348,7.176,7.308,500000.0
2005-10-05 07:28:00,7.232,7.34,7.199,7.21,550000.0
2005-10-05 07:32:00,7.281,7.348,7.255,7.348,400000.0
2005-10-05 07:33:00,7.226,7.366,7.226,7.271,350000.0
2005-10-05 07:35:00,7.309,7.351,7.234,7.351,250000.0
2005-10-05 07:37:00,7.254,7.427,7.254,7.351,450000.0
2005-10-05 07:38:00,7.338,7.338,7.228,7.299,400000.0
2005-10-05 07:39:00,7.337,7.356,7.269,7.356,350000.0
2005-10-05 07:40:00,7.301,7.33,7.203,7.326,450000.0
2005-10-05 07:43:00,7.266,7.395,7.245,7.342,450000.0
2005-10-05 07:44:00,7.354,7.411,7.28,7.308,300000.0
2005-10-05 07:45:00,7.275,7.349,7.246,7.339,400000.0
2005-10-05 07:46:00,7.358,7.358,7.254,7.254,500000.0
2005-10-05 07:48:00,7.331,7.342,7.261,7.272,450000.0
2005-10-05 07:49:00,7.255,7.348,7.255,7.317,350000.0
2005-10-05 07:51:00,7.275,7.381,7.265,7.372,800000.0
2005-10-05 07:52:00,7.378,7.378,7.261,7.316,350000.0
2005-10-05 07:53:00,7.333,7.368,7.262,7.368,400000.0
2005-10-05 07:54:00,7.323,7.358,7.241,7.279,400000.0
2005-10-05 07:55:00,7.338,7.358,7.195,7.315,500000.0
2005-10-05 07:56:00,7.318,7.327,7.212,7.212,400000.0
2005-10-05 07:58:00,7.32,7.364,7.224,7.364,150000.0
2005-10-05 08:02:00,7.252,7.367,7.238,7.289,750000.0
2005-10-05 08:04:00,7.276,7.368,7.24,7.24,400000.0
2005-10-05 08:05:00,7.28,7.382,7.261,7.309,550000.0
2005-10-05 08:06:00,7.254,7.329,7.226,7.266,400000.0
2005-10-05 08:07:00,7.345,7.348,7.232,7.348,500000.0
2005-10-05 08:08:00,7.289,7.375,7.248,7.248,650000.0
2005-10-05 08:10:00,7.338,7.338,7.244,7.327,450000.0
2005-10-05 08:11:00,7.363,7.372,7.212,7.317,600000.0
2005-10-05 08:12:00,7.345,7.345,7.211,7.211,350000.0
2005-10-05 08:14:00,7.259,7.399,7.255,7.33,400000.0
2005-10-05 08:15:00,7.27,7.378,7.27,7.376,250000.0
2005-10-05 08:17:00,7.26,7.364,7.26,7.341,650000.0
2005-10-05 08:18:00,7.333,7.385,7.264,7.333,550000.0
2005-10-05 08:19:00,7.263,7.343,7.263,7.295,250000.0
2005-10-05 08:20:00,7.355,7.355,7.195,7.3,550000.0
2005-10-05 08:22:00,7.229,7.328,7.223,7.242,350000.0
2005-10-05 08:23:00,7.252,7.363,7.252,7.359,350000.0
2005-10-05 08:25:00,7.238,7.361,7.238,7.344,350000.0
2005-10-05 08:26:00,7.352,7.352,7.245,7.345,500000.0
2005-10-05 08:27:00,7.274,7.33,7.26,7.33,350000.0
2005-10-05 08:28:00,7.34,7.358,7.25,7.322,450000.0
2005-10-05 08:29:00,7.234,7.317,7.204,7.309,400000.0
2005-10-05 08:30:00,7.323,7.337,7.246,7.302,400000.0
2005-10-05 08:31:00,7.257,7.308,7.24,7.27,400000.0
2005-10-05 08:33:00,7.321,7.356,7.205,7.316,400000.0
2005-10-05 08:34:00,7.302,7.362,7.273,7.291,300000.0
2005-10-05 08:39:00,7.301,7.351,7.24,7.24,250000.0
2005-10-05 08:42:00,7.374,7.374,7.239,7.317,450000.0
2005-10-05 08:44:00,7.283,7.328,7.273,7.328,350000.0
2005-10-05 08:46:00,7.353,7.359,7.221,7.316,500000.0
2005-10-05 08:48:00,7.227,7.315,7.227,7.279,450000.0
2005-10-05 08:49:00,7.365,7.382,7.282,7.327,400000.0
2005-10-05 08:50:00,7.231,7.342,7.231,7.314,300000.0
2005-10-05 08:52:00,7.276,7.396,7.274,7.344,450000.0
2005-10-05 08:54:00,7.353,7.355,7.274,7.275,350000.0
2005-10-05 08:55:00,7.368,7.378,7.229,7.378,350000.0
2005-10-05 08:56:00,7.284,7.386,7.248,7.333,550000.0
2005-10-05 08:58:00,7.355,7.355,7.209,7.241,500000.0
2005-10-05 08:59:00,7.378,7.39,7.257,7.34,500000.0
2005-10-05 09:00:00,7.303,7.351,7.204,7.235,550000.0
2005-10-05 09:01:00,7.372,7.375,7.229,7.284,450000.0
2005-10-05 09:07:00,7.234,7.377,7.234,7.356,400000.0
2005-10-05 09:08:00,7.374,7.374,7.315,7.315,100000.0
2005-10-05 09:10:00,7.352,7.352,7.234,7.35,350000.0
2005-10-05 09:11:00,7.325,7.325,7.19,7.249,550000.0
2005-10-05 09:12:00,7.338,7.378,7.242,7.264,550000.0
2005-10-05 09:13:00,7.295,7.377,7.248,7.377,450000.0
2005-10-05 09:14:00,7.339,7.373,7.278,7.279,500000.0
2005-10-05 09:15:00,7.298,7.362,7.269,7.328,350000.0
2005-10-05 09:16:00,7.292,7.375,7.221,7.246,350000.0
2005-10-05 09:19:00,7.376,7.376,7.271,7.368,450000.0
2005-10-05 09:21:00,7.311,7.381,7.293,7.381,550000.0
2005-10-05 09:22:00,7.328,7.368,7.27,7.283,350000.0
2005-10-05 09:24:00,7.231,7.337,7.231,7.297,400000.0
2005-10-05 09:25:00,7.371,7.374,7.27,7.291,350000.0
2005-10-05 09:27:00,7.286,7.372,7.247,7.247,250000.0
2005-10-05 09:30:00,7.261,7.359,7.191,7.359,400000.0
2005-10-05 09:32:00,7.316,7.363,7.262,7.363,250000.0
2005-10-05 09:33:00,7.336,7.374,7.233,7.374,450000.0
2005-10-05 09:35:00,7.257,7.357,7.257,7.357,350000.0
2005-10-05 09:37:00,7.322,7.353,7.229,7.324,400000.0
2005-10-05 09:39:00,7.368,7.368,7.229,7.349,500000.0
2005-10-05 09:42:00,7.334,7.382,7.276,7.289,400000.0
2005-10-05 09:44:00,7.28,7.379,7.242,7.296,350000.0
2005-10-05 09:45:00,7.23,7.351,7.23,7.351,100000.0
2005-10-05 09:46:00,7.29,7.29,7.27,7.27,100000.0
2005-10-05 09:48:00,7.373,7.373,7.244,7.288,450000.0
2005-10-05 09:49:00,7.327,7.384,7.259,7.272,350000.0
2005-10-05 09:57:00,7.269,7.363,7.21,7.331,500000.0
2005-10-05 10:01:00,7.323,7.402,7.267,7.349,500000.0
2005-10-05 10:08:00,7.386,7.391,7.279,7.391,300000.0
2005-10-05 10:09:00,7.352,7.352,7.18,7.339,450000.0
2005-10-05 10:10:00,7.34,7.343,7.216,7.343,550000.0
2005-10-05 10:11:00,7.387,7.414,7.259,7.259,500000.0
2005-10-05 10:12:00,7.349,7.349,7.227,7.305,350000.0
2005-10-05 10:13:00,7.289,7.371,7.241,7.257,500000.0
2005-10-05 10:14:00,7.251,7.37,7.251,7.37,400000.0
2005-10-05 10:15:00,7.377,7.377,7.255,7.322,350000.0
2005-10-05 10:17:00,7.304,7.337,7.255,7.259,400000.0
2005-10-05 10:18:00,7.237,7.384,7.237,7.375,450000.0
2005-10-05 10:19:00,7.266,7.371,7.22,7.316,400000.0
2005-10-05 10:20:00,7.279,7.298,7.246,7.246,550000.0
2005-10-05 10:21:00,7.322,7.364,7.301,7.338,400000.0
2005-10-05 10:22:00,7.21,7.334,7.21,7.268,400000.0
2005-10-05 10:23:00,7.346,7.428,7.258,7.364,450000.0
2005-10-05 10:25:00,7.262,7.375,7.225,7.338,700000.0
2005-10-05 10:28:00,7.367,7.367,7.212,7.263,350000.0
2005-10-05 10:29:00,7.357,7.357,7.192,7.322,900000.0
2005-10-05 10:30:00,7.282,7.359,7.237,7.273,400000.0
2005-10-05 10:31:00,7.225,7.309,7.225,7.272,350000.0
2005-10-05 10:33:00,7.316,7.363,7.223,7.363,400000.0
2005-10-05 10:37:00,7.375,7.379,7.248,7.285,400000.0
2005-10-05 10:40:00,7.353,7.369,7.219,7.342,550000.0
2005-10-05 10:41:00,7.324,7.324,7.219,7.225,350000.0
2005-10-05 10:45:00,7.317,7.355,7.235,7.319,350000.0
2005-10-05 10:48:00,7.297,7.396,7.261,7.389,450000.0
2005-10-05 10:49:00,7.365,7.365,7.199,7.216,600000.0
2005-10-05 10:50:00,7.307,7.308,7.207,7.228,800000.0
2005-10-05 10:51:00,7.341,7.395,7.264,7.358,550000.0
2005-10-05 10:52:00,7.349,7.425,7.246,7.345,950000.0
2005-10-05 10:53:00,7.314,7.377,7.232,7.279,500000.0
2005-10-05 10:54:00,7.326,7.326,7.219,7.219,400000.0
2005-10-05 10:56:00,7.299,7.362,7.218,7.356,400000.0
2005-10-05 10:57:00,7.328,7.367,7.268,7.35,450000.0
2005-10-05 10:59:00,7.359,7.369,7.232,7.232,450000.0
2005-10-05 11:00:00,7.297,7.382,7.237,7.244,350000.0
2005-10-05 11:02:00,7.366,7.366,7.241,7.299,400000.0
2005-10-05 11:03:00,7.275,7.359,7.221,7.266,550000.0
2005-10-05 11:04:00,7.367,7.394,7.272,7.372,400000.0
2005-10-05 11:05:00,7.234,7.393,7.234,7.258,550000.0
2005-10-05 11:07:00,7.305,7.333,7.233,7.333,450000.0
2005-10-05 11:08:00,7.259,7.361,7.238,7.361,350000.0
2005-10-05 11:09:00,7.353,7.353,7.245,7.341,500000.0
2005-10-05 11:10:00,7.243,7.398,7.243,7.298,400000.0
2005-10-05 11:11:00,7.311,7.333,7.203,7.303,350000.0
2005-10-05 11:12:00,7.323,7.346,7.218,7.302,550000.0
2005-10-05 11:13:00,7.298,7.326,7.186,7.326,500000.0
2005-10-05 11:14:00,7.226,7.319,7.197,7.319,400000.0
2005-10-05 11:15:00,7.218,7.333,7.209,7.252,400000.0
2005-10-05 11:16:00,7.252,7.338,7.252,7.329,500000.0
2005-10-05 11:17:00,7.331,7.339,7.214,7.339,350000.0
2005-10-05 11:18:00,7.262,7.318,7.262,7.291,350000.0
2005-10-05 11:19:00,7.261,7.364,7.227,7.343,550000.0
2005-10-05 11:20:00,7.314,7.353,7.247,7.27,400000.0
2005-10-05 11:21:00,7.345,7.345,7.216,7.319,450000.0
2005-10-05 11:22:00,7.345,7.352,7.192,7.2,400000.0
2005-10-05 11:23:00,7.184,7.301,7.184,7.21,500000.0
2005-10-05 11:24:00,7.264,7.302,7.177,7.275,550000.0
2005-10-05 11:25:00,7.222,7.328,7.221,7.224,550000.0
2005-10-05 11:26:00,7.313,7.344,7.218,7.342,400000.0
2005-10-05 11:27:00,7.225,7.338,7.225,7.338,500000.0
2005-10-05 11:28:00,7.236,7.324,7.208,7.302,350000.0
2005-10-05 11:30:00,7.337,7.343,7.22,7.22,500000.0
2005-10-05 11:31:00,7.316,7.35,7.235,7.298,350000.0
2005-10-05 11:32:00,7.293,7.334,7.227,7.227,450000.0
2005-10-05 11:33:00,7.213,7.336,7.213,7.289,350000.0
2005-10-05 11:34:00,7.322,7.322,7.255,7.318,250000.0
2005-10-05 11:35:00,7.322,7.359,7.209,7.294,450000.0
2005-10-05 11:36:00,7.253,7.356,7.202,7.279,550000.0
2005-10-05 11:37:00,7.243,7.341,7.205,7.311,400000.0
2005-10-05 11:38:00,7.312,7.344,7.259,7.321,400000.0
2005-10-05 11:39:00,7.266,7.342,7.227,7.247,350000.0
2005-10-05 11:40:00,7.268,7.328,7.238,7.29,400000.0
2005-10-05 11:41:00,7.223,7.313,7.223,7.264,350000.0
2005-10-05 11:42:00,7.224,7.328,7.224,7.319,350000.0
2005-10-05 11:43:00,7.343,7.347,7.245,7.347,350000.0
2005-10-05 11:44:00,7.341,7.341,7.201,7.3,450000.0
2005-10-05 11:45:00,7.217,7.298,7.173,7.298,550000.0
2005-10-05 11:46:00,7.313,7.365,7.24,7.258,400000.0
2005-10-05 11:47:00,7.3,7.365,7.205,7.307,500000.0
2005-10-05 11:51:00,7.181,7.301,7.175,7.301,450000.0
2005-10-05 11:52:00,7.279,7.379,7.241,7.375,450000.0
2005-10-05 11:54:00,7.343,7.343,7.21,7.287,550000.0
2005-10-05 11:57:00,7.334,7.334,7.236,7.304,450000.0
2005-10-05 11:58:00,7.231,7.343,7.214,7.343,350000.0
2005-10-05 11:59:00,7.292,7.325,7.231,7.276,450000.0
2005-10-05 12:00:00,7.306,7.314,7.216,7.216,350000.0
2005-10-05 12:01:00,7.339,7.364,7.25,7.272,500000.0
2005-10-05 12:02:00,7.324,7.344,7.225,7.225,400000.0
2005-10-05 12:04:00,7.271,7.327,7.221,7.221,350000.0
2005-10-05 12:05:00,7.319,7.358,7.234,7.27,350000.0
2005-10-05 12:06:00,7.342,7.342,7.277,7.341,350000.0
2005-10-05 12:07:00,7.349,7.388,7.227,7.305,450000.0
2005-10-05 12:08:00,7.335,7.348,7.224,7.348,450000.0
2005-10-05 12:09:00,7.221,7.314,7.217,7.25,350000.0
2005-10-05 12:10:00,7.301,7.33,7.228,7.286,400000.0
2005-10-05 12:11:00,7.261,7.302,7.206,7.228,450000.0
2005-10-05 12:12:00,7.211,7.346,7.211,7.219,350000.0
2005-10-05 12:13:00,7.292,7.338,7.228,7.297,400000.0
2005-10-05 12:17:00,7.294,7.329,7.289,7.329,400000.0
2005-10-05 12:19:00,7.254,7.374,7.214,7.227,450000.0
2005-10-05 12:20:00,7.259,7.347,7.223,7.259,500000.0
2005-10-05 12:21:00,7.312,7.375,7.254,7.317,500000.0
2005-10-05 12:22:00,7.334,7.334,7.214,7.29,400000.0
2005-10-05 12:23:00,7.333,7.342,7.215,7.226,400000.0
2005-10-05 12:24:00,7.315,7.315,7.172,7.284,600000.0
2005-10-05 12:25:00,7.32,7.32,7.21,7.296,450000.0
2005-10-05 12:26:00,7.31,7.32,7.204,7.257,450000.0
2005-10-05 12:28:00,7.302,7.319,7.19,7.239,500000.0
2005-10-05 12:29:00,7.319,7.364,7.204,7.209,500000.0
2005-10-05 12:30:00,7.196,7.323,7.174,7.323,450000.0
2005-10-05 12:31:00,7.309,7.309,7.243,7.299,350000.0
2005-10-05 12:32:00,7.213,7.343,7.213,7.224,300000.0
2005-10-05 12:33:00,7.331,7.337,7.209,7.309,350000.0
2005-10-05 12:34:00,7.177,7.292,7.177,7.191,450000.0
2005-10-05 12:37:00,7.333,7.333,7.228,7.233,500000.0
2005-10-05 12:38:00,7.298,7.328,7.197,7.265,450000.0
2005-10-05 12:41:00,7.28,7.316,7.198,7.315,450000.0
2005-10-05 12:42:00,7.21,7.344,7.204,7.296,550000.0
2005-10-05 12:43:00,7.279,7.33,7.216,7.238,500000.0
2005-10-05 12:45:00,7.259,7.331,7.207,7.258,400000.0
2005-10-05 12:46:00,7.24,7.328,7.194,7.194,500000.0
2005-10-05 12:47:00,7.242,7.335,7.192,7.251,350000.0
2005-10-05 12:51:00,7.218,7.345,7.211,7.339,500000.0
2005-10-05 12:52:00,7.268,7.366,7.235,7.334,500000.0
2005-10-05 12:53:00,7.22,7.317,7.22,7.316,500000.0
2005-10-05 12:54:00,7.316,7.316,7.212,7.268,450000.0
2005-10-05 12:55:00,7.282,7.336,7.218,7.336,450000.0
2005-10-05 12:56:00,7.319,7.382,7.239,7.258,450000.0
2005-10-05 12:57:00,7.303,7.341,7.211,7.211,400000.0
2005-10-05 12:58:00,7.249,7.343,7.201,7.23,400000.0
2005-10-05 12:59:00,7.29,7.338,7.224,7.317,450000.0
2005-10-05 13:00:00,7.309,7.32,7.182,7.264,500000.0
2005-10-05 13:01:00,7.22,7.367,7.22,7.305,400000.0
2005-10-05 13:03:00,7.299,7.4,7.233,7.233,450000.0
2005-10-05 13:05:00,7.232,7.332,7.232,7.324,400000.0
2005-10-05 13:06:00,7.356,7.356,7.217,7.326,450000.0
2005-10-05 13:09:00,7.375,7.384,7.272,7.272,450000.0
2005-10-05 13:11:00,7.249,7.343,7.249,7.32,400000.0
2005-10-05 13:12:00,7.346,7.359,7.227,7.227,550000.0
2005-10-05 13:13:00,7.344,7.344,7.217,7.312,450000.0
2005-10-05 13:14:00,7.209,7.361,7.209,7.359,350000.0
2005-10-05 13:15:00,7.296,7.364,7.24,7.31,400000.0
2005-10-05 13:16:00,7.324,7.324,7.227,7.321,350000.0
2005-10-05 13:17:00,7.342,7.358,7.237,7.353,450000.0
2005-10-05 13:18:00,7.215,7.37,7.215,7.349,400000.0
2005-10-05 13:19:00,7.289,7.371,7.252,7.274,400000.0
2005-10-05 13:20:00,7.268,7.331,7.233,7.28,500000.0
2005-10-05 13:21:00,7.211,7.303,7.197,7.205,350000.0
2005-10-05 13:22:00,7.238,7.347,7.217,7.264,400000.0
2005-10-05 13:23:00,7.307,7.387,7.275,7.287,350000.0
2005-10-05 13:24:00,7.343,7.361,7.24,7.283,450000.0
2005-10-05 13:25:00,7.364,7.381,7.304,7.378,350000.0
2005-10-05 13:26:00,7.275,7.355,7.218,7.277,550000.0
2005-10-05 13:27:00,7.272,7.369,7.272,7.336,500000.0
2005-10-05 13:28:00,7.325,7.374,7.232,7.277,400000.0
2005-10-05 13:29:00,7.373,7.408,7.245,7.359,350000.0
2005-10-05 13:30:00,7.374,7.374,7.245,7.263,450000.0
2005-10-05 13:31:00,7.243,7.35,7.243,7.35,450000.0
2005-10-05 13:32:00,7.285,7.363,7.237,7.237,500000.0
2005-10-05 13:33:00,7.288,7.36,7.251,7.29,350000.0
2005-10-05 13:34:00,7.255,7.395,7.225,7.267,350000.0
2005-10-05 13:35:00,7.335,7.398,7.275,7.275,400000.0
2005-10-05 13:36:00,7.316,7.393,7.259,7.351,450000.0
2005-10-05 13:37:00,7.291,7.376,7.264,7.344,350000.0
2005-10-05 13:38:00,7.321,7.392,7.285,7.392,400000.0
2005-10-05 13:39:00,7.343,7.38,7.266,7.344,500000.0
2005-10-05 13:40:00,7.334,7.394,7.274,7.383,350000.0
2005-10-05 13:41:00,7.278,7.385,7.278,7.382,400000.0
2005-10-05 13:42:00,7.367,7.368,7.271,7.343,350000.0
2005-10-05 13:43:00,7.363,7.369,7.203,7.337,500000.0
2005-10-05 13:48:00,7.347,7.368,7.259,7.333,400000.0
2005-10-05 13:54:00,7.33,7.405,7.279,7.374,400000.0
2005-10-05 13:56:00,7.359,7.38,7.244,7.244,400000.0
2005-10-05 13:57:00,7.321,7.378,7.267,7.267,400000.0
2005-10-05 13:58:00,7.263,7.372,7.263,7.372,350000.0
2005-10-05 13:59:00,7.383,7.384,7.277,7.369,500000.0
2005-10-05 14:00:00,7.341,7.348,7.245,7.296,350000.0
2005-10-05 14:01:00,7.325,7.376,7.266,7.376,400000.0
2005-10-05 14:03:00,7.353,7.357,7.285,7.357,350000.0
2005-10-05 14:07:00,7.358,7.401,7.28,7.364,400000.0
2005-10-05 14:09:00,7.265,7.396,7.256,7.29,550000.0
2005-10-05 14:17:00,7.343,7.363,7.275,7.306,450000.0
2005-10-05 14:20:00,7.282,7.369,7.282,7.282,350000.0
2005-10-05 14:21:00,7.281,7.387,7.229,7.293,450000.0
2005-10-05 14:22:00,7.349,7.382,7.243,7.382,450000.0
2005-10-05 14:23:00,7.305,7.391,7.287,7.308,400000.0
2005-10-05 14:24:00,7.386,7.399,7.317,7.39,400000.0
2005-10-05 14:25:00,7.304,7.366,7.277,7.297,350000.0
2005-10-05 14:26:00,7.321,7.401,7.266,7.334,350000.0
2005-10-05 14:27:00,7.336,7.403,7.267,7.403,400000.0
2005-10-05 14:28:00,7.364,7.364,7.281,7.326,400000.0
2005-10-05 14:29:00,7.33,7.389,7.259,7.345,350000.0
2005-10-05 14:30:00,7.318,7.399,7.281,7.281,550000.0
2005-10-05 14:31:00,7.324,7.411,7.302,7.385,400000.0
2005-10-05 14:32:00,7.36,7.395,7.284,7.32,500000.0
2005-10-05 14:33:00,7.4,7.408,7.269,7.324,500000.0
2005-10-05 14:34:00,7.356,7.403,7.269,7.269,450000.0
2005-10-05 14:35:00,7.371,7.395,7.322,7.327,350000.0
2005-10-05 14:36:00,7.391,7.402,7.299,7.402,400000.0
2005-10-05 14:37:00,7.317,7.41,7.267,7.402,550000.0
2005-10-05 14:38:00,7.356,7.389,7.324,7.369,400000.0
2005-10-05 14:39:00,7.37,7.39,7.248,7.285,500000.0
2005-10-05 14:40:00,7.327,7.374,7.274,7.318,400000.0
2005-10-05 14:41:00,7.297,7.402,7.297,7.371,550000.0
2005-10-05 14:42:00,7.271,7.373,7.247,7.346,400000.0
2005-10-05 14:43:00,7.358,7.396,7.249,7.396,500000.0
2005-10-05 14:44:00,7.29,7.363,7.282,7.36,450000.0
2005-10-05 14:45:00,7.36,7.397,7.325,7.381,400000.0
2005-10-05 14:46:00,7.361,7.393,7.303,7.311,350000.0
2005-10-05 14:47:00,7.345,7.396,7.257,7.377,350000.0
2005-10-05 14:48:00,7.367,7.412,7.323,7.381,400000.0
2005-10-05 14:49:00,7.382,7.382,7.241,7.241,500000.0
2005-10-05 14:50:00,7.303,7.392,7.257,7.257,400000.0
2005-10-05 14:51:00,7.381,7.393,7.3,7.359,350000.0
2005-10-05 14:52:00,7.403,7.403,7.306,7.33,450000.0
2005-10-05 14:53:00,7.301,7.378,7.275,7.321,400000.0
2005-10-05 14:54:00,7.274,7.426,7.274,7.31,550000.0
2005-10-05 14:55:00,7.342,7.363,7.252,7.252,450000.0
2005-10-05 14:56:00,7.374,7.417,7.293,7.396,550000.0
2005-10-05 14:57:00,7.404,7.407,7.3,7.382,450000.0
2005-10-05 14:58:00,7.327,7.396,7.281,7.353,400000.0
2005-10-05 14:59:00,7.318,7.398,7.281,7.391,550000.0
2005-10-05 15:00:00,7.283,7.43,7.283,7.324,450000.0
2005-10-05 15:01:00,7.371,7.428,7.313,7.381,450000.0
2005-10-05 15:02:00,7.31,7.417,7.278,7.346,450000.0
2005-10-05 15:03:00,7.374,7.41,7.267,7.41,500000.0
2005-10-05 15:04:00,7.339,7.428,7.308,7.311,550000.0
2005-10-05 15:05:00,7.282,7.413,7.282,7.311,550000.0
2005-10-05 15:06:00,7.371,7.392,7.352,7.352,400000.0
2005-10-05 15:07:00,7.295,7.439,7.288,7.388,350000.0
2005-10-05 15:08:00,7.27,7.397,7.249,7.329,500000.0
2005-10-05 15:09:00,7.395,7.44,7.318,7.318,450000.0
2005-10-05 15:10:00,7.308,7.433,7.297,7.319,400000.0
2005-10-05 15:11:00,7.312,7.443,7.273,7.295,500000.0
2005-10-05 15:12:00,7.318,7.398,7.318,7.379,400000.0
2005-10-05 15:13:00,7.364,7.414,7.315,7.408,400000.0
2005-10-05 15:14:00,7.324,7.367,7.23,7.367,550000.0
2005-10-05 15:15:00,7.257,7.385,7.251,7.329,400000.0
2005-10-05 15:16:00,7.344,7.379,7.269,7.379,550000.0
2005-10-05 15:17:00,7.33,7.41,7.273,7.339,450000.0
2005-10-05 15:18:00,7.393,7.393,7.279,7.332,400000.0
2005-10-05 15:19:00,7.354,7.401,7.326,7.375,450000.0
2005-10-05 15:20:00,7.332,7.381,7.29,7.381,400000.0
2005-10-05 15:21:00,7.37,7.414,7.288,7.414,450000.0
2005-10-05 15:22:00,7.379,7.42,7.342,7.39,450000.0
2005-10-05 15:23:00,7.323,7.41,7.323,7.398,400000.0
2005-10-05 15:24:00,7.419,7.44,7.346,7.416,350000.0
2005-10-05 15:25:00,7.428,7.428,7.325,7.377,350000.0
2005-10-05 15:26:00,7.302,7.413,7.302,7.323,550000.0
2005-10-05 15:27:00,7.31,7.418,7.294,7.334,350000.0
2005-10-05 15:28:00,7.311,7.41,7.309,7.367,350000.0
2005-10-05 15:29:00,7.298,7.417,7.281,7.375,350000.0
2005-10-05 15:30:00,7.372,7.406,7.293,7.346,450000.0
2005-10-05 15:31:00,7.327,7.408,7.307,7.307,500000.0
2005-10-05 15:33:00,7.357,7.361,7.273,7.356,400000.0
2005-10-05 15:35:00,7.329,7.394,7.306,7.335,400000.0
2005-10-05 15:36:00,7.363,7.432,7.313,7.418,550000.0
2005-10-05 15:37:00,7.31,7.436,7.303,7.375,400000.0
2005-10-05 15:38:00,7.332,7.412,7.327,7.37,450000.0
2005-10-05 15:39:00,7.353,7.387,7.285,7.361,350000.0
2005-10-05 15:40:00,7.296,7.409,7.296,7.303,450000.0
2005-10-05 15:41:00,7.275,7.42,7.275,7.388,400000.0
2005-10-05 15:42:00,7.376,7.376,7.259,7.288,350000.0
2005-10-05 15:43:00,7.324,7.392,7.267,7.267,450000.0
2005-10-05 15:44:00,7.383,7.406,7.303,7.393,350000.0
2005-10-05 15:45:00,7.397,7.405,7.285,7.382,450000.0
2005-10-05 15:46:00,7.298,7.405,7.288,7.304,400000.0
2005-10-05 15:47:00,7.376,7.404,7.279,7.279,550000.0
2005-10-05 15:48:00,7.301,7.344,7.256,7.28,350000.0
2005-10-05 15:49:00,7.352,7.389,7.323,7.389,350000.0
2005-10-05 15:50:00,7.279,7.395,7.254,7.395,550000.0
2005-10-05 15:51:00,7.358,7.378,7.242,7.252,350000.0
2005-10-05 15:53:00,7.367,7.434,7.315,7.362,500000.0
2005-10-05 15:54:00,7.367,7.389,7.321,7.389,450000.0
2005-10-05 15:55:00,7.264,7.371,7.264,7.371,500000.0
2005-10-05 15:56:00,7.241,7.388,7.241,7.331,450000.0
2005-10-05 15:57:00,7.308,7.339,7.261,7.298,450000.0
2005-10-05 15:58:00,7.282,7.397,7.282,7.397,500000.0
2005-10-05 15:59:00,7.386,7.397,7.295,7.308,450000.0
2005-10-05 16:00:00,7.336,7.38,7.225,7.355,500000.0
2005-10-05 16:01:00,7.378,7.378,7.265,7.265,400000.0
2005-10-05 16:02:00,7.271,7.387,7.224,7.312,550000.0
2005-10-05 16:03:00,7.384,7.387,7.271,7.325,450000.0
2005-10-05 16:04:00,7.25,7.372,7.238,7.341,550000.0
2005-10-05 16:05:00,7.302,7.38,7.24,7.326,450000.0
2005-10-05 16:06:00,7.272,7.37,7.229,7.342,350000.0
2005-10-05 16:07:00,7.291,7.404,7.283,7.283,500000.0
2005-10-05 16:08:00,7.254,7.358,7.254,7.303,550000.0
2005-10-05 16:09:00,7.28,7.392,7.28,7.391,350000.0
2005-10-05 16:10:00,7.373,7.409,7.304,7.381,500000.0
2005-10-05 16:11:00,7.251,7.409,7.251,7.253,500000.0
2005-10-05 16:12:00,7.306,7.364,7.288,7.315,350000.0
2005-10-05 16:13:00,7.297,7.393,7.297,7.393,450000.0
2005-10-05 16:14:00,7.38,7.38,7.241,7.299,500000.0
2005-10-05 16:15:00,7.357,7.359,7.247,7.254,350000.0
2005-10-05 16:16:00,7.336,7.419,7.298,7.359,550000.0
2005-10-05 16:17:00,7.359,7.39,7.262,7.262,350000.0
2005-10-05 16:18:00,7.362,7.389,7.255,7.359,400000.0
2005-10-05 16:19:00,7.345,7.363,7.196,7.306,550000.0
2005-10-05 16:20:00,7.364,7.364,7.245,7.249,550000.0
2005-10-05 16:21:00,7.261,7.348,7.209,7.298,500000.0
2005-10-05 16:22:00,7.334,7.354,7.266,7.3,450000.0
2005-10-05 16:23:00,7.246,7.325,7.22,7.23,400000.0
2005-10-05 16:24:00,7.332,7.372,7.25,7.367,550000.0
2005-10-05 16:25:00,7.333,7.364,7.28,7.364,350000.0
2005-10-05 16:26:00,7.337,7.364,7.236,7.236,550000.0
2005-10-05 16:27:00,7.263,7.401,7.243,7.273,550000.0
2005-10-05 16:28:00,7.318,7.37,7.271,7.356,400000.0
2005-10-05 16:29:00,7.349,7.391,7.285,7.327,550000.0
2005-10-05 16:30:00,7.27,7.376,7.239,7.324,550000.0
2005-10-05 16:31:00,7.268,7.333,7.224,7.282,400000.0
2005-10-05 16:32:00,7.274,7.375,7.236,7.281,400000.0
2005-10-05 16:33:00,7.255,7.349,7.24,7.264,350000.0
2005-10-05 16:34:00,7.299,7.36,7.255,7.36,350000.0
2005-10-05 16:35:00,7.258,7.342,7.195,7.259,500000.0
2005-10-05 16:36:00,7.359,7.37,7.279,7.289,500000.0
2005-10-05 16:37:00,7.37,7.376,7.276,7.293,500000.0
2005-10-05 16:38:00,7.245,7.397,7.245,7.246,450000.0
2005-10-05 16:39:00,7.285,7.362,7.28,7.358,500000.0
2005-10-05 16:40:00,7.335,7.414,7.256,7.3,450000.0
2005-10-05 16:42:00,7.258,7.365,7.24,7.358,500000.0
2005-10-05 16:43:00,7.222,7.34,7.222,7.278,350000.0
2005-10-05 16:44:00,7.343,7.343,7.175,7.175,400000.0
2005-10-05 16:45:00,7.17,7.254,7.167,7.217,400000.0
2005-10-05 16:46:00,7.225,7.276,7.196,7.262,350000.0
2005-10-05 16:47:00,7.198,7.305,7.166,7.215,600000.0
2005-10-05 16:48:00,7.285,7.319,7.18,7.259,500000.0
2005-10-05 16:49:00,7.291,7.318,7.198,7.198,450000.0
2005-10-05 16:50:00,7.284,7.339,7.232,7.31,350000.0
2005-10-05 16:51:00,7.352,7.356,7.21,7.21,400000.0
2005-10-05 16:52:00,7.249,7.349,7.23,7.336,450000.0
2005-10-05 16:53:00,7.218,7.313,7.188,7.232,350000.0
2005-10-05 16:54:00,7.232,7.335,7.214,7.214,450000.0
2005-10-05 16:55:00,7.295,7.329,7.199,7.249,550000.0
2005-10-05 16:56:00,7.229,7.311,7.206,7.211,400000.0
2005-10-05 16:57:00,7.2,7.284,7.2,7.201,300000.0
2005-10-05 16:58:00,7.217,7.317,7.21,7.266,500000.0
2005-10-05 16:59:00,7.236,7.325,7.216,7.228,400000.0
2005-10-05 17:00:00,7.325,7.325,7.214,7.214,350000.0
2005-10-05 17:01:00,7.267,7.359,7.231,7.263,500000.0
2005-10-05 17:02:00,7.264,7.36,7.253,7.281,400000.0
2005-10-05 17:03:00,7.244,7.325,7.201,7.28,500000.0
2005-10-05 17:04:00,7.248,7.326,7.202,7.268,350000.0
2005-10-05 17:05:00,7.323,7.323,7.164,7.27,400000.0
2005-10-05 17:06:00,7.309,7.31,7.205,7.293,350000.0
2005-10-05 17:07:00,7.283,7.321,7.189,7.257,500000.0
2005-10-05 17:08:00,7.21,7.382,7.21,7.274,500000.0
2005-10-05 17:09:00,7.211,7.316,7.187,7.24,350000.0
2005-10-05 17:10:00,7.309,7.351,7.24,7.313,350000.0
2005-10-05 17:11:00,7.361,7.369,7.241,7.254,400000.0
2005-10-05 17:12:00,7.307,7.349,7.262,7.27,400000.0
2005-10-05 17:13:00,7.256,7.355,7.218,7.341,450000.0
2005-10-05 17:14:00,7.284,7.339,7.211,7.328,550000.0
2005-10-05 17:15:00,7.225,7.323,7.202,7.268,350000.0
2005-10-05 17:16:00,7.336,7.344,7.238,7.298,450000.0
2005-10-05 17:17:00,7.349,7.352,7.246,7.278,300000.0
2005-10-05 17:18:00,7.284,7.329,7.244,7.329,350000.0
2005-10-05 17:19:00,7.223,7.367,7.214,7.324,450000.0
2005-10-05 17:20:00,7.29,7.345,7.22,7.238,350000.0
2005-10-05 17:21:00,7.351,7.351,7.208,7.214,300000.0
2005-10-05 17:22:00,7.212,7.332,7.201,7.211,350000.0
2005-10-05 17:23:00,7.239,7.325,7.224,7.313,550000.0
2005-10-05 17:24:00,7.32,7.329,7.218,7.238,350000.0
2005-10-05 17:25:00,7.323,7.344,7.238,7.344,400000.0
2005-10-05 17:27:00,7.306,7.34,7.225,7.312,400000.0
2005-10-05 17:28:00,7.264,7.339,7.215,7.224,550000.0
2005-10-05 17:29:00,7.241,7.351,7.241,7.347,500000.0
2005-10-05 17:30:00,7.224,7.345,7.224,7.345,450000.0
2005-10-05 17:31:00,7.309,7.384,7.25,7.321,600000.0
2005-10-05 17:32:00,7.275,7.362,7.257,7.318,400000.0
2005-10-05 17:33:00,7.312,7.345,7.239,7.34,400000.0
2005-10-05 17:34:00,7.329,7.395,7.252,7.364,450000.0
2005-10-05 17:35:00,7.283,7.345,7.222,7.29,500000.0
2005-10-05 17:36:00,7.31,7.357,7.222,7.346,450000.0
2005-10-05 17:37:00,7.335,7.335,7.19,7.29,550000.0
2005-10-05 17:38:00,7.266,7.315,7.215,7.257,400000.0
2005-10-05 17:39:00,7.327,7.362,7.266,7.266,350000.0
2005-10-05 17:41:00,7.208,7.352,7.208,7.352,350000.0
2005-10-05 17:42:00,7.237,7.356,7.237,7.335,500000.0
2005-10-05 17:43:00,7.365,7.366,7.214,7.247,400000.0
2005-10-05 17:44:00,7.341,7.373,7.265,7.334,450000.0
2005-10-05 17:45:00,7.271,7.393,7.271,7.286,550000.0
2005-10-05 17:46:00,7.283,7.324,7.242,7.254,250000.0
2005-10-05 17:47:00,7.32,7.346,7.204,7.276,400000.0
2005-10-05 17:49:00,7.328,7.375,7.283,7.334,350000.0
2005-10-05 17:50:00,7.341,7.359,7.249,7.249,550000.0
2005-10-05 17:51:00,7.289,7.414,7.234,7.287,550000.0
2005-10-05 17:52:00,7.33,7.393,7.242,7.242,350000.0
2005-10-05 17:53:00,7.315,7.39,7.286,7.286,500000.0
2005-10-05 17:54:00,7.275,7.371,7.236,7.371,350000.0
2005-10-05 17:55:00,7.264,7.364,7.255,7.324,350000.0
2005-10-05 17:56:00,7.245,7.382,7.245,7.282,400000.0
2005-10-05 17:57:00,7.352,7.391,7.299,7.341,400000.0
2005-10-05 17:58:00,7.338,7.342,7.263,7.307,450000.0
2005-10-05 17:59:00,7.249,7.368,7.241,7.368,350000.0
2005-10-05 18:00:00,7.281,7.393,7.262,7.351,350000.0
2005-10-05 18:01:00,7.338,7.39,7.249,7.306,450000.0
2005-10-05 18:02:00,7.277,7.376,7.277,7.366,500000.0
2005-10-05 18:03:00,7.338,7.364,7.285,7.328,350000.0
2005-10-05 18:04:00,7.385,7.385,7.269,7.323,400000.0
2005-10-05 18:05:00,7.302,7.384,7.221,7.375,550000.0
2005-10-05 18:06:00,7.332,7.384,7.249,7.249,450000.0
2005-10-05 18:07:00,7.397,7.397,7.264,7.372,400000.0
2005-10-05 18:08:00,7.347,7.377,7.257,7.279,550000.0
2005-10-05 18:09:00,7.317,7.395,7.303,7.385,400000.0
2005-10-05 18:10:00,7.352,7.352,7.284,7.312,250000.0
2005-10-05 18:11:00,7.275,7.381,7.251,7.349,450000.0
2005-10-05 18:12:00,7.381,7.381,7.239,7.378,400000.0
2005-10-05 18:13:00,7.305,7.367,7.261,7.284,350000.0
2005-10-05 18:14:00,7.277,7.389,7.277,7.357,400000.0
2005-10-05 18:15:00,7.364,7.396,7.255,7.305,500000.0
2005-10-05 18:16:00,7.25,7.371,7.247,7.247,400000.0
2005-10-05 18:17:00,7.337,7.379,7.266,7.376,400000.0
2005-10-05 18:19:00,7.283,7.354,7.259,7.326,450000.0
2005-10-05 18:20:00,7.253,7.348,7.229,7.332,400000.0
2005-10-05 18:21:00,7.285,7.338,7.209,7.318,550000.0
2005-10-05 18:22:00,7.253,7.337,7.253,7.28,400000.0
2005-10-05 18:23:00,7.375,7.381,7.305,7.376,400000.0
2005-10-05 18:24:00,7.358,7.381,7.277,7.37,400000.0
2005-10-05 18:25:00,7.283,7.34,7.233,7.271,500000.0
2005-10-05 18:26:00,7.296,7.4,7.278,7.388,550000.0
2005-10-05 18:27:00,7.378,7.38,7.287,7.287,350000.0
2005-10-05 18:29:00,7.31,7.379,7.272,7.379,350000.0
2005-10-05 18:30:00,7.349,7.399,7.255,7.334,450000.0
2005-10-05 18:31:00,7.347,7.347,7.253,7.332,350000.0
2005-10-05 18:32:00,7.285,7.351,7.211,7.279,450000.0
2005-10-05 18:33:00,7.338,7.392,7.288,7.392,450000.0
2005-10-05 18:34:00,7.333,7.378,7.272,7.378,400000.0
2005-10-05 18:35:00,7.306,7.386,7.306,7.324,350000.0
2005-10-05 18:36:00,7.249,7.419,7.249,7.354,550000.0
2005-10-05 18:37:00,7.298,7.351,7.281,7.328,500000.0
2005-10-05 18:38:00,7.357,7.365,7.252,7.327,450000.0
2005-10-05 18:39:00,7.382,7.399,7.304,7.363,400000.0
2005-10-05 18:40:00,7.379,7.41,7.289,7.33,250000.0
2005-10-05 18:41:00,7.314,7.392,7.314,7.361,500000.0
2005-10-05 18:42:00,7.308,7.366,7.248,7.286,550000.0
2005-10-05 18:43:00,7.334,7.38,7.259,7.38,400000.0
2005-10-05 18:44:00,7.346,7.367,7.247,7.317,500000.0
2005-10-05 18:45:00,7.278,7.42,7.278,7.362,350000.0
2005-10-05 18:46:00,7.264,7.378,7.238,7.378,350000.0
2005-10-05 18:47:00,7.276,7.384,7.232,7.344,400000.0
2005-10-05 18:48:00,7.4,7.4,7.285,7.399,400000.0
2005-10-05 18:49:00,7.289,7.35,7.241,7.297,550000.0
2005-10-05 18:50:00,7.331,7.386,7.273,7.312,400000.0
2005-10-05 18:51:00,7.361,7.396,7.287,7.29,450000.0
2005-10-05 18:52:00,7.34,7.402,7.271,7.383,550000.0
2005-10-05 18:53:00,7.315,7.355,7.279,7.353,450000.0
2005-10-05 18:54:00,7.341,7.356,7.253,7.356,550000.0
2005-10-05 18:55:00,7.264,7.353,7.24,7.325,350000.0
2005-10-05 18:56:00,7.346,7.346,7.272,7.332,300000.0
2005-10-05 18:57:00,7.373,7.373,7.238,7.346,450000.0
2005-10-05 18:58:00,7.37,7.375,7.294,7.355,350000.0
2005-10-05 18:59:00,7.298,7.347,7.298,7.324,450000.0
2005-10-05 19:00:00,7.303,7.385,7.244,7.385,350000.0
2005-10-05 19:01:00,7.283,7.331,7.235,7.307,500000.0
2005-10-05 19:02:00,7.287,7.341,7.235,7.341,400000.0
2005-10-05 19:03:00,7.334,7.334,7.228,7.24,350000.0
2005-10-05 19:05:00,7.374,7.376,7.244,7.282,500000.0
2005-10-05 19:06:00,7.338,7.353,7.218,7.353,400000.0
2005-10-05 19:07:00,7.313,7.349,7.237,7.29,400000.0
2005-10-05 19:08:00,7.29,7.385,7.289,7.289,350000.0
2005-10-05 19:09:00,7.257,7.367,7.239,7.31,500000.0
2005-10-05 19:10:00,7.38,7.38,7.241,7.34,350000.0
2005-10-05 19:11:00,7.383,7.39,7.351,7.365,500000.0
2005-10-05 19:12:00,7.296,7.377,7.296,7.353,350000.0
2005-10-05 19:13:00,7.303,7.379,7.241,7.241,350000.0
2005-10-05 19:14:00,7.244,7.347,7.224,7.347,400000.0
2005-10-05 19:15:00,7.31,7.418,7.31,7.401,500000.0
2005-10-05 19:16:00,7.392,7.392,7.322,7.346,350000.0
2005-10-05 19:17:00,7.292,7.373,7.243,7.243,300000.0
2005-10-05 19:18:00,7.251,7.374,7.245,7.335,350000.0
2005-10-05 19:20:00,7.291,7.396,7.254,7.36,450000.0
2005-10-05 19:21:00,7.371,7.442,7.312,7.371,600000.0
2005-10-05 19:22:00,7.367,7.381,7.247,7.364,1100000.0
2005-10-05 19:23:00,7.391,7.459,7.288,7.308,800000.0
2005-10-05 19:24:00,7.325,7.413,7.263,7.329,700000.0
2005-10-05 19:25:00,7.373,7.399,7.294,7.294,350000.0
2005-10-05 19:26:00,7.391,7.434,7.296,7.35,550000.0
2005-10-05 19:27:00,7.324,7.434,7.299,7.348,500000.0
2005-10-05 19:28:00,7.399,7.426,7.306,7.306,300000.0
2005-10-05 19:30:00,7.427,7.437,7.287,7.437,800000.0
2005-10-05 19:31:00,7.338,7.374,7.29,7.374,400000.0
2005-10-05 19:33:00,7.375,7.375,7.275,7.314,200000.0
2005-10-05 19:36:00,7.386,7.386,7.302,7.334,200000.0
2005-10-05 19:37:00,7.362,7.362,7.323,7.323,100000.0
2005-10-05 19:38:00,7.285,7.361,7.267,7.359,300000.0
2005-10-05 19:49:00,7.393,7.393,7.31,7.343,200000.0
2005-10-05 19:56:00,7.333,7.441,7.333,7.437,150000.0
2005-10-05 20:02:00,7.345,7.442,7.312,7.412,700000.0
2005-10-05 20:05:00,7.408,7.43,7.301,7.43,400000.0
2005-10-05 20:06:00,7.431,7.431,7.339,7.425,350000.0
2005-10-05 20:14:00,7.305,7.395,7.297,7.395,450000.0
2005-10-05 20:20:00,7.433,7.443,7.33,7.33,350000.0
2005-10-05 20:23:00,7.328,7.453,7.328,7.448,350000.0
2005-10-05 20:25:00,7.393,7.393,7.251,7.281,250000.0
2005-10-05 20:28:00,7.386,7.423,7.285,7.334,700000.0
2005-10-05 20:30:00,7.375,7.375,7.283,7.319,200000.0
2005-10-05 20:31:00,7.353,7.379,7.315,7.379,200000.0
2005-10-05 20:34:00,7.394,7.394,7.31,7.344,200000.0
2005-10-05 20:38:00,7.382,7.382,7.277,7.315,200000.0
2005-10-05 20:44:00,7.314,7.421,7.296,7.386,500000.0
2005-10-05 21:04:00,7.29,7.426,7.269,7.319,650000.0
2005-10-05 21:06:00,7.405,7.412,7.318,7.348,350000.0
2005-10-05 21:10:00,7.377,7.435,7.298,7.298,700000.0
2005-10-05 21:12:00,7.376,7.376,7.275,7.315,200000.0
2005-10-05 21:15:00,7.371,7.4,7.266,7.4,650000.0
2005-10-05 21:32:00,7.313,7.39,7.301,7.39,250000.0
2005-10-05 21:37:00,7.337,7.363,7.259,7.296,650000.0
2005-10-05 21:42:00,7.287,7.4,7.269,7.36,300000.0
2005-10-05 21:44:00,7.315,7.407,7.278,7.278,250000.0
2005-10-05 21:46:00,7.352,7.412,7.267,7.317,400000.0
2005-10-05 21:49:00,7.327,7.404,7.275,7.357,450000.0
2005-10-05 21:50:00,7.289,7.426,7.28,7.284,500000.0
2005-10-05 22:01:00,7.374,7.374,7.291,7.324,200000.0
2005-10-05 22:08:00,7.373,7.386,7.277,7.371,300000.0
2005-10-05 22:11:00,7.356,7.356,7.256,7.295,200000.0
2005-10-05 22:17:00,7.344,7.344,7.244,7.283,200000.0
2005-10-05 22:21:00,7.357,7.357,7.272,7.305,200000.0
2005-10-05 22:34:00,7.349,7.349,7.339,7.343,150000.0
2005-10-05 22:35:00,7.365,7.365,7.277,7.277,100000.0
2005-10-05 22:36:00,7.361,7.38,7.291,7.354,250000.0
2005-10-05 22:37:00,7.346,7.379,7.346,7.356,150000.0
2005-10-05 22:41:00,7.355,7.355,7.263,7.299,200000.0
2005-10-05 22:55:00,7.366,7.366,7.282,7.315,200000.0
2005-10-05 23:05:00,7.287,7.409,7.287,7.314,350000.0
2005-10-05 23:08:00,7.384,7.384,7.318,7.331,300000.0
2005-10-05 23:10:00,7.353,7.353,7.27,7.303,200000.0
2005-10-05 23:16:00,7.333,7.333,7.331,7.331,100000.0
2005-10-05 23:32:00,7.358,7.358,7.278,7.313,200000.0
2005-10-05 23:38:00,7.374,7.374,7.291,7.323,200000.0
2005-10-06 00:00:00,7.335,7.393,7.309,7.309,300000.0
2005-10-06 00:01:00,7.415,7.415,7.38,7.381,300000.0
2005-10-06 00:05:00,7.371,7.371,7.267,7.305,200000.0
2005-10-06 00:06:00,7.29,7.36,7.29,7.311,150000.0
2005-10-06 00:07:00,7.309,7.387,7.3,7.374,300000.0
2005-10-06 00:18:00,7.374,7.374,7.274,7.313,200000.0
2005-10-06 00:25:00,7.283,7.378,7.281,7.378,250000.0
2005-10-06 00:26:00,7.308,7.308,7.296,7.296,150000.0
2005-10-06 00:29:00,7.429,7.429,7.352,7.352,300000.0
2005-10-06 00:54:00,7.375,7.375,7.275,7.315,200000.0
2005-10-06 01:04:00,7.292,7.364,7.267,7.312,400000.0
2005-10-06 01:05:00,7.399,7.399,7.263,7.344,200000.0
2005-10-06 01:08:00,7.374,7.374,7.291,7.324,200000.0
2005-10-06 01:14:00,7.384,7.384,7.231,7.359,600000.0
2005-10-06 01:15:00,7.34,7.392,7.34,7.392,100000.0
2005-10-06 01:17:00,7.377,7.377,7.292,7.325,200000.0
2005-10-06 01:19:00,7.297,7.407,7.297,7.324,450000.0
2005-10-06 01:27:00,7.353,7.353,7.254,7.293,200000.0
2005-10-06 01:32:00,7.336,7.393,7.271,7.393,600000.0
2005-10-06 01:35:00,7.355,7.355,7.264,7.34,550000.0
2005-10-06 01:40:00,7.39,7.39,7.289,7.357,250000.0
2005-10-06 01:41:00,7.339,7.381,7.24,7.27,350000.0
2005-10-06 01:46:00,7.252,7.359,7.252,7.359,300000.0
2005-10-06 01:47:00,7.359,7.359,7.264,7.356,150000.0
2005-10-06 01:50:00,7.309,7.365,7.253,7.281,500000.0
2005-10-06 01:51:00,7.398,7.42,7.305,7.316,600000.0
2005-10-06 01:54:00,7.358,7.378,7.283,7.319,350000.0
2005-10-06 02:01:00,7.387,7.387,7.303,7.335,200000.0
2005-10-06 02:03:00,7.401,7.401,7.235,7.391,500000.0
2005-10-06 02:06:00,7.356,7.39,7.242,7.318,500000.0
2005-10-06 02:07:00,7.359,7.422,7.313,7.422,650000.0
2005-10-06 02:09:00,7.384,7.426,7.264,7.309,500000.0
2005-10-06 02:10:00,7.331,7.384,7.293,7.293,250000.0
2005-10-06 02:11:00,7.281,7.402,7.281,7.352,350000.0
2005-10-06 02:12:00,7.349,7.358,7.272,7.272,250000.0
2005-10-06 02:13:00,7.28,7.347,7.247,7.265,500000.0
2005-10-06 02:14:00,7.378,7.401,7.279,7.368,650000.0
2005-10-06 02:15:00,7.269,7.377,7.226,7.361,850000.0
2005-10-06 02:16:00,7.332,7.383,7.231,7.355,800000.0
2005-10-06 02:17:00,7.321,7.359,7.249,7.357,350000.0
2005-10-06 02:18:00,7.283,7.373,7.223,7.373,500000.0
2005-10-06 02:19:00,7.261,7.37,7.191,7.267,550000.0
2005-10-06 02:20:00,7.321,7.407,7.287,7.325,650000.0
2005-10-06 02:21:00,7.303,7.439,7.28,7.306,450000.0
2005-10-06 02:22:00,7.34,7.34,7.235,7.311,250000.0
2005-10-06 02:24:00,7.345,7.349,7.345,7.349,100000.0
2005-10-06 02:26:00,7.3,7.414,7.3,7.367,400000.0
2005-10-06 02:28:00,7.279,7.387,7.269,7.387,350000.0
2005-10-06 02:30:00,7.36,7.393,7.272,7.39,350000.0
2005-10-06 02:31:00,7.351,7.393,7.262,7.377,900000.0
2005-10-06 02:32:00,7.3,7.407,7.296,7.296,500000.0
2005-10-06 02:35:00,7.374,7.399,7.28,7.399,450000.0
2005-10-06 02:36:00,7.354,7.357,7.28,7.357,200000.0
2005-10-06 02:37:00,7.355,7.376,7.286,7.362,300000.0
2005-10-06 02:44:00,7.387,7.387,7.302,7.335,200000.0
2005-10-06 02:47:00,7.336,7.408,7.283,7.408,500000.0
2005-10-06 02:48:00,7.297,7.381,7.297,7.322,250000.0
2005-10-06 02:49:00,7.384,7.395,7.281,7.319,550000.0
2005-10-06 02:50:00,7.251,7.389,7.251,7.389,200000.0
2005-10-06 02:53:00,7.37,7.37,7.291,7.323,200000.0
2005-10-06 02:56:00,7.342,7.423,7.3,7.423,400000.0
2005-10-06 02:58:00,7.353,7.385,7.28,7.304,600000.0
2005-10-06 02:59:00,7.373,7.405,7.281,7.368,550000.0
2005-10-06 03:02:00,7.358,7.403,7.269,7.311,350000.0
2005-10-06 03:08:00,7.375,7.375,7.283,7.319,200000.0
2005-10-06 03:10:00,7.339,7.417,7.327,7.342,450000.0
2005-10-06 03:11:00,7.371,7.405,7.267,7.405,1000000.0
2005-10-06 03:12:00,7.384,7.407,7.298,7.355,250000.0
2005-10-06 03:14:00,7.355,7.355,7.252,7.293,250000.0
2005-10-06 03:16:00,7.397,7.397,7.267,7.267,250000.0
2005-10-06 03:17:00,7.341,7.371,7.341,7.351,150000.0
2005-10-06 03:18:00,7.355,7.358,7.348,7.348,150000.0
2005-10-06 03:19:00,7.335,7.4,7.293,7.392,600000.0
2005-10-06 03:21:00,7.364,7.364,7.28,7.313,200000.0
2005-10-06 03:23:00,7.365,7.365,7.273,7.309,200000.0
2005-10-06 03:26:00,7.287,7.387,7.287,7.336,300000.0
2005-10-06 03:27:00,7.274,7.362,7.274,7.362,450000.0
2005-10-06 03:28:00,7.271,7.391,7.271,7.358,350000.0
2005-10-06 03:29:00,7.369,7.4,7.275,7.343,450000.0
2005-10-06 03:35:00,7.413,7.456,7.308,7.413,650000.0
2005-10-06 03:36:00,7.35,7.35,7.272,7.273,450000.0
2005-10-06 03:37:00,7.257,7.375,7.242,7.352,350000.0
2005-10-06 03:41:00,7.364,7.364,7.281,7.313,200000.0
2005-10-06 03:44:00,7.354,7.372,7.276,7.37,300000.0
2005-10-06 03:45:00,7.311,7.363,7.311,7.348,300000.0
2005-10-06 03:53:00,7.307,7.362,7.264,7.264,350000.0
2005-10-06 03:54:00,7.36,7.371,7.36,7.371,150000.0
2005-10-06 03:55:00,7.385,7.385,7.305,7.32,200000.0
2005-10-06 03:57:00,7.332,7.371,7.332,7.371,100000.0
2005-10-06 03:58:00,7.381,7.407,7.287,7.373,600000.0
2005-10-06 04:01:00,7.355,7.355,7.25,7.312,300000.0
2005-10-06 04:02:00,7.367,7.379,7.274,7.274,400000.0
2005-10-06 04:04:00,7.308,7.38,7.279,7.318,400000.0
2005-10-06 04:08:00,7.354,7.354,7.254,7.294,200000.0
2005-10-06 04:11:00,7.366,7.377,7.284,7.313,250000.0
2005-10-06 04:12:00,7.311,7.359,7.264,7.334,450000.0
2005-10-06 04:13:00,7.424,7.45,7.324,7.392,600000.0
2005-10-06 04:16:00,7.281,7.416,7.277,7.322,550000.0
2005-10-06 04:23:00,7.304,7.357,7.275,7.315,250000.0
2005-10-06 04:24:00,7.352,7.352,7.314,7.314,100000.0
2005-10-06 04:32:00,7.321,7.385,7.283,7.323,650000.0
2005-10-06 04:33:00,7.383,7.422,7.334,7.385,350000.0
2005-10-06 04:34:00,7.387,7.387,7.293,7.297,550000.0
2005-10-06 04:35:00,7.407,7.407,7.255,7.31,400000.0
2005-10-06 04:36:00,7.275,7.394,7.275,7.371,450000.0
2005-10-06 04:39:00,7.296,7.374,7.293,7.362,350000.0
2005-10-06 04:41:00,7.321,7.405,7.255,7.37,550000.0
2005-10-06 04:42:00,7.401,7.418,7.309,7.383,400000.0
2005-10-06 04:44:00,7.323,7.403,7.323,7.363,300000.0
2005-10-06 04:45:00,7.376,7.384,7.355,7.377,250000.0
2005-10-06 04:51:00,7.416,7.442,7.295,7.35,550000.0
2005-10-06 04:53:00,7.363,7.369,7.261,7.302,300000.0
2005-10-06 04:54:00,7.378,7.396,7.291,7.393,350000.0
2005-10-06 05:00:00,7.289,7.361,7.251,7.361,400000.0
2005-10-06 05:03:00,7.288,7.387,7.275,7.295,550000.0
2005-10-06 05:04:00,7.304,7.4,7.301,7.4,400000.0
2005-10-06 05:05:00,7.331,7.363,7.269,7.306,300000.0
2005-10-06 05:09:00,7.405,7.405,7.371,7.371,300000.0
2005-10-06 05:10:00,7.361,7.388,7.361,7.366,400000.0
2005-10-06 05:12:00,7.301,7.485,7.301,7.367,300000.0
2005-10-06 05:21:00,7.373,7.405,7.301,7.355,600000.0
2005-10-06 05:25:00,7.396,7.396,7.233,7.291,400000.0
2005-10-06 05:26:00,7.328,7.378,7.283,7.358,300000.0
2005-10-06 05:30:00,7.404,7.416,7.276,7.276,550000.0
2005-10-06 05:32:00,7.412,7.421,7.278,7.383,250000.0
2005-10-06 05:33:00,7.274,7.368,7.274,7.315,250000.0
2005-10-06 05:34:00,7.408,7.416,7.331,7.367,450000.0
2005-10-06 05:37:00,7.364,7.371,7.264,7.324,400000.0
2005-10-06 05:40:00,7.334,7.372,7.27,7.307,450000.0
2005-10-06 05:42:00,7.316,7.344,7.301,7.324,400000.0
2005-10-06 05:43:00,7.403,7.425,7.301,7.301,250000.0
2005-10-06 05:51:00,7.374,7.405,7.333,7.382,450000.0
2005-10-06 05:54:00,7.325,7.361,7.31,7.329,350000.0
2005-10-06 05:56:00,7.397,7.404,7.316,7.378,350000.0
2005-10-06 05:58:00,7.285,7.411,7.285,7.323,300000.0
2005-10-06 05:59:00,7.351,7.374,7.351,7.374,100000.0
2005-10-06 06:01:00,7.398,7.398,7.251,7.303,500000.0
2005-10-06 06:02:00,7.395,7.395,7.268,7.273,500000.0
2005-10-06 06:03:00,7.388,7.423,7.313,7.37,550000.0
2005-10-06 06:04:00,7.416,7.433,7.29,7.338,550000.0
2005-10-06 06:05:00,7.39,7.423,7.228,7.319,450000.0
2005-10-06 06:06:00,7.324,7.386,7.258,7.33,950000.0
2005-10-06 06:12:00,7.401,7.401,7.247,7.247,250000.0
2005-10-06 06:13:00,7.367,7.434,7.323,7.434,550000.0
2005-10-06 06:14:00,7.311,7.386,7.311,7.386,400000.0
2005-10-06 06:16:00,7.325,7.384,7.295,7.369,450000.0
2005-10-06 06:20:00,7.37,7.37,7.265,7.305,200000.0
2005-10-06 06:22:00,7.243,7.374,7.222,7.374,500000.0
2005-10-06 06:23:00,7.421,7.421,7.311,7.311,400000.0
2005-10-06 06:24:00,7.349,7.394,7.323,7.354,300000.0
2005-10-06 06:25:00,7.351,7.42,7.325,7.353,700000.0
2005-10-06 06:27:00,7.418,7.436,7.299,7.405,550000.0
2005-10-06 06:28:00,7.436,7.438,7.331,7.389,250000.0
2005-10-06 06:29:00,7.349,7.384,7.292,7.292,550000.0
2005-10-06 06:30:00,7.313,7.41,7.25,7.41,250000.0
2005-10-06 06:31:00,7.394,7.416,7.295,7.334,750000.0
2005-10-06 06:32:00,7.322,7.457,7.298,7.429,600000.0
2005-10-06 06:33:00,7.381,7.416,7.263,7.366,750000.0
2005-10-06 06:34:00,7.412,7.42,7.35,7.35,400000.0
2005-10-06 06:36:00,7.395,7.395,7.312,7.344,200000.0
2005-10-06 06:38:00,7.357,7.469,7.314,7.409,500000.0
2005-10-06 06:40:00,7.346,7.412,7.332,7.332,300000.0
2005-10-06 06:41:00,7.422,7.422,7.371,7.371,300000.0
2005-10-06 06:42:00,7.374,7.392,7.347,7.392,300000.0
2005-10-06 06:46:00,7.414,7.414,7.286,7.286,350000.0
2005-10-06 06:50:00,7.417,7.417,7.363,7.363,250000.0
2005-10-06 06:51:00,7.414,7.414,7.375,7.39,350000.0
2005-10-06 06:52:00,7.314,7.398,7.314,7.398,500000.0
2005-10-06 06:53:00,7.358,7.439,7.325,7.342,650000.0
2005-10-06 06:54:00,7.411,7.411,7.29,7.363,650000.0
2005-10-06 06:55:00,7.358,7.358,7.249,7.321,450000.0
2005-10-06 06:56:00,7.391,7.428,7.32,7.428,200000.0
2005-10-06 06:58:00,7.349,7.392,7.304,7.335,300000.0
2005-10-06 07:00:00,7.372,7.376,7.287,7.329,350000.0
2005-10-06 07:01:00,7.373,7.379,7.3,7.379,450000.0
2005-10-06 07:04:00,7.34,7.381,7.338,7.381,350000.0
2005-10-06 07:05:00,7.316,7.396,7.274,7.274,400000.0
2005-10-06 07:07:00,7.392,7.398,7.318,7.337,400000.0
2005-10-06 07:08:00,7.287,7.41,7.287,7.348,400000.0
2005-10-06 07:09:00,7.339,7.421,7.334,7.42,450000.0
2005-10-06 07:10:00,7.298,7.395,7.298,7.329,300000.0
2005-10-06 07:11:00,7.372,7.383,7.308,7.383,250000.0
2005-10-06 07:12:00,7.37,7.41,7.289,7.405,500000.0
2005-10-06 07:15:00,7.308,7.39,7.308,7.333,300000.0
2005-10-06 07:16:00,7.395,7.418,7.373,7.418,250000.0
2005-10-06 07:18:00,7.36,7.369,7.302,7.366,400000.0
2005-10-06 07:21:00,7.334,7.387,7.264,7.286,500000.0
2005-10-06 07:25:00,7.409,7.437,7.296,7.359,450000.0
2005-10-06 07:26:00,7.319,7.386,7.296,7.296,150000.0
2005-10-06 07:27:00,7.405,7.405,7.288,7.339,300000.0
2005-10-06 07:28:00,7.295,7.418,7.275,7.418,550000.0
2005-10-06 07:29:00,7.32,7.411,7.295,7.35,450000.0
2005-10-06 07:31:00,7.395,7.395,7.32,7.369,250000.0
2005-10-06 07:32:00,7.33,7.379,7.296,7.329,250000.0
2005-10-06 07:33:00,7.366,7.388,7.271,7.271,350000.0
2005-10-06 07:38:00,7.392,7.394,7.319,7.37,400000.0
2005-10-06 07:39:00,7.388,7.396,7.309,7.396,350000.0
2005-10-06 07:41:00,7.386,7.4,7.258,7.332,500000.0
2005-10-06 07:45:00,7.315,7.413,7.283,7.413,450000.0
2005-10-06 07:46:00,7.31,7.375,7.29,7.375,350000.0
2005-10-06 07:50:00,7.321,7.401,7.321,7.401,100000.0
2005-10-06 07:51:00,7.317,7.407,7.31,7.407,600000.0
2005-10-06 07:52:00,7.406,7.406,7.28,7.28,150000.0
2005-10-06 07:54:00,7.261,7.36,7.261,7.313,500000.0
2005-10-06 07:56:00,7.309,7.431,7.288,7.288,300000.0
2005-10-06 07:57:00,7.311,7.402,7.289,7.332,400000.0
2005-10-06 07:58:00,7.384,7.384,7.328,7.338,250000.0
2005-10-06 07:59:00,7.288,7.42,7.288,7.321,450000.0
2005-10-06 08:00:00,7.399,7.426,7.399,7.426,100000.0
2005-10-06 08:01:00,7.35,7.445,7.304,7.304,350000.0
2005-10-06 08:02:00,7.322,7.445,7.322,7.358,750000.0
2005-10-06 08:03:00,7.303,7.393,7.303,7.383,450000.0
2005-10-06 08:04:00,7.324,7.416,7.291,7.303,500000.0
2005-10-06 08:05:00,7.32,7.414,7.289,7.341,550000.0
2005-10-06 08:07:00,7.39,7.39,7.269,7.378,500000.0
2005-10-06 08:08:00,7.349,7.459,7.306,7.306,650000.0
2005-10-06 08:10:00,7.404,7.404,7.308,7.308,250000.0
2005-10-06 08:11:00,7.381,7.387,7.281,7.374,350000.0
2005-10-06 08:12:00,7.376,7.422,7.308,7.329,350000.0
2005-10-06 08:13:00,7.416,7.438,7.326,7.326,400000.0
2005-10-06 08:14:00,7.306,7.425,7.306,7.387,450000.0
2005-10-06 08:15:00,7.306,7.419,7.304,7.419,550000.0
2005-10-06 08:17:00,7.424,7.437,7.333,7.403,650000.0
2005-10-06 08:18:00,7.379,7.418,7.302,7.372,550000.0
2005-10-06 08:19:00,7.305,7.416,7.3,7.392,500000.0
2005-10-06 08:20:00,7.412,7.412,7.261,7.357,550000.0
2005-10-06 08:21:00,7.304,7.435,7.278,7.335,550000.0
2005-10-06 08:22:00,7.281,7.422,7.281,7.313,350000.0
2005-10-06 08:23:00,7.303,7.405,7.293,7.351,500000.0
2005-10-06 08:25:00,7.285,7.418,7.285,7.409,350000.0
2005-10-06 08:26:00,7.401,7.401,7.283,7.392,500000.0
2005-10-06 08:27:00,7.327,7.4,7.327,7.4,250000.0
2005-10-06 08:29:00,7.335,7.448,7.335,7.406,400000.0
2005-10-06 08:30:00,7.387,7.387,7.307,7.367,400000.0
2005-10-06 08:31:00,7.323,7.412,7.323,7.349,400000.0
2005-10-06 08:32:00,7.405,7.405,7.315,7.373,350000.0
2005-10-06 08:35:00,7.389,7.389,7.284,7.372,250000.0
2005-10-06 08:36:00,7.381,7.401,7.29,7.328,500000.0
2005-10-06 08:37:00,7.403,7.403,7.302,7.372,500000.0
2005-10-06 08:38:00,7.393,7.426,7.287,7.318,650000.0
2005-10-06 08:39:00,7.385,7.404,7.29,7.29,400000.0
2005-10-06 08:40:00,7.386,7.448,7.352,7.394,250000.0
2005-10-06 08:41:00,7.389,7.413,7.349,7.349,350000.0
2005-10-06 08:42:00,7.425,7.425,7.295,7.375,450000.0
2005-10-06 08:43:00,7.384,7.409,7.287,7.347,350000.0
2005-10-06 08:45:00,7.41,7.441,7.352,7.352,350000.0
2005-10-06 08:46:00,7.423,7.423,7.29,7.399,500000.0
2005-10-06 08:47:00,7.423,7.428,7.302,7.36,550000.0
2005-10-06 08:48:00,7.308,7.373,7.308,7.349,450000.0
2005-10-06 08:49:00,7.428,7.428,7.308,7.368,400000.0
2005-10-06 08:50:00,7.267,7.396,7.267,7.378,300000.0
2005-10-06 08:51:00,7.392,7.425,7.319,7.369,350000.0
2005-10-06 08:52:00,7.317,7.419,7.292,7.384,450000.0
2005-10-06 08:53:00,7.403,7.418,7.33,7.402,400000.0
2005-10-06 08:55:00,7.449,7.449,7.316,7.447,250000.0
2005-10-06 08:56:00,7.361,7.432,7.331,7.38,550000.0
2005-10-06 08:58:00,7.36,7.431,7.302,7.386,450000.0
2005-10-06 09:00:00,7.383,7.468,7.32,7.331,550000.0
2005-10-06 09:01:00,7.413,7.45,7.315,7.409,350000.0
2005-10-06 09:02:00,7.289,7.415,7.289,7.341,550000.0
2005-10-06 09:03:00,7.274,7.401,7.274,7.375,450000.0
2005-10-06 09:05:00,7.356,7.396,7.293,7.396,400000.0
2005-10-06 09:06:00,7.377,7.435,7.317,7.361,350000.0
2005-10-06 09:11:00,7.386,7.386,7.249,7.308,550000.0
2005-10-06 09:12:00,7.394,7.45,7.333,7.335,550000.0
2005-10-06 09:13:00,7.347,7.439,7.305,7.439,450000.0
2005-10-06 09:14:00,7.41,7.466,7.349,7.349,500000.0
2005-10-06 09:16:00,7.357,7.447,7.307,7.339,350000.0
2005-10-06 09:17:00,7.438,7.438,7.32,7.411,550000.0
2005-10-06 09:19:00,7.425,7.432,7.323,7.429,450000.0
2005-10-06 09:20:00,7.373,7.452,7.328,7.328,450000.0
2005-10-06 09:22:00,7.39,7.431,7.333,7.431,400000.0
2005-10-06 09:23:00,7.328,7.426,7.289,7.392,450000.0
2005-10-06 09:24:00,7.298,7.406,7.298,7.357,400000.0
2005-10-06 09:26:00,7.392,7.392,7.308,7.308,100000.0
2005-10-06 09:27:00,7.358,7.442,7.301,7.301,250000.0
2005-10-06 09:28:00,7.333,7.406,7.318,7.398,350000.0
2005-10-06 09:29:00,7.306,7.432,7.303,7.414,300000.0
2005-10-06 09:32:00,7.392,7.445,7.324,7.445,400000.0
2005-10-06 09:33:00,7.411,7.451,7.316,7.442,450000.0
2005-10-06 09:34:00,7.388,7.418,7.294,7.393,300000.0
2005-10-06 09:36:00,7.401,7.448,7.306,7.353,500000.0
2005-10-06 09:37:00,7.38,7.439,7.285,7.398,400000.0
2005-10-06 09:38:00,7.339,7.416,7.286,7.399,450000.0
2005-10-06 09:39:00,7.421,7.424,7.287,7.408,500000.0
2005-10-06 09:40:00,7.311,7.419,7.28,7.28,550000.0
2005-10-06 09:42:00,7.385,7.408,7.311,7.328,400000.0
2005-10-06 09:45:00,7.29,7.402,7.282,7.402,700000.0
2005-10-06 09:48:00,7.439,7.451,7.324,7.36,450000.0
2005-10-06 09:49:00,7.367,7.424,7.293,7.348,350000.0
2005-10-06 09:50:00,7.345,7.39,7.276,7.276,500000.0
2005-10-06 09:57:00,7.322,7.417,7.282,7.396,500000.0
2005-10-06 09:59:00,7.356,7.442,7.322,7.436,450000.0
2005-10-06 10:00:00,7.406,7.406,7.281,7.388,550000.0
2005-10-06 10:01:00,7.381,7.469,7.324,7.419,500000.0
2005-10-06 10:03:00,7.375,7.375,7.251,7.298,400000.0
2005-10-06 10:05:00,7.277,7.409,7.277,7.409,400000.0
2005-10-06 10:07:00,7.384,7.417,7.306,7.333,400000.0
2005-10-06 10:10:00,7.416,7.429,7.312,7.426,550000.0
2005-10-06 10:11:00,7.423,7.423,7.277,7.277,500000.0
2005-10-06 10:12:00,7.412,7.412,7.3,7.379,350000.0
2005-10-06 10:13:00,7.341,7.389,7.255,7.298,500000.0
2005-10-06 10:14:00,7.378,7.398,7.295,7.388,350000.0
2005-10-06 10:15:00,7.417,7.417,7.292,7.367,350000.0
2005-10-06 10:16:00,7.298,7.443,7.298,7.375,400000.0
2005-10-06 10:17:00,7.352,7.404,7.306,7.308,400000.0
2005-10-06 10:18:00,7.287,7.435,7.287,7.419,450000.0
2005-10-06 10:19:00,7.306,7.417,7.255,7.357,400000.0
2005-10-06 10:20:00,7.312,7.359,7.276,7.276,550000.0
2005-10-06 10:22:00,7.251,7.376,7.251,7.307,400000.0
2005-10-06 10:23:00,7.382,7.428,7.309,7.372,450000.0
2005-10-06 10:26:00,7.407,7.407,7.299,7.299,350000.0
2005-10-06 10:27:00,7.367,7.413,7.285,7.413,450000.0
2005-10-06 10:29:00,7.418,7.418,7.275,7.389,900000.0
2005-10-06 10:31:00,7.273,7.355,7.273,7.312,350000.0
2005-10-06 10:32:00,7.315,7.361,7.225,7.349,700000.0
2005-10-06 10:33:00,7.374,7.417,7.308,7.417,400000.0
2005-10-06 10:34:00,7.394,7.394,7.253,7.339,500000.0
2005-10-06 10:35:00,7.273,7.399,7.265,7.327,400000.0
2005-10-06 10:36:00,7.311,7.404,7.284,7.286,500000.0
2005-10-06 10:37:00,7.392,7.418,7.273,7.305,400000.0
2005-10-06 10:38:00,7.244,7.393,7.244,7.361,400000.0
2005-10-06 10:39:00,7.358,7.387,7.241,7.241,650000.0
2005-10-06 10:40:00,7.347,7.36,7.247,7.356,550000.0
2005-10-06 10:41:00,7.347,7.353,7.25,7.25,350000.0
2005-10-06 10:42:00,7.32,7.367,7.199,7.334,750000.0
2005-10-06 10:43:00,7.351,7.407,7.272,7.282,400000.0
2005-10-06 10:44:00,7.336,7.39,7.245,7.353,900000.0
2005-10-06 10:45:00,7.368,7.415,7.273,7.342,350000.0
2005-10-06 10:46:00,7.332,7.389,7.273,7.389,400000.0
2005-10-06 10:47:00,7.355,7.386,7.252,7.252,350000.0
2005-10-06 10:48:00,7.288,7.379,7.24,7.379,450000.0
2005-10-06 10:49:00,7.37,7.37,7.239,7.252,600000.0
2005-10-06 10:50:00,7.345,7.445,7.269,7.269,800000.0
2005-10-06 10:51:00,7.343,7.374,7.21,7.354,550000.0
2005-10-06 10:53:00,7.3,7.416,7.262,7.338,500000.0
2005-10-06 10:54:00,7.36,7.36,7.234,7.347,400000.0
2005-10-06 10:55:00,7.361,7.409,7.277,7.356,800000.0
2005-10-06 10:56:00,7.323,7.398,7.248,7.393,400000.0
2005-10-06 10:57:00,7.349,7.382,7.222,7.34,450000.0
2005-10-06 10:58:00,7.292,7.424,7.273,7.334,350000.0
2005-10-06 10:59:00,7.375,7.392,7.245,7.245,450000.0
2005-10-06 11:02:00,7.381,7.381,7.245,7.313,400000.0
2005-10-06 11:06:00,7.358,7.387,7.259,7.259,350000.0
2005-10-06 11:08:00,7.285,7.383,7.265,7.383,350000.0
2005-10-06 11:09:00,7.376,7.376,7.262,7.371,500000.0
2005-10-06 11:10:00,7.286,7.435,7.286,7.345,400000.0
2005-10-06 11:11:00,7.387,7.416,7.275,7.371,350000.0
2005-10-06 11:12:00,7.375,7.388,7.273,7.345,550000.0
2005-10-06 11:13:00,7.354,7.408,7.281,7.408,500000.0
2005-10-06 11:14:00,7.292,7.395,7.251,7.395,400000.0
2005-10-06 11:15:00,7.321,7.428,7.319,7.341,400000.0
2005-10-06 11:17:00,7.396,7.406,7.285,7.406,350000.0
2005-10-06 11:19:00,7.31,7.432,7.301,7.432,550000.0
2005-10-06 11:20:00,7.367,7.385,7.27,7.314,400000.0
2005-10-06 11:24:00,7.339,7.404,7.269,7.363,550000.0
2005-10-06 11:25:00,7.29,7.392,7.289,7.292,550000.0
2005-10-06 11:28:00,7.28,7.362,7.251,7.355,350000.0
2005-10-06 11:30:00,7.402,7.402,7.287,7.287,500000.0
2005-10-06 11:31:00,7.384,7.421,7.313,7.384,350000.0
2005-10-06 11:32:00,7.375,7.394,7.296,7.296,450000.0
2005-10-06 11:33:00,7.263,7.384,7.258,7.338,350000.0
2005-10-06 11:34:00,7.37,7.37,7.291,7.352,250000.0
2005-10-06 11:37:00,7.279,7.375,7.252,7.36,400000.0
2005-10-06 11:38:00,7.351,7.382,7.289,7.378,400000.0
2005-10-06 11:39:00,7.333,7.389,7.281,7.3,350000.0
2005-10-06 11:40:00,7.326,7.405,7.295,7.356,400000.0
2005-10-06 11:41:00,7.288,7.372,7.288,7.32,350000.0
2005-10-06 11:42:00,7.277,7.398,7.277,7.375,350000.0
2005-10-06 11:43:00,7.402,7.407,7.305,7.407,350000.0
2005-10-06 11:44:00,7.384,7.384,7.239,7.356,450000.0
2005-10-06 11:45:00,7.289,7.361,7.264,7.359,550000.0
2005-10-06 11:46:00,7.364,7.407,7.281,7.303,400000.0
2005-10-06 11:47:00,7.332,7.387,7.238,7.351,500000.0
2005-10-06 11:48:00,7.342,7.379,7.279,7.378,400000.0
2005-10-06 11:49:00,7.37,7.4,7.278,7.343,350000.0
2005-10-06 11:50:00,7.346,7.404,7.276,7.404,350000.0
2005-10-06 11:51:00,7.285,7.405,7.285,7.382,450000.0
2005-10-06 11:53:00,7.273,7.393,7.273,7.31,400000.0
2005-10-06 11:55:00,7.342,7.396,7.277,7.396,350000.0
2005-10-06 11:56:00,7.342,7.404,7.329,7.332,350000.0
2005-10-06 11:59:00,7.355,7.386,7.295,7.344,450000.0
2005-10-06 12:00:00,7.357,7.357,7.258,7.258,350000.0
2005-10-06 12:01:00,7.393,7.417,7.325,7.325,500000.0
2005-10-06 12:02:00,7.385,7.429,7.273,7.273,400000.0
2005-10-06 12:08:00,7.388,7.401,7.278,7.401,450000.0
2005-10-06 12:09:00,7.295,7.378,7.289,7.322,350000.0
2005-10-06 12:11:00,7.309,7.342,7.258,7.286,350000.0
2005-10-06 12:12:00,7.278,7.42,7.278,7.287,350000.0
2005-10-06 12:13:00,7.36,7.398,7.288,7.357,400000.0
2005-10-06 12:16:00,7.323,7.387,7.253,7.303,400000.0
2005-10-06 12:17:00,7.355,7.395,7.339,7.383,400000.0
2005-10-06 12:18:00,7.381,7.401,7.299,7.299,450000.0
2005-10-06 12:19:00,7.32,7.413,7.268,7.291,450000.0
2005-10-06 12:20:00,7.339,7.426,7.299,7.353,500000.0
2005-10-06 12:21:00,7.359,7.394,7.274,7.358,500000.0
2005-10-06 12:22:00,7.397,7.397,7.294,7.366,400000.0
2005-10-06 12:25:00,7.397,7.397,7.295,7.372,450000.0
2005-10-06 12:27:00,7.369,7.402,7.296,7.38,550000.0
2005-10-06 12:28:00,7.381,7.443,7.288,7.346,500000.0
2005-10-06 12:29:00,7.358,7.392,7.233,7.264,500000.0
2005-10-06 12:35:00,7.39,7.39,7.264,7.264,350000.0
2005-10-06 12:36:00,7.397,7.397,7.278,7.37,350000.0
2005-10-06 12:37:00,7.385,7.385,7.254,7.279,500000.0
2005-10-06 12:40:00,7.329,7.395,7.267,7.321,450000.0
2005-10-06 12:41:00,7.351,7.379,7.269,7.379,450000.0
2005-10-06 12:42:00,7.264,7.386,7.26,7.346,550000.0
2005-10-06 12:43:00,7.322,7.372,7.248,7.278,500000.0
2005-10-06 12:44:00,7.331,7.366,7.212,7.245,450000.0
2005-10-06 12:45:00,7.31,7.407,7.265,7.311,400000.0
2005-10-06 12:46:00,7.27,7.389,7.267,7.267,500000.0
2005-10-06 12:47:00,7.31,7.399,7.256,7.321,350000.0
2005-10-06 12:48:00,7.298,7.408,7.278,7.387,550000.0
2005-10-06 12:49:00,7.305,7.452,7.305,7.32,450000.0
2005-10-06 12:50:00,7.328,7.397,7.274,7.292,400000.0
2005-10-06 12:53:00,7.272,7.377,7.251,7.362,500000.0
2005-10-06 12:54:00,7.389,7.389,7.262,7.331,450000.0
2005-10-06 12:55:00,7.346,7.404,7.297,7.404,450000.0
2005-10-06 12:56:00,7.367,7.409,7.283,7.303,450000.0
2005-10-06 12:57:00,7.385,7.438,7.289,7.289,400000.0
2005-10-06 12:58:00,7.325,7.427,7.269,7.311,400000.0
2005-10-06 12:59:00,7.354,7.393,7.286,7.384,450000.0
2005-10-06 13:00:00,7.373,7.387,7.224,7.304,500000.0
2005-10-06 13:01:00,7.273,7.386,7.273,7.346,400000.0
2005-10-06 13:02:00,7.302,7.4,7.302,7.344,400000.0
2005-10-06 13:03:00,7.329,7.398,7.276,7.276,450000.0
2005-10-06 13:04:00,7.348,7.426,7.297,7.307,450000.0
2005-10-06 13:05:00,7.304,7.421,7.304,7.411,400000.0
2005-10-06 13:06:00,7.415,7.415,7.264,7.373,450000.0
2005-10-06 13:07:00,7.426,7.426,7.289,7.369,500000.0
2005-10-06 13:08:00,7.361,7.461,7.326,7.326,400000.0
2005-10-06 13:09:00,7.428,7.428,7.319,7.322,450000.0
2005-10-06 13:11:00,7.307,7.384,7.299,7.384,400000.0
2005-10-06 13:12:00,7.407,7.413,7.3,7.306,550000.0
2005-10-06 13:13:00,7.422,7.422,7.265,7.378,450000.0
2005-10-06 13:14:00,7.297,7.421,7.297,7.411,350000.0
2005-10-06 13:15:00,7.352,7.431,7.297,7.38,400000.0
2005-10-06 13:16:00,7.393,7.393,7.297,7.391,350000.0
2005-10-06 13:17:00,7.413,7.435,7.319,7.435,450000.0
2005-10-06 13:18:00,7.326,7.501,7.326,7.44,400000.0
2005-10-06 13:19:00,7.348,7.435,7.31,7.339,400000.0
2005-10-06 13:20:00,7.319,7.395,7.269,7.35,500000.0
2005-10-06 13:21:00,7.303,7.419,7.301,7.301,350000.0
2005-10-06 13:23:00,7.359,7.434,7.308,7.321,350000.0
2005-10-06 13:25:00,7.425,7.445,7.361,7.445,350000.0
2005-10-06 13:26:00,7.346,7.418,7.281,7.34,550000.0
2005-10-06 13:30:00,7.405,7.405,7.23,7.286,450000.0
2005-10-06 13:32:00,7.325,7.411,7.281,7.281,500000.0
2005-10-06 13:33:00,7.338,7.399,7.315,7.352,350000.0
2005-10-06 13:34:00,7.31,7.465,7.31,7.342,350000.0
2005-10-06 13:36:00,7.355,7.428,7.292,7.386,450000.0
2005-10-06 13:38:00,7.357,7.427,7.314,7.427,400000.0
2005-10-06 13:39:00,7.391,7.425,7.309,7.384,500000.0
2005-10-06 13:40:00,7.383,7.427,7.305,7.427,350000.0
2005-10-06 13:43:00,7.425,7.443,7.301,7.404,500000.0
2005-10-06 13:44:00,7.311,7.428,7.283,7.348,350000.0
2005-10-06 13:45:00,7.31,7.426,7.275,7.409,400000.0
2005-10-06 13:46:00,7.36,7.433,7.334,7.382,450000.0
2005-10-06 13:49:00,7.316,7.454,7.316,7.42,350000.0
2005-10-06 13:50:00,7.352,7.387,7.325,7.325,450000.0
2005-10-06 13:51:00,7.436,7.436,7.319,7.319,350000.0
2005-10-06 13:52:00,7.436,7.436,7.307,7.411,350000.0
2005-10-06 13:53:00,7.353,7.475,7.315,7.377,450000.0
2005-10-06 13:54:00,7.376,7.435,7.324,7.429,400000.0
2005-10-06 13:55:00,7.396,7.443,7.358,7.394,350000.0
2005-10-06 13:56:00,7.427,7.449,7.308,7.308,400000.0
2005-10-06 13:57:00,7.382,7.46,7.341,7.341,400000.0
2005-10-06 13:58:00,7.317,7.438,7.317,7.438,350000.0
2005-10-06 13:59:00,7.318,7.318,7.318,7.318,50000.0
2005-10-06 14:00:00,7.41,7.434,7.332,7.381,350000.0
2005-10-06 14:01:00,7.388,7.439,7.304,7.439,400000.0
2005-10-06 14:02:00,7.444,7.452,7.336,7.396,350000.0
2005-10-06 14:04:00,7.313,7.44,7.306,7.44,350000.0
2005-10-06 14:06:00,7.437,7.446,7.324,7.423,350000.0
2005-10-06 14:07:00,7.409,7.445,7.324,7.411,400000.0
2005-10-06 14:08:00,7.355,7.423,7.31,7.381,400000.0
2005-10-06 14:09:00,7.296,7.424,7.29,7.337,550000.0
2005-10-06 14:10:00,7.339,7.444,7.339,7.371,350000.0
2005-10-06 14:11:00,7.375,7.413,7.336,7.413,400000.0
2005-10-06 14:12:00,7.424,7.445,7.399,7.442,450000.0
2005-10-06 14:15:00,7.289,7.414,7.275,7.332,500000.0
2005-10-06 14:16:00,7.345,7.446,7.322,7.395,450000.0
2005-10-06 14:17:00,7.412,7.425,7.334,7.363,450000.0
2005-10-06 14:18:00,7.325,7.437,7.325,7.437,400000.0
2005-10-06 14:19:00,7.42,7.452,7.326,7.443,500000.0
2005-10-06 14:20:00,7.341,7.435,7.341,7.349,350000.0
2005-10-06 14:21:00,7.343,7.453,7.335,7.378,450000.0
2005-10-06 14:22:00,7.409,7.442,7.303,7.442,450000.0
2005-10-06 14:23:00,7.359,7.442,7.341,7.369,400000.0
2005-10-06 14:24:00,7.438,7.443,7.357,7.435,400000.0
2005-10-06 14:25:00,7.366,7.435,7.358,7.364,350000.0
2005-10-06 14:26:00,7.366,7.438,7.297,7.417,350000.0
2005-10-06 14:27:00,7.391,7.443,7.301,7.443,400000.0
2005-10-06 14:28:00,7.413,7.43,7.337,7.383,400000.0
2005-10-06 14:29:00,7.383,7.439,7.306,7.406,350000.0
2005-10-06 14:30:00,7.39,7.462,7.34,7.34,550000.0
2005-10-06 14:31:00,7.349,7.441,7.326,7.423,400000.0
2005-10-06 14:32:00,7.416,7.446,7.336,7.369,500000.0
2005-10-06 14:33:00,7.366,7.443,7.303,7.361,350000.0
2005-10-06 14:34:00,7.418,7.474,7.344,7.344,450000.0
2005-10-06 14:35:00,7.426,7.45,7.375,7.375,350000.0
2005-10-06 14:36:00,7.422,7.446,7.346,7.443,400000.0
2005-10-06 14:37:00,7.365,7.462,7.344,7.458,550000.0
2005-10-06 14:38:00,7.41,7.452,7.338,7.401,400000.0
2005-10-06 14:39:00,7.39,7.415,7.278,7.303,500000.0
2005-10-06 14:40:00,7.37,7.405,7.298,7.341,400000.0
2005-10-06 14:41:00,7.328,7.43,7.328,7.393,550000.0
2005-10-06 14:42:00,7.293,7.402,7.284,7.391,400000.0
2005-10-06 14:43:00,7.386,7.411,7.272,7.411,500000.0
2005-10-06 14:44:00,7.306,7.38,7.292,7.38,450000.0
2005-10-06 14:45:00,7.375,7.411,7.337,7.404,400000.0
2005-10-06 14:46:00,7.407,7.444,7.358,7.36,350000.0
2005-10-06 14:47:00,7.385,7.425,7.293,7.41,350000.0
2005-10-06 14:48:00,7.397,7.454,7.35,7.428,400000.0
2005-10-06 14:49:00,7.431,7.431,7.287,7.287,500000.0
2005-10-06 14:50:00,7.351,7.438,7.305,7.305,400000.0
2005-10-06 14:51:00,7.434,7.458,7.344,7.406,350000.0
2005-10-06 14:52:00,7.46,7.46,7.361,7.376,450000.0
2005-10-06 14:53:00,7.352,7.431,7.326,7.384,400000.0
2005-10-06 14:54:00,7.324,7.486,7.324,7.365,550000.0
2005-10-06 14:55:00,7.402,7.412,7.298,7.298,450000.0
2005-10-06 14:56:00,7.411,7.423,7.301,7.416,550000.0
2005-10-06 14:57:00,7.451,7.459,7.349,7.44,450000.0
2005-10-06 14:58:00,7.348,7.412,7.327,7.397,400000.0
2005-10-06 14:59:00,7.363,7.435,7.314,7.435,550000.0
2005-10-06 15:00:00,7.334,7.46,7.334,7.349,450000.0
2005-10-06 15:01:00,7.392,7.439,7.313,7.4,450000.0
2005-10-06 15:02:00,7.333,7.462,7.311,7.383,450000.0
2005-10-06 15:03:00,7.405,7.441,7.31,7.441,500000.0
2005-10-06 15:04:00,7.347,7.429,7.285,7.316,550000.0
2005-10-06 15:05:00,7.314,7.476,7.314,7.362,550000.0
2005-10-06 15:06:00,7.403,7.423,7.383,7.383,400000.0
2005-10-06 15:07:00,7.331,7.445,7.324,7.408,350000.0
2005-10-06 15:08:00,7.301,7.429,7.293,7.368,500000.0
2005-10-06 15:09:00,7.424,7.429,7.304,7.328,450000.0
2005-10-06 15:10:00,7.352,7.439,7.297,7.347,400000.0
2005-10-06 15:11:00,7.329,7.413,7.282,7.306,500000.0
2005-10-06 15:12:00,7.427,7.427,7.308,7.349,350000.0
2005-10-06 15:13:00,7.398,7.431,7.294,7.416,400000.0
2005-10-06 15:14:00,7.358,7.456,7.288,7.383,550000.0
2005-10-06 15:15:00,7.304,7.423,7.299,7.372,400000.0
2005-10-06 15:16:00,7.434,7.434,7.335,7.354,400000.0
2005-10-06 15:17:00,7.399,7.448,7.33,7.394,450000.0
2005-10-06 15:18:00,7.453,7.453,7.344,7.39,400000.0
2005-10-06 15:19:00,7.395,7.443,7.354,7.405,450000.0
2005-10-06 15:20:00,7.375,7.436,7.355,7.436,400000.0
2005-10-06 15:21:00,7.403,7.444,7.32,7.444,250000.0
2005-10-06 15:22:00,7.404,7.452,7.368,7.406,450000.0
2005-10-06 15:23:00,7.359,7.465,7.359,7.433,400000.0
2005-10-06 15:24:00,7.417,7.417,7.309,7.412,350000.0
2005-10-06 15:25:00,7.442,7.452,7.344,7.407,350000.0
2005-10-06 15:26:00,7.327,7.43,7.327,7.343,550000.0
2005-10-06 15:27:00,7.353,7.475,7.339,7.379,350000.0
2005-10-06 15:28:00,7.34,7.434,7.34,7.414,350000.0
2005-10-06 15:29:00,7.364,7.435,7.339,7.339,250000.0
2005-10-06 15:30:00,7.398,7.422,7.307,7.421,450000.0
2005-10-06 15:31:00,7.357,7.437,7.322,7.342,500000.0
2005-10-06 15:32:00,7.346,7.42,7.304,7.407,450000.0
2005-10-06 15:33:00,7.396,7.407,7.324,7.407,400000.0
2005-10-06 15:34:00,7.331,7.496,7.331,7.337,400000.0
2005-10-06 15:35:00,7.391,7.434,7.356,7.388,400000.0
2005-10-06 15:36:00,7.401,7.449,7.323,7.432,550000.0
2005-10-06 15:37:00,7.343,7.459,7.332,7.41,400000.0
2005-10-06 15:38:00,7.383,7.474,7.383,7.426,450000.0
2005-10-06 15:39:00,7.406,7.476,7.331,7.331,350000.0
2005-10-06 15:40:00,7.343,7.445,7.331,7.344,450000.0
2005-10-06 15:41:00,7.313,7.439,7.313,7.412,400000.0
2005-10-06 15:42:00,7.446,7.446,7.333,7.356,350000.0
2005-10-06 15:43:00,7.374,7.424,7.319,7.323,450000.0
2005-10-06 15:44:00,7.435,7.464,7.359,7.441,350000.0
2005-10-06 15:45:00,7.451,7.468,7.36,7.448,450000.0
2005-10-06 15:46:00,7.361,7.474,7.361,7.385,400000.0
2005-10-06 15:47:00,7.453,7.485,7.348,7.354,550000.0
2005-10-06 15:48:00,7.38,7.434,7.339,7.36,350000.0
2005-10-06 15:49:00,7.428,7.478,7.407,7.478,350000.0
2005-10-06 15:50:00,7.417,7.506,7.364,7.498,550000.0
2005-10-06 15:51:00,7.461,7.515,7.373,7.389,350000.0
2005-10-06 15:52:00,7.382,7.522,7.382,7.384,350000.0
2005-10-06 15:53:00,7.459,7.475,7.357,7.461,500000.0
2005-10-06 15:54:00,7.485,7.494,7.426,7.494,450000.0
2005-10-06 15:55:00,7.386,7.532,7.386,7.494,500000.0
2005-10-06 15:56:00,7.375,7.529,7.375,7.458,450000.0
2005-10-06 15:57:00,7.415,7.446,7.375,7.411,450000.0
2005-10-06 15:58:00,7.389,7.481,7.349,7.481,500000.0
2005-10-06 15:59:00,7.497,7.497,7.385,7.398,450000.0
2005-10-06 16:00:00,7.463,7.526,7.371,7.475,500000.0
2005-10-06 16:01:00,7.481,7.481,7.358,7.358,400000.0
2005-10-06 16:02:00,7.374,7.5,7.366,7.445,550000.0
2005-10-06 16:03:00,7.482,7.482,7.362,7.415,450000.0
2005-10-06 16:04:00,7.349,7.485,7.349,7.444,550000.0
2005-10-06 16:05:00,7.383,7.463,7.375,7.452,400000.0
2005-10-06 16:06:00,7.374,7.477,7.335,7.443,350000.0
2005-10-06 16:07:00,7.386,7.484,7.379,7.379,500000.0
2005-10-06 16:08:00,7.359,7.424,7.348,7.372,550000.0
2005-10-06 16:09:00,7.361,7.476,7.348,7.476,350000.0
2005-10-06 16:10:00,7.437,7.444,7.327,7.435,500000.0
2005-10-06 16:11:00,7.323,7.531,7.323,7.343,500000.0
2005-10-06 16:12:00,7.385,7.439,7.348,7.396,350000.0
2005-10-06 16:13:00,7.383,7.471,7.346,7.471,450000.0
2005-10-06 16:14:00,7.476,7.476,7.334,7.385,500000.0
2005-10-06 16:15:00,7.459,7.464,7.345,7.345,350000.0
2005-10-06 16:16:00,7.414,7.484,7.366,7.446,550000.0
2005-10-06 16:17:00,7.455,7.48,7.352,7.352,350000.0
2005-10-06 16:18:00,7.487,7.499,7.366,7.443,400000.0
2005-10-06 16:19:00,7.43,7.475,7.364,7.371,350000.0
2005-10-06 16:20:00,7.458,7.463,7.33,7.348,550000.0
2005-10-06 16:21:00,7.37,7.455,7.321,7.412,500000.0
2005-10-06 16:22:00,7.433,7.449,7.354,7.401,450000.0
2005-10-06 16:23:00,7.366,7.488,7.366,7.37,400000.0
2005-10-06 16:24:00,7.429,7.477,7.327,7.464,550000.0
2005-10-06 16:25:00,7.445,7.474,7.392,7.474,350000.0
2005-10-06 16:26:00,7.448,7.481,7.347,7.347,550000.0
2005-10-06 16:27:00,7.48,7.48,7.387,7.395,450000.0
2005-10-06 16:28:00,7.426,7.466,7.37,7.466,400000.0
2005-10-06 16:29:00,7.406,7.457,7.34,7.364,450000.0
2005-10-06 16:30:00,7.36,7.449,7.333,7.429,550000.0
2005-10-06 16:32:00,7.337,7.474,7.337,7.381,350000.0
2005-10-06 16:33:00,7.39,7.499,7.389,7.395,350000.0
2005-10-06 16:34:00,7.43,7.485,7.382,7.485,350000.0
2005-10-06 16:35:00,7.4,7.539,7.381,7.426,500000.0
2005-10-06 16:36:00,7.498,7.498,7.411,7.417,500000.0
2005-10-06 16:37:00,7.489,7.489,7.383,7.396,500000.0
2005-10-06 16:38:00,7.325,7.446,7.325,7.332,450000.0
2005-10-06 16:39:00,7.39,7.463,7.375,7.463,500000.0
2005-10-06 16:40:00,7.357,7.468,7.357,7.435,550000.0
2005-10-06 16:41:00,7.367,7.458,7.367,7.37,350000.0
2005-10-06 16:42:00,7.371,7.481,7.354,7.476,500000.0
2005-10-06 16:43:00,7.351,7.477,7.351,7.401,350000.0
2005-10-06 16:44:00,7.484,7.484,7.353,7.353,400000.0
2005-10-06 16:45:00,7.341,7.428,7.339,7.39,400000.0
2005-10-06 16:46:00,7.387,7.44,7.378,7.44,350000.0
2005-10-06 16:47:00,7.366,7.468,7.332,7.376,600000.0
2005-10-06 16:48:00,7.454,7.488,7.389,7.445,500000.0
2005-10-06 16:49:00,7.443,7.506,7.373,7.373,450000.0
2005-10-06 16:50:00,7.483,7.483,7.363,7.426,450000.0
2005-10-06 16:51:00,7.506,7.516,7.344,7.344,400000.0
2005-10-06 16:52:00,7.392,7.495,7.381,7.495,450000.0
2005-10-06 16:53:00,7.423,7.514,7.397,7.433,350000.0
2005-10-06 16:54:00,7.416,7.496,7.362,7.38,450000.0
2005-10-06 16:55:00,7.482,7.503,7.387,7.425,550000.0
2005-10-06 16:56:00,7.408,7.536,7.394,7.403,400000.0
2005-10-06 16:57:00,7.407,7.516,7.374,7.482,400000.0
2005-10-06 16:58:00,7.39,7.506,7.39,7.455,500000.0
2005-10-06 16:59:00,7.423,7.518,7.418,7.423,400000.0
2005-10-06 17:00:00,7.504,7.504,7.377,7.377,350000.0
2005-10-06 17:01:00,7.408,7.494,7.343,7.401,500000.0
2005-10-06 17:02:00,7.42,7.491,7.384,7.442,400000.0
2005-10-06 17:03:00,7.431,7.503,7.401,7.462,500000.0
2005-10-06 17:04:00,7.426,7.519,7.394,7.464,350000.0
2005-10-06 17:05:00,7.533,7.545,7.387,7.482,400000.0
2005-10-06 17:06:00,7.538,7.538,7.387,7.48,350000.0
2005-10-06 17:07:00,7.49,7.568,7.45,7.478,500000.0
2005-10-06 17:08:00,7.379,7.523,7.379,7.442,500000.0
2005-10-06 17:09:00,7.476,7.529,7.395,7.445,300000.0
2005-10-06 17:10:00,7.497,7.528,7.434,7.493,350000.0
2005-10-06 17:11:00,7.505,7.517,7.37,7.397,400000.0
2005-10-06 17:12:00,7.482,7.531,7.427,7.446,400000.0
2005-10-06 17:13:00,7.486,7.502,7.373,7.416,450000.0
2005-10-06 17:14:00,7.441,7.553,7.384,7.501,550000.0
2005-10-06 17:15:00,7.391,7.482,7.342,7.425,350000.0
2005-10-06 17:16:00,7.511,7.521,7.422,7.48,450000.0
2005-10-06 17:17:00,7.421,7.521,7.421,7.486,400000.0
2005-10-06 17:18:00,7.454,7.507,7.418,7.507,350000.0
2005-10-06 17:19:00,7.39,7.546,7.39,7.496,450000.0
2005-10-06 17:20:00,7.462,7.519,7.391,7.409,350000.0
2005-10-06 17:21:00,7.477,7.511,7.382,7.382,400000.0
2005-10-06 17:22:00,7.521,7.57,7.396,7.539,550000.0
2005-10-06 17:23:00,7.409,7.505,7.401,7.485,550000.0
2005-10-06 17:24:00,7.498,7.51,7.395,7.411,350000.0
2005-10-06 17:25:00,7.497,7.524,7.417,7.524,400000.0
2005-10-06 17:26:00,7.403,7.511,7.399,7.473,450000.0
2005-10-06 17:27:00,7.488,7.515,7.4,7.484,400000.0
2005-10-06 17:28:00,7.442,7.535,7.407,7.413,550000.0
2005-10-06 17:29:00,7.41,7.533,7.41,7.529,500000.0
2005-10-06 17:30:00,7.406,7.575,7.406,7.535,450000.0
2005-10-06 17:31:00,7.492,7.584,7.439,7.506,600000.0
2005-10-06 17:32:00,7.411,7.533,7.411,7.489,400000.0
2005-10-06 17:33:00,7.493,7.53,7.42,7.53,400000.0
2005-10-06 17:34:00,7.53,7.622,7.452,7.574,450000.0
2005-10-06 17:35:00,7.474,7.549,7.412,7.491,500000.0
2005-10-06 17:36:00,7.513,7.553,7.418,7.544,450000.0
2005-10-06 17:37:00,7.552,7.565,7.452,7.518,550000.0
2005-10-06 17:38:00,7.461,7.524,7.418,7.47,400000.0
2005-10-06 17:39:00,7.517,7.523,7.421,7.44,350000.0
2005-10-06 17:40:00,7.452,7.546,7.452,7.524,500000.0
2005-10-06 17:41:00,7.437,7.514,7.416,7.491,400000.0
2005-10-06 17:42:00,7.41,7.565,7.41,7.51,500000.0
2005-10-06 17:43:00,7.544,7.546,7.398,7.433,400000.0
2005-10-06 17:44:00,7.537,7.596,7.46,7.531,450000.0
2005-10-06 17:45:00,7.464,7.582,7.464,7.486,550000.0
2005-10-06 17:46:00,7.478,7.499,7.478,7.499,100000.0
2005-10-06 17:47:00,7.535,7.558,7.453,7.494,400000.0
2005-10-06 17:48:00,7.551,7.565,7.453,7.565,400000.0
2005-10-06 17:49:00,7.51,7.55,7.458,7.515,350000.0
2005-10-06 17:50:00,7.532,7.57,7.452,7.452,550000.0
2005-10-06 17:51:00,7.488,7.576,7.429,7.477,550000.0
2005-10-06 17:52:00,7.515,7.566,7.409,7.416,350000.0
2005-10-06 17:53:00,7.517,7.58,7.495,7.495,500000.0
2005-10-06 17:54:00,7.519,7.575,7.453,7.564,350000.0
2005-10-06 17:55:00,7.47,7.565,7.461,7.532,350000.0
2005-10-06 17:56:00,7.449,7.578,7.449,7.491,400000.0
2005-10-06 17:57:00,7.543,7.56,7.468,7.524,400000.0
2005-10-06 17:58:00,7.542,7.553,7.466,7.518,450000.0
2005-10-06 17:59:00,7.457,7.571,7.447,7.571,350000.0
2005-10-06 18:00:00,7.465,7.573,7.449,7.532,350000.0
2005-10-06 18:01:00,7.524,7.571,7.442,7.49,450000.0
2005-10-06 18:02:00,7.45,7.557,7.45,7.527,500000.0
2005-10-06 18:03:00,7.501,7.529,7.473,7.523,350000.0
2005-10-06 18:04:00,7.566,7.566,7.414,7.482,400000.0
2005-10-06 18:05:00,7.481,7.561,7.402,7.561,550000.0
2005-10-06 18:06:00,7.523,7.582,7.443,7.443,450000.0
2005-10-06 18:07:00,7.56,7.56,7.41,7.537,400000.0
2005-10-06 18:08:00,7.528,7.558,7.437,7.531,350000.0
2005-10-06 18:09:00,7.487,7.56,7.45,7.49,400000.0
2005-10-06 18:10:00,7.521,7.557,7.44,7.557,450000.0
2005-10-06 18:11:00,7.452,7.58,7.426,7.547,450000.0
2005-10-06 18:12:00,7.487,7.555,7.487,7.531,250000.0
2005-10-06 18:13:00,7.494,7.565,7.458,7.565,350000.0
2005-10-06 18:14:00,7.443,7.545,7.443,7.523,400000.0
2005-10-06 18:15:00,7.553,7.562,7.426,7.426,550000.0
2005-10-06 18:16:00,7.442,7.562,7.424,7.434,400000.0
2005-10-06 18:17:00,7.557,7.586,7.465,7.529,400000.0
2005-10-06 18:18:00,7.503,7.602,7.437,7.437,500000.0
2005-10-06 18:19:00,7.542,7.542,7.41,7.507,400000.0
2005-10-06 18:20:00,7.477,7.577,7.392,7.49,400000.0
2005-10-06 18:21:00,7.452,7.509,7.393,7.497,550000.0
2005-10-06 18:22:00,7.428,7.521,7.428,7.462,400000.0
2005-10-06 18:23:00,7.524,7.524,7.435,7.519,400000.0
2005-10-06 18:24:00,7.518,7.542,7.441,7.536,400000.0
2005-10-06 18:25:00,7.456,7.58,7.435,7.435,500000.0
2005-10-06 18:26:00,7.464,7.538,7.438,7.538,550000.0
2005-10-06 18:27:00,7.458,7.525,7.401,7.478,450000.0
2005-10-06 18:28:00,7.507,7.507,7.382,7.498,350000.0
2005-10-06 18:30:00,7.504,7.538,7.419,7.489,450000.0
2005-10-06 18:31:00,7.499,7.504,7.412,7.489,400000.0
2005-10-06 18:32:00,7.428,7.53,7.408,7.463,500000.0
2005-10-06 18:33:00,7.514,7.543,7.441,7.441,400000.0
2005-10-06 18:34:00,7.498,7.556,7.433,7.556,450000.0
2005-10-06 18:35:00,7.531,7.545,7.468,7.492,400000.0
2005-10-06 18:36:00,7.465,7.544,7.404,7.51,650000.0
2005-10-06 18:37:00,7.47,7.538,7.437,7.505,550000.0
2005-10-06 18:38:00,7.517,7.517,7.399,7.476,450000.0
2005-10-06 18:39:00,7.524,7.545,7.452,7.525,400000.0
2005-10-06 18:40:00,7.448,7.532,7.354,7.491,500000.0
2005-10-06 18:41:00,7.469,7.542,7.461,7.511,550000.0
2005-10-06 18:42:00,7.461,7.53,7.402,7.425,650000.0
2005-10-06 18:43:00,7.458,7.517,7.375,7.517,500000.0
2005-10-06 18:44:00,7.486,7.493,7.392,7.449,500000.0
2005-10-06 18:45:00,7.534,7.552,7.424,7.506,450000.0
2005-10-06 18:46:00,7.424,7.534,7.402,7.534,350000.0
2005-10-06 18:47:00,7.406,7.537,7.406,7.502,400000.0
2005-10-06 18:48:00,7.518,7.518,7.424,7.453,350000.0
2005-10-06 18:49:00,7.403,7.534,7.403,7.534,400000.0
2005-10-06 18:50:00,7.435,7.526,7.41,7.41,350000.0
2005-10-06 18:51:00,7.532,7.572,7.422,7.447,500000.0
2005-10-06 18:52:00,7.541,7.545,7.409,7.54,600000.0
2005-10-06 18:53:00,7.502,7.537,7.418,7.418,550000.0
2005-10-06 18:54:00,7.45,7.5,7.398,7.441,450000.0
2005-10-06 18:55:00,7.427,7.53,7.388,7.47,350000.0
2005-10-06 18:56:00,7.533,7.533,7.409,7.485,350000.0
2005-10-06 18:57:00,7.531,7.531,7.406,7.504,450000.0
2005-10-06 18:58:00,7.517,7.523,7.444,7.494,350000.0
2005-10-06 18:59:00,7.452,7.528,7.419,7.478,550000.0
2005-10-06 19:00:00,7.445,7.52,7.39,7.52,400000.0
2005-10-06 19:01:00,7.44,7.536,7.387,7.454,550000.0
2005-10-06 19:02:00,7.46,7.521,7.413,7.503,450000.0
2005-10-06 19:03:00,7.49,7.49,7.398,7.405,350000.0
2005-10-06 19:04:00,7.462,7.487,7.349,7.434,500000.0
2005-10-06 19:05:00,7.484,7.496,7.395,7.494,500000.0
2005-10-06 19:06:00,7.492,7.517,7.383,7.517,450000.0
2005-10-06 19:07:00,7.411,7.523,7.38,7.452,450000.0
2005-10-06 19:08:00,7.438,7.531,7.431,7.431,350000.0
2005-10-06 19:09:00,7.393,7.508,7.372,7.453,500000.0
2005-10-06 19:10:00,7.538,7.538,7.411,7.502,400000.0
2005-10-06 19:11:00,7.455,7.513,7.395,7.395,250000.0
2005-10-06 19:12:00,7.421,7.516,7.408,7.493,400000.0
2005-10-06 19:13:00,7.444,7.553,7.397,7.397,450000.0
2005-10-06 19:14:00,7.407,7.505,7.384,7.494,400000.0
2005-10-06 19:15:00,7.505,7.563,7.46,7.527,600000.0
2005-10-06 19:16:00,7.52,7.528,7.472,7.492,350000.0
2005-10-06 19:17:00,7.527,7.527,7.403,7.52,350000.0
2005-10-06 19:18:00,7.398,7.521,7.398,7.477,400000.0
2005-10-06 19:19:00,7.497,7.515,7.386,7.515,450000.0
2005-10-06 19:20:00,7.386,7.512,7.386,7.484,500000.0
2005-10-06 19:21:00,7.521,7.521,7.402,7.455,450000.0
2005-10-06 19:22:00,7.502,7.512,7.401,7.424,500000.0
2005-10-06 19:23:00,7.518,7.53,7.408,7.408,350000.0
2005-10-06 19:24:00,7.497,7.574,7.444,7.504,450000.0
2005-10-06 19:25:00,7.475,7.544,7.438,7.519,400000.0
2005-10-06 19:26:00,7.461,7.545,7.427,7.427,250000.0
2005-10-06 19:27:00,7.507,7.507,7.419,7.466,250000.0
2005-10-06 19:28:00,7.436,7.574,7.436,7.523,350000.0
2005-10-06 19:29:00,7.42,7.559,7.42,7.437,500000.0
2005-10-06 19:30:00,7.568,7.575,7.428,7.443,550000.0
2005-10-06 19:31:00,7.484,7.484,7.466,7.466,100000.0
2005-10-06 19:34:00,7.4,7.514,7.395,7.505,400000.0
2005-10-06 19:35:00,7.493,7.513,7.463,7.463,250000.0
2005-10-06 19:36:00,7.428,7.521,7.397,7.491,500000.0
2005-10-06 19:41:00,7.434,7.554,7.413,7.454,450000.0
2005-10-06 19:42:00,7.475,7.517,7.475,7.517,100000.0
2005-10-06 20:06:00,7.537,7.537,7.453,7.485,200000.0
2005-10-06 20:19:00,7.525,7.525,7.425,7.464,200000.0
2005-10-06 20:22:00,7.503,7.531,7.503,7.531,100000.0
2005-10-06 20:23:00,7.39,7.524,7.39,7.524,350000.0
2005-10-06 20:26:00,7.494,7.494,7.41,7.443,200000.0
2005-10-06 20:28:00,7.523,7.523,7.416,7.492,550000.0
2005-10-06 20:32:00,7.5,7.547,7.415,7.45,500000.0
2005-10-06 20:35:00,7.511,7.543,7.411,7.543,550000.0
2005-10-06 20:38:00,7.506,7.506,7.422,7.455,200000.0
2005-10-06 20:39:00,7.487,7.503,7.429,7.503,200000.0
2005-10-06 20:40:00,7.405,7.473,7.384,7.473,300000.0
2005-10-06 20:42:00,7.435,7.545,7.408,7.531,250000.0
2005-10-06 20:43:00,7.452,7.519,7.39,7.39,500000.0
2005-10-06 20:44:00,7.421,7.522,7.378,7.522,400000.0
2005-10-06 20:50:00,7.504,7.504,7.405,7.443,200000.0
2005-10-06 20:53:00,7.52,7.52,7.441,7.473,200000.0
2005-10-06 20:58:00,7.512,7.512,7.413,7.453,200000.0
2005-10-06 21:01:00,7.525,7.525,7.441,7.473,200000.0
2005-10-06 21:03:00,7.515,7.515,7.414,7.454,200000.0
2005-10-06 21:13:00,7.504,7.504,7.405,7.444,200000.0
2005-10-06 21:23:00,7.425,7.526,7.425,7.508,350000.0
2005-10-06 21:27:00,7.462,7.499,7.412,7.412,150000.0
2005-10-06 21:29:00,7.51,7.51,7.43,7.464,200000.0
2005-10-06 21:42:00,7.479,7.547,7.41,7.484,300000.0
2005-10-06 21:44:00,7.523,7.526,7.426,7.426,150000.0
2005-10-06 21:47:00,7.503,7.503,7.404,7.443,200000.0
2005-10-06 21:52:00,7.506,7.552,7.421,7.457,250000.0
2005-10-06 22:07:00,7.46,7.548,7.438,7.464,250000.0
2005-10-06 22:11:00,7.551,7.551,7.409,7.454,500000.0
2005-10-06 22:17:00,7.469,7.478,7.42,7.462,200000.0
2005-10-06 22:18:00,7.482,7.521,7.482,7.521,100000.0
2005-10-06 22:19:00,7.527,7.527,7.452,7.507,250000.0
2005-10-06 22:24:00,7.513,7.513,7.414,7.453,200000.0
2005-10-06 22:32:00,7.432,7.5,7.414,7.497,250000.0
2005-10-06 22:34:00,7.516,7.516,7.416,7.454,200000.0
2005-10-06 23:08:00,7.545,7.545,7.478,7.491,300000.0
2005-10-06 23:09:00,7.491,7.493,7.491,7.493,100000.0
2005-10-06 23:21:00,7.501,7.503,7.501,7.503,100000.0
2005-10-06 23:22:00,7.476,7.534,7.476,7.524,150000.0
2005-10-06 23:23:00,7.493,7.545,7.488,7.488,200000.0
2005-10-06 23:24:00,7.44,7.543,7.44,7.543,300000.0
2005-10-06 23:28:00,7.511,7.513,7.511,7.513,100000.0
2005-10-06 23:38:00,7.537,7.548,7.454,7.533,400000.0
2005-10-06 23:39:00,7.526,7.544,7.514,7.514,150000.0
2005-10-06 23:47:00,7.505,7.505,7.475,7.499,150000.0
2005-10-06 23:48:00,7.492,7.492,7.458,7.459,200000.0
2005-10-07 00:00:00,7.464,7.528,7.438,7.438,300000.0
2005-10-07 00:02:00,7.487,7.512,7.466,7.503,250000.0
2005-10-07 00:03:00,7.473,7.536,7.473,7.519,400000.0
2005-10-07 00:12:00,7.489,7.55,7.489,7.541,200000.0
2005-10-07 00:13:00,7.508,7.538,7.448,7.538,250000.0
2005-10-07 00:18:00,7.533,7.533,7.433,7.473,200000.0
2005-10-07 00:21:00,7.521,7.523,7.521,7.523,100000.0
2005-10-07 00:24:00,7.457,7.458,7.457,7.458,100000.0
2005-10-07 00:27:00,7.515,7.515,7.415,7.454,200000.0
2005-10-07 00:34:00,7.516,7.516,7.44,7.44,100000.0
2005-10-07 00:35:00,7.546,7.546,7.444,7.444,100000.0
2005-10-07 00:36:00,7.53,7.546,7.444,7.444,250000.0
2005-10-07 00:39:00,7.539,7.561,7.45,7.505,450000.0
2005-10-07 00:40:00,7.545,7.545,7.401,7.432,450000.0
2005-10-07 00:46:00,7.489,7.559,7.408,7.559,350000.0
2005-10-07 00:47:00,7.506,7.578,7.434,7.578,400000.0
2005-10-07 00:49:00,7.532,7.561,7.488,7.557,350000.0
2005-10-07 00:50:00,7.463,7.537,7.462,7.462,400000.0
2005-10-07 00:51:00,7.47,7.565,7.47,7.512,150000.0
2005-10-07 00:52:00,7.543,7.591,7.468,7.468,300000.0
2005-10-07 00:57:00,7.566,7.566,7.482,7.514,200000.0
2005-10-07 00:59:00,7.59,7.59,7.44,7.562,350000.0
2005-10-07 01:00:00,7.507,7.578,7.461,7.567,550000.0
2005-10-07 01:01:00,7.46,7.559,7.432,7.501,600000.0
2005-10-07 01:02:00,7.519,7.581,7.46,7.553,250000.0
2005-10-07 01:03:00,7.507,7.559,7.454,7.559,350000.0
2005-10-07 01:04:00,7.442,7.55,7.442,7.495,350000.0
2005-10-07 01:05:00,7.491,7.572,7.458,7.528,450000.0
2005-10-07 01:06:00,7.504,7.558,7.456,7.504,300000.0
2005-10-07 01:07:00,7.547,7.547,7.442,7.532,400000.0
2005-10-07 01:08:00,7.499,7.591,7.481,7.587,300000.0
2005-10-07 01:12:00,7.509,7.577,7.473,7.507,500000.0
2005-10-07 01:20:00,7.535,7.596,7.471,7.5,500000.0
2005-10-07 01:24:00,7.512,7.562,7.464,7.5,300000.0
2005-10-07 01:27:00,7.546,7.546,7.459,7.459,200000.0
2005-10-07 01:28:00,7.59,7.59,7.517,7.55,400000.0
2005-10-07 01:29:00,7.531,7.556,7.472,7.549,500000.0
2005-10-07 01:32:00,7.561,7.59,7.457,7.513,400000.0
2005-10-07 01:35:00,7.571,7.571,7.492,7.563,550000.0
2005-10-07 01:37:00,7.559,7.577,7.45,7.502,350000.0
2005-10-07 01:39:00,7.55,7.552,7.483,7.498,400000.0
2005-10-07 01:41:00,7.524,7.579,7.464,7.48,350000.0
2005-10-07 01:44:00,7.546,7.546,7.445,7.485,200000.0
2005-10-07 01:53:00,7.555,7.555,7.463,7.499,200000.0
2005-10-07 01:57:00,7.502,7.602,7.467,7.553,450000.0
2005-10-07 01:59:00,7.567,7.641,7.474,7.474,700000.0
2005-10-07 02:00:00,7.526,7.536,7.416,7.458,450000.0
2005-10-07 02:01:00,7.526,7.572,7.499,7.553,250000.0
2005-10-07 02:02:00,7.496,7.58,7.464,7.58,450000.0
2005-10-07 02:03:00,7.554,7.594,7.468,7.492,400000.0
2005-10-07 02:06:00,7.548,7.548,7.445,7.506,200000.0
2005-10-07 02:07:00,7.49,7.539,7.449,7.539,250000.0
2005-10-07 02:08:00,7.54,7.54,7.435,7.537,450000.0
2005-10-07 02:09:00,7.492,7.536,7.437,7.529,300000.0
2005-10-07 02:10:00,7.485,7.552,7.451,7.502,400000.0
2005-10-07 02:11:00,7.552,7.594,7.482,7.579,300000.0
2005-10-07 02:12:00,7.505,7.573,7.453,7.573,250000.0
2005-10-07 02:13:00,7.512,7.591,7.504,7.504,250000.0
2005-10-07 02:14:00,7.497,7.571,7.448,7.448,550000.0
2005-10-07 02:15:00,7.463,7.567,7.423,7.567,750000.0
2005-10-07 02:16:00,7.478,7.553,7.47,7.47,400000.0
2005-10-07 02:17:00,7.565,7.674,7.477,7.562,550000.0
2005-10-07 02:18:00,7.471,7.56,7.471,7.542,250000.0
2005-10-07 02:19:00,7.579,7.579,7.434,7.458,350000.0
2005-10-07 02:20:00,7.507,7.547,7.507,7.538,250000.0
2005-10-07 02:21:00,7.529,7.533,7.429,7.429,350000.0
2005-10-07 02:22:00,7.569,7.573,7.441,7.49,500000.0
2005-10-07 02:23:00,7.573,7.588,7.533,7.533,350000.0
2005-10-07 02:24:00,7.514,7.561,7.481,7.509,450000.0
2005-10-07 02:26:00,7.437,7.543,7.437,7.519,400000.0
2005-10-07 02:27:00,7.468,7.596,7.464,7.513,400000.0
2005-10-07 02:29:00,7.547,7.576,7.458,7.466,450000.0
2005-10-07 02:30:00,7.449,7.57,7.449,7.56,250000.0
2005-10-07 02:31:00,7.436,7.531,7.403,7.477,650000.0
2005-10-07 02:34:00,7.544,7.544,7.449,7.534,500000.0
2005-10-07 02:35:00,7.545,7.55,7.419,7.514,400000.0
2005-10-07 02:36:00,7.531,7.531,7.428,7.462,500000.0
2005-10-07 02:37:00,7.439,7.518,7.422,7.472,750000.0
2005-10-07 02:38:00,7.471,7.563,7.471,7.509,450000.0
2005-10-07 02:39:00,7.497,7.578,7.432,7.432,400000.0
2005-10-07 02:40:00,7.538,7.553,7.423,7.544,450000.0
2005-10-07 02:41:00,7.419,7.562,7.419,7.513,250000.0
2005-10-07 02:42:00,7.517,7.517,7.517,7.517,50000.0
2005-10-07 02:45:00,7.514,7.554,7.426,7.426,450000.0
2005-10-07 02:47:00,7.512,7.553,7.417,7.451,500000.0
2005-10-07 02:48:00,7.42,7.555,7.398,7.477,350000.0
2005-10-07 02:50:00,7.488,7.563,7.456,7.493,500000.0
2005-10-07 02:51:00,7.485,7.575,7.428,7.526,750000.0
2005-10-07 02:53:00,7.52,7.553,7.42,7.488,450000.0
2005-10-07 02:57:00,7.475,7.567,7.475,7.556,450000.0
2005-10-07 02:58:00,7.559,7.559,7.443,7.464,300000.0
2005-10-07 02:59:00,7.538,7.572,7.467,7.471,350000.0
2005-10-07 03:00:00,7.562,7.562,7.436,7.467,500000.0
2005-10-07 03:04:00,7.536,7.571,7.44,7.506,450000.0
2005-10-07 03:05:00,7.473,7.571,7.432,7.51,300000.0
2005-10-07 03:06:00,7.502,7.541,7.43,7.54,550000.0
2005-10-07 03:07:00,7.498,7.55,7.426,7.547,400000.0
2005-10-07 03:09:00,7.515,7.515,7.423,7.467,350000.0
2005-10-07 03:10:00,7.517,7.551,7.512,7.522,300000.0
2005-10-07 03:15:00,7.522,7.552,7.461,7.552,400000.0
2005-10-07 03:17:00,7.541,7.554,7.46,7.495,300000.0
2005-10-07 03:18:00,7.443,7.583,7.443,7.496,350000.0
2005-10-07 03:19:00,7.474,7.568,7.449,7.455,600000.0
2005-10-07 03:20:00,7.553,7.563,7.428,7.428,850000.0
2005-10-07 03:21:00,7.52,7.532,7.462,7.482,300000.0
2005-10-07 03:24:00,7.537,7.537,7.454,7.485,200000.0
2005-10-07 03:27:00,7.476,7.585,7.476,7.557,450000.0
2005-10-07 03:28:00,7.453,7.53,7.446,7.53,450000.0
2005-10-07 03:29:00,7.51,7.53,7.416,7.515,350000.0
2005-10-07 03:34:00,7.429,7.555,7.429,7.524,250000.0
2005-10-07 03:36:00,7.523,7.547,7.47,7.47,450000.0
2005-10-07 03:37:00,7.552,7.573,7.405,7.528,400000.0
2005-10-07 03:38:00,7.483,7.559,7.475,7.514,350000.0
2005-10-07 03:46:00,7.548,7.548,7.453,7.453,150000.0
2005-10-07 03:47:00,7.573,7.573,7.437,7.51,450000.0
2005-10-07 03:48:00,7.537,7.539,7.42,7.428,450000.0
2005-10-07 03:49:00,7.505,7.524,7.439,7.52,450000.0
2005-10-07 03:50:00,7.44,7.566,7.431,7.431,450000.0
2005-10-07 03:51:00,7.473,7.5,7.437,7.5,250000.0
2005-10-07 03:52:00,7.53,7.559,7.426,7.426,500000.0
2005-10-07 03:53:00,7.443,7.532,7.415,7.415,300000.0
2005-10-07 03:57:00,7.518,7.524,7.396,7.524,300000.0
2005-10-07 03:58:00,7.511,7.527,7.416,7.491,700000.0
2005-10-07 03:59:00,7.539,7.539,7.489,7.489,100000.0
2005-10-07 04:00:00,7.532,7.532,7.507,7.519,250000.0
2005-10-07 04:01:00,7.423,7.529,7.423,7.518,200000.0
2005-10-07 04:02:00,7.462,7.569,7.459,7.541,500000.0
2005-10-07 04:03:00,7.531,7.56,7.475,7.475,300000.0
2005-10-07 04:04:00,7.456,7.58,7.456,7.493,350000.0
2005-10-07 04:07:00,7.547,7.547,7.463,7.495,200000.0
2005-10-07 04:09:00,7.527,7.527,7.417,7.46,350000.0
2005-10-07 04:10:00,7.565,7.566,7.484,7.541,350000.0
2005-10-07 04:11:00,7.444,7.531,7.443,7.454,350000.0
2005-10-07 04:12:00,7.428,7.551,7.428,7.551,100000.0
2005-10-07 04:13:00,7.554,7.554,7.474,7.55,150000.0
2005-10-07 04:17:00,7.526,7.526,7.442,7.475,200000.0
2005-10-07 04:22:00,7.513,7.513,7.413,7.453,200000.0
2005-10-07 04:29:00,7.514,7.543,7.461,7.461,200000.0
2005-10-07 04:35:00,7.432,7.501,7.414,7.462,450000.0
2005-10-07 04:38:00,7.514,7.514,7.414,7.454,200000.0
2005-10-07 04:50:00,7.497,7.56,7.449,7.449,250000.0
2005-10-07 04:51:00,7.436,7.541,7.396,7.462,350000.0
2005-10-07 04:52:00,7.563,7.563,7.44,7.452,350000.0
2005-10-07 04:54:00,7.54,7.54,7.461,7.493,200000.0
2005-10-07 05:01:00,7.531,7.531,7.427,7.465,200000.0
2005-10-07 05:04:00,7.502,7.56,7.401,7.485,550000.0
2005-10-07 05:16:00,7.538,7.543,7.421,7.441,600000.0
2005-10-07 05:20:00,7.514,7.514,7.389,7.401,450000.0
2005-10-07 05:30:00,7.516,7.526,7.478,7.526,150000.0
2005-10-07 05:36:00,7.516,7.516,7.416,7.454,200000.0
2005-10-07 05:40:00,7.521,7.565,7.437,7.524,450000.0
2005-10-07 05:43:00,7.529,7.529,7.423,7.423,250000.0
2005-10-07 05:45:00,7.529,7.562,7.419,7.557,600000.0
2005-10-07 05:54:00,7.478,7.514,7.47,7.478,300000.0
2005-10-07 05:58:00,7.525,7.525,7.433,7.469,200000.0
2005-10-07 06:04:00,7.526,7.601,7.445,7.497,400000.0
2005-10-07 06:05:00,7.549,7.549,7.415,7.415,150000.0
2005-10-07 06:06:00,7.491,7.562,7.436,7.436,250000.0
2005-10-07 06:19:00,7.523,7.523,7.423,7.463,200000.0
2005-10-07 06:22:00,7.53,7.572,7.44,7.473,350000.0
2005-10-07 06:23:00,7.523,7.523,7.463,7.517,200000.0
2005-10-07 06:30:00,7.513,7.581,7.438,7.536,650000.0
2005-10-07 06:34:00,7.527,7.527,7.443,7.475,200000.0
2005-10-07 06:38:00,7.479,7.583,7.44,7.538,500000.0
2005-10-07 06:40:00,7.473,7.522,7.463,7.463,300000.0
2005-10-07 06:44:00,7.532,7.54,7.487,7.501,200000.0
2005-10-07 06:48:00,7.542,7.542,7.447,7.534,250000.0
2005-10-07 06:49:00,7.514,7.562,7.444,7.562,150000.0
2005-10-07 06:51:00,7.567,7.567,7.513,7.513,200000.0
2005-10-07 07:05:00,7.49,7.518,7.468,7.518,150000.0
2005-10-07 07:06:00,7.503,7.503,7.382,7.403,350000.0
2005-10-07 07:07:00,7.52,7.528,7.444,7.469,400000.0
2005-10-07 07:08:00,7.444,7.563,7.444,7.5,400000.0
2005-10-07 07:09:00,7.469,7.553,7.456,7.553,450000.0
2005-10-07 07:10:00,7.463,7.541,7.462,7.462,300000.0
2005-10-07 07:11:00,7.458,7.523,7.458,7.523,100000.0
2005-10-07 07:14:00,7.472,7.518,7.459,7.513,350000.0
2005-10-07 07:17:00,7.482,7.564,7.459,7.53,400000.0
2005-10-07 07:19:00,7.525,7.525,7.44,7.44,100000.0
2005-10-07 07:25:00,7.551,7.551,7.431,7.526,450000.0
2005-10-07 07:26:00,7.503,7.503,7.422,7.439,450000.0
2005-10-07 07:30:00,7.55,7.55,7.468,7.468,200000.0
2005-10-07 07:31:00,7.536,7.536,7.44,7.51,400000.0
2005-10-07 07:32:00,7.469,7.521,7.434,7.464,250000.0
2005-10-07 07:33:00,7.52,7.583,7.434,7.434,350000.0
2005-10-07 07:34:00,7.548,7.554,7.456,7.522,350000.0
2005-10-07 07:35:00,7.489,7.53,7.411,7.53,250000.0
2005-10-07 07:36:00,7.472,7.543,7.472,7.503,500000.0
2005-10-07 07:38:00,7.526,7.526,7.418,7.49,400000.0
2005-10-07 07:39:00,7.517,7.543,7.44,7.543,350000.0
2005-10-07 07:42:00,7.552,7.552,7.448,7.448,100000.0
2005-10-07 07:44:00,7.547,7.572,7.467,7.487,350000.0
2005-10-07 07:48:00,7.521,7.523,7.447,7.52,200000.0
2005-10-07 07:51:00,7.47,7.56,7.455,7.553,600000.0
2005-10-07 07:53:00,7.455,7.54,7.455,7.54,200000.0
2005-10-07 07:54:00,7.468,7.468,7.458,7.458,150000.0
2005-10-07 07:56:00,7.539,7.578,7.432,7.472,500000.0
2005-10-07 08:02:00,7.423,7.545,7.412,7.473,750000.0
2005-10-07 08:04:00,7.468,7.561,7.424,7.479,350000.0
2005-10-07 08:05:00,7.48,7.567,7.466,7.498,550000.0
2005-10-07 08:06:00,7.451,7.528,7.423,7.465,400000.0
2005-10-07 08:08:00,7.476,7.558,7.404,7.437,650000.0
2005-10-07 08:09:00,7.467,7.525,7.415,7.459,500000.0
2005-10-07 08:10:00,7.544,7.549,7.462,7.462,250000.0
2005-10-07 08:11:00,7.525,7.525,7.414,7.51,300000.0
2005-10-07 08:12:00,7.51,7.556,7.446,7.457,400000.0
2005-10-07 08:13:00,7.546,7.559,7.444,7.457,400000.0
2005-10-07 08:14:00,7.445,7.568,7.443,7.525,400000.0
2005-10-07 08:15:00,7.433,7.557,7.428,7.557,250000.0
2005-10-07 08:16:00,7.494,7.554,7.485,7.517,250000.0
2005-10-07 08:17:00,7.465,7.562,7.461,7.541,650000.0
2005-10-07 08:18:00,7.532,7.6,7.479,7.537,550000.0
2005-10-07 08:19:00,7.47,7.538,7.47,7.491,250000.0
2005-10-07 08:20:00,7.573,7.575,7.456,7.532,550000.0
2005-10-07 08:21:00,7.462,7.59,7.435,7.496,550000.0
2005-10-07 08:22:00,7.432,7.535,7.432,7.462,350000.0
2005-10-07 08:23:00,7.475,7.583,7.475,7.583,450000.0
2005-10-07 08:24:00,7.6,7.611,7.503,7.503,250000.0
2005-10-07 08:25:00,7.486,7.639,7.486,7.572,350000.0
2005-10-07 08:26:00,7.559,7.566,7.463,7.564,500000.0
2005-10-07 08:27:00,7.499,7.545,7.498,7.545,250000.0
2005-10-07 08:28:00,7.544,7.561,7.457,7.527,450000.0
2005-10-07 08:29:00,7.433,7.523,7.401,7.523,400000.0
2005-10-07 08:30:00,7.533,7.548,7.456,7.512,400000.0
2005-10-07 08:31:00,7.462,7.569,7.462,7.495,400000.0
2005-10-07 08:32:00,7.563,7.563,7.515,7.515,100000.0
2005-10-07 08:35:00,7.515,7.527,7.415,7.527,300000.0
2005-10-07 08:36:00,7.523,7.523,7.41,7.46,500000.0
2005-10-07 08:39:00,7.491,7.531,7.42,7.42,250000.0
2005-10-07 08:41:00,7.523,7.547,7.485,7.485,350000.0
2005-10-07 08:42:00,7.563,7.563,7.435,7.52,450000.0
2005-10-07 08:43:00,7.457,7.482,7.457,7.482,100000.0
2005-10-07 08:45:00,7.533,7.562,7.478,7.478,350000.0
2005-10-07 08:46:00,7.547,7.575,7.452,7.538,500000.0
2005-10-07 08:47:00,7.555,7.575,7.439,7.483,550000.0
2005-10-07 08:51:00,7.521,7.561,7.451,7.499,350000.0
2005-10-07 08:52:00,7.444,7.544,7.443,7.53,450000.0
2005-10-07 08:54:00,7.575,7.576,7.489,7.489,350000.0
2005-10-07 08:55:00,7.569,7.569,7.423,7.561,250000.0
2005-10-07 08:56:00,7.471,7.563,7.428,7.524,550000.0
2005-10-07 08:57:00,7.528,7.569,7.45,7.519,550000.0
2005-10-07 08:58:00,7.562,7.562,7.447,7.505,200000.0
2005-10-07 08:59:00,7.551,7.59,7.443,7.54,500000.0
2005-10-07 09:00:00,7.508,7.564,7.4,7.424,550000.0
2005-10-07 09:01:00,7.523,7.566,7.458,7.458,450000.0
2005-10-07 09:03:00,7.48,7.546,7.444,7.444,300000.0
2005-10-07 09:05:00,7.506,7.55,7.427,7.528,400000.0
2005-10-07 09:06:00,7.511,7.574,7.448,7.491,350000.0
2005-10-07 09:07:00,7.435,7.554,7.435,7.548,400000.0
2005-10-07 09:08:00,7.463,7.557,7.423,7.502,400000.0
2005-10-07 09:10:00,7.526,7.537,7.414,7.537,350000.0
2005-10-07 09:11:00,7.518,7.518,7.388,7.44,550000.0
2005-10-07 09:13:00,7.453,7.539,7.384,7.539,450000.0
2005-10-07 09:16:00,7.474,7.568,7.44,7.458,350000.0
2005-10-07 09:18:00,7.517,7.535,7.439,7.512,400000.0
2005-10-07 09:23:00,7.448,7.546,7.409,7.512,450000.0
2005-10-07 09:24:00,7.421,7.495,7.421,7.468,400000.0
2005-10-07 09:28:00,7.466,7.516,7.437,7.508,350000.0
2005-10-07 09:29:00,7.418,7.521,7.418,7.504,300000.0
2005-10-07 09:31:00,7.509,7.509,7.414,7.495,400000.0
2005-10-07 09:32:00,7.506,7.576,7.443,7.515,500000.0
2005-10-07 09:33:00,7.537,7.578,7.446,7.578,450000.0
2005-10-07 09:34:00,7.569,7.569,7.435,7.535,500000.0
2005-10-07 09:36:00,7.492,7.606,7.456,7.456,500000.0
2005-10-07 09:43:00,7.566,7.566,7.466,7.542,250000.0
2005-10-07 09:44:00,7.528,7.574,7.472,7.482,500000.0
2005-10-07 09:49:00,7.504,7.558,7.439,7.458,350000.0
2005-10-07 09:50:00,7.47,7.559,7.429,7.434,500000.0
2005-10-07 09:52:00,7.559,7.559,7.423,7.515,400000.0
2005-10-07 09:53:00,7.417,7.521,7.417,7.42,400000.0
2005-10-07 09:54:00,7.543,7.568,7.434,7.53,350000.0
2005-10-07 09:55:00,7.521,7.56,7.447,7.465,400000.0
2005-10-07 09:56:00,7.449,7.558,7.41,7.558,400000.0
2005-10-07 09:57:00,7.493,7.561,7.446,7.539,500000.0
2005-10-07 09:58:00,7.45,7.568,7.424,7.523,400000.0
2005-10-07 09:59:00,7.495,7.576,7.457,7.567,450000.0
2005-10-07 10:00:00,7.536,7.536,7.418,7.518,550000.0
2005-10-07 10:01:00,7.5,7.536,7.403,7.501,500000.0
2005-10-07 10:03:00,7.502,7.527,7.409,7.441,400000.0
2005-10-07 10:04:00,7.525,7.553,7.46,7.488,400000.0
2005-10-07 10:05:00,7.457,7.568,7.457,7.566,400000.0
2005-10-07 10:06:00,7.482,7.559,7.416,7.559,450000.0
2005-10-07 10:07:00,7.493,7.555,7.44,7.47,400000.0
2005-10-07 10:08:00,7.57,7.57,7.436,7.558,300000.0
2005-10-07 10:09:00,7.568,7.599,7.455,7.57,450000.0
2005-10-07 10:10:00,7.558,7.592,7.474,7.581,550000.0
2005-10-07 10:11:00,7.57,7.57,7.433,7.437,500000.0
2005-10-07 10:12:00,7.554,7.554,7.434,7.507,350000.0
2005-10-07 10:13:00,7.497,7.621,7.452,7.474,500000.0
2005-10-07 10:14:00,7.49,7.533,7.426,7.426,500000.0
2005-10-07 10:15:00,7.556,7.556,7.439,7.508,350000.0
2005-10-07 10:16:00,7.439,7.583,7.439,7.536,400000.0
2005-10-07 10:17:00,7.512,7.54,7.46,7.461,400000.0
2005-10-07 10:18:00,7.456,7.605,7.456,7.587,450000.0
2005-10-07 10:19:00,7.488,7.603,7.462,7.536,400000.0
2005-10-07 10:20:00,7.501,7.578,7.468,7.468,550000.0
2005-10-07 10:21:00,7.543,7.589,7.529,7.571,400000.0
2005-10-07 10:22:00,7.466,7.597,7.466,7.508,400000.0
2005-10-07 10:23:00,7.578,7.627,7.489,7.57,450000.0
2005-10-07 10:25:00,7.485,7.602,7.466,7.557,700000.0
2005-10-07 10:26:00,7.59,7.59,7.476,7.476,350000.0
2005-10-07 10:27:00,7.553,7.589,7.469,7.589,450000.0
2005-10-07 10:28:00,7.578,7.578,7.417,7.464,350000.0
2005-10-07 10:30:00,7.514,7.607,7.472,7.518,400000.0
2005-10-07 10:32:00,7.53,7.593,7.465,7.556,700000.0
2005-10-07 10:35:00,7.469,7.602,7.469,7.52,400000.0
2005-10-07 10:39:00,7.55,7.584,7.44,7.44,650000.0
2005-10-07 10:40:00,7.553,7.568,7.457,7.566,550000.0
2005-10-07 10:41:00,7.535,7.535,7.419,7.437,350000.0
2005-10-07 10:42:00,7.552,7.606,7.476,7.557,750000.0
2005-10-07 10:44:00,7.537,7.583,7.455,7.553,900000.0
2005-10-07 10:45:00,7.534,7.574,7.441,7.529,350000.0
2005-10-07 10:51:00,7.557,7.594,7.473,7.587,550000.0
2005-10-07 10:52:00,7.551,7.586,7.437,7.543,950000.0
2005-10-07 10:54:00,7.549,7.564,7.455,7.556,400000.0
2005-10-07 10:55:00,7.548,7.622,7.459,7.546,800000.0
2005-10-07 10:56:00,7.533,7.608,7.455,7.586,400000.0
2005-10-07 10:57:00,7.532,7.571,7.409,7.535,450000.0
2005-10-07 10:58:00,7.491,7.577,7.444,7.523,350000.0
2005-10-07 10:59:00,7.574,7.598,7.451,7.451,450000.0
2005-10-07 11:00:00,7.508,7.594,7.457,7.488,350000.0
2005-10-07 11:02:00,7.599,7.599,7.477,7.537,400000.0
2005-10-07 11:03:00,7.514,7.599,7.452,7.505,550000.0
2005-10-07 11:04:00,7.606,7.607,7.51,7.603,400000.0
2005-10-07 11:05:00,7.458,7.594,7.458,7.484,550000.0
2005-10-07 11:06:00,7.562,7.595,7.461,7.461,350000.0
2005-10-07 11:07:00,7.522,7.562,7.444,7.562,450000.0
2005-10-07 11:08:00,7.506,7.609,7.484,7.609,350000.0
2005-10-07 11:11:00,7.558,7.571,7.447,7.55,350000.0
2005-10-07 11:12:00,7.579,7.613,7.493,7.561,550000.0
2005-10-07 11:13:00,7.56,7.61,7.459,7.61,500000.0
2005-10-07 11:14:00,7.519,7.609,7.483,7.609,400000.0
2005-10-07 11:15:00,7.515,7.611,7.498,7.536,400000.0
2005-10-07 11:16:00,7.536,7.614,7.536,7.614,500000.0
2005-10-07 11:17:00,7.61,7.61,7.491,7.606,350000.0
2005-10-07 11:18:00,7.526,7.573,7.522,7.535,350000.0
2005-10-07 11:19:00,7.476,7.589,7.429,7.589,550000.0
2005-10-07 11:20:00,7.573,7.607,7.495,7.526,400000.0
2005-10-07 11:21:00,7.62,7.62,7.502,7.593,450000.0
2005-10-07 11:22:00,7.584,7.591,7.447,7.453,400000.0
2005-10-07 11:23:00,7.492,7.625,7.492,7.497,500000.0
2005-10-07 11:24:00,7.551,7.609,7.488,7.565,550000.0
2005-10-07 11:25:00,7.501,7.621,7.501,7.513,550000.0
2005-10-07 11:26:00,7.601,7.629,7.52,7.62,400000.0
2005-10-07 11:27:00,7.486,7.609,7.484,7.609,500000.0
2005-10-07 11:28:00,7.516,7.596,7.496,7.596,350000.0
2005-10-07 11:29:00,7.535,7.628,7.516,7.549,500000.0
2005-10-07 11:30:00,7.624,7.641,7.517,7.517,500000.0
2005-10-07 11:31:00,7.595,7.623,7.5,7.571,350000.0
2005-10-07 11:32:00,7.598,7.661,7.533,7.533,450000.0
2005-10-07 11:33:00,7.51,7.632,7.51,7.588,350000.0
2005-10-07 11:34:00,7.6,7.6,7.522,7.583,250000.0
2005-10-07 11:35:00,7.595,7.634,7.497,7.569,450000.0
2005-10-07 11:36:00,7.552,7.652,7.513,7.574,550000.0
2005-10-07 11:37:00,7.521,7.608,7.483,7.604,400000.0
2005-10-07 11:38:00,7.611,7.632,7.545,7.612,400000.0
2005-10-07 11:39:00,7.56,7.635,7.522,7.543,350000.0
2005-10-07 11:40:00,7.57,7.658,7.525,7.616,400000.0
2005-10-07 11:41:00,7.539,7.631,7.539,7.58,350000.0
2005-10-07 11:42:00,7.52,7.614,7.52,7.608,350000.0
2005-10-07 11:43:00,7.644,7.659,7.562,7.659,350000.0
2005-10-07 11:44:00,7.628,7.628,7.486,7.605,450000.0
2005-10-07 11:46:00,7.601,7.655,7.526,7.546,400000.0
2005-10-07 11:47:00,7.578,7.643,7.492,7.603,500000.0
2005-10-07 11:50:00,7.581,7.635,7.509,7.635,350000.0
2005-10-07 11:51:00,7.513,7.638,7.513,7.621,450000.0
2005-10-07 11:52:00,7.536,7.637,7.476,7.637,450000.0
2005-10-07 11:53:00,7.531,7.688,7.531,7.559,400000.0
2005-10-07 11:54:00,7.643,7.643,7.526,7.589,550000.0
2005-10-07 11:55:00,7.59,7.644,7.529,7.644,350000.0
2005-10-07 11:56:00,7.58,7.657,7.569,7.569,350000.0
2005-10-07 11:57:00,7.625,7.65,7.528,7.599,450000.0
2005-10-07 11:58:00,7.526,7.639,7.509,7.639,350000.0
2005-10-07 11:59:00,7.617,7.661,7.519,7.573,450000.0
2005-10-07 12:00:00,7.595,7.6,7.501,7.501,350000.0
2005-10-07 12:02:00,7.604,7.615,7.478,7.503,400000.0
2005-10-07 12:08:00,7.616,7.63,7.509,7.63,450000.0
2005-10-07 12:09:00,7.515,7.594,7.511,7.551,350000.0
2005-10-07 12:10:00,7.605,7.628,7.531,7.564,400000.0
2005-10-07 12:11:00,7.553,7.593,7.501,7.528,400000.0
2005-10-07 12:12:00,7.522,7.657,7.508,7.515,350000.0
2005-10-07 12:13:00,7.579,7.627,7.509,7.586,400000.0
2005-10-07 12:14:00,7.622,7.676,7.542,7.542,550000.0
2005-10-07 12:15:00,7.542,7.581,7.485,7.536,400000.0
2005-10-07 12:16:00,7.535,7.618,7.503,7.557,400000.0
2005-10-07 12:17:00,7.609,7.644,7.596,7.63,400000.0
2005-10-07 12:19:00,7.55,7.62,7.488,7.512,450000.0
2005-10-07 12:20:00,7.554,7.64,7.488,7.555,500000.0
2005-10-07 12:22:00,7.629,7.629,7.503,7.579,400000.0
2005-10-07 12:24:00,7.626,7.626,7.532,7.601,600000.0
2005-10-07 12:26:00,7.59,7.59,7.465,7.523,450000.0
2005-10-07 12:27:00,7.587,7.62,7.492,7.59,550000.0
2005-10-07 12:28:00,7.581,7.602,7.483,7.56,500000.0
2005-10-07 12:30:00,7.487,7.603,7.469,7.603,450000.0
2005-10-07 12:34:00,7.471,7.611,7.471,7.497,450000.0
2005-10-07 12:35:00,7.618,7.618,7.496,7.496,350000.0
2005-10-07 12:36:00,7.631,7.632,7.517,7.603,350000.0
2005-10-07 12:37:00,7.616,7.616,7.494,7.511,500000.0
2005-10-07 12:38:00,7.588,7.618,7.487,7.555,450000.0
2005-10-07 12:39:00,7.594,7.671,7.517,7.607,450000.0
2005-10-07 12:40:00,7.574,7.61,7.507,7.539,450000.0
2005-10-07 12:41:00,7.574,7.61,7.486,7.61,450000.0
2005-10-07 12:42:00,7.503,7.627,7.503,7.587,550000.0
2005-10-07 12:43:00,7.582,7.66,7.539,7.539,500000.0
2005-10-07 12:45:00,7.559,7.655,7.508,7.552,400000.0
2005-10-07 12:46:00,7.506,7.625,7.497,7.497,500000.0
2005-10-07 12:49:00,7.562,7.649,7.525,7.525,450000.0
2005-10-07 12:50:00,7.556,7.614,7.515,7.523,400000.0
2005-10-07 12:51:00,7.529,7.666,7.529,7.63,500000.0
2005-10-07 12:53:00,7.48,7.586,7.47,7.579,500000.0
2005-10-07 12:54:00,7.61,7.617,7.503,7.561,450000.0
2005-10-07 12:55:00,7.565,7.622,7.522,7.622,450000.0
2005-10-07 12:56:00,7.591,7.625,7.51,7.518,450000.0
2005-10-07 12:57:00,7.575,7.616,7.479,7.479,400000.0
2005-10-07 12:58:00,7.525,7.605,7.465,7.499,400000.0
2005-10-07 13:01:00,7.493,7.649,7.493,7.583,400000.0
2005-10-07 13:02:00,7.495,7.589,7.481,7.534,400000.0
2005-10-07 13:05:00,7.475,7.585,7.475,7.582,400000.0
2005-10-07 13:06:00,7.629,7.64,7.49,7.601,450000.0
2005-10-07 13:07:00,7.632,7.632,7.498,7.563,500000.0
2005-10-07 13:08:00,7.539,7.629,7.52,7.521,400000.0
2005-10-07 13:11:00,7.523,7.61,7.523,7.593,400000.0
2005-10-07 13:14:00,7.504,7.627,7.504,7.598,350000.0
2005-10-07 13:15:00,7.526,7.599,7.463,7.566,400000.0
2005-10-07 13:16:00,7.579,7.579,7.463,7.57,350000.0
2005-10-07 13:17:00,7.591,7.598,7.469,7.598,450000.0
2005-10-07 13:18:00,7.458,7.61,7.458,7.597,400000.0
2005-10-07 13:19:00,7.523,7.593,7.46,7.49,400000.0
2005-10-07 13:20:00,7.503,7.585,7.464,7.527,500000.0
2005-10-07 13:21:00,7.477,7.603,7.475,7.475,350000.0
2005-10-07 13:22:00,7.493,7.575,7.489,7.503,400000.0
2005-10-07 13:23:00,7.508,7.587,7.476,7.498,350000.0
2005-10-07 13:24:00,7.57,7.593,7.464,7.511,450000.0
2005-10-07 13:25:00,7.588,7.615,7.532,7.615,350000.0
2005-10-07 13:26:00,7.528,7.602,7.462,7.512,550000.0
2005-10-07 13:27:00,7.491,7.601,7.491,7.56,500000.0
2005-10-07 13:28:00,7.561,7.631,7.482,7.517,400000.0
2005-10-07 13:30:00,7.597,7.597,7.468,7.485,450000.0
2005-10-07 13:31:00,7.459,7.553,7.459,7.553,450000.0
2005-10-07 13:34:00,7.469,7.602,7.441,7.486,350000.0
2005-10-07 13:35:00,7.548,7.613,7.493,7.493,400000.0
2005-10-07 13:36:00,7.539,7.633,7.487,7.578,450000.0
2005-10-07 13:37:00,7.507,7.598,7.507,7.57,350000.0
2005-10-07 13:38:00,7.516,7.601,7.47,7.601,400000.0
2005-10-07 13:39:00,7.574,7.619,7.498,7.57,500000.0
2005-10-07 13:40:00,7.563,7.604,7.479,7.604,350000.0
2005-10-07 13:41:00,7.524,7.637,7.524,7.612,400000.0
2005-10-07 13:42:00,7.595,7.616,7.534,7.588,350000.0
2005-10-07 13:44:00,7.51,7.62,7.492,7.54,350000.0
2005-10-07 13:45:00,7.49,7.605,7.452,7.587,400000.0
2005-10-07 13:46:00,7.54,7.641,7.523,7.549,450000.0
2005-10-07 13:47:00,7.58,7.625,7.516,7.516,350000.0
2005-10-07 13:48:00,7.562,7.587,7.474,7.553,400000.0
2005-10-07 13:49:00,7.479,7.611,7.479,7.592,350000.0
2005-10-07 13:50:00,7.542,7.565,7.505,7.505,450000.0
2005-10-07 13:52:00,7.616,7.616,7.486,7.59,350000.0
2005-10-07 13:53:00,7.524,7.611,7.478,7.535,450000.0
2005-10-07 13:55:00,7.58,7.614,7.547,7.578,350000.0
2005-10-07 13:56:00,7.596,7.602,7.469,7.469,400000.0
2005-10-07 13:57:00,7.555,7.607,7.497,7.497,400000.0
2005-10-07 13:58:00,7.49,7.622,7.49,7.622,350000.0
2005-10-07 13:59:00,7.525,7.629,7.516,7.629,550000.0
2005-10-07 14:00:00,7.571,7.583,7.473,7.525,350000.0
2005-10-07 14:01:00,7.564,7.624,7.522,7.624,400000.0
2005-10-07 14:02:00,7.617,7.625,7.507,7.575,350000.0
2005-10-07 14:03:00,7.583,7.583,7.498,7.568,350000.0
2005-10-07 14:04:00,7.485,7.592,7.479,7.592,350000.0
2005-10-07 14:06:00,7.596,7.609,7.497,7.585,350000.0
2005-10-07 14:12:00,7.603,7.617,7.573,7.612,450000.0
2005-10-07 14:13:00,7.584,7.584,7.488,7.507,350000.0
2005-10-07 14:15:00,7.475,7.619,7.475,7.518,500000.0
2005-10-07 14:16:00,7.505,7.651,7.481,7.566,450000.0
2005-10-07 14:17:00,7.568,7.587,7.504,7.533,450000.0
2005-10-07 14:20:00,7.512,7.605,7.512,7.519,350000.0
2005-10-07 14:21:00,7.503,7.608,7.493,7.545,450000.0
2005-10-07 14:22:00,7.582,7.609,7.475,7.609,450000.0
2005-10-07 14:23:00,7.509,7.601,7.509,7.541,400000.0
2005-10-07 14:24:00,7.601,7.605,7.527,7.601,400000.0
2005-10-07 14:25:00,7.515,7.555,7.477,7.5,350000.0
2005-10-07 14:26:00,7.527,7.609,7.471,7.544,350000.0
2005-10-07 14:27:00,7.541,7.598,7.452,7.598,400000.0
2005-10-07 14:28:00,7.583,7.605,7.498,7.552,400000.0
2005-10-07 14:29:00,7.543,7.599,7.466,7.566,350000.0
2005-10-07 14:30:00,7.543,7.587,7.464,7.464,550000.0
2005-10-07 14:31:00,7.504,7.593,7.461,7.557,400000.0
2005-10-07 14:32:00,7.563,7.603,7.508,7.543,500000.0
2005-10-07 14:33:00,7.621,7.621,7.478,7.615,450000.0
2005-10-07 14:34:00,7.59,7.642,7.504,7.571,450000.0
2005-10-07 14:35:00,7.601,7.641,7.563,7.566,350000.0
2005-10-07 14:36:00,7.603,7.606,7.486,7.606,400000.0
2005-10-07 14:37:00,7.543,7.64,7.522,7.64,550000.0
2005-10-07 14:38:00,7.582,7.625,7.537,7.588,400000.0
2005-10-07 14:39:00,7.608,7.655,7.503,7.527,500000.0
2005-10-07 14:40:00,7.545,7.603,7.501,7.545,400000.0
2005-10-07 14:41:00,7.506,7.608,7.496,7.575,550000.0
2005-10-07 14:42:00,7.495,7.603,7.485,7.578,400000.0
2005-10-07 14:43:00,7.576,7.61,7.48,7.61,500000.0
2005-10-07 14:44:00,7.49,7.577,7.45,7.577,450000.0
2005-10-07 14:45:00,7.582,7.622,7.546,7.601,400000.0
2005-10-07 14:46:00,7.596,7.627,7.559,7.561,350000.0
2005-10-07 14:47:00,7.606,7.643,7.529,7.624,350000.0
2005-10-07 14:48:00,7.617,7.686,7.573,7.654,400000.0
2005-10-07 14:49:00,7.665,7.697,7.534,7.534,500000.0
2005-10-07 14:50:00,7.584,7.665,7.535,7.535,400000.0
2005-10-07 14:51:00,7.651,7.67,7.559,7.627,350000.0
2005-10-07 14:52:00,7.671,7.671,7.574,7.594,450000.0
2005-10-07 14:53:00,7.576,7.657,7.55,7.621,400000.0
2005-10-07 14:54:00,7.55,7.698,7.55,7.594,550000.0
2005-10-07 14:55:00,7.628,7.637,7.533,7.533,450000.0
2005-10-07 14:56:00,7.63,7.655,7.515,7.63,550000.0
2005-10-07 14:57:00,7.647,7.654,7.538,7.654,450000.0
2005-10-07 14:58:00,7.606,7.674,7.568,7.638,400000.0
2005-10-07 14:59:00,7.596,7.725,7.571,7.696,550000.0
2005-10-07 15:00:00,7.564,7.687,7.557,7.583,450000.0
2005-10-07 15:01:00,7.638,7.674,7.555,7.638,450000.0
2005-10-07 15:02:00,7.568,7.678,7.542,7.623,450000.0
2005-10-07 15:03:00,7.635,7.663,7.524,7.656,500000.0
2005-10-07 15:04:00,7.573,7.657,7.51,7.537,550000.0
2005-10-07 15:05:00,7.521,7.639,7.521,7.554,550000.0
2005-10-07 15:06:00,7.618,7.618,7.569,7.569,400000.0
2005-10-07 15:07:00,7.503,7.607,7.475,7.58,350000.0
2005-10-07 15:08:00,7.475,7.616,7.474,7.558,500000.0
2005-10-07 15:09:00,7.6,7.603,7.49,7.513,450000.0
2005-10-07 15:10:00,7.525,7.622,7.477,7.529,400000.0
2005-10-07 15:11:00,7.519,7.571,7.453,7.485,500000.0
2005-10-07 15:12:00,7.594,7.631,7.512,7.514,400000.0
2005-10-07 15:13:00,7.577,7.609,7.486,7.609,400000.0
2005-10-07 15:14:00,7.577,7.607,7.542,7.542,450000.0
2005-10-07 15:15:00,7.493,7.604,7.489,7.557,400000.0
2005-10-07 15:16:00,7.53,7.628,7.528,7.575,250000.0
2005-10-07 15:17:00,7.548,7.615,7.475,7.554,450000.0
2005-10-07 15:18:00,7.618,7.618,7.493,7.545,400000.0
2005-10-07 15:19:00,7.57,7.614,7.54,7.581,450000.0
2005-10-07 15:20:00,7.537,7.595,7.517,7.595,400000.0
2005-10-07 15:21:00,7.556,7.614,7.483,7.601,350000.0
2005-10-07 15:22:00,7.576,7.608,7.532,7.578,450000.0
2005-10-07 15:23:00,7.517,7.608,7.517,7.575,400000.0
2005-10-07 15:24:00,7.589,7.617,7.525,7.593,350000.0
2005-10-07 15:25:00,7.608,7.614,7.508,7.568,350000.0
2005-10-07 15:26:00,7.488,7.581,7.488,7.49,550000.0
2005-10-07 15:27:00,7.503,7.571,7.495,7.505,350000.0
2005-10-07 15:28:00,7.507,7.578,7.5,7.576,350000.0
2005-10-07 15:29:00,7.511,7.612,7.511,7.595,300000.0
2005-10-07 15:30:00,7.583,7.641,7.504,7.563,450000.0
2005-10-07 15:31:00,7.565,7.669,7.56,7.56,500000.0
2005-10-07 15:32:00,7.539,7.611,7.494,7.606,450000.0
2005-10-07 15:33:00,7.585,7.606,7.49,7.575,400000.0
2005-10-07 15:34:00,7.51,7.629,7.486,7.486,400000.0
2005-10-07 15:35:00,7.567,7.628,7.548,7.58,400000.0
2005-10-07 15:36:00,7.589,7.63,7.504,7.63,550000.0
2005-10-07 15:37:00,7.549,7.647,7.522,7.599,400000.0
2005-10-07 15:38:00,7.563,7.645,7.554,7.555,450000.0
2005-10-07 15:39:00,7.646,7.646,7.581,7.582,300000.0
2005-10-07 15:40:00,7.539,7.659,7.539,7.544,450000.0
2005-10-07 15:41:00,7.51,7.64,7.51,7.59,400000.0
2005-10-07 15:42:00,7.63,7.63,7.535,7.552,350000.0
2005-10-07 15:43:00,7.571,7.62,7.509,7.509,450000.0
2005-10-07 15:44:00,7.621,7.639,7.538,7.618,350000.0
2005-10-07 15:45:00,7.629,7.633,7.531,7.633,450000.0
2005-10-07 15:46:00,7.562,7.687,7.525,7.542,400000.0
2005-10-07 15:47:00,7.613,7.66,7.514,7.525,550000.0
2005-10-07 15:48:00,7.534,7.594,7.497,7.511,350000.0
2005-10-07 15:49:00,7.585,7.636,7.564,7.636,350000.0
2005-10-07 15:50:00,7.529,7.634,7.51,7.631,550000.0
2005-10-07 15:51:00,7.601,7.632,7.502,7.518,350000.0
2005-10-07 15:52:00,7.523,7.66,7.523,7.527,350000.0
2005-10-07 15:53:00,7.627,7.661,7.551,7.605,500000.0
2005-10-07 15:54:00,7.617,7.633,7.573,7.633,450000.0
2005-10-07 15:55:00,7.526,7.642,7.526,7.62,500000.0
2005-10-07 15:56:00,7.473,7.604,7.473,7.563,450000.0
2005-10-07 15:57:00,7.575,7.622,7.547,7.586,450000.0
2005-10-07 15:58:00,7.557,7.655,7.524,7.642,500000.0
2005-10-07 16:00:00,7.643,7.71,7.531,7.62,500000.0
2005-10-07 16:01:00,7.636,7.636,7.519,7.519,400000.0
2005-10-07 16:02:00,7.521,7.643,7.482,7.565,550000.0
2005-10-07 16:03:00,7.654,7.675,7.56,7.587,450000.0
2005-10-07 16:04:00,7.533,7.693,7.533,7.626,550000.0
2005-10-07 16:05:00,7.566,7.631,7.546,7.546,400000.0
2005-10-07 16:08:00,7.516,7.614,7.516,7.557,550000.0
2005-10-07 16:09:00,7.525,7.656,7.523,7.656,350000.0
2005-10-07 16:10:00,7.639,7.676,7.551,7.649,500000.0
2005-10-07 16:11:00,7.528,7.683,7.521,7.521,500000.0
2005-10-07 16:12:00,7.558,7.608,7.524,7.564,350000.0
2005-10-07 16:13:00,7.556,7.661,7.555,7.661,450000.0
2005-10-07 16:14:00,7.655,7.655,7.521,7.591,500000.0
2005-10-07 16:15:00,7.651,7.658,7.513,7.513,350000.0
2005-10-07 16:16:00,7.586,7.654,7.534,7.624,550000.0
2005-10-07 16:17:00,7.626,7.657,7.537,7.537,350000.0
2005-10-07 16:18:00,7.666,7.682,7.534,7.641,400000.0
2005-10-07 16:19:00,7.54,7.645,7.503,7.575,400000.0
2005-10-07 16:20:00,7.669,7.707,7.57,7.57,550000.0
2005-10-07 16:21:00,7.573,7.677,7.526,7.636,500000.0
2005-10-07 16:22:00,7.625,7.642,7.544,7.594,450000.0
2005-10-07 16:23:00,7.554,7.698,7.554,7.563,400000.0
2005-10-07 16:24:00,7.609,7.656,7.506,7.644,550000.0
2005-10-07 16:25:00,7.634,7.671,7.57,7.648,350000.0
2005-10-07 16:26:00,7.629,7.657,7.52,7.52,550000.0
2005-10-07 16:27:00,7.596,7.675,7.556,7.599,400000.0
2005-10-07 16:29:00,7.607,7.607,7.607,7.607,50000.0
2005-10-07 16:30:00,7.557,7.663,7.523,7.605,550000.0
2005-10-07 16:32:00,7.641,7.65,7.505,7.65,400000.0
2005-10-07 16:33:00,7.523,7.618,7.517,7.55,350000.0
2005-10-07 16:34:00,7.583,7.638,7.538,7.638,350000.0
2005-10-07 16:35:00,7.538,7.631,7.498,7.546,500000.0
2005-10-07 16:36:00,7.643,7.643,7.534,7.556,500000.0
2005-10-07 16:37:00,7.64,7.64,7.539,7.552,500000.0
2005-10-07 16:38:00,7.49,7.668,7.49,7.53,450000.0
2005-10-07 16:40:00,7.649,7.649,7.574,7.574,100000.0
2005-10-07 16:41:00,7.542,7.616,7.542,7.543,350000.0
2005-10-07 16:42:00,7.547,7.651,7.535,7.651,500000.0
2005-10-07 16:43:00,7.527,7.655,7.527,7.567,350000.0
2005-10-07 16:45:00,7.513,7.599,7.513,7.565,400000.0
2005-10-07 16:46:00,7.565,7.62,7.556,7.62,350000.0
2005-10-07 16:47:00,7.56,7.676,7.543,7.569,600000.0
2005-10-07 16:48:00,7.621,7.636,7.531,7.617,500000.0
2005-10-07 16:49:00,7.638,7.696,7.555,7.555,450000.0
2005-10-07 16:50:00,7.662,7.671,7.645,7.645,250000.0
2005-10-07 16:51:00,7.668,7.673,7.559,7.559,400000.0
2005-10-07 16:52:00,7.599,7.699,7.587,7.699,450000.0
2005-10-07 16:53:00,7.602,7.69,7.563,7.604,350000.0
2005-10-07 16:54:00,7.616,7.729,7.597,7.597,450000.0
2005-10-07 16:55:00,7.672,7.692,7.578,7.622,550000.0
2005-10-07 16:56:00,7.614,7.673,7.569,7.57,400000.0
2005-10-07 16:57:00,7.603,7.696,7.573,7.573,350000.0
2005-10-07 16:58:00,7.577,7.688,7.576,7.63,500000.0
2005-10-07 16:59:00,7.601,7.693,7.593,7.599,400000.0
2005-10-07 17:00:00,7.692,7.692,7.557,7.557,350000.0
2005-10-07 17:01:00,7.604,7.705,7.578,7.606,500000.0
2005-10-07 17:02:00,7.605,7.686,7.605,7.651,400000.0
2005-10-07 17:03:00,7.604,7.675,7.576,7.64,500000.0
2005-10-07 17:04:00,7.599,7.679,7.556,7.614,350000.0
2005-10-07 17:05:00,7.662,7.662,7.523,7.621,400000.0
2005-10-07 17:06:00,7.696,7.705,7.53,7.622,350000.0
2005-10-07 17:07:00,7.629,7.659,7.539,7.597,500000.0
2005-10-07 17:08:00,7.524,7.668,7.524,7.596,500000.0
2005-10-07 17:09:00,7.632,7.679,7.529,7.577,550000.0
2005-10-07 17:10:00,7.633,7.669,7.579,7.637,350000.0
2005-10-07 17:11:00,7.66,7.664,7.523,7.543,400000.0
2005-10-07 17:13:00,7.571,7.667,7.537,7.66,450000.0
2005-10-07 17:14:00,7.593,7.657,7.535,7.644,550000.0
2005-10-07 17:15:00,7.557,7.659,7.537,7.605,350000.0
2005-10-07 17:16:00,7.677,7.677,7.549,7.621,450000.0
2005-10-07 17:17:00,7.689,7.693,7.582,7.654,250000.0
2005-10-07 17:18:00,7.623,7.677,7.587,7.677,350000.0
2005-10-07 17:19:00,7.561,7.727,7.554,7.677,450000.0
2005-10-07 17:20:00,7.641,7.693,7.57,7.588,350000.0
2005-10-07 17:21:00,7.686,7.686,7.565,7.582,450000.0
2005-10-07 17:22:00,7.559,7.688,7.548,7.688,450000.0
2005-10-07 17:23:00,7.578,7.666,7.55,7.645,550000.0
2005-10-07 17:24:00,7.646,7.652,7.554,7.571,350000.0
2005-10-07 17:25:00,7.634,7.656,7.531,7.656,400000.0
2005-10-07 17:26:00,7.561,7.709,7.561,7.643,450000.0
2005-10-07 17:27:00,7.64,7.693,7.572,7.646,400000.0
2005-10-07 17:28:00,7.598,7.675,7.546,7.557,550000.0
2005-10-07 17:29:00,7.57,7.677,7.57,7.675,500000.0
2005-10-07 17:31:00,7.606,7.659,7.521,7.623,600000.0
2005-10-07 17:32:00,7.584,7.682,7.56,7.621,400000.0
2005-10-07 17:33:00,7.623,7.656,7.534,7.656,400000.0
2005-10-07 17:34:00,7.655,7.688,7.557,7.674,450000.0
2005-10-07 17:35:00,7.607,7.665,7.533,7.594,500000.0
2005-10-07 17:36:00,7.615,7.656,7.518,7.652,450000.0
2005-10-07 17:37:00,7.661,7.668,7.562,7.635,550000.0
2005-10-07 17:38:00,7.583,7.629,7.54,7.576,400000.0
2005-10-07 17:39:00,7.632,7.636,7.541,7.556,350000.0
2005-10-07 17:40:00,7.538,7.637,7.538,7.636,500000.0
2005-10-07 17:41:00,7.679,7.679,7.551,7.678,450000.0
2005-10-07 17:42:00,7.549,7.673,7.549,7.647,500000.0
2005-10-07 17:43:00,7.689,7.692,7.548,7.576,400000.0
2005-10-07 17:44:00,7.649,7.649,7.562,7.63,450000.0
2005-10-07 17:45:00,7.571,7.647,7.553,7.582,550000.0
2005-10-07 17:46:00,7.673,7.674,7.587,7.606,500000.0
2005-10-07 17:47:00,7.654,7.668,7.53,7.597,400000.0
2005-10-07 17:48:00,7.671,7.688,7.582,7.688,400000.0
2005-10-07 17:49:00,7.648,7.685,7.597,7.653,350000.0
2005-10-07 17:50:00,7.671,7.69,7.583,7.583,550000.0
2005-10-07 17:51:00,7.597,7.636,7.516,7.583,550000.0
2005-10-07 17:52:00,7.651,7.691,7.551,7.558,350000.0
2005-10-07 17:53:00,7.637,7.7,7.601,7.601,500000.0
2005-10-07 17:54:00,7.595,7.679,7.549,7.679,350000.0
2005-10-07 17:55:00,7.591,7.686,7.578,7.645,350000.0
2005-10-07 17:56:00,7.559,7.711,7.559,7.614,400000.0
2005-10-07 17:58:00,7.641,7.663,7.582,7.627,450000.0
2005-10-07 17:59:00,7.569,7.681,7.556,7.681,350000.0
2005-10-07 18:00:00,7.583,7.703,7.583,7.663,350000.0
2005-10-07 18:01:00,7.633,7.683,7.549,7.606,450000.0
2005-10-07 18:02:00,7.577,7.673,7.577,7.65,500000.0
2005-10-07 18:03:00,7.628,7.655,7.581,7.621,350000.0
2005-10-07 18:04:00,7.68,7.68,7.528,7.595,400000.0
2005-10-07 18:05:00,7.593,7.681,7.521,7.681,550000.0
2005-10-07 18:06:00,7.642,7.701,7.559,7.559,450000.0
2005-10-07 18:07:00,7.697,7.697,7.57,7.672,400000.0
2005-10-07 18:09:00,7.643,7.677,7.589,7.677,200000.0
2005-10-07 18:10:00,7.64,7.674,7.537,7.646,500000.0
2005-10-07 18:11:00,7.604,7.694,7.548,7.627,950000.0
2005-10-07 18:12:00,7.564,7.654,7.52,7.52,450000.0
2005-10-07 18:15:00,7.568,7.692,7.546,7.546,400000.0
2005-10-07 18:16:00,7.556,7.666,7.52,7.666,650000.0
2005-10-07 18:17:00,7.68,7.682,7.569,7.682,350000.0
2005-10-07 18:19:00,7.688,7.688,7.606,7.661,550000.0
2005-10-07 18:20:00,7.574,7.667,7.536,7.63,400000.0
2005-10-07 18:21:00,7.601,7.689,7.58,7.652,550000.0
2005-10-07 18:22:00,7.567,7.656,7.567,7.596,400000.0
2005-10-07 18:23:00,7.681,7.695,7.602,7.679,400000.0
2005-10-07 18:24:00,7.679,7.691,7.592,7.686,400000.0
2005-10-07 18:25:00,7.601,7.655,7.551,7.589,500000.0
2005-10-07 18:26:00,7.613,7.688,7.576,7.684,550000.0
2005-10-07 18:27:00,7.591,7.607,7.591,7.607,100000.0
2005-10-07 18:28:00,7.669,7.669,7.55,7.661,350000.0
2005-10-07 18:29:00,7.605,7.686,7.569,7.686,350000.0
2005-10-07 18:31:00,7.651,7.658,7.563,7.652,350000.0
2005-10-07 18:32:00,7.614,7.673,7.543,7.607,450000.0
2005-10-07 18:33:00,7.609,7.679,7.569,7.609,450000.0
2005-10-07 18:34:00,7.641,7.697,7.582,7.697,400000.0
2005-10-07 18:35:00,7.614,7.687,7.614,7.628,350000.0
2005-10-07 18:36:00,7.561,7.716,7.561,7.632,550000.0
2005-10-07 18:37:00,7.625,7.726,7.621,7.648,500000.0
2005-10-07 18:38:00,7.677,7.698,7.587,7.646,450000.0
2005-10-07 18:39:00,7.675,7.685,7.588,7.667,400000.0
2005-10-07 18:40:00,7.683,7.702,7.578,7.635,250000.0
2005-10-07 18:41:00,7.614,7.672,7.577,7.645,500000.0
2005-10-07 18:43:00,7.64,7.688,7.565,7.688,400000.0
2005-10-07 18:44:00,7.656,7.696,7.576,7.622,500000.0
2005-10-07 18:45:00,7.596,7.678,7.596,7.656,350000.0
2005-10-07 18:46:00,7.582,7.69,7.554,7.69,350000.0
2005-10-07 18:48:00,7.682,7.682,7.56,7.578,550000.0
2005-10-07 18:49:00,7.678,7.678,7.604,7.638,300000.0
2005-10-07 18:50:00,7.71,7.71,7.582,7.639,400000.0
2005-10-07 18:51:00,7.628,7.655,7.526,7.592,600000.0
2005-10-07 18:52:00,7.641,7.701,7.559,7.696,550000.0
2005-10-07 18:53:00,7.672,7.696,7.612,7.671,650000.0
2005-10-07 18:54:00,7.656,7.719,7.615,7.633,350000.0
2005-10-07 18:55:00,7.6,7.706,7.56,7.627,400000.0
2005-10-07 18:56:00,7.638,7.686,7.6,7.6,400000.0
2005-10-07 18:57:00,7.694,7.715,7.54,7.675,650000.0
2005-10-07 18:58:00,7.692,7.708,7.626,7.66,400000.0
2005-10-07 18:59:00,7.622,7.734,7.622,7.668,550000.0
2005-10-07 19:00:00,7.688,7.7,7.543,7.624,550000.0
2005-10-07 19:01:00,7.615,7.706,7.61,7.663,650000.0
2005-10-07 19:02:00,7.633,7.706,7.579,7.579,550000.0
2005-10-07 19:03:00,7.662,7.737,7.598,7.649,600000.0
2005-10-07 19:04:00,7.689,7.749,7.615,7.697,550000.0
2005-10-07 19:05:00,7.666,7.689,7.599,7.622,450000.0
2005-10-07 19:06:00,7.692,7.716,7.601,7.713,650000.0
2005-10-07 19:07:00,7.578,7.742,7.578,7.673,700000.0
2005-10-07 19:08:00,7.604,7.703,7.604,7.61,400000.0
2005-10-07 19:09:00,7.604,7.744,7.604,7.668,700000.0
2005-10-07 19:10:00,7.608,7.73,7.592,7.665,400000.0
2005-10-07 19:11:00,7.685,7.723,7.617,7.617,450000.0
2005-10-07 19:12:00,7.604,7.74,7.604,7.708,450000.0
2005-10-07 19:13:00,7.639,7.719,7.573,7.573,450000.0
2005-10-07 19:14:00,7.593,7.722,7.585,7.694,600000.0
2005-10-07 19:15:00,7.618,7.704,7.618,7.704,500000.0
2005-10-07 19:16:00,7.708,7.743,7.617,7.688,650000.0
2005-10-07 19:17:00,7.593,7.675,7.593,7.645,400000.0
2005-10-07 19:18:00,7.613,7.68,7.529,7.626,600000.0
2005-10-07 19:19:00,7.664,7.689,7.57,7.689,500000.0
2005-10-07 19:20:00,7.661,7.661,7.56,7.643,550000.0
2005-10-07 19:21:00,7.674,7.674,7.591,7.623,350000.0
2005-10-07 19:22:00,7.704,7.724,7.596,7.612,450000.0
2005-10-07 19:23:00,7.676,7.676,7.576,7.576,400000.0
2005-10-07 19:24:00,7.689,7.689,7.616,7.616,300000.0
2005-10-07 19:25:00,7.661,7.687,7.577,7.627,350000.0
2005-10-07 19:27:00,7.702,7.708,7.575,7.618,550000.0
2005-10-07 19:28:00,7.567,7.709,7.567,7.606,450000.0
2005-10-07 19:30:00,7.696,7.696,7.556,7.587,400000.0
2005-10-07 19:31:00,7.605,7.642,7.594,7.625,400000.0
2005-10-07 19:32:00,7.625,7.694,7.592,7.612,400000.0
2005-10-07 19:42:00,7.599,7.669,7.568,7.595,600000.0
2005-10-07 19:43:00,7.675,7.692,7.595,7.662,400000.0
2005-10-07 19:50:00,7.666,7.666,7.565,7.604,200000.0
2005-10-07 19:55:00,7.55,7.675,7.547,7.586,400000.0
2005-10-07 19:56:00,7.586,7.705,7.586,7.705,150000.0
2005-10-07 19:57:00,7.607,7.788,7.607,7.667,300000.0
2005-10-07 20:15:00,7.673,7.673,7.59,7.623,200000.0
2005-10-07 20:25:00,7.72,7.72,7.608,7.618,250000.0
2005-10-07 21:01:00,7.675,7.675,7.575,7.615,200000.0
2005-10-07 21:38:00,7.685,7.685,7.602,7.634,200000.0
2005-10-07 21:52:00,7.676,7.676,7.575,7.615,200000.0
2005-10-07 22:12:00,7.687,7.687,7.603,7.635,200000.0
2005-10-07 22:26:00,7.677,7.677,7.576,7.615,200000.0
2005-10-07 22:35:00,7.686,7.686,7.602,7.634,200000.0
2005-10-07 22:43:00,7.678,7.678,7.603,7.626,200000.0
2005-10-07 22:58:00,7.664,7.664,7.564,7.603,200000.0
2005-10-09 23:15:00,7.657,7.657,7.556,7.595,200000.0
2005-10-09 23:45:00,7.663,7.663,7.58,7.613,200000.0
2005-10-09 23:48:00,7.649,7.654,7.629,7.63,200000.0
2005-10-09 23:55:00,7.664,7.664,7.565,7.603,200000.0
2005-10-10 00:00:00,7.7,7.84,7.68,7.78,300000.0
2005-10-10 00:01:00,7.664,7.683,7.643,7.643,300000.0
2005-10-10 00:12:00,7.667,7.667,7.582,7.615,200000.0
2005-10-10 00:15:00,7.64,7.695,7.587,7.613,350000.0
2005-10-10 00:39:00,7.664,7.664,7.581,7.614,200000.0
2005-10-10 00:47:00,7.675,7.675,7.591,7.624,200000.0
2005-10-10 00:59:00,7.664,7.664,7.564,7.603,200000.0
2005-10-10 01:03:00,7.654,7.654,7.554,7.593,200000.0
2005-10-10 01:11:00,7.666,7.666,7.582,7.614,200000.0
2005-10-10 01:33:00,7.596,7.662,7.574,7.662,300000.0
2005-10-10 01:52:00,7.663,7.663,7.563,7.603,200000.0
2005-10-10 01:58:00,7.653,7.653,7.554,7.593,200000.0
2005-10-10 01:59:00,7.705,7.705,7.614,7.614,150000.0
2005-10-10 02:01:00,7.591,7.632,7.591,7.632,100000.0
2005-10-10 02:02:00,7.605,7.688,7.604,7.674,300000.0
2005-10-10 02:04:00,7.66,7.679,7.574,7.673,450000.0
2005-10-10 02:05:00,7.615,7.722,7.591,7.591,150000.0
2005-10-10 02:06:00,7.585,7.656,7.567,7.656,300000.0
2005-10-10 02:10:00,7.693,7.693,7.61,7.643,200000.0
2005-10-10 02:12:00,7.726,7.726,7.591,7.716,450000.0
2005-10-10 02:13:00,7.585,7.636,7.583,7.583,550000.0
2005-10-10 02:16:00,7.631,7.709,7.569,7.574,400000.0
2005-10-10 02:18:00,7.588,7.654,7.576,7.576,300000.0
2005-10-10 02:19:00,7.576,7.712,7.576,7.592,250000.0
2005-10-10 02:20:00,7.631,7.686,7.553,7.686,350000.0
2005-10-10 02:22:00,7.7,7.7,7.575,7.653,650000.0
2005-10-10 02:25:00,7.663,7.663,7.579,7.613,200000.0
2005-10-10 02:31:00,7.655,7.694,7.591,7.61,650000.0
2005-10-10 02:32:00,7.64,7.686,7.586,7.604,350000.0
2005-10-10 02:33:00,7.698,7.698,7.605,7.669,400000.0
2005-10-10 02:36:00,7.708,7.727,7.578,7.701,600000.0
2005-10-10 02:37:00,7.61,7.674,7.61,7.657,300000.0
2005-10-10 02:52:00,7.674,7.674,7.591,7.623,200000.0
2005-10-10 02:55:00,7.591,7.647,7.591,7.647,150000.0
2005-10-10 02:57:00,7.671,7.685,7.575,7.655,450000.0
2005-10-10 03:01:00,7.63,7.641,7.563,7.609,400000.0
2005-10-10 03:02:00,7.575,7.661,7.567,7.567,150000.0
2005-10-10 03:03:00,7.585,7.668,7.584,7.654,300000.0
2005-10-10 03:07:00,7.659,7.659,7.548,7.591,350000.0
2005-10-10 03:08:00,7.638,7.649,7.631,7.631,200000.0
2005-10-10 03:13:00,7.656,7.656,7.582,7.619,200000.0
2005-10-10 03:15:00,7.687,7.709,7.619,7.709,400000.0
2005-10-10 03:17:00,7.696,7.696,7.612,7.645,200000.0
2005-10-10 03:20:00,7.689,7.689,7.55,7.559,550000.0
2005-10-10 03:26:00,7.594,7.676,7.594,7.676,100000.0
2005-10-10 03:31:00,7.609,7.676,7.606,7.658,250000.0
2005-10-10 03:33:00,7.667,7.7,7.613,7.642,350000.0
2005-10-10 03:38:00,7.668,7.668,7.571,7.628,400000.0
2005-10-10 03:50:00,7.589,7.67,7.589,7.6,200000.0
2005-10-10 03:54:00,7.677,7.677,7.576,7.615,200000.0
2005-10-10 03:58:00,7.674,7.717,7.593,7.687,600000.0
2005-10-10 04:01:00,7.677,7.677,7.576,7.615,200000.0
2005-10-10 04:05:00,7.715,7.715,7.601,7.699,400000.0
2005-10-10 04:11:00,7.677,7.677,7.576,7.615,200000.0
2005-10-10 04:27:00,7.593,7.717,7.593,7.717,100000.0
2005-10-10 04:28:00,7.727,7.727,7.648,7.648,150000.0
2005-10-10 04:29:00,7.686,7.696,7.583,7.684,350000.0
2005-10-10 04:30:00,7.645,7.65,7.645,7.65,100000.0
2005-10-10 04:38:00,7.65,7.676,7.558,7.676,350000.0
2005-10-10 04:40:00,7.627,7.759,7.586,7.625,500000.0
2005-10-10 04:41:00,7.675,7.704,7.609,7.671,400000.0
2005-10-10 04:50:00,7.665,7.665,7.573,7.609,200000.0
2005-10-10 04:55:00,7.612,7.664,7.612,7.663,200000.0
2005-10-10 05:01:00,7.675,7.675,7.583,7.619,200000.0
2005-10-10 05:06:00,7.665,7.665,7.565,7.604,200000.0
2005-10-10 05:10:00,7.643,7.643,7.641,7.641,100000.0
2005-10-10 05:15:00,7.546,7.668,7.516,7.668,400000.0
2005-10-10 05:16:00,7.57,7.713,7.57,7.622,300000.0
2005-10-10 05:26:00,7.675,7.675,7.583,7.619,200000.0
2005-10-10 05:28:00,7.657,7.712,7.657,7.709,550000.0
2005-10-10 05:29:00,7.596,7.684,7.593,7.593,300000.0
2005-10-10 05:30:00,7.68,7.686,7.588,7.666,550000.0
2005-10-10 05:31:00,7.698,7.733,7.633,7.727,350000.0
2005-10-10 05:32:00,7.588,7.689,7.586,7.67,300000.0
2005-10-10 05:33:00,7.672,7.718,7.613,7.693,350000.0
2005-10-10 05:34:00,7.721,7.721,7.585,7.663,450000.0
2005-10-10 05:43:00,7.691,7.698,7.574,7.574,350000.0
2005-10-10 05:45:00,7.689,7.689,7.61,7.643,200000.0
2005-10-10 05:55:00,7.643,7.723,7.615,7.656,350000.0
2005-10-10 06:01:00,7.697,7.697,7.596,7.635,200000.0
2005-10-10 06:14:00,7.623,7.698,7.6,7.633,250000.0
2005-10-10 06:17:00,7.696,7.696,7.611,7.645,200000.0
2005-10-10 06:27:00,7.703,7.703,7.57,7.69,450000.0
2005-10-10 06:29:00,7.59,7.704,7.569,7.599,350000.0
2005-10-10 06:30:00,7.69,7.706,7.688,7.706,150000.0
2005-10-10 06:32:00,7.636,7.72,7.556,7.672,600000.0
2005-10-10 06:38:00,7.654,7.762,7.63,7.718,900000.0
2005-10-10 06:39:00,7.651,7.7,7.611,7.7,500000.0
2005-10-10 06:41:00,7.734,7.734,7.683,7.687,300000.0
2005-10-10 06:44:00,7.677,7.677,7.613,7.629,200000.0
2005-10-10 06:45:00,7.617,7.739,7.617,7.624,400000.0
2005-10-10 06:46:00,7.726,7.737,7.613,7.613,350000.0
2005-10-10 06:47:00,7.721,7.725,7.601,7.724,550000.0
2005-10-10 06:48:00,7.729,7.729,7.687,7.687,100000.0
2005-10-10 06:49:00,7.687,7.687,7.687,7.687,50000.0
2005-10-10 06:51:00,7.616,7.734,7.616,7.648,350000.0
2005-10-10 06:52:00,7.663,7.729,7.631,7.691,400000.0
2005-10-10 06:53:00,7.648,7.703,7.609,7.703,650000.0
2005-10-10 06:54:00,7.743,7.743,7.64,7.698,350000.0
2005-10-10 06:55:00,7.675,7.722,7.593,7.593,450000.0
2005-10-10 06:56:00,7.694,7.739,7.61,7.631,450000.0
2005-10-10 06:57:00,7.727,7.727,7.576,7.576,300000.0
2005-10-10 06:58:00,7.7,7.706,7.648,7.648,250000.0
2005-10-10 06:59:00,7.641,7.71,7.615,7.71,550000.0
2005-10-10 07:04:00,7.617,7.71,7.617,7.675,300000.0
2005-10-10 07:05:00,7.655,7.716,7.624,7.624,250000.0
2005-10-10 07:07:00,7.712,7.712,7.629,7.647,400000.0
2005-10-10 07:08:00,7.616,7.702,7.603,7.681,400000.0
2005-10-10 07:09:00,7.688,7.771,7.672,7.76,450000.0
2005-10-10 07:11:00,7.72,7.722,7.72,7.722,100000.0
2005-10-10 07:12:00,7.73,7.772,7.652,7.752,250000.0
2005-10-10 07:14:00,7.648,7.695,7.645,7.695,350000.0
2005-10-10 07:15:00,7.714,7.714,7.618,7.693,450000.0
2005-10-10 07:16:00,7.711,7.744,7.711,7.744,100000.0
2005-10-10 07:17:00,7.646,7.704,7.607,7.704,400000.0
2005-10-10 07:18:00,7.71,7.728,7.661,7.718,400000.0
2005-10-10 07:19:00,7.721,7.721,7.634,7.634,100000.0
2005-10-10 07:20:00,7.732,7.743,7.657,7.739,300000.0
2005-10-10 07:23:00,7.721,7.765,7.721,7.737,300000.0
2005-10-10 07:25:00,7.748,7.748,7.705,7.727,250000.0
2005-10-10 07:26:00,7.663,7.743,7.628,7.743,250000.0
2005-10-10 07:27:00,7.717,7.754,7.65,7.754,250000.0
2005-10-10 07:28:00,7.685,7.692,7.577,7.651,450000.0
2005-10-10 07:29:00,7.644,7.735,7.59,7.689,350000.0
2005-10-10 07:30:00,7.686,7.757,7.666,7.679,300000.0
2005-10-10 07:31:00,7.721,7.731,7.608,7.724,600000.0
2005-10-10 07:32:00,7.66,7.709,7.626,7.659,400000.0
2005-10-10 07:34:00,7.74,7.745,7.646,7.723,350000.0
2005-10-10 07:35:00,7.698,7.734,7.628,7.734,250000.0
2005-10-10 07:37:00,7.614,7.756,7.614,7.7,450000.0
2005-10-10 07:38:00,7.717,7.717,7.635,7.689,400000.0
2005-10-10 07:40:00,7.672,7.721,7.601,7.721,450000.0
2005-10-10 07:42:00,7.69,7.756,7.624,7.71,450000.0
2005-10-10 07:44:00,7.735,7.774,7.663,7.684,300000.0
2005-10-10 07:48:00,7.681,7.703,7.595,7.622,650000.0
2005-10-10 07:55:00,7.715,7.715,7.615,7.619,450000.0
2005-10-10 07:56:00,7.617,7.733,7.587,7.733,550000.0
2005-10-10 07:57:00,7.623,7.746,7.621,7.688,600000.0
2005-10-10 07:59:00,7.655,7.715,7.639,7.676,450000.0
2005-10-10 08:00:00,7.725,7.795,7.636,7.729,350000.0
2005-10-10 08:04:00,7.659,7.741,7.606,7.606,300000.0
2005-10-10 08:06:00,7.641,7.705,7.594,7.635,400000.0
2005-10-10 08:07:00,7.721,7.723,7.616,7.723,500000.0
2005-10-10 08:13:00,7.744,7.786,7.668,7.668,400000.0
2005-10-10 08:14:00,7.663,7.805,7.657,7.723,400000.0
2005-10-10 08:15:00,7.632,7.762,7.632,7.762,250000.0
2005-10-10 08:16:00,7.684,7.724,7.674,7.695,250000.0
2005-10-10 08:18:00,7.714,7.789,7.669,7.726,550000.0
2005-10-10 08:19:00,7.646,7.718,7.646,7.675,250000.0
2005-10-10 08:20:00,7.757,7.757,7.619,7.71,550000.0
2005-10-10 08:21:00,7.655,7.787,7.631,7.693,550000.0
2005-10-10 08:22:00,7.628,7.755,7.628,7.655,350000.0
2005-10-10 08:24:00,7.76,7.76,7.655,7.655,250000.0
2005-10-10 08:25:00,7.642,7.771,7.642,7.747,350000.0
2005-10-10 08:26:00,7.749,7.758,7.649,7.747,500000.0
2005-10-10 08:31:00,7.651,7.717,7.644,7.679,400000.0
2005-10-10 08:32:00,7.711,7.757,7.636,7.706,400000.0
2005-10-10 08:33:00,7.731,7.771,7.633,7.73,400000.0
2005-10-10 08:35:00,7.645,7.718,7.645,7.718,100000.0
2005-10-10 08:36:00,7.719,7.765,7.642,7.667,500000.0
2005-10-10 08:38:00,7.74,7.809,7.655,7.674,650000.0
2005-10-10 08:39:00,7.691,7.741,7.63,7.63,250000.0
2005-10-10 08:40:00,7.698,7.789,7.646,7.745,550000.0
2005-10-10 08:41:00,7.724,7.732,7.67,7.67,350000.0
2005-10-10 08:42:00,7.769,7.769,7.634,7.712,450000.0
2005-10-10 08:44:00,7.683,7.734,7.677,7.73,350000.0
2005-10-10 08:45:00,7.743,7.772,7.688,7.688,350000.0
2005-10-10 08:46:00,7.766,7.766,7.639,7.735,500000.0
2005-10-10 08:47:00,7.767,7.814,7.659,7.715,550000.0
2005-10-10 08:49:00,7.788,7.788,7.668,7.728,400000.0
2005-10-10 08:51:00,7.737,7.779,7.656,7.709,350000.0
2005-10-10 08:52:00,7.669,7.78,7.669,7.755,450000.0
2005-10-10 08:53:00,7.762,7.768,7.665,7.735,400000.0
2005-10-10 08:54:00,7.771,7.778,7.678,7.678,350000.0
2005-10-10 08:55:00,7.763,7.78,7.631,7.762,450000.0
2005-10-10 08:56:00,7.682,7.787,7.649,7.73,550000.0
2005-10-10 08:57:00,7.719,7.765,7.637,7.725,550000.0
2005-10-10 08:58:00,7.774,7.783,7.626,7.626,550000.0
2005-10-10 08:59:00,7.786,7.791,7.644,7.73,500000.0
2005-10-10 09:00:00,7.708,7.764,7.597,7.626,550000.0
2005-10-10 09:01:00,7.726,7.726,7.588,7.652,500000.0
2005-10-10 09:02:00,7.61,7.715,7.61,7.657,550000.0
2005-10-10 09:03:00,7.68,7.8,7.671,7.671,300000.0
2005-10-10 09:05:00,7.674,7.737,7.626,7.701,400000.0
2005-10-10 09:06:00,7.706,7.751,7.652,7.697,350000.0
2005-10-10 09:07:00,7.638,7.757,7.638,7.757,400000.0
2005-10-10 09:08:00,7.773,7.797,7.71,7.72,350000.0
2005-10-10 09:09:00,7.681,7.778,7.667,7.667,450000.0
2005-10-10 09:10:00,7.764,7.769,7.649,7.761,350000.0
2005-10-10 09:11:00,7.782,7.787,7.699,7.718,550000.0
2005-10-10 09:12:00,7.77,7.799,7.635,7.685,550000.0
2005-10-10 09:13:00,7.704,7.784,7.651,7.784,450000.0
2005-10-10 09:14:00,7.765,7.785,7.691,7.701,500000.0
2005-10-10 09:15:00,7.708,7.773,7.664,7.755,350000.0
2005-10-10 09:16:00,7.739,7.828,7.691,7.715,350000.0
2005-10-10 09:17:00,7.824,7.834,7.706,7.796,550000.0
2005-10-10 09:18:00,7.789,7.838,7.712,7.791,400000.0
2005-10-10 09:19:00,7.818,7.84,7.737,7.805,450000.0
2005-10-10 09:20:00,7.744,7.815,7.706,7.706,450000.0
2005-10-10 09:21:00,7.774,7.831,7.751,7.831,550000.0
2005-10-10 09:22:00,7.682,7.804,7.682,7.785,550000.0
2005-10-10 09:23:00,7.73,7.852,7.703,7.777,450000.0
2005-10-10 09:24:00,7.656,7.758,7.656,7.724,400000.0
2005-10-10 09:25:00,7.806,7.806,7.693,7.724,350000.0
2005-10-10 09:26:00,7.698,7.811,7.698,7.811,350000.0
2005-10-10 09:27:00,7.728,7.814,7.688,7.688,250000.0
2005-10-10 09:28:00,7.724,7.777,7.7,7.764,350000.0
2005-10-10 09:29:00,7.68,7.788,7.68,7.763,300000.0
2005-10-10 09:30:00,7.683,7.769,7.641,7.769,400000.0
2005-10-10 09:31:00,7.76,7.76,7.697,7.758,400000.0
2005-10-10 09:32:00,7.793,7.809,7.697,7.809,450000.0
2005-10-10 09:33:00,7.767,7.798,7.637,7.798,450000.0
2005-10-10 09:34:00,7.758,7.789,7.667,7.783,300000.0
2005-10-10 09:35:00,7.714,7.829,7.714,7.823,350000.0
2005-10-10 09:36:00,7.714,7.747,7.618,7.618,500000.0
2005-10-10 09:37:00,7.741,7.801,7.678,7.754,400000.0
2005-10-10 09:40:00,7.658,7.774,7.632,7.643,550000.0
2005-10-10 09:41:00,7.747,7.796,7.686,7.686,350000.0
2005-10-10 09:43:00,7.808,7.817,7.727,7.803,200000.0
2005-10-10 09:44:00,7.738,7.799,7.696,7.724,350000.0
2005-10-10 09:45:00,7.662,7.779,7.662,7.779,100000.0
2005-10-10 09:46:00,7.73,7.73,7.71,7.71,100000.0
2005-10-10 09:47:00,7.725,7.833,7.725,7.782,300000.0
2005-10-10 09:48:00,7.811,7.816,7.69,7.733,450000.0
2005-10-10 09:49:00,7.754,7.812,7.651,7.7,350000.0
2005-10-10 09:50:00,7.706,7.804,7.668,7.676,500000.0
2005-10-10 09:51:00,7.72,7.797,7.714,7.763,350000.0
2005-10-10 09:52:00,7.792,7.792,7.627,7.739,400000.0
2005-10-10 09:53:00,7.667,7.784,7.667,7.674,400000.0
2005-10-10 09:55:00,7.761,7.828,7.708,7.726,400000.0
2005-10-10 09:56:00,7.728,7.861,7.716,7.814,400000.0
2005-10-10 09:57:00,7.703,7.781,7.661,7.776,500000.0
2005-10-10 09:58:00,7.703,7.797,7.696,7.749,400000.0
2005-10-10 09:59:00,7.72,7.798,7.665,7.796,450000.0
2005-10-10 10:01:00,7.757,7.803,7.657,7.772,500000.0
2005-10-10 10:02:00,7.689,7.816,7.689,7.783,350000.0
2005-10-10 10:03:00,7.759,7.778,7.663,7.693,400000.0
2005-10-10 10:04:00,7.774,7.787,7.699,7.723,400000.0
2005-10-10 10:05:00,7.67,7.807,7.67,7.793,400000.0
2005-10-10 10:06:00,7.722,7.807,7.666,7.807,450000.0
2005-10-10 10:07:00,7.755,7.795,7.684,7.716,400000.0
2005-10-10 10:08:00,7.839,7.85,7.736,7.85,300000.0
2005-10-10 10:10:00,7.827,7.858,7.746,7.832,550000.0
2005-10-10 10:11:00,7.83,7.852,7.703,7.703,500000.0
2005-10-10 10:13:00,7.732,7.791,7.667,7.693,500000.0
2005-10-10 10:16:00,7.68,7.815,7.68,7.781,400000.0
2005-10-10 10:18:00,7.683,7.867,7.683,7.836,450000.0
2005-10-10 10:19:00,7.741,7.864,7.717,7.788,400000.0
2005-10-10 10:21:00,7.771,7.817,7.755,7.788,400000.0
2005-10-10 10:23:00,7.779,7.794,7.658,7.755,450000.0
2005-10-10 10:25:00,7.69,7.807,7.63,7.777,700000.0
2005-10-10 10:26:00,7.825,7.825,7.716,7.716,350000.0
2005-10-10 10:27:00,7.784,7.83,7.7,7.83,450000.0
2005-10-10 10:28:00,7.843,7.843,7.742,7.76,350000.0
2005-10-10 10:29:00,7.837,7.837,7.679,7.799,900000.0
2005-10-10 10:30:00,7.738,7.804,7.68,7.732,400000.0
2005-10-10 10:31:00,7.7,7.759,7.694,7.734,350000.0
2005-10-10 10:32:00,7.778,7.829,7.707,7.804,700000.0
2005-10-10 10:33:00,7.776,7.82,7.678,7.82,400000.0
2005-10-10 10:34:00,7.833,7.855,7.692,7.793,500000.0
2005-10-10 10:35:00,7.712,7.824,7.702,7.758,400000.0
2005-10-10 10:36:00,7.754,7.866,7.727,7.736,500000.0
2005-10-10 10:37:00,7.846,7.851,7.72,7.756,400000.0
2005-10-10 10:38:00,7.692,7.847,7.692,7.813,400000.0
2005-10-10 10:39:00,7.812,7.837,7.695,7.695,650000.0
2005-10-10 10:40:00,7.799,7.816,7.705,7.816,550000.0
2005-10-10 10:41:00,7.785,7.785,7.668,7.67,350000.0
2005-10-10 10:42:00,7.778,7.839,7.697,7.797,750000.0
2005-10-10 10:43:00,7.777,7.833,7.692,7.716,400000.0
2005-10-10 10:44:00,7.793,7.827,7.702,7.8,900000.0
2005-10-10 10:45:00,7.806,7.853,7.734,7.803,350000.0
2005-10-10 10:46:00,7.806,7.85,7.744,7.85,400000.0
2005-10-10 10:47:00,7.809,7.844,7.704,7.704,350000.0
2005-10-10 10:49:00,7.819,7.819,7.706,7.712,600000.0
2005-10-10 10:50:00,7.783,7.842,7.702,7.719,800000.0
2005-10-10 10:51:00,7.784,7.818,7.667,7.791,550000.0
2005-10-10 10:52:00,7.818,7.933,7.715,7.809,950000.0
2005-10-10 10:53:00,7.775,7.834,7.695,7.747,500000.0
2005-10-10 10:54:00,7.793,7.793,7.678,7.678,400000.0
2005-10-10 10:56:00,7.767,7.846,7.695,7.819,400000.0
2005-10-10 10:57:00,7.777,7.823,7.721,7.797,450000.0
2005-10-10 10:58:00,7.72,7.835,7.694,7.757,350000.0
2005-10-10 11:00:00,7.731,7.831,7.709,7.736,350000.0
2005-10-10 11:01:00,7.704,7.844,7.704,7.786,500000.0
2005-10-10 11:02:00,7.824,7.825,7.698,7.762,400000.0
2005-10-10 11:03:00,7.729,7.766,7.64,7.712,550000.0
2005-10-10 11:04:00,7.811,7.821,7.705,7.815,400000.0
2005-10-10 11:08:00,7.722,7.821,7.696,7.821,350000.0
2005-10-10 11:09:00,7.781,7.781,7.667,7.769,500000.0
2005-10-10 11:10:00,7.671,7.81,7.671,7.734,400000.0
2005-10-10 11:12:00,7.786,7.801,7.659,7.747,550000.0
2005-10-10 11:13:00,7.77,7.804,7.651,7.799,500000.0
2005-10-10 11:14:00,7.696,7.789,7.637,7.789,400000.0
2005-10-10 11:15:00,7.705,7.831,7.691,7.731,400000.0
2005-10-10 11:16:00,7.732,7.8,7.724,7.799,500000.0
2005-10-10 11:17:00,7.795,7.798,7.683,7.798,350000.0
2005-10-10 11:18:00,7.718,7.776,7.718,7.75,350000.0
2005-10-10 11:19:00,7.712,7.822,7.709,7.822,550000.0
2005-10-10 11:20:00,7.758,7.802,7.68,7.724,400000.0
2005-10-10 11:21:00,7.797,7.797,7.661,7.764,450000.0
2005-10-10 11:22:00,7.82,7.839,7.678,7.678,400000.0
2005-10-10 11:23:00,7.662,7.785,7.662,7.684,500000.0
2005-10-10 11:24:00,7.739,7.779,7.656,7.752,550000.0
2005-10-10 11:25:00,7.71,7.824,7.71,7.712,550000.0
2005-10-10 11:26:00,7.781,7.792,7.682,7.792,400000.0
2005-10-10 11:27:00,7.696,7.834,7.696,7.813,500000.0
2005-10-10 11:30:00,7.795,7.795,7.677,7.677,500000.0
2005-10-10 11:31:00,7.772,7.798,7.7,7.761,350000.0
2005-10-10 11:32:00,7.737,7.761,7.664,7.664,450000.0
2005-10-10 11:33:00,7.653,7.776,7.653,7.729,350000.0
2005-10-10 11:35:00,7.753,7.8,7.657,7.729,450000.0
2005-10-10 11:36:00,7.693,7.799,7.653,7.708,550000.0
2005-10-10 11:37:00,7.701,7.806,7.628,7.737,400000.0
2005-10-10 11:38:00,7.727,7.736,7.642,7.728,400000.0
2005-10-10 11:39:00,7.7,7.766,7.649,7.67,350000.0
2005-10-10 11:40:00,7.68,7.769,7.651,7.722,400000.0
2005-10-10 11:41:00,7.654,7.718,7.641,7.677,350000.0
2005-10-10 11:43:00,7.756,7.756,7.643,7.751,350000.0
2005-10-10 11:44:00,7.765,7.775,7.625,7.724,450000.0
2005-10-10 11:45:00,7.644,7.72,7.624,7.717,550000.0
2005-10-10 11:46:00,7.717,7.76,7.625,7.654,400000.0
2005-10-10 11:47:00,7.704,7.758,7.603,7.713,500000.0
2005-10-10 11:48:00,7.697,7.725,7.63,7.725,400000.0
2005-10-10 11:49:00,7.736,7.795,7.662,7.723,350000.0
2005-10-10 11:50:00,7.706,7.763,7.649,7.763,350000.0
2005-10-10 11:51:00,7.605,7.722,7.593,7.722,450000.0
2005-10-10 11:52:00,7.692,7.782,7.662,7.777,450000.0
2005-10-10 11:53:00,7.636,7.756,7.636,7.668,400000.0
2005-10-10 11:54:00,7.757,7.757,7.644,7.709,550000.0
2005-10-10 11:55:00,7.704,7.779,7.67,7.779,350000.0
2005-10-10 11:56:00,7.709,7.774,7.697,7.701,350000.0
2005-10-10 11:57:00,7.749,7.749,7.63,7.7,450000.0
2005-10-10 11:58:00,7.635,7.752,7.608,7.752,350000.0
2005-10-10 11:59:00,7.745,7.789,7.666,7.696,450000.0
2005-10-10 12:00:00,7.715,7.726,7.628,7.628,350000.0
2005-10-10 12:01:00,7.76,7.786,7.677,7.699,500000.0
2005-10-10 12:02:00,7.754,7.783,7.648,7.649,400000.0
2005-10-10 12:03:00,7.659,7.753,7.654,7.729,550000.0
2005-10-10 12:04:00,7.71,7.768,7.659,7.659,350000.0
2005-10-10 12:05:00,7.73,7.79,7.655,7.699,350000.0
2005-10-10 12:11:00,7.689,7.728,7.638,7.66,300000.0
2005-10-10 12:12:00,7.644,7.787,7.644,7.665,350000.0
2005-10-10 12:13:00,7.729,7.776,7.658,7.736,400000.0
2005-10-10 12:14:00,7.729,7.757,7.621,7.657,550000.0
2005-10-10 12:16:00,7.699,7.771,7.644,7.692,400000.0
2005-10-10 12:18:00,7.747,7.749,7.668,7.668,450000.0
2005-10-10 12:19:00,7.709,7.793,7.658,7.681,450000.0
2005-10-10 12:20:00,7.713,7.797,7.66,7.718,500000.0
2005-10-10 12:22:00,7.788,7.788,7.654,7.731,400000.0
2005-10-10 12:23:00,7.786,7.829,7.683,7.683,400000.0
2005-10-10 12:25:00,7.767,7.767,7.654,7.745,450000.0
2005-10-10 12:26:00,7.744,7.744,7.621,7.676,450000.0
2005-10-10 12:27:00,7.741,7.776,7.672,7.753,550000.0
2005-10-10 12:29:00,7.719,7.763,7.606,7.634,500000.0
2005-10-10 12:30:00,7.651,7.774,7.649,7.774,450000.0
2005-10-10 12:31:00,7.736,7.736,7.662,7.723,350000.0
2005-10-10 12:32:00,7.63,7.766,7.63,7.656,300000.0
2005-10-10 12:34:00,7.627,7.734,7.627,7.627,450000.0
2005-10-10 12:37:00,7.768,7.768,7.659,7.669,500000.0
2005-10-10 12:38:00,7.74,7.775,7.645,7.714,450000.0
2005-10-10 12:39:00,7.733,7.775,7.629,7.726,450000.0
2005-10-10 12:41:00,7.724,7.765,7.638,7.759,450000.0
2005-10-10 12:42:00,7.671,7.814,7.671,7.747,550000.0
2005-10-10 12:43:00,7.724,7.771,7.67,7.682,500000.0
2005-10-10 12:44:00,7.724,7.724,7.591,7.628,450000.0
2005-10-10 12:45:00,7.683,7.767,7.625,7.678,400000.0
2005-10-10 12:46:00,7.636,7.746,7.626,7.626,500000.0
2005-10-10 12:49:00,7.696,7.776,7.664,7.664,450000.0
2005-10-10 12:52:00,7.67,7.764,7.648,7.745,500000.0
2005-10-10 12:53:00,7.646,7.739,7.642,7.736,500000.0
2005-10-10 12:54:00,7.747,7.751,7.622,7.697,450000.0
2005-10-10 12:55:00,7.696,7.759,7.644,7.759,450000.0
2005-10-10 12:56:00,7.738,7.776,7.653,7.668,450000.0
2005-10-10 12:57:00,7.728,7.774,7.641,7.641,400000.0
2005-10-10 12:58:00,7.674,7.74,7.603,7.637,400000.0
2005-10-10 12:59:00,7.694,7.726,7.603,7.726,450000.0
2005-10-10 13:01:00,7.632,7.75,7.618,7.693,400000.0
2005-10-10 13:02:00,7.66,7.77,7.66,7.706,400000.0
2005-10-10 13:03:00,7.679,7.734,7.618,7.618,450000.0
2005-10-10 13:08:00,7.668,7.797,7.648,7.658,400000.0
2005-10-10 13:10:00,7.706,7.74,7.606,7.649,500000.0
2005-10-10 13:15:00,7.689,7.778,7.627,7.729,400000.0
2005-10-10 13:16:00,7.734,7.734,7.62,7.718,350000.0
2005-10-10 13:20:00,7.651,7.72,7.613,7.684,500000.0
2005-10-10 13:21:00,7.627,7.742,7.621,7.621,350000.0
2005-10-10 13:22:00,7.652,7.753,7.637,7.666,400000.0
2005-10-10 13:24:00,7.745,7.81,7.692,7.713,450000.0
2005-10-10 13:25:00,7.764,7.779,7.703,7.778,350000.0
2005-10-10 13:34:00,7.641,7.782,7.621,7.648,350000.0
2005-10-10 13:38:00,7.683,7.771,7.641,7.771,400000.0
2005-10-10 13:41:00,7.686,7.792,7.686,7.778,400000.0
2005-10-10 13:42:00,7.741,7.741,7.605,7.704,350000.0
2005-10-10 13:43:00,7.742,7.764,7.629,7.734,500000.0
2005-10-10 13:44:00,7.641,7.756,7.613,7.677,350000.0
2005-10-10 13:45:00,7.668,7.774,7.646,7.757,400000.0
2005-10-10 13:46:00,7.696,7.788,7.674,7.715,450000.0
2005-10-10 13:50:00,7.668,7.702,7.625,7.639,450000.0
2005-10-10 13:51:00,7.747,7.747,7.628,7.636,350000.0
2005-10-10 13:52:00,7.747,7.747,7.618,7.717,350000.0
2005-10-10 13:53:00,7.653,7.756,7.613,7.668,450000.0
2005-10-10 13:55:00,7.706,7.754,7.673,7.71,350000.0
2005-10-10 13:56:00,7.75,7.762,7.621,7.621,400000.0
2005-10-10 13:57:00,7.691,7.754,7.642,7.642,400000.0
2005-10-10 13:58:00,7.628,7.756,7.628,7.756,350000.0
2005-10-10 14:01:00,7.705,7.757,7.646,7.757,400000.0
2005-10-10 14:02:00,7.761,7.762,7.645,7.712,350000.0
2005-10-10 14:04:00,7.652,7.754,7.652,7.754,350000.0
2005-10-10 14:05:00,7.74,7.784,7.665,7.734,500000.0
2005-10-10 14:06:00,7.758,7.781,7.621,7.71,350000.0
2005-10-10 14:07:00,7.713,7.738,7.618,7.71,400000.0
2005-10-10 14:08:00,7.694,7.766,7.658,7.713,400000.0
2005-10-10 14:09:00,7.618,7.751,7.616,7.657,550000.0
2005-10-10 14:10:00,7.611,7.723,7.611,7.675,350000.0
2005-10-10 14:11:00,7.705,7.745,7.684,7.745,400000.0
2005-10-10 14:17:00,7.706,7.707,7.618,7.653,450000.0
2005-10-10 14:20:00,7.639,7.742,7.639,7.658,350000.0
2005-10-10 14:21:00,7.637,7.745,7.637,7.689,450000.0
2005-10-10 14:23:00,7.666,7.743,7.666,7.689,400000.0
2005-10-10 14:24:00,7.731,7.731,7.638,7.724,400000.0
2005-10-10 14:25:00,7.666,7.715,7.641,7.651,350000.0
2005-10-10 14:26:00,7.655,7.728,7.607,7.651,350000.0
2005-10-10 14:27:00,7.657,7.7,7.567,7.7,400000.0
2005-10-10 14:28:00,7.677,7.695,7.591,7.65,400000.0
2005-10-10 14:29:00,7.653,7.709,7.577,7.682,350000.0
2005-10-10 14:30:00,7.654,7.735,7.589,7.589,550000.0
2005-10-10 14:31:00,7.618,7.722,7.598,7.694,400000.0
2005-10-10 14:32:00,7.683,7.704,7.608,7.637,500000.0
2005-10-10 14:33:00,7.719,7.743,7.604,7.658,300000.0
2005-10-10 14:34:00,7.697,7.752,7.612,7.681,450000.0
2005-10-10 14:35:00,7.706,7.728,7.657,7.662,350000.0
2005-10-10 14:36:00,7.718,7.746,7.63,7.746,400000.0
2005-10-10 14:37:00,7.677,7.822,7.654,7.756,550000.0
2005-10-10 14:38:00,7.714,7.788,7.714,7.754,400000.0
2005-10-10 14:39:00,7.768,7.826,7.689,7.693,500000.0
2005-10-10 14:40:00,7.735,7.777,7.686,7.711,400000.0
2005-10-10 14:41:00,7.688,7.787,7.688,7.753,550000.0
2005-10-10 14:42:00,7.63,7.741,7.612,7.735,400000.0
2005-10-10 14:43:00,7.75,7.784,7.647,7.784,500000.0
2005-10-10 14:44:00,7.674,7.753,7.65,7.747,450000.0
2005-10-10 14:45:00,7.727,7.785,7.698,7.77,400000.0
2005-10-10 14:46:00,7.784,7.818,7.72,7.729,350000.0
2005-10-10 14:47:00,7.753,7.801,7.667,7.781,350000.0
2005-10-10 14:48:00,7.758,7.794,7.687,7.783,400000.0
2005-10-10 14:49:00,7.816,7.816,7.663,7.673,500000.0
2005-10-10 14:50:00,7.729,7.791,7.671,7.671,400000.0
2005-10-10 14:51:00,7.782,7.782,7.683,7.746,350000.0
2005-10-10 14:52:00,7.771,7.771,7.654,7.687,450000.0
2005-10-10 14:53:00,7.681,7.761,7.656,7.712,400000.0
2005-10-10 14:54:00,7.641,7.779,7.635,7.673,550000.0
2005-10-10 14:55:00,7.748,7.772,7.655,7.655,450000.0
2005-10-10 14:56:00,7.766,7.793,7.665,7.777,550000.0
2005-10-10 14:57:00,7.765,7.765,7.67,7.749,450000.0
2005-10-10 14:58:00,7.689,7.747,7.652,7.716,400000.0
2005-10-10 14:59:00,7.69,7.767,7.657,7.76,550000.0
2005-10-10 15:00:00,7.64,7.765,7.64,7.658,450000.0
2005-10-10 15:01:00,7.704,7.748,7.628,7.7,450000.0
2005-10-10 15:02:00,7.613,7.741,7.579,7.7,450000.0
2005-10-10 15:03:00,7.713,7.756,7.601,7.756,500000.0
2005-10-10 15:04:00,7.689,7.764,7.648,7.65,550000.0
2005-10-10 15:05:00,7.623,7.74,7.619,7.643,550000.0
2005-10-10 15:06:00,7.71,7.734,7.688,7.688,400000.0
2005-10-10 15:07:00,7.635,7.753,7.628,7.715,350000.0
2005-10-10 15:08:00,7.584,7.712,7.573,7.677,500000.0
2005-10-10 15:09:00,7.703,7.72,7.577,7.604,450000.0
2005-10-10 15:10:00,7.609,7.74,7.591,7.627,400000.0
2005-10-10 15:11:00,7.625,7.729,7.592,7.619,500000.0
2005-10-10 15:12:00,7.707,7.747,7.613,7.651,550000.0
2005-10-10 15:13:00,7.691,7.722,7.592,7.711,400000.0
2005-10-10 15:14:00,7.637,7.701,7.605,7.701,550000.0
2005-10-10 15:15:00,7.593,7.697,7.586,7.648,400000.0
2005-10-10 15:16:00,7.68,7.683,7.559,7.559,400000.0
2005-10-10 15:17:00,7.664,7.722,7.594,7.66,450000.0
2005-10-10 15:18:00,7.711,7.711,7.595,7.647,400000.0
2005-10-10 15:19:00,7.656,7.718,7.625,7.677,450000.0
2005-10-10 15:20:00,7.623,7.699,7.579,7.699,400000.0
2005-10-10 15:21:00,7.629,7.741,7.616,7.723,450000.0
2005-10-10 15:22:00,7.673,7.71,7.632,7.676,450000.0
2005-10-10 15:23:00,7.631,7.713,7.627,7.689,400000.0
2005-10-10 15:24:00,7.663,7.695,7.577,7.686,350000.0
2005-10-10 15:25:00,7.7,7.708,7.588,7.667,350000.0
2005-10-10 15:26:00,7.598,7.699,7.598,7.608,550000.0
2005-10-10 15:27:00,7.623,7.722,7.608,7.64,350000.0
2005-10-10 15:28:00,7.62,7.701,7.62,7.681,350000.0
2005-10-10 15:29:00,7.71,7.75,7.637,7.719,550000.0
2005-10-10 15:30:00,7.695,7.715,7.61,7.658,450000.0
2005-10-10 15:31:00,7.67,7.761,7.657,7.657,500000.0
2005-10-10 15:32:00,7.67,7.749,7.634,7.721,450000.0
2005-10-10 15:33:00,7.699,7.714,7.607,7.686,400000.0
2005-10-10 15:34:00,7.593,7.772,7.593,7.616,400000.0
2005-10-10 15:35:00,7.68,7.723,7.646,7.678,400000.0
2005-10-10 15:36:00,7.713,7.764,7.649,7.759,550000.0
2005-10-10 15:37:00,7.732,7.754,7.633,7.715,400000.0
2005-10-10 15:38:00,7.68,7.751,7.658,7.669,450000.0
2005-10-10 15:39:00,7.702,7.73,7.633,7.633,450000.0
2005-10-10 15:40:00,7.633,7.724,7.61,7.631,450000.0
2005-10-10 15:41:00,7.606,7.734,7.606,7.705,400000.0
2005-10-10 15:42:00,7.735,7.735,7.625,7.648,350000.0
2005-10-10 15:43:00,7.672,7.727,7.61,7.62,450000.0
2005-10-10 15:44:00,7.736,7.767,7.661,7.75,350000.0
2005-10-10 15:45:00,7.765,7.778,7.674,7.754,450000.0
2005-10-10 15:46:00,7.654,7.764,7.631,7.654,400000.0
2005-10-10 15:47:00,7.732,7.771,7.632,7.642,550000.0
2005-10-10 15:48:00,7.67,7.734,7.639,7.652,350000.0
2005-10-10 15:49:00,7.722,7.776,7.71,7.776,350000.0
2005-10-10 15:50:00,7.679,7.79,7.674,7.762,550000.0
2005-10-10 15:51:00,7.738,7.818,7.664,7.666,350000.0
2005-10-10 15:52:00,7.636,7.77,7.623,7.629,350000.0
2005-10-10 15:53:00,7.725,7.753,7.617,7.69,500000.0
2005-10-10 15:54:00,7.715,7.737,7.666,7.737,450000.0
2005-10-10 15:55:00,7.608,7.773,7.608,7.721,500000.0
2005-10-10 15:56:00,7.592,7.728,7.592,7.666,450000.0
2005-10-10 15:57:00,7.645,7.682,7.617,7.661,450000.0
2005-10-10 15:58:00,7.628,7.736,7.617,7.736,500000.0
2005-10-10 15:59:00,7.747,7.748,7.639,7.661,450000.0
2005-10-10 16:00:00,7.714,7.75,7.601,7.696,500000.0
2005-10-10 16:01:00,7.718,7.718,7.605,7.605,400000.0
2005-10-10 16:02:00,7.606,7.721,7.566,7.652,550000.0
2005-10-10 16:03:00,7.722,7.724,7.606,7.664,450000.0
2005-10-10 16:04:00,7.586,7.712,7.58,7.676,550000.0
2005-10-10 16:05:00,7.624,7.71,7.585,7.585,500000.0
2005-10-10 16:08:00,7.581,7.704,7.581,7.645,550000.0
2005-10-10 16:09:00,7.604,7.719,7.595,7.719,350000.0
2005-10-10 16:10:00,7.694,7.71,7.605,7.71,500000.0
2005-10-10 16:11:00,7.602,7.744,7.602,7.603,500000.0
2005-10-10 16:12:00,7.641,7.668,7.602,7.645,350000.0
2005-10-10 16:13:00,7.64,7.716,7.598,7.716,450000.0
2005-10-10 16:14:00,7.746,7.746,7.626,7.671,500000.0
2005-10-10 16:15:00,7.709,7.71,7.597,7.603,350000.0
2005-10-10 16:16:00,7.677,7.749,7.629,7.716,550000.0
2005-10-10 16:17:00,7.695,7.695,7.592,7.592,350000.0
2005-10-10 16:19:00,7.652,7.735,7.616,7.646,450000.0
2005-10-10 16:20:00,7.731,7.731,7.586,7.608,550000.0
2005-10-10 16:21:00,7.647,7.753,7.602,7.716,500000.0
2005-10-10 16:22:00,7.707,7.707,7.617,7.66,450000.0
2005-10-10 16:23:00,7.62,7.739,7.62,7.628,400000.0
2005-10-10 16:25:00,7.724,7.749,7.658,7.733,350000.0
2005-10-10 16:26:00,7.703,7.737,7.601,7.601,550000.0
2005-10-10 16:27:00,7.711,7.711,7.604,7.604,350000.0
2005-10-10 16:29:00,7.68,7.741,7.648,7.741,300000.0
2005-10-10 16:30:00,7.615,7.702,7.588,7.686,550000.0
2005-10-10 16:31:00,7.64,7.718,7.603,7.653,400000.0
2005-10-10 16:32:00,7.639,7.765,7.636,7.663,250000.0
2005-10-10 16:33:00,7.642,7.743,7.625,7.673,350000.0
2005-10-10 16:34:00,7.712,7.763,7.66,7.75,350000.0
2005-10-10 16:35:00,7.633,7.758,7.617,7.661,500000.0
2005-10-10 16:36:00,7.757,7.768,7.68,7.684,500000.0
2005-10-10 16:37:00,7.748,7.748,7.614,7.65,500000.0
2005-10-10 16:39:00,7.685,7.777,7.67,7.741,700000.0
2005-10-10 16:40:00,7.608,7.698,7.584,7.597,550000.0
2005-10-10 16:41:00,7.63,7.747,7.626,7.626,850000.0
2005-10-10 16:43:00,7.61,7.731,7.61,7.666,350000.0
2005-10-10 16:44:00,7.743,7.743,7.614,7.614,400000.0
2005-10-10 16:45:00,7.6,7.683,7.595,7.64,400000.0
2005-10-10 16:46:00,7.636,7.691,7.618,7.684,350000.0
2005-10-10 16:47:00,7.607,7.722,7.56,7.621,600000.0
2005-10-10 16:52:00,7.628,7.705,7.578,7.705,450000.0
2005-10-10 16:53:00,7.63,7.715,7.596,7.634,350000.0
2005-10-10 16:54:00,7.632,7.752,7.61,7.61,450000.0
2005-10-10 16:55:00,7.668,7.708,7.574,7.62,550000.0
2005-10-10 16:56:00,7.616,7.729,7.582,7.594,400000.0
2005-10-10 16:57:00,7.595,7.712,7.59,7.59,500000.0
2005-10-10 16:58:00,7.59,7.688,7.588,7.654,500000.0
2005-10-10 16:59:00,7.622,7.717,7.612,7.622,400000.0
2005-10-10 17:01:00,7.61,7.703,7.552,7.603,500000.0
2005-10-10 17:02:00,7.621,7.694,7.588,7.64,400000.0
2005-10-10 17:03:00,7.617,7.691,7.586,7.669,500000.0
2005-10-10 17:04:00,7.638,7.723,7.606,7.667,350000.0
2005-10-10 17:05:00,7.726,7.73,7.593,7.681,400000.0
2005-10-10 17:06:00,7.746,7.754,7.635,7.709,350000.0
2005-10-10 17:07:00,7.696,7.729,7.597,7.665,500000.0
2005-10-10 17:08:00,7.621,7.76,7.621,7.693,500000.0
2005-10-10 17:09:00,7.712,7.741,7.607,7.659,300000.0
2005-10-10 17:10:00,7.72,7.754,7.643,7.718,350000.0
2005-10-10 17:11:00,7.774,7.777,7.64,7.651,400000.0
2005-10-10 17:12:00,7.735,7.774,7.683,7.693,400000.0
2005-10-10 17:13:00,7.743,7.759,7.642,7.755,450000.0
2005-10-10 17:14:00,7.676,7.73,7.604,7.73,550000.0
2005-10-10 17:15:00,7.657,7.76,7.622,7.692,350000.0
2005-10-10 17:16:00,7.75,7.75,7.645,7.721,450000.0
2005-10-10 17:17:00,7.689,7.741,7.626,7.741,350000.0
2005-10-10 17:18:00,7.722,7.761,7.665,7.761,350000.0
2005-10-10 17:19:00,7.66,7.779,7.66,7.741,450000.0
2005-10-10 17:20:00,7.713,7.771,7.638,7.657,350000.0
2005-10-10 17:21:00,7.655,7.655,7.655,7.655,50000.0
2005-10-10 17:22:00,7.731,7.763,7.671,7.763,250000.0
2005-10-10 17:23:00,7.649,7.744,7.641,7.724,550000.0
2005-10-10 17:24:00,7.73,7.737,7.642,7.656,350000.0
2005-10-10 17:25:00,7.729,7.768,7.654,7.768,400000.0
2005-10-10 17:26:00,7.655,7.782,7.655,7.729,450000.0
2005-10-10 17:28:00,7.698,7.772,7.641,7.641,550000.0
2005-10-10 17:29:00,7.66,7.774,7.66,7.769,500000.0
2005-10-10 17:30:00,7.634,7.77,7.634,7.747,450000.0
2005-10-10 17:31:00,7.721,7.786,7.667,7.736,600000.0
2005-10-10 17:32:00,7.656,7.76,7.649,7.714,400000.0
2005-10-10 17:33:00,7.694,7.739,7.611,7.739,400000.0
2005-10-10 17:34:00,7.756,7.822,7.671,7.786,450000.0
2005-10-10 17:35:00,7.709,7.763,7.643,7.705,500000.0
2005-10-10 17:36:00,7.727,7.748,7.609,7.748,450000.0
2005-10-10 17:37:00,7.755,7.755,7.597,7.699,550000.0
2005-10-10 17:38:00,7.695,7.755,7.663,7.689,400000.0
2005-10-10 17:39:00,7.733,7.742,7.641,7.665,350000.0
2005-10-10 17:40:00,7.669,7.77,7.669,7.755,500000.0
2005-10-10 17:41:00,7.73,7.739,7.593,7.665,450000.0
2005-10-10 17:42:00,7.647,7.784,7.647,7.737,500000.0
2005-10-10 17:44:00,7.729,7.736,7.642,7.712,450000.0
2005-10-10 17:45:00,7.653,7.734,7.633,7.674,550000.0
2005-10-10 17:46:00,7.701,7.755,7.701,7.733,150000.0
2005-10-10 17:47:00,7.761,7.815,7.676,7.704,400000.0
2005-10-10 17:49:00,7.72,7.764,7.669,7.725,350000.0
2005-10-10 17:50:00,7.748,7.781,7.666,7.666,550000.0
2005-10-10 17:51:00,7.699,7.827,7.646,7.693,550000.0
2005-10-10 17:52:00,7.729,7.77,7.636,7.645,350000.0
2005-10-10 17:53:00,7.709,7.731,7.667,7.667,500000.0
2005-10-10 17:54:00,7.672,7.763,7.602,7.763,350000.0
2005-10-10 17:56:00,7.646,7.744,7.622,7.679,400000.0
2005-10-10 17:57:00,7.741,7.757,7.661,7.715,400000.0
2005-10-10 17:58:00,7.727,7.749,7.668,7.711,450000.0
2005-10-10 17:59:00,7.644,7.76,7.636,7.76,350000.0
2005-10-10 18:00:00,7.651,7.759,7.651,7.749,350000.0
2005-10-10 18:01:00,7.728,7.777,7.648,7.699,450000.0
2005-10-10 18:02:00,7.667,7.768,7.663,7.737,500000.0
2005-10-10 18:03:00,7.716,7.744,7.688,7.723,350000.0
2005-10-10 18:04:00,7.76,7.766,7.62,7.686,400000.0
2005-10-10 18:05:00,7.699,7.787,7.67,7.787,550000.0
2005-10-10 18:06:00,7.721,7.773,7.638,7.638,450000.0
2005-10-10 18:07:00,7.777,7.777,7.642,7.748,400000.0
2005-10-10 18:08:00,7.672,7.784,7.649,7.691,350000.0
2005-10-10 18:09:00,7.759,7.759,7.654,7.757,250000.0
2005-10-10 18:10:00,7.732,7.768,7.655,7.696,500000.0
2005-10-10 18:11:00,7.647,7.727,7.596,7.71,450000.0
2005-10-10 18:12:00,7.648,7.714,7.648,7.714,350000.0
2005-10-10 18:13:00,7.687,7.741,7.622,7.741,350000.0
2005-10-10 18:15:00,7.648,7.73,7.609,7.679,500000.0
2005-10-10 18:16:00,7.635,7.748,7.623,7.626,400000.0
2005-10-10 18:17:00,7.639,7.692,7.639,7.656,150000.0
2005-10-10 18:18:00,7.704,7.761,7.626,7.626,500000.0
2005-10-10 18:19:00,7.671,7.752,7.606,7.722,550000.0
2005-10-10 18:20:00,7.659,7.756,7.624,7.722,400000.0
2005-10-10 18:21:00,7.705,7.83,7.682,7.756,550000.0
2005-10-10 18:22:00,7.66,7.778,7.66,7.693,400000.0
2005-10-10 18:23:00,7.753,7.767,7.668,7.755,400000.0
2005-10-10 18:24:00,7.757,7.77,7.669,7.766,400000.0
2005-10-10 18:26:00,7.695,7.775,7.66,7.771,550000.0
2005-10-10 18:27:00,7.699,7.784,7.644,7.728,550000.0
2005-10-10 18:28:00,7.746,7.746,7.632,7.741,350000.0
2005-10-10 18:29:00,7.693,7.763,7.659,7.763,350000.0
2005-10-10 18:30:00,7.736,7.774,7.652,7.719,450000.0
2005-10-10 18:31:00,7.739,7.748,7.657,7.73,350000.0
2005-10-10 18:32:00,7.691,7.76,7.639,7.695,450000.0
2005-10-10 18:33:00,7.719,7.736,7.638,7.644,300000.0
2005-10-10 18:34:00,7.735,7.778,7.658,7.754,400000.0
2005-10-10 18:35:00,7.679,7.748,7.679,7.691,350000.0
2005-10-10 18:36:00,7.611,7.751,7.611,7.713,550000.0
2005-10-10 18:37:00,7.669,7.749,7.654,7.703,500000.0
2005-10-10 18:38:00,7.726,7.732,7.614,7.688,450000.0
2005-10-10 18:39:00,7.743,7.757,7.646,7.719,400000.0
2005-10-10 18:40:00,7.746,7.775,7.654,7.705,250000.0
2005-10-10 18:43:00,7.767,7.798,7.634,7.733,650000.0
2005-10-10 18:44:00,7.715,7.744,7.612,7.654,850000.0
2005-10-10 18:45:00,7.717,7.779,7.649,7.73,750000.0
2005-10-10 18:46:00,7.76,7.785,7.628,7.685,500000.0
2005-10-10 18:47:00,7.619,7.751,7.601,7.634,1000000.0
2005-10-10 18:48:00,7.655,7.735,7.605,7.643,300000.0
2005-10-10 18:49:00,7.708,7.788,7.632,7.699,500000.0
2005-10-10 18:50:00,7.697,7.762,7.627,7.717,350000.0
2005-10-10 18:51:00,7.735,7.768,7.653,7.679,800000.0
2005-10-10 18:52:00,7.719,7.787,7.655,7.769,950000.0
2005-10-10 18:53:00,7.717,7.77,7.632,7.645,1150000.0
2005-10-10 18:54:00,7.761,7.761,7.652,7.661,400000.0
2005-10-10 18:56:00,7.734,7.734,7.634,7.7,550000.0
2005-10-10 18:57:00,7.775,7.775,7.655,7.757,450000.0
2005-10-10 18:58:00,7.747,7.756,7.675,7.726,350000.0
2005-10-10 18:59:00,7.678,7.734,7.678,7.711,450000.0
2005-10-10 19:00:00,7.674,7.757,7.609,7.757,350000.0
2005-10-10 19:01:00,7.677,7.736,7.649,7.715,500000.0
2005-10-10 19:02:00,7.695,7.747,7.644,7.737,400000.0
2005-10-10 19:03:00,7.74,7.743,7.66,7.662,350000.0
2005-10-10 19:05:00,7.693,7.763,7.604,7.738,550000.0
2005-10-10 19:06:00,7.732,7.762,7.635,7.762,400000.0
2005-10-10 19:07:00,7.715,7.741,7.632,7.676,400000.0
2005-10-10 19:08:00,7.691,7.782,7.679,7.679,350000.0
2005-10-10 19:09:00,7.622,7.754,7.596,7.707,500000.0
2005-10-10 19:10:00,7.746,7.756,7.667,7.756,400000.0
2005-10-10 19:11:00,7.745,7.763,7.653,7.664,500000.0
2005-10-10 19:12:00,7.674,7.771,7.674,7.746,350000.0
2005-10-10 19:13:00,7.694,7.773,7.635,7.635,350000.0
2005-10-10 19:14:00,7.659,7.759,7.653,7.759,400000.0
2005-10-10 19:15:00,7.69,7.803,7.69,7.783,500000.0
2005-10-10 19:16:00,7.774,7.774,7.7,7.733,350000.0
2005-10-10 19:17:00,7.721,7.771,7.643,7.655,350000.0
2005-10-10 19:18:00,7.651,7.766,7.62,7.711,350000.0
2005-10-10 19:19:00,7.749,7.787,7.633,7.787,400000.0
2005-10-10 19:20:00,7.791,7.791,7.791,7.791,50000.0
2005-10-10 19:22:00,7.721,7.812,7.662,7.662,1050000.0
2005-10-10 19:23:00,7.748,7.807,7.674,7.674,800000.0
2005-10-10 19:24:00,7.732,7.745,7.648,7.691,500000.0
2005-10-10 19:25:00,7.71,7.785,7.609,7.674,500000.0
2005-10-10 19:26:00,7.713,7.745,7.631,7.631,250000.0
2005-10-10 19:28:00,7.729,7.784,7.729,7.784,150000.0
2005-10-10 19:29:00,7.777,7.783,7.633,7.776,550000.0
2005-10-10 19:30:00,7.785,7.792,7.65,7.788,750000.0
2005-10-10 19:31:00,7.742,7.785,7.665,7.778,500000.0
2005-10-10 19:32:00,7.664,7.775,7.632,7.705,800000.0
2005-10-10 19:33:00,7.661,7.746,7.636,7.746,350000.0
2005-10-10 20:17:00,7.754,7.754,7.655,7.693,200000.0
2005-10-10 20:26:00,7.696,7.696,7.694,7.694,100000.0
2005-10-10 20:27:00,7.739,7.765,7.681,7.742,350000.0
2005-10-10 20:40:00,7.758,7.785,7.67,7.785,250000.0
2005-10-10 20:41:00,7.691,7.697,7.657,7.697,200000.0
2005-10-10 21:04:00,7.763,7.776,7.68,7.714,300000.0
2005-10-10 21:05:00,7.764,7.764,7.739,7.757,200000.0
2005-10-10 21:19:00,7.648,7.74,7.616,7.74,350000.0
2005-10-10 21:22:00,7.727,7.765,7.727,7.749,150000.0
2005-10-10 21:23:00,7.658,7.754,7.658,7.754,200000.0
2005-10-10 21:25:00,7.68,7.801,7.68,7.769,350000.0
2005-10-10 21:31:00,7.767,7.767,7.683,7.715,200000.0
2005-10-10 21:33:00,7.752,7.752,7.653,7.693,200000.0
2005-10-10 21:35:00,7.767,7.767,7.684,7.715,200000.0
2005-10-10 21:42:00,7.766,7.766,7.662,7.758,150000.0
2005-10-10 21:47:00,7.766,7.766,7.682,7.714,200000.0
2005-10-10 21:50:00,7.756,7.756,7.656,7.695,200000.0
2005-10-10 21:55:00,7.762,7.762,7.687,7.687,100000.0
2005-10-10 21:56:00,7.7,7.767,7.697,7.749,250000.0
2005-10-10 22:00:00,7.745,7.745,7.645,7.684,200000.0
2005-10-10 22:02:00,7.754,7.754,7.671,7.703,200000.0
2005-10-10 22:04:00,7.744,7.744,7.644,7.684,200000.0
2005-10-10 22:44:00,7.756,7.756,7.672,7.704,200000.0
2005-10-10 22:50:00,7.765,7.765,7.68,7.714,200000.0
2005-10-10 22:53:00,7.753,7.753,7.653,7.693,200000.0
2005-10-10 22:57:00,7.755,7.755,7.697,7.697,150000.0
2005-10-10 22:59:00,7.753,7.753,7.67,7.703,200000.0
2005-10-10 23:01:00,7.746,7.746,7.645,7.684,200000.0
2005-10-10 23:23:00,7.757,7.757,7.673,7.705,200000.0
2005-10-10 23:33:00,7.785,7.785,7.719,7.732,300000.0
2005-10-11 00:00:00,7.76,7.89,7.71,7.79,250000.0
2005-10-11 00:02:00,7.733,7.758,7.703,7.736,250000.0
2005-10-11 00:04:00,7.768,7.768,7.689,7.723,200000.0
2005-10-11 00:05:00,7.752,7.752,7.677,7.677,100000.0
2005-10-11 00:11:00,7.742,7.808,7.709,7.808,250000.0
2005-10-11 00:12:00,7.787,7.807,7.787,7.807,100000.0
2005-10-11 00:14:00,7.715,7.83,7.698,7.698,300000.0
2005-10-11 00:15:00,7.751,7.794,7.694,7.722,350000.0
2005-10-11 00:30:00,7.724,7.789,7.66,7.726,400000.0
2005-10-11 00:32:00,7.772,7.803,7.69,7.722,400000.0
2005-10-11 00:38:00,7.759,7.772,7.759,7.772,100000.0
2005-10-11 00:40:00,7.761,7.761,7.697,7.697,100000.0
2005-10-11 00:43:00,7.729,7.841,7.692,7.692,800000.0
2005-10-11 00:44:00,7.747,7.841,7.675,7.675,400000.0
2005-10-11 00:45:00,7.758,7.764,7.639,7.672,300000.0
2005-10-11 00:51:00,7.767,7.786,7.68,7.786,250000.0
2005-10-11 00:52:00,7.736,7.826,7.736,7.77,200000.0
2005-10-11 00:53:00,7.7,7.781,7.692,7.781,500000.0
2005-10-11 00:54:00,7.696,7.809,7.696,7.809,150000.0
2005-10-11 00:56:00,7.78,7.78,7.706,7.741,200000.0
2005-10-11 00:58:00,7.78,7.78,7.676,7.779,250000.0
2005-10-11 01:00:00,7.773,7.773,7.674,7.713,200000.0
2005-10-11 01:03:00,7.77,7.77,7.666,7.706,350000.0
2005-10-11 01:05:00,7.754,7.754,7.649,7.686,200000.0
2005-10-11 01:07:00,7.73,7.759,7.609,7.683,650000.0
2005-10-11 01:13:00,7.659,7.758,7.659,7.706,300000.0
2005-10-11 01:14:00,7.765,7.765,7.668,7.748,400000.0
2005-10-11 01:15:00,7.675,7.758,7.653,7.753,400000.0
2005-10-11 01:20:00,7.766,7.766,7.666,7.704,200000.0
2005-10-11 01:33:00,7.696,7.762,7.672,7.762,300000.0
2005-10-11 01:34:00,7.705,7.819,7.693,7.762,400000.0
2005-10-11 01:35:00,7.707,7.772,7.674,7.772,550000.0
2005-10-11 01:36:00,7.716,7.726,7.716,7.726,100000.0
2005-10-11 01:37:00,7.711,7.761,7.71,7.726,400000.0
2005-10-11 01:38:00,7.743,7.787,7.726,7.757,400000.0
2005-10-11 01:40:00,7.808,7.808,7.703,7.769,250000.0
2005-10-11 01:47:00,7.765,7.765,7.664,7.704,200000.0
2005-10-11 01:52:00,7.773,7.773,7.69,7.723,200000.0
2005-10-11 01:54:00,7.787,7.787,7.704,7.735,200000.0
2005-10-11 01:56:00,7.777,7.777,7.676,7.715,200000.0
2005-10-11 02:00:00,7.772,7.779,7.656,7.747,500000.0
2005-10-11 02:06:00,7.685,7.794,7.678,7.794,400000.0
2005-10-11 02:07:00,7.729,7.729,7.697,7.712,250000.0
2005-10-11 02:12:00,7.767,7.781,7.672,7.696,400000.0
2005-10-11 02:15:00,7.685,7.79,7.657,7.79,600000.0
2005-10-11 02:20:00,7.71,7.765,7.681,7.749,450000.0
2005-10-11 02:21:00,7.765,7.814,7.726,7.776,300000.0
2005-10-11 02:24:00,7.735,7.791,7.656,7.791,350000.0
2005-10-11 02:25:00,7.759,7.809,7.726,7.735,250000.0
2005-10-11 02:27:00,7.691,7.817,7.688,7.724,400000.0
2005-10-11 02:32:00,7.761,7.771,7.68,7.771,300000.0
2005-10-11 02:37:00,7.682,7.758,7.666,7.753,250000.0
2005-10-11 02:38:00,7.729,7.772,7.729,7.766,150000.0
2005-10-11 02:39:00,7.742,7.754,7.671,7.671,250000.0
2005-10-11 02:40:00,7.709,7.709,7.709,7.709,50000.0
2005-10-11 02:44:00,7.766,7.766,7.682,7.714,200000.0
2005-10-11 02:46:00,7.752,7.752,7.639,7.706,300000.0
2005-10-11 02:49:00,7.677,7.791,7.676,7.748,400000.0
2005-10-11 02:50:00,7.757,7.757,7.655,7.655,350000.0
2005-10-11 02:51:00,7.699,7.788,7.634,7.708,500000.0
2005-10-11 02:52:00,7.688,7.775,7.664,7.723,450000.0
2005-10-11 02:55:00,7.693,7.828,7.693,7.729,350000.0
2005-10-11 02:56:00,7.764,7.764,7.705,7.705,100000.0
2005-10-11 02:57:00,7.795,7.795,7.728,7.752,150000.0
2005-10-11 03:00:00,7.817,7.817,7.796,7.796,100000.0
2005-10-11 03:02:00,7.762,7.786,7.674,7.769,450000.0
2005-10-11 03:08:00,7.761,7.761,7.657,7.695,200000.0
2005-10-11 03:10:00,7.73,7.768,7.627,7.737,600000.0
2005-10-11 03:18:00,7.743,7.743,7.643,7.683,200000.0
2005-10-11 03:32:00,7.688,7.773,7.688,7.759,550000.0
2005-10-11 03:33:00,7.753,7.768,7.674,7.715,350000.0
2005-10-11 03:34:00,7.649,7.775,7.649,7.744,250000.0
2005-10-11 03:40:00,7.73,7.758,7.73,7.735,150000.0
2005-10-11 03:45:00,7.725,7.733,7.72,7.728,200000.0
2005-10-11 03:52:00,7.717,7.777,7.717,7.777,100000.0
2005-10-11 03:54:00,7.755,7.755,7.671,7.706,300000.0
2005-10-11 03:55:00,7.691,7.739,7.691,7.739,100000.0
2005-10-11 04:00:00,7.646,7.76,7.646,7.67,400000.0
2005-10-11 04:02:00,7.741,7.741,7.658,7.722,250000.0
2005-10-11 04:03:00,7.738,7.738,7.632,7.632,150000.0
2005-10-11 04:05:00,7.734,7.765,7.657,7.691,450000.0
2005-10-11 04:06:00,7.692,7.763,7.692,7.763,150000.0
2005-10-11 04:11:00,7.746,7.746,7.661,7.695,200000.0
2005-10-11 04:12:00,7.738,7.74,7.738,7.74,100000.0
2005-10-11 04:13:00,7.684,7.775,7.684,7.75,300000.0
2005-10-11 04:16:00,7.736,7.736,7.635,7.675,200000.0
2005-10-11 04:26:00,7.636,7.682,7.636,7.682,100000.0
2005-10-11 04:29:00,7.742,7.762,7.674,7.762,400000.0
2005-10-11 04:34:00,7.752,7.752,7.645,7.684,250000.0
2005-10-11 04:35:00,7.685,7.685,7.652,7.652,100000.0
2005-10-11 04:41:00,7.747,7.747,7.668,7.703,200000.0
2005-10-11 04:44:00,7.71,7.774,7.682,7.753,400000.0
2005-10-11 04:54:00,7.751,7.754,7.652,7.689,250000.0
2005-10-11 05:08:00,7.733,7.733,7.632,7.673,200000.0
2005-10-11 05:10:00,7.721,7.723,7.721,7.723,100000.0
2005-10-11 05:12:00,7.636,7.82,7.636,7.723,300000.0
2005-10-11 05:17:00,7.747,7.747,7.664,7.695,200000.0
2005-10-11 05:31:00,7.759,7.759,7.679,7.684,250000.0
2005-10-11 05:32:00,7.761,7.761,7.682,7.682,100000.0
2005-10-11 05:33:00,7.693,7.761,7.693,7.74,300000.0
2005-10-11 05:42:00,7.78,7.796,7.668,7.668,550000.0
2005-10-11 05:43:00,7.762,7.808,7.667,7.692,550000.0
2005-10-11 05:46:00,7.733,7.733,7.731,7.731,100000.0
2005-10-11 05:48:00,7.698,7.799,7.665,7.697,450000.0
2005-10-11 05:50:00,7.699,7.765,7.659,7.765,250000.0
2005-10-11 05:51:00,7.737,7.762,7.7,7.755,450000.0
2005-10-11 05:52:00,7.758,7.781,7.651,7.761,450000.0
2005-10-11 05:53:00,7.668,7.721,7.668,7.721,100000.0
2005-10-11 05:54:00,7.708,7.742,7.703,7.724,300000.0
2005-10-11 05:55:00,7.713,7.779,7.676,7.71,350000.0
2005-10-11 05:56:00,7.768,7.768,7.664,7.744,350000.0
2005-10-11 05:58:00,7.764,7.793,7.647,7.708,550000.0
2005-10-11 06:01:00,7.668,7.756,7.668,7.743,300000.0
2005-10-11 06:02:00,7.724,7.724,7.659,7.659,100000.0
2005-10-11 06:05:00,7.766,7.805,7.659,7.761,350000.0
2005-10-11 06:06:00,7.678,7.757,7.643,7.711,350000.0
2005-10-11 06:07:00,7.76,7.76,7.648,7.648,150000.0
2005-10-11 06:10:00,7.719,7.774,7.719,7.758,350000.0
2005-10-11 06:12:00,7.743,7.743,7.656,7.73,350000.0
2005-10-11 06:14:00,7.757,7.757,7.674,7.705,200000.0
2005-10-11 06:18:00,7.7,7.755,7.656,7.695,600000.0
2005-10-11 06:22:00,7.754,7.816,7.689,7.733,700000.0
2005-10-11 06:24:00,7.722,7.791,7.678,7.714,550000.0
2005-10-11 06:25:00,7.771,7.784,7.695,7.764,450000.0
2005-10-11 06:26:00,7.797,7.813,7.699,7.699,450000.0
2005-10-11 06:28:00,7.774,7.774,7.67,7.706,200000.0
2005-10-11 06:32:00,7.751,7.751,7.659,7.659,100000.0
2005-10-11 06:33:00,7.654,7.759,7.653,7.746,350000.0
2005-10-11 06:35:00,7.741,7.743,7.741,7.743,100000.0
2005-10-11 06:38:00,7.77,7.797,7.638,7.767,650000.0
2005-10-11 06:39:00,7.675,7.775,7.67,7.696,350000.0
2005-10-11 06:42:00,7.763,7.789,7.724,7.776,350000.0
2005-10-11 06:43:00,7.745,7.771,7.745,7.749,250000.0
2005-10-11 06:44:00,7.776,7.776,7.63,7.75,450000.0
2005-10-11 06:45:00,7.69,7.8,7.662,7.677,500000.0
2005-10-11 06:46:00,7.767,7.786,7.636,7.636,600000.0
2005-10-11 06:48:00,7.737,7.737,7.633,7.64,550000.0
2005-10-11 06:49:00,7.665,7.772,7.642,7.772,150000.0
2005-10-11 06:51:00,7.721,7.77,7.712,7.722,550000.0
2005-10-11 06:52:00,7.684,7.78,7.684,7.761,300000.0
2005-10-11 06:53:00,7.72,7.786,7.707,7.782,350000.0
2005-10-11 06:56:00,7.759,7.759,7.67,7.703,350000.0
2005-10-11 06:57:00,7.777,7.777,7.684,7.696,250000.0
2005-10-11 06:59:00,7.731,7.772,7.68,7.714,300000.0
2005-10-11 07:00:00,7.761,7.761,7.678,7.678,250000.0
2005-10-11 07:02:00,7.767,7.767,7.679,7.736,350000.0
2005-10-11 07:03:00,7.659,7.79,7.659,7.708,400000.0
2005-10-11 07:07:00,7.745,7.745,7.649,7.676,400000.0
2005-10-11 07:09:00,7.68,7.778,7.639,7.778,450000.0
2005-10-11 07:10:00,7.688,7.756,7.682,7.682,300000.0
2005-10-11 07:13:00,7.701,7.744,7.653,7.653,200000.0
2005-10-11 07:23:00,7.699,7.791,7.699,7.71,400000.0
2005-10-11 07:24:00,7.748,7.761,7.658,7.684,500000.0
2005-10-11 07:25:00,7.782,7.782,7.646,7.721,450000.0
2005-10-11 07:26:00,7.768,7.768,7.654,7.716,350000.0
2005-10-11 07:27:00,7.725,7.796,7.672,7.729,300000.0
2005-10-11 07:28:00,7.677,7.778,7.677,7.748,200000.0
2005-10-11 07:30:00,7.779,7.784,7.673,7.782,400000.0
2005-10-11 07:31:00,7.716,7.744,7.623,7.721,550000.0
2005-10-11 07:37:00,7.644,7.782,7.644,7.74,450000.0
2005-10-11 07:44:00,7.769,7.792,7.689,7.731,550000.0
2005-10-11 07:45:00,7.687,7.754,7.66,7.662,600000.0
2005-10-11 07:46:00,7.791,7.791,7.678,7.716,350000.0
2005-10-11 07:47:00,7.717,7.769,7.671,7.752,400000.0
2005-10-11 07:51:00,7.672,7.779,7.641,7.779,850000.0
2005-10-11 07:52:00,7.791,7.791,7.656,7.715,400000.0
2005-10-11 07:53:00,7.673,7.773,7.673,7.773,400000.0
2005-10-11 07:54:00,7.659,7.79,7.659,7.71,400000.0
2005-10-11 07:56:00,7.713,7.819,7.671,7.679,900000.0
2005-10-11 07:57:00,7.671,7.83,7.671,7.731,500000.0
2005-10-11 07:59:00,7.704,7.779,7.687,7.687,350000.0
2005-10-11 08:01:00,7.696,7.78,7.644,7.644,350000.0
2005-10-11 08:03:00,7.675,7.766,7.675,7.739,450000.0
2005-10-11 08:04:00,7.675,7.762,7.637,7.699,400000.0
2005-10-11 08:05:00,7.686,7.766,7.618,7.7,550000.0
2005-10-11 08:06:00,7.683,7.753,7.652,7.693,400000.0
2005-10-11 08:07:00,7.784,7.81,7.671,7.793,500000.0
2005-10-11 08:08:00,7.703,7.791,7.666,7.681,650000.0
2005-10-11 08:09:00,7.705,7.754,7.639,7.672,500000.0
2005-10-11 08:10:00,7.789,7.799,7.702,7.702,250000.0
2005-10-11 08:11:00,7.755,7.755,7.637,7.736,300000.0
2005-10-11 08:12:00,7.769,7.795,7.694,7.694,250000.0
2005-10-11 08:13:00,7.777,7.787,7.658,7.681,400000.0
2005-10-11 08:14:00,7.684,7.802,7.684,7.761,400000.0
2005-10-11 08:15:00,7.662,7.788,7.661,7.788,250000.0
2005-10-11 08:19:00,7.696,7.775,7.696,7.726,250000.0
2005-10-11 08:21:00,7.696,7.815,7.673,7.709,550000.0
2005-10-11 08:22:00,7.672,7.78,7.662,7.677,350000.0
2005-10-11 08:23:00,7.677,7.788,7.677,7.788,300000.0
2005-10-11 08:24:00,7.808,7.809,7.714,7.809,350000.0
2005-10-11 08:25:00,7.696,7.837,7.696,7.786,350000.0
2005-10-11 08:26:00,7.769,7.785,7.677,7.776,500000.0
2005-10-11 08:27:00,7.793,7.793,7.687,7.761,450000.0
2005-10-11 08:28:00,7.769,7.787,7.678,7.751,450000.0
2005-10-11 08:29:00,7.663,7.745,7.633,7.737,400000.0
2005-10-11 08:30:00,7.75,7.772,7.676,7.728,400000.0
2005-10-11 08:31:00,7.672,7.744,7.667,7.703,400000.0
2005-10-11 08:32:00,7.776,7.776,7.721,7.724,300000.0
2005-10-11 08:33:00,7.741,7.797,7.653,7.749,400000.0
2005-10-11 08:34:00,7.713,7.757,7.663,7.686,450000.0
2005-10-11 08:35:00,7.774,7.774,7.657,7.768,500000.0
2005-10-11 08:36:00,7.733,7.744,7.634,7.673,500000.0
2005-10-11 08:38:00,7.732,7.732,7.608,7.648,650000.0
2005-10-11 08:39:00,7.712,7.749,7.635,7.635,400000.0
2005-10-11 08:40:00,7.725,7.77,7.616,7.735,550000.0
2005-10-11 08:41:00,7.744,7.767,7.705,7.705,350000.0
2005-10-11 08:42:00,7.784,7.784,7.65,7.727,450000.0
2005-10-11 08:43:00,7.746,7.755,7.643,7.755,400000.0
2005-10-11 08:44:00,7.703,7.748,7.693,7.748,350000.0
2005-10-11 08:46:00,7.761,7.781,7.653,7.74,500000.0
2005-10-11 08:48:00,7.649,7.72,7.649,7.689,450000.0
2005-10-11 08:49:00,7.773,7.773,7.664,7.72,400000.0
2005-10-11 08:50:00,7.623,7.753,7.623,7.708,300000.0
2005-10-11 08:51:00,7.732,7.771,7.645,7.702,350000.0
2005-10-11 08:52:00,7.656,7.746,7.648,7.733,450000.0
2005-10-11 08:54:00,7.778,7.778,7.681,7.681,350000.0
2005-10-11 08:55:00,7.746,7.76,7.604,7.76,250000.0
2005-10-11 08:56:00,7.688,7.773,7.654,7.727,550000.0
2005-10-11 08:57:00,7.733,7.757,7.644,7.718,550000.0
2005-10-11 08:58:00,7.746,7.766,7.658,7.711,500000.0
2005-10-11 08:59:00,7.773,7.788,7.649,7.731,500000.0
2005-10-11 09:00:00,7.716,7.773,7.607,7.638,550000.0
2005-10-11 09:01:00,7.707,7.735,7.621,7.639,350000.0
2005-10-11 09:02:00,7.653,7.783,7.653,7.695,550000.0
2005-10-11 09:04:00,7.725,7.757,7.621,7.757,400000.0
2005-10-11 09:05:00,7.697,7.745,7.64,7.745,400000.0
2005-10-11 09:06:00,7.704,7.746,7.638,7.685,350000.0
2005-10-11 09:07:00,7.604,7.728,7.593,7.728,400000.0
2005-10-11 09:11:00,7.734,7.734,7.619,7.663,550000.0
2005-10-11 09:12:00,7.757,7.811,7.682,7.683,550000.0
2005-10-11 09:14:00,7.736,7.736,7.652,7.664,500000.0
2005-10-11 09:15:00,7.673,7.736,7.636,7.71,350000.0
2005-10-11 09:16:00,7.667,7.744,7.616,7.644,350000.0
2005-10-11 09:17:00,7.75,7.763,7.63,7.729,550000.0
2005-10-11 09:18:00,7.727,7.755,7.644,7.723,400000.0
2005-10-11 09:19:00,7.754,7.774,7.659,7.741,450000.0
2005-10-11 09:20:00,7.686,7.796,7.645,7.645,450000.0
2005-10-11 09:22:00,7.71,7.737,7.656,7.737,250000.0
2005-10-11 09:23:00,7.639,7.734,7.611,7.709,450000.0
2005-10-11 09:24:00,7.617,7.712,7.617,7.673,400000.0
2005-10-11 09:25:00,7.745,7.748,7.651,7.663,350000.0
2005-10-11 09:26:00,7.605,7.776,7.605,7.708,500000.0
2005-10-11 09:27:00,7.675,7.742,7.618,7.618,400000.0
2005-10-11 09:28:00,7.638,7.715,7.627,7.708,350000.0
2005-10-11 09:29:00,7.627,7.766,7.627,7.731,300000.0
2005-10-11 09:30:00,7.637,7.716,7.588,7.716,400000.0
2005-10-11 09:31:00,7.694,7.694,7.599,7.678,400000.0
2005-10-11 09:32:00,7.676,7.723,7.622,7.723,250000.0
2005-10-11 09:34:00,7.697,7.733,7.606,7.706,400000.0
2005-10-11 09:35:00,7.603,7.726,7.603,7.726,350000.0
2005-10-11 09:36:00,7.657,7.741,7.6,7.6,500000.0
2005-10-11 09:37:00,7.688,7.698,7.565,7.67,400000.0
2005-10-11 09:38:00,7.643,7.719,7.574,7.696,450000.0
2005-10-11 09:39:00,7.741,7.801,7.638,7.742,500000.0
2005-10-11 09:40:00,7.631,7.758,7.594,7.594,550000.0
2005-10-11 09:41:00,7.674,7.681,7.589,7.589,350000.0
2005-10-11 09:42:00,7.689,7.717,7.62,7.637,400000.0
2005-10-11 09:43:00,7.729,7.731,7.632,7.688,300000.0
2005-10-11 09:44:00,7.652,7.739,7.628,7.659,350000.0
2005-10-11 09:45:00,7.683,7.713,7.585,7.698,350000.0
2005-10-11 09:46:00,7.656,7.656,7.634,7.634,100000.0
2005-10-11 09:47:00,7.644,7.765,7.622,7.721,450000.0
2005-10-11 09:48:00,7.735,7.735,7.597,7.65,450000.0
2005-10-11 09:49:00,7.678,7.726,7.59,7.641,350000.0
2005-10-11 09:50:00,7.65,7.74,7.614,7.614,500000.0
2005-10-11 09:51:00,7.657,7.731,7.631,7.691,350000.0
2005-10-11 09:52:00,7.721,7.721,7.594,7.686,400000.0
2005-10-11 09:53:00,7.592,7.698,7.592,7.596,400000.0
2005-10-11 09:54:00,7.717,7.733,7.598,7.698,350000.0
2005-10-11 09:55:00,7.689,7.715,7.609,7.623,400000.0
2005-10-11 09:56:00,7.634,7.73,7.602,7.725,400000.0
2005-10-11 09:57:00,7.647,7.742,7.627,7.713,500000.0
2005-10-11 09:58:00,7.618,7.679,7.581,7.647,400000.0
2005-10-11 09:59:00,7.645,7.74,7.605,7.74,450000.0
2005-10-11 10:01:00,7.666,7.706,7.581,7.676,500000.0
2005-10-11 10:02:00,7.612,7.745,7.612,7.706,350000.0
2005-10-11 10:03:00,7.674,7.697,7.577,7.61,400000.0
2005-10-11 10:04:00,7.693,7.733,7.637,7.659,400000.0
2005-10-11 10:05:00,7.607,7.743,7.607,7.743,400000.0
2005-10-11 10:06:00,7.672,7.754,7.605,7.754,450000.0
2005-10-11 10:07:00,7.695,7.709,7.608,7.643,400000.0
2005-10-11 10:08:00,7.755,7.755,7.627,7.752,350000.0
2005-10-11 10:09:00,7.736,7.74,7.592,7.74,450000.0
2005-10-11 10:10:00,7.744,7.799,7.649,7.765,550000.0
2005-10-11 10:11:00,7.764,7.793,7.637,7.637,500000.0
2005-10-11 10:12:00,7.742,7.742,7.629,7.708,350000.0
2005-10-11 10:13:00,7.673,7.737,7.612,7.635,500000.0
2005-10-11 10:14:00,7.674,7.754,7.621,7.65,350000.0
2005-10-11 10:15:00,7.769,7.769,7.667,7.726,350000.0
2005-10-11 10:16:00,7.633,7.783,7.633,7.738,400000.0
2005-10-11 10:17:00,7.695,7.734,7.646,7.655,400000.0
2005-10-11 10:18:00,7.639,7.78,7.639,7.773,450000.0
2005-10-11 10:19:00,7.67,7.781,7.636,7.719,400000.0
2005-10-11 10:20:00,7.675,7.73,7.648,7.648,550000.0
2005-10-11 10:21:00,7.72,7.767,7.71,7.741,400000.0
2005-10-11 10:22:00,7.611,7.724,7.611,7.67,400000.0
2005-10-11 10:23:00,7.741,7.759,7.608,7.704,450000.0
2005-10-11 10:24:00,7.768,7.773,7.627,7.773,900000.0
2005-10-11 10:25:00,7.673,7.81,7.673,7.732,700000.0
2005-10-11 10:26:00,7.763,7.763,7.654,7.654,350000.0
2005-10-11 10:27:00,7.723,7.748,7.639,7.748,450000.0
2005-10-11 10:31:00,7.633,7.716,7.633,7.677,350000.0
2005-10-11 10:32:00,7.695,7.742,7.622,7.729,700000.0
2005-10-11 10:33:00,7.77,7.774,7.661,7.75,400000.0
2005-10-11 10:34:00,7.773,7.782,7.637,7.734,500000.0
2005-10-11 10:35:00,7.666,7.79,7.66,7.714,400000.0
2005-10-11 10:36:00,7.693,7.768,7.656,7.656,500000.0
2005-10-11 10:39:00,7.722,7.752,7.615,7.617,650000.0
2005-10-11 10:40:00,7.727,7.758,7.634,7.758,550000.0
2005-10-11 10:41:00,7.726,7.744,7.621,7.64,350000.0
2005-10-11 10:42:00,7.702,7.742,7.572,7.703,750000.0
2005-10-11 10:43:00,7.721,7.777,7.615,7.628,400000.0
2005-10-11 10:45:00,7.732,7.772,7.63,7.716,350000.0
2005-10-11 10:46:00,7.708,7.782,7.638,7.782,400000.0
2005-10-11 10:47:00,7.745,7.788,7.646,7.646,350000.0
2005-10-11 10:48:00,7.696,7.8,7.68,7.8,450000.0
2005-10-11 10:49:00,7.782,7.782,7.646,7.662,600000.0
2005-10-11 10:50:00,7.744,7.789,7.668,7.668,800000.0
2005-10-11 10:51:00,7.747,7.768,7.604,7.765,550000.0
2005-10-11 10:52:00,7.752,7.766,7.61,7.734,950000.0
2005-10-11 10:53:00,7.732,7.812,7.674,7.707,500000.0
2005-10-11 10:54:00,7.75,7.75,7.624,7.737,400000.0
2005-10-11 10:55:00,7.74,7.779,7.648,7.734,800000.0
2005-10-11 10:56:00,7.717,7.778,7.638,7.769,400000.0
2005-10-11 10:57:00,7.746,7.785,7.678,7.76,450000.0
2005-10-11 10:58:00,7.662,7.751,7.61,7.696,350000.0
2005-10-11 10:59:00,7.753,7.768,7.629,7.629,450000.0
2005-10-11 11:01:00,7.647,7.781,7.647,7.734,500000.0
2005-10-11 11:02:00,7.775,7.775,7.637,7.701,400000.0
2005-10-11 11:03:00,7.684,7.773,7.642,7.68,550000.0
2005-10-11 11:04:00,7.769,7.774,7.669,7.769,400000.0
2005-10-11 11:05:00,7.612,7.749,7.612,7.651,550000.0
2005-10-11 11:06:00,7.751,7.776,7.649,7.649,350000.0
2005-10-11 11:07:00,7.718,7.744,7.644,7.744,450000.0
2005-10-11 11:08:00,7.651,7.762,7.61,7.762,350000.0
2005-10-11 11:09:00,7.77,7.77,7.661,7.752,500000.0
2005-10-11 11:10:00,7.639,7.758,7.639,7.688,400000.0
2005-10-11 11:11:00,7.745,7.769,7.641,7.742,350000.0
2005-10-11 11:14:00,7.676,7.763,7.631,7.763,400000.0
2005-10-11 11:15:00,7.66,7.76,7.631,7.692,400000.0
2005-10-11 11:16:00,7.71,7.783,7.71,7.77,500000.0
2005-10-11 11:18:00,7.688,7.749,7.688,7.718,350000.0
2005-10-11 11:19:00,7.664,7.771,7.623,7.767,550000.0
2005-10-11 11:20:00,7.733,7.766,7.651,7.688,400000.0
2005-10-11 11:21:00,7.774,7.774,7.646,7.748,450000.0
2005-10-11 11:23:00,7.644,7.788,7.644,7.672,500000.0
2005-10-11 11:24:00,7.721,7.787,7.66,7.74,550000.0
2005-10-11 11:26:00,7.761,7.805,7.679,7.794,400000.0
2005-10-11 11:27:00,7.665,7.778,7.665,7.778,500000.0
2005-10-11 11:31:00,7.753,7.779,7.661,7.724,350000.0
2005-10-11 11:34:00,7.637,7.731,7.637,7.69,400000.0
2005-10-11 11:35:00,7.732,7.767,7.623,7.702,450000.0
2005-10-11 11:36:00,7.669,7.762,7.619,7.679,550000.0
2005-10-11 11:37:00,7.686,7.79,7.615,7.721,400000.0
2005-10-11 11:38:00,7.723,7.765,7.671,7.746,400000.0
2005-10-11 11:39:00,7.691,7.788,7.661,7.693,350000.0
2005-10-11 11:40:00,7.7,7.767,7.65,7.719,400000.0
2005-10-11 11:41:00,7.653,7.737,7.653,7.698,350000.0
2005-10-11 11:43:00,7.789,7.792,7.699,7.792,350000.0
2005-10-11 11:44:00,7.784,7.789,7.658,7.753,450000.0
2005-10-11 11:46:00,7.749,7.784,7.662,7.688,400000.0
2005-10-11 11:49:00,7.735,7.755,7.643,7.706,350000.0
2005-10-11 11:51:00,7.64,7.763,7.64,7.743,450000.0
2005-10-11 11:53:00,7.68,7.809,7.68,7.704,400000.0
2005-10-11 11:54:00,7.782,7.782,7.646,7.718,550000.0
2005-10-11 11:56:00,7.717,7.774,7.702,7.712,350000.0
2005-10-11 11:57:00,7.777,7.777,7.661,7.745,450000.0
2005-10-11 11:59:00,7.728,7.754,7.638,7.698,450000.0
2005-10-11 12:00:00,7.735,7.738,7.645,7.645,350000.0
2005-10-11 12:01:00,7.764,7.774,7.666,7.689,500000.0
2005-10-11 12:02:00,7.738,7.796,7.658,7.658,400000.0
2005-10-11 12:05:00,7.734,7.765,7.631,7.679,350000.0
2005-10-11 12:08:00,7.781,7.799,7.684,7.799,450000.0
2005-10-11 12:10:00,7.745,7.765,7.669,7.713,400000.0
2005-10-11 12:11:00,7.704,7.776,7.667,7.676,500000.0
2005-10-11 12:12:00,7.634,7.771,7.634,7.657,350000.0
2005-10-11 12:14:00,7.73,7.752,7.602,7.64,550000.0
2005-10-11 12:15:00,7.702,7.808,7.66,7.69,400000.0
2005-10-11 12:18:00,7.745,7.745,7.66,7.662,450000.0
2005-10-11 12:21:00,7.745,7.782,7.637,7.734,500000.0
2005-10-11 12:22:00,7.776,7.776,7.657,7.731,400000.0
2005-10-11 12:23:00,7.756,7.759,7.635,7.648,400000.0
2005-10-11 12:27:00,7.748,7.786,7.671,7.742,550000.0
2005-10-11 12:28:00,7.743,7.795,7.655,7.726,500000.0
2005-10-11 12:29:00,7.723,7.776,7.625,7.625,500000.0
2005-10-11 12:30:00,7.629,7.762,7.629,7.762,450000.0
2005-10-11 12:31:00,7.736,7.753,7.687,7.738,350000.0
2005-10-11 12:32:00,7.632,7.765,7.632,7.765,450000.0
2005-10-11 12:33:00,7.774,7.774,7.654,7.654,350000.0
2005-10-11 12:34:00,7.624,7.752,7.624,7.634,450000.0
2005-10-11 12:35:00,7.765,7.771,7.659,7.659,350000.0
2005-10-11 12:36:00,7.774,7.774,7.648,7.738,350000.0
2005-10-11 12:39:00,7.736,7.759,7.618,7.715,450000.0
2005-10-11 12:41:00,7.71,7.754,7.628,7.754,450000.0
2005-10-11 12:45:00,7.693,7.763,7.633,7.687,400000.0
2005-10-11 12:46:00,7.623,7.794,7.623,7.639,500000.0
2005-10-11 12:47:00,7.667,7.747,7.603,7.683,350000.0
2005-10-11 12:50:00,7.716,7.789,7.673,7.682,400000.0
2005-10-11 12:52:00,7.691,7.771,7.662,7.746,500000.0
2005-10-11 12:53:00,7.663,7.77,7.663,7.75,500000.0
2005-10-11 12:54:00,7.745,7.751,7.639,7.697,450000.0
2005-10-11 12:57:00,7.702,7.735,7.616,7.616,400000.0
2005-10-11 12:58:00,7.692,7.814,7.649,7.649,400000.0
2005-10-11 12:59:00,7.692,7.731,7.597,7.718,450000.0
2005-10-11 13:00:00,7.73,7.746,7.624,7.674,500000.0
2005-10-11 13:01:00,7.62,7.731,7.62,7.692,400000.0
2005-10-11 13:02:00,7.646,7.737,7.641,7.682,400000.0
2005-10-11 13:03:00,7.692,7.764,7.627,7.627,450000.0
2005-10-11 13:05:00,7.65,7.749,7.65,7.74,400000.0
2005-10-11 13:10:00,7.701,7.722,7.603,7.633,500000.0
2005-10-11 13:11:00,7.646,7.747,7.646,7.736,400000.0
2005-10-11 13:12:00,7.76,7.763,7.658,7.66,550000.0
2005-10-11 13:13:00,7.769,7.769,7.618,7.733,450000.0
2005-10-11 13:14:00,7.644,7.773,7.644,7.762,350000.0
2005-10-11 13:16:00,7.744,7.744,7.647,7.741,350000.0
2005-10-11 13:17:00,7.764,7.776,7.682,7.776,450000.0
2005-10-11 13:20:00,7.673,7.752,7.648,7.705,500000.0
2005-10-11 13:21:00,7.65,7.8,7.65,7.657,350000.0
2005-10-11 13:22:00,7.682,7.793,7.681,7.7,400000.0
2005-10-11 13:23:00,7.691,7.765,7.636,7.659,350000.0
2005-10-11 13:24:00,7.752,7.801,7.68,7.707,450000.0
2005-10-11 13:26:00,7.687,7.78,7.628,7.687,550000.0
2005-10-11 13:27:00,7.685,7.814,7.685,7.752,500000.0
2005-10-11 13:28:00,7.738,7.784,7.649,7.689,400000.0
2005-10-11 13:29:00,7.781,7.79,7.646,7.748,350000.0
2005-10-11 13:30:00,7.768,7.768,7.621,7.649,450000.0
2005-10-11 13:31:00,7.627,7.782,7.627,7.766,450000.0
2005-10-11 13:32:00,7.704,7.78,7.641,7.641,500000.0
2005-10-11 13:33:00,7.677,7.743,7.651,7.686,350000.0
2005-10-11 13:34:00,7.583,7.741,7.583,7.645,350000.0
2005-10-11 13:35:00,7.71,7.779,7.655,7.655,400000.0
2005-10-11 13:36:00,7.69,7.764,7.625,7.723,450000.0
2005-10-11 13:37:00,7.65,7.73,7.647,7.724,350000.0
2005-10-11 13:38:00,7.687,7.757,7.623,7.757,400000.0
2005-10-11 13:39:00,7.73,7.777,7.66,7.736,500000.0
2005-10-11 13:40:00,7.744,7.796,7.663,7.773,350000.0
2005-10-11 13:41:00,7.646,7.754,7.626,7.754,400000.0
2005-10-11 13:42:00,7.758,7.758,7.649,7.729,350000.0
2005-10-11 13:43:00,7.752,7.774,7.633,7.74,500000.0
2005-10-11 13:44:00,7.661,7.769,7.643,7.687,350000.0
2005-10-11 13:45:00,7.652,7.762,7.623,7.748,400000.0
2005-10-11 13:46:00,7.717,7.797,7.68,7.72,450000.0
2005-10-11 13:47:00,7.613,7.742,7.613,7.734,250000.0
2005-10-11 13:48:00,7.748,7.766,7.649,7.723,400000.0
2005-10-11 13:49:00,7.628,7.754,7.628,7.718,350000.0
2005-10-11 13:50:00,7.667,7.723,7.667,7.723,450000.0
2005-10-11 13:51:00,7.771,7.786,7.673,7.673,350000.0
2005-10-11 13:52:00,7.775,7.784,7.656,7.746,350000.0
2005-10-11 13:53:00,7.665,7.783,7.617,7.698,450000.0
2005-10-11 13:54:00,7.721,7.784,7.662,7.76,400000.0
2005-10-11 13:55:00,7.717,7.769,7.691,7.729,350000.0
2005-10-11 13:56:00,7.756,7.778,7.634,7.634,400000.0
2005-10-11 13:57:00,7.719,7.791,7.676,7.676,400000.0
2005-10-11 13:58:00,7.659,7.783,7.659,7.783,350000.0
2005-10-11 13:59:00,7.774,7.774,7.643,7.649,300000.0
2005-10-11 14:00:00,7.726,7.747,7.651,7.7,350000.0
2005-10-11 14:01:00,7.723,7.771,7.662,7.771,400000.0
2005-10-11 14:02:00,7.771,7.776,7.663,7.725,350000.0
2005-10-11 14:03:00,7.744,7.748,7.675,7.746,350000.0
2005-10-11 14:06:00,7.757,7.798,7.674,7.77,350000.0
2005-10-11 14:08:00,7.695,7.765,7.651,7.722,400000.0
2005-10-11 14:10:00,7.643,7.754,7.643,7.696,350000.0
2005-10-11 14:11:00,7.724,7.763,7.698,7.763,400000.0
2005-10-11 14:14:00,7.662,7.759,7.622,7.692,500000.0
2005-10-11 14:15:00,7.617,7.755,7.612,7.67,500000.0
2005-10-11 14:17:00,7.737,7.749,7.659,7.684,450000.0
2005-10-11 14:18:00,7.653,7.767,7.653,7.761,400000.0
2005-10-11 14:19:00,7.729,7.763,7.64,7.753,500000.0
2005-10-11 14:20:00,7.647,7.745,7.647,7.658,350000.0
2005-10-11 14:21:00,7.641,7.749,7.623,7.681,450000.0
2005-10-11 14:22:00,7.731,7.767,7.633,7.767,450000.0
2005-10-11 14:23:00,7.677,7.761,7.661,7.688,400000.0
2005-10-11 14:24:00,7.765,7.768,7.689,7.761,400000.0
2005-10-11 14:25:00,7.7,7.782,7.7,7.703,350000.0
2005-10-11 14:26:00,7.715,7.79,7.668,7.714,350000.0
2005-10-11 14:27:00,7.753,7.797,7.669,7.785,400000.0
2005-10-11 14:28:00,7.74,7.777,7.662,7.723,400000.0
2005-10-11 14:29:00,7.71,7.768,7.637,7.731,350000.0
2005-10-11 14:30:00,7.707,7.784,7.653,7.653,550000.0
2005-10-11 14:31:00,7.676,7.772,7.647,7.744,400000.0
2005-10-11 14:32:00,7.75,7.777,7.69,7.71,500000.0
2005-10-11 14:33:00,7.792,7.792,7.664,7.708,350000.0
2005-10-11 14:34:00,7.753,7.809,7.68,7.719,450000.0
2005-10-11 14:35:00,7.772,7.788,7.717,7.717,350000.0
2005-10-11 14:36:00,7.771,7.783,7.684,7.783,400000.0
2005-10-11 14:37:00,7.701,7.789,7.674,7.789,550000.0
2005-10-11 14:38:00,7.73,7.784,7.704,7.753,400000.0
2005-10-11 14:39:00,7.77,7.815,7.668,7.69,500000.0
2005-10-11 14:40:00,7.738,7.779,7.667,7.694,400000.0
2005-10-11 14:41:00,7.691,7.798,7.691,7.77,550000.0
2005-10-11 14:42:00,7.659,7.773,7.652,7.766,400000.0
2005-10-11 14:43:00,7.773,7.795,7.661,7.795,500000.0
2005-10-11 14:44:00,7.686,7.76,7.657,7.76,450000.0
2005-10-11 14:45:00,7.743,7.787,7.698,7.766,400000.0
2005-10-11 14:46:00,7.772,7.799,7.721,7.728,350000.0
2005-10-11 14:47:00,7.777,7.826,7.693,7.803,350000.0
2005-10-11 14:48:00,7.764,7.78,7.675,7.766,400000.0
2005-10-11 14:49:00,7.812,7.821,7.677,7.677,500000.0
2005-10-11 14:50:00,7.707,7.791,7.657,7.657,400000.0
2005-10-11 14:51:00,7.771,7.783,7.69,7.749,350000.0
2005-10-11 14:52:00,7.775,7.775,7.657,7.693,450000.0
2005-10-11 14:53:00,7.683,7.759,7.652,7.719,400000.0
2005-10-11 14:54:00,7.609,7.733,7.603,7.66,550000.0
2005-10-11 14:55:00,7.733,7.746,7.636,7.636,450000.0
2005-10-11 14:56:00,7.743,7.791,7.653,7.76,550000.0
2005-10-11 14:57:00,7.794,7.801,7.676,7.756,450000.0
2005-10-11 14:58:00,7.677,7.745,7.659,7.729,400000.0
2005-10-11 14:59:00,7.704,7.803,7.659,7.782,550000.0
2005-10-11 15:00:00,7.642,7.762,7.642,7.673,450000.0
2005-10-11 15:01:00,7.725,7.773,7.653,7.738,450000.0
2005-10-11 15:02:00,7.656,7.765,7.621,7.73,450000.0
2005-10-11 15:03:00,7.756,7.775,7.626,7.775,500000.0
2005-10-11 15:04:00,7.689,7.814,7.653,7.663,550000.0
2005-10-11 15:05:00,7.656,7.798,7.656,7.69,550000.0
2005-10-11 15:06:00,7.743,7.755,7.715,7.715,400000.0
2005-10-11 15:08:00,7.639,7.771,7.636,7.724,500000.0
2005-10-11 15:09:00,7.765,7.777,7.653,7.675,450000.0
2005-10-11 15:10:00,7.681,7.772,7.627,7.673,400000.0
2005-10-11 15:11:00,7.682,7.822,7.648,7.674,500000.0
2005-10-11 15:12:00,7.689,7.731,7.613,7.716,400000.0
2005-10-11 15:13:00,7.749,7.792,7.696,7.785,400000.0
2005-10-11 15:14:00,7.725,7.78,7.693,7.773,300000.0
2005-10-11 15:15:00,7.663,7.795,7.661,7.735,400000.0
2005-10-11 15:16:00,7.756,7.775,7.692,7.745,250000.0
2005-10-11 15:17:00,7.748,7.797,7.672,7.734,450000.0
2005-10-11 15:18:00,7.784,7.784,7.653,7.717,400000.0
2005-10-11 15:19:00,7.743,7.785,7.71,7.763,450000.0
2005-10-11 15:20:00,7.708,7.768,7.662,7.768,400000.0
2005-10-11 15:21:00,7.801,7.819,7.675,7.675,500000.0
2005-10-11 15:22:00,7.753,7.788,7.712,7.754,450000.0
2005-10-11 15:23:00,7.712,7.793,7.71,7.763,400000.0
2005-10-11 15:24:00,7.777,7.794,7.698,7.781,350000.0
2005-10-11 15:25:00,7.789,7.789,7.686,7.741,350000.0
2005-10-11 15:26:00,7.668,7.758,7.667,7.667,550000.0
2005-10-11 15:27:00,7.683,7.771,7.672,7.692,350000.0
2005-10-11 15:28:00,7.684,7.788,7.684,7.747,350000.0
2005-10-11 15:29:00,7.717,7.796,7.717,7.748,300000.0
2005-10-11 15:30:00,7.737,7.77,7.644,7.703,450000.0
2005-10-11 15:32:00,7.699,7.766,7.66,7.758,450000.0
2005-10-11 15:33:00,7.738,7.747,7.641,7.723,400000.0
2005-10-11 15:34:00,7.636,7.78,7.636,7.64,400000.0
2005-10-11 15:35:00,7.706,7.764,7.68,7.711,400000.0
2005-10-11 15:36:00,7.736,7.796,7.678,7.796,550000.0
2005-10-11 15:37:00,7.67,7.802,7.67,7.751,400000.0
2005-10-11 15:38:00,7.714,7.8,7.704,7.76,450000.0
2005-10-11 15:39:00,7.706,7.83,7.689,7.778,550000.0
2005-10-11 15:40:00,7.672,7.822,7.672,7.694,450000.0
2005-10-11 15:41:00,7.662,7.795,7.662,7.765,400000.0
2005-10-11 15:42:00,7.774,7.774,7.661,7.686,350000.0
2005-10-11 15:43:00,7.715,7.765,7.656,7.656,450000.0
2005-10-11 15:44:00,7.766,7.794,7.689,7.778,350000.0
2005-10-11 15:45:00,7.793,7.8,7.703,7.785,450000.0
2005-10-11 15:46:00,7.683,7.787,7.672,7.695,400000.0
2005-10-11 15:47:00,7.754,7.764,7.631,7.652,550000.0
2005-10-11 15:48:00,7.686,7.739,7.655,7.667,350000.0
2005-10-11 15:49:00,7.734,7.779,7.712,7.779,350000.0
2005-10-11 15:50:00,7.667,7.795,7.662,7.782,550000.0
2005-10-11 15:51:00,7.746,7.797,7.653,7.675,350000.0
2005-10-11 15:52:00,7.655,7.793,7.647,7.657,350000.0
2005-10-11 15:53:00,7.748,7.763,7.641,7.728,500000.0
2005-10-11 15:54:00,7.754,7.779,7.708,7.779,450000.0
2005-10-11 15:55:00,7.654,7.801,7.654,7.761,500000.0
2005-10-11 15:56:00,7.652,7.805,7.652,7.739,450000.0
2005-10-11 15:57:00,7.695,7.731,7.667,7.713,450000.0
2005-10-11 15:58:00,7.677,7.784,7.672,7.784,500000.0
2005-10-11 15:59:00,7.78,7.794,7.684,7.713,450000.0
2005-10-11 16:00:00,7.752,7.776,7.631,7.746,500000.0
2005-10-11 16:02:00,7.662,7.792,7.662,7.745,550000.0
2005-10-11 16:03:00,7.785,7.785,7.661,7.73,450000.0
2005-10-11 16:04:00,7.667,7.846,7.667,7.766,550000.0
2005-10-11 16:05:00,7.738,7.751,7.672,7.737,400000.0
2005-10-11 16:06:00,7.664,7.768,7.629,7.742,350000.0
2005-10-11 16:07:00,7.693,7.788,7.677,7.677,500000.0
2005-10-11 16:08:00,7.659,7.794,7.659,7.713,550000.0
2005-10-11 16:09:00,7.68,7.788,7.659,7.78,350000.0
2005-10-11 16:10:00,7.739,7.759,7.622,7.759,500000.0
2005-10-11 16:11:00,7.632,7.737,7.623,7.623,500000.0
2005-10-11 16:12:00,7.704,7.744,7.679,7.696,350000.0
2005-10-11 16:13:00,7.681,7.782,7.675,7.782,450000.0
2005-10-11 16:14:00,7.806,7.806,7.686,7.736,500000.0
2005-10-11 16:15:00,7.794,7.809,7.664,7.664,350000.0
2005-10-11 16:16:00,7.732,7.791,7.674,7.771,550000.0
2005-10-11 16:17:00,7.779,7.808,7.682,7.682,350000.0
2005-10-11 16:18:00,7.769,7.814,7.647,7.775,400000.0
2005-10-11 16:19:00,7.676,7.767,7.676,7.754,400000.0
2005-10-11 16:20:00,7.806,7.846,7.712,7.712,550000.0
2005-10-11 16:21:00,7.71,7.794,7.661,7.75,500000.0
2005-10-11 16:22:00,7.774,7.786,7.691,7.74,450000.0
2005-10-11 16:23:00,7.705,7.853,7.705,7.714,400000.0
2005-10-11 16:24:00,7.763,7.816,7.664,7.803,550000.0
2005-10-11 16:25:00,7.799,7.838,7.742,7.824,350000.0
2005-10-11 16:26:00,7.789,7.817,7.687,7.687,550000.0
2005-10-11 16:27:00,7.654,7.797,7.654,7.797,500000.0
2005-10-11 16:28:00,7.786,7.827,7.745,7.817,400000.0
2005-10-11 16:29:00,7.7,7.801,7.7,7.801,400000.0
2005-10-11 16:30:00,7.719,7.833,7.688,7.775,550000.0
2005-10-11 16:31:00,7.718,7.815,7.671,7.737,400000.0
2005-10-11 16:32:00,7.677,7.806,7.671,7.803,550000.0
2005-10-11 16:33:00,7.685,7.781,7.678,7.724,350000.0
2005-10-11 16:34:00,7.751,7.809,7.711,7.809,350000.0
2005-10-11 16:35:00,7.714,7.808,7.667,7.72,500000.0
2005-10-11 16:36:00,7.821,7.828,7.734,7.734,500000.0
2005-10-11 16:37:00,7.81,7.81,7.702,7.725,500000.0
2005-10-11 16:38:00,7.681,7.802,7.672,7.704,450000.0
2005-10-11 16:39:00,7.756,7.822,7.734,7.815,500000.0
2005-10-11 16:40:00,7.818,7.818,7.688,7.78,550000.0
2005-10-11 16:41:00,7.711,7.788,7.711,7.712,350000.0
2005-10-11 16:43:00,7.699,7.827,7.699,7.741,350000.0
2005-10-11 16:44:00,7.809,7.809,7.669,7.669,400000.0
2005-10-11 16:45:00,7.69,7.787,7.69,7.748,400000.0
2005-10-11 16:46:00,7.725,7.77,7.708,7.766,350000.0
2005-10-11 16:47:00,7.696,7.805,7.66,7.699,600000.0
2005-10-11 16:48:00,7.766,7.797,7.663,7.727,500000.0
2005-10-11 16:49:00,7.763,7.803,7.672,7.672,450000.0
2005-10-11 16:50:00,7.773,7.797,7.713,7.745,550000.0
2005-10-11 16:51:00,7.803,7.807,7.67,7.67,400000.0
2005-10-11 16:52:00,7.709,7.808,7.697,7.808,450000.0
2005-10-11 16:53:00,7.734,7.823,7.703,7.738,350000.0
2005-10-11 16:54:00,7.732,7.853,7.708,7.708,450000.0
2005-10-11 16:55:00,7.795,7.835,7.719,7.751,550000.0
2005-10-11 16:56:00,7.744,7.805,7.682,7.682,400000.0
2005-10-11 16:57:00,7.705,7.815,7.665,7.687,350000.0
2005-10-11 16:58:00,7.69,7.79,7.688,7.75,500000.0
2005-10-11 16:59:00,7.74,7.83,7.706,7.716,400000.0
2005-10-11 17:00:00,7.785,7.81,7.676,7.676,350000.0
2005-10-11 17:01:00,7.72,7.802,7.669,7.7,500000.0
2005-10-11 17:02:00,7.725,7.804,7.725,7.77,400000.0
2005-10-11 17:03:00,7.722,7.797,7.675,7.752,500000.0
2005-10-11 17:04:00,7.721,7.812,7.686,7.743,350000.0
2005-10-11 17:05:00,7.817,7.825,7.664,7.761,400000.0
2005-10-11 17:06:00,7.789,7.789,7.646,7.756,350000.0
2005-10-11 17:07:00,7.769,7.816,7.672,7.759,500000.0
2005-10-11 17:08:00,7.664,7.808,7.664,7.742,500000.0
2005-10-11 17:09:00,7.773,7.829,7.697,7.749,300000.0
2005-10-11 17:10:00,7.808,7.84,7.75,7.818,350000.0
2005-10-11 17:11:00,7.842,7.851,7.704,7.722,400000.0
2005-10-11 17:12:00,7.82,7.856,7.772,7.783,400000.0
2005-10-11 17:13:00,7.766,7.86,7.721,7.849,450000.0
2005-10-11 17:14:00,7.788,7.848,7.735,7.836,550000.0
2005-10-11 17:15:00,7.745,7.843,7.722,7.788,350000.0
2005-10-11 17:16:00,7.821,7.821,7.713,7.796,450000.0
2005-10-11 17:17:00,7.763,7.85,7.721,7.85,400000.0
2005-10-11 17:18:00,7.811,7.846,7.753,7.836,350000.0
2005-10-11 17:19:00,7.719,7.825,7.719,7.807,450000.0
2005-10-11 17:20:00,7.795,7.863,7.735,7.75,350000.0
2005-10-11 17:21:00,7.817,7.85,7.76,7.818,500000.0
2005-10-11 17:22:00,7.831,7.858,7.738,7.809,550000.0
2005-10-11 17:23:00,7.739,7.828,7.726,7.814,550000.0
2005-10-11 17:24:00,7.819,7.829,7.724,7.741,350000.0
2005-10-11 17:25:00,7.837,7.875,7.775,7.87,400000.0
2005-10-11 17:26:00,7.736,7.829,7.719,7.795,450000.0
2005-10-11 17:27:00,7.836,7.856,7.748,7.824,400000.0
2005-10-11 17:28:00,7.771,7.838,7.72,7.72,550000.0
2005-10-11 17:29:00,7.719,7.84,7.715,7.84,500000.0
2005-10-11 17:30:00,7.744,7.917,7.744,7.865,450000.0
2005-10-11 17:31:00,7.788,7.853,7.726,7.814,600000.0
2005-10-11 17:32:00,7.748,7.854,7.741,7.8,400000.0
2005-10-11 17:33:00,7.795,7.836,7.716,7.836,400000.0
2005-10-11 17:34:00,7.827,7.856,7.708,7.856,450000.0
2005-10-11 17:35:00,7.809,7.869,7.739,7.798,500000.0
2005-10-11 17:36:00,7.816,7.89,7.752,7.857,450000.0
2005-10-11 17:37:00,7.867,7.874,7.762,7.829,550000.0
2005-10-11 17:38:00,7.774,7.839,7.739,7.777,400000.0
2005-10-11 17:41:00,7.727,7.786,7.727,7.786,100000.0
2005-10-11 17:42:00,7.717,7.844,7.701,7.813,500000.0
2005-10-11 17:43:00,7.872,7.872,7.72,7.754,400000.0
2005-10-11 17:44:00,7.866,7.889,7.788,7.844,450000.0
2005-10-11 17:45:00,7.761,7.85,7.746,7.774,550000.0
2005-10-11 17:46:00,7.862,7.882,7.753,7.841,350000.0
2005-10-11 17:47:00,7.84,7.864,7.718,7.781,400000.0
2005-10-11 17:48:00,7.861,7.877,7.771,7.877,400000.0
2005-10-11 17:49:00,7.84,7.89,7.797,7.854,350000.0
2005-10-11 17:50:00,7.874,7.894,7.771,7.771,550000.0
2005-10-11 17:51:00,7.788,7.833,7.709,7.773,550000.0
2005-10-11 17:52:00,7.837,7.868,7.717,7.738,350000.0
2005-10-11 17:53:00,7.842,7.901,7.809,7.809,500000.0
2005-10-11 17:54:00,7.793,7.884,7.751,7.884,350000.0
2005-10-11 17:55:00,7.772,7.875,7.769,7.841,350000.0
2005-10-11 17:56:00,7.741,7.874,7.737,7.802,400000.0
2005-10-11 17:57:00,7.869,7.886,7.808,7.846,400000.0
2005-10-11 17:58:00,7.842,7.85,7.764,7.815,450000.0
2005-10-11 17:59:00,7.758,7.873,7.751,7.873,350000.0
2005-10-11 18:00:00,7.765,7.871,7.765,7.855,350000.0
2005-10-11 18:01:00,7.835,7.904,7.76,7.827,450000.0
2005-10-11 18:02:00,7.795,7.893,7.795,7.863,500000.0
2005-10-11 18:03:00,7.82,7.85,7.783,7.818,350000.0
2005-10-11 18:04:00,7.865,7.867,7.72,7.785,400000.0
2005-10-11 18:05:00,7.786,7.871,7.711,7.871,550000.0
2005-10-11 18:06:00,7.824,7.878,7.742,7.742,450000.0
2005-10-11 18:07:00,7.863,7.863,7.719,7.844,400000.0
2005-10-11 18:08:00,7.86,7.905,7.736,7.799,500000.0
2005-10-11 18:09:00,7.74,7.825,7.738,7.821,450000.0
2005-10-11 18:10:00,7.769,7.875,7.769,7.875,400000.0
2005-10-11 18:11:00,7.75,7.844,7.713,7.826,450000.0
2005-10-11 18:12:00,7.854,7.857,7.699,7.841,400000.0
2005-10-11 18:13:00,7.739,7.843,7.702,7.843,300000.0
2005-10-11 18:14:00,7.761,7.881,7.761,7.828,400000.0
2005-10-11 18:15:00,7.776,7.861,7.742,7.856,450000.0
2005-10-11 18:16:00,7.724,7.85,7.723,7.723,400000.0
2005-10-11 18:17:00,7.764,7.837,7.737,7.837,400000.0
2005-10-11 18:18:00,7.799,7.874,7.722,7.722,500000.0
2005-10-11 18:19:00,7.715,7.814,7.715,7.812,450000.0
2005-10-11 18:20:00,7.765,7.864,7.689,7.79,400000.0
2005-10-11 18:21:00,7.775,7.859,7.752,7.817,550000.0
2005-10-11 18:22:00,7.71,7.796,7.71,7.742,400000.0
2005-10-11 18:23:00,7.826,7.846,7.773,7.846,400000.0
2005-10-11 18:24:00,7.824,7.824,7.716,7.818,400000.0
2005-10-11 18:25:00,7.743,7.83,7.708,7.743,500000.0
2005-10-11 18:26:00,7.77,7.858,7.725,7.826,550000.0
2005-10-11 18:27:00,7.735,7.801,7.689,7.689,400000.0
2005-10-11 18:28:00,7.808,7.815,7.717,7.815,350000.0
2005-10-11 18:29:00,7.751,7.827,7.71,7.827,350000.0
2005-10-11 18:30:00,7.806,7.849,7.716,7.788,450000.0
2005-10-11 18:31:00,7.819,7.827,7.742,7.807,350000.0
2005-10-11 18:32:00,7.753,7.823,7.704,7.757,450000.0
2005-10-11 18:33:00,7.806,7.844,7.73,7.73,300000.0
2005-10-11 18:34:00,7.806,7.852,7.75,7.844,400000.0
2005-10-11 18:35:00,7.768,7.85,7.768,7.789,350000.0
2005-10-11 18:36:00,7.774,7.851,7.714,7.813,550000.0
2005-10-11 18:37:00,7.768,7.842,7.755,7.795,500000.0
2005-10-11 18:38:00,7.812,7.827,7.718,7.79,450000.0
2005-10-11 18:39:00,7.831,7.84,7.733,7.804,400000.0
2005-10-11 18:40:00,7.815,7.837,7.693,7.809,400000.0
2005-10-11 18:41:00,7.744,7.812,7.714,7.776,500000.0
2005-10-11 18:42:00,7.761,7.839,7.71,7.736,550000.0
2005-10-11 18:43:00,7.752,7.811,7.691,7.811,400000.0
2005-10-11 18:44:00,7.77,7.801,7.664,7.734,500000.0
2005-10-11 18:45:00,7.708,7.823,7.708,7.78,350000.0
2005-10-11 18:46:00,7.705,7.818,7.703,7.818,350000.0
2005-10-11 18:47:00,7.666,7.811,7.666,7.763,400000.0
2005-10-11 18:48:00,7.701,7.799,7.676,7.761,550000.0
2005-10-11 18:49:00,7.819,7.819,7.678,7.694,400000.0
2005-10-11 18:50:00,7.72,7.802,7.662,7.791,450000.0
2005-10-11 18:51:00,7.796,7.846,7.727,7.732,450000.0
2005-10-11 18:52:00,7.753,7.818,7.679,7.808,550000.0
2005-10-11 18:53:00,7.768,7.824,7.755,7.805,450000.0
2005-10-11 18:54:00,7.816,7.816,7.716,7.716,350000.0
2005-10-11 18:55:00,7.709,7.814,7.679,7.764,350000.0
2005-10-11 18:56:00,7.7,7.826,7.672,7.813,550000.0
2005-10-11 18:57:00,7.839,7.839,7.722,7.799,450000.0
2005-10-11 18:58:00,7.81,7.822,7.74,7.788,350000.0
2005-10-11 18:59:00,7.735,7.802,7.735,7.784,450000.0
2005-10-11 19:00:00,7.76,7.835,7.698,7.835,350000.0
2005-10-11 19:01:00,7.75,7.854,7.739,7.797,500000.0
2005-10-11 19:02:00,7.758,7.813,7.709,7.805,400000.0
2005-10-11 19:03:00,7.806,7.806,7.719,7.719,350000.0
2005-10-11 19:04:00,7.805,7.852,7.805,7.823,200000.0
2005-10-11 19:05:00,7.84,7.864,7.753,7.777,350000.0
2005-10-11 19:06:00,7.821,7.869,7.73,7.869,400000.0
2005-10-11 19:07:00,7.807,7.837,7.737,7.768,400000.0
2005-10-11 19:08:00,7.769,7.863,7.754,7.754,350000.0
2005-10-11 19:09:00,7.761,7.913,7.757,7.824,500000.0
2005-10-11 19:10:00,7.76,7.833,7.73,7.782,550000.0
2005-10-11 19:11:00,7.739,7.852,7.739,7.827,500000.0
2005-10-11 19:12:00,7.781,7.881,7.781,7.839,350000.0
2005-10-11 19:13:00,7.775,7.856,7.704,7.704,350000.0
2005-10-11 19:14:00,7.727,7.829,7.724,7.829,400000.0
2005-10-11 19:15:00,7.767,7.851,7.764,7.851,500000.0
2005-10-11 19:16:00,7.844,7.844,7.767,7.801,350000.0
2005-10-11 19:17:00,7.746,7.832,7.711,7.711,450000.0
2005-10-11 19:18:00,7.71,7.844,7.71,7.799,350000.0
2005-10-11 19:19:00,7.828,7.863,7.74,7.863,400000.0
2005-10-11 19:20:00,7.767,7.813,7.709,7.746,400000.0
2005-10-11 19:21:00,7.843,7.843,7.751,7.751,550000.0
2005-10-11 19:22:00,7.809,7.809,7.692,7.715,400000.0
2005-10-11 19:23:00,7.808,7.808,7.693,7.693,350000.0
2005-10-11 19:24:00,7.765,7.824,7.727,7.792,450000.0
2005-10-11 19:25:00,7.713,7.803,7.674,7.726,350000.0
2005-10-11 19:26:00,7.732,7.838,7.717,7.717,250000.0
2005-10-11 19:27:00,7.764,7.764,7.731,7.731,150000.0
2005-10-11 19:28:00,7.798,7.839,7.698,7.698,350000.0
2005-10-11 19:29:00,7.771,7.8,7.703,7.8,350000.0
2005-10-11 19:30:00,7.811,7.811,7.665,7.692,400000.0
2005-10-11 19:32:00,7.734,7.841,7.734,7.755,400000.0
2005-10-11 19:34:00,7.784,7.784,7.684,7.724,200000.0
2005-10-11 19:36:00,7.788,7.788,7.689,7.726,350000.0
2005-10-11 19:37:00,7.786,7.791,7.682,7.73,450000.0
2005-10-11 19:38:00,7.699,7.755,7.64,7.673,450000.0
2005-10-11 19:40:00,7.787,7.787,7.703,7.735,200000.0
2005-10-11 19:42:00,7.797,7.797,7.713,7.745,200000.0
2005-10-11 19:45:00,7.781,7.781,7.676,7.715,200000.0
2005-10-11 19:48:00,7.775,7.775,7.683,7.719,200000.0
2005-10-11 20:00:00,7.767,7.767,7.666,7.705,200000.0
2005-10-11 20:14:00,7.777,7.777,7.692,7.725,200000.0
2005-10-11 20:19:00,7.775,7.797,7.676,7.701,400000.0
2005-10-11 20:21:00,7.787,7.787,7.703,7.735,200000.0
2005-10-11 20:23:00,7.701,7.824,7.701,7.824,350000.0
2005-10-11 20:25:00,7.814,7.814,7.706,7.718,250000.0
2005-10-11 20:29:00,7.796,7.796,7.712,7.745,200000.0
2005-10-11 20:30:00,7.743,7.808,7.711,7.711,400000.0
2005-10-11 20:31:00,7.715,7.813,7.715,7.785,300000.0
2005-10-11 20:33:00,7.766,7.766,7.666,7.704,200000.0
2005-10-11 20:41:00,7.697,7.777,7.672,7.724,300000.0
2005-10-11 20:44:00,7.73,7.812,7.692,7.812,500000.0
2005-10-11 20:48:00,7.756,7.789,7.663,7.789,400000.0
2005-10-11 20:49:00,7.796,7.796,7.783,7.783,100000.0
2005-10-11 20:55:00,7.76,7.76,7.65,7.691,350000.0
2005-10-11 20:56:00,7.778,7.778,7.674,7.759,150000.0
2005-10-11 21:01:00,7.767,7.767,7.682,7.714,200000.0
2005-10-11 21:06:00,7.795,7.806,7.71,7.739,350000.0
2005-10-11 21:08:00,7.778,7.805,7.668,7.706,300000.0
2005-10-11 21:17:00,7.75,7.776,7.649,7.76,450000.0
2005-10-11 21:20:00,7.698,7.791,7.698,7.791,200000.0
2005-10-11 21:24:00,7.691,7.71,7.691,7.702,150000.0
2005-10-11 21:28:00,7.752,7.772,7.675,7.705,300000.0
2005-10-11 21:29:00,7.681,7.785,7.681,7.682,150000.0
2005-10-11 21:33:00,7.753,7.753,7.67,7.703,200000.0
2005-10-11 21:48:00,7.728,7.801,7.721,7.801,150000.0
2005-10-11 21:57:00,7.813,7.813,7.676,7.711,350000.0
2005-10-11 22:19:00,7.781,7.781,7.701,7.751,250000.0
2005-10-11 22:30:00,7.754,7.754,7.655,7.695,200000.0
2005-10-11 22:38:00,7.747,7.766,7.67,7.686,350000.0
2005-10-11 22:44:00,7.755,7.755,7.655,7.695,200000.0
2005-10-11 22:55:00,7.766,7.766,7.682,7.714,200000.0
2005-10-11 23:09:00,7.743,7.743,7.741,7.741,100000.0
2005-10-11 23:26:00,7.715,7.793,7.704,7.709,400000.0
2005-10-11 23:38:00,7.758,7.778,7.68,7.713,300000.0
2005-10-11 23:39:00,7.674,7.764,7.674,7.735,300000.0
2005-10-11 23:45:00,7.767,7.767,7.666,7.705,200000.0
2005-10-11 23:55:00,7.754,7.754,7.655,7.693,200000.0
2005-10-11 23:58:00,7.764,7.764,7.686,7.721,200000.0
2005-10-12 00:00:00,7.78,7.87,7.67,7.71,450000.0
2005-10-12 00:01:00,7.824,7.828,7.687,7.787,450000.0
2005-10-12 00:06:00,7.763,7.763,7.664,7.703,200000.0
2005-10-12 00:09:00,7.745,7.774,7.695,7.773,200000.0
2005-10-12 00:12:00,7.738,7.788,7.693,7.729,250000.0
2005-10-12 00:17:00,7.726,7.815,7.659,7.815,300000.0
2005-10-12 00:23:00,7.729,7.797,7.726,7.778,250000.0
2005-10-12 00:37:00,7.694,7.795,7.694,7.785,150000.0
2005-10-12 00:39:00,7.787,7.787,7.686,7.725,200000.0
2005-10-12 00:43:00,7.774,7.805,7.668,7.729,400000.0
2005-10-12 00:46:00,7.782,7.782,7.702,7.765,350000.0
2005-10-12 00:54:00,7.773,7.773,7.69,7.723,200000.0
2005-10-12 00:55:00,7.68,7.751,7.679,7.713,200000.0
2005-10-12 01:04:00,7.765,7.765,7.673,7.709,200000.0
2005-10-12 01:08:00,7.773,7.773,7.69,7.723,200000.0
2005-10-12 01:18:00,7.697,7.762,7.697,7.762,100000.0
2005-10-12 01:24:00,7.757,7.757,7.656,7.695,200000.0
2005-10-12 01:26:00,7.766,7.766,7.686,7.722,200000.0
2005-10-12 01:33:00,7.721,7.796,7.711,7.767,300000.0
2005-10-12 01:41:00,7.752,7.81,7.666,7.679,350000.0
2005-10-12 01:42:00,7.664,7.788,7.664,7.672,400000.0
2005-10-12 01:44:00,7.757,7.757,7.674,7.705,200000.0
2005-10-12 01:45:00,7.751,7.751,7.749,7.749,100000.0
2005-10-12 01:47:00,7.756,7.756,7.672,7.705,200000.0
2005-10-12 01:50:00,7.745,7.745,7.645,7.684,200000.0
2005-10-12 01:52:00,7.759,7.763,7.68,7.714,250000.0
2005-10-12 01:53:00,7.767,7.768,7.755,7.758,300000.0
2005-10-12 01:55:00,7.684,7.803,7.657,7.664,800000.0
2005-10-12 01:56:00,7.791,7.791,7.659,7.778,300000.0
2005-10-12 01:57:00,7.781,7.817,7.704,7.791,650000.0
2005-10-12 01:58:00,7.755,7.79,7.649,7.79,300000.0
2005-10-12 01:59:00,7.697,7.826,7.697,7.783,250000.0
2005-10-12 02:00:00,7.672,7.769,7.648,7.769,400000.0
2005-10-12 02:01:00,7.734,7.791,7.698,7.702,400000.0
2005-10-12 02:02:00,7.705,7.799,7.705,7.772,350000.0
2005-10-12 02:04:00,7.687,7.802,7.656,7.791,950000.0
2005-10-12 02:05:00,7.758,7.812,7.669,7.809,400000.0
2005-10-12 02:06:00,7.699,7.809,7.687,7.701,500000.0
2005-10-12 02:09:00,7.78,7.78,7.699,7.746,350000.0
2005-10-12 02:10:00,7.685,7.797,7.685,7.695,250000.0
2005-10-12 02:11:00,7.744,7.787,7.672,7.767,450000.0
2005-10-12 02:12:00,7.72,7.736,7.72,7.732,150000.0
2005-10-12 02:13:00,7.798,7.798,7.678,7.742,350000.0
2005-10-12 02:14:00,7.69,7.786,7.648,7.715,650000.0
2005-10-12 02:15:00,7.693,7.816,7.684,7.782,900000.0
2005-10-12 02:16:00,7.691,7.777,7.648,7.715,550000.0
2005-10-12 02:17:00,7.673,7.783,7.663,7.693,400000.0
2005-10-12 02:18:00,7.711,7.791,7.636,7.636,550000.0
2005-10-12 02:19:00,7.673,7.751,7.625,7.634,400000.0
2005-10-12 02:20:00,7.702,7.765,7.669,7.738,300000.0
2005-10-12 02:21:00,7.709,7.741,7.645,7.645,200000.0
2005-10-12 02:22:00,7.69,7.774,7.614,7.767,550000.0
2005-10-12 02:24:00,7.705,7.715,7.656,7.688,250000.0
2005-10-12 02:25:00,7.754,7.754,7.668,7.746,350000.0
2005-10-12 02:26:00,7.647,7.75,7.647,7.745,600000.0
2005-10-12 02:27:00,7.751,7.757,7.614,7.725,850000.0
2005-10-12 02:28:00,7.646,7.758,7.628,7.668,600000.0
2005-10-12 02:29:00,7.746,7.764,7.663,7.764,300000.0
2005-10-12 02:30:00,7.628,7.753,7.628,7.753,250000.0
2005-10-12 02:31:00,7.78,7.806,7.684,7.763,600000.0
2005-10-12 02:32:00,7.758,7.758,7.617,7.617,300000.0
2005-10-12 02:33:00,7.773,7.773,7.665,7.701,600000.0
2005-10-12 02:34:00,7.761,7.761,7.611,7.667,450000.0
2005-10-12 02:36:00,7.72,7.744,7.648,7.711,300000.0
2005-10-12 02:37:00,7.691,7.783,7.668,7.677,550000.0
2005-10-12 02:38:00,7.705,7.731,7.642,7.645,300000.0
2005-10-12 02:40:00,7.734,7.776,7.645,7.735,450000.0
2005-10-12 02:42:00,7.769,7.769,7.633,7.768,400000.0
2005-10-12 02:43:00,7.701,7.757,7.603,7.757,600000.0
2005-10-12 02:44:00,7.642,7.777,7.642,7.694,350000.0
2005-10-12 02:45:00,7.753,7.771,7.665,7.764,500000.0
2005-10-12 02:46:00,7.717,7.76,7.663,7.677,400000.0
2005-10-12 02:47:00,7.661,7.769,7.656,7.679,250000.0
2005-10-12 02:48:00,7.737,7.781,7.664,7.683,650000.0
2005-10-12 02:51:00,7.654,7.759,7.609,7.67,900000.0
2005-10-12 02:52:00,7.698,7.755,7.67,7.67,300000.0
2005-10-12 02:53:00,7.665,7.694,7.635,7.694,300000.0
2005-10-12 02:54:00,7.654,7.76,7.626,7.732,250000.0
2005-10-12 02:55:00,7.649,7.744,7.575,7.706,550000.0
2005-10-12 02:56:00,7.788,7.788,7.684,7.73,450000.0
2005-10-12 02:58:00,7.734,7.776,7.627,7.738,350000.0
2005-10-12 02:59:00,7.734,7.786,7.644,7.743,700000.0
2005-10-12 03:00:00,7.777,7.82,7.645,7.652,500000.0
2005-10-12 03:01:00,7.694,7.768,7.647,7.768,450000.0
2005-10-12 03:02:00,7.66,7.757,7.627,7.749,400000.0
2005-10-12 03:03:00,7.711,7.736,7.661,7.661,250000.0
2005-10-12 03:06:00,7.777,7.792,7.676,7.704,250000.0
2005-10-12 03:07:00,7.743,7.781,7.667,7.667,400000.0
2005-10-12 03:08:00,7.743,7.764,7.672,7.764,300000.0
2005-10-12 03:09:00,7.767,7.775,7.69,7.76,500000.0
2005-10-12 03:10:00,7.772,7.782,7.675,7.782,300000.0
2005-10-12 03:11:00,7.729,7.801,7.658,7.743,950000.0
2005-10-12 03:12:00,7.735,7.762,7.644,7.644,300000.0
2005-10-12 03:13:00,7.713,7.741,7.713,7.741,150000.0
2005-10-12 03:14:00,7.778,7.778,7.778,7.778,50000.0
2005-10-12 03:15:00,7.715,7.762,7.679,7.762,600000.0
2005-10-12 03:16:00,7.779,7.779,7.701,7.705,250000.0
2005-10-12 03:17:00,7.722,7.749,7.669,7.72,500000.0
2005-10-12 03:18:00,7.704,7.746,7.662,7.678,500000.0
2005-10-12 03:19:00,7.662,7.805,7.662,7.673,600000.0
2005-10-12 03:20:00,7.759,7.774,7.645,7.645,700000.0
2005-10-12 03:21:00,7.783,7.783,7.655,7.697,450000.0
2005-10-12 03:22:00,7.699,7.783,7.643,7.664,600000.0
2005-10-12 03:25:00,7.693,7.755,7.643,7.735,500000.0
2005-10-12 03:31:00,7.669,7.756,7.664,7.677,400000.0
2005-10-12 03:34:00,7.65,7.776,7.65,7.772,350000.0
2005-10-12 03:35:00,7.783,7.783,7.677,7.768,400000.0
2005-10-12 03:37:00,7.746,7.797,7.653,7.752,550000.0
2005-10-12 03:38:00,7.752,7.778,7.643,7.743,400000.0
2005-10-12 03:39:00,7.763,7.763,7.666,7.727,400000.0
2005-10-12 03:45:00,7.718,7.73,7.667,7.73,350000.0
2005-10-12 03:46:00,7.757,7.782,7.664,7.719,450000.0
2005-10-12 03:47:00,7.784,7.784,7.658,7.725,200000.0
2005-10-12 03:48:00,7.771,7.771,7.673,7.673,250000.0
2005-10-12 03:49:00,7.735,7.762,7.66,7.743,500000.0
2005-10-12 03:53:00,7.688,7.711,7.653,7.653,150000.0
2005-10-12 03:55:00,7.706,7.795,7.641,7.764,700000.0
2005-10-12 04:02:00,7.716,7.768,7.656,7.696,400000.0
2005-10-12 04:03:00,7.752,7.752,7.668,7.736,200000.0
2005-10-12 04:04:00,7.746,7.788,7.674,7.744,500000.0
2005-10-12 04:06:00,7.682,7.76,7.672,7.684,450000.0
2005-10-12 04:11:00,7.756,7.797,7.673,7.691,450000.0
2005-10-12 04:12:00,7.695,7.793,7.683,7.684,500000.0
2005-10-12 04:13:00,7.694,7.782,7.679,7.704,600000.0
2005-10-12 04:14:00,7.703,7.796,7.703,7.796,400000.0
2005-10-12 04:17:00,7.681,7.738,7.641,7.684,500000.0
2005-10-12 04:19:00,7.719,7.782,7.714,7.781,450000.0
2005-10-12 04:35:00,7.747,7.747,7.646,7.685,200000.0
2005-10-12 04:38:00,7.756,7.821,7.701,7.752,500000.0
2005-10-12 04:40:00,7.71,7.791,7.675,7.753,450000.0
2005-10-12 04:48:00,7.746,7.746,7.645,7.685,200000.0
2005-10-12 04:49:00,7.736,7.736,7.663,7.663,100000.0
2005-10-12 05:03:00,7.678,7.763,7.663,7.68,350000.0
2005-10-12 05:04:00,7.651,7.763,7.634,7.742,500000.0
2005-10-12 05:05:00,7.718,7.794,7.683,7.791,500000.0
2005-10-12 05:06:00,7.749,7.822,7.689,7.752,500000.0
2005-10-12 05:07:00,7.674,7.796,7.674,7.71,200000.0
2005-10-12 05:08:00,7.68,7.839,7.68,7.699,550000.0
2005-10-12 05:09:00,7.801,7.814,7.723,7.763,600000.0
2005-10-12 05:11:00,7.791,7.791,7.645,7.683,250000.0
2005-10-12 05:12:00,7.622,7.76,7.622,7.712,300000.0
2005-10-12 05:13:00,7.789,7.789,7.646,7.684,150000.0
2005-10-12 05:14:00,7.726,7.778,7.625,7.778,500000.0
2005-10-12 05:16:00,7.735,7.788,7.665,7.665,550000.0
2005-10-12 05:17:00,7.702,7.802,7.702,7.771,250000.0
2005-10-12 05:25:00,7.647,7.79,7.647,7.79,100000.0
2005-10-12 05:27:00,7.738,7.753,7.651,7.651,200000.0
2005-10-12 05:28:00,7.728,7.749,7.651,7.749,150000.0
2005-10-12 05:30:00,7.752,7.752,7.708,7.752,150000.0
2005-10-12 05:31:00,7.705,7.743,7.705,7.743,100000.0
2005-10-12 05:34:00,7.794,7.794,7.743,7.747,300000.0
2005-10-12 05:36:00,7.755,7.755,7.663,7.699,200000.0
2005-10-12 05:40:00,7.722,7.793,7.698,7.711,350000.0
2005-10-12 05:41:00,7.749,7.778,7.654,7.654,400000.0
2005-10-12 05:42:00,7.735,7.759,7.66,7.759,550000.0
2005-10-12 05:44:00,7.788,7.818,7.707,7.707,300000.0
2005-10-12 05:45:00,7.687,7.754,7.687,7.754,150000.0
2005-10-12 05:46:00,7.715,7.725,7.65,7.65,300000.0
2005-10-12 05:47:00,7.672,7.739,7.66,7.703,300000.0
2005-10-12 05:49:00,7.79,7.79,7.692,7.765,350000.0
2005-10-12 05:50:00,7.751,7.751,7.657,7.657,300000.0
2005-10-12 05:52:00,7.75,7.771,7.643,7.758,450000.0
2005-10-12 05:53:00,7.67,7.792,7.67,7.786,500000.0
2005-10-12 05:56:00,7.768,7.768,7.664,7.739,350000.0
2005-10-12 05:58:00,7.745,7.778,7.634,7.739,450000.0
2005-10-12 05:59:00,7.699,7.801,7.699,7.718,550000.0
2005-10-12 06:01:00,7.664,7.752,7.664,7.752,400000.0
2005-10-12 06:02:00,7.659,7.77,7.659,7.698,300000.0
2005-10-12 06:03:00,7.755,7.787,7.658,7.757,800000.0
2005-10-12 06:04:00,7.738,7.791,7.641,7.699,700000.0
2005-10-12 06:05:00,7.686,7.778,7.622,7.756,900000.0
2005-10-12 06:07:00,7.772,7.772,7.638,7.757,400000.0
2005-10-12 06:08:00,7.765,7.784,7.65,7.756,600000.0
2005-10-12 06:09:00,7.76,7.766,7.682,7.765,350000.0
2005-10-12 06:11:00,7.71,7.802,7.675,7.715,500000.0
2005-10-12 06:13:00,7.726,7.734,7.664,7.698,350000.0
2005-10-12 06:15:00,7.749,7.78,7.653,7.774,400000.0
2005-10-12 06:19:00,7.745,7.745,7.645,7.684,200000.0
2005-10-12 06:21:00,7.693,7.768,7.668,7.693,400000.0
2005-10-12 06:22:00,7.727,7.762,7.682,7.72,300000.0
2005-10-12 06:23:00,7.756,7.782,7.713,7.747,350000.0
2005-10-12 06:24:00,7.797,7.825,7.74,7.789,400000.0
2005-10-12 06:25:00,7.663,7.777,7.663,7.732,400000.0
2005-10-12 06:27:00,7.795,7.795,7.671,7.733,400000.0
2005-10-12 06:28:00,7.709,7.803,7.709,7.714,250000.0
2005-10-12 06:29:00,7.678,7.804,7.678,7.804,200000.0
2005-10-12 06:32:00,7.781,7.81,7.697,7.745,550000.0
2005-10-12 06:33:00,7.687,7.836,7.687,7.781,650000.0
2005-10-12 06:34:00,7.782,7.782,7.707,7.715,350000.0
2005-10-12 06:35:00,7.723,7.798,7.693,7.798,450000.0
2005-10-12 06:38:00,7.777,7.857,7.706,7.801,1050000.0
2005-10-12 06:39:00,7.792,7.792,7.715,7.764,350000.0
2005-10-12 06:41:00,7.817,7.817,7.705,7.767,350000.0
2005-10-12 06:42:00,7.768,7.776,7.731,7.764,350000.0
2005-10-12 06:45:00,7.798,7.814,7.692,7.809,400000.0
2005-10-12 06:46:00,7.796,7.796,7.684,7.684,350000.0
2005-10-12 06:47:00,7.819,7.859,7.718,7.825,550000.0
2005-10-12 06:48:00,7.769,7.769,7.694,7.765,200000.0
2005-10-12 06:51:00,7.792,7.792,7.676,7.712,400000.0
2005-10-12 06:52:00,7.696,7.819,7.696,7.787,500000.0
2005-10-12 06:53:00,7.729,7.786,7.668,7.753,550000.0
2005-10-12 06:54:00,7.77,7.817,7.709,7.769,450000.0
2005-10-12 06:56:00,7.685,7.787,7.685,7.721,450000.0
2005-10-12 06:57:00,7.683,7.801,7.681,7.716,400000.0
2005-10-12 06:58:00,7.774,7.799,7.689,7.718,450000.0
2005-10-12 06:59:00,7.728,7.778,7.673,7.778,150000.0
2005-10-12 07:00:00,7.816,7.836,7.728,7.728,300000.0
2005-10-12 07:01:00,7.738,7.819,7.711,7.711,350000.0
2005-10-12 07:02:00,7.796,7.796,7.704,7.712,250000.0
2005-10-12 07:03:00,7.703,7.837,7.703,7.752,550000.0
2005-10-12 07:04:00,7.811,7.829,7.698,7.705,450000.0
2005-10-12 07:05:00,7.734,7.843,7.734,7.755,500000.0
2005-10-12 07:07:00,7.784,7.788,7.7,7.788,400000.0
2005-10-12 07:13:00,7.731,7.846,7.707,7.759,650000.0
2005-10-12 07:15:00,7.783,7.812,7.703,7.744,500000.0
2005-10-12 07:16:00,7.779,7.857,7.685,7.713,550000.0
2005-10-12 07:17:00,7.732,7.825,7.698,7.825,900000.0
2005-10-12 07:18:00,7.795,7.804,7.685,7.793,850000.0
2005-10-12 07:19:00,7.811,7.817,7.66,7.707,650000.0
2005-10-12 07:20:00,7.747,7.832,7.716,7.832,600000.0
2005-10-12 07:21:00,7.73,7.804,7.697,7.727,550000.0
2005-10-12 07:22:00,7.737,7.803,7.728,7.785,550000.0
2005-10-12 07:23:00,7.798,7.83,7.72,7.72,550000.0
2005-10-12 07:24:00,7.796,7.836,7.708,7.825,700000.0
2005-10-12 07:26:00,7.783,7.783,7.705,7.739,250000.0
2005-10-12 07:28:00,7.819,7.833,7.709,7.789,400000.0
2005-10-12 07:29:00,7.725,7.814,7.701,7.716,500000.0
2005-10-12 07:30:00,7.739,7.881,7.739,7.777,400000.0
2005-10-12 07:31:00,7.785,7.817,7.74,7.795,350000.0
2005-10-12 07:32:00,7.767,7.832,7.713,7.749,550000.0
2005-10-12 07:33:00,7.787,7.827,7.709,7.709,350000.0
2005-10-12 07:34:00,7.838,7.844,7.746,7.842,500000.0
2005-10-12 07:35:00,7.73,7.823,7.718,7.823,450000.0
2005-10-12 07:37:00,7.708,7.868,7.708,7.804,450000.0
2005-10-12 07:39:00,7.798,7.81,7.718,7.81,350000.0
2005-10-12 07:41:00,7.831,7.846,7.72,7.72,250000.0
2005-10-12 07:42:00,7.802,7.802,7.674,7.716,350000.0
2005-10-12 07:43:00,7.734,7.839,7.707,7.809,450000.0
2005-10-12 07:44:00,7.804,7.811,7.705,7.745,300000.0
2005-10-12 07:45:00,7.745,7.806,7.721,7.791,400000.0
2005-10-12 07:46:00,7.784,7.798,7.714,7.714,250000.0
2005-10-12 07:47:00,7.801,7.807,7.723,7.807,150000.0
2005-10-12 07:48:00,7.789,7.789,7.699,7.763,450000.0
2005-10-12 07:49:00,7.697,7.799,7.671,7.698,300000.0
2005-10-12 07:51:00,7.739,7.834,7.716,7.827,600000.0
2005-10-12 07:52:00,7.816,7.816,7.691,7.691,150000.0
2005-10-12 07:53:00,7.826,7.826,7.723,7.818,400000.0
2005-10-12 07:54:00,7.717,7.826,7.717,7.739,350000.0
2005-10-12 07:55:00,7.79,7.79,7.75,7.75,100000.0
2005-10-12 07:57:00,7.683,7.817,7.672,7.768,600000.0
2005-10-12 07:59:00,7.769,7.796,7.68,7.788,350000.0
2005-10-12 08:00:00,7.805,7.828,7.697,7.781,400000.0
2005-10-12 08:01:00,7.753,7.848,7.715,7.715,350000.0
2005-10-12 08:02:00,7.705,7.817,7.674,7.755,750000.0
2005-10-12 08:03:00,7.714,7.817,7.714,7.803,450000.0
2005-10-12 08:04:00,7.732,7.853,7.718,7.718,300000.0
2005-10-12 08:05:00,7.753,7.849,7.733,7.78,550000.0
2005-10-12 08:06:00,7.722,7.799,7.7,7.742,400000.0
2005-10-12 08:07:00,7.806,7.806,7.673,7.793,500000.0
2005-10-12 08:08:00,7.768,7.874,7.717,7.725,650000.0
2005-10-12 08:09:00,7.742,7.802,7.698,7.73,500000.0
2005-10-12 08:10:00,7.819,7.819,7.723,7.723,250000.0
2005-10-12 08:17:00,7.728,7.828,7.728,7.805,650000.0
2005-10-12 08:18:00,7.792,7.823,7.715,7.778,550000.0
2005-10-12 08:19:00,7.703,7.784,7.703,7.743,250000.0
2005-10-12 08:21:00,7.722,7.85,7.695,7.747,550000.0
2005-10-12 08:22:00,7.697,7.8,7.696,7.714,350000.0
2005-10-12 08:23:00,7.716,7.828,7.716,7.828,300000.0
2005-10-12 08:24:00,7.756,7.832,7.671,7.826,500000.0
2005-10-12 08:25:00,7.741,7.879,7.741,7.838,350000.0
2005-10-12 08:27:00,7.748,7.811,7.748,7.811,250000.0
2005-10-12 08:28:00,7.82,7.839,7.73,7.802,450000.0
2005-10-12 08:29:00,7.71,7.801,7.682,7.795,400000.0
2005-10-12 08:30:00,7.816,7.827,7.743,7.792,400000.0
2005-10-12 08:31:00,7.727,7.795,7.727,7.75,400000.0
2005-10-12 08:32:00,7.749,7.851,7.746,7.789,500000.0
2005-10-12 08:33:00,7.788,7.823,7.675,7.786,400000.0
2005-10-12 08:35:00,7.82,7.827,7.728,7.807,350000.0
2005-10-12 08:36:00,7.791,7.815,7.702,7.738,500000.0
2005-10-12 08:37:00,7.784,7.835,7.734,7.792,250000.0
2005-10-12 08:38:00,7.806,7.836,7.703,7.731,650000.0
2005-10-12 08:39:00,7.761,7.801,7.695,7.695,250000.0
2005-10-12 08:40:00,7.809,7.833,7.724,7.824,400000.0
2005-10-12 08:41:00,7.802,7.822,7.757,7.757,350000.0
2005-10-12 08:42:00,7.844,7.844,7.731,7.801,450000.0
2005-10-12 08:43:00,7.746,7.831,7.703,7.79,500000.0
2005-10-12 08:47:00,7.838,7.863,7.679,7.751,550000.0
2005-10-12 08:49:00,7.837,7.837,7.718,7.777,400000.0
2005-10-12 08:51:00,7.79,7.826,7.706,7.757,350000.0
2005-10-12 08:52:00,7.707,7.796,7.705,7.792,450000.0
2005-10-12 08:53:00,7.826,7.847,7.759,7.814,400000.0
2005-10-12 08:54:00,7.855,7.857,7.761,7.761,350000.0
2005-10-12 08:55:00,7.834,7.834,7.665,7.821,350000.0
2005-10-12 08:56:00,7.754,7.841,7.72,7.798,550000.0
2005-10-12 08:57:00,7.803,7.839,7.726,7.798,550000.0
2005-10-12 08:59:00,7.841,7.845,7.684,7.773,500000.0
2005-10-12 09:00:00,7.787,7.843,7.704,7.714,550000.0
2005-10-12 09:02:00,7.718,7.821,7.718,7.763,550000.0
2005-10-12 09:03:00,7.761,7.836,7.723,7.723,300000.0
2005-10-12 09:04:00,7.816,7.864,7.721,7.847,400000.0
2005-10-12 09:05:00,7.772,7.814,7.695,7.81,400000.0
2005-10-12 09:06:00,7.798,7.843,7.717,7.764,350000.0
2005-10-12 09:07:00,7.716,7.84,7.716,7.805,400000.0
2005-10-12 09:08:00,7.814,7.833,7.707,7.805,400000.0
2005-10-12 09:09:00,7.712,7.844,7.705,7.731,450000.0
2005-10-12 09:11:00,7.822,7.822,7.736,7.758,550000.0
2005-10-12 09:14:00,7.812,7.833,7.744,7.747,500000.0
2005-10-12 09:15:00,7.762,7.832,7.736,7.798,350000.0
2005-10-12 09:16:00,7.752,7.844,7.711,7.737,350000.0
2005-10-12 09:17:00,7.838,7.846,7.721,7.819,550000.0
2005-10-12 09:18:00,7.798,7.834,7.721,7.791,400000.0
2005-10-12 09:19:00,7.815,7.815,7.684,7.795,450000.0
2005-10-12 09:20:00,7.773,7.856,7.729,7.729,450000.0
2005-10-12 09:22:00,7.789,7.816,7.736,7.816,250000.0
2005-10-12 09:24:00,7.679,7.747,7.679,7.74,400000.0
2005-10-12 09:26:00,7.839,7.848,7.747,7.749,300000.0
2005-10-12 09:27:00,7.771,7.858,7.722,7.722,350000.0
2005-10-12 09:28:00,7.754,7.815,7.736,7.799,350000.0
2005-10-12 09:29:00,7.694,7.82,7.688,7.807,300000.0
2005-10-12 09:30:00,7.732,7.827,7.7,7.827,400000.0
2005-10-12 09:31:00,7.811,7.811,7.726,7.79,400000.0
2005-10-12 09:32:00,7.782,7.851,7.741,7.843,450000.0
2005-10-12 09:33:00,7.795,7.826,7.665,7.826,450000.0
2005-10-12 09:35:00,7.727,7.842,7.727,7.842,350000.0
2005-10-12 09:36:00,7.762,7.862,7.72,7.72,500000.0
2005-10-12 09:37:00,7.786,7.814,7.679,7.79,400000.0
2005-10-12 09:38:00,7.765,7.845,7.725,7.83,450000.0
2005-10-12 09:39:00,7.83,7.83,7.677,7.811,500000.0
2005-10-12 09:40:00,7.742,7.884,7.714,7.714,550000.0
2005-10-12 09:41:00,7.781,7.828,7.723,7.723,350000.0
2005-10-12 09:42:00,7.806,7.827,7.731,7.748,400000.0
2005-10-12 09:44:00,7.759,7.853,7.713,7.772,350000.0
2005-10-12 09:45:00,7.753,7.849,7.696,7.849,450000.0
2005-10-12 09:46:00,7.856,7.856,7.741,7.761,450000.0
2005-10-12 09:47:00,7.748,7.858,7.748,7.832,300000.0
2005-10-12 09:48:00,7.883,7.883,7.76,7.799,450000.0
2005-10-12 09:49:00,7.813,7.869,7.707,7.762,350000.0
2005-10-12 09:50:00,7.772,7.874,7.738,7.748,500000.0
2005-10-12 09:51:00,7.856,7.856,7.768,7.827,350000.0
2005-10-12 09:52:00,7.864,7.864,7.705,7.805,400000.0
2005-10-12 09:53:00,7.759,7.864,7.749,7.749,400000.0
2005-10-12 09:54:00,7.862,7.882,7.738,7.835,350000.0
2005-10-12 09:55:00,7.82,7.855,7.743,7.766,400000.0
2005-10-12 09:56:00,7.774,7.866,7.744,7.865,400000.0
2005-10-12 09:57:00,7.786,7.864,7.763,7.844,500000.0
2005-10-12 09:58:00,7.739,7.815,7.713,7.782,400000.0
2005-10-12 09:59:00,7.786,7.899,7.749,7.863,450000.0
2005-10-12 10:01:00,7.808,7.895,7.747,7.838,500000.0
2005-10-12 10:02:00,7.73,7.855,7.73,7.816,350000.0
2005-10-12 10:03:00,7.804,7.829,7.722,7.743,400000.0
2005-10-12 10:04:00,7.813,7.838,7.746,7.777,400000.0
2005-10-12 10:05:00,7.747,7.88,7.747,7.862,400000.0
2005-10-12 10:06:00,7.784,7.856,7.729,7.856,450000.0
2005-10-12 10:07:00,7.797,7.801,7.699,7.737,400000.0
2005-10-12 10:08:00,7.853,7.854,7.73,7.854,300000.0
2005-10-12 10:09:00,7.869,7.902,7.763,7.873,450000.0
2005-10-12 10:10:00,7.828,7.832,7.692,7.832,550000.0
2005-10-12 10:13:00,7.761,7.811,7.676,7.718,500000.0
2005-10-12 10:14:00,7.74,7.871,7.733,7.735,400000.0
2005-10-12 10:15:00,7.85,7.85,7.718,7.789,350000.0
2005-10-12 10:16:00,7.697,7.841,7.697,7.81,400000.0
2005-10-12 10:17:00,7.788,7.819,7.711,7.733,400000.0
2005-10-12 10:18:00,7.719,7.864,7.719,7.864,450000.0
2005-10-12 10:19:00,7.788,7.88,7.763,7.813,400000.0
2005-10-12 10:20:00,7.77,7.826,7.742,7.742,550000.0
2005-10-12 10:22:00,7.727,7.865,7.727,7.779,400000.0
2005-10-12 10:23:00,7.83,7.867,7.726,7.825,450000.0
2005-10-12 10:24:00,7.842,7.846,7.681,7.846,900000.0
2005-10-12 10:26:00,7.856,7.856,7.746,7.746,350000.0
2005-10-12 10:27:00,7.825,7.853,7.75,7.853,450000.0
2005-10-12 10:28:00,7.832,7.832,7.707,7.758,350000.0
2005-10-12 10:29:00,7.867,7.891,7.748,7.845,900000.0
2005-10-12 10:30:00,7.774,7.844,7.719,7.764,400000.0
2005-10-12 10:32:00,7.782,7.827,7.708,7.824,700000.0
2005-10-12 10:33:00,7.832,7.858,7.749,7.858,400000.0
2005-10-12 10:34:00,7.854,7.854,7.717,7.812,500000.0
2005-10-12 10:35:00,7.74,7.839,7.74,7.772,400000.0
2005-10-12 10:36:00,7.752,7.837,7.719,7.741,500000.0
2005-10-12 10:37:00,7.845,7.845,7.701,7.75,400000.0
2005-10-12 10:38:00,7.703,7.851,7.703,7.823,400000.0
2005-10-12 10:39:00,7.82,7.854,7.71,7.71,650000.0
2005-10-12 10:40:00,7.816,7.825,7.714,7.819,550000.0
2005-10-12 10:41:00,7.811,7.811,7.711,7.711,350000.0
2005-10-12 10:42:00,7.808,7.853,7.722,7.818,750000.0
2005-10-12 10:43:00,7.785,7.832,7.676,7.705,400000.0
2005-10-12 10:44:00,7.789,7.826,7.676,7.801,900000.0
2005-10-12 10:45:00,7.809,7.855,7.707,7.787,350000.0
2005-10-12 10:47:00,7.803,7.842,7.704,7.704,350000.0
2005-10-12 10:48:00,7.73,7.831,7.676,7.831,450000.0
2005-10-12 10:49:00,7.859,7.859,7.72,7.728,600000.0
2005-10-12 10:50:00,7.794,7.839,7.718,7.718,800000.0
2005-10-12 10:53:00,7.785,7.826,7.685,7.748,500000.0
2005-10-12 10:54:00,7.821,7.863,7.742,7.742,400000.0
2005-10-12 10:57:00,7.792,7.808,7.676,7.788,450000.0
2005-10-12 10:58:00,7.728,7.845,7.696,7.78,350000.0
2005-10-12 10:59:00,7.813,7.824,7.681,7.681,450000.0
2005-10-12 11:00:00,7.743,7.826,7.687,7.726,350000.0
2005-10-12 11:02:00,7.823,7.831,7.699,7.761,400000.0
2005-10-12 11:03:00,7.742,7.837,7.683,7.737,550000.0
2005-10-12 11:04:00,7.83,7.836,7.725,7.833,400000.0
2005-10-12 11:05:00,7.698,7.835,7.698,7.724,550000.0
2005-10-12 11:07:00,7.79,7.822,7.732,7.822,450000.0
2005-10-12 11:10:00,7.712,7.858,7.712,7.779,400000.0
2005-10-12 11:11:00,7.829,7.849,7.709,7.81,350000.0
2005-10-12 11:12:00,7.834,7.89,7.76,7.827,550000.0
2005-10-12 11:13:00,7.817,7.86,7.743,7.86,500000.0
2005-10-12 11:14:00,7.755,7.842,7.736,7.842,400000.0
2005-10-12 11:15:00,7.717,7.842,7.717,7.766,400000.0
2005-10-12 11:16:00,7.77,7.846,7.768,7.846,500000.0
2005-10-12 11:17:00,7.844,7.85,7.73,7.85,350000.0
2005-10-12 11:18:00,7.756,7.809,7.746,7.779,350000.0
2005-10-12 11:20:00,7.814,7.863,7.746,7.778,400000.0
2005-10-12 11:22:00,7.815,7.815,7.634,7.671,400000.0
2005-10-12 11:23:00,7.688,7.816,7.688,7.728,500000.0
2005-10-12 11:24:00,7.789,7.85,7.726,7.806,550000.0
2005-10-12 11:25:00,7.734,7.829,7.713,7.747,550000.0
2005-10-12 11:26:00,7.825,7.841,7.722,7.841,400000.0
2005-10-12 11:29:00,7.751,7.848,7.726,7.77,500000.0
2005-10-12 11:30:00,7.829,7.829,7.701,7.706,500000.0
2005-10-12 11:31:00,7.805,7.833,7.716,7.786,350000.0
2005-10-12 11:32:00,7.808,7.877,7.742,7.742,450000.0
2005-10-12 11:34:00,7.819,7.819,7.748,7.808,250000.0
2005-10-12 11:35:00,7.809,7.825,7.683,7.764,450000.0
2005-10-12 11:36:00,7.727,7.834,7.666,7.755,550000.0
2005-10-12 11:37:00,7.759,7.859,7.686,7.795,400000.0
2005-10-12 11:38:00,7.787,7.803,7.701,7.803,400000.0
2005-10-12 11:41:00,7.712,7.822,7.712,7.76,350000.0
2005-10-12 11:43:00,7.841,7.851,7.755,7.851,350000.0
2005-10-12 11:44:00,7.839,7.839,7.7,7.8,450000.0
2005-10-12 11:50:00,7.782,7.828,7.703,7.828,350000.0
2005-10-12 11:52:00,7.762,7.866,7.727,7.862,450000.0
2005-10-12 11:53:00,7.713,7.871,7.713,7.763,400000.0
2005-10-12 11:57:00,7.839,7.839,7.725,7.807,450000.0
2005-10-12 11:59:00,7.814,7.86,7.743,7.786,450000.0
2005-10-12 12:00:00,7.806,7.808,7.711,7.711,350000.0
2005-10-12 12:02:00,7.855,7.873,7.743,7.743,400000.0
2005-10-12 12:05:00,7.816,7.845,7.712,7.762,350000.0
2005-10-12 12:06:00,7.828,7.847,7.779,7.847,350000.0
2005-10-12 12:07:00,7.839,7.839,7.683,7.775,450000.0
2005-10-12 12:09:00,7.741,7.833,7.741,7.774,350000.0
2005-10-12 12:10:00,7.82,7.847,7.746,7.798,400000.0
2005-10-12 12:11:00,7.764,7.886,7.744,7.755,550000.0
2005-10-12 12:12:00,7.719,7.863,7.719,7.735,350000.0
2005-10-12 12:13:00,7.805,7.851,7.738,7.811,400000.0
2005-10-12 12:14:00,7.796,7.822,7.691,7.727,550000.0
2005-10-12 12:15:00,7.763,7.817,7.704,7.753,400000.0
2005-10-12 12:16:00,7.768,7.831,7.714,7.768,400000.0
2005-10-12 12:17:00,7.821,7.853,7.811,7.85,400000.0
2005-10-12 12:18:00,7.825,7.825,7.741,7.743,450000.0
2005-10-12 12:19:00,7.77,7.84,7.708,7.732,450000.0
2005-10-12 12:20:00,7.77,7.854,7.71,7.788,500000.0
2005-10-12 12:21:00,7.821,7.872,7.755,7.83,500000.0
2005-10-12 12:22:00,7.846,7.846,7.73,7.808,400000.0
2005-10-12 12:23:00,7.823,7.823,7.685,7.708,400000.0
2005-10-12 12:24:00,7.826,7.826,7.691,7.802,600000.0
2005-10-12 12:25:00,7.839,7.839,7.716,7.812,450000.0
2005-10-12 12:27:00,7.814,7.84,7.727,7.809,550000.0
2005-10-12 12:28:00,7.811,7.858,7.735,7.771,500000.0
2005-10-12 12:30:00,7.743,7.863,7.743,7.854,450000.0
2005-10-12 12:34:00,7.701,7.807,7.688,7.688,450000.0
2005-10-12 12:35:00,7.842,7.844,7.72,7.72,350000.0
2005-10-12 12:37:00,7.835,7.835,7.717,7.733,500000.0
2005-10-12 12:39:00,7.811,7.862,7.716,7.81,450000.0
2005-10-12 12:41:00,7.802,7.838,7.718,7.838,450000.0
2005-10-12 12:42:00,7.711,7.843,7.7,7.81,550000.0
2005-10-12 12:46:00,7.741,7.86,7.709,7.709,500000.0
2005-10-12 12:49:00,7.764,7.85,7.724,7.731,450000.0
2005-10-12 12:56:00,7.807,7.847,7.721,7.743,450000.0
2005-10-12 12:58:00,7.758,7.856,7.695,7.736,400000.0
2005-10-12 12:59:00,7.771,7.812,7.695,7.812,450000.0
2005-10-12 13:01:00,7.715,7.872,7.715,7.808,400000.0
2005-10-12 13:03:00,7.769,7.841,7.703,7.703,450000.0
2005-10-12 13:04:00,7.767,7.838,7.711,7.718,450000.0
2005-10-12 13:06:00,7.836,7.836,7.697,7.796,450000.0
2005-10-12 13:08:00,7.751,7.851,7.729,7.732,400000.0
2005-10-12 13:10:00,7.788,7.855,7.712,7.728,500000.0
2005-10-12 13:11:00,7.71,7.784,7.705,7.784,400000.0
2005-10-12 13:12:00,7.821,7.845,7.734,7.734,550000.0
2005-10-12 13:15:00,7.761,7.833,7.702,7.794,400000.0
2005-10-12 13:17:00,7.822,7.838,7.717,7.833,450000.0
2005-10-12 13:19:00,7.758,7.829,7.715,7.747,400000.0
2005-10-12 13:20:00,7.751,7.814,7.723,7.776,500000.0
2005-10-12 13:21:00,7.717,7.837,7.717,7.717,350000.0
2005-10-12 13:22:00,7.729,7.83,7.712,7.744,400000.0
2005-10-12 13:23:00,7.753,7.825,7.698,7.723,350000.0
2005-10-12 13:24:00,7.819,7.861,7.732,7.776,450000.0
2005-10-12 13:25:00,7.836,7.857,7.763,7.857,350000.0
2005-10-12 13:26:00,7.775,7.84,7.703,7.765,550000.0
2005-10-12 13:27:00,7.761,7.859,7.761,7.819,500000.0
2005-10-12 13:28:00,7.805,7.853,7.712,7.756,400000.0
2005-10-12 13:29:00,7.851,7.861,7.718,7.822,350000.0
2005-10-12 13:30:00,7.831,7.831,7.685,7.722,450000.0
2005-10-12 13:33:00,7.757,7.823,7.736,7.772,350000.0
2005-10-12 13:34:00,7.702,7.876,7.702,7.757,350000.0
2005-10-12 13:35:00,7.782,7.826,7.7,7.7,400000.0
2005-10-12 13:36:00,7.763,7.838,7.703,7.802,450000.0
2005-10-12 13:37:00,7.722,7.804,7.722,7.804,350000.0
2005-10-12 13:38:00,7.765,7.837,7.702,7.837,400000.0
2005-10-12 13:39:00,7.811,7.867,7.746,7.819,500000.0
2005-10-12 13:40:00,7.813,7.847,7.729,7.845,350000.0
2005-10-12 13:41:00,7.741,7.846,7.739,7.844,400000.0
2005-10-12 13:43:00,7.834,7.854,7.719,7.823,500000.0
2005-10-12 13:44:00,7.741,7.874,7.717,7.783,350000.0
2005-10-12 13:50:00,7.777,7.827,7.757,7.757,450000.0
2005-10-12 13:51:00,7.844,7.844,7.721,7.724,350000.0
2005-10-12 13:52:00,7.85,7.85,7.727,7.826,350000.0
2005-10-12 13:53:00,7.76,7.857,7.715,7.765,450000.0
2005-10-12 13:55:00,7.799,7.847,7.771,7.805,350000.0
2005-10-12 13:59:00,7.764,7.801,7.764,7.801,100000.0
2005-10-12 14:00:00,7.803,7.837,7.723,7.771,350000.0
2005-10-12 14:04:00,7.723,7.837,7.715,7.837,350000.0
2005-10-12 14:10:00,7.728,7.831,7.726,7.776,350000.0
2005-10-12 14:19:00,7.802,7.819,7.675,7.819,500000.0
2005-10-12 14:20:00,7.733,7.835,7.733,7.747,350000.0
2005-10-12 14:21:00,7.725,7.834,7.703,7.756,450000.0
2005-10-12 14:22:00,7.805,7.845,7.701,7.845,450000.0
2005-10-12 14:23:00,7.747,7.839,7.747,7.784,400000.0
2005-10-12 14:24:00,7.838,7.843,7.757,7.835,400000.0
2005-10-12 14:25:00,7.755,7.821,7.734,7.757,350000.0
2005-10-12 14:26:00,7.774,7.849,7.714,7.784,350000.0
2005-10-12 14:27:00,7.799,7.857,7.73,7.857,400000.0
2005-10-12 14:28:00,7.809,7.846,7.727,7.793,400000.0
2005-10-12 14:29:00,7.78,7.84,7.709,7.796,350000.0
2005-10-12 14:30:00,7.759,7.84,7.72,7.72,550000.0
2005-10-12 14:31:00,7.752,7.846,7.722,7.817,400000.0
2005-10-12 14:32:00,7.809,7.838,7.728,7.768,500000.0
2005-10-12 14:33:00,7.851,7.891,7.722,7.78,550000.0
2005-10-12 14:34:00,7.817,7.883,7.735,7.807,450000.0
2005-10-12 14:35:00,7.822,7.848,7.778,7.779,350000.0
2005-10-12 14:36:00,7.818,7.832,7.725,7.832,400000.0
2005-10-12 14:37:00,7.745,7.837,7.682,7.837,550000.0
2005-10-12 14:38:00,7.808,7.851,7.778,7.832,400000.0
2005-10-12 14:39:00,7.848,7.898,7.743,7.768,500000.0
2005-10-12 14:40:00,7.789,7.842,7.742,7.772,400000.0
2005-10-12 14:41:00,7.768,7.865,7.768,7.833,550000.0
2005-10-12 14:42:00,7.727,7.823,7.702,7.815,400000.0
2005-10-12 14:43:00,7.82,7.849,7.717,7.849,500000.0
2005-10-12 14:44:00,7.74,7.804,7.71,7.804,450000.0
2005-10-12 14:45:00,7.812,7.839,7.765,7.828,400000.0
2005-10-12 14:46:00,7.83,7.87,7.786,7.786,350000.0
2005-10-12 14:47:00,7.813,7.839,7.701,7.827,350000.0
2005-10-12 14:48:00,7.816,7.86,7.765,7.833,400000.0
2005-10-12 14:49:00,7.876,7.923,7.759,7.759,500000.0
2005-10-12 14:50:00,7.787,7.862,7.729,7.729,400000.0
2005-10-12 14:51:00,7.838,7.854,7.738,7.802,350000.0
2005-10-12 14:52:00,7.85,7.85,7.757,7.773,450000.0
2005-10-12 14:53:00,7.765,7.845,7.738,7.805,400000.0
2005-10-12 14:54:00,7.709,7.883,7.709,7.755,550000.0
2005-10-12 14:55:00,7.804,7.838,7.713,7.713,450000.0
2005-10-12 14:56:00,7.823,7.862,7.728,7.841,550000.0
2005-10-12 14:57:00,7.845,7.887,7.749,7.855,450000.0
2005-10-12 14:58:00,7.764,7.846,7.755,7.822,400000.0
2005-10-12 14:59:00,7.78,7.853,7.683,7.853,550000.0
2005-10-12 15:00:00,7.759,7.888,7.759,7.772,450000.0
2005-10-12 15:01:00,7.8,7.853,7.711,7.801,450000.0
2005-10-12 15:02:00,7.736,7.888,7.729,7.826,450000.0
2005-10-12 15:03:00,7.828,7.87,7.737,7.864,500000.0
2005-10-12 15:04:00,7.764,7.831,7.708,7.733,550000.0
2005-10-12 15:05:00,7.736,7.884,7.736,7.762,550000.0
2005-10-12 15:06:00,7.82,7.823,7.791,7.791,400000.0
2005-10-12 15:07:00,7.762,7.879,7.745,7.811,350000.0
2005-10-12 15:08:00,7.694,7.812,7.671,7.766,500000.0
2005-10-12 15:09:00,7.798,7.829,7.689,7.703,450000.0
2005-10-12 15:10:00,7.724,7.837,7.704,7.747,400000.0
2005-10-12 15:11:00,7.722,7.805,7.682,7.71,500000.0
2005-10-12 15:12:00,7.809,7.809,7.674,7.693,350000.0
2005-10-12 15:13:00,7.801,7.824,7.7,7.822,400000.0
2005-10-12 15:14:00,7.752,7.778,7.732,7.767,250000.0
2005-10-12 15:15:00,7.685,7.802,7.675,7.752,400000.0
2005-10-12 15:16:00,7.787,7.812,7.698,7.698,250000.0
2005-10-12 15:17:00,7.744,7.788,7.669,7.738,450000.0
2005-10-12 15:18:00,7.791,7.791,7.676,7.726,400000.0
2005-10-12 15:19:00,7.729,7.772,7.691,7.747,450000.0
2005-10-12 15:20:00,7.713,7.776,7.679,7.776,400000.0
2005-10-12 15:21:00,7.66,7.781,7.659,7.705,350000.0
2005-10-12 15:22:00,7.734,7.777,7.698,7.74,450000.0
2005-10-12 15:23:00,7.69,7.783,7.69,7.755,400000.0
2005-10-12 15:24:00,7.765,7.784,7.689,7.765,350000.0
2005-10-12 15:25:00,7.764,7.787,7.657,7.741,350000.0
2005-10-12 15:26:00,7.666,7.764,7.666,7.689,550000.0
2005-10-12 15:27:00,7.692,7.77,7.679,7.697,350000.0
2005-10-12 15:28:00,7.693,7.797,7.691,7.765,350000.0
2005-10-12 15:29:00,7.798,7.818,7.679,7.72,400000.0
2005-10-12 15:30:00,7.778,7.823,7.683,7.803,450000.0
2005-10-12 15:31:00,7.724,7.814,7.704,7.718,500000.0
2005-10-12 15:32:00,7.731,7.803,7.695,7.791,450000.0
2005-10-12 15:33:00,7.763,7.784,7.699,7.781,400000.0
2005-10-12 15:34:00,7.704,7.833,7.681,7.681,400000.0
2005-10-12 15:35:00,7.746,7.799,7.718,7.75,400000.0
2005-10-12 15:36:00,7.761,7.808,7.672,7.799,550000.0
2005-10-12 15:37:00,7.723,7.851,7.723,7.807,400000.0
2005-10-12 15:38:00,7.773,7.856,7.758,7.762,450000.0
2005-10-12 15:39:00,7.809,7.809,7.713,7.768,300000.0
2005-10-12 15:40:00,7.729,7.856,7.729,7.742,450000.0
2005-10-12 15:41:00,7.71,7.833,7.71,7.793,400000.0
2005-10-12 15:42:00,7.823,7.823,7.704,7.727,350000.0
2005-10-12 15:43:00,7.748,7.805,7.696,7.696,450000.0
2005-10-12 15:44:00,7.806,7.834,7.729,7.811,350000.0
2005-10-12 15:45:00,7.825,7.832,7.732,7.811,450000.0
2005-10-12 15:46:00,7.717,7.821,7.716,7.733,400000.0
2005-10-12 15:47:00,7.802,7.842,7.71,7.71,550000.0
2005-10-12 15:48:00,7.73,7.794,7.699,7.712,350000.0
2005-10-12 15:49:00,7.781,7.828,7.757,7.828,350000.0
2005-10-12 15:50:00,7.728,7.829,7.712,7.798,550000.0
2005-10-12 15:51:00,7.771,7.807,7.677,7.692,350000.0
2005-10-12 15:52:00,7.682,7.78,7.657,7.657,350000.0
2005-10-12 15:53:00,7.778,7.808,7.671,7.759,500000.0
2005-10-12 15:54:00,7.786,7.815,7.74,7.815,450000.0
2005-10-12 15:55:00,7.681,7.807,7.681,7.799,500000.0
2005-10-12 15:56:00,7.708,7.871,7.708,7.771,450000.0
2005-10-12 15:57:00,7.727,7.763,7.682,7.722,450000.0
2005-10-12 15:58:00,7.709,7.817,7.709,7.817,500000.0
2005-10-12 15:59:00,7.79,7.79,7.68,7.706,450000.0
2005-10-12 16:00:00,7.737,7.767,7.627,7.738,500000.0
2005-10-12 16:01:00,7.768,7.768,7.649,7.649,400000.0
2005-10-12 16:02:00,7.672,7.786,7.615,7.697,550000.0
2005-10-12 16:03:00,7.773,7.778,7.659,7.722,450000.0
2005-10-12 16:04:00,7.627,7.759,7.627,7.723,550000.0
2005-10-12 16:05:00,7.658,7.774,7.627,7.723,400000.0
2005-10-12 16:06:00,7.655,7.759,7.616,7.725,350000.0
2005-10-12 16:07:00,7.664,7.762,7.653,7.653,500000.0
2005-10-12 16:08:00,7.625,7.748,7.625,7.684,550000.0
2005-10-12 16:09:00,7.633,7.758,7.612,7.758,350000.0
2005-10-12 16:10:00,7.749,7.789,7.661,7.761,500000.0
2005-10-12 16:11:00,7.608,7.749,7.608,7.622,500000.0
2005-10-12 16:12:00,7.693,7.737,7.669,7.693,350000.0
2005-10-12 16:13:00,7.677,7.761,7.637,7.761,450000.0
2005-10-12 16:14:00,7.777,7.777,7.647,7.703,500000.0
2005-10-12 16:15:00,7.761,7.773,7.641,7.641,350000.0
2005-10-12 16:16:00,7.715,7.78,7.661,7.761,550000.0
2005-10-12 16:17:00,7.756,7.795,7.67,7.67,350000.0
2005-10-12 16:18:00,7.806,7.82,7.681,7.756,400000.0
2005-10-12 16:19:00,7.726,7.771,7.646,7.713,500000.0
2005-10-12 16:20:00,7.775,7.775,7.633,7.662,550000.0
2005-10-12 16:21:00,7.704,7.793,7.655,7.757,500000.0
2005-10-12 16:22:00,7.744,7.755,7.659,7.709,450000.0
2005-10-12 16:23:00,7.676,7.79,7.675,7.675,400000.0
2005-10-12 16:24:00,7.733,7.786,7.632,7.773,550000.0
2005-10-12 16:25:00,7.77,7.802,7.7,7.776,350000.0
2005-10-12 16:26:00,7.74,7.774,7.639,7.639,550000.0
2005-10-12 16:27:00,7.66,7.738,7.643,7.651,400000.0
2005-10-12 16:28:00,7.723,7.77,7.669,7.77,400000.0
2005-10-12 16:29:00,7.778,7.785,7.654,7.699,350000.0
2005-10-12 16:30:00,7.667,7.766,7.656,7.742,550000.0
2005-10-12 16:31:00,7.687,7.765,7.648,7.696,400000.0
2005-10-12 16:32:00,7.739,7.814,7.67,7.712,550000.0
2005-10-12 16:33:00,7.662,7.757,7.656,7.694,350000.0
2005-10-12 16:34:00,7.728,7.788,7.688,7.788,350000.0
2005-10-12 16:35:00,7.693,7.801,7.675,7.703,500000.0
2005-10-12 16:36:00,7.81,7.818,7.732,7.732,500000.0
2005-10-12 16:37:00,7.814,7.841,7.742,7.744,500000.0
2005-10-12 16:38:00,7.647,7.782,7.647,7.655,450000.0
2005-10-12 16:39:00,7.714,7.797,7.704,7.792,500000.0
2005-10-12 16:40:00,7.675,7.809,7.675,7.786,350000.0
2005-10-12 16:41:00,7.702,7.777,7.701,7.701,350000.0
2005-10-12 16:42:00,7.707,7.811,7.685,7.806,500000.0
2005-10-12 16:43:00,7.678,7.797,7.678,7.727,350000.0
2005-10-12 16:44:00,7.803,7.803,7.673,7.673,400000.0
2005-10-12 16:45:00,7.677,7.77,7.677,7.736,400000.0
2005-10-12 16:46:00,7.716,7.769,7.706,7.769,350000.0
2005-10-12 16:47:00,7.71,7.843,7.686,7.713,600000.0
2005-10-12 16:48:00,7.77,7.8,7.69,7.744,500000.0
2005-10-12 16:49:00,7.764,7.808,7.68,7.68,450000.0
2005-10-12 16:50:00,7.795,7.826,7.736,7.826,400000.0
2005-10-12 16:51:00,7.808,7.808,7.691,7.691,400000.0
2005-10-12 16:52:00,7.727,7.818,7.712,7.818,450000.0
2005-10-12 16:54:00,7.737,7.828,7.685,7.719,450000.0
2005-10-12 16:55:00,7.802,7.825,7.711,7.753,550000.0
2005-10-12 16:56:00,7.72,7.793,7.694,7.698,400000.0
2005-10-12 16:57:00,7.724,7.83,7.721,7.721,350000.0
2005-10-12 16:58:00,7.738,7.86,7.738,7.791,500000.0
2005-10-12 16:59:00,7.741,7.841,7.734,7.748,400000.0
2005-10-12 17:00:00,7.846,7.846,7.694,7.694,350000.0
2005-10-12 17:01:00,7.72,7.81,7.664,7.712,500000.0
2005-10-12 17:02:00,7.733,7.81,7.733,7.781,400000.0
2005-10-12 17:03:00,7.74,7.806,7.705,7.77,500000.0
2005-10-12 17:04:00,7.731,7.829,7.695,7.752,350000.0
2005-10-12 17:05:00,7.789,7.789,7.681,7.766,400000.0
2005-10-12 17:06:00,7.803,7.803,7.684,7.775,350000.0
2005-10-12 17:07:00,7.785,7.836,7.708,7.761,500000.0
2005-10-12 17:08:00,7.691,7.836,7.691,7.744,500000.0
2005-10-12 17:09:00,7.823,7.833,7.701,7.746,550000.0
2005-10-12 17:10:00,7.793,7.827,7.712,7.787,350000.0
2005-10-12 17:11:00,7.856,7.883,7.737,7.74,400000.0
2005-10-12 17:12:00,7.801,7.841,7.753,7.767,400000.0
2005-10-12 17:13:00,7.814,7.814,7.72,7.728,450000.0
2005-10-12 17:14:00,7.759,7.82,7.697,7.812,550000.0
2005-10-12 17:15:00,7.725,7.823,7.702,7.768,350000.0
2005-10-12 17:16:00,7.823,7.823,7.695,7.774,450000.0
2005-10-12 17:17:00,7.746,7.852,7.718,7.735,300000.0
2005-10-12 17:18:00,7.791,7.834,7.756,7.834,350000.0
2005-10-12 17:19:00,7.716,7.878,7.716,7.823,450000.0
2005-10-12 17:20:00,7.782,7.843,7.712,7.73,350000.0
2005-10-12 17:21:00,7.824,7.824,7.717,7.717,400000.0
2005-10-12 17:22:00,7.806,7.811,7.687,7.688,350000.0
2005-10-12 17:23:00,7.717,7.813,7.711,7.795,550000.0
2005-10-12 17:24:00,7.788,7.797,7.704,7.721,350000.0
2005-10-12 17:25:00,7.802,7.84,7.731,7.84,400000.0
2005-10-12 17:26:00,7.739,7.828,7.739,7.781,450000.0
2005-10-12 17:27:00,7.801,7.836,7.723,7.805,400000.0
2005-10-12 17:28:00,7.767,7.835,7.707,7.707,550000.0
2005-10-12 17:29:00,7.722,7.88,7.722,7.86,500000.0
2005-10-12 17:30:00,7.709,7.866,7.709,7.846,450000.0
2005-10-12 17:31:00,7.769,7.793,7.684,7.793,600000.0
2005-10-12 17:32:00,7.741,7.838,7.716,7.793,400000.0
2005-10-12 17:33:00,7.771,7.798,7.675,7.798,400000.0
2005-10-12 17:34:00,7.817,7.871,7.734,7.844,450000.0
2005-10-12 17:36:00,7.79,7.83,7.693,7.823,450000.0
2005-10-12 17:37:00,7.829,7.829,7.704,7.771,550000.0
2005-10-12 17:38:00,7.735,7.785,7.687,7.731,400000.0
2005-10-12 17:39:00,7.79,7.804,7.706,7.722,350000.0
2005-10-12 17:40:00,7.72,7.819,7.72,7.807,500000.0
2005-10-12 17:41:00,7.802,7.85,7.752,7.786,550000.0
2005-10-12 17:42:00,7.728,7.848,7.728,7.811,500000.0
2005-10-12 17:43:00,7.839,7.842,7.694,7.723,400000.0
2005-10-12 17:44:00,7.816,7.836,7.738,7.794,450000.0
2005-10-12 17:45:00,7.701,7.769,7.676,7.719,550000.0
2005-10-12 17:46:00,7.823,7.823,7.695,7.738,550000.0
2005-10-12 17:47:00,7.803,7.847,7.727,7.768,400000.0
2005-10-12 17:48:00,7.834,7.852,7.737,7.852,400000.0
2005-10-12 17:49:00,7.807,7.838,7.752,7.811,350000.0
2005-10-12 17:50:00,7.83,7.849,7.739,7.739,550000.0
2005-10-12 17:51:00,7.778,7.879,7.724,7.765,550000.0
2005-10-12 17:52:00,7.799,7.865,7.727,7.727,350000.0
2005-10-12 17:53:00,7.786,7.827,7.757,7.757,500000.0
2005-10-12 17:54:00,7.765,7.848,7.726,7.848,350000.0
2005-10-12 17:55:00,7.737,7.845,7.737,7.811,350000.0
2005-10-12 17:56:00,7.726,7.832,7.717,7.753,400000.0
2005-10-12 17:57:00,7.821,7.844,7.761,7.806,400000.0
2005-10-12 17:58:00,7.809,7.811,7.725,7.772,450000.0
2005-10-12 17:59:00,7.696,7.821,7.683,7.821,350000.0
2005-10-12 18:00:00,7.728,7.832,7.728,7.819,350000.0
2005-10-12 18:01:00,7.794,7.836,7.712,7.766,450000.0
2005-10-12 18:02:00,7.727,7.828,7.725,7.804,500000.0
2005-10-12 18:03:00,7.782,7.815,7.75,7.793,350000.0
2005-10-12 18:04:00,7.847,7.859,7.711,7.768,400000.0
2005-10-12 18:05:00,7.75,7.833,7.676,7.833,550000.0
2005-10-12 18:06:00,7.811,7.856,7.72,7.72,450000.0
2005-10-12 18:07:00,7.856,7.856,7.72,7.826,400000.0
2005-10-12 18:08:00,7.739,7.818,7.714,7.719,450000.0
2005-10-12 18:09:00,7.832,7.832,7.686,7.729,350000.0
2005-10-12 18:12:00,7.812,7.861,7.754,7.848,400000.0
2005-10-12 18:13:00,7.826,7.826,7.699,7.82,400000.0
2005-10-12 18:14:00,7.78,7.827,7.714,7.806,500000.0
2005-10-12 18:15:00,7.715,7.835,7.715,7.82,500000.0
2005-10-12 18:17:00,7.729,7.811,7.729,7.779,250000.0
2005-10-12 18:18:00,7.772,7.835,7.69,7.69,500000.0
2005-10-12 18:19:00,7.781,7.791,7.734,7.791,250000.0
2005-10-12 18:20:00,7.745,7.842,7.688,7.787,400000.0
2005-10-12 18:21:00,7.746,7.835,7.733,7.798,550000.0
2005-10-12 18:22:00,7.71,7.804,7.71,7.737,400000.0
2005-10-12 18:23:00,7.805,7.809,7.722,7.803,400000.0
2005-10-12 18:24:00,7.81,7.832,7.725,7.814,400000.0
2005-10-12 18:25:00,7.733,7.843,7.705,7.729,500000.0
2005-10-12 18:26:00,7.743,7.835,7.735,7.814,550000.0
2005-10-12 18:27:00,7.776,7.782,7.655,7.733,350000.0
2005-10-12 18:29:00,7.731,7.822,7.72,7.822,350000.0
2005-10-12 18:30:00,7.773,7.804,7.672,7.747,450000.0
2005-10-12 18:32:00,7.723,7.83,7.668,7.726,600000.0
2005-10-12 18:33:00,7.701,7.788,7.687,7.691,450000.0
2005-10-12 18:34:00,7.76,7.824,7.634,7.816,750000.0
2005-10-12 18:35:00,7.714,7.782,7.714,7.729,400000.0
2005-10-12 18:36:00,7.71,7.813,7.642,7.786,900000.0
2005-10-12 18:37:00,7.714,7.799,7.674,7.743,600000.0
2005-10-12 18:38:00,7.808,7.808,7.693,7.746,600000.0
2005-10-12 18:39:00,7.785,7.85,7.731,7.791,700000.0
2005-10-12 18:40:00,7.773,7.791,7.658,7.672,350000.0
2005-10-12 18:41:00,7.698,7.752,7.645,7.723,600000.0
2005-10-12 18:42:00,7.681,7.742,7.62,7.668,650000.0
2005-10-12 18:43:00,7.703,7.75,7.599,7.75,650000.0
2005-10-12 18:44:00,7.709,7.809,7.634,7.755,750000.0
2005-10-12 18:45:00,7.684,7.775,7.642,7.66,650000.0
2005-10-12 18:46:00,7.64,7.734,7.608,7.734,450000.0
2005-10-12 18:47:00,7.614,7.748,7.609,7.715,450000.0
2005-10-12 18:48:00,7.688,7.765,7.624,7.765,350000.0
2005-10-12 18:49:00,7.737,7.777,7.666,7.772,500000.0
2005-10-12 18:50:00,7.656,7.791,7.654,7.654,450000.0
2005-10-12 18:51:00,7.733,7.768,7.648,7.665,600000.0
2005-10-12 18:52:00,7.71,7.774,7.644,7.771,700000.0
2005-10-12 18:53:00,7.71,7.749,7.609,7.727,600000.0
2005-10-12 18:54:00,7.73,7.767,7.657,7.704,450000.0
2005-10-12 18:55:00,7.758,7.758,7.591,7.718,550000.0
2005-10-12 18:56:00,7.7,7.772,7.633,7.739,400000.0
2005-10-12 18:57:00,7.791,7.811,7.681,7.76,550000.0
2005-10-12 18:58:00,7.741,7.763,7.629,7.693,750000.0
2005-10-12 18:59:00,7.713,7.74,7.661,7.716,550000.0
2005-10-12 19:00:00,7.602,7.718,7.59,7.701,700000.0
2005-10-12 19:01:00,7.756,7.756,7.624,7.695,850000.0
2005-10-12 19:02:00,7.691,7.777,7.638,7.638,600000.0
2005-10-12 19:03:00,7.732,7.767,7.646,7.767,600000.0
2005-10-12 19:04:00,7.691,7.765,7.647,7.647,400000.0
2005-10-12 19:05:00,7.746,7.746,7.563,7.624,500000.0
2005-10-12 19:06:00,7.719,7.759,7.628,7.69,750000.0
2005-10-12 19:07:00,7.725,7.77,7.632,7.67,750000.0
2005-10-12 19:08:00,7.669,7.769,7.667,7.727,600000.0
2005-10-12 19:09:00,7.637,7.764,7.626,7.707,850000.0
2005-10-12 19:10:00,7.702,7.76,7.617,7.677,500000.0
2005-10-12 19:11:00,7.649,7.794,7.649,7.707,500000.0
2005-10-12 19:12:00,7.749,7.763,7.639,7.751,700000.0
2005-10-12 19:13:00,7.71,7.791,7.655,7.655,600000.0
2005-10-12 19:14:00,7.687,7.777,7.67,7.777,650000.0
2005-10-12 19:15:00,7.723,7.804,7.723,7.799,650000.0
2005-10-12 19:16:00,7.802,7.804,7.686,7.769,650000.0
2005-10-12 19:17:00,7.708,7.797,7.707,7.717,350000.0
2005-10-12 19:18:00,7.793,7.814,7.669,7.762,450000.0
2005-10-12 19:19:00,7.76,7.781,7.634,7.781,650000.0
2005-10-12 19:20:00,7.673,7.755,7.659,7.729,350000.0
2005-10-12 19:21:00,7.744,7.846,7.734,7.739,550000.0
2005-10-12 19:22:00,7.767,7.809,7.666,7.693,450000.0
2005-10-12 19:23:00,7.759,7.778,7.654,7.67,550000.0
2005-10-12 19:24:00,7.783,7.784,7.663,7.742,400000.0
2005-10-12 19:25:00,7.695,7.741,7.641,7.641,400000.0
2005-10-12 19:30:00,7.788,7.793,7.668,7.68,400000.0
2005-10-12 19:31:00,7.71,7.79,7.674,7.701,450000.0
2005-10-12 19:32:00,7.68,7.801,7.672,7.672,450000.0
2005-10-12 19:36:00,7.735,7.735,7.643,7.679,200000.0
2005-10-12 19:41:00,7.741,7.791,7.675,7.774,400000.0
2005-10-12 19:58:00,7.684,7.687,7.684,7.687,100000.0
2005-10-12 20:00:00,7.646,7.739,7.632,7.677,350000.0
2005-10-12 20:01:00,7.763,7.763,7.684,7.756,200000.0
2005-10-12 20:03:00,7.738,7.738,7.653,7.685,200000.0
2005-10-12 20:06:00,7.722,7.722,7.623,7.663,200000.0
2005-10-12 20:07:00,7.629,7.663,7.629,7.663,100000.0
2005-10-12 20:16:00,7.725,7.725,7.633,7.669,200000.0
2005-10-12 20:18:00,7.712,7.712,7.613,7.653,200000.0
2005-10-12 20:22:00,7.723,7.723,7.64,7.673,200000.0
2005-10-12 20:27:00,7.682,7.711,7.631,7.685,350000.0
2005-10-12 20:28:00,7.692,7.724,7.654,7.695,350000.0
2005-10-12 20:30:00,7.668,7.741,7.585,7.639,550000.0
2005-10-12 20:31:00,7.604,7.713,7.604,7.676,400000.0
2005-10-12 20:32:00,7.695,7.724,7.596,7.724,650000.0
2005-10-12 20:33:00,7.605,7.732,7.605,7.729,200000.0
2005-10-12 20:34:00,7.587,7.704,7.571,7.608,450000.0
2005-10-12 20:35:00,7.721,7.721,7.64,7.676,450000.0
2005-10-12 20:36:00,7.613,7.613,7.604,7.604,100000.0
2005-10-12 20:37:00,7.617,7.69,7.58,7.612,250000.0
2005-10-12 20:38:00,7.68,7.686,7.594,7.686,400000.0
2005-10-12 20:43:00,7.697,7.718,7.6,7.682,500000.0
2005-10-12 20:45:00,7.713,7.766,7.593,7.731,400000.0
2005-10-12 20:46:00,7.728,7.728,7.694,7.694,100000.0
2005-10-12 20:49:00,7.688,7.688,7.584,7.584,400000.0
2005-10-12 20:52:00,7.674,7.674,7.574,7.614,200000.0
2005-10-12 21:00:00,7.689,7.689,7.609,7.643,200000.0
2005-10-12 21:12:00,7.681,7.681,7.575,7.615,200000.0
2005-10-12 21:14:00,7.728,7.728,7.623,7.65,300000.0
2005-10-12 21:15:00,7.687,7.687,7.613,7.613,100000.0
2005-10-12 21:27:00,7.646,7.687,7.6,7.6,150000.0
2005-10-12 21:29:00,7.702,7.749,7.609,7.622,350000.0
2005-10-12 21:32:00,7.618,7.698,7.589,7.698,250000.0
2005-10-12 21:38:00,7.705,7.705,7.615,7.615,350000.0
2005-10-12 21:42:00,7.693,7.693,7.586,7.637,250000.0
2005-10-12 21:43:00,7.676,7.7,7.608,7.644,350000.0
2005-10-12 21:44:00,7.692,7.696,7.585,7.686,250000.0
2005-10-12 21:45:00,7.691,7.715,7.629,7.629,300000.0
2005-10-12 21:46:00,7.644,7.737,7.583,7.635,500000.0
2005-10-12 21:49:00,7.628,7.648,7.56,7.648,350000.0
2005-10-12 21:51:00,7.58,7.687,7.58,7.581,500000.0
2005-10-12 21:52:00,7.695,7.695,7.662,7.662,150000.0
2005-10-12 21:53:00,7.615,7.696,7.604,7.674,400000.0
2005-10-12 21:55:00,7.704,7.747,7.63,7.726,450000.0
2005-10-12 21:59:00,7.706,7.706,7.621,7.655,200000.0
2005-10-12 22:07:00,7.661,7.729,7.661,7.729,100000.0
2005-10-12 22:11:00,7.718,7.742,7.623,7.713,500000.0
2005-10-12 22:13:00,7.669,7.724,7.641,7.709,400000.0
2005-10-12 22:16:00,7.698,7.744,7.599,7.704,400000.0
2005-10-12 22:26:00,7.699,7.715,7.613,7.715,550000.0
2005-10-12 22:27:00,7.692,7.731,7.619,7.641,400000.0
2005-10-12 22:44:00,7.704,7.704,7.62,7.653,200000.0
2005-10-12 22:47:00,7.697,7.697,7.596,7.635,200000.0
2005-10-12 22:58:00,7.704,7.704,7.621,7.653,200000.0
2005-10-12 23:20:00,7.705,7.731,7.686,7.686,300000.0
2005-10-12 23:23:00,7.705,7.705,7.621,7.654,200000.0
2005-10-12 23:31:00,7.757,7.757,7.624,7.719,350000.0
2005-10-12 23:34:00,7.687,7.687,7.687,7.687,100000.0
2005-10-12 23:40:00,7.654,7.746,7.599,7.668,700000.0
2005-10-12 23:44:00,7.696,7.733,7.632,7.664,400000.0
2005-10-12 23:46:00,7.686,7.728,7.686,7.728,150000.0
2005-10-12 23:47:00,7.687,7.723,7.687,7.723,100000.0
2005-10-12 23:49:00,7.605,7.705,7.601,7.652,550000.0
2005-10-12 23:52:00,7.664,7.711,7.612,7.674,450000.0
2005-10-13 00:00:00,7.658,7.691,7.633,7.633,300000.0
2005-10-13 00:11:00,7.704,7.773,7.661,7.694,450000.0
2005-10-13 00:21:00,7.689,7.75,7.654,7.75,300000.0
2005-10-13 00:22:00,7.733,7.738,7.619,7.648,250000.0
2005-10-13 00:24:00,7.63,7.635,7.63,7.635,100000.0
2005-10-13 00:25:00,7.612,7.699,7.598,7.699,250000.0
2005-10-13 00:26:00,7.714,7.714,7.698,7.698,100000.0
2005-10-13 00:35:00,7.713,7.713,7.63,7.663,200000.0
2005-10-13 00:40:00,7.704,7.704,7.634,7.634,100000.0
2005-10-13 00:41:00,7.629,7.691,7.629,7.691,100000.0
2005-10-13 00:42:00,7.74,7.74,7.637,7.658,150000.0
2005-10-13 00:43:00,7.714,7.751,7.641,7.672,400000.0
2005-10-13 00:49:00,7.709,7.744,7.709,7.714,150000.0
2005-10-13 00:50:00,7.678,7.699,7.678,7.699,100000.0
2005-10-13 00:56:00,7.694,7.72,7.634,7.669,250000.0
2005-10-13 01:07:00,7.711,7.711,7.606,7.645,200000.0
2005-10-13 01:11:00,7.707,7.746,7.616,7.624,300000.0
2005-10-13 01:12:00,7.645,7.676,7.631,7.631,150000.0
2005-10-13 01:15:00,7.713,7.713,7.613,7.653,200000.0
2005-10-13 01:17:00,7.724,7.724,7.64,7.674,200000.0
2005-10-13 01:23:00,7.756,7.756,7.644,7.648,450000.0
2005-10-13 01:24:00,7.719,7.768,7.645,7.757,400000.0
2005-10-13 01:31:00,7.667,7.742,7.667,7.742,100000.0
2005-10-13 01:34:00,7.636,7.754,7.612,7.704,400000.0
2005-10-13 01:40:00,7.76,7.76,7.648,7.713,250000.0
2005-10-13 01:42:00,7.61,7.739,7.581,7.622,400000.0
2005-10-13 01:47:00,7.722,7.746,7.614,7.707,500000.0
2005-10-13 01:48:00,7.705,7.736,7.635,7.635,550000.0
2005-10-13 01:49:00,7.644,7.759,7.644,7.705,650000.0
2005-10-13 01:50:00,7.756,7.76,7.643,7.759,500000.0
2005-10-13 01:51:00,7.734,7.745,7.632,7.745,400000.0
2005-10-13 01:52:00,7.608,7.701,7.608,7.661,400000.0
2005-10-13 01:53:00,7.74,7.74,7.675,7.731,300000.0
2005-10-13 01:54:00,7.735,7.777,7.686,7.688,450000.0
2005-10-13 01:59:00,7.72,7.72,7.61,7.647,200000.0
2005-10-13 02:00:00,7.717,7.717,7.634,7.665,200000.0
2005-10-13 02:01:00,7.707,7.707,7.643,7.643,200000.0
2005-10-13 02:02:00,7.617,7.704,7.603,7.7,300000.0
2005-10-13 02:03:00,7.644,7.765,7.644,7.765,100000.0
2005-10-13 02:05:00,7.686,7.761,7.629,7.662,400000.0
2005-10-13 02:06:00,7.654,7.75,7.654,7.75,300000.0
2005-10-13 02:09:00,7.692,7.706,7.631,7.647,350000.0
2005-10-13 02:10:00,7.661,7.661,7.643,7.648,150000.0
2005-10-13 02:11:00,7.652,7.706,7.604,7.694,400000.0
2005-10-13 02:15:00,7.629,7.736,7.602,7.715,600000.0
2005-10-13 02:16:00,7.643,7.718,7.623,7.623,400000.0
2005-10-13 02:18:00,7.737,7.737,7.616,7.616,400000.0
2005-10-13 02:19:00,7.719,7.722,7.581,7.606,300000.0
2005-10-13 02:20:00,7.667,7.677,7.62,7.677,150000.0
2005-10-13 02:22:00,7.638,7.708,7.596,7.673,300000.0
2005-10-13 02:23:00,7.743,7.743,7.627,7.627,650000.0
2005-10-13 02:24:00,7.701,7.745,7.603,7.664,450000.0
2005-10-13 02:25:00,7.755,7.755,7.627,7.63,500000.0
2005-10-13 02:26:00,7.606,7.71,7.579,7.656,600000.0
2005-10-13 02:27:00,7.648,7.794,7.648,7.685,750000.0
2005-10-13 02:28:00,7.603,7.74,7.585,7.709,700000.0
2005-10-13 02:29:00,7.712,7.747,7.648,7.747,250000.0
2005-10-13 02:30:00,7.651,7.787,7.628,7.752,650000.0
2005-10-13 02:41:00,7.715,7.715,7.623,7.659,200000.0
2005-10-13 02:43:00,7.704,7.748,7.635,7.748,350000.0
2005-10-13 03:00:00,7.724,7.788,7.641,7.679,400000.0
2005-10-13 03:01:00,7.729,7.742,7.621,7.742,400000.0
2005-10-13 03:02:00,7.752,7.752,7.631,7.677,350000.0
2005-10-13 03:03:00,7.634,7.782,7.63,7.713,350000.0
2005-10-13 03:05:00,7.701,7.724,7.596,7.691,550000.0
2005-10-13 03:06:00,7.747,7.747,7.644,7.685,350000.0
2005-10-13 03:07:00,7.631,7.75,7.631,7.736,600000.0
2005-10-13 03:08:00,7.715,7.721,7.576,7.721,300000.0
2005-10-13 03:09:00,7.684,7.756,7.637,7.756,550000.0
2005-10-13 03:11:00,7.701,7.736,7.644,7.703,500000.0
2005-10-13 03:12:00,7.625,7.721,7.625,7.721,100000.0
2005-10-13 03:13:00,7.645,7.712,7.621,7.69,350000.0
2005-10-13 03:14:00,7.705,7.705,7.646,7.669,300000.0
2005-10-13 03:15:00,7.702,7.723,7.634,7.723,400000.0
2005-10-13 03:17:00,7.618,7.741,7.61,7.61,550000.0
2005-10-13 03:18:00,7.699,7.729,7.586,7.729,400000.0
2005-10-13 03:19:00,7.724,7.724,7.582,7.603,750000.0
2005-10-13 03:20:00,7.659,7.737,7.607,7.607,750000.0
2005-10-13 03:21:00,7.633,7.721,7.615,7.718,250000.0
2005-10-13 03:22:00,7.631,7.713,7.588,7.628,450000.0
2005-10-13 03:23:00,7.721,7.721,7.617,7.617,450000.0
2005-10-13 03:25:00,7.729,7.729,7.61,7.69,700000.0
2005-10-13 03:27:00,7.694,7.723,7.583,7.583,750000.0
2005-10-13 03:28:00,7.611,7.728,7.611,7.624,450000.0
2005-10-13 03:29:00,7.617,7.706,7.616,7.689,400000.0
2005-10-13 03:33:00,7.625,7.723,7.595,7.66,550000.0
2005-10-13 03:34:00,7.594,7.722,7.584,7.678,750000.0
2005-10-13 03:35:00,7.731,7.731,7.592,7.703,550000.0
2005-10-13 03:36:00,7.692,7.729,7.616,7.729,350000.0
2005-10-13 03:39:00,7.682,7.682,7.583,7.623,200000.0
2005-10-13 03:43:00,7.684,7.727,7.58,7.609,450000.0
2005-10-13 03:44:00,7.592,7.698,7.592,7.687,200000.0
2005-10-13 03:45:00,7.665,7.672,7.638,7.668,250000.0
2005-10-13 03:46:00,7.643,7.718,7.63,7.674,200000.0
2005-10-13 03:47:00,7.618,7.735,7.609,7.679,350000.0
2005-10-13 03:48:00,7.737,7.737,7.6,7.621,650000.0
2005-10-13 03:50:00,7.655,7.753,7.62,7.683,500000.0
2005-10-13 03:51:00,7.58,7.67,7.572,7.6,350000.0
2005-10-13 03:52:00,7.67,7.761,7.622,7.637,500000.0
2005-10-13 03:53:00,7.62,7.723,7.576,7.576,550000.0
2005-10-13 03:54:00,7.64,7.718,7.64,7.718,150000.0
2005-10-13 03:55:00,7.728,7.754,7.624,7.624,250000.0
2005-10-13 04:00:00,7.687,7.687,7.586,7.625,200000.0
2005-10-13 04:01:00,7.629,7.629,7.629,7.629,50000.0
2005-10-13 04:08:00,7.712,7.72,7.606,7.695,350000.0
2005-10-13 04:09:00,7.573,7.676,7.552,7.676,450000.0
2005-10-13 04:11:00,7.624,7.688,7.58,7.688,700000.0
2005-10-13 04:13:00,7.685,7.685,7.593,7.629,200000.0
2005-10-13 04:17:00,7.679,7.716,7.588,7.626,350000.0
2005-10-13 04:19:00,7.671,7.718,7.586,7.608,450000.0
2005-10-13 04:21:00,7.688,7.688,7.603,7.635,200000.0
2005-10-13 04:25:00,7.676,7.676,7.576,7.615,200000.0
2005-10-13 04:29:00,7.675,7.698,7.618,7.618,200000.0
2005-10-13 04:31:00,7.696,7.696,7.611,7.645,200000.0
2005-10-13 04:32:00,7.676,7.695,7.676,7.695,100000.0
2005-10-13 04:38:00,7.626,7.74,7.577,7.74,700000.0
2005-10-13 04:43:00,7.704,7.704,7.621,7.653,200000.0
2005-10-13 04:49:00,7.693,7.693,7.592,7.633,200000.0
2005-10-13 04:51:00,7.585,7.672,7.585,7.672,100000.0
2005-10-13 04:53:00,7.681,7.7,7.596,7.683,500000.0
2005-10-13 04:55:00,7.589,7.677,7.589,7.623,500000.0
2005-10-13 04:56:00,7.616,7.706,7.57,7.693,550000.0
2005-10-13 05:09:00,7.713,7.713,7.586,7.599,400000.0
2005-10-13 05:10:00,7.653,7.653,7.574,7.65,250000.0
2005-10-13 05:11:00,7.634,7.634,7.618,7.618,100000.0
2005-10-13 05:13:00,7.697,7.697,7.583,7.583,100000.0
2005-10-13 05:14:00,7.677,7.745,7.613,7.728,500000.0
2005-10-13 05:15:00,7.723,7.723,7.723,7.723,50000.0
2005-10-13 05:17:00,7.673,7.673,7.579,7.616,250000.0
2005-10-13 05:31:00,7.711,7.711,7.6,7.634,350000.0
2005-10-13 05:33:00,7.696,7.696,7.611,7.643,200000.0
2005-10-13 05:39:00,7.731,7.734,7.603,7.698,400000.0
2005-10-13 05:40:00,7.703,7.703,7.655,7.655,100000.0
2005-10-13 05:41:00,7.696,7.721,7.628,7.658,400000.0
2005-10-13 05:42:00,7.647,7.74,7.606,7.621,500000.0
2005-10-13 05:44:00,7.721,7.732,7.631,7.645,550000.0
2005-10-13 05:45:00,7.721,7.721,7.604,7.676,300000.0
2005-10-13 05:46:00,7.681,7.715,7.658,7.715,350000.0
2005-10-13 05:47:00,7.704,7.739,7.607,7.686,400000.0
2005-10-13 05:48:00,7.623,7.694,7.613,7.613,350000.0
2005-10-13 05:49:00,7.605,7.731,7.591,7.65,550000.0
2005-10-13 05:50:00,7.65,7.717,7.605,7.655,550000.0
2005-10-13 05:51:00,7.632,7.71,7.626,7.695,500000.0
2005-10-13 05:57:00,7.672,7.725,7.623,7.706,500000.0
2005-10-13 05:58:00,7.636,7.739,7.606,7.669,400000.0
2005-10-13 05:59:00,7.607,7.73,7.607,7.615,400000.0
2005-10-13 06:00:00,7.685,7.741,7.624,7.671,500000.0
2005-10-13 06:01:00,7.71,7.738,7.617,7.641,500000.0
2005-10-13 06:02:00,7.625,7.719,7.586,7.61,400000.0
2005-10-13 06:03:00,7.72,7.764,7.622,7.622,450000.0
2005-10-13 06:04:00,7.692,7.744,7.599,7.651,750000.0
2005-10-13 06:06:00,7.651,7.707,7.593,7.593,250000.0
2005-10-13 06:09:00,7.71,7.731,7.62,7.72,250000.0
2005-10-13 06:12:00,7.715,7.715,7.623,7.659,200000.0
2005-10-13 06:14:00,7.726,7.737,7.638,7.737,300000.0
2005-10-13 06:15:00,7.687,7.725,7.567,7.618,850000.0
2005-10-13 06:16:00,7.614,7.716,7.601,7.614,650000.0
2005-10-13 06:17:00,7.701,7.726,7.623,7.623,300000.0
2005-10-13 06:18:00,7.614,7.696,7.609,7.609,300000.0
2005-10-13 06:19:00,7.638,7.724,7.597,7.714,400000.0
2005-10-13 06:20:00,7.729,7.729,7.644,7.697,350000.0
2005-10-13 06:21:00,7.656,7.763,7.632,7.731,600000.0
2005-10-13 06:23:00,7.705,7.705,7.613,7.649,200000.0
2005-10-13 06:24:00,7.649,7.649,7.649,7.649,100000.0
2005-10-13 06:26:00,7.708,7.708,7.613,7.613,400000.0
2005-10-13 06:28:00,7.695,7.695,7.595,7.634,200000.0
2005-10-13 06:29:00,7.63,7.695,7.619,7.656,400000.0
2005-10-13 06:30:00,7.615,7.692,7.597,7.688,300000.0
2005-10-13 06:32:00,7.708,7.708,7.622,7.622,100000.0
2005-10-13 06:33:00,7.647,7.767,7.647,7.728,350000.0
2005-10-13 06:36:00,7.737,7.737,7.604,7.644,250000.0
2005-10-13 06:40:00,7.668,7.729,7.65,7.65,300000.0
2005-10-13 06:45:00,7.66,7.764,7.634,7.634,400000.0
2005-10-13 06:46:00,7.724,7.724,7.596,7.596,350000.0
2005-10-13 06:47:00,7.732,7.744,7.618,7.736,550000.0
2005-10-13 06:48:00,7.728,7.728,7.615,7.686,200000.0
2005-10-13 06:52:00,7.639,7.727,7.639,7.704,300000.0
2005-10-13 06:53:00,7.654,7.716,7.633,7.633,300000.0
2005-10-13 06:57:00,7.741,7.741,7.63,7.658,400000.0
2005-10-13 07:01:00,7.619,7.707,7.606,7.645,350000.0
2005-10-13 07:06:00,7.696,7.745,7.609,7.61,350000.0
2005-10-13 07:07:00,7.7,7.7,7.616,7.638,400000.0
2005-10-13 07:08:00,7.622,7.744,7.622,7.685,400000.0
2005-10-13 07:09:00,7.648,7.737,7.613,7.737,450000.0
2005-10-13 07:11:00,7.702,7.702,7.598,7.635,200000.0
2005-10-13 07:14:00,7.653,7.709,7.644,7.687,350000.0
2005-10-13 07:17:00,7.641,7.745,7.609,7.704,700000.0
2005-10-13 07:18:00,7.7,7.705,7.646,7.696,450000.0
2005-10-13 07:19:00,7.701,7.711,7.61,7.622,300000.0
2005-10-13 07:20:00,7.71,7.71,7.625,7.71,500000.0
2005-10-13 07:21:00,7.716,7.716,7.647,7.677,450000.0
2005-10-13 07:25:00,7.738,7.738,7.685,7.718,200000.0
2005-10-13 07:32:00,7.647,7.687,7.612,7.647,250000.0
2005-10-13 07:38:00,7.708,7.708,7.627,7.686,400000.0
2005-10-13 07:40:00,7.672,7.713,7.595,7.713,450000.0
2005-10-13 07:42:00,7.729,7.729,7.621,7.621,100000.0
2005-10-13 07:43:00,7.609,7.701,7.585,7.701,450000.0
2005-10-13 07:44:00,7.708,7.708,7.59,7.632,300000.0
2005-10-13 07:45:00,7.628,7.715,7.594,7.71,400000.0
2005-10-13 07:47:00,7.703,7.732,7.641,7.713,400000.0
2005-10-13 07:48:00,7.696,7.706,7.627,7.642,250000.0
2005-10-13 07:49:00,7.713,7.735,7.617,7.733,300000.0
2005-10-13 07:50:00,7.723,7.768,7.669,7.702,400000.0
2005-10-13 07:51:00,7.64,7.728,7.631,7.723,650000.0
2005-10-13 07:52:00,7.744,7.744,7.64,7.685,300000.0
2005-10-13 07:53:00,7.642,7.726,7.642,7.725,250000.0
2005-10-13 07:54:00,7.691,7.711,7.623,7.66,400000.0
2005-10-13 07:55:00,7.657,7.741,7.657,7.741,200000.0
2005-10-13 07:57:00,7.633,7.707,7.615,7.654,250000.0
2005-10-13 07:58:00,7.684,7.734,7.62,7.695,400000.0
2005-10-13 07:59:00,7.644,7.729,7.641,7.688,300000.0
2005-10-13 08:00:00,7.718,7.745,7.622,7.622,350000.0
2005-10-13 08:02:00,7.635,7.742,7.635,7.66,750000.0
2005-10-13 08:03:00,7.6,7.711,7.6,7.704,450000.0
2005-10-13 08:05:00,7.66,7.758,7.64,7.685,550000.0
2005-10-13 08:13:00,7.71,7.71,7.575,7.614,400000.0
2005-10-13 08:15:00,7.607,7.724,7.601,7.724,250000.0
2005-10-13 08:16:00,7.653,7.735,7.618,7.698,350000.0
2005-10-13 08:17:00,7.644,7.747,7.633,7.712,650000.0
2005-10-13 08:18:00,7.709,7.748,7.632,7.702,550000.0
2005-10-13 08:26:00,7.727,7.727,7.608,7.711,500000.0
2005-10-13 08:27:00,7.635,7.701,7.635,7.701,250000.0
2005-10-13 08:28:00,7.719,7.726,7.62,7.694,450000.0
2005-10-13 08:29:00,7.626,7.732,7.614,7.718,400000.0
2005-10-13 08:30:00,7.702,7.726,7.634,7.686,400000.0
2005-10-13 08:31:00,7.629,7.708,7.629,7.654,400000.0
2005-10-13 08:32:00,7.664,7.737,7.664,7.689,400000.0
2005-10-13 08:35:00,7.656,7.781,7.615,7.752,650000.0
2005-10-13 08:44:00,7.67,7.725,7.668,7.706,350000.0
2005-10-13 09:00:00,7.693,7.765,7.629,7.629,550000.0
2005-10-13 09:01:00,7.63,7.671,7.624,7.671,450000.0
2005-10-13 09:03:00,7.712,7.736,7.595,7.728,550000.0
2005-10-13 09:07:00,7.613,7.73,7.613,7.719,400000.0
2005-10-13 09:09:00,7.64,7.749,7.635,7.635,450000.0
2005-10-13 09:12:00,7.713,7.74,7.622,7.644,550000.0
2005-10-13 09:13:00,7.653,7.733,7.596,7.733,450000.0
2005-10-13 09:15:00,7.671,7.753,7.649,7.711,350000.0
2005-10-13 09:16:00,7.647,7.728,7.601,7.63,350000.0
2005-10-13 09:17:00,7.748,7.754,7.631,7.727,550000.0
2005-10-13 09:18:00,7.709,7.735,7.628,7.705,400000.0
2005-10-13 09:19:00,7.741,7.741,7.63,7.73,450000.0
2005-10-13 09:21:00,7.662,7.731,7.607,7.731,550000.0
2005-10-13 09:22:00,7.711,7.727,7.628,7.644,500000.0
2005-10-13 09:23:00,7.623,7.746,7.594,7.711,450000.0
2005-10-13 09:26:00,7.646,7.708,7.618,7.657,350000.0
2005-10-13 09:27:00,7.648,7.734,7.608,7.608,250000.0
2005-10-13 09:29:00,7.615,7.741,7.615,7.72,300000.0
2005-10-13 09:33:00,7.711,7.745,7.616,7.742,450000.0
2005-10-13 09:34:00,7.701,7.731,7.615,7.657,400000.0
2005-10-13 09:37:00,7.702,7.71,7.576,7.681,400000.0
2005-10-13 09:38:00,7.661,7.721,7.595,7.713,450000.0
2005-10-13 09:39:00,7.73,7.73,7.562,7.702,500000.0
2005-10-13 09:40:00,7.647,7.752,7.614,7.614,550000.0
2005-10-13 09:45:00,7.727,7.727,7.571,7.703,350000.0
2005-10-13 09:46:00,7.696,7.696,7.532,7.662,400000.0
2005-10-13 09:47:00,7.64,7.728,7.64,7.692,350000.0
2005-10-13 09:48:00,7.726,7.726,7.6,7.716,600000.0
2005-10-13 09:52:00,7.709,7.709,7.573,7.665,400000.0
2005-10-13 09:53:00,7.571,7.676,7.571,7.576,400000.0
2005-10-13 09:54:00,7.697,7.713,7.578,7.678,350000.0
2005-10-13 09:55:00,7.673,7.72,7.603,7.621,400000.0
2005-10-13 09:56:00,7.619,7.715,7.589,7.714,400000.0
2005-10-13 09:57:00,7.628,7.726,7.608,7.699,500000.0
2005-10-13 09:58:00,7.612,7.697,7.602,7.65,400000.0
2005-10-13 10:00:00,7.691,7.691,7.59,7.686,550000.0
2005-10-13 10:01:00,7.648,7.682,7.556,7.655,500000.0
2005-10-13 10:02:00,7.582,7.708,7.582,7.673,350000.0
2005-10-13 10:03:00,7.649,7.661,7.548,7.582,400000.0
2005-10-13 10:04:00,7.655,7.679,7.586,7.616,400000.0
2005-10-13 10:05:00,7.575,7.704,7.575,7.702,400000.0
2005-10-13 10:06:00,7.618,7.707,7.558,7.707,450000.0
2005-10-13 10:07:00,7.623,7.668,7.543,7.592,400000.0
2005-10-13 10:08:00,7.706,7.706,7.577,7.702,350000.0
2005-10-13 10:09:00,7.719,7.719,7.553,7.693,450000.0
2005-10-13 10:10:00,7.678,7.688,7.565,7.683,550000.0
2005-10-13 10:11:00,7.711,7.726,7.581,7.581,500000.0
2005-10-13 10:12:00,7.683,7.683,7.565,7.635,350000.0
2005-10-13 10:13:00,7.622,7.737,7.574,7.603,500000.0
2005-10-13 10:14:00,7.62,7.699,7.58,7.699,350000.0
2005-10-13 10:15:00,7.704,7.704,7.586,7.664,350000.0
2005-10-13 10:16:00,7.568,7.707,7.568,7.664,400000.0
2005-10-13 10:17:00,7.636,7.667,7.555,7.582,400000.0
2005-10-13 10:18:00,7.57,7.693,7.551,7.693,450000.0
2005-10-13 10:20:00,7.622,7.682,7.588,7.588,550000.0
2005-10-13 10:21:00,7.645,7.687,7.632,7.673,400000.0
2005-10-13 10:22:00,7.565,7.697,7.565,7.614,400000.0
2005-10-13 10:23:00,7.659,7.689,7.534,7.655,450000.0
2005-10-13 10:25:00,7.581,7.692,7.548,7.653,700000.0
2005-10-13 10:26:00,7.716,7.75,7.613,7.613,350000.0
2005-10-13 10:29:00,7.708,7.709,7.571,7.679,900000.0
2005-10-13 10:30:00,7.612,7.682,7.559,7.596,400000.0
2005-10-13 10:31:00,7.555,7.65,7.555,7.609,350000.0
2005-10-13 10:32:00,7.627,7.672,7.57,7.672,700000.0
2005-10-13 10:33:00,7.669,7.701,7.578,7.701,400000.0
2005-10-13 10:34:00,7.686,7.686,7.53,7.638,500000.0
2005-10-13 10:35:00,7.577,7.681,7.577,7.615,400000.0
2005-10-13 10:39:00,7.677,7.728,7.574,7.595,650000.0
2005-10-13 10:40:00,7.67,7.675,7.563,7.675,550000.0
2005-10-13 10:41:00,7.659,7.673,7.558,7.57,350000.0
2005-10-13 10:42:00,7.662,7.726,7.585,7.666,750000.0
2005-10-13 10:43:00,7.648,7.692,7.539,7.564,400000.0
2005-10-13 10:45:00,7.666,7.707,7.551,7.637,350000.0
2005-10-13 10:46:00,7.646,7.694,7.573,7.694,400000.0
2005-10-13 10:48:00,7.596,7.69,7.537,7.69,450000.0
2005-10-13 10:52:00,7.671,7.73,7.56,7.668,950000.0
2005-10-13 10:53:00,7.626,7.71,7.562,7.621,500000.0
2005-10-13 10:54:00,7.673,7.673,7.554,7.667,400000.0
2005-10-13 10:55:00,7.657,7.676,7.546,7.642,800000.0
2005-10-13 10:56:00,7.634,7.699,7.549,7.699,400000.0
2005-10-13 10:57:00,7.663,7.692,7.546,7.656,450000.0
2005-10-13 10:58:00,7.602,7.742,7.586,7.655,350000.0
2005-10-13 10:59:00,7.689,7.704,7.56,7.56,450000.0
2005-10-13 11:00:00,7.631,7.725,7.589,7.615,350000.0
2005-10-13 11:01:00,7.578,7.711,7.577,7.668,500000.0
2005-10-13 11:02:00,7.714,7.715,7.578,7.64,400000.0
2005-10-13 11:03:00,7.623,7.729,7.571,7.608,550000.0
2005-10-13 11:04:00,7.704,7.724,7.608,7.712,400000.0
2005-10-13 11:05:00,7.578,7.723,7.578,7.598,550000.0
2005-10-13 11:06:00,7.674,7.713,7.581,7.581,350000.0
2005-10-13 11:07:00,7.642,7.685,7.571,7.684,450000.0
2005-10-13 11:08:00,7.632,7.761,7.625,7.729,350000.0
2005-10-13 11:14:00,7.598,7.699,7.566,7.699,400000.0
2005-10-13 11:15:00,7.621,7.752,7.621,7.65,400000.0
2005-10-13 11:17:00,7.718,7.721,7.61,7.721,350000.0
2005-10-13 11:18:00,7.628,7.684,7.622,7.657,350000.0
2005-10-13 11:19:00,7.599,7.698,7.539,7.698,550000.0
2005-10-13 11:20:00,7.694,7.744,7.63,7.658,400000.0
2005-10-13 11:21:00,7.693,7.693,7.536,7.655,450000.0
2005-10-13 11:22:00,7.68,7.699,7.551,7.555,400000.0
2005-10-13 11:24:00,7.671,7.767,7.611,7.705,550000.0
2005-10-13 11:25:00,7.604,7.72,7.593,7.614,550000.0
2005-10-13 11:27:00,7.611,7.72,7.611,7.72,500000.0
2005-10-13 11:28:00,7.597,7.676,7.567,7.669,350000.0
2005-10-13 11:30:00,7.713,7.721,7.602,7.602,500000.0
2005-10-13 11:36:00,7.625,7.743,7.589,7.647,550000.0
2005-10-13 11:37:00,7.63,7.736,7.583,7.689,400000.0
2005-10-13 11:38:00,7.681,7.698,7.61,7.687,400000.0
2005-10-13 11:39:00,7.638,7.73,7.602,7.632,350000.0
2005-10-13 11:40:00,7.647,7.733,7.611,7.672,400000.0
2005-10-13 11:41:00,7.597,7.711,7.597,7.651,350000.0
2005-10-13 11:42:00,7.608,7.732,7.608,7.702,350000.0
2005-10-13 11:43:00,7.715,7.724,7.618,7.724,350000.0
2005-10-13 11:44:00,7.713,7.713,7.56,7.678,450000.0
2005-10-13 11:45:00,7.627,7.717,7.627,7.701,550000.0
2005-10-13 11:46:00,7.679,7.727,7.591,7.618,400000.0
2005-10-13 11:47:00,7.654,7.699,7.563,7.682,500000.0
2005-10-13 11:48:00,7.686,7.727,7.627,7.699,400000.0
2005-10-13 11:49:00,7.704,7.734,7.615,7.659,350000.0
2005-10-13 11:50:00,7.657,7.721,7.599,7.721,350000.0
2005-10-13 11:51:00,7.587,7.701,7.587,7.696,450000.0
2005-10-13 11:52:00,7.635,7.729,7.584,7.729,450000.0
2005-10-13 11:53:00,7.597,7.735,7.597,7.635,400000.0
2005-10-13 11:54:00,7.733,7.733,7.62,7.683,550000.0
2005-10-13 11:55:00,7.669,7.731,7.616,7.731,350000.0
2005-10-13 11:56:00,7.672,7.728,7.651,7.654,350000.0
2005-10-13 11:57:00,7.717,7.717,7.615,7.684,450000.0
2005-10-13 11:59:00,7.69,7.74,7.635,7.675,450000.0
2005-10-13 12:00:00,7.691,7.694,7.598,7.598,350000.0
2005-10-13 12:01:00,7.723,7.73,7.635,7.645,500000.0
2005-10-13 12:04:00,7.66,7.738,7.623,7.623,350000.0
2005-10-13 12:05:00,7.683,7.71,7.566,7.631,350000.0
2005-10-13 12:06:00,7.705,7.729,7.661,7.729,350000.0
2005-10-13 12:07:00,7.734,7.785,7.616,7.693,450000.0
2005-10-13 12:08:00,7.704,7.712,7.592,7.712,450000.0
2005-10-13 12:09:00,7.617,7.701,7.611,7.642,350000.0
2005-10-13 12:11:00,7.639,7.678,7.588,7.61,300000.0
2005-10-13 12:13:00,7.677,7.714,7.604,7.687,400000.0
2005-10-13 12:15:00,7.655,7.745,7.613,7.641,400000.0
2005-10-13 12:16:00,7.639,7.709,7.591,7.646,400000.0
2005-10-13 12:17:00,7.703,7.742,7.694,7.724,400000.0
2005-10-13 12:18:00,7.697,7.699,7.618,7.618,450000.0
2005-10-13 12:19:00,7.655,7.754,7.607,7.622,450000.0
2005-10-13 12:24:00,7.736,7.736,7.641,7.712,600000.0
2005-10-13 12:26:00,7.704,7.704,7.58,7.636,450000.0
2005-10-13 12:27:00,7.699,7.744,7.637,7.708,550000.0
2005-10-13 12:28:00,7.695,7.742,7.61,7.662,500000.0
2005-10-13 12:29:00,7.719,7.768,7.609,7.618,500000.0
2005-10-13 12:30:00,7.643,7.763,7.643,7.754,450000.0
2005-10-13 12:31:00,7.708,7.723,7.661,7.708,350000.0
2005-10-13 12:32:00,7.614,7.767,7.614,7.645,300000.0
2005-10-13 12:33:00,7.746,7.746,7.615,7.615,250000.0
2005-10-13 12:34:00,7.603,7.717,7.594,7.594,450000.0
2005-10-13 12:35:00,7.742,7.742,7.63,7.63,350000.0
2005-10-13 12:36:00,7.764,7.764,7.634,7.707,350000.0
2005-10-13 12:37:00,7.739,7.768,7.659,7.659,500000.0
2005-10-13 12:38:00,7.699,7.728,7.587,7.664,450000.0
2005-10-13 12:40:00,7.676,7.734,7.614,7.658,450000.0
2005-10-13 12:41:00,7.691,7.728,7.608,7.728,450000.0
2005-10-13 12:42:00,7.619,7.744,7.619,7.703,550000.0
2005-10-13 12:43:00,7.671,7.722,7.599,7.629,500000.0
2005-10-13 12:44:00,7.701,7.757,7.636,7.636,450000.0
2005-10-13 12:45:00,7.659,7.744,7.609,7.659,400000.0
2005-10-13 12:46:00,7.616,7.735,7.607,7.607,500000.0
2005-10-13 12:47:00,7.657,7.745,7.602,7.669,350000.0
2005-10-13 12:48:00,7.628,7.73,7.574,7.695,550000.0
2005-10-13 12:50:00,7.679,7.746,7.638,7.642,400000.0
2005-10-13 12:51:00,7.64,7.8,7.639,7.759,500000.0
2005-10-13 12:52:00,7.635,7.716,7.597,7.704,500000.0
2005-10-13 12:53:00,7.615,7.715,7.615,7.703,500000.0
2005-10-13 12:54:00,7.712,7.712,7.587,7.645,450000.0
2005-10-13 12:55:00,7.665,7.744,7.65,7.744,450000.0
2005-10-13 12:56:00,7.698,7.736,7.612,7.628,450000.0
2005-10-13 12:57:00,7.695,7.745,7.608,7.608,400000.0
2005-10-13 12:58:00,7.632,7.716,7.581,7.586,400000.0
2005-10-13 12:59:00,7.641,7.691,7.568,7.691,450000.0
2005-10-13 13:00:00,7.705,7.752,7.619,7.654,500000.0
2005-10-13 13:01:00,7.562,7.7,7.562,7.663,400000.0
2005-10-13 13:02:00,7.621,7.711,7.621,7.654,400000.0
2005-10-13 13:03:00,7.666,7.746,7.606,7.606,450000.0
2005-10-13 13:06:00,7.726,7.726,7.576,7.68,450000.0
2005-10-13 13:08:00,7.642,7.741,7.62,7.631,400000.0
2005-10-13 13:09:00,7.723,7.723,7.564,7.599,450000.0
2005-10-13 13:10:00,7.681,7.765,7.602,7.639,500000.0
2005-10-13 13:11:00,7.631,7.713,7.631,7.689,400000.0
2005-10-13 13:12:00,7.731,7.776,7.631,7.631,550000.0
2005-10-13 13:13:00,7.722,7.722,7.567,7.679,450000.0
2005-10-13 13:14:00,7.587,7.715,7.587,7.712,350000.0
2005-10-13 13:15:00,7.641,7.709,7.583,7.673,400000.0
2005-10-13 13:16:00,7.692,7.692,7.601,7.689,350000.0
2005-10-13 13:17:00,7.704,7.719,7.611,7.719,450000.0
2005-10-13 13:18:00,7.577,7.722,7.577,7.705,400000.0
2005-10-13 13:23:00,7.626,7.699,7.573,7.591,350000.0
2005-10-13 13:24:00,7.672,7.698,7.567,7.617,450000.0
2005-10-13 13:26:00,7.624,7.701,7.584,7.637,550000.0
2005-10-13 13:27:00,7.64,7.724,7.64,7.683,500000.0
2005-10-13 13:29:00,7.711,7.73,7.582,7.687,350000.0
2005-10-13 13:33:00,7.626,7.696,7.594,7.627,350000.0
2005-10-13 13:34:00,7.58,7.718,7.58,7.61,350000.0
2005-10-13 13:36:00,7.653,7.724,7.593,7.675,450000.0
2005-10-13 13:37:00,7.598,7.682,7.598,7.682,350000.0
2005-10-13 13:38:00,7.662,7.749,7.633,7.733,400000.0
2005-10-13 13:40:00,7.686,7.736,7.613,7.727,350000.0
2005-10-13 13:42:00,7.713,7.713,7.613,7.691,350000.0
2005-10-13 13:43:00,7.72,7.745,7.609,7.713,500000.0
2005-10-13 13:44:00,7.625,7.741,7.597,7.655,350000.0
2005-10-13 13:46:00,7.64,7.709,7.58,7.637,600000.0
2005-10-13 13:47:00,7.699,7.745,7.659,7.664,450000.0
2005-10-13 13:48:00,7.704,7.736,7.594,7.686,800000.0
2005-10-13 13:49:00,7.678,7.71,7.582,7.71,600000.0
2005-10-13 13:51:00,7.728,7.728,7.613,7.613,350000.0
2005-10-13 13:52:00,7.734,7.734,7.609,7.717,350000.0
2005-10-13 13:53:00,7.643,7.743,7.605,7.652,450000.0
2005-10-13 13:55:00,7.697,7.739,7.672,7.701,350000.0
2005-10-13 13:57:00,7.667,7.737,7.62,7.62,400000.0
2005-10-13 13:58:00,7.607,7.737,7.607,7.737,350000.0
2005-10-13 13:59:00,7.65,7.719,7.591,7.636,350000.0
2005-10-13 14:00:00,7.685,7.71,7.593,7.645,350000.0
2005-10-13 14:02:00,7.739,7.754,7.637,7.696,350000.0
2005-10-13 14:04:00,7.645,7.75,7.645,7.741,350000.0
2005-10-13 14:08:00,7.674,7.744,7.638,7.682,400000.0
2005-10-13 14:09:00,7.581,7.719,7.566,7.623,550000.0
2005-10-13 14:11:00,7.667,7.717,7.639,7.717,400000.0
2005-10-13 14:13:00,7.669,7.669,7.561,7.596,350000.0
2005-10-13 14:19:00,7.709,7.758,7.617,7.726,500000.0
2005-10-13 14:20:00,7.627,7.724,7.627,7.634,350000.0
2005-10-13 14:21:00,7.617,7.726,7.617,7.671,450000.0
2005-10-13 14:22:00,7.685,7.724,7.582,7.582,450000.0
2005-10-13 14:23:00,7.629,7.713,7.614,7.644,400000.0
2005-10-13 14:24:00,7.709,7.709,7.607,7.694,400000.0
2005-10-13 14:25:00,7.632,7.714,7.62,7.651,350000.0
2005-10-13 14:26:00,7.688,7.766,7.644,7.691,350000.0
2005-10-13 14:27:00,7.705,7.769,7.637,7.769,400000.0
2005-10-13 14:28:00,7.735,7.735,7.641,7.672,400000.0
2005-10-13 14:29:00,7.693,7.749,7.617,7.715,350000.0
2005-10-13 14:30:00,7.676,7.749,7.63,7.63,550000.0
2005-10-13 14:31:00,7.642,7.734,7.615,7.714,400000.0
2005-10-13 14:32:00,7.72,7.749,7.662,7.681,500000.0
2005-10-13 14:33:00,7.759,7.774,7.624,7.767,550000.0
2005-10-13 14:34:00,7.725,7.77,7.637,7.637,450000.0
2005-10-13 14:35:00,7.739,7.756,7.686,7.686,350000.0
2005-10-13 14:36:00,7.74,7.764,7.651,7.764,400000.0
2005-10-13 14:37:00,7.69,7.784,7.672,7.784,550000.0
2005-10-13 14:38:00,7.722,7.762,7.683,7.732,400000.0
2005-10-13 14:39:00,7.722,7.751,7.6,7.625,500000.0
2005-10-13 14:40:00,7.696,7.74,7.648,7.678,400000.0
2005-10-13 14:41:00,7.664,7.758,7.658,7.727,550000.0
2005-10-13 14:42:00,7.624,7.721,7.604,7.714,400000.0
2005-10-13 14:43:00,7.726,7.752,7.612,7.752,500000.0
2005-10-13 14:44:00,7.665,7.749,7.653,7.728,450000.0
2005-10-13 14:45:00,7.696,7.748,7.663,7.73,400000.0
2005-10-13 14:46:00,7.737,7.766,7.682,7.688,350000.0
2005-10-13 14:47:00,7.732,7.765,7.648,7.746,350000.0
2005-10-13 14:48:00,7.73,7.782,7.679,7.756,400000.0
2005-10-13 14:49:00,7.759,7.759,7.604,7.604,500000.0
2005-10-13 14:50:00,7.666,7.748,7.626,7.626,400000.0
2005-10-13 14:51:00,7.758,7.764,7.67,7.729,350000.0
2005-10-13 14:52:00,7.78,7.78,7.669,7.684,450000.0
2005-10-13 14:53:00,7.655,7.74,7.633,7.692,400000.0
2005-10-13 14:54:00,7.636,7.783,7.636,7.662,550000.0
2005-10-13 14:55:00,7.704,7.731,7.622,7.622,450000.0
2005-10-13 14:56:00,7.705,7.729,7.59,7.71,550000.0
2005-10-13 14:57:00,7.757,7.766,7.653,7.75,450000.0
2005-10-13 14:58:00,7.67,7.737,7.635,7.705,400000.0
2005-10-13 14:59:00,7.683,7.782,7.643,7.764,550000.0
2005-10-13 15:00:00,7.628,7.789,7.628,7.667,450000.0
2005-10-13 15:01:00,7.71,7.761,7.647,7.715,450000.0
2005-10-13 15:02:00,7.623,7.732,7.612,7.695,450000.0
2005-10-13 15:03:00,7.716,7.745,7.606,7.745,500000.0
2005-10-13 15:04:00,7.669,7.765,7.639,7.648,550000.0
2005-10-13 15:05:00,7.636,7.793,7.636,7.666,550000.0
2005-10-13 15:06:00,7.713,7.729,7.695,7.695,400000.0
2005-10-13 15:07:00,7.658,7.775,7.644,7.714,350000.0
2005-10-13 15:08:00,7.607,7.734,7.592,7.676,500000.0
2005-10-13 15:09:00,7.713,7.74,7.589,7.647,450000.0
2005-10-13 15:10:00,7.679,7.762,7.626,7.664,400000.0
2005-10-13 15:11:00,7.639,7.698,7.569,7.604,500000.0
2005-10-13 15:12:00,7.656,7.742,7.649,7.719,500000.0
2005-10-13 15:13:00,7.716,7.745,7.624,7.738,400000.0
2005-10-13 15:14:00,7.626,7.728,7.562,7.711,450000.0
2005-10-13 15:15:00,7.612,7.716,7.601,7.664,400000.0
2005-10-13 15:16:00,7.737,7.744,7.638,7.733,450000.0
2005-10-13 15:17:00,7.667,7.739,7.594,7.672,450000.0
2005-10-13 15:18:00,7.74,7.74,7.608,7.67,400000.0
2005-10-13 15:19:00,7.678,7.729,7.64,7.69,450000.0
2005-10-13 15:20:00,7.651,7.722,7.627,7.722,400000.0
2005-10-13 15:21:00,7.685,7.702,7.575,7.702,550000.0
2005-10-13 15:22:00,7.699,7.736,7.661,7.699,450000.0
2005-10-13 15:23:00,7.643,7.724,7.641,7.693,400000.0
2005-10-13 15:24:00,7.691,7.704,7.597,7.704,350000.0
2005-10-13 15:25:00,7.73,7.74,7.619,7.691,350000.0
2005-10-13 15:26:00,7.619,7.731,7.619,7.633,550000.0
2005-10-13 15:27:00,7.632,7.734,7.624,7.656,350000.0
2005-10-13 15:28:00,7.651,7.768,7.651,7.708,350000.0
2005-10-13 15:29:00,7.714,7.755,7.645,7.659,250000.0
2005-10-13 15:30:00,7.695,7.728,7.598,7.652,450000.0
2005-10-13 15:31:00,7.633,7.739,7.623,7.63,500000.0
2005-10-13 15:32:00,7.649,7.713,7.609,7.709,450000.0
2005-10-13 15:33:00,7.697,7.708,7.62,7.695,400000.0
2005-10-13 15:34:00,7.612,7.754,7.598,7.598,400000.0
2005-10-13 15:35:00,7.671,7.717,7.633,7.662,400000.0
2005-10-13 15:36:00,7.671,7.718,7.583,7.717,550000.0
2005-10-13 15:37:00,7.629,7.754,7.629,7.708,400000.0
2005-10-13 15:38:00,7.673,7.756,7.665,7.672,450000.0
2005-10-13 15:39:00,7.76,7.76,7.644,7.662,450000.0
2005-10-13 15:40:00,7.64,7.733,7.614,7.639,450000.0
2005-10-13 15:41:00,7.619,7.746,7.619,7.702,400000.0
2005-10-13 15:42:00,7.733,7.733,7.64,7.659,350000.0
2005-10-13 15:43:00,7.705,7.766,7.634,7.634,450000.0
2005-10-13 15:44:00,7.746,7.775,7.669,7.758,350000.0
2005-10-13 15:45:00,7.757,7.757,7.635,7.741,450000.0
2005-10-13 15:46:00,7.661,7.766,7.648,7.664,400000.0
2005-10-13 15:47:00,7.722,7.754,7.617,7.629,550000.0
2005-10-13 15:48:00,7.66,7.753,7.638,7.646,350000.0
2005-10-13 15:49:00,7.709,7.758,7.687,7.758,350000.0
2005-10-13 15:50:00,7.654,7.758,7.642,7.756,550000.0
2005-10-13 15:51:00,7.719,7.751,7.623,7.638,350000.0
2005-10-13 15:52:00,7.628,7.773,7.624,7.633,350000.0
2005-10-13 15:53:00,7.718,7.762,7.631,7.711,500000.0
2005-10-13 15:54:00,7.734,7.741,7.682,7.741,450000.0
2005-10-13 15:55:00,7.628,7.747,7.628,7.736,500000.0
2005-10-13 15:56:00,7.605,7.736,7.605,7.675,450000.0
2005-10-13 15:57:00,7.665,7.702,7.631,7.681,450000.0
2005-10-13 15:58:00,7.65,7.749,7.616,7.749,500000.0
2005-10-13 15:59:00,7.765,7.765,7.65,7.673,450000.0
2005-10-13 16:00:00,7.72,7.824,7.618,7.741,500000.0
2005-10-13 16:01:00,7.734,7.734,7.61,7.61,400000.0
2005-10-13 16:02:00,7.627,7.757,7.627,7.688,550000.0
2005-10-13 16:03:00,7.723,7.723,7.601,7.663,450000.0
2005-10-13 16:04:00,7.605,7.753,7.605,7.695,550000.0
2005-10-13 16:05:00,7.629,7.728,7.617,7.635,450000.0
2005-10-13 16:06:00,7.624,7.727,7.585,7.693,350000.0
2005-10-13 16:07:00,7.634,7.716,7.618,7.618,500000.0
2005-10-13 16:08:00,7.599,7.688,7.599,7.641,550000.0
2005-10-13 16:09:00,7.614,7.741,7.614,7.741,350000.0
2005-10-13 16:10:00,7.71,7.712,7.613,7.698,500000.0
2005-10-13 16:11:00,7.566,7.779,7.566,7.571,500000.0
2005-10-13 16:12:00,7.634,7.675,7.609,7.631,350000.0
2005-10-13 16:13:00,7.616,7.699,7.588,7.699,450000.0
2005-10-13 16:14:00,7.707,7.707,7.572,7.634,500000.0
2005-10-13 16:15:00,7.701,7.714,7.569,7.569,350000.0
2005-10-13 16:16:00,7.643,7.711,7.594,7.674,550000.0
2005-10-13 16:17:00,7.67,7.674,7.569,7.569,350000.0
2005-10-13 16:18:00,7.672,7.706,7.559,7.678,400000.0
2005-10-13 16:19:00,7.68,7.712,7.574,7.648,400000.0
2005-10-13 16:20:00,7.719,7.757,7.611,7.611,550000.0
2005-10-13 16:21:00,7.624,7.711,7.575,7.674,500000.0
2005-10-13 16:22:00,7.668,7.678,7.582,7.631,450000.0
2005-10-13 16:23:00,7.593,7.697,7.581,7.581,400000.0
2005-10-13 16:24:00,7.651,7.7,7.555,7.693,550000.0
2005-10-13 16:25:00,7.684,7.711,7.627,7.69,350000.0
2005-10-13 16:26:00,7.643,7.691,7.547,7.547,550000.0
2005-10-13 16:27:00,7.612,7.693,7.57,7.654,400000.0
2005-10-13 16:28:00,7.669,7.705,7.624,7.699,400000.0
2005-10-13 16:29:00,7.661,7.674,7.576,7.622,450000.0
2005-10-13 16:30:00,7.592,7.689,7.553,7.643,550000.0
2005-10-13 16:31:00,7.602,7.686,7.568,7.617,400000.0
2005-10-13 16:32:00,7.614,7.702,7.548,7.594,400000.0
2005-10-13 16:33:00,7.595,7.692,7.583,7.606,350000.0
2005-10-13 16:34:00,7.641,7.697,7.596,7.697,350000.0
2005-10-13 16:35:00,7.609,7.705,7.566,7.611,500000.0
2005-10-13 16:36:00,7.708,7.708,7.625,7.635,500000.0
2005-10-13 16:37:00,7.718,7.726,7.628,7.635,500000.0
2005-10-13 16:38:00,7.57,7.741,7.57,7.598,450000.0
2005-10-13 16:39:00,7.633,7.705,7.624,7.705,500000.0
2005-10-13 16:40:00,7.603,7.719,7.599,7.71,500000.0
2005-10-13 16:41:00,7.598,7.686,7.598,7.614,350000.0
2005-10-13 16:42:00,7.636,7.757,7.622,7.723,500000.0
2005-10-13 16:43:00,7.587,7.714,7.587,7.633,350000.0
2005-10-13 16:44:00,7.706,7.706,7.569,7.569,400000.0
2005-10-13 16:45:00,7.572,7.657,7.571,7.615,400000.0
2005-10-13 16:46:00,7.607,7.664,7.589,7.659,350000.0
2005-10-13 16:47:00,7.609,7.729,7.589,7.615,600000.0
2005-10-13 16:48:00,7.685,7.717,7.613,7.667,500000.0
2005-10-13 16:49:00,7.671,7.702,7.582,7.582,450000.0
2005-10-13 16:50:00,7.601,7.644,7.588,7.633,350000.0
2005-10-13 16:52:00,7.629,7.744,7.629,7.72,450000.0
2005-10-13 16:53:00,7.613,7.719,7.594,7.632,350000.0
2005-10-13 16:54:00,7.618,7.704,7.579,7.587,450000.0
2005-10-13 16:55:00,7.677,7.711,7.58,7.629,550000.0
2005-10-13 16:56:00,7.609,7.716,7.588,7.602,400000.0
2005-10-13 16:57:00,7.637,7.718,7.61,7.612,450000.0
2005-10-13 16:58:00,7.627,7.737,7.619,7.693,500000.0
2005-10-13 16:59:00,7.634,7.719,7.612,7.625,400000.0
2005-10-13 17:00:00,7.74,7.74,7.609,7.609,350000.0
2005-10-13 17:01:00,7.638,7.721,7.575,7.627,500000.0
2005-10-13 17:02:00,7.649,7.716,7.628,7.67,400000.0
2005-10-13 17:03:00,7.634,7.698,7.586,7.669,500000.0
2005-10-13 17:04:00,7.643,7.728,7.609,7.669,350000.0
2005-10-13 17:05:00,7.752,7.76,7.583,7.678,400000.0
2005-10-13 17:06:00,7.719,7.719,7.592,7.683,350000.0
2005-10-13 17:07:00,7.706,7.765,7.637,7.672,500000.0
2005-10-13 17:08:00,7.584,7.728,7.584,7.662,500000.0
2005-10-13 17:09:00,7.678,7.711,7.579,7.629,300000.0
2005-10-13 17:10:00,7.696,7.732,7.639,7.698,350000.0
2005-10-13 17:11:00,7.731,7.734,7.6,7.611,400000.0
2005-10-13 17:12:00,7.657,7.694,7.589,7.604,400000.0
2005-10-13 17:13:00,7.606,7.725,7.576,7.708,450000.0
2005-10-13 17:14:00,7.62,7.683,7.55,7.679,550000.0
2005-10-13 17:15:00,7.603,7.72,7.596,7.656,350000.0
2005-10-13 17:16:00,7.668,7.668,7.535,7.629,450000.0
2005-10-13 17:17:00,7.658,7.693,7.572,7.678,500000.0
2005-10-13 17:18:00,7.66,7.693,7.6,7.693,350000.0
2005-10-13 17:19:00,7.585,7.706,7.585,7.675,450000.0
2005-10-13 17:20:00,7.654,7.719,7.585,7.602,350000.0
2005-10-13 17:21:00,7.628,7.713,7.589,7.642,550000.0
2005-10-13 17:23:00,7.613,7.704,7.603,7.685,550000.0
2005-10-13 17:24:00,7.69,7.697,7.602,7.616,350000.0
2005-10-13 17:25:00,7.694,7.723,7.612,7.723,400000.0
2005-10-13 17:26:00,7.614,7.759,7.614,7.696,450000.0
2005-10-13 17:27:00,7.693,7.715,7.612,7.695,400000.0
2005-10-13 17:28:00,7.67,7.749,7.604,7.604,550000.0
2005-10-13 17:29:00,7.612,7.726,7.612,7.721,500000.0
2005-10-13 17:30:00,7.587,7.71,7.587,7.704,450000.0
2005-10-13 17:32:00,7.617,7.707,7.603,7.673,400000.0
2005-10-13 17:33:00,7.672,7.703,7.599,7.7,400000.0
2005-10-13 17:34:00,7.691,7.716,7.568,7.702,450000.0
2005-10-13 17:35:00,7.668,7.73,7.607,7.67,500000.0
2005-10-13 17:36:00,7.679,7.711,7.574,7.704,450000.0
2005-10-13 17:37:00,7.706,7.706,7.578,7.675,550000.0
2005-10-13 17:38:00,7.642,7.698,7.601,7.639,400000.0
2005-10-13 17:39:00,7.685,7.685,7.572,7.606,350000.0
2005-10-13 17:40:00,7.612,7.759,7.612,7.722,500000.0
2005-10-13 17:41:00,7.642,7.689,7.612,7.674,250000.0
2005-10-13 17:42:00,7.606,7.735,7.606,7.697,500000.0
2005-10-13 17:43:00,7.74,7.744,7.595,7.623,400000.0
2005-10-13 17:44:00,7.716,7.758,7.637,7.704,450000.0
2005-10-13 17:45:00,7.63,7.713,7.617,7.627,550000.0
2005-10-13 17:46:00,7.65,7.711,7.595,7.6,550000.0
2005-10-13 17:47:00,7.705,7.728,7.622,7.661,400000.0
2005-10-13 17:48:00,7.714,7.728,7.623,7.728,400000.0
2005-10-13 17:49:00,7.676,7.719,7.624,7.682,350000.0
2005-10-13 17:50:00,7.694,7.717,7.604,7.604,550000.0
2005-10-13 17:51:00,7.628,7.671,7.558,7.623,550000.0
2005-10-13 17:52:00,7.68,7.707,7.56,7.577,350000.0
2005-10-13 17:53:00,7.657,7.697,7.619,7.619,500000.0
2005-10-13 17:54:00,7.628,7.71,7.581,7.71,350000.0
2005-10-13 17:55:00,7.607,7.707,7.601,7.672,350000.0
2005-10-13 17:56:00,7.575,7.683,7.56,7.615,400000.0
2005-10-13 17:57:00,7.682,7.689,7.611,7.662,400000.0
2005-10-13 17:58:00,7.669,7.679,7.595,7.639,450000.0
2005-10-13 17:59:00,7.567,7.692,7.567,7.692,350000.0
2005-10-13 18:00:00,7.589,7.702,7.572,7.655,350000.0
2005-10-13 18:01:00,7.645,7.694,7.564,7.616,450000.0
2005-10-13 18:02:00,7.587,7.682,7.587,7.66,500000.0
2005-10-13 18:03:00,7.625,7.648,7.591,7.629,350000.0
2005-10-13 18:04:00,7.661,7.661,7.517,7.584,400000.0
2005-10-13 18:05:00,7.582,7.658,7.485,7.644,550000.0
2005-10-13 18:06:00,7.602,7.663,7.524,7.524,450000.0
2005-10-13 18:07:00,7.652,7.652,7.507,7.633,400000.0
2005-10-13 18:08:00,7.552,7.652,7.552,7.605,350000.0
2005-10-13 18:09:00,7.606,7.708,7.606,7.655,500000.0
2005-10-13 18:10:00,7.569,7.646,7.562,7.63,450000.0
2005-10-13 18:11:00,7.569,7.682,7.543,7.655,450000.0
2005-10-13 18:12:00,7.644,7.669,7.6,7.645,550000.0
2005-10-13 18:13:00,7.708,7.708,7.551,7.691,500000.0
2005-10-13 18:14:00,7.597,7.712,7.597,7.657,400000.0
2005-10-13 18:15:00,7.589,7.612,7.519,7.601,550000.0
2005-10-13 18:16:00,7.559,7.68,7.537,7.537,400000.0
2005-10-13 18:17:00,7.647,7.69,7.576,7.634,400000.0
2005-10-13 18:18:00,7.614,7.712,7.554,7.554,500000.0
2005-10-13 18:19:00,7.629,7.652,7.528,7.593,550000.0
2005-10-13 18:20:00,7.557,7.633,7.496,7.605,400000.0
2005-10-13 18:21:00,7.586,7.702,7.576,7.647,550000.0
2005-10-13 18:22:00,7.628,7.633,7.546,7.577,400000.0
2005-10-13 18:23:00,7.654,7.667,7.564,7.648,400000.0
2005-10-13 18:24:00,7.658,7.676,7.574,7.668,400000.0
2005-10-13 18:25:00,7.596,7.678,7.564,7.592,500000.0
2005-10-13 18:26:00,7.603,7.679,7.567,7.674,550000.0
2005-10-13 18:27:00,7.605,7.67,7.564,7.564,450000.0
2005-10-13 18:28:00,7.644,7.655,7.557,7.655,350000.0
2005-10-13 18:29:00,7.599,7.677,7.567,7.677,350000.0
2005-10-13 18:30:00,7.644,7.688,7.539,7.627,450000.0
2005-10-13 18:31:00,7.669,7.677,7.592,7.657,350000.0
2005-10-13 18:32:00,7.597,7.664,7.524,7.597,450000.0
2005-10-13 18:33:00,7.647,7.678,7.57,7.574,350000.0
2005-10-13 18:34:00,7.662,7.694,7.583,7.681,400000.0
2005-10-13 18:35:00,7.612,7.693,7.611,7.619,350000.0
2005-10-13 18:36:00,7.548,7.68,7.548,7.614,550000.0
2005-10-13 18:37:00,7.617,7.697,7.601,7.66,500000.0
2005-10-13 18:38:00,7.663,7.671,7.563,7.637,450000.0
2005-10-13 18:39:00,7.681,7.692,7.588,7.663,400000.0
2005-10-13 18:40:00,7.676,7.702,7.585,7.639,250000.0
2005-10-13 18:41:00,7.62,7.688,7.604,7.658,500000.0
2005-10-13 18:42:00,7.62,7.677,7.556,7.59,550000.0
2005-10-13 18:43:00,7.644,7.69,7.573,7.69,400000.0
2005-10-13 18:44:00,7.655,7.695,7.571,7.623,500000.0
2005-10-13 18:45:00,7.584,7.693,7.584,7.65,350000.0
2005-10-13 18:46:00,7.564,7.687,7.552,7.687,350000.0
2005-10-13 18:47:00,7.558,7.693,7.558,7.653,400000.0
2005-10-13 18:48:00,7.596,7.671,7.59,7.671,400000.0
2005-10-13 18:49:00,7.686,7.727,7.592,7.637,550000.0
2005-10-13 18:50:00,7.642,7.673,7.564,7.564,400000.0
2005-10-13 18:51:00,7.649,7.684,7.571,7.575,450000.0
2005-10-13 18:52:00,7.623,7.697,7.568,7.686,550000.0
2005-10-13 18:53:00,7.631,7.674,7.604,7.664,450000.0
2005-10-13 18:54:00,7.586,7.661,7.551,7.591,500000.0
2005-10-13 18:55:00,7.579,7.682,7.561,7.633,350000.0
2005-10-13 18:56:00,7.578,7.744,7.576,7.576,550000.0
2005-10-13 18:57:00,7.673,7.673,7.573,7.657,450000.0
2005-10-13 18:58:00,7.667,7.676,7.595,7.646,350000.0
2005-10-13 18:59:00,7.596,7.637,7.596,7.633,450000.0
2005-10-13 19:00:00,7.621,7.713,7.558,7.702,350000.0
2005-10-13 19:01:00,7.603,7.68,7.584,7.64,500000.0
2005-10-13 19:02:00,7.608,7.663,7.559,7.559,400000.0
2005-10-13 19:03:00,7.65,7.65,7.558,7.565,350000.0
2005-10-13 19:04:00,7.572,7.676,7.572,7.648,250000.0
2005-10-13 19:05:00,7.618,7.692,7.575,7.617,350000.0
2005-10-13 19:06:00,7.639,7.662,7.527,7.662,400000.0
2005-10-13 19:07:00,7.624,7.662,7.549,7.601,400000.0
2005-10-13 19:08:00,7.588,7.688,7.588,7.592,350000.0
2005-10-13 19:09:00,7.581,7.718,7.581,7.646,500000.0
2005-10-13 19:10:00,7.585,7.686,7.585,7.62,450000.0
2005-10-13 19:11:00,7.601,7.691,7.601,7.629,350000.0
2005-10-13 19:12:00,7.599,7.698,7.599,7.669,350000.0
2005-10-13 19:13:00,7.595,7.666,7.543,7.543,350000.0
2005-10-13 19:15:00,7.569,7.693,7.546,7.668,900000.0
2005-10-13 19:16:00,7.69,7.717,7.583,7.668,750000.0
2005-10-13 19:17:00,7.58,7.682,7.554,7.654,400000.0
2005-10-13 19:18:00,7.663,7.704,7.544,7.631,500000.0
2005-10-13 19:19:00,7.597,7.694,7.568,7.694,650000.0
2005-10-13 19:20:00,7.669,7.721,7.614,7.618,450000.0
2005-10-13 19:21:00,7.688,7.713,7.601,7.626,550000.0
2005-10-13 19:22:00,7.676,7.717,7.577,7.591,850000.0
2005-10-13 19:23:00,7.605,7.679,7.557,7.557,650000.0
2005-10-13 19:24:00,7.624,7.656,7.571,7.643,400000.0
2005-10-13 19:25:00,7.704,7.704,7.578,7.673,350000.0
2005-10-13 19:26:00,7.573,7.678,7.573,7.671,450000.0
2005-10-13 19:28:00,7.676,7.676,7.553,7.553,100000.0
2005-10-13 19:29:00,7.598,7.678,7.544,7.598,450000.0
2005-10-13 19:30:00,7.692,7.693,7.566,7.592,400000.0
2005-10-13 19:31:00,7.628,7.628,7.612,7.612,100000.0
2005-10-13 19:32:00,7.618,7.687,7.586,7.614,400000.0
2005-10-13 19:34:00,7.68,7.708,7.602,7.63,700000.0
2005-10-13 19:35:00,7.61,7.684,7.61,7.631,200000.0
2005-10-13 19:36:00,7.624,7.627,7.535,7.535,550000.0
2005-10-13 19:37:00,7.633,7.701,7.574,7.6,400000.0
2005-10-13 19:38:00,7.593,7.638,7.522,7.602,350000.0
2005-10-13 19:39:00,7.665,7.665,7.563,7.563,350000.0
2005-10-13 19:43:00,7.645,7.645,7.553,7.589,200000.0
2005-10-13 19:44:00,7.588,7.623,7.547,7.581,200000.0
2005-10-13 19:46:00,7.647,7.647,7.562,7.595,200000.0
2005-10-13 19:47:00,7.619,7.635,7.592,7.592,150000.0
2005-10-13 19:50:00,7.645,7.645,7.564,7.596,300000.0
2005-10-13 20:00:00,7.649,7.683,7.548,7.653,400000.0
2005-10-13 20:01:00,7.662,7.689,7.575,7.675,400000.0
2005-10-13 20:02:00,7.592,7.682,7.539,7.682,300000.0
2005-10-13 20:03:00,7.588,7.697,7.588,7.619,200000.0
2005-10-13 20:11:00,7.644,7.644,7.54,7.576,200000.0
2005-10-13 20:12:00,7.584,7.593,7.571,7.572,250000.0
2005-10-13 20:13:00,7.575,7.656,7.575,7.635,300000.0
2005-10-13 20:18:00,7.648,7.648,7.568,7.603,200000.0
2005-10-13 20:34:00,7.601,7.682,7.573,7.654,500000.0
2005-10-13 20:44:00,7.566,7.668,7.543,7.667,200000.0
2005-10-13 20:53:00,7.664,7.664,7.581,7.613,200000.0
2005-10-13 20:56:00,7.696,7.696,7.601,7.629,300000.0
2005-10-13 20:57:00,7.675,7.675,7.594,7.594,100000.0
2005-10-13 21:05:00,7.664,7.664,7.625,7.625,100000.0
2005-10-13 21:06:00,7.67,7.676,7.581,7.61,350000.0
2005-10-13 21:15:00,7.562,7.656,7.562,7.595,150000.0
2005-10-13 21:16:00,7.621,7.672,7.617,7.647,300000.0
2005-10-13 21:27:00,7.621,7.67,7.578,7.578,150000.0
2005-10-13 21:29:00,7.658,7.699,7.557,7.631,400000.0
2005-10-13 21:33:00,7.643,7.643,7.542,7.583,200000.0
2005-10-13 21:39:00,7.635,7.635,7.534,7.574,200000.0
2005-10-13 21:40:00,7.637,7.643,7.637,7.643,150000.0
2005-10-13 21:41:00,7.571,7.677,7.571,7.657,300000.0
2005-10-13 21:43:00,7.555,7.658,7.555,7.608,200000.0
2005-10-13 21:48:00,7.586,7.688,7.586,7.688,350000.0
2005-10-13 21:49:00,7.622,7.66,7.564,7.66,550000.0
2005-10-13 21:52:00,7.663,7.663,7.563,7.603,200000.0
2005-10-13 22:06:00,7.658,7.658,7.558,7.596,250000.0
2005-10-13 22:09:00,7.646,7.646,7.546,7.584,200000.0
2005-10-13 22:17:00,7.655,7.655,7.563,7.599,200000.0
2005-10-13 22:32:00,7.573,7.653,7.559,7.645,250000.0
2005-10-13 22:39:00,7.656,7.656,7.556,7.595,200000.0
2005-10-13 22:52:00,7.633,7.633,7.631,7.631,100000.0
2005-10-13 22:56:00,7.645,7.673,7.586,7.619,300000.0
2005-10-13 22:59:00,7.667,7.667,7.584,7.615,200000.0
2005-10-13 23:04:00,7.72,7.72,7.605,7.669,500000.0
2005-10-13 23:07:00,7.683,7.683,7.6,7.633,200000.0
2005-10-13 23:23:00,7.674,7.674,7.575,7.615,200000.0
2005-10-13 23:25:00,7.673,7.706,7.621,7.683,400000.0
2005-10-13 23:32:00,7.685,7.685,7.601,7.634,200000.0
2005-10-13 23:40:00,7.643,7.701,7.609,7.609,300000.0
2005-10-13 23:41:00,7.704,7.704,7.653,7.657,300000.0
2005-10-13 23:52:00,7.665,7.665,7.573,7.609,200000.0
2005-10-13 23:53:00,7.656,7.656,7.594,7.594,100000.0
2005-10-13 23:54:00,7.591,7.675,7.587,7.662,350000.0
2005-10-14 00:00:00,7.634,7.689,7.606,7.606,300000.0
2005-10-14 00:05:00,7.653,7.653,7.553,7.593,200000.0
2005-10-14 00:08:00,7.665,7.665,7.586,7.621,200000.0
2005-10-14 00:10:00,7.675,7.675,7.583,7.619,200000.0
2005-10-14 00:12:00,7.688,7.688,7.603,7.635,200000.0
2005-10-14 00:15:00,7.666,7.732,7.633,7.658,350000.0
2005-10-14 00:19:00,7.685,7.685,7.58,7.616,200000.0
2005-10-14 00:25:00,7.597,7.697,7.597,7.697,250000.0
2005-10-14 00:28:00,7.71,7.71,7.71,7.71,100000.0
2005-10-14 00:30:00,7.633,7.701,7.576,7.637,400000.0
2005-10-14 00:31:00,7.653,7.72,7.653,7.688,200000.0
2005-10-14 00:35:00,7.687,7.687,7.603,7.635,200000.0
2005-10-14 00:38:00,7.677,7.694,7.677,7.694,100000.0
2005-10-14 00:39:00,7.601,7.702,7.587,7.587,150000.0
2005-10-14 00:41:00,7.682,7.682,7.565,7.604,350000.0
2005-10-14 00:42:00,7.694,7.694,7.616,7.616,150000.0
2005-10-14 00:44:00,7.668,7.668,7.588,7.623,200000.0
2005-10-14 00:45:00,7.674,7.691,7.617,7.691,250000.0
2005-10-14 00:46:00,7.613,7.705,7.613,7.675,300000.0
2005-10-14 00:48:00,7.669,7.711,7.656,7.656,300000.0
2005-10-14 00:50:00,7.675,7.675,7.596,7.631,200000.0
2005-10-14 00:58:00,7.632,7.696,7.593,7.593,500000.0
2005-10-14 01:01:00,7.678,7.706,7.589,7.627,300000.0
2005-10-14 01:04:00,7.657,7.683,7.602,7.638,250000.0
2005-10-14 01:05:00,7.695,7.707,7.591,7.707,150000.0
2005-10-14 01:12:00,7.593,7.695,7.572,7.64,450000.0
2005-10-14 01:15:00,7.665,7.671,7.6,7.671,200000.0
2005-10-14 01:16:00,7.599,7.675,7.596,7.609,350000.0
2005-10-14 01:24:00,7.705,7.705,7.572,7.612,450000.0
2005-10-14 01:27:00,7.687,7.687,7.603,7.635,200000.0
2005-10-14 01:33:00,7.621,7.685,7.599,7.677,300000.0
2005-10-14 01:34:00,7.587,7.722,7.553,7.674,400000.0
2005-10-14 01:35:00,7.686,7.686,7.593,7.67,550000.0
2005-10-14 01:47:00,7.667,7.667,7.566,7.605,200000.0
2005-10-14 01:51:00,7.594,7.698,7.541,7.605,550000.0
2005-10-14 01:52:00,7.669,7.719,7.617,7.719,350000.0
2005-10-14 01:58:00,7.669,7.669,7.56,7.597,200000.0
2005-10-14 02:00:00,7.608,7.653,7.565,7.623,350000.0
2005-10-14 02:02:00,7.577,7.663,7.562,7.659,300000.0
2005-10-14 02:07:00,7.606,7.684,7.606,7.674,350000.0
2005-10-14 02:08:00,7.67,7.671,7.579,7.668,450000.0
2005-10-14 02:09:00,7.635,7.673,7.574,7.673,250000.0
2005-10-14 02:11:00,7.669,7.751,7.613,7.694,650000.0
2005-10-14 02:13:00,7.623,7.623,7.597,7.597,100000.0
2005-10-14 02:14:00,7.607,7.71,7.588,7.68,450000.0
2005-10-14 02:15:00,7.613,7.714,7.601,7.714,600000.0
2005-10-14 02:17:00,7.676,7.693,7.577,7.686,550000.0
2005-10-14 02:18:00,7.607,7.737,7.607,7.683,350000.0
2005-10-14 02:19:00,7.652,7.699,7.546,7.567,500000.0
2005-10-14 02:20:00,7.572,7.716,7.572,7.631,300000.0
2005-10-14 02:21:00,7.584,7.659,7.584,7.62,300000.0
2005-10-14 02:22:00,7.596,7.727,7.579,7.632,350000.0
2005-10-14 02:23:00,7.712,7.734,7.604,7.679,550000.0
2005-10-14 02:25:00,7.653,7.691,7.566,7.602,250000.0
2005-10-14 02:26:00,7.565,7.682,7.565,7.639,550000.0
2005-10-14 02:27:00,7.559,7.704,7.558,7.623,400000.0
2005-10-14 02:28:00,7.606,7.728,7.587,7.634,600000.0
2005-10-14 02:29:00,7.6,7.679,7.558,7.558,400000.0
2005-10-14 02:30:00,7.558,7.675,7.539,7.543,350000.0
2005-10-14 02:31:00,7.653,7.679,7.597,7.679,400000.0
2005-10-14 02:33:00,7.609,7.696,7.574,7.608,650000.0
2005-10-14 02:34:00,7.576,7.645,7.562,7.643,500000.0
2005-10-14 02:36:00,7.649,7.687,7.566,7.566,150000.0
2005-10-14 02:37:00,7.597,7.643,7.568,7.642,450000.0
2005-10-14 02:38:00,7.649,7.669,7.563,7.563,350000.0
2005-10-14 02:40:00,7.6,7.658,7.559,7.559,450000.0
2005-10-14 02:41:00,7.68,7.72,7.6,7.673,600000.0
2005-10-14 02:42:00,7.647,7.665,7.534,7.534,850000.0
2005-10-14 02:44:00,7.662,7.667,7.578,7.612,300000.0
2005-10-14 02:45:00,7.569,7.667,7.569,7.667,100000.0
2005-10-14 02:48:00,7.607,7.669,7.545,7.61,550000.0
2005-10-14 02:49:00,7.647,7.688,7.555,7.555,300000.0
2005-10-14 02:50:00,7.56,7.68,7.56,7.601,250000.0
2005-10-14 02:51:00,7.6,7.694,7.559,7.65,500000.0
2005-10-14 02:55:00,7.592,7.728,7.592,7.595,650000.0
2005-10-14 02:56:00,7.572,7.664,7.535,7.664,700000.0
2005-10-14 02:58:00,7.654,7.654,7.576,7.611,200000.0
2005-10-14 03:03:00,7.661,7.698,7.569,7.607,400000.0
2005-10-14 03:05:00,7.677,7.677,7.594,7.625,200000.0
2005-10-14 03:06:00,7.587,7.658,7.57,7.57,200000.0
2005-10-14 03:10:00,7.647,7.647,7.551,7.621,250000.0
2005-10-14 03:13:00,7.637,7.703,7.551,7.659,450000.0
2005-10-14 03:16:00,7.686,7.686,7.609,7.609,150000.0
2005-10-14 03:17:00,7.676,7.676,7.596,7.6,150000.0
2005-10-14 03:21:00,7.634,7.669,7.599,7.599,250000.0
2005-10-14 03:22:00,7.669,7.669,7.505,7.543,650000.0
2005-10-14 03:23:00,7.575,7.696,7.575,7.685,350000.0
2005-10-14 03:25:00,7.647,7.66,7.568,7.601,350000.0
2005-10-14 03:31:00,7.669,7.669,7.548,7.548,450000.0
2005-10-14 03:37:00,7.645,7.662,7.588,7.588,200000.0
2005-10-14 03:41:00,7.614,7.659,7.575,7.607,350000.0
2005-10-14 03:48:00,7.663,7.663,7.554,7.554,150000.0
2005-10-14 03:51:00,7.588,7.623,7.552,7.623,150000.0
2005-10-14 03:52:00,7.624,7.68,7.624,7.68,100000.0
2005-10-14 03:58:00,7.647,7.694,7.567,7.666,600000.0
2005-10-14 04:06:00,7.657,7.657,7.543,7.627,300000.0
2005-10-14 04:12:00,7.643,7.643,7.543,7.583,200000.0
2005-10-14 04:25:00,7.562,7.682,7.562,7.682,250000.0
2005-10-14 04:26:00,7.553,7.689,7.553,7.608,350000.0
2005-10-14 04:27:00,7.679,7.679,7.555,7.649,400000.0
2005-10-14 04:31:00,7.694,7.694,7.577,7.577,350000.0
2005-10-14 04:32:00,7.639,7.639,7.553,7.623,250000.0
2005-10-14 04:36:00,7.657,7.657,7.572,7.605,200000.0
2005-10-14 04:40:00,7.615,7.659,7.602,7.602,150000.0
2005-10-14 04:41:00,7.614,7.614,7.614,7.614,50000.0
2005-10-14 04:45:00,7.655,7.655,7.621,7.644,250000.0
2005-10-14 05:03:00,7.574,7.652,7.57,7.64,250000.0
2005-10-14 05:09:00,7.703,7.703,7.665,7.665,300000.0
2005-10-14 05:13:00,7.654,7.654,7.549,7.586,200000.0
2005-10-14 05:15:00,7.657,7.657,7.572,7.605,200000.0
2005-10-14 05:17:00,7.646,7.675,7.509,7.675,450000.0
2005-10-14 05:18:00,7.659,7.659,7.54,7.553,500000.0
2005-10-14 05:21:00,7.641,7.683,7.53,7.664,500000.0
2005-10-14 05:23:00,7.669,7.676,7.616,7.616,350000.0
2005-10-14 05:24:00,7.674,7.674,7.644,7.644,100000.0
2005-10-14 05:25:00,7.682,7.717,7.582,7.582,250000.0
2005-10-14 05:26:00,7.662,7.701,7.572,7.62,550000.0
2005-10-14 05:27:00,7.556,7.646,7.556,7.599,150000.0
2005-10-14 05:28:00,7.637,7.703,7.6,7.6,550000.0
2005-10-14 05:34:00,7.703,7.703,7.662,7.662,300000.0
2005-10-14 05:38:00,7.652,7.652,7.548,7.585,200000.0
2005-10-14 05:43:00,7.685,7.685,7.544,7.544,550000.0
2005-10-14 05:44:00,7.681,7.681,7.58,7.677,300000.0
2005-10-14 05:45:00,7.646,7.646,7.619,7.632,200000.0
2005-10-14 05:46:00,7.624,7.648,7.599,7.648,350000.0
2005-10-14 05:47:00,7.639,7.688,7.639,7.647,200000.0
2005-10-14 05:53:00,7.552,7.659,7.552,7.59,350000.0
2005-10-14 05:54:00,7.594,7.625,7.589,7.613,300000.0
2005-10-14 05:55:00,7.607,7.677,7.573,7.608,350000.0
2005-10-14 05:56:00,7.681,7.681,7.591,7.659,350000.0
2005-10-14 05:58:00,7.611,7.694,7.547,7.694,750000.0
2005-10-14 05:59:00,7.665,7.7,7.602,7.602,350000.0
2005-10-14 06:00:00,7.66,7.704,7.548,7.577,500000.0
2005-10-14 06:01:00,7.668,7.672,7.56,7.585,500000.0
2005-10-14 06:02:00,7.649,7.65,7.537,7.59,550000.0
2005-10-14 06:03:00,7.663,7.703,7.562,7.654,850000.0
2005-10-14 06:05:00,7.694,7.701,7.563,7.563,150000.0
2005-10-14 06:09:00,7.646,7.667,7.517,7.656,600000.0
2005-10-14 06:11:00,7.69,7.725,7.581,7.658,700000.0
2005-10-14 06:13:00,7.648,7.676,7.602,7.629,350000.0
2005-10-14 06:14:00,7.599,7.666,7.581,7.607,300000.0
2005-10-14 06:15:00,7.655,7.683,7.547,7.683,400000.0
2005-10-14 06:25:00,7.698,7.707,7.581,7.676,650000.0
2005-10-14 06:31:00,7.661,7.668,7.584,7.599,400000.0
2005-10-14 06:45:00,7.679,7.679,7.554,7.559,200000.0
2005-10-14 06:47:00,7.687,7.687,7.559,7.677,550000.0
2005-10-14 06:48:00,7.63,7.681,7.63,7.681,200000.0
2005-10-14 06:52:00,7.589,7.67,7.589,7.657,300000.0
2005-10-14 06:53:00,7.625,7.682,7.605,7.605,300000.0
2005-10-14 06:59:00,7.623,7.695,7.573,7.594,550000.0
2005-10-14 07:02:00,7.643,7.643,7.552,7.612,300000.0
2005-10-14 07:03:00,7.592,7.696,7.555,7.654,500000.0
2005-10-14 07:04:00,7.703,7.705,7.566,7.566,350000.0
2005-10-14 07:08:00,7.574,7.689,7.574,7.647,400000.0
2005-10-14 07:17:00,7.608,7.674,7.566,7.674,400000.0
2005-10-14 07:31:00,7.668,7.672,7.668,7.672,100000.0
2005-10-14 07:39:00,7.671,7.688,7.594,7.688,350000.0
2005-10-14 07:41:00,7.672,7.672,7.541,7.541,250000.0
2005-10-14 07:42:00,7.679,7.679,7.581,7.581,100000.0
2005-10-14 07:44:00,7.692,7.724,7.611,7.631,300000.0
2005-10-14 07:45:00,7.598,7.657,7.562,7.655,400000.0
2005-10-14 07:47:00,7.665,7.695,7.587,7.665,350000.0
2005-10-14 07:48:00,7.671,7.717,7.613,7.708,400000.0
2005-10-14 07:52:00,7.694,7.694,7.554,7.65,500000.0
2005-10-14 07:55:00,7.662,7.662,7.618,7.618,100000.0
2005-10-14 07:57:00,7.578,7.619,7.578,7.619,100000.0
2005-10-14 08:00:00,7.679,7.706,7.679,7.706,100000.0
2005-10-14 08:03:00,7.597,7.69,7.597,7.671,450000.0
2005-10-14 08:04:00,7.607,7.692,7.571,7.571,400000.0
2005-10-14 08:05:00,7.602,7.672,7.557,7.626,550000.0
2005-10-14 08:06:00,7.591,7.648,7.546,7.587,400000.0
2005-10-14 08:07:00,7.68,7.695,7.578,7.683,500000.0
2005-10-14 08:08:00,7.593,7.707,7.58,7.589,650000.0
2005-10-14 08:09:00,7.602,7.662,7.558,7.589,500000.0
2005-10-14 08:11:00,7.587,7.701,7.573,7.662,600000.0
2005-10-14 08:12:00,7.574,7.724,7.574,7.606,400000.0
2005-10-14 08:14:00,7.583,7.697,7.577,7.651,400000.0
2005-10-14 08:15:00,7.567,7.681,7.561,7.681,350000.0
2005-10-14 08:17:00,7.588,7.688,7.588,7.665,650000.0
2005-10-14 08:18:00,7.646,7.693,7.567,7.646,550000.0
2005-10-14 08:19:00,7.588,7.663,7.588,7.61,250000.0
2005-10-14 08:22:00,7.544,7.647,7.544,7.575,350000.0
2005-10-14 08:25:00,7.591,7.711,7.591,7.682,350000.0
2005-10-14 08:26:00,7.665,7.665,7.549,7.66,500000.0
2005-10-14 08:27:00,7.603,7.665,7.55,7.659,550000.0
2005-10-14 08:28:00,7.679,7.697,7.591,7.661,450000.0
2005-10-14 08:29:00,7.561,7.647,7.533,7.64,400000.0
2005-10-14 08:30:00,7.654,7.683,7.592,7.645,400000.0
2005-10-14 08:31:00,7.595,7.66,7.595,7.597,400000.0
2005-10-14 08:32:00,7.601,7.695,7.577,7.639,450000.0
2005-10-14 08:33:00,7.638,7.685,7.544,7.646,400000.0
2005-10-14 08:34:00,7.628,7.672,7.584,7.593,300000.0
2005-10-14 08:36:00,7.641,7.664,7.551,7.589,500000.0
2005-10-14 08:37:00,7.636,7.678,7.582,7.637,250000.0
2005-10-14 08:38:00,7.663,7.739,7.583,7.607,650000.0
2005-10-14 08:39:00,7.619,7.656,7.549,7.549,250000.0
2005-10-14 08:40:00,7.636,7.687,7.6,7.646,250000.0
2005-10-14 08:41:00,7.662,7.687,7.622,7.622,350000.0
2005-10-14 08:42:00,7.687,7.687,7.548,7.638,450000.0
2005-10-14 08:43:00,7.693,7.693,7.639,7.663,200000.0
2005-10-14 08:51:00,7.666,7.705,7.578,7.628,350000.0
2005-10-14 08:53:00,7.682,7.7,7.593,7.663,400000.0
2005-10-14 08:54:00,7.696,7.697,7.597,7.597,350000.0
2005-10-14 08:57:00,7.651,7.694,7.568,7.655,550000.0
2005-10-14 08:58:00,7.691,7.691,7.559,7.591,400000.0
2005-10-14 09:00:00,7.596,7.657,7.513,7.543,550000.0
2005-10-14 09:01:00,7.565,7.646,7.565,7.646,100000.0
2005-10-14 09:04:00,7.664,7.697,7.566,7.695,400000.0
2005-10-14 09:06:00,7.642,7.69,7.559,7.606,350000.0
2005-10-14 09:10:00,7.662,7.682,7.558,7.676,350000.0
2005-10-14 09:12:00,7.684,7.762,7.609,7.614,550000.0
2005-10-14 09:13:00,7.629,7.7,7.581,7.7,450000.0
2005-10-14 09:14:00,7.666,7.693,7.602,7.602,500000.0
2005-10-14 09:17:00,7.675,7.675,7.543,7.638,550000.0
2005-10-14 09:18:00,7.659,7.703,7.581,7.659,400000.0
2005-10-14 09:21:00,7.634,7.69,7.609,7.69,550000.0
2005-10-14 09:24:00,7.534,7.6,7.534,7.6,400000.0
2005-10-14 09:26:00,7.685,7.728,7.637,7.669,400000.0
2005-10-14 09:27:00,7.596,7.686,7.568,7.568,400000.0
2005-10-14 09:29:00,7.574,7.694,7.574,7.671,300000.0
2005-10-14 09:31:00,7.659,7.659,7.582,7.645,400000.0
2005-10-14 09:34:00,7.66,7.695,7.566,7.669,300000.0
2005-10-14 09:38:00,7.629,7.701,7.577,7.682,450000.0
2005-10-14 09:39:00,7.691,7.694,7.557,7.678,500000.0
2005-10-14 09:40:00,7.567,7.684,7.536,7.543,550000.0
2005-10-14 09:44:00,7.609,7.711,7.578,7.623,350000.0
2005-10-14 09:45:00,7.63,7.686,7.546,7.67,500000.0
2005-10-14 09:50:00,7.603,7.693,7.561,7.565,500000.0
2005-10-14 09:51:00,7.669,7.669,7.583,7.597,350000.0
2005-10-14 09:52:00,7.705,7.718,7.59,7.671,400000.0
2005-10-14 09:53:00,7.538,7.63,7.538,7.547,400000.0
2005-10-14 09:54:00,7.69,7.706,7.564,7.664,350000.0
2005-10-14 09:55:00,7.661,7.716,7.589,7.615,400000.0
2005-10-14 09:57:00,7.621,7.698,7.601,7.685,500000.0
2005-10-14 09:59:00,7.6,7.678,7.545,7.678,450000.0
2005-10-14 10:01:00,7.659,7.724,7.596,7.672,500000.0
2005-10-14 10:02:00,7.575,7.706,7.575,7.658,350000.0
2005-10-14 10:03:00,7.644,7.67,7.562,7.583,400000.0
2005-10-14 10:04:00,7.651,7.673,7.582,7.609,400000.0
2005-10-14 10:05:00,7.573,7.702,7.573,7.702,400000.0
2005-10-14 10:06:00,7.612,7.678,7.545,7.678,450000.0
2005-10-14 10:07:00,7.635,7.662,7.548,7.583,400000.0
2005-10-14 10:09:00,7.703,7.734,7.587,7.693,450000.0
2005-10-14 10:10:00,7.658,7.669,7.539,7.669,550000.0
2005-10-14 10:11:00,7.681,7.689,7.555,7.555,500000.0
2005-10-14 10:12:00,7.646,7.646,7.514,7.591,350000.0
2005-10-14 10:13:00,7.597,7.732,7.551,7.575,500000.0
2005-10-14 10:18:00,7.509,7.653,7.503,7.653,450000.0
2005-10-14 10:19:00,7.575,7.642,7.513,7.588,400000.0
2005-10-14 10:21:00,7.621,7.667,7.611,7.646,400000.0
2005-10-14 10:22:00,7.513,7.637,7.513,7.58,400000.0
2005-10-14 10:27:00,7.633,7.655,7.547,7.655,450000.0
2005-10-14 10:28:00,7.637,7.637,7.483,7.543,350000.0
2005-10-14 10:29:00,7.659,7.663,7.534,7.643,900000.0
2005-10-14 10:31:00,7.53,7.599,7.516,7.576,350000.0
2005-10-14 10:32:00,7.605,7.636,7.522,7.636,700000.0
2005-10-14 10:34:00,7.672,7.672,7.538,7.625,500000.0
2005-10-14 10:37:00,7.669,7.669,7.539,7.579,400000.0
2005-10-14 10:38:00,7.54,7.699,7.54,7.645,400000.0
2005-10-14 10:39:00,7.628,7.667,7.524,7.524,650000.0
2005-10-14 10:41:00,7.629,7.642,7.528,7.539,350000.0
2005-10-14 10:42:00,7.642,7.708,7.567,7.651,750000.0
2005-10-14 10:47:00,7.648,7.701,7.564,7.564,350000.0
2005-10-14 10:48:00,7.567,7.666,7.525,7.666,450000.0
2005-10-14 10:53:00,7.589,7.652,7.523,7.622,500000.0
2005-10-14 10:56:00,7.621,7.678,7.541,7.662,400000.0
2005-10-14 10:57:00,7.62,7.655,7.496,7.618,450000.0
2005-10-14 10:59:00,7.659,7.683,7.532,7.532,450000.0
2005-10-14 11:02:00,7.663,7.663,7.527,7.59,400000.0
2005-10-14 11:03:00,7.566,7.657,7.528,7.572,550000.0
2005-10-14 11:04:00,7.669,7.674,7.569,7.669,400000.0
2005-10-14 11:05:00,7.529,7.67,7.529,7.561,550000.0
2005-10-14 11:06:00,7.644,7.671,7.541,7.541,350000.0
2005-10-14 11:08:00,7.569,7.671,7.548,7.671,350000.0
2005-10-14 11:12:00,7.655,7.738,7.588,7.661,550000.0
2005-10-14 11:13:00,7.647,7.689,7.572,7.689,500000.0
2005-10-14 11:16:00,7.601,7.674,7.595,7.674,500000.0
2005-10-14 11:17:00,7.676,7.676,7.564,7.676,350000.0
2005-10-14 11:22:00,7.691,7.706,7.557,7.557,400000.0
2005-10-14 11:23:00,7.554,7.68,7.554,7.567,500000.0
2005-10-14 11:24:00,7.623,7.687,7.554,7.64,550000.0
2005-10-14 11:25:00,7.55,7.652,7.54,7.557,550000.0
2005-10-14 11:29:00,7.579,7.671,7.555,7.592,500000.0
2005-10-14 11:32:00,7.641,7.707,7.57,7.57,450000.0
2005-10-14 11:33:00,7.533,7.655,7.528,7.608,350000.0
2005-10-14 11:34:00,7.651,7.651,7.574,7.594,450000.0
2005-10-14 11:36:00,7.582,7.679,7.539,7.598,550000.0
2005-10-14 11:48:00,7.621,7.656,7.558,7.656,400000.0
2005-10-14 11:54:00,7.671,7.671,7.531,7.612,550000.0
2005-10-14 11:58:00,7.638,7.661,7.526,7.552,350000.0
2005-10-14 11:59:00,7.647,7.692,7.573,7.616,450000.0
2005-10-14 12:04:00,7.624,7.683,7.572,7.572,350000.0
2005-10-14 12:05:00,7.657,7.681,7.556,7.596,350000.0
2005-10-14 12:22:00,7.671,7.671,7.546,7.626,400000.0
2005-10-14 12:43:00,7.618,7.674,7.569,7.589,500000.0
2005-10-14 12:47:00,7.595,7.694,7.547,7.589,350000.0
2005-10-14 12:48:00,7.568,7.666,7.548,7.644,550000.0
2005-10-14 12:49:00,7.569,7.654,7.556,7.564,450000.0
2005-10-14 12:51:00,7.549,7.682,7.548,7.665,500000.0
2005-10-14 12:52:00,7.585,7.677,7.566,7.648,500000.0
2005-10-14 12:54:00,7.644,7.659,7.536,7.598,450000.0
2005-10-14 12:56:00,7.631,7.668,7.55,7.558,450000.0
2005-10-14 13:01:00,7.517,7.65,7.517,7.604,400000.0
2005-10-14 13:03:00,7.583,7.656,7.528,7.528,450000.0
2005-10-14 13:05:00,7.537,7.654,7.537,7.633,400000.0
2005-10-14 13:06:00,7.656,7.656,7.532,7.629,450000.0
2005-10-14 13:07:00,7.644,7.644,7.482,7.576,500000.0
2005-10-14 13:08:00,7.569,7.658,7.546,7.546,400000.0
2005-10-14 13:10:00,7.606,7.658,7.523,7.546,500000.0
2005-10-14 13:14:00,7.521,7.655,7.521,7.655,350000.0
2005-10-14 13:16:00,7.643,7.643,7.545,7.634,350000.0
2005-10-14 13:17:00,7.654,7.668,7.564,7.663,450000.0
2005-10-14 13:18:00,7.489,7.644,7.489,7.642,400000.0
2005-10-14 13:19:00,7.568,7.638,7.529,7.559,400000.0
2005-10-14 13:24:00,7.637,7.685,7.578,7.588,450000.0
2005-10-14 13:25:00,7.646,7.66,7.569,7.66,350000.0
2005-10-14 13:28:00,7.625,7.704,7.541,7.595,400000.0
2005-10-14 13:29:00,7.682,7.682,7.544,7.642,350000.0
2005-10-14 13:31:00,7.54,7.64,7.54,7.64,450000.0
2005-10-14 13:34:00,7.54,7.708,7.54,7.593,350000.0
2005-10-14 13:35:00,7.632,7.659,7.557,7.557,400000.0
2005-10-14 13:36:00,7.607,7.704,7.557,7.648,450000.0
2005-10-14 13:37:00,7.548,7.633,7.535,7.633,350000.0
2005-10-14 13:39:00,7.65,7.688,7.572,7.647,500000.0
2005-10-14 13:40:00,7.628,7.678,7.55,7.67,350000.0
2005-10-14 13:42:00,7.653,7.653,7.543,7.628,350000.0
2005-10-14 13:43:00,7.664,7.684,7.549,7.653,500000.0
2005-10-14 13:44:00,7.571,7.683,7.548,7.603,350000.0
2005-10-14 13:45:00,7.58,7.683,7.541,7.641,400000.0
2005-10-14 13:46:00,7.587,7.678,7.573,7.606,450000.0
2005-10-14 13:48:00,7.637,7.685,7.573,7.646,400000.0
2005-10-14 13:49:00,7.544,7.673,7.544,7.65,350000.0
2005-10-14 13:50:00,7.551,7.616,7.551,7.616,450000.0
2005-10-14 13:51:00,7.655,7.661,7.552,7.552,350000.0
2005-10-14 13:53:00,7.554,7.665,7.511,7.58,450000.0
2005-10-14 13:54:00,7.604,7.661,7.552,7.654,400000.0
2005-10-14 13:56:00,7.664,7.733,7.552,7.552,400000.0
2005-10-14 13:57:00,7.591,7.65,7.538,7.538,400000.0
2005-10-14 13:58:00,7.532,7.646,7.532,7.646,350000.0
2005-10-14 14:00:00,7.62,7.651,7.54,7.584,350000.0
2005-10-14 14:02:00,7.657,7.665,7.547,7.615,350000.0
2005-10-14 14:03:00,7.617,7.628,7.551,7.628,350000.0
2005-10-14 14:12:00,7.656,7.668,7.625,7.668,450000.0
2005-10-14 14:13:00,7.623,7.623,7.517,7.546,350000.0
2005-10-14 14:14:00,7.548,7.658,7.529,7.576,500000.0
2005-10-14 14:15:00,7.52,7.66,7.52,7.568,500000.0
2005-10-14 14:16:00,7.557,7.626,7.535,7.592,450000.0
2005-10-14 14:20:00,7.552,7.655,7.552,7.567,350000.0
2005-10-14 14:21:00,7.551,7.659,7.533,7.591,450000.0
2005-10-14 14:22:00,7.627,7.664,7.528,7.664,450000.0
2005-10-14 14:24:00,7.657,7.665,7.591,7.663,400000.0
2005-10-14 14:25:00,7.571,7.632,7.538,7.552,350000.0
2005-10-14 14:26:00,7.578,7.656,7.534,7.581,350000.0
2005-10-14 14:27:00,7.577,7.637,7.49,7.637,400000.0
2005-10-14 14:28:00,7.624,7.658,7.551,7.596,400000.0
2005-10-14 14:29:00,7.572,7.634,7.502,7.593,350000.0
2005-10-14 14:30:00,7.574,7.641,7.523,7.523,550000.0
2005-10-14 14:31:00,7.564,7.657,7.564,7.652,400000.0
2005-10-14 14:32:00,7.625,7.653,7.541,7.584,500000.0
2005-10-14 14:33:00,7.612,7.717,7.54,7.608,400000.0
2005-10-14 14:34:00,7.634,7.685,7.561,7.561,450000.0
2005-10-14 14:35:00,7.638,7.649,7.574,7.574,350000.0
2005-10-14 14:36:00,7.625,7.626,7.526,7.626,400000.0
2005-10-14 14:37:00,7.552,7.65,7.534,7.65,550000.0
2005-10-14 14:38:00,7.584,7.649,7.575,7.621,400000.0
2005-10-14 14:39:00,7.617,7.638,7.489,7.534,500000.0
2005-10-14 14:40:00,7.603,7.657,7.549,7.588,400000.0
2005-10-14 14:41:00,7.543,7.649,7.534,7.612,550000.0
2005-10-14 14:42:00,7.521,7.642,7.521,7.615,400000.0
2005-10-14 14:43:00,7.624,7.666,7.526,7.666,500000.0
2005-10-14 14:44:00,7.543,7.605,7.507,7.605,450000.0
2005-10-14 14:45:00,7.609,7.663,7.579,7.642,400000.0
2005-10-14 14:46:00,7.642,7.681,7.584,7.593,350000.0
2005-10-14 14:47:00,7.614,7.631,7.491,7.623,350000.0
2005-10-14 14:48:00,7.614,7.646,7.548,7.622,400000.0
2005-10-14 14:49:00,7.631,7.631,7.493,7.493,500000.0
2005-10-14 14:50:00,7.565,7.644,7.515,7.515,400000.0
2005-10-14 14:51:00,7.63,7.643,7.535,7.596,350000.0
2005-10-14 14:52:00,7.632,7.632,7.518,7.543,450000.0
2005-10-14 14:53:00,7.514,7.595,7.49,7.542,400000.0
2005-10-14 14:54:00,7.495,7.645,7.495,7.524,550000.0
2005-10-14 14:55:00,7.553,7.569,7.456,7.456,450000.0
2005-10-14 14:56:00,7.589,7.635,7.494,7.617,550000.0
2005-10-14 14:57:00,7.598,7.617,7.505,7.605,450000.0
2005-10-14 14:58:00,7.537,7.61,7.506,7.58,400000.0
2005-10-14 14:59:00,7.556,7.615,7.498,7.612,550000.0
2005-10-14 15:00:00,7.506,7.628,7.506,7.537,450000.0
2005-10-14 15:01:00,7.565,7.591,7.462,7.554,450000.0
2005-10-14 15:02:00,7.52,7.635,7.485,7.564,450000.0
2005-10-14 15:03:00,7.584,7.619,7.474,7.619,500000.0
2005-10-14 15:04:00,7.549,7.641,7.518,7.521,550000.0
2005-10-14 15:05:00,7.508,7.609,7.508,7.528,550000.0
2005-10-14 15:06:00,7.59,7.603,7.559,7.559,400000.0
2005-10-14 15:07:00,7.488,7.589,7.453,7.567,350000.0
2005-10-14 15:08:00,7.481,7.623,7.481,7.576,500000.0
2005-10-14 15:09:00,7.579,7.609,7.488,7.495,450000.0
2005-10-14 15:10:00,7.462,7.587,7.438,7.497,400000.0
2005-10-14 15:11:00,7.5,7.569,7.446,7.474,500000.0
2005-10-14 15:12:00,7.577,7.582,7.505,7.581,400000.0
2005-10-14 15:13:00,7.578,7.606,7.508,7.605,400000.0
2005-10-14 15:14:00,7.598,7.598,7.428,7.5,450000.0
2005-10-14 15:15:00,7.477,7.606,7.473,7.554,400000.0
2005-10-14 15:16:00,7.588,7.592,7.507,7.59,250000.0
2005-10-14 15:17:00,7.54,7.612,7.459,7.535,450000.0
2005-10-14 15:18:00,7.6,7.6,7.484,7.535,400000.0
2005-10-14 15:19:00,7.556,7.607,7.525,7.569,450000.0
2005-10-14 15:20:00,7.518,7.585,7.481,7.585,400000.0
2005-10-14 15:21:00,7.527,7.629,7.501,7.564,500000.0
2005-10-14 15:22:00,7.566,7.596,7.522,7.568,450000.0
2005-10-14 15:23:00,7.509,7.604,7.509,7.575,400000.0
2005-10-14 15:24:00,7.566,7.6,7.484,7.587,350000.0
2005-10-14 15:25:00,7.6,7.607,7.488,7.561,350000.0
2005-10-14 15:26:00,7.485,7.6,7.485,7.491,550000.0
2005-10-14 15:27:00,7.501,7.588,7.492,7.509,350000.0
2005-10-14 15:28:00,7.513,7.633,7.513,7.584,350000.0
2005-10-14 15:29:00,7.574,7.574,7.457,7.555,550000.0
2005-10-14 15:30:00,7.562,7.592,7.465,7.521,450000.0
2005-10-14 15:31:00,7.512,7.596,7.483,7.501,500000.0
2005-10-14 15:32:00,7.525,7.625,7.493,7.582,450000.0
2005-10-14 15:33:00,7.55,7.564,7.472,7.555,400000.0
2005-10-14 15:34:00,7.497,7.645,7.489,7.489,400000.0
2005-10-14 15:35:00,7.539,7.585,7.503,7.533,400000.0
2005-10-14 15:36:00,7.541,7.589,7.462,7.589,550000.0
2005-10-14 15:37:00,7.503,7.586,7.467,7.559,400000.0
2005-10-14 15:38:00,7.544,7.642,7.543,7.543,450000.0
2005-10-14 15:39:00,7.59,7.615,7.501,7.535,400000.0
2005-10-14 15:40:00,7.511,7.633,7.511,7.522,450000.0
2005-10-14 15:41:00,7.479,7.605,7.479,7.583,400000.0
2005-10-14 15:42:00,7.616,7.616,7.508,7.533,350000.0
2005-10-14 15:43:00,7.561,7.606,7.497,7.497,450000.0
2005-10-14 15:44:00,7.609,7.652,7.544,7.631,350000.0
2005-10-14 15:45:00,7.629,7.629,7.514,7.62,450000.0
2005-10-14 15:46:00,7.521,7.626,7.51,7.533,400000.0
2005-10-14 15:47:00,7.614,7.653,7.476,7.52,550000.0
2005-10-14 15:48:00,7.561,7.612,7.509,7.533,350000.0
2005-10-14 15:49:00,7.604,7.646,7.575,7.646,350000.0
2005-10-14 15:50:00,7.569,7.665,7.525,7.628,550000.0
2005-10-14 15:51:00,7.598,7.612,7.485,7.496,350000.0
2005-10-14 15:52:00,7.503,7.642,7.503,7.508,350000.0
2005-10-14 15:53:00,7.607,7.649,7.537,7.591,500000.0
2005-10-14 15:54:00,7.596,7.619,7.542,7.619,450000.0
2005-10-14 15:55:00,7.501,7.637,7.501,7.608,500000.0
2005-10-14 15:56:00,7.492,7.638,7.492,7.573,450000.0
2005-10-14 15:57:00,7.525,7.557,7.485,7.538,450000.0
2005-10-14 15:58:00,7.52,7.632,7.52,7.632,500000.0
2005-10-14 15:59:00,7.62,7.62,7.509,7.532,450000.0
2005-10-14 16:00:00,7.57,7.594,7.454,7.558,500000.0
2005-10-14 16:01:00,7.599,7.599,7.482,7.482,400000.0
2005-10-14 16:02:00,7.517,7.656,7.517,7.576,550000.0
2005-10-14 16:03:00,7.608,7.614,7.496,7.555,450000.0
2005-10-14 16:04:00,7.487,7.637,7.487,7.585,550000.0
2005-10-14 16:05:00,7.615,7.615,7.5,7.516,400000.0
2005-10-14 16:06:00,7.53,7.66,7.511,7.585,350000.0
2005-10-14 16:07:00,7.512,7.625,7.503,7.503,500000.0
2005-10-14 16:08:00,7.485,7.655,7.485,7.559,550000.0
2005-10-14 16:09:00,7.499,7.616,7.499,7.616,350000.0
2005-10-14 16:10:00,7.569,7.587,7.468,7.587,500000.0
2005-10-14 16:11:00,7.476,7.621,7.467,7.467,500000.0
2005-10-14 16:12:00,7.522,7.573,7.483,7.526,350000.0
2005-10-14 16:13:00,7.513,7.601,7.477,7.601,450000.0
2005-10-14 16:14:00,7.614,7.614,7.477,7.538,500000.0
2005-10-14 16:15:00,7.607,7.618,7.473,7.473,350000.0
2005-10-14 16:16:00,7.547,7.62,7.501,7.577,550000.0
2005-10-14 16:17:00,7.577,7.617,7.489,7.489,350000.0
2005-10-14 16:18:00,7.598,7.611,7.478,7.593,400000.0
2005-10-14 16:19:00,7.624,7.625,7.491,7.625,550000.0
2005-10-14 16:20:00,7.61,7.61,7.436,7.48,550000.0
2005-10-14 16:21:00,7.518,7.604,7.471,7.568,500000.0
2005-10-14 16:22:00,7.574,7.611,7.496,7.559,450000.0
2005-10-14 16:23:00,7.515,7.624,7.505,7.505,400000.0
2005-10-14 16:24:00,7.581,7.622,7.496,7.609,550000.0
2005-10-14 16:25:00,7.568,7.607,7.512,7.607,350000.0
2005-10-14 16:26:00,7.566,7.566,7.44,7.444,550000.0
2005-10-14 16:27:00,7.495,7.598,7.495,7.596,300000.0
2005-10-14 16:28:00,7.583,7.629,7.534,7.551,400000.0
2005-10-14 16:29:00,7.545,7.596,7.508,7.596,450000.0
2005-10-14 16:30:00,7.521,7.621,7.506,7.593,550000.0
2005-10-14 16:31:00,7.55,7.654,7.517,7.577,400000.0
2005-10-14 16:32:00,7.57,7.674,7.57,7.622,300000.0
2005-10-14 16:33:00,7.529,7.632,7.529,7.543,350000.0
2005-10-14 16:34:00,7.586,7.647,7.545,7.647,350000.0
2005-10-14 16:35:00,7.568,7.672,7.529,7.567,500000.0
2005-10-14 16:36:00,7.666,7.7,7.594,7.594,500000.0
2005-10-14 16:37:00,7.659,7.659,7.549,7.563,500000.0
2005-10-14 16:38:00,7.496,7.632,7.496,7.509,450000.0
2005-10-14 16:39:00,7.572,7.645,7.563,7.645,500000.0
2005-10-14 16:40:00,7.598,7.63,7.5,7.577,400000.0
2005-10-14 16:41:00,7.517,7.614,7.517,7.533,350000.0
2005-10-14 16:42:00,7.517,7.628,7.484,7.628,500000.0
2005-10-14 16:43:00,7.53,7.659,7.53,7.573,350000.0
2005-10-14 16:44:00,7.661,7.661,7.527,7.527,400000.0
2005-10-14 16:45:00,7.531,7.621,7.531,7.579,400000.0
2005-10-14 16:46:00,7.559,7.613,7.552,7.613,350000.0
2005-10-14 16:47:00,7.551,7.677,7.531,7.559,600000.0
2005-10-14 16:48:00,7.618,7.65,7.514,7.591,500000.0
2005-10-14 16:49:00,7.612,7.651,7.525,7.525,450000.0
2005-10-14 16:50:00,7.572,7.669,7.527,7.527,350000.0
2005-10-14 16:51:00,7.647,7.65,7.531,7.531,400000.0
2005-10-14 16:52:00,7.549,7.64,7.536,7.64,450000.0
2005-10-14 16:53:00,7.558,7.65,7.527,7.564,350000.0
2005-10-14 16:54:00,7.56,7.648,7.512,7.539,450000.0
2005-10-14 16:55:00,7.617,7.65,7.521,7.569,550000.0
2005-10-14 16:56:00,7.572,7.682,7.532,7.547,400000.0
2005-10-14 16:58:00,7.552,7.673,7.544,7.613,500000.0
2005-10-14 16:59:00,7.571,7.675,7.556,7.556,400000.0
2005-10-14 17:00:00,7.639,7.639,7.51,7.51,350000.0
2005-10-14 17:01:00,7.557,7.665,7.534,7.567,500000.0
2005-10-14 17:02:00,7.544,7.633,7.525,7.572,400000.0
2005-10-14 17:03:00,7.544,7.625,7.502,7.581,500000.0
2005-10-14 17:04:00,7.548,7.639,7.503,7.569,350000.0
2005-10-14 17:05:00,7.66,7.667,7.494,7.586,400000.0
2005-10-14 17:06:00,7.632,7.633,7.504,7.593,350000.0
2005-10-14 17:07:00,7.613,7.693,7.546,7.591,500000.0
2005-10-14 17:08:00,7.478,7.608,7.474,7.538,500000.0
2005-10-14 17:09:00,7.589,7.611,7.479,7.532,300000.0
2005-10-14 17:10:00,7.607,7.644,7.558,7.618,350000.0
2005-10-14 17:11:00,7.652,7.655,7.525,7.534,400000.0
2005-10-14 17:13:00,7.595,7.622,7.498,7.534,450000.0
2005-10-14 17:14:00,7.579,7.625,7.515,7.614,550000.0
2005-10-14 17:15:00,7.509,7.613,7.481,7.551,350000.0
2005-10-14 17:16:00,7.59,7.59,7.487,7.575,450000.0
2005-10-14 17:17:00,7.571,7.645,7.512,7.577,500000.0
2005-10-14 17:18:00,7.59,7.633,7.556,7.633,350000.0
2005-10-14 17:19:00,7.521,7.636,7.521,7.614,450000.0
2005-10-14 17:20:00,7.592,7.651,7.51,7.533,350000.0
2005-10-14 17:21:00,7.609,7.653,7.512,7.53,550000.0
2005-10-14 17:22:00,7.552,7.637,7.548,7.548,400000.0
2005-10-14 17:23:00,7.543,7.631,7.524,7.606,550000.0
2005-10-14 17:24:00,7.604,7.616,7.524,7.538,350000.0
2005-10-14 17:25:00,7.613,7.641,7.528,7.641,400000.0
2005-10-14 17:26:00,7.52,7.652,7.519,7.598,450000.0
2005-10-14 17:27:00,7.595,7.623,7.509,7.592,400000.0
2005-10-14 17:28:00,7.567,7.636,7.487,7.509,550000.0
2005-10-14 17:29:00,7.498,7.629,7.498,7.629,500000.0
2005-10-14 17:30:00,7.505,7.651,7.505,7.632,450000.0
2005-10-14 17:31:00,7.591,7.667,7.539,7.606,600000.0
2005-10-14 17:32:00,7.511,7.611,7.5,7.569,400000.0
2005-10-14 17:33:00,7.585,7.628,7.516,7.628,400000.0
2005-10-14 17:34:00,7.608,7.63,7.489,7.63,450000.0
2005-10-14 17:36:00,7.592,7.633,7.496,7.618,450000.0
2005-10-14 17:37:00,7.603,7.603,7.46,7.558,550000.0
2005-10-14 17:38:00,7.543,7.59,7.5,7.537,400000.0
2005-10-14 17:39:00,7.595,7.601,7.505,7.524,350000.0
2005-10-14 17:40:00,7.542,7.651,7.542,7.632,500000.0
2005-10-14 17:41:00,7.636,7.636,7.515,7.596,250000.0
2005-10-14 17:42:00,7.508,7.613,7.508,7.597,500000.0
2005-10-14 17:43:00,7.633,7.639,7.49,7.525,400000.0
2005-10-14 17:44:00,7.627,7.678,7.55,7.618,450000.0
2005-10-14 17:45:00,7.533,7.601,7.507,7.542,550000.0
2005-10-14 17:46:00,7.544,7.615,7.544,7.615,100000.0
2005-10-14 17:47:00,7.605,7.622,7.486,7.546,400000.0
2005-10-14 17:48:00,7.62,7.635,7.526,7.635,400000.0
2005-10-14 17:49:00,7.599,7.644,7.554,7.608,350000.0
2005-10-14 17:50:00,7.619,7.636,7.527,7.527,550000.0
2005-10-14 17:51:00,7.571,7.704,7.519,7.569,550000.0
2005-10-14 17:52:00,7.611,7.658,7.519,7.519,350000.0
2005-10-14 17:53:00,7.596,7.642,7.558,7.558,500000.0
2005-10-14 17:54:00,7.545,7.642,7.481,7.642,350000.0
2005-10-14 17:55:00,7.56,7.665,7.551,7.614,350000.0
2005-10-14 17:56:00,7.509,7.606,7.489,7.544,400000.0
2005-10-14 17:57:00,7.611,7.632,7.532,7.585,400000.0
2005-10-14 17:58:00,7.605,7.627,7.548,7.59,450000.0
2005-10-14 17:59:00,7.521,7.634,7.512,7.634,350000.0
2005-10-14 18:00:00,7.551,7.666,7.551,7.627,350000.0
2005-10-14 18:01:00,7.598,7.646,7.518,7.576,450000.0
2005-10-14 18:02:00,7.542,7.64,7.542,7.617,500000.0
2005-10-14 18:03:00,7.59,7.611,7.552,7.589,350000.0
2005-10-14 18:04:00,7.65,7.65,7.526,7.576,400000.0
2005-10-14 18:05:00,7.564,7.644,7.476,7.633,550000.0
2005-10-14 18:06:00,7.59,7.664,7.53,7.53,450000.0
2005-10-14 18:07:00,7.65,7.65,7.5,7.627,400000.0
2005-10-14 18:08:00,7.558,7.599,7.558,7.599,150000.0
2005-10-14 18:09:00,7.599,7.64,7.525,7.542,350000.0
2005-10-14 18:10:00,7.619,7.673,7.584,7.623,400000.0
2005-10-14 18:11:00,7.545,7.667,7.521,7.635,450000.0
2005-10-14 18:12:00,7.629,7.718,7.545,7.553,500000.0
2005-10-14 18:13:00,7.577,7.675,7.554,7.675,400000.0
2005-10-14 18:14:00,7.571,7.684,7.571,7.641,400000.0
2005-10-14 18:15:00,7.559,7.64,7.549,7.613,400000.0
2005-10-14 18:16:00,7.549,7.684,7.549,7.555,400000.0
2005-10-14 18:17:00,7.615,7.681,7.576,7.593,400000.0
2005-10-14 18:18:00,7.622,7.707,7.552,7.552,500000.0
2005-10-14 18:19:00,7.627,7.689,7.596,7.647,400000.0
2005-10-14 18:20:00,7.551,7.65,7.518,7.638,400000.0
2005-10-14 18:21:00,7.619,7.721,7.595,7.665,550000.0
2005-10-14 18:22:00,7.569,7.647,7.567,7.602,400000.0
2005-10-14 18:23:00,7.689,7.696,7.624,7.696,400000.0
2005-10-14 18:24:00,7.677,7.677,7.569,7.674,400000.0
2005-10-14 18:25:00,7.611,7.692,7.571,7.596,500000.0
2005-10-14 18:26:00,7.592,7.673,7.547,7.673,550000.0
2005-10-14 18:27:00,7.667,7.67,7.573,7.638,250000.0
2005-10-14 18:28:00,7.648,7.657,7.558,7.655,350000.0
2005-10-14 18:29:00,7.598,7.672,7.56,7.672,350000.0
2005-10-14 18:30:00,7.651,7.701,7.554,7.635,450000.0
2005-10-14 18:31:00,7.645,7.645,7.535,7.616,350000.0
2005-10-14 18:32:00,7.578,7.65,7.511,7.578,450000.0
2005-10-14 18:33:00,7.625,7.658,7.531,7.648,500000.0
2005-10-14 18:34:00,7.651,7.687,7.574,7.679,400000.0
2005-10-14 18:35:00,7.589,7.658,7.589,7.619,350000.0
2005-10-14 18:36:00,7.606,7.675,7.549,7.648,550000.0
2005-10-14 18:37:00,7.606,7.687,7.587,7.637,500000.0
2005-10-14 18:38:00,7.673,7.691,7.558,7.636,450000.0
2005-10-14 18:39:00,7.681,7.695,7.603,7.679,400000.0
2005-10-14 18:40:00,7.688,7.698,7.547,7.661,550000.0
2005-10-14 18:41:00,7.606,7.678,7.581,7.652,500000.0
2005-10-14 18:42:00,7.642,7.734,7.592,7.631,550000.0
2005-10-14 18:43:00,7.668,7.709,7.58,7.709,400000.0
2005-10-14 18:44:00,7.67,7.704,7.585,7.635,500000.0
2005-10-14 18:45:00,7.621,7.729,7.621,7.688,350000.0
2005-10-14 18:46:00,7.61,7.752,7.61,7.752,350000.0
2005-10-14 18:47:00,7.611,7.757,7.611,7.725,400000.0
2005-10-14 18:48:00,7.688,7.715,7.648,7.665,350000.0
2005-10-14 18:49:00,7.689,7.689,7.649,7.689,350000.0
2005-10-14 18:50:00,7.645,7.721,7.595,7.662,500000.0
2005-10-14 18:51:00,7.686,7.724,7.624,7.654,450000.0
2005-10-14 18:52:00,7.686,7.75,7.583,7.737,550000.0
2005-10-14 18:53:00,7.688,7.726,7.657,7.722,450000.0
2005-10-14 18:54:00,7.681,7.683,7.569,7.605,350000.0
2005-10-14 18:55:00,7.637,7.741,7.628,7.698,350000.0
2005-10-14 18:56:00,7.692,7.692,7.629,7.643,350000.0
2005-10-14 18:57:00,7.744,7.744,7.631,7.709,450000.0
2005-10-14 18:58:00,7.722,7.73,7.649,7.706,350000.0
2005-10-14 18:59:00,7.636,7.685,7.636,7.669,450000.0
2005-10-14 19:00:00,7.658,7.738,7.606,7.737,350000.0
2005-10-14 19:01:00,7.658,7.719,7.627,7.682,500000.0
2005-10-14 19:02:00,7.646,7.702,7.586,7.586,400000.0
2005-10-14 19:03:00,7.685,7.685,7.615,7.615,350000.0
2005-10-14 19:04:00,7.613,7.683,7.613,7.649,300000.0
2005-10-14 19:05:00,7.693,7.749,7.594,7.594,550000.0
2005-10-14 19:06:00,7.693,7.732,7.602,7.732,400000.0
2005-10-14 19:07:00,7.674,7.709,7.599,7.65,400000.0
2005-10-14 19:08:00,7.641,7.734,7.632,7.632,350000.0
2005-10-14 19:09:00,7.602,7.756,7.583,7.679,500000.0
2005-10-14 19:10:00,7.632,7.722,7.605,7.722,350000.0
2005-10-14 19:11:00,7.599,7.716,7.599,7.654,350000.0
2005-10-14 19:12:00,7.621,7.718,7.621,7.694,350000.0
2005-10-14 19:13:00,7.661,7.749,7.599,7.599,350000.0
2005-10-14 19:14:00,7.605,7.706,7.599,7.706,400000.0
2005-10-14 19:15:00,7.646,7.727,7.64,7.725,500000.0
2005-10-14 19:16:00,7.724,7.735,7.677,7.695,350000.0
2005-10-14 19:17:00,7.636,7.701,7.615,7.701,400000.0
2005-10-14 19:18:00,7.599,7.727,7.599,7.681,350000.0
2005-10-14 19:19:00,7.723,7.755,7.64,7.755,400000.0
2005-10-14 19:20:00,7.677,7.754,7.599,7.707,350000.0
2005-10-14 19:21:00,7.737,7.737,7.61,7.686,450000.0
2005-10-14 19:22:00,7.768,7.783,7.67,7.685,400000.0
2005-10-14 19:23:00,7.776,7.781,7.693,7.693,350000.0
2005-10-14 19:24:00,7.739,7.823,7.701,7.771,500000.0
2005-10-14 19:25:00,7.733,7.819,7.693,7.779,500000.0
2005-10-14 19:26:00,7.808,7.825,7.705,7.793,350000.0
2005-10-14 19:27:00,7.769,7.83,7.708,7.819,550000.0
2005-10-14 19:28:00,7.738,7.764,7.722,7.764,200000.0
2005-10-14 19:29:00,7.705,7.823,7.705,7.721,200000.0
2005-10-14 19:30:00,7.823,7.823,7.693,7.712,400000.0
2005-10-14 19:31:00,7.719,7.812,7.654,7.706,400000.0
2005-10-14 19:32:00,7.695,7.808,7.695,7.723,400000.0
2005-10-14 19:33:00,7.677,7.751,7.677,7.688,250000.0
2005-10-14 19:34:00,7.759,7.767,7.708,7.767,200000.0
2005-10-14 19:35:00,7.742,7.758,7.705,7.739,300000.0
2005-10-14 19:36:00,7.66,7.754,7.66,7.724,350000.0
2005-10-14 19:37:00,7.731,7.731,7.644,7.669,350000.0
2005-10-14 19:38:00,7.682,7.78,7.611,7.669,350000.0
2005-10-14 19:46:00,7.744,7.744,7.644,7.683,200000.0
2005-10-14 19:54:00,7.757,7.757,7.674,7.705,200000.0
2005-10-14 19:57:00,7.636,7.745,7.636,7.727,300000.0
2005-10-14 20:00:00,7.784,7.79,7.71,7.714,350000.0
2005-10-14 20:01:00,7.811,7.811,7.673,7.718,350000.0
2005-10-14 20:02:00,7.76,7.786,7.692,7.786,250000.0
2005-10-14 20:03:00,7.758,7.758,7.758,7.758,50000.0
2005-10-14 20:04:00,7.681,7.761,7.65,7.657,250000.0
2005-10-14 20:05:00,7.779,7.799,7.657,7.799,750000.0
2005-10-14 20:06:00,7.821,7.821,7.675,7.7,400000.0
2005-10-14 20:08:00,7.767,7.767,7.655,7.677,350000.0
2005-10-14 20:09:00,7.721,7.821,7.664,7.761,600000.0
2005-10-14 20:10:00,7.691,7.842,7.691,7.758,850000.0
2005-10-14 20:11:00,7.765,7.767,7.641,7.661,400000.0
2005-10-14 20:12:00,7.795,7.814,7.706,7.784,400000.0
2005-10-14 20:14:00,7.749,7.798,7.666,7.705,600000.0
2005-10-14 20:17:00,7.81,7.818,7.671,7.755,600000.0
2005-10-14 20:18:00,7.805,7.82,7.683,7.697,250000.0
2005-10-14 20:20:00,7.781,7.781,7.66,7.66,350000.0
2005-10-14 20:22:00,7.762,7.768,7.762,7.768,200000.0
2005-10-14 20:23:00,7.69,7.819,7.69,7.805,350000.0
2005-10-14 20:24:00,7.757,7.757,7.686,7.686,100000.0
2005-10-14 20:26:00,7.796,7.796,7.673,7.705,400000.0
2005-10-14 20:28:00,7.712,7.79,7.689,7.748,600000.0
2005-10-14 20:30:00,7.685,7.762,7.653,7.762,650000.0
2005-10-14 20:33:00,7.771,7.771,7.66,7.761,600000.0
2005-10-14 20:37:00,7.737,7.768,7.682,7.762,350000.0
2005-10-14 20:39:00,7.672,7.763,7.668,7.709,450000.0
2005-10-14 20:40:00,7.716,7.716,7.669,7.669,150000.0
2005-10-14 20:41:00,7.664,7.754,7.648,7.754,350000.0
2005-10-14 20:42:00,7.784,7.825,7.687,7.687,550000.0
2005-10-14 20:45:00,7.783,7.798,7.682,7.791,250000.0
2005-10-14 20:50:00,7.762,7.773,7.658,7.658,250000.0
2005-10-14 20:51:00,7.785,7.796,7.686,7.726,500000.0
2005-10-14 20:52:00,7.781,7.789,7.713,7.766,450000.0
2005-10-14 20:53:00,7.796,7.796,7.662,7.779,500000.0
2005-10-14 21:00:00,7.754,7.754,7.655,7.695,200000.0
2005-10-14 21:02:00,7.756,7.771,7.68,7.771,300000.0
2005-10-14 21:04:00,7.687,7.787,7.684,7.75,700000.0
2005-10-14 21:11:00,7.7,7.779,7.609,7.672,700000.0
2005-10-14 21:13:00,7.801,7.801,7.671,7.713,350000.0
2005-10-14 21:16:00,7.737,7.78,7.637,7.705,400000.0
2005-10-14 21:17:00,7.757,7.803,7.672,7.672,500000.0
2005-10-14 21:18:00,7.652,7.785,7.636,7.71,450000.0
2005-10-14 21:19:00,7.7,7.809,7.691,7.769,350000.0
2005-10-14 21:21:00,7.768,7.768,7.768,7.768,50000.0
2005-10-14 21:22:00,7.676,7.748,7.676,7.748,100000.0
2005-10-14 21:23:00,7.67,7.758,7.67,7.758,200000.0
2005-10-14 21:25:00,7.645,7.727,7.639,7.727,350000.0
2005-10-14 21:29:00,7.696,7.748,7.696,7.748,200000.0
2005-10-14 21:30:00,7.663,7.796,7.663,7.749,250000.0
2005-10-14 21:31:00,7.76,7.76,7.752,7.752,100000.0
2005-10-14 21:32:00,7.659,7.744,7.629,7.742,400000.0
2005-10-14 21:34:00,7.716,7.785,7.612,7.785,900000.0
2005-10-14 21:35:00,7.753,7.801,7.671,7.671,400000.0
2005-10-14 21:38:00,7.748,7.754,7.652,7.744,350000.0
2005-10-14 21:39:00,7.752,7.752,7.752,7.752,50000.0
2005-10-14 21:42:00,7.755,7.779,7.656,7.764,350000.0
2005-10-14 21:43:00,7.647,7.743,7.647,7.728,300000.0
2005-10-14 21:46:00,7.707,7.781,7.644,7.693,400000.0
2005-10-14 21:47:00,7.691,7.768,7.691,7.752,200000.0
2005-10-14 21:50:00,7.742,7.742,7.628,7.635,250000.0
2005-10-14 21:51:00,7.65,7.75,7.632,7.657,500000.0
2005-10-14 21:52:00,7.68,7.797,7.68,7.772,300000.0
2005-10-14 21:53:00,7.666,7.799,7.666,7.799,150000.0
2005-10-14 21:55:00,7.687,7.815,7.687,7.739,500000.0
2005-10-14 22:00:00,7.692,7.817,7.679,7.708,700000.0
2005-10-14 22:01:00,7.723,7.802,7.698,7.769,450000.0
2005-10-14 22:03:00,7.76,7.765,7.675,7.714,400000.0
2005-10-14 22:05:00,7.719,7.758,7.719,7.758,100000.0
2005-10-14 22:06:00,7.754,7.754,7.713,7.713,100000.0
2005-10-14 22:07:00,7.759,7.773,7.707,7.773,150000.0
2005-10-14 22:09:00,7.775,7.8,7.69,7.769,300000.0
2005-10-14 22:10:00,7.762,7.778,7.675,7.697,400000.0
2005-10-14 22:11:00,7.695,7.795,7.695,7.765,350000.0
2005-10-14 22:19:00,7.762,7.797,7.691,7.746,350000.0
2005-10-14 22:20:00,7.774,7.774,7.684,7.731,400000.0
2005-10-14 22:21:00,7.725,7.788,7.697,7.788,350000.0
2005-10-14 22:24:00,7.719,7.849,7.699,7.721,700000.0
2005-10-14 22:26:00,7.746,7.746,7.639,7.681,350000.0
2005-10-14 22:27:00,7.67,7.74,7.657,7.666,350000.0
2005-10-14 22:29:00,7.738,7.788,7.676,7.757,500000.0
2005-10-14 22:30:00,7.724,7.791,7.683,7.683,300000.0
2005-10-14 22:37:00,7.713,7.767,7.713,7.744,200000.0
2005-10-14 22:38:00,7.668,7.752,7.668,7.752,100000.0
2005-10-14 22:42:00,7.766,7.766,7.682,7.714,200000.0
2005-10-14 22:49:00,7.762,7.762,7.664,7.743,250000.0
2005-10-14 22:50:00,7.708,7.709,7.708,7.709,100000.0
2005-10-16 23:04:00,7.776,7.776,7.643,7.719,500000.0
2005-10-16 23:16:00,7.732,7.739,7.688,7.733,250000.0
2005-10-16 23:29:00,7.77,7.77,7.691,7.723,200000.0
2005-10-16 23:32:00,7.764,7.764,7.664,7.704,200000.0
2005-10-16 23:34:00,7.751,7.753,7.751,7.753,100000.0
2005-10-16 23:48:00,7.753,7.753,7.719,7.719,200000.0
2005-10-16 23:55:00,7.759,7.767,7.67,7.707,300000.0
2005-10-17 00:00:00,7.79,7.87,7.76,7.78,200000.0
2005-10-17 00:06:00,7.776,7.776,7.692,7.724,200000.0
2005-10-17 00:13:00,7.754,7.773,7.697,7.768,250000.0
2005-10-17 00:19:00,7.775,7.775,7.691,7.724,200000.0
2005-10-17 00:20:00,7.775,7.775,7.77,7.77,150000.0
2005-10-17 00:23:00,7.681,7.758,7.674,7.744,250000.0
2005-10-17 00:24:00,7.677,7.688,7.677,7.688,100000.0
2005-10-17 00:27:00,7.686,7.784,7.686,7.769,200000.0
2005-10-17 00:28:00,7.802,7.802,7.724,7.724,150000.0
2005-10-17 00:36:00,7.718,7.802,7.697,7.697,200000.0
2005-10-17 00:50:00,7.762,7.762,7.663,7.703,200000.0
2005-10-17 00:52:00,7.756,7.756,7.656,7.695,200000.0
2005-10-17 00:56:00,7.763,7.763,7.679,7.713,200000.0
2005-10-17 01:05:00,7.755,7.755,7.663,7.699,200000.0
2005-10-17 01:19:00,7.698,7.714,7.698,7.714,100000.0
2005-10-17 01:20:00,7.753,7.798,7.708,7.798,200000.0
2005-10-17 01:21:00,7.754,7.821,7.722,7.722,300000.0
2005-10-17 01:26:00,7.763,7.763,7.664,7.703,200000.0
2005-10-17 01:34:00,7.695,7.802,7.681,7.748,400000.0
2005-10-17 01:42:00,7.678,7.794,7.678,7.694,400000.0
2005-10-17 01:44:00,7.775,7.775,7.691,7.723,200000.0
2005-10-17 01:54:00,7.767,7.767,7.662,7.715,250000.0
2005-10-17 01:55:00,7.763,7.763,7.663,7.735,200000.0
2005-10-17 01:59:00,7.765,7.765,7.673,7.709,200000.0
2005-10-17 02:00:00,7.695,7.776,7.663,7.708,450000.0
2005-10-17 02:01:00,7.72,7.799,7.665,7.799,350000.0
2005-10-17 02:02:00,7.697,7.797,7.685,7.761,650000.0
2005-10-17 02:03:00,7.755,7.808,7.671,7.808,350000.0
2005-10-17 02:06:00,7.744,7.806,7.673,7.72,450000.0
2005-10-17 02:07:00,7.714,7.8,7.706,7.761,650000.0
2005-10-17 02:10:00,7.723,7.776,7.647,7.776,450000.0
2005-10-17 02:11:00,7.772,7.772,7.679,7.727,300000.0
2005-10-17 02:12:00,7.688,7.788,7.685,7.685,500000.0
2005-10-17 02:13:00,7.679,7.781,7.679,7.781,350000.0
2005-10-17 02:14:00,7.698,7.754,7.652,7.754,500000.0
2005-10-17 02:15:00,7.704,7.799,7.662,7.776,800000.0
2005-10-17 02:16:00,7.762,7.797,7.688,7.688,650000.0
2005-10-17 02:17:00,7.731,7.784,7.669,7.784,450000.0
2005-10-17 02:18:00,7.795,7.799,7.652,7.799,500000.0
2005-10-17 02:19:00,7.8,7.8,7.646,7.687,400000.0
2005-10-17 02:20:00,7.71,7.794,7.71,7.792,350000.0
2005-10-17 02:21:00,7.665,7.798,7.665,7.798,500000.0
2005-10-17 02:22:00,7.713,7.795,7.713,7.795,300000.0
2005-10-17 02:23:00,7.814,7.814,7.707,7.756,650000.0
2005-10-17 02:24:00,7.768,7.783,7.717,7.717,250000.0
2005-10-17 02:25:00,7.761,7.815,7.688,7.692,300000.0
2005-10-17 02:27:00,7.701,7.819,7.701,7.739,700000.0
2005-10-17 02:28:00,7.69,7.81,7.69,7.764,600000.0
2005-10-17 02:29:00,7.776,7.776,7.684,7.684,300000.0
2005-10-17 02:30:00,7.676,7.804,7.662,7.799,300000.0
2005-10-17 02:31:00,7.691,7.783,7.677,7.763,700000.0
2005-10-17 02:35:00,7.749,7.749,7.679,7.696,500000.0
2005-10-17 02:36:00,7.683,7.806,7.673,7.673,650000.0
2005-10-17 02:39:00,7.777,7.817,7.702,7.817,600000.0
2005-10-17 02:40:00,7.707,7.796,7.697,7.697,450000.0
2005-10-17 02:41:00,7.713,7.768,7.684,7.765,350000.0
2005-10-17 02:42:00,7.809,7.809,7.71,7.725,350000.0
2005-10-17 02:44:00,7.783,7.783,7.68,7.74,250000.0
2005-10-17 02:45:00,7.742,7.781,7.728,7.777,400000.0
2005-10-17 02:46:00,7.772,7.837,7.69,7.728,550000.0
2005-10-17 02:47:00,7.771,7.794,7.692,7.692,200000.0
2005-10-17 02:48:00,7.766,7.792,7.68,7.68,500000.0
2005-10-17 02:49:00,7.787,7.787,7.716,7.737,300000.0
2005-10-17 02:50:00,7.704,7.777,7.66,7.772,500000.0
2005-10-17 02:51:00,7.717,7.804,7.663,7.771,600000.0
2005-10-17 02:57:00,7.732,7.796,7.707,7.764,450000.0
2005-10-17 02:58:00,7.774,7.81,7.665,7.755,450000.0
2005-10-17 02:59:00,7.75,7.846,7.69,7.695,1050000.0
2005-10-17 03:01:00,7.757,7.772,7.654,7.699,350000.0
2005-10-17 03:02:00,7.72,7.774,7.668,7.668,350000.0
2005-10-17 03:03:00,7.682,7.82,7.682,7.714,400000.0
2005-10-17 03:04:00,7.715,7.782,7.658,7.674,450000.0
2005-10-17 03:05:00,7.676,7.787,7.641,7.787,450000.0
2005-10-17 03:06:00,7.682,7.802,7.682,7.733,450000.0
2005-10-17 03:07:00,7.678,7.799,7.678,7.728,400000.0
2005-10-17 03:08:00,7.709,7.795,7.686,7.77,500000.0
2005-10-17 03:09:00,7.686,7.836,7.683,7.774,800000.0
2005-10-17 03:13:00,7.7,7.78,7.649,7.697,500000.0
2005-10-17 03:18:00,7.761,7.761,7.715,7.715,100000.0
2005-10-17 03:19:00,7.769,7.825,7.705,7.81,600000.0
2005-10-17 03:20:00,7.769,7.785,7.657,7.657,600000.0
2005-10-17 03:21:00,7.739,7.811,7.692,7.811,400000.0
2005-10-17 03:22:00,7.767,7.804,7.65,7.722,350000.0
2005-10-17 03:23:00,7.78,7.78,7.676,7.676,250000.0
2005-10-17 03:24:00,7.76,7.76,7.685,7.685,100000.0
2005-10-17 03:26:00,7.678,7.762,7.678,7.762,100000.0
2005-10-17 03:27:00,7.697,7.787,7.697,7.787,400000.0
2005-10-17 03:29:00,7.771,7.771,7.676,7.68,450000.0
2005-10-17 03:37:00,7.661,7.792,7.661,7.792,400000.0
2005-10-17 03:38:00,7.68,7.796,7.625,7.677,700000.0
2005-10-17 03:39:00,7.777,7.805,7.696,7.763,450000.0
2005-10-17 03:41:00,7.751,7.798,7.644,7.77,350000.0
2005-10-17 03:42:00,7.675,7.796,7.616,7.719,550000.0
2005-10-17 03:44:00,7.706,7.802,7.657,7.802,700000.0
2005-10-17 03:46:00,7.774,7.787,7.669,7.669,400000.0
2005-10-17 03:47:00,7.685,7.866,7.685,7.695,500000.0
2005-10-17 03:48:00,7.711,7.777,7.661,7.67,400000.0
2005-10-17 03:49:00,7.742,7.748,7.664,7.748,350000.0
2005-10-17 03:50:00,7.697,7.781,7.669,7.776,600000.0
2005-10-17 03:51:00,7.722,7.772,7.656,7.74,400000.0
2005-10-17 03:52:00,7.717,7.793,7.717,7.741,450000.0
2005-10-17 03:53:00,7.699,7.774,7.662,7.662,350000.0
2005-10-17 03:54:00,7.796,7.796,7.668,7.672,400000.0
2005-10-17 03:55:00,7.671,7.787,7.623,7.753,500000.0
2005-10-17 03:56:00,7.722,7.766,7.68,7.737,450000.0
2005-10-17 03:58:00,7.779,7.821,7.712,7.786,600000.0
2005-10-17 03:59:00,7.773,7.784,7.701,7.733,200000.0
2005-10-17 04:01:00,7.764,7.764,7.664,7.703,200000.0
2005-10-17 04:05:00,7.763,7.763,7.684,7.724,350000.0
2005-10-17 04:06:00,7.799,7.832,7.721,7.766,250000.0
2005-10-17 04:07:00,7.794,7.794,7.642,7.726,700000.0
2005-10-17 04:08:00,7.753,7.82,7.698,7.698,300000.0
2005-10-17 04:09:00,7.776,7.776,7.758,7.77,200000.0
2005-10-17 04:10:00,7.778,7.813,7.694,7.694,250000.0
2005-10-17 04:12:00,7.722,7.771,7.674,7.716,600000.0
2005-10-17 04:13:00,7.77,7.77,7.649,7.759,550000.0
2005-10-17 04:18:00,7.683,7.775,7.683,7.75,350000.0
2005-10-17 04:19:00,7.74,7.794,7.725,7.779,300000.0
2005-10-17 04:21:00,7.777,7.777,7.679,7.716,300000.0
2005-10-17 04:23:00,7.765,7.765,7.673,7.709,200000.0
2005-10-17 04:24:00,7.761,7.761,7.74,7.74,100000.0
2005-10-17 04:26:00,7.669,7.806,7.669,7.806,150000.0
2005-10-17 04:27:00,7.723,7.723,7.677,7.677,100000.0
2005-10-17 04:28:00,7.78,7.803,7.665,7.803,200000.0
2005-10-17 04:34:00,7.694,7.833,7.685,7.715,400000.0
2005-10-17 04:35:00,7.664,7.774,7.664,7.668,450000.0
2005-10-17 04:36:00,7.808,7.82,7.675,7.771,850000.0
2005-10-17 04:37:00,7.798,7.805,7.664,7.805,600000.0
2005-10-17 04:39:00,7.706,7.783,7.702,7.772,350000.0
2005-10-17 04:42:00,7.769,7.771,7.666,7.763,350000.0
2005-10-17 04:44:00,7.733,7.818,7.705,7.728,600000.0
2005-10-17 04:45:00,7.677,7.766,7.672,7.765,550000.0
2005-10-17 04:46:00,7.796,7.796,7.665,7.75,500000.0
2005-10-17 04:47:00,7.763,7.77,7.664,7.696,500000.0
2005-10-17 04:48:00,7.699,7.796,7.673,7.721,500000.0
2005-10-17 04:49:00,7.688,7.811,7.676,7.754,600000.0
2005-10-17 04:50:00,7.812,7.812,7.733,7.76,400000.0
2005-10-17 04:51:00,7.69,7.808,7.662,7.779,400000.0
2005-10-17 04:52:00,7.71,7.789,7.666,7.761,500000.0
2005-10-17 04:57:00,7.809,7.809,7.67,7.76,350000.0
2005-10-17 04:59:00,7.688,7.78,7.641,7.78,300000.0
2005-10-17 05:00:00,7.733,7.778,7.696,7.778,250000.0
2005-10-17 05:01:00,7.748,7.811,7.69,7.775,250000.0
2005-10-17 05:03:00,7.701,7.778,7.694,7.764,250000.0
2005-10-17 05:05:00,7.763,7.798,7.687,7.769,450000.0
2005-10-17 05:06:00,7.749,7.821,7.689,7.788,350000.0
2005-10-17 05:07:00,7.714,7.787,7.701,7.765,450000.0
2005-10-17 05:09:00,7.797,7.797,7.737,7.748,300000.0
2005-10-17 05:11:00,7.775,7.775,7.691,7.723,200000.0
2005-10-17 05:13:00,7.667,7.797,7.642,7.74,400000.0
2005-10-17 05:14:00,7.764,7.826,7.695,7.808,500000.0
2005-10-17 05:16:00,7.78,7.789,7.702,7.759,400000.0
2005-10-17 05:17:00,7.775,7.795,7.664,7.694,300000.0
2005-10-17 05:18:00,7.674,7.778,7.642,7.702,500000.0
2005-10-17 05:19:00,7.703,7.831,7.699,7.699,450000.0
2005-10-17 05:21:00,7.711,7.761,7.662,7.667,500000.0
2005-10-17 05:23:00,7.755,7.803,7.658,7.773,700000.0
2005-10-17 05:26:00,7.686,7.757,7.671,7.711,300000.0
2005-10-17 05:29:00,7.691,7.816,7.691,7.76,350000.0
2005-10-17 05:30:00,7.717,7.78,7.707,7.762,500000.0
2005-10-17 05:31:00,7.767,7.782,7.67,7.743,650000.0
2005-10-17 05:32:00,7.713,7.758,7.654,7.687,550000.0
2005-10-17 05:34:00,7.825,7.825,7.708,7.77,700000.0
2005-10-17 05:36:00,7.727,7.832,7.691,7.723,450000.0
2005-10-17 05:38:00,7.717,7.772,7.679,7.772,500000.0
2005-10-17 05:40:00,7.677,7.808,7.677,7.745,400000.0
2005-10-17 05:41:00,7.772,7.842,7.688,7.819,650000.0
2005-10-17 05:42:00,7.805,7.806,7.699,7.724,400000.0
2005-10-17 05:46:00,7.748,7.791,7.655,7.763,650000.0
2005-10-17 05:47:00,7.762,7.81,7.762,7.772,300000.0
2005-10-17 05:48:00,7.755,7.78,7.674,7.756,300000.0
2005-10-17 05:49:00,7.718,7.785,7.655,7.758,400000.0
2005-10-17 05:51:00,7.766,7.794,7.724,7.776,450000.0
2005-10-17 05:52:00,7.778,7.792,7.672,7.781,450000.0
2005-10-17 05:53:00,7.684,7.778,7.684,7.761,550000.0
2005-10-17 05:56:00,7.819,7.848,7.723,7.745,850000.0
2005-10-17 05:57:00,7.734,7.812,7.673,7.812,500000.0
2005-10-17 05:58:00,7.783,7.866,7.706,7.706,600000.0
2005-10-17 05:59:00,7.777,7.777,7.694,7.704,400000.0
2005-10-17 06:00:00,7.761,7.805,7.659,7.671,800000.0
2005-10-17 06:01:00,7.754,7.857,7.696,7.696,450000.0
2005-10-17 06:02:00,7.813,7.813,7.673,7.727,600000.0
2005-10-17 06:03:00,7.781,7.787,7.678,7.769,300000.0
2005-10-17 06:04:00,7.718,7.85,7.696,7.737,600000.0
2005-10-17 06:05:00,7.776,7.803,7.657,7.793,800000.0
2005-10-17 06:06:00,7.815,7.815,7.688,7.7,550000.0
2005-10-17 06:08:00,7.784,7.812,7.679,7.789,400000.0
2005-10-17 06:10:00,7.776,7.776,7.769,7.769,150000.0
2005-10-17 06:13:00,7.751,7.768,7.696,7.726,350000.0
2005-10-17 06:14:00,7.698,7.756,7.673,7.756,350000.0
2005-10-17 06:15:00,7.787,7.829,7.711,7.829,400000.0
2005-10-17 06:16:00,7.71,7.795,7.71,7.769,300000.0
2005-10-17 06:18:00,7.773,7.776,7.679,7.733,350000.0
2005-10-17 06:19:00,7.768,7.773,7.732,7.761,350000.0
2005-10-17 06:21:00,7.749,7.804,7.705,7.804,400000.0
2005-10-17 06:23:00,7.746,7.768,7.7,7.768,350000.0
2005-10-17 06:24:00,7.787,7.799,7.698,7.698,450000.0
2005-10-17 06:25:00,7.725,7.785,7.697,7.738,550000.0
2005-10-17 06:26:00,7.794,7.794,7.692,7.735,800000.0
2005-10-17 06:27:00,7.778,7.787,7.664,7.664,350000.0
2005-10-17 06:28:00,7.804,7.804,7.722,7.761,250000.0
2005-10-17 06:29:00,7.705,7.818,7.705,7.785,500000.0
2005-10-17 06:30:00,7.778,7.813,7.703,7.736,550000.0
2005-10-17 06:31:00,7.681,7.788,7.681,7.729,800000.0
2005-10-17 06:32:00,7.756,7.762,7.662,7.744,400000.0
2005-10-17 06:33:00,7.651,7.758,7.621,7.758,500000.0
2005-10-17 06:34:00,7.816,7.816,7.688,7.717,350000.0
2005-10-17 06:35:00,7.781,7.781,7.674,7.717,400000.0
2005-10-17 06:36:00,7.784,7.805,7.69,7.69,350000.0
2005-10-17 06:39:00,7.676,7.811,7.676,7.736,500000.0
2005-10-17 06:40:00,7.725,7.785,7.697,7.7,550000.0
2005-10-17 06:41:00,7.823,7.841,7.713,7.783,600000.0
2005-10-17 06:42:00,7.783,7.81,7.736,7.739,650000.0
2005-10-17 06:43:00,7.765,7.815,7.671,7.728,450000.0
2005-10-17 06:44:00,7.77,7.813,7.702,7.717,400000.0
2005-10-17 06:48:00,7.777,7.799,7.672,7.74,350000.0
2005-10-17 06:49:00,7.756,7.779,7.707,7.747,350000.0
2005-10-17 06:50:00,7.78,7.81,7.719,7.719,400000.0
2005-10-17 06:51:00,7.769,7.805,7.696,7.696,650000.0
2005-10-17 06:52:00,7.797,7.797,7.694,7.708,750000.0
2005-10-17 06:53:00,7.733,7.806,7.697,7.737,750000.0
2005-10-17 06:54:00,7.808,7.809,7.714,7.764,600000.0
2005-10-17 06:55:00,7.795,7.849,7.709,7.828,900000.0
2005-10-17 06:57:00,7.725,7.802,7.682,7.802,350000.0
2005-10-17 06:59:00,7.715,7.804,7.693,7.718,450000.0
2005-10-17 07:00:00,7.686,7.782,7.686,7.72,550000.0
2005-10-17 07:01:00,7.726,7.779,7.654,7.745,350000.0
2005-10-17 07:02:00,7.77,7.77,7.725,7.725,100000.0
2005-10-17 07:03:00,7.728,7.807,7.694,7.728,300000.0
2005-10-17 07:04:00,7.778,7.785,7.724,7.784,550000.0
2005-10-17 07:05:00,7.731,7.783,7.731,7.783,150000.0
2005-10-17 07:06:00,7.783,7.826,7.685,7.685,450000.0
2005-10-17 07:07:00,7.787,7.801,7.709,7.734,450000.0
2005-10-17 07:08:00,7.692,7.814,7.692,7.755,400000.0
2005-10-17 07:09:00,7.722,7.803,7.688,7.803,450000.0
2005-10-17 07:10:00,7.799,7.8,7.725,7.725,400000.0
2005-10-17 07:11:00,7.805,7.805,7.697,7.736,350000.0
2005-10-17 07:13:00,7.731,7.764,7.673,7.673,200000.0
2005-10-17 07:15:00,7.733,7.804,7.733,7.804,150000.0
2005-10-17 07:19:00,7.756,7.799,7.685,7.689,650000.0
2005-10-17 07:20:00,7.757,7.793,7.68,7.745,700000.0
2005-10-17 07:21:00,7.77,7.808,7.722,7.808,450000.0
2005-10-17 07:22:00,7.805,7.805,7.715,7.784,550000.0
2005-10-17 07:23:00,7.665,7.785,7.661,7.69,500000.0
2005-10-17 07:24:00,7.715,7.788,7.698,7.726,600000.0
2005-10-17 07:25:00,7.809,7.809,7.655,7.725,700000.0
2005-10-17 07:26:00,7.792,7.819,7.725,7.806,400000.0
2005-10-17 07:27:00,7.78,7.824,7.723,7.799,300000.0
2005-10-17 07:28:00,7.786,7.835,7.678,7.807,400000.0
2005-10-17 07:29:00,7.704,7.795,7.662,7.764,800000.0
2005-10-17 07:30:00,7.732,7.803,7.711,7.711,500000.0
2005-10-17 07:31:00,7.78,7.81,7.703,7.742,500000.0
2005-10-17 07:32:00,7.729,7.818,7.708,7.744,800000.0
2005-10-17 07:37:00,7.723,7.909,7.723,7.794,450000.0
2005-10-17 07:38:00,7.788,7.788,7.705,7.765,400000.0
2005-10-17 07:39:00,7.784,7.786,7.698,7.783,350000.0
2005-10-17 07:42:00,7.792,7.796,7.699,7.757,300000.0
2005-10-17 07:44:00,7.804,7.829,7.719,7.746,350000.0
2005-10-17 07:45:00,7.719,7.785,7.682,7.784,450000.0
2005-10-17 07:46:00,7.778,7.782,7.778,7.782,150000.0
2005-10-17 07:47:00,7.783,7.783,7.691,7.71,350000.0
2005-10-17 07:48:00,7.768,7.807,7.685,7.714,500000.0
2005-10-17 07:49:00,7.77,7.785,7.683,7.775,450000.0
2005-10-17 07:50:00,7.69,7.801,7.69,7.801,400000.0
2005-10-17 07:51:00,7.735,7.817,7.718,7.81,750000.0
2005-10-17 07:52:00,7.812,7.812,7.694,7.694,300000.0
2005-10-17 07:53:00,7.761,7.788,7.688,7.776,400000.0
2005-10-17 07:54:00,7.76,7.765,7.732,7.732,250000.0
2005-10-17 07:56:00,7.796,7.804,7.665,7.804,400000.0
2005-10-17 07:58:00,7.687,7.79,7.687,7.767,250000.0
2005-10-17 07:59:00,7.737,7.78,7.727,7.78,250000.0
2005-10-17 08:00:00,7.793,7.812,7.793,7.812,100000.0
2005-10-17 08:01:00,7.729,7.812,7.679,7.679,400000.0
2005-10-17 08:05:00,7.718,7.81,7.694,7.743,550000.0
2005-10-17 08:06:00,7.71,7.774,7.68,7.718,400000.0
2005-10-17 08:09:00,7.706,7.772,7.664,7.699,500000.0
2005-10-17 08:10:00,7.798,7.801,7.708,7.708,250000.0
2005-10-17 08:11:00,7.787,7.808,7.702,7.786,300000.0
2005-10-17 08:13:00,7.79,7.79,7.655,7.694,400000.0
2005-10-17 08:15:00,7.702,7.85,7.702,7.807,400000.0
2005-10-17 08:16:00,7.719,7.793,7.694,7.741,750000.0
2005-10-17 08:18:00,7.776,7.808,7.691,7.761,550000.0
2005-10-17 08:19:00,7.696,7.804,7.696,7.736,550000.0
2005-10-17 08:20:00,7.805,7.805,7.645,7.75,550000.0
2005-10-17 08:21:00,7.704,7.814,7.679,7.728,550000.0
2005-10-17 08:22:00,7.664,7.77,7.664,7.691,350000.0
2005-10-17 08:23:00,7.705,7.831,7.705,7.819,350000.0
2005-10-17 08:24:00,7.812,7.812,7.721,7.721,250000.0
2005-10-17 08:25:00,7.677,7.814,7.677,7.79,350000.0
2005-10-17 08:26:00,7.791,7.791,7.683,7.788,500000.0
2005-10-17 08:27:00,7.806,7.806,7.713,7.776,500000.0
2005-10-17 08:28:00,7.794,7.811,7.707,7.777,450000.0
2005-10-17 08:29:00,7.695,7.78,7.671,7.78,400000.0
2005-10-17 08:30:00,7.782,7.801,7.708,7.763,400000.0
2005-10-17 08:31:00,7.717,7.798,7.717,7.736,400000.0
2005-10-17 08:32:00,7.805,7.805,7.753,7.753,100000.0
2005-10-17 08:33:00,7.761,7.809,7.668,7.767,400000.0
2005-10-17 08:34:00,7.667,7.771,7.667,7.712,450000.0
2005-10-17 08:35:00,7.762,7.791,7.634,7.709,550000.0
2005-10-17 08:36:00,7.762,7.787,7.67,7.706,500000.0
2005-10-17 08:37:00,7.753,7.793,7.698,7.721,550000.0
2005-10-17 08:38:00,7.777,7.799,7.676,7.702,650000.0
2005-10-17 08:39:00,7.786,7.792,7.677,7.677,550000.0
2005-10-17 08:40:00,7.808,7.831,7.697,7.79,450000.0
2005-10-17 08:41:00,7.772,7.801,7.738,7.738,350000.0
2005-10-17 08:42:00,7.808,7.808,7.668,7.758,450000.0
2005-10-17 08:45:00,7.794,7.837,7.744,7.744,350000.0
2005-10-17 08:47:00,7.806,7.816,7.697,7.745,550000.0
2005-10-17 08:48:00,7.699,7.751,7.694,7.739,450000.0
2005-10-17 08:50:00,7.692,7.831,7.692,7.766,300000.0
2005-10-17 08:52:00,7.676,7.77,7.663,7.759,450000.0
2005-10-17 08:54:00,7.81,7.81,7.72,7.72,350000.0
2005-10-17 08:58:00,7.832,7.832,7.729,7.829,250000.0
2005-10-17 08:59:00,7.78,7.78,7.633,7.739,500000.0
2005-10-17 09:00:00,7.768,7.823,7.69,7.69,550000.0
2005-10-17 09:01:00,7.797,7.797,7.658,7.783,500000.0
2005-10-17 09:02:00,7.685,7.791,7.685,7.728,550000.0
2005-10-17 09:03:00,7.732,7.829,7.696,7.696,500000.0
2005-10-17 09:04:00,7.777,7.816,7.681,7.816,400000.0
2005-10-17 09:05:00,7.728,7.802,7.677,7.783,400000.0
2005-10-17 09:06:00,7.764,7.821,7.704,7.745,350000.0
2005-10-17 09:07:00,7.674,7.824,7.674,7.8,400000.0
2005-10-17 09:08:00,7.777,7.809,7.673,7.673,350000.0
2005-10-17 09:09:00,7.697,7.809,7.696,7.696,450000.0
2005-10-17 09:10:00,7.781,7.787,7.667,7.783,350000.0
2005-10-17 09:11:00,7.774,7.774,7.672,7.711,550000.0
2005-10-17 09:12:00,7.783,7.806,7.634,7.685,550000.0
2005-10-17 09:13:00,7.734,7.811,7.687,7.811,450000.0
2005-10-17 09:14:00,7.779,7.811,7.721,7.721,500000.0
2005-10-17 09:15:00,7.727,7.781,7.678,7.751,350000.0
2005-10-17 09:16:00,7.737,7.826,7.687,7.716,350000.0
2005-10-17 09:17:00,7.821,7.842,7.709,7.807,550000.0
2005-10-17 09:18:00,7.784,7.823,7.707,7.762,400000.0
2005-10-17 09:19:00,7.803,7.809,7.699,7.8,450000.0
2005-10-17 09:20:00,7.741,7.839,7.713,7.713,450000.0
2005-10-17 09:21:00,7.736,7.801,7.684,7.801,550000.0
2005-10-17 09:22:00,7.77,7.805,7.718,7.805,250000.0
2005-10-17 09:23:00,7.717,7.815,7.692,7.77,450000.0
2005-10-17 09:24:00,7.667,7.762,7.667,7.723,400000.0
2005-10-17 09:25:00,7.8,7.802,7.706,7.719,350000.0
2005-10-17 09:26:00,7.7,7.821,7.692,7.819,400000.0
2005-10-17 09:27:00,7.725,7.794,7.681,7.708,550000.0
2005-10-17 09:28:00,7.719,7.776,7.688,7.772,350000.0
2005-10-17 09:29:00,7.72,7.813,7.68,7.79,400000.0
2005-10-17 09:30:00,7.71,7.805,7.674,7.805,400000.0
2005-10-17 09:31:00,7.781,7.781,7.7,7.751,400000.0
2005-10-17 09:33:00,7.774,7.828,7.683,7.819,450000.0
2005-10-17 09:34:00,7.772,7.812,7.679,7.786,300000.0
2005-10-17 09:35:00,7.713,7.806,7.713,7.806,350000.0
2005-10-17 09:36:00,7.727,7.797,7.661,7.666,500000.0
2005-10-17 09:37:00,7.761,7.832,7.68,7.789,400000.0
2005-10-17 09:38:00,7.729,7.806,7.676,7.789,450000.0
2005-10-17 09:39:00,7.829,7.853,7.705,7.815,500000.0
2005-10-17 09:40:00,7.688,7.785,7.623,7.662,550000.0
2005-10-17 09:41:00,7.76,7.796,7.689,7.689,350000.0
2005-10-17 09:42:00,7.781,7.795,7.701,7.718,400000.0
2005-10-17 09:43:00,7.822,7.829,7.718,7.806,400000.0
2005-10-17 09:44:00,7.709,7.798,7.682,7.729,350000.0
2005-10-17 09:45:00,7.81,7.864,7.713,7.82,450000.0
2005-10-17 09:46:00,7.735,7.798,7.691,7.721,400000.0
2005-10-17 09:47:00,7.713,7.827,7.713,7.786,300000.0
2005-10-17 09:48:00,7.802,7.802,7.667,7.717,450000.0
2005-10-17 09:49:00,7.771,7.825,7.704,7.738,350000.0
2005-10-17 09:50:00,7.723,7.834,7.681,7.7,500000.0
2005-10-17 09:51:00,7.79,7.79,7.7,7.728,350000.0
2005-10-17 09:52:00,7.818,7.818,7.685,7.776,400000.0
2005-10-17 09:53:00,7.679,7.779,7.678,7.678,400000.0
2005-10-17 09:54:00,7.806,7.835,7.696,7.789,350000.0
2005-10-17 09:55:00,7.771,7.819,7.689,7.722,400000.0
2005-10-17 09:56:00,7.7,7.801,7.654,7.801,400000.0
2005-10-17 09:57:00,7.733,7.806,7.704,7.799,500000.0
2005-10-17 09:58:00,7.709,7.799,7.69,7.761,400000.0
2005-10-17 09:59:00,7.747,7.835,7.704,7.833,450000.0
2005-10-17 10:00:00,7.781,7.781,7.639,7.762,550000.0
2005-10-17 10:01:00,7.745,7.783,7.652,7.743,500000.0
2005-10-17 10:02:00,7.686,7.813,7.686,7.782,350000.0
2005-10-17 10:03:00,7.757,7.757,7.642,7.687,400000.0
2005-10-17 10:04:00,7.777,7.809,7.714,7.738,400000.0
2005-10-17 10:05:00,7.671,7.802,7.671,7.802,400000.0
2005-10-17 10:06:00,7.742,7.825,7.675,7.825,450000.0
2005-10-17 10:07:00,7.755,7.774,7.66,7.702,400000.0
2005-10-17 10:08:00,7.736,7.83,7.716,7.825,550000.0
2005-10-17 10:09:00,7.837,7.884,7.737,7.837,450000.0
2005-10-17 10:10:00,7.797,7.819,7.67,7.816,550000.0
2005-10-17 10:12:00,7.793,7.793,7.663,7.756,350000.0
2005-10-17 10:13:00,7.74,7.828,7.695,7.72,500000.0
2005-10-17 10:14:00,7.826,7.826,7.717,7.734,350000.0
2005-10-17 10:15:00,7.818,7.818,7.686,7.763,350000.0
2005-10-17 10:16:00,7.687,7.833,7.687,7.78,400000.0
2005-10-17 10:17:00,7.756,7.812,7.704,7.707,400000.0
2005-10-17 10:18:00,7.665,7.81,7.665,7.81,450000.0
2005-10-17 10:19:00,7.725,7.811,7.678,7.761,400000.0
2005-10-17 10:20:00,7.739,7.795,7.71,7.71,550000.0
2005-10-17 10:21:00,7.767,7.835,7.756,7.818,400000.0
2005-10-17 10:22:00,7.697,7.843,7.697,7.764,400000.0
2005-10-17 10:23:00,7.809,7.91,7.732,7.839,450000.0
2005-10-17 10:24:00,7.842,7.867,7.709,7.853,900000.0
2005-10-17 10:25:00,7.749,7.864,7.741,7.804,700000.0
2005-10-17 10:26:00,7.857,7.879,7.762,7.762,350000.0
2005-10-17 10:27:00,7.81,7.833,7.724,7.833,450000.0
2005-10-17 10:28:00,7.84,7.84,7.716,7.752,350000.0
2005-10-17 10:29:00,7.845,7.845,7.697,7.811,900000.0
2005-10-17 10:30:00,7.766,7.83,7.706,7.76,400000.0
2005-10-17 10:31:00,7.713,7.814,7.713,7.768,350000.0
2005-10-17 10:32:00,7.772,7.818,7.692,7.798,700000.0
2005-10-17 10:33:00,7.8,7.827,7.686,7.827,400000.0
2005-10-17 10:34:00,7.842,7.853,7.704,7.797,500000.0
2005-10-17 10:35:00,7.716,7.825,7.712,7.755,400000.0
2005-10-17 10:36:00,7.732,7.822,7.699,7.709,500000.0
2005-10-17 10:37:00,7.838,7.838,7.714,7.745,400000.0
2005-10-17 10:38:00,7.69,7.803,7.69,7.786,400000.0
2005-10-17 10:39:00,7.822,7.887,7.729,7.729,650000.0
2005-10-17 10:40:00,7.812,7.822,7.705,7.822,550000.0
2005-10-17 10:41:00,7.802,7.802,7.693,7.693,350000.0
2005-10-17 10:42:00,7.799,7.856,7.719,7.815,750000.0
2005-10-17 10:43:00,7.781,7.827,7.679,7.695,400000.0
2005-10-17 10:44:00,7.801,7.868,7.737,7.82,900000.0
2005-10-17 10:45:00,7.794,7.837,7.697,7.784,350000.0
2005-10-17 10:46:00,7.811,7.855,7.743,7.844,400000.0
2005-10-17 10:47:00,7.802,7.842,7.708,7.708,350000.0
2005-10-17 10:48:00,7.73,7.849,7.72,7.849,450000.0
2005-10-17 10:49:00,7.844,7.844,7.714,7.721,600000.0
2005-10-17 10:50:00,7.797,7.828,7.728,7.728,800000.0
2005-10-17 10:51:00,7.796,7.829,7.662,7.805,550000.0
2005-10-17 10:53:00,7.776,7.816,7.677,7.739,500000.0
2005-10-17 10:54:00,7.804,7.819,7.706,7.806,400000.0
2005-10-17 10:55:00,7.796,7.849,7.718,7.787,800000.0
2005-10-17 10:56:00,7.77,7.835,7.693,7.821,400000.0
2005-10-17 10:57:00,7.797,7.835,7.728,7.809,450000.0
2005-10-17 10:58:00,7.713,7.802,7.659,7.76,350000.0
2005-10-17 10:59:00,7.812,7.827,7.682,7.682,450000.0
2005-10-17 11:00:00,7.723,7.799,7.672,7.715,350000.0
2005-10-17 11:02:00,7.837,7.837,7.711,7.768,400000.0
2005-10-17 11:03:00,7.745,7.832,7.699,7.74,550000.0
2005-10-17 11:04:00,7.829,7.834,7.729,7.829,400000.0
2005-10-17 11:05:00,7.688,7.823,7.688,7.713,550000.0
2005-10-17 11:06:00,7.801,7.826,7.699,7.699,350000.0
2005-10-17 11:07:00,7.773,7.813,7.722,7.812,450000.0
2005-10-17 11:08:00,7.736,7.838,7.714,7.838,350000.0
2005-10-17 11:09:00,7.812,7.812,7.694,7.793,500000.0
2005-10-17 11:10:00,7.683,7.855,7.683,7.769,400000.0
2005-10-17 11:11:00,7.823,7.856,7.706,7.802,350000.0
2005-10-17 11:12:00,7.797,7.821,7.695,7.778,550000.0
2005-10-17 11:13:00,7.789,7.825,7.672,7.819,500000.0
2005-10-17 11:14:00,7.726,7.819,7.697,7.819,400000.0
2005-10-17 11:15:00,7.734,7.849,7.719,7.755,400000.0
2005-10-17 11:16:00,7.752,7.822,7.751,7.811,500000.0
2005-10-17 11:18:00,7.749,7.804,7.749,7.773,350000.0
2005-10-17 11:20:00,7.807,7.864,7.742,7.778,400000.0
2005-10-17 11:21:00,7.829,7.829,7.685,7.789,450000.0
2005-10-17 11:22:00,7.848,7.867,7.708,7.708,400000.0
2005-10-17 11:23:00,7.683,7.86,7.683,7.731,500000.0
2005-10-17 11:24:00,7.78,7.843,7.718,7.798,550000.0
2005-10-17 11:25:00,7.724,7.833,7.721,7.721,550000.0
2005-10-17 11:26:00,7.812,7.824,7.724,7.824,400000.0
2005-10-17 11:27:00,7.714,7.827,7.714,7.827,500000.0
2005-10-17 11:28:00,7.72,7.802,7.704,7.797,350000.0
2005-10-17 11:29:00,7.731,7.815,7.701,7.743,500000.0
2005-10-17 11:30:00,7.829,7.831,7.709,7.709,500000.0
2005-10-17 11:31:00,7.796,7.823,7.709,7.779,350000.0
2005-10-17 11:32:00,7.779,7.812,7.702,7.702,450000.0
2005-10-17 11:33:00,7.687,7.806,7.664,7.761,350000.0
2005-10-17 11:35:00,7.797,7.833,7.688,7.765,450000.0
2005-10-17 11:36:00,7.737,7.854,7.703,7.759,550000.0
2005-10-17 11:37:00,7.737,7.84,7.686,7.792,400000.0
2005-10-17 11:38:00,7.775,7.792,7.698,7.79,400000.0
2005-10-17 11:39:00,7.746,7.839,7.709,7.739,350000.0
2005-10-17 11:40:00,7.738,7.812,7.699,7.768,400000.0
2005-10-17 11:41:00,7.715,7.802,7.715,7.75,350000.0
2005-10-17 11:42:00,7.696,7.797,7.696,7.791,350000.0
2005-10-17 11:43:00,7.822,7.827,7.725,7.827,350000.0
2005-10-17 11:44:00,7.818,7.821,7.705,7.799,450000.0
2005-10-17 11:45:00,7.711,7.782,7.683,7.782,550000.0
2005-10-17 11:46:00,7.793,7.846,7.719,7.739,400000.0
2005-10-17 11:47:00,7.754,7.827,7.676,7.784,500000.0
2005-10-17 11:48:00,7.765,7.795,7.694,7.792,400000.0
2005-10-17 11:49:00,7.799,7.83,7.717,7.764,350000.0
2005-10-17 11:50:00,7.758,7.809,7.685,7.809,350000.0
2005-10-17 11:51:00,7.677,7.791,7.677,7.786,450000.0
2005-10-17 11:52:00,7.716,7.815,7.662,7.812,450000.0
2005-10-17 11:53:00,7.673,7.8,7.673,7.705,400000.0
2005-10-17 11:54:00,7.843,7.853,7.749,7.797,550000.0
2005-10-17 11:55:00,7.754,7.816,7.696,7.816,350000.0
2005-10-17 11:56:00,7.756,7.83,7.749,7.752,350000.0
2005-10-17 11:57:00,7.821,7.834,7.73,7.799,450000.0
2005-10-17 11:58:00,7.782,7.813,7.676,7.705,350000.0
2005-10-17 11:59:00,7.781,7.817,7.684,7.748,450000.0
2005-10-17 12:00:00,7.776,7.779,7.681,7.681,350000.0
2005-10-17 12:01:00,7.827,7.838,7.732,7.746,500000.0
2005-10-17 12:02:00,7.818,7.848,7.714,7.714,400000.0
2005-10-17 12:03:00,7.71,7.831,7.705,7.783,550000.0
2005-10-17 12:04:00,7.763,7.789,7.689,7.689,350000.0
2005-10-17 12:05:00,7.783,7.813,7.68,7.723,350000.0
2005-10-17 12:06:00,7.808,7.822,7.758,7.822,350000.0
2005-10-17 12:07:00,7.829,7.859,7.713,7.772,450000.0
2005-10-17 12:08:00,7.817,7.829,7.708,7.829,450000.0
2005-10-17 12:09:00,7.717,7.803,7.711,7.743,350000.0
2005-10-17 12:10:00,7.79,7.82,7.718,7.77,400000.0
2005-10-17 12:12:00,7.684,7.824,7.684,7.708,350000.0
2005-10-17 12:13:00,7.771,7.823,7.704,7.778,400000.0
2005-10-17 12:14:00,7.797,7.83,7.705,7.726,550000.0
2005-10-17 12:15:00,7.74,7.807,7.703,7.743,400000.0
2005-10-17 12:16:00,7.752,7.805,7.682,7.736,400000.0
2005-10-17 12:17:00,7.788,7.825,7.78,7.818,400000.0
2005-10-17 12:18:00,7.806,7.818,7.717,7.717,450000.0
2005-10-17 12:19:00,7.745,7.839,7.699,7.714,450000.0
2005-10-17 12:20:00,7.728,7.81,7.635,7.741,500000.0
2005-10-17 12:22:00,7.825,7.825,7.717,7.787,400000.0
2005-10-17 12:23:00,7.842,7.866,7.729,7.73,400000.0
2005-10-17 12:24:00,7.819,7.819,7.691,7.777,600000.0
2005-10-17 12:25:00,7.813,7.813,7.696,7.79,450000.0
2005-10-17 12:27:00,7.776,7.785,7.671,7.778,550000.0
2005-10-17 12:31:00,7.795,7.801,7.739,7.786,350000.0
2005-10-17 12:32:00,7.669,7.807,7.669,7.696,300000.0
2005-10-17 12:33:00,7.834,7.847,7.714,7.714,250000.0
2005-10-17 12:34:00,7.68,7.792,7.68,7.687,450000.0
2005-10-17 12:35:00,7.8,7.8,7.688,7.688,350000.0
2005-10-17 12:36:00,7.827,7.895,7.726,7.726,350000.0
2005-10-17 12:38:00,7.792,7.826,7.682,7.752,450000.0
2005-10-17 12:39:00,7.791,7.825,7.686,7.784,450000.0
2005-10-17 12:40:00,7.773,7.859,7.711,7.762,450000.0
2005-10-17 12:41:00,7.773,7.81,7.684,7.81,450000.0
2005-10-17 12:42:00,7.702,7.826,7.702,7.78,550000.0
2005-10-17 12:43:00,7.77,7.862,7.741,7.741,500000.0
2005-10-17 12:44:00,7.785,7.832,7.705,7.712,450000.0
2005-10-17 12:45:00,7.752,7.82,7.693,7.747,400000.0
2005-10-17 12:46:00,7.707,7.83,7.7,7.7,500000.0
2005-10-17 12:47:00,7.747,7.837,7.693,7.758,350000.0
2005-10-17 12:49:00,7.745,7.828,7.707,7.724,450000.0
2005-10-17 12:50:00,7.759,7.832,7.705,7.728,400000.0
2005-10-17 12:51:00,7.709,7.834,7.7,7.834,500000.0
2005-10-17 12:52:00,7.755,7.85,7.736,7.81,500000.0
2005-10-17 12:53:00,7.705,7.798,7.697,7.798,500000.0
2005-10-17 12:54:00,7.82,7.82,7.709,7.768,450000.0
2005-10-17 12:55:00,7.773,7.856,7.762,7.856,450000.0
2005-10-17 12:56:00,7.809,7.844,7.729,7.729,450000.0
2005-10-17 12:57:00,7.796,7.85,7.718,7.718,400000.0
2005-10-17 12:58:00,7.76,7.865,7.73,7.737,400000.0
2005-10-17 12:59:00,7.782,7.823,7.727,7.82,450000.0
2005-10-17 13:00:00,7.803,7.818,7.663,7.737,500000.0
2005-10-17 13:01:00,7.694,7.818,7.694,7.776,400000.0
2005-10-17 13:02:00,7.733,7.843,7.733,7.779,400000.0
2005-10-17 13:03:00,7.79,7.877,7.731,7.731,450000.0
2005-10-17 13:04:00,7.769,7.846,7.717,7.725,450000.0
2005-10-17 13:05:00,7.703,7.818,7.703,7.818,400000.0
2005-10-17 13:06:00,7.843,7.843,7.687,7.787,450000.0
2005-10-17 13:07:00,7.875,7.902,7.766,7.811,500000.0
2005-10-17 13:08:00,7.771,7.873,7.749,7.759,400000.0
2005-10-17 13:09:00,7.858,7.858,7.741,7.743,450000.0
2005-10-17 13:10:00,7.798,7.807,7.683,7.728,500000.0
2005-10-17 13:11:00,7.748,7.837,7.748,7.819,400000.0
2005-10-17 13:14:00,7.73,7.843,7.73,7.841,350000.0
2005-10-17 13:15:00,7.764,7.834,7.7,7.801,400000.0
2005-10-17 13:16:00,7.824,7.824,7.727,7.821,350000.0
2005-10-17 13:17:00,7.842,7.858,7.737,7.853,450000.0
2005-10-17 13:18:00,7.712,7.855,7.712,7.841,400000.0
2005-10-17 13:19:00,7.769,7.845,7.715,7.724,400000.0
2005-10-17 13:22:00,7.728,7.837,7.707,7.754,400000.0
2005-10-17 13:23:00,7.774,7.848,7.715,7.731,350000.0
2005-10-17 13:24:00,7.832,7.871,7.76,7.78,450000.0
2005-10-17 13:25:00,7.84,7.861,7.769,7.861,350000.0
2005-10-17 13:26:00,7.778,7.855,7.726,7.778,550000.0
2005-10-17 13:27:00,7.76,7.861,7.76,7.827,500000.0
2005-10-17 13:28:00,7.815,7.863,7.722,7.766,400000.0
2005-10-17 13:29:00,7.847,7.852,7.697,7.817,350000.0
2005-10-17 13:30:00,7.849,7.849,7.717,7.741,450000.0
2005-10-17 13:31:00,7.72,7.853,7.72,7.841,450000.0
2005-10-17 13:32:00,7.783,7.875,7.735,7.735,500000.0
2005-10-17 13:33:00,7.766,7.834,7.729,7.768,350000.0
2005-10-17 13:34:00,7.732,7.868,7.729,7.746,350000.0
2005-10-17 13:35:00,7.793,7.86,7.737,7.737,400000.0
2005-10-17 13:36:00,7.784,7.855,7.716,7.805,450000.0
2005-10-17 13:37:00,7.727,7.811,7.727,7.811,350000.0
2005-10-17 13:38:00,7.766,7.851,7.72,7.851,400000.0
2005-10-17 13:39:00,7.819,7.844,7.733,7.812,500000.0
2005-10-17 13:40:00,7.815,7.872,7.745,7.857,350000.0
2005-10-17 13:41:00,7.751,7.86,7.748,7.848,400000.0
2005-10-17 13:42:00,7.845,7.856,7.776,7.836,350000.0
2005-10-17 13:43:00,7.819,7.824,7.676,7.805,500000.0
2005-10-17 13:44:00,7.746,7.83,7.729,7.772,350000.0
2005-10-17 13:45:00,7.759,7.861,7.741,7.85,400000.0
2005-10-17 13:46:00,7.783,7.863,7.745,7.8,450000.0
2005-10-17 13:47:00,7.73,7.865,7.73,7.839,400000.0
2005-10-17 13:48:00,7.821,7.84,7.721,7.796,400000.0
2005-10-17 13:49:00,7.722,7.851,7.722,7.825,350000.0
2005-10-17 13:50:00,7.781,7.799,7.74,7.741,450000.0
2005-10-17 13:51:00,7.862,7.862,7.748,7.748,350000.0
2005-10-17 13:52:00,7.864,7.875,7.741,7.848,350000.0
2005-10-17 13:53:00,7.754,7.834,7.7,7.76,450000.0
2005-10-17 13:55:00,7.813,7.854,7.772,7.811,350000.0
2005-10-17 13:56:00,7.849,7.854,7.718,7.718,400000.0
2005-10-17 13:57:00,7.791,7.865,7.747,7.747,400000.0
2005-10-17 13:58:00,7.731,7.849,7.731,7.849,350000.0
2005-10-17 13:59:00,7.844,7.844,7.77,7.77,400000.0
2005-10-17 14:00:00,7.807,7.841,7.715,7.762,350000.0
2005-10-17 14:01:00,7.784,7.834,7.732,7.834,400000.0
2005-10-17 14:02:00,7.849,7.865,7.751,7.815,350000.0
2005-10-17 14:03:00,7.852,7.866,7.793,7.856,350000.0
2005-10-17 14:04:00,7.77,7.877,7.77,7.877,350000.0
2005-10-17 14:05:00,7.795,7.855,7.768,7.855,300000.0
2005-10-17 14:06:00,7.85,7.874,7.782,7.837,350000.0
2005-10-17 14:07:00,7.808,7.883,7.741,7.834,400000.0
2005-10-17 14:08:00,7.77,7.847,7.717,7.804,400000.0
2005-10-17 14:09:00,7.728,7.861,7.726,7.767,550000.0
2005-10-17 14:10:00,7.74,7.849,7.74,7.789,350000.0
2005-10-17 14:11:00,7.794,7.838,7.757,7.838,400000.0
2005-10-17 14:12:00,7.863,7.883,7.839,7.878,450000.0
2005-10-17 14:13:00,7.822,7.822,7.718,7.753,350000.0
2005-10-17 14:15:00,7.729,7.87,7.729,7.778,500000.0
2005-10-17 14:16:00,7.763,7.891,7.735,7.813,450000.0
2005-10-17 14:17:00,7.824,7.837,7.765,7.793,450000.0
2005-10-17 14:18:00,7.765,7.882,7.765,7.882,400000.0
2005-10-17 14:19:00,7.842,7.875,7.737,7.848,500000.0
2005-10-17 14:20:00,7.753,7.848,7.753,7.76,350000.0
2005-10-17 14:21:00,7.75,7.859,7.744,7.799,450000.0
2005-10-17 14:22:00,7.817,7.852,7.712,7.852,450000.0
2005-10-17 14:23:00,7.781,7.871,7.769,7.797,400000.0
2005-10-17 14:24:00,7.866,7.866,7.782,7.853,400000.0
2005-10-17 14:25:00,7.762,7.811,7.722,7.741,350000.0
2005-10-17 14:26:00,7.745,7.82,7.698,7.744,350000.0
2005-10-17 14:27:00,7.765,7.82,7.694,7.82,400000.0
2005-10-17 14:28:00,7.77,7.81,7.691,7.759,400000.0
2005-10-17 14:29:00,7.75,7.8,7.67,7.765,350000.0
2005-10-17 14:30:00,7.732,7.808,7.669,7.669,550000.0
2005-10-17 14:31:00,7.702,7.802,7.672,7.767,400000.0
2005-10-17 14:32:00,7.758,7.792,7.679,7.711,500000.0
2005-10-17 14:33:00,7.795,7.808,7.671,7.721,300000.0
2005-10-17 14:34:00,7.765,7.829,7.701,7.701,450000.0
2005-10-17 14:35:00,7.775,7.812,7.729,7.736,350000.0
2005-10-17 14:36:00,7.773,7.799,7.692,7.799,400000.0
2005-10-17 14:37:00,7.726,7.827,7.707,7.827,550000.0
2005-10-17 14:38:00,7.759,7.801,7.713,7.774,400000.0
2005-10-17 14:39:00,7.817,7.869,7.71,7.729,500000.0
2005-10-17 14:40:00,7.752,7.828,7.728,7.759,400000.0
2005-10-17 14:41:00,7.73,7.83,7.73,7.802,550000.0
2005-10-17 14:42:00,7.697,7.806,7.689,7.785,400000.0
2005-10-17 14:43:00,7.789,7.817,7.681,7.814,500000.0
2005-10-17 14:44:00,7.708,7.8,7.708,7.79,450000.0
2005-10-17 14:45:00,7.767,7.817,7.734,7.794,400000.0
2005-10-17 14:46:00,7.821,7.821,7.712,7.724,350000.0
2005-10-17 14:47:00,7.792,7.89,7.743,7.84,350000.0
2005-10-17 14:48:00,7.788,7.817,7.715,7.8,400000.0
2005-10-17 14:49:00,7.821,7.821,7.68,7.68,500000.0
2005-10-17 14:50:00,7.743,7.832,7.697,7.697,400000.0
2005-10-17 14:51:00,7.841,7.853,7.755,7.813,350000.0
2005-10-17 14:52:00,7.859,7.859,7.749,7.785,450000.0
2005-10-17 14:53:00,7.764,7.838,7.736,7.792,400000.0
2005-10-17 14:54:00,7.718,7.897,7.718,7.765,550000.0
2005-10-17 14:55:00,7.798,7.804,7.699,7.699,450000.0
2005-10-17 14:56:00,7.83,7.869,7.739,7.846,550000.0
2005-10-17 14:57:00,7.834,7.836,7.742,7.829,450000.0
2005-10-17 14:58:00,7.768,7.841,7.73,7.802,400000.0
2005-10-17 14:59:00,7.77,7.831,7.666,7.831,550000.0
2005-10-17 15:00:00,7.736,7.859,7.736,7.752,450000.0
2005-10-17 15:01:00,7.809,7.834,7.724,7.823,450000.0
2005-10-17 15:02:00,7.742,7.859,7.717,7.812,450000.0
2005-10-17 15:03:00,7.821,7.84,7.691,7.84,500000.0
2005-10-17 15:04:00,7.779,7.867,7.761,7.761,550000.0
2005-10-17 15:05:00,7.737,7.904,7.737,7.768,550000.0
2005-10-17 15:06:00,7.803,7.824,7.784,7.784,400000.0
2005-10-17 15:07:00,7.722,7.825,7.696,7.796,350000.0
2005-10-17 15:08:00,7.72,7.857,7.719,7.811,500000.0
2005-10-17 15:09:00,7.829,7.829,7.699,7.73,450000.0
2005-10-17 15:10:00,7.761,7.846,7.709,7.76,400000.0
2005-10-17 15:11:00,7.758,7.837,7.707,7.726,500000.0
2005-10-17 15:12:00,7.772,7.818,7.673,7.8,550000.0
2005-10-17 15:13:00,7.805,7.849,7.749,7.848,400000.0
2005-10-17 15:14:00,7.786,7.834,7.718,7.795,400000.0
2005-10-17 15:15:00,7.694,7.799,7.688,7.754,400000.0
2005-10-17 15:16:00,7.797,7.84,7.797,7.838,250000.0
2005-10-17 15:18:00,7.841,7.841,7.711,7.771,400000.0
2005-10-17 15:19:00,7.792,7.831,7.758,7.8,450000.0
2005-10-17 15:20:00,7.747,7.816,7.72,7.816,400000.0
2005-10-17 15:21:00,7.777,7.828,7.706,7.828,350000.0
2005-10-17 15:22:00,7.796,7.836,7.758,7.801,450000.0
2005-10-17 15:23:00,7.739,7.837,7.739,7.804,400000.0
2005-10-17 15:25:00,7.83,7.831,7.728,7.79,350000.0
2005-10-17 15:26:00,7.715,7.811,7.715,7.729,550000.0
2005-10-17 15:27:00,7.732,7.824,7.723,7.74,350000.0
2005-10-17 15:28:00,7.73,7.824,7.73,7.792,350000.0
2005-10-17 15:29:00,7.828,7.865,7.702,7.739,500000.0
2005-10-17 15:30:00,7.8,7.833,7.708,7.766,450000.0
2005-10-17 15:31:00,7.763,7.873,7.763,7.766,500000.0
2005-10-17 15:32:00,7.769,7.832,7.73,7.811,450000.0
2005-10-17 15:33:00,7.785,7.786,7.701,7.786,400000.0
2005-10-17 15:34:00,7.718,7.841,7.691,7.691,400000.0
2005-10-17 15:35:00,7.75,7.808,7.724,7.753,400000.0
2005-10-17 15:36:00,7.777,7.819,7.711,7.816,550000.0
2005-10-17 15:37:00,7.774,7.805,7.682,7.698,400000.0
2005-10-17 15:38:00,7.749,7.828,7.727,7.73,450000.0
2005-10-17 15:39:00,7.759,7.821,7.722,7.821,450000.0
2005-10-17 15:40:00,7.703,7.804,7.691,7.704,450000.0
2005-10-17 15:41:00,7.678,7.827,7.678,7.8,400000.0
2005-10-17 15:44:00,7.806,7.834,7.729,7.811,350000.0
2005-10-17 15:45:00,7.82,7.831,7.725,7.816,450000.0
2005-10-17 15:46:00,7.702,7.791,7.702,7.721,400000.0
2005-10-17 15:47:00,7.782,7.803,7.668,7.687,550000.0
2005-10-17 15:48:00,7.722,7.774,7.679,7.692,350000.0
2005-10-17 15:49:00,7.763,7.816,7.743,7.816,350000.0
2005-10-17 15:50:00,7.75,7.847,7.719,7.807,550000.0
2005-10-17 15:52:00,7.693,7.831,7.692,7.692,350000.0
2005-10-17 15:53:00,7.789,7.837,7.721,7.779,500000.0
2005-10-17 15:54:00,7.796,7.825,7.752,7.825,450000.0
2005-10-17 15:56:00,7.658,7.795,7.658,7.754,450000.0
2005-10-17 15:57:00,7.757,7.794,7.713,7.751,450000.0
2005-10-17 15:58:00,7.729,7.832,7.729,7.832,500000.0
2005-10-17 15:59:00,7.824,7.824,7.718,7.748,450000.0
2005-10-17 16:00:00,7.784,7.812,7.656,7.778,500000.0
2005-10-17 16:01:00,7.807,7.807,7.685,7.685,400000.0
2005-10-17 16:02:00,7.697,7.829,7.697,7.766,550000.0
2005-10-17 16:03:00,7.809,7.818,7.699,7.755,450000.0
2005-10-17 16:04:00,7.663,7.79,7.657,7.764,550000.0
2005-10-17 16:05:00,7.689,7.78,7.685,7.78,350000.0
2005-10-17 16:06:00,7.702,7.805,7.666,7.765,350000.0
2005-10-17 16:07:00,7.715,7.829,7.708,7.708,500000.0
2005-10-17 16:08:00,7.668,7.791,7.668,7.735,550000.0
2005-10-17 16:09:00,7.705,7.819,7.693,7.819,350000.0
2005-10-17 16:11:00,7.693,7.839,7.683,7.683,500000.0
2005-10-17 16:12:00,7.733,7.791,7.719,7.747,350000.0
2005-10-17 16:13:00,7.743,7.843,7.743,7.843,450000.0
2005-10-17 16:14:00,7.832,7.832,7.695,7.752,500000.0
2005-10-17 16:15:00,7.833,7.845,7.693,7.693,350000.0
2005-10-17 16:16:00,7.769,7.844,7.721,7.798,550000.0
2005-10-17 16:17:00,7.795,7.819,7.687,7.687,350000.0
2005-10-17 16:18:00,7.827,7.859,7.728,7.808,400000.0
2005-10-17 16:19:00,7.794,7.835,7.729,7.743,550000.0
2005-10-17 16:20:00,7.807,7.807,7.671,7.698,550000.0
2005-10-17 16:21:00,7.736,7.824,7.69,7.793,500000.0
2005-10-17 16:22:00,7.777,7.777,7.673,7.732,450000.0
2005-10-17 16:23:00,7.706,7.826,7.706,7.709,400000.0
2005-10-17 16:25:00,7.802,7.835,7.739,7.816,350000.0
2005-10-17 16:26:00,7.768,7.768,7.638,7.658,550000.0
2005-10-17 16:27:00,7.709,7.827,7.684,7.684,500000.0
2005-10-17 16:28:00,7.774,7.847,7.742,7.772,400000.0
2005-10-17 16:30:00,7.718,7.811,7.677,7.788,550000.0
2005-10-17 16:31:00,7.734,7.82,7.687,7.746,400000.0
2005-10-17 16:32:00,7.811,7.811,7.686,7.686,400000.0
2005-10-17 16:33:00,7.723,7.827,7.723,7.727,350000.0
2005-10-17 16:34:00,7.756,7.82,7.723,7.82,350000.0
2005-10-17 16:35:00,7.727,7.824,7.687,7.73,500000.0
2005-10-17 16:36:00,7.83,7.83,7.742,7.747,500000.0
2005-10-17 16:37:00,7.819,7.819,7.71,7.731,500000.0
2005-10-17 16:38:00,7.678,7.858,7.678,7.709,450000.0
2005-10-17 16:39:00,7.74,7.812,7.722,7.812,500000.0
2005-10-17 16:40:00,7.75,7.831,7.75,7.813,400000.0
2005-10-17 16:41:00,7.707,7.791,7.707,7.713,350000.0
2005-10-17 16:42:00,7.729,7.866,7.729,7.828,500000.0
2005-10-17 16:43:00,7.686,7.806,7.686,7.746,350000.0
2005-10-17 16:44:00,7.825,7.83,7.702,7.702,400000.0
2005-10-17 16:45:00,7.698,7.784,7.698,7.747,400000.0
2005-10-17 16:46:00,7.735,7.789,7.71,7.774,350000.0
2005-10-17 16:47:00,7.706,7.84,7.693,7.733,600000.0
2005-10-17 16:48:00,7.793,7.82,7.682,7.758,500000.0
2005-10-17 16:49:00,7.79,7.82,7.702,7.702,450000.0
2005-10-17 16:50:00,7.71,7.821,7.703,7.721,450000.0
2005-10-17 16:51:00,7.833,7.834,7.715,7.715,400000.0
2005-10-17 16:52:00,7.737,7.829,7.722,7.829,450000.0
2005-10-17 16:53:00,7.739,7.829,7.708,7.748,350000.0
2005-10-17 16:54:00,7.738,7.816,7.696,7.702,450000.0
2005-10-17 16:56:00,7.739,7.83,7.706,7.715,400000.0
2005-10-17 16:57:00,7.718,7.828,7.715,7.715,350000.0
2005-10-17 16:58:00,7.726,7.831,7.721,7.785,500000.0
2005-10-17 16:59:00,7.758,7.86,7.74,7.74,400000.0
2005-10-17 17:00:00,7.839,7.839,7.714,7.714,350000.0
2005-10-17 17:01:00,7.757,7.839,7.712,7.751,500000.0
2005-10-17 17:02:00,7.751,7.83,7.73,7.78,400000.0
2005-10-17 17:03:00,7.763,7.835,7.736,7.8,500000.0
2005-10-17 17:04:00,7.761,7.871,7.731,7.785,350000.0
2005-10-17 17:05:00,7.838,7.838,7.703,7.793,400000.0
2005-10-17 17:06:00,7.832,7.832,7.686,7.785,350000.0
2005-10-17 17:07:00,7.813,7.876,7.749,7.792,500000.0
2005-10-17 17:08:00,7.704,7.848,7.704,7.776,500000.0
2005-10-17 17:09:00,7.799,7.837,7.702,7.757,350000.0
2005-10-17 17:10:00,7.816,7.852,7.739,7.806,350000.0
2005-10-17 17:11:00,7.857,7.857,7.723,7.739,400000.0
2005-10-17 17:12:00,7.783,7.8,7.712,7.743,400000.0
2005-10-17 17:13:00,7.823,7.906,7.753,7.876,450000.0
2005-10-17 17:15:00,7.727,7.829,7.707,7.775,350000.0
2005-10-17 17:16:00,7.836,7.836,7.713,7.788,450000.0
2005-10-17 17:17:00,7.796,7.86,7.765,7.815,450000.0
2005-10-17 17:18:00,7.779,7.823,7.727,7.823,350000.0
2005-10-17 17:19:00,7.713,7.832,7.712,7.81,450000.0
2005-10-17 17:20:00,7.769,7.79,7.682,7.708,350000.0
2005-10-17 17:21:00,7.832,7.853,7.733,7.815,400000.0
2005-10-17 17:22:00,7.769,7.813,7.744,7.811,350000.0
2005-10-17 17:23:00,7.724,7.812,7.709,7.794,550000.0
2005-10-17 17:24:00,7.807,7.824,7.731,7.746,350000.0
2005-10-17 17:25:00,7.81,7.834,7.712,7.834,400000.0
2005-10-17 17:26:00,7.727,7.806,7.711,7.772,450000.0
2005-10-17 17:27:00,7.81,7.846,7.731,7.815,400000.0
2005-10-17 17:28:00,7.773,7.863,7.728,7.733,550000.0
2005-10-17 17:29:00,7.724,7.833,7.724,7.827,500000.0
2005-10-17 17:30:00,7.701,7.887,7.701,7.845,450000.0
2005-10-17 17:31:00,7.799,7.857,7.744,7.813,600000.0
2005-10-17 17:32:00,7.752,7.867,7.752,7.805,400000.0
2005-10-17 17:33:00,7.783,7.816,7.702,7.816,400000.0
2005-10-17 17:34:00,7.813,7.852,7.721,7.841,450000.0
2005-10-17 17:35:00,7.779,7.838,7.71,7.768,500000.0
2005-10-17 17:36:00,7.793,7.84,7.706,7.828,450000.0
2005-10-17 17:37:00,7.818,7.818,7.678,7.772,550000.0
2005-10-17 17:38:00,7.765,7.86,7.754,7.775,400000.0
2005-10-17 17:39:00,7.806,7.811,7.706,7.73,350000.0
2005-10-17 17:40:00,7.734,7.868,7.734,7.835,500000.0
2005-10-17 17:43:00,7.852,7.891,7.732,7.753,400000.0
2005-10-17 17:44:00,7.838,7.864,7.763,7.826,450000.0
2005-10-17 17:45:00,7.763,7.875,7.763,7.776,550000.0
2005-10-17 17:46:00,7.814,7.84,7.728,7.81,450000.0
2005-10-17 17:47:00,7.826,7.835,7.704,7.766,400000.0
2005-10-17 17:48:00,7.842,7.864,7.76,7.864,400000.0
2005-10-17 17:49:00,7.818,7.859,7.774,7.824,350000.0
2005-10-17 17:50:00,7.83,7.849,7.738,7.738,550000.0
2005-10-17 17:51:00,7.757,7.798,7.688,7.74,550000.0
2005-10-17 17:52:00,7.812,7.842,7.704,7.716,350000.0
2005-10-17 17:53:00,7.797,7.854,7.773,7.773,500000.0
2005-10-17 17:54:00,7.779,7.859,7.732,7.859,350000.0
2005-10-17 17:55:00,7.758,7.857,7.751,7.822,350000.0
2005-10-17 17:56:00,7.739,7.902,7.739,7.801,400000.0
2005-10-17 17:57:00,7.84,7.86,7.758,7.814,400000.0
2005-10-17 17:58:00,7.829,7.838,7.754,7.804,450000.0
2005-10-17 17:59:00,7.743,7.862,7.739,7.862,350000.0
2005-10-17 18:00:00,7.764,7.873,7.757,7.845,350000.0
2005-10-17 18:01:00,7.838,7.883,7.757,7.798,450000.0
2005-10-17 18:02:00,7.757,7.858,7.755,7.834,500000.0
2005-10-17 18:03:00,7.809,7.836,7.766,7.809,350000.0
2005-10-17 18:04:00,7.862,7.862,7.71,7.776,400000.0
2005-10-17 18:05:00,7.772,7.861,7.7,7.861,550000.0
2005-10-17 18:06:00,7.821,7.883,7.745,7.745,450000.0
2005-10-17 18:07:00,7.855,7.855,7.714,7.843,400000.0
2005-10-17 18:08:00,7.851,7.851,7.714,7.72,250000.0
2005-10-17 18:09:00,7.863,7.863,7.732,7.732,350000.0
2005-10-17 18:10:00,7.775,7.816,7.739,7.808,550000.0
2005-10-17 18:11:00,7.748,7.873,7.721,7.839,450000.0
2005-10-17 18:12:00,7.73,7.825,7.73,7.809,350000.0
2005-10-17 18:13:00,7.763,7.855,7.741,7.855,350000.0
2005-10-17 18:14:00,7.747,7.854,7.747,7.83,400000.0
2005-10-17 18:15:00,7.749,7.857,7.724,7.857,400000.0
2005-10-17 18:16:00,7.749,7.873,7.729,7.745,400000.0
2005-10-17 18:17:00,7.725,7.844,7.725,7.844,100000.0
2005-10-17 18:18:00,7.793,7.836,7.711,7.711,500000.0
2005-10-17 18:19:00,7.844,7.844,7.777,7.828,350000.0
2005-10-17 18:20:00,7.762,7.849,7.702,7.808,400000.0
2005-10-17 18:21:00,7.791,7.875,7.768,7.836,550000.0
2005-10-17 18:22:00,7.809,7.809,7.713,7.75,400000.0
2005-10-17 18:23:00,7.854,7.878,7.783,7.859,400000.0
2005-10-17 18:24:00,7.836,7.841,7.735,7.841,400000.0
2005-10-17 18:25:00,7.782,7.883,7.746,7.769,500000.0
2005-10-17 18:26:00,7.775,7.855,7.744,7.848,550000.0
2005-10-17 18:27:00,7.747,7.824,7.747,7.824,100000.0
2005-10-17 18:28:00,7.809,7.818,7.699,7.818,350000.0
2005-10-17 18:29:00,7.768,7.861,7.748,7.861,350000.0
2005-10-17 18:30:00,7.812,7.852,7.703,7.789,450000.0
2005-10-17 18:31:00,7.819,7.828,7.737,7.81,350000.0
2005-10-17 18:32:00,7.758,7.831,7.69,7.759,450000.0
2005-10-17 18:33:00,7.83,7.88,7.763,7.763,300000.0
2005-10-17 18:34:00,7.821,7.877,7.756,7.877,400000.0
2005-10-17 18:35:00,7.771,7.84,7.771,7.792,350000.0
2005-10-17 18:36:00,7.769,7.834,7.698,7.813,550000.0
2005-10-17 18:37:00,7.788,7.895,7.779,7.815,500000.0
2005-10-17 18:38:00,7.82,7.835,7.723,7.798,450000.0
2005-10-17 18:39:00,7.845,7.859,7.758,7.827,400000.0
2005-10-17 18:40:00,7.838,7.863,7.749,7.798,250000.0
2005-10-17 18:41:00,7.782,7.857,7.775,7.83,500000.0
2005-10-17 18:42:00,7.778,7.827,7.718,7.748,550000.0
2005-10-17 18:43:00,7.8,7.847,7.722,7.847,400000.0
2005-10-17 18:44:00,7.815,7.843,7.728,7.781,500000.0
2005-10-17 18:45:00,7.739,7.857,7.739,7.82,350000.0
2005-10-17 18:46:00,7.744,7.857,7.726,7.857,350000.0
2005-10-17 18:47:00,7.701,7.835,7.701,7.809,400000.0
2005-10-17 18:48:00,7.864,7.864,7.768,7.768,100000.0
2005-10-17 18:50:00,7.757,7.82,7.757,7.795,300000.0
2005-10-17 18:51:00,7.805,7.833,7.748,7.754,450000.0
2005-10-17 18:52:00,7.803,7.918,7.777,7.881,550000.0
2005-10-17 18:53:00,7.809,7.851,7.78,7.843,450000.0
2005-10-17 18:54:00,7.814,7.86,7.814,7.86,100000.0
2005-10-17 18:55:00,7.75,7.853,7.712,7.792,350000.0
2005-10-17 18:56:00,7.83,7.842,7.749,7.829,350000.0
2005-10-17 18:57:00,7.868,7.882,7.77,7.85,450000.0
2005-10-17 18:58:00,7.842,7.853,7.771,7.821,350000.0
2005-10-17 18:59:00,7.764,7.819,7.764,7.794,450000.0
2005-10-17 19:00:00,7.775,7.851,7.721,7.85,350000.0
2005-10-17 19:01:00,7.769,7.829,7.735,7.789,500000.0
2005-10-17 19:02:00,7.784,7.867,7.72,7.72,400000.0
2005-10-17 19:03:00,7.809,7.809,7.716,7.72,350000.0
2005-10-17 19:04:00,7.804,7.852,7.746,7.836,550000.0
2005-10-17 19:05:00,7.766,7.845,7.742,7.815,350000.0
2005-10-17 19:06:00,7.783,7.832,7.685,7.832,400000.0
2005-10-17 19:07:00,7.777,7.807,7.707,7.747,400000.0
2005-10-17 19:08:00,7.761,7.86,7.742,7.742,350000.0
2005-10-17 19:09:00,7.728,7.854,7.719,7.791,500000.0
2005-10-17 19:10:00,7.722,7.846,7.722,7.809,550000.0
2005-10-17 19:11:00,7.832,7.834,7.677,7.834,350000.0
2005-10-17 19:12:00,7.757,7.857,7.757,7.83,350000.0
2005-10-17 19:13:00,7.766,7.846,7.706,7.706,350000.0
2005-10-17 19:14:00,7.718,7.818,7.711,7.818,400000.0
2005-10-17 19:15:00,7.757,7.866,7.754,7.848,500000.0
2005-10-17 19:16:00,7.84,7.84,7.768,7.798,350000.0
2005-10-17 19:17:00,7.804,7.838,7.713,7.838,300000.0
2005-10-17 19:18:00,7.719,7.847,7.719,7.791,350000.0
2005-10-17 19:19:00,7.817,7.829,7.692,7.829,400000.0
2005-10-17 19:20:00,7.802,7.82,7.731,7.731,400000.0
2005-10-17 19:22:00,7.809,7.841,7.704,7.841,700000.0
2005-10-17 19:23:00,7.753,7.825,7.697,7.799,600000.0
2005-10-17 19:24:00,7.811,7.832,7.714,7.716,400000.0
2005-10-17 19:25:00,7.783,7.817,7.666,7.725,550000.0
2005-10-17 19:28:00,7.708,7.785,7.625,7.654,500000.0
2005-10-17 19:29:00,7.667,7.811,7.667,7.811,400000.0
2005-10-17 19:30:00,7.813,7.821,7.687,7.821,650000.0
2005-10-17 19:31:00,7.716,7.783,7.666,7.716,300000.0
2005-10-17 19:32:00,7.717,7.813,7.668,7.725,450000.0
2005-10-17 19:36:00,7.801,7.801,7.663,7.704,300000.0
2005-10-17 19:40:00,7.768,7.777,7.687,7.777,450000.0
2005-10-17 19:41:00,7.795,7.827,7.717,7.805,550000.0
2005-10-17 19:42:00,7.695,7.772,7.69,7.766,400000.0
2005-10-17 19:51:00,7.773,7.773,7.672,7.713,200000.0
2005-10-17 20:00:00,7.779,7.797,7.621,7.755,750000.0
2005-10-17 20:01:00,7.759,7.812,7.674,7.701,550000.0
2005-10-17 20:02:00,7.751,7.796,7.655,7.796,750000.0
2005-10-17 20:03:00,7.761,7.793,7.666,7.768,500000.0
2005-10-17 20:04:00,7.698,7.822,7.668,7.687,350000.0
2005-10-17 20:05:00,7.808,7.853,7.726,7.743,700000.0
2005-10-17 20:06:00,7.734,7.793,7.676,7.769,600000.0
2005-10-17 20:07:00,7.799,7.799,7.664,7.716,550000.0
2005-10-17 20:08:00,7.762,7.817,7.675,7.737,400000.0
2005-10-17 20:09:00,7.745,7.849,7.691,7.691,400000.0
2005-10-17 20:10:00,7.702,7.793,7.691,7.749,300000.0
2005-10-17 20:12:00,7.765,7.765,7.673,7.709,200000.0
2005-10-17 20:15:00,7.765,7.765,7.673,7.709,200000.0
2005-10-17 20:16:00,7.709,7.709,7.709,7.709,50000.0
2005-10-17 20:18:00,7.667,7.803,7.667,7.709,400000.0
2005-10-17 20:19:00,7.659,7.791,7.653,7.751,500000.0
2005-10-17 20:22:00,7.676,7.782,7.674,7.769,400000.0
2005-10-17 20:23:00,7.653,7.786,7.653,7.786,350000.0
2005-10-17 20:26:00,7.755,7.791,7.697,7.698,400000.0
2005-10-17 20:27:00,7.804,7.804,7.662,7.758,550000.0
2005-10-17 20:28:00,7.79,7.79,7.69,7.735,550000.0
2005-10-17 20:29:00,7.647,7.74,7.647,7.74,250000.0
2005-10-17 20:30:00,7.79,7.79,7.713,7.724,350000.0
2005-10-17 20:31:00,7.732,7.777,7.673,7.692,500000.0
2005-10-17 20:32:00,7.722,7.787,7.668,7.695,550000.0
2005-10-17 20:38:00,7.733,7.78,7.69,7.722,600000.0
2005-10-17 20:40:00,7.765,7.768,7.67,7.708,400000.0
2005-10-17 20:41:00,7.674,7.674,7.674,7.674,50000.0
2005-10-17 20:45:00,7.781,7.795,7.68,7.791,250000.0
2005-10-17 20:52:00,7.73,7.768,7.682,7.718,250000.0
2005-10-17 21:03:00,7.762,7.769,7.657,7.769,250000.0
2005-10-17 21:06:00,7.783,7.783,7.684,7.72,350000.0
2005-10-17 21:10:00,7.812,7.812,7.708,7.743,500000.0
2005-10-17 21:13:00,7.769,7.777,7.673,7.76,500000.0
2005-10-17 21:14:00,7.766,7.779,7.655,7.768,700000.0
2005-10-17 21:18:00,7.653,7.784,7.63,7.689,450000.0
2005-10-17 21:20:00,7.652,7.755,7.652,7.755,550000.0
2005-10-17 21:21:00,7.752,7.825,7.701,7.723,450000.0
2005-10-17 21:22:00,7.673,7.765,7.673,7.765,350000.0
2005-10-17 21:23:00,7.726,7.803,7.678,7.678,600000.0
2005-10-17 21:24:00,7.669,7.812,7.668,7.668,550000.0
2005-10-17 21:25:00,7.785,7.785,7.616,7.67,900000.0
2005-10-17 21:26:00,7.694,7.767,7.64,7.697,450000.0
2005-10-17 21:29:00,7.695,7.769,7.695,7.732,250000.0
2005-10-17 21:30:00,7.686,7.777,7.686,7.701,400000.0
2005-10-17 21:31:00,7.715,7.721,7.669,7.669,150000.0
2005-10-17 21:37:00,7.769,7.819,7.687,7.795,400000.0
2005-10-17 21:38:00,7.694,7.791,7.648,7.758,550000.0
2005-10-17 21:42:00,7.761,7.763,7.663,7.763,150000.0
2005-10-17 21:43:00,7.673,7.782,7.673,7.723,250000.0
2005-10-17 21:45:00,7.758,7.788,7.645,7.788,500000.0
2005-10-17 21:53:00,7.743,7.743,7.643,7.683,200000.0
2005-10-17 21:54:00,7.693,7.693,7.659,7.659,100000.0
2005-10-17 21:57:00,7.753,7.753,7.658,7.751,400000.0
2005-10-17 21:58:00,7.758,7.758,7.743,7.743,100000.0
2005-10-17 21:59:00,7.717,7.827,7.692,7.768,650000.0
2005-10-17 22:00:00,7.739,7.784,7.668,7.753,400000.0
2005-10-17 22:01:00,7.787,7.787,7.675,7.753,250000.0
2005-10-17 22:04:00,7.755,7.755,7.663,7.699,200000.0
2005-10-17 22:07:00,7.716,7.78,7.71,7.711,250000.0
2005-10-17 22:11:00,7.754,7.754,7.657,7.678,350000.0
2005-10-17 22:15:00,7.676,7.802,7.676,7.761,450000.0
2005-10-17 22:17:00,7.759,7.762,7.653,7.731,600000.0
2005-10-17 22:21:00,7.808,7.808,7.688,7.719,500000.0
2005-10-17 22:23:00,7.669,7.762,7.669,7.734,350000.0
2005-10-17 22:25:00,7.755,7.755,7.653,7.694,300000.0
2005-10-17 22:26:00,7.784,7.784,7.693,7.693,250000.0
2005-10-17 22:31:00,7.719,7.809,7.67,7.689,500000.0
2005-10-17 22:36:00,7.768,7.781,7.691,7.754,250000.0
2005-10-17 22:38:00,7.759,7.771,7.65,7.737,550000.0
2005-10-17 22:51:00,7.765,7.769,7.636,7.702,250000.0
2005-10-17 22:52:00,7.738,7.814,7.689,7.767,450000.0
2005-10-17 22:55:00,7.756,7.807,7.686,7.8,650000.0
2005-10-17 23:01:00,7.664,7.738,7.664,7.738,100000.0
2005-10-17 23:02:00,7.769,7.772,7.655,7.756,450000.0
2005-10-17 23:03:00,7.651,7.744,7.639,7.744,250000.0
2005-10-17 23:04:00,7.809,7.809,7.681,7.734,500000.0
2005-10-17 23:05:00,7.669,7.77,7.646,7.683,350000.0
2005-10-17 23:06:00,7.73,7.735,7.653,7.7,400000.0
2005-10-17 23:11:00,7.734,7.734,7.634,7.674,200000.0
2005-10-17 23:13:00,7.747,7.747,7.663,7.695,200000.0
2005-10-17 23:20:00,7.775,7.775,7.71,7.72,300000.0
2005-10-17 23:21:00,7.721,7.723,7.721,7.723,100000.0
2005-10-17 23:25:00,7.742,7.777,7.69,7.75,400000.0
2005-10-17 23:28:00,7.714,7.769,7.649,7.723,450000.0
2005-10-17 23:30:00,7.716,7.73,7.641,7.683,250000.0
2005-10-17 23:32:00,7.733,7.733,7.628,7.666,200000.0
2005-10-17 23:35:00,7.773,7.774,7.664,7.697,350000.0
2005-10-17 23:38:00,7.742,7.77,7.656,7.691,300000.0
2005-10-17 23:40:00,7.699,7.762,7.672,7.672,300000.0
2005-10-17 23:42:00,7.678,7.751,7.672,7.751,400000.0
2005-10-17 23:45:00,7.734,7.734,7.63,7.666,200000.0
2005-10-17 23:49:00,7.68,7.734,7.614,7.668,450000.0
2005-10-17 23:50:00,7.733,7.763,7.65,7.65,400000.0
2005-10-17 23:52:00,7.723,7.723,7.624,7.664,200000.0
2005-10-17 23:56:00,7.736,7.736,7.652,7.684,200000.0
2005-10-18 00:00:00,7.76,7.83,7.72,7.76,550000.0
2005-10-18 00:01:00,7.775,7.775,7.654,7.729,550000.0
2005-10-18 00:04:00,7.777,7.777,7.661,7.694,350000.0
2005-10-18 00:11:00,7.731,7.733,7.731,7.733,100000.0
2005-10-18 00:19:00,7.742,7.742,7.637,7.675,200000.0
2005-10-18 00:21:00,7.721,7.79,7.665,7.733,350000.0
2005-10-18 00:32:00,7.779,7.786,7.694,7.697,500000.0
2005-10-18 00:33:00,7.759,7.767,7.705,7.705,400000.0
2005-10-18 00:36:00,7.701,7.777,7.674,7.674,300000.0
2005-10-18 00:37:00,7.652,7.754,7.652,7.745,150000.0
2005-10-18 00:40:00,7.753,7.79,7.673,7.764,400000.0
2005-10-18 00:41:00,7.767,7.769,7.704,7.704,150000.0
2005-10-18 00:43:00,7.768,7.825,7.697,7.741,400000.0
2005-10-18 00:46:00,7.758,7.758,7.649,7.686,200000.0
2005-10-18 00:54:00,7.737,7.737,7.637,7.675,200000.0
2005-10-18 01:06:00,7.746,7.746,7.662,7.695,200000.0
2005-10-18 01:13:00,7.737,7.737,7.636,7.675,200000.0
2005-10-18 01:16:00,7.642,7.728,7.642,7.721,250000.0
2005-10-18 01:23:00,7.66,7.737,7.657,7.695,250000.0
2005-10-18 01:25:00,7.759,7.765,7.747,7.761,300000.0
2005-10-18 01:34:00,7.695,7.81,7.692,7.757,400000.0
2005-10-18 01:46:00,7.673,7.766,7.673,7.766,150000.0
2005-10-18 01:49:00,7.753,7.79,7.663,7.724,450000.0
2005-10-18 01:50:00,7.669,7.796,7.669,7.742,350000.0
2005-10-18 01:54:00,7.759,7.759,7.646,7.648,350000.0
2005-10-18 01:55:00,7.739,7.741,7.697,7.741,150000.0
2005-10-18 01:56:00,7.754,7.754,7.63,7.709,400000.0
2005-10-18 02:00:00,7.739,7.739,7.659,7.693,200000.0
2005-10-18 02:05:00,7.764,7.799,7.674,7.708,450000.0
2005-10-18 02:06:00,7.73,7.793,7.674,7.674,550000.0
2005-10-18 02:07:00,7.685,7.771,7.679,7.681,400000.0
2005-10-18 02:10:00,7.67,7.775,7.635,7.775,250000.0
2005-10-18 02:11:00,7.748,7.755,7.637,7.637,400000.0
2005-10-18 02:12:00,7.677,7.777,7.677,7.777,100000.0
2005-10-18 02:13:00,7.735,7.735,7.73,7.73,100000.0
2005-10-18 02:14:00,7.674,7.738,7.637,7.725,550000.0
2005-10-18 02:15:00,7.667,7.785,7.651,7.764,850000.0
2005-10-18 02:16:00,7.689,7.78,7.659,7.66,550000.0
2005-10-18 02:17:00,7.662,7.742,7.651,7.742,350000.0
2005-10-18 02:18:00,7.707,7.795,7.671,7.79,400000.0
2005-10-18 02:19:00,7.664,7.8,7.664,7.681,450000.0
2005-10-18 02:20:00,7.74,7.753,7.74,7.753,100000.0
2005-10-18 02:21:00,7.725,7.725,7.633,7.633,100000.0
2005-10-18 02:22:00,7.744,7.792,7.659,7.659,400000.0
2005-10-18 02:23:00,7.782,7.782,7.664,7.736,500000.0
2005-10-18 02:25:00,7.74,7.772,7.668,7.713,350000.0
2005-10-18 02:26:00,7.651,7.791,7.651,7.676,450000.0
2005-10-18 02:29:00,7.788,7.788,7.753,7.759,150000.0
2005-10-18 02:30:00,7.669,7.8,7.669,7.749,550000.0
2005-10-18 02:31:00,7.745,7.745,7.643,7.711,550000.0
2005-10-18 02:32:00,7.678,7.817,7.678,7.69,400000.0
2005-10-18 02:34:00,7.784,7.784,7.696,7.696,250000.0
2005-10-18 02:35:00,7.669,7.741,7.646,7.714,300000.0
2005-10-18 02:36:00,7.751,7.764,7.67,7.673,350000.0
2005-10-18 02:37:00,7.691,7.783,7.684,7.783,500000.0
2005-10-18 02:39:00,7.712,7.752,7.654,7.654,550000.0
2005-10-18 02:40:00,7.777,7.777,7.627,7.737,450000.0
2005-10-18 02:41:00,7.689,7.808,7.671,7.709,600000.0
2005-10-18 02:42:00,7.766,7.766,7.628,7.725,450000.0
2005-10-18 02:43:00,7.659,7.8,7.643,7.741,800000.0
2005-10-18 02:44:00,7.729,7.781,7.658,7.781,450000.0
2005-10-18 02:46:00,7.674,7.776,7.641,7.73,700000.0
2005-10-18 02:47:00,7.693,7.734,7.647,7.666,450000.0
2005-10-18 02:48:00,7.651,7.752,7.649,7.675,500000.0
2005-10-18 02:49:00,7.685,7.733,7.656,7.728,450000.0
2005-10-18 02:50:00,7.674,7.762,7.647,7.736,350000.0
2005-10-18 02:51:00,7.732,7.797,7.656,7.751,1000000.0
2005-10-18 02:52:00,7.753,7.753,7.587,7.666,400000.0
2005-10-18 02:53:00,7.719,7.737,7.638,7.737,400000.0
2005-10-18 02:55:00,7.657,7.772,7.637,7.637,500000.0
2005-10-18 02:56:00,7.679,7.729,7.657,7.719,350000.0
2005-10-18 02:57:00,7.683,7.729,7.658,7.658,350000.0
2005-10-18 02:58:00,7.65,7.767,7.639,7.767,600000.0
2005-10-18 02:59:00,7.741,7.779,7.641,7.74,550000.0
2005-10-18 03:00:00,7.732,7.755,7.589,7.622,750000.0
2005-10-18 03:01:00,7.691,7.817,7.668,7.731,550000.0
2005-10-18 03:02:00,7.724,7.751,7.668,7.751,350000.0
2005-10-18 03:03:00,7.635,7.767,7.635,7.767,350000.0
2005-10-18 03:05:00,7.755,7.763,7.668,7.668,600000.0
2005-10-18 03:06:00,7.676,7.761,7.614,7.761,450000.0
2005-10-18 03:07:00,7.772,7.772,7.659,7.67,400000.0
2005-10-18 03:08:00,7.736,7.742,7.667,7.696,450000.0
2005-10-18 03:09:00,7.765,7.765,7.648,7.724,550000.0
2005-10-18 03:10:00,7.692,7.762,7.602,7.762,450000.0
2005-10-18 03:11:00,7.726,7.757,7.638,7.715,750000.0
2005-10-18 03:12:00,7.724,7.798,7.654,7.728,500000.0
2005-10-18 03:13:00,7.726,7.75,7.64,7.711,500000.0
2005-10-18 03:15:00,7.722,7.747,7.621,7.747,650000.0
2005-10-18 03:16:00,7.762,7.762,7.637,7.67,450000.0
2005-10-18 03:17:00,7.676,7.754,7.614,7.723,400000.0
2005-10-18 03:18:00,7.763,7.763,7.623,7.681,400000.0
2005-10-18 03:20:00,7.747,7.756,7.632,7.632,550000.0
2005-10-18 03:22:00,7.725,7.741,7.606,7.668,400000.0
2005-10-18 03:23:00,7.761,7.761,7.593,7.63,550000.0
2005-10-18 03:24:00,7.726,7.755,7.607,7.746,400000.0
2005-10-18 03:31:00,7.653,7.723,7.649,7.714,250000.0
2005-10-18 03:33:00,7.733,7.748,7.654,7.695,350000.0
2005-10-18 03:35:00,7.763,7.763,7.642,7.749,450000.0
2005-10-18 03:36:00,7.736,7.774,7.669,7.774,400000.0
2005-10-18 03:38:00,7.671,7.747,7.599,7.658,550000.0
2005-10-18 03:40:00,7.729,7.791,7.676,7.676,600000.0
2005-10-18 03:41:00,7.735,7.782,7.633,7.636,600000.0
2005-10-18 03:42:00,7.652,7.762,7.614,7.699,800000.0
2005-10-18 03:45:00,7.715,7.782,7.667,7.728,450000.0
2005-10-18 03:47:00,7.733,7.781,7.642,7.718,450000.0
2005-10-18 03:48:00,7.785,7.785,7.674,7.674,300000.0
2005-10-18 03:52:00,7.707,7.783,7.652,7.749,450000.0
2005-10-18 04:00:00,7.727,7.729,7.635,7.674,250000.0
2005-10-18 04:01:00,7.699,7.699,7.663,7.663,150000.0
2005-10-18 04:03:00,7.713,7.777,7.657,7.696,350000.0
2005-10-18 04:04:00,7.694,7.775,7.694,7.775,150000.0
2005-10-18 04:07:00,7.754,7.754,7.655,7.693,200000.0
2005-10-18 04:15:00,7.73,7.764,7.66,7.704,350000.0
2005-10-18 04:16:00,7.63,7.764,7.63,7.759,400000.0
2005-10-18 04:20:00,7.754,7.754,7.671,7.703,200000.0
2005-10-18 04:26:00,7.694,7.814,7.657,7.782,450000.0
2005-10-18 04:30:00,7.744,7.744,7.665,7.7,200000.0
2005-10-18 04:36:00,7.764,7.764,7.68,7.713,200000.0
2005-10-18 04:40:00,7.729,7.774,7.716,7.716,150000.0
2005-10-18 04:44:00,7.677,7.758,7.659,7.749,300000.0
2005-10-18 04:47:00,7.757,7.757,7.645,7.751,450000.0
2005-10-18 04:53:00,7.755,7.755,7.663,7.699,200000.0
2005-10-18 04:55:00,7.735,7.744,7.725,7.725,150000.0
2005-10-18 04:56:00,7.642,7.731,7.628,7.731,300000.0
2005-10-18 04:57:00,7.77,7.77,7.741,7.741,100000.0
2005-10-18 04:59:00,7.678,7.738,7.678,7.738,100000.0
2005-10-18 05:05:00,7.754,7.776,7.671,7.704,250000.0
2005-10-18 05:06:00,7.639,7.75,7.63,7.75,200000.0
2005-10-18 05:27:00,7.754,7.754,7.655,7.694,200000.0
2005-10-18 05:32:00,7.712,7.778,7.655,7.778,650000.0
2005-10-18 05:35:00,7.733,7.733,7.731,7.731,100000.0
2005-10-18 05:37:00,7.672,7.787,7.662,7.675,550000.0
2005-10-18 05:38:00,7.748,7.778,7.653,7.735,250000.0
2005-10-18 05:39:00,7.744,7.781,7.664,7.745,450000.0
2005-10-18 05:40:00,7.716,7.745,7.671,7.671,500000.0
2005-10-18 05:41:00,7.699,7.787,7.674,7.744,400000.0
2005-10-18 05:42:00,7.76,7.793,7.661,7.749,550000.0
2005-10-18 05:45:00,7.765,7.794,7.674,7.794,250000.0
2005-10-18 05:46:00,7.738,7.808,7.699,7.699,350000.0
2005-10-18 05:48:00,7.681,7.806,7.681,7.723,450000.0
2005-10-18 05:50:00,7.767,7.767,7.696,7.696,100000.0
2005-10-18 05:51:00,7.768,7.788,7.724,7.776,450000.0
2005-10-18 05:52:00,7.788,7.815,7.686,7.794,450000.0
2005-10-18 05:53:00,7.692,7.774,7.692,7.761,250000.0
2005-10-18 05:54:00,7.714,7.757,7.67,7.718,450000.0
2005-10-18 05:55:00,7.7,7.771,7.664,7.706,350000.0
2005-10-18 05:56:00,7.778,7.778,7.682,7.739,350000.0
2005-10-18 05:58:00,7.767,7.767,7.683,7.715,200000.0
2005-10-18 06:01:00,7.675,7.784,7.668,7.668,250000.0
2005-10-18 06:02:00,7.702,7.77,7.635,7.77,550000.0
2005-10-18 06:03:00,7.732,7.763,7.658,7.709,350000.0
2005-10-18 06:04:00,7.752,7.807,7.658,7.713,450000.0
2005-10-18 06:05:00,7.794,7.81,7.676,7.805,400000.0
2005-10-18 06:06:00,7.72,7.78,7.661,7.661,450000.0
2005-10-18 06:07:00,7.774,7.781,7.663,7.709,450000.0
2005-10-18 06:08:00,7.766,7.766,7.66,7.758,550000.0
2005-10-18 06:11:00,7.767,7.767,7.682,7.715,200000.0
2005-10-18 06:13:00,7.747,7.747,7.679,7.711,350000.0
2005-10-18 06:16:00,7.714,7.8,7.672,7.738,550000.0
2005-10-18 06:23:00,7.733,7.79,7.67,7.755,500000.0
2005-10-18 06:24:00,7.778,7.778,7.706,7.765,350000.0
2005-10-18 06:25:00,7.703,7.832,7.687,7.789,700000.0
2005-10-18 06:26:00,7.76,7.783,7.629,7.698,850000.0
2005-10-18 06:29:00,7.779,7.86,7.713,7.713,550000.0
2005-10-18 06:30:00,7.812,7.819,7.669,7.685,350000.0
2005-10-18 06:32:00,7.708,7.822,7.688,7.777,500000.0
2005-10-18 06:34:00,7.794,7.803,7.692,7.723,350000.0
2005-10-18 06:35:00,7.747,7.747,7.721,7.747,200000.0
2005-10-18 06:37:00,7.791,7.794,7.627,7.794,550000.0
2005-10-18 06:38:00,7.718,7.837,7.684,7.779,500000.0
2005-10-18 06:39:00,7.785,7.785,7.785,7.785,50000.0
2005-10-18 06:41:00,7.796,7.797,7.706,7.75,500000.0
2005-10-18 06:42:00,7.748,7.805,7.73,7.739,650000.0
2005-10-18 06:43:00,7.705,7.749,7.638,7.703,550000.0
2005-10-18 06:44:00,7.752,7.812,7.722,7.734,600000.0
2005-10-18 06:45:00,7.753,7.787,7.656,7.656,400000.0
2005-10-18 06:48:00,7.775,7.775,7.691,7.724,200000.0
2005-10-18 06:52:00,7.773,7.807,7.718,7.776,350000.0
2005-10-18 06:53:00,7.714,7.776,7.69,7.69,350000.0
2005-10-18 06:54:00,7.8,7.813,7.751,7.755,350000.0
2005-10-18 06:55:00,7.747,7.747,7.714,7.747,150000.0
2005-10-18 06:56:00,7.765,7.803,7.716,7.77,400000.0
2005-10-18 07:03:00,7.723,7.804,7.713,7.713,250000.0
2005-10-18 07:11:00,7.765,7.765,7.686,7.721,200000.0
2005-10-18 07:17:00,7.726,7.791,7.705,7.788,400000.0
2005-10-18 07:18:00,7.772,7.782,7.718,7.779,400000.0
2005-10-18 07:19:00,7.787,7.787,7.698,7.698,100000.0
2005-10-18 07:20:00,7.782,7.782,7.7,7.781,300000.0
2005-10-18 07:21:00,7.76,7.783,7.76,7.783,100000.0
2005-10-18 07:24:00,7.774,7.774,7.715,7.715,100000.0
2005-10-18 07:26:00,7.729,7.799,7.684,7.729,500000.0
2005-10-18 07:31:00,7.752,7.794,7.702,7.773,400000.0
2005-10-18 07:36:00,7.713,7.801,7.71,7.745,500000.0
2005-10-18 07:37:00,7.684,7.875,7.684,7.786,450000.0
2005-10-18 07:41:00,7.795,7.798,7.671,7.671,250000.0
2005-10-18 07:42:00,7.786,7.786,7.684,7.684,100000.0
2005-10-18 07:43:00,7.694,7.835,7.679,7.775,450000.0
2005-10-18 07:51:00,7.712,7.816,7.702,7.805,600000.0
2005-10-18 07:55:00,7.693,7.807,7.693,7.807,350000.0
2005-10-18 07:56:00,7.772,7.83,7.693,7.693,250000.0
2005-10-18 07:57:00,7.699,7.763,7.689,7.726,350000.0
2005-10-18 07:58:00,7.7,7.765,7.7,7.749,200000.0
2005-10-18 08:00:00,7.783,7.802,7.783,7.802,100000.0
2005-10-18 08:01:00,7.731,7.825,7.688,7.688,350000.0
2005-10-18 08:03:00,7.673,7.756,7.673,7.754,450000.0
2005-10-18 08:07:00,7.786,7.788,7.673,7.788,500000.0
2005-10-18 08:11:00,7.777,7.785,7.63,7.647,600000.0
2005-10-18 08:12:00,7.783,7.783,7.652,7.687,550000.0
2005-10-18 08:14:00,7.684,7.802,7.684,7.761,400000.0
2005-10-18 08:15:00,7.683,7.803,7.683,7.803,250000.0
2005-10-18 08:21:00,7.691,7.751,7.649,7.681,550000.0
2005-10-18 08:22:00,7.648,7.747,7.648,7.672,350000.0
2005-10-18 08:23:00,7.689,7.785,7.645,7.785,400000.0
2005-10-18 08:24:00,7.79,7.79,7.685,7.685,250000.0
2005-10-18 08:25:00,7.667,7.812,7.667,7.783,350000.0
2005-10-18 08:26:00,7.767,7.771,7.669,7.771,500000.0
2005-10-18 08:27:00,7.704,7.798,7.696,7.774,550000.0
2005-10-18 08:28:00,7.779,7.802,7.693,7.769,450000.0
2005-10-18 08:30:00,7.76,7.78,7.689,7.743,400000.0
2005-10-18 08:31:00,7.688,7.762,7.688,7.715,400000.0
2005-10-18 08:34:00,7.729,7.771,7.659,7.692,400000.0
2005-10-18 08:35:00,7.688,7.78,7.688,7.702,300000.0
2005-10-18 08:36:00,7.777,7.809,7.697,7.725,500000.0
2005-10-18 08:37:00,7.766,7.808,7.712,7.767,250000.0
2005-10-18 08:38:00,7.762,7.792,7.648,7.687,650000.0
2005-10-18 08:39:00,7.737,7.791,7.678,7.678,400000.0
2005-10-18 08:41:00,7.769,7.794,7.729,7.729,350000.0
2005-10-18 08:42:00,7.836,7.836,7.737,7.79,450000.0
2005-10-18 08:44:00,7.733,7.787,7.719,7.777,350000.0
2005-10-18 08:45:00,7.78,7.851,7.74,7.74,350000.0
2005-10-18 08:46:00,7.803,7.803,7.639,7.759,500000.0
2005-10-18 08:47:00,7.798,7.812,7.688,7.741,550000.0
2005-10-18 08:48:00,7.692,7.75,7.692,7.737,450000.0
2005-10-18 08:49:00,7.825,7.825,7.704,7.755,400000.0
2005-10-18 08:50:00,7.651,7.787,7.651,7.745,300000.0
2005-10-18 08:51:00,7.766,7.803,7.707,7.757,350000.0
2005-10-18 08:52:00,7.716,7.808,7.709,7.786,450000.0
2005-10-18 08:53:00,7.799,7.813,7.744,7.797,400000.0
2005-10-18 08:54:00,7.819,7.826,7.728,7.728,350000.0
2005-10-18 08:55:00,7.817,7.817,7.641,7.678,400000.0
2005-10-18 08:56:00,7.745,7.84,7.717,7.778,550000.0
2005-10-18 08:57:00,7.765,7.797,7.682,7.757,550000.0
2005-10-18 08:58:00,7.812,7.812,7.697,7.755,200000.0
2005-10-18 08:59:00,7.809,7.812,7.671,7.764,500000.0
2005-10-18 09:01:00,7.677,7.799,7.666,7.691,350000.0
2005-10-18 09:03:00,7.763,7.802,7.691,7.691,400000.0
2005-10-18 09:04:00,7.787,7.841,7.695,7.824,400000.0
2005-10-18 09:05:00,7.75,7.788,7.669,7.782,400000.0
2005-10-18 09:06:00,7.765,7.815,7.703,7.748,350000.0
2005-10-18 09:07:00,7.68,7.804,7.68,7.804,400000.0
2005-10-18 09:08:00,7.794,7.811,7.746,7.746,350000.0
2005-10-18 09:09:00,7.711,7.807,7.692,7.692,450000.0
2005-10-18 09:10:00,7.798,7.807,7.686,7.807,350000.0
2005-10-18 09:11:00,7.788,7.788,7.658,7.71,550000.0
2005-10-18 09:12:00,7.809,7.832,7.728,7.728,550000.0
2005-10-18 09:14:00,7.789,7.823,7.728,7.729,500000.0
2005-10-18 09:17:00,7.832,7.839,7.716,7.808,550000.0
2005-10-18 09:18:00,7.788,7.824,7.711,7.781,400000.0
2005-10-18 09:20:00,7.734,7.809,7.699,7.7,450000.0
2005-10-18 09:21:00,7.746,7.817,7.698,7.817,550000.0
2005-10-18 09:22:00,7.723,7.833,7.723,7.83,400000.0
2005-10-18 09:24:00,7.697,7.784,7.697,7.752,400000.0
2005-10-18 09:26:00,7.826,7.826,7.739,7.76,400000.0
2005-10-18 09:27:00,7.751,7.838,7.715,7.715,400000.0
2005-10-18 09:28:00,7.735,7.797,7.707,7.793,350000.0
2005-10-18 09:29:00,7.712,7.828,7.712,7.803,350000.0
2005-10-18 09:30:00,7.744,7.838,7.699,7.829,400000.0
2005-10-18 09:31:00,7.782,7.782,7.679,7.755,400000.0
2005-10-18 09:32:00,7.77,7.829,7.73,7.829,250000.0
2005-10-18 09:33:00,7.787,7.839,7.668,7.839,450000.0
2005-10-18 09:34:00,7.809,7.838,7.714,7.813,300000.0
2005-10-18 09:35:00,7.724,7.833,7.724,7.833,350000.0
2005-10-18 09:36:00,7.757,7.841,7.702,7.704,500000.0
2005-10-18 09:37:00,7.794,7.835,7.701,7.798,400000.0
2005-10-18 09:38:00,7.734,7.805,7.68,7.805,450000.0
2005-10-18 09:39:00,7.821,7.821,7.656,7.799,500000.0
2005-10-18 09:40:00,7.732,7.864,7.706,7.706,550000.0
2005-10-18 09:41:00,7.776,7.835,7.711,7.711,350000.0
2005-10-18 09:42:00,7.793,7.808,7.715,7.731,400000.0
2005-10-18 09:44:00,7.734,7.819,7.698,7.74,350000.0
2005-10-18 09:45:00,7.808,7.819,7.694,7.813,350000.0
2005-10-18 09:46:00,7.748,7.797,7.738,7.738,250000.0
2005-10-18 09:48:00,7.843,7.843,7.714,7.758,450000.0
2005-10-18 09:49:00,7.803,7.863,7.728,7.766,350000.0
2005-10-18 09:51:00,7.809,7.809,7.712,7.729,350000.0
2005-10-18 09:52:00,7.816,7.816,7.661,7.766,400000.0
2005-10-18 09:53:00,7.691,7.811,7.685,7.685,400000.0
2005-10-18 09:54:00,7.802,7.824,7.683,7.784,350000.0
2005-10-18 09:55:00,7.772,7.785,7.685,7.704,400000.0
2005-10-18 09:56:00,7.723,7.826,7.696,7.809,400000.0
2005-10-18 09:57:00,7.731,7.818,7.697,7.796,500000.0
2005-10-18 09:58:00,7.709,7.798,7.699,7.761,400000.0
2005-10-18 09:59:00,7.746,7.845,7.713,7.823,450000.0
2005-10-18 10:00:00,7.79,7.79,7.69,7.787,550000.0
2005-10-18 10:01:00,7.739,7.774,7.65,7.745,500000.0
2005-10-18 10:02:00,7.691,7.824,7.691,7.769,350000.0
2005-10-18 10:03:00,7.753,7.772,7.666,7.691,400000.0
2005-10-18 10:04:00,7.761,7.774,7.685,7.711,400000.0
2005-10-18 10:05:00,7.651,7.789,7.651,7.789,400000.0
2005-10-18 10:08:00,7.803,7.804,7.68,7.804,300000.0
2005-10-18 10:09:00,7.788,7.816,7.667,7.795,450000.0
2005-10-18 10:10:00,7.768,7.774,7.637,7.774,550000.0
2005-10-18 10:11:00,7.781,7.781,7.628,7.645,500000.0
2005-10-18 10:14:00,7.766,7.766,7.766,7.766,50000.0
2005-10-18 10:15:00,7.805,7.811,7.708,7.76,350000.0
2005-10-18 10:16:00,7.676,7.821,7.676,7.75,400000.0
2005-10-18 10:19:00,7.7,7.795,7.665,7.738,400000.0
2005-10-18 10:20:00,7.711,7.773,7.684,7.684,550000.0
2005-10-18 10:21:00,7.753,7.799,7.739,7.781,400000.0
2005-10-18 10:22:00,7.665,7.797,7.665,7.715,400000.0
2005-10-18 10:27:00,7.763,7.792,7.679,7.792,450000.0
2005-10-18 10:29:00,7.808,7.808,7.67,7.775,900000.0
2005-10-18 10:30:00,7.721,7.788,7.665,7.716,400000.0
2005-10-18 10:32:00,7.735,7.783,7.663,7.769,700000.0
2005-10-18 10:33:00,7.764,7.793,7.665,7.793,400000.0
2005-10-18 10:34:00,7.796,7.822,7.656,7.761,500000.0
2005-10-18 10:38:00,7.649,7.799,7.649,7.768,400000.0
2005-10-18 10:41:00,7.758,7.769,7.664,7.664,350000.0
2005-10-18 10:44:00,7.745,7.8,7.66,7.771,900000.0
2005-10-18 10:46:00,7.772,7.816,7.713,7.814,400000.0
2005-10-18 10:47:00,7.771,7.818,7.684,7.684,350000.0
2005-10-18 10:48:00,7.734,7.822,7.668,7.8,450000.0
2005-10-18 10:49:00,7.799,7.799,7.662,7.675,600000.0
2005-10-18 10:52:00,7.767,7.798,7.64,7.755,950000.0
2005-10-18 10:55:00,7.751,7.79,7.661,7.745,800000.0
2005-10-18 10:57:00,7.74,7.768,7.628,7.737,450000.0
2005-10-18 10:58:00,7.662,7.741,7.614,7.697,350000.0
2005-10-18 11:00:00,7.717,7.803,7.663,7.688,350000.0
2005-10-18 11:01:00,7.671,7.836,7.671,7.75,500000.0
2005-10-18 11:02:00,7.788,7.799,7.667,7.726,400000.0
2005-10-18 11:04:00,7.781,7.791,7.675,7.785,400000.0
2005-10-18 11:05:00,7.646,7.781,7.646,7.665,550000.0
2005-10-18 11:06:00,7.752,7.792,7.661,7.661,350000.0
2005-10-18 11:07:00,7.725,7.765,7.651,7.764,450000.0
2005-10-18 11:08:00,7.713,7.829,7.703,7.8,350000.0
2005-10-18 11:09:00,7.774,7.774,7.668,7.761,500000.0
2005-10-18 11:11:00,7.786,7.818,7.677,7.772,350000.0
2005-10-18 11:17:00,7.795,7.806,7.685,7.806,350000.0
2005-10-18 11:18:00,7.726,7.775,7.721,7.735,350000.0
2005-10-18 11:19:00,7.704,7.846,7.704,7.805,550000.0
2005-10-18 11:21:00,7.774,7.774,7.636,7.742,450000.0
2005-10-18 11:22:00,7.797,7.87,7.68,7.68,400000.0
2005-10-18 11:23:00,7.642,7.78,7.642,7.672,500000.0
2005-10-18 11:24:00,7.729,7.799,7.685,7.755,550000.0
2005-10-18 11:26:00,7.772,7.78,7.684,7.78,400000.0
2005-10-18 11:28:00,7.667,7.744,7.638,7.744,350000.0
2005-10-18 11:29:00,7.701,7.781,7.673,7.702,500000.0
2005-10-18 11:30:00,7.779,7.793,7.667,7.667,500000.0
2005-10-18 11:32:00,7.732,7.774,7.667,7.667,450000.0
2005-10-18 11:39:00,7.704,7.774,7.658,7.682,350000.0
2005-10-18 11:41:00,7.654,7.745,7.654,7.697,350000.0
2005-10-18 11:42:00,7.658,7.788,7.658,7.76,350000.0
2005-10-18 11:44:00,7.793,7.817,7.683,7.755,450000.0
2005-10-18 11:45:00,7.685,7.763,7.669,7.758,550000.0
2005-10-18 11:48:00,7.724,7.765,7.662,7.763,400000.0
2005-10-18 11:49:00,7.765,7.793,7.673,7.732,350000.0
2005-10-18 11:50:00,7.737,7.775,7.664,7.775,350000.0
2005-10-18 11:51:00,7.619,7.731,7.619,7.71,450000.0
2005-10-18 11:52:00,7.67,7.753,7.618,7.753,450000.0
2005-10-18 11:54:00,7.803,7.849,7.71,7.752,550000.0
2005-10-18 11:55:00,7.709,7.767,7.647,7.767,350000.0
2005-10-18 11:56:00,7.713,7.788,7.705,7.706,350000.0
2005-10-18 11:58:00,7.668,7.781,7.651,7.781,350000.0
2005-10-18 11:59:00,7.752,7.79,7.651,7.712,450000.0
2005-10-18 12:01:00,7.769,7.77,7.663,7.687,500000.0
2005-10-18 12:02:00,7.779,7.83,7.689,7.689,400000.0
2005-10-18 12:03:00,7.675,7.777,7.666,7.732,550000.0
2005-10-18 12:04:00,7.71,7.783,7.67,7.67,350000.0
2005-10-18 12:05:00,7.76,7.8,7.677,7.713,350000.0
2005-10-18 12:08:00,7.778,7.784,7.669,7.784,450000.0
2005-10-18 12:11:00,7.702,7.75,7.658,7.68,300000.0
2005-10-18 12:15:00,7.719,7.791,7.692,7.717,400000.0
2005-10-18 12:16:00,7.715,7.768,7.638,7.69,400000.0
2005-10-18 12:17:00,7.733,7.77,7.712,7.766,400000.0
2005-10-18 12:18:00,7.755,7.755,7.67,7.673,450000.0
2005-10-18 12:19:00,7.691,7.754,7.622,7.649,450000.0
2005-10-18 12:24:00,7.789,7.792,7.704,7.761,600000.0
2005-10-18 12:25:00,7.763,7.763,7.638,7.726,450000.0
2005-10-18 12:26:00,7.742,7.759,7.64,7.689,450000.0
2005-10-18 12:27:00,7.738,7.79,7.671,7.759,550000.0
2005-10-18 12:38:00,7.739,7.749,7.615,7.685,450000.0
2005-10-18 12:39:00,7.727,7.764,7.625,7.724,450000.0
2005-10-18 12:40:00,7.709,7.772,7.648,7.689,450000.0
2005-10-18 12:41:00,7.72,7.763,7.638,7.763,450000.0
2005-10-18 12:42:00,7.658,7.796,7.658,7.74,550000.0
2005-10-18 12:43:00,7.709,7.76,7.646,7.668,500000.0
2005-10-18 12:44:00,7.725,7.781,7.661,7.661,450000.0
2005-10-18 12:45:00,7.691,7.783,7.647,7.697,400000.0
2005-10-18 12:46:00,7.666,7.8,7.648,7.648,500000.0
2005-10-18 12:47:00,7.696,7.79,7.64,7.709,350000.0
2005-10-18 12:49:00,7.683,7.802,7.682,7.684,450000.0
2005-10-18 12:51:00,7.645,7.792,7.636,7.782,500000.0
2005-10-18 12:53:00,7.641,7.745,7.629,7.745,500000.0
2005-10-18 12:55:00,7.724,7.785,7.691,7.785,450000.0
2005-10-18 13:01:00,7.648,7.793,7.648,7.734,400000.0
2005-10-18 13:03:00,7.682,7.75,7.638,7.638,450000.0
2005-10-18 13:09:00,7.765,7.765,7.617,7.637,450000.0
2005-10-18 13:10:00,7.709,7.724,7.611,7.634,500000.0
2005-10-18 13:12:00,7.78,7.815,7.68,7.68,550000.0
2005-10-18 13:14:00,7.647,7.789,7.647,7.771,350000.0
2005-10-18 13:16:00,7.74,7.74,7.624,7.729,350000.0
2005-10-18 13:18:00,7.645,7.792,7.645,7.772,400000.0
2005-10-18 13:21:00,7.648,7.737,7.623,7.63,350000.0
2005-10-18 13:22:00,7.687,7.795,7.687,7.706,400000.0
2005-10-18 13:23:00,7.719,7.793,7.663,7.668,350000.0
2005-10-18 13:37:00,7.666,7.746,7.664,7.737,350000.0
2005-10-18 13:39:00,7.743,7.786,7.67,7.746,500000.0
2005-10-18 13:42:00,7.774,7.774,7.669,7.742,350000.0
2005-10-18 13:44:00,7.662,7.775,7.633,7.697,350000.0
2005-10-18 13:46:00,7.703,7.783,7.665,7.72,450000.0
2005-10-18 13:47:00,7.745,7.782,7.639,7.647,500000.0
2005-10-18 13:48:00,7.742,7.755,7.643,7.723,400000.0
2005-10-18 13:49:00,7.638,7.77,7.638,7.741,350000.0
2005-10-18 13:51:00,7.792,7.813,7.692,7.692,350000.0
2005-10-18 13:52:00,7.787,7.788,7.669,7.757,350000.0
2005-10-18 13:54:00,7.713,7.774,7.668,7.772,400000.0
2005-10-18 13:55:00,7.735,7.778,7.704,7.737,350000.0
2005-10-18 13:56:00,7.758,7.759,7.624,7.624,400000.0
2005-10-18 13:58:00,7.639,7.764,7.639,7.764,350000.0
2005-10-18 14:00:00,7.736,7.781,7.66,7.704,350000.0
2005-10-18 14:01:00,7.732,7.783,7.683,7.776,400000.0
2005-10-18 14:10:00,7.641,7.748,7.641,7.687,350000.0
2005-10-18 14:16:00,7.665,7.783,7.641,7.725,450000.0
2005-10-18 14:17:00,7.729,7.745,7.649,7.684,450000.0
2005-10-18 14:19:00,7.749,7.781,7.655,7.771,500000.0
2005-10-18 14:20:00,7.663,7.765,7.663,7.677,350000.0
2005-10-18 14:21:00,7.661,7.769,7.643,7.701,450000.0
2005-10-18 14:22:00,7.728,7.764,7.621,7.764,450000.0
2005-10-18 14:23:00,7.688,7.775,7.679,7.703,400000.0
2005-10-18 14:24:00,7.762,7.762,7.659,7.744,400000.0
2005-10-18 14:25:00,7.675,7.735,7.646,7.662,350000.0
2005-10-18 14:26:00,7.68,7.761,7.628,7.694,350000.0
2005-10-18 14:27:00,7.692,7.736,7.601,7.736,400000.0
2005-10-18 14:28:00,7.717,7.717,7.632,7.677,400000.0
2005-10-18 14:29:00,7.682,7.739,7.606,7.706,350000.0
2005-10-18 14:30:00,7.671,7.775,7.63,7.63,550000.0
2005-10-18 14:31:00,7.657,7.754,7.624,7.71,400000.0
2005-10-18 14:32:00,7.718,7.735,7.648,7.67,500000.0
2005-10-18 14:33:00,7.728,7.736,7.591,7.647,350000.0
2005-10-18 14:34:00,7.695,7.733,7.603,7.677,450000.0
2005-10-18 14:35:00,7.713,7.753,7.666,7.682,350000.0
2005-10-18 14:36:00,7.717,7.742,7.641,7.74,400000.0
2005-10-18 14:37:00,7.644,7.751,7.602,7.751,550000.0
2005-10-18 14:38:00,7.716,7.764,7.647,7.721,400000.0
2005-10-18 14:39:00,7.746,7.801,7.64,7.655,500000.0
2005-10-18 14:40:00,7.709,7.748,7.648,7.678,400000.0
2005-10-18 14:41:00,7.653,7.759,7.643,7.723,550000.0
2005-10-18 14:42:00,7.644,7.753,7.616,7.723,400000.0
2005-10-18 14:43:00,7.737,7.764,7.627,7.764,500000.0
2005-10-18 14:44:00,7.661,7.737,7.643,7.737,450000.0
2005-10-18 14:45:00,7.72,7.779,7.692,7.752,400000.0
2005-10-18 14:46:00,7.739,7.774,7.678,7.692,350000.0
2005-10-18 14:47:00,7.734,7.758,7.636,7.739,350000.0
2005-10-18 14:48:00,7.736,7.8,7.689,7.767,400000.0
2005-10-18 14:49:00,7.782,7.801,7.645,7.645,500000.0
2005-10-18 14:50:00,7.684,7.761,7.633,7.633,400000.0
2005-10-18 14:51:00,7.752,7.771,7.662,7.724,350000.0
2005-10-18 14:52:00,7.769,7.769,7.668,7.684,450000.0
2005-10-18 14:53:00,7.674,7.751,7.645,7.711,400000.0
2005-10-18 14:54:00,7.64,7.789,7.64,7.678,550000.0
2005-10-18 14:55:00,7.716,7.754,7.642,7.642,450000.0
2005-10-18 14:56:00,7.749,7.779,7.65,7.769,550000.0
2005-10-18 14:57:00,7.762,7.762,7.657,7.745,450000.0
2005-10-18 14:58:00,7.666,7.728,7.642,7.718,400000.0
2005-10-18 14:59:00,7.702,7.794,7.663,7.779,550000.0
2005-10-18 15:00:00,7.634,7.77,7.634,7.674,450000.0
2005-10-18 15:01:00,7.715,7.753,7.637,7.734,450000.0
2005-10-18 15:02:00,7.658,7.817,7.644,7.761,450000.0
2005-10-18 15:03:00,7.755,7.778,7.633,7.778,500000.0
2005-10-18 15:04:00,7.711,7.788,7.672,7.672,550000.0
2005-10-18 15:05:00,7.65,7.78,7.65,7.685,550000.0
2005-10-18 15:06:00,7.732,7.737,7.706,7.706,400000.0
2005-10-18 15:07:00,7.684,7.801,7.664,7.745,350000.0
2005-10-18 15:08:00,7.609,7.749,7.609,7.695,500000.0
2005-10-18 15:09:00,7.774,7.788,7.671,7.671,450000.0
2005-10-18 15:10:00,7.673,7.791,7.654,7.699,400000.0
2005-10-18 15:11:00,7.693,7.804,7.664,7.675,500000.0
2005-10-18 15:12:00,7.707,7.822,7.665,7.776,300000.0
2005-10-18 15:13:00,7.758,7.793,7.695,7.793,400000.0
2005-10-18 15:14:00,7.796,7.796,7.677,7.771,400000.0
2005-10-18 15:15:00,7.661,7.796,7.661,7.748,400000.0
2005-10-18 15:16:00,7.819,7.823,7.764,7.764,450000.0
2005-10-18 15:17:00,7.761,7.803,7.692,7.759,450000.0
2005-10-18 15:18:00,7.81,7.81,7.694,7.74,400000.0
2005-10-18 15:19:00,7.757,7.803,7.729,7.771,450000.0
2005-10-18 15:20:00,7.714,7.789,7.702,7.789,400000.0
2005-10-18 15:21:00,7.74,7.779,7.669,7.779,550000.0
2005-10-18 15:22:00,7.744,7.791,7.708,7.748,450000.0
2005-10-18 15:23:00,7.708,7.795,7.708,7.773,400000.0
2005-10-18 15:24:00,7.774,7.798,7.694,7.771,350000.0
2005-10-18 15:25:00,7.79,7.791,7.688,7.75,350000.0
2005-10-18 15:26:00,7.665,7.769,7.665,7.676,550000.0
2005-10-18 15:27:00,7.692,7.785,7.681,7.707,350000.0
2005-10-18 15:28:00,7.691,7.805,7.691,7.755,350000.0
2005-10-18 15:29:00,7.662,7.787,7.662,7.784,450000.0
2005-10-18 15:30:00,7.747,7.781,7.654,7.717,450000.0
2005-10-18 15:31:00,7.716,7.808,7.706,7.706,500000.0
2005-10-18 15:32:00,7.709,7.763,7.668,7.763,450000.0
2005-10-18 15:33:00,7.742,7.742,7.647,7.734,400000.0
2005-10-18 15:34:00,7.647,7.796,7.644,7.644,400000.0
2005-10-18 15:35:00,7.71,7.783,7.686,7.725,400000.0
2005-10-18 15:36:00,7.73,7.782,7.65,7.768,550000.0
2005-10-18 15:38:00,7.715,7.803,7.711,7.711,450000.0
2005-10-18 15:39:00,7.772,7.772,7.672,7.672,100000.0
2005-10-18 15:40:00,7.672,7.818,7.672,7.694,450000.0
2005-10-18 15:41:00,7.639,7.781,7.639,7.753,400000.0
2005-10-18 15:42:00,7.749,7.749,7.645,7.663,350000.0
2005-10-18 15:43:00,7.681,7.737,7.619,7.623,450000.0
2005-10-18 15:44:00,7.742,7.762,7.663,7.747,350000.0
2005-10-18 15:45:00,7.755,7.759,7.65,7.738,450000.0
2005-10-18 15:46:00,7.653,7.766,7.625,7.65,400000.0
2005-10-18 15:47:00,7.733,7.788,7.639,7.639,550000.0
2005-10-18 15:48:00,7.65,7.718,7.62,7.633,350000.0
2005-10-18 15:49:00,7.704,7.756,7.682,7.756,350000.0
2005-10-18 15:50:00,7.692,7.796,7.642,7.761,550000.0
2005-10-18 15:51:00,7.724,7.756,7.62,7.645,350000.0
2005-10-18 15:52:00,7.643,7.749,7.622,7.622,350000.0
2005-10-18 15:53:00,7.738,7.782,7.664,7.734,500000.0
2005-10-18 15:54:00,7.755,7.77,7.711,7.77,450000.0
2005-10-18 15:55:00,7.643,7.799,7.643,7.741,500000.0
2005-10-18 15:56:00,7.618,7.758,7.618,7.7,450000.0
2005-10-18 15:57:00,7.697,7.738,7.654,7.691,450000.0
2005-10-18 15:58:00,7.669,7.776,7.669,7.776,500000.0
2005-10-18 16:03:00,7.755,7.755,7.63,7.693,450000.0
2005-10-18 16:04:00,7.608,7.726,7.592,7.702,550000.0
2005-10-18 16:05:00,7.684,7.727,7.652,7.667,350000.0
2005-10-18 16:06:00,7.652,7.755,7.615,7.715,350000.0
2005-10-18 16:07:00,7.676,7.769,7.66,7.66,500000.0
2005-10-18 16:08:00,7.633,7.777,7.633,7.685,550000.0
2005-10-18 16:09:00,7.622,7.748,7.584,7.748,350000.0
2005-10-18 16:10:00,7.751,7.793,7.667,7.769,500000.0
2005-10-18 16:11:00,7.627,7.727,7.595,7.615,500000.0
2005-10-18 16:12:00,7.668,7.72,7.634,7.676,350000.0
2005-10-18 16:13:00,7.672,7.771,7.672,7.771,450000.0
2005-10-18 16:14:00,7.781,7.781,7.664,7.707,500000.0
2005-10-18 16:15:00,7.749,7.751,7.629,7.629,350000.0
2005-10-18 16:16:00,7.708,7.788,7.664,7.751,550000.0
2005-10-18 16:17:00,7.747,7.789,7.666,7.666,350000.0
2005-10-18 16:18:00,7.803,7.821,7.699,7.767,400000.0
2005-10-18 16:19:00,7.768,7.768,7.768,7.768,50000.0
2005-10-18 16:20:00,7.793,7.818,7.684,7.684,550000.0
2005-10-18 16:21:00,7.693,7.786,7.645,7.746,500000.0
2005-10-18 16:22:00,7.735,7.735,7.636,7.688,450000.0
2005-10-18 16:23:00,7.655,7.738,7.634,7.64,400000.0
2005-10-18 16:24:00,7.735,7.786,7.663,7.784,550000.0
2005-10-18 16:25:00,7.756,7.785,7.711,7.776,350000.0
2005-10-18 16:26:00,7.737,7.763,7.629,7.629,550000.0
2005-10-18 16:27:00,7.683,7.777,7.64,7.707,500000.0
2005-10-18 16:28:00,7.731,7.764,7.678,7.764,400000.0
2005-10-18 16:29:00,7.737,7.758,7.606,7.726,400000.0
2005-10-18 16:30:00,7.677,7.778,7.626,7.71,550000.0
2005-10-18 16:31:00,7.669,7.76,7.634,7.68,400000.0
2005-10-18 16:32:00,7.75,7.773,7.657,7.728,550000.0
2005-10-18 16:33:00,7.67,7.767,7.65,7.674,350000.0
2005-10-18 16:34:00,7.699,7.755,7.655,7.755,350000.0
2005-10-18 16:35:00,7.671,7.809,7.649,7.696,500000.0
2005-10-18 16:36:00,7.752,7.757,7.665,7.671,500000.0
2005-10-18 16:37:00,7.761,7.775,7.684,7.684,500000.0
2005-10-18 16:38:00,7.606,7.727,7.606,7.619,450000.0
2005-10-18 16:41:00,7.656,7.727,7.647,7.647,350000.0
2005-10-18 16:42:00,7.648,7.75,7.636,7.75,500000.0
2005-10-18 16:43:00,7.617,7.739,7.617,7.675,350000.0
2005-10-18 16:44:00,7.753,7.753,7.624,7.624,400000.0
2005-10-18 16:45:00,7.627,7.707,7.627,7.682,400000.0
2005-10-18 16:46:00,7.679,7.742,7.665,7.732,350000.0
2005-10-18 16:47:00,7.679,7.805,7.655,7.689,600000.0
2005-10-18 16:48:00,7.758,7.79,7.689,7.748,500000.0
2005-10-18 16:49:00,7.749,7.78,7.664,7.664,450000.0
2005-10-18 16:50:00,7.709,7.781,7.666,7.666,500000.0
2005-10-18 16:51:00,7.771,7.771,7.632,7.632,400000.0
2005-10-18 16:52:00,7.686,7.774,7.668,7.774,450000.0
2005-10-18 16:53:00,7.667,7.757,7.635,7.681,350000.0
2005-10-18 16:54:00,7.703,7.819,7.683,7.683,450000.0
2005-10-18 16:55:00,7.753,7.781,7.667,7.705,550000.0
2005-10-18 16:56:00,7.689,7.78,7.656,7.665,400000.0
2005-10-18 16:58:00,7.665,7.78,7.663,7.737,500000.0
2005-10-18 16:59:00,7.696,7.802,7.679,7.705,400000.0
2005-10-18 17:00:00,7.78,7.78,7.65,7.65,350000.0
2005-10-18 17:01:00,7.679,7.756,7.607,7.671,500000.0
2005-10-18 17:02:00,7.714,7.8,7.7,7.732,400000.0
2005-10-18 17:03:00,7.703,7.778,7.656,7.732,500000.0
2005-10-18 17:04:00,7.702,7.809,7.677,7.738,350000.0
2005-10-18 17:05:00,7.786,7.786,7.631,7.728,400000.0
2005-10-18 17:06:00,7.776,7.776,7.644,7.734,350000.0
2005-10-18 17:07:00,7.763,7.824,7.697,7.736,500000.0
2005-10-18 17:08:00,7.644,7.801,7.644,7.706,500000.0
2005-10-18 17:09:00,7.752,7.809,7.662,7.71,550000.0
2005-10-18 17:10:00,7.75,7.783,7.674,7.749,350000.0
2005-10-18 17:11:00,7.799,7.853,7.709,7.709,400000.0
2005-10-18 17:12:00,7.747,7.758,7.665,7.689,400000.0
2005-10-18 17:13:00,7.756,7.811,7.673,7.796,450000.0
2005-10-18 17:14:00,7.706,7.764,7.639,7.745,550000.0
2005-10-18 17:15:00,7.667,7.769,7.647,7.715,350000.0
2005-10-18 17:16:00,7.77,7.77,7.637,7.721,450000.0
2005-10-18 17:17:00,7.798,7.799,7.646,7.679,350000.0
2005-10-18 17:18:00,7.737,7.789,7.708,7.789,350000.0
2005-10-18 17:19:00,7.688,7.8,7.687,7.76,450000.0
2005-10-18 17:20:00,7.733,7.79,7.661,7.679,350000.0
2005-10-18 17:21:00,7.68,7.76,7.673,7.705,400000.0
2005-10-18 17:22:00,7.776,7.776,7.708,7.708,300000.0
2005-10-18 17:23:00,7.679,7.764,7.662,7.744,550000.0
2005-10-18 17:24:00,7.765,7.775,7.676,7.684,350000.0
2005-10-18 17:26:00,7.677,7.807,7.677,7.75,450000.0
2005-10-18 17:27:00,7.757,7.782,7.676,7.753,400000.0
2005-10-18 17:29:00,7.656,7.761,7.656,7.761,500000.0
2005-10-18 17:30:00,7.655,7.796,7.655,7.774,450000.0
2005-10-18 17:31:00,7.734,7.814,7.684,7.758,600000.0
2005-10-18 17:33:00,7.721,7.75,7.627,7.75,400000.0
2005-10-18 17:35:00,7.73,7.788,7.667,7.726,500000.0
2005-10-18 17:36:00,7.749,7.772,7.636,7.772,450000.0
2005-10-18 17:37:00,7.778,7.778,7.652,7.737,550000.0
2005-10-18 17:39:00,7.76,7.763,7.651,7.669,350000.0
2005-10-18 17:41:00,7.711,7.846,7.711,7.734,550000.0
2005-10-18 17:42:00,7.659,7.806,7.659,7.761,500000.0
2005-10-18 17:43:00,7.801,7.801,7.647,7.68,400000.0
2005-10-18 17:44:00,7.78,7.818,7.707,7.766,450000.0
2005-10-18 17:45:00,7.692,7.794,7.683,7.708,550000.0
2005-10-18 17:47:00,7.776,7.797,7.692,7.728,400000.0
2005-10-18 17:48:00,7.771,7.794,7.681,7.794,400000.0
2005-10-18 17:49:00,7.757,7.796,7.707,7.764,350000.0
2005-10-18 17:50:00,7.78,7.799,7.688,7.688,550000.0
2005-10-18 17:51:00,7.705,7.743,7.623,7.683,550000.0
2005-10-18 17:52:00,7.752,7.806,7.642,7.645,350000.0
2005-10-18 17:53:00,7.74,7.804,7.717,7.717,500000.0
2005-10-18 17:54:00,7.715,7.804,7.676,7.804,350000.0
2005-10-18 17:55:00,7.688,7.823,7.688,7.774,350000.0
2005-10-18 17:56:00,7.667,7.763,7.646,7.702,400000.0
2005-10-18 17:57:00,7.77,7.788,7.684,7.736,400000.0
2005-10-18 17:59:00,7.668,7.791,7.668,7.791,350000.0
2005-10-18 18:00:00,7.682,7.787,7.682,7.776,350000.0
2005-10-18 18:01:00,7.755,7.806,7.674,7.728,450000.0
2005-10-18 18:02:00,7.69,7.791,7.689,7.765,500000.0
2005-10-18 18:03:00,7.733,7.762,7.695,7.739,350000.0
2005-10-18 18:04:00,7.803,7.804,7.682,7.733,400000.0
2005-10-18 18:05:00,7.728,7.815,7.696,7.815,550000.0
2005-10-18 18:06:00,7.749,7.791,7.662,7.662,450000.0
2005-10-18 18:07:00,7.794,7.794,7.653,7.775,400000.0
2005-10-18 18:09:00,7.701,7.796,7.656,7.727,450000.0
2005-10-18 18:10:00,7.768,7.797,7.707,7.714,500000.0
2005-10-18 18:11:00,7.681,7.783,7.654,7.76,600000.0
2005-10-18 18:12:00,7.719,7.767,7.703,7.757,400000.0
2005-10-18 18:13:00,7.689,7.803,7.688,7.803,350000.0
2005-10-18 18:14:00,7.691,7.8,7.691,7.776,400000.0
2005-10-18 18:17:00,7.744,7.821,7.692,7.694,550000.0
2005-10-18 18:18:00,7.734,7.791,7.656,7.656,500000.0
2005-10-18 18:20:00,7.709,7.812,7.651,7.75,400000.0
2005-10-18 18:21:00,7.722,7.81,7.709,7.769,550000.0
2005-10-18 18:22:00,7.668,7.752,7.668,7.698,400000.0
2005-10-18 18:23:00,7.794,7.829,7.729,7.798,400000.0
2005-10-18 18:24:00,7.777,7.786,7.687,7.783,400000.0
2005-10-18 18:25:00,7.701,7.751,7.651,7.689,500000.0
2005-10-18 18:26:00,7.721,7.803,7.702,7.789,550000.0
2005-10-18 18:27:00,7.714,7.714,7.714,7.714,50000.0
2005-10-18 18:28:00,7.748,7.748,7.643,7.748,350000.0
2005-10-18 18:29:00,7.701,7.773,7.664,7.773,350000.0
2005-10-18 18:31:00,7.739,7.751,7.652,7.735,350000.0
2005-10-18 18:33:00,7.746,7.808,7.663,7.752,700000.0
2005-10-18 18:35:00,7.714,7.797,7.714,7.718,350000.0
2005-10-18 18:36:00,7.704,7.791,7.638,7.746,550000.0
2005-10-18 18:37:00,7.698,7.766,7.678,7.734,500000.0
2005-10-18 18:38:00,7.749,7.761,7.648,7.719,450000.0
2005-10-18 18:39:00,7.762,7.776,7.676,7.748,400000.0
2005-10-18 18:40:00,7.679,7.794,7.665,7.756,400000.0
2005-10-18 18:41:00,7.682,7.756,7.655,7.728,500000.0
2005-10-18 18:42:00,7.698,7.745,7.637,7.67,550000.0
2005-10-18 18:43:00,7.72,7.766,7.643,7.766,400000.0
2005-10-18 18:44:00,7.733,7.763,7.641,7.693,500000.0
2005-10-18 18:45:00,7.675,7.783,7.675,7.74,350000.0
2005-10-18 18:46:00,7.645,7.751,7.614,7.751,350000.0
2005-10-18 18:47:00,7.636,7.779,7.636,7.737,400000.0
2005-10-18 18:48:00,7.773,7.773,7.633,7.704,550000.0
2005-10-18 18:49:00,7.736,7.744,7.641,7.744,350000.0
2005-10-18 18:50:00,7.763,7.763,7.675,7.708,300000.0
2005-10-18 18:52:00,7.71,7.752,7.606,7.752,650000.0
2005-10-18 18:53:00,7.679,7.776,7.679,7.768,500000.0
2005-10-18 18:54:00,7.783,7.783,7.687,7.78,500000.0
2005-10-18 18:56:00,7.794,7.794,7.676,7.758,250000.0
2005-10-18 18:57:00,7.815,7.836,7.702,7.778,450000.0
2005-10-18 18:58:00,7.779,7.788,7.707,7.751,350000.0
2005-10-18 18:59:00,7.696,7.736,7.696,7.725,450000.0
2005-10-18 19:00:00,7.706,7.79,7.643,7.79,350000.0
2005-10-18 19:02:00,7.695,7.742,7.648,7.652,400000.0
2005-10-18 19:04:00,7.713,7.767,7.663,7.744,500000.0
2005-10-18 19:05:00,7.779,7.779,7.658,7.759,500000.0
2005-10-18 19:06:00,7.736,7.777,7.632,7.727,450000.0
2005-10-18 19:07:00,7.674,7.748,7.649,7.689,500000.0
2005-10-18 19:08:00,7.696,7.808,7.693,7.693,750000.0
2005-10-18 19:10:00,7.668,7.766,7.633,7.766,600000.0
2005-10-18 19:11:00,7.729,7.774,7.658,7.757,500000.0
2005-10-18 19:12:00,7.63,7.772,7.63,7.751,850000.0
2005-10-18 19:13:00,7.696,7.764,7.624,7.624,650000.0
2005-10-18 19:15:00,7.69,7.787,7.643,7.772,750000.0
2005-10-18 19:16:00,7.774,7.774,7.659,7.742,550000.0
2005-10-18 19:17:00,7.754,7.8,7.712,7.795,550000.0
2005-10-18 19:18:00,7.66,7.781,7.658,7.737,450000.0
2005-10-18 19:19:00,7.765,7.785,7.66,7.785,600000.0
2005-10-18 19:20:00,7.662,7.78,7.662,7.747,300000.0
2005-10-18 19:21:00,7.788,7.807,7.707,7.745,400000.0
2005-10-18 19:22:00,7.77,7.77,7.622,7.655,750000.0
2005-10-18 19:23:00,7.776,7.809,7.676,7.676,800000.0
2005-10-18 19:24:00,7.768,7.803,7.68,7.683,350000.0
2005-10-18 19:25:00,7.729,7.774,7.682,7.749,350000.0
2005-10-18 19:26:00,7.772,7.772,7.624,7.624,350000.0
2005-10-18 19:28:00,7.737,7.737,7.737,7.737,50000.0
2005-10-18 19:29:00,7.768,7.772,7.641,7.693,400000.0
2005-10-18 19:30:00,7.795,7.822,7.682,7.693,450000.0
2005-10-18 19:31:00,7.669,7.792,7.669,7.704,300000.0
2005-10-18 19:32:00,7.741,7.776,7.679,7.7,500000.0
2005-10-18 19:36:00,7.67,7.777,7.653,7.753,600000.0
2005-10-18 19:37:00,7.744,7.744,7.674,7.674,450000.0
2005-10-18 19:44:00,7.756,7.756,7.672,7.704,200000.0
2005-10-18 19:49:00,7.742,7.742,7.637,7.675,200000.0
2005-10-18 20:03:00,7.741,7.786,7.653,7.692,300000.0
2005-10-18 20:04:00,7.667,7.793,7.667,7.793,200000.0
2005-10-18 20:06:00,7.642,7.735,7.639,7.672,500000.0
2005-10-18 20:07:00,7.648,7.727,7.636,7.688,350000.0
2005-10-18 20:08:00,7.665,7.748,7.664,7.734,300000.0
2005-10-18 20:10:00,7.746,7.746,7.646,7.686,400000.0
2005-10-18 20:14:00,7.743,7.743,7.629,7.687,650000.0
2005-10-18 20:15:00,7.717,7.74,7.644,7.683,400000.0
2005-10-18 20:18:00,7.672,7.754,7.631,7.714,450000.0
2005-10-18 20:19:00,7.718,7.787,7.664,7.701,400000.0
2005-10-18 20:20:00,7.741,7.777,7.65,7.65,650000.0
2005-10-18 20:22:00,7.742,7.75,7.674,7.749,400000.0
2005-10-18 20:25:00,7.755,7.755,7.622,7.647,250000.0
2005-10-18 20:29:00,7.644,7.745,7.617,7.724,600000.0
2005-10-18 20:31:00,7.735,7.735,7.643,7.679,200000.0
2005-10-18 20:35:00,7.656,7.745,7.613,7.671,750000.0
2005-10-18 20:36:00,7.687,7.767,7.628,7.674,450000.0
2005-10-18 20:38:00,7.625,7.742,7.625,7.672,650000.0
2005-10-18 20:40:00,7.662,7.755,7.628,7.628,450000.0
2005-10-18 20:41:00,7.727,7.747,7.705,7.705,200000.0
2005-10-18 20:42:00,7.728,7.754,7.622,7.684,450000.0
2005-10-18 20:43:00,7.728,7.74,7.662,7.662,400000.0
2005-10-18 20:44:00,7.685,7.758,7.626,7.745,700000.0
2005-10-18 20:47:00,7.735,7.735,7.643,7.679,200000.0
2005-10-18 20:52:00,7.721,7.722,7.611,7.663,500000.0
2005-10-18 20:55:00,7.764,7.811,7.672,7.761,550000.0
2005-10-18 20:56:00,7.762,7.769,7.664,7.769,350000.0
2005-10-18 21:16:00,7.706,7.728,7.627,7.728,500000.0
2005-10-18 21:18:00,7.643,7.796,7.637,7.669,450000.0
2005-10-18 21:19:00,7.651,7.732,7.614,7.726,350000.0
2005-10-18 21:20:00,7.643,7.7,7.643,7.7,100000.0
2005-10-18 21:21:00,7.616,7.701,7.616,7.701,150000.0
2005-10-18 21:25:00,7.67,7.773,7.67,7.747,350000.0
2005-10-18 21:28:00,7.727,7.758,7.645,7.645,450000.0
2005-10-18 21:29:00,7.743,7.743,7.664,7.664,100000.0
2005-10-18 21:34:00,7.772,7.776,7.688,7.743,550000.0
2005-10-18 21:36:00,7.735,7.735,7.643,7.679,200000.0
2005-10-18 21:37:00,7.643,7.643,7.643,7.643,50000.0
2005-10-18 21:40:00,7.612,7.751,7.612,7.666,500000.0
2005-10-18 21:43:00,7.637,7.733,7.637,7.681,300000.0
2005-10-18 21:44:00,7.691,7.755,7.658,7.685,350000.0
2005-10-18 21:47:00,7.653,7.771,7.653,7.771,350000.0
2005-10-18 21:48:00,7.767,7.767,7.662,7.662,450000.0
2005-10-18 21:50:00,7.766,7.766,7.64,7.717,500000.0
2005-10-18 21:54:00,7.726,7.726,7.612,7.662,350000.0
2005-10-18 21:55:00,7.771,7.779,7.643,7.779,300000.0
2005-10-18 21:57:00,7.743,7.743,7.66,7.693,200000.0
2005-10-18 22:01:00,7.757,7.757,7.674,7.705,200000.0
2005-10-18 22:04:00,7.765,7.773,7.663,7.687,450000.0
2005-10-18 22:05:00,7.744,7.798,7.659,7.699,400000.0
2005-10-18 22:06:00,7.753,7.769,7.654,7.756,300000.0
2005-10-18 22:07:00,7.632,7.809,7.632,7.716,500000.0
2005-10-18 22:08:00,7.774,7.774,7.632,7.681,550000.0
2005-10-18 22:09:00,7.685,7.796,7.681,7.683,450000.0
2005-10-18 22:11:00,7.694,7.737,7.686,7.704,350000.0
2005-10-18 22:12:00,7.659,7.753,7.6,7.716,500000.0
2005-10-18 22:13:00,7.653,7.739,7.638,7.733,800000.0
2005-10-18 22:15:00,7.644,7.771,7.644,7.726,450000.0
2005-10-18 22:19:00,7.741,7.741,7.657,7.714,250000.0
2005-10-18 22:24:00,7.723,7.723,7.624,7.664,200000.0
2005-10-18 22:26:00,7.733,7.733,7.65,7.683,200000.0
2005-10-18 22:29:00,7.716,7.74,7.653,7.735,450000.0
2005-10-18 22:30:00,7.739,7.739,7.721,7.721,100000.0
2005-10-18 22:31:00,7.686,7.692,7.656,7.656,200000.0
2005-10-18 22:32:00,7.652,7.717,7.633,7.716,250000.0
2005-10-18 22:33:00,7.665,7.724,7.662,7.724,150000.0
2005-10-18 22:34:00,7.718,7.746,7.7,7.733,350000.0
2005-10-18 22:36:00,7.749,7.771,7.659,7.732,350000.0
2005-10-18 22:37:00,7.76,7.764,7.655,7.764,450000.0
2005-10-18 22:39:00,7.736,7.736,7.63,7.72,250000.0
2005-10-18 22:48:00,7.747,7.747,7.663,7.695,200000.0
2005-10-18 22:50:00,7.646,7.73,7.646,7.702,350000.0
2005-10-18 22:54:00,7.721,7.723,7.721,7.723,100000.0
2005-10-18 23:04:00,7.763,7.763,7.605,7.693,500000.0
2005-10-18 23:32:00,7.734,7.734,7.65,7.683,200000.0
2005-10-18 23:35:00,7.769,7.769,7.66,7.693,350000.0
2005-10-18 23:37:00,7.736,7.736,7.636,7.675,200000.0
2005-10-18 23:48:00,7.722,7.725,7.7,7.7,200000.0
2005-10-18 23:52:00,7.736,7.749,7.635,7.736,350000.0
2005-10-18 23:54:00,7.727,7.727,7.626,7.665,200000.0
2005-10-18 23:57:00,7.735,7.735,7.651,7.683,200000.0
2005-10-19 00:00:00,7.75,7.76,7.55,7.59,250000.0
2005-10-19 00:02:00,7.714,7.734,7.677,7.708,250000.0
2005-10-19 00:05:00,7.736,7.736,7.652,7.685,200000.0
2005-10-19 00:07:00,7.733,7.759,7.624,7.647,500000.0
2005-10-19 00:13:00,7.709,7.738,7.649,7.738,250000.0
2005-10-19 00:15:00,7.727,7.768,7.668,7.694,350000.0
2005-10-19 00:16:00,7.654,7.731,7.654,7.731,150000.0
2005-10-19 00:17:00,7.666,7.761,7.616,7.761,300000.0
2005-10-19 00:28:00,7.763,7.763,7.623,7.623,200000.0
2005-10-19 00:33:00,7.736,7.736,7.652,7.685,200000.0
2005-10-19 00:53:00,7.725,7.725,7.625,7.664,200000.0
2005-10-19 00:57:00,7.736,7.736,7.652,7.684,200000.0
2005-10-19 01:16:00,7.658,7.732,7.658,7.713,250000.0
2005-10-19 01:20:00,7.737,7.737,7.653,7.685,200000.0
2005-10-19 01:24:00,7.75,7.815,7.646,7.646,350000.0
2005-10-19 01:27:00,7.762,7.771,7.639,7.683,450000.0
2005-10-19 01:29:00,7.718,7.744,7.639,7.64,450000.0
2005-10-19 01:31:00,7.716,7.763,7.639,7.763,450000.0
2005-10-19 01:32:00,7.76,7.76,7.622,7.733,650000.0
2005-10-19 01:34:00,7.646,7.772,7.614,7.727,400000.0
2005-10-19 01:42:00,7.657,7.786,7.656,7.662,400000.0
2005-10-19 01:44:00,7.735,7.735,7.63,7.666,200000.0
2005-10-19 01:46:00,7.661,7.742,7.625,7.742,400000.0
2005-10-19 01:49:00,7.757,7.757,7.607,7.659,450000.0
2005-10-19 01:51:00,7.678,7.751,7.629,7.73,500000.0
2005-10-19 01:53:00,7.757,7.757,7.61,7.636,450000.0
2005-10-19 01:56:00,7.695,7.74,7.621,7.659,400000.0
2005-10-19 01:57:00,7.722,7.722,7.722,7.722,50000.0
2005-10-19 01:58:00,7.642,7.779,7.642,7.779,550000.0
2005-10-19 01:59:00,7.649,7.789,7.649,7.717,400000.0
2005-10-19 02:00:00,7.728,7.751,7.605,7.672,650000.0
2005-10-19 02:01:00,7.638,7.722,7.603,7.658,550000.0
2005-10-19 02:02:00,7.676,7.726,7.604,7.652,750000.0
2005-10-19 02:03:00,7.763,7.77,7.657,7.768,350000.0
2005-10-19 02:10:00,7.665,7.743,7.605,7.654,500000.0
2005-10-19 02:11:00,7.677,7.726,7.62,7.692,300000.0
2005-10-19 02:13:00,7.642,7.74,7.642,7.647,600000.0
2005-10-19 02:16:00,7.671,7.755,7.64,7.672,600000.0
2005-10-19 02:17:00,7.662,7.722,7.61,7.665,700000.0
2005-10-19 02:20:00,7.672,7.769,7.637,7.723,450000.0
2005-10-19 02:21:00,7.661,7.721,7.614,7.653,250000.0
2005-10-19 02:22:00,7.716,7.716,7.602,7.633,200000.0
2005-10-19 02:23:00,7.745,7.745,7.618,7.712,600000.0
2005-10-19 02:26:00,7.625,7.716,7.62,7.699,400000.0
2005-10-19 02:27:00,7.651,7.781,7.648,7.692,400000.0
2005-10-19 02:30:00,7.628,7.754,7.628,7.754,200000.0
2005-10-19 02:31:00,7.659,7.728,7.617,7.728,350000.0
2005-10-19 02:32:00,7.671,7.671,7.632,7.632,100000.0
2005-10-19 02:34:00,7.751,7.751,7.637,7.716,350000.0
2005-10-19 02:35:00,7.677,7.715,7.63,7.715,350000.0
2005-10-19 02:36:00,7.712,7.73,7.652,7.66,250000.0
2005-10-19 02:37:00,7.667,7.729,7.661,7.71,250000.0
2005-10-19 02:38:00,7.679,7.733,7.679,7.719,200000.0
2005-10-19 02:39:00,7.696,7.708,7.628,7.708,150000.0
2005-10-19 02:40:00,7.695,7.695,7.595,7.692,300000.0
2005-10-19 02:42:00,7.657,7.704,7.586,7.586,400000.0
2005-10-19 02:43:00,7.704,7.799,7.643,7.659,1100000.0
2005-10-19 02:44:00,7.726,7.756,7.655,7.676,350000.0
2005-10-19 02:47:00,7.758,7.778,7.646,7.677,500000.0
2005-10-19 02:48:00,7.644,7.644,7.644,7.644,50000.0
2005-10-19 02:50:00,7.614,7.709,7.603,7.653,400000.0
2005-10-19 02:52:00,7.736,7.742,7.585,7.695,450000.0
2005-10-19 02:53:00,7.738,7.738,7.609,7.684,500000.0
2005-10-19 02:54:00,7.762,7.768,7.643,7.683,250000.0
2005-10-19 02:55:00,7.649,7.741,7.641,7.641,500000.0
2005-10-19 02:56:00,7.715,7.761,7.657,7.702,400000.0
2005-10-19 02:57:00,7.701,7.734,7.666,7.734,200000.0
2005-10-19 02:58:00,7.684,7.773,7.649,7.649,350000.0
2005-10-19 02:59:00,7.715,7.748,7.645,7.724,550000.0
2005-10-19 03:00:00,7.657,7.765,7.625,7.679,350000.0
2005-10-19 03:01:00,7.679,7.759,7.636,7.759,250000.0
2005-10-19 03:03:00,7.73,7.73,7.639,7.654,450000.0
2005-10-19 03:04:00,7.677,7.766,7.627,7.708,350000.0
2005-10-19 03:05:00,7.652,7.78,7.652,7.726,500000.0
2005-10-19 03:06:00,7.63,7.756,7.629,7.753,450000.0
2005-10-19 03:08:00,7.67,7.754,7.611,7.754,750000.0
2005-10-19 03:09:00,7.641,7.761,7.63,7.761,450000.0
2005-10-19 03:11:00,7.725,7.788,7.669,7.742,500000.0
2005-10-19 03:13:00,7.645,7.743,7.645,7.739,450000.0
2005-10-19 03:15:00,7.728,7.761,7.641,7.761,900000.0
2005-10-19 03:16:00,7.748,7.748,7.659,7.668,250000.0
2005-10-19 03:17:00,7.732,7.76,7.714,7.714,250000.0
2005-10-19 03:18:00,7.738,7.755,7.646,7.646,400000.0
2005-10-19 03:19:00,7.648,7.775,7.637,7.648,900000.0
2005-10-19 03:20:00,7.623,7.734,7.623,7.624,700000.0
2005-10-19 03:22:00,7.688,7.838,7.637,7.703,500000.0
2005-10-19 03:23:00,7.73,7.796,7.636,7.636,400000.0
2005-10-19 03:24:00,7.69,7.739,7.65,7.65,350000.0
2005-10-19 03:25:00,7.644,7.735,7.644,7.676,350000.0
2005-10-19 03:26:00,7.704,7.749,7.585,7.732,550000.0
2005-10-19 03:27:00,7.641,7.742,7.641,7.742,500000.0
2005-10-19 03:28:00,7.65,7.726,7.613,7.613,250000.0
2005-10-19 03:29:00,7.735,7.766,7.655,7.732,450000.0
2005-10-19 03:30:00,7.716,7.734,7.646,7.734,350000.0
2005-10-19 03:31:00,7.7,7.752,7.671,7.747,350000.0
2005-10-19 03:32:00,7.724,7.724,7.668,7.723,250000.0
2005-10-19 03:34:00,7.639,7.798,7.639,7.764,800000.0
2005-10-19 03:35:00,7.763,7.763,7.648,7.684,750000.0
2005-10-19 03:36:00,7.729,7.787,7.639,7.733,800000.0
2005-10-19 03:37:00,7.696,7.725,7.616,7.725,600000.0
2005-10-19 03:38:00,7.759,7.759,7.628,7.656,450000.0
2005-10-19 03:39:00,7.714,7.752,7.625,7.667,400000.0
2005-10-19 03:41:00,7.677,7.784,7.646,7.774,550000.0
2005-10-19 03:42:00,7.631,7.711,7.604,7.604,400000.0
2005-10-19 03:43:00,7.738,7.752,7.609,7.715,500000.0
2005-10-19 03:44:00,7.64,7.806,7.636,7.746,550000.0
2005-10-19 03:45:00,7.7,7.712,7.611,7.686,400000.0
2005-10-19 03:48:00,7.686,7.73,7.61,7.677,450000.0
2005-10-19 03:51:00,7.729,7.729,7.582,7.646,350000.0
2005-10-19 03:52:00,7.672,7.75,7.603,7.75,250000.0
2005-10-19 03:53:00,7.669,7.741,7.609,7.611,450000.0
2005-10-19 03:54:00,7.652,7.721,7.628,7.628,200000.0
2005-10-19 03:55:00,7.704,7.761,7.644,7.717,250000.0
2005-10-19 03:56:00,7.649,7.768,7.627,7.701,550000.0
2005-10-19 03:57:00,7.651,7.743,7.62,7.743,400000.0
2005-10-19 03:59:00,7.624,7.758,7.624,7.698,500000.0
2005-10-19 04:00:00,7.688,7.729,7.612,7.672,400000.0
2005-10-19 04:01:00,7.672,7.756,7.657,7.715,600000.0
2005-10-19 04:03:00,7.715,7.768,7.633,7.674,550000.0
2005-10-19 04:06:00,7.718,7.718,7.611,7.652,250000.0
2005-10-19 04:14:00,7.667,7.718,7.631,7.667,250000.0
2005-10-19 04:18:00,7.725,7.725,7.633,7.669,200000.0
2005-10-19 04:27:00,7.759,7.759,7.631,7.658,650000.0
2005-10-19 04:29:00,7.714,7.728,7.651,7.651,200000.0
2005-10-19 04:31:00,7.741,7.752,7.626,7.665,650000.0
2005-10-19 04:32:00,7.729,7.744,7.609,7.657,550000.0
2005-10-19 04:34:00,7.705,7.705,7.591,7.615,300000.0
2005-10-19 04:35:00,7.701,7.701,7.634,7.634,100000.0
2005-10-19 04:42:00,7.736,7.736,7.651,7.683,200000.0
2005-10-19 04:48:00,7.753,7.753,7.61,7.656,300000.0
2005-10-19 04:49:00,7.746,7.746,7.596,7.605,300000.0
2005-10-19 04:52:00,7.735,7.737,7.633,7.72,250000.0
2005-10-19 04:54:00,7.742,7.743,7.716,7.716,300000.0
2005-10-19 04:55:00,7.629,7.711,7.616,7.674,200000.0
2005-10-19 04:56:00,7.661,7.788,7.642,7.651,450000.0
2005-10-19 04:57:00,7.719,7.746,7.675,7.714,250000.0
2005-10-19 04:59:00,7.669,7.75,7.636,7.649,750000.0
2005-10-19 05:00:00,7.722,7.753,7.64,7.726,600000.0
2005-10-19 05:06:00,7.765,7.765,7.663,7.681,450000.0
2005-10-19 05:12:00,7.626,7.773,7.626,7.711,550000.0
2005-10-19 05:13:00,7.697,7.738,7.628,7.738,250000.0
2005-10-19 05:18:00,7.722,7.722,7.616,7.707,450000.0
2005-10-19 05:19:00,7.686,7.765,7.63,7.765,350000.0
2005-10-19 05:20:00,7.664,7.757,7.63,7.719,400000.0
2005-10-19 05:21:00,7.682,7.744,7.62,7.642,400000.0
2005-10-19 05:22:00,7.666,7.724,7.628,7.634,500000.0
2005-10-19 05:23:00,7.684,7.729,7.605,7.671,350000.0
2005-10-19 05:24:00,7.703,7.747,7.614,7.614,400000.0
2005-10-19 05:25:00,7.645,7.801,7.645,7.725,400000.0
2005-10-19 05:26:00,7.693,7.74,7.632,7.706,300000.0
2005-10-19 05:27:00,7.645,7.775,7.645,7.749,350000.0
2005-10-19 05:29:00,7.716,7.745,7.617,7.731,450000.0
2005-10-19 05:30:00,7.745,7.745,7.647,7.658,450000.0
2005-10-19 05:34:00,7.735,7.735,7.582,7.681,400000.0
2005-10-19 05:35:00,7.685,7.7,7.612,7.64,250000.0
2005-10-19 05:36:00,7.739,7.739,7.606,7.709,550000.0
2005-10-19 05:38:00,7.656,7.724,7.654,7.72,400000.0
2005-10-19 05:39:00,7.68,7.68,7.649,7.649,150000.0
2005-10-19 05:40:00,7.614,7.788,7.614,7.705,500000.0
2005-10-19 05:41:00,7.712,7.769,7.624,7.709,600000.0
2005-10-19 05:42:00,7.599,7.72,7.599,7.72,300000.0
2005-10-19 05:43:00,7.728,7.814,7.615,7.615,700000.0
2005-10-19 05:44:00,7.741,7.789,7.672,7.77,400000.0
2005-10-19 05:45:00,7.642,7.744,7.642,7.671,350000.0
2005-10-19 05:46:00,7.699,7.763,7.63,7.756,550000.0
2005-10-19 05:47:00,7.714,7.714,7.714,7.714,50000.0
2005-10-19 05:49:00,7.713,7.746,7.629,7.742,550000.0
2005-10-19 05:50:00,7.721,7.757,7.631,7.733,450000.0
2005-10-19 05:52:00,7.728,7.746,7.622,7.731,600000.0
2005-10-19 05:53:00,7.652,7.777,7.652,7.734,350000.0
2005-10-19 05:54:00,7.67,7.735,7.656,7.735,400000.0
2005-10-19 05:55:00,7.754,7.754,7.643,7.671,550000.0
2005-10-19 05:56:00,7.728,7.728,7.624,7.662,400000.0
2005-10-19 05:57:00,7.67,7.761,7.634,7.722,350000.0
2005-10-19 05:58:00,7.703,7.749,7.693,7.749,250000.0
2005-10-19 05:59:00,7.719,7.73,7.633,7.675,400000.0
2005-10-19 06:01:00,7.626,7.715,7.626,7.638,300000.0
2005-10-19 06:02:00,7.745,7.745,7.596,7.725,450000.0
2005-10-19 06:03:00,7.715,7.738,7.622,7.685,400000.0
2005-10-19 06:04:00,7.706,7.747,7.617,7.657,450000.0
2005-10-19 06:05:00,7.755,7.801,7.628,7.723,400000.0
2005-10-19 06:06:00,7.73,7.743,7.609,7.743,400000.0
2005-10-19 06:07:00,7.608,7.748,7.608,7.664,350000.0
2005-10-19 06:08:00,7.663,7.734,7.594,7.717,650000.0
2005-10-19 06:09:00,7.744,7.768,7.6,7.742,350000.0
2005-10-19 06:10:00,7.68,7.725,7.622,7.622,300000.0
2005-10-19 06:11:00,7.659,7.747,7.659,7.747,200000.0
2005-10-19 06:12:00,7.594,7.667,7.594,7.638,150000.0
2005-10-19 06:15:00,7.72,7.751,7.626,7.71,500000.0
2005-10-19 06:16:00,7.698,7.74,7.61,7.651,500000.0
2005-10-19 06:17:00,7.752,7.77,7.638,7.728,350000.0
2005-10-19 06:18:00,7.691,7.76,7.691,7.701,300000.0
2005-10-19 06:19:00,7.686,7.687,7.587,7.587,250000.0
2005-10-19 06:20:00,7.671,7.714,7.652,7.652,250000.0
2005-10-19 06:21:00,7.682,7.763,7.682,7.726,400000.0
2005-10-19 06:22:00,7.691,7.691,7.654,7.684,150000.0
2005-10-19 06:23:00,7.642,7.755,7.642,7.733,300000.0
2005-10-19 06:24:00,7.709,7.735,7.648,7.667,400000.0
2005-10-19 06:25:00,7.628,7.78,7.628,7.653,450000.0
2005-10-19 06:26:00,7.73,7.731,7.637,7.726,550000.0
2005-10-19 06:27:00,7.735,7.754,7.584,7.649,450000.0
2005-10-19 06:28:00,7.731,7.731,7.633,7.662,450000.0
2005-10-19 06:29:00,7.708,7.766,7.65,7.766,450000.0
2005-10-19 06:30:00,7.658,7.778,7.649,7.737,450000.0
2005-10-19 06:31:00,7.708,7.708,7.613,7.633,400000.0
2005-10-19 06:32:00,7.716,7.747,7.593,7.715,400000.0
2005-10-19 06:33:00,7.608,7.763,7.608,7.71,450000.0
2005-10-19 06:34:00,7.622,7.732,7.622,7.732,450000.0
2005-10-19 06:35:00,7.711,7.777,7.677,7.751,250000.0
2005-10-19 06:36:00,7.646,7.736,7.603,7.68,400000.0
2005-10-19 06:37:00,7.765,7.815,7.656,7.771,800000.0
2005-10-19 06:39:00,7.667,7.739,7.645,7.645,350000.0
2005-10-19 06:40:00,7.706,7.736,7.641,7.712,400000.0
2005-10-19 06:41:00,7.765,7.777,7.687,7.73,450000.0
2005-10-19 06:42:00,7.726,7.756,7.68,7.724,350000.0
2005-10-19 06:43:00,7.741,7.782,7.683,7.73,500000.0
2005-10-19 06:44:00,7.721,7.731,7.662,7.691,250000.0
2005-10-19 06:45:00,7.766,7.766,7.652,7.718,350000.0
2005-10-19 06:46:00,7.755,7.755,7.633,7.633,500000.0
2005-10-19 06:47:00,7.755,7.773,7.647,7.759,750000.0
2005-10-19 06:48:00,7.62,7.762,7.62,7.762,450000.0
2005-10-19 06:49:00,7.643,7.71,7.599,7.71,400000.0
2005-10-19 06:50:00,7.727,7.769,7.641,7.767,450000.0
2005-10-19 06:51:00,7.661,7.818,7.661,7.784,450000.0
2005-10-19 06:54:00,7.764,7.764,7.608,7.71,500000.0
2005-10-19 06:55:00,7.71,7.739,7.688,7.696,250000.0
2005-10-19 06:58:00,7.719,7.745,7.622,7.668,600000.0
2005-10-19 06:59:00,7.617,7.744,7.601,7.726,500000.0
2005-10-19 07:00:00,7.729,7.782,7.659,7.7,550000.0
2005-10-19 07:01:00,7.709,7.719,7.614,7.656,650000.0
2005-10-19 07:02:00,7.668,7.76,7.63,7.646,600000.0
2005-10-19 07:03:00,7.694,7.818,7.643,7.704,550000.0
2005-10-19 07:04:00,7.756,7.756,7.648,7.648,450000.0
2005-10-19 07:05:00,7.639,7.759,7.639,7.718,500000.0
2005-10-19 07:06:00,7.704,7.723,7.588,7.658,600000.0
2005-10-19 07:07:00,7.65,7.722,7.614,7.652,850000.0
2005-10-19 07:08:00,7.711,7.722,7.594,7.66,700000.0
2005-10-19 07:12:00,7.727,7.772,7.662,7.769,250000.0
2005-10-19 07:14:00,7.69,7.744,7.686,7.721,350000.0
2005-10-19 07:16:00,7.728,7.754,7.662,7.732,350000.0
2005-10-19 07:19:00,7.669,7.787,7.647,7.647,550000.0
2005-10-19 07:20:00,7.746,7.811,7.679,7.748,500000.0
2005-10-19 07:21:00,7.696,7.709,7.61,7.66,250000.0
2005-10-19 07:22:00,7.721,7.721,7.628,7.628,300000.0
2005-10-19 07:23:00,7.737,7.761,7.678,7.759,250000.0
2005-10-19 07:24:00,7.73,7.734,7.645,7.734,400000.0
2005-10-19 07:25:00,7.772,7.801,7.667,7.753,450000.0
2005-10-19 07:28:00,7.751,7.762,7.632,7.632,500000.0
2005-10-19 07:29:00,7.661,7.752,7.633,7.72,400000.0
2005-10-19 07:30:00,7.747,7.747,7.618,7.618,300000.0
2005-10-19 07:31:00,7.65,7.78,7.633,7.741,450000.0
2005-10-19 07:32:00,7.695,7.76,7.674,7.716,600000.0
2005-10-19 07:33:00,7.743,7.762,7.639,7.639,600000.0
2005-10-19 07:34:00,7.768,7.774,7.676,7.742,550000.0
2005-10-19 07:35:00,7.709,7.745,7.633,7.745,400000.0
2005-10-19 07:36:00,7.687,7.766,7.658,7.713,650000.0
2005-10-19 07:37:00,7.712,7.78,7.642,7.739,600000.0
2005-10-19 07:38:00,7.674,7.762,7.634,7.708,600000.0
2005-10-19 07:39:00,7.733,7.756,7.669,7.67,650000.0
2005-10-19 07:40:00,7.749,7.75,7.63,7.658,650000.0
2005-10-19 07:41:00,7.696,7.759,7.631,7.631,350000.0
2005-10-19 07:42:00,7.644,7.749,7.644,7.743,350000.0
2005-10-19 07:43:00,7.64,7.735,7.608,7.688,700000.0
2005-10-19 07:44:00,7.745,7.769,7.656,7.688,350000.0
2005-10-19 07:45:00,7.747,7.747,7.59,7.709,700000.0
2005-10-19 07:48:00,7.719,7.76,7.632,7.674,500000.0
2005-10-19 07:49:00,7.761,7.763,7.654,7.662,500000.0
2005-10-19 07:50:00,7.7,7.792,7.669,7.783,550000.0
2005-10-19 07:51:00,7.675,7.827,7.663,7.781,1000000.0
2005-10-19 07:52:00,7.766,7.766,7.635,7.682,400000.0
2005-10-19 07:53:00,7.69,7.783,7.653,7.653,600000.0
2005-10-19 07:54:00,7.641,7.827,7.641,7.681,700000.0
2005-10-19 07:55:00,7.677,7.739,7.655,7.69,400000.0
2005-10-19 07:56:00,7.691,7.805,7.651,7.653,600000.0
2005-10-19 07:57:00,7.686,7.753,7.64,7.683,450000.0
2005-10-19 07:58:00,7.721,7.763,7.648,7.763,150000.0
2005-10-19 08:00:00,7.724,7.743,7.634,7.634,350000.0
2005-10-19 08:01:00,7.679,7.762,7.629,7.629,350000.0
2005-10-19 08:02:00,7.661,7.792,7.661,7.705,750000.0
2005-10-19 08:03:00,7.643,7.726,7.639,7.712,450000.0
2005-10-19 08:04:00,7.666,7.753,7.622,7.646,500000.0
2005-10-19 08:05:00,7.668,7.76,7.644,7.693,550000.0
2005-10-19 08:07:00,7.752,7.753,7.64,7.753,500000.0
2005-10-19 08:08:00,7.701,7.801,7.644,7.644,650000.0
2005-10-19 08:09:00,7.674,7.735,7.632,7.669,500000.0
2005-10-19 08:10:00,7.746,7.746,7.646,7.653,350000.0
2005-10-19 08:11:00,7.743,7.765,7.651,7.732,300000.0
2005-10-19 08:12:00,7.698,7.785,7.672,7.672,400000.0
2005-10-19 08:13:00,7.747,7.748,7.619,7.641,400000.0
2005-10-19 08:14:00,7.635,7.758,7.633,7.715,400000.0
2005-10-19 08:15:00,7.648,7.755,7.648,7.755,250000.0
2005-10-19 08:16:00,7.666,7.749,7.666,7.708,550000.0
2005-10-19 08:17:00,7.764,7.764,7.669,7.737,650000.0
2005-10-19 08:18:00,7.711,7.725,7.599,7.696,550000.0
2005-10-19 08:19:00,7.74,7.782,7.66,7.677,350000.0
2005-10-19 08:20:00,7.754,7.754,7.619,7.702,550000.0
2005-10-19 08:21:00,7.644,7.754,7.619,7.668,550000.0
2005-10-19 08:22:00,7.611,7.708,7.611,7.632,350000.0
2005-10-19 08:23:00,7.64,7.743,7.627,7.74,350000.0
2005-10-19 08:24:00,7.745,7.745,7.627,7.627,250000.0
2005-10-19 08:25:00,7.601,7.755,7.601,7.738,350000.0
2005-10-19 08:26:00,7.722,7.722,7.601,7.717,500000.0
2005-10-19 08:27:00,7.661,7.709,7.621,7.709,350000.0
2005-10-19 08:28:00,7.731,7.749,7.644,7.712,450000.0
2005-10-19 08:29:00,7.613,7.698,7.58,7.698,400000.0
2005-10-19 08:30:00,7.719,7.736,7.648,7.699,400000.0
2005-10-19 08:31:00,7.635,7.699,7.634,7.653,400000.0
2005-10-19 08:33:00,7.688,7.733,7.58,7.693,400000.0
2005-10-19 08:34:00,7.673,7.776,7.655,7.665,400000.0
2005-10-19 08:35:00,7.632,7.711,7.632,7.711,100000.0
2005-10-19 08:36:00,7.703,7.708,7.595,7.63,500000.0
2005-10-19 08:37:00,7.673,7.727,7.595,7.684,450000.0
2005-10-19 08:38:00,7.699,7.726,7.6,7.624,650000.0
2005-10-19 08:39:00,7.657,7.732,7.608,7.61,500000.0
2005-10-19 08:40:00,7.669,7.726,7.645,7.69,250000.0
2005-10-19 08:41:00,7.685,7.71,7.647,7.647,350000.0
2005-10-19 08:42:00,7.723,7.723,7.604,7.683,450000.0
2005-10-19 08:43:00,7.573,7.719,7.573,7.614,550000.0
2005-10-19 08:44:00,7.642,7.69,7.629,7.69,350000.0
2005-10-19 08:45:00,7.7,7.737,7.642,7.642,350000.0
2005-10-19 08:46:00,7.732,7.742,7.619,7.707,500000.0
2005-10-19 08:47:00,7.707,7.743,7.605,7.665,550000.0
2005-10-19 08:48:00,7.6,7.671,7.6,7.648,450000.0
2005-10-19 08:49:00,7.713,7.713,7.574,7.655,400000.0
2005-10-19 08:50:00,7.594,7.721,7.571,7.676,400000.0
2005-10-19 08:51:00,7.697,7.736,7.592,7.654,350000.0
2005-10-19 08:52:00,7.611,7.699,7.6,7.688,450000.0
2005-10-19 08:53:00,7.708,7.729,7.632,7.702,400000.0
2005-10-19 08:54:00,7.732,7.732,7.649,7.649,350000.0
2005-10-19 08:55:00,7.709,7.709,7.552,7.7,250000.0
2005-10-19 08:56:00,7.628,7.713,7.594,7.667,550000.0
2005-10-19 08:57:00,7.672,7.706,7.601,7.677,550000.0
2005-10-19 08:58:00,7.717,7.717,7.59,7.687,250000.0
2005-10-19 08:59:00,7.714,7.714,7.559,7.662,500000.0
2005-10-19 09:00:00,7.678,7.763,7.593,7.593,550000.0
2005-10-19 09:01:00,7.598,7.598,7.598,7.598,50000.0
2005-10-19 09:02:00,7.596,7.718,7.596,7.632,550000.0
2005-10-19 09:03:00,7.722,7.751,7.604,7.604,550000.0
2005-10-19 09:04:00,7.677,7.722,7.583,7.711,400000.0
2005-10-19 09:05:00,7.631,7.671,7.549,7.671,400000.0
2005-10-19 09:06:00,7.667,7.71,7.591,7.64,350000.0
2005-10-19 09:07:00,7.593,7.703,7.593,7.693,400000.0
2005-10-19 09:08:00,7.663,7.698,7.591,7.659,550000.0
2005-10-19 09:09:00,7.6,7.763,7.6,7.616,450000.0
2005-10-19 09:10:00,7.689,7.698,7.573,7.698,350000.0
2005-10-19 09:11:00,7.673,7.673,7.554,7.603,550000.0
2005-10-19 09:12:00,7.679,7.703,7.565,7.591,550000.0
2005-10-19 09:13:00,7.617,7.699,7.575,7.699,450000.0
2005-10-19 09:14:00,7.67,7.711,7.625,7.628,500000.0
2005-10-19 09:15:00,7.639,7.712,7.618,7.679,350000.0
2005-10-19 09:16:00,7.624,7.743,7.596,7.628,350000.0
2005-10-19 09:17:00,7.701,7.707,7.575,7.681,550000.0
2005-10-19 09:18:00,7.686,7.723,7.611,7.674,400000.0
2005-10-19 09:19:00,7.711,7.714,7.594,7.699,450000.0
2005-10-19 09:20:00,7.652,7.747,7.616,7.616,450000.0
2005-10-19 09:21:00,7.636,7.708,7.588,7.708,550000.0
2005-10-19 09:22:00,7.68,7.721,7.628,7.721,250000.0
2005-10-19 09:23:00,7.638,7.728,7.589,7.672,450000.0
2005-10-19 09:24:00,7.59,7.692,7.59,7.646,400000.0
2005-10-19 09:27:00,7.638,7.724,7.598,7.598,250000.0
2005-10-19 09:30:00,7.609,7.7,7.539,7.7,400000.0
2005-10-19 09:33:00,7.687,7.729,7.595,7.729,450000.0
2005-10-19 09:34:00,7.67,7.705,7.576,7.679,300000.0
2005-10-19 09:35:00,7.59,7.701,7.59,7.701,350000.0
2005-10-19 09:39:00,7.701,7.704,7.567,7.688,500000.0
2005-10-19 09:41:00,7.659,7.707,7.614,7.614,350000.0
2005-10-19 09:42:00,7.686,7.708,7.611,7.627,400000.0
2005-10-19 09:43:00,7.72,7.72,7.621,7.697,350000.0
2005-10-19 09:44:00,7.622,7.732,7.581,7.644,350000.0
2005-10-19 09:45:00,7.573,7.698,7.573,7.698,100000.0
2005-10-19 09:46:00,7.629,7.705,7.599,7.628,400000.0
2005-10-19 09:47:00,7.611,7.715,7.611,7.683,350000.0
2005-10-19 09:48:00,7.711,7.711,7.574,7.622,450000.0
2005-10-19 09:49:00,7.674,7.731,7.608,7.645,350000.0
2005-10-19 09:50:00,7.63,7.719,7.589,7.594,500000.0
2005-10-19 09:51:00,7.707,7.707,7.629,7.68,350000.0
2005-10-19 09:52:00,7.72,7.72,7.582,7.675,400000.0
2005-10-19 09:53:00,7.582,7.69,7.582,7.586,400000.0
2005-10-19 09:54:00,7.708,7.723,7.579,7.676,350000.0
2005-10-19 09:55:00,7.669,7.705,7.585,7.608,400000.0
2005-10-19 09:56:00,7.605,7.697,7.576,7.697,400000.0
2005-10-19 09:58:00,7.576,7.679,7.53,7.651,400000.0
2005-10-19 09:59:00,7.629,7.719,7.59,7.719,450000.0
2005-10-19 10:00:00,7.671,7.671,7.56,7.667,550000.0
2005-10-19 10:01:00,7.625,7.675,7.53,7.648,500000.0
2005-10-19 10:02:00,7.576,7.723,7.576,7.657,350000.0
2005-10-19 10:03:00,7.634,7.659,7.551,7.573,400000.0
2005-10-19 10:04:00,7.647,7.666,7.58,7.609,400000.0
2005-10-19 10:05:00,7.557,7.687,7.557,7.687,400000.0
2005-10-19 10:06:00,7.625,7.693,7.57,7.693,450000.0
2005-10-19 10:07:00,7.625,7.625,7.521,7.562,400000.0
2005-10-19 10:08:00,7.57,7.693,7.562,7.686,350000.0
2005-10-19 10:09:00,7.691,7.691,7.547,7.686,450000.0
2005-10-19 10:10:00,7.684,7.735,7.588,7.705,550000.0
2005-10-19 10:11:00,7.692,7.716,7.571,7.571,500000.0
2005-10-19 10:12:00,7.663,7.663,7.534,7.618,350000.0
2005-10-19 10:13:00,7.609,7.691,7.561,7.577,500000.0
2005-10-19 10:14:00,7.613,7.645,7.542,7.645,350000.0
2005-10-19 10:15:00,7.689,7.689,7.587,7.646,350000.0
2005-10-19 10:16:00,7.586,7.738,7.565,7.629,400000.0
2005-10-19 10:17:00,7.624,7.677,7.581,7.586,400000.0
2005-10-19 10:18:00,7.571,7.7,7.569,7.694,450000.0
2005-10-19 10:19:00,7.612,7.702,7.575,7.636,400000.0
2005-10-19 10:21:00,7.633,7.679,7.619,7.661,400000.0
2005-10-19 10:22:00,7.55,7.692,7.55,7.613,400000.0
2005-10-19 10:23:00,7.68,7.701,7.568,7.645,450000.0
2005-10-19 10:24:00,7.676,7.683,7.534,7.683,900000.0
2005-10-19 10:25:00,7.564,7.654,7.504,7.636,700000.0
2005-10-19 10:26:00,7.674,7.674,7.558,7.558,350000.0
2005-10-19 10:27:00,7.655,7.696,7.581,7.696,450000.0
2005-10-19 10:29:00,7.671,7.671,7.493,7.635,900000.0
2005-10-19 10:30:00,7.587,7.658,7.534,7.581,400000.0
2005-10-19 10:31:00,7.549,7.643,7.549,7.603,350000.0
2005-10-19 10:32:00,7.61,7.642,7.519,7.638,700000.0
2005-10-19 10:33:00,7.649,7.692,7.553,7.692,400000.0
2005-10-19 10:34:00,7.696,7.696,7.55,7.645,500000.0
2005-10-19 10:35:00,7.577,7.71,7.577,7.626,400000.0
2005-10-19 10:36:00,7.582,7.666,7.549,7.565,500000.0
2005-10-19 10:37:00,7.678,7.678,7.537,7.585,400000.0
2005-10-19 10:38:00,7.54,7.656,7.54,7.638,400000.0
2005-10-19 10:39:00,7.67,7.705,7.559,7.559,650000.0
2005-10-19 10:41:00,7.653,7.659,7.556,7.557,350000.0
2005-10-19 10:42:00,7.651,7.699,7.573,7.66,750000.0
2005-10-19 10:43:00,7.666,7.734,7.589,7.601,400000.0
2005-10-19 10:44:00,7.645,7.705,7.556,7.671,900000.0
2005-10-19 10:45:00,7.668,7.705,7.57,7.65,350000.0
2005-10-19 10:46:00,7.636,7.686,7.565,7.686,400000.0
2005-10-19 10:47:00,7.662,7.699,7.564,7.564,350000.0
2005-10-19 10:48:00,7.598,7.689,7.55,7.689,450000.0
2005-10-19 10:49:00,7.684,7.684,7.547,7.561,600000.0
2005-10-19 10:51:00,7.669,7.72,7.592,7.689,550000.0
2005-10-19 10:52:00,7.657,7.7,7.547,7.654,950000.0
2005-10-19 10:56:00,7.636,7.729,7.565,7.71,400000.0
2005-10-19 10:57:00,7.663,7.694,7.533,7.653,450000.0
2005-10-19 10:58:00,7.6,7.729,7.584,7.632,350000.0
2005-10-19 10:59:00,7.679,7.711,7.556,7.556,450000.0
2005-10-19 11:00:00,7.61,7.705,7.574,7.616,350000.0
2005-10-19 11:01:00,7.585,7.71,7.585,7.669,500000.0
2005-10-19 11:03:00,7.621,7.724,7.562,7.621,550000.0
2005-10-19 11:04:00,7.726,7.726,7.631,7.721,400000.0
2005-10-19 11:05:00,7.592,7.747,7.592,7.606,550000.0
2005-10-19 11:06:00,7.682,7.703,7.584,7.584,350000.0
2005-10-19 11:07:00,7.655,7.691,7.603,7.691,450000.0
2005-10-19 11:08:00,7.593,7.704,7.558,7.704,350000.0
2005-10-19 11:09:00,7.701,7.701,7.587,7.689,500000.0
2005-10-19 11:10:00,7.59,7.749,7.59,7.666,400000.0
2005-10-19 11:11:00,7.69,7.719,7.59,7.692,350000.0
2005-10-19 11:12:00,7.703,7.72,7.579,7.667,550000.0
2005-10-19 11:13:00,7.693,7.731,7.598,7.731,500000.0
2005-10-19 11:14:00,7.625,7.704,7.574,7.704,400000.0
2005-10-19 11:15:00,7.601,7.737,7.601,7.641,400000.0
2005-10-19 11:16:00,7.639,7.716,7.631,7.713,500000.0
2005-10-19 11:17:00,7.714,7.72,7.6,7.72,350000.0
2005-10-19 11:18:00,7.628,7.687,7.623,7.659,350000.0
2005-10-19 11:21:00,7.717,7.717,7.581,7.684,450000.0
2005-10-19 11:22:00,7.717,7.746,7.596,7.597,400000.0
2005-10-19 11:23:00,7.606,7.747,7.606,7.619,500000.0
2005-10-19 11:24:00,7.655,7.731,7.592,7.684,550000.0
2005-10-19 11:25:00,7.592,7.722,7.581,7.617,550000.0
2005-10-19 11:26:00,7.693,7.705,7.598,7.705,400000.0
2005-10-19 11:27:00,7.614,7.727,7.614,7.725,500000.0
2005-10-19 11:28:00,7.61,7.694,7.594,7.694,350000.0
2005-10-19 11:29:00,7.641,7.72,7.618,7.645,500000.0
2005-10-19 11:30:00,7.723,7.731,7.612,7.612,500000.0
2005-10-19 11:31:00,7.695,7.72,7.602,7.676,350000.0
2005-10-19 11:32:00,7.683,7.716,7.612,7.612,450000.0
2005-10-19 11:36:00,7.635,7.748,7.598,7.656,550000.0
2005-10-19 11:38:00,7.668,7.681,7.585,7.678,400000.0
2005-10-19 11:39:00,7.638,7.718,7.599,7.625,350000.0
2005-10-19 11:40:00,7.648,7.734,7.612,7.677,400000.0
2005-10-19 11:41:00,7.611,7.674,7.582,7.63,350000.0
2005-10-19 11:42:00,7.583,7.683,7.583,7.681,350000.0
2005-10-19 11:43:00,7.715,7.715,7.612,7.714,350000.0
2005-10-19 11:44:00,7.684,7.684,7.537,7.652,450000.0
2005-10-19 11:46:00,7.679,7.724,7.585,7.615,400000.0
2005-10-19 11:47:00,7.656,7.714,7.561,7.668,500000.0
2005-10-19 11:48:00,7.663,7.706,7.611,7.689,400000.0
2005-10-19 11:49:00,7.65,7.698,7.553,7.647,350000.0
2005-10-19 11:50:00,7.663,7.714,7.594,7.714,350000.0
2005-10-19 11:51:00,7.591,7.73,7.591,7.699,450000.0
2005-10-19 11:55:00,7.646,7.712,7.589,7.712,350000.0
2005-10-19 11:56:00,7.663,7.714,7.64,7.642,350000.0
2005-10-19 11:57:00,7.704,7.704,7.605,7.671,450000.0
2005-10-19 11:58:00,7.585,7.715,7.585,7.715,350000.0
2005-10-19 11:59:00,7.678,7.71,7.6,7.653,450000.0
2005-10-19 12:00:00,7.678,7.678,7.585,7.585,350000.0
2005-10-19 12:02:00,7.689,7.731,7.595,7.604,400000.0
2005-10-19 12:03:00,7.611,7.703,7.611,7.672,550000.0
2005-10-19 12:04:00,7.64,7.721,7.605,7.605,350000.0
2005-10-19 12:06:00,7.699,7.714,7.645,7.714,350000.0
2005-10-19 12:07:00,7.692,7.696,7.532,7.642,450000.0
2005-10-19 12:08:00,7.698,7.717,7.587,7.717,450000.0
2005-10-19 12:15:00,7.64,7.704,7.586,7.623,400000.0
2005-10-19 12:19:00,7.625,7.682,7.555,7.584,450000.0
2005-10-19 12:20:00,7.639,7.715,7.597,7.644,500000.0
2005-10-19 12:21:00,7.682,7.716,7.598,7.678,500000.0
2005-10-19 12:22:00,7.709,7.709,7.596,7.671,400000.0
2005-10-19 12:23:00,7.709,7.709,7.583,7.594,400000.0
2005-10-19 12:24:00,7.693,7.693,7.578,7.674,600000.0
2005-10-19 12:25:00,7.706,7.706,7.602,7.688,450000.0
2005-10-19 12:28:00,7.682,7.715,7.566,7.634,500000.0
2005-10-19 12:29:00,7.66,7.691,7.535,7.567,500000.0
2005-10-19 12:30:00,7.576,7.702,7.55,7.702,450000.0
2005-10-19 12:31:00,7.689,7.689,7.623,7.679,350000.0
2005-10-19 12:32:00,7.571,7.702,7.571,7.595,300000.0
2005-10-19 12:34:00,7.58,7.688,7.577,7.577,450000.0
2005-10-19 12:35:00,7.706,7.707,7.59,7.59,350000.0
2005-10-19 12:39:00,7.685,7.703,7.567,7.665,450000.0
2005-10-19 12:43:00,7.639,7.682,7.558,7.586,500000.0
2005-10-19 12:44:00,7.649,7.716,7.575,7.586,450000.0
2005-10-19 12:45:00,7.637,7.735,7.588,7.638,400000.0
2005-10-19 12:46:00,7.586,7.705,7.577,7.577,500000.0
2005-10-19 12:47:00,7.626,7.715,7.572,7.639,350000.0
2005-10-19 12:48:00,7.6,7.696,7.557,7.687,550000.0
2005-10-19 12:49:00,7.654,7.734,7.594,7.618,450000.0
2005-10-19 12:50:00,7.66,7.738,7.606,7.616,400000.0
2005-10-19 12:51:00,7.621,7.757,7.618,7.715,500000.0
2005-10-19 12:52:00,7.631,7.711,7.601,7.68,500000.0
2005-10-19 12:53:00,7.61,7.718,7.61,7.692,500000.0
2005-10-19 12:54:00,7.697,7.698,7.584,7.642,450000.0
2005-10-19 12:55:00,7.654,7.728,7.612,7.728,450000.0
2005-10-19 12:56:00,7.703,7.744,7.624,7.631,450000.0
2005-10-19 12:57:00,7.686,7.726,7.588,7.588,400000.0
2005-10-19 12:58:00,7.63,7.716,7.568,7.592,400000.0
2005-10-19 12:59:00,7.671,7.712,7.622,7.712,450000.0
2005-10-19 13:00:00,7.7,7.716,7.594,7.644,500000.0
2005-10-19 13:01:00,7.584,7.737,7.584,7.685,400000.0
2005-10-19 13:05:00,7.606,7.738,7.606,7.704,400000.0
2005-10-19 13:07:00,7.752,7.775,7.644,7.679,500000.0
2005-10-19 13:08:00,7.637,7.733,7.615,7.615,400000.0
2005-10-19 13:09:00,7.744,7.744,7.628,7.63,450000.0
2005-10-19 13:10:00,7.678,7.683,7.558,7.596,500000.0
2005-10-19 13:11:00,7.597,7.673,7.591,7.673,400000.0
2005-10-19 13:12:00,7.727,7.777,7.63,7.63,550000.0
2005-10-19 13:13:00,7.736,7.736,7.61,7.707,450000.0
2005-10-19 13:14:00,7.615,7.766,7.615,7.736,350000.0
2005-10-19 13:15:00,7.643,7.732,7.574,7.692,400000.0
2005-10-19 13:16:00,7.7,7.7,7.584,7.69,350000.0
2005-10-19 13:17:00,7.716,7.735,7.636,7.735,450000.0
2005-10-19 13:18:00,7.582,7.741,7.582,7.718,400000.0
2005-10-19 13:19:00,7.633,7.706,7.582,7.609,400000.0
2005-10-19 13:21:00,7.582,7.706,7.582,7.601,350000.0
2005-10-19 13:22:00,7.631,7.706,7.619,7.635,400000.0
2005-10-19 13:24:00,7.705,7.768,7.642,7.671,450000.0
2005-10-19 13:27:00,7.647,7.78,7.647,7.714,500000.0
2005-10-19 13:28:00,7.691,7.75,7.601,7.654,400000.0
2005-10-19 13:29:00,7.728,7.728,7.571,7.685,350000.0
2005-10-19 13:30:00,7.71,7.71,7.58,7.6,450000.0
2005-10-19 13:31:00,7.583,7.677,7.583,7.677,450000.0
2005-10-19 13:32:00,7.641,7.72,7.589,7.589,500000.0
2005-10-19 13:33:00,7.637,7.701,7.608,7.64,350000.0
2005-10-19 13:34:00,7.562,7.71,7.562,7.605,350000.0
2005-10-19 13:35:00,7.666,7.722,7.606,7.606,400000.0
2005-10-19 13:38:00,7.632,7.715,7.571,7.715,400000.0
2005-10-19 13:39:00,7.693,7.716,7.608,7.689,500000.0
2005-10-19 13:40:00,7.683,7.717,7.599,7.715,350000.0
2005-10-19 13:41:00,7.617,7.72,7.617,7.72,400000.0
2005-10-19 13:42:00,7.709,7.709,7.595,7.673,350000.0
2005-10-19 13:43:00,7.694,7.707,7.572,7.674,500000.0
2005-10-19 13:46:00,7.606,7.684,7.582,7.647,450000.0
2005-10-19 13:49:00,7.578,7.71,7.578,7.681,350000.0
2005-10-19 13:50:00,7.63,7.667,7.601,7.601,450000.0
2005-10-19 13:51:00,7.724,7.734,7.621,7.621,350000.0
2005-10-19 13:52:00,7.713,7.713,7.581,7.681,350000.0
2005-10-19 13:53:00,7.623,7.719,7.584,7.63,450000.0
2005-10-19 13:54:00,7.647,7.701,7.589,7.701,400000.0
2005-10-19 13:55:00,7.673,7.716,7.637,7.672,350000.0
2005-10-19 13:57:00,7.655,7.706,7.596,7.596,400000.0
2005-10-19 13:59:00,7.683,7.685,7.545,7.663,350000.0
2005-10-19 14:00:00,7.661,7.698,7.584,7.632,350000.0
2005-10-19 14:01:00,7.648,7.705,7.577,7.705,400000.0
2005-10-19 14:02:00,7.709,7.709,7.581,7.651,350000.0
2005-10-19 14:04:00,7.59,7.712,7.59,7.708,350000.0
2005-10-19 14:12:00,7.696,7.719,7.67,7.719,450000.0
2005-10-19 14:15:00,7.611,7.771,7.611,7.633,500000.0
2005-10-19 14:16:00,7.614,7.709,7.599,7.658,450000.0
2005-10-19 14:17:00,7.664,7.683,7.595,7.622,450000.0
2005-10-19 14:19:00,7.67,7.699,7.57,7.686,500000.0
2005-10-19 14:20:00,7.578,7.686,7.578,7.616,350000.0
2005-10-19 14:21:00,7.589,7.695,7.567,7.624,450000.0
2005-10-19 14:22:00,7.681,7.718,7.583,7.718,450000.0
2005-10-19 14:23:00,7.612,7.695,7.612,7.658,400000.0
2005-10-19 14:25:00,7.645,7.694,7.62,7.625,350000.0
2005-10-19 14:26:00,7.66,7.713,7.605,7.68,350000.0
2005-10-19 14:27:00,7.66,7.711,7.585,7.692,400000.0
2005-10-19 14:28:00,7.655,7.695,7.579,7.638,400000.0
2005-10-19 14:29:00,7.62,7.673,7.541,7.638,350000.0
2005-10-19 14:30:00,7.601,7.69,7.543,7.543,550000.0
2005-10-19 14:31:00,7.574,7.673,7.544,7.639,400000.0
2005-10-19 14:32:00,7.642,7.666,7.58,7.608,500000.0
2005-10-19 14:33:00,7.68,7.683,7.544,7.607,500000.0
2005-10-19 14:34:00,7.637,7.663,7.553,7.553,450000.0
2005-10-19 14:35:00,7.655,7.67,7.599,7.599,350000.0
2005-10-19 14:36:00,7.657,7.665,7.55,7.654,400000.0
2005-10-19 14:37:00,7.589,7.684,7.564,7.684,550000.0
2005-10-19 14:38:00,7.633,7.68,7.576,7.632,400000.0
2005-10-19 14:39:00,7.668,7.735,7.566,7.593,500000.0
2005-10-19 14:40:00,7.613,7.646,7.549,7.589,400000.0
2005-10-19 14:41:00,7.568,7.676,7.568,7.642,550000.0
2005-10-19 14:42:00,7.543,7.658,7.535,7.635,400000.0
2005-10-19 14:43:00,7.648,7.678,7.54,7.678,500000.0
2005-10-19 14:44:00,7.575,7.648,7.564,7.64,450000.0
2005-10-19 14:45:00,7.624,7.679,7.6,7.658,400000.0
2005-10-19 14:46:00,7.663,7.701,7.587,7.6,350000.0
2005-10-19 14:47:00,7.624,7.672,7.541,7.649,350000.0
2005-10-19 14:48:00,7.651,7.711,7.623,7.677,400000.0
2005-10-19 14:49:00,7.706,7.739,7.584,7.584,500000.0
2005-10-19 14:50:00,7.599,7.682,7.553,7.553,400000.0
2005-10-19 14:51:00,7.678,7.684,7.59,7.649,350000.0
2005-10-19 14:52:00,7.7,7.7,7.597,7.609,450000.0
2005-10-19 14:53:00,7.585,7.669,7.563,7.616,400000.0
2005-10-19 14:54:00,7.548,7.699,7.548,7.597,550000.0
2005-10-19 14:55:00,7.63,7.671,7.551,7.551,450000.0
2005-10-19 14:56:00,7.633,7.662,7.519,7.633,550000.0
2005-10-19 14:57:00,7.666,7.669,7.566,7.656,450000.0
2005-10-19 14:58:00,7.585,7.643,7.545,7.62,400000.0
2005-10-19 14:59:00,7.596,7.639,7.483,7.639,550000.0
2005-10-19 15:00:00,7.525,7.717,7.525,7.6,450000.0
2005-10-19 15:01:00,7.629,7.69,7.572,7.643,450000.0
2005-10-19 15:02:00,7.564,7.675,7.544,7.612,450000.0
2005-10-19 15:03:00,7.641,7.679,7.546,7.667,500000.0
2005-10-19 15:04:00,7.567,7.669,7.516,7.551,550000.0
2005-10-19 15:05:00,7.55,7.715,7.55,7.594,550000.0
2005-10-19 15:06:00,7.625,7.647,7.607,7.612,400000.0
2005-10-19 15:07:00,7.577,7.694,7.562,7.627,350000.0
2005-10-19 15:08:00,7.517,7.667,7.517,7.623,500000.0
2005-10-19 15:09:00,7.639,7.643,7.519,7.533,450000.0
2005-10-19 15:10:00,7.556,7.66,7.512,7.568,400000.0
2005-10-19 15:11:00,7.575,7.716,7.542,7.572,500000.0
2005-10-19 15:12:00,7.572,7.607,7.543,7.565,450000.0
2005-10-19 15:13:00,7.635,7.662,7.531,7.65,400000.0
2005-10-19 15:14:00,7.626,7.656,7.484,7.549,450000.0
2005-10-19 15:15:00,7.542,7.676,7.539,7.613,400000.0
2005-10-19 15:16:00,7.654,7.657,7.561,7.59,450000.0
2005-10-19 15:17:00,7.613,7.676,7.554,7.62,450000.0
2005-10-19 15:18:00,7.671,7.671,7.555,7.606,400000.0
2005-10-19 15:19:00,7.618,7.66,7.577,7.628,450000.0
2005-10-19 15:20:00,7.592,7.635,7.546,7.635,400000.0
2005-10-19 15:21:00,7.532,7.662,7.513,7.662,550000.0
2005-10-19 15:22:00,7.62,7.658,7.58,7.622,450000.0
2005-10-19 15:23:00,7.568,7.665,7.568,7.643,400000.0
2005-10-19 15:24:00,7.639,7.652,7.551,7.651,350000.0
2005-10-19 15:25:00,7.668,7.676,7.554,7.624,350000.0
2005-10-19 15:26:00,7.538,7.628,7.538,7.555,550000.0
2005-10-19 15:27:00,7.573,7.652,7.565,7.577,350000.0
2005-10-19 15:28:00,7.568,7.664,7.568,7.618,350000.0
2005-10-19 15:29:00,7.662,7.691,7.537,7.639,550000.0
2005-10-19 15:30:00,7.624,7.649,7.527,7.581,450000.0
2005-10-19 15:31:00,7.573,7.69,7.563,7.563,500000.0
2005-10-19 15:32:00,7.568,7.637,7.528,7.622,450000.0
2005-10-19 15:33:00,7.61,7.61,7.512,7.6,400000.0
2005-10-19 15:34:00,7.54,7.673,7.524,7.524,400000.0
2005-10-19 15:35:00,7.591,7.64,7.556,7.584,400000.0
2005-10-19 15:36:00,7.598,7.645,7.509,7.644,550000.0
2005-10-19 15:37:00,7.56,7.675,7.554,7.635,400000.0
2005-10-19 15:38:00,7.6,7.677,7.573,7.587,450000.0
2005-10-19 15:39:00,7.638,7.674,7.579,7.64,450000.0
2005-10-19 15:40:00,7.556,7.655,7.548,7.554,450000.0
2005-10-19 15:41:00,7.538,7.671,7.538,7.638,400000.0
2005-10-19 15:42:00,7.639,7.639,7.539,7.559,350000.0
2005-10-19 15:43:00,7.577,7.627,7.522,7.525,450000.0
2005-10-19 15:44:00,7.642,7.663,7.563,7.647,350000.0
2005-10-19 15:45:00,7.661,7.677,7.57,7.665,450000.0
2005-10-19 15:46:00,7.579,7.686,7.544,7.57,400000.0
2005-10-19 15:47:00,7.656,7.72,7.577,7.577,550000.0
2005-10-19 15:48:00,7.589,7.68,7.566,7.591,350000.0
2005-10-19 15:49:00,7.665,7.709,7.65,7.703,350000.0
2005-10-19 15:50:00,7.589,7.721,7.589,7.687,550000.0
2005-10-19 15:51:00,7.653,7.697,7.554,7.577,350000.0
2005-10-19 15:52:00,7.555,7.7,7.549,7.557,350000.0
2005-10-19 15:53:00,7.65,7.697,7.582,7.649,500000.0
2005-10-19 15:54:00,7.666,7.681,7.622,7.681,450000.0
2005-10-19 15:55:00,7.557,7.709,7.557,7.658,500000.0
2005-10-19 15:56:00,7.562,7.708,7.562,7.643,450000.0
2005-10-19 15:57:00,7.596,7.628,7.551,7.592,450000.0
2005-10-19 15:58:00,7.563,7.659,7.524,7.659,500000.0
2005-10-19 15:59:00,7.672,7.672,7.568,7.59,450000.0
2005-10-19 16:00:00,7.643,7.651,7.527,7.631,500000.0
2005-10-19 16:01:00,7.672,7.672,7.555,7.555,400000.0
2005-10-19 16:02:00,7.548,7.665,7.519,7.603,550000.0
2005-10-19 16:03:00,7.678,7.681,7.563,7.623,450000.0
2005-10-19 16:04:00,7.539,7.662,7.531,7.634,550000.0
2005-10-19 16:05:00,7.604,7.65,7.568,7.581,400000.0
2005-10-19 16:06:00,7.561,7.663,7.524,7.623,350000.0
2005-10-19 16:07:00,7.568,7.67,7.542,7.542,500000.0
2005-10-19 16:08:00,7.526,7.632,7.526,7.573,550000.0
2005-10-19 16:09:00,7.541,7.658,7.533,7.658,350000.0
2005-10-19 16:10:00,7.642,7.689,7.556,7.66,500000.0
2005-10-19 16:11:00,7.527,7.714,7.527,7.532,500000.0
2005-10-19 16:12:00,7.597,7.647,7.578,7.597,350000.0
2005-10-19 16:13:00,7.565,7.666,7.529,7.666,450000.0
2005-10-19 16:14:00,7.68,7.68,7.54,7.599,500000.0
2005-10-19 16:15:00,7.679,7.688,7.543,7.543,350000.0
2005-10-19 16:16:00,7.62,7.699,7.577,7.643,550000.0
2005-10-19 16:17:00,7.646,7.698,7.564,7.564,350000.0
2005-10-19 16:18:00,7.673,7.675,7.553,7.635,400000.0
2005-10-19 16:19:00,7.566,7.689,7.566,7.642,450000.0
2005-10-19 16:20:00,7.659,7.659,7.527,7.548,550000.0
2005-10-19 16:21:00,7.57,7.642,7.514,7.637,500000.0
2005-10-19 16:22:00,7.648,7.676,7.574,7.626,450000.0
2005-10-19 16:23:00,7.564,7.652,7.551,7.551,400000.0
2005-10-19 16:24:00,7.647,7.697,7.574,7.689,550000.0
2005-10-19 16:25:00,7.639,7.683,7.593,7.683,350000.0
2005-10-19 16:26:00,7.655,7.725,7.553,7.553,550000.0
2005-10-19 16:27:00,7.647,7.664,7.531,7.664,350000.0
2005-10-19 16:28:00,7.658,7.69,7.61,7.684,400000.0
2005-10-19 16:29:00,7.65,7.687,7.628,7.628,300000.0
2005-10-19 16:30:00,7.593,7.695,7.547,7.644,550000.0
2005-10-19 16:31:00,7.607,7.687,7.571,7.609,400000.0
2005-10-19 16:32:00,7.647,7.681,7.585,7.585,150000.0
2005-10-19 16:33:00,7.56,7.649,7.54,7.589,350000.0
2005-10-19 16:34:00,7.622,7.666,7.565,7.666,350000.0
2005-10-19 16:35:00,7.57,7.659,7.508,7.572,500000.0
2005-10-19 16:36:00,7.68,7.696,7.606,7.606,500000.0
2005-10-19 16:37:00,7.689,7.691,7.6,7.602,500000.0
2005-10-19 16:38:00,7.528,7.662,7.528,7.539,450000.0
2005-10-19 16:39:00,7.606,7.681,7.597,7.676,500000.0
2005-10-19 16:40:00,7.639,7.707,7.585,7.598,400000.0
2005-10-19 16:41:00,7.571,7.647,7.57,7.57,350000.0
2005-10-19 16:42:00,7.577,7.682,7.555,7.669,500000.0
2005-10-19 16:43:00,7.537,7.658,7.537,7.595,350000.0
2005-10-19 16:44:00,7.674,7.676,7.545,7.545,400000.0
2005-10-19 16:45:00,7.549,7.619,7.549,7.584,400000.0
2005-10-19 16:46:00,7.568,7.625,7.541,7.606,350000.0
2005-10-19 16:47:00,7.536,7.638,7.502,7.546,600000.0
2005-10-19 16:48:00,7.625,7.658,7.559,7.615,500000.0
2005-10-19 16:49:00,7.624,7.663,7.539,7.539,450000.0
2005-10-19 16:50:00,7.6,7.64,7.489,7.603,450000.0
2005-10-19 16:51:00,7.671,7.676,7.532,7.532,400000.0
2005-10-19 16:52:00,7.577,7.669,7.562,7.669,450000.0
2005-10-19 16:53:00,7.564,7.655,7.53,7.578,350000.0
2005-10-19 16:54:00,7.592,7.678,7.563,7.563,450000.0
2005-10-19 16:55:00,7.638,7.68,7.545,7.59,550000.0
2005-10-19 16:56:00,7.579,7.69,7.55,7.571,400000.0
2005-10-19 16:57:00,7.56,7.684,7.557,7.557,450000.0
2005-10-19 16:58:00,7.555,7.631,7.548,7.612,500000.0
2005-10-19 16:59:00,7.598,7.684,7.582,7.591,400000.0
2005-10-19 17:00:00,7.688,7.688,7.5,7.5,350000.0
2005-10-19 17:01:00,7.532,7.653,7.494,7.554,500000.0
2005-10-19 17:02:00,7.581,7.657,7.549,7.601,400000.0
2005-10-19 17:03:00,7.591,7.656,7.555,7.621,500000.0
2005-10-19 17:04:00,7.581,7.682,7.549,7.603,350000.0
2005-10-19 17:05:00,7.669,7.68,7.563,7.635,400000.0
2005-10-19 17:06:00,7.662,7.662,7.537,7.638,350000.0
2005-10-19 17:07:00,7.655,7.711,7.583,7.631,500000.0
2005-10-19 17:08:00,7.539,7.683,7.539,7.602,500000.0
2005-10-19 17:09:00,7.652,7.658,7.535,7.579,550000.0
2005-10-19 17:10:00,7.647,7.684,7.596,7.658,350000.0
2005-10-19 17:11:00,7.668,7.668,7.52,7.552,400000.0
2005-10-19 17:12:00,7.65,7.683,7.593,7.603,400000.0
2005-10-19 17:13:00,7.579,7.671,7.545,7.664,450000.0
2005-10-19 17:14:00,7.571,7.626,7.497,7.626,550000.0
2005-10-19 17:15:00,7.551,7.659,7.526,7.598,350000.0
2005-10-19 17:16:00,7.675,7.675,7.53,7.606,450000.0
2005-10-19 17:17:00,7.594,7.631,7.546,7.606,400000.0
2005-10-19 17:18:00,7.623,7.663,7.573,7.663,350000.0
2005-10-19 17:19:00,7.56,7.692,7.554,7.65,450000.0
2005-10-19 17:20:00,7.62,7.674,7.545,7.561,350000.0
2005-10-19 17:21:00,7.626,7.698,7.603,7.603,250000.0
2005-10-19 17:22:00,7.637,7.699,7.537,7.656,450000.0
2005-10-19 17:23:00,7.57,7.657,7.56,7.644,550000.0
2005-10-19 17:24:00,7.66,7.668,7.58,7.591,350000.0
2005-10-19 17:25:00,7.656,7.688,7.575,7.688,400000.0
2005-10-19 17:26:00,7.556,7.673,7.544,7.627,450000.0
2005-10-19 17:27:00,7.635,7.663,7.549,7.632,400000.0
2005-10-19 17:28:00,7.589,7.675,7.553,7.553,550000.0
2005-10-19 17:29:00,7.554,7.685,7.554,7.675,500000.0
2005-10-19 17:30:00,7.547,7.694,7.547,7.648,450000.0
2005-10-19 17:31:00,7.638,7.698,7.584,7.654,600000.0
2005-10-19 17:32:00,7.592,7.719,7.584,7.644,400000.0
2005-10-19 17:33:00,7.603,7.64,7.511,7.64,400000.0
2005-10-19 17:34:00,7.648,7.687,7.561,7.665,450000.0
2005-10-19 17:35:00,7.6,7.658,7.541,7.599,500000.0
2005-10-19 17:36:00,7.616,7.682,7.54,7.655,450000.0
2005-10-19 17:37:00,7.652,7.652,7.524,7.623,550000.0
2005-10-19 17:38:00,7.594,7.668,7.562,7.595,400000.0
2005-10-19 17:39:00,7.636,7.641,7.543,7.562,350000.0
2005-10-19 17:40:00,7.554,7.669,7.553,7.655,500000.0
2005-10-19 17:41:00,7.547,7.655,7.53,7.632,400000.0
2005-10-19 17:42:00,7.548,7.667,7.548,7.637,500000.0
2005-10-19 17:43:00,7.675,7.679,7.538,7.565,400000.0
2005-10-19 17:44:00,7.639,7.639,7.552,7.615,450000.0
2005-10-19 17:45:00,7.556,7.643,7.542,7.572,550000.0
2005-10-19 17:46:00,7.636,7.667,7.606,7.627,350000.0
2005-10-19 17:47:00,7.655,7.676,7.567,7.605,400000.0
2005-10-19 17:48:00,7.664,7.678,7.572,7.678,400000.0
2005-10-19 17:49:00,7.631,7.677,7.591,7.641,350000.0
2005-10-19 17:50:00,7.65,7.666,7.559,7.559,550000.0
2005-10-19 17:51:00,7.577,7.614,7.504,7.559,550000.0
2005-10-19 17:52:00,7.633,7.661,7.534,7.538,350000.0
2005-10-19 17:53:00,7.614,7.673,7.58,7.58,500000.0
2005-10-19 17:54:00,7.578,7.662,7.526,7.662,350000.0
2005-10-19 17:55:00,7.562,7.664,7.555,7.624,350000.0
2005-10-19 17:56:00,7.542,7.648,7.534,7.58,400000.0
2005-10-19 17:57:00,7.646,7.664,7.578,7.625,400000.0
2005-10-19 17:58:00,7.626,7.645,7.568,7.606,450000.0
2005-10-19 17:59:00,7.535,7.663,7.535,7.663,350000.0
2005-10-19 18:00:00,7.566,7.681,7.545,7.625,350000.0
2005-10-19 18:01:00,7.61,7.663,7.527,7.59,450000.0
2005-10-19 18:02:00,7.564,7.653,7.564,7.637,500000.0
2005-10-19 18:03:00,7.6,7.621,7.564,7.607,350000.0
2005-10-19 18:04:00,7.66,7.66,7.54,7.592,400000.0
2005-10-19 18:05:00,7.583,7.667,7.52,7.656,550000.0
2005-10-19 18:06:00,7.601,7.676,7.533,7.533,450000.0
2005-10-19 18:07:00,7.653,7.653,7.509,7.626,400000.0
2005-10-19 18:08:00,7.638,7.638,7.497,7.497,400000.0
2005-10-19 18:09:00,7.548,7.608,7.508,7.599,350000.0
2005-10-19 18:10:00,7.603,7.651,7.554,7.592,400000.0
2005-10-19 18:11:00,7.526,7.624,7.492,7.596,450000.0
2005-10-19 18:12:00,7.583,7.617,7.521,7.593,450000.0
2005-10-19 18:13:00,7.537,7.625,7.515,7.625,400000.0
2005-10-19 18:14:00,7.529,7.642,7.529,7.597,400000.0
2005-10-19 18:15:00,7.519,7.625,7.499,7.5,550000.0
2005-10-19 18:16:00,7.485,7.617,7.481,7.502,400000.0
2005-10-19 18:17:00,7.506,7.621,7.486,7.566,500000.0
2005-10-19 18:18:00,7.55,7.565,7.462,7.462,500000.0
2005-10-19 18:19:00,7.569,7.584,7.515,7.573,450000.0
2005-10-19 18:20:00,7.509,7.608,7.449,7.547,400000.0
2005-10-19 18:21:00,7.556,7.639,7.527,7.575,550000.0
2005-10-19 18:22:00,7.567,7.585,7.493,7.52,400000.0
2005-10-19 18:23:00,7.606,7.622,7.517,7.605,400000.0
2005-10-19 18:24:00,7.595,7.595,7.491,7.595,400000.0
2005-10-19 18:25:00,7.519,7.566,7.464,7.502,500000.0
2005-10-19 18:26:00,7.53,7.617,7.498,7.597,550000.0
2005-10-19 18:27:00,7.507,7.587,7.507,7.527,250000.0
2005-10-19 18:28:00,7.583,7.587,7.463,7.587,350000.0
2005-10-19 18:29:00,7.539,7.617,7.506,7.617,350000.0
2005-10-19 18:30:00,7.57,7.614,7.488,7.554,450000.0
2005-10-19 18:31:00,7.588,7.638,7.533,7.603,350000.0
2005-10-19 18:32:00,7.526,7.594,7.46,7.538,450000.0
2005-10-19 18:33:00,7.602,7.63,7.521,7.522,350000.0
2005-10-19 18:34:00,7.606,7.641,7.525,7.623,400000.0
2005-10-19 18:35:00,7.548,7.621,7.548,7.571,350000.0
2005-10-19 18:36:00,7.552,7.63,7.49,7.591,550000.0
2005-10-19 18:37:00,7.543,7.582,7.511,7.553,500000.0
2005-10-19 18:38:00,7.595,7.608,7.484,7.558,450000.0
2005-10-19 18:39:00,7.628,7.649,7.53,7.583,400000.0
2005-10-19 18:40:00,7.583,7.607,7.47,7.547,550000.0
2005-10-19 18:41:00,7.545,7.605,7.531,7.585,500000.0
2005-10-19 18:42:00,7.532,7.607,7.464,7.521,550000.0
2005-10-19 18:43:00,7.554,7.594,7.461,7.594,400000.0
2005-10-19 18:44:00,7.562,7.584,7.464,7.535,500000.0
2005-10-19 18:45:00,7.513,7.61,7.513,7.575,350000.0
2005-10-19 18:46:00,7.485,7.6,7.446,7.6,350000.0
2005-10-19 18:47:00,7.486,7.619,7.486,7.583,400000.0
2005-10-19 18:48:00,7.606,7.606,7.507,7.58,550000.0
2005-10-19 18:49:00,7.482,7.619,7.46,7.604,400000.0
2005-10-19 18:50:00,7.482,7.559,7.476,7.548,400000.0
2005-10-19 18:51:00,7.565,7.603,7.485,7.495,450000.0
2005-10-19 18:52:00,7.534,7.596,7.442,7.571,550000.0
2005-10-19 18:53:00,7.518,7.559,7.496,7.552,450000.0
2005-10-19 18:54:00,7.443,7.568,7.443,7.568,450000.0
2005-10-19 18:55:00,7.449,7.557,7.415,7.497,350000.0
2005-10-19 18:56:00,7.472,7.565,7.419,7.49,550000.0
2005-10-19 18:57:00,7.577,7.585,7.473,7.572,450000.0
2005-10-19 18:58:00,7.559,7.568,7.488,7.531,350000.0
2005-10-19 18:59:00,7.482,7.537,7.482,7.506,450000.0
2005-10-19 19:00:00,7.49,7.584,7.444,7.584,350000.0
2005-10-19 19:01:00,7.49,7.533,7.437,7.518,500000.0
2005-10-19 19:02:00,7.504,7.556,7.453,7.548,400000.0
2005-10-19 19:03:00,7.541,7.541,7.45,7.46,350000.0
2005-10-19 19:04:00,7.507,7.578,7.467,7.578,350000.0
2005-10-19 19:05:00,7.538,7.575,7.476,7.575,550000.0
2005-10-19 19:06:00,7.545,7.588,7.447,7.588,400000.0
2005-10-19 19:07:00,7.54,7.564,7.461,7.508,400000.0
2005-10-19 19:08:00,7.498,7.605,7.498,7.504,350000.0
2005-10-19 19:09:00,7.474,7.578,7.449,7.517,500000.0
2005-10-19 19:10:00,7.537,7.6,7.452,7.478,550000.0
2005-10-19 19:11:00,7.564,7.582,7.454,7.582,500000.0
2005-10-19 19:12:00,7.486,7.566,7.486,7.538,350000.0
2005-10-19 19:13:00,7.479,7.56,7.441,7.441,350000.0
2005-10-19 19:14:00,7.466,7.567,7.461,7.567,400000.0
2005-10-19 19:15:00,7.496,7.591,7.496,7.591,500000.0
2005-10-19 19:16:00,7.581,7.583,7.528,7.549,350000.0
2005-10-19 19:17:00,7.459,7.556,7.444,7.444,300000.0
2005-10-19 19:18:00,7.466,7.588,7.463,7.541,350000.0
2005-10-19 19:19:00,7.567,7.577,7.437,7.577,400000.0
2005-10-19 19:20:00,7.585,7.604,7.472,7.472,550000.0
2005-10-19 19:21:00,7.575,7.582,7.51,7.582,400000.0
2005-10-19 19:22:00,7.575,7.584,7.475,7.492,400000.0
2005-10-19 19:23:00,7.581,7.583,7.476,7.476,350000.0
2005-10-19 19:24:00,7.611,7.611,7.467,7.507,350000.0
2005-10-19 19:25:00,7.465,7.554,7.465,7.483,350000.0
2005-10-19 19:26:00,7.49,7.49,7.49,7.49,50000.0
2005-10-19 19:27:00,7.499,7.583,7.475,7.487,550000.0
2005-10-19 19:28:00,7.586,7.586,7.444,7.476,450000.0
2005-10-19 19:29:00,7.543,7.577,7.472,7.51,400000.0
2005-10-19 19:30:00,7.606,7.606,7.48,7.497,400000.0
2005-10-19 19:32:00,7.522,7.604,7.504,7.523,400000.0
2005-10-19 19:34:00,7.584,7.584,7.435,7.447,800000.0
2005-10-19 19:35:00,7.528,7.613,7.477,7.602,450000.0
2005-10-19 19:36:00,7.501,7.64,7.501,7.58,700000.0
2005-10-19 19:37:00,7.509,7.578,7.427,7.578,450000.0
2005-10-19 19:47:00,7.546,7.546,7.446,7.485,200000.0
2005-10-19 19:50:00,7.558,7.558,7.479,7.513,200000.0
2005-10-19 19:54:00,7.577,7.577,7.493,7.525,200000.0
2005-10-19 20:00:00,7.575,7.582,7.465,7.556,400000.0
2005-10-19 20:04:00,7.559,7.562,7.471,7.507,300000.0
2005-10-19 20:07:00,7.557,7.571,7.437,7.5,350000.0
2005-10-19 20:08:00,7.492,7.492,7.484,7.484,100000.0
2005-10-19 20:12:00,7.447,7.602,7.447,7.492,350000.0
2005-10-19 20:13:00,7.549,7.625,7.5,7.529,300000.0
2005-10-19 20:14:00,7.478,7.563,7.478,7.563,500000.0
2005-10-19 20:15:00,7.535,7.658,7.512,7.56,600000.0
2005-10-19 20:18:00,7.517,7.6,7.517,7.6,150000.0
2005-10-19 20:19:00,7.511,7.553,7.511,7.526,150000.0
2005-10-19 20:20:00,7.591,7.611,7.488,7.488,550000.0
2005-10-19 20:21:00,7.572,7.572,7.52,7.572,250000.0
2005-10-19 20:24:00,7.584,7.584,7.424,7.546,400000.0
2005-10-19 20:28:00,7.514,7.585,7.514,7.565,250000.0
2005-10-19 20:31:00,7.582,7.643,7.515,7.542,450000.0
2005-10-19 20:32:00,7.6,7.6,7.526,7.526,100000.0
2005-10-19 20:33:00,7.459,7.566,7.459,7.55,400000.0
2005-10-19 20:34:00,7.518,7.577,7.446,7.446,350000.0
2005-10-19 20:35:00,7.452,7.587,7.452,7.478,500000.0
2005-10-19 20:38:00,7.565,7.565,7.473,7.509,200000.0
2005-10-19 20:41:00,7.576,7.576,7.491,7.525,200000.0
2005-10-19 20:42:00,7.476,7.545,7.473,7.473,200000.0
2005-10-19 20:45:00,7.587,7.603,7.485,7.592,250000.0
2005-10-19 20:50:00,7.501,7.581,7.501,7.578,350000.0
2005-10-19 20:51:00,7.583,7.583,7.532,7.563,350000.0
2005-10-19 20:52:00,7.517,7.571,7.484,7.533,300000.0
2005-10-19 20:53:00,7.564,7.564,7.444,7.511,300000.0
2005-10-19 20:54:00,7.571,7.571,7.524,7.563,200000.0
2005-10-19 20:55:00,7.543,7.543,7.521,7.521,100000.0
2005-10-19 20:58:00,7.566,7.566,7.487,7.522,200000.0
2005-10-19 21:01:00,7.513,7.613,7.496,7.565,450000.0
2005-10-19 21:05:00,7.563,7.566,7.47,7.507,250000.0
2005-10-19 21:08:00,7.556,7.556,7.456,7.495,200000.0
2005-10-19 21:13:00,7.565,7.565,7.477,7.515,250000.0
2005-10-19 21:14:00,7.587,7.587,7.56,7.56,100000.0
2005-10-19 21:19:00,7.483,7.561,7.459,7.559,350000.0
2005-10-19 21:20:00,7.431,7.553,7.431,7.553,200000.0
2005-10-19 21:35:00,7.564,7.564,7.464,7.504,200000.0
2005-10-19 21:39:00,7.575,7.575,7.496,7.53,250000.0
2005-10-19 21:44:00,7.583,7.584,7.488,7.488,150000.0
2005-10-19 21:47:00,7.61,7.61,7.549,7.549,100000.0
2005-10-19 21:48:00,7.62,7.628,7.552,7.552,150000.0
2005-10-19 21:54:00,7.57,7.57,7.466,7.505,200000.0
2005-10-19 21:56:00,7.499,7.565,7.496,7.548,250000.0
2005-10-19 21:58:00,7.464,7.552,7.454,7.494,400000.0
2005-10-19 22:06:00,7.578,7.578,7.499,7.526,250000.0
2005-10-19 22:09:00,7.509,7.598,7.495,7.598,350000.0
2005-10-19 22:10:00,7.559,7.559,7.461,7.461,150000.0
2005-10-19 22:13:00,7.504,7.559,7.477,7.559,400000.0
2005-10-19 22:19:00,7.581,7.581,7.501,7.55,250000.0
2005-10-19 22:34:00,7.576,7.576,7.491,7.525,200000.0
2005-10-19 22:41:00,7.514,7.582,7.484,7.514,250000.0
2005-10-19 22:42:00,7.475,7.59,7.475,7.59,100000.0
2005-10-19 22:45:00,7.564,7.564,7.48,7.514,200000.0
2005-10-19 22:52:00,7.547,7.605,7.547,7.564,250000.0
2005-10-19 22:54:00,7.554,7.601,7.495,7.559,400000.0
2005-10-19 22:55:00,7.478,7.608,7.478,7.588,150000.0
2005-10-19 22:58:00,7.566,7.566,7.46,7.56,250000.0
2005-10-19 23:00:00,7.53,7.594,7.499,7.513,450000.0
2005-10-19 23:01:00,7.57,7.573,7.503,7.573,400000.0
2005-10-19 23:02:00,7.631,7.639,7.555,7.555,250000.0
2005-10-19 23:03:00,7.513,7.657,7.513,7.619,550000.0
2005-10-19 23:05:00,7.485,7.602,7.477,7.522,350000.0
2005-10-19 23:10:00,7.587,7.629,7.587,7.614,200000.0
2005-10-19 23:11:00,7.537,7.543,7.537,7.543,100000.0
2005-10-19 23:12:00,7.596,7.596,7.487,7.487,200000.0
2005-10-19 23:13:00,7.614,7.614,7.54,7.54,150000.0
2005-10-19 23:14:00,7.558,7.631,7.487,7.514,550000.0
2005-10-19 23:17:00,7.578,7.605,7.57,7.605,250000.0
2005-10-19 23:18:00,7.565,7.597,7.522,7.529,250000.0
2005-10-19 23:19:00,7.503,7.603,7.503,7.518,400000.0
2005-10-19 23:20:00,7.605,7.605,7.538,7.55,350000.0
2005-10-19 23:21:00,7.575,7.629,7.568,7.568,250000.0
2005-10-19 23:23:00,7.576,7.576,7.47,7.507,200000.0
2005-10-19 23:25:00,7.562,7.599,7.51,7.572,400000.0
2005-10-19 23:26:00,7.528,7.61,7.501,7.501,400000.0
2005-10-19 23:32:00,7.52,7.583,7.483,7.502,350000.0
2005-10-19 23:38:00,7.564,7.629,7.564,7.629,100000.0
2005-10-19 23:39:00,7.585,7.585,7.561,7.561,100000.0
2005-10-19 23:40:00,7.535,7.593,7.509,7.509,300000.0
2005-10-20 00:00:00,7.524,7.584,7.496,7.496,300000.0
2005-10-20 00:04:00,7.572,7.589,7.487,7.576,500000.0
2005-10-20 00:12:00,7.571,7.571,7.462,7.546,400000.0
2005-10-20 00:15:00,7.548,7.628,7.522,7.543,350000.0
2005-10-20 00:16:00,7.505,7.584,7.505,7.579,150000.0
2005-10-20 00:18:00,7.509,7.573,7.449,7.54,550000.0
2005-10-20 00:21:00,7.551,7.553,7.551,7.553,100000.0
2005-10-20 00:25:00,7.487,7.58,7.485,7.569,500000.0
2005-10-20 00:26:00,7.528,7.579,7.464,7.579,350000.0
2005-10-20 00:27:00,7.521,7.604,7.504,7.563,300000.0
2005-10-20 00:30:00,7.524,7.571,7.458,7.506,400000.0
2005-10-20 00:38:00,7.571,7.586,7.513,7.586,250000.0
2005-10-20 00:39:00,7.508,7.612,7.508,7.562,400000.0
2005-10-20 00:40:00,7.572,7.572,7.492,7.492,250000.0
2005-10-20 00:41:00,7.473,7.597,7.443,7.597,200000.0
2005-10-20 00:42:00,7.51,7.611,7.477,7.477,350000.0
2005-10-20 00:45:00,7.597,7.597,7.513,7.545,200000.0
2005-10-20 00:52:00,7.581,7.581,7.476,7.515,200000.0
2005-10-20 00:59:00,7.615,7.615,7.49,7.49,350000.0
2005-10-20 01:03:00,7.573,7.573,7.473,7.513,200000.0
2005-10-20 01:08:00,7.564,7.564,7.464,7.504,200000.0
2005-10-20 01:13:00,7.476,7.589,7.469,7.511,300000.0
2005-10-20 01:14:00,7.54,7.54,7.472,7.472,250000.0
2005-10-20 01:16:00,7.476,7.567,7.476,7.559,250000.0
2005-10-20 01:17:00,7.573,7.573,7.559,7.559,100000.0
2005-10-20 01:25:00,7.578,7.578,7.564,7.566,150000.0
2005-10-20 01:29:00,7.581,7.605,7.475,7.492,400000.0
2005-10-20 01:30:00,7.564,7.61,7.5,7.61,300000.0
2005-10-20 01:32:00,7.557,7.586,7.487,7.487,200000.0
2005-10-20 01:36:00,7.603,7.603,7.468,7.508,550000.0
2005-10-20 01:37:00,7.501,7.627,7.472,7.604,450000.0
2005-10-20 01:38:00,7.554,7.596,7.506,7.596,250000.0
2005-10-20 01:39:00,7.573,7.573,7.461,7.515,650000.0
2005-10-20 01:47:00,7.577,7.577,7.493,7.525,200000.0
2005-10-20 01:49:00,7.563,7.563,7.463,7.503,200000.0
2005-10-20 01:50:00,7.546,7.578,7.474,7.578,200000.0
2005-10-20 01:52:00,7.564,7.588,7.453,7.509,550000.0
2005-10-20 01:53:00,7.57,7.6,7.557,7.597,300000.0
2005-10-20 02:00:00,7.589,7.589,7.454,7.454,550000.0
2005-10-20 02:01:00,7.537,7.605,7.477,7.477,350000.0
2005-10-20 02:03:00,7.603,7.604,7.48,7.586,400000.0
2005-10-20 02:04:00,7.572,7.599,7.484,7.484,350000.0
2005-10-20 02:05:00,7.567,7.617,7.495,7.495,450000.0
2005-10-20 02:07:00,7.518,7.52,7.518,7.52,100000.0
2005-10-20 02:10:00,7.536,7.614,7.494,7.595,400000.0
2005-10-20 02:11:00,7.524,7.566,7.474,7.557,400000.0
2005-10-20 02:12:00,7.551,7.594,7.473,7.473,500000.0
2005-10-20 02:13:00,7.514,7.558,7.514,7.542,250000.0
2005-10-20 02:14:00,7.513,7.591,7.49,7.575,550000.0
2005-10-20 02:15:00,7.482,7.586,7.457,7.586,600000.0
2005-10-20 02:16:00,7.546,7.599,7.482,7.504,550000.0
2005-10-20 02:17:00,7.558,7.559,7.451,7.559,250000.0
2005-10-20 02:18:00,7.47,7.571,7.465,7.465,300000.0
2005-10-20 02:21:00,7.569,7.602,7.482,7.602,350000.0
2005-10-20 02:22:00,7.535,7.602,7.447,7.592,550000.0
2005-10-20 02:23:00,7.604,7.621,7.517,7.564,650000.0
2005-10-20 02:24:00,7.576,7.599,7.495,7.554,550000.0
2005-10-20 02:25:00,7.575,7.594,7.473,7.537,250000.0
2005-10-20 02:26:00,7.572,7.58,7.46,7.542,750000.0
2005-10-20 02:27:00,7.49,7.64,7.486,7.502,800000.0
2005-10-20 02:29:00,7.481,7.546,7.43,7.533,500000.0
2005-10-20 02:30:00,7.466,7.586,7.466,7.487,450000.0
2005-10-20 02:31:00,7.504,7.587,7.486,7.554,400000.0
2005-10-20 02:34:00,7.466,7.553,7.466,7.539,550000.0
2005-10-20 02:35:00,7.547,7.601,7.459,7.48,450000.0
2005-10-20 02:36:00,7.453,7.528,7.453,7.491,400000.0
2005-10-20 02:37:00,7.542,7.598,7.455,7.455,500000.0
2005-10-20 02:38:00,7.451,7.553,7.406,7.553,550000.0
2005-10-20 02:39:00,7.591,7.591,7.488,7.556,400000.0
2005-10-20 02:40:00,7.549,7.555,7.462,7.552,350000.0
2005-10-20 02:41:00,7.501,7.583,7.469,7.528,400000.0
2005-10-20 02:42:00,7.486,7.576,7.461,7.531,400000.0
2005-10-20 02:43:00,7.526,7.541,7.401,7.434,750000.0
2005-10-20 02:44:00,7.549,7.575,7.436,7.538,400000.0
2005-10-20 02:45:00,7.517,7.539,7.418,7.447,400000.0
2005-10-20 02:46:00,7.537,7.561,7.442,7.442,350000.0
2005-10-20 02:47:00,7.515,7.573,7.514,7.573,350000.0
2005-10-20 02:48:00,7.533,7.534,7.466,7.469,400000.0
2005-10-20 02:49:00,7.487,7.493,7.354,7.444,600000.0
2005-10-20 02:50:00,7.462,7.587,7.435,7.514,450000.0
2005-10-20 02:51:00,7.475,7.553,7.405,7.472,750000.0
2005-10-20 02:52:00,7.526,7.526,7.445,7.515,450000.0
2005-10-20 02:53:00,7.554,7.555,7.453,7.453,350000.0
2005-10-20 02:54:00,7.436,7.52,7.426,7.45,400000.0
2005-10-20 02:55:00,7.429,7.548,7.421,7.548,400000.0
2005-10-20 02:56:00,7.518,7.523,7.478,7.509,350000.0
2005-10-20 02:57:00,7.51,7.552,7.456,7.51,500000.0
2005-10-20 02:58:00,7.516,7.528,7.428,7.485,450000.0
2005-10-20 03:00:00,7.448,7.549,7.418,7.431,700000.0
2005-10-20 03:05:00,7.508,7.508,7.413,7.449,350000.0
2005-10-20 03:06:00,7.519,7.519,7.377,7.517,450000.0
2005-10-20 03:07:00,7.481,7.545,7.401,7.545,550000.0
2005-10-20 03:09:00,7.505,7.561,7.458,7.497,250000.0
2005-10-20 03:10:00,7.512,7.512,7.39,7.417,250000.0
2005-10-20 03:11:00,7.538,7.543,7.435,7.512,650000.0
2005-10-20 03:12:00,7.433,7.53,7.428,7.43,250000.0
2005-10-20 03:13:00,7.432,7.52,7.39,7.409,500000.0
2005-10-20 03:14:00,7.417,7.539,7.417,7.519,550000.0
2005-10-20 03:15:00,7.503,7.527,7.432,7.487,800000.0
2005-10-20 03:16:00,7.447,7.557,7.432,7.432,600000.0
2005-10-20 03:17:00,7.451,7.518,7.389,7.448,500000.0
2005-10-20 03:18:00,7.537,7.544,7.462,7.504,450000.0
2005-10-20 03:19:00,7.501,7.54,7.396,7.418,750000.0
2005-10-20 03:20:00,7.411,7.535,7.411,7.535,900000.0
2005-10-20 03:21:00,7.429,7.544,7.429,7.503,150000.0
2005-10-20 03:24:00,7.496,7.496,7.496,7.496,50000.0
2005-10-20 03:25:00,7.421,7.497,7.421,7.497,100000.0
2005-10-20 03:26:00,7.424,7.506,7.424,7.506,100000.0
2005-10-20 03:27:00,7.425,7.523,7.425,7.523,400000.0
2005-10-20 03:28:00,7.434,7.434,7.434,7.434,100000.0
2005-10-20 03:30:00,7.54,7.54,7.461,7.47,150000.0
2005-10-20 03:31:00,7.521,7.524,7.424,7.511,400000.0
2005-10-20 03:32:00,7.509,7.534,7.404,7.425,550000.0
2005-10-20 03:33:00,7.514,7.557,7.446,7.485,400000.0
2005-10-20 03:34:00,7.427,7.554,7.427,7.506,400000.0
2005-10-20 03:35:00,7.571,7.571,7.396,7.396,500000.0
2005-10-20 03:36:00,7.51,7.51,7.502,7.502,150000.0
2005-10-20 03:37:00,7.46,7.503,7.458,7.462,250000.0
2005-10-20 03:38:00,7.485,7.525,7.399,7.399,350000.0
2005-10-20 03:39:00,7.494,7.562,7.494,7.53,250000.0
2005-10-20 03:40:00,7.504,7.519,7.401,7.43,400000.0
2005-10-20 03:41:00,7.449,7.483,7.404,7.404,200000.0
2005-10-20 03:42:00,7.419,7.532,7.415,7.468,350000.0
2005-10-20 03:43:00,7.454,7.536,7.392,7.428,300000.0
2005-10-20 03:48:00,7.486,7.536,7.43,7.43,300000.0
2005-10-20 03:49:00,7.505,7.528,7.441,7.507,450000.0
2005-10-20 03:50:00,7.429,7.528,7.429,7.471,300000.0
2005-10-20 03:51:00,7.458,7.541,7.409,7.478,250000.0
2005-10-20 03:55:00,7.428,7.53,7.413,7.53,700000.0
2005-10-20 04:00:00,7.457,7.58,7.422,7.52,500000.0
2005-10-20 04:01:00,7.405,7.539,7.405,7.499,550000.0
2005-10-20 04:03:00,7.511,7.511,7.406,7.448,350000.0
2005-10-20 04:04:00,7.453,7.536,7.42,7.5,350000.0
2005-10-20 04:05:00,7.457,7.481,7.393,7.476,600000.0
2005-10-20 04:07:00,7.518,7.571,7.443,7.443,600000.0
2005-10-20 04:11:00,7.496,7.496,7.395,7.435,200000.0
2005-10-20 04:15:00,7.439,7.521,7.425,7.457,350000.0
2005-10-20 04:16:00,7.508,7.539,7.498,7.498,200000.0
2005-10-20 04:17:00,7.461,7.544,7.452,7.511,400000.0
2005-10-20 04:18:00,7.48,7.533,7.397,7.397,250000.0
2005-10-20 04:19:00,7.451,7.537,7.416,7.524,550000.0
2005-10-20 04:20:00,7.505,7.533,7.424,7.432,200000.0
2005-10-20 04:21:00,7.398,7.52,7.377,7.473,450000.0
2005-10-20 04:22:00,7.42,7.56,7.42,7.56,350000.0
2005-10-20 04:24:00,7.514,7.524,7.396,7.396,400000.0
2005-10-20 04:25:00,7.449,7.527,7.393,7.527,450000.0
2005-10-20 04:26:00,7.461,7.535,7.411,7.517,450000.0
2005-10-20 04:30:00,7.504,7.522,7.396,7.455,450000.0
2005-10-20 04:31:00,7.459,7.522,7.422,7.422,200000.0
2005-10-20 04:33:00,7.514,7.514,7.43,7.463,200000.0
2005-10-20 04:36:00,7.455,7.519,7.428,7.428,350000.0
2005-10-20 04:37:00,7.431,7.506,7.431,7.462,150000.0
2005-10-20 04:38:00,7.519,7.519,7.407,7.474,600000.0
2005-10-20 04:45:00,7.509,7.512,7.486,7.512,250000.0
2005-10-20 04:51:00,7.409,7.498,7.409,7.498,100000.0
2005-10-20 04:56:00,7.423,7.508,7.412,7.495,350000.0
2005-10-20 05:01:00,7.499,7.51,7.415,7.451,250000.0
2005-10-20 05:03:00,7.435,7.52,7.434,7.497,250000.0
2005-10-20 05:04:00,7.417,7.417,7.405,7.405,150000.0
2005-10-20 05:06:00,7.477,7.502,7.423,7.455,400000.0
2005-10-20 05:07:00,7.456,7.525,7.452,7.452,250000.0
2005-10-20 05:09:00,7.545,7.545,7.48,7.496,300000.0
2005-10-20 05:10:00,7.489,7.489,7.485,7.485,100000.0
2005-10-20 05:11:00,7.539,7.539,7.499,7.499,200000.0
2005-10-20 05:12:00,7.423,7.562,7.423,7.493,300000.0
2005-10-20 05:13:00,7.507,7.556,7.446,7.446,250000.0
2005-10-20 05:14:00,7.512,7.575,7.424,7.541,500000.0
2005-10-20 05:21:00,7.509,7.565,7.436,7.472,450000.0
2005-10-20 05:24:00,7.498,7.498,7.384,7.435,300000.0
2005-10-20 05:26:00,7.505,7.505,7.426,7.461,200000.0
2005-10-20 05:27:00,7.46,7.501,7.46,7.501,100000.0
2005-10-20 05:34:00,7.523,7.523,7.454,7.463,300000.0
2005-10-20 05:36:00,7.381,7.485,7.38,7.424,350000.0
2005-10-20 05:37:00,7.412,7.531,7.412,7.531,100000.0
2005-10-20 05:40:00,7.418,7.52,7.418,7.52,150000.0
2005-10-20 05:41:00,7.483,7.517,7.431,7.482,200000.0
2005-10-20 05:43:00,7.421,7.491,7.372,7.372,450000.0
2005-10-20 05:44:00,7.432,7.508,7.373,7.475,650000.0
2005-10-20 05:45:00,7.415,7.542,7.415,7.452,400000.0
2005-10-20 05:46:00,7.464,7.551,7.423,7.545,400000.0
2005-10-20 05:48:00,7.456,7.551,7.435,7.537,600000.0
2005-10-20 05:50:00,7.397,7.493,7.392,7.42,350000.0
2005-10-20 05:51:00,7.505,7.531,7.464,7.512,450000.0
2005-10-20 05:52:00,7.496,7.515,7.382,7.491,450000.0
2005-10-20 05:53:00,7.41,7.488,7.41,7.449,350000.0
2005-10-20 05:54:00,7.451,7.498,7.451,7.471,300000.0
2005-10-20 05:55:00,7.463,7.516,7.418,7.448,350000.0
2005-10-20 05:57:00,7.441,7.507,7.41,7.507,200000.0
2005-10-20 05:58:00,7.464,7.467,7.418,7.455,200000.0
2005-10-20 06:06:00,7.443,7.51,7.403,7.403,250000.0
2005-10-20 06:09:00,7.511,7.54,7.419,7.54,600000.0
2005-10-20 06:10:00,7.45,7.581,7.45,7.557,500000.0
2005-10-20 06:11:00,7.502,7.516,7.462,7.472,550000.0
2005-10-20 06:12:00,7.523,7.53,7.421,7.472,250000.0
2005-10-20 06:14:00,7.444,7.538,7.405,7.538,200000.0
2005-10-20 06:15:00,7.531,7.569,7.457,7.559,400000.0
2005-10-20 06:16:00,7.45,7.526,7.45,7.504,300000.0
2005-10-20 06:17:00,7.422,7.536,7.422,7.536,300000.0
2005-10-20 06:19:00,7.515,7.515,7.436,7.472,200000.0
2005-10-20 06:23:00,7.492,7.574,7.49,7.563,300000.0
2005-10-20 06:24:00,7.514,7.537,7.409,7.506,400000.0
2005-10-20 06:25:00,7.474,7.543,7.421,7.543,400000.0
2005-10-20 06:27:00,7.535,7.553,7.417,7.417,350000.0
2005-10-20 06:28:00,7.413,7.508,7.41,7.508,250000.0
2005-10-20 06:29:00,7.428,7.557,7.427,7.427,350000.0
2005-10-20 06:30:00,7.499,7.526,7.49,7.49,200000.0
2005-10-20 06:31:00,7.511,7.511,7.422,7.442,400000.0
2005-10-20 06:33:00,7.447,7.586,7.447,7.518,350000.0
2005-10-20 06:36:00,7.537,7.546,7.467,7.546,150000.0
2005-10-20 06:37:00,7.537,7.584,7.422,7.546,550000.0
2005-10-20 06:39:00,7.493,7.536,7.399,7.399,600000.0
2005-10-20 06:40:00,7.48,7.529,7.445,7.448,450000.0
2005-10-20 06:42:00,7.503,7.538,7.461,7.505,600000.0
2005-10-20 06:43:00,7.512,7.524,7.392,7.52,350000.0
2005-10-20 06:47:00,7.557,7.609,7.456,7.456,800000.0
2005-10-20 06:48:00,7.478,7.541,7.415,7.489,250000.0
2005-10-20 06:49:00,7.536,7.536,7.402,7.507,350000.0
2005-10-20 06:50:00,7.485,7.53,7.448,7.468,250000.0
2005-10-20 06:51:00,7.501,7.532,7.437,7.525,450000.0
2005-10-20 06:52:00,7.473,7.565,7.459,7.459,500000.0
2005-10-20 06:53:00,7.49,7.567,7.456,7.487,450000.0
2005-10-20 06:55:00,7.51,7.51,7.504,7.504,100000.0
2005-10-20 06:57:00,7.509,7.509,7.408,7.446,300000.0
2005-10-20 06:58:00,7.442,7.533,7.442,7.448,300000.0
2005-10-20 06:59:00,7.453,7.548,7.453,7.518,300000.0
2005-10-20 07:00:00,7.432,7.557,7.432,7.557,100000.0
2005-10-20 07:02:00,7.546,7.546,7.457,7.535,200000.0
2005-10-20 07:03:00,7.468,7.547,7.468,7.468,250000.0
2005-10-20 07:04:00,7.422,7.519,7.413,7.519,400000.0
2005-10-20 07:05:00,7.424,7.554,7.424,7.554,450000.0
2005-10-20 07:06:00,7.498,7.498,7.352,7.39,350000.0
2005-10-20 07:07:00,7.517,7.517,7.449,7.464,400000.0
2005-10-20 07:08:00,7.454,7.566,7.454,7.498,400000.0
2005-10-20 07:09:00,7.451,7.544,7.419,7.544,450000.0
2005-10-20 07:11:00,7.479,7.524,7.461,7.517,200000.0
2005-10-20 07:12:00,7.505,7.546,7.436,7.546,250000.0
2005-10-20 07:13:00,7.471,7.504,7.413,7.413,200000.0
2005-10-20 07:14:00,7.464,7.516,7.464,7.502,350000.0
2005-10-20 07:15:00,7.533,7.533,7.411,7.411,200000.0
2005-10-20 07:17:00,7.429,7.498,7.398,7.498,400000.0
2005-10-20 07:18:00,7.506,7.53,7.459,7.527,400000.0
2005-10-20 07:19:00,7.53,7.53,7.435,7.435,100000.0
2005-10-20 07:20:00,7.514,7.519,7.433,7.519,300000.0
2005-10-20 07:21:00,7.508,7.535,7.508,7.535,100000.0
2005-10-20 07:22:00,7.516,7.516,7.504,7.504,100000.0
2005-10-20 07:25:00,7.548,7.548,7.434,7.473,700000.0
2005-10-20 07:26:00,7.46,7.507,7.422,7.427,250000.0
2005-10-20 07:27:00,7.521,7.537,7.454,7.537,400000.0
2005-10-20 07:30:00,7.508,7.508,7.508,7.508,50000.0
2005-10-20 07:31:00,7.523,7.531,7.408,7.516,550000.0
2005-10-20 07:32:00,7.459,7.5,7.422,7.457,250000.0
2005-10-20 07:33:00,7.504,7.585,7.445,7.445,350000.0
2005-10-20 07:34:00,7.554,7.554,7.456,7.523,350000.0
2005-10-20 07:36:00,7.467,7.533,7.465,7.488,500000.0
2005-10-20 07:37:00,7.427,7.599,7.427,7.52,450000.0
2005-10-20 07:38:00,7.514,7.514,7.421,7.492,400000.0
2005-10-20 07:39:00,7.519,7.54,7.456,7.54,350000.0
2005-10-20 07:40:00,7.478,7.51,7.387,7.508,450000.0
2005-10-20 07:41:00,7.524,7.524,7.39,7.39,250000.0
2005-10-20 07:42:00,7.43,7.562,7.43,7.526,400000.0
2005-10-20 07:43:00,7.44,7.563,7.433,7.536,450000.0
2005-10-20 07:45:00,7.449,7.525,7.405,7.524,400000.0
2005-10-20 07:46:00,7.519,7.519,7.518,7.518,100000.0
2005-10-20 07:49:00,7.436,7.57,7.422,7.568,500000.0
2005-10-20 07:50:00,7.423,7.569,7.423,7.473,400000.0
2005-10-20 07:51:00,7.458,7.562,7.443,7.552,800000.0
2005-10-20 07:52:00,7.484,7.577,7.433,7.537,550000.0
2005-10-20 07:53:00,7.445,7.56,7.445,7.557,450000.0
2005-10-20 07:54:00,7.439,7.51,7.439,7.468,250000.0
2005-10-20 07:55:00,7.454,7.549,7.419,7.419,300000.0
2005-10-20 07:56:00,7.478,7.525,7.427,7.525,600000.0
2005-10-20 08:00:00,7.526,7.559,7.429,7.429,350000.0
2005-10-20 08:01:00,7.488,7.593,7.428,7.428,350000.0
2005-10-20 08:04:00,7.459,7.551,7.419,7.419,300000.0
2005-10-20 08:05:00,7.47,7.575,7.456,7.508,550000.0
2005-10-20 08:06:00,7.464,7.53,7.43,7.468,400000.0
2005-10-20 08:09:00,7.471,7.551,7.424,7.504,700000.0
2005-10-20 08:10:00,7.536,7.538,7.447,7.447,350000.0
2005-10-20 08:11:00,7.49,7.519,7.398,7.501,450000.0
2005-10-20 08:12:00,7.532,7.543,7.432,7.432,350000.0
2005-10-20 08:15:00,7.4,7.534,7.4,7.534,250000.0
2005-10-20 08:17:00,7.454,7.566,7.454,7.529,650000.0
2005-10-20 08:18:00,7.496,7.543,7.416,7.489,550000.0
2005-10-20 08:19:00,7.414,7.528,7.414,7.444,400000.0
2005-10-20 08:20:00,7.55,7.581,7.445,7.514,550000.0
2005-10-20 08:21:00,7.438,7.555,7.413,7.466,550000.0
2005-10-20 08:22:00,7.425,7.534,7.404,7.422,350000.0
2005-10-20 08:23:00,7.436,7.555,7.436,7.546,300000.0
2005-10-20 08:24:00,7.537,7.537,7.42,7.496,550000.0
2005-10-20 08:25:00,7.408,7.533,7.408,7.516,350000.0
2005-10-20 08:26:00,7.517,7.536,7.427,7.526,500000.0
2005-10-20 08:27:00,7.456,7.519,7.411,7.45,400000.0
2005-10-20 08:28:00,7.517,7.517,7.392,7.486,450000.0
2005-10-20 08:29:00,7.425,7.532,7.42,7.499,400000.0
2005-10-20 08:30:00,7.496,7.537,7.441,7.491,400000.0
2005-10-20 08:31:00,7.43,7.531,7.43,7.475,400000.0
2005-10-20 08:32:00,7.545,7.545,7.493,7.493,100000.0
2005-10-20 08:33:00,7.504,7.565,7.422,7.518,400000.0
2005-10-20 08:34:00,7.482,7.532,7.444,7.453,300000.0
2005-10-20 08:35:00,7.457,7.516,7.416,7.497,350000.0
2005-10-20 08:36:00,7.487,7.487,7.371,7.422,500000.0
2005-10-20 08:37:00,7.478,7.539,7.435,7.493,250000.0
2005-10-20 08:41:00,7.499,7.524,7.46,7.46,350000.0
2005-10-20 08:42:00,7.54,7.54,7.414,7.505,450000.0
2005-10-20 08:43:00,7.525,7.565,7.47,7.47,150000.0
2005-10-20 08:44:00,7.463,7.508,7.453,7.508,350000.0
2005-10-20 08:46:00,7.547,7.565,7.436,7.528,500000.0
2005-10-20 08:47:00,7.546,7.591,7.462,7.495,550000.0
2005-10-20 08:48:00,7.429,7.501,7.429,7.478,450000.0
2005-10-20 08:49:00,7.558,7.558,7.459,7.505,400000.0
2005-10-20 08:50:00,7.438,7.533,7.411,7.501,400000.0
2005-10-20 08:51:00,7.513,7.558,7.453,7.5,350000.0
2005-10-20 08:52:00,7.455,7.546,7.444,7.518,450000.0
2005-10-20 08:53:00,7.541,7.559,7.479,7.533,400000.0
2005-10-20 08:55:00,7.559,7.564,7.433,7.561,400000.0
2005-10-20 08:56:00,7.478,7.56,7.458,7.517,550000.0
2005-10-20 08:57:00,7.514,7.533,7.432,7.507,550000.0
2005-10-20 08:58:00,7.539,7.557,7.437,7.495,250000.0
2005-10-20 08:59:00,7.549,7.552,7.411,7.504,500000.0
2005-10-20 09:01:00,7.428,7.428,7.428,7.428,50000.0
2005-10-20 09:02:00,7.434,7.573,7.434,7.471,550000.0
2005-10-20 09:03:00,7.448,7.53,7.429,7.429,300000.0
2005-10-20 09:04:00,7.514,7.544,7.411,7.54,400000.0
2005-10-20 09:05:00,7.476,7.516,7.413,7.516,400000.0
2005-10-20 09:06:00,7.5,7.542,7.424,7.469,350000.0
2005-10-20 09:07:00,7.404,7.532,7.404,7.532,400000.0
2005-10-20 09:09:00,7.431,7.538,7.431,7.434,450000.0
2005-10-20 09:10:00,7.533,7.535,7.416,7.523,350000.0
2005-10-20 09:13:00,7.465,7.545,7.418,7.545,450000.0
2005-10-20 09:18:00,7.508,7.544,7.431,7.501,400000.0
2005-10-20 09:19:00,7.531,7.534,7.418,7.522,450000.0
2005-10-20 09:22:00,7.5,7.527,7.446,7.527,250000.0
2005-10-20 09:25:00,7.535,7.545,7.444,7.461,350000.0
2005-10-20 09:26:00,7.491,7.491,7.409,7.444,350000.0
2005-10-20 09:27:00,7.495,7.539,7.411,7.496,500000.0
2005-10-20 09:28:00,7.445,7.493,7.414,7.486,350000.0
2005-10-20 09:29:00,7.398,7.521,7.398,7.503,300000.0
2005-10-20 09:30:00,7.409,7.52,7.35,7.52,400000.0
2005-10-20 09:31:00,7.493,7.493,7.393,7.472,400000.0
2005-10-20 09:32:00,7.476,7.523,7.422,7.523,250000.0
2005-10-20 09:33:00,7.501,7.539,7.407,7.532,450000.0
2005-10-20 09:34:00,7.491,7.551,7.421,7.421,550000.0
2005-10-20 09:35:00,7.43,7.525,7.43,7.519,350000.0
2005-10-20 09:36:00,7.44,7.527,7.385,7.392,500000.0
2005-10-20 09:37:00,7.484,7.517,7.395,7.483,400000.0
2005-10-20 09:38:00,7.441,7.546,7.408,7.519,450000.0
2005-10-20 09:46:00,7.466,7.546,7.466,7.542,500000.0
2005-10-20 09:49:00,7.469,7.52,7.387,7.443,350000.0
2005-10-20 09:50:00,7.45,7.539,7.409,7.414,500000.0
2005-10-20 09:51:00,7.519,7.519,7.434,7.448,350000.0
2005-10-20 09:52:00,7.523,7.523,7.363,7.472,400000.0
2005-10-20 09:54:00,7.521,7.544,7.404,7.504,350000.0
2005-10-20 09:56:00,7.444,7.543,7.418,7.537,400000.0
2005-10-20 09:57:00,7.438,7.514,7.394,7.514,500000.0
2005-10-20 09:58:00,7.443,7.538,7.436,7.483,400000.0
2005-10-20 10:00:00,7.515,7.515,7.392,7.494,550000.0
2005-10-20 10:01:00,7.497,7.569,7.436,7.518,500000.0
2005-10-20 10:04:00,7.503,7.52,7.433,7.46,400000.0
2005-10-20 10:05:00,7.407,7.537,7.407,7.537,400000.0
2005-10-20 10:08:00,7.527,7.544,7.402,7.544,500000.0
2005-10-20 10:09:00,7.543,7.549,7.409,7.546,450000.0
2005-10-20 10:12:00,7.542,7.542,7.43,7.509,350000.0
2005-10-20 10:14:00,7.516,7.551,7.431,7.551,350000.0
2005-10-20 10:15:00,7.543,7.543,7.414,7.487,350000.0
2005-10-20 10:16:00,7.409,7.546,7.409,7.499,400000.0
2005-10-20 10:17:00,7.468,7.499,7.391,7.413,400000.0
2005-10-20 10:18:00,7.388,7.535,7.388,7.535,450000.0
2005-10-20 10:19:00,7.443,7.557,7.403,7.496,400000.0
2005-10-20 10:20:00,7.456,7.516,7.428,7.428,550000.0
2005-10-20 10:21:00,7.506,7.564,7.499,7.547,400000.0
2005-10-20 10:22:00,7.439,7.576,7.439,7.483,400000.0
2005-10-20 10:23:00,7.508,7.515,7.365,7.48,450000.0
2005-10-20 10:24:00,7.55,7.579,7.437,7.563,900000.0
2005-10-20 10:26:00,7.548,7.548,7.432,7.432,350000.0
2005-10-20 10:29:00,7.538,7.538,7.386,7.512,900000.0
2005-10-20 10:30:00,7.466,7.512,7.391,7.435,400000.0
2005-10-20 10:31:00,7.407,7.482,7.392,7.457,350000.0
2005-10-20 10:32:00,7.495,7.535,7.425,7.523,700000.0
2005-10-20 10:34:00,7.554,7.554,7.417,7.512,500000.0
2005-10-20 10:35:00,7.435,7.524,7.43,7.461,400000.0
2005-10-20 10:36:00,7.464,7.574,7.439,7.454,500000.0
2005-10-20 10:37:00,7.544,7.544,7.41,7.454,400000.0
2005-10-20 10:39:00,7.52,7.558,7.403,7.403,650000.0
2005-10-20 10:40:00,7.507,7.517,7.406,7.516,550000.0
2005-10-20 10:43:00,7.477,7.563,7.383,7.446,400000.0
2005-10-20 10:44:00,7.505,7.546,7.415,7.511,900000.0
2005-10-20 10:45:00,7.514,7.554,7.418,7.499,350000.0
2005-10-20 10:49:00,7.565,7.565,7.412,7.425,600000.0
2005-10-20 10:50:00,7.508,7.553,7.438,7.438,800000.0
2005-10-20 10:51:00,7.528,7.563,7.429,7.542,550000.0
2005-10-20 10:52:00,7.512,7.557,7.402,7.519,950000.0
2005-10-20 10:53:00,7.51,7.593,7.447,7.478,500000.0
2005-10-20 10:54:00,7.519,7.531,7.415,7.52,400000.0
2005-10-20 10:55:00,7.515,7.566,7.437,7.507,800000.0
2005-10-20 10:56:00,7.48,7.555,7.389,7.555,400000.0
2005-10-20 10:57:00,7.546,7.599,7.471,7.547,450000.0
2005-10-20 10:58:00,7.453,7.51,7.387,7.475,350000.0
2005-10-20 11:00:00,7.477,7.557,7.418,7.446,350000.0
2005-10-20 11:01:00,7.416,7.553,7.411,7.501,500000.0
2005-10-20 11:02:00,7.542,7.542,7.404,7.473,400000.0
2005-10-20 11:04:00,7.556,7.56,7.46,7.548,400000.0
2005-10-20 11:05:00,7.403,7.541,7.403,7.43,550000.0
2005-10-20 11:06:00,7.515,7.548,7.419,7.419,350000.0
2005-10-20 11:07:00,7.473,7.516,7.401,7.508,450000.0
2005-10-20 11:08:00,7.446,7.567,7.429,7.552,350000.0
2005-10-20 11:09:00,7.526,7.526,7.413,7.507,500000.0
2005-10-20 11:10:00,7.391,7.533,7.391,7.464,400000.0
2005-10-20 11:11:00,7.525,7.545,7.411,7.511,350000.0
2005-10-20 11:12:00,7.524,7.538,7.409,7.488,550000.0
2005-10-20 11:13:00,7.517,7.571,7.43,7.555,500000.0
2005-10-20 11:14:00,7.457,7.547,7.436,7.542,400000.0
2005-10-20 11:15:00,7.425,7.538,7.419,7.476,400000.0
2005-10-20 11:17:00,7.555,7.555,7.441,7.55,350000.0
2005-10-20 11:19:00,7.454,7.552,7.436,7.552,550000.0
2005-10-20 11:20:00,7.517,7.583,7.459,7.496,400000.0
2005-10-20 11:21:00,7.564,7.564,7.436,7.538,450000.0
2005-10-20 11:22:00,7.535,7.535,7.366,7.393,400000.0
2005-10-20 11:23:00,7.406,7.563,7.406,7.448,500000.0
2005-10-20 11:25:00,7.447,7.551,7.439,7.439,550000.0
2005-10-20 11:26:00,7.514,7.532,7.418,7.532,400000.0
2005-10-20 11:27:00,7.421,7.535,7.421,7.535,500000.0
2005-10-20 11:28:00,7.441,7.533,7.425,7.51,350000.0
2005-10-20 11:30:00,7.548,7.604,7.455,7.455,500000.0
2005-10-20 11:31:00,7.53,7.551,7.439,7.498,350000.0
2005-10-20 11:32:00,7.487,7.505,7.411,7.411,450000.0
2005-10-20 11:33:00,7.403,7.526,7.403,7.479,350000.0
2005-10-20 11:34:00,7.532,7.532,7.431,7.431,500000.0
2005-10-20 11:35:00,7.517,7.563,7.432,7.499,450000.0
2005-10-20 11:36:00,7.483,7.591,7.441,7.486,550000.0
2005-10-20 11:38:00,7.505,7.514,7.425,7.514,400000.0
2005-10-20 11:39:00,7.473,7.556,7.43,7.461,350000.0
2005-10-20 11:40:00,7.478,7.596,7.44,7.52,400000.0
2005-10-20 11:41:00,7.417,7.51,7.417,7.472,350000.0
2005-10-20 11:42:00,7.434,7.537,7.434,7.53,350000.0
2005-10-20 11:43:00,7.552,7.557,7.455,7.557,350000.0
2005-10-20 11:44:00,7.549,7.549,7.41,7.51,450000.0
2005-10-20 11:45:00,7.443,7.53,7.416,7.53,550000.0
2005-10-20 11:46:00,7.528,7.587,7.455,7.472,400000.0
2005-10-20 11:47:00,7.494,7.587,7.423,7.525,500000.0
2005-10-20 11:48:00,7.497,7.53,7.43,7.53,400000.0
2005-10-20 11:49:00,7.525,7.56,7.425,7.499,350000.0
2005-10-20 11:50:00,7.501,7.561,7.445,7.561,350000.0
2005-10-20 11:51:00,7.41,7.541,7.41,7.533,450000.0
2005-10-20 11:52:00,7.453,7.557,7.391,7.557,450000.0
2005-10-20 11:53:00,7.455,7.578,7.455,7.486,400000.0
2005-10-20 11:54:00,7.562,7.562,7.425,7.498,550000.0
2005-10-20 11:55:00,7.504,7.554,7.438,7.552,350000.0
2005-10-20 11:58:00,7.44,7.559,7.428,7.559,350000.0
2005-10-20 12:00:00,7.517,7.517,7.418,7.418,350000.0
2005-10-20 12:01:00,7.55,7.577,7.467,7.488,500000.0
2005-10-20 12:03:00,7.463,7.562,7.459,7.539,550000.0
2005-10-20 12:04:00,7.507,7.569,7.457,7.457,350000.0
2005-10-20 12:06:00,7.552,7.56,7.494,7.56,350000.0
2005-10-20 12:08:00,7.549,7.564,7.442,7.564,450000.0
2005-10-20 12:09:00,7.459,7.556,7.459,7.494,350000.0
2005-10-20 12:10:00,7.544,7.562,7.467,7.503,400000.0
2005-10-20 12:11:00,7.484,7.534,7.436,7.455,300000.0
2005-10-20 12:13:00,7.511,7.565,7.447,7.525,400000.0
2005-10-20 12:14:00,7.536,7.569,7.438,7.461,550000.0
2005-10-20 12:15:00,7.482,7.554,7.421,7.468,400000.0
2005-10-20 12:17:00,7.532,7.565,7.508,7.559,400000.0
2005-10-20 12:21:00,7.528,7.57,7.451,7.536,500000.0
2005-10-20 12:22:00,7.561,7.561,7.438,7.516,400000.0
2005-10-20 12:24:00,7.567,7.567,7.476,7.548,600000.0
2005-10-20 12:25:00,7.564,7.564,7.443,7.534,450000.0
2005-10-20 12:26:00,7.538,7.538,7.425,7.482,450000.0
2005-10-20 12:27:00,7.53,7.562,7.457,7.538,550000.0
2005-10-20 12:28:00,7.543,7.606,7.473,7.513,500000.0
2005-10-20 12:32:00,7.441,7.584,7.441,7.471,300000.0
2005-10-20 12:33:00,7.571,7.581,7.46,7.46,250000.0
2005-10-20 12:34:00,7.435,7.549,7.42,7.432,450000.0
2005-10-20 12:35:00,7.594,7.62,7.484,7.484,350000.0
2005-10-20 12:36:00,7.569,7.569,7.424,7.527,350000.0
2005-10-20 12:37:00,7.586,7.587,7.497,7.497,500000.0
2005-10-20 12:38:00,7.55,7.571,7.447,7.516,450000.0
2005-10-20 12:39:00,7.541,7.571,7.426,7.519,450000.0
2005-10-20 12:40:00,7.51,7.613,7.459,7.517,450000.0
2005-10-20 12:41:00,7.544,7.584,7.465,7.574,450000.0
2005-10-20 12:42:00,7.459,7.584,7.459,7.535,550000.0
2005-10-20 12:43:00,7.504,7.562,7.441,7.471,500000.0
2005-10-20 12:44:00,7.543,7.607,7.471,7.505,450000.0
2005-10-20 12:46:00,7.472,7.61,7.472,7.474,500000.0
2005-10-20 12:47:00,7.5,7.588,7.447,7.506,350000.0
2005-10-20 12:48:00,7.495,7.599,7.476,7.569,550000.0
2005-10-20 12:50:00,7.515,7.587,7.474,7.483,400000.0
2005-10-20 12:51:00,7.466,7.584,7.466,7.579,500000.0
2005-10-20 12:53:00,7.456,7.561,7.456,7.537,500000.0
2005-10-20 12:55:00,7.504,7.595,7.497,7.595,450000.0
2005-10-20 12:56:00,7.549,7.583,7.466,7.478,450000.0
2005-10-20 12:57:00,7.553,7.607,7.459,7.459,400000.0
2005-10-20 12:59:00,7.512,7.552,7.435,7.552,450000.0
2005-10-20 13:00:00,7.56,7.576,7.454,7.504,500000.0
2005-10-20 13:01:00,7.444,7.609,7.444,7.552,400000.0
2005-10-20 13:02:00,7.482,7.59,7.482,7.527,400000.0
2005-10-20 13:04:00,7.515,7.591,7.461,7.478,450000.0
2005-10-20 13:05:00,7.476,7.623,7.476,7.581,400000.0
2005-10-20 13:06:00,7.599,7.607,7.475,7.569,450000.0
2005-10-20 13:07:00,7.603,7.603,7.484,7.514,500000.0
2005-10-20 13:08:00,7.501,7.601,7.478,7.488,400000.0
2005-10-20 13:09:00,7.592,7.592,7.477,7.479,450000.0
2005-10-20 13:10:00,7.551,7.605,7.478,7.495,500000.0
2005-10-20 13:11:00,7.5,7.591,7.5,7.559,400000.0
2005-10-20 13:13:00,7.599,7.599,7.467,7.562,450000.0
2005-10-20 13:14:00,7.463,7.579,7.463,7.569,350000.0
2005-10-20 13:15:00,7.509,7.592,7.452,7.553,400000.0
2005-10-20 13:16:00,7.572,7.576,7.474,7.576,350000.0
2005-10-20 13:19:00,7.536,7.599,7.472,7.518,400000.0
2005-10-20 13:20:00,7.521,7.586,7.486,7.532,500000.0
2005-10-20 13:21:00,7.454,7.546,7.426,7.43,350000.0
2005-10-20 13:22:00,7.474,7.608,7.47,7.505,400000.0
2005-10-20 13:23:00,7.524,7.599,7.481,7.493,350000.0
2005-10-20 13:24:00,7.585,7.638,7.508,7.541,450000.0
2005-10-20 13:25:00,7.595,7.621,7.532,7.618,350000.0
2005-10-20 13:27:00,7.51,7.584,7.51,7.561,500000.0
2005-10-20 13:28:00,7.578,7.636,7.509,7.54,400000.0
2005-10-20 13:31:00,7.503,7.625,7.503,7.604,450000.0
2005-10-20 13:32:00,7.52,7.606,7.469,7.469,500000.0
2005-10-20 13:33:00,7.505,7.571,7.463,7.51,350000.0
2005-10-20 13:35:00,7.55,7.61,7.494,7.494,400000.0
2005-10-20 13:36:00,7.547,7.613,7.489,7.565,450000.0
2005-10-20 13:37:00,7.476,7.556,7.476,7.554,350000.0
2005-10-20 13:38:00,7.517,7.605,7.481,7.605,400000.0
2005-10-20 13:39:00,7.571,7.608,7.491,7.567,500000.0
2005-10-20 13:40:00,7.566,7.597,7.474,7.592,350000.0
2005-10-20 13:42:00,7.578,7.578,7.468,7.549,350000.0
2005-10-20 13:43:00,7.57,7.586,7.45,7.554,500000.0
2005-10-20 13:44:00,7.468,7.589,7.447,7.519,350000.0
2005-10-20 13:45:00,7.502,7.611,7.475,7.569,400000.0
2005-10-20 13:46:00,7.511,7.6,7.488,7.545,450000.0
2005-10-20 13:48:00,7.562,7.588,7.486,7.569,400000.0
2005-10-20 13:50:00,7.542,7.559,7.507,7.559,450000.0
2005-10-20 13:52:00,7.602,7.602,7.481,7.578,350000.0
2005-10-20 13:53:00,7.524,7.618,7.494,7.533,450000.0
2005-10-20 13:58:00,7.506,7.614,7.506,7.614,350000.0
2005-10-20 13:59:00,7.573,7.573,7.52,7.52,150000.0
2005-10-20 14:00:00,7.557,7.576,7.468,7.518,350000.0
2005-10-20 14:01:00,7.543,7.593,7.472,7.593,400000.0
2005-10-20 14:05:00,7.577,7.577,7.493,7.525,200000.0
2005-10-20 14:07:00,7.57,7.6,7.48,7.572,400000.0
2005-10-20 14:08:00,7.553,7.623,7.511,7.574,400000.0
2005-10-20 14:09:00,7.478,7.611,7.465,7.526,550000.0
2005-10-20 14:10:00,7.491,7.605,7.491,7.548,350000.0
2005-10-20 14:13:00,7.57,7.57,7.451,7.489,350000.0
2005-10-20 14:14:00,7.493,7.663,7.492,7.548,500000.0
2005-10-20 14:17:00,7.561,7.562,7.478,7.513,450000.0
2005-10-20 14:18:00,7.544,7.604,7.491,7.604,400000.0
2005-10-20 14:20:00,7.497,7.566,7.497,7.5,350000.0
2005-10-20 14:21:00,7.513,7.623,7.513,7.553,450000.0
2005-10-20 14:22:00,7.598,7.675,7.506,7.506,450000.0
2005-10-20 14:23:00,7.536,7.619,7.536,7.555,400000.0
2005-10-20 14:24:00,7.612,7.619,7.526,7.609,400000.0
2005-10-20 14:25:00,7.537,7.588,7.505,7.528,350000.0
2005-10-20 14:26:00,7.557,7.631,7.5,7.564,350000.0
2005-10-20 14:27:00,7.571,7.641,7.5,7.641,400000.0
2005-10-20 14:28:00,7.594,7.637,7.518,7.587,400000.0
2005-10-20 14:29:00,7.576,7.628,7.5,7.59,350000.0
2005-10-20 14:30:00,7.566,7.633,7.503,7.503,550000.0
2005-10-20 14:31:00,7.544,7.634,7.498,7.595,400000.0
2005-10-20 14:32:00,7.586,7.614,7.502,7.545,500000.0
2005-10-20 14:33:00,7.566,7.602,7.453,7.582,550000.0
2005-10-20 14:34:00,7.571,7.64,7.494,7.566,450000.0
2005-10-20 14:35:00,7.585,7.608,7.537,7.537,350000.0
2005-10-20 14:36:00,7.579,7.615,7.506,7.615,400000.0
2005-10-20 14:37:00,7.522,7.613,7.451,7.605,550000.0
2005-10-20 14:38:00,7.568,7.615,7.528,7.581,400000.0
2005-10-20 14:39:00,7.582,7.608,7.458,7.49,500000.0
2005-10-20 14:40:00,7.556,7.615,7.51,7.547,400000.0
2005-10-20 14:41:00,7.513,7.619,7.504,7.583,550000.0
2005-10-20 14:42:00,7.484,7.601,7.476,7.579,400000.0
2005-10-20 14:43:00,7.589,7.623,7.479,7.623,500000.0
2005-10-20 14:44:00,7.512,7.582,7.483,7.582,450000.0
2005-10-20 14:45:00,7.589,7.618,7.544,7.6,400000.0
2005-10-20 14:46:00,7.616,7.616,7.512,7.526,350000.0
2005-10-20 14:47:00,7.56,7.607,7.477,7.592,350000.0
2005-10-20 14:48:00,7.586,7.623,7.528,7.602,400000.0
2005-10-20 14:49:00,7.61,7.615,7.477,7.479,500000.0
2005-10-20 14:50:00,7.529,7.623,7.5,7.5,400000.0
2005-10-20 14:51:00,7.618,7.629,7.524,7.586,350000.0
2005-10-20 14:52:00,7.625,7.625,7.528,7.55,450000.0
2005-10-20 14:53:00,7.531,7.604,7.5,7.563,400000.0
2005-10-20 14:54:00,7.477,7.628,7.477,7.541,550000.0
2005-10-20 14:55:00,7.596,7.651,7.522,7.522,450000.0
2005-10-20 14:56:00,7.6,7.6,7.486,7.598,550000.0
2005-10-20 14:57:00,7.599,7.636,7.502,7.622,450000.0
2005-10-20 14:58:00,7.543,7.606,7.52,7.588,400000.0
2005-10-20 14:59:00,7.565,7.635,7.495,7.629,550000.0
2005-10-20 15:00:00,7.499,7.621,7.499,7.534,450000.0
2005-10-20 15:01:00,7.588,7.624,7.511,7.597,450000.0
2005-10-20 15:02:00,7.512,7.653,7.496,7.578,450000.0
2005-10-20 15:03:00,7.59,7.627,7.481,7.618,500000.0
2005-10-20 15:04:00,7.547,7.636,7.514,7.519,550000.0
2005-10-20 15:05:00,7.493,7.561,7.477,7.51,550000.0
2005-10-20 15:06:00,7.595,7.62,7.582,7.582,400000.0
2005-10-20 15:07:00,7.505,7.623,7.48,7.593,350000.0
2005-10-20 15:08:00,7.516,7.657,7.513,7.61,500000.0
2005-10-20 15:09:00,7.631,7.642,7.52,7.537,450000.0
2005-10-20 15:10:00,7.544,7.635,7.492,7.541,400000.0
2005-10-20 15:11:00,7.542,7.641,7.507,7.525,500000.0
2005-10-20 15:12:00,7.509,7.619,7.509,7.619,300000.0
2005-10-20 15:13:00,7.603,7.646,7.547,7.642,400000.0
2005-10-20 15:14:00,7.585,7.606,7.488,7.538,550000.0
2005-10-20 15:15:00,7.496,7.599,7.475,7.549,400000.0
2005-10-20 15:16:00,7.544,7.639,7.544,7.573,550000.0
2005-10-20 15:17:00,7.575,7.641,7.493,7.568,450000.0
2005-10-20 15:18:00,7.634,7.634,7.512,7.582,400000.0
2005-10-20 15:19:00,7.61,7.641,7.569,7.611,450000.0
2005-10-20 15:20:00,7.552,7.622,7.534,7.622,400000.0
2005-10-20 15:21:00,7.585,7.628,7.494,7.628,450000.0
2005-10-20 15:24:00,7.606,7.64,7.523,7.622,350000.0
2005-10-20 15:25:00,7.634,7.648,7.525,7.601,350000.0
2005-10-20 15:26:00,7.52,7.636,7.52,7.538,550000.0
2005-10-20 15:27:00,7.541,7.647,7.527,7.563,350000.0
2005-10-20 15:28:00,7.538,7.633,7.538,7.594,350000.0
2005-10-20 15:29:00,7.559,7.646,7.559,7.572,450000.0
2005-10-20 15:30:00,7.604,7.624,7.516,7.562,450000.0
2005-10-20 15:31:00,7.561,7.668,7.56,7.567,500000.0
2005-10-20 15:32:00,7.542,7.595,7.486,7.585,450000.0
2005-10-20 15:33:00,7.577,7.583,7.501,7.581,400000.0
2005-10-20 15:34:00,7.501,7.617,7.48,7.48,400000.0
2005-10-20 15:35:00,7.566,7.621,7.536,7.563,400000.0
2005-10-20 15:36:00,7.558,7.605,7.463,7.604,550000.0
2005-10-20 15:37:00,7.531,7.612,7.496,7.58,400000.0
2005-10-20 15:38:00,7.546,7.644,7.546,7.547,450000.0
2005-10-20 15:39:00,7.62,7.62,7.495,7.535,450000.0
2005-10-20 15:40:00,7.52,7.669,7.52,7.536,450000.0
2005-10-20 15:41:00,7.484,7.612,7.484,7.583,400000.0
2005-10-20 15:43:00,7.549,7.6,7.486,7.492,450000.0
2005-10-20 15:44:00,7.614,7.638,7.537,7.618,350000.0
2005-10-20 15:45:00,7.629,7.634,7.536,7.614,450000.0
2005-10-20 15:46:00,7.503,7.607,7.503,7.534,400000.0
2005-10-20 15:47:00,7.588,7.613,7.459,7.501,550000.0
2005-10-20 15:48:00,7.527,7.587,7.486,7.499,350000.0
2005-10-20 15:49:00,7.57,7.627,7.548,7.627,350000.0
2005-10-20 15:50:00,7.543,7.636,7.513,7.617,550000.0
2005-10-20 15:51:00,7.586,7.616,7.485,7.506,350000.0
2005-10-20 15:52:00,7.498,7.634,7.493,7.501,350000.0
2005-10-20 15:53:00,7.592,7.599,7.485,7.569,500000.0
2005-10-20 15:54:00,7.602,7.631,7.565,7.631,450000.0
2005-10-20 15:55:00,7.495,7.612,7.495,7.6,500000.0
2005-10-20 15:56:00,7.502,7.67,7.502,7.582,450000.0
2005-10-20 15:57:00,7.548,7.596,7.527,7.561,450000.0
2005-10-20 15:58:00,7.529,7.627,7.489,7.627,500000.0
2005-10-20 15:59:00,7.638,7.641,7.538,7.562,450000.0
2005-10-20 16:00:00,7.589,7.589,7.47,7.581,500000.0
2005-10-20 16:01:00,7.626,7.626,7.509,7.509,400000.0
2005-10-20 16:02:00,7.506,7.623,7.479,7.564,550000.0
2005-10-20 16:03:00,7.649,7.653,7.536,7.594,450000.0
2005-10-20 16:04:00,7.503,7.633,7.501,7.598,550000.0
2005-10-20 16:05:00,7.597,7.597,7.597,7.597,50000.0
2005-10-20 16:06:00,7.524,7.632,7.49,7.593,350000.0
2005-10-20 16:07:00,7.544,7.643,7.533,7.533,500000.0
2005-10-20 16:08:00,7.504,7.647,7.504,7.57,550000.0
2005-10-20 16:09:00,7.522,7.641,7.515,7.641,350000.0
2005-10-20 16:10:00,7.605,7.609,7.488,7.602,500000.0
2005-10-20 16:11:00,7.486,7.599,7.472,7.472,500000.0
2005-10-20 16:12:00,7.557,7.606,7.538,7.563,350000.0
2005-10-20 16:13:00,7.55,7.649,7.55,7.649,450000.0
2005-10-20 16:14:00,7.644,7.644,7.506,7.563,500000.0
2005-10-20 16:15:00,7.616,7.619,7.502,7.502,350000.0
2005-10-20 16:16:00,7.569,7.647,7.526,7.607,550000.0
2005-10-20 16:17:00,7.618,7.64,7.513,7.513,350000.0
2005-10-20 16:18:00,7.633,7.637,7.5,7.597,400000.0
2005-10-20 16:19:00,7.527,7.644,7.527,7.644,250000.0
2005-10-20 16:20:00,7.65,7.69,7.547,7.547,550000.0
2005-10-20 16:21:00,7.542,7.63,7.497,7.591,500000.0
2005-10-20 16:22:00,7.613,7.62,7.525,7.575,450000.0
2005-10-20 16:23:00,7.545,7.648,7.533,7.533,400000.0
2005-10-20 16:24:00,7.604,7.647,7.504,7.639,550000.0
2005-10-20 16:25:00,7.625,7.649,7.561,7.645,350000.0
2005-10-20 16:26:00,7.596,7.631,7.493,7.493,550000.0
2005-10-20 16:27:00,7.507,7.634,7.491,7.537,400000.0
2005-10-20 16:28:00,7.598,7.638,7.551,7.638,400000.0
2005-10-20 16:29:00,7.651,7.651,7.574,7.624,350000.0
2005-10-20 16:30:00,7.53,7.618,7.499,7.598,550000.0
2005-10-20 16:31:00,7.548,7.637,7.503,7.568,400000.0
2005-10-20 16:32:00,7.598,7.639,7.498,7.639,300000.0
2005-10-20 16:33:00,7.552,7.66,7.552,7.553,350000.0
2005-10-20 16:34:00,7.583,7.639,7.541,7.639,350000.0
2005-10-20 16:35:00,7.561,7.664,7.524,7.55,500000.0
2005-10-20 16:36:00,7.645,7.65,7.559,7.563,500000.0
2005-10-20 16:37:00,7.636,7.638,7.539,7.555,500000.0
2005-10-20 16:38:00,7.479,7.661,7.479,7.503,450000.0
2005-10-20 16:39:00,7.547,7.621,7.517,7.61,500000.0
2005-10-20 16:40:00,7.54,7.644,7.54,7.597,200000.0
2005-10-20 16:41:00,7.502,7.602,7.502,7.524,350000.0
2005-10-20 16:42:00,7.527,7.629,7.501,7.617,500000.0
2005-10-20 16:43:00,7.5,7.616,7.5,7.547,350000.0
2005-10-20 16:44:00,7.619,7.619,7.486,7.486,400000.0
2005-10-20 16:45:00,7.507,7.588,7.507,7.554,400000.0
2005-10-20 16:46:00,7.535,7.589,7.513,7.582,350000.0
2005-10-20 16:47:00,7.515,7.615,7.477,7.524,600000.0
2005-10-20 16:48:00,7.6,7.624,7.525,7.571,500000.0
2005-10-20 16:49:00,7.554,7.602,7.474,7.474,450000.0
2005-10-20 16:50:00,7.586,7.636,7.506,7.566,550000.0
2005-10-20 16:51:00,7.604,7.604,7.487,7.487,400000.0
2005-10-20 16:52:00,7.5,7.596,7.486,7.596,450000.0
2005-10-20 16:53:00,7.502,7.6,7.463,7.51,350000.0
2005-10-20 16:54:00,7.505,7.586,7.452,7.464,450000.0
2005-10-20 16:55:00,7.559,7.607,7.469,7.519,550000.0
2005-10-20 16:56:00,7.514,7.586,7.473,7.479,400000.0
2005-10-20 16:57:00,7.501,7.612,7.483,7.483,350000.0
2005-10-20 16:58:00,7.483,7.549,7.452,7.528,500000.0
2005-10-20 16:59:00,7.506,7.596,7.468,7.468,400000.0
2005-10-20 17:00:00,7.572,7.572,7.445,7.445,350000.0
2005-10-20 17:01:00,7.476,7.56,7.416,7.468,500000.0
2005-10-20 17:02:00,7.482,7.581,7.477,7.525,400000.0
2005-10-20 17:03:00,7.497,7.57,7.458,7.527,500000.0
2005-10-20 17:04:00,7.501,7.582,7.467,7.527,350000.0
2005-10-20 17:05:00,7.577,7.577,7.424,7.531,400000.0
2005-10-20 17:06:00,7.58,7.58,7.393,7.508,350000.0
2005-10-20 17:07:00,7.528,7.554,7.417,7.477,500000.0
2005-10-20 17:08:00,7.425,7.571,7.425,7.505,500000.0
2005-10-20 17:09:00,7.525,7.583,7.446,7.497,300000.0
2005-10-20 17:10:00,7.553,7.588,7.496,7.55,350000.0
2005-10-20 17:11:00,7.566,7.567,7.419,7.451,400000.0
2005-10-20 17:12:00,7.537,7.577,7.491,7.504,400000.0
2005-10-20 17:13:00,7.487,7.599,7.451,7.585,450000.0
2005-10-20 17:14:00,7.494,7.559,7.434,7.534,550000.0
2005-10-20 17:15:00,7.433,7.532,7.394,7.476,350000.0
2005-10-20 17:16:00,7.537,7.537,7.439,7.516,450000.0
2005-10-20 17:17:00,7.482,7.549,7.466,7.517,400000.0
2005-10-20 17:18:00,7.508,7.567,7.477,7.567,350000.0
2005-10-20 17:19:00,7.463,7.596,7.447,7.557,450000.0
2005-10-20 17:20:00,7.53,7.584,7.46,7.477,350000.0
2005-10-20 17:21:00,7.582,7.602,7.469,7.561,550000.0
2005-10-20 17:22:00,7.428,7.571,7.428,7.563,350000.0
2005-10-20 17:23:00,7.472,7.557,7.448,7.548,550000.0
2005-10-20 17:24:00,7.552,7.553,7.46,7.474,350000.0
2005-10-20 17:25:00,7.546,7.579,7.47,7.579,400000.0
2005-10-20 17:26:00,7.488,7.622,7.488,7.559,450000.0
2005-10-20 17:27:00,7.558,7.579,7.474,7.552,400000.0
2005-10-20 17:28:00,7.522,7.601,7.463,7.464,550000.0
2005-10-20 17:29:00,7.453,7.584,7.453,7.584,500000.0
2005-10-20 17:30:00,7.454,7.582,7.454,7.574,450000.0
2005-10-20 17:31:00,7.542,7.607,7.481,7.557,600000.0
2005-10-20 17:32:00,7.478,7.61,7.478,7.547,400000.0
2005-10-20 17:33:00,7.506,7.56,7.433,7.56,400000.0
2005-10-20 17:34:00,7.558,7.591,7.447,7.591,450000.0
2005-10-20 17:35:00,7.538,7.593,7.475,7.527,500000.0
2005-10-20 17:36:00,7.542,7.606,7.468,7.575,450000.0
2005-10-20 17:37:00,7.577,7.581,7.471,7.544,550000.0
2005-10-20 17:38:00,7.503,7.548,7.454,7.494,400000.0
2005-10-20 17:39:00,7.546,7.551,7.445,7.46,350000.0
2005-10-20 17:40:00,7.461,7.558,7.455,7.558,500000.0
2005-10-20 17:41:00,7.576,7.576,7.472,7.478,250000.0
2005-10-20 17:42:00,7.467,7.572,7.464,7.549,500000.0
2005-10-20 17:43:00,7.594,7.601,7.454,7.483,400000.0
2005-10-20 17:44:00,7.554,7.554,7.46,7.524,450000.0
2005-10-20 17:45:00,7.474,7.54,7.444,7.48,550000.0
2005-10-20 17:46:00,7.503,7.576,7.468,7.574,550000.0
2005-10-20 17:47:00,7.542,7.557,7.403,7.47,400000.0
2005-10-20 17:48:00,7.548,7.557,7.452,7.557,400000.0
2005-10-20 17:49:00,7.52,7.56,7.47,7.525,350000.0
2005-10-20 17:50:00,7.542,7.579,7.457,7.457,550000.0
2005-10-20 17:51:00,7.468,7.511,7.387,7.453,550000.0
2005-10-20 17:52:00,7.524,7.546,7.398,7.413,350000.0
2005-10-20 17:53:00,7.509,7.563,7.488,7.488,500000.0
2005-10-20 17:54:00,7.498,7.569,7.459,7.569,350000.0
2005-10-20 17:55:00,7.447,7.551,7.447,7.533,350000.0
2005-10-20 17:56:00,7.445,7.562,7.437,7.483,400000.0
2005-10-20 17:57:00,7.534,7.544,7.449,7.504,400000.0
2005-10-20 17:58:00,7.515,7.535,7.455,7.498,450000.0
2005-10-20 17:59:00,7.436,7.551,7.426,7.551,350000.0
2005-10-20 18:00:00,7.441,7.55,7.438,7.523,350000.0
2005-10-20 18:01:00,7.51,7.567,7.421,7.485,450000.0
2005-10-20 18:02:00,7.455,7.555,7.446,7.519,500000.0
2005-10-20 18:03:00,7.487,7.522,7.472,7.518,350000.0
2005-10-20 18:04:00,7.567,7.584,7.438,7.487,400000.0
2005-10-20 18:05:00,7.479,7.567,7.45,7.567,550000.0
2005-10-20 18:06:00,7.503,7.547,7.419,7.419,450000.0
2005-10-20 18:07:00,7.567,7.567,7.432,7.542,400000.0
2005-10-20 18:08:00,7.494,7.582,7.449,7.523,400000.0
2005-10-20 18:09:00,7.56,7.573,7.419,7.506,350000.0
2005-10-20 18:10:00,7.552,7.552,7.446,7.456,550000.0
2005-10-20 18:11:00,7.431,7.529,7.395,7.512,450000.0
2005-10-20 18:12:00,7.561,7.571,7.44,7.571,500000.0
2005-10-20 18:13:00,7.466,7.558,7.429,7.558,300000.0
2005-10-20 18:14:00,7.462,7.576,7.462,7.55,400000.0
2005-10-20 18:15:00,7.455,7.586,7.439,7.557,400000.0
2005-10-20 18:16:00,7.462,7.581,7.444,7.453,400000.0
2005-10-20 18:17:00,7.476,7.569,7.443,7.498,500000.0
2005-10-20 18:18:00,7.517,7.617,7.449,7.449,500000.0
2005-10-20 18:19:00,7.521,7.633,7.479,7.551,550000.0
2005-10-20 18:20:00,7.488,7.592,7.449,7.524,400000.0
2005-10-20 18:21:00,7.47,7.549,7.431,7.514,550000.0
2005-10-20 18:22:00,7.519,7.529,7.44,7.462,400000.0
2005-10-20 18:23:00,7.548,7.559,7.485,7.557,400000.0
2005-10-20 18:24:00,7.535,7.535,7.43,7.534,400000.0
2005-10-20 18:25:00,7.461,7.535,7.417,7.453,500000.0
2005-10-20 18:26:00,7.463,7.546,7.417,7.546,550000.0
2005-10-20 18:27:00,7.423,7.572,7.423,7.559,500000.0
2005-10-20 18:28:00,7.523,7.523,7.41,7.512,350000.0
2005-10-20 18:29:00,7.45,7.531,7.429,7.531,350000.0
2005-10-20 18:30:00,7.494,7.535,7.385,7.47,450000.0
2005-10-20 18:31:00,7.513,7.521,7.442,7.504,350000.0
2005-10-20 18:32:00,7.448,7.527,7.387,7.458,450000.0
2005-10-20 18:33:00,7.51,7.562,7.459,7.482,550000.0
2005-10-20 18:34:00,7.51,7.563,7.446,7.563,400000.0
2005-10-20 18:35:00,7.466,7.542,7.466,7.474,350000.0
2005-10-20 18:36:00,7.464,7.542,7.401,7.503,550000.0
2005-10-20 18:37:00,7.459,7.539,7.444,7.493,500000.0
2005-10-20 18:38:00,7.512,7.52,7.403,7.476,450000.0
2005-10-20 18:39:00,7.526,7.543,7.444,7.516,400000.0
2005-10-20 18:40:00,7.541,7.566,7.422,7.496,400000.0
2005-10-20 18:41:00,7.447,7.516,7.416,7.484,500000.0
2005-10-20 18:42:00,7.456,7.501,7.391,7.431,550000.0
2005-10-20 18:43:00,7.472,7.502,7.389,7.502,400000.0
2005-10-20 18:44:00,7.454,7.454,7.353,7.396,500000.0
2005-10-20 18:45:00,7.38,7.496,7.38,7.451,350000.0
2005-10-20 18:46:00,7.37,7.475,7.329,7.475,350000.0
2005-10-20 18:47:00,7.362,7.482,7.354,7.444,400000.0
2005-10-20 18:48:00,7.471,7.535,7.427,7.458,350000.0
2005-10-20 18:49:00,7.479,7.505,7.363,7.38,500000.0
2005-10-20 18:50:00,7.425,7.501,7.377,7.377,450000.0
2005-10-20 18:51:00,7.471,7.496,7.389,7.414,450000.0
2005-10-20 18:52:00,7.476,7.524,7.386,7.516,550000.0
2005-10-20 18:53:00,7.465,7.505,7.429,7.494,450000.0
2005-10-20 18:54:00,7.517,7.53,7.42,7.53,450000.0
2005-10-20 18:55:00,7.429,7.533,7.412,7.483,350000.0
2005-10-20 18:56:00,7.396,7.526,7.396,7.433,550000.0
2005-10-20 18:57:00,7.53,7.544,7.425,7.528,450000.0
2005-10-20 18:58:00,7.518,7.525,7.445,7.496,350000.0
2005-10-20 18:59:00,7.452,7.507,7.452,7.488,450000.0
2005-10-20 19:00:00,7.475,7.55,7.42,7.547,350000.0
2005-10-20 19:01:00,7.455,7.514,7.418,7.479,500000.0
2005-10-20 19:02:00,7.46,7.516,7.418,7.514,400000.0
2005-10-20 19:03:00,7.516,7.516,7.436,7.437,350000.0
2005-10-20 19:04:00,7.514,7.534,7.44,7.44,250000.0
2005-10-20 19:05:00,7.535,7.568,7.439,7.55,550000.0
2005-10-20 19:06:00,7.525,7.541,7.417,7.541,400000.0
2005-10-20 19:07:00,7.484,7.51,7.412,7.447,400000.0
2005-10-20 19:08:00,7.445,7.542,7.444,7.444,350000.0
2005-10-20 19:09:00,7.418,7.544,7.409,7.481,500000.0
2005-10-20 19:10:00,7.512,7.547,7.443,7.482,500000.0
2005-10-20 19:11:00,7.463,7.539,7.445,7.539,300000.0
2005-10-20 19:12:00,7.432,7.512,7.432,7.504,350000.0
2005-10-20 19:13:00,7.471,7.559,7.418,7.418,350000.0
2005-10-20 19:14:00,7.419,7.527,7.419,7.527,400000.0
2005-10-20 19:15:00,7.468,7.554,7.468,7.554,500000.0
2005-10-20 19:16:00,7.551,7.551,7.473,7.512,350000.0
2005-10-20 19:17:00,7.55,7.559,7.419,7.518,400000.0
2005-10-20 19:18:00,7.44,7.576,7.44,7.531,350000.0
2005-10-20 19:19:00,7.549,7.567,7.428,7.567,400000.0
2005-10-20 19:20:00,7.576,7.591,7.51,7.51,350000.0
2005-10-20 19:21:00,7.572,7.572,7.493,7.565,250000.0
2005-10-20 19:22:00,7.563,7.599,7.453,7.493,400000.0
2005-10-20 19:23:00,7.573,7.581,7.469,7.469,350000.0
2005-10-20 19:24:00,7.5,7.594,7.481,7.481,350000.0
2005-10-20 19:25:00,7.533,7.533,7.533,7.533,50000.0
2005-10-20 19:26:00,7.547,7.622,7.52,7.579,350000.0
2005-10-20 19:27:00,7.593,7.634,7.497,7.599,350000.0
2005-10-20 19:28:00,7.623,7.623,7.491,7.491,450000.0
2005-10-20 19:29:00,7.579,7.671,7.5,7.526,450000.0
2005-10-20 19:30:00,7.597,7.597,7.454,7.482,400000.0
2005-10-20 19:33:00,7.575,7.575,7.483,7.519,200000.0
2005-10-20 19:35:00,7.574,7.574,7.474,7.484,350000.0
2005-10-20 19:36:00,7.562,7.582,7.473,7.568,350000.0
2005-10-20 19:37:00,7.527,7.608,7.478,7.478,550000.0
2005-10-20 19:44:00,7.459,7.583,7.442,7.501,700000.0
2005-10-20 19:56:00,7.507,7.615,7.507,7.613,150000.0
2005-10-20 20:02:00,7.556,7.577,7.45,7.577,400000.0
2005-10-20 20:08:00,7.564,7.604,7.465,7.604,250000.0
2005-10-20 20:11:00,7.572,7.572,7.468,7.505,200000.0
2005-10-20 20:12:00,7.572,7.581,7.501,7.555,300000.0
2005-10-20 20:13:00,7.548,7.576,7.474,7.568,350000.0
2005-10-20 20:16:00,7.579,7.581,7.464,7.499,300000.0
2005-10-20 20:17:00,7.571,7.592,7.506,7.506,350000.0
2005-10-20 20:20:00,7.585,7.585,7.472,7.472,350000.0
2005-10-20 20:22:00,7.472,7.592,7.472,7.537,450000.0
2005-10-20 20:23:00,7.482,7.604,7.469,7.601,450000.0
2005-10-20 20:30:00,7.573,7.573,7.49,7.523,200000.0
2005-10-20 20:32:00,7.569,7.569,7.464,7.554,350000.0
2005-10-20 20:34:00,7.557,7.557,7.457,7.495,200000.0
2005-10-20 20:38:00,7.559,7.578,7.474,7.539,350000.0
2005-10-20 20:39:00,7.501,7.522,7.462,7.462,150000.0
2005-10-20 20:41:00,7.61,7.61,7.504,7.516,350000.0
2005-10-20 20:42:00,7.612,7.652,7.532,7.532,200000.0
2005-10-20 20:45:00,7.584,7.584,7.466,7.577,250000.0
2005-10-20 20:48:00,7.563,7.599,7.488,7.594,400000.0
2005-10-20 20:51:00,7.536,7.563,7.524,7.563,200000.0
2005-10-20 20:56:00,7.508,7.568,7.456,7.499,500000.0
2005-10-20 21:00:00,7.553,7.553,7.454,7.493,200000.0
2005-10-20 21:02:00,7.566,7.566,7.482,7.514,200000.0
2005-10-20 21:05:00,7.57,7.59,7.483,7.59,350000.0
2005-10-20 21:08:00,7.523,7.599,7.523,7.599,150000.0
2005-10-20 21:09:00,7.57,7.57,7.57,7.57,100000.0
2005-10-20 21:10:00,7.484,7.536,7.472,7.476,300000.0
2005-10-20 21:17:00,7.568,7.568,7.483,7.515,200000.0
2005-10-20 21:20:00,7.536,7.6,7.536,7.6,200000.0
2005-10-20 21:22:00,7.57,7.57,7.557,7.557,150000.0
2005-10-20 21:23:00,7.478,7.57,7.478,7.57,300000.0
2005-10-20 21:30:00,7.465,7.589,7.464,7.497,450000.0
2005-10-20 21:33:00,7.563,7.563,7.464,7.504,200000.0
2005-10-20 21:40:00,7.554,7.554,7.453,7.552,400000.0
2005-10-20 21:46:00,7.55,7.64,7.508,7.528,400000.0
2005-10-20 21:51:00,7.564,7.564,7.464,7.504,200000.0
2005-10-20 22:02:00,7.476,7.575,7.447,7.541,500000.0
2005-10-20 22:03:00,7.477,7.573,7.47,7.526,350000.0
2005-10-20 22:04:00,7.496,7.569,7.466,7.474,650000.0
2005-10-20 22:11:00,7.478,7.589,7.463,7.589,650000.0
2005-10-20 22:15:00,7.458,7.579,7.458,7.553,450000.0
2005-10-20 22:25:00,7.566,7.566,7.466,7.505,200000.0
2005-10-20 22:38:00,7.576,7.576,7.491,7.525,200000.0
2005-10-20 22:40:00,7.51,7.598,7.51,7.572,250000.0
2005-10-20 22:43:00,7.541,7.591,7.505,7.527,250000.0
2005-10-20 22:51:00,7.587,7.587,7.503,7.535,200000.0
2005-10-20 23:01:00,7.595,7.595,7.512,7.544,200000.0
2005-10-20 23:03:00,7.506,7.588,7.501,7.588,250000.0
2005-10-20 23:05:00,7.52,7.642,7.519,7.546,350000.0
2005-10-20 23:07:00,7.572,7.572,7.484,7.521,150000.0
2005-10-20 23:08:00,7.606,7.606,7.565,7.575,450000.0
2005-10-20 23:09:00,7.566,7.597,7.49,7.597,400000.0
2005-10-20 23:10:00,7.57,7.607,7.489,7.525,250000.0
2005-10-20 23:11:00,7.589,7.589,7.568,7.568,200000.0
2005-10-20 23:12:00,7.606,7.606,7.494,7.559,200000.0
2005-10-20 23:14:00,7.573,7.573,7.496,7.53,200000.0
2005-10-20 23:18:00,7.58,7.58,7.493,7.493,250000.0
2005-10-20 23:19:00,7.58,7.611,7.505,7.573,550000.0
2005-10-20 23:20:00,7.624,7.624,7.548,7.582,400000.0
2005-10-20 23:21:00,7.567,7.606,7.486,7.589,500000.0
2005-10-20 23:27:00,7.613,7.613,7.504,7.552,400000.0
2005-10-20 23:30:00,7.555,7.555,7.455,7.494,200000.0
2005-10-20 23:35:00,7.564,7.564,7.48,7.513,200000.0
2005-10-20 23:36:00,7.509,7.576,7.495,7.576,150000.0
2005-10-20 23:37:00,7.495,7.571,7.477,7.569,300000.0
2005-10-20 23:39:00,7.587,7.587,7.486,7.525,200000.0
2005-10-20 23:41:00,7.615,7.615,7.549,7.562,300000.0
2005-10-20 23:45:00,7.586,7.586,7.502,7.534,200000.0
2005-10-20 23:49:00,7.573,7.573,7.468,7.505,200000.0
2005-10-20 23:52:00,7.577,7.577,7.498,7.533,200000.0
2005-10-21 00:00:00,7.535,7.611,7.486,7.611,700000.0
2005-10-21 00:06:00,7.596,7.596,7.512,7.544,200000.0
2005-10-21 00:09:00,7.574,7.6,7.512,7.583,200000.0
2005-10-21 00:16:00,7.516,7.592,7.516,7.584,150000.0
2005-10-21 00:20:00,7.578,7.578,7.499,7.533,200000.0
2005-10-21 00:26:00,7.597,7.597,7.513,7.545,200000.0
2005-10-21 00:39:00,7.587,7.587,7.486,7.525,200000.0
2005-10-21 01:05:00,7.574,7.574,7.479,7.521,250000.0
2005-10-21 01:08:00,7.571,7.571,7.466,7.505,200000.0
2005-10-21 01:10:00,7.565,7.565,7.473,7.509,200000.0
2005-10-21 01:13:00,7.558,7.559,7.453,7.456,450000.0
2005-10-21 01:15:00,7.456,7.551,7.456,7.493,250000.0
2005-10-21 01:20:00,7.535,7.535,7.435,7.474,200000.0
2005-10-21 01:24:00,7.545,7.545,7.453,7.489,200000.0
2005-10-21 01:33:00,7.479,7.542,7.457,7.542,300000.0
2005-10-21 01:34:00,7.485,7.626,7.458,7.559,400000.0
2005-10-21 01:35:00,7.565,7.583,7.5,7.564,550000.0
2005-10-21 01:37:00,7.563,7.563,7.48,7.513,200000.0
2005-10-21 01:41:00,7.524,7.558,7.435,7.47,350000.0
2005-10-21 01:47:00,7.56,7.588,7.489,7.517,300000.0
2005-10-21 01:48:00,7.595,7.595,7.535,7.535,150000.0
2005-10-21 01:49:00,7.474,7.573,7.474,7.573,400000.0
2005-10-21 01:51:00,7.549,7.58,7.439,7.58,400000.0
2005-10-21 01:52:00,7.562,7.606,7.472,7.472,250000.0
2005-10-21 01:53:00,7.59,7.619,7.506,7.554,450000.0
2005-10-21 01:55:00,7.564,7.564,7.485,7.516,350000.0
2005-10-21 01:59:00,7.551,7.564,7.447,7.564,250000.0
2005-10-21 02:00:00,7.491,7.604,7.467,7.512,400000.0
2005-10-21 02:01:00,7.563,7.595,7.463,7.515,550000.0
2005-10-21 02:02:00,7.553,7.553,7.414,7.414,400000.0
2005-10-21 02:03:00,7.542,7.563,7.433,7.45,500000.0
2005-10-21 02:04:00,7.577,7.579,7.496,7.516,250000.0
2005-10-21 02:05:00,7.53,7.567,7.487,7.489,250000.0
2005-10-21 02:06:00,7.458,7.561,7.458,7.561,100000.0
2005-10-21 02:07:00,7.531,7.544,7.416,7.475,400000.0
2005-10-21 02:08:00,7.531,7.574,7.452,7.536,600000.0
2005-10-21 02:09:00,7.54,7.571,7.517,7.517,250000.0
2005-10-21 02:10:00,7.545,7.558,7.462,7.54,300000.0
2005-10-21 02:11:00,7.515,7.561,7.458,7.48,400000.0
2005-10-21 02:12:00,7.467,7.491,7.467,7.491,100000.0
2005-10-21 02:13:00,7.566,7.59,7.45,7.59,550000.0
2005-10-21 02:14:00,7.48,7.537,7.44,7.44,550000.0
2005-10-21 02:15:00,7.499,7.638,7.486,7.587,900000.0
2005-10-21 02:16:00,7.538,7.572,7.447,7.462,550000.0
2005-10-21 02:17:00,7.605,7.605,7.502,7.605,300000.0
2005-10-21 02:18:00,7.465,7.569,7.465,7.569,350000.0
2005-10-21 02:19:00,7.594,7.594,7.463,7.463,350000.0
2005-10-21 02:20:00,7.577,7.577,7.428,7.541,300000.0
2005-10-21 02:21:00,7.471,7.587,7.471,7.587,250000.0
2005-10-21 02:22:00,7.57,7.589,7.463,7.57,250000.0
2005-10-21 02:23:00,7.606,7.606,7.489,7.489,600000.0
2005-10-21 02:25:00,7.619,7.638,7.521,7.521,300000.0
2005-10-21 02:26:00,7.507,7.627,7.502,7.559,600000.0
2005-10-21 02:27:00,7.47,7.604,7.47,7.509,650000.0
2005-10-21 02:28:00,7.463,7.581,7.463,7.499,650000.0
2005-10-21 02:29:00,7.534,7.598,7.475,7.588,400000.0
2005-10-21 02:30:00,7.483,7.605,7.483,7.605,300000.0
2005-10-21 02:31:00,7.512,7.604,7.499,7.528,350000.0
2005-10-21 02:32:00,7.557,7.605,7.474,7.605,500000.0
2005-10-21 02:34:00,7.548,7.622,7.482,7.482,400000.0
2005-10-21 02:35:00,7.543,7.622,7.489,7.528,500000.0
2005-10-21 02:36:00,7.569,7.593,7.497,7.527,700000.0
2005-10-21 02:38:00,7.518,7.639,7.477,7.606,550000.0
2005-10-21 02:39:00,7.553,7.595,7.465,7.479,500000.0
2005-10-21 02:40:00,7.495,7.589,7.495,7.514,250000.0
2005-10-21 02:41:00,7.491,7.622,7.475,7.569,350000.0
2005-10-21 02:42:00,7.538,7.575,7.464,7.464,350000.0
2005-10-21 02:43:00,7.542,7.591,7.434,7.536,550000.0
2005-10-21 02:44:00,7.567,7.597,7.528,7.528,500000.0
2005-10-21 02:45:00,7.51,7.614,7.486,7.612,700000.0
2005-10-21 02:46:00,7.503,7.565,7.468,7.565,350000.0
2005-10-21 02:47:00,7.55,7.579,7.445,7.569,700000.0
2005-10-21 02:49:00,7.57,7.604,7.468,7.604,350000.0
2005-10-21 02:51:00,7.534,7.615,7.487,7.532,350000.0
2005-10-21 02:54:00,7.54,7.586,7.457,7.521,400000.0
2005-10-21 02:55:00,7.503,7.58,7.479,7.518,500000.0
2005-10-21 02:56:00,7.537,7.627,7.49,7.574,450000.0
2005-10-21 02:57:00,7.515,7.628,7.515,7.59,400000.0
2005-10-21 02:58:00,7.594,7.594,7.487,7.548,400000.0
2005-10-21 02:59:00,7.511,7.614,7.473,7.579,600000.0
2005-10-21 03:01:00,7.574,7.591,7.479,7.572,400000.0
2005-10-21 03:02:00,7.521,7.599,7.491,7.587,350000.0
2005-10-21 03:03:00,7.54,7.581,7.501,7.562,350000.0
2005-10-21 03:06:00,7.531,7.61,7.531,7.534,200000.0
2005-10-21 03:07:00,7.513,7.586,7.513,7.586,150000.0
2005-10-21 03:08:00,7.5,7.641,7.5,7.554,350000.0
2005-10-21 03:09:00,7.557,7.587,7.478,7.55,350000.0
2005-10-21 03:10:00,7.477,7.582,7.464,7.556,450000.0
2005-10-21 03:11:00,7.567,7.649,7.511,7.511,600000.0
2005-10-21 03:12:00,7.606,7.606,7.491,7.587,250000.0
2005-10-21 03:13:00,7.503,7.566,7.494,7.512,250000.0
2005-10-21 03:14:00,7.523,7.523,7.463,7.481,300000.0
2005-10-21 03:15:00,7.503,7.597,7.446,7.597,750000.0
2005-10-21 03:17:00,7.617,7.617,7.506,7.615,350000.0
2005-10-21 03:19:00,7.56,7.585,7.451,7.472,1100000.0
2005-10-21 03:20:00,7.496,7.576,7.461,7.557,800000.0
2005-10-21 03:21:00,7.609,7.632,7.492,7.608,400000.0
2005-10-21 03:22:00,7.491,7.583,7.445,7.513,1000000.0
2005-10-21 03:23:00,7.516,7.557,7.504,7.51,250000.0
2005-10-21 03:24:00,7.485,7.568,7.465,7.531,250000.0
2005-10-21 03:25:00,7.571,7.631,7.552,7.581,250000.0
2005-10-21 03:26:00,7.534,7.595,7.481,7.595,250000.0
2005-10-21 03:27:00,7.469,7.592,7.469,7.572,600000.0
2005-10-21 03:28:00,7.499,7.599,7.452,7.452,550000.0
2005-10-21 03:29:00,7.524,7.616,7.498,7.569,600000.0
2005-10-21 03:31:00,7.477,7.576,7.471,7.568,250000.0
2005-10-21 03:33:00,7.575,7.59,7.494,7.537,350000.0
2005-10-21 03:34:00,7.477,7.605,7.477,7.576,250000.0
2005-10-21 03:35:00,7.613,7.613,7.492,7.592,400000.0
2005-10-21 03:38:00,7.572,7.581,7.469,7.574,350000.0
2005-10-21 03:39:00,7.486,7.606,7.467,7.596,300000.0
2005-10-21 03:40:00,7.547,7.586,7.497,7.564,400000.0
2005-10-21 03:41:00,7.564,7.564,7.493,7.499,300000.0
2005-10-21 03:43:00,7.441,7.6,7.441,7.548,650000.0
2005-10-21 03:44:00,7.468,7.587,7.468,7.492,400000.0
2005-10-21 03:45:00,7.514,7.603,7.466,7.466,750000.0
2005-10-21 03:46:00,7.449,7.573,7.449,7.527,350000.0
2005-10-21 03:47:00,7.601,7.601,7.454,7.534,350000.0
2005-10-21 03:48:00,7.519,7.595,7.442,7.474,450000.0
2005-10-21 03:49:00,7.541,7.582,7.483,7.581,700000.0
2005-10-21 03:51:00,7.516,7.585,7.465,7.523,500000.0
2005-10-21 03:52:00,7.471,7.605,7.471,7.579,500000.0
2005-10-21 03:53:00,7.514,7.62,7.479,7.479,600000.0
2005-10-21 03:54:00,7.501,7.577,7.469,7.498,400000.0
2005-10-21 03:55:00,7.547,7.6,7.511,7.6,250000.0
2005-10-21 03:56:00,7.473,7.587,7.473,7.549,400000.0
2005-10-21 03:57:00,7.547,7.598,7.503,7.503,250000.0
2005-10-21 03:58:00,7.52,7.612,7.473,7.519,1150000.0
2005-10-21 03:59:00,7.473,7.641,7.473,7.536,350000.0
2005-10-21 04:02:00,7.559,7.572,7.482,7.514,350000.0
2005-10-21 04:05:00,7.556,7.556,7.456,7.494,200000.0
2005-10-21 04:06:00,7.503,7.556,7.503,7.532,200000.0
2005-10-21 04:07:00,7.455,7.547,7.443,7.538,300000.0
2005-10-21 04:09:00,7.536,7.536,7.445,7.484,250000.0
2005-10-21 04:10:00,7.536,7.536,7.49,7.49,150000.0
2005-10-21 04:18:00,7.565,7.565,7.473,7.509,200000.0
2005-10-21 04:21:00,7.496,7.607,7.496,7.573,450000.0
2005-10-21 04:27:00,7.554,7.554,7.45,7.486,200000.0
2005-10-21 04:28:00,7.527,7.54,7.486,7.54,200000.0
2005-10-21 04:30:00,7.544,7.544,7.461,7.493,200000.0
2005-10-21 04:34:00,7.56,7.56,7.48,7.514,200000.0
2005-10-21 04:36:00,7.574,7.574,7.491,7.523,200000.0
2005-10-21 04:41:00,7.563,7.563,7.463,7.503,200000.0
2005-10-21 04:44:00,7.539,7.595,7.488,7.559,500000.0
2005-10-21 04:45:00,7.509,7.567,7.469,7.469,350000.0
2005-10-21 04:47:00,7.555,7.555,7.454,7.494,200000.0
2005-10-21 04:49:00,7.565,7.565,7.473,7.509,200000.0
2005-10-21 04:55:00,7.551,7.551,7.551,7.551,50000.0
2005-10-21 04:58:00,7.463,7.576,7.463,7.519,250000.0
2005-10-21 04:59:00,7.597,7.597,7.482,7.482,400000.0
2005-10-21 05:00:00,7.519,7.59,7.478,7.559,400000.0
2005-10-21 05:01:00,7.575,7.575,7.483,7.483,100000.0
2005-10-21 05:03:00,7.483,7.57,7.472,7.56,250000.0
2005-10-21 05:06:00,7.542,7.605,7.485,7.516,450000.0
2005-10-21 05:08:00,7.604,7.642,7.466,7.514,550000.0
2005-10-21 05:09:00,7.598,7.604,7.459,7.557,850000.0
2005-10-21 05:10:00,7.542,7.549,7.452,7.509,450000.0
2005-10-21 05:12:00,7.453,7.592,7.453,7.525,300000.0
2005-10-21 05:13:00,7.522,7.605,7.461,7.594,400000.0
2005-10-21 05:14:00,7.558,7.62,7.491,7.605,500000.0
2005-10-21 05:16:00,7.504,7.562,7.47,7.507,450000.0
2005-10-21 05:17:00,7.563,7.582,7.466,7.582,350000.0
2005-10-21 05:18:00,7.517,7.568,7.484,7.554,350000.0
2005-10-21 05:19:00,7.565,7.599,7.47,7.594,400000.0
2005-10-21 05:24:00,7.555,7.555,7.45,7.487,200000.0
2005-10-21 05:27:00,7.475,7.491,7.475,7.478,200000.0
2005-10-21 05:28:00,7.541,7.596,7.475,7.596,600000.0
2005-10-21 05:31:00,7.567,7.603,7.463,7.6,600000.0
2005-10-21 05:36:00,7.565,7.565,7.473,7.509,200000.0
2005-10-21 05:39:00,7.489,7.619,7.48,7.509,400000.0
2005-10-21 05:45:00,7.447,7.542,7.447,7.495,400000.0
2005-10-21 05:50:00,7.558,7.591,7.475,7.483,350000.0
2005-10-21 05:52:00,7.559,7.576,7.446,7.558,450000.0
2005-10-21 05:56:00,7.589,7.589,7.49,7.556,350000.0
2005-10-21 05:58:00,7.554,7.554,7.449,7.486,200000.0
2005-10-21 06:00:00,7.533,7.595,7.532,7.582,250000.0
2005-10-21 06:01:00,7.586,7.597,7.461,7.546,300000.0
2005-10-21 06:03:00,7.566,7.596,7.48,7.596,250000.0
2005-10-21 06:04:00,7.554,7.604,7.463,7.514,400000.0
2005-10-21 06:05:00,7.465,7.598,7.457,7.457,450000.0
2005-10-21 06:08:00,7.573,7.602,7.469,7.579,400000.0
2005-10-21 06:10:00,7.564,7.564,7.549,7.549,200000.0
2005-10-21 06:11:00,7.497,7.583,7.484,7.496,400000.0
2005-10-21 06:12:00,7.581,7.587,7.466,7.586,350000.0
2005-10-21 06:13:00,7.518,7.562,7.43,7.476,500000.0
2005-10-21 06:14:00,7.549,7.602,7.493,7.493,150000.0
2005-10-21 06:15:00,7.557,7.608,7.486,7.486,700000.0
2005-10-21 06:16:00,7.529,7.56,7.482,7.56,450000.0
2005-10-21 06:17:00,7.598,7.598,7.468,7.555,400000.0
2005-10-21 06:18:00,7.497,7.612,7.47,7.488,350000.0
2005-10-21 06:19:00,7.483,7.604,7.475,7.567,400000.0
2005-10-21 06:23:00,7.576,7.576,7.472,7.524,250000.0
2005-10-21 06:24:00,7.563,7.59,7.433,7.541,500000.0
2005-10-21 06:25:00,7.546,7.597,7.502,7.559,350000.0
2005-10-21 06:26:00,7.581,7.605,7.487,7.51,800000.0
2005-10-21 06:27:00,7.591,7.605,7.503,7.58,500000.0
2005-10-21 06:28:00,7.587,7.602,7.493,7.583,400000.0
2005-10-21 06:29:00,7.602,7.602,7.517,7.567,350000.0
2005-10-21 06:31:00,7.518,7.555,7.461,7.487,550000.0
2005-10-21 06:32:00,7.507,7.583,7.446,7.493,500000.0
2005-10-21 06:33:00,7.557,7.596,7.457,7.554,800000.0
2005-10-21 06:36:00,7.581,7.594,7.487,7.529,400000.0
2005-10-21 06:37:00,7.574,7.574,7.401,7.563,800000.0
2005-10-21 06:38:00,7.498,7.574,7.438,7.561,750000.0
2005-10-21 06:39:00,7.529,7.597,7.508,7.541,250000.0
2005-10-21 06:40:00,7.516,7.569,7.489,7.494,600000.0
2005-10-21 06:44:00,7.562,7.583,7.477,7.477,500000.0
2005-10-21 06:46:00,7.579,7.595,7.476,7.476,350000.0
2005-10-21 06:48:00,7.561,7.568,7.455,7.497,350000.0
2005-10-21 06:49:00,7.523,7.607,7.48,7.58,250000.0
2005-10-21 06:50:00,7.465,7.543,7.456,7.481,400000.0
2005-10-21 06:52:00,7.507,7.58,7.489,7.58,550000.0
2005-10-21 06:53:00,7.524,7.583,7.499,7.499,300000.0
2005-10-21 06:56:00,7.572,7.572,7.457,7.532,500000.0
2005-10-21 06:57:00,7.489,7.565,7.471,7.528,250000.0
2005-10-21 06:58:00,7.443,7.55,7.443,7.519,600000.0
2005-10-21 06:59:00,7.594,7.594,7.467,7.583,300000.0
2005-10-21 07:00:00,7.551,7.576,7.48,7.576,250000.0
2005-10-21 07:01:00,7.505,7.555,7.458,7.483,450000.0
2005-10-21 07:03:00,7.539,7.556,7.465,7.466,500000.0
2005-10-21 07:06:00,7.559,7.648,7.48,7.48,350000.0
2005-10-21 07:07:00,7.567,7.584,7.499,7.52,400000.0
2005-10-21 07:10:00,7.479,7.565,7.479,7.49,300000.0
2005-10-21 07:11:00,7.55,7.55,7.491,7.491,100000.0
2005-10-21 07:12:00,7.569,7.611,7.495,7.597,250000.0
2005-10-21 07:14:00,7.508,7.564,7.508,7.54,350000.0
2005-10-21 07:18:00,7.532,7.573,7.508,7.549,550000.0
2005-10-21 07:19:00,7.581,7.605,7.493,7.493,300000.0
2005-10-21 07:20:00,7.547,7.55,7.44,7.535,350000.0
2005-10-21 07:21:00,7.529,7.589,7.466,7.524,450000.0
2005-10-21 07:22:00,7.485,7.602,7.485,7.514,350000.0
2005-10-21 07:23:00,7.567,7.594,7.456,7.467,300000.0
2005-10-21 07:24:00,7.554,7.554,7.481,7.481,350000.0
2005-10-21 07:25:00,7.584,7.596,7.49,7.539,500000.0
2005-10-21 07:26:00,7.524,7.584,7.51,7.572,350000.0
2005-10-21 07:27:00,7.462,7.55,7.435,7.533,450000.0
2005-10-21 07:28:00,7.434,7.568,7.434,7.539,300000.0
2005-10-21 07:29:00,7.498,7.589,7.474,7.553,400000.0
2005-10-21 07:30:00,7.585,7.603,7.509,7.509,400000.0
2005-10-21 07:31:00,7.592,7.599,7.471,7.556,450000.0
2005-10-21 07:32:00,7.51,7.557,7.478,7.51,350000.0
2005-10-21 07:33:00,7.549,7.606,7.466,7.466,500000.0
2005-10-21 07:35:00,7.531,7.55,7.436,7.544,500000.0
2005-10-21 07:36:00,7.497,7.545,7.485,7.485,500000.0
2005-10-21 07:37:00,7.423,7.563,7.423,7.52,450000.0
2005-10-21 07:38:00,7.548,7.554,7.473,7.527,400000.0
2005-10-21 07:39:00,7.536,7.542,7.453,7.542,350000.0
2005-10-21 07:40:00,7.494,7.54,7.42,7.54,450000.0
2005-10-21 07:41:00,7.57,7.574,7.459,7.459,250000.0
2005-10-21 07:45:00,7.49,7.584,7.462,7.584,500000.0
2005-10-21 07:46:00,7.458,7.59,7.458,7.504,450000.0
2005-10-21 07:47:00,7.559,7.559,7.463,7.558,350000.0
2005-10-21 07:48:00,7.563,7.612,7.467,7.467,550000.0
2005-10-21 07:50:00,7.59,7.592,7.49,7.576,450000.0
2005-10-21 07:51:00,7.505,7.604,7.499,7.587,600000.0
2005-10-21 07:53:00,7.479,7.57,7.461,7.569,650000.0
2005-10-21 07:54:00,7.469,7.553,7.45,7.508,350000.0
2005-10-21 07:55:00,7.538,7.538,7.457,7.481,250000.0
2005-10-21 07:56:00,7.532,7.563,7.426,7.433,350000.0
2005-10-21 07:57:00,7.49,7.548,7.466,7.499,350000.0
2005-10-21 07:58:00,7.555,7.555,7.457,7.472,250000.0
2005-10-21 07:59:00,7.44,7.556,7.425,7.425,450000.0
2005-10-21 08:00:00,7.5,7.609,7.5,7.521,400000.0
2005-10-21 08:03:00,7.472,7.564,7.472,7.554,450000.0
2005-10-21 08:04:00,7.485,7.561,7.456,7.456,300000.0
2005-10-21 08:05:00,7.509,7.629,7.489,7.519,550000.0
2005-10-21 08:06:00,7.478,7.543,7.446,7.486,400000.0
2005-10-21 08:07:00,7.557,7.566,7.446,7.566,500000.0
2005-10-21 08:08:00,7.519,7.615,7.493,7.493,650000.0
2005-10-21 08:09:00,7.49,7.532,7.415,7.476,500000.0
2005-10-21 08:10:00,7.564,7.564,7.464,7.464,250000.0
2005-10-21 08:11:00,7.535,7.535,7.422,7.519,300000.0
2005-10-21 08:12:00,7.479,7.56,7.443,7.527,500000.0
2005-10-21 08:13:00,7.582,7.607,7.479,7.49,400000.0
2005-10-21 08:14:00,7.467,7.575,7.462,7.543,400000.0
2005-10-21 08:15:00,7.471,7.603,7.471,7.494,550000.0
2005-10-21 08:16:00,7.551,7.567,7.503,7.537,350000.0
2005-10-21 08:17:00,7.582,7.582,7.472,7.553,650000.0
2005-10-21 08:18:00,7.546,7.618,7.5,7.557,550000.0
2005-10-21 08:19:00,7.47,7.553,7.47,7.513,250000.0
2005-10-21 08:20:00,7.607,7.607,7.479,7.551,550000.0
2005-10-21 08:22:00,7.439,7.538,7.439,7.472,350000.0
2005-10-21 08:25:00,7.469,7.599,7.469,7.581,350000.0
2005-10-21 08:26:00,7.578,7.578,7.476,7.575,500000.0
2005-10-21 08:27:00,7.551,7.571,7.455,7.551,450000.0
2005-10-21 08:28:00,7.571,7.594,7.484,7.56,450000.0
2005-10-21 08:29:00,7.473,7.55,7.444,7.547,400000.0
2005-10-21 08:30:00,7.569,7.586,7.498,7.549,400000.0
2005-10-21 08:31:00,7.496,7.546,7.473,7.5,400000.0
2005-10-21 08:32:00,7.548,7.587,7.463,7.532,450000.0
2005-10-21 08:33:00,7.542,7.579,7.427,7.537,400000.0
2005-10-21 08:34:00,7.517,7.566,7.477,7.498,300000.0
2005-10-21 08:38:00,7.542,7.547,7.431,7.464,650000.0
2005-10-21 08:40:00,7.525,7.585,7.506,7.556,250000.0
2005-10-21 08:45:00,7.548,7.568,7.478,7.478,350000.0
2005-10-21 08:47:00,7.557,7.586,7.463,7.514,550000.0
2005-10-21 08:48:00,7.456,7.541,7.456,7.493,450000.0
2005-10-21 08:49:00,7.594,7.621,7.522,7.554,400000.0
2005-10-21 08:50:00,7.476,7.589,7.454,7.542,350000.0
2005-10-21 08:51:00,7.537,7.569,7.471,7.519,350000.0
2005-10-21 08:52:00,7.459,7.55,7.459,7.55,450000.0
2005-10-21 08:54:00,7.568,7.568,7.465,7.472,350000.0
2005-10-21 08:55:00,7.553,7.556,7.396,7.556,250000.0
2005-10-21 08:57:00,7.534,7.556,7.454,7.519,550000.0
2005-10-21 08:58:00,7.572,7.572,7.471,7.527,200000.0
2005-10-21 08:59:00,7.584,7.594,7.468,7.532,500000.0
2005-10-21 09:00:00,7.508,7.582,7.447,7.448,550000.0
2005-10-21 09:01:00,7.567,7.567,7.465,7.548,250000.0
2005-10-21 09:02:00,7.433,7.54,7.433,7.483,550000.0
2005-10-21 09:03:00,7.489,7.581,7.464,7.464,300000.0
2005-10-21 09:05:00,7.523,7.561,7.451,7.559,400000.0
2005-10-21 09:06:00,7.523,7.562,7.451,7.502,350000.0
2005-10-21 09:07:00,7.427,7.537,7.422,7.533,400000.0
2005-10-21 09:08:00,7.471,7.554,7.415,7.477,300000.0
2005-10-21 09:09:00,7.455,7.591,7.451,7.47,450000.0
2005-10-21 09:10:00,7.553,7.564,7.443,7.561,350000.0
2005-10-21 09:11:00,7.546,7.546,7.409,7.468,550000.0
2005-10-21 09:14:00,7.546,7.575,7.483,7.483,500000.0
2005-10-21 09:15:00,7.496,7.595,7.484,7.549,350000.0
2005-10-21 09:16:00,7.488,7.587,7.448,7.483,350000.0
2005-10-21 09:17:00,7.591,7.601,7.479,7.569,550000.0
2005-10-21 09:18:00,7.55,7.577,7.473,7.537,400000.0
2005-10-21 09:19:00,7.576,7.584,7.472,7.57,450000.0
2005-10-21 09:22:00,7.533,7.569,7.451,7.569,450000.0
2005-10-21 09:23:00,7.496,7.595,7.465,7.553,450000.0
2005-10-21 09:25:00,7.507,7.595,7.445,7.507,600000.0
2005-10-21 09:26:00,7.546,7.594,7.487,7.588,550000.0
2005-10-21 09:27:00,7.498,7.584,7.458,7.458,350000.0
2005-10-21 09:28:00,7.491,7.566,7.451,7.544,550000.0
2005-10-21 09:31:00,7.547,7.547,7.465,7.528,400000.0
2005-10-21 09:32:00,7.475,7.574,7.437,7.574,500000.0
2005-10-21 09:33:00,7.554,7.6,7.463,7.6,450000.0
2005-10-21 09:34:00,7.548,7.578,7.455,7.56,300000.0
2005-10-21 09:35:00,7.47,7.576,7.47,7.576,350000.0
2005-10-21 09:36:00,7.506,7.584,7.451,7.451,500000.0
2005-10-21 09:37:00,7.54,7.584,7.46,7.549,400000.0
2005-10-21 09:38:00,7.503,7.573,7.436,7.558,450000.0
2005-10-21 09:39:00,7.612,7.658,7.494,7.594,500000.0
2005-10-21 09:40:00,7.477,7.61,7.456,7.462,550000.0
2005-10-21 09:41:00,7.531,7.586,7.473,7.473,350000.0
2005-10-21 09:42:00,7.56,7.574,7.481,7.498,400000.0
2005-10-21 09:43:00,7.573,7.635,7.518,7.589,550000.0
2005-10-21 09:44:00,7.504,7.589,7.468,7.51,350000.0
2005-10-21 09:46:00,7.497,7.577,7.442,7.525,400000.0
2005-10-21 09:47:00,7.489,7.593,7.489,7.562,300000.0
2005-10-21 09:48:00,7.601,7.604,7.481,7.523,450000.0
2005-10-21 09:49:00,7.556,7.612,7.495,7.532,350000.0
2005-10-21 09:50:00,7.514,7.623,7.469,7.488,500000.0
2005-10-21 09:51:00,7.579,7.579,7.493,7.508,350000.0
2005-10-21 09:53:00,7.464,7.571,7.464,7.474,400000.0
2005-10-21 09:54:00,7.595,7.607,7.472,7.569,350000.0
2005-10-21 09:55:00,7.567,7.611,7.492,7.513,400000.0
2005-10-21 09:57:00,7.519,7.606,7.49,7.573,500000.0
2005-10-21 09:58:00,7.47,7.543,7.44,7.52,400000.0
2005-10-21 09:59:00,7.528,7.618,7.487,7.615,450000.0
2005-10-21 10:00:00,7.574,7.574,7.464,7.572,550000.0
2005-10-21 10:01:00,7.539,7.591,7.445,7.56,500000.0
2005-10-21 10:02:00,7.486,7.621,7.486,7.572,350000.0
2005-10-21 10:03:00,7.557,7.608,7.49,7.504,400000.0
2005-10-21 10:04:00,7.568,7.592,7.499,7.527,400000.0
2005-10-21 10:05:00,7.495,7.63,7.495,7.624,400000.0
2005-10-21 10:06:00,7.551,7.628,7.499,7.626,450000.0
2005-10-21 10:07:00,7.528,7.606,7.474,7.513,400000.0
2005-10-21 10:08:00,7.588,7.62,7.5,7.618,550000.0
2005-10-21 10:09:00,7.592,7.592,7.431,7.589,450000.0
2005-10-21 10:10:00,7.604,7.627,7.511,7.605,550000.0
2005-10-21 10:11:00,7.614,7.662,7.506,7.506,500000.0
2005-10-21 10:12:00,7.586,7.586,7.454,7.538,350000.0
2005-10-21 10:13:00,7.53,7.58,7.455,7.49,500000.0
2005-10-21 10:14:00,7.547,7.602,7.547,7.602,100000.0
2005-10-21 10:15:00,7.627,7.627,7.506,7.579,350000.0
2005-10-21 10:16:00,7.491,7.64,7.491,7.584,400000.0
2005-10-21 10:17:00,7.545,7.579,7.5,7.5,400000.0
2005-10-21 10:18:00,7.472,7.615,7.472,7.607,450000.0
2005-10-21 10:19:00,7.515,7.63,7.472,7.568,400000.0
2005-10-21 10:20:00,7.513,7.585,7.491,7.493,550000.0
2005-10-21 10:21:00,7.573,7.621,7.564,7.593,400000.0
2005-10-21 10:22:00,7.475,7.607,7.475,7.524,400000.0
2005-10-21 10:23:00,7.599,7.648,7.499,7.592,450000.0
2005-10-21 10:24:00,7.597,7.611,7.456,7.611,900000.0
2005-10-21 10:25:00,7.477,7.605,7.457,7.562,700000.0
2005-10-21 10:27:00,7.595,7.62,7.519,7.62,450000.0
2005-10-21 10:28:00,7.622,7.622,7.498,7.524,350000.0
2005-10-21 10:29:00,7.605,7.605,7.425,7.567,900000.0
2005-10-21 10:30:00,7.532,7.587,7.467,7.523,400000.0
2005-10-21 10:31:00,7.471,7.595,7.471,7.541,350000.0
2005-10-21 10:33:00,7.576,7.609,7.495,7.609,400000.0
2005-10-21 10:34:00,7.603,7.647,7.463,7.569,500000.0
2005-10-21 10:35:00,7.473,7.584,7.473,7.513,400000.0
2005-10-21 10:36:00,7.492,7.589,7.457,7.479,500000.0
2005-10-21 10:37:00,7.605,7.64,7.477,7.536,400000.0
2005-10-21 10:40:00,7.586,7.595,7.483,7.581,550000.0
2005-10-21 10:41:00,7.583,7.589,7.486,7.487,350000.0
2005-10-21 10:42:00,7.571,7.623,7.471,7.569,750000.0
2005-10-21 10:43:00,7.559,7.62,7.492,7.494,400000.0
2005-10-21 10:44:00,7.556,7.602,7.47,7.577,900000.0
2005-10-21 10:45:00,7.596,7.636,7.508,7.576,350000.0
2005-10-21 10:47:00,7.563,7.591,7.447,7.447,350000.0
2005-10-21 10:48:00,7.525,7.63,7.495,7.605,450000.0
2005-10-21 10:49:00,7.612,7.614,7.482,7.482,600000.0
2005-10-21 10:50:00,7.568,7.582,7.478,7.498,800000.0
2005-10-21 10:51:00,7.588,7.638,7.498,7.601,550000.0
2005-10-21 10:52:00,7.577,7.623,7.459,7.58,950000.0
2005-10-21 10:53:00,7.522,7.601,7.481,7.521,500000.0
2005-10-21 10:54:00,7.557,7.57,7.465,7.465,400000.0
2005-10-21 10:55:00,7.574,7.62,7.491,7.56,800000.0
2005-10-21 10:56:00,7.538,7.598,7.458,7.59,400000.0
2005-10-21 10:57:00,7.581,7.651,7.495,7.582,450000.0
2005-10-21 10:58:00,7.501,7.609,7.466,7.537,350000.0
2005-10-21 11:01:00,7.5,7.658,7.5,7.577,500000.0
2005-10-21 11:02:00,7.591,7.601,7.456,7.524,400000.0
2005-10-21 11:03:00,7.506,7.612,7.48,7.502,550000.0
2005-10-21 11:04:00,7.587,7.588,7.486,7.58,400000.0
2005-10-21 11:07:00,7.511,7.56,7.438,7.56,450000.0
2005-10-21 11:08:00,7.495,7.604,7.471,7.604,350000.0
2005-10-21 11:11:00,7.588,7.619,7.49,7.587,350000.0
2005-10-21 11:14:00,7.517,7.589,7.472,7.589,400000.0
2005-10-21 11:15:00,7.491,7.603,7.47,7.531,400000.0
2005-10-21 11:16:00,7.551,7.617,7.551,7.603,500000.0
2005-10-21 11:19:00,7.514,7.633,7.504,7.633,550000.0
2005-10-21 11:21:00,7.589,7.589,7.441,7.553,450000.0
2005-10-21 11:22:00,7.612,7.629,7.478,7.478,400000.0
2005-10-21 11:23:00,7.483,7.624,7.483,7.501,500000.0
2005-10-21 11:24:00,7.551,7.625,7.476,7.575,550000.0
2005-10-21 11:25:00,7.482,7.568,7.468,7.491,550000.0
2005-10-21 11:26:00,7.59,7.606,7.499,7.603,400000.0
2005-10-21 11:28:00,7.479,7.563,7.457,7.563,350000.0
2005-10-21 11:29:00,7.52,7.608,7.493,7.525,500000.0
2005-10-21 11:30:00,7.572,7.572,7.467,7.467,500000.0
2005-10-21 11:31:00,7.576,7.611,7.496,7.558,350000.0
2005-10-21 11:32:00,7.574,7.611,7.505,7.505,450000.0
2005-10-21 11:33:00,7.48,7.615,7.48,7.553,350000.0
2005-10-21 11:34:00,7.564,7.564,7.489,7.56,250000.0
2005-10-21 11:35:00,7.569,7.59,7.449,7.527,450000.0
2005-10-21 11:36:00,7.515,7.629,7.485,7.532,550000.0
2005-10-21 11:37:00,7.51,7.614,7.469,7.568,400000.0
2005-10-21 11:38:00,7.551,7.571,7.483,7.563,400000.0
2005-10-21 11:39:00,7.513,7.574,7.462,7.487,350000.0
2005-10-21 11:40:00,7.508,7.593,7.466,7.548,400000.0
2005-10-21 11:41:00,7.472,7.566,7.472,7.52,350000.0
2005-10-21 11:42:00,7.491,7.596,7.491,7.577,350000.0
2005-10-21 11:43:00,7.596,7.604,7.498,7.604,350000.0
2005-10-21 11:44:00,7.576,7.576,7.418,7.534,450000.0
2005-10-21 11:45:00,7.461,7.534,7.432,7.534,550000.0
2005-10-21 11:46:00,7.541,7.586,7.463,7.489,400000.0
2005-10-21 11:47:00,7.524,7.626,7.455,7.555,500000.0
2005-10-21 11:48:00,7.534,7.567,7.473,7.564,400000.0
2005-10-21 11:50:00,7.526,7.574,7.454,7.574,350000.0
2005-10-21 11:51:00,7.437,7.551,7.437,7.546,450000.0
2005-10-21 11:52:00,7.489,7.584,7.447,7.583,450000.0
2005-10-21 11:53:00,7.451,7.578,7.451,7.485,400000.0
2005-10-21 11:54:00,7.583,7.583,7.47,7.533,550000.0
2005-10-21 11:56:00,7.527,7.587,7.511,7.513,350000.0
2005-10-21 11:57:00,7.583,7.611,7.498,7.573,450000.0
2005-10-21 11:58:00,7.475,7.597,7.474,7.597,350000.0
2005-10-21 11:59:00,7.554,7.585,7.451,7.508,450000.0
2005-10-21 12:00:00,7.555,7.573,7.47,7.47,350000.0
2005-10-21 12:01:00,7.602,7.633,7.507,7.525,500000.0
2005-10-21 12:02:00,7.576,7.594,7.472,7.472,400000.0
2005-10-21 12:05:00,7.567,7.608,7.478,7.521,350000.0
2005-10-21 12:07:00,7.586,7.586,7.42,7.508,450000.0
2005-10-21 12:08:00,7.572,7.584,7.459,7.584,450000.0
2005-10-21 12:09:00,7.479,7.564,7.477,7.505,350000.0
2005-10-21 12:10:00,7.546,7.575,7.476,7.518,400000.0
2005-10-21 12:11:00,7.499,7.538,7.448,7.47,300000.0
2005-10-21 12:13:00,7.534,7.587,7.47,7.535,400000.0
2005-10-21 12:14:00,7.538,7.567,7.42,7.456,550000.0
2005-10-21 12:16:00,7.506,7.565,7.45,7.501,400000.0
2005-10-21 12:17:00,7.539,7.571,7.515,7.567,400000.0
2005-10-21 12:20:00,7.509,7.599,7.46,7.514,500000.0
2005-10-21 12:21:00,7.565,7.62,7.506,7.577,500000.0
2005-10-21 12:23:00,7.575,7.575,7.437,7.455,400000.0
2005-10-21 12:25:00,7.577,7.577,7.476,7.566,450000.0
2005-10-21 12:26:00,7.558,7.558,7.431,7.484,450000.0
2005-10-21 12:28:00,7.559,7.61,7.465,7.543,500000.0
2005-10-21 12:30:00,7.448,7.583,7.448,7.583,450000.0
2005-10-21 12:31:00,7.564,7.572,7.508,7.561,350000.0
2005-10-21 12:36:00,7.584,7.584,7.458,7.462,350000.0
2005-10-21 12:37:00,7.58,7.58,7.47,7.478,500000.0
2005-10-21 12:38:00,7.55,7.59,7.455,7.524,450000.0
2005-10-21 12:39:00,7.56,7.608,7.463,7.559,450000.0
2005-10-21 12:40:00,7.531,7.569,7.462,7.498,450000.0
2005-10-21 12:42:00,7.463,7.586,7.462,7.547,550000.0
2005-10-21 12:44:00,7.543,7.624,7.488,7.488,450000.0
2005-10-21 12:47:00,7.519,7.614,7.471,7.52,350000.0
2005-10-21 12:48:00,7.489,7.6,7.483,7.573,550000.0
2005-10-21 12:50:00,7.528,7.625,7.491,7.512,400000.0
2005-10-21 12:54:00,7.572,7.572,7.45,7.518,450000.0
2005-10-21 12:57:00,7.538,7.584,7.452,7.452,400000.0
2005-10-21 12:58:00,7.51,7.621,7.475,7.495,400000.0
2005-10-21 12:59:00,7.526,7.57,7.458,7.554,450000.0
2005-10-21 13:04:00,7.521,7.614,7.476,7.476,450000.0
2005-10-21 13:09:00,7.59,7.59,7.471,7.481,450000.0
2005-10-21 13:10:00,7.531,7.561,7.429,7.474,500000.0
2005-10-21 13:11:00,7.467,7.56,7.465,7.547,400000.0
2005-10-21 13:13:00,7.592,7.592,7.437,7.549,450000.0
2005-10-21 13:15:00,7.517,7.597,7.465,7.545,400000.0
2005-10-21 13:18:00,7.41,7.548,7.41,7.548,400000.0
2005-10-21 13:23:00,7.501,7.577,7.452,7.472,350000.0
2005-10-21 13:25:00,7.579,7.598,7.507,7.598,350000.0
2005-10-21 13:26:00,7.518,7.595,7.466,7.518,550000.0
2005-10-21 13:31:00,7.458,7.566,7.458,7.561,450000.0
2005-10-21 13:33:00,7.495,7.561,7.453,7.5,350000.0
2005-10-21 13:35:00,7.557,7.609,7.494,7.494,400000.0
2005-10-21 13:36:00,7.527,7.594,7.46,7.572,450000.0
2005-10-21 13:38:00,7.548,7.608,7.497,7.608,400000.0
2005-10-21 13:39:00,7.56,7.606,7.485,7.559,500000.0
2005-10-21 13:44:00,7.481,7.593,7.458,7.513,350000.0
2005-10-21 13:45:00,7.484,7.594,7.457,7.571,400000.0
2005-10-21 13:46:00,7.514,7.591,7.481,7.532,450000.0
2005-10-21 13:47:00,7.551,7.577,7.448,7.577,500000.0
2005-10-21 13:48:00,7.557,7.578,7.469,7.543,400000.0
2005-10-21 13:49:00,7.452,7.583,7.452,7.551,350000.0
2005-10-21 13:51:00,7.589,7.599,7.489,7.489,350000.0
2005-10-21 13:52:00,7.595,7.609,7.472,7.578,350000.0
2005-10-21 13:53:00,7.484,7.595,7.432,7.505,450000.0
2005-10-21 13:54:00,7.52,7.591,7.473,7.577,400000.0
2005-10-21 13:55:00,7.526,7.573,7.493,7.53,350000.0
2005-10-21 13:56:00,7.556,7.578,7.435,7.435,400000.0
2005-10-21 13:58:00,7.438,7.562,7.429,7.562,850000.0
2005-10-21 13:59:00,7.553,7.581,7.448,7.448,350000.0
2005-10-21 14:01:00,7.553,7.598,7.501,7.588,400000.0
2005-10-21 14:02:00,7.588,7.6,7.486,7.554,350000.0
2005-10-21 14:10:00,7.496,7.594,7.489,7.507,350000.0
2005-10-21 14:11:00,7.514,7.568,7.473,7.568,400000.0
2005-10-21 14:19:00,7.564,7.602,7.46,7.576,500000.0
2005-10-21 14:20:00,7.472,7.575,7.472,7.487,350000.0
2005-10-21 14:21:00,7.467,7.57,7.454,7.502,450000.0
2005-10-21 14:22:00,7.551,7.581,7.45,7.581,450000.0
2005-10-21 14:23:00,7.478,7.558,7.477,7.505,400000.0
2005-10-21 14:24:00,7.58,7.59,7.515,7.59,400000.0
2005-10-21 14:25:00,7.525,7.604,7.518,7.518,350000.0
2005-10-21 14:26:00,7.525,7.6,7.477,7.531,350000.0
2005-10-21 14:27:00,7.54,7.591,7.458,7.591,400000.0
2005-10-21 14:28:00,7.561,7.577,7.477,7.532,400000.0
2005-10-21 14:29:00,7.532,7.586,7.455,7.554,350000.0
2005-10-21 14:30:00,7.511,7.603,7.47,7.47,550000.0
2005-10-21 14:31:00,7.499,7.604,7.492,7.575,400000.0
2005-10-21 14:32:00,7.54,7.577,7.466,7.499,500000.0
2005-10-21 14:33:00,7.569,7.586,7.439,7.491,450000.0
2005-10-21 14:34:00,7.525,7.569,7.427,7.427,450000.0
2005-10-21 14:35:00,7.536,7.555,7.48,7.48,350000.0
2005-10-21 14:36:00,7.537,7.563,7.469,7.559,400000.0
2005-10-21 14:37:00,7.471,7.57,7.427,7.57,550000.0
2005-10-21 14:38:00,7.536,7.578,7.506,7.545,400000.0
2005-10-21 14:39:00,7.558,7.625,7.457,7.48,500000.0
2005-10-21 14:40:00,7.49,7.544,7.454,7.479,400000.0
2005-10-21 14:41:00,7.456,7.557,7.455,7.533,550000.0
2005-10-21 14:42:00,7.45,7.565,7.449,7.552,400000.0
2005-10-21 14:43:00,7.552,7.574,7.435,7.574,500000.0
2005-10-21 14:44:00,7.477,7.555,7.47,7.536,450000.0
2005-10-21 14:45:00,7.507,7.554,7.469,7.532,400000.0
2005-10-21 14:46:00,7.542,7.579,7.499,7.5,350000.0
2005-10-21 14:47:00,7.526,7.552,7.399,7.549,350000.0
2005-10-21 14:48:00,7.533,7.546,7.442,7.529,400000.0
2005-10-21 14:49:00,7.559,7.559,7.416,7.426,500000.0
2005-10-21 14:50:00,7.484,7.558,7.44,7.44,400000.0
2005-10-21 14:51:00,7.541,7.553,7.46,7.519,350000.0
2005-10-21 14:52:00,7.569,7.569,7.471,7.493,450000.0
2005-10-21 14:53:00,7.473,7.549,7.443,7.505,400000.0
2005-10-21 14:54:00,7.423,7.594,7.423,7.478,550000.0
2005-10-21 14:55:00,7.516,7.539,7.427,7.427,450000.0
2005-10-21 14:56:00,7.513,7.541,7.4,7.522,550000.0
2005-10-21 14:57:00,7.568,7.571,7.459,7.554,450000.0
2005-10-21 14:58:00,7.488,7.557,7.458,7.523,400000.0
2005-10-21 14:59:00,7.483,7.551,7.401,7.551,550000.0
2005-10-21 15:00:00,7.457,7.58,7.457,7.487,450000.0
2005-10-21 15:01:00,7.515,7.563,7.443,7.528,450000.0
2005-10-21 15:02:00,7.479,7.591,7.447,7.504,450000.0
2005-10-21 15:03:00,7.55,7.605,7.469,7.594,500000.0
2005-10-21 15:04:00,7.493,7.575,7.428,7.463,550000.0
2005-10-21 15:05:00,7.467,7.6,7.467,7.502,550000.0
2005-10-21 15:06:00,7.545,7.552,7.509,7.509,400000.0
2005-10-21 15:07:00,7.448,7.617,7.448,7.544,350000.0
2005-10-21 15:08:00,7.411,7.542,7.407,7.516,500000.0
2005-10-21 15:09:00,7.553,7.614,7.462,7.462,450000.0
2005-10-21 15:10:00,7.419,7.557,7.383,7.464,400000.0
2005-10-21 15:11:00,7.483,7.621,7.46,7.474,500000.0
2005-10-21 15:12:00,7.532,7.573,7.46,7.569,500000.0
2005-10-21 15:13:00,7.554,7.589,7.441,7.572,400000.0
2005-10-21 15:14:00,7.543,7.598,7.484,7.517,550000.0
2005-10-21 15:15:00,7.455,7.56,7.445,7.51,400000.0
2005-10-21 15:16:00,7.499,7.574,7.459,7.478,400000.0
2005-10-21 15:17:00,7.543,7.614,7.484,7.55,450000.0
2005-10-21 15:18:00,7.604,7.604,7.496,7.54,400000.0
2005-10-21 15:19:00,7.556,7.603,7.528,7.583,450000.0
2005-10-21 15:20:00,7.552,7.605,7.539,7.605,400000.0
2005-10-21 15:21:00,7.567,7.606,7.479,7.606,500000.0
2005-10-21 15:22:00,7.546,7.605,7.52,7.559,450000.0
2005-10-21 15:23:00,7.517,7.573,7.515,7.567,400000.0
2005-10-21 15:24:00,7.579,7.602,7.504,7.583,350000.0
2005-10-21 15:25:00,7.58,7.586,7.468,7.54,350000.0
2005-10-21 15:26:00,7.475,7.598,7.475,7.5,550000.0
2005-10-21 15:27:00,7.511,7.62,7.491,7.536,350000.0
2005-10-21 15:28:00,7.508,7.609,7.508,7.565,350000.0
2005-10-21 15:29:00,7.544,7.581,7.456,7.581,300000.0
2005-10-21 15:30:00,7.559,7.599,7.465,7.541,450000.0
2005-10-21 15:31:00,7.512,7.602,7.493,7.5,500000.0
2005-10-21 15:32:00,7.521,7.59,7.485,7.587,450000.0
2005-10-21 15:33:00,7.567,7.567,7.477,7.564,400000.0
2005-10-21 15:34:00,7.49,7.627,7.481,7.481,400000.0
2005-10-21 15:35:00,7.536,7.604,7.51,7.538,400000.0
2005-10-21 15:36:00,7.566,7.641,7.521,7.599,550000.0
2005-10-21 15:37:00,7.493,7.598,7.474,7.554,400000.0
2005-10-21 15:38:00,7.526,7.613,7.504,7.511,450000.0
2005-10-21 15:39:00,7.615,7.622,7.519,7.533,500000.0
2005-10-21 15:40:00,7.49,7.579,7.471,7.484,450000.0
2005-10-21 15:41:00,7.471,7.599,7.471,7.575,400000.0
2005-10-21 15:42:00,7.589,7.589,7.488,7.509,350000.0
2005-10-21 15:43:00,7.53,7.584,7.466,7.478,450000.0
2005-10-21 15:44:00,7.595,7.618,7.517,7.605,350000.0
2005-10-21 15:45:00,7.607,7.611,7.493,7.597,450000.0
2005-10-21 15:46:00,7.521,7.625,7.507,7.523,400000.0
2005-10-21 15:47:00,7.575,7.59,7.459,7.475,550000.0
2005-10-21 15:48:00,7.516,7.604,7.501,7.507,350000.0
2005-10-21 15:49:00,7.569,7.618,7.554,7.618,350000.0
2005-10-21 15:50:00,7.503,7.619,7.496,7.619,550000.0
2005-10-21 15:51:00,7.583,7.605,7.482,7.489,350000.0
2005-10-21 15:52:00,7.49,7.611,7.476,7.476,350000.0
2005-10-21 15:53:00,7.581,7.612,7.483,7.558,500000.0
2005-10-21 15:54:00,7.586,7.604,7.542,7.604,450000.0
2005-10-21 15:55:00,7.48,7.595,7.48,7.586,500000.0
2005-10-21 15:56:00,7.464,7.598,7.464,7.536,450000.0
2005-10-21 15:57:00,7.518,7.558,7.487,7.518,450000.0
2005-10-21 15:58:00,7.502,7.614,7.502,7.614,500000.0
2005-10-21 15:59:00,7.585,7.597,7.483,7.511,450000.0
2005-10-21 16:00:00,7.569,7.6,7.464,7.565,500000.0
2005-10-21 16:01:00,7.588,7.595,7.482,7.482,400000.0
2005-10-21 16:02:00,7.478,7.605,7.475,7.556,550000.0
2005-10-21 16:03:00,7.608,7.608,7.49,7.551,450000.0
2005-10-21 16:04:00,7.447,7.547,7.419,7.547,550000.0
2005-10-21 16:05:00,7.534,7.577,7.462,7.566,400000.0
2005-10-21 16:06:00,7.496,7.601,7.458,7.579,350000.0
2005-10-21 16:07:00,7.505,7.61,7.501,7.501,500000.0
2005-10-21 16:08:00,7.468,7.57,7.468,7.508,550000.0
2005-10-21 16:09:00,7.493,7.603,7.47,7.603,350000.0
2005-10-21 16:10:00,7.572,7.586,7.468,7.574,500000.0
2005-10-21 16:11:00,7.444,7.58,7.44,7.44,500000.0
2005-10-21 16:12:00,7.516,7.566,7.488,7.52,350000.0
2005-10-21 16:13:00,7.516,7.611,7.516,7.611,450000.0
2005-10-21 16:14:00,7.599,7.599,7.459,7.526,500000.0
2005-10-21 16:15:00,7.582,7.584,7.465,7.465,350000.0
2005-10-21 16:16:00,7.537,7.61,7.485,7.582,550000.0
2005-10-21 16:17:00,7.576,7.611,7.481,7.481,350000.0
2005-10-21 16:18:00,7.592,7.6,7.489,7.566,400000.0
2005-10-21 16:19:00,7.507,7.632,7.507,7.621,500000.0
2005-10-21 16:20:00,7.604,7.622,7.507,7.509,550000.0
2005-10-21 16:21:00,7.508,7.565,7.439,7.56,500000.0
2005-10-21 16:22:00,7.575,7.576,7.482,7.534,450000.0
2005-10-21 16:23:00,7.505,7.636,7.505,7.511,400000.0
2005-10-21 16:24:00,7.572,7.622,7.498,7.616,550000.0
2005-10-21 16:25:00,7.598,7.629,7.54,7.607,350000.0
2005-10-21 16:26:00,7.581,7.614,7.486,7.486,550000.0
2005-10-21 16:27:00,7.574,7.59,7.508,7.508,400000.0
2005-10-21 16:28:00,7.563,7.61,7.504,7.61,400000.0
2005-10-21 16:29:00,7.534,7.57,7.485,7.512,300000.0
2005-10-21 16:30:00,7.504,7.599,7.467,7.561,550000.0
2005-10-21 16:31:00,7.519,7.621,7.478,7.537,400000.0
2005-10-21 16:32:00,7.582,7.622,7.52,7.621,350000.0
2005-10-21 16:33:00,7.534,7.642,7.522,7.531,350000.0
2005-10-21 16:34:00,7.548,7.606,7.497,7.606,350000.0
2005-10-21 16:35:00,7.543,7.64,7.468,7.513,500000.0
2005-10-21 16:36:00,7.62,7.62,7.526,7.536,500000.0
2005-10-21 16:37:00,7.611,7.618,7.519,7.53,500000.0
2005-10-21 16:38:00,7.455,7.554,7.436,7.458,450000.0
2005-10-21 16:39:00,7.525,7.601,7.518,7.596,500000.0
2005-10-21 16:40:00,7.601,7.621,7.499,7.579,400000.0
2005-10-21 16:41:00,7.491,7.579,7.491,7.499,350000.0
2005-10-21 16:42:00,7.498,7.602,7.483,7.599,500000.0
2005-10-21 16:43:00,7.474,7.594,7.474,7.524,350000.0
2005-10-21 16:44:00,7.593,7.593,7.452,7.452,400000.0
2005-10-21 16:45:00,7.468,7.539,7.468,7.504,400000.0
2005-10-21 16:46:00,7.485,7.534,7.472,7.533,350000.0
2005-10-21 16:47:00,7.489,7.577,7.461,7.48,600000.0
2005-10-21 16:48:00,7.544,7.576,7.475,7.53,500000.0
2005-10-21 16:49:00,7.531,7.573,7.446,7.446,450000.0
2005-10-21 16:50:00,7.473,7.557,7.473,7.531,300000.0
2005-10-21 16:51:00,7.582,7.582,7.455,7.455,400000.0
2005-10-21 16:52:00,7.487,7.568,7.47,7.568,450000.0
2005-10-21 16:53:00,7.469,7.571,7.441,7.491,350000.0
2005-10-21 16:54:00,7.503,7.598,7.461,7.461,450000.0
2005-10-21 16:55:00,7.545,7.576,7.462,7.504,550000.0
2005-10-21 16:56:00,7.475,7.558,7.447,7.461,400000.0
2005-10-21 16:57:00,7.577,7.593,7.47,7.471,400000.0
2005-10-21 16:58:00,7.484,7.599,7.478,7.541,500000.0
2005-10-21 16:59:00,7.493,7.592,7.472,7.472,400000.0
2005-10-21 17:00:00,7.578,7.578,7.439,7.439,350000.0
2005-10-21 17:01:00,7.467,7.558,7.405,7.446,500000.0
2005-10-21 17:02:00,7.478,7.567,7.478,7.526,400000.0
2005-10-21 17:03:00,7.474,7.568,7.442,7.513,500000.0
2005-10-21 17:04:00,7.478,7.573,7.429,7.493,350000.0
2005-10-21 17:05:00,7.579,7.59,7.406,7.505,400000.0
2005-10-21 17:06:00,7.56,7.56,7.427,7.523,350000.0
2005-10-21 17:07:00,7.52,7.556,7.412,7.48,500000.0
2005-10-21 17:08:00,7.407,7.547,7.407,7.46,500000.0
2005-10-21 17:09:00,7.525,7.539,7.406,7.461,400000.0
2005-10-21 17:10:00,7.518,7.551,7.43,7.512,350000.0
2005-10-21 17:11:00,7.542,7.542,7.383,7.417,400000.0
2005-10-21 17:12:00,7.52,7.558,7.468,7.477,400000.0
2005-10-21 17:13:00,7.471,7.55,7.433,7.542,450000.0
2005-10-21 17:14:00,7.469,7.525,7.398,7.525,550000.0
2005-10-21 17:15:00,7.446,7.548,7.408,7.479,350000.0
2005-10-21 17:16:00,7.529,7.529,7.391,7.479,450000.0
2005-10-21 17:17:00,7.44,7.547,7.409,7.477,550000.0
2005-10-21 17:18:00,7.484,7.523,7.436,7.523,350000.0
2005-10-21 17:19:00,7.432,7.577,7.427,7.521,450000.0
2005-10-21 17:20:00,7.489,7.59,7.449,7.455,350000.0
2005-10-21 17:21:00,7.501,7.523,7.425,7.501,350000.0
2005-10-21 17:22:00,7.396,7.54,7.396,7.458,400000.0
2005-10-21 17:23:00,7.439,7.536,7.432,7.522,550000.0
2005-10-21 17:24:00,7.518,7.524,7.42,7.439,350000.0
2005-10-21 17:25:00,7.54,7.577,7.476,7.559,400000.0
2005-10-21 17:26:00,7.428,7.533,7.425,7.494,450000.0
2005-10-21 17:27:00,7.517,7.558,7.444,7.53,400000.0
2005-10-21 17:28:00,7.491,7.578,7.448,7.451,550000.0
2005-10-21 17:29:00,7.446,7.556,7.446,7.545,500000.0
2005-10-21 17:30:00,7.405,7.538,7.405,7.528,450000.0
2005-10-21 17:31:00,7.482,7.541,7.414,7.503,600000.0
2005-10-21 17:32:00,7.467,7.58,7.456,7.524,400000.0
2005-10-21 17:33:00,7.503,7.537,7.426,7.537,400000.0
2005-10-21 17:34:00,7.534,7.632,7.471,7.586,450000.0
2005-10-21 17:35:00,7.509,7.568,7.455,7.507,500000.0
2005-10-21 17:36:00,7.524,7.543,7.405,7.543,450000.0
2005-10-21 17:37:00,7.559,7.562,7.456,7.533,550000.0
2005-10-21 17:38:00,7.483,7.53,7.426,7.48,400000.0
2005-10-21 17:39:00,7.53,7.543,7.442,7.453,350000.0
2005-10-21 17:40:00,7.454,7.562,7.454,7.551,500000.0
2005-10-21 17:41:00,7.498,7.58,7.459,7.58,500000.0
2005-10-21 17:42:00,7.456,7.584,7.456,7.534,500000.0
2005-10-21 17:43:00,7.582,7.603,7.462,7.488,400000.0
2005-10-21 17:44:00,7.556,7.556,7.461,7.534,450000.0
2005-10-21 17:45:00,7.476,7.579,7.46,7.495,550000.0
2005-10-21 17:46:00,7.534,7.578,7.444,7.55,450000.0
2005-10-21 17:47:00,7.555,7.559,7.429,7.49,400000.0
2005-10-21 17:48:00,7.57,7.571,7.478,7.571,400000.0
2005-10-21 17:49:00,7.523,7.573,7.482,7.542,350000.0
2005-10-21 17:50:00,7.563,7.585,7.471,7.471,550000.0
2005-10-21 17:51:00,7.487,7.531,7.405,7.469,550000.0
2005-10-21 17:52:00,7.539,7.57,7.453,7.461,350000.0
2005-10-21 17:53:00,7.536,7.59,7.506,7.506,500000.0
2005-10-21 17:54:00,7.513,7.589,7.462,7.589,350000.0
2005-10-21 17:55:00,7.484,7.584,7.475,7.544,350000.0
2005-10-21 17:56:00,7.457,7.59,7.457,7.497,400000.0
2005-10-21 17:57:00,7.553,7.574,7.5,7.545,400000.0
2005-10-21 17:58:00,7.545,7.559,7.475,7.521,450000.0
2005-10-21 17:59:00,7.471,7.58,7.456,7.58,350000.0
2005-10-21 18:00:00,7.497,7.61,7.497,7.573,350000.0
2005-10-21 18:01:00,7.542,7.601,7.456,7.518,450000.0
2005-10-21 18:02:00,7.487,7.583,7.487,7.567,500000.0
2005-10-21 18:03:00,7.547,7.572,7.515,7.551,350000.0
2005-10-21 18:04:00,7.598,7.602,7.449,7.515,400000.0
2005-10-21 18:05:00,7.547,7.648,7.476,7.607,550000.0
2005-10-21 18:06:00,7.553,7.617,7.477,7.477,450000.0
2005-10-21 18:07:00,7.586,7.586,7.436,7.576,400000.0
2005-10-21 18:08:00,7.52,7.583,7.498,7.583,450000.0
2005-10-21 18:09:00,7.561,7.603,7.479,7.514,450000.0
2005-10-21 18:10:00,7.592,7.61,7.551,7.589,250000.0
2005-10-21 18:11:00,7.527,7.612,7.494,7.581,450000.0
2005-10-21 18:12:00,7.487,7.609,7.487,7.562,300000.0
2005-10-21 18:13:00,7.525,7.599,7.489,7.555,400000.0
2005-10-21 18:14:00,7.531,7.65,7.531,7.582,400000.0
2005-10-21 18:15:00,7.584,7.591,7.482,7.575,350000.0
2005-10-21 18:16:00,7.51,7.627,7.489,7.501,400000.0
2005-10-21 18:17:00,7.533,7.621,7.453,7.476,400000.0
2005-10-21 18:18:00,7.544,7.608,7.477,7.477,500000.0
2005-10-21 18:19:00,7.542,7.615,7.507,7.573,450000.0
2005-10-21 18:20:00,7.508,7.598,7.463,7.586,400000.0
2005-10-21 18:21:00,7.542,7.61,7.507,7.571,550000.0
2005-10-21 18:22:00,7.472,7.583,7.472,7.529,400000.0
2005-10-21 18:23:00,7.609,7.617,7.531,7.608,400000.0
2005-10-21 18:24:00,7.585,7.587,7.485,7.587,400000.0
2005-10-21 18:25:00,7.509,7.568,7.461,7.5,500000.0
2005-10-21 18:26:00,7.525,7.605,7.49,7.595,550000.0
2005-10-21 18:27:00,7.607,7.612,7.526,7.526,350000.0
2005-10-21 18:28:00,7.568,7.569,7.45,7.569,350000.0
2005-10-21 18:29:00,7.52,7.603,7.483,7.603,350000.0
2005-10-21 18:30:00,7.571,7.617,7.476,7.56,450000.0
2005-10-21 18:31:00,7.599,7.599,7.519,7.582,350000.0
2005-10-21 18:32:00,7.525,7.591,7.45,7.525,450000.0
2005-10-21 18:33:00,7.572,7.616,7.506,7.506,300000.0
2005-10-21 18:34:00,7.557,7.61,7.471,7.61,400000.0
2005-10-21 18:35:00,7.523,7.586,7.523,7.546,350000.0
2005-10-21 18:36:00,7.536,7.629,7.474,7.573,550000.0
2005-10-21 18:37:00,7.515,7.569,7.497,7.542,500000.0
2005-10-21 18:38:00,7.575,7.588,7.467,7.54,450000.0
2005-10-21 18:39:00,7.579,7.594,7.496,7.582,400000.0
2005-10-21 18:40:00,7.583,7.594,7.463,7.526,250000.0
2005-10-21 18:41:00,7.534,7.604,7.518,7.572,500000.0
2005-10-21 18:42:00,7.541,7.624,7.492,7.519,550000.0
2005-10-21 18:43:00,7.565,7.622,7.514,7.622,400000.0
2005-10-21 18:44:00,7.567,7.589,7.481,7.528,500000.0
2005-10-21 18:45:00,7.498,7.618,7.498,7.579,350000.0
2005-10-21 18:46:00,7.511,7.619,7.497,7.619,350000.0
2005-10-21 18:47:00,7.484,7.617,7.484,7.575,400000.0
2005-10-21 18:48:00,7.508,7.599,7.506,7.567,350000.0
2005-10-21 18:49:00,7.559,7.594,7.479,7.511,550000.0
2005-10-21 18:50:00,7.503,7.609,7.501,7.501,450000.0
2005-10-21 18:51:00,7.595,7.622,7.502,7.522,450000.0
2005-10-21 18:52:00,7.565,7.645,7.516,7.635,550000.0
2005-10-21 18:53:00,7.583,7.623,7.545,7.612,450000.0
2005-10-21 18:54:00,7.581,7.648,7.564,7.564,250000.0
2005-10-21 18:55:00,7.53,7.639,7.503,7.586,350000.0
2005-10-21 18:56:00,7.572,7.614,7.56,7.614,300000.0
2005-10-21 18:57:00,7.65,7.651,7.479,7.597,450000.0
2005-10-21 18:58:00,7.638,7.646,7.565,7.616,350000.0
2005-10-21 18:59:00,7.564,7.626,7.564,7.592,450000.0
2005-10-21 19:00:00,7.562,7.639,7.507,7.639,350000.0
2005-10-21 19:01:00,7.55,7.596,7.497,7.568,500000.0
2005-10-21 19:02:00,7.557,7.611,7.506,7.598,400000.0
2005-10-21 19:03:00,7.593,7.593,7.503,7.513,350000.0
2005-10-21 19:04:00,7.638,7.638,7.531,7.531,100000.0
2005-10-21 19:05:00,7.536,7.643,7.536,7.609,400000.0
2005-10-21 19:06:00,7.597,7.638,7.502,7.638,400000.0
2005-10-21 19:07:00,7.583,7.608,7.51,7.545,400000.0
2005-10-21 19:08:00,7.554,7.645,7.541,7.541,350000.0
2005-10-21 19:09:00,7.534,7.666,7.532,7.589,500000.0
2005-10-21 19:10:00,7.64,7.64,7.507,7.569,350000.0
2005-10-21 19:11:00,7.575,7.62,7.484,7.562,550000.0
2005-10-21 19:12:00,7.529,7.633,7.529,7.603,350000.0
2005-10-21 19:13:00,7.543,7.624,7.49,7.49,350000.0
2005-10-21 19:14:00,7.499,7.601,7.474,7.584,400000.0
2005-10-21 19:15:00,7.53,7.617,7.53,7.617,500000.0
2005-10-21 19:16:00,7.621,7.621,7.552,7.582,350000.0
2005-10-21 19:17:00,7.52,7.669,7.51,7.574,550000.0
2005-10-21 19:18:00,7.5,7.631,7.5,7.587,350000.0
2005-10-21 19:19:00,7.62,7.652,7.532,7.652,400000.0
2005-10-21 19:20:00,7.561,7.634,7.498,7.601,550000.0
2005-10-21 19:21:00,7.634,7.634,7.508,7.6,400000.0
2005-10-21 19:22:00,7.617,7.652,7.516,7.542,400000.0
2005-10-21 19:23:00,7.64,7.657,7.528,7.528,350000.0
2005-10-21 19:24:00,7.545,7.647,7.545,7.569,550000.0
2005-10-21 19:25:00,7.623,7.646,7.528,7.611,350000.0
2005-10-21 19:26:00,7.605,7.669,7.518,7.533,550000.0
2005-10-21 19:27:00,7.568,7.641,7.509,7.592,400000.0
2005-10-21 19:28:00,7.533,7.65,7.533,7.569,550000.0
2005-10-21 19:29:00,7.594,7.621,7.542,7.595,350000.0
2005-10-21 19:30:00,7.661,7.661,7.532,7.553,400000.0
2005-10-21 19:33:00,7.663,7.663,7.529,7.618,700000.0
2005-10-21 19:36:00,7.566,7.681,7.545,7.612,350000.0
2005-10-21 19:40:00,7.615,7.615,7.523,7.559,200000.0
2005-10-21 19:43:00,7.626,7.626,7.542,7.575,200000.0
2005-10-21 19:44:00,7.604,7.615,7.54,7.54,350000.0
2005-10-21 19:45:00,7.535,7.618,7.534,7.604,300000.0
2005-10-21 19:54:00,7.526,7.526,7.519,7.519,200000.0
2005-10-21 19:55:00,7.498,7.628,7.498,7.534,400000.0
2005-10-21 19:57:00,7.481,7.622,7.481,7.581,300000.0
2005-10-21 20:05:00,7.625,7.648,7.519,7.648,400000.0
2005-10-21 20:07:00,7.624,7.624,7.546,7.581,200000.0
2005-10-21 20:12:00,7.613,7.613,7.51,7.559,500000.0
2005-10-21 20:13:00,7.508,7.605,7.508,7.605,400000.0
2005-10-21 20:16:00,7.632,7.658,7.543,7.657,500000.0
2005-10-21 20:17:00,7.516,7.642,7.506,7.585,450000.0
2005-10-21 20:34:00,7.616,7.632,7.52,7.571,350000.0
2005-10-21 20:35:00,7.631,7.631,7.519,7.594,150000.0
2005-10-21 20:40:00,7.484,7.592,7.45,7.592,550000.0
2005-10-21 20:41:00,7.543,7.637,7.543,7.584,350000.0
2005-10-21 20:45:00,7.636,7.652,7.535,7.641,250000.0
2005-10-21 20:51:00,7.601,7.615,7.574,7.615,250000.0
2005-10-21 20:54:00,7.615,7.615,7.523,7.559,200000.0
2005-10-21 21:18:00,7.523,7.668,7.523,7.552,450000.0
2005-10-21 21:30:00,7.515,7.628,7.515,7.628,150000.0
2005-10-21 21:36:00,7.598,7.598,7.523,7.56,200000.0
2005-10-21 21:45:00,7.605,7.605,7.504,7.544,200000.0
2005-10-21 21:53:00,7.597,7.597,7.496,7.535,200000.0
2005-10-21 21:59:00,7.609,7.609,7.529,7.563,200000.0
2005-10-21 22:11:00,7.625,7.625,7.541,7.574,200000.0
2005-10-21 22:19:00,7.625,7.625,7.532,7.591,250000.0
2005-10-21 22:21:00,7.626,7.626,7.542,7.574,200000.0
2005-10-21 22:24:00,7.613,7.613,7.513,7.553,200000.0
2005-10-21 22:31:00,7.574,7.579,7.543,7.544,200000.0
2005-10-21 22:32:00,7.559,7.637,7.559,7.615,250000.0
2005-10-21 22:44:00,7.627,7.627,7.543,7.575,200000.0
2005-10-21 22:50:00,7.61,7.61,7.506,7.544,200000.0
2005-10-23 23:02:00,7.614,7.614,7.531,7.563,200000.0
2005-10-23 23:06:00,7.608,7.608,7.531,7.569,300000.0
2005-10-23 23:07:00,7.614,7.614,7.581,7.581,100000.0
2005-10-23 23:30:00,7.615,7.615,7.515,7.554,200000.0
2005-10-23 23:32:00,7.626,7.626,7.541,7.574,200000.0
2005-10-23 23:36:00,7.613,7.613,7.513,7.553,200000.0
2005-10-23 23:41:00,7.663,7.663,7.622,7.622,300000.0
2005-10-23 23:47:00,7.613,7.613,7.513,7.553,200000.0
2005-10-23 23:57:00,7.605,7.605,7.505,7.544,200000.0
2005-10-23 23:59:00,7.615,7.615,7.523,7.559,200000.0
2005-10-24 00:00:00,7.62,7.71,7.58,7.65,250000.0
2005-10-24 00:02:00,7.595,7.616,7.57,7.605,250000.0
2005-10-24 00:06:00,7.616,7.616,7.515,7.554,200000.0
2005-10-24 00:24:00,7.531,7.534,7.531,7.534,100000.0
2005-10-24 01:03:00,7.615,7.615,7.531,7.565,200000.0
2005-10-24 01:04:00,7.523,7.634,7.523,7.634,150000.0
2005-10-24 01:34:00,7.517,7.626,7.48,7.588,400000.0
2005-10-24 01:46:00,7.532,7.625,7.532,7.625,150000.0
2005-10-24 01:48:00,7.614,7.614,7.531,7.563,200000.0
2005-10-24 01:52:00,7.625,7.625,7.541,7.574,200000.0
2005-10-24 01:57:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 02:00:00,7.614,7.644,7.488,7.564,750000.0
2005-10-24 02:01:00,7.552,7.643,7.552,7.558,350000.0
2005-10-24 02:02:00,7.579,7.605,7.463,7.605,850000.0
2005-10-24 02:05:00,7.548,7.588,7.501,7.515,250000.0
2005-10-24 02:06:00,7.614,7.623,7.52,7.52,400000.0
2005-10-24 02:07:00,7.565,7.658,7.539,7.567,400000.0
2005-10-24 02:08:00,7.59,7.626,7.496,7.593,600000.0
2005-10-24 02:09:00,7.553,7.636,7.542,7.582,500000.0
2005-10-24 02:10:00,7.546,7.612,7.497,7.577,350000.0
2005-10-24 02:11:00,7.544,7.62,7.507,7.62,350000.0
2005-10-24 02:12:00,7.633,7.653,7.568,7.595,350000.0
2005-10-24 02:13:00,7.544,7.588,7.488,7.516,300000.0
2005-10-24 02:14:00,7.613,7.613,7.497,7.554,850000.0
2005-10-24 02:15:00,7.539,7.662,7.518,7.621,700000.0
2005-10-24 02:21:00,7.589,7.589,7.515,7.515,100000.0
2005-10-24 02:22:00,7.475,7.589,7.475,7.564,350000.0
2005-10-24 02:23:00,7.655,7.662,7.552,7.662,600000.0
2005-10-24 02:24:00,7.58,7.586,7.564,7.564,150000.0
2005-10-24 02:25:00,7.561,7.596,7.465,7.472,300000.0
2005-10-24 02:26:00,7.469,7.586,7.428,7.52,600000.0
2005-10-24 02:28:00,7.496,7.611,7.496,7.57,750000.0
2005-10-24 02:29:00,7.619,7.664,7.481,7.579,550000.0
2005-10-24 02:30:00,7.601,7.601,7.459,7.596,500000.0
2005-10-24 02:32:00,7.57,7.587,7.496,7.584,300000.0
2005-10-24 02:33:00,7.582,7.617,7.508,7.508,550000.0
2005-10-24 02:35:00,7.6,7.6,7.541,7.583,150000.0
2005-10-24 02:36:00,7.592,7.592,7.484,7.572,550000.0
2005-10-24 02:37:00,7.62,7.62,7.495,7.579,400000.0
2005-10-24 02:39:00,7.571,7.571,7.497,7.497,100000.0
2005-10-24 02:41:00,7.521,7.573,7.484,7.573,350000.0
2005-10-24 02:42:00,7.555,7.593,7.5,7.577,300000.0
2005-10-24 02:43:00,7.526,7.607,7.477,7.607,450000.0
2005-10-24 02:46:00,7.571,7.614,7.47,7.555,450000.0
2005-10-24 02:47:00,7.47,7.61,7.47,7.61,600000.0
2005-10-24 02:48:00,7.593,7.604,7.496,7.546,550000.0
2005-10-24 02:49:00,7.499,7.627,7.499,7.627,600000.0
2005-10-24 02:50:00,7.569,7.687,7.516,7.598,600000.0
2005-10-24 02:51:00,7.509,7.609,7.474,7.537,800000.0
2005-10-24 02:55:00,7.512,7.632,7.507,7.606,550000.0
2005-10-24 02:57:00,7.569,7.591,7.501,7.568,250000.0
2005-10-24 02:58:00,7.514,7.627,7.479,7.479,600000.0
2005-10-24 02:59:00,7.629,7.635,7.47,7.531,800000.0
2005-10-24 03:00:00,7.559,7.619,7.489,7.574,500000.0
2005-10-24 03:01:00,7.617,7.617,7.506,7.526,250000.0
2005-10-24 03:02:00,7.582,7.617,7.51,7.583,600000.0
2005-10-24 03:03:00,7.612,7.612,7.468,7.505,350000.0
2005-10-24 03:04:00,7.585,7.644,7.53,7.58,500000.0
2005-10-24 03:05:00,7.589,7.589,7.493,7.533,450000.0
2005-10-24 03:07:00,7.581,7.615,7.482,7.482,450000.0
2005-10-24 03:09:00,7.594,7.64,7.528,7.544,550000.0
2005-10-24 03:10:00,7.513,7.61,7.468,7.61,400000.0
2005-10-24 03:11:00,7.599,7.664,7.538,7.604,800000.0
2005-10-24 03:13:00,7.59,7.633,7.513,7.581,350000.0
2005-10-24 03:14:00,7.612,7.612,7.467,7.602,500000.0
2005-10-24 03:15:00,7.576,7.622,7.509,7.619,650000.0
2005-10-24 03:16:00,7.618,7.638,7.499,7.613,550000.0
2005-10-24 03:17:00,7.587,7.597,7.513,7.583,450000.0
2005-10-24 03:20:00,7.575,7.611,7.478,7.579,750000.0
2005-10-24 03:21:00,7.521,7.599,7.488,7.562,350000.0
2005-10-24 03:22:00,7.606,7.638,7.505,7.552,750000.0
2005-10-24 03:23:00,7.617,7.635,7.493,7.61,400000.0
2005-10-24 03:25:00,7.565,7.667,7.525,7.597,500000.0
2005-10-24 03:27:00,7.546,7.629,7.516,7.55,650000.0
2005-10-24 03:28:00,7.514,7.63,7.514,7.63,250000.0
2005-10-24 03:29:00,7.529,7.594,7.483,7.566,650000.0
2005-10-24 03:30:00,7.547,7.634,7.52,7.634,300000.0
2005-10-24 03:31:00,7.554,7.604,7.5,7.5,500000.0
2005-10-24 03:32:00,7.596,7.631,7.52,7.539,500000.0
2005-10-24 03:33:00,7.501,7.625,7.497,7.549,700000.0
2005-10-24 03:34:00,7.498,7.624,7.498,7.509,400000.0
2005-10-24 03:35:00,7.638,7.658,7.524,7.64,800000.0
2005-10-24 03:37:00,7.534,7.589,7.464,7.589,600000.0
2005-10-24 03:38:00,7.627,7.627,7.527,7.617,350000.0
2005-10-24 03:40:00,7.574,7.637,7.54,7.545,400000.0
2005-10-24 03:41:00,7.506,7.609,7.506,7.583,550000.0
2005-10-24 03:42:00,7.515,7.614,7.515,7.559,350000.0
2005-10-24 03:43:00,7.504,7.629,7.486,7.629,500000.0
2005-10-24 03:44:00,7.588,7.632,7.531,7.545,500000.0
2005-10-24 03:45:00,7.557,7.628,7.534,7.575,400000.0
2005-10-24 03:46:00,7.552,7.659,7.536,7.54,550000.0
2005-10-24 03:47:00,7.58,7.644,7.518,7.585,450000.0
2005-10-24 03:48:00,7.606,7.606,7.504,7.505,250000.0
2005-10-24 03:50:00,7.557,7.61,7.498,7.599,550000.0
2005-10-24 03:53:00,7.528,7.551,7.493,7.493,150000.0
2005-10-24 03:54:00,7.551,7.551,7.551,7.551,50000.0
2005-10-24 03:56:00,7.539,7.595,7.519,7.584,450000.0
2005-10-24 03:57:00,7.539,7.618,7.475,7.581,400000.0
2005-10-24 03:58:00,7.603,7.62,7.481,7.523,1050000.0
2005-10-24 04:00:00,7.6,7.618,7.511,7.618,350000.0
2005-10-24 04:01:00,7.527,7.629,7.527,7.596,250000.0
2005-10-24 04:02:00,7.549,7.586,7.489,7.549,500000.0
2005-10-24 04:03:00,7.557,7.654,7.518,7.553,250000.0
2005-10-24 04:14:00,7.596,7.596,7.512,7.544,200000.0
2005-10-24 04:17:00,7.607,7.607,7.522,7.555,200000.0
2005-10-24 04:21:00,7.597,7.597,7.496,7.535,200000.0
2005-10-24 04:26:00,7.475,7.612,7.475,7.578,700000.0
2005-10-24 04:29:00,7.571,7.571,7.5,7.5,200000.0
2005-10-24 04:33:00,7.576,7.576,7.475,7.514,200000.0
2005-10-24 04:35:00,7.59,7.59,7.515,7.551,200000.0
2005-10-24 04:38:00,7.596,7.596,7.496,7.532,250000.0
2005-10-24 04:40:00,7.565,7.614,7.563,7.563,150000.0
2005-10-24 04:50:00,7.603,7.603,7.498,7.536,200000.0
2005-10-24 04:53:00,7.597,7.622,7.52,7.529,350000.0
2005-10-24 04:56:00,7.536,7.628,7.536,7.613,300000.0
2005-10-24 04:58:00,7.595,7.595,7.496,7.537,350000.0
2005-10-24 05:00:00,7.586,7.621,7.514,7.593,350000.0
2005-10-24 05:01:00,7.583,7.594,7.535,7.589,200000.0
2005-10-24 05:02:00,7.538,7.598,7.538,7.548,200000.0
2005-10-24 05:03:00,7.526,7.609,7.523,7.539,350000.0
2005-10-24 05:05:00,7.608,7.608,7.523,7.555,200000.0
2005-10-24 05:07:00,7.616,7.616,7.531,7.565,200000.0
2005-10-24 05:08:00,7.57,7.632,7.57,7.602,200000.0
2005-10-24 05:12:00,7.471,7.602,7.471,7.528,550000.0
2005-10-24 05:14:00,7.583,7.653,7.501,7.621,500000.0
2005-10-24 05:15:00,7.577,7.577,7.488,7.491,200000.0
2005-10-24 05:23:00,7.587,7.587,7.503,7.535,200000.0
2005-10-24 05:41:00,7.578,7.63,7.477,7.59,550000.0
2005-10-24 05:42:00,7.588,7.592,7.526,7.526,350000.0
2005-10-24 05:46:00,7.577,7.624,7.5,7.5,600000.0
2005-10-24 05:52:00,7.579,7.611,7.469,7.592,450000.0
2005-10-24 05:53:00,7.504,7.555,7.504,7.555,100000.0
2005-10-24 05:54:00,7.545,7.587,7.54,7.557,300000.0
2005-10-24 05:56:00,7.607,7.607,7.502,7.583,350000.0
2005-10-24 06:03:00,7.588,7.611,7.474,7.611,450000.0
2005-10-24 06:04:00,7.579,7.597,7.482,7.531,400000.0
2005-10-24 06:06:00,7.617,7.674,7.519,7.519,350000.0
2005-10-24 06:07:00,7.553,7.631,7.498,7.631,400000.0
2005-10-24 06:08:00,7.601,7.63,7.494,7.608,450000.0
2005-10-24 06:09:00,7.596,7.6,7.504,7.586,350000.0
2005-10-24 06:10:00,7.557,7.61,7.511,7.511,300000.0
2005-10-24 06:11:00,7.525,7.656,7.525,7.624,350000.0
2005-10-24 06:12:00,7.513,7.62,7.513,7.522,250000.0
2005-10-24 06:13:00,7.536,7.571,7.485,7.544,500000.0
2005-10-24 06:14:00,7.636,7.665,7.516,7.642,500000.0
2005-10-24 06:15:00,7.593,7.628,7.51,7.625,650000.0
2005-10-24 06:16:00,7.605,7.605,7.449,7.488,500000.0
2005-10-24 06:19:00,7.598,7.622,7.508,7.615,400000.0
2005-10-24 06:21:00,7.585,7.651,7.543,7.543,450000.0
2005-10-24 06:24:00,7.603,7.623,7.522,7.537,350000.0
2005-10-24 06:27:00,7.615,7.615,7.517,7.596,350000.0
2005-10-24 06:30:00,7.619,7.619,7.47,7.527,650000.0
2005-10-24 06:37:00,7.626,7.629,7.488,7.622,550000.0
2005-10-24 06:38:00,7.549,7.664,7.526,7.62,500000.0
2005-10-24 06:45:00,7.637,7.641,7.51,7.591,350000.0
2005-10-24 06:46:00,7.614,7.614,7.495,7.495,350000.0
2005-10-24 06:50:00,7.545,7.598,7.497,7.536,350000.0
2005-10-24 06:52:00,7.544,7.641,7.544,7.549,700000.0
2005-10-24 06:54:00,7.644,7.654,7.563,7.605,450000.0
2005-10-24 06:55:00,7.582,7.62,7.522,7.62,300000.0
2005-10-24 06:56:00,7.535,7.603,7.474,7.543,250000.0
2005-10-24 06:57:00,7.561,7.601,7.561,7.587,150000.0
2005-10-24 06:58:00,7.626,7.626,7.492,7.592,350000.0
2005-10-24 06:59:00,7.621,7.632,7.485,7.629,450000.0
2005-10-24 07:00:00,7.472,7.604,7.472,7.604,200000.0
2005-10-24 07:01:00,7.588,7.621,7.499,7.583,400000.0
2005-10-24 07:02:00,7.586,7.616,7.506,7.516,400000.0
2005-10-24 07:03:00,7.536,7.639,7.536,7.554,300000.0
2005-10-24 07:04:00,7.614,7.614,7.515,7.534,250000.0
2005-10-24 07:05:00,7.537,7.618,7.495,7.582,550000.0
2005-10-24 07:06:00,7.583,7.616,7.489,7.489,450000.0
2005-10-24 07:07:00,7.575,7.575,7.455,7.508,450000.0
2005-10-24 07:08:00,7.514,7.615,7.481,7.554,500000.0
2005-10-24 07:09:00,7.54,7.615,7.49,7.615,550000.0
2005-10-24 07:10:00,7.517,7.629,7.517,7.524,650000.0
2005-10-24 07:13:00,7.541,7.574,7.483,7.483,200000.0
2005-10-24 07:14:00,7.53,7.581,7.53,7.572,350000.0
2005-10-24 07:16:00,7.583,7.612,7.583,7.612,100000.0
2005-10-24 07:17:00,7.517,7.596,7.5,7.585,400000.0
2005-10-24 07:18:00,7.58,7.587,7.521,7.585,400000.0
2005-10-24 07:21:00,7.532,7.634,7.532,7.615,400000.0
2005-10-24 07:22:00,7.607,7.633,7.53,7.577,600000.0
2005-10-24 07:23:00,7.537,7.625,7.537,7.582,350000.0
2005-10-24 07:24:00,7.495,7.602,7.495,7.565,400000.0
2005-10-24 07:25:00,7.565,7.621,7.565,7.571,400000.0
2005-10-24 07:26:00,7.52,7.587,7.52,7.577,450000.0
2005-10-24 07:27:00,7.538,7.6,7.495,7.596,250000.0
2005-10-24 07:28:00,7.596,7.636,7.51,7.626,500000.0
2005-10-24 07:29:00,7.517,7.605,7.486,7.573,450000.0
2005-10-24 07:30:00,7.551,7.591,7.493,7.582,350000.0
2005-10-24 07:31:00,7.591,7.633,7.523,7.596,400000.0
2005-10-24 07:33:00,7.569,7.569,7.462,7.462,350000.0
2005-10-24 07:35:00,7.565,7.596,7.494,7.596,250000.0
2005-10-24 07:36:00,7.544,7.626,7.544,7.569,500000.0
2005-10-24 07:37:00,7.483,7.623,7.483,7.58,450000.0
2005-10-24 07:38:00,7.596,7.596,7.509,7.577,400000.0
2005-10-24 07:39:00,7.582,7.589,7.489,7.589,350000.0
2005-10-24 07:41:00,7.533,7.607,7.485,7.485,500000.0
2005-10-24 07:43:00,7.484,7.583,7.461,7.577,450000.0
2005-10-24 07:45:00,7.527,7.614,7.506,7.59,400000.0
2005-10-24 07:47:00,7.579,7.581,7.498,7.581,400000.0
2005-10-24 07:48:00,7.573,7.581,7.502,7.579,200000.0
2005-10-24 07:49:00,7.504,7.608,7.504,7.573,150000.0
2005-10-24 07:51:00,7.532,7.638,7.514,7.622,1000000.0
2005-10-24 07:52:00,7.563,7.624,7.504,7.504,350000.0
2005-10-24 07:53:00,7.502,7.6,7.496,7.6,400000.0
2005-10-24 07:54:00,7.473,7.566,7.473,7.537,350000.0
2005-10-24 07:55:00,7.564,7.614,7.508,7.605,500000.0
2005-10-24 07:57:00,7.544,7.596,7.492,7.545,550000.0
2005-10-24 07:58:00,7.597,7.597,7.439,7.528,400000.0
2005-10-24 07:59:00,7.532,7.595,7.497,7.534,450000.0
2005-10-24 08:00:00,7.516,7.646,7.506,7.506,300000.0
2005-10-24 08:01:00,7.54,7.634,7.498,7.498,350000.0
2005-10-24 08:02:00,7.515,7.683,7.515,7.524,750000.0
2005-10-24 08:03:00,7.493,7.589,7.493,7.581,450000.0
2005-10-24 08:04:00,7.523,7.64,7.493,7.493,550000.0
2005-10-24 08:05:00,7.535,7.644,7.518,7.553,550000.0
2005-10-24 08:06:00,7.501,7.579,7.48,7.523,400000.0
2005-10-24 08:07:00,7.595,7.596,7.472,7.596,500000.0
2005-10-24 08:08:00,7.528,7.603,7.491,7.498,650000.0
2005-10-24 08:09:00,7.537,7.595,7.485,7.529,500000.0
2005-10-24 08:10:00,7.6,7.614,7.478,7.578,550000.0
2005-10-24 08:11:00,7.603,7.617,7.513,7.55,550000.0
2005-10-24 08:12:00,7.583,7.601,7.495,7.501,450000.0
2005-10-24 08:13:00,7.606,7.618,7.488,7.511,400000.0
2005-10-24 08:14:00,7.513,7.632,7.509,7.587,400000.0
2005-10-24 08:15:00,7.605,7.635,7.508,7.635,500000.0
2005-10-24 08:17:00,7.531,7.63,7.52,7.601,650000.0
2005-10-24 08:18:00,7.593,7.651,7.529,7.588,550000.0
2005-10-24 08:19:00,7.52,7.631,7.52,7.525,550000.0
2005-10-24 08:21:00,7.526,7.636,7.503,7.543,550000.0
2005-10-24 08:22:00,7.513,7.622,7.49,7.507,350000.0
2005-10-24 08:23:00,7.62,7.682,7.528,7.569,550000.0
2005-10-24 08:24:00,7.62,7.62,7.515,7.515,250000.0
2005-10-24 08:25:00,7.486,7.638,7.486,7.619,350000.0
2005-10-24 08:26:00,7.609,7.609,7.495,7.599,500000.0
2005-10-24 08:28:00,7.609,7.635,7.523,7.599,450000.0
2005-10-24 08:30:00,7.594,7.61,7.518,7.573,400000.0
2005-10-24 08:32:00,7.629,7.629,7.579,7.579,100000.0
2005-10-24 08:33:00,7.591,7.631,7.492,7.583,400000.0
2005-10-24 08:35:00,7.585,7.602,7.495,7.591,350000.0
2005-10-24 08:36:00,7.583,7.596,7.481,7.511,500000.0
2005-10-24 08:37:00,7.555,7.598,7.471,7.57,500000.0
2005-10-24 08:38:00,7.566,7.585,7.462,7.494,650000.0
2005-10-24 08:39:00,7.538,7.607,7.492,7.492,250000.0
2005-10-24 08:40:00,7.625,7.625,7.542,7.589,400000.0
2005-10-24 08:41:00,7.581,7.601,7.538,7.538,350000.0
2005-10-24 08:42:00,7.62,7.62,7.496,7.573,450000.0
2005-10-24 08:43:00,7.575,7.622,7.543,7.622,350000.0
2005-10-24 08:44:00,7.543,7.587,7.527,7.584,350000.0
2005-10-24 08:45:00,7.577,7.621,7.534,7.534,350000.0
2005-10-24 08:46:00,7.597,7.623,7.5,7.588,500000.0
2005-10-24 08:47:00,7.585,7.594,7.461,7.539,550000.0
2005-10-24 08:48:00,7.504,7.576,7.504,7.544,450000.0
2005-10-24 08:49:00,7.626,7.626,7.518,7.572,400000.0
2005-10-24 08:50:00,7.484,7.632,7.484,7.588,300000.0
2005-10-24 08:51:00,7.595,7.635,7.524,7.565,350000.0
2005-10-24 08:52:00,7.513,7.577,7.481,7.576,450000.0
2005-10-24 08:53:00,7.594,7.605,7.508,7.581,400000.0
2005-10-24 08:54:00,7.635,7.658,7.546,7.546,350000.0
2005-10-24 08:55:00,7.613,7.617,7.475,7.617,250000.0
2005-10-24 08:57:00,7.595,7.66,7.512,7.589,550000.0
2005-10-24 09:00:00,7.534,7.586,7.443,7.472,550000.0
2005-10-24 09:02:00,7.472,7.568,7.472,7.509,550000.0
2005-10-24 09:03:00,7.478,7.581,7.461,7.476,400000.0
2005-10-24 09:04:00,7.575,7.611,7.471,7.611,400000.0
2005-10-24 09:05:00,7.551,7.585,7.467,7.577,400000.0
2005-10-24 09:08:00,7.542,7.609,7.478,7.504,550000.0
2005-10-24 09:09:00,7.47,7.609,7.47,7.492,450000.0
2005-10-24 09:10:00,7.58,7.595,7.472,7.581,350000.0
2005-10-24 09:11:00,7.585,7.585,7.501,7.526,550000.0
2005-10-24 09:12:00,7.572,7.572,7.44,7.482,550000.0
2005-10-24 09:13:00,7.504,7.598,7.438,7.598,450000.0
2005-10-24 09:14:00,7.576,7.592,7.491,7.501,500000.0
2005-10-24 09:15:00,7.506,7.572,7.464,7.552,350000.0
2005-10-24 09:16:00,7.528,7.609,7.479,7.502,350000.0
2005-10-24 09:17:00,7.597,7.599,7.473,7.569,550000.0
2005-10-24 09:18:00,7.569,7.598,7.489,7.567,400000.0
2005-10-24 09:19:00,7.604,7.605,7.5,7.6,450000.0
2005-10-24 09:20:00,7.516,7.609,7.479,7.479,450000.0
2005-10-24 09:22:00,7.555,7.59,7.498,7.59,250000.0
2005-10-24 09:23:00,7.514,7.605,7.461,7.557,450000.0
2005-10-24 09:24:00,7.475,7.567,7.475,7.526,400000.0
2005-10-24 09:25:00,7.605,7.619,7.516,7.534,350000.0
2005-10-24 09:27:00,7.52,7.599,7.479,7.479,250000.0
2005-10-24 09:28:00,7.508,7.564,7.473,7.557,350000.0
2005-10-24 09:29:00,7.471,7.586,7.471,7.569,300000.0
2005-10-24 09:32:00,7.54,7.613,7.512,7.613,500000.0
2005-10-24 09:34:00,7.597,7.624,7.478,7.58,500000.0
2005-10-24 09:35:00,7.501,7.611,7.501,7.611,350000.0
2005-10-24 09:36:00,7.529,7.61,7.471,7.475,500000.0
2005-10-24 09:37:00,7.564,7.595,7.468,7.562,400000.0
2005-10-24 09:38:00,7.516,7.582,7.45,7.569,450000.0
2005-10-24 09:40:00,7.475,7.57,7.419,7.444,550000.0
2005-10-24 09:42:00,7.581,7.62,7.519,7.526,400000.0
2005-10-24 09:43:00,7.622,7.623,7.529,7.6,350000.0
2005-10-24 09:44:00,7.5,7.576,7.458,7.505,350000.0
2005-10-24 09:46:00,7.526,7.607,7.473,7.521,550000.0
2005-10-24 09:47:00,7.51,7.658,7.507,7.586,650000.0
2005-10-24 09:50:00,7.507,7.598,7.466,7.473,500000.0
2005-10-24 09:51:00,7.577,7.581,7.487,7.52,350000.0
2005-10-24 09:52:00,7.624,7.634,7.501,7.577,400000.0
2005-10-24 09:53:00,7.448,7.555,7.448,7.473,400000.0
2005-10-24 09:54:00,7.597,7.62,7.483,7.579,350000.0
2005-10-24 09:55:00,7.579,7.626,7.518,7.53,400000.0
2005-10-24 09:56:00,7.519,7.617,7.496,7.617,400000.0
2005-10-24 09:57:00,7.535,7.614,7.513,7.602,500000.0
2005-10-24 09:58:00,7.501,7.588,7.48,7.538,400000.0
2005-10-24 09:59:00,7.541,7.632,7.504,7.626,450000.0
2005-10-24 10:00:00,7.59,7.59,7.474,7.581,550000.0
2005-10-24 10:01:00,7.556,7.593,7.461,7.556,500000.0
2005-10-24 10:02:00,7.497,7.621,7.497,7.584,350000.0
2005-10-24 10:03:00,7.557,7.557,7.438,7.487,400000.0
2005-10-24 10:04:00,7.58,7.602,7.519,7.543,400000.0
2005-10-24 10:05:00,7.477,7.602,7.477,7.602,400000.0
2005-10-24 10:06:00,7.553,7.616,7.497,7.616,450000.0
2005-10-24 10:08:00,7.623,7.64,7.527,7.64,300000.0
2005-10-24 10:09:00,7.605,7.606,7.44,7.606,450000.0
2005-10-24 10:10:00,7.602,7.623,7.493,7.623,550000.0
2005-10-24 10:11:00,7.63,7.63,7.494,7.498,500000.0
2005-10-24 10:12:00,7.612,7.612,7.493,7.553,350000.0
2005-10-24 10:13:00,7.549,7.655,7.512,7.523,500000.0
2005-10-24 10:14:00,7.527,7.606,7.511,7.602,400000.0
2005-10-24 10:15:00,7.618,7.618,7.503,7.571,350000.0
2005-10-24 10:16:00,7.484,7.622,7.484,7.582,400000.0
2005-10-24 10:17:00,7.552,7.58,7.5,7.5,400000.0
2005-10-24 10:18:00,7.472,7.67,7.472,7.629,450000.0
2005-10-24 10:19:00,7.496,7.59,7.461,7.535,400000.0
2005-10-24 10:20:00,7.504,7.548,7.483,7.483,550000.0
2005-10-24 10:21:00,7.549,7.593,7.531,7.575,400000.0
2005-10-24 10:22:00,7.447,7.56,7.447,7.508,400000.0
2005-10-24 10:23:00,7.575,7.592,7.448,7.551,450000.0
2005-10-24 10:24:00,7.565,7.572,7.384,7.572,900000.0
2005-10-24 10:25:00,7.481,7.606,7.46,7.573,700000.0
2005-10-24 10:27:00,7.575,7.613,7.501,7.613,450000.0
2005-10-24 10:29:00,7.603,7.603,7.444,7.56,900000.0
2005-10-24 10:30:00,7.506,7.572,7.447,7.504,400000.0
2005-10-24 10:31:00,7.456,7.555,7.455,7.52,350000.0
2005-10-24 10:32:00,7.527,7.558,7.435,7.558,700000.0
2005-10-24 10:33:00,7.56,7.572,7.443,7.572,400000.0
2005-10-24 10:34:00,7.594,7.611,7.453,7.565,500000.0
2005-10-24 10:35:00,7.5,7.623,7.5,7.538,400000.0
2005-10-24 10:36:00,7.492,7.584,7.457,7.481,500000.0
2005-10-24 10:37:00,7.583,7.583,7.445,7.485,400000.0
2005-10-24 10:38:00,7.431,7.538,7.431,7.53,400000.0
2005-10-24 10:41:00,7.561,7.588,7.473,7.479,350000.0
2005-10-24 10:42:00,7.566,7.612,7.487,7.569,750000.0
2005-10-24 10:43:00,7.577,7.658,7.517,7.519,400000.0
2005-10-24 10:44:00,7.555,7.602,7.467,7.569,900000.0
2005-10-24 10:46:00,7.558,7.594,7.473,7.594,400000.0
2005-10-24 10:48:00,7.489,7.591,7.452,7.591,450000.0
2005-10-24 10:54:00,7.575,7.575,7.474,7.575,400000.0
2005-10-24 10:56:00,7.541,7.612,7.462,7.602,400000.0
2005-10-24 11:01:00,7.474,7.629,7.474,7.568,500000.0
2005-10-24 11:02:00,7.591,7.591,7.455,7.523,400000.0
2005-10-24 11:03:00,7.516,7.601,7.458,7.506,550000.0
2005-10-24 11:06:00,7.565,7.599,7.469,7.469,350000.0
2005-10-24 11:08:00,7.506,7.616,7.486,7.61,350000.0
2005-10-24 11:12:00,7.586,7.646,7.512,7.577,550000.0
2005-10-24 11:13:00,7.564,7.615,7.488,7.615,500000.0
2005-10-24 11:14:00,7.506,7.599,7.476,7.599,400000.0
2005-10-24 11:17:00,7.606,7.616,7.495,7.616,350000.0
2005-10-24 11:21:00,7.608,7.608,7.464,7.562,450000.0
2005-10-24 11:22:00,7.634,7.67,7.489,7.489,400000.0
2005-10-24 11:24:00,7.547,7.623,7.478,7.571,550000.0
2005-10-24 11:25:00,7.464,7.564,7.445,7.474,550000.0
2005-10-24 11:26:00,7.573,7.604,7.478,7.601,400000.0
2005-10-24 11:30:00,7.592,7.625,7.489,7.489,500000.0
2005-10-24 11:31:00,7.565,7.593,7.485,7.556,350000.0
2005-10-24 11:34:00,7.612,7.624,7.497,7.497,650000.0
2005-10-24 11:36:00,7.501,7.598,7.453,7.512,550000.0
2005-10-24 11:37:00,7.492,7.591,7.462,7.569,400000.0
2005-10-24 11:43:00,7.619,7.619,7.526,7.614,350000.0
2005-10-24 11:44:00,7.604,7.609,7.478,7.573,450000.0
2005-10-24 11:46:00,7.574,7.61,7.486,7.507,400000.0
2005-10-24 11:49:00,7.57,7.61,7.487,7.549,350000.0
2005-10-24 11:50:00,7.555,7.61,7.495,7.61,350000.0
2005-10-24 11:51:00,7.458,7.578,7.458,7.565,450000.0
2005-10-24 11:53:00,7.477,7.635,7.477,7.523,400000.0
2005-10-24 11:55:00,7.538,7.61,7.485,7.61,350000.0
2005-10-24 11:56:00,7.557,7.62,7.546,7.551,350000.0
2005-10-24 11:57:00,7.602,7.602,7.471,7.562,450000.0
2005-10-24 11:58:00,7.473,7.594,7.452,7.594,350000.0
2005-10-24 11:59:00,7.574,7.608,7.502,7.546,450000.0
2005-10-24 12:00:00,7.577,7.585,7.486,7.486,350000.0
2005-10-24 12:01:00,7.604,7.614,7.506,7.529,500000.0
2005-10-24 12:03:00,7.491,7.58,7.479,7.566,550000.0
2005-10-24 12:07:00,7.611,7.611,7.435,7.546,450000.0
2005-10-24 12:09:00,7.506,7.591,7.506,7.535,350000.0
2005-10-24 12:12:00,7.475,7.635,7.475,7.511,350000.0
2005-10-24 12:14:00,7.559,7.57,7.434,7.483,550000.0
2005-10-24 12:15:00,7.525,7.604,7.493,7.531,400000.0
2005-10-24 12:17:00,7.588,7.625,7.578,7.61,400000.0
2005-10-24 12:18:00,7.582,7.582,7.496,7.496,450000.0
2005-10-24 12:21:00,7.577,7.633,7.512,7.594,500000.0
2005-10-24 12:22:00,7.613,7.613,7.49,7.568,400000.0
2005-10-24 12:23:00,7.584,7.584,7.441,7.466,400000.0
2005-10-24 12:24:00,7.622,7.63,7.543,7.604,600000.0
2005-10-24 12:29:00,7.566,7.613,7.458,7.472,500000.0
2005-10-24 12:30:00,7.5,7.633,7.5,7.619,450000.0
2005-10-24 12:31:00,7.579,7.579,7.513,7.569,350000.0
2005-10-24 12:32:00,7.445,7.563,7.445,7.488,300000.0
2005-10-24 12:33:00,7.621,7.623,7.498,7.498,250000.0
2005-10-24 12:34:00,7.468,7.569,7.454,7.454,450000.0
2005-10-24 12:36:00,7.633,7.635,7.51,7.585,350000.0
2005-10-24 12:37:00,7.616,7.641,7.528,7.528,500000.0
2005-10-24 12:38:00,7.576,7.591,7.467,7.536,450000.0
2005-10-24 12:39:00,7.575,7.63,7.484,7.578,450000.0
2005-10-24 12:40:00,7.563,7.625,7.501,7.545,450000.0
2005-10-24 12:43:00,7.552,7.586,7.466,7.495,500000.0
2005-10-24 12:45:00,7.521,7.599,7.466,7.518,400000.0
2005-10-24 12:46:00,7.502,7.615,7.49,7.49,500000.0
2005-10-24 12:48:00,7.506,7.61,7.486,7.582,550000.0
2005-10-24 12:50:00,7.546,7.617,7.503,7.51,400000.0
2005-10-24 12:53:00,7.473,7.585,7.473,7.572,500000.0
2005-10-24 12:56:00,7.586,7.641,7.519,7.527,450000.0
2005-10-24 12:58:00,7.54,7.631,7.5,7.504,400000.0
2005-10-24 12:59:00,7.54,7.582,7.491,7.582,450000.0
2005-10-24 13:00:00,7.586,7.626,7.502,7.542,500000.0
2005-10-24 13:02:00,7.504,7.594,7.473,7.528,400000.0
2005-10-24 13:03:00,7.546,7.619,7.486,7.486,450000.0
2005-10-24 13:04:00,7.537,7.609,7.482,7.489,450000.0
2005-10-24 13:05:00,7.454,7.573,7.454,7.573,400000.0
2005-10-24 13:06:00,7.603,7.603,7.449,7.553,450000.0
2005-10-24 13:07:00,7.647,7.652,7.499,7.57,500000.0
2005-10-24 13:08:00,7.531,7.631,7.51,7.517,400000.0
2005-10-24 13:10:00,7.559,7.569,7.46,7.482,500000.0
2005-10-24 13:12:00,7.612,7.627,7.501,7.503,550000.0
2005-10-24 13:13:00,7.615,7.615,7.455,7.572,450000.0
2005-10-24 13:15:00,7.541,7.625,7.483,7.578,400000.0
2005-10-24 13:16:00,7.587,7.587,7.479,7.578,350000.0
2005-10-24 13:18:00,7.486,7.635,7.486,7.611,400000.0
2005-10-24 13:19:00,7.546,7.62,7.5,7.528,400000.0
2005-10-24 13:20:00,7.525,7.595,7.505,7.551,500000.0
2005-10-24 13:21:00,7.488,7.63,7.487,7.487,350000.0
2005-10-24 13:22:00,7.502,7.608,7.494,7.518,400000.0
2005-10-24 13:24:00,7.605,7.658,7.538,7.557,450000.0
2005-10-24 13:25:00,7.602,7.623,7.539,7.623,350000.0
2005-10-24 13:27:00,7.514,7.61,7.514,7.588,500000.0
2005-10-24 13:28:00,7.592,7.635,7.503,7.535,400000.0
2005-10-24 13:30:00,7.632,7.632,7.517,7.524,450000.0
2005-10-24 13:31:00,7.488,7.574,7.487,7.574,450000.0
2005-10-24 13:32:00,7.534,7.642,7.508,7.508,500000.0
2005-10-24 13:33:00,7.547,7.611,7.519,7.55,350000.0
2005-10-24 13:34:00,7.494,7.63,7.461,7.501,350000.0
2005-10-24 13:35:00,7.573,7.629,7.516,7.516,400000.0
2005-10-24 13:37:00,7.529,7.604,7.518,7.589,350000.0
2005-10-24 13:38:00,7.552,7.629,7.507,7.629,400000.0
2005-10-24 13:40:00,7.593,7.627,7.509,7.625,350000.0
2005-10-24 13:41:00,7.537,7.66,7.537,7.63,400000.0
2005-10-24 13:43:00,7.595,7.629,7.491,7.593,500000.0
2005-10-24 13:45:00,7.511,7.632,7.488,7.605,400000.0
2005-10-24 13:46:00,7.571,7.654,7.522,7.569,450000.0
2005-10-24 13:47:00,7.548,7.608,7.548,7.608,100000.0
2005-10-24 13:49:00,7.508,7.64,7.508,7.611,350000.0
2005-10-24 13:51:00,7.619,7.645,7.529,7.537,350000.0
2005-10-24 13:52:00,7.645,7.645,7.525,7.615,350000.0
2005-10-24 13:53:00,7.542,7.649,7.502,7.556,450000.0
2005-10-24 13:54:00,7.569,7.632,7.521,7.628,400000.0
2005-10-24 13:55:00,7.595,7.638,7.57,7.604,350000.0
2005-10-24 13:56:00,7.627,7.631,7.488,7.488,400000.0
2005-10-24 13:57:00,7.562,7.635,7.519,7.519,400000.0
2005-10-24 13:58:00,7.504,7.622,7.504,7.622,350000.0
2005-10-24 13:59:00,7.593,7.645,7.522,7.605,350000.0
2005-10-24 14:00:00,7.59,7.621,7.512,7.56,350000.0
2005-10-24 14:02:00,7.635,7.642,7.523,7.586,350000.0
2005-10-24 14:03:00,7.619,7.631,7.558,7.619,350000.0
2005-10-24 14:06:00,7.622,7.644,7.536,7.625,350000.0
2005-10-24 14:07:00,7.608,7.634,7.51,7.604,400000.0
2005-10-24 14:09:00,7.518,7.673,7.518,7.557,550000.0
2005-10-24 14:10:00,7.515,7.605,7.515,7.552,350000.0
2005-10-24 14:11:00,7.576,7.628,7.557,7.628,400000.0
2005-10-24 14:12:00,7.633,7.647,7.603,7.642,450000.0
2005-10-24 14:15:00,7.504,7.648,7.504,7.548,500000.0
2005-10-24 14:21:00,7.528,7.635,7.49,7.554,450000.0
2005-10-24 14:22:00,7.609,7.642,7.503,7.642,450000.0
2005-10-24 14:23:00,7.556,7.639,7.556,7.575,400000.0
2005-10-24 14:24:00,7.631,7.639,7.546,7.629,400000.0
2005-10-24 14:25:00,7.57,7.646,7.564,7.572,350000.0
2005-10-24 14:26:00,7.58,7.653,7.531,7.58,350000.0
2005-10-24 14:27:00,7.583,7.642,7.499,7.642,400000.0
2005-10-24 14:28:00,7.619,7.619,7.538,7.578,400000.0
2005-10-24 14:29:00,7.598,7.651,7.522,7.606,350000.0
2005-10-24 14:30:00,7.588,7.638,7.524,7.524,550000.0
2005-10-24 14:31:00,7.546,7.637,7.512,7.607,400000.0
2005-10-24 14:32:00,7.615,7.635,7.533,7.555,500000.0
2005-10-24 14:33:00,7.629,7.633,7.503,7.548,350000.0
2005-10-24 14:34:00,7.594,7.644,7.536,7.575,450000.0
2005-10-24 14:35:00,7.6,7.605,7.536,7.536,350000.0
2005-10-24 14:36:00,7.588,7.605,7.494,7.605,400000.0
2005-10-24 14:37:00,7.512,7.599,7.447,7.599,550000.0
2005-10-24 14:38:00,7.571,7.619,7.549,7.597,400000.0
2005-10-24 14:39:00,7.582,7.609,7.472,7.497,500000.0
2005-10-24 14:40:00,7.545,7.648,7.515,7.56,400000.0
2005-10-24 14:41:00,7.503,7.595,7.493,7.591,550000.0
2005-10-24 14:42:00,7.522,7.67,7.522,7.616,400000.0
2005-10-24 14:43:00,7.622,7.672,7.539,7.637,500000.0
2005-10-24 14:44:00,7.499,7.581,7.46,7.581,450000.0
2005-10-24 14:45:00,7.573,7.619,7.535,7.602,400000.0
2005-10-24 14:46:00,7.609,7.649,7.549,7.554,350000.0
2005-10-24 14:47:00,7.603,7.654,7.523,7.628,350000.0
2005-10-24 14:48:00,7.597,7.612,7.514,7.598,400000.0
2005-10-24 14:49:00,7.622,7.623,7.491,7.494,500000.0
2005-10-24 14:50:00,7.551,7.63,7.502,7.502,400000.0
2005-10-24 14:51:00,7.62,7.63,7.532,7.59,350000.0
2005-10-24 14:52:00,7.619,7.619,7.498,7.535,450000.0
2005-10-24 14:53:00,7.524,7.608,7.498,7.56,400000.0
2005-10-24 14:54:00,7.495,7.634,7.47,7.522,550000.0
2005-10-24 14:55:00,7.591,7.646,7.518,7.518,450000.0
2005-10-24 14:56:00,7.603,7.622,7.497,7.607,550000.0
2005-10-24 14:57:00,7.629,7.639,7.523,7.618,450000.0
2005-10-24 14:58:00,7.538,7.605,7.507,7.582,400000.0
2005-10-24 14:59:00,7.546,7.633,7.471,7.633,550000.0
2005-10-24 15:00:00,7.531,7.656,7.531,7.568,450000.0
2005-10-24 15:01:00,7.614,7.656,7.545,7.629,450000.0
2005-10-24 15:02:00,7.552,7.684,7.532,7.628,450000.0
2005-10-24 15:03:00,7.621,7.658,7.522,7.658,500000.0
2005-10-24 15:04:00,7.565,7.647,7.502,7.535,550000.0
2005-10-24 15:05:00,7.537,7.652,7.537,7.558,550000.0
2005-10-24 15:06:00,7.609,7.622,7.582,7.582,400000.0
2005-10-24 15:07:00,7.519,7.631,7.49,7.603,350000.0
2005-10-24 15:08:00,7.533,7.679,7.533,7.62,500000.0
2005-10-24 15:09:00,7.637,7.664,7.535,7.541,450000.0
2005-10-24 15:10:00,7.571,7.646,7.507,7.55,400000.0
2005-10-24 15:11:00,7.536,7.644,7.507,7.531,500000.0
2005-10-24 15:12:00,7.599,7.661,7.551,7.661,450000.0
2005-10-24 15:13:00,7.618,7.646,7.549,7.645,400000.0
2005-10-24 15:14:00,7.616,7.616,7.514,7.524,500000.0
2005-10-24 15:15:00,7.5,7.594,7.493,7.551,400000.0
2005-10-24 15:16:00,7.626,7.635,7.514,7.632,400000.0
2005-10-24 15:17:00,7.59,7.645,7.518,7.583,450000.0
2005-10-24 15:18:00,7.639,7.639,7.493,7.558,400000.0
2005-10-24 15:19:00,7.575,7.631,7.543,7.595,450000.0
2005-10-24 15:20:00,7.561,7.614,7.517,7.614,400000.0
2005-10-24 15:21:00,7.596,7.646,7.533,7.646,250000.0
2005-10-24 15:22:00,7.606,7.636,7.562,7.599,450000.0
2005-10-24 15:23:00,7.541,7.644,7.541,7.613,400000.0
2005-10-24 15:24:00,7.6,7.63,7.514,7.617,350000.0
2005-10-24 15:25:00,7.63,7.641,7.519,7.598,350000.0
2005-10-24 15:26:00,7.523,7.626,7.523,7.534,550000.0
2005-10-24 15:27:00,7.543,7.631,7.531,7.553,350000.0
2005-10-24 15:28:00,7.543,7.648,7.543,7.605,350000.0
2005-10-24 15:29:00,7.571,7.655,7.571,7.607,350000.0
2005-10-24 15:30:00,7.598,7.606,7.495,7.554,450000.0
2005-10-24 15:31:00,7.547,7.635,7.515,7.531,500000.0
2005-10-24 15:32:00,7.549,7.631,7.509,7.611,450000.0
2005-10-24 15:33:00,7.589,7.605,7.497,7.581,400000.0
2005-10-24 15:34:00,7.513,7.641,7.497,7.497,400000.0
2005-10-24 15:35:00,7.561,7.614,7.528,7.556,400000.0
2005-10-24 15:36:00,7.56,7.601,7.467,7.599,550000.0
2005-10-24 15:38:00,7.55,7.623,7.539,7.539,450000.0
2005-10-24 15:39:00,7.623,7.648,7.549,7.645,300000.0
2005-10-24 15:40:00,7.531,7.686,7.531,7.539,450000.0
2005-10-24 15:41:00,7.489,7.628,7.489,7.605,400000.0
2005-10-24 15:42:00,7.616,7.616,7.506,7.532,350000.0
2005-10-24 15:43:00,7.563,7.62,7.5,7.51,450000.0
2005-10-24 15:44:00,7.629,7.665,7.559,7.648,350000.0
2005-10-24 15:45:00,7.662,7.663,7.567,7.655,450000.0
2005-10-24 15:46:00,7.552,7.661,7.53,7.554,400000.0
2005-10-24 15:47:00,7.649,7.705,7.555,7.557,550000.0
2005-10-24 15:48:00,7.561,7.605,7.519,7.541,350000.0
2005-10-24 15:49:00,7.611,7.656,7.583,7.656,350000.0
2005-10-24 15:50:00,7.568,7.671,7.557,7.653,550000.0
2005-10-24 15:51:00,7.611,7.648,7.521,7.528,350000.0
2005-10-24 15:52:00,7.523,7.634,7.508,7.508,350000.0
2005-10-24 15:53:00,7.636,7.671,7.555,7.615,500000.0
2005-10-24 15:54:00,7.644,7.665,7.609,7.665,450000.0
2005-10-24 15:56:00,7.522,7.661,7.522,7.602,450000.0
2005-10-24 15:57:00,7.586,7.628,7.558,7.588,450000.0
2005-10-24 15:58:00,7.552,7.654,7.515,7.654,500000.0
2005-10-24 15:59:00,7.652,7.652,7.533,7.564,450000.0
2005-10-24 16:00:00,7.631,7.661,7.518,7.62,500000.0
2005-10-24 16:01:00,7.657,7.657,7.542,7.542,400000.0
2005-10-24 16:02:00,7.529,7.684,7.529,7.6,550000.0
2005-10-24 16:03:00,7.646,7.649,7.531,7.586,450000.0
2005-10-24 16:04:00,7.513,7.643,7.511,7.608,550000.0
2005-10-24 16:05:00,7.524,7.649,7.524,7.61,550000.0
2005-10-24 16:06:00,7.553,7.659,7.519,7.614,350000.0
2005-10-24 16:08:00,7.525,7.65,7.525,7.568,550000.0
2005-10-24 16:09:00,7.537,7.666,7.516,7.666,350000.0
2005-10-24 16:10:00,7.634,7.635,7.52,7.635,500000.0
2005-10-24 16:11:00,7.536,7.648,7.507,7.514,500000.0
2005-10-24 16:12:00,7.576,7.633,7.541,7.592,350000.0
2005-10-24 16:13:00,7.605,7.69,7.605,7.69,450000.0
2005-10-24 16:14:00,7.691,7.691,7.574,7.619,500000.0
2005-10-24 16:15:00,7.687,7.699,7.539,7.539,350000.0
2005-10-24 16:16:00,7.613,7.682,7.564,7.638,550000.0
2005-10-24 16:17:00,7.652,7.701,7.573,7.573,350000.0
2005-10-24 16:18:00,7.69,7.706,7.584,7.661,400000.0
2005-10-24 16:19:00,7.635,7.672,7.555,7.589,450000.0
2005-10-24 16:20:00,7.692,7.703,7.58,7.58,550000.0
2005-10-24 16:21:00,7.58,7.665,7.531,7.624,500000.0
2005-10-24 16:22:00,7.645,7.645,7.544,7.598,450000.0
2005-10-24 16:23:00,7.573,7.717,7.573,7.588,400000.0
2005-10-24 16:24:00,7.632,7.679,7.531,7.672,550000.0
2005-10-24 16:25:00,7.661,7.693,7.616,7.687,350000.0
2005-10-24 16:26:00,7.648,7.68,7.547,7.547,550000.0
2005-10-24 16:27:00,7.611,7.65,7.57,7.594,400000.0
2005-10-24 16:28:00,7.641,7.681,7.588,7.681,400000.0
2005-10-24 16:29:00,7.597,7.632,7.544,7.593,250000.0
2005-10-24 16:30:00,7.564,7.668,7.549,7.634,550000.0
2005-10-24 16:31:00,7.589,7.678,7.554,7.606,400000.0
2005-10-24 16:32:00,7.562,7.668,7.562,7.603,350000.0
2005-10-24 16:33:00,7.565,7.679,7.565,7.6,350000.0
2005-10-24 16:34:00,7.607,7.667,7.566,7.667,350000.0
2005-10-24 16:35:00,7.561,7.662,7.517,7.574,500000.0
2005-10-24 16:36:00,7.673,7.681,7.589,7.593,500000.0
2005-10-24 16:37:00,7.671,7.671,7.565,7.586,500000.0
2005-10-24 16:38:00,7.527,7.651,7.527,7.54,450000.0
2005-10-24 16:39:00,7.613,7.7,7.586,7.666,500000.0
2005-10-24 16:40:00,7.539,7.638,7.536,7.575,500000.0
2005-10-24 16:41:00,7.568,7.651,7.568,7.57,350000.0
2005-10-24 16:42:00,7.579,7.694,7.576,7.691,500000.0
2005-10-24 16:43:00,7.574,7.707,7.574,7.615,350000.0
2005-10-24 16:44:00,7.691,7.691,7.563,7.563,400000.0
2005-10-24 16:45:00,7.583,7.664,7.583,7.632,400000.0
2005-10-24 16:46:00,7.613,7.662,7.6,7.662,350000.0
2005-10-24 16:47:00,7.598,7.712,7.567,7.6,600000.0
2005-10-24 16:48:00,7.657,7.694,7.554,7.631,500000.0
2005-10-24 16:49:00,7.664,7.716,7.588,7.588,450000.0
2005-10-24 16:50:00,7.579,7.69,7.579,7.602,500000.0
2005-10-24 16:51:00,7.689,7.689,7.552,7.552,400000.0
2005-10-24 16:52:00,7.608,7.702,7.593,7.702,450000.0
2005-10-24 16:53:00,7.594,7.683,7.56,7.602,350000.0
2005-10-24 16:54:00,7.608,7.692,7.562,7.574,450000.0
2005-10-24 16:55:00,7.675,7.698,7.582,7.617,550000.0
2005-10-24 16:56:00,7.599,7.693,7.585,7.588,400000.0
2005-10-24 16:57:00,7.604,7.709,7.602,7.602,400000.0
2005-10-24 16:58:00,7.612,7.712,7.602,7.672,500000.0
2005-10-24 16:59:00,7.629,7.721,7.618,7.628,400000.0
2005-10-24 17:00:00,7.719,7.719,7.581,7.581,350000.0
2005-10-24 17:01:00,7.636,7.718,7.599,7.624,500000.0
2005-10-24 17:02:00,7.62,7.692,7.594,7.644,400000.0
2005-10-24 17:03:00,7.622,7.692,7.59,7.652,500000.0
2005-10-24 17:04:00,7.608,7.683,7.561,7.628,350000.0
2005-10-24 17:05:00,7.723,7.73,7.559,7.66,400000.0
2005-10-24 17:06:00,7.706,7.706,7.542,7.647,350000.0
2005-10-24 17:08:00,7.561,7.706,7.561,7.616,500000.0
2005-10-24 17:09:00,7.553,7.683,7.549,7.607,500000.0
2005-10-24 17:10:00,7.674,7.709,7.617,7.671,350000.0
2005-10-24 17:11:00,7.697,7.707,7.578,7.586,400000.0
2005-10-24 17:12:00,7.647,7.688,7.582,7.599,400000.0
2005-10-24 17:13:00,7.61,7.713,7.561,7.697,450000.0
2005-10-24 17:14:00,7.61,7.713,7.541,7.672,550000.0
2005-10-24 17:15:00,7.569,7.673,7.541,7.611,350000.0
2005-10-24 17:17:00,7.649,7.663,7.537,7.663,350000.0
2005-10-24 17:22:00,7.661,7.742,7.595,7.66,550000.0
2005-10-24 17:23:00,7.596,7.673,7.543,7.64,950000.0
2005-10-24 17:26:00,7.564,7.681,7.556,7.638,450000.0
2005-10-24 17:27:00,7.65,7.662,7.555,7.641,400000.0
2005-10-24 17:28:00,7.604,7.671,7.539,7.543,550000.0
2005-10-24 17:29:00,7.577,7.704,7.577,7.69,500000.0
2005-10-24 17:32:00,7.579,7.682,7.562,7.641,400000.0
2005-10-24 17:34:00,7.654,7.672,7.527,7.672,450000.0
2005-10-24 17:36:00,7.644,7.707,7.572,7.683,450000.0
2005-10-24 17:41:00,7.595,7.709,7.587,7.626,350000.0
2005-10-24 17:42:00,7.573,7.7,7.573,7.664,500000.0
2005-10-24 17:43:00,7.709,7.718,7.575,7.603,400000.0
2005-10-24 17:45:00,7.615,7.716,7.611,7.641,550000.0
2005-10-24 17:47:00,7.675,7.693,7.555,7.616,400000.0
2005-10-24 17:48:00,7.691,7.714,7.601,7.714,400000.0
2005-10-24 17:49:00,7.678,7.728,7.634,7.684,350000.0
2005-10-24 17:50:00,7.692,7.723,7.609,7.609,550000.0
2005-10-24 17:53:00,7.662,7.719,7.63,7.63,500000.0
2005-10-24 17:54:00,7.628,7.709,7.581,7.709,350000.0
2005-10-24 17:56:00,7.571,7.716,7.571,7.631,400000.0
2005-10-24 17:57:00,7.681,7.696,7.602,7.655,400000.0
2005-10-24 17:58:00,7.67,7.696,7.615,7.66,450000.0
2005-10-24 17:59:00,7.601,7.703,7.581,7.703,350000.0
2005-10-24 18:01:00,7.669,7.716,7.589,7.638,450000.0
2005-10-24 18:02:00,7.578,7.669,7.572,7.665,500000.0
2005-10-24 18:03:00,7.65,7.678,7.614,7.655,350000.0
2005-10-24 18:05:00,7.637,7.725,7.606,7.725,550000.0
2005-10-24 18:07:00,7.699,7.699,7.55,7.676,400000.0
2005-10-24 18:08:00,7.688,7.688,7.539,7.585,350000.0
2005-10-24 18:09:00,7.636,7.66,7.54,7.653,550000.0
2005-10-24 18:10:00,7.566,7.656,7.531,7.642,500000.0
2005-10-24 18:11:00,7.577,7.675,7.542,7.652,450000.0
2005-10-24 18:12:00,7.641,7.683,7.584,7.683,250000.0
2005-10-24 18:13:00,7.655,7.697,7.604,7.695,550000.0
2005-10-24 18:14:00,7.584,7.704,7.584,7.648,400000.0
2005-10-24 18:15:00,7.586,7.666,7.586,7.611,400000.0
2005-10-24 18:16:00,7.563,7.687,7.546,7.556,400000.0
2005-10-24 18:17:00,7.666,7.666,7.536,7.536,550000.0
2005-10-24 18:18:00,7.632,7.693,7.551,7.551,500000.0
2005-10-24 18:19:00,7.617,7.633,7.517,7.621,400000.0
2005-10-24 18:20:00,7.57,7.66,7.514,7.627,400000.0
2005-10-24 18:21:00,7.602,7.718,7.587,7.648,550000.0
2005-10-24 18:22:00,7.567,7.665,7.567,7.603,400000.0
2005-10-24 18:23:00,7.681,7.691,7.589,7.676,400000.0
2005-10-24 18:24:00,7.662,7.662,7.551,7.654,400000.0
2005-10-24 18:25:00,7.595,7.701,7.564,7.588,500000.0
2005-10-24 18:26:00,7.595,7.676,7.578,7.673,550000.0
2005-10-24 18:27:00,7.634,7.661,7.558,7.661,450000.0
2005-10-24 18:28:00,7.633,7.643,7.531,7.639,350000.0
2005-10-24 18:29:00,7.586,7.668,7.555,7.668,350000.0
2005-10-24 18:30:00,7.651,7.69,7.535,7.619,450000.0
2005-10-24 18:31:00,7.641,7.657,7.554,7.636,350000.0
2005-10-24 18:32:00,7.563,7.662,7.532,7.596,450000.0
2005-10-24 18:33:00,7.643,7.671,7.569,7.571,300000.0
2005-10-24 18:34:00,7.649,7.689,7.578,7.689,400000.0
2005-10-24 18:35:00,7.605,7.678,7.605,7.62,350000.0
2005-10-24 18:36:00,7.601,7.691,7.534,7.646,550000.0
2005-10-24 18:37:00,7.603,7.695,7.586,7.644,500000.0
2005-10-24 18:38:00,7.66,7.676,7.558,7.63,450000.0
2005-10-24 18:39:00,7.671,7.682,7.576,7.658,400000.0
2005-10-24 18:40:00,7.668,7.684,7.571,7.627,350000.0
2005-10-24 18:41:00,7.603,7.66,7.564,7.634,500000.0
2005-10-24 18:42:00,7.609,7.676,7.55,7.587,550000.0
2005-10-24 18:43:00,7.631,7.681,7.558,7.681,400000.0
2005-10-24 18:44:00,7.643,7.676,7.549,7.612,500000.0
2005-10-24 18:45:00,7.567,7.685,7.567,7.648,350000.0
2005-10-24 18:46:00,7.573,7.68,7.556,7.68,350000.0
2005-10-24 18:47:00,7.565,7.673,7.519,7.628,400000.0
2005-10-24 18:48:00,7.642,7.646,7.572,7.582,350000.0
2005-10-24 18:49:00,7.673,7.683,7.603,7.603,400000.0
2005-10-24 18:50:00,7.639,7.682,7.534,7.6,550000.0
2005-10-24 18:51:00,7.636,7.668,7.568,7.585,450000.0
2005-10-24 18:52:00,7.62,7.678,7.532,7.674,550000.0
2005-10-24 18:53:00,7.641,7.665,7.596,7.655,450000.0
2005-10-24 18:55:00,7.609,7.659,7.529,7.612,550000.0
2005-10-24 18:56:00,7.596,7.689,7.549,7.565,400000.0
2005-10-24 18:58:00,7.667,7.68,7.595,7.657,500000.0
2005-10-24 18:59:00,7.586,7.674,7.572,7.62,750000.0
2005-10-24 19:00:00,7.606,7.712,7.569,7.686,700000.0
2005-10-24 19:01:00,7.564,7.678,7.527,7.547,800000.0
2005-10-24 19:02:00,7.661,7.661,7.526,7.526,800000.0
2005-10-24 19:03:00,7.644,7.646,7.562,7.599,500000.0
2005-10-24 19:04:00,7.644,7.644,7.536,7.643,400000.0
2005-10-24 19:05:00,7.621,7.641,7.613,7.632,250000.0
2005-10-24 19:06:00,7.532,7.659,7.522,7.626,900000.0
2005-10-24 19:07:00,7.55,7.702,7.55,7.6,850000.0
2005-10-24 19:08:00,7.596,7.717,7.579,7.579,900000.0
2005-10-24 19:09:00,7.533,7.68,7.49,7.607,700000.0
2005-10-24 19:10:00,7.581,7.701,7.564,7.584,350000.0
2005-10-24 19:11:00,7.575,7.663,7.53,7.663,300000.0
2005-10-24 19:12:00,7.572,7.629,7.527,7.561,850000.0
2005-10-24 19:13:00,7.605,7.674,7.535,7.535,650000.0
2005-10-24 19:14:00,7.533,7.663,7.521,7.632,650000.0
2005-10-24 19:15:00,7.57,7.677,7.57,7.572,700000.0
2005-10-24 19:16:00,7.679,7.687,7.622,7.68,550000.0
2005-10-24 19:17:00,7.588,7.674,7.588,7.662,250000.0
2005-10-24 19:18:00,7.636,7.678,7.559,7.625,500000.0
2005-10-24 19:19:00,7.585,7.699,7.53,7.665,700000.0
2005-10-24 19:20:00,7.622,7.663,7.573,7.573,350000.0
2005-10-24 19:21:00,7.642,7.642,7.528,7.551,450000.0
2005-10-24 19:22:00,7.622,7.622,7.507,7.557,600000.0
2005-10-24 19:23:00,7.631,7.657,7.537,7.537,500000.0
2005-10-24 19:24:00,7.533,7.661,7.533,7.614,350000.0
2005-10-24 19:26:00,7.538,7.676,7.538,7.676,350000.0
2005-10-24 19:27:00,7.523,7.618,7.523,7.615,150000.0
2005-10-24 19:28:00,7.548,7.642,7.548,7.638,400000.0
2005-10-24 19:29:00,7.615,7.688,7.551,7.558,550000.0
2005-10-24 19:30:00,7.646,7.646,7.513,7.542,600000.0
2005-10-24 19:31:00,7.615,7.632,7.578,7.578,350000.0
2005-10-24 19:32:00,7.584,7.669,7.528,7.592,550000.0
2005-10-24 19:34:00,7.541,7.661,7.541,7.605,400000.0
2005-10-24 19:35:00,7.654,7.679,7.559,7.652,500000.0
2005-10-24 19:36:00,7.576,7.651,7.538,7.642,500000.0
2005-10-24 19:37:00,7.667,7.667,7.528,7.625,400000.0
2005-10-24 19:38:00,7.658,7.66,7.552,7.552,550000.0
2005-10-24 19:46:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 19:52:00,7.614,7.659,7.571,7.575,400000.0
2005-10-24 19:55:00,7.547,7.684,7.535,7.535,400000.0
2005-10-24 20:00:00,7.617,7.617,7.503,7.554,450000.0
2005-10-24 20:01:00,7.52,7.619,7.518,7.518,400000.0
2005-10-24 20:07:00,7.565,7.621,7.528,7.563,450000.0
2005-10-24 20:09:00,7.526,7.652,7.526,7.568,350000.0
2005-10-24 20:10:00,7.538,7.557,7.538,7.557,100000.0
2005-10-24 20:12:00,7.573,7.643,7.514,7.557,500000.0
2005-10-24 20:14:00,7.526,7.605,7.488,7.522,550000.0
2005-10-24 20:15:00,7.569,7.569,7.569,7.569,50000.0
2005-10-24 20:16:00,7.535,7.618,7.534,7.604,300000.0
2005-10-24 20:18:00,7.551,7.613,7.52,7.54,550000.0
2005-10-24 20:19:00,7.54,7.675,7.54,7.631,550000.0
2005-10-24 20:22:00,7.637,7.637,7.552,7.585,200000.0
2005-10-24 20:27:00,7.625,7.653,7.568,7.623,350000.0
2005-10-24 20:31:00,7.636,7.691,7.545,7.586,300000.0
2005-10-24 20:32:00,7.654,7.654,7.565,7.648,400000.0
2005-10-24 20:38:00,7.629,7.629,7.541,7.573,300000.0
2005-10-24 20:40:00,7.56,7.647,7.525,7.561,400000.0
2005-10-24 20:41:00,7.561,7.613,7.561,7.613,100000.0
2005-10-24 20:42:00,7.511,7.615,7.488,7.615,350000.0
2005-10-24 20:50:00,7.601,7.603,7.601,7.603,100000.0
2005-10-24 20:51:00,7.608,7.623,7.589,7.623,200000.0
2005-10-24 20:57:00,7.604,7.604,7.504,7.544,200000.0
2005-10-24 21:03:00,7.617,7.617,7.533,7.565,200000.0
2005-10-24 21:06:00,7.621,7.621,7.509,7.552,350000.0
2005-10-24 21:18:00,7.492,7.626,7.484,7.552,450000.0
2005-10-24 21:29:00,7.628,7.628,7.549,7.583,200000.0
2005-10-24 21:37:00,7.643,7.643,7.56,7.593,200000.0
2005-10-24 21:47:00,7.635,7.635,7.534,7.574,200000.0
2005-10-24 21:50:00,7.623,7.623,7.524,7.563,200000.0
2005-10-24 21:59:00,7.637,7.637,7.553,7.585,200000.0
2005-10-24 22:04:00,7.626,7.626,7.525,7.565,200000.0
2005-10-24 22:06:00,7.634,7.634,7.551,7.583,200000.0
2005-10-24 22:09:00,7.629,7.629,7.531,7.575,300000.0
2005-10-24 22:10:00,7.566,7.567,7.566,7.567,100000.0
2005-10-24 22:12:00,7.637,7.637,7.536,7.575,200000.0
2005-10-24 22:18:00,7.645,7.645,7.561,7.594,200000.0
2005-10-24 22:24:00,7.642,7.652,7.532,7.573,350000.0
2005-10-24 22:26:00,7.626,7.626,7.525,7.565,200000.0
2005-10-24 22:28:00,7.634,7.677,7.548,7.588,400000.0
2005-10-24 22:29:00,7.604,7.63,7.536,7.616,800000.0
2005-10-24 22:35:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 22:41:00,7.624,7.624,7.541,7.573,200000.0
2005-10-24 22:43:00,7.569,7.569,7.569,7.569,50000.0
2005-10-24 22:45:00,7.626,7.626,7.542,7.575,200000.0
2005-10-24 22:50:00,7.633,7.633,7.55,7.583,200000.0
2005-10-24 22:55:00,7.623,7.623,7.522,7.563,200000.0
2005-10-24 22:57:00,7.625,7.625,7.568,7.568,150000.0
2005-10-24 23:10:00,7.627,7.627,7.552,7.589,200000.0
2005-10-24 23:22:00,7.655,7.655,7.563,7.599,200000.0
2005-10-24 23:23:00,7.577,7.67,7.577,7.661,150000.0
2005-10-24 23:26:00,7.597,7.656,7.559,7.559,400000.0
2005-10-24 23:36:00,7.645,7.645,7.561,7.594,200000.0
2005-10-24 23:45:00,7.635,7.635,7.534,7.574,200000.0
2005-10-24 23:58:00,7.647,7.647,7.562,7.595,200000.0
2005-10-25 00:00:00,7.594,7.641,7.561,7.561,300000.0
2005-10-25 00:03:00,7.635,7.635,7.556,7.592,200000.0
2005-10-25 00:05:00,7.567,7.691,7.567,7.634,350000.0
2005-10-25 00:06:00,7.64,7.648,7.548,7.621,450000.0
2005-10-25 00:08:00,7.645,7.645,7.572,7.608,200000.0
2005-10-25 00:12:00,7.652,7.652,7.548,7.585,200000.0
2005-10-25 00:14:00,7.586,7.684,7.562,7.564,300000.0
2005-10-25 00:32:00,7.631,7.631,7.527,7.565,200000.0
2005-10-25 00:36:00,7.578,7.654,7.54,7.554,350000.0
2005-10-25 00:37:00,7.544,7.646,7.544,7.646,200000.0
2005-10-25 00:45:00,7.575,7.658,7.575,7.658,100000.0
2005-10-25 00:46:00,7.543,7.575,7.543,7.575,100000.0
2005-10-25 00:47:00,7.622,7.672,7.578,7.578,200000.0
2005-10-25 00:48:00,7.633,7.66,7.531,7.609,450000.0
2005-10-25 00:54:00,7.626,7.626,7.542,7.575,200000.0
2005-10-25 00:57:00,7.584,7.647,7.537,7.537,350000.0
2005-10-25 00:58:00,7.595,7.595,7.591,7.591,100000.0
2005-10-25 01:00:00,7.615,7.615,7.515,7.554,200000.0
2005-10-25 01:02:00,7.528,7.648,7.528,7.568,400000.0
2005-10-25 01:18:00,7.537,7.602,7.537,7.602,100000.0
2005-10-25 01:25:00,7.608,7.608,7.595,7.595,150000.0
2005-10-25 01:27:00,7.624,7.624,7.541,7.573,200000.0
2005-10-25 01:32:00,7.555,7.644,7.53,7.559,200000.0
2005-10-25 01:35:00,7.555,7.613,7.518,7.613,550000.0
2005-10-25 01:36:00,7.543,7.616,7.543,7.616,350000.0
2005-10-25 01:46:00,7.506,7.612,7.502,7.612,350000.0
2005-10-25 01:47:00,7.595,7.624,7.559,7.624,400000.0
2005-10-25 01:57:00,7.635,7.638,7.551,7.631,350000.0
2005-10-25 02:01:00,7.637,7.637,7.552,7.584,200000.0
2005-10-25 02:03:00,7.669,7.669,7.538,7.651,250000.0
2005-10-25 02:04:00,7.512,7.613,7.512,7.546,200000.0
2005-10-25 02:05:00,7.598,7.669,7.585,7.669,350000.0
2005-10-25 02:06:00,7.591,7.613,7.585,7.613,150000.0
2005-10-25 02:07:00,7.583,7.653,7.546,7.564,250000.0
2005-10-25 02:08:00,7.613,7.62,7.518,7.597,500000.0
2005-10-25 02:09:00,7.556,7.687,7.556,7.557,450000.0
2005-10-25 02:10:00,7.514,7.651,7.509,7.651,250000.0
2005-10-25 02:11:00,7.569,7.654,7.55,7.61,550000.0
2005-10-25 02:12:00,7.597,7.635,7.526,7.606,250000.0
2005-10-25 02:13:00,7.588,7.624,7.523,7.624,250000.0
2005-10-25 02:14:00,7.535,7.642,7.501,7.526,600000.0
2005-10-25 02:16:00,7.566,7.648,7.533,7.533,400000.0
2005-10-25 02:17:00,7.574,7.621,7.517,7.621,350000.0
2005-10-25 02:18:00,7.534,7.654,7.534,7.654,300000.0
2005-10-25 02:20:00,7.537,7.675,7.537,7.607,550000.0
2005-10-25 02:21:00,7.607,7.627,7.531,7.61,400000.0
2005-10-25 02:22:00,7.539,7.646,7.516,7.609,650000.0
2005-10-25 02:27:00,7.512,7.619,7.504,7.555,400000.0
2005-10-25 02:30:00,7.526,7.647,7.526,7.647,100000.0
2005-10-25 02:31:00,7.563,7.626,7.53,7.626,250000.0
2005-10-25 02:33:00,7.605,7.607,7.483,7.53,550000.0
2005-10-25 02:34:00,7.629,7.642,7.557,7.642,350000.0
2005-10-25 02:36:00,7.599,7.618,7.536,7.607,350000.0
2005-10-25 02:37:00,7.603,7.666,7.527,7.527,750000.0
2005-10-25 02:38:00,7.565,7.646,7.526,7.529,450000.0
2005-10-25 02:39:00,7.559,7.611,7.489,7.52,750000.0
2005-10-25 02:40:00,7.648,7.66,7.505,7.644,450000.0
2005-10-25 02:54:00,7.623,7.623,7.54,7.573,200000.0
2005-10-25 03:00:00,7.573,7.643,7.498,7.565,650000.0
2005-10-25 03:01:00,7.593,7.644,7.504,7.613,450000.0
2005-10-25 03:03:00,7.606,7.665,7.533,7.564,450000.0
2005-10-25 03:04:00,7.612,7.633,7.528,7.542,400000.0
2005-10-25 03:05:00,7.503,7.642,7.501,7.513,550000.0
2005-10-25 03:06:00,7.632,7.665,7.551,7.665,350000.0
2005-10-25 03:07:00,7.624,7.624,7.518,7.613,400000.0
2005-10-25 03:08:00,7.576,7.661,7.569,7.569,400000.0
2005-10-25 03:09:00,7.588,7.627,7.558,7.627,300000.0
2005-10-25 03:11:00,7.621,7.656,7.564,7.623,500000.0
2005-10-25 03:15:00,7.624,7.646,7.562,7.646,400000.0
2005-10-25 03:16:00,7.654,7.654,7.581,7.628,300000.0
2005-10-25 03:19:00,7.611,7.678,7.556,7.556,500000.0
2005-10-25 03:20:00,7.643,7.643,7.524,7.524,550000.0
2005-10-25 03:22:00,7.581,7.647,7.549,7.561,600000.0
2005-10-25 03:23:00,7.551,7.636,7.551,7.622,200000.0
2005-10-25 03:24:00,7.524,7.625,7.524,7.625,300000.0
2005-10-25 03:25:00,7.584,7.6,7.551,7.551,150000.0
2005-10-25 03:26:00,7.585,7.625,7.534,7.625,350000.0
2005-10-25 03:29:00,7.561,7.638,7.554,7.624,250000.0
2005-10-25 03:30:00,7.56,7.648,7.551,7.585,450000.0
2005-10-25 03:31:00,7.569,7.638,7.566,7.619,250000.0
2005-10-25 03:33:00,7.6,7.633,7.543,7.582,350000.0
2005-10-25 03:36:00,7.617,7.653,7.54,7.646,500000.0
2005-10-25 03:37:00,7.567,7.679,7.557,7.663,700000.0
2005-10-25 03:40:00,7.609,7.646,7.582,7.619,300000.0
2005-10-25 03:41:00,7.637,7.637,7.624,7.632,200000.0
2005-10-25 03:42:00,7.574,7.666,7.574,7.609,550000.0
2005-10-25 03:44:00,7.613,7.615,7.61,7.61,200000.0
2005-10-25 03:45:00,7.598,7.62,7.598,7.62,200000.0
2005-10-25 03:47:00,7.615,7.718,7.581,7.63,400000.0
2005-10-25 03:48:00,7.581,7.647,7.553,7.553,300000.0
2005-10-25 03:49:00,7.595,7.657,7.552,7.627,650000.0
2005-10-25 03:50:00,7.623,7.648,7.564,7.57,450000.0
2005-10-25 03:51:00,7.578,7.699,7.563,7.624,400000.0
2005-10-25 03:52:00,7.648,7.667,7.528,7.663,550000.0
2005-10-25 03:53:00,7.576,7.679,7.548,7.548,350000.0
2005-10-25 03:54:00,7.596,7.688,7.561,7.657,550000.0
2005-10-25 03:58:00,7.643,7.684,7.559,7.641,600000.0
2005-10-25 04:00:00,7.573,7.68,7.536,7.663,500000.0
2005-10-25 04:01:00,7.535,7.675,7.535,7.626,150000.0
2005-10-25 04:10:00,7.663,7.672,7.543,7.591,450000.0
2005-10-25 04:21:00,7.652,7.68,7.532,7.581,550000.0
2005-10-25 04:22:00,7.586,7.639,7.519,7.572,300000.0
2005-10-25 04:32:00,7.679,7.679,7.568,7.594,400000.0
2005-10-25 04:41:00,7.647,7.647,7.562,7.595,200000.0
2005-10-25 04:42:00,7.64,7.64,7.586,7.614,200000.0
2005-10-25 04:43:00,7.565,7.654,7.565,7.629,300000.0
2005-10-25 04:46:00,7.678,7.688,7.574,7.616,200000.0
2005-10-25 04:47:00,7.672,7.672,7.665,7.665,200000.0
2005-10-25 04:51:00,7.673,7.722,7.568,7.596,400000.0
2005-10-25 04:52:00,7.625,7.631,7.524,7.614,300000.0
2005-10-25 04:58:00,7.643,7.691,7.582,7.606,250000.0
2005-10-25 05:02:00,7.643,7.643,7.56,7.593,200000.0
2005-10-25 05:12:00,7.563,7.719,7.563,7.62,300000.0
2005-10-25 05:15:00,7.633,7.668,7.551,7.64,500000.0
2005-10-25 05:22:00,7.643,7.643,7.56,7.593,200000.0
2005-10-25 05:24:00,7.536,7.636,7.536,7.636,150000.0
2005-10-25 05:25:00,7.586,7.708,7.563,7.647,250000.0
2005-10-25 05:27:00,7.544,7.658,7.506,7.621,450000.0
2005-10-25 05:29:00,7.634,7.68,7.569,7.597,400000.0
2005-10-25 05:30:00,7.643,7.676,7.574,7.575,600000.0
2005-10-25 05:31:00,7.617,7.671,7.514,7.6,550000.0
2005-10-25 05:33:00,7.596,7.635,7.57,7.57,350000.0
2005-10-25 05:34:00,7.684,7.684,7.615,7.643,350000.0
2005-10-25 05:37:00,7.55,7.669,7.55,7.592,350000.0
2005-10-25 05:38:00,7.587,7.682,7.564,7.682,300000.0
2005-10-25 05:39:00,7.577,7.671,7.544,7.607,350000.0
2005-10-25 05:40:00,7.675,7.675,7.537,7.568,300000.0
2005-10-25 05:41:00,7.596,7.681,7.587,7.68,450000.0
2005-10-25 05:42:00,7.662,7.662,7.564,7.624,450000.0
2005-10-25 05:44:00,7.669,7.684,7.585,7.684,200000.0
2005-10-25 05:47:00,7.598,7.685,7.598,7.629,300000.0
2005-10-25 05:48:00,7.575,7.678,7.558,7.587,300000.0
2005-10-25 05:49:00,7.684,7.684,7.538,7.538,250000.0
2005-10-25 05:50:00,7.617,7.7,7.549,7.662,450000.0
2005-10-25 05:51:00,7.528,7.71,7.528,7.673,750000.0
2005-10-25 05:52:00,7.648,7.671,7.541,7.651,500000.0
2005-10-25 05:56:00,7.657,7.657,7.546,7.622,350000.0
2005-10-25 05:58:00,7.645,7.645,7.566,7.601,200000.0
2005-10-25 06:02:00,7.658,7.658,7.532,7.587,350000.0
2005-10-25 06:03:00,7.539,7.674,7.539,7.624,450000.0
2005-10-25 06:05:00,7.665,7.665,7.527,7.527,150000.0
2005-10-25 06:09:00,7.55,7.637,7.537,7.637,350000.0
2005-10-25 06:10:00,7.647,7.681,7.646,7.646,250000.0
2005-10-25 06:11:00,7.634,7.662,7.558,7.633,500000.0
2005-10-25 06:12:00,7.663,7.663,7.527,7.591,150000.0
2005-10-25 06:14:00,7.645,7.645,7.561,7.594,200000.0
2005-10-25 06:17:00,7.604,7.681,7.574,7.681,250000.0
2005-10-25 06:18:00,7.599,7.648,7.564,7.631,400000.0
2005-10-25 06:19:00,7.632,7.655,7.611,7.655,150000.0
2005-10-25 06:20:00,7.558,7.675,7.539,7.539,250000.0
2005-10-25 06:21:00,7.606,7.67,7.531,7.644,550000.0
2005-10-25 06:22:00,7.552,7.611,7.521,7.607,350000.0
2005-10-25 06:24:00,7.649,7.681,7.552,7.671,600000.0
2005-10-25 06:26:00,7.645,7.65,7.555,7.555,400000.0
2005-10-25 06:28:00,7.633,7.633,7.533,7.573,200000.0
2005-10-25 06:32:00,7.628,7.628,7.542,7.542,100000.0
2005-10-25 06:35:00,7.631,7.706,7.551,7.577,700000.0
2005-10-25 06:37:00,7.676,7.685,7.546,7.683,550000.0
2005-10-25 06:48:00,7.644,7.644,7.544,7.584,200000.0
2005-10-25 06:49:00,7.585,7.619,7.585,7.619,100000.0
2005-10-25 06:53:00,7.604,7.687,7.574,7.574,850000.0
2005-10-25 06:54:00,7.69,7.69,7.597,7.648,500000.0
2005-10-25 06:56:00,7.646,7.65,7.561,7.594,650000.0
2005-10-25 07:00:00,7.637,7.664,7.531,7.664,350000.0
2005-10-25 07:03:00,7.61,7.685,7.604,7.604,250000.0
2005-10-25 07:05:00,7.582,7.601,7.582,7.601,100000.0
2005-10-25 07:06:00,7.636,7.726,7.56,7.56,350000.0
2005-10-25 07:07:00,7.648,7.67,7.581,7.656,400000.0
2005-10-25 07:12:00,7.645,7.676,7.566,7.673,250000.0
2005-10-25 07:25:00,7.673,7.673,7.626,7.658,200000.0
2005-10-25 07:27:00,7.581,7.581,7.581,7.581,50000.0
2005-10-25 07:30:00,7.575,7.662,7.575,7.657,500000.0
2005-10-25 07:31:00,7.552,7.676,7.552,7.645,600000.0
2005-10-25 07:35:00,7.637,7.665,7.568,7.665,250000.0
2005-10-25 07:37:00,7.544,7.682,7.544,7.64,450000.0
2005-10-25 07:42:00,7.641,7.663,7.555,7.628,350000.0
2005-10-25 07:43:00,7.601,7.67,7.537,7.646,600000.0
2005-10-25 07:44:00,7.658,7.68,7.56,7.598,650000.0
2005-10-25 07:45:00,7.532,7.645,7.513,7.627,650000.0
2005-10-25 07:46:00,7.567,7.683,7.567,7.683,400000.0
2005-10-25 07:47:00,7.66,7.688,7.57,7.65,250000.0
2005-10-25 07:50:00,7.581,7.661,7.581,7.661,100000.0
2005-10-25 07:51:00,7.58,7.672,7.568,7.666,600000.0
2005-10-25 07:52:00,7.679,7.679,7.558,7.632,450000.0
2005-10-25 07:53:00,7.641,7.66,7.56,7.66,350000.0
2005-10-25 07:55:00,7.658,7.658,7.537,7.647,600000.0
2005-10-25 07:56:00,7.636,7.653,7.54,7.629,600000.0
2005-10-25 07:57:00,7.539,7.696,7.539,7.606,400000.0
2005-10-25 08:00:00,7.649,7.676,7.649,7.676,100000.0
2005-10-25 08:01:00,7.599,7.682,7.549,7.549,350000.0
2005-10-25 08:02:00,7.572,7.702,7.568,7.591,750000.0
2005-10-25 08:03:00,7.548,7.631,7.548,7.627,450000.0
2005-10-25 08:04:00,7.568,7.664,7.548,7.548,300000.0
2005-10-25 08:06:00,7.571,7.632,7.535,7.571,400000.0
2005-10-25 08:07:00,7.647,7.656,7.537,7.656,500000.0
2005-10-25 08:10:00,7.654,7.654,7.553,7.553,250000.0
2005-10-25 08:11:00,7.65,7.671,7.563,7.647,300000.0
2005-10-25 08:12:00,7.571,7.676,7.55,7.577,400000.0
2005-10-25 08:13:00,7.675,7.691,7.589,7.593,400000.0
2005-10-25 08:14:00,7.558,7.657,7.546,7.57,400000.0
2005-10-25 08:15:00,7.576,7.685,7.576,7.685,250000.0
2005-10-25 08:16:00,7.596,7.648,7.589,7.618,250000.0
2005-10-25 08:17:00,7.675,7.689,7.59,7.665,650000.0
2005-10-25 08:19:00,7.58,7.65,7.58,7.603,250000.0
2005-10-25 08:20:00,7.681,7.681,7.56,7.638,550000.0
2005-10-25 08:22:00,7.562,7.672,7.562,7.656,450000.0
2005-10-25 08:23:00,7.568,7.683,7.546,7.678,400000.0
2005-10-25 08:24:00,7.675,7.675,7.555,7.555,500000.0
2005-10-25 08:26:00,7.667,7.678,7.563,7.659,500000.0
2005-10-25 08:28:00,7.661,7.679,7.575,7.648,450000.0
2005-10-25 08:30:00,7.649,7.655,7.575,7.628,400000.0
2005-10-25 08:31:00,7.579,7.667,7.579,7.596,400000.0
2005-10-25 08:32:00,7.676,7.676,7.632,7.632,250000.0
2005-10-25 08:33:00,7.644,7.676,7.541,7.635,400000.0
2005-10-25 08:34:00,7.598,7.673,7.526,7.561,500000.0
2005-10-25 08:35:00,7.546,7.627,7.546,7.627,100000.0
2005-10-25 08:38:00,7.648,7.693,7.564,7.583,650000.0
2005-10-25 08:39:00,7.595,7.656,7.538,7.538,250000.0
2005-10-25 08:40:00,7.626,7.685,7.596,7.641,250000.0
2005-10-25 08:41:00,7.636,7.681,7.605,7.605,350000.0
2005-10-25 08:43:00,7.635,7.635,7.535,7.575,200000.0
2005-10-25 08:45:00,7.633,7.657,7.576,7.576,350000.0
2005-10-25 08:47:00,7.655,7.681,7.558,7.605,550000.0
2005-10-25 08:48:00,7.536,7.613,7.536,7.595,450000.0
2005-10-25 08:50:00,7.554,7.734,7.554,7.637,300000.0
2005-10-25 08:51:00,7.626,7.674,7.57,7.619,350000.0
2005-10-25 08:53:00,7.651,7.651,7.557,7.632,400000.0
2005-10-25 08:55:00,7.663,7.667,7.525,7.667,250000.0
2005-10-25 08:56:00,7.587,7.631,7.555,7.616,550000.0
2005-10-25 08:57:00,7.635,7.664,7.55,7.627,550000.0
2005-10-25 08:58:00,7.681,7.693,7.583,7.693,250000.0
2005-10-25 08:59:00,7.69,7.729,7.583,7.664,500000.0
2005-10-25 09:00:00,7.641,7.698,7.532,7.553,550000.0
2005-10-25 09:01:00,7.688,7.715,7.586,7.641,350000.0
2005-10-25 09:02:00,7.558,7.681,7.558,7.596,550000.0
2005-10-25 09:04:00,7.637,7.679,7.542,7.679,400000.0
2005-10-25 09:05:00,7.592,7.627,7.517,7.627,400000.0
2005-10-25 09:06:00,7.602,7.656,7.547,7.585,350000.0
2005-10-25 09:07:00,7.493,7.61,7.464,7.61,400000.0
2005-10-25 09:08:00,7.668,7.668,7.611,7.611,100000.0
2005-10-25 09:09:00,7.558,7.658,7.545,7.545,450000.0
2005-10-25 09:10:00,7.643,7.662,7.538,7.65,350000.0
2005-10-25 09:11:00,7.639,7.639,7.529,7.568,550000.0
2005-10-25 09:12:00,7.643,7.673,7.539,7.562,550000.0
2005-10-25 09:13:00,7.589,7.662,7.54,7.662,450000.0
2005-10-25 09:15:00,7.573,7.661,7.547,7.634,350000.0
2005-10-25 09:16:00,7.612,7.701,7.557,7.586,350000.0
2005-10-25 09:17:00,7.57,7.73,7.57,7.653,550000.0
2005-10-25 09:18:00,7.639,7.695,7.575,7.636,400000.0
2005-10-25 09:19:00,7.703,7.72,7.602,7.68,450000.0
2005-10-25 09:23:00,7.577,7.66,7.522,7.641,450000.0
2005-10-25 09:24:00,7.571,7.671,7.571,7.607,400000.0
2005-10-25 09:25:00,7.671,7.671,7.553,7.581,350000.0
2005-10-25 09:26:00,7.631,7.673,7.578,7.673,150000.0
2005-10-25 09:29:00,7.553,7.673,7.553,7.646,300000.0
2005-10-25 09:30:00,7.568,7.661,7.542,7.661,400000.0
2005-10-25 09:32:00,7.626,7.66,7.513,7.66,500000.0
2005-10-25 09:33:00,7.645,7.691,7.556,7.689,450000.0
2005-10-25 09:34:00,7.633,7.669,7.524,7.629,400000.0
2005-10-25 09:35:00,7.569,7.672,7.569,7.672,350000.0
2005-10-25 09:36:00,7.593,7.693,7.537,7.557,500000.0
2005-10-25 09:37:00,7.647,7.712,7.565,7.676,400000.0
2005-10-25 09:38:00,7.621,7.687,7.557,7.67,450000.0
2005-10-25 09:39:00,7.695,7.724,7.583,7.708,500000.0
2005-10-25 09:40:00,7.598,7.704,7.552,7.561,550000.0
2005-10-25 09:41:00,7.67,7.695,7.602,7.602,350000.0
2005-10-25 09:42:00,7.678,7.678,7.573,7.592,400000.0
2005-10-25 09:43:00,7.577,7.691,7.572,7.572,350000.0
2005-10-25 09:44:00,7.628,7.702,7.595,7.621,350000.0
2005-10-25 09:45:00,7.594,7.685,7.559,7.685,300000.0
2005-10-25 09:47:00,7.621,7.735,7.621,7.675,300000.0
2005-10-25 09:49:00,7.626,7.677,7.575,7.624,350000.0
2005-10-25 09:50:00,7.623,7.712,7.58,7.581,500000.0
2005-10-25 09:52:00,7.698,7.698,7.55,7.648,400000.0
2005-10-25 09:54:00,7.688,7.708,7.564,7.656,350000.0
2005-10-25 09:55:00,7.654,7.71,7.586,7.612,400000.0
2005-10-25 09:56:00,7.604,7.706,7.576,7.689,400000.0
2005-10-25 09:57:00,7.6,7.697,7.582,7.664,500000.0
2005-10-25 09:58:00,7.561,7.651,7.524,7.624,400000.0
2005-10-25 09:59:00,7.604,7.701,7.537,7.701,450000.0
2005-10-25 10:02:00,7.604,7.722,7.604,7.68,350000.0
2005-10-25 10:03:00,7.65,7.683,7.564,7.587,400000.0
2005-10-25 10:06:00,7.617,7.712,7.544,7.712,450000.0
2005-10-25 10:07:00,7.631,7.676,7.569,7.603,400000.0
2005-10-25 10:08:00,7.731,7.741,7.63,7.741,300000.0
2005-10-25 10:09:00,7.714,7.731,7.59,7.719,450000.0
2005-10-25 10:10:00,7.724,7.765,7.648,7.733,550000.0
2005-10-25 10:11:00,7.734,7.751,7.611,7.611,500000.0
2005-10-25 10:12:00,7.714,7.714,7.594,7.663,350000.0
2005-10-25 10:13:00,7.654,7.725,7.606,7.622,500000.0
2005-10-25 10:14:00,7.713,7.713,7.615,7.707,200000.0
2005-10-25 10:15:00,7.727,7.727,7.62,7.677,350000.0
2005-10-25 10:16:00,7.591,7.727,7.591,7.682,400000.0
2005-10-25 10:17:00,7.654,7.686,7.606,7.609,400000.0
2005-10-25 10:18:00,7.592,7.761,7.592,7.733,450000.0
2005-10-25 10:19:00,7.631,7.708,7.591,7.658,400000.0
2005-10-25 10:20:00,7.633,7.695,7.605,7.605,550000.0
2005-10-25 10:21:00,7.677,7.725,7.669,7.705,400000.0
2005-10-25 10:22:00,7.587,7.723,7.587,7.638,400000.0
2005-10-25 10:23:00,7.68,7.68,7.536,7.65,450000.0
2005-10-25 10:24:00,7.716,7.721,7.575,7.721,900000.0
2005-10-25 10:25:00,7.611,7.724,7.586,7.684,700000.0
2005-10-25 10:26:00,7.723,7.723,7.614,7.614,350000.0
2005-10-25 10:27:00,7.678,7.706,7.588,7.706,450000.0
2005-10-25 10:28:00,7.694,7.694,7.568,7.607,350000.0
2005-10-25 10:29:00,7.711,7.711,7.568,7.681,900000.0
2005-10-25 10:31:00,7.566,7.662,7.564,7.623,350000.0
2005-10-25 10:32:00,7.643,7.685,7.572,7.685,700000.0
2005-10-25 10:33:00,7.685,7.69,7.561,7.689,400000.0
2005-10-25 10:34:00,7.733,7.753,7.614,7.695,500000.0
2005-10-25 10:35:00,7.611,7.729,7.607,7.658,400000.0
2005-10-25 10:36:00,7.643,7.747,7.618,7.619,500000.0
2005-10-25 10:38:00,7.58,7.719,7.58,7.692,400000.0
2005-10-25 10:39:00,7.699,7.729,7.591,7.591,650000.0
2005-10-25 10:40:00,7.689,7.706,7.595,7.706,550000.0
2005-10-25 10:41:00,7.688,7.689,7.588,7.59,350000.0
2005-10-25 10:42:00,7.682,7.729,7.588,7.687,750000.0
2005-10-25 10:43:00,7.684,7.733,7.559,7.587,400000.0
2005-10-25 10:44:00,7.695,7.761,7.63,7.716,900000.0
2005-10-25 10:45:00,7.694,7.729,7.599,7.674,350000.0
2005-10-25 10:47:00,7.696,7.748,7.604,7.604,350000.0
2005-10-25 10:48:00,7.639,7.726,7.566,7.714,450000.0
2005-10-25 10:49:00,7.715,7.715,7.563,7.584,600000.0
2005-10-25 10:51:00,7.687,7.724,7.591,7.701,550000.0
2005-10-25 10:53:00,7.622,7.705,7.555,7.643,500000.0
2005-10-25 10:55:00,7.663,7.709,7.57,7.658,800000.0
2005-10-25 10:56:00,7.631,7.701,7.542,7.701,400000.0
2005-10-25 10:57:00,7.664,7.686,7.549,7.665,450000.0
2005-10-25 10:59:00,7.69,7.718,7.572,7.572,450000.0
2005-10-25 11:02:00,7.709,7.709,7.578,7.641,400000.0
2005-10-25 11:03:00,7.625,7.708,7.575,7.618,550000.0
2005-10-25 11:04:00,7.701,7.701,7.594,7.695,400000.0
2005-10-25 11:06:00,7.682,7.716,7.588,7.588,350000.0
2005-10-25 11:08:00,7.622,7.735,7.599,7.73,350000.0
2005-10-25 11:09:00,7.698,7.698,7.578,7.672,500000.0
2005-10-25 11:12:00,7.689,7.709,7.601,7.67,550000.0
2005-10-25 11:13:00,7.676,7.722,7.604,7.722,500000.0
2005-10-25 11:14:00,7.607,7.708,7.584,7.708,400000.0
2005-10-25 11:15:00,7.626,7.737,7.626,7.65,400000.0
2005-10-25 11:16:00,7.633,7.701,7.631,7.701,500000.0
2005-10-25 11:17:00,7.7,7.7,7.581,7.696,350000.0
2005-10-25 11:18:00,7.618,7.676,7.618,7.649,350000.0
2005-10-25 11:20:00,7.676,7.709,7.599,7.632,400000.0
2005-10-25 11:21:00,7.7,7.7,7.556,7.66,450000.0
2005-10-25 11:22:00,7.732,7.764,7.588,7.588,400000.0
2005-10-25 11:23:00,7.571,7.692,7.553,7.587,500000.0
2005-10-25 11:25:00,7.605,7.703,7.593,7.593,550000.0
2005-10-25 11:26:00,7.678,7.714,7.586,7.714,400000.0
2005-10-25 11:28:00,7.596,7.676,7.576,7.669,350000.0
2005-10-25 11:29:00,7.612,7.69,7.588,7.623,500000.0
2005-10-25 11:31:00,7.692,7.716,7.613,7.67,350000.0
2005-10-25 11:32:00,7.659,7.691,7.574,7.574,450000.0
2005-10-25 11:33:00,7.557,7.676,7.533,7.63,350000.0
2005-10-25 11:36:00,7.616,7.72,7.579,7.633,550000.0
2005-10-25 11:37:00,7.633,7.731,7.567,7.676,400000.0
2005-10-25 11:38:00,7.671,7.692,7.606,7.675,400000.0
2005-10-25 11:39:00,7.626,7.709,7.588,7.613,350000.0
2005-10-25 11:41:00,7.59,7.681,7.59,7.619,350000.0
2005-10-25 11:43:00,7.704,7.719,7.621,7.719,350000.0
2005-10-25 11:44:00,7.703,7.708,7.577,7.684,450000.0
2005-10-25 11:45:00,7.603,7.697,7.585,7.686,550000.0
2005-10-25 11:46:00,7.674,7.71,7.586,7.607,400000.0
2005-10-25 11:50:00,7.645,7.694,7.574,7.694,350000.0
2005-10-25 11:53:00,7.552,7.682,7.552,7.596,400000.0
2005-10-25 11:59:00,7.689,7.728,7.58,7.641,450000.0
2005-10-25 12:00:00,7.674,7.683,7.586,7.586,350000.0
2005-10-25 12:01:00,7.715,7.725,7.617,7.636,500000.0
2005-10-25 12:02:00,7.671,7.686,7.539,7.574,400000.0
2005-10-25 12:05:00,7.669,7.7,7.568,7.612,350000.0
2005-10-25 12:06:00,7.688,7.708,7.641,7.708,350000.0
2005-10-25 12:07:00,7.726,7.736,7.611,7.666,450000.0
2005-10-25 12:08:00,7.708,7.721,7.598,7.721,450000.0
2005-10-25 12:09:00,7.609,7.695,7.606,7.639,350000.0
2005-10-25 12:10:00,7.688,7.716,7.616,7.663,400000.0
2005-10-25 12:11:00,7.633,7.672,7.586,7.609,300000.0
2005-10-25 12:12:00,7.575,7.715,7.575,7.617,350000.0
2005-10-25 12:13:00,7.685,7.727,7.615,7.678,400000.0
2005-10-25 12:14:00,7.684,7.719,7.555,7.585,550000.0
2005-10-25 12:15:00,7.632,7.705,7.588,7.623,400000.0
2005-10-25 12:17:00,7.687,7.73,7.682,7.719,400000.0
2005-10-25 12:19:00,7.632,7.684,7.559,7.587,450000.0
2005-10-25 12:21:00,7.686,7.717,7.581,7.667,500000.0
2005-10-25 12:22:00,7.706,7.706,7.596,7.671,400000.0
2005-10-25 12:25:00,7.701,7.701,7.59,7.68,450000.0
2005-10-25 12:26:00,7.687,7.687,7.575,7.633,450000.0
2005-10-25 12:27:00,7.68,7.72,7.613,7.694,550000.0
2005-10-25 12:28:00,7.69,7.75,7.618,7.652,500000.0
2005-10-25 12:30:00,7.584,7.713,7.564,7.713,450000.0
2005-10-25 12:32:00,7.585,7.714,7.585,7.608,300000.0
2005-10-25 12:34:00,7.558,7.716,7.558,7.597,450000.0
2005-10-25 12:36:00,7.719,7.719,7.556,7.658,350000.0
2005-10-25 12:41:00,7.656,7.701,7.569,7.701,450000.0
2005-10-25 12:42:00,7.594,7.717,7.591,7.676,550000.0
2005-10-25 12:43:00,7.651,7.673,7.56,7.596,500000.0
2005-10-25 12:44:00,7.653,7.697,7.547,7.562,450000.0
2005-10-25 12:45:00,7.623,7.735,7.592,7.646,400000.0
2005-10-25 12:46:00,7.617,7.73,7.592,7.592,500000.0
2005-10-25 12:47:00,7.631,7.714,7.575,7.621,350000.0
2005-10-25 12:48:00,7.588,7.684,7.566,7.677,550000.0
2005-10-25 12:49:00,7.615,7.701,7.582,7.608,450000.0
2005-10-25 12:50:00,7.648,7.716,7.591,7.612,400000.0
2005-10-25 12:51:00,7.608,7.747,7.607,7.729,500000.0
2005-10-25 12:52:00,7.658,7.741,7.63,7.7,500000.0
2005-10-25 12:53:00,7.605,7.727,7.605,7.701,500000.0
2005-10-25 12:54:00,7.702,7.702,7.578,7.643,450000.0
2005-10-25 12:55:00,7.656,7.707,7.584,7.707,450000.0
2005-10-25 12:56:00,7.69,7.725,7.609,7.618,450000.0
2005-10-25 12:57:00,7.679,7.736,7.599,7.599,400000.0
2005-10-25 12:58:00,7.604,7.694,7.544,7.591,400000.0
2005-10-25 12:59:00,7.645,7.682,7.554,7.677,450000.0
2005-10-25 13:00:00,7.676,7.676,7.558,7.616,500000.0
2005-10-25 13:01:00,7.553,7.694,7.546,7.655,400000.0
2005-10-25 13:02:00,7.611,7.717,7.611,7.654,400000.0
2005-10-25 13:03:00,7.659,7.738,7.597,7.597,450000.0
2005-10-25 13:04:00,7.659,7.729,7.603,7.614,450000.0
2005-10-25 13:05:00,7.581,7.694,7.581,7.694,400000.0
2005-10-25 13:06:00,7.717,7.717,7.566,7.67,450000.0
2005-10-25 13:07:00,7.722,7.722,7.588,7.653,500000.0
2005-10-25 13:08:00,7.637,7.729,7.61,7.61,400000.0
2005-10-25 13:09:00,7.73,7.755,7.627,7.627,450000.0
2005-10-25 13:10:00,7.659,7.711,7.567,7.601,500000.0
2005-10-25 13:12:00,7.688,7.688,7.587,7.59,550000.0
2005-10-25 13:14:00,7.563,7.687,7.563,7.687,350000.0
2005-10-25 13:15:00,7.643,7.747,7.588,7.68,400000.0
2005-10-25 13:16:00,7.683,7.683,7.587,7.681,350000.0
2005-10-25 13:18:00,7.578,7.724,7.578,7.706,400000.0
2005-10-25 13:20:00,7.625,7.69,7.603,7.643,500000.0
2005-10-25 13:22:00,7.601,7.685,7.591,7.624,400000.0
2005-10-25 13:24:00,7.685,7.717,7.597,7.623,450000.0
2005-10-25 13:25:00,7.7,7.728,7.635,7.728,350000.0
2005-10-25 13:26:00,7.638,7.707,7.578,7.63,550000.0
2005-10-25 13:27:00,7.598,7.687,7.595,7.674,500000.0
2005-10-25 13:28:00,7.675,7.723,7.586,7.632,400000.0
2005-10-25 13:29:00,7.718,7.718,7.562,7.684,350000.0
2005-10-25 13:30:00,7.71,7.71,7.556,7.592,450000.0
2005-10-25 13:32:00,7.632,7.722,7.576,7.576,500000.0
2005-10-25 13:33:00,7.625,7.691,7.585,7.63,350000.0
2005-10-25 13:35:00,7.672,7.721,7.604,7.604,400000.0
2005-10-25 13:36:00,7.648,7.732,7.596,7.686,450000.0
2005-10-25 13:38:00,7.652,7.726,7.611,7.726,400000.0
2005-10-25 13:40:00,7.7,7.747,7.613,7.723,350000.0
2005-10-25 13:42:00,7.691,7.691,7.572,7.662,350000.0
2005-10-25 13:43:00,7.704,7.739,7.603,7.691,500000.0
2005-10-25 13:44:00,7.603,7.693,7.584,7.634,350000.0
2005-10-25 13:45:00,7.61,7.723,7.575,7.694,400000.0
2005-10-25 13:46:00,7.643,7.722,7.604,7.66,450000.0
2005-10-25 13:47:00,7.688,7.718,7.575,7.584,500000.0
2005-10-25 13:48:00,7.702,7.728,7.619,7.677,400000.0
2005-10-25 13:49:00,7.558,7.68,7.558,7.67,350000.0
2005-10-25 13:51:00,7.728,7.748,7.629,7.629,350000.0
2005-10-25 13:54:00,7.637,7.7,7.588,7.697,400000.0
2005-10-25 13:55:00,7.661,7.698,7.64,7.675,350000.0
2005-10-25 13:58:00,7.586,7.712,7.586,7.712,350000.0
2005-10-25 13:59:00,7.628,7.681,7.628,7.681,100000.0
2005-10-25 14:00:00,7.666,7.675,7.572,7.625,350000.0
2005-10-25 14:01:00,7.654,7.704,7.587,7.704,400000.0
2005-10-25 14:02:00,7.717,7.732,7.612,7.64,350000.0
2005-10-25 14:05:00,7.703,7.714,7.58,7.621,500000.0
2005-10-25 14:06:00,7.686,7.737,7.611,7.692,800000.0
2005-10-25 14:10:00,7.578,7.683,7.578,7.626,350000.0
2005-10-25 14:12:00,7.705,7.713,7.672,7.712,450000.0
2005-10-25 14:13:00,7.664,7.664,7.553,7.589,350000.0
2005-10-25 14:17:00,7.663,7.663,7.578,7.613,450000.0
2005-10-25 14:20:00,7.602,7.687,7.602,7.606,350000.0
2005-10-25 14:21:00,7.601,7.709,7.583,7.641,450000.0
2005-10-25 14:22:00,7.679,7.712,7.573,7.712,450000.0
2005-10-25 14:23:00,7.624,7.707,7.606,7.636,400000.0
2005-10-25 14:24:00,7.72,7.748,7.656,7.726,400000.0
2005-10-25 14:25:00,7.644,7.713,7.636,7.643,350000.0
2005-10-25 14:26:00,7.651,7.731,7.596,7.664,350000.0
2005-10-25 14:27:00,7.677,7.759,7.615,7.759,400000.0
2005-10-25 14:28:00,7.721,7.735,7.629,7.682,400000.0
2005-10-25 14:29:00,7.68,7.73,7.6,7.702,350000.0
2005-10-25 14:30:00,7.674,7.731,7.615,7.615,550000.0
2005-10-25 14:31:00,7.656,7.755,7.652,7.735,400000.0
2005-10-25 14:32:00,7.7,7.733,7.621,7.659,500000.0
2005-10-25 14:33:00,7.728,7.728,7.588,7.686,450000.0
2005-10-25 14:34:00,7.688,7.738,7.615,7.615,450000.0
2005-10-25 14:35:00,7.716,7.738,7.667,7.667,350000.0
2005-10-25 14:36:00,7.716,7.737,7.636,7.737,400000.0
2005-10-25 14:37:00,7.644,7.733,7.577,7.733,550000.0
2005-10-25 14:38:00,7.706,7.743,7.649,7.72,400000.0
2005-10-25 14:39:00,7.715,7.734,7.575,7.601,500000.0
2005-10-25 14:40:00,7.691,7.764,7.647,7.683,400000.0
2005-10-25 14:41:00,7.635,7.739,7.627,7.705,550000.0
2005-10-25 14:42:00,7.609,7.732,7.609,7.712,400000.0
2005-10-25 14:43:00,7.714,7.749,7.617,7.749,500000.0
2005-10-25 14:44:00,7.639,7.712,7.618,7.712,450000.0
2005-10-25 14:45:00,7.713,7.762,7.69,7.744,400000.0
2005-10-25 14:46:00,7.739,7.769,7.675,7.681,350000.0
2005-10-25 14:47:00,7.705,7.747,7.614,7.728,350000.0
2005-10-25 14:48:00,7.716,7.731,7.632,7.716,400000.0
2005-10-25 14:49:00,7.74,7.741,7.606,7.607,500000.0
2005-10-25 14:50:00,7.664,7.745,7.615,7.615,400000.0
2005-10-25 14:51:00,7.731,7.749,7.635,7.7,350000.0
2005-10-25 14:52:00,7.744,7.744,7.65,7.659,450000.0
2005-10-25 14:53:00,7.656,7.737,7.63,7.703,400000.0
2005-10-25 14:54:00,7.624,7.757,7.596,7.647,550000.0
2005-10-25 14:55:00,7.731,7.755,7.639,7.639,450000.0
2005-10-25 14:56:00,7.737,7.763,7.634,7.735,550000.0
2005-10-25 14:57:00,7.77,7.781,7.666,7.754,450000.0
2005-10-25 14:58:00,7.665,7.744,7.654,7.72,400000.0
2005-10-25 14:59:00,7.678,7.759,7.612,7.759,550000.0
2005-10-25 15:00:00,7.647,7.798,7.647,7.689,450000.0
2005-10-25 15:01:00,7.732,7.786,7.672,7.75,450000.0
2005-10-25 15:02:00,7.661,7.796,7.642,7.733,450000.0
2005-10-25 15:03:00,7.728,7.772,7.607,7.772,500000.0
2005-10-25 15:04:00,7.692,7.737,7.619,7.641,550000.0
2005-10-25 15:05:00,7.629,7.756,7.627,7.673,550000.0
2005-10-25 15:06:00,7.736,7.748,7.71,7.71,400000.0
2005-10-25 15:07:00,7.681,7.8,7.666,7.752,350000.0
2005-10-25 15:08:00,7.617,7.744,7.604,7.709,500000.0
2005-10-25 15:09:00,7.777,7.778,7.653,7.67,450000.0
2005-10-25 15:10:00,7.682,7.768,7.628,7.677,400000.0
2005-10-25 15:11:00,7.658,7.726,7.596,7.626,500000.0
2005-10-25 15:12:00,7.755,7.781,7.713,7.781,200000.0
2005-10-25 15:13:00,7.746,7.799,7.702,7.797,400000.0
2005-10-25 15:14:00,7.703,7.766,7.673,7.706,500000.0
2005-10-25 15:15:00,7.658,7.758,7.65,7.722,400000.0
2005-10-25 15:16:00,7.719,7.833,7.699,7.802,400000.0
2005-10-25 15:17:00,7.75,7.802,7.678,7.742,450000.0
2005-10-25 15:19:00,7.747,7.78,7.704,7.749,450000.0
2005-10-25 15:20:00,7.695,7.773,7.664,7.773,400000.0
2005-10-25 15:21:00,7.732,7.757,7.644,7.692,250000.0
2005-10-25 15:22:00,7.722,7.772,7.69,7.736,450000.0
2005-10-25 15:23:00,7.702,7.782,7.697,7.758,400000.0
2005-10-25 15:24:00,7.761,7.772,7.683,7.764,350000.0
2005-10-25 15:25:00,7.772,7.777,7.674,7.731,350000.0
2005-10-25 15:26:00,7.652,7.756,7.652,7.659,550000.0
2005-10-25 15:27:00,7.693,7.809,7.681,7.721,350000.0
2005-10-25 15:28:00,7.695,7.8,7.695,7.746,350000.0
2005-10-25 15:29:00,7.769,7.822,7.694,7.719,350000.0
2005-10-25 15:30:00,7.746,7.767,7.661,7.703,450000.0
2005-10-25 15:31:00,7.713,7.824,7.684,7.684,500000.0
2005-10-25 15:32:00,7.666,7.744,7.616,7.744,450000.0
2005-10-25 15:33:00,7.74,7.745,7.659,7.726,400000.0
2005-10-25 15:34:00,7.656,7.801,7.64,7.64,400000.0
2005-10-25 15:35:00,7.699,7.775,7.675,7.72,400000.0
2005-10-25 15:36:00,7.734,7.776,7.646,7.764,550000.0
2005-10-25 15:37:00,7.669,7.759,7.643,7.733,400000.0
2005-10-25 15:38:00,7.713,7.796,7.703,7.704,450000.0
2005-10-25 15:39:00,7.763,7.763,7.645,7.73,300000.0
2005-10-25 15:40:00,7.687,7.807,7.687,7.692,450000.0
2005-10-25 15:42:00,7.779,7.779,7.678,7.703,350000.0
2005-10-25 15:43:00,7.718,7.773,7.669,7.673,450000.0
2005-10-25 15:44:00,7.786,7.822,7.715,7.801,350000.0
2005-10-25 15:45:00,7.797,7.797,7.678,7.784,450000.0
2005-10-25 15:46:00,7.691,7.796,7.671,7.693,400000.0
2005-10-25 15:47:00,7.783,7.816,7.687,7.69,550000.0
2005-10-25 15:48:00,7.71,7.767,7.679,7.692,350000.0
2005-10-25 15:49:00,7.763,7.818,7.756,7.818,350000.0
2005-10-25 15:50:00,7.743,7.854,7.716,7.803,550000.0
2005-10-25 15:51:00,7.773,7.82,7.675,7.7,350000.0
2005-10-25 15:52:00,7.678,7.771,7.647,7.647,350000.0
2005-10-25 15:53:00,7.758,7.805,7.661,7.738,500000.0
2005-10-25 15:54:00,7.767,7.795,7.727,7.795,450000.0
2005-10-25 15:55:00,7.666,7.772,7.666,7.769,500000.0
2005-10-25 15:56:00,7.683,7.843,7.683,7.756,450000.0
2005-10-25 15:57:00,7.71,7.749,7.67,7.706,450000.0
2005-10-25 15:58:00,7.692,7.801,7.692,7.801,500000.0
2005-10-25 15:59:00,7.793,7.793,7.688,7.71,450000.0
2005-10-25 16:00:00,7.756,7.76,7.637,7.734,500000.0
2005-10-25 16:01:00,7.782,7.782,7.661,7.661,400000.0
2005-10-25 16:02:00,7.699,7.834,7.687,7.748,550000.0
2005-10-25 16:03:00,7.79,7.805,7.685,7.743,450000.0
2005-10-25 16:04:00,7.659,7.775,7.644,7.752,550000.0
2005-10-25 16:05:00,7.753,7.794,7.685,7.794,400000.0
2005-10-25 16:06:00,7.693,7.796,7.655,7.759,350000.0
2005-10-25 16:07:00,7.704,7.803,7.692,7.692,500000.0
2005-10-25 16:08:00,7.66,7.767,7.66,7.697,550000.0
2005-10-25 16:09:00,7.68,7.787,7.64,7.785,350000.0
2005-10-25 16:10:00,7.755,7.781,7.646,7.781,500000.0
2005-10-25 16:11:00,7.694,7.817,7.655,7.655,500000.0
2005-10-25 16:12:00,7.707,7.758,7.674,7.714,350000.0
2005-10-25 16:13:00,7.704,7.793,7.672,7.793,450000.0
2005-10-25 16:14:00,7.8,7.8,7.661,7.727,500000.0
2005-10-25 16:15:00,7.791,7.793,7.663,7.663,350000.0
2005-10-25 16:16:00,7.732,7.799,7.679,7.749,550000.0
2005-10-25 16:17:00,7.754,7.791,7.66,7.66,350000.0
2005-10-25 16:18:00,7.793,7.82,7.699,7.772,400000.0
2005-10-25 16:19:00,7.643,7.772,7.619,7.636,400000.0
2005-10-25 16:20:00,7.789,7.792,7.681,7.681,550000.0
2005-10-25 16:21:00,7.693,7.781,7.647,7.732,500000.0
2005-10-25 16:22:00,7.753,7.776,7.674,7.726,450000.0
2005-10-25 16:24:00,7.747,7.794,7.659,7.789,550000.0
2005-10-25 16:25:00,7.762,7.794,7.711,7.794,350000.0
2005-10-25 16:26:00,7.767,7.794,7.666,7.666,550000.0
2005-10-25 16:27:00,7.7,7.799,7.658,7.796,500000.0
2005-10-25 16:28:00,7.767,7.806,7.724,7.805,400000.0
2005-10-25 16:29:00,7.783,7.789,7.705,7.722,350000.0
2005-10-25 16:30:00,7.699,7.801,7.675,7.762,550000.0
2005-10-25 16:31:00,7.709,7.815,7.667,7.73,400000.0
2005-10-25 16:32:00,7.73,7.789,7.692,7.78,350000.0
2005-10-25 16:33:00,7.696,7.835,7.696,7.744,350000.0
2005-10-25 16:34:00,7.76,7.811,7.713,7.811,350000.0
2005-10-25 16:35:00,7.708,7.794,7.614,7.701,500000.0
2005-10-25 16:36:00,7.816,7.816,7.701,7.726,500000.0
2005-10-25 16:37:00,7.809,7.811,7.711,7.727,500000.0
2005-10-25 16:38:00,7.671,7.843,7.671,7.698,450000.0
2005-10-25 16:39:00,7.731,7.808,7.705,7.793,500000.0
2005-10-25 16:40:00,7.823,7.843,7.714,7.791,350000.0
2005-10-25 16:41:00,7.699,7.778,7.699,7.714,350000.0
2005-10-25 16:42:00,7.709,7.817,7.7,7.812,500000.0
2005-10-25 16:44:00,7.814,7.814,7.684,7.684,400000.0
2005-10-25 16:45:00,7.667,7.755,7.667,7.718,400000.0
2005-10-25 16:46:00,7.719,7.773,7.713,7.772,350000.0
2005-10-25 16:47:00,7.702,7.805,7.665,7.711,600000.0
2005-10-25 16:48:00,7.792,7.82,7.719,7.769,500000.0
2005-10-25 16:49:00,7.78,7.811,7.684,7.684,450000.0
2005-10-25 16:50:00,7.686,7.793,7.686,7.693,400000.0
2005-10-25 16:51:00,7.809,7.809,7.69,7.69,400000.0
2005-10-25 16:52:00,7.719,7.821,7.707,7.821,450000.0
2005-10-25 16:53:00,7.714,7.804,7.68,7.722,350000.0
2005-10-25 16:54:00,7.72,7.812,7.69,7.692,450000.0
2005-10-25 16:55:00,7.777,7.811,7.681,7.729,550000.0
2005-10-25 16:56:00,7.711,7.819,7.68,7.702,400000.0
2005-10-25 16:57:00,7.714,7.821,7.693,7.693,300000.0
2005-10-25 16:58:00,7.687,7.793,7.681,7.753,500000.0
2005-10-25 16:59:00,7.722,7.811,7.712,7.717,400000.0
2005-10-25 17:00:00,7.767,7.791,7.661,7.661,350000.0
2005-10-25 17:01:00,7.695,7.788,7.648,7.705,500000.0
2005-10-25 17:02:00,7.721,7.792,7.72,7.758,400000.0
2005-10-25 17:03:00,7.712,7.79,7.674,7.738,500000.0
2005-10-25 17:04:00,7.701,7.786,7.657,7.721,350000.0
2005-10-25 17:05:00,7.805,7.826,7.699,7.772,400000.0
2005-10-25 17:06:00,7.815,7.815,7.66,7.753,350000.0
2005-10-25 17:07:00,7.762,7.798,7.667,7.724,500000.0
2005-10-25 17:08:00,7.644,7.788,7.644,7.716,500000.0
2005-10-25 17:09:00,7.734,7.77,7.636,7.688,350000.0
2005-10-25 17:10:00,7.752,7.797,7.685,7.755,350000.0
2005-10-25 17:11:00,7.781,7.788,7.644,7.674,400000.0
2005-10-25 17:12:00,7.741,7.772,7.669,7.686,400000.0
2005-10-25 17:13:00,7.675,7.767,7.633,7.767,450000.0
2005-10-25 17:14:00,7.697,7.75,7.624,7.75,550000.0
2005-10-25 17:15:00,7.664,7.763,7.621,7.695,350000.0
2005-10-25 17:16:00,7.769,7.769,7.652,7.728,450000.0
2005-10-25 17:17:00,7.677,7.772,7.595,7.67,550000.0
2005-10-25 17:18:00,7.723,7.77,7.684,7.77,350000.0
2005-10-25 17:19:00,7.656,7.78,7.653,7.749,450000.0
2005-10-25 17:20:00,7.723,7.783,7.645,7.669,350000.0
2005-10-25 17:21:00,7.791,7.791,7.666,7.678,350000.0
2005-10-25 17:24:00,7.76,7.767,7.672,7.686,350000.0
2005-10-25 17:25:00,7.758,7.789,7.679,7.789,400000.0
2005-10-25 17:26:00,7.679,7.791,7.667,7.745,450000.0
2005-10-25 17:27:00,7.769,7.795,7.688,7.765,400000.0
2005-10-25 17:28:00,7.692,7.763,7.652,7.652,550000.0
2005-10-25 17:29:00,7.694,7.821,7.694,7.804,500000.0
2005-10-25 17:30:00,7.657,7.779,7.657,7.774,450000.0
2005-10-25 17:31:00,7.72,7.778,7.65,7.742,600000.0
2005-10-25 17:32:00,7.703,7.815,7.703,7.752,400000.0
2005-10-25 17:33:00,7.735,7.776,7.66,7.776,400000.0
2005-10-25 17:34:00,7.741,7.772,7.619,7.772,450000.0
2005-10-25 17:35:00,7.73,7.788,7.671,7.729,500000.0
2005-10-25 17:37:00,7.763,7.763,7.624,7.717,550000.0
2005-10-25 17:38:00,7.715,7.794,7.697,7.723,400000.0
2005-10-25 17:39:00,7.763,7.77,7.67,7.692,350000.0
2005-10-25 17:40:00,7.687,7.779,7.674,7.773,500000.0
2005-10-25 17:41:00,7.69,7.797,7.69,7.712,350000.0
2005-10-25 17:42:00,7.678,7.795,7.678,7.766,500000.0
2005-10-25 17:43:00,7.797,7.799,7.65,7.684,400000.0
2005-10-25 17:44:00,7.787,7.85,7.71,7.783,450000.0
2005-10-25 17:45:00,7.687,7.801,7.673,7.712,550000.0
2005-10-25 17:46:00,7.782,7.786,7.677,7.701,350000.0
2005-10-25 17:47:00,7.765,7.783,7.648,7.711,400000.0
2005-10-25 17:48:00,7.78,7.795,7.686,7.795,400000.0
2005-10-25 17:49:00,7.76,7.812,7.725,7.779,350000.0
2005-10-25 17:50:00,7.785,7.794,7.69,7.69,550000.0
2005-10-25 17:51:00,7.729,7.872,7.675,7.73,550000.0
2005-10-25 17:52:00,7.762,7.779,7.649,7.663,350000.0
2005-10-25 17:53:00,7.741,7.765,7.696,7.696,500000.0
2005-10-25 17:54:00,7.709,7.796,7.661,7.796,350000.0
2005-10-25 17:55:00,7.711,7.806,7.696,7.765,350000.0
2005-10-25 17:56:00,7.688,7.816,7.688,7.729,400000.0
2005-10-25 17:57:00,7.78,7.794,7.698,7.753,400000.0
2005-10-25 17:58:00,7.765,7.782,7.703,7.746,450000.0
2005-10-25 17:59:00,7.665,7.791,7.665,7.791,350000.0
2005-10-25 18:00:00,7.693,7.8,7.693,7.772,350000.0
2005-10-25 18:01:00,7.755,7.804,7.674,7.728,450000.0
2005-10-25 18:02:00,7.687,7.788,7.682,7.757,500000.0
2005-10-25 18:03:00,7.731,7.761,7.691,7.732,350000.0
2005-10-25 18:04:00,7.814,7.837,7.69,7.743,400000.0
2005-10-25 18:05:00,7.728,7.824,7.702,7.824,550000.0
2005-10-25 18:06:00,7.767,7.808,7.673,7.673,450000.0
2005-10-25 18:07:00,7.794,7.794,7.653,7.778,400000.0
2005-10-25 18:08:00,7.672,7.672,7.672,7.672,50000.0
2005-10-25 18:09:00,7.753,7.809,7.682,7.739,450000.0
2005-10-25 18:10:00,7.698,7.789,7.673,7.673,550000.0
2005-10-25 18:11:00,7.691,7.79,7.666,7.764,450000.0
2005-10-25 18:12:00,7.667,7.769,7.667,7.716,550000.0
2005-10-25 18:13:00,7.695,7.807,7.695,7.804,450000.0
2005-10-25 18:14:00,7.701,7.808,7.701,7.784,400000.0
2005-10-25 18:15:00,7.695,7.785,7.672,7.746,500000.0
2005-10-25 18:16:00,7.679,7.776,7.651,7.666,400000.0
2005-10-25 18:18:00,7.749,7.791,7.661,7.661,500000.0
2005-10-25 18:19:00,7.719,7.77,7.709,7.768,300000.0
2005-10-25 18:20:00,7.689,7.773,7.644,7.765,400000.0
2005-10-25 18:21:00,7.734,7.843,7.709,7.783,550000.0
2005-10-25 18:22:00,7.694,7.776,7.691,7.712,400000.0
2005-10-25 18:23:00,7.801,7.812,7.708,7.795,400000.0
2005-10-25 18:24:00,7.797,7.803,7.704,7.803,400000.0
2005-10-25 18:25:00,7.733,7.823,7.7,7.726,500000.0
2005-10-25 18:26:00,7.733,7.808,7.698,7.805,550000.0
2005-10-25 18:27:00,7.73,7.73,7.73,7.73,50000.0
2005-10-25 18:28:00,7.787,7.801,7.702,7.795,350000.0
2005-10-25 18:29:00,7.749,7.811,7.698,7.811,350000.0
2005-10-25 18:30:00,7.782,7.822,7.672,7.758,450000.0
2005-10-25 18:31:00,7.796,7.812,7.722,7.779,350000.0
2005-10-25 18:32:00,7.717,7.783,7.645,7.717,450000.0
2005-10-25 18:33:00,7.771,7.803,7.694,7.698,400000.0
2005-10-25 18:35:00,7.728,7.805,7.728,7.748,350000.0
2005-10-25 18:36:00,7.734,7.835,7.67,7.78,550000.0
2005-10-25 18:37:00,7.734,7.818,7.72,7.762,500000.0
2005-10-25 18:38:00,7.782,7.793,7.675,7.748,450000.0
2005-10-25 18:39:00,7.802,7.825,7.726,7.796,400000.0
2005-10-25 18:40:00,7.782,7.8,7.685,7.784,350000.0
2005-10-25 18:41:00,7.735,7.813,7.731,7.781,500000.0
2005-10-25 18:42:00,7.739,7.821,7.684,7.714,550000.0
2005-10-25 18:43:00,7.741,7.787,7.666,7.787,400000.0
2005-10-25 18:44:00,7.771,7.782,7.68,7.728,500000.0
2005-10-25 18:45:00,7.692,7.761,7.692,7.753,350000.0
2005-10-25 18:46:00,7.685,7.803,7.676,7.803,350000.0
2005-10-25 18:47:00,7.67,7.805,7.67,7.772,400000.0
2005-10-25 18:48:00,7.708,7.801,7.664,7.801,450000.0
2005-10-25 18:49:00,7.782,7.782,7.655,7.744,500000.0
2005-10-25 18:50:00,7.78,7.78,7.634,7.739,300000.0
2005-10-25 18:51:00,7.766,7.798,7.694,7.704,450000.0
2005-10-25 18:52:00,7.743,7.821,7.691,7.806,550000.0
2005-10-25 18:53:00,7.762,7.792,7.721,7.783,450000.0
2005-10-25 18:54:00,7.771,7.771,7.771,7.771,50000.0
2005-10-25 18:55:00,7.693,7.798,7.669,7.746,350000.0
2005-10-25 18:56:00,7.694,7.744,7.694,7.744,100000.0
2005-10-25 18:57:00,7.806,7.806,7.668,7.771,450000.0
2005-10-25 18:59:00,7.716,7.772,7.716,7.746,450000.0
2005-10-25 19:00:00,7.725,7.801,7.671,7.799,350000.0
2005-10-25 19:02:00,7.71,7.764,7.665,7.762,400000.0
2005-10-25 19:03:00,7.759,7.759,7.667,7.675,350000.0
2005-10-25 19:05:00,7.738,7.802,7.683,7.726,650000.0
2005-10-25 19:07:00,7.742,7.767,7.666,7.711,400000.0
2005-10-25 19:08:00,7.701,7.794,7.701,7.702,350000.0
2005-10-25 19:09:00,7.695,7.835,7.68,7.746,500000.0
2005-10-25 19:10:00,7.767,7.767,7.767,7.767,50000.0
2005-10-25 19:12:00,7.717,7.836,7.717,7.782,400000.0
2005-10-25 19:13:00,7.708,7.77,7.645,7.768,500000.0
2005-10-25 19:14:00,7.662,7.767,7.63,7.767,500000.0
2005-10-25 19:15:00,7.764,7.804,7.669,7.702,650000.0
2005-10-25 19:16:00,7.803,7.803,7.722,7.754,400000.0
2005-10-25 19:17:00,7.682,7.773,7.682,7.712,250000.0
2005-10-25 19:18:00,7.679,7.807,7.679,7.763,400000.0
2005-10-25 19:19:00,7.798,7.818,7.709,7.818,400000.0
2005-10-25 19:20:00,7.698,7.835,7.685,7.731,300000.0
2005-10-25 19:21:00,7.72,7.784,7.716,7.769,350000.0
2005-10-25 19:22:00,7.766,7.789,7.665,7.687,450000.0
2005-10-25 19:23:00,7.754,7.779,7.671,7.671,400000.0
2005-10-25 19:24:00,7.771,7.803,7.642,7.642,500000.0
2005-10-25 19:25:00,7.688,7.756,7.688,7.724,200000.0
2005-10-25 19:26:00,7.691,7.767,7.639,7.761,550000.0
2005-10-25 19:27:00,7.689,7.837,7.684,7.684,450000.0
2005-10-25 19:28:00,7.674,7.794,7.66,7.794,350000.0
2005-10-25 19:29:00,7.779,7.833,7.694,7.768,400000.0
2005-10-25 19:30:00,7.803,7.803,7.673,7.69,400000.0
2005-10-25 19:31:00,7.767,7.774,7.692,7.766,400000.0
2005-10-25 19:36:00,7.757,7.757,7.672,7.705,200000.0
2005-10-25 19:50:00,7.749,7.788,7.658,7.696,350000.0
2005-10-25 19:53:00,7.671,7.719,7.671,7.719,100000.0
2005-10-25 19:55:00,7.665,7.786,7.665,7.705,400000.0
2005-10-25 19:58:00,7.693,7.698,7.693,7.698,100000.0
2005-10-25 20:00:00,7.756,7.756,7.672,7.705,200000.0
2005-10-25 20:04:00,7.698,7.79,7.654,7.79,200000.0
2005-10-25 20:05:00,7.787,7.81,7.681,7.81,450000.0
2005-10-25 20:06:00,7.706,7.817,7.706,7.733,200000.0
2005-10-25 20:07:00,7.757,7.79,7.692,7.749,400000.0
2005-10-25 20:12:00,7.733,7.733,7.632,7.673,200000.0
2005-10-25 20:14:00,7.747,7.747,7.668,7.702,200000.0
2005-10-25 20:19:00,7.764,7.764,7.68,7.714,200000.0
2005-10-25 20:21:00,7.782,7.782,7.643,7.684,450000.0
2005-10-25 20:24:00,7.764,7.764,7.762,7.762,100000.0
2005-10-25 20:25:00,7.78,7.78,7.668,7.678,250000.0
2005-10-25 20:29:00,7.733,7.733,7.634,7.674,200000.0
2005-10-25 20:39:00,7.746,7.746,7.662,7.695,200000.0
2005-10-25 20:45:00,7.765,7.779,7.662,7.771,250000.0
2005-10-25 20:52:00,7.744,7.744,7.644,7.683,200000.0
2005-10-25 20:57:00,7.733,7.733,7.634,7.674,200000.0
2005-10-25 21:04:00,7.747,7.747,7.664,7.695,200000.0
2005-10-25 21:06:00,7.763,7.763,7.667,7.707,350000.0
2005-10-25 21:12:00,7.746,7.746,7.645,7.685,200000.0
2005-10-25 21:20:00,7.694,7.713,7.672,7.672,150000.0
2005-10-25 21:27:00,7.722,7.766,7.68,7.68,150000.0
2005-10-25 21:32:00,7.703,7.781,7.691,7.781,250000.0
2005-10-25 21:35:00,7.763,7.791,7.672,7.791,450000.0
2005-10-25 21:38:00,7.784,7.784,7.656,7.656,550000.0
2005-10-25 21:43:00,7.661,7.752,7.661,7.696,200000.0
2005-10-25 21:56:00,7.655,7.77,7.633,7.77,300000.0
2005-10-25 21:57:00,7.71,7.789,7.71,7.784,400000.0
2005-10-25 22:02:00,7.76,7.76,7.68,7.714,200000.0
2005-10-25 22:03:00,7.707,7.742,7.687,7.687,200000.0
2005-10-25 22:14:00,7.734,7.734,7.634,7.674,200000.0
2005-10-25 22:42:00,7.689,7.722,7.689,7.722,200000.0
2005-10-25 22:43:00,7.698,7.698,7.69,7.69,150000.0
2005-10-25 22:50:00,7.725,7.725,7.624,7.664,200000.0
2005-10-25 22:54:00,7.711,7.713,7.711,7.713,100000.0
2005-10-25 22:57:00,7.752,7.752,7.708,7.708,150000.0
2005-10-25 22:59:00,7.766,7.766,7.682,7.714,200000.0
2005-10-25 23:02:00,7.754,7.754,7.654,7.693,200000.0
2005-10-25 23:04:00,7.775,7.775,7.62,7.711,500000.0
2005-10-25 23:06:00,7.752,7.771,7.693,7.725,300000.0
2005-10-25 23:08:00,7.803,7.803,7.764,7.764,300000.0
2005-10-25 23:12:00,7.713,7.802,7.684,7.689,350000.0
2005-10-25 23:13:00,7.798,7.798,7.731,7.731,100000.0
2005-10-25 23:18:00,7.755,7.771,7.643,7.771,250000.0
2005-10-25 23:22:00,7.681,7.768,7.66,7.66,250000.0
2005-10-25 23:23:00,7.666,7.785,7.655,7.736,350000.0
2005-10-25 23:24:00,7.768,7.82,7.721,7.789,650000.0
2005-10-25 23:29:00,7.757,7.786,7.681,7.71,350000.0
2005-10-25 23:30:00,7.672,7.772,7.672,7.7,450000.0
2005-10-25 23:36:00,7.659,7.756,7.649,7.69,300000.0
2005-10-25 23:37:00,7.745,7.745,7.66,7.661,150000.0
2005-10-25 23:38:00,7.657,7.755,7.648,7.748,300000.0
2005-10-25 23:39:00,7.673,7.786,7.673,7.786,100000.0
2005-10-25 23:41:00,7.793,7.793,7.752,7.752,300000.0
2005-10-25 23:49:00,7.764,7.796,7.671,7.704,350000.0
2005-10-25 23:52:00,7.748,7.763,7.65,7.688,350000.0
2005-10-25 23:54:00,7.733,7.733,7.632,7.673,200000.0
2005-10-26 00:00:00,7.695,7.752,7.687,7.688,300000.0
2005-10-26 00:04:00,7.679,7.767,7.664,7.664,400000.0
2005-10-26 00:07:00,7.736,7.736,7.635,7.675,200000.0
2005-10-26 00:15:00,7.728,7.793,7.684,7.708,350000.0
2005-10-26 00:18:00,7.738,7.738,7.631,7.672,250000.0
2005-10-26 00:19:00,7.719,7.719,7.685,7.685,100000.0
2005-10-26 00:22:00,7.73,7.764,7.64,7.764,450000.0
2005-10-26 00:24:00,7.701,7.787,7.664,7.676,250000.0
2005-10-26 00:25:00,7.66,7.791,7.66,7.669,450000.0
2005-10-26 00:28:00,7.707,7.793,7.702,7.79,250000.0
2005-10-26 00:29:00,7.806,7.806,7.732,7.732,300000.0
2005-10-26 00:37:00,7.738,7.8,7.683,7.788,400000.0
2005-10-26 00:43:00,7.751,7.751,7.631,7.674,400000.0
2005-10-26 00:44:00,7.679,7.764,7.646,7.764,200000.0
2005-10-26 00:48:00,7.793,7.793,7.752,7.752,300000.0
2005-10-26 00:49:00,7.733,7.733,7.731,7.731,100000.0
2005-10-26 00:51:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 00:56:00,7.75,7.75,7.645,7.685,200000.0
2005-10-26 00:59:00,7.756,7.756,7.671,7.704,200000.0
2005-10-26 01:02:00,7.744,7.744,7.639,7.677,200000.0
2005-10-26 01:08:00,7.747,7.747,7.668,7.703,200000.0
2005-10-26 01:11:00,7.645,7.785,7.634,7.785,450000.0
2005-10-26 01:14:00,7.752,7.752,7.648,7.685,200000.0
2005-10-26 01:17:00,7.76,7.76,7.68,7.713,200000.0
2005-10-26 01:22:00,7.753,7.753,7.653,7.693,200000.0
2005-10-26 01:30:00,7.735,7.793,7.682,7.771,400000.0
2005-10-26 01:31:00,7.703,7.776,7.703,7.776,300000.0
2005-10-26 01:33:00,7.711,7.783,7.7,7.756,300000.0
2005-10-26 01:40:00,7.789,7.789,7.69,7.757,250000.0
2005-10-26 01:48:00,7.704,7.726,7.634,7.673,400000.0
2005-10-26 01:57:00,7.766,7.766,7.682,7.714,200000.0
2005-10-26 01:59:00,7.758,7.758,7.653,7.689,300000.0
2005-10-26 02:00:00,7.738,7.8,7.666,7.666,550000.0
2005-10-26 02:01:00,7.708,7.807,7.644,7.742,500000.0
2005-10-26 02:02:00,7.805,7.814,7.681,7.681,500000.0
2005-10-26 02:03:00,7.794,7.794,7.656,7.748,550000.0
2005-10-26 02:06:00,7.744,7.744,7.644,7.684,200000.0
2005-10-26 02:09:00,7.757,7.757,7.678,7.713,200000.0
2005-10-26 02:10:00,7.746,7.746,7.746,7.746,50000.0
2005-10-26 02:12:00,7.664,7.677,7.664,7.677,100000.0
2005-10-26 02:13:00,7.782,7.782,7.693,7.693,250000.0
2005-10-26 02:14:00,7.706,7.769,7.673,7.748,450000.0
2005-10-26 02:15:00,7.695,7.802,7.675,7.793,600000.0
2005-10-26 02:16:00,7.72,7.815,7.685,7.687,400000.0
2005-10-26 02:17:00,7.747,7.773,7.677,7.773,150000.0
2005-10-26 02:18:00,7.686,7.772,7.663,7.663,300000.0
2005-10-26 02:19:00,7.801,7.801,7.692,7.692,350000.0
2005-10-26 02:22:00,7.718,7.793,7.691,7.739,450000.0
2005-10-26 02:23:00,7.793,7.793,7.692,7.785,450000.0
2005-10-26 02:24:00,7.729,7.757,7.661,7.663,400000.0
2005-10-26 02:25:00,7.64,7.831,7.64,7.803,400000.0
2005-10-26 02:26:00,7.689,7.829,7.689,7.777,500000.0
2005-10-26 02:27:00,7.649,7.776,7.641,7.693,500000.0
2005-10-26 02:28:00,7.669,7.785,7.664,7.777,550000.0
2005-10-26 02:29:00,7.667,7.764,7.659,7.753,350000.0
2005-10-26 02:30:00,7.672,7.79,7.672,7.79,400000.0
2005-10-26 02:31:00,7.672,7.803,7.672,7.803,600000.0
2005-10-26 02:32:00,7.721,7.721,7.681,7.681,100000.0
2005-10-26 02:34:00,7.65,7.792,7.638,7.756,500000.0
2005-10-26 02:35:00,7.759,7.759,7.67,7.67,150000.0
2005-10-26 02:36:00,7.682,7.769,7.667,7.667,300000.0
2005-10-26 02:38:00,7.662,7.756,7.64,7.756,400000.0
2005-10-26 02:39:00,7.763,7.763,7.673,7.673,400000.0
2005-10-26 02:40:00,7.766,7.818,7.713,7.771,500000.0
2005-10-26 02:42:00,7.774,7.774,7.652,7.754,400000.0
2005-10-26 02:43:00,7.747,7.747,7.623,7.674,850000.0
2005-10-26 02:44:00,7.7,7.74,7.637,7.652,550000.0
2005-10-26 02:45:00,7.757,7.819,7.682,7.682,450000.0
2005-10-26 02:46:00,7.755,7.781,7.634,7.703,600000.0
2005-10-26 02:47:00,7.788,7.808,7.718,7.721,250000.0
2005-10-26 02:48:00,7.765,7.765,7.694,7.727,450000.0
2005-10-26 02:49:00,7.801,7.82,7.686,7.781,400000.0
2005-10-26 02:51:00,7.736,7.815,7.68,7.734,350000.0
2005-10-26 02:53:00,7.803,7.803,7.666,7.746,550000.0
2005-10-26 02:54:00,7.77,7.794,7.735,7.747,300000.0
2005-10-26 02:57:00,7.738,7.787,7.686,7.686,350000.0
2005-10-26 02:58:00,7.751,7.767,7.681,7.742,550000.0
2005-10-26 02:59:00,7.724,7.775,7.688,7.763,500000.0
2005-10-26 03:00:00,7.798,7.798,7.679,7.679,500000.0
2005-10-26 03:04:00,7.698,7.812,7.687,7.687,650000.0
2005-10-26 03:08:00,7.774,7.774,7.69,7.726,350000.0
2005-10-26 03:09:00,7.77,7.77,7.668,7.746,200000.0
2005-10-26 03:10:00,7.665,7.742,7.648,7.739,300000.0
2005-10-26 03:19:00,7.754,7.817,7.69,7.69,500000.0
2005-10-26 03:20:00,7.763,7.763,7.631,7.644,550000.0
2005-10-26 03:22:00,7.809,7.848,7.697,7.735,550000.0
2005-10-26 03:23:00,7.814,7.814,7.702,7.755,350000.0
2005-10-26 03:25:00,7.763,7.763,7.664,7.703,200000.0
2005-10-26 03:27:00,7.697,7.783,7.697,7.783,400000.0
2005-10-26 03:29:00,7.756,7.794,7.67,7.69,400000.0
2005-10-26 03:30:00,7.786,7.809,7.705,7.767,200000.0
2005-10-26 03:31:00,7.701,7.771,7.68,7.68,300000.0
2005-10-26 03:32:00,7.772,7.772,7.697,7.764,300000.0
2005-10-26 03:33:00,7.748,7.765,7.673,7.717,400000.0
2005-10-26 03:36:00,7.763,7.763,7.763,7.763,100000.0
2005-10-26 03:38:00,7.762,7.78,7.652,7.698,350000.0
2005-10-26 03:40:00,7.731,7.784,7.701,7.746,500000.0
2005-10-26 03:41:00,7.698,7.771,7.688,7.761,350000.0
2005-10-26 03:42:00,7.672,7.745,7.672,7.721,250000.0
2005-10-26 03:43:00,7.758,7.758,7.605,7.724,650000.0
2005-10-26 03:44:00,7.725,7.792,7.653,7.653,300000.0
2005-10-26 03:45:00,7.73,7.798,7.653,7.705,500000.0
2005-10-26 03:46:00,7.677,7.822,7.677,7.811,500000.0
2005-10-26 03:48:00,7.783,7.783,7.678,7.678,150000.0
2005-10-26 03:50:00,7.662,7.814,7.662,7.689,400000.0
2005-10-26 03:52:00,7.741,7.803,7.741,7.803,100000.0
2005-10-26 03:55:00,7.784,7.784,7.645,7.703,500000.0
2005-10-26 03:56:00,7.678,7.772,7.678,7.766,450000.0
2005-10-26 03:57:00,7.72,7.768,7.678,7.754,450000.0
2005-10-26 04:00:00,7.699,7.805,7.675,7.768,700000.0
2005-10-26 04:02:00,7.773,7.778,7.701,7.726,300000.0
2005-10-26 04:03:00,7.8,7.8,7.758,7.758,100000.0
2005-10-26 04:06:00,7.755,7.755,7.663,7.699,200000.0
2005-10-26 04:09:00,7.767,7.767,7.682,7.714,200000.0
2005-10-26 04:23:00,7.677,7.821,7.677,7.792,550000.0
2005-10-26 04:30:00,7.754,7.754,7.654,7.693,200000.0
2005-10-26 04:37:00,7.767,7.767,7.683,7.715,200000.0
2005-10-26 04:40:00,7.724,7.776,7.662,7.68,550000.0
2005-10-26 04:42:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 04:44:00,7.683,7.759,7.67,7.747,350000.0
2005-10-26 04:46:00,7.803,7.805,7.669,7.684,900000.0
2005-10-26 04:47:00,7.668,7.8,7.668,7.754,250000.0
2005-10-26 04:48:00,7.715,7.804,7.669,7.804,550000.0
2005-10-26 04:49:00,7.702,7.806,7.659,7.772,650000.0
2005-10-26 04:52:00,7.745,7.793,7.656,7.774,550000.0
2005-10-26 04:53:00,7.684,7.802,7.684,7.802,350000.0
2005-10-26 04:54:00,7.778,7.778,7.729,7.729,350000.0
2005-10-26 04:55:00,7.719,7.753,7.719,7.719,250000.0
2005-10-26 04:56:00,7.692,7.768,7.674,7.761,400000.0
2005-10-26 04:57:00,7.737,7.83,7.716,7.729,400000.0
2005-10-26 05:00:00,7.7,7.758,7.669,7.758,200000.0
2005-10-26 05:01:00,7.719,7.754,7.719,7.754,100000.0
2005-10-26 05:03:00,7.763,7.768,7.684,7.754,350000.0
2005-10-26 05:04:00,7.691,7.691,7.684,7.684,150000.0
2005-10-26 05:05:00,7.77,7.77,7.684,7.755,450000.0
2005-10-26 05:07:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 05:09:00,7.805,7.805,7.66,7.755,400000.0
2005-10-26 05:13:00,7.698,7.755,7.628,7.752,550000.0
2005-10-26 05:25:00,7.667,7.81,7.667,7.81,100000.0
2005-10-26 05:28:00,7.753,7.767,7.753,7.767,100000.0
2005-10-26 05:40:00,7.778,7.778,7.694,7.725,200000.0
2005-10-26 05:43:00,7.8,7.822,7.699,7.699,250000.0
2005-10-26 05:44:00,7.782,7.821,7.725,7.819,300000.0
2005-10-26 05:47:00,7.817,7.818,7.679,7.814,500000.0
2005-10-26 05:48:00,7.777,7.777,7.721,7.721,100000.0
2005-10-26 05:49:00,7.804,7.804,7.693,7.758,300000.0
2005-10-26 05:50:00,7.762,7.808,7.666,7.774,400000.0
2005-10-26 05:51:00,7.72,7.807,7.656,7.77,850000.0
2005-10-26 05:52:00,7.773,7.81,7.671,7.755,800000.0
2005-10-26 05:53:00,7.674,7.78,7.674,7.695,550000.0
2005-10-26 05:54:00,7.718,7.798,7.682,7.727,550000.0
2005-10-26 05:58:00,7.78,7.78,7.674,7.714,300000.0
2005-10-26 06:00:00,7.755,7.811,7.665,7.689,550000.0
2005-10-26 06:01:00,7.696,7.843,7.696,7.739,750000.0
2005-10-26 06:02:00,7.738,7.799,7.679,7.679,500000.0
2005-10-26 06:04:00,7.762,7.784,7.668,7.698,400000.0
2005-10-26 06:06:00,7.72,7.784,7.678,7.678,350000.0
2005-10-26 06:07:00,7.764,7.771,7.681,7.716,350000.0
2005-10-26 06:08:00,7.78,7.798,7.67,7.766,650000.0
2005-10-26 06:09:00,7.773,7.808,7.689,7.735,450000.0
2005-10-26 06:21:00,7.726,7.813,7.708,7.813,400000.0
2005-10-26 06:22:00,7.749,7.789,7.68,7.687,500000.0
2005-10-26 06:24:00,7.785,7.785,7.701,7.734,200000.0
2005-10-26 06:26:00,7.77,7.77,7.664,7.664,400000.0
2005-10-26 06:30:00,7.779,7.791,7.682,7.692,500000.0
2005-10-26 06:31:00,7.759,7.781,7.666,7.781,600000.0
2005-10-26 06:33:00,7.77,7.8,7.646,7.8,900000.0
2005-10-26 06:34:00,7.789,7.809,7.688,7.78,600000.0
2005-10-26 06:35:00,7.752,7.781,7.676,7.676,550000.0
2005-10-26 06:36:00,7.754,7.777,7.657,7.682,350000.0
2005-10-26 06:37:00,7.809,7.833,7.686,7.808,900000.0
2005-10-26 06:40:00,7.727,7.788,7.697,7.727,600000.0
2005-10-26 06:45:00,7.686,7.793,7.674,7.674,350000.0
2005-10-26 06:46:00,7.824,7.853,7.7,7.7,350000.0
2005-10-26 06:52:00,7.708,7.798,7.708,7.783,300000.0
2005-10-26 06:54:00,7.813,7.813,7.744,7.753,300000.0
2005-10-26 06:59:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 07:00:00,7.746,7.746,7.673,7.673,100000.0
2005-10-26 07:03:00,7.697,7.777,7.697,7.709,550000.0
2005-10-26 07:04:00,7.774,7.774,7.678,7.766,400000.0
2005-10-26 07:05:00,7.698,7.698,7.68,7.68,100000.0
2005-10-26 07:06:00,7.756,7.842,7.682,7.682,350000.0
2005-10-26 07:07:00,7.766,7.766,7.687,7.709,400000.0
2005-10-26 07:08:00,7.674,7.755,7.658,7.734,400000.0
2005-10-26 07:09:00,7.711,7.8,7.663,7.8,450000.0
2005-10-26 07:10:00,7.704,7.798,7.704,7.717,300000.0
2005-10-26 07:11:00,7.763,7.763,7.727,7.75,150000.0
2005-10-26 07:14:00,7.713,7.771,7.692,7.753,500000.0
2005-10-26 07:15:00,7.699,7.8,7.699,7.721,250000.0
2005-10-26 07:17:00,7.716,7.78,7.693,7.777,400000.0
2005-10-26 07:21:00,7.741,7.762,7.741,7.762,100000.0
2005-10-26 07:24:00,7.766,7.804,7.672,7.749,300000.0
2005-10-26 07:25:00,7.691,7.798,7.684,7.769,500000.0
2005-10-26 07:26:00,7.667,7.777,7.651,7.74,350000.0
2005-10-26 07:27:00,7.804,7.824,7.672,7.814,550000.0
2005-10-26 07:28:00,7.769,7.793,7.657,7.753,450000.0
2005-10-26 07:29:00,7.707,7.81,7.656,7.81,550000.0
2005-10-26 07:31:00,7.752,7.758,7.752,7.758,100000.0
2005-10-26 07:32:00,7.699,7.74,7.672,7.712,250000.0
2005-10-26 07:34:00,7.796,7.807,7.708,7.774,350000.0
2005-10-26 07:35:00,7.737,7.775,7.655,7.775,250000.0
2005-10-26 07:36:00,7.734,7.838,7.734,7.761,500000.0
2005-10-26 07:37:00,7.674,7.806,7.674,7.768,450000.0
2005-10-26 07:38:00,7.777,7.777,7.664,7.733,400000.0
2005-10-26 07:39:00,7.772,7.788,7.695,7.788,350000.0
2005-10-26 07:40:00,7.746,7.78,7.676,7.78,450000.0
2005-10-26 07:41:00,7.727,7.798,7.675,7.675,400000.0
2005-10-26 07:42:00,7.695,7.798,7.691,7.714,400000.0
2005-10-26 07:44:00,7.754,7.776,7.662,7.708,500000.0
2005-10-26 07:45:00,7.747,7.77,7.661,7.761,600000.0
2005-10-26 07:46:00,7.781,7.823,7.673,7.781,300000.0
2005-10-26 07:47:00,7.753,7.765,7.667,7.75,450000.0
2005-10-26 07:48:00,7.767,7.767,7.687,7.712,250000.0
2005-10-26 07:49:00,7.682,7.805,7.682,7.754,250000.0
2005-10-26 07:50:00,7.765,7.798,7.716,7.794,400000.0
2005-10-26 07:51:00,7.685,7.814,7.685,7.755,800000.0
2005-10-26 07:52:00,7.815,7.815,7.707,7.707,350000.0
2005-10-26 07:53:00,7.697,7.804,7.697,7.787,350000.0
2005-10-26 07:54:00,7.743,7.781,7.73,7.73,250000.0
2005-10-26 07:55:00,7.772,7.802,7.697,7.79,500000.0
2005-10-26 07:56:00,7.69,7.799,7.672,7.672,300000.0
2005-10-26 07:57:00,7.754,7.761,7.676,7.715,400000.0
2005-10-26 07:58:00,7.76,7.769,7.72,7.72,350000.0
2005-10-26 08:00:00,7.78,7.805,7.78,7.805,100000.0
2005-10-26 08:01:00,7.732,7.825,7.688,7.688,350000.0
2005-10-26 08:02:00,7.692,7.797,7.67,7.732,750000.0
2005-10-26 08:03:00,7.691,7.766,7.691,7.755,450000.0
2005-10-26 08:04:00,7.703,7.787,7.671,7.671,300000.0
2005-10-26 08:06:00,7.715,7.778,7.672,7.714,400000.0
2005-10-26 08:07:00,7.795,7.795,7.683,7.771,500000.0
2005-10-26 08:08:00,7.721,7.834,7.698,7.698,650000.0
2005-10-26 08:09:00,7.699,7.738,7.631,7.687,500000.0
2005-10-26 08:10:00,7.709,7.798,7.707,7.707,500000.0
2005-10-26 08:11:00,7.765,7.765,7.651,7.748,300000.0
2005-10-26 08:12:00,7.748,7.807,7.669,7.756,450000.0
2005-10-26 08:13:00,7.786,7.799,7.684,7.697,400000.0
2005-10-26 08:14:00,7.685,7.808,7.682,7.758,400000.0
2005-10-26 08:15:00,7.676,7.802,7.676,7.802,250000.0
2005-10-26 08:16:00,7.728,7.801,7.724,7.774,250000.0
2005-10-26 08:17:00,7.823,7.823,7.714,7.793,650000.0
2005-10-26 08:18:00,7.777,7.777,7.665,7.769,550000.0
2005-10-26 08:19:00,7.712,7.79,7.712,7.739,250000.0
2005-10-26 08:20:00,7.812,7.812,7.677,7.763,550000.0
2005-10-26 08:21:00,7.706,7.821,7.683,7.73,550000.0
2005-10-26 08:22:00,7.679,7.808,7.679,7.706,350000.0
2005-10-26 08:23:00,7.709,7.824,7.709,7.824,300000.0
2005-10-26 08:24:00,7.695,7.82,7.695,7.748,350000.0
2005-10-26 08:26:00,7.804,7.804,7.692,7.801,500000.0
2005-10-26 08:27:00,7.738,7.792,7.736,7.792,250000.0
2005-10-26 08:28:00,7.794,7.794,7.662,7.758,450000.0
2005-10-26 08:29:00,7.708,7.817,7.695,7.801,400000.0
2005-10-26 08:30:00,7.778,7.801,7.71,7.764,400000.0
2005-10-26 08:31:00,7.719,7.776,7.715,7.724,400000.0
2005-10-26 08:32:00,7.813,7.813,7.765,7.765,100000.0
2005-10-26 08:36:00,7.783,7.819,7.696,7.725,500000.0
2005-10-26 08:37:00,7.766,7.808,7.712,7.767,250000.0
2005-10-26 08:38:00,7.781,7.826,7.686,7.713,650000.0
2005-10-26 08:40:00,7.823,7.823,7.747,7.792,400000.0
2005-10-26 08:41:00,7.776,7.79,7.729,7.729,350000.0
2005-10-26 08:42:00,7.828,7.828,7.72,7.781,450000.0
2005-10-26 08:43:00,7.772,7.793,7.736,7.793,150000.0
2005-10-26 08:44:00,7.743,7.786,7.728,7.781,350000.0
2005-10-26 08:45:00,7.79,7.818,7.732,7.732,350000.0
2005-10-26 08:46:00,7.789,7.81,7.684,7.777,500000.0
2005-10-26 08:48:00,7.688,7.758,7.688,7.73,450000.0
2005-10-26 08:49:00,7.81,7.81,7.701,7.757,400000.0
2005-10-26 08:50:00,7.657,7.8,7.657,7.758,300000.0
2005-10-26 08:53:00,7.801,7.815,7.728,7.79,400000.0
2005-10-26 08:59:00,7.829,7.856,7.711,7.78,500000.0
2005-10-26 09:01:00,7.775,7.785,7.697,7.763,200000.0
2005-10-26 09:03:00,7.732,7.796,7.684,7.684,300000.0
2005-10-26 09:04:00,7.777,7.84,7.689,7.824,400000.0
2005-10-26 09:05:00,7.733,7.771,7.656,7.771,400000.0
2005-10-26 09:06:00,7.763,7.817,7.706,7.751,350000.0
2005-10-26 09:08:00,7.83,7.859,7.742,7.772,400000.0
2005-10-26 09:09:00,7.709,7.865,7.709,7.802,700000.0
2005-10-26 09:13:00,7.745,7.834,7.701,7.834,450000.0
2005-10-26 09:15:00,7.739,7.811,7.717,7.777,350000.0
2005-10-26 09:16:00,7.743,7.826,7.649,7.686,350000.0
2005-10-26 09:18:00,7.791,7.85,7.729,7.779,400000.0
2005-10-26 09:19:00,7.821,7.821,7.71,7.81,450000.0
2005-10-26 09:21:00,7.757,7.825,7.736,7.825,550000.0
2005-10-26 09:22:00,7.771,7.798,7.707,7.798,250000.0
2005-10-26 09:24:00,7.764,7.83,7.689,7.744,700000.0
2005-10-26 09:25:00,7.778,7.824,7.707,7.736,500000.0
2005-10-26 09:26:00,7.743,7.829,7.723,7.735,400000.0
2005-10-26 09:31:00,7.779,7.779,7.702,7.765,400000.0
2005-10-26 09:32:00,7.763,7.816,7.716,7.816,250000.0
2005-10-26 09:33:00,7.775,7.809,7.651,7.809,450000.0
2005-10-26 09:34:00,7.786,7.841,7.7,7.748,550000.0
2005-10-26 09:35:00,7.711,7.812,7.711,7.812,350000.0
2005-10-26 09:36:00,7.75,7.837,7.693,7.698,500000.0
2005-10-26 09:37:00,7.787,7.83,7.705,7.796,400000.0
2005-10-26 09:43:00,7.848,7.848,7.702,7.815,450000.0
2005-10-26 09:44:00,7.741,7.859,7.707,7.732,850000.0
2005-10-26 09:45:00,7.831,7.831,7.654,7.809,500000.0
2005-10-26 09:46:00,7.765,7.817,7.75,7.817,250000.0
2005-10-26 09:48:00,7.826,7.826,7.673,7.727,450000.0
2005-10-26 09:49:00,7.766,7.831,7.696,7.754,350000.0
2005-10-26 09:50:00,7.758,7.825,7.701,7.701,500000.0
2005-10-26 09:51:00,7.735,7.799,7.711,7.786,350000.0
2005-10-26 09:52:00,7.852,7.86,7.726,7.799,400000.0
2005-10-26 09:55:00,7.784,7.833,7.716,7.737,400000.0
2005-10-26 09:56:00,7.737,7.839,7.706,7.827,400000.0
2005-10-26 09:57:00,7.748,7.823,7.725,7.805,500000.0
2005-10-26 09:58:00,7.7,7.794,7.672,7.762,400000.0
2005-10-26 10:00:00,7.808,7.808,7.694,7.801,550000.0
2005-10-26 10:02:00,7.728,7.871,7.728,7.807,350000.0
2005-10-26 10:03:00,7.762,7.787,7.668,7.701,400000.0
2005-10-26 10:04:00,7.784,7.82,7.725,7.749,400000.0
2005-10-26 10:05:00,7.687,7.822,7.687,7.822,400000.0
2005-10-26 10:07:00,7.774,7.806,7.69,7.731,400000.0
2005-10-26 10:08:00,7.828,7.828,7.682,7.818,300000.0
2005-10-26 10:09:00,7.846,7.866,7.723,7.833,450000.0
2005-10-26 10:10:00,7.808,7.829,7.707,7.829,550000.0
2005-10-26 10:11:00,7.842,7.856,7.717,7.717,500000.0
2005-10-26 10:12:00,7.824,7.824,7.703,7.772,350000.0
2005-10-26 10:13:00,7.752,7.817,7.691,7.714,500000.0
2005-10-26 10:14:00,7.828,7.828,7.776,7.806,250000.0
2005-10-26 10:15:00,7.836,7.836,7.738,7.794,350000.0
2005-10-26 10:16:00,7.686,7.858,7.686,7.79,400000.0
2005-10-26 10:17:00,7.762,7.813,7.715,7.718,400000.0
2005-10-26 10:18:00,7.697,7.817,7.679,7.817,450000.0
2005-10-26 10:19:00,7.739,7.834,7.701,7.774,400000.0
2005-10-26 10:20:00,7.724,7.785,7.676,7.687,550000.0
2005-10-26 10:21:00,7.785,7.838,7.778,7.818,400000.0
2005-10-26 10:23:00,7.807,7.832,7.693,7.791,450000.0
2005-10-26 10:24:00,7.837,7.863,7.713,7.849,900000.0
2005-10-26 10:27:00,7.82,7.84,7.749,7.84,450000.0
2005-10-26 10:28:00,7.838,7.838,7.737,7.758,350000.0
2005-10-26 10:29:00,7.828,7.834,7.701,7.805,900000.0
2005-10-26 10:30:00,7.752,7.835,7.7,7.754,400000.0
2005-10-26 10:31:00,7.688,7.768,7.688,7.732,350000.0
2005-10-26 10:33:00,7.787,7.833,7.692,7.833,400000.0
2005-10-26 10:34:00,7.834,7.834,7.687,7.778,500000.0
2005-10-26 10:35:00,7.703,7.837,7.694,7.759,400000.0
2005-10-26 10:36:00,7.723,7.807,7.689,7.709,500000.0
2005-10-26 10:37:00,7.829,7.829,7.699,7.739,400000.0
2005-10-26 10:38:00,7.692,7.849,7.692,7.808,400000.0
2005-10-26 10:40:00,7.787,7.803,7.686,7.803,550000.0
2005-10-26 10:41:00,7.788,7.793,7.688,7.693,350000.0
2005-10-26 10:42:00,7.765,7.767,7.641,7.758,750000.0
2005-10-26 10:43:00,7.801,7.862,7.719,7.726,400000.0
2005-10-26 10:44:00,7.782,7.855,7.715,7.808,900000.0
2005-10-26 10:45:00,7.801,7.845,7.712,7.781,350000.0
2005-10-26 10:48:00,7.734,7.835,7.714,7.825,450000.0
2005-10-26 10:49:00,7.844,7.853,7.722,7.722,600000.0
2005-10-26 10:51:00,7.776,7.813,7.678,7.796,550000.0
2005-10-26 10:52:00,7.78,7.839,7.675,7.789,950000.0
2005-10-26 10:55:00,7.787,7.829,7.693,7.78,800000.0
2005-10-26 10:56:00,7.771,7.843,7.688,7.831,400000.0
2005-10-26 10:57:00,7.78,7.815,7.656,7.778,450000.0
2005-10-26 10:58:00,7.711,7.829,7.68,7.75,350000.0
2005-10-26 10:59:00,7.815,7.836,7.694,7.694,450000.0
2005-10-26 11:00:00,7.756,7.835,7.667,7.696,350000.0
2005-10-26 11:01:00,7.705,7.844,7.705,7.785,500000.0
2005-10-26 11:02:00,7.809,7.809,7.678,7.741,400000.0
2005-10-26 11:03:00,7.716,7.818,7.659,7.71,550000.0
2005-10-26 11:04:00,7.817,7.84,7.725,7.825,400000.0
2005-10-26 11:05:00,7.678,7.814,7.678,7.704,550000.0
2005-10-26 11:06:00,7.792,7.827,7.698,7.698,350000.0
2005-10-26 11:08:00,7.732,7.831,7.706,7.831,350000.0
2005-10-26 11:09:00,7.812,7.812,7.706,7.807,500000.0
2005-10-26 11:10:00,7.702,7.845,7.702,7.755,400000.0
2005-10-26 11:11:00,7.805,7.838,7.703,7.794,350000.0
2005-10-26 11:12:00,7.806,7.847,7.73,7.792,550000.0
2005-10-26 11:14:00,7.73,7.826,7.708,7.813,400000.0
2005-10-26 11:15:00,7.685,7.779,7.664,7.732,400000.0
2005-10-26 11:16:00,7.75,7.82,7.75,7.807,500000.0
2005-10-26 11:17:00,7.808,7.808,7.698,7.803,350000.0
2005-10-26 11:21:00,7.782,7.782,7.633,7.765,450000.0
2005-10-26 11:22:00,7.813,7.82,7.663,7.675,400000.0
2005-10-26 11:23:00,7.657,7.772,7.657,7.665,500000.0
2005-10-26 11:24:00,7.734,7.79,7.645,7.755,550000.0
2005-10-26 11:25:00,7.686,7.788,7.683,7.689,550000.0
2005-10-26 11:26:00,7.78,7.811,7.682,7.811,400000.0
2005-10-26 11:27:00,7.719,7.82,7.719,7.817,500000.0
2005-10-26 11:30:00,7.811,7.82,7.682,7.682,500000.0
2005-10-26 11:32:00,7.756,7.799,7.7,7.7,450000.0
2005-10-26 11:34:00,7.783,7.801,7.703,7.761,400000.0
2005-10-26 11:36:00,7.715,7.822,7.677,7.736,550000.0
2005-10-26 11:37:00,7.689,7.775,7.645,7.764,400000.0
2005-10-26 11:39:00,7.732,7.826,7.691,7.723,350000.0
2005-10-26 11:43:00,7.796,7.796,7.683,7.791,350000.0
2005-10-26 11:44:00,7.812,7.833,7.709,7.786,450000.0
2005-10-26 11:47:00,7.744,7.77,7.634,7.753,500000.0
2005-10-26 11:48:00,7.761,7.81,7.706,7.797,400000.0
2005-10-26 11:49:00,7.77,7.788,7.667,7.732,350000.0
2005-10-26 11:50:00,7.75,7.803,7.681,7.803,350000.0
2005-10-26 11:51:00,7.684,7.843,7.684,7.779,450000.0
2005-10-26 11:52:00,7.698,7.784,7.648,7.784,450000.0
2005-10-26 11:53:00,7.659,7.782,7.659,7.697,400000.0
2005-10-26 11:55:00,7.771,7.831,7.716,7.824,350000.0
2005-10-26 11:56:00,7.749,7.814,7.737,7.741,350000.0
2005-10-26 11:59:00,7.787,7.826,7.708,7.752,450000.0
2005-10-26 12:02:00,7.796,7.814,7.692,7.692,400000.0
2005-10-26 12:03:00,7.694,7.766,7.684,7.758,550000.0
2005-10-26 12:04:00,7.751,7.812,7.702,7.702,350000.0
2005-10-26 12:05:00,7.799,7.842,7.717,7.749,350000.0
2005-10-26 12:10:00,7.793,7.808,7.716,7.754,400000.0
2005-10-26 12:12:00,7.686,7.824,7.686,7.712,350000.0
2005-10-26 12:13:00,7.781,7.826,7.714,7.787,400000.0
2005-10-26 12:14:00,7.791,7.823,7.656,7.693,550000.0
2005-10-26 12:15:00,7.747,7.831,7.682,7.715,400000.0
2005-10-26 12:16:00,7.734,7.802,7.7,7.755,400000.0
2005-10-26 12:17:00,7.814,7.853,7.795,7.822,400000.0
2005-10-26 12:18:00,7.795,7.795,7.712,7.713,450000.0
2005-10-26 12:19:00,7.739,7.789,7.667,7.702,450000.0
2005-10-26 12:20:00,7.748,7.823,7.69,7.738,500000.0
2005-10-26 12:21:00,7.804,7.837,7.695,7.787,500000.0
2005-10-26 12:22:00,7.826,7.826,7.712,7.789,400000.0
2005-10-26 12:23:00,7.849,7.858,7.734,7.741,400000.0
2005-10-26 12:24:00,7.819,7.819,7.699,7.791,600000.0
2005-10-26 12:25:00,7.828,7.828,7.714,7.809,450000.0
2005-10-26 12:29:00,7.793,7.828,7.67,7.67,500000.0
2005-10-26 12:30:00,7.72,7.84,7.712,7.84,450000.0
2005-10-26 12:31:00,7.802,7.802,7.722,7.779,350000.0
2005-10-26 12:32:00,7.685,7.816,7.685,7.731,300000.0
2005-10-26 12:33:00,7.838,7.838,7.705,7.705,250000.0
2005-10-26 12:34:00,7.695,7.809,7.689,7.689,450000.0
2005-10-26 12:35:00,7.817,7.817,7.715,7.715,350000.0
2005-10-26 12:36:00,7.834,7.867,7.735,7.811,350000.0
2005-10-26 12:37:00,7.82,7.82,7.722,7.729,500000.0
2005-10-26 12:38:00,7.789,7.818,7.674,7.753,450000.0
2005-10-26 12:39:00,7.798,7.834,7.691,7.787,450000.0
2005-10-26 12:40:00,7.769,7.832,7.708,7.749,450000.0
2005-10-26 12:41:00,7.776,7.82,7.689,7.82,450000.0
2005-10-26 12:47:00,7.74,7.838,7.672,7.758,350000.0
2005-10-26 12:48:00,7.713,7.814,7.691,7.794,550000.0
2005-10-26 12:49:00,7.715,7.84,7.715,7.73,450000.0
2005-10-26 12:50:00,7.769,7.833,7.722,7.722,400000.0
2005-10-26 12:54:00,7.791,7.792,7.673,7.746,450000.0
2005-10-26 12:55:00,7.769,7.835,7.749,7.828,450000.0
2005-10-26 12:56:00,7.78,7.816,7.7,7.708,450000.0
2005-10-26 12:57:00,7.766,7.808,7.67,7.67,400000.0
2005-10-26 12:58:00,7.738,7.85,7.704,7.704,400000.0
2005-10-26 12:59:00,7.759,7.806,7.714,7.802,450000.0
2005-10-26 13:00:00,7.783,7.796,7.653,7.72,500000.0
2005-10-26 13:01:00,7.673,7.807,7.673,7.753,400000.0
2005-10-26 13:03:00,7.721,7.794,7.669,7.669,450000.0
2005-10-26 13:04:00,7.738,7.816,7.687,7.699,450000.0
2005-10-26 13:05:00,7.681,7.789,7.681,7.788,400000.0
2005-10-26 13:06:00,7.805,7.805,7.657,7.758,450000.0
2005-10-26 13:07:00,7.81,7.81,7.652,7.725,500000.0
2005-10-26 13:08:00,7.722,7.842,7.697,7.697,400000.0
2005-10-26 13:09:00,7.836,7.836,7.723,7.725,450000.0
2005-10-26 13:12:00,7.81,7.84,7.715,7.715,550000.0
2005-10-26 13:13:00,7.843,7.845,7.733,7.815,450000.0
2005-10-26 13:14:00,7.713,7.839,7.713,7.813,350000.0
2005-10-26 13:16:00,7.79,7.79,7.689,7.788,350000.0
2005-10-26 13:18:00,7.652,7.808,7.652,7.808,400000.0
2005-10-26 13:20:00,7.741,7.811,7.713,7.766,500000.0
2005-10-26 13:22:00,7.742,7.846,7.738,7.758,400000.0
2005-10-26 13:23:00,7.749,7.822,7.693,7.71,350000.0
2005-10-26 13:25:00,7.824,7.84,7.764,7.838,350000.0
2005-10-26 13:26:00,7.756,7.844,7.723,7.767,550000.0
2005-10-26 13:29:00,7.827,7.827,7.67,7.792,350000.0
2005-10-26 13:30:00,7.819,7.819,7.635,7.688,450000.0
2005-10-26 13:31:00,7.663,7.767,7.642,7.767,450000.0
2005-10-26 13:32:00,7.716,7.822,7.684,7.684,500000.0
2005-10-26 13:33:00,7.737,7.804,7.711,7.742,350000.0
2005-10-26 13:34:00,7.684,7.829,7.684,7.721,350000.0
2005-10-26 13:35:00,7.762,7.816,7.69,7.69,400000.0
2005-10-26 13:36:00,7.726,7.802,7.668,7.767,450000.0
2005-10-26 13:37:00,7.724,7.814,7.712,7.786,350000.0
2005-10-26 13:43:00,7.821,7.844,7.695,7.804,500000.0
2005-10-26 13:46:00,7.705,7.807,7.628,7.733,900000.0
2005-10-26 13:47:00,7.78,7.82,7.78,7.82,250000.0
2005-10-26 13:49:00,7.681,7.807,7.681,7.801,350000.0
2005-10-26 13:51:00,7.816,7.816,7.695,7.696,350000.0
2005-10-26 13:52:00,7.83,7.841,7.714,7.815,350000.0
2005-10-26 13:53:00,7.743,7.834,7.704,7.748,450000.0
2005-10-26 13:55:00,7.785,7.832,7.753,7.79,350000.0
2005-10-26 13:56:00,7.819,7.826,7.686,7.686,400000.0
2005-10-26 13:57:00,7.762,7.85,7.728,7.728,400000.0
2005-10-26 13:58:00,7.698,7.83,7.698,7.83,350000.0
2005-10-26 14:00:00,7.78,7.787,7.679,7.728,350000.0
2005-10-26 14:01:00,7.782,7.841,7.734,7.833,400000.0
2005-10-26 14:02:00,7.822,7.847,7.726,7.796,350000.0
2005-10-26 14:03:00,7.798,7.814,7.739,7.808,350000.0
2005-10-26 14:04:00,7.721,7.831,7.721,7.831,350000.0
2005-10-26 14:06:00,7.786,7.789,7.664,7.771,350000.0
2005-10-26 14:07:00,7.765,7.824,7.671,7.795,400000.0
2005-10-26 14:12:00,7.825,7.833,7.792,7.832,450000.0
2005-10-26 14:13:00,7.774,7.774,7.67,7.709,350000.0
2005-10-26 14:14:00,7.731,7.825,7.663,7.733,500000.0
2005-10-26 14:15:00,7.679,7.819,7.679,7.727,500000.0
2005-10-26 14:16:00,7.724,7.85,7.708,7.764,450000.0
2005-10-26 14:19:00,7.801,7.853,7.718,7.821,500000.0
2005-10-26 14:20:00,7.722,7.815,7.722,7.729,350000.0
2005-10-26 14:21:00,7.711,7.819,7.693,7.751,450000.0
2005-10-26 14:22:00,7.815,7.815,7.681,7.681,450000.0
2005-10-26 14:23:00,7.72,7.806,7.702,7.726,400000.0
2005-10-26 14:24:00,7.798,7.806,7.713,7.797,400000.0
2005-10-26 14:25:00,7.727,7.777,7.698,7.726,350000.0
2005-10-26 14:26:00,7.75,7.83,7.697,7.764,350000.0
2005-10-26 14:27:00,7.766,7.82,7.673,7.82,400000.0
2005-10-26 14:28:00,7.8,7.823,7.714,7.771,400000.0
2005-10-26 14:29:00,7.76,7.82,7.688,7.783,350000.0
2005-10-26 14:30:00,7.753,7.814,7.691,7.691,550000.0
2005-10-26 14:31:00,7.747,7.833,7.732,7.815,400000.0
2005-10-26 14:32:00,7.796,7.816,7.729,7.757,500000.0
2005-10-26 14:33:00,7.833,7.851,7.71,7.763,500000.0
2005-10-26 14:34:00,7.792,7.835,7.691,7.753,450000.0
2005-10-26 14:35:00,7.817,7.839,7.769,7.769,350000.0
2005-10-26 14:36:00,7.818,7.829,7.736,7.829,400000.0
2005-10-26 14:37:00,7.74,7.828,7.664,7.827,550000.0
2005-10-26 14:38:00,7.786,7.858,7.771,7.808,400000.0
2005-10-26 14:39:00,7.833,7.887,7.746,7.746,500000.0
2005-10-26 14:40:00,7.789,7.855,7.749,7.768,400000.0
2005-10-26 14:41:00,7.741,7.85,7.741,7.821,550000.0
2005-10-26 14:42:00,7.711,7.841,7.711,7.822,400000.0
2005-10-26 14:43:00,7.816,7.849,7.72,7.849,500000.0
2005-10-26 14:44:00,7.744,7.843,7.734,7.833,450000.0
2005-10-26 14:45:00,7.803,7.849,7.766,7.832,400000.0
2005-10-26 14:46:00,7.828,7.873,7.777,7.777,350000.0
2005-10-26 14:47:00,7.813,7.848,7.719,7.828,350000.0
2005-10-26 14:48:00,7.818,7.854,7.759,7.834,400000.0
2005-10-26 14:49:00,7.849,7.849,7.705,7.705,500000.0
2005-10-26 14:50:00,7.775,7.852,7.73,7.73,400000.0
2005-10-26 14:51:00,7.838,7.854,7.742,7.81,350000.0
2005-10-26 14:52:00,7.873,7.873,7.772,7.786,450000.0
2005-10-26 14:53:00,7.762,7.843,7.738,7.795,400000.0
2005-10-26 14:54:00,7.712,7.846,7.712,7.751,550000.0
2005-10-26 14:55:00,7.807,7.826,7.721,7.726,450000.0
2005-10-26 14:56:00,7.83,7.855,7.729,7.827,550000.0
2005-10-26 14:57:00,7.846,7.846,7.735,7.829,450000.0
2005-10-26 14:58:00,7.743,7.817,7.727,7.793,400000.0
2005-10-26 14:59:00,7.751,7.849,7.679,7.849,550000.0
2005-10-26 15:00:00,7.731,7.86,7.731,7.765,450000.0
2005-10-26 15:01:00,7.808,7.846,7.738,7.83,450000.0
2005-10-26 15:02:00,7.74,7.909,7.74,7.818,450000.0
2005-10-26 15:03:00,7.821,7.854,7.704,7.854,500000.0
2005-10-26 15:04:00,7.791,7.882,7.77,7.77,550000.0
2005-10-26 15:05:00,7.744,7.871,7.744,7.769,550000.0
2005-10-26 15:06:00,7.814,7.832,7.793,7.793,400000.0
2005-10-26 15:07:00,7.723,7.838,7.699,7.809,350000.0
2005-10-26 15:08:00,7.744,7.888,7.744,7.822,500000.0
2005-10-26 15:09:00,7.819,7.839,7.709,7.739,450000.0
2005-10-26 15:10:00,7.745,7.843,7.697,7.743,400000.0
2005-10-26 15:11:00,7.732,7.801,7.673,7.705,500000.0
2005-10-26 15:12:00,7.857,7.867,7.74,7.867,500000.0
2005-10-26 15:13:00,7.818,7.844,7.725,7.844,400000.0
2005-10-26 15:14:00,7.76,7.835,7.737,7.778,350000.0
2005-10-26 15:15:00,7.729,7.849,7.718,7.793,400000.0
2005-10-26 15:16:00,7.828,7.904,7.742,7.832,500000.0
2005-10-26 15:17:00,7.794,7.854,7.722,7.793,450000.0
2005-10-26 15:18:00,7.851,7.851,7.714,7.772,400000.0
2005-10-26 15:19:00,7.802,7.867,7.778,7.824,450000.0
2005-10-26 15:20:00,7.778,7.836,7.742,7.836,400000.0
2005-10-26 15:21:00,7.781,7.865,7.768,7.865,550000.0
2005-10-26 15:22:00,7.811,7.852,7.769,7.806,450000.0
2005-10-26 15:23:00,7.764,7.858,7.764,7.823,400000.0
2005-10-26 15:24:00,7.839,7.859,7.762,7.838,350000.0
2005-10-26 15:26:00,7.726,7.813,7.72,7.72,550000.0
2005-10-26 15:27:00,7.743,7.833,7.732,7.754,350000.0
2005-10-26 15:28:00,7.739,7.828,7.739,7.796,350000.0
2005-10-26 15:29:00,7.76,7.839,7.742,7.823,300000.0
2005-10-26 15:30:00,7.784,7.81,7.687,7.737,450000.0
2005-10-26 15:31:00,7.73,7.862,7.73,7.733,500000.0
2005-10-26 15:32:00,7.729,7.785,7.683,7.785,450000.0
2005-10-26 15:33:00,7.771,7.782,7.689,7.774,400000.0
2005-10-26 15:34:00,7.698,7.815,7.672,7.672,400000.0
2005-10-26 15:35:00,7.75,7.826,7.731,7.77,400000.0
2005-10-26 15:36:00,7.804,7.861,7.742,7.857,550000.0
2005-10-26 15:37:00,7.727,7.868,7.727,7.806,400000.0
2005-10-26 15:38:00,7.757,7.877,7.757,7.77,450000.0
2005-10-26 15:39:00,7.733,7.829,7.717,7.829,400000.0
2005-10-26 15:40:00,7.73,7.824,7.711,7.73,450000.0
2005-10-26 15:41:00,7.733,7.874,7.733,7.828,400000.0
2005-10-26 15:42:00,7.821,7.821,7.72,7.74,350000.0
2005-10-26 15:43:00,7.755,7.805,7.696,7.696,450000.0
2005-10-26 15:44:00,7.824,7.848,7.747,7.835,350000.0
2005-10-26 15:45:00,7.855,7.855,7.754,7.847,450000.0
2005-10-26 15:46:00,7.752,7.853,7.742,7.756,400000.0
2005-10-26 15:47:00,7.811,7.858,7.702,7.72,550000.0
2005-10-26 15:48:00,7.75,7.793,7.712,7.734,350000.0
2005-10-26 15:49:00,7.8,7.856,7.782,7.856,350000.0
2005-10-26 15:50:00,7.784,7.882,7.745,7.84,550000.0
2005-10-26 15:51:00,7.818,7.889,7.738,7.761,350000.0
2005-10-26 15:52:00,7.719,7.83,7.702,7.702,350000.0
2005-10-26 15:53:00,7.819,7.869,7.754,7.807,500000.0
2005-10-26 15:54:00,7.806,7.83,7.753,7.83,450000.0
2005-10-26 15:55:00,7.71,7.852,7.71,7.818,500000.0
2005-10-26 15:56:00,7.681,7.872,7.681,7.798,450000.0
2005-10-26 15:57:00,7.795,7.843,7.757,7.79,450000.0
2005-10-26 15:58:00,7.763,7.879,7.763,7.879,500000.0
2005-10-26 15:59:00,7.848,7.848,7.717,7.769,450000.0
2005-10-26 16:00:00,7.837,7.878,7.733,7.83,500000.0
2005-10-26 16:01:00,7.858,7.858,7.722,7.722,400000.0
2005-10-26 16:02:00,7.752,7.88,7.745,7.826,550000.0
2005-10-26 16:03:00,7.877,7.878,7.76,7.821,450000.0
2005-10-26 16:04:00,7.724,7.851,7.719,7.826,550000.0
2005-10-26 16:05:00,7.827,7.863,7.721,7.782,400000.0
2005-10-26 16:06:00,7.763,7.862,7.72,7.839,350000.0
2005-10-26 16:07:00,7.77,7.854,7.749,7.749,500000.0
2005-10-26 16:08:00,7.724,7.847,7.724,7.765,550000.0
2005-10-26 16:09:00,7.741,7.85,7.725,7.85,350000.0
2005-10-26 16:10:00,7.833,7.873,7.747,7.855,500000.0
2005-10-26 16:11:00,7.722,7.882,7.722,7.723,500000.0
2005-10-26 16:12:00,7.758,7.81,7.724,7.766,350000.0
2005-10-26 16:13:00,7.764,7.863,7.764,7.863,450000.0
2005-10-26 16:14:00,7.854,7.854,7.719,7.764,500000.0
2005-10-26 16:15:00,7.82,7.82,7.696,7.696,350000.0
2005-10-26 16:16:00,7.755,7.819,7.695,7.803,550000.0
2005-10-26 16:17:00,7.819,7.85,7.722,7.722,350000.0
2005-10-26 16:18:00,7.829,7.831,7.708,7.805,400000.0
2005-10-26 16:19:00,7.776,7.846,7.749,7.821,350000.0
2005-10-26 16:20:00,7.836,7.836,7.702,7.727,550000.0
2005-10-26 16:21:00,7.764,7.867,7.715,7.82,500000.0
2005-10-26 16:22:00,7.803,7.803,7.709,7.76,450000.0
2005-10-26 16:23:00,7.736,7.869,7.736,7.736,400000.0
2005-10-26 16:24:00,7.802,7.853,7.728,7.846,550000.0
2005-10-26 16:25:00,7.815,7.843,7.766,7.84,350000.0
2005-10-26 16:26:00,7.803,7.837,7.701,7.701,550000.0
2005-10-26 16:27:00,7.724,7.837,7.724,7.766,350000.0
2005-10-26 16:28:00,7.789,7.839,7.75,7.759,400000.0
2005-10-26 16:29:00,7.725,7.832,7.681,7.83,500000.0
2005-10-26 16:30:00,7.73,7.823,7.697,7.792,550000.0
2005-10-26 16:31:00,7.747,7.842,7.703,7.75,400000.0
2005-10-26 16:32:00,7.839,7.839,7.714,7.802,550000.0
2005-10-26 16:33:00,7.716,7.811,7.698,7.738,350000.0
2005-10-26 16:34:00,7.775,7.829,7.73,7.829,350000.0
2005-10-26 16:35:00,7.744,7.846,7.726,7.747,500000.0
2005-10-26 16:36:00,7.836,7.837,7.755,7.765,500000.0
2005-10-26 16:37:00,7.837,7.837,7.735,7.751,500000.0
2005-10-26 16:38:00,7.698,7.852,7.698,7.724,450000.0
2005-10-26 16:39:00,7.763,7.834,7.751,7.828,500000.0
2005-10-26 16:40:00,7.797,7.827,7.695,7.695,450000.0
2005-10-26 16:41:00,7.723,7.809,7.716,7.716,350000.0
2005-10-26 16:42:00,7.725,7.829,7.711,7.829,500000.0
2005-10-26 16:43:00,7.708,7.832,7.708,7.756,350000.0
2005-10-26 16:44:00,7.828,7.828,7.691,7.691,400000.0
2005-10-26 16:45:00,7.711,7.793,7.711,7.755,400000.0
2005-10-26 16:46:00,7.74,7.811,7.74,7.811,350000.0
2005-10-26 16:47:00,7.749,7.874,7.73,7.752,600000.0
2005-10-26 16:48:00,7.824,7.851,7.751,7.8,500000.0
2005-10-26 16:49:00,7.802,7.849,7.715,7.715,450000.0
2005-10-26 16:50:00,7.733,7.835,7.712,7.835,350000.0
2005-10-26 16:51:00,7.823,7.823,7.674,7.686,400000.0
2005-10-26 16:52:00,7.737,7.83,7.723,7.83,450000.0
2005-10-26 16:53:00,7.728,7.824,7.698,7.743,350000.0
2005-10-26 16:54:00,7.754,7.859,7.726,7.726,450000.0
2005-10-26 16:55:00,7.803,7.83,7.715,7.755,550000.0
2005-10-26 16:56:00,7.756,7.846,7.711,7.723,400000.0
2005-10-26 16:57:00,7.704,7.839,7.704,7.721,400000.0
2005-10-26 16:58:00,7.729,7.825,7.724,7.785,500000.0
2005-10-26 16:59:00,7.763,7.848,7.753,7.756,400000.0
2005-10-26 17:00:00,7.848,7.848,7.721,7.721,350000.0
2005-10-26 17:01:00,7.769,7.861,7.745,7.764,500000.0
2005-10-26 17:02:00,7.765,7.847,7.765,7.803,400000.0
2005-10-26 17:03:00,7.77,7.835,7.734,7.794,500000.0
2005-10-26 17:04:00,7.741,7.811,7.695,7.765,350000.0
2005-10-26 17:05:00,7.861,7.866,7.704,7.798,400000.0
2005-10-26 17:06:00,7.848,7.848,7.706,7.801,350000.0
2005-10-26 17:07:00,7.807,7.84,7.71,7.773,500000.0
2005-10-26 17:08:00,7.708,7.85,7.708,7.763,500000.0
2005-10-26 17:09:00,7.809,7.823,7.701,7.74,350000.0
2005-10-26 17:10:00,7.804,7.849,7.741,7.807,350000.0
2005-10-26 17:11:00,7.814,7.814,7.627,7.684,400000.0
2005-10-26 17:12:00,7.779,7.829,7.739,7.75,400000.0
2005-10-26 17:13:00,7.743,7.824,7.707,7.818,450000.0
2005-10-26 17:14:00,7.74,7.828,7.692,7.802,550000.0
2005-10-26 17:15:00,7.716,7.822,7.704,7.773,350000.0
2005-10-26 17:16:00,7.818,7.818,7.684,7.765,450000.0
2005-10-26 17:17:00,7.723,7.723,7.701,7.701,150000.0
2005-10-26 17:18:00,7.8,7.835,7.742,7.833,350000.0
2005-10-26 17:19:00,7.722,7.891,7.722,7.828,450000.0
2005-10-26 17:20:00,7.784,7.838,7.693,7.718,350000.0
2005-10-26 17:21:00,7.79,7.835,7.725,7.835,150000.0
2005-10-26 17:22:00,7.754,7.834,7.742,7.778,350000.0
2005-10-26 17:23:00,7.74,7.825,7.725,7.814,550000.0
2005-10-26 17:24:00,7.818,7.819,7.722,7.741,350000.0
2005-10-26 17:25:00,7.818,7.834,7.724,7.834,400000.0
2005-10-26 17:26:00,7.711,7.811,7.711,7.777,450000.0
2005-10-26 17:27:00,7.806,7.84,7.722,7.805,400000.0
2005-10-26 17:28:00,7.773,7.843,7.683,7.702,550000.0
2005-10-26 17:29:00,7.724,7.841,7.724,7.837,500000.0
2005-10-26 17:30:00,7.713,7.85,7.713,7.836,450000.0
2005-10-26 17:32:00,7.754,7.846,7.745,7.802,400000.0
2005-10-26 17:33:00,7.793,7.819,7.704,7.819,400000.0
2005-10-26 17:34:00,7.829,7.863,7.737,7.852,450000.0
2005-10-26 17:35:00,7.79,7.851,7.726,7.786,500000.0
2005-10-26 17:36:00,7.813,7.872,7.732,7.845,450000.0
2005-10-26 17:37:00,7.83,7.83,7.689,7.781,550000.0
2005-10-26 17:39:00,7.807,7.813,7.711,7.729,350000.0
2005-10-26 17:40:00,7.719,7.794,7.719,7.794,500000.0
2005-10-26 17:41:00,7.752,7.833,7.728,7.778,400000.0
2005-10-26 17:42:00,7.698,7.821,7.698,7.788,500000.0
2005-10-26 17:43:00,7.832,7.836,7.683,7.717,400000.0
2005-10-26 17:44:00,7.819,7.859,7.747,7.805,450000.0
2005-10-26 17:45:00,7.718,7.822,7.689,7.742,550000.0
2005-10-26 17:46:00,7.805,7.844,7.728,7.779,550000.0
2005-10-26 17:47:00,7.822,7.839,7.733,7.774,400000.0
2005-10-26 17:48:00,7.82,7.835,7.726,7.835,400000.0
2005-10-26 17:49:00,7.796,7.831,7.742,7.802,350000.0
2005-10-26 17:50:00,7.819,7.847,7.735,7.735,550000.0
2005-10-26 17:51:00,7.749,7.814,7.679,7.731,550000.0
2005-10-26 17:52:00,7.793,7.837,7.679,7.687,350000.0
2005-10-26 17:53:00,7.782,7.869,7.758,7.758,500000.0
2005-10-26 17:54:00,7.746,7.826,7.696,7.826,350000.0
2005-10-26 17:55:00,7.732,7.829,7.725,7.794,350000.0
2005-10-26 17:56:00,7.707,7.864,7.707,7.762,400000.0
2005-10-26 17:57:00,7.809,7.823,7.748,7.786,400000.0
2005-10-26 17:58:00,7.778,7.798,7.722,7.764,450000.0
2005-10-26 17:59:00,7.7,7.82,7.696,7.82,350000.0
2005-10-26 18:00:00,7.734,7.845,7.734,7.819,350000.0
2005-10-26 18:01:00,7.791,7.846,7.705,7.764,450000.0
2005-10-26 18:02:00,7.729,7.829,7.722,7.797,500000.0
2005-10-26 18:03:00,7.767,7.802,7.734,7.767,350000.0
2005-10-26 18:04:00,7.835,7.835,7.711,7.764,400000.0
2005-10-26 18:05:00,7.759,7.845,7.726,7.845,550000.0
2005-10-26 18:06:00,7.777,7.827,7.69,7.69,450000.0
2005-10-26 18:07:00,7.815,7.815,7.674,7.804,400000.0
2005-10-26 18:08:00,7.811,7.858,7.725,7.768,500000.0
2005-10-26 18:09:00,7.742,7.785,7.659,7.714,350000.0
2005-10-26 18:10:00,7.784,7.798,7.701,7.755,500000.0
2005-10-26 18:11:00,7.709,7.824,7.686,7.796,450000.0
2005-10-26 18:12:00,7.81,7.852,7.76,7.852,300000.0
2005-10-26 18:13:00,7.767,7.819,7.685,7.743,500000.0
2005-10-26 18:14:00,7.708,7.813,7.708,7.801,400000.0
2005-10-26 18:15:00,7.792,7.818,7.739,7.816,350000.0
2005-10-26 18:16:00,7.705,7.822,7.689,7.689,400000.0
2005-10-26 18:17:00,7.727,7.818,7.707,7.807,350000.0
2005-10-26 18:18:00,7.767,7.807,7.677,7.677,500000.0
2005-10-26 18:19:00,7.777,7.815,7.706,7.775,400000.0
2005-10-26 18:20:00,7.731,7.823,7.672,7.76,400000.0
2005-10-26 18:21:00,7.724,7.786,7.666,7.77,550000.0
2005-10-26 18:22:00,7.707,7.795,7.707,7.726,400000.0
2005-10-26 18:23:00,7.814,7.828,7.755,7.827,400000.0
2005-10-26 18:24:00,7.807,7.807,7.699,7.803,400000.0
2005-10-26 18:25:00,7.746,7.822,7.713,7.742,500000.0
2005-10-26 18:26:00,7.754,7.832,7.722,7.821,550000.0
2005-10-26 18:27:00,7.761,7.785,7.696,7.725,500000.0
2005-10-26 18:28:00,7.781,7.795,7.684,7.795,350000.0
2005-10-26 18:29:00,7.732,7.812,7.696,7.812,350000.0
2005-10-26 18:30:00,7.79,7.843,7.707,7.778,450000.0
2005-10-26 18:31:00,7.812,7.818,7.739,7.797,350000.0
2005-10-26 18:32:00,7.751,7.82,7.699,7.755,450000.0
2005-10-26 18:33:00,7.79,7.83,7.732,7.732,350000.0
2005-10-26 18:34:00,7.795,7.833,7.72,7.833,400000.0
2005-10-26 18:35:00,7.752,7.826,7.752,7.765,350000.0
2005-10-26 18:36:00,7.688,7.861,7.688,7.796,550000.0
2005-10-26 18:37:00,7.74,7.835,7.727,7.781,500000.0
2005-10-26 18:38:00,7.796,7.81,7.687,7.76,450000.0
2005-10-26 18:39:00,7.786,7.796,7.708,7.788,400000.0
2005-10-26 18:40:00,7.788,7.819,7.671,7.696,450000.0
2005-10-26 18:41:00,7.751,7.823,7.741,7.799,500000.0
2005-10-26 18:42:00,7.76,7.857,7.706,7.746,550000.0
2005-10-26 18:43:00,7.777,7.826,7.706,7.826,400000.0
2005-10-26 18:44:00,7.794,7.823,7.714,7.752,500000.0
2005-10-26 18:45:00,7.71,7.833,7.71,7.791,350000.0
2005-10-26 18:46:00,7.721,7.828,7.703,7.828,350000.0
2005-10-26 18:47:00,7.7,7.837,7.7,7.805,400000.0
2005-10-26 18:48:00,7.73,7.846,7.71,7.803,400000.0
2005-10-26 18:49:00,7.787,7.826,7.711,7.723,550000.0
2005-10-26 18:50:00,7.805,7.805,7.805,7.805,50000.0
2005-10-26 18:51:00,7.801,7.832,7.724,7.739,450000.0
2005-10-26 18:52:00,7.786,7.835,7.708,7.824,550000.0
2005-10-26 18:53:00,7.766,7.823,7.742,7.771,450000.0
2005-10-26 18:54:00,7.691,7.829,7.691,7.774,350000.0
2005-10-26 18:55:00,7.707,7.814,7.677,7.759,350000.0
2005-10-26 18:56:00,7.741,7.828,7.685,7.779,550000.0
2005-10-26 18:57:00,7.815,7.815,7.676,7.791,450000.0
2005-10-26 18:58:00,7.826,7.826,7.747,7.802,350000.0
2005-10-26 18:59:00,7.745,7.807,7.745,7.776,450000.0
2005-10-26 19:00:00,7.754,7.831,7.697,7.831,350000.0
2005-10-26 19:01:00,7.739,7.787,7.697,7.763,500000.0
2005-10-26 19:02:00,7.747,7.803,7.7,7.796,400000.0
2005-10-26 19:03:00,7.79,7.79,7.697,7.705,350000.0
2005-10-26 19:04:00,7.723,7.837,7.712,7.742,350000.0
2005-10-26 19:05:00,7.754,7.845,7.752,7.752,500000.0
2005-10-26 19:06:00,7.787,7.84,7.687,7.84,400000.0
2005-10-26 19:07:00,7.78,7.803,7.7,7.742,400000.0
2005-10-26 19:08:00,7.734,7.831,7.734,7.737,350000.0
2005-10-26 19:09:00,7.719,7.847,7.705,7.788,500000.0
2005-10-26 19:10:00,7.765,7.835,7.754,7.802,300000.0
2005-10-26 19:11:00,7.779,7.788,7.733,7.752,400000.0
2005-10-26 19:12:00,7.739,7.839,7.739,7.812,350000.0
2005-10-26 19:13:00,7.757,7.837,7.707,7.707,350000.0
2005-10-26 19:14:00,7.716,7.817,7.709,7.817,400000.0
2005-10-26 19:15:00,7.757,7.851,7.756,7.833,500000.0
2005-10-26 19:16:00,7.83,7.83,7.76,7.792,350000.0
2005-10-26 19:17:00,7.786,7.801,7.704,7.705,250000.0
2005-10-26 19:18:00,7.694,7.813,7.67,7.772,350000.0
2005-10-26 19:19:00,7.808,7.822,7.684,7.822,400000.0
2005-10-26 19:20:00,7.835,7.863,7.719,7.825,500000.0
2005-10-26 19:21:00,7.753,7.823,7.733,7.779,400000.0
2005-10-26 19:22:00,7.787,7.804,7.679,7.709,400000.0
2005-10-26 19:23:00,7.807,7.819,7.7,7.7,350000.0
2005-10-26 19:24:00,7.84,7.841,7.721,7.734,500000.0
2005-10-26 19:25:00,7.814,7.814,7.772,7.783,150000.0
2005-10-26 19:26:00,7.772,7.788,7.723,7.777,350000.0
2005-10-26 19:27:00,7.778,7.809,7.724,7.751,550000.0
2005-10-26 19:28:00,7.693,7.779,7.686,7.703,550000.0
2005-10-26 19:29:00,7.778,7.778,7.716,7.752,350000.0
2005-10-26 19:30:00,7.816,7.816,7.694,7.712,400000.0
2005-10-26 19:31:00,7.744,7.744,7.726,7.726,100000.0
2005-10-26 19:32:00,7.732,7.824,7.722,7.742,400000.0
2005-10-26 19:33:00,7.765,7.812,7.682,7.728,350000.0
2005-10-26 19:35:00,7.817,7.822,7.701,7.737,500000.0
2005-10-26 19:36:00,7.728,7.817,7.719,7.724,350000.0
2005-10-26 19:37:00,7.691,7.776,7.667,7.76,500000.0
2005-10-26 19:41:00,7.794,7.794,7.711,7.743,200000.0
2005-10-26 19:43:00,7.781,7.781,7.676,7.715,200000.0
2005-10-26 19:53:00,7.686,7.791,7.668,7.712,400000.0
2005-10-26 20:00:00,7.763,7.763,7.653,7.689,200000.0
2005-10-26 20:02:00,7.793,7.835,7.678,7.766,550000.0
2005-10-26 20:03:00,7.698,7.77,7.628,7.691,500000.0
2005-10-26 20:06:00,7.765,7.765,7.684,7.716,250000.0
2005-10-26 20:07:00,7.684,7.746,7.684,7.725,350000.0
2005-10-26 20:08:00,7.657,7.756,7.649,7.747,300000.0
2005-10-26 20:10:00,7.68,7.778,7.658,7.692,400000.0
2005-10-26 20:11:00,7.664,7.738,7.648,7.696,350000.0
2005-10-26 20:12:00,7.741,7.758,7.657,7.74,350000.0
2005-10-26 20:16:00,7.751,7.751,7.656,7.702,300000.0
2005-10-26 20:17:00,7.692,7.763,7.657,7.763,400000.0
2005-10-26 20:18:00,7.691,7.775,7.691,7.746,300000.0
2005-10-26 20:19:00,7.657,7.782,7.657,7.782,100000.0
2005-10-26 20:21:00,7.751,7.751,7.654,7.734,250000.0
2005-10-26 20:22:00,7.696,7.771,7.696,7.771,100000.0
2005-10-26 20:24:00,7.76,7.76,7.662,7.699,300000.0
2005-10-26 20:27:00,7.752,7.796,7.706,7.764,350000.0
2005-10-26 20:28:00,7.723,7.782,7.723,7.751,250000.0
2005-10-26 20:33:00,7.767,7.767,7.683,7.715,200000.0
2005-10-26 20:48:00,7.758,7.796,7.679,7.796,400000.0
2005-10-26 20:56:00,7.732,7.776,7.663,7.776,300000.0
2005-10-26 20:58:00,7.787,7.787,7.62,7.734,600000.0
2005-10-26 21:00:00,7.756,7.756,7.672,7.705,200000.0
2005-10-26 21:01:00,7.755,7.755,7.755,7.755,50000.0
2005-10-26 21:02:00,7.665,7.741,7.648,7.738,300000.0
2005-10-26 21:07:00,7.757,7.757,7.656,7.695,200000.0
2005-10-26 21:08:00,7.681,7.779,7.681,7.769,500000.0
2005-10-26 21:09:00,7.71,7.74,7.669,7.725,350000.0
2005-10-26 21:14:00,7.665,7.743,7.632,7.682,500000.0
2005-10-26 21:15:00,7.703,7.795,7.703,7.767,400000.0
2005-10-26 21:19:00,7.652,7.738,7.609,7.738,450000.0
2005-10-26 21:20:00,7.754,7.754,7.671,7.734,400000.0
2005-10-26 21:21:00,7.782,7.782,7.733,7.759,200000.0
2005-10-26 21:43:00,7.77,7.77,7.641,7.693,250000.0
2005-10-26 21:46:00,7.719,7.785,7.656,7.69,400000.0
2005-10-26 21:48:00,7.775,7.82,7.717,7.782,450000.0
2005-10-26 21:52:00,7.722,7.752,7.662,7.737,300000.0
2005-10-26 21:58:00,7.753,7.753,7.669,7.703,200000.0
2005-10-26 22:01:00,7.673,7.79,7.673,7.702,500000.0
2005-10-26 22:03:00,7.673,7.739,7.641,7.682,500000.0
2005-10-26 22:04:00,7.746,7.746,7.633,7.724,400000.0
2005-10-26 22:09:00,7.729,7.729,7.632,7.673,250000.0
2005-10-26 22:11:00,7.725,7.725,7.633,7.669,200000.0
2005-10-26 22:17:00,7.697,7.762,7.635,7.678,500000.0
2005-10-26 22:18:00,7.742,7.778,7.653,7.742,200000.0
2005-10-26 22:20:00,7.679,7.723,7.641,7.715,350000.0
2005-10-26 22:22:00,7.703,7.705,7.703,7.705,100000.0
2005-10-26 22:23:00,7.689,7.773,7.689,7.744,250000.0
2005-10-26 22:33:00,7.649,7.726,7.649,7.726,150000.0
2005-10-26 22:43:00,7.674,7.707,7.669,7.669,150000.0
2005-10-26 22:53:00,7.774,7.774,7.655,7.655,200000.0
2005-10-26 22:54:00,7.768,7.789,7.667,7.789,350000.0
2005-10-26 23:15:00,7.718,7.743,7.645,7.652,400000.0
2005-10-26 23:24:00,7.717,7.811,7.717,7.801,300000.0
2005-10-26 23:25:00,7.736,7.771,7.68,7.746,400000.0
2005-10-26 23:26:00,7.693,7.77,7.682,7.689,400000.0
2005-10-26 23:27:00,7.793,7.793,7.704,7.745,400000.0
2005-10-26 23:29:00,7.733,7.733,7.632,7.673,200000.0
2005-10-26 23:36:00,7.75,7.75,7.673,7.724,350000.0
2005-10-26 23:37:00,7.688,7.77,7.644,7.77,400000.0
2005-10-26 23:38:00,7.69,7.692,7.686,7.686,200000.0
2005-10-26 23:39:00,7.699,7.711,7.67,7.711,300000.0
2005-10-26 23:40:00,7.675,7.726,7.655,7.726,450000.0
2005-10-26 23:42:00,7.685,7.781,7.654,7.686,550000.0
2005-10-26 23:43:00,7.718,7.79,7.667,7.739,350000.0
2005-10-26 23:46:00,7.727,7.781,7.684,7.781,200000.0
2005-10-26 23:47:00,7.694,7.731,7.655,7.655,300000.0
2005-10-26 23:50:00,7.728,7.742,7.649,7.682,450000.0
2005-10-26 23:51:00,7.718,7.776,7.633,7.69,500000.0
2005-10-26 23:56:00,7.739,7.739,7.635,7.716,400000.0
2005-10-26 23:57:00,7.745,7.749,7.701,7.702,250000.0
2005-10-27 00:00:00,7.78,7.9,7.75,7.8,250000.0
2005-10-27 00:05:00,7.738,7.738,7.639,7.677,250000.0
2005-10-27 00:13:00,7.709,7.738,7.65,7.738,250000.0
2005-10-27 00:14:00,7.676,7.77,7.645,7.645,300000.0
2005-10-27 00:20:00,7.738,7.738,7.653,7.685,200000.0
2005-10-27 00:22:00,7.689,7.742,7.652,7.74,350000.0
2005-10-27 00:23:00,7.707,7.748,7.664,7.734,300000.0
2005-10-27 00:24:00,7.657,7.658,7.657,7.658,100000.0
2005-10-27 00:26:00,7.743,7.743,7.631,7.656,650000.0
2005-10-27 00:29:00,7.749,7.749,7.639,7.66,300000.0
2005-10-27 00:34:00,7.662,7.733,7.617,7.729,450000.0
2005-10-27 00:35:00,7.652,7.755,7.652,7.689,500000.0
2005-10-27 00:36:00,7.726,7.754,7.657,7.657,500000.0
2005-10-27 00:39:00,7.745,7.745,7.653,7.689,200000.0
2005-10-27 00:55:00,7.633,7.755,7.633,7.746,450000.0
2005-10-27 01:02:00,7.739,7.771,7.644,7.728,350000.0
2005-10-27 01:03:00,7.692,7.692,7.668,7.668,100000.0
2005-10-27 01:04:00,7.655,7.738,7.654,7.724,400000.0
2005-10-27 01:05:00,7.643,7.761,7.625,7.761,250000.0
2005-10-27 01:11:00,7.735,7.735,7.607,7.649,250000.0
2005-10-27 01:12:00,7.698,7.717,7.698,7.717,100000.0
2005-10-27 01:14:00,7.756,7.756,7.654,7.714,350000.0
2005-10-27 01:15:00,7.701,7.755,7.661,7.731,250000.0
2005-10-27 01:16:00,7.638,7.742,7.612,7.71,400000.0
2005-10-27 01:18:00,7.663,7.726,7.663,7.726,100000.0
2005-10-27 01:23:00,7.672,7.75,7.647,7.681,250000.0
2005-10-27 01:24:00,7.676,7.734,7.676,7.734,150000.0
2005-10-27 01:28:00,7.775,7.775,7.71,7.72,300000.0
2005-10-27 01:33:00,7.677,7.754,7.666,7.744,300000.0
2005-10-27 01:37:00,7.754,7.754,7.671,7.703,200000.0
2005-10-27 01:39:00,7.752,7.755,7.701,7.701,150000.0
2005-10-27 01:42:00,7.651,7.799,7.651,7.691,400000.0
2005-10-27 01:43:00,7.786,7.786,7.737,7.77,150000.0
2005-10-27 01:44:00,7.783,7.783,7.66,7.66,100000.0
2005-10-27 01:48:00,7.677,7.769,7.677,7.684,450000.0
2005-10-27 01:51:00,7.679,7.742,7.643,7.643,300000.0
2005-10-27 01:55:00,7.725,7.725,7.619,7.715,250000.0
2005-10-27 01:59:00,7.713,7.713,7.613,7.653,200000.0
2005-10-27 02:00:00,7.697,7.756,7.632,7.721,450000.0
2005-10-27 02:02:00,7.661,7.728,7.633,7.703,700000.0
2005-10-27 02:03:00,7.688,7.769,7.648,7.673,600000.0
2005-10-27 02:04:00,7.673,7.75,7.608,7.709,400000.0
2005-10-27 02:07:00,7.67,7.67,7.668,7.668,100000.0
2005-10-27 02:09:00,7.727,7.727,7.642,7.675,200000.0
2005-10-27 02:13:00,7.759,7.759,7.629,7.682,500000.0
2005-10-27 02:14:00,7.63,7.739,7.61,7.612,700000.0
2005-10-27 02:16:00,7.676,7.764,7.662,7.684,550000.0
2005-10-27 02:17:00,7.728,7.803,7.639,7.716,550000.0
2005-10-27 02:18:00,7.672,7.763,7.638,7.753,500000.0
2005-10-27 02:19:00,7.726,7.759,7.645,7.645,500000.0
2005-10-27 02:20:00,7.674,7.775,7.618,7.775,400000.0
2005-10-27 02:21:00,7.676,7.75,7.676,7.743,250000.0
2005-10-27 02:22:00,7.751,7.751,7.731,7.731,150000.0
2005-10-27 02:23:00,7.786,7.786,7.666,7.745,500000.0
2005-10-27 02:24:00,7.723,7.775,7.645,7.75,500000.0
2005-10-27 02:25:00,7.735,7.767,7.656,7.656,500000.0
2005-10-27 02:28:00,7.701,7.767,7.637,7.764,700000.0
2005-10-27 02:29:00,7.724,7.798,7.647,7.734,350000.0
2005-10-27 02:30:00,7.652,7.79,7.652,7.79,350000.0
2005-10-27 02:31:00,7.708,7.794,7.632,7.681,550000.0
2005-10-27 02:32:00,7.726,7.785,7.656,7.777,450000.0
2005-10-27 02:34:00,7.739,7.749,7.664,7.664,400000.0
2005-10-27 02:35:00,7.722,7.767,7.652,7.652,350000.0
2005-10-27 02:36:00,7.681,7.736,7.647,7.648,450000.0
2005-10-27 02:37:00,7.652,7.747,7.636,7.662,400000.0
2005-10-27 02:38:00,7.702,7.811,7.685,7.685,450000.0
2005-10-27 02:39:00,7.745,7.745,7.662,7.701,400000.0
2005-10-27 02:40:00,7.744,7.786,7.725,7.786,250000.0
2005-10-27 02:43:00,7.727,7.771,7.626,7.741,450000.0
2005-10-27 02:44:00,7.752,7.752,7.725,7.746,250000.0
2005-10-27 02:46:00,7.694,7.761,7.632,7.724,650000.0
2005-10-27 02:48:00,7.671,7.776,7.671,7.755,250000.0
2005-10-27 02:49:00,7.737,7.757,7.682,7.682,250000.0
2005-10-27 02:50:00,7.667,7.712,7.667,7.712,200000.0
2005-10-27 02:51:00,7.764,7.794,7.653,7.71,850000.0
2005-10-27 02:52:00,7.715,7.783,7.606,7.783,650000.0
2005-10-27 02:53:00,7.692,7.796,7.674,7.75,300000.0
2005-10-27 02:54:00,7.679,7.789,7.679,7.789,400000.0
2005-10-27 02:55:00,7.688,7.801,7.688,7.801,600000.0
2005-10-27 02:56:00,7.689,7.799,7.642,7.763,500000.0
2005-10-27 02:57:00,7.761,7.79,7.69,7.736,600000.0
2005-10-27 02:58:00,7.751,7.761,7.693,7.693,450000.0
2005-10-27 02:59:00,7.784,7.85,7.694,7.694,850000.0
2005-10-27 03:00:00,7.694,7.803,7.694,7.707,500000.0
2005-10-27 03:03:00,7.737,7.737,7.625,7.629,550000.0
2005-10-27 03:04:00,7.69,7.77,7.69,7.746,350000.0
2005-10-27 03:07:00,7.764,7.764,7.686,7.718,250000.0
2005-10-27 03:08:00,7.769,7.8,7.72,7.79,400000.0
2005-10-27 03:09:00,7.698,7.816,7.679,7.679,650000.0
2005-10-27 03:10:00,7.711,7.864,7.699,7.828,350000.0
2005-10-27 03:12:00,7.695,7.806,7.695,7.806,400000.0
2005-10-27 03:16:00,7.791,7.791,7.713,7.713,350000.0
2005-10-27 03:19:00,7.686,7.814,7.686,7.805,500000.0
2005-10-27 03:20:00,7.777,7.777,7.667,7.667,550000.0
2005-10-27 03:21:00,7.758,7.807,7.676,7.793,500000.0
2005-10-27 03:26:00,7.684,7.766,7.684,7.766,100000.0
2005-10-27 03:28:00,7.686,7.74,7.685,7.723,300000.0
2005-10-27 03:29:00,7.75,7.781,7.624,7.726,550000.0
2005-10-27 03:31:00,7.682,7.774,7.68,7.759,350000.0
2005-10-27 03:32:00,7.763,7.765,7.702,7.761,350000.0
2005-10-27 03:33:00,7.75,7.767,7.679,7.71,350000.0
2005-10-27 03:34:00,7.654,7.764,7.654,7.75,250000.0
2005-10-27 03:35:00,7.807,7.807,7.708,7.798,400000.0
2005-10-27 03:36:00,7.769,7.769,7.767,7.767,100000.0
2005-10-27 03:38:00,7.713,7.767,7.654,7.698,350000.0
2005-10-27 03:45:00,7.73,7.736,7.724,7.724,200000.0
2005-10-27 03:48:00,7.748,7.79,7.691,7.691,300000.0
2005-10-27 03:49:00,7.742,7.744,7.668,7.736,300000.0
2005-10-27 03:51:00,7.694,7.737,7.663,7.737,250000.0
2005-10-27 03:53:00,7.7,7.79,7.649,7.652,450000.0
2005-10-27 03:55:00,7.754,7.765,7.673,7.718,450000.0
2005-10-27 03:56:00,7.768,7.769,7.686,7.76,550000.0
2005-10-27 03:59:00,7.773,7.82,7.689,7.775,450000.0
2005-10-27 04:06:00,7.765,7.765,7.673,7.709,200000.0
2005-10-27 04:10:00,7.756,7.756,7.656,7.695,200000.0
2005-10-27 04:12:00,7.799,7.799,7.686,7.766,350000.0
2005-10-27 04:13:00,7.77,7.801,7.668,7.759,400000.0
2005-10-27 04:14:00,7.696,7.791,7.678,7.782,750000.0
2005-10-27 04:18:00,7.75,7.75,7.645,7.685,200000.0
2005-10-27 04:21:00,7.75,7.77,7.664,7.77,350000.0
2005-10-27 04:22:00,7.739,7.831,7.711,7.81,300000.0
2005-10-27 04:23:00,7.75,7.785,7.678,7.745,450000.0
2005-10-27 04:27:00,7.72,7.782,7.687,7.718,500000.0
2005-10-27 04:29:00,7.753,7.781,7.699,7.699,200000.0
2005-10-27 04:34:00,7.793,7.793,7.659,7.677,900000.0
2005-10-27 04:35:00,7.689,7.805,7.689,7.805,350000.0
2005-10-27 04:38:00,7.791,7.791,7.65,7.691,300000.0
2005-10-27 04:40:00,7.708,7.768,7.66,7.768,500000.0
2005-10-27 04:41:00,7.753,7.8,7.66,7.66,400000.0
2005-10-27 04:43:00,7.729,7.783,7.707,7.783,400000.0
2005-10-27 04:44:00,7.729,7.762,7.678,7.722,500000.0
2005-10-27 04:49:00,7.737,7.789,7.716,7.784,300000.0
2005-10-27 04:50:00,7.732,7.808,7.732,7.75,300000.0
2005-10-27 04:51:00,7.666,7.78,7.606,7.78,300000.0
2005-10-27 04:54:00,7.72,7.761,7.711,7.711,250000.0
2005-10-27 04:55:00,7.75,7.751,7.673,7.673,350000.0
2005-10-27 04:56:00,7.668,7.781,7.637,7.781,400000.0
2005-10-27 04:57:00,7.763,7.784,7.725,7.784,150000.0
2005-10-27 04:58:00,7.715,7.78,7.686,7.722,200000.0
2005-10-27 05:00:00,7.727,7.766,7.69,7.766,200000.0
2005-10-27 05:01:00,7.681,7.72,7.681,7.685,150000.0
2005-10-27 05:06:00,7.663,7.796,7.663,7.796,400000.0
2005-10-27 05:07:00,7.73,7.772,7.678,7.678,250000.0
2005-10-27 05:08:00,7.765,7.765,7.691,7.691,250000.0
2005-10-27 05:09:00,7.805,7.805,7.68,7.756,500000.0
2005-10-27 05:10:00,7.744,7.815,7.678,7.747,500000.0
2005-10-27 05:11:00,7.792,7.792,7.676,7.678,350000.0
2005-10-27 05:13:00,7.754,7.759,7.707,7.707,150000.0
2005-10-27 05:14:00,7.762,7.819,7.685,7.806,500000.0
2005-10-27 05:15:00,7.747,7.796,7.747,7.796,100000.0
2005-10-27 05:18:00,7.707,7.801,7.691,7.754,350000.0
2005-10-27 05:19:00,7.667,7.767,7.667,7.721,350000.0
2005-10-27 05:20:00,7.661,7.786,7.661,7.692,400000.0
2005-10-27 05:21:00,7.757,7.766,7.679,7.739,500000.0
2005-10-27 05:27:00,7.752,7.81,7.752,7.776,200000.0
2005-10-27 05:28:00,7.758,7.784,7.748,7.748,450000.0
2005-10-27 05:30:00,7.763,7.763,7.679,7.711,400000.0
2005-10-27 05:36:00,7.768,7.819,7.768,7.788,300000.0
2005-10-27 05:37:00,7.789,7.789,7.647,7.689,250000.0
2005-10-27 05:38:00,7.746,7.795,7.734,7.766,300000.0
2005-10-27 05:39:00,7.719,7.838,7.719,7.801,350000.0
2005-10-27 05:40:00,7.742,7.843,7.694,7.773,250000.0
2005-10-27 05:41:00,7.796,7.843,7.742,7.825,400000.0
2005-10-27 05:42:00,7.774,7.774,7.671,7.707,450000.0
2005-10-27 05:43:00,7.778,7.778,7.664,7.664,400000.0
2005-10-27 05:44:00,7.82,7.82,7.707,7.746,600000.0
2005-10-27 05:45:00,7.727,7.796,7.707,7.707,150000.0
2005-10-27 05:46:00,7.792,7.85,7.737,7.835,300000.0
2005-10-27 05:48:00,7.7,7.81,7.7,7.739,250000.0
2005-10-27 05:49:00,7.74,7.804,7.739,7.798,350000.0
2005-10-27 05:50:00,7.798,7.799,7.716,7.751,350000.0
2005-10-27 05:51:00,7.776,7.805,7.752,7.805,450000.0
2005-10-27 05:52:00,7.802,7.803,7.688,7.797,450000.0
2005-10-27 05:53:00,7.708,7.761,7.708,7.761,100000.0
2005-10-27 05:54:00,7.749,7.792,7.743,7.763,300000.0
2005-10-27 05:55:00,7.754,7.791,7.693,7.728,350000.0
2005-10-27 05:57:00,7.738,7.784,7.684,7.737,300000.0
2005-10-27 05:58:00,7.739,7.821,7.732,7.747,450000.0
2005-10-27 05:59:00,7.734,7.824,7.734,7.745,150000.0
2005-10-27 06:00:00,7.763,7.825,7.763,7.775,200000.0
2005-10-27 06:01:00,7.766,7.851,7.727,7.741,400000.0
2005-10-27 06:02:00,7.746,7.809,7.735,7.75,250000.0
2005-10-27 06:03:00,7.81,7.822,7.728,7.778,250000.0
2005-10-27 06:05:00,7.766,7.825,7.678,7.717,600000.0
2005-10-27 06:06:00,7.711,7.865,7.711,7.717,500000.0
2005-10-27 06:07:00,7.858,7.858,7.757,7.778,300000.0
2005-10-27 06:09:00,7.807,7.807,7.699,7.786,350000.0
2005-10-27 06:12:00,7.83,7.83,7.704,7.788,400000.0
2005-10-27 06:13:00,7.776,7.791,7.718,7.746,350000.0
2005-10-27 06:14:00,7.728,7.887,7.708,7.741,550000.0
2005-10-27 06:15:00,7.802,7.842,7.728,7.819,400000.0
2005-10-27 06:16:00,7.72,7.801,7.71,7.781,350000.0
2005-10-27 06:17:00,7.767,7.832,7.743,7.832,150000.0
2005-10-27 06:19:00,7.779,7.829,7.779,7.829,100000.0
2005-10-27 06:20:00,7.744,7.791,7.733,7.791,150000.0
2005-10-27 06:21:00,7.744,7.836,7.744,7.747,350000.0
2005-10-27 06:22:00,7.825,7.844,7.706,7.826,400000.0
2005-10-27 06:23:00,7.701,7.822,7.676,7.716,300000.0
2005-10-27 06:26:00,7.792,7.792,7.688,7.688,400000.0
2005-10-27 06:28:00,7.814,7.814,7.713,7.744,450000.0
2005-10-27 06:29:00,7.753,7.864,7.721,7.721,350000.0
2005-10-27 06:31:00,7.799,7.799,7.717,7.729,400000.0
2005-10-27 06:33:00,7.696,7.801,7.669,7.69,750000.0
2005-10-27 06:34:00,7.797,7.838,7.719,7.719,400000.0
2005-10-27 06:35:00,7.745,7.785,7.725,7.747,300000.0
2005-10-27 06:36:00,7.796,7.828,7.699,7.817,550000.0
2005-10-27 06:39:00,7.741,7.87,7.741,7.792,450000.0
2005-10-27 06:40:00,7.794,7.839,7.719,7.719,650000.0
2005-10-27 06:41:00,7.844,7.844,7.803,7.803,400000.0
2005-10-27 06:42:00,7.799,7.849,7.737,7.805,400000.0
2005-10-27 06:44:00,7.799,7.856,7.733,7.856,500000.0
2005-10-27 06:45:00,7.753,7.838,7.698,7.7,500000.0
2005-10-27 06:47:00,7.829,7.829,7.694,7.821,550000.0
2005-10-27 06:48:00,7.797,7.856,7.774,7.845,300000.0
2005-10-27 06:50:00,7.745,7.831,7.725,7.831,500000.0
2005-10-27 06:52:00,7.763,7.865,7.763,7.826,300000.0
2005-10-27 06:53:00,7.753,7.815,7.733,7.733,300000.0
2005-10-27 06:54:00,7.835,7.835,7.768,7.781,300000.0
2005-10-27 06:55:00,7.773,7.773,7.771,7.771,100000.0
2005-10-27 06:56:00,7.786,7.82,7.73,7.805,200000.0
2005-10-27 06:57:00,7.823,7.823,7.739,7.76,350000.0
2005-10-27 06:59:00,7.795,7.848,7.714,7.755,800000.0
2005-10-27 07:00:00,7.789,7.868,7.746,7.746,400000.0
2005-10-27 07:05:00,7.778,7.799,7.778,7.799,100000.0
2005-10-27 07:06:00,7.795,7.795,7.655,7.691,350000.0
2005-10-27 07:10:00,7.74,7.804,7.726,7.726,300000.0
2005-10-27 07:14:00,7.745,7.801,7.745,7.781,350000.0
2005-10-27 07:15:00,7.776,7.786,7.735,7.783,250000.0
2005-10-27 07:16:00,7.8,7.825,7.8,7.825,100000.0
2005-10-27 07:17:00,7.721,7.797,7.692,7.797,400000.0
2005-10-27 07:18:00,7.802,7.806,7.749,7.797,400000.0
2005-10-27 07:20:00,7.757,7.808,7.721,7.799,400000.0
2005-10-27 07:21:00,7.777,7.828,7.777,7.799,250000.0
2005-10-27 07:23:00,7.783,7.826,7.703,7.826,600000.0
2005-10-27 07:24:00,7.798,7.802,7.728,7.73,600000.0
2005-10-27 07:25:00,7.782,7.822,7.712,7.712,650000.0
2005-10-27 07:28:00,7.739,7.77,7.695,7.765,200000.0
2005-10-27 07:29:00,7.714,7.807,7.687,7.78,400000.0
2005-10-27 07:30:00,7.772,7.79,7.697,7.79,250000.0
2005-10-27 07:31:00,7.792,7.833,7.703,7.789,300000.0
2005-10-27 07:34:00,7.823,7.83,7.73,7.8,350000.0
2005-10-27 07:36:00,7.732,7.798,7.728,7.755,500000.0
2005-10-27 07:37:00,7.682,7.826,7.682,7.782,450000.0
2005-10-27 07:38:00,7.796,7.796,7.708,7.776,400000.0
2005-10-27 07:40:00,7.752,7.792,7.672,7.792,450000.0
2005-10-27 07:41:00,7.839,7.86,7.723,7.723,250000.0
2005-10-27 07:45:00,7.751,7.88,7.738,7.84,650000.0
2005-10-27 07:46:00,7.725,7.824,7.706,7.706,450000.0
2005-10-27 07:47:00,7.804,7.813,7.728,7.81,250000.0
2005-10-27 07:48:00,7.797,7.797,7.715,7.793,400000.0
2005-10-27 07:50:00,7.73,7.812,7.73,7.812,100000.0
2005-10-27 07:51:00,7.722,7.812,7.696,7.812,600000.0
2005-10-27 07:52:00,7.826,7.826,7.7,7.7,150000.0
2005-10-27 07:53:00,7.714,7.811,7.714,7.811,200000.0
2005-10-27 07:54:00,7.758,7.758,7.748,7.748,150000.0
2005-10-27 07:55:00,7.787,7.84,7.755,7.799,400000.0
2005-10-27 07:58:00,7.791,7.791,7.704,7.788,400000.0
2005-10-27 07:59:00,7.754,7.79,7.695,7.695,250000.0
2005-10-27 08:01:00,7.738,7.825,7.688,7.688,350000.0
2005-10-27 08:02:00,7.712,7.827,7.698,7.749,750000.0
2005-10-27 08:05:00,7.741,7.865,7.729,7.753,550000.0
2005-10-27 08:06:00,7.712,7.783,7.682,7.723,400000.0
2005-10-27 08:08:00,7.748,7.849,7.718,7.718,650000.0
2005-10-27 08:10:00,7.814,7.814,7.714,7.714,250000.0
2005-10-27 08:12:00,7.781,7.847,7.739,7.749,400000.0
2005-10-27 08:13:00,7.807,7.807,7.674,7.714,400000.0
2005-10-27 08:16:00,7.749,7.819,7.746,7.786,250000.0
2005-10-27 08:22:00,7.679,7.784,7.654,7.776,550000.0
2005-10-27 08:23:00,7.729,7.848,7.729,7.844,400000.0
2005-10-27 08:24:00,7.796,7.841,7.723,7.823,400000.0
2005-10-27 08:26:00,7.815,7.815,7.695,7.808,500000.0
2005-10-27 08:28:00,7.83,7.845,7.739,7.804,450000.0
2005-10-27 08:29:00,7.73,7.83,7.714,7.812,400000.0
2005-10-27 08:30:00,7.804,7.816,7.722,7.775,400000.0
2005-10-27 08:31:00,7.723,7.801,7.721,7.752,400000.0
2005-10-27 08:32:00,7.832,7.845,7.7,7.789,400000.0
2005-10-27 08:33:00,7.798,7.842,7.699,7.785,400000.0
2005-10-27 08:34:00,7.745,7.804,7.71,7.745,300000.0
2005-10-27 08:35:00,7.719,7.794,7.719,7.794,100000.0
2005-10-27 08:36:00,7.783,7.783,7.673,7.721,500000.0
2005-10-27 08:38:00,7.796,7.826,7.693,7.721,650000.0
2005-10-27 08:40:00,7.774,7.83,7.745,7.79,250000.0
2005-10-27 08:41:00,7.791,7.843,7.766,7.766,350000.0
2005-10-27 08:42:00,7.837,7.837,7.74,7.799,450000.0
2005-10-27 08:43:00,7.831,7.831,7.693,7.8,550000.0
2005-10-27 08:44:00,7.755,7.802,7.746,7.791,350000.0
2005-10-27 08:45:00,7.8,7.83,7.742,7.742,350000.0
2005-10-27 08:46:00,7.805,7.84,7.71,7.807,500000.0
2005-10-27 08:48:00,7.713,7.781,7.713,7.749,450000.0
2005-10-27 08:50:00,7.694,7.837,7.694,7.79,300000.0
2005-10-27 08:51:00,7.794,7.842,7.726,7.778,350000.0
2005-10-27 08:52:00,7.717,7.794,7.694,7.794,450000.0
2005-10-27 08:53:00,7.824,7.839,7.748,7.81,400000.0
2005-10-27 08:54:00,7.826,7.826,7.731,7.731,350000.0
2005-10-27 08:55:00,7.839,7.849,7.72,7.849,250000.0
2005-10-27 08:57:00,7.812,7.864,7.729,7.8,550000.0
2005-10-27 08:58:00,7.826,7.826,7.703,7.763,250000.0
2005-10-27 08:59:00,7.827,7.843,7.723,7.798,500000.0
2005-10-27 09:00:00,7.763,7.822,7.664,7.691,550000.0
2005-10-27 09:01:00,7.732,7.848,7.724,7.844,300000.0
2005-10-27 09:02:00,7.709,7.833,7.709,7.751,550000.0
2005-10-27 09:04:00,7.785,7.829,7.683,7.829,400000.0
2005-10-27 09:06:00,7.785,7.839,7.712,7.758,350000.0
2005-10-27 09:07:00,7.676,7.794,7.67,7.794,400000.0
2005-10-27 09:08:00,7.77,7.823,7.673,7.731,350000.0
2005-10-27 09:09:00,7.73,7.826,7.717,7.717,450000.0
2005-10-27 09:10:00,7.822,7.822,7.703,7.819,350000.0
2005-10-27 09:11:00,7.809,7.809,7.699,7.738,550000.0
2005-10-27 09:13:00,7.765,7.838,7.732,7.838,450000.0
2005-10-27 09:16:00,7.74,7.858,7.72,7.749,350000.0
2005-10-27 09:18:00,7.806,7.839,7.727,7.787,400000.0
2005-10-27 09:19:00,7.843,7.859,7.756,7.842,450000.0
2005-10-27 09:20:00,7.753,7.835,7.711,7.732,450000.0
2005-10-27 09:21:00,7.782,7.844,7.741,7.844,550000.0
2005-10-27 09:25:00,7.818,7.841,7.676,7.735,850000.0
2005-10-27 09:26:00,7.717,7.867,7.713,7.855,450000.0
2005-10-27 09:27:00,7.758,7.818,7.705,7.723,550000.0
2005-10-27 09:31:00,7.801,7.801,7.714,7.778,400000.0
2005-10-27 09:32:00,7.78,7.839,7.739,7.839,250000.0
2005-10-27 09:34:00,7.804,7.823,7.691,7.801,400000.0
2005-10-27 09:35:00,7.739,7.854,7.739,7.854,350000.0
2005-10-27 09:36:00,7.764,7.844,7.697,7.706,500000.0
2005-10-27 09:37:00,7.794,7.842,7.711,7.811,400000.0
2005-10-27 09:38:00,7.763,7.836,7.696,7.818,450000.0
2005-10-27 09:39:00,7.854,7.889,7.743,7.853,500000.0
2005-10-27 09:40:00,7.755,7.881,7.72,7.72,550000.0
2005-10-27 09:41:00,7.787,7.836,7.726,7.726,350000.0
2005-10-27 09:42:00,7.809,7.837,7.74,7.75,400000.0
2005-10-27 09:44:00,7.72,7.837,7.712,7.763,450000.0
2005-10-27 09:45:00,7.765,7.821,7.7,7.821,450000.0
2005-10-27 09:46:00,7.793,7.829,7.706,7.706,500000.0
2005-10-27 09:47:00,7.746,7.848,7.709,7.815,500000.0
2005-10-27 09:52:00,7.838,7.838,7.71,7.799,400000.0
2005-10-27 09:53:00,7.699,7.813,7.699,7.708,400000.0
2005-10-27 09:54:00,7.822,7.823,7.688,7.794,350000.0
2005-10-27 09:55:00,7.804,7.88,7.74,7.774,400000.0
2005-10-27 09:56:00,7.767,7.898,7.75,7.846,400000.0
2005-10-27 09:57:00,7.735,7.826,7.677,7.794,500000.0
2005-10-27 10:03:00,7.772,7.796,7.678,7.711,400000.0
2005-10-27 10:04:00,7.791,7.813,7.722,7.749,400000.0
2005-10-27 10:05:00,7.682,7.812,7.682,7.812,400000.0
2005-10-27 10:06:00,7.764,7.825,7.709,7.825,450000.0
2005-10-27 10:07:00,7.787,7.819,7.709,7.739,400000.0
2005-10-27 10:08:00,7.855,7.855,7.742,7.853,300000.0
2005-10-27 10:09:00,7.857,7.888,7.747,7.854,450000.0
2005-10-27 10:10:00,7.818,7.828,7.705,7.815,550000.0
2005-10-27 10:11:00,7.863,7.901,7.74,7.74,500000.0
2005-10-27 10:16:00,7.716,7.84,7.716,7.798,400000.0
2005-10-27 10:17:00,7.761,7.793,7.698,7.711,400000.0
2005-10-27 10:19:00,7.736,7.836,7.707,7.778,400000.0
2005-10-27 10:22:00,7.716,7.872,7.716,7.748,400000.0
2005-10-27 10:23:00,7.807,7.833,7.694,7.786,450000.0
2005-10-27 10:24:00,7.82,7.82,7.664,7.819,900000.0
2005-10-27 10:25:00,7.702,7.796,7.648,7.781,700000.0
2005-10-27 10:27:00,7.81,7.855,7.741,7.855,450000.0
2005-10-27 10:28:00,7.821,7.821,7.668,7.728,350000.0
2005-10-27 10:29:00,7.856,7.887,7.734,7.824,900000.0
2005-10-27 10:30:00,7.739,7.806,7.683,7.727,400000.0
2005-10-27 10:31:00,7.679,7.771,7.672,7.743,350000.0
2005-10-27 10:32:00,7.785,7.843,7.717,7.814,700000.0
2005-10-27 10:33:00,7.809,7.834,7.715,7.814,400000.0
2005-10-27 10:34:00,7.825,7.825,7.67,7.772,500000.0
2005-10-27 10:35:00,7.731,7.862,7.731,7.782,400000.0
2005-10-27 10:36:00,7.736,7.838,7.696,7.725,500000.0
2005-10-27 10:37:00,7.829,7.829,7.699,7.739,400000.0
2005-10-27 10:38:00,7.697,7.855,7.697,7.809,400000.0
2005-10-27 10:43:00,7.764,7.793,7.637,7.674,400000.0
2005-10-27 10:45:00,7.791,7.844,7.696,7.778,350000.0
2005-10-27 10:46:00,7.788,7.833,7.721,7.833,400000.0
2005-10-27 10:47:00,7.802,7.84,7.702,7.702,350000.0
2005-10-27 10:48:00,7.738,7.842,7.711,7.842,450000.0
2005-10-27 10:49:00,7.833,7.833,7.692,7.692,600000.0
2005-10-27 10:52:00,7.819,7.899,7.722,7.814,950000.0
2005-10-27 10:53:00,7.791,7.866,7.718,7.76,500000.0
2005-10-27 10:54:00,7.806,7.806,7.699,7.699,400000.0
2005-10-27 10:56:00,7.781,7.863,7.701,7.831,400000.0
2005-10-27 10:57:00,7.793,7.848,7.72,7.803,450000.0
2005-10-27 10:58:00,7.721,7.829,7.686,7.757,350000.0
2005-10-27 10:59:00,7.804,7.812,7.675,7.675,450000.0
2005-10-27 11:00:00,7.741,7.83,7.696,7.741,350000.0
2005-10-27 11:03:00,7.755,7.838,7.705,7.748,550000.0
2005-10-27 11:04:00,7.83,7.83,7.726,7.83,400000.0
2005-10-27 11:05:00,7.708,7.856,7.708,7.735,550000.0
2005-10-27 11:07:00,7.776,7.821,7.708,7.798,450000.0
2005-10-27 11:10:00,7.67,7.806,7.667,7.745,400000.0
2005-10-27 11:13:00,7.788,7.825,7.686,7.825,500000.0
2005-10-27 11:14:00,7.716,7.803,7.671,7.803,400000.0
2005-10-27 11:15:00,7.702,7.794,7.689,7.742,400000.0
2005-10-27 11:17:00,7.814,7.83,7.701,7.83,350000.0
2005-10-27 11:18:00,7.745,7.804,7.744,7.758,350000.0
2005-10-27 11:19:00,7.684,7.805,7.626,7.805,550000.0
2005-10-27 11:20:00,7.775,7.786,7.671,7.714,400000.0
2005-10-27 11:21:00,7.805,7.805,7.679,7.786,450000.0
2005-10-27 11:22:00,7.787,7.791,7.631,7.647,400000.0
2005-10-27 11:24:00,7.738,7.819,7.67,7.781,550000.0
2005-10-27 11:25:00,7.711,7.814,7.709,7.711,550000.0
2005-10-27 11:26:00,7.794,7.806,7.698,7.806,400000.0
2005-10-27 11:27:00,7.719,7.823,7.719,7.819,500000.0
2005-10-27 11:28:00,7.681,7.763,7.652,7.763,350000.0
2005-10-27 11:29:00,7.737,7.836,7.717,7.747,500000.0
2005-10-27 11:30:00,7.797,7.797,7.687,7.687,500000.0
2005-10-27 11:31:00,7.778,7.809,7.684,7.754,350000.0
2005-10-27 11:32:00,7.776,7.835,7.712,7.712,450000.0
2005-10-27 11:33:00,7.673,7.792,7.662,7.74,350000.0
2005-10-27 11:35:00,7.771,7.803,7.671,7.74,450000.0
2005-10-27 11:36:00,7.709,7.802,7.661,7.72,550000.0
2005-10-27 11:37:00,7.722,7.822,7.648,7.757,400000.0
2005-10-27 11:39:00,7.718,7.807,7.682,7.711,350000.0
2005-10-27 11:40:00,7.717,7.773,7.682,7.739,400000.0
2005-10-27 11:42:00,7.678,7.786,7.678,7.779,350000.0
2005-10-27 11:44:00,7.806,7.828,7.703,7.792,450000.0
2005-10-27 11:45:00,7.699,7.784,7.682,7.767,550000.0
2005-10-27 11:46:00,7.758,7.775,7.664,7.694,400000.0
2005-10-27 11:47:00,7.734,7.772,7.635,7.754,500000.0
2005-10-27 11:48:00,7.751,7.786,7.687,7.786,400000.0
2005-10-27 11:50:00,7.77,7.814,7.702,7.814,350000.0
2005-10-27 11:51:00,7.681,7.801,7.681,7.777,450000.0
2005-10-27 11:53:00,7.671,7.798,7.671,7.705,400000.0
2005-10-27 11:54:00,7.8,7.8,7.688,7.743,550000.0
2005-10-27 11:57:00,7.795,7.834,7.713,7.788,450000.0
2005-10-27 11:58:00,7.707,7.813,7.685,7.813,350000.0
2005-10-27 11:59:00,7.749,7.765,7.654,7.718,450000.0
2005-10-27 12:00:00,7.765,7.777,7.678,7.678,350000.0
2005-10-27 12:01:00,7.79,7.797,7.692,7.715,500000.0
2005-10-27 12:02:00,7.802,7.817,7.694,7.694,400000.0
2005-10-27 12:04:00,7.749,7.832,7.711,7.711,350000.0
2005-10-27 12:08:00,7.804,7.817,7.689,7.817,450000.0
2005-10-27 12:09:00,7.704,7.794,7.693,7.723,350000.0
2005-10-27 12:10:00,7.768,7.801,7.697,7.747,400000.0
2005-10-27 12:11:00,7.723,7.774,7.68,7.701,300000.0
2005-10-27 12:12:00,7.689,7.84,7.689,7.693,350000.0
2005-10-27 12:13:00,7.755,7.815,7.696,7.769,400000.0
2005-10-27 12:14:00,7.756,7.774,7.642,7.679,550000.0
2005-10-27 12:15:00,7.732,7.807,7.704,7.729,400000.0
2005-10-27 12:18:00,7.779,7.787,7.706,7.706,450000.0
2005-10-27 12:21:00,7.786,7.815,7.676,7.764,500000.0
2005-10-27 12:25:00,7.799,7.8,7.699,7.781,450000.0
2005-10-27 12:27:00,7.776,7.805,7.695,7.79,550000.0
2005-10-27 12:29:00,7.798,7.838,7.689,7.696,500000.0
2005-10-27 12:30:00,7.7,7.821,7.694,7.821,450000.0
2005-10-27 12:31:00,7.79,7.79,7.727,7.779,350000.0
2005-10-27 12:32:00,7.688,7.823,7.688,7.716,300000.0
2005-10-27 12:33:00,7.815,7.815,7.685,7.685,250000.0
2005-10-27 12:36:00,7.805,7.805,7.667,7.764,350000.0
2005-10-27 12:41:00,7.745,7.784,7.657,7.784,450000.0
2005-10-27 12:45:00,7.719,7.805,7.669,7.719,400000.0
2005-10-27 12:46:00,7.658,7.798,7.658,7.675,500000.0
2005-10-27 12:48:00,7.71,7.813,7.691,7.794,550000.0
2005-10-27 12:50:00,7.754,7.814,7.704,7.704,400000.0
2005-10-27 12:52:00,7.718,7.803,7.674,7.788,500000.0
2005-10-27 12:56:00,7.779,7.813,7.696,7.708,450000.0
2005-10-27 12:57:00,7.764,7.817,7.685,7.685,400000.0
2005-10-27 13:00:00,7.783,7.796,7.652,7.718,500000.0
2005-10-27 13:03:00,7.755,7.832,7.694,7.694,450000.0
2005-10-27 13:04:00,7.748,7.819,7.692,7.699,450000.0
2005-10-27 13:05:00,7.694,7.832,7.694,7.794,400000.0
2005-10-27 13:11:00,7.691,7.768,7.689,7.768,400000.0
2005-10-27 13:12:00,7.791,7.798,7.686,7.69,550000.0
2005-10-27 13:14:00,7.681,7.818,7.681,7.794,350000.0
2005-10-27 13:15:00,7.729,7.814,7.667,7.769,400000.0
2005-10-27 13:16:00,7.776,7.776,7.657,7.767,350000.0
2005-10-27 13:17:00,7.804,7.819,7.714,7.813,450000.0
2005-10-27 13:19:00,7.7,7.768,7.655,7.698,400000.0
2005-10-27 13:20:00,7.721,7.787,7.693,7.746,500000.0
2005-10-27 13:21:00,7.688,7.787,7.673,7.673,350000.0
2005-10-27 13:22:00,7.704,7.806,7.7,7.719,400000.0
2005-10-27 13:24:00,7.787,7.83,7.716,7.731,450000.0
2005-10-27 13:25:00,7.798,7.826,7.742,7.826,350000.0
2005-10-27 13:27:00,7.729,7.82,7.729,7.781,500000.0
2005-10-27 13:28:00,7.774,7.819,7.691,7.723,400000.0
2005-10-27 13:29:00,7.811,7.825,7.681,7.784,350000.0
2005-10-27 13:30:00,7.814,7.814,7.685,7.697,450000.0
2005-10-27 13:32:00,7.732,7.824,7.688,7.688,500000.0
2005-10-27 13:33:00,7.728,7.789,7.695,7.729,350000.0
2005-10-27 13:36:00,7.74,7.838,7.688,7.779,450000.0
2005-10-27 13:41:00,7.701,7.806,7.699,7.804,400000.0
2005-10-27 13:44:00,7.696,7.832,7.663,7.751,350000.0
2005-10-27 13:49:00,7.693,7.831,7.693,7.801,350000.0
2005-10-27 13:54:00,7.749,7.809,7.697,7.801,400000.0
2005-10-27 13:58:00,7.68,7.811,7.68,7.708,500000.0
2005-10-27 13:59:00,7.81,7.817,7.686,7.817,250000.0
2005-10-27 14:04:00,7.726,7.842,7.698,7.816,850000.0
2005-10-27 14:05:00,7.7,7.781,7.698,7.698,400000.0
2005-10-27 14:09:00,7.666,7.768,7.656,7.703,550000.0
2005-10-27 14:10:00,7.682,7.79,7.682,7.736,350000.0
2005-10-27 14:11:00,7.756,7.802,7.728,7.802,400000.0
2005-10-27 14:15:00,7.663,7.793,7.663,7.725,500000.0
2005-10-27 14:16:00,7.724,7.823,7.708,7.759,450000.0
2005-10-27 14:21:00,7.707,7.816,7.704,7.763,450000.0
2005-10-27 14:22:00,7.78,7.812,7.665,7.812,450000.0
2005-10-27 14:23:00,7.728,7.807,7.728,7.763,400000.0
2005-10-27 14:24:00,7.817,7.826,7.751,7.823,400000.0
2005-10-27 14:25:00,7.739,7.791,7.712,7.745,350000.0
2005-10-27 14:26:00,7.767,7.845,7.711,7.77,350000.0
2005-10-27 14:27:00,7.781,7.854,7.718,7.854,400000.0
2005-10-27 14:28:00,7.831,7.854,7.739,7.801,400000.0
2005-10-27 14:29:00,7.788,7.841,7.711,7.796,350000.0
2005-10-27 14:30:00,7.764,7.848,7.721,7.721,550000.0
2005-10-27 14:31:00,7.76,7.866,7.739,7.819,400000.0
2005-10-27 14:32:00,7.801,7.826,7.739,7.76,500000.0
2005-10-27 14:33:00,7.759,7.846,7.713,7.746,350000.0
2005-10-27 14:34:00,7.782,7.824,7.696,7.749,450000.0
2005-10-27 14:35:00,7.799,7.813,7.743,7.745,350000.0
2005-10-27 14:37:00,7.721,7.831,7.666,7.831,550000.0
2005-10-27 14:38:00,7.802,7.854,7.768,7.807,400000.0
2005-10-27 14:39:00,7.819,7.886,7.739,7.739,500000.0
2005-10-27 14:40:00,7.76,7.784,7.69,7.737,400000.0
2005-10-27 14:41:00,7.728,7.835,7.728,7.802,550000.0
2005-10-27 14:42:00,7.698,7.812,7.694,7.801,400000.0
2005-10-27 14:43:00,7.807,7.835,7.698,7.835,500000.0
2005-10-27 14:44:00,7.733,7.802,7.707,7.802,450000.0
2005-10-27 14:45:00,7.787,7.834,7.745,7.815,400000.0
2005-10-27 14:46:00,7.822,7.857,7.758,7.777,350000.0
2005-10-27 14:47:00,7.829,7.856,7.741,7.834,350000.0
2005-10-27 14:48:00,7.82,7.845,7.741,7.825,400000.0
2005-10-27 14:49:00,7.873,7.885,7.739,7.739,500000.0
2005-10-27 14:50:00,7.774,7.866,7.734,7.734,400000.0
2005-10-27 14:51:00,7.861,7.873,7.781,7.839,350000.0
2005-10-27 14:52:00,7.867,7.867,7.742,7.775,450000.0
2005-10-27 14:53:00,7.76,7.828,7.729,7.802,400000.0
2005-10-27 14:54:00,7.714,7.911,7.714,7.769,550000.0
2005-10-27 14:55:00,7.819,7.849,7.731,7.731,450000.0
2005-10-27 14:56:00,7.841,7.889,7.749,7.862,550000.0
2005-10-27 14:58:00,7.759,7.825,7.739,7.807,400000.0
2005-10-27 14:59:00,7.776,7.882,7.75,7.865,550000.0
2005-10-27 15:00:00,7.758,7.883,7.75,7.754,450000.0
2005-10-27 15:02:00,7.753,7.867,7.725,7.811,450000.0
2005-10-27 15:03:00,7.821,7.878,7.737,7.878,500000.0
2005-10-27 15:04:00,7.783,7.868,7.72,7.754,550000.0
2005-10-27 15:05:00,7.74,7.836,7.734,7.764,550000.0
2005-10-27 15:06:00,7.835,7.856,7.815,7.815,400000.0
2005-10-27 15:07:00,7.734,7.856,7.717,7.827,350000.0
2005-10-27 15:08:00,7.756,7.9,7.756,7.841,500000.0
2005-10-27 15:09:00,7.855,7.862,7.741,7.754,450000.0
2005-10-27 15:10:00,7.765,7.861,7.717,7.763,400000.0
2005-10-27 15:11:00,7.775,7.905,7.751,7.769,500000.0
2005-10-27 15:12:00,7.815,7.868,7.75,7.822,550000.0
2005-10-27 15:13:00,7.84,7.87,7.745,7.869,400000.0
2005-10-27 15:14:00,7.825,7.877,7.791,7.818,400000.0
2005-10-27 15:15:00,7.745,7.846,7.738,7.802,400000.0
2005-10-27 15:16:00,7.828,7.834,7.716,7.759,450000.0
2005-10-27 15:17:00,7.819,7.866,7.751,7.819,450000.0
2005-10-27 15:18:00,7.873,7.873,7.756,7.806,400000.0
2005-10-27 15:19:00,7.816,7.877,7.781,7.83,450000.0
2005-10-27 15:20:00,7.774,7.849,7.735,7.849,400000.0
2005-10-27 15:21:00,7.823,7.862,7.739,7.862,250000.0
2005-10-27 15:22:00,7.825,7.876,7.793,7.837,450000.0
2005-10-27 15:23:00,7.791,7.896,7.791,7.865,400000.0
2005-10-27 15:24:00,7.88,7.936,7.815,7.889,350000.0
2005-10-27 15:25:00,7.873,7.888,7.766,7.848,350000.0
2005-10-27 15:26:00,7.773,7.883,7.773,7.792,550000.0
2005-10-27 15:27:00,7.789,7.888,7.772,7.808,350000.0
2005-10-27 15:28:00,7.79,7.907,7.79,7.848,350000.0
2005-10-27 15:30:00,7.841,7.855,7.74,7.798,450000.0
2005-10-27 15:31:00,7.797,7.894,7.772,7.772,500000.0
2005-10-27 15:32:00,7.782,7.858,7.745,7.844,450000.0
2005-10-27 15:33:00,7.824,7.824,7.733,7.816,400000.0
2005-10-27 15:34:00,7.737,7.869,7.728,7.728,400000.0
2005-10-27 15:35:00,7.786,7.843,7.757,7.784,400000.0
2005-10-27 15:36:00,7.813,7.864,7.749,7.864,550000.0
2005-10-27 15:37:00,7.737,7.886,7.737,7.826,400000.0
2005-10-27 15:38:00,7.785,7.889,7.785,7.786,450000.0
2005-10-27 15:39:00,7.807,7.826,7.73,7.82,400000.0
2005-10-27 15:40:00,7.752,7.908,7.752,7.775,450000.0
2005-10-27 15:41:00,7.728,7.857,7.728,7.816,400000.0
2005-10-27 15:42:00,7.852,7.852,7.759,7.779,350000.0
2005-10-27 15:43:00,7.795,7.844,7.739,7.743,450000.0
2005-10-27 15:44:00,7.861,7.88,7.777,7.858,350000.0
2005-10-27 15:45:00,7.875,7.875,7.785,7.875,450000.0
2005-10-27 15:46:00,7.773,7.875,7.762,7.776,400000.0
2005-10-27 15:47:00,7.846,7.889,7.76,7.76,550000.0
2005-10-27 15:48:00,7.781,7.837,7.749,7.763,350000.0
2005-10-27 15:49:00,7.829,7.878,7.815,7.878,350000.0
2005-10-27 15:50:00,7.753,7.889,7.753,7.857,550000.0
2005-10-27 15:51:00,7.821,7.86,7.731,7.743,350000.0
2005-10-27 15:52:00,7.738,7.855,7.726,7.726,350000.0
2005-10-27 15:53:00,7.832,7.885,7.767,7.831,500000.0
2005-10-27 15:54:00,7.843,7.872,7.795,7.872,450000.0
2005-10-27 15:55:00,7.755,7.912,7.755,7.855,500000.0
2005-10-27 15:56:00,7.702,7.838,7.702,7.787,450000.0
2005-10-27 15:57:00,7.798,7.844,7.764,7.784,450000.0
2005-10-27 15:58:00,7.763,7.883,7.763,7.883,500000.0
2005-10-27 15:59:00,7.864,7.864,7.755,7.781,450000.0
2005-10-27 16:00:00,7.854,7.939,7.739,7.853,500000.0
2005-10-27 16:01:00,7.85,7.85,7.731,7.731,400000.0
2005-10-27 16:02:00,7.739,7.862,7.728,7.8,550000.0
2005-10-27 16:03:00,7.843,7.847,7.726,7.785,450000.0
2005-10-27 16:04:00,7.706,7.819,7.687,7.794,550000.0
2005-10-27 16:05:00,7.829,7.829,7.693,7.764,400000.0
2005-10-27 16:06:00,7.724,7.832,7.691,7.793,350000.0
2005-10-27 16:07:00,7.744,7.849,7.734,7.734,500000.0
2005-10-27 16:08:00,7.705,7.804,7.705,7.749,550000.0
2005-10-27 16:09:00,7.72,7.837,7.711,7.837,350000.0
2005-10-27 16:10:00,7.819,7.858,7.731,7.83,500000.0
2005-10-27 16:11:00,7.697,7.859,7.692,7.692,500000.0
2005-10-27 16:12:00,7.737,7.79,7.705,7.745,350000.0
2005-10-27 16:13:00,7.743,7.841,7.743,7.841,450000.0
2005-10-27 16:14:00,7.835,7.835,7.701,7.748,500000.0
2005-10-27 16:15:00,7.827,7.832,7.688,7.688,350000.0
2005-10-27 16:16:00,7.763,7.828,7.709,7.796,550000.0
2005-10-27 16:17:00,7.796,7.844,7.713,7.713,350000.0
2005-10-27 16:18:00,7.815,7.815,7.687,7.788,400000.0
2005-10-27 16:19:00,7.741,7.811,7.703,7.811,450000.0
2005-10-27 16:20:00,7.799,7.799,7.641,7.684,550000.0
2005-10-27 16:21:00,7.737,7.842,7.692,7.804,500000.0
2005-10-27 16:22:00,7.784,7.798,7.701,7.755,450000.0
2005-10-27 16:24:00,7.783,7.837,7.69,7.825,550000.0
2005-10-27 16:25:00,7.819,7.866,7.771,7.866,350000.0
2005-10-27 16:26:00,7.845,7.859,7.729,7.729,550000.0
2005-10-27 16:27:00,7.78,7.845,7.717,7.789,450000.0
2005-10-27 16:28:00,7.801,7.838,7.749,7.837,400000.0
2005-10-27 16:29:00,7.755,7.839,7.713,7.839,450000.0
2005-10-27 16:30:00,7.726,7.827,7.712,7.803,550000.0
2005-10-27 16:31:00,7.746,7.815,7.706,7.742,400000.0
2005-10-27 16:32:00,7.828,7.853,7.733,7.847,500000.0
2005-10-27 16:33:00,7.716,7.806,7.704,7.747,350000.0
2005-10-27 16:34:00,7.787,7.839,7.74,7.839,350000.0
2005-10-27 16:35:00,7.748,7.871,7.729,7.766,500000.0
2005-10-27 16:36:00,7.836,7.841,7.748,7.752,500000.0
2005-10-27 16:37:00,7.834,7.834,7.738,7.748,500000.0
2005-10-27 16:38:00,7.678,7.807,7.674,7.694,450000.0
2005-10-27 16:39:00,7.775,7.865,7.758,7.832,500000.0
2005-10-27 16:40:00,7.825,7.825,7.735,7.75,500000.0
2005-10-27 16:41:00,7.705,7.782,7.705,7.721,350000.0
2005-10-27 16:42:00,7.718,7.822,7.695,7.816,500000.0
2005-10-27 16:43:00,7.693,7.812,7.693,7.744,350000.0
2005-10-27 16:44:00,7.807,7.807,7.661,7.661,400000.0
2005-10-27 16:45:00,7.683,7.782,7.683,7.741,400000.0
2005-10-27 16:46:00,7.714,7.772,7.705,7.772,350000.0
2005-10-27 16:47:00,7.703,7.805,7.661,7.699,600000.0
2005-10-27 16:48:00,7.772,7.799,7.665,7.729,500000.0
2005-10-27 16:49:00,7.763,7.801,7.684,7.684,450000.0
2005-10-27 16:50:00,7.717,7.812,7.684,7.684,550000.0
2005-10-27 16:51:00,7.799,7.799,7.687,7.687,400000.0
2005-10-27 16:52:00,7.727,7.82,7.712,7.82,450000.0
2005-10-27 16:53:00,7.714,7.805,7.68,7.729,350000.0
2005-10-27 16:54:00,7.727,7.797,7.673,7.682,450000.0
2005-10-27 16:55:00,7.785,7.812,7.698,7.737,550000.0
2005-10-27 16:56:00,7.716,7.852,7.691,7.717,400000.0
2005-10-27 16:57:00,7.671,7.836,7.671,7.696,500000.0
2005-10-27 16:58:00,7.722,7.844,7.715,7.771,500000.0
2005-10-27 16:59:00,7.731,7.815,7.721,7.721,400000.0
2005-10-27 17:00:00,7.801,7.801,7.672,7.672,350000.0
2005-10-27 17:01:00,7.713,7.805,7.661,7.715,500000.0
2005-10-27 17:02:00,7.72,7.807,7.702,7.754,400000.0
2005-10-27 17:03:00,7.709,7.796,7.662,7.746,500000.0
2005-10-27 17:04:00,7.721,7.804,7.684,7.75,350000.0
2005-10-27 17:05:00,7.806,7.806,7.63,7.736,400000.0
2005-10-27 17:06:00,7.82,7.826,7.645,7.746,350000.0
2005-10-27 17:07:00,7.771,7.799,7.672,7.736,500000.0
2005-10-27 17:08:00,7.674,7.819,7.674,7.746,500000.0
2005-10-27 17:09:00,7.765,7.765,7.638,7.707,500000.0
2005-10-27 17:10:00,7.77,7.803,7.695,7.77,350000.0
2005-10-27 17:11:00,7.787,7.795,7.647,7.675,400000.0
2005-10-27 17:12:00,7.756,7.798,7.692,7.709,400000.0
2005-10-27 17:13:00,7.783,7.857,7.693,7.835,450000.0
2005-10-27 17:14:00,7.738,7.78,7.657,7.767,550000.0
2005-10-27 17:15:00,7.688,7.792,7.671,7.738,350000.0
2005-10-27 17:16:00,7.812,7.821,7.714,7.776,450000.0
2005-10-27 17:17:00,7.76,7.808,7.67,7.724,550000.0
2005-10-27 17:18:00,7.76,7.81,7.728,7.81,350000.0
2005-10-27 17:19:00,7.693,7.796,7.689,7.773,450000.0
2005-10-27 17:20:00,7.753,7.809,7.681,7.699,350000.0
2005-10-27 17:21:00,7.683,7.821,7.683,7.774,500000.0
2005-10-27 17:22:00,7.661,7.79,7.661,7.79,400000.0
2005-10-27 17:23:00,7.708,7.807,7.703,7.784,550000.0
2005-10-27 17:24:00,7.795,7.8,7.721,7.732,350000.0
2005-10-27 17:25:00,7.781,7.814,7.687,7.814,400000.0
2005-10-27 17:26:00,7.713,7.851,7.713,7.792,450000.0
2005-10-27 17:27:00,7.799,7.825,7.719,7.794,400000.0
2005-10-27 17:28:00,7.75,7.86,7.709,7.724,550000.0
2005-10-27 17:29:00,7.714,7.855,7.714,7.836,500000.0
2005-10-27 17:30:00,7.69,7.828,7.69,7.813,450000.0
2005-10-27 17:31:00,7.752,7.809,7.676,7.773,600000.0
2005-10-27 17:32:00,7.707,7.808,7.696,7.763,400000.0
2005-10-27 17:33:00,7.753,7.782,7.665,7.782,400000.0
2005-10-27 17:34:00,7.783,7.803,7.654,7.803,450000.0
2005-10-27 17:35:00,7.76,7.818,7.697,7.756,500000.0
2005-10-27 17:36:00,7.776,7.837,7.698,7.814,450000.0
2005-10-27 17:37:00,7.803,7.803,7.657,7.748,550000.0
2005-10-27 17:39:00,7.785,7.793,7.695,7.715,350000.0
2005-10-27 17:40:00,7.708,7.796,7.707,7.79,500000.0
2005-10-27 17:41:00,7.768,7.798,7.683,7.765,400000.0
2005-10-27 17:42:00,7.686,7.79,7.678,7.769,500000.0
2005-10-27 17:43:00,7.817,7.828,7.681,7.71,400000.0
2005-10-27 17:45:00,7.735,7.872,7.734,7.754,550000.0
2005-10-27 17:46:00,7.773,7.805,7.714,7.714,350000.0
2005-10-27 17:47:00,7.787,7.807,7.666,7.731,400000.0
2005-10-27 17:48:00,7.822,7.837,7.728,7.837,400000.0
2005-10-27 17:49:00,7.792,7.837,7.757,7.811,350000.0
2005-10-27 17:50:00,7.823,7.844,7.738,7.738,550000.0
2005-10-27 17:51:00,7.771,7.911,7.723,7.771,550000.0
2005-10-27 17:52:00,7.795,7.839,7.698,7.713,350000.0
2005-10-27 17:53:00,7.803,7.869,7.772,7.772,500000.0
2005-10-27 17:54:00,7.766,7.847,7.717,7.847,350000.0
2005-10-27 17:55:00,7.753,7.851,7.745,7.814,350000.0
2005-10-27 17:56:00,7.723,7.858,7.721,7.766,400000.0
2005-10-27 17:57:00,7.822,7.831,7.747,7.795,400000.0
2005-10-27 17:58:00,7.801,7.816,7.732,7.78,450000.0
2005-10-27 17:59:00,7.71,7.829,7.703,7.829,350000.0
2005-10-27 18:00:00,7.723,7.831,7.723,7.822,350000.0
2005-10-27 18:01:00,7.797,7.843,7.719,7.766,450000.0
2005-10-27 18:02:00,7.73,7.83,7.729,7.805,500000.0
2005-10-27 18:03:00,7.78,7.808,7.744,7.785,350000.0
2005-10-27 18:04:00,7.833,7.833,7.68,7.745,400000.0
2005-10-27 18:06:00,7.766,7.829,7.689,7.705,650000.0
2005-10-27 18:07:00,7.84,7.869,7.742,7.767,600000.0
2005-10-27 18:08:00,7.727,7.836,7.713,7.756,400000.0
2005-10-27 18:09:00,7.765,7.841,7.711,7.814,500000.0
2005-10-27 18:10:00,7.844,7.844,7.738,7.762,350000.0
2005-10-27 18:11:00,7.721,7.869,7.709,7.756,700000.0
2005-10-27 18:13:00,7.792,7.84,7.72,7.84,500000.0
2005-10-27 18:14:00,7.716,7.823,7.716,7.8,400000.0
2005-10-27 18:15:00,7.845,7.845,7.71,7.786,350000.0
2005-10-27 18:16:00,7.733,7.858,7.715,7.728,400000.0
2005-10-27 18:17:00,7.735,7.818,7.698,7.713,400000.0
2005-10-27 18:18:00,7.786,7.843,7.695,7.695,500000.0
2005-10-27 18:19:00,7.832,7.846,7.714,7.714,500000.0
2005-10-27 18:20:00,7.724,7.813,7.687,7.778,400000.0
2005-10-27 18:21:00,7.763,7.856,7.752,7.815,550000.0
2005-10-27 18:22:00,7.718,7.802,7.718,7.748,400000.0
2005-10-27 18:23:00,7.837,7.854,7.779,7.854,400000.0
2005-10-27 18:24:00,7.835,7.843,7.743,7.843,400000.0
2005-10-27 18:25:00,7.766,7.819,7.715,7.748,500000.0
2005-10-27 18:27:00,7.716,7.823,7.716,7.808,450000.0
2005-10-27 18:28:00,7.808,7.808,7.68,7.807,400000.0
2005-10-27 18:29:00,7.775,7.842,7.726,7.842,400000.0
2005-10-27 18:30:00,7.802,7.842,7.69,7.777,550000.0
2005-10-27 18:31:00,7.805,7.81,7.716,7.794,400000.0
2005-10-27 18:33:00,7.809,7.833,7.731,7.732,400000.0
2005-10-27 18:34:00,7.809,7.842,7.735,7.833,400000.0
2005-10-27 18:35:00,7.763,7.836,7.763,7.787,350000.0
2005-10-27 18:36:00,7.777,7.834,7.718,7.801,550000.0
2005-10-27 18:37:00,7.76,7.844,7.75,7.793,500000.0
2005-10-27 18:38:00,7.814,7.824,7.708,7.785,450000.0
2005-10-27 18:39:00,7.855,7.88,7.772,7.834,400000.0
2005-10-27 18:41:00,7.765,7.823,7.727,7.795,500000.0
2005-10-27 18:42:00,7.768,7.82,7.707,7.745,550000.0
2005-10-27 18:43:00,7.797,7.834,7.717,7.834,400000.0
2005-10-27 18:44:00,7.81,7.86,7.726,7.772,500000.0
2005-10-27 18:46:00,7.723,7.806,7.68,7.743,550000.0
2005-10-27 18:47:00,7.745,7.819,7.683,7.789,850000.0
2005-10-27 18:48:00,7.732,7.841,7.732,7.793,350000.0
2005-10-27 18:49:00,7.774,7.828,7.687,7.733,300000.0
2005-10-27 18:50:00,7.715,7.8,7.715,7.8,300000.0
2005-10-27 18:51:00,7.774,7.809,7.667,7.721,850000.0
2005-10-27 18:52:00,7.786,7.836,7.714,7.836,700000.0
2005-10-27 18:53:00,7.786,7.815,7.723,7.814,900000.0
2005-10-27 18:54:00,7.738,7.815,7.715,7.715,250000.0
2005-10-27 18:55:00,7.818,7.828,7.699,7.721,600000.0
2005-10-27 18:56:00,7.78,7.797,7.687,7.79,350000.0
2005-10-27 18:57:00,7.823,7.829,7.701,7.826,650000.0
2005-10-27 18:58:00,7.818,7.835,7.753,7.798,400000.0
2005-10-27 18:59:00,7.67,7.772,7.67,7.75,600000.0
2005-10-27 19:00:00,7.767,7.854,7.724,7.842,550000.0
2005-10-27 19:01:00,7.722,7.856,7.682,7.698,1000000.0
2005-10-27 19:02:00,7.777,7.79,7.677,7.778,700000.0
2005-10-27 19:03:00,7.784,7.82,7.693,7.733,800000.0
2005-10-27 19:04:00,7.737,7.789,7.716,7.789,250000.0
2005-10-27 19:05:00,7.757,7.829,7.716,7.716,400000.0
2005-10-27 19:07:00,7.8,7.826,7.71,7.731,700000.0
2005-10-27 19:08:00,7.731,7.837,7.687,7.687,550000.0
2005-10-27 19:09:00,7.704,7.841,7.704,7.8,750000.0
2005-10-27 19:10:00,7.725,7.762,7.682,7.762,300000.0
2005-10-27 19:11:00,7.765,7.842,7.702,7.836,550000.0
2005-10-27 19:12:00,7.709,7.819,7.709,7.721,650000.0
2005-10-27 19:13:00,7.752,7.841,7.688,7.746,450000.0
2005-10-27 19:14:00,7.681,7.809,7.657,7.666,700000.0
2005-10-27 19:15:00,7.726,7.818,7.723,7.778,700000.0
2005-10-27 19:16:00,7.814,7.819,7.741,7.783,700000.0
2005-10-27 19:17:00,7.699,7.814,7.699,7.739,450000.0
2005-10-27 19:18:00,7.779,7.783,7.635,7.746,600000.0
2005-10-27 19:19:00,7.737,7.837,7.722,7.829,550000.0
2005-10-27 19:20:00,7.792,7.803,7.686,7.778,500000.0
2005-10-27 19:21:00,7.724,7.809,7.683,7.756,700000.0
2005-10-27 19:22:00,7.772,7.812,7.678,7.701,650000.0
2005-10-27 19:23:00,7.78,7.823,7.685,7.685,450000.0
2005-10-27 19:24:00,7.733,7.79,7.668,7.718,500000.0
2005-10-27 19:25:00,7.778,7.778,7.697,7.758,250000.0
2005-10-27 19:26:00,7.752,7.811,7.707,7.707,250000.0
2005-10-27 19:27:00,7.768,7.848,7.712,7.723,500000.0
2005-10-27 19:28:00,7.714,7.765,7.661,7.689,350000.0
2005-10-27 19:29:00,7.793,7.8,7.666,7.8,450000.0
2005-10-27 19:30:00,7.807,7.814,7.694,7.705,650000.0
2005-10-27 19:31:00,7.779,7.827,7.681,7.681,550000.0
2005-10-27 19:33:00,7.773,7.773,7.69,7.723,200000.0
2005-10-27 19:40:00,7.783,7.783,7.7,7.733,200000.0
2005-10-27 19:48:00,7.794,7.794,7.711,7.743,200000.0
2005-10-27 19:49:00,7.724,7.745,7.717,7.745,200000.0
2005-10-27 19:50:00,7.713,7.804,7.713,7.776,300000.0
2005-10-27 19:52:00,7.757,7.783,7.679,7.707,400000.0
2005-10-27 19:55:00,7.655,7.783,7.655,7.693,400000.0
2005-10-27 19:57:00,7.673,7.813,7.673,7.755,300000.0
2005-10-27 20:01:00,7.762,7.773,7.737,7.773,250000.0
2005-10-27 20:02:00,7.801,7.822,7.726,7.748,450000.0
2005-10-27 20:05:00,7.788,7.79,7.659,7.789,400000.0
2005-10-27 20:08:00,7.792,7.808,7.705,7.753,450000.0
2005-10-27 20:12:00,7.738,7.855,7.693,7.71,500000.0
2005-10-27 20:15:00,7.755,7.808,7.679,7.808,600000.0
2005-10-27 20:20:00,7.791,7.791,7.668,7.668,350000.0
2005-10-27 20:22:00,7.717,7.781,7.666,7.764,550000.0
2005-10-27 20:31:00,7.772,7.774,7.679,7.712,350000.0
2005-10-27 20:32:00,7.715,7.715,7.705,7.705,100000.0
2005-10-27 20:33:00,7.688,7.762,7.678,7.733,500000.0
2005-10-27 20:37:00,7.677,7.788,7.637,7.673,650000.0
2005-10-27 20:42:00,7.774,7.774,7.69,7.723,200000.0
2005-10-27 20:44:00,7.719,7.821,7.709,7.802,200000.0
2005-10-27 20:49:00,7.757,7.757,7.656,7.695,200000.0
2005-10-27 21:01:00,7.767,7.767,7.683,7.715,200000.0
2005-10-27 21:07:00,7.775,7.775,7.683,7.719,200000.0
2005-10-27 21:10:00,7.707,7.738,7.7,7.7,200000.0
2005-10-27 21:11:00,7.691,7.768,7.684,7.754,250000.0
2005-10-27 21:16:00,7.749,7.81,7.749,7.759,200000.0
2005-10-27 21:21:00,7.765,7.765,7.66,7.697,200000.0
2005-10-27 21:23:00,7.659,7.754,7.659,7.754,200000.0
2005-10-27 21:26:00,7.756,7.812,7.725,7.729,350000.0
2005-10-27 21:27:00,7.75,7.75,7.667,7.668,350000.0
2005-10-27 21:30:00,7.8,7.812,7.697,7.812,350000.0
2005-10-27 21:31:00,7.701,7.803,7.701,7.803,300000.0
2005-10-27 21:32:00,7.674,7.792,7.623,7.792,500000.0
2005-10-27 21:36:00,7.682,7.776,7.678,7.716,450000.0
2005-10-27 21:37:00,7.668,7.766,7.663,7.663,400000.0
2005-10-27 21:40:00,7.775,7.775,7.691,7.724,200000.0
2005-10-27 21:43:00,7.671,7.78,7.663,7.761,400000.0
2005-10-27 21:44:00,7.773,7.773,7.669,7.669,150000.0
2005-10-27 21:46:00,7.731,7.793,7.669,7.72,400000.0
2005-10-27 21:49:00,7.74,7.764,7.693,7.764,350000.0
2005-10-27 21:50:00,7.729,7.735,7.68,7.735,150000.0
2005-10-27 21:54:00,7.783,7.783,7.7,7.733,200000.0
2005-10-27 21:56:00,7.72,7.809,7.72,7.782,250000.0
2005-10-27 22:02:00,7.766,7.766,7.666,7.704,200000.0
2005-10-27 22:26:00,7.774,7.774,7.69,7.723,200000.0
2005-10-27 22:40:00,7.698,7.794,7.685,7.719,500000.0
2005-10-27 22:41:00,7.701,7.829,7.696,7.82,300000.0
2005-10-27 22:48:00,7.754,7.754,7.655,7.693,200000.0
2005-10-27 22:57:00,7.769,7.769,7.72,7.72,150000.0
2005-10-27 23:00:00,7.765,7.77,7.673,7.77,250000.0
2005-10-27 23:01:00,7.7,7.769,7.7,7.769,200000.0
2005-10-27 23:02:00,7.705,7.781,7.705,7.745,350000.0
2005-10-27 23:11:00,7.695,7.789,7.695,7.786,500000.0
2005-10-27 23:14:00,7.784,7.787,7.685,7.73,450000.0
2005-10-27 23:15:00,7.751,7.751,7.708,7.739,150000.0
2005-10-27 23:19:00,7.744,7.744,7.645,7.684,200000.0
2005-10-27 23:21:00,7.722,7.783,7.662,7.752,400000.0
2005-10-27 23:22:00,7.666,7.76,7.666,7.76,150000.0
2005-10-27 23:23:00,7.753,7.794,7.748,7.748,150000.0
2005-10-27 23:24:00,7.729,7.838,7.729,7.81,350000.0
2005-10-27 23:28:00,7.741,7.743,7.741,7.743,100000.0
2005-10-27 23:30:00,7.774,7.774,7.69,7.723,200000.0
2005-10-27 23:31:00,7.767,7.767,7.667,7.667,200000.0
2005-10-27 23:44:00,7.776,7.776,7.654,7.738,350000.0
2005-10-27 23:50:00,7.765,7.765,7.673,7.709,200000.0
2005-10-27 23:55:00,7.777,7.777,7.692,7.725,200000.0
2005-10-28 00:00:00,7.79,7.82,7.67,7.78,200000.0
2005-10-28 00:05:00,7.765,7.765,7.664,7.704,200000.0
2005-10-28 00:14:00,7.71,7.809,7.686,7.686,300000.0
2005-10-28 00:20:00,7.765,7.765,7.681,7.714,200000.0
2005-10-28 00:22:00,7.754,7.754,7.644,7.705,450000.0
2005-10-28 00:30:00,7.719,7.774,7.651,7.705,400000.0
2005-10-28 00:37:00,7.785,7.826,7.702,7.814,450000.0
2005-10-28 00:38:00,7.656,7.75,7.647,7.75,300000.0
2005-10-28 00:40:00,7.754,7.754,7.684,7.684,100000.0
2005-10-28 00:42:00,7.766,7.775,7.725,7.725,150000.0
2005-10-28 00:43:00,7.767,7.79,7.678,7.71,400000.0
2005-10-28 00:45:00,7.696,7.766,7.639,7.766,400000.0
2005-10-28 00:46:00,7.708,7.708,7.701,7.701,150000.0
2005-10-28 00:50:00,7.767,7.767,7.688,7.722,200000.0
2005-10-28 00:52:00,7.774,7.774,7.667,7.706,250000.0
2005-10-28 00:53:00,7.738,7.738,7.738,7.738,50000.0
2005-10-28 00:57:00,7.777,7.777,7.7,7.725,400000.0
2005-10-28 00:59:00,7.775,7.775,7.683,7.719,200000.0
2005-10-28 01:04:00,7.763,7.763,7.649,7.747,500000.0
2005-10-28 01:06:00,7.796,7.799,7.661,7.799,400000.0
2005-10-28 01:11:00,7.765,7.765,7.673,7.709,200000.0
2005-10-28 01:13:00,7.777,7.777,7.692,7.725,200000.0
2005-10-28 01:23:00,7.665,7.759,7.654,7.759,350000.0
2005-10-28 01:24:00,7.763,7.772,7.707,7.714,250000.0
2005-10-28 01:42:00,7.677,7.833,7.677,7.719,400000.0
2005-10-28 01:44:00,7.774,7.774,7.674,7.714,200000.0
2005-10-28 01:47:00,7.773,7.773,7.681,7.717,300000.0
2005-10-28 01:48:00,7.78,7.787,7.7,7.772,450000.0
2005-10-28 01:52:00,7.786,7.786,7.701,7.735,200000.0
2005-10-28 02:00:00,7.784,7.784,7.67,7.692,550000.0
2005-10-28 02:01:00,7.768,7.783,7.713,7.783,350000.0
2005-10-28 02:04:00,7.719,7.787,7.684,7.787,600000.0
2005-10-28 02:05:00,7.758,7.803,7.711,7.777,350000.0
2005-10-28 02:07:00,7.718,7.825,7.668,7.806,500000.0
2005-10-28 02:09:00,7.712,7.785,7.693,7.729,400000.0
2005-10-28 02:10:00,7.69,7.748,7.669,7.748,350000.0
2005-10-28 02:12:00,7.709,7.768,7.668,7.711,500000.0
2005-10-28 02:15:00,7.697,7.801,7.664,7.801,600000.0
2005-10-28 02:17:00,7.819,7.841,7.705,7.796,400000.0
2005-10-28 02:18:00,7.766,7.775,7.664,7.77,400000.0
2005-10-28 02:19:00,7.771,7.826,7.704,7.704,700000.0
2005-10-28 02:20:00,7.798,7.814,7.695,7.695,450000.0
2005-10-28 02:21:00,7.677,7.787,7.677,7.678,450000.0
2005-10-28 02:22:00,7.662,7.803,7.657,7.779,450000.0
2005-10-28 02:23:00,7.713,7.846,7.71,7.775,850000.0
2005-10-28 02:24:00,7.704,7.825,7.704,7.78,700000.0
2005-10-28 02:25:00,7.775,7.78,7.664,7.726,450000.0
2005-10-28 02:26:00,7.694,7.797,7.672,7.672,750000.0
2005-10-28 02:27:00,7.696,7.812,7.679,7.733,650000.0
2005-10-28 02:28:00,7.708,7.867,7.701,7.745,550000.0
2005-10-28 02:29:00,7.731,7.828,7.723,7.811,450000.0
2005-10-28 02:30:00,7.678,7.807,7.678,7.807,300000.0
2005-10-28 02:31:00,7.724,7.798,7.693,7.769,500000.0
2005-10-28 02:32:00,7.795,7.796,7.657,7.675,350000.0
2005-10-28 02:33:00,7.786,7.786,7.625,7.734,650000.0
2005-10-28 02:34:00,7.729,7.813,7.67,7.813,250000.0
2005-10-28 02:35:00,7.718,7.784,7.652,7.746,400000.0
2005-10-28 02:36:00,7.714,7.793,7.714,7.767,500000.0
2005-10-28 02:38:00,7.737,7.798,7.699,7.738,600000.0
2005-10-28 02:39:00,7.734,7.836,7.7,7.708,650000.0
2005-10-28 02:40:00,7.772,7.785,7.64,7.653,550000.0
2005-10-28 02:41:00,7.712,7.809,7.674,7.809,650000.0
2005-10-28 02:42:00,7.725,7.793,7.671,7.793,500000.0
2005-10-28 02:43:00,7.769,7.775,7.635,7.775,550000.0
2005-10-28 02:44:00,7.701,7.814,7.685,7.716,500000.0
2005-10-28 02:45:00,7.768,7.806,7.682,7.701,500000.0
2005-10-28 02:46:00,7.807,7.807,7.678,7.678,800000.0
2005-10-28 02:47:00,7.771,7.81,7.68,7.68,400000.0
2005-10-28 02:48:00,7.721,7.779,7.711,7.73,350000.0
2005-10-28 02:49:00,7.778,7.824,7.734,7.734,400000.0
2005-10-28 02:50:00,7.78,7.78,7.69,7.694,350000.0
2005-10-28 02:51:00,7.688,7.836,7.688,7.738,650000.0
2005-10-28 02:52:00,7.725,7.758,7.685,7.71,400000.0
2005-10-28 02:53:00,7.764,7.799,7.698,7.698,450000.0
2005-10-28 02:54:00,7.669,7.764,7.669,7.676,450000.0
2005-10-28 02:55:00,7.696,7.811,7.696,7.748,650000.0
2005-10-28 02:56:00,7.747,7.809,7.683,7.809,400000.0
2005-10-28 02:57:00,7.769,7.774,7.689,7.694,300000.0
2005-10-28 02:58:00,7.725,7.821,7.725,7.775,450000.0
2005-10-28 02:59:00,7.771,7.793,7.637,7.768,600000.0
2005-10-28 03:00:00,7.774,7.813,7.684,7.698,600000.0
2005-10-28 03:01:00,7.662,7.81,7.66,7.81,450000.0
2005-10-28 03:02:00,7.766,7.784,7.66,7.66,350000.0
2005-10-28 03:03:00,7.801,7.827,7.675,7.771,500000.0
2005-10-28 03:04:00,7.806,7.809,7.722,7.722,350000.0
2005-10-28 03:06:00,7.779,7.78,7.684,7.72,400000.0
2005-10-28 03:08:00,7.703,7.77,7.674,7.764,350000.0
2005-10-28 03:10:00,7.721,7.802,7.673,7.762,550000.0
2005-10-28 03:11:00,7.766,7.803,7.697,7.714,900000.0
2005-10-28 03:12:00,7.797,7.797,7.677,7.765,550000.0
2005-10-28 03:13:00,7.772,7.814,7.666,7.718,350000.0
2005-10-28 03:14:00,7.68,7.799,7.68,7.799,500000.0
2005-10-28 03:15:00,7.781,7.818,7.675,7.808,1000000.0
2005-10-28 03:16:00,7.785,7.836,7.665,7.789,800000.0
2005-10-28 03:17:00,7.802,7.802,7.657,7.797,400000.0
2005-10-28 03:19:00,7.754,7.808,7.688,7.802,500000.0
2005-10-28 03:20:00,7.804,7.855,7.7,7.7,550000.0
2005-10-28 03:22:00,7.766,7.793,7.635,7.68,750000.0
2005-10-28 03:23:00,7.717,7.786,7.691,7.748,400000.0
2005-10-28 03:24:00,7.665,7.802,7.653,7.79,450000.0
2005-10-28 03:25:00,7.714,7.768,7.686,7.768,350000.0
2005-10-28 03:26:00,7.774,7.797,7.666,7.797,300000.0
2005-10-28 03:27:00,7.69,7.785,7.671,7.784,800000.0
2005-10-28 03:28:00,7.695,7.804,7.68,7.701,550000.0
2005-10-28 03:30:00,7.78,7.789,7.696,7.789,150000.0
2005-10-28 03:31:00,7.709,7.795,7.709,7.764,300000.0
2005-10-28 03:32:00,7.77,7.79,7.694,7.77,500000.0
2005-10-28 03:33:00,7.766,7.781,7.684,7.719,350000.0
2005-10-28 03:36:00,7.771,7.771,7.688,7.71,300000.0
2005-10-28 03:37:00,7.722,7.792,7.681,7.773,400000.0
2005-10-28 03:38:00,7.812,7.812,7.678,7.678,250000.0
2005-10-28 03:39:00,7.791,7.791,7.677,7.784,550000.0
2005-10-28 03:42:00,7.685,7.777,7.685,7.741,250000.0
2005-10-28 03:45:00,7.742,7.772,7.693,7.735,500000.0
2005-10-28 03:46:00,7.774,7.818,7.73,7.748,400000.0
2005-10-28 03:47:00,7.759,7.787,7.647,7.729,550000.0
2005-10-28 03:48:00,7.668,7.783,7.668,7.683,450000.0
2005-10-28 03:49:00,7.77,7.773,7.656,7.754,650000.0
2005-10-28 03:50:00,7.808,7.808,7.675,7.69,600000.0
2005-10-28 03:51:00,7.69,7.803,7.682,7.737,350000.0
2005-10-28 03:52:00,7.755,7.798,7.67,7.785,400000.0
2005-10-28 03:53:00,7.673,7.764,7.638,7.661,500000.0
2005-10-28 03:54:00,7.806,7.814,7.774,7.779,200000.0
2005-10-28 03:55:00,7.679,7.767,7.679,7.767,250000.0
2005-10-28 04:00:00,7.754,7.764,7.651,7.76,650000.0
2005-10-28 04:01:00,7.774,7.801,7.694,7.694,450000.0
2005-10-28 04:02:00,7.792,7.824,7.688,7.779,650000.0
2005-10-28 04:03:00,7.742,7.858,7.719,7.814,500000.0
2005-10-28 04:05:00,7.766,7.766,7.666,7.704,200000.0
2005-10-28 04:10:00,7.775,7.775,7.691,7.724,200000.0
2005-10-28 04:13:00,7.75,7.82,7.691,7.712,500000.0
2005-10-28 04:14:00,7.694,7.796,7.694,7.796,250000.0
2005-10-28 04:15:00,7.731,7.809,7.701,7.729,600000.0
2005-10-28 04:16:00,7.805,7.805,7.687,7.736,500000.0
2005-10-28 04:17:00,7.757,7.78,7.704,7.78,250000.0
2005-10-28 04:20:00,7.774,7.774,7.669,7.711,350000.0
2005-10-28 04:21:00,7.788,7.829,7.715,7.815,250000.0
2005-10-28 04:24:00,7.765,7.805,7.688,7.722,300000.0
2005-10-28 04:29:00,7.714,7.776,7.694,7.757,650000.0
2005-10-28 04:30:00,7.746,7.798,7.657,7.798,350000.0
2005-10-28 04:31:00,7.752,7.834,7.671,7.671,650000.0
2005-10-28 04:37:00,7.757,7.797,7.652,7.706,550000.0
2005-10-28 04:41:00,7.757,7.757,7.656,7.695,200000.0
2005-10-28 04:47:00,7.765,7.765,7.686,7.722,200000.0
2005-10-28 04:49:00,7.783,7.783,7.7,7.733,200000.0
2005-10-28 04:50:00,7.72,7.72,7.672,7.673,200000.0
2005-10-28 04:57:00,7.751,7.78,7.751,7.78,100000.0
2005-10-28 05:00:00,7.705,7.767,7.676,7.767,200000.0
2005-10-28 05:02:00,7.764,7.764,7.664,7.704,200000.0
2005-10-28 05:09:00,7.812,7.824,7.733,7.783,550000.0
2005-10-28 05:10:00,7.754,7.803,7.676,7.749,500000.0
2005-10-28 05:11:00,7.759,7.759,7.636,7.698,300000.0
2005-10-28 05:12:00,7.653,7.794,7.653,7.739,300000.0
2005-10-28 05:13:00,7.734,7.781,7.682,7.682,200000.0
2005-10-28 05:14:00,7.754,7.825,7.688,7.813,600000.0
2005-10-28 05:16:00,7.765,7.765,7.673,7.709,200000.0
2005-10-28 05:22:00,7.755,7.755,7.663,7.699,200000.0
2005-10-28 05:24:00,7.686,7.811,7.686,7.708,200000.0
2005-10-28 05:25:00,7.645,7.774,7.645,7.711,200000.0
2005-10-28 05:27:00,7.797,7.797,7.712,7.745,200000.0
2005-10-28 05:32:00,7.783,7.785,7.783,7.785,100000.0
2005-10-28 05:33:00,7.816,7.816,7.769,7.769,100000.0
2005-10-28 05:34:00,7.804,7.804,7.753,7.757,300000.0
2005-10-28 05:37:00,7.775,7.775,7.692,7.724,200000.0
2005-10-28 05:40:00,7.705,7.827,7.673,7.775,250000.0
2005-10-28 05:41:00,7.771,7.794,7.663,7.718,500000.0
2005-10-28 05:42:00,7.757,7.802,7.693,7.802,250000.0
2005-10-28 05:43:00,7.777,7.779,7.673,7.673,350000.0
2005-10-28 05:46:00,7.68,7.836,7.68,7.784,450000.0
2005-10-28 05:48:00,7.768,7.795,7.652,7.68,600000.0
2005-10-28 05:56:00,7.772,7.772,7.657,7.732,350000.0
2005-10-28 05:58:00,7.775,7.775,7.691,7.724,200000.0
2005-10-28 05:59:00,7.756,7.756,7.756,7.756,50000.0
2005-10-28 06:05:00,7.798,7.801,7.662,7.662,150000.0
2005-10-28 06:08:00,7.766,7.766,7.659,7.757,600000.0
2005-10-28 06:09:00,7.774,7.813,7.719,7.78,400000.0
2005-10-28 06:10:00,7.79,7.805,7.739,7.805,350000.0
2005-10-28 06:11:00,7.818,7.818,7.717,7.766,450000.0
2005-10-28 06:12:00,7.812,7.821,7.698,7.698,400000.0
2005-10-28 06:13:00,7.757,7.805,7.689,7.805,450000.0
2005-10-28 06:17:00,7.769,7.773,7.688,7.727,250000.0
2005-10-28 06:18:00,7.776,7.777,7.721,7.721,250000.0
2005-10-28 06:26:00,7.778,7.778,7.683,7.683,400000.0
2005-10-28 06:30:00,7.738,7.815,7.671,7.704,450000.0
2005-10-28 06:31:00,7.783,7.802,7.675,7.699,500000.0
2005-10-28 06:33:00,7.654,7.756,7.632,7.756,350000.0
2005-10-28 06:40:00,7.735,7.797,7.714,7.714,350000.0
2005-10-28 06:41:00,7.815,7.815,7.749,7.761,300000.0
2005-10-28 06:42:00,7.776,7.789,7.705,7.789,400000.0
2005-10-28 06:43:00,7.734,7.806,7.679,7.769,350000.0
2005-10-28 06:46:00,7.797,7.797,7.678,7.678,350000.0
2005-10-28 06:47:00,7.811,7.818,7.693,7.815,550000.0
2005-10-28 06:48:00,7.793,7.793,7.674,7.759,400000.0
2005-10-28 06:50:00,7.786,7.786,7.702,7.735,200000.0
2005-10-28 06:53:00,7.739,7.797,7.699,7.773,450000.0
2005-10-28 06:54:00,7.821,7.822,7.764,7.776,550000.0
2005-10-28 06:56:00,7.776,7.776,7.675,7.715,200000.0
2005-10-28 06:58:00,7.772,7.809,7.688,7.741,450000.0
2005-10-28 07:01:00,7.735,7.743,7.735,7.743,100000.0
2005-10-28 07:02:00,7.735,7.779,7.673,7.779,350000.0
2005-10-28 07:03:00,7.82,7.827,7.707,7.739,550000.0
2005-10-28 07:04:00,7.789,7.793,7.683,7.793,400000.0
2005-10-28 07:06:00,7.789,7.839,7.691,7.691,350000.0
2005-10-28 07:09:00,7.723,7.811,7.676,7.811,450000.0
2005-10-28 07:14:00,7.717,7.813,7.717,7.784,700000.0
2005-10-28 07:15:00,7.757,7.835,7.724,7.835,550000.0
2005-10-28 07:16:00,7.824,7.825,7.748,7.825,450000.0
2005-10-28 07:17:00,7.813,7.833,7.696,7.791,650000.0
2005-10-28 07:18:00,7.795,7.823,7.722,7.798,750000.0
2005-10-28 07:19:00,7.821,7.821,7.705,7.821,350000.0
2005-10-28 07:20:00,7.73,7.869,7.729,7.818,700000.0
2005-10-28 07:21:00,7.843,7.843,7.733,7.75,500000.0
2005-10-28 07:25:00,7.741,7.838,7.716,7.745,900000.0
2005-10-28 07:26:00,7.733,7.78,7.67,7.735,450000.0
2005-10-28 07:27:00,7.796,7.796,7.718,7.741,250000.0
2005-10-28 07:28:00,7.819,7.894,7.733,7.845,350000.0
2005-10-28 07:29:00,7.738,7.816,7.688,7.816,550000.0
2005-10-28 07:32:00,7.741,7.795,7.713,7.746,250000.0
2005-10-28 07:33:00,7.798,7.864,7.725,7.725,350000.0
2005-10-28 07:34:00,7.832,7.834,7.74,7.788,350000.0
2005-10-28 07:35:00,7.759,7.799,7.679,7.799,250000.0
2005-10-28 07:36:00,7.745,7.833,7.74,7.767,500000.0
2005-10-28 07:37:00,7.684,7.833,7.684,7.788,450000.0
2005-10-28 07:38:00,7.784,7.784,7.674,7.751,400000.0
2005-10-28 07:39:00,7.786,7.804,7.705,7.804,350000.0
2005-10-28 07:45:00,7.728,7.806,7.692,7.795,400000.0
2005-10-28 07:48:00,7.779,7.779,7.703,7.772,200000.0
2005-10-28 07:50:00,7.714,7.798,7.714,7.798,100000.0
2005-10-28 07:52:00,7.824,7.824,7.715,7.715,300000.0
2005-10-28 07:53:00,7.704,7.801,7.704,7.801,400000.0
2005-10-28 07:54:00,7.677,7.813,7.677,7.734,350000.0
2005-10-28 07:55:00,7.689,7.786,7.689,7.737,250000.0
2005-10-28 07:56:00,7.699,7.829,7.699,7.829,500000.0
2005-10-28 07:58:00,7.777,7.777,7.673,7.747,450000.0
2005-10-28 07:59:00,7.776,7.8,7.676,7.762,500000.0
2005-10-28 08:00:00,7.782,7.816,7.729,7.729,500000.0
2005-10-28 08:01:00,7.742,7.833,7.698,7.698,350000.0
2005-10-28 08:02:00,7.691,7.782,7.663,7.712,750000.0
2005-10-28 08:03:00,7.683,7.766,7.678,7.766,450000.0
2005-10-28 08:04:00,7.708,7.8,7.679,7.679,300000.0
2005-10-28 08:05:00,7.723,7.836,7.701,7.749,550000.0
2005-10-28 08:06:00,7.717,7.783,7.678,7.718,400000.0
2005-10-28 08:07:00,7.787,7.787,7.666,7.775,500000.0
2005-10-28 08:08:00,7.724,7.79,7.677,7.682,650000.0
2005-10-28 08:09:00,7.713,7.777,7.674,7.696,500000.0
2005-10-28 08:10:00,7.78,7.787,7.7,7.7,350000.0
2005-10-28 08:11:00,7.773,7.773,7.666,7.757,300000.0
2005-10-28 08:12:00,7.807,7.807,7.71,7.71,100000.0
2005-10-28 08:13:00,7.788,7.788,7.654,7.694,400000.0
2005-10-28 08:15:00,7.744,7.809,7.69,7.809,450000.0
2005-10-28 08:16:00,7.73,7.796,7.729,7.763,250000.0
2005-10-28 08:17:00,7.684,7.796,7.684,7.779,650000.0
2005-10-28 08:18:00,7.77,7.773,7.649,7.747,550000.0
2005-10-28 08:19:00,7.698,7.817,7.698,7.774,550000.0
2005-10-28 08:21:00,7.702,7.832,7.675,7.709,550000.0
2005-10-28 08:22:00,7.68,7.788,7.679,7.696,350000.0
2005-10-28 08:23:00,7.683,7.797,7.683,7.797,300000.0
2005-10-28 08:25:00,7.703,7.832,7.703,7.808,350000.0
2005-10-28 08:26:00,7.779,7.78,7.671,7.78,500000.0
2005-10-28 08:27:00,7.727,7.793,7.727,7.793,250000.0
2005-10-28 08:28:00,7.8,7.818,7.711,7.782,450000.0
2005-10-28 08:30:00,7.792,7.808,7.724,7.773,400000.0
2005-10-28 08:31:00,7.712,7.805,7.712,7.739,400000.0
2005-10-28 08:32:00,7.71,7.815,7.71,7.768,350000.0
2005-10-28 08:33:00,7.791,7.835,7.709,7.793,400000.0
2005-10-28 08:35:00,7.706,7.787,7.706,7.787,100000.0
2005-10-28 08:36:00,7.785,7.802,7.688,7.72,500000.0
2005-10-28 08:37:00,7.768,7.816,7.718,7.776,250000.0
2005-10-28 08:38:00,7.798,7.84,7.708,7.725,650000.0
2005-10-28 08:40:00,7.817,7.817,7.71,7.774,550000.0
2005-10-28 08:41:00,7.781,7.801,7.738,7.738,350000.0
2005-10-28 08:42:00,7.816,7.816,7.686,7.766,450000.0
2005-10-28 08:43:00,7.788,7.788,7.742,7.742,150000.0
2005-10-28 08:44:00,7.75,7.789,7.731,7.786,350000.0
2005-10-28 08:45:00,7.791,7.84,7.745,7.745,350000.0
2005-10-28 08:47:00,7.791,7.806,7.662,7.731,550000.0
2005-10-28 08:49:00,7.817,7.817,7.707,7.767,400000.0
2005-10-28 08:50:00,7.682,7.823,7.682,7.785,300000.0
2005-10-28 08:51:00,7.781,7.819,7.704,7.757,350000.0
2005-10-28 08:54:00,7.813,7.814,7.727,7.727,350000.0
2005-10-28 08:57:00,7.794,7.832,7.716,7.789,550000.0
2005-10-28 08:58:00,7.775,7.821,7.684,7.709,550000.0
2005-10-28 08:59:00,7.806,7.806,7.655,7.768,500000.0
2005-10-28 09:01:00,7.786,7.806,7.692,7.692,350000.0
2005-10-28 09:02:00,7.662,7.764,7.662,7.724,550000.0
2005-10-28 09:03:00,7.753,7.786,7.689,7.689,500000.0
2005-10-28 09:04:00,7.781,7.822,7.683,7.819,400000.0
2005-10-28 09:05:00,7.756,7.796,7.693,7.796,400000.0
2005-10-28 09:06:00,7.775,7.822,7.702,7.748,350000.0
2005-10-28 09:07:00,7.682,7.822,7.682,7.802,400000.0
2005-10-28 09:08:00,7.704,7.822,7.694,7.728,500000.0
2005-10-28 09:09:00,7.691,7.838,7.691,7.708,450000.0
2005-10-28 09:10:00,7.789,7.805,7.678,7.805,350000.0
2005-10-28 09:11:00,7.788,7.788,7.656,7.71,550000.0
2005-10-28 09:12:00,7.793,7.823,7.689,7.712,550000.0
2005-10-28 09:13:00,7.734,7.814,7.683,7.814,450000.0
2005-10-28 09:14:00,7.792,7.83,7.727,7.729,500000.0
2005-10-28 09:16:00,7.738,7.822,7.689,7.72,350000.0
2005-10-28 09:17:00,7.823,7.831,7.705,7.802,550000.0
2005-10-28 09:18:00,7.8,7.827,7.723,7.786,400000.0
2005-10-28 09:19:00,7.804,7.804,7.671,7.783,450000.0
2005-10-28 09:20:00,7.762,7.862,7.727,7.727,450000.0
2005-10-28 09:21:00,7.759,7.828,7.736,7.828,550000.0
2005-10-28 09:22:00,7.732,7.81,7.705,7.81,500000.0
2005-10-28 09:23:00,7.731,7.833,7.699,7.79,450000.0
2005-10-28 09:24:00,7.697,7.792,7.697,7.753,400000.0
2005-10-28 09:26:00,7.741,7.818,7.703,7.731,550000.0
2005-10-28 09:27:00,7.752,7.831,7.714,7.714,250000.0
2005-10-28 09:28:00,7.756,7.815,7.736,7.803,350000.0
2005-10-28 09:29:00,7.751,7.863,7.712,7.829,400000.0
2005-10-28 09:30:00,7.721,7.818,7.649,7.818,400000.0
2005-10-28 09:31:00,7.799,7.799,7.704,7.771,400000.0
2005-10-28 09:33:00,7.801,7.842,7.707,7.832,450000.0
2005-10-28 09:37:00,7.782,7.857,7.701,7.812,400000.0
2005-10-28 09:38:00,7.744,7.812,7.677,7.798,450000.0
2005-10-28 09:39:00,7.848,7.877,7.727,7.835,500000.0
2005-10-28 09:40:00,7.717,7.821,7.665,7.676,550000.0
2005-10-28 09:41:00,7.775,7.838,7.723,7.723,350000.0
2005-10-28 09:42:00,7.796,7.817,7.721,7.737,400000.0
2005-10-28 09:44:00,7.738,7.842,7.699,7.754,350000.0
2005-10-28 09:45:00,7.683,7.808,7.683,7.808,100000.0
2005-10-28 09:46:00,7.754,7.754,7.736,7.736,100000.0
2005-10-28 09:47:00,7.738,7.814,7.723,7.795,300000.0
2005-10-28 09:49:00,7.79,7.848,7.718,7.756,350000.0
2005-10-28 09:51:00,7.804,7.804,7.716,7.787,350000.0
2005-10-28 09:52:00,7.829,7.829,7.693,7.785,400000.0
2005-10-28 09:53:00,7.688,7.797,7.688,7.69,400000.0
2005-10-28 09:54:00,7.813,7.839,7.695,7.801,350000.0
2005-10-28 09:55:00,7.791,7.818,7.708,7.729,400000.0
2005-10-28 09:56:00,7.721,7.821,7.674,7.821,400000.0
2005-10-28 09:57:00,7.741,7.819,7.722,7.811,500000.0
2005-10-28 09:58:00,7.71,7.811,7.689,7.768,400000.0
2005-10-28 09:59:00,7.721,7.811,7.664,7.811,450000.0
2005-10-28 10:00:00,7.805,7.805,7.698,7.797,550000.0
2005-10-28 10:01:00,7.787,7.847,7.733,7.8,500000.0
2005-10-28 10:03:00,7.77,7.788,7.672,7.703,400000.0
2005-10-28 10:04:00,7.781,7.812,7.718,7.746,400000.0
2005-10-28 10:05:00,7.681,7.817,7.668,7.817,400000.0
2005-10-28 10:06:00,7.765,7.844,7.701,7.844,450000.0
2005-10-28 10:07:00,7.757,7.818,7.703,7.788,400000.0
2005-10-28 10:08:00,7.842,7.842,7.713,7.836,300000.0
2005-10-28 10:10:00,7.81,7.824,7.7,7.801,550000.0
2005-10-28 10:14:00,7.798,7.834,7.694,7.834,200000.0
2005-10-28 10:15:00,7.833,7.833,7.705,7.778,350000.0
2005-10-28 10:16:00,7.694,7.829,7.694,7.793,400000.0
2005-10-28 10:17:00,7.773,7.811,7.705,7.719,400000.0
2005-10-28 10:18:00,7.721,7.885,7.721,7.854,450000.0
2005-10-28 10:19:00,7.744,7.825,7.7,7.764,400000.0
2005-10-28 10:20:00,7.726,7.786,7.698,7.698,550000.0
2005-10-28 10:21:00,7.771,7.829,7.766,7.815,400000.0
2005-10-28 10:22:00,7.694,7.825,7.694,7.745,400000.0
2005-10-28 10:23:00,7.797,7.813,7.677,7.776,450000.0
2005-10-28 10:24:00,7.82,7.839,7.685,7.839,900000.0
2005-10-28 10:25:00,7.743,7.873,7.731,7.792,700000.0
2005-10-28 10:26:00,7.825,7.825,7.719,7.719,350000.0
2005-10-28 10:27:00,7.795,7.837,7.72,7.837,450000.0
2005-10-28 10:28:00,7.826,7.826,7.691,7.732,350000.0
2005-10-28 10:29:00,7.833,7.833,7.694,7.803,900000.0
2005-10-28 10:31:00,7.687,7.772,7.687,7.734,350000.0
2005-10-28 10:35:00,7.711,7.819,7.707,7.747,400000.0
2005-10-28 10:41:00,7.778,7.778,7.667,7.667,350000.0
2005-10-28 10:42:00,7.755,7.808,7.671,7.783,750000.0
2005-10-28 10:45:00,7.791,7.827,7.686,7.768,350000.0
2005-10-28 10:50:00,7.774,7.819,7.698,7.698,800000.0
2005-10-28 10:51:00,7.778,7.815,7.639,7.785,550000.0
2005-10-28 10:52:00,7.791,7.835,7.657,7.782,950000.0
2005-10-28 10:57:00,7.786,7.825,7.718,7.799,450000.0
2005-10-28 10:58:00,7.72,7.822,7.686,7.748,350000.0
2005-10-28 11:04:00,7.818,7.82,7.716,7.811,400000.0
2005-10-28 11:06:00,7.775,7.809,7.679,7.679,350000.0
2005-10-28 11:07:00,7.759,7.792,7.703,7.792,450000.0
2005-10-28 11:11:00,7.802,7.841,7.706,7.796,350000.0
2005-10-28 11:12:00,7.813,7.871,7.732,7.799,550000.0
2005-10-28 11:15:00,7.708,7.823,7.699,7.742,400000.0
2005-10-28 11:17:00,7.81,7.81,7.69,7.806,350000.0
2005-10-28 11:19:00,7.686,7.802,7.654,7.802,550000.0
2005-10-28 11:20:00,7.796,7.855,7.725,7.75,400000.0
2005-10-28 11:21:00,7.817,7.817,7.681,7.784,450000.0
2005-10-28 11:24:00,7.752,7.828,7.69,7.782,550000.0
2005-10-28 11:25:00,7.704,7.813,7.701,7.701,550000.0
2005-10-28 11:26:00,7.779,7.797,7.677,7.797,400000.0
2005-10-28 11:27:00,7.682,7.789,7.682,7.789,500000.0
2005-10-28 11:28:00,7.67,7.751,7.64,7.745,350000.0
2005-10-28 11:29:00,7.71,7.797,7.682,7.719,500000.0
2005-10-28 11:33:00,7.673,7.797,7.673,7.75,350000.0
2005-10-28 11:34:00,7.686,7.808,7.686,7.753,500000.0
2005-10-28 11:35:00,7.763,7.787,7.644,7.725,450000.0
2005-10-28 11:36:00,7.718,7.837,7.69,7.725,550000.0
2005-10-28 11:37:00,7.692,7.795,7.647,7.757,400000.0
2005-10-28 11:38:00,7.755,7.787,7.697,7.764,400000.0
2005-10-28 11:39:00,7.707,7.806,7.669,7.702,350000.0
2005-10-28 11:40:00,7.699,7.776,7.671,7.738,400000.0
2005-10-28 11:41:00,7.68,7.77,7.68,7.719,350000.0
2005-10-28 11:42:00,7.663,7.773,7.663,7.767,350000.0
2005-10-28 11:49:00,7.77,7.799,7.68,7.739,350000.0
2005-10-28 11:50:00,7.745,7.788,7.662,7.788,350000.0
2005-10-28 11:52:00,7.693,7.797,7.631,7.797,450000.0
2005-10-28 11:56:00,7.737,7.773,7.707,7.716,350000.0
2005-10-28 11:57:00,7.806,7.829,7.716,7.78,450000.0
2005-10-28 11:58:00,7.681,7.804,7.677,7.804,350000.0
2005-10-28 12:04:00,7.741,7.813,7.7,7.7,350000.0
2005-10-28 12:05:00,7.777,7.795,7.672,7.709,350000.0
2005-10-28 12:06:00,7.777,7.799,7.731,7.799,350000.0
2005-10-28 12:07:00,7.82,7.837,7.686,7.755,450000.0
2005-10-28 12:08:00,7.784,7.799,7.673,7.799,450000.0
2005-10-28 12:10:00,7.759,7.792,7.69,7.729,400000.0
2005-10-28 12:11:00,7.712,7.753,7.671,7.688,400000.0
2005-10-28 12:12:00,7.682,7.819,7.68,7.683,350000.0
2005-10-28 12:13:00,7.75,7.795,7.684,7.756,400000.0
2005-10-28 12:14:00,7.722,7.729,7.616,7.658,550000.0
2005-10-28 12:15:00,7.732,7.807,7.704,7.729,400000.0
2005-10-28 12:16:00,7.712,7.771,7.66,7.711,400000.0
2005-10-28 12:17:00,7.756,7.791,7.722,7.77,400000.0
2005-10-28 12:18:00,7.752,7.752,7.666,7.666,450000.0
2005-10-28 12:19:00,7.698,7.755,7.622,7.653,450000.0
2005-10-28 12:20:00,7.706,7.781,7.652,7.703,500000.0
2005-10-28 12:21:00,7.751,7.798,7.667,7.742,500000.0
2005-10-28 12:22:00,7.773,7.773,7.654,7.729,400000.0
2005-10-28 12:23:00,7.773,7.784,7.656,7.665,400000.0
2005-10-28 12:24:00,7.788,7.788,7.697,7.77,600000.0
2005-10-28 12:25:00,7.782,7.782,7.658,7.745,450000.0
2005-10-28 12:26:00,7.744,7.744,7.621,7.684,450000.0
2005-10-28 12:27:00,7.749,7.782,7.656,7.745,550000.0
2005-10-28 12:28:00,7.735,7.777,7.643,7.695,500000.0
2005-10-28 12:29:00,7.728,7.743,7.599,7.615,500000.0
2005-10-28 12:30:00,7.657,7.786,7.657,7.786,450000.0
2005-10-28 12:32:00,7.626,7.783,7.626,7.657,400000.0
2005-10-28 12:33:00,7.777,7.787,7.664,7.75,450000.0
2005-10-28 12:34:00,7.664,7.784,7.65,7.65,450000.0
2005-10-28 12:35:00,7.785,7.785,7.662,7.662,350000.0
2005-10-28 12:36:00,7.808,7.834,7.692,7.692,350000.0
2005-10-28 12:37:00,7.784,7.784,7.683,7.684,500000.0
2005-10-28 12:38:00,7.748,7.778,7.647,7.715,450000.0
2005-10-28 12:39:00,7.752,7.787,7.645,7.744,450000.0
2005-10-28 12:40:00,7.725,7.777,7.66,7.693,450000.0
2005-10-28 12:41:00,7.732,7.777,7.652,7.777,450000.0
2005-10-28 12:43:00,7.729,7.78,7.666,7.688,500000.0
2005-10-28 12:44:00,7.748,7.808,7.682,7.685,450000.0
2005-10-28 12:45:00,7.712,7.788,7.654,7.707,400000.0
2005-10-28 12:46:00,7.649,7.811,7.649,7.658,500000.0
2005-10-28 12:52:00,7.704,7.787,7.678,7.771,500000.0
2005-10-28 12:53:00,7.691,7.789,7.691,7.763,500000.0
2005-10-28 12:54:00,7.76,7.767,7.653,7.711,450000.0
2005-10-28 12:55:00,7.703,7.781,7.657,7.781,450000.0
2005-10-28 12:56:00,7.748,7.792,7.663,7.687,450000.0
2005-10-28 12:57:00,7.745,7.773,7.646,7.646,400000.0
2005-10-28 12:58:00,7.702,7.836,7.685,7.685,400000.0
2005-10-28 12:59:00,7.739,7.772,7.683,7.772,450000.0
2005-10-28 13:02:00,7.676,7.776,7.676,7.713,400000.0
2005-10-28 13:03:00,7.731,7.82,7.68,7.68,450000.0
2005-10-28 13:04:00,7.738,7.8,7.675,7.68,450000.0
2005-10-28 13:05:00,7.632,7.746,7.632,7.742,400000.0
2005-10-28 13:06:00,7.784,7.784,7.659,7.751,450000.0
2005-10-28 13:07:00,7.798,7.814,7.676,7.739,500000.0
2005-10-28 13:08:00,7.696,7.783,7.658,7.678,400000.0
2005-10-28 13:09:00,7.786,7.786,7.664,7.667,450000.0
2005-10-28 13:10:00,7.733,7.823,7.656,7.69,500000.0
2005-10-28 13:11:00,7.676,7.763,7.676,7.744,400000.0
2005-10-28 13:13:00,7.767,7.767,7.625,7.742,450000.0
2005-10-28 13:14:00,7.656,7.781,7.656,7.774,350000.0
2005-10-28 13:15:00,7.715,7.814,7.659,7.752,400000.0
2005-10-28 13:17:00,7.764,7.779,7.671,7.779,450000.0
2005-10-28 13:18:00,7.628,7.767,7.628,7.757,400000.0
2005-10-28 13:19:00,7.718,7.791,7.648,7.667,400000.0
2005-10-28 13:20:00,7.669,7.744,7.619,7.7,500000.0
2005-10-28 13:21:00,7.657,7.773,7.657,7.657,350000.0
2005-10-28 13:22:00,7.671,7.773,7.658,7.686,400000.0
2005-10-28 13:26:00,7.703,7.802,7.661,7.716,550000.0
2005-10-28 13:28:00,7.754,7.798,7.659,7.688,400000.0
2005-10-28 13:29:00,7.781,7.8,7.651,7.758,350000.0
2005-10-28 13:30:00,7.784,7.784,7.647,7.671,450000.0
2005-10-28 13:31:00,7.65,7.774,7.65,7.77,450000.0
2005-10-28 13:32:00,7.695,7.781,7.647,7.647,500000.0
2005-10-28 13:33:00,7.684,7.752,7.643,7.69,350000.0
2005-10-28 13:34:00,7.65,7.788,7.65,7.68,350000.0
2005-10-28 13:35:00,7.726,7.782,7.666,7.666,400000.0
2005-10-28 13:36:00,7.703,7.777,7.645,7.733,450000.0
2005-10-28 13:38:00,7.682,7.775,7.631,7.775,400000.0
2005-10-28 13:39:00,7.752,7.778,7.673,7.756,500000.0
2005-10-28 13:41:00,7.706,7.833,7.706,7.802,400000.0
2005-10-28 13:44:00,7.678,7.77,7.651,7.7,350000.0
2005-10-28 13:45:00,7.691,7.803,7.672,7.763,400000.0
2005-10-28 13:46:00,7.698,7.784,7.685,7.725,450000.0
2005-10-28 13:47:00,7.674,7.785,7.655,7.693,550000.0
2005-10-28 13:48:00,7.754,7.779,7.675,7.747,400000.0
2005-10-28 13:49:00,7.649,7.787,7.649,7.742,350000.0
2005-10-28 13:50:00,7.695,7.734,7.673,7.734,450000.0
2005-10-28 13:51:00,7.789,7.805,7.692,7.692,350000.0
2005-10-28 13:52:00,7.781,7.781,7.645,7.743,350000.0
2005-10-28 13:53:00,7.676,7.781,7.639,7.7,450000.0
2005-10-28 13:55:00,7.745,7.788,7.701,7.73,350000.0
2005-10-28 13:56:00,7.757,7.786,7.64,7.64,400000.0
2005-10-28 13:58:00,7.649,7.774,7.649,7.774,350000.0
2005-10-28 13:59:00,7.689,7.776,7.689,7.776,150000.0
2005-10-28 14:00:00,7.739,7.747,7.635,7.686,350000.0
2005-10-28 14:01:00,7.709,7.776,7.638,7.776,400000.0
2005-10-28 14:02:00,7.786,7.786,7.658,7.728,350000.0
2005-10-28 14:03:00,7.757,7.786,7.707,7.77,350000.0
2005-10-28 14:07:00,7.753,7.78,7.661,7.748,400000.0
2005-10-28 14:20:00,7.683,7.78,7.683,7.697,350000.0
2005-10-28 14:21:00,7.678,7.791,7.668,7.71,450000.0
2005-10-28 14:22:00,7.751,7.778,7.637,7.778,450000.0
2005-10-28 14:23:00,7.711,7.795,7.706,7.721,400000.0
2005-10-28 14:24:00,7.776,7.782,7.707,7.781,400000.0
2005-10-28 14:25:00,7.699,7.751,7.67,7.697,350000.0
2005-10-28 14:26:00,7.721,7.801,7.666,7.735,350000.0
2005-10-28 14:27:00,7.761,7.805,7.68,7.801,400000.0
2005-10-28 14:28:00,7.764,7.774,7.68,7.729,400000.0
2005-10-28 14:29:00,7.737,7.784,7.654,7.755,350000.0
2005-10-28 14:30:00,7.711,7.805,7.67,7.67,550000.0
2005-10-28 14:31:00,7.688,7.78,7.656,7.754,400000.0
2005-10-28 14:32:00,7.747,7.782,7.671,7.715,500000.0
2005-10-28 14:33:00,7.728,7.834,7.688,7.82,400000.0
2005-10-28 14:34:00,7.762,7.804,7.676,7.676,450000.0
2005-10-28 14:35:00,7.776,7.818,7.731,7.74,350000.0
2005-10-28 14:36:00,7.778,7.805,7.697,7.805,400000.0
2005-10-28 14:37:00,7.726,7.824,7.711,7.824,550000.0
2005-10-28 14:38:00,7.77,7.828,7.748,7.788,400000.0
2005-10-28 14:39:00,7.768,7.794,7.641,7.664,500000.0
2005-10-28 14:40:00,7.738,7.783,7.676,7.725,400000.0
2005-10-28 14:41:00,7.685,7.794,7.677,7.755,550000.0
2005-10-28 14:42:00,7.673,7.79,7.673,7.767,400000.0
2005-10-28 14:43:00,7.763,7.796,7.661,7.796,500000.0
2005-10-28 14:44:00,7.691,7.725,7.636,7.725,450000.0
2005-10-28 14:45:00,7.752,7.792,7.723,7.775,400000.0
2005-10-28 14:46:00,7.78,7.816,7.716,7.716,350000.0
2005-10-28 14:47:00,7.766,7.819,7.689,7.791,350000.0
2005-10-28 14:48:00,7.755,7.817,7.71,7.785,400000.0
2005-10-28 14:49:00,7.782,7.783,7.65,7.651,500000.0
2005-10-28 14:50:00,7.7,7.787,7.655,7.655,400000.0
2005-10-28 14:51:00,7.786,7.798,7.687,7.751,350000.0
2005-10-28 14:52:00,7.793,7.793,7.696,7.717,450000.0
2005-10-28 14:53:00,7.685,7.763,7.649,7.739,400000.0
2005-10-28 14:54:00,7.658,7.81,7.658,7.71,550000.0
2005-10-28 14:55:00,7.746,7.786,7.67,7.67,450000.0
2005-10-28 14:56:00,7.781,7.825,7.691,7.804,550000.0
2005-10-28 14:57:00,7.791,7.8,7.711,7.793,450000.0
2005-10-28 14:58:00,7.732,7.8,7.681,7.754,400000.0
2005-10-28 14:59:00,7.721,7.787,7.646,7.787,550000.0
2005-10-28 15:00:00,7.689,7.808,7.689,7.709,450000.0
2005-10-28 15:01:00,7.751,7.805,7.685,7.767,450000.0
2005-10-28 15:02:00,7.682,7.828,7.667,7.742,450000.0
2005-10-28 15:03:00,7.754,7.798,7.663,7.798,500000.0
2005-10-28 15:04:00,7.711,7.793,7.663,7.682,550000.0
2005-10-28 15:05:00,7.66,7.782,7.66,7.696,550000.0
2005-10-28 15:06:00,7.763,7.774,7.737,7.737,400000.0
2005-10-28 15:07:00,7.691,7.806,7.676,7.755,350000.0
2005-10-28 15:08:00,7.634,7.755,7.613,7.709,500000.0
2005-10-28 15:09:00,7.774,7.775,7.661,7.669,450000.0
2005-10-28 15:10:00,7.667,7.764,7.615,7.674,400000.0
2005-10-28 15:11:00,7.672,7.73,7.608,7.643,500000.0
2005-10-28 15:12:00,7.703,7.837,7.667,7.788,550000.0
2005-10-28 15:13:00,7.764,7.804,7.693,7.795,400000.0
2005-10-28 15:14:00,7.781,7.781,7.696,7.705,350000.0
2005-10-28 15:15:00,7.642,7.74,7.61,7.691,400000.0
2005-10-28 15:16:00,7.762,7.778,7.68,7.753,450000.0
2005-10-28 15:17:00,7.706,7.76,7.636,7.702,450000.0
2005-10-28 15:18:00,7.746,7.746,7.626,7.67,400000.0
2005-10-28 15:19:00,7.686,7.741,7.659,7.701,450000.0
2005-10-28 15:20:00,7.66,7.741,7.653,7.741,400000.0
2005-10-28 15:21:00,7.694,7.746,7.621,7.746,350000.0
2005-10-28 15:22:00,7.694,7.727,7.652,7.693,450000.0
2005-10-28 15:23:00,7.649,7.753,7.649,7.723,400000.0
2005-10-28 15:24:00,7.733,7.755,7.664,7.737,350000.0
2005-10-28 15:25:00,7.749,7.749,7.647,7.708,350000.0
2005-10-28 15:26:00,7.63,7.737,7.63,7.635,550000.0
2005-10-28 15:27:00,7.652,7.749,7.642,7.667,350000.0
2005-10-28 15:28:00,7.651,7.763,7.651,7.714,350000.0
2005-10-28 15:29:00,7.709,7.709,7.635,7.649,400000.0
2005-10-28 15:30:00,7.663,7.722,7.633,7.722,450000.0
2005-10-28 15:31:00,7.645,7.738,7.623,7.623,500000.0
2005-10-28 15:32:00,7.64,7.702,7.603,7.702,450000.0
2005-10-28 15:33:00,7.696,7.696,7.584,7.671,400000.0
2005-10-28 15:34:00,7.597,7.724,7.583,7.583,400000.0
2005-10-28 15:35:00,7.649,7.709,7.625,7.653,400000.0
2005-10-28 15:36:00,7.661,7.708,7.573,7.7,550000.0
2005-10-28 15:37:00,7.602,7.702,7.585,7.674,400000.0
2005-10-28 15:38:00,7.653,7.732,7.646,7.652,450000.0
2005-10-28 15:39:00,7.754,7.754,7.641,7.721,450000.0
2005-10-28 15:40:00,7.629,7.751,7.629,7.641,450000.0
2005-10-28 15:41:00,7.612,7.744,7.612,7.705,400000.0
2005-10-28 15:42:00,7.716,7.716,7.602,7.625,350000.0
2005-10-28 15:43:00,7.653,7.715,7.611,7.612,450000.0
2005-10-28 15:44:00,7.729,7.751,7.652,7.723,350000.0
2005-10-28 15:45:00,7.731,7.743,7.639,7.734,450000.0
2005-10-28 15:46:00,7.638,7.743,7.614,7.64,400000.0
2005-10-28 15:47:00,7.714,7.75,7.6,7.612,550000.0
2005-10-28 15:48:00,7.644,7.725,7.613,7.626,350000.0
2005-10-28 15:49:00,7.704,7.756,7.691,7.756,350000.0
2005-10-28 15:50:00,7.667,7.756,7.627,7.739,550000.0
2005-10-28 15:51:00,7.715,7.739,7.618,7.624,350000.0
2005-10-28 15:52:00,7.619,7.756,7.611,7.619,350000.0
2005-10-28 15:53:00,7.724,7.781,7.658,7.721,500000.0
2005-10-28 15:54:00,7.734,7.75,7.683,7.75,450000.0
2005-10-28 15:55:00,7.622,7.774,7.622,7.722,500000.0
2005-10-28 15:56:00,7.618,7.779,7.618,7.706,450000.0
2005-10-28 15:57:00,7.655,7.692,7.623,7.668,450000.0
2005-10-28 15:58:00,7.653,7.77,7.653,7.77,500000.0
2005-10-28 15:59:00,7.763,7.763,7.649,7.676,450000.0
2005-10-28 16:00:00,7.721,7.746,7.604,7.718,500000.0
2005-10-28 16:01:00,7.751,7.751,7.62,7.62,400000.0
2005-10-28 16:02:00,7.642,7.76,7.592,7.676,550000.0
2005-10-28 16:03:00,7.745,7.745,7.596,7.654,450000.0
2005-10-28 16:04:00,7.6,7.696,7.563,7.691,550000.0
2005-10-28 16:05:00,7.729,7.753,7.643,7.712,350000.0
2005-10-28 16:06:00,7.634,7.742,7.601,7.696,350000.0
2005-10-28 16:07:00,7.646,7.74,7.637,7.637,500000.0
2005-10-28 16:08:00,7.614,7.703,7.614,7.649,550000.0
2005-10-28 16:09:00,7.623,7.74,7.614,7.74,350000.0
2005-10-28 16:10:00,7.693,7.713,7.583,7.713,500000.0
2005-10-28 16:11:00,7.607,7.748,7.6,7.6,500000.0
2005-10-28 16:12:00,7.659,7.711,7.636,7.664,350000.0
2005-10-28 16:13:00,7.65,7.734,7.615,7.734,450000.0
2005-10-28 16:14:00,7.766,7.766,7.646,7.689,500000.0
2005-10-28 16:15:00,7.739,7.749,7.619,7.619,350000.0
2005-10-28 16:16:00,7.702,7.789,7.661,7.727,550000.0
2005-10-28 16:17:00,7.726,7.75,7.629,7.629,350000.0
2005-10-28 16:18:00,7.746,7.779,7.612,7.733,400000.0
2005-10-28 16:19:00,7.705,7.705,7.607,7.654,300000.0
2005-10-28 16:20:00,7.758,7.772,7.65,7.65,550000.0
2005-10-28 16:21:00,7.664,7.762,7.615,7.725,500000.0
2005-10-28 16:22:00,7.71,7.732,7.629,7.682,450000.0
2005-10-28 16:23:00,7.648,7.797,7.648,7.653,400000.0
2005-10-28 16:24:00,7.698,7.725,7.604,7.725,550000.0
2005-10-28 16:25:00,7.701,7.726,7.643,7.716,350000.0
2005-10-28 16:26:00,7.661,7.687,7.544,7.544,550000.0
2005-10-28 16:27:00,7.593,7.679,7.57,7.57,500000.0
2005-10-28 16:28:00,7.637,7.698,7.605,7.626,400000.0
2005-10-28 16:29:00,7.606,7.686,7.58,7.658,450000.0
2005-10-28 16:30:00,7.586,7.686,7.581,7.658,550000.0
2005-10-28 16:31:00,7.608,7.689,7.569,7.614,400000.0
2005-10-28 16:32:00,7.642,7.689,7.561,7.679,450000.0
2005-10-28 16:33:00,7.569,7.676,7.561,7.615,350000.0
2005-10-28 16:34:00,7.642,7.699,7.601,7.699,350000.0
2005-10-28 16:35:00,7.613,7.702,7.533,7.588,500000.0
2005-10-28 16:36:00,7.703,7.711,7.618,7.622,500000.0
2005-10-28 16:37:00,7.719,7.719,7.621,7.627,500000.0
2005-10-28 16:38:00,7.563,7.704,7.563,7.583,450000.0
2005-10-28 16:39:00,7.636,7.71,7.627,7.707,500000.0
2005-10-28 16:40:00,7.63,7.734,7.622,7.644,500000.0
2005-10-28 16:41:00,7.596,7.663,7.594,7.594,350000.0
2005-10-28 16:42:00,7.598,7.704,7.581,7.697,500000.0
2005-10-28 16:43:00,7.569,7.697,7.569,7.631,350000.0
2005-10-28 16:44:00,7.714,7.714,7.583,7.583,400000.0
2005-10-28 16:45:00,7.567,7.656,7.567,7.618,400000.0
2005-10-28 16:46:00,7.618,7.671,7.608,7.67,350000.0
2005-10-28 16:47:00,7.593,7.686,7.556,7.601,600000.0
2005-10-28 16:48:00,7.675,7.704,7.568,7.639,500000.0
2005-10-28 16:49:00,7.672,7.715,7.587,7.587,450000.0
2005-10-28 16:50:00,7.71,7.727,7.618,7.642,400000.0
2005-10-28 16:51:00,7.696,7.696,7.584,7.584,400000.0
2005-10-28 16:52:00,7.611,7.708,7.6,7.708,450000.0
2005-10-28 16:53:00,7.633,7.724,7.607,7.643,350000.0
2005-10-28 16:54:00,7.628,7.716,7.604,7.607,450000.0
2005-10-28 16:55:00,7.684,7.716,7.585,7.638,550000.0
2005-10-28 16:56:00,7.632,7.73,7.595,7.605,400000.0
2005-10-28 16:57:00,7.618,7.724,7.591,7.591,300000.0
2005-10-28 16:58:00,7.604,7.718,7.604,7.656,500000.0
2005-10-28 16:59:00,7.622,7.704,7.589,7.598,400000.0
2005-10-28 17:00:00,7.693,7.693,7.553,7.553,350000.0
2005-10-28 17:01:00,7.618,7.729,7.587,7.618,500000.0
2005-10-28 17:02:00,7.635,7.714,7.635,7.67,400000.0
2005-10-28 17:03:00,7.632,7.703,7.601,7.662,500000.0
2005-10-28 17:04:00,7.619,7.695,7.574,7.64,350000.0
2005-10-28 17:05:00,7.707,7.709,7.556,7.657,400000.0
2005-10-28 17:06:00,7.736,7.736,7.568,7.666,350000.0
2005-10-28 17:07:00,7.682,7.747,7.618,7.665,500000.0
2005-10-28 17:08:00,7.569,7.713,7.569,7.632,500000.0
2005-10-28 17:09:00,7.59,7.727,7.587,7.627,550000.0
2005-10-28 17:10:00,7.683,7.715,7.627,7.688,350000.0
2005-10-28 17:11:00,7.71,7.721,7.592,7.598,400000.0
2005-10-28 17:12:00,7.661,7.695,7.589,7.603,400000.0
2005-10-28 17:13:00,7.688,7.721,7.605,7.704,450000.0
2005-10-28 17:14:00,7.624,7.702,7.561,7.679,550000.0
2005-10-28 17:15:00,7.585,7.684,7.566,7.634,350000.0
2005-10-28 17:16:00,7.683,7.683,7.558,7.635,450000.0
2005-10-28 17:17:00,7.614,7.692,7.562,7.562,450000.0
2005-10-28 17:18:00,7.637,7.699,7.616,7.699,350000.0
2005-10-28 17:19:00,7.597,7.74,7.595,7.682,450000.0
2005-10-28 17:20:00,7.653,7.71,7.582,7.599,350000.0
2005-10-28 17:21:00,7.584,7.716,7.584,7.607,500000.0
2005-10-28 17:22:00,7.662,7.702,7.557,7.679,450000.0
2005-10-28 17:23:00,7.603,7.689,7.584,7.666,550000.0
2005-10-28 17:24:00,7.684,7.693,7.573,7.591,350000.0
2005-10-28 17:25:00,7.673,7.71,7.601,7.71,400000.0
2005-10-28 17:26:00,7.595,7.703,7.586,7.66,450000.0
2005-10-28 17:27:00,7.673,7.7,7.582,7.665,400000.0
2005-10-28 17:28:00,7.624,7.734,7.594,7.604,550000.0
2005-10-28 17:30:00,7.58,7.697,7.58,7.692,450000.0
2005-10-28 17:31:00,7.644,7.709,7.581,7.665,600000.0
2005-10-28 17:32:00,7.616,7.727,7.596,7.654,400000.0
2005-10-28 17:33:00,7.651,7.691,7.566,7.691,400000.0
2005-10-28 17:34:00,7.656,7.68,7.536,7.68,450000.0
2005-10-28 17:35:00,7.65,7.715,7.594,7.652,500000.0
2005-10-28 17:36:00,7.671,7.731,7.587,7.705,450000.0
2005-10-28 17:37:00,7.686,7.686,7.542,7.638,550000.0
2005-10-28 17:38:00,7.623,7.665,7.563,7.606,400000.0
2005-10-28 17:39:00,7.666,7.671,7.566,7.582,350000.0
2005-10-28 17:40:00,7.585,7.705,7.585,7.673,500000.0
2005-10-28 17:41:00,7.65,7.687,7.589,7.666,400000.0
2005-10-28 17:42:00,7.576,7.684,7.576,7.666,500000.0
2005-10-28 17:43:00,7.701,7.701,7.548,7.579,400000.0
2005-10-28 17:44:00,7.688,7.746,7.61,7.681,450000.0
2005-10-28 17:45:00,7.587,7.692,7.577,7.611,550000.0
2005-10-28 17:46:00,7.696,7.696,7.552,7.62,450000.0
2005-10-28 17:47:00,7.664,7.679,7.536,7.594,400000.0
2005-10-28 17:48:00,7.682,7.697,7.588,7.697,400000.0
2005-10-28 17:49:00,7.651,7.701,7.61,7.662,350000.0
2005-10-28 17:50:00,7.673,7.695,7.579,7.579,550000.0
2005-10-28 17:51:00,7.597,7.633,7.508,7.582,550000.0
2005-10-28 17:52:00,7.65,7.706,7.561,7.561,350000.0
2005-10-28 17:53:00,7.62,7.68,7.593,7.593,500000.0
2005-10-28 17:54:00,7.595,7.677,7.547,7.677,350000.0
2005-10-28 17:55:00,7.576,7.678,7.571,7.642,350000.0
2005-10-28 17:56:00,7.561,7.705,7.561,7.611,400000.0
2005-10-28 17:57:00,7.656,7.674,7.588,7.635,400000.0
2005-10-28 17:58:00,7.642,7.652,7.571,7.616,450000.0
2005-10-28 18:00:00,7.59,7.704,7.585,7.657,350000.0
2005-10-28 18:01:00,7.632,7.698,7.547,7.623,450000.0
2005-10-28 18:02:00,7.594,7.682,7.591,7.66,500000.0
2005-10-28 18:03:00,7.63,7.662,7.59,7.631,350000.0
2005-10-28 18:04:00,7.7,7.7,7.58,7.632,400000.0
2005-10-28 18:05:00,7.63,7.706,7.532,7.685,550000.0
2005-10-28 18:06:00,7.648,7.711,7.578,7.578,450000.0
2005-10-28 18:07:00,7.702,7.702,7.557,7.676,400000.0
2005-10-28 18:08:00,7.623,7.716,7.563,7.62,350000.0
2005-10-28 18:09:00,7.642,7.679,7.539,7.675,350000.0
2005-10-28 18:10:00,7.661,7.673,7.61,7.636,400000.0
2005-10-28 18:11:00,7.59,7.694,7.562,7.671,450000.0
2005-10-28 18:12:00,7.608,7.73,7.608,7.679,400000.0
2005-10-28 18:13:00,7.61,7.724,7.61,7.724,300000.0
2005-10-28 18:14:00,7.605,7.717,7.605,7.686,400000.0
2005-10-28 18:15:00,7.654,7.707,7.636,7.67,450000.0
2005-10-28 18:16:00,7.6,7.71,7.579,7.587,400000.0
2005-10-28 18:17:00,7.714,7.714,7.535,7.618,550000.0
2005-10-28 18:18:00,7.636,7.689,7.552,7.552,500000.0
2005-10-28 18:19:00,7.582,7.699,7.582,7.658,500000.0
2005-10-28 18:20:00,7.625,7.724,7.563,7.663,400000.0
2005-10-28 18:21:00,7.627,7.717,7.605,7.663,550000.0
2005-10-28 18:22:00,7.585,7.678,7.582,7.599,400000.0
2005-10-28 18:23:00,7.689,7.703,7.63,7.703,400000.0
2005-10-28 18:24:00,7.685,7.685,7.581,7.685,400000.0
2005-10-28 18:25:00,7.614,7.671,7.571,7.61,500000.0
2005-10-28 18:26:00,7.628,7.713,7.597,7.713,550000.0
2005-10-28 18:27:00,7.597,7.712,7.59,7.59,500000.0
2005-10-28 18:28:00,7.678,7.691,7.577,7.691,350000.0
2005-10-28 18:29:00,7.656,7.747,7.622,7.747,350000.0
2005-10-28 18:30:00,7.705,7.752,7.593,7.671,450000.0
2005-10-28 18:31:00,7.69,7.705,7.603,7.685,350000.0
2005-10-28 18:32:00,7.664,7.723,7.605,7.665,450000.0
2005-10-28 18:33:00,7.702,7.734,7.627,7.627,450000.0
2005-10-28 18:34:00,7.718,7.761,7.626,7.736,400000.0
2005-10-28 18:35:00,7.65,7.728,7.65,7.666,350000.0
2005-10-28 18:36:00,7.662,7.754,7.594,7.707,550000.0
2005-10-28 18:37:00,7.66,7.731,7.643,7.701,500000.0
2005-10-28 18:38:00,7.704,7.721,7.614,7.681,450000.0
2005-10-28 18:39:00,7.729,7.751,7.658,7.729,400000.0
2005-10-28 18:40:00,7.682,7.747,7.648,7.674,550000.0
2005-10-28 18:41:00,7.679,7.755,7.668,7.723,500000.0
2005-10-28 18:42:00,7.68,7.761,7.627,7.656,550000.0
2005-10-28 18:43:00,7.689,7.732,7.606,7.732,400000.0
2005-10-28 18:44:00,7.694,7.732,7.596,7.666,500000.0
2005-10-28 18:45:00,7.628,7.747,7.628,7.709,350000.0
2005-10-28 18:46:00,7.627,7.749,7.608,7.749,350000.0
2005-10-28 18:47:00,7.62,7.746,7.62,7.723,400000.0
2005-10-28 18:48:00,7.736,7.808,7.642,7.726,550000.0
2005-10-28 18:49:00,7.652,7.751,7.643,7.733,350000.0
2005-10-28 18:50:00,7.705,7.726,7.66,7.66,250000.0
2005-10-28 18:51:00,7.712,7.752,7.626,7.64,450000.0
2005-10-28 18:52:00,7.673,7.731,7.603,7.731,550000.0
2005-10-28 18:54:00,7.662,7.69,7.588,7.612,450000.0
2005-10-28 18:55:00,7.71,7.71,7.544,7.66,800000.0
2005-10-28 18:56:00,7.645,7.741,7.62,7.718,500000.0
2005-10-28 18:57:00,7.745,7.777,7.66,7.719,950000.0
2005-10-28 18:58:00,7.72,7.734,7.645,7.698,650000.0
2005-10-28 18:59:00,7.699,7.73,7.636,7.672,850000.0
2005-10-28 19:00:00,7.641,7.722,7.585,7.692,600000.0
2005-10-28 19:01:00,7.64,7.75,7.6,7.674,950000.0
2005-10-28 19:02:00,7.65,7.748,7.61,7.703,750000.0
2005-10-28 19:03:00,7.697,7.707,7.603,7.629,750000.0
2005-10-28 19:04:00,7.727,7.729,7.615,7.617,350000.0
2005-10-28 19:05:00,7.604,7.725,7.595,7.595,450000.0
2005-10-28 19:06:00,7.687,7.722,7.571,7.722,750000.0
2005-10-28 19:07:00,7.692,7.7,7.581,7.689,750000.0
2005-10-28 19:08:00,7.696,7.749,7.613,7.693,850000.0
2005-10-28 19:09:00,7.628,7.782,7.621,7.673,950000.0
2005-10-28 19:10:00,7.748,7.765,7.651,7.683,350000.0
2005-10-28 19:11:00,7.7,7.735,7.65,7.713,400000.0
2005-10-28 19:12:00,7.666,7.752,7.666,7.726,400000.0
2005-10-28 19:13:00,7.696,7.794,7.634,7.634,750000.0
2005-10-28 19:14:00,7.691,7.766,7.645,7.756,1050000.0
2005-10-28 19:15:00,7.721,7.807,7.68,7.795,850000.0
2005-10-28 19:16:00,7.766,7.766,7.617,7.747,800000.0
2005-10-28 19:17:00,7.718,7.752,7.64,7.717,350000.0
2005-10-28 19:18:00,7.765,7.84,7.672,7.748,650000.0
2005-10-28 19:19:00,7.768,7.787,7.669,7.787,650000.0
2005-10-28 19:20:00,7.675,7.789,7.675,7.691,500000.0
2005-10-28 19:21:00,7.748,7.756,7.647,7.748,800000.0
2005-10-28 19:22:00,7.752,7.783,7.648,7.705,800000.0
2005-10-28 19:23:00,7.72,7.78,7.645,7.645,600000.0
2005-10-28 19:24:00,7.681,7.767,7.638,7.683,450000.0
2005-10-28 19:27:00,7.681,7.738,7.655,7.729,350000.0
2005-10-28 19:28:00,7.639,7.775,7.639,7.69,400000.0
2005-10-28 19:29:00,7.742,7.747,7.596,7.713,450000.0
2005-10-28 19:30:00,7.776,7.776,7.634,7.735,800000.0
2005-10-28 19:32:00,7.692,7.774,7.674,7.693,400000.0
2005-10-28 19:34:00,7.72,7.774,7.654,7.738,600000.0
2005-10-28 19:35:00,7.733,7.733,7.639,7.639,200000.0
2005-10-28 19:38:00,7.727,7.8,7.645,7.672,550000.0
2005-10-28 19:39:00,7.644,7.733,7.629,7.629,200000.0
2005-10-28 19:49:00,7.723,7.723,7.62,7.662,250000.0
2005-10-28 19:50:00,7.76,7.76,7.644,7.644,100000.0
2005-10-28 19:59:00,7.665,7.765,7.617,7.765,500000.0
2005-10-28 20:00:00,7.729,7.744,7.611,7.67,350000.0
2005-10-28 20:01:00,7.739,7.774,7.612,7.612,500000.0
2005-10-28 20:02:00,7.749,7.749,7.671,7.671,550000.0
2005-10-28 20:03:00,7.724,7.738,7.637,7.703,450000.0
2005-10-28 20:04:00,7.686,7.717,7.638,7.704,350000.0
2005-10-28 20:06:00,7.681,7.774,7.628,7.689,450000.0
2005-10-28 20:10:00,7.725,7.725,7.625,7.664,200000.0
2005-10-28 20:14:00,7.73,7.739,7.645,7.734,500000.0
2005-10-28 20:29:00,7.747,7.747,7.663,7.695,200000.0
2005-10-28 20:33:00,7.684,7.791,7.666,7.697,500000.0
2005-10-28 20:34:00,7.743,7.792,7.665,7.783,700000.0
2005-10-28 20:49:00,7.747,7.747,7.646,7.685,200000.0
2005-10-28 20:50:00,7.703,7.755,7.674,7.674,200000.0
2005-10-28 20:56:00,7.755,7.755,7.663,7.699,200000.0
2005-10-28 20:57:00,7.688,7.77,7.652,7.662,550000.0
2005-10-28 21:01:00,7.745,7.745,7.653,7.689,200000.0
2005-10-28 21:04:00,7.731,7.781,7.644,7.781,300000.0
2005-10-28 21:09:00,7.695,7.695,7.665,7.665,100000.0
2005-10-28 21:10:00,7.668,7.702,7.668,7.677,200000.0
2005-10-28 21:12:00,7.765,7.765,7.69,7.716,300000.0
2005-10-28 21:13:00,7.711,7.711,7.697,7.707,150000.0
2005-10-28 21:19:00,7.65,7.737,7.606,7.737,350000.0
2005-10-28 21:22:00,7.774,7.774,7.69,7.723,200000.0
2005-10-28 21:24:00,7.697,7.73,7.697,7.73,100000.0
2005-10-28 21:25:00,7.68,7.784,7.68,7.758,350000.0
2005-10-28 21:29:00,7.763,7.763,7.68,7.713,200000.0
2005-10-28 22:10:00,7.775,7.775,7.691,7.723,200000.0
2005-10-28 22:16:00,7.767,7.767,7.652,7.735,400000.0
2005-10-28 22:19:00,7.755,7.755,7.663,7.721,250000.0
2005-10-28 22:25:00,7.793,7.794,7.682,7.718,350000.0
2005-10-28 22:26:00,7.79,7.79,7.742,7.742,100000.0
2005-10-28 22:31:00,7.699,7.786,7.617,7.735,500000.0
2005-10-28 22:37:00,7.742,7.774,7.742,7.756,200000.0
2005-10-28 22:38:00,7.667,7.751,7.667,7.746,150000.0
2005-10-28 22:43:00,7.757,7.757,7.713,7.713,100000.0
2005-10-28 22:47:00,7.743,7.743,7.643,7.683,200000.0
2005-10-28 22:49:00,7.754,7.754,7.671,7.703,200000.0
2005-10-31 00:00:00,7.74,7.8,7.51,7.55,200000.0
2005-10-31 00:05:00,7.767,7.767,7.682,7.715,200000.0
2005-10-31 00:20:00,7.752,7.752,7.653,7.693,200000.0
2005-10-31 00:23:00,7.69,7.778,7.69,7.751,250000.0
2005-10-31 00:27:00,7.754,7.754,7.671,7.704,200000.0
2005-10-31 00:29:00,7.777,7.777,7.668,7.69,300000.0
2005-10-31 01:03:00,7.741,7.741,7.647,7.685,300000.0
2005-10-31 01:04:00,7.782,7.782,7.684,7.684,250000.0
2005-10-31 01:05:00,7.659,7.772,7.637,7.772,500000.0
2005-10-31 01:08:00,7.776,7.776,7.692,7.725,200000.0
2005-10-31 01:10:00,7.765,7.765,7.664,7.704,200000.0
2005-10-31 01:13:00,7.677,7.794,7.633,7.794,300000.0
2005-10-31 01:14:00,7.693,7.704,7.693,7.704,100000.0
2005-10-31 01:18:00,7.756,7.756,7.675,7.708,300000.0
2005-10-31 01:19:00,7.712,7.836,7.712,7.77,300000.0
2005-10-31 01:23:00,7.767,7.767,7.683,7.715,200000.0
2005-10-31 01:30:00,7.754,7.754,7.654,7.693,200000.0
2005-10-31 01:41:00,7.735,7.792,7.693,7.697,350000.0
2005-10-31 01:55:00,7.773,7.773,7.69,7.723,200000.0
2005-10-31 01:58:00,7.764,7.764,7.664,7.704,200000.0
2005-10-31 02:00:00,7.7,7.783,7.675,7.706,250000.0
2005-10-31 02:01:00,7.737,7.79,7.648,7.748,350000.0
2005-10-31 02:02:00,7.764,7.764,7.656,7.731,450000.0
2005-10-31 02:03:00,7.701,7.795,7.673,7.795,300000.0
2005-10-31 02:04:00,7.753,7.786,7.711,7.711,250000.0
2005-10-31 02:06:00,7.755,7.755,7.663,7.699,200000.0
2005-10-31 02:08:00,7.699,7.752,7.653,7.747,850000.0
2005-10-31 02:09:00,7.699,7.748,7.633,7.739,500000.0
2005-10-31 02:10:00,7.702,7.789,7.672,7.762,350000.0
2005-10-31 02:11:00,7.733,7.76,7.673,7.682,400000.0
2005-10-31 02:12:00,7.793,7.793,7.658,7.688,350000.0
2005-10-31 02:13:00,7.691,7.77,7.656,7.667,400000.0
2005-10-31 02:14:00,7.697,7.788,7.66,7.788,650000.0
2005-10-31 02:15:00,7.734,7.781,7.615,7.781,1000000.0
2005-10-31 02:16:00,7.713,7.817,7.684,7.776,800000.0
2005-10-31 02:17:00,7.73,7.796,7.671,7.748,400000.0
2005-10-31 02:18:00,7.771,7.771,7.656,7.656,350000.0
2005-10-31 02:20:00,7.742,7.75,7.65,7.683,300000.0
2005-10-31 02:22:00,7.738,7.738,7.703,7.703,100000.0
2005-10-31 02:23:00,7.765,7.772,7.679,7.737,600000.0
2005-10-31 02:25:00,7.707,7.758,7.699,7.758,350000.0
2005-10-31 02:26:00,7.654,7.752,7.654,7.723,650000.0
2005-10-31 02:27:00,7.706,7.816,7.685,7.726,650000.0
2005-10-31 02:28:00,7.634,7.73,7.599,7.714,650000.0
2005-10-31 02:29:00,7.765,7.796,7.679,7.709,500000.0
2005-10-31 02:30:00,7.668,7.805,7.631,7.761,450000.0
2005-10-31 02:31:00,7.676,7.759,7.648,7.666,600000.0
2005-10-31 02:32:00,7.768,7.768,7.656,7.656,300000.0
2005-10-31 02:35:00,7.716,7.78,7.658,7.748,400000.0
2005-10-31 02:36:00,7.702,7.736,7.639,7.656,300000.0
2005-10-31 02:37:00,7.645,7.766,7.601,7.766,350000.0
2005-10-31 02:38:00,7.635,7.731,7.625,7.674,450000.0
2005-10-31 02:39:00,7.749,7.765,7.64,7.723,500000.0
2005-10-31 02:40:00,7.691,7.746,7.672,7.746,450000.0
2005-10-31 02:41:00,7.761,7.797,7.688,7.723,350000.0
2005-10-31 02:42:00,7.697,7.83,7.664,7.664,400000.0
2005-10-31 02:43:00,7.712,7.749,7.611,7.681,600000.0
2005-10-31 02:44:00,7.707,7.784,7.663,7.784,550000.0
2005-10-31 02:45:00,7.669,7.739,7.65,7.65,150000.0
2005-10-31 02:46:00,7.678,7.746,7.678,7.733,150000.0
2005-10-31 02:47:00,7.746,7.773,7.667,7.734,350000.0
2005-10-31 02:48:00,7.697,7.708,7.655,7.708,350000.0
2005-10-31 02:49:00,7.747,7.749,7.657,7.734,250000.0
2005-10-31 02:51:00,7.681,7.765,7.629,7.697,700000.0
2005-10-31 02:52:00,7.692,7.76,7.649,7.705,300000.0
2005-10-31 02:53:00,7.72,7.799,7.678,7.686,400000.0
2005-10-31 02:54:00,7.69,7.778,7.639,7.668,600000.0
2005-10-31 02:55:00,7.654,7.756,7.589,7.687,650000.0
2005-10-31 02:57:00,7.741,7.778,7.642,7.698,350000.0
2005-10-31 02:59:00,7.72,7.76,7.651,7.74,500000.0
2005-10-31 03:00:00,7.777,7.779,7.634,7.777,400000.0
2005-10-31 03:01:00,7.77,7.77,7.664,7.751,250000.0
2005-10-31 03:02:00,7.801,7.806,7.698,7.709,300000.0
2005-10-31 03:03:00,7.741,7.782,7.65,7.753,350000.0
2005-10-31 03:04:00,7.73,7.789,7.652,7.664,550000.0
2005-10-31 03:05:00,7.671,7.77,7.671,7.758,450000.0
2005-10-31 03:06:00,7.681,7.781,7.681,7.781,300000.0
2005-10-31 03:07:00,7.749,7.79,7.662,7.662,350000.0
2005-10-31 03:13:00,7.767,7.767,7.682,7.715,200000.0
2005-10-31 03:15:00,7.759,7.783,7.694,7.783,400000.0
2005-10-31 03:18:00,7.775,7.842,7.717,7.769,350000.0
2005-10-31 03:19:00,7.75,7.796,7.673,7.673,500000.0
2005-10-31 03:20:00,7.752,7.752,7.622,7.629,550000.0
2005-10-31 03:22:00,7.741,7.814,7.673,7.717,450000.0
2005-10-31 03:23:00,7.776,7.776,7.698,7.771,400000.0
2005-10-31 03:24:00,7.71,7.819,7.71,7.721,300000.0
2005-10-31 03:29:00,7.758,7.758,7.658,7.753,700000.0
2005-10-31 03:31:00,7.747,7.747,7.656,7.703,500000.0
2005-10-31 03:32:00,7.747,7.765,7.659,7.661,800000.0
2005-10-31 03:33:00,7.709,7.791,7.701,7.717,500000.0
2005-10-31 03:34:00,7.632,7.75,7.585,7.697,600000.0
2005-10-31 03:36:00,7.746,7.809,7.69,7.69,300000.0
2005-10-31 03:40:00,7.733,7.754,7.728,7.728,150000.0
2005-10-31 03:43:00,7.804,7.828,7.682,7.695,250000.0
2005-10-31 03:44:00,7.737,7.754,7.668,7.668,200000.0
2005-10-31 03:45:00,7.734,7.748,7.734,7.741,200000.0
2005-10-31 03:48:00,7.779,7.779,7.666,7.666,150000.0
2005-10-31 03:49:00,7.739,7.754,7.679,7.752,300000.0
2005-10-31 03:54:00,7.777,7.777,7.692,7.725,200000.0
2005-10-31 03:56:00,7.765,7.765,7.655,7.69,200000.0
2005-10-31 03:58:00,7.744,7.778,7.658,7.748,600000.0
2005-10-31 04:00:00,7.704,7.768,7.654,7.69,450000.0
2005-10-31 04:01:00,7.798,7.819,7.674,7.714,350000.0
2005-10-31 04:02:00,7.694,7.802,7.65,7.73,700000.0
2005-10-31 04:10:00,7.766,7.766,7.682,7.714,200000.0
2005-10-31 04:16:00,7.755,7.755,7.65,7.687,200000.0
2005-10-31 04:20:00,7.734,7.734,7.634,7.674,200000.0
2005-10-31 04:24:00,7.751,7.751,7.671,7.703,200000.0
2005-10-31 04:27:00,7.681,7.79,7.656,7.778,400000.0
2005-10-31 04:28:00,7.656,7.751,7.656,7.751,250000.0
2005-10-31 04:35:00,7.691,7.842,7.691,7.714,550000.0
2005-10-31 04:36:00,7.703,7.783,7.617,7.732,550000.0
2005-10-31 04:37:00,7.788,7.788,7.646,7.741,500000.0
2005-10-31 04:39:00,7.681,7.758,7.674,7.75,350000.0
2005-10-31 04:42:00,7.679,7.792,7.67,7.67,550000.0
2005-10-31 04:43:00,7.758,7.758,7.683,7.701,250000.0
2005-10-31 04:44:00,7.692,7.741,7.656,7.729,350000.0
2005-10-31 04:45:00,7.751,7.756,7.727,7.753,350000.0
2005-10-31 04:46:00,7.802,7.833,7.692,7.789,500000.0
2005-10-31 04:50:00,7.748,7.748,7.649,7.686,250000.0
2005-10-31 04:52:00,7.775,7.775,7.659,7.747,250000.0
2005-10-31 04:54:00,7.69,7.794,7.69,7.769,550000.0
2005-10-31 04:55:00,7.743,7.776,7.672,7.756,400000.0
2005-10-31 05:00:00,7.721,7.781,7.645,7.746,450000.0
2005-10-31 05:01:00,7.71,7.789,7.663,7.789,250000.0
2005-10-31 05:03:00,7.679,7.736,7.665,7.727,250000.0
2005-10-31 05:05:00,7.784,7.784,7.724,7.74,350000.0
2005-10-31 05:06:00,7.739,7.755,7.647,7.701,450000.0
2005-10-31 05:07:00,7.683,7.769,7.663,7.743,550000.0
2005-10-31 05:08:00,7.785,7.785,7.657,7.744,450000.0
2005-10-31 05:09:00,7.794,7.81,7.689,7.753,650000.0
2005-10-31 05:10:00,7.704,7.757,7.621,7.654,450000.0
2005-10-31 05:11:00,7.774,7.774,7.712,7.713,300000.0
2005-10-31 05:17:00,7.741,7.741,7.634,7.673,250000.0
2005-10-31 05:18:00,7.636,7.737,7.636,7.737,250000.0
2005-10-31 05:26:00,7.661,7.674,7.661,7.674,100000.0
2005-10-31 05:27:00,7.772,7.772,7.642,7.74,200000.0
2005-10-31 05:28:00,7.728,7.747,7.667,7.667,300000.0
2005-10-31 05:30:00,7.738,7.743,7.699,7.742,200000.0
2005-10-31 05:31:00,7.727,7.767,7.727,7.767,100000.0
2005-10-31 05:35:00,7.723,7.723,7.721,7.721,100000.0
2005-10-31 05:37:00,7.663,7.775,7.61,7.702,800000.0
2005-10-31 05:38:00,7.668,7.779,7.646,7.646,450000.0
2005-10-31 05:40:00,7.719,7.777,7.684,7.775,350000.0
2005-10-31 05:41:00,7.73,7.771,7.651,7.756,350000.0
2005-10-31 05:44:00,7.778,7.786,7.645,7.786,350000.0
2005-10-31 05:45:00,7.722,7.741,7.638,7.678,250000.0
2005-10-31 05:46:00,7.727,7.785,7.654,7.687,400000.0
2005-10-31 05:47:00,7.701,7.701,7.668,7.668,150000.0
2005-10-31 05:48:00,7.701,7.767,7.646,7.767,250000.0
2005-10-31 05:53:00,7.675,7.788,7.675,7.788,200000.0
2005-10-31 05:54:00,7.698,7.778,7.664,7.678,500000.0
2005-10-31 05:55:00,7.637,7.75,7.637,7.684,600000.0
2005-10-31 05:56:00,7.724,7.82,7.688,7.749,650000.0
2005-10-31 05:57:00,7.684,7.747,7.647,7.744,600000.0
2005-10-31 05:58:00,7.741,7.759,7.623,7.623,500000.0
2005-10-31 05:59:00,7.744,7.816,7.668,7.698,400000.0
2005-10-31 06:00:00,7.705,7.753,7.627,7.733,450000.0
2005-10-31 06:01:00,7.658,7.768,7.658,7.714,550000.0
2005-10-31 06:02:00,7.774,7.774,7.666,7.725,500000.0
2005-10-31 06:03:00,7.75,7.798,7.681,7.75,400000.0
2005-10-31 06:04:00,7.706,7.775,7.619,7.68,600000.0
2005-10-31 06:05:00,7.699,7.781,7.643,7.643,400000.0
2005-10-31 06:07:00,7.711,7.718,7.625,7.718,400000.0
2005-10-31 06:09:00,7.731,7.737,7.64,7.737,450000.0
2005-10-31 06:10:00,7.678,7.776,7.658,7.661,500000.0
2005-10-31 06:13:00,7.725,7.733,7.664,7.694,350000.0
2005-10-31 06:17:00,7.693,7.784,7.663,7.747,350000.0
2005-10-31 06:18:00,7.745,7.745,7.654,7.701,250000.0
2005-10-31 06:19:00,7.762,7.784,7.671,7.752,400000.0
2005-10-31 06:20:00,7.721,7.773,7.622,7.662,400000.0
2005-10-31 06:21:00,7.694,7.778,7.659,7.778,500000.0
2005-10-31 06:22:00,7.769,7.769,7.692,7.692,450000.0
2005-10-31 06:23:00,7.741,7.79,7.667,7.667,300000.0
2005-10-31 06:24:00,7.714,7.757,7.628,7.757,400000.0
2005-10-31 06:26:00,7.711,7.759,7.661,7.661,500000.0
2005-10-31 06:27:00,7.763,7.784,7.662,7.77,500000.0
2005-10-31 06:28:00,7.703,7.8,7.703,7.787,400000.0
2005-10-31 06:29:00,7.692,7.692,7.66,7.66,100000.0
2005-10-31 06:31:00,7.728,7.728,7.634,7.656,400000.0
2005-10-31 06:33:00,7.715,7.804,7.654,7.744,750000.0
2005-10-31 06:34:00,7.76,7.77,7.635,7.77,550000.0
2005-10-31 06:35:00,7.728,7.771,7.655,7.729,350000.0
2005-10-31 06:39:00,7.792,7.799,7.662,7.694,450000.0
2005-10-31 06:40:00,7.639,7.766,7.629,7.76,650000.0
2005-10-31 06:43:00,7.745,7.788,7.657,7.691,450000.0
2005-10-31 06:47:00,7.781,7.786,7.661,7.784,550000.0
2005-10-31 06:49:00,7.709,7.779,7.662,7.779,350000.0
2005-10-31 06:50:00,7.734,7.734,7.637,7.647,450000.0
2005-10-31 06:51:00,7.657,7.767,7.638,7.741,650000.0
2005-10-31 06:52:00,7.756,7.801,7.668,7.762,700000.0
2005-10-31 06:53:00,7.706,7.793,7.686,7.737,600000.0
2005-10-31 06:55:00,7.712,7.737,7.644,7.719,400000.0
2005-10-31 06:58:00,7.745,7.801,7.665,7.725,350000.0
2005-10-31 06:59:00,7.739,7.775,7.694,7.743,300000.0
2005-10-31 07:00:00,7.752,7.752,7.646,7.72,500000.0
2005-10-31 07:01:00,7.669,7.764,7.649,7.687,450000.0
2005-10-31 07:03:00,7.756,7.789,7.698,7.698,400000.0
2005-10-31 07:05:00,7.655,7.785,7.652,7.652,350000.0
2005-10-31 07:06:00,7.715,7.72,7.596,7.608,450000.0
2005-10-31 07:10:00,7.646,7.712,7.633,7.633,300000.0
2005-10-31 07:16:00,7.653,7.736,7.626,7.736,300000.0
2005-10-31 07:17:00,7.658,7.74,7.645,7.733,400000.0
2005-10-31 07:20:00,7.733,7.746,7.654,7.731,450000.0
2005-10-31 07:21:00,7.643,7.757,7.628,7.628,400000.0
2005-10-31 07:22:00,7.731,7.747,7.673,7.745,250000.0
2005-10-31 07:23:00,7.747,7.782,7.647,7.647,400000.0
2005-10-31 07:27:00,7.675,7.743,7.675,7.691,200000.0
2005-10-31 07:30:00,7.726,7.726,7.641,7.641,100000.0
2005-10-31 07:32:00,7.682,7.717,7.64,7.676,250000.0
2005-10-31 07:33:00,7.732,7.764,7.649,7.649,350000.0
2005-10-31 07:34:00,7.77,7.77,7.669,7.739,350000.0
2005-10-31 07:35:00,7.728,7.766,7.666,7.766,250000.0
2005-10-31 07:37:00,7.642,7.792,7.642,7.742,450000.0
2005-10-31 07:38:00,7.748,7.748,7.64,7.711,400000.0
2005-10-31 07:39:00,7.744,7.763,7.661,7.763,350000.0
2005-10-31 07:40:00,7.726,7.754,7.653,7.754,450000.0
2005-10-31 07:42:00,7.762,7.762,7.658,7.658,100000.0
2005-10-31 07:49:00,7.654,7.755,7.654,7.717,150000.0
2005-10-31 07:51:00,7.663,7.761,7.623,7.761,600000.0
2005-10-31 07:53:00,7.646,7.74,7.636,7.665,400000.0
2005-10-31 07:59:00,7.758,7.795,7.666,7.75,600000.0
2005-10-31 08:01:00,7.703,7.786,7.651,7.651,350000.0
2005-10-31 08:03:00,7.653,7.736,7.653,7.731,450000.0
2005-10-31 08:04:00,7.674,7.759,7.639,7.639,350000.0
2005-10-31 08:06:00,7.682,7.748,7.65,7.689,400000.0
2005-10-31 08:07:00,7.763,7.763,7.646,7.758,500000.0
2005-10-31 08:08:00,7.681,7.765,7.635,7.648,650000.0
2005-10-31 08:09:00,7.66,7.726,7.623,7.664,500000.0
2005-10-31 08:10:00,7.761,7.761,7.669,7.669,250000.0
2005-10-31 08:12:00,7.775,7.775,7.672,7.672,100000.0
2005-10-31 08:13:00,7.763,7.783,7.678,7.685,400000.0
2005-10-31 08:16:00,7.714,7.775,7.663,7.731,350000.0
2005-10-31 08:17:00,7.676,7.79,7.676,7.764,650000.0
2005-10-31 08:18:00,7.737,7.739,7.624,7.722,550000.0
2005-10-31 08:19:00,7.662,7.731,7.662,7.695,250000.0
2005-10-31 08:20:00,7.78,7.78,7.624,7.718,550000.0
2005-10-31 08:21:00,7.663,7.784,7.636,7.68,550000.0
2005-10-31 08:23:00,7.649,7.77,7.649,7.77,300000.0
2005-10-31 08:26:00,7.769,7.769,7.655,7.759,500000.0
2005-10-31 08:28:00,7.76,7.78,7.673,7.744,450000.0
2005-10-31 08:29:00,7.673,7.756,7.654,7.738,400000.0
2005-10-31 08:30:00,7.74,7.782,7.686,7.734,400000.0
2005-10-31 08:31:00,7.677,7.733,7.673,7.682,400000.0
2005-10-31 08:32:00,7.751,7.774,7.71,7.722,500000.0
2005-10-31 08:33:00,7.721,7.759,7.609,7.718,400000.0
2005-10-31 08:38:00,7.724,7.755,7.606,7.641,650000.0
2005-10-31 08:39:00,7.681,7.742,7.631,7.631,250000.0
2005-10-31 08:40:00,7.739,7.774,7.66,7.736,500000.0
2005-10-31 08:41:00,7.733,7.757,7.695,7.695,350000.0
2005-10-31 08:42:00,7.789,7.789,7.697,7.747,450000.0
2005-10-31 08:43:00,7.69,7.787,7.69,7.704,350000.0
2005-10-31 08:44:00,7.693,7.742,7.687,7.74,350000.0
2005-10-31 08:45:00,7.761,7.807,7.713,7.713,350000.0
2005-10-31 08:46:00,7.783,7.783,7.647,7.731,500000.0
2005-10-31 08:47:00,7.764,7.823,7.684,7.74,550000.0
2005-10-31 08:48:00,7.673,7.73,7.672,7.707,450000.0
2005-10-31 08:49:00,7.788,7.788,7.668,7.728,400000.0
2005-10-31 08:50:00,7.783,7.787,7.645,7.748,450000.0
2005-10-31 08:51:00,7.727,7.765,7.659,7.716,350000.0
2005-10-31 08:52:00,7.672,7.761,7.661,7.747,450000.0
2005-10-31 08:53:00,7.757,7.767,7.68,7.74,400000.0
2005-10-31 08:54:00,7.788,7.811,7.704,7.704,350000.0
2005-10-31 08:56:00,7.699,7.764,7.664,7.714,550000.0
2005-10-31 08:57:00,7.738,7.773,7.67,7.738,550000.0
2005-10-31 09:01:00,7.692,7.73,7.636,7.636,300000.0
2005-10-31 09:02:00,7.649,7.765,7.649,7.68,550000.0
2005-10-31 09:03:00,7.676,7.738,7.629,7.629,300000.0
2005-10-31 09:06:00,7.713,7.769,7.674,7.714,350000.0
2005-10-31 09:08:00,7.772,7.772,7.707,7.707,100000.0
2005-10-31 09:10:00,7.736,7.747,7.624,7.747,350000.0
2005-10-31 09:11:00,7.743,7.743,7.618,7.665,550000.0
2005-10-31 09:12:00,7.745,7.745,7.647,7.676,550000.0
2005-10-31 09:18:00,7.735,7.737,7.642,7.709,400000.0
2005-10-31 09:19:00,7.763,7.786,7.672,7.751,450000.0
2005-10-31 09:20:00,7.694,7.78,7.661,7.663,450000.0
2005-10-31 09:22:00,7.657,7.767,7.657,7.76,500000.0
2005-10-31 09:23:00,7.68,7.764,7.629,7.737,450000.0
2005-10-31 09:24:00,7.668,7.759,7.668,7.717,400000.0
2005-10-31 09:25:00,7.773,7.773,7.658,7.686,350000.0
2005-10-31 09:26:00,7.686,7.75,7.649,7.75,350000.0
2005-10-31 09:27:00,7.67,7.758,7.656,7.656,250000.0
2005-10-31 09:28:00,7.695,7.748,7.671,7.735,350000.0
2005-10-31 09:29:00,7.644,7.776,7.644,7.752,300000.0
2005-10-31 09:30:00,7.687,7.816,7.68,7.781,400000.0
2005-10-31 09:31:00,7.724,7.724,7.638,7.703,400000.0
2005-10-31 09:32:00,7.711,7.769,7.669,7.769,250000.0
2005-10-31 09:34:00,7.729,7.758,7.634,7.733,300000.0
2005-10-31 09:38:00,7.686,7.759,7.638,7.741,450000.0
2005-10-31 09:40:00,7.627,7.733,7.579,7.603,550000.0
2005-10-31 09:41:00,7.707,7.756,7.646,7.646,350000.0
2005-10-31 09:43:00,7.758,7.766,7.68,7.758,300000.0
2005-10-31 09:44:00,7.677,7.784,7.645,7.7,350000.0
2005-10-31 09:45:00,7.744,7.75,7.599,7.739,300000.0
2005-10-31 09:46:00,7.683,7.683,7.657,7.657,100000.0
2005-10-31 09:47:00,7.66,7.761,7.66,7.729,300000.0
2005-10-31 09:50:00,7.677,7.811,7.646,7.674,500000.0
2005-10-31 09:51:00,7.769,7.785,7.691,7.708,350000.0
2005-10-31 09:52:00,7.781,7.781,7.63,7.729,400000.0
2005-10-31 09:55:00,7.726,7.736,7.62,7.646,400000.0
2005-10-31 09:58:00,7.642,7.725,7.624,7.685,400000.0
2005-10-31 10:00:00,7.719,7.721,7.616,7.721,550000.0
2005-10-31 10:02:00,7.634,7.747,7.634,7.725,350000.0
2005-10-31 10:08:00,7.763,7.763,7.61,7.748,300000.0
2005-10-31 10:10:00,7.75,7.779,7.658,7.769,550000.0
2005-10-31 10:12:00,7.739,7.739,7.606,7.681,350000.0
2005-10-31 10:15:00,7.756,7.756,7.655,7.716,350000.0
2005-10-31 10:17:00,7.693,7.721,7.642,7.647,400000.0
2005-10-31 10:18:00,7.626,7.761,7.626,7.76,450000.0
2005-10-31 10:19:00,7.676,7.8,7.653,7.725,400000.0
2005-10-31 10:21:00,7.719,7.764,7.691,7.721,400000.0
2005-10-31 10:22:00,7.594,7.709,7.594,7.654,400000.0
2005-10-31 10:23:00,7.726,7.748,7.638,7.699,450000.0
2005-10-31 10:24:00,7.74,7.759,7.606,7.759,900000.0
2005-10-31 10:25:00,7.626,7.736,7.605,7.694,700000.0
2005-10-31 10:26:00,7.756,7.765,7.655,7.655,350000.0
2005-10-31 10:27:00,7.725,7.764,7.651,7.764,450000.0
2005-10-31 10:28:00,7.746,7.746,7.593,7.645,350000.0
2005-10-31 10:29:00,7.756,7.757,7.622,7.726,900000.0
2005-10-31 10:30:00,7.663,7.728,7.605,7.657,400000.0
2005-10-31 10:31:00,7.633,7.724,7.633,7.682,350000.0
2005-10-31 10:32:00,7.701,7.748,7.639,7.735,700000.0
2005-10-31 10:34:00,7.765,7.771,7.627,7.725,500000.0
2005-10-31 10:35:00,7.646,7.769,7.645,7.698,400000.0
2005-10-31 10:36:00,7.683,7.76,7.654,7.663,500000.0
2005-10-31 10:37:00,7.765,7.765,7.621,7.66,400000.0
2005-10-31 10:39:00,7.727,7.769,7.625,7.625,650000.0
2005-10-31 10:40:00,7.717,7.737,7.594,7.737,550000.0
2005-10-31 10:41:00,7.741,7.778,7.66,7.66,350000.0
2005-10-31 10:42:00,7.718,7.753,7.618,7.725,750000.0
2005-10-31 10:44:00,7.713,7.747,7.619,7.715,900000.0
2005-10-31 10:45:00,7.72,7.762,7.61,7.689,350000.0
2005-10-31 10:46:00,7.689,7.751,7.62,7.751,400000.0
2005-10-31 10:47:00,7.732,7.769,7.632,7.632,350000.0
2005-10-31 10:48:00,7.676,7.782,7.667,7.772,450000.0
2005-10-31 10:49:00,7.782,7.789,7.667,7.667,600000.0
2005-10-31 10:50:00,7.71,7.727,7.609,7.62,800000.0
2005-10-31 10:51:00,7.719,7.755,7.621,7.746,550000.0
2005-10-31 10:52:00,7.689,7.731,7.563,7.704,950000.0
2005-10-31 10:54:00,7.728,7.728,7.619,7.619,400000.0
2005-10-31 10:55:00,7.717,7.761,7.616,7.707,800000.0
2005-10-31 10:56:00,7.7,7.764,7.623,7.761,400000.0
2005-10-31 10:57:00,7.717,7.74,7.586,7.703,450000.0
2005-10-31 10:58:00,7.636,7.731,7.592,7.677,350000.0
2005-10-31 10:59:00,7.739,7.772,7.622,7.622,450000.0
2005-10-31 11:00:00,7.71,7.806,7.657,7.681,350000.0
2005-10-31 11:01:00,7.638,7.777,7.638,7.727,500000.0
2005-10-31 11:02:00,7.761,7.772,7.645,7.705,400000.0
2005-10-31 11:03:00,7.685,7.768,7.635,7.678,550000.0
2005-10-31 11:04:00,7.774,7.787,7.679,7.781,400000.0
2005-10-31 11:05:00,7.648,7.788,7.644,7.656,550000.0
2005-10-31 11:06:00,7.725,7.758,7.629,7.629,350000.0
2005-10-31 11:07:00,7.695,7.736,7.623,7.736,450000.0
2005-10-31 11:08:00,7.672,7.791,7.65,7.774,350000.0
2005-10-31 11:09:00,7.741,7.741,7.624,7.715,500000.0
2005-10-31 11:10:00,7.608,7.764,7.608,7.691,400000.0
2005-10-31 11:11:00,7.75,7.782,7.654,7.75,350000.0
2005-10-31 11:14:00,7.674,7.767,7.643,7.767,400000.0
2005-10-31 11:15:00,7.657,7.77,7.634,7.683,400000.0
2005-10-31 11:16:00,7.697,7.765,7.697,7.765,500000.0
2005-10-31 11:17:00,7.771,7.772,7.655,7.772,350000.0
2005-10-31 11:18:00,7.688,7.742,7.688,7.711,350000.0
2005-10-31 11:19:00,7.661,7.796,7.655,7.796,550000.0
2005-10-31 11:20:00,7.753,7.784,7.673,7.702,400000.0
2005-10-31 11:21:00,7.769,7.769,7.625,7.736,450000.0
2005-10-31 11:22:00,7.801,7.82,7.657,7.657,400000.0
2005-10-31 11:23:00,7.657,7.782,7.657,7.668,500000.0
2005-10-31 11:24:00,7.722,7.793,7.664,7.748,550000.0
2005-10-31 11:25:00,7.692,7.807,7.685,7.685,550000.0
2005-10-31 11:26:00,7.758,7.778,7.666,7.778,400000.0
2005-10-31 11:27:00,7.675,7.781,7.675,7.781,500000.0
2005-10-31 11:28:00,7.657,7.737,7.628,7.729,350000.0
2005-10-31 11:29:00,7.683,7.774,7.655,7.701,500000.0
2005-10-31 11:33:00,7.67,7.822,7.67,7.729,350000.0
2005-10-31 11:35:00,7.74,7.777,7.642,7.711,450000.0
2005-10-31 11:36:00,7.679,7.772,7.631,7.69,550000.0
2005-10-31 11:37:00,7.683,7.78,7.621,7.732,400000.0
2005-10-31 11:38:00,7.718,7.741,7.643,7.741,400000.0
2005-10-31 11:39:00,7.702,7.759,7.651,7.67,350000.0
2005-10-31 11:40:00,7.698,7.796,7.662,7.732,400000.0
2005-10-31 11:43:00,7.763,7.771,7.671,7.771,350000.0
2005-10-31 11:44:00,7.789,7.816,7.679,7.753,450000.0
2005-10-31 11:45:00,7.658,7.736,7.63,7.733,550000.0
2005-10-31 11:46:00,7.733,7.771,7.651,7.673,400000.0
2005-10-31 11:47:00,7.707,7.782,7.628,7.736,500000.0
2005-10-31 11:48:00,7.726,7.754,7.664,7.749,400000.0
2005-10-31 11:49:00,7.735,7.761,7.647,7.692,350000.0
2005-10-31 11:51:00,7.635,7.765,7.635,7.73,450000.0
2005-10-31 11:52:00,7.661,7.765,7.597,7.765,450000.0
2005-10-31 11:53:00,7.67,7.794,7.67,7.68,400000.0
2005-10-31 11:57:00,7.759,7.759,7.646,7.723,450000.0
2005-10-31 11:59:00,7.733,7.779,7.667,7.714,450000.0
2005-10-31 12:00:00,7.745,7.746,7.655,7.655,350000.0
2005-10-31 12:09:00,7.673,7.749,7.653,7.683,350000.0
2005-10-31 12:11:00,7.699,7.738,7.648,7.67,300000.0
2005-10-31 12:15:00,7.683,7.716,7.622,7.668,400000.0
2005-10-31 12:19:00,7.689,7.787,7.639,7.659,450000.0
2005-10-31 12:21:00,7.723,7.783,7.664,7.743,500000.0
2005-10-31 12:23:00,7.771,7.777,7.648,7.657,400000.0
2005-10-31 12:26:00,7.737,7.737,7.617,7.671,450000.0
2005-10-31 12:29:00,7.758,7.839,7.669,7.669,500000.0
2005-10-31 12:30:00,7.673,7.774,7.657,7.774,450000.0
2005-10-31 12:31:00,7.734,7.741,7.677,7.73,350000.0
2005-10-31 12:32:00,7.644,7.78,7.644,7.67,300000.0
2005-10-31 12:33:00,7.78,7.79,7.661,7.661,250000.0
2005-10-31 12:36:00,7.775,7.775,7.636,7.733,350000.0
2005-10-31 12:37:00,7.753,7.753,7.629,7.651,500000.0
2005-10-31 12:40:00,7.703,7.797,7.649,7.695,450000.0
2005-10-31 12:42:00,7.654,7.776,7.654,7.73,550000.0
2005-10-31 12:43:00,7.697,7.754,7.626,7.653,500000.0
2005-10-31 12:45:00,7.673,7.761,7.614,7.684,400000.0
2005-10-31 12:48:00,7.661,7.753,7.612,7.751,550000.0
2005-10-31 12:49:00,7.7,7.772,7.639,7.656,450000.0
2005-10-31 12:51:00,7.634,7.764,7.603,7.764,500000.0
2005-10-31 12:54:00,7.747,7.747,7.622,7.691,450000.0
2005-10-31 12:57:00,7.725,7.846,7.658,7.658,400000.0
2005-10-31 12:58:00,7.705,7.828,7.677,7.695,400000.0
2005-10-31 12:59:00,7.701,7.737,7.614,7.737,450000.0
2005-10-31 13:00:00,7.735,7.735,7.602,7.666,500000.0
2005-10-31 13:03:00,7.686,7.761,7.635,7.635,450000.0
2005-10-31 13:05:00,7.646,7.752,7.646,7.74,400000.0
2005-10-31 13:06:00,7.767,7.767,7.645,7.741,450000.0
2005-10-31 13:07:00,7.79,7.79,7.657,7.709,500000.0
2005-10-31 13:09:00,7.782,7.782,7.667,7.669,450000.0
2005-10-31 13:10:00,7.729,7.806,7.644,7.669,500000.0
2005-10-31 13:11:00,7.645,7.728,7.639,7.728,400000.0
2005-10-31 13:13:00,7.765,7.765,7.591,7.721,450000.0
2005-10-31 13:14:00,7.635,7.763,7.635,7.756,350000.0
2005-10-31 13:21:00,7.629,7.742,7.622,7.628,350000.0
2005-10-31 13:22:00,7.671,7.795,7.663,7.681,400000.0
2005-10-31 13:23:00,7.677,7.751,7.617,7.639,350000.0
2005-10-31 13:24:00,7.729,7.794,7.671,7.703,450000.0
2005-10-31 13:28:00,7.732,7.762,7.632,7.665,400000.0
2005-10-31 13:31:00,7.603,7.725,7.582,7.725,450000.0
2005-10-31 13:32:00,7.685,7.785,7.635,7.635,500000.0
2005-10-31 13:33:00,7.685,7.741,7.646,7.679,350000.0
2005-10-31 13:34:00,7.63,7.768,7.583,7.635,350000.0
2005-10-31 13:37:00,7.664,7.75,7.66,7.735,350000.0
2005-10-31 13:45:00,7.679,7.782,7.647,7.748,400000.0
2005-10-31 13:47:00,7.746,7.746,7.678,7.74,150000.0
2005-10-31 13:48:00,7.727,7.763,7.668,7.737,400000.0
2005-10-31 13:49:00,7.632,7.766,7.632,7.734,350000.0
2005-10-31 13:50:00,7.65,7.719,7.637,7.719,450000.0
2005-10-31 13:52:00,7.779,7.78,7.657,7.758,350000.0
2005-10-31 13:56:00,7.741,7.741,7.602,7.602,400000.0
2005-10-31 13:58:00,7.611,7.754,7.611,7.754,350000.0
2005-10-31 14:00:00,7.731,7.738,7.634,7.686,350000.0
2005-10-31 14:02:00,7.767,7.774,7.657,7.724,350000.0
2005-10-31 14:03:00,7.741,7.743,7.669,7.738,350000.0
2005-10-31 14:04:00,7.652,7.761,7.652,7.761,350000.0
2005-10-31 14:06:00,7.746,7.77,7.661,7.752,350000.0
2005-10-31 14:08:00,7.715,7.802,7.666,7.738,400000.0
2005-10-31 14:11:00,7.711,7.741,7.666,7.741,400000.0
2005-10-31 14:13:00,7.723,7.733,7.638,7.666,350000.0
2005-10-31 14:14:00,7.638,7.779,7.624,7.686,500000.0
2005-10-31 14:15:00,7.607,7.741,7.59,7.667,500000.0
2005-10-31 14:16:00,7.681,7.819,7.664,7.712,450000.0
2005-10-31 14:18:00,7.63,7.742,7.615,7.742,400000.0
2005-10-31 14:19:00,7.732,7.768,7.631,7.746,500000.0
2005-10-31 14:21:00,7.629,7.727,7.6,7.691,450000.0
2005-10-31 14:22:00,7.729,7.757,7.614,7.757,450000.0
2005-10-31 14:24:00,7.766,7.781,7.706,7.776,400000.0
2005-10-31 14:25:00,7.695,7.772,7.693,7.701,350000.0
2005-10-31 14:26:00,7.712,7.78,7.658,7.71,350000.0
2005-10-31 14:27:00,7.712,7.787,7.647,7.787,400000.0
2005-10-31 14:28:00,7.739,7.745,7.646,7.708,400000.0
2005-10-31 14:29:00,7.72,7.774,7.644,7.727,350000.0
2005-10-31 14:31:00,7.661,7.741,7.639,7.741,400000.0
2005-10-31 14:32:00,7.743,7.762,7.671,7.697,500000.0
2005-10-31 14:34:00,7.737,7.82,7.672,7.672,450000.0
2005-10-31 14:35:00,7.739,7.762,7.69,7.69,350000.0
2005-10-31 14:36:00,7.741,7.751,7.641,7.751,400000.0
2005-10-31 14:37:00,7.667,7.753,7.597,7.753,550000.0
2005-10-31 14:38:00,7.733,7.782,7.689,7.746,400000.0
2005-10-31 14:39:00,7.741,7.763,7.616,7.65,500000.0
2005-10-31 14:40:00,7.712,7.806,7.675,7.719,400000.0
2005-10-31 14:41:00,7.675,7.781,7.667,7.744,550000.0
2005-10-31 14:42:00,7.659,7.775,7.653,7.753,400000.0
2005-10-31 14:43:00,7.775,7.842,7.691,7.826,500000.0
2005-10-31 14:44:00,7.68,7.752,7.649,7.752,450000.0
2005-10-31 14:47:00,7.751,7.788,7.658,7.772,350000.0
2005-10-31 14:48:00,7.756,7.776,7.677,7.759,400000.0
2005-10-31 14:49:00,7.768,7.768,7.613,7.615,500000.0
2005-10-31 14:50:00,7.691,7.781,7.65,7.65,400000.0
2005-10-31 14:51:00,7.782,7.8,7.692,7.754,350000.0
2005-10-31 14:52:00,7.783,7.783,7.669,7.709,450000.0
2005-10-31 14:53:00,7.705,7.785,7.678,7.743,400000.0
2005-10-31 14:54:00,7.655,7.842,7.655,7.698,550000.0
2005-10-31 14:55:00,7.743,7.754,7.644,7.644,450000.0
2005-10-31 14:56:00,7.748,7.783,7.649,7.767,550000.0
2005-10-31 14:57:00,7.806,7.825,7.719,7.789,450000.0
2005-10-31 14:58:00,7.699,7.77,7.685,7.756,400000.0
2005-10-31 14:59:00,7.714,7.783,7.64,7.783,550000.0
2005-10-31 15:00:00,7.699,7.835,7.699,7.722,450000.0
2005-10-31 15:01:00,7.746,7.79,7.652,7.741,450000.0
2005-10-31 15:02:00,7.694,7.809,7.676,7.749,450000.0
2005-10-31 15:05:00,7.687,7.803,7.687,7.706,550000.0
2005-10-31 15:06:00,7.76,7.768,7.733,7.733,400000.0
2005-10-31 15:07:00,7.707,7.824,7.672,7.767,350000.0
2005-10-31 15:11:00,7.686,7.778,7.624,7.647,900000.0
2005-10-31 15:12:00,7.765,7.802,7.666,7.802,300000.0
2005-10-31 15:13:00,7.742,7.851,7.72,7.803,600000.0
2005-10-31 15:14:00,7.657,7.794,7.645,7.709,350000.0
2005-10-31 15:15:00,7.671,7.809,7.671,7.737,700000.0
2005-10-31 15:16:00,7.781,7.795,7.66,7.684,550000.0
2005-10-31 15:18:00,7.803,7.803,7.684,7.735,400000.0
2005-10-31 15:20:00,7.719,7.786,7.693,7.786,400000.0
2005-10-31 15:21:00,7.758,7.778,7.665,7.778,550000.0
2005-10-31 15:22:00,7.767,7.803,7.727,7.768,450000.0
2005-10-31 15:23:00,7.721,7.807,7.721,7.777,400000.0
2005-10-31 15:24:00,7.779,7.797,7.706,7.774,350000.0
2005-10-31 15:25:00,7.786,7.786,7.669,7.745,350000.0
2005-10-31 15:26:00,7.667,7.754,7.667,7.667,550000.0
2005-10-31 15:27:00,7.685,7.792,7.674,7.704,350000.0
2005-10-31 15:28:00,7.689,7.816,7.689,7.751,350000.0
2005-10-31 15:29:00,7.687,7.786,7.659,7.717,350000.0
2005-10-31 15:30:00,7.727,7.753,7.632,7.687,450000.0
2005-10-31 15:31:00,7.686,7.785,7.659,7.663,500000.0
2005-10-31 15:32:00,7.68,7.736,7.644,7.735,450000.0
2005-10-31 15:33:00,7.72,7.734,7.652,7.732,400000.0
2005-10-31 15:34:00,7.651,7.773,7.629,7.629,400000.0
2005-10-31 15:35:00,7.698,7.762,7.675,7.704,400000.0
2005-10-31 15:36:00,7.735,7.791,7.672,7.788,550000.0
2005-10-31 15:37:00,7.662,7.786,7.661,7.739,400000.0
2005-10-31 15:38:00,7.701,7.777,7.687,7.687,450000.0
2005-10-31 15:39:00,7.678,7.799,7.678,7.709,550000.0
2005-10-31 15:40:00,7.651,7.75,7.64,7.653,450000.0
2005-10-31 15:41:00,7.63,7.766,7.63,7.74,400000.0
2005-10-31 15:42:00,7.743,7.743,7.625,7.648,350000.0
2005-10-31 15:43:00,7.678,7.728,7.61,7.62,450000.0
2005-10-31 15:44:00,7.736,7.764,7.659,7.741,350000.0
2005-10-31 15:45:00,7.755,7.755,7.66,7.749,450000.0
2005-10-31 15:46:00,7.659,7.761,7.645,7.663,400000.0
2005-10-31 15:47:00,7.722,7.742,7.586,7.622,550000.0
2005-10-31 15:48:00,7.657,7.708,7.617,7.639,350000.0
2005-10-31 15:49:00,7.713,7.765,7.696,7.765,350000.0
2005-10-31 15:50:00,7.666,7.775,7.655,7.747,550000.0
2005-10-31 15:51:00,7.71,7.71,7.571,7.59,350000.0
2005-10-31 15:52:00,7.617,7.744,7.608,7.608,350000.0
2005-10-31 15:53:00,7.71,7.778,7.664,7.717,500000.0
2005-10-31 15:54:00,7.727,7.739,7.681,7.739,450000.0
2005-10-31 15:55:00,7.613,7.776,7.613,7.728,500000.0
2005-10-31 15:56:00,7.631,7.787,7.631,7.703,450000.0
2005-10-31 15:57:00,7.686,7.735,7.652,7.681,450000.0
2005-10-31 15:58:00,7.653,7.775,7.653,7.775,500000.0
2005-10-31 15:59:00,7.763,7.763,7.659,7.682,450000.0
2005-10-31 16:00:00,7.738,7.794,7.631,7.739,500000.0
2005-10-31 16:01:00,7.739,7.739,7.62,7.62,400000.0
2005-10-31 16:02:00,7.618,7.74,7.601,7.672,550000.0
2005-10-31 16:03:00,7.76,7.779,7.662,7.71,450000.0
2005-10-31 16:04:00,7.61,7.737,7.608,7.712,550000.0
2005-10-31 16:05:00,7.768,7.796,7.653,7.749,450000.0
2005-10-31 16:06:00,7.652,7.75,7.61,7.722,350000.0
2005-10-31 16:07:00,7.675,7.787,7.659,7.659,500000.0
2005-10-31 16:08:00,7.634,7.764,7.634,7.686,550000.0
2005-10-31 16:09:00,7.641,7.757,7.63,7.757,350000.0
2005-10-31 16:10:00,7.727,7.734,7.618,7.722,500000.0
2005-10-31 16:11:00,7.613,7.736,7.605,7.605,500000.0
2005-10-31 16:12:00,7.684,7.727,7.658,7.677,350000.0
2005-10-31 16:13:00,7.675,7.759,7.675,7.759,450000.0
2005-10-31 16:14:00,7.763,7.763,7.622,7.671,500000.0
2005-10-31 16:15:00,7.735,7.735,7.609,7.61,350000.0
2005-10-31 16:16:00,7.68,7.748,7.623,7.73,550000.0
2005-10-31 16:17:00,7.728,7.813,7.672,7.672,350000.0
2005-10-31 16:18:00,7.741,7.741,7.617,7.725,400000.0
2005-10-31 16:19:00,7.73,7.73,7.608,7.728,550000.0
2005-10-31 16:20:00,7.738,7.744,7.603,7.634,550000.0
2005-10-31 16:21:00,7.676,7.774,7.631,7.735,500000.0
2005-10-31 16:22:00,7.727,7.727,7.629,7.683,450000.0
2005-10-31 16:23:00,7.654,7.758,7.649,7.651,400000.0
2005-10-31 16:24:00,7.726,7.767,7.634,7.767,550000.0
2005-10-31 16:25:00,7.742,7.767,7.673,7.767,350000.0
2005-10-31 16:26:00,7.747,7.774,7.646,7.646,550000.0
2005-10-31 16:27:00,7.727,7.813,7.682,7.756,350000.0
2005-10-31 16:28:00,7.732,7.773,7.681,7.772,400000.0
2005-10-31 16:29:00,7.694,7.754,7.638,7.74,550000.0
2005-10-31 16:30:00,7.675,7.77,7.639,7.731,550000.0
2005-10-31 16:31:00,7.689,7.778,7.655,7.695,400000.0
2005-10-31 16:32:00,7.694,7.805,7.678,7.767,300000.0
2005-10-31 16:33:00,7.656,7.764,7.656,7.691,350000.0
2005-10-31 16:34:00,7.735,7.786,7.686,7.786,350000.0
2005-10-31 16:35:00,7.699,7.842,7.681,7.726,500000.0
2005-10-31 16:36:00,7.796,7.796,7.705,7.709,500000.0
2005-10-31 16:37:00,7.78,7.78,7.677,7.694,500000.0
2005-10-31 16:38:00,7.626,7.762,7.626,7.639,450000.0
2005-10-31 16:39:00,7.71,7.794,7.69,7.764,500000.0
2005-10-31 16:40:00,7.72,7.768,7.67,7.712,550000.0
2005-10-31 16:41:00,7.647,7.75,7.647,7.666,350000.0
2005-10-31 16:42:00,7.668,7.774,7.651,7.768,500000.0
2005-10-31 16:43:00,7.641,7.763,7.641,7.695,350000.0
2005-10-31 16:44:00,7.774,7.774,7.643,7.643,400000.0
2005-10-31 16:45:00,7.627,7.706,7.627,7.674,400000.0
2005-10-31 16:46:00,7.676,7.731,7.658,7.724,350000.0
2005-10-31 16:47:00,7.656,7.759,7.622,7.666,600000.0
2005-10-31 16:48:00,7.737,7.75,7.643,7.713,500000.0
2005-10-31 16:49:00,7.734,7.777,7.642,7.642,450000.0
2005-10-31 16:50:00,7.76,7.76,7.624,7.701,450000.0
2005-10-31 16:51:00,7.753,7.753,7.641,7.641,400000.0
2005-10-31 16:52:00,7.671,7.768,7.66,7.768,450000.0
2005-10-31 16:53:00,7.667,7.757,7.635,7.681,350000.0
2005-10-31 16:54:00,7.696,7.791,7.671,7.671,450000.0
2005-10-31 16:55:00,7.747,7.781,7.65,7.7,550000.0
2005-10-31 16:56:00,7.702,7.796,7.66,7.67,400000.0
2005-10-31 16:57:00,7.746,7.778,7.659,7.659,350000.0
2005-10-31 16:58:00,7.684,7.792,7.684,7.745,500000.0
2005-10-31 16:59:00,7.692,7.778,7.682,7.685,400000.0
2005-10-31 17:00:00,7.737,7.77,7.648,7.648,350000.0
2005-10-31 17:01:00,7.699,7.78,7.659,7.688,500000.0
2005-10-31 17:02:00,7.693,7.765,7.693,7.73,400000.0
2005-10-31 17:03:00,7.681,7.753,7.632,7.71,500000.0
2005-10-31 17:04:00,7.677,7.745,7.617,7.682,350000.0
2005-10-31 17:05:00,7.754,7.758,7.609,7.7,400000.0
2005-10-31 17:06:00,7.755,7.755,7.592,7.701,350000.0
2005-10-31 17:07:00,7.721,7.754,7.636,7.687,500000.0
2005-10-31 17:08:00,7.611,7.759,7.611,7.68,500000.0
2005-10-31 17:09:00,7.646,7.746,7.615,7.666,400000.0
2005-10-31 17:10:00,7.719,7.749,7.634,7.707,350000.0
2005-10-31 17:11:00,7.768,7.777,7.646,7.65,400000.0
2005-10-31 17:12:00,7.709,7.741,7.633,7.65,400000.0
2005-10-31 17:13:00,7.663,7.753,7.64,7.736,450000.0
2005-10-31 17:14:00,7.653,7.712,7.584,7.709,550000.0
2005-10-31 17:15:00,7.622,7.721,7.605,7.673,350000.0
2005-10-31 17:16:00,7.72,7.72,7.584,7.665,450000.0
2005-10-31 17:17:00,7.748,7.748,7.614,7.726,550000.0
2005-10-31 17:18:00,7.683,7.738,7.655,7.738,350000.0
2005-10-31 17:19:00,7.617,7.76,7.617,7.727,450000.0
2005-10-31 17:20:00,7.704,7.766,7.635,7.646,350000.0
2005-10-31 17:21:00,7.742,7.742,7.62,7.62,500000.0
2005-10-31 17:22:00,7.727,7.727,7.636,7.644,250000.0
2005-10-31 17:23:00,7.629,7.725,7.621,7.704,550000.0
2005-10-31 17:24:00,7.708,7.71,7.625,7.633,350000.0
2005-10-31 17:25:00,7.696,7.728,7.615,7.728,400000.0
2005-10-31 17:26:00,7.616,7.725,7.616,7.676,450000.0
2005-10-31 17:27:00,7.699,7.726,7.618,7.695,400000.0
2005-10-31 17:28:00,7.666,7.746,7.607,7.609,550000.0
2005-10-31 17:29:00,7.608,7.728,7.608,7.718,500000.0
2005-10-31 17:30:00,7.563,7.706,7.563,7.706,450000.0
2005-10-31 17:31:00,7.682,7.748,7.624,7.693,600000.0
2005-10-31 17:32:00,7.596,7.72,7.578,7.668,400000.0
2005-10-31 17:33:00,7.645,7.681,7.559,7.681,400000.0
2005-10-31 17:34:00,7.688,7.712,7.556,7.701,450000.0
2005-10-31 17:35:00,7.638,7.693,7.566,7.626,500000.0
2005-10-31 17:36:00,7.659,7.685,7.548,7.671,450000.0
2005-10-31 17:37:00,7.658,7.658,7.51,7.596,550000.0
2005-10-31 17:38:00,7.579,7.642,7.539,7.593,400000.0
2005-10-31 17:39:00,7.641,7.648,7.547,7.567,350000.0
2005-10-31 17:40:00,7.565,7.641,7.555,7.641,500000.0
2005-10-31 17:41:00,7.627,7.692,7.564,7.61,550000.0
2005-10-31 17:42:00,7.55,7.684,7.55,7.65,500000.0
2005-10-31 17:43:00,7.678,7.682,7.54,7.567,400000.0
2005-10-31 17:44:00,7.64,7.642,7.555,7.623,450000.0
2005-10-31 17:45:00,7.586,7.72,7.586,7.604,550000.0
2005-10-31 17:46:00,7.659,7.671,7.552,7.635,350000.0
2005-10-31 17:47:00,7.656,7.68,7.572,7.616,400000.0
2005-10-31 17:48:00,7.655,7.673,7.558,7.673,400000.0
2005-10-31 17:49:00,7.637,7.671,7.579,7.635,350000.0
2005-10-31 17:50:00,7.653,7.691,7.572,7.572,550000.0
2005-10-31 17:51:00,7.599,7.743,7.546,7.601,550000.0
2005-10-31 17:52:00,7.628,7.653,7.521,7.537,350000.0
2005-10-31 17:53:00,7.623,7.685,7.591,7.591,500000.0
2005-10-31 17:54:00,7.578,7.664,7.531,7.664,350000.0
2005-10-31 17:55:00,7.571,7.67,7.567,7.64,350000.0
2005-10-31 17:56:00,7.54,7.701,7.535,7.599,400000.0
2005-10-31 17:57:00,7.649,7.659,7.591,7.633,400000.0
2005-10-31 17:58:00,7.632,7.649,7.565,7.615,450000.0
2005-10-31 17:59:00,7.559,7.663,7.542,7.663,350000.0
2005-10-31 18:00:00,7.551,7.66,7.551,7.66,350000.0
2005-10-31 18:01:00,7.632,7.692,7.546,7.607,450000.0
2005-10-31 18:02:00,7.572,7.67,7.572,7.647,500000.0
2005-10-31 18:03:00,7.614,7.648,7.579,7.62,350000.0
2005-10-31 18:04:00,7.678,7.678,7.524,7.592,400000.0
2005-10-31 18:05:00,7.597,7.674,7.538,7.674,550000.0
2005-10-31 18:06:00,7.624,7.692,7.544,7.544,450000.0
2005-10-31 18:07:00,7.682,7.682,7.561,7.672,400000.0
2005-10-31 18:08:00,7.679,7.679,7.538,7.538,550000.0
2005-10-31 18:09:00,7.649,7.649,7.507,7.528,300000.0
2005-10-31 18:10:00,7.615,7.632,7.56,7.611,500000.0
2005-10-31 18:11:00,7.555,7.654,7.535,7.618,450000.0
2005-10-31 18:12:00,7.619,7.653,7.538,7.607,550000.0
2005-10-31 18:13:00,7.54,7.66,7.538,7.66,500000.0
2005-10-31 18:14:00,7.545,7.655,7.545,7.618,400000.0
2005-10-31 18:15:00,7.613,7.629,7.522,7.522,500000.0
2005-10-31 18:16:00,7.545,7.691,7.518,7.518,400000.0
2005-10-31 18:17:00,7.51,7.646,7.51,7.609,350000.0
2005-10-31 18:18:00,7.565,7.609,7.46,7.46,500000.0
2005-10-31 18:19:00,7.563,7.606,7.483,7.567,550000.0
2005-10-31 18:20:00,7.465,7.565,7.438,7.559,400000.0
2005-10-31 18:21:00,7.51,7.579,7.457,7.565,550000.0
2005-10-31 18:22:00,7.506,7.592,7.506,7.532,400000.0
2005-10-31 18:23:00,7.624,7.653,7.555,7.631,400000.0
2005-10-31 18:24:00,7.625,7.641,7.537,7.629,400000.0
2005-10-31 18:25:00,7.543,7.616,7.498,7.533,500000.0
2005-10-31 18:26:00,7.558,7.641,7.524,7.633,550000.0
2005-10-31 18:27:00,7.636,7.636,7.541,7.567,400000.0
2005-10-31 18:28:00,7.624,7.625,7.525,7.617,350000.0
2005-10-31 18:29:00,7.549,7.65,7.528,7.65,350000.0
2005-10-31 18:30:00,7.604,7.638,7.518,7.588,450000.0
2005-10-31 18:31:00,7.618,7.619,7.539,7.602,350000.0
2005-10-31 18:32:00,7.56,7.617,7.497,7.547,450000.0
2005-10-31 18:33:00,7.573,7.611,7.462,7.524,500000.0
2005-10-31 18:34:00,7.576,7.604,7.513,7.602,400000.0
2005-10-31 18:35:00,7.549,7.621,7.549,7.565,350000.0
2005-10-31 18:36:00,7.541,7.583,7.463,7.567,550000.0
2005-10-31 18:37:00,7.537,7.657,7.536,7.588,500000.0
2005-10-31 18:38:00,7.587,7.596,7.489,7.565,450000.0
2005-10-31 18:39:00,7.613,7.632,7.541,7.611,400000.0
2005-10-31 18:40:00,7.496,7.636,7.49,7.598,450000.0
2005-10-31 18:41:00,7.555,7.621,7.544,7.599,500000.0
2005-10-31 18:42:00,7.558,7.609,7.5,7.518,550000.0
2005-10-31 18:43:00,7.561,7.619,7.497,7.619,400000.0
2005-10-31 18:44:00,7.584,7.606,7.496,7.536,500000.0
2005-10-31 18:45:00,7.504,7.613,7.504,7.57,350000.0
2005-10-31 18:46:00,7.486,7.59,7.447,7.59,350000.0
2005-10-31 18:47:00,7.471,7.584,7.461,7.554,400000.0
2005-10-31 18:48:00,7.608,7.608,7.471,7.471,550000.0
2005-10-31 18:49:00,7.616,7.616,7.498,7.526,250000.0
2005-10-31 18:50:00,7.521,7.591,7.491,7.491,500000.0
2005-10-31 18:51:00,7.556,7.59,7.493,7.511,450000.0
2005-10-31 18:52:00,7.546,7.612,7.487,7.607,550000.0
2005-10-31 18:53:00,7.552,7.602,7.52,7.564,450000.0
2005-10-31 18:54:00,7.517,7.639,7.505,7.571,550000.0
2005-10-31 18:55:00,7.494,7.598,7.479,7.543,350000.0
2005-10-31 18:56:00,7.466,7.589,7.459,7.459,400000.0
2005-10-31 18:57:00,7.605,7.62,7.511,7.591,450000.0
2005-10-31 18:58:00,7.59,7.601,7.52,7.567,350000.0
2005-10-31 18:59:00,7.518,7.573,7.518,7.546,450000.0
2005-10-31 19:00:00,7.522,7.603,7.467,7.603,350000.0
2005-10-31 19:01:00,7.523,7.615,7.51,7.563,500000.0
2005-10-31 19:02:00,7.576,7.607,7.5,7.5,400000.0
2005-10-31 19:03:00,7.601,7.623,7.523,7.523,350000.0
2005-10-31 19:04:00,7.593,7.597,7.435,7.559,400000.0
2005-10-31 19:05:00,7.613,7.613,7.514,7.594,300000.0
2005-10-31 19:06:00,7.576,7.617,7.493,7.617,400000.0
2005-10-31 19:07:00,7.553,7.583,7.478,7.522,400000.0
2005-10-31 19:08:00,7.528,7.629,7.524,7.524,350000.0
2005-10-31 19:09:00,7.462,7.594,7.45,7.516,500000.0
2005-10-31 19:10:00,7.563,7.564,7.46,7.47,350000.0
2005-10-31 19:11:00,7.524,7.59,7.454,7.586,550000.0
2005-10-31 19:12:00,7.494,7.587,7.494,7.576,350000.0
2005-10-31 19:13:00,7.541,7.634,7.479,7.479,350000.0
2005-10-31 19:14:00,7.489,7.589,7.483,7.589,400000.0
2005-10-31 19:15:00,7.53,7.617,7.521,7.617,500000.0
2005-10-31 19:16:00,7.619,7.622,7.566,7.588,350000.0
2005-10-31 19:17:00,7.556,7.587,7.477,7.566,400000.0
2005-10-31 19:18:00,7.482,7.589,7.448,7.564,350000.0
2005-10-31 19:20:00,7.592,7.592,7.478,7.483,700000.0
2005-10-31 19:21:00,7.5,7.626,7.48,7.487,850000.0
2005-10-31 19:22:00,7.579,7.648,7.499,7.524,900000.0
2005-10-31 19:23:00,7.568,7.63,7.505,7.505,550000.0
2005-10-31 19:24:00,7.475,7.601,7.475,7.567,500000.0
2005-10-31 19:25:00,7.526,7.613,7.5,7.61,350000.0
2005-10-31 19:26:00,7.489,7.614,7.466,7.537,700000.0
2005-10-31 19:27:00,7.506,7.607,7.48,7.48,350000.0
2005-10-31 19:28:00,7.533,7.577,7.491,7.577,350000.0
2005-10-31 19:29:00,7.539,7.596,7.472,7.566,550000.0
2005-10-31 19:30:00,7.598,7.598,7.444,7.477,650000.0
2005-10-31 19:31:00,7.52,7.615,7.494,7.534,400000.0
2005-10-31 19:33:00,7.582,7.62,7.487,7.502,350000.0
2005-10-31 19:34:00,7.521,7.658,7.494,7.494,500000.0
2005-10-31 19:35:00,7.517,7.611,7.48,7.592,550000.0
2005-10-31 19:36:00,7.529,7.591,7.486,7.516,400000.0
2005-10-31 19:37:00,7.553,7.598,7.456,7.598,500000.0
2005-10-31 19:38:00,7.586,7.604,7.507,7.604,350000.0
2005-10-31 19:39:00,7.601,7.601,7.48,7.563,250000.0
2005-10-31 19:40:00,7.57,7.57,7.415,7.566,500000.0
2005-10-31 19:41:00,7.524,7.541,7.509,7.534,350000.0
2005-10-31 19:42:00,7.522,7.621,7.488,7.548,300000.0
2005-10-31 19:43:00,7.605,7.605,7.475,7.577,450000.0
2005-10-31 19:44:00,7.6,7.6,7.502,7.566,450000.0
2005-10-31 19:45:00,7.537,7.642,7.508,7.587,500000.0
2005-10-31 19:46:00,7.5,7.613,7.483,7.578,450000.0
2005-10-31 19:47:00,7.536,7.604,7.487,7.526,550000.0
2005-10-31 19:48:00,7.579,7.618,7.517,7.569,450000.0
2005-10-31 19:49:00,7.567,7.601,7.477,7.601,200000.0
2005-10-31 19:50:00,7.544,7.606,7.518,7.551,600000.0
2005-10-31 19:51:00,7.614,7.614,7.497,7.596,400000.0
2005-10-31 19:52:00,7.587,7.623,7.51,7.542,600000.0
2005-10-31 19:53:00,7.504,7.621,7.504,7.569,450000.0
2005-10-31 19:54:00,7.555,7.627,7.555,7.624,350000.0
2005-10-31 19:55:00,7.511,7.668,7.511,7.545,800000.0
2005-10-31 19:56:00,7.553,7.655,7.522,7.543,450000.0
2005-10-31 19:57:00,7.586,7.673,7.523,7.586,850000.0
2005-10-31 19:58:00,7.513,7.609,7.444,7.563,500000.0
2005-10-31 19:59:00,7.578,7.627,7.474,7.474,350000.0
2005-10-31 20:00:00,7.567,7.579,7.485,7.493,600000.0
2005-10-31 20:01:00,7.565,7.588,7.479,7.574,300000.0
2005-10-31 20:02:00,7.625,7.631,7.491,7.491,400000.0
2005-10-31 20:04:00,7.504,7.541,7.488,7.488,350000.0
2005-10-31 20:05:00,7.574,7.586,7.412,7.481,1050000.0
2005-10-31 20:06:00,7.48,7.618,7.48,7.521,800000.0
2005-10-31 20:07:00,7.516,7.556,7.516,7.553,350000.0
2005-10-31 20:08:00,7.498,7.623,7.477,7.49,650000.0
2005-10-31 20:09:00,7.558,7.609,7.465,7.555,550000.0
2005-10-31 20:10:00,7.456,7.541,7.445,7.445,250000.0
2005-10-31 20:11:00,7.594,7.624,7.48,7.555,550000.0
2005-10-31 20:12:00,7.57,7.57,7.438,7.465,650000.0
2005-10-31 20:13:00,7.536,7.574,7.449,7.469,450000.0
2005-10-31 20:14:00,7.564,7.578,7.436,7.443,550000.0
2005-10-31 20:15:00,7.501,7.56,7.46,7.463,550000.0
2005-10-31 20:16:00,7.472,7.572,7.418,7.478,600000.0
2005-10-31 20:17:00,7.439,7.573,7.439,7.49,500000.0
2005-10-31 20:18:00,7.497,7.557,7.474,7.474,350000.0
2005-10-31 20:19:00,7.454,7.524,7.454,7.458,350000.0
2005-10-31 20:21:00,7.528,7.558,7.429,7.505,300000.0
2005-10-31 20:22:00,7.456,7.549,7.456,7.464,400000.0
2005-10-31 20:23:00,7.411,7.547,7.411,7.547,550000.0
2005-10-31 20:24:00,7.543,7.547,7.425,7.438,400000.0
2005-10-31 20:25:00,7.545,7.553,7.43,7.533,600000.0
2005-10-31 20:26:00,7.517,7.533,7.427,7.483,400000.0
2005-10-31 20:27:00,7.418,7.532,7.382,7.481,700000.0
2005-10-31 20:28:00,7.45,7.531,7.384,7.48,550000.0
2005-10-31 20:29:00,7.499,7.509,7.41,7.509,400000.0
2005-10-31 20:33:00,7.498,7.498,7.399,7.436,250000.0
2005-10-31 20:34:00,7.509,7.51,7.438,7.438,200000.0
2005-10-31 20:36:00,7.495,7.495,7.391,7.432,300000.0
2005-10-31 20:37:00,7.459,7.526,7.459,7.526,100000.0
2005-10-31 20:38:00,7.531,7.531,7.431,7.451,500000.0
2005-10-31 20:39:00,7.43,7.549,7.403,7.549,400000.0
2005-10-31 20:40:00,7.494,7.53,7.494,7.513,150000.0
2005-10-31 20:50:00,7.515,7.515,7.41,7.446,200000.0
2005-10-31 21:00:00,7.395,7.49,7.395,7.445,350000.0
2005-10-31 21:03:00,7.525,7.549,7.443,7.466,500000.0
2005-10-31 21:05:00,7.543,7.543,7.503,7.503,150000.0
2005-10-31 21:06:00,7.533,7.533,7.434,7.448,400000.0
2005-10-31 21:07:00,7.449,7.531,7.409,7.53,400000.0
2005-10-31 21:08:00,7.448,7.503,7.447,7.447,200000.0
2005-10-31 21:12:00,7.484,7.531,7.435,7.435,550000.0
2005-10-31 21:16:00,7.5,7.549,7.5,7.5,200000.0
2005-10-31 21:25:00,7.405,7.495,7.401,7.495,350000.0
2005-10-31 21:27:00,7.484,7.525,7.438,7.516,350000.0
2005-10-31 21:30:00,7.444,7.559,7.444,7.559,150000.0
2005-10-31 21:35:00,7.523,7.569,7.455,7.481,350000.0
2005-10-31 21:36:00,7.541,7.581,7.438,7.438,500000.0
2005-10-31 21:37:00,7.466,7.535,7.441,7.5,450000.0
2005-10-31 21:40:00,7.523,7.523,7.424,7.463,200000.0
2005-10-31 21:42:00,7.526,7.526,7.421,7.518,150000.0
2005-10-31 21:46:00,7.475,7.559,7.436,7.474,400000.0
2005-10-31 21:49:00,7.478,7.497,7.408,7.497,350000.0
2005-10-31 21:56:00,7.431,7.499,7.413,7.496,250000.0
2005-10-31 22:01:00,7.532,7.541,7.422,7.462,600000.0
2005-10-31 22:09:00,7.535,7.535,7.451,7.485,200000.0
2005-10-31 22:16:00,7.529,7.544,7.43,7.511,400000.0
2005-10-31 22:18:00,7.5,7.567,7.445,7.523,200000.0
2005-10-31 22:19:00,7.533,7.533,7.431,7.499,400000.0
2005-10-31 22:20:00,7.445,7.541,7.437,7.474,450000.0
2005-10-31 22:22:00,7.479,7.578,7.479,7.557,450000.0
2005-10-31 22:23:00,7.526,7.528,7.444,7.514,300000.0
2005-10-31 22:24:00,7.451,7.486,7.426,7.469,200000.0
2005-10-31 22:25:00,7.52,7.52,7.426,7.426,150000.0
2005-10-31 22:27:00,7.524,7.562,7.431,7.468,400000.0
2005-10-31 22:40:00,7.469,7.544,7.469,7.524,250000.0
2005-10-31 22:56:00,7.524,7.547,7.466,7.496,300000.0
2005-10-31 22:58:00,7.526,7.526,7.425,7.465,200000.0
2005-10-31 23:03:00,7.429,7.51,7.405,7.51,250000.0
2005-10-31 23:06:00,7.529,7.529,7.438,7.484,300000.0
2005-10-31 23:11:00,7.525,7.57,7.525,7.57,100000.0
2005-10-31 23:12:00,7.556,7.556,7.407,7.448,200000.0
2005-10-31 23:13:00,7.468,7.536,7.468,7.536,100000.0
2005-10-31 23:17:00,7.525,7.525,7.433,7.469,200000.0
2005-10-31 23:25:00,7.522,7.558,7.468,7.539,400000.0
2005-10-31 23:27:00,7.565,7.565,7.461,7.511,400000.0
2005-10-31 23:28:00,7.511,7.513,7.511,7.513,100000.0
2005-10-31 23:30:00,7.526,7.526,7.425,7.465,200000.0
2005-10-31 23:35:00,7.535,7.573,7.463,7.463,350000.0
2005-10-31 23:37:00,7.545,7.545,7.453,7.489,200000.0
2005-10-31 23:51:00,7.554,7.554,7.47,7.504,200000.0
2005-10-31 23:53:00,7.545,7.545,7.445,7.484,200000.0
2005-10-31 23:58:00,7.535,7.535,7.435,7.474,200000.0
2005-11-01 00:00:00,7.56,7.58,7.36,7.43,300000.0
2005-11-01 00:01:00,7.565,7.565,7.499,7.511,300000.0
2005-11-01 00:04:00,7.536,7.536,7.451,7.485,200000.0
2005-11-01 00:07:00,7.526,7.526,7.425,7.465,200000.0
2005-11-01 00:18:00,7.536,7.536,7.452,7.485,200000.0
2005-11-01 00:22:00,7.523,7.523,7.423,7.463,200000.0
2005-11-01 00:37:00,7.435,7.537,7.435,7.526,150000.0
2005-11-01 00:39:00,7.526,7.526,7.469,7.469,100000.0
2005-11-01 00:40:00,7.54,7.54,7.464,7.535,200000.0
2005-11-01 00:43:00,7.534,7.563,7.43,7.488,400000.0
2005-11-01 00:49:00,7.538,7.61,7.476,7.565,600000.0
2005-11-01 01:12:00,7.546,7.546,7.462,7.495,200000.0
2005-11-01 01:20:00,7.531,7.531,7.426,7.465,200000.0
2005-11-01 01:32:00,7.546,7.546,7.423,7.501,200000.0
2005-11-01 01:45:00,7.491,7.491,7.381,7.39,200000.0
2005-11-01 01:46:00,7.386,7.506,7.363,7.506,400000.0
2005-11-01 01:50:00,7.537,7.537,7.453,7.485,200000.0
2005-11-01 02:00:00,7.445,7.588,7.445,7.488,400000.0
2005-11-01 02:06:00,7.531,7.531,7.426,7.465,200000.0
2005-11-01 02:08:00,7.528,7.528,7.437,7.52,350000.0
2005-11-01 02:10:00,7.494,7.521,7.434,7.473,350000.0
2005-11-01 02:12:00,7.536,7.536,7.451,7.485,200000.0
2005-11-01 02:15:00,7.462,7.566,7.437,7.566,600000.0
2005-11-01 02:16:00,7.471,7.547,7.461,7.461,400000.0
2005-11-01 02:18:00,7.475,7.533,7.421,7.533,450000.0
2005-11-01 02:20:00,7.536,7.536,7.431,7.467,200000.0
2005-11-01 02:21:00,7.536,7.543,7.461,7.461,200000.0
2005-11-01 02:22:00,7.445,7.519,7.427,7.517,300000.0
2005-11-01 02:27:00,7.453,7.57,7.446,7.503,400000.0
2005-11-01 02:28:00,7.481,7.62,7.481,7.587,350000.0
2005-11-01 02:32:00,7.502,7.535,7.452,7.526,400000.0
2005-11-01 02:46:00,7.534,7.534,7.435,7.474,200000.0
2005-11-01 02:50:00,7.559,7.64,7.485,7.556,450000.0
2005-11-01 02:52:00,7.555,7.555,7.463,7.499,200000.0
2005-11-01 03:00:00,7.487,7.628,7.487,7.503,500000.0
2005-11-01 03:01:00,7.488,7.596,7.483,7.541,500000.0
2005-11-01 03:02:00,7.526,7.556,7.41,7.427,450000.0
2005-11-01 03:03:00,7.536,7.559,7.446,7.532,400000.0
2005-11-01 03:04:00,7.483,7.562,7.466,7.466,400000.0
2005-11-01 03:05:00,7.48,7.545,7.432,7.545,500000.0
2005-11-01 03:06:00,7.526,7.565,7.403,7.54,500000.0
2005-11-01 03:07:00,7.438,7.531,7.438,7.528,450000.0
2005-11-01 03:08:00,7.582,7.582,7.496,7.542,350000.0
2005-11-01 03:10:00,7.466,7.536,7.429,7.476,450000.0
2005-11-01 03:12:00,7.513,7.557,7.437,7.557,200000.0
2005-11-01 03:13:00,7.467,7.524,7.467,7.524,100000.0
2005-11-01 03:14:00,7.529,7.529,7.437,7.437,100000.0
2005-11-01 03:16:00,7.575,7.575,7.502,7.502,150000.0
2005-11-01 03:18:00,7.476,7.557,7.454,7.512,300000.0
2005-11-01 03:19:00,7.436,7.57,7.429,7.57,500000.0
2005-11-01 03:23:00,7.541,7.541,7.437,7.475,200000.0
2005-11-01 03:25:00,7.591,7.591,7.488,7.505,400000.0
2005-11-01 03:27:00,7.57,7.57,7.439,7.543,750000.0
2005-11-01 03:28:00,7.566,7.566,7.428,7.515,300000.0
2005-11-01 03:29:00,7.521,7.572,7.454,7.563,550000.0
2005-11-01 03:30:00,7.443,7.549,7.402,7.471,500000.0
2005-11-01 03:33:00,7.545,7.566,7.451,7.498,350000.0
2005-11-01 03:34:00,7.448,7.574,7.448,7.536,250000.0
2005-11-01 03:36:00,7.537,7.578,7.46,7.55,500000.0
2005-11-01 03:37:00,7.431,7.528,7.431,7.435,300000.0
2005-11-01 03:44:00,7.541,7.541,7.496,7.496,150000.0
2005-11-01 03:45:00,7.497,7.558,7.455,7.501,350000.0
2005-11-01 03:47:00,7.478,7.592,7.467,7.56,550000.0
2005-11-01 03:49:00,7.515,7.523,7.446,7.515,300000.0
2005-11-01 03:51:00,7.47,7.5,7.431,7.5,250000.0
2005-11-01 03:52:00,7.472,7.552,7.471,7.533,250000.0
2005-11-01 03:54:00,7.56,7.56,7.421,7.461,300000.0
2005-11-01 03:55:00,7.56,7.565,7.56,7.565,100000.0
2005-11-01 03:57:00,7.531,7.531,7.429,7.531,450000.0
2005-11-01 04:00:00,7.558,7.558,7.45,7.538,350000.0
2005-11-01 04:01:00,7.474,7.542,7.432,7.542,300000.0
2005-11-01 04:02:00,7.425,7.512,7.415,7.512,400000.0
2005-11-01 04:03:00,7.512,7.553,7.42,7.553,250000.0
2005-11-01 04:07:00,7.525,7.525,7.433,7.469,200000.0
2005-11-01 04:08:00,7.525,7.525,7.469,7.469,100000.0
2005-11-01 04:11:00,7.472,7.517,7.419,7.478,500000.0
2005-11-01 04:13:00,7.531,7.531,7.446,7.477,300000.0
2005-11-01 04:15:00,7.513,7.556,7.446,7.446,350000.0
2005-11-01 04:18:00,7.532,7.532,7.437,7.437,300000.0
2005-11-01 04:20:00,7.529,7.529,7.44,7.473,250000.0
2005-11-01 04:24:00,7.545,7.545,7.453,7.489,200000.0
2005-11-01 04:27:00,7.516,7.585,7.464,7.491,500000.0
2005-11-01 04:34:00,7.523,7.523,7.423,7.463,200000.0
2005-11-01 04:37:00,7.525,7.525,7.433,7.469,200000.0
2005-11-01 04:39:00,7.525,7.525,7.397,7.5,500000.0
2005-11-01 04:40:00,7.489,7.542,7.457,7.533,400000.0
2005-11-01 04:41:00,7.522,7.532,7.522,7.532,100000.0
2005-11-01 04:43:00,7.525,7.525,7.433,7.469,200000.0
2005-11-01 04:46:00,7.552,7.552,7.416,7.44,300000.0
2005-11-01 04:48:00,7.503,7.555,7.429,7.552,400000.0
2005-11-01 04:50:00,7.525,7.525,7.433,7.469,200000.0
2005-11-01 04:53:00,7.553,7.553,7.448,7.492,250000.0
2005-11-01 04:54:00,7.494,7.533,7.434,7.474,550000.0
2005-11-01 04:55:00,7.537,7.537,7.421,7.492,500000.0
2005-11-01 05:04:00,7.452,7.533,7.443,7.443,300000.0
2005-11-01 05:08:00,7.468,7.567,7.468,7.533,450000.0
2005-11-01 05:09:00,7.564,7.564,7.513,7.517,300000.0
2005-11-01 05:14:00,7.501,7.559,7.41,7.558,500000.0
2005-11-01 05:15:00,7.563,7.563,7.414,7.447,350000.0
2005-11-01 05:19:00,7.513,7.513,7.414,7.453,200000.0
2005-11-01 05:21:00,7.559,7.601,7.49,7.494,400000.0
2005-11-01 05:22:00,7.478,7.555,7.454,7.555,300000.0
2005-11-01 05:25:00,7.558,7.558,7.412,7.517,400000.0
2005-11-01 05:26:00,7.457,7.57,7.457,7.499,400000.0
2005-11-01 05:27:00,7.564,7.564,7.447,7.451,200000.0
2005-11-01 05:29:00,7.432,7.493,7.432,7.493,100000.0
2005-11-01 05:30:00,7.547,7.547,7.441,7.52,300000.0
2005-11-01 05:32:00,7.544,7.544,7.408,7.424,350000.0
2005-11-01 05:33:00,7.514,7.514,7.475,7.475,100000.0
2005-11-01 05:34:00,7.555,7.559,7.462,7.508,700000.0
2005-11-01 05:35:00,7.499,7.546,7.435,7.47,500000.0
2005-11-01 05:36:00,7.443,7.559,7.411,7.559,550000.0
2005-11-01 05:37:00,7.521,7.545,7.425,7.48,300000.0
2005-11-01 05:38:00,7.534,7.562,7.435,7.507,400000.0
2005-11-01 05:39:00,7.496,7.558,7.462,7.558,200000.0
2005-11-01 05:40:00,7.423,7.55,7.407,7.433,550000.0
2005-11-01 05:42:00,7.484,7.502,7.466,7.466,150000.0
2005-11-01 05:43:00,7.516,7.516,7.405,7.405,250000.0
2005-11-01 05:44:00,7.473,7.566,7.466,7.553,300000.0
2005-11-01 05:48:00,7.529,7.574,7.459,7.488,500000.0
2005-11-01 05:52:00,7.524,7.531,7.412,7.519,450000.0
2005-11-01 05:54:00,7.469,7.541,7.423,7.521,550000.0
2005-11-01 05:55:00,7.459,7.529,7.427,7.461,450000.0
2005-11-01 05:56:00,7.529,7.529,7.443,7.507,450000.0
2005-11-01 05:57:00,7.46,7.501,7.397,7.501,300000.0
2005-11-01 05:58:00,7.511,7.574,7.491,7.539,350000.0
2005-11-01 05:59:00,7.507,7.514,7.475,7.482,350000.0
2005-11-01 06:01:00,7.53,7.54,7.445,7.54,350000.0
2005-11-01 06:04:00,7.437,7.644,7.437,7.5,550000.0
2005-11-01 06:05:00,7.562,7.565,7.435,7.54,500000.0
2005-11-01 06:06:00,7.454,7.542,7.432,7.432,400000.0
2005-11-01 06:07:00,7.478,7.569,7.43,7.43,550000.0
2005-11-01 06:08:00,7.526,7.56,7.418,7.521,800000.0
2005-11-01 06:09:00,7.513,7.517,7.421,7.517,450000.0
2005-11-01 06:10:00,7.451,7.566,7.451,7.523,650000.0
2005-11-01 06:11:00,7.474,7.515,7.472,7.481,300000.0
2005-11-01 06:18:00,7.515,7.515,7.436,7.472,200000.0
2005-11-01 06:22:00,7.485,7.539,7.484,7.523,400000.0
2005-11-01 06:23:00,7.419,7.463,7.419,7.463,100000.0
2005-11-01 06:24:00,7.434,7.516,7.434,7.516,100000.0
2005-11-01 06:25:00,7.53,7.536,7.439,7.456,350000.0
2005-11-01 06:26:00,7.532,7.54,7.441,7.524,550000.0
2005-11-01 06:29:00,7.434,7.604,7.434,7.577,550000.0
2005-11-01 06:30:00,7.551,7.566,7.53,7.53,250000.0
2005-11-01 06:31:00,7.537,7.568,7.467,7.475,600000.0
2005-11-01 06:32:00,7.525,7.567,7.426,7.513,350000.0
2005-11-01 06:33:00,7.42,7.517,7.391,7.504,400000.0
2005-11-01 06:34:00,7.57,7.57,7.532,7.532,100000.0
2005-11-01 06:35:00,7.507,7.525,7.506,7.525,250000.0
2005-11-01 06:38:00,7.485,7.588,7.44,7.537,500000.0
2005-11-01 06:39:00,7.527,7.558,7.481,7.504,250000.0
2005-11-01 06:40:00,7.489,7.547,7.476,7.517,450000.0
2005-11-01 06:41:00,7.584,7.584,7.533,7.537,300000.0
2005-11-01 06:42:00,7.539,7.539,7.492,7.531,300000.0
2005-11-01 06:43:00,7.544,7.576,7.487,7.568,500000.0
2005-11-01 06:44:00,7.56,7.56,7.441,7.513,400000.0
2005-11-01 06:45:00,7.564,7.571,7.447,7.447,250000.0
2005-11-01 06:46:00,7.541,7.541,7.415,7.415,350000.0
2005-11-01 06:47:00,7.573,7.635,7.467,7.577,550000.0
2005-11-01 06:48:00,7.519,7.519,7.448,7.448,150000.0
2005-11-01 06:53:00,7.476,7.544,7.449,7.449,300000.0
2005-11-01 06:54:00,7.563,7.563,7.524,7.524,300000.0
2005-11-01 06:58:00,7.543,7.543,7.445,7.445,250000.0
2005-11-01 06:59:00,7.432,7.515,7.432,7.511,150000.0
2005-11-01 07:01:00,7.438,7.524,7.437,7.472,350000.0
2005-11-01 07:02:00,7.536,7.558,7.444,7.444,200000.0
2005-11-01 07:04:00,7.507,7.507,7.448,7.448,300000.0
2005-11-01 07:05:00,7.541,7.541,7.486,7.486,100000.0
2005-11-01 07:07:00,7.533,7.533,7.443,7.465,400000.0
2005-11-01 07:09:00,7.461,7.55,7.414,7.55,450000.0
2005-11-01 07:10:00,7.468,7.543,7.468,7.469,300000.0
2005-11-01 07:12:00,7.53,7.571,7.456,7.558,250000.0
2005-11-01 07:22:00,7.508,7.508,7.502,7.502,100000.0
2005-11-01 07:27:00,7.437,7.55,7.437,7.526,600000.0
2005-11-01 07:29:00,7.475,7.563,7.454,7.515,250000.0
2005-11-01 07:31:00,7.502,7.508,7.502,7.508,100000.0
2005-11-01 07:32:00,7.47,7.519,7.436,7.469,250000.0
2005-11-01 07:36:00,7.466,7.556,7.464,7.502,500000.0
2005-11-01 07:38:00,7.53,7.53,7.423,7.491,400000.0
2005-11-01 07:40:00,7.494,7.54,7.419,7.54,450000.0
2005-11-01 07:41:00,7.565,7.565,7.448,7.448,400000.0
2005-11-01 07:45:00,7.485,7.584,7.457,7.565,400000.0
2005-11-01 07:46:00,7.536,7.536,7.531,7.531,100000.0
2005-11-01 07:50:00,7.446,7.566,7.446,7.47,550000.0
2005-11-01 07:51:00,7.47,7.558,7.446,7.553,600000.0
2005-11-01 07:52:00,7.578,7.578,7.468,7.468,150000.0
2005-11-01 07:57:00,7.457,7.49,7.457,7.49,100000.0
2005-11-01 08:01:00,7.451,7.539,7.414,7.414,350000.0
2005-11-01 08:03:00,7.422,7.501,7.413,7.501,450000.0
2005-11-01 08:08:00,7.46,7.534,7.419,7.429,650000.0
2005-11-01 08:09:00,7.464,7.525,7.422,7.458,500000.0
2005-11-01 08:16:00,7.476,7.545,7.472,7.513,250000.0
2005-11-01 08:17:00,7.457,7.554,7.452,7.532,650000.0
2005-11-01 08:21:00,7.452,7.557,7.425,7.472,550000.0
2005-11-01 08:23:00,7.451,7.559,7.451,7.556,300000.0
2005-11-01 08:24:00,7.471,7.577,7.456,7.569,500000.0
2005-11-01 08:25:00,7.435,7.554,7.435,7.533,350000.0
2005-11-01 08:26:00,7.543,7.552,7.448,7.546,500000.0
2005-11-01 08:27:00,7.481,7.565,7.481,7.565,400000.0
2005-11-01 08:29:00,7.43,7.517,7.402,7.512,400000.0
2005-11-01 08:33:00,7.511,7.543,7.393,7.506,400000.0
2005-11-01 08:34:00,7.49,7.527,7.442,7.458,300000.0
2005-11-01 08:35:00,7.435,7.518,7.435,7.518,100000.0
2005-11-01 08:38:00,7.522,7.555,7.412,7.441,650000.0
2005-11-01 08:39:00,7.473,7.537,7.422,7.422,250000.0
2005-11-01 08:40:00,7.505,7.561,7.478,7.526,250000.0
2005-11-01 08:41:00,7.509,7.534,7.47,7.47,350000.0
2005-11-01 08:42:00,7.571,7.571,7.484,7.535,450000.0
2005-11-01 08:43:00,7.475,7.571,7.475,7.533,400000.0
2005-11-01 08:45:00,7.536,7.595,7.496,7.496,350000.0
2005-11-01 08:48:00,7.447,7.504,7.447,7.475,450000.0
2005-11-01 08:49:00,7.571,7.574,7.483,7.523,400000.0
2005-11-01 08:50:00,7.417,7.553,7.417,7.493,300000.0
2005-11-01 08:51:00,7.508,7.558,7.458,7.502,350000.0
2005-11-01 08:52:00,7.44,7.525,7.432,7.521,450000.0
2005-11-01 08:53:00,7.54,7.553,7.483,7.542,400000.0
2005-11-01 08:54:00,7.537,7.537,7.433,7.442,350000.0
2005-11-01 08:59:00,7.549,7.56,7.428,7.509,500000.0
2005-11-01 09:02:00,7.42,7.512,7.414,7.453,550000.0
2005-11-01 09:03:00,7.467,7.529,7.421,7.421,300000.0
2005-11-01 09:04:00,7.516,7.569,7.416,7.556,400000.0
2005-11-01 09:05:00,7.467,7.519,7.401,7.519,400000.0
2005-11-01 09:06:00,7.491,7.54,7.442,7.488,350000.0
2005-11-01 09:07:00,7.431,7.545,7.431,7.531,400000.0
2005-11-01 09:08:00,7.484,7.569,7.484,7.541,350000.0
2005-11-01 09:09:00,7.455,7.561,7.44,7.44,450000.0
2005-11-01 09:10:00,7.526,7.537,7.414,7.537,350000.0
2005-11-01 09:12:00,7.549,7.578,7.473,7.475,550000.0
2005-11-01 09:16:00,7.488,7.566,7.438,7.454,350000.0
2005-11-01 09:17:00,7.434,7.578,7.434,7.548,550000.0
2005-11-01 09:18:00,7.528,7.564,7.451,7.521,400000.0
2005-11-01 09:20:00,7.476,7.575,7.419,7.419,450000.0
2005-11-01 09:21:00,7.467,7.547,7.424,7.547,550000.0
2005-11-01 09:38:00,7.484,7.559,7.446,7.55,450000.0
2005-11-01 09:40:00,7.462,7.592,7.437,7.437,550000.0
2005-11-01 09:41:00,7.501,7.557,7.443,7.443,350000.0
2005-11-01 09:45:00,7.542,7.569,7.434,7.553,400000.0
2005-11-01 09:46:00,7.487,7.55,7.469,7.5,250000.0
2005-11-01 09:47:00,7.46,7.561,7.46,7.529,450000.0
2005-11-01 09:55:00,7.523,7.572,7.457,7.477,400000.0
2005-11-01 09:56:00,7.486,7.597,7.474,7.573,400000.0
2005-11-01 09:57:00,7.479,7.556,7.444,7.54,500000.0
2005-11-01 09:58:00,7.459,7.555,7.457,7.498,400000.0
2005-11-01 09:59:00,7.453,7.541,7.395,7.541,450000.0
2005-11-01 10:00:00,7.533,7.533,7.427,7.523,550000.0
2005-11-01 10:03:00,7.497,7.509,7.394,7.43,400000.0
2005-11-01 10:04:00,7.511,7.533,7.442,7.469,400000.0
2005-11-01 10:05:00,7.396,7.532,7.384,7.532,400000.0
2005-11-01 10:08:00,7.516,7.565,7.428,7.563,450000.0
2005-11-01 10:11:00,7.551,7.59,7.436,7.436,500000.0
2005-11-01 10:12:00,7.542,7.542,7.429,7.508,350000.0
2005-11-01 10:15:00,7.577,7.577,7.464,7.519,350000.0
2005-11-01 10:16:00,7.427,7.559,7.427,7.503,400000.0
2005-11-01 10:17:00,7.485,7.535,7.434,7.437,400000.0
2005-11-01 10:18:00,7.413,7.532,7.4,7.532,450000.0
2005-11-01 10:19:00,7.461,7.56,7.426,7.502,400000.0
2005-11-01 10:22:00,7.437,7.576,7.437,7.484,400000.0
2005-11-01 10:23:00,7.519,7.532,7.371,7.485,450000.0
2005-11-01 10:24:00,7.533,7.546,7.393,7.544,900000.0
2005-11-01 10:25:00,7.431,7.544,7.406,7.504,700000.0
2005-11-01 10:26:00,7.548,7.553,7.445,7.445,350000.0
2005-11-01 10:27:00,7.523,7.548,7.438,7.548,450000.0
2005-11-01 10:28:00,7.57,7.57,7.468,7.493,350000.0
2005-11-01 10:29:00,7.549,7.549,7.359,7.513,900000.0
2005-11-01 10:30:00,7.475,7.526,7.406,7.444,400000.0
2005-11-01 10:31:00,7.413,7.5,7.413,7.454,350000.0
2005-11-01 10:35:00,7.416,7.531,7.416,7.466,400000.0
2005-11-01 10:36:00,7.467,7.582,7.443,7.468,500000.0
2005-11-01 10:37:00,7.55,7.55,7.414,7.464,400000.0
2005-11-01 10:38:00,7.427,7.587,7.427,7.55,400000.0
2005-11-01 10:40:00,7.529,7.54,7.43,7.531,550000.0
2005-11-01 10:41:00,7.521,7.544,7.433,7.435,350000.0
2005-11-01 10:43:00,7.512,7.564,7.424,7.448,400000.0
2005-11-01 10:46:00,7.523,7.553,7.424,7.553,400000.0
2005-11-01 10:48:00,7.463,7.555,7.41,7.548,450000.0
2005-11-01 10:50:00,7.497,7.565,7.43,7.43,800000.0
2005-11-01 10:51:00,7.532,7.579,7.447,7.557,550000.0
2005-11-01 10:52:00,7.53,7.572,7.414,7.526,950000.0
2005-11-01 10:55:00,7.525,7.574,7.445,7.515,800000.0
2005-11-01 10:56:00,7.487,7.548,7.406,7.548,400000.0
2005-11-01 10:57:00,7.506,7.531,7.377,7.501,450000.0
2005-11-01 10:59:00,7.533,7.565,7.416,7.416,450000.0
2005-11-01 11:01:00,7.44,7.586,7.44,7.525,500000.0
2005-11-01 11:02:00,7.557,7.561,7.431,7.489,400000.0
2005-11-01 11:05:00,7.408,7.545,7.408,7.433,550000.0
2005-11-01 11:06:00,7.522,7.551,7.426,7.426,350000.0
2005-11-01 11:08:00,7.471,7.589,7.457,7.568,350000.0
2005-11-01 11:09:00,7.541,7.541,7.432,7.529,500000.0
2005-11-01 11:11:00,7.537,7.554,7.406,7.51,350000.0
2005-11-01 11:13:00,7.513,7.551,7.418,7.551,500000.0
2005-11-01 11:15:00,7.436,7.519,7.397,7.471,400000.0
2005-11-01 11:16:00,7.476,7.53,7.454,7.53,500000.0
2005-11-01 11:17:00,7.544,7.544,7.432,7.54,350000.0
2005-11-01 11:18:00,7.453,7.511,7.453,7.492,350000.0
2005-11-01 11:20:00,7.533,7.562,7.448,7.475,400000.0
2005-11-01 11:21:00,7.542,7.542,7.4,7.511,450000.0
2005-11-01 11:22:00,7.529,7.529,7.327,7.377,400000.0
2005-11-01 11:23:00,7.403,7.538,7.403,7.426,500000.0
2005-11-01 11:24:00,7.478,7.553,7.41,7.512,550000.0
2005-11-01 11:25:00,7.451,7.569,7.451,7.452,550000.0
2005-11-01 11:26:00,7.535,7.57,7.45,7.564,400000.0
2005-11-01 11:27:00,7.458,7.577,7.458,7.563,500000.0
2005-11-01 11:29:00,7.467,7.565,7.451,7.477,500000.0
2005-11-01 11:30:00,7.534,7.536,7.418,7.418,500000.0
2005-11-01 11:31:00,7.516,7.551,7.436,7.497,350000.0
2005-11-01 11:32:00,7.502,7.563,7.44,7.44,450000.0
2005-11-01 11:33:00,7.42,7.545,7.42,7.498,350000.0
2005-11-01 11:34:00,7.514,7.516,7.448,7.516,250000.0
2005-11-01 11:36:00,7.476,7.582,7.427,7.474,550000.0
2005-11-01 11:37:00,7.449,7.544,7.386,7.504,400000.0
2005-11-01 11:38:00,7.495,7.495,7.404,7.495,400000.0
2005-11-01 11:40:00,7.458,7.527,7.417,7.491,400000.0
2005-11-01 11:41:00,7.438,7.52,7.438,7.458,350000.0
2005-11-01 11:42:00,7.41,7.515,7.41,7.508,350000.0
2005-11-01 11:43:00,7.531,7.546,7.425,7.546,350000.0
2005-11-01 11:44:00,7.548,7.548,7.406,7.5,450000.0
2005-11-01 11:46:00,7.501,7.542,7.418,7.442,400000.0
2005-11-01 11:52:00,7.451,7.543,7.413,7.543,450000.0
2005-11-01 11:53:00,7.424,7.546,7.424,7.456,400000.0
2005-11-01 11:55:00,7.482,7.552,7.427,7.552,350000.0
2005-11-01 11:57:00,7.548,7.548,7.433,7.503,450000.0
2005-11-01 11:58:00,7.43,7.536,7.412,7.536,350000.0
2005-11-01 12:03:00,7.423,7.538,7.419,7.499,550000.0
2005-11-01 12:04:00,7.465,7.538,7.424,7.424,350000.0
2005-11-01 12:05:00,7.5,7.529,7.401,7.444,350000.0
2005-11-01 12:06:00,7.515,7.524,7.455,7.524,350000.0
2005-11-01 12:07:00,7.521,7.558,7.386,7.49,450000.0
2005-11-01 12:09:00,7.424,7.511,7.424,7.46,350000.0
2005-11-01 12:12:00,7.394,7.531,7.394,7.417,350000.0
2005-11-01 12:15:00,7.447,7.513,7.413,7.453,400000.0
2005-11-01 12:16:00,7.472,7.534,7.395,7.448,400000.0
2005-11-01 12:17:00,7.496,7.529,7.479,7.524,400000.0
2005-11-01 12:26:00,7.507,7.509,7.398,7.445,450000.0
2005-11-01 12:28:00,7.501,7.539,7.413,7.489,500000.0
2005-11-01 12:31:00,7.515,7.515,7.434,7.489,350000.0
2005-11-01 12:37:00,7.51,7.51,7.394,7.411,500000.0
2005-11-01 12:38:00,7.495,7.545,7.406,7.47,450000.0
2005-11-01 12:40:00,7.47,7.553,7.411,7.46,450000.0
2005-11-01 12:42:00,7.414,7.536,7.407,7.495,550000.0
2005-11-01 12:47:00,7.454,7.539,7.397,7.46,350000.0
2005-11-01 12:48:00,7.423,7.523,7.388,7.5,550000.0
2005-11-01 12:52:00,7.456,7.547,7.426,7.512,500000.0
2005-11-01 12:54:00,7.517,7.538,7.427,7.477,450000.0
2005-11-01 12:55:00,7.466,7.524,7.41,7.524,450000.0
2005-11-01 12:56:00,7.482,7.516,7.39,7.41,450000.0
2005-11-01 12:59:00,7.454,7.498,7.382,7.494,450000.0
2005-11-01 13:01:00,7.393,7.519,7.391,7.478,400000.0
2005-11-01 13:03:00,7.463,7.536,7.408,7.408,450000.0
2005-11-01 13:05:00,7.409,7.515,7.409,7.514,400000.0
2005-11-01 13:06:00,7.525,7.525,7.384,7.479,450000.0
2005-11-01 13:07:00,7.529,7.529,7.372,7.446,500000.0
2005-11-01 13:10:00,7.484,7.575,7.412,7.435,500000.0
2005-11-01 13:11:00,7.418,7.495,7.414,7.495,400000.0
2005-11-01 13:16:00,7.514,7.514,7.399,7.498,350000.0
2005-11-01 13:21:00,7.386,7.483,7.384,7.386,350000.0
2005-11-01 13:23:00,7.441,7.518,7.394,7.416,350000.0
2005-11-01 13:26:00,7.47,7.574,7.417,7.46,550000.0
2005-11-01 13:28:00,7.484,7.535,7.389,7.443,400000.0
2005-11-01 13:29:00,7.527,7.527,7.373,7.48,350000.0
2005-11-01 13:32:00,7.455,7.542,7.407,7.407,500000.0
2005-11-01 13:34:00,7.4,7.538,7.4,7.43,350000.0
2005-11-01 13:40:00,7.504,7.537,7.408,7.529,350000.0
2005-11-01 13:41:00,7.431,7.536,7.429,7.534,400000.0
2005-11-01 13:42:00,7.531,7.531,7.417,7.503,350000.0
2005-11-01 13:43:00,7.522,7.536,7.394,7.503,500000.0
2005-11-01 13:44:00,7.417,7.529,7.388,7.462,350000.0
2005-11-01 13:46:00,7.472,7.552,7.43,7.471,450000.0
2005-11-01 13:47:00,7.413,7.517,7.413,7.481,150000.0
2005-11-01 13:49:00,7.38,7.508,7.38,7.495,350000.0
2005-11-01 13:52:00,7.545,7.545,7.414,7.509,350000.0
2005-11-01 13:53:00,7.443,7.516,7.401,7.431,450000.0
2005-11-01 13:54:00,7.459,7.528,7.413,7.521,400000.0
2005-11-01 13:55:00,7.487,7.531,7.468,7.5,350000.0
2005-11-01 13:59:00,7.509,7.532,7.387,7.532,500000.0
2005-11-01 14:01:00,7.484,7.535,7.422,7.535,400000.0
2005-11-01 14:02:00,7.534,7.534,7.417,7.484,350000.0
2005-11-01 14:03:00,7.483,7.483,7.403,7.478,350000.0
2005-11-01 14:04:00,7.416,7.546,7.416,7.536,350000.0
2005-11-01 14:07:00,7.483,7.512,7.392,7.48,400000.0
2005-11-01 14:08:00,7.444,7.496,7.399,7.471,400000.0
2005-11-01 14:12:00,7.522,7.536,7.493,7.532,450000.0
2005-11-01 14:14:00,7.421,7.538,7.405,7.46,500000.0
2005-11-01 14:15:00,7.402,7.544,7.402,7.448,500000.0
2005-11-01 14:16:00,7.437,7.516,7.415,7.478,450000.0
2005-11-01 14:18:00,7.487,7.54,7.42,7.538,400000.0
2005-11-01 14:20:00,7.441,7.535,7.441,7.449,350000.0
2005-11-01 14:21:00,7.45,7.569,7.427,7.47,450000.0
2005-11-01 14:22:00,7.495,7.535,7.39,7.535,450000.0
2005-11-01 14:24:00,7.535,7.535,7.441,7.518,400000.0
2005-11-01 14:27:00,7.459,7.527,7.382,7.527,400000.0
2005-11-01 14:28:00,7.49,7.49,7.397,7.46,400000.0
2005-11-01 14:29:00,7.484,7.526,7.399,7.493,350000.0
2005-11-01 14:30:00,7.457,7.534,7.403,7.403,550000.0
2005-11-01 14:31:00,7.438,7.535,7.435,7.516,400000.0
2005-11-01 14:32:00,7.493,7.52,7.421,7.453,500000.0
2005-11-01 14:33:00,7.509,7.524,7.389,7.447,550000.0
2005-11-01 14:34:00,7.486,7.533,7.405,7.405,450000.0
2005-11-01 14:35:00,7.506,7.525,7.456,7.456,350000.0
2005-11-01 14:36:00,7.505,7.526,7.416,7.526,400000.0
2005-11-01 14:37:00,7.435,7.527,7.372,7.527,550000.0
2005-11-01 14:38:00,7.489,7.53,7.443,7.511,400000.0
2005-11-01 14:40:00,7.465,7.537,7.435,7.464,400000.0
2005-11-01 14:41:00,7.441,7.545,7.441,7.52,550000.0
2005-11-01 14:42:00,7.414,7.51,7.396,7.498,400000.0
2005-11-01 14:43:00,7.504,7.534,7.401,7.534,500000.0
2005-11-01 14:44:00,7.424,7.506,7.409,7.506,450000.0
2005-11-01 14:45:00,7.496,7.541,7.455,7.52,400000.0
2005-11-01 14:46:00,7.535,7.576,7.461,7.467,350000.0
2005-11-01 14:47:00,7.504,7.555,7.419,7.54,350000.0
2005-11-01 14:48:00,7.525,7.559,7.457,7.538,400000.0
2005-11-01 14:49:00,7.538,7.538,7.372,7.378,500000.0
2005-11-01 14:50:00,7.462,7.545,7.415,7.415,400000.0
2005-11-01 14:51:00,7.538,7.554,7.442,7.51,350000.0
2005-11-01 14:52:00,7.563,7.563,7.467,7.487,450000.0
2005-11-01 14:53:00,7.462,7.531,7.43,7.482,400000.0
2005-11-01 14:55:00,7.509,7.534,7.41,7.41,450000.0
2005-11-01 14:57:00,7.556,7.581,7.463,7.558,450000.0
2005-11-01 14:59:00,7.469,7.581,7.437,7.566,550000.0
2005-11-01 15:00:00,7.433,7.554,7.433,7.464,450000.0
2005-11-01 15:01:00,7.507,7.532,7.418,7.52,450000.0
2005-11-01 15:02:00,7.453,7.564,7.433,7.514,450000.0
2005-11-01 15:03:00,7.535,7.571,7.436,7.561,500000.0
2005-11-01 15:06:00,7.525,7.552,7.511,7.511,400000.0
2005-11-01 15:08:00,7.463,7.612,7.463,7.522,500000.0
2005-11-01 15:09:00,7.549,7.613,7.466,7.466,450000.0
2005-11-01 15:11:00,7.468,7.587,7.428,7.448,500000.0
2005-11-01 15:12:00,7.541,7.541,7.441,7.465,250000.0
2005-11-01 15:13:00,7.532,7.565,7.467,7.561,400000.0
2005-11-01 15:20:00,7.528,7.546,7.418,7.534,600000.0
2005-11-01 15:21:00,7.543,7.548,7.432,7.548,450000.0
2005-11-01 15:23:00,7.46,7.548,7.46,7.523,400000.0
2005-11-01 15:24:00,7.54,7.563,7.474,7.549,350000.0
2005-11-01 15:25:00,7.561,7.561,7.46,7.514,350000.0
2005-11-01 15:26:00,7.438,7.534,7.438,7.451,550000.0
2005-11-01 15:27:00,7.45,7.544,7.44,7.461,350000.0
2005-11-01 15:28:00,7.438,7.546,7.438,7.489,350000.0
2005-11-01 15:29:00,7.502,7.502,7.375,7.48,400000.0
2005-11-01 15:30:00,7.495,7.517,7.41,7.456,450000.0
2005-11-01 15:31:00,7.439,7.556,7.439,7.45,500000.0
2005-11-01 15:32:00,7.43,7.494,7.384,7.489,450000.0
2005-11-01 15:33:00,7.475,7.475,7.391,7.474,400000.0
2005-11-01 15:34:00,7.395,7.52,7.372,7.372,400000.0
2005-11-01 15:35:00,7.449,7.518,7.427,7.462,400000.0
2005-11-01 15:36:00,7.493,7.546,7.429,7.546,550000.0
2005-11-01 15:37:00,7.405,7.53,7.403,7.483,400000.0
2005-11-01 15:38:00,7.451,7.53,7.436,7.441,450000.0
2005-11-01 15:39:00,7.451,7.497,7.409,7.497,150000.0
2005-11-01 15:40:00,7.418,7.516,7.416,7.428,450000.0
2005-11-01 15:41:00,7.391,7.517,7.391,7.482,400000.0
2005-11-01 15:42:00,7.507,7.507,7.397,7.419,350000.0
2005-11-01 15:43:00,7.439,7.49,7.376,7.382,450000.0
2005-11-01 15:44:00,7.496,7.523,7.419,7.501,350000.0
2005-11-01 15:45:00,7.507,7.507,7.388,7.485,450000.0
2005-11-01 15:46:00,7.398,7.515,7.398,7.416,400000.0
2005-11-01 15:47:00,7.473,7.522,7.341,7.38,550000.0
2005-11-01 15:48:00,7.413,7.5,7.39,7.399,350000.0
2005-11-01 15:49:00,7.466,7.513,7.447,7.501,350000.0
2005-11-01 15:50:00,7.412,7.515,7.366,7.476,550000.0
2005-11-01 15:51:00,7.438,7.483,7.347,7.348,350000.0
2005-11-01 15:52:00,7.345,7.458,7.324,7.324,350000.0
2005-11-01 15:53:00,7.427,7.469,7.353,7.405,500000.0
2005-11-01 15:54:00,7.413,7.421,7.359,7.421,450000.0
2005-11-01 15:55:00,7.285,7.407,7.285,7.4,500000.0
2005-11-01 15:56:00,7.266,7.418,7.266,7.355,450000.0
2005-11-01 15:57:00,7.337,7.374,7.292,7.331,450000.0
2005-11-01 15:58:00,7.302,7.402,7.265,7.402,500000.0
2005-11-01 15:59:00,7.419,7.419,7.314,7.334,450000.0
2005-11-01 16:00:00,7.381,7.402,7.259,7.355,500000.0
2005-11-01 16:01:00,7.387,7.387,7.25,7.25,400000.0
2005-11-01 16:02:00,7.272,7.419,7.272,7.34,550000.0
2005-11-01 16:03:00,7.396,7.396,7.274,7.333,450000.0
2005-11-01 16:04:00,7.258,7.388,7.255,7.345,550000.0
2005-11-01 16:05:00,7.317,7.411,7.28,7.4,500000.0
2005-11-01 16:06:00,7.285,7.389,7.246,7.355,350000.0
2005-11-01 16:07:00,7.312,7.417,7.295,7.302,500000.0
2005-11-01 16:08:00,7.265,7.424,7.265,7.334,550000.0
2005-11-01 16:09:00,7.278,7.39,7.265,7.39,350000.0
2005-11-01 16:10:00,7.38,7.421,7.291,7.397,500000.0
2005-11-01 16:11:00,7.273,7.451,7.267,7.267,500000.0
2005-11-01 16:12:00,7.325,7.374,7.301,7.326,350000.0
2005-11-01 16:13:00,7.309,7.401,7.276,7.401,450000.0
2005-11-01 16:14:00,7.407,7.407,7.276,7.333,500000.0
2005-11-01 16:15:00,7.403,7.405,7.284,7.291,350000.0
2005-11-01 16:16:00,7.355,7.421,7.301,7.393,550000.0
2005-11-01 16:17:00,7.395,7.419,7.298,7.298,350000.0
2005-11-01 16:18:00,7.388,7.447,7.268,7.402,400000.0
2005-11-01 16:19:00,7.328,7.422,7.321,7.401,450000.0
2005-11-01 16:20:00,7.427,7.427,7.288,7.311,550000.0
2005-11-01 16:21:00,7.345,7.436,7.296,7.409,500000.0
2005-11-01 16:22:00,7.406,7.416,7.325,7.365,450000.0
2005-11-01 16:23:00,7.32,7.434,7.317,7.325,400000.0
2005-11-01 16:24:00,7.404,7.452,7.325,7.452,550000.0
2005-11-01 16:25:00,7.418,7.446,7.363,7.446,350000.0
2005-11-01 16:26:00,7.405,7.44,7.296,7.296,550000.0
2005-11-01 16:27:00,7.409,7.449,7.301,7.352,400000.0
2005-11-01 16:28:00,7.405,7.435,7.357,7.435,400000.0
2005-11-01 16:29:00,7.397,7.426,7.305,7.367,400000.0
2005-11-01 16:30:00,7.308,7.398,7.289,7.374,550000.0
2005-11-01 16:31:00,7.336,7.445,7.309,7.344,400000.0
2005-11-01 16:32:00,7.347,7.411,7.267,7.362,400000.0
2005-11-01 16:33:00,7.309,7.401,7.287,7.338,350000.0
2005-11-01 16:34:00,7.364,7.419,7.32,7.419,350000.0
2005-11-01 16:35:00,7.325,7.463,7.317,7.347,500000.0
2005-11-01 16:36:00,7.429,7.429,7.346,7.349,500000.0
2005-11-01 16:37:00,7.423,7.435,7.342,7.349,500000.0
2005-11-01 16:38:00,7.265,7.409,7.265,7.281,450000.0
2005-11-01 16:39:00,7.324,7.408,7.309,7.395,500000.0
2005-11-01 16:40:00,7.287,7.409,7.287,7.377,250000.0
2005-11-01 16:41:00,7.291,7.376,7.291,7.308,350000.0
2005-11-01 16:42:00,7.317,7.422,7.296,7.409,500000.0
2005-11-01 16:43:00,7.276,7.397,7.276,7.344,350000.0
2005-11-01 16:44:00,7.414,7.414,7.273,7.273,400000.0
2005-11-01 16:45:00,7.286,7.37,7.286,7.345,400000.0
2005-11-01 16:46:00,7.326,7.382,7.32,7.382,350000.0
2005-11-01 16:47:00,7.304,7.426,7.281,7.313,600000.0
2005-11-01 16:48:00,7.398,7.431,7.33,7.384,500000.0
2005-11-01 16:49:00,7.393,7.445,7.314,7.314,450000.0
2005-11-01 16:50:00,7.423,7.438,7.348,7.348,350000.0
2005-11-01 16:51:00,7.412,7.412,7.299,7.299,400000.0
2005-11-01 16:52:00,7.341,7.438,7.33,7.438,450000.0
2005-11-01 16:53:00,7.335,7.423,7.299,7.343,350000.0
2005-11-01 16:54:00,7.352,7.484,7.344,7.344,450000.0
2005-11-01 16:55:00,7.394,7.426,7.293,7.347,550000.0
2005-11-01 16:56:00,7.344,7.438,7.308,7.316,400000.0
2005-11-01 16:57:00,7.403,7.455,7.332,7.342,550000.0
2005-11-01 16:58:00,7.334,7.426,7.307,7.367,500000.0
2005-11-01 16:59:00,7.342,7.425,7.31,7.312,400000.0
2005-11-01 17:00:00,7.412,7.412,7.288,7.288,350000.0
2005-11-01 17:01:00,7.334,7.437,7.315,7.338,500000.0
2005-11-01 17:02:00,7.321,7.391,7.284,7.333,400000.0
2005-11-01 17:03:00,7.319,7.379,7.277,7.335,500000.0
2005-11-01 17:04:00,7.291,7.38,7.251,7.318,350000.0
2005-11-01 17:05:00,7.378,7.378,7.238,7.336,400000.0
2005-11-01 17:06:00,7.379,7.379,7.222,7.337,350000.0
2005-11-01 17:07:00,7.355,7.39,7.248,7.317,500000.0
2005-11-01 17:08:00,7.264,7.409,7.264,7.343,500000.0
2005-11-01 17:09:00,7.369,7.444,7.312,7.332,550000.0
2005-11-01 17:10:00,7.377,7.412,7.324,7.38,350000.0
2005-11-01 17:11:00,7.392,7.403,7.253,7.284,400000.0
2005-11-01 17:12:00,7.381,7.415,7.323,7.332,400000.0
2005-11-01 17:13:00,7.373,7.421,7.284,7.312,450000.0
2005-11-01 17:14:00,7.339,7.382,7.268,7.371,550000.0
2005-11-01 17:15:00,7.269,7.374,7.234,7.308,350000.0
2005-11-01 17:16:00,7.359,7.362,7.268,7.349,450000.0
2005-11-01 17:17:00,7.262,7.41,7.262,7.41,300000.0
2005-11-01 17:18:00,7.333,7.386,7.295,7.386,350000.0
2005-11-01 17:19:00,7.264,7.375,7.264,7.357,450000.0
2005-11-01 17:20:00,7.342,7.402,7.256,7.276,350000.0
2005-11-01 17:21:00,7.253,7.373,7.253,7.363,350000.0
2005-11-01 17:22:00,7.368,7.442,7.293,7.35,500000.0
2005-11-01 17:23:00,7.304,7.39,7.283,7.366,550000.0
2005-11-01 17:24:00,7.359,7.363,7.273,7.29,350000.0
2005-11-01 17:25:00,7.366,7.398,7.285,7.398,400000.0
2005-11-01 17:26:00,7.286,7.397,7.274,7.352,450000.0
2005-11-01 17:27:00,7.377,7.402,7.296,7.373,400000.0
2005-11-01 17:28:00,7.338,7.415,7.263,7.286,550000.0
2005-11-01 17:29:00,7.298,7.409,7.288,7.379,500000.0
2005-11-01 17:30:00,7.259,7.399,7.259,7.388,450000.0
2005-11-01 17:31:00,7.348,7.41,7.293,7.363,600000.0
2005-11-01 17:32:00,7.271,7.407,7.271,7.353,400000.0
2005-11-01 17:33:00,7.331,7.357,7.237,7.357,400000.0
2005-11-01 17:34:00,7.366,7.387,7.236,7.383,450000.0
2005-11-01 17:35:00,7.338,7.393,7.277,7.34,500000.0
2005-11-01 17:36:00,7.355,7.402,7.266,7.388,450000.0
2005-11-01 17:37:00,7.377,7.377,7.232,7.33,550000.0
2005-11-01 17:38:00,7.314,7.359,7.263,7.306,400000.0
2005-11-01 17:39:00,7.365,7.371,7.275,7.293,350000.0
2005-11-01 17:40:00,7.302,7.432,7.302,7.402,500000.0
2005-11-01 17:41:00,7.402,7.409,7.289,7.382,400000.0
2005-11-01 17:42:00,7.308,7.429,7.308,7.385,500000.0
2005-11-01 17:43:00,7.41,7.415,7.271,7.297,400000.0
2005-11-01 17:44:00,7.389,7.446,7.317,7.389,450000.0
2005-11-01 17:45:00,7.303,7.387,7.285,7.313,550000.0
2005-11-01 17:46:00,7.323,7.366,7.309,7.33,300000.0
2005-11-01 17:47:00,7.367,7.39,7.247,7.306,400000.0
2005-11-01 17:48:00,7.388,7.398,7.292,7.398,400000.0
2005-11-01 17:49:00,7.361,7.41,7.328,7.38,350000.0
2005-11-01 17:50:00,7.379,7.381,7.277,7.284,550000.0
2005-11-01 17:51:00,7.336,7.474,7.292,7.348,550000.0
2005-11-01 17:52:00,7.369,7.424,7.3,7.305,350000.0
2005-11-01 17:53:00,7.381,7.398,7.341,7.341,500000.0
2005-11-01 17:54:00,7.361,7.454,7.316,7.454,350000.0
2005-11-01 17:55:00,7.36,7.455,7.338,7.406,350000.0
2005-11-01 17:56:00,7.307,7.411,7.289,7.347,400000.0
2005-11-01 17:57:00,7.42,7.44,7.338,7.394,400000.0
2005-11-01 17:58:00,7.405,7.413,7.333,7.377,450000.0
2005-11-01 17:59:00,7.313,7.431,7.307,7.431,350000.0
2005-11-01 18:00:00,7.324,7.432,7.319,7.405,350000.0
2005-11-01 18:01:00,7.391,7.446,7.305,7.366,450000.0
2005-11-01 18:02:00,7.33,7.431,7.329,7.405,500000.0
2005-11-01 18:03:00,7.381,7.407,7.336,7.38,350000.0
2005-11-01 18:04:00,7.434,7.437,7.295,7.363,400000.0
2005-11-01 18:05:00,7.363,7.442,7.28,7.434,550000.0
2005-11-01 18:06:00,7.391,7.457,7.316,7.316,450000.0
2005-11-01 18:07:00,7.448,7.448,7.314,7.427,400000.0
2005-11-01 18:08:00,7.345,7.442,7.345,7.41,400000.0
2005-11-01 18:09:00,7.401,7.443,7.328,7.328,550000.0
2005-11-01 18:10:00,7.413,7.45,7.351,7.45,350000.0
2005-11-01 18:11:00,7.342,7.458,7.314,7.421,450000.0
2005-11-01 18:12:00,7.327,7.424,7.327,7.399,350000.0
2005-11-01 18:13:00,7.354,7.443,7.327,7.443,300000.0
2005-11-01 18:14:00,7.333,7.437,7.333,7.41,400000.0
2005-11-01 18:15:00,7.406,7.437,7.322,7.322,400000.0
2005-11-01 18:16:00,7.329,7.446,7.309,7.316,400000.0
2005-11-01 18:17:00,7.395,7.413,7.35,7.362,250000.0
2005-11-01 18:18:00,7.393,7.485,7.324,7.324,500000.0
2005-11-01 18:19:00,7.301,7.42,7.301,7.409,350000.0
2005-11-01 18:20:00,7.362,7.469,7.329,7.42,400000.0
2005-11-01 18:21:00,7.36,7.437,7.325,7.414,550000.0
2005-11-01 18:22:00,7.341,7.44,7.341,7.376,400000.0
2005-11-01 18:23:00,7.451,7.464,7.388,7.458,400000.0
2005-11-01 18:24:00,7.45,7.486,7.369,7.453,400000.0
2005-11-01 18:25:00,7.36,7.43,7.334,7.367,500000.0
2005-11-01 18:26:00,7.376,7.455,7.342,7.452,550000.0
2005-11-01 18:27:00,7.426,7.474,7.363,7.392,550000.0
2005-11-01 18:28:00,7.433,7.433,7.331,7.433,350000.0
2005-11-01 18:29:00,7.366,7.444,7.33,7.444,350000.0
2005-11-01 18:30:00,7.423,7.458,7.34,7.409,450000.0
2005-11-01 18:31:00,7.419,7.429,7.331,7.413,350000.0
2005-11-01 18:32:00,7.383,7.453,7.334,7.393,450000.0
2005-11-01 18:33:00,7.431,7.469,7.336,7.42,500000.0
2005-11-01 18:34:00,7.43,7.465,7.357,7.448,400000.0
2005-11-01 18:35:00,7.38,7.456,7.38,7.399,350000.0
2005-11-01 18:36:00,7.382,7.458,7.313,7.422,550000.0
2005-11-01 18:37:00,7.374,7.439,7.353,7.404,500000.0
2005-11-01 18:38:00,7.422,7.438,7.323,7.398,450000.0
2005-11-01 18:39:00,7.436,7.444,7.343,7.422,400000.0
2005-11-01 18:40:00,7.433,7.452,7.328,7.385,250000.0
2005-11-01 18:41:00,7.36,7.426,7.33,7.402,500000.0
2005-11-01 18:42:00,7.389,7.473,7.334,7.361,550000.0
2005-11-01 18:43:00,7.398,7.437,7.316,7.437,400000.0
2005-11-01 18:44:00,7.393,7.421,7.302,7.348,500000.0
2005-11-01 18:45:00,7.337,7.449,7.337,7.415,350000.0
2005-11-01 18:46:00,7.318,7.428,7.29,7.428,350000.0
2005-11-01 18:47:00,7.304,7.436,7.304,7.4,400000.0
2005-11-01 18:48:00,7.397,7.397,7.321,7.378,400000.0
2005-11-01 18:49:00,7.418,7.441,7.298,7.441,400000.0
2005-11-01 18:50:00,7.348,7.406,7.32,7.336,400000.0
2005-11-01 18:51:00,7.38,7.418,7.323,7.342,450000.0
2005-11-01 18:52:00,7.376,7.448,7.321,7.444,550000.0
2005-11-01 18:53:00,7.389,7.425,7.357,7.415,450000.0
2005-11-01 18:54:00,7.303,7.444,7.297,7.297,450000.0
2005-11-01 18:55:00,7.319,7.422,7.284,7.367,350000.0
2005-11-01 18:56:00,7.31,7.426,7.31,7.426,250000.0
2005-11-01 18:57:00,7.453,7.476,7.35,7.422,450000.0
2005-11-01 18:58:00,7.412,7.421,7.338,7.41,350000.0
2005-11-01 18:59:00,7.346,7.401,7.346,7.384,450000.0
2005-11-01 19:00:00,7.376,7.449,7.319,7.44,350000.0
2005-11-01 19:01:00,7.346,7.399,7.314,7.377,500000.0
2005-11-01 19:02:00,7.358,7.438,7.318,7.318,400000.0
2005-11-01 19:03:00,7.403,7.403,7.309,7.316,350000.0
2005-11-01 19:04:00,7.402,7.425,7.283,7.381,500000.0
2005-11-01 19:05:00,7.365,7.441,7.32,7.378,350000.0
2005-11-01 19:06:00,7.425,7.444,7.323,7.444,400000.0
2005-11-01 19:07:00,7.383,7.417,7.308,7.36,400000.0
2005-11-01 19:08:00,7.354,7.461,7.354,7.36,350000.0
2005-11-01 19:09:00,7.331,7.443,7.314,7.376,500000.0
2005-11-01 19:10:00,7.371,7.457,7.365,7.457,550000.0
2005-11-01 19:11:00,7.345,7.39,7.293,7.39,400000.0
2005-11-01 19:12:00,7.367,7.48,7.367,7.444,350000.0
2005-11-01 19:13:00,7.396,7.487,7.329,7.329,350000.0
2005-11-01 19:14:00,7.328,7.427,7.313,7.423,400000.0
2005-11-01 19:15:00,7.369,7.442,7.35,7.442,500000.0
2005-11-01 19:16:00,7.45,7.45,7.374,7.407,350000.0
2005-11-01 19:17:00,7.447,7.447,7.354,7.414,450000.0
2005-11-01 19:18:00,7.317,7.441,7.317,7.393,350000.0
2005-11-01 19:19:00,7.43,7.466,7.346,7.466,400000.0
2005-11-01 19:20:00,7.36,7.441,7.318,7.441,300000.0
2005-11-01 19:21:00,7.434,7.446,7.333,7.433,550000.0
2005-11-01 19:22:00,7.418,7.436,7.321,7.343,400000.0
2005-11-01 19:23:00,7.442,7.453,7.321,7.321,350000.0
2005-11-01 19:24:00,7.44,7.44,7.309,7.37,450000.0
2005-11-01 19:25:00,7.443,7.449,7.33,7.33,400000.0
2005-11-01 19:26:00,7.413,7.428,7.302,7.428,550000.0
2005-11-01 19:27:00,7.435,7.445,7.369,7.41,350000.0
2005-11-01 19:28:00,7.339,7.453,7.339,7.437,300000.0
2005-11-01 19:29:00,7.39,7.442,7.333,7.4,350000.0
2005-11-01 19:30:00,7.425,7.425,7.279,7.307,400000.0
2005-11-01 19:32:00,7.361,7.437,7.336,7.366,750000.0
2005-11-01 19:33:00,7.317,7.439,7.317,7.413,350000.0
2005-11-01 19:34:00,7.395,7.444,7.343,7.399,450000.0
2005-11-01 19:35:00,7.339,7.438,7.339,7.412,300000.0
2005-11-01 19:36:00,7.418,7.452,7.325,7.452,350000.0
2005-11-01 19:37:00,7.422,7.468,7.349,7.349,450000.0
2005-11-01 19:38:00,7.443,7.443,7.337,7.371,450000.0
2005-11-01 19:39:00,7.397,7.431,7.314,7.431,400000.0
2005-11-01 19:40:00,7.306,7.422,7.306,7.349,600000.0
2005-11-01 19:41:00,7.402,7.402,7.269,7.384,600000.0
2005-11-01 19:42:00,7.388,7.446,7.326,7.359,450000.0
2005-11-01 19:43:00,7.32,7.454,7.319,7.433,400000.0
2005-11-01 19:44:00,7.411,7.441,7.349,7.441,350000.0
2005-11-01 19:45:00,7.355,7.432,7.333,7.431,450000.0
2005-11-01 19:46:00,7.333,7.443,7.316,7.439,850000.0
2005-11-01 19:47:00,7.342,7.38,7.294,7.317,500000.0
2005-11-01 19:48:00,7.389,7.445,7.297,7.327,500000.0
2005-11-01 19:49:00,7.44,7.44,7.329,7.393,500000.0
2005-11-01 19:50:00,7.382,7.433,7.349,7.349,500000.0
2005-11-01 19:51:00,7.29,7.425,7.29,7.383,550000.0
2005-11-01 19:52:00,7.333,7.443,7.306,7.306,900000.0
2005-11-01 19:53:00,7.327,7.464,7.327,7.353,400000.0
2005-11-01 19:54:00,7.394,7.448,7.301,7.419,400000.0
2005-11-01 19:55:00,7.305,7.442,7.298,7.341,800000.0
2005-11-01 19:56:00,7.356,7.499,7.333,7.42,700000.0
2005-11-01 19:57:00,7.403,7.484,7.32,7.398,750000.0
2005-11-01 19:58:00,7.351,7.454,7.34,7.451,450000.0
2005-11-01 19:59:00,7.344,7.445,7.321,7.396,400000.0
2005-11-01 20:00:00,7.338,7.479,7.338,7.404,600000.0
2005-11-01 20:01:00,7.405,7.414,7.347,7.362,550000.0
2005-11-01 20:02:00,7.409,7.447,7.318,7.322,850000.0
2005-11-01 20:03:00,7.399,7.463,7.319,7.319,450000.0
2005-11-01 20:04:00,7.451,7.451,7.299,7.408,700000.0
2005-11-01 20:05:00,7.411,7.435,7.3,7.435,950000.0
2005-11-01 20:06:00,7.348,7.42,7.288,7.42,500000.0
2005-11-01 20:07:00,7.423,7.447,7.327,7.423,550000.0
2005-11-01 20:08:00,7.328,7.472,7.32,7.38,550000.0
2005-11-01 20:09:00,7.263,7.383,7.263,7.326,450000.0
2005-11-01 20:10:00,7.369,7.392,7.287,7.308,350000.0
2005-11-01 20:11:00,7.357,7.414,7.306,7.34,550000.0
2005-11-01 20:12:00,7.374,7.421,7.288,7.372,600000.0
2005-11-01 20:13:00,7.366,7.448,7.302,7.406,550000.0
2005-11-01 20:14:00,7.376,7.433,7.304,7.369,700000.0
2005-11-01 20:15:00,7.368,7.399,7.233,7.389,700000.0
2005-11-01 20:16:00,7.321,7.374,7.285,7.366,850000.0
2005-11-01 20:17:00,7.346,7.413,7.296,7.377,700000.0
2005-11-01 20:18:00,7.381,7.402,7.298,7.345,650000.0
2005-11-01 20:19:00,7.284,7.404,7.261,7.283,500000.0
2005-11-01 20:20:00,7.366,7.379,7.226,7.305,1100000.0
2005-11-01 20:21:00,7.4,7.4,7.282,7.362,500000.0
2005-11-01 20:22:00,7.406,7.406,7.26,7.366,450000.0
2005-11-01 20:23:00,7.397,7.408,7.225,7.383,1000000.0
2005-11-01 20:24:00,7.39,7.448,7.329,7.329,400000.0
2005-11-01 20:25:00,7.414,7.446,7.314,7.348,900000.0
2005-11-01 20:26:00,7.351,7.438,7.286,7.438,650000.0
2005-11-01 20:27:00,7.448,7.448,7.301,7.394,900000.0
2005-11-01 20:28:00,7.419,7.419,7.309,7.323,750000.0
2005-11-01 20:29:00,7.378,7.383,7.245,7.312,650000.0
2005-11-01 20:30:00,7.399,7.435,7.291,7.393,550000.0
2005-11-01 20:31:00,7.352,7.413,7.328,7.398,350000.0
2005-11-01 20:32:00,7.362,7.442,7.299,7.439,800000.0
2005-11-01 20:33:00,7.411,7.429,7.309,7.412,800000.0
2005-11-01 20:35:00,7.393,7.413,7.299,7.331,500000.0
2005-11-01 20:39:00,7.389,7.389,7.311,7.348,300000.0
2005-11-01 20:40:00,7.442,7.454,7.357,7.428,650000.0
2005-11-01 20:41:00,7.424,7.424,7.299,7.374,550000.0
2005-11-01 20:42:00,7.429,7.433,7.317,7.431,650000.0
2005-11-01 20:43:00,7.384,7.41,7.3,7.375,450000.0
2005-11-01 20:44:00,7.308,7.451,7.308,7.434,400000.0
2005-11-01 20:48:00,7.388,7.433,7.31,7.433,400000.0
2005-11-01 20:54:00,7.393,7.393,7.293,7.333,200000.0
2005-11-01 21:04:00,7.394,7.435,7.307,7.405,400000.0
2005-11-01 21:05:00,7.432,7.458,7.336,7.404,300000.0
2005-11-01 21:08:00,7.443,7.443,7.317,7.437,400000.0
2005-11-01 21:09:00,7.314,7.389,7.314,7.368,300000.0
2005-11-01 21:12:00,7.309,7.427,7.285,7.395,500000.0
2005-11-01 21:13:00,7.434,7.434,7.294,7.35,250000.0
2005-11-01 21:15:00,7.372,7.413,7.331,7.413,350000.0
2005-11-01 21:16:00,7.437,7.47,7.335,7.335,600000.0
2005-11-01 21:17:00,7.39,7.426,7.32,7.406,300000.0
2005-11-01 21:19:00,7.309,7.395,7.278,7.395,350000.0
2005-11-01 21:22:00,7.409,7.412,7.342,7.404,350000.0
2005-11-01 21:23:00,7.321,7.419,7.321,7.349,400000.0
2005-11-01 21:25:00,7.399,7.453,7.326,7.403,650000.0
2005-11-01 21:26:00,7.414,7.456,7.361,7.378,400000.0
2005-11-01 21:27:00,7.371,7.418,7.313,7.384,400000.0
2005-11-01 21:32:00,7.328,7.385,7.296,7.296,350000.0
2005-11-01 21:33:00,7.332,7.332,7.316,7.316,100000.0
2005-11-01 21:34:00,7.364,7.416,7.334,7.416,250000.0
2005-11-01 21:35:00,7.341,7.346,7.324,7.343,200000.0
2005-11-01 21:45:00,7.337,7.424,7.31,7.424,450000.0
2005-11-01 21:50:00,7.406,7.406,7.305,7.345,200000.0
2005-11-01 21:54:00,7.372,7.508,7.346,7.384,550000.0
2005-11-01 21:55:00,7.455,7.455,7.349,7.349,200000.0
2005-11-01 21:56:00,7.413,7.424,7.34,7.412,300000.0
2005-11-01 21:57:00,7.425,7.425,7.359,7.359,150000.0
2005-11-01 22:01:00,7.394,7.394,7.294,7.334,200000.0
2005-11-01 22:05:00,7.407,7.407,7.323,7.355,200000.0
2005-11-01 22:24:00,7.415,7.434,7.335,7.366,300000.0
2005-11-01 22:25:00,7.326,7.375,7.305,7.305,150000.0
2005-11-01 22:28:00,7.399,7.399,7.288,7.399,350000.0
2005-11-01 22:30:00,7.416,7.416,7.332,7.365,200000.0
2005-11-01 22:33:00,7.334,7.404,7.334,7.404,150000.0
2005-11-01 22:37:00,7.403,7.455,7.361,7.437,400000.0
2005-11-01 22:51:00,7.418,7.418,7.311,7.347,350000.0
2005-11-01 22:54:00,7.39,7.422,7.333,7.405,400000.0
2005-11-01 22:55:00,7.397,7.403,7.273,7.38,450000.0
2005-11-01 22:58:00,7.398,7.398,7.303,7.343,250000.0
2005-11-01 22:59:00,7.428,7.428,7.326,7.326,150000.0
2005-11-01 23:03:00,7.3,7.393,7.294,7.393,250000.0
2005-11-01 23:04:00,7.425,7.425,7.271,7.362,500000.0
2005-11-01 23:07:00,7.409,7.409,7.33,7.363,200000.0
2005-11-01 23:10:00,7.37,7.42,7.312,7.42,300000.0
2005-11-01 23:11:00,7.459,7.459,7.419,7.419,100000.0
2005-11-01 23:14:00,7.427,7.427,7.342,7.374,200000.0
2005-11-01 23:21:00,7.397,7.397,7.397,7.397,100000.0
2005-11-01 23:24:00,7.378,7.474,7.378,7.463,300000.0
2005-11-01 23:26:00,7.355,7.438,7.34,7.34,400000.0
2005-11-01 23:29:00,7.334,7.423,7.306,7.345,650000.0
2005-11-01 23:30:00,7.336,7.45,7.289,7.353,450000.0
2005-11-01 23:31:00,7.381,7.441,7.302,7.429,350000.0
2005-11-01 23:32:00,7.415,7.439,7.331,7.407,250000.0
2005-11-01 23:33:00,7.341,7.461,7.336,7.412,1100000.0
2005-11-01 23:34:00,7.384,7.439,7.355,7.355,500000.0
2005-11-01 23:42:00,7.367,7.425,7.367,7.424,400000.0
2005-11-01 23:44:00,7.403,7.403,7.32,7.353,200000.0
2005-11-01 23:46:00,7.393,7.418,7.393,7.397,150000.0
2005-11-01 23:47:00,7.419,7.438,7.419,7.438,100000.0
2005-11-01 23:48:00,7.399,7.399,7.336,7.359,250000.0
2005-11-01 23:49:00,7.433,7.433,7.411,7.411,100000.0
2005-11-01 23:50:00,7.407,7.407,7.338,7.338,100000.0
2005-11-01 23:58:00,7.402,7.402,7.326,7.362,200000.0
2005-11-02 00:00:00,7.376,7.444,7.335,7.335,300000.0
2005-11-02 00:01:00,7.408,7.451,7.399,7.399,300000.0
2005-11-02 00:02:00,7.387,7.408,7.354,7.387,250000.0
2005-11-02 00:04:00,7.396,7.396,7.29,7.327,200000.0
2005-11-02 00:06:00,7.397,7.397,7.317,7.352,200000.0
2005-11-02 00:11:00,7.376,7.376,7.308,7.308,250000.0
2005-11-02 00:12:00,7.397,7.397,7.397,7.397,50000.0
2005-11-02 00:15:00,7.387,7.441,7.339,7.365,350000.0
2005-11-02 00:16:00,7.386,7.466,7.319,7.327,550000.0
2005-11-02 00:17:00,7.359,7.44,7.314,7.435,300000.0
2005-11-02 00:18:00,7.319,7.409,7.319,7.409,100000.0
2005-11-02 00:21:00,7.401,7.403,7.401,7.403,100000.0
2005-11-02 00:23:00,7.346,7.422,7.334,7.403,250000.0
2005-11-02 00:27:00,7.423,7.423,7.366,7.42,250000.0
2005-11-02 00:28:00,7.351,7.435,7.286,7.431,550000.0
2005-11-02 00:29:00,7.358,7.44,7.3,7.368,750000.0
2005-11-02 00:31:00,7.433,7.433,7.35,7.383,200000.0
2005-11-02 00:34:00,7.429,7.453,7.318,7.355,250000.0
2005-11-02 00:35:00,7.415,7.452,7.415,7.452,100000.0
2005-11-02 00:38:00,7.341,7.44,7.341,7.378,350000.0
2005-11-02 00:39:00,7.336,7.466,7.336,7.36,450000.0
2005-11-02 00:40:00,7.404,7.451,7.328,7.451,300000.0
2005-11-02 00:49:00,7.4,7.4,7.394,7.394,100000.0
2005-11-02 00:58:00,7.42,7.42,7.341,7.373,200000.0
2005-11-02 01:04:00,7.434,7.434,7.35,7.383,200000.0
2005-11-02 01:08:00,7.379,7.439,7.351,7.379,350000.0
2005-11-02 01:10:00,7.411,7.422,7.306,7.422,250000.0
2005-11-02 01:15:00,7.404,7.404,7.305,7.344,200000.0
2005-11-02 01:21:00,7.409,7.476,7.359,7.359,300000.0
2005-11-02 01:22:00,7.4,7.445,7.398,7.445,150000.0
2005-11-02 01:32:00,7.421,7.446,7.322,7.41,200000.0
2005-11-02 01:39:00,7.409,7.409,7.359,7.359,150000.0
2005-11-02 01:42:00,7.314,7.439,7.314,7.327,400000.0
2005-11-02 01:47:00,7.416,7.416,7.337,7.371,200000.0
2005-11-02 01:54:00,7.437,7.437,7.353,7.385,200000.0
2005-11-02 02:05:00,7.427,7.427,7.322,7.362,250000.0
2005-11-02 02:08:00,7.417,7.417,7.316,7.413,350000.0
2005-11-02 02:09:00,7.42,7.426,7.335,7.426,150000.0
2005-11-02 02:12:00,7.406,7.406,7.313,7.313,150000.0
2005-11-02 02:13:00,7.432,7.444,7.426,7.426,150000.0
2005-11-02 02:14:00,7.374,7.455,7.352,7.437,450000.0
2005-11-02 02:15:00,7.364,7.47,7.324,7.47,600000.0
2005-11-02 02:16:00,7.379,7.452,7.343,7.343,400000.0
2005-11-02 02:18:00,7.416,7.433,7.326,7.429,450000.0
2005-11-02 02:19:00,7.371,7.47,7.354,7.354,250000.0
2005-11-02 02:20:00,7.43,7.466,7.36,7.429,250000.0
2005-11-02 02:24:00,7.426,7.435,7.38,7.385,450000.0
2005-11-02 02:25:00,7.456,7.456,7.355,7.378,350000.0
2005-11-02 02:26:00,7.346,7.431,7.327,7.414,600000.0
2005-11-02 02:27:00,7.361,7.498,7.361,7.437,800000.0
2005-11-02 02:28:00,7.363,7.491,7.354,7.354,600000.0
2005-11-02 02:29:00,7.436,7.436,7.345,7.345,250000.0
2005-11-02 02:30:00,7.322,7.452,7.306,7.452,400000.0
2005-11-02 02:31:00,7.443,7.445,7.366,7.445,500000.0
2005-11-02 02:34:00,7.35,7.454,7.327,7.368,600000.0
2005-11-02 02:38:00,7.399,7.448,7.399,7.448,150000.0
2005-11-02 02:46:00,7.471,7.471,7.425,7.425,150000.0
2005-11-02 02:47:00,7.443,7.443,7.314,7.314,200000.0
2005-11-02 02:48:00,7.35,7.428,7.35,7.428,100000.0
2005-11-02 02:49:00,7.456,7.456,7.374,7.374,100000.0
2005-11-02 02:50:00,7.432,7.432,7.365,7.365,200000.0
2005-11-02 02:51:00,7.464,7.491,7.354,7.406,450000.0
2005-11-02 02:56:00,7.454,7.454,7.37,7.403,200000.0
2005-11-02 02:59:00,7.455,7.489,7.378,7.448,250000.0
2005-11-02 03:00:00,7.471,7.471,7.452,7.452,100000.0
2005-11-02 03:03:00,7.353,7.462,7.321,7.462,450000.0
2005-11-02 03:04:00,7.379,7.465,7.358,7.388,500000.0
2005-11-02 03:05:00,7.418,7.472,7.322,7.421,850000.0
2005-11-02 03:07:00,7.351,7.474,7.348,7.394,350000.0
2005-11-02 03:08:00,7.447,7.459,7.353,7.365,450000.0
2005-11-02 03:09:00,7.473,7.473,7.36,7.434,350000.0
2005-11-02 03:10:00,7.388,7.43,7.329,7.357,400000.0
2005-11-02 03:11:00,7.431,7.446,7.364,7.424,750000.0
2005-11-02 03:12:00,7.431,7.468,7.36,7.459,450000.0
2005-11-02 03:13:00,7.381,7.454,7.32,7.424,350000.0
2005-11-02 03:16:00,7.466,7.471,7.368,7.39,300000.0
2005-11-02 03:17:00,7.331,7.427,7.331,7.427,400000.0
2005-11-02 03:18:00,7.441,7.477,7.372,7.477,300000.0
2005-11-02 03:19:00,7.433,7.469,7.32,7.35,950000.0
2005-11-02 03:22:00,7.39,7.466,7.335,7.384,300000.0
2005-11-02 03:24:00,7.34,7.45,7.34,7.344,400000.0
2005-11-02 03:25:00,7.425,7.498,7.357,7.46,350000.0
2005-11-02 03:26:00,7.334,7.455,7.328,7.455,350000.0
2005-11-02 03:27:00,7.417,7.449,7.352,7.449,650000.0
2005-11-02 03:29:00,7.447,7.467,7.303,7.467,550000.0
2005-11-02 03:30:00,7.458,7.458,7.367,7.367,300000.0
2005-11-02 03:31:00,7.375,7.5,7.359,7.418,500000.0
2005-11-02 03:33:00,7.429,7.44,7.339,7.387,400000.0
2005-11-02 03:34:00,7.324,7.46,7.324,7.366,400000.0
2005-11-02 03:35:00,7.46,7.46,7.346,7.451,450000.0
2005-11-02 03:36:00,7.428,7.429,7.384,7.384,350000.0
2005-11-02 03:37:00,7.45,7.45,7.374,7.434,450000.0
2005-11-02 03:38:00,7.403,7.429,7.403,7.429,100000.0
2005-11-02 03:39:00,7.435,7.447,7.331,7.331,250000.0
2005-11-02 03:40:00,7.403,7.46,7.327,7.452,500000.0
2005-11-02 03:41:00,7.37,7.428,7.331,7.34,350000.0
2005-11-02 03:44:00,7.369,7.436,7.353,7.353,400000.0
2005-11-02 03:45:00,7.388,7.455,7.364,7.402,400000.0
2005-11-02 03:51:00,7.337,7.466,7.306,7.409,500000.0
2005-11-02 03:52:00,7.394,7.475,7.333,7.337,400000.0
2005-11-02 03:55:00,7.398,7.451,7.295,7.424,800000.0
2005-11-02 03:56:00,7.438,7.438,7.314,7.368,450000.0
2005-11-02 04:00:00,7.432,7.462,7.332,7.372,550000.0
2005-11-02 04:01:00,7.453,7.472,7.338,7.465,350000.0
2005-11-02 04:03:00,7.436,7.487,7.376,7.376,400000.0
2005-11-02 04:05:00,7.387,7.477,7.387,7.44,500000.0
2005-11-02 04:06:00,7.357,7.489,7.342,7.342,550000.0
2005-11-02 04:07:00,7.431,7.465,7.307,7.307,600000.0
2005-11-02 04:09:00,7.428,7.428,7.349,7.383,200000.0
2005-11-02 04:14:00,7.444,7.444,7.361,7.393,200000.0
2005-11-02 04:17:00,7.442,7.442,7.339,7.376,250000.0
2005-11-02 04:21:00,7.435,7.435,7.343,7.379,200000.0
2005-11-02 04:27:00,7.344,7.44,7.316,7.368,600000.0
2005-11-02 04:28:00,7.465,7.469,7.335,7.335,650000.0
2005-11-02 04:31:00,7.422,7.422,7.303,7.407,350000.0
2005-11-02 04:35:00,7.386,7.43,7.341,7.379,300000.0
2005-11-02 04:36:00,7.466,7.466,7.426,7.426,100000.0
2005-11-02 04:38:00,7.422,7.422,7.347,7.347,250000.0
2005-11-02 04:39:00,7.466,7.466,7.368,7.435,550000.0
2005-11-02 04:40:00,7.364,7.445,7.354,7.372,400000.0
2005-11-02 04:41:00,7.433,7.446,7.362,7.362,350000.0
2005-11-02 04:47:00,7.39,7.445,7.333,7.379,350000.0
2005-11-02 04:48:00,7.341,7.434,7.341,7.434,300000.0
2005-11-02 04:51:00,7.317,7.411,7.315,7.346,250000.0
2005-11-02 04:52:00,7.335,7.443,7.279,7.409,450000.0
2005-11-02 04:53:00,7.403,7.413,7.37,7.37,150000.0
2005-11-02 04:57:00,7.378,7.475,7.357,7.454,450000.0
2005-11-02 04:59:00,7.421,7.421,7.355,7.355,100000.0
2005-11-02 05:12:00,7.304,7.44,7.304,7.44,550000.0
2005-11-02 05:13:00,7.441,7.469,7.355,7.355,350000.0
2005-11-02 05:14:00,7.418,7.484,7.331,7.462,900000.0
2005-11-02 05:16:00,7.434,7.474,7.342,7.431,450000.0
2005-11-02 05:17:00,7.449,7.449,7.35,7.387,250000.0
2005-11-02 05:27:00,7.459,7.469,7.353,7.392,550000.0
2005-11-02 05:28:00,7.428,7.428,7.332,7.38,300000.0
2005-11-02 05:30:00,7.433,7.444,7.33,7.33,250000.0
2005-11-02 05:31:00,7.435,7.455,7.371,7.403,250000.0
2005-11-02 05:33:00,7.429,7.443,7.337,7.384,450000.0
2005-11-02 05:34:00,7.491,7.527,7.446,7.448,500000.0
2005-11-02 05:36:00,7.445,7.445,7.353,7.389,200000.0
2005-11-02 05:40:00,7.439,7.439,7.321,7.387,500000.0
2005-11-02 05:42:00,7.454,7.481,7.325,7.447,700000.0
2005-11-02 05:44:00,7.458,7.458,7.354,7.374,300000.0
2005-11-02 05:45:00,7.407,7.469,7.407,7.469,150000.0
2005-11-02 05:46:00,7.422,7.435,7.362,7.418,200000.0
2005-11-02 05:47:00,7.459,7.459,7.318,7.332,400000.0
2005-11-02 05:50:00,7.422,7.422,7.341,7.341,100000.0
2005-11-02 05:55:00,7.369,7.433,7.326,7.374,350000.0
2005-11-02 05:56:00,7.453,7.453,7.354,7.424,350000.0
2005-11-02 06:05:00,7.467,7.486,7.35,7.468,500000.0
2005-11-02 06:09:00,7.447,7.447,7.367,7.439,200000.0
2005-11-02 06:10:00,7.441,7.444,7.441,7.444,150000.0
2005-11-02 06:11:00,7.371,7.371,7.371,7.371,50000.0
2005-11-02 06:13:00,7.429,7.432,7.355,7.384,350000.0
2005-11-02 06:15:00,7.454,7.511,7.387,7.484,400000.0
2005-11-02 06:16:00,7.432,7.502,7.366,7.384,500000.0
2005-11-02 06:18:00,7.435,7.435,7.335,7.374,200000.0
2005-11-02 06:22:00,7.33,7.428,7.307,7.428,450000.0
2005-11-02 06:23:00,7.448,7.492,7.366,7.427,500000.0
2005-11-02 06:24:00,7.403,7.479,7.372,7.427,350000.0
2005-11-02 06:25:00,7.482,7.482,7.34,7.381,500000.0
2005-11-02 06:31:00,7.428,7.428,7.333,7.351,400000.0
2005-11-02 06:32:00,7.418,7.418,7.332,7.332,100000.0
2005-11-02 06:33:00,7.336,7.441,7.336,7.42,350000.0
2005-11-02 06:35:00,7.467,7.476,7.346,7.476,500000.0
2005-11-02 06:36:00,7.444,7.468,7.38,7.393,400000.0
2005-11-02 06:38:00,7.398,7.507,7.36,7.456,500000.0
2005-11-02 06:39:00,7.385,7.505,7.384,7.396,500000.0
2005-11-02 06:40:00,7.394,7.452,7.368,7.368,300000.0
2005-11-02 06:41:00,7.47,7.47,7.392,7.429,450000.0
2005-11-02 06:43:00,7.465,7.47,7.329,7.433,500000.0
2005-11-02 06:44:00,7.418,7.459,7.329,7.387,500000.0
2005-11-02 06:45:00,7.394,7.509,7.34,7.358,600000.0
2005-11-02 06:48:00,7.416,7.443,7.35,7.43,400000.0
2005-11-02 06:50:00,7.35,7.474,7.338,7.362,650000.0
2005-11-02 06:53:00,7.394,7.459,7.374,7.374,300000.0
2005-11-02 06:55:00,7.42,7.42,7.414,7.414,100000.0
2005-11-02 06:58:00,7.47,7.476,7.355,7.386,400000.0
2005-11-02 06:59:00,7.393,7.46,7.393,7.4,250000.0
2005-11-02 07:01:00,7.445,7.445,7.342,7.429,450000.0
2005-11-02 07:02:00,7.415,7.415,7.3,7.315,300000.0
2005-11-02 07:04:00,7.4,7.46,7.377,7.377,400000.0
2005-11-02 07:05:00,7.357,7.403,7.309,7.379,350000.0
2005-11-02 07:08:00,7.367,7.487,7.367,7.424,400000.0
2005-11-02 07:11:00,7.343,7.445,7.342,7.445,400000.0
2005-11-02 07:12:00,7.439,7.486,7.36,7.46,400000.0
2005-11-02 07:15:00,7.405,7.449,7.405,7.449,100000.0
2005-11-02 07:19:00,7.441,7.441,7.354,7.354,100000.0
2005-11-02 07:21:00,7.418,7.453,7.382,7.382,250000.0
2005-11-02 07:24:00,7.443,7.443,7.34,7.418,350000.0
2005-11-02 07:25:00,7.469,7.469,7.341,7.419,450000.0
2005-11-02 07:26:00,7.425,7.461,7.386,7.386,150000.0
2005-11-02 07:32:00,7.396,7.449,7.365,7.398,250000.0
2005-11-02 07:36:00,7.4,7.491,7.4,7.414,500000.0
2005-11-02 07:37:00,7.347,7.508,7.347,7.429,450000.0
2005-11-02 07:49:00,7.333,7.439,7.333,7.407,150000.0
2005-11-02 07:51:00,7.365,7.471,7.363,7.455,600000.0
2005-11-02 07:55:00,7.433,7.433,7.321,7.321,300000.0
2005-11-02 07:56:00,7.409,7.436,7.329,7.42,400000.0
2005-11-02 08:01:00,7.351,7.446,7.318,7.318,350000.0
2005-11-02 08:02:00,7.321,7.44,7.296,7.345,750000.0
2005-11-02 08:05:00,7.378,7.47,7.354,7.403,550000.0
2005-11-02 08:07:00,7.456,7.458,7.343,7.458,500000.0
2005-11-02 08:09:00,7.389,7.458,7.359,7.364,500000.0
2005-11-02 08:10:00,7.458,7.472,7.378,7.378,250000.0
2005-11-02 08:11:00,7.435,7.435,7.317,7.416,300000.0
2005-11-02 08:14:00,7.364,7.501,7.364,7.427,400000.0
2005-11-02 08:17:00,7.443,7.443,7.334,7.413,650000.0
2005-11-02 08:18:00,7.399,7.449,7.333,7.407,550000.0
2005-11-02 08:20:00,7.461,7.461,7.324,7.411,550000.0
2005-11-02 08:23:00,7.46,7.466,7.348,7.388,500000.0
2005-11-02 08:24:00,7.456,7.456,7.358,7.358,250000.0
2005-11-02 08:25:00,7.321,7.429,7.321,7.429,350000.0
2005-11-02 08:27:00,7.391,7.443,7.391,7.443,250000.0
2005-11-02 08:29:00,7.333,7.421,7.294,7.421,400000.0
2005-11-02 08:31:00,7.358,7.417,7.343,7.376,400000.0
2005-11-02 08:33:00,7.409,7.442,7.292,7.405,400000.0
2005-11-02 08:40:00,7.424,7.467,7.382,7.429,500000.0
2005-11-02 08:41:00,7.423,7.442,7.377,7.377,350000.0
2005-11-02 08:42:00,7.455,7.455,7.324,7.405,450000.0
2005-11-02 08:43:00,7.408,7.409,7.402,7.402,150000.0
2005-11-02 08:44:00,7.359,7.416,7.344,7.416,350000.0
2005-11-02 08:46:00,7.465,7.482,7.348,7.426,500000.0
2005-11-02 08:49:00,7.464,7.47,7.373,7.417,400000.0
2005-11-02 08:51:00,7.417,7.451,7.339,7.389,350000.0
2005-11-02 08:52:00,7.325,7.42,7.318,7.412,450000.0
2005-11-02 08:53:00,7.441,7.455,7.36,7.432,400000.0
2005-11-02 08:58:00,7.469,7.469,7.362,7.419,200000.0
2005-11-02 08:59:00,7.448,7.448,7.281,7.394,500000.0
2005-11-02 09:01:00,7.332,7.425,7.332,7.425,100000.0
2005-11-02 09:02:00,7.315,7.413,7.315,7.363,550000.0
2005-11-02 09:04:00,7.421,7.462,7.323,7.459,400000.0
2005-11-02 09:07:00,7.336,7.455,7.336,7.437,400000.0
2005-11-02 09:08:00,7.348,7.471,7.348,7.442,500000.0
2005-11-02 09:09:00,7.365,7.518,7.365,7.374,450000.0
2005-11-02 09:10:00,7.432,7.432,7.313,7.43,350000.0
2005-11-02 09:11:00,7.429,7.429,7.316,7.359,550000.0
2005-11-02 09:12:00,7.433,7.488,7.369,7.369,550000.0
2005-11-02 09:15:00,7.371,7.441,7.335,7.412,350000.0
2005-11-02 09:20:00,7.374,7.462,7.337,7.337,450000.0
2005-11-02 09:21:00,7.39,7.452,7.352,7.452,550000.0
2005-11-02 09:29:00,7.338,7.46,7.338,7.443,300000.0
2005-11-02 09:30:00,7.355,7.465,7.29,7.465,400000.0
2005-11-02 09:31:00,7.437,7.437,7.34,7.403,400000.0
2005-11-02 09:33:00,7.426,7.464,7.323,7.464,450000.0
2005-11-02 09:34:00,7.419,7.448,7.323,7.422,300000.0
2005-11-02 09:35:00,7.343,7.438,7.342,7.438,350000.0
2005-11-02 09:38:00,7.385,7.488,7.337,7.44,450000.0
2005-11-02 09:39:00,7.448,7.448,7.306,7.427,500000.0
2005-11-02 09:40:00,7.319,7.426,7.271,7.299,550000.0
2005-11-02 09:41:00,7.401,7.438,7.345,7.345,350000.0
2005-11-02 09:43:00,7.416,7.431,7.319,7.423,450000.0
2005-11-02 09:44:00,7.347,7.423,7.303,7.303,500000.0
2005-11-02 09:46:00,7.366,7.442,7.335,7.348,450000.0
2005-11-02 09:47:00,7.362,7.455,7.35,7.426,450000.0
2005-11-02 09:48:00,7.43,7.495,7.353,7.385,500000.0
2005-11-02 09:51:00,7.431,7.431,7.336,7.406,350000.0
2005-11-02 09:53:00,7.286,7.404,7.286,7.327,400000.0
2005-11-02 09:55:00,7.411,7.462,7.326,7.362,400000.0
2005-11-02 09:56:00,7.348,7.436,7.313,7.436,400000.0
2005-11-02 09:57:00,7.336,7.418,7.282,7.418,500000.0
2005-11-02 09:58:00,7.353,7.423,7.327,7.386,400000.0
2005-11-02 09:59:00,7.385,7.509,7.362,7.463,450000.0
2005-11-02 10:01:00,7.401,7.471,7.344,7.428,500000.0
2005-11-02 10:05:00,7.317,7.455,7.317,7.455,400000.0
2005-11-02 10:06:00,7.384,7.448,7.309,7.448,450000.0
2005-11-02 10:07:00,7.399,7.399,7.297,7.336,400000.0
2005-11-02 10:08:00,7.468,7.479,7.367,7.479,300000.0
2005-11-02 10:09:00,7.464,7.483,7.334,7.459,450000.0
2005-11-02 10:12:00,7.426,7.426,7.295,7.372,350000.0
2005-11-02 10:13:00,7.365,7.451,7.316,7.336,500000.0
2005-11-02 10:14:00,7.323,7.426,7.323,7.426,150000.0
2005-11-02 10:15:00,7.463,7.463,7.351,7.414,350000.0
2005-11-02 10:17:00,7.394,7.426,7.345,7.349,400000.0
2005-11-02 10:19:00,7.363,7.464,7.326,7.404,400000.0
2005-11-02 10:20:00,7.369,7.423,7.333,7.333,550000.0
2005-11-02 10:21:00,7.413,7.464,7.401,7.442,400000.0
2005-11-02 10:23:00,7.427,7.448,7.284,7.394,450000.0
2005-11-02 10:24:00,7.472,7.548,7.357,7.483,900000.0
2005-11-02 10:26:00,7.458,7.458,7.343,7.343,350000.0
2005-11-02 10:27:00,7.425,7.459,7.349,7.459,450000.0
2005-11-02 10:29:00,7.453,7.453,7.309,7.423,900000.0
2005-11-02 10:30:00,7.362,7.43,7.305,7.354,400000.0
2005-11-02 10:34:00,7.452,7.46,7.315,7.413,500000.0
2005-11-02 10:35:00,7.329,7.443,7.319,7.37,400000.0
2005-11-02 10:36:00,7.332,7.394,7.297,7.303,500000.0
2005-11-02 10:37:00,7.423,7.423,7.29,7.331,400000.0
2005-11-02 10:38:00,7.293,7.437,7.293,7.405,400000.0
2005-11-02 10:39:00,7.392,7.429,7.282,7.282,650000.0
2005-11-02 10:40:00,7.383,7.409,7.285,7.398,550000.0
2005-11-02 10:41:00,7.389,7.394,7.287,7.294,350000.0
2005-11-02 10:42:00,7.368,7.408,7.246,7.376,750000.0
2005-11-02 10:43:00,7.397,7.463,7.334,7.334,400000.0
2005-11-02 10:46:00,7.388,7.432,7.309,7.432,400000.0
2005-11-02 10:47:00,7.403,7.433,7.271,7.271,350000.0
2005-11-02 10:48:00,7.339,7.435,7.277,7.424,450000.0
2005-11-02 10:49:00,7.444,7.444,7.303,7.306,600000.0
2005-11-02 10:50:00,7.384,7.442,7.31,7.31,800000.0
2005-11-02 10:51:00,7.367,7.396,7.254,7.396,550000.0
2005-11-02 10:52:00,7.368,7.391,7.232,7.371,950000.0
2005-11-02 10:54:00,7.378,7.378,7.264,7.264,400000.0
2005-11-02 10:56:00,7.36,7.437,7.278,7.422,400000.0
2005-11-02 10:57:00,7.37,7.405,7.246,7.368,450000.0
2005-11-02 10:59:00,7.41,7.422,7.282,7.282,450000.0
2005-11-02 11:00:00,7.351,7.442,7.293,7.308,350000.0
2005-11-02 11:01:00,7.286,7.412,7.28,7.37,500000.0
2005-11-02 11:03:00,7.341,7.429,7.301,7.346,550000.0
2005-11-02 11:07:00,7.37,7.406,7.293,7.406,450000.0
2005-11-02 11:09:00,7.432,7.432,7.323,7.414,500000.0
2005-11-02 11:10:00,7.317,7.471,7.317,7.377,400000.0
2005-11-02 11:11:00,7.408,7.435,7.305,7.4,350000.0
2005-11-02 11:13:00,7.397,7.436,7.32,7.436,500000.0
2005-11-02 11:14:00,7.326,7.413,7.283,7.413,400000.0
2005-11-02 11:15:00,7.31,7.416,7.28,7.331,400000.0
2005-11-02 11:16:00,7.344,7.428,7.34,7.427,500000.0
2005-11-02 11:17:00,7.42,7.42,7.301,7.416,350000.0
2005-11-02 11:18:00,7.329,7.394,7.324,7.361,350000.0
2005-11-02 11:19:00,7.327,7.433,7.305,7.428,550000.0
2005-11-02 11:20:00,7.376,7.409,7.299,7.332,400000.0
2005-11-02 11:21:00,7.404,7.404,7.266,7.372,450000.0
2005-11-02 11:22:00,7.424,7.443,7.292,7.295,400000.0
2005-11-02 11:23:00,7.288,7.465,7.288,7.318,500000.0
2005-11-02 11:25:00,7.302,7.406,7.297,7.3,550000.0
2005-11-02 11:26:00,7.401,7.42,7.32,7.419,400000.0
2005-11-02 11:28:00,7.309,7.391,7.293,7.385,350000.0
2005-11-02 11:29:00,7.319,7.405,7.294,7.328,500000.0
2005-11-02 11:30:00,7.412,7.413,7.303,7.303,500000.0
2005-11-02 11:31:00,7.413,7.456,7.336,7.396,350000.0
2005-11-02 11:33:00,7.307,7.43,7.307,7.379,350000.0
2005-11-02 11:34:00,7.334,7.41,7.313,7.32,550000.0
2005-11-02 11:38:00,7.377,7.406,7.316,7.39,400000.0
2005-11-02 11:41:00,7.298,7.378,7.298,7.342,350000.0
2005-11-02 11:47:00,7.37,7.404,7.262,7.377,500000.0
2005-11-02 11:48:00,7.376,7.402,7.313,7.397,400000.0
2005-11-02 11:49:00,7.39,7.416,7.3,7.346,350000.0
2005-11-02 11:50:00,7.365,7.421,7.306,7.421,350000.0
2005-11-02 11:51:00,7.264,7.395,7.254,7.386,450000.0
2005-11-02 11:52:00,7.313,7.416,7.249,7.416,450000.0
2005-11-02 11:53:00,7.297,7.418,7.297,7.343,400000.0
2005-11-02 11:54:00,7.425,7.425,7.286,7.361,550000.0
2005-11-02 11:55:00,7.361,7.414,7.286,7.414,350000.0
2005-11-02 11:56:00,7.375,7.431,7.356,7.361,350000.0
2005-11-02 11:57:00,7.403,7.403,7.283,7.378,450000.0
2005-11-02 11:58:00,7.384,7.423,7.294,7.423,350000.0
2005-11-02 12:01:00,7.421,7.445,7.338,7.345,500000.0
2005-11-02 12:02:00,7.407,7.439,7.308,7.308,400000.0
2005-11-02 12:03:00,7.31,7.405,7.292,7.379,550000.0
2005-11-02 12:04:00,7.366,7.424,7.317,7.317,350000.0
2005-11-02 12:09:00,7.33,7.412,7.326,7.355,350000.0
2005-11-02 12:10:00,7.403,7.441,7.336,7.384,400000.0
2005-11-02 12:11:00,7.352,7.38,7.294,7.318,300000.0
2005-11-02 12:13:00,7.379,7.426,7.309,7.386,400000.0
2005-11-02 12:16:00,7.35,7.418,7.295,7.343,400000.0
2005-11-02 12:17:00,7.383,7.418,7.36,7.418,400000.0
2005-11-02 12:18:00,7.405,7.405,7.321,7.323,450000.0
2005-11-02 12:21:00,7.402,7.439,7.3,7.387,500000.0
2005-11-02 12:22:00,7.423,7.423,7.301,7.378,400000.0
2005-11-02 12:24:00,7.425,7.425,7.331,7.401,600000.0
2005-11-02 12:25:00,7.425,7.425,7.321,7.408,450000.0
2005-11-02 12:26:00,7.401,7.401,7.277,7.321,450000.0
2005-11-02 12:27:00,7.387,7.434,7.324,7.404,550000.0
2005-11-02 12:30:00,7.307,7.428,7.307,7.427,450000.0
2005-11-02 12:31:00,7.386,7.394,7.329,7.379,350000.0
2005-11-02 12:32:00,7.264,7.403,7.264,7.304,300000.0
2005-11-02 12:33:00,7.415,7.459,7.331,7.331,400000.0
2005-11-02 12:34:00,7.307,7.424,7.296,7.296,450000.0
2005-11-02 12:36:00,7.427,7.427,7.301,7.392,350000.0
2005-11-02 12:41:00,7.37,7.408,7.286,7.408,450000.0
2005-11-02 12:42:00,7.299,7.424,7.299,7.383,550000.0
2005-11-02 12:43:00,7.359,7.41,7.296,7.318,500000.0
2005-11-02 12:47:00,7.337,7.425,7.28,7.34,350000.0
2005-11-02 12:48:00,7.294,7.381,7.259,7.373,550000.0
2005-11-02 12:50:00,7.36,7.443,7.312,7.335,400000.0
2005-11-02 12:54:00,7.398,7.398,7.271,7.346,450000.0
2005-11-02 12:55:00,7.343,7.425,7.295,7.425,450000.0
2005-11-02 12:56:00,7.41,7.436,7.325,7.333,450000.0
2005-11-02 12:57:00,7.382,7.432,7.286,7.286,400000.0
2005-11-02 12:58:00,7.311,7.404,7.261,7.296,400000.0
2005-11-02 12:59:00,7.365,7.398,7.307,7.393,450000.0
2005-11-02 13:00:00,7.4,7.445,7.32,7.351,500000.0
2005-11-02 13:01:00,7.271,7.428,7.271,7.376,400000.0
2005-11-02 13:02:00,7.317,7.429,7.317,7.353,400000.0
2005-11-02 13:03:00,7.333,7.414,7.294,7.294,450000.0
2005-11-02 13:05:00,7.296,7.408,7.296,7.394,400000.0
2005-11-02 13:06:00,7.419,7.442,7.281,7.394,450000.0
2005-11-02 13:07:00,7.448,7.453,7.32,7.339,500000.0
2005-11-02 13:08:00,7.321,7.418,7.299,7.306,400000.0
2005-11-02 13:09:00,7.418,7.418,7.307,7.307,450000.0
2005-11-02 13:10:00,7.346,7.355,7.237,7.277,500000.0
2005-11-02 13:12:00,7.388,7.388,7.282,7.282,550000.0
2005-11-02 13:13:00,7.407,7.407,7.28,7.377,450000.0
2005-11-02 13:15:00,7.329,7.412,7.266,7.368,400000.0
2005-11-02 13:16:00,7.384,7.384,7.284,7.377,350000.0
2005-11-02 13:17:00,7.392,7.408,7.286,7.403,450000.0
2005-11-02 13:18:00,7.299,7.465,7.299,7.394,400000.0
2005-11-02 13:19:00,7.328,7.404,7.283,7.309,400000.0
2005-11-02 13:20:00,7.301,7.362,7.272,7.326,500000.0
2005-11-02 13:21:00,7.276,7.392,7.275,7.276,350000.0
2005-11-02 13:22:00,7.312,7.418,7.304,7.328,400000.0
2005-11-02 13:24:00,7.381,7.409,7.282,7.306,450000.0
2005-11-02 13:26:00,7.33,7.397,7.274,7.323,550000.0
2005-11-02 13:27:00,7.308,7.416,7.308,7.378,500000.0
2005-11-02 13:29:00,7.414,7.419,7.271,7.381,350000.0
2005-11-02 13:30:00,7.399,7.399,7.219,7.268,450000.0
2005-11-02 13:31:00,7.255,7.393,7.255,7.382,450000.0
2005-11-02 13:32:00,7.312,7.393,7.26,7.26,500000.0
2005-11-02 13:34:00,7.28,7.418,7.28,7.31,350000.0
2005-11-02 13:35:00,7.365,7.46,7.319,7.319,400000.0
2005-11-02 13:38:00,7.34,7.423,7.292,7.423,400000.0
2005-11-02 13:39:00,7.388,7.424,7.306,7.379,500000.0
2005-11-02 13:42:00,7.385,7.385,7.259,7.361,350000.0
2005-11-02 13:47:00,7.372,7.372,7.267,7.305,200000.0
2005-11-02 13:49:00,7.275,7.406,7.275,7.39,350000.0
2005-11-02 13:53:00,7.304,7.396,7.238,7.313,450000.0
2005-11-02 13:56:00,7.39,7.409,7.263,7.263,400000.0
2005-11-02 13:57:00,7.345,7.438,7.313,7.313,400000.0
2005-11-02 14:00:00,7.361,7.365,7.267,7.322,350000.0
2005-11-02 14:01:00,7.36,7.408,7.311,7.406,400000.0
2005-11-02 14:03:00,7.377,7.379,7.306,7.378,500000.0
2005-11-02 14:04:00,7.395,7.445,7.308,7.332,700000.0
2005-11-02 14:05:00,7.331,7.379,7.3,7.352,550000.0
2005-11-02 14:06:00,7.392,7.437,7.316,7.41,450000.0
2005-11-02 14:07:00,7.388,7.477,7.3,7.329,550000.0
2005-11-02 14:11:00,7.366,7.409,7.339,7.409,400000.0
2005-11-02 14:12:00,7.415,7.421,7.38,7.416,450000.0
2005-11-02 14:13:00,7.387,7.405,7.306,7.317,350000.0
2005-11-02 14:14:00,7.305,7.437,7.302,7.35,500000.0
2005-11-02 14:15:00,7.282,7.424,7.282,7.328,500000.0
2005-11-02 14:19:00,7.405,7.447,7.312,7.423,500000.0
2005-11-02 14:20:00,7.321,7.422,7.321,7.336,350000.0
2005-11-02 14:21:00,7.321,7.429,7.303,7.361,450000.0
2005-11-02 14:22:00,7.399,7.432,7.293,7.432,450000.0
2005-11-02 14:23:00,7.34,7.422,7.34,7.361,400000.0
2005-11-02 14:27:00,7.351,7.418,7.258,7.418,400000.0
2005-11-02 14:35:00,7.399,7.414,7.346,7.346,350000.0
2005-11-02 14:36:00,7.4,7.423,7.312,7.423,400000.0
2005-11-02 14:37:00,7.33,7.434,7.263,7.421,550000.0
2005-11-02 14:38:00,7.4,7.442,7.347,7.409,400000.0
2005-11-02 14:39:00,7.401,7.434,7.291,7.317,500000.0
2005-11-02 14:40:00,7.388,7.419,7.317,7.354,400000.0
2005-11-02 14:41:00,7.333,7.44,7.32,7.396,550000.0
2005-11-02 14:43:00,7.405,7.438,7.305,7.438,500000.0
2005-11-02 14:45:00,7.396,7.437,7.359,7.413,400000.0
2005-11-02 14:46:00,7.404,7.438,7.354,7.356,350000.0
2005-11-02 14:50:00,7.343,7.43,7.303,7.303,400000.0
2005-11-02 14:51:00,7.417,7.417,7.31,7.374,350000.0
2005-11-02 14:52:00,7.434,7.434,7.338,7.359,450000.0
2005-11-02 14:53:00,7.333,7.409,7.303,7.374,400000.0
2005-11-02 14:54:00,7.287,7.452,7.287,7.339,550000.0
2005-11-02 14:55:00,7.369,7.404,7.274,7.274,450000.0
2005-11-02 14:56:00,7.399,7.435,7.302,7.416,550000.0
2005-11-02 14:58:00,7.338,7.403,7.307,7.377,400000.0
2005-11-02 15:00:00,7.302,7.422,7.302,7.329,450000.0
2005-11-02 15:03:00,7.391,7.42,7.278,7.42,500000.0
2005-11-02 15:07:00,7.289,7.386,7.242,7.367,350000.0
2005-11-02 15:12:00,7.397,7.397,7.312,7.345,200000.0
2005-11-02 15:19:00,7.379,7.431,7.333,7.377,450000.0
2005-11-02 15:21:00,7.343,7.44,7.308,7.411,600000.0
2005-11-02 15:24:00,7.393,7.453,7.334,7.405,350000.0
2005-11-02 15:25:00,7.411,7.411,7.311,7.372,350000.0
2005-11-02 15:26:00,7.286,7.42,7.286,7.332,550000.0
2005-11-02 15:27:00,7.333,7.438,7.328,7.358,350000.0
2005-11-02 15:28:00,7.34,7.446,7.339,7.397,350000.0
2005-11-02 15:29:00,7.449,7.449,7.306,7.387,550000.0
2005-11-02 15:30:00,7.402,7.429,7.302,7.356,450000.0
2005-11-02 15:31:00,7.358,7.455,7.356,7.358,500000.0
2005-11-02 15:32:00,7.351,7.429,7.315,7.411,450000.0
2005-11-02 15:33:00,7.382,7.402,7.302,7.389,400000.0
2005-11-02 15:34:00,7.323,7.44,7.297,7.297,400000.0
2005-11-02 15:35:00,7.383,7.441,7.356,7.385,400000.0
2005-11-02 15:36:00,7.399,7.436,7.307,7.436,550000.0
2005-11-02 15:37:00,7.413,7.491,7.349,7.431,400000.0
2005-11-02 15:38:00,7.393,7.475,7.388,7.388,450000.0
2005-11-02 15:39:00,7.39,7.45,7.35,7.431,350000.0
2005-11-02 15:40:00,7.357,7.499,7.357,7.366,450000.0
2005-11-02 15:41:00,7.319,7.447,7.319,7.413,400000.0
2005-11-02 15:42:00,7.445,7.445,7.336,7.358,350000.0
2005-11-02 15:43:00,7.378,7.428,7.309,7.313,450000.0
2005-11-02 15:44:00,7.436,7.469,7.373,7.443,350000.0
2005-11-02 15:45:00,7.455,7.467,7.366,7.447,450000.0
2005-11-02 15:46:00,7.349,7.46,7.332,7.355,400000.0
2005-11-02 15:47:00,7.423,7.456,7.322,7.332,550000.0
2005-11-02 15:48:00,7.361,7.427,7.329,7.336,350000.0
2005-11-02 15:49:00,7.399,7.448,7.377,7.448,350000.0
2005-11-02 15:50:00,7.36,7.453,7.333,7.441,550000.0
2005-11-02 15:51:00,7.412,7.445,7.317,7.328,350000.0
2005-11-02 15:52:00,7.32,7.465,7.32,7.329,350000.0
2005-11-02 15:53:00,7.433,7.483,7.366,7.431,500000.0
2005-11-02 15:54:00,7.447,7.459,7.403,7.459,450000.0
2005-11-02 15:55:00,7.32,7.442,7.32,7.442,500000.0
2005-11-02 15:56:00,7.318,7.458,7.318,7.4,450000.0
2005-11-02 15:57:00,7.381,7.427,7.354,7.391,450000.0
2005-11-02 15:58:00,7.372,7.481,7.371,7.481,500000.0
2005-11-02 15:59:00,7.469,7.469,7.37,7.383,450000.0
2005-11-02 16:00:00,7.446,7.461,7.322,7.427,500000.0
2005-11-02 16:01:00,7.459,7.459,7.343,7.343,400000.0
2005-11-02 16:02:00,7.353,7.487,7.353,7.424,550000.0
2005-11-02 16:03:00,7.476,7.476,7.355,7.419,450000.0
2005-11-02 16:04:00,7.34,7.491,7.34,7.436,550000.0
2005-11-02 16:05:00,7.398,7.476,7.363,7.445,450000.0
2005-11-02 16:06:00,7.362,7.46,7.32,7.425,350000.0
2005-11-02 16:07:00,7.373,7.487,7.373,7.381,500000.0
2005-11-02 16:08:00,7.35,7.496,7.35,7.395,550000.0
2005-11-02 16:09:00,7.323,7.453,7.315,7.453,350000.0
2005-11-02 16:10:00,7.435,7.441,7.318,7.431,500000.0
2005-11-02 16:11:00,7.337,7.449,7.321,7.321,500000.0
2005-11-02 16:12:00,7.394,7.435,7.368,7.387,350000.0
2005-11-02 16:14:00,7.468,7.468,7.336,7.402,500000.0
2005-11-02 16:15:00,7.449,7.449,7.323,7.323,350000.0
2005-11-02 16:16:00,7.389,7.45,7.332,7.431,550000.0
2005-11-02 16:17:00,7.445,7.467,7.342,7.342,350000.0
2005-11-02 16:18:00,7.474,7.491,7.362,7.444,400000.0
2005-11-02 16:19:00,7.369,7.464,7.328,7.412,400000.0
2005-11-02 16:20:00,7.464,7.485,7.363,7.363,550000.0
2005-11-02 16:21:00,7.37,7.455,7.321,7.409,500000.0
2005-11-02 16:22:00,7.433,7.465,7.356,7.414,450000.0
2005-11-02 16:23:00,7.373,7.517,7.373,7.385,400000.0
2005-11-02 16:24:00,7.434,7.471,7.342,7.469,550000.0
2005-11-02 16:25:00,7.445,7.473,7.396,7.47,350000.0
2005-11-02 16:26:00,7.428,7.464,7.325,7.325,550000.0
2005-11-02 16:27:00,7.338,7.461,7.338,7.461,400000.0
2005-11-02 16:28:00,7.443,7.469,7.391,7.469,400000.0
2005-11-02 16:29:00,7.452,7.499,7.376,7.444,350000.0
2005-11-02 16:30:00,7.364,7.459,7.323,7.414,550000.0
2005-11-02 16:31:00,7.376,7.457,7.335,7.389,400000.0
2005-11-02 16:32:00,7.371,7.436,7.331,7.331,550000.0
2005-11-02 16:33:00,7.367,7.477,7.367,7.375,350000.0
2005-11-02 16:34:00,7.409,7.46,7.36,7.46,350000.0
2005-11-02 16:35:00,7.367,7.482,7.349,7.376,500000.0
2005-11-02 16:36:00,7.464,7.471,7.379,7.383,500000.0
2005-11-02 16:37:00,7.461,7.462,7.364,7.377,500000.0
2005-11-02 16:38:00,7.321,7.512,7.321,7.359,450000.0
2005-11-02 16:40:00,7.452,7.452,7.358,7.358,250000.0
2005-11-02 16:41:00,7.36,7.449,7.36,7.361,350000.0
2005-11-02 16:42:00,7.356,7.457,7.324,7.457,500000.0
2005-11-02 16:43:00,7.347,7.473,7.347,7.403,350000.0
2005-11-02 16:44:00,7.5,7.5,7.368,7.368,400000.0
2005-11-02 16:45:00,7.363,7.444,7.363,7.4,400000.0
2005-11-02 16:46:00,7.376,7.442,7.375,7.442,350000.0
2005-11-02 16:47:00,7.388,7.487,7.369,7.381,600000.0
2005-11-02 16:48:00,7.432,7.46,7.32,7.392,500000.0
2005-11-02 16:49:00,7.426,7.468,7.336,7.336,450000.0
2005-11-02 16:50:00,7.457,7.468,7.342,7.454,500000.0
2005-11-02 16:51:00,7.464,7.468,7.323,7.323,400000.0
2005-11-02 16:52:00,7.367,7.462,7.354,7.462,450000.0
2005-11-02 16:53:00,7.372,7.464,7.338,7.379,350000.0
2005-11-02 16:54:00,7.385,7.497,7.361,7.361,450000.0
2005-11-02 16:55:00,7.427,7.463,7.33,7.379,550000.0
2005-11-02 16:56:00,7.382,7.462,7.34,7.34,400000.0
2005-11-02 16:57:00,7.34,7.453,7.34,7.343,300000.0
2005-11-02 16:58:00,7.355,7.454,7.346,7.409,500000.0
2005-11-02 16:59:00,7.374,7.46,7.352,7.369,400000.0
2005-11-02 17:00:00,7.453,7.453,7.337,7.337,350000.0
2005-11-02 17:01:00,7.383,7.479,7.359,7.378,500000.0
2005-11-02 17:02:00,7.363,7.451,7.345,7.386,400000.0
2005-11-02 17:03:00,7.363,7.438,7.316,7.392,500000.0
2005-11-02 17:04:00,7.364,7.464,7.335,7.391,350000.0
2005-11-02 17:05:00,7.471,7.474,7.325,7.406,400000.0
2005-11-02 17:07:00,7.427,7.493,7.362,7.401,500000.0
2005-11-02 17:08:00,7.301,7.449,7.301,7.37,500000.0
2005-11-02 17:09:00,7.406,7.435,7.303,7.352,300000.0
2005-11-02 17:10:00,7.417,7.454,7.365,7.426,350000.0
2005-11-02 17:11:00,7.445,7.45,7.299,7.331,400000.0
2005-11-02 17:12:00,7.42,7.463,7.377,7.388,400000.0
2005-11-02 17:13:00,7.425,7.451,7.326,7.447,450000.0
2005-11-02 17:14:00,7.391,7.464,7.345,7.438,550000.0
2005-11-02 17:15:00,7.341,7.449,7.312,7.382,350000.0
2005-11-02 17:16:00,7.415,7.415,7.302,7.402,450000.0
2005-11-02 17:17:00,7.349,7.48,7.339,7.354,550000.0
2005-11-02 17:18:00,7.421,7.48,7.396,7.48,350000.0
2005-11-02 17:19:00,7.366,7.478,7.363,7.452,450000.0
2005-11-02 17:20:00,7.443,7.503,7.357,7.376,350000.0
2005-11-02 17:21:00,7.465,7.501,7.396,7.501,450000.0
2005-11-02 17:22:00,7.421,7.485,7.397,7.474,400000.0
2005-11-02 17:23:00,7.387,7.473,7.371,7.454,550000.0
2005-11-02 17:24:00,7.463,7.476,7.385,7.397,350000.0
2005-11-02 17:25:00,7.476,7.503,7.391,7.503,400000.0
2005-11-02 17:26:00,7.38,7.491,7.38,7.452,450000.0
2005-11-02 17:27:00,7.47,7.47,7.363,7.451,400000.0
2005-11-02 17:28:00,7.412,7.491,7.366,7.375,550000.0
2005-11-02 17:29:00,7.382,7.538,7.382,7.523,500000.0
2005-11-02 17:30:00,7.396,7.562,7.396,7.521,450000.0
2005-11-02 17:31:00,7.442,7.51,7.372,7.467,600000.0
2005-11-02 17:32:00,7.431,7.523,7.414,7.466,400000.0
2005-11-02 17:33:00,7.467,7.511,7.397,7.511,400000.0
2005-11-02 17:34:00,7.497,7.522,7.359,7.514,450000.0
2005-11-02 17:35:00,7.467,7.531,7.408,7.47,500000.0
2005-11-02 17:36:00,7.48,7.513,7.375,7.505,450000.0
2005-11-02 17:37:00,7.467,7.527,7.381,7.474,550000.0
2005-11-02 17:38:00,7.437,7.531,7.427,7.445,400000.0
2005-11-02 17:39:00,7.479,7.49,7.386,7.403,350000.0
2005-11-02 17:40:00,7.413,7.551,7.413,7.512,500000.0
2005-11-02 17:41:00,7.427,7.505,7.372,7.421,350000.0
2005-11-02 17:42:00,7.397,7.53,7.397,7.488,500000.0
2005-11-02 17:43:00,7.509,7.509,7.36,7.394,400000.0
2005-11-02 17:44:00,7.5,7.568,7.426,7.503,450000.0
2005-11-02 17:45:00,7.413,7.539,7.413,7.441,550000.0
2005-11-02 17:46:00,7.422,7.489,7.389,7.417,500000.0
2005-11-02 17:47:00,7.502,7.52,7.416,7.464,400000.0
2005-11-02 17:48:00,7.511,7.518,7.413,7.518,400000.0
2005-11-02 17:49:00,7.47,7.515,7.419,7.475,350000.0
2005-11-02 17:50:00,7.492,7.52,7.416,7.416,550000.0
2005-11-02 17:51:00,7.425,7.46,7.333,7.398,550000.0
2005-11-02 17:52:00,7.464,7.485,7.362,7.382,350000.0
2005-11-02 17:53:00,7.45,7.485,7.416,7.416,500000.0
2005-11-02 17:54:00,7.425,7.511,7.381,7.511,350000.0
2005-11-02 17:55:00,7.402,7.515,7.402,7.481,350000.0
2005-11-02 17:56:00,7.373,7.532,7.373,7.445,400000.0
2005-11-02 17:57:00,7.481,7.496,7.401,7.455,400000.0
2005-11-02 17:58:00,7.472,7.486,7.405,7.449,450000.0
2005-11-02 17:59:00,7.388,7.502,7.379,7.502,350000.0
2005-11-02 18:00:00,7.41,7.526,7.395,7.483,350000.0
2005-11-02 18:01:00,7.489,7.545,7.42,7.466,450000.0
2005-11-02 18:02:00,7.432,7.532,7.432,7.501,500000.0
2005-11-02 18:03:00,7.443,7.477,7.408,7.45,350000.0
2005-11-02 18:04:00,7.511,7.511,7.361,7.425,400000.0
2005-11-02 18:05:00,7.434,7.525,7.406,7.525,550000.0
2005-11-02 18:06:00,7.461,7.497,7.369,7.369,450000.0
2005-11-02 18:07:00,7.517,7.517,7.382,7.502,400000.0
2005-11-02 18:08:00,7.391,7.494,7.343,7.35,350000.0
2005-11-02 18:09:00,7.403,7.509,7.378,7.386,550000.0
2005-11-02 18:10:00,7.471,7.508,7.4,7.473,350000.0
2005-11-02 18:11:00,7.372,7.48,7.339,7.458,450000.0
2005-11-02 18:12:00,7.413,7.482,7.356,7.388,450000.0
2005-11-02 18:13:00,7.447,7.497,7.351,7.473,550000.0
2005-11-02 18:14:00,7.373,7.488,7.373,7.472,400000.0
2005-11-02 18:15:00,7.413,7.493,7.381,7.44,450000.0
2005-11-02 18:16:00,7.389,7.51,7.378,7.378,400000.0
2005-11-02 18:17:00,7.459,7.498,7.406,7.498,350000.0
2005-11-02 18:18:00,7.45,7.532,7.372,7.372,500000.0
2005-11-02 18:19:00,7.422,7.473,7.403,7.449,400000.0
2005-11-02 18:20:00,7.392,7.49,7.356,7.452,400000.0
2005-11-02 18:21:00,7.404,7.464,7.344,7.448,550000.0
2005-11-02 18:22:00,7.382,7.488,7.382,7.418,400000.0
2005-11-02 18:23:00,7.492,7.5,7.399,7.485,400000.0
2005-11-02 18:24:00,7.485,7.486,7.383,7.486,400000.0
2005-11-02 18:25:00,7.422,7.521,7.39,7.415,500000.0
2005-11-02 18:26:00,7.425,7.502,7.388,7.495,550000.0
2005-11-02 18:27:00,7.498,7.504,7.377,7.444,550000.0
2005-11-02 18:28:00,7.471,7.471,7.344,7.453,350000.0
2005-11-02 18:29:00,7.417,7.477,7.367,7.477,350000.0
2005-11-02 18:30:00,7.451,7.487,7.367,7.443,450000.0
2005-11-02 18:31:00,7.449,7.459,7.362,7.444,350000.0
2005-11-02 18:33:00,7.44,7.49,7.344,7.435,500000.0
2005-11-02 18:34:00,7.454,7.5,7.365,7.5,400000.0
2005-11-02 18:35:00,7.431,7.514,7.431,7.447,350000.0
2005-11-02 18:36:00,7.37,7.47,7.37,7.452,550000.0
2005-11-02 18:37:00,7.417,7.513,7.41,7.448,500000.0
2005-11-02 18:38:00,7.471,7.48,7.363,7.436,450000.0
2005-11-02 18:39:00,7.476,7.487,7.387,7.469,400000.0
2005-11-02 18:40:00,7.466,7.486,7.357,7.381,400000.0
2005-11-02 18:41:00,7.42,7.487,7.399,7.456,500000.0
2005-11-02 18:42:00,7.417,7.492,7.358,7.406,550000.0
2005-11-02 18:43:00,7.437,7.483,7.356,7.483,400000.0
2005-11-02 18:44:00,7.44,7.486,7.35,7.418,500000.0
2005-11-02 18:45:00,7.394,7.504,7.394,7.466,350000.0
2005-11-02 18:46:00,7.392,7.493,7.367,7.493,350000.0
2005-11-02 18:47:00,7.41,7.52,7.367,7.468,400000.0
2005-11-02 18:48:00,7.495,7.523,7.393,7.439,400000.0
2005-11-02 18:49:00,7.369,7.493,7.355,7.398,400000.0
2005-11-02 18:50:00,7.425,7.468,7.425,7.468,100000.0
2005-11-02 18:51:00,7.468,7.494,7.4,7.4,450000.0
2005-11-02 18:52:00,7.441,7.501,7.355,7.495,550000.0
2005-11-02 18:53:00,7.454,7.489,7.413,7.475,450000.0
2005-11-02 18:54:00,7.498,7.498,7.381,7.41,400000.0
2005-11-02 18:55:00,7.399,7.508,7.388,7.452,350000.0
2005-11-02 18:56:00,7.43,7.492,7.385,7.492,400000.0
2005-11-02 18:57:00,7.501,7.501,7.384,7.471,450000.0
2005-11-02 18:59:00,7.405,7.47,7.405,7.444,450000.0
2005-11-02 19:00:00,7.42,7.495,7.358,7.495,350000.0
2005-11-02 19:01:00,7.41,7.491,7.396,7.451,500000.0
2005-11-02 19:02:00,7.418,7.476,7.377,7.473,400000.0
2005-11-02 19:03:00,7.467,7.467,7.365,7.373,350000.0
2005-11-02 19:04:00,7.479,7.479,7.393,7.478,250000.0
2005-11-02 19:05:00,7.434,7.511,7.425,7.511,350000.0
2005-11-02 19:06:00,7.469,7.503,7.373,7.503,400000.0
2005-11-02 19:07:00,7.457,7.492,7.385,7.432,400000.0
2005-11-02 19:08:00,7.428,7.521,7.421,7.421,350000.0
2005-11-02 19:09:00,7.41,7.555,7.407,7.465,500000.0
2005-11-02 19:10:00,7.41,7.505,7.331,7.398,500000.0
2005-11-02 19:11:00,7.389,7.49,7.389,7.474,250000.0
2005-11-02 19:12:00,7.414,7.511,7.414,7.486,350000.0
2005-11-02 19:13:00,7.434,7.544,7.389,7.389,350000.0
2005-11-02 19:14:00,7.398,7.498,7.392,7.498,400000.0
2005-11-02 19:15:00,7.437,7.522,7.43,7.518,500000.0
2005-11-02 19:17:00,7.429,7.527,7.403,7.414,450000.0
2005-11-02 19:18:00,7.475,7.518,7.388,7.425,1000000.0
2005-11-02 19:19:00,7.508,7.538,7.418,7.438,750000.0
2005-11-02 19:20:00,7.374,7.474,7.354,7.438,450000.0
2005-11-02 19:21:00,7.399,7.498,7.392,7.465,650000.0
2005-11-02 19:22:00,7.497,7.513,7.387,7.407,650000.0
2005-11-02 19:23:00,7.376,7.504,7.376,7.416,900000.0
2005-11-02 19:24:00,7.46,7.5,7.374,7.471,400000.0
2005-11-02 19:25:00,7.447,7.463,7.35,7.395,600000.0
2005-11-02 19:26:00,7.48,7.509,7.391,7.509,450000.0
2005-11-02 19:27:00,7.411,7.473,7.335,7.352,800000.0
2005-11-02 19:28:00,7.474,7.498,7.389,7.435,500000.0
2005-11-02 19:29:00,7.428,7.517,7.368,7.517,200000.0
2005-11-02 19:30:00,7.542,7.587,7.415,7.423,800000.0
2005-11-02 19:31:00,7.517,7.517,7.433,7.443,500000.0
2005-11-02 19:32:00,7.474,7.514,7.376,7.433,1000000.0
2005-11-02 19:33:00,7.457,7.535,7.419,7.419,450000.0
2005-11-02 19:34:00,7.416,7.508,7.376,7.508,400000.0
2005-11-02 19:35:00,7.354,7.491,7.322,7.447,650000.0
2005-11-02 19:36:00,7.495,7.495,7.422,7.493,350000.0
2005-11-02 19:37:00,7.418,7.485,7.391,7.446,550000.0
2005-11-02 19:38:00,7.484,7.484,7.367,7.386,350000.0
2005-11-02 19:39:00,7.463,7.494,7.362,7.468,650000.0
2005-11-02 19:40:00,7.414,7.501,7.38,7.39,600000.0
2005-11-02 19:42:00,7.396,7.483,7.379,7.401,650000.0
2005-11-02 19:43:00,7.469,7.495,7.382,7.494,250000.0
2005-11-02 19:44:00,7.471,7.471,7.351,7.438,500000.0
2005-11-02 19:45:00,7.417,7.519,7.401,7.422,350000.0
2005-11-02 19:46:00,7.459,7.501,7.413,7.426,400000.0
2005-11-02 19:48:00,7.474,7.486,7.391,7.486,350000.0
2005-11-02 19:49:00,7.363,7.499,7.363,7.434,300000.0
2005-11-02 19:50:00,7.447,7.487,7.323,7.44,550000.0
2005-11-02 19:52:00,7.469,7.502,7.393,7.426,450000.0
2005-11-02 19:53:00,7.468,7.551,7.386,7.493,450000.0
2005-11-02 19:55:00,7.351,7.479,7.327,7.393,700000.0
2005-11-02 19:56:00,7.419,7.519,7.41,7.513,600000.0
2005-11-02 19:57:00,7.401,7.488,7.352,7.446,650000.0
2005-11-02 19:58:00,7.347,7.482,7.347,7.412,500000.0
2005-11-02 20:00:00,7.45,7.507,7.384,7.474,550000.0
2005-11-02 20:01:00,7.376,7.486,7.376,7.384,350000.0
2005-11-02 20:02:00,7.445,7.493,7.373,7.417,600000.0
2005-11-02 20:03:00,7.494,7.509,7.377,7.454,400000.0
2005-11-02 20:05:00,7.527,7.558,7.428,7.517,950000.0
2005-11-02 20:06:00,7.453,7.516,7.371,7.471,550000.0
2005-11-02 20:07:00,7.462,7.5,7.372,7.492,500000.0
2005-11-02 20:08:00,7.369,7.485,7.35,7.485,200000.0
2005-11-02 20:09:00,7.364,7.501,7.362,7.362,500000.0
2005-11-02 20:10:00,7.418,7.506,7.389,7.467,400000.0
2005-11-02 20:11:00,7.399,7.48,7.346,7.402,400000.0
2005-11-02 20:12:00,7.438,7.516,7.385,7.416,350000.0
2005-11-02 20:13:00,7.369,7.494,7.368,7.418,350000.0
2005-11-02 20:14:00,7.419,7.504,7.419,7.475,350000.0
2005-11-02 20:15:00,7.384,7.526,7.384,7.471,550000.0
2005-11-02 20:16:00,7.402,7.53,7.386,7.408,650000.0
2005-11-02 20:17:00,7.384,7.51,7.384,7.469,250000.0
2005-11-02 20:18:00,7.481,7.539,7.397,7.483,500000.0
2005-11-02 20:19:00,7.496,7.496,7.354,7.465,500000.0
2005-11-02 20:20:00,7.484,7.484,7.36,7.366,800000.0
2005-11-02 20:21:00,7.461,7.488,7.339,7.488,500000.0
2005-11-02 20:22:00,7.478,7.484,7.366,7.446,350000.0
2005-11-02 20:23:00,7.433,7.496,7.353,7.496,750000.0
2005-11-02 20:24:00,7.417,7.491,7.381,7.451,500000.0
2005-11-02 20:25:00,7.43,7.512,7.372,7.5,700000.0
2005-11-02 20:26:00,7.463,7.463,7.37,7.37,350000.0
2005-11-02 20:27:00,7.467,7.519,7.411,7.478,550000.0
2005-11-02 20:30:00,7.518,7.518,7.38,7.422,450000.0
2005-11-02 20:31:00,7.44,7.486,7.394,7.394,350000.0
2005-11-02 20:32:00,7.425,7.505,7.37,7.476,750000.0
2005-11-02 20:33:00,7.445,7.534,7.404,7.521,400000.0
2005-11-02 20:35:00,7.476,7.476,7.381,7.418,300000.0
2005-11-02 20:37:00,7.481,7.481,7.398,7.432,300000.0
2005-11-02 20:45:00,7.502,7.517,7.402,7.511,250000.0
2005-11-02 20:50:00,7.517,7.517,7.377,7.431,300000.0
2005-11-02 21:01:00,7.527,7.529,7.403,7.439,500000.0
2005-11-02 21:02:00,7.509,7.509,7.384,7.476,350000.0
2005-11-02 21:03:00,7.489,7.529,7.4,7.473,800000.0
2005-11-02 21:04:00,7.459,7.499,7.366,7.498,400000.0
2005-11-02 21:05:00,7.365,7.452,7.365,7.369,150000.0
2005-11-02 21:08:00,7.474,7.474,7.37,7.406,200000.0
2005-11-02 21:18:00,7.349,7.484,7.325,7.398,450000.0
2005-11-02 21:19:00,7.377,7.458,7.331,7.458,350000.0
2005-11-02 21:26:00,7.496,7.526,7.49,7.516,200000.0
2005-11-02 21:27:00,7.435,7.509,7.406,7.406,250000.0
2005-11-02 21:28:00,7.485,7.485,7.401,7.401,150000.0
2005-11-02 21:30:00,7.392,7.5,7.357,7.5,250000.0
2005-11-02 21:31:00,7.494,7.494,7.394,7.443,250000.0
2005-11-02 21:32:00,7.421,7.53,7.413,7.441,600000.0
2005-11-02 21:35:00,7.483,7.483,7.4,7.433,200000.0
2005-11-02 21:40:00,7.477,7.477,7.376,7.415,200000.0
2005-11-02 21:42:00,7.48,7.484,7.383,7.484,150000.0
2005-11-02 21:43:00,7.464,7.464,7.354,7.404,400000.0
2005-11-02 21:44:00,7.486,7.487,7.391,7.391,150000.0
2005-11-02 21:50:00,7.429,7.493,7.384,7.478,400000.0
2005-11-02 21:51:00,7.508,7.508,7.397,7.507,250000.0
2005-11-02 22:01:00,7.475,7.475,7.392,7.424,200000.0
2005-11-02 22:06:00,7.405,7.482,7.353,7.372,650000.0
2005-11-02 22:09:00,7.485,7.485,7.393,7.429,200000.0
2005-11-02 22:11:00,7.481,7.527,7.395,7.43,400000.0
2005-11-02 22:13:00,7.441,7.492,7.415,7.49,400000.0
2005-11-02 22:15:00,7.388,7.494,7.388,7.476,450000.0
2005-11-02 22:18:00,7.485,7.485,7.385,7.424,200000.0
2005-11-02 22:20:00,7.439,7.517,7.39,7.473,400000.0
2005-11-02 22:21:00,7.478,7.49,7.383,7.384,250000.0
2005-11-02 22:26:00,7.401,7.478,7.38,7.391,450000.0
2005-11-02 22:27:00,7.489,7.489,7.354,7.446,350000.0
2005-11-02 22:29:00,7.471,7.5,7.415,7.491,450000.0
2005-11-02 22:36:00,7.493,7.5,7.41,7.473,250000.0
2005-11-02 22:47:00,7.489,7.517,7.393,7.517,450000.0
2005-11-02 22:48:00,7.435,7.506,7.399,7.399,300000.0
2005-11-02 22:51:00,7.495,7.495,7.411,7.444,200000.0
2005-11-02 22:54:00,7.48,7.487,7.4,7.434,350000.0
2005-11-02 22:57:00,7.509,7.509,7.46,7.46,150000.0
2005-11-02 23:00:00,7.496,7.496,7.395,7.435,200000.0
2005-11-02 23:01:00,7.491,7.491,7.489,7.489,100000.0
2005-11-02 23:13:00,7.433,7.487,7.389,7.484,550000.0
2005-11-02 23:19:00,7.504,7.504,7.389,7.389,100000.0
2005-11-02 23:20:00,7.525,7.525,7.46,7.47,300000.0
2005-11-02 23:22:00,7.474,7.474,7.374,7.414,200000.0
2005-11-02 23:30:00,7.521,7.521,7.401,7.47,500000.0
2005-11-02 23:34:00,7.461,7.463,7.461,7.463,100000.0
2005-11-02 23:36:00,7.476,7.505,7.358,7.476,550000.0
2005-11-02 23:48:00,7.462,7.516,7.389,7.492,500000.0
2005-11-02 23:52:00,7.475,7.475,7.374,7.414,200000.0
2005-11-02 23:53:00,7.39,7.468,7.39,7.394,150000.0
2005-11-02 23:55:00,7.495,7.495,7.403,7.439,200000.0
2005-11-02 23:56:00,7.386,7.465,7.376,7.376,200000.0
2005-11-02 23:59:00,7.486,7.486,7.402,7.435,200000.0
2005-11-03 00:00:00,7.53,7.59,7.46,7.56,300000.0
2005-11-03 00:01:00,7.515,7.515,7.45,7.46,300000.0
2005-11-03 00:02:00,7.457,7.483,7.434,7.463,250000.0
2005-11-03 00:04:00,7.483,7.483,7.406,7.44,200000.0
2005-11-03 00:06:00,7.484,7.484,7.385,7.424,200000.0
2005-11-03 00:08:00,7.496,7.496,7.418,7.452,200000.0
2005-11-03 00:17:00,7.443,7.54,7.409,7.54,300000.0
2005-11-03 00:28:00,7.474,7.551,7.405,7.405,150000.0
2005-11-03 00:30:00,7.446,7.52,7.388,7.453,400000.0
2005-11-03 00:49:00,7.473,7.473,7.471,7.471,100000.0
2005-11-03 01:08:00,7.472,7.472,7.373,7.413,200000.0
2005-11-03 01:13:00,7.464,7.464,7.365,7.403,200000.0
2005-11-03 01:22:00,7.49,7.5,7.405,7.44,250000.0
2005-11-03 01:24:00,7.507,7.507,7.428,7.463,200000.0
2005-11-03 01:35:00,7.515,7.515,7.424,7.486,550000.0
2005-11-03 01:39:00,7.491,7.5,7.45,7.45,150000.0
2005-11-03 01:51:00,7.483,7.483,7.382,7.423,200000.0
2005-11-03 01:54:00,7.498,7.498,7.414,7.445,200000.0
2005-11-03 01:56:00,7.431,7.535,7.403,7.435,300000.0
2005-11-03 01:58:00,7.497,7.497,7.413,7.445,200000.0
2005-11-03 02:05:00,7.455,7.527,7.388,7.425,350000.0
2005-11-03 02:06:00,7.484,7.524,7.474,7.524,250000.0
2005-11-03 02:08:00,7.496,7.496,7.406,7.49,350000.0
2005-11-03 02:10:00,7.476,7.476,7.376,7.415,200000.0
2005-11-03 02:11:00,7.519,7.55,7.469,7.477,350000.0
2005-11-03 02:14:00,7.423,7.497,7.389,7.474,450000.0
2005-11-03 02:20:00,7.486,7.486,7.402,7.435,200000.0
2005-11-03 02:27:00,7.416,7.537,7.416,7.461,400000.0
2005-11-03 02:36:00,7.477,7.477,7.411,7.411,100000.0
2005-11-03 02:42:00,7.483,7.483,7.384,7.423,200000.0
2005-11-03 02:47:00,7.475,7.475,7.375,7.414,200000.0
2005-11-03 02:49:00,7.448,7.502,7.385,7.425,350000.0
2005-11-03 02:53:00,7.497,7.497,7.421,7.453,250000.0
2005-11-03 02:54:00,7.512,7.528,7.512,7.528,100000.0
2005-11-03 02:59:00,7.496,7.517,7.413,7.485,250000.0
2005-11-03 03:01:00,7.543,7.57,7.427,7.453,400000.0
2005-11-03 03:02:00,7.541,7.545,7.447,7.447,400000.0
2005-11-03 03:04:00,7.484,7.484,7.384,7.424,200000.0
2005-11-03 03:06:00,7.483,7.5,7.424,7.429,500000.0
2005-11-03 03:16:00,7.526,7.526,7.449,7.449,150000.0
2005-11-03 03:17:00,7.471,7.535,7.462,7.486,550000.0
2005-11-03 03:18:00,7.461,7.461,7.455,7.455,100000.0
2005-11-03 03:19:00,7.44,7.575,7.44,7.553,500000.0
2005-11-03 03:25:00,7.391,7.521,7.391,7.521,450000.0
2005-11-03 03:34:00,7.37,7.489,7.37,7.48,250000.0
2005-11-03 03:36:00,7.483,7.483,7.483,7.483,100000.0
2005-11-03 03:40:00,7.472,7.501,7.472,7.482,150000.0
2005-11-03 03:46:00,7.495,7.495,7.39,7.427,200000.0
2005-11-03 03:50:00,7.409,7.507,7.409,7.427,200000.0
2005-11-03 03:51:00,7.44,7.463,7.397,7.463,150000.0
2005-11-03 03:54:00,7.494,7.494,7.411,7.443,200000.0
2005-11-03 03:56:00,7.405,7.509,7.405,7.439,250000.0
2005-11-03 03:57:00,7.399,7.486,7.389,7.486,150000.0
2005-11-03 04:04:00,7.483,7.483,7.384,7.423,200000.0
2005-11-03 04:10:00,7.496,7.496,7.411,7.445,200000.0
2005-11-03 04:13:00,7.483,7.483,7.383,7.423,200000.0
2005-11-03 04:19:00,7.464,7.521,7.464,7.471,150000.0
2005-11-03 04:30:00,7.504,7.504,7.421,7.453,200000.0
2005-11-03 04:35:00,7.496,7.496,7.395,7.435,200000.0
2005-11-03 04:38:00,7.505,7.505,7.413,7.449,200000.0
2005-11-03 04:40:00,7.471,7.518,7.457,7.457,150000.0
2005-11-03 04:49:00,7.484,7.484,7.384,7.424,200000.0
2005-11-03 04:53:00,7.494,7.494,7.411,7.443,200000.0
2005-11-03 04:56:00,7.413,7.504,7.413,7.504,300000.0
2005-11-03 04:58:00,7.513,7.531,7.436,7.524,300000.0
2005-11-03 05:21:00,7.465,7.465,7.36,7.402,250000.0
2005-11-03 05:22:00,7.517,7.517,7.45,7.45,150000.0
2005-11-03 05:26:00,7.49,7.515,7.39,7.515,400000.0
2005-11-03 05:27:00,7.428,7.592,7.428,7.536,500000.0
2005-11-03 05:28:00,7.475,7.542,7.414,7.414,450000.0
2005-11-03 05:29:00,7.526,7.526,7.419,7.507,250000.0
2005-11-03 05:30:00,7.472,7.501,7.426,7.501,300000.0
2005-11-03 05:35:00,7.473,7.516,7.388,7.483,450000.0
2005-11-03 05:36:00,7.402,7.485,7.399,7.485,400000.0
2005-11-03 05:37:00,7.375,7.468,7.375,7.399,500000.0
2005-11-03 05:40:00,7.499,7.546,7.445,7.546,400000.0
2005-11-03 05:41:00,7.542,7.56,7.471,7.522,700000.0
2005-11-03 05:45:00,7.53,7.53,7.472,7.483,150000.0
2005-11-03 05:46:00,7.48,7.489,7.423,7.423,200000.0
2005-11-03 05:49:00,7.526,7.526,7.459,7.459,100000.0
2005-11-03 05:50:00,7.493,7.494,7.376,7.384,300000.0
2005-11-03 05:52:00,7.5,7.531,7.394,7.51,450000.0
2005-11-03 05:53:00,7.414,7.465,7.414,7.465,100000.0
2005-11-03 05:54:00,7.448,7.503,7.412,7.443,550000.0
2005-11-03 05:55:00,7.443,7.487,7.387,7.434,350000.0
2005-11-03 06:12:00,7.433,7.539,7.419,7.539,550000.0
2005-11-03 06:13:00,7.508,7.541,7.419,7.432,700000.0
2005-11-03 06:14:00,7.462,7.499,7.423,7.497,400000.0
2005-11-03 06:19:00,7.508,7.533,7.421,7.499,450000.0
2005-11-03 06:23:00,7.435,7.535,7.419,7.437,600000.0
2005-11-03 06:26:00,7.487,7.487,7.376,7.376,400000.0
2005-11-03 06:27:00,7.511,7.511,7.468,7.51,150000.0
2005-11-03 06:29:00,7.495,7.495,7.403,7.439,200000.0
2005-11-03 06:37:00,7.523,7.523,7.377,7.513,550000.0
2005-11-03 06:40:00,7.447,7.525,7.446,7.446,300000.0
2005-11-03 06:41:00,7.535,7.535,7.47,7.479,300000.0
2005-11-03 06:43:00,7.507,7.507,7.423,7.455,200000.0
2005-11-03 06:45:00,7.5,7.536,7.408,7.409,400000.0
2005-11-03 06:46:00,7.569,7.596,7.439,7.439,350000.0
2005-11-03 06:58:00,7.5,7.5,7.395,7.435,200000.0
2005-11-03 07:02:00,7.486,7.486,7.385,7.425,200000.0
2005-11-03 07:05:00,7.481,7.481,7.384,7.475,150000.0
2005-11-03 07:06:00,7.487,7.55,7.412,7.412,350000.0
2005-11-03 07:07:00,7.507,7.531,7.44,7.46,400000.0
2005-11-03 07:13:00,7.456,7.486,7.39,7.39,200000.0
2005-11-03 07:17:00,7.419,7.487,7.388,7.482,400000.0
2005-11-03 07:21:00,7.467,7.496,7.467,7.496,100000.0
2005-11-03 07:24:00,7.494,7.494,7.435,7.435,100000.0
2005-11-03 07:25:00,7.509,7.509,7.373,7.489,250000.0
2005-11-03 07:27:00,7.405,7.521,7.405,7.51,350000.0
2005-11-03 07:31:00,7.483,7.497,7.483,7.497,100000.0
2005-11-03 07:34:00,7.534,7.534,7.439,7.5,350000.0
2005-11-03 07:35:00,7.469,7.483,7.372,7.483,250000.0
2005-11-03 07:39:00,7.486,7.504,7.405,7.504,350000.0
2005-11-03 07:48:00,7.388,7.492,7.388,7.482,250000.0
2005-11-03 07:53:00,7.377,7.488,7.377,7.488,200000.0
2005-11-03 07:55:00,7.459,7.539,7.452,7.455,500000.0
2005-11-03 08:00:00,7.516,7.539,7.516,7.539,100000.0
2005-11-03 08:03:00,7.421,7.515,7.421,7.502,450000.0
2005-11-03 08:04:00,7.425,7.501,7.385,7.385,300000.0
2005-11-03 08:05:00,7.44,7.538,7.419,7.476,550000.0
2005-11-03 08:06:00,7.422,7.49,7.382,7.419,400000.0
2005-11-03 08:07:00,7.501,7.503,7.397,7.503,500000.0
2005-11-03 08:08:00,7.446,7.535,7.414,7.414,650000.0
2005-11-03 08:09:00,7.429,7.477,7.362,7.414,500000.0
2005-11-03 08:12:00,7.523,7.523,7.424,7.424,100000.0
2005-11-03 08:17:00,7.446,7.565,7.425,7.499,650000.0
2005-11-03 08:31:00,7.415,7.469,7.403,7.433,400000.0
2005-11-03 08:45:00,7.496,7.525,7.445,7.445,350000.0
2005-11-03 08:46:00,7.508,7.541,7.404,7.504,500000.0
2005-11-03 08:47:00,7.519,7.524,7.388,7.446,550000.0
2005-11-03 08:58:00,7.522,7.522,7.407,7.465,200000.0
2005-11-03 09:03:00,7.431,7.506,7.393,7.393,300000.0
2005-11-03 09:09:00,7.407,7.519,7.406,7.406,450000.0
2005-11-03 09:11:00,7.475,7.475,7.339,7.398,550000.0
2005-11-03 09:12:00,7.487,7.548,7.419,7.424,550000.0
2005-11-03 09:19:00,7.522,7.524,7.419,7.518,450000.0
2005-11-03 09:20:00,7.433,7.51,7.394,7.408,450000.0
2005-11-03 09:21:00,7.462,7.523,7.42,7.523,550000.0
2005-11-03 09:22:00,7.435,7.523,7.419,7.523,450000.0
2005-11-03 09:26:00,7.404,7.523,7.404,7.454,400000.0
2005-11-03 09:29:00,7.437,7.573,7.437,7.514,300000.0
2005-11-03 09:36:00,7.433,7.5,7.366,7.372,500000.0
2005-11-03 09:37:00,7.494,7.553,7.42,7.509,400000.0
2005-11-03 09:38:00,7.443,7.508,7.386,7.508,450000.0
2005-11-03 09:40:00,7.426,7.536,7.389,7.389,550000.0
2005-11-03 09:41:00,7.476,7.556,7.419,7.419,350000.0
2005-11-03 09:42:00,7.503,7.529,7.431,7.442,400000.0
2005-11-03 09:43:00,7.49,7.518,7.405,7.413,400000.0
2005-11-03 09:44:00,7.459,7.543,7.429,7.458,350000.0
2005-11-03 09:45:00,7.401,7.52,7.401,7.52,400000.0
2005-11-03 09:46:00,7.446,7.446,7.424,7.424,100000.0
2005-11-03 09:47:00,7.42,7.521,7.42,7.489,300000.0
2005-11-03 09:48:00,7.535,7.535,7.413,7.457,450000.0
2005-11-03 09:49:00,7.472,7.53,7.408,7.445,350000.0
2005-11-03 09:50:00,7.426,7.49,7.377,7.377,500000.0
2005-11-03 09:51:00,7.495,7.496,7.404,7.43,350000.0
2005-11-03 09:52:00,7.519,7.519,7.383,7.475,400000.0
2005-11-03 09:53:00,7.382,7.488,7.382,7.387,400000.0
2005-11-03 09:54:00,7.509,7.526,7.384,7.484,350000.0
2005-11-03 09:55:00,7.481,7.527,7.408,7.43,400000.0
2005-11-03 09:56:00,7.425,7.515,7.392,7.515,400000.0
2005-11-03 09:57:00,7.444,7.512,7.415,7.51,500000.0
2005-11-03 10:01:00,7.478,7.523,7.402,7.479,500000.0
2005-11-03 10:03:00,7.458,7.483,7.37,7.397,400000.0
2005-11-03 10:08:00,7.531,7.549,7.433,7.549,300000.0
2005-11-03 10:09:00,7.539,7.54,7.393,7.525,450000.0
2005-11-03 10:10:00,7.526,7.539,7.422,7.536,550000.0
2005-11-03 10:12:00,7.529,7.529,7.418,7.498,350000.0
2005-11-03 10:14:00,7.422,7.542,7.422,7.533,250000.0
2005-11-03 10:15:00,7.539,7.539,7.415,7.482,600000.0
2005-11-03 10:16:00,7.381,7.512,7.356,7.479,500000.0
2005-11-03 10:18:00,7.382,7.522,7.381,7.522,450000.0
2005-11-03 10:19:00,7.461,7.539,7.419,7.472,400000.0
2005-11-03 10:20:00,7.42,7.486,7.395,7.395,550000.0
2005-11-03 10:21:00,7.473,7.519,7.459,7.501,400000.0
2005-11-03 10:22:00,7.393,7.546,7.393,7.458,400000.0
2005-11-03 10:30:00,7.472,7.568,7.437,7.461,400000.0
2005-11-03 10:31:00,7.397,7.494,7.397,7.456,350000.0
2005-11-03 10:33:00,7.499,7.531,7.408,7.531,400000.0
2005-11-03 10:34:00,7.552,7.575,7.434,7.515,500000.0
2005-11-03 10:38:00,7.402,7.585,7.402,7.533,400000.0
2005-11-03 10:42:00,7.491,7.54,7.395,7.482,750000.0
2005-11-03 10:45:00,7.491,7.54,7.401,7.479,350000.0
2005-11-03 10:48:00,7.432,7.534,7.39,7.534,450000.0
2005-11-03 10:50:00,7.486,7.547,7.413,7.413,800000.0
2005-11-03 10:51:00,7.506,7.543,7.408,7.526,550000.0
2005-11-03 10:52:00,7.505,7.551,7.398,7.51,950000.0
2005-11-03 10:54:00,7.513,7.513,7.396,7.499,400000.0
2005-11-03 10:55:00,7.494,7.526,7.396,7.501,800000.0
2005-11-03 10:56:00,7.494,7.559,7.418,7.533,400000.0
2005-11-03 10:58:00,7.442,7.536,7.401,7.478,350000.0
2005-11-03 10:59:00,7.551,7.589,7.437,7.437,450000.0
2005-11-03 11:00:00,7.45,7.526,7.404,7.446,350000.0
2005-11-03 11:02:00,7.55,7.55,7.409,7.475,400000.0
2005-11-03 11:03:00,7.458,7.527,7.392,7.438,550000.0
2005-11-03 11:04:00,7.528,7.528,7.426,7.52,400000.0
2005-11-03 11:05:00,7.37,7.5,7.353,7.396,550000.0
2005-11-03 11:12:00,7.528,7.568,7.455,7.523,550000.0
2005-11-03 11:13:00,7.536,7.59,7.455,7.565,500000.0
2005-11-03 11:14:00,7.445,7.524,7.395,7.524,400000.0
2005-11-03 11:15:00,7.433,7.543,7.425,7.478,400000.0
2005-11-03 11:16:00,7.489,7.559,7.489,7.536,500000.0
2005-11-03 11:17:00,7.545,7.568,7.446,7.568,350000.0
2005-11-03 11:18:00,7.469,7.527,7.463,7.499,350000.0
2005-11-03 11:19:00,7.445,7.563,7.411,7.563,550000.0
2005-11-03 11:20:00,7.527,7.558,7.442,7.482,400000.0
2005-11-03 11:21:00,7.58,7.58,7.464,7.553,450000.0
2005-11-03 11:22:00,7.566,7.574,7.428,7.43,400000.0
2005-11-03 11:23:00,7.459,7.602,7.459,7.46,500000.0
2005-11-03 11:24:00,7.506,7.57,7.444,7.525,550000.0
2005-11-03 11:25:00,7.464,7.581,7.461,7.461,550000.0
2005-11-03 11:26:00,7.542,7.567,7.455,7.564,400000.0
2005-11-03 11:29:00,7.471,7.563,7.461,7.483,500000.0
2005-11-03 11:30:00,7.554,7.581,7.446,7.446,500000.0
2005-11-03 11:31:00,7.534,7.563,7.456,7.518,350000.0
2005-11-03 11:32:00,7.497,7.499,7.406,7.406,450000.0
2005-11-03 11:33:00,7.391,7.519,7.376,7.478,350000.0
2005-11-03 11:34:00,7.524,7.524,7.447,7.5,250000.0
2005-11-03 11:35:00,7.508,7.554,7.418,7.486,450000.0
2005-11-03 11:38:00,7.507,7.561,7.455,7.531,400000.0
2005-11-03 11:39:00,7.464,7.519,7.415,7.434,350000.0
2005-11-03 11:40:00,7.463,7.549,7.429,7.496,400000.0
2005-11-03 11:41:00,7.42,7.52,7.42,7.474,350000.0
2005-11-03 11:42:00,7.442,7.575,7.442,7.541,350000.0
2005-11-03 11:46:00,7.515,7.56,7.436,7.456,400000.0
2005-11-03 11:47:00,7.5,7.556,7.4,7.503,500000.0
2005-11-03 11:48:00,7.486,7.527,7.428,7.51,400000.0
2005-11-03 11:49:00,7.504,7.552,7.423,7.49,350000.0
2005-11-03 11:51:00,7.423,7.57,7.423,7.525,450000.0
2005-11-03 11:54:00,7.546,7.546,7.423,7.487,550000.0
2005-11-03 11:55:00,7.492,7.559,7.45,7.559,350000.0
2005-11-03 11:56:00,7.483,7.553,7.475,7.479,350000.0
2005-11-03 11:57:00,7.554,7.58,7.467,7.533,450000.0
2005-11-03 11:58:00,7.441,7.556,7.429,7.556,350000.0
2005-11-03 11:59:00,7.494,7.527,7.418,7.479,450000.0
2005-11-03 12:05:00,7.514,7.543,7.41,7.455,350000.0
2005-11-03 12:07:00,7.532,7.532,7.361,7.461,450000.0
2005-11-03 12:08:00,7.535,7.546,7.423,7.546,450000.0
2005-11-03 12:10:00,7.511,7.548,7.443,7.493,400000.0
2005-11-03 12:12:00,7.409,7.542,7.409,7.436,350000.0
2005-11-03 12:14:00,7.519,7.562,7.451,7.462,550000.0
2005-11-03 12:15:00,7.471,7.519,7.412,7.457,400000.0
2005-11-03 12:16:00,7.467,7.529,7.407,7.459,400000.0
2005-11-03 12:17:00,7.514,7.551,7.51,7.551,400000.0
2005-11-03 12:18:00,7.506,7.506,7.383,7.405,450000.0
2005-11-03 12:20:00,7.451,7.551,7.392,7.455,500000.0
2005-11-03 12:21:00,7.493,7.524,7.401,7.496,500000.0
2005-11-03 12:25:00,7.53,7.53,7.419,7.51,450000.0
2005-11-03 12:26:00,7.504,7.504,7.382,7.436,450000.0
2005-11-03 12:28:00,7.511,7.572,7.442,7.474,500000.0
2005-11-03 12:29:00,7.492,7.516,7.369,7.369,500000.0
2005-11-03 12:31:00,7.512,7.52,7.455,7.511,350000.0
2005-11-03 12:32:00,7.416,7.555,7.416,7.438,300000.0
2005-11-03 12:35:00,7.552,7.559,7.438,7.438,350000.0
2005-11-03 12:36:00,7.554,7.554,7.428,7.518,350000.0
2005-11-03 12:37:00,7.551,7.577,7.466,7.466,500000.0
2005-11-03 12:38:00,7.51,7.514,7.391,7.471,450000.0
2005-11-03 12:40:00,7.488,7.575,7.436,7.476,450000.0
2005-11-03 12:42:00,7.434,7.569,7.434,7.519,550000.0
2005-11-03 12:44:00,7.506,7.569,7.442,7.448,450000.0
2005-11-03 12:45:00,7.473,7.534,7.413,7.462,400000.0
2005-11-03 12:47:00,7.462,7.563,7.42,7.477,350000.0
2005-11-03 12:48:00,7.448,7.532,7.388,7.515,550000.0
2005-11-03 12:49:00,7.454,7.563,7.449,7.452,450000.0
2005-11-03 12:50:00,7.478,7.538,7.425,7.432,400000.0
2005-11-03 12:51:00,7.434,7.553,7.418,7.54,500000.0
2005-11-03 12:52:00,7.48,7.559,7.446,7.532,500000.0
2005-11-03 12:53:00,7.443,7.547,7.443,7.534,500000.0
2005-11-03 12:54:00,7.55,7.557,7.443,7.501,450000.0
2005-11-03 12:55:00,7.496,7.541,7.429,7.541,450000.0
2005-11-03 12:56:00,7.519,7.562,7.433,7.457,450000.0
2005-11-03 12:57:00,7.513,7.55,7.403,7.403,400000.0
2005-11-03 12:58:00,7.463,7.552,7.418,7.437,400000.0
2005-11-03 12:59:00,7.483,7.524,7.411,7.524,450000.0
2005-11-03 13:00:00,7.523,7.537,7.401,7.462,500000.0
2005-11-03 13:01:00,7.43,7.547,7.43,7.499,400000.0
2005-11-03 13:02:00,7.434,7.516,7.425,7.462,400000.0
2005-11-03 13:03:00,7.465,7.544,7.42,7.42,450000.0
2005-11-03 13:04:00,7.498,7.574,7.435,7.47,450000.0
2005-11-03 13:05:00,7.45,7.589,7.45,7.522,400000.0
2005-11-03 13:07:00,7.518,7.518,7.364,7.442,500000.0
2005-11-03 13:08:00,7.428,7.539,7.41,7.412,400000.0
2005-11-03 13:11:00,7.424,7.515,7.424,7.496,400000.0
2005-11-03 13:16:00,7.502,7.502,7.383,7.49,350000.0
2005-11-03 13:21:00,7.399,7.515,7.392,7.399,350000.0
2005-11-03 13:24:00,7.542,7.589,7.475,7.476,450000.0
2005-11-03 13:25:00,7.536,7.55,7.464,7.55,350000.0
2005-11-03 13:27:00,7.455,7.554,7.455,7.518,500000.0
2005-11-03 13:30:00,7.564,7.564,7.448,7.454,450000.0
2005-11-03 13:32:00,7.485,7.557,7.4,7.4,500000.0
2005-11-03 13:33:00,7.456,7.522,7.423,7.461,350000.0
2005-11-03 13:34:00,7.41,7.548,7.41,7.44,350000.0
2005-11-03 13:35:00,7.492,7.557,7.44,7.44,400000.0
2005-11-03 13:37:00,7.458,7.548,7.455,7.512,350000.0
2005-11-03 13:40:00,7.51,7.548,7.429,7.545,350000.0
2005-11-03 13:41:00,7.456,7.579,7.456,7.551,400000.0
2005-11-03 13:42:00,7.528,7.528,7.439,7.513,350000.0
2005-11-03 13:43:00,7.537,7.561,7.431,7.533,500000.0
2005-11-03 13:46:00,7.5,7.595,7.459,7.527,600000.0
2005-11-03 13:47:00,7.486,7.546,7.456,7.456,350000.0
2005-11-03 13:52:00,7.565,7.565,7.44,7.542,350000.0
2005-11-03 13:53:00,7.481,7.606,7.445,7.5,450000.0
2005-11-03 13:54:00,7.486,7.551,7.441,7.548,400000.0
2005-11-03 13:55:00,7.514,7.552,7.49,7.52,350000.0
2005-11-03 13:57:00,7.493,7.581,7.457,7.457,400000.0
2005-11-03 13:58:00,7.448,7.565,7.448,7.565,350000.0
2005-11-03 13:59:00,7.52,7.562,7.467,7.55,300000.0
2005-11-03 14:00:00,7.517,7.539,7.423,7.475,350000.0
2005-11-03 14:01:00,7.504,7.555,7.442,7.555,400000.0
2005-11-03 14:02:00,7.561,7.562,7.445,7.512,350000.0
2005-11-03 14:03:00,7.543,7.544,7.461,7.538,350000.0
2005-11-03 14:04:00,7.462,7.57,7.462,7.57,350000.0
2005-11-03 14:05:00,7.49,7.588,7.461,7.541,500000.0
2005-11-03 14:06:00,7.562,7.583,7.468,7.557,350000.0
2005-11-03 14:07:00,7.535,7.599,7.463,7.557,400000.0
2005-11-03 14:09:00,7.427,7.572,7.42,7.479,550000.0
2005-11-03 14:10:00,7.469,7.577,7.469,7.51,350000.0
2005-11-03 14:12:00,7.575,7.583,7.542,7.582,450000.0
2005-11-03 14:13:00,7.523,7.523,7.396,7.438,350000.0
2005-11-03 14:14:00,7.434,7.551,7.409,7.499,500000.0
2005-11-03 14:21:00,7.471,7.579,7.453,7.511,450000.0
2005-11-03 14:22:00,7.551,7.589,7.456,7.589,450000.0
2005-11-03 14:23:00,7.505,7.592,7.505,7.515,400000.0
2005-11-03 14:24:00,7.569,7.577,7.495,7.574,400000.0
2005-11-03 14:25:00,7.5,7.563,7.482,7.496,350000.0
2005-11-03 14:26:00,7.507,7.573,7.453,7.553,350000.0
2005-11-03 14:27:00,7.528,7.58,7.462,7.58,400000.0
2005-11-03 14:28:00,7.555,7.595,7.488,7.538,400000.0
2005-11-03 14:34:00,7.54,7.584,7.463,7.463,450000.0
2005-11-03 14:35:00,7.537,7.549,7.474,7.479,350000.0
2005-11-03 14:36:00,7.534,7.557,7.452,7.557,400000.0
2005-11-03 14:37:00,7.461,7.56,7.397,7.56,550000.0
2005-11-03 14:39:00,7.546,7.616,7.46,7.462,500000.0
2005-11-03 14:40:00,7.495,7.524,7.428,7.469,400000.0
2005-11-03 14:41:00,7.456,7.56,7.446,7.525,550000.0
2005-11-03 14:42:00,7.447,7.564,7.447,7.538,400000.0
2005-11-03 14:44:00,7.44,7.527,7.404,7.527,450000.0
2005-11-03 14:45:00,7.534,7.575,7.497,7.545,400000.0
2005-11-03 14:46:00,7.548,7.597,7.508,7.508,350000.0
2005-11-03 14:47:00,7.558,7.606,7.475,7.58,350000.0
2005-11-03 14:48:00,7.547,7.575,7.482,7.551,400000.0
2005-11-03 14:49:00,7.546,7.546,7.37,7.412,500000.0
2005-11-03 14:50:00,7.483,7.566,7.433,7.433,400000.0
2005-11-03 14:51:00,7.546,7.558,7.447,7.511,350000.0
2005-11-03 14:53:00,7.471,7.557,7.453,7.492,400000.0
2005-11-03 14:54:00,7.444,7.599,7.444,7.458,550000.0
2005-11-03 14:55:00,7.505,7.555,7.433,7.433,450000.0
2005-11-03 14:56:00,7.531,7.558,7.434,7.543,550000.0
2005-11-03 14:57:00,7.554,7.561,7.467,7.558,450000.0
2005-11-03 14:58:00,7.479,7.545,7.431,7.504,400000.0
2005-11-03 14:59:00,7.469,7.537,7.381,7.537,550000.0
2005-11-03 15:00:00,7.437,7.562,7.437,7.45,450000.0
2005-11-03 15:01:00,7.507,7.538,7.42,7.511,450000.0
2005-11-03 15:04:00,7.465,7.553,7.405,7.434,550000.0
2005-11-03 15:06:00,7.514,7.527,7.491,7.491,400000.0
2005-11-03 15:08:00,7.419,7.551,7.416,7.504,500000.0
2005-11-03 15:09:00,7.536,7.553,7.428,7.441,450000.0
2005-11-03 15:15:00,7.428,7.553,7.423,7.495,400000.0
2005-11-03 15:19:00,7.506,7.565,7.471,7.516,450000.0
2005-11-03 15:21:00,7.504,7.549,7.431,7.549,250000.0
2005-11-03 15:22:00,7.503,7.541,7.463,7.502,450000.0
2005-11-03 15:23:00,7.46,7.548,7.46,7.523,400000.0
2005-11-03 15:24:00,7.514,7.514,7.414,7.505,350000.0
2005-11-03 15:25:00,7.519,7.536,7.406,7.483,350000.0
2005-11-03 15:26:00,7.389,7.465,7.384,7.384,550000.0
2005-11-03 15:27:00,7.402,7.484,7.395,7.417,350000.0
2005-11-03 15:28:00,7.418,7.524,7.418,7.468,350000.0
2005-11-03 15:29:00,7.45,7.516,7.383,7.396,450000.0
2005-11-03 15:30:00,7.474,7.5,7.377,7.433,450000.0
2005-11-03 15:31:00,7.434,7.513,7.39,7.408,500000.0
2005-11-03 15:32:00,7.41,7.472,7.364,7.472,450000.0
2005-11-03 15:33:00,7.476,7.476,7.381,7.464,400000.0
2005-11-03 15:34:00,7.39,7.511,7.365,7.365,400000.0
2005-11-03 15:35:00,7.441,7.49,7.41,7.441,400000.0
2005-11-03 15:36:00,7.444,7.485,7.346,7.479,550000.0
2005-11-03 15:37:00,7.399,7.526,7.394,7.465,400000.0
2005-11-03 15:38:00,7.423,7.524,7.417,7.417,450000.0
2005-11-03 15:39:00,7.446,7.497,7.344,7.38,400000.0
2005-11-03 15:40:00,7.388,7.479,7.381,7.401,450000.0
2005-11-03 15:41:00,7.384,7.517,7.384,7.476,400000.0
2005-11-03 15:42:00,7.474,7.474,7.359,7.384,350000.0
2005-11-03 15:43:00,7.41,7.464,7.346,7.358,450000.0
2005-11-03 15:44:00,7.475,7.495,7.39,7.479,350000.0
2005-11-03 15:45:00,7.492,7.493,7.393,7.478,450000.0
2005-11-03 15:46:00,7.389,7.491,7.376,7.393,400000.0
2005-11-03 15:47:00,7.456,7.522,7.375,7.377,550000.0
2005-11-03 15:48:00,7.386,7.436,7.352,7.371,350000.0
2005-11-03 15:49:00,7.437,7.495,7.426,7.495,350000.0
2005-11-03 15:50:00,7.411,7.508,7.345,7.473,550000.0
2005-11-03 15:51:00,7.453,7.486,7.361,7.371,350000.0
2005-11-03 15:52:00,7.365,7.483,7.351,7.351,350000.0
2005-11-03 15:53:00,7.465,7.492,7.384,7.446,500000.0
2005-11-03 15:54:00,7.466,7.473,7.414,7.473,450000.0
2005-11-03 15:55:00,7.359,7.478,7.359,7.478,500000.0
2005-11-03 15:56:00,7.355,7.513,7.355,7.449,450000.0
2005-11-03 15:57:00,7.415,7.454,7.368,7.4,450000.0
2005-11-03 15:58:00,7.38,7.474,7.341,7.474,500000.0
2005-11-03 15:59:00,7.483,7.483,7.378,7.409,450000.0
2005-11-03 16:00:00,7.444,7.463,7.325,7.436,500000.0
2005-11-03 16:01:00,7.478,7.478,7.333,7.333,400000.0
2005-11-03 16:02:00,7.334,7.47,7.323,7.415,550000.0
2005-11-03 16:03:00,7.494,7.494,7.375,7.432,450000.0
2005-11-03 16:04:00,7.329,7.429,7.304,7.429,550000.0
2005-11-03 16:05:00,7.363,7.481,7.328,7.365,450000.0
2005-11-03 16:06:00,7.388,7.493,7.349,7.455,350000.0
2005-11-03 16:07:00,7.407,7.507,7.382,7.382,500000.0
2005-11-03 16:08:00,7.354,7.483,7.354,7.402,550000.0
2005-11-03 16:09:00,7.369,7.479,7.357,7.479,350000.0
2005-11-03 16:10:00,7.472,7.509,7.4,7.486,500000.0
2005-11-03 16:11:00,7.344,7.452,7.313,7.313,500000.0
2005-11-03 16:12:00,7.403,7.448,7.379,7.404,350000.0
2005-11-03 16:13:00,7.39,7.49,7.39,7.49,450000.0
2005-11-03 16:14:00,7.487,7.487,7.356,7.416,500000.0
2005-11-03 16:15:00,7.47,7.474,7.346,7.346,350000.0
2005-11-03 16:16:00,7.416,7.49,7.371,7.447,550000.0
2005-11-03 16:17:00,7.446,7.491,7.366,7.366,350000.0
2005-11-03 16:18:00,7.472,7.474,7.368,7.452,400000.0
2005-11-03 16:19:00,7.455,7.515,7.419,7.46,400000.0
2005-11-03 16:20:00,7.514,7.558,7.42,7.42,550000.0
2005-11-03 16:21:00,7.412,7.501,7.366,7.451,500000.0
2005-11-03 16:22:00,7.473,7.491,7.397,7.443,450000.0
2005-11-03 16:23:00,7.394,7.485,7.373,7.384,400000.0
2005-11-03 16:24:00,7.462,7.509,7.361,7.502,550000.0
2005-11-03 16:25:00,7.479,7.522,7.458,7.522,350000.0
2005-11-03 16:26:00,7.48,7.513,7.379,7.379,550000.0
2005-11-03 16:27:00,7.461,7.482,7.332,7.401,500000.0
2005-11-03 16:28:00,7.488,7.534,7.448,7.529,400000.0
2005-11-03 16:29:00,7.41,7.522,7.376,7.473,550000.0
2005-11-03 16:30:00,7.416,7.519,7.399,7.491,550000.0
2005-11-03 16:31:00,7.439,7.538,7.398,7.452,400000.0
2005-11-03 16:32:00,7.455,7.511,7.384,7.384,350000.0
2005-11-03 16:33:00,7.415,7.514,7.404,7.436,350000.0
2005-11-03 16:34:00,7.466,7.527,7.425,7.527,350000.0
2005-11-03 16:35:00,7.422,7.507,7.342,7.415,500000.0
2005-11-03 16:36:00,7.516,7.534,7.441,7.442,500000.0
2005-11-03 16:37:00,7.527,7.529,7.433,7.442,500000.0
2005-11-03 16:38:00,7.373,7.514,7.373,7.393,450000.0
2005-11-03 16:39:00,7.445,7.52,7.438,7.516,500000.0
2005-11-03 16:40:00,7.502,7.542,7.422,7.52,550000.0
2005-11-03 16:41:00,7.398,7.487,7.398,7.422,350000.0
2005-11-03 16:42:00,7.424,7.527,7.411,7.522,500000.0
2005-11-03 16:43:00,7.388,7.516,7.388,7.451,350000.0
2005-11-03 16:45:00,7.399,7.482,7.397,7.439,400000.0
2005-11-03 16:46:00,7.428,7.488,7.41,7.474,350000.0
2005-11-03 16:47:00,7.418,7.529,7.399,7.424,600000.0
2005-11-03 16:48:00,7.495,7.541,7.443,7.488,500000.0
2005-11-03 16:49:00,7.497,7.539,7.417,7.417,450000.0
2005-11-03 16:50:00,7.548,7.548,7.426,7.453,400000.0
2005-11-03 16:51:00,7.558,7.558,7.404,7.404,400000.0
2005-11-03 16:52:00,7.454,7.567,7.454,7.54,450000.0
2005-11-03 16:53:00,7.419,7.533,7.396,7.447,350000.0
2005-11-03 16:54:00,7.443,7.541,7.419,7.432,450000.0
2005-11-03 16:55:00,7.519,7.562,7.428,7.479,550000.0
2005-11-03 16:56:00,7.462,7.554,7.435,7.44,400000.0
2005-11-03 16:57:00,7.452,7.562,7.427,7.427,350000.0
2005-11-03 16:58:00,7.431,7.53,7.431,7.483,500000.0
2005-11-03 16:59:00,7.458,7.551,7.446,7.462,400000.0
2005-11-03 17:00:00,7.543,7.543,7.425,7.425,350000.0
2005-11-03 17:01:00,7.46,7.568,7.416,7.452,500000.0
2005-11-03 17:02:00,7.46,7.541,7.429,7.472,400000.0
2005-11-03 17:03:00,7.453,7.535,7.412,7.49,500000.0
2005-11-03 17:04:00,7.458,7.565,7.425,7.482,350000.0
2005-11-03 17:05:00,7.521,7.521,7.394,7.499,400000.0
2005-11-03 17:06:00,7.526,7.526,7.35,7.475,350000.0
2005-11-03 17:07:00,7.516,7.586,7.458,7.501,500000.0
2005-11-03 17:08:00,7.416,7.56,7.416,7.465,500000.0
2005-11-03 17:09:00,7.529,7.532,7.401,7.45,450000.0
2005-11-03 17:10:00,7.508,7.541,7.455,7.527,350000.0
2005-11-03 17:11:00,7.555,7.555,7.399,7.429,400000.0
2005-11-03 17:12:00,7.5,7.522,7.421,7.439,400000.0
2005-11-03 17:13:00,7.432,7.551,7.405,7.531,450000.0
2005-11-03 17:14:00,7.447,7.524,7.403,7.501,550000.0
2005-11-03 17:15:00,7.398,7.504,7.386,7.454,350000.0
2005-11-03 17:16:00,7.512,7.512,7.368,7.461,450000.0
2005-11-03 17:17:00,7.449,7.528,7.427,7.443,550000.0
2005-11-03 17:18:00,7.451,7.508,7.419,7.508,350000.0
2005-11-03 17:19:00,7.391,7.493,7.391,7.478,450000.0
2005-11-03 17:20:00,7.462,7.519,7.391,7.409,350000.0
2005-11-03 17:21:00,7.491,7.509,7.386,7.482,300000.0
2005-11-03 17:22:00,7.476,7.516,7.406,7.509,500000.0
2005-11-03 17:23:00,7.41,7.52,7.41,7.487,550000.0
2005-11-03 17:24:00,7.485,7.499,7.394,7.416,350000.0
2005-11-03 17:25:00,7.496,7.521,7.414,7.521,400000.0
2005-11-03 17:26:00,7.403,7.525,7.395,7.485,450000.0
2005-11-03 17:27:00,7.503,7.53,7.416,7.502,400000.0
2005-11-03 17:28:00,7.489,7.567,7.427,7.428,550000.0
2005-11-03 17:29:00,7.426,7.543,7.426,7.53,500000.0
2005-11-03 17:30:00,7.37,7.501,7.37,7.494,450000.0
2005-11-03 17:31:00,7.475,7.557,7.423,7.488,600000.0
2005-11-03 17:32:00,7.403,7.476,7.367,7.443,400000.0
2005-11-03 17:33:00,7.431,7.458,7.34,7.458,400000.0
2005-11-03 17:34:00,7.471,7.549,7.4,7.516,450000.0
2005-11-03 17:35:00,7.438,7.499,7.378,7.449,500000.0
2005-11-03 17:36:00,7.453,7.5,7.368,7.493,450000.0
2005-11-03 17:37:00,7.504,7.506,7.396,7.475,550000.0
2005-11-03 17:38:00,7.428,7.488,7.396,7.433,400000.0
2005-11-03 17:39:00,7.49,7.5,7.394,7.416,350000.0
2005-11-03 17:40:00,7.436,7.554,7.436,7.524,500000.0
2005-11-03 17:41:00,7.516,7.544,7.441,7.46,400000.0
2005-11-03 17:42:00,7.399,7.531,7.399,7.494,500000.0
2005-11-03 17:43:00,7.552,7.555,7.404,7.433,400000.0
2005-11-03 17:44:00,7.507,7.507,7.416,7.481,450000.0
2005-11-03 17:45:00,7.44,7.551,7.44,7.462,550000.0
2005-11-03 17:46:00,7.528,7.528,7.454,7.454,100000.0
2005-11-03 17:47:00,7.515,7.536,7.429,7.471,400000.0
2005-11-03 17:48:00,7.498,7.506,7.384,7.506,400000.0
2005-11-03 17:49:00,7.48,7.529,7.435,7.492,350000.0
2005-11-03 17:50:00,7.509,7.526,7.409,7.409,550000.0
2005-11-03 17:51:00,7.428,7.478,7.36,7.42,550000.0
2005-11-03 17:52:00,7.486,7.519,7.387,7.394,350000.0
2005-11-03 17:53:00,7.47,7.544,7.45,7.45,500000.0
2005-11-03 17:55:00,7.428,7.527,7.421,7.492,350000.0
2005-11-03 17:58:00,7.492,7.499,7.414,7.463,450000.0
2005-11-03 17:59:00,7.407,7.523,7.401,7.523,350000.0
2005-11-03 18:00:00,7.439,7.551,7.437,7.506,350000.0
2005-11-03 18:01:00,7.494,7.533,7.412,7.457,450000.0
2005-11-03 18:02:00,7.424,7.512,7.423,7.497,500000.0
2005-11-03 18:03:00,7.464,7.494,7.426,7.47,350000.0
2005-11-03 18:04:00,7.532,7.532,7.38,7.446,400000.0
2005-11-03 18:07:00,7.551,7.551,7.442,7.54,600000.0
2005-11-03 18:08:00,7.453,7.558,7.453,7.502,350000.0
2005-11-03 18:09:00,7.413,7.538,7.413,7.512,450000.0
2005-11-03 18:10:00,7.492,7.505,7.379,7.443,450000.0
2005-11-03 18:11:00,7.507,7.545,7.423,7.524,700000.0
2005-11-03 18:12:00,7.438,7.537,7.377,7.537,450000.0
2005-11-03 18:13:00,7.477,7.533,7.403,7.499,700000.0
2005-11-03 18:14:00,7.462,7.557,7.42,7.519,1000000.0
2005-11-03 18:15:00,7.524,7.546,7.436,7.546,550000.0
2005-11-03 18:16:00,7.414,7.558,7.414,7.499,750000.0
2005-11-03 18:17:00,7.532,7.532,7.424,7.508,450000.0
2005-11-03 18:19:00,7.493,7.496,7.44,7.494,200000.0
2005-11-03 18:20:00,7.43,7.52,7.375,7.472,400000.0
2005-11-03 18:21:00,7.441,7.512,7.382,7.484,550000.0
2005-11-03 18:22:00,7.42,7.507,7.42,7.441,400000.0
2005-11-03 18:23:00,7.521,7.533,7.447,7.526,400000.0
2005-11-03 18:24:00,7.524,7.525,7.422,7.525,400000.0
2005-11-03 18:25:00,7.461,7.533,7.419,7.445,500000.0
2005-11-03 18:28:00,7.494,7.499,7.381,7.499,350000.0
2005-11-03 18:29:00,7.436,7.513,7.41,7.513,350000.0
2005-11-03 18:30:00,7.492,7.547,7.396,7.471,450000.0
2005-11-03 18:31:00,7.499,7.508,7.417,7.49,350000.0
2005-11-03 18:32:00,7.451,7.52,7.399,7.455,450000.0
2005-11-03 18:33:00,7.484,7.509,7.396,7.396,400000.0
2005-11-03 18:34:00,7.497,7.535,7.426,7.525,400000.0
2005-11-03 18:36:00,7.455,7.52,7.394,7.49,550000.0
2005-11-03 18:37:00,7.451,7.525,7.433,7.484,500000.0
2005-11-03 18:38:00,7.517,7.54,7.424,7.486,450000.0
2005-11-03 18:39:00,7.518,7.529,7.426,7.503,400000.0
2005-11-03 18:41:00,7.46,7.532,7.454,7.501,500000.0
2005-11-03 18:42:00,7.454,7.518,7.397,7.431,550000.0
2005-11-03 18:43:00,7.47,7.517,7.394,7.517,400000.0
2005-11-03 18:44:00,7.477,7.477,7.375,7.434,500000.0
2005-11-03 18:45:00,7.409,7.536,7.409,7.487,350000.0
2005-11-03 18:46:00,7.396,7.51,7.356,7.51,350000.0
2005-11-03 18:47:00,7.393,7.508,7.393,7.481,400000.0
2005-11-03 18:48:00,7.425,7.528,7.402,7.446,450000.0
2005-11-03 18:49:00,7.489,7.525,7.438,7.491,450000.0
2005-11-03 18:50:00,7.424,7.499,7.409,7.479,550000.0
2005-11-03 18:51:00,7.5,7.534,7.415,7.428,450000.0
2005-11-03 18:52:00,7.465,7.547,7.419,7.536,550000.0
2005-11-03 18:53:00,7.478,7.515,7.447,7.512,450000.0
2005-11-03 18:54:00,7.405,7.512,7.392,7.392,350000.0
2005-11-03 18:57:00,7.531,7.537,7.424,7.509,450000.0
2005-11-03 18:58:00,7.5,7.511,7.43,7.477,350000.0
2005-11-03 18:59:00,7.425,7.485,7.425,7.457,450000.0
2005-11-03 19:00:00,7.434,7.511,7.377,7.511,350000.0
2005-11-03 19:01:00,7.41,7.461,7.374,7.445,500000.0
2005-11-03 19:02:00,7.426,7.473,7.362,7.362,400000.0
2005-11-03 19:03:00,7.478,7.478,7.397,7.397,350000.0
2005-11-03 19:04:00,7.469,7.469,7.421,7.421,100000.0
2005-11-03 19:05:00,7.466,7.487,7.427,7.477,350000.0
2005-11-03 19:06:00,7.485,7.509,7.384,7.509,400000.0
2005-11-03 19:07:00,7.454,7.48,7.382,7.417,400000.0
2005-11-03 19:09:00,7.388,7.514,7.379,7.451,700000.0
2005-11-03 19:10:00,7.471,7.487,7.378,7.47,500000.0
2005-11-03 19:11:00,7.457,7.527,7.427,7.435,550000.0
2005-11-03 19:12:00,7.425,7.529,7.425,7.502,450000.0
2005-11-03 19:13:00,7.437,7.522,7.385,7.385,400000.0
2005-11-03 19:14:00,7.525,7.525,7.391,7.501,650000.0
2005-11-03 19:15:00,7.446,7.517,7.426,7.517,500000.0
2005-11-03 19:16:00,7.521,7.521,7.389,7.486,450000.0
2005-11-03 19:17:00,7.503,7.534,7.419,7.419,400000.0
2005-11-03 19:18:00,7.391,7.514,7.379,7.474,450000.0
2005-11-03 19:19:00,7.499,7.514,7.361,7.514,550000.0
2005-11-03 19:20:00,7.386,7.518,7.386,7.518,350000.0
2005-11-03 19:21:00,7.52,7.522,7.453,7.511,350000.0
2005-11-03 19:22:00,7.506,7.522,7.406,7.461,550000.0
2005-11-03 19:23:00,7.514,7.524,7.406,7.406,400000.0
2005-11-03 19:24:00,7.521,7.521,7.398,7.398,150000.0
2005-11-03 19:25:00,7.386,7.492,7.386,7.388,400000.0
2005-11-03 19:26:00,7.428,7.428,7.428,7.428,50000.0
2005-11-03 19:27:00,7.444,7.565,7.425,7.425,500000.0
2005-11-03 19:28:00,7.44,7.512,7.426,7.443,300000.0
2005-11-03 19:29:00,7.478,7.488,7.416,7.416,250000.0
2005-11-03 19:30:00,7.508,7.508,7.373,7.394,550000.0
2005-11-03 19:31:00,7.437,7.509,7.432,7.432,200000.0
2005-11-03 19:33:00,7.533,7.543,7.42,7.52,600000.0
2005-11-03 19:34:00,7.42,7.514,7.409,7.455,750000.0
2005-11-03 19:35:00,7.499,7.517,7.399,7.516,700000.0
2005-11-03 19:36:00,7.475,7.496,7.352,7.496,600000.0
2005-11-03 19:38:00,7.478,7.517,7.386,7.469,450000.0
2005-11-03 19:39:00,7.473,7.532,7.412,7.508,400000.0
2005-11-03 19:40:00,7.487,7.511,7.368,7.511,500000.0
2005-11-03 19:41:00,7.415,7.534,7.415,7.534,350000.0
2005-11-03 19:42:00,7.519,7.521,7.43,7.43,200000.0
2005-11-03 19:43:00,7.482,7.513,7.449,7.47,350000.0
2005-11-03 19:44:00,7.433,7.524,7.415,7.478,400000.0
2005-11-03 19:45:00,7.403,7.52,7.403,7.513,400000.0
2005-11-03 19:46:00,7.399,7.479,7.369,7.384,400000.0
2005-11-03 19:47:00,7.364,7.509,7.364,7.427,500000.0
2005-11-03 19:48:00,7.438,7.438,7.404,7.404,100000.0
2005-11-03 19:49:00,7.433,7.508,7.357,7.388,450000.0
2005-11-03 19:50:00,7.478,7.53,7.417,7.499,350000.0
2005-11-03 19:51:00,7.425,7.501,7.388,7.416,450000.0
2005-11-03 19:52:00,7.496,7.587,7.437,7.513,650000.0
2005-11-03 19:53:00,7.411,7.535,7.411,7.521,400000.0
2005-11-03 19:54:00,7.437,7.517,7.43,7.461,350000.0
2005-11-03 19:55:00,7.414,7.582,7.414,7.47,700000.0
2005-11-03 19:56:00,7.438,7.586,7.422,7.444,450000.0
2005-11-03 19:57:00,7.407,7.547,7.407,7.49,550000.0
2005-11-03 19:59:00,7.53,7.53,7.405,7.489,450000.0
2005-11-03 20:00:00,7.403,7.486,7.398,7.486,350000.0
2005-11-03 20:01:00,7.465,7.549,7.437,7.466,450000.0
2005-11-03 20:02:00,7.498,7.521,7.427,7.456,350000.0
2005-11-03 20:03:00,7.53,7.575,7.416,7.416,750000.0
2005-11-03 20:04:00,7.478,7.529,7.393,7.409,350000.0
2005-11-03 20:05:00,7.514,7.516,7.366,7.436,900000.0
2005-11-03 20:06:00,7.432,7.551,7.411,7.411,550000.0
2005-11-03 20:07:00,7.402,7.535,7.402,7.431,650000.0
2005-11-03 20:08:00,7.45,7.55,7.445,7.477,400000.0
2005-11-03 20:09:00,7.475,7.503,7.41,7.412,550000.0
2005-11-03 20:11:00,7.495,7.495,7.403,7.439,200000.0
2005-11-03 20:12:00,7.495,7.495,7.495,7.495,50000.0
2005-11-03 20:13:00,7.432,7.53,7.425,7.482,550000.0
2005-11-03 20:15:00,7.538,7.592,7.456,7.475,450000.0
2005-11-03 20:16:00,7.503,7.53,7.392,7.507,800000.0
2005-11-03 20:17:00,7.504,7.549,7.452,7.494,400000.0
2005-11-03 20:18:00,7.472,7.602,7.459,7.459,500000.0
2005-11-03 20:19:00,7.451,7.594,7.441,7.441,650000.0
2005-11-03 20:20:00,7.547,7.547,7.431,7.464,750000.0
2005-11-03 20:21:00,7.571,7.582,7.462,7.577,400000.0
2005-11-03 20:22:00,7.572,7.576,7.483,7.576,400000.0
2005-11-03 20:23:00,7.473,7.62,7.435,7.581,850000.0
2005-11-03 20:24:00,7.557,7.56,7.445,7.457,600000.0
2005-11-03 20:25:00,7.591,7.591,7.475,7.529,700000.0
2005-11-03 20:26:00,7.428,7.571,7.428,7.473,600000.0
2005-11-03 20:27:00,7.566,7.576,7.471,7.538,950000.0
2005-11-03 20:29:00,7.496,7.588,7.458,7.549,800000.0
2005-11-03 20:30:00,7.445,7.588,7.445,7.45,400000.0
2005-11-03 20:31:00,7.456,7.572,7.443,7.445,500000.0
2005-11-03 20:32:00,7.549,7.604,7.466,7.569,450000.0
2005-11-03 20:33:00,7.445,7.581,7.445,7.581,650000.0
2005-11-03 20:35:00,7.546,7.577,7.44,7.577,500000.0
2005-11-03 20:36:00,7.46,7.553,7.429,7.429,400000.0
2005-11-03 20:45:00,7.564,7.575,7.455,7.555,250000.0
2005-11-03 20:46:00,7.451,7.573,7.451,7.573,100000.0
2005-11-03 20:49:00,7.535,7.544,7.421,7.473,650000.0
2005-11-03 20:50:00,7.509,7.561,7.436,7.468,450000.0
2005-11-03 21:00:00,7.536,7.546,7.454,7.458,500000.0
2005-11-03 21:02:00,7.556,7.556,7.472,7.504,200000.0
2005-11-03 21:04:00,7.566,7.59,7.459,7.478,450000.0
2005-11-03 21:05:00,7.541,7.575,7.469,7.575,250000.0
2005-11-03 21:07:00,7.514,7.561,7.422,7.464,650000.0
2005-11-03 21:08:00,7.455,7.579,7.455,7.478,350000.0
2005-11-03 21:09:00,7.593,7.593,7.488,7.519,700000.0
2005-11-03 21:11:00,7.463,7.55,7.452,7.54,250000.0
2005-11-03 21:12:00,7.54,7.54,7.538,7.538,100000.0
2005-11-03 21:14:00,7.534,7.559,7.464,7.543,500000.0
2005-11-03 21:15:00,7.517,7.528,7.453,7.453,250000.0
2005-11-03 21:19:00,7.432,7.525,7.408,7.525,350000.0
2005-11-03 21:31:00,7.556,7.556,7.472,7.504,200000.0
2005-11-03 21:40:00,7.543,7.543,7.443,7.483,200000.0
2005-11-03 21:44:00,7.563,7.566,7.465,7.465,150000.0
2005-11-03 21:48:00,7.559,7.559,7.506,7.506,150000.0
2005-11-03 21:50:00,7.44,7.587,7.44,7.576,700000.0
2005-11-03 21:53:00,7.466,7.561,7.438,7.561,450000.0
2005-11-03 21:54:00,7.448,7.578,7.444,7.499,650000.0
2005-11-03 21:55:00,7.55,7.576,7.461,7.544,500000.0
2005-11-03 21:56:00,7.494,7.555,7.468,7.529,600000.0
2005-11-03 21:59:00,7.559,7.559,7.449,7.487,350000.0
2005-11-03 22:00:00,7.527,7.569,7.418,7.442,400000.0
2005-11-03 22:01:00,7.432,7.553,7.432,7.524,400000.0
2005-11-03 22:07:00,7.481,7.549,7.481,7.549,100000.0
2005-11-03 22:09:00,7.562,7.562,7.407,7.508,500000.0
2005-11-03 22:10:00,7.531,7.577,7.468,7.528,400000.0
2005-11-03 22:12:00,7.467,7.599,7.441,7.559,600000.0
2005-11-03 22:15:00,7.441,7.572,7.441,7.527,450000.0
2005-11-03 22:21:00,7.474,7.502,7.474,7.502,100000.0
2005-11-03 22:22:00,7.503,7.503,7.481,7.481,200000.0
2005-11-03 22:23:00,7.452,7.532,7.446,7.461,350000.0
2005-11-03 22:28:00,7.526,7.526,7.442,7.475,200000.0
2005-11-03 22:33:00,7.448,7.511,7.447,7.511,150000.0
2005-11-03 22:36:00,7.559,7.559,7.469,7.528,350000.0
2005-11-03 22:37:00,7.532,7.566,7.458,7.458,550000.0
2005-11-03 22:39:00,7.509,7.606,7.5,7.5,200000.0
2005-11-03 22:40:00,7.49,7.521,7.443,7.514,300000.0
2005-11-03 22:47:00,7.47,7.555,7.408,7.553,650000.0
2005-11-03 22:48:00,7.48,7.576,7.436,7.571,350000.0
2005-11-03 22:49:00,7.486,7.577,7.47,7.52,550000.0
2005-11-03 22:54:00,7.462,7.58,7.433,7.433,650000.0
2005-11-03 23:06:00,7.54,7.551,7.473,7.507,300000.0
2005-11-03 23:19:00,7.535,7.535,7.515,7.522,200000.0
2005-11-03 23:20:00,7.573,7.573,7.533,7.533,300000.0
2005-11-03 23:24:00,7.499,7.587,7.499,7.578,300000.0
2005-11-03 23:36:00,7.534,7.534,7.45,7.483,200000.0
2005-11-03 23:41:00,7.565,7.565,7.499,7.511,300000.0
2005-11-03 23:44:00,7.529,7.561,7.444,7.519,300000.0
2005-11-03 23:45:00,7.542,7.542,7.514,7.514,100000.0
2005-11-03 23:49:00,7.491,7.491,7.386,7.425,200000.0
2005-11-03 23:54:00,7.474,7.474,7.374,7.414,200000.0
2005-11-03 23:58:00,7.502,7.508,7.445,7.485,200000.0
2005-11-04 00:00:00,7.51,7.571,7.459,7.535,550000.0
2005-11-04 00:13:00,7.517,7.548,7.458,7.548,250000.0
2005-11-04 00:15:00,7.536,7.61,7.49,7.51,350000.0
2005-11-04 00:17:00,7.511,7.62,7.481,7.591,300000.0
2005-11-04 00:24:00,7.457,7.468,7.457,7.468,100000.0
2005-11-04 00:25:00,7.476,7.551,7.476,7.551,250000.0
2005-11-04 00:31:00,7.547,7.547,7.464,7.495,200000.0
2005-11-04 00:35:00,7.557,7.557,7.474,7.505,200000.0
2005-11-04 00:44:00,7.543,7.543,7.443,7.483,200000.0
2005-11-04 00:45:00,7.459,7.544,7.459,7.544,150000.0
2005-11-04 00:47:00,7.544,7.544,7.461,7.493,200000.0
2005-11-04 00:53:00,7.533,7.533,7.433,7.473,200000.0
2005-11-04 00:57:00,7.544,7.544,7.461,7.493,200000.0
2005-11-04 01:02:00,7.555,7.555,7.472,7.504,200000.0
2005-11-04 01:12:00,7.542,7.542,7.437,7.475,200000.0
2005-11-04 01:20:00,7.527,7.527,7.426,7.465,200000.0
2005-11-04 01:22:00,7.54,7.54,7.461,7.493,200000.0
2005-11-04 01:29:00,7.523,7.523,7.521,7.521,100000.0
2005-11-04 01:32:00,7.454,7.499,7.454,7.494,150000.0
2005-11-04 01:33:00,7.464,7.523,7.446,7.521,300000.0
2005-11-04 01:38:00,7.538,7.538,7.454,7.485,200000.0
2005-11-04 01:44:00,7.525,7.525,7.42,7.456,200000.0
2005-11-04 01:46:00,7.416,7.522,7.416,7.522,150000.0
2005-11-04 01:52:00,7.536,7.536,7.452,7.485,200000.0
2005-11-04 01:56:00,7.525,7.525,7.433,7.469,200000.0
2005-11-04 01:59:00,7.528,7.54,7.44,7.46,400000.0
2005-11-04 02:01:00,7.508,7.574,7.434,7.458,500000.0
2005-11-04 02:12:00,7.525,7.525,7.433,7.469,200000.0
2005-11-04 02:18:00,7.443,7.522,7.443,7.521,150000.0
2005-11-04 02:19:00,7.576,7.588,7.47,7.47,200000.0
2005-11-04 02:20:00,7.551,7.551,7.434,7.435,150000.0
2005-11-04 02:23:00,7.564,7.564,7.523,7.523,300000.0
2005-11-04 02:25:00,7.485,7.507,7.431,7.507,250000.0
2005-11-04 02:26:00,7.445,7.553,7.438,7.525,500000.0
2005-11-04 02:28:00,7.451,7.586,7.451,7.568,350000.0
2005-11-04 02:30:00,7.434,7.549,7.434,7.549,100000.0
2005-11-04 02:34:00,7.496,7.55,7.417,7.55,350000.0
2005-11-04 02:35:00,7.481,7.531,7.447,7.495,400000.0
2005-11-04 02:38:00,7.467,7.585,7.451,7.455,650000.0
2005-11-04 02:41:00,7.533,7.578,7.46,7.525,350000.0
2005-11-04 02:42:00,7.534,7.534,7.532,7.532,150000.0
2005-11-04 02:47:00,7.536,7.536,7.435,7.475,200000.0
2005-11-04 02:51:00,7.489,7.566,7.426,7.534,500000.0
2005-11-04 02:52:00,7.438,7.609,7.438,7.48,350000.0
2005-11-04 02:53:00,7.521,7.521,7.521,7.521,50000.0
2005-11-04 02:54:00,7.441,7.55,7.437,7.463,400000.0
2005-11-04 02:55:00,7.431,7.496,7.431,7.496,250000.0
2005-11-04 02:58:00,7.442,7.529,7.442,7.529,350000.0
2005-11-04 03:01:00,7.397,7.51,7.397,7.471,250000.0
2005-11-04 03:03:00,7.496,7.579,7.447,7.573,500000.0
2005-11-04 03:04:00,7.518,7.536,7.398,7.46,400000.0
2005-11-04 03:06:00,7.511,7.537,7.435,7.471,350000.0
2005-11-04 03:07:00,7.553,7.581,7.449,7.515,400000.0
2005-11-04 03:09:00,7.524,7.524,7.44,7.473,200000.0
2005-11-04 03:11:00,7.528,7.576,7.481,7.538,500000.0
2005-11-04 03:12:00,7.501,7.546,7.445,7.464,250000.0
2005-11-04 03:16:00,7.566,7.566,7.492,7.492,150000.0
2005-11-04 03:20:00,7.574,7.638,7.466,7.466,550000.0
2005-11-04 03:21:00,7.474,7.561,7.474,7.528,200000.0
2005-11-04 03:26:00,7.544,7.544,7.443,7.481,400000.0
2005-11-04 03:27:00,7.477,7.533,7.45,7.483,500000.0
2005-11-04 03:29:00,7.461,7.538,7.454,7.524,250000.0
2005-11-04 03:31:00,7.547,7.547,7.446,7.502,500000.0
2005-11-04 03:32:00,7.533,7.573,7.438,7.483,700000.0
2005-11-04 03:34:00,7.479,7.631,7.46,7.508,450000.0
2005-11-04 03:35:00,7.559,7.559,7.434,7.498,650000.0
2005-11-04 03:36:00,7.524,7.537,7.46,7.46,250000.0
2005-11-04 03:37:00,7.509,7.557,7.48,7.532,400000.0
2005-11-04 03:38:00,7.454,7.557,7.454,7.488,200000.0
2005-11-04 03:39:00,7.549,7.61,7.469,7.469,500000.0
2005-11-04 03:43:00,7.551,7.561,7.421,7.449,500000.0
2005-11-04 03:44:00,7.532,7.563,7.436,7.436,200000.0
2005-11-04 03:46:00,7.515,7.519,7.399,7.435,500000.0
2005-11-04 03:47:00,7.565,7.565,7.431,7.509,550000.0
2005-11-04 03:48:00,7.525,7.546,7.436,7.519,500000.0
2005-11-04 03:49:00,7.518,7.57,7.452,7.525,750000.0
2005-11-04 03:50:00,7.442,7.563,7.411,7.546,500000.0
2005-11-04 03:55:00,7.524,7.524,7.424,7.464,200000.0
2005-11-04 03:57:00,7.454,7.566,7.438,7.438,450000.0
2005-11-04 03:58:00,7.541,7.555,7.427,7.487,850000.0
2005-11-04 04:01:00,7.428,7.537,7.428,7.517,450000.0
2005-11-04 04:02:00,7.474,7.507,7.474,7.507,250000.0
2005-11-04 04:04:00,7.524,7.524,7.44,7.473,200000.0
2005-11-04 04:07:00,7.52,7.552,7.421,7.464,400000.0
2005-11-04 04:09:00,7.534,7.534,7.45,7.483,200000.0
2005-11-04 04:12:00,7.484,7.577,7.458,7.487,500000.0
2005-11-04 04:17:00,7.526,7.526,7.425,7.465,200000.0
2005-11-04 04:20:00,7.538,7.538,7.42,7.463,350000.0
2005-11-04 04:24:00,7.536,7.536,7.451,7.485,200000.0
2005-11-04 04:28:00,7.535,7.57,7.443,7.478,250000.0
2005-11-04 04:31:00,7.573,7.581,7.456,7.564,550000.0
2005-11-04 04:32:00,7.518,7.567,7.433,7.433,250000.0
2005-11-04 04:33:00,7.579,7.579,7.471,7.537,350000.0
2005-11-04 04:34:00,7.474,7.582,7.445,7.566,400000.0
2005-11-04 04:35:00,7.531,7.539,7.49,7.49,250000.0
2005-11-04 04:37:00,7.517,7.545,7.45,7.483,250000.0
2005-11-04 04:38:00,7.519,7.519,7.425,7.425,150000.0
2005-11-04 04:44:00,7.467,7.551,7.467,7.524,300000.0
2005-11-04 04:47:00,7.516,7.541,7.427,7.541,450000.0
2005-11-04 04:48:00,7.485,7.577,7.449,7.487,550000.0
2005-11-04 04:50:00,7.489,7.575,7.469,7.573,350000.0
2005-11-04 04:51:00,7.42,7.56,7.42,7.56,150000.0
2005-11-04 04:56:00,7.476,7.569,7.476,7.554,300000.0
2005-11-04 04:57:00,7.56,7.56,7.531,7.531,100000.0
2005-11-04 04:58:00,7.474,7.567,7.474,7.502,150000.0
2005-11-04 04:59:00,7.518,7.518,7.448,7.448,100000.0
2005-11-04 05:00:00,7.463,7.526,7.436,7.526,200000.0
2005-11-04 05:05:00,7.515,7.524,7.407,7.517,350000.0
2005-11-04 05:07:00,7.527,7.527,7.427,7.465,200000.0
2005-11-04 05:09:00,7.554,7.554,7.488,7.501,300000.0
2005-11-04 05:10:00,7.504,7.51,7.504,7.51,100000.0
2005-11-04 05:12:00,7.418,7.565,7.418,7.495,550000.0
2005-11-04 05:13:00,7.546,7.546,7.385,7.397,350000.0
2005-11-04 05:18:00,7.515,7.515,7.416,7.473,350000.0
2005-11-04 05:23:00,7.451,7.543,7.445,7.48,350000.0
2005-11-04 05:25:00,7.521,7.58,7.436,7.489,450000.0
2005-11-04 05:27:00,7.518,7.584,7.445,7.556,450000.0
2005-11-04 05:30:00,7.544,7.588,7.479,7.588,400000.0
2005-11-04 05:31:00,7.46,7.551,7.418,7.451,450000.0
2005-11-04 05:33:00,7.441,7.553,7.441,7.495,600000.0
2005-11-04 05:35:00,7.525,7.584,7.486,7.486,400000.0
2005-11-04 05:38:00,7.498,7.541,7.435,7.537,350000.0
2005-11-04 05:39:00,7.461,7.555,7.452,7.555,500000.0
2005-11-04 05:40:00,7.538,7.564,7.418,7.558,400000.0
2005-11-04 05:41:00,7.538,7.567,7.47,7.495,650000.0
2005-11-04 05:42:00,7.488,7.513,7.439,7.439,600000.0
2005-11-04 05:43:00,7.527,7.542,7.423,7.423,600000.0
2005-11-04 05:44:00,7.511,7.572,7.447,7.527,700000.0
2005-11-04 05:46:00,7.497,7.533,7.426,7.436,400000.0
2005-11-04 05:48:00,7.419,7.528,7.409,7.528,300000.0
2005-11-04 05:49:00,7.54,7.54,7.428,7.493,550000.0
2005-11-04 05:50:00,7.531,7.536,7.433,7.433,300000.0
2005-11-04 05:52:00,7.548,7.572,7.446,7.553,450000.0
2005-11-04 05:54:00,7.492,7.528,7.471,7.471,300000.0
2005-11-04 05:55:00,7.472,7.534,7.43,7.475,350000.0
2005-11-04 05:56:00,7.553,7.553,7.454,7.524,350000.0
2005-11-04 05:57:00,7.486,7.552,7.43,7.53,550000.0
2005-11-04 05:59:00,7.478,7.536,7.436,7.466,550000.0
2005-11-04 06:01:00,7.519,7.519,7.42,7.461,250000.0
2005-11-04 06:05:00,7.564,7.58,7.442,7.528,250000.0
2005-11-04 06:06:00,7.523,7.523,7.403,7.403,350000.0
2005-11-04 06:07:00,7.429,7.568,7.429,7.568,150000.0
2005-11-04 06:10:00,7.544,7.544,7.531,7.531,150000.0
2005-11-04 06:13:00,7.527,7.527,7.459,7.491,350000.0
2005-11-04 06:16:00,7.466,7.523,7.441,7.523,350000.0
2005-11-04 06:17:00,7.566,7.566,7.477,7.516,150000.0
2005-11-04 06:20:00,7.46,7.522,7.416,7.46,450000.0
2005-11-04 06:22:00,7.514,7.514,7.414,7.453,200000.0
2005-11-04 06:29:00,7.521,7.521,7.437,7.472,250000.0
2005-11-04 06:32:00,7.456,7.56,7.418,7.559,500000.0
2005-11-04 06:34:00,7.567,7.57,7.445,7.503,600000.0
2005-11-04 06:35:00,7.513,7.514,7.434,7.45,300000.0
2005-11-04 06:37:00,7.535,7.535,7.361,7.527,550000.0
2005-11-04 06:39:00,7.525,7.525,7.433,7.469,200000.0
2005-11-04 06:44:00,7.517,7.518,7.464,7.48,200000.0
2005-11-04 06:45:00,7.559,7.559,7.442,7.442,200000.0
2005-11-04 06:49:00,7.517,7.517,7.416,7.455,200000.0
2005-11-04 06:55:00,7.504,7.51,7.504,7.51,100000.0
2005-11-04 06:57:00,7.542,7.542,7.395,7.461,550000.0
2005-11-04 06:58:00,7.533,7.533,7.421,7.53,250000.0
2005-11-04 06:59:00,7.537,7.55,7.452,7.5,550000.0
2005-11-04 07:00:00,7.538,7.561,7.43,7.476,400000.0
2005-11-04 07:03:00,7.462,7.54,7.462,7.471,250000.0
2005-11-04 07:04:00,7.512,7.512,7.467,7.467,150000.0
2005-11-04 07:05:00,7.53,7.53,7.489,7.489,150000.0
2005-11-04 07:10:00,7.457,7.524,7.454,7.454,300000.0
2005-11-04 07:13:00,7.417,7.58,7.407,7.49,700000.0
2005-11-04 07:15:00,7.443,7.511,7.443,7.511,100000.0
2005-11-04 07:20:00,7.499,7.56,7.452,7.56,550000.0
2005-11-04 07:23:00,7.551,7.582,7.472,7.472,250000.0
2005-11-04 07:24:00,7.54,7.54,7.464,7.497,300000.0
2005-11-04 07:25:00,7.568,7.568,7.485,7.53,350000.0
2005-11-04 07:26:00,7.482,7.567,7.461,7.484,550000.0
2005-11-04 07:27:00,7.529,7.529,7.417,7.422,300000.0
2005-11-04 07:32:00,7.47,7.528,7.45,7.486,250000.0
2005-11-04 07:33:00,7.512,7.526,7.421,7.421,350000.0
2005-11-04 07:35:00,7.506,7.527,7.433,7.527,250000.0
2005-11-04 07:38:00,7.52,7.525,7.441,7.505,400000.0
2005-11-04 07:40:00,7.492,7.525,7.414,7.525,450000.0
2005-11-04 07:41:00,7.558,7.564,7.44,7.44,250000.0
2005-11-04 07:42:00,7.534,7.547,7.439,7.541,400000.0
2005-11-04 07:43:00,7.45,7.549,7.413,7.529,450000.0
2005-11-04 07:44:00,7.555,7.574,7.466,7.487,300000.0
2005-11-04 07:49:00,7.443,7.541,7.443,7.501,150000.0
2005-11-04 07:53:00,7.438,7.528,7.438,7.528,200000.0
2005-11-04 07:54:00,7.46,7.463,7.456,7.456,150000.0
2005-11-04 08:01:00,7.458,7.544,7.412,7.412,350000.0
2005-11-04 08:03:00,7.443,7.544,7.443,7.531,450000.0
2005-11-04 08:04:00,7.463,7.552,7.435,7.53,350000.0
2005-11-04 08:08:00,7.467,7.554,7.415,7.441,650000.0
2005-11-04 08:09:00,7.459,7.523,7.405,7.455,500000.0
2005-11-04 08:12:00,7.434,7.552,7.433,7.552,300000.0
2005-11-04 08:13:00,7.547,7.548,7.425,7.449,400000.0
2005-11-04 08:14:00,7.443,7.562,7.438,7.517,400000.0
2005-11-04 08:16:00,7.471,7.532,7.44,7.499,450000.0
2005-11-04 08:17:00,7.463,7.563,7.456,7.534,650000.0
2005-11-04 08:18:00,7.496,7.543,7.416,7.496,550000.0
2005-11-04 08:20:00,7.559,7.559,7.438,7.518,550000.0
2005-11-04 08:21:00,7.468,7.601,7.456,7.49,550000.0
2005-11-04 08:22:00,7.432,7.538,7.416,7.435,350000.0
2005-11-04 08:23:00,7.447,7.562,7.447,7.474,550000.0
2005-11-04 08:26:00,7.536,7.536,7.426,7.526,500000.0
2005-11-04 08:27:00,7.457,7.529,7.457,7.529,250000.0
2005-11-04 08:28:00,7.544,7.557,7.448,7.52,450000.0
2005-11-04 08:30:00,7.513,7.513,7.427,7.482,400000.0
2005-11-04 08:31:00,7.438,7.51,7.438,7.462,400000.0
2005-11-04 08:33:00,7.501,7.532,7.382,7.495,400000.0
2005-11-04 08:34:00,7.481,7.553,7.459,7.475,300000.0
2005-11-04 08:36:00,7.515,7.534,7.419,7.451,500000.0
2005-11-04 08:39:00,7.46,7.478,7.381,7.381,250000.0
2005-11-04 08:41:00,7.5,7.524,7.46,7.46,350000.0
2005-11-04 08:43:00,7.422,7.549,7.422,7.549,100000.0
2005-11-04 08:44:00,7.473,7.524,7.467,7.521,350000.0
2005-11-04 08:45:00,7.528,7.536,7.468,7.468,350000.0
2005-11-04 08:46:00,7.543,7.543,7.385,7.508,500000.0
2005-11-04 08:47:00,7.538,7.538,7.41,7.469,550000.0
2005-11-04 08:48:00,7.421,7.479,7.421,7.473,450000.0
2005-11-04 08:49:00,7.56,7.56,7.451,7.507,400000.0
2005-11-04 08:52:00,7.458,7.58,7.458,7.53,450000.0
2005-11-04 08:53:00,7.521,7.54,7.461,7.527,400000.0
2005-11-04 08:57:00,7.508,7.553,7.426,7.5,550000.0
2005-11-04 08:58:00,7.551,7.551,7.449,7.507,200000.0
2005-11-04 08:59:00,7.573,7.588,7.449,7.528,500000.0
2005-11-04 09:01:00,7.543,7.551,7.427,7.427,400000.0
2005-11-04 09:02:00,7.428,7.531,7.428,7.473,550000.0
2005-11-04 09:06:00,7.505,7.556,7.442,7.488,350000.0
2005-11-04 09:07:00,7.421,7.539,7.421,7.529,400000.0
2005-11-04 09:08:00,7.545,7.601,7.469,7.518,350000.0
2005-11-04 09:10:00,7.535,7.546,7.419,7.546,350000.0
2005-11-04 09:11:00,7.547,7.547,7.451,7.482,550000.0
2005-11-04 09:12:00,7.552,7.573,7.403,7.449,550000.0
2005-11-04 09:13:00,7.484,7.564,7.433,7.564,450000.0
2005-11-04 09:14:00,7.532,7.552,7.469,7.469,500000.0
2005-11-04 09:15:00,7.474,7.537,7.433,7.515,350000.0
2005-11-04 09:16:00,7.467,7.536,7.396,7.435,350000.0
2005-11-04 09:17:00,7.555,7.57,7.438,7.54,550000.0
2005-11-04 09:18:00,7.537,7.575,7.462,7.54,400000.0
2005-11-04 09:21:00,7.496,7.556,7.444,7.556,550000.0
2005-11-04 09:22:00,7.511,7.553,7.449,7.553,250000.0
2005-11-04 09:23:00,7.445,7.553,7.4,7.528,450000.0
2005-11-04 09:25:00,7.552,7.556,7.447,7.477,350000.0
2005-11-04 09:27:00,7.503,7.557,7.417,7.459,600000.0
2005-11-04 09:30:00,7.451,7.548,7.421,7.548,400000.0
2005-11-04 09:32:00,7.496,7.543,7.442,7.543,250000.0
2005-11-04 09:35:00,7.418,7.532,7.418,7.532,350000.0
2005-11-04 09:37:00,7.513,7.551,7.427,7.512,400000.0
2005-11-04 09:38:00,7.455,7.543,7.402,7.525,450000.0
2005-11-04 09:42:00,7.545,7.576,7.48,7.491,400000.0
2005-11-04 09:43:00,7.577,7.577,7.474,7.546,200000.0
2005-11-04 09:44:00,7.474,7.559,7.438,7.48,350000.0
2005-11-04 09:45:00,7.412,7.529,7.412,7.529,100000.0
2005-11-04 09:46:00,7.46,7.46,7.44,7.44,100000.0
2005-11-04 09:48:00,7.561,7.585,7.45,7.489,450000.0
2005-11-04 09:50:00,7.46,7.549,7.419,7.424,500000.0
2005-11-04 09:51:00,7.533,7.546,7.452,7.472,350000.0
2005-11-04 09:52:00,7.567,7.567,7.443,7.53,400000.0
2005-11-04 09:53:00,7.417,7.528,7.417,7.431,400000.0
2005-11-04 09:54:00,7.565,7.573,7.426,7.524,350000.0
2005-11-04 09:55:00,7.521,7.564,7.446,7.468,400000.0
2005-11-04 09:58:00,7.426,7.507,7.403,7.474,400000.0
2005-11-04 09:59:00,7.442,7.53,7.376,7.53,450000.0
2005-11-04 10:00:00,7.538,7.541,7.451,7.535,550000.0
2005-11-04 10:01:00,7.506,7.555,7.431,7.526,500000.0
2005-11-04 10:03:00,7.515,7.525,7.408,7.442,400000.0
2005-11-04 10:04:00,7.51,7.523,7.422,7.452,400000.0
2005-11-04 10:06:00,7.455,7.543,7.382,7.543,450000.0
2005-11-04 10:09:00,7.557,7.557,7.407,7.538,450000.0
2005-11-04 10:10:00,7.527,7.551,7.425,7.551,550000.0
2005-11-04 10:14:00,7.513,7.567,7.451,7.451,550000.0
2005-11-04 10:15:00,7.571,7.573,7.476,7.53,350000.0
2005-11-04 10:17:00,7.486,7.495,7.41,7.434,400000.0
2005-11-04 10:18:00,7.419,7.6,7.419,7.567,450000.0
2005-11-04 10:20:00,7.448,7.511,7.419,7.428,550000.0
2005-11-04 10:22:00,7.427,7.558,7.427,7.481,400000.0
2005-11-04 10:27:00,7.535,7.576,7.461,7.576,450000.0
2005-11-04 10:31:00,7.44,7.535,7.44,7.488,350000.0
2005-11-04 10:32:00,7.499,7.56,7.431,7.517,700000.0
2005-11-04 10:33:00,7.506,7.553,7.412,7.553,400000.0
2005-11-04 10:41:00,7.527,7.54,7.434,7.434,350000.0
2005-11-04 10:47:00,7.526,7.563,7.426,7.426,350000.0
2005-11-04 10:53:00,7.505,7.543,7.405,7.468,500000.0
2005-11-04 10:56:00,7.507,7.579,7.434,7.556,400000.0
2005-11-04 10:57:00,7.506,7.538,7.415,7.521,450000.0
2005-11-04 10:59:00,7.523,7.523,7.387,7.387,450000.0
2005-11-04 11:01:00,7.439,7.593,7.428,7.507,500000.0
2005-11-04 11:03:00,7.456,7.552,7.424,7.469,550000.0
2005-11-04 11:04:00,7.554,7.554,7.449,7.547,400000.0
2005-11-04 11:05:00,7.422,7.569,7.422,7.44,550000.0
2005-11-04 11:07:00,7.47,7.511,7.393,7.511,450000.0
2005-11-04 11:08:00,7.442,7.544,7.423,7.544,350000.0
2005-11-04 11:09:00,7.541,7.541,7.432,7.529,500000.0
2005-11-04 11:11:00,7.537,7.557,7.414,7.514,350000.0
2005-11-04 11:13:00,7.514,7.548,7.427,7.541,500000.0
2005-11-04 11:14:00,7.412,7.509,7.354,7.509,400000.0
2005-11-04 11:15:00,7.435,7.584,7.435,7.473,400000.0
2005-11-04 11:17:00,7.55,7.56,7.445,7.56,350000.0
2005-11-04 11:25:00,7.465,7.587,7.46,7.46,550000.0
2005-11-04 11:26:00,7.525,7.548,7.429,7.548,400000.0
2005-11-04 11:27:00,7.46,7.586,7.46,7.565,500000.0
2005-11-04 11:28:00,7.43,7.511,7.401,7.505,350000.0
2005-11-04 11:29:00,7.47,7.554,7.442,7.473,500000.0
2005-11-04 11:32:00,7.498,7.529,7.421,7.421,450000.0
2005-11-04 11:34:00,7.524,7.526,7.458,7.526,250000.0
2005-11-04 11:36:00,7.468,7.584,7.417,7.489,550000.0
2005-11-04 11:38:00,7.512,7.54,7.45,7.521,400000.0
2005-11-04 11:40:00,7.466,7.54,7.435,7.49,400000.0
2005-11-04 11:42:00,7.392,7.497,7.392,7.497,350000.0
2005-11-04 11:43:00,7.542,7.542,7.44,7.538,350000.0
2005-11-04 11:48:00,7.483,7.526,7.423,7.524,400000.0
2005-11-04 11:50:00,7.486,7.544,7.417,7.544,350000.0
2005-11-04 11:52:00,7.458,7.557,7.395,7.557,450000.0
2005-11-04 11:53:00,7.447,7.6,7.447,7.472,400000.0
2005-11-04 11:55:00,7.508,7.564,7.438,7.554,350000.0
2005-11-04 11:57:00,7.553,7.565,7.465,7.536,450000.0
2005-11-04 12:02:00,7.529,7.543,7.425,7.425,400000.0
2005-11-04 12:06:00,7.537,7.544,7.475,7.544,350000.0
2005-11-04 12:07:00,7.539,7.539,7.373,7.465,450000.0
2005-11-04 12:09:00,7.431,7.521,7.431,7.468,350000.0
2005-11-04 12:11:00,7.47,7.52,7.435,7.458,300000.0
2005-11-04 12:12:00,7.416,7.556,7.416,7.464,350000.0
2005-11-04 12:13:00,7.532,7.573,7.461,7.534,400000.0
2005-11-04 12:15:00,7.48,7.53,7.428,7.464,400000.0
2005-11-04 12:17:00,7.518,7.55,7.512,7.55,400000.0
2005-11-04 12:20:00,7.476,7.552,7.417,7.473,500000.0
2005-11-04 12:21:00,7.524,7.559,7.44,7.529,500000.0
2005-11-04 12:24:00,7.561,7.561,7.435,7.517,600000.0
2005-11-04 12:25:00,7.54,7.54,7.43,7.516,450000.0
2005-11-04 12:27:00,7.52,7.555,7.439,7.522,550000.0
2005-11-04 12:29:00,7.528,7.579,7.427,7.427,500000.0
2005-11-04 12:31:00,7.521,7.521,7.448,7.5,350000.0
2005-11-04 12:32:00,7.386,7.522,7.386,7.417,300000.0
2005-11-04 12:33:00,7.543,7.568,7.429,7.44,450000.0
2005-11-04 12:34:00,7.428,7.563,7.428,7.444,450000.0
2005-11-04 12:36:00,7.556,7.556,7.399,7.499,350000.0
2005-11-04 12:38:00,7.524,7.566,7.431,7.498,450000.0
2005-11-04 12:40:00,7.508,7.589,7.456,7.494,450000.0
2005-11-04 12:49:00,7.477,7.583,7.465,7.469,450000.0
2005-11-04 12:57:00,7.485,7.51,7.398,7.398,400000.0
2005-11-04 12:59:00,7.484,7.53,7.41,7.53,450000.0
2005-11-04 13:00:00,7.552,7.587,7.465,7.499,500000.0
2005-11-04 13:01:00,7.445,7.562,7.445,7.506,400000.0
2005-11-04 13:02:00,7.442,7.534,7.418,7.47,400000.0
2005-11-04 13:03:00,7.489,7.564,7.432,7.432,450000.0
2005-11-04 13:04:00,7.493,7.564,7.437,7.446,450000.0
2005-11-04 13:05:00,7.404,7.52,7.404,7.52,400000.0
2005-11-04 13:06:00,7.584,7.584,7.459,7.551,450000.0
2005-11-04 13:07:00,7.572,7.572,7.416,7.495,500000.0
2005-11-04 13:08:00,7.471,7.533,7.432,7.432,400000.0
2005-11-04 13:11:00,7.429,7.506,7.427,7.505,400000.0
2005-11-04 13:13:00,7.552,7.552,7.395,7.508,450000.0
2005-11-04 13:14:00,7.416,7.538,7.416,7.538,350000.0
2005-11-04 13:15:00,7.48,7.559,7.423,7.519,400000.0
2005-11-04 13:16:00,7.534,7.534,7.42,7.518,350000.0
2005-11-04 13:17:00,7.545,7.565,7.448,7.565,450000.0
2005-11-04 13:22:00,7.464,7.569,7.459,7.482,400000.0
2005-11-04 13:24:00,7.52,7.555,7.415,7.473,450000.0
2005-11-04 13:29:00,7.547,7.547,7.396,7.512,350000.0
2005-11-04 13:31:00,7.405,7.525,7.388,7.525,450000.0
2005-11-04 13:33:00,7.484,7.553,7.453,7.486,350000.0
2005-11-04 13:34:00,7.451,7.587,7.43,7.453,350000.0
2005-11-04 13:35:00,7.503,7.554,7.435,7.435,400000.0
2005-11-04 13:36:00,7.496,7.573,7.439,7.531,450000.0
2005-11-04 13:37:00,7.453,7.533,7.451,7.52,350000.0
2005-11-04 13:38:00,7.476,7.571,7.417,7.571,400000.0
2005-11-04 13:40:00,7.555,7.598,7.465,7.575,350000.0
2005-11-04 13:43:00,7.54,7.549,7.404,7.523,500000.0
2005-11-04 13:44:00,7.449,7.569,7.421,7.48,350000.0
2005-11-04 13:45:00,7.44,7.537,7.399,7.521,400000.0
2005-11-04 13:46:00,7.476,7.567,7.449,7.492,450000.0
2005-11-04 13:47:00,7.478,7.532,7.407,7.532,400000.0
2005-11-04 13:48:00,7.517,7.538,7.429,7.503,400000.0
2005-11-04 13:50:00,7.481,7.518,7.452,7.452,450000.0
2005-11-04 13:51:00,7.539,7.539,7.424,7.432,350000.0
2005-11-04 13:52:00,7.554,7.561,7.431,7.531,350000.0
2005-11-04 13:53:00,7.463,7.579,7.424,7.482,450000.0
2005-11-04 13:56:00,7.537,7.558,7.417,7.417,400000.0
2005-11-04 13:57:00,7.503,7.584,7.463,7.463,400000.0
2005-11-04 13:59:00,7.492,7.541,7.434,7.488,200000.0
2005-11-04 14:00:00,7.504,7.517,7.412,7.464,350000.0
2005-11-04 14:01:00,7.495,7.547,7.437,7.547,400000.0
2005-11-04 14:02:00,7.551,7.552,7.435,7.502,350000.0
2005-11-04 14:03:00,7.511,7.515,7.435,7.515,350000.0
2005-11-04 14:04:00,7.45,7.57,7.45,7.566,350000.0
2005-11-04 14:05:00,7.439,7.548,7.439,7.548,150000.0
2005-11-04 14:06:00,7.536,7.558,7.445,7.539,350000.0
2005-11-04 14:08:00,7.5,7.563,7.458,7.507,400000.0
2005-11-04 14:09:00,7.423,7.598,7.418,7.485,550000.0
2005-11-04 14:10:00,7.431,7.525,7.431,7.472,350000.0
2005-11-04 14:11:00,7.484,7.537,7.447,7.537,400000.0
2005-11-04 14:13:00,7.511,7.517,7.422,7.447,350000.0
2005-11-04 14:17:00,7.51,7.51,7.428,7.462,450000.0
2005-11-04 14:24:00,7.548,7.556,7.475,7.554,400000.0
2005-11-04 14:25:00,7.477,7.545,7.46,7.468,350000.0
2005-11-04 14:26:00,7.488,7.588,7.447,7.517,350000.0
2005-11-04 14:28:00,7.528,7.536,7.424,7.491,400000.0
2005-11-04 14:29:00,7.49,7.55,7.419,7.499,350000.0
2005-11-04 14:30:00,7.466,7.582,7.44,7.44,550000.0
2005-11-04 14:32:00,7.528,7.537,7.439,7.48,500000.0
2005-11-04 14:33:00,7.547,7.55,7.41,7.466,300000.0
2005-11-04 14:35:00,7.526,7.537,7.467,7.467,350000.0
2005-11-04 14:36:00,7.533,7.549,7.452,7.549,400000.0
2005-11-04 14:37:00,7.447,7.551,7.389,7.551,550000.0
2005-11-04 14:38:00,7.511,7.55,7.454,7.52,400000.0
2005-11-04 14:39:00,7.546,7.606,7.438,7.474,500000.0
2005-11-04 14:40:00,7.475,7.536,7.427,7.468,400000.0
2005-11-04 14:41:00,7.433,7.51,7.426,7.51,550000.0
2005-11-04 14:42:00,7.432,7.53,7.411,7.522,400000.0
2005-11-04 14:43:00,7.52,7.537,7.38,7.537,500000.0
2005-11-04 14:45:00,7.511,7.553,7.474,7.542,400000.0
2005-11-04 14:46:00,7.566,7.566,7.464,7.527,350000.0
2005-11-04 14:47:00,7.532,7.581,7.464,7.541,350000.0
2005-11-04 14:48:00,7.518,7.555,7.46,7.527,400000.0
2005-11-04 14:49:00,7.541,7.541,7.399,7.399,500000.0
2005-11-04 14:54:00,7.395,7.528,7.395,7.439,550000.0
2005-11-04 14:55:00,7.525,7.557,7.44,7.44,450000.0
2005-11-04 14:56:00,7.54,7.561,7.439,7.545,550000.0
2005-11-04 14:57:00,7.566,7.594,7.483,7.569,450000.0
2005-11-04 14:58:00,7.499,7.568,7.458,7.524,400000.0
2005-11-04 14:59:00,7.494,7.57,7.451,7.554,550000.0
2005-11-04 15:00:00,7.398,7.531,7.398,7.452,450000.0
2005-11-04 15:02:00,7.446,7.551,7.406,7.5,450000.0
2005-11-04 15:10:00,7.453,7.567,7.446,7.467,400000.0
2005-11-04 15:11:00,7.457,7.553,7.423,7.443,500000.0
2005-11-04 15:17:00,7.5,7.569,7.425,7.495,450000.0
2005-11-04 15:18:00,7.563,7.563,7.454,7.5,400000.0
2005-11-04 15:20:00,7.482,7.547,7.445,7.547,400000.0
2005-11-04 15:21:00,7.52,7.564,7.45,7.564,400000.0
2005-11-04 15:22:00,7.52,7.558,7.48,7.522,450000.0
2005-11-04 15:23:00,7.472,7.557,7.472,7.532,400000.0
2005-11-04 15:24:00,7.524,7.553,7.433,7.541,350000.0
2005-11-04 15:25:00,7.551,7.568,7.44,7.528,350000.0
2005-11-04 15:26:00,7.457,7.577,7.457,7.463,550000.0
2005-11-04 15:27:00,7.471,7.57,7.459,7.494,350000.0
2005-11-04 15:28:00,7.479,7.605,7.479,7.534,350000.0
2005-11-04 15:29:00,7.432,7.543,7.413,7.413,450000.0
2005-11-04 15:30:00,7.52,7.585,7.427,7.55,450000.0
2005-11-04 15:31:00,7.473,7.549,7.433,7.455,500000.0
2005-11-04 15:32:00,7.462,7.545,7.417,7.529,450000.0
2005-11-04 15:33:00,7.525,7.537,7.445,7.518,400000.0
2005-11-04 15:34:00,7.459,7.588,7.418,7.418,400000.0
2005-11-04 15:35:00,7.47,7.519,7.437,7.464,400000.0
2005-11-04 15:36:00,7.484,7.543,7.416,7.543,550000.0
2005-11-04 15:37:00,7.433,7.568,7.433,7.519,400000.0
2005-11-04 15:38:00,7.479,7.562,7.452,7.473,450000.0
2005-11-04 15:39:00,7.474,7.55,7.466,7.466,450000.0
2005-11-04 15:40:00,7.463,7.608,7.463,7.491,450000.0
2005-11-04 15:41:00,7.481,7.626,7.481,7.524,400000.0
2005-11-04 15:42:00,7.559,7.559,7.459,7.48,350000.0
2005-11-04 15:43:00,7.507,7.576,7.465,7.465,450000.0
2005-11-04 15:44:00,7.566,7.594,7.489,7.571,350000.0
2005-11-04 15:45:00,7.585,7.593,7.492,7.582,450000.0
2005-11-04 15:46:00,7.469,7.575,7.452,7.478,400000.0
2005-11-04 15:47:00,7.548,7.559,7.41,7.437,550000.0
2005-11-04 15:48:00,7.474,7.549,7.451,7.462,350000.0
2005-11-04 15:49:00,7.538,7.591,7.512,7.591,350000.0
2005-11-04 15:50:00,7.506,7.603,7.444,7.579,550000.0
2005-11-04 15:51:00,7.566,7.605,7.47,7.492,350000.0
2005-11-04 15:52:00,7.484,7.635,7.474,7.498,350000.0
2005-11-04 15:53:00,7.603,7.636,7.522,7.581,500000.0
2005-11-04 15:54:00,7.595,7.612,7.544,7.612,450000.0
2005-11-04 15:55:00,7.5,7.638,7.5,7.609,500000.0
2005-11-04 15:56:00,7.504,7.659,7.504,7.597,450000.0
2005-11-04 15:57:00,7.538,7.574,7.496,7.538,450000.0
2005-11-04 15:58:00,7.521,7.631,7.521,7.631,500000.0
2005-11-04 15:59:00,7.617,7.626,7.52,7.543,450000.0
2005-11-04 16:00:00,7.61,7.659,7.497,7.588,500000.0
2005-11-04 16:01:00,7.608,7.608,7.493,7.493,400000.0
2005-11-04 16:02:00,7.519,7.655,7.517,7.593,550000.0
2005-11-04 16:03:00,7.636,7.643,7.522,7.577,450000.0
2005-11-04 16:04:00,7.508,7.64,7.505,7.601,550000.0
2005-11-04 16:05:00,7.591,7.61,7.529,7.61,250000.0
2005-11-04 16:06:00,7.523,7.635,7.492,7.598,350000.0
2005-11-04 16:07:00,7.559,7.644,7.546,7.546,500000.0
2005-11-04 16:08:00,7.529,7.679,7.529,7.582,550000.0
2005-11-04 16:09:00,7.524,7.65,7.523,7.65,350000.0
2005-11-04 16:10:00,7.615,7.621,7.502,7.611,500000.0
2005-11-04 16:11:00,7.506,7.715,7.506,7.532,500000.0
2005-11-04 16:12:00,7.558,7.596,7.514,7.548,350000.0
2005-11-04 16:13:00,7.534,7.621,7.498,7.621,450000.0
2005-11-04 16:14:00,7.628,7.628,7.486,7.55,500000.0
2005-11-04 16:15:00,7.633,7.643,7.474,7.474,350000.0
2005-11-04 16:16:00,7.536,7.604,7.476,7.575,550000.0
2005-11-04 16:17:00,7.577,7.616,7.489,7.489,350000.0
2005-11-04 16:18:00,7.621,7.63,7.5,7.579,400000.0
2005-11-04 16:19:00,7.605,7.605,7.482,7.508,550000.0
2005-11-04 16:20:00,7.631,7.658,7.525,7.525,550000.0
2005-11-04 16:21:00,7.524,7.603,7.473,7.587,500000.0
2005-11-04 16:22:00,7.595,7.595,7.492,7.546,450000.0
2005-11-04 16:23:00,7.505,7.584,7.487,7.487,400000.0
2005-11-04 16:24:00,7.577,7.624,7.489,7.619,550000.0
2005-11-04 16:25:00,7.603,7.639,7.566,7.627,350000.0
2005-11-04 16:26:00,7.588,7.621,7.487,7.487,550000.0
2005-11-04 16:27:00,7.523,7.605,7.509,7.579,350000.0
2005-11-04 16:28:00,7.585,7.625,7.538,7.625,400000.0
2005-11-04 16:29:00,7.548,7.594,7.453,7.594,350000.0
2005-11-04 16:30:00,7.5,7.596,7.463,7.553,550000.0
2005-11-04 16:31:00,7.512,7.589,7.478,7.518,400000.0
2005-11-04 16:32:00,7.511,7.595,7.458,7.534,450000.0
2005-11-04 16:33:00,7.509,7.614,7.509,7.516,350000.0
2005-11-04 16:34:00,7.549,7.599,7.5,7.599,350000.0
2005-11-04 16:35:00,7.517,7.64,7.5,7.529,500000.0
2005-11-04 16:36:00,7.612,7.612,7.526,7.529,500000.0
2005-11-04 16:37:00,7.61,7.618,7.524,7.531,500000.0
2005-11-04 16:38:00,7.453,7.594,7.453,7.473,450000.0
2005-11-04 16:39:00,7.525,7.602,7.52,7.598,500000.0
2005-11-04 16:40:00,7.456,7.582,7.456,7.582,250000.0
2005-11-04 16:42:00,7.508,7.619,7.501,7.619,500000.0
2005-11-04 16:43:00,7.49,7.61,7.49,7.533,350000.0
2005-11-04 16:44:00,7.618,7.639,7.491,7.491,400000.0
2005-11-04 16:45:00,7.468,7.55,7.468,7.516,400000.0
2005-11-04 16:46:00,7.515,7.564,7.503,7.562,350000.0
2005-11-04 16:47:00,7.5,7.638,7.474,7.509,600000.0
2005-11-04 16:48:00,7.581,7.624,7.515,7.561,500000.0
2005-11-04 16:49:00,7.571,7.596,7.475,7.475,450000.0
2005-11-04 16:50:00,7.559,7.593,7.483,7.593,450000.0
2005-11-04 16:51:00,7.609,7.609,7.482,7.482,400000.0
2005-11-04 16:52:00,7.513,7.61,7.475,7.61,450000.0
2005-11-04 16:53:00,7.525,7.587,7.471,7.514,350000.0
2005-11-04 16:54:00,7.507,7.578,7.457,7.47,450000.0
2005-11-04 16:55:00,7.567,7.602,7.469,7.519,550000.0
2005-11-04 16:56:00,7.517,7.604,7.493,7.493,400000.0
2005-11-04 16:57:00,7.52,7.628,7.493,7.493,300000.0
2005-11-04 16:58:00,7.524,7.646,7.517,7.581,500000.0
2005-11-04 16:59:00,7.519,7.594,7.492,7.507,400000.0
2005-11-04 17:00:00,7.593,7.593,7.477,7.477,350000.0
2005-11-04 17:01:00,7.524,7.61,7.488,7.518,500000.0
2005-11-04 17:02:00,7.504,7.584,7.476,7.526,400000.0
2005-11-04 17:03:00,7.512,7.582,7.48,7.542,500000.0
2005-11-04 17:04:00,7.504,7.609,7.48,7.539,350000.0
2005-11-04 17:05:00,7.596,7.598,7.472,7.544,400000.0
2005-11-04 17:06:00,7.571,7.571,7.42,7.523,350000.0
2005-11-04 17:07:00,7.544,7.611,7.483,7.521,500000.0
2005-11-04 17:08:00,7.427,7.567,7.427,7.482,500000.0
2005-11-04 17:09:00,7.457,7.571,7.411,7.467,450000.0
2005-11-04 17:10:00,7.537,7.577,7.486,7.54,350000.0
2005-11-04 17:11:00,7.57,7.575,7.445,7.455,400000.0
2005-11-04 17:12:00,7.515,7.547,7.441,7.459,400000.0
2005-11-04 17:13:00,7.532,7.57,7.444,7.464,450000.0
2005-11-04 17:14:00,7.479,7.555,7.433,7.527,550000.0
2005-11-04 17:15:00,7.445,7.563,7.437,7.496,350000.0
2005-11-04 17:16:00,7.53,7.53,7.416,7.491,450000.0
2005-11-04 17:17:00,7.503,7.563,7.451,7.454,450000.0
2005-11-04 17:18:00,7.51,7.545,7.458,7.545,350000.0
2005-11-04 17:19:00,7.435,7.576,7.428,7.532,450000.0
2005-11-04 17:20:00,7.503,7.56,7.431,7.449,350000.0
2005-11-04 17:21:00,7.533,7.582,7.439,7.565,500000.0
2005-11-04 17:22:00,7.553,7.553,7.413,7.542,450000.0
2005-11-04 17:23:00,7.442,7.527,7.43,7.514,550000.0
2005-11-04 17:24:00,7.516,7.524,7.422,7.44,350000.0
2005-11-04 17:25:00,7.518,7.549,7.439,7.549,400000.0
2005-11-04 17:26:00,7.439,7.537,7.429,7.496,450000.0
2005-11-04 17:27:00,7.521,7.548,7.437,7.518,400000.0
2005-11-04 17:28:00,7.492,7.569,7.426,7.426,550000.0
2005-11-04 17:29:00,7.448,7.559,7.437,7.551,500000.0
2005-11-04 17:30:00,7.408,7.544,7.408,7.515,450000.0
2005-11-04 17:31:00,7.457,7.52,7.386,7.479,600000.0
2005-11-04 17:32:00,7.427,7.527,7.409,7.474,400000.0
2005-11-04 17:33:00,7.454,7.484,7.37,7.483,400000.0
2005-11-04 17:34:00,7.488,7.509,7.354,7.492,450000.0
2005-11-04 17:35:00,7.47,7.543,7.414,7.47,500000.0
2005-11-04 17:36:00,7.481,7.514,7.377,7.493,450000.0
2005-11-04 17:37:00,7.46,7.511,7.362,7.439,550000.0
2005-11-04 17:38:00,7.403,7.502,7.402,7.42,400000.0
2005-11-04 17:39:00,7.468,7.478,7.369,7.387,350000.0
2005-11-04 17:40:00,7.372,7.449,7.372,7.441,500000.0
2005-11-04 17:41:00,7.417,7.473,7.385,7.398,350000.0
2005-11-04 17:42:00,7.359,7.49,7.359,7.455,500000.0
2005-11-04 17:43:00,7.469,7.476,7.328,7.363,400000.0
2005-11-04 17:44:00,7.469,7.511,7.396,7.458,450000.0
2005-11-04 17:45:00,7.359,7.44,7.338,7.371,550000.0
2005-11-04 17:46:00,7.369,7.463,7.369,7.395,250000.0
2005-11-04 17:47:00,7.41,7.433,7.29,7.36,400000.0
2005-11-04 17:48:00,7.451,7.465,7.352,7.465,400000.0
2005-11-04 17:49:00,7.416,7.452,7.367,7.416,350000.0
2005-11-04 17:50:00,7.43,7.461,7.351,7.351,550000.0
2005-11-04 17:51:00,7.388,7.489,7.326,7.383,550000.0
2005-11-04 17:52:00,7.416,7.454,7.305,7.319,350000.0
2005-11-04 17:53:00,7.401,7.441,7.367,7.367,500000.0
2005-11-04 17:54:00,7.375,7.448,7.322,7.448,350000.0
2005-11-04 17:55:00,7.361,7.458,7.33,7.409,350000.0
2005-11-04 17:56:00,7.34,7.496,7.34,7.396,400000.0
2005-11-04 17:57:00,7.449,7.46,7.388,7.426,400000.0
2005-11-04 17:58:00,7.421,7.438,7.352,7.4,450000.0
2005-11-04 17:59:00,7.329,7.451,7.328,7.451,350000.0
2005-11-04 18:00:00,7.367,7.481,7.367,7.444,350000.0
2005-11-04 18:01:00,7.424,7.469,7.343,7.397,450000.0
2005-11-04 18:02:00,7.35,7.457,7.35,7.434,500000.0
2005-11-04 18:03:00,7.414,7.436,7.38,7.42,350000.0
2005-11-04 18:04:00,7.458,7.465,7.321,7.385,400000.0
2005-11-04 18:05:00,7.396,7.477,7.328,7.477,550000.0
2005-11-04 18:06:00,7.431,7.481,7.347,7.347,450000.0
2005-11-04 18:07:00,7.488,7.488,7.353,7.472,400000.0
2005-11-04 18:08:00,7.387,7.474,7.342,7.342,350000.0
2005-11-04 18:09:00,7.434,7.466,7.342,7.406,450000.0
2005-11-04 18:10:00,7.383,7.455,7.335,7.455,400000.0
2005-11-04 18:11:00,7.387,7.465,7.332,7.442,450000.0
2005-11-04 18:12:00,7.43,7.481,7.362,7.378,500000.0
2005-11-04 18:13:00,7.404,7.486,7.351,7.48,450000.0
2005-11-04 18:14:00,7.384,7.503,7.384,7.485,400000.0
2005-11-04 18:15:00,7.424,7.51,7.394,7.479,550000.0
2005-11-04 18:16:00,7.382,7.541,7.382,7.405,400000.0
2005-11-04 18:17:00,7.394,7.518,7.384,7.427,350000.0
2005-11-04 18:18:00,7.445,7.492,7.353,7.353,500000.0
2005-11-04 18:19:00,7.465,7.505,7.41,7.492,550000.0
2005-11-04 18:20:00,7.421,7.523,7.388,7.465,400000.0
2005-11-04 18:21:00,7.408,7.485,7.366,7.458,550000.0
2005-11-04 18:22:00,7.401,7.491,7.401,7.417,400000.0
2005-11-04 18:23:00,7.473,7.492,7.4,7.492,400000.0
2005-11-04 18:24:00,7.494,7.495,7.391,7.495,400000.0
2005-11-04 18:25:00,7.432,7.515,7.395,7.424,500000.0
2005-11-04 18:26:00,7.433,7.509,7.397,7.505,550000.0
2005-11-04 18:27:00,7.517,7.526,7.403,7.439,400000.0
2005-11-04 18:28:00,7.477,7.477,7.36,7.472,350000.0
2005-11-04 18:29:00,7.423,7.506,7.39,7.506,350000.0
2005-11-04 18:30:00,7.466,7.509,7.373,7.452,450000.0
2005-11-04 18:31:00,7.469,7.48,7.382,7.464,350000.0
2005-11-04 18:32:00,7.415,7.481,7.341,7.416,450000.0
2005-11-04 18:33:00,7.462,7.487,7.367,7.431,450000.0
2005-11-04 18:34:00,7.466,7.506,7.4,7.506,400000.0
2005-11-04 18:36:00,7.427,7.5,7.368,7.462,550000.0
2005-11-04 18:37:00,7.419,7.488,7.401,7.446,500000.0
2005-11-04 18:38:00,7.481,7.499,7.372,7.441,450000.0
2005-11-04 18:39:00,7.486,7.499,7.394,7.47,400000.0
2005-11-04 18:40:00,7.488,7.516,7.399,7.447,250000.0
2005-11-04 18:41:00,7.413,7.48,7.385,7.445,500000.0
2005-11-04 18:43:00,7.443,7.517,7.37,7.485,650000.0
2005-11-04 18:44:00,7.447,7.479,7.338,7.408,650000.0
2005-11-04 18:45:00,7.373,7.503,7.359,7.359,500000.0
2005-11-04 18:46:00,7.374,7.487,7.356,7.403,550000.0
2005-11-04 18:47:00,7.347,7.479,7.347,7.458,450000.0
2005-11-04 18:48:00,7.46,7.474,7.353,7.47,400000.0
2005-11-04 18:49:00,7.5,7.5,7.389,7.391,250000.0
2005-11-04 18:50:00,7.441,7.474,7.38,7.465,400000.0
2005-11-04 18:51:00,7.521,7.523,7.377,7.408,600000.0
2005-11-04 18:52:00,7.444,7.5,7.344,7.487,700000.0
2005-11-04 18:53:00,7.467,7.525,7.387,7.438,750000.0
2005-11-04 18:54:00,7.399,7.488,7.398,7.409,350000.0
2005-11-04 18:55:00,7.409,7.512,7.408,7.42,450000.0
2005-11-04 18:56:00,7.423,7.489,7.372,7.415,450000.0
2005-11-04 18:57:00,7.488,7.488,7.334,7.476,600000.0
2005-11-04 18:59:00,7.416,7.477,7.416,7.452,450000.0
2005-11-04 19:00:00,7.436,7.513,7.382,7.504,350000.0
2005-11-04 19:01:00,7.396,7.449,7.357,7.428,500000.0
2005-11-04 19:02:00,7.414,7.482,7.367,7.367,400000.0
2005-11-04 19:03:00,7.467,7.467,7.379,7.379,350000.0
2005-11-04 19:04:00,7.436,7.436,7.411,7.411,100000.0
2005-11-04 19:05:00,7.465,7.5,7.362,7.439,450000.0
2005-11-04 19:06:00,7.482,7.5,7.376,7.5,400000.0
2005-11-04 19:08:00,7.409,7.497,7.349,7.383,400000.0
2005-11-04 19:09:00,7.366,7.479,7.349,7.415,550000.0
2005-11-04 19:10:00,7.368,7.493,7.368,7.441,550000.0
2005-11-04 19:11:00,7.422,7.501,7.42,7.42,350000.0
2005-11-04 19:12:00,7.393,7.491,7.36,7.476,400000.0
2005-11-04 19:13:00,7.427,7.492,7.349,7.349,450000.0
2005-11-04 19:14:00,7.46,7.504,7.359,7.47,500000.0
2005-11-04 19:15:00,7.398,7.515,7.398,7.511,650000.0
2005-11-04 19:16:00,7.494,7.494,7.42,7.453,350000.0
2005-11-04 19:17:00,7.428,7.488,7.37,7.45,550000.0
2005-11-04 19:19:00,7.473,7.499,7.356,7.417,1000000.0
2005-11-04 19:20:00,7.464,7.496,7.359,7.443,400000.0
2005-11-04 19:22:00,7.453,7.49,7.343,7.409,700000.0
2005-11-04 19:23:00,7.424,7.514,7.368,7.376,750000.0
2005-11-04 19:24:00,7.508,7.508,7.39,7.473,400000.0
2005-11-04 19:25:00,7.407,7.474,7.344,7.344,550000.0
2005-11-04 19:26:00,7.487,7.487,7.367,7.479,400000.0
2005-11-04 19:27:00,7.39,7.482,7.382,7.382,500000.0
2005-11-04 19:29:00,7.465,7.512,7.363,7.446,550000.0
2005-11-04 19:30:00,7.482,7.482,7.308,7.362,750000.0
2005-11-04 19:31:00,7.453,7.456,7.371,7.418,500000.0
2005-11-04 19:32:00,7.343,7.492,7.343,7.403,800000.0
2005-11-04 19:33:00,7.501,7.501,7.36,7.407,350000.0
2005-11-04 19:34:00,7.36,7.496,7.348,7.348,400000.0
2005-11-04 19:35:00,7.443,7.499,7.353,7.465,350000.0
2005-11-04 19:36:00,7.391,7.526,7.34,7.426,500000.0
2005-11-04 19:37:00,7.394,7.502,7.379,7.379,250000.0
2005-11-04 19:38:00,7.434,7.471,7.376,7.453,550000.0
2005-11-04 19:39:00,7.471,7.491,7.409,7.449,300000.0
2005-11-04 19:41:00,7.366,7.459,7.366,7.459,250000.0
2005-11-04 19:42:00,7.463,7.488,7.378,7.409,350000.0
2005-11-04 19:43:00,7.458,7.501,7.39,7.467,350000.0
2005-11-04 19:44:00,7.363,7.497,7.363,7.467,350000.0
2005-11-04 19:45:00,7.485,7.485,7.396,7.459,250000.0
2005-11-04 19:46:00,7.47,7.491,7.358,7.491,250000.0
2005-11-04 19:47:00,7.51,7.512,7.374,7.512,450000.0
2005-11-04 19:48:00,7.397,7.497,7.375,7.413,400000.0
2005-11-04 19:49:00,7.373,7.498,7.373,7.419,350000.0
2005-11-04 19:50:00,7.436,7.507,7.411,7.479,300000.0
2005-11-04 19:51:00,7.423,7.471,7.412,7.412,400000.0
2005-11-04 19:52:00,7.46,7.503,7.378,7.501,850000.0
2005-11-04 19:53:00,7.362,7.477,7.362,7.462,350000.0
2005-11-04 19:54:00,7.458,7.485,7.364,7.382,800000.0
2005-11-04 19:55:00,7.359,7.502,7.343,7.408,750000.0
2005-11-04 19:56:00,7.48,7.482,7.391,7.468,650000.0
2005-11-04 19:57:00,7.502,7.508,7.36,7.449,450000.0
2005-11-04 19:58:00,7.366,7.54,7.366,7.434,500000.0
2005-11-04 19:59:00,7.508,7.512,7.418,7.478,350000.0
2005-11-04 20:00:00,7.477,7.49,7.418,7.49,350000.0
2005-11-04 20:01:00,7.465,7.506,7.389,7.451,500000.0
2005-11-04 20:02:00,7.414,7.558,7.414,7.493,550000.0
2005-11-04 20:03:00,7.473,7.527,7.415,7.5,350000.0
2005-11-04 20:04:00,7.428,7.488,7.408,7.488,250000.0
2005-11-04 20:05:00,7.521,7.564,7.43,7.535,800000.0
2005-11-04 20:06:00,7.478,7.501,7.428,7.428,250000.0
2005-11-04 20:07:00,7.521,7.521,7.405,7.457,250000.0
2005-11-04 20:08:00,7.436,7.49,7.396,7.396,400000.0
2005-11-04 20:09:00,7.476,7.525,7.421,7.524,350000.0
2005-11-04 20:10:00,7.389,7.526,7.389,7.421,350000.0
2005-11-04 20:11:00,7.467,7.467,7.351,7.351,450000.0
2005-11-04 20:13:00,7.42,7.51,7.42,7.51,350000.0
2005-11-04 20:14:00,7.453,7.472,7.405,7.471,250000.0
2005-11-04 20:15:00,7.491,7.522,7.409,7.467,350000.0
2005-11-04 20:16:00,7.438,7.51,7.378,7.447,450000.0
2005-11-04 20:17:00,7.518,7.518,7.393,7.493,400000.0
2005-11-04 20:18:00,7.424,7.524,7.419,7.47,250000.0
2005-11-04 20:19:00,7.499,7.545,7.415,7.415,400000.0
2005-11-04 20:20:00,7.51,7.51,7.393,7.485,650000.0
2005-11-04 20:21:00,7.468,7.52,7.407,7.486,350000.0
2005-11-04 20:22:00,7.481,7.527,7.46,7.495,400000.0
2005-11-04 20:23:00,7.482,7.526,7.382,7.526,500000.0
2005-11-04 20:24:00,7.466,7.506,7.407,7.407,350000.0
2005-11-04 20:25:00,7.525,7.525,7.382,7.501,400000.0
2005-11-04 20:26:00,7.491,7.533,7.398,7.442,550000.0
2005-11-04 20:27:00,7.459,7.543,7.448,7.455,550000.0
2005-11-04 20:28:00,7.498,7.527,7.407,7.407,700000.0
2005-11-04 20:29:00,7.4,7.528,7.4,7.501,250000.0
2005-11-04 20:30:00,7.535,7.535,7.425,7.425,350000.0
2005-11-04 20:31:00,7.47,7.54,7.415,7.519,300000.0
2005-11-04 20:36:00,7.426,7.507,7.412,7.444,300000.0
2005-11-04 20:37:00,7.482,7.489,7.433,7.46,200000.0
2005-11-04 20:40:00,7.496,7.496,7.395,7.434,200000.0
2005-11-04 20:42:00,7.505,7.505,7.421,7.454,200000.0
2005-11-04 20:44:00,7.45,7.56,7.443,7.542,250000.0
2005-11-04 20:50:00,7.513,7.513,7.497,7.497,200000.0
2005-11-04 20:51:00,7.499,7.513,7.479,7.513,200000.0
2005-11-04 20:58:00,7.495,7.495,7.395,7.434,200000.0
2005-11-04 21:02:00,7.478,7.502,7.414,7.45,250000.0
2005-11-04 21:07:00,7.494,7.494,7.394,7.434,200000.0
2005-11-04 21:11:00,7.418,7.509,7.414,7.504,450000.0
2005-11-04 21:12:00,7.501,7.534,7.501,7.534,100000.0
2005-11-04 21:13:00,7.387,7.529,7.387,7.416,400000.0
2005-11-04 21:18:00,7.405,7.499,7.361,7.427,450000.0
2005-11-04 21:23:00,7.402,7.53,7.402,7.53,250000.0
2005-11-04 21:33:00,7.451,7.548,7.408,7.471,500000.0
2005-11-04 21:41:00,7.494,7.494,7.394,7.433,200000.0
2005-11-04 21:44:00,7.513,7.517,7.416,7.416,150000.0
2005-11-04 21:50:00,7.519,7.519,7.422,7.518,400000.0
2005-11-04 21:51:00,7.51,7.515,7.414,7.515,250000.0
2005-11-04 21:53:00,7.41,7.485,7.403,7.483,400000.0
2005-11-04 21:55:00,7.405,7.543,7.405,7.543,650000.0
2005-11-04 21:59:00,7.485,7.508,7.42,7.502,450000.0
2005-11-04 22:00:00,7.528,7.528,7.414,7.439,400000.0
2005-11-04 22:01:00,7.404,7.499,7.373,7.473,600000.0
2005-11-04 22:02:00,7.468,7.529,7.366,7.4,500000.0
2005-11-04 22:12:00,7.514,7.514,7.43,7.464,200000.0
2005-11-04 22:16:00,7.509,7.512,7.399,7.49,400000.0
2005-11-04 22:25:00,7.517,7.517,7.433,7.465,200000.0
2005-11-04 22:50:00,7.504,7.504,7.405,7.445,200000.0
2005-11-04 22:56:00,7.505,7.522,7.446,7.472,300000.0
2005-11-04 23:02:00,7.504,7.504,7.399,7.436,200000.0
2005-11-04 23:16:00,7.485,7.489,7.485,7.489,100000.0
2005-11-04 23:21:00,7.493,7.493,7.491,7.491,100000.0
2005-11-04 23:25:00,7.502,7.536,7.448,7.518,400000.0
2005-11-04 23:44:00,7.512,7.524,7.419,7.506,450000.0
2005-11-04 23:51:00,7.515,7.515,7.431,7.464,200000.0
2005-11-04 23:53:00,7.502,7.504,7.402,7.442,300000.0
2005-11-04 23:54:00,7.463,7.55,7.461,7.471,200000.0
2005-11-07 00:00:00,7.51,7.6,7.41,7.58,200000.0
2005-11-07 00:05:00,7.526,7.526,7.442,7.475,200000.0
2005-11-07 00:07:00,7.514,7.514,7.414,7.453,200000.0
2005-11-07 00:17:00,7.456,7.552,7.41,7.552,300000.0
2005-11-07 00:18:00,7.44,7.44,7.435,7.435,150000.0
2005-11-07 00:29:00,7.568,7.568,7.492,7.492,300000.0
2005-11-07 00:32:00,7.516,7.516,7.416,7.454,200000.0
2005-11-07 00:33:00,7.511,7.511,7.463,7.463,100000.0
2005-11-07 00:34:00,7.415,7.508,7.403,7.499,300000.0
2005-11-07 00:40:00,7.508,7.508,7.44,7.44,100000.0
2005-11-07 00:53:00,7.512,7.512,7.402,7.42,350000.0
2005-11-07 00:57:00,7.524,7.524,7.44,7.473,200000.0
2005-11-07 01:04:00,7.515,7.515,7.415,7.454,200000.0
2005-11-07 01:25:00,7.518,7.518,7.505,7.506,150000.0
2005-11-07 01:26:00,7.498,7.523,7.489,7.489,150000.0
2005-11-07 01:48:00,7.429,7.509,7.417,7.456,350000.0
2005-11-07 01:49:00,7.533,7.533,7.431,7.44,200000.0
2005-11-07 01:51:00,7.513,7.513,7.43,7.463,200000.0
2005-11-07 01:56:00,7.525,7.525,7.441,7.474,200000.0
2005-11-07 01:57:00,7.431,7.5,7.425,7.425,150000.0
2005-11-07 01:59:00,7.524,7.524,7.441,7.473,200000.0
2005-11-07 02:00:00,7.51,7.51,7.406,7.445,200000.0
2005-11-07 02:04:00,7.491,7.491,7.386,7.425,200000.0
2005-11-07 02:06:00,7.474,7.474,7.474,7.474,50000.0
2005-11-07 02:07:00,7.443,7.483,7.443,7.453,150000.0
2005-11-07 02:11:00,7.424,7.513,7.382,7.513,550000.0
2005-11-07 02:12:00,7.526,7.535,7.481,7.481,250000.0
2005-11-07 02:17:00,7.439,7.537,7.417,7.515,500000.0
2005-11-07 02:18:00,7.492,7.498,7.372,7.498,500000.0
2005-11-07 02:20:00,7.466,7.534,7.408,7.534,350000.0
2005-11-07 02:21:00,7.455,7.49,7.455,7.49,200000.0
2005-11-07 02:28:00,7.419,7.547,7.419,7.506,550000.0
2005-11-07 02:29:00,7.392,7.489,7.387,7.489,300000.0
2005-11-07 02:30:00,7.386,7.519,7.386,7.519,250000.0
2005-11-07 02:31:00,7.431,7.573,7.418,7.495,550000.0
2005-11-07 02:32:00,7.504,7.512,7.381,7.5,250000.0
2005-11-07 02:33:00,7.432,7.502,7.39,7.39,400000.0
2005-11-07 02:36:00,7.516,7.516,7.376,7.392,350000.0
2005-11-07 02:38:00,7.439,7.491,7.439,7.476,200000.0
2005-11-07 02:39:00,7.434,7.434,7.337,7.362,300000.0
2005-11-07 02:40:00,7.463,7.463,7.393,7.393,150000.0
2005-11-07 02:44:00,7.483,7.483,7.4,7.433,200000.0
2005-11-07 02:51:00,7.441,7.523,7.375,7.429,350000.0
2005-11-07 02:57:00,7.467,7.467,7.366,7.405,200000.0
2005-11-07 03:00:00,7.436,7.546,7.407,7.504,400000.0
2005-11-07 03:02:00,7.438,7.485,7.381,7.485,400000.0
2005-11-07 03:04:00,7.428,7.514,7.389,7.473,550000.0
2005-11-07 03:06:00,7.475,7.509,7.383,7.427,350000.0
2005-11-07 03:07:00,7.459,7.512,7.381,7.504,550000.0
2005-11-07 03:11:00,7.464,7.482,7.402,7.464,600000.0
2005-11-07 03:12:00,7.444,7.479,7.38,7.473,300000.0
2005-11-07 03:13:00,7.401,7.462,7.401,7.462,100000.0
2005-11-07 03:14:00,7.492,7.507,7.383,7.483,500000.0
2005-11-07 03:15:00,7.482,7.516,7.433,7.516,500000.0
2005-11-07 03:16:00,7.496,7.496,7.324,7.378,400000.0
2005-11-07 03:17:00,7.425,7.475,7.425,7.475,100000.0
2005-11-07 03:19:00,7.462,7.506,7.387,7.504,500000.0
2005-11-07 03:20:00,7.499,7.53,7.378,7.378,550000.0
2005-11-07 03:21:00,7.424,7.494,7.372,7.485,450000.0
2005-11-07 03:23:00,7.478,7.511,7.395,7.439,600000.0
2005-11-07 03:24:00,7.44,7.508,7.404,7.505,600000.0
2005-11-07 03:26:00,7.407,7.487,7.407,7.483,300000.0
2005-11-07 03:27:00,7.395,7.493,7.395,7.493,400000.0
2005-11-07 03:28:00,7.408,7.41,7.408,7.41,100000.0
2005-11-07 03:29:00,7.412,7.483,7.395,7.48,250000.0
2005-11-07 03:31:00,7.439,7.516,7.439,7.494,250000.0
2005-11-07 03:32:00,7.474,7.474,7.418,7.473,150000.0
2005-11-07 03:33:00,7.473,7.512,7.422,7.453,350000.0
2005-11-07 03:34:00,7.387,7.514,7.387,7.476,250000.0
2005-11-07 03:37:00,7.407,7.515,7.403,7.403,600000.0
2005-11-07 03:41:00,7.467,7.467,7.366,7.405,200000.0
2005-11-07 03:43:00,7.509,7.514,7.373,7.4,250000.0
2005-11-07 03:45:00,7.446,7.455,7.442,7.448,200000.0
2005-11-07 03:48:00,7.492,7.492,7.397,7.397,150000.0
2005-11-07 03:50:00,7.41,7.512,7.41,7.43,200000.0
2005-11-07 03:51:00,7.437,7.455,7.392,7.455,150000.0
2005-11-07 03:53:00,7.405,7.493,7.376,7.376,350000.0
2005-11-07 03:55:00,7.37,7.48,7.37,7.419,350000.0
2005-11-07 03:56:00,7.526,7.531,7.392,7.392,250000.0
2005-11-07 03:57:00,7.392,7.506,7.392,7.485,300000.0
2005-11-07 04:01:00,7.497,7.497,7.413,7.445,200000.0
2005-11-07 04:10:00,7.487,7.487,7.386,7.425,200000.0
2005-11-07 04:21:00,7.474,7.474,7.374,7.414,200000.0
2005-11-07 04:29:00,7.467,7.491,7.417,7.417,200000.0
2005-11-07 04:32:00,7.504,7.504,7.421,7.453,200000.0
2005-11-07 04:39:00,7.426,7.509,7.414,7.491,350000.0
2005-11-07 04:41:00,7.436,7.524,7.423,7.481,550000.0
2005-11-07 04:45:00,7.473,7.473,7.431,7.46,250000.0
2005-11-07 04:47:00,7.474,7.474,7.39,7.424,200000.0
2005-11-07 04:49:00,7.486,7.486,7.406,7.442,200000.0
2005-11-07 04:53:00,7.481,7.481,7.377,7.415,200000.0
2005-11-07 04:55:00,7.465,7.465,7.449,7.449,100000.0
2005-11-07 05:02:00,7.482,7.499,7.352,7.496,450000.0
2005-11-07 05:03:00,7.404,7.507,7.373,7.373,450000.0
2005-11-07 05:05:00,7.484,7.493,7.383,7.383,650000.0
2005-11-07 05:08:00,7.466,7.491,7.386,7.475,300000.0
2005-11-07 05:09:00,7.497,7.497,7.363,7.465,700000.0
2005-11-07 05:10:00,7.468,7.528,7.411,7.493,450000.0
2005-11-07 05:11:00,7.419,7.509,7.417,7.495,400000.0
2005-11-07 05:13:00,7.526,7.526,7.396,7.526,200000.0
2005-11-07 05:14:00,7.482,7.547,7.408,7.519,600000.0
2005-11-07 05:15:00,7.375,7.496,7.375,7.445,250000.0
2005-11-07 05:16:00,7.458,7.509,7.354,7.462,450000.0
2005-11-07 05:19:00,7.397,7.517,7.381,7.397,700000.0
2005-11-07 05:21:00,7.453,7.453,7.451,7.451,100000.0
2005-11-07 05:31:00,7.479,7.487,7.391,7.395,500000.0
2005-11-07 05:35:00,7.462,7.515,7.373,7.511,300000.0
2005-11-07 05:36:00,7.438,7.51,7.39,7.51,350000.0
2005-11-07 05:41:00,7.466,7.551,7.436,7.5,600000.0
2005-11-07 05:43:00,7.459,7.459,7.347,7.347,250000.0
2005-11-07 05:44:00,7.498,7.506,7.408,7.506,200000.0
2005-11-07 05:48:00,7.466,7.466,7.362,7.416,250000.0
2005-11-07 05:49:00,7.367,7.395,7.367,7.395,100000.0
2005-11-07 05:52:00,7.469,7.487,7.356,7.466,450000.0
2005-11-07 05:54:00,7.426,7.467,7.39,7.421,600000.0
2005-11-07 05:58:00,7.475,7.484,7.38,7.484,500000.0
2005-11-07 05:59:00,7.383,7.507,7.383,7.436,300000.0
2005-11-07 06:00:00,7.512,7.542,7.403,7.47,600000.0
2005-11-07 06:02:00,7.377,7.473,7.377,7.445,300000.0
2005-11-07 06:03:00,7.405,7.534,7.405,7.489,400000.0
2005-11-07 06:04:00,7.466,7.506,7.378,7.424,450000.0
2005-11-07 06:05:00,7.477,7.558,7.41,7.463,400000.0
2005-11-07 06:08:00,7.486,7.486,7.379,7.478,400000.0
2005-11-07 06:10:00,7.404,7.543,7.404,7.419,600000.0
2005-11-07 06:11:00,7.478,7.504,7.395,7.432,400000.0
2005-11-07 06:12:00,7.445,7.474,7.424,7.459,250000.0
2005-11-07 06:14:00,7.432,7.518,7.393,7.393,450000.0
2005-11-07 06:15:00,7.478,7.511,7.401,7.511,400000.0
2005-11-07 06:16:00,7.401,7.478,7.394,7.464,300000.0
2005-11-07 06:28:00,7.464,7.464,7.355,7.395,250000.0
2005-11-07 06:29:00,7.414,7.449,7.414,7.449,100000.0
2005-11-07 06:34:00,7.507,7.519,7.405,7.451,500000.0
2005-11-07 06:37:00,7.495,7.498,7.361,7.495,550000.0
2005-11-07 06:38:00,7.41,7.508,7.37,7.484,500000.0
2005-11-07 06:42:00,7.468,7.489,7.368,7.418,600000.0
2005-11-07 06:43:00,7.438,7.498,7.405,7.47,400000.0
2005-11-07 06:44:00,7.392,7.461,7.392,7.419,350000.0
2005-11-07 06:45:00,7.467,7.502,7.382,7.382,600000.0
2005-11-07 06:46:00,7.496,7.499,7.363,7.363,550000.0
2005-11-07 06:47:00,7.489,7.506,7.373,7.483,700000.0
2005-11-07 06:48:00,7.508,7.514,7.435,7.514,250000.0
2005-11-07 06:49:00,7.451,7.536,7.451,7.456,300000.0
2005-11-07 06:50:00,7.472,7.48,7.387,7.472,400000.0
2005-11-07 06:51:00,7.5,7.5,7.413,7.438,550000.0
2005-11-07 06:52:00,7.41,7.486,7.395,7.467,700000.0
2005-11-07 06:53:00,7.429,7.487,7.422,7.434,550000.0
2005-11-07 06:54:00,7.505,7.505,7.419,7.46,650000.0
2005-11-07 06:58:00,7.456,7.456,7.355,7.395,200000.0
2005-11-07 07:01:00,7.464,7.464,7.381,7.413,200000.0
2005-11-07 07:07:00,7.455,7.455,7.365,7.388,400000.0
2005-11-07 07:13:00,7.426,7.473,7.379,7.379,200000.0
2005-11-07 07:17:00,7.423,7.495,7.401,7.476,400000.0
2005-11-07 07:19:00,7.467,7.467,7.378,7.378,100000.0
2005-11-07 07:25:00,7.493,7.502,7.41,7.41,300000.0
2005-11-07 07:27:00,7.397,7.518,7.391,7.402,250000.0
2005-11-07 07:28:00,7.453,7.489,7.36,7.38,400000.0
2005-11-07 07:31:00,7.456,7.461,7.419,7.461,250000.0
2005-11-07 07:32:00,7.42,7.473,7.388,7.42,250000.0
2005-11-07 07:33:00,7.451,7.451,7.347,7.347,350000.0
2005-11-07 07:39:00,7.457,7.483,7.38,7.483,350000.0
2005-11-07 07:40:00,7.441,7.482,7.364,7.482,450000.0
2005-11-07 07:41:00,7.38,7.5,7.373,7.38,450000.0
2005-11-07 07:43:00,7.401,7.481,7.363,7.471,450000.0
2005-11-07 07:44:00,7.478,7.522,7.367,7.429,550000.0
2005-11-07 07:45:00,7.405,7.484,7.374,7.475,400000.0
2005-11-07 07:50:00,7.408,7.488,7.401,7.488,550000.0
2005-11-07 07:52:00,7.501,7.501,7.394,7.401,600000.0
2005-11-07 07:54:00,7.423,7.488,7.405,7.413,500000.0
2005-11-07 07:55:00,7.409,7.488,7.355,7.488,450000.0
2005-11-07 07:56:00,7.412,7.528,7.4,7.4,500000.0
2005-11-07 07:57:00,7.466,7.486,7.378,7.423,500000.0
2005-11-07 07:58:00,7.475,7.503,7.363,7.421,350000.0
2005-11-07 08:05:00,7.42,7.516,7.4,7.446,550000.0
2005-11-07 08:07:00,7.473,7.473,7.351,7.472,500000.0
2005-11-07 08:15:00,7.403,7.514,7.403,7.508,250000.0
2005-11-07 08:17:00,7.37,7.467,7.366,7.462,650000.0
2005-11-07 08:18:00,7.454,7.491,7.355,7.444,550000.0
2005-11-07 08:19:00,7.384,7.462,7.384,7.417,250000.0
2005-11-07 08:20:00,7.5,7.5,7.378,7.457,550000.0
2005-11-07 08:21:00,7.39,7.492,7.36,7.414,550000.0
2005-11-07 08:22:00,7.386,7.489,7.373,7.393,350000.0
2005-11-07 08:23:00,7.467,7.488,7.382,7.465,500000.0
2005-11-07 08:25:00,7.386,7.505,7.386,7.486,350000.0
2005-11-07 08:26:00,7.491,7.491,7.383,7.488,500000.0
2005-11-07 08:28:00,7.49,7.511,7.404,7.474,450000.0
2005-11-07 08:29:00,7.394,7.479,7.371,7.473,400000.0
2005-11-07 08:30:00,7.478,7.497,7.414,7.466,400000.0
2005-11-07 08:31:00,7.417,7.514,7.417,7.442,400000.0
2005-11-07 08:32:00,7.514,7.516,7.407,7.412,500000.0
2005-11-07 08:33:00,7.471,7.505,7.357,7.467,400000.0
2005-11-07 08:34:00,7.441,7.484,7.399,7.419,300000.0
2005-11-07 08:35:00,7.462,7.497,7.374,7.473,550000.0
2005-11-07 08:36:00,7.468,7.486,7.373,7.409,500000.0
2005-11-07 08:37:00,7.483,7.506,7.405,7.467,400000.0
2005-11-07 08:39:00,7.441,7.488,7.381,7.381,250000.0
2005-11-07 08:41:00,7.479,7.504,7.439,7.439,350000.0
2005-11-07 08:43:00,7.497,7.516,7.399,7.399,350000.0
2005-11-07 08:44:00,7.426,7.503,7.349,7.478,550000.0
2005-11-07 08:45:00,7.494,7.567,7.42,7.446,850000.0
2005-11-07 08:48:00,7.4,7.465,7.4,7.438,450000.0
2005-11-07 08:49:00,7.503,7.503,7.374,7.442,400000.0
2005-11-07 08:58:00,7.422,7.49,7.34,7.403,700000.0
2005-11-07 09:00:00,7.478,7.576,7.392,7.392,550000.0
2005-11-07 09:03:00,7.428,7.491,7.382,7.382,300000.0
2005-11-07 09:04:00,7.478,7.54,7.389,7.521,400000.0
2005-11-07 09:05:00,7.456,7.496,7.393,7.496,400000.0
2005-11-07 09:07:00,7.382,7.512,7.382,7.497,400000.0
2005-11-07 09:08:00,7.52,7.52,7.459,7.459,100000.0
2005-11-07 09:09:00,7.407,7.502,7.39,7.39,450000.0
2005-11-07 09:10:00,7.501,7.51,7.389,7.51,350000.0
2005-11-07 09:11:00,7.475,7.475,7.342,7.399,550000.0
2005-11-07 09:14:00,7.479,7.512,7.421,7.421,500000.0
2005-11-07 09:17:00,7.495,7.495,7.363,7.46,550000.0
2005-11-07 09:18:00,7.477,7.502,7.4,7.46,400000.0
2005-11-07 09:22:00,7.46,7.489,7.398,7.489,250000.0
2005-11-07 09:23:00,7.386,7.53,7.357,7.481,450000.0
2005-11-07 09:26:00,7.525,7.525,7.369,7.422,550000.0
2005-11-07 09:27:00,7.431,7.526,7.39,7.39,350000.0
2005-11-07 09:28:00,7.42,7.487,7.374,7.48,550000.0
2005-11-07 09:29:00,7.491,7.507,7.383,7.491,400000.0
2005-11-07 09:30:00,7.434,7.544,7.412,7.523,400000.0
2005-11-07 09:38:00,7.429,7.506,7.376,7.489,450000.0
2005-11-07 09:39:00,7.492,7.492,7.334,7.481,500000.0
2005-11-07 09:40:00,7.399,7.52,7.345,7.345,550000.0
2005-11-07 09:41:00,7.445,7.503,7.386,7.386,350000.0
2005-11-07 09:42:00,7.455,7.467,7.37,7.389,400000.0
2005-11-07 09:43:00,7.496,7.496,7.401,7.474,350000.0
2005-11-07 09:44:00,7.41,7.488,7.375,7.413,350000.0
2005-11-07 09:46:00,7.427,7.479,7.414,7.471,350000.0
2005-11-07 09:47:00,7.386,7.499,7.362,7.471,600000.0
2005-11-07 09:49:00,7.434,7.471,7.35,7.402,350000.0
2005-11-07 09:50:00,7.415,7.515,7.39,7.39,500000.0
2005-11-07 09:52:00,7.508,7.508,7.354,7.451,400000.0
2005-11-07 09:53:00,7.362,7.5,7.357,7.357,400000.0
2005-11-07 09:55:00,7.461,7.542,7.4,7.434,400000.0
2005-11-07 09:58:00,7.396,7.477,7.373,7.444,400000.0
2005-11-07 10:00:00,7.483,7.483,7.38,7.481,550000.0
2005-11-07 10:01:00,7.454,7.484,7.349,7.44,500000.0
2005-11-07 10:05:00,7.347,7.494,7.347,7.494,400000.0
2005-11-07 10:06:00,7.444,7.513,7.39,7.513,450000.0
2005-11-07 10:08:00,7.487,7.487,7.342,7.478,300000.0
2005-11-07 10:09:00,7.495,7.509,7.366,7.504,450000.0
2005-11-07 10:11:00,7.508,7.509,7.381,7.381,500000.0
2005-11-07 10:15:00,7.505,7.505,7.376,7.448,350000.0
2005-11-07 10:17:00,7.443,7.492,7.395,7.397,400000.0
2005-11-07 10:18:00,7.392,7.59,7.392,7.53,450000.0
2005-11-07 10:23:00,7.453,7.471,7.313,7.44,450000.0
2005-11-07 10:24:00,7.512,7.573,7.41,7.523,900000.0
2005-11-07 10:27:00,7.475,7.503,7.399,7.503,450000.0
2005-11-07 10:28:00,7.509,7.518,7.405,7.442,350000.0
2005-11-07 10:29:00,7.505,7.505,7.348,7.468,900000.0
2005-11-07 10:30:00,7.441,7.52,7.392,7.431,400000.0
2005-11-07 10:31:00,7.375,7.517,7.375,7.46,350000.0
2005-11-07 10:34:00,7.505,7.505,7.35,7.459,500000.0
2005-11-07 10:39:00,7.488,7.522,7.378,7.378,650000.0
2005-11-07 10:43:00,7.452,7.498,7.35,7.385,400000.0
2005-11-07 10:50:00,7.466,7.508,7.396,7.396,800000.0
2005-11-07 10:54:00,7.497,7.51,7.393,7.393,400000.0
2005-11-07 10:55:00,7.481,7.508,7.376,7.477,800000.0
2005-11-07 10:57:00,7.466,7.487,7.352,7.465,450000.0
2005-11-07 11:01:00,7.353,7.464,7.353,7.458,500000.0
2005-11-07 11:02:00,7.506,7.506,7.361,7.431,400000.0
2005-11-07 11:03:00,7.431,7.511,7.369,7.413,550000.0
2005-11-07 11:05:00,7.361,7.473,7.351,7.392,550000.0
2005-11-07 11:07:00,7.455,7.488,7.385,7.484,450000.0
2005-11-07 11:08:00,7.402,7.503,7.381,7.503,350000.0
2005-11-07 11:09:00,7.504,7.504,7.398,7.492,500000.0
2005-11-07 11:10:00,7.396,7.513,7.396,7.435,400000.0
2005-11-07 11:12:00,7.495,7.537,7.419,7.486,550000.0
2005-11-07 11:17:00,7.515,7.521,7.4,7.521,350000.0
2005-11-07 11:19:00,7.401,7.506,7.342,7.506,550000.0
2005-11-07 11:21:00,7.514,7.514,7.376,7.482,450000.0
2005-11-07 11:22:00,7.49,7.501,7.356,7.363,400000.0
2005-11-07 11:25:00,7.42,7.535,7.406,7.406,550000.0
2005-11-07 11:30:00,7.474,7.474,7.352,7.357,500000.0
2005-11-07 11:31:00,7.472,7.504,7.406,7.461,350000.0
2005-11-07 11:33:00,7.346,7.466,7.322,7.42,350000.0
2005-11-07 11:34:00,7.464,7.466,7.397,7.466,250000.0
2005-11-07 11:39:00,7.428,7.505,7.388,7.414,350000.0
2005-11-07 11:40:00,7.435,7.526,7.411,7.459,400000.0
2005-11-07 11:41:00,7.384,7.458,7.381,7.408,350000.0
2005-11-07 11:45:00,7.369,7.449,7.343,7.449,550000.0
2005-11-07 11:46:00,7.468,7.509,7.389,7.412,400000.0
2005-11-07 11:47:00,7.447,7.53,7.365,7.465,500000.0
2005-11-07 11:49:00,7.472,7.513,7.398,7.45,350000.0
2005-11-07 11:50:00,7.448,7.495,7.377,7.495,350000.0
2005-11-07 11:52:00,7.399,7.499,7.345,7.499,450000.0
2005-11-07 11:53:00,7.38,7.519,7.38,7.407,400000.0
2005-11-07 11:54:00,7.511,7.522,7.419,7.457,550000.0
2005-11-07 11:57:00,7.479,7.479,7.366,7.446,450000.0
2005-11-07 11:59:00,7.446,7.488,7.386,7.434,450000.0
2005-11-07 12:00:00,7.461,7.464,7.368,7.368,350000.0
2005-11-07 12:01:00,7.494,7.504,7.396,7.419,500000.0
2005-11-07 12:03:00,7.388,7.499,7.382,7.469,550000.0
2005-11-07 12:04:00,7.444,7.486,7.38,7.38,350000.0
2005-11-07 12:06:00,7.482,7.502,7.43,7.502,350000.0
2005-11-07 12:07:00,7.517,7.543,7.393,7.466,450000.0
2005-11-07 12:12:00,7.374,7.511,7.374,7.397,350000.0
2005-11-07 12:19:00,7.432,7.506,7.366,7.39,450000.0
2005-11-07 12:20:00,7.436,7.568,7.387,7.461,500000.0
2005-11-07 12:24:00,7.513,7.513,7.391,7.475,600000.0
2005-11-07 12:25:00,7.506,7.506,7.402,7.489,450000.0
2005-11-07 12:29:00,7.493,7.519,7.374,7.382,500000.0
2005-11-07 12:32:00,7.374,7.51,7.374,7.403,350000.0
2005-11-07 12:34:00,7.377,7.504,7.377,7.389,450000.0
2005-11-07 12:36:00,7.514,7.514,7.376,7.474,350000.0
2005-11-07 12:41:00,7.454,7.482,7.364,7.482,450000.0
2005-11-07 12:45:00,7.436,7.541,7.381,7.422,400000.0
2005-11-07 12:53:00,7.369,7.47,7.354,7.46,500000.0
2005-11-07 12:55:00,7.431,7.507,7.381,7.507,450000.0
2005-11-07 12:58:00,7.417,7.506,7.363,7.39,400000.0
2005-11-07 12:59:00,7.443,7.477,7.353,7.477,450000.0
2005-11-07 13:02:00,7.386,7.474,7.378,7.428,400000.0
2005-11-07 13:06:00,7.507,7.507,7.356,7.46,450000.0
2005-11-07 13:08:00,7.431,7.527,7.412,7.416,400000.0
2005-11-07 13:17:00,7.501,7.512,7.392,7.506,450000.0
2005-11-07 13:26:00,7.432,7.515,7.378,7.434,550000.0
2005-11-07 13:31:00,7.365,7.474,7.359,7.474,450000.0
2005-11-07 13:34:00,7.393,7.533,7.384,7.394,350000.0
2005-11-07 13:41:00,7.416,7.531,7.416,7.51,400000.0
2005-11-07 13:54:00,7.447,7.509,7.404,7.509,400000.0
2005-11-07 14:01:00,7.458,7.502,7.388,7.502,400000.0
2005-11-07 14:02:00,7.504,7.504,7.385,7.46,350000.0
2005-11-07 14:03:00,7.472,7.472,7.395,7.453,350000.0
2005-11-07 14:04:00,7.356,7.47,7.351,7.47,350000.0
2005-11-07 14:05:00,7.374,7.491,7.374,7.391,300000.0
2005-11-07 14:06:00,7.471,7.509,7.41,7.483,350000.0
2005-11-07 14:10:00,7.363,7.489,7.363,7.43,350000.0
2005-11-07 14:13:00,7.473,7.473,7.384,7.405,350000.0
2005-11-07 14:18:00,7.391,7.504,7.391,7.504,400000.0
2005-11-07 14:20:00,7.398,7.521,7.398,7.409,350000.0
2005-11-07 14:23:00,7.425,7.516,7.42,7.438,400000.0
2005-11-07 14:30:00,7.421,7.506,7.346,7.346,550000.0
2005-11-07 14:31:00,7.42,7.509,7.397,7.486,400000.0
2005-11-07 14:33:00,7.495,7.495,7.354,7.409,300000.0
2005-11-07 14:36:00,7.463,7.488,7.383,7.488,400000.0
2005-11-07 14:38:00,7.447,7.489,7.407,7.471,400000.0
2005-11-07 14:40:00,7.437,7.462,7.37,7.406,400000.0
2005-11-07 14:44:00,7.399,7.49,7.399,7.467,450000.0
2005-11-07 14:47:00,7.451,7.492,7.36,7.478,350000.0
2005-11-07 14:48:00,7.466,7.498,7.399,7.481,400000.0
2005-11-07 14:51:00,7.494,7.497,7.397,7.457,350000.0
2005-11-07 14:52:00,7.489,7.489,7.366,7.404,450000.0
2005-11-07 14:57:00,7.487,7.489,7.388,7.472,450000.0
2005-11-07 14:58:00,7.398,7.463,7.367,7.437,400000.0
2005-11-07 15:00:00,7.363,7.486,7.363,7.393,450000.0
2005-11-07 15:01:00,7.447,7.484,7.348,7.443,450000.0
2005-11-07 15:02:00,7.377,7.489,7.348,7.446,450000.0
2005-11-07 15:03:00,7.451,7.485,7.343,7.485,500000.0
2005-11-07 15:06:00,7.451,7.472,7.434,7.434,400000.0
2005-11-07 15:12:00,7.446,7.446,7.345,7.384,200000.0
2005-11-07 15:15:00,7.368,7.483,7.368,7.406,400000.0
2005-11-07 15:22:00,7.437,7.477,7.398,7.44,450000.0
2005-11-07 15:23:00,7.378,7.468,7.378,7.453,400000.0
2005-11-07 15:24:00,7.469,7.495,7.396,7.474,350000.0
2005-11-07 15:25:00,7.471,7.486,7.36,7.434,350000.0
2005-11-07 15:26:00,7.365,7.472,7.365,7.389,550000.0
2005-11-07 15:27:00,7.384,7.479,7.377,7.399,350000.0
2005-11-07 15:28:00,7.384,7.491,7.384,7.447,350000.0
2005-11-07 15:29:00,7.458,7.466,7.335,7.466,500000.0
2005-11-07 15:30:00,7.45,7.473,7.369,7.413,450000.0
2005-11-07 15:31:00,7.4,7.519,7.4,7.404,500000.0
2005-11-07 15:32:00,7.404,7.471,7.36,7.47,450000.0
2005-11-07 15:33:00,7.449,7.456,7.356,7.456,400000.0
2005-11-07 15:34:00,7.412,7.545,7.377,7.377,400000.0
2005-11-07 15:35:00,7.43,7.486,7.399,7.426,400000.0
2005-11-07 15:36:00,7.436,7.489,7.359,7.489,550000.0
2005-11-07 15:37:00,7.387,7.493,7.372,7.457,400000.0
2005-11-07 15:38:00,7.435,7.519,7.43,7.43,450000.0
2005-11-07 15:39:00,7.439,7.439,7.439,7.439,50000.0
2005-11-07 15:40:00,7.39,7.486,7.366,7.383,450000.0
2005-11-07 15:41:00,7.379,7.51,7.379,7.466,400000.0
2005-11-07 15:42:00,7.479,7.479,7.375,7.392,350000.0
2005-11-07 15:43:00,7.408,7.464,7.359,7.363,450000.0
2005-11-07 15:44:00,7.475,7.504,7.399,7.481,350000.0
2005-11-07 15:45:00,7.502,7.502,7.406,7.488,450000.0
2005-11-07 15:46:00,7.378,7.488,7.365,7.39,400000.0
2005-11-07 15:47:00,7.46,7.485,7.324,7.36,550000.0
2005-11-07 15:48:00,7.404,7.438,7.345,7.368,350000.0
2005-11-07 15:49:00,7.445,7.495,7.422,7.495,350000.0
2005-11-07 15:50:00,7.393,7.483,7.343,7.483,550000.0
2005-11-07 15:51:00,7.454,7.505,7.358,7.361,350000.0
2005-11-07 15:52:00,7.347,7.457,7.332,7.332,350000.0
2005-11-07 15:53:00,7.444,7.492,7.376,7.442,500000.0
2005-11-07 15:54:00,7.465,7.479,7.431,7.465,450000.0
2005-11-07 15:55:00,7.321,7.482,7.321,7.444,500000.0
2005-11-07 15:56:00,7.331,7.475,7.331,7.416,450000.0
2005-11-07 15:57:00,7.408,7.458,7.368,7.383,450000.0
2005-11-07 15:58:00,7.36,7.47,7.36,7.47,500000.0
2005-11-07 15:59:00,7.446,7.446,7.309,7.35,450000.0
2005-11-07 16:00:00,7.446,7.491,7.355,7.433,500000.0
2005-11-07 16:01:00,7.437,7.437,7.314,7.314,400000.0
2005-11-07 16:02:00,7.328,7.462,7.306,7.392,550000.0
2005-11-07 16:03:00,7.443,7.443,7.311,7.389,450000.0
2005-11-07 16:04:00,7.34,7.484,7.34,7.435,550000.0
2005-11-07 16:05:00,7.357,7.468,7.324,7.324,350000.0
2005-11-07 16:06:00,7.368,7.467,7.331,7.423,350000.0
2005-11-07 16:07:00,7.385,7.482,7.381,7.381,500000.0
2005-11-07 16:08:00,7.357,7.484,7.357,7.414,550000.0
2005-11-07 16:09:00,7.366,7.49,7.353,7.49,350000.0
2005-11-07 16:10:00,7.456,7.46,7.343,7.46,500000.0
2005-11-07 16:11:00,7.367,7.509,7.356,7.356,500000.0
2005-11-07 16:12:00,7.406,7.456,7.378,7.41,350000.0
2005-11-07 16:13:00,7.398,7.483,7.362,7.483,450000.0
2005-11-07 16:14:00,7.495,7.495,7.361,7.408,500000.0
2005-11-07 16:15:00,7.485,7.49,7.347,7.347,350000.0
2005-11-07 16:18:00,7.477,7.477,7.347,7.446,400000.0
2005-11-07 16:20:00,7.483,7.492,7.381,7.381,550000.0
2005-11-07 16:21:00,7.406,7.497,7.36,7.462,500000.0
2005-11-07 16:22:00,7.437,7.439,7.325,7.405,450000.0
2005-11-07 16:23:00,7.389,7.506,7.365,7.365,400000.0
2005-11-07 16:24:00,7.422,7.477,7.33,7.465,550000.0
2005-11-07 16:25:00,7.445,7.484,7.416,7.484,350000.0
2005-11-07 16:26:00,7.44,7.466,7.33,7.33,550000.0
2005-11-07 16:27:00,7.37,7.453,7.367,7.367,350000.0
2005-11-07 16:28:00,7.425,7.478,7.378,7.478,400000.0
2005-11-07 16:29:00,7.411,7.511,7.382,7.409,500000.0
2005-11-07 16:31:00,7.392,7.467,7.337,7.407,400000.0
2005-11-07 16:32:00,7.378,7.399,7.378,7.399,100000.0
2005-11-07 16:33:00,7.378,7.487,7.378,7.385,350000.0
2005-11-07 16:34:00,7.397,7.459,7.36,7.459,350000.0
2005-11-07 16:35:00,7.362,7.513,7.351,7.397,500000.0
2005-11-07 16:36:00,7.462,7.463,7.372,7.381,500000.0
2005-11-07 16:37:00,7.469,7.472,7.378,7.382,500000.0
2005-11-07 16:38:00,7.321,7.489,7.321,7.348,450000.0
2005-11-07 16:39:00,7.379,7.454,7.352,7.442,500000.0
2005-11-07 16:40:00,7.357,7.446,7.321,7.425,550000.0
2005-11-07 16:41:00,7.358,7.44,7.353,7.353,350000.0
2005-11-07 16:42:00,7.348,7.457,7.341,7.452,500000.0
2005-11-07 16:43:00,7.328,7.455,7.328,7.355,350000.0
2005-11-07 16:44:00,7.435,7.435,7.313,7.313,400000.0
2005-11-07 16:45:00,7.319,7.403,7.319,7.365,400000.0
2005-11-07 16:46:00,7.349,7.408,7.33,7.394,350000.0
2005-11-07 16:47:00,7.334,7.446,7.311,7.34,600000.0
2005-11-07 16:48:00,7.401,7.429,7.321,7.393,500000.0
2005-11-07 16:49:00,7.419,7.455,7.324,7.324,450000.0
2005-11-07 16:50:00,7.457,7.457,7.322,7.347,400000.0
2005-11-07 16:51:00,7.431,7.431,7.281,7.287,400000.0
2005-11-07 16:52:00,7.349,7.436,7.345,7.429,450000.0
2005-11-07 16:53:00,7.316,7.411,7.282,7.331,350000.0
2005-11-07 16:54:00,7.346,7.486,7.342,7.342,450000.0
2005-11-07 16:55:00,7.404,7.431,7.32,7.355,550000.0
2005-11-07 16:56:00,7.353,7.419,7.309,7.309,400000.0
2005-11-07 16:57:00,7.309,7.418,7.309,7.32,300000.0
2005-11-07 16:58:00,7.343,7.466,7.339,7.405,500000.0
2005-11-07 16:59:00,7.366,7.463,7.354,7.367,400000.0
2005-11-07 17:00:00,7.46,7.46,7.325,7.325,350000.0
2005-11-07 17:01:00,7.346,7.428,7.288,7.343,500000.0
2005-11-07 17:02:00,7.354,7.438,7.327,7.378,400000.0
2005-11-07 17:03:00,7.379,7.446,7.342,7.397,500000.0
2005-11-07 17:04:00,7.351,7.441,7.311,7.378,350000.0
2005-11-07 17:05:00,7.452,7.452,7.318,7.406,400000.0
2005-11-07 17:06:00,7.45,7.45,7.28,7.383,350000.0
2005-11-07 17:07:00,7.418,7.477,7.35,7.385,500000.0
2005-11-07 17:08:00,7.275,7.4,7.266,7.358,500000.0
2005-11-07 17:09:00,7.392,7.421,7.287,7.339,300000.0
2005-11-07 17:10:00,7.407,7.444,7.356,7.417,350000.0
2005-11-07 17:11:00,7.433,7.433,7.279,7.311,400000.0
2005-11-07 17:12:00,7.401,7.435,7.33,7.345,400000.0
2005-11-07 17:13:00,7.416,7.476,7.333,7.459,450000.0
2005-11-07 17:14:00,7.372,7.433,7.311,7.417,550000.0
2005-11-07 17:15:00,7.331,7.44,7.307,7.378,350000.0
2005-11-07 17:16:00,7.438,7.438,7.323,7.398,450000.0
2005-11-07 17:17:00,7.424,7.434,7.356,7.356,350000.0
2005-11-07 17:18:00,7.411,7.458,7.369,7.458,350000.0
2005-11-07 17:19:00,7.324,7.444,7.296,7.427,450000.0
2005-11-07 17:20:00,7.41,7.467,7.335,7.352,350000.0
2005-11-07 17:21:00,7.366,7.454,7.34,7.454,400000.0
2005-11-07 17:22:00,7.354,7.478,7.344,7.478,450000.0
2005-11-07 17:23:00,7.358,7.467,7.358,7.435,550000.0
2005-11-07 17:24:00,7.45,7.454,7.37,7.381,350000.0
2005-11-07 17:25:00,7.454,7.481,7.367,7.481,400000.0
2005-11-07 17:26:00,7.359,7.514,7.359,7.45,450000.0
2005-11-07 17:27:00,7.456,7.476,7.368,7.445,400000.0
2005-11-07 17:28:00,7.392,7.468,7.348,7.348,550000.0
2005-11-07 17:29:00,7.36,7.479,7.36,7.477,500000.0
2005-11-07 17:30:00,7.347,7.461,7.347,7.461,450000.0
2005-11-07 17:32:00,7.376,7.48,7.369,7.434,400000.0
2005-11-07 17:34:00,7.451,7.481,7.348,7.478,450000.0
2005-11-07 17:35:00,7.413,7.462,7.345,7.406,500000.0
2005-11-07 17:36:00,7.437,7.475,7.343,7.467,450000.0
2005-11-07 17:37:00,7.479,7.479,7.371,7.445,550000.0
2005-11-07 17:38:00,7.405,7.477,7.379,7.408,400000.0
2005-11-07 17:39:00,7.445,7.452,7.355,7.373,350000.0
2005-11-07 17:40:00,7.375,7.483,7.375,7.465,500000.0
2005-11-07 17:41:00,7.382,7.5,7.382,7.468,400000.0
2005-11-07 17:42:00,7.379,7.528,7.379,7.467,500000.0
2005-11-07 17:43:00,7.508,7.519,7.363,7.393,400000.0
2005-11-07 17:44:00,7.462,7.462,7.355,7.427,450000.0
2005-11-07 17:45:00,7.366,7.437,7.345,7.381,550000.0
2005-11-07 17:46:00,7.347,7.466,7.347,7.37,300000.0
2005-11-07 17:47:00,7.446,7.464,7.332,7.396,400000.0
2005-11-07 17:48:00,7.448,7.458,7.342,7.458,400000.0
2005-11-07 17:50:00,7.451,7.47,7.363,7.363,550000.0
2005-11-07 17:51:00,7.375,7.432,7.303,7.365,550000.0
2005-11-07 17:52:00,7.415,7.439,7.296,7.316,350000.0
2005-11-07 17:53:00,7.412,7.486,7.385,7.385,500000.0
2005-11-07 17:54:00,7.378,7.463,7.33,7.463,350000.0
2005-11-07 17:55:00,7.362,7.467,7.361,7.432,350000.0
2005-11-07 17:56:00,7.343,7.468,7.343,7.387,400000.0
2005-11-07 17:57:00,7.443,7.465,7.364,7.416,400000.0
2005-11-07 17:58:00,7.431,7.456,7.375,7.418,450000.0
2005-11-07 17:59:00,7.346,7.465,7.344,7.465,350000.0
2005-11-07 18:00:00,7.357,7.469,7.353,7.438,350000.0
2005-11-07 18:01:00,7.418,7.47,7.329,7.395,450000.0
2005-11-07 18:02:00,7.377,7.474,7.377,7.443,500000.0
2005-11-07 18:03:00,7.408,7.434,7.373,7.41,350000.0
2005-11-07 18:04:00,7.462,7.464,7.346,7.395,400000.0
2005-11-07 18:05:00,7.382,7.464,7.326,7.464,550000.0
2005-11-07 18:07:00,7.365,7.501,7.355,7.369,1150000.0
2005-11-07 18:08:00,7.357,7.461,7.327,7.327,550000.0
2005-11-07 18:09:00,7.361,7.447,7.361,7.373,450000.0
2005-11-07 18:10:00,7.467,7.467,7.341,7.398,500000.0
2005-11-07 18:11:00,7.326,7.431,7.29,7.431,800000.0
2005-11-07 18:13:00,7.379,7.476,7.352,7.444,400000.0
2005-11-07 18:14:00,7.334,7.43,7.334,7.43,400000.0
2005-11-07 18:16:00,7.341,7.484,7.327,7.349,600000.0
2005-11-07 18:17:00,7.432,7.475,7.336,7.347,550000.0
2005-11-07 18:18:00,7.42,7.498,7.353,7.353,550000.0
2005-11-07 18:19:00,7.407,7.475,7.37,7.391,550000.0
2005-11-07 18:21:00,7.407,7.473,7.374,7.44,550000.0
2005-11-07 18:22:00,7.352,7.442,7.352,7.378,400000.0
2005-11-07 18:23:00,7.466,7.48,7.405,7.477,400000.0
2005-11-07 18:24:00,7.455,7.458,7.356,7.458,400000.0
2005-11-07 18:25:00,7.396,7.497,7.369,7.396,500000.0
2005-11-07 18:27:00,7.442,7.476,7.368,7.394,350000.0
2005-11-07 18:28:00,7.436,7.441,7.33,7.441,350000.0
2005-11-07 18:29:00,7.412,7.472,7.364,7.472,350000.0
2005-11-07 18:30:00,7.442,7.482,7.333,7.418,450000.0
2005-11-07 18:31:00,7.458,7.461,7.379,7.445,350000.0
2005-11-07 18:32:00,7.402,7.464,7.343,7.396,450000.0
2005-11-07 18:33:00,7.438,7.466,7.341,7.402,450000.0
2005-11-07 18:34:00,7.438,7.474,7.365,7.471,400000.0
2005-11-07 18:35:00,7.388,7.461,7.388,7.405,350000.0
2005-11-07 18:36:00,7.382,7.438,7.317,7.421,550000.0
2005-11-07 18:37:00,7.391,7.485,7.379,7.432,500000.0
2005-11-07 18:38:00,7.452,7.471,7.343,7.417,450000.0
2005-11-07 18:39:00,7.455,7.467,7.37,7.449,400000.0
2005-11-07 18:40:00,7.474,7.498,7.368,7.449,400000.0
2005-11-07 18:41:00,7.408,7.478,7.397,7.451,500000.0
2005-11-07 18:42:00,7.398,7.463,7.337,7.379,550000.0
2005-11-07 18:44:00,7.437,7.47,7.356,7.409,500000.0
2005-11-07 18:45:00,7.385,7.5,7.385,7.459,350000.0
2005-11-07 18:46:00,7.371,7.496,7.369,7.496,350000.0
2005-11-07 18:47:00,7.353,7.486,7.344,7.439,400000.0
2005-11-07 18:49:00,7.47,7.499,7.391,7.435,350000.0
2005-11-07 18:50:00,7.39,7.517,7.357,7.427,500000.0
2005-11-07 18:51:00,7.467,7.51,7.38,7.41,900000.0
2005-11-07 18:52:00,7.454,7.504,7.355,7.49,750000.0
2005-11-07 18:54:00,7.437,7.499,7.437,7.454,400000.0
2005-11-07 18:55:00,7.387,7.489,7.356,7.438,350000.0
2005-11-07 18:56:00,7.418,7.527,7.39,7.455,550000.0
2005-11-07 18:57:00,7.493,7.493,7.358,7.461,450000.0
2005-11-07 18:58:00,7.48,7.488,7.407,7.461,350000.0
2005-11-07 18:59:00,7.409,7.461,7.409,7.436,450000.0
2005-11-07 19:00:00,7.435,7.529,7.39,7.505,350000.0
2005-11-07 19:01:00,7.416,7.476,7.387,7.441,500000.0
2005-11-07 19:02:00,7.408,7.465,7.352,7.352,400000.0
2005-11-07 19:05:00,7.458,7.477,7.367,7.475,500000.0
2005-11-07 19:06:00,7.466,7.502,7.381,7.502,400000.0
2005-11-07 19:07:00,7.443,7.473,7.367,7.419,400000.0
2005-11-07 19:08:00,7.425,7.524,7.419,7.419,350000.0
2005-11-07 19:09:00,7.417,7.543,7.417,7.458,500000.0
2005-11-07 19:10:00,7.435,7.508,7.425,7.478,450000.0
2005-11-07 19:11:00,7.497,7.497,7.353,7.439,200000.0
2005-11-07 19:12:00,7.409,7.513,7.409,7.483,350000.0
2005-11-07 19:13:00,7.416,7.504,7.367,7.367,350000.0
2005-11-07 19:14:00,7.378,7.476,7.367,7.475,400000.0
2005-11-07 19:16:00,7.51,7.542,7.404,7.519,550000.0
2005-11-07 19:17:00,7.367,7.5,7.367,7.5,500000.0
2005-11-07 19:18:00,7.458,7.511,7.376,7.467,550000.0
2005-11-07 19:19:00,7.513,7.568,7.408,7.538,650000.0
2005-11-07 19:21:00,7.482,7.498,7.425,7.494,500000.0
2005-11-07 19:22:00,7.473,7.495,7.363,7.392,400000.0
2005-11-07 19:23:00,7.485,7.498,7.376,7.376,400000.0
2005-11-07 19:25:00,7.383,7.469,7.345,7.453,800000.0
2005-11-07 19:26:00,7.509,7.532,7.377,7.377,600000.0
2005-11-07 19:28:00,7.443,7.46,7.376,7.46,300000.0
2005-11-07 19:29:00,7.384,7.442,7.373,7.421,400000.0
2005-11-07 19:30:00,7.498,7.506,7.367,7.506,800000.0
2005-11-07 19:31:00,7.452,7.48,7.412,7.412,500000.0
2005-11-07 19:32:00,7.5,7.535,7.404,7.449,650000.0
2005-11-07 19:37:00,7.474,7.474,7.391,7.4,250000.0
2005-11-07 19:39:00,7.467,7.505,7.376,7.471,400000.0
2005-11-07 19:40:00,7.481,7.516,7.392,7.422,400000.0
2005-11-07 19:41:00,7.513,7.513,7.358,7.358,700000.0
2005-11-07 19:42:00,7.471,7.561,7.399,7.443,500000.0
2005-11-07 19:44:00,7.449,7.503,7.413,7.415,350000.0
2005-11-07 19:45:00,7.48,7.495,7.399,7.481,300000.0
2005-11-07 19:46:00,7.511,7.525,7.406,7.476,450000.0
2005-11-07 19:47:00,7.399,7.448,7.388,7.414,450000.0
2005-11-07 19:48:00,7.491,7.498,7.394,7.498,350000.0
2005-11-07 19:49:00,7.413,7.475,7.386,7.456,400000.0
2005-11-07 19:50:00,7.461,7.469,7.371,7.464,350000.0
2005-11-07 19:51:00,7.465,7.487,7.363,7.487,350000.0
2005-11-07 19:52:00,7.52,7.574,7.429,7.454,750000.0
2005-11-07 19:53:00,7.384,7.507,7.384,7.43,400000.0
2005-11-07 19:54:00,7.397,7.498,7.375,7.395,350000.0
2005-11-07 19:58:00,7.488,7.488,7.371,7.448,400000.0
2005-11-07 19:59:00,7.495,7.516,7.369,7.369,400000.0
2005-11-07 20:00:00,7.409,7.494,7.355,7.442,700000.0
2005-11-07 20:01:00,7.406,7.513,7.377,7.398,650000.0
2005-11-07 20:02:00,7.518,7.542,7.449,7.484,500000.0
2005-11-07 20:04:00,7.429,7.501,7.423,7.469,400000.0
2005-11-07 20:05:00,7.517,7.569,7.419,7.534,750000.0
2005-11-07 20:06:00,7.487,7.534,7.415,7.418,400000.0
2005-11-07 20:07:00,7.449,7.49,7.382,7.382,550000.0
2005-11-07 20:08:00,7.469,7.479,7.374,7.431,400000.0
2005-11-07 20:09:00,7.471,7.526,7.422,7.498,400000.0
2005-11-07 20:11:00,7.423,7.504,7.347,7.374,500000.0
2005-11-07 20:12:00,7.497,7.556,7.406,7.458,500000.0
2005-11-07 20:13:00,7.527,7.527,7.415,7.49,600000.0
2005-11-07 20:14:00,7.513,7.585,7.416,7.506,400000.0
2005-11-07 20:15:00,7.522,7.567,7.478,7.561,550000.0
2005-11-07 20:16:00,7.478,7.562,7.423,7.423,450000.0
2005-11-07 20:17:00,7.482,7.571,7.436,7.477,400000.0
2005-11-07 20:18:00,7.474,7.563,7.418,7.508,450000.0
2005-11-07 20:21:00,7.447,7.534,7.42,7.504,550000.0
2005-11-07 20:22:00,7.506,7.533,7.432,7.432,350000.0
2005-11-07 20:23:00,7.424,7.556,7.424,7.556,650000.0
2005-11-07 20:24:00,7.526,7.581,7.427,7.529,450000.0
2005-11-07 20:25:00,7.56,7.56,7.448,7.496,500000.0
2005-11-07 20:26:00,7.578,7.584,7.449,7.539,500000.0
2005-11-07 20:27:00,7.468,7.556,7.468,7.528,600000.0
2005-11-07 20:28:00,7.571,7.571,7.491,7.531,650000.0
2005-11-07 20:29:00,7.449,7.596,7.439,7.584,400000.0
2005-11-07 20:30:00,7.427,7.569,7.415,7.429,550000.0
2005-11-07 20:32:00,7.535,7.535,7.443,7.479,200000.0
2005-11-07 20:37:00,7.547,7.547,7.463,7.495,200000.0
2005-11-07 21:00:00,7.482,7.537,7.434,7.532,600000.0
2005-11-07 21:01:00,7.59,7.59,7.534,7.534,250000.0
2005-11-07 21:03:00,7.522,7.542,7.431,7.472,350000.0
2005-11-07 21:04:00,7.494,7.551,7.473,7.55,250000.0
2005-11-07 21:05:00,7.441,7.56,7.411,7.56,650000.0
2005-11-07 21:08:00,7.554,7.588,7.462,7.535,350000.0
2005-11-07 21:10:00,7.47,7.523,7.465,7.504,400000.0
2005-11-07 21:11:00,7.488,7.569,7.488,7.542,250000.0
2005-11-07 21:14:00,7.419,7.548,7.419,7.475,400000.0
2005-11-07 21:18:00,7.437,7.572,7.427,7.496,450000.0
2005-11-07 21:21:00,7.454,7.554,7.454,7.528,350000.0
2005-11-07 21:25:00,7.462,7.569,7.462,7.552,350000.0
2005-11-07 21:27:00,7.495,7.527,7.443,7.443,150000.0
2005-11-07 21:28:00,7.536,7.536,7.409,7.409,200000.0
2005-11-07 21:33:00,7.535,7.535,7.456,7.492,200000.0
2005-11-07 21:39:00,7.495,7.567,7.466,7.501,500000.0
2005-11-07 21:41:00,7.547,7.591,7.459,7.492,500000.0
2005-11-07 21:50:00,7.534,7.534,7.435,7.474,200000.0
2005-11-07 21:53:00,7.552,7.597,7.476,7.502,350000.0
2005-11-07 21:57:00,7.537,7.537,7.437,7.475,200000.0
2005-11-07 22:00:00,7.545,7.545,7.461,7.494,200000.0
2005-11-07 22:01:00,7.546,7.546,7.446,7.537,200000.0
2005-11-07 22:02:00,7.447,7.518,7.434,7.516,300000.0
2005-11-07 22:06:00,7.54,7.577,7.459,7.492,400000.0
2005-11-07 22:09:00,7.539,7.539,7.439,7.476,250000.0
2005-11-07 22:12:00,7.523,7.523,7.423,7.463,200000.0
2005-11-07 22:26:00,7.533,7.533,7.45,7.483,200000.0
2005-11-07 22:39:00,7.473,7.537,7.473,7.537,100000.0
2005-11-07 22:40:00,7.535,7.569,7.454,7.531,550000.0
2005-11-07 22:46:00,7.533,7.533,7.432,7.473,200000.0
2005-11-07 22:47:00,7.537,7.545,7.448,7.545,150000.0
2005-11-07 22:48:00,7.46,7.517,7.439,7.511,300000.0
2005-11-07 22:53:00,7.54,7.59,7.458,7.554,400000.0
2005-11-07 22:54:00,7.51,7.531,7.472,7.486,350000.0
2005-11-07 22:58:00,7.544,7.544,7.461,7.493,200000.0
2005-11-07 23:01:00,7.553,7.553,7.47,7.503,200000.0
2005-11-07 23:09:00,7.533,7.533,7.531,7.531,100000.0
2005-11-07 23:11:00,7.556,7.556,7.472,7.504,200000.0
2005-11-07 23:15:00,7.543,7.543,7.444,7.483,200000.0
2005-11-07 23:27:00,7.593,7.593,7.511,7.553,400000.0
2005-11-07 23:34:00,7.603,7.622,7.493,7.561,650000.0
2005-11-07 23:35:00,7.5,7.601,7.49,7.551,350000.0
2005-11-07 23:47:00,7.554,7.554,7.47,7.503,200000.0
2005-11-07 23:53:00,7.542,7.542,7.442,7.483,200000.0
2005-11-07 23:58:00,7.554,7.554,7.47,7.503,200000.0
2005-11-08 00:00:00,7.514,7.564,7.476,7.476,300000.0
2005-11-08 00:01:00,7.549,7.59,7.548,7.551,300000.0
2005-11-08 00:02:00,7.552,7.58,7.521,7.551,250000.0
2005-11-08 00:05:00,7.554,7.554,7.454,7.493,200000.0
2005-11-08 00:07:00,7.576,7.619,7.492,7.571,700000.0
2005-11-08 00:12:00,7.559,7.577,7.496,7.577,250000.0
2005-11-08 00:13:00,7.508,7.607,7.508,7.566,500000.0
2005-11-08 00:47:00,7.539,7.602,7.539,7.588,150000.0
2005-11-08 00:48:00,7.595,7.595,7.53,7.539,350000.0
2005-11-08 00:49:00,7.548,7.594,7.548,7.551,150000.0
2005-11-08 00:51:00,7.559,7.559,7.46,7.501,250000.0
2005-11-08 01:05:00,7.555,7.555,7.455,7.494,200000.0
2005-11-08 01:15:00,7.543,7.543,7.438,7.475,200000.0
2005-11-08 01:17:00,7.471,7.471,7.471,7.471,50000.0
2005-11-08 01:18:00,7.471,7.538,7.471,7.538,100000.0
2005-11-08 01:26:00,7.551,7.551,7.468,7.502,250000.0
2005-11-08 01:29:00,7.527,7.527,7.527,7.527,100000.0
2005-11-08 01:30:00,7.487,7.533,7.452,7.533,200000.0
2005-11-08 01:31:00,7.507,7.582,7.507,7.582,100000.0
2005-11-08 01:32:00,7.47,7.485,7.458,7.458,150000.0
2005-11-08 01:33:00,7.476,7.54,7.451,7.54,300000.0
2005-11-08 01:37:00,7.475,7.574,7.471,7.516,350000.0
2005-11-08 01:38:00,7.504,7.561,7.492,7.496,350000.0
2005-11-08 01:41:00,7.529,7.564,7.417,7.456,350000.0
2005-11-08 01:43:00,7.553,7.553,7.47,7.503,200000.0
2005-11-08 01:46:00,7.474,7.595,7.474,7.569,250000.0
2005-11-08 01:47:00,7.543,7.586,7.465,7.552,400000.0
2005-11-08 01:53:00,7.597,7.618,7.487,7.597,400000.0
2005-11-08 01:54:00,7.482,7.563,7.482,7.542,250000.0
2005-11-08 01:55:00,7.561,7.561,7.474,7.544,350000.0
2005-11-08 01:57:00,7.543,7.543,7.443,7.483,200000.0
2005-11-08 02:00:00,7.536,7.536,7.435,7.475,200000.0
2005-11-08 02:03:00,7.588,7.588,7.479,7.584,250000.0
2005-11-08 02:04:00,7.473,7.532,7.462,7.519,300000.0
2005-11-08 02:05:00,7.486,7.491,7.461,7.461,150000.0
2005-11-08 02:06:00,7.583,7.583,7.467,7.571,150000.0
2005-11-08 02:07:00,7.576,7.592,7.501,7.585,400000.0
2005-11-08 02:11:00,7.555,7.555,7.471,7.504,200000.0
2005-11-08 02:12:00,7.562,7.562,7.542,7.542,100000.0
2005-11-08 02:13:00,7.493,7.575,7.493,7.55,300000.0
2005-11-08 02:18:00,7.46,7.556,7.46,7.556,150000.0
2005-11-08 02:20:00,7.539,7.539,7.417,7.425,300000.0
2005-11-08 02:21:00,7.528,7.579,7.459,7.469,250000.0
2005-11-08 02:23:00,7.585,7.585,7.518,7.531,300000.0
2005-11-08 02:24:00,7.524,7.581,7.524,7.527,300000.0
2005-11-08 02:27:00,7.464,7.58,7.464,7.511,400000.0
2005-11-08 02:28:00,7.461,7.579,7.461,7.57,350000.0
2005-11-08 02:33:00,7.471,7.548,7.464,7.534,250000.0
2005-11-08 02:38:00,7.522,7.563,7.497,7.506,400000.0
2005-11-08 02:40:00,7.553,7.604,7.478,7.565,450000.0
2005-11-08 02:43:00,7.521,7.579,7.432,7.579,350000.0
2005-11-08 02:44:00,7.487,7.538,7.487,7.538,100000.0
2005-11-08 02:46:00,7.508,7.582,7.479,7.505,600000.0
2005-11-08 02:48:00,7.576,7.59,7.462,7.537,600000.0
2005-11-08 02:50:00,7.537,7.537,7.436,7.475,200000.0
2005-11-08 02:53:00,7.525,7.525,7.433,7.469,200000.0
2005-11-08 02:56:00,7.537,7.537,7.453,7.485,200000.0
2005-11-08 02:58:00,7.561,7.563,7.463,7.494,400000.0
2005-11-08 03:00:00,7.478,7.622,7.469,7.469,550000.0
2005-11-08 03:01:00,7.529,7.57,7.502,7.555,450000.0
2005-11-08 03:07:00,7.537,7.537,7.436,7.475,200000.0
2005-11-08 03:10:00,7.568,7.568,7.568,7.568,50000.0
2005-11-08 03:11:00,7.531,7.566,7.469,7.533,600000.0
2005-11-08 03:12:00,7.492,7.566,7.464,7.561,300000.0
2005-11-08 03:13:00,7.441,7.486,7.441,7.486,100000.0
2005-11-08 03:14:00,7.576,7.579,7.494,7.494,200000.0
2005-11-08 03:15:00,7.529,7.562,7.475,7.562,400000.0
2005-11-08 03:16:00,7.556,7.556,7.455,7.552,550000.0
2005-11-08 03:17:00,7.466,7.553,7.446,7.553,500000.0
2005-11-08 03:18:00,7.535,7.549,7.467,7.549,350000.0
2005-11-08 03:19:00,7.456,7.548,7.435,7.435,550000.0
2005-11-08 03:21:00,7.473,7.573,7.438,7.546,400000.0
2005-11-08 03:22:00,7.524,7.549,7.412,7.544,550000.0
2005-11-08 03:26:00,7.475,7.521,7.438,7.445,300000.0
2005-11-08 03:27:00,7.474,7.575,7.474,7.555,400000.0
2005-11-08 03:28:00,7.45,7.544,7.438,7.536,500000.0
2005-11-08 03:29:00,7.442,7.506,7.422,7.506,250000.0
2005-11-08 03:31:00,7.453,7.54,7.442,7.53,250000.0
2005-11-08 03:32:00,7.539,7.539,7.477,7.528,150000.0
2005-11-08 03:33:00,7.517,7.522,7.415,7.46,350000.0
2005-11-08 03:34:00,7.499,7.533,7.397,7.419,550000.0
2005-11-08 03:36:00,7.501,7.517,7.436,7.489,700000.0
2005-11-08 03:37:00,7.45,7.545,7.448,7.466,450000.0
2005-11-08 03:39:00,7.477,7.506,7.416,7.5,300000.0
2005-11-08 03:40:00,7.487,7.531,7.446,7.531,400000.0
2005-11-08 03:41:00,7.456,7.551,7.408,7.408,500000.0
2005-11-08 03:42:00,7.41,7.528,7.41,7.528,650000.0
2005-11-08 03:43:00,7.476,7.589,7.44,7.444,500000.0
2005-11-08 03:45:00,7.48,7.493,7.449,7.481,250000.0
2005-11-08 03:47:00,7.404,7.514,7.383,7.464,400000.0
2005-11-08 03:49:00,7.477,7.529,7.417,7.478,600000.0
2005-11-08 03:50:00,7.518,7.518,7.404,7.515,550000.0
2005-11-08 03:51:00,7.499,7.499,7.37,7.452,350000.0
2005-11-08 03:52:00,7.524,7.533,7.397,7.533,350000.0
2005-11-08 03:53:00,7.428,7.507,7.394,7.403,400000.0
2005-11-08 03:54:00,7.461,7.517,7.427,7.455,400000.0
2005-11-08 03:55:00,7.471,7.548,7.423,7.423,350000.0
2005-11-08 03:56:00,7.488,7.512,7.393,7.499,400000.0
2005-11-08 03:58:00,7.504,7.525,7.411,7.5,600000.0
2005-11-08 03:59:00,7.457,7.51,7.457,7.51,100000.0
2005-11-08 04:00:00,7.458,7.585,7.458,7.553,200000.0
2005-11-08 04:01:00,7.539,7.554,7.435,7.5,350000.0
2005-11-08 04:04:00,7.509,7.509,7.408,7.446,300000.0
2005-11-08 04:11:00,7.506,7.549,7.42,7.453,350000.0
2005-11-08 04:12:00,7.515,7.558,7.426,7.426,350000.0
2005-11-08 04:26:00,7.393,7.435,7.393,7.435,100000.0
2005-11-08 04:32:00,7.491,7.491,7.38,7.426,350000.0
2005-11-08 04:33:00,7.516,7.516,7.398,7.451,250000.0
2005-11-08 04:36:00,7.446,7.516,7.389,7.426,350000.0
2005-11-08 04:37:00,7.525,7.527,7.525,7.527,100000.0
2005-11-08 04:43:00,7.48,7.539,7.382,7.433,600000.0
2005-11-08 04:45:00,7.5,7.504,7.476,7.502,250000.0
2005-11-08 04:46:00,7.542,7.542,7.42,7.541,550000.0
2005-11-08 04:48:00,7.483,7.518,7.392,7.518,600000.0
2005-11-08 04:49:00,7.54,7.54,7.406,7.406,250000.0
2005-11-08 04:51:00,7.426,7.525,7.426,7.446,250000.0
2005-11-08 04:53:00,7.454,7.497,7.374,7.465,500000.0
2005-11-08 04:54:00,7.409,7.526,7.389,7.515,450000.0
2005-11-08 04:55:00,7.464,7.541,7.464,7.541,250000.0
2005-11-08 04:56:00,7.412,7.523,7.385,7.49,550000.0
2005-11-08 04:57:00,7.534,7.541,7.466,7.495,350000.0
2005-11-08 05:07:00,7.407,7.488,7.395,7.488,650000.0
2005-11-08 05:09:00,7.53,7.53,7.396,7.488,500000.0
2005-11-08 05:10:00,7.482,7.525,7.43,7.43,400000.0
2005-11-08 05:17:00,7.505,7.505,7.421,7.454,200000.0
2005-11-08 05:21:00,7.483,7.483,7.481,7.481,100000.0
2005-11-08 05:23:00,7.507,7.507,7.424,7.455,200000.0
2005-11-08 05:27:00,7.497,7.497,7.396,7.435,200000.0
2005-11-08 05:32:00,7.511,7.511,7.43,7.464,200000.0
2005-11-08 05:34:00,7.545,7.545,7.48,7.489,300000.0
2005-11-08 05:36:00,7.496,7.496,7.396,7.435,200000.0
2005-11-08 05:40:00,7.535,7.554,7.431,7.514,350000.0
2005-11-08 05:42:00,7.459,7.473,7.436,7.436,150000.0
2005-11-08 05:44:00,7.535,7.535,7.437,7.53,200000.0
2005-11-08 05:46:00,7.471,7.534,7.428,7.486,500000.0
2005-11-08 05:47:00,7.457,7.528,7.39,7.528,700000.0
2005-11-08 05:49:00,7.412,7.514,7.412,7.496,550000.0
2005-11-08 05:50:00,7.45,7.525,7.402,7.52,300000.0
2005-11-08 05:51:00,7.528,7.528,7.438,7.494,500000.0
2005-11-08 05:52:00,7.484,7.492,7.373,7.478,550000.0
2005-11-08 05:53:00,7.408,7.528,7.408,7.493,350000.0
2005-11-08 05:57:00,7.439,7.499,7.403,7.499,200000.0
2005-11-08 06:00:00,7.478,7.527,7.37,7.41,350000.0
2005-11-08 06:02:00,7.421,7.514,7.4,7.438,400000.0
2005-11-08 06:04:00,7.484,7.534,7.393,7.444,400000.0
2005-11-08 06:05:00,7.528,7.544,7.404,7.404,250000.0
2005-11-08 06:06:00,7.453,7.511,7.396,7.396,250000.0
2005-11-08 06:10:00,7.491,7.537,7.415,7.528,350000.0
2005-11-08 06:11:00,7.524,7.524,7.449,7.449,150000.0
2005-11-08 06:13:00,7.486,7.499,7.431,7.463,350000.0
2005-11-08 06:16:00,7.449,7.529,7.449,7.501,300000.0
2005-11-08 06:20:00,7.499,7.549,7.417,7.533,350000.0
2005-11-08 06:22:00,7.541,7.541,7.43,7.503,300000.0
2005-11-08 06:26:00,7.525,7.538,7.436,7.436,400000.0
2005-11-08 06:27:00,7.533,7.533,7.418,7.515,400000.0
2005-11-08 06:30:00,7.419,7.456,7.419,7.456,100000.0
2005-11-08 06:31:00,7.509,7.509,7.414,7.44,400000.0
2005-11-08 06:32:00,7.423,7.526,7.423,7.473,350000.0
2005-11-08 06:33:00,7.409,7.505,7.391,7.505,350000.0
2005-11-08 06:34:00,7.514,7.514,7.514,7.514,50000.0
2005-11-08 06:36:00,7.523,7.538,7.403,7.405,500000.0
2005-11-08 06:37:00,7.532,7.532,7.35,7.527,550000.0
2005-11-08 06:38:00,7.467,7.566,7.423,7.528,500000.0
2005-11-08 06:40:00,7.494,7.537,7.413,7.418,600000.0
2005-11-08 06:44:00,7.497,7.498,7.444,7.46,200000.0
2005-11-08 06:46:00,7.532,7.537,7.419,7.419,350000.0
2005-11-08 06:48:00,7.422,7.512,7.404,7.508,350000.0
2005-11-08 06:50:00,7.514,7.54,7.415,7.45,250000.0
2005-11-08 06:52:00,7.451,7.54,7.44,7.516,350000.0
2005-11-08 06:56:00,7.494,7.494,7.394,7.433,200000.0
2005-11-08 07:00:00,7.503,7.503,7.42,7.453,200000.0
2005-11-08 07:07:00,7.517,7.525,7.448,7.462,400000.0
2005-11-08 07:10:00,7.437,7.508,7.437,7.439,300000.0
2005-11-08 07:14:00,7.45,7.502,7.449,7.49,350000.0
2005-11-08 07:17:00,7.438,7.504,7.398,7.504,400000.0
2005-11-08 07:18:00,7.508,7.509,7.449,7.502,400000.0
2005-11-08 07:19:00,7.511,7.511,7.424,7.424,400000.0
2005-11-08 07:30:00,7.439,7.495,7.396,7.495,250000.0
2005-11-08 07:31:00,7.518,7.518,7.463,7.514,250000.0
2005-11-08 07:39:00,7.516,7.522,7.433,7.522,350000.0
2005-11-08 07:46:00,7.488,7.532,7.391,7.532,700000.0
2005-11-08 07:49:00,7.429,7.534,7.401,7.496,350000.0
2005-11-08 07:51:00,7.44,7.53,7.399,7.53,600000.0
2005-11-08 07:53:00,7.468,7.528,7.428,7.468,350000.0
2005-11-08 07:56:00,7.534,7.534,7.408,7.519,450000.0
2005-11-08 07:57:00,7.506,7.545,7.423,7.466,450000.0
2005-11-08 07:58:00,7.426,7.534,7.401,7.499,400000.0
2005-11-08 07:59:00,7.4,7.543,7.4,7.526,250000.0
2005-11-08 08:07:00,7.52,7.52,7.399,7.508,500000.0
2005-11-08 08:09:00,7.442,7.504,7.394,7.43,500000.0
2005-11-08 08:11:00,7.446,7.471,7.356,7.46,400000.0
2005-11-08 08:13:00,7.531,7.577,7.441,7.441,400000.0
2005-11-08 08:14:00,7.413,7.532,7.409,7.487,400000.0
2005-11-08 08:15:00,7.411,7.558,7.411,7.534,400000.0
2005-11-08 08:16:00,7.451,7.508,7.451,7.478,250000.0
2005-11-08 08:17:00,7.438,7.542,7.433,7.508,650000.0
2005-11-08 08:20:00,7.532,7.532,7.391,7.479,550000.0
2005-11-08 08:21:00,7.424,7.534,7.399,7.448,550000.0
2005-11-08 08:22:00,7.397,7.5,7.396,7.414,350000.0
2005-11-08 08:27:00,7.426,7.505,7.41,7.472,450000.0
2005-11-08 08:28:00,7.494,7.521,7.415,7.484,450000.0
2005-11-08 08:29:00,7.41,7.496,7.395,7.483,400000.0
2005-11-08 08:32:00,7.529,7.529,7.421,7.471,300000.0
2005-11-08 08:33:00,7.481,7.535,7.391,7.489,400000.0
2005-11-08 08:38:00,7.496,7.526,7.393,7.421,650000.0
2005-11-08 08:39:00,7.451,7.51,7.399,7.399,250000.0
2005-11-08 08:42:00,7.539,7.539,7.415,7.493,450000.0
2005-11-08 08:43:00,7.494,7.543,7.487,7.543,200000.0
2005-11-08 08:45:00,7.496,7.525,7.445,7.445,350000.0
2005-11-08 08:46:00,7.532,7.547,7.416,7.508,500000.0
2005-11-08 08:52:00,7.437,7.556,7.427,7.504,450000.0
2005-11-08 08:54:00,7.548,7.574,7.466,7.466,350000.0
2005-11-08 08:56:00,7.46,7.552,7.428,7.484,550000.0
2005-11-08 08:57:00,7.48,7.491,7.396,7.475,550000.0
2005-11-08 08:58:00,7.525,7.525,7.401,7.461,200000.0
2005-11-08 08:59:00,7.522,7.533,7.407,7.492,500000.0
2005-11-08 09:03:00,7.514,7.56,7.411,7.411,550000.0
2005-11-08 09:04:00,7.491,7.532,7.393,7.529,400000.0
2005-11-08 09:06:00,7.472,7.525,7.412,7.458,350000.0
2005-11-08 09:07:00,7.394,7.525,7.394,7.513,400000.0
2005-11-08 09:10:00,7.512,7.512,7.393,7.51,350000.0
2005-11-08 09:11:00,7.512,7.512,7.425,7.447,550000.0
2005-11-08 09:12:00,7.505,7.529,7.365,7.415,550000.0
2005-11-08 09:14:00,7.487,7.506,7.421,7.434,500000.0
2005-11-08 09:15:00,7.443,7.517,7.411,7.49,350000.0
2005-11-08 09:16:00,7.46,7.541,7.404,7.437,350000.0
2005-11-08 09:18:00,7.508,7.544,7.431,7.501,400000.0
2005-11-08 09:19:00,7.537,7.542,7.424,7.51,450000.0
2005-11-08 09:23:00,7.426,7.509,7.381,7.499,450000.0
2005-11-08 09:26:00,7.462,7.543,7.377,7.401,650000.0
2005-11-08 09:27:00,7.471,7.534,7.408,7.419,750000.0
2005-11-08 09:29:00,7.399,7.535,7.389,7.52,300000.0
2005-11-08 09:30:00,7.449,7.56,7.401,7.552,400000.0
2005-11-08 09:32:00,7.49,7.536,7.449,7.536,250000.0
2005-11-08 09:39:00,7.527,7.527,7.384,7.507,500000.0
2005-11-08 09:45:00,7.395,7.495,7.344,7.493,350000.0
2005-11-08 09:46:00,7.384,7.465,7.379,7.418,500000.0
2005-11-08 09:50:00,7.438,7.522,7.396,7.396,500000.0
2005-11-08 09:53:00,7.385,7.497,7.385,7.396,400000.0
2005-11-08 09:54:00,7.509,7.516,7.38,7.485,350000.0
2005-11-08 09:55:00,7.483,7.541,7.416,7.439,400000.0
2005-11-08 09:57:00,7.419,7.497,7.369,7.491,500000.0
2005-11-08 09:58:00,7.409,7.485,7.365,7.461,400000.0
2005-11-08 10:01:00,7.491,7.59,7.432,7.526,500000.0
2005-11-08 10:02:00,7.391,7.516,7.391,7.474,350000.0
2005-11-08 10:03:00,7.478,7.488,7.381,7.415,400000.0
2005-11-08 10:04:00,7.488,7.512,7.419,7.447,400000.0
2005-11-08 10:05:00,7.389,7.521,7.388,7.521,400000.0
2005-11-08 10:06:00,7.473,7.537,7.417,7.537,450000.0
2005-11-08 10:07:00,7.473,7.51,7.398,7.428,400000.0
2005-11-08 10:08:00,7.545,7.545,7.433,7.543,300000.0
2005-11-08 10:09:00,7.518,7.518,7.373,7.506,450000.0
2005-11-08 10:11:00,7.533,7.55,7.404,7.404,500000.0
2005-11-08 10:12:00,7.495,7.495,7.37,7.455,350000.0
2005-11-08 10:14:00,7.528,7.556,7.408,7.534,500000.0
2005-11-08 10:15:00,7.508,7.508,7.373,7.488,650000.0
2005-11-08 10:16:00,7.393,7.541,7.393,7.5,600000.0
2005-11-08 10:18:00,7.406,7.585,7.406,7.528,450000.0
2005-11-08 10:19:00,7.404,7.511,7.355,7.452,400000.0
2005-11-08 10:23:00,7.478,7.498,7.356,7.462,450000.0
2005-11-08 10:24:00,7.503,7.515,7.355,7.515,900000.0
2005-11-08 10:26:00,7.515,7.515,7.398,7.398,350000.0
2005-11-08 10:32:00,7.449,7.519,7.392,7.492,700000.0
2005-11-08 10:33:00,7.494,7.529,7.401,7.503,400000.0
2005-11-08 10:34:00,7.525,7.525,7.38,7.477,500000.0
2005-11-08 10:36:00,7.428,7.516,7.398,7.41,500000.0
2005-11-08 10:39:00,7.472,7.487,7.36,7.36,650000.0
2005-11-08 10:46:00,7.471,7.514,7.393,7.514,400000.0
2005-11-08 10:47:00,7.48,7.516,7.379,7.379,350000.0
2005-11-08 10:50:00,7.459,7.474,7.359,7.384,800000.0
2005-11-08 10:51:00,7.472,7.518,7.377,7.5,550000.0
2005-11-08 10:53:00,7.474,7.552,7.417,7.448,500000.0
2005-11-08 10:54:00,7.505,7.528,7.408,7.507,400000.0
2005-11-08 10:57:00,7.486,7.525,7.368,7.491,450000.0
2005-11-08 10:58:00,7.433,7.542,7.397,7.455,350000.0
2005-11-08 11:00:00,7.453,7.545,7.406,7.425,350000.0
2005-11-08 11:01:00,7.366,7.477,7.366,7.47,500000.0
2005-11-08 11:02:00,7.516,7.516,7.371,7.441,400000.0
2005-11-08 11:03:00,7.444,7.55,7.417,7.442,550000.0
2005-11-08 11:04:00,7.537,7.558,7.442,7.54,400000.0
2005-11-08 11:06:00,7.494,7.512,7.388,7.388,350000.0
2005-11-08 11:07:00,7.455,7.489,7.383,7.489,450000.0
2005-11-08 11:08:00,7.422,7.524,7.397,7.522,350000.0
2005-11-08 11:10:00,7.371,7.505,7.371,7.431,400000.0
2005-11-08 11:14:00,7.394,7.49,7.358,7.49,400000.0
2005-11-08 11:15:00,7.398,7.513,7.389,7.432,400000.0
2005-11-08 11:16:00,7.431,7.501,7.413,7.501,500000.0
2005-11-08 11:17:00,7.504,7.512,7.39,7.512,350000.0
2005-11-08 11:18:00,7.418,7.476,7.412,7.448,350000.0
2005-11-08 11:19:00,7.381,7.518,7.341,7.518,550000.0
2005-11-08 11:20:00,7.485,7.497,7.383,7.427,400000.0
2005-11-08 11:21:00,7.514,7.514,7.376,7.482,450000.0
2005-11-08 11:24:00,7.459,7.524,7.389,7.483,550000.0
2005-11-08 11:26:00,7.511,7.53,7.429,7.525,400000.0
2005-11-08 11:27:00,7.405,7.52,7.405,7.52,500000.0
2005-11-08 11:29:00,7.431,7.529,7.41,7.446,500000.0
2005-11-08 11:32:00,7.468,7.487,7.391,7.391,450000.0
2005-11-08 11:33:00,7.373,7.495,7.367,7.448,350000.0
2005-11-08 11:34:00,7.433,7.478,7.412,7.478,350000.0
2005-11-08 11:42:00,7.407,7.513,7.407,7.475,350000.0
2005-11-08 11:46:00,7.478,7.567,7.423,7.436,400000.0
2005-11-08 11:47:00,7.459,7.534,7.379,7.486,500000.0
2005-11-08 11:48:00,7.481,7.521,7.424,7.513,400000.0
2005-11-08 11:49:00,7.497,7.531,7.424,7.472,350000.0
2005-11-08 11:51:00,7.381,7.484,7.371,7.484,450000.0
2005-11-08 11:53:00,7.439,7.586,7.439,7.466,400000.0
2005-11-08 11:54:00,7.539,7.556,7.416,7.504,550000.0
2005-11-08 11:55:00,7.484,7.543,7.428,7.543,350000.0
2005-11-08 11:57:00,7.527,7.527,7.412,7.491,450000.0
2005-11-08 12:04:00,7.467,7.529,7.417,7.417,350000.0
2005-11-08 12:05:00,7.502,7.537,7.406,7.452,350000.0
2005-11-08 12:06:00,7.521,7.522,7.456,7.522,350000.0
2005-11-08 12:07:00,7.534,7.567,7.424,7.487,450000.0
2005-11-08 12:10:00,7.504,7.538,7.438,7.484,400000.0
2005-11-08 12:11:00,7.457,7.497,7.405,7.429,350000.0
2005-11-08 12:12:00,7.401,7.536,7.401,7.427,350000.0
2005-11-08 12:14:00,7.522,7.569,7.449,7.452,550000.0
2005-11-08 12:17:00,7.517,7.552,7.504,7.532,400000.0
2005-11-08 12:18:00,7.513,7.521,7.434,7.434,450000.0
2005-11-08 12:19:00,7.455,7.518,7.383,7.413,450000.0
2005-11-08 12:20:00,7.458,7.542,7.395,7.446,500000.0
2005-11-08 12:21:00,7.495,7.55,7.43,7.512,500000.0
2005-11-08 12:23:00,7.535,7.535,7.403,7.414,400000.0
2005-11-08 12:28:00,7.496,7.524,7.39,7.472,500000.0
2005-11-08 12:29:00,7.489,7.53,7.382,7.393,500000.0
2005-11-08 12:32:00,7.39,7.526,7.39,7.416,300000.0
2005-11-08 12:39:00,7.506,7.524,7.384,7.482,450000.0
2005-11-08 12:41:00,7.478,7.515,7.394,7.515,450000.0
2005-11-08 12:42:00,7.394,7.503,7.384,7.488,550000.0
2005-11-08 12:44:00,7.477,7.507,7.374,7.402,450000.0
2005-11-08 12:47:00,7.439,7.529,7.386,7.45,350000.0
2005-11-08 12:49:00,7.464,7.549,7.419,7.432,450000.0
2005-11-08 12:50:00,7.486,7.549,7.442,7.442,400000.0
2005-11-08 12:51:00,7.431,7.572,7.431,7.539,500000.0
2005-11-08 12:52:00,7.429,7.503,7.387,7.492,500000.0
2005-11-08 12:53:00,7.403,7.496,7.399,7.496,500000.0
2005-11-08 12:56:00,7.509,7.543,7.426,7.438,450000.0
2005-11-08 12:58:00,7.441,7.534,7.392,7.418,400000.0
2005-11-08 13:03:00,7.453,7.526,7.398,7.398,450000.0
2005-11-08 13:04:00,7.463,7.534,7.407,7.416,450000.0
2005-11-08 13:05:00,7.399,7.518,7.399,7.509,400000.0
2005-11-08 13:06:00,7.537,7.537,7.404,7.5,450000.0
2005-11-08 13:13:00,7.522,7.522,7.368,7.483,450000.0
2005-11-08 13:17:00,7.501,7.509,7.381,7.509,450000.0
2005-11-08 13:18:00,7.364,7.504,7.364,7.503,400000.0
2005-11-08 13:19:00,7.426,7.49,7.369,7.398,400000.0
2005-11-08 13:21:00,7.384,7.488,7.384,7.393,350000.0
2005-11-08 13:24:00,7.474,7.517,7.374,7.435,450000.0
2005-11-08 13:25:00,7.511,7.543,7.455,7.543,350000.0
2005-11-08 13:29:00,7.542,7.56,7.412,7.517,350000.0
2005-11-08 13:32:00,7.437,7.553,7.414,7.414,500000.0
2005-11-08 13:35:00,7.487,7.566,7.435,7.435,400000.0
2005-11-08 13:37:00,7.434,7.511,7.419,7.495,350000.0
2005-11-08 13:40:00,7.5,7.537,7.416,7.537,350000.0
2005-11-08 13:41:00,7.441,7.551,7.44,7.551,400000.0
2005-11-08 13:42:00,7.53,7.53,7.406,7.493,350000.0
2005-11-08 13:44:00,7.431,7.543,7.408,7.463,350000.0
2005-11-08 13:45:00,7.448,7.558,7.44,7.532,400000.0
2005-11-08 13:46:00,7.453,7.522,7.413,7.47,450000.0
2005-11-08 13:47:00,7.52,7.523,7.408,7.52,550000.0
2005-11-08 13:48:00,7.527,7.567,7.448,7.507,400000.0
2005-11-08 13:51:00,7.554,7.572,7.456,7.456,350000.0
2005-11-08 13:57:00,7.483,7.555,7.434,7.434,400000.0
2005-11-08 13:58:00,7.428,7.548,7.428,7.548,350000.0
2005-11-08 14:02:00,7.521,7.521,7.396,7.469,350000.0
2005-11-08 14:03:00,7.494,7.5,7.43,7.489,350000.0
2005-11-08 14:04:00,7.41,7.518,7.41,7.518,350000.0
2005-11-08 14:07:00,7.486,7.53,7.404,7.502,400000.0
2005-11-08 14:08:00,7.464,7.527,7.409,7.481,400000.0
2005-11-08 14:14:00,7.42,7.515,7.355,7.435,500000.0
2005-11-08 14:15:00,7.438,7.599,7.418,7.44,500000.0
2005-11-08 14:16:00,7.409,7.535,7.38,7.49,450000.0
2005-11-08 14:17:00,7.492,7.492,7.401,7.434,450000.0
2005-11-08 14:19:00,7.487,7.524,7.383,7.524,500000.0
2005-11-08 14:21:00,7.456,7.576,7.406,7.46,450000.0
2005-11-08 14:22:00,7.512,7.545,7.414,7.539,450000.0
2005-11-08 14:23:00,7.429,7.508,7.429,7.46,400000.0
2005-11-08 14:24:00,7.516,7.522,7.448,7.521,400000.0
2005-11-08 14:25:00,7.445,7.501,7.421,7.455,350000.0
2005-11-08 14:27:00,7.47,7.532,7.381,7.532,400000.0
2005-11-08 14:28:00,7.507,7.538,7.428,7.488,400000.0
2005-11-08 14:29:00,7.482,7.537,7.405,7.504,350000.0
2005-11-08 14:30:00,7.469,7.549,7.434,7.434,550000.0
2005-11-08 14:31:00,7.468,7.565,7.42,7.508,400000.0
2005-11-08 14:32:00,7.488,7.518,7.408,7.447,500000.0
2005-11-08 14:33:00,7.542,7.575,7.429,7.482,300000.0
2005-11-08 14:34:00,7.512,7.571,7.419,7.419,450000.0
2005-11-08 14:35:00,7.512,7.528,7.458,7.458,350000.0
2005-11-08 14:36:00,7.513,7.527,7.418,7.525,400000.0
2005-11-08 14:37:00,7.444,7.536,7.399,7.536,550000.0
2005-11-08 14:38:00,7.513,7.561,7.448,7.496,400000.0
2005-11-08 14:39:00,7.513,7.55,7.41,7.435,500000.0
2005-11-08 14:40:00,7.498,7.562,7.448,7.482,400000.0
2005-11-08 14:41:00,7.448,7.555,7.448,7.522,550000.0
2005-11-08 14:43:00,7.515,7.55,7.415,7.55,500000.0
2005-11-08 14:44:00,7.443,7.503,7.414,7.503,450000.0
2005-11-08 14:45:00,7.502,7.541,7.467,7.541,400000.0
2005-11-08 14:46:00,7.538,7.564,7.452,7.465,350000.0
2005-11-08 14:47:00,7.528,7.569,7.443,7.545,350000.0
2005-11-08 14:48:00,7.516,7.552,7.456,7.529,400000.0
2005-11-08 14:49:00,7.576,7.637,7.428,7.428,500000.0
2005-11-08 14:50:00,7.47,7.541,7.423,7.423,400000.0
2005-11-08 14:51:00,7.552,7.571,7.458,7.518,350000.0
2005-11-08 14:52:00,7.571,7.571,7.483,7.494,450000.0
2005-11-08 14:53:00,7.465,7.545,7.438,7.505,400000.0
2005-11-08 14:55:00,7.53,7.587,7.451,7.451,450000.0
2005-11-08 14:56:00,7.533,7.552,7.426,7.537,550000.0
2005-11-08 14:57:00,7.574,7.574,7.471,7.553,450000.0
2005-11-08 14:58:00,7.477,7.542,7.449,7.523,400000.0
2005-11-08 15:01:00,7.519,7.547,7.42,7.515,450000.0
2005-11-08 15:03:00,7.539,7.575,7.432,7.575,500000.0
2005-11-08 15:04:00,7.497,7.588,7.465,7.47,550000.0
2005-11-08 15:06:00,7.531,7.54,7.501,7.501,400000.0
2005-11-08 15:07:00,7.469,7.584,7.448,7.534,350000.0
2005-11-08 15:11:00,7.447,7.552,7.403,7.43,500000.0
2005-11-08 15:12:00,7.56,7.583,7.448,7.535,400000.0
2005-11-08 15:13:00,7.498,7.54,7.407,7.54,400000.0
2005-11-08 15:14:00,7.575,7.578,7.471,7.525,200000.0
2005-11-08 15:15:00,7.414,7.54,7.414,7.488,400000.0
2005-11-08 15:18:00,7.549,7.549,7.404,7.473,400000.0
2005-11-08 15:19:00,7.495,7.55,7.462,7.515,450000.0
2005-11-08 15:21:00,7.491,7.57,7.461,7.57,400000.0
2005-11-08 15:22:00,7.514,7.548,7.472,7.512,450000.0
2005-11-08 15:24:00,7.546,7.582,7.484,7.559,350000.0
2005-11-08 15:25:00,7.564,7.571,7.468,7.527,350000.0
2005-11-08 15:26:00,7.463,7.593,7.463,7.479,550000.0
2005-11-08 15:27:00,7.478,7.564,7.463,7.47,350000.0
2005-11-08 15:28:00,7.461,7.554,7.461,7.517,350000.0
2005-11-08 15:29:00,7.457,7.564,7.454,7.477,400000.0
2005-11-08 15:30:00,7.521,7.559,7.431,7.486,450000.0
2005-11-08 15:31:00,7.469,7.572,7.457,7.459,500000.0
2005-11-08 15:32:00,7.47,7.53,7.424,7.527,450000.0
2005-11-08 15:33:00,7.515,7.531,7.423,7.514,400000.0
2005-11-08 15:34:00,7.453,7.583,7.427,7.427,400000.0
2005-11-08 15:35:00,7.5,7.571,7.478,7.52,400000.0
2005-11-08 15:36:00,7.547,7.588,7.48,7.586,550000.0
2005-11-08 15:38:00,7.508,7.59,7.478,7.478,600000.0
2005-11-08 15:39:00,7.598,7.598,7.486,7.486,300000.0
2005-11-08 15:41:00,7.467,7.595,7.467,7.554,400000.0
2005-11-08 15:42:00,7.568,7.568,7.446,7.473,350000.0
2005-11-08 15:43:00,7.509,7.558,7.429,7.439,450000.0
2005-11-08 15:44:00,7.561,7.58,7.477,7.565,350000.0
2005-11-08 15:45:00,7.585,7.585,7.495,7.585,450000.0
2005-11-08 15:46:00,7.423,7.552,7.423,7.469,400000.0
2005-11-08 15:47:00,7.549,7.577,7.462,7.463,550000.0
2005-11-08 15:48:00,7.491,7.532,7.44,7.465,350000.0
2005-11-08 15:49:00,7.537,7.586,7.512,7.586,350000.0
2005-11-08 15:50:00,7.522,7.63,7.509,7.591,550000.0
2005-11-08 15:51:00,7.553,7.568,7.44,7.46,350000.0
2005-11-08 15:52:00,7.462,7.602,7.462,7.468,350000.0
2005-11-08 15:53:00,7.578,7.639,7.508,7.563,500000.0
2005-11-08 15:54:00,7.573,7.598,7.525,7.598,450000.0
2005-11-08 15:55:00,7.459,7.611,7.459,7.58,500000.0
2005-11-08 15:56:00,7.437,7.588,7.437,7.533,450000.0
2005-11-08 15:57:00,7.539,7.59,7.503,7.519,450000.0
2005-11-08 15:58:00,7.502,7.618,7.502,7.618,500000.0
2005-11-08 15:59:00,7.608,7.608,7.5,7.524,450000.0
2005-11-08 16:00:00,7.554,7.574,7.44,7.54,500000.0
2005-11-08 16:01:00,7.594,7.594,7.461,7.461,400000.0
2005-11-08 16:02:00,7.494,7.614,7.448,7.534,550000.0
2005-11-08 16:03:00,7.607,7.614,7.491,7.548,450000.0
2005-11-08 16:04:00,7.479,7.617,7.479,7.581,550000.0
2005-11-08 16:05:00,7.62,7.62,7.504,7.569,350000.0
2005-11-08 16:06:00,7.512,7.61,7.47,7.582,350000.0
2005-11-08 16:07:00,7.523,7.605,7.508,7.508,500000.0
2005-11-08 16:08:00,7.484,7.581,7.484,7.529,550000.0
2005-11-08 16:09:00,7.49,7.61,7.483,7.61,350000.0
2005-11-08 16:10:00,7.601,7.633,7.53,7.614,500000.0
2005-11-08 16:11:00,7.474,7.621,7.472,7.472,500000.0
2005-11-08 16:12:00,7.535,7.584,7.511,7.536,350000.0
2005-11-08 16:13:00,7.516,7.604,7.485,7.604,450000.0
2005-11-08 16:14:00,7.614,7.614,7.477,7.536,500000.0
2005-11-08 16:15:00,7.607,7.613,7.472,7.472,350000.0
2005-11-08 16:16:00,7.547,7.62,7.501,7.577,550000.0
2005-11-08 16:17:00,7.573,7.608,7.479,7.479,350000.0
2005-11-08 16:18:00,7.6,7.605,7.474,7.571,400000.0
2005-11-08 16:19:00,7.492,7.555,7.471,7.554,350000.0
2005-11-08 16:20:00,7.609,7.64,7.506,7.506,550000.0
2005-11-08 16:21:00,7.517,7.624,7.472,7.584,500000.0
2005-11-08 16:22:00,7.581,7.61,7.511,7.549,450000.0
2005-11-08 16:23:00,7.495,7.614,7.49,7.49,400000.0
2005-11-08 16:24:00,7.553,7.607,7.456,7.601,550000.0
2005-11-08 16:25:00,7.577,7.619,7.531,7.619,350000.0
2005-11-08 16:26:00,7.579,7.607,7.477,7.477,550000.0
2005-11-08 16:27:00,7.563,7.583,7.502,7.502,400000.0
2005-11-08 16:28:00,7.557,7.608,7.52,7.603,400000.0
2005-11-08 16:29:00,7.513,7.567,7.461,7.489,400000.0
2005-11-08 16:30:00,7.487,7.579,7.453,7.55,550000.0
2005-11-08 16:31:00,7.509,7.604,7.465,7.526,400000.0
2005-11-08 16:32:00,7.477,7.573,7.477,7.513,350000.0
2005-11-08 16:33:00,7.499,7.596,7.479,7.514,350000.0
2005-11-08 16:34:00,7.548,7.608,7.509,7.608,350000.0
2005-11-08 16:35:00,7.501,7.587,7.426,7.495,500000.0
2005-11-08 16:36:00,7.632,7.633,7.539,7.54,500000.0
2005-11-08 16:37:00,7.621,7.631,7.54,7.542,500000.0
2005-11-08 16:38:00,7.48,7.667,7.48,7.511,450000.0
2005-11-08 16:39:00,7.522,7.603,7.501,7.592,500000.0
2005-11-08 16:40:00,7.603,7.633,7.488,7.522,450000.0
2005-11-08 16:41:00,7.499,7.584,7.499,7.503,350000.0
2005-11-08 16:42:00,7.498,7.601,7.455,7.601,500000.0
2005-11-08 16:43:00,7.509,7.63,7.509,7.546,350000.0
2005-11-08 16:44:00,7.628,7.636,7.499,7.499,400000.0
2005-11-08 16:45:00,7.499,7.58,7.499,7.544,400000.0
2005-11-08 16:46:00,7.525,7.574,7.512,7.573,350000.0
2005-11-08 16:47:00,7.506,7.616,7.484,7.512,600000.0
2005-11-08 16:48:00,7.6,7.642,7.533,7.578,500000.0
2005-11-08 16:49:00,7.582,7.616,7.496,7.496,450000.0
2005-11-08 16:50:00,7.537,7.537,7.511,7.511,100000.0
2005-11-08 16:51:00,7.628,7.628,7.489,7.489,400000.0
2005-11-08 16:52:00,7.529,7.617,7.524,7.617,450000.0
2005-11-08 16:53:00,7.517,7.607,7.485,7.53,350000.0
2005-11-08 16:54:00,7.537,7.635,7.51,7.51,450000.0
2005-11-08 16:55:00,7.593,7.617,7.5,7.536,550000.0
2005-11-08 16:56:00,7.521,7.594,7.488,7.488,400000.0
2005-11-08 16:57:00,7.502,7.615,7.463,7.503,400000.0
2005-11-08 16:58:00,7.522,7.633,7.514,7.58,500000.0
2005-11-08 16:59:00,7.539,7.633,7.528,7.54,400000.0
2005-11-08 17:00:00,7.608,7.608,7.474,7.474,350000.0
2005-11-08 17:01:00,7.535,7.631,7.513,7.534,500000.0
2005-11-08 17:02:00,7.535,7.612,7.535,7.568,400000.0
2005-11-08 17:03:00,7.534,7.605,7.505,7.57,500000.0
2005-11-08 17:04:00,7.531,7.629,7.497,7.553,350000.0
2005-11-08 17:05:00,7.594,7.594,7.479,7.568,400000.0
2005-11-08 17:06:00,7.612,7.612,7.482,7.566,350000.0
2005-11-08 17:07:00,7.572,7.652,7.51,7.557,500000.0
2005-11-08 17:08:00,7.451,7.581,7.45,7.521,500000.0
2005-11-08 17:09:00,7.567,7.604,7.472,7.521,500000.0
2005-11-08 17:10:00,7.583,7.619,7.529,7.587,350000.0
2005-11-08 17:11:00,7.603,7.603,7.441,7.477,400000.0
2005-11-08 17:12:00,7.567,7.607,7.522,7.529,400000.0
2005-11-08 17:13:00,7.562,7.623,7.474,7.611,450000.0
2005-11-08 17:14:00,7.537,7.61,7.489,7.572,550000.0
2005-11-08 17:15:00,7.477,7.579,7.457,7.525,350000.0
2005-11-08 17:16:00,7.572,7.572,7.433,7.528,450000.0
2005-11-08 17:17:00,7.51,7.589,7.497,7.497,350000.0
2005-11-08 17:18:00,7.53,7.596,7.503,7.596,350000.0
2005-11-08 17:19:00,7.498,7.663,7.496,7.596,450000.0
2005-11-08 17:20:00,7.543,7.589,7.449,7.476,350000.0
2005-11-08 17:21:00,7.485,7.593,7.447,7.593,400000.0
2005-11-08 17:22:00,7.489,7.588,7.46,7.551,450000.0
2005-11-08 17:23:00,7.501,7.587,7.489,7.574,550000.0
2005-11-08 17:24:00,7.583,7.587,7.5,7.511,350000.0
2005-11-08 17:25:00,7.581,7.611,7.501,7.611,400000.0
2005-11-08 17:26:00,7.499,7.584,7.478,7.548,450000.0
2005-11-08 17:27:00,7.575,7.604,7.489,7.572,400000.0
2005-11-08 17:29:00,7.491,7.611,7.491,7.607,500000.0
2005-11-08 17:30:00,7.475,7.638,7.475,7.608,450000.0
2005-11-08 17:31:00,7.556,7.629,7.499,7.57,600000.0
2005-11-08 17:32:00,7.506,7.614,7.48,7.541,400000.0
2005-11-08 17:33:00,7.531,7.567,7.444,7.567,400000.0
2005-11-08 17:34:00,7.539,7.579,7.429,7.579,450000.0
2005-11-08 17:35:00,7.517,7.577,7.457,7.52,500000.0
2005-11-08 17:36:00,7.542,7.575,7.438,7.565,450000.0
2005-11-08 17:37:00,7.581,7.581,7.463,7.537,550000.0
2005-11-08 17:38:00,7.485,7.535,7.439,7.489,400000.0
2005-11-08 17:39:00,7.536,7.552,7.451,7.474,350000.0
2005-11-08 17:40:00,7.457,7.561,7.457,7.555,500000.0
2005-11-08 17:41:00,7.464,7.543,7.46,7.543,400000.0
2005-11-08 17:42:00,7.445,7.552,7.438,7.528,500000.0
2005-11-08 17:43:00,7.592,7.606,7.457,7.481,400000.0
2005-11-08 17:44:00,7.567,7.635,7.49,7.564,450000.0
2005-11-08 17:45:00,7.496,7.625,7.492,7.513,550000.0
2005-11-08 17:46:00,7.443,7.558,7.415,7.543,350000.0
2005-11-08 17:48:00,7.572,7.587,7.478,7.587,400000.0
2005-11-08 17:49:00,7.54,7.587,7.49,7.546,350000.0
2005-11-08 17:50:00,7.564,7.597,7.486,7.486,550000.0
2005-11-08 17:51:00,7.495,7.555,7.421,7.478,550000.0
2005-11-08 17:52:00,7.537,7.601,7.444,7.451,350000.0
2005-11-08 17:53:00,7.54,7.604,7.504,7.504,500000.0
2005-11-08 17:54:00,7.499,7.583,7.451,7.583,350000.0
2005-11-08 17:55:00,7.495,7.592,7.485,7.554,350000.0
2005-11-08 17:56:00,7.458,7.557,7.439,7.495,400000.0
2005-11-08 17:57:00,7.58,7.62,7.536,7.58,400000.0
2005-11-08 17:58:00,7.572,7.572,7.49,7.532,450000.0
2005-11-08 17:59:00,7.471,7.601,7.471,7.601,350000.0
2005-11-08 18:00:00,7.493,7.599,7.493,7.585,350000.0
2005-11-08 18:01:00,7.574,7.618,7.493,7.539,450000.0
2005-11-08 18:02:00,7.49,7.573,7.458,7.569,500000.0
2005-11-08 18:03:00,7.571,7.593,7.531,7.569,350000.0
2005-11-08 18:04:00,7.612,7.617,7.47,7.535,400000.0
2005-11-08 18:05:00,7.577,7.695,7.518,7.643,550000.0
2005-11-08 18:06:00,7.582,7.642,7.499,7.499,450000.0
2005-11-08 18:07:00,7.627,7.627,7.494,7.609,400000.0
2005-11-08 18:08:00,7.627,7.636,7.508,7.508,400000.0
2005-11-08 18:09:00,7.622,7.629,7.506,7.509,500000.0
2005-11-08 18:10:00,7.602,7.663,7.536,7.536,450000.0
2005-11-08 18:11:00,7.518,7.618,7.488,7.593,450000.0
2005-11-08 18:12:00,7.509,7.596,7.509,7.596,250000.0
2005-11-08 18:13:00,7.601,7.645,7.516,7.549,550000.0
2005-11-08 18:14:00,7.528,7.641,7.528,7.599,400000.0
2005-11-08 18:15:00,7.566,7.604,7.527,7.584,400000.0
2005-11-08 18:16:00,7.508,7.638,7.508,7.516,400000.0
2005-11-08 18:17:00,7.618,7.618,7.551,7.6,400000.0
2005-11-08 18:18:00,7.582,7.661,7.51,7.51,500000.0
2005-11-08 18:19:00,7.536,7.607,7.53,7.606,300000.0
2005-11-08 18:20:00,7.543,7.635,7.496,7.597,400000.0
2005-11-08 18:21:00,7.55,7.616,7.493,7.595,550000.0
2005-11-08 18:22:00,7.531,7.611,7.526,7.545,400000.0
2005-11-08 18:23:00,7.634,7.652,7.578,7.652,400000.0
2005-11-08 18:24:00,7.637,7.649,7.548,7.645,400000.0
2005-11-08 18:25:00,7.555,7.639,7.501,7.53,500000.0
2005-11-08 18:26:00,7.544,7.618,7.508,7.615,550000.0
2005-11-08 18:27:00,7.587,7.627,7.531,7.537,450000.0
2005-11-08 18:28:00,7.574,7.581,7.465,7.581,350000.0
2005-11-08 18:30:00,7.582,7.622,7.473,7.558,450000.0
2005-11-08 18:31:00,7.599,7.605,7.523,7.586,350000.0
2005-11-08 18:32:00,7.528,7.606,7.467,7.538,450000.0
2005-11-08 18:33:00,7.593,7.621,7.519,7.521,300000.0
2005-11-08 18:34:00,7.579,7.629,7.501,7.629,400000.0
2005-11-08 18:35:00,7.548,7.618,7.548,7.56,350000.0
2005-11-08 18:36:00,7.547,7.605,7.488,7.583,550000.0
2005-11-08 18:37:00,7.546,7.623,7.534,7.585,500000.0
2005-11-08 18:38:00,7.6,7.607,7.482,7.564,450000.0
2005-11-08 18:39:00,7.626,7.648,7.548,7.612,400000.0
2005-11-08 18:40:00,7.613,7.625,7.489,7.546,250000.0
2005-11-08 18:41:00,7.534,7.595,7.497,7.564,500000.0
2005-11-08 18:43:00,7.56,7.605,7.48,7.605,400000.0
2005-11-08 18:44:00,7.576,7.593,7.49,7.536,500000.0
2005-11-08 18:45:00,7.511,7.62,7.511,7.584,350000.0
2005-11-08 18:46:00,7.507,7.625,7.485,7.625,350000.0
2005-11-08 18:47:00,7.535,7.637,7.496,7.589,400000.0
2005-11-08 18:48:00,7.575,7.622,7.501,7.57,500000.0
2005-11-08 18:49:00,7.584,7.593,7.504,7.564,300000.0
2005-11-08 18:50:00,7.609,7.612,7.474,7.612,500000.0
2005-11-08 18:51:00,7.565,7.591,7.502,7.509,450000.0
2005-11-08 18:52:00,7.546,7.608,7.483,7.602,550000.0
2005-11-08 18:53:00,7.547,7.602,7.533,7.588,450000.0
2005-11-08 18:56:00,7.581,7.61,7.535,7.585,450000.0
2005-11-08 18:57:00,7.622,7.622,7.504,7.597,450000.0
2005-11-08 18:58:00,7.596,7.596,7.517,7.572,350000.0
2005-11-08 18:59:00,7.518,7.574,7.518,7.547,450000.0
2005-11-08 19:00:00,7.526,7.608,7.466,7.602,350000.0
2005-11-08 19:01:00,7.488,7.55,7.452,7.52,500000.0
2005-11-08 19:02:00,7.506,7.562,7.448,7.548,400000.0
2005-11-08 19:03:00,7.55,7.55,7.457,7.465,350000.0
2005-11-08 19:04:00,7.546,7.583,7.498,7.498,350000.0
2005-11-08 19:06:00,7.573,7.61,7.472,7.61,400000.0
2005-11-08 19:07:00,7.565,7.591,7.493,7.52,400000.0
2005-11-08 19:08:00,7.527,7.624,7.502,7.502,350000.0
2005-11-08 19:11:00,7.565,7.577,7.473,7.577,250000.0
2005-11-08 19:12:00,7.48,7.633,7.48,7.59,600000.0
2005-11-08 19:13:00,7.509,7.591,7.446,7.446,550000.0
2005-11-08 19:14:00,7.438,7.57,7.438,7.562,650000.0
2005-11-08 19:15:00,7.603,7.626,7.49,7.598,1000000.0
2005-11-08 19:16:00,7.613,7.619,7.49,7.579,900000.0
2005-11-08 19:17:00,7.522,7.589,7.522,7.558,700000.0
2005-11-08 19:18:00,7.488,7.574,7.432,7.546,700000.0
2005-11-08 19:19:00,7.605,7.634,7.52,7.629,700000.0
2005-11-08 19:20:00,7.584,7.584,7.458,7.568,550000.0
2005-11-08 19:21:00,7.503,7.595,7.446,7.496,550000.0
2005-11-08 19:22:00,7.591,7.651,7.506,7.512,550000.0
2005-11-08 19:23:00,7.457,7.573,7.456,7.473,750000.0
2005-11-08 19:24:00,7.559,7.611,7.483,7.483,400000.0
2005-11-08 19:25:00,7.592,7.61,7.478,7.502,450000.0
2005-11-08 19:26:00,7.544,7.567,7.489,7.538,300000.0
2005-11-08 19:27:00,7.611,7.611,7.525,7.584,450000.0
2005-11-08 19:28:00,7.503,7.568,7.459,7.568,500000.0
2005-11-08 19:29:00,7.595,7.596,7.478,7.496,350000.0
2005-11-08 19:30:00,7.614,7.623,7.494,7.499,450000.0
2005-11-08 19:31:00,7.511,7.602,7.511,7.528,500000.0
2005-11-08 19:32:00,7.529,7.599,7.471,7.541,1000000.0
2005-11-08 19:33:00,7.57,7.613,7.518,7.555,400000.0
2005-11-08 19:34:00,7.541,7.61,7.491,7.61,350000.0
2005-11-08 19:35:00,7.577,7.622,7.496,7.496,600000.0
2005-11-08 19:36:00,7.485,7.624,7.485,7.531,500000.0
2005-11-08 19:37:00,7.503,7.612,7.481,7.578,500000.0
2005-11-08 19:38:00,7.571,7.622,7.533,7.548,450000.0
2005-11-08 19:39:00,7.545,7.577,7.49,7.511,450000.0
2005-11-08 19:40:00,7.514,7.604,7.469,7.496,500000.0
2005-11-08 19:41:00,7.536,7.625,7.485,7.485,350000.0
2005-11-08 19:42:00,7.507,7.632,7.478,7.509,450000.0
2005-11-08 19:43:00,7.5,7.599,7.468,7.535,500000.0
2005-11-08 19:44:00,7.475,7.6,7.474,7.565,600000.0
2005-11-08 19:45:00,7.619,7.619,7.472,7.472,350000.0
2005-11-08 19:46:00,7.567,7.631,7.493,7.51,500000.0
2005-11-08 19:47:00,7.574,7.623,7.497,7.54,350000.0
2005-11-08 19:48:00,7.606,7.606,7.473,7.57,450000.0
2005-11-08 19:49:00,7.58,7.622,7.483,7.587,400000.0
2005-11-08 19:50:00,7.515,7.63,7.514,7.573,400000.0
2005-11-08 19:51:00,7.463,7.586,7.448,7.453,400000.0
2005-11-08 19:52:00,7.587,7.669,7.534,7.547,650000.0
2005-11-08 19:53:00,7.488,7.599,7.483,7.535,500000.0
2005-11-08 19:54:00,7.572,7.594,7.497,7.532,350000.0
2005-11-08 19:55:00,7.498,7.671,7.498,7.562,850000.0
2005-11-08 19:56:00,7.571,7.596,7.449,7.525,600000.0
2005-11-08 19:57:00,7.545,7.623,7.469,7.555,650000.0
2005-11-08 19:58:00,7.567,7.567,7.479,7.516,250000.0
2005-11-08 19:59:00,7.584,7.601,7.47,7.577,500000.0
2005-11-08 20:00:00,7.581,7.616,7.458,7.569,650000.0
2005-11-08 20:01:00,7.537,7.601,7.504,7.581,350000.0
2005-11-08 20:02:00,7.628,7.63,7.533,7.606,550000.0
2005-11-08 20:03:00,7.572,7.616,7.535,7.576,400000.0
2005-11-08 20:04:00,7.488,7.619,7.488,7.557,550000.0
2005-11-08 20:05:00,7.596,7.616,7.473,7.493,900000.0
2005-11-08 20:07:00,7.53,7.575,7.483,7.519,300000.0
2005-11-08 20:08:00,7.549,7.558,7.468,7.558,350000.0
2005-11-08 20:09:00,7.543,7.612,7.492,7.578,550000.0
2005-11-08 20:10:00,7.511,7.635,7.476,7.582,550000.0
2005-11-08 20:11:00,7.468,7.606,7.468,7.567,350000.0
2005-11-08 20:12:00,7.476,7.569,7.427,7.554,500000.0
2005-11-08 20:13:00,7.534,7.534,7.507,7.507,100000.0
2005-11-08 20:14:00,7.604,7.613,7.49,7.49,550000.0
2005-11-08 20:15:00,7.617,7.617,7.477,7.49,500000.0
2005-11-08 20:17:00,7.587,7.621,7.492,7.621,650000.0
2005-11-08 20:18:00,7.538,7.626,7.538,7.575,300000.0
2005-11-08 20:20:00,7.586,7.586,7.476,7.476,500000.0
2005-11-08 20:21:00,7.551,7.557,7.434,7.462,350000.0
2005-11-08 20:22:00,7.555,7.596,7.481,7.481,350000.0
2005-11-08 20:23:00,7.577,7.577,7.444,7.576,650000.0
2005-11-08 20:24:00,7.515,7.566,7.497,7.497,250000.0
2005-11-08 20:25:00,7.574,7.574,7.463,7.48,300000.0
2005-11-08 20:27:00,7.542,7.576,7.482,7.544,350000.0
2005-11-08 20:31:00,7.45,7.578,7.45,7.51,400000.0
2005-11-08 20:33:00,7.535,7.535,7.443,7.479,200000.0
2005-11-08 20:35:00,7.526,7.526,7.425,7.465,200000.0
2005-11-08 20:36:00,7.489,7.489,7.489,7.489,50000.0
2005-11-08 20:37:00,7.465,7.548,7.464,7.534,300000.0
2005-11-08 20:39:00,7.546,7.587,7.448,7.518,650000.0
2005-11-08 20:46:00,7.563,7.563,7.48,7.513,200000.0
2005-11-08 20:54:00,7.57,7.58,7.475,7.51,300000.0
2005-11-08 21:11:00,7.482,7.553,7.466,7.55,250000.0
2005-11-08 21:20:00,7.586,7.586,7.486,7.52,200000.0
2005-11-08 21:25:00,7.481,7.599,7.481,7.568,350000.0
2005-11-08 21:31:00,7.552,7.554,7.473,7.553,500000.0
2005-11-08 21:34:00,7.503,7.555,7.502,7.555,150000.0
2005-11-08 21:35:00,7.495,7.555,7.495,7.544,200000.0
2005-11-08 21:37:00,7.598,7.598,7.483,7.515,450000.0
2005-11-08 21:41:00,7.577,7.577,7.493,7.525,200000.0
2005-11-08 21:48:00,7.533,7.562,7.533,7.562,100000.0
2005-11-08 21:52:00,7.556,7.556,7.456,7.495,200000.0
2005-11-08 21:53:00,7.559,7.561,7.559,7.561,100000.0
2005-11-08 21:54:00,7.475,7.569,7.465,7.559,300000.0
2005-11-08 21:58:00,7.581,7.608,7.484,7.584,750000.0
2005-11-08 21:59:00,7.567,7.621,7.48,7.525,600000.0
2005-11-08 22:03:00,7.566,7.638,7.502,7.638,450000.0
2005-11-08 22:06:00,7.59,7.59,7.486,7.525,200000.0
2005-11-08 22:17:00,7.59,7.61,7.509,7.537,400000.0
2005-11-08 22:31:00,7.607,7.641,7.479,7.479,600000.0
2005-11-08 22:35:00,7.582,7.618,7.525,7.591,200000.0
2005-11-08 22:36:00,7.574,7.614,7.491,7.591,650000.0
2005-11-08 22:39:00,7.584,7.584,7.484,7.523,200000.0
2005-11-08 22:43:00,7.521,7.63,7.521,7.544,150000.0
2005-11-08 22:54:00,7.557,7.557,7.557,7.557,100000.0
2005-11-08 22:57:00,7.59,7.618,7.54,7.618,250000.0
2005-11-08 23:00:00,7.565,7.565,7.464,7.504,200000.0
2005-11-08 23:03:00,7.485,7.571,7.485,7.57,250000.0
2005-11-08 23:12:00,7.626,7.626,7.524,7.524,150000.0
2005-11-08 23:21:00,7.571,7.573,7.571,7.573,100000.0
2005-11-08 23:25:00,7.592,7.633,7.54,7.603,400000.0
2005-11-08 23:28:00,7.571,7.573,7.571,7.573,100000.0
2005-11-08 23:37:00,7.584,7.584,7.484,7.523,200000.0
2005-11-08 23:41:00,7.633,7.633,7.593,7.593,300000.0
2005-11-08 23:43:00,7.585,7.585,7.485,7.524,200000.0
2005-11-09 00:00:00,7.6,7.7,7.59,7.66,650000.0
2005-11-09 00:02:00,7.548,7.571,7.439,7.494,650000.0
2005-11-09 00:03:00,7.58,7.583,7.495,7.557,500000.0
2005-11-09 00:12:00,7.586,7.586,7.507,7.541,200000.0
2005-11-09 00:15:00,7.581,7.634,7.54,7.566,350000.0
2005-11-09 00:17:00,7.576,7.686,7.546,7.653,350000.0
2005-11-09 00:18:00,7.522,7.65,7.522,7.642,400000.0
2005-11-09 00:21:00,7.563,7.563,7.561,7.561,100000.0
2005-11-09 00:28:00,7.537,7.609,7.537,7.609,150000.0
2005-11-09 00:30:00,7.518,7.615,7.463,7.545,400000.0
2005-11-09 00:31:00,7.547,7.547,7.539,7.539,100000.0
2005-11-09 00:38:00,7.504,7.624,7.504,7.572,400000.0
2005-11-09 00:46:00,7.605,7.605,7.513,7.549,200000.0
2005-11-09 00:54:00,7.617,7.617,7.534,7.565,200000.0
2005-11-09 00:57:00,7.605,7.605,7.506,7.544,200000.0
2005-11-09 01:05:00,7.595,7.595,7.503,7.539,200000.0
2005-11-09 01:09:00,7.577,7.607,7.577,7.607,200000.0
2005-11-09 01:10:00,7.61,7.61,7.604,7.604,150000.0
2005-11-09 01:13:00,7.584,7.584,7.479,7.52,250000.0
2005-11-09 01:16:00,7.524,7.616,7.524,7.596,250000.0
2005-11-09 01:18:00,7.586,7.586,7.516,7.523,300000.0
2005-11-09 01:19:00,7.52,7.56,7.507,7.518,250000.0
2005-11-09 01:20:00,7.591,7.622,7.504,7.579,350000.0
2005-11-09 01:27:00,7.597,7.597,7.512,7.544,200000.0
2005-11-09 01:29:00,7.581,7.583,7.581,7.583,100000.0
2005-11-09 01:33:00,7.552,7.62,7.541,7.601,300000.0
2005-11-09 01:40:00,7.62,7.62,7.495,7.569,250000.0
2005-11-09 01:41:00,7.574,7.634,7.519,7.525,350000.0
2005-11-09 01:42:00,7.53,7.682,7.519,7.519,400000.0
2005-11-09 01:43:00,7.489,7.598,7.479,7.558,350000.0
2005-11-09 01:45:00,7.577,7.586,7.497,7.568,250000.0
2005-11-09 01:46:00,7.568,7.657,7.518,7.59,650000.0
2005-11-09 01:47:00,7.612,7.62,7.486,7.609,400000.0
2005-11-09 01:48:00,7.525,7.621,7.486,7.621,250000.0
2005-11-09 01:49:00,7.558,7.61,7.496,7.516,450000.0
2005-11-09 01:51:00,7.57,7.57,7.454,7.509,250000.0
2005-11-09 01:58:00,7.584,7.584,7.501,7.533,200000.0
2005-11-09 02:01:00,7.534,7.573,7.487,7.499,300000.0
2005-11-09 02:02:00,7.495,7.663,7.495,7.527,550000.0
2005-11-09 02:03:00,7.484,7.599,7.48,7.599,150000.0
2005-11-09 02:06:00,7.573,7.573,7.492,7.525,250000.0
2005-11-09 02:09:00,7.518,7.608,7.457,7.568,500000.0
2005-11-09 02:10:00,7.569,7.62,7.506,7.571,350000.0
2005-11-09 02:11:00,7.498,7.596,7.496,7.531,750000.0
2005-11-09 02:13:00,7.481,7.571,7.481,7.571,100000.0
2005-11-09 02:14:00,7.51,7.58,7.482,7.568,450000.0
2005-11-09 02:17:00,7.547,7.573,7.477,7.573,150000.0
2005-11-09 02:22:00,7.576,7.576,7.492,7.525,200000.0
2005-11-09 02:24:00,7.557,7.594,7.496,7.509,450000.0
2005-11-09 02:25:00,7.542,7.582,7.472,7.582,350000.0
2005-11-09 02:26:00,7.471,7.59,7.464,7.547,700000.0
2005-11-09 02:28:00,7.5,7.625,7.5,7.514,550000.0
2005-11-09 02:29:00,7.473,7.595,7.473,7.595,200000.0
2005-11-09 02:30:00,7.496,7.612,7.496,7.612,250000.0
2005-11-09 02:31:00,7.527,7.59,7.503,7.585,400000.0
2005-11-09 02:38:00,7.619,7.619,7.518,7.595,250000.0
2005-11-09 02:42:00,7.491,7.629,7.491,7.577,300000.0
2005-11-09 02:43:00,7.57,7.599,7.482,7.528,550000.0
2005-11-09 02:44:00,7.531,7.621,7.531,7.619,150000.0
2005-11-09 02:47:00,7.596,7.596,7.512,7.544,200000.0
2005-11-09 02:50:00,7.581,7.581,7.476,7.515,200000.0
2005-11-09 02:54:00,7.479,7.585,7.479,7.585,350000.0
2005-11-09 02:55:00,7.507,7.616,7.507,7.51,550000.0
2005-11-09 02:57:00,7.559,7.612,7.475,7.586,400000.0
2005-11-09 02:58:00,7.619,7.619,7.507,7.615,200000.0
2005-11-09 02:59:00,7.606,7.632,7.523,7.598,450000.0
2005-11-09 03:01:00,7.585,7.585,7.48,7.517,200000.0
2005-11-09 03:03:00,7.493,7.576,7.475,7.518,300000.0
2005-11-09 03:06:00,7.627,7.627,7.499,7.533,400000.0
2005-11-09 03:07:00,7.586,7.621,7.51,7.593,300000.0
2005-11-09 03:08:00,7.512,7.579,7.497,7.57,350000.0
2005-11-09 03:09:00,7.565,7.619,7.5,7.581,200000.0
2005-11-09 03:11:00,7.577,7.615,7.515,7.588,500000.0
2005-11-09 03:12:00,7.532,7.625,7.528,7.528,400000.0
2005-11-09 03:14:00,7.589,7.589,7.477,7.526,300000.0
2005-11-09 03:16:00,7.631,7.631,7.522,7.552,250000.0
2005-11-09 03:17:00,7.559,7.599,7.559,7.596,150000.0
2005-11-09 03:18:00,7.628,7.628,7.594,7.594,100000.0
2005-11-09 03:20:00,7.603,7.603,7.47,7.476,550000.0
2005-11-09 03:22:00,7.611,7.671,7.508,7.508,600000.0
2005-11-09 03:25:00,7.544,7.544,7.538,7.538,100000.0
2005-11-09 03:26:00,7.586,7.586,7.496,7.583,350000.0
2005-11-09 03:27:00,7.508,7.605,7.508,7.605,400000.0
2005-11-09 03:28:00,7.52,7.52,7.518,7.518,100000.0
2005-11-09 03:33:00,7.589,7.596,7.484,7.536,350000.0
2005-11-09 03:34:00,7.493,7.616,7.493,7.583,250000.0
2005-11-09 03:36:00,7.578,7.613,7.519,7.611,300000.0
2005-11-09 03:37:00,7.508,7.606,7.508,7.588,350000.0
2005-11-09 03:39:00,7.539,7.602,7.471,7.537,600000.0
2005-11-09 03:42:00,7.64,7.64,7.525,7.567,350000.0
2005-11-09 03:43:00,7.572,7.605,7.466,7.478,500000.0
2005-11-09 03:44:00,7.5,7.596,7.478,7.532,350000.0
2005-11-09 03:46:00,7.506,7.616,7.486,7.496,450000.0
2005-11-09 03:47:00,7.526,7.627,7.496,7.578,700000.0
2005-11-09 03:49:00,7.534,7.639,7.524,7.59,450000.0
2005-11-09 03:50:00,7.625,7.645,7.538,7.569,450000.0
2005-11-09 03:51:00,7.553,7.609,7.504,7.567,200000.0
2005-11-09 03:52:00,7.564,7.625,7.544,7.625,300000.0
2005-11-09 03:54:00,7.635,7.635,7.521,7.523,350000.0
2005-11-09 03:56:00,7.595,7.598,7.503,7.598,250000.0
2005-11-09 03:57:00,7.536,7.621,7.458,7.577,450000.0
2005-11-09 04:01:00,7.625,7.634,7.502,7.603,450000.0
2005-11-09 04:02:00,7.648,7.648,7.57,7.581,350000.0
2005-11-09 04:03:00,7.598,7.648,7.522,7.565,500000.0
2005-11-09 04:04:00,7.59,7.676,7.51,7.51,400000.0
2005-11-09 04:09:00,7.54,7.613,7.494,7.534,650000.0
2005-11-09 04:10:00,7.567,7.629,7.51,7.553,350000.0
2005-11-09 04:11:00,7.539,7.65,7.539,7.6,500000.0
2005-11-09 04:13:00,7.525,7.626,7.516,7.562,400000.0
2005-11-09 04:15:00,7.605,7.66,7.553,7.649,450000.0
2005-11-09 04:16:00,7.586,7.595,7.508,7.514,300000.0
2005-11-09 04:17:00,7.599,7.634,7.493,7.615,300000.0
2005-11-09 04:18:00,7.518,7.594,7.518,7.592,250000.0
2005-11-09 04:19:00,7.594,7.661,7.552,7.601,450000.0
2005-11-09 04:24:00,7.624,7.659,7.55,7.659,500000.0
2005-11-09 04:26:00,7.649,7.649,7.508,7.599,700000.0
2005-11-09 04:43:00,7.584,7.584,7.485,7.523,200000.0
2005-11-09 04:45:00,7.593,7.6,7.575,7.596,250000.0
2005-11-09 04:49:00,7.519,7.598,7.501,7.537,250000.0
2005-11-09 04:53:00,7.595,7.595,7.503,7.539,200000.0
2005-11-09 04:55:00,7.534,7.58,7.514,7.514,250000.0
2005-11-09 04:56:00,7.594,7.605,7.523,7.605,350000.0
2005-11-09 05:01:00,7.607,7.607,7.522,7.555,200000.0
2005-11-09 05:04:00,7.546,7.62,7.484,7.62,350000.0
2005-11-09 05:05:00,7.466,7.624,7.456,7.624,350000.0
2005-11-09 05:10:00,7.583,7.583,7.581,7.581,100000.0
2005-11-09 05:15:00,7.587,7.6,7.516,7.55,400000.0
2005-11-09 05:16:00,7.536,7.587,7.533,7.533,150000.0
2005-11-09 05:17:00,7.505,7.587,7.489,7.581,300000.0
2005-11-09 05:22:00,7.51,7.587,7.488,7.551,300000.0
2005-11-09 05:23:00,7.6,7.605,7.6,7.605,100000.0
2005-11-09 05:26:00,7.592,7.592,7.491,7.532,250000.0
2005-11-09 05:27:00,7.507,7.631,7.507,7.631,300000.0
2005-11-09 05:29:00,7.56,7.597,7.48,7.527,300000.0
2005-11-09 05:31:00,7.63,7.63,7.501,7.551,550000.0
2005-11-09 05:36:00,7.608,7.632,7.511,7.548,650000.0
2005-11-09 05:38:00,7.587,7.631,7.502,7.576,200000.0
2005-11-09 05:39:00,7.591,7.625,7.519,7.625,300000.0
2005-11-09 05:40:00,7.574,7.621,7.525,7.525,550000.0
2005-11-09 05:41:00,7.594,7.638,7.527,7.527,500000.0
2005-11-09 05:42:00,7.569,7.682,7.556,7.641,350000.0
2005-11-09 05:43:00,7.603,7.645,7.498,7.498,450000.0
2005-11-09 05:44:00,7.581,7.644,7.527,7.578,400000.0
2005-11-09 05:45:00,7.508,7.554,7.497,7.497,150000.0
2005-11-09 05:46:00,7.609,7.636,7.551,7.627,400000.0
2005-11-09 05:49:00,7.577,7.578,7.484,7.578,450000.0
2005-11-09 05:50:00,7.614,7.667,7.544,7.604,700000.0
2005-11-09 05:52:00,7.597,7.615,7.482,7.588,450000.0
2005-11-09 05:53:00,7.512,7.567,7.512,7.567,100000.0
2005-11-09 05:54:00,7.556,7.588,7.547,7.561,300000.0
2005-11-09 05:56:00,7.531,7.645,7.531,7.555,750000.0
2005-11-09 05:57:00,7.616,7.639,7.514,7.59,750000.0
2005-11-09 05:58:00,7.49,7.638,7.49,7.562,350000.0
2005-11-09 06:00:00,7.57,7.628,7.57,7.577,150000.0
2005-11-09 06:02:00,7.637,7.638,7.491,7.593,450000.0
2005-11-09 06:03:00,7.599,7.625,7.496,7.499,350000.0
2005-11-09 06:04:00,7.588,7.651,7.498,7.556,500000.0
2005-11-09 06:05:00,7.628,7.638,7.485,7.498,500000.0
2005-11-09 06:06:00,7.498,7.627,7.475,7.627,400000.0
2005-11-09 06:07:00,7.548,7.56,7.548,7.56,100000.0
2005-11-09 06:11:00,7.637,7.637,7.508,7.549,400000.0
2005-11-09 06:14:00,7.614,7.646,7.524,7.583,350000.0
2005-11-09 06:15:00,7.613,7.661,7.536,7.545,600000.0
2005-11-09 06:16:00,7.519,7.614,7.518,7.598,400000.0
2005-11-09 06:17:00,7.641,7.641,7.554,7.587,250000.0
2005-11-09 06:18:00,7.594,7.638,7.492,7.492,200000.0
2005-11-09 06:19:00,7.628,7.642,7.536,7.545,300000.0
2005-11-09 06:20:00,7.52,7.63,7.509,7.555,500000.0
2005-11-09 06:21:00,7.547,7.647,7.505,7.616,400000.0
2005-11-09 06:22:00,7.593,7.593,7.523,7.523,200000.0
2005-11-09 06:23:00,7.605,7.609,7.51,7.609,350000.0
2005-11-09 06:26:00,7.609,7.609,7.513,7.513,400000.0
2005-11-09 06:30:00,7.613,7.615,7.593,7.593,150000.0
2005-11-09 06:31:00,7.54,7.602,7.512,7.54,550000.0
2005-11-09 06:32:00,7.549,7.595,7.489,7.53,350000.0
2005-11-09 06:35:00,7.577,7.617,7.514,7.514,500000.0
2005-11-09 06:40:00,7.551,7.632,7.504,7.504,400000.0
2005-11-09 06:41:00,7.644,7.644,7.496,7.59,450000.0
2005-11-09 06:42:00,7.595,7.611,7.509,7.611,450000.0
2005-11-09 06:43:00,7.603,7.646,7.511,7.547,550000.0
2005-11-09 06:47:00,7.641,7.647,7.522,7.645,550000.0
2005-11-09 06:48:00,7.617,7.617,7.615,7.615,100000.0
2005-11-09 06:49:00,7.608,7.608,7.608,7.608,50000.0
2005-11-09 06:50:00,7.596,7.628,7.513,7.628,350000.0
2005-11-09 06:51:00,7.637,7.637,7.587,7.587,200000.0
2005-11-09 06:52:00,7.596,7.641,7.545,7.556,450000.0
2005-11-09 06:53:00,7.539,7.637,7.539,7.564,450000.0
2005-11-09 06:56:00,7.617,7.617,7.538,7.573,200000.0
2005-11-09 07:00:00,7.615,7.615,7.515,7.554,200000.0
2005-11-09 07:01:00,7.539,7.624,7.539,7.624,100000.0
2005-11-09 07:02:00,7.553,7.622,7.553,7.602,300000.0
2005-11-09 07:04:00,7.551,7.608,7.549,7.558,350000.0
2005-11-09 07:07:00,7.595,7.595,7.505,7.532,400000.0
2005-11-09 07:11:00,7.56,7.56,7.505,7.505,200000.0
2005-11-09 07:12:00,7.606,7.644,7.534,7.641,250000.0
2005-11-09 07:13:00,7.561,7.594,7.503,7.503,200000.0
2005-11-09 07:14:00,7.551,7.605,7.551,7.59,350000.0
2005-11-09 07:18:00,7.593,7.606,7.546,7.601,400000.0
2005-11-09 07:19:00,7.607,7.607,7.518,7.518,100000.0
2005-11-09 07:21:00,7.574,7.633,7.503,7.599,300000.0
2005-11-09 07:22:00,7.598,7.65,7.523,7.594,450000.0
2005-11-09 07:23:00,7.632,7.632,7.501,7.501,450000.0
2005-11-09 07:26:00,7.536,7.608,7.483,7.6,500000.0
2005-11-09 07:28:00,7.496,7.578,7.496,7.578,100000.0
2005-11-09 07:29:00,7.544,7.633,7.52,7.596,250000.0
2005-11-09 07:31:00,7.592,7.646,7.546,7.611,400000.0
2005-11-09 07:33:00,7.595,7.625,7.504,7.504,350000.0
2005-11-09 07:36:00,7.554,7.624,7.554,7.577,500000.0
2005-11-09 07:43:00,7.51,7.608,7.482,7.595,550000.0
2005-11-09 07:44:00,7.62,7.655,7.529,7.529,600000.0
2005-11-09 07:45:00,7.547,7.672,7.516,7.618,500000.0
2005-11-09 07:46:00,7.597,7.652,7.572,7.572,400000.0
2005-11-09 07:47:00,7.602,7.626,7.502,7.535,400000.0
2005-11-09 07:48:00,7.608,7.621,7.528,7.528,350000.0
2005-11-09 07:49:00,7.533,7.663,7.533,7.604,400000.0
2005-11-09 07:51:00,7.55,7.642,7.538,7.636,600000.0
2005-11-09 07:52:00,7.653,7.653,7.539,7.547,350000.0
2005-11-09 07:54:00,7.572,7.659,7.556,7.572,600000.0
2005-11-09 07:56:00,7.493,7.64,7.483,7.506,450000.0
2005-11-09 07:58:00,7.59,7.627,7.506,7.601,250000.0
2005-11-09 07:59:00,7.616,7.633,7.525,7.546,500000.0
2005-11-09 08:01:00,7.562,7.651,7.515,7.515,350000.0
2005-11-09 08:02:00,7.503,7.601,7.468,7.54,750000.0
2005-11-09 08:03:00,7.514,7.594,7.509,7.582,450000.0
2005-11-09 08:04:00,7.539,7.623,7.501,7.556,350000.0
2005-11-09 08:05:00,7.56,7.664,7.541,7.59,550000.0
2005-11-09 08:06:00,7.523,7.61,7.503,7.539,400000.0
2005-11-09 08:09:00,7.547,7.616,7.499,7.546,500000.0
2005-11-09 08:10:00,7.605,7.605,7.503,7.503,250000.0
2005-11-09 08:13:00,7.634,7.672,7.551,7.551,400000.0
2005-11-09 08:14:00,7.525,7.642,7.525,7.605,400000.0
2005-11-09 08:15:00,7.538,7.651,7.538,7.651,350000.0
2005-11-09 08:16:00,7.535,7.633,7.535,7.599,400000.0
2005-11-09 08:17:00,7.655,7.655,7.555,7.555,650000.0
2005-11-09 08:18:00,7.587,7.627,7.493,7.582,550000.0
2005-11-09 08:19:00,7.535,7.636,7.527,7.562,350000.0
2005-11-09 08:20:00,7.643,7.643,7.491,7.587,550000.0
2005-11-09 08:21:00,7.533,7.633,7.507,7.537,550000.0
2005-11-09 08:22:00,7.521,7.617,7.507,7.524,350000.0
2005-11-09 08:23:00,7.522,7.629,7.522,7.629,300000.0
2005-11-09 08:24:00,7.646,7.646,7.548,7.548,250000.0
2005-11-09 08:25:00,7.521,7.65,7.521,7.634,350000.0
2005-11-09 08:26:00,7.631,7.631,7.523,7.628,500000.0
2005-11-09 08:27:00,7.555,7.609,7.55,7.609,250000.0
2005-11-09 08:28:00,7.619,7.638,7.529,7.602,450000.0
2005-11-09 08:29:00,7.537,7.633,7.522,7.618,400000.0
2005-11-09 08:30:00,7.612,7.627,7.544,7.592,400000.0
2005-11-09 08:31:00,7.54,7.62,7.54,7.557,400000.0
2005-11-09 08:32:00,7.617,7.679,7.556,7.611,550000.0
2005-11-09 08:33:00,7.591,7.629,7.482,7.59,400000.0
2005-11-09 08:34:00,7.569,7.643,7.548,7.552,300000.0
2005-11-09 08:40:00,7.614,7.64,7.56,7.605,450000.0
2005-11-09 08:41:00,7.582,7.589,7.534,7.534,350000.0
2005-11-09 08:42:00,7.634,7.634,7.542,7.605,450000.0
2005-11-09 08:44:00,7.563,7.624,7.55,7.61,350000.0
2005-11-09 08:45:00,7.612,7.647,7.552,7.552,350000.0
2005-11-09 08:46:00,7.601,7.616,7.452,7.584,500000.0
2005-11-09 08:47:00,7.636,7.649,7.53,7.575,550000.0
2005-11-09 08:49:00,7.64,7.64,7.531,7.587,400000.0
2005-11-09 08:54:00,7.638,7.638,7.542,7.542,350000.0
2005-11-09 08:55:00,7.616,7.616,7.46,7.611,400000.0
2005-11-09 08:56:00,7.553,7.64,7.519,7.583,550000.0
2005-11-09 08:57:00,7.599,7.645,7.526,7.606,550000.0
2005-11-09 08:58:00,7.638,7.638,7.516,7.578,200000.0
2005-11-09 08:59:00,7.635,7.637,7.486,7.573,500000.0
2005-11-09 09:00:00,7.582,7.637,7.473,7.494,550000.0
2005-11-09 09:01:00,7.631,7.641,7.498,7.56,500000.0
2005-11-09 09:04:00,7.591,7.636,7.492,7.636,400000.0
2005-11-09 09:06:00,7.597,7.631,7.491,7.553,750000.0
2005-11-09 09:07:00,7.602,7.611,7.496,7.588,800000.0
2005-11-09 09:08:00,7.621,7.635,7.557,7.61,450000.0
2005-11-09 09:11:00,7.599,7.599,7.489,7.528,550000.0
2005-11-09 09:16:00,7.532,7.639,7.492,7.538,350000.0
2005-11-09 09:18:00,7.606,7.644,7.531,7.581,400000.0
2005-11-09 09:19:00,7.641,7.643,7.54,7.639,450000.0
2005-11-09 09:20:00,7.556,7.647,7.519,7.525,450000.0
2005-11-09 09:21:00,7.569,7.637,7.547,7.637,550000.0
2005-11-09 09:22:00,7.585,7.62,7.528,7.62,250000.0
2005-11-09 09:23:00,7.549,7.65,7.516,7.608,450000.0
2005-11-09 09:24:00,7.515,7.608,7.515,7.567,400000.0
2005-11-09 09:25:00,7.616,7.616,7.489,7.528,350000.0
2005-11-09 09:26:00,7.557,7.638,7.534,7.589,550000.0
2005-11-09 09:27:00,7.53,7.617,7.505,7.505,250000.0
2005-11-09 09:28:00,7.532,7.587,7.485,7.587,350000.0
2005-11-09 09:29:00,7.542,7.687,7.542,7.619,300000.0
2005-11-09 09:31:00,7.595,7.595,7.519,7.566,400000.0
2005-11-09 09:32:00,7.572,7.639,7.535,7.639,250000.0
2005-11-09 09:33:00,7.609,7.64,7.51,7.633,450000.0
2005-11-09 09:34:00,7.58,7.614,7.49,7.604,300000.0
2005-11-09 09:35:00,7.518,7.625,7.518,7.625,350000.0
2005-11-09 09:38:00,7.542,7.615,7.495,7.609,450000.0
2005-11-09 09:39:00,7.61,7.61,7.465,7.595,500000.0
2005-11-09 09:40:00,7.5,7.594,7.446,7.466,550000.0
2005-11-09 09:42:00,7.611,7.649,7.552,7.559,400000.0
2005-11-09 09:44:00,7.548,7.613,7.493,7.542,450000.0
2005-11-09 09:45:00,7.542,7.6,7.479,7.6,250000.0
2005-11-09 09:46:00,7.54,7.595,7.517,7.542,350000.0
2005-11-09 09:48:00,7.618,7.618,7.471,7.526,450000.0
2005-11-09 09:50:00,7.527,7.61,7.486,7.489,500000.0
2005-11-09 09:51:00,7.608,7.635,7.533,7.553,350000.0
2005-11-09 09:55:00,7.593,7.634,7.526,7.541,400000.0
2005-11-09 09:57:00,7.557,7.669,7.531,7.613,500000.0
2005-11-09 10:00:00,7.598,7.598,7.47,7.586,550000.0
2005-11-09 10:01:00,7.569,7.628,7.474,7.586,500000.0
2005-11-09 10:03:00,7.568,7.593,7.48,7.507,400000.0
2005-11-09 10:06:00,7.528,7.621,7.452,7.621,450000.0
2005-11-09 10:07:00,7.559,7.582,7.483,7.52,400000.0
2005-11-09 10:09:00,7.63,7.63,7.474,7.622,450000.0
2005-11-09 10:10:00,7.607,7.616,7.489,7.604,550000.0
2005-11-09 10:11:00,7.634,7.66,7.507,7.507,500000.0
2005-11-09 10:12:00,7.612,7.612,7.499,7.571,350000.0
2005-11-09 10:14:00,7.596,7.596,7.596,7.596,50000.0
2005-11-09 10:16:00,7.487,7.621,7.487,7.582,400000.0
2005-11-09 10:17:00,7.56,7.609,7.521,7.526,400000.0
2005-11-09 10:21:00,7.589,7.635,7.579,7.608,400000.0
2005-11-09 10:26:00,7.613,7.613,7.504,7.504,350000.0
2005-11-09 10:29:00,7.605,7.605,7.448,7.568,900000.0
2005-11-09 10:30:00,7.535,7.597,7.478,7.527,400000.0
2005-11-09 10:33:00,7.589,7.633,7.494,7.633,400000.0
2005-11-09 10:34:00,7.636,7.636,7.49,7.585,500000.0
2005-11-09 10:39:00,7.593,7.621,7.484,7.484,650000.0
2005-11-09 10:40:00,7.6,7.613,7.488,7.6,550000.0
2005-11-09 10:41:00,7.61,7.657,7.532,7.532,350000.0
2005-11-09 10:49:00,7.617,7.617,7.452,7.492,600000.0
2005-11-09 10:51:00,7.589,7.638,7.497,7.62,550000.0
2005-11-09 10:52:00,7.583,7.622,7.438,7.581,950000.0
2005-11-09 10:53:00,7.583,7.651,7.519,7.555,500000.0
2005-11-09 11:00:00,7.555,7.636,7.479,7.517,350000.0
2005-11-09 11:02:00,7.622,7.631,7.499,7.561,400000.0
2005-11-09 11:03:00,7.564,7.729,7.543,7.553,550000.0
2005-11-09 11:04:00,7.634,7.634,7.529,7.625,400000.0
2005-11-09 11:07:00,7.575,7.613,7.524,7.612,450000.0
2005-11-09 11:09:00,7.622,7.622,7.512,7.604,500000.0
2005-11-09 11:11:00,7.605,7.632,7.506,7.606,350000.0
2005-11-09 11:14:00,7.537,7.623,7.501,7.623,400000.0
2005-11-09 11:15:00,7.532,7.644,7.532,7.558,400000.0
2005-11-09 11:17:00,7.616,7.616,7.505,7.616,350000.0
2005-11-09 11:21:00,7.614,7.614,7.476,7.582,450000.0
2005-11-09 11:24:00,7.559,7.624,7.489,7.583,550000.0
2005-11-09 11:28:00,7.517,7.618,7.496,7.581,350000.0
2005-11-09 11:30:00,7.613,7.631,7.508,7.508,500000.0
2005-11-09 11:31:00,7.602,7.644,7.525,7.585,350000.0
2005-11-09 11:32:00,7.575,7.602,7.495,7.495,450000.0
2005-11-09 11:34:00,7.582,7.608,7.508,7.575,350000.0
2005-11-09 11:35:00,7.585,7.637,7.491,7.568,450000.0
2005-11-09 11:39:00,7.549,7.613,7.507,7.526,350000.0
2005-11-09 11:42:00,7.516,7.665,7.516,7.608,350000.0
2005-11-09 11:44:00,7.622,7.635,7.512,7.604,450000.0
2005-11-09 11:45:00,7.536,7.618,7.532,7.594,550000.0
2005-11-09 11:46:00,7.579,7.62,7.497,7.521,400000.0
2005-11-09 11:47:00,7.559,7.665,7.496,7.596,500000.0
2005-11-09 11:49:00,7.564,7.591,7.459,7.542,350000.0
2005-11-09 11:50:00,7.558,7.623,7.494,7.623,350000.0
2005-11-09 11:53:00,7.512,7.587,7.512,7.524,400000.0
2005-11-09 11:55:00,7.553,7.624,7.51,7.624,350000.0
2005-11-09 11:56:00,7.551,7.613,7.55,7.562,350000.0
2005-11-09 11:58:00,7.603,7.643,7.517,7.525,350000.0
2005-11-09 11:59:00,7.599,7.634,7.526,7.563,450000.0
2005-11-09 12:01:00,7.618,7.618,7.51,7.537,500000.0
2005-11-09 12:03:00,7.5,7.595,7.488,7.574,550000.0
2005-11-09 12:04:00,7.565,7.632,7.518,7.518,350000.0
2005-11-09 12:05:00,7.594,7.624,7.491,7.538,350000.0
2005-11-09 12:06:00,7.612,7.62,7.554,7.62,350000.0
2005-11-09 12:07:00,7.626,7.647,7.514,7.574,450000.0
2005-11-09 12:08:00,7.618,7.637,7.507,7.637,450000.0
2005-11-09 12:10:00,7.618,7.646,7.546,7.593,400000.0
2005-11-09 12:11:00,7.568,7.598,7.497,7.519,300000.0
2005-11-09 12:12:00,7.494,7.631,7.494,7.517,350000.0
2005-11-09 12:13:00,7.583,7.619,7.508,7.581,400000.0
2005-11-09 12:14:00,7.588,7.63,7.53,7.532,550000.0
2005-11-09 12:15:00,7.552,7.625,7.508,7.543,400000.0
2005-11-09 12:16:00,7.561,7.642,7.513,7.562,400000.0
2005-11-09 12:18:00,7.612,7.612,7.526,7.531,450000.0
2005-11-09 12:21:00,7.603,7.623,7.473,7.579,500000.0
2005-11-09 12:22:00,7.629,7.629,7.516,7.591,400000.0
2005-11-09 12:23:00,7.634,7.635,7.509,7.517,400000.0
2005-11-09 12:24:00,7.624,7.624,7.498,7.593,600000.0
2005-11-09 12:25:00,7.629,7.629,7.526,7.616,450000.0
2005-11-09 12:26:00,7.605,7.605,7.484,7.546,450000.0
2005-11-09 12:28:00,7.618,7.635,7.515,7.569,500000.0
2005-11-09 12:29:00,7.615,7.671,7.509,7.516,500000.0
2005-11-09 12:30:00,7.52,7.644,7.519,7.644,450000.0
2005-11-09 12:31:00,7.614,7.622,7.558,7.611,350000.0
2005-11-09 12:33:00,7.651,7.653,7.528,7.528,250000.0
2005-11-09 12:34:00,7.508,7.634,7.476,7.476,450000.0
2005-11-09 12:35:00,7.628,7.628,7.496,7.496,350000.0
2005-11-09 12:36:00,7.649,7.678,7.55,7.62,350000.0
2005-11-09 12:39:00,7.582,7.616,7.473,7.573,450000.0
2005-11-09 12:42:00,7.484,7.608,7.472,7.588,550000.0
2005-11-09 12:44:00,7.581,7.6,7.461,7.482,450000.0
2005-11-09 12:46:00,7.49,7.586,7.49,7.491,500000.0
2005-11-09 12:47:00,7.54,7.628,7.487,7.529,350000.0
2005-11-09 12:48:00,7.51,7.615,7.456,7.578,550000.0
2005-11-09 12:49:00,7.559,7.654,7.523,7.529,450000.0
2005-11-09 12:54:00,7.616,7.616,7.497,7.557,450000.0
2005-11-09 12:56:00,7.591,7.622,7.499,7.513,450000.0
2005-11-09 12:57:00,7.598,7.672,7.516,7.516,400000.0
2005-11-09 13:02:00,7.519,7.623,7.519,7.566,400000.0
2005-11-09 13:05:00,7.512,7.604,7.512,7.604,400000.0
2005-11-09 13:06:00,7.637,7.637,7.502,7.599,450000.0
2005-11-09 13:10:00,7.583,7.681,7.507,7.528,500000.0
2005-11-09 13:11:00,7.531,7.616,7.531,7.608,400000.0
2005-11-09 13:12:00,7.641,7.654,7.529,7.532,550000.0
2005-11-09 13:13:00,7.641,7.641,7.485,7.599,450000.0
2005-11-09 13:14:00,7.495,7.617,7.495,7.617,350000.0
2005-11-09 13:15:00,7.58,7.646,7.524,7.615,400000.0
2005-11-09 13:18:00,7.537,7.686,7.537,7.645,400000.0
2005-11-09 13:19:00,7.571,7.666,7.533,7.533,400000.0
2005-11-09 13:21:00,7.501,7.599,7.492,7.504,350000.0
2005-11-09 13:22:00,7.553,7.637,7.544,7.561,400000.0
2005-11-09 13:23:00,7.569,7.645,7.501,7.51,350000.0
2005-11-09 13:24:00,7.61,7.658,7.539,7.565,450000.0
2005-11-09 13:25:00,7.619,7.637,7.55,7.637,350000.0
2005-11-09 13:26:00,7.556,7.636,7.491,7.549,550000.0
2005-11-09 13:27:00,7.558,7.646,7.558,7.621,500000.0
2005-11-09 13:28:00,7.623,7.661,7.538,7.572,400000.0
2005-11-09 13:29:00,7.645,7.645,7.484,7.596,350000.0
2005-11-09 13:30:00,7.657,7.664,7.555,7.557,450000.0
2005-11-09 13:31:00,7.533,7.651,7.533,7.626,450000.0
2005-11-09 13:32:00,7.588,7.666,7.517,7.517,500000.0
2005-11-09 13:36:00,7.582,7.656,7.521,7.614,450000.0
2005-11-09 13:38:00,7.589,7.652,7.532,7.652,400000.0
2005-11-09 13:41:00,7.526,7.635,7.508,7.635,400000.0
2005-11-09 13:43:00,7.644,7.66,7.512,7.615,500000.0
2005-11-09 13:46:00,7.571,7.653,7.538,7.595,450000.0
2005-11-09 13:47:00,7.613,7.699,7.557,7.622,550000.0
2005-11-09 13:48:00,7.624,7.637,7.52,7.596,400000.0
2005-11-09 13:49:00,7.486,7.62,7.486,7.62,350000.0
2005-11-09 13:50:00,7.58,7.617,7.551,7.551,450000.0
2005-11-09 13:51:00,7.648,7.648,7.526,7.526,350000.0
2005-11-09 13:52:00,7.65,7.65,7.524,7.624,350000.0
2005-11-09 13:53:00,7.546,7.641,7.503,7.555,450000.0
2005-11-09 13:55:00,7.597,7.64,7.572,7.602,350000.0
2005-11-09 14:02:00,7.644,7.652,7.537,7.596,350000.0
2005-11-09 14:03:00,7.617,7.625,7.549,7.625,350000.0
2005-11-09 14:07:00,7.615,7.639,7.511,7.611,400000.0
2005-11-09 14:11:00,7.59,7.636,7.558,7.636,400000.0
2005-11-09 14:14:00,7.538,7.633,7.493,7.559,500000.0
2005-11-09 14:16:00,7.562,7.696,7.545,7.619,450000.0
2005-11-09 14:17:00,7.617,7.651,7.554,7.581,450000.0
2005-11-09 14:20:00,7.554,7.634,7.554,7.558,350000.0
2005-11-09 14:22:00,7.615,7.655,7.51,7.655,450000.0
2005-11-09 14:25:00,7.58,7.629,7.551,7.567,350000.0
2005-11-09 14:27:00,7.568,7.634,7.481,7.634,400000.0
2005-11-09 14:30:00,7.566,7.671,7.52,7.52,550000.0
2005-11-09 14:31:00,7.554,7.648,7.52,7.616,400000.0
2005-11-09 14:32:00,7.613,7.64,7.541,7.573,500000.0
2005-11-09 14:33:00,7.646,7.653,7.516,7.568,300000.0
2005-11-09 14:34:00,7.632,7.71,7.555,7.555,450000.0
2005-11-09 14:35:00,7.627,7.631,7.565,7.565,350000.0
2005-11-09 14:39:00,7.623,7.649,7.513,7.535,500000.0
2005-11-09 14:40:00,7.566,7.632,7.517,7.561,400000.0
2005-11-09 14:41:00,7.525,7.608,7.519,7.607,550000.0
2005-11-09 14:43:00,7.628,7.656,7.531,7.655,500000.0
2005-11-09 14:44:00,7.536,7.633,7.533,7.624,450000.0
2005-11-09 14:45:00,7.607,7.646,7.572,7.631,400000.0
2005-11-09 14:46:00,7.609,7.634,7.544,7.557,350000.0
2005-11-09 14:47:00,7.607,7.676,7.558,7.636,350000.0
2005-11-09 14:51:00,7.634,7.637,7.537,7.597,350000.0
2005-11-09 14:52:00,7.633,7.633,7.541,7.559,450000.0
2005-11-09 14:53:00,7.544,7.624,7.518,7.58,400000.0
2005-11-09 14:54:00,7.514,7.665,7.514,7.553,550000.0
2005-11-09 14:56:00,7.608,7.638,7.508,7.62,550000.0
2005-11-09 14:57:00,7.653,7.676,7.568,7.649,450000.0
2005-11-09 14:59:00,7.556,7.641,7.469,7.641,550000.0
2005-11-09 15:00:00,7.562,7.687,7.551,7.552,450000.0
2005-11-09 15:03:00,7.611,7.634,7.486,7.634,500000.0
2005-11-09 15:05:00,7.525,7.597,7.507,7.532,550000.0
2005-11-09 15:09:00,7.636,7.666,7.542,7.542,450000.0
2005-11-09 15:11:00,7.536,7.644,7.505,7.524,500000.0
2005-11-09 15:17:00,7.581,7.629,7.506,7.575,450000.0
2005-11-09 15:20:00,7.552,7.626,7.535,7.626,400000.0
2005-11-09 15:21:00,7.603,7.65,7.54,7.614,350000.0
2005-11-09 15:22:00,7.593,7.631,7.553,7.596,450000.0
2005-11-09 15:23:00,7.549,7.644,7.549,7.614,400000.0
2005-11-09 15:24:00,7.627,7.651,7.555,7.63,350000.0
2005-11-09 15:25:00,7.632,7.635,7.533,7.59,350000.0
2005-11-09 15:26:00,7.512,7.624,7.509,7.509,550000.0
2005-11-09 15:27:00,7.521,7.625,7.511,7.542,350000.0
2005-11-09 15:28:00,7.524,7.646,7.524,7.588,350000.0
2005-11-09 15:29:00,7.51,7.526,7.51,7.526,100000.0
2005-11-09 15:30:00,7.56,7.624,7.509,7.618,450000.0
2005-11-09 15:31:00,7.553,7.637,7.538,7.539,500000.0
2005-11-09 15:32:00,7.544,7.611,7.501,7.603,450000.0
2005-11-09 15:33:00,7.593,7.6,7.518,7.595,400000.0
2005-11-09 15:34:00,7.494,7.616,7.481,7.481,400000.0
2005-11-09 15:35:00,7.564,7.624,7.539,7.566,400000.0
2005-11-09 15:36:00,7.571,7.618,7.491,7.611,550000.0
2005-11-09 15:37:00,7.513,7.592,7.489,7.585,400000.0
2005-11-09 15:38:00,7.563,7.655,7.563,7.605,450000.0
2005-11-09 15:39:00,7.569,7.569,7.566,7.566,100000.0
2005-11-09 15:40:00,7.54,7.636,7.511,7.532,450000.0
2005-11-09 15:41:00,7.514,7.64,7.514,7.614,400000.0
2005-11-09 15:42:00,7.632,7.632,7.534,7.552,350000.0
2005-11-09 15:43:00,7.578,7.628,7.509,7.513,450000.0
2005-11-09 15:44:00,7.633,7.665,7.564,7.647,350000.0
2005-11-09 15:45:00,7.65,7.667,7.543,7.646,450000.0
2005-11-09 15:46:00,7.552,7.662,7.552,7.576,400000.0
2005-11-09 15:47:00,7.64,7.667,7.505,7.532,550000.0
2005-11-09 15:48:00,7.572,7.641,7.544,7.565,350000.0
2005-11-09 15:49:00,7.631,7.688,7.626,7.688,350000.0
2005-11-09 15:50:00,7.589,7.683,7.565,7.674,550000.0
2005-11-09 15:51:00,7.638,7.673,7.542,7.556,350000.0
2005-11-09 15:52:00,7.54,7.654,7.522,7.522,350000.0
2005-11-09 15:53:00,7.626,7.703,7.583,7.635,500000.0
2005-11-09 15:54:00,7.644,7.657,7.598,7.657,450000.0
2005-11-09 15:55:00,7.541,7.686,7.541,7.648,500000.0
2005-11-09 15:56:00,7.525,7.658,7.525,7.605,450000.0
2005-11-09 15:57:00,7.599,7.638,7.564,7.593,450000.0
2005-11-09 15:58:00,7.568,7.66,7.547,7.66,500000.0
2005-11-09 15:59:00,7.668,7.675,7.575,7.588,450000.0
2005-11-09 16:00:00,7.65,7.712,7.552,7.65,500000.0
2005-11-09 16:01:00,7.656,7.656,7.539,7.539,400000.0
2005-11-09 16:02:00,7.547,7.675,7.545,7.628,550000.0
2005-11-09 16:03:00,7.676,7.678,7.56,7.621,450000.0
2005-11-09 16:04:00,7.546,7.684,7.546,7.629,550000.0
2005-11-09 16:05:00,7.625,7.626,7.518,7.613,300000.0
2005-11-09 16:06:00,7.551,7.653,7.514,7.606,350000.0
2005-11-09 16:07:00,7.556,7.659,7.546,7.546,500000.0
2005-11-09 16:08:00,7.524,7.68,7.524,7.584,550000.0
2005-11-09 16:09:00,7.534,7.648,7.52,7.648,350000.0
2005-11-09 16:10:00,7.619,7.629,7.517,7.627,500000.0
2005-11-09 16:11:00,7.5,7.669,7.5,7.503,500000.0
2005-11-09 16:12:00,7.573,7.637,7.556,7.584,350000.0
2005-11-09 16:13:00,7.566,7.661,7.537,7.661,450000.0
2005-11-09 16:14:00,7.651,7.651,7.493,7.567,500000.0
2005-11-09 16:15:00,7.654,7.663,7.527,7.527,350000.0
2005-11-09 16:16:00,7.593,7.661,7.543,7.617,550000.0
2005-11-09 16:17:00,7.617,7.658,7.529,7.529,350000.0
2005-11-09 16:18:00,7.652,7.654,7.525,7.619,400000.0
2005-11-09 16:20:00,7.641,7.641,7.508,7.532,550000.0
2005-11-09 16:21:00,7.549,7.632,7.5,7.584,500000.0
2005-11-09 16:22:00,7.603,7.603,7.506,7.561,450000.0
2005-11-09 16:23:00,7.527,7.636,7.52,7.526,400000.0
2005-11-09 16:24:00,7.589,7.65,7.493,7.65,550000.0
2005-11-09 16:25:00,7.639,7.657,7.575,7.651,350000.0
2005-11-09 16:26:00,7.613,7.647,7.511,7.511,550000.0
2005-11-09 16:27:00,7.619,7.643,7.525,7.541,400000.0
2005-11-09 16:28:00,7.594,7.641,7.545,7.641,400000.0
2005-11-09 16:29:00,7.594,7.629,7.515,7.583,500000.0
2005-11-09 16:30:00,7.524,7.613,7.503,7.599,550000.0
2005-11-09 16:31:00,7.559,7.66,7.519,7.572,400000.0
2005-11-09 16:32:00,7.606,7.617,7.489,7.552,350000.0
2005-11-09 16:33:00,7.544,7.658,7.544,7.573,350000.0
2005-11-09 16:34:00,7.58,7.637,7.536,7.637,350000.0
2005-11-09 16:35:00,7.547,7.644,7.507,7.55,500000.0
2005-11-09 16:36:00,7.642,7.651,7.559,7.569,500000.0
2005-11-09 16:37:00,7.647,7.647,7.542,7.561,500000.0
2005-11-09 16:38:00,7.498,7.636,7.498,7.515,450000.0
2005-11-09 16:39:00,7.585,7.667,7.577,7.652,500000.0
2005-11-09 16:40:00,7.61,7.66,7.545,7.562,300000.0
2005-11-09 16:41:00,7.532,7.62,7.532,7.556,350000.0
2005-11-09 16:42:00,7.567,7.67,7.556,7.67,500000.0
2005-11-09 16:43:00,7.543,7.67,7.543,7.584,350000.0
2005-11-09 16:44:00,7.659,7.659,7.518,7.518,400000.0
2005-11-09 16:45:00,7.533,7.616,7.533,7.577,400000.0
2005-11-09 16:46:00,7.553,7.608,7.539,7.608,350000.0
2005-11-09 16:47:00,7.55,7.647,7.526,7.551,600000.0
2005-11-09 16:48:00,7.613,7.642,7.511,7.58,500000.0
2005-11-09 16:49:00,7.607,7.649,7.519,7.519,450000.0
2005-11-09 16:50:00,7.555,7.627,7.525,7.627,550000.0
2005-11-09 16:51:00,7.657,7.67,7.541,7.541,400000.0
2005-11-09 16:53:00,7.564,7.614,7.506,7.556,350000.0
2005-11-09 16:54:00,7.566,7.651,7.537,7.537,450000.0
2005-11-09 16:55:00,7.625,7.659,7.524,7.57,550000.0
2005-11-09 16:56:00,7.543,7.653,7.523,7.535,400000.0
2005-11-09 16:57:00,7.556,7.669,7.538,7.538,300000.0
2005-11-09 16:58:00,7.555,7.67,7.553,7.61,500000.0
2005-11-09 16:59:00,7.572,7.669,7.562,7.573,400000.0
2005-11-09 17:01:00,7.576,7.677,7.556,7.581,500000.0
2005-11-09 17:02:00,7.571,7.649,7.543,7.594,400000.0
2005-11-09 17:03:00,7.582,7.652,7.55,7.612,500000.0
2005-11-09 17:04:00,7.571,7.647,7.527,7.595,350000.0
2005-11-09 17:05:00,7.657,7.657,7.493,7.6,400000.0
2005-11-09 17:07:00,7.611,7.648,7.516,7.58,500000.0
2005-11-09 17:08:00,7.535,7.685,7.535,7.579,500000.0
2005-11-09 17:10:00,7.61,7.648,7.536,7.609,350000.0
2005-11-09 17:12:00,7.61,7.649,7.552,7.564,400000.0
2005-11-09 17:13:00,7.553,7.669,7.529,7.659,450000.0
2005-11-09 17:14:00,7.588,7.65,7.529,7.623,550000.0
2005-11-09 17:15:00,7.528,7.629,7.508,7.575,350000.0
2005-11-09 17:16:00,7.621,7.621,7.522,7.6,450000.0
2005-11-09 17:17:00,7.573,7.64,7.515,7.57,350000.0
2005-11-09 17:18:00,7.587,7.647,7.557,7.647,350000.0
2005-11-09 17:19:00,7.546,7.69,7.542,7.644,450000.0
2005-11-09 17:20:00,7.613,7.671,7.538,7.557,350000.0
2005-11-09 17:21:00,7.647,7.647,7.485,7.615,400000.0
2005-11-09 17:22:00,7.624,7.624,7.518,7.535,300000.0
2005-11-09 17:23:00,7.549,7.637,7.537,7.624,550000.0
2005-11-09 17:25:00,7.625,7.651,7.545,7.651,400000.0
2005-11-09 17:26:00,7.533,7.623,7.529,7.591,450000.0
2005-11-09 17:27:00,7.637,7.662,7.555,7.634,400000.0
2005-11-09 17:28:00,7.587,7.658,7.538,7.538,550000.0
2005-11-09 17:29:00,7.536,7.653,7.536,7.653,500000.0
2005-11-09 17:30:00,7.545,7.718,7.545,7.661,450000.0
2005-11-09 17:31:00,7.596,7.65,7.543,7.617,600000.0
2005-11-09 17:32:00,7.546,7.65,7.539,7.604,400000.0
2005-11-09 17:33:00,7.591,7.616,7.505,7.616,400000.0
2005-11-09 17:34:00,7.611,7.639,7.509,7.623,450000.0
2005-11-09 17:35:00,7.56,7.624,7.503,7.562,500000.0
2005-11-09 17:36:00,7.577,7.621,7.482,7.62,450000.0
2005-11-09 17:37:00,7.641,7.648,7.534,7.604,550000.0
2005-11-09 17:38:00,7.575,7.647,7.55,7.574,400000.0
2005-11-09 17:39:00,7.617,7.624,7.521,7.54,350000.0
2005-11-09 17:41:00,7.642,7.642,7.497,7.504,300000.0
2005-11-09 17:42:00,7.633,7.633,7.496,7.496,800000.0
2005-11-09 17:43:00,7.635,7.668,7.518,7.545,600000.0
2005-11-09 17:45:00,7.561,7.707,7.561,7.584,550000.0
2005-11-09 17:46:00,7.543,7.669,7.535,7.627,450000.0
2005-11-09 17:47:00,7.617,7.637,7.498,7.565,400000.0
2005-11-09 17:48:00,7.646,7.655,7.554,7.655,400000.0
2005-11-09 17:49:00,7.61,7.659,7.566,7.624,350000.0
2005-11-09 17:50:00,7.641,7.663,7.554,7.554,550000.0
2005-11-09 17:51:00,7.567,7.629,7.499,7.557,550000.0
2005-11-09 17:53:00,7.607,7.665,7.569,7.569,500000.0
2005-11-09 17:54:00,7.565,7.651,7.51,7.651,350000.0
2005-11-09 17:55:00,7.56,7.658,7.553,7.623,350000.0
2005-11-09 17:56:00,7.533,7.658,7.533,7.577,400000.0
2005-11-09 17:57:00,7.63,7.647,7.548,7.604,400000.0
2005-11-09 17:58:00,7.616,7.619,7.532,7.586,450000.0
2005-11-09 17:59:00,7.522,7.645,7.522,7.645,350000.0
2005-11-09 18:00:00,7.553,7.67,7.529,7.62,350000.0
2005-11-09 18:02:00,7.626,7.664,7.565,7.612,600000.0
2005-11-09 18:03:00,7.596,7.659,7.571,7.606,400000.0
2005-11-09 18:04:00,7.641,7.641,7.495,7.567,650000.0
2005-11-09 18:05:00,7.643,7.702,7.527,7.677,800000.0
2005-11-09 18:06:00,7.603,7.661,7.517,7.52,550000.0
2005-11-09 18:07:00,7.63,7.689,7.576,7.672,650000.0
2005-11-09 18:08:00,7.641,7.641,7.565,7.565,150000.0
2005-11-09 18:09:00,7.576,7.644,7.541,7.61,550000.0
2005-11-09 18:10:00,7.621,7.68,7.552,7.629,450000.0
2005-11-09 18:11:00,7.63,7.636,7.482,7.616,600000.0
2005-11-09 18:12:00,7.662,7.662,7.527,7.551,550000.0
2005-11-09 18:13:00,7.587,7.677,7.547,7.677,500000.0
2005-11-09 18:14:00,7.67,7.675,7.561,7.654,550000.0
2005-11-09 18:15:00,7.636,7.67,7.568,7.662,250000.0
2005-11-09 18:16:00,7.537,7.647,7.507,7.574,650000.0
2005-11-09 18:17:00,7.657,7.685,7.571,7.684,550000.0
2005-11-09 18:18:00,7.612,7.72,7.546,7.546,550000.0
2005-11-09 18:19:00,7.579,7.67,7.579,7.639,550000.0
2005-11-09 18:21:00,7.601,7.713,7.582,7.646,550000.0
2005-11-09 18:22:00,7.628,7.633,7.546,7.57,400000.0
2005-11-09 18:23:00,7.658,7.67,7.595,7.667,400000.0
2005-11-09 18:24:00,7.645,7.645,7.541,7.644,400000.0
2005-11-09 18:25:00,7.571,7.645,7.526,7.562,500000.0
2005-11-09 18:26:00,7.584,7.665,7.568,7.663,550000.0
2005-11-09 18:27:00,7.66,7.66,7.543,7.624,550000.0
2005-11-09 18:28:00,7.632,7.641,7.538,7.634,350000.0
2005-11-09 18:29:00,7.564,7.653,7.545,7.653,350000.0
2005-11-09 18:30:00,7.627,7.671,7.535,7.614,450000.0
2005-11-09 18:31:00,7.629,7.638,7.541,7.623,350000.0
2005-11-09 18:32:00,7.591,7.661,7.539,7.595,450000.0
2005-11-09 18:33:00,7.663,7.696,7.577,7.682,550000.0
2005-11-09 18:34:00,7.648,7.684,7.575,7.681,400000.0
2005-11-09 18:38:00,7.645,7.649,7.514,7.607,450000.0
2005-11-09 18:39:00,7.686,7.71,7.604,7.665,400000.0
2005-11-09 18:41:00,7.609,7.68,7.591,7.644,500000.0
2005-11-09 18:42:00,7.612,7.701,7.562,7.592,550000.0
2005-11-09 18:43:00,7.627,7.677,7.557,7.677,400000.0
2005-11-09 18:44:00,7.641,7.695,7.551,7.608,500000.0
2005-11-09 18:45:00,7.56,7.685,7.56,7.648,350000.0
2005-11-09 18:46:00,7.574,7.693,7.574,7.693,350000.0
2005-11-09 18:47:00,7.577,7.681,7.547,7.644,400000.0
2005-11-09 18:48:00,7.684,7.686,7.551,7.626,400000.0
2005-11-09 18:49:00,7.549,7.647,7.531,7.644,300000.0
2005-11-09 18:50:00,7.552,7.668,7.552,7.601,550000.0
2005-11-09 18:51:00,7.66,7.693,7.589,7.592,450000.0
2005-11-09 18:52:00,7.623,7.687,7.543,7.684,550000.0
2005-11-09 18:53:00,7.64,7.656,7.583,7.651,450000.0
2005-11-09 18:54:00,7.653,7.68,7.641,7.647,350000.0
2005-11-09 18:55:00,7.596,7.693,7.576,7.643,350000.0
2005-11-09 18:56:00,7.683,7.689,7.586,7.608,500000.0
2005-11-09 18:57:00,7.691,7.698,7.599,7.682,450000.0
2005-11-09 18:58:00,7.676,7.676,7.597,7.652,350000.0
2005-11-09 18:59:00,7.595,7.656,7.595,7.632,450000.0
2005-11-09 19:00:00,7.615,7.689,7.56,7.68,350000.0
2005-11-09 19:01:00,7.605,7.694,7.592,7.639,500000.0
2005-11-09 19:02:00,7.597,7.659,7.555,7.648,400000.0
2005-11-09 19:03:00,7.649,7.649,7.577,7.577,350000.0
2005-11-09 19:04:00,7.651,7.689,7.613,7.637,450000.0
2005-11-09 19:05:00,7.637,7.675,7.543,7.63,400000.0
2005-11-09 19:06:00,7.652,7.688,7.566,7.688,400000.0
2005-11-09 19:07:00,7.632,7.657,7.556,7.599,400000.0
2005-11-09 19:08:00,7.594,7.692,7.593,7.593,350000.0
2005-11-09 19:09:00,7.573,7.676,7.553,7.626,500000.0
2005-11-09 19:10:00,7.658,7.658,7.525,7.598,550000.0
2005-11-09 19:11:00,7.59,7.691,7.589,7.691,300000.0
2005-11-09 19:12:00,7.589,7.668,7.589,7.657,350000.0
2005-11-09 19:13:00,7.625,7.713,7.569,7.569,350000.0
2005-11-09 19:14:00,7.576,7.672,7.553,7.663,400000.0
2005-11-09 19:15:00,7.611,7.697,7.607,7.682,500000.0
2005-11-09 19:16:00,7.688,7.697,7.64,7.662,350000.0
2005-11-09 19:17:00,7.652,7.67,7.572,7.625,300000.0
2005-11-09 19:18:00,7.56,7.696,7.56,7.65,350000.0
2005-11-09 19:20:00,7.591,7.671,7.56,7.592,550000.0
2005-11-09 19:21:00,7.653,7.695,7.567,7.663,650000.0
2005-11-09 19:22:00,7.566,7.715,7.566,7.607,650000.0
2005-11-09 19:23:00,7.674,7.692,7.581,7.581,650000.0
2005-11-09 19:24:00,7.578,7.691,7.578,7.656,500000.0
2005-11-09 19:25:00,7.592,7.692,7.592,7.682,350000.0
2005-11-09 19:26:00,7.641,7.675,7.502,7.626,450000.0
2005-11-09 19:27:00,7.674,7.674,7.568,7.582,350000.0
2005-11-09 19:28:00,7.677,7.677,7.522,7.596,550000.0
2005-11-09 19:29:00,7.639,7.687,7.576,7.666,250000.0
2005-11-09 19:30:00,7.699,7.699,7.562,7.63,950000.0
2005-11-09 19:31:00,7.6,7.713,7.595,7.629,400000.0
2005-11-09 19:32:00,7.573,7.738,7.573,7.609,800000.0
2005-11-09 19:33:00,7.549,7.696,7.548,7.657,350000.0
2005-11-09 19:34:00,7.655,7.658,7.547,7.605,450000.0
2005-11-09 19:35:00,7.62,7.668,7.529,7.668,450000.0
2005-11-09 19:36:00,7.711,7.721,7.585,7.692,450000.0
2005-11-09 19:37:00,7.673,7.694,7.602,7.611,400000.0
2005-11-09 19:38:00,7.596,7.69,7.596,7.633,250000.0
2005-11-09 19:39:00,7.664,7.664,7.612,7.628,200000.0
2005-11-09 19:40:00,7.684,7.688,7.576,7.645,550000.0
2005-11-09 19:41:00,7.66,7.699,7.554,7.686,400000.0
2005-11-09 19:42:00,7.685,7.729,7.609,7.713,350000.0
2005-11-09 19:43:00,7.581,7.661,7.581,7.616,350000.0
2005-11-09 19:44:00,7.683,7.683,7.564,7.671,350000.0
2005-11-09 19:45:00,7.669,7.692,7.576,7.609,400000.0
2005-11-09 19:46:00,7.643,7.668,7.553,7.598,400000.0
2005-11-09 19:47:00,7.557,7.667,7.531,7.667,400000.0
2005-11-09 19:48:00,7.574,7.687,7.572,7.585,400000.0
2005-11-09 19:49:00,7.577,7.663,7.546,7.663,300000.0
2005-11-09 19:50:00,7.621,7.659,7.554,7.595,450000.0
2005-11-09 19:51:00,7.68,7.68,7.565,7.623,500000.0
2005-11-09 19:52:00,7.639,7.681,7.574,7.605,700000.0
2005-11-09 19:53:00,7.676,7.676,7.568,7.612,300000.0
2005-11-09 19:54:00,7.672,7.672,7.559,7.602,500000.0
2005-11-09 19:55:00,7.545,7.68,7.545,7.592,550000.0
2005-11-09 19:56:00,7.668,7.717,7.579,7.685,500000.0
2005-11-09 19:57:00,7.526,7.682,7.526,7.62,500000.0
2005-11-09 19:58:00,7.694,7.7,7.599,7.662,400000.0
2005-11-09 19:59:00,7.59,7.698,7.573,7.637,450000.0
2005-11-09 20:00:00,7.577,7.648,7.525,7.592,400000.0
2005-11-09 20:01:00,7.679,7.695,7.565,7.648,350000.0
2005-11-09 20:03:00,7.67,7.678,7.563,7.635,600000.0
2005-11-09 20:05:00,7.562,7.696,7.558,7.69,850000.0
2005-11-09 20:06:00,7.684,7.684,7.558,7.558,400000.0
2005-11-09 20:07:00,7.674,7.674,7.56,7.658,450000.0
2005-11-09 20:08:00,7.631,7.668,7.518,7.668,400000.0
2005-11-09 20:09:00,7.644,7.687,7.541,7.64,950000.0
2005-11-09 20:10:00,7.669,7.669,7.549,7.604,550000.0
2005-11-09 20:11:00,7.666,7.675,7.549,7.593,400000.0
2005-11-09 20:12:00,7.54,7.623,7.528,7.528,250000.0
2005-11-09 20:13:00,7.654,7.658,7.551,7.553,400000.0
2005-11-09 20:14:00,7.611,7.628,7.537,7.56,800000.0
2005-11-09 20:15:00,7.642,7.662,7.574,7.662,350000.0
2005-11-09 20:16:00,7.643,7.652,7.501,7.617,500000.0
2005-11-09 20:17:00,7.642,7.651,7.506,7.651,450000.0
2005-11-09 20:18:00,7.601,7.621,7.526,7.573,500000.0
2005-11-09 20:19:00,7.624,7.707,7.56,7.56,500000.0
2005-11-09 20:20:00,7.539,7.636,7.502,7.565,700000.0
2005-11-09 20:21:00,7.622,7.672,7.551,7.65,500000.0
2005-11-09 20:22:00,7.55,7.618,7.55,7.614,400000.0
2005-11-09 20:23:00,7.518,7.627,7.486,7.611,1000000.0
2005-11-09 20:24:00,7.622,7.652,7.505,7.511,600000.0
2005-11-09 20:25:00,7.638,7.654,7.513,7.534,350000.0
2005-11-09 20:26:00,7.597,7.653,7.536,7.606,450000.0
2005-11-09 20:27:00,7.628,7.628,7.463,7.537,800000.0
2005-11-09 20:28:00,7.512,7.596,7.496,7.593,550000.0
2005-11-09 20:29:00,7.61,7.622,7.581,7.588,400000.0
2005-11-09 20:30:00,7.523,7.658,7.52,7.617,550000.0
2005-11-09 20:31:00,7.594,7.644,7.585,7.644,250000.0
2005-11-09 20:33:00,7.594,7.648,7.551,7.617,400000.0
2005-11-09 20:52:00,7.626,7.626,7.542,7.575,200000.0
2005-11-09 20:56:00,7.634,7.634,7.551,7.583,200000.0
2005-11-09 21:06:00,7.641,7.641,7.528,7.571,350000.0
2005-11-09 21:11:00,7.543,7.617,7.526,7.613,250000.0
2005-11-09 21:13:00,7.626,7.626,7.525,7.565,200000.0
2005-11-09 21:15:00,7.614,7.614,7.515,7.554,200000.0
2005-11-09 21:19:00,7.516,7.598,7.467,7.598,350000.0
2005-11-09 21:25:00,7.516,7.611,7.51,7.608,350000.0
2005-11-09 21:34:00,7.57,7.66,7.506,7.66,600000.0
2005-11-09 21:54:00,7.64,7.656,7.516,7.566,400000.0
2005-11-09 21:59:00,7.617,7.617,7.516,7.555,200000.0
2005-11-09 22:04:00,7.624,7.624,7.541,7.573,200000.0
2005-11-09 22:07:00,7.644,7.71,7.606,7.657,400000.0
2005-11-09 22:08:00,7.618,7.67,7.618,7.67,150000.0
2005-11-09 22:18:00,7.635,7.635,7.543,7.579,200000.0
2005-11-09 22:20:00,7.585,7.667,7.527,7.616,300000.0
2005-11-09 22:32:00,7.543,7.62,7.527,7.613,250000.0
2005-11-09 22:33:00,7.55,7.627,7.55,7.627,150000.0
2005-11-09 22:37:00,7.637,7.705,7.615,7.658,400000.0
2005-11-09 22:39:00,7.675,7.684,7.555,7.655,200000.0
2005-11-09 22:40:00,7.679,7.679,7.553,7.624,500000.0
2005-11-09 22:41:00,7.674,7.679,7.601,7.61,250000.0
2005-11-09 22:43:00,7.632,7.632,7.583,7.583,100000.0
2005-11-09 22:47:00,7.635,7.635,7.556,7.592,200000.0
2005-11-09 22:52:00,7.627,7.627,7.627,7.627,100000.0
2005-11-09 23:00:00,7.656,7.656,7.571,7.605,200000.0
2005-11-09 23:09:00,7.64,7.64,7.561,7.627,250000.0
2005-11-09 23:13:00,7.618,7.703,7.566,7.601,450000.0
2005-11-09 23:17:00,7.635,7.635,7.534,7.574,200000.0
2005-11-09 23:22:00,7.626,7.626,7.525,7.565,200000.0
2005-11-09 23:27:00,7.673,7.673,7.591,7.633,400000.0
2005-11-09 23:35:00,7.648,7.648,7.568,7.603,200000.0
2005-11-09 23:42:00,7.608,7.662,7.603,7.662,400000.0
2005-11-09 23:55:00,7.654,7.654,7.571,7.603,200000.0
2005-11-10 00:00:00,7.62,7.687,7.6,7.6,550000.0
2005-11-10 00:01:00,7.683,7.683,7.613,7.621,300000.0
2005-11-10 00:02:00,7.613,7.631,7.576,7.609,250000.0
2005-11-10 00:06:00,7.582,7.654,7.527,7.527,400000.0
2005-11-10 00:07:00,7.627,7.686,7.566,7.657,500000.0
2005-11-10 00:08:00,7.567,7.648,7.564,7.619,400000.0
2005-11-10 00:11:00,7.623,7.623,7.621,7.621,100000.0
2005-11-10 00:19:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 00:22:00,7.577,7.657,7.553,7.657,250000.0
2005-11-10 00:23:00,7.648,7.648,7.551,7.622,500000.0
2005-11-10 00:26:00,7.647,7.656,7.571,7.581,300000.0
2005-11-10 00:31:00,7.647,7.647,7.562,7.595,200000.0
2005-11-10 00:39:00,7.635,7.635,7.543,7.579,200000.0
2005-11-10 00:45:00,7.646,7.646,7.562,7.594,200000.0
2005-11-10 00:51:00,7.637,7.637,7.536,7.575,200000.0
2005-11-10 01:01:00,7.627,7.627,7.527,7.565,200000.0
2005-11-10 01:11:00,7.633,7.633,7.55,7.583,200000.0
2005-11-10 01:14:00,7.626,7.626,7.525,7.565,200000.0
2005-11-10 01:31:00,7.587,7.662,7.587,7.662,100000.0
2005-11-10 01:45:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 01:53:00,7.633,7.633,7.533,7.573,200000.0
2005-11-10 01:55:00,7.635,7.635,7.543,7.579,200000.0
2005-11-10 01:58:00,7.549,7.65,7.549,7.58,350000.0
2005-11-10 02:04:00,7.645,7.645,7.553,7.589,200000.0
2005-11-10 02:07:00,7.617,7.714,7.546,7.599,450000.0
2005-11-10 02:15:00,7.599,7.737,7.599,7.697,600000.0
2005-11-10 02:16:00,7.593,7.674,7.564,7.564,400000.0
2005-11-10 02:28:00,7.544,7.665,7.518,7.665,350000.0
2005-11-10 02:29:00,7.599,7.71,7.599,7.69,200000.0
2005-11-10 02:32:00,7.591,7.635,7.57,7.581,500000.0
2005-11-10 02:33:00,7.62,7.699,7.582,7.644,600000.0
2005-11-10 02:34:00,7.593,7.677,7.568,7.568,150000.0
2005-11-10 02:38:00,7.615,7.662,7.615,7.657,150000.0
2005-11-10 02:39:00,7.641,7.641,7.577,7.577,100000.0
2005-11-10 02:51:00,7.611,7.694,7.531,7.694,750000.0
2005-11-10 02:52:00,7.672,7.696,7.622,7.695,350000.0
2005-11-10 02:53:00,7.609,7.692,7.6,7.688,350000.0
2005-11-10 02:55:00,7.601,7.669,7.576,7.589,450000.0
2005-11-10 02:58:00,7.643,7.643,7.542,7.583,200000.0
2005-11-10 03:00:00,7.688,7.697,7.608,7.649,350000.0
2005-11-10 03:01:00,7.65,7.662,7.568,7.568,350000.0
2005-11-10 03:04:00,7.608,7.692,7.563,7.599,400000.0
2005-11-10 03:05:00,7.596,7.691,7.566,7.594,500000.0
2005-11-10 03:07:00,7.655,7.655,7.563,7.599,200000.0
2005-11-10 03:11:00,7.651,7.686,7.594,7.653,500000.0
2005-11-10 03:12:00,7.65,7.698,7.571,7.609,500000.0
2005-11-10 03:15:00,7.66,7.694,7.606,7.691,450000.0
2005-11-10 03:16:00,7.618,7.706,7.618,7.687,250000.0
2005-11-10 03:18:00,7.62,7.66,7.573,7.573,350000.0
2005-11-10 03:19:00,7.639,7.663,7.547,7.555,500000.0
2005-11-10 03:22:00,7.642,7.705,7.535,7.599,650000.0
2005-11-10 03:23:00,7.68,7.68,7.526,7.565,400000.0
2005-11-10 03:24:00,7.641,7.669,7.548,7.587,450000.0
2005-11-10 03:25:00,7.614,7.656,7.581,7.604,250000.0
2005-11-10 03:26:00,7.577,7.709,7.549,7.668,550000.0
2005-11-10 03:27:00,7.582,7.69,7.582,7.667,700000.0
2005-11-10 03:28:00,7.599,7.648,7.573,7.617,350000.0
2005-11-10 03:29:00,7.64,7.696,7.564,7.693,500000.0
2005-11-10 03:30:00,7.662,7.679,7.554,7.598,450000.0
2005-11-10 03:31:00,7.553,7.67,7.53,7.665,450000.0
2005-11-10 03:32:00,7.664,7.7,7.579,7.672,350000.0
2005-11-10 03:33:00,7.682,7.682,7.527,7.571,900000.0
2005-11-10 03:34:00,7.55,7.681,7.543,7.65,450000.0
2005-11-10 03:35:00,7.714,7.729,7.576,7.576,700000.0
2005-11-10 03:36:00,7.581,7.659,7.567,7.581,450000.0
2005-11-10 03:37:00,7.581,7.66,7.581,7.612,600000.0
2005-11-10 03:38:00,7.626,7.688,7.617,7.657,350000.0
2005-11-10 03:39:00,7.584,7.67,7.58,7.632,350000.0
2005-11-10 03:40:00,7.636,7.66,7.609,7.641,250000.0
2005-11-10 03:41:00,7.595,7.699,7.595,7.639,300000.0
2005-11-10 03:42:00,7.56,7.655,7.536,7.593,500000.0
2005-11-10 03:43:00,7.673,7.673,7.514,7.594,650000.0
2005-11-10 03:47:00,7.694,7.694,7.56,7.626,150000.0
2005-11-10 03:48:00,7.583,7.698,7.551,7.59,400000.0
2005-11-10 03:49:00,7.631,7.632,7.557,7.632,300000.0
2005-11-10 03:50:00,7.566,7.647,7.547,7.574,350000.0
2005-11-10 03:51:00,7.6,7.622,7.557,7.622,150000.0
2005-11-10 03:53:00,7.57,7.677,7.558,7.558,250000.0
2005-11-10 03:54:00,7.652,7.698,7.553,7.626,350000.0
2005-11-10 03:55:00,7.665,7.665,7.573,7.575,250000.0
2005-11-10 03:56:00,7.699,7.726,7.586,7.586,250000.0
2005-11-10 03:59:00,7.589,7.695,7.561,7.662,750000.0
2005-11-10 04:00:00,7.686,7.686,7.542,7.605,600000.0
2005-11-10 04:03:00,7.569,7.691,7.541,7.598,450000.0
2005-11-10 04:05:00,7.645,7.645,7.54,7.582,250000.0
2005-11-10 04:08:00,7.649,7.655,7.566,7.649,450000.0
2005-11-10 04:11:00,7.643,7.643,7.543,7.583,200000.0
2005-11-10 04:12:00,7.655,7.655,7.636,7.636,100000.0
2005-11-10 04:14:00,7.645,7.694,7.539,7.694,500000.0
2005-11-10 04:15:00,7.633,7.686,7.527,7.621,700000.0
2005-11-10 04:17:00,7.604,7.684,7.562,7.562,150000.0
2005-11-10 04:18:00,7.628,7.671,7.578,7.594,350000.0
2005-11-10 04:19:00,7.568,7.723,7.568,7.613,400000.0
2005-11-10 04:23:00,7.653,7.653,7.552,7.593,200000.0
2005-11-10 04:30:00,7.644,7.644,7.544,7.584,200000.0
2005-11-10 04:38:00,7.653,7.669,7.653,7.669,100000.0
2005-11-10 04:39:00,7.675,7.675,7.565,7.66,450000.0
2005-11-10 04:41:00,7.666,7.666,7.582,7.615,200000.0
2005-11-10 04:44:00,7.586,7.686,7.586,7.652,450000.0
2005-11-10 04:45:00,7.604,7.654,7.543,7.64,650000.0
2005-11-10 04:46:00,7.678,7.678,7.527,7.666,350000.0
2005-11-10 04:48:00,7.574,7.661,7.56,7.596,250000.0
2005-11-10 04:50:00,7.616,7.696,7.572,7.696,350000.0
2005-11-10 04:54:00,7.645,7.645,7.545,7.584,200000.0
2005-11-10 04:56:00,7.572,7.663,7.572,7.653,300000.0
2005-11-10 04:59:00,7.555,7.626,7.555,7.626,250000.0
2005-11-10 05:00:00,7.679,7.68,7.56,7.646,450000.0
2005-11-10 05:01:00,7.646,7.657,7.576,7.653,350000.0
2005-11-10 05:02:00,7.702,7.717,7.572,7.647,350000.0
2005-11-10 05:05:00,7.648,7.684,7.562,7.647,350000.0
2005-11-10 05:06:00,7.59,7.592,7.59,7.591,150000.0
2005-11-10 05:11:00,7.647,7.647,7.593,7.593,150000.0
2005-11-10 05:12:00,7.587,7.742,7.587,7.664,450000.0
2005-11-10 05:13:00,7.532,7.686,7.532,7.686,300000.0
2005-11-10 05:17:00,7.641,7.711,7.583,7.615,400000.0
2005-11-10 05:19:00,7.654,7.696,7.652,7.654,250000.0
2005-11-10 05:20:00,7.62,7.697,7.594,7.697,350000.0
2005-11-10 05:21:00,7.63,7.63,7.54,7.588,300000.0
2005-11-10 05:27:00,7.686,7.694,7.577,7.603,400000.0
2005-11-10 05:30:00,7.64,7.678,7.553,7.678,500000.0
2005-11-10 05:31:00,7.609,7.638,7.566,7.576,350000.0
2005-11-10 05:32:00,7.581,7.675,7.58,7.58,700000.0
2005-11-10 05:33:00,7.639,7.673,7.515,7.667,900000.0
2005-11-10 05:34:00,7.677,7.677,7.535,7.63,800000.0
2005-11-10 05:35:00,7.635,7.669,7.576,7.602,550000.0
2005-11-10 05:36:00,7.638,7.638,7.576,7.582,250000.0
2005-11-10 05:37:00,7.586,7.714,7.586,7.669,500000.0
2005-11-10 05:38:00,7.607,7.688,7.564,7.581,350000.0
2005-11-10 05:39:00,7.624,7.678,7.562,7.62,550000.0
2005-11-10 05:40:00,7.62,7.654,7.549,7.586,300000.0
2005-11-10 05:41:00,7.65,7.704,7.591,7.665,500000.0
2005-11-10 05:42:00,7.691,7.691,7.561,7.592,400000.0
2005-11-10 05:43:00,7.659,7.686,7.556,7.556,550000.0
2005-11-10 05:47:00,7.663,7.663,7.581,7.64,450000.0
2005-11-10 05:49:00,7.659,7.693,7.611,7.672,300000.0
2005-11-10 05:50:00,7.651,7.66,7.577,7.581,300000.0
2005-11-10 05:52:00,7.66,7.68,7.553,7.668,450000.0
2005-11-10 05:53:00,7.576,7.706,7.576,7.624,350000.0
2005-11-10 05:54:00,7.6,7.641,7.593,7.613,300000.0
2005-11-10 05:55:00,7.603,7.666,7.566,7.598,350000.0
2005-11-10 05:59:00,7.542,7.634,7.533,7.634,300000.0
2005-11-10 06:00:00,7.643,7.702,7.604,7.668,400000.0
2005-11-10 06:01:00,7.693,7.693,7.544,7.556,500000.0
2005-11-10 06:02:00,7.652,7.692,7.554,7.621,350000.0
2005-11-10 06:03:00,7.657,7.665,7.577,7.662,350000.0
2005-11-10 06:06:00,7.702,7.707,7.578,7.578,350000.0
2005-11-10 06:07:00,7.652,7.652,7.549,7.549,150000.0
2005-11-10 06:08:00,7.618,7.665,7.528,7.665,550000.0
2005-11-10 06:09:00,7.608,7.695,7.589,7.639,400000.0
2005-11-10 06:10:00,7.637,7.674,7.585,7.586,550000.0
2005-11-10 06:11:00,7.649,7.655,7.61,7.632,400000.0
2005-11-10 06:12:00,7.546,7.662,7.546,7.662,350000.0
2005-11-10 06:13:00,7.614,7.645,7.53,7.645,500000.0
2005-11-10 06:16:00,7.559,7.673,7.536,7.673,350000.0
2005-11-10 06:17:00,7.692,7.692,7.666,7.666,100000.0
2005-11-10 06:18:00,7.621,7.724,7.621,7.696,400000.0
2005-11-10 06:20:00,7.663,7.725,7.573,7.613,400000.0
2005-11-10 06:21:00,7.61,7.713,7.61,7.666,650000.0
2005-11-10 06:22:00,7.672,7.696,7.581,7.671,450000.0
2005-11-10 06:23:00,7.57,7.687,7.54,7.645,350000.0
2005-11-10 06:24:00,7.594,7.688,7.594,7.603,300000.0
2005-11-10 06:26:00,7.659,7.684,7.579,7.666,600000.0
2005-11-10 06:27:00,7.672,7.672,7.564,7.661,350000.0
2005-11-10 06:28:00,7.625,7.691,7.581,7.691,350000.0
2005-11-10 06:31:00,7.651,7.658,7.574,7.589,400000.0
2005-11-10 06:33:00,7.559,7.668,7.559,7.642,350000.0
2005-11-10 06:34:00,7.651,7.655,7.646,7.646,150000.0
2005-11-10 06:36:00,7.61,7.691,7.557,7.657,500000.0
2005-11-10 06:37:00,7.685,7.694,7.548,7.65,950000.0
2005-11-10 06:38:00,7.586,7.673,7.527,7.656,750000.0
2005-11-10 06:39:00,7.59,7.719,7.57,7.685,500000.0
2005-11-10 06:41:00,7.7,7.7,7.607,7.647,400000.0
2005-11-10 06:42:00,7.648,7.657,7.62,7.656,400000.0
2005-11-10 06:43:00,7.574,7.665,7.545,7.545,350000.0
2005-11-10 06:45:00,7.642,7.668,7.556,7.561,300000.0
2005-11-10 06:46:00,7.674,7.674,7.545,7.545,350000.0
2005-11-10 06:48:00,7.602,7.662,7.573,7.575,300000.0
2005-11-10 06:49:00,7.629,7.705,7.577,7.62,650000.0
2005-11-10 06:50:00,7.66,7.694,7.553,7.651,550000.0
2005-11-10 06:51:00,7.527,7.675,7.527,7.589,1000000.0
2005-11-10 06:54:00,7.684,7.684,7.633,7.646,300000.0
2005-11-10 06:56:00,7.684,7.684,7.545,7.584,350000.0
2005-11-10 06:58:00,7.687,7.687,7.584,7.611,300000.0
2005-11-10 06:59:00,7.665,7.676,7.551,7.614,550000.0
2005-11-10 07:00:00,7.635,7.682,7.635,7.647,200000.0
2005-11-10 07:01:00,7.598,7.665,7.553,7.651,350000.0
2005-11-10 07:02:00,7.558,7.676,7.558,7.6,500000.0
2005-11-10 07:03:00,7.671,7.687,7.609,7.609,350000.0
2005-11-10 07:04:00,7.657,7.657,7.576,7.612,350000.0
2005-11-10 07:06:00,7.664,7.714,7.579,7.579,350000.0
2005-11-10 07:07:00,7.664,7.664,7.584,7.658,400000.0
2005-11-10 07:11:00,7.685,7.711,7.563,7.563,500000.0
2005-11-10 07:12:00,7.661,7.703,7.583,7.695,650000.0
2005-11-10 07:14:00,7.598,7.713,7.598,7.648,650000.0
2005-11-10 07:15:00,7.683,7.702,7.573,7.582,350000.0
2005-11-10 07:16:00,7.705,7.746,7.594,7.715,550000.0
2005-11-10 07:19:00,7.611,7.692,7.574,7.574,450000.0
2005-11-10 07:20:00,7.605,7.697,7.552,7.552,800000.0
2005-11-10 07:22:00,7.594,7.696,7.594,7.633,550000.0
2005-11-10 07:23:00,7.654,7.685,7.572,7.617,750000.0
2005-11-10 07:26:00,7.587,7.698,7.572,7.697,650000.0
2005-11-10 07:30:00,7.676,7.676,7.621,7.635,250000.0
2005-11-10 07:32:00,7.596,7.65,7.572,7.606,250000.0
2005-11-10 07:34:00,7.692,7.706,7.606,7.672,350000.0
2005-11-10 07:35:00,7.647,7.675,7.576,7.675,250000.0
2005-11-10 07:38:00,7.654,7.654,7.547,7.633,400000.0
2005-11-10 07:40:00,7.638,7.664,7.564,7.664,450000.0
2005-11-10 07:41:00,7.681,7.681,7.573,7.618,500000.0
2005-11-10 07:43:00,7.58,7.694,7.565,7.667,450000.0
2005-11-10 07:44:00,7.667,7.714,7.572,7.621,400000.0
2005-11-10 07:45:00,7.588,7.653,7.553,7.652,400000.0
2005-11-10 07:47:00,7.659,7.659,7.577,7.659,150000.0
2005-11-10 07:50:00,7.59,7.672,7.59,7.672,100000.0
2005-11-10 07:51:00,7.585,7.703,7.585,7.664,600000.0
2005-11-10 07:52:00,7.703,7.703,7.591,7.688,250000.0
2005-11-10 07:53:00,7.561,7.669,7.561,7.669,200000.0
2005-11-10 07:55:00,7.662,7.662,7.618,7.618,100000.0
2005-11-10 07:58:00,7.535,7.655,7.51,7.609,700000.0
2005-11-10 08:00:00,7.688,7.694,7.569,7.608,550000.0
2005-11-10 08:01:00,7.613,7.706,7.568,7.568,350000.0
2005-11-10 08:02:00,7.566,7.682,7.545,7.614,750000.0
2005-11-10 08:04:00,7.601,7.719,7.575,7.575,300000.0
2005-11-10 08:08:00,7.622,7.693,7.545,7.558,650000.0
2005-11-10 08:12:00,7.658,7.678,7.529,7.529,650000.0
2005-11-10 08:14:00,7.563,7.682,7.559,7.637,400000.0
2005-11-10 08:15:00,7.546,7.672,7.546,7.672,250000.0
2005-11-10 08:16:00,7.613,7.678,7.574,7.657,400000.0
2005-11-10 08:17:00,7.569,7.713,7.569,7.672,650000.0
2005-11-10 08:18:00,7.671,7.7,7.587,7.654,550000.0
2005-11-10 08:19:00,7.57,7.692,7.55,7.601,500000.0
2005-11-10 08:20:00,7.672,7.672,7.502,7.616,550000.0
2005-11-10 08:21:00,7.576,7.681,7.553,7.591,550000.0
2005-11-10 08:22:00,7.548,7.646,7.543,7.562,350000.0
2005-11-10 08:23:00,7.55,7.657,7.55,7.657,300000.0
2005-11-10 08:25:00,7.568,7.691,7.568,7.674,350000.0
2005-11-10 08:26:00,7.677,7.69,7.58,7.677,500000.0
2005-11-10 08:29:00,7.561,7.644,7.528,7.632,400000.0
2005-11-10 08:30:00,7.654,7.675,7.589,7.635,400000.0
2005-11-10 08:32:00,7.639,7.692,7.59,7.66,600000.0
2005-11-10 08:35:00,7.667,7.692,7.555,7.646,550000.0
2005-11-10 08:36:00,7.612,7.703,7.555,7.594,750000.0
2005-11-10 08:39:00,7.617,7.685,7.56,7.56,250000.0
2005-11-10 08:40:00,7.624,7.673,7.596,7.646,250000.0
2005-11-10 08:42:00,7.683,7.683,7.588,7.646,450000.0
2005-11-10 08:44:00,7.61,7.663,7.606,7.643,350000.0
2005-11-10 08:45:00,7.654,7.702,7.608,7.608,350000.0
2005-11-10 08:46:00,7.67,7.683,7.567,7.651,500000.0
2005-11-10 08:49:00,7.687,7.687,7.577,7.633,400000.0
2005-11-10 08:50:00,7.542,7.671,7.542,7.634,550000.0
2005-11-10 08:51:00,7.641,7.681,7.571,7.619,350000.0
2005-11-10 08:53:00,7.653,7.667,7.58,7.652,400000.0
2005-11-10 08:54:00,7.687,7.694,7.604,7.604,350000.0
2005-11-10 08:55:00,7.693,7.697,7.555,7.697,250000.0
2005-11-10 08:57:00,7.656,7.693,7.565,7.64,550000.0
2005-11-10 09:00:00,7.622,7.677,7.513,7.542,550000.0
2005-11-10 09:03:00,7.595,7.676,7.564,7.564,300000.0
2005-11-10 09:04:00,7.655,7.7,7.56,7.687,400000.0
2005-11-10 09:05:00,7.612,7.652,7.538,7.652,400000.0
2005-11-10 09:06:00,7.615,7.653,7.552,7.602,350000.0
2005-11-10 09:11:00,7.649,7.649,7.539,7.578,550000.0
2005-11-10 09:12:00,7.666,7.727,7.588,7.593,550000.0
2005-11-10 09:15:00,7.608,7.695,7.588,7.653,350000.0
2005-11-10 09:16:00,7.604,7.692,7.555,7.584,350000.0
2005-11-10 09:18:00,7.649,7.693,7.571,7.657,400000.0
2005-11-10 09:20:00,7.608,7.664,7.575,7.575,450000.0
2005-11-10 09:21:00,7.62,7.674,7.564,7.674,550000.0
2005-11-10 09:22:00,7.586,7.671,7.572,7.635,550000.0
2005-11-10 09:25:00,7.67,7.676,7.571,7.596,350000.0
2005-11-10 09:28:00,7.589,7.646,7.558,7.642,350000.0
2005-11-10 09:29:00,7.601,7.708,7.582,7.675,400000.0
2005-11-10 09:30:00,7.568,7.681,7.536,7.666,400000.0
2005-11-10 09:31:00,7.618,7.618,7.525,7.604,400000.0
2005-11-10 09:32:00,7.571,7.674,7.529,7.674,550000.0
2005-11-10 09:34:00,7.634,7.679,7.54,7.651,400000.0
2005-11-10 09:35:00,7.587,7.702,7.587,7.692,350000.0
2005-11-10 09:42:00,7.65,7.699,7.596,7.598,400000.0
2005-11-10 09:43:00,7.652,7.685,7.59,7.654,400000.0
2005-11-10 09:48:00,7.668,7.668,7.52,7.575,450000.0
2005-11-10 09:49:00,7.613,7.669,7.556,7.595,350000.0
2005-11-10 09:50:00,7.588,7.706,7.556,7.57,500000.0
2005-11-10 09:52:00,7.654,7.654,7.501,7.608,400000.0
2005-11-10 09:53:00,7.531,7.64,7.531,7.536,400000.0
2005-11-10 09:54:00,7.66,7.683,7.546,7.649,350000.0
2005-11-10 09:59:00,7.591,7.686,7.536,7.673,450000.0
2005-11-10 10:01:00,7.616,7.669,7.539,7.631,500000.0
2005-11-10 10:02:00,7.548,7.674,7.548,7.636,350000.0
2005-11-10 10:03:00,7.624,7.649,7.541,7.563,400000.0
2005-11-10 10:07:00,7.629,7.673,7.557,7.583,400000.0
2005-11-10 10:08:00,7.6,7.709,7.557,7.571,500000.0
2005-11-10 10:09:00,7.679,7.699,7.552,7.678,450000.0
2005-11-10 10:10:00,7.657,7.674,7.554,7.674,550000.0
2005-11-10 10:11:00,7.668,7.671,7.547,7.547,500000.0
2005-11-10 10:12:00,7.664,7.664,7.543,7.616,350000.0
2005-11-10 10:14:00,7.639,7.703,7.552,7.622,450000.0
2005-11-10 10:17:00,7.614,7.646,7.566,7.569,400000.0
2005-11-10 10:24:00,7.676,7.686,7.531,7.682,900000.0
2005-11-10 10:25:00,7.571,7.673,7.509,7.645,700000.0
2005-11-10 10:27:00,7.662,7.688,7.586,7.688,450000.0
2005-11-10 10:28:00,7.686,7.686,7.547,7.591,350000.0
2005-11-10 10:29:00,7.681,7.681,7.538,7.651,900000.0
2005-11-10 10:30:00,7.598,7.66,7.538,7.588,400000.0
2005-11-10 10:35:00,7.566,7.663,7.551,7.603,400000.0
2005-11-10 10:36:00,7.594,7.665,7.557,7.557,500000.0
2005-11-10 10:37:00,7.679,7.679,7.549,7.589,400000.0
2005-11-10 10:39:00,7.632,7.655,7.519,7.519,650000.0
2005-11-10 10:40:00,7.628,7.658,7.525,7.658,550000.0
2005-11-10 10:41:00,7.64,7.64,7.52,7.52,350000.0
2005-11-10 10:42:00,7.624,7.681,7.538,7.643,750000.0
2005-11-10 10:44:00,7.633,7.672,7.504,7.643,900000.0
2005-11-10 10:45:00,7.635,7.672,7.525,7.616,350000.0
2005-11-10 10:46:00,7.639,7.674,7.553,7.674,400000.0
2005-11-10 10:49:00,7.688,7.688,7.536,7.562,600000.0
2005-11-10 10:52:00,7.633,7.662,7.49,7.63,950000.0
2005-11-10 10:54:00,7.646,7.646,7.539,7.646,400000.0
2005-11-10 10:55:00,7.653,7.698,7.563,7.654,800000.0
2005-11-10 10:57:00,7.628,7.641,7.514,7.634,450000.0
2005-11-10 10:58:00,7.562,7.674,7.526,7.601,350000.0
2005-11-10 10:59:00,7.648,7.677,7.53,7.53,450000.0
2005-11-10 11:00:00,7.592,7.682,7.55,7.6,350000.0
2005-11-10 11:01:00,7.558,7.699,7.558,7.648,500000.0
2005-11-10 11:02:00,7.681,7.681,7.545,7.613,400000.0
2005-11-10 11:03:00,7.613,7.679,7.539,7.584,550000.0
2005-11-10 11:05:00,7.537,7.644,7.537,7.567,550000.0
2005-11-10 11:06:00,7.659,7.695,7.561,7.561,350000.0
2005-11-10 11:07:00,7.632,7.678,7.584,7.672,450000.0
2005-11-10 11:08:00,7.592,7.714,7.57,7.695,350000.0
2005-11-10 11:10:00,7.532,7.65,7.532,7.589,400000.0
2005-11-10 11:11:00,7.667,7.687,7.545,7.645,350000.0
2005-11-10 11:15:00,7.553,7.646,7.525,7.6,400000.0
2005-11-10 11:17:00,7.683,7.683,7.571,7.68,350000.0
2005-11-10 11:18:00,7.6,7.668,7.6,7.64,350000.0
2005-11-10 11:20:00,7.667,7.689,7.582,7.612,400000.0
2005-11-10 11:21:00,7.694,7.694,7.565,7.668,450000.0
2005-11-10 11:22:00,7.664,7.664,7.522,7.532,400000.0
2005-11-10 11:25:00,7.58,7.682,7.579,7.582,550000.0
2005-11-10 11:28:00,7.559,7.643,7.526,7.643,350000.0
2005-11-10 11:29:00,7.603,7.677,7.58,7.603,500000.0
2005-11-10 11:33:00,7.553,7.676,7.553,7.629,350000.0
2005-11-10 11:35:00,7.652,7.686,7.545,7.621,450000.0
2005-11-10 11:36:00,7.588,7.682,7.538,7.599,550000.0
2005-11-10 11:38:00,7.63,7.631,7.539,7.631,400000.0
2005-11-10 11:40:00,7.59,7.69,7.554,7.635,400000.0
2005-11-10 11:41:00,7.554,7.647,7.554,7.6,350000.0
2005-11-10 11:42:00,7.558,7.664,7.558,7.657,350000.0
2005-11-10 11:43:00,7.683,7.683,7.58,7.678,350000.0
2005-11-10 11:45:00,7.565,7.645,7.54,7.645,550000.0
2005-11-10 11:46:00,7.648,7.697,7.568,7.596,400000.0
2005-11-10 11:47:00,7.639,7.679,7.532,7.644,500000.0
2005-11-10 11:48:00,7.627,7.664,7.562,7.662,400000.0
2005-11-10 11:49:00,7.639,7.673,7.541,7.623,350000.0
2005-11-10 11:50:00,7.643,7.686,7.567,7.686,350000.0
2005-11-10 11:51:00,7.561,7.685,7.561,7.656,450000.0
2005-11-10 11:53:00,7.537,7.671,7.537,7.576,400000.0
2005-11-10 11:54:00,7.69,7.719,7.597,7.641,550000.0
2005-11-10 11:55:00,7.646,7.709,7.597,7.709,350000.0
2005-11-10 11:56:00,7.639,7.704,7.627,7.631,350000.0
2005-11-10 11:57:00,7.694,7.721,7.596,7.676,450000.0
2005-11-10 11:58:00,7.59,7.704,7.577,7.704,350000.0
2005-11-10 12:01:00,7.712,7.75,7.628,7.642,500000.0
2005-11-10 12:02:00,7.696,7.706,7.582,7.582,400000.0
2005-11-10 12:03:00,7.585,7.657,7.571,7.649,550000.0
2005-11-10 12:05:00,7.677,7.705,7.581,7.62,350000.0
2005-11-10 12:06:00,7.682,7.69,7.624,7.69,350000.0
2005-11-10 12:07:00,7.699,7.71,7.583,7.644,450000.0
2005-11-10 12:08:00,7.682,7.696,7.573,7.696,450000.0
2005-11-10 12:09:00,7.583,7.673,7.583,7.616,350000.0
2005-11-10 12:11:00,7.608,7.689,7.572,7.595,450000.0
2005-11-10 12:12:00,7.57,7.711,7.57,7.587,350000.0
2005-11-10 12:13:00,7.661,7.706,7.594,7.666,400000.0
2005-11-10 12:14:00,7.657,7.687,7.587,7.606,550000.0
2005-11-10 12:17:00,7.666,7.699,7.649,7.694,400000.0
2005-11-10 12:21:00,7.67,7.699,7.565,7.654,500000.0
2005-11-10 12:22:00,7.705,7.705,7.602,7.674,400000.0
2005-11-10 12:23:00,7.685,7.685,7.545,7.568,400000.0
2005-11-10 12:24:00,7.705,7.705,7.586,7.679,600000.0
2005-11-10 12:25:00,7.708,7.708,7.607,7.691,450000.0
2005-11-10 12:30:00,7.601,7.724,7.599,7.724,450000.0
2005-11-10 12:32:00,7.592,7.729,7.592,7.63,650000.0
2005-11-10 12:34:00,7.592,7.71,7.571,7.571,450000.0
2005-11-10 12:35:00,7.697,7.697,7.584,7.584,350000.0
2005-11-10 12:38:00,7.67,7.709,7.575,7.644,450000.0
2005-11-10 12:39:00,7.684,7.713,7.568,7.661,450000.0
2005-11-10 12:42:00,7.573,7.698,7.573,7.651,550000.0
2005-11-10 12:44:00,7.639,7.695,7.558,7.575,450000.0
2005-11-10 12:45:00,7.622,7.695,7.564,7.617,400000.0
2005-11-10 12:47:00,7.617,7.705,7.562,7.628,350000.0
2005-11-10 12:52:00,7.621,7.702,7.591,7.676,500000.0
2005-11-10 12:54:00,7.691,7.708,7.603,7.648,450000.0
2005-11-10 12:55:00,7.647,7.709,7.611,7.709,450000.0
2005-11-10 12:56:00,7.683,7.765,7.614,7.614,450000.0
2005-11-10 12:58:00,7.61,7.693,7.542,7.587,400000.0
2005-11-10 12:59:00,7.631,7.661,7.536,7.657,450000.0
2005-11-10 13:01:00,7.543,7.659,7.523,7.63,400000.0
2005-11-10 13:06:00,7.697,7.697,7.545,7.65,450000.0
2005-11-10 13:07:00,7.702,7.702,7.568,7.633,500000.0
2005-11-10 13:10:00,7.661,7.738,7.599,7.611,500000.0
2005-11-10 13:11:00,7.605,7.721,7.605,7.675,400000.0
2005-11-10 13:14:00,7.545,7.687,7.545,7.687,350000.0
2005-11-10 13:16:00,7.674,7.674,7.56,7.658,350000.0
2005-11-10 13:19:00,7.591,7.635,7.52,7.569,400000.0
2005-11-10 13:20:00,7.587,7.659,7.553,7.612,500000.0
2005-11-10 13:21:00,7.548,7.649,7.537,7.547,350000.0
2005-11-10 13:22:00,7.606,7.709,7.606,7.612,400000.0
2005-11-10 13:23:00,7.626,7.705,7.582,7.582,350000.0
2005-11-10 13:24:00,7.651,7.676,7.56,7.592,450000.0
2005-11-10 13:25:00,7.672,7.689,7.605,7.689,350000.0
2005-11-10 13:26:00,7.601,7.678,7.548,7.603,550000.0
2005-11-10 13:27:00,7.592,7.689,7.592,7.656,500000.0
2005-11-10 13:28:00,7.658,7.704,7.569,7.609,400000.0
2005-11-10 13:29:00,7.694,7.699,7.551,7.661,350000.0
2005-11-10 13:30:00,7.697,7.697,7.559,7.583,450000.0
2005-11-10 13:31:00,7.575,7.68,7.575,7.669,450000.0
2005-11-10 13:32:00,7.606,7.682,7.548,7.548,500000.0
2005-11-10 13:38:00,7.61,7.694,7.547,7.694,400000.0
2005-11-10 13:39:00,7.672,7.701,7.588,7.665,500000.0
2005-11-10 13:40:00,7.662,7.699,7.577,7.699,350000.0
2005-11-10 13:41:00,7.593,7.7,7.587,7.696,400000.0
2005-11-10 13:42:00,7.681,7.681,7.562,7.653,350000.0
2005-11-10 13:43:00,7.695,7.753,7.627,7.702,500000.0
2005-11-10 13:44:00,7.611,7.72,7.593,7.638,350000.0
2005-11-10 13:45:00,7.619,7.733,7.607,7.7,400000.0
2005-11-10 13:46:00,7.636,7.71,7.619,7.662,450000.0
2005-11-10 13:47:00,7.674,7.688,7.593,7.593,250000.0
2005-11-10 13:48:00,7.667,7.709,7.596,7.677,400000.0
2005-11-10 13:49:00,7.575,7.713,7.575,7.677,350000.0
2005-11-10 13:50:00,7.595,7.656,7.588,7.656,450000.0
2005-11-10 13:51:00,7.733,7.755,7.633,7.633,350000.0
2005-11-10 13:54:00,7.665,7.722,7.609,7.709,400000.0
2005-11-10 13:55:00,7.663,7.707,7.626,7.663,350000.0
2005-11-10 13:57:00,7.655,7.73,7.611,7.611,400000.0
2005-11-10 13:58:00,7.608,7.727,7.608,7.727,350000.0
2005-11-10 14:00:00,7.679,7.694,7.593,7.641,350000.0
2005-11-10 14:01:00,7.665,7.721,7.606,7.721,400000.0
2005-11-10 14:02:00,7.717,7.724,7.607,7.674,350000.0
2005-11-10 14:03:00,7.694,7.707,7.638,7.698,350000.0
2005-11-10 14:04:00,7.625,7.729,7.625,7.729,350000.0
2005-11-10 14:05:00,7.711,7.755,7.615,7.615,500000.0
2005-11-10 14:06:00,7.728,7.746,7.598,7.696,350000.0
2005-11-10 14:07:00,7.69,7.738,7.604,7.708,400000.0
2005-11-10 14:08:00,7.672,7.75,7.62,7.689,400000.0
2005-11-10 14:09:00,7.599,7.77,7.599,7.645,550000.0
2005-11-10 14:11:00,7.664,7.717,7.622,7.717,400000.0
2005-11-10 14:12:00,7.735,7.743,7.702,7.742,450000.0
2005-11-10 14:13:00,7.695,7.695,7.574,7.61,350000.0
2005-11-10 14:14:00,7.627,7.727,7.584,7.646,500000.0
2005-11-10 14:15:00,7.594,7.738,7.594,7.647,500000.0
2005-11-10 14:16:00,7.628,7.751,7.598,7.691,450000.0
2005-11-10 14:17:00,7.7,7.7,7.617,7.653,450000.0
2005-11-10 14:18:00,7.69,7.763,7.655,7.763,400000.0
2005-11-10 14:19:00,7.72,7.755,7.626,7.752,500000.0
2005-11-10 14:20:00,7.64,7.728,7.64,7.64,350000.0
2005-11-10 14:21:00,7.608,7.721,7.608,7.661,450000.0
2005-11-10 14:22:00,7.722,7.745,7.616,7.745,450000.0
2005-11-10 14:26:00,7.66,7.733,7.61,7.664,350000.0
2005-11-10 14:30:00,7.674,7.737,7.616,7.616,550000.0
2005-11-10 14:31:00,7.652,7.739,7.609,7.705,400000.0
2005-11-10 14:33:00,7.736,7.743,7.606,7.658,300000.0
2005-11-10 14:35:00,7.704,7.711,7.639,7.644,350000.0
2005-11-10 14:36:00,7.702,7.718,7.616,7.718,400000.0
2005-11-10 14:38:00,7.693,7.745,7.668,7.722,400000.0
2005-11-10 14:41:00,7.645,7.747,7.645,7.71,550000.0
2005-11-10 14:42:00,7.582,7.686,7.558,7.686,400000.0
2005-11-10 14:43:00,7.71,7.738,7.613,7.735,500000.0
2005-11-10 14:44:00,7.633,7.701,7.611,7.7,450000.0
2005-11-10 14:45:00,7.686,7.732,7.658,7.725,400000.0
2005-11-10 14:46:00,7.706,7.745,7.667,7.667,350000.0
2005-11-10 14:47:00,7.703,7.742,7.617,7.723,350000.0
2005-11-10 14:48:00,7.707,7.747,7.653,7.718,400000.0
2005-11-10 14:49:00,7.757,7.819,7.649,7.649,500000.0
2005-11-10 14:50:00,7.667,7.748,7.619,7.619,400000.0
2005-11-10 14:51:00,7.732,7.732,7.629,7.689,350000.0
2005-11-10 14:52:00,7.742,7.742,7.66,7.673,450000.0
2005-11-10 14:56:00,7.71,7.735,7.608,7.735,550000.0
2005-11-10 14:59:00,7.695,7.782,7.651,7.756,550000.0
2005-11-10 15:00:00,7.639,7.765,7.636,7.648,450000.0
2005-11-10 15:01:00,7.698,7.751,7.634,7.701,450000.0
2005-11-10 15:02:00,7.621,7.741,7.605,7.67,450000.0
2005-11-10 15:04:00,7.645,7.73,7.584,7.615,550000.0
2005-11-10 15:05:00,7.6,7.691,7.598,7.626,550000.0
2005-11-10 15:12:00,7.592,7.714,7.592,7.67,450000.0
2005-11-10 15:13:00,7.597,7.726,7.597,7.726,550000.0
2005-11-10 15:14:00,7.674,7.674,7.614,7.614,100000.0
2005-11-10 15:15:00,7.587,7.758,7.587,7.649,550000.0
2005-11-10 15:16:00,7.683,7.703,7.683,7.703,100000.0
2005-11-10 15:18:00,7.721,7.721,7.59,7.65,400000.0
2005-11-10 15:20:00,7.638,7.709,7.621,7.709,400000.0
2005-11-10 15:21:00,7.679,7.714,7.589,7.714,550000.0
2005-11-10 15:22:00,7.673,7.71,7.632,7.671,450000.0
2005-11-10 15:23:00,7.628,7.713,7.628,7.693,400000.0
2005-11-10 15:24:00,7.686,7.724,7.607,7.709,350000.0
2005-11-10 15:25:00,7.734,7.741,7.638,7.69,350000.0
2005-11-10 15:26:00,7.62,7.742,7.62,7.635,550000.0
2005-11-10 15:27:00,7.634,7.736,7.628,7.657,350000.0
2005-11-10 15:28:00,7.641,7.735,7.639,7.704,350000.0
2005-11-10 15:29:00,7.637,7.756,7.637,7.74,500000.0
2005-11-10 15:30:00,7.695,7.726,7.598,7.665,450000.0
2005-11-10 15:31:00,7.681,7.771,7.656,7.656,500000.0
2005-11-10 15:32:00,7.644,7.708,7.592,7.708,450000.0
2005-11-10 15:33:00,7.691,7.712,7.629,7.707,400000.0
2005-11-10 15:34:00,7.609,7.734,7.597,7.606,400000.0
2005-11-10 15:35:00,7.676,7.73,7.648,7.68,400000.0
2005-11-10 15:36:00,7.685,7.726,7.591,7.719,550000.0
2005-11-10 15:37:00,7.631,7.71,7.596,7.688,400000.0
2005-11-10 15:38:00,7.687,7.802,7.687,7.691,450000.0
2005-11-10 15:39:00,7.698,7.698,7.603,7.603,250000.0
2005-11-10 15:40:00,7.642,7.774,7.642,7.646,450000.0
2005-11-10 15:41:00,7.609,7.733,7.609,7.711,400000.0
2005-11-10 15:42:00,7.732,7.732,7.63,7.65,350000.0
2005-11-10 15:43:00,7.662,7.717,7.601,7.61,450000.0
2005-11-10 15:44:00,7.731,7.75,7.648,7.735,350000.0
2005-11-10 15:45:00,7.752,7.752,7.655,7.734,450000.0
2005-11-10 15:46:00,7.619,7.739,7.619,7.645,400000.0
2005-11-10 15:47:00,7.712,7.76,7.604,7.614,550000.0
2005-11-10 15:48:00,7.636,7.694,7.605,7.618,350000.0
2005-11-10 15:49:00,7.686,7.736,7.664,7.736,350000.0
2005-11-10 15:50:00,7.653,7.75,7.616,7.736,550000.0
2005-11-10 15:51:00,7.703,7.759,7.603,7.635,350000.0
2005-11-10 15:52:00,7.61,7.737,7.604,7.604,350000.0
2005-11-10 15:53:00,7.709,7.753,7.628,7.694,500000.0
2005-11-10 15:54:00,7.696,7.719,7.651,7.719,450000.0
2005-11-10 15:55:00,7.59,7.715,7.59,7.703,500000.0
2005-11-10 15:56:00,7.617,7.78,7.617,7.677,450000.0
2005-11-10 15:57:00,7.63,7.667,7.594,7.641,450000.0
2005-11-10 15:58:00,7.629,7.726,7.629,7.726,500000.0
2005-11-10 15:59:00,7.731,7.777,7.646,7.662,450000.0
2005-11-10 16:00:00,7.708,7.732,7.602,7.686,500000.0
2005-11-10 16:01:00,7.702,7.702,7.568,7.568,400000.0
2005-11-10 16:02:00,7.561,7.661,7.516,7.656,550000.0
2005-11-10 16:03:00,7.725,7.731,7.61,7.667,450000.0
2005-11-10 16:04:00,7.59,7.716,7.585,7.685,550000.0
2005-11-10 16:05:00,7.593,7.736,7.593,7.736,250000.0
2005-11-10 16:06:00,7.645,7.743,7.603,7.7,350000.0
2005-11-10 16:07:00,7.633,7.716,7.614,7.614,500000.0
2005-11-10 16:08:00,7.594,7.701,7.594,7.636,550000.0
2005-11-10 16:09:00,7.602,7.719,7.594,7.719,350000.0
2005-11-10 16:10:00,7.685,7.691,7.57,7.686,500000.0
2005-11-10 16:11:00,7.583,7.768,7.583,7.603,500000.0
2005-11-10 16:12:00,7.656,7.701,7.635,7.661,350000.0
2005-11-10 16:13:00,7.65,7.734,7.63,7.734,450000.0
2005-11-10 16:14:00,7.736,7.736,7.603,7.656,500000.0
2005-11-10 16:15:00,7.731,7.733,7.591,7.591,350000.0
2005-11-10 16:16:00,7.665,7.734,7.615,7.7,550000.0
2005-11-10 16:17:00,7.706,7.736,7.611,7.611,350000.0
2005-11-10 16:18:00,7.726,7.73,7.603,7.693,400000.0
2005-11-10 16:19:00,7.718,7.725,7.651,7.725,200000.0
2005-11-10 16:20:00,7.746,7.763,7.634,7.634,550000.0
2005-11-10 16:21:00,7.653,7.761,7.622,7.713,500000.0
2005-11-10 16:22:00,7.71,7.715,7.625,7.667,450000.0
2005-11-10 16:23:00,7.636,7.77,7.636,7.641,400000.0
2005-11-10 16:24:00,7.694,7.755,7.607,7.744,550000.0
2005-11-10 16:25:00,7.719,7.74,7.641,7.728,350000.0
2005-11-10 16:26:00,7.699,7.74,7.596,7.596,550000.0
2005-11-10 16:27:00,7.653,7.738,7.628,7.716,500000.0
2005-11-10 16:28:00,7.688,7.727,7.638,7.726,400000.0
2005-11-10 16:30:00,7.663,7.774,7.646,7.709,550000.0
2005-11-10 16:32:00,7.697,7.744,7.624,7.636,400000.0
2005-11-10 16:33:00,7.637,7.744,7.637,7.666,350000.0
2005-11-10 16:34:00,7.679,7.739,7.64,7.739,350000.0
2005-11-10 16:35:00,7.646,7.742,7.574,7.655,500000.0
2005-11-10 16:36:00,7.739,7.739,7.622,7.647,500000.0
2005-11-10 16:37:00,7.729,7.729,7.618,7.634,500000.0
2005-11-10 16:38:00,7.568,7.677,7.56,7.585,450000.0
2005-11-10 16:39:00,7.649,7.725,7.618,7.705,500000.0
2005-11-10 16:40:00,7.677,7.733,7.645,7.732,350000.0
2005-11-10 16:41:00,7.608,7.688,7.608,7.616,350000.0
2005-11-10 16:42:00,7.615,7.719,7.602,7.719,500000.0
2005-11-10 16:43:00,7.613,7.748,7.613,7.638,350000.0
2005-11-10 16:44:00,7.727,7.741,7.599,7.599,400000.0
2005-11-10 16:45:00,7.593,7.673,7.593,7.647,400000.0
2005-11-10 16:46:00,7.637,7.689,7.629,7.686,350000.0
2005-11-10 16:47:00,7.6,7.715,7.561,7.6,600000.0
2005-11-10 16:48:00,7.673,7.702,7.57,7.641,500000.0
2005-11-10 16:49:00,7.674,7.721,7.591,7.591,450000.0
2005-11-10 16:50:00,7.627,7.741,7.614,7.724,550000.0
2005-11-10 16:51:00,7.689,7.689,7.552,7.552,400000.0
2005-11-10 16:52:00,7.601,7.699,7.591,7.699,450000.0
2005-11-10 16:53:00,7.597,7.687,7.565,7.61,350000.0
2005-11-10 16:56:00,7.608,7.705,7.576,7.588,400000.0
2005-11-10 16:57:00,7.695,7.713,7.592,7.592,400000.0
2005-11-10 16:58:00,7.609,7.729,7.609,7.666,500000.0
2005-11-10 16:59:00,7.61,7.724,7.61,7.624,400000.0
2005-11-10 17:00:00,7.702,7.702,7.563,7.563,350000.0
2005-11-10 17:01:00,7.611,7.717,7.577,7.622,500000.0
2005-11-10 17:02:00,7.625,7.712,7.625,7.665,400000.0
2005-11-10 17:03:00,7.622,7.692,7.59,7.652,500000.0
2005-11-10 17:04:00,7.611,7.711,7.574,7.639,350000.0
2005-11-10 17:05:00,7.724,7.736,7.557,7.655,400000.0
2005-11-10 17:06:00,7.711,7.711,7.58,7.671,350000.0
2005-11-10 17:08:00,7.573,7.715,7.573,7.644,500000.0
2005-11-10 17:09:00,7.584,7.71,7.556,7.615,550000.0
2005-11-10 17:10:00,7.677,7.718,7.628,7.682,350000.0
2005-11-10 17:11:00,7.704,7.725,7.58,7.595,400000.0
2005-11-10 17:12:00,7.683,7.724,7.634,7.643,400000.0
2005-11-10 17:13:00,7.616,7.723,7.588,7.715,450000.0
2005-11-10 17:14:00,7.65,7.721,7.598,7.685,550000.0
2005-11-10 17:15:00,7.591,7.699,7.562,7.632,350000.0
2005-11-10 17:16:00,7.698,7.698,7.565,7.644,450000.0
2005-11-10 17:17:00,7.698,7.698,7.616,7.616,500000.0
2005-11-10 17:18:00,7.67,7.705,7.618,7.705,350000.0
2005-11-10 17:19:00,7.585,7.681,7.57,7.68,450000.0
2005-11-10 17:21:00,7.704,7.718,7.602,7.718,300000.0
2005-11-10 17:22:00,7.65,7.738,7.609,7.609,500000.0
2005-11-10 17:23:00,7.609,7.699,7.596,7.684,550000.0
2005-11-10 17:24:00,7.682,7.689,7.592,7.61,350000.0
2005-11-10 17:25:00,7.688,7.719,7.61,7.719,400000.0
2005-11-10 17:26:00,7.608,7.715,7.587,7.671,450000.0
2005-11-10 17:27:00,7.697,7.723,7.615,7.694,400000.0
2005-11-10 17:28:00,7.667,7.745,7.597,7.597,550000.0
2005-11-10 17:29:00,7.61,7.753,7.61,7.736,500000.0
2005-11-10 17:30:00,7.579,7.713,7.579,7.698,450000.0
2005-11-10 17:31:00,7.664,7.731,7.61,7.681,600000.0
2005-11-10 17:32:00,7.61,7.727,7.61,7.659,400000.0
2005-11-10 17:33:00,7.639,7.679,7.55,7.679,400000.0
2005-11-10 17:34:00,7.674,7.711,7.565,7.703,450000.0
2005-11-10 17:35:00,7.643,7.703,7.58,7.638,500000.0
2005-11-10 17:36:00,7.657,7.719,7.583,7.701,450000.0
2005-11-10 17:37:00,7.705,7.705,7.591,7.666,550000.0
2005-11-10 17:38:00,7.629,7.691,7.592,7.628,400000.0
2005-11-10 17:40:00,7.59,7.7,7.59,7.69,500000.0
2005-11-10 17:41:00,7.645,7.689,7.579,7.659,400000.0
2005-11-10 17:42:00,7.58,7.719,7.58,7.677,500000.0
2005-11-10 17:43:00,7.717,7.726,7.578,7.613,400000.0
2005-11-10 17:44:00,7.705,7.716,7.616,7.689,450000.0
2005-11-10 17:45:00,7.651,7.775,7.643,7.665,550000.0
2005-11-10 17:46:00,7.698,7.751,7.615,7.615,400000.0
2005-11-10 17:47:00,7.715,7.735,7.63,7.67,400000.0
2005-11-10 17:48:00,7.716,7.725,7.625,7.725,400000.0
2005-11-10 17:49:00,7.68,7.723,7.629,7.685,350000.0
2005-11-10 17:50:00,7.711,7.769,7.63,7.63,550000.0
2005-11-10 17:51:00,7.654,7.754,7.598,7.644,550000.0
2005-11-10 17:52:00,7.686,7.705,7.594,7.609,350000.0
2005-11-10 17:53:00,7.676,7.75,7.652,7.652,500000.0
2005-11-10 17:54:00,7.645,7.731,7.601,7.731,350000.0
2005-11-10 17:55:00,7.625,7.727,7.62,7.692,350000.0
2005-11-10 17:56:00,7.608,7.764,7.608,7.662,400000.0
2005-11-10 17:57:00,7.69,7.691,7.615,7.668,400000.0
2005-11-10 17:58:00,7.679,7.695,7.616,7.658,450000.0
2005-11-10 17:59:00,7.593,7.712,7.589,7.712,350000.0
2005-11-10 18:00:00,7.616,7.726,7.616,7.7,350000.0
2005-11-10 18:01:00,7.67,7.727,7.581,7.643,450000.0
2005-11-10 18:02:00,7.624,7.713,7.624,7.691,500000.0
2005-11-10 18:03:00,7.65,7.678,7.614,7.655,350000.0
2005-11-10 18:04:00,7.705,7.708,7.564,7.632,400000.0
2005-11-10 18:05:00,7.643,7.735,7.616,7.735,550000.0
2005-11-10 18:06:00,7.668,7.731,7.592,7.592,450000.0
2005-11-10 18:07:00,7.727,7.727,7.594,7.707,400000.0
2005-11-10 18:08:00,7.731,7.746,7.663,7.663,200000.0
2005-11-10 18:09:00,7.667,7.682,7.58,7.639,300000.0
2005-11-10 18:11:00,7.612,7.733,7.584,7.698,450000.0
2005-11-10 18:12:00,7.632,7.692,7.587,7.624,550000.0
2005-11-10 18:13:00,7.625,7.703,7.58,7.703,300000.0
2005-11-10 18:14:00,7.608,7.715,7.608,7.689,400000.0
2005-11-10 18:15:00,7.624,7.665,7.622,7.622,400000.0
2005-11-10 18:16:00,7.554,7.674,7.547,7.547,400000.0
2005-11-10 18:17:00,7.64,7.705,7.605,7.605,450000.0
2005-11-10 18:18:00,7.624,7.67,7.544,7.544,500000.0
2005-11-10 18:19:00,7.686,7.686,7.606,7.672,400000.0
2005-11-10 18:20:00,7.575,7.659,7.525,7.648,400000.0
2005-11-10 18:21:00,7.608,7.685,7.577,7.652,550000.0
2005-11-10 18:22:00,7.648,7.659,7.562,7.562,400000.0
2005-11-10 18:23:00,7.68,7.698,7.613,7.689,400000.0
2005-11-10 18:24:00,7.677,7.683,7.585,7.683,400000.0
2005-11-10 18:25:00,7.597,7.646,7.545,7.581,500000.0
2005-11-10 18:26:00,7.603,7.688,7.584,7.688,550000.0
2005-11-10 18:27:00,7.625,7.674,7.553,7.579,550000.0
2005-11-10 18:28:00,7.639,7.639,7.522,7.63,350000.0
2005-11-10 18:29:00,7.596,7.66,7.551,7.66,350000.0
2005-11-10 18:30:00,7.624,7.661,7.543,7.61,450000.0
2005-11-10 18:31:00,7.641,7.642,7.567,7.623,350000.0
2005-11-10 18:32:00,7.58,7.644,7.524,7.583,450000.0
2005-11-10 18:33:00,7.629,7.663,7.558,7.663,400000.0
2005-11-10 18:34:00,7.653,7.706,7.591,7.677,400000.0
2005-11-10 18:35:00,7.588,7.663,7.588,7.602,350000.0
2005-11-10 18:36:00,7.592,7.64,7.53,7.616,550000.0
2005-11-10 18:37:00,7.588,7.677,7.578,7.612,500000.0
2005-11-10 18:38:00,7.634,7.66,7.541,7.604,450000.0
2005-11-10 18:39:00,7.621,7.63,7.536,7.629,400000.0
2005-11-10 18:40:00,7.513,7.661,7.513,7.6,500000.0
2005-11-10 18:41:00,7.587,7.66,7.581,7.639,500000.0
2005-11-10 18:42:00,7.6,7.691,7.546,7.582,550000.0
2005-11-10 18:43:00,7.611,7.666,7.541,7.666,400000.0
2005-11-10 18:44:00,7.637,7.643,7.537,7.592,500000.0
2005-11-10 18:45:00,7.558,7.678,7.558,7.639,350000.0
2005-11-10 18:46:00,7.564,7.669,7.543,7.669,350000.0
2005-11-10 18:47:00,7.555,7.663,7.515,7.632,400000.0
2005-11-10 18:48:00,7.647,7.717,7.563,7.633,500000.0
2005-11-10 18:49:00,7.603,7.659,7.579,7.659,400000.0
2005-11-10 18:50:00,7.569,7.643,7.567,7.628,350000.0
2005-11-10 18:51:00,7.657,7.684,7.556,7.576,450000.0
2005-11-10 18:52:00,7.648,7.726,7.58,7.699,550000.0
2005-11-10 18:53:00,7.659,7.713,7.636,7.671,450000.0
2005-11-10 18:54:00,7.616,7.646,7.588,7.611,400000.0
2005-11-10 18:55:00,7.587,7.69,7.566,7.637,350000.0
2005-11-10 18:56:00,7.647,7.647,7.507,7.636,550000.0
2005-11-10 18:57:00,7.673,7.673,7.527,7.635,450000.0
2005-11-10 18:58:00,7.668,7.673,7.593,7.651,350000.0
2005-11-10 18:59:00,7.6,7.653,7.6,7.633,450000.0
2005-11-10 19:00:00,7.61,7.685,7.548,7.685,350000.0
2005-11-10 19:01:00,7.585,7.633,7.537,7.608,500000.0
2005-11-10 19:02:00,7.597,7.653,7.548,7.548,400000.0
2005-11-10 19:03:00,7.651,7.66,7.577,7.581,350000.0
2005-11-10 19:04:00,7.679,7.691,7.609,7.627,450000.0
2005-11-10 19:05:00,7.665,7.702,7.57,7.606,350000.0
2005-11-10 19:06:00,7.669,7.697,7.573,7.697,400000.0
2005-11-10 19:07:00,7.654,7.68,7.582,7.617,400000.0
2005-11-10 19:08:00,7.612,7.707,7.605,7.605,350000.0
2005-11-10 19:09:00,7.563,7.681,7.548,7.616,500000.0
2005-11-10 19:10:00,7.668,7.747,7.597,7.667,550000.0
2005-11-10 19:11:00,7.666,7.704,7.666,7.704,150000.0
2005-11-10 19:12:00,7.617,7.717,7.617,7.69,350000.0
2005-11-10 19:14:00,7.588,7.687,7.581,7.687,400000.0
2005-11-10 19:16:00,7.711,7.711,7.646,7.674,350000.0
2005-11-10 19:17:00,7.594,7.7,7.594,7.687,350000.0
2005-11-10 19:18:00,7.585,7.708,7.585,7.655,350000.0
2005-11-10 19:19:00,7.675,7.689,7.574,7.689,400000.0
2005-11-10 19:20:00,7.623,7.691,7.607,7.644,250000.0
2005-11-10 19:21:00,7.678,7.678,7.604,7.664,250000.0
2005-11-10 19:22:00,7.655,7.677,7.548,7.58,400000.0
2005-11-10 19:24:00,7.652,7.666,7.566,7.666,400000.0
2005-11-10 19:25:00,7.561,7.641,7.549,7.556,350000.0
2005-11-10 19:26:00,7.628,7.695,7.573,7.695,500000.0
2005-11-10 19:27:00,7.57,7.689,7.57,7.578,150000.0
2005-11-10 19:29:00,7.673,7.673,7.562,7.657,500000.0
2005-11-10 19:32:00,7.694,7.694,7.574,7.613,800000.0
2005-11-10 19:33:00,7.699,7.712,7.676,7.712,300000.0
2005-11-10 19:34:00,7.664,7.69,7.625,7.67,400000.0
2005-11-10 19:35:00,7.578,7.676,7.561,7.561,250000.0
2005-11-10 19:36:00,7.62,7.704,7.561,7.697,400000.0
2005-11-10 19:37:00,7.711,7.711,7.568,7.669,500000.0
2005-11-10 19:38:00,7.606,7.721,7.606,7.667,250000.0
2005-11-10 19:39:00,7.609,7.67,7.58,7.663,500000.0
2005-11-10 19:40:00,7.582,7.744,7.582,7.674,750000.0
2005-11-10 19:41:00,7.628,7.721,7.563,7.625,500000.0
2005-11-10 19:42:00,7.701,7.701,7.612,7.62,600000.0
2005-11-10 19:43:00,7.612,7.686,7.593,7.617,350000.0
2005-11-10 19:44:00,7.668,7.698,7.588,7.691,450000.0
2005-11-10 19:45:00,7.687,7.687,7.586,7.675,350000.0
2005-11-10 19:46:00,7.65,7.709,7.591,7.591,400000.0
2005-11-10 19:48:00,7.647,7.658,7.54,7.625,550000.0
2005-11-10 19:49:00,7.624,7.671,7.567,7.572,350000.0
2005-11-10 19:50:00,7.693,7.75,7.6,7.705,650000.0
2005-11-10 19:54:00,7.575,7.692,7.552,7.677,350000.0
2005-11-10 19:55:00,7.564,7.693,7.564,7.607,600000.0
2005-11-10 20:00:00,7.613,7.709,7.607,7.684,350000.0
2005-11-10 20:01:00,7.557,7.696,7.557,7.64,400000.0
2005-11-10 20:02:00,7.661,7.697,7.556,7.61,650000.0
2005-11-10 20:03:00,7.603,7.669,7.603,7.663,250000.0
2005-11-10 20:04:00,7.558,7.621,7.534,7.621,350000.0
2005-11-10 20:05:00,7.667,7.7,7.559,7.601,750000.0
2005-11-10 20:06:00,7.645,7.679,7.555,7.595,400000.0
2005-11-10 20:07:00,7.62,7.658,7.571,7.577,300000.0
2005-11-10 20:08:00,7.643,7.678,7.538,7.641,450000.0
2005-11-10 20:09:00,7.529,7.654,7.519,7.548,500000.0
2005-11-10 20:10:00,7.539,7.663,7.539,7.592,350000.0
2005-11-10 20:11:00,7.568,7.678,7.568,7.678,350000.0
2005-11-10 20:12:00,7.539,7.669,7.539,7.584,500000.0
2005-11-10 20:13:00,7.669,7.694,7.553,7.555,500000.0
2005-11-10 20:14:00,7.609,7.666,7.564,7.645,450000.0
2005-11-10 20:15:00,7.578,7.663,7.57,7.641,450000.0
2005-11-10 20:16:00,7.656,7.656,7.507,7.576,350000.0
2005-11-10 20:19:00,7.555,7.682,7.555,7.657,450000.0
2005-11-10 20:20:00,7.677,7.677,7.555,7.647,750000.0
2005-11-10 20:21:00,7.635,7.689,7.532,7.567,450000.0
2005-11-10 20:22:00,7.692,7.692,7.579,7.58,450000.0
2005-11-10 20:23:00,7.546,7.665,7.546,7.665,900000.0
2005-11-10 20:24:00,7.691,7.695,7.601,7.643,500000.0
2005-11-10 20:25:00,7.655,7.681,7.543,7.649,800000.0
2005-11-10 20:26:00,7.678,7.689,7.566,7.566,600000.0
2005-11-10 20:27:00,7.702,7.728,7.594,7.663,1050000.0
2005-11-10 20:28:00,7.638,7.66,7.543,7.63,600000.0
2005-11-10 20:29:00,7.612,7.698,7.603,7.689,550000.0
2005-11-10 20:30:00,7.641,7.672,7.562,7.672,550000.0
2005-11-10 20:33:00,7.665,7.665,7.573,7.609,200000.0
2005-11-10 20:37:00,7.699,7.699,7.562,7.568,550000.0
2005-11-10 20:38:00,7.631,7.643,7.521,7.623,400000.0
2005-11-10 20:42:00,7.633,7.633,7.533,7.573,200000.0
2005-11-10 20:56:00,7.646,7.646,7.562,7.594,200000.0
2005-11-10 20:59:00,7.589,7.698,7.566,7.621,400000.0
2005-11-10 21:00:00,7.648,7.702,7.571,7.587,350000.0
2005-11-10 21:01:00,7.693,7.702,7.574,7.662,400000.0
2005-11-10 21:03:00,7.707,7.71,7.595,7.632,400000.0
2005-11-10 21:04:00,7.581,7.702,7.581,7.696,400000.0
2005-11-10 21:05:00,7.641,7.679,7.573,7.573,600000.0
2005-11-10 21:06:00,7.673,7.689,7.553,7.613,950000.0
2005-11-10 21:07:00,7.607,7.707,7.577,7.659,500000.0
2005-11-10 21:10:00,7.588,7.616,7.584,7.584,200000.0
2005-11-10 21:15:00,7.558,7.692,7.558,7.692,100000.0
2005-11-10 21:16:00,7.635,7.689,7.572,7.643,300000.0
2005-11-10 21:18:00,7.555,7.709,7.555,7.59,450000.0
2005-11-10 21:26:00,7.696,7.696,7.591,7.683,200000.0
2005-11-10 21:27:00,7.636,7.677,7.576,7.576,450000.0
2005-11-10 21:28:00,7.674,7.674,7.55,7.613,400000.0
2005-11-10 21:29:00,7.69,7.69,7.584,7.614,500000.0
2005-11-10 21:30:00,7.568,7.699,7.556,7.645,350000.0
2005-11-10 21:34:00,7.606,7.697,7.588,7.68,450000.0
2005-11-10 21:35:00,7.689,7.689,7.568,7.568,350000.0
2005-11-10 21:36:00,7.643,7.657,7.566,7.648,550000.0
2005-11-10 21:37:00,7.685,7.707,7.57,7.67,300000.0
2005-11-10 21:38:00,7.628,7.719,7.578,7.711,300000.0
2005-11-10 21:40:00,7.653,7.653,7.553,7.593,200000.0
2005-11-10 21:43:00,7.566,7.684,7.566,7.608,400000.0
2005-11-10 21:44:00,7.618,7.68,7.581,7.636,450000.0
2005-11-10 21:47:00,7.686,7.686,7.602,7.634,200000.0
2005-11-10 21:54:00,7.675,7.678,7.562,7.606,500000.0
2005-11-10 21:57:00,7.643,7.704,7.579,7.613,300000.0
2005-11-10 22:00:00,7.663,7.663,7.512,7.58,450000.0
2005-11-10 22:01:00,7.59,7.678,7.565,7.657,350000.0
2005-11-10 22:02:00,7.534,7.669,7.534,7.611,750000.0
2005-11-10 22:03:00,7.64,7.679,7.56,7.661,400000.0
2005-11-10 22:04:00,7.571,7.667,7.57,7.658,400000.0
2005-11-10 22:10:00,7.659,7.659,7.58,7.613,200000.0
2005-11-10 22:12:00,7.677,7.677,7.592,7.625,200000.0
2005-11-10 22:17:00,7.661,7.661,7.557,7.595,200000.0
2005-11-10 22:19:00,7.651,7.651,7.567,7.624,250000.0
2005-11-10 22:35:00,7.613,7.645,7.551,7.587,400000.0
2005-11-10 22:37:00,7.629,7.662,7.629,7.637,150000.0
2005-11-10 22:41:00,7.676,7.676,7.554,7.66,450000.0
2005-11-10 22:42:00,7.55,7.625,7.55,7.561,200000.0
2005-11-10 22:43:00,7.613,7.698,7.569,7.642,350000.0
2005-11-10 22:44:00,7.587,7.673,7.579,7.59,350000.0
2005-11-10 22:47:00,7.653,7.653,7.57,7.603,200000.0
2005-11-10 22:51:00,7.555,7.605,7.555,7.605,100000.0
2005-11-10 22:52:00,7.631,7.639,7.548,7.548,200000.0
2005-11-10 22:54:00,7.62,7.633,7.57,7.57,300000.0
2005-11-10 22:55:00,7.616,7.658,7.554,7.621,350000.0
2005-11-10 22:57:00,7.652,7.652,7.599,7.599,150000.0
2005-11-10 23:03:00,7.55,7.642,7.543,7.642,250000.0
2005-11-10 23:06:00,7.668,7.676,7.6,7.632,300000.0
2005-11-10 23:09:00,7.643,7.643,7.641,7.641,100000.0
2005-11-10 23:17:00,7.644,7.644,7.544,7.584,200000.0
2005-11-10 23:19:00,7.57,7.644,7.57,7.644,300000.0
2005-11-10 23:20:00,7.683,7.683,7.544,7.625,500000.0
2005-11-10 23:39:00,7.633,7.633,7.534,7.573,200000.0
2005-11-10 23:44:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 23:48:00,7.625,7.625,7.59,7.59,200000.0
2005-11-10 23:50:00,7.556,7.664,7.539,7.664,400000.0
2005-11-10 23:56:00,7.648,7.648,7.563,7.595,200000.0
2005-11-11 00:00:00,7.68,7.75,7.64,7.74,450000.0
2005-11-11 00:02:00,7.624,7.676,7.585,7.638,450000.0
2005-11-11 00:04:00,7.647,7.647,7.522,7.598,400000.0
2005-11-11 00:05:00,7.569,7.628,7.569,7.628,100000.0
2005-11-11 00:08:00,7.64,7.7,7.551,7.7,200000.0
2005-11-11 00:09:00,7.651,7.711,7.568,7.568,350000.0
2005-11-11 00:20:00,7.677,7.677,7.593,7.625,200000.0
2005-11-11 00:29:00,7.695,7.695,7.579,7.6,300000.0
2005-11-11 00:31:00,7.655,7.655,7.563,7.599,200000.0
2005-11-11 00:34:00,7.643,7.643,7.543,7.583,200000.0
2005-11-11 00:42:00,7.621,7.651,7.545,7.642,650000.0
2005-11-11 00:44:00,7.595,7.711,7.584,7.648,600000.0
2005-11-11 00:45:00,7.568,7.697,7.55,7.663,300000.0
2005-11-11 00:48:00,7.685,7.685,7.62,7.63,300000.0
2005-11-11 00:50:00,7.614,7.659,7.534,7.595,500000.0
2005-11-11 00:51:00,7.648,7.663,7.565,7.625,250000.0
2005-11-11 00:53:00,7.664,7.687,7.556,7.591,450000.0
2005-11-11 01:10:00,7.657,7.657,7.573,7.605,200000.0
2005-11-11 01:13:00,7.639,7.664,7.639,7.664,100000.0
2005-11-11 01:14:00,7.644,7.678,7.624,7.672,250000.0
2005-11-11 01:15:00,7.624,7.67,7.624,7.67,100000.0
2005-11-11 01:16:00,7.564,7.637,7.564,7.625,250000.0
2005-11-11 01:18:00,7.567,7.632,7.567,7.632,100000.0
2005-11-11 01:21:00,7.585,7.662,7.556,7.598,650000.0
2005-11-11 01:22:00,7.646,7.693,7.595,7.666,400000.0
2005-11-11 01:23:00,7.69,7.711,7.578,7.655,500000.0
2005-11-11 01:24:00,7.552,7.683,7.551,7.646,400000.0
2005-11-11 01:26:00,7.667,7.667,7.582,7.615,200000.0
2005-11-11 01:30:00,7.659,7.713,7.561,7.561,550000.0
2005-11-11 01:31:00,7.605,7.681,7.53,7.672,400000.0
2005-11-11 01:32:00,7.644,7.68,7.579,7.579,600000.0
2005-11-11 01:34:00,7.586,7.7,7.576,7.643,400000.0
2005-11-11 01:38:00,7.635,7.635,7.534,7.574,200000.0
2005-11-11 01:43:00,7.643,7.643,7.56,7.593,200000.0
2005-11-11 02:01:00,7.694,7.694,7.583,7.611,400000.0
2005-11-11 02:04:00,7.614,7.699,7.575,7.609,500000.0
2005-11-11 02:06:00,7.647,7.689,7.548,7.548,500000.0
2005-11-11 02:09:00,7.642,7.693,7.556,7.591,350000.0
2005-11-11 02:10:00,7.559,7.672,7.559,7.672,350000.0
2005-11-11 02:15:00,7.582,7.675,7.519,7.675,600000.0
2005-11-11 02:19:00,7.611,7.669,7.561,7.561,450000.0
2005-11-11 02:21:00,7.595,7.652,7.574,7.63,400000.0
2005-11-11 02:22:00,7.653,7.653,7.54,7.54,400000.0
2005-11-11 02:23:00,7.678,7.678,7.625,7.635,450000.0
2005-11-11 02:26:00,7.565,7.675,7.565,7.638,400000.0
2005-11-11 02:27:00,7.58,7.689,7.58,7.61,400000.0
2005-11-11 02:28:00,7.549,7.669,7.549,7.66,350000.0
2005-11-11 02:33:00,7.664,7.664,7.55,7.59,550000.0
2005-11-11 02:34:00,7.631,7.665,7.534,7.652,450000.0
2005-11-11 02:40:00,7.631,7.666,7.523,7.63,650000.0
2005-11-11 02:42:00,7.629,7.675,7.562,7.562,300000.0
2005-11-11 02:43:00,7.623,7.666,7.535,7.548,800000.0
2005-11-11 02:44:00,7.597,7.664,7.597,7.606,150000.0
2005-11-11 02:45:00,7.546,7.625,7.546,7.625,250000.0
2005-11-11 02:49:00,7.587,7.693,7.569,7.673,350000.0
2005-11-11 02:50:00,7.643,7.68,7.582,7.642,350000.0
2005-11-11 02:51:00,7.601,7.644,7.507,7.586,600000.0
2005-11-11 02:52:00,7.543,7.673,7.543,7.623,450000.0
2005-11-11 02:53:00,7.635,7.682,7.564,7.645,350000.0
2005-11-11 02:54:00,7.624,7.677,7.591,7.659,350000.0
2005-11-11 02:55:00,7.572,7.677,7.551,7.677,450000.0
2005-11-11 02:56:00,7.68,7.726,7.607,7.623,500000.0
2005-11-11 03:01:00,7.655,7.655,7.571,7.603,200000.0
2005-11-11 03:03:00,7.655,7.655,7.563,7.599,200000.0
2005-11-11 03:07:00,7.663,7.663,7.579,7.613,200000.0
2005-11-11 03:11:00,7.654,7.669,7.586,7.643,500000.0
2005-11-11 03:16:00,7.672,7.672,7.552,7.646,750000.0
2005-11-11 03:17:00,7.672,7.672,7.561,7.67,350000.0
2005-11-11 03:18:00,7.709,7.725,7.581,7.581,500000.0
2005-11-11 03:20:00,7.666,7.666,7.552,7.552,550000.0
2005-11-11 03:21:00,7.658,7.658,7.658,7.658,50000.0
2005-11-11 03:23:00,7.591,7.71,7.573,7.591,550000.0
2005-11-11 03:24:00,7.662,7.712,7.566,7.617,650000.0
2005-11-11 03:25:00,7.645,7.695,7.577,7.577,450000.0
2005-11-11 03:26:00,7.62,7.67,7.527,7.615,750000.0
2005-11-11 03:27:00,7.584,7.69,7.584,7.603,750000.0
2005-11-11 03:28:00,7.607,7.715,7.573,7.622,550000.0
2005-11-11 03:30:00,7.685,7.685,7.594,7.594,100000.0
2005-11-11 03:33:00,7.652,7.674,7.582,7.622,350000.0
2005-11-11 03:34:00,7.557,7.688,7.557,7.658,250000.0
2005-11-11 03:37:00,7.66,7.673,7.573,7.673,200000.0
2005-11-11 03:39:00,7.652,7.699,7.551,7.658,450000.0
2005-11-11 03:42:00,7.574,7.662,7.574,7.625,250000.0
2005-11-11 03:47:00,7.702,7.702,7.58,7.647,150000.0
2005-11-11 03:50:00,7.702,7.733,7.58,7.606,700000.0
2005-11-11 03:51:00,7.623,7.696,7.559,7.633,650000.0
2005-11-11 03:53:00,7.591,7.698,7.551,7.551,400000.0
2005-11-11 03:54:00,7.649,7.663,7.576,7.583,300000.0
2005-11-11 03:55:00,7.579,7.66,7.549,7.591,550000.0
2005-11-11 04:00:00,7.653,7.687,7.526,7.576,600000.0
2005-11-11 04:01:00,7.589,7.695,7.583,7.655,350000.0
2005-11-11 04:02:00,7.657,7.691,7.576,7.662,600000.0
2005-11-11 04:04:00,7.654,7.654,7.554,7.594,200000.0
2005-11-11 04:07:00,7.633,7.679,7.54,7.58,350000.0
2005-11-11 04:08:00,7.664,7.692,7.581,7.583,500000.0
2005-11-11 04:09:00,7.69,7.69,7.568,7.64,350000.0
2005-11-11 04:10:00,7.619,7.673,7.536,7.673,500000.0
2005-11-11 04:12:00,7.628,7.698,7.575,7.653,750000.0
2005-11-11 04:13:00,7.658,7.666,7.539,7.625,550000.0
2005-11-11 04:15:00,7.629,7.682,7.519,7.635,600000.0
2005-11-11 04:16:00,7.683,7.717,7.566,7.566,500000.0
2005-11-11 04:17:00,7.655,7.677,7.517,7.628,350000.0
2005-11-11 04:18:00,7.551,7.672,7.551,7.62,750000.0
2005-11-11 04:20:00,7.675,7.715,7.583,7.659,650000.0
2005-11-11 04:21:00,7.688,7.688,7.581,7.581,250000.0
2005-11-11 04:22:00,7.563,7.656,7.561,7.642,400000.0
2005-11-11 04:26:00,7.61,7.672,7.544,7.607,650000.0
2005-11-11 04:27:00,7.695,7.695,7.576,7.645,200000.0
2005-11-11 04:28:00,7.555,7.683,7.555,7.575,500000.0
2005-11-11 04:29:00,7.676,7.676,7.565,7.565,450000.0
2005-11-11 04:31:00,7.604,7.667,7.547,7.667,550000.0
2005-11-11 04:33:00,7.669,7.669,7.579,7.613,350000.0
2005-11-11 04:39:00,7.675,7.675,7.521,7.597,700000.0
2005-11-11 04:40:00,7.616,7.684,7.58,7.637,650000.0
2005-11-11 04:41:00,7.637,7.685,7.531,7.677,550000.0
2005-11-11 04:42:00,7.62,7.694,7.569,7.583,500000.0
2005-11-11 04:46:00,7.672,7.672,7.553,7.603,200000.0
2005-11-11 04:52:00,7.613,7.684,7.559,7.559,400000.0
2005-11-11 04:53:00,7.674,7.674,7.552,7.661,200000.0
2005-11-11 04:54:00,7.682,7.696,7.682,7.696,150000.0
2005-11-11 04:58:00,7.662,7.693,7.556,7.593,450000.0
2005-11-11 05:02:00,7.646,7.656,7.548,7.595,450000.0
2005-11-11 05:04:00,7.627,7.7,7.539,7.539,500000.0
2005-11-11 05:08:00,7.631,7.636,7.555,7.625,300000.0
2005-11-11 05:09:00,7.684,7.684,7.643,7.643,400000.0
2005-11-11 05:10:00,7.629,7.642,7.581,7.581,350000.0
2005-11-11 05:11:00,7.558,7.638,7.558,7.638,150000.0
2005-11-11 05:14:00,7.638,7.707,7.55,7.674,650000.0
2005-11-11 05:15:00,7.602,7.705,7.56,7.579,500000.0
2005-11-11 05:17:00,7.6,7.701,7.566,7.566,600000.0
2005-11-11 05:26:00,7.685,7.685,7.557,7.61,400000.0
2005-11-11 05:33:00,7.684,7.695,7.645,7.695,300000.0
2005-11-11 05:34:00,7.695,7.695,7.558,7.664,500000.0
2005-11-11 05:35:00,7.64,7.674,7.593,7.644,550000.0
2005-11-11 05:39:00,7.597,7.703,7.597,7.69,200000.0
2005-11-11 05:40:00,7.688,7.688,7.572,7.601,250000.0
2005-11-11 05:41:00,7.647,7.691,7.6,7.624,200000.0
2005-11-11 05:42:00,7.686,7.686,7.584,7.604,350000.0
2005-11-11 05:43:00,7.677,7.7,7.566,7.566,300000.0
2005-11-11 05:44:00,7.684,7.7,7.584,7.7,300000.0
2005-11-11 05:46:00,7.651,7.696,7.567,7.656,350000.0
2005-11-11 05:47:00,7.619,7.668,7.553,7.603,550000.0
2005-11-11 05:48:00,7.678,7.706,7.585,7.684,400000.0
2005-11-11 05:51:00,7.666,7.691,7.613,7.666,450000.0
2005-11-11 05:52:00,7.663,7.669,7.552,7.66,450000.0
2005-11-11 05:53:00,7.562,7.645,7.562,7.645,350000.0
2005-11-11 05:54:00,7.618,7.654,7.61,7.627,300000.0
2005-11-11 05:55:00,7.614,7.667,7.563,7.606,350000.0
2005-11-11 05:56:00,7.678,7.678,7.578,7.657,350000.0
2005-11-11 05:57:00,7.615,7.668,7.578,7.668,200000.0
2005-11-11 05:58:00,7.615,7.615,7.584,7.584,100000.0
2005-11-11 05:59:00,7.666,7.688,7.62,7.688,400000.0
2005-11-11 06:04:00,7.652,7.705,7.557,7.613,400000.0
2005-11-11 06:06:00,7.611,7.682,7.582,7.582,250000.0
2005-11-11 06:08:00,7.675,7.675,7.566,7.659,400000.0
2005-11-11 06:09:00,7.656,7.656,7.576,7.648,200000.0
2005-11-11 06:10:00,7.654,7.662,7.654,7.662,150000.0
2005-11-11 06:11:00,7.592,7.666,7.537,7.653,350000.0
2005-11-11 06:15:00,7.668,7.701,7.591,7.701,400000.0
2005-11-11 06:19:00,7.676,7.676,7.592,7.624,200000.0
2005-11-11 06:21:00,7.636,7.723,7.636,7.723,200000.0
2005-11-11 06:22:00,7.665,7.665,7.66,7.66,150000.0
2005-11-11 06:24:00,7.666,7.666,7.666,7.666,50000.0
2005-11-11 06:25:00,7.685,7.685,7.601,7.601,150000.0
2005-11-11 06:26:00,7.696,7.714,7.599,7.599,400000.0
2005-11-11 06:28:00,7.679,7.679,7.576,7.627,300000.0
2005-11-11 06:30:00,7.661,7.681,7.592,7.629,350000.0
2005-11-11 06:31:00,7.635,7.703,7.618,7.62,650000.0
2005-11-11 06:32:00,7.656,7.72,7.59,7.715,350000.0
2005-11-11 06:33:00,7.565,7.681,7.565,7.66,750000.0
2005-11-11 06:34:00,7.625,7.695,7.6,7.6,500000.0
2005-11-11 06:35:00,7.712,7.712,7.594,7.71,350000.0
2005-11-11 06:38:00,7.682,7.696,7.52,7.667,500000.0
2005-11-11 06:44:00,7.659,7.659,7.6,7.617,200000.0
2005-11-11 06:47:00,7.701,7.706,7.58,7.704,550000.0
2005-11-11 06:49:00,7.63,7.68,7.573,7.573,400000.0
2005-11-11 06:50:00,7.644,7.736,7.58,7.58,300000.0
2005-11-11 06:51:00,7.615,7.698,7.607,7.645,400000.0
2005-11-11 06:52:00,7.623,7.71,7.562,7.676,700000.0
2005-11-11 06:53:00,7.621,7.682,7.574,7.658,700000.0
2005-11-11 06:55:00,7.643,7.643,7.641,7.641,100000.0
2005-11-11 06:58:00,7.64,7.691,7.54,7.642,650000.0
2005-11-11 07:01:00,7.66,7.674,7.567,7.671,500000.0
2005-11-11 07:05:00,7.665,7.665,7.573,7.609,200000.0
2005-11-11 07:15:00,7.606,7.676,7.586,7.586,200000.0
2005-11-11 07:17:00,7.616,7.682,7.59,7.669,400000.0
2005-11-11 07:18:00,7.661,7.668,7.604,7.662,400000.0
2005-11-11 07:21:00,7.575,7.731,7.575,7.668,450000.0
2005-11-11 07:22:00,7.645,7.646,7.619,7.619,250000.0
2005-11-11 07:23:00,7.597,7.711,7.595,7.681,600000.0
2005-11-11 07:24:00,7.677,7.677,7.56,7.647,400000.0
2005-11-11 07:32:00,7.598,7.64,7.564,7.598,250000.0
2005-11-11 07:33:00,7.628,7.656,7.539,7.539,350000.0
2005-11-11 07:34:00,7.674,7.689,7.587,7.662,350000.0
2005-11-11 07:35:00,7.629,7.671,7.553,7.671,250000.0
2005-11-11 07:36:00,7.622,7.713,7.622,7.64,500000.0
2005-11-11 07:41:00,7.683,7.688,7.57,7.57,250000.0
2005-11-11 07:43:00,7.58,7.676,7.543,7.658,450000.0
2005-11-11 07:44:00,7.666,7.694,7.579,7.618,500000.0
2005-11-11 07:49:00,7.658,7.678,7.558,7.678,350000.0
2005-11-11 07:54:00,7.665,7.681,7.616,7.628,400000.0
2005-11-11 07:56:00,7.657,7.672,7.56,7.651,550000.0
2005-11-11 08:00:00,7.676,7.699,7.676,7.699,100000.0
2005-11-11 08:03:00,7.573,7.655,7.573,7.653,450000.0
2005-11-11 08:05:00,7.594,7.678,7.537,7.611,550000.0
2005-11-11 08:06:00,7.588,7.662,7.563,7.608,400000.0
2005-11-11 08:07:00,7.704,7.705,7.596,7.685,500000.0
2005-11-11 08:14:00,7.57,7.678,7.55,7.655,400000.0
2005-11-11 08:16:00,7.638,7.703,7.638,7.667,350000.0
2005-11-11 08:17:00,7.708,7.708,7.608,7.685,650000.0
2005-11-11 08:21:00,7.604,7.714,7.579,7.628,550000.0
2005-11-11 08:22:00,7.596,7.708,7.577,7.591,350000.0
2005-11-11 08:25:00,7.569,7.689,7.569,7.663,350000.0
2005-11-11 08:26:00,7.679,7.679,7.565,7.678,500000.0
2005-11-11 08:27:00,7.628,7.666,7.622,7.666,250000.0
2005-11-11 08:29:00,7.555,7.65,7.516,7.65,400000.0
2005-11-11 08:32:00,7.712,7.712,7.659,7.659,350000.0
2005-11-11 08:33:00,7.67,7.707,7.568,7.662,400000.0
2005-11-11 08:37:00,7.651,7.712,7.608,7.672,250000.0
2005-11-11 08:40:00,7.657,7.711,7.632,7.679,250000.0
2005-11-11 08:42:00,7.716,7.716,7.615,7.679,450000.0
2005-11-11 08:43:00,7.631,7.757,7.608,7.636,500000.0
2005-11-11 08:44:00,7.626,7.681,7.606,7.681,350000.0
2005-11-11 08:51:00,7.667,7.7,7.595,7.647,350000.0
2005-11-11 08:53:00,7.687,7.697,7.614,7.678,400000.0
2005-11-11 08:55:00,7.718,7.72,7.595,7.72,250000.0
2005-11-11 08:56:00,7.626,7.722,7.6,7.661,550000.0
2005-11-11 08:57:00,7.653,7.689,7.576,7.648,550000.0
2005-11-11 08:58:00,7.675,7.699,7.595,7.624,300000.0
2005-11-11 08:59:00,7.712,7.726,7.588,7.669,500000.0
2005-11-11 09:09:00,7.587,7.698,7.577,7.577,450000.0
2005-11-11 09:10:00,7.665,7.671,7.551,7.661,350000.0
2005-11-11 09:12:00,7.681,7.738,7.596,7.602,550000.0
2005-11-11 09:17:00,7.709,7.725,7.593,7.69,550000.0
2005-11-11 09:18:00,7.668,7.704,7.591,7.661,400000.0
2005-11-11 09:22:00,7.678,7.678,7.523,7.58,550000.0
2005-11-11 09:23:00,7.607,7.709,7.582,7.662,450000.0
2005-11-11 09:25:00,7.709,7.724,7.63,7.632,350000.0
2005-11-11 09:26:00,7.676,7.689,7.588,7.689,250000.0
2005-11-11 09:33:00,7.666,7.716,7.577,7.698,450000.0
2005-11-11 09:40:00,7.574,7.662,7.53,7.546,550000.0
2005-11-11 09:41:00,7.631,7.678,7.57,7.57,350000.0
2005-11-11 09:42:00,7.656,7.685,7.586,7.605,400000.0
2005-11-11 09:44:00,7.614,7.7,7.576,7.617,350000.0
2005-11-11 09:45:00,7.554,7.677,7.554,7.677,100000.0
2005-11-11 09:47:00,7.667,7.685,7.554,7.663,550000.0
2005-11-11 09:49:00,7.644,7.702,7.584,7.627,350000.0
2005-11-11 09:50:00,7.623,7.731,7.584,7.601,500000.0
2005-11-11 09:51:00,7.628,7.71,7.617,7.678,350000.0
2005-11-11 10:00:00,7.678,7.678,7.55,7.66,550000.0
2005-11-11 10:04:00,7.676,7.695,7.607,7.632,400000.0
2005-11-11 10:16:00,7.6,7.753,7.6,7.686,400000.0
2005-11-11 10:17:00,7.631,7.663,7.568,7.581,400000.0
2005-11-11 10:18:00,7.569,7.732,7.569,7.587,450000.0
2005-11-11 10:20:00,7.602,7.665,7.575,7.575,550000.0
2005-11-11 10:23:00,7.681,7.707,7.576,7.667,450000.0
2005-11-11 10:24:00,7.7,7.7,7.543,7.699,900000.0
2005-11-11 10:27:00,7.673,7.698,7.596,7.698,450000.0
2005-11-11 10:30:00,7.607,7.68,7.555,7.594,400000.0
2005-11-11 10:33:00,7.654,7.718,7.569,7.718,400000.0
2005-11-11 10:34:00,7.722,7.722,7.575,7.671,500000.0
2005-11-11 10:35:00,7.596,7.712,7.593,7.635,400000.0
2005-11-11 10:36:00,7.628,7.723,7.594,7.607,500000.0
2005-11-11 10:39:00,7.7,7.746,7.597,7.597,650000.0
2005-11-11 10:40:00,7.676,7.677,7.553,7.677,550000.0
2005-11-11 10:41:00,7.682,7.703,7.593,7.596,350000.0
2005-11-11 10:43:00,7.646,7.704,7.544,7.585,400000.0
2005-11-11 10:44:00,7.646,7.704,7.56,7.674,900000.0
2005-11-11 10:45:00,7.673,7.714,7.588,7.669,350000.0
2005-11-11 10:46:00,7.68,7.733,7.627,7.722,400000.0
2005-11-11 10:47:00,7.676,7.713,7.576,7.576,350000.0
2005-11-11 10:49:00,7.695,7.695,7.589,7.593,600000.0
2005-11-11 10:50:00,7.664,7.709,7.588,7.588,800000.0
2005-11-11 10:53:00,7.659,7.697,7.572,7.619,500000.0
2005-11-11 10:57:00,7.662,7.706,7.566,7.671,450000.0
2005-11-11 10:59:00,7.679,7.718,7.559,7.559,450000.0
2005-11-11 11:00:00,7.628,7.714,7.577,7.608,350000.0
2005-11-11 11:01:00,7.58,7.714,7.58,7.672,500000.0
2005-11-11 11:02:00,7.713,7.713,7.569,7.632,400000.0
2005-11-11 11:04:00,7.704,7.715,7.608,7.709,400000.0
2005-11-11 11:05:00,7.589,7.733,7.589,7.608,550000.0
2005-11-11 11:07:00,7.651,7.692,7.572,7.692,450000.0
2005-11-11 11:08:00,7.645,7.769,7.638,7.739,350000.0
2005-11-11 11:11:00,7.698,7.724,7.598,7.696,350000.0
2005-11-11 11:12:00,7.706,7.718,7.598,7.67,550000.0
2005-11-11 11:13:00,7.68,7.726,7.592,7.709,500000.0
2005-11-11 11:16:00,7.614,7.693,7.589,7.693,500000.0
2005-11-11 11:18:00,7.636,7.689,7.632,7.646,350000.0
2005-11-11 11:19:00,7.592,7.703,7.568,7.703,550000.0
2005-11-11 11:20:00,7.673,7.713,7.589,7.62,400000.0
2005-11-11 11:21:00,7.695,7.695,7.557,7.671,450000.0
2005-11-11 11:22:00,7.724,7.741,7.587,7.587,400000.0
2005-11-11 11:24:00,7.649,7.709,7.589,7.666,550000.0
2005-11-11 11:25:00,7.599,7.715,7.599,7.603,550000.0
2005-11-11 11:26:00,7.693,7.724,7.604,7.718,400000.0
2005-11-11 11:28:00,7.596,7.674,7.577,7.674,350000.0
2005-11-11 11:29:00,7.615,7.685,7.588,7.611,500000.0
2005-11-11 11:30:00,7.683,7.683,7.566,7.566,500000.0
2005-11-11 11:31:00,7.672,7.703,7.598,7.653,350000.0
2005-11-11 11:32:00,7.637,7.673,7.561,7.561,450000.0
2005-11-11 11:34:00,7.656,7.667,7.567,7.663,550000.0
2005-11-11 11:35:00,7.651,7.683,7.537,7.62,450000.0
2005-11-11 11:36:00,7.592,7.689,7.549,7.608,550000.0
2005-11-11 11:37:00,7.586,7.683,7.538,7.647,400000.0
2005-11-11 11:42:00,7.566,7.667,7.566,7.661,350000.0
2005-11-11 11:45:00,7.587,7.68,7.587,7.654,550000.0
2005-11-11 11:49:00,7.655,7.718,7.581,7.645,350000.0
2005-11-11 11:50:00,7.634,7.691,7.576,7.691,350000.0
2005-11-11 11:51:00,7.555,7.673,7.555,7.655,450000.0
2005-11-11 11:52:00,7.579,7.673,7.532,7.673,450000.0
2005-11-11 11:56:00,7.624,7.693,7.614,7.62,350000.0
2005-11-11 11:59:00,7.657,7.692,7.586,7.627,450000.0
2005-11-11 12:00:00,7.656,7.667,7.568,7.568,350000.0
2005-11-11 12:01:00,7.705,7.748,7.61,7.636,500000.0
2005-11-11 12:04:00,7.633,7.69,7.577,7.577,350000.0
2005-11-11 12:05:00,7.658,7.686,7.552,7.597,350000.0
2005-11-11 12:08:00,7.678,7.698,7.567,7.698,450000.0
2005-11-11 12:11:00,7.613,7.638,7.544,7.572,300000.0
2005-11-11 12:20:00,7.607,7.656,7.539,7.602,500000.0
2005-11-11 12:21:00,7.649,7.684,7.564,7.648,500000.0
2005-11-11 12:22:00,7.686,7.686,7.582,7.654,400000.0
2005-11-11 12:23:00,7.694,7.694,7.568,7.578,400000.0
2005-11-11 12:24:00,7.68,7.68,7.558,7.653,600000.0
2005-11-11 12:25:00,7.68,7.68,7.57,7.656,450000.0
2005-11-11 12:27:00,7.659,7.694,7.586,7.672,550000.0
2005-11-11 12:29:00,7.659,7.7,7.552,7.56,500000.0
2005-11-11 12:30:00,7.587,7.706,7.587,7.706,450000.0
2005-11-11 12:31:00,7.667,7.67,7.607,7.659,350000.0
2005-11-11 12:32:00,7.561,7.696,7.561,7.583,350000.0
2005-11-11 12:33:00,7.699,7.702,7.576,7.576,350000.0
2005-11-11 12:34:00,7.581,7.699,7.561,7.561,450000.0
2005-11-11 12:35:00,7.707,7.707,7.584,7.584,350000.0
2005-11-11 12:39:00,7.668,7.704,7.561,7.657,450000.0
2005-11-11 12:42:00,7.562,7.654,7.542,7.654,550000.0
2005-11-11 12:44:00,7.677,7.733,7.602,7.607,450000.0
2005-11-11 12:46:00,7.603,7.733,7.587,7.587,500000.0
2005-11-11 12:47:00,7.627,7.725,7.57,7.642,350000.0
2005-11-11 12:51:00,7.58,7.705,7.574,7.705,500000.0
2005-11-11 12:52:00,7.62,7.688,7.577,7.68,500000.0
2005-11-11 12:53:00,7.608,7.694,7.605,7.681,500000.0
2005-11-11 12:54:00,7.697,7.712,7.605,7.654,450000.0
2005-11-11 12:55:00,7.645,7.717,7.619,7.717,450000.0
2005-11-11 12:56:00,7.68,7.726,7.603,7.613,450000.0
2005-11-11 12:57:00,7.679,7.727,7.587,7.587,400000.0
2005-11-11 12:58:00,7.632,7.734,7.595,7.6,400000.0
2005-11-11 13:00:00,7.672,7.672,7.546,7.616,500000.0
2005-11-11 13:01:00,7.557,7.69,7.557,7.644,400000.0
2005-11-11 13:04:00,7.638,7.709,7.582,7.593,450000.0
2005-11-11 13:05:00,7.543,7.658,7.543,7.658,400000.0
2005-11-11 13:06:00,7.697,7.697,7.545,7.65,450000.0
2005-11-11 13:09:00,7.726,7.764,7.627,7.627,450000.0
2005-11-11 13:13:00,7.709,7.709,7.55,7.66,450000.0
2005-11-11 13:14:00,7.572,7.711,7.572,7.694,350000.0
2005-11-11 13:16:00,7.672,7.672,7.553,7.659,350000.0
2005-11-11 13:17:00,7.692,7.708,7.586,7.703,450000.0
2005-11-11 13:19:00,7.609,7.683,7.555,7.586,400000.0
2005-11-11 13:20:00,7.607,7.679,7.573,7.632,500000.0
2005-11-11 13:21:00,7.577,7.689,7.577,7.577,350000.0
2005-11-11 13:23:00,7.637,7.71,7.557,7.569,350000.0
2005-11-11 13:25:00,7.684,7.705,7.62,7.705,350000.0
2005-11-11 13:26:00,7.631,7.734,7.59,7.636,550000.0
2005-11-11 13:28:00,7.672,7.709,7.587,7.615,400000.0
2005-11-11 13:29:00,7.702,7.72,7.573,7.677,350000.0
2005-11-11 13:30:00,7.706,7.706,7.573,7.593,450000.0
2005-11-11 13:31:00,7.585,7.69,7.585,7.678,450000.0
2005-11-11 13:36:00,7.627,7.716,7.576,7.667,450000.0
2005-11-11 13:37:00,7.572,7.662,7.561,7.662,350000.0
2005-11-11 13:42:00,7.696,7.696,7.581,7.661,350000.0
2005-11-11 13:43:00,7.688,7.751,7.622,7.701,500000.0
2005-11-11 13:45:00,7.6,7.696,7.562,7.683,400000.0
2005-11-11 13:47:00,7.593,7.696,7.581,7.618,350000.0
2005-11-11 13:52:00,7.707,7.707,7.578,7.677,350000.0
2005-11-11 13:54:00,7.649,7.709,7.591,7.694,400000.0
2005-11-11 13:56:00,7.705,7.77,7.59,7.59,400000.0
2005-11-11 13:58:00,7.587,7.731,7.587,7.687,600000.0
2005-11-11 13:59:00,7.598,7.655,7.586,7.621,350000.0
2005-11-11 14:03:00,7.681,7.686,7.61,7.669,350000.0
2005-11-11 14:05:00,7.595,7.681,7.595,7.675,200000.0
2005-11-11 14:06:00,7.677,7.702,7.594,7.685,350000.0
2005-11-11 14:08:00,7.649,7.708,7.611,7.658,400000.0
2005-11-11 14:12:00,7.695,7.703,7.662,7.702,450000.0
2005-11-11 14:16:00,7.588,7.703,7.558,7.658,450000.0
2005-11-11 14:17:00,7.678,7.71,7.618,7.644,450000.0
2005-11-11 14:20:00,7.611,7.682,7.598,7.598,350000.0
2005-11-11 14:26:00,7.637,7.714,7.592,7.626,350000.0
2005-11-11 14:42:00,7.546,7.659,7.53,7.653,400000.0
2005-11-11 14:43:00,7.665,7.697,7.565,7.697,500000.0
2005-11-11 14:45:00,7.658,7.694,7.618,7.671,400000.0
2005-11-11 14:47:00,7.663,7.698,7.581,7.677,350000.0
2005-11-11 14:49:00,7.694,7.7,7.56,7.56,500000.0
2005-11-11 14:50:00,7.615,7.72,7.57,7.57,400000.0
2005-11-11 14:53:00,7.602,7.679,7.572,7.643,400000.0
2005-11-11 14:54:00,7.543,7.673,7.543,7.594,550000.0
2005-11-11 14:55:00,7.644,7.644,7.536,7.54,450000.0
2005-11-11 14:57:00,7.704,7.718,7.619,7.698,450000.0
2005-11-11 15:00:00,7.561,7.726,7.561,7.621,450000.0
2005-11-11 15:05:00,7.557,7.68,7.549,7.602,550000.0
2005-11-11 15:07:00,7.588,7.691,7.555,7.66,350000.0
2005-11-11 15:13:00,7.687,7.72,7.61,7.708,400000.0
2005-11-11 15:16:00,7.654,7.695,7.562,7.618,450000.0
2005-11-11 15:19:00,7.649,7.688,7.61,7.656,450000.0
2005-11-11 15:20:00,7.623,7.683,7.598,7.683,400000.0
2005-11-11 15:21:00,7.648,7.711,7.569,7.706,400000.0
2005-11-11 15:22:00,7.666,7.706,7.627,7.669,450000.0
2005-11-11 15:23:00,7.61,7.704,7.61,7.66,400000.0
2005-11-11 15:24:00,7.669,7.733,7.614,7.685,350000.0
2005-11-11 15:25:00,7.684,7.687,7.587,7.647,350000.0
2005-11-11 15:26:00,7.576,7.692,7.576,7.592,550000.0
2005-11-11 15:27:00,7.6,7.714,7.584,7.627,350000.0
2005-11-11 15:28:00,7.604,7.732,7.604,7.676,350000.0
2005-11-11 15:29:00,7.711,7.739,7.635,7.679,450000.0
2005-11-11 15:30:00,7.661,7.685,7.574,7.677,450000.0
2005-11-11 15:31:00,7.615,7.725,7.615,7.616,500000.0
2005-11-11 15:32:00,7.611,7.68,7.575,7.672,450000.0
2005-11-11 15:33:00,7.646,7.648,7.551,7.643,400000.0
2005-11-11 15:34:00,7.571,7.685,7.547,7.547,400000.0
2005-11-11 15:35:00,7.617,7.664,7.582,7.617,400000.0
2005-11-11 15:36:00,7.653,7.741,7.61,7.708,550000.0
2005-11-11 15:37:00,7.582,7.667,7.556,7.649,400000.0
2005-11-11 15:38:00,7.638,7.733,7.627,7.627,450000.0
2005-11-11 15:39:00,7.714,7.734,7.598,7.709,550000.0
2005-11-11 15:40:00,7.586,7.699,7.586,7.593,450000.0
2005-11-11 15:41:00,7.562,7.691,7.562,7.657,400000.0
2005-11-11 15:42:00,7.679,7.679,7.575,7.592,350000.0
2005-11-11 15:43:00,7.612,7.667,7.551,7.56,450000.0
2005-11-11 15:44:00,7.685,7.709,7.607,7.695,350000.0
2005-11-11 15:45:00,7.698,7.698,7.581,7.682,450000.0
2005-11-11 15:46:00,7.595,7.703,7.568,7.592,400000.0
2005-11-11 15:47:00,7.662,7.699,7.538,7.565,550000.0
2005-11-11 15:48:00,7.601,7.659,7.574,7.592,350000.0
2005-11-11 15:49:00,7.666,7.708,7.647,7.708,350000.0
2005-11-11 15:50:00,7.613,7.707,7.55,7.699,550000.0
2005-11-11 15:51:00,7.659,7.678,7.551,7.57,350000.0
2005-11-11 15:53:00,7.668,7.701,7.591,7.657,500000.0
2005-11-11 15:54:00,7.676,7.693,7.63,7.693,450000.0
2005-11-11 15:56:00,7.545,7.679,7.545,7.626,450000.0
2005-11-11 15:57:00,7.625,7.674,7.601,7.63,450000.0
2005-11-11 15:58:00,7.613,7.728,7.613,7.728,500000.0
2005-11-11 15:59:00,7.719,7.719,7.617,7.64,450000.0
2005-11-11 16:00:00,7.688,7.693,7.566,7.662,500000.0
2005-11-11 16:01:00,7.706,7.707,7.596,7.596,400000.0
2005-11-11 16:02:00,7.593,7.723,7.593,7.674,550000.0
2005-11-11 16:03:00,7.714,7.714,7.595,7.654,450000.0
2005-11-11 16:04:00,7.587,7.728,7.587,7.683,550000.0
2005-11-11 16:05:00,7.571,7.729,7.571,7.593,500000.0
2005-11-11 16:06:00,7.613,7.716,7.575,7.679,350000.0
2005-11-11 16:07:00,7.624,7.717,7.607,7.607,500000.0
2005-11-11 16:09:00,7.6,7.719,7.592,7.719,350000.0
2005-11-11 16:10:00,7.689,7.7,7.578,7.69,500000.0
2005-11-11 16:11:00,7.575,7.682,7.571,7.571,500000.0
2005-11-11 16:12:00,7.647,7.695,7.628,7.645,350000.0
2005-11-11 16:13:00,7.644,7.743,7.644,7.743,450000.0
2005-11-11 16:14:00,7.737,7.737,7.606,7.646,500000.0
2005-11-11 16:15:00,7.708,7.708,7.595,7.596,350000.0
2005-11-11 16:16:00,7.685,7.773,7.646,7.707,550000.0
2005-11-11 16:17:00,7.705,7.726,7.608,7.608,350000.0
2005-11-11 16:18:00,7.728,7.753,7.62,7.715,400000.0
2005-11-11 16:19:00,7.609,7.736,7.609,7.736,250000.0
2005-11-11 16:20:00,7.716,7.716,7.589,7.601,550000.0
2005-11-11 16:21:00,7.628,7.709,7.575,7.664,500000.0
2005-11-11 16:22:00,7.687,7.698,7.601,7.651,450000.0
2005-11-11 16:23:00,7.616,7.768,7.616,7.638,400000.0
2005-11-11 16:24:00,7.692,7.738,7.615,7.735,550000.0
2005-11-11 16:25:00,7.712,7.74,7.658,7.728,350000.0
2005-11-11 16:26:00,7.697,7.723,7.589,7.589,550000.0
2005-11-11 16:27:00,7.624,7.724,7.624,7.634,500000.0
2005-11-11 16:28:00,7.697,7.744,7.659,7.738,400000.0
2005-11-11 16:29:00,7.645,7.694,7.57,7.609,550000.0
2005-11-11 16:30:00,7.615,7.706,7.583,7.673,550000.0
2005-11-11 16:31:00,7.627,7.71,7.586,7.64,400000.0
2005-11-11 16:32:00,7.599,7.706,7.583,7.7,350000.0
2005-11-11 16:33:00,7.6,7.696,7.595,7.633,350000.0
2005-11-11 16:34:00,7.664,7.714,7.618,7.713,350000.0
2005-11-11 16:35:00,7.605,7.712,7.55,7.624,500000.0
2005-11-11 16:37:00,7.718,7.718,7.612,7.626,500000.0
2005-11-11 16:38:00,7.579,7.746,7.579,7.598,450000.0
2005-11-11 16:39:00,7.652,7.731,7.626,7.714,500000.0
2005-11-11 16:40:00,7.626,7.724,7.619,7.684,400000.0
2005-11-11 16:41:00,7.607,7.691,7.607,7.613,350000.0
2005-11-11 16:42:00,7.617,7.72,7.606,7.72,500000.0
2005-11-11 16:43:00,7.593,7.718,7.593,7.644,350000.0
2005-11-11 16:44:00,7.695,7.695,7.553,7.555,400000.0
2005-11-11 16:45:00,7.582,7.667,7.582,7.645,400000.0
2005-11-11 16:46:00,7.637,7.69,7.628,7.69,350000.0
2005-11-11 16:47:00,7.627,7.756,7.595,7.633,600000.0
2005-11-11 16:48:00,7.7,7.73,7.62,7.674,500000.0
2005-11-11 16:49:00,7.69,7.741,7.61,7.61,450000.0
2005-11-11 16:50:00,7.615,7.689,7.615,7.64,350000.0
2005-11-11 16:51:00,7.735,7.739,7.606,7.606,400000.0
2005-11-11 16:52:00,7.629,7.725,7.614,7.725,450000.0
2005-11-11 16:53:00,7.651,7.741,7.621,7.656,350000.0
2005-11-11 16:54:00,7.653,7.751,7.603,7.603,450000.0
2005-11-11 16:55:00,7.687,7.72,7.589,7.639,550000.0
2005-11-11 16:56:00,7.641,7.717,7.595,7.608,400000.0
2005-11-11 16:57:00,7.624,7.73,7.62,7.62,350000.0
2005-11-11 16:58:00,7.633,7.781,7.633,7.702,500000.0
2005-11-11 16:59:00,7.636,7.725,7.614,7.627,400000.0
2005-11-11 17:01:00,7.654,7.736,7.594,7.622,500000.0
2005-11-11 17:02:00,7.647,7.736,7.644,7.675,400000.0
2005-11-11 17:03:00,7.647,7.72,7.608,7.677,500000.0
2005-11-11 17:04:00,7.643,7.725,7.608,7.669,350000.0
2005-11-11 17:05:00,7.745,7.746,7.598,7.684,400000.0
2005-11-11 17:06:00,7.747,7.75,7.575,7.674,350000.0
2005-11-11 17:07:00,7.71,7.784,7.644,7.691,500000.0
2005-11-11 17:08:00,7.587,7.732,7.587,7.669,500000.0
2005-11-11 17:09:00,7.693,7.734,7.604,7.652,300000.0
2005-11-11 17:10:00,7.708,7.743,7.637,7.7,350000.0
2005-11-11 17:11:00,7.73,7.74,7.597,7.615,400000.0
2005-11-11 17:12:00,7.686,7.719,7.609,7.63,400000.0
2005-11-11 17:13:00,7.645,7.734,7.61,7.729,450000.0
2005-11-11 17:14:00,7.66,7.749,7.622,7.72,550000.0
2005-11-11 17:15:00,7.615,7.713,7.591,7.658,350000.0
2005-11-11 17:16:00,7.699,7.699,7.579,7.663,450000.0
2005-11-11 17:17:00,7.592,7.706,7.549,7.641,550000.0
2005-11-11 17:18:00,7.675,7.715,7.627,7.715,350000.0
2005-11-11 17:20:00,7.673,7.732,7.594,7.615,350000.0
2005-11-11 17:21:00,7.698,7.727,7.619,7.632,350000.0
2005-11-11 17:22:00,7.636,7.724,7.6,7.681,500000.0
2005-11-11 17:23:00,7.598,7.693,7.591,7.682,550000.0
2005-11-11 17:24:00,7.684,7.685,7.59,7.604,350000.0
2005-11-11 17:25:00,7.678,7.711,7.604,7.711,400000.0
2005-11-11 17:26:00,7.602,7.684,7.592,7.642,450000.0
2005-11-11 17:27:00,7.675,7.703,7.588,7.673,400000.0
2005-11-11 17:28:00,7.627,7.695,7.567,7.567,550000.0
2005-11-11 17:29:00,7.586,7.714,7.586,7.714,500000.0
2005-11-11 17:30:00,7.579,7.713,7.579,7.698,450000.0
2005-11-11 17:31:00,7.643,7.708,7.583,7.676,600000.0
2005-11-11 17:32:00,7.608,7.746,7.596,7.686,400000.0
2005-11-11 17:34:00,7.695,7.737,7.605,7.717,450000.0
2005-11-11 17:35:00,7.649,7.709,7.584,7.644,500000.0
2005-11-11 17:36:00,7.663,7.722,7.587,7.694,450000.0
2005-11-11 17:37:00,7.7,7.7,7.585,7.656,550000.0
2005-11-11 17:38:00,7.601,7.633,7.519,7.564,400000.0
2005-11-11 17:39:00,7.623,7.629,7.521,7.542,350000.0
2005-11-11 17:40:00,7.55,7.694,7.55,7.669,500000.0
2005-11-11 17:41:00,7.55,7.663,7.55,7.663,350000.0
2005-11-11 17:42:00,7.527,7.654,7.521,7.618,500000.0
2005-11-11 17:43:00,7.68,7.685,7.54,7.567,400000.0
2005-11-11 17:44:00,7.66,7.679,7.587,7.648,450000.0
2005-11-11 17:45:00,7.578,7.641,7.551,7.582,550000.0
2005-11-11 17:46:00,7.674,7.674,7.534,7.534,400000.0
2005-11-11 17:47:00,7.654,7.687,7.571,7.609,400000.0
2005-11-11 17:48:00,7.671,7.678,7.573,7.678,400000.0
2005-11-11 17:49:00,7.63,7.676,7.58,7.636,350000.0
2005-11-11 17:50:00,7.653,7.682,7.576,7.576,550000.0
2005-11-11 17:51:00,7.602,7.665,7.543,7.581,550000.0
2005-11-11 17:52:00,7.635,7.683,7.542,7.547,350000.0
2005-11-11 17:53:00,7.625,7.66,7.583,7.583,500000.0
2005-11-11 17:54:00,7.585,7.667,7.529,7.667,350000.0
2005-11-11 17:55:00,7.571,7.701,7.571,7.652,350000.0
2005-11-11 17:56:00,7.537,7.632,7.518,7.569,400000.0
2005-11-11 17:57:00,7.652,7.67,7.598,7.636,400000.0
2005-11-11 17:58:00,7.633,7.652,7.574,7.616,450000.0
2005-11-11 17:59:00,7.542,7.667,7.542,7.667,350000.0
2005-11-11 18:00:00,7.533,7.634,7.528,7.634,350000.0
2005-11-11 18:01:00,7.628,7.678,7.539,7.603,450000.0
2005-11-11 18:02:00,7.582,7.682,7.582,7.66,500000.0
2005-11-11 18:03:00,7.618,7.641,7.581,7.625,350000.0
2005-11-11 18:04:00,7.657,7.657,7.513,7.581,400000.0
2005-11-11 18:05:00,7.588,7.672,7.511,7.671,550000.0
2005-11-11 18:06:00,7.63,7.691,7.552,7.552,450000.0
2005-11-11 18:07:00,7.675,7.675,7.532,7.658,400000.0
2005-11-11 18:08:00,7.649,7.657,7.597,7.618,350000.0
2005-11-11 18:10:00,7.581,7.659,7.527,7.659,550000.0
2005-11-11 18:11:00,7.57,7.658,7.527,7.64,450000.0
2005-11-11 18:12:00,7.587,7.702,7.58,7.702,550000.0
2005-11-11 18:13:00,7.598,7.686,7.542,7.686,350000.0
2005-11-11 18:14:00,7.577,7.688,7.577,7.668,400000.0
2005-11-11 18:15:00,7.677,7.702,7.563,7.665,350000.0
2005-11-11 18:16:00,7.581,7.688,7.559,7.559,400000.0
2005-11-11 18:17:00,7.599,7.651,7.525,7.646,350000.0
2005-11-11 18:18:00,7.633,7.707,7.56,7.56,500000.0
2005-11-11 18:19:00,7.651,7.671,7.566,7.65,350000.0
2005-11-11 18:20:00,7.593,7.689,7.545,7.629,400000.0
2005-11-11 18:21:00,7.608,7.73,7.598,7.66,550000.0
2005-11-11 18:22:00,7.647,7.664,7.577,7.607,400000.0
2005-11-11 18:23:00,7.664,7.675,7.577,7.675,400000.0
2005-11-11 18:24:00,7.675,7.689,7.588,7.685,400000.0
2005-11-11 18:25:00,7.601,7.681,7.56,7.594,500000.0
2005-11-11 18:26:00,7.616,7.695,7.582,7.686,550000.0
2005-11-11 18:27:00,7.654,7.66,7.569,7.629,400000.0
2005-11-11 18:28:00,7.663,7.663,7.544,7.653,350000.0
2005-11-11 18:29:00,7.623,7.7,7.582,7.7,350000.0
2005-11-11 18:30:00,7.676,7.714,7.591,7.66,450000.0
2005-11-11 18:31:00,7.664,7.664,7.563,7.644,350000.0
2005-11-11 18:32:00,7.602,7.679,7.542,7.597,450000.0
2005-11-11 18:33:00,7.627,7.627,7.537,7.549,300000.0
2005-11-11 18:35:00,7.605,7.685,7.605,7.621,350000.0
2005-11-11 18:36:00,7.602,7.685,7.537,7.656,550000.0
2005-11-11 18:38:00,7.664,7.671,7.562,7.637,450000.0
2005-11-11 18:39:00,7.686,7.703,7.604,7.676,400000.0
2005-11-11 18:40:00,7.675,7.704,7.581,7.623,450000.0
2005-11-11 18:41:00,7.62,7.688,7.604,7.658,500000.0
2005-11-11 18:42:00,7.628,7.686,7.574,7.599,550000.0
2005-11-11 18:44:00,7.649,7.679,7.556,7.615,700000.0
2005-11-11 18:45:00,7.645,7.688,7.564,7.688,1000000.0
2005-11-11 18:46:00,7.591,7.705,7.575,7.601,700000.0
2005-11-11 18:47:00,7.574,7.702,7.574,7.693,550000.0
2005-11-11 18:48:00,7.598,7.657,7.539,7.657,400000.0
2005-11-11 18:49:00,7.672,7.675,7.555,7.604,300000.0
2005-11-11 18:50:00,7.608,7.704,7.6,7.668,450000.0
2005-11-11 18:51:00,7.589,7.698,7.569,7.601,700000.0
2005-11-11 18:52:00,7.668,7.72,7.583,7.711,800000.0
2005-11-11 18:53:00,7.67,7.712,7.6,7.704,750000.0
2005-11-11 18:55:00,7.597,7.701,7.566,7.649,350000.0
2005-11-11 18:56:00,7.652,7.708,7.652,7.708,100000.0
2005-11-11 18:57:00,7.722,7.724,7.606,7.707,450000.0
2005-11-11 18:58:00,7.703,7.713,7.631,7.688,350000.0
2005-11-11 18:59:00,7.628,7.685,7.628,7.661,450000.0
2005-11-11 19:00:00,7.646,7.719,7.59,7.717,350000.0
2005-11-11 19:01:00,7.631,7.692,7.603,7.663,500000.0
2005-11-11 19:02:00,7.636,7.696,7.594,7.594,400000.0
2005-11-11 19:03:00,7.686,7.686,7.599,7.599,350000.0
2005-11-11 19:04:00,7.642,7.716,7.597,7.716,400000.0
2005-11-11 19:05:00,7.588,7.663,7.582,7.622,500000.0
2005-11-11 19:08:00,7.613,7.716,7.613,7.616,350000.0
2005-11-11 19:09:00,7.597,7.76,7.597,7.672,500000.0
2005-11-11 19:11:00,7.693,7.718,7.596,7.71,500000.0
2005-11-11 19:12:00,7.624,7.735,7.624,7.697,350000.0
2005-11-11 19:13:00,7.621,7.697,7.553,7.553,350000.0
2005-11-11 19:14:00,7.578,7.676,7.567,7.675,400000.0
2005-11-11 19:15:00,7.615,7.708,7.612,7.708,500000.0
2005-11-11 19:17:00,7.664,7.685,7.613,7.685,400000.0
2005-11-11 19:18:00,7.63,7.703,7.57,7.654,550000.0
2005-11-11 19:19:00,7.689,7.716,7.595,7.704,600000.0
2005-11-11 19:20:00,7.684,7.684,7.574,7.622,250000.0
2005-11-11 19:21:00,7.625,7.695,7.568,7.583,500000.0
2005-11-11 19:22:00,7.597,7.689,7.564,7.652,550000.0
2005-11-11 19:23:00,7.681,7.693,7.567,7.567,550000.0
2005-11-11 19:24:00,7.663,7.711,7.622,7.711,400000.0
2005-11-11 19:25:00,7.621,7.686,7.579,7.686,250000.0
2005-11-11 19:26:00,7.676,7.691,7.563,7.563,300000.0
2005-11-11 19:27:00,7.557,7.7,7.557,7.644,350000.0
2005-11-11 19:28:00,7.597,7.663,7.588,7.588,150000.0
2005-11-11 19:29:00,7.586,7.709,7.586,7.595,300000.0
2005-11-11 19:30:00,7.698,7.698,7.563,7.587,550000.0
2005-11-11 19:31:00,7.668,7.7,7.591,7.622,400000.0
2005-11-11 19:32:00,7.64,7.736,7.615,7.641,650000.0
2005-11-11 19:33:00,7.667,7.685,7.554,7.562,450000.0
2005-11-11 19:34:00,7.675,7.703,7.635,7.689,350000.0
2005-11-11 19:35:00,7.565,7.688,7.565,7.669,450000.0
2005-11-11 19:36:00,7.688,7.706,7.688,7.706,100000.0
2005-11-11 19:37:00,7.666,7.713,7.609,7.713,400000.0
2005-11-11 19:38:00,7.683,7.714,7.598,7.69,500000.0
2005-11-11 19:40:00,7.646,7.725,7.595,7.612,450000.0
2005-11-11 19:41:00,7.635,7.742,7.635,7.733,550000.0
2005-11-11 19:42:00,7.621,7.788,7.616,7.657,900000.0
2005-11-11 19:43:00,7.645,7.709,7.61,7.637,550000.0
2005-11-11 19:44:00,7.612,7.793,7.612,7.682,650000.0
2005-11-11 19:45:00,7.583,7.696,7.542,7.684,650000.0
2005-11-11 19:46:00,7.638,7.723,7.58,7.712,350000.0
2005-11-11 19:47:00,7.666,7.695,7.522,7.571,500000.0
2005-11-11 19:48:00,7.598,7.699,7.598,7.642,350000.0
2005-11-11 19:49:00,7.706,7.765,7.625,7.709,700000.0
2005-11-11 19:50:00,7.714,7.723,7.649,7.663,550000.0
2005-11-11 19:51:00,7.724,7.731,7.611,7.691,550000.0
2005-11-11 19:52:00,7.67,7.711,7.588,7.672,950000.0
2005-11-11 19:54:00,7.586,7.675,7.586,7.594,450000.0
2005-11-11 19:55:00,7.562,7.692,7.542,7.603,600000.0
2005-11-11 19:56:00,7.612,7.749,7.612,7.648,450000.0
2005-11-11 19:58:00,7.714,7.714,7.588,7.588,250000.0
2005-11-11 19:59:00,7.625,7.731,7.579,7.636,500000.0
2005-11-11 20:00:00,7.698,7.727,7.619,7.727,400000.0
2005-11-11 20:01:00,7.724,7.724,7.598,7.598,250000.0
2005-11-11 20:02:00,7.641,7.721,7.621,7.721,450000.0
2005-11-11 20:03:00,7.684,7.714,7.639,7.714,350000.0
2005-11-11 20:04:00,7.584,7.617,7.584,7.617,100000.0
2005-11-11 20:05:00,7.701,7.706,7.577,7.631,550000.0
2005-11-11 20:06:00,7.651,7.739,7.637,7.672,450000.0
2005-11-11 20:07:00,7.627,7.72,7.624,7.658,450000.0
2005-11-11 20:08:00,7.597,7.652,7.597,7.652,150000.0
2005-11-11 20:09:00,7.714,7.729,7.578,7.578,350000.0
2005-11-11 20:10:00,7.737,7.737,7.609,7.684,400000.0
2005-11-11 20:11:00,7.671,7.702,7.595,7.627,450000.0
2005-11-11 20:12:00,7.716,7.716,7.6,7.667,400000.0
2005-11-11 20:13:00,7.651,7.679,7.558,7.594,500000.0
2005-11-11 20:14:00,7.685,7.707,7.603,7.691,400000.0
2005-11-11 20:15:00,7.667,7.707,7.567,7.567,500000.0
2005-11-11 20:16:00,7.597,7.713,7.597,7.6,400000.0
2005-11-11 20:17:00,7.651,7.72,7.622,7.637,350000.0
2005-11-11 20:18:00,7.616,7.678,7.616,7.67,450000.0
2005-11-11 20:19:00,7.639,7.672,7.639,7.659,250000.0
2005-11-11 20:20:00,7.612,7.723,7.599,7.599,500000.0
2005-11-11 20:21:00,7.603,7.716,7.558,7.673,400000.0
2005-11-11 20:22:00,7.593,7.683,7.593,7.653,400000.0
2005-11-11 20:23:00,7.564,7.721,7.548,7.721,650000.0
2005-11-11 20:24:00,7.741,7.77,7.629,7.721,400000.0
2005-11-11 20:25:00,7.73,7.734,7.631,7.734,500000.0
2005-11-11 20:26:00,7.681,7.749,7.651,7.723,350000.0
2005-11-11 20:27:00,7.633,7.734,7.615,7.707,650000.0
2005-11-11 20:28:00,7.715,7.766,7.667,7.716,750000.0
2005-11-11 20:29:00,7.64,7.739,7.604,7.637,350000.0
2005-11-11 20:30:00,7.739,7.754,7.642,7.717,400000.0
2005-11-11 20:31:00,7.745,7.745,7.624,7.624,350000.0
2005-11-11 20:32:00,7.657,7.736,7.634,7.667,350000.0
2005-11-11 20:33:00,7.625,7.753,7.611,7.753,500000.0
2005-11-11 20:41:00,7.706,7.706,7.605,7.645,200000.0
2005-11-11 20:42:00,7.686,7.686,7.686,7.686,50000.0
2005-11-11 20:48:00,7.71,7.764,7.639,7.649,400000.0
2005-11-11 20:50:00,7.715,7.715,7.623,7.659,200000.0
2005-11-11 21:00:00,7.704,7.704,7.605,7.643,200000.0
2005-11-11 21:03:00,7.716,7.716,7.632,7.664,200000.0
2005-11-11 21:11:00,7.649,7.716,7.646,7.698,250000.0
2005-11-11 21:14:00,7.697,7.707,7.584,7.685,600000.0
2005-11-11 21:15:00,7.71,7.761,7.625,7.635,500000.0
2005-11-11 21:17:00,7.611,7.668,7.611,7.668,100000.0
2005-11-11 21:18:00,7.616,7.76,7.616,7.643,450000.0
2005-11-11 21:19:00,7.595,7.687,7.558,7.687,350000.0
2005-11-11 21:20:00,7.66,7.749,7.633,7.749,250000.0
2005-11-11 21:26:00,7.757,7.757,7.665,7.753,150000.0
2005-11-11 21:31:00,7.725,7.725,7.642,7.674,200000.0
2005-11-11 21:34:00,7.668,7.732,7.668,7.732,150000.0
2005-11-11 21:52:00,7.739,7.739,7.643,7.643,100000.0
2005-11-11 21:53:00,7.679,7.742,7.624,7.628,250000.0
2005-11-11 21:54:00,7.697,7.725,7.597,7.708,250000.0
2005-11-11 21:55:00,7.747,7.759,7.641,7.716,300000.0
2005-11-11 21:56:00,7.699,7.732,7.612,7.73,800000.0
2005-11-11 21:57:00,7.679,7.687,7.627,7.687,250000.0
2005-11-11 21:58:00,7.719,7.743,7.626,7.743,350000.0
2005-11-11 21:59:00,7.694,7.695,7.61,7.644,300000.0
2005-11-11 22:00:00,7.639,7.746,7.639,7.746,150000.0
2005-11-11 22:01:00,7.659,7.708,7.592,7.592,350000.0
2005-11-11 22:02:00,7.704,7.713,7.644,7.708,400000.0
2005-11-11 22:03:00,7.57,7.696,7.57,7.696,350000.0
2005-11-11 22:04:00,7.635,7.762,7.635,7.71,350000.0
2005-11-11 22:05:00,7.673,7.746,7.65,7.699,400000.0
2005-11-11 22:06:00,7.695,7.695,7.575,7.634,450000.0
2005-11-11 22:07:00,7.673,7.713,7.582,7.634,600000.0
2005-11-11 22:08:00,7.732,7.742,7.636,7.663,300000.0
2005-11-11 22:09:00,7.709,7.767,7.651,7.742,450000.0
2005-11-11 22:10:00,7.715,7.739,7.635,7.739,350000.0
2005-11-11 22:11:00,7.6,7.723,7.6,7.723,200000.0
2005-11-11 22:13:00,7.673,7.728,7.636,7.706,550000.0
2005-11-11 22:14:00,7.709,7.709,7.596,7.636,550000.0
2005-11-11 22:34:00,7.732,7.732,7.717,7.717,100000.0
2005-11-11 22:35:00,7.743,7.749,7.743,7.749,100000.0
2005-11-11 22:36:00,7.629,7.792,7.629,7.719,300000.0
2005-11-11 22:40:00,7.639,7.705,7.636,7.688,250000.0
2005-11-11 22:43:00,7.658,7.705,7.609,7.609,200000.0
2005-11-11 22:47:00,7.717,7.717,7.633,7.665,200000.0
2005-11-11 22:58:00,7.705,7.705,7.613,7.649,200000.0
2005-11-11 22:59:00,7.672,7.672,7.596,7.596,200000.0
2005-11-11 23:01:00,7.704,7.704,7.626,7.661,200000.0
2005-11-11 23:04:00,7.757,7.757,7.644,7.707,500000.0
2005-11-11 23:16:00,7.711,7.713,7.711,7.713,100000.0
2005-11-11 23:17:00,7.68,7.68,7.655,7.655,100000.0
2005-11-11 23:21:00,7.711,7.713,7.711,7.713,100000.0
2005-11-11 23:25:00,7.732,7.76,7.68,7.735,400000.0
2005-11-11 23:37:00,7.736,7.736,7.652,7.684,200000.0
2005-11-11 23:41:00,7.734,7.763,7.716,7.717,300000.0
2005-11-11 23:50:00,7.735,7.735,7.643,7.679,200000.0
2005-11-11 23:59:00,7.723,7.723,7.623,7.663,200000.0
2005-11-14 00:00:00,7.72,7.82,7.69,7.71,300000.0
2005-11-14 00:04:00,7.706,7.714,7.597,7.635,300000.0
2005-11-14 00:05:00,7.731,7.731,7.668,7.668,150000.0
2005-11-14 00:08:00,7.715,7.715,7.631,7.664,200000.0
2005-11-14 00:27:00,7.704,7.704,7.604,7.643,200000.0
2005-11-14 00:40:00,7.621,7.67,7.577,7.606,200000.0
2005-11-14 00:41:00,7.646,7.702,7.602,7.654,200000.0
2005-11-14 00:44:00,7.697,7.697,7.596,7.635,200000.0
2005-11-14 00:59:00,7.703,7.703,7.62,7.653,200000.0
2005-11-14 01:01:00,7.717,7.717,7.634,7.665,200000.0
2005-11-14 01:09:00,7.699,7.726,7.697,7.716,200000.0
2005-11-14 01:11:00,7.694,7.694,7.594,7.634,200000.0
2005-11-14 01:14:00,7.703,7.703,7.62,7.653,200000.0
2005-11-14 01:22:00,7.715,7.715,7.623,7.659,200000.0
2005-11-14 01:31:00,7.669,7.74,7.669,7.74,100000.0
2005-11-14 01:39:00,7.693,7.693,7.644,7.644,150000.0
2005-11-14 01:42:00,7.606,7.739,7.606,7.621,400000.0
2005-11-14 01:52:00,7.711,7.753,7.631,7.733,700000.0
2005-11-14 01:58:00,7.69,7.724,7.6,7.637,350000.0
2005-11-14 01:59:00,7.677,7.692,7.578,7.578,450000.0
2005-11-14 02:01:00,7.696,7.696,7.623,7.659,200000.0
2005-11-14 02:03:00,7.634,7.755,7.634,7.755,100000.0
2005-11-14 02:08:00,7.725,7.725,7.632,7.712,350000.0
2005-11-14 02:10:00,7.671,7.784,7.656,7.679,600000.0
2005-11-14 02:11:00,7.613,7.731,7.613,7.685,400000.0
2005-11-14 02:14:00,7.652,7.73,7.624,7.708,450000.0
2005-11-14 02:16:00,7.642,7.724,7.641,7.641,400000.0
2005-11-14 02:22:00,7.711,7.741,7.617,7.656,300000.0
2005-11-14 02:24:00,7.685,7.685,7.624,7.624,200000.0
2005-11-14 02:25:00,7.65,7.713,7.603,7.632,350000.0
2005-11-14 02:30:00,7.753,7.762,7.63,7.762,250000.0
2005-11-14 02:31:00,7.685,7.762,7.65,7.748,400000.0
2005-11-14 02:34:00,7.694,7.746,7.649,7.682,300000.0
2005-11-14 02:36:00,7.719,7.719,7.628,7.669,400000.0
2005-11-14 02:38:00,7.666,7.721,7.666,7.721,150000.0
2005-11-14 02:42:00,7.724,7.741,7.653,7.653,150000.0
2005-11-14 02:43:00,7.733,7.778,7.663,7.778,350000.0
2005-11-14 02:45:00,7.755,7.804,7.69,7.69,450000.0
2005-11-14 02:48:00,7.71,7.736,7.634,7.669,250000.0
2005-11-14 02:49:00,7.622,7.747,7.598,7.747,300000.0
2005-11-14 02:52:00,7.757,7.757,7.673,7.705,200000.0
2005-11-14 02:56:00,7.675,7.801,7.675,7.706,350000.0
2005-11-14 02:58:00,7.752,7.752,7.631,7.667,450000.0
2005-11-14 03:00:00,7.651,7.735,7.602,7.659,600000.0
2005-11-14 03:02:00,7.72,7.76,7.624,7.76,500000.0
2005-11-14 03:07:00,7.737,7.737,7.652,7.685,200000.0
2005-11-14 03:11:00,7.731,7.766,7.674,7.733,500000.0
2005-11-14 03:14:00,7.725,7.725,7.625,7.664,200000.0
2005-11-14 03:18:00,7.725,7.725,7.633,7.669,200000.0
2005-11-14 03:20:00,7.764,7.806,7.654,7.654,550000.0
2005-11-14 03:21:00,7.686,7.736,7.603,7.721,550000.0
2005-11-14 03:22:00,7.667,7.744,7.6,7.659,350000.0
2005-11-14 03:26:00,7.648,7.732,7.648,7.732,100000.0
2005-11-14 03:28:00,7.737,7.737,7.613,7.615,350000.0
2005-11-14 03:29:00,7.673,7.75,7.636,7.727,700000.0
2005-11-14 03:30:00,7.68,7.782,7.663,7.663,600000.0
2005-11-14 03:31:00,7.708,7.754,7.628,7.683,700000.0
2005-11-14 03:34:00,7.617,7.749,7.617,7.725,250000.0
2005-11-14 03:35:00,7.763,7.763,7.642,7.742,400000.0
2005-11-14 03:37:00,7.686,7.764,7.673,7.72,250000.0
2005-11-14 03:41:00,7.63,7.716,7.63,7.716,100000.0
2005-11-14 03:42:00,7.621,7.703,7.621,7.68,250000.0
2005-11-14 03:52:00,7.774,7.791,7.653,7.775,300000.0
2005-11-14 03:53:00,7.667,7.759,7.637,7.637,350000.0
2005-11-14 03:54:00,7.664,7.754,7.656,7.665,350000.0
2005-11-14 03:56:00,7.722,7.738,7.605,7.691,450000.0
2005-11-14 03:57:00,7.734,7.773,7.727,7.733,350000.0
2005-11-14 03:58:00,7.732,7.791,7.633,7.768,1050000.0
2005-11-14 04:02:00,7.744,7.744,7.66,7.693,200000.0
2005-11-14 04:04:00,7.673,7.749,7.669,7.749,350000.0
2005-11-14 04:05:00,7.72,7.744,7.72,7.744,100000.0
2005-11-14 04:06:00,7.673,7.753,7.673,7.728,300000.0
2005-11-14 04:09:00,7.682,7.829,7.655,7.673,500000.0
2005-11-14 04:10:00,7.792,7.797,7.666,7.666,400000.0
2005-11-14 04:11:00,7.733,7.774,7.661,7.691,800000.0
2005-11-14 04:12:00,7.734,7.783,7.666,7.783,300000.0
2005-11-14 04:14:00,7.727,7.796,7.673,7.697,700000.0
2005-11-14 04:15:00,7.729,7.775,7.677,7.698,450000.0
2005-11-14 04:16:00,7.664,7.783,7.664,7.699,350000.0
2005-11-14 04:17:00,7.71,7.791,7.674,7.674,650000.0
2005-11-14 04:18:00,7.787,7.829,7.679,7.753,500000.0
2005-11-14 04:19:00,7.769,7.793,7.679,7.791,550000.0
2005-11-14 04:20:00,7.742,7.747,7.65,7.693,250000.0
2005-11-14 04:21:00,7.749,7.773,7.662,7.699,400000.0
2005-11-14 04:22:00,7.693,7.779,7.69,7.716,400000.0
2005-11-14 04:23:00,7.728,7.776,7.697,7.726,250000.0
2005-11-14 04:24:00,7.739,7.797,7.699,7.699,400000.0
2005-11-14 04:25:00,7.752,7.791,7.668,7.677,350000.0
2005-11-14 04:27:00,7.75,7.756,7.638,7.648,600000.0
2005-11-14 04:28:00,7.736,7.804,7.678,7.745,300000.0
2005-11-14 04:30:00,7.745,7.745,7.666,7.702,200000.0
2005-11-14 04:32:00,7.746,7.746,7.645,7.684,200000.0
2005-11-14 04:34:00,7.719,7.763,7.67,7.707,300000.0
2005-11-14 04:35:00,7.758,7.789,7.758,7.789,100000.0
2005-11-14 04:38:00,7.786,7.786,7.681,7.681,100000.0
2005-11-14 04:39:00,7.69,7.789,7.69,7.757,350000.0
2005-11-14 04:40:00,7.696,7.781,7.647,7.781,450000.0
2005-11-14 04:41:00,7.781,7.781,7.645,7.765,350000.0
2005-11-14 04:42:00,7.801,7.801,7.692,7.692,250000.0
2005-11-14 04:43:00,7.75,7.779,7.649,7.695,400000.0
2005-11-14 04:44:00,7.718,7.812,7.67,7.738,450000.0
2005-11-14 04:45:00,7.794,7.794,7.658,7.753,650000.0
2005-11-14 04:46:00,7.786,7.786,7.636,7.728,450000.0
2005-11-14 04:52:00,7.747,7.747,7.65,7.742,200000.0
2005-11-14 04:56:00,7.671,7.744,7.659,7.744,300000.0
2005-11-14 05:01:00,7.784,7.797,7.71,7.773,450000.0
2005-11-14 05:02:00,7.684,7.774,7.684,7.748,250000.0
2005-11-14 05:03:00,7.663,7.757,7.663,7.666,350000.0
2005-11-14 05:05:00,7.749,7.749,7.683,7.721,350000.0
2005-11-14 05:06:00,7.784,7.784,7.62,7.749,400000.0
2005-11-14 05:07:00,7.701,7.758,7.644,7.758,400000.0
2005-11-14 05:08:00,7.699,7.756,7.65,7.671,450000.0
2005-11-14 05:09:00,7.804,7.812,7.731,7.763,400000.0
2005-11-14 05:10:00,7.736,7.823,7.693,7.693,450000.0
2005-11-14 05:11:00,7.774,7.78,7.646,7.753,350000.0
2005-11-14 05:12:00,7.662,7.806,7.66,7.706,600000.0
2005-11-14 05:13:00,7.697,7.771,7.649,7.656,350000.0
2005-11-14 05:14:00,7.71,7.766,7.616,7.766,650000.0
2005-11-14 05:15:00,7.698,7.762,7.677,7.762,400000.0
2005-11-14 05:16:00,7.677,7.811,7.648,7.718,300000.0
2005-11-14 05:17:00,7.737,7.737,7.628,7.729,300000.0
2005-11-14 05:19:00,7.767,7.771,7.667,7.757,600000.0
2005-11-14 05:20:00,7.679,7.777,7.649,7.777,250000.0
2005-11-14 05:23:00,7.736,7.777,7.691,7.724,400000.0
2005-11-14 05:24:00,7.725,7.729,7.593,7.624,550000.0
2005-11-14 05:25:00,7.68,7.83,7.677,7.72,300000.0
2005-11-14 05:26:00,7.705,7.776,7.661,7.754,400000.0
2005-11-14 05:27:00,7.638,7.782,7.638,7.689,550000.0
2005-11-14 05:28:00,7.73,7.766,7.653,7.653,500000.0
2005-11-14 05:30:00,7.727,7.728,7.607,7.677,450000.0
2005-11-14 05:31:00,7.745,7.78,7.678,7.697,400000.0
2005-11-14 05:35:00,7.727,7.778,7.661,7.738,500000.0
2005-11-14 05:36:00,7.774,7.774,7.648,7.648,450000.0
2005-11-14 05:38:00,7.749,7.806,7.695,7.732,550000.0
2005-11-14 05:39:00,7.752,7.752,7.626,7.65,350000.0
2005-11-14 05:40:00,7.74,7.829,7.688,7.808,300000.0
2005-11-14 05:41:00,7.679,7.795,7.679,7.795,400000.0
2005-11-14 05:44:00,7.751,7.792,7.659,7.792,550000.0
2005-11-14 05:45:00,7.786,7.786,7.642,7.69,450000.0
2005-11-14 05:46:00,7.727,7.776,7.664,7.688,500000.0
2005-11-14 05:47:00,7.769,7.81,7.678,7.678,450000.0
2005-11-14 05:48:00,7.775,7.796,7.684,7.684,400000.0
2005-11-14 05:49:00,7.716,7.795,7.691,7.691,250000.0
2005-11-14 05:50:00,7.703,7.788,7.665,7.788,350000.0
2005-11-14 05:51:00,7.749,7.77,7.671,7.75,850000.0
2005-11-14 05:52:00,7.771,7.82,7.674,7.713,1050000.0
2005-11-14 05:53:00,7.673,7.772,7.658,7.753,500000.0
2005-11-14 05:55:00,7.708,7.789,7.676,7.705,500000.0
2005-11-14 05:56:00,7.79,7.807,7.703,7.768,600000.0
2005-11-14 05:57:00,7.71,7.775,7.673,7.77,500000.0
2005-11-14 05:58:00,7.743,7.789,7.629,7.746,550000.0
2005-11-14 05:59:00,7.734,7.785,7.674,7.758,250000.0
2005-11-14 06:00:00,7.737,7.797,7.682,7.682,350000.0
2005-11-14 06:01:00,7.682,7.759,7.651,7.759,300000.0
2005-11-14 06:02:00,7.769,7.795,7.686,7.756,400000.0
2005-11-14 06:03:00,7.695,7.791,7.662,7.746,400000.0
2005-11-14 06:05:00,7.797,7.823,7.681,7.801,600000.0
2005-11-14 06:06:00,7.688,7.819,7.678,7.714,700000.0
2005-11-14 06:07:00,7.741,7.741,7.658,7.699,500000.0
2005-11-14 06:08:00,7.767,7.774,7.666,7.715,600000.0
2005-11-14 06:09:00,7.76,7.78,7.681,7.713,400000.0
2005-11-14 06:11:00,7.683,7.795,7.681,7.795,450000.0
2005-11-14 06:12:00,7.676,7.765,7.652,7.765,550000.0
2005-11-14 06:13:00,7.729,7.768,7.634,7.672,950000.0
2005-11-14 06:15:00,7.764,7.815,7.684,7.707,600000.0
2005-11-14 06:16:00,7.696,7.763,7.627,7.693,900000.0
2005-11-14 06:17:00,7.673,7.797,7.673,7.707,450000.0
2005-11-14 06:18:00,7.758,7.765,7.681,7.681,350000.0
2005-11-14 06:19:00,7.798,7.798,7.666,7.713,500000.0
2005-11-14 06:20:00,7.707,7.79,7.675,7.687,450000.0
2005-11-14 06:21:00,7.738,7.807,7.712,7.768,600000.0
2005-11-14 06:22:00,7.677,7.765,7.677,7.765,350000.0
2005-11-14 06:23:00,7.741,7.789,7.673,7.767,350000.0
2005-11-14 06:24:00,7.716,7.789,7.711,7.779,400000.0
2005-11-14 06:25:00,7.757,7.757,7.666,7.718,450000.0
2005-11-14 06:26:00,7.752,7.758,7.642,7.642,750000.0
2005-11-14 06:28:00,7.657,7.768,7.657,7.768,350000.0
2005-11-14 06:29:00,7.744,7.791,7.686,7.791,500000.0
2005-11-14 06:30:00,7.759,7.785,7.656,7.735,550000.0
2005-11-14 06:31:00,7.763,7.791,7.686,7.691,600000.0
2005-11-14 06:33:00,7.667,7.802,7.667,7.762,650000.0
2005-11-14 06:34:00,7.684,7.772,7.665,7.712,350000.0
2005-11-14 06:35:00,7.727,7.739,7.673,7.739,350000.0
2005-11-14 06:36:00,7.769,7.793,7.751,7.793,250000.0
2005-11-14 06:37:00,7.77,7.778,7.616,7.683,800000.0
2005-11-14 06:38:00,7.687,7.771,7.616,7.752,600000.0
2005-11-14 06:39:00,7.674,7.773,7.64,7.75,400000.0
2005-11-14 06:40:00,7.714,7.773,7.686,7.75,450000.0
2005-11-14 06:41:00,7.8,7.8,7.751,7.751,400000.0
2005-11-14 06:42:00,7.726,7.767,7.69,7.751,500000.0
2005-11-14 06:43:00,7.755,7.775,7.664,7.768,300000.0
2005-11-14 06:44:00,7.706,7.781,7.683,7.704,300000.0
2005-11-14 06:47:00,7.786,7.786,7.652,7.776,550000.0
2005-11-14 06:50:00,7.754,7.754,7.668,7.668,200000.0
2005-11-14 06:51:00,7.67,7.795,7.648,7.679,550000.0
2005-11-14 06:52:00,7.796,7.813,7.684,7.75,850000.0
2005-11-14 06:55:00,7.72,7.789,7.689,7.746,650000.0
2005-11-14 06:56:00,7.786,7.786,7.675,7.678,400000.0
2005-11-14 06:57:00,7.747,7.773,7.667,7.732,300000.0
2005-11-14 06:58:00,7.745,7.762,7.642,7.701,400000.0
2005-11-14 06:59:00,7.777,7.777,7.668,7.759,300000.0
2005-11-14 07:03:00,7.782,7.793,7.661,7.711,600000.0
2005-11-14 07:04:00,7.726,7.726,7.614,7.667,500000.0
2005-11-14 07:05:00,7.754,7.773,7.672,7.753,400000.0
2005-11-14 07:07:00,7.682,7.741,7.656,7.741,400000.0
2005-11-14 07:09:00,7.704,7.785,7.674,7.785,450000.0
2005-11-14 07:10:00,7.682,7.754,7.682,7.687,350000.0
2005-11-14 07:12:00,7.756,7.794,7.684,7.791,250000.0
2005-11-14 07:13:00,7.786,7.786,7.647,7.678,400000.0
2005-11-14 07:15:00,7.756,7.775,7.628,7.772,550000.0
2005-11-14 07:16:00,7.743,7.788,7.653,7.653,500000.0
2005-11-14 07:17:00,7.703,7.783,7.683,7.767,500000.0
2005-11-14 07:18:00,7.722,7.793,7.691,7.738,650000.0
2005-11-14 07:19:00,7.739,7.758,7.601,7.641,350000.0
2005-11-14 07:20:00,7.737,7.737,7.633,7.691,450000.0
2005-11-14 07:21:00,7.762,7.79,7.685,7.755,400000.0
2005-11-14 07:22:00,7.7,7.789,7.669,7.75,400000.0
2005-11-14 07:23:00,7.737,7.793,7.674,7.674,450000.0
2005-11-14 07:24:00,7.764,7.764,7.677,7.677,350000.0
2005-11-14 07:25:00,7.745,7.797,7.678,7.767,500000.0
2005-11-14 07:27:00,7.691,7.691,7.691,7.691,50000.0
2005-11-14 07:29:00,7.759,7.8,7.69,7.765,450000.0
2005-11-14 07:30:00,7.655,7.736,7.655,7.736,100000.0
2005-11-14 07:34:00,7.775,7.793,7.691,7.76,350000.0
2005-11-14 07:35:00,7.742,7.763,7.666,7.763,350000.0
2005-11-14 07:39:00,7.759,7.816,7.686,7.776,850000.0
2005-11-14 07:40:00,7.714,7.755,7.621,7.755,750000.0
2005-11-14 07:41:00,7.699,7.808,7.676,7.789,450000.0
2005-11-14 07:42:00,7.748,7.79,7.686,7.748,400000.0
2005-11-14 07:46:00,7.755,7.771,7.718,7.76,250000.0
2005-11-14 07:47:00,7.755,7.765,7.651,7.683,350000.0
2005-11-14 07:48:00,7.656,7.757,7.656,7.701,300000.0
2005-11-14 07:49:00,7.791,7.791,7.661,7.735,350000.0
2005-11-14 07:50:00,7.697,7.772,7.642,7.772,350000.0
2005-11-14 07:51:00,7.79,7.824,7.666,7.745,950000.0
2005-11-14 07:52:00,7.811,7.852,7.706,7.706,300000.0
2005-11-14 07:53:00,7.722,7.775,7.678,7.775,250000.0
2005-11-14 07:54:00,7.77,7.782,7.695,7.695,450000.0
2005-11-14 07:55:00,7.743,7.763,7.661,7.672,500000.0
2005-11-14 07:56:00,7.705,7.749,7.672,7.675,450000.0
2005-11-14 07:57:00,7.786,7.786,7.649,7.692,400000.0
2005-11-14 07:58:00,7.671,7.761,7.67,7.696,550000.0
2005-11-14 07:59:00,7.64,7.766,7.64,7.766,250000.0
2005-11-14 08:01:00,7.712,7.804,7.669,7.669,350000.0
2005-11-14 08:02:00,7.678,7.807,7.671,7.719,750000.0
2005-11-14 08:03:00,7.673,7.779,7.673,7.764,450000.0
2005-11-14 08:04:00,7.691,7.774,7.653,7.653,300000.0
2005-11-14 08:05:00,7.686,7.769,7.624,7.703,550000.0
2005-11-14 08:07:00,7.785,7.785,7.67,7.768,500000.0
2005-11-14 08:09:00,7.767,7.795,7.665,7.695,700000.0
2005-11-14 08:10:00,7.766,7.783,7.674,7.674,450000.0
2005-11-14 08:11:00,7.705,7.83,7.698,7.762,600000.0
2005-11-14 08:12:00,7.76,7.793,7.685,7.688,400000.0
2005-11-14 08:13:00,7.77,7.785,7.649,7.668,450000.0
2005-11-14 08:15:00,7.686,7.788,7.683,7.788,250000.0
2005-11-14 08:16:00,7.698,7.772,7.695,7.745,250000.0
2005-11-14 08:17:00,7.687,7.789,7.686,7.768,650000.0
2005-11-14 08:18:00,7.751,7.784,7.668,7.734,550000.0
2005-11-14 08:19:00,7.667,7.751,7.667,7.711,250000.0
2005-11-14 08:20:00,7.792,7.792,7.64,7.737,550000.0
2005-11-14 08:21:00,7.685,7.78,7.662,7.695,550000.0
2005-11-14 08:22:00,7.635,7.751,7.635,7.659,350000.0
2005-11-14 08:23:00,7.648,7.774,7.648,7.774,300000.0
2005-11-14 08:24:00,7.789,7.789,7.66,7.66,550000.0
2005-11-14 08:25:00,7.668,7.791,7.668,7.774,350000.0
2005-11-14 08:26:00,7.77,7.77,7.647,7.76,500000.0
2005-11-14 08:27:00,7.702,7.779,7.685,7.779,400000.0
2005-11-14 08:28:00,7.774,7.791,7.687,7.757,450000.0
2005-11-14 08:29:00,7.684,7.773,7.668,7.765,400000.0
2005-11-14 08:30:00,7.751,7.767,7.672,7.726,400000.0
2005-11-14 08:36:00,7.731,7.732,7.623,7.664,500000.0
2005-11-14 08:39:00,7.702,7.757,7.642,7.642,250000.0
2005-11-14 08:42:00,7.801,7.801,7.714,7.764,450000.0
2005-11-14 08:43:00,7.756,7.756,7.756,7.756,50000.0
2005-11-14 08:45:00,7.769,7.804,7.703,7.703,350000.0
2005-11-14 08:47:00,7.777,7.813,7.692,7.73,550000.0
2005-11-14 08:51:00,7.742,7.776,7.667,7.724,350000.0
2005-11-14 08:53:00,7.773,7.789,7.704,7.768,400000.0
2005-11-14 08:54:00,7.789,7.791,7.697,7.697,350000.0
2005-11-14 08:55:00,7.791,7.791,7.649,7.789,250000.0
2005-11-14 08:56:00,7.712,7.815,7.683,7.751,550000.0
2005-11-14 08:57:00,7.743,7.785,7.659,7.742,550000.0
2005-11-14 08:58:00,7.793,7.793,7.67,7.726,250000.0
2005-11-14 08:59:00,7.774,7.774,7.616,7.716,500000.0
2005-11-14 09:02:00,7.623,7.77,7.623,7.698,550000.0
2005-11-14 09:03:00,7.727,7.819,7.689,7.689,300000.0
2005-11-14 09:04:00,7.756,7.796,7.656,7.787,400000.0
2005-11-14 09:08:00,7.666,7.807,7.666,7.689,600000.0
2005-11-14 09:10:00,7.761,7.768,7.647,7.759,350000.0
2005-11-14 09:12:00,7.761,7.774,7.614,7.665,550000.0
2005-11-14 09:14:00,7.759,7.793,7.698,7.699,500000.0
2005-11-14 09:15:00,7.696,7.771,7.657,7.747,350000.0
2005-11-14 09:17:00,7.785,7.785,7.654,7.751,550000.0
2005-11-14 09:20:00,7.733,7.82,7.69,7.69,450000.0
2005-11-14 09:22:00,7.651,7.78,7.651,7.78,400000.0
2005-11-14 09:23:00,7.711,7.806,7.665,7.766,450000.0
2005-11-14 09:29:00,7.668,7.793,7.668,7.775,300000.0
2005-11-14 09:32:00,7.735,7.796,7.683,7.796,250000.0
2005-11-14 09:33:00,7.779,7.816,7.683,7.804,450000.0
2005-11-14 09:35:00,7.676,7.787,7.676,7.787,350000.0
2005-11-14 09:36:00,7.706,7.782,7.649,7.649,500000.0
2005-11-14 09:37:00,7.744,7.792,7.655,7.761,400000.0
2005-11-14 09:38:00,7.728,7.801,7.678,7.781,450000.0
2005-11-14 09:39:00,7.791,7.794,7.657,7.778,500000.0
2005-11-14 09:40:00,7.695,7.817,7.658,7.658,550000.0
2005-11-14 09:41:00,7.74,7.84,7.693,7.693,350000.0
2005-11-14 09:43:00,7.785,7.785,7.687,7.762,200000.0
2005-11-14 09:44:00,7.684,7.774,7.649,7.701,350000.0
2005-11-14 09:45:00,7.752,7.766,7.627,7.766,250000.0
2005-11-14 09:49:00,7.738,7.785,7.643,7.692,350000.0
2005-11-14 09:50:00,7.685,7.773,7.642,7.655,500000.0
2005-11-14 09:51:00,7.769,7.769,7.684,7.697,350000.0
2005-11-14 09:56:00,7.681,7.781,7.637,7.781,400000.0
2005-11-14 09:57:00,7.698,7.783,7.644,7.756,500000.0
2005-11-14 09:58:00,7.683,7.787,7.68,7.738,400000.0
2005-11-14 10:02:00,7.683,7.812,7.683,7.757,350000.0
2005-11-14 10:04:00,7.754,7.783,7.69,7.718,400000.0
2005-11-14 10:05:00,7.677,7.821,7.677,7.821,400000.0
2005-11-14 10:06:00,7.73,7.816,7.66,7.816,450000.0
2005-11-14 10:07:00,7.735,7.747,7.644,7.684,400000.0
2005-11-14 10:08:00,7.693,7.824,7.693,7.815,400000.0
2005-11-14 10:09:00,7.784,7.837,7.681,7.802,450000.0
2005-11-14 10:10:00,7.778,7.788,7.665,7.781,550000.0
2005-11-14 10:11:00,7.798,7.798,7.664,7.668,500000.0
2005-11-14 10:12:00,7.775,7.775,7.651,7.744,350000.0
2005-11-14 10:13:00,7.734,7.87,7.687,7.714,500000.0
2005-11-14 10:14:00,7.804,7.804,7.675,7.761,500000.0
2005-11-14 10:15:00,7.813,7.813,7.72,7.777,350000.0
2005-11-14 10:16:00,7.667,7.807,7.667,7.771,400000.0
2005-11-14 10:18:00,7.679,7.856,7.679,7.825,450000.0
2005-11-14 10:19:00,7.733,7.854,7.7,7.779,400000.0
2005-11-14 10:20:00,7.713,7.775,7.684,7.684,550000.0
2005-11-14 10:21:00,7.766,7.816,7.753,7.796,400000.0
2005-11-14 10:22:00,7.687,7.833,7.687,7.74,400000.0
2005-11-14 10:25:00,7.699,7.816,7.669,7.766,700000.0
2005-11-14 10:26:00,7.803,7.817,7.714,7.714,350000.0
2005-11-14 10:27:00,7.795,7.828,7.719,7.828,450000.0
2005-11-14 10:28:00,7.804,7.804,7.649,7.707,350000.0
2005-11-14 10:29:00,7.829,7.866,7.718,7.811,900000.0
2005-11-14 10:35:00,7.705,7.819,7.705,7.747,400000.0
2005-11-14 10:36:00,7.731,7.825,7.702,7.722,500000.0
2005-11-14 10:37:00,7.813,7.813,7.666,7.716,400000.0
2005-11-14 10:39:00,7.782,7.817,7.672,7.672,650000.0
2005-11-14 10:40:00,7.787,7.797,7.686,7.796,550000.0
2005-11-14 10:43:00,7.777,7.823,7.688,7.706,400000.0
2005-11-14 10:44:00,7.775,7.822,7.687,7.789,900000.0
2005-11-14 10:46:00,7.789,7.833,7.729,7.832,400000.0
2005-11-14 10:47:00,7.775,7.802,7.652,7.652,350000.0
2005-11-14 10:49:00,7.811,7.811,7.678,7.688,600000.0
2005-11-14 10:50:00,7.759,7.798,7.672,7.672,800000.0
2005-11-14 10:51:00,7.767,7.801,7.66,7.791,550000.0
2005-11-14 10:52:00,7.782,7.884,7.689,7.8,950000.0
2005-11-14 10:53:00,7.774,7.856,7.715,7.748,500000.0
2005-11-14 10:54:00,7.784,7.789,7.679,7.679,400000.0
2005-11-14 10:55:00,7.783,7.829,7.69,7.778,800000.0
2005-11-14 10:56:00,7.749,7.813,7.657,7.813,400000.0
2005-11-14 10:57:00,7.783,7.817,7.652,7.773,450000.0
2005-11-14 10:58:00,7.715,7.83,7.683,7.747,350000.0
2005-11-14 11:00:00,7.723,7.812,7.681,7.722,350000.0
2005-11-14 11:01:00,7.696,7.828,7.696,7.788,500000.0
2005-11-14 11:02:00,7.816,7.816,7.671,7.742,400000.0
2005-11-14 11:03:00,7.732,7.82,7.689,7.721,550000.0
2005-11-14 11:04:00,7.814,7.83,7.719,7.821,400000.0
2005-11-14 11:05:00,7.678,7.814,7.678,7.704,550000.0
2005-11-14 11:07:00,7.751,7.776,7.653,7.776,450000.0
2005-11-14 11:08:00,7.712,7.812,7.69,7.812,350000.0
2005-11-14 11:10:00,7.681,7.801,7.681,7.732,400000.0
2005-11-14 11:11:00,7.802,7.829,7.695,7.79,350000.0
2005-11-14 11:13:00,7.787,7.831,7.713,7.831,500000.0
2005-11-14 11:14:00,7.716,7.803,7.671,7.803,400000.0
2005-11-14 11:15:00,7.693,7.846,7.693,7.746,400000.0
2005-11-14 11:16:00,7.742,7.807,7.724,7.807,500000.0
2005-11-14 11:18:00,7.728,7.785,7.723,7.758,350000.0
2005-11-14 11:20:00,7.796,7.818,7.708,7.739,400000.0
2005-11-14 11:21:00,7.84,7.84,7.721,7.813,450000.0
2005-11-14 11:22:00,7.826,7.834,7.688,7.69,400000.0
2005-11-14 11:23:00,7.699,7.836,7.699,7.709,500000.0
2005-11-14 11:24:00,7.761,7.829,7.684,7.791,550000.0
2005-11-14 11:25:00,7.734,7.852,7.728,7.728,550000.0
2005-11-14 11:26:00,7.798,7.818,7.706,7.818,400000.0
2005-11-14 11:27:00,7.707,7.817,7.707,7.817,500000.0
2005-11-14 11:29:00,7.735,7.811,7.712,7.736,500000.0
2005-11-14 11:30:00,7.812,7.847,7.724,7.724,500000.0
2005-11-14 11:31:00,7.812,7.835,7.738,7.793,350000.0
2005-11-14 11:32:00,7.777,7.805,7.701,7.701,450000.0
2005-11-14 11:33:00,7.693,7.817,7.693,7.764,350000.0
2005-11-14 11:34:00,7.79,7.792,7.73,7.792,250000.0
2005-11-14 11:35:00,7.792,7.822,7.676,7.759,450000.0
2005-11-14 11:36:00,7.728,7.819,7.675,7.738,550000.0
2005-11-14 11:37:00,7.731,7.831,7.682,7.789,400000.0
2005-11-14 11:38:00,7.768,7.775,7.674,7.775,400000.0
2005-11-14 11:39:00,7.738,7.797,7.691,7.712,350000.0
2005-11-14 11:41:00,7.71,7.777,7.693,7.736,350000.0
2005-11-14 11:43:00,7.817,7.833,7.723,7.833,350000.0
2005-11-14 11:44:00,7.828,7.828,7.68,7.774,450000.0
2005-11-14 11:46:00,7.768,7.815,7.685,7.714,400000.0
2005-11-14 11:47:00,7.752,7.83,7.676,7.785,500000.0
2005-11-14 11:48:00,7.777,7.822,7.722,7.799,400000.0
2005-11-14 11:49:00,7.788,7.843,7.717,7.776,350000.0
2005-11-14 11:50:00,7.78,7.824,7.711,7.824,350000.0
2005-11-14 11:52:00,7.729,7.824,7.687,7.823,450000.0
2005-11-14 11:53:00,7.69,7.805,7.69,7.709,400000.0
2005-11-14 11:56:00,7.75,7.827,7.747,7.751,350000.0
2005-11-14 11:57:00,7.816,7.828,7.712,7.793,450000.0
2005-11-14 11:58:00,7.79,7.823,7.696,7.823,350000.0
2005-11-14 11:59:00,7.794,7.831,7.711,7.761,450000.0
2005-11-14 12:00:00,7.785,7.788,7.695,7.695,350000.0
2005-11-14 12:02:00,7.807,7.844,7.698,7.698,400000.0
2005-11-14 12:03:00,7.713,7.829,7.709,7.789,550000.0
2005-11-14 12:04:00,7.758,7.84,7.72,7.72,350000.0
2005-11-14 12:05:00,7.792,7.827,7.691,7.737,350000.0
2005-11-14 12:06:00,7.807,7.827,7.76,7.827,350000.0
2005-11-14 12:08:00,7.823,7.836,7.713,7.836,450000.0
2005-11-14 12:09:00,7.72,7.824,7.72,7.747,350000.0
2005-11-14 12:13:00,7.769,7.771,7.657,7.759,400000.0
2005-11-14 12:16:00,7.736,7.801,7.684,7.737,400000.0
2005-11-14 12:17:00,7.785,7.818,7.76,7.818,400000.0
2005-11-14 12:20:00,7.76,7.838,7.71,7.771,500000.0
2005-11-14 12:21:00,7.799,7.839,7.724,7.801,500000.0
2005-11-14 12:22:00,7.832,7.832,7.721,7.794,400000.0
2005-11-14 12:23:00,7.825,7.825,7.696,7.71,400000.0
2005-11-14 12:24:00,7.822,7.822,7.699,7.785,600000.0
2005-11-14 12:25:00,7.822,7.822,7.724,7.807,450000.0
2005-11-14 12:26:00,7.792,7.792,7.669,7.734,450000.0
2005-11-14 12:27:00,7.796,7.828,7.675,7.785,550000.0
2005-11-14 12:30:00,7.729,7.836,7.721,7.836,450000.0
2005-11-14 12:32:00,7.68,7.816,7.68,7.706,300000.0
2005-11-14 12:33:00,7.848,7.861,7.725,7.742,500000.0
2005-11-14 12:34:00,7.688,7.8,7.68,7.68,450000.0
2005-11-14 12:35:00,7.821,7.821,7.702,7.702,350000.0
2005-11-14 12:36:00,7.814,7.814,7.677,7.782,350000.0
2005-11-14 12:37:00,7.821,7.821,7.705,7.718,500000.0
2005-11-14 12:41:00,7.764,7.801,7.676,7.801,450000.0
2005-11-14 12:42:00,7.691,7.815,7.691,7.776,550000.0
2005-11-14 12:43:00,7.752,7.801,7.676,7.707,500000.0
2005-11-14 12:44:00,7.755,7.795,7.645,7.674,450000.0
2005-11-14 12:45:00,7.74,7.825,7.689,7.739,400000.0
2005-11-14 12:47:00,7.736,7.834,7.68,7.75,350000.0
2005-11-14 12:48:00,7.708,7.81,7.653,7.778,550000.0
2005-11-14 12:49:00,7.738,7.821,7.712,7.722,450000.0
2005-11-14 12:50:00,7.748,7.808,7.694,7.702,400000.0
2005-11-14 12:51:00,7.703,7.819,7.681,7.806,500000.0
2005-11-14 12:52:00,7.741,7.822,7.71,7.796,500000.0
2005-11-14 12:54:00,7.809,7.834,7.723,7.772,450000.0
2005-11-14 12:56:00,7.789,7.799,7.684,7.702,450000.0
2005-11-14 12:58:00,7.747,7.856,7.721,7.73,400000.0
2005-11-14 13:00:00,7.801,7.84,7.718,7.738,500000.0
2005-11-14 13:01:00,7.658,7.767,7.644,7.736,400000.0
2005-11-14 13:02:00,7.721,7.814,7.721,7.757,400000.0
2005-11-14 13:03:00,7.764,7.839,7.696,7.696,450000.0
2005-11-14 13:04:00,7.759,7.829,7.703,7.712,450000.0
2005-11-14 13:05:00,7.681,7.789,7.681,7.788,400000.0
2005-11-14 13:06:00,7.816,7.816,7.68,7.769,450000.0
2005-11-14 13:07:00,7.827,7.827,7.68,7.748,500000.0
2005-11-14 13:08:00,7.729,7.813,7.708,7.708,400000.0
2005-11-14 13:09:00,7.822,7.822,7.707,7.709,450000.0
2005-11-14 13:11:00,7.704,7.795,7.704,7.775,400000.0
2005-11-14 13:12:00,7.796,7.812,7.698,7.698,550000.0
2005-11-14 13:14:00,7.655,7.785,7.655,7.785,350000.0
2005-11-14 13:15:00,7.75,7.863,7.686,7.795,400000.0
2005-11-14 13:16:00,7.793,7.793,7.694,7.787,350000.0
2005-11-14 13:19:00,7.736,7.807,7.674,7.704,400000.0
2005-11-14 13:20:00,7.705,7.77,7.664,7.736,500000.0
2005-11-14 13:22:00,7.712,7.835,7.702,7.726,400000.0
2005-11-14 13:26:00,7.72,7.81,7.674,7.731,550000.0
2005-11-14 13:27:00,7.721,7.802,7.721,7.779,500000.0
2005-11-14 13:28:00,7.783,7.819,7.697,7.725,400000.0
2005-11-14 13:30:00,7.824,7.835,7.718,7.719,450000.0
2005-11-14 13:33:00,7.726,7.792,7.693,7.731,350000.0
2005-11-14 13:34:00,7.674,7.814,7.674,7.699,350000.0
2005-11-14 13:35:00,7.757,7.83,7.708,7.708,400000.0
2005-11-14 13:36:00,7.746,7.819,7.686,7.775,450000.0
2005-11-14 13:38:00,7.726,7.81,7.675,7.81,400000.0
2005-11-14 13:39:00,7.782,7.818,7.701,7.777,500000.0
2005-11-14 13:41:00,7.69,7.801,7.683,7.801,400000.0
2005-11-14 13:43:00,7.801,7.822,7.701,7.799,500000.0
2005-11-14 13:44:00,7.713,7.789,7.686,7.723,350000.0
2005-11-14 13:45:00,7.69,7.802,7.656,7.771,400000.0
2005-11-14 13:46:00,7.741,7.813,7.713,7.756,450000.0
2005-11-14 13:49:00,7.67,7.798,7.67,7.773,350000.0
2005-11-14 13:53:00,7.732,7.829,7.692,7.741,450000.0
2005-11-14 13:55:00,7.777,7.821,7.758,7.79,350000.0
2005-11-14 13:57:00,7.754,7.822,7.706,7.706,400000.0
2005-11-14 13:58:00,7.69,7.809,7.69,7.809,350000.0
2005-11-14 14:00:00,7.778,7.795,7.693,7.742,350000.0
2005-11-14 14:01:00,7.763,7.811,7.696,7.811,400000.0
2005-11-14 14:02:00,7.831,7.856,7.744,7.791,350000.0
2005-11-14 14:03:00,7.783,7.783,7.702,7.778,350000.0
2005-11-14 14:06:00,7.798,7.812,7.703,7.788,350000.0
2005-11-14 14:07:00,7.773,7.819,7.692,7.788,400000.0
2005-11-14 14:08:00,7.769,7.863,7.731,7.792,400000.0
2005-11-14 14:11:00,7.754,7.806,7.712,7.806,400000.0
2005-11-14 14:12:00,7.824,7.825,7.781,7.823,450000.0
2005-11-14 14:13:00,7.777,7.777,7.679,7.707,350000.0
2005-11-14 14:16:00,7.717,7.832,7.695,7.772,450000.0
2005-11-14 14:17:00,7.779,7.79,7.714,7.743,450000.0
2005-11-14 14:21:00,7.703,7.808,7.703,7.76,450000.0
2005-11-14 14:23:00,7.734,7.815,7.721,7.749,400000.0
2005-11-14 14:24:00,7.816,7.818,7.729,7.806,400000.0
2005-11-14 14:27:00,7.745,7.809,7.66,7.735,400000.0
2005-11-14 14:28:00,7.788,7.793,7.707,7.751,400000.0
2005-11-14 14:29:00,7.762,7.816,7.685,7.783,350000.0
2005-11-14 14:30:00,7.752,7.819,7.687,7.687,550000.0
2005-11-14 14:31:00,7.713,7.805,7.685,7.782,400000.0
2005-11-14 14:32:00,7.778,7.805,7.695,7.737,500000.0
2005-11-14 14:36:00,7.784,7.798,7.691,7.798,400000.0
2005-11-14 14:39:00,7.803,7.851,7.702,7.724,500000.0
2005-11-14 14:40:00,7.752,7.782,7.689,7.723,400000.0
2005-11-14 14:41:00,7.694,7.805,7.683,7.757,550000.0
2005-11-14 14:42:00,7.654,7.758,7.623,7.758,400000.0
2005-11-14 14:43:00,7.783,7.816,7.681,7.816,500000.0
2005-11-14 14:44:00,7.7,7.74,7.654,7.74,450000.0
2005-11-14 14:46:00,7.765,7.805,7.725,7.725,350000.0
2005-11-14 14:47:00,7.776,7.818,7.697,7.799,350000.0
2005-11-14 14:48:00,7.785,7.834,7.746,7.799,400000.0
2005-11-14 14:49:00,7.805,7.816,7.679,7.679,500000.0
2005-11-14 14:51:00,7.795,7.805,7.687,7.753,350000.0
2005-11-14 14:52:00,7.811,7.811,7.73,7.737,450000.0
2005-11-14 14:53:00,7.705,7.789,7.683,7.738,400000.0
2005-11-14 14:54:00,7.656,7.78,7.647,7.697,550000.0
2005-11-14 14:55:00,7.765,7.792,7.673,7.673,450000.0
2005-11-14 14:56:00,7.764,7.767,7.627,7.767,550000.0
2005-11-14 14:57:00,7.801,7.801,7.694,7.787,450000.0
2005-11-14 14:58:00,7.725,7.792,7.697,7.762,400000.0
2005-11-14 14:59:00,7.726,7.791,7.625,7.791,550000.0
2005-11-14 15:00:00,7.683,7.838,7.683,7.739,450000.0
2005-11-14 15:01:00,7.773,7.801,7.688,7.767,450000.0
2005-11-14 15:03:00,7.762,7.791,7.649,7.791,500000.0
2005-11-14 15:05:00,7.66,7.74,7.652,7.69,550000.0
2005-11-14 15:11:00,7.692,7.75,7.628,7.663,500000.0
2005-11-14 15:18:00,7.79,7.79,7.643,7.715,400000.0
2005-11-14 15:20:00,7.71,7.777,7.686,7.777,400000.0
2005-11-14 15:21:00,7.736,7.757,7.645,7.713,550000.0
2005-11-14 15:22:00,7.744,7.787,7.708,7.747,450000.0
2005-11-14 15:23:00,7.7,7.788,7.7,7.763,400000.0
2005-11-14 15:24:00,7.779,7.805,7.705,7.786,350000.0
2005-11-14 15:25:00,7.789,7.789,7.686,7.747,350000.0
2005-11-14 15:26:00,7.685,7.811,7.685,7.709,550000.0
2005-11-14 15:27:00,7.711,7.83,7.696,7.737,350000.0
2005-11-14 15:28:00,7.7,7.801,7.7,7.756,350000.0
2005-11-14 15:29:00,7.771,7.773,7.705,7.715,350000.0
2005-11-14 15:30:00,7.756,7.786,7.671,7.725,450000.0
2005-11-14 15:31:00,7.719,7.797,7.696,7.7,500000.0
2005-11-14 15:32:00,7.687,7.74,7.637,7.74,450000.0
2005-11-14 15:33:00,7.716,7.735,7.634,7.714,400000.0
2005-11-14 15:34:00,7.627,7.765,7.62,7.62,400000.0
2005-11-14 15:35:00,7.686,7.755,7.664,7.7,400000.0
2005-11-14 15:36:00,7.708,7.755,7.623,7.75,550000.0
2005-11-14 15:37:00,7.741,7.786,7.672,7.745,400000.0
2005-11-14 15:38:00,7.705,7.813,7.705,7.707,450000.0
2005-11-14 15:39:00,7.694,7.768,7.637,7.759,500000.0
2005-11-14 15:40:00,7.66,7.75,7.643,7.654,450000.0
2005-11-14 15:41:00,7.631,7.759,7.631,7.723,400000.0
2005-11-14 15:42:00,7.757,7.757,7.651,7.676,350000.0
2005-11-14 15:43:00,7.698,7.748,7.629,7.633,450000.0
2005-11-14 15:44:00,7.749,7.783,7.678,7.761,350000.0
2005-11-14 15:45:00,7.76,7.76,7.651,7.75,450000.0
2005-11-14 15:46:00,7.663,7.765,7.639,7.663,400000.0
2005-11-14 15:47:00,7.733,7.765,7.635,7.642,550000.0
2005-11-14 15:48:00,7.67,7.736,7.639,7.659,350000.0
2005-11-14 15:49:00,7.729,7.778,7.714,7.778,350000.0
2005-11-14 15:50:00,7.662,7.812,7.662,7.776,550000.0
2005-11-14 15:51:00,7.739,7.777,7.645,7.651,350000.0
2005-11-14 15:52:00,7.647,7.778,7.643,7.643,350000.0
2005-11-14 15:53:00,7.749,7.76,7.646,7.73,500000.0
2005-11-14 15:54:00,7.754,7.769,7.706,7.769,450000.0
2005-11-14 15:55:00,7.655,7.771,7.655,7.759,500000.0
2005-11-14 15:56:00,7.651,7.797,7.651,7.723,450000.0
2005-11-14 15:57:00,7.687,7.725,7.648,7.685,450000.0
2005-11-14 15:58:00,7.662,7.759,7.627,7.759,500000.0
2005-11-14 15:59:00,7.778,7.778,7.664,7.684,450000.0
2005-11-14 16:00:00,7.751,7.783,7.644,7.738,500000.0
2005-11-14 16:01:00,7.753,7.753,7.642,7.642,400000.0
2005-11-14 16:02:00,7.676,7.804,7.655,7.735,550000.0
2005-11-14 16:03:00,7.765,7.774,7.651,7.707,450000.0
2005-11-14 16:04:00,7.629,7.746,7.616,7.723,550000.0
2005-11-14 16:05:00,7.78,7.785,7.711,7.785,250000.0
2005-11-14 16:07:00,7.693,7.794,7.665,7.665,500000.0
2005-11-14 16:08:00,7.636,7.76,7.636,7.69,550000.0
2005-11-14 16:09:00,7.65,7.769,7.643,7.769,350000.0
2005-11-14 16:10:00,7.735,7.741,7.623,7.732,500000.0
2005-11-14 16:11:00,7.611,7.777,7.611,7.632,500000.0
2005-11-14 16:12:00,7.678,7.729,7.644,7.685,350000.0
2005-11-14 16:13:00,7.675,7.763,7.642,7.763,450000.0
2005-11-14 16:14:00,7.777,7.777,7.647,7.687,500000.0
2005-11-14 16:15:00,7.777,7.791,7.637,7.637,350000.0
2005-11-14 16:16:00,7.695,7.751,7.632,7.735,550000.0
2005-11-14 16:17:00,7.746,7.775,7.651,7.651,350000.0
2005-11-14 16:18:00,7.768,7.825,7.661,7.767,400000.0
2005-11-14 16:19:00,7.69,7.74,7.673,7.673,450000.0
2005-11-14 16:20:00,7.775,7.806,7.674,7.674,550000.0
2005-11-14 16:21:00,7.677,7.76,7.632,7.707,500000.0
2005-11-14 16:22:00,7.724,7.734,7.638,7.688,450000.0
2005-11-14 16:23:00,7.656,7.759,7.644,7.644,400000.0
2005-11-14 16:24:00,7.729,7.776,7.626,7.771,550000.0
2005-11-14 16:25:00,7.745,7.784,7.697,7.784,350000.0
2005-11-14 16:26:00,7.739,7.774,7.635,7.635,550000.0
2005-11-14 16:27:00,7.75,7.754,7.653,7.653,500000.0
2005-11-14 16:28:00,7.734,7.78,7.694,7.78,400000.0
2005-11-14 16:29:00,7.639,7.736,7.616,7.616,350000.0
2005-11-14 16:30:00,7.645,7.742,7.625,7.717,550000.0
2005-11-14 16:31:00,7.67,7.776,7.629,7.69,400000.0
2005-11-14 16:32:00,7.628,7.738,7.628,7.673,250000.0
2005-11-14 16:33:00,7.658,7.768,7.658,7.695,350000.0
2005-11-14 16:34:00,7.71,7.776,7.674,7.776,350000.0
2005-11-14 16:35:00,7.691,7.792,7.663,7.69,500000.0
2005-11-14 16:36:00,7.791,7.791,7.698,7.702,500000.0
2005-11-14 16:37:00,7.792,7.8,7.705,7.711,500000.0
2005-11-14 16:38:00,7.65,7.824,7.65,7.679,450000.0
2005-11-14 16:39:00,7.723,7.805,7.696,7.776,500000.0
2005-11-14 16:40:00,7.758,7.79,7.702,7.79,300000.0
2005-11-14 16:41:00,7.671,7.77,7.671,7.693,350000.0
2005-11-14 16:42:00,7.695,7.799,7.681,7.799,500000.0
2005-11-14 16:43:00,7.677,7.804,7.677,7.714,350000.0
2005-11-14 16:44:00,7.793,7.795,7.669,7.669,400000.0
2005-11-14 16:45:00,7.676,7.769,7.676,7.729,400000.0
2005-11-14 16:46:00,7.706,7.762,7.687,7.754,350000.0
2005-11-14 16:47:00,7.675,7.763,7.65,7.683,600000.0
2005-11-14 16:48:00,7.754,7.787,7.653,7.728,500000.0
2005-11-14 16:49:00,7.76,7.794,7.663,7.663,450000.0
2005-11-14 16:51:00,7.809,7.81,7.683,7.683,400000.0
2005-11-14 16:52:00,7.688,7.786,7.674,7.786,450000.0
2005-11-14 16:53:00,7.687,7.777,7.655,7.7,350000.0
2005-11-14 16:54:00,7.715,7.84,7.703,7.703,450000.0
2005-11-14 16:55:00,7.757,7.793,7.661,7.71,550000.0
2005-11-14 16:56:00,7.687,7.801,7.659,7.67,400000.0
2005-11-14 16:57:00,7.673,7.784,7.671,7.671,550000.0
2005-11-14 16:58:00,7.687,7.813,7.683,7.737,500000.0
2005-11-14 16:59:00,7.692,7.766,7.664,7.678,400000.0
2005-11-14 17:00:00,7.776,7.776,7.648,7.648,350000.0
2005-11-14 17:01:00,7.678,7.756,7.608,7.667,500000.0
2005-11-14 17:02:00,7.682,7.766,7.665,7.715,400000.0
2005-11-14 17:03:00,7.69,7.764,7.641,7.721,500000.0
2005-11-14 17:04:00,7.689,7.787,7.648,7.711,350000.0
2005-11-14 17:05:00,7.772,7.772,7.628,7.734,400000.0
2005-11-14 17:06:00,7.791,7.791,7.638,7.739,350000.0
2005-11-14 17:07:00,7.742,7.775,7.653,7.718,500000.0
2005-11-14 17:08:00,7.653,7.795,7.653,7.724,500000.0
2005-11-14 17:09:00,7.715,7.766,7.625,7.69,550000.0
2005-11-14 17:10:00,7.766,7.807,7.711,7.767,350000.0
2005-11-14 17:12:00,7.753,7.785,7.674,7.686,400000.0
2005-11-14 17:13:00,7.761,7.829,7.685,7.805,450000.0
2005-11-14 17:14:00,7.722,7.8,7.668,7.764,550000.0
2005-11-14 17:15:00,7.671,7.779,7.642,7.712,350000.0
2005-11-14 17:16:00,7.786,7.786,7.656,7.729,450000.0
2005-11-14 17:17:00,7.708,7.715,7.655,7.655,250000.0
2005-11-14 17:18:00,7.731,7.77,7.687,7.77,350000.0
2005-11-14 17:19:00,7.658,7.781,7.658,7.748,450000.0
2005-11-14 17:20:00,7.733,7.802,7.673,7.686,350000.0
2005-11-14 17:22:00,7.758,7.758,7.693,7.751,150000.0
2005-11-14 17:23:00,7.69,7.788,7.681,7.748,550000.0
2005-11-14 17:24:00,7.745,7.759,7.66,7.671,350000.0
2005-11-14 17:25:00,7.73,7.765,7.627,7.765,400000.0
2005-11-14 17:26:00,7.653,7.757,7.636,7.72,450000.0
2005-11-14 17:27:00,7.751,7.778,7.667,7.748,400000.0
2005-11-14 17:28:00,7.7,7.771,7.646,7.646,550000.0
2005-11-14 17:30:00,7.679,7.828,7.679,7.787,450000.0
2005-11-14 17:31:00,7.696,7.746,7.602,7.717,600000.0
2005-11-14 17:32:00,7.651,7.763,7.631,7.728,400000.0
2005-11-14 17:34:00,7.733,7.76,7.61,7.753,450000.0
2005-11-14 17:35:00,7.717,7.769,7.645,7.706,500000.0
2005-11-14 17:36:00,7.727,7.771,7.633,7.771,450000.0
2005-11-14 17:37:00,7.736,7.761,7.627,7.709,550000.0
2005-11-14 17:38:00,7.686,7.771,7.671,7.703,400000.0
2005-11-14 17:39:00,7.742,7.742,7.64,7.66,350000.0
2005-11-14 17:41:00,7.69,7.758,7.653,7.758,550000.0
2005-11-14 17:42:00,7.653,7.78,7.653,7.744,500000.0
2005-11-14 17:44:00,7.748,7.748,7.662,7.728,450000.0
2005-11-14 17:45:00,7.692,7.795,7.692,7.716,550000.0
2005-11-14 17:46:00,7.702,7.789,7.671,7.671,300000.0
2005-11-14 17:47:00,7.751,7.782,7.671,7.71,400000.0
2005-11-14 17:48:00,7.771,7.784,7.673,7.784,400000.0
2005-11-14 17:49:00,7.736,7.769,7.683,7.741,350000.0
2005-11-14 17:50:00,7.761,7.784,7.673,7.673,550000.0
2005-11-14 17:51:00,7.694,7.778,7.631,7.684,550000.0
2005-11-14 17:52:00,7.752,7.823,7.667,7.667,350000.0
2005-11-14 17:53:00,7.737,7.788,7.704,7.704,500000.0
2005-11-14 17:54:00,7.704,7.792,7.661,7.792,350000.0
2005-11-14 17:55:00,7.684,7.787,7.681,7.752,350000.0
2005-11-14 17:56:00,7.669,7.812,7.669,7.716,400000.0
2005-11-14 17:57:00,7.761,7.78,7.682,7.735,400000.0
2005-11-14 17:58:00,7.742,7.746,7.657,7.713,450000.0
2005-11-14 17:59:00,7.661,7.777,7.65,7.777,350000.0
2005-11-14 18:00:00,7.681,7.791,7.681,7.76,350000.0
2005-11-14 18:01:00,7.739,7.787,7.655,7.707,450000.0
2005-11-14 18:02:00,7.679,7.782,7.679,7.755,500000.0
2005-11-14 18:03:00,7.732,7.76,7.702,7.74,350000.0
2005-11-14 18:04:00,7.788,7.792,7.676,7.725,400000.0
2005-11-14 18:05:00,7.706,7.782,7.627,7.782,550000.0
2005-11-14 18:06:00,7.738,7.778,7.65,7.65,450000.0
2005-11-14 18:07:00,7.803,7.803,7.676,7.791,400000.0
2005-11-14 18:08:00,7.731,7.788,7.642,7.75,450000.0
2005-11-14 18:09:00,7.706,7.832,7.698,7.698,400000.0
2005-11-14 18:10:00,7.762,7.767,7.714,7.738,250000.0
2005-11-14 18:11:00,7.687,7.775,7.647,7.751,450000.0
2005-11-14 18:12:00,7.66,7.754,7.66,7.754,350000.0
2005-11-14 18:13:00,7.734,7.801,7.699,7.801,300000.0
2005-11-14 18:14:00,7.683,7.787,7.683,7.774,400000.0
2005-11-14 18:15:00,7.805,7.827,7.731,7.767,400000.0
2005-11-14 18:16:00,7.701,7.808,7.686,7.687,400000.0
2005-11-14 18:17:00,7.787,7.806,7.709,7.731,550000.0
2005-11-14 18:18:00,7.739,7.76,7.645,7.645,500000.0
2005-11-14 18:19:00,7.747,7.8,7.686,7.8,400000.0
2005-11-14 18:20:00,7.722,7.819,7.664,7.762,400000.0
2005-11-14 18:21:00,7.71,7.779,7.67,7.763,550000.0
2005-11-14 18:22:00,7.672,7.772,7.672,7.713,400000.0
2005-11-14 18:23:00,7.787,7.797,7.725,7.797,400000.0
2005-11-14 18:25:00,7.707,7.787,7.668,7.699,500000.0
2005-11-14 18:26:00,7.714,7.788,7.677,7.783,550000.0
2005-11-14 18:27:00,7.733,7.787,7.668,7.675,450000.0
2005-11-14 18:28:00,7.758,7.758,7.653,7.758,350000.0
2005-11-14 18:30:00,7.752,7.792,7.643,7.728,450000.0
2005-11-14 18:31:00,7.747,7.747,7.645,7.741,350000.0
2005-11-14 18:32:00,7.707,7.773,7.635,7.707,450000.0
2005-11-14 18:33:00,7.776,7.776,7.669,7.676,300000.0
2005-11-14 18:34:00,7.762,7.802,7.693,7.802,400000.0
2005-11-14 18:35:00,7.713,7.788,7.713,7.728,350000.0
2005-11-14 18:36:00,7.714,7.792,7.651,7.753,550000.0
2005-11-14 18:37:00,7.711,7.771,7.689,7.733,500000.0
2005-11-14 18:38:00,7.763,7.772,7.653,7.726,450000.0
2005-11-14 18:39:00,7.762,7.77,7.67,7.752,400000.0
2005-11-14 18:40:00,7.759,7.794,7.688,7.735,450000.0
2005-11-14 18:41:00,7.704,7.781,7.696,7.751,500000.0
2005-11-14 18:42:00,7.698,7.756,7.637,7.675,550000.0
2005-11-14 18:43:00,7.722,7.763,7.642,7.763,400000.0
2005-11-14 18:44:00,7.715,7.72,7.621,7.671,500000.0
2005-11-14 18:45:00,7.636,7.755,7.636,7.718,350000.0
2005-11-14 18:46:00,7.641,7.73,7.595,7.73,350000.0
2005-11-14 18:47:00,7.621,7.767,7.621,7.725,400000.0
2005-11-14 18:48:00,7.73,7.749,7.64,7.735,300000.0
2005-11-14 18:49:00,7.689,7.733,7.677,7.677,150000.0
2005-11-14 18:50:00,7.727,7.766,7.638,7.638,500000.0
2005-11-14 18:51:00,7.758,7.806,7.689,7.689,450000.0
2005-11-14 18:52:00,7.729,7.811,7.683,7.783,550000.0
2005-11-14 18:53:00,7.732,7.766,7.688,7.747,450000.0
2005-11-14 18:54:00,7.705,7.748,7.634,7.672,350000.0
2005-11-14 18:55:00,7.653,7.758,7.629,7.706,350000.0
2005-11-14 18:56:00,7.697,7.789,7.697,7.749,400000.0
2005-11-14 18:57:00,7.754,7.754,7.596,7.718,450000.0
2005-11-14 18:58:00,7.76,7.768,7.687,7.741,350000.0
2005-11-14 18:59:00,7.684,7.746,7.684,7.717,450000.0
2005-11-14 19:00:00,7.693,7.773,7.633,7.773,350000.0
2005-11-14 19:01:00,7.682,7.75,7.654,7.709,500000.0
2005-11-14 19:02:00,7.678,7.734,7.626,7.723,400000.0
2005-11-14 19:03:00,7.722,7.722,7.634,7.643,350000.0
2005-11-14 19:04:00,7.745,7.818,7.67,7.723,500000.0
2005-11-14 19:05:00,7.764,7.764,7.619,7.685,550000.0
2005-11-14 19:06:00,7.728,7.747,7.609,7.747,400000.0
2005-11-14 19:07:00,7.703,7.736,7.627,7.673,400000.0
2005-11-14 19:08:00,7.67,7.768,7.667,7.667,350000.0
2005-11-14 19:09:00,7.629,7.733,7.606,7.669,500000.0
2005-11-14 19:10:00,7.703,7.738,7.607,7.673,500000.0
2005-11-14 19:11:00,7.707,7.707,7.627,7.674,350000.0
2005-11-14 19:12:00,7.659,7.755,7.659,7.732,350000.0
2005-11-14 19:13:00,7.681,7.774,7.629,7.629,350000.0
2005-11-14 19:15:00,7.679,7.772,7.676,7.772,500000.0
2005-11-14 19:16:00,7.764,7.764,7.691,7.724,350000.0
2005-11-14 19:17:00,7.741,7.767,7.646,7.666,450000.0
2005-11-14 19:18:00,7.639,7.763,7.639,7.719,350000.0
2005-11-14 19:19:00,7.763,7.785,7.674,7.785,400000.0
2005-11-14 19:20:00,7.769,7.777,7.636,7.71,500000.0
2005-11-14 19:21:00,7.747,7.747,7.665,7.727,250000.0
2005-11-14 19:22:00,7.737,7.77,7.636,7.661,400000.0
2005-11-14 19:23:00,7.743,7.75,7.638,7.638,350000.0
2005-11-14 19:25:00,7.72,7.741,7.633,7.713,400000.0
2005-11-14 19:26:00,7.713,7.729,7.627,7.676,450000.0
2005-11-14 19:28:00,7.665,7.75,7.657,7.675,550000.0
2005-11-14 19:29:00,7.732,7.732,7.641,7.65,300000.0
2005-11-14 19:30:00,7.751,7.751,7.589,7.635,850000.0
2005-11-14 19:31:00,7.651,7.786,7.651,7.736,450000.0
2005-11-14 19:32:00,7.693,7.775,7.639,7.669,650000.0
2005-11-14 19:33:00,7.654,7.759,7.611,7.72,550000.0
2005-11-14 19:34:00,7.748,7.748,7.651,7.715,350000.0
2005-11-14 19:35:00,7.652,7.758,7.65,7.732,350000.0
2005-11-14 19:36:00,7.759,7.767,7.632,7.767,400000.0
2005-11-14 19:37:00,7.665,7.764,7.642,7.642,500000.0
2005-11-14 19:38:00,7.724,7.724,7.603,7.681,400000.0
2005-11-14 19:40:00,7.638,7.729,7.634,7.674,350000.0
2005-11-14 19:42:00,7.738,7.789,7.669,7.752,650000.0
2005-11-14 19:43:00,7.76,7.76,7.656,7.76,400000.0
2005-11-14 19:45:00,7.696,7.734,7.637,7.672,350000.0
2005-11-14 19:46:00,7.716,7.764,7.658,7.658,350000.0
2005-11-14 19:47:00,7.697,7.738,7.654,7.724,450000.0
2005-11-14 19:49:00,7.742,7.756,7.64,7.673,400000.0
2005-11-14 19:51:00,7.7,7.756,7.635,7.635,400000.0
2005-11-14 19:52:00,7.738,7.8,7.684,7.707,700000.0
2005-11-14 19:53:00,7.671,7.788,7.656,7.711,550000.0
2005-11-14 19:54:00,7.692,7.771,7.653,7.727,500000.0
2005-11-14 19:56:00,7.655,7.798,7.652,7.652,350000.0
2005-11-14 19:57:00,7.633,7.773,7.633,7.715,550000.0
2005-11-14 19:58:00,7.768,7.768,7.657,7.739,500000.0
2005-11-14 19:59:00,7.644,7.806,7.644,7.78,500000.0
2005-11-14 20:00:00,7.726,7.739,7.598,7.635,550000.0
2005-11-14 20:01:00,7.668,7.751,7.668,7.73,350000.0
2005-11-14 20:02:00,7.659,7.746,7.645,7.645,300000.0
2005-11-14 20:03:00,7.728,7.778,7.643,7.714,400000.0
2005-11-14 20:04:00,7.776,7.776,7.631,7.631,350000.0
2005-11-14 20:06:00,7.753,7.753,7.62,7.671,500000.0
2005-11-14 20:07:00,7.758,7.758,7.63,7.716,400000.0
2005-11-14 20:08:00,7.678,7.749,7.66,7.701,600000.0
2005-11-14 20:09:00,7.648,7.834,7.648,7.656,550000.0
2005-11-14 20:10:00,7.682,7.744,7.626,7.736,400000.0
2005-11-14 20:11:00,7.666,7.738,7.62,7.731,500000.0
2005-11-14 20:12:00,7.751,7.803,7.704,7.726,350000.0
2005-11-14 20:13:00,7.639,7.775,7.639,7.684,500000.0
2005-11-14 20:14:00,7.755,7.804,7.68,7.75,850000.0
2005-11-14 20:16:00,7.739,7.757,7.635,7.743,350000.0
2005-11-14 20:17:00,7.733,7.745,7.733,7.745,100000.0
2005-11-14 20:19:00,7.641,7.745,7.632,7.745,550000.0
2005-11-14 20:20:00,7.742,7.742,7.631,7.631,600000.0
2005-11-14 20:21:00,7.723,7.756,7.723,7.756,100000.0
2005-11-14 20:23:00,7.614,7.754,7.589,7.754,550000.0
2005-11-14 20:24:00,7.71,7.747,7.643,7.699,300000.0
2005-11-14 20:25:00,7.75,7.75,7.625,7.641,550000.0
2005-11-14 20:27:00,7.709,7.732,7.654,7.701,350000.0
2005-11-14 20:30:00,7.725,7.767,7.63,7.663,400000.0
2005-11-14 20:31:00,7.723,7.756,7.658,7.667,350000.0
2005-11-14 20:35:00,7.704,7.704,7.604,7.643,200000.0
2005-11-14 21:16:00,7.693,7.749,7.693,7.698,200000.0
2005-11-14 21:28:00,7.702,7.702,7.602,7.643,200000.0
2005-11-14 21:45:00,7.716,7.716,7.632,7.665,200000.0
2005-11-14 21:50:00,7.693,7.756,7.629,7.662,450000.0
2005-11-14 22:02:00,7.637,7.773,7.637,7.691,500000.0
2005-11-14 22:06:00,7.605,7.706,7.597,7.677,350000.0
2005-11-14 22:11:00,7.671,7.712,7.671,7.712,150000.0
2005-11-14 22:12:00,7.637,7.669,7.637,7.669,100000.0
2005-11-14 22:13:00,7.661,7.719,7.637,7.719,400000.0
2005-11-14 22:18:00,7.716,7.716,7.615,7.655,200000.0
2005-11-14 22:20:00,7.687,7.714,7.687,7.693,200000.0
2005-11-14 22:21:00,7.658,7.745,7.658,7.745,100000.0
2005-11-14 22:23:00,7.639,7.711,7.628,7.697,250000.0
2005-11-14 22:25:00,7.618,7.692,7.585,7.677,400000.0
2005-11-14 22:30:00,7.685,7.685,7.586,7.624,200000.0
2005-11-14 22:34:00,7.675,7.675,7.583,7.619,200000.0
2005-11-14 22:38:00,7.685,7.685,7.601,7.634,200000.0
2005-11-14 22:43:00,7.618,7.73,7.618,7.648,200000.0
2005-11-14 22:45:00,7.692,7.721,7.602,7.635,350000.0
2005-11-14 23:00:00,7.679,7.679,7.561,7.654,500000.0
2005-11-14 23:03:00,7.603,7.694,7.603,7.681,250000.0
2005-11-14 23:07:00,7.679,7.679,7.599,7.633,200000.0
2005-11-14 23:10:00,7.676,7.676,7.576,7.615,200000.0
2005-11-14 23:12:00,7.616,7.693,7.602,7.669,250000.0
2005-11-14 23:13:00,7.716,7.716,7.607,7.655,150000.0
2005-11-14 23:32:00,7.687,7.687,7.602,7.634,200000.0
2005-11-14 23:34:00,7.663,7.663,7.661,7.661,100000.0
2005-11-14 23:43:00,7.686,7.686,7.602,7.634,200000.0
2005-11-14 23:45:00,7.674,7.674,7.574,7.613,200000.0
2005-11-15 00:00:00,7.7,7.81,7.66,7.75,400000.0
2005-11-15 00:07:00,7.637,7.674,7.582,7.582,400000.0
2005-11-15 00:18:00,7.683,7.683,7.6,7.633,200000.0
2005-11-15 00:26:00,7.683,7.683,7.589,7.627,250000.0
2005-11-15 00:28:00,7.711,7.711,7.71,7.71,100000.0
2005-11-15 00:34:00,7.659,7.659,7.558,7.596,250000.0
2005-11-15 00:38:00,7.579,7.706,7.574,7.638,550000.0
2005-11-15 00:43:00,7.665,7.725,7.611,7.628,400000.0
2005-11-15 00:52:00,7.575,7.651,7.572,7.615,350000.0
2005-11-15 00:53:00,7.68,7.685,7.604,7.604,250000.0
2005-11-15 01:02:00,7.655,7.664,7.579,7.626,400000.0
2005-11-15 01:16:00,7.6,7.672,7.598,7.648,250000.0
2005-11-15 01:23:00,7.565,7.672,7.565,7.672,100000.0
2005-11-15 01:24:00,7.665,7.671,7.622,7.671,250000.0
2005-11-15 01:25:00,7.681,7.681,7.66,7.668,250000.0
2005-11-15 01:30:00,7.687,7.687,7.603,7.635,200000.0
2005-11-15 01:36:00,7.694,7.694,7.611,7.643,200000.0
2005-11-15 01:41:00,7.696,7.761,7.637,7.637,350000.0
2005-11-15 01:45:00,7.688,7.688,7.58,7.616,200000.0
2005-11-15 01:54:00,7.671,7.689,7.572,7.608,250000.0
2005-11-15 02:00:00,7.677,7.677,7.592,7.625,200000.0
2005-11-15 02:01:00,7.579,7.649,7.579,7.611,150000.0
2005-11-15 02:02:00,7.592,7.675,7.592,7.665,300000.0
2005-11-15 02:04:00,7.685,7.685,7.593,7.629,200000.0
2005-11-15 02:13:00,7.687,7.698,7.61,7.623,400000.0
2005-11-15 02:15:00,7.636,7.766,7.636,7.741,600000.0
2005-11-15 02:16:00,7.638,7.715,7.617,7.617,400000.0
2005-11-15 02:17:00,7.657,7.715,7.574,7.692,500000.0
2005-11-15 02:20:00,7.685,7.685,7.584,7.624,200000.0
2005-11-15 02:31:00,7.687,7.708,7.594,7.594,700000.0
2005-11-15 02:34:00,7.675,7.675,7.575,7.615,200000.0
2005-11-15 02:37:00,7.697,7.726,7.569,7.603,700000.0
2005-11-15 02:42:00,7.574,7.651,7.574,7.651,100000.0
2005-11-15 02:43:00,7.642,7.707,7.558,7.707,350000.0
2005-11-15 02:44:00,7.669,7.705,7.656,7.661,200000.0
2005-11-15 02:48:00,7.685,7.685,7.602,7.634,200000.0
2005-11-15 02:49:00,7.603,7.668,7.603,7.668,200000.0
2005-11-15 02:55:00,7.594,7.698,7.58,7.657,400000.0
2005-11-15 02:56:00,7.628,7.717,7.628,7.659,300000.0
2005-11-15 02:57:00,7.679,7.723,7.627,7.627,350000.0
2005-11-15 02:58:00,7.716,7.716,7.579,7.702,350000.0
2005-11-15 02:59:00,7.633,7.706,7.615,7.676,400000.0
2005-11-15 03:00:00,7.598,7.722,7.598,7.71,400000.0
2005-11-15 03:05:00,7.687,7.75,7.628,7.652,650000.0
2005-11-15 03:06:00,7.613,7.682,7.613,7.682,250000.0
2005-11-15 03:07:00,7.68,7.718,7.604,7.718,700000.0
2005-11-15 03:08:00,7.678,7.727,7.596,7.596,400000.0
2005-11-15 03:09:00,7.668,7.719,7.604,7.719,350000.0
2005-11-15 03:10:00,7.705,7.729,7.603,7.675,400000.0
2005-11-15 03:13:00,7.692,7.7,7.587,7.587,300000.0
2005-11-15 03:14:00,7.716,7.716,7.588,7.671,300000.0
2005-11-15 03:15:00,7.641,7.716,7.605,7.716,600000.0
2005-11-15 03:16:00,7.697,7.721,7.583,7.719,550000.0
2005-11-15 03:18:00,7.665,7.686,7.584,7.624,500000.0
2005-11-15 03:20:00,7.66,7.688,7.555,7.576,700000.0
2005-11-15 03:21:00,7.607,7.704,7.577,7.698,500000.0
2005-11-15 03:22:00,7.725,7.732,7.596,7.644,450000.0
2005-11-15 03:23:00,7.657,7.724,7.624,7.624,350000.0
2005-11-15 03:26:00,7.567,7.681,7.563,7.584,700000.0
2005-11-15 03:28:00,7.608,7.61,7.608,7.61,100000.0
2005-11-15 03:29:00,7.629,7.706,7.629,7.685,250000.0
2005-11-15 03:32:00,7.711,7.711,7.579,7.703,700000.0
2005-11-15 03:36:00,7.678,7.678,7.574,7.585,350000.0
2005-11-15 03:39:00,7.686,7.72,7.565,7.579,650000.0
2005-11-15 03:42:00,7.607,7.705,7.594,7.705,600000.0
2005-11-15 03:43:00,7.627,7.711,7.538,7.671,650000.0
2005-11-15 03:51:00,7.63,7.653,7.586,7.653,150000.0
2005-11-15 03:53:00,7.609,7.756,7.601,7.601,350000.0
2005-11-15 03:54:00,7.722,7.732,7.646,7.732,200000.0
2005-11-15 03:55:00,7.642,7.697,7.618,7.622,350000.0
2005-11-15 03:59:00,7.679,7.687,7.574,7.614,300000.0
2005-11-15 04:02:00,7.683,7.706,7.597,7.63,450000.0
2005-11-15 04:03:00,7.658,7.658,7.635,7.636,250000.0
2005-11-15 04:05:00,7.688,7.694,7.59,7.691,400000.0
2005-11-15 04:06:00,7.597,7.718,7.597,7.718,300000.0
2005-11-15 04:13:00,7.683,7.683,7.583,7.623,200000.0
2005-11-15 04:15:00,7.704,7.719,7.604,7.705,850000.0
2005-11-15 04:16:00,7.599,7.693,7.573,7.593,400000.0
2005-11-15 04:21:00,7.67,7.673,7.578,7.621,450000.0
2005-11-15 04:28:00,7.635,7.703,7.635,7.703,100000.0
2005-11-15 04:29:00,7.685,7.685,7.561,7.585,550000.0
2005-11-15 04:30:00,7.712,7.733,7.618,7.633,400000.0
2005-11-15 04:31:00,7.611,7.692,7.58,7.663,350000.0
2005-11-15 04:32:00,7.557,7.701,7.557,7.701,350000.0
2005-11-15 04:33:00,7.691,7.731,7.597,7.7,450000.0
2005-11-15 04:35:00,7.628,7.737,7.623,7.641,650000.0
2005-11-15 04:36:00,7.644,7.708,7.582,7.702,500000.0
2005-11-15 04:40:00,7.649,7.695,7.644,7.695,350000.0
2005-11-15 04:41:00,7.705,7.705,7.656,7.705,350000.0
2005-11-15 04:52:00,7.698,7.705,7.608,7.659,350000.0
2005-11-15 04:56:00,7.612,7.73,7.612,7.73,450000.0
2005-11-15 04:57:00,7.689,7.722,7.689,7.722,100000.0
2005-11-15 05:01:00,7.695,7.695,7.603,7.639,200000.0
2005-11-15 05:11:00,7.706,7.706,7.621,7.655,200000.0
2005-11-15 05:13:00,7.698,7.698,7.553,7.599,350000.0
2005-11-15 05:14:00,7.699,7.806,7.645,7.759,650000.0
2005-11-15 05:15:00,7.609,7.751,7.595,7.628,550000.0
2005-11-15 05:21:00,7.682,7.702,7.6,7.623,500000.0
2005-11-15 05:25:00,7.59,7.727,7.59,7.727,100000.0
2005-11-15 05:27:00,7.696,7.696,7.611,7.644,200000.0
2005-11-15 05:29:00,7.689,7.715,7.587,7.715,250000.0
2005-11-15 05:31:00,7.683,7.683,7.583,7.623,200000.0
2005-11-15 05:35:00,7.667,7.667,7.667,7.667,100000.0
2005-11-15 05:39:00,7.681,7.732,7.602,7.649,700000.0
2005-11-15 05:41:00,7.582,7.723,7.577,7.718,800000.0
2005-11-15 05:42:00,7.603,7.721,7.603,7.697,400000.0
2005-11-15 05:44:00,7.716,7.716,7.612,7.712,300000.0
2005-11-15 05:45:00,7.627,7.693,7.609,7.693,350000.0
2005-11-15 05:46:00,7.697,7.713,7.624,7.674,650000.0
2005-11-15 05:47:00,7.59,7.708,7.556,7.645,550000.0
2005-11-15 05:52:00,7.689,7.716,7.583,7.699,450000.0
2005-11-15 05:58:00,7.59,7.725,7.59,7.725,250000.0
2005-11-15 05:59:00,7.624,7.681,7.624,7.667,250000.0
2005-11-15 06:00:00,7.693,7.762,7.618,7.622,450000.0
2005-11-15 06:06:00,7.646,7.729,7.59,7.729,300000.0
2005-11-15 06:07:00,7.699,7.773,7.649,7.649,400000.0
2005-11-15 06:11:00,7.706,7.732,7.614,7.622,400000.0
2005-11-15 06:13:00,7.686,7.737,7.593,7.593,850000.0
2005-11-15 06:14:00,7.701,7.732,7.584,7.584,500000.0
2005-11-15 06:17:00,7.727,7.727,7.603,7.639,350000.0
2005-11-15 06:18:00,7.668,7.711,7.591,7.681,450000.0
2005-11-15 06:20:00,7.66,7.701,7.626,7.701,250000.0
2005-11-15 06:21:00,7.646,7.733,7.646,7.733,250000.0
2005-11-15 06:23:00,7.706,7.706,7.622,7.655,200000.0
2005-11-15 06:25:00,7.7,7.7,7.617,7.617,150000.0
2005-11-15 06:30:00,7.644,7.694,7.644,7.694,150000.0
2005-11-15 06:31:00,7.676,7.676,7.574,7.61,500000.0
2005-11-15 06:32:00,7.663,7.746,7.62,7.746,300000.0
2005-11-15 06:33:00,7.717,7.717,7.542,7.663,500000.0
2005-11-15 06:34:00,7.693,7.729,7.679,7.699,200000.0
2005-11-15 06:35:00,7.691,7.697,7.605,7.697,400000.0
2005-11-15 06:37:00,7.732,7.732,7.585,7.725,550000.0
2005-11-15 06:39:00,7.707,7.765,7.66,7.714,450000.0
2005-11-15 06:40:00,7.666,7.754,7.647,7.647,300000.0
2005-11-15 06:41:00,7.735,7.735,7.669,7.681,300000.0
2005-11-15 06:44:00,7.677,7.678,7.624,7.64,200000.0
2005-11-15 06:45:00,7.606,7.712,7.591,7.599,300000.0
2005-11-15 06:47:00,7.739,7.756,7.63,7.737,550000.0
2005-11-15 06:49:00,7.704,7.704,7.621,7.654,200000.0
2005-11-15 06:54:00,7.727,7.727,7.604,7.677,450000.0
2005-11-15 06:56:00,7.628,7.696,7.571,7.696,700000.0
2005-11-15 07:04:00,7.701,7.705,7.667,7.667,150000.0
2005-11-15 07:08:00,7.631,7.737,7.631,7.703,400000.0
2005-11-15 07:09:00,7.653,7.733,7.619,7.733,450000.0
2005-11-15 07:14:00,7.661,7.719,7.661,7.688,350000.0
2005-11-15 07:18:00,7.694,7.702,7.638,7.698,400000.0
2005-11-15 07:20:00,7.718,7.735,7.607,7.676,650000.0
2005-11-15 07:23:00,7.729,7.733,7.585,7.6,550000.0
2005-11-15 07:24:00,7.619,7.714,7.619,7.704,350000.0
2005-11-15 07:25:00,7.693,7.766,7.625,7.627,1050000.0
2005-11-15 07:26:00,7.667,7.748,7.622,7.657,550000.0
2005-11-15 07:27:00,7.636,7.735,7.602,7.692,400000.0
2005-11-15 07:31:00,7.738,7.738,7.569,7.605,550000.0
2005-11-15 07:32:00,7.668,7.756,7.639,7.672,300000.0
2005-11-15 07:34:00,7.742,7.742,7.643,7.709,350000.0
2005-11-15 07:44:00,7.719,7.729,7.625,7.655,400000.0
2005-11-15 07:45:00,7.63,7.692,7.58,7.692,400000.0
2005-11-15 07:47:00,7.751,7.751,7.638,7.663,700000.0
2005-11-15 07:52:00,7.739,7.739,7.618,7.618,150000.0
2005-11-15 07:53:00,7.614,7.711,7.614,7.711,200000.0
2005-11-15 07:54:00,7.661,7.664,7.656,7.656,150000.0
2005-11-15 07:56:00,7.664,7.664,7.607,7.607,100000.0
2005-11-15 08:00:00,7.723,7.723,7.615,7.7,500000.0
2005-11-15 08:01:00,7.659,7.746,7.608,7.655,650000.0
2005-11-15 08:03:00,7.613,7.695,7.613,7.693,450000.0
2005-11-15 08:04:00,7.644,7.743,7.614,7.614,450000.0
2005-11-15 08:05:00,7.648,7.74,7.624,7.673,550000.0
2005-11-15 08:06:00,7.644,7.709,7.61,7.649,400000.0
2005-11-15 08:09:00,7.642,7.702,7.598,7.631,500000.0
2005-11-15 08:10:00,7.718,7.723,7.632,7.632,250000.0
2005-11-15 08:11:00,7.706,7.708,7.606,7.697,300000.0
2005-11-15 08:12:00,7.739,7.739,7.638,7.638,100000.0
2005-11-15 08:13:00,7.74,7.778,7.66,7.66,400000.0
2005-11-15 08:15:00,7.641,7.745,7.638,7.745,250000.0
2005-11-15 08:16:00,7.664,7.735,7.664,7.701,400000.0
2005-11-15 08:17:00,7.738,7.738,7.638,7.715,650000.0
2005-11-15 08:20:00,7.742,7.742,7.607,7.693,550000.0
2005-11-15 08:21:00,7.632,7.769,7.606,7.673,550000.0
2005-11-15 08:22:00,7.607,7.71,7.606,7.624,350000.0
2005-11-15 08:25:00,7.636,7.765,7.636,7.724,350000.0
2005-11-15 08:26:00,7.729,7.733,7.628,7.726,500000.0
2005-11-15 08:27:00,7.655,7.708,7.597,7.708,550000.0
2005-11-15 08:28:00,7.729,7.75,7.643,7.718,450000.0
2005-11-15 08:29:00,7.642,7.724,7.627,7.709,400000.0
2005-11-15 08:30:00,7.699,7.725,7.634,7.686,400000.0
2005-11-15 08:31:00,7.631,7.723,7.631,7.662,400000.0
2005-11-15 08:32:00,7.737,7.737,7.68,7.692,350000.0
2005-11-15 08:33:00,7.699,7.736,7.596,7.691,400000.0
2005-11-15 08:34:00,7.658,7.712,7.624,7.649,300000.0
2005-11-15 08:39:00,7.704,7.72,7.602,7.602,600000.0
2005-11-15 08:42:00,7.744,7.744,7.631,7.701,450000.0
2005-11-15 08:43:00,7.638,7.702,7.63,7.641,350000.0
2005-11-15 08:46:00,7.739,7.772,7.633,7.718,500000.0
2005-11-15 08:47:00,7.717,7.727,7.596,7.66,550000.0
2005-11-15 08:48:00,7.607,7.673,7.607,7.649,450000.0
2005-11-15 08:51:00,7.685,7.727,7.612,7.663,350000.0
2005-11-15 08:53:00,7.718,7.748,7.659,7.726,400000.0
2005-11-15 08:55:00,7.753,7.757,7.615,7.757,250000.0
2005-11-15 08:56:00,7.679,7.781,7.648,7.713,550000.0
2005-11-15 08:57:00,7.691,7.702,7.611,7.686,550000.0
2005-11-15 09:03:00,7.63,7.69,7.593,7.593,300000.0
2005-11-15 09:06:00,7.681,7.743,7.625,7.665,350000.0
2005-11-15 09:07:00,7.589,7.711,7.589,7.697,400000.0
2005-11-15 09:08:00,7.71,7.75,7.634,7.717,500000.0
2005-11-15 09:09:00,7.617,7.729,7.616,7.616,450000.0
2005-11-15 09:10:00,7.711,7.719,7.599,7.717,350000.0
2005-11-15 09:13:00,7.633,7.719,7.562,7.719,450000.0
2005-11-15 09:18:00,7.705,7.744,7.629,7.694,400000.0
2005-11-15 09:19:00,7.746,7.766,7.652,7.74,450000.0
2005-11-15 09:20:00,7.672,7.762,7.641,7.641,450000.0
2005-11-15 09:21:00,7.678,7.747,7.664,7.747,550000.0
2005-11-15 09:22:00,7.699,7.726,7.646,7.726,250000.0
2005-11-15 09:27:00,7.67,7.769,7.626,7.626,250000.0
2005-11-15 09:28:00,7.642,7.705,7.606,7.705,350000.0
2005-11-15 09:30:00,7.661,7.755,7.644,7.737,400000.0
2005-11-15 09:33:00,7.695,7.74,7.596,7.74,450000.0
2005-11-15 09:35:00,7.625,7.729,7.625,7.729,350000.0
2005-11-15 09:36:00,7.649,7.732,7.574,7.596,500000.0
2005-11-15 09:37:00,7.684,7.73,7.6,7.7,400000.0
2005-11-15 09:38:00,7.653,7.724,7.587,7.708,450000.0
2005-11-15 09:47:00,7.629,7.702,7.615,7.688,300000.0
2005-11-15 09:49:00,7.67,7.723,7.625,7.662,350000.0
2005-11-15 09:53:00,7.636,7.748,7.62,7.62,400000.0
2005-11-15 09:55:00,7.692,7.736,7.621,7.639,400000.0
2005-11-15 09:57:00,7.624,7.708,7.588,7.704,500000.0
2005-11-15 10:00:00,7.711,7.711,7.589,7.693,550000.0
2005-11-15 10:01:00,7.674,7.74,7.6,7.693,500000.0
2005-11-15 10:02:00,7.588,7.705,7.588,7.695,350000.0
2005-11-15 10:03:00,7.685,7.685,7.567,7.616,400000.0
2005-11-15 10:04:00,7.698,7.723,7.628,7.657,400000.0
2005-11-15 10:06:00,7.675,7.743,7.62,7.743,450000.0
2005-11-15 10:07:00,7.683,7.712,7.603,7.636,400000.0
2005-11-15 10:09:00,7.734,7.763,7.615,7.74,450000.0
2005-11-15 10:10:00,7.734,7.8,7.639,7.762,550000.0
2005-11-15 10:11:00,7.744,7.768,7.622,7.622,500000.0
2005-11-15 10:12:00,7.706,7.706,7.574,7.651,350000.0
2005-11-15 10:13:00,7.651,7.755,7.606,7.632,500000.0
2005-11-15 10:14:00,7.698,7.715,7.595,7.65,500000.0
2005-11-15 10:15:00,7.734,7.734,7.614,7.683,350000.0
2005-11-15 10:16:00,7.591,7.716,7.591,7.691,400000.0
2005-11-15 10:17:00,7.677,7.709,7.6,7.623,400000.0
2005-11-15 10:18:00,7.593,7.739,7.593,7.739,450000.0
2005-11-15 10:19:00,7.653,7.754,7.629,7.698,400000.0
2005-11-15 10:20:00,7.665,7.718,7.63,7.63,550000.0
2005-11-15 10:21:00,7.71,7.76,7.698,7.744,400000.0
2005-11-15 10:22:00,7.643,7.789,7.643,7.673,400000.0
2005-11-15 10:23:00,7.724,7.761,7.646,7.715,450000.0
2005-11-15 10:24:00,7.748,7.754,7.609,7.754,900000.0
2005-11-15 10:25:00,7.633,7.778,7.622,7.718,700000.0
2005-11-15 10:27:00,7.722,7.77,7.654,7.77,450000.0
2005-11-15 10:29:00,7.763,7.763,7.62,7.726,900000.0
2005-11-15 10:32:00,7.689,7.75,7.625,7.716,700000.0
2005-11-15 10:39:00,7.73,7.803,7.624,7.624,650000.0
2005-11-15 10:41:00,7.697,7.697,7.587,7.589,350000.0
2005-11-15 10:42:00,7.716,7.773,7.637,7.733,750000.0
2005-11-15 10:43:00,7.712,7.753,7.587,7.623,400000.0
2005-11-15 10:44:00,7.713,7.769,7.649,7.725,900000.0
2005-11-15 10:45:00,7.723,7.768,7.631,7.711,350000.0
2005-11-15 10:46:00,7.73,7.774,7.669,7.772,400000.0
2005-11-15 10:47:00,7.709,7.719,7.609,7.609,350000.0
2005-11-15 10:52:00,7.714,7.749,7.594,7.712,950000.0
2005-11-15 10:53:00,7.703,7.78,7.645,7.684,500000.0
2005-11-15 10:56:00,7.7,7.771,7.618,7.759,400000.0
2005-11-15 10:57:00,7.701,7.713,7.596,7.708,450000.0
2005-11-15 10:58:00,7.638,7.767,7.619,7.682,350000.0
2005-11-15 10:59:00,7.734,7.739,7.604,7.604,450000.0
2005-11-15 11:00:00,7.685,7.777,7.633,7.653,350000.0
2005-11-15 11:01:00,7.61,7.698,7.588,7.698,500000.0
2005-11-15 11:02:00,7.75,7.75,7.609,7.675,400000.0
2005-11-15 11:04:00,7.754,7.765,7.659,7.759,400000.0
2005-11-15 11:05:00,7.637,7.8,7.637,7.649,550000.0
2005-11-15 11:08:00,7.646,7.75,7.628,7.75,350000.0
2005-11-15 11:09:00,7.746,7.746,7.633,7.727,500000.0
2005-11-15 11:10:00,7.628,7.775,7.628,7.688,400000.0
2005-11-15 11:13:00,7.708,7.752,7.604,7.752,500000.0
2005-11-15 11:14:00,7.658,7.743,7.622,7.743,400000.0
2005-11-15 11:15:00,7.633,7.737,7.619,7.686,400000.0
2005-11-15 11:16:00,7.681,7.768,7.68,7.757,500000.0
2005-11-15 11:17:00,7.755,7.758,7.643,7.758,350000.0
2005-11-15 11:19:00,7.644,7.743,7.569,7.743,550000.0
2005-11-15 11:25:00,7.652,7.756,7.646,7.649,550000.0
2005-11-15 11:29:00,7.671,7.765,7.649,7.684,500000.0
2005-11-15 11:30:00,7.771,7.804,7.667,7.667,500000.0
2005-11-15 11:31:00,7.762,7.793,7.695,7.748,350000.0
2005-11-15 11:32:00,7.733,7.766,7.662,7.662,450000.0
2005-11-15 11:33:00,7.626,7.746,7.605,7.701,350000.0
2005-11-15 11:34:00,7.754,7.783,7.684,7.745,450000.0
2005-11-15 11:35:00,7.741,7.783,7.635,7.715,450000.0
2005-11-15 11:36:00,7.687,7.799,7.637,7.687,550000.0
2005-11-15 11:37:00,7.662,7.763,7.628,7.728,400000.0
2005-11-15 11:41:00,7.651,7.752,7.651,7.698,350000.0
2005-11-15 11:42:00,7.667,7.767,7.667,7.764,350000.0
2005-11-15 11:43:00,7.795,7.795,7.692,7.794,350000.0
2005-11-15 11:44:00,7.78,7.78,7.624,7.734,450000.0
2005-11-15 11:45:00,7.661,7.736,7.613,7.736,550000.0
2005-11-15 11:46:00,7.761,7.802,7.678,7.702,400000.0
2005-11-15 11:47:00,7.739,7.815,7.645,7.741,500000.0
2005-11-15 11:48:00,7.711,7.744,7.646,7.744,400000.0
2005-11-15 11:49:00,7.76,7.795,7.688,7.734,350000.0
2005-11-15 11:51:00,7.666,7.771,7.666,7.76,450000.0
2005-11-15 11:53:00,7.664,7.793,7.664,7.697,400000.0
2005-11-15 11:54:00,7.813,7.845,7.732,7.769,550000.0
2005-11-15 11:55:00,7.744,7.786,7.658,7.777,350000.0
2005-11-15 11:56:00,7.719,7.776,7.7,7.702,350000.0
2005-11-15 11:57:00,7.746,7.777,7.646,7.749,450000.0
2005-11-15 11:58:00,7.652,7.774,7.633,7.774,350000.0
2005-11-15 11:59:00,7.75,7.778,7.638,7.704,450000.0
2005-11-15 12:00:00,7.724,7.724,7.626,7.626,350000.0
2005-11-15 12:01:00,7.769,7.795,7.681,7.703,500000.0
2005-11-15 12:04:00,7.715,7.766,7.659,7.659,350000.0
2005-11-15 12:06:00,7.76,7.778,7.709,7.778,350000.0
2005-11-15 12:07:00,7.769,7.769,7.615,7.708,450000.0
2005-11-15 12:08:00,7.76,7.772,7.649,7.772,450000.0
2005-11-15 12:09:00,7.663,7.75,7.662,7.697,350000.0
2005-11-15 12:10:00,7.743,7.767,7.667,7.711,400000.0
2005-11-15 12:11:00,7.687,7.762,7.631,7.631,350000.0
2005-11-15 12:12:00,7.634,7.771,7.634,7.657,350000.0
2005-11-15 12:13:00,7.725,7.77,7.659,7.74,400000.0
2005-11-15 12:15:00,7.712,7.799,7.664,7.692,400000.0
2005-11-15 12:16:00,7.701,7.766,7.639,7.687,400000.0
2005-11-15 12:17:00,7.734,7.776,7.722,7.764,400000.0
2005-11-15 12:18:00,7.737,7.737,7.641,7.644,450000.0
2005-11-15 12:20:00,7.674,7.763,7.615,7.684,500000.0
2005-11-15 12:25:00,7.752,7.752,7.627,7.721,450000.0
2005-11-15 12:33:00,7.767,7.776,7.651,7.651,250000.0
2005-11-15 12:34:00,7.617,7.741,7.617,7.636,450000.0
2005-11-15 12:35:00,7.758,7.758,7.625,7.625,350000.0
2005-11-15 12:36:00,7.784,7.793,7.672,7.757,350000.0
2005-11-15 12:37:00,7.778,7.805,7.685,7.685,500000.0
2005-11-15 12:38:00,7.738,7.768,7.637,7.705,450000.0
2005-11-15 12:39:00,7.752,7.77,7.63,7.727,450000.0
2005-11-15 12:42:00,7.644,7.769,7.64,7.726,550000.0
2005-11-15 12:43:00,7.702,7.751,7.628,7.66,500000.0
2005-11-15 12:46:00,7.643,7.733,7.633,7.633,500000.0
2005-11-15 12:48:00,7.687,7.81,7.676,7.744,550000.0
2005-11-15 12:49:00,7.705,7.802,7.661,7.67,450000.0
2005-11-15 12:50:00,7.709,7.776,7.654,7.67,400000.0
2005-11-15 12:51:00,7.656,7.778,7.645,7.764,500000.0
2005-11-15 12:52:00,7.688,7.765,7.666,7.75,500000.0
2005-11-15 12:53:00,7.658,7.759,7.658,7.746,500000.0
2005-11-15 12:55:00,7.722,7.786,7.702,7.785,450000.0
2005-11-15 12:56:00,7.753,7.811,7.681,7.681,450000.0
2005-11-15 12:57:00,7.727,7.774,7.64,7.64,400000.0
2005-11-15 12:58:00,7.682,7.765,7.617,7.655,400000.0
2005-11-15 13:03:00,7.68,7.734,7.613,7.613,450000.0
2005-11-15 13:05:00,7.598,7.71,7.598,7.71,400000.0
2005-11-15 13:06:00,7.766,7.766,7.638,7.732,450000.0
2005-11-15 13:07:00,7.785,7.805,7.676,7.726,500000.0
2005-11-15 13:09:00,7.758,7.758,7.624,7.637,450000.0
2005-11-15 13:11:00,7.658,7.767,7.658,7.735,400000.0
2005-11-15 13:13:00,7.771,7.771,7.617,7.729,450000.0
2005-11-15 13:14:00,7.642,7.773,7.642,7.754,350000.0
2005-11-15 13:15:00,7.681,7.774,7.611,7.733,400000.0
2005-11-15 13:16:00,7.737,7.737,7.629,7.728,350000.0
2005-11-15 13:20:00,7.669,7.77,7.64,7.688,500000.0
2005-11-15 13:21:00,7.619,7.717,7.607,7.616,350000.0
2005-11-15 13:22:00,7.673,7.783,7.67,7.69,400000.0
2005-11-15 13:23:00,7.688,7.765,7.635,7.656,350000.0
2005-11-15 13:25:00,7.741,7.742,7.656,7.742,350000.0
2005-11-15 13:27:00,7.642,7.739,7.642,7.706,500000.0
2005-11-15 13:30:00,7.751,7.763,7.655,7.658,450000.0
2005-11-15 13:31:00,7.618,7.738,7.618,7.732,450000.0
2005-11-15 13:33:00,7.643,7.713,7.624,7.662,350000.0
2005-11-15 13:34:00,7.61,7.749,7.587,7.629,350000.0
2005-11-15 13:36:00,7.69,7.77,7.636,7.726,450000.0
2005-11-15 13:37:00,7.631,7.72,7.631,7.72,350000.0
2005-11-15 13:40:00,7.721,7.749,7.628,7.744,350000.0
2005-11-15 13:41:00,7.633,7.751,7.628,7.745,400000.0
2005-11-15 13:42:00,7.743,7.743,7.643,7.721,350000.0
2005-11-15 13:43:00,7.734,7.753,7.608,7.725,500000.0
2005-11-15 13:44:00,7.651,7.763,7.628,7.683,350000.0
2005-11-15 13:45:00,7.658,7.772,7.636,7.733,400000.0
2005-11-15 13:46:00,7.687,7.761,7.649,7.694,450000.0
2005-11-15 13:47:00,7.728,7.736,7.694,7.736,150000.0
2005-11-15 13:48:00,7.706,7.715,7.608,7.687,400000.0
2005-11-15 13:52:00,7.75,7.75,7.625,7.721,350000.0
2005-11-15 13:56:00,7.738,7.759,7.618,7.618,400000.0
2005-11-15 13:59:00,7.716,7.716,7.615,7.655,200000.0
2005-11-15 14:01:00,7.69,7.749,7.616,7.749,400000.0
2005-11-15 14:03:00,7.746,7.761,7.688,7.758,350000.0
2005-11-15 14:04:00,7.675,7.785,7.675,7.779,350000.0
2005-11-15 14:06:00,7.74,7.748,7.626,7.729,350000.0
2005-11-15 14:08:00,7.685,7.758,7.636,7.716,400000.0
2005-11-15 14:09:00,7.624,7.774,7.616,7.676,550000.0
2005-11-15 14:12:00,7.772,7.775,7.734,7.764,450000.0
2005-11-15 14:13:00,7.731,7.753,7.66,7.675,350000.0
2005-11-15 14:14:00,7.687,7.79,7.641,7.688,500000.0
2005-11-15 14:15:00,7.635,7.789,7.635,7.698,500000.0
2005-11-15 14:16:00,7.682,7.811,7.665,7.73,450000.0
2005-11-15 14:17:00,7.724,7.731,7.639,7.673,450000.0
2005-11-15 14:18:00,7.631,7.76,7.629,7.76,400000.0
2005-11-15 14:22:00,7.751,7.77,7.638,7.77,450000.0
2005-11-15 14:24:00,7.744,7.744,7.648,7.734,400000.0
2005-11-15 14:25:00,7.672,7.715,7.645,7.678,350000.0
2005-11-15 14:26:00,7.705,7.8,7.654,7.716,350000.0
2005-11-15 14:30:00,7.681,7.739,7.628,7.628,550000.0
2005-11-15 14:32:00,7.735,7.799,7.684,7.706,500000.0
2005-11-15 14:33:00,7.79,7.81,7.675,7.718,300000.0
2005-11-15 14:35:00,7.747,7.75,7.678,7.684,350000.0
2005-11-15 14:36:00,7.738,7.748,7.643,7.748,400000.0
2005-11-15 14:37:00,7.677,7.791,7.657,7.765,550000.0
2005-11-15 14:40:00,7.671,7.745,7.634,7.667,400000.0
2005-11-15 14:41:00,7.634,7.753,7.63,7.711,550000.0
2005-11-15 14:44:00,7.659,7.736,7.653,7.722,450000.0
2005-11-15 14:46:00,7.721,7.754,7.664,7.671,350000.0
2005-11-15 14:47:00,7.72,7.743,7.632,7.726,350000.0
2005-11-15 14:51:00,7.742,7.761,7.652,7.714,350000.0
2005-11-15 14:52:00,7.767,7.769,7.668,7.702,450000.0
2005-11-15 14:55:00,7.706,7.706,7.589,7.593,450000.0
2005-11-15 14:56:00,7.718,7.748,7.618,7.73,550000.0
2005-11-15 14:58:00,7.67,7.731,7.636,7.716,400000.0
2005-11-15 14:59:00,7.701,7.808,7.653,7.784,550000.0
2005-11-15 15:00:00,7.653,7.775,7.653,7.679,450000.0
2005-11-15 15:02:00,7.644,7.754,7.629,7.7,450000.0
2005-11-15 15:03:00,7.751,7.784,7.646,7.784,500000.0
2005-11-15 15:11:00,7.686,7.782,7.652,7.673,500000.0
2005-11-15 15:15:00,7.661,7.8,7.661,7.73,400000.0
2005-11-15 15:20:00,7.689,7.756,7.663,7.756,400000.0
2005-11-15 15:21:00,7.73,7.768,7.662,7.768,250000.0
2005-11-15 15:23:00,7.669,7.757,7.669,7.733,400000.0
2005-11-15 15:24:00,7.746,7.781,7.681,7.758,350000.0
2005-11-15 15:25:00,7.769,7.804,7.68,7.759,350000.0
2005-11-15 15:26:00,7.683,7.787,7.683,7.71,550000.0
2005-11-15 15:27:00,7.714,7.815,7.706,7.733,350000.0
2005-11-15 15:28:00,7.708,7.802,7.708,7.758,350000.0
2005-11-15 15:29:00,7.701,7.832,7.7,7.823,550000.0
2005-11-15 15:30:00,7.772,7.797,7.681,7.785,450000.0
2005-11-15 15:31:00,7.697,7.81,7.688,7.689,500000.0
2005-11-15 15:32:00,7.712,7.795,7.674,7.773,450000.0
2005-11-15 15:33:00,7.741,7.753,7.665,7.752,400000.0
2005-11-15 15:34:00,7.677,7.822,7.671,7.671,400000.0
2005-11-15 15:35:00,7.731,7.794,7.692,7.723,400000.0
2005-11-15 15:36:00,7.757,7.813,7.698,7.808,550000.0
2005-11-15 15:37:00,7.764,7.821,7.685,7.763,400000.0
2005-11-15 15:38:00,7.72,7.794,7.708,7.708,450000.0
2005-11-15 15:39:00,7.772,7.772,7.667,7.701,400000.0
2005-11-15 15:40:00,7.682,7.811,7.682,7.695,450000.0
2005-11-15 15:41:00,7.642,7.792,7.642,7.769,400000.0
2005-11-15 15:42:00,7.787,7.787,7.677,7.699,350000.0
2005-11-15 15:43:00,7.719,7.77,7.656,7.662,450000.0
2005-11-15 15:44:00,7.782,7.809,7.707,7.795,350000.0
2005-11-15 15:45:00,7.812,7.822,7.718,7.797,450000.0
2005-11-15 15:46:00,7.69,7.797,7.675,7.7,400000.0
2005-11-15 15:47:00,7.776,7.825,7.686,7.686,550000.0
2005-11-15 15:48:00,7.7,7.763,7.666,7.682,350000.0
2005-11-15 15:49:00,7.747,7.798,7.727,7.798,350000.0
2005-11-15 15:51:00,7.754,7.782,7.652,7.661,350000.0
2005-11-15 15:52:00,7.659,7.803,7.652,7.668,350000.0
2005-11-15 15:53:00,7.758,7.814,7.698,7.76,500000.0
2005-11-15 15:54:00,7.765,7.775,7.713,7.775,450000.0
2005-11-15 15:55:00,7.649,7.771,7.649,7.763,500000.0
2005-11-15 15:56:00,7.638,7.771,7.638,7.717,450000.0
2005-11-15 15:57:00,7.718,7.758,7.681,7.714,450000.0
2005-11-15 15:58:00,7.693,7.803,7.693,7.803,500000.0
2005-11-15 15:59:00,7.79,7.805,7.693,7.723,450000.0
2005-11-15 16:00:00,7.765,7.791,7.647,7.758,500000.0
2005-11-15 16:01:00,7.788,7.788,7.646,7.646,400000.0
2005-11-15 16:02:00,7.669,7.79,7.648,7.728,550000.0
2005-11-15 16:04:00,7.675,7.84,7.675,7.763,550000.0
2005-11-15 16:05:00,7.767,7.767,7.659,7.68,250000.0
2005-11-15 16:06:00,7.678,7.783,7.641,7.751,350000.0
2005-11-15 16:08:00,7.684,7.808,7.684,7.721,550000.0
2005-11-15 16:10:00,7.764,7.781,7.674,7.781,500000.0
2005-11-15 16:13:00,7.714,7.81,7.712,7.81,450000.0
2005-11-15 16:14:00,7.804,7.804,7.669,7.726,500000.0
2005-11-15 16:16:00,7.734,7.804,7.685,7.765,550000.0
2005-11-15 16:17:00,7.767,7.805,7.679,7.679,350000.0
2005-11-15 16:18:00,7.796,7.802,7.678,7.771,400000.0
2005-11-15 16:19:00,7.771,7.771,7.771,7.771,50000.0
2005-11-15 16:20:00,7.782,7.782,7.612,7.66,550000.0
2005-11-15 16:21:00,7.69,7.774,7.642,7.731,500000.0
2005-11-15 16:22:00,7.765,7.778,7.688,7.729,450000.0
2005-11-15 16:23:00,7.685,7.798,7.677,7.688,400000.0
2005-11-15 16:25:00,7.773,7.805,7.721,7.805,350000.0
2005-11-15 16:31:00,7.718,7.826,7.681,7.744,400000.0
2005-11-15 16:37:00,7.815,7.815,7.696,7.714,500000.0
2005-11-15 16:38:00,7.664,7.833,7.664,7.683,450000.0
2005-11-15 16:39:00,7.715,7.79,7.707,7.786,500000.0
2005-11-15 16:40:00,7.723,7.798,7.718,7.749,350000.0
2005-11-15 16:41:00,7.672,7.761,7.672,7.684,350000.0
2005-11-15 16:42:00,7.685,7.78,7.646,7.776,500000.0
2005-11-15 16:43:00,7.643,7.77,7.643,7.714,350000.0
2005-11-15 16:44:00,7.78,7.78,7.643,7.643,400000.0
2005-11-15 16:45:00,7.666,7.761,7.666,7.726,400000.0
2005-11-15 16:46:00,7.707,7.761,7.693,7.757,350000.0
2005-11-15 16:47:00,7.676,7.784,7.626,7.691,600000.0
2005-11-15 16:48:00,7.762,7.767,7.656,7.733,500000.0
2005-11-15 16:49:00,7.759,7.795,7.668,7.668,450000.0
2005-11-15 16:50:00,7.797,7.804,7.702,7.702,200000.0
2005-11-15 16:56:00,7.706,7.777,7.656,7.668,400000.0
2005-11-15 16:57:00,7.699,7.811,7.684,7.684,300000.0
2005-11-15 16:58:00,7.685,7.764,7.67,7.733,500000.0
2005-11-15 16:59:00,7.712,7.817,7.672,7.672,400000.0
2005-11-15 17:00:00,7.791,7.791,7.674,7.674,350000.0
2005-11-15 17:01:00,7.698,7.782,7.635,7.69,500000.0
2005-11-15 17:02:00,7.697,7.77,7.692,7.721,400000.0
2005-11-15 17:03:00,7.68,7.762,7.655,7.739,500000.0
2005-11-15 17:04:00,7.707,7.779,7.654,7.711,350000.0
2005-11-15 17:05:00,7.749,7.749,7.617,7.725,400000.0
2005-11-15 17:06:00,7.78,7.78,7.631,7.726,350000.0
2005-11-15 17:07:00,7.749,7.826,7.696,7.722,500000.0
2005-11-15 17:08:00,7.626,7.782,7.626,7.708,500000.0
2005-11-15 17:09:00,7.733,7.755,7.627,7.64,350000.0
2005-11-15 17:10:00,7.732,7.777,7.666,7.741,350000.0
2005-11-15 17:11:00,7.755,7.755,7.582,7.635,400000.0
2005-11-15 17:12:00,7.716,7.755,7.652,7.671,400000.0
2005-11-15 17:13:00,7.682,7.763,7.651,7.758,450000.0
2005-11-15 17:14:00,7.694,7.758,7.638,7.73,550000.0
2005-11-15 17:15:00,7.635,7.734,7.616,7.684,350000.0
2005-11-15 17:16:00,7.746,7.746,7.605,7.691,450000.0
2005-11-15 17:17:00,7.664,7.733,7.649,7.726,550000.0
2005-11-15 17:18:00,7.669,7.731,7.632,7.731,350000.0
2005-11-15 17:19:00,7.626,7.777,7.626,7.728,450000.0
2005-11-15 17:20:00,7.693,7.749,7.61,7.632,350000.0
2005-11-15 17:21:00,7.768,7.792,7.657,7.756,400000.0
2005-11-15 17:22:00,7.604,7.739,7.604,7.686,450000.0
2005-11-15 17:23:00,7.636,7.725,7.618,7.704,550000.0
2005-11-15 17:24:00,7.711,7.718,7.64,7.651,350000.0
2005-11-15 17:25:00,7.726,7.759,7.641,7.759,400000.0
2005-11-15 17:26:00,7.636,7.787,7.636,7.73,450000.0
2005-11-15 17:27:00,7.729,7.755,7.648,7.725,400000.0
2005-11-15 17:28:00,7.657,7.728,7.604,7.613,550000.0
2005-11-15 17:29:00,7.626,7.765,7.626,7.756,500000.0
2005-11-15 17:30:00,7.624,7.777,7.624,7.749,450000.0
2005-11-15 17:31:00,7.704,7.759,7.641,7.712,600000.0
2005-11-15 17:32:00,7.624,7.731,7.618,7.682,400000.0
2005-11-15 17:33:00,7.695,7.736,7.614,7.736,400000.0
2005-11-15 17:34:00,7.722,7.788,7.641,7.764,450000.0
2005-11-15 17:35:00,7.688,7.758,7.63,7.699,500000.0
2005-11-15 17:36:00,7.719,7.749,7.619,7.732,450000.0
2005-11-15 17:37:00,7.723,7.723,7.596,7.692,550000.0
2005-11-15 17:38:00,7.667,7.721,7.624,7.664,400000.0
2005-11-15 17:39:00,7.722,7.733,7.64,7.654,350000.0
2005-11-15 17:42:00,7.637,7.76,7.637,7.719,500000.0
2005-11-15 17:43:00,7.747,7.747,7.588,7.628,400000.0
2005-11-15 17:44:00,7.723,7.742,7.632,7.704,450000.0
2005-11-15 17:45:00,7.65,7.755,7.65,7.664,550000.0
2005-11-15 17:46:00,7.639,7.721,7.6,7.639,550000.0
2005-11-15 17:47:00,7.697,7.719,7.581,7.641,400000.0
2005-11-15 17:48:00,7.711,7.733,7.609,7.733,400000.0
2005-11-15 17:49:00,7.698,7.749,7.655,7.705,350000.0
2005-11-15 17:50:00,7.713,7.735,7.619,7.619,550000.0
2005-11-15 17:51:00,7.637,7.675,7.549,7.617,550000.0
2005-11-15 17:53:00,7.736,7.736,7.6,7.647,700000.0
2005-11-15 17:54:00,7.658,7.75,7.628,7.744,750000.0
2005-11-15 17:55:00,7.622,7.708,7.587,7.7,500000.0
2005-11-15 17:56:00,7.617,7.77,7.616,7.642,800000.0
2005-11-15 17:57:00,7.707,7.726,7.646,7.69,450000.0
2005-11-15 17:58:00,7.697,7.707,7.627,7.668,550000.0
2005-11-15 17:59:00,7.615,7.738,7.599,7.718,450000.0
2005-11-15 18:00:00,7.613,7.729,7.602,7.685,700000.0
2005-11-15 18:01:00,7.68,7.742,7.584,7.63,700000.0
2005-11-15 18:02:00,7.589,7.712,7.589,7.678,700000.0
2005-11-15 18:03:00,7.663,7.665,7.609,7.654,550000.0
2005-11-15 18:04:00,7.695,7.709,7.587,7.678,550000.0
2005-11-15 18:05:00,7.71,7.727,7.562,7.709,850000.0
2005-11-15 18:06:00,7.661,7.709,7.57,7.57,600000.0
2005-11-15 18:07:00,7.63,7.724,7.582,7.692,800000.0
2005-11-15 18:08:00,7.715,7.743,7.604,7.622,300000.0
2005-11-15 18:09:00,7.665,7.702,7.625,7.698,450000.0
2005-11-15 18:10:00,7.668,7.668,7.555,7.656,450000.0
2005-11-15 18:11:00,7.568,7.675,7.547,7.659,600000.0
2005-11-15 18:12:00,7.666,7.686,7.591,7.679,350000.0
2005-11-15 18:13:00,7.638,7.736,7.614,7.614,400000.0
2005-11-15 18:14:00,7.583,7.706,7.562,7.681,600000.0
2005-11-15 18:15:00,7.691,7.691,7.555,7.586,350000.0
2005-11-15 18:16:00,7.595,7.717,7.574,7.697,800000.0
2005-11-15 18:17:00,7.581,7.711,7.581,7.671,350000.0
2005-11-15 18:18:00,7.696,7.712,7.567,7.567,700000.0
2005-11-15 18:20:00,7.593,7.677,7.531,7.637,400000.0
2005-11-15 18:21:00,7.598,7.649,7.532,7.638,550000.0
2005-11-15 18:22:00,7.565,7.652,7.565,7.588,400000.0
2005-11-15 18:23:00,7.676,7.693,7.61,7.692,400000.0
2005-11-15 18:24:00,7.685,7.689,7.588,7.689,400000.0
2005-11-15 18:25:00,7.613,7.665,7.554,7.587,500000.0
2005-11-15 18:26:00,7.603,7.679,7.567,7.675,550000.0
2005-11-15 18:27:00,7.65,7.697,7.607,7.664,400000.0
2005-11-15 18:28:00,7.657,7.674,7.572,7.674,350000.0
2005-11-15 18:29:00,7.615,7.705,7.588,7.705,350000.0
2005-11-15 18:30:00,7.666,7.7,7.567,7.639,450000.0
2005-11-15 18:31:00,7.675,7.698,7.611,7.682,350000.0
2005-11-15 18:32:00,7.634,7.698,7.571,7.629,450000.0
2005-11-15 18:33:00,7.669,7.673,7.581,7.632,450000.0
2005-11-15 18:34:00,7.671,7.721,7.604,7.721,400000.0
2005-11-15 18:35:00,7.653,7.732,7.651,7.651,350000.0
2005-11-15 18:36:00,7.637,7.701,7.578,7.67,550000.0
2005-11-15 18:37:00,7.636,7.712,7.607,7.68,500000.0
2005-11-15 18:38:00,7.69,7.693,7.564,7.65,450000.0
2005-11-15 18:39:00,7.709,7.734,7.644,7.706,400000.0
2005-11-15 18:40:00,7.703,7.722,7.598,7.655,250000.0
2005-11-15 18:41:00,7.648,7.722,7.641,7.692,500000.0
2005-11-15 18:42:00,7.647,7.723,7.584,7.616,550000.0
2005-11-15 18:43:00,7.671,7.719,7.596,7.719,400000.0
2005-11-15 18:44:00,7.685,7.685,7.578,7.633,500000.0
2005-11-15 18:45:00,7.599,7.723,7.599,7.681,350000.0
2005-11-15 18:46:00,7.605,7.719,7.591,7.719,350000.0
2005-11-15 18:47:00,7.588,7.715,7.588,7.688,400000.0
2005-11-15 18:48:00,7.658,7.705,7.565,7.591,400000.0
2005-11-15 18:49:00,7.677,7.691,7.579,7.625,350000.0
2005-11-15 18:51:00,7.694,7.731,7.609,7.633,450000.0
2005-11-15 18:52:00,7.672,7.751,7.622,7.736,550000.0
2005-11-15 18:53:00,7.69,7.761,7.678,7.723,450000.0
2005-11-15 18:54:00,7.699,7.699,7.696,7.696,100000.0
2005-11-15 18:55:00,7.617,7.72,7.586,7.668,350000.0
2005-11-15 18:56:00,7.683,7.722,7.581,7.672,400000.0
2005-11-15 18:57:00,7.732,7.732,7.584,7.69,450000.0
2005-11-15 18:58:00,7.722,7.73,7.649,7.706,350000.0
2005-11-15 18:59:00,7.646,7.702,7.646,7.676,450000.0
2005-11-15 19:00:00,7.655,7.731,7.6,7.729,350000.0
2005-11-15 19:01:00,7.644,7.697,7.598,7.668,500000.0
2005-11-15 19:02:00,7.66,7.719,7.599,7.7,400000.0
2005-11-15 19:03:00,7.707,7.707,7.628,7.628,350000.0
2005-11-15 19:04:00,7.714,7.714,7.714,7.714,50000.0
2005-11-15 19:05:00,7.722,7.749,7.645,7.749,400000.0
2005-11-15 19:06:00,7.702,7.728,7.597,7.728,400000.0
2005-11-15 19:07:00,7.683,7.716,7.608,7.653,400000.0
2005-11-15 19:08:00,7.641,7.742,7.641,7.647,350000.0
2005-11-15 19:09:00,7.621,7.746,7.6,7.68,500000.0
2005-11-15 19:10:00,7.722,7.774,7.641,7.705,400000.0
2005-11-15 19:11:00,7.715,7.726,7.63,7.719,250000.0
2005-11-15 19:12:00,7.641,7.711,7.641,7.702,350000.0
2005-11-15 19:13:00,7.66,7.736,7.593,7.593,350000.0
2005-11-15 19:14:00,7.618,7.717,7.604,7.712,400000.0
2005-11-15 19:15:00,7.659,7.761,7.659,7.754,500000.0
2005-11-15 19:16:00,7.741,7.741,7.662,7.696,350000.0
2005-11-15 19:17:00,7.656,7.71,7.622,7.695,550000.0
2005-11-15 19:18:00,7.616,7.738,7.61,7.682,350000.0
2005-11-15 19:19:00,7.735,7.769,7.657,7.763,400000.0
2005-11-15 19:20:00,7.686,7.686,7.609,7.609,100000.0
2005-11-15 19:22:00,7.702,7.726,7.564,7.724,1150000.0
2005-11-15 19:23:00,7.693,7.745,7.618,7.671,550000.0
2005-11-15 19:24:00,7.731,7.753,7.626,7.626,450000.0
2005-11-15 19:25:00,7.61,7.709,7.609,7.689,300000.0
2005-11-15 19:26:00,7.66,7.732,7.636,7.646,500000.0
2005-11-15 19:27:00,7.68,7.71,7.59,7.71,450000.0
2005-11-15 19:28:00,7.739,7.739,7.6,7.6,300000.0
2005-11-15 19:29:00,7.69,7.69,7.565,7.664,600000.0
2005-11-15 19:30:00,7.654,7.733,7.586,7.65,800000.0
2005-11-15 19:31:00,7.582,7.713,7.582,7.713,350000.0
2005-11-15 19:32:00,7.646,7.752,7.608,7.645,750000.0
2005-11-15 19:33:00,7.685,7.729,7.616,7.725,400000.0
2005-11-15 19:34:00,7.706,7.723,7.598,7.723,400000.0
2005-11-15 19:35:00,7.699,7.776,7.628,7.661,500000.0
2005-11-15 19:36:00,7.731,7.753,7.622,7.737,500000.0
2005-11-15 19:37:00,7.72,7.728,7.587,7.67,550000.0
2005-11-15 19:38:00,7.627,7.703,7.611,7.684,350000.0
2005-11-15 19:39:00,7.733,7.741,7.684,7.688,300000.0
2005-11-15 19:41:00,7.59,7.695,7.577,7.599,900000.0
2005-11-15 19:42:00,7.716,7.716,7.603,7.693,550000.0
2005-11-15 19:43:00,7.613,7.687,7.573,7.577,850000.0
2005-11-15 19:44:00,7.674,7.705,7.568,7.69,400000.0
2005-11-15 19:45:00,7.723,7.732,7.625,7.732,500000.0
2005-11-15 19:46:00,7.649,7.76,7.611,7.655,500000.0
2005-11-15 19:47:00,7.701,7.735,7.612,7.735,450000.0
2005-11-15 19:48:00,7.648,7.733,7.634,7.677,600000.0
2005-11-15 19:49:00,7.703,7.728,7.613,7.714,600000.0
2005-11-15 19:50:00,7.606,7.756,7.606,7.712,400000.0
2005-11-15 19:51:00,7.668,7.715,7.591,7.654,700000.0
2005-11-15 19:53:00,7.638,7.762,7.628,7.745,500000.0
2005-11-15 19:55:00,7.616,7.752,7.616,7.656,400000.0
2005-11-15 19:58:00,7.739,7.784,7.643,7.645,650000.0
2005-11-15 19:59:00,7.676,7.755,7.67,7.741,450000.0
2005-11-15 20:00:00,7.617,7.75,7.617,7.75,450000.0
2005-11-15 20:02:00,7.636,7.751,7.636,7.664,500000.0
2005-11-15 20:04:00,7.632,7.741,7.62,7.71,450000.0
2005-11-15 20:05:00,7.666,7.751,7.606,7.746,600000.0
2005-11-15 20:06:00,7.72,7.76,7.645,7.713,500000.0
2005-11-15 20:07:00,7.776,7.8,7.714,7.781,400000.0
2005-11-15 20:08:00,7.729,7.763,7.66,7.66,400000.0
2005-11-15 20:09:00,7.773,7.781,7.682,7.733,450000.0
2005-11-15 20:10:00,7.753,7.756,7.619,7.756,350000.0
2005-11-15 20:11:00,7.742,7.783,7.653,7.723,550000.0
2005-11-15 20:12:00,7.675,7.779,7.645,7.76,550000.0
2005-11-15 20:13:00,7.672,7.758,7.63,7.753,550000.0
2005-11-15 20:14:00,7.778,7.778,7.692,7.717,350000.0
2005-11-15 20:15:00,7.664,7.775,7.664,7.763,400000.0
2005-11-15 20:16:00,7.69,7.78,7.677,7.78,250000.0
2005-11-15 20:17:00,7.729,7.75,7.697,7.737,300000.0
2005-11-15 20:18:00,7.731,7.78,7.645,7.71,500000.0
2005-11-15 20:19:00,7.654,7.754,7.646,7.646,550000.0
2005-11-15 20:20:00,7.748,7.763,7.63,7.63,550000.0
2005-11-15 20:21:00,7.722,7.739,7.652,7.719,550000.0
2005-11-15 20:22:00,7.731,7.817,7.685,7.785,550000.0
2005-11-15 20:23:00,7.652,7.757,7.623,7.757,800000.0
2005-11-15 20:24:00,7.674,7.797,7.673,7.744,500000.0
2005-11-15 20:25:00,7.748,7.748,7.623,7.644,500000.0
2005-11-15 20:26:00,7.71,7.761,7.703,7.761,350000.0
2005-11-15 20:27:00,7.768,7.768,7.665,7.727,500000.0
2005-11-15 20:28:00,7.667,7.729,7.587,7.702,700000.0
2005-11-15 20:30:00,7.733,7.738,7.628,7.662,700000.0
2005-11-15 20:31:00,7.685,7.751,7.653,7.723,450000.0
2005-11-15 20:32:00,7.653,7.727,7.614,7.727,500000.0
2005-11-15 20:33:00,7.733,7.771,7.654,7.733,300000.0
2005-11-15 20:36:00,7.723,7.757,7.629,7.667,500000.0
2005-11-15 20:37:00,7.648,7.785,7.648,7.684,500000.0
2005-11-15 20:39:00,7.727,7.729,7.639,7.729,250000.0
2005-11-15 20:40:00,7.733,7.733,7.637,7.727,200000.0
2005-11-15 20:43:00,7.673,7.78,7.64,7.719,500000.0
2005-11-15 20:44:00,7.737,7.773,7.637,7.703,550000.0
2005-11-15 20:50:00,7.716,7.736,7.634,7.736,300000.0
2005-11-15 20:51:00,7.715,7.743,7.703,7.743,200000.0
2005-11-15 21:00:00,7.648,7.744,7.648,7.684,300000.0
2005-11-15 21:02:00,7.763,7.763,7.637,7.727,500000.0
2005-11-15 21:04:00,7.726,7.762,7.704,7.707,450000.0
2005-11-15 21:05:00,7.651,7.764,7.633,7.729,250000.0
2005-11-15 21:06:00,7.748,7.795,7.65,7.743,700000.0
2005-11-15 21:09:00,7.712,7.712,7.613,7.653,200000.0
2005-11-15 21:20:00,7.733,7.743,7.641,7.743,350000.0
2005-11-15 21:21:00,7.696,7.757,7.62,7.715,250000.0
2005-11-15 21:22:00,7.764,7.764,7.639,7.739,600000.0
2005-11-15 21:24:00,7.634,7.759,7.634,7.759,250000.0
2005-11-15 21:31:00,7.662,7.744,7.6,7.658,700000.0
2005-11-15 21:39:00,7.774,7.795,7.663,7.691,400000.0
2005-11-15 21:40:00,7.737,7.763,7.635,7.716,350000.0
2005-11-15 21:41:00,7.631,7.755,7.616,7.755,650000.0
2005-11-15 21:44:00,7.694,7.783,7.64,7.64,350000.0
2005-11-15 21:45:00,7.727,7.735,7.608,7.652,300000.0
2005-11-15 21:46:00,7.706,7.771,7.62,7.681,650000.0
2005-11-15 21:49:00,7.681,7.714,7.624,7.714,350000.0
2005-11-15 21:51:00,7.738,7.738,7.654,7.685,200000.0
2005-11-15 21:56:00,7.668,7.731,7.664,7.711,250000.0
2005-11-15 21:57:00,7.732,7.741,7.659,7.66,200000.0
2005-11-15 22:05:00,7.729,7.758,7.713,7.758,150000.0
2005-11-15 22:06:00,7.735,7.735,7.719,7.719,150000.0
2005-11-15 22:07:00,7.765,7.765,7.646,7.742,300000.0
2005-11-15 22:13:00,7.675,7.723,7.599,7.723,700000.0
2005-11-15 22:14:00,7.765,7.766,7.628,7.766,300000.0
2005-11-15 22:33:00,7.665,7.724,7.662,7.724,150000.0
2005-11-15 22:34:00,7.724,7.724,7.646,7.646,150000.0
2005-11-15 22:37:00,7.684,7.754,7.684,7.726,500000.0
2005-11-15 22:46:00,7.655,7.765,7.645,7.681,550000.0
2005-11-15 22:53:00,7.68,7.727,7.635,7.67,250000.0
2005-11-15 22:56:00,7.724,7.751,7.665,7.699,300000.0
2005-11-15 22:59:00,7.725,7.725,7.625,7.664,200000.0
2005-11-15 23:04:00,7.758,7.768,7.624,7.72,500000.0
2005-11-15 23:06:00,7.734,7.752,7.675,7.705,300000.0
2005-11-15 23:07:00,7.732,7.732,7.689,7.689,150000.0
2005-11-15 23:13:00,7.679,7.729,7.633,7.673,300000.0
2005-11-15 23:19:00,7.762,7.762,7.739,7.739,250000.0
2005-11-15 23:20:00,7.762,7.762,7.639,7.716,650000.0
2005-11-15 23:21:00,7.743,7.743,7.579,7.633,650000.0
2005-11-15 23:22:00,7.703,7.78,7.655,7.655,450000.0
2005-11-15 23:29:00,7.745,7.745,7.653,7.689,200000.0
2005-11-15 23:33:00,7.773,7.773,7.704,7.713,300000.0
2005-11-15 23:38:00,7.715,7.715,7.615,7.655,200000.0
2005-11-15 23:43:00,7.726,7.726,7.642,7.674,200000.0
2005-11-15 23:45:00,7.712,7.712,7.613,7.653,200000.0
2005-11-15 23:50:00,7.694,7.725,7.628,7.677,550000.0
2005-11-15 23:51:00,7.752,7.753,7.657,7.657,350000.0
2005-11-16 00:00:00,7.684,7.749,7.664,7.664,300000.0
2005-11-16 00:01:00,7.783,7.783,7.742,7.742,300000.0
2005-11-16 00:03:00,7.724,7.757,7.618,7.639,350000.0
2005-11-16 00:05:00,7.681,7.758,7.64,7.664,400000.0
2005-11-16 00:08:00,7.666,7.788,7.64,7.694,300000.0
2005-11-16 00:09:00,7.7,7.759,7.671,7.735,500000.0
2005-11-16 00:11:00,7.715,7.761,7.667,7.685,450000.0
2005-11-16 00:13:00,7.712,7.727,7.641,7.727,250000.0
2005-11-16 00:15:00,7.718,7.782,7.678,7.703,350000.0
2005-11-16 00:16:00,7.663,7.75,7.663,7.75,150000.0
2005-11-16 00:18:00,7.74,7.74,7.635,7.675,200000.0
2005-11-16 00:20:00,7.734,7.78,7.641,7.738,350000.0
2005-11-16 00:21:00,7.721,7.759,7.666,7.696,400000.0
2005-11-16 00:22:00,7.679,7.72,7.679,7.703,250000.0
2005-11-16 00:23:00,7.709,7.773,7.662,7.662,450000.0
2005-11-16 00:24:00,7.724,7.782,7.673,7.673,500000.0
2005-11-16 00:25:00,7.657,7.747,7.657,7.746,300000.0
2005-11-16 00:26:00,7.722,7.765,7.682,7.765,300000.0
2005-11-16 00:27:00,7.65,7.766,7.65,7.684,250000.0
2005-11-16 00:28:00,7.79,7.799,7.676,7.788,300000.0
2005-11-16 00:29:00,7.693,7.777,7.645,7.691,550000.0
2005-11-16 00:30:00,7.691,7.781,7.637,7.694,600000.0
2005-11-16 00:31:00,7.771,7.786,7.674,7.774,500000.0
2005-11-16 00:32:00,7.752,7.765,7.637,7.654,300000.0
2005-11-16 00:33:00,7.688,7.745,7.649,7.738,300000.0
2005-11-16 00:34:00,7.72,7.771,7.616,7.733,350000.0
2005-11-16 00:35:00,7.664,7.789,7.664,7.736,350000.0
2005-11-16 00:36:00,7.656,7.779,7.643,7.66,550000.0
2005-11-16 00:37:00,7.652,7.765,7.639,7.69,450000.0
2005-11-16 00:38:00,7.732,7.749,7.683,7.683,250000.0
2005-11-16 00:39:00,7.742,7.78,7.742,7.776,250000.0
2005-11-16 00:40:00,7.672,7.779,7.645,7.645,350000.0
2005-11-16 00:41:00,7.693,7.781,7.677,7.694,350000.0
2005-11-16 00:42:00,7.781,7.786,7.693,7.693,250000.0
2005-11-16 00:43:00,7.749,7.79,7.679,7.691,600000.0
2005-11-16 00:44:00,7.688,7.797,7.669,7.771,250000.0
2005-11-16 00:45:00,7.742,7.751,7.728,7.73,250000.0
2005-11-16 00:46:00,7.641,7.772,7.641,7.667,300000.0
2005-11-16 00:50:00,7.724,7.724,7.624,7.664,200000.0
2005-11-16 00:52:00,7.737,7.737,7.653,7.685,200000.0
2005-11-16 00:57:00,7.696,7.747,7.646,7.677,400000.0
2005-11-16 00:59:00,7.672,7.81,7.655,7.698,650000.0
2005-11-16 01:07:00,7.773,7.773,7.69,7.69,250000.0
2005-11-16 01:08:00,7.704,7.707,7.704,7.707,100000.0
2005-11-16 01:13:00,7.77,7.77,7.691,7.723,200000.0
2005-11-16 01:15:00,7.765,7.765,7.66,7.697,200000.0
2005-11-16 01:17:00,7.67,7.759,7.67,7.759,100000.0
2005-11-16 01:18:00,7.697,7.803,7.697,7.745,350000.0
2005-11-16 01:19:00,7.696,7.738,7.696,7.738,100000.0
2005-11-16 01:23:00,7.773,7.773,7.646,7.766,400000.0
2005-11-16 01:30:00,7.768,7.768,7.649,7.649,200000.0
2005-11-16 01:31:00,7.733,7.776,7.703,7.776,150000.0
2005-11-16 01:39:00,7.751,7.76,7.71,7.71,150000.0
2005-11-16 01:54:00,7.755,7.755,7.663,7.699,250000.0
2005-11-16 01:55:00,7.738,7.803,7.676,7.803,300000.0
2005-11-16 01:59:00,7.727,7.786,7.681,7.718,500000.0
2005-11-16 02:02:00,7.701,7.791,7.701,7.766,450000.0
2005-11-16 02:03:00,7.683,7.79,7.675,7.79,400000.0
2005-11-16 02:08:00,7.76,7.766,7.675,7.766,350000.0
2005-11-16 02:13:00,7.754,7.754,7.654,7.693,250000.0
2005-11-16 02:16:00,7.716,7.806,7.676,7.676,400000.0
2005-11-16 02:18:00,7.694,7.743,7.626,7.659,500000.0
2005-11-16 02:20:00,7.754,7.775,7.653,7.74,500000.0
2005-11-16 02:21:00,7.653,7.734,7.653,7.734,300000.0
2005-11-16 02:22:00,7.743,7.769,7.658,7.729,500000.0
2005-11-16 02:23:00,7.793,7.793,7.651,7.679,900000.0
2005-11-16 02:29:00,7.772,7.81,7.699,7.81,300000.0
2005-11-16 02:31:00,7.721,7.781,7.701,7.781,250000.0
2005-11-16 02:33:00,7.756,7.764,7.671,7.764,400000.0
2005-11-16 02:35:00,7.744,7.786,7.66,7.758,300000.0
2005-11-16 02:36:00,7.728,7.753,7.657,7.753,450000.0
2005-11-16 02:37:00,7.769,7.79,7.666,7.768,550000.0
2005-11-16 02:38:00,7.716,7.791,7.706,7.706,400000.0
2005-11-16 02:39:00,7.713,7.802,7.693,7.758,600000.0
2005-11-16 02:40:00,7.741,7.777,7.686,7.71,450000.0
2005-11-16 02:41:00,7.804,7.804,7.775,7.776,300000.0
2005-11-16 02:42:00,7.778,7.805,7.679,7.805,350000.0
2005-11-16 02:43:00,7.745,7.791,7.648,7.753,700000.0
2005-11-16 02:44:00,7.797,7.807,7.676,7.79,500000.0
2005-11-16 02:45:00,7.782,7.839,7.717,7.795,550000.0
2005-11-16 02:46:00,7.809,7.809,7.654,7.801,400000.0
2005-11-16 02:47:00,7.722,7.797,7.676,7.758,550000.0
2005-11-16 02:48:00,7.797,7.797,7.705,7.779,400000.0
2005-11-16 02:49:00,7.817,7.833,7.697,7.697,550000.0
2005-11-16 02:50:00,7.82,7.823,7.7,7.783,350000.0
2005-11-16 02:51:00,7.682,7.812,7.662,7.725,550000.0
2005-11-16 02:52:00,7.72,7.781,7.659,7.659,550000.0
2005-11-16 02:54:00,7.722,7.793,7.722,7.782,550000.0
2005-11-16 02:55:00,7.691,7.796,7.687,7.759,450000.0
2005-11-16 02:56:00,7.742,7.82,7.714,7.788,300000.0
2005-11-16 03:00:00,7.794,7.794,7.665,7.665,650000.0
2005-11-16 03:01:00,7.722,7.754,7.651,7.659,200000.0
2005-11-16 03:02:00,7.648,7.766,7.648,7.766,400000.0
2005-11-16 03:09:00,7.715,7.805,7.687,7.762,250000.0
2005-11-16 03:10:00,7.801,7.848,7.726,7.746,350000.0
2005-11-16 03:11:00,7.771,7.797,7.711,7.763,600000.0
2005-11-16 03:12:00,7.672,7.781,7.651,7.781,250000.0
2005-11-16 03:13:00,7.683,7.792,7.683,7.765,250000.0
2005-11-16 03:14:00,7.73,7.812,7.691,7.795,400000.0
2005-11-16 03:15:00,7.765,7.8,7.707,7.8,400000.0
2005-11-16 03:16:00,7.806,7.806,7.731,7.779,550000.0
2005-11-16 03:17:00,7.718,7.805,7.708,7.725,450000.0
2005-11-16 03:19:00,7.764,7.813,7.694,7.694,500000.0
2005-11-16 03:22:00,7.672,7.812,7.669,7.721,400000.0
2005-11-16 03:23:00,7.665,7.802,7.665,7.718,250000.0
2005-11-16 03:24:00,7.799,7.811,7.7,7.771,350000.0
2005-11-16 03:25:00,7.675,7.805,7.675,7.786,450000.0
2005-11-16 03:26:00,7.697,7.817,7.697,7.781,400000.0
2005-11-16 03:27:00,7.687,7.8,7.66,7.693,550000.0
2005-11-16 03:30:00,7.782,7.802,7.671,7.671,350000.0
2005-11-16 03:31:00,7.793,7.793,7.664,7.726,500000.0
2005-11-16 03:33:00,7.773,7.792,7.698,7.725,350000.0
2005-11-16 03:34:00,7.657,7.786,7.657,7.764,250000.0
2005-11-16 03:41:00,7.768,7.811,7.688,7.703,350000.0
2005-11-16 03:42:00,7.711,7.817,7.711,7.817,400000.0
2005-11-16 03:43:00,7.763,7.815,7.674,7.811,500000.0
2005-11-16 03:44:00,7.796,7.812,7.673,7.769,250000.0
2005-11-16 03:45:00,7.755,7.816,7.658,7.74,450000.0
2005-11-16 03:46:00,7.77,7.801,7.681,7.775,450000.0
2005-11-16 03:49:00,7.76,7.813,7.701,7.769,550000.0
2005-11-16 03:50:00,7.764,7.764,7.679,7.691,400000.0
2005-11-16 03:51:00,7.803,7.808,7.668,7.745,500000.0
2005-11-16 03:52:00,7.78,7.857,7.734,7.788,550000.0
2005-11-16 03:54:00,7.801,7.814,7.666,7.814,350000.0
2005-11-16 03:55:00,7.737,7.82,7.696,7.779,500000.0
2005-11-16 03:56:00,7.742,7.774,7.707,7.726,450000.0
2005-11-16 03:57:00,7.693,7.811,7.65,7.771,800000.0
2005-11-16 03:58:00,7.788,7.839,7.692,7.803,1200000.0
2005-11-16 03:59:00,7.819,7.861,7.706,7.791,750000.0
2005-11-16 04:00:00,7.695,7.878,7.695,7.78,800000.0
2005-11-16 04:01:00,7.81,7.81,7.734,7.746,550000.0
2005-11-16 04:02:00,7.776,7.817,7.68,7.79,500000.0
2005-11-16 04:03:00,7.736,7.781,7.702,7.781,500000.0
2005-11-16 04:05:00,7.717,7.762,7.682,7.722,500000.0
2005-11-16 04:07:00,7.783,7.848,7.708,7.782,750000.0
2005-11-16 04:08:00,7.803,7.824,7.69,7.786,550000.0
2005-11-16 04:10:00,7.734,7.83,7.684,7.722,450000.0
2005-11-16 04:16:00,7.771,7.809,7.689,7.775,550000.0
2005-11-16 04:17:00,7.701,7.774,7.669,7.774,300000.0
2005-11-16 04:18:00,7.675,7.781,7.675,7.709,450000.0
2005-11-16 04:22:00,7.697,7.778,7.694,7.777,450000.0
2005-11-16 04:24:00,7.767,7.767,7.682,7.725,250000.0
2005-11-16 04:25:00,7.743,7.8,7.679,7.762,400000.0
2005-11-16 04:26:00,7.649,7.751,7.649,7.689,350000.0
2005-11-16 04:32:00,7.744,7.744,7.644,7.683,200000.0
2005-11-16 04:38:00,7.757,7.785,7.687,7.785,300000.0
2005-11-16 04:47:00,7.701,7.783,7.632,7.697,450000.0
2005-11-16 04:50:00,7.733,7.763,7.666,7.666,300000.0
2005-11-16 04:51:00,7.653,7.744,7.653,7.744,100000.0
2005-11-16 04:52:00,7.774,7.796,7.642,7.705,500000.0
2005-11-16 04:53:00,7.66,7.798,7.66,7.798,350000.0
2005-11-16 04:57:00,7.731,7.783,7.645,7.707,650000.0
2005-11-16 05:00:00,7.718,7.78,7.649,7.754,650000.0
2005-11-16 05:01:00,7.717,7.827,7.717,7.732,400000.0
2005-11-16 05:03:00,7.693,7.768,7.69,7.757,250000.0
2005-11-16 05:04:00,7.697,7.697,7.685,7.685,150000.0
2005-11-16 05:11:00,7.797,7.797,7.78,7.78,100000.0
2005-11-16 05:12:00,7.665,7.824,7.665,7.735,500000.0
2005-11-16 05:13:00,7.805,7.807,7.805,7.806,200000.0
2005-11-16 05:16:00,7.763,7.763,7.664,7.703,200000.0
2005-11-16 05:19:00,7.763,7.806,7.669,7.708,500000.0
2005-11-16 05:25:00,7.692,7.799,7.655,7.799,350000.0
2005-11-16 05:26:00,7.719,7.796,7.67,7.67,250000.0
2005-11-16 05:28:00,7.737,7.78,7.655,7.774,500000.0
2005-11-16 05:30:00,7.761,7.801,7.658,7.801,300000.0
2005-11-16 05:31:00,7.778,7.817,7.695,7.725,350000.0
2005-11-16 05:33:00,7.806,7.813,7.737,7.737,250000.0
2005-11-16 05:34:00,7.824,7.824,7.699,7.775,550000.0
2005-11-16 05:35:00,7.765,7.817,7.71,7.753,250000.0
2005-11-16 05:38:00,7.732,7.77,7.657,7.693,400000.0
2005-11-16 05:39:00,7.721,7.765,7.678,7.678,150000.0
2005-11-16 05:41:00,7.77,7.823,7.685,7.778,600000.0
2005-11-16 05:43:00,7.785,7.786,7.685,7.685,250000.0
2005-11-16 05:44:00,7.817,7.826,7.729,7.826,200000.0
2005-11-16 05:46:00,7.767,7.769,7.692,7.692,250000.0
2005-11-16 05:47:00,7.732,7.791,7.72,7.72,250000.0
2005-11-16 05:48:00,7.803,7.811,7.678,7.811,350000.0
2005-11-16 05:50:00,7.733,7.834,7.684,7.684,450000.0
2005-11-16 05:51:00,7.702,7.826,7.692,7.783,650000.0
2005-11-16 05:52:00,7.788,7.832,7.686,7.797,500000.0
2005-11-16 05:54:00,7.737,7.797,7.7,7.786,600000.0
2005-11-16 05:55:00,7.766,7.844,7.678,7.7,800000.0
2005-11-16 05:57:00,7.725,7.806,7.688,7.778,400000.0
2005-11-16 05:58:00,7.806,7.811,7.697,7.711,300000.0
2005-11-16 05:59:00,7.776,7.805,7.69,7.69,350000.0
2005-11-16 06:01:00,7.704,7.804,7.704,7.774,250000.0
2005-11-16 06:02:00,7.783,7.796,7.783,7.796,100000.0
2005-11-16 06:03:00,7.801,7.83,7.727,7.793,300000.0
2005-11-16 06:04:00,7.763,7.785,7.661,7.728,600000.0
2005-11-16 06:06:00,7.692,7.805,7.673,7.786,600000.0
2005-11-16 06:07:00,7.771,7.825,7.703,7.729,600000.0
2005-11-16 06:08:00,7.785,7.821,7.699,7.8,700000.0
2005-11-16 06:09:00,7.781,7.787,7.667,7.787,400000.0
2005-11-16 06:10:00,7.686,7.805,7.686,7.702,350000.0
2005-11-16 06:11:00,7.785,7.821,7.716,7.779,600000.0
2005-11-16 06:12:00,7.7,7.782,7.669,7.782,450000.0
2005-11-16 06:14:00,7.774,7.774,7.654,7.703,250000.0
2005-11-16 06:15:00,7.721,7.823,7.683,7.819,800000.0
2005-11-16 06:16:00,7.827,7.832,7.723,7.815,700000.0
2005-11-16 06:17:00,7.695,7.8,7.694,7.8,400000.0
2005-11-16 06:19:00,7.718,7.768,7.616,7.726,500000.0
2005-11-16 06:20:00,7.741,7.804,7.675,7.783,500000.0
2005-11-16 06:21:00,7.742,7.83,7.702,7.771,750000.0
2005-11-16 06:22:00,7.803,7.803,7.661,7.707,550000.0
2005-11-16 06:23:00,7.786,7.811,7.649,7.716,700000.0
2005-11-16 06:25:00,7.782,7.819,7.71,7.781,500000.0
2005-11-16 06:26:00,7.785,7.79,7.69,7.697,550000.0
2005-11-16 06:27:00,7.79,7.79,7.652,7.771,500000.0
2005-11-16 06:28:00,7.669,7.801,7.669,7.789,400000.0
2005-11-16 06:29:00,7.799,7.807,7.705,7.727,400000.0
2005-11-16 06:30:00,7.751,7.789,7.669,7.754,600000.0
2005-11-16 06:31:00,7.762,7.799,7.702,7.711,850000.0
2005-11-16 06:32:00,7.782,7.797,7.655,7.797,300000.0
2005-11-16 06:33:00,7.644,7.752,7.637,7.752,500000.0
2005-11-16 06:34:00,7.655,7.804,7.655,7.804,350000.0
2005-11-16 06:35:00,7.776,7.776,7.647,7.669,450000.0
2005-11-16 06:36:00,7.715,7.798,7.661,7.678,500000.0
2005-11-16 06:38:00,7.714,7.814,7.668,7.8,1000000.0
2005-11-16 06:39:00,7.705,7.823,7.682,7.782,500000.0
2005-11-16 06:40:00,7.711,7.769,7.622,7.677,600000.0
2005-11-16 06:42:00,7.775,7.781,7.692,7.781,600000.0
2005-11-16 06:44:00,7.783,7.791,7.725,7.736,300000.0
2005-11-16 06:45:00,7.752,7.786,7.669,7.673,400000.0
2005-11-16 06:46:00,7.736,7.775,7.665,7.756,650000.0
2005-11-16 06:47:00,7.799,7.801,7.676,7.796,750000.0
2005-11-16 06:48:00,7.753,7.782,7.727,7.776,350000.0
2005-11-16 06:49:00,7.723,7.819,7.666,7.666,500000.0
2005-11-16 06:50:00,7.709,7.762,7.671,7.75,500000.0
2005-11-16 06:52:00,7.724,7.793,7.678,7.771,600000.0
2005-11-16 06:53:00,7.729,7.789,7.687,7.789,550000.0
2005-11-16 06:54:00,7.718,7.808,7.662,7.748,650000.0
2005-11-16 06:55:00,7.752,7.813,7.687,7.734,450000.0
2005-11-16 06:56:00,7.789,7.803,7.709,7.738,350000.0
2005-11-16 06:57:00,7.697,7.82,7.697,7.747,500000.0
2005-11-16 06:58:00,7.778,7.811,7.694,7.728,450000.0
2005-11-16 06:59:00,7.718,7.784,7.68,7.735,400000.0
2005-11-16 07:00:00,7.766,7.766,7.711,7.76,300000.0
2005-11-16 07:01:00,7.778,7.799,7.684,7.703,400000.0
2005-11-16 07:02:00,7.72,7.839,7.708,7.811,350000.0
2005-11-16 07:04:00,7.776,7.78,7.739,7.739,150000.0
2005-11-16 07:05:00,7.714,7.764,7.662,7.715,350000.0
2005-11-16 07:06:00,7.774,7.793,7.672,7.684,350000.0
2005-11-16 07:07:00,7.777,7.782,7.699,7.779,400000.0
2005-11-16 07:08:00,7.676,7.79,7.676,7.747,400000.0
2005-11-16 07:09:00,7.721,7.794,7.682,7.794,450000.0
2005-11-16 07:10:00,7.688,7.759,7.688,7.698,300000.0
2005-11-16 07:11:00,7.715,7.763,7.715,7.76,200000.0
2005-11-16 07:13:00,7.805,7.81,7.679,7.728,450000.0
2005-11-16 07:16:00,7.777,7.808,7.777,7.808,100000.0
2005-11-16 07:17:00,7.706,7.768,7.679,7.766,400000.0
2005-11-16 07:18:00,7.761,7.774,7.707,7.769,400000.0
2005-11-16 07:20:00,7.749,7.802,7.712,7.785,500000.0
2005-11-16 07:22:00,7.763,7.78,7.67,7.771,450000.0
2005-11-16 07:23:00,7.788,7.831,7.7,7.803,600000.0
2005-11-16 07:24:00,7.766,7.781,7.647,7.709,600000.0
2005-11-16 07:27:00,7.766,7.796,7.678,7.719,400000.0
2005-11-16 07:28:00,7.704,7.807,7.67,7.807,600000.0
2005-11-16 07:29:00,7.705,7.794,7.651,7.665,700000.0
2005-11-16 07:32:00,7.728,7.779,7.692,7.723,250000.0
2005-11-16 07:34:00,7.804,7.82,7.719,7.785,350000.0
2005-11-16 07:35:00,7.768,7.789,7.697,7.789,250000.0
2005-11-16 07:36:00,7.722,7.819,7.722,7.75,500000.0
2005-11-16 07:37:00,7.69,7.859,7.69,7.782,450000.0
2005-11-16 07:38:00,7.791,7.802,7.719,7.768,400000.0
2005-11-16 07:39:00,7.776,7.781,7.693,7.781,350000.0
2005-11-16 07:40:00,7.719,7.761,7.634,7.756,450000.0
2005-11-16 07:43:00,7.666,7.767,7.597,7.757,1050000.0
2005-11-16 07:44:00,7.77,7.851,7.715,7.79,500000.0
2005-11-16 07:45:00,7.718,7.817,7.688,7.787,550000.0
2005-11-16 07:46:00,7.793,7.793,7.709,7.722,450000.0
2005-11-16 07:47:00,7.775,7.799,7.679,7.797,600000.0
2005-11-16 07:48:00,7.777,7.779,7.623,7.749,850000.0
2005-11-16 07:49:00,7.69,7.805,7.69,7.756,400000.0
2005-11-16 07:50:00,7.768,7.789,7.682,7.789,500000.0
2005-11-16 07:51:00,7.701,7.812,7.695,7.794,850000.0
2005-11-16 07:52:00,7.803,7.803,7.656,7.656,550000.0
2005-11-16 07:53:00,7.757,7.8,7.657,7.778,700000.0
2005-11-16 07:55:00,7.77,7.77,7.73,7.73,100000.0
2005-11-16 07:57:00,7.714,7.801,7.696,7.732,400000.0
2005-11-16 07:58:00,7.736,7.822,7.678,7.678,450000.0
2005-11-16 08:01:00,7.714,7.802,7.666,7.666,350000.0
2005-11-16 08:03:00,7.695,7.786,7.695,7.772,450000.0
2005-11-16 08:08:00,7.697,7.762,7.655,7.661,650000.0
2005-11-16 08:09:00,7.706,7.763,7.661,7.698,500000.0
2005-11-16 08:10:00,7.781,7.781,7.689,7.689,250000.0
2005-11-16 08:11:00,7.768,7.79,7.691,7.699,500000.0
2005-11-16 08:12:00,7.803,7.803,7.704,7.704,100000.0
2005-11-16 08:13:00,7.788,7.791,7.665,7.689,400000.0
2005-11-16 08:14:00,7.691,7.821,7.691,7.696,400000.0
2005-11-16 08:15:00,7.688,7.789,7.643,7.782,450000.0
2005-11-16 08:17:00,7.703,7.819,7.703,7.779,650000.0
2005-11-16 08:20:00,7.8,7.8,7.679,7.758,550000.0
2005-11-16 08:21:00,7.694,7.804,7.669,7.718,550000.0
2005-11-16 08:22:00,7.665,7.766,7.661,7.682,350000.0
2005-11-16 08:23:00,7.69,7.793,7.69,7.793,350000.0
2005-11-16 08:25:00,7.678,7.801,7.678,7.784,350000.0
2005-11-16 08:28:00,7.789,7.808,7.7,7.771,450000.0
2005-11-16 08:29:00,7.672,7.748,7.643,7.748,400000.0
2005-11-16 08:30:00,7.767,7.773,7.693,7.746,400000.0
2005-11-16 08:31:00,7.693,7.773,7.693,7.725,400000.0
2005-11-16 08:32:00,7.803,7.803,7.712,7.767,400000.0
2005-11-16 08:35:00,7.689,7.783,7.635,7.672,700000.0
2005-11-16 08:37:00,7.746,7.805,7.692,7.763,700000.0
2005-11-16 08:46:00,7.792,7.792,7.658,7.755,500000.0
2005-11-16 08:49:00,7.805,7.817,7.719,7.766,400000.0
2005-11-16 08:59:00,7.785,7.785,7.627,7.729,500000.0
2005-11-16 09:00:00,7.738,7.795,7.633,7.657,550000.0
2005-11-16 09:07:00,7.661,7.807,7.661,7.785,400000.0
2005-11-16 09:13:00,7.725,7.799,7.694,7.799,450000.0
2005-11-16 09:15:00,7.716,7.78,7.677,7.756,350000.0
2005-11-16 09:17:00,7.82,7.833,7.704,7.796,550000.0
2005-11-16 09:18:00,7.779,7.823,7.701,7.783,400000.0
2005-11-16 09:20:00,7.732,7.812,7.693,7.693,450000.0
2005-11-16 09:26:00,7.771,7.806,7.685,7.703,650000.0
2005-11-16 09:28:00,7.712,7.777,7.679,7.777,350000.0
2005-11-16 09:33:00,7.787,7.824,7.68,7.824,450000.0
2005-11-16 09:34:00,7.783,7.823,7.688,7.783,300000.0
2005-11-16 09:35:00,7.676,7.803,7.676,7.803,350000.0
2005-11-16 09:40:00,7.711,7.819,7.68,7.68,550000.0
2005-11-16 09:42:00,7.773,7.781,7.683,7.711,400000.0
2005-11-16 09:44:00,7.719,7.833,7.703,7.748,350000.0
2005-11-16 09:50:00,7.74,7.859,7.705,7.721,500000.0
2005-11-16 09:52:00,7.821,7.821,7.67,7.769,400000.0
2005-11-16 09:54:00,7.806,7.824,7.688,7.788,350000.0
2005-11-16 09:55:00,7.768,7.827,7.69,7.73,400000.0
2005-11-16 09:56:00,7.712,7.815,7.671,7.806,400000.0
2005-11-16 09:58:00,7.706,7.786,7.67,7.754,400000.0
2005-11-16 09:59:00,7.748,7.842,7.707,7.833,450000.0
2005-11-16 10:00:00,7.793,7.793,7.68,7.787,550000.0
2005-11-16 10:02:00,7.699,7.828,7.699,7.786,350000.0
2005-11-16 10:03:00,7.762,7.787,7.668,7.701,400000.0
2005-11-16 10:04:00,7.778,7.802,7.708,7.737,400000.0
2005-11-16 10:05:00,7.67,7.802,7.67,7.802,400000.0
2005-11-16 10:06:00,7.746,7.809,7.684,7.809,450000.0
2005-11-16 10:07:00,7.756,7.756,7.654,7.694,400000.0
2005-11-16 10:21:00,7.759,7.803,7.744,7.788,400000.0
2005-11-16 10:26:00,7.827,7.851,7.734,7.734,350000.0
2005-11-16 10:30:00,7.731,7.797,7.671,7.722,400000.0
2005-11-16 10:47:00,7.754,7.758,7.644,7.644,350000.0
2005-11-16 10:52:00,7.771,7.799,7.648,7.77,950000.0
2005-11-16 10:53:00,7.754,7.805,7.66,7.714,500000.0
2005-11-16 11:02:00,7.812,7.835,7.694,7.751,400000.0
2005-11-16 11:03:00,7.729,7.843,7.67,7.71,550000.0
2005-11-16 11:18:00,7.711,7.772,7.705,7.748,350000.0
2005-11-16 11:33:00,7.679,7.814,7.679,7.752,350000.0
2005-11-16 11:51:00,7.641,7.756,7.628,7.756,450000.0
2005-11-16 11:59:00,7.774,7.815,7.711,7.756,450000.0
2005-11-16 12:04:00,7.744,7.777,7.679,7.679,350000.0
2005-11-16 12:13:00,7.765,7.824,7.705,7.767,400000.0
2005-11-16 12:21:00,7.775,7.816,7.693,7.78,500000.0
2005-11-16 12:28:00,7.79,7.845,7.701,7.752,500000.0
2005-11-16 12:32:00,7.67,7.782,7.67,7.693,300000.0
2005-11-16 12:35:00,7.825,7.846,7.721,7.721,350000.0
2005-11-16 12:42:00,7.707,7.866,7.707,7.789,550000.0
2005-11-16 12:48:00,7.718,7.84,7.708,7.784,550000.0
2005-11-16 12:51:00,7.687,7.811,7.669,7.794,500000.0
2005-11-16 13:04:00,7.735,7.853,7.711,7.711,450000.0
2005-11-16 13:07:00,7.794,7.794,7.64,7.727,500000.0
2005-11-16 13:15:00,7.718,7.8,7.657,7.764,400000.0
2005-11-16 13:33:00,7.716,7.794,7.7,7.734,350000.0
2005-11-16 13:49:00,7.698,7.853,7.698,7.791,350000.0
2005-11-16 13:52:00,7.807,7.807,7.677,7.777,350000.0
2005-11-16 13:53:00,7.704,7.787,7.661,7.711,450000.0
2005-11-16 13:57:00,7.748,7.85,7.723,7.723,400000.0
2005-11-16 14:01:00,7.769,7.815,7.719,7.813,400000.0
2005-11-16 14:02:00,7.818,7.834,7.72,7.779,350000.0
2005-11-16 14:14:00,7.705,7.816,7.695,7.736,500000.0
2005-11-16 14:22:00,7.782,7.809,7.675,7.809,450000.0
2005-11-16 14:38:00,7.761,7.806,7.716,7.776,400000.0
2005-11-16 14:41:00,7.713,7.854,7.707,7.768,550000.0
2005-11-16 14:47:00,7.751,7.803,7.672,7.785,350000.0
2005-11-16 15:00:00,7.667,7.814,7.667,7.711,450000.0
2005-11-16 15:03:00,7.765,7.803,7.664,7.79,500000.0
2005-11-16 15:10:00,7.664,7.79,7.649,7.688,400000.0
2005-11-16 15:15:00,7.658,7.781,7.639,7.732,400000.0
2005-11-16 15:31:00,7.713,7.805,7.679,7.679,500000.0
2005-11-16 15:54:00,7.763,7.789,7.718,7.789,450000.0
2005-11-16 15:56:00,7.676,7.88,7.676,7.76,450000.0
2005-11-16 16:00:00,7.757,7.784,7.64,7.741,500000.0
2005-11-16 16:13:00,7.676,7.776,7.64,7.776,450000.0
2005-11-16 16:17:00,7.777,7.86,7.698,7.698,350000.0
2005-11-16 16:19:00,7.733,7.733,7.713,7.713,100000.0
2005-11-16 16:20:00,7.808,7.839,7.704,7.704,550000.0
2005-11-16 16:29:00,7.757,7.757,7.656,7.695,200000.0
2005-11-16 16:32:00,7.764,7.764,7.68,7.714,200000.0
2005-11-16 16:39:00,7.731,7.825,7.718,7.793,500000.0
2005-11-16 16:59:00,7.694,7.764,7.673,7.682,400000.0
2005-11-16 17:05:00,7.827,7.891,7.786,7.891,400000.0
2005-11-16 17:06:00,7.966,7.973,7.812,7.906,350000.0
2005-11-16 17:13:00,7.845,7.938,7.786,7.938,450000.0
2005-11-16 17:19:00,7.851,7.983,7.851,7.931,450000.0
2005-11-16 17:23:00,7.827,7.911,7.804,7.911,550000.0
2005-11-16 17:27:00,7.929,7.955,7.841,7.92,400000.0
2005-11-16 17:42:00,7.813,7.964,7.813,7.931,500000.0
2005-11-16 17:43:00,7.999,8.002,7.858,7.885,400000.0
2005-11-16 17:56:00,7.858,7.994,7.858,7.912,400000.0
2005-11-16 17:57:00,7.98,8.004,7.921,7.966,400000.0
2005-11-16 18:04:00,8.0,8.0,7.848,7.914,400000.0
2005-11-16 18:08:00,7.964,7.964,7.864,7.904,200000.0
2005-11-16 18:17:00,7.956,7.956,7.856,7.894,200000.0
2005-11-16 18:19:00,7.956,7.962,7.907,7.962,200000.0
2005-11-16 18:20:00,7.899,7.996,7.868,7.957,400000.0
2005-11-16 18:24:00,7.977,7.988,7.887,7.988,400000.0
2005-11-16 18:30:00,7.965,8.007,7.882,7.956,450000.0
2005-11-16 18:36:00,7.937,8.038,7.876,7.976,550000.0
2005-11-16 18:39:00,7.988,8.004,7.9,7.966,400000.0
2005-11-16 18:41:00,7.903,7.982,7.865,7.904,500000.0
2005-11-16 18:42:00,7.859,7.927,7.808,7.837,550000.0
2005-11-16 18:45:00,7.819,7.937,7.819,7.899,350000.0
2005-11-16 18:49:00,7.915,7.915,7.832,7.864,200000.0
2005-11-16 19:00:00,7.882,7.969,7.833,7.952,350000.0
2005-11-16 19:01:00,7.847,7.918,7.822,7.89,500000.0
2005-11-16 19:21:00,7.934,7.934,7.856,7.914,250000.0
2005-11-16 19:28:00,7.917,7.938,7.827,7.86,400000.0
2005-11-16 19:29:00,7.941,7.971,7.824,7.938,400000.0
2005-11-16 19:30:00,7.988,7.988,7.864,7.976,700000.0
2005-11-16 19:31:00,7.86,7.956,7.819,7.882,500000.0
2005-11-16 19:32:00,7.97,7.983,7.88,7.896,650000.0
2005-11-16 19:33:00,7.837,7.977,7.837,7.895,550000.0
2005-11-16 19:34:00,7.878,7.951,7.839,7.872,300000.0
2005-11-16 19:36:00,7.925,7.925,7.822,7.863,250000.0
2005-11-16 19:37:00,7.89,7.892,7.89,7.892,100000.0
2005-11-16 19:44:00,7.935,7.965,7.831,7.831,450000.0
2005-11-16 19:45:00,7.955,7.956,7.812,7.956,350000.0
2005-11-16 19:46:00,7.957,7.957,7.815,7.92,500000.0
2005-11-16 19:59:00,7.914,7.934,7.88,7.889,350000.0
2005-11-16 20:00:00,7.848,7.969,7.848,7.854,400000.0
2005-11-16 20:01:00,7.932,7.961,7.872,7.892,350000.0
2005-11-16 20:02:00,7.87,7.928,7.79,7.877,600000.0
2005-11-16 20:03:00,7.908,7.924,7.845,7.924,400000.0
2005-11-16 20:04:00,7.929,7.953,7.86,7.926,450000.0
2005-11-16 20:05:00,7.933,7.963,7.823,7.96,900000.0
2005-11-16 20:06:00,7.971,7.971,7.831,7.831,350000.0
2005-11-16 20:07:00,7.853,7.974,7.849,7.86,550000.0
2005-11-16 20:08:00,7.973,7.978,7.842,7.978,400000.0
2005-11-16 20:09:00,7.986,8.015,7.867,7.92,350000.0
2005-11-16 20:10:00,7.942,7.981,7.856,7.912,500000.0
2005-11-16 20:11:00,7.972,8.005,7.918,7.996,450000.0
2005-11-16 20:12:00,7.969,7.984,7.873,7.944,400000.0
2005-11-16 20:13:00,7.848,7.957,7.833,7.859,350000.0
2005-11-16 20:14:00,7.94,7.988,7.831,7.831,400000.0
2005-11-16 20:15:00,7.861,7.977,7.83,7.929,700000.0
2005-11-16 20:16:00,7.894,7.946,7.865,7.906,350000.0
2005-11-16 20:18:00,7.956,7.968,7.896,7.953,350000.0
2005-11-16 20:19:00,7.941,7.968,7.829,7.898,800000.0
2005-11-16 20:20:00,7.96,7.992,7.863,7.95,1000000.0
2005-11-16 20:21:00,7.95,7.95,7.883,7.935,250000.0
2005-11-16 20:22:00,7.955,7.984,7.848,7.939,450000.0
2005-11-16 20:23:00,7.836,7.962,7.836,7.952,900000.0
2005-11-16 20:24:00,7.854,7.991,7.839,7.946,550000.0
2005-11-16 20:25:00,7.951,7.976,7.857,7.872,500000.0
2005-11-16 20:26:00,7.887,7.971,7.887,7.936,450000.0
2005-11-16 20:27:00,7.965,7.977,7.897,7.941,550000.0
2005-11-16 20:30:00,7.895,7.98,7.851,7.953,450000.0
2005-11-16 20:31:00,7.883,7.974,7.855,7.855,350000.0
2005-11-16 20:42:00,7.936,7.936,7.835,7.874,200000.0
2005-11-16 20:50:00,7.943,7.943,7.859,7.893,200000.0
2005-11-16 21:00:00,7.945,7.987,7.866,7.904,450000.0
2005-11-16 21:01:00,7.975,7.979,7.887,7.979,150000.0
2005-11-16 21:02:00,7.877,7.933,7.869,7.929,400000.0
2005-11-16 21:06:00,7.969,7.969,7.872,7.909,350000.0
2005-11-16 21:13:00,7.937,7.965,7.816,7.958,600000.0
2005-11-16 21:14:00,7.922,7.974,7.874,7.974,400000.0
2005-11-16 21:16:00,7.931,7.991,7.869,7.912,600000.0
2005-11-16 21:17:00,8.015,8.022,7.885,7.896,450000.0
2005-11-16 21:21:00,7.9,8.001,7.9,7.934,350000.0
2005-11-16 21:22:00,7.97,7.986,7.892,7.92,500000.0
2005-11-16 21:23:00,7.855,7.952,7.824,7.853,650000.0
2005-11-16 21:24:00,7.926,8.007,7.879,7.937,300000.0
2005-11-16 21:25:00,7.997,8.034,7.914,7.981,600000.0
2005-11-16 21:26:00,8.002,8.028,7.878,7.916,400000.0
2005-11-16 21:27:00,7.944,8.017,7.868,7.901,850000.0
2005-11-16 21:28:00,8.004,8.004,7.888,7.919,550000.0
2005-11-16 21:32:00,7.903,7.978,7.89,7.978,250000.0
2005-11-16 21:42:00,7.966,7.993,7.88,7.88,300000.0
2005-11-16 21:43:00,7.999,8.018,7.902,8.001,300000.0
2005-11-16 21:44:00,7.988,7.988,7.884,7.884,300000.0
2005-11-16 21:49:00,8.035,8.035,7.88,7.965,800000.0
2005-11-16 21:50:00,7.951,7.999,7.866,7.924,450000.0
2005-11-16 21:51:00,7.904,8.061,7.904,8.032,750000.0
2005-11-16 22:00:00,7.964,7.964,7.864,7.904,200000.0
2005-11-16 22:02:00,7.956,7.956,7.856,7.894,200000.0
2005-11-16 22:07:00,7.911,7.979,7.911,7.979,100000.0
2005-11-16 22:12:00,7.982,7.982,7.886,7.886,250000.0
2005-11-16 22:14:00,7.893,7.998,7.893,7.994,500000.0
2005-11-16 22:16:00,7.969,7.975,7.863,7.949,400000.0
2005-11-16 22:22:00,7.955,8.027,7.905,7.932,350000.0
2005-11-16 22:23:00,7.899,8.004,7.891,8.004,850000.0
2005-11-16 22:24:00,7.966,7.966,7.86,7.867,350000.0
2005-11-16 22:25:00,7.988,8.008,7.87,7.976,550000.0
2005-11-16 22:28:00,7.919,8.004,7.887,7.985,300000.0
2005-11-16 22:29:00,7.968,8.039,7.889,7.988,750000.0
2005-11-16 22:30:00,8.011,8.013,7.868,7.958,500000.0
2005-11-16 22:31:00,7.93,7.982,7.892,7.892,350000.0
2005-11-16 22:32:00,7.981,8.02,7.897,7.993,500000.0
2005-11-16 22:34:00,7.973,7.973,7.873,7.913,200000.0
2005-11-16 22:35:00,7.975,7.975,7.89,7.899,150000.0
2005-11-16 22:38:00,8.009,8.009,7.903,7.932,400000.0
2005-11-16 22:39:00,7.926,8.02,7.91,7.91,350000.0
2005-11-16 22:43:00,8.023,8.023,7.951,7.997,400000.0
2005-11-16 22:45:00,8.035,8.037,7.927,7.952,400000.0
2005-11-16 22:46:00,7.965,8.033,7.912,7.912,300000.0
2005-11-16 22:47:00,8.044,8.053,7.891,7.891,700000.0
2005-11-16 22:48:00,8.013,8.025,7.889,7.975,550000.0
2005-11-16 22:49:00,8.021,8.021,7.905,7.905,450000.0
2005-11-16 22:53:00,8.019,8.019,7.935,7.987,150000.0
2005-11-16 22:54:00,7.963,8.019,7.953,7.953,350000.0
2005-11-16 22:55:00,7.962,8.02,7.917,7.99,250000.0
2005-11-16 23:04:00,8.027,8.036,7.91,7.97,500000.0
2005-11-16 23:06:00,7.99,8.004,7.929,7.955,300000.0
2005-11-16 23:12:00,8.029,8.029,7.889,7.974,400000.0
2005-11-16 23:13:00,8.03,8.034,7.934,8.034,350000.0
2005-11-16 23:14:00,7.988,7.989,7.89,7.984,400000.0
2005-11-16 23:16:00,7.965,8.027,7.912,8.027,250000.0
2005-11-16 23:17:00,7.937,7.963,7.906,7.906,250000.0
2005-11-16 23:23:00,7.981,8.042,7.908,7.969,500000.0
2005-11-16 23:26:00,7.933,8.014,7.913,7.916,400000.0
2005-11-16 23:27:00,8.034,8.034,7.941,7.987,400000.0
2005-11-16 23:28:00,7.986,8.044,7.949,8.042,550000.0
2005-11-16 23:30:00,8.007,8.007,7.923,7.955,200000.0
2005-11-16 23:47:00,7.954,7.996,7.911,7.948,250000.0
2005-11-16 23:52:00,7.992,7.992,7.893,7.933,200000.0
2005-11-16 23:54:00,7.914,8.039,7.883,7.92,450000.0
2005-11-16 23:55:00,7.948,7.948,7.948,7.948,50000.0
2005-11-16 23:57:00,7.956,8.05,7.899,7.94,600000.0
2005-11-16 23:58:00,7.907,8.006,7.907,7.99,450000.0
2005-11-17 00:00:00,7.954,8.013,7.93,7.93,300000.0
2005-11-17 00:04:00,8.003,8.003,7.92,7.953,200000.0
2005-11-17 00:06:00,8.016,8.029,7.934,7.966,250000.0
2005-11-17 00:07:00,7.983,7.991,7.906,7.906,200000.0
2005-11-17 00:10:00,8.048,8.05,7.938,8.05,400000.0
2005-11-17 00:11:00,7.988,8.01,7.917,8.01,400000.0
2005-11-17 00:14:00,7.958,8.052,7.927,7.927,300000.0
2005-11-17 00:16:00,7.942,7.999,7.909,7.99,350000.0
2005-11-17 00:20:00,7.99,7.99,7.896,7.935,250000.0
2005-11-17 00:24:00,7.964,8.027,7.915,7.918,300000.0
2005-11-17 00:28:00,8.022,8.022,8.022,8.022,50000.0
2005-11-17 00:29:00,8.038,8.038,7.97,7.97,300000.0
2005-11-17 00:34:00,8.014,8.014,7.891,7.988,300000.0
2005-11-17 00:36:00,7.905,8.024,7.891,7.923,400000.0
2005-11-17 00:37:00,7.934,8.036,7.934,8.018,150000.0
2005-11-17 00:39:00,8.005,8.005,7.899,7.937,200000.0
2005-11-17 00:43:00,8.007,8.06,7.949,7.969,400000.0
2005-11-17 00:49:00,7.984,8.038,7.927,7.968,350000.0
2005-11-17 00:50:00,8.038,8.038,7.919,8.012,500000.0
2005-11-17 00:53:00,7.93,7.996,7.889,7.971,550000.0
2005-11-17 00:54:00,7.986,8.031,7.907,8.031,250000.0
2005-11-17 01:08:00,8.005,8.005,7.921,7.953,200000.0
2005-11-17 01:15:00,7.992,7.992,7.893,7.933,200000.0
2005-11-17 01:18:00,7.988,8.014,7.894,7.902,500000.0
2005-11-17 01:22:00,8.007,8.007,7.923,7.955,200000.0
2005-11-17 01:27:00,7.997,8.002,7.893,7.941,500000.0
2005-11-17 01:28:00,8.038,8.038,7.877,7.98,650000.0
2005-11-17 01:30:00,7.893,8.036,7.893,7.986,500000.0
2005-11-17 01:31:00,7.984,7.995,7.9,7.995,650000.0
2005-11-17 01:32:00,7.922,8.002,7.914,7.965,400000.0
2005-11-17 01:34:00,7.936,8.073,7.924,8.008,400000.0
2005-11-17 01:36:00,7.994,7.994,7.895,7.933,200000.0
2005-11-17 01:38:00,7.956,7.973,7.876,7.973,350000.0
2005-11-17 01:39:00,7.948,8.009,7.894,7.946,400000.0
2005-11-17 01:40:00,7.995,7.995,7.865,7.958,600000.0
2005-11-17 01:42:00,7.882,7.986,7.863,7.898,400000.0
2005-11-17 01:45:00,8.005,8.005,7.921,7.954,200000.0
2005-11-17 01:48:00,8.029,8.029,7.871,7.988,600000.0
2005-11-17 01:49:00,7.938,8.012,7.928,7.928,300000.0
2005-11-17 01:52:00,7.993,8.038,7.925,7.96,700000.0
2005-11-17 01:53:00,7.966,7.966,7.931,7.931,100000.0
2005-11-17 01:55:00,7.993,7.993,7.894,7.933,200000.0
2005-11-17 01:57:00,7.976,8.015,7.904,7.935,350000.0
2005-11-17 01:58:00,7.978,8.008,7.893,7.957,200000.0
2005-11-17 02:01:00,8.028,8.03,7.889,7.991,550000.0
2005-11-17 02:02:00,8.044,8.062,7.923,8.001,700000.0
2005-11-17 02:03:00,7.989,8.042,7.912,7.923,350000.0
2005-11-17 02:05:00,8.034,8.035,7.899,7.983,700000.0
2005-11-17 02:09:00,8.049,8.049,7.943,8.03,350000.0
2005-11-17 02:15:00,7.93,8.034,7.872,8.034,600000.0
2005-11-17 02:16:00,7.976,8.059,7.941,7.941,400000.0
2005-11-17 02:17:00,7.997,8.058,7.935,8.014,350000.0
2005-11-17 02:18:00,7.929,8.028,7.929,8.024,250000.0
2005-11-17 02:20:00,8.034,8.037,7.926,8.012,450000.0
2005-11-17 02:21:00,7.962,8.024,7.962,8.024,250000.0
2005-11-17 02:22:00,8.047,8.047,7.957,8.017,450000.0
2005-11-17 02:23:00,8.054,8.054,8.0,8.008,500000.0
2005-11-17 02:24:00,7.996,8.014,7.934,7.993,300000.0
2005-11-17 02:25:00,8.018,8.074,7.973,7.973,300000.0
2005-11-17 02:26:00,7.951,8.049,7.899,8.049,750000.0
2005-11-17 02:29:00,7.973,8.007,7.965,8.007,250000.0
2005-11-17 02:30:00,7.928,8.045,7.928,8.045,300000.0
2005-11-17 02:32:00,7.965,8.048,7.912,7.949,350000.0
2005-11-17 02:33:00,7.974,8.048,7.924,8.017,700000.0
2005-11-17 02:40:00,7.991,8.04,7.922,7.922,550000.0
2005-11-17 02:41:00,7.975,8.036,7.913,8.036,350000.0
2005-11-17 02:42:00,8.0,8.031,7.919,7.96,600000.0
2005-11-17 02:43:00,7.969,8.078,7.939,7.978,750000.0
2005-11-17 02:46:00,8.034,8.066,7.945,7.98,700000.0
2005-11-17 02:48:00,8.026,8.026,7.943,7.975,200000.0
2005-11-17 02:51:00,7.984,8.051,7.904,7.961,350000.0
2005-11-17 02:52:00,7.897,7.999,7.897,7.964,200000.0
2005-11-17 02:54:00,8.012,8.012,7.903,7.938,200000.0
2005-11-17 02:57:00,7.994,8.05,7.963,8.05,400000.0
2005-11-17 02:58:00,8.017,8.017,7.976,7.976,100000.0
2005-11-17 02:59:00,8.032,8.05,7.94,8.013,450000.0
2005-11-17 03:00:00,7.977,8.066,7.937,7.937,300000.0
2005-11-17 03:01:00,7.976,8.047,7.976,8.047,400000.0
2005-11-17 03:02:00,7.923,8.03,7.923,8.03,350000.0
2005-11-17 03:03:00,7.945,8.051,7.927,8.041,350000.0
2005-11-17 03:04:00,8.047,8.069,7.957,8.024,450000.0
2005-11-17 03:05:00,7.995,8.022,7.918,7.918,350000.0
2005-11-17 03:06:00,7.979,8.05,7.95,7.998,550000.0
2005-11-17 03:07:00,7.947,8.094,7.927,7.927,400000.0
2005-11-17 03:08:00,7.96,8.064,7.925,7.955,350000.0
2005-11-17 03:09:00,7.947,8.064,7.947,7.948,350000.0
2005-11-17 03:10:00,7.98,8.039,7.925,7.994,350000.0
2005-11-17 03:11:00,8.007,8.063,7.95,8.0,750000.0
2005-11-17 03:12:00,7.948,8.044,7.926,8.041,250000.0
2005-11-17 03:13:00,7.952,8.063,7.952,8.036,400000.0
2005-11-17 03:14:00,7.921,8.063,7.921,8.025,300000.0
2005-11-17 03:15:00,7.954,8.048,7.954,8.048,500000.0
2005-11-17 03:16:00,8.048,8.048,7.924,7.924,350000.0
2005-11-17 03:17:00,7.915,8.04,7.915,7.993,400000.0
2005-11-17 03:20:00,7.945,8.028,7.905,7.905,700000.0
2005-11-17 03:21:00,7.924,8.011,7.924,8.001,200000.0
2005-11-17 03:22:00,7.959,8.071,7.895,7.966,450000.0
2005-11-17 03:23:00,8.001,8.039,7.95,8.039,350000.0
2005-11-17 03:24:00,7.996,7.996,7.882,7.936,250000.0
2005-11-17 03:25:00,8.013,8.013,7.959,7.966,250000.0
2005-11-17 03:26:00,7.935,8.062,7.935,8.017,350000.0
2005-11-17 03:27:00,7.969,7.996,7.893,7.993,650000.0
2005-11-17 03:28:00,8.001,8.023,7.914,7.914,350000.0
2005-11-17 03:29:00,8.008,8.008,7.915,7.975,350000.0
2005-11-17 03:30:00,8.019,8.019,7.941,7.97,200000.0
2005-11-17 03:31:00,8.012,8.026,7.94,7.972,650000.0
2005-11-17 03:32:00,7.996,8.01,7.87,7.94,450000.0
2005-11-17 03:34:00,7.998,8.069,7.922,7.974,450000.0
2005-11-17 03:35:00,8.055,8.085,7.938,8.052,650000.0
2005-11-17 03:36:00,7.999,8.037,7.901,7.955,500000.0
2005-11-17 03:37:00,8.021,8.059,7.949,8.002,350000.0
2005-11-17 03:39:00,8.003,8.003,7.92,7.953,200000.0
2005-11-17 03:42:00,7.924,8.012,7.924,7.975,300000.0
2005-11-17 03:43:00,7.888,7.998,7.843,7.891,300000.0
2005-11-17 03:44:00,8.002,8.006,7.934,7.993,400000.0
2005-11-17 03:45:00,7.975,8.009,7.975,7.985,300000.0
2005-11-17 03:46:00,7.948,8.03,7.922,8.03,350000.0
2005-11-17 03:47:00,8.061,8.063,7.927,7.991,500000.0
2005-11-17 03:48:00,8.015,8.025,7.895,7.895,250000.0
2005-11-17 03:49:00,7.973,8.018,7.924,7.957,400000.0
2005-11-17 03:50:00,7.903,8.002,7.903,7.923,250000.0
2005-11-17 03:51:00,7.991,8.026,7.898,7.963,300000.0
2005-11-17 03:53:00,7.921,8.023,7.892,7.892,300000.0
2005-11-17 03:54:00,7.996,8.035,7.895,7.934,250000.0
2005-11-17 03:55:00,7.985,8.032,7.892,7.969,500000.0
2005-11-17 03:56:00,8.035,8.035,7.938,7.999,250000.0
2005-11-17 03:57:00,8.002,8.035,7.902,8.035,400000.0
2005-11-17 03:58:00,7.994,8.028,7.908,7.998,700000.0
2005-11-17 03:59:00,7.986,8.034,7.962,8.034,150000.0
2005-11-17 04:01:00,8.025,8.025,7.921,7.953,250000.0
2005-11-17 04:02:00,7.928,8.001,7.928,7.983,150000.0
2005-11-17 04:03:00,7.941,8.0,7.914,7.986,450000.0
2005-11-17 04:05:00,8.003,8.003,7.92,7.953,200000.0
2005-11-17 04:08:00,8.001,8.002,7.904,7.983,400000.0
2005-11-17 04:09:00,7.942,8.012,7.942,7.959,250000.0
2005-11-17 04:16:00,7.974,7.974,7.867,7.912,250000.0
2005-11-17 04:17:00,7.988,7.993,7.988,7.993,100000.0
2005-11-17 04:18:00,8.024,8.024,7.909,7.995,400000.0
2005-11-17 04:20:00,8.007,8.007,7.923,7.955,200000.0
2005-11-17 04:25:00,7.898,8.041,7.898,7.898,500000.0
2005-11-17 04:26:00,7.898,8.029,7.86,8.029,400000.0
2005-11-17 04:27:00,8.05,8.073,7.934,8.013,450000.0
2005-11-17 04:31:00,8.008,8.009,7.923,8.003,300000.0
2005-11-17 04:32:00,8.025,8.025,7.955,7.994,250000.0
2005-11-17 04:33:00,7.921,8.016,7.921,8.009,400000.0
2005-11-17 04:35:00,8.004,8.03,7.876,7.904,500000.0
2005-11-17 04:36:00,7.935,8.022,7.928,7.997,400000.0
2005-11-17 04:37:00,7.93,8.003,7.919,7.953,300000.0
2005-11-17 04:38:00,8.007,8.011,7.874,7.948,500000.0
2005-11-17 04:39:00,7.937,8.021,7.924,7.99,550000.0
2005-11-17 04:41:00,7.987,8.025,7.868,7.907,550000.0
2005-11-17 04:43:00,7.997,7.997,7.913,7.945,200000.0
2005-11-17 04:46:00,8.05,8.057,7.927,7.975,350000.0
2005-11-17 04:47:00,7.985,8.057,7.925,8.057,350000.0
2005-11-17 04:50:00,7.997,7.997,7.898,7.936,250000.0
2005-11-17 04:58:00,8.047,8.047,7.891,7.891,700000.0
2005-11-17 05:00:00,7.945,7.999,7.912,7.999,200000.0
2005-11-17 05:01:00,7.958,7.992,7.951,7.951,200000.0
2005-11-17 05:03:00,7.961,7.987,7.887,7.901,450000.0
2005-11-17 05:04:00,7.998,7.998,7.907,7.943,550000.0
2005-11-17 05:11:00,7.983,7.983,7.883,7.923,200000.0
2005-11-17 05:16:00,7.988,7.998,7.904,7.998,500000.0
2005-11-17 05:18:00,8.006,8.006,7.922,7.954,200000.0
2005-11-17 05:20:00,7.976,7.995,7.897,7.936,350000.0
2005-11-17 05:22:00,7.985,7.985,7.885,7.924,200000.0
2005-11-17 05:23:00,7.902,7.983,7.886,7.983,350000.0
2005-11-17 05:24:00,7.905,7.975,7.884,7.974,300000.0
2005-11-17 05:32:00,7.923,7.923,7.89,7.89,200000.0
2005-11-17 05:33:00,7.901,8.013,7.862,7.985,550000.0
2005-11-17 05:34:00,8.062,8.082,7.957,8.018,500000.0
2005-11-17 05:38:00,7.943,8.041,7.932,8.041,500000.0
2005-11-17 05:39:00,7.919,7.999,7.894,7.918,550000.0
2005-11-17 05:44:00,8.026,8.028,7.912,7.912,300000.0
2005-11-17 05:45:00,7.9,8.021,7.9,7.937,450000.0
2005-11-17 05:46:00,8.012,8.032,7.927,7.994,500000.0
2005-11-17 05:47:00,7.934,8.028,7.896,7.95,550000.0
2005-11-17 05:48:00,7.993,8.026,7.898,7.998,400000.0
2005-11-17 05:49:00,7.978,8.01,7.901,8.01,350000.0
2005-11-17 05:52:00,8.007,8.034,7.907,8.011,450000.0
2005-11-17 05:54:00,7.945,7.982,7.929,7.952,350000.0
2005-11-17 05:55:00,7.945,8.011,7.908,7.945,350000.0
2005-11-17 05:57:00,8.022,8.025,7.89,7.989,550000.0
2005-11-17 05:58:00,7.982,7.982,7.895,7.942,300000.0
2005-11-17 05:59:00,7.925,7.993,7.884,7.993,400000.0
2005-11-17 06:00:00,7.975,8.033,7.906,7.996,350000.0
2005-11-17 06:01:00,8.004,8.024,7.897,8.011,650000.0
2005-11-17 06:02:00,7.915,8.004,7.909,8.004,300000.0
2005-11-17 06:04:00,7.933,8.041,7.9,7.949,750000.0
2005-11-17 06:05:00,7.958,8.051,7.896,7.896,300000.0
2005-11-17 06:06:00,7.893,8.008,7.856,8.008,700000.0
2005-11-17 06:07:00,7.979,7.999,7.872,7.944,600000.0
2005-11-17 06:12:00,8.0,8.004,7.908,7.996,350000.0
2005-11-17 06:13:00,7.984,7.989,7.917,7.974,400000.0
2005-11-17 06:14:00,7.905,8.0,7.905,7.985,350000.0
2005-11-17 06:15:00,8.001,8.025,7.908,8.015,550000.0
2005-11-17 06:16:00,7.937,7.993,7.911,7.962,600000.0
2005-11-17 06:19:00,7.969,7.969,7.868,7.887,400000.0
2005-11-17 06:20:00,7.891,8.011,7.891,7.982,250000.0
2005-11-17 06:23:00,8.012,8.012,7.937,7.983,250000.0
2005-11-17 06:24:00,7.882,8.029,7.882,7.933,600000.0
2005-11-17 06:25:00,7.958,8.074,7.93,8.024,700000.0
2005-11-17 06:26:00,8.021,8.028,7.9,7.967,750000.0
2005-11-17 06:27:00,8.003,8.004,7.889,7.995,550000.0
2005-11-17 06:28:00,7.98,8.032,7.922,8.008,500000.0
2005-11-17 06:30:00,7.985,8.03,7.882,8.025,500000.0
2005-11-17 06:31:00,7.989,8.057,7.921,7.936,900000.0
2005-11-17 06:34:00,7.958,8.008,7.854,7.898,550000.0
2005-11-17 06:35:00,7.966,7.976,7.887,7.888,400000.0
2005-11-17 06:36:00,7.974,8.006,7.86,7.879,350000.0
2005-11-17 06:37:00,8.014,8.025,7.876,8.013,800000.0
2005-11-17 06:38:00,7.94,8.04,7.907,7.989,900000.0
2005-11-17 06:40:00,7.944,8.023,7.898,7.898,700000.0
2005-11-17 06:41:00,8.039,8.039,7.925,7.925,700000.0
2005-11-17 06:42:00,7.976,8.018,7.926,8.018,650000.0
2005-11-17 06:43:00,7.919,8.023,7.901,7.981,400000.0
2005-11-17 06:44:00,7.968,7.993,7.882,7.922,500000.0
2005-11-17 06:45:00,7.883,7.995,7.862,7.905,500000.0
2005-11-17 06:46:00,8.006,8.014,7.898,7.898,600000.0
2005-11-17 06:47:00,8.022,8.033,7.905,8.026,850000.0
2005-11-17 06:48:00,7.907,8.059,7.907,8.012,350000.0
2005-11-17 06:49:00,7.95,8.012,7.907,8.002,450000.0
2005-11-17 06:50:00,7.976,7.98,7.892,7.959,500000.0
2005-11-17 06:51:00,7.918,8.017,7.918,7.938,450000.0
2005-11-17 06:52:00,7.981,8.01,7.9,7.989,650000.0
2005-11-17 06:53:00,7.933,8.007,7.904,7.979,600000.0
2005-11-17 06:54:00,8.033,8.033,7.957,7.993,400000.0
2005-11-17 06:55:00,8.001,8.009,7.923,7.928,500000.0
2005-11-17 06:56:00,7.968,8.027,7.917,7.998,250000.0
2005-11-17 06:57:00,7.91,8.014,7.91,7.923,200000.0
2005-11-17 06:58:00,7.916,8.033,7.914,7.932,400000.0
2005-11-17 06:59:00,7.95,7.993,7.925,7.993,350000.0
2005-11-17 07:00:00,7.936,8.025,7.931,7.931,300000.0
2005-11-17 07:01:00,8.029,8.029,7.933,8.011,300000.0
2005-11-17 07:02:00,7.984,8.011,7.904,8.011,250000.0
2005-11-17 07:03:00,7.922,8.028,7.922,7.982,500000.0
2005-11-17 07:04:00,8.026,8.026,7.92,7.956,350000.0
2005-11-17 07:05:00,7.948,8.07,7.948,7.97,500000.0
2005-11-17 07:06:00,7.993,8.026,7.899,7.919,750000.0
2005-11-17 07:08:00,7.921,8.043,7.921,7.99,400000.0
2005-11-17 07:11:00,7.988,8.027,7.921,7.921,150000.0
2005-11-17 07:12:00,8.001,8.049,7.927,8.043,300000.0
2005-11-17 07:13:00,7.947,8.009,7.884,7.993,350000.0
2005-11-17 07:14:00,7.896,8.023,7.896,8.003,400000.0
2005-11-17 07:15:00,8.05,8.051,7.906,8.051,500000.0
2005-11-17 07:16:00,7.888,8.035,7.888,8.035,150000.0
2005-11-17 07:17:00,7.948,8.018,7.903,7.985,550000.0
2005-11-17 07:18:00,7.994,8.007,7.946,7.998,550000.0
2005-11-17 07:19:00,8.006,8.006,7.919,7.919,250000.0
2005-11-17 07:20:00,8.018,8.056,7.947,8.056,450000.0
2005-11-17 07:21:00,7.996,8.048,7.989,8.048,250000.0
2005-11-17 07:23:00,7.93,8.05,7.93,8.01,850000.0
2005-11-17 07:24:00,7.955,8.037,7.923,7.936,550000.0
2005-11-17 07:26:00,8.008,8.034,7.896,7.953,600000.0
2005-11-17 07:27:00,8.032,8.032,7.931,7.973,600000.0
2005-11-17 07:28:00,7.888,7.968,7.879,7.922,500000.0
2005-11-17 07:29:00,7.941,8.042,7.916,8.042,550000.0
2005-11-17 07:30:00,7.989,7.989,7.911,7.979,400000.0
2005-11-17 07:31:00,8.012,8.026,7.909,7.914,550000.0
2005-11-17 07:32:00,7.946,8.061,7.912,7.979,600000.0
2005-11-17 07:33:00,8.018,8.023,7.876,7.894,550000.0
2005-11-17 07:34:00,8.014,8.014,7.847,7.891,550000.0
2005-11-17 07:35:00,7.97,8.035,7.897,8.004,550000.0
2005-11-17 07:36:00,7.946,8.011,7.851,7.894,750000.0
2005-11-17 07:38:00,8.006,8.006,7.92,7.981,400000.0
2005-11-17 07:40:00,7.954,7.986,7.862,7.986,450000.0
2005-11-17 07:41:00,7.968,7.998,7.879,7.904,350000.0
2005-11-17 07:42:00,8.016,8.016,7.914,7.914,100000.0
2005-11-17 07:43:00,7.91,8.009,7.868,7.987,450000.0
2005-11-17 07:44:00,8.001,8.023,7.907,7.945,400000.0
2005-11-17 07:45:00,7.935,8.016,7.906,8.006,400000.0
2005-11-17 07:47:00,7.988,7.988,7.876,7.962,400000.0
2005-11-17 07:48:00,7.981,7.984,7.888,7.888,400000.0
2005-11-17 07:49:00,7.903,8.007,7.897,7.926,400000.0
2005-11-17 07:51:00,7.93,8.022,7.918,8.016,700000.0
2005-11-17 07:52:00,8.022,8.022,7.904,8.02,300000.0
2005-11-17 07:53:00,7.916,8.02,7.916,8.003,350000.0
2005-11-17 07:54:00,7.974,8.046,7.891,7.947,550000.0
2005-11-17 07:55:00,8.019,8.019,7.946,7.947,450000.0
2005-11-17 07:56:00,8.029,8.029,7.899,8.015,450000.0
2005-11-17 07:57:00,7.889,8.048,7.889,7.966,550000.0
2005-11-17 08:00:00,7.987,8.025,7.983,7.984,300000.0
2005-11-17 08:01:00,7.944,8.028,7.894,7.894,350000.0
2005-11-17 08:02:00,7.913,8.029,7.906,7.945,750000.0
2005-11-17 08:03:00,7.906,7.998,7.906,7.977,450000.0
2005-11-17 08:04:00,7.917,8.023,7.883,7.883,500000.0
2005-11-17 08:05:00,7.906,7.992,7.843,7.927,550000.0
2005-11-17 08:06:00,7.908,7.973,7.88,7.919,400000.0
2005-11-17 08:07:00,7.976,7.976,7.844,7.969,500000.0
2005-11-17 08:08:00,7.926,8.006,7.868,7.888,650000.0
2005-11-17 08:09:00,7.913,7.997,7.877,7.926,500000.0
2005-11-17 08:12:00,8.015,8.015,7.912,7.912,100000.0
2005-11-17 08:15:00,7.897,8.005,7.896,8.005,250000.0
2005-11-17 08:16:00,7.921,7.984,7.921,7.952,250000.0
2005-11-17 08:17:00,8.016,8.05,7.935,8.001,650000.0
2005-11-17 08:18:00,7.966,8.001,7.859,7.947,550000.0
2005-11-17 08:19:00,7.926,8.001,7.898,7.916,500000.0
2005-11-17 08:20:00,8.0,8.0,7.854,7.948,550000.0
2005-11-17 08:21:00,7.896,8.018,7.873,7.92,550000.0
2005-11-17 08:22:00,7.85,7.943,7.85,7.884,350000.0
2005-11-17 08:23:00,7.902,8.004,7.902,7.991,300000.0
2005-11-17 08:24:00,7.941,7.985,7.888,7.89,550000.0
2005-11-17 08:25:00,7.875,8.005,7.875,7.987,350000.0
2005-11-17 08:26:00,7.986,8.011,7.904,8.004,500000.0
2005-11-17 08:27:00,7.927,7.974,7.921,7.974,250000.0
2005-11-17 08:28:00,7.989,8.009,7.896,7.977,450000.0
2005-11-17 08:29:00,7.907,7.994,7.877,7.984,400000.0
2005-11-17 08:30:00,7.986,7.998,7.914,7.963,400000.0
2005-11-17 08:31:00,7.903,7.979,7.903,7.929,400000.0
2005-11-17 08:32:00,8.006,8.006,7.895,7.951,500000.0
2005-11-17 08:33:00,7.96,7.996,7.846,7.958,400000.0
2005-11-17 08:38:00,7.976,8.006,7.873,7.901,650000.0
2005-11-17 08:39:00,7.931,7.981,7.87,7.87,250000.0
2005-11-17 08:40:00,7.961,8.019,7.934,7.983,250000.0
2005-11-17 08:41:00,7.975,8.0,7.931,7.931,350000.0
2005-11-17 08:43:00,7.918,7.998,7.906,7.942,350000.0
2005-11-17 08:45:00,7.973,8.002,7.918,7.918,350000.0
2005-11-17 08:46:00,7.991,8.023,7.9,7.984,500000.0
2005-11-17 08:47:00,8.012,8.038,7.925,7.957,550000.0
2005-11-17 08:48:00,7.889,7.948,7.889,7.927,450000.0
2005-11-17 08:49:00,7.993,7.993,7.867,7.933,400000.0
2005-11-17 08:50:00,7.848,7.973,7.848,7.947,300000.0
2005-11-17 08:51:00,7.979,8.026,7.912,7.959,350000.0
2005-11-17 08:53:00,8.005,8.019,7.928,7.99,400000.0
2005-11-17 08:55:00,8.013,8.017,7.875,8.017,250000.0
2005-11-17 08:56:00,7.936,7.999,7.899,7.957,550000.0
2005-11-17 08:57:00,7.966,7.99,7.884,7.958,550000.0
2005-11-17 08:58:00,8.025,8.025,7.923,7.979,200000.0
2005-11-17 09:00:00,7.939,8.006,7.855,7.889,550000.0
2005-11-17 09:01:00,7.893,7.993,7.888,7.895,250000.0
2005-11-17 09:02:00,7.872,7.974,7.872,7.917,550000.0
2005-11-17 09:03:00,7.934,8.023,7.896,7.896,300000.0
2005-11-17 09:06:00,7.953,7.996,7.872,7.922,350000.0
2005-11-17 09:07:00,7.845,7.961,7.829,7.961,400000.0
2005-11-17 09:09:00,7.898,8.068,7.898,7.921,450000.0
2005-11-17 09:12:00,7.973,8.003,7.869,7.892,550000.0
2005-11-17 09:14:00,7.97,7.99,7.869,7.894,500000.0
2005-11-17 09:15:00,7.904,7.988,7.876,7.958,350000.0
2005-11-17 09:17:00,7.986,7.989,7.855,7.95,550000.0
2005-11-17 09:19:00,8.008,8.019,7.908,8.009,450000.0
2005-11-17 09:20:00,7.95,8.034,7.905,7.905,450000.0
2005-11-17 09:21:00,7.952,8.012,7.922,8.012,550000.0
2005-11-17 09:23:00,7.903,7.986,7.861,7.953,450000.0
2005-11-17 09:24:00,7.897,8.0,7.897,7.937,400000.0
2005-11-17 09:25:00,8.013,8.049,7.953,7.955,350000.0
2005-11-17 09:26:00,7.994,7.994,7.901,7.901,200000.0
2005-11-17 09:27:00,7.95,8.026,7.883,7.883,250000.0
2005-11-17 09:31:00,7.963,7.963,7.864,7.942,400000.0
2005-11-17 09:32:00,7.96,8.006,7.92,8.006,250000.0
2005-11-17 09:33:00,7.964,8.009,7.857,8.009,450000.0
2005-11-17 09:36:00,7.92,7.979,7.827,7.849,500000.0
2005-11-17 09:37:00,7.952,7.995,7.866,7.959,400000.0
2005-11-17 09:38:00,7.915,8.017,7.879,7.982,450000.0
2005-11-17 09:39:00,8.016,8.046,7.887,7.991,500000.0
2005-11-17 09:40:00,7.856,7.964,7.809,7.824,550000.0
2005-11-17 09:41:00,7.938,8.011,7.881,7.881,350000.0
2005-11-17 09:42:00,7.949,7.96,7.863,7.879,400000.0
2005-11-17 09:43:00,7.988,8.003,7.887,7.968,300000.0
2005-11-17 09:44:00,7.891,7.995,7.878,7.913,350000.0
2005-11-17 09:47:00,7.898,8.001,7.877,7.97,450000.0
2005-11-17 09:48:00,7.993,7.993,7.864,7.908,450000.0
2005-11-17 09:49:00,7.915,7.959,7.838,7.891,350000.0
2005-11-17 09:53:00,7.824,7.922,7.824,7.846,400000.0
2005-11-17 09:54:00,7.971,7.973,7.832,7.942,350000.0
2005-11-17 09:56:00,7.874,7.973,7.848,7.967,400000.0
2005-11-17 09:58:00,7.849,7.915,7.808,7.895,400000.0
2005-11-17 10:00:00,7.959,7.962,7.856,7.962,550000.0
2005-11-17 10:02:00,7.903,8.05,7.903,7.976,350000.0
2005-11-17 10:03:00,7.944,7.969,7.862,7.883,400000.0
2005-11-17 10:05:00,7.87,8.001,7.87,7.999,400000.0
2005-11-17 10:06:00,7.91,7.993,7.841,7.993,450000.0
2005-11-17 10:07:00,7.905,7.945,7.833,7.873,400000.0
2005-11-17 10:08:00,7.916,7.989,7.86,7.984,450000.0
2005-11-17 10:09:00,7.96,7.964,7.797,7.964,450000.0
2005-11-17 10:10:00,7.957,7.976,7.854,7.974,550000.0
2005-11-17 10:11:00,7.995,8.029,7.876,7.876,500000.0
2005-11-17 10:12:00,7.964,7.964,7.844,7.913,350000.0
2005-11-17 10:13:00,7.89,7.998,7.832,7.861,500000.0
2005-11-17 10:14:00,7.904,7.934,7.826,7.934,350000.0
2005-11-17 10:15:00,7.984,7.984,7.851,7.92,350000.0
2005-11-17 10:16:00,7.873,8.026,7.873,7.95,400000.0
2005-11-17 10:17:00,7.898,7.911,7.819,7.844,400000.0
2005-11-17 10:19:00,7.882,7.98,7.849,7.926,400000.0
2005-11-17 10:20:00,7.885,7.923,7.855,7.855,550000.0
2005-11-17 10:21:00,7.922,7.976,7.909,7.963,400000.0
2005-11-17 10:22:00,7.849,7.996,7.849,7.909,400000.0
2005-11-17 10:24:00,7.974,7.98,7.827,7.98,900000.0
2005-11-17 10:25:00,7.871,7.973,7.84,7.941,700000.0
2005-11-17 10:26:00,7.985,7.985,7.876,7.876,350000.0
2005-11-17 10:27:00,7.955,7.986,7.88,7.986,450000.0
2005-11-17 10:29:00,7.987,7.994,7.858,7.964,900000.0
2005-11-17 10:30:00,7.917,7.974,7.852,7.896,400000.0
2005-11-17 10:31:00,7.837,7.938,7.837,7.898,350000.0
2005-11-17 10:32:00,7.917,7.991,7.867,7.971,700000.0
2005-11-17 10:33:00,7.994,7.994,7.856,7.955,400000.0
2005-11-17 10:34:00,7.985,8.001,7.848,7.941,500000.0
2005-11-17 10:35:00,7.869,8.017,7.861,7.938,400000.0
2005-11-17 10:36:00,7.914,8.028,7.889,7.91,500000.0
2005-11-17 10:37:00,7.994,7.996,7.86,7.907,400000.0
2005-11-17 10:38:00,7.863,7.998,7.863,7.964,400000.0
2005-11-17 10:39:00,7.985,8.043,7.879,7.879,650000.0
2005-11-17 10:40:00,7.965,7.972,7.857,7.972,550000.0
2005-11-17 10:41:00,7.946,7.946,7.832,7.837,350000.0
2005-11-17 10:42:00,7.942,7.988,7.85,7.952,750000.0
2005-11-17 10:43:00,7.953,8.001,7.842,7.858,400000.0
2005-11-17 10:44:00,7.97,8.027,7.903,7.987,900000.0
2005-11-17 10:45:00,7.952,7.986,7.846,7.939,350000.0
2005-11-17 10:46:00,7.97,8.016,7.91,8.012,400000.0
2005-11-17 10:47:00,7.972,8.009,7.875,7.875,350000.0
2005-11-17 10:48:00,7.904,8.01,7.874,8.01,450000.0
2005-11-17 10:49:00,8.009,8.009,7.879,7.888,600000.0
2005-11-17 10:50:00,7.98,8.046,7.91,7.91,800000.0
2005-11-17 10:51:00,7.975,8.011,7.857,7.986,550000.0
2005-11-17 10:52:00,7.974,8.012,7.856,7.978,950000.0
2005-11-17 10:53:00,7.969,8.024,7.888,7.937,500000.0
2005-11-17 10:54:00,7.977,7.977,7.856,7.969,400000.0
2005-11-17 10:55:00,7.978,8.031,7.888,7.973,800000.0
2005-11-17 10:56:00,7.951,8.017,7.868,8.009,400000.0
2005-11-17 10:58:00,7.904,8.035,7.886,7.953,350000.0
2005-11-17 10:59:00,8.005,8.016,7.875,7.875,450000.0
2005-11-17 11:00:00,7.917,7.996,7.856,7.902,350000.0
2005-11-17 11:01:00,7.876,8.014,7.872,7.961,500000.0
2005-11-17 11:02:00,8.016,8.016,7.89,7.949,400000.0
2005-11-17 11:03:00,7.924,8.009,7.879,7.919,550000.0
2005-11-17 11:04:00,8.019,8.05,7.928,8.031,400000.0
2005-11-17 11:06:00,7.985,8.018,7.889,7.889,350000.0
2005-11-17 11:07:00,7.943,7.977,7.853,7.977,450000.0
2005-11-17 11:09:00,7.999,7.999,7.879,7.979,500000.0
2005-11-17 11:10:00,7.881,8.015,7.881,7.941,400000.0
2005-11-17 11:11:00,7.984,8.009,7.88,7.982,350000.0
2005-11-17 11:13:00,7.984,8.017,7.905,8.017,500000.0
2005-11-17 11:14:00,7.915,8.006,7.879,8.006,400000.0
2005-11-17 11:15:00,7.906,8.038,7.904,7.934,400000.0
2005-11-17 11:16:00,7.929,7.993,7.914,7.993,500000.0
2005-11-17 11:17:00,8.005,8.008,7.893,8.008,350000.0
2005-11-17 11:18:00,7.929,7.997,7.929,7.964,350000.0
2005-11-17 11:19:00,7.912,8.042,7.886,8.012,550000.0
2005-11-17 11:20:00,7.988,8.03,7.913,7.949,400000.0
2005-11-17 11:21:00,8.003,8.003,7.847,7.965,450000.0
2005-11-17 11:22:00,8.016,8.029,7.881,7.881,400000.0
2005-11-17 11:23:00,7.895,8.019,7.895,7.895,500000.0
2005-11-17 11:24:00,7.963,8.035,7.877,7.994,550000.0
2005-11-17 11:27:00,7.914,8.028,7.914,8.028,500000.0
2005-11-17 11:28:00,7.913,7.993,7.891,7.987,350000.0
2005-11-17 11:29:00,7.935,8.041,7.93,7.961,500000.0
2005-11-17 11:30:00,8.019,8.023,7.907,7.907,500000.0
2005-11-17 11:31:00,8.004,8.033,7.926,7.988,350000.0
2005-11-17 11:32:00,7.983,8.016,7.912,7.912,450000.0
2005-11-17 11:33:00,7.904,8.03,7.904,7.989,350000.0
2005-11-17 11:34:00,8.019,8.019,7.889,7.981,400000.0
2005-11-17 11:36:00,7.929,8.022,7.879,7.939,550000.0
2005-11-17 11:37:00,7.938,8.036,7.87,7.978,400000.0
2005-11-17 11:38:00,7.989,8.04,7.946,8.01,400000.0
2005-11-17 11:39:00,7.941,8.003,7.886,7.913,350000.0
2005-11-17 11:41:00,7.904,8.02,7.904,7.955,350000.0
2005-11-17 11:42:00,7.898,8.0,7.898,7.999,350000.0
2005-11-17 11:44:00,8.032,8.032,7.891,7.99,450000.0
2005-11-17 11:45:00,7.906,7.979,7.871,7.979,550000.0
2005-11-17 11:46:00,7.989,7.997,7.875,7.909,400000.0
2005-11-17 11:47:00,7.937,7.989,7.848,7.965,500000.0
2005-11-17 11:50:00,7.963,8.014,7.894,8.014,350000.0
2005-11-17 11:51:00,7.863,7.988,7.863,7.984,450000.0
2005-11-17 11:52:00,7.928,8.033,7.894,8.03,450000.0
2005-11-17 11:54:00,8.04,8.057,7.936,7.978,550000.0
2005-11-17 11:55:00,7.993,8.05,7.919,8.033,350000.0
2005-11-17 11:56:00,7.965,8.031,7.954,7.954,350000.0
2005-11-17 11:57:00,8.015,8.024,7.914,7.989,450000.0
2005-11-17 11:58:00,7.903,8.021,7.892,8.021,350000.0
2005-11-17 11:59:00,7.99,8.038,7.933,7.974,450000.0
2005-11-17 12:00:00,7.989,7.989,7.891,7.891,350000.0
2005-11-17 12:02:00,7.999,8.017,7.881,7.881,400000.0
2005-11-17 12:05:00,7.994,8.043,7.907,7.954,350000.0
2005-11-17 12:06:00,8.012,8.02,7.954,8.02,350000.0
2005-11-17 12:07:00,8.012,8.012,7.836,7.934,450000.0
2005-11-17 12:08:00,7.999,8.026,7.891,8.026,450000.0
2005-11-17 12:09:00,7.927,8.021,7.927,7.96,350000.0
2005-11-17 12:10:00,8.01,8.036,7.936,7.988,400000.0
2005-11-17 12:11:00,7.959,7.998,7.908,7.93,300000.0
2005-11-17 12:12:00,7.915,8.057,7.915,7.927,350000.0
2005-11-17 12:13:00,8.019,8.096,7.972,8.016,400000.0
2005-11-17 12:14:00,7.972,7.99,7.857,7.9,550000.0
2005-11-17 12:15:00,7.95,8.034,7.908,7.943,400000.0
2005-11-17 12:16:00,7.948,8.012,7.895,7.952,400000.0
2005-11-17 12:19:00,7.964,8.034,7.905,7.927,450000.0
2005-11-17 12:20:00,7.962,8.023,7.9,7.969,500000.0
2005-11-17 12:23:00,8.049,8.049,7.923,7.934,400000.0
2005-11-17 12:24:00,8.032,8.059,7.935,8.035,600000.0
2005-11-17 12:25:00,8.04,8.04,7.93,8.016,450000.0
2005-11-17 12:26:00,8.027,8.027,7.916,7.967,450000.0
2005-11-17 12:34:00,7.925,8.042,7.89,7.89,450000.0
2005-11-17 12:35:00,8.049,8.056,7.938,7.938,350000.0
2005-11-17 12:36:00,8.059,8.059,7.927,8.014,350000.0
2005-11-17 12:38:00,8.025,8.08,7.934,7.998,450000.0
2005-11-17 12:39:00,8.008,8.044,7.901,7.997,450000.0
2005-11-17 12:41:00,7.985,8.033,7.899,8.033,450000.0
2005-11-17 12:42:00,7.922,8.031,7.917,8.012,550000.0
2005-11-17 12:43:00,7.999,8.05,7.936,7.958,500000.0
2005-11-17 12:44:00,8.024,8.075,7.952,7.952,450000.0
2005-11-17 12:45:00,7.983,8.05,7.923,7.977,400000.0
2005-11-17 12:46:00,7.942,8.057,7.942,7.95,500000.0
2005-11-17 12:47:00,7.98,8.069,7.926,7.988,350000.0
2005-11-17 12:48:00,7.958,8.06,7.904,8.024,550000.0
2005-11-17 12:50:00,8.017,8.086,7.973,7.977,400000.0
2005-11-17 12:51:00,7.954,8.072,7.941,8.062,500000.0
2005-11-17 12:56:00,8.039,8.073,7.956,7.968,450000.0
2005-11-17 12:57:00,8.027,8.079,7.945,7.945,400000.0
2005-11-17 12:58:00,8.0,8.104,7.966,7.981,400000.0
2005-11-17 12:59:00,8.016,8.043,7.943,8.043,450000.0
2005-11-17 13:00:00,8.057,8.091,7.963,8.0,500000.0
2005-11-17 13:01:00,7.938,8.086,7.938,8.033,400000.0
2005-11-17 13:03:00,8.011,8.091,7.955,7.955,450000.0
2005-11-17 13:04:00,8.021,8.092,7.967,7.982,450000.0
2005-11-17 13:05:00,7.969,8.078,7.969,8.064,400000.0
2005-11-17 13:06:00,8.086,8.086,7.953,8.042,450000.0
2005-11-17 13:07:00,8.076,8.111,7.95,8.014,500000.0
2005-11-17 13:08:00,7.99,8.092,7.965,7.975,400000.0
2005-11-17 13:09:00,8.08,8.082,7.971,7.979,450000.0
2005-11-17 13:10:00,8.025,8.077,7.931,7.965,500000.0
2005-11-17 13:11:00,7.974,8.071,7.974,8.054,400000.0
2005-11-17 13:12:00,8.088,8.117,7.984,7.984,550000.0
2005-11-17 13:13:00,8.097,8.097,7.97,8.067,450000.0
2005-11-17 13:14:00,7.969,8.088,7.969,8.077,350000.0
2005-11-17 13:15:00,8.009,8.07,7.953,8.045,400000.0
2005-11-17 13:16:00,8.062,8.062,7.936,8.041,350000.0
2005-11-17 13:17:00,8.075,8.094,7.971,8.092,450000.0
2005-11-17 13:19:00,8.001,8.078,7.948,7.981,400000.0
2005-11-17 13:20:00,8.011,8.072,7.983,8.036,500000.0
2005-11-17 13:21:00,7.969,8.072,7.962,7.964,350000.0
2005-11-17 13:22:00,8.002,8.108,7.994,8.018,400000.0
2005-11-17 13:23:00,8.036,8.108,7.981,7.985,350000.0
2005-11-17 13:24:00,8.089,8.143,8.025,8.025,450000.0
2005-11-17 13:25:00,8.091,8.118,8.026,8.118,350000.0
2005-11-17 13:26:00,8.029,8.081,7.962,8.024,550000.0
2005-11-17 13:27:00,8.036,8.11,8.015,8.079,500000.0
2005-11-17 13:28:00,8.07,8.119,7.971,8.01,400000.0
2005-11-17 13:29:00,8.088,8.088,7.938,8.047,350000.0
2005-11-17 13:30:00,8.093,8.093,7.97,7.985,450000.0
2005-11-17 13:31:00,7.958,8.046,7.958,8.046,450000.0
2005-11-17 13:32:00,8.011,8.092,7.957,7.957,500000.0
2005-11-17 13:33:00,7.995,8.061,7.951,7.989,350000.0
2005-11-17 13:35:00,8.016,8.071,7.962,7.962,400000.0
2005-11-17 13:36:00,8.004,8.075,7.935,8.031,450000.0
2005-11-17 13:37:00,7.971,8.048,7.968,8.04,350000.0
2005-11-17 13:38:00,8.014,8.093,7.975,8.072,400000.0
2005-11-17 13:39:00,8.036,8.058,7.947,8.024,500000.0
2005-11-17 13:40:00,8.029,8.067,7.95,8.065,350000.0
2005-11-17 13:41:00,7.953,8.056,7.946,8.056,400000.0
2005-11-17 13:42:00,8.045,8.045,7.953,8.026,350000.0
2005-11-17 13:43:00,8.046,8.071,7.936,8.041,500000.0
2005-11-17 13:44:00,7.963,8.074,7.949,7.99,350000.0
2005-11-17 13:45:00,7.958,8.067,7.93,8.043,400000.0
2005-11-17 13:46:00,7.986,8.063,7.963,8.012,450000.0
2005-11-17 13:47:00,7.948,8.032,7.911,8.031,550000.0
2005-11-17 13:48:00,8.046,8.077,7.968,8.042,400000.0
2005-11-17 13:49:00,7.928,8.056,7.928,8.026,350000.0
2005-11-17 13:52:00,8.081,8.101,7.965,8.066,350000.0
2005-11-17 13:53:00,7.975,8.052,7.919,7.979,450000.0
2005-11-17 13:54:00,8.019,8.082,7.971,8.073,400000.0
2005-11-17 13:55:00,8.035,8.077,8.018,8.05,350000.0
2005-11-17 13:56:00,8.061,8.088,7.944,7.944,400000.0
2005-11-17 13:57:00,8.023,8.095,7.975,7.975,400000.0
2005-11-17 13:58:00,7.951,8.074,7.951,8.074,350000.0
2005-11-17 13:59:00,8.042,8.082,7.958,8.05,400000.0
2005-11-17 14:00:00,8.044,8.059,7.941,7.994,350000.0
2005-11-17 14:01:00,8.026,8.083,7.963,8.083,400000.0
2005-11-17 14:02:00,8.09,8.09,7.97,8.039,350000.0
2005-11-17 14:03:00,8.064,8.07,7.997,8.058,350000.0
2005-11-17 14:04:00,7.976,8.097,7.976,8.097,350000.0
2005-11-17 14:05:00,8.049,8.086,7.962,7.966,350000.0
2005-11-17 14:06:00,8.044,8.084,7.969,8.065,350000.0
2005-11-17 14:07:00,8.07,8.107,7.984,8.073,400000.0
2005-11-17 14:08:00,8.029,8.095,7.979,8.043,400000.0
2005-11-17 14:09:00,7.957,8.05,7.937,7.981,550000.0
2005-11-17 14:11:00,8.03,8.089,8.001,8.089,400000.0
2005-11-17 14:12:00,8.093,8.107,8.064,8.102,450000.0
2005-11-17 14:13:00,8.057,8.057,7.974,7.996,350000.0
2005-11-17 14:14:00,8.004,8.134,7.992,8.032,500000.0
2005-11-17 14:15:00,7.961,8.098,7.961,7.998,500000.0
2005-11-17 14:17:00,8.037,8.081,7.985,8.012,450000.0
2005-11-17 14:18:00,8.041,8.132,8.008,8.008,400000.0
2005-11-17 14:22:00,8.071,8.1,7.967,8.1,450000.0
2005-11-17 14:23:00,7.994,8.074,7.994,8.024,400000.0
2005-11-17 14:24:00,8.096,8.1,8.009,8.086,400000.0
2005-11-17 14:25:00,8.011,8.081,7.993,7.999,350000.0
2005-11-17 14:26:00,8.01,8.065,7.952,8.011,350000.0
2005-11-17 14:28:00,8.075,8.093,8.012,8.04,400000.0
2005-11-17 14:29:00,8.03,8.088,7.957,8.051,350000.0
2005-11-17 14:30:00,8.021,8.105,7.957,7.957,550000.0
2005-11-17 14:31:00,8.02,8.108,8.007,8.088,400000.0
2005-11-17 14:32:00,8.063,8.09,7.991,8.023,500000.0
2005-11-17 14:33:00,8.095,8.095,7.969,8.049,500000.0
2005-11-17 14:34:00,8.066,8.141,7.999,7.999,450000.0
2005-11-17 14:35:00,8.067,8.082,8.011,8.011,350000.0
2005-11-17 14:36:00,8.058,8.085,7.986,8.085,400000.0
2005-11-17 14:37:00,8.005,8.102,7.989,8.102,550000.0
2005-11-17 14:38:00,8.047,8.087,7.985,8.05,400000.0
2005-11-17 14:39:00,8.064,8.123,7.957,7.976,500000.0
2005-11-17 14:40:00,8.004,8.05,7.953,8.001,400000.0
2005-11-17 14:41:00,7.995,8.1,7.995,8.06,550000.0
2005-11-17 14:42:00,7.954,8.067,7.951,8.049,400000.0
2005-11-17 14:43:00,8.043,8.08,7.932,8.08,500000.0
2005-11-17 14:44:00,7.987,8.082,7.986,8.051,450000.0
2005-11-17 14:45:00,8.022,8.057,7.981,8.057,400000.0
2005-11-17 14:46:00,8.051,8.076,7.986,7.998,350000.0
2005-11-17 14:47:00,8.043,8.082,7.957,8.063,350000.0
2005-11-17 14:48:00,8.046,8.077,7.984,8.053,400000.0
2005-11-17 14:49:00,8.096,8.125,7.96,7.96,500000.0
2005-11-17 14:50:00,8.002,8.081,7.953,7.953,400000.0
2005-11-17 14:51:00,8.065,8.075,7.963,8.029,350000.0
2005-11-17 14:52:00,8.074,8.074,7.977,7.986,450000.0
2005-11-17 14:53:00,7.977,8.067,7.957,8.028,400000.0
2005-11-17 14:54:00,7.92,8.046,7.916,7.964,550000.0
2005-11-17 14:55:00,8.021,8.021,7.899,7.91,450000.0
2005-11-17 14:56:00,8.036,8.091,7.948,8.068,550000.0
2005-11-17 14:57:00,8.099,8.107,8.0,8.075,450000.0
2005-11-17 14:58:00,7.994,8.075,7.989,8.058,400000.0
2005-11-17 14:59:00,8.038,8.139,8.003,8.111,550000.0
2005-11-17 15:00:00,7.982,8.103,7.982,8.001,450000.0
2005-11-17 15:01:00,8.049,8.094,7.975,8.062,450000.0
2005-11-17 15:02:00,7.997,8.126,7.987,8.051,450000.0
2005-11-17 15:03:00,8.066,8.094,7.958,8.094,500000.0
2005-11-17 15:04:00,8.029,8.115,7.997,8.008,550000.0
2005-11-17 15:05:00,7.995,8.106,7.993,8.01,550000.0
2005-11-17 15:06:00,8.07,8.081,8.044,8.044,400000.0
2005-11-17 15:07:00,7.974,8.083,7.947,8.058,350000.0
2005-11-17 15:10:00,7.988,8.08,7.95,8.01,400000.0
2005-11-17 15:16:00,7.988,8.131,7.988,8.079,200000.0
2005-11-17 15:17:00,8.047,8.108,7.975,8.044,450000.0
2005-11-17 15:18:00,8.089,8.089,7.939,8.006,400000.0
2005-11-17 15:19:00,8.027,8.09,8.001,8.054,450000.0
2005-11-17 15:20:00,8.019,8.086,7.993,8.086,400000.0
2005-11-17 15:21:00,7.981,8.094,7.967,8.094,400000.0
2005-11-17 15:22:00,8.053,8.094,8.013,8.056,450000.0
2005-11-17 15:23:00,8.012,8.083,8.009,8.063,400000.0
2005-11-17 15:24:00,8.056,8.082,7.972,8.069,350000.0
2005-11-17 15:25:00,8.075,8.083,7.959,8.034,350000.0
2005-11-17 15:26:00,7.95,8.054,7.948,7.948,550000.0
2005-11-17 15:27:00,7.947,8.046,7.943,7.967,350000.0
2005-11-17 15:28:00,7.954,8.068,7.954,8.017,350000.0
2005-11-17 15:29:00,8.015,8.044,7.971,8.01,400000.0
2005-11-17 15:30:00,7.998,8.03,7.904,8.017,450000.0
2005-11-17 15:31:00,7.957,8.053,7.926,7.926,500000.0
2005-11-17 15:32:00,7.932,8.012,7.887,8.012,450000.0
2005-11-17 15:33:00,8.008,8.008,7.908,7.997,400000.0
2005-11-17 15:34:00,7.941,8.086,7.927,7.927,400000.0
2005-11-17 15:35:00,7.981,8.026,7.947,7.979,400000.0
2005-11-17 15:36:00,7.988,8.037,7.905,8.037,550000.0
2005-11-17 15:37:00,7.931,8.066,7.931,8.017,400000.0
2005-11-17 15:38:00,7.986,8.083,7.986,7.991,450000.0
2005-11-17 15:39:00,8.035,8.071,7.949,7.954,550000.0
2005-11-17 15:40:00,7.973,8.078,7.966,7.975,450000.0
2005-11-17 15:41:00,7.963,8.101,7.963,8.072,400000.0
2005-11-17 15:42:00,8.082,8.082,7.985,8.002,350000.0
2005-11-17 15:43:00,8.018,8.074,7.966,7.966,450000.0
2005-11-17 15:44:00,8.083,8.107,8.008,8.081,350000.0
2005-11-17 15:45:00,8.094,8.094,7.995,8.086,450000.0
2005-11-17 15:46:00,7.978,8.081,7.953,7.975,400000.0
2005-11-17 15:47:00,8.053,8.099,7.963,7.963,550000.0
2005-11-17 15:48:00,7.976,8.045,7.946,7.959,350000.0
2005-11-17 15:49:00,8.021,8.076,8.002,8.076,350000.0
2005-11-17 15:50:00,7.962,8.082,7.955,8.06,550000.0
2005-11-17 15:51:00,8.031,8.048,7.926,7.938,350000.0
2005-11-17 15:52:00,7.95,8.052,7.929,7.929,350000.0
2005-11-17 15:53:00,8.052,8.104,7.986,8.038,500000.0
2005-11-17 15:54:00,8.053,8.078,8.009,8.078,450000.0
2005-11-17 15:55:00,7.962,8.077,7.962,8.075,500000.0
2005-11-17 15:56:00,7.92,8.05,7.92,7.988,450000.0
2005-11-17 15:57:00,7.989,8.035,7.968,8.0,450000.0
2005-11-17 15:58:00,7.979,8.083,7.979,8.083,500000.0
2005-11-17 15:59:00,8.071,8.071,7.972,7.998,450000.0
2005-11-17 16:00:00,8.051,8.075,7.933,8.043,500000.0
2005-11-17 16:01:00,8.078,8.078,7.963,7.963,400000.0
2005-11-17 16:02:00,7.97,8.095,7.955,8.033,550000.0
2005-11-17 16:03:00,8.08,8.08,7.964,8.008,450000.0
2005-11-17 16:04:00,7.936,8.066,7.935,8.026,550000.0
2005-11-17 16:05:00,8.065,8.086,7.965,8.046,500000.0
2005-11-17 16:06:00,7.972,8.07,7.93,8.035,350000.0
2005-11-17 16:07:00,7.975,8.088,7.964,7.964,500000.0
2005-11-17 16:08:00,7.942,8.089,7.942,7.998,550000.0
2005-11-17 16:09:00,7.951,8.06,7.937,8.06,350000.0
2005-11-17 16:10:00,8.028,8.037,7.916,8.024,500000.0
2005-11-17 16:11:00,7.939,8.079,7.934,7.934,500000.0
2005-11-17 16:12:00,7.986,8.029,7.965,7.983,350000.0
2005-11-17 16:13:00,7.974,8.071,7.974,8.071,450000.0
2005-11-17 16:14:00,8.057,8.057,7.914,7.975,500000.0
2005-11-17 16:15:00,8.057,8.068,7.913,7.913,350000.0
2005-11-17 16:16:00,7.984,8.059,7.931,8.025,550000.0
2005-11-17 16:17:00,8.029,8.056,7.932,7.932,350000.0
2005-11-17 16:18:00,8.048,8.062,7.95,8.034,400000.0
2005-11-17 16:19:00,7.962,8.071,7.952,7.959,450000.0
2005-11-17 16:20:00,8.048,8.048,7.914,7.929,550000.0
2005-11-17 16:21:00,7.941,8.012,7.873,8.012,500000.0
2005-11-17 16:22:00,8.02,8.037,7.937,7.993,450000.0
2005-11-17 16:23:00,7.962,8.093,7.961,7.961,400000.0
2005-11-17 16:24:00,8.024,8.064,7.941,8.058,550000.0
2005-11-17 16:25:00,8.012,8.061,7.982,8.061,350000.0
2005-11-17 16:26:00,8.018,8.053,7.915,7.915,550000.0
2005-11-17 16:27:00,7.98,8.068,7.958,8.0,550000.0
2005-11-17 16:28:00,8.019,8.071,7.98,8.071,400000.0
2005-11-17 16:29:00,7.967,8.073,7.967,7.996,350000.0
2005-11-17 16:30:00,7.973,8.078,7.949,8.041,550000.0
2005-11-17 16:31:00,7.997,8.098,7.962,8.006,400000.0
2005-11-17 16:32:00,8.027,8.06,7.963,8.06,400000.0
2005-11-17 16:33:00,7.961,8.057,7.95,7.973,350000.0
2005-11-17 16:34:00,8.007,8.067,7.965,8.067,350000.0
2005-11-17 16:35:00,7.972,8.126,7.956,8.01,500000.0
2005-11-17 16:36:00,8.082,8.083,7.996,8.005,500000.0
2005-11-17 16:37:00,8.079,8.079,7.97,7.985,500000.0
2005-11-17 16:38:00,7.934,8.101,7.934,7.952,450000.0
2005-11-17 16:39:00,7.983,8.056,7.973,8.049,500000.0
2005-11-17 16:40:00,7.937,8.035,7.937,7.964,300000.0
2005-11-17 16:41:00,7.941,8.032,7.941,7.954,350000.0
2005-11-17 16:42:00,7.955,8.059,7.941,8.059,500000.0
2005-11-17 16:43:00,7.939,8.063,7.939,7.987,350000.0
2005-11-17 16:44:00,8.063,8.063,7.933,7.933,400000.0
2005-11-17 16:45:00,7.922,8.005,7.922,7.967,400000.0
2005-11-17 16:46:00,7.966,8.022,7.948,8.014,350000.0
2005-11-17 16:47:00,7.967,8.111,7.962,7.984,600000.0
2005-11-17 16:48:00,8.034,8.061,7.927,7.994,500000.0
2005-11-17 16:49:00,8.026,8.071,7.941,7.941,450000.0
2005-11-17 16:50:00,7.97,8.076,7.918,7.935,450000.0
2005-11-17 16:51:00,8.076,8.076,7.926,7.926,400000.0
2005-11-17 16:52:00,7.969,8.092,7.969,8.077,450000.0
2005-11-17 16:53:00,7.967,8.058,7.935,7.98,350000.0
2005-11-17 16:54:00,7.967,8.056,7.929,7.929,450000.0
2005-11-17 16:55:00,8.028,8.069,7.936,7.988,550000.0
2005-11-17 16:56:00,7.976,8.08,7.943,7.967,400000.0
2005-11-17 16:57:00,7.973,8.079,7.973,7.973,300000.0
2005-11-17 16:58:00,7.965,8.055,7.919,8.02,500000.0
2005-11-17 16:59:00,7.989,8.093,7.986,7.986,400000.0
2005-11-17 17:00:00,8.075,8.075,7.964,7.964,350000.0
2005-11-17 17:01:00,7.99,8.045,7.918,7.962,500000.0
2005-11-17 17:02:00,7.971,8.05,7.962,8.017,400000.0
2005-11-17 17:03:00,7.995,8.065,7.965,8.023,500000.0
2005-11-17 17:04:00,7.984,8.084,7.955,8.011,350000.0
2005-11-17 17:05:00,8.062,8.062,7.937,8.028,400000.0
2005-11-17 17:06:00,8.061,8.061,7.92,8.018,350000.0
2005-11-17 17:07:00,8.049,8.123,7.99,8.029,500000.0
2005-11-17 17:08:00,7.928,8.072,7.928,8.0,500000.0
2005-11-17 17:09:00,8.063,8.074,7.943,8.02,550000.0
2005-11-17 17:10:00,8.041,8.077,7.962,8.039,350000.0
2005-11-17 17:11:00,8.088,8.088,7.95,7.967,400000.0
2005-11-17 17:12:00,8.043,8.09,8.002,8.01,400000.0
2005-11-17 17:13:00,7.981,8.088,7.955,8.082,450000.0
2005-11-17 17:14:00,8.006,8.073,7.945,8.039,550000.0
2005-11-17 17:15:00,7.96,8.07,7.951,8.016,350000.0
2005-11-17 17:16:00,8.082,8.082,7.928,8.011,450000.0
2005-11-17 17:17:00,8.035,8.077,7.944,7.949,550000.0
2005-11-17 17:18:00,8.045,8.082,8.011,8.082,350000.0
2005-11-17 17:19:00,7.957,8.067,7.957,8.05,450000.0
2005-11-17 17:20:00,8.024,8.083,7.955,7.972,350000.0
2005-11-17 17:21:00,7.959,8.061,7.959,8.021,400000.0
2005-11-17 17:22:00,8.0,8.065,7.938,7.982,500000.0
2005-11-17 17:23:00,7.978,8.063,7.961,8.052,550000.0
2005-11-17 17:24:00,8.054,8.054,7.955,7.973,350000.0
2005-11-17 17:25:00,8.054,8.083,7.973,8.083,400000.0
2005-11-17 17:26:00,7.959,8.05,7.958,8.012,450000.0
2005-11-17 17:27:00,8.03,8.047,7.942,8.029,400000.0
2005-11-17 17:28:00,8.007,8.087,7.953,7.953,550000.0
2005-11-17 17:29:00,7.945,8.073,7.945,8.069,500000.0
2005-11-17 17:30:00,7.944,8.095,7.944,8.073,450000.0
2005-11-17 17:31:00,8.026,8.096,7.969,8.04,600000.0
2005-11-17 17:32:00,7.98,8.097,7.97,8.035,400000.0
2005-11-17 17:33:00,8.003,8.03,7.91,8.03,400000.0
2005-11-17 17:34:00,8.041,8.071,7.938,8.068,450000.0
2005-11-17 17:35:00,8.015,8.079,7.957,8.012,500000.0
2005-11-17 17:36:00,8.019,8.044,7.897,8.044,450000.0
2005-11-17 17:37:00,8.071,8.074,7.962,8.034,550000.0
2005-11-17 17:38:00,7.983,8.028,7.93,7.971,400000.0
2005-11-17 17:39:00,8.03,8.03,7.919,7.945,350000.0
2005-11-17 17:40:00,7.944,8.063,7.944,8.056,500000.0
2005-11-17 17:41:00,8.065,8.065,7.932,8.01,350000.0
2005-11-17 17:42:00,7.938,8.083,7.938,8.028,500000.0
2005-11-17 17:43:00,8.067,8.07,7.92,7.955,400000.0
2005-11-17 17:44:00,8.037,8.037,7.945,8.015,450000.0
2005-11-17 17:45:00,7.985,8.107,7.973,7.996,550000.0
2005-11-17 17:46:00,8.068,8.068,7.93,8.006,350000.0
2005-11-17 17:47:00,8.051,8.094,7.98,8.016,400000.0
2005-11-17 17:48:00,8.05,8.065,7.956,8.065,400000.0
2005-11-17 17:49:00,8.028,8.072,7.982,8.033,350000.0
2005-11-17 17:50:00,8.041,8.059,7.948,7.948,550000.0
2005-11-17 17:51:00,7.992,8.112,7.944,7.984,550000.0
2005-11-17 17:52:00,8.015,8.043,7.905,7.923,350000.0
2005-11-17 17:53:00,8.012,8.063,7.977,7.977,500000.0
2005-11-17 17:54:00,7.976,8.057,7.927,8.057,350000.0
2005-11-17 17:55:00,7.949,8.055,7.949,8.02,350000.0
2005-11-17 17:56:00,7.934,8.07,7.934,7.986,400000.0
2005-11-17 17:57:00,8.032,8.04,7.961,8.012,400000.0
2005-11-17 17:58:00,8.015,8.015,7.932,7.982,450000.0
2005-11-17 17:59:00,7.917,8.041,7.916,8.041,350000.0
2005-11-17 18:00:00,7.939,8.049,7.939,8.027,350000.0
2005-11-17 18:01:00,8.005,8.051,7.923,7.977,450000.0
2005-11-17 18:03:00,7.985,8.042,7.9,8.008,600000.0
2005-11-17 18:04:00,8.043,8.044,7.891,8.001,600000.0
2005-11-17 18:05:00,7.947,8.069,7.92,7.966,900000.0
2005-11-17 18:06:00,7.927,8.053,7.907,8.0,1100000.0
2005-11-17 18:07:00,8.031,8.032,7.88,8.007,700000.0
2005-11-17 18:08:00,8.007,8.053,7.927,8.006,400000.0
2005-11-17 18:09:00,8.019,8.033,7.889,8.007,450000.0
2005-11-17 18:10:00,8.005,8.044,7.922,8.044,600000.0
2005-11-17 18:11:00,7.95,8.079,7.928,7.934,650000.0
2005-11-17 18:12:00,8.017,8.021,7.939,8.02,450000.0
2005-11-17 18:13:00,8.02,8.087,7.916,7.961,700000.0
2005-11-17 18:14:00,8.043,8.102,7.981,8.028,850000.0
2005-11-17 18:15:00,7.943,8.04,7.932,7.951,450000.0
2005-11-17 18:16:00,7.951,8.056,7.893,8.008,1000000.0
2005-11-17 18:17:00,8.056,8.056,7.918,8.042,350000.0
2005-11-17 18:18:00,7.965,8.037,7.886,7.908,950000.0
2005-11-17 18:19:00,8.025,8.038,7.943,7.943,550000.0
2005-11-17 18:21:00,7.983,8.083,7.964,8.034,550000.0
2005-11-17 18:22:00,8.023,8.023,7.935,7.966,400000.0
2005-11-17 18:23:00,8.032,8.037,7.95,8.037,400000.0
2005-11-17 18:24:00,8.037,8.051,7.948,8.04,400000.0
2005-11-17 18:25:00,7.965,8.061,7.935,7.958,500000.0
2005-11-17 18:26:00,7.962,8.036,7.922,8.026,550000.0
2005-11-17 18:27:00,7.929,8.056,7.912,8.023,500000.0
2005-11-17 18:28:00,8.015,8.031,7.928,8.019,350000.0
2005-11-17 18:29:00,7.952,8.048,7.935,8.048,350000.0
2005-11-17 18:30:00,8.007,8.046,7.928,7.999,450000.0
2005-11-17 18:31:00,8.009,8.024,7.925,8.004,350000.0
2005-11-17 18:32:00,7.983,8.053,7.934,7.987,450000.0
2005-11-17 18:33:00,8.043,8.07,7.95,8.002,450000.0
2005-11-17 18:34:00,8.029,8.068,7.969,8.068,400000.0
2005-11-17 18:35:00,7.998,8.069,7.998,8.014,350000.0
2005-11-17 18:36:00,8.012,8.076,7.943,8.048,550000.0
2005-11-17 18:37:00,8.012,8.093,7.987,8.061,500000.0
2005-11-17 18:38:00,8.074,8.08,7.961,8.037,450000.0
2005-11-17 18:39:00,8.087,8.099,7.993,8.068,400000.0
2005-11-17 18:40:00,8.064,8.101,7.966,8.027,350000.0
2005-11-17 18:41:00,8.01,8.074,7.974,8.044,500000.0
2005-11-17 18:42:00,8.026,8.094,7.969,7.994,550000.0
2005-11-17 18:43:00,8.044,8.098,7.988,8.098,400000.0
2005-11-17 18:44:00,8.049,8.049,7.945,8.001,500000.0
2005-11-17 18:45:00,7.988,8.103,7.988,8.06,350000.0
2005-11-17 18:46:00,7.977,8.09,7.969,8.09,350000.0
2005-11-17 18:47:00,7.956,8.081,7.956,8.056,400000.0
2005-11-17 18:48:00,8.047,8.101,7.988,7.99,400000.0
2005-11-17 18:49:00,8.062,8.103,7.955,8.042,550000.0
2005-11-17 18:50:00,8.034,8.102,7.988,8.053,400000.0
2005-11-17 18:51:00,8.052,8.08,7.994,8.004,450000.0
2005-11-17 18:52:00,8.062,8.116,7.972,8.108,550000.0
2005-11-17 18:53:00,8.072,8.102,8.031,8.093,450000.0
2005-11-17 18:54:00,8.088,8.088,7.963,7.983,350000.0
2005-11-17 18:55:00,7.999,8.103,7.982,8.053,350000.0
2005-11-17 18:56:00,8.048,8.069,7.943,7.999,550000.0
2005-11-17 18:57:00,8.087,8.087,7.942,8.056,450000.0
2005-11-17 18:58:00,8.088,8.096,8.015,8.066,350000.0
2005-11-17 18:59:00,8.015,8.081,8.015,8.055,450000.0
2005-11-17 19:00:00,8.035,8.109,7.98,8.107,350000.0
2005-11-17 19:01:00,8.001,8.054,7.962,8.035,500000.0
2005-11-17 19:02:00,8.028,8.086,7.973,7.973,400000.0
2005-11-17 19:03:00,8.071,8.071,7.979,7.99,350000.0
2005-11-17 19:04:00,8.048,8.1,7.997,8.081,500000.0
2005-11-17 19:05:00,7.983,8.06,7.952,8.06,250000.0
2005-11-17 19:06:00,8.048,8.106,7.97,8.106,400000.0
2005-11-17 19:07:00,8.057,8.088,7.987,8.027,400000.0
2005-11-17 19:08:00,8.017,8.114,8.017,8.019,350000.0
2005-11-17 19:09:00,7.986,8.087,7.96,8.016,500000.0
2005-11-17 19:10:00,8.033,8.114,8.016,8.064,350000.0
2005-11-17 19:11:00,8.067,8.086,7.971,8.086,350000.0
2005-11-17 19:12:00,8.002,8.106,8.002,8.079,350000.0
2005-11-17 19:13:00,8.019,8.1,7.967,7.967,350000.0
2005-11-17 19:14:00,7.977,8.075,7.957,8.07,400000.0
2005-11-17 19:15:00,8.017,8.115,8.017,8.111,500000.0
2005-11-17 19:16:00,8.1,8.102,8.044,8.069,350000.0
2005-11-17 19:17:00,7.984,8.084,7.935,7.982,550000.0
2005-11-17 19:18:00,7.987,8.111,7.987,8.065,350000.0
2005-11-17 19:20:00,8.079,8.079,7.983,8.074,350000.0
2005-11-17 19:21:00,8.097,8.109,8.011,8.043,550000.0
2005-11-17 19:22:00,8.077,8.105,7.976,8.0,550000.0
2005-11-17 19:23:00,8.04,8.07,7.951,7.969,700000.0
2005-11-17 19:24:00,8.047,8.076,7.937,8.076,300000.0
2005-11-17 19:25:00,8.014,8.078,7.963,7.976,550000.0
2005-11-17 19:26:00,8.036,8.047,7.969,8.045,400000.0
2005-11-17 19:27:00,8.057,8.089,7.967,8.033,550000.0
2005-11-17 19:28:00,7.96,8.048,7.96,8.004,350000.0
2005-11-17 19:29:00,7.983,8.068,7.961,8.062,500000.0
2005-11-17 19:30:00,8.037,8.101,7.939,8.075,700000.0
2005-11-17 19:31:00,8.089,8.089,7.97,8.017,300000.0
2005-11-17 19:32:00,8.043,8.064,7.968,8.002,550000.0
2005-11-17 19:33:00,8.077,8.077,7.958,8.043,500000.0
2005-11-17 19:34:00,7.963,8.052,7.947,8.052,450000.0
2005-11-17 19:35:00,8.058,8.058,7.94,7.94,300000.0
2005-11-17 19:37:00,7.988,8.007,7.926,7.927,650000.0
2005-11-17 19:38:00,8.044,8.059,7.967,8.059,350000.0
2005-11-17 19:39:00,8.071,8.071,7.918,7.998,950000.0
2005-11-17 19:40:00,8.046,8.111,7.94,8.039,650000.0
2005-11-17 19:41:00,7.968,8.075,7.957,8.075,550000.0
2005-11-17 19:42:00,7.991,8.093,7.984,8.044,550000.0
2005-11-17 19:43:00,8.079,8.079,7.942,8.038,400000.0
2005-11-17 19:44:00,8.052,8.09,7.961,8.003,450000.0
2005-11-17 19:45:00,8.014,8.146,7.989,8.055,700000.0
2005-11-17 19:46:00,8.05,8.097,7.949,7.949,350000.0
2005-11-17 19:47:00,8.048,8.054,7.995,8.041,350000.0
2005-11-17 19:50:00,7.974,8.084,7.958,8.066,600000.0
2005-11-17 19:51:00,7.943,8.066,7.943,7.995,350000.0
2005-11-17 19:52:00,8.054,8.079,7.953,8.037,1150000.0
2005-11-17 19:53:00,8.02,8.103,7.967,8.103,600000.0
2005-11-17 19:54:00,7.969,8.081,7.969,8.07,400000.0
2005-11-17 19:55:00,7.951,8.082,7.917,7.994,800000.0
2005-11-17 19:56:00,8.089,8.089,7.96,8.059,500000.0
2005-11-17 19:57:00,7.962,8.106,7.962,8.068,700000.0
2005-11-17 19:58:00,8.08,8.089,7.933,8.052,700000.0
2005-11-17 19:59:00,8.076,8.089,7.99,8.052,600000.0
2005-11-17 20:00:00,8.067,8.109,7.965,7.965,500000.0
2005-11-17 20:01:00,7.974,8.1,7.968,8.1,650000.0
2005-11-17 20:02:00,7.974,8.073,7.91,8.036,900000.0
2005-11-17 20:03:00,8.058,8.101,7.999,8.057,750000.0
2005-11-17 20:04:00,8.049,8.076,7.938,7.957,550000.0
2005-11-17 20:05:00,8.073,8.092,7.92,8.092,900000.0
2005-11-17 20:06:00,7.996,8.081,7.937,7.998,350000.0
2005-11-17 20:07:00,7.999,8.118,7.99,7.99,350000.0
2005-11-17 20:08:00,7.979,8.079,7.97,8.004,450000.0
2005-11-17 20:09:00,7.997,8.13,7.975,8.097,500000.0
2005-11-17 20:10:00,8.024,8.075,7.919,8.075,500000.0
2005-11-17 20:11:00,8.015,8.04,7.896,7.956,450000.0
2005-11-17 20:12:00,7.98,8.068,7.893,8.068,550000.0
2005-11-17 20:13:00,8.021,8.054,7.946,7.959,450000.0
2005-11-17 20:14:00,7.997,8.065,7.939,7.988,500000.0
2005-11-17 20:15:00,7.981,8.061,7.971,8.061,500000.0
2005-11-17 20:16:00,8.107,8.127,8.005,8.059,600000.0
2005-11-17 20:17:00,8.064,8.176,7.967,7.991,650000.0
2005-11-17 20:18:00,7.984,8.11,7.969,7.985,550000.0
2005-11-17 20:19:00,8.013,8.101,7.942,8.092,700000.0
2005-11-17 20:20:00,8.081,8.081,7.928,7.934,750000.0
2005-11-17 20:21:00,8.07,8.131,7.986,8.092,450000.0
2005-11-17 20:22:00,8.072,8.084,7.952,8.084,500000.0
2005-11-17 20:23:00,7.959,8.113,7.959,8.039,1050000.0
2005-11-17 20:24:00,8.019,8.109,7.983,7.983,650000.0
2005-11-17 20:25:00,7.998,8.092,7.961,7.995,850000.0
2005-11-17 20:27:00,7.989,8.051,7.96,8.03,500000.0
2005-11-17 20:28:00,8.033,8.064,7.981,7.981,400000.0
2005-11-17 20:30:00,7.996,8.054,7.941,7.979,500000.0
2005-11-17 20:32:00,8.049,8.049,7.97,8.003,200000.0
2005-11-17 20:34:00,8.043,8.043,7.943,7.983,200000.0
2005-11-17 20:36:00,8.046,8.075,7.934,7.991,500000.0
2005-11-17 20:45:00,8.062,8.072,7.947,8.059,350000.0
2005-11-17 20:48:00,8.037,8.08,7.959,8.08,400000.0
2005-11-17 20:50:00,8.032,8.032,7.927,7.965,200000.0
2005-11-17 20:53:00,8.037,8.037,7.953,7.985,200000.0
2005-11-17 21:00:00,8.026,8.026,7.918,7.996,250000.0
2005-11-17 21:01:00,8.08,8.08,7.949,7.981,250000.0
2005-11-17 21:03:00,7.964,8.034,7.964,8.034,150000.0
2005-11-17 21:04:00,8.052,8.076,7.987,8.014,350000.0
2005-11-17 21:05:00,8.059,8.069,7.958,8.069,300000.0
2005-11-17 21:06:00,8.061,8.061,7.919,8.048,800000.0
2005-11-17 21:07:00,8.053,8.086,7.971,8.086,500000.0
2005-11-17 21:08:00,8.012,8.07,8.0,8.05,450000.0
2005-11-17 21:09:00,7.95,8.065,7.95,8.063,400000.0
2005-11-17 21:10:00,8.078,8.103,7.996,8.05,600000.0
2005-11-17 21:12:00,8.05,8.05,7.941,7.984,250000.0
2005-11-17 21:14:00,8.04,8.062,7.918,8.062,400000.0
2005-11-17 21:16:00,8.043,8.101,8.006,8.092,300000.0
2005-11-17 21:17:00,8.054,8.088,8.007,8.038,400000.0
2005-11-17 21:20:00,8.03,8.067,7.944,7.996,400000.0
2005-11-17 21:21:00,8.041,8.085,7.955,8.003,400000.0
2005-11-17 21:22:00,8.059,8.059,7.92,8.032,500000.0
2005-11-17 21:24:00,8.036,8.036,7.971,7.992,350000.0
2005-11-17 21:26:00,8.059,8.063,7.942,8.034,400000.0
2005-11-17 21:33:00,7.965,7.975,7.965,7.975,100000.0
2005-11-17 21:34:00,7.975,8.047,7.975,8.047,200000.0
2005-11-17 21:39:00,8.01,8.07,7.953,8.03,400000.0
2005-11-17 21:44:00,8.065,8.07,7.968,7.968,150000.0
2005-11-17 21:46:00,8.008,8.077,7.953,7.986,400000.0
2005-11-17 21:49:00,7.992,8.026,7.938,8.026,350000.0
2005-11-17 21:54:00,7.969,8.046,7.969,8.046,200000.0
2005-11-17 21:55:00,7.983,7.989,7.965,7.965,150000.0
2005-11-17 21:56:00,7.978,8.07,7.978,8.026,300000.0
2005-11-17 21:58:00,8.044,8.059,7.965,8.059,350000.0
2005-11-17 22:01:00,8.048,8.048,7.943,8.047,400000.0
2005-11-17 22:03:00,8.057,8.057,7.984,7.984,300000.0
2005-11-17 22:04:00,8.048,8.05,8.02,8.02,300000.0
2005-11-17 22:05:00,7.952,8.05,7.952,8.029,300000.0
2005-11-17 22:06:00,8.014,8.093,7.98,8.018,250000.0
2005-11-17 22:07:00,8.056,8.056,7.95,7.976,350000.0
2005-11-17 22:09:00,8.092,8.092,7.962,8.009,500000.0
2005-11-17 22:17:00,8.057,8.076,7.964,8.076,250000.0
2005-11-17 22:18:00,8.014,8.014,7.974,8.008,150000.0
2005-11-17 22:23:00,7.953,8.026,7.949,8.016,250000.0
2005-11-17 22:25:00,8.073,8.092,7.963,7.995,600000.0
2005-11-17 22:42:00,7.986,8.035,7.964,8.021,300000.0
2005-11-17 22:43:00,8.066,8.066,7.98,7.98,200000.0
2005-11-17 22:44:00,7.963,8.037,7.963,8.032,300000.0
2005-11-17 22:47:00,8.037,8.037,7.936,7.975,200000.0
2005-11-17 22:49:00,8.035,8.035,7.943,7.979,200000.0
2005-11-17 22:50:00,7.939,8.032,7.939,7.944,150000.0
2005-11-17 22:52:00,8.023,8.023,8.021,8.021,100000.0
2005-11-17 22:59:00,8.045,8.045,7.961,7.994,200000.0
2005-11-17 23:06:00,8.06,8.065,7.986,8.014,350000.0
2005-11-17 23:11:00,8.054,8.054,7.971,8.003,200000.0
2005-11-17 23:14:00,8.043,8.043,7.943,7.983,200000.0
2005-11-17 23:18:00,7.971,8.032,7.943,8.007,500000.0
2005-11-17 23:27:00,8.092,8.092,7.983,8.032,400000.0
2005-11-17 23:30:00,8.054,8.054,7.971,8.003,200000.0
2005-11-17 23:32:00,8.082,8.087,7.939,8.035,700000.0
2005-11-17 23:38:00,8.043,8.043,7.943,7.983,200000.0
2005-11-17 23:46:00,8.023,8.023,8.021,8.021,100000.0
2005-11-17 23:50:00,8.022,8.022,7.913,7.947,300000.0
2005-11-17 23:51:00,7.98,8.042,7.98,8.042,100000.0
2005-11-18 00:00:00,7.994,8.053,7.971,7.971,300000.0
2005-11-18 00:01:00,8.075,8.075,8.01,8.02,300000.0
2005-11-18 00:05:00,8.031,8.041,7.935,7.946,300000.0
2005-11-18 00:08:00,8.007,8.071,7.943,7.989,550000.0
2005-11-18 00:10:00,8.014,8.014,7.914,7.953,200000.0
2005-11-18 00:17:00,7.957,8.053,7.894,8.053,300000.0
2005-11-18 00:23:00,8.042,8.042,7.879,7.936,600000.0
2005-11-18 00:24:00,8.065,8.065,7.945,7.951,350000.0
2005-11-18 00:26:00,8.003,8.043,7.93,7.941,450000.0
2005-11-18 00:27:00,8.027,8.029,7.968,8.024,500000.0
2005-11-18 00:34:00,8.017,8.062,7.928,8.041,350000.0
2005-11-18 00:35:00,7.988,8.085,7.968,8.003,450000.0
2005-11-18 00:40:00,7.993,8.068,7.954,8.068,300000.0
2005-11-18 00:41:00,8.019,8.066,7.957,7.963,350000.0
2005-11-18 00:47:00,8.024,8.072,7.934,8.072,450000.0
2005-11-18 00:51:00,8.057,8.057,7.925,7.963,250000.0
2005-11-18 00:52:00,8.072,8.076,8.008,8.008,200000.0
2005-11-18 01:00:00,8.057,8.057,7.973,8.005,200000.0
2005-11-18 01:03:00,8.044,8.044,7.944,7.983,200000.0
2005-11-18 01:04:00,8.03,8.03,7.925,7.965,200000.0
2005-11-18 01:07:00,8.016,8.016,7.916,7.955,200000.0
2005-11-18 01:09:00,7.993,8.033,7.993,8.033,200000.0
2005-11-18 01:12:00,7.956,8.089,7.956,7.99,350000.0
2005-11-18 01:13:00,8.043,8.044,7.961,8.02,250000.0
2005-11-18 01:15:00,8.024,8.024,7.927,7.971,350000.0
2005-11-18 01:17:00,7.946,8.064,7.946,8.064,200000.0
2005-11-18 01:18:00,8.0,8.053,7.949,7.949,400000.0
2005-11-18 01:19:00,8.024,8.024,7.951,7.951,150000.0
2005-11-18 01:21:00,8.004,8.059,7.977,7.977,300000.0
2005-11-18 01:26:00,8.01,8.06,7.918,8.06,650000.0
2005-11-18 01:36:00,8.025,8.025,7.933,7.969,200000.0
2005-11-18 01:38:00,8.037,8.037,7.953,7.985,200000.0
2005-11-18 01:42:00,7.944,8.084,7.944,7.955,400000.0
2005-11-18 01:46:00,7.932,8.023,7.932,8.023,150000.0
2005-11-18 01:49:00,7.995,7.995,7.895,7.934,200000.0
2005-11-18 01:58:00,8.006,8.006,7.922,7.955,200000.0
2005-11-18 02:02:00,7.915,8.006,7.903,7.997,300000.0
2005-11-18 02:10:00,8.025,8.025,7.946,7.981,200000.0
2005-11-18 02:12:00,8.024,8.024,7.911,7.935,200000.0
2005-11-18 02:13:00,7.953,8.016,7.942,8.016,200000.0
2005-11-18 02:14:00,7.949,8.011,7.901,8.011,450000.0
2005-11-18 02:15:00,7.983,8.085,7.97,8.085,600000.0
2005-11-18 02:16:00,8.005,8.098,7.981,7.981,400000.0
2005-11-18 02:18:00,8.012,8.091,7.992,7.992,700000.0
2005-11-18 02:22:00,8.052,8.052,7.945,8.04,400000.0
2005-11-18 02:23:00,8.087,8.095,7.957,8.047,650000.0
2005-11-18 02:24:00,8.037,8.089,7.999,7.999,250000.0
2005-11-18 02:25:00,8.043,8.043,7.999,7.999,100000.0
2005-11-18 02:27:00,7.938,8.059,7.917,7.997,400000.0
2005-11-18 02:28:00,7.947,8.059,7.923,8.059,350000.0
2005-11-18 02:29:00,7.951,8.059,7.951,8.006,200000.0
2005-11-18 02:34:00,8.045,8.097,7.961,7.993,350000.0
2005-11-18 02:36:00,8.03,8.03,7.958,7.958,100000.0
2005-11-18 02:38:00,7.977,8.065,7.946,7.957,350000.0
2005-11-18 02:40:00,8.033,8.033,7.933,7.973,200000.0
2005-11-18 02:43:00,8.01,8.068,7.922,8.068,350000.0
2005-11-18 02:45:00,8.045,8.045,7.925,7.979,350000.0
2005-11-18 02:46:00,8.001,8.001,7.933,7.933,100000.0
2005-11-18 02:47:00,7.96,8.019,7.96,8.019,100000.0
2005-11-18 02:48:00,7.996,8.063,7.987,8.052,400000.0
2005-11-18 02:49:00,7.971,8.054,7.945,7.959,300000.0
2005-11-18 02:50:00,7.995,8.117,7.995,7.995,300000.0
2005-11-18 02:51:00,8.064,8.099,7.971,8.017,450000.0
2005-11-18 02:52:00,8.025,8.068,7.972,8.068,250000.0
2005-11-18 02:56:00,8.091,8.091,7.944,7.994,300000.0
2005-11-18 02:59:00,7.957,8.092,7.957,8.059,350000.0
2005-11-18 03:00:00,8.091,8.091,8.011,8.011,200000.0
2005-11-18 03:02:00,8.066,8.107,7.978,8.107,450000.0
2005-11-18 03:03:00,8.101,8.101,8.005,8.005,200000.0
2005-11-18 03:05:00,8.063,8.063,7.943,7.992,350000.0
2005-11-18 03:06:00,7.953,8.011,7.953,8.011,100000.0
2005-11-18 03:07:00,8.005,8.063,7.934,8.063,700000.0
2005-11-18 03:08:00,8.092,8.099,7.976,8.099,400000.0
2005-11-18 03:10:00,8.053,8.073,7.949,8.056,650000.0
2005-11-18 03:13:00,8.074,8.094,7.945,8.057,350000.0
2005-11-18 03:14:00,8.004,8.081,8.004,8.048,350000.0
2005-11-18 03:15:00,8.005,8.089,7.975,8.089,850000.0
2005-11-18 03:16:00,8.088,8.099,7.974,8.087,650000.0
2005-11-18 03:17:00,8.041,8.079,7.967,8.03,350000.0
2005-11-18 03:20:00,8.02,8.124,7.95,7.95,900000.0
2005-11-18 03:21:00,7.963,8.042,7.959,7.967,400000.0
2005-11-18 03:26:00,7.967,8.053,7.967,8.053,100000.0
2005-11-18 03:33:00,8.063,8.078,7.984,8.025,350000.0
2005-11-18 03:34:00,7.98,8.133,7.98,8.066,250000.0
2005-11-18 03:37:00,7.964,8.054,7.942,8.052,550000.0
2005-11-18 03:39:00,8.066,8.113,7.965,8.002,700000.0
2005-11-18 03:43:00,7.925,8.067,7.888,8.067,350000.0
2005-11-18 03:44:00,7.961,8.036,7.948,7.948,350000.0
2005-11-18 03:45:00,8.017,8.089,7.954,8.036,500000.0
2005-11-18 03:50:00,7.955,8.028,7.953,7.953,200000.0
2005-11-18 03:52:00,7.969,8.068,7.957,8.068,400000.0
2005-11-18 03:54:00,8.058,8.058,7.981,8.004,250000.0
2005-11-18 03:55:00,8.081,8.081,7.93,8.07,400000.0
2005-11-18 03:56:00,7.975,8.058,7.974,8.044,400000.0
2005-11-18 03:59:00,8.074,8.117,7.97,8.014,600000.0
2005-11-18 04:01:00,8.052,8.052,7.946,7.966,450000.0
2005-11-18 04:02:00,7.98,8.082,7.98,7.984,350000.0
2005-11-18 04:04:00,8.055,8.092,7.982,7.992,500000.0
2005-11-18 04:07:00,8.068,8.068,7.984,8.015,200000.0
2005-11-18 04:10:00,8.068,8.087,7.979,8.077,300000.0
2005-11-18 04:11:00,8.036,8.087,8.036,8.087,150000.0
2005-11-18 04:13:00,8.06,8.07,7.971,8.028,500000.0
2005-11-18 04:16:00,8.045,8.045,7.953,7.989,200000.0
2005-11-18 04:33:00,7.976,8.062,7.96,8.006,500000.0
2005-11-18 04:36:00,8.048,8.098,7.965,7.969,700000.0
2005-11-18 04:38:00,8.053,8.053,7.97,8.003,200000.0
2005-11-18 04:43:00,8.005,8.085,7.981,7.981,150000.0
2005-11-18 04:44:00,8.041,8.08,7.964,8.08,450000.0
2005-11-18 04:47:00,8.045,8.045,7.953,7.989,200000.0
2005-11-18 04:51:00,7.947,8.04,7.947,8.04,100000.0
2005-11-18 04:53:00,7.976,8.089,7.976,8.089,300000.0
2005-11-18 04:54:00,8.031,8.053,7.957,8.034,500000.0
2005-11-18 04:55:00,7.97,8.039,7.94,7.996,500000.0
2005-11-18 04:56:00,7.964,8.05,7.939,8.039,550000.0
2005-11-18 04:57:00,8.085,8.085,7.984,8.079,400000.0
2005-11-18 04:58:00,8.069,8.103,7.975,8.013,450000.0
2005-11-18 04:59:00,8.077,8.077,7.964,7.964,500000.0
2005-11-18 05:00:00,8.005,8.081,7.955,8.047,500000.0
2005-11-18 05:03:00,7.979,8.061,7.979,8.037,250000.0
2005-11-18 05:04:00,8.039,8.081,7.989,8.009,400000.0
2005-11-18 05:05:00,7.964,8.034,7.964,8.034,100000.0
2005-11-18 05:08:00,8.036,8.086,8.036,8.038,350000.0
2005-11-18 05:09:00,8.074,8.074,8.005,8.021,500000.0
2005-11-18 05:10:00,7.99,8.08,7.968,8.054,350000.0
2005-11-18 05:13:00,8.027,8.078,8.027,8.078,100000.0
2005-11-18 05:14:00,8.027,8.083,7.943,8.076,500000.0
2005-11-18 05:16:00,7.991,8.059,7.96,8.059,400000.0
2005-11-18 05:17:00,7.969,8.095,7.956,8.051,550000.0
2005-11-18 05:18:00,8.096,8.096,7.992,8.01,600000.0
2005-11-18 05:22:00,8.035,8.068,7.946,7.996,450000.0
2005-11-18 05:23:00,7.977,8.054,7.977,8.039,450000.0
2005-11-18 05:24:00,8.083,8.086,7.939,8.02,500000.0
2005-11-18 05:26:00,8.057,8.057,7.972,8.005,200000.0
2005-11-18 05:28:00,8.033,8.047,8.033,8.047,100000.0
2005-11-18 05:32:00,7.973,8.101,7.973,8.06,450000.0
2005-11-18 05:33:00,7.969,7.99,7.926,7.965,250000.0
2005-11-18 05:34:00,8.1,8.1,7.996,8.059,500000.0
2005-11-18 05:35:00,8.012,8.059,8.012,8.042,400000.0
2005-11-18 05:37:00,8.057,8.057,7.974,8.005,200000.0
2005-11-18 05:40:00,7.992,8.108,7.979,7.979,500000.0
2005-11-18 05:41:00,8.042,8.044,7.966,8.014,450000.0
2005-11-18 05:43:00,8.062,8.081,7.948,7.948,550000.0
2005-11-18 05:44:00,8.072,8.097,7.99,8.006,400000.0
2005-11-18 05:45:00,8.068,8.071,7.927,8.027,350000.0
2005-11-18 05:46:00,8.024,8.045,7.983,8.033,350000.0
2005-11-18 05:47:00,8.063,8.063,8.021,8.039,300000.0
2005-11-18 05:49:00,8.088,8.088,7.957,7.957,250000.0
2005-11-18 05:50:00,8.032,8.05,7.975,8.028,300000.0
2005-11-18 05:51:00,8.013,8.042,7.986,8.042,450000.0
2005-11-18 05:53:00,7.954,8.017,7.932,8.009,400000.0
2005-11-18 05:54:00,7.971,8.076,7.948,8.054,700000.0
2005-11-18 05:55:00,8.005,8.036,7.942,7.975,700000.0
2005-11-18 05:56:00,7.945,8.039,7.918,8.03,600000.0
2005-11-18 05:57:00,7.965,8.032,7.936,8.028,550000.0
2005-11-18 05:58:00,7.968,8.028,7.936,7.971,350000.0
2005-11-18 05:59:00,8.016,8.035,7.957,7.957,550000.0
2005-11-18 06:00:00,8.008,8.092,7.957,8.005,400000.0
2005-11-18 06:01:00,8.028,8.028,7.922,8.016,400000.0
2005-11-18 06:02:00,8.036,8.038,7.932,8.038,300000.0
2005-11-18 06:03:00,8.034,8.046,7.946,7.946,450000.0
2005-11-18 06:05:00,8.031,8.077,7.944,8.077,400000.0
2005-11-18 06:06:00,7.977,8.05,7.927,7.985,550000.0
2005-11-18 06:07:00,8.045,8.065,7.976,8.059,300000.0
2005-11-18 06:08:00,7.968,8.021,7.91,8.021,550000.0
2005-11-18 06:09:00,8.028,8.041,7.951,7.975,600000.0
2005-11-18 06:10:00,8.028,8.064,8.004,8.04,400000.0
2005-11-18 06:11:00,8.044,8.044,7.944,7.99,400000.0
2005-11-18 06:12:00,7.928,8.034,7.928,8.034,250000.0
2005-11-18 06:13:00,8.026,8.087,7.966,7.984,600000.0
2005-11-18 06:14:00,8.059,8.059,7.926,7.926,150000.0
2005-11-18 06:15:00,8.03,8.059,7.942,8.054,550000.0
2005-11-18 06:16:00,8.006,8.05,7.939,8.007,600000.0
2005-11-18 06:17:00,8.039,8.05,7.959,7.959,300000.0
2005-11-18 06:18:00,8.066,8.074,8.029,8.074,300000.0
2005-11-18 06:19:00,8.03,8.03,7.966,7.966,100000.0
2005-11-18 06:20:00,8.058,8.058,7.972,8.008,350000.0
2005-11-18 06:21:00,7.961,8.058,7.902,8.058,450000.0
2005-11-18 06:22:00,8.07,8.07,7.955,8.023,500000.0
2005-11-18 06:23:00,8.001,8.078,7.969,8.078,250000.0
2005-11-18 06:25:00,8.026,8.054,7.944,8.027,400000.0
2005-11-18 06:26:00,8.048,8.105,7.952,7.952,850000.0
2005-11-18 06:27:00,8.046,8.067,7.943,8.034,750000.0
2005-11-18 06:30:00,7.956,8.048,7.946,7.946,350000.0
2005-11-18 06:31:00,8.026,8.063,7.943,7.961,550000.0
2005-11-18 06:33:00,7.915,8.02,7.904,8.02,350000.0
2005-11-18 06:34:00,7.939,8.066,7.939,8.066,150000.0
2005-11-18 06:35:00,8.009,8.082,7.921,7.921,550000.0
2005-11-18 06:36:00,8.016,8.05,7.978,8.05,150000.0
2005-11-18 06:37:00,8.046,8.052,7.916,8.052,550000.0
2005-11-18 06:38:00,7.961,8.045,7.883,8.019,500000.0
2005-11-18 06:39:00,7.903,8.021,7.889,7.939,500000.0
2005-11-18 06:41:00,8.064,8.064,7.924,8.018,950000.0
2005-11-18 06:42:00,8.064,8.084,7.944,8.04,950000.0
2005-11-18 06:43:00,7.947,8.064,7.947,8.046,250000.0
2005-11-18 06:44:00,8.041,8.041,7.929,7.929,450000.0
2005-11-18 06:46:00,8.071,8.107,7.974,7.974,350000.0
2005-11-18 06:55:00,8.013,8.013,8.011,8.011,100000.0
2005-11-18 06:58:00,7.999,8.059,7.931,8.006,550000.0
2005-11-18 06:59:00,8.007,8.031,7.979,8.031,200000.0
2005-11-18 07:01:00,8.048,8.056,7.908,7.972,900000.0
2005-11-18 07:02:00,8.027,8.027,7.909,8.02,450000.0
2005-11-18 07:04:00,7.962,8.014,7.946,7.973,350000.0
2005-11-18 07:05:00,8.014,8.018,7.928,7.959,300000.0
2005-11-18 07:06:00,8.018,8.051,7.923,7.923,450000.0
2005-11-18 07:08:00,7.94,8.046,7.94,8.006,400000.0
2005-11-18 07:11:00,7.993,8.052,7.942,8.024,450000.0
2005-11-18 07:15:00,8.016,8.066,7.968,7.99,500000.0
2005-11-18 07:17:00,7.976,8.038,7.949,8.036,400000.0
2005-11-18 07:18:00,8.035,8.05,7.984,8.044,400000.0
2005-11-18 07:19:00,8.034,8.052,7.954,7.962,500000.0
2005-11-18 07:20:00,8.037,8.037,7.922,8.015,300000.0
2005-11-18 07:22:00,8.053,8.085,7.998,8.085,350000.0
2005-11-18 07:24:00,8.057,8.088,8.014,8.084,350000.0
2005-11-18 07:25:00,8.029,8.081,7.954,8.043,400000.0
2005-11-18 07:26:00,8.023,8.073,7.956,7.995,350000.0
2005-11-18 07:29:00,7.969,8.063,7.934,7.957,700000.0
2005-11-18 07:32:00,8.006,8.052,7.96,7.992,250000.0
2005-11-18 07:39:00,8.046,8.057,7.969,8.057,350000.0
2005-11-18 07:40:00,7.994,8.027,7.903,8.027,450000.0
2005-11-18 07:41:00,8.038,8.072,7.917,7.981,550000.0
2005-11-18 07:42:00,7.999,8.064,7.97,8.057,350000.0
2005-11-18 07:43:00,7.991,8.107,7.948,8.053,450000.0
2005-11-18 07:44:00,8.057,8.068,7.96,7.999,300000.0
2005-11-18 07:45:00,7.988,8.036,7.952,8.036,400000.0
2005-11-18 07:48:00,8.086,8.086,7.975,8.057,700000.0
2005-11-18 07:50:00,8.05,8.066,7.958,8.017,550000.0
2005-11-18 07:51:00,8.01,8.134,8.01,8.104,950000.0
2005-11-18 07:52:00,8.094,8.123,7.991,8.059,550000.0
2005-11-18 07:56:00,8.063,8.063,7.951,7.951,250000.0
2005-11-18 07:57:00,7.98,8.051,7.944,8.003,350000.0
2005-11-18 07:58:00,7.995,8.047,7.965,7.977,400000.0
2005-11-18 07:59:00,8.023,8.1,7.997,8.1,400000.0
2005-11-18 08:01:00,8.027,8.148,7.952,7.952,350000.0
2005-11-18 08:02:00,7.982,8.097,7.979,8.021,750000.0
2005-11-18 08:03:00,7.984,8.074,7.984,8.06,450000.0
2005-11-18 08:04:00,7.985,8.068,7.949,7.949,350000.0
2005-11-18 08:05:00,8.011,8.114,7.989,8.041,550000.0
2005-11-18 08:06:00,7.994,8.063,7.96,7.994,400000.0
2005-11-18 08:08:00,8.001,8.079,7.957,7.958,650000.0
2005-11-18 08:09:00,7.974,8.049,7.919,7.967,500000.0
2005-11-18 08:10:00,8.073,8.073,7.969,7.969,400000.0
2005-11-18 08:11:00,8.039,8.049,7.947,8.037,300000.0
2005-11-18 08:12:00,8.044,8.098,7.962,7.984,400000.0
2005-11-18 08:13:00,8.057,8.068,7.938,7.961,400000.0
2005-11-18 08:14:00,7.965,8.085,7.955,8.029,400000.0
2005-11-18 08:15:00,7.948,8.082,7.948,8.082,250000.0
2005-11-18 08:18:00,8.03,8.036,7.915,8.027,550000.0
2005-11-18 08:19:00,7.959,8.064,7.919,8.064,500000.0
2005-11-18 08:20:00,8.081,8.081,7.956,8.038,550000.0
2005-11-18 08:21:00,7.96,8.074,7.921,7.997,550000.0
2005-11-18 08:22:00,7.962,8.071,7.962,7.983,350000.0
2005-11-18 08:23:00,7.984,8.11,7.984,8.072,500000.0
2005-11-18 08:24:00,8.079,8.079,7.977,8.001,450000.0
2005-11-18 08:25:00,7.975,8.105,7.975,8.07,350000.0
2005-11-18 08:26:00,8.069,8.069,7.954,8.068,500000.0
2005-11-18 08:27:00,8.01,8.062,8.006,8.062,250000.0
2005-11-18 08:28:00,8.07,8.09,7.982,8.054,450000.0
2005-11-18 08:29:00,7.987,8.083,7.974,8.067,400000.0
2005-11-18 08:30:00,8.064,8.081,8.0,8.05,400000.0
2005-11-18 08:31:00,7.995,8.089,7.995,8.025,400000.0
2005-11-18 08:33:00,8.064,8.095,7.962,8.055,400000.0
2005-11-18 08:34:00,8.015,8.056,7.964,8.0,350000.0
2005-11-18 08:35:00,8.029,8.076,7.976,8.031,500000.0
2005-11-18 08:36:00,8.059,8.089,7.975,8.005,500000.0
2005-11-18 08:37:00,8.046,8.089,7.991,8.047,250000.0
2005-11-18 08:38:00,8.043,8.057,7.933,7.97,650000.0
2005-11-18 08:39:00,8.021,8.077,7.966,7.966,250000.0
2005-11-18 08:40:00,8.048,8.101,8.009,8.057,250000.0
2005-11-18 08:44:00,8.014,8.063,8.008,8.06,350000.0
2005-11-18 08:45:00,8.064,8.078,8.0,8.0,350000.0
2005-11-18 08:46:00,8.079,8.079,7.954,8.068,500000.0
2005-11-18 08:47:00,8.104,8.13,7.992,8.045,550000.0
2005-11-18 08:48:00,7.983,8.071,7.983,8.028,450000.0
2005-11-18 08:49:00,8.099,8.099,7.99,8.047,400000.0
2005-11-18 08:50:00,7.948,8.083,7.948,8.051,300000.0
2005-11-18 08:51:00,8.06,8.093,7.99,8.039,350000.0
2005-11-18 08:52:00,7.975,8.073,7.959,8.052,450000.0
2005-11-18 08:53:00,8.077,8.087,8.0,8.078,400000.0
2005-11-18 08:54:00,8.11,8.11,8.008,8.008,350000.0
2005-11-18 08:55:00,8.01,8.113,7.979,8.019,450000.0
2005-11-18 08:56:00,8.017,8.077,7.986,8.045,550000.0
2005-11-18 08:57:00,8.065,8.087,7.976,8.063,550000.0
2005-11-18 08:58:00,8.092,8.138,8.028,8.079,550000.0
2005-11-18 08:59:00,8.088,8.096,7.983,8.059,500000.0
2005-11-18 09:01:00,8.062,8.062,7.942,7.956,400000.0
2005-11-18 09:02:00,7.968,8.071,7.968,8.013,550000.0
2005-11-18 09:03:00,7.97,8.087,7.963,7.975,500000.0
2005-11-18 09:04:00,8.055,8.11,7.956,8.093,400000.0
2005-11-18 09:05:00,8.033,8.071,7.961,8.069,400000.0
2005-11-18 09:06:00,8.055,8.113,7.989,8.035,350000.0
2005-11-18 09:09:00,7.997,8.136,7.997,8.003,450000.0
2005-11-18 09:10:00,8.076,8.083,7.963,8.079,350000.0
2005-11-18 09:11:00,8.072,8.072,7.957,7.997,550000.0
2005-11-18 09:13:00,8.017,8.105,7.974,8.105,450000.0
2005-11-18 09:14:00,8.079,8.115,8.013,8.017,500000.0
2005-11-18 09:15:00,8.035,8.113,8.012,8.076,350000.0
2005-11-18 09:16:00,8.014,8.097,7.97,8.001,350000.0
2005-11-18 09:17:00,8.101,8.101,7.971,8.066,550000.0
2005-11-18 09:18:00,8.069,8.094,7.988,8.061,400000.0
2005-11-18 09:19:00,8.092,8.094,7.979,8.081,450000.0
2005-11-18 09:23:00,8.021,8.146,7.978,8.08,450000.0
2005-11-18 09:25:00,8.037,8.095,7.978,8.09,750000.0
2005-11-18 09:26:00,8.092,8.092,7.985,8.057,450000.0
2005-11-18 09:28:00,8.026,8.081,8.002,8.071,350000.0
2005-11-18 09:30:00,8.019,8.115,7.97,8.113,400000.0
2005-11-18 09:31:00,8.068,8.068,7.979,8.049,400000.0
2005-11-18 09:32:00,8.06,8.105,8.019,8.105,250000.0
2005-11-18 09:34:00,7.968,8.13,7.968,8.072,550000.0
2005-11-18 09:35:00,7.978,8.085,7.978,8.085,350000.0
2005-11-18 09:36:00,8.015,8.1,7.957,7.969,500000.0
2005-11-18 09:38:00,8.033,8.123,7.999,8.107,450000.0
2005-11-18 09:39:00,8.105,8.105,7.939,8.081,500000.0
2005-11-18 09:41:00,8.057,8.083,7.981,7.981,350000.0
2005-11-18 09:42:00,8.071,8.103,8.007,8.024,400000.0
2005-11-18 09:43:00,8.132,8.132,8.037,8.109,350000.0
2005-11-18 09:48:00,8.123,8.123,7.994,8.038,450000.0
2005-11-18 09:49:00,8.041,8.091,7.968,8.023,350000.0
2005-11-18 09:50:00,8.027,8.121,7.987,7.996,500000.0
2005-11-18 09:52:00,8.121,8.121,7.992,8.09,400000.0
2005-11-18 09:53:00,7.991,8.094,7.991,7.996,400000.0
2005-11-18 09:54:00,8.114,8.123,7.989,8.088,350000.0
2005-11-18 09:55:00,8.083,8.145,8.017,8.044,400000.0
2005-11-18 09:56:00,8.032,8.127,8.01,8.127,400000.0
2005-11-18 09:57:00,8.019,8.105,7.967,8.084,500000.0
2005-11-18 09:58:00,8.009,8.115,7.994,8.08,400000.0
2005-11-18 09:59:00,8.054,8.14,8.006,8.137,450000.0
2005-11-18 10:00:00,8.104,8.104,7.975,8.102,550000.0
2005-11-18 10:01:00,8.079,8.136,7.991,8.1,500000.0
2005-11-18 10:02:00,8.021,8.155,8.021,8.123,350000.0
2005-11-18 10:03:00,8.112,8.126,8.02,8.05,400000.0
2005-11-18 10:04:00,8.114,8.134,8.045,8.072,400000.0
2005-11-18 10:05:00,8.033,8.159,8.033,8.159,400000.0
2005-11-18 10:06:00,8.078,8.149,8.018,8.149,450000.0
2005-11-18 10:07:00,8.08,8.117,8.013,8.045,400000.0
2005-11-18 10:09:00,8.147,8.158,8.011,8.145,450000.0
2005-11-18 10:10:00,8.123,8.145,8.004,8.145,550000.0
2005-11-18 10:11:00,8.145,8.145,7.981,8.002,500000.0
2005-11-18 10:12:00,8.125,8.125,8.001,8.088,350000.0
2005-11-18 10:13:00,8.077,8.169,8.03,8.049,500000.0
2005-11-18 10:14:00,8.046,8.155,8.046,8.123,400000.0
2005-11-18 10:17:00,8.084,8.116,8.036,8.039,400000.0
2005-11-18 10:18:00,8.039,8.206,8.039,8.162,450000.0
2005-11-18 10:19:00,8.066,8.154,8.033,8.093,400000.0
2005-11-18 10:20:00,8.046,8.073,8.016,8.016,550000.0
2005-11-18 10:21:00,8.093,8.143,8.089,8.116,400000.0
2005-11-18 10:22:00,8.005,8.137,8.005,8.056,400000.0
2005-11-18 10:23:00,8.127,8.172,8.025,8.124,450000.0
2005-11-18 10:25:00,8.029,8.164,8.019,8.115,700000.0
2005-11-18 10:26:00,8.15,8.15,8.042,8.042,350000.0
2005-11-18 10:27:00,8.113,8.143,8.027,8.143,450000.0
2005-11-18 10:28:00,8.157,8.157,8.028,8.044,350000.0
2005-11-18 10:29:00,8.124,8.124,7.98,8.105,900000.0
2005-11-18 10:30:00,8.063,8.13,8.009,8.063,400000.0
2005-11-18 10:31:00,8.009,8.089,8.005,8.057,350000.0
2005-11-18 10:32:00,8.085,8.125,8.015,8.113,700000.0
2005-11-18 10:36:00,8.048,8.166,8.022,8.047,500000.0
2005-11-18 10:37:00,8.143,8.143,8.008,8.05,400000.0
2005-11-18 10:38:00,8.009,8.13,8.009,8.108,400000.0
2005-11-18 10:39:00,8.114,8.147,8.005,8.005,650000.0
2005-11-18 10:40:00,8.098,8.103,7.974,8.103,550000.0
2005-11-18 10:41:00,8.108,8.111,8.008,8.008,350000.0
2005-11-18 10:42:00,8.092,8.142,8.002,8.114,750000.0
2005-11-18 10:43:00,8.068,8.117,7.968,8.013,400000.0
2005-11-18 10:44:00,8.093,8.172,7.997,8.127,900000.0
2005-11-18 10:47:00,8.112,8.149,8.012,8.012,350000.0
2005-11-18 10:48:00,8.067,8.161,7.998,8.139,450000.0
2005-11-18 10:49:00,8.159,8.159,8.015,8.015,600000.0
2005-11-18 10:50:00,8.108,8.151,8.035,8.035,800000.0
2005-11-18 10:51:00,8.108,8.16,8.032,8.137,550000.0
2005-11-18 10:52:00,8.119,8.216,8.046,8.127,950000.0
2005-11-18 10:53:00,8.093,8.175,8.033,8.066,500000.0
2005-11-18 10:54:00,8.115,8.118,8.015,8.116,400000.0
2005-11-18 10:56:00,8.077,8.138,7.998,8.133,400000.0
2005-11-18 10:57:00,8.093,8.132,7.976,8.099,450000.0
2005-11-18 10:58:00,8.049,8.159,8.022,8.071,350000.0
2005-11-18 10:59:00,8.124,8.139,7.999,7.999,450000.0
2005-11-18 11:01:00,8.015,8.146,8.015,8.107,500000.0
2005-11-18 11:02:00,8.145,8.145,8.011,8.076,400000.0
2005-11-18 11:03:00,8.057,8.141,8.009,8.049,550000.0
2005-11-18 11:05:00,8.021,8.156,8.021,8.037,550000.0
2005-11-18 11:06:00,8.108,8.137,8.009,8.009,350000.0
2005-11-18 11:07:00,8.078,8.112,8.01,8.112,450000.0
2005-11-18 11:08:00,8.042,8.141,8.016,8.141,350000.0
2005-11-18 11:09:00,8.112,8.112,7.994,8.098,500000.0
2005-11-18 11:10:00,7.999,8.099,7.999,8.039,400000.0
2005-11-18 11:11:00,8.105,8.117,7.98,8.086,350000.0
2005-11-18 11:12:00,8.112,8.162,8.037,8.103,550000.0
2005-11-18 11:13:00,8.104,8.149,8.028,8.134,500000.0
2005-11-18 11:14:00,8.013,8.114,7.978,8.114,400000.0
2005-11-18 11:15:00,8.029,8.144,8.029,8.06,400000.0
2005-11-18 11:16:00,8.039,8.133,8.037,8.128,500000.0
2005-11-18 11:17:00,8.121,8.129,8.004,8.129,350000.0
2005-11-18 11:19:00,8.017,8.108,7.943,8.108,550000.0
2005-11-18 11:20:00,8.092,8.117,8.004,8.041,400000.0
2005-11-18 11:21:00,8.124,8.124,7.996,8.098,450000.0
2005-11-18 11:22:00,8.136,8.15,7.998,7.998,400000.0
2005-11-18 11:23:00,7.965,8.103,7.965,8.006,500000.0
2005-11-18 11:24:00,8.063,8.108,7.982,8.078,550000.0
2005-11-18 11:25:00,8.021,8.127,8.017,8.02,550000.0
2005-11-18 11:27:00,8.014,8.132,8.014,8.132,500000.0
2005-11-18 11:28:00,8.017,8.096,7.987,8.089,350000.0
2005-11-18 11:29:00,8.052,8.138,8.036,8.055,500000.0
2005-11-18 11:32:00,8.084,8.108,8.007,8.007,450000.0
2005-11-18 11:37:00,8.011,8.11,7.978,8.087,400000.0
2005-11-18 11:38:00,8.087,8.131,8.032,8.109,400000.0
2005-11-18 11:40:00,8.047,8.124,8.006,8.071,400000.0
2005-11-18 11:42:00,7.996,8.1,7.996,8.092,350000.0
2005-11-18 11:46:00,8.083,8.128,8.001,8.025,400000.0
2005-11-18 11:49:00,8.071,8.102,7.969,8.045,350000.0
2005-11-18 11:50:00,8.055,8.113,7.991,8.113,350000.0
2005-11-18 11:51:00,7.977,8.091,7.977,8.086,450000.0
2005-11-18 11:52:00,8.029,8.124,7.987,8.123,450000.0
2005-11-18 11:53:00,7.988,8.111,7.988,8.023,400000.0
2005-11-18 11:54:00,8.127,8.156,8.044,8.078,550000.0
2005-11-18 11:55:00,8.051,8.096,7.975,8.095,350000.0
2005-11-18 11:57:00,8.095,8.104,7.994,8.069,450000.0
2005-11-18 11:58:00,7.994,8.103,7.976,8.103,350000.0
2005-11-18 12:00:00,8.07,8.09,7.988,7.988,350000.0
2005-11-18 12:02:00,8.09,8.121,7.999,7.999,400000.0
2005-11-18 12:03:00,8.013,8.135,8.009,8.089,550000.0
2005-11-18 12:04:00,8.058,8.099,7.995,7.995,350000.0
2005-11-18 12:06:00,8.102,8.116,8.047,8.116,350000.0
2005-11-18 12:07:00,8.127,8.142,8.004,8.07,450000.0
2005-11-18 12:09:00,8.003,8.09,8.002,8.036,350000.0
2005-11-18 12:11:00,8.044,8.097,7.991,7.991,450000.0
2005-11-18 12:12:00,8.119,8.119,7.984,7.995,450000.0
2005-11-18 12:14:00,8.082,8.116,7.951,7.986,550000.0
2005-11-18 12:17:00,8.088,8.132,8.08,8.116,400000.0
2005-11-18 12:21:00,8.09,8.123,8.004,8.087,500000.0
2005-11-18 12:23:00,8.127,8.127,8.002,8.014,400000.0
2005-11-18 12:24:00,8.12,8.13,8.027,8.109,600000.0
2005-11-18 12:25:00,8.117,8.117,8.004,8.097,450000.0
2005-11-18 12:26:00,8.095,8.095,7.976,8.03,450000.0
2005-11-18 12:27:00,8.096,8.15,8.025,8.12,550000.0
2005-11-18 12:28:00,8.109,8.17,8.03,8.064,500000.0
2005-11-18 12:29:00,8.101,8.134,7.988,7.998,500000.0
2005-11-18 12:30:00,8.011,8.134,8.009,8.134,450000.0
2005-11-18 12:31:00,8.105,8.111,8.047,8.096,350000.0
2005-11-18 12:32:00,8.083,8.131,7.998,8.016,450000.0
2005-11-18 12:33:00,8.132,8.135,7.987,8.069,550000.0
2005-11-18 12:34:00,8.022,8.14,8.003,8.003,450000.0
2005-11-18 12:35:00,8.144,8.149,8.029,8.029,350000.0
2005-11-18 12:36:00,8.139,8.139,8.003,8.111,350000.0
2005-11-18 12:37:00,8.143,8.143,8.032,8.046,500000.0
2005-11-18 12:38:00,8.126,8.152,8.035,8.095,450000.0
2005-11-18 12:40:00,8.092,8.165,8.032,8.078,450000.0
2005-11-18 12:41:00,8.101,8.138,8.018,8.138,450000.0
2005-11-18 12:43:00,8.086,8.129,8.011,8.036,500000.0
2005-11-18 12:45:00,8.068,8.142,8.012,8.067,400000.0
2005-11-18 12:46:00,8.016,8.135,8.007,8.007,500000.0
2005-11-18 12:47:00,8.05,8.139,7.997,8.059,350000.0
2005-11-18 12:48:00,8.038,8.139,7.983,8.112,550000.0
2005-11-18 12:49:00,8.077,8.161,8.027,8.043,450000.0
2005-11-18 12:52:00,8.061,8.147,8.028,8.123,500000.0
2005-11-18 12:53:00,8.018,8.119,8.018,8.106,500000.0
2005-11-18 12:54:00,8.109,8.115,7.986,8.06,450000.0
2005-11-18 12:55:00,8.061,8.126,8.016,8.126,450000.0
2005-11-18 12:56:00,8.1,8.137,8.02,8.028,450000.0
2005-11-18 12:58:00,8.048,8.118,7.984,8.01,400000.0
2005-11-18 12:59:00,8.075,8.109,8.003,8.109,450000.0
2005-11-18 13:00:00,8.117,8.166,8.035,8.071,500000.0
2005-11-18 13:04:00,8.073,8.144,8.017,8.026,450000.0
2005-11-18 13:06:00,8.125,8.125,7.976,8.078,450000.0
2005-11-18 13:10:00,8.09,8.112,7.988,8.002,500000.0
2005-11-18 13:11:00,8.021,8.107,8.021,8.097,400000.0
2005-11-18 13:12:00,8.124,8.124,8.011,8.013,550000.0
2005-11-18 13:13:00,8.139,8.139,8.007,8.103,450000.0
2005-11-18 13:14:00,8.002,8.137,8.002,8.112,350000.0
2005-11-18 13:15:00,8.05,8.134,7.99,8.088,400000.0
2005-11-18 13:16:00,8.103,8.103,8.007,8.101,350000.0
2005-11-18 13:17:00,8.114,8.129,8.021,8.129,450000.0
2005-11-18 13:18:00,7.987,8.149,7.987,8.121,400000.0
2005-11-18 13:20:00,8.03,8.088,7.997,8.055,500000.0
2005-11-18 13:22:00,8.033,8.143,8.03,8.05,400000.0
2005-11-18 13:23:00,8.057,8.137,7.997,8.016,350000.0
2005-11-18 13:24:00,8.103,8.122,7.997,8.028,450000.0
2005-11-18 13:26:00,8.062,8.188,8.029,8.07,550000.0
2005-11-18 13:27:00,8.029,8.122,8.029,8.105,500000.0
2005-11-18 13:28:00,8.095,8.147,7.995,8.038,400000.0
2005-11-18 13:33:00,8.045,8.104,8.015,8.048,350000.0
2005-11-18 13:34:00,7.996,8.133,7.995,8.023,350000.0
2005-11-18 13:37:00,8.009,8.091,7.999,8.074,350000.0
2005-11-18 13:38:00,8.034,8.116,7.981,8.116,400000.0
2005-11-18 13:39:00,8.088,8.133,8.018,8.094,500000.0
2005-11-18 13:40:00,8.078,8.115,7.991,8.115,350000.0
2005-11-18 13:42:00,8.101,8.101,7.984,8.075,350000.0
2005-11-18 13:43:00,8.104,8.124,7.989,8.093,500000.0
2005-11-18 13:44:00,8.021,8.13,8.003,8.05,350000.0
2005-11-18 13:46:00,8.045,8.123,8.004,8.06,450000.0
2005-11-18 13:50:00,8.026,8.064,7.987,8.064,450000.0
2005-11-18 13:52:00,8.124,8.127,8.001,8.106,350000.0
2005-11-18 13:54:00,8.064,8.121,8.012,8.114,400000.0
2005-11-18 13:56:00,8.099,8.108,7.967,7.967,400000.0
2005-11-18 13:57:00,8.045,8.128,8.006,8.006,400000.0
2005-11-18 13:59:00,8.068,8.072,7.99,8.011,550000.0
2005-11-18 14:01:00,8.054,8.105,7.992,8.105,400000.0
2005-11-18 14:02:00,8.109,8.122,8.003,8.073,350000.0
2005-11-18 14:04:00,8.01,8.124,8.01,8.123,350000.0
2005-11-18 14:05:00,8.003,8.121,8.003,8.091,500000.0
2005-11-18 14:06:00,8.116,8.131,7.999,8.082,350000.0
2005-11-18 14:07:00,8.084,8.139,8.016,8.1,400000.0
2005-11-18 14:08:00,8.053,8.123,8.011,8.074,400000.0
2005-11-18 14:09:00,7.981,8.058,7.95,8.0,550000.0
2005-11-18 14:11:00,8.054,8.108,8.012,8.108,400000.0
2005-11-18 14:14:00,8.006,8.126,7.975,8.022,500000.0
2005-11-18 14:16:00,8.007,8.11,7.982,8.066,450000.0
2005-11-18 14:17:00,8.079,8.09,8.014,8.043,450000.0
2005-11-18 14:19:00,8.097,8.13,8.005,8.124,500000.0
2005-11-18 14:23:00,8.03,8.111,8.03,8.059,400000.0
2005-11-18 14:24:00,8.113,8.119,8.045,8.119,400000.0
2005-11-18 14:25:00,8.035,8.089,8.009,8.025,350000.0
2005-11-18 14:28:00,8.08,8.102,7.999,8.054,400000.0
2005-11-18 14:29:00,8.052,8.106,7.975,8.074,350000.0
2005-11-18 14:30:00,8.044,8.148,8.017,8.017,550000.0
2005-11-18 14:31:00,8.044,8.135,8.02,8.099,400000.0
2005-11-18 14:32:00,8.08,8.105,8.018,8.047,500000.0
2005-11-18 14:33:00,8.008,8.081,7.949,8.008,400000.0
2005-11-18 14:34:00,8.066,8.113,7.99,7.99,450000.0
2005-11-18 14:35:00,8.089,8.108,8.039,8.039,350000.0
2005-11-18 14:36:00,8.089,8.113,7.999,8.113,400000.0
2005-11-18 14:37:00,8.047,8.176,8.018,8.129,550000.0
2005-11-18 14:38:00,8.075,8.117,8.033,8.088,400000.0
2005-11-18 14:40:00,8.046,8.105,8.001,8.031,400000.0
2005-11-18 14:41:00,8.012,8.118,8.012,8.083,550000.0
2005-11-18 14:42:00,7.99,8.09,7.974,8.076,400000.0
2005-11-18 14:46:00,8.104,8.141,8.035,8.036,350000.0
2005-11-18 14:47:00,8.084,8.107,7.994,8.094,350000.0
2005-11-18 14:48:00,8.086,8.123,8.026,8.1,400000.0
2005-11-18 14:50:00,8.032,8.115,7.984,7.984,400000.0
2005-11-18 14:51:00,8.106,8.118,8.006,8.072,350000.0
2005-11-18 14:52:00,8.118,8.118,8.027,8.041,450000.0
2005-11-18 14:53:00,8.026,8.104,8.001,8.068,400000.0
2005-11-18 14:54:00,7.99,8.122,7.99,8.024,550000.0
2005-11-18 14:55:00,8.077,8.086,7.983,7.983,450000.0
2005-11-18 14:57:00,8.102,8.107,8.024,8.103,450000.0
2005-11-18 14:59:00,8.036,8.131,7.997,8.122,550000.0
2005-11-18 15:00:00,7.987,8.125,7.987,8.02,450000.0
2005-11-18 15:01:00,8.057,8.11,7.987,8.069,450000.0
2005-11-18 15:02:00,8.021,8.136,7.982,8.075,450000.0
2005-11-18 15:03:00,8.08,8.124,7.994,8.124,500000.0
2005-11-18 15:04:00,8.025,8.109,7.963,7.995,550000.0
2005-11-18 15:05:00,7.98,8.133,7.98,8.021,550000.0
2005-11-18 15:06:00,8.071,8.078,8.043,8.043,400000.0
2005-11-18 15:07:00,8.011,8.156,8.011,8.082,350000.0
2005-11-18 15:08:00,7.959,8.093,7.959,8.042,500000.0
2005-11-18 15:09:00,8.096,8.102,7.982,7.994,450000.0
2005-11-18 15:13:00,8.071,8.1,7.992,8.1,400000.0
2005-11-18 15:14:00,8.071,8.071,7.971,7.98,350000.0
2005-11-18 15:15:00,7.979,8.097,7.973,8.04,400000.0
2005-11-18 15:16:00,8.116,8.13,8.02,8.114,350000.0
2005-11-18 15:17:00,8.054,8.114,7.982,8.053,450000.0
2005-11-18 15:18:00,8.111,8.111,7.98,8.04,400000.0
2005-11-18 15:19:00,8.049,8.093,8.007,8.063,450000.0
2005-11-18 15:20:00,8.028,8.072,7.979,8.072,400000.0
2005-11-18 15:21:00,8.044,8.089,7.971,8.089,250000.0
2005-11-18 15:22:00,8.041,8.076,7.998,8.036,450000.0
2005-11-18 15:23:00,7.998,8.093,7.998,8.056,400000.0
2005-11-18 15:24:00,8.073,8.096,8.008,8.086,350000.0
2005-11-18 15:25:00,8.085,8.085,7.969,8.037,350000.0
2005-11-18 15:26:00,7.946,8.06,7.946,7.956,550000.0
2005-11-18 15:27:00,7.961,8.065,7.944,7.982,350000.0
2005-11-18 15:28:00,7.962,8.054,7.958,8.032,350000.0
2005-11-18 15:29:00,8.05,8.05,7.931,8.03,400000.0
2005-11-18 15:30:00,8.015,8.047,7.918,7.981,450000.0
2005-11-18 15:31:00,7.968,8.065,7.943,7.957,500000.0
2005-11-18 15:32:00,7.971,8.06,7.936,8.044,450000.0
2005-11-18 15:33:00,8.029,8.052,7.965,8.04,400000.0
2005-11-18 15:34:00,7.953,8.069,7.931,7.931,400000.0
2005-11-18 15:35:00,8.011,8.08,7.988,8.017,400000.0
2005-11-18 15:36:00,8.019,8.061,7.925,8.058,550000.0
2005-11-18 15:37:00,8.036,8.077,7.944,8.033,400000.0
2005-11-18 15:38:00,7.998,8.111,7.998,8.007,450000.0
2005-11-18 15:39:00,7.964,8.071,7.941,7.968,250000.0
2005-11-18 15:40:00,7.965,8.086,7.965,7.992,450000.0
2005-11-18 15:41:00,7.953,8.079,7.953,8.042,400000.0
2005-11-18 15:42:00,8.076,8.076,7.962,7.986,350000.0
2005-11-18 15:43:00,8.014,8.073,7.956,7.968,450000.0
2005-11-18 15:44:00,8.079,8.12,8.014,8.094,350000.0
2005-11-18 15:45:00,8.091,8.103,7.99,8.097,450000.0
2005-11-18 15:46:00,8.016,8.12,7.994,8.012,400000.0
2005-11-18 15:47:00,8.086,8.133,7.995,7.995,550000.0
2005-11-18 15:48:00,8.011,8.064,7.98,7.996,350000.0
2005-11-18 15:49:00,8.065,8.118,8.049,8.118,350000.0
2005-11-18 15:50:00,8.044,8.132,8.002,8.119,550000.0
2005-11-18 15:51:00,8.09,8.116,7.974,7.992,350000.0
2005-11-18 15:52:00,7.999,8.135,7.999,7.999,350000.0
2005-11-18 15:53:00,8.094,8.137,8.021,8.084,500000.0
2005-11-18 15:54:00,8.105,8.138,8.071,8.138,450000.0
2005-11-18 15:55:00,8.012,8.158,8.012,8.117,500000.0
2005-11-18 15:56:00,7.968,8.126,7.968,8.074,450000.0
2005-11-18 15:57:00,8.037,8.066,7.997,8.044,450000.0
2005-11-18 15:58:00,8.003,8.123,7.973,8.123,500000.0
2005-11-18 15:59:00,8.133,8.133,8.011,8.041,450000.0
2005-11-18 16:00:00,8.084,8.088,7.965,8.073,500000.0
2005-11-18 16:01:00,8.111,8.111,7.99,7.99,400000.0
2005-11-18 16:02:00,8.011,8.14,8.011,8.093,550000.0
2005-11-18 16:03:00,8.133,8.133,8.016,8.074,450000.0
2005-11-18 16:04:00,8.014,8.153,7.968,8.089,550000.0
2005-11-18 16:05:00,8.026,8.138,8.004,8.015,550000.0
2005-11-18 16:06:00,8.025,8.126,7.985,8.093,350000.0
2005-11-18 16:07:00,8.032,8.144,8.017,8.017,500000.0
2005-11-18 16:08:00,7.985,8.097,7.985,8.037,550000.0
2005-11-18 16:09:00,8.004,8.12,7.996,8.12,350000.0
2005-11-18 16:10:00,8.102,8.152,8.016,8.122,500000.0
2005-11-18 16:11:00,7.984,8.096,7.962,7.963,500000.0
2005-11-18 16:12:00,8.028,8.078,7.994,8.034,350000.0
2005-11-18 16:13:00,8.033,8.131,8.033,8.131,450000.0
2005-11-18 16:14:00,8.132,8.132,8.014,8.058,500000.0
2005-11-18 16:15:00,8.126,8.138,7.972,7.972,350000.0
2005-11-18 16:16:00,8.044,8.112,7.988,8.082,550000.0
2005-11-18 16:17:00,8.076,8.121,7.99,7.99,350000.0
2005-11-18 16:18:00,8.082,8.127,7.975,8.083,400000.0
2005-11-18 16:19:00,8.094,8.094,7.982,8.028,400000.0
2005-11-18 16:20:00,8.103,8.103,7.948,7.984,550000.0
2005-11-18 16:21:00,8.023,8.123,7.976,8.078,500000.0
2005-11-18 16:22:00,8.063,8.068,7.975,8.027,450000.0
2005-11-18 16:23:00,7.995,8.103,7.992,7.992,400000.0
2005-11-18 16:24:00,8.061,8.109,7.962,8.103,550000.0
2005-11-18 16:25:00,8.089,8.115,8.044,8.115,350000.0
2005-11-18 16:26:00,8.078,8.11,7.977,7.977,550000.0
2005-11-18 16:27:00,8.088,8.106,7.963,7.963,500000.0
2005-11-18 16:28:00,8.112,8.112,8.02,8.033,400000.0
2005-11-18 16:29:00,7.966,8.106,7.966,8.024,350000.0
2005-11-18 16:30:00,8.023,8.131,7.989,8.074,550000.0
2005-11-18 16:31:00,8.025,8.141,7.999,8.031,400000.0
2005-11-18 16:32:00,8.012,8.109,7.987,8.109,300000.0
2005-11-18 16:33:00,8.005,8.106,8.0,8.024,350000.0
2005-11-18 16:34:00,8.045,8.105,8.005,8.105,350000.0
2005-11-18 16:35:00,8.022,8.111,7.935,7.992,500000.0
2005-11-18 16:36:00,8.09,8.09,7.98,7.996,500000.0
2005-11-18 16:37:00,8.089,8.089,7.994,8.0,500000.0
2005-11-18 16:38:00,7.928,8.043,7.926,7.947,450000.0
2005-11-18 16:39:00,8.012,8.084,8.0,8.078,500000.0
2005-11-18 16:40:00,8.006,8.062,7.986,7.986,350000.0
2005-11-18 16:41:00,7.957,8.058,7.957,7.983,350000.0
2005-11-18 16:42:00,7.982,8.083,7.967,8.08,500000.0
2005-11-18 16:43:00,7.939,8.056,7.939,7.991,350000.0
2005-11-18 16:44:00,8.049,8.049,7.915,7.915,400000.0
2005-11-18 16:45:00,7.916,8.001,7.912,7.967,400000.0
2005-11-18 16:46:00,7.971,8.035,7.96,8.029,350000.0
2005-11-18 16:47:00,7.963,8.063,7.921,7.966,600000.0
2005-11-18 16:48:00,8.04,8.072,7.97,8.028,500000.0
2005-11-18 16:49:00,8.031,8.061,7.937,7.937,450000.0
2005-11-18 16:50:00,8.027,8.037,7.984,7.986,450000.0
2005-11-18 16:51:00,8.083,8.089,7.934,7.934,400000.0
2005-11-18 16:52:00,7.953,8.063,7.943,8.063,450000.0
2005-11-18 16:53:00,7.991,8.081,7.96,7.996,350000.0
2005-11-18 16:54:00,7.978,8.049,7.929,7.947,450000.0
2005-11-18 16:55:00,8.037,8.071,7.939,7.988,550000.0
2005-11-18 16:56:00,7.992,8.075,7.955,7.962,400000.0
2005-11-18 16:57:00,7.982,8.089,7.97,7.97,300000.0
2005-11-18 16:58:00,7.984,8.106,7.979,8.04,500000.0
2005-11-18 16:59:00,7.994,8.08,7.972,7.98,400000.0
2005-11-18 17:00:00,8.086,8.086,7.955,7.955,350000.0
2005-11-18 17:01:00,7.996,8.094,7.948,8.004,500000.0
2005-11-18 17:02:00,8.008,8.088,7.998,8.038,400000.0
2005-11-18 17:03:00,8.001,8.075,7.951,8.031,500000.0
2005-11-18 17:04:00,7.998,8.072,7.952,8.01,350000.0
2005-11-18 17:05:00,8.073,8.082,7.968,8.055,400000.0
2005-11-18 17:06:00,8.093,8.093,7.905,8.032,350000.0
2005-11-18 17:07:00,8.048,8.077,7.952,8.005,500000.0
2005-11-18 17:08:00,7.951,8.089,7.951,8.023,500000.0
2005-11-18 17:09:00,8.038,8.081,7.95,7.996,300000.0
2005-11-18 17:10:00,8.058,8.095,8.01,8.062,350000.0
2005-11-18 17:11:00,8.08,8.08,7.922,7.951,400000.0
2005-11-18 17:12:00,8.045,8.1,8.01,8.019,400000.0
2005-11-18 17:13:00,8.016,8.107,7.978,8.101,450000.0
2005-11-18 17:14:00,8.036,8.122,7.981,8.071,550000.0
2005-11-18 17:15:00,7.981,8.089,7.957,8.028,350000.0
2005-11-18 17:16:00,8.077,8.077,7.943,8.025,450000.0
2005-11-18 17:18:00,8.106,8.13,8.027,8.106,450000.0
2005-11-18 17:19:00,7.987,8.163,7.981,8.098,450000.0
2005-11-18 17:20:00,8.048,8.107,7.978,7.987,400000.0
2005-11-18 17:21:00,8.018,8.075,7.995,8.075,400000.0
2005-11-18 17:22:00,8.023,8.11,7.991,8.089,400000.0
2005-11-18 17:23:00,8.01,8.114,7.997,8.07,750000.0
2005-11-18 17:24:00,8.074,8.087,7.994,8.008,350000.0
2005-11-18 17:25:00,8.078,8.109,7.999,8.109,400000.0
2005-11-18 17:27:00,8.076,8.11,7.996,8.081,400000.0
2005-11-18 17:28:00,8.049,8.145,8.011,8.019,550000.0
2005-11-18 17:29:00,8.011,8.137,8.011,8.126,500000.0
2005-11-18 17:30:00,7.993,8.164,7.993,8.131,450000.0
2005-11-18 17:31:00,8.078,8.167,8.023,8.093,600000.0
2005-11-18 17:32:00,8.007,8.1,7.997,8.063,400000.0
2005-11-18 17:33:00,8.044,8.071,7.952,8.071,400000.0
2005-11-18 17:35:00,8.05,8.107,7.985,8.046,500000.0
2005-11-18 17:36:00,8.069,8.116,7.984,8.101,450000.0
2005-11-18 17:37:00,8.087,8.087,7.933,8.038,550000.0
2005-11-18 17:38:00,8.029,8.093,7.997,8.029,400000.0
2005-11-18 17:39:00,8.072,8.082,7.981,8.003,350000.0
2005-11-18 17:40:00,8.004,8.086,8.001,8.086,500000.0
2005-11-18 17:41:00,8.073,8.077,8.003,8.063,400000.0
2005-11-18 17:42:00,7.997,8.127,7.993,8.087,500000.0
2005-11-18 17:43:00,8.104,8.116,7.968,8.003,400000.0
2005-11-18 17:44:00,8.086,8.097,7.991,8.067,450000.0
2005-11-18 17:45:00,8.037,8.16,8.027,8.051,550000.0
2005-11-18 17:46:00,8.077,8.122,8.036,8.046,400000.0
2005-11-18 17:47:00,8.083,8.085,7.957,8.018,400000.0
2005-11-18 17:48:00,8.093,8.101,8.008,8.101,400000.0
2005-11-18 17:49:00,8.05,8.096,8.005,8.063,350000.0
2005-11-18 17:50:00,8.063,8.063,7.953,7.953,550000.0
2005-11-18 17:51:00,7.998,8.049,7.936,7.99,550000.0
2005-11-18 17:52:00,8.063,8.116,7.964,7.967,350000.0
2005-11-18 17:53:00,8.047,8.098,8.014,8.014,500000.0
2005-11-18 17:54:00,8.014,8.101,7.971,8.101,350000.0
2005-11-18 17:55:00,8.006,8.104,7.995,8.064,350000.0
2005-11-18 17:56:00,7.958,8.062,7.939,7.997,400000.0
2005-11-18 17:57:00,8.048,8.048,7.974,8.027,400000.0
2005-11-18 17:58:00,8.05,8.062,7.98,8.027,450000.0
2005-11-18 17:59:00,7.981,8.093,7.981,8.093,350000.0
2005-11-18 18:00:00,7.982,8.098,7.962,8.05,350000.0
2005-11-18 18:01:00,8.039,8.095,7.951,8.02,450000.0
2005-11-18 18:02:00,7.999,8.096,7.999,8.079,500000.0
2005-11-18 18:03:00,8.047,8.08,8.009,8.058,350000.0
2005-11-18 18:04:00,8.118,8.12,7.97,8.036,400000.0
2005-11-18 18:05:00,8.038,8.127,8.011,8.127,550000.0
2005-11-18 18:06:00,8.059,8.127,7.991,7.991,450000.0
2005-11-18 18:07:00,8.127,8.127,7.994,8.109,400000.0
2005-11-18 18:08:00,8.058,8.082,7.992,8.031,350000.0
2005-11-18 18:09:00,8.03,8.072,7.988,8.007,350000.0
2005-11-18 18:10:00,8.063,8.068,8.013,8.042,200000.0
2005-11-18 18:11:00,7.997,8.082,7.954,8.059,450000.0
2005-11-18 18:12:00,8.039,8.1,7.971,7.971,450000.0
2005-11-18 18:13:00,8.013,8.104,7.982,8.03,450000.0
2005-11-18 18:14:00,7.995,8.11,7.995,8.08,400000.0
2005-11-18 18:15:00,7.953,8.069,7.931,8.057,400000.0
2005-11-18 18:16:00,7.962,8.084,7.959,7.959,400000.0
2005-11-18 18:17:00,8.077,8.077,7.987,7.987,500000.0
2005-11-18 18:18:00,8.043,8.152,7.986,7.986,500000.0
2005-11-18 18:19:00,8.003,8.097,7.963,7.967,500000.0
2005-11-18 18:20:00,8.003,8.103,7.964,8.049,400000.0
2005-11-18 18:21:00,8.025,8.115,8.009,8.065,550000.0
2005-11-18 18:22:00,7.96,8.059,7.96,8.0,400000.0
2005-11-18 18:23:00,8.081,8.093,8.007,8.086,400000.0
2005-11-18 18:24:00,8.083,8.083,7.978,8.071,400000.0
2005-11-18 18:25:00,7.983,8.076,7.939,7.97,500000.0
2005-11-18 18:26:00,7.975,8.053,7.926,8.053,550000.0
2005-11-18 18:27:00,8.054,8.054,7.95,7.987,250000.0
2005-11-18 18:28:00,8.013,8.019,7.9,8.019,350000.0
2005-11-18 18:29:00,7.986,8.065,7.981,8.065,350000.0
2005-11-18 18:32:00,7.962,8.048,7.91,7.959,450000.0
2005-11-18 18:38:00,8.024,8.042,7.926,7.992,450000.0
2005-11-18 18:39:00,8.044,8.071,7.978,8.042,400000.0
2005-11-18 18:51:00,8.013,8.034,7.923,7.946,450000.0
2005-11-18 18:52:00,8.02,8.112,7.964,8.062,550000.0
2005-11-18 18:56:00,8.03,8.064,7.941,7.963,400000.0
2005-11-18 18:57:00,8.04,8.051,7.923,7.923,900000.0
2005-11-18 18:58:00,7.986,8.062,7.969,8.021,450000.0
2005-11-18 18:59:00,7.961,8.024,7.946,7.986,600000.0
2005-11-18 19:00:00,8.047,8.082,7.934,8.058,650000.0
2005-11-18 19:01:00,8.004,8.031,7.893,7.983,900000.0
2005-11-18 19:02:00,7.979,8.038,7.931,8.025,800000.0
2005-11-18 19:03:00,8.008,8.039,7.889,8.039,800000.0
2005-11-18 19:04:00,7.947,8.043,7.934,7.955,500000.0
2005-11-18 19:05:00,7.948,8.048,7.948,8.011,450000.0
2005-11-18 19:06:00,7.936,7.993,7.876,7.943,750000.0
2005-11-18 19:07:00,7.975,8.006,7.906,7.944,500000.0
2005-11-18 19:08:00,7.957,8.048,7.934,7.934,500000.0
2005-11-18 19:09:00,7.92,8.124,7.92,7.972,900000.0
2005-11-18 19:10:00,7.945,8.019,7.889,7.989,300000.0
2005-11-18 19:11:00,7.964,8.044,7.914,7.93,550000.0
2005-11-18 19:12:00,7.936,8.028,7.936,7.985,600000.0
2005-11-18 19:13:00,7.932,8.009,7.866,7.994,750000.0
2005-11-18 19:14:00,7.892,8.023,7.892,8.023,800000.0
2005-11-18 19:15:00,7.969,8.082,7.932,8.062,800000.0
2005-11-18 19:16:00,8.004,8.039,7.901,7.999,800000.0
2005-11-18 19:17:00,7.995,8.027,7.938,8.019,350000.0
2005-11-18 19:18:00,7.908,8.022,7.862,7.987,600000.0
2005-11-18 19:19:00,8.024,8.054,7.926,8.034,700000.0
2005-11-18 19:20:00,7.916,8.013,7.907,7.921,350000.0
2005-11-18 19:21:00,7.952,8.041,7.908,8.001,400000.0
2005-11-18 19:22:00,8.003,8.026,7.89,7.975,800000.0
2005-11-18 19:23:00,7.998,8.014,7.901,7.901,450000.0
2005-11-18 19:24:00,7.927,8.012,7.909,7.92,550000.0
2005-11-18 19:25:00,7.892,7.983,7.88,7.899,400000.0
2005-11-18 19:26:00,7.904,8.027,7.884,7.898,450000.0
2005-11-18 19:27:00,7.962,8.025,7.92,7.991,500000.0
2005-11-18 19:29:00,7.964,8.048,7.932,7.969,400000.0
2005-11-18 19:30:00,8.058,8.074,7.927,7.994,950000.0
2005-11-18 19:31:00,7.92,8.035,7.891,7.988,800000.0
2005-11-18 19:32:00,7.99,8.01,7.909,7.942,700000.0
2005-11-18 19:33:00,7.926,8.039,7.915,8.026,350000.0
2005-11-18 19:34:00,7.999,8.04,7.906,7.906,500000.0
2005-11-18 19:35:00,7.991,8.044,7.896,8.002,750000.0
2005-11-18 19:36:00,8.073,8.111,7.963,8.016,650000.0
2005-11-18 19:37:00,8.05,8.078,7.937,8.041,550000.0
2005-11-18 19:39:00,8.022,8.058,7.927,8.036,400000.0
2005-11-18 19:40:00,7.998,8.059,7.931,7.931,350000.0
2005-11-18 19:41:00,8.017,8.046,7.932,8.046,700000.0
2005-11-18 19:42:00,7.951,8.039,7.907,8.039,250000.0
2005-11-18 19:43:00,8.042,8.042,7.916,7.935,250000.0
2005-11-18 19:44:00,7.995,8.045,7.921,8.0,550000.0
2005-11-18 19:45:00,7.978,8.036,7.978,8.028,250000.0
2005-11-18 19:46:00,8.028,8.028,7.938,7.938,300000.0
2005-11-18 19:47:00,8.037,8.066,7.968,8.037,450000.0
2005-11-18 19:48:00,8.018,8.036,7.925,7.932,500000.0
2005-11-18 19:49:00,7.969,8.031,7.893,7.996,400000.0
2005-11-18 19:50:00,8.008,8.019,7.906,8.001,400000.0
2005-11-18 19:52:00,8.03,8.083,7.97,8.061,850000.0
2005-11-18 19:53:00,8.069,8.069,7.916,7.925,650000.0
2005-11-18 19:54:00,8.01,8.056,7.958,7.96,500000.0
2005-11-18 19:55:00,7.935,8.075,7.931,8.016,950000.0
2005-11-18 19:56:00,8.007,8.067,7.928,8.018,650000.0
2005-11-18 19:57:00,7.893,8.034,7.859,7.911,550000.0
2005-11-18 19:58:00,7.932,8.076,7.932,8.017,550000.0
2005-11-18 19:59:00,7.967,8.065,7.933,8.015,650000.0
2005-11-18 20:00:00,8.021,8.025,7.899,7.955,350000.0
2005-11-18 20:01:00,8.009,8.05,7.928,8.01,350000.0
2005-11-18 20:03:00,8.004,8.014,7.913,8.011,450000.0
2005-11-18 20:04:00,8.032,8.047,7.931,8.047,550000.0
2005-11-18 20:05:00,8.023,8.055,7.883,8.022,950000.0
2005-11-18 20:06:00,7.942,8.09,7.941,7.947,800000.0
2005-11-18 20:07:00,7.963,8.057,7.963,8.018,300000.0
2005-11-18 20:08:00,7.894,8.051,7.894,7.982,500000.0
2005-11-18 20:09:00,7.97,8.062,7.93,8.018,300000.0
2005-11-18 20:10:00,8.044,8.044,7.94,7.974,450000.0
2005-11-18 20:11:00,7.958,8.012,7.949,7.961,750000.0
2005-11-18 20:12:00,8.016,8.036,7.929,7.929,550000.0
2005-11-18 20:13:00,7.975,8.034,7.904,8.009,450000.0
2005-11-18 20:14:00,7.957,8.058,7.947,7.947,300000.0
2005-11-18 20:15:00,7.943,8.051,7.943,7.957,650000.0
2005-11-18 20:16:00,7.967,8.028,7.967,8.014,350000.0
2005-11-18 20:17:00,8.053,8.053,7.921,7.971,450000.0
2005-11-18 20:18:00,8.069,8.069,7.958,7.958,400000.0
2005-11-18 20:19:00,7.999,8.044,7.907,8.044,350000.0
2005-11-18 20:20:00,8.042,8.042,7.916,7.946,750000.0
2005-11-18 20:21:00,8.039,8.054,7.935,8.054,400000.0
2005-11-18 20:22:00,8.026,8.047,7.898,8.043,850000.0
2005-11-18 20:23:00,7.92,8.079,7.92,8.079,850000.0
2005-11-18 20:24:00,8.056,8.056,7.977,8.031,500000.0
2005-11-18 20:25:00,7.956,8.041,7.884,8.029,850000.0
2005-11-18 20:26:00,8.012,8.031,7.9,7.965,550000.0
2005-11-18 20:27:00,7.961,8.036,7.91,7.997,1200000.0
2005-11-18 20:28:00,7.983,8.023,7.913,8.023,750000.0
2005-11-18 20:29:00,8.002,8.033,7.947,8.033,400000.0
2005-11-18 20:30:00,7.993,8.043,7.951,7.951,350000.0
2005-11-18 20:31:00,8.009,8.028,7.956,8.012,550000.0
2005-11-18 20:33:00,7.997,7.997,7.896,7.935,200000.0
2005-11-18 20:34:00,7.925,7.993,7.924,7.993,150000.0
2005-11-18 20:35:00,7.897,7.993,7.89,7.986,300000.0
2005-11-18 20:37:00,8.037,8.041,7.912,8.023,700000.0
2005-11-18 20:40:00,7.975,8.034,7.925,7.96,350000.0
2005-11-18 20:41:00,8.049,8.049,7.975,7.994,500000.0
2005-11-18 20:45:00,8.033,8.046,7.928,8.033,250000.0
2005-11-18 20:47:00,8.026,8.026,7.941,7.974,200000.0
2005-11-18 20:57:00,8.014,8.014,7.915,7.953,200000.0
2005-11-18 20:59:00,7.949,8.016,7.949,7.993,250000.0
2005-11-18 21:01:00,8.036,8.036,7.951,7.985,200000.0
2005-11-18 21:07:00,8.023,8.023,7.923,7.963,200000.0
2005-11-18 21:09:00,8.036,8.036,7.951,7.985,200000.0
2005-11-18 21:13:00,8.023,8.023,7.924,7.963,200000.0
2005-11-18 21:19:00,7.913,8.007,7.871,8.007,350000.0
2005-11-18 21:23:00,7.958,8.039,7.958,8.039,200000.0
2005-11-18 21:29:00,8.016,8.016,7.915,7.955,200000.0
2005-11-18 21:31:00,8.027,8.027,7.943,7.975,200000.0
2005-11-18 21:53:00,8.016,8.016,7.915,7.954,200000.0
2005-11-18 22:02:00,8.027,8.027,7.943,7.975,200000.0
2005-11-18 22:06:00,8.036,8.036,7.951,7.985,200000.0
2005-11-18 22:11:00,8.025,8.025,7.925,7.964,200000.0
2005-11-18 22:25:00,8.036,8.036,7.952,7.985,200000.0
2005-11-18 22:30:00,8.023,8.023,7.923,7.963,200000.0
2005-11-18 22:33:00,7.939,8.017,7.939,8.017,150000.0
2005-11-18 22:45:00,8.027,8.027,7.927,7.965,200000.0
2005-11-18 22:56:00,8.024,8.047,7.965,7.996,300000.0
2005-11-18 23:08:00,8.063,8.063,7.995,8.003,300000.0
2005-11-18 23:12:00,8.042,8.042,7.934,7.934,150000.0
2005-11-18 23:14:00,7.995,7.995,7.895,7.934,200000.0
2005-11-18 23:19:00,8.003,8.003,7.919,7.953,200000.0
2005-11-18 23:31:00,8.014,8.014,7.93,7.964,200000.0
2005-11-18 23:37:00,8.003,8.003,7.903,7.943,200000.0
2005-11-18 23:46:00,7.983,7.983,7.981,7.981,100000.0
2005-11-21 00:00:00,7.969,8.03,7.95,7.95,300000.0
2005-11-21 00:03:00,8.005,8.034,7.901,7.952,500000.0
2005-11-21 00:11:00,7.993,7.993,7.991,7.991,100000.0
2005-11-21 00:24:00,7.927,7.938,7.927,7.938,100000.0
2005-11-21 00:30:00,7.964,8.042,7.9,7.97,400000.0
2005-11-21 00:42:00,7.997,7.997,7.896,7.935,200000.0
2005-11-21 00:45:00,8.006,8.006,7.922,7.954,200000.0
2005-11-21 01:03:00,7.997,7.997,7.896,7.935,200000.0
2005-11-21 01:15:00,8.006,8.006,7.923,7.955,200000.0
2005-11-21 01:18:00,7.927,7.992,7.927,7.992,100000.0
2005-11-21 01:26:00,8.009,8.009,7.929,7.94,250000.0
2005-11-21 01:31:00,7.967,8.042,7.967,8.042,100000.0
2005-11-21 01:34:00,7.927,8.033,7.892,7.996,400000.0
2005-11-21 01:41:00,7.982,8.016,7.876,7.917,350000.0
2005-11-21 01:54:00,8.016,8.016,7.931,7.965,200000.0
2005-11-21 01:55:00,7.951,8.011,7.951,7.955,150000.0
2005-11-21 01:56:00,7.954,8.049,7.954,8.022,300000.0
2005-11-21 02:02:00,7.93,8.013,7.928,7.948,450000.0
2005-11-21 02:03:00,8.033,8.04,7.912,7.988,300000.0
2005-11-21 02:05:00,8.007,8.007,7.927,7.963,200000.0
2005-11-21 02:07:00,7.971,8.066,7.96,7.96,250000.0
2005-11-21 02:10:00,7.994,7.994,7.895,7.934,200000.0
2005-11-21 02:12:00,8.005,8.005,7.931,7.969,200000.0
2005-11-21 02:15:00,7.963,8.068,7.946,8.068,600000.0
2005-11-21 02:16:00,7.977,8.052,7.925,7.925,400000.0
2005-11-21 02:18:00,7.931,8.04,7.93,8.01,400000.0
2005-11-21 02:19:00,8.05,8.114,7.96,7.96,350000.0
2005-11-21 02:22:00,8.009,8.009,7.903,7.965,400000.0
2005-11-21 02:27:00,7.927,8.019,7.924,7.967,400000.0
2005-11-21 02:31:00,7.976,8.037,7.955,8.007,400000.0
2005-11-21 02:32:00,7.93,7.961,7.929,7.957,300000.0
2005-11-21 02:34:00,8.011,8.037,7.945,7.945,200000.0
2005-11-21 02:35:00,8.018,8.025,7.928,7.985,400000.0
2005-11-21 02:36:00,8.014,8.014,7.944,7.944,150000.0
2005-11-21 02:37:00,8.062,8.062,7.958,8.012,300000.0
2005-11-21 02:40:00,8.006,8.006,7.901,7.937,200000.0
2005-11-21 02:42:00,8.008,8.008,7.927,7.963,200000.0
2005-11-21 02:45:00,7.936,8.061,7.93,7.93,500000.0
2005-11-21 02:48:00,8.018,8.018,7.939,7.973,200000.0
2005-11-21 02:53:00,7.927,8.016,7.927,7.998,150000.0
2005-11-21 02:54:00,7.95,8.064,7.937,8.007,350000.0
2005-11-21 02:55:00,7.925,7.992,7.894,7.894,250000.0
2005-11-21 02:56:00,7.98,7.98,7.877,7.877,200000.0
2005-11-21 02:57:00,7.994,7.994,7.988,7.988,100000.0
2005-11-21 02:58:00,7.882,7.967,7.876,7.967,400000.0
2005-11-21 03:00:00,7.941,8.05,7.91,7.999,650000.0
2005-11-21 03:01:00,7.975,8.012,7.873,7.929,500000.0
2005-11-21 03:02:00,7.957,8.073,7.934,8.006,400000.0
2005-11-21 03:03:00,7.991,8.015,7.889,8.009,800000.0
2005-11-21 03:04:00,8.014,8.014,7.922,7.922,400000.0
2005-11-21 03:05:00,7.985,8.027,7.88,7.908,400000.0
2005-11-21 03:07:00,7.987,7.987,7.902,7.935,200000.0
2005-11-21 03:08:00,7.985,7.985,7.893,7.893,100000.0
2005-11-21 03:11:00,7.983,8.019,7.927,7.989,500000.0
2005-11-21 03:14:00,7.974,7.999,7.879,7.972,400000.0
2005-11-21 03:15:00,7.991,8.028,7.891,8.028,750000.0
2005-11-21 03:17:00,7.985,7.985,7.886,7.924,200000.0
2005-11-21 03:21:00,7.993,7.993,7.91,7.943,200000.0
2005-11-21 03:24:00,7.964,8.026,7.92,7.929,400000.0
2005-11-21 03:25:00,7.917,7.948,7.889,7.924,250000.0
2005-11-21 03:28:00,7.915,7.969,7.912,7.943,250000.0
2005-11-21 03:29:00,7.934,8.014,7.889,8.014,550000.0
2005-11-21 03:30:00,7.905,8.0,7.905,7.976,350000.0
2005-11-21 03:32:00,8.001,8.043,7.927,8.006,400000.0
2005-11-21 03:33:00,7.912,8.03,7.912,7.955,600000.0
2005-11-21 03:35:00,8.023,8.023,7.917,8.008,400000.0
2005-11-21 03:37:00,7.893,8.008,7.89,7.981,550000.0
2005-11-21 03:38:00,7.98,7.995,7.863,7.959,400000.0
2005-11-21 03:39:00,7.992,7.992,7.911,7.919,400000.0
2005-11-21 03:42:00,7.891,7.986,7.891,7.951,250000.0
2005-11-21 03:46:00,7.972,8.007,7.886,7.973,400000.0
2005-11-21 03:48:00,7.917,8.021,7.916,7.916,400000.0
2005-11-21 03:49:00,7.977,7.986,7.909,7.976,300000.0
2005-11-21 03:50:00,7.9,7.987,7.9,7.913,200000.0
2005-11-21 03:53:00,7.937,8.055,7.9,7.9,700000.0
2005-11-21 03:54:00,7.985,7.985,7.93,7.93,200000.0
2005-11-21 03:55:00,7.9,7.997,7.871,7.938,600000.0
2005-11-21 03:56:00,8.006,8.032,7.949,7.949,450000.0
2005-11-21 03:59:00,7.99,7.99,7.891,7.928,250000.0
2005-11-21 04:01:00,7.987,8.016,7.893,7.991,450000.0
2005-11-21 04:02:00,7.906,8.033,7.906,7.944,450000.0
2005-11-21 04:08:00,7.983,7.983,7.884,7.923,200000.0
2005-11-21 04:10:00,7.89,7.978,7.889,7.978,450000.0
2005-11-21 04:11:00,7.949,7.949,7.94,7.94,100000.0
2005-11-21 04:12:00,7.955,7.99,7.917,7.928,450000.0
2005-11-21 04:16:00,7.994,7.994,7.882,7.934,350000.0
2005-11-21 04:19:00,7.968,8.024,7.945,7.966,350000.0
2005-11-21 04:20:00,7.908,8.024,7.908,8.024,100000.0
2005-11-21 04:22:00,7.939,8.037,7.911,7.947,500000.0
2005-11-21 04:23:00,8.028,8.028,7.912,7.912,250000.0
2005-11-21 04:24:00,8.015,8.049,7.922,7.997,550000.0
2005-11-21 04:26:00,7.881,7.995,7.881,7.918,200000.0
2005-11-21 04:27:00,7.955,8.033,7.955,8.033,250000.0
2005-11-21 04:28:00,7.935,8.018,7.909,7.99,250000.0
2005-11-21 04:29:00,7.93,7.98,7.902,7.933,350000.0
2005-11-21 04:30:00,7.921,7.999,7.921,7.991,250000.0
2005-11-21 04:31:00,7.956,8.013,7.896,7.922,550000.0
2005-11-21 04:32:00,8.04,8.04,7.954,8.01,450000.0
2005-11-21 04:33:00,7.922,7.996,7.875,7.918,500000.0
2005-11-21 04:34:00,7.927,7.947,7.892,7.912,300000.0
2005-11-21 04:37:00,7.993,7.993,7.91,7.943,200000.0
2005-11-21 04:39:00,7.911,8.048,7.911,7.995,850000.0
2005-11-21 04:40:00,7.953,8.005,7.92,8.005,300000.0
2005-11-21 04:41:00,7.999,7.999,7.91,7.967,250000.0
2005-11-21 04:43:00,7.923,8.0,7.9,7.933,250000.0
2005-11-21 04:47:00,7.926,8.002,7.874,7.884,400000.0
2005-11-21 04:48:00,7.896,7.953,7.885,7.907,250000.0
2005-11-21 04:49:00,7.999,8.022,7.891,7.99,400000.0
2005-11-21 04:50:00,7.947,8.031,7.899,8.031,450000.0
2005-11-21 04:51:00,7.903,7.979,7.863,7.94,350000.0
2005-11-21 04:52:00,8.032,8.032,7.902,7.902,700000.0
2005-11-21 04:54:00,7.947,8.076,7.909,7.934,450000.0
2005-11-21 04:56:00,7.914,7.997,7.914,7.997,300000.0
2005-11-21 04:57:00,7.983,8.023,7.918,7.991,400000.0
2005-11-21 04:59:00,7.95,7.99,7.91,7.921,300000.0
2005-11-21 05:01:00,7.987,7.987,7.886,7.925,200000.0
2005-11-21 05:05:00,7.928,7.983,7.9,7.937,250000.0
2005-11-21 05:12:00,8.021,8.021,7.875,7.875,550000.0
2005-11-21 05:14:00,7.975,8.031,7.893,8.024,700000.0
2005-11-21 05:15:00,7.931,8.049,7.925,8.034,500000.0
2005-11-21 05:19:00,7.998,8.005,7.906,7.968,300000.0
2005-11-21 05:20:00,7.91,8.011,7.907,7.991,450000.0
2005-11-21 05:21:00,7.98,8.02,7.929,7.932,450000.0
2005-11-21 05:22:00,7.908,8.012,7.908,7.97,200000.0
2005-11-21 05:23:00,8.024,8.024,7.875,7.875,350000.0
2005-11-21 05:31:00,8.0,8.002,7.92,7.976,500000.0
2005-11-21 05:32:00,7.957,8.03,7.91,7.926,350000.0
2005-11-21 05:33:00,7.995,8.01,7.935,8.01,400000.0
2005-11-21 05:34:00,7.937,8.05,7.907,7.994,550000.0
2005-11-21 05:36:00,7.94,8.006,7.889,7.945,550000.0
2005-11-21 05:37:00,8.036,8.036,7.89,7.948,300000.0
2005-11-21 05:39:00,7.978,8.021,7.901,7.952,500000.0
2005-11-21 05:41:00,7.961,8.052,7.914,7.951,550000.0
2005-11-21 05:43:00,8.003,8.005,7.903,7.903,350000.0
2005-11-21 05:44:00,8.046,8.046,7.964,8.045,300000.0
2005-11-21 05:45:00,7.972,7.977,7.972,7.977,100000.0
2005-11-21 05:46:00,7.931,8.008,7.931,7.951,350000.0
2005-11-21 05:47:00,8.001,8.021,7.902,7.942,500000.0
2005-11-21 05:48:00,7.947,8.075,7.914,8.054,500000.0
2005-11-21 05:49:00,7.999,8.037,7.964,8.033,350000.0
2005-11-21 05:50:00,8.008,8.019,7.937,8.019,250000.0
2005-11-21 05:51:00,7.929,8.019,7.922,8.003,650000.0
2005-11-21 05:52:00,8.029,8.043,7.91,7.939,550000.0
2005-11-21 05:53:00,7.893,8.006,7.863,7.907,400000.0
2005-11-21 05:54:00,7.959,8.017,7.911,7.911,500000.0
2005-11-21 05:55:00,7.95,8.045,7.926,8.016,450000.0
2005-11-21 05:56:00,8.017,8.057,7.916,7.942,500000.0
2005-11-21 05:57:00,7.96,8.011,7.905,7.905,350000.0
2005-11-21 05:58:00,7.921,7.997,7.92,7.953,450000.0
2005-11-21 05:59:00,7.988,8.017,7.888,7.888,450000.0
2005-11-21 06:00:00,7.976,8.033,7.912,7.912,550000.0
2005-11-21 06:02:00,7.946,8.055,7.946,7.947,200000.0
2005-11-21 06:03:00,8.019,8.021,7.928,7.928,150000.0
2005-11-21 06:05:00,8.045,8.049,7.906,7.906,400000.0
2005-11-21 06:06:00,7.95,8.019,7.912,7.912,300000.0
2005-11-21 06:07:00,7.904,8.042,7.904,7.937,450000.0
2005-11-21 06:09:00,7.994,8.027,7.896,7.948,700000.0
2005-11-21 06:10:00,7.902,8.032,7.896,7.949,650000.0
2005-11-21 06:11:00,8.038,8.061,7.953,8.048,400000.0
2005-11-21 06:12:00,7.983,8.03,7.91,7.973,350000.0
2005-11-21 06:13:00,8.002,8.057,7.955,8.044,750000.0
2005-11-21 06:14:00,7.958,8.019,7.93,7.93,400000.0
2005-11-21 06:15:00,8.022,8.102,7.968,8.03,750000.0
2005-11-21 06:16:00,7.995,8.045,7.916,7.996,550000.0
2005-11-21 06:18:00,8.02,8.071,7.93,7.964,500000.0
2005-11-21 06:20:00,7.984,8.016,7.918,8.008,400000.0
2005-11-21 06:21:00,8.0,8.057,7.955,8.036,500000.0
2005-11-21 06:22:00,7.996,8.074,7.931,8.059,450000.0
2005-11-21 06:23:00,8.01,8.024,7.899,8.024,400000.0
2005-11-21 06:24:00,7.945,8.029,7.939,8.0,350000.0
2005-11-21 06:25:00,7.968,8.046,7.921,8.008,1150000.0
2005-11-21 06:26:00,8.008,8.02,7.924,7.924,500000.0
2005-11-21 06:27:00,8.024,8.043,7.916,8.043,600000.0
2005-11-21 06:28:00,8.017,8.045,7.939,8.043,500000.0
2005-11-21 06:29:00,7.977,8.022,7.947,7.993,450000.0
2005-11-21 06:30:00,8.059,8.076,7.948,8.043,350000.0
2005-11-21 06:31:00,7.999,8.049,7.922,7.946,950000.0
2005-11-21 06:32:00,7.994,8.097,7.963,8.042,550000.0
2005-11-21 06:33:00,7.961,8.053,7.944,8.019,750000.0
2005-11-21 06:34:00,7.99,8.047,7.989,7.989,450000.0
2005-11-21 06:36:00,7.974,8.051,7.968,8.046,350000.0
2005-11-21 06:37:00,8.047,8.053,7.915,8.053,550000.0
2005-11-21 06:38:00,7.936,8.034,7.901,8.022,500000.0
2005-11-21 06:39:00,8.026,8.055,8.026,8.055,150000.0
2005-11-21 06:41:00,8.055,8.055,7.99,8.0,300000.0
2005-11-21 06:42:00,8.011,8.049,7.909,7.909,400000.0
2005-11-21 06:43:00,8.01,8.05,7.93,7.938,350000.0
2005-11-21 06:45:00,7.978,8.091,7.949,7.949,400000.0
2005-11-21 06:46:00,8.058,8.093,7.964,8.051,500000.0
2005-11-21 06:47:00,8.069,8.095,7.955,8.068,650000.0
2005-11-21 06:48:00,7.937,8.044,7.914,7.97,500000.0
2005-11-21 06:49:00,8.045,8.051,7.898,8.051,250000.0
2005-11-21 06:50:00,8.026,8.04,7.916,8.012,500000.0
2005-11-21 06:52:00,8.041,8.083,7.958,7.984,700000.0
2005-11-21 06:53:00,7.997,8.055,7.955,7.974,500000.0
2005-11-21 06:54:00,8.062,8.072,7.923,8.008,750000.0
2005-11-21 06:55:00,8.007,8.062,8.004,8.018,350000.0
2005-11-21 06:56:00,8.06,8.06,7.948,7.948,100000.0
2005-11-21 06:57:00,8.02,8.02,7.96,7.96,100000.0
2005-11-21 06:58:00,8.054,8.057,7.939,7.977,500000.0
2005-11-21 06:59:00,7.927,8.084,7.927,8.041,350000.0
2005-11-21 07:00:00,8.04,8.067,7.98,7.98,450000.0
2005-11-21 07:01:00,7.936,8.021,7.936,8.021,300000.0
2005-11-21 07:02:00,7.951,8.097,7.91,8.033,350000.0
2005-11-21 07:03:00,8.048,8.048,7.882,7.975,850000.0
2005-11-21 07:04:00,7.989,8.072,7.955,8.072,550000.0
2005-11-21 07:05:00,7.982,8.077,7.954,7.984,350000.0
2005-11-21 07:06:00,8.021,8.05,7.923,7.923,500000.0
2005-11-21 07:07:00,8.04,8.065,7.965,7.989,650000.0
2005-11-21 07:08:00,8.087,8.087,7.949,8.026,650000.0
2005-11-21 07:09:00,8.003,8.088,7.987,8.084,650000.0
2005-11-21 07:10:00,7.96,8.074,7.953,7.978,550000.0
2005-11-21 07:11:00,7.962,8.086,7.962,8.066,400000.0
2005-11-21 07:12:00,8.049,8.085,7.942,7.942,500000.0
2005-11-21 07:13:00,7.993,8.087,7.955,8.003,500000.0
2005-11-21 07:14:00,8.0,8.069,8.0,8.045,450000.0
2005-11-21 07:15:00,8.0,8.057,7.964,8.045,450000.0
2005-11-21 07:16:00,8.041,8.074,7.98,7.991,350000.0
2005-11-21 07:17:00,7.977,8.034,7.922,7.955,550000.0
2005-11-21 07:18:00,8.026,8.032,7.928,8.032,700000.0
2005-11-21 07:19:00,8.075,8.075,7.954,7.958,450000.0
2005-11-21 07:20:00,8.048,8.058,7.957,8.043,450000.0
2005-11-21 07:21:00,8.02,8.067,7.956,7.956,300000.0
2005-11-21 07:22:00,7.955,8.087,7.955,8.006,400000.0
2005-11-21 07:23:00,7.986,8.077,7.986,7.987,350000.0
2005-11-21 07:24:00,8.052,8.07,7.975,7.975,400000.0
2005-11-21 07:25:00,8.019,8.131,8.006,8.089,650000.0
2005-11-21 07:26:00,7.992,8.041,7.961,7.961,350000.0
2005-11-21 07:27:00,8.066,8.071,7.943,7.973,450000.0
2005-11-21 07:28:00,7.993,8.107,7.963,8.094,350000.0
2005-11-21 07:29:00,7.969,8.061,7.937,8.027,400000.0
2005-11-21 07:30:00,8.003,8.041,7.976,7.976,400000.0
2005-11-21 07:31:00,8.057,8.057,7.921,8.03,400000.0
2005-11-21 07:32:00,8.009,8.1,7.99,8.052,650000.0
2005-11-21 07:33:00,8.04,8.083,7.946,7.952,650000.0
2005-11-21 07:34:00,8.077,8.077,7.972,7.977,450000.0
2005-11-21 07:35:00,7.98,8.044,7.916,8.044,400000.0
2005-11-21 07:38:00,8.047,8.047,7.959,8.033,400000.0
2005-11-21 07:39:00,8.041,8.048,7.954,8.048,350000.0
2005-11-21 07:40:00,8.009,8.052,7.964,8.052,450000.0
2005-11-21 07:41:00,8.069,8.074,7.95,7.95,250000.0
2005-11-21 07:42:00,8.037,8.073,7.971,8.002,550000.0
2005-11-21 07:43:00,7.96,8.057,7.924,8.039,450000.0
2005-11-21 07:44:00,8.075,8.099,7.993,8.017,400000.0
2005-11-21 07:47:00,8.053,8.055,7.968,7.982,400000.0
2005-11-21 07:50:00,8.02,8.064,7.95,7.95,500000.0
2005-11-21 07:51:00,8.042,8.11,7.975,8.075,950000.0
2005-11-21 07:52:00,8.044,8.081,7.935,8.038,650000.0
2005-11-21 07:53:00,7.964,8.074,7.964,7.978,500000.0
2005-11-21 07:54:00,8.097,8.129,8.002,8.015,550000.0
2005-11-21 07:55:00,8.084,8.089,7.954,8.036,850000.0
2005-11-21 07:56:00,8.061,8.061,7.953,7.956,350000.0
2005-11-21 07:58:00,7.981,8.087,7.981,8.02,550000.0
2005-11-21 07:59:00,8.095,8.095,7.985,8.003,350000.0
2005-11-21 08:00:00,7.973,8.111,7.962,7.999,550000.0
2005-11-21 08:01:00,8.006,8.089,7.949,7.949,350000.0
2005-11-21 08:02:00,7.954,8.064,7.925,8.006,750000.0
2005-11-21 08:03:00,7.968,8.051,7.968,8.047,450000.0
2005-11-21 08:04:00,8.007,8.118,7.972,7.972,300000.0
2005-11-21 08:05:00,8.008,8.094,7.977,8.019,550000.0
2005-11-21 08:06:00,7.975,8.042,7.942,7.984,400000.0
2005-11-21 08:08:00,8.016,8.12,7.968,7.986,650000.0
2005-11-21 08:09:00,7.984,8.046,7.942,7.978,500000.0
2005-11-21 08:10:00,8.058,8.079,7.957,8.033,450000.0
2005-11-21 08:11:00,8.057,8.076,7.971,8.056,300000.0
2005-11-21 08:16:00,8.007,8.056,7.998,8.03,250000.0
2005-11-21 08:17:00,8.01,8.132,8.007,8.071,650000.0
2005-11-21 08:18:00,8.042,8.099,7.97,8.04,550000.0
2005-11-21 08:19:00,8.081,8.082,7.963,8.002,350000.0
2005-11-21 08:20:00,8.1,8.1,7.978,8.058,550000.0
2005-11-21 08:21:00,7.995,8.125,7.971,8.023,550000.0
2005-11-21 08:23:00,8.064,8.104,7.991,8.017,700000.0
2005-11-21 08:26:00,8.08,8.091,7.985,8.084,500000.0
2005-11-21 08:27:00,8.066,8.081,8.016,8.078,350000.0
2005-11-21 08:28:00,8.08,8.097,7.987,8.061,450000.0
2005-11-21 08:29:00,7.994,8.083,7.977,8.075,400000.0
2005-11-21 08:30:00,8.058,8.059,7.978,8.034,400000.0
2005-11-21 08:34:00,8.017,8.066,7.977,7.998,300000.0
2005-11-21 08:38:00,8.042,8.061,7.925,7.96,650000.0
2005-11-21 08:49:00,8.093,8.1,8.002,8.046,400000.0
2005-11-21 08:50:00,7.951,8.1,7.951,8.044,400000.0
2005-11-21 08:58:00,8.082,8.082,7.959,8.021,200000.0
2005-11-21 09:00:00,8.02,8.094,7.966,7.966,550000.0
2005-11-21 09:01:00,8.044,8.05,7.943,7.948,550000.0
2005-11-21 09:02:00,7.953,8.05,7.953,7.993,550000.0
2005-11-21 09:07:00,7.952,8.089,7.952,8.071,600000.0
2005-11-21 09:08:00,8.042,8.089,7.981,7.981,400000.0
2005-11-21 09:12:00,8.063,8.093,7.959,7.982,550000.0
2005-11-21 09:14:00,8.059,8.093,7.998,7.999,500000.0
2005-11-21 09:17:00,8.095,8.115,7.98,8.074,550000.0
2005-11-21 09:18:00,8.071,8.097,7.992,8.055,400000.0
2005-11-21 09:19:00,8.091,8.091,7.98,8.08,450000.0
2005-11-21 09:21:00,8.029,8.098,8.011,8.098,550000.0
2005-11-21 09:22:00,8.046,8.081,7.987,8.01,550000.0
2005-11-21 09:23:00,7.988,8.086,7.949,8.052,450000.0
2005-11-21 09:24:00,7.958,8.06,7.958,8.016,400000.0
2005-11-21 09:26:00,7.99,8.094,7.98,8.094,400000.0
2005-11-21 09:31:00,8.055,8.055,7.983,8.041,400000.0
2005-11-21 09:32:00,8.033,8.086,7.986,8.086,250000.0
2005-11-21 09:33:00,8.067,8.109,7.976,8.109,450000.0
2005-11-21 09:34:00,8.05,8.085,7.956,8.059,300000.0
2005-11-21 09:36:00,8.006,8.091,7.954,7.954,500000.0
2005-11-21 09:44:00,8.011,8.102,7.978,8.018,350000.0
2005-11-21 09:50:00,8.012,8.104,7.98,7.98,500000.0
2005-11-21 09:51:00,8.079,8.079,7.982,7.999,350000.0
2005-11-21 09:53:00,7.949,8.06,7.949,7.957,400000.0
2005-11-21 09:54:00,8.079,8.096,7.954,8.054,350000.0
2005-11-21 09:58:00,7.974,8.062,7.937,8.028,400000.0
2005-11-21 09:59:00,8.018,8.11,7.977,8.104,450000.0
2005-11-21 10:00:00,8.067,8.067,7.961,8.063,550000.0
2005-11-21 10:01:00,8.071,8.141,8.002,8.065,500000.0
2005-11-21 10:02:00,7.963,8.089,7.963,8.055,350000.0
2005-11-21 10:03:00,8.054,8.079,7.972,7.993,400000.0
2005-11-21 10:06:00,8.022,8.095,7.955,8.095,450000.0
2005-11-21 10:07:00,8.044,8.054,7.946,7.981,400000.0
2005-11-21 10:08:00,8.111,8.129,8.013,8.129,300000.0
2005-11-21 10:09:00,8.111,8.113,7.971,8.106,450000.0
2005-11-21 10:10:00,8.105,8.12,8.009,8.108,550000.0
2005-11-21 10:11:00,8.116,8.116,7.984,7.984,500000.0
2005-11-21 10:12:00,8.086,8.086,7.96,8.049,350000.0
2005-11-21 10:13:00,8.038,8.104,7.962,7.989,500000.0
2005-11-21 10:14:00,8.007,8.114,8.007,8.114,350000.0
2005-11-21 10:15:00,8.144,8.144,8.038,8.095,350000.0
2005-11-21 10:16:00,7.995,8.135,7.995,8.094,400000.0
2005-11-21 10:17:00,8.06,8.096,7.985,8.011,400000.0
2005-11-21 10:18:00,7.985,8.12,7.976,8.12,450000.0
2005-11-21 10:20:00,8.04,8.072,8.015,8.015,550000.0
2005-11-21 10:21:00,8.106,8.157,8.092,8.128,400000.0
2005-11-21 10:22:00,8.008,8.163,8.008,8.074,400000.0
2005-11-21 10:23:00,8.106,8.108,7.955,8.078,450000.0
2005-11-21 10:25:00,8.004,8.088,7.951,8.086,700000.0
2005-11-21 10:26:00,8.153,8.153,8.045,8.045,350000.0
2005-11-21 10:27:00,8.125,8.155,8.05,8.155,450000.0
2005-11-21 10:28:00,8.15,8.15,8.027,8.064,350000.0
2005-11-21 10:30:00,8.06,8.121,7.996,8.045,400000.0
2005-11-21 10:31:00,8.005,8.1,8.005,8.059,350000.0
2005-11-21 10:32:00,8.084,8.142,8.03,8.12,700000.0
2005-11-21 10:33:00,8.114,8.14,8.029,8.138,400000.0
2005-11-21 10:34:00,8.115,8.115,7.961,8.071,500000.0
2005-11-21 10:35:00,8.028,8.137,8.028,8.062,400000.0
2005-11-21 10:36:00,8.032,8.101,7.997,8.008,500000.0
2005-11-21 10:37:00,8.122,8.122,7.986,8.027,400000.0
2005-11-21 10:38:00,7.981,8.098,7.981,8.083,400000.0
2005-11-21 10:39:00,8.118,8.168,8.012,8.012,650000.0
2005-11-21 10:41:00,8.076,8.076,7.964,7.974,350000.0
2005-11-21 10:43:00,8.096,8.147,8.005,8.008,400000.0
2005-11-21 10:45:00,8.109,8.155,8.012,8.082,350000.0
2005-11-21 10:46:00,8.074,8.114,7.993,8.114,400000.0
2005-11-21 10:47:00,8.116,8.202,8.02,8.02,350000.0
2005-11-21 10:48:00,8.022,8.123,7.956,8.123,450000.0
2005-11-21 10:49:00,8.115,8.115,7.961,7.991,600000.0
2005-11-21 10:51:00,8.075,8.093,7.957,8.092,550000.0
2005-11-21 10:52:00,8.097,8.18,8.012,8.097,950000.0
2005-11-21 10:53:00,8.065,8.107,7.966,8.028,500000.0
2005-11-21 10:58:00,8.016,8.153,8.004,8.048,350000.0
2005-11-21 11:02:00,8.121,8.135,8.004,8.06,400000.0
2005-11-21 11:03:00,8.037,8.137,7.996,8.032,550000.0
2005-11-21 11:04:00,8.122,8.132,8.017,8.132,400000.0
2005-11-21 11:06:00,8.088,8.117,7.989,7.989,350000.0
2005-11-21 11:08:00,8.016,8.121,7.999,8.121,350000.0
2005-11-21 11:09:00,8.111,8.111,7.995,8.091,500000.0
2005-11-21 11:10:00,7.99,8.105,7.99,8.032,400000.0
2005-11-21 11:11:00,8.104,8.123,7.99,8.092,350000.0
2005-11-21 11:12:00,8.098,8.123,7.993,8.078,550000.0
2005-11-21 11:13:00,8.09,8.124,7.972,8.119,500000.0
2005-11-21 11:14:00,8.026,8.116,7.989,8.116,400000.0
2005-11-21 11:15:00,8.025,8.184,8.025,8.069,400000.0
2005-11-21 11:20:00,8.114,8.158,8.048,8.078,400000.0
2005-11-21 11:22:00,8.145,8.15,7.992,7.992,400000.0
2005-11-21 11:23:00,7.983,8.127,7.983,8.004,500000.0
2005-11-21 11:24:00,8.086,8.144,8.038,8.096,550000.0
2005-11-21 11:25:00,8.006,8.106,7.99,8.016,550000.0
2005-11-21 11:26:00,8.118,8.138,8.026,8.138,400000.0
2005-11-21 11:28:00,8.026,8.103,8.006,8.099,350000.0
2005-11-21 11:29:00,8.037,8.129,8.019,8.05,500000.0
2005-11-21 11:30:00,8.11,8.11,7.987,7.987,500000.0
2005-11-21 11:33:00,7.967,8.065,7.961,8.064,350000.0
2005-11-21 11:34:00,8.108,8.108,8.034,8.097,350000.0
2005-11-21 11:35:00,8.094,8.127,7.976,8.062,450000.0
2005-11-21 11:36:00,8.032,8.129,7.989,8.048,550000.0
2005-11-21 11:37:00,8.02,8.12,7.984,8.082,400000.0
2005-11-21 11:38:00,8.065,8.074,7.98,8.074,400000.0
2005-11-21 11:39:00,8.034,8.112,7.99,8.018,350000.0
2005-11-21 11:44:00,8.125,8.13,7.994,8.088,450000.0
2005-11-21 11:46:00,8.088,8.152,8.011,8.029,400000.0
2005-11-21 11:54:00,8.123,8.123,8.01,8.073,550000.0
2005-11-21 11:55:00,8.066,8.123,8.009,8.123,350000.0
2005-11-21 11:56:00,8.055,8.121,8.044,8.05,350000.0
2005-11-21 11:57:00,8.114,8.128,8.017,8.086,450000.0
2005-11-21 11:59:00,8.086,8.123,8.001,8.052,450000.0
2005-11-21 12:00:00,8.104,8.147,8.013,8.013,350000.0
2005-11-21 12:01:00,8.112,8.112,7.982,8.022,500000.0
2005-11-21 12:02:00,8.091,8.123,7.989,7.989,400000.0
2005-11-21 12:04:00,8.055,8.102,7.997,7.997,350000.0
2005-11-21 12:05:00,8.09,8.119,7.991,8.034,350000.0
2005-11-21 12:06:00,8.092,8.094,8.024,8.094,350000.0
2005-11-21 12:07:00,8.09,8.09,7.94,8.033,450000.0
2005-11-21 12:08:00,8.088,8.107,7.976,8.107,450000.0
2005-11-21 12:09:00,8.005,8.099,8.002,8.032,350000.0
2005-11-21 12:10:00,8.08,8.106,8.006,8.058,400000.0
2005-11-21 12:12:00,7.973,8.125,7.973,8.014,350000.0
2005-11-21 12:13:00,8.08,8.117,8.009,8.077,400000.0
2005-11-21 12:14:00,8.072,8.104,7.953,7.986,550000.0
2005-11-21 12:15:00,8.023,8.093,7.961,8.008,400000.0
2005-11-21 12:16:00,8.035,8.098,7.979,8.027,400000.0
2005-11-21 12:17:00,8.086,8.119,8.069,8.114,400000.0
2005-11-21 12:18:00,8.086,8.086,7.991,7.994,450000.0
2005-11-21 12:19:00,8.026,8.094,7.96,7.982,450000.0
2005-11-21 12:20:00,8.014,8.086,7.927,8.007,500000.0
2005-11-21 12:21:00,8.074,8.12,7.997,8.086,500000.0
2005-11-21 12:26:00,8.085,8.085,7.963,8.011,450000.0
2005-11-21 12:27:00,8.068,8.101,7.986,8.075,550000.0
2005-11-21 12:30:00,7.979,8.099,7.969,8.099,450000.0
2005-11-21 12:31:00,8.069,8.069,8.003,8.059,350000.0
2005-11-21 12:36:00,8.124,8.148,8.01,8.01,350000.0
2005-11-21 12:38:00,8.072,8.091,7.959,8.03,450000.0
2005-11-21 12:39:00,8.072,8.115,7.969,8.062,450000.0
2005-11-21 12:40:00,8.039,8.102,7.978,8.019,450000.0
2005-11-21 12:44:00,8.059,8.119,7.999,7.999,450000.0
2005-11-21 12:46:00,7.989,8.083,7.946,7.946,500000.0
2005-11-21 12:48:00,7.984,8.086,7.958,8.061,550000.0
2005-11-21 12:49:00,8.017,8.109,8.012,8.012,450000.0
2005-11-21 12:50:00,8.055,8.113,8.002,8.002,400000.0
2005-11-21 12:55:00,8.021,8.109,7.983,8.109,450000.0
2005-11-21 12:56:00,8.066,8.074,7.958,7.99,450000.0
2005-11-21 12:57:00,8.049,8.108,7.975,7.975,400000.0
2005-11-21 12:59:00,8.048,8.089,7.981,8.076,450000.0
2005-11-21 13:00:00,8.084,8.118,8.002,8.036,500000.0
2005-11-21 13:02:00,7.996,8.087,7.991,8.032,400000.0
2005-11-21 13:03:00,8.033,8.106,7.978,7.978,450000.0
2005-11-21 13:04:00,8.048,8.119,7.992,8.003,450000.0
2005-11-21 13:08:00,8.02,8.112,7.999,8.001,400000.0
2005-11-21 13:09:00,8.115,8.115,8.003,8.005,450000.0
2005-11-21 13:10:00,8.05,8.07,7.939,7.984,500000.0
2005-11-21 13:11:00,7.984,8.074,7.984,8.055,400000.0
2005-11-21 13:13:00,8.107,8.107,7.98,8.078,450000.0
2005-11-21 13:14:00,7.982,8.11,7.982,8.095,350000.0
2005-11-21 13:15:00,8.036,8.111,7.983,8.069,400000.0
2005-11-21 13:16:00,8.097,8.098,8.008,8.098,350000.0
2005-11-21 13:17:00,8.107,8.13,8.005,8.13,450000.0
2005-11-21 13:18:00,8.0,8.178,8.0,8.134,400000.0
2005-11-21 13:19:00,8.043,8.119,7.981,8.014,400000.0
2005-11-21 13:20:00,8.049,8.095,8.016,8.068,500000.0
2005-11-21 13:21:00,8.01,8.143,8.01,8.013,350000.0
2005-11-21 13:22:00,8.031,8.122,8.022,8.054,400000.0
2005-11-21 13:23:00,8.075,8.145,8.014,8.022,350000.0
2005-11-21 13:24:00,8.09,8.131,7.997,8.047,450000.0
2005-11-21 13:25:00,8.11,8.128,8.045,8.128,350000.0
2005-11-21 13:26:00,8.056,8.154,8.007,8.058,550000.0
2005-11-21 13:28:00,8.093,8.149,8.002,8.053,400000.0
2005-11-21 13:31:00,8.008,8.141,8.008,8.13,450000.0
2005-11-21 13:32:00,8.075,8.159,8.017,8.017,500000.0
2005-11-21 13:33:00,8.046,8.113,8.02,8.06,350000.0
2005-11-21 13:34:00,8.019,8.154,8.015,8.022,350000.0
2005-11-21 13:37:00,8.012,8.09,8.012,8.09,350000.0
2005-11-21 13:39:00,8.091,8.123,8.012,8.091,500000.0
2005-11-21 13:42:00,8.099,8.099,7.983,8.075,350000.0
2005-11-21 13:43:00,8.105,8.121,7.994,8.091,500000.0
2005-11-21 13:45:00,8.011,8.106,7.983,8.082,400000.0
2005-11-21 13:47:00,8.048,8.102,7.968,7.998,400000.0
2005-11-21 13:48:00,8.092,8.138,8.0,8.081,700000.0
2005-11-21 13:49:00,7.999,8.155,7.999,8.104,600000.0
2005-11-21 13:52:00,8.124,8.124,7.999,8.103,350000.0
2005-11-21 13:53:00,8.024,8.123,7.983,8.037,450000.0
2005-11-21 13:54:00,8.066,8.12,8.002,8.104,400000.0
2005-11-21 13:56:00,8.097,8.125,7.98,7.98,400000.0
2005-11-21 13:57:00,8.045,8.111,7.996,7.996,400000.0
2005-11-21 13:58:00,7.998,8.119,7.998,8.119,350000.0
2005-11-21 13:59:00,8.066,8.066,7.984,7.984,150000.0
2005-11-21 14:00:00,8.07,8.084,7.983,8.032,350000.0
2005-11-21 14:02:00,8.098,8.098,7.97,8.048,350000.0
2005-11-21 14:05:00,8.025,8.094,7.952,7.952,550000.0
2005-11-21 14:06:00,8.084,8.105,7.994,8.089,350000.0
2005-11-21 14:07:00,8.078,8.112,7.985,8.079,400000.0
2005-11-21 14:08:00,8.051,8.108,8.007,8.075,400000.0
2005-11-21 14:09:00,7.993,8.145,7.993,8.033,550000.0
2005-11-21 14:11:00,8.067,8.123,8.045,8.123,400000.0
2005-11-21 14:12:00,8.125,8.14,8.094,8.14,450000.0
2005-11-21 14:18:00,8.036,8.152,8.036,8.152,400000.0
2005-11-21 14:19:00,8.089,8.119,7.96,8.107,500000.0
2005-11-21 14:20:00,8.034,8.155,8.034,8.043,350000.0
2005-11-21 14:22:00,8.094,8.137,8.003,8.137,450000.0
2005-11-21 14:23:00,8.048,8.134,8.048,8.074,400000.0
2005-11-21 14:27:00,8.084,8.132,7.995,8.055,400000.0
2005-11-21 14:28:00,8.083,8.091,7.986,8.052,400000.0
2005-11-21 14:32:00,8.076,8.086,7.989,8.03,500000.0
2005-11-21 14:34:00,8.081,8.151,8.026,8.076,450000.0
2005-11-21 14:36:00,8.092,8.103,8.005,8.103,400000.0
2005-11-21 14:37:00,8.004,8.111,7.962,8.111,550000.0
2005-11-21 14:40:00,8.072,8.13,8.037,8.051,400000.0
2005-11-21 14:41:00,8.032,8.172,8.032,8.096,550000.0
2005-11-21 14:42:00,7.979,8.07,7.94,8.07,400000.0
2005-11-21 14:44:00,8.023,8.098,8.009,8.09,450000.0
2005-11-21 14:45:00,8.069,8.124,8.04,8.104,400000.0
2005-11-21 14:57:00,8.129,8.133,8.034,8.122,450000.0
2005-11-21 14:59:00,8.05,8.113,7.961,8.113,550000.0
2005-11-21 15:00:00,8.033,8.17,8.033,8.064,450000.0
2005-11-21 15:01:00,8.098,8.131,8.015,8.111,450000.0
2005-11-21 15:02:00,8.047,8.17,8.045,8.088,450000.0
2005-11-21 15:03:00,8.106,8.148,8.011,8.133,500000.0
2005-11-21 15:20:00,8.028,8.096,7.995,8.096,400000.0
2005-11-21 15:21:00,8.072,8.122,8.008,8.122,500000.0
2005-11-21 15:22:00,8.063,8.099,8.022,8.064,450000.0
2005-11-21 15:23:00,8.007,8.102,8.007,8.08,400000.0
2005-11-21 15:24:00,8.087,8.087,7.985,8.075,350000.0
2005-11-21 15:25:00,8.115,8.137,8.019,8.077,350000.0
2005-11-21 15:26:00,7.977,8.062,7.977,7.994,550000.0
2005-11-21 15:27:00,8.021,8.117,8.012,8.036,350000.0
2005-11-21 15:28:00,8.019,8.116,8.019,8.077,350000.0
2005-11-21 15:29:00,8.104,8.118,7.968,8.025,500000.0
2005-11-21 15:30:00,8.09,8.107,8.001,8.046,450000.0
2005-11-21 15:31:00,8.051,8.138,8.022,8.022,500000.0
2005-11-21 15:32:00,8.016,8.068,7.968,8.065,450000.0
2005-11-21 15:33:00,8.044,8.046,7.954,8.04,400000.0
2005-11-21 15:34:00,7.969,8.103,7.94,7.94,400000.0
2005-11-21 15:35:00,7.994,8.066,7.971,8.01,400000.0
2005-11-21 15:36:00,8.035,8.102,7.985,8.086,550000.0
2005-11-21 15:37:00,7.977,8.126,7.977,8.059,400000.0
2005-11-21 15:38:00,8.013,8.094,8.001,8.001,450000.0
2005-11-21 15:39:00,7.939,8.089,7.939,8.0,350000.0
2005-11-21 15:40:00,7.973,8.068,7.961,7.98,450000.0
2005-11-21 15:41:00,7.968,8.108,7.968,8.076,400000.0
2005-11-21 15:42:00,8.081,8.081,7.98,8.0,350000.0
2005-11-21 15:43:00,8.022,8.077,7.959,7.963,450000.0
2005-11-21 15:44:00,8.075,8.104,7.999,8.088,350000.0
2005-11-21 15:45:00,8.102,8.102,8.005,8.094,450000.0
2005-11-21 15:46:00,7.998,8.107,7.968,7.992,400000.0
2005-11-21 15:47:00,8.076,8.143,7.991,7.991,550000.0
2005-11-21 15:48:00,8.006,8.074,7.98,7.986,350000.0
2005-11-21 15:49:00,8.054,8.099,8.032,8.099,350000.0
2005-11-21 15:50:00,7.987,8.118,7.964,8.118,550000.0
2005-11-21 15:51:00,8.061,8.061,7.931,7.954,350000.0
2005-11-21 15:52:00,7.959,8.079,7.951,7.951,350000.0
2005-11-21 15:53:00,8.073,8.117,8.004,8.06,500000.0
2005-11-21 15:54:00,8.074,8.089,8.025,8.089,450000.0
2005-11-21 15:55:00,7.972,8.092,7.972,8.074,500000.0
2005-11-21 15:56:00,7.947,8.096,7.947,8.037,450000.0
2005-11-21 15:57:00,8.027,8.07,7.999,8.036,450000.0
2005-11-21 15:58:00,8.0,8.095,7.961,8.095,500000.0
2005-11-21 15:59:00,8.113,8.113,8.002,8.028,450000.0
2005-11-21 16:00:00,8.101,8.138,7.994,8.081,500000.0
2005-11-21 16:01:00,8.094,8.094,7.975,7.975,400000.0
2005-11-21 16:02:00,7.992,8.115,7.974,8.053,550000.0
2005-11-21 16:03:00,8.11,8.14,8.02,8.061,450000.0
2005-11-21 16:04:00,7.987,8.129,7.987,8.074,550000.0
2005-11-21 16:05:00,8.09,8.117,8.02,8.092,250000.0
2005-11-21 16:06:00,8.002,8.1,7.959,8.072,350000.0
2005-11-21 16:07:00,8.014,8.108,8.0,8.0,500000.0
2005-11-21 16:08:00,7.975,8.073,7.975,8.016,550000.0
2005-11-21 16:09:00,7.983,8.107,7.978,8.107,350000.0
2005-11-21 16:10:00,8.089,8.125,8.002,8.1,500000.0
2005-11-21 16:11:00,7.946,8.097,7.946,7.958,500000.0
2005-11-21 16:12:00,8.009,8.07,7.986,8.028,350000.0
2005-11-21 16:13:00,8.016,8.095,7.976,8.095,450000.0
2005-11-21 16:14:00,8.099,8.099,7.959,8.007,500000.0
2005-11-21 16:15:00,8.088,8.097,7.967,7.967,350000.0
2005-11-21 16:16:00,8.033,8.101,7.984,8.057,550000.0
2005-11-21 16:17:00,8.053,8.091,7.96,7.96,350000.0
2005-11-21 16:18:00,8.088,8.099,7.966,8.019,400000.0
2005-11-21 16:19:00,8.025,8.029,7.906,8.029,450000.0
2005-11-21 16:20:00,8.064,8.089,7.962,7.962,550000.0
2005-11-21 16:21:00,7.962,8.048,7.915,8.012,500000.0
2005-11-21 16:22:00,8.023,8.033,7.935,7.983,450000.0
2005-11-21 16:23:00,7.944,8.053,7.931,7.945,400000.0
2005-11-21 16:24:00,8.007,8.065,7.921,8.044,550000.0
2005-11-21 16:25:00,8.034,8.076,7.998,8.064,350000.0
2005-11-21 16:26:00,8.019,8.06,7.923,7.923,550000.0
2005-11-21 16:27:00,8.074,8.074,7.944,7.979,400000.0
2005-11-21 16:28:00,8.033,8.066,7.975,8.061,400000.0
2005-11-21 16:29:00,8.074,8.074,8.074,8.074,100000.0
2005-11-21 16:30:00,7.968,8.063,7.936,8.031,550000.0
2005-11-21 16:31:00,7.976,8.049,7.936,7.985,400000.0
2005-11-21 16:32:00,8.051,8.07,7.961,8.027,450000.0
2005-11-21 16:33:00,7.932,8.02,7.916,7.961,350000.0
2005-11-21 16:34:00,7.989,8.056,7.954,8.056,350000.0
2005-11-21 16:35:00,7.972,8.072,7.92,7.979,500000.0
2005-11-21 16:36:00,8.069,8.074,7.982,7.991,500000.0
2005-11-21 16:38:00,7.932,8.102,7.932,7.959,450000.0
2005-11-21 16:39:00,7.992,8.073,7.968,8.056,500000.0
2005-11-21 16:40:00,7.967,8.084,7.966,8.084,400000.0
2005-11-21 16:41:00,7.964,8.056,7.964,7.968,350000.0
2005-11-21 16:42:00,7.965,8.069,7.951,8.069,500000.0
2005-11-21 16:43:00,7.944,8.066,7.944,7.987,350000.0
2005-11-21 16:44:00,8.057,8.057,7.918,7.918,400000.0
2005-11-21 16:45:00,7.911,8.002,7.907,7.96,400000.0
2005-11-21 16:46:00,7.957,8.014,7.939,8.009,350000.0
2005-11-21 16:47:00,7.962,8.069,7.942,7.975,600000.0
2005-11-21 16:48:00,8.041,8.065,7.918,7.99,500000.0
2005-11-21 16:49:00,8.031,8.122,7.961,7.961,450000.0
2005-11-21 16:51:00,8.071,8.071,7.942,7.942,400000.0
2005-11-21 16:52:00,7.972,8.071,7.961,8.071,450000.0
2005-11-21 16:53:00,7.967,8.058,7.935,7.98,350000.0
2005-11-21 16:54:00,7.995,8.111,7.977,7.977,450000.0
2005-11-21 16:55:00,8.037,8.071,7.941,7.99,550000.0
2005-11-21 16:56:00,7.983,8.09,7.944,7.964,400000.0
2005-11-21 16:57:00,7.959,8.063,7.953,7.953,300000.0
2005-11-21 16:58:00,7.963,8.087,7.96,8.024,500000.0
2005-11-21 16:59:00,7.975,8.07,7.952,7.982,400000.0
2005-11-21 17:00:00,8.085,8.085,7.952,7.952,350000.0
2005-11-21 17:01:00,7.979,8.067,7.922,7.978,500000.0
2005-11-21 17:02:00,8.002,8.082,8.001,8.032,400000.0
2005-11-21 17:03:00,7.992,8.064,7.941,8.014,500000.0
2005-11-21 17:04:00,7.983,8.053,7.941,8.013,350000.0
2005-11-21 17:05:00,8.061,8.061,7.954,8.051,400000.0
2005-11-21 17:06:00,8.117,8.117,7.951,8.042,350000.0
2005-11-21 17:07:00,8.069,8.122,8.0,8.047,500000.0
2005-11-21 17:08:00,7.954,8.097,7.953,8.026,500000.0
2005-11-21 17:09:00,7.947,8.085,7.935,7.979,450000.0
2005-11-21 17:10:00,8.032,8.068,7.955,8.036,350000.0
2005-11-21 17:11:00,8.086,8.093,7.96,7.972,400000.0
2005-11-21 17:12:00,8.018,8.029,7.937,7.965,400000.0
2005-11-21 17:13:00,8.03,8.054,7.921,8.049,450000.0
2005-11-21 17:14:00,7.994,8.072,7.951,8.04,550000.0
2005-11-21 17:15:00,7.941,8.049,7.916,7.989,350000.0
2005-11-21 17:16:00,8.037,8.037,7.941,8.017,450000.0
2005-11-21 17:17:00,8.052,8.066,7.938,8.0,250000.0
2005-11-21 17:18:00,8.021,8.062,7.99,8.062,350000.0
2005-11-21 17:19:00,7.929,8.06,7.929,8.032,450000.0
2005-11-21 17:21:00,7.96,8.1,7.96,7.98,550000.0
2005-11-21 17:22:00,8.068,8.068,7.954,7.978,300000.0
2005-11-21 17:23:00,7.959,8.044,7.941,8.031,550000.0
2005-11-21 17:24:00,8.047,8.054,7.961,7.972,350000.0
2005-11-21 17:25:00,8.036,8.068,7.955,8.068,400000.0
2005-11-21 17:26:00,7.953,8.098,7.953,8.035,450000.0
2005-11-21 17:27:00,8.021,8.048,7.93,8.014,400000.0
2005-11-21 17:28:00,7.97,8.036,7.901,7.901,550000.0
2005-11-21 17:29:00,7.915,8.059,7.915,8.053,500000.0
2005-11-21 17:30:00,7.905,8.028,7.905,8.024,450000.0
2005-11-21 17:31:00,8.007,8.079,7.951,8.022,600000.0
2005-11-21 17:32:00,7.93,8.043,7.924,8.002,400000.0
2005-11-21 17:33:00,7.993,8.03,7.909,8.03,400000.0
2005-11-21 17:34:00,8.033,8.085,7.955,8.074,450000.0
2005-11-21 17:35:00,8.009,8.07,7.944,8.004,500000.0
2005-11-21 17:36:00,8.026,8.088,7.95,8.057,450000.0
2005-11-21 17:37:00,8.038,8.038,7.903,7.991,550000.0
2005-11-21 17:38:00,7.986,8.071,7.971,7.993,400000.0
2005-11-21 17:39:00,8.039,8.063,7.969,7.97,350000.0
2005-11-21 17:40:00,7.961,8.078,7.961,8.054,500000.0
2005-11-21 17:41:00,8.032,8.032,8.032,8.032,50000.0
2005-11-21 17:42:00,7.943,8.07,7.943,8.034,500000.0
2005-11-21 17:43:00,8.081,8.085,7.938,7.966,400000.0
2005-11-21 17:44:00,8.037,8.037,7.945,8.014,450000.0
2005-11-21 17:46:00,7.96,8.076,7.96,8.076,400000.0
2005-11-21 17:47:00,8.041,8.052,7.938,7.998,400000.0
2005-11-21 17:48:00,8.048,8.058,7.942,8.058,400000.0
2005-11-21 17:49:00,8.029,8.074,7.984,8.038,350000.0
2005-11-21 17:50:00,8.04,8.044,7.929,7.946,550000.0
2005-11-21 17:51:00,7.967,8.039,7.903,7.956,550000.0
2005-11-21 17:52:00,8.021,8.061,7.921,7.928,350000.0
2005-11-21 17:53:00,8.006,8.065,7.98,7.983,500000.0
2005-11-21 17:54:00,7.998,8.074,7.973,8.074,350000.0
2005-11-21 17:55:00,7.948,8.031,7.942,8.025,350000.0
2005-11-21 17:56:00,7.969,8.07,7.946,7.981,400000.0
2005-11-21 17:57:00,8.036,8.054,7.968,8.015,400000.0
2005-11-21 17:58:00,8.021,8.032,7.952,7.997,450000.0
2005-11-21 17:59:00,7.939,8.06,7.936,8.06,350000.0
2005-11-21 18:00:00,7.979,8.089,7.973,8.047,350000.0
2005-11-21 18:01:00,8.027,8.075,7.948,8.002,450000.0
2005-11-21 18:02:00,7.985,8.069,7.985,8.05,500000.0
2005-11-21 18:04:00,8.069,8.069,7.935,7.994,400000.0
2005-11-21 18:05:00,7.979,8.077,7.927,8.077,550000.0
2005-11-21 18:06:00,8.03,8.07,7.941,7.941,450000.0
2005-11-21 18:07:00,8.065,8.065,7.916,8.057,400000.0
2005-11-21 18:08:00,7.963,8.087,7.963,8.07,300000.0
2005-11-21 18:09:00,8.009,8.064,7.94,8.064,350000.0
2005-11-21 18:10:00,7.946,8.051,7.946,7.95,500000.0
2005-11-21 18:11:00,7.971,8.07,7.946,8.044,450000.0
2005-11-21 18:12:00,7.964,8.073,7.958,8.046,550000.0
2005-11-21 18:15:00,7.975,8.065,7.97,8.065,250000.0
2005-11-21 18:16:00,7.994,8.087,7.947,7.947,600000.0
2005-11-21 18:19:00,8.032,8.032,7.969,8.019,200000.0
2005-11-21 18:20:00,7.935,8.025,7.901,8.008,400000.0
2005-11-21 18:21:00,7.969,8.037,7.919,8.01,550000.0
2005-11-21 18:22:00,7.958,8.049,7.958,7.983,400000.0
2005-11-21 18:23:00,8.049,8.049,7.961,8.047,400000.0
2005-11-21 18:24:00,8.028,8.029,7.922,8.029,400000.0
2005-11-21 18:25:00,7.97,8.054,7.936,7.967,500000.0
2005-11-21 18:26:00,7.984,8.063,7.968,8.062,550000.0
2005-11-21 18:27:00,8.003,8.039,7.93,7.983,500000.0
2005-11-21 18:28:00,8.025,8.029,7.918,8.023,350000.0
2005-11-21 18:29:00,7.98,8.072,7.965,8.072,350000.0
2005-11-21 18:30:00,8.034,8.068,7.947,8.018,450000.0
2005-11-21 18:31:00,8.048,8.048,7.969,8.027,350000.0
2005-11-21 18:32:00,7.967,8.034,7.895,7.967,450000.0
2005-11-21 18:33:00,8.027,8.085,7.944,7.944,550000.0
2005-11-21 18:34:00,8.031,8.073,7.958,8.073,400000.0
2005-11-21 18:35:00,7.973,8.045,7.973,7.996,350000.0
2005-11-21 18:36:00,7.985,8.065,7.923,8.023,550000.0
2005-11-21 18:37:00,7.984,8.051,7.962,8.019,500000.0
2005-11-21 18:38:00,8.049,8.064,7.932,8.001,450000.0
2005-11-21 18:39:00,8.067,8.094,7.986,8.051,400000.0
2005-11-21 18:40:00,8.07,8.096,7.963,8.004,250000.0
2005-11-21 18:41:00,7.967,8.046,7.952,8.014,500000.0
2005-11-21 18:43:00,8.019,8.06,7.942,8.06,400000.0
2005-11-21 18:44:00,8.026,8.049,7.952,7.992,500000.0
2005-11-21 18:45:00,7.949,8.068,7.949,8.029,350000.0
2005-11-21 18:47:00,7.925,8.066,7.907,8.011,700000.0
2005-11-21 18:48:00,8.059,8.059,7.944,8.045,400000.0
2005-11-21 18:50:00,8.028,8.047,7.98,8.03,350000.0
2005-11-21 18:51:00,8.023,8.044,7.937,7.953,450000.0
2005-11-21 18:52:00,8.023,8.071,7.926,8.067,550000.0
2005-11-21 18:53:00,8.032,8.062,7.991,8.053,450000.0
2005-11-21 18:55:00,7.959,8.071,7.907,8.038,550000.0
2005-11-21 18:56:00,7.965,8.081,7.955,8.032,550000.0
2005-11-21 18:57:00,8.061,8.061,7.92,8.044,500000.0
2005-11-21 18:58:00,8.063,8.071,7.99,7.996,500000.0
2005-11-21 18:59:00,8.061,8.061,7.94,8.022,750000.0
2005-11-21 19:00:00,8.067,8.121,7.987,8.001,450000.0
2005-11-21 19:01:00,7.996,8.036,7.913,8.012,800000.0
2005-11-21 19:02:00,7.992,8.089,7.951,7.951,700000.0
2005-11-21 19:03:00,8.057,8.057,7.994,8.038,450000.0
2005-11-21 19:04:00,8.09,8.09,7.935,8.0,400000.0
2005-11-21 19:05:00,8.024,8.115,7.969,8.025,500000.0
2005-11-21 19:07:00,8.043,8.068,7.969,8.009,450000.0
2005-11-21 19:08:00,8.005,8.103,7.962,8.001,600000.0
2005-11-21 19:09:00,7.963,8.076,7.929,8.016,550000.0
2005-11-21 19:10:00,7.987,8.067,7.967,7.968,450000.0
2005-11-21 19:11:00,8.106,8.106,8.026,8.032,400000.0
2005-11-21 19:12:00,8.018,8.112,8.007,8.09,400000.0
2005-11-21 19:13:00,8.032,8.115,7.966,7.966,350000.0
2005-11-21 19:14:00,7.99,8.094,7.975,8.024,450000.0
2005-11-21 19:15:00,8.01,8.114,7.95,8.114,750000.0
2005-11-21 19:16:00,8.124,8.124,8.044,8.082,500000.0
2005-11-21 19:17:00,8.052,8.129,8.003,8.003,500000.0
2005-11-21 19:18:00,8.112,8.152,7.999,8.082,550000.0
2005-11-21 19:19:00,8.097,8.097,7.974,7.974,500000.0
2005-11-21 19:20:00,8.076,8.112,8.005,8.008,350000.0
2005-11-21 19:21:00,8.106,8.106,8.04,8.078,350000.0
2005-11-21 19:22:00,8.086,8.13,7.997,8.013,600000.0
2005-11-21 19:23:00,8.09,8.091,7.976,7.976,400000.0
2005-11-21 19:24:00,8.076,8.076,8.076,8.076,50000.0
2005-11-21 19:25:00,8.076,8.077,8.032,8.032,250000.0
2005-11-21 19:26:00,8.048,8.083,8.007,8.08,300000.0
2005-11-21 19:27:00,8.001,8.106,7.967,8.079,550000.0
2005-11-21 19:28:00,8.005,8.059,7.976,8.015,300000.0
2005-11-21 19:29:00,8.063,8.091,7.968,8.091,400000.0
2005-11-21 19:30:00,8.108,8.112,7.966,7.971,550000.0
2005-11-21 19:31:00,8.1,8.1,8.029,8.029,250000.0
2005-11-21 19:32:00,8.01,8.11,7.989,7.989,550000.0
2005-11-21 19:33:00,8.106,8.106,7.97,8.065,400000.0
2005-11-21 19:34:00,8.008,8.088,7.94,8.011,350000.0
2005-11-21 19:35:00,8.052,8.095,7.96,8.095,350000.0
2005-11-21 19:36:00,8.019,8.109,7.96,8.109,400000.0
2005-11-21 19:37:00,8.03,8.068,7.99,8.046,350000.0
2005-11-21 19:38:00,8.074,8.074,7.98,7.98,100000.0
2005-11-21 19:39:00,8.033,8.094,8.0,8.094,550000.0
2005-11-21 19:41:00,7.979,8.091,7.941,8.091,650000.0
2005-11-21 19:42:00,8.016,8.075,7.949,8.072,600000.0
2005-11-21 19:43:00,8.094,8.123,8.026,8.029,450000.0
2005-11-21 19:44:00,7.973,8.068,7.96,7.96,600000.0
2005-11-21 19:45:00,8.023,8.076,7.977,8.067,350000.0
2005-11-21 19:46:00,8.061,8.099,8.016,8.044,550000.0
2005-11-21 19:47:00,8.013,8.092,7.983,8.092,500000.0
2005-11-21 19:48:00,8.1,8.1,7.978,7.978,350000.0
2005-11-21 19:49:00,8.057,8.098,7.972,8.017,350000.0
2005-11-21 19:50:00,8.028,8.094,8.006,8.036,350000.0
2005-11-21 19:51:00,8.012,8.075,7.964,8.069,550000.0
2005-11-21 19:52:00,8.0,8.134,7.998,8.022,1200000.0
2005-11-21 19:53:00,7.97,8.099,7.964,8.099,500000.0
2005-11-21 19:54:00,8.086,8.086,7.975,8.055,300000.0
2005-11-21 19:55:00,7.972,8.162,7.972,8.013,1250000.0
2005-11-21 19:56:00,7.96,8.072,7.905,7.962,800000.0
2005-11-21 19:57:00,8.034,8.057,7.898,8.0,1150000.0
2005-11-21 19:58:00,7.983,8.113,7.96,8.056,600000.0
2005-11-21 19:59:00,7.977,8.099,7.976,7.976,650000.0
2005-11-21 20:00:00,7.995,8.093,7.954,8.084,600000.0
2005-11-21 20:03:00,8.062,8.062,7.952,8.016,350000.0
2005-11-21 20:04:00,7.892,8.022,7.892,7.961,400000.0
2005-11-21 20:05:00,8.08,8.139,7.995,8.099,700000.0
2005-11-21 20:06:00,8.041,8.095,7.979,8.05,450000.0
2005-11-21 20:07:00,7.972,8.055,7.972,8.055,350000.0
2005-11-21 20:08:00,8.0,8.084,7.923,7.98,450000.0
2005-11-21 20:09:00,7.987,8.08,7.98,8.015,350000.0
2005-11-21 20:10:00,7.97,8.06,7.942,8.042,450000.0
2005-11-21 20:11:00,8.032,8.113,8.017,8.063,450000.0
2005-11-21 20:12:00,8.046,8.126,7.97,7.97,550000.0
2005-11-21 20:13:00,8.013,8.068,7.959,8.005,400000.0
2005-11-21 20:14:00,8.043,8.068,7.981,8.066,350000.0
2005-11-21 20:15:00,7.963,8.066,7.963,8.066,250000.0
2005-11-21 20:16:00,8.063,8.101,8.011,8.073,400000.0
2005-11-21 20:17:00,8.067,8.067,7.971,8.053,400000.0
2005-11-21 20:18:00,7.989,8.103,7.989,7.995,550000.0
2005-11-21 20:19:00,7.987,8.11,7.987,8.054,400000.0
2005-11-21 20:20:00,8.008,8.092,7.941,7.97,800000.0
2005-11-21 20:21:00,8.068,8.113,7.983,8.008,400000.0
2005-11-21 20:22:00,7.998,8.115,7.998,8.107,550000.0
2005-11-21 20:23:00,7.983,8.106,7.983,8.106,450000.0
2005-11-21 20:24:00,8.072,8.124,7.999,8.028,500000.0
2005-11-21 20:26:00,8.075,8.124,7.995,8.009,550000.0
2005-11-21 20:27:00,8.087,8.093,7.985,8.069,750000.0
2005-11-21 20:28:00,8.004,8.093,7.961,8.071,550000.0
2005-11-21 20:29:00,8.02,8.132,8.02,8.034,350000.0
2005-11-21 20:31:00,8.021,8.172,8.021,8.104,850000.0
2005-11-21 20:32:00,8.039,8.146,8.006,8.018,450000.0
2005-11-21 20:33:00,7.961,8.093,7.961,8.093,750000.0
2005-11-21 20:34:00,8.055,8.128,8.003,8.038,500000.0
2005-11-21 20:36:00,8.095,8.095,8.011,8.045,200000.0
2005-11-21 20:37:00,8.066,8.066,7.978,7.978,150000.0
2005-11-21 20:41:00,8.083,8.083,8.0,8.033,200000.0
2005-11-21 20:45:00,8.099,8.109,7.99,8.095,250000.0
2005-11-21 20:50:00,8.08,8.081,7.997,8.031,250000.0
2005-11-21 20:57:00,8.055,8.082,8.055,8.082,100000.0
2005-11-21 20:58:00,7.996,8.12,7.996,8.12,100000.0
2005-11-21 20:59:00,8.011,8.086,8.005,8.062,350000.0
2005-11-21 21:00:00,8.063,8.137,8.063,8.101,200000.0
2005-11-21 21:05:00,8.076,8.076,7.976,8.015,200000.0
2005-11-21 21:07:00,8.086,8.086,8.001,8.035,200000.0
2005-11-21 21:11:00,8.011,8.102,8.007,8.083,250000.0
2005-11-21 21:13:00,8.095,8.095,8.003,8.039,200000.0
2005-11-21 21:17:00,8.084,8.084,7.985,8.023,200000.0
2005-11-21 21:19:00,7.98,8.069,7.943,8.069,350000.0
2005-11-21 21:25:00,8.011,8.116,8.011,8.091,350000.0
2005-11-21 21:35:00,8.098,8.098,8.014,8.045,200000.0
2005-11-21 21:38:00,8.104,8.104,8.02,8.054,200000.0
2005-11-21 21:50:00,8.095,8.095,7.995,8.034,200000.0
2005-11-21 21:55:00,8.085,8.085,7.993,8.029,200000.0
2005-11-21 22:01:00,8.094,8.094,8.01,8.044,200000.0
2005-11-21 22:09:00,8.106,8.106,8.022,8.055,200000.0
2005-11-21 22:17:00,8.091,8.091,7.987,8.025,200000.0
2005-11-21 22:21:00,8.069,8.071,8.069,8.071,100000.0
2005-11-21 22:22:00,8.079,8.102,8.02,8.087,200000.0
2005-11-21 22:23:00,8.096,8.118,8.016,8.016,450000.0
2005-11-21 22:31:00,8.059,8.059,8.024,8.024,200000.0
2005-11-21 22:40:00,8.051,8.102,8.012,8.087,400000.0
2005-11-21 22:41:00,8.047,8.143,8.047,8.136,450000.0
2005-11-21 22:42:00,8.035,8.124,8.012,8.015,450000.0
2005-11-21 22:44:00,8.115,8.115,8.031,8.064,200000.0
2005-11-21 22:46:00,8.107,8.107,8.006,8.045,200000.0
2005-11-21 22:48:00,8.114,8.114,8.03,8.064,200000.0
2005-11-21 22:49:00,8.048,8.119,8.048,8.099,150000.0
2005-11-21 22:50:00,7.997,8.071,7.979,8.071,300000.0
2005-11-21 22:57:00,8.119,8.119,8.07,8.07,150000.0
2005-11-21 23:05:00,8.032,8.131,8.032,8.054,350000.0
2005-11-21 23:06:00,8.12,8.12,8.029,8.074,300000.0
2005-11-21 23:11:00,8.106,8.106,8.006,8.045,200000.0
2005-11-21 23:22:00,8.095,8.134,8.009,8.009,350000.0
2005-11-21 23:23:00,8.103,8.103,8.019,8.056,150000.0
2005-11-21 23:24:00,8.067,8.164,8.067,8.154,400000.0
2005-11-21 23:26:00,8.06,8.136,8.046,8.046,400000.0
2005-11-21 23:27:00,8.146,8.146,8.06,8.107,400000.0
2005-11-21 23:30:00,8.107,8.107,8.006,8.045,200000.0
2005-11-21 23:33:00,8.122,8.122,8.039,8.039,300000.0
2005-11-21 23:41:00,8.093,8.093,8.053,8.053,300000.0
2005-11-21 23:42:00,8.018,8.116,8.018,8.116,400000.0
2005-11-21 23:43:00,8.063,8.111,8.063,8.111,200000.0
2005-11-21 23:46:00,8.103,8.103,8.101,8.101,100000.0
2005-11-22 00:00:00,8.13,8.21,8.06,8.17,550000.0
2005-11-22 00:01:00,8.118,8.155,8.068,8.155,550000.0
2005-11-22 00:02:00,8.1,8.146,8.045,8.103,650000.0
2005-11-22 00:06:00,8.109,8.12,8.011,8.065,650000.0
2005-11-22 00:08:00,8.061,8.121,8.026,8.026,250000.0
2005-11-22 00:09:00,8.124,8.124,8.013,8.093,350000.0
2005-11-22 00:10:00,8.036,8.076,8.036,8.076,100000.0
2005-11-22 00:11:00,8.104,8.104,8.009,8.09,250000.0
2005-11-22 00:12:00,8.092,8.107,8.092,8.107,100000.0
2005-11-22 00:13:00,8.094,8.114,8.036,8.109,300000.0
2005-11-22 00:14:00,8.047,8.141,8.011,8.014,350000.0
2005-11-22 00:18:00,8.062,8.152,8.03,8.065,450000.0
2005-11-22 00:20:00,8.103,8.12,8.03,8.12,400000.0
2005-11-22 00:22:00,8.066,8.066,8.044,8.044,100000.0
2005-11-22 00:23:00,8.048,8.104,8.035,8.095,250000.0
2005-11-22 00:24:00,8.021,8.108,8.021,8.108,150000.0
2005-11-22 00:25:00,8.107,8.116,8.027,8.116,350000.0
2005-11-22 00:29:00,8.139,8.139,8.026,8.05,300000.0
2005-11-22 00:30:00,8.058,8.095,7.994,8.037,400000.0
2005-11-22 00:31:00,8.055,8.109,7.995,7.995,400000.0
2005-11-22 00:33:00,8.101,8.143,8.024,8.143,450000.0
2005-11-22 00:34:00,8.06,8.079,8.06,8.071,250000.0
2005-11-22 00:35:00,8.053,8.144,8.053,8.115,300000.0
2005-11-22 00:37:00,8.023,8.174,8.023,8.148,450000.0
2005-11-22 00:38:00,8.096,8.13,8.062,8.1,450000.0
2005-11-22 00:39:00,8.007,8.117,8.001,8.001,400000.0
2005-11-22 00:40:00,8.113,8.126,8.043,8.117,600000.0
2005-11-22 00:41:00,8.033,8.16,8.033,8.137,450000.0
2005-11-22 00:42:00,8.11,8.111,8.007,8.081,400000.0
2005-11-22 00:45:00,8.061,8.137,8.04,8.04,300000.0
2005-11-22 00:46:00,8.129,8.129,8.118,8.118,100000.0
2005-11-22 00:47:00,8.026,8.134,8.025,8.025,400000.0
2005-11-22 00:48:00,8.113,8.153,8.091,8.103,300000.0
2005-11-22 00:54:00,8.066,8.117,8.011,8.044,250000.0
2005-11-22 00:55:00,8.102,8.123,8.038,8.038,350000.0
2005-11-22 00:56:00,8.025,8.136,8.021,8.109,450000.0
2005-11-22 01:00:00,8.11,8.174,8.036,8.039,700000.0
2005-11-22 01:02:00,8.038,8.128,8.013,8.128,450000.0
2005-11-22 01:05:00,8.099,8.134,7.997,8.056,450000.0
2005-11-22 01:06:00,8.068,8.123,8.034,8.052,400000.0
2005-11-22 01:11:00,8.01,8.129,8.001,8.045,400000.0
2005-11-22 01:14:00,8.113,8.142,8.016,8.05,250000.0
2005-11-22 01:17:00,8.044,8.129,8.023,8.126,250000.0
2005-11-22 01:18:00,8.12,8.139,7.98,8.035,550000.0
2005-11-22 01:21:00,8.104,8.147,8.041,8.041,300000.0
2005-11-22 01:22:00,8.087,8.087,8.079,8.079,100000.0
2005-11-22 01:23:00,8.143,8.143,8.085,8.085,100000.0
2005-11-22 01:25:00,8.13,8.192,8.068,8.155,450000.0
2005-11-22 01:28:00,8.085,8.167,8.019,8.114,650000.0
2005-11-22 01:29:00,8.101,8.115,8.012,8.017,450000.0
2005-11-22 01:30:00,8.015,8.139,8.015,8.023,400000.0
2005-11-22 01:31:00,8.06,8.131,8.008,8.131,500000.0
2005-11-22 01:35:00,8.127,8.161,8.07,8.12,550000.0
2005-11-22 01:36:00,8.061,8.115,8.061,8.11,150000.0
2005-11-22 01:37:00,8.104,8.104,8.064,8.064,150000.0
2005-11-22 01:38:00,8.053,8.113,8.05,8.094,200000.0
2005-11-22 01:40:00,8.139,8.139,8.04,8.107,250000.0
2005-11-22 01:42:00,8.044,8.173,8.044,8.067,400000.0
2005-11-22 01:45:00,8.117,8.117,8.021,8.059,300000.0
2005-11-22 01:46:00,8.052,8.154,8.023,8.08,450000.0
2005-11-22 01:47:00,8.104,8.147,8.023,8.147,650000.0
2005-11-22 01:49:00,8.046,8.155,8.031,8.07,400000.0
2005-11-22 01:52:00,8.123,8.123,7.992,8.037,350000.0
2005-11-22 01:53:00,8.128,8.134,8.025,8.134,400000.0
2005-11-22 02:00:00,8.045,8.166,8.021,8.059,350000.0
2005-11-22 02:01:00,8.136,8.136,8.014,8.078,200000.0
2005-11-22 02:02:00,8.101,8.101,8.002,8.061,500000.0
2005-11-22 02:04:00,8.021,8.1,7.982,7.982,150000.0
2005-11-22 02:05:00,8.085,8.144,8.083,8.144,250000.0
2005-11-22 02:06:00,8.126,8.129,8.015,8.034,250000.0
2005-11-22 02:07:00,8.06,8.145,8.002,8.12,500000.0
2005-11-22 02:08:00,8.13,8.162,8.045,8.136,400000.0
2005-11-22 02:14:00,8.064,8.128,8.027,8.115,450000.0
2005-11-22 02:27:00,8.124,8.182,8.039,8.097,800000.0
2005-11-22 02:28:00,8.039,8.158,8.011,8.121,800000.0
2005-11-22 02:29:00,8.126,8.139,8.004,8.106,550000.0
2005-11-22 02:30:00,8.07,8.219,8.07,8.182,400000.0
2005-11-22 02:32:00,8.034,8.174,8.034,8.127,250000.0
2005-11-22 02:33:00,8.059,8.14,8.044,8.135,600000.0
2005-11-22 02:34:00,8.03,8.175,8.03,8.055,500000.0
2005-11-22 02:35:00,8.106,8.155,8.07,8.147,350000.0
2005-11-22 02:36:00,8.066,8.184,8.064,8.148,500000.0
2005-11-22 02:40:00,8.136,8.201,8.066,8.135,650000.0
2005-11-22 02:43:00,8.133,8.178,8.063,8.178,350000.0
2005-11-22 02:44:00,8.073,8.162,8.024,8.079,400000.0
2005-11-22 02:47:00,8.152,8.177,8.051,8.051,400000.0
2005-11-22 02:48:00,8.085,8.149,8.035,8.058,450000.0
2005-11-22 02:49:00,8.103,8.172,8.032,8.032,650000.0
2005-11-22 02:50:00,8.068,8.198,8.057,8.187,550000.0
2005-11-22 02:53:00,8.161,8.161,7.994,8.136,450000.0
2005-11-22 02:54:00,8.137,8.143,8.137,8.143,150000.0
2005-11-22 02:58:00,8.125,8.155,8.064,8.091,300000.0
2005-11-22 02:59:00,8.032,8.177,8.031,8.127,500000.0
2005-11-22 03:00:00,8.075,8.175,8.046,8.102,400000.0
2005-11-22 03:01:00,8.075,8.196,8.062,8.156,450000.0
2005-11-22 03:02:00,8.083,8.155,8.041,8.076,550000.0
2005-11-22 03:04:00,8.151,8.217,8.057,8.102,500000.0
2005-11-22 03:05:00,8.182,8.182,8.069,8.069,300000.0
2005-11-22 03:06:00,8.183,8.22,8.08,8.115,700000.0
2005-11-22 03:07:00,8.086,8.17,8.034,8.094,450000.0
2005-11-22 03:08:00,8.109,8.181,8.095,8.095,300000.0
2005-11-22 03:09:00,8.181,8.181,8.087,8.135,300000.0
2005-11-22 03:10:00,8.144,8.211,8.072,8.096,550000.0
2005-11-22 03:14:00,8.134,8.165,8.038,8.133,300000.0
2005-11-22 03:15:00,8.144,8.179,8.081,8.179,550000.0
2005-11-22 03:16:00,8.161,8.164,8.053,8.089,400000.0
2005-11-22 03:18:00,8.06,8.139,8.049,8.099,250000.0
2005-11-22 03:19:00,8.116,8.208,8.07,8.07,800000.0
2005-11-22 03:20:00,8.175,8.203,8.07,8.2,750000.0
2005-11-22 03:21:00,8.13,8.145,8.051,8.104,500000.0
2005-11-22 03:22:00,8.142,8.147,8.019,8.077,400000.0
2005-11-22 03:23:00,8.066,8.182,8.065,8.094,400000.0
2005-11-22 03:24:00,8.107,8.215,8.058,8.075,500000.0
2005-11-22 03:25:00,8.155,8.186,8.13,8.159,400000.0
2005-11-22 03:27:00,8.062,8.166,8.049,8.166,750000.0
2005-11-22 03:28:00,8.066,8.162,8.065,8.149,450000.0
2005-11-22 03:29:00,8.152,8.192,8.084,8.192,450000.0
2005-11-22 03:30:00,8.153,8.178,8.092,8.102,400000.0
2005-11-22 03:31:00,8.157,8.202,8.092,8.19,600000.0
2005-11-22 03:33:00,8.117,8.207,8.091,8.116,700000.0
2005-11-22 03:34:00,8.121,8.236,8.071,8.121,750000.0
2005-11-22 03:35:00,8.195,8.195,8.068,8.167,550000.0
2005-11-22 03:36:00,8.147,8.188,8.055,8.188,400000.0
2005-11-22 03:37:00,8.071,8.154,8.069,8.154,350000.0
2005-11-22 03:38:00,8.109,8.169,8.086,8.147,400000.0
2005-11-22 03:39:00,8.102,8.182,8.079,8.101,400000.0
2005-11-22 03:40:00,8.127,8.145,8.014,8.117,400000.0
2005-11-22 03:41:00,8.133,8.216,8.055,8.06,400000.0
2005-11-22 03:42:00,8.058,8.18,8.015,8.18,500000.0
2005-11-22 03:44:00,8.169,8.193,8.086,8.193,400000.0
2005-11-22 03:45:00,8.125,8.191,8.121,8.156,450000.0
2005-11-22 03:47:00,8.112,8.206,8.073,8.078,700000.0
2005-11-22 03:49:00,8.137,8.163,8.074,8.135,450000.0
2005-11-22 03:50:00,8.076,8.181,8.076,8.155,450000.0
2005-11-22 03:51:00,8.159,8.167,8.041,8.115,400000.0
2005-11-22 03:52:00,8.132,8.18,8.043,8.18,250000.0
2005-11-22 03:53:00,8.101,8.189,8.047,8.173,600000.0
2005-11-22 03:54:00,8.161,8.2,8.074,8.125,400000.0
2005-11-22 03:55:00,8.096,8.214,8.088,8.088,400000.0
2005-11-22 03:56:00,8.163,8.17,8.06,8.113,350000.0
2005-11-22 03:57:00,8.191,8.191,8.095,8.125,400000.0
2005-11-22 03:58:00,8.157,8.209,8.062,8.178,750000.0
2005-11-22 04:01:00,8.164,8.164,8.059,8.096,200000.0
2005-11-22 04:03:00,8.137,8.159,8.031,8.081,450000.0
2005-11-22 04:04:00,8.091,8.152,8.091,8.107,200000.0
2005-11-22 04:05:00,8.079,8.174,8.062,8.165,400000.0
2005-11-22 04:06:00,8.12,8.219,8.107,8.219,150000.0
2005-11-22 04:07:00,8.09,8.194,8.078,8.078,350000.0
2005-11-22 04:08:00,8.052,8.078,8.052,8.078,200000.0
2005-11-22 04:09:00,8.132,8.207,8.132,8.207,100000.0
2005-11-22 04:11:00,8.164,8.164,8.055,8.089,200000.0
2005-11-22 04:13:00,8.156,8.191,8.065,8.166,400000.0
2005-11-22 04:16:00,8.171,8.208,8.088,8.165,450000.0
2005-11-22 04:18:00,8.091,8.179,8.091,8.1,250000.0
2005-11-22 04:19:00,8.051,8.163,8.051,8.075,400000.0
2005-11-22 04:20:00,8.056,8.174,8.056,8.174,150000.0
2005-11-22 04:22:00,8.16,8.204,8.075,8.11,650000.0
2005-11-22 04:24:00,8.186,8.186,8.084,8.084,200000.0
2005-11-22 04:25:00,8.145,8.155,8.031,8.087,250000.0
2005-11-22 04:26:00,8.136,8.174,8.045,8.085,300000.0
2005-11-22 04:30:00,8.135,8.135,8.03,8.067,200000.0
2005-11-22 04:31:00,8.129,8.141,8.053,8.141,200000.0
2005-11-22 04:32:00,8.055,8.129,8.035,8.127,300000.0
2005-11-22 04:34:00,8.15,8.187,8.053,8.148,700000.0
2005-11-22 04:41:00,8.164,8.164,8.08,8.113,200000.0
2005-11-22 04:43:00,8.151,8.159,8.077,8.144,200000.0
2005-11-22 04:44:00,8.081,8.158,8.074,8.144,300000.0
2005-11-22 04:47:00,8.145,8.145,8.045,8.084,200000.0
2005-11-22 04:50:00,8.144,8.188,8.05,8.069,450000.0
2005-11-22 04:56:00,8.084,8.173,8.084,8.155,300000.0
2005-11-22 04:57:00,8.054,8.153,8.054,8.122,250000.0
2005-11-22 05:01:00,8.139,8.139,8.06,8.093,200000.0
2005-11-22 05:09:00,8.193,8.193,8.153,8.153,300000.0
2005-11-22 05:14:00,8.143,8.205,8.074,8.187,600000.0
2005-11-22 05:15:00,8.071,8.168,8.018,8.092,300000.0
2005-11-22 05:16:00,8.057,8.112,8.053,8.09,300000.0
2005-11-22 05:18:00,8.155,8.155,8.05,8.087,200000.0
2005-11-22 05:20:00,8.155,8.155,8.077,8.111,200000.0
2005-11-22 05:23:00,8.15,8.15,8.046,8.085,200000.0
2005-11-22 05:27:00,8.159,8.159,8.078,8.112,200000.0
2005-11-22 05:29:00,8.15,8.15,8.046,8.085,200000.0
2005-11-22 05:32:00,8.146,8.181,8.131,8.172,350000.0
2005-11-22 05:33:00,8.094,8.133,8.011,8.071,850000.0
2005-11-22 05:34:00,8.193,8.198,8.043,8.145,700000.0
2005-11-22 05:36:00,8.143,8.143,8.041,8.082,250000.0
2005-11-22 05:37:00,8.159,8.159,8.068,8.069,150000.0
2005-11-22 05:38:00,8.088,8.207,8.088,8.181,300000.0
2005-11-22 05:40:00,8.153,8.188,8.068,8.166,350000.0
2005-11-22 05:41:00,8.149,8.198,8.086,8.198,200000.0
2005-11-22 05:42:00,8.148,8.19,8.091,8.091,350000.0
2005-11-22 05:43:00,8.179,8.242,8.094,8.094,500000.0
2005-11-22 05:44:00,8.177,8.18,8.062,8.18,400000.0
2005-11-22 05:45:00,8.115,8.115,8.094,8.094,100000.0
2005-11-22 05:46:00,8.153,8.17,8.12,8.17,250000.0
2005-11-22 05:47:00,8.145,8.223,8.126,8.13,400000.0
2005-11-22 05:48:00,8.109,8.188,8.109,8.128,250000.0
2005-11-22 05:49:00,8.103,8.254,8.103,8.179,350000.0
2005-11-22 05:50:00,8.17,8.17,8.093,8.093,100000.0
2005-11-22 05:51:00,8.186,8.2,8.122,8.171,600000.0
2005-11-22 05:52:00,8.168,8.191,8.061,8.171,450000.0
2005-11-22 05:53:00,8.069,8.143,8.069,8.121,200000.0
2005-11-22 05:54:00,8.129,8.161,8.112,8.128,300000.0
2005-11-22 05:55:00,8.183,8.183,8.076,8.107,500000.0
2005-11-22 05:56:00,8.163,8.163,8.064,8.134,350000.0
2005-11-22 05:59:00,8.141,8.19,8.063,8.128,400000.0
2005-11-22 06:00:00,8.118,8.184,8.057,8.135,550000.0
2005-11-22 06:01:00,8.147,8.182,8.047,8.182,250000.0
2005-11-22 06:02:00,8.092,8.175,8.092,8.17,300000.0
2005-11-22 06:03:00,8.155,8.219,8.094,8.176,450000.0
2005-11-22 06:04:00,8.154,8.177,8.026,8.175,750000.0
2005-11-22 06:08:00,8.149,8.15,8.047,8.146,450000.0
2005-11-22 06:09:00,8.128,8.15,8.054,8.138,500000.0
2005-11-22 06:10:00,8.176,8.176,8.098,8.146,250000.0
2005-11-22 06:11:00,8.064,8.156,8.064,8.078,300000.0
2005-11-22 06:16:00,8.098,8.132,8.054,8.132,400000.0
2005-11-22 06:17:00,8.095,8.135,8.095,8.135,100000.0
2005-11-22 06:19:00,8.07,8.16,8.048,8.098,450000.0
2005-11-22 06:21:00,8.095,8.17,8.071,8.071,350000.0
2005-11-22 06:22:00,8.127,8.127,8.082,8.082,100000.0
2005-11-22 06:23:00,8.03,8.133,8.03,8.075,350000.0
2005-11-22 06:27:00,8.172,8.189,8.07,8.104,700000.0
2005-11-22 06:28:00,8.116,8.169,8.024,8.107,450000.0
2005-11-22 06:35:00,8.11,8.135,8.019,8.135,500000.0
2005-11-22 06:40:00,8.109,8.201,8.08,8.08,500000.0
2005-11-22 06:41:00,8.194,8.199,8.066,8.153,550000.0
2005-11-22 06:42:00,8.148,8.148,8.098,8.098,450000.0
2005-11-22 06:43:00,8.19,8.219,8.071,8.123,350000.0
2005-11-22 06:44:00,8.135,8.135,8.028,8.085,300000.0
2005-11-22 06:49:00,8.13,8.188,8.063,8.139,400000.0
2005-11-22 06:51:00,8.093,8.171,8.079,8.079,450000.0
2005-11-22 06:52:00,8.1,8.177,8.089,8.154,400000.0
2005-11-22 06:53:00,8.105,8.164,8.074,8.139,550000.0
2005-11-22 06:54:00,8.175,8.175,8.11,8.12,300000.0
2005-11-22 06:55:00,8.122,8.176,8.101,8.137,550000.0
2005-11-22 06:57:00,8.166,8.182,8.042,8.078,400000.0
2005-11-22 06:58:00,8.145,8.168,8.043,8.13,400000.0
2005-11-22 07:00:00,8.129,8.16,8.039,8.077,350000.0
2005-11-22 07:04:00,8.131,8.134,8.095,8.095,150000.0
2005-11-22 07:08:00,8.053,8.163,8.053,8.12,400000.0
2005-11-22 07:09:00,8.113,8.188,8.098,8.181,450000.0
2005-11-22 07:10:00,8.057,8.18,8.057,8.081,450000.0
2005-11-22 07:11:00,8.094,8.135,8.083,8.1,300000.0
2005-11-22 07:14:00,8.076,8.134,8.076,8.125,350000.0
2005-11-22 07:16:00,8.056,8.175,8.053,8.135,550000.0
2005-11-22 07:17:00,8.067,8.131,8.033,8.127,400000.0
2005-11-22 07:18:00,8.131,8.138,8.074,8.132,400000.0
2005-11-22 07:19:00,8.078,8.165,8.055,8.063,450000.0
2005-11-22 07:20:00,8.139,8.139,8.054,8.131,300000.0
2005-11-22 07:24:00,8.124,8.124,8.013,8.013,200000.0
2005-11-22 07:25:00,8.171,8.171,8.087,8.161,400000.0
2005-11-22 07:26:00,8.062,8.062,8.056,8.056,100000.0
2005-11-22 07:28:00,8.123,8.143,8.017,8.137,400000.0
2005-11-22 07:30:00,8.059,8.132,8.058,8.105,250000.0
2005-11-22 07:31:00,8.048,8.157,8.02,8.125,500000.0
2005-11-22 07:32:00,8.07,8.162,8.045,8.075,400000.0
2005-11-22 07:34:00,8.155,8.173,8.071,8.126,350000.0
2005-11-22 07:35:00,8.091,8.14,8.02,8.14,250000.0
2005-11-22 07:37:00,8.033,8.173,8.033,8.13,450000.0
2005-11-22 07:38:00,8.138,8.138,8.027,8.099,400000.0
2005-11-22 07:39:00,8.139,8.144,8.052,8.134,350000.0
2005-11-22 07:40:00,8.083,8.131,8.01,8.131,450000.0
2005-11-22 07:41:00,8.156,8.156,8.035,8.035,250000.0
2005-11-22 07:42:00,8.1,8.134,8.028,8.028,250000.0
2005-11-22 07:43:00,8.033,8.153,8.0,8.101,450000.0
2005-11-22 07:44:00,8.117,8.167,8.047,8.085,300000.0
2005-11-22 07:45:00,8.038,8.14,8.008,8.132,400000.0
2005-11-22 07:46:00,8.116,8.139,8.041,8.078,500000.0
2005-11-22 07:48:00,8.113,8.133,8.031,8.133,300000.0
2005-11-22 07:49:00,8.031,8.121,8.02,8.11,400000.0
2005-11-22 07:50:00,8.076,8.135,8.016,8.074,500000.0
2005-11-22 07:51:00,8.07,8.166,8.05,8.163,800000.0
2005-11-22 07:52:00,8.175,8.177,8.048,8.048,400000.0
2005-11-22 07:53:00,8.15,8.207,8.05,8.172,500000.0
2005-11-22 07:54:00,8.123,8.156,8.015,8.078,500000.0
2005-11-22 07:55:00,8.153,8.153,8.091,8.094,200000.0
2005-11-22 07:56:00,8.114,8.154,8.048,8.048,350000.0
2005-11-22 07:57:00,8.099,8.149,8.071,8.093,250000.0
2005-11-22 07:58:00,8.115,8.136,8.082,8.136,150000.0
2005-11-22 07:59:00,8.126,8.171,8.074,8.171,450000.0
2005-11-22 08:00:00,8.088,8.17,8.024,8.17,400000.0
2005-11-22 08:01:00,8.075,8.167,8.035,8.035,500000.0
2005-11-22 08:02:00,8.074,8.218,8.072,8.12,750000.0
2005-11-22 08:04:00,8.084,8.161,8.035,8.035,300000.0
2005-11-22 08:05:00,8.075,8.155,8.04,8.101,550000.0
2005-11-22 08:06:00,8.082,8.149,8.043,8.08,400000.0
2005-11-22 08:07:00,8.164,8.164,8.052,8.154,500000.0
2005-11-22 08:08:00,8.088,8.171,8.054,8.055,650000.0
2005-11-22 08:09:00,8.078,8.134,8.03,8.068,500000.0
2005-11-22 08:10:00,8.154,8.17,8.062,8.062,500000.0
2005-11-22 08:11:00,8.145,8.145,8.044,8.132,350000.0
2005-11-22 08:12:00,8.087,8.141,8.049,8.061,500000.0
2005-11-22 08:13:00,8.18,8.225,8.083,8.083,400000.0
2005-11-22 08:14:00,8.062,8.186,8.062,8.133,400000.0
2005-11-22 08:15:00,8.033,8.151,8.027,8.151,250000.0
2005-11-22 08:16:00,8.092,8.173,8.045,8.131,450000.0
2005-11-22 08:17:00,8.074,8.177,8.074,8.148,650000.0
2005-11-22 08:18:00,8.112,8.162,8.016,8.109,550000.0
2005-11-22 08:19:00,8.068,8.143,8.068,8.095,250000.0
2005-11-22 08:20:00,8.173,8.173,8.045,8.126,550000.0
2005-11-22 08:21:00,8.066,8.191,8.043,8.099,550000.0
2005-11-22 08:22:00,8.032,8.136,8.032,8.055,350000.0
2005-11-22 08:23:00,8.061,8.169,8.061,8.166,300000.0
2005-11-22 08:24:00,8.172,8.172,8.081,8.081,250000.0
2005-11-22 08:25:00,8.045,8.19,8.045,8.166,350000.0
2005-11-22 08:26:00,8.161,8.161,8.056,8.156,500000.0
2005-11-22 08:27:00,8.08,8.143,8.027,8.048,550000.0
2005-11-22 08:29:00,8.065,8.18,8.049,8.157,400000.0
2005-11-22 08:30:00,8.142,8.165,8.079,8.13,400000.0
2005-11-22 08:31:00,8.074,8.149,8.074,8.098,400000.0
2005-11-22 08:33:00,8.15,8.197,8.071,8.155,400000.0
2005-11-22 08:35:00,8.132,8.139,8.051,8.126,250000.0
2005-11-22 08:36:00,8.131,8.16,8.046,8.079,500000.0
2005-11-22 08:39:00,8.072,8.176,8.036,8.036,650000.0
2005-11-22 08:41:00,8.141,8.161,8.098,8.098,350000.0
2005-11-22 08:44:00,8.11,8.166,8.107,8.144,350000.0
2005-11-22 08:45:00,8.149,8.183,8.094,8.094,350000.0
2005-11-22 08:47:00,8.165,8.196,8.065,8.114,550000.0
2005-11-22 08:48:00,8.046,8.112,8.046,8.102,450000.0
2005-11-22 08:52:00,8.087,8.197,8.081,8.156,450000.0
2005-11-22 08:54:00,8.183,8.184,8.093,8.093,350000.0
2005-11-22 08:55:00,8.163,8.163,8.01,8.158,250000.0
2005-11-22 09:02:00,8.02,8.126,8.02,8.076,550000.0
2005-11-22 09:03:00,8.096,8.174,8.058,8.058,300000.0
2005-11-22 09:04:00,8.145,8.195,8.052,8.177,400000.0
2005-11-22 09:06:00,8.125,8.184,8.066,8.11,350000.0
2005-11-22 09:07:00,8.039,8.164,8.039,8.153,400000.0
2005-11-22 09:10:00,8.161,8.168,8.049,8.165,350000.0
2005-11-22 09:15:00,8.093,8.185,8.077,8.143,350000.0
2005-11-22 09:16:00,8.106,8.197,8.028,8.063,350000.0
2005-11-22 09:20:00,8.111,8.218,8.089,8.091,450000.0
2005-11-22 09:26:00,8.147,8.147,8.046,8.085,200000.0
2005-11-22 09:29:00,8.079,8.22,8.079,8.162,300000.0
2005-11-22 09:35:00,8.047,8.162,8.047,8.162,350000.0
2005-11-22 09:36:00,8.102,8.147,8.016,8.02,500000.0
2005-11-22 09:38:00,8.082,8.148,8.026,8.148,450000.0
2005-11-22 09:40:00,8.06,8.166,8.016,8.025,550000.0
2005-11-22 09:41:00,8.135,8.198,8.085,8.085,350000.0
2005-11-22 09:42:00,8.173,8.225,8.118,8.119,400000.0
2005-11-22 09:44:00,8.108,8.157,8.047,8.085,350000.0
2005-11-22 09:46:00,8.114,8.114,8.096,8.096,100000.0
2005-11-22 09:47:00,8.109,8.229,8.109,8.173,300000.0
2005-11-22 09:49:00,8.12,8.169,8.04,8.091,350000.0
2005-11-22 09:50:00,8.095,8.175,8.052,8.052,500000.0
2005-11-22 09:51:00,8.168,8.183,8.088,8.105,350000.0
2005-11-22 09:52:00,8.179,8.179,8.025,8.12,400000.0
2005-11-22 09:54:00,8.164,8.189,8.053,8.149,350000.0
2005-11-22 09:56:00,8.096,8.192,8.081,8.181,400000.0
2005-11-22 09:58:00,8.05,8.146,8.02,8.114,400000.0
2005-11-22 10:01:00,8.113,8.148,8.009,8.1,500000.0
2005-11-22 10:02:00,8.021,8.133,8.021,8.11,350000.0
2005-11-22 10:03:00,8.124,8.149,8.042,8.063,400000.0
2005-11-22 10:04:00,8.149,8.191,8.102,8.118,400000.0
2005-11-22 10:05:00,8.067,8.189,8.067,8.185,400000.0
2005-11-22 10:06:00,8.09,8.177,8.019,8.177,450000.0
2005-11-22 10:07:00,8.085,8.13,8.017,8.056,400000.0
2005-11-22 10:13:00,8.081,8.155,8.025,8.045,500000.0
2005-11-22 10:16:00,8.029,8.185,8.029,8.143,400000.0
2005-11-22 10:17:00,8.103,8.123,8.022,8.045,400000.0
2005-11-22 10:26:00,8.178,8.183,8.074,8.074,350000.0
2005-11-22 10:27:00,8.141,8.165,8.054,8.165,450000.0
2005-11-22 10:28:00,8.176,8.176,8.055,8.08,350000.0
2005-11-22 10:29:00,8.162,8.162,8.016,8.135,900000.0
2005-11-22 10:30:00,8.099,8.167,8.044,8.093,400000.0
2005-11-22 10:31:00,8.034,8.115,8.034,8.083,350000.0
2005-11-22 10:32:00,8.112,8.158,8.029,8.151,700000.0
2005-11-22 10:33:00,8.162,8.186,8.074,8.18,400000.0
2005-11-22 10:34:00,8.175,8.175,8.042,8.133,500000.0
2005-11-22 10:35:00,8.067,8.191,8.049,8.113,400000.0
2005-11-22 10:38:00,8.038,8.149,8.038,8.134,400000.0
2005-11-22 10:39:00,8.158,8.193,8.048,8.048,650000.0
2005-11-22 10:41:00,8.134,8.134,8.024,8.024,350000.0
2005-11-22 10:43:00,8.118,8.21,8.06,8.08,400000.0
2005-11-22 10:44:00,8.148,8.237,8.08,8.182,900000.0
2005-11-22 10:45:00,8.141,8.177,8.049,8.124,350000.0
2005-11-22 10:46:00,8.122,8.173,8.046,8.173,400000.0
2005-11-22 10:47:00,8.122,8.125,8.017,8.017,350000.0
2005-11-22 10:48:00,8.097,8.2,8.048,8.179,450000.0
2005-11-22 10:49:00,8.177,8.177,8.04,8.051,600000.0
2005-11-22 10:51:00,8.138,8.171,7.991,8.145,550000.0
2005-11-22 10:52:00,8.133,8.167,8.014,8.129,950000.0
2005-11-22 10:54:00,8.147,8.153,8.039,8.039,400000.0
2005-11-22 10:55:00,8.149,8.198,8.058,8.149,800000.0
2005-11-22 10:56:00,8.137,8.196,8.055,8.188,400000.0
2005-11-22 10:57:00,8.167,8.213,8.085,8.165,450000.0
2005-11-22 10:58:00,8.081,8.189,8.046,8.117,350000.0
2005-11-22 10:59:00,8.17,8.209,8.054,8.054,450000.0
2005-11-22 11:00:00,8.109,8.191,8.06,8.09,350000.0
2005-11-22 11:01:00,8.069,8.216,8.069,8.159,500000.0
2005-11-22 11:02:00,8.192,8.204,8.06,8.125,400000.0
2005-11-22 11:03:00,8.114,8.203,8.071,8.109,550000.0
2005-11-22 11:07:00,8.15,8.188,8.098,8.183,450000.0
2005-11-22 11:08:00,8.102,8.201,8.076,8.201,350000.0
2005-11-22 11:10:00,8.043,8.155,8.038,8.102,400000.0
2005-11-22 11:11:00,8.195,8.223,8.069,8.162,350000.0
2005-11-22 11:12:00,8.176,8.209,8.089,8.158,550000.0
2005-11-22 11:13:00,8.167,8.211,8.094,8.211,500000.0
2005-11-22 11:14:00,8.096,8.189,8.066,8.189,400000.0
2005-11-22 11:15:00,8.084,8.195,8.078,8.119,400000.0
2005-11-22 11:16:00,8.113,8.174,8.108,8.174,500000.0
2005-11-22 11:20:00,8.174,8.225,8.108,8.141,400000.0
2005-11-22 11:28:00,8.096,8.175,8.076,8.169,350000.0
2005-11-22 11:30:00,8.2,8.227,8.095,8.095,500000.0
2005-11-22 11:31:00,8.175,8.203,8.087,8.157,350000.0
2005-11-22 11:33:00,8.077,8.208,8.077,8.149,350000.0
2005-11-22 11:34:00,8.178,8.178,8.115,8.174,250000.0
2005-11-22 11:37:00,8.085,8.172,8.049,8.158,400000.0
2005-11-22 11:38:00,8.158,8.198,8.109,8.17,400000.0
2005-11-22 11:39:00,8.114,8.199,8.075,8.102,350000.0
2005-11-22 11:40:00,8.108,8.19,8.065,8.145,400000.0
2005-11-22 11:41:00,8.062,8.146,8.062,8.102,350000.0
2005-11-22 11:42:00,8.055,8.149,8.055,8.149,350000.0
2005-11-22 11:43:00,8.187,8.187,8.073,8.181,350000.0
2005-11-22 11:45:00,8.08,8.158,8.038,8.154,550000.0
2005-11-22 11:51:00,8.033,8.159,8.033,8.159,450000.0
2005-11-22 11:53:00,8.073,8.234,8.073,8.107,400000.0
2005-11-22 11:54:00,8.201,8.213,8.103,8.158,550000.0
2005-11-22 11:55:00,8.162,8.217,8.081,8.194,350000.0
2005-11-22 11:57:00,8.191,8.211,8.102,8.173,450000.0
2005-11-22 11:58:00,8.161,8.206,8.072,8.206,350000.0
2005-11-22 11:59:00,8.145,8.156,8.039,8.11,450000.0
2005-11-22 12:00:00,8.147,8.15,8.051,8.051,350000.0
2005-11-22 12:01:00,8.184,8.194,8.086,8.109,500000.0
2005-11-22 12:03:00,8.081,8.194,8.073,8.157,550000.0
2005-11-22 12:04:00,8.122,8.178,8.067,8.067,350000.0
2005-11-22 12:05:00,8.158,8.188,8.066,8.099,350000.0
2005-11-22 12:06:00,8.17,8.182,8.118,8.182,350000.0
2005-11-22 12:07:00,8.193,8.201,8.076,8.135,450000.0
2005-11-22 12:08:00,8.172,8.185,8.063,8.185,450000.0
2005-11-22 12:10:00,8.153,8.171,8.076,8.121,400000.0
2005-11-22 12:11:00,8.097,8.135,8.05,8.075,300000.0
2005-11-22 12:12:00,8.047,8.182,8.047,8.086,350000.0
2005-11-22 12:16:00,8.12,8.191,8.058,8.104,400000.0
2005-11-22 12:17:00,8.14,8.186,8.124,8.186,400000.0
2005-11-22 12:20:00,8.12,8.204,8.06,8.118,500000.0
2005-11-22 12:22:00,8.207,8.207,8.103,8.176,400000.0
2005-11-22 12:23:00,8.188,8.188,8.026,8.053,400000.0
2005-11-22 12:24:00,8.182,8.182,8.06,8.144,600000.0
2005-11-22 12:26:00,8.163,8.175,8.059,8.117,450000.0
2005-11-22 12:27:00,8.17,8.203,8.098,8.181,550000.0
2005-11-22 12:28:00,8.163,8.185,8.067,8.141,500000.0
2005-11-22 12:29:00,8.185,8.264,8.086,8.105,500000.0
2005-11-22 12:30:00,8.11,8.238,8.11,8.225,450000.0
2005-11-22 12:31:00,8.172,8.18,8.114,8.17,350000.0
2005-11-22 12:32:00,8.078,8.215,8.078,8.102,300000.0
2005-11-22 12:33:00,8.083,8.201,8.081,8.101,500000.0
2005-11-22 12:34:00,8.063,8.182,8.063,8.068,450000.0
2005-11-22 12:35:00,8.183,8.183,8.049,8.049,350000.0
2005-11-22 12:36:00,8.194,8.197,8.085,8.178,350000.0
2005-11-22 12:37:00,8.189,8.189,8.081,8.089,500000.0
2005-11-22 12:41:00,8.15,8.202,8.074,8.202,450000.0
2005-11-22 12:42:00,8.087,8.243,8.087,8.167,550000.0
2005-11-22 12:48:00,8.079,8.18,8.024,8.144,550000.0
2005-11-22 12:51:00,8.077,8.205,8.073,8.187,500000.0
2005-11-22 12:52:00,8.101,8.19,8.071,8.168,500000.0
2005-11-22 12:54:00,8.17,8.177,8.063,8.121,450000.0
2005-11-22 12:55:00,8.126,8.185,8.084,8.185,450000.0
2005-11-22 12:56:00,8.139,8.173,8.056,8.068,450000.0
2005-11-22 12:57:00,8.127,8.182,8.047,8.047,400000.0
2005-11-22 12:58:00,8.103,8.216,8.072,8.088,400000.0
2005-11-22 12:59:00,8.107,8.136,8.012,8.136,450000.0
2005-11-22 13:01:00,8.027,8.172,8.027,8.126,400000.0
2005-11-22 13:02:00,8.059,8.162,8.059,8.102,400000.0
2005-11-22 13:03:00,8.076,8.15,8.03,8.03,450000.0
2005-11-22 13:04:00,8.111,8.182,8.057,8.067,450000.0
2005-11-22 13:05:00,8.023,8.129,8.023,8.129,400000.0
2005-11-22 13:06:00,8.158,8.158,8.005,8.111,450000.0
2005-11-22 13:09:00,8.185,8.209,8.078,8.078,450000.0
2005-11-22 13:10:00,8.111,8.129,8.007,8.047,500000.0
2005-11-22 13:11:00,8.048,8.129,8.044,8.127,400000.0
2005-11-22 13:13:00,8.174,8.174,8.015,8.132,450000.0
2005-11-22 13:16:00,8.143,8.143,8.024,8.129,350000.0
2005-11-22 13:17:00,8.145,8.166,8.031,8.166,450000.0
2005-11-22 13:18:00,8.033,8.196,8.033,8.17,400000.0
2005-11-22 13:26:00,8.098,8.175,8.046,8.098,550000.0
2005-11-22 13:29:00,8.165,8.165,8.007,8.119,350000.0
2005-11-22 13:32:00,8.101,8.181,8.047,8.047,500000.0
2005-11-22 13:34:00,8.045,8.201,8.045,8.09,350000.0
2005-11-22 13:35:00,8.132,8.181,8.067,8.067,400000.0
2005-11-22 13:37:00,8.055,8.129,8.055,8.129,350000.0
2005-11-22 13:39:00,8.132,8.189,8.07,8.146,500000.0
2005-11-22 13:40:00,8.139,8.165,8.047,8.164,350000.0
2005-11-22 13:41:00,8.068,8.177,8.068,8.173,400000.0
2005-11-22 13:42:00,8.148,8.148,8.051,8.13,350000.0
2005-11-22 13:43:00,8.153,8.177,8.044,8.139,500000.0
2005-11-22 13:44:00,8.063,8.18,8.05,8.093,350000.0
2005-11-22 13:45:00,8.04,8.153,8.004,8.139,400000.0
2005-11-22 13:48:00,8.145,8.165,8.059,8.125,400000.0
2005-11-22 13:49:00,8.033,8.163,8.033,8.138,350000.0
2005-11-22 13:50:00,8.082,8.115,8.059,8.115,450000.0
2005-11-22 13:52:00,8.169,8.169,8.044,8.144,350000.0
2005-11-22 13:54:00,8.11,8.172,8.06,8.167,400000.0
2005-11-22 13:55:00,8.131,8.166,8.102,8.131,350000.0
2005-11-22 13:57:00,8.104,8.174,8.053,8.053,400000.0
2005-11-22 13:58:00,8.01,8.142,8.01,8.142,350000.0
2005-11-22 13:59:00,8.051,8.146,8.041,8.103,500000.0
2005-11-22 14:00:00,8.133,8.168,8.053,8.101,350000.0
2005-11-22 14:01:00,8.131,8.181,8.081,8.176,400000.0
2005-11-22 14:02:00,8.167,8.174,8.057,8.124,350000.0
2005-11-22 14:03:00,8.135,8.135,8.05,8.118,350000.0
2005-11-22 14:04:00,8.055,8.169,8.055,8.167,350000.0
2005-11-22 14:06:00,8.155,8.176,8.056,8.146,350000.0
2005-11-22 14:07:00,8.132,8.18,8.061,8.14,400000.0
2005-11-22 14:08:00,8.102,8.154,8.051,8.12,400000.0
2005-11-22 14:09:00,8.055,8.179,8.053,8.087,550000.0
2005-11-22 14:10:00,8.077,8.177,8.077,8.117,350000.0
2005-11-22 14:14:00,8.091,8.219,8.068,8.097,500000.0
2005-11-22 14:15:00,8.061,8.208,8.061,8.084,500000.0
2005-11-22 14:18:00,8.06,8.176,8.06,8.17,400000.0
2005-11-22 14:19:00,8.15,8.182,8.051,8.167,500000.0
2005-11-22 14:21:00,8.04,8.143,8.015,8.088,450000.0
2005-11-22 14:23:00,8.086,8.17,8.074,8.099,400000.0
2005-11-22 14:25:00,8.092,8.154,8.07,8.09,350000.0
2005-11-22 14:26:00,8.11,8.183,8.055,8.115,350000.0
2005-11-22 14:27:00,8.102,8.155,8.014,8.092,400000.0
2005-11-22 14:29:00,8.118,8.165,8.036,8.128,350000.0
2005-11-22 14:30:00,8.095,8.191,8.037,8.037,550000.0
2005-11-22 14:31:00,8.079,8.167,8.038,8.135,400000.0
2005-11-22 14:32:00,8.128,8.156,8.047,8.087,500000.0
2005-11-22 14:34:00,8.122,8.168,8.029,8.108,450000.0
2005-11-22 14:35:00,8.151,8.166,8.097,8.097,350000.0
2005-11-22 14:36:00,8.162,8.188,8.074,8.188,400000.0
2005-11-22 14:37:00,8.122,8.22,8.104,8.22,550000.0
2005-11-22 14:38:00,8.161,8.189,8.075,8.143,400000.0
2005-11-22 14:40:00,8.136,8.213,8.094,8.13,400000.0
2005-11-22 14:41:00,8.085,8.193,8.077,8.154,550000.0
2005-11-22 14:42:00,8.073,8.184,8.071,8.167,400000.0
2005-11-22 14:43:00,8.14,8.154,7.983,8.154,500000.0
2005-11-22 14:44:00,8.088,8.179,8.083,8.162,450000.0
2005-11-22 14:45:00,8.143,8.191,8.105,8.165,400000.0
2005-11-22 14:46:00,8.151,8.185,8.103,8.103,350000.0
2005-11-22 14:50:00,8.104,8.184,8.06,8.06,400000.0
2005-11-22 14:51:00,8.175,8.18,8.069,8.133,350000.0
2005-11-22 14:53:00,8.088,8.18,8.07,8.116,400000.0
2005-11-22 14:54:00,8.047,8.194,8.047,8.101,550000.0
2005-11-22 14:55:00,8.137,8.138,8.031,8.043,450000.0
2005-11-22 14:56:00,8.168,8.217,8.076,8.197,550000.0
2005-11-22 14:57:00,8.188,8.188,8.078,8.162,450000.0
2005-11-22 14:58:00,8.094,8.155,8.07,8.143,400000.0
2005-11-22 14:59:00,8.117,8.181,8.047,8.174,550000.0
2005-11-22 15:00:00,8.063,8.19,8.063,8.098,450000.0
2005-11-22 15:02:00,8.084,8.224,8.084,8.135,450000.0
2005-11-22 15:03:00,8.144,8.188,8.052,8.188,500000.0
2005-11-22 15:04:00,8.092,8.171,8.026,8.068,550000.0
2005-11-22 15:06:00,8.148,8.169,8.129,8.129,400000.0
2005-11-22 15:11:00,8.077,8.19,8.036,8.061,500000.0
2005-11-22 15:13:00,8.139,8.174,8.055,8.174,400000.0
2005-11-22 15:14:00,8.11,8.185,8.052,8.052,350000.0
2005-11-22 15:17:00,8.118,8.183,8.04,8.117,450000.0
2005-11-22 15:18:00,8.196,8.196,8.092,8.132,400000.0
2005-11-22 15:19:00,8.143,8.185,8.109,8.151,450000.0
2005-11-22 15:20:00,8.1,8.17,8.081,8.17,400000.0
2005-11-22 15:21:00,8.144,8.194,8.082,8.19,350000.0
2005-11-22 15:22:00,8.146,8.181,8.106,8.154,450000.0
2005-11-22 15:23:00,8.111,8.194,8.111,8.166,400000.0
2005-11-22 15:24:00,8.168,8.193,8.092,8.174,350000.0
2005-11-22 15:25:00,8.166,8.166,8.047,8.109,350000.0
2005-11-22 15:26:00,8.024,8.128,8.024,8.024,550000.0
2005-11-22 15:27:00,8.031,8.153,8.015,8.068,350000.0
2005-11-22 15:28:00,8.043,8.138,8.043,8.112,350000.0
2005-11-22 15:29:00,8.029,8.162,8.006,8.125,450000.0
2005-11-22 15:30:00,8.116,8.142,8.031,8.082,450000.0
2005-11-22 15:31:00,8.08,8.163,8.062,8.069,500000.0
2005-11-22 15:32:00,8.078,8.138,8.04,8.118,450000.0
2005-11-22 15:33:00,8.1,8.114,8.023,8.106,400000.0
2005-11-22 15:34:00,8.026,8.181,8.02,8.02,400000.0
2005-11-22 15:35:00,8.076,8.137,8.049,8.083,400000.0
2005-11-22 15:36:00,8.113,8.157,8.046,8.157,550000.0
2005-11-22 15:37:00,8.024,8.112,7.996,8.084,400000.0
2005-11-22 15:38:00,8.061,8.144,8.057,8.106,450000.0
2005-11-22 15:39:00,8.05,8.152,7.98,8.028,450000.0
2005-11-22 15:40:00,8.022,8.108,7.995,8.013,450000.0
2005-11-22 15:41:00,8.011,8.143,8.011,8.11,400000.0
2005-11-22 15:42:00,8.132,8.132,8.013,8.037,350000.0
2005-11-22 15:43:00,8.055,8.111,8.003,8.005,450000.0
2005-11-22 15:44:00,8.118,8.148,8.043,8.128,350000.0
2005-11-22 15:45:00,8.13,8.139,8.02,8.114,450000.0
2005-11-22 15:46:00,8.039,8.144,8.022,8.036,400000.0
2005-11-22 15:47:00,8.093,8.123,7.99,8.003,550000.0
2005-11-22 15:48:00,8.037,8.09,7.995,8.017,350000.0
2005-11-22 15:49:00,8.087,8.133,8.057,8.133,350000.0
2005-11-22 15:50:00,8.043,8.162,8.035,8.129,550000.0
2005-11-22 15:51:00,8.103,8.148,8.017,8.024,350000.0
2005-11-22 15:52:00,8.015,8.159,8.009,8.021,350000.0
2005-11-22 15:53:00,8.113,8.142,8.021,8.097,500000.0
2005-11-22 15:54:00,8.123,8.13,8.071,8.13,450000.0
2005-11-22 15:55:00,7.998,8.121,7.998,8.121,500000.0
2005-11-22 15:56:00,7.995,8.188,7.995,8.09,450000.0
2005-11-22 15:57:00,8.047,8.096,8.018,8.046,450000.0
2005-11-22 15:58:00,8.023,8.144,8.023,8.144,500000.0
2005-11-22 15:59:00,8.136,8.147,8.044,8.064,450000.0
2005-11-22 16:00:00,8.102,8.122,7.981,8.088,500000.0
2005-11-22 16:01:00,8.124,8.124,7.988,7.988,400000.0
2005-11-22 16:02:00,8.011,8.133,7.97,8.054,550000.0
2005-11-22 16:03:00,8.13,8.13,8.014,8.058,450000.0
2005-11-22 16:04:00,7.98,8.103,7.972,8.081,550000.0
2005-11-22 16:05:00,8.093,8.111,7.964,8.051,550000.0
2005-11-22 16:06:00,8.025,8.126,7.985,8.093,350000.0
2005-11-22 16:07:00,8.037,8.135,8.021,8.021,500000.0
2005-11-22 16:08:00,7.996,8.099,7.996,8.04,550000.0
2005-11-22 16:09:00,8.01,8.136,8.004,8.136,350000.0
2005-11-22 16:10:00,8.105,8.111,7.993,8.104,500000.0
2005-11-22 16:11:00,7.986,8.109,7.985,7.985,500000.0
2005-11-22 16:12:00,8.035,8.084,7.998,8.036,350000.0
2005-11-22 16:13:00,8.031,8.112,7.989,8.112,450000.0
2005-11-22 16:14:00,8.128,8.128,7.996,8.046,500000.0
2005-11-22 16:15:00,8.145,8.161,7.991,7.991,350000.0
2005-11-22 16:16:00,8.059,8.137,8.016,8.103,550000.0
2005-11-22 16:17:00,8.104,8.136,8.009,8.009,350000.0
2005-11-22 16:18:00,8.107,8.107,7.988,8.088,400000.0
2005-11-22 16:19:00,8.132,8.156,8.016,8.057,550000.0
2005-11-22 16:20:00,8.141,8.157,8.032,8.032,550000.0
2005-11-22 16:21:00,8.037,8.126,7.992,8.094,500000.0
2005-11-22 16:22:00,8.093,8.093,7.978,8.042,450000.0
2005-11-22 16:23:00,8.015,8.105,7.99,8.004,400000.0
2005-11-22 16:24:00,8.079,8.127,7.978,8.121,550000.0
2005-11-22 16:25:00,8.086,8.128,8.048,8.128,350000.0
2005-11-22 16:26:00,8.086,8.121,7.984,7.984,550000.0
2005-11-22 16:27:00,8.008,8.05,8.008,8.05,100000.0
2005-11-22 16:28:00,8.083,8.131,8.023,8.131,400000.0
2005-11-22 16:29:00,8.104,8.124,8.047,8.083,300000.0
2005-11-22 16:30:00,8.0,8.094,8.0,8.083,550000.0
2005-11-22 16:31:00,8.021,8.117,7.978,8.043,400000.0
2005-11-22 16:32:00,8.024,8.113,7.959,8.11,350000.0
2005-11-22 16:33:00,8.024,8.12,8.003,8.037,350000.0
2005-11-22 16:34:00,8.066,8.127,8.025,8.127,350000.0
2005-11-22 16:35:00,8.039,8.127,7.95,8.025,500000.0
2005-11-22 16:36:00,8.137,8.137,8.05,8.057,500000.0
2005-11-22 16:37:00,8.131,8.136,8.044,8.044,500000.0
2005-11-22 16:38:00,7.982,8.169,7.982,8.019,450000.0
2005-11-22 16:39:00,8.041,8.117,8.037,8.116,500000.0
2005-11-22 16:40:00,8.045,8.126,8.016,8.046,350000.0
2005-11-22 16:41:00,7.999,8.091,7.999,8.016,350000.0
2005-11-22 16:42:00,8.026,8.143,8.012,8.137,500000.0
2005-11-22 16:43:00,8.02,8.145,8.02,8.074,350000.0
2005-11-22 16:44:00,8.153,8.153,8.025,8.025,400000.0
2005-11-22 16:45:00,8.032,8.116,8.032,8.077,400000.0
2005-11-22 16:46:00,8.055,8.104,8.042,8.103,350000.0
2005-11-22 16:47:00,8.021,8.124,7.98,8.036,600000.0
2005-11-22 16:48:00,8.128,8.159,8.055,8.108,500000.0
2005-11-22 16:49:00,8.112,8.146,8.021,8.021,450000.0
2005-11-22 16:50:00,8.024,8.163,8.024,8.064,400000.0
2005-11-22 16:51:00,8.161,8.161,8.034,8.034,400000.0
2005-11-22 16:52:00,8.059,8.149,8.045,8.149,450000.0
2005-11-22 16:53:00,8.048,8.144,8.018,8.062,350000.0
2005-11-22 16:54:00,8.076,8.174,8.048,8.048,450000.0
2005-11-22 16:55:00,8.123,8.152,8.035,8.074,550000.0
2005-11-22 16:56:00,8.051,8.143,8.013,8.042,400000.0
2005-11-22 16:58:00,8.065,8.167,8.054,8.101,500000.0
2005-11-22 16:59:00,8.054,8.141,8.032,8.046,400000.0
2005-11-22 17:00:00,8.129,8.129,8.002,8.002,350000.0
2005-11-22 17:02:00,8.065,8.146,8.065,8.101,400000.0
2005-11-22 17:03:00,8.062,8.132,8.031,8.092,500000.0
2005-11-22 17:05:00,8.151,8.164,8.043,8.115,400000.0
2005-11-22 17:06:00,8.176,8.187,8.016,8.111,350000.0
2005-11-22 17:07:00,8.129,8.212,8.067,8.114,500000.0
2005-11-22 17:08:00,8.007,8.151,8.007,8.076,500000.0
2005-11-22 17:09:00,8.102,8.119,7.982,8.047,300000.0
2005-11-22 17:10:00,8.134,8.163,8.073,8.129,350000.0
2005-11-22 17:11:00,8.164,8.208,8.053,8.053,400000.0
2005-11-22 17:12:00,8.125,8.166,8.055,8.066,400000.0
2005-11-22 17:13:00,8.062,8.17,8.026,8.155,450000.0
2005-11-22 17:14:00,8.081,8.146,8.018,8.136,550000.0
2005-11-22 17:15:00,8.051,8.159,8.026,8.099,350000.0
2005-11-22 17:16:00,8.148,8.148,8.018,8.103,450000.0
2005-11-22 17:17:00,8.142,8.142,8.089,8.094,250000.0
2005-11-22 17:18:00,8.113,8.17,8.087,8.17,350000.0
2005-11-22 17:20:00,8.075,8.173,8.032,8.046,500000.0
2005-11-22 17:21:00,8.067,8.119,8.057,8.071,350000.0
2005-11-22 17:23:00,8.064,8.151,8.044,8.133,550000.0
2005-11-22 17:24:00,8.136,8.136,8.033,8.046,350000.0
2005-11-22 17:25:00,8.123,8.16,8.051,8.16,400000.0
2005-11-22 17:26:00,8.049,8.153,8.049,8.105,450000.0
2005-11-22 17:27:00,8.116,8.15,8.032,8.115,400000.0
2005-11-22 17:28:00,8.078,8.161,8.029,8.041,550000.0
2005-11-22 17:29:00,8.054,8.194,8.054,8.176,500000.0
2005-11-22 17:30:00,8.045,8.219,8.045,8.171,450000.0
2005-11-22 17:31:00,8.086,8.132,7.996,8.099,600000.0
2005-11-22 17:32:00,8.03,8.135,8.024,8.095,400000.0
2005-11-22 17:33:00,8.091,8.122,8.002,8.122,400000.0
2005-11-22 17:34:00,8.124,8.18,8.047,8.164,450000.0
2005-11-22 17:35:00,8.1,8.16,8.042,8.102,500000.0
2005-11-22 17:36:00,8.115,8.154,8.021,8.144,450000.0
2005-11-22 17:37:00,8.139,8.139,7.984,8.087,550000.0
2005-11-22 17:38:00,8.068,8.123,8.021,8.068,400000.0
2005-11-22 17:39:00,8.119,8.13,8.025,8.046,350000.0
2005-11-22 17:40:00,8.05,8.144,8.04,8.138,500000.0
2005-11-22 17:41:00,8.062,8.165,8.062,8.097,400000.0
2005-11-22 17:42:00,8.026,8.142,8.026,8.118,500000.0
2005-11-22 17:43:00,8.174,8.177,8.025,8.053,400000.0
2005-11-22 17:44:00,8.126,8.136,8.035,8.108,450000.0
2005-11-22 17:45:00,8.047,8.127,8.032,8.055,550000.0
2005-11-22 17:46:00,8.12,8.124,8.014,8.124,400000.0
2005-11-22 17:47:00,8.128,8.136,8.005,8.067,400000.0
2005-11-22 17:48:00,8.145,8.158,8.053,8.158,400000.0
2005-11-22 17:49:00,8.109,8.154,8.064,8.118,350000.0
2005-11-22 17:50:00,8.124,8.14,8.036,8.036,550000.0
2005-11-22 17:52:00,8.104,8.139,7.997,8.008,350000.0
2005-11-22 17:53:00,8.077,8.111,8.032,8.032,500000.0
2005-11-22 17:54:00,8.029,8.105,7.983,8.105,350000.0
2005-11-22 17:55:00,7.99,8.111,7.99,8.078,350000.0
2005-11-22 17:56:00,7.987,8.097,7.976,8.026,400000.0
2005-11-22 17:57:00,8.091,8.11,8.012,8.065,400000.0
2005-11-22 17:58:00,8.074,8.078,7.996,8.045,450000.0
2005-11-22 17:59:00,7.973,8.092,7.968,8.092,350000.0
2005-11-22 18:00:00,7.982,8.097,7.98,8.071,350000.0
2005-11-22 18:01:00,8.059,8.111,7.969,8.034,450000.0
2005-11-22 18:02:00,8.0,8.107,8.0,8.083,500000.0
2005-11-22 18:03:00,8.059,8.086,8.011,8.058,350000.0
2005-11-22 18:04:00,8.107,8.107,7.958,8.024,400000.0
2005-11-22 18:05:00,8.03,8.124,8.001,8.124,550000.0
2005-11-22 18:06:00,8.066,8.121,7.979,7.979,450000.0
2005-11-22 18:07:00,8.112,8.112,7.985,8.107,400000.0
2005-11-22 18:08:00,8.11,8.11,7.98,7.98,400000.0
2005-11-22 18:09:00,8.03,8.13,7.999,8.076,450000.0
2005-11-22 18:11:00,7.998,8.111,7.958,8.076,450000.0
2005-11-22 18:12:00,8.029,8.14,7.972,8.105,450000.0
2005-11-22 18:13:00,8.011,8.118,7.992,8.118,550000.0
2005-11-22 18:14:00,7.997,8.147,7.997,8.098,400000.0
2005-11-22 18:15:00,8.002,8.081,7.96,7.96,500000.0
2005-11-22 18:16:00,8.0,8.114,7.979,7.989,400000.0
2005-11-22 18:17:00,8.064,8.076,7.977,8.075,500000.0
2005-11-22 18:18:00,8.051,8.119,7.968,7.968,500000.0
2005-11-22 18:19:00,8.048,8.063,8.002,8.063,250000.0
2005-11-22 18:20:00,7.998,8.098,7.955,8.058,400000.0
2005-11-22 18:21:00,8.037,8.109,8.007,8.07,550000.0
2005-11-22 18:22:00,8.065,8.077,7.993,8.014,400000.0
2005-11-22 18:24:00,8.086,8.098,7.996,8.098,400000.0
2005-11-22 18:25:00,8.032,8.108,7.987,8.014,500000.0
2005-11-22 18:26:00,8.023,8.096,7.983,8.088,550000.0
2005-11-22 18:27:00,7.953,8.105,7.953,8.029,400000.0
2005-11-22 18:28:00,8.069,8.069,7.968,8.067,350000.0
2005-11-22 18:29:00,8.014,8.095,7.98,8.095,350000.0
2005-11-22 18:30:00,8.061,8.092,7.975,8.042,450000.0
2005-11-22 18:31:00,8.059,8.067,7.983,8.046,350000.0
2005-11-22 18:32:00,7.986,8.058,7.917,7.981,450000.0
2005-11-22 18:33:00,8.032,8.059,7.949,7.975,500000.0
2005-11-22 18:34:00,8.052,8.094,7.982,8.094,400000.0
2005-11-22 18:35:00,8.015,8.098,8.015,8.021,350000.0
2005-11-22 18:36:00,7.935,8.073,7.935,8.045,550000.0
2005-11-22 18:37:00,8.004,8.092,7.993,8.048,500000.0
2005-11-22 18:38:00,8.065,8.086,7.957,8.03,450000.0
2005-11-22 18:40:00,8.079,8.096,7.965,8.029,250000.0
2005-11-22 18:41:00,8.009,8.072,7.974,8.036,500000.0
2005-11-22 18:42:00,8.022,8.11,7.973,8.001,550000.0
2005-11-22 18:43:00,8.058,8.094,7.996,8.094,400000.0
2005-11-22 18:44:00,8.052,8.126,7.968,8.036,500000.0
2005-11-22 18:45:00,7.993,8.14,7.993,8.072,350000.0
2005-11-22 18:46:00,7.974,8.087,7.956,8.087,350000.0
2005-11-22 18:47:00,7.96,8.096,7.96,8.056,400000.0
2005-11-22 18:48:00,8.057,8.081,7.951,7.997,550000.0
2005-11-22 18:49:00,8.033,8.053,7.944,7.972,350000.0
2005-11-22 18:52:00,8.055,8.126,7.999,8.116,550000.0
2005-11-22 18:53:00,8.072,8.102,8.031,8.093,450000.0
2005-11-22 18:54:00,8.097,8.114,8.009,8.114,500000.0
2005-11-22 18:55:00,8.007,8.11,7.976,8.058,350000.0
2005-11-22 18:56:00,8.012,8.098,8.012,8.098,400000.0
2005-11-22 18:57:00,8.129,8.129,7.984,8.094,450000.0
2005-11-22 18:58:00,8.11,8.122,8.04,8.094,350000.0
2005-11-22 18:59:00,8.05,8.108,8.05,8.086,450000.0
2005-11-22 19:00:00,8.058,8.137,8.006,8.13,350000.0
2005-11-22 19:01:00,8.039,8.094,8.002,8.066,500000.0
2005-11-22 19:02:00,8.048,8.103,8.0,8.095,400000.0
2005-11-22 19:03:00,8.099,8.104,8.015,8.016,350000.0
2005-11-22 19:05:00,8.119,8.143,8.032,8.038,350000.0
2005-11-22 19:06:00,8.103,8.123,7.998,7.998,800000.0
2005-11-22 19:07:00,8.078,8.134,7.992,8.035,900000.0
2005-11-22 19:08:00,8.083,8.129,7.982,8.09,750000.0
2005-11-22 19:09:00,8.03,8.201,8.03,8.097,750000.0
2005-11-22 19:10:00,8.03,8.14,8.018,8.14,350000.0
2005-11-22 19:11:00,8.138,8.138,8.006,8.138,450000.0
2005-11-22 19:12:00,8.049,8.155,8.02,8.096,900000.0
2005-11-22 19:13:00,8.042,8.118,7.977,7.977,600000.0
2005-11-22 19:14:00,8.093,8.11,7.964,8.093,900000.0
2005-11-22 19:15:00,7.992,8.13,7.976,8.106,1050000.0
2005-11-22 19:16:00,8.143,8.148,8.019,8.107,800000.0
2005-11-22 19:17:00,8.048,8.142,8.048,8.142,250000.0
2005-11-22 19:18:00,8.05,8.112,7.969,8.061,750000.0
2005-11-22 19:19:00,8.107,8.143,8.016,8.143,700000.0
2005-11-22 19:20:00,8.126,8.182,8.024,8.125,500000.0
2005-11-22 19:21:00,8.014,8.122,8.014,8.05,400000.0
2005-11-22 19:22:00,8.12,8.172,8.024,8.034,700000.0
2005-11-22 19:23:00,8.031,8.137,8.029,8.029,650000.0
2005-11-22 19:25:00,8.064,8.143,8.039,8.041,450000.0
2005-11-22 19:26:00,8.018,8.136,8.006,8.136,200000.0
2005-11-22 19:27:00,8.102,8.124,7.985,8.1,350000.0
2005-11-22 19:28:00,8.098,8.14,7.993,8.086,400000.0
2005-11-22 19:29:00,8.05,8.103,8.024,8.103,300000.0
2005-11-22 19:30:00,8.125,8.125,7.968,8.038,700000.0
2005-11-22 19:31:00,7.995,8.086,7.995,8.003,400000.0
2005-11-22 19:32:00,8.004,8.144,7.981,8.06,800000.0
2005-11-22 19:34:00,8.108,8.144,8.015,8.05,450000.0
2005-11-22 19:35:00,8.097,8.129,8.03,8.098,350000.0
2005-11-22 19:36:00,8.111,8.159,8.024,8.024,450000.0
2005-11-22 19:37:00,8.095,8.152,8.025,8.152,450000.0
2005-11-22 19:39:00,8.123,8.123,7.995,8.044,500000.0
2005-11-22 19:40:00,8.075,8.096,7.986,7.996,250000.0
2005-11-22 19:43:00,8.114,8.125,7.993,8.021,350000.0
2005-11-22 19:44:00,8.094,8.14,8.065,8.065,350000.0
2005-11-22 19:45:00,8.15,8.15,7.978,8.001,350000.0
2005-11-22 19:46:00,8.106,8.143,8.049,8.049,350000.0
2005-11-22 19:47:00,8.103,8.141,8.036,8.036,350000.0
2005-11-22 19:48:00,8.084,8.129,8.059,8.06,350000.0
2005-11-22 19:49:00,8.122,8.122,8.027,8.074,250000.0
2005-11-22 19:50:00,8.036,8.101,8.011,8.07,400000.0
2005-11-22 19:51:00,8.107,8.119,8.025,8.058,250000.0
2005-11-22 19:52:00,8.16,8.214,8.065,8.065,750000.0
2005-11-22 19:53:00,8.155,8.155,8.026,8.123,300000.0
2005-11-22 19:54:00,8.128,8.168,8.047,8.168,250000.0
2005-11-22 19:55:00,8.062,8.168,8.025,8.059,550000.0
2005-11-22 19:56:00,8.139,8.234,8.067,8.162,450000.0
2005-11-22 19:57:00,8.066,8.18,8.029,8.113,600000.0
2005-11-22 19:58:00,8.149,8.149,8.054,8.08,350000.0
2005-11-22 19:59:00,8.065,8.186,8.065,8.071,350000.0
2005-11-22 20:00:00,8.154,8.154,8.072,8.072,400000.0
2005-11-22 20:01:00,8.078,8.184,8.02,8.101,350000.0
2005-11-22 20:02:00,8.173,8.173,8.074,8.121,350000.0
2005-11-22 20:03:00,8.156,8.172,8.042,8.042,400000.0
2005-11-22 20:04:00,8.079,8.135,8.051,8.088,350000.0
2005-11-22 20:05:00,8.167,8.251,8.099,8.172,850000.0
2005-11-22 20:06:00,8.116,8.161,8.098,8.136,350000.0
2005-11-22 20:07:00,8.107,8.161,8.017,8.069,350000.0
2005-11-22 20:08:00,8.039,8.171,8.039,8.171,350000.0
2005-11-22 20:09:00,8.137,8.179,8.048,8.057,400000.0
2005-11-22 20:10:00,8.154,8.215,8.041,8.062,550000.0
2005-11-22 20:11:00,8.17,8.172,8.031,8.099,350000.0
2005-11-22 20:12:00,8.083,8.176,8.062,8.062,400000.0
2005-11-22 20:13:00,8.136,8.138,8.041,8.138,450000.0
2005-11-22 20:14:00,8.173,8.181,8.05,8.168,550000.0
2005-11-22 20:15:00,8.131,8.157,8.057,8.157,500000.0
2005-11-22 20:16:00,8.149,8.149,8.043,8.142,400000.0
2005-11-22 20:17:00,8.11,8.167,8.043,8.078,350000.0
2005-11-22 20:18:00,8.119,8.174,8.067,8.072,400000.0
2005-11-22 20:19:00,8.091,8.161,8.045,8.097,450000.0
2005-11-22 20:20:00,8.168,8.168,8.042,8.049,750000.0
2005-11-22 20:21:00,8.18,8.198,8.062,8.088,450000.0
2005-11-22 20:22:00,8.109,8.199,8.028,8.08,500000.0
2005-11-22 20:23:00,8.022,8.168,8.022,8.153,750000.0
2005-11-22 20:24:00,8.026,8.114,8.001,8.047,400000.0
2005-11-22 20:25:00,8.135,8.145,8.007,8.102,650000.0
2005-11-22 20:26:00,8.073,8.128,8.073,8.128,150000.0
2005-11-22 20:27:00,8.111,8.125,8.027,8.105,550000.0
2005-11-22 20:28:00,8.149,8.149,8.06,8.116,700000.0
2005-11-22 20:29:00,8.07,8.16,8.07,8.077,350000.0
2005-11-22 20:30:00,8.095,8.156,8.049,8.11,350000.0
2005-11-22 20:31:00,8.052,8.133,8.028,8.063,450000.0
2005-11-22 20:32:00,8.073,8.13,8.031,8.13,350000.0
2005-11-22 20:33:00,8.133,8.138,8.037,8.056,550000.0
2005-11-22 20:34:00,8.132,8.136,8.019,8.019,350000.0
2005-11-22 20:35:00,8.02,8.121,8.001,8.017,550000.0
2005-11-22 20:36:00,8.123,8.158,8.026,8.141,450000.0
2005-11-22 20:37:00,8.1,8.15,8.042,8.075,450000.0
2005-11-22 20:38:00,8.071,8.143,8.008,8.008,550000.0
2005-11-22 20:39:00,8.14,8.14,8.03,8.068,350000.0
2005-11-22 20:40:00,8.006,8.14,7.997,8.012,550000.0
2005-11-22 20:42:00,8.105,8.119,8.07,8.078,300000.0
2005-11-22 20:43:00,8.122,8.155,8.025,8.115,450000.0
2005-11-22 20:44:00,8.041,8.161,8.018,8.018,550000.0
2005-11-22 20:45:00,8.064,8.147,8.032,8.136,400000.0
2005-11-22 20:46:00,8.036,8.126,8.036,8.037,400000.0
2005-11-22 20:47:00,8.04,8.148,8.026,8.148,500000.0
2005-11-22 20:48:00,8.077,8.167,8.044,8.156,500000.0
2005-11-22 20:49:00,8.117,8.133,8.037,8.073,300000.0
2005-11-22 20:51:00,8.081,8.139,8.081,8.135,350000.0
2005-11-22 20:52:00,8.116,8.116,8.001,8.051,350000.0
2005-11-22 20:53:00,8.11,8.164,8.065,8.119,350000.0
2005-11-22 20:54:00,8.114,8.165,8.04,8.078,350000.0
2005-11-22 20:55:00,8.161,8.161,8.05,8.109,450000.0
2005-11-22 20:56:00,8.128,8.129,8.017,8.095,550000.0
2005-11-22 20:57:00,8.044,8.123,7.983,8.09,400000.0
2005-11-22 20:58:00,8.012,8.137,8.012,8.108,450000.0
2005-11-22 20:59:00,8.073,8.152,8.073,8.091,700000.0
2005-11-22 21:00:00,8.161,8.161,8.033,8.128,400000.0
2005-11-22 21:01:00,8.167,8.167,8.034,8.034,400000.0
2005-11-22 21:02:00,8.119,8.15,8.008,8.024,850000.0
2005-11-22 21:03:00,8.046,8.169,8.022,8.025,350000.0
2005-11-22 21:04:00,8.068,8.135,8.009,8.009,350000.0
2005-11-22 21:05:00,8.061,8.212,8.036,8.17,400000.0
2005-11-22 21:06:00,8.147,8.159,8.039,8.077,550000.0
2005-11-22 21:07:00,8.155,8.155,8.057,8.093,350000.0
2005-11-22 21:08:00,8.165,8.167,8.066,8.128,250000.0
2005-11-22 21:09:00,8.136,8.136,8.047,8.118,350000.0
2005-11-22 21:10:00,8.156,8.156,8.034,8.043,450000.0
2005-11-22 21:11:00,8.147,8.147,8.057,8.106,500000.0
2005-11-22 21:12:00,8.117,8.146,8.042,8.086,400000.0
2005-11-22 21:13:00,8.098,8.149,8.054,8.054,350000.0
2005-11-22 21:14:00,8.058,8.141,8.058,8.072,400000.0
2005-11-22 21:15:00,8.083,8.129,8.025,8.069,550000.0
2005-11-22 21:16:00,8.115,8.177,8.033,8.033,600000.0
2005-11-22 21:17:00,8.08,8.152,8.02,8.036,550000.0
2005-11-22 21:18:00,8.109,8.203,8.053,8.091,800000.0
2005-11-22 21:19:00,8.04,8.205,8.019,8.115,1250000.0
2005-11-22 21:20:00,8.108,8.151,8.044,8.151,250000.0
2005-11-22 21:21:00,8.146,8.203,8.062,8.062,400000.0
2005-11-22 21:22:00,8.093,8.178,8.091,8.123,400000.0
2005-11-22 21:23:00,8.16,8.16,7.978,8.102,750000.0
2005-11-22 21:24:00,8.165,8.165,8.029,8.029,350000.0
2005-11-22 21:25:00,8.088,8.141,7.992,8.063,800000.0
2005-11-22 21:26:00,8.003,8.154,8.003,8.131,250000.0
2005-11-22 21:27:00,8.124,8.153,8.036,8.112,750000.0
2005-11-22 21:28:00,8.151,8.167,8.043,8.167,250000.0
2005-11-22 21:29:00,8.104,8.131,8.09,8.108,300000.0
2005-11-22 21:30:00,8.108,8.161,8.028,8.033,400000.0
2005-11-22 21:31:00,8.167,8.167,7.992,8.069,650000.0
2005-11-22 21:32:00,8.085,8.186,8.031,8.07,700000.0
2005-11-22 21:33:00,8.033,8.146,8.033,8.146,350000.0
2005-11-22 21:34:00,8.062,8.158,8.028,8.113,550000.0
2005-11-22 21:35:00,8.136,8.136,8.063,8.063,350000.0
2005-11-22 21:36:00,8.067,8.134,8.067,8.075,250000.0
2005-11-22 21:37:00,8.149,8.149,7.997,8.038,400000.0
2005-11-22 21:38:00,8.143,8.147,8.041,8.13,450000.0
2005-11-22 21:39:00,8.133,8.133,7.966,8.022,400000.0
2005-11-22 21:40:00,8.082,8.165,8.046,8.05,450000.0
2005-11-22 21:41:00,8.123,8.177,8.036,8.036,450000.0
2005-11-22 21:42:00,8.017,8.175,8.013,8.112,650000.0
2005-11-22 21:43:00,8.061,8.192,8.058,8.102,600000.0
2005-11-22 21:44:00,7.996,8.102,7.996,8.014,400000.0
2005-11-22 21:45:00,8.069,8.145,8.02,8.029,300000.0
2005-11-22 21:46:00,8.076,8.177,8.028,8.064,800000.0
2005-11-22 21:47:00,8.039,8.148,8.033,8.086,400000.0
2005-11-22 21:48:00,8.13,8.13,8.017,8.12,450000.0
2005-11-22 21:49:00,8.078,8.161,8.036,8.108,750000.0
2005-11-22 21:50:00,8.163,8.164,8.077,8.114,450000.0
2005-11-22 21:51:00,8.144,8.144,8.07,8.078,350000.0
2005-11-22 21:52:00,8.085,8.163,8.079,8.079,350000.0
2005-11-22 21:53:00,8.071,8.071,8.014,8.053,300000.0
2005-11-22 21:54:00,8.146,8.146,8.025,8.042,450000.0
2005-11-22 21:55:00,8.152,8.152,7.982,8.126,350000.0
2005-11-22 21:56:00,8.061,8.162,8.042,8.153,650000.0
2005-11-22 21:57:00,8.104,8.114,7.988,8.055,450000.0
2005-11-22 21:59:00,8.106,8.106,8.055,8.076,200000.0
2005-11-22 22:00:00,8.125,8.156,8.052,8.119,250000.0
2005-11-22 22:01:00,8.102,8.156,8.094,8.117,500000.0
2005-11-22 22:02:00,8.172,8.182,8.069,8.124,300000.0
2005-11-22 22:03:00,8.073,8.129,8.024,8.024,200000.0
2005-11-22 22:04:00,8.034,8.148,8.034,8.103,350000.0
2005-11-22 22:05:00,8.107,8.164,8.044,8.044,250000.0
2005-11-22 22:06:00,8.081,8.164,8.036,8.109,300000.0
2005-11-22 22:07:00,8.125,8.167,8.083,8.122,300000.0
2005-11-22 22:08:00,8.101,8.175,8.101,8.159,250000.0
2005-11-22 22:09:00,8.138,8.178,8.054,8.088,450000.0
2005-11-22 22:10:00,8.115,8.175,8.105,8.109,450000.0
2005-11-22 22:11:00,8.142,8.148,8.048,8.048,350000.0
2005-11-22 22:12:00,8.125,8.169,8.026,8.141,250000.0
2005-11-22 22:14:00,8.146,8.146,8.138,8.138,100000.0
2005-11-22 22:15:00,8.059,8.182,8.059,8.137,450000.0
2005-11-22 22:16:00,8.152,8.155,8.044,8.137,400000.0
2005-11-22 22:17:00,8.104,8.157,8.104,8.106,200000.0
2005-11-22 22:18:00,8.083,8.146,8.061,8.143,250000.0
2005-11-22 22:19:00,8.153,8.153,8.058,8.114,250000.0
2005-11-22 22:20:00,8.153,8.153,8.129,8.129,100000.0
2005-11-22 22:22:00,8.097,8.185,8.053,8.185,500000.0
2005-11-22 22:23:00,8.099,8.169,8.047,8.096,450000.0
2005-11-22 22:24:00,8.18,8.18,8.057,8.057,300000.0
2005-11-22 22:25:00,8.106,8.109,8.051,8.055,300000.0
2005-11-22 22:26:00,8.151,8.17,8.046,8.046,350000.0
2005-11-22 22:27:00,8.132,8.176,8.124,8.124,150000.0
2005-11-22 22:28:00,8.119,8.119,8.062,8.062,200000.0
2005-11-22 22:29:00,8.125,8.163,8.063,8.119,600000.0
2005-11-22 22:30:00,8.128,8.174,8.12,8.12,300000.0
2005-11-22 22:31:00,8.084,8.084,8.044,8.044,300000.0
2005-11-22 22:32:00,8.127,8.144,8.069,8.124,300000.0
2005-11-22 22:33:00,8.032,8.163,8.032,8.163,300000.0
2005-11-22 22:34:00,8.076,8.133,8.062,8.066,350000.0
2005-11-22 22:35:00,8.009,8.154,7.965,8.154,500000.0
2005-11-22 22:36:00,8.143,8.154,8.066,8.131,300000.0
2005-11-22 22:37:00,8.125,8.153,8.051,8.139,250000.0
2005-11-22 22:38:00,8.1,8.182,8.075,8.075,300000.0
2005-11-22 22:39:00,8.113,8.113,8.049,8.081,200000.0
2005-11-22 22:40:00,8.052,8.161,8.052,8.119,350000.0
2005-11-22 22:41:00,8.052,8.146,8.038,8.038,250000.0
2005-11-22 22:42:00,8.107,8.178,8.054,8.109,400000.0
2005-11-22 22:43:00,8.071,8.193,8.071,8.111,300000.0
2005-11-22 22:44:00,8.123,8.14,8.041,8.14,250000.0
2005-11-22 22:45:00,8.065,8.153,8.065,8.153,300000.0
2005-11-22 22:46:00,8.068,8.156,8.068,8.105,350000.0
2005-11-22 22:47:00,8.059,8.171,8.041,8.171,400000.0
2005-11-22 22:49:00,8.163,8.163,8.042,8.144,250000.0
2005-11-22 22:50:00,8.08,8.135,8.049,8.076,400000.0
2005-11-22 22:51:00,8.136,8.161,8.09,8.127,250000.0
2005-11-22 22:52:00,8.127,8.155,8.046,8.046,400000.0
2005-11-22 22:53:00,8.137,8.18,8.091,8.17,350000.0
2005-11-22 22:54:00,8.115,8.115,8.044,8.113,500000.0
2005-11-22 22:55:00,8.073,8.132,8.073,8.101,300000.0
2005-11-22 22:56:00,8.067,8.159,8.056,8.097,550000.0
2005-11-22 22:57:00,8.131,8.146,8.07,8.123,450000.0
2005-11-22 22:58:00,8.105,8.188,8.086,8.143,350000.0
2005-11-22 22:59:00,8.036,8.125,8.03,8.069,250000.0
2005-11-22 23:02:00,8.136,8.136,8.036,8.074,200000.0
2005-11-22 23:04:00,8.179,8.179,8.068,8.135,500000.0
2005-11-22 23:06:00,8.141,8.168,8.051,8.106,700000.0
2005-11-22 23:08:00,8.184,8.184,8.118,8.131,300000.0
2005-11-22 23:17:00,8.154,8.154,8.07,8.103,200000.0
2005-11-22 23:33:00,8.184,8.184,8.118,8.131,300000.0
2005-11-22 23:35:00,8.142,8.142,8.03,8.084,550000.0
2005-11-22 23:36:00,8.145,8.173,8.083,8.173,350000.0
2005-11-22 23:39:00,8.155,8.155,8.063,8.099,200000.0
2005-11-22 23:48:00,8.134,8.195,8.081,8.143,600000.0
2005-11-22 23:59:00,8.123,8.179,8.041,8.142,250000.0
2005-11-23 00:00:00,8.099,8.162,8.055,8.12,450000.0
2005-11-23 00:04:00,8.134,8.134,8.034,8.074,200000.0
2005-11-23 00:05:00,8.055,8.084,8.055,8.06,150000.0
2005-11-23 00:12:00,8.133,8.133,8.034,8.073,200000.0
2005-11-23 00:14:00,8.077,8.172,8.041,8.043,300000.0
2005-11-23 00:19:00,8.134,8.134,8.051,8.083,200000.0
2005-11-23 00:27:00,8.143,8.143,8.065,8.101,200000.0
2005-11-23 00:29:00,8.077,8.186,8.077,8.096,450000.0
2005-11-23 00:35:00,8.077,8.101,8.077,8.095,200000.0
2005-11-23 00:36:00,8.088,8.166,8.064,8.064,200000.0
2005-11-23 00:39:00,8.115,8.171,8.028,8.143,550000.0
2005-11-23 00:42:00,8.158,8.172,8.042,8.053,400000.0
2005-11-23 00:44:00,8.147,8.147,8.063,8.095,200000.0
2005-11-23 00:50:00,8.099,8.126,8.024,8.064,450000.0
2005-11-23 00:51:00,8.083,8.135,8.025,8.135,150000.0
2005-11-23 00:56:00,8.089,8.149,8.053,8.088,300000.0
2005-11-23 00:57:00,8.125,8.179,8.058,8.111,450000.0
2005-11-23 01:02:00,8.135,8.135,8.033,8.073,250000.0
2005-11-23 01:03:00,8.145,8.145,8.053,8.142,150000.0
2005-11-23 01:04:00,8.144,8.144,8.038,8.101,400000.0
2005-11-23 01:08:00,8.047,8.047,8.013,8.017,150000.0
2005-11-23 01:09:00,8.099,8.134,8.099,8.134,250000.0
2005-11-23 01:10:00,8.104,8.151,8.104,8.121,250000.0
2005-11-23 01:16:00,8.165,8.165,8.042,8.069,550000.0
2005-11-23 01:17:00,8.105,8.157,8.105,8.11,150000.0
2005-11-23 01:18:00,8.136,8.136,8.006,8.071,300000.0
2005-11-23 01:20:00,8.059,8.155,8.059,8.105,700000.0
2005-11-23 01:22:00,8.134,8.134,8.029,8.067,200000.0
2005-11-23 01:23:00,8.052,8.115,8.046,8.062,350000.0
2005-11-23 01:24:00,8.073,8.166,8.073,8.137,300000.0
2005-11-23 01:27:00,8.114,8.114,8.01,8.046,200000.0
2005-11-23 01:31:00,8.064,8.15,8.039,8.039,600000.0
2005-11-23 01:33:00,8.059,8.145,8.042,8.112,350000.0
2005-11-23 01:35:00,8.118,8.118,8.033,8.103,550000.0
2005-11-23 01:36:00,8.106,8.131,8.068,8.08,200000.0
2005-11-23 01:37:00,8.088,8.088,8.058,8.058,100000.0
2005-11-23 01:39:00,8.104,8.104,8.041,8.051,450000.0
2005-11-23 01:40:00,8.113,8.134,8.009,8.1,500000.0
2005-11-23 01:41:00,7.983,8.124,7.971,8.124,750000.0
2005-11-23 01:42:00,8.09,8.122,7.987,8.028,650000.0
2005-11-23 01:43:00,8.079,8.116,7.999,7.999,350000.0
2005-11-23 01:44:00,8.108,8.137,8.019,8.137,400000.0
2005-11-23 01:45:00,8.106,8.149,8.08,8.149,400000.0
2005-11-23 01:46:00,8.027,8.107,8.008,8.102,400000.0
2005-11-23 01:47:00,8.165,8.165,8.038,8.038,250000.0
2005-11-23 01:48:00,8.113,8.156,8.049,8.134,400000.0
2005-11-23 01:49:00,8.132,8.143,8.047,8.116,400000.0
2005-11-23 01:51:00,8.015,8.134,8.007,8.046,400000.0
2005-11-23 01:58:00,8.042,8.113,7.999,8.047,400000.0
2005-11-23 01:59:00,8.089,8.089,8.016,8.016,100000.0
2005-11-23 02:00:00,8.09,8.095,8.0,8.021,650000.0
2005-11-23 02:01:00,8.042,8.123,7.999,8.112,650000.0
2005-11-23 02:02:00,8.037,8.105,8.009,8.009,600000.0
2005-11-23 02:03:00,8.08,8.124,7.988,8.051,400000.0
2005-11-23 02:04:00,8.094,8.138,8.028,8.11,450000.0
2005-11-23 02:05:00,8.087,8.097,8.018,8.097,250000.0
2005-11-23 02:06:00,8.021,8.099,8.02,8.099,250000.0
2005-11-23 02:07:00,8.019,8.09,7.993,8.016,500000.0
2005-11-23 02:09:00,7.977,8.092,7.977,8.072,650000.0
2005-11-23 02:11:00,7.994,8.002,7.994,8.002,100000.0
2005-11-23 02:12:00,8.022,8.086,8.014,8.067,250000.0
2005-11-23 02:13:00,8.052,8.052,7.986,7.986,100000.0
2005-11-23 02:14:00,8.017,8.087,7.981,8.07,450000.0
2005-11-23 02:15:00,8.004,8.13,7.986,8.096,600000.0
2005-11-23 02:16:00,8.017,8.091,7.994,7.994,400000.0
2005-11-23 02:18:00,8.033,8.11,8.01,8.11,300000.0
2005-11-23 02:20:00,8.061,8.126,8.061,8.126,100000.0
2005-11-23 02:21:00,8.017,8.147,8.017,8.073,400000.0
2005-11-23 02:22:00,8.059,8.068,8.059,8.068,100000.0
2005-11-23 02:23:00,8.114,8.114,7.988,8.067,450000.0
2005-11-23 02:26:00,8.0,8.11,8.0,8.072,400000.0
2005-11-23 02:31:00,8.015,8.103,7.989,8.103,250000.0
2005-11-23 02:37:00,8.037,8.094,8.032,8.073,250000.0
2005-11-23 02:40:00,8.085,8.085,8.001,8.034,200000.0
2005-11-23 02:44:00,8.096,8.096,7.929,8.036,500000.0
2005-11-23 02:45:00,8.039,8.124,7.995,8.076,500000.0
2005-11-23 02:51:00,8.044,8.129,8.004,8.049,400000.0
2005-11-23 02:52:00,8.112,8.123,8.021,8.113,300000.0
2005-11-23 02:55:00,8.009,8.061,8.009,8.06,150000.0
2005-11-23 03:00:00,8.111,8.111,7.983,8.086,450000.0
2005-11-23 03:01:00,8.119,8.163,8.022,8.077,500000.0
2005-11-23 03:02:00,8.037,8.138,8.002,8.085,450000.0
2005-11-23 03:06:00,8.129,8.129,8.006,8.101,450000.0
2005-11-23 03:10:00,8.004,8.128,8.004,8.067,150000.0
2005-11-23 03:11:00,8.081,8.122,8.035,8.086,550000.0
2005-11-23 03:12:00,7.969,8.118,7.969,8.112,550000.0
2005-11-23 03:13:00,8.006,8.097,8.005,8.076,500000.0
2005-11-23 03:14:00,8.074,8.074,8.022,8.026,200000.0
2005-11-23 03:15:00,8.077,8.118,7.996,8.118,500000.0
2005-11-23 03:16:00,8.125,8.145,8.036,8.137,400000.0
2005-11-23 03:17:00,8.078,8.109,7.992,7.992,200000.0
2005-11-23 03:18:00,8.108,8.108,8.078,8.078,100000.0
2005-11-23 03:19:00,8.084,8.134,8.0,8.0,800000.0
2005-11-23 03:22:00,8.047,8.144,8.01,8.041,650000.0
2005-11-23 03:23:00,8.127,8.127,8.025,8.053,250000.0
2005-11-23 03:24:00,8.047,8.124,8.004,8.056,300000.0
2005-11-23 03:25:00,8.088,8.145,8.024,8.024,450000.0
2005-11-23 03:26:00,8.094,8.147,8.004,8.069,550000.0
2005-11-23 03:27:00,8.053,8.179,8.038,8.102,900000.0
2005-11-23 03:28:00,7.993,8.116,7.993,8.08,300000.0
2005-11-23 03:29:00,8.138,8.138,8.037,8.106,500000.0
2005-11-23 03:30:00,8.118,8.118,8.004,8.067,450000.0
2005-11-23 03:32:00,8.096,8.101,8.043,8.101,150000.0
2005-11-23 03:33:00,8.101,8.11,8.002,8.049,350000.0
2005-11-23 03:34:00,7.994,8.123,7.994,8.095,250000.0
2005-11-23 03:35:00,8.121,8.121,7.984,8.095,400000.0
2005-11-23 03:37:00,8.039,8.15,8.039,8.094,350000.0
2005-11-23 03:38:00,8.091,8.091,8.029,8.029,250000.0
2005-11-23 03:39:00,8.101,8.115,7.973,8.115,400000.0
2005-11-23 03:40:00,8.088,8.166,8.045,8.045,400000.0
2005-11-23 03:41:00,8.069,8.136,8.006,8.136,200000.0
2005-11-23 03:42:00,7.984,8.101,7.984,8.071,400000.0
2005-11-23 03:46:00,8.107,8.107,8.023,8.055,200000.0
2005-11-23 03:48:00,8.063,8.137,8.024,8.026,500000.0
2005-11-23 03:50:00,8.059,8.094,8.012,8.017,450000.0
2005-11-23 03:52:00,8.03,8.167,8.029,8.048,500000.0
2005-11-23 03:54:00,8.106,8.106,8.005,8.044,200000.0
2005-11-23 03:57:00,8.029,8.118,8.016,8.111,350000.0
2005-11-23 03:58:00,8.114,8.148,8.028,8.118,600000.0
2005-11-23 04:01:00,8.111,8.111,8.007,8.046,300000.0
2005-11-23 04:03:00,8.096,8.096,7.995,8.035,200000.0
2005-11-23 04:05:00,8.106,8.106,8.022,8.055,200000.0
2005-11-23 04:07:00,8.096,8.096,7.995,8.035,200000.0
2005-11-23 04:09:00,8.106,8.106,8.022,8.055,200000.0
2005-11-23 04:17:00,8.034,8.108,8.012,8.061,300000.0
2005-11-23 04:21:00,8.127,8.127,8.043,8.075,200000.0
2005-11-23 04:23:00,8.139,8.169,8.058,8.087,250000.0
2005-11-23 04:24:00,8.165,8.165,8.048,8.108,150000.0
2005-11-23 04:26:00,8.02,8.12,8.02,8.111,400000.0
2005-11-23 04:29:00,8.091,8.137,8.03,8.1,350000.0
2005-11-23 04:31:00,8.061,8.166,8.031,8.11,550000.0
2005-11-23 04:32:00,8.013,8.163,8.013,8.054,650000.0
2005-11-23 04:33:00,8.01,8.14,7.987,8.087,450000.0
2005-11-23 04:40:00,8.056,8.129,7.981,8.129,300000.0
2005-11-23 04:44:00,7.998,8.077,7.98,8.073,300000.0
2005-11-23 04:45:00,8.102,8.11,8.081,8.11,250000.0
2005-11-23 04:46:00,8.133,8.133,8.021,8.069,200000.0
2005-11-23 04:50:00,8.051,8.127,8.01,8.111,500000.0
2005-11-23 04:51:00,8.083,8.126,7.982,8.025,600000.0
2005-11-23 04:52:00,7.996,8.109,7.993,8.088,350000.0
2005-11-23 04:53:00,8.02,8.094,7.993,7.993,550000.0
2005-11-23 04:54:00,8.12,8.14,8.037,8.139,450000.0
2005-11-23 04:55:00,8.121,8.121,8.044,8.09,350000.0
2005-11-23 04:56:00,8.005,8.091,8.002,8.086,650000.0
2005-11-23 04:57:00,8.097,8.115,8.04,8.085,450000.0
2005-11-23 04:58:00,8.079,8.116,8.005,8.05,600000.0
2005-11-23 04:59:00,8.039,8.126,7.979,7.979,400000.0
2005-11-23 05:00:00,8.046,8.103,8.018,8.103,400000.0
2005-11-23 05:03:00,8.037,8.108,8.035,8.085,250000.0
2005-11-23 05:04:00,8.018,8.085,8.016,8.025,350000.0
2005-11-23 05:06:00,8.108,8.118,8.004,8.118,350000.0
2005-11-23 05:07:00,8.074,8.074,8.05,8.051,150000.0
2005-11-23 05:11:00,8.019,8.141,7.999,8.08,500000.0
2005-11-23 05:12:00,7.97,8.105,7.97,8.049,300000.0
2005-11-23 05:13:00,8.025,8.139,8.025,8.067,250000.0
2005-11-23 05:14:00,8.066,8.126,7.974,8.126,750000.0
2005-11-23 05:15:00,7.995,8.027,7.995,8.027,100000.0
2005-11-23 05:17:00,8.04,8.093,7.996,8.035,350000.0
2005-11-23 05:19:00,8.11,8.11,8.03,8.063,200000.0
2005-11-23 05:22:00,8.095,8.095,8.003,8.039,200000.0
2005-11-23 05:23:00,8.043,8.102,8.024,8.024,350000.0
2005-11-23 05:24:00,8.015,8.092,7.998,8.089,300000.0
2005-11-23 05:26:00,8.023,8.16,8.015,8.015,350000.0
2005-11-23 05:27:00,8.072,8.072,8.002,8.039,150000.0
2005-11-23 05:28:00,8.065,8.124,8.048,8.048,400000.0
2005-11-23 05:29:00,8.094,8.136,7.983,8.136,300000.0
2005-11-23 05:30:00,8.096,8.096,7.99,7.99,300000.0
2005-11-23 05:33:00,8.05,8.083,7.986,8.024,400000.0
2005-11-23 05:37:00,8.118,8.16,8.005,8.005,400000.0
2005-11-23 05:38:00,8.052,8.128,8.027,8.091,350000.0
2005-11-23 05:42:00,8.029,8.132,8.029,8.038,350000.0
2005-11-23 05:43:00,8.102,8.141,8.008,8.008,400000.0
2005-11-23 05:44:00,8.135,8.146,8.043,8.097,350000.0
2005-11-23 05:45:00,8.118,8.137,8.004,8.137,300000.0
2005-11-23 05:47:00,8.03,8.159,8.016,8.047,350000.0
2005-11-23 05:48:00,8.027,8.113,8.023,8.024,250000.0
2005-11-23 05:49:00,8.004,8.097,8.004,8.03,400000.0
2005-11-23 05:52:00,8.102,8.121,7.997,8.111,450000.0
2005-11-23 05:53:00,8.011,8.058,8.011,8.058,100000.0
2005-11-23 05:55:00,8.03,8.081,7.979,8.022,350000.0
2005-11-23 05:56:00,8.111,8.111,8.024,8.095,350000.0
2005-11-23 05:57:00,8.05,8.115,8.007,8.113,450000.0
2005-11-23 06:00:00,8.081,8.134,7.977,8.085,200000.0
2005-11-23 06:01:00,8.11,8.11,8.017,8.017,100000.0
2005-11-23 06:07:00,8.108,8.108,8.108,8.108,50000.0
2005-11-23 06:08:00,8.11,8.116,8.008,8.115,400000.0
2005-11-23 06:09:00,8.114,8.114,8.032,8.1,200000.0
2005-11-23 06:13:00,8.063,8.063,7.989,8.025,350000.0
2005-11-23 06:20:00,8.095,8.095,8.016,8.051,200000.0
2005-11-23 06:22:00,8.104,8.104,8.007,8.07,350000.0
2005-11-23 06:25:00,8.099,8.099,8.01,8.01,150000.0
2005-11-23 06:26:00,8.111,8.148,8.042,8.042,400000.0
2005-11-23 06:27:00,8.131,8.131,8.072,8.108,150000.0
2005-11-23 06:28:00,8.064,8.064,8.008,8.008,100000.0
2005-11-23 06:29:00,8.024,8.054,8.024,8.054,150000.0
2005-11-23 06:30:00,8.033,8.137,8.033,8.038,550000.0
2005-11-23 06:31:00,8.087,8.087,7.986,8.009,400000.0
2005-11-23 06:37:00,8.116,8.133,7.99,8.118,550000.0
2005-11-23 06:38:00,8.046,8.143,8.002,8.109,500000.0
2005-11-23 06:48:00,8.028,8.101,8.012,8.049,450000.0
2005-11-23 06:56:00,8.109,8.133,8.01,8.044,550000.0
2005-11-23 06:57:00,8.056,8.139,8.056,8.11,500000.0
2005-11-23 06:58:00,7.998,8.116,7.96,8.116,500000.0
2005-11-23 07:00:00,8.098,8.098,7.998,8.036,250000.0
2005-11-23 07:05:00,8.053,8.117,8.025,8.056,300000.0
2005-11-23 07:09:00,8.071,8.156,8.055,8.14,450000.0
2005-11-23 07:14:00,8.032,8.098,7.997,8.063,450000.0
2005-11-23 07:15:00,8.052,8.093,8.003,8.058,500000.0
2005-11-23 07:16:00,8.113,8.118,7.989,8.118,550000.0
2005-11-23 07:17:00,8.023,8.125,7.994,8.091,500000.0
2005-11-23 07:18:00,8.089,8.106,8.034,8.092,550000.0
2005-11-23 07:19:00,8.053,8.13,8.006,8.008,650000.0
2005-11-23 07:20:00,8.106,8.135,8.029,8.029,600000.0
2005-11-23 07:21:00,8.086,8.105,7.991,8.087,250000.0
2005-11-23 07:24:00,8.109,8.173,8.042,8.061,400000.0
2005-11-23 07:25:00,8.131,8.131,8.006,8.105,600000.0
2005-11-23 07:26:00,8.048,8.165,8.022,8.076,550000.0
2005-11-23 07:27:00,8.007,8.109,8.007,8.089,550000.0
2005-11-23 07:28:00,8.134,8.134,7.968,7.968,350000.0
2005-11-23 07:31:00,8.08,8.09,8.08,8.09,100000.0
2005-11-23 07:39:00,8.081,8.099,7.998,8.099,350000.0
2005-11-23 07:41:00,8.12,8.137,8.004,8.089,450000.0
2005-11-23 07:44:00,8.108,8.114,8.01,8.04,300000.0
2005-11-23 07:49:00,8.036,8.165,7.999,8.007,550000.0
2005-11-23 07:52:00,8.119,8.119,7.998,7.998,150000.0
2005-11-23 07:53:00,8.006,8.107,8.006,8.107,250000.0
2005-11-23 07:55:00,8.11,8.151,8.071,8.071,150000.0
2005-11-23 07:56:00,8.126,8.126,7.976,7.992,350000.0
2005-11-23 07:57:00,8.079,8.079,7.99,8.035,250000.0
2005-11-23 08:00:00,8.103,8.132,8.103,8.132,100000.0
2005-11-23 08:01:00,8.05,8.125,7.987,7.987,350000.0
2005-11-23 08:02:00,8.002,8.122,7.979,8.05,750000.0
2005-11-23 08:03:00,7.988,8.081,7.987,8.081,450000.0
2005-11-23 08:06:00,8.044,8.11,8.01,8.048,400000.0
2005-11-23 08:14:00,8.025,8.142,8.025,8.105,400000.0
2005-11-23 08:15:00,8.01,8.13,8.005,8.13,250000.0
2005-11-23 08:16:00,8.066,8.12,8.059,8.089,250000.0
2005-11-23 08:18:00,8.08,8.123,7.991,8.072,550000.0
2005-11-23 08:21:00,8.022,8.129,7.994,8.049,550000.0
2005-11-23 08:23:00,8.016,8.134,8.016,8.134,300000.0
2005-11-23 08:24:00,8.136,8.136,8.038,8.038,250000.0
2005-11-23 08:25:00,8.026,8.165,8.026,8.131,350000.0
2005-11-23 08:27:00,8.04,8.11,8.04,8.11,250000.0
2005-11-23 08:28:00,8.128,8.154,8.049,8.118,450000.0
2005-11-23 08:34:00,8.065,8.095,8.007,8.035,300000.0
2005-11-23 08:36:00,8.083,8.096,7.985,8.023,500000.0
2005-11-23 08:38:00,8.096,8.126,7.993,8.021,650000.0
2005-11-23 08:40:00,8.114,8.135,8.046,8.101,450000.0
2005-11-23 08:42:00,8.117,8.117,7.978,8.068,450000.0
2005-11-23 08:43:00,8.072,8.116,8.072,8.09,200000.0
2005-11-23 08:44:00,8.034,8.082,8.026,8.082,350000.0
2005-11-23 08:45:00,8.086,8.113,8.035,8.035,350000.0
2005-11-23 08:46:00,8.128,8.161,8.026,8.118,500000.0
2005-11-23 08:51:00,8.091,8.118,8.02,8.069,350000.0
2005-11-23 08:52:00,8.016,8.106,8.008,8.093,450000.0
2005-11-23 08:53:00,8.115,8.132,8.038,8.099,400000.0
2005-11-23 08:58:00,8.135,8.135,8.028,8.081,200000.0
2005-11-23 08:59:00,8.088,8.088,7.943,8.057,500000.0
2005-11-23 09:03:00,7.99,8.139,7.99,8.0,650000.0
2005-11-23 09:12:00,8.094,8.137,8.028,8.028,550000.0
2005-11-23 09:13:00,8.024,8.118,7.956,8.118,450000.0
2005-11-23 09:14:00,8.099,8.131,8.041,8.041,500000.0
2005-11-23 09:15:00,8.053,8.131,8.028,8.09,350000.0
2005-11-23 09:18:00,8.078,8.109,7.994,8.067,400000.0
2005-11-23 09:19:00,8.134,8.145,8.035,8.124,450000.0
2005-11-23 09:20:00,8.025,8.108,7.992,7.992,450000.0
2005-11-23 09:21:00,8.067,8.137,8.045,8.137,550000.0
2005-11-23 09:22:00,8.078,8.107,8.012,8.107,250000.0
2005-11-23 09:23:00,8.031,8.123,7.982,8.07,450000.0
2005-11-23 09:25:00,8.103,8.136,8.033,8.047,350000.0
2005-11-23 09:27:00,8.044,8.128,7.982,7.982,250000.0
2005-11-23 09:29:00,7.981,8.097,7.981,8.085,300000.0
2005-11-23 09:30:00,8.023,8.144,7.981,8.132,400000.0
2005-11-23 09:31:00,8.087,8.087,8.002,8.069,400000.0
2005-11-23 09:32:00,8.056,8.117,8.003,8.117,250000.0
2005-11-23 09:35:00,8.011,8.119,8.011,8.119,350000.0
2005-11-23 09:37:00,8.069,8.073,7.943,8.053,400000.0
2005-11-23 09:38:00,8.022,8.088,7.966,8.088,450000.0
2005-11-23 09:39:00,8.09,8.09,7.936,8.075,500000.0
2005-11-23 09:45:00,8.085,8.123,7.977,8.1,400000.0
2005-11-23 09:46:00,8.027,8.145,8.021,8.057,500000.0
2005-11-23 09:48:00,8.117,8.117,7.981,8.024,450000.0
2005-11-23 09:49:00,8.05,8.108,7.961,8.014,350000.0
2005-11-23 09:50:00,8.016,8.07,7.961,7.961,500000.0
2005-11-23 09:51:00,8.083,8.083,7.989,8.019,350000.0
2005-11-23 09:54:00,8.095,8.107,7.969,8.066,350000.0
2005-11-23 09:55:00,8.048,8.068,7.962,7.987,400000.0
2005-11-23 09:56:00,8.018,8.151,8.006,8.104,400000.0
2005-11-23 09:57:00,7.997,8.084,7.946,8.057,500000.0
2005-11-23 09:58:00,7.97,8.054,7.943,8.026,400000.0
2005-11-23 10:00:00,8.073,8.073,7.949,8.057,550000.0
2005-11-23 10:01:00,8.053,8.134,7.993,8.078,500000.0
2005-11-23 10:02:00,7.98,8.108,7.98,8.039,350000.0
2005-11-23 10:03:00,8.009,8.011,7.901,7.94,400000.0
2005-11-23 10:04:00,8.021,8.052,7.959,7.986,400000.0
2005-11-23 10:05:00,7.95,8.08,7.95,8.074,400000.0
2005-11-23 10:06:00,7.986,8.064,7.923,8.064,450000.0
2005-11-23 10:07:00,7.99,8.033,7.93,7.955,400000.0
2005-11-23 10:08:00,8.071,8.088,7.973,8.088,300000.0
2005-11-23 10:09:00,8.07,8.07,7.916,8.056,450000.0
2005-11-23 10:10:00,8.054,8.103,7.958,8.074,550000.0
2005-11-23 10:11:00,8.058,8.077,7.943,7.943,500000.0
2005-11-23 10:12:00,8.054,8.054,7.935,8.007,350000.0
2005-11-23 10:13:00,7.983,8.087,7.926,7.949,500000.0
2005-11-23 10:14:00,8.038,8.095,7.951,8.068,350000.0
2005-11-23 10:15:00,8.086,8.086,7.983,8.037,350000.0
2005-11-23 10:16:00,7.928,8.12,7.928,8.047,400000.0
2005-11-23 10:17:00,7.998,8.03,7.92,7.943,400000.0
2005-11-23 10:18:00,7.935,8.078,7.935,8.064,450000.0
2005-11-23 10:19:00,7.989,8.084,7.962,8.016,400000.0
2005-11-23 10:20:00,7.958,8.027,7.928,7.938,550000.0
2005-11-23 10:21:00,8.031,8.083,8.02,8.043,400000.0
2005-11-23 10:22:00,7.928,8.063,7.928,7.981,400000.0
2005-11-23 10:23:00,8.029,8.055,7.904,8.023,450000.0
2005-11-23 10:24:00,8.066,8.081,7.928,8.075,900000.0
2005-11-23 10:27:00,8.033,8.064,7.948,8.064,450000.0
2005-11-23 10:28:00,8.049,8.049,7.895,7.955,350000.0
2005-11-23 10:29:00,8.082,8.121,7.962,8.054,900000.0
2005-11-23 10:31:00,7.921,8.022,7.921,7.984,350000.0
2005-11-23 10:32:00,8.008,8.068,7.945,8.036,700000.0
2005-11-23 10:33:00,8.018,8.04,7.909,8.04,400000.0
2005-11-23 10:34:00,8.076,8.095,7.95,8.04,500000.0
2005-11-23 10:35:00,7.967,8.097,7.967,8.014,400000.0
2005-11-23 10:36:00,7.978,8.066,7.948,7.96,500000.0
2005-11-23 10:37:00,8.074,8.074,7.948,7.978,400000.0
2005-11-23 10:38:00,7.928,8.041,7.928,8.016,400000.0
2005-11-23 10:39:00,8.037,8.083,7.928,7.928,650000.0
2005-11-23 10:40:00,8.038,8.053,7.935,8.04,550000.0
2005-11-23 10:41:00,8.014,8.014,7.909,7.909,350000.0
2005-11-23 10:42:00,7.988,8.029,7.862,7.997,750000.0
2005-11-23 10:43:00,7.972,7.993,7.858,7.901,400000.0
2005-11-23 10:44:00,8.027,8.08,7.959,8.024,900000.0
2005-11-23 10:45:00,8.018,8.058,7.937,8.009,350000.0
2005-11-23 10:46:00,8.014,8.056,7.939,8.047,400000.0
2005-11-23 10:48:00,7.94,8.044,7.919,8.044,450000.0
2005-11-23 10:49:00,8.065,8.081,7.949,7.949,600000.0
2005-11-23 10:50:00,7.996,8.022,7.898,7.915,800000.0
2005-11-23 10:51:00,8.02,8.061,7.925,8.031,550000.0
2005-11-23 10:52:00,8.014,8.049,7.898,8.012,950000.0
2005-11-23 10:53:00,7.994,8.044,7.897,7.957,500000.0
2005-11-23 10:54:00,8.005,8.005,7.888,7.999,400000.0
2005-11-23 10:55:00,7.995,8.036,7.896,7.994,800000.0
2005-11-23 10:56:00,7.978,8.053,7.893,8.034,400000.0
2005-11-23 10:57:00,7.997,8.038,7.932,8.017,450000.0
2005-11-23 10:58:00,7.939,8.048,7.91,7.974,350000.0
2005-11-23 10:59:00,8.019,8.035,7.89,7.89,450000.0
2005-11-23 11:00:00,7.965,8.059,7.921,7.944,350000.0
2005-11-23 11:01:00,7.907,8.041,7.907,7.994,500000.0
2005-11-23 11:02:00,8.032,8.04,7.896,7.963,400000.0
2005-11-23 11:03:00,7.958,8.052,7.921,7.949,550000.0
2005-11-23 11:05:00,7.901,8.057,7.901,7.935,550000.0
2005-11-23 11:06:00,8.003,8.035,7.901,7.901,350000.0
2005-11-23 11:07:00,7.978,8.02,7.93,8.02,450000.0
2005-11-23 11:08:00,7.943,8.041,7.919,8.041,350000.0
2005-11-23 11:09:00,8.022,8.022,7.912,8.003,500000.0
2005-11-23 11:10:00,7.895,8.032,7.895,7.94,400000.0
2005-11-23 11:11:00,7.993,8.016,7.889,7.99,350000.0
2005-11-23 11:12:00,8.021,8.087,7.942,8.011,550000.0
2005-11-23 11:13:00,7.994,8.037,7.918,8.037,500000.0
2005-11-23 11:14:00,7.926,8.013,7.883,8.013,400000.0
2005-11-23 11:15:00,7.921,8.034,7.908,7.945,400000.0
2005-11-23 11:16:00,7.949,8.043,7.949,8.029,500000.0
2005-11-23 11:18:00,7.95,8.005,7.95,7.973,350000.0
2005-11-23 11:19:00,7.934,8.083,7.934,8.037,550000.0
2005-11-23 11:20:00,7.987,8.033,7.918,7.959,400000.0
2005-11-23 11:21:00,8.044,8.044,7.912,8.003,450000.0
2005-11-23 11:22:00,8.025,8.091,7.919,7.919,400000.0
2005-11-23 11:23:00,7.896,8.065,7.896,7.937,500000.0
2005-11-23 11:24:00,7.983,8.045,7.917,8.003,550000.0
2005-11-23 11:25:00,7.931,8.034,7.921,7.928,550000.0
2005-11-23 11:26:00,8.022,8.036,7.934,8.036,400000.0
2005-11-23 11:27:00,7.937,8.045,7.937,8.044,500000.0
2005-11-23 11:28:00,7.926,8.006,7.906,7.999,350000.0
2005-11-23 11:29:00,7.937,8.021,7.919,7.945,500000.0
2005-11-23 11:30:00,8.018,8.021,7.908,7.908,500000.0
2005-11-23 11:31:00,8.01,8.041,7.941,7.999,350000.0
2005-11-23 11:32:00,7.99,8.051,7.93,7.93,450000.0
2005-11-23 11:33:00,7.91,8.032,7.91,7.989,350000.0
2005-11-23 11:35:00,7.998,8.025,7.894,7.965,450000.0
2005-11-23 11:36:00,7.952,8.054,7.914,7.958,550000.0
2005-11-23 11:37:00,7.927,8.029,7.888,7.989,400000.0
2005-11-23 11:38:00,7.983,8.017,7.93,8.006,400000.0
2005-11-23 11:41:00,7.909,8.002,7.909,7.95,350000.0
2005-11-23 11:42:00,7.917,8.018,7.917,8.011,350000.0
2005-11-23 11:43:00,8.042,8.051,7.956,8.051,350000.0
2005-11-23 11:44:00,8.027,8.037,7.914,8.02,450000.0
2005-11-23 11:45:00,7.926,8.012,7.89,8.012,550000.0
2005-11-23 11:47:00,7.995,8.018,7.873,7.993,500000.0
2005-11-23 11:48:00,7.987,8.018,7.921,8.015,400000.0
2005-11-23 11:50:00,7.982,8.037,7.913,8.037,350000.0
2005-11-23 11:51:00,7.9,8.007,7.9,8.004,450000.0
2005-11-23 11:52:00,7.945,8.031,7.894,8.031,450000.0
2005-11-23 11:53:00,7.913,8.051,7.913,7.965,400000.0
2005-11-23 11:59:00,8.02,8.05,7.92,7.978,450000.0
2005-11-23 12:00:00,8.005,8.013,7.911,7.911,350000.0
2005-11-23 12:01:00,8.064,8.086,7.987,7.987,500000.0
2005-11-23 12:03:00,7.951,8.065,7.943,8.028,550000.0
2005-11-23 12:04:00,7.984,8.006,7.907,7.907,350000.0
2005-11-23 12:06:00,8.013,8.041,7.967,8.041,350000.0
2005-11-23 12:08:00,8.038,8.058,7.927,8.058,450000.0
2005-11-23 12:10:00,8.02,8.032,7.937,7.99,400000.0
2005-11-23 12:16:00,7.97,8.032,7.914,7.967,400000.0
2005-11-23 12:17:00,8.019,8.047,7.989,8.041,400000.0
2005-11-23 12:19:00,7.977,8.036,7.91,7.943,450000.0
2005-11-23 12:21:00,8.029,8.064,7.944,8.028,500000.0
2005-11-23 12:22:00,8.049,8.049,7.923,7.999,400000.0
2005-11-23 12:23:00,8.06,8.06,7.913,7.929,400000.0
2005-11-23 12:25:00,8.027,8.027,7.896,7.997,450000.0
2005-11-23 12:26:00,8.022,8.022,7.917,7.971,450000.0
2005-11-23 12:27:00,8.03,8.067,7.935,8.017,550000.0
2005-11-23 12:31:00,8.014,8.027,7.96,8.018,350000.0
2005-11-23 12:34:00,7.939,8.06,7.92,7.92,450000.0
2005-11-23 12:38:00,8.012,8.056,7.922,7.992,450000.0
2005-11-23 12:39:00,8.022,8.105,7.946,8.03,450000.0
2005-11-23 12:41:00,8.016,8.059,7.938,8.046,450000.0
2005-11-23 12:42:00,7.925,8.055,7.925,8.015,550000.0
2005-11-23 12:43:00,8.005,8.059,7.957,7.969,500000.0
2005-11-23 12:44:00,8.008,8.048,7.919,7.928,450000.0
2005-11-23 12:45:00,7.975,8.042,7.917,7.975,400000.0
2005-11-23 12:46:00,7.93,8.045,7.929,7.929,500000.0
2005-11-23 12:47:00,7.984,8.069,7.926,7.988,350000.0
2005-11-23 12:49:00,7.987,8.072,7.929,7.95,450000.0
2005-11-23 12:50:00,7.997,8.067,7.953,7.962,400000.0
2005-11-23 12:52:00,7.969,8.043,7.932,8.022,500000.0
2005-11-23 12:53:00,7.954,8.054,7.954,8.036,500000.0
2005-11-23 12:54:00,8.048,8.059,7.954,8.002,450000.0
2005-11-23 12:55:00,8.003,8.074,7.984,8.07,450000.0
2005-11-23 12:56:00,8.023,8.062,7.945,7.956,450000.0
2005-11-23 12:58:00,7.987,8.113,7.961,7.962,400000.0
2005-11-23 13:01:00,7.943,8.08,7.943,8.006,400000.0
2005-11-23 13:02:00,7.942,8.039,7.936,7.98,400000.0
2005-11-23 13:04:00,8.001,8.066,7.943,7.943,450000.0
2005-11-23 13:05:00,7.919,8.042,7.919,8.037,400000.0
2005-11-23 13:06:00,8.045,8.045,7.899,8.0,450000.0
2005-11-23 13:07:00,8.062,8.062,7.928,7.993,500000.0
2005-11-23 13:08:00,7.979,8.075,7.944,7.944,400000.0
2005-11-23 13:09:00,8.047,8.047,7.925,7.926,450000.0
2005-11-23 13:12:00,8.042,8.092,7.947,7.947,550000.0
2005-11-23 13:13:00,8.041,8.041,7.884,7.995,450000.0
2005-11-23 13:14:00,7.907,8.045,7.907,8.024,350000.0
2005-11-23 13:16:00,8.01,8.01,7.908,8.008,350000.0
2005-11-23 13:17:00,8.032,8.044,7.939,8.035,450000.0
2005-11-23 13:18:00,7.873,8.009,7.873,8.009,400000.0
2005-11-23 13:19:00,7.963,8.037,7.918,7.936,400000.0
2005-11-23 13:20:00,7.932,8.005,7.894,7.965,500000.0
2005-11-23 13:21:00,7.921,8.023,7.917,7.917,350000.0
2005-11-23 13:22:00,7.965,8.061,7.963,7.963,400000.0
2005-11-23 13:24:00,8.009,8.073,7.948,7.978,450000.0
2005-11-23 13:25:00,8.03,8.049,7.965,8.049,350000.0
2005-11-23 13:26:00,7.979,8.079,7.926,7.97,550000.0
2005-11-23 13:27:00,7.942,8.048,7.942,8.009,500000.0
2005-11-23 13:31:00,7.899,8.044,7.899,8.033,450000.0
2005-11-23 13:33:00,7.955,8.029,7.916,7.948,350000.0
2005-11-23 13:34:00,7.888,8.037,7.888,7.93,350000.0
2005-11-23 13:35:00,7.985,8.049,7.936,7.936,400000.0
2005-11-23 13:37:00,7.938,8.017,7.938,8.01,350000.0
2005-11-23 13:38:00,7.953,8.027,7.892,8.027,400000.0
2005-11-23 13:40:00,8.013,8.051,7.928,8.045,350000.0
2005-11-23 13:41:00,7.951,8.064,7.951,8.047,400000.0
2005-11-23 13:45:00,7.938,8.047,7.916,8.026,400000.0
2005-11-23 13:46:00,7.966,8.049,7.936,7.976,450000.0
2005-11-23 13:47:00,7.997,8.006,7.963,8.006,200000.0
2005-11-23 13:48:00,8.006,8.013,7.894,7.996,400000.0
2005-11-23 13:49:00,7.912,8.043,7.912,8.013,350000.0
2005-11-23 13:50:00,7.96,7.978,7.917,7.919,450000.0
2005-11-23 13:51:00,8.054,8.065,7.95,7.95,350000.0
2005-11-23 13:52:00,8.055,8.055,7.93,8.041,350000.0
2005-11-23 13:56:00,8.05,8.07,7.924,7.924,400000.0
2005-11-23 13:57:00,7.989,8.06,7.94,7.94,400000.0
2005-11-23 13:58:00,7.911,8.039,7.911,8.039,350000.0
2005-11-23 13:59:00,8.018,8.033,7.881,7.944,400000.0
2005-11-23 14:00:00,7.997,8.016,7.908,7.958,350000.0
2005-11-23 14:01:00,7.984,8.035,7.922,8.035,400000.0
2005-11-23 14:02:00,8.045,8.062,7.946,8.008,350000.0
2005-11-23 14:04:00,7.96,8.087,7.96,8.068,350000.0
2005-11-23 14:07:00,7.997,8.028,7.906,8.001,400000.0
2005-11-23 14:08:00,7.981,8.035,7.931,7.982,400000.0
2005-11-23 14:09:00,7.91,8.033,7.886,7.947,550000.0
2005-11-23 14:10:00,7.928,8.015,7.917,7.964,350000.0
2005-11-23 14:12:00,8.054,8.058,8.018,8.047,450000.0
2005-11-23 14:13:00,8.005,8.025,7.934,7.947,350000.0
2005-11-23 14:14:00,7.948,8.058,7.929,7.976,500000.0
2005-11-23 14:15:00,7.921,8.061,7.921,7.968,500000.0
2005-11-23 14:16:00,7.956,8.064,7.933,8.014,450000.0
2005-11-23 14:19:00,8.044,8.093,7.961,8.075,500000.0
2005-11-23 14:21:00,7.963,8.069,7.96,8.012,450000.0
2005-11-23 14:22:00,8.032,8.057,7.917,7.917,450000.0
2005-11-23 14:23:00,7.957,8.034,7.957,7.986,400000.0
2005-11-23 14:25:00,7.965,8.036,7.953,7.973,350000.0
2005-11-23 14:27:00,7.997,8.068,7.923,8.068,400000.0
2005-11-23 14:29:00,8.008,8.062,7.933,8.017,350000.0
2005-11-23 14:30:00,7.985,8.064,7.932,7.932,550000.0
2005-11-23 14:31:00,7.97,8.059,7.947,8.036,400000.0
2005-11-23 14:32:00,8.03,8.07,7.978,8.006,500000.0
2005-11-23 14:33:00,8.061,8.061,7.918,7.977,300000.0
2005-11-23 14:34:00,8.026,8.073,7.942,7.942,450000.0
2005-11-23 14:35:00,8.049,8.061,7.993,7.993,350000.0
2005-11-23 14:36:00,8.048,8.058,7.953,8.058,400000.0
2005-11-23 14:37:00,7.961,8.049,7.887,8.049,550000.0
2005-11-23 14:38:00,8.029,8.072,7.985,8.035,400000.0
2005-11-23 14:41:00,7.958,8.065,7.958,8.032,550000.0
2005-11-23 14:42:00,7.909,8.041,7.909,8.029,400000.0
2005-11-23 14:43:00,8.032,8.061,7.931,8.061,500000.0
2005-11-23 14:44:00,7.953,8.025,7.938,8.018,450000.0
2005-11-23 14:46:00,8.025,8.066,7.987,7.987,350000.0
2005-11-23 14:48:00,8.035,8.065,7.972,8.037,400000.0
2005-11-23 14:50:00,7.99,8.069,7.939,7.939,400000.0
2005-11-23 14:51:00,8.047,8.055,7.955,8.016,350000.0
2005-11-23 14:52:00,8.07,8.07,7.973,7.997,450000.0
2005-11-23 14:53:00,7.965,8.04,7.936,7.998,400000.0
2005-11-23 14:54:00,7.928,8.07,7.928,7.959,550000.0
2005-11-23 14:55:00,8.005,8.021,7.91,7.91,450000.0
2005-11-23 14:56:00,8.012,8.048,7.919,8.033,550000.0
2005-11-23 14:57:00,8.04,8.047,7.957,8.035,450000.0
2005-11-23 14:58:00,7.974,8.042,7.941,8.013,400000.0
2005-11-23 14:59:00,7.987,8.049,7.903,8.049,550000.0
2005-11-23 15:00:00,7.928,8.044,7.928,7.962,450000.0
2005-11-23 15:01:00,8.015,8.043,7.929,8.014,450000.0
2005-11-23 15:03:00,8.031,8.074,7.933,8.064,500000.0
2005-11-23 15:04:00,7.991,8.072,7.955,7.955,550000.0
2005-11-23 15:05:00,7.931,8.077,7.931,7.963,550000.0
2005-11-23 15:06:00,8.016,8.058,8.01,8.011,400000.0
2005-11-23 15:07:00,7.933,8.077,7.933,8.039,350000.0
2005-11-23 15:08:00,7.942,8.071,7.927,8.005,500000.0
2005-11-23 15:12:00,8.046,8.046,7.961,7.994,200000.0
2005-11-23 15:15:00,7.927,8.04,7.927,7.992,400000.0
2005-11-23 15:20:00,7.983,8.042,7.942,8.042,400000.0
2005-11-23 15:21:00,8.021,8.069,7.964,8.011,400000.0
2005-11-23 15:22:00,8.014,8.049,7.972,8.014,450000.0
2005-11-23 15:23:00,7.969,8.063,7.969,8.034,400000.0
2005-11-23 15:24:00,8.052,8.091,7.99,8.069,350000.0
2005-11-23 15:25:00,8.084,8.094,7.988,8.054,350000.0
2005-11-23 15:26:00,7.971,8.09,7.971,7.988,550000.0
2005-11-23 15:27:00,8.002,8.114,7.988,8.027,350000.0
2005-11-23 15:28:00,8.005,8.132,8.005,8.078,350000.0
2005-11-23 15:29:00,8.07,8.083,7.945,7.945,350000.0
2005-11-23 15:30:00,8.062,8.087,7.961,8.013,450000.0
2005-11-23 15:31:00,8.002,8.099,7.998,8.004,500000.0
2005-11-23 15:32:00,8.019,8.093,7.978,8.077,450000.0
2005-11-23 15:33:00,8.042,8.049,7.953,8.039,400000.0
2005-11-23 15:34:00,7.962,8.097,7.955,7.955,400000.0
2005-11-23 15:35:00,8.024,8.085,8.002,8.034,400000.0
2005-11-23 15:36:00,8.041,8.087,7.955,8.087,550000.0
2005-11-23 15:37:00,7.998,8.107,7.982,8.059,400000.0
2005-11-23 15:38:00,8.024,8.106,8.016,8.016,450000.0
2005-11-23 15:39:00,8.108,8.115,7.961,7.97,550000.0
2005-11-23 15:40:00,7.977,8.085,7.977,7.992,450000.0
2005-11-23 15:41:00,7.955,8.084,7.955,8.052,400000.0
2005-11-23 15:42:00,8.079,8.079,7.975,7.993,350000.0
2005-11-23 15:43:00,8.005,8.054,7.949,7.953,450000.0
2005-11-23 15:44:00,8.068,8.097,7.993,8.079,350000.0
2005-11-23 15:45:00,8.092,8.096,7.998,8.086,450000.0
2005-11-23 15:46:00,7.98,8.084,7.95,7.973,400000.0
2005-11-23 15:47:00,8.041,8.071,7.927,7.945,550000.0
2005-11-23 15:48:00,7.966,8.032,7.937,7.947,350000.0
2005-11-23 15:49:00,8.01,8.056,7.986,8.056,350000.0
2005-11-23 15:50:00,7.975,8.071,7.939,8.069,550000.0
2005-11-23 15:51:00,8.027,8.06,7.932,7.934,350000.0
2005-11-23 15:52:00,7.917,8.027,7.901,7.901,350000.0
2005-11-23 15:53:00,8.026,8.073,7.961,8.019,500000.0
2005-11-23 15:55:00,7.928,8.092,7.928,8.038,500000.0
2005-11-23 15:56:00,7.911,8.044,7.911,7.984,450000.0
2005-11-23 15:57:00,7.975,8.02,7.947,7.981,450000.0
2005-11-23 15:58:00,7.952,8.054,7.917,8.054,500000.0
2005-11-23 15:59:00,8.06,8.06,7.958,7.975,450000.0
2005-11-23 16:00:00,8.039,8.104,7.938,8.047,500000.0
2005-11-23 16:01:00,8.066,8.066,7.949,7.949,400000.0
2005-11-23 16:02:00,7.971,8.098,7.953,8.028,550000.0
2005-11-23 16:03:00,8.078,8.078,7.961,8.021,450000.0
2005-11-23 16:05:00,8.014,8.092,7.992,8.014,400000.0
2005-11-23 16:06:00,7.971,8.076,7.937,8.04,350000.0
2005-11-23 16:07:00,7.996,8.084,7.984,7.984,500000.0
2005-11-23 16:08:00,7.964,8.056,7.964,7.992,550000.0
2005-11-23 16:09:00,7.972,8.081,7.961,8.08,350000.0
2005-11-23 16:10:00,8.059,8.115,7.971,8.081,500000.0
2005-11-23 16:11:00,7.944,8.12,7.944,7.945,500000.0
2005-11-23 16:12:00,8.003,8.048,7.979,8.005,350000.0
2005-11-23 16:13:00,7.989,8.083,7.989,8.083,450000.0
2005-11-23 16:14:00,8.074,8.074,7.939,7.996,500000.0
2005-11-23 16:15:00,8.064,8.065,7.925,7.925,350000.0
2005-11-23 16:16:00,7.997,8.07,7.95,8.042,550000.0
2005-11-23 16:17:00,8.055,8.081,7.959,7.959,350000.0
2005-11-23 16:18:00,8.062,8.082,7.947,8.046,400000.0
2005-11-23 16:19:00,8.064,8.07,7.985,8.066,550000.0
2005-11-23 16:20:00,8.072,8.072,7.949,7.963,550000.0
2005-11-23 16:21:00,7.995,8.082,7.947,8.051,500000.0
2005-11-23 16:22:00,8.044,8.07,7.965,8.018,450000.0
2005-11-23 16:23:00,7.964,8.053,7.933,7.949,400000.0
2005-11-23 16:24:00,8.015,8.061,7.917,8.061,550000.0
2005-11-23 16:25:00,8.047,8.075,7.996,8.057,350000.0
2005-11-23 16:27:00,7.972,8.042,7.969,8.042,500000.0
2005-11-23 16:28:00,8.053,8.053,7.966,7.978,400000.0
2005-11-23 16:29:00,8.001,8.069,7.92,8.031,350000.0
2005-11-23 16:30:00,7.954,8.054,7.916,8.016,550000.0
2005-11-23 16:31:00,7.988,8.075,7.951,7.992,400000.0
2005-11-23 16:32:00,7.974,8.038,7.928,7.959,550000.0
2005-11-23 16:33:00,7.945,8.048,7.945,7.98,350000.0
2005-11-23 16:34:00,8.019,8.067,7.966,8.067,350000.0
2005-11-23 16:35:00,8.0,8.102,7.939,7.976,500000.0
2005-11-23 16:36:00,8.076,8.076,7.986,7.996,500000.0
2005-11-23 16:37:00,8.075,8.096,8.0,8.0,500000.0
2005-11-23 16:38:00,7.936,8.145,7.936,7.967,450000.0
2005-11-23 16:39:00,7.985,8.06,7.977,8.057,500000.0
2005-11-23 16:40:00,7.932,7.932,7.932,7.932,50000.0
2005-11-23 16:41:00,7.94,8.039,7.94,7.952,350000.0
2005-11-23 16:42:00,7.982,8.107,7.979,8.069,500000.0
2005-11-23 16:43:00,7.932,8.061,7.932,7.973,350000.0
2005-11-23 16:44:00,8.045,8.045,7.9,7.9,400000.0
2005-11-23 16:45:00,7.922,8.005,7.922,7.973,400000.0
2005-11-23 16:46:00,7.955,8.009,7.946,8.009,350000.0
2005-11-23 16:47:00,7.944,8.05,7.921,7.95,600000.0
2005-11-23 16:48:00,8.028,8.059,7.954,8.008,500000.0
2005-11-23 16:50:00,7.941,8.041,7.896,8.041,400000.0
2005-11-23 16:51:00,8.047,8.047,7.915,7.915,400000.0
2005-11-23 16:52:00,7.957,8.051,7.943,8.051,450000.0
2005-11-23 16:53:00,7.971,8.061,7.94,7.976,350000.0
2005-11-23 16:54:00,7.952,8.048,7.906,7.935,450000.0
2005-11-23 16:55:00,8.008,8.05,7.92,7.969,550000.0
2005-11-23 16:56:00,7.966,8.044,7.914,7.927,400000.0
2005-11-23 16:57:00,7.934,8.047,7.932,7.932,300000.0
2005-11-23 16:58:00,7.943,8.06,7.94,8.009,500000.0
2005-11-23 16:59:00,7.963,8.061,7.958,7.965,400000.0
2005-11-23 17:00:00,8.025,8.063,7.924,7.924,350000.0
2005-11-23 17:01:00,7.957,8.039,7.912,7.951,500000.0
2005-11-23 17:02:00,7.956,8.044,7.934,7.986,400000.0
2005-11-23 17:03:00,7.96,8.036,7.911,7.991,500000.0
2005-11-23 17:04:00,7.958,8.039,7.912,7.978,350000.0
2005-11-23 17:05:00,8.042,8.042,7.914,8.003,400000.0
2005-11-23 17:06:00,8.043,8.043,7.861,7.977,350000.0
2005-11-23 17:07:00,8.024,8.092,7.953,8.008,500000.0
2005-11-23 17:08:00,7.911,8.059,7.911,7.98,500000.0
2005-11-23 17:09:00,8.0,8.044,7.906,7.965,550000.0
2005-11-23 17:10:00,8.026,8.061,7.949,8.016,350000.0
2005-11-23 17:11:00,8.055,8.071,7.928,7.945,400000.0
2005-11-23 17:12:00,8.031,8.069,7.978,7.986,400000.0
2005-11-23 17:13:00,8.03,8.093,7.937,8.073,450000.0
2005-11-23 17:14:00,8.006,8.082,7.945,8.043,550000.0
2005-11-23 17:15:00,7.939,8.043,7.91,7.981,350000.0
2005-11-23 17:16:00,8.052,8.052,7.909,7.99,450000.0
2005-11-23 17:17:00,8.023,8.023,8.023,8.023,50000.0
2005-11-23 17:18:00,7.995,8.043,7.933,8.043,350000.0
2005-11-23 17:19:00,7.945,8.056,7.932,8.025,450000.0
2005-11-23 17:20:00,8.003,8.059,7.931,7.949,350000.0
2005-11-23 17:21:00,8.043,8.062,7.923,7.969,400000.0
2005-11-23 17:22:00,8.029,8.055,7.891,8.051,550000.0
2005-11-23 17:23:00,7.965,8.044,7.939,8.027,550000.0
2005-11-23 17:24:00,8.03,8.036,7.942,7.96,350000.0
2005-11-23 17:25:00,8.041,8.071,7.961,8.071,400000.0
2005-11-23 17:27:00,8.041,8.068,7.957,8.038,400000.0
2005-11-23 17:29:00,7.954,8.071,7.954,8.068,500000.0
2005-11-23 17:30:00,7.942,8.059,7.942,8.057,450000.0
2005-11-23 17:31:00,7.996,8.05,7.925,8.017,600000.0
2005-11-23 17:32:00,7.964,8.088,7.963,8.029,400000.0
2005-11-23 17:33:00,8.025,8.066,7.956,8.062,400000.0
2005-11-23 17:34:00,8.041,8.071,7.938,8.068,450000.0
2005-11-23 17:35:00,8.011,8.078,7.954,8.02,500000.0
2005-11-23 17:36:00,8.039,8.074,7.937,8.065,450000.0
2005-11-23 17:37:00,8.053,8.053,7.904,8.006,550000.0
2005-11-23 17:38:00,7.993,8.038,7.937,7.981,400000.0
2005-11-23 17:39:00,8.052,8.066,7.96,7.987,350000.0
2005-11-23 17:40:00,7.994,8.086,7.994,8.078,500000.0
2005-11-23 17:41:00,8.02,8.094,7.994,8.094,350000.0
2005-11-23 17:42:00,7.969,8.114,7.969,8.061,500000.0
2005-11-23 17:43:00,8.11,8.146,7.992,8.013,400000.0
2005-11-23 17:44:00,8.097,8.149,8.02,8.088,450000.0
2005-11-23 17:45:00,8.022,8.13,8.022,8.041,550000.0
2005-11-23 17:46:00,8.079,8.114,8.015,8.073,550000.0
2005-11-23 17:47:00,8.085,8.106,8.0,8.042,400000.0
2005-11-23 17:48:00,8.092,8.107,7.998,8.107,400000.0
2005-11-23 17:49:00,8.062,8.111,8.024,8.074,350000.0
2005-11-23 17:50:00,8.086,8.12,8.009,8.009,550000.0
2005-11-23 17:51:00,8.017,8.056,7.947,7.997,550000.0
2005-11-23 17:52:00,8.06,8.081,7.935,7.956,350000.0
2005-11-23 17:53:00,8.058,8.125,8.03,8.03,500000.0
2005-11-23 17:54:00,8.022,8.104,7.977,8.104,350000.0
2005-11-23 17:55:00,8.006,8.104,7.996,8.064,350000.0
2005-11-23 17:56:00,7.976,8.106,7.976,8.022,400000.0
2005-11-23 17:57:00,8.076,8.09,8.005,8.053,400000.0
2005-11-23 17:58:00,8.051,8.075,7.999,8.038,450000.0
2005-11-23 17:59:00,7.989,8.094,7.989,8.094,350000.0
2005-11-23 18:00:00,7.995,8.107,7.995,8.075,350000.0
2005-11-23 18:01:00,8.043,8.094,7.954,8.007,450000.0
2005-11-23 18:02:00,7.971,8.078,7.958,8.06,500000.0
2005-11-23 18:03:00,8.043,8.073,8.005,8.05,350000.0
2005-11-23 18:04:00,8.129,8.129,7.995,8.046,400000.0
2005-11-23 18:05:00,8.042,8.125,8.006,8.125,550000.0
2005-11-23 18:06:00,8.052,8.096,7.965,7.965,450000.0
2005-11-23 18:07:00,8.101,8.101,7.963,8.084,400000.0
2005-11-23 18:08:00,8.081,8.135,7.967,8.113,450000.0
2005-11-23 18:09:00,8.119,8.131,8.0,8.102,400000.0
2005-11-23 18:10:00,8.094,8.123,8.027,8.075,400000.0
2005-11-23 18:11:00,7.998,8.099,7.969,8.075,450000.0
2005-11-23 18:12:00,8.081,8.113,7.986,8.015,400000.0
2005-11-23 18:13:00,8.016,8.101,7.977,8.101,300000.0
2005-11-23 18:14:00,7.986,8.093,7.986,8.068,400000.0
2005-11-23 18:15:00,8.1,8.108,7.997,8.018,350000.0
2005-11-23 18:16:00,7.994,8.101,7.968,7.968,400000.0
2005-11-23 18:17:00,8.006,8.044,7.983,8.007,300000.0
2005-11-23 18:18:00,8.008,8.071,7.938,7.938,500000.0
2005-11-23 18:19:00,8.059,8.101,7.967,8.06,450000.0
2005-11-23 18:21:00,7.998,8.075,7.967,8.042,550000.0
2005-11-23 18:23:00,8.067,8.079,7.993,8.079,400000.0
2005-11-23 18:24:00,8.075,8.089,7.986,8.078,400000.0
2005-11-23 18:25:00,8.003,8.088,7.97,7.996,500000.0
2005-11-23 18:26:00,8.003,8.078,7.969,8.075,550000.0
2005-11-23 18:29:00,7.993,8.079,7.965,8.079,350000.0
2005-11-23 18:30:00,8.042,8.082,7.932,8.018,450000.0
2005-11-23 18:31:00,8.052,8.068,7.974,8.05,350000.0
2005-11-23 18:32:00,8.004,8.072,7.942,8.006,450000.0
2005-11-23 18:33:00,8.047,8.08,7.976,7.987,400000.0
2005-11-23 18:34:00,8.066,8.118,8.001,8.118,400000.0
2005-11-23 18:35:00,8.016,8.092,8.016,8.046,350000.0
2005-11-23 18:37:00,8.017,8.123,7.992,8.054,500000.0
2005-11-23 18:38:00,8.071,8.089,7.964,8.038,450000.0
2005-11-23 18:39:00,8.07,8.08,7.991,8.069,400000.0
2005-11-23 18:40:00,8.093,8.111,7.977,8.038,250000.0
2005-11-23 18:42:00,8.037,8.115,7.985,7.999,550000.0
2005-11-23 18:43:00,8.028,8.081,7.946,8.081,400000.0
2005-11-23 18:44:00,8.064,8.143,7.971,8.038,500000.0
2005-11-23 18:45:00,7.995,8.111,7.995,8.069,350000.0
2005-11-23 18:46:00,7.983,8.102,7.982,8.102,350000.0
2005-11-23 18:47:00,7.963,8.082,7.963,8.068,400000.0
2005-11-23 18:48:00,7.994,8.055,7.994,7.994,200000.0
2005-11-23 18:49:00,8.028,8.106,7.997,7.997,250000.0
2005-11-23 18:50:00,7.971,8.098,7.971,7.978,500000.0
2005-11-23 18:51:00,8.063,8.085,7.97,7.992,450000.0
2005-11-23 18:53:00,8.06,8.106,7.969,7.99,800000.0
2005-11-23 18:54:00,7.949,8.066,7.949,8.014,450000.0
2005-11-23 18:56:00,8.055,8.055,7.954,7.994,200000.0
2005-11-23 18:58:00,8.087,8.106,8.021,8.081,350000.0
2005-11-23 18:59:00,8.015,8.08,8.015,8.055,450000.0
2005-11-23 19:00:00,8.035,8.11,7.98,8.1,350000.0
2005-11-23 19:01:00,8.017,8.087,7.988,8.06,500000.0
2005-11-23 19:02:00,8.036,8.089,7.986,8.079,400000.0
2005-11-23 19:03:00,8.074,8.074,7.988,7.991,350000.0
2005-11-23 19:04:00,7.979,8.118,7.979,8.079,450000.0
2005-11-23 19:05:00,8.121,8.125,7.984,7.984,350000.0
2005-11-23 19:06:00,8.081,8.119,7.996,8.119,400000.0
2005-11-23 19:07:00,8.059,8.084,7.981,8.029,400000.0
2005-11-23 19:08:00,8.015,8.105,7.999,7.999,350000.0
2005-11-23 19:09:00,8.014,8.18,8.011,8.078,500000.0
2005-11-23 19:10:00,8.101,8.116,8.064,8.08,350000.0
2005-11-23 19:11:00,8.026,8.113,8.026,8.068,250000.0
2005-11-23 19:12:00,8.017,8.104,8.017,8.082,350000.0
2005-11-23 19:13:00,8.044,8.128,7.979,7.979,350000.0
2005-11-23 19:14:00,7.989,8.076,7.961,8.073,400000.0
2005-11-23 19:15:00,8.02,8.109,8.019,8.104,500000.0
2005-11-23 19:16:00,8.101,8.107,8.04,8.076,350000.0
2005-11-23 19:17:00,7.956,8.049,7.95,7.998,300000.0
2005-11-23 19:19:00,8.086,8.099,7.966,8.099,500000.0
2005-11-23 19:20:00,8.028,8.084,8.02,8.084,300000.0
2005-11-23 19:21:00,8.094,8.123,8.006,8.006,550000.0
2005-11-23 19:22:00,8.083,8.105,7.98,8.004,450000.0
2005-11-23 19:25:00,7.979,8.096,7.979,8.018,400000.0
2005-11-23 19:26:00,8.017,8.105,7.999,8.005,550000.0
2005-11-23 19:27:00,8.102,8.102,7.997,7.997,400000.0
2005-11-23 19:28:00,7.976,8.089,7.976,8.024,500000.0
2005-11-23 19:29:00,7.984,8.094,7.975,8.077,500000.0
2005-11-23 19:30:00,8.102,8.102,7.965,8.027,700000.0
2005-11-23 19:31:00,7.988,8.081,7.987,8.028,550000.0
2005-11-23 19:32:00,8.105,8.117,7.946,8.013,850000.0
2005-11-23 19:33:00,8.001,8.113,7.978,8.072,600000.0
2005-11-23 19:34:00,8.118,8.118,8.013,8.075,400000.0
2005-11-23 19:35:00,8.06,8.09,7.967,8.013,450000.0
2005-11-23 19:36:00,7.992,8.039,7.992,8.012,250000.0
2005-11-23 19:37:00,8.075,8.1,7.977,8.056,700000.0
2005-11-23 19:38:00,8.117,8.117,8.025,8.085,250000.0
2005-11-23 19:39:00,8.038,8.158,7.986,8.085,550000.0
2005-11-23 19:40:00,8.081,8.102,7.967,7.974,550000.0
2005-11-23 19:41:00,7.988,8.093,7.962,8.093,350000.0
2005-11-23 19:42:00,8.001,8.126,8.001,8.024,600000.0
2005-11-23 19:43:00,8.057,8.091,7.985,8.032,400000.0
2005-11-23 19:44:00,8.074,8.111,7.986,8.001,250000.0
2005-11-23 19:45:00,8.024,8.134,8.023,8.037,550000.0
2005-11-23 19:46:00,8.004,8.093,7.996,8.091,500000.0
2005-11-23 19:47:00,8.067,8.112,7.977,7.996,450000.0
2005-11-23 19:48:00,7.978,8.109,7.958,8.019,500000.0
2005-11-23 19:49:00,8.063,8.101,7.998,8.095,450000.0
2005-11-23 19:50:00,8.073,8.121,7.99,8.104,550000.0
2005-11-23 19:51:00,7.987,8.086,7.979,8.073,650000.0
2005-11-23 19:52:00,8.109,8.116,7.995,8.034,800000.0
2005-11-23 19:53:00,8.073,8.135,7.976,8.085,650000.0
2005-11-23 19:54:00,8.094,8.094,7.978,8.053,550000.0
2005-11-23 19:55:00,7.976,8.109,7.96,8.021,1050000.0
2005-11-23 19:56:00,8.034,8.177,8.034,8.086,550000.0
2005-11-23 19:57:00,7.988,8.142,7.988,8.13,1000000.0
2005-11-23 19:58:00,8.084,8.128,7.997,8.013,700000.0
2005-11-23 19:59:00,8.023,8.063,7.952,7.952,400000.0
2005-11-23 20:00:00,8.097,8.097,7.99,8.064,450000.0
2005-11-23 20:01:00,8.046,8.116,7.987,8.018,400000.0
2005-11-23 20:02:00,8.089,8.1,7.998,8.048,550000.0
2005-11-23 20:03:00,8.02,8.112,7.984,8.084,350000.0
2005-11-23 20:04:00,8.041,8.097,8.0,8.043,450000.0
2005-11-23 20:05:00,8.13,8.201,8.032,8.159,950000.0
2005-11-23 20:06:00,8.051,8.118,7.979,8.089,450000.0
2005-11-23 20:07:00,8.036,8.129,8.017,8.024,750000.0
2005-11-23 20:08:00,8.016,8.152,7.999,8.106,550000.0
2005-11-23 20:09:00,7.998,8.082,7.994,8.012,350000.0
2005-11-23 20:10:00,8.05,8.099,7.997,8.099,450000.0
2005-11-23 20:11:00,8.093,8.142,7.988,8.142,500000.0
2005-11-23 20:13:00,8.12,8.148,8.02,8.02,500000.0
2005-11-23 20:14:00,8.02,8.041,7.984,8.041,250000.0
2005-11-23 20:15:00,8.119,8.119,7.996,8.049,400000.0
2005-11-23 20:16:00,8.133,8.133,8.018,8.018,500000.0
2005-11-23 20:17:00,8.036,8.117,7.981,8.098,450000.0
2005-11-23 20:18:00,8.05,8.126,7.991,7.991,450000.0
2005-11-23 20:19:00,8.059,8.061,7.999,8.004,400000.0
2005-11-23 20:20:00,7.988,8.084,7.988,7.988,400000.0
2005-11-23 20:21:00,8.069,8.116,8.006,8.006,400000.0
2005-11-23 20:22:00,8.005,8.115,8.005,8.016,500000.0
2005-11-23 20:23:00,7.989,8.121,7.989,8.121,600000.0
2005-11-23 20:24:00,8.12,8.177,8.022,8.069,550000.0
2005-11-23 20:25:00,8.065,8.133,7.998,8.001,650000.0
2005-11-23 20:26:00,8.156,8.186,8.049,8.149,700000.0
2005-11-23 20:27:00,8.102,8.102,7.989,8.069,800000.0
2005-11-23 20:28:00,8.022,8.116,8.022,8.088,400000.0
2005-11-23 20:29:00,8.131,8.131,8.002,8.038,350000.0
2005-11-23 20:30:00,8.093,8.109,8.018,8.104,350000.0
2005-11-23 20:31:00,8.087,8.112,8.009,8.086,350000.0
2005-11-23 20:32:00,8.098,8.18,8.034,8.034,500000.0
2005-11-23 20:34:00,8.107,8.107,8.022,8.055,200000.0
2005-11-23 20:36:00,8.085,8.108,7.975,7.995,500000.0
2005-11-23 20:37:00,8.121,8.121,7.987,8.076,350000.0
2005-11-23 20:40:00,8.07,8.114,7.975,8.082,700000.0
2005-11-23 20:44:00,8.006,8.108,7.983,8.107,200000.0
2005-11-23 20:47:00,8.083,8.083,7.984,8.023,200000.0
2005-11-23 20:56:00,8.09,8.09,8.008,8.012,500000.0
2005-11-23 21:00:00,8.094,8.094,8.016,8.051,200000.0
2005-11-23 21:02:00,8.101,8.113,8.005,8.011,300000.0
2005-11-23 21:03:00,8.057,8.108,8.0,8.067,200000.0
2005-11-23 21:15:00,8.067,8.067,7.958,8.05,450000.0
2005-11-23 21:25:00,7.982,8.065,7.982,8.056,350000.0
2005-11-23 21:27:00,8.035,8.116,8.002,8.028,250000.0
2005-11-23 21:28:00,8.014,8.116,8.014,8.05,450000.0
2005-11-23 21:30:00,8.004,8.118,8.004,8.118,150000.0
2005-11-23 21:49:00,8.033,8.07,7.977,8.07,350000.0
2005-11-23 21:56:00,8.003,8.083,7.989,8.076,250000.0
2005-11-23 21:58:00,8.073,8.124,7.993,8.073,500000.0
2005-11-23 22:03:00,8.077,8.077,7.976,8.015,200000.0
2005-11-23 22:08:00,8.067,8.067,7.966,8.005,200000.0
2005-11-23 22:11:00,8.073,8.073,7.99,8.023,200000.0
2005-11-23 22:22:00,8.074,8.074,7.995,7.995,100000.0
2005-11-23 22:23:00,7.983,8.064,7.969,8.057,250000.0
2005-11-23 22:34:00,8.066,8.066,7.966,8.005,200000.0
2005-11-23 22:42:00,8.076,8.076,7.991,8.025,200000.0
2005-11-23 22:47:00,8.066,8.066,7.966,8.005,200000.0
2005-11-23 22:50:00,8.074,8.074,7.991,8.023,200000.0
2005-11-23 23:09:00,8.061,8.063,8.061,8.063,100000.0
2005-11-23 23:20:00,8.114,8.114,8.048,8.061,300000.0
2005-11-23 23:21:00,8.061,8.063,8.061,8.063,100000.0
2005-11-23 23:22:00,8.063,8.118,8.063,8.118,100000.0
2005-11-23 23:24:00,8.036,8.127,8.036,8.119,300000.0
2005-11-23 23:25:00,8.062,8.095,8.008,8.078,400000.0
2005-11-23 23:29:00,8.066,8.066,7.966,8.004,200000.0
2005-11-23 23:31:00,8.077,8.077,7.993,8.025,200000.0
2005-11-23 23:33:00,8.112,8.112,8.056,8.056,300000.0
2005-11-23 23:34:00,8.033,8.033,8.031,8.031,100000.0
2005-11-23 23:37:00,8.058,8.058,7.974,8.005,200000.0
2005-11-23 23:39:00,8.086,8.086,7.997,8.014,500000.0
2005-11-23 23:51:00,8.066,8.066,7.982,8.015,200000.0
2005-11-23 23:54:00,8.056,8.056,7.955,7.994,200000.0
2005-11-24 00:00:00,8.09,8.18,8.09,8.14,200000.0
2005-11-24 00:03:00,8.046,8.046,7.946,7.984,200000.0
2005-11-24 00:08:00,8.054,8.054,7.971,8.003,200000.0
2005-11-24 00:15:00,8.029,8.072,7.973,8.001,350000.0
2005-11-24 00:21:00,8.023,8.023,8.021,8.021,100000.0
2005-11-24 00:25:00,7.942,8.031,7.932,8.031,250000.0
2005-11-24 00:34:00,8.058,8.058,7.974,8.005,200000.0
2005-11-24 00:45:00,8.046,8.046,7.945,7.984,200000.0
2005-11-24 00:47:00,8.036,8.037,8.019,8.019,200000.0
2005-11-24 00:48:00,8.083,8.083,8.043,8.043,300000.0
2005-11-24 00:49:00,8.023,8.023,8.021,8.021,100000.0
2005-11-24 00:50:00,8.025,8.039,8.025,8.031,200000.0
2005-11-24 01:14:00,8.036,8.036,7.936,7.974,200000.0
2005-11-24 01:20:00,8.043,8.043,7.96,7.993,200000.0
2005-11-24 01:24:00,8.032,8.032,7.932,7.973,200000.0
2005-11-24 01:37:00,8.047,8.047,7.963,7.995,200000.0
2005-11-24 01:51:00,8.055,8.055,7.963,7.999,200000.0
2005-11-24 01:57:00,8.044,8.044,7.944,7.984,200000.0
2005-11-24 01:59:00,8.058,8.058,7.974,8.005,200000.0
2005-11-24 02:03:00,7.977,8.102,7.977,8.102,100000.0
2005-11-24 02:11:00,8.063,8.063,7.963,8.003,200000.0
2005-11-24 02:16:00,8.0,8.109,8.0,8.004,400000.0
2005-11-24 02:17:00,8.047,8.083,7.981,8.083,150000.0
2005-11-24 02:18:00,8.004,8.088,8.004,8.088,150000.0
2005-11-24 02:21:00,8.073,8.073,7.974,8.013,200000.0
2005-11-24 02:23:00,8.131,8.15,8.038,8.093,400000.0
2005-11-24 02:24:00,8.068,8.111,7.984,8.078,300000.0
2005-11-24 02:25:00,8.09,8.103,8.017,8.103,400000.0
2005-11-24 02:32:00,8.073,8.075,7.973,8.075,500000.0
2005-11-24 02:34:00,8.083,8.083,8.007,8.042,200000.0
2005-11-24 02:39:00,8.053,8.091,8.002,8.002,400000.0
2005-11-24 02:40:00,8.083,8.121,7.986,8.067,450000.0
2005-11-24 02:41:00,8.073,8.125,7.994,8.042,400000.0
2005-11-24 02:45:00,8.104,8.135,8.021,8.135,250000.0
2005-11-24 02:48:00,8.095,8.11,7.98,8.049,650000.0
2005-11-24 02:49:00,8.031,8.073,7.958,8.016,450000.0
2005-11-24 02:52:00,8.085,8.123,7.993,8.029,300000.0
2005-11-24 02:53:00,8.091,8.116,8.015,8.116,300000.0
2005-11-24 02:56:00,8.086,8.086,7.986,8.024,200000.0
2005-11-24 03:00:00,8.148,8.165,8.043,8.062,450000.0
2005-11-24 03:05:00,8.066,8.073,7.971,7.971,350000.0
2005-11-24 03:06:00,8.1,8.108,8.007,8.099,350000.0
2005-11-24 03:07:00,8.12,8.154,8.008,8.089,700000.0
2005-11-24 03:10:00,8.077,8.116,8.008,8.028,400000.0
2005-11-24 03:11:00,8.081,8.116,8.016,8.083,650000.0
2005-11-24 03:12:00,8.057,8.11,7.985,8.021,350000.0
2005-11-24 03:13:00,8.035,8.12,8.035,8.12,250000.0
2005-11-24 03:14:00,7.982,8.128,7.982,8.128,400000.0
2005-11-24 03:15:00,8.115,8.175,8.034,8.147,650000.0
2005-11-24 03:16:00,8.118,8.118,7.999,8.079,500000.0
2005-11-24 03:17:00,8.13,8.13,8.027,8.094,200000.0
2005-11-24 03:19:00,8.089,8.177,8.042,8.042,500000.0
2005-11-24 03:20:00,8.102,8.103,7.968,7.979,550000.0
2005-11-24 03:21:00,8.049,8.093,8.012,8.012,150000.0
2005-11-24 03:22:00,8.039,8.123,7.983,8.034,300000.0
2005-11-24 03:25:00,8.089,8.144,8.005,8.04,450000.0
2005-11-24 03:29:00,8.085,8.091,7.975,7.99,550000.0
2005-11-24 03:30:00,8.097,8.097,7.962,8.031,300000.0
2005-11-24 03:31:00,8.076,8.096,8.004,8.042,500000.0
2005-11-24 03:32:00,8.087,8.097,8.026,8.064,400000.0
2005-11-24 03:34:00,7.987,8.111,7.966,8.076,550000.0
2005-11-24 03:35:00,8.118,8.118,7.993,8.105,550000.0
2005-11-24 03:36:00,8.101,8.145,8.04,8.04,400000.0
2005-11-24 03:37:00,8.06,8.143,8.01,8.105,550000.0
2005-11-24 03:40:00,8.105,8.129,8.0,8.129,550000.0
2005-11-24 03:41:00,8.118,8.118,8.01,8.01,400000.0
2005-11-24 03:43:00,8.053,8.137,7.991,8.135,600000.0
2005-11-24 03:44:00,8.089,8.133,7.989,8.092,650000.0
2005-11-24 03:52:00,8.132,8.132,7.989,8.108,450000.0
2005-11-24 04:00:00,8.096,8.096,7.999,8.037,350000.0
2005-11-24 04:01:00,7.993,8.116,7.993,8.057,350000.0
2005-11-24 04:04:00,8.099,8.141,8.026,8.071,350000.0
2005-11-24 04:12:00,8.095,8.095,8.011,8.045,200000.0
2005-11-24 04:18:00,8.085,8.085,7.985,8.024,200000.0
2005-11-24 04:20:00,7.976,8.09,7.97,8.015,300000.0
2005-11-24 04:26:00,8.029,8.102,7.984,8.025,300000.0
2005-11-24 04:27:00,8.125,8.125,8.021,8.114,350000.0
2005-11-24 04:35:00,8.092,8.145,7.995,8.136,450000.0
2005-11-24 04:36:00,8.027,8.167,8.003,8.093,350000.0
2005-11-24 04:38:00,8.019,8.103,8.019,8.103,250000.0
2005-11-24 04:39:00,8.021,8.096,8.006,8.096,350000.0
2005-11-24 04:42:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 04:45:00,8.105,8.105,8.071,8.093,250000.0
2005-11-24 04:46:00,8.143,8.143,8.031,8.143,200000.0
2005-11-24 04:48:00,8.088,8.088,7.986,8.012,250000.0
2005-11-24 04:49:00,8.136,8.136,7.995,7.997,400000.0
2005-11-24 04:50:00,8.009,8.145,8.009,8.094,450000.0
2005-11-24 05:08:00,8.093,8.093,8.01,8.043,200000.0
2005-11-24 05:15:00,8.107,8.107,8.023,8.055,200000.0
2005-11-24 05:19:00,8.033,8.109,8.012,8.044,250000.0
2005-11-24 05:20:00,8.13,8.13,8.054,8.054,100000.0
2005-11-24 05:22:00,8.093,8.093,8.01,8.043,200000.0
2005-11-24 05:24:00,8.118,8.118,7.941,8.063,700000.0
2005-11-24 05:26:00,8.104,8.104,8.02,8.054,200000.0
2005-11-24 05:29:00,8.094,8.094,7.995,8.034,200000.0
2005-11-24 05:33:00,8.099,8.104,8.099,8.103,150000.0
2005-11-24 05:34:00,8.133,8.133,8.065,8.073,300000.0
2005-11-24 05:35:00,8.07,8.074,8.07,8.074,100000.0
2005-11-24 05:39:00,8.015,8.11,7.976,8.101,450000.0
2005-11-24 05:45:00,8.009,8.139,8.009,8.031,350000.0
2005-11-24 05:46:00,8.089,8.144,8.041,8.056,500000.0
2005-11-24 05:47:00,8.102,8.139,8.058,8.139,200000.0
2005-11-24 05:48:00,8.096,8.134,8.02,8.09,300000.0
2005-11-24 05:49:00,8.093,8.118,7.997,8.01,400000.0
2005-11-24 05:51:00,8.088,8.121,8.056,8.108,450000.0
2005-11-24 05:53:00,8.014,8.065,8.014,8.065,100000.0
2005-11-24 05:55:00,8.045,8.129,8.019,8.061,350000.0
2005-11-24 05:56:00,8.129,8.129,8.04,8.107,350000.0
2005-11-24 05:57:00,8.071,8.117,8.033,8.117,200000.0
2005-11-24 05:59:00,8.094,8.094,7.995,8.034,200000.0
2005-11-24 06:03:00,8.118,8.128,8.029,8.029,150000.0
2005-11-24 06:05:00,8.057,8.14,7.996,8.0,600000.0
2005-11-24 06:06:00,8.107,8.155,8.0,8.14,550000.0
2005-11-24 06:08:00,8.108,8.111,8.003,8.106,400000.0
2005-11-24 06:10:00,8.11,8.149,8.038,8.149,500000.0
2005-11-24 06:13:00,8.094,8.099,8.024,8.054,350000.0
2005-11-24 06:16:00,8.031,8.123,8.023,8.099,300000.0
2005-11-24 06:18:00,8.06,8.13,8.004,8.085,550000.0
2005-11-24 06:19:00,8.117,8.117,8.013,8.086,450000.0
2005-11-24 06:21:00,8.047,8.134,7.995,8.02,700000.0
2005-11-24 06:22:00,8.052,8.133,8.003,8.003,600000.0
2005-11-24 06:24:00,8.11,8.11,8.007,8.105,300000.0
2005-11-24 06:28:00,8.104,8.131,8.004,8.01,350000.0
2005-11-24 06:29:00,8.054,8.08,8.013,8.013,150000.0
2005-11-24 06:32:00,8.084,8.143,8.001,8.127,250000.0
2005-11-24 06:34:00,8.108,8.137,8.031,8.031,400000.0
2005-11-24 06:35:00,8.128,8.128,8.007,8.121,600000.0
2005-11-24 06:37:00,8.124,8.136,7.969,8.115,550000.0
2005-11-24 06:40:00,8.044,8.123,7.985,8.053,600000.0
2005-11-24 06:47:00,8.147,8.195,8.047,8.142,650000.0
2005-11-24 06:48:00,8.109,8.109,7.982,8.094,500000.0
2005-11-24 06:49:00,8.08,8.141,8.055,8.074,500000.0
2005-11-24 06:50:00,8.059,8.145,8.013,8.046,550000.0
2005-11-24 06:51:00,8.142,8.151,8.041,8.094,500000.0
2005-11-24 06:52:00,8.063,8.151,8.063,8.122,450000.0
2005-11-24 06:58:00,8.105,8.105,8.013,8.049,200000.0
2005-11-24 07:02:00,8.093,8.133,8.012,8.044,400000.0
2005-11-24 07:07:00,8.096,8.096,8.017,8.096,400000.0
2005-11-24 07:12:00,8.096,8.134,8.024,8.131,250000.0
2005-11-24 07:14:00,8.038,8.088,8.038,8.077,350000.0
2005-11-24 07:17:00,8.044,8.131,8.026,8.098,400000.0
2005-11-24 07:19:00,8.095,8.095,8.01,8.01,100000.0
2005-11-24 07:21:00,8.07,8.093,8.07,8.093,100000.0
2005-11-24 07:23:00,8.095,8.123,8.095,8.123,150000.0
2005-11-24 07:27:00,8.072,8.129,8.031,8.129,500000.0
2005-11-24 07:32:00,8.066,8.116,8.032,8.062,250000.0
2005-11-24 07:35:00,8.073,8.107,7.999,8.107,250000.0
2005-11-24 07:46:00,8.102,8.106,8.026,8.1,300000.0
2005-11-24 07:51:00,8.03,8.123,7.994,8.123,600000.0
2005-11-24 07:55:00,8.097,8.111,7.968,8.012,550000.0
2005-11-24 07:56:00,8.074,8.082,7.951,7.984,450000.0
2005-11-24 07:58:00,8.106,8.106,8.083,8.083,150000.0
2005-11-24 07:59:00,8.055,8.145,8.055,8.145,300000.0
2005-11-24 08:00:00,8.062,8.184,8.062,8.138,500000.0
2005-11-24 08:01:00,8.093,8.195,8.054,8.054,350000.0
2005-11-24 08:02:00,8.062,8.205,8.057,8.092,750000.0
2005-11-24 08:03:00,8.051,8.155,8.051,8.123,450000.0
2005-11-24 08:04:00,8.048,8.14,8.021,8.021,300000.0
2005-11-24 08:06:00,8.062,8.129,8.032,8.07,400000.0
2005-11-24 08:07:00,8.143,8.143,8.026,8.138,500000.0
2005-11-24 08:08:00,8.07,8.156,8.007,8.043,650000.0
2005-11-24 08:10:00,8.138,8.141,8.047,8.047,400000.0
2005-11-24 08:11:00,8.139,8.173,8.057,8.135,300000.0
2005-11-24 08:12:00,8.167,8.167,8.07,8.07,100000.0
2005-11-24 08:13:00,8.154,8.154,8.016,8.046,400000.0
2005-11-24 08:16:00,8.085,8.163,8.085,8.122,350000.0
2005-11-24 08:18:00,8.131,8.183,8.067,8.125,550000.0
2005-11-24 08:19:00,8.058,8.134,8.058,8.093,250000.0
2005-11-24 08:20:00,8.175,8.175,8.031,8.133,550000.0
2005-11-24 08:21:00,8.087,8.219,8.065,8.097,550000.0
2005-11-24 08:22:00,8.02,8.133,8.02,8.047,350000.0
2005-11-24 08:23:00,8.051,8.159,8.051,8.156,300000.0
2005-11-24 08:26:00,8.141,8.141,8.033,8.138,500000.0
2005-11-24 08:27:00,8.075,8.142,8.075,8.142,250000.0
2005-11-24 08:28:00,8.15,8.169,8.062,8.133,450000.0
2005-11-24 08:29:00,8.044,8.139,8.01,8.127,400000.0
2005-11-24 08:31:00,8.069,8.134,8.06,8.09,400000.0
2005-11-24 08:33:00,8.129,8.163,8.025,8.121,400000.0
2005-11-24 08:35:00,8.045,8.158,8.045,8.062,450000.0
2005-11-24 08:38:00,8.14,8.189,8.037,8.059,650000.0
2005-11-24 08:39:00,8.081,8.14,8.03,8.03,250000.0
2005-11-24 08:40:00,8.139,8.167,8.081,8.127,400000.0
2005-11-24 08:41:00,8.133,8.175,8.096,8.096,350000.0
2005-11-24 08:42:00,8.17,8.17,8.071,8.138,450000.0
2005-11-24 08:43:00,8.138,8.138,8.138,8.138,50000.0
2005-11-24 08:44:00,8.086,8.137,8.068,8.137,350000.0
2005-11-24 08:46:00,8.176,8.176,8.049,8.138,500000.0
2005-11-24 08:47:00,8.151,8.151,8.01,8.079,550000.0
2005-11-24 08:48:00,8.035,8.095,8.035,8.081,450000.0
2005-11-24 08:49:00,8.168,8.168,8.056,8.11,400000.0
2005-11-24 08:50:00,7.988,8.114,7.988,8.114,300000.0
2005-11-24 08:52:00,8.062,8.157,8.053,8.139,450000.0
2005-11-24 08:57:00,8.147,8.19,8.068,8.139,550000.0
2005-11-24 08:58:00,8.173,8.173,8.038,8.046,400000.0
2005-11-24 08:59:00,8.148,8.148,7.996,8.118,500000.0
2005-11-24 09:00:00,8.113,8.154,8.024,8.036,550000.0
2005-11-24 09:01:00,8.112,8.147,8.042,8.106,450000.0
2005-11-24 09:02:00,8.047,8.168,8.047,8.091,550000.0
2005-11-24 09:04:00,8.121,8.186,8.024,8.186,400000.0
2005-11-24 09:06:00,8.133,8.171,8.062,8.107,350000.0
2005-11-24 09:08:00,8.047,8.174,8.033,8.057,350000.0
2005-11-24 09:09:00,8.043,8.169,8.043,8.049,450000.0
2005-11-24 09:10:00,8.157,8.168,8.046,8.167,350000.0
2005-11-24 09:11:00,8.144,8.144,8.0,8.059,550000.0
2005-11-24 09:12:00,8.151,8.192,8.07,8.07,550000.0
2005-11-24 09:13:00,8.07,8.159,8.015,8.159,450000.0
2005-11-24 09:16:00,8.078,8.19,8.051,8.077,350000.0
2005-11-24 09:17:00,8.163,8.181,8.046,8.142,550000.0
2005-11-24 09:18:00,8.137,8.157,8.06,8.124,400000.0
2005-11-24 09:22:00,8.121,8.149,8.057,8.149,250000.0
2005-11-24 09:23:00,8.069,8.162,8.027,8.117,450000.0
2005-11-24 09:29:00,8.044,8.164,8.044,8.141,300000.0
2005-11-24 09:31:00,8.124,8.124,8.046,8.103,400000.0
2005-11-24 09:32:00,8.088,8.155,8.036,8.155,250000.0
2005-11-24 09:34:00,8.124,8.15,8.023,8.122,300000.0
2005-11-24 09:35:00,8.034,8.149,8.034,8.149,350000.0
2005-11-24 09:36:00,8.063,8.143,8.006,8.006,500000.0
2005-11-24 09:37:00,8.094,8.131,8.006,8.104,400000.0
2005-11-24 09:38:00,8.075,8.174,8.026,8.13,450000.0
2005-11-24 09:39:00,8.163,8.232,8.065,8.166,500000.0
2005-11-24 09:41:00,8.089,8.122,8.027,8.027,350000.0
2005-11-24 09:44:00,8.064,8.132,8.032,8.06,400000.0
2005-11-24 09:45:00,8.03,8.134,8.01,8.131,500000.0
2005-11-24 09:46:00,8.07,8.117,8.05,8.117,150000.0
2005-11-24 09:47:00,8.042,8.141,8.042,8.112,400000.0
2005-11-24 09:49:00,8.068,8.117,7.981,8.034,350000.0
2005-11-24 09:50:00,8.039,8.103,7.993,7.993,500000.0
2005-11-24 09:51:00,8.115,8.116,8.025,8.05,350000.0
2005-11-24 09:52:00,8.154,8.154,8.013,8.097,400000.0
2005-11-24 09:53:00,8.011,8.125,8.011,8.011,400000.0
2005-11-24 09:57:00,8.043,8.122,8.025,8.113,500000.0
2005-11-24 09:58:00,8.026,8.107,8.003,8.074,400000.0
2005-11-24 09:59:00,8.058,8.156,8.017,8.147,450000.0
2005-11-24 10:00:00,8.099,8.103,7.971,8.103,550000.0
2005-11-24 10:01:00,8.086,8.139,8.009,8.101,500000.0
2005-11-24 10:04:00,8.101,8.113,8.026,8.052,400000.0
2005-11-24 10:10:00,8.134,8.175,8.06,8.147,550000.0
2005-11-24 10:15:00,8.146,8.146,8.045,8.101,350000.0
2005-11-24 10:16:00,8.002,8.149,8.002,8.106,400000.0
2005-11-24 10:17:00,8.074,8.107,8.025,8.029,400000.0
2005-11-24 10:24:00,8.138,8.141,7.997,8.136,900000.0
2005-11-24 10:26:00,8.149,8.174,8.056,8.056,350000.0
2005-11-24 10:27:00,8.103,8.136,8.019,8.136,450000.0
2005-11-24 10:28:00,8.136,8.136,8.008,8.048,350000.0
2005-11-24 10:30:00,8.047,8.111,7.989,8.038,400000.0
2005-11-24 10:31:00,7.993,8.082,7.993,8.044,350000.0
2005-11-24 10:32:00,8.065,8.113,7.993,8.099,700000.0
2005-11-24 10:33:00,8.098,8.129,8.0,8.102,400000.0
2005-11-24 10:36:00,8.038,8.126,8.008,8.02,500000.0
2005-11-24 10:41:00,8.099,8.106,8.001,8.001,350000.0
2005-11-24 10:42:00,8.1,8.158,8.023,8.11,750000.0
2005-11-24 10:43:00,8.077,8.123,7.988,8.006,400000.0
2005-11-24 10:44:00,8.092,8.163,8.028,8.117,900000.0
2005-11-24 10:45:00,8.106,8.149,8.02,8.091,350000.0
2005-11-24 10:46:00,8.079,8.124,8.003,8.124,400000.0
2005-11-24 10:50:00,8.073,8.085,7.968,7.989,800000.0
2005-11-24 10:54:00,8.097,8.105,8.003,8.105,400000.0
2005-11-24 10:59:00,8.127,8.162,8.013,8.013,450000.0
2005-11-24 11:08:00,8.033,8.132,8.009,8.132,350000.0
2005-11-24 11:10:00,7.995,8.15,7.995,8.075,400000.0
2005-11-24 11:14:00,8.058,8.148,8.035,8.142,400000.0
2005-11-24 11:15:00,8.034,8.16,8.032,8.059,400000.0
2005-11-24 11:19:00,8.036,8.178,8.036,8.141,550000.0
2005-11-24 11:21:00,8.142,8.159,8.027,8.122,450000.0
2005-11-24 11:25:00,8.027,8.12,8.007,8.007,550000.0
2005-11-24 11:26:00,8.102,8.112,8.012,8.111,400000.0
2005-11-24 11:28:00,7.987,8.066,7.958,8.06,350000.0
2005-11-24 11:30:00,8.093,8.14,8.015,8.015,500000.0
2005-11-24 11:33:00,7.996,8.124,7.996,8.062,350000.0
2005-11-24 11:36:00,8.015,8.133,7.979,8.036,550000.0
2005-11-24 11:39:00,8.025,8.102,7.983,8.008,350000.0
2005-11-24 11:46:00,8.069,8.111,7.979,8.006,400000.0
2005-11-24 11:48:00,8.061,8.101,8.006,8.092,400000.0
2005-11-24 11:49:00,8.071,8.089,7.968,8.025,350000.0
2005-11-24 11:52:00,8.0,8.099,7.945,8.099,450000.0
2005-11-24 11:53:00,7.981,8.108,7.981,8.015,400000.0
2005-11-24 11:54:00,8.121,8.121,8.019,8.065,550000.0
2005-11-24 11:55:00,8.065,8.12,7.999,8.113,350000.0
2005-11-24 11:56:00,8.055,8.114,8.039,8.042,350000.0
2005-11-24 11:57:00,8.112,8.135,8.02,8.089,450000.0
2005-11-24 11:58:00,8.014,8.147,8.011,8.124,350000.0
2005-11-24 11:59:00,8.084,8.133,8.004,8.046,450000.0
2005-11-24 12:02:00,8.089,8.123,7.999,7.999,400000.0
2005-11-24 12:05:00,8.092,8.145,8.018,8.048,350000.0
2005-11-24 12:06:00,8.103,8.114,8.043,8.114,350000.0
2005-11-24 12:07:00,8.107,8.107,7.944,8.042,450000.0
2005-11-24 12:08:00,8.098,8.111,7.988,8.111,450000.0
2005-11-24 12:10:00,8.081,8.118,8.014,8.065,400000.0
2005-11-24 12:11:00,8.04,8.09,7.995,8.014,300000.0
2005-11-24 12:14:00,8.104,8.148,8.022,8.037,550000.0
2005-11-24 12:15:00,8.052,8.125,8.008,8.043,400000.0
2005-11-24 12:16:00,8.051,8.118,8.002,8.056,400000.0
2005-11-24 12:18:00,8.099,8.099,7.982,8.004,450000.0
2005-11-24 12:24:00,8.146,8.163,8.062,8.133,600000.0
2005-11-24 12:32:00,8.004,8.156,8.004,8.048,300000.0
2005-11-24 12:35:00,8.148,8.15,7.994,7.994,350000.0
2005-11-24 12:36:00,8.132,8.162,8.033,8.119,350000.0
2005-11-24 12:38:00,8.105,8.15,8.015,8.08,450000.0
2005-11-24 12:39:00,8.102,8.136,7.988,8.08,450000.0
2005-11-24 12:44:00,8.067,8.11,7.977,8.001,450000.0
2005-11-24 12:45:00,8.051,8.129,7.996,8.048,400000.0
2005-11-24 12:49:00,8.057,8.14,8.009,8.026,450000.0
2005-11-24 13:02:00,8.008,8.104,7.974,8.033,400000.0
2005-11-24 13:06:00,8.118,8.118,7.966,8.071,450000.0
2005-11-24 13:07:00,8.138,8.152,8.025,8.072,500000.0
2005-11-24 13:12:00,8.136,8.202,8.044,8.044,550000.0
2005-11-24 13:13:00,8.131,8.131,7.975,8.089,450000.0
2005-11-24 13:20:00,8.03,8.097,7.997,8.047,500000.0
2005-11-24 13:22:00,8.012,8.116,8.003,8.033,400000.0
2005-11-24 13:26:00,8.037,8.123,7.984,8.047,550000.0
2005-11-24 13:27:00,8.042,8.139,8.042,8.106,500000.0
2005-11-24 13:32:00,8.063,8.143,8.008,8.008,500000.0
2005-11-24 13:38:00,8.052,8.127,7.993,8.127,400000.0
2005-11-24 13:39:00,8.102,8.13,8.021,8.1,500000.0
2005-11-24 13:50:00,8.047,8.102,8.047,8.102,450000.0
2005-11-24 13:51:00,8.117,8.117,8.001,8.014,350000.0
2005-11-24 13:53:00,8.034,8.158,7.986,8.066,450000.0
2005-11-24 13:58:00,8.028,8.147,8.028,8.147,350000.0
2005-11-24 13:59:00,8.041,8.041,7.994,8.038,150000.0
2005-11-24 14:00:00,8.085,8.125,8.008,8.053,350000.0
2005-11-24 14:04:00,8.007,8.127,8.004,8.127,350000.0
2005-11-24 14:05:00,8.03,8.137,8.03,8.066,350000.0
2005-11-24 14:06:00,8.125,8.158,8.062,8.132,350000.0
2005-11-24 14:07:00,8.11,8.161,8.022,8.129,400000.0
2005-11-24 14:08:00,8.103,8.191,8.068,8.128,400000.0
2005-11-24 14:10:00,8.029,8.123,8.029,8.081,350000.0
2005-11-24 14:16:00,8.06,8.17,8.03,8.11,450000.0
2005-11-24 14:27:00,8.089,8.14,8.023,8.14,400000.0
2005-11-24 14:31:00,8.026,8.103,8.004,8.103,400000.0
2005-11-24 14:32:00,8.113,8.146,8.05,8.078,500000.0
2005-11-24 14:34:00,8.117,8.191,8.06,8.104,450000.0
2005-11-24 14:43:00,8.119,8.147,8.023,8.145,500000.0
2005-11-24 14:47:00,8.105,8.149,8.025,8.119,350000.0
2005-11-24 14:54:00,8.006,8.154,8.006,8.059,550000.0
2005-11-24 14:56:00,8.151,8.182,8.052,8.17,550000.0
2005-11-24 15:02:00,8.063,8.174,8.043,8.124,450000.0
2005-11-24 15:03:00,8.141,8.162,8.011,8.162,500000.0
2005-11-24 15:05:00,8.049,8.153,8.049,8.08,550000.0
2005-11-24 15:08:00,8.042,8.204,8.039,8.134,500000.0
2005-11-24 15:13:00,8.135,8.171,8.074,8.169,400000.0
2005-11-24 15:14:00,8.111,8.181,8.031,8.031,550000.0
2005-11-24 15:15:00,8.013,8.139,8.009,8.087,400000.0
2005-11-24 15:16:00,8.133,8.156,8.124,8.141,200000.0
2005-11-24 15:17:00,8.122,8.174,8.059,8.127,450000.0
2005-11-24 15:18:00,8.171,8.171,8.032,8.097,400000.0
2005-11-24 15:19:00,8.122,8.177,8.099,8.144,450000.0
2005-11-24 15:20:00,8.089,8.137,8.044,8.137,400000.0
2005-11-24 15:21:00,8.127,8.178,8.067,8.178,250000.0
2005-11-24 15:22:00,8.146,8.175,8.101,8.147,450000.0
2005-11-24 15:23:00,8.098,8.176,8.098,8.147,400000.0
2005-11-24 15:25:00,8.163,8.178,8.055,8.137,350000.0
2005-11-24 15:26:00,8.061,8.175,8.051,8.051,550000.0
2005-11-24 15:27:00,8.072,8.163,8.061,8.086,350000.0
2005-11-24 15:28:00,8.07,8.158,8.07,8.131,350000.0
2005-11-24 15:30:00,8.14,8.164,8.049,8.1,450000.0
2005-11-24 15:32:00,8.092,8.174,8.057,8.147,450000.0
2005-11-24 15:36:00,8.098,8.139,8.007,8.138,550000.0
2005-11-24 15:39:00,8.135,8.135,8.043,8.079,200000.0
2005-11-24 15:41:00,8.035,8.182,8.035,8.149,400000.0
2005-11-24 15:42:00,8.146,8.146,8.032,8.055,350000.0
2005-11-24 15:43:00,8.073,8.125,8.014,8.027,450000.0
2005-11-24 15:46:00,8.073,8.19,8.053,8.075,400000.0
2005-11-24 15:47:00,8.142,8.169,8.029,8.045,550000.0
2005-11-24 15:48:00,8.074,8.131,8.034,8.05,350000.0
2005-11-24 15:49:00,8.122,8.172,8.104,8.172,350000.0
2005-11-24 15:51:00,8.124,8.135,8.006,8.024,350000.0
2005-11-24 15:56:00,8.049,8.232,8.049,8.101,450000.0
2005-11-24 15:57:00,8.084,8.134,8.058,8.081,450000.0
2005-11-24 15:58:00,8.034,8.147,7.995,8.147,500000.0
2005-11-24 15:59:00,8.163,8.163,8.02,8.063,450000.0
2005-11-24 16:00:00,8.097,8.111,7.969,8.089,500000.0
2005-11-24 16:02:00,8.002,8.108,7.966,8.076,550000.0
2005-11-24 16:06:00,8.048,8.149,8.008,8.107,350000.0
2005-11-24 16:10:00,8.132,8.167,8.061,8.146,500000.0
2005-11-24 16:11:00,8.008,8.148,8.008,8.012,500000.0
2005-11-24 16:14:00,8.162,8.162,8.043,8.089,500000.0
2005-11-24 16:16:00,8.086,8.16,8.041,8.117,550000.0
2005-11-24 16:19:00,8.1,8.1,7.997,8.099,250000.0
2005-11-24 16:21:00,8.056,8.154,8.019,8.104,500000.0
2005-11-24 16:23:00,8.034,8.141,8.026,8.026,400000.0
2005-11-24 16:25:00,8.114,8.144,8.063,8.144,350000.0
2005-11-24 16:27:00,8.111,8.111,8.012,8.024,300000.0
2005-11-24 16:35:00,8.041,8.166,8.026,8.063,500000.0
2005-11-24 16:41:00,8.042,8.131,8.042,8.042,350000.0
2005-11-24 16:44:00,8.147,8.147,8.009,8.009,400000.0
2005-11-24 16:51:00,8.129,8.129,8.0,8.0,400000.0
2005-11-24 16:54:00,8.048,8.126,8.004,8.014,450000.0
2005-11-24 16:55:00,8.118,8.168,8.048,8.087,550000.0
2005-11-24 16:59:00,8.072,8.154,8.037,8.07,400000.0
2005-11-24 17:00:00,8.144,8.144,8.011,8.011,350000.0
2005-11-24 17:01:00,8.061,8.142,8.012,8.051,500000.0
2005-11-24 17:02:00,8.076,8.162,8.076,8.117,400000.0
2005-11-24 17:03:00,8.06,8.145,8.043,8.095,500000.0
2005-11-24 17:04:00,8.054,8.161,8.02,8.083,350000.0
2005-11-24 17:07:00,8.11,8.143,8.01,8.067,500000.0
2005-11-24 17:08:00,8.011,8.154,8.011,8.078,500000.0
2005-11-24 17:09:00,8.094,8.111,7.974,8.038,300000.0
2005-11-24 17:19:00,8.011,8.11,8.011,8.108,450000.0
2005-11-24 17:20:00,8.104,8.164,8.032,8.045,350000.0
2005-11-24 17:21:00,8.022,8.149,8.02,8.02,250000.0
2005-11-24 17:27:00,8.133,8.168,8.055,8.137,400000.0
2005-11-24 17:29:00,8.065,8.189,8.065,8.174,500000.0
2005-11-24 17:30:00,8.045,8.174,8.045,8.152,450000.0
2005-11-24 17:32:00,8.046,8.182,8.046,8.101,400000.0
2005-11-24 17:34:00,8.116,8.154,8.02,8.136,450000.0
2005-11-24 17:36:00,8.096,8.139,8.005,8.134,450000.0
2005-11-24 17:44:00,8.116,8.117,8.02,8.101,450000.0
2005-11-24 17:45:00,8.062,8.125,8.042,8.05,550000.0
2005-11-24 17:46:00,8.101,8.112,7.991,8.112,400000.0
2005-11-24 17:47:00,8.11,8.156,8.029,8.068,400000.0
2005-11-24 17:48:00,8.118,8.134,8.021,8.134,400000.0
2005-11-24 17:49:00,8.1,8.146,8.056,8.113,350000.0
2005-11-24 17:50:00,8.132,8.165,8.048,8.048,550000.0
2005-11-24 18:04:00,8.158,8.178,8.043,8.094,400000.0
2005-11-24 18:09:00,8.049,8.154,8.028,8.028,350000.0
2005-11-24 18:10:00,8.114,8.118,8.056,8.083,350000.0
2005-11-24 18:29:00,8.079,8.152,8.068,8.152,350000.0
2005-11-24 18:30:00,8.114,8.165,8.031,8.1,450000.0
2005-11-24 18:44:00,8.097,8.13,7.992,8.062,500000.0
2005-11-24 18:53:00,8.1,8.132,8.061,8.114,450000.0
2005-11-24 19:07:00,8.083,8.129,8.022,8.055,400000.0
2005-11-24 19:08:00,8.068,8.178,8.05,8.05,350000.0
2005-11-24 19:11:00,8.108,8.108,8.023,8.056,200000.0
2005-11-24 19:20:00,8.094,8.094,7.994,8.033,200000.0
2005-11-24 19:34:00,8.105,8.105,8.026,8.061,200000.0
2005-11-24 19:38:00,8.104,8.104,8.005,8.044,200000.0
2005-11-24 19:57:00,8.008,8.186,8.008,8.093,300000.0
2005-11-24 19:59:00,8.108,8.108,8.023,8.056,200000.0
2005-11-24 20:02:00,8.055,8.088,8.055,8.088,100000.0
2005-11-24 20:05:00,8.116,8.139,8.01,8.139,400000.0
2005-11-24 20:10:00,8.116,8.116,8.032,8.065,200000.0
2005-11-24 20:18:00,8.106,8.106,8.006,8.045,200000.0
2005-11-24 20:32:00,8.113,8.113,8.03,8.063,200000.0
2005-11-24 20:38:00,8.104,8.104,8.004,8.043,200000.0
2005-11-24 20:39:00,8.033,8.039,8.019,8.039,150000.0
2005-11-24 20:40:00,8.044,8.129,8.044,8.106,300000.0
2005-11-24 20:43:00,8.114,8.114,8.03,8.064,200000.0
2005-11-24 20:48:00,8.098,8.137,8.006,8.137,400000.0
2005-11-24 20:50:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 21:01:00,8.096,8.096,7.996,8.035,200000.0
2005-11-24 21:05:00,8.106,8.106,8.022,8.054,200000.0
2005-11-24 21:13:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 21:16:00,8.08,8.141,8.08,8.091,200000.0
2005-11-24 21:19:00,7.995,8.089,7.964,8.089,350000.0
2005-11-24 21:24:00,8.034,8.137,8.034,8.065,200000.0
2005-11-24 21:35:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 21:42:00,8.1,8.104,8.003,8.104,150000.0
2005-11-24 21:45:00,8.114,8.114,8.03,8.063,200000.0
2005-11-24 21:57:00,8.104,8.104,8.005,8.044,200000.0
2005-11-24 22:08:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 22:37:00,8.076,8.113,8.076,8.096,150000.0
2005-11-24 23:01:00,8.095,8.095,7.995,8.034,200000.0
2005-11-24 23:07:00,8.144,8.144,8.097,8.097,200000.0
2005-11-24 23:08:00,8.153,8.153,8.113,8.113,300000.0
2005-11-24 23:17:00,8.104,8.104,8.004,8.043,200000.0
2005-11-24 23:28:00,8.091,8.093,8.091,8.093,100000.0
2005-11-24 23:38:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 23:53:00,8.094,8.094,7.995,8.033,200000.0
2005-11-25 00:00:00,8.15,8.22,8.13,8.18,300000.0
2005-11-25 00:01:00,8.102,8.151,8.091,8.102,300000.0
2005-11-25 00:05:00,8.152,8.152,8.036,8.112,350000.0
2005-11-25 00:12:00,8.104,8.104,8.005,8.044,200000.0
2005-11-25 00:15:00,8.091,8.168,8.056,8.079,350000.0
2005-11-25 00:20:00,8.123,8.123,8.04,8.073,200000.0
2005-11-25 00:27:00,8.116,8.116,8.016,8.055,200000.0
2005-11-25 00:32:00,8.103,8.103,8.003,8.043,200000.0
2005-11-25 00:36:00,8.042,8.119,8.029,8.029,200000.0
2005-11-25 00:53:00,8.123,8.123,8.04,8.073,200000.0
2005-11-25 01:05:00,8.117,8.117,8.016,8.055,200000.0
2005-11-25 01:32:00,8.071,8.115,8.029,8.115,150000.0
2005-11-25 01:36:00,8.115,8.115,8.023,8.059,200000.0
2005-11-25 01:43:00,8.124,8.124,8.04,8.074,200000.0
2005-11-25 01:49:00,8.113,8.113,8.013,8.053,200000.0
2005-11-25 01:55:00,8.128,8.128,8.044,8.075,200000.0
2005-11-25 02:00:00,8.116,8.116,8.016,8.055,200000.0
2005-11-25 02:32:00,8.075,8.075,8.043,8.044,150000.0
2005-11-25 02:33:00,8.061,8.143,8.061,8.119,250000.0
2005-11-25 02:36:00,8.114,8.185,8.053,8.053,350000.0
2005-11-25 02:42:00,8.134,8.149,8.015,8.059,450000.0
2005-11-25 03:00:00,8.152,8.155,8.024,8.155,600000.0
2005-11-25 03:02:00,8.127,8.127,8.043,8.077,350000.0
2005-11-25 03:04:00,8.125,8.125,8.033,8.069,200000.0
2005-11-25 03:05:00,8.106,8.106,8.106,8.106,50000.0
2005-11-25 03:06:00,8.034,8.148,8.034,8.081,550000.0
2005-11-25 03:09:00,8.155,8.157,8.017,8.154,450000.0
2005-11-25 03:10:00,8.069,8.109,8.039,8.07,300000.0
2005-11-25 03:12:00,8.15,8.154,8.045,8.152,400000.0
2005-11-25 03:14:00,8.089,8.115,8.089,8.115,100000.0
2005-11-25 03:15:00,8.146,8.147,8.082,8.147,400000.0
2005-11-25 03:19:00,8.102,8.168,8.038,8.038,500000.0
2005-11-25 03:20:00,8.113,8.113,7.979,7.994,550000.0
2005-11-25 03:23:00,8.151,8.151,8.033,8.065,250000.0
2005-11-25 03:25:00,8.054,8.108,8.021,8.042,400000.0
2005-11-25 03:26:00,8.027,8.111,8.027,8.111,450000.0
2005-11-25 03:30:00,8.135,8.135,8.035,8.039,550000.0
2005-11-25 03:31:00,8.04,8.154,8.039,8.106,450000.0
2005-11-25 03:32:00,8.097,8.123,8.037,8.055,450000.0
2005-11-25 03:33:00,8.058,8.144,8.024,8.108,700000.0
2005-11-25 03:34:00,8.013,8.13,8.006,8.13,350000.0
2005-11-25 03:35:00,8.148,8.148,8.051,8.135,550000.0
2005-11-25 03:41:00,8.095,8.095,7.995,8.034,200000.0
2005-11-25 03:43:00,8.138,8.147,8.007,8.103,500000.0
2005-11-25 03:44:00,8.094,8.15,8.001,8.065,400000.0
2005-11-25 03:53:00,8.048,8.071,8.013,8.013,150000.0
2005-11-25 04:04:00,8.125,8.125,8.033,8.069,200000.0
2005-11-25 04:05:00,8.029,8.029,8.027,8.027,100000.0
2005-11-25 04:10:00,8.127,8.127,8.042,8.075,200000.0
2005-11-25 04:24:00,8.115,8.115,8.015,8.054,200000.0
2005-11-25 04:27:00,8.103,8.103,8.003,8.043,200000.0
2005-11-25 04:31:00,8.116,8.116,8.037,8.071,250000.0
2005-11-25 04:32:00,8.142,8.142,8.043,8.043,100000.0
2005-11-25 04:35:00,8.033,8.143,8.026,8.06,500000.0
2005-11-25 04:54:00,8.106,8.111,8.106,8.111,150000.0
2005-11-25 04:55:00,8.11,8.11,8.104,8.104,150000.0
2005-11-25 04:56:00,8.045,8.123,8.045,8.119,300000.0
2005-11-25 04:57:00,8.13,8.13,8.101,8.101,100000.0
2005-11-25 05:00:00,8.062,8.118,8.028,8.118,200000.0
2005-11-25 05:11:00,8.071,8.138,8.019,8.057,300000.0
2005-11-25 05:17:00,8.115,8.136,8.042,8.074,250000.0
2005-11-25 05:18:00,8.07,8.122,8.07,8.101,150000.0
2005-11-25 05:25:00,8.013,8.154,8.013,8.154,100000.0
2005-11-25 05:27:00,8.023,8.081,8.023,8.081,100000.0
2005-11-25 05:28:00,8.107,8.158,8.044,8.044,200000.0
2005-11-25 05:29:00,8.087,8.152,8.087,8.152,100000.0
2005-11-25 05:35:00,8.093,8.093,8.091,8.091,100000.0
2005-11-25 05:37:00,8.015,8.11,8.0,8.045,350000.0
2005-11-25 05:39:00,8.13,8.13,8.03,8.07,400000.0
2005-11-25 05:42:00,8.115,8.115,7.994,8.039,350000.0
2005-11-25 05:46:00,8.125,8.164,8.028,8.07,700000.0
2005-11-25 05:48:00,8.115,8.115,8.023,8.059,200000.0
2005-11-25 05:50:00,8.071,8.158,8.04,8.119,700000.0
2005-11-25 05:52:00,8.118,8.134,8.009,8.113,450000.0
2005-11-25 05:55:00,8.057,8.125,8.019,8.061,350000.0
2005-11-25 05:56:00,8.138,8.138,8.043,8.108,350000.0
2005-11-25 06:01:00,8.055,8.159,8.047,8.059,650000.0
2005-11-25 06:05:00,8.12,8.169,8.006,8.138,750000.0
2005-11-25 06:06:00,8.042,8.15,8.026,8.068,500000.0
2005-11-25 06:07:00,8.141,8.177,8.084,8.177,400000.0
2005-11-25 06:08:00,8.13,8.137,8.026,8.134,500000.0
2005-11-25 06:09:00,8.127,8.161,8.055,8.076,450000.0
2005-11-25 06:11:00,8.104,8.161,8.051,8.051,250000.0
2005-11-25 06:12:00,8.07,8.184,8.07,8.133,400000.0
2005-11-25 06:13:00,8.017,8.131,7.997,8.131,850000.0
2005-11-25 06:14:00,8.124,8.15,8.084,8.131,250000.0
2005-11-25 06:15:00,8.029,8.208,8.029,8.143,900000.0
2005-11-25 06:16:00,8.11,8.169,8.037,8.037,450000.0
2005-11-25 06:17:00,8.124,8.206,8.067,8.11,450000.0
2005-11-25 06:18:00,8.088,8.134,8.032,8.113,250000.0
2005-11-25 06:19:00,8.084,8.084,8.061,8.08,200000.0
2005-11-25 06:20:00,8.108,8.194,8.064,8.168,350000.0
2005-11-25 06:22:00,8.082,8.166,8.037,8.037,450000.0
2005-11-25 06:25:00,8.146,8.146,8.015,8.061,450000.0
2005-11-25 06:27:00,8.15,8.167,8.036,8.146,700000.0
2005-11-25 06:28:00,8.059,8.168,8.059,8.102,350000.0
2005-11-25 06:31:00,8.121,8.121,8.033,8.054,400000.0
2005-11-25 06:32:00,8.118,8.118,8.032,8.032,100000.0
2005-11-25 06:35:00,8.162,8.162,8.043,8.066,350000.0
2005-11-25 06:37:00,8.158,8.172,8.032,8.166,550000.0
2005-11-25 06:38:00,8.069,8.168,8.025,8.135,500000.0
2005-11-25 06:39:00,8.024,8.171,8.024,8.168,300000.0
2005-11-25 06:40:00,8.087,8.139,8.06,8.06,300000.0
2005-11-25 06:41:00,8.173,8.173,8.133,8.133,300000.0
2005-11-25 06:42:00,8.132,8.144,8.1,8.144,300000.0
2005-11-25 06:43:00,8.091,8.165,8.091,8.165,100000.0
2005-11-25 06:45:00,8.168,8.173,8.052,8.052,350000.0
2005-11-25 06:52:00,8.073,8.173,8.045,8.045,650000.0
2005-11-25 06:55:00,8.113,8.113,8.111,8.111,100000.0
2005-11-25 06:58:00,8.132,8.132,8.051,8.07,300000.0
2005-11-25 07:03:00,8.091,8.168,8.081,8.081,250000.0
2005-11-25 07:04:00,8.122,8.139,8.085,8.087,350000.0
2005-11-25 07:07:00,8.149,8.178,8.082,8.105,400000.0
2005-11-25 07:10:00,8.081,8.144,8.071,8.071,350000.0
2005-11-25 07:11:00,8.069,8.135,8.067,8.068,300000.0
2005-11-25 07:13:00,8.079,8.105,8.015,8.078,250000.0
2005-11-25 07:16:00,8.137,8.168,8.137,8.168,100000.0
2005-11-25 07:17:00,8.077,8.143,8.05,8.143,400000.0
2005-11-25 07:19:00,8.147,8.147,8.058,8.058,100000.0
2005-11-25 07:21:00,8.104,8.129,8.104,8.129,100000.0
2005-11-25 07:26:00,8.09,8.09,8.078,8.078,150000.0
2005-11-25 07:32:00,8.1,8.149,8.066,8.099,250000.0
2005-11-25 07:35:00,8.052,8.159,8.049,8.146,550000.0
2005-11-25 07:36:00,8.093,8.133,8.076,8.118,500000.0
2005-11-25 07:38:00,8.168,8.168,8.088,8.146,400000.0
2005-11-25 07:39:00,8.165,8.166,8.078,8.163,350000.0
2005-11-25 07:40:00,8.115,8.149,8.043,8.149,450000.0
2005-11-25 07:42:00,8.166,8.166,8.064,8.064,100000.0
2005-11-25 07:43:00,8.061,8.159,8.018,8.137,450000.0
2005-11-25 07:44:00,8.178,8.182,8.082,8.148,350000.0
2005-11-25 07:45:00,8.069,8.14,8.02,8.14,400000.0
2005-11-25 07:46:00,8.142,8.146,8.065,8.065,350000.0
2005-11-25 07:48:00,8.137,8.137,8.056,8.088,250000.0
2005-11-25 07:50:00,8.074,8.158,8.074,8.158,100000.0
2005-11-25 07:52:00,8.125,8.156,8.025,8.122,650000.0
2005-11-25 07:54:00,8.062,8.127,8.055,8.091,350000.0
2005-11-25 07:55:00,8.143,8.164,8.072,8.162,400000.0
2005-11-25 07:56:00,8.098,8.141,8.043,8.043,150000.0
2005-11-25 07:57:00,8.113,8.147,8.049,8.085,500000.0
2005-11-25 08:04:00,8.068,8.154,8.018,8.018,300000.0
2005-11-25 08:08:00,8.079,8.194,8.037,8.037,650000.0
2005-11-25 08:09:00,8.075,8.142,8.036,8.067,500000.0
2005-11-25 08:10:00,8.161,8.173,8.083,8.083,250000.0
2005-11-25 08:15:00,8.058,8.18,8.058,8.18,250000.0
2005-11-25 08:18:00,8.159,8.22,8.098,8.152,550000.0
2005-11-25 08:19:00,8.077,8.153,8.077,8.108,250000.0
2005-11-25 08:20:00,8.19,8.19,8.074,8.149,550000.0
2005-11-25 08:21:00,8.086,8.215,8.063,8.113,550000.0
2005-11-25 08:22:00,8.063,8.171,8.041,8.065,350000.0
2005-11-25 08:23:00,8.14,8.202,8.088,8.194,400000.0
2005-11-25 08:24:00,8.192,8.192,8.101,8.101,250000.0
2005-11-25 08:25:00,8.089,8.215,8.089,8.181,350000.0
2005-11-25 08:26:00,8.178,8.182,8.073,8.182,500000.0
2005-11-25 08:27:00,8.117,8.162,8.106,8.162,250000.0
2005-11-25 08:28:00,8.155,8.158,8.048,8.149,450000.0
2005-11-25 08:29:00,8.094,8.186,8.078,8.179,400000.0
2005-11-25 08:30:00,8.162,8.162,8.075,8.127,400000.0
2005-11-25 08:33:00,8.14,8.168,8.033,8.13,400000.0
2005-11-25 08:34:00,8.114,8.185,8.092,8.099,300000.0
2005-11-25 08:36:00,8.143,8.171,8.055,8.084,500000.0
2005-11-25 08:37:00,8.137,8.204,8.089,8.128,550000.0
2005-11-25 08:38:00,8.135,8.159,8.028,8.062,650000.0
2005-11-25 08:40:00,8.125,8.181,8.098,8.146,250000.0
2005-11-25 08:41:00,8.14,8.164,8.099,8.099,350000.0
2005-11-25 08:44:00,8.101,8.15,8.093,8.147,350000.0
2005-11-25 08:49:00,8.18,8.18,8.07,8.127,400000.0
2005-11-25 08:50:00,8.043,8.188,8.043,8.188,550000.0
2005-11-25 08:51:00,8.141,8.181,8.071,8.119,350000.0
2005-11-25 08:59:00,8.165,8.165,8.014,8.118,500000.0
2005-11-25 09:00:00,8.124,8.193,8.05,8.05,550000.0
2005-11-25 09:02:00,8.039,8.141,8.039,8.081,550000.0
2005-11-25 09:07:00,8.026,8.185,8.026,8.15,600000.0
2005-11-25 09:08:00,8.165,8.191,8.068,8.133,350000.0
2005-11-25 09:12:00,8.176,8.247,8.102,8.104,550000.0
2005-11-25 09:14:00,8.171,8.206,8.095,8.095,500000.0
2005-11-25 09:19:00,8.175,8.175,8.052,8.137,450000.0
2005-11-25 09:22:00,8.121,8.164,8.061,8.164,250000.0
2005-11-25 09:25:00,8.172,8.172,8.052,8.087,350000.0
2005-11-25 09:26:00,8.163,8.184,8.118,8.184,400000.0
2005-11-25 09:28:00,8.082,8.143,8.043,8.143,350000.0
2005-11-25 09:34:00,8.148,8.178,8.051,8.151,300000.0
2005-11-25 09:37:00,8.138,8.188,8.043,8.15,400000.0
2005-11-25 09:38:00,8.094,8.163,8.027,8.148,450000.0
2005-11-25 09:39:00,8.181,8.184,8.047,8.168,500000.0
2005-11-25 09:40:00,8.06,8.156,8.001,8.024,550000.0
2005-11-25 09:43:00,8.174,8.18,8.084,8.16,350000.0
2005-11-25 09:46:00,8.097,8.156,8.029,8.088,550000.0
2005-11-25 09:47:00,8.081,8.187,8.071,8.152,650000.0
2005-11-25 09:48:00,8.072,8.171,8.03,8.091,700000.0
2005-11-25 09:52:00,8.178,8.178,8.023,8.125,400000.0
2005-11-25 09:54:00,8.171,8.198,8.062,8.159,350000.0
2005-11-25 09:57:00,8.105,8.183,8.089,8.173,500000.0
2005-11-25 10:09:00,8.164,8.164,8.006,8.161,450000.0
2005-11-25 10:13:00,8.091,8.149,8.019,8.051,500000.0
2005-11-25 10:17:00,8.108,8.139,8.031,8.053,400000.0
2005-11-25 10:19:00,8.079,8.198,8.04,8.137,400000.0
2005-11-25 10:20:00,8.096,8.156,8.068,8.068,550000.0
2005-11-25 10:22:00,8.055,8.187,8.055,8.105,400000.0
2005-11-25 10:23:00,8.183,8.214,8.08,8.163,450000.0
2005-11-25 10:25:00,8.101,8.214,8.062,8.16,700000.0
2005-11-25 10:26:00,8.177,8.177,8.052,8.052,350000.0
2005-11-25 10:30:00,8.107,8.165,8.037,8.104,400000.0
2005-11-25 10:32:00,8.137,8.191,8.066,8.164,700000.0
2005-11-25 10:33:00,8.135,8.173,8.027,8.173,400000.0
2005-11-25 10:34:00,8.213,8.221,8.084,8.175,500000.0
2005-11-25 10:38:00,8.084,8.247,8.084,8.178,400000.0
2005-11-25 10:39:00,8.153,8.182,8.042,8.042,650000.0
2005-11-25 10:40:00,8.158,8.176,8.064,8.176,550000.0
2005-11-25 10:41:00,8.146,8.146,8.029,8.036,350000.0
2005-11-25 10:45:00,8.155,8.198,8.081,8.151,350000.0
2005-11-25 10:46:00,8.148,8.193,8.081,8.193,400000.0
2005-11-25 10:50:00,8.131,8.131,8.016,8.051,800000.0
2005-11-25 10:52:00,8.169,8.268,8.072,8.17,950000.0
2005-11-25 10:53:00,8.139,8.187,8.058,8.113,500000.0
2005-11-25 10:54:00,8.176,8.208,8.084,8.084,400000.0
2005-11-25 10:55:00,8.155,8.181,8.028,8.133,800000.0
2005-11-25 10:56:00,8.119,8.215,8.038,8.192,400000.0
2005-11-25 10:57:00,8.141,8.172,8.025,8.137,450000.0
2005-11-25 11:02:00,8.167,8.167,8.022,8.092,400000.0
2005-11-25 11:03:00,8.095,8.182,8.05,8.09,550000.0
2005-11-25 11:06:00,8.16,8.233,8.076,8.076,350000.0
2005-11-25 11:10:00,8.042,8.205,8.042,8.128,400000.0
2005-11-25 11:19:00,8.111,8.248,8.111,8.214,550000.0
2005-11-25 11:21:00,8.178,8.178,8.034,8.132,450000.0
2005-11-25 11:22:00,8.177,8.196,8.047,8.047,400000.0
2005-11-25 11:24:00,8.125,8.223,8.078,8.166,550000.0
2005-11-25 11:25:00,8.072,8.176,8.067,8.069,550000.0
2005-11-25 11:31:00,8.144,8.17,8.05,8.118,350000.0
2005-11-25 11:32:00,8.12,8.145,8.043,8.043,450000.0
2005-11-25 11:33:00,8.024,8.139,7.998,8.092,350000.0
2005-11-25 11:37:00,8.061,8.151,8.008,8.126,400000.0
2005-11-25 11:39:00,8.093,8.174,8.053,8.075,350000.0
2005-11-25 11:41:00,8.036,8.127,8.036,8.08,350000.0
2005-11-25 11:42:00,8.041,8.141,8.041,8.136,350000.0
2005-11-25 11:43:00,8.166,8.166,8.063,8.165,350000.0
2005-11-25 11:44:00,8.155,8.155,8.017,8.119,450000.0
2005-11-25 11:45:00,8.036,8.119,7.992,8.119,550000.0
2005-11-25 11:46:00,8.129,8.176,8.042,8.069,400000.0
2005-11-25 11:49:00,8.125,8.143,8.012,8.089,350000.0
2005-11-25 11:51:00,8.003,8.118,8.003,8.118,450000.0
2005-11-25 11:52:00,8.099,8.193,8.07,8.187,450000.0
2005-11-25 11:53:00,8.046,8.194,8.046,8.066,400000.0
2005-11-25 11:54:00,8.183,8.191,8.089,8.139,550000.0
2005-11-25 11:55:00,8.109,8.173,8.057,8.173,350000.0
2005-11-25 11:58:00,8.057,8.175,8.048,8.175,350000.0
2005-11-25 11:59:00,8.143,8.184,8.048,8.096,450000.0
2005-11-25 12:00:00,8.136,8.148,8.048,8.048,350000.0
2005-11-25 12:03:00,8.076,8.161,8.072,8.135,550000.0
2005-11-25 12:04:00,8.106,8.159,8.051,8.051,350000.0
2005-11-25 12:05:00,8.14,8.169,8.041,8.084,350000.0
2005-11-25 12:07:00,8.18,8.244,8.067,8.143,450000.0
2005-11-25 12:08:00,8.174,8.197,8.086,8.197,450000.0
2005-11-25 12:09:00,8.075,8.188,8.075,8.095,350000.0
2005-11-25 12:15:00,8.089,8.174,8.047,8.083,400000.0
2005-11-25 12:17:00,8.141,8.174,8.134,8.171,400000.0
2005-11-25 12:20:00,8.091,8.199,8.026,8.093,500000.0
2005-11-25 12:23:00,8.161,8.189,8.049,8.057,400000.0
2005-11-25 12:30:00,8.055,8.172,8.046,8.172,450000.0
2005-11-25 12:36:00,8.158,8.158,8.033,8.133,350000.0
2005-11-25 12:37:00,8.161,8.17,8.075,8.075,500000.0
2005-11-25 12:38:00,8.129,8.156,8.015,8.093,450000.0
2005-11-25 12:39:00,8.147,8.209,8.058,8.146,450000.0
2005-11-25 12:41:00,8.131,8.168,8.048,8.168,450000.0
2005-11-25 12:43:00,8.11,8.161,8.036,8.069,500000.0
2005-11-25 12:46:00,8.059,8.17,8.045,8.045,500000.0
2005-11-25 12:49:00,8.093,8.177,8.058,8.075,450000.0
2005-11-25 12:50:00,8.125,8.182,8.083,8.083,400000.0
2005-11-25 12:53:00,8.087,8.203,8.087,8.164,500000.0
2005-11-25 12:54:00,8.149,8.152,8.027,8.099,450000.0
2005-11-25 12:55:00,8.102,8.178,8.082,8.178,450000.0
2005-11-25 12:57:00,8.138,8.184,8.051,8.051,400000.0
2005-11-25 12:58:00,8.086,8.166,8.019,8.044,400000.0
2005-11-25 12:59:00,8.129,8.164,8.073,8.161,450000.0
2005-11-25 13:06:00,8.185,8.185,8.058,8.152,450000.0
2005-11-25 13:07:00,8.211,8.227,8.11,8.145,500000.0
2005-11-25 13:08:00,8.108,8.192,8.083,8.083,400000.0
2005-11-25 13:09:00,8.198,8.198,8.089,8.092,450000.0
2005-11-25 13:10:00,8.139,8.15,8.037,8.069,500000.0
2005-11-25 13:11:00,8.083,8.174,8.083,8.155,400000.0
2005-11-25 13:12:00,8.2,8.233,8.107,8.107,550000.0
2005-11-25 13:15:00,8.13,8.214,8.07,8.168,400000.0
2005-11-25 13:16:00,8.171,8.171,8.053,8.159,350000.0
2005-11-25 13:21:00,8.077,8.21,8.077,8.078,350000.0
2005-11-25 13:24:00,8.163,8.205,8.062,8.118,450000.0
2005-11-25 13:28:00,8.168,8.216,8.083,8.126,400000.0
2005-11-25 13:29:00,8.196,8.199,8.047,8.166,350000.0
2005-11-25 13:30:00,8.199,8.199,8.079,8.095,450000.0
2005-11-25 13:43:00,8.187,8.201,8.069,8.173,500000.0
2005-11-25 13:46:00,8.125,8.203,8.084,8.14,450000.0
2005-11-25 13:58:00,8.088,8.206,8.088,8.206,350000.0
2005-11-25 13:59:00,8.174,8.174,8.174,8.174,50000.0
2005-11-25 14:00:00,8.152,8.186,8.072,8.121,350000.0
2005-11-25 14:01:00,8.138,8.197,8.065,8.197,400000.0
2005-11-25 14:03:00,8.185,8.185,8.103,8.177,350000.0
2005-11-25 14:07:00,8.183,8.22,8.098,8.188,400000.0
2005-11-25 14:08:00,8.156,8.233,8.105,8.176,400000.0
2005-11-25 14:17:00,8.171,8.177,8.082,8.115,450000.0
2005-11-25 14:18:00,8.153,8.212,8.115,8.206,400000.0
2005-11-25 14:22:00,8.174,8.219,8.089,8.216,450000.0
2005-11-25 14:26:00,8.13,8.221,8.08,8.134,350000.0
2005-11-25 14:28:00,8.171,8.192,8.104,8.143,400000.0
2005-11-25 14:35:00,8.168,8.203,8.116,8.131,350000.0
2005-11-25 14:38:00,8.176,8.224,8.121,8.179,400000.0
2005-11-25 14:39:00,8.17,8.189,8.056,8.082,500000.0
2005-11-25 14:42:00,8.078,8.187,8.073,8.173,400000.0
2005-11-25 14:45:00,8.166,8.22,8.137,8.184,400000.0
2005-11-25 14:46:00,8.163,8.198,8.112,8.126,350000.0
2005-11-25 14:47:00,8.176,8.21,8.095,8.193,350000.0
2005-11-25 14:48:00,8.175,8.196,8.1,8.176,400000.0
2005-11-25 14:50:00,8.113,8.172,8.049,8.049,400000.0
2005-11-25 14:52:00,8.176,8.176,8.055,8.103,450000.0
2005-11-25 14:57:00,8.186,8.186,8.084,8.181,450000.0
2005-11-25 14:58:00,8.116,8.18,8.079,8.149,400000.0
2005-11-25 15:00:00,8.072,8.196,8.072,8.097,450000.0
2005-11-25 15:01:00,8.158,8.191,8.074,8.171,450000.0
2005-11-25 15:03:00,8.184,8.214,8.076,8.201,500000.0
2005-11-25 15:05:00,8.061,8.134,8.047,8.079,550000.0
2005-11-25 15:14:00,8.063,8.175,8.063,8.175,300000.0
2005-11-25 15:15:00,8.07,8.215,8.067,8.139,500000.0
2005-11-25 15:19:00,8.139,8.185,8.104,8.152,450000.0
2005-11-25 15:22:00,8.149,8.187,8.11,8.142,450000.0
2005-11-25 15:24:00,8.169,8.203,8.1,8.179,350000.0
2005-11-25 15:26:00,8.075,8.189,8.075,8.088,550000.0
2005-11-25 15:28:00,8.08,8.157,8.08,8.14,350000.0
2005-11-25 15:29:00,8.149,8.149,8.149,8.149,50000.0
2005-11-25 15:31:00,8.107,8.219,8.095,8.095,500000.0
2005-11-25 15:34:00,8.054,8.182,8.038,8.038,400000.0
2005-11-25 15:35:00,8.107,8.154,8.08,8.116,400000.0
2005-11-25 15:49:00,8.151,8.196,8.123,8.196,350000.0
2005-11-25 15:50:00,8.095,8.188,8.061,8.188,550000.0
2005-11-25 15:51:00,8.158,8.186,8.054,8.075,350000.0
2005-11-25 15:59:00,8.196,8.196,8.097,8.121,450000.0
2005-11-25 16:04:00,8.081,8.224,8.081,8.17,550000.0
2005-11-25 16:05:00,8.152,8.198,8.152,8.198,300000.0
2005-11-25 16:06:00,8.098,8.199,8.061,8.162,350000.0
2005-11-25 16:08:00,8.066,8.215,8.066,8.142,550000.0
2005-11-25 16:09:00,8.093,8.21,8.084,8.21,350000.0
2005-11-25 16:10:00,8.192,8.228,8.106,8.207,500000.0
2005-11-25 16:11:00,8.051,8.229,8.051,8.079,500000.0
2005-11-25 16:12:00,8.128,8.155,8.084,8.129,350000.0
2005-11-25 16:13:00,8.132,8.233,8.132,8.233,450000.0
2005-11-25 16:14:00,8.225,8.225,8.091,8.149,500000.0
2005-11-25 16:15:00,8.228,8.237,8.095,8.095,350000.0
2005-11-25 16:16:00,8.166,8.234,8.115,8.205,550000.0
2005-11-25 16:17:00,8.195,8.233,8.107,8.107,350000.0
2005-11-25 16:18:00,8.243,8.253,8.119,8.191,400000.0
2005-11-25 16:20:00,8.216,8.216,8.086,8.108,550000.0
2005-11-25 16:23:00,8.129,8.237,8.118,8.123,400000.0
2005-11-25 16:24:00,8.199,8.264,8.129,8.236,550000.0
2005-11-25 16:26:00,8.189,8.216,8.065,8.216,800000.0
2005-11-25 16:27:00,8.117,8.211,8.117,8.194,250000.0
2005-11-25 16:28:00,8.175,8.209,8.079,8.191,650000.0
2005-11-25 16:29:00,8.152,8.191,8.036,8.165,450000.0
2005-11-25 16:30:00,8.174,8.235,8.071,8.164,850000.0
2005-11-25 16:31:00,8.084,8.263,8.084,8.193,550000.0
2005-11-25 16:32:00,8.098,8.204,8.098,8.201,250000.0
2005-11-25 16:33:00,8.115,8.186,8.083,8.172,550000.0
2005-11-25 16:35:00,8.136,8.23,8.074,8.098,500000.0
2005-11-25 16:36:00,8.196,8.196,8.105,8.115,500000.0
2005-11-25 16:37:00,8.201,8.209,8.112,8.121,500000.0
2005-11-25 16:42:00,8.076,8.18,8.029,8.18,500000.0
2005-11-25 16:46:00,8.098,8.15,8.088,8.15,350000.0
2005-11-25 16:51:00,8.221,8.245,8.106,8.106,400000.0
2005-11-25 16:52:00,8.127,8.224,8.127,8.208,450000.0
2005-11-25 16:57:00,8.197,8.197,8.086,8.16,650000.0
2005-11-25 16:59:00,8.111,8.205,8.1,8.1,400000.0
2005-11-25 17:02:00,8.115,8.189,8.115,8.165,400000.0
2005-11-25 17:06:00,8.196,8.196,8.065,8.164,350000.0
2005-11-25 17:10:00,8.17,8.207,8.096,8.169,350000.0
2005-11-25 17:11:00,8.191,8.191,8.035,8.072,400000.0
2005-11-25 17:13:00,8.169,8.193,8.077,8.18,450000.0
2005-11-25 17:17:00,8.149,8.162,8.062,8.099,300000.0
2005-11-25 17:24:00,8.183,8.212,8.108,8.115,350000.0
2005-11-25 17:25:00,8.184,8.213,8.103,8.213,400000.0
2005-11-25 17:26:00,8.091,8.209,8.071,8.168,450000.0
2005-11-25 17:36:00,8.172,8.19,8.053,8.19,450000.0
2005-11-25 17:40:00,8.115,8.235,8.115,8.196,500000.0
2005-11-25 17:41:00,8.113,8.21,8.113,8.128,150000.0
2005-11-25 17:52:00,8.168,8.251,8.085,8.085,350000.0
2005-11-25 18:04:00,8.182,8.182,8.036,8.104,400000.0
2005-11-25 18:05:00,8.106,8.189,8.02,8.189,550000.0
2005-11-25 18:12:00,8.176,8.176,8.091,8.125,200000.0
2005-11-25 18:15:00,8.167,8.167,8.066,8.105,200000.0
2005-11-25 18:18:00,8.149,8.236,8.081,8.081,500000.0
2005-11-25 18:32:00,8.117,8.184,8.057,8.125,450000.0
2005-11-25 18:37:00,8.128,8.225,8.121,8.157,500000.0
2005-11-25 18:39:00,8.182,8.194,8.095,8.166,400000.0
2005-11-25 18:43:00,8.128,8.18,8.044,8.18,400000.0
2005-11-25 18:57:00,8.196,8.196,8.058,8.161,450000.0
2005-11-25 19:06:00,8.153,8.189,8.052,8.189,400000.0
2005-11-25 19:14:00,8.065,8.168,8.047,8.168,400000.0
2005-11-25 19:23:00,8.183,8.19,8.078,8.078,350000.0
2005-11-25 19:27:00,8.153,8.153,8.055,8.093,200000.0
2005-11-25 19:36:00,8.121,8.169,8.058,8.058,350000.0
2005-11-25 19:41:00,8.153,8.153,8.053,8.093,200000.0
2005-11-25 19:44:00,8.166,8.166,8.081,8.115,200000.0
2005-11-25 19:46:00,8.153,8.153,8.054,8.093,200000.0
2005-11-25 19:48:00,8.164,8.164,8.08,8.114,200000.0
2005-11-25 20:17:00,8.157,8.157,8.056,8.095,200000.0
2005-11-25 20:38:00,8.166,8.166,8.081,8.115,200000.0
2005-11-25 20:53:00,8.178,8.178,8.093,8.125,200000.0
2005-11-25 21:05:00,8.165,8.165,8.066,8.104,200000.0
2005-11-25 21:15:00,8.175,8.175,8.09,8.124,200000.0
2005-11-25 21:19:00,8.094,8.213,8.094,8.169,350000.0
2005-11-25 21:25:00,8.056,8.158,8.051,8.153,350000.0
2005-11-25 21:27:00,8.133,8.171,8.082,8.082,150000.0
2005-11-25 21:52:00,8.177,8.177,8.091,8.125,200000.0
2005-11-25 21:54:00,8.165,8.165,8.065,8.103,200000.0
2005-11-25 22:23:00,8.1,8.173,8.098,8.152,250000.0
2005-11-25 22:25:00,8.164,8.164,8.08,8.113,200000.0
2005-11-25 22:33:00,8.088,8.152,8.086,8.152,150000.0
2005-11-25 22:39:00,8.167,8.167,8.083,8.115,200000.0
2005-11-25 22:44:00,8.174,8.199,8.093,8.125,300000.0
2005-11-25 22:45:00,8.169,8.169,8.154,8.156,150000.0
2005-11-25 22:51:00,8.165,8.165,8.065,8.103,200000.0
2005-11-25 22:54:00,8.143,8.143,8.141,8.141,100000.0
2005-11-25 23:27:00,8.204,8.204,8.122,8.163,400000.0
2005-11-25 23:32:00,8.177,8.177,8.093,8.125,200000.0
2005-11-25 23:36:00,8.167,8.167,8.066,8.105,200000.0
2005-11-25 23:47:00,8.144,8.144,8.14,8.14,150000.0
2005-11-25 23:48:00,8.141,8.144,8.12,8.12,200000.0
2005-11-25 23:51:00,8.154,8.154,8.055,8.093,200000.0
2005-11-25 23:53:00,8.167,8.167,8.088,8.123,200000.0
2005-11-25 23:58:00,8.167,8.167,8.066,8.105,200000.0
2005-11-28 00:00:00,8.134,8.206,8.113,8.113,300000.0
2005-11-28 00:06:00,8.164,8.164,8.065,8.103,200000.0
2005-11-28 00:26:00,8.153,8.153,8.055,8.093,200000.0
2005-11-28 00:52:00,8.164,8.164,8.08,8.113,200000.0
2005-11-28 00:59:00,8.153,8.153,8.053,8.093,200000.0
2005-11-28 01:01:00,8.164,8.164,8.08,8.114,200000.0
2005-11-28 01:11:00,8.175,8.175,8.083,8.119,200000.0
2005-11-28 01:15:00,8.165,8.165,8.065,8.104,200000.0
2005-11-28 01:35:00,8.181,8.181,8.102,8.173,550000.0
2005-11-28 01:36:00,8.177,8.177,8.128,8.128,100000.0
2005-11-28 01:37:00,8.119,8.119,8.117,8.117,100000.0
2005-11-28 01:44:00,8.122,8.14,8.036,8.045,350000.0
2005-11-28 01:52:00,8.143,8.143,8.06,8.093,200000.0
2005-11-28 02:01:00,8.158,8.158,8.078,8.112,200000.0
2005-11-28 02:08:00,8.168,8.168,8.08,8.168,350000.0
2005-11-28 02:10:00,8.152,8.152,8.052,8.093,200000.0
2005-11-28 02:15:00,8.069,8.18,8.022,8.18,600000.0
2005-11-28 02:16:00,8.116,8.209,8.101,8.101,400000.0
2005-11-28 02:20:00,8.178,8.178,8.098,8.133,200000.0
2005-11-28 02:22:00,8.183,8.212,8.097,8.131,350000.0
2005-11-28 02:26:00,8.101,8.211,8.101,8.169,400000.0
2005-11-28 02:27:00,8.11,8.225,8.11,8.151,400000.0
2005-11-28 02:33:00,8.089,8.21,8.089,8.156,550000.0
2005-11-28 02:34:00,8.112,8.168,8.099,8.099,350000.0
2005-11-28 02:36:00,8.144,8.144,8.074,8.074,100000.0
2005-11-28 02:38:00,8.134,8.217,8.107,8.107,500000.0
2005-11-28 02:40:00,8.103,8.187,8.065,8.187,400000.0
2005-11-28 02:41:00,8.174,8.191,8.174,8.184,150000.0
2005-11-28 02:50:00,8.073,8.196,8.073,8.196,350000.0
2005-11-28 02:51:00,8.051,8.185,7.996,8.117,800000.0
2005-11-28 02:52:00,8.212,8.215,8.105,8.21,300000.0
2005-11-28 02:53:00,8.128,8.175,8.081,8.081,250000.0
2005-11-28 02:54:00,8.138,8.229,8.138,8.184,150000.0
2005-11-28 02:57:00,8.089,8.224,8.089,8.194,650000.0
2005-11-28 03:00:00,8.103,8.221,8.103,8.202,400000.0
2005-11-28 03:01:00,8.115,8.227,8.115,8.175,750000.0
2005-11-28 03:06:00,8.198,8.23,8.118,8.21,400000.0
2005-11-28 03:07:00,8.16,8.185,8.114,8.125,400000.0
2005-11-28 03:08:00,8.206,8.252,8.105,8.198,700000.0
2005-11-28 03:09:00,8.205,8.251,8.103,8.112,400000.0
2005-11-28 03:11:00,8.199,8.24,8.154,8.236,650000.0
2005-11-28 03:12:00,8.155,8.261,8.136,8.158,500000.0
2005-11-28 03:13:00,8.135,8.238,8.135,8.179,350000.0
2005-11-28 03:14:00,8.192,8.245,8.134,8.146,550000.0
2005-11-28 03:15:00,8.186,8.226,8.098,8.226,550000.0
2005-11-28 03:22:00,8.151,8.264,8.103,8.162,300000.0
2005-11-28 03:24:00,8.245,8.245,8.146,8.165,550000.0
2005-11-28 03:25:00,8.198,8.234,8.126,8.148,500000.0
2005-11-28 03:26:00,8.146,8.244,8.136,8.218,600000.0
2005-11-28 03:28:00,8.174,8.245,8.13,8.202,500000.0
2005-11-28 03:29:00,8.23,8.258,8.11,8.161,500000.0
2005-11-28 03:31:00,8.191,8.238,8.08,8.124,650000.0
2005-11-28 03:32:00,8.215,8.226,8.138,8.211,550000.0
2005-11-28 03:33:00,8.206,8.221,8.138,8.172,600000.0
2005-11-28 03:35:00,8.253,8.253,8.147,8.238,400000.0
2005-11-28 03:36:00,8.217,8.219,8.217,8.219,100000.0
2005-11-28 03:38:00,8.236,8.236,8.117,8.117,400000.0
2005-11-28 03:39:00,8.165,8.294,8.145,8.213,400000.0
2005-11-28 03:40:00,8.196,8.2,8.112,8.2,300000.0
2005-11-28 03:41:00,8.222,8.252,8.138,8.252,400000.0
2005-11-28 03:42:00,8.138,8.224,8.138,8.185,250000.0
2005-11-28 03:43:00,8.162,8.252,8.109,8.199,450000.0
2005-11-28 03:44:00,8.138,8.233,8.138,8.228,350000.0
2005-11-28 03:45:00,8.191,8.227,8.165,8.165,400000.0
2005-11-28 03:46:00,8.132,8.265,8.132,8.16,450000.0
2005-11-28 03:47:00,8.263,8.263,8.128,8.246,300000.0
2005-11-28 03:48:00,8.26,8.26,8.128,8.217,400000.0
2005-11-28 03:49:00,8.202,8.23,8.13,8.203,500000.0
2005-11-28 03:50:00,8.264,8.264,8.153,8.153,300000.0
2005-11-28 03:51:00,8.15,8.206,8.101,8.206,250000.0
2005-11-28 03:52:00,8.203,8.231,8.15,8.15,300000.0
2005-11-28 03:56:00,8.213,8.213,8.108,8.207,250000.0
2005-11-28 04:00:00,8.246,8.246,8.121,8.121,450000.0
2005-11-28 04:03:00,8.144,8.225,8.144,8.174,300000.0
2005-11-28 04:04:00,8.139,8.246,8.112,8.203,500000.0
2005-11-28 04:05:00,8.238,8.238,8.154,8.162,350000.0
2005-11-28 04:06:00,8.235,8.235,8.089,8.14,400000.0
2005-11-28 04:07:00,8.156,8.201,8.102,8.158,550000.0
2005-11-28 04:08:00,8.133,8.26,8.111,8.111,350000.0
2005-11-28 04:09:00,8.203,8.209,8.142,8.209,250000.0
2005-11-28 04:10:00,8.11,8.198,8.082,8.195,250000.0
2005-11-28 04:11:00,8.158,8.158,8.062,8.091,400000.0
2005-11-28 04:12:00,8.069,8.197,8.069,8.164,400000.0
2005-11-28 04:13:00,8.088,8.206,8.088,8.167,250000.0
2005-11-28 04:14:00,8.17,8.219,8.094,8.094,350000.0
2005-11-28 04:15:00,8.178,8.178,8.096,8.13,300000.0
2005-11-28 04:16:00,8.068,8.169,8.068,8.169,300000.0
2005-11-28 04:17:00,8.123,8.21,8.123,8.148,350000.0
2005-11-28 04:18:00,8.185,8.216,8.107,8.199,300000.0
2005-11-28 04:19:00,8.208,8.252,8.109,8.203,650000.0
2005-11-28 04:20:00,8.19,8.221,8.096,8.214,200000.0
2005-11-28 04:21:00,8.113,8.114,8.075,8.114,250000.0
2005-11-28 04:22:00,8.094,8.176,8.094,8.176,350000.0
2005-11-28 04:23:00,8.169,8.193,8.061,8.116,450000.0
2005-11-28 04:24:00,8.142,8.189,8.123,8.189,150000.0
2005-11-28 04:25:00,8.123,8.244,8.123,8.183,550000.0
2005-11-28 04:26:00,8.081,8.199,8.081,8.197,250000.0
2005-11-28 04:27:00,8.115,8.168,8.031,8.121,500000.0
2005-11-28 04:28:00,8.065,8.207,8.065,8.078,350000.0
2005-11-28 04:29:00,8.122,8.167,8.036,8.135,400000.0
2005-11-28 04:30:00,8.113,8.163,8.07,8.122,350000.0
2005-11-28 04:31:00,8.131,8.21,8.068,8.11,400000.0
2005-11-28 04:32:00,8.185,8.199,8.041,8.199,400000.0
2005-11-28 04:33:00,8.122,8.202,8.11,8.202,300000.0
2005-11-28 04:34:00,8.176,8.224,8.14,8.184,350000.0
2005-11-28 04:35:00,8.178,8.207,8.101,8.2,350000.0
2005-11-28 04:36:00,8.163,8.203,8.078,8.091,400000.0
2005-11-28 04:37:00,8.036,8.189,8.036,8.061,350000.0
2005-11-28 04:38:00,8.166,8.166,8.063,8.096,350000.0
2005-11-28 04:39:00,8.061,8.166,8.022,8.111,700000.0
2005-11-28 04:40:00,8.144,8.242,8.123,8.165,400000.0
2005-11-28 04:41:00,8.123,8.238,8.123,8.128,350000.0
2005-11-28 04:43:00,8.18,8.201,8.072,8.088,550000.0
2005-11-28 04:44:00,8.17,8.211,8.089,8.184,950000.0
2005-11-28 04:45:00,8.155,8.208,8.069,8.17,650000.0
2005-11-28 04:46:00,8.198,8.199,8.058,8.058,350000.0
2005-11-28 04:47:00,8.146,8.146,8.05,8.098,350000.0
2005-11-28 04:48:00,8.04,8.176,8.04,8.176,350000.0
2005-11-28 04:49:00,8.147,8.147,7.975,8.099,450000.0
2005-11-28 04:50:00,8.07,8.181,8.065,8.08,550000.0
2005-11-28 04:51:00,8.144,8.226,8.087,8.177,950000.0
2005-11-28 04:52:00,8.123,8.196,8.075,8.166,650000.0
2005-11-28 04:53:00,8.135,8.234,8.114,8.19,350000.0
2005-11-28 04:54:00,8.151,8.232,8.091,8.149,500000.0
2005-11-28 04:55:00,8.209,8.259,8.123,8.2,700000.0
2005-11-28 05:02:00,8.231,8.231,8.114,8.154,250000.0
2005-11-28 05:05:00,8.204,8.241,8.139,8.148,800000.0
2005-11-28 05:06:00,8.199,8.231,8.124,8.212,400000.0
2005-11-28 05:07:00,8.235,8.285,8.149,8.219,1050000.0
2005-11-28 05:08:00,8.21,8.256,8.132,8.254,400000.0
2005-11-28 05:10:00,8.213,8.258,8.212,8.258,200000.0
2005-11-28 05:11:00,8.146,8.167,8.146,8.167,100000.0
2005-11-28 05:19:00,8.153,8.205,8.123,8.165,450000.0
2005-11-28 05:20:00,8.185,8.21,8.125,8.204,250000.0
2005-11-28 05:22:00,8.131,8.233,8.111,8.191,350000.0
2005-11-28 05:23:00,8.226,8.226,8.122,8.21,450000.0
2005-11-28 05:24:00,8.257,8.257,8.19,8.19,300000.0
2005-11-28 05:25:00,8.226,8.261,8.117,8.176,500000.0
2005-11-28 05:28:00,8.178,8.23,8.097,8.145,400000.0
2005-11-28 05:29:00,8.181,8.212,8.177,8.212,200000.0
2005-11-28 05:38:00,8.213,8.213,8.129,8.167,250000.0
2005-11-28 05:43:00,8.217,8.259,8.118,8.118,400000.0
2005-11-28 05:44:00,8.145,8.29,8.145,8.26,400000.0
2005-11-28 05:46:00,8.203,8.211,8.154,8.187,200000.0
2005-11-28 05:47:00,8.125,8.284,8.125,8.188,300000.0
2005-11-28 05:51:00,8.206,8.243,8.163,8.212,450000.0
2005-11-28 05:52:00,8.218,8.244,8.116,8.22,450000.0
2005-11-28 05:53:00,8.118,8.171,8.118,8.171,100000.0
2005-11-28 05:54:00,8.163,8.217,8.163,8.173,550000.0
2005-11-28 06:04:00,8.198,8.246,8.114,8.152,400000.0
2005-11-28 06:05:00,8.249,8.265,8.126,8.126,150000.0
2005-11-28 06:06:00,8.159,8.213,8.11,8.11,250000.0
2005-11-28 06:07:00,8.11,8.218,8.091,8.143,550000.0
2005-11-28 06:08:00,8.22,8.227,8.117,8.225,400000.0
2005-11-28 06:12:00,8.237,8.237,8.153,8.185,200000.0
2005-11-28 06:16:00,8.169,8.249,8.169,8.222,300000.0
2005-11-28 06:17:00,8.146,8.223,8.146,8.168,200000.0
2005-11-28 06:19:00,8.219,8.219,8.14,8.173,200000.0
2005-11-28 06:22:00,8.234,8.234,8.151,8.183,200000.0
2005-11-28 06:26:00,8.218,8.218,8.126,8.126,400000.0
2005-11-28 06:29:00,8.206,8.238,8.133,8.17,350000.0
2005-11-28 06:30:00,8.154,8.264,8.154,8.264,150000.0
2005-11-28 06:40:00,8.173,8.212,8.144,8.144,300000.0
2005-11-28 06:42:00,8.211,8.211,8.168,8.209,300000.0
2005-11-28 06:45:00,8.261,8.261,8.153,8.153,200000.0
2005-11-28 06:46:00,8.239,8.239,8.125,8.125,350000.0
2005-11-28 06:48:00,8.23,8.23,8.151,8.183,200000.0
2005-11-28 06:50:00,8.257,8.273,8.257,8.273,100000.0
2005-11-28 06:51:00,8.267,8.267,8.205,8.205,200000.0
2005-11-28 06:53:00,8.187,8.252,8.173,8.185,450000.0
2005-11-28 06:54:00,8.284,8.295,8.148,8.248,550000.0
2005-11-28 06:55:00,8.219,8.258,8.123,8.136,500000.0
2005-11-28 06:57:00,8.13,8.223,8.13,8.174,300000.0
2005-11-28 06:58:00,8.119,8.251,8.104,8.138,400000.0
2005-11-28 06:59:00,8.182,8.291,8.156,8.236,700000.0
2005-11-28 07:00:00,8.189,8.284,8.14,8.226,550000.0
2005-11-28 07:01:00,8.242,8.262,8.194,8.194,250000.0
2005-11-28 07:04:00,8.208,8.208,8.164,8.164,150000.0
2005-11-28 07:06:00,8.226,8.297,8.152,8.152,350000.0
2005-11-28 07:07:00,8.251,8.284,8.186,8.217,400000.0
2005-11-28 07:08:00,8.18,8.287,8.18,8.245,400000.0
2005-11-28 07:09:00,8.212,8.292,8.173,8.292,450000.0
2005-11-28 07:10:00,8.199,8.268,8.187,8.197,400000.0
2005-11-28 07:11:00,8.282,8.282,8.196,8.196,350000.0
2005-11-28 07:12:00,8.271,8.314,8.193,8.292,250000.0
2005-11-28 07:13:00,8.183,8.191,8.105,8.105,200000.0
2005-11-28 07:15:00,8.233,8.244,8.09,8.215,550000.0
2005-11-28 07:17:00,8.156,8.249,8.139,8.24,400000.0
2005-11-28 07:19:00,8.232,8.232,8.126,8.126,250000.0
2005-11-28 07:20:00,8.132,8.237,8.102,8.175,750000.0
2005-11-28 07:21:00,8.258,8.258,8.172,8.236,400000.0
2005-11-28 07:22:00,8.18,8.26,8.169,8.169,400000.0
2005-11-28 07:24:00,8.167,8.28,8.157,8.165,350000.0
2005-11-28 07:27:00,8.134,8.237,8.134,8.232,400000.0
2005-11-28 07:28:00,8.197,8.241,8.095,8.241,450000.0
2005-11-28 07:29:00,8.151,8.237,8.123,8.217,600000.0
2005-11-28 07:30:00,8.245,8.245,8.116,8.215,500000.0
2005-11-28 07:32:00,8.168,8.236,8.114,8.166,350000.0
2005-11-28 07:33:00,8.218,8.307,8.156,8.156,350000.0
2005-11-28 07:34:00,8.264,8.271,8.173,8.236,350000.0
2005-11-28 07:36:00,8.18,8.241,8.173,8.195,500000.0
2005-11-28 07:40:00,8.197,8.237,8.127,8.218,450000.0
2005-11-28 07:44:00,8.209,8.209,8.088,8.138,300000.0
2005-11-28 07:46:00,8.208,8.219,8.208,8.219,100000.0
2005-11-28 07:48:00,8.152,8.237,8.151,8.233,250000.0
2005-11-28 07:50:00,8.231,8.238,8.148,8.238,350000.0
2005-11-28 07:51:00,8.157,8.255,8.136,8.249,600000.0
2005-11-28 07:53:00,8.114,8.211,8.114,8.211,200000.0
2005-11-28 07:55:00,8.11,8.205,8.11,8.163,200000.0
2005-11-28 07:56:00,8.194,8.224,8.126,8.126,400000.0
2005-11-28 07:59:00,8.152,8.235,8.081,8.118,400000.0
2005-11-28 08:00:00,8.15,8.238,8.145,8.158,400000.0
2005-11-28 08:01:00,8.155,8.223,8.089,8.089,350000.0
2005-11-28 08:02:00,8.121,8.244,8.114,8.159,750000.0
2005-11-28 08:03:00,8.098,8.19,8.095,8.19,450000.0
2005-11-28 08:04:00,8.141,8.224,8.103,8.103,300000.0
2005-11-28 08:06:00,8.132,8.19,8.104,8.15,400000.0
2005-11-28 08:09:00,8.159,8.225,8.107,8.148,500000.0
2005-11-28 08:11:00,8.209,8.216,8.115,8.207,300000.0
2005-11-28 08:12:00,8.129,8.261,8.128,8.152,300000.0
2005-11-28 08:13:00,8.212,8.212,8.074,8.106,400000.0
2005-11-28 08:14:00,8.129,8.278,8.113,8.203,400000.0
2005-11-28 08:15:00,8.137,8.238,8.133,8.238,250000.0
2005-11-28 08:17:00,8.13,8.262,8.13,8.223,650000.0
2005-11-28 08:20:00,8.251,8.251,8.122,8.205,550000.0
2005-11-28 08:22:00,8.113,8.222,8.111,8.126,350000.0
2005-11-28 08:23:00,8.127,8.234,8.127,8.234,300000.0
2005-11-28 08:24:00,8.24,8.24,8.135,8.135,250000.0
2005-11-28 08:25:00,8.1,8.238,8.1,8.224,350000.0
2005-11-28 08:26:00,8.223,8.227,8.121,8.227,500000.0
2005-11-28 08:27:00,8.171,8.223,8.171,8.223,250000.0
2005-11-28 08:28:00,8.228,8.249,8.14,8.212,450000.0
2005-11-28 08:30:00,8.22,8.258,8.161,8.207,400000.0
2005-11-28 08:31:00,8.144,8.213,8.144,8.15,400000.0
2005-11-28 08:32:00,8.125,8.219,8.125,8.184,250000.0
2005-11-28 08:33:00,8.212,8.262,8.135,8.222,400000.0
2005-11-28 08:38:00,8.201,8.227,8.082,8.114,650000.0
2005-11-28 08:46:00,8.249,8.253,8.127,8.218,500000.0
2005-11-28 08:47:00,8.225,8.231,8.104,8.161,550000.0
2005-11-28 08:50:00,8.108,8.253,8.108,8.185,300000.0
2005-11-28 08:51:00,8.18,8.219,8.121,8.17,350000.0
2005-11-28 08:52:00,8.106,8.185,8.072,8.185,450000.0
2005-11-28 08:54:00,8.249,8.257,8.164,8.164,350000.0
2005-11-28 08:55:00,8.242,8.242,8.087,8.241,450000.0
2005-11-28 08:56:00,8.178,8.296,8.155,8.219,550000.0
2005-11-28 08:57:00,8.2,8.214,8.111,8.186,550000.0
2005-11-28 08:58:00,8.25,8.25,8.143,8.199,200000.0
2005-11-28 08:59:00,8.237,8.237,8.069,8.191,500000.0
2005-11-28 09:00:00,8.178,8.238,8.075,8.115,550000.0
2005-11-28 09:03:00,8.154,8.226,8.118,8.118,300000.0
2005-11-28 09:05:00,8.184,8.224,8.107,8.208,400000.0
2005-11-28 09:06:00,8.175,8.229,8.114,8.158,350000.0
2005-11-28 09:07:00,8.077,8.199,8.056,8.199,400000.0
2005-11-28 09:08:00,8.252,8.252,8.187,8.187,100000.0
2005-11-28 09:09:00,8.146,8.283,8.146,8.149,450000.0
2005-11-28 09:10:00,8.231,8.238,8.119,8.233,350000.0
2005-11-28 09:11:00,8.219,8.219,8.109,8.148,550000.0
2005-11-28 09:12:00,8.223,8.253,8.119,8.142,550000.0
2005-11-28 09:13:00,8.169,8.242,8.126,8.242,450000.0
2005-11-28 09:14:00,8.216,8.257,8.163,8.163,500000.0
2005-11-28 09:16:00,8.15,8.22,8.078,8.125,350000.0
2005-11-28 09:17:00,8.117,8.25,8.117,8.204,550000.0
2005-11-28 09:20:00,8.163,8.269,8.14,8.147,450000.0
2005-11-28 09:21:00,8.176,8.233,8.124,8.233,550000.0
2005-11-28 09:22:00,8.162,8.218,8.139,8.139,450000.0
2005-11-28 09:23:00,8.161,8.257,8.115,8.197,450000.0
2005-11-28 09:24:00,8.109,8.199,8.109,8.16,400000.0
2005-11-28 09:25:00,8.258,8.266,8.161,8.175,350000.0
2005-11-28 09:26:00,8.152,8.273,8.116,8.222,550000.0
2005-11-28 09:27:00,8.234,8.234,8.114,8.114,400000.0
2005-11-28 09:28:00,8.143,8.207,8.115,8.203,350000.0
2005-11-28 09:29:00,8.161,8.28,8.122,8.152,450000.0
2005-11-28 09:30:00,8.144,8.242,8.108,8.242,400000.0
2005-11-28 09:31:00,8.202,8.202,8.098,8.175,400000.0
2005-11-28 09:32:00,8.176,8.232,8.107,8.159,450000.0
2005-11-28 09:34:00,8.202,8.242,8.108,8.215,300000.0
2005-11-28 09:35:00,8.136,8.251,8.136,8.251,350000.0
2005-11-28 09:36:00,8.157,8.246,8.1,8.104,500000.0
2005-11-28 09:37:00,8.204,8.257,8.135,8.213,400000.0
2005-11-28 09:38:00,8.171,8.275,8.115,8.216,450000.0
2005-11-28 09:39:00,8.243,8.275,8.13,8.242,500000.0
2005-11-28 09:42:00,8.205,8.26,8.139,8.15,550000.0
2005-11-28 09:43:00,8.244,8.252,8.157,8.232,350000.0
2005-11-28 09:44:00,8.169,8.272,8.134,8.181,400000.0
2005-11-28 09:45:00,8.18,8.227,8.104,8.227,300000.0
2005-11-28 09:47:00,8.137,8.223,8.137,8.209,450000.0
2005-11-28 09:48:00,8.243,8.243,8.103,8.144,450000.0
2005-11-28 09:49:00,8.173,8.232,8.093,8.148,350000.0
2005-11-28 09:50:00,8.145,8.208,8.091,8.091,500000.0
2005-11-28 09:51:00,8.206,8.212,8.116,8.15,350000.0
2005-11-28 09:52:00,8.212,8.212,8.058,8.162,400000.0
2005-11-28 09:54:00,8.214,8.24,8.098,8.202,350000.0
2005-11-28 09:55:00,8.191,8.234,8.116,8.138,400000.0
2005-11-28 09:56:00,8.131,8.255,8.115,8.229,400000.0
2005-11-28 09:57:00,8.123,8.229,8.093,8.206,500000.0
2005-11-28 09:58:00,8.12,8.206,8.092,8.17,400000.0
2005-11-28 09:59:00,8.141,8.231,8.086,8.222,450000.0
2005-11-28 10:01:00,8.179,8.271,8.122,8.22,500000.0
2005-11-28 10:02:00,8.126,8.263,8.126,8.207,350000.0
2005-11-28 10:03:00,8.172,8.21,8.09,8.109,400000.0
2005-11-28 10:04:00,8.194,8.214,8.125,8.151,400000.0
2005-11-28 10:06:00,8.158,8.241,8.099,8.241,450000.0
2005-11-28 10:07:00,8.172,8.174,8.073,8.113,400000.0
2005-11-28 10:08:00,8.249,8.26,8.146,8.26,300000.0
2005-11-28 10:09:00,8.213,8.213,8.042,8.206,450000.0
2005-11-28 10:12:00,8.205,8.205,8.079,8.167,350000.0
2005-11-28 10:13:00,8.149,8.231,8.101,8.117,500000.0
2005-11-28 10:14:00,8.124,8.213,8.124,8.211,200000.0
2005-11-28 10:15:00,8.228,8.228,8.126,8.186,350000.0
2005-11-28 10:16:00,8.097,8.237,8.097,8.194,400000.0
2005-11-28 10:17:00,8.164,8.196,8.115,8.119,400000.0
2005-11-28 10:18:00,8.092,8.234,8.092,8.229,450000.0
2005-11-28 10:19:00,8.146,8.276,8.118,8.2,400000.0
2005-11-28 10:20:00,8.138,8.217,8.101,8.103,550000.0
2005-11-28 10:21:00,8.177,8.221,8.163,8.208,400000.0
2005-11-28 10:22:00,8.097,8.239,8.097,8.156,400000.0
2005-11-28 10:23:00,8.197,8.237,8.072,8.191,450000.0
2005-11-28 10:24:00,8.232,8.249,8.089,8.223,900000.0
2005-11-28 10:25:00,8.11,8.244,8.108,8.199,700000.0
2005-11-28 10:27:00,8.188,8.211,8.098,8.211,450000.0
2005-11-28 10:28:00,8.223,8.223,8.095,8.14,350000.0
2005-11-28 10:29:00,8.216,8.216,8.063,8.178,900000.0
2005-11-28 10:30:00,8.133,8.193,8.071,8.122,400000.0
2005-11-28 10:31:00,8.087,8.192,8.087,8.138,350000.0
2005-11-28 10:32:00,8.135,8.189,8.063,8.182,700000.0
2005-11-28 10:33:00,8.175,8.203,8.066,8.203,400000.0
2005-11-28 10:34:00,8.223,8.223,8.082,8.179,500000.0
2005-11-28 10:35:00,8.118,8.206,8.111,8.139,400000.0
2005-11-28 10:36:00,8.122,8.211,8.088,8.11,500000.0
2005-11-28 10:37:00,8.212,8.212,8.076,8.115,400000.0
2005-11-28 10:38:00,8.08,8.216,8.08,8.187,400000.0
2005-11-28 10:39:00,8.161,8.167,8.03,8.055,650000.0
2005-11-28 10:40:00,8.164,8.178,8.053,8.178,550000.0
2005-11-28 10:41:00,8.174,8.196,8.088,8.091,350000.0
2005-11-28 10:42:00,8.156,8.216,8.07,8.181,750000.0
2005-11-28 10:43:00,8.195,8.241,8.093,8.099,400000.0
2005-11-28 10:44:00,8.177,8.253,8.122,8.211,900000.0
2005-11-28 10:45:00,8.194,8.234,8.098,8.179,350000.0
2005-11-28 10:46:00,8.195,8.242,8.139,8.242,400000.0
2005-11-28 10:47:00,8.196,8.233,8.096,8.096,350000.0
2005-11-28 10:48:00,8.132,8.227,8.083,8.227,450000.0
2005-11-28 10:49:00,8.245,8.245,8.107,8.114,600000.0
2005-11-28 10:50:00,8.188,8.227,8.108,8.113,800000.0
2005-11-28 10:51:00,8.196,8.233,8.098,8.216,550000.0
2005-11-28 10:52:00,8.191,8.223,8.067,8.175,950000.0
2005-11-28 10:54:00,8.181,8.197,8.086,8.195,400000.0
2005-11-28 10:59:00,8.187,8.218,8.059,8.059,450000.0
2005-11-28 11:01:00,8.068,8.217,8.068,8.171,500000.0
2005-11-28 11:02:00,8.216,8.216,8.07,8.141,400000.0
2005-11-28 11:03:00,8.145,8.268,8.127,8.146,550000.0
2005-11-28 11:04:00,8.224,8.224,8.119,8.215,400000.0
2005-11-28 11:05:00,8.081,8.199,8.064,8.12,550000.0
2005-11-28 11:06:00,8.184,8.216,8.077,8.093,350000.0
2005-11-28 11:08:00,8.124,8.228,8.102,8.228,350000.0
2005-11-28 11:09:00,8.219,8.219,8.099,8.193,500000.0
2005-11-28 11:10:00,8.112,8.244,8.112,8.171,400000.0
2005-11-28 11:11:00,8.209,8.254,8.128,8.229,350000.0
2005-11-28 11:12:00,8.248,8.294,8.172,8.234,550000.0
2005-11-28 11:13:00,8.212,8.258,8.098,8.258,500000.0
2005-11-28 11:14:00,8.182,8.283,8.158,8.263,400000.0
2005-11-28 11:15:00,8.149,8.301,8.149,8.197,400000.0
2005-11-28 11:16:00,8.191,8.246,8.154,8.246,500000.0
2005-11-28 11:17:00,8.26,8.26,8.141,8.257,350000.0
2005-11-28 11:20:00,8.219,8.256,8.137,8.185,400000.0
2005-11-28 11:21:00,8.262,8.262,8.12,8.224,450000.0
2005-11-28 11:22:00,8.286,8.306,8.112,8.112,400000.0
2005-11-28 11:23:00,8.101,8.247,8.101,8.153,500000.0
2005-11-28 11:24:00,8.201,8.251,8.119,8.219,550000.0
2005-11-28 11:27:00,8.165,8.276,8.165,8.262,500000.0
2005-11-28 11:28:00,8.13,8.21,8.104,8.207,350000.0
2005-11-28 11:29:00,8.171,8.268,8.149,8.185,500000.0
2005-11-28 11:31:00,8.226,8.253,8.146,8.215,350000.0
2005-11-28 11:32:00,8.208,8.236,8.123,8.123,450000.0
2005-11-28 11:34:00,8.228,8.228,8.164,8.223,250000.0
2005-11-28 11:35:00,8.223,8.249,8.103,8.184,450000.0
2005-11-28 11:36:00,8.146,8.252,8.099,8.182,550000.0
2005-11-28 11:38:00,8.215,8.219,8.12,8.207,400000.0
2005-11-28 11:40:00,8.176,8.283,8.138,8.209,400000.0
2005-11-28 11:42:00,8.099,8.213,8.099,8.213,350000.0
2005-11-28 11:43:00,8.265,8.265,8.157,8.261,350000.0
2005-11-28 11:44:00,8.229,8.229,8.084,8.197,450000.0
2005-11-28 11:45:00,8.131,8.216,8.109,8.216,550000.0
2005-11-28 11:46:00,8.227,8.3,8.171,8.189,400000.0
2005-11-28 11:48:00,8.226,8.258,8.167,8.251,400000.0
2005-11-28 11:49:00,8.227,8.242,8.108,8.18,350000.0
2005-11-28 11:50:00,8.206,8.264,8.137,8.264,350000.0
2005-11-28 11:51:00,8.152,8.291,8.152,8.237,450000.0
2005-11-28 11:52:00,8.172,8.264,8.135,8.259,450000.0
2005-11-28 11:53:00,8.112,8.232,8.112,8.157,400000.0
2005-11-28 11:54:00,8.263,8.263,8.13,8.207,550000.0
2005-11-28 11:55:00,8.224,8.285,8.156,8.272,350000.0
2005-11-28 11:56:00,8.21,8.253,8.179,8.182,350000.0
2005-11-28 11:58:00,8.213,8.264,8.129,8.264,350000.0
2005-11-28 11:59:00,8.221,8.254,8.165,8.205,450000.0
2005-11-28 12:00:00,8.23,8.231,8.131,8.131,350000.0
2005-11-28 12:01:00,8.259,8.259,8.15,8.182,500000.0
2005-11-28 12:02:00,8.263,8.287,8.158,8.161,400000.0
2005-11-28 12:03:00,8.152,8.226,8.139,8.226,550000.0
2005-11-28 12:04:00,8.205,8.256,8.145,8.145,350000.0
2005-11-28 12:05:00,8.235,8.263,8.142,8.175,350000.0
2005-11-28 12:07:00,8.237,8.238,8.077,8.178,450000.0
2005-11-28 12:10:00,8.212,8.251,8.144,8.204,400000.0
2005-11-28 12:11:00,8.189,8.273,8.148,8.166,400000.0
2005-11-28 12:12:00,8.133,8.274,8.133,8.158,350000.0
2005-11-28 12:14:00,8.211,8.224,8.09,8.14,550000.0
2005-11-28 12:15:00,8.19,8.268,8.158,8.189,400000.0
2005-11-28 12:17:00,8.235,8.277,8.235,8.277,400000.0
2005-11-28 12:18:00,8.238,8.238,8.119,8.144,450000.0
2005-11-28 12:19:00,8.186,8.259,8.117,8.145,450000.0
2005-11-28 12:20:00,8.189,8.271,8.113,8.178,500000.0
2005-11-28 12:22:00,8.252,8.252,8.134,8.215,400000.0
2005-11-28 12:25:00,8.254,8.254,8.139,8.238,450000.0
2005-11-28 12:28:00,8.241,8.243,8.128,8.18,500000.0
2005-11-28 12:29:00,8.241,8.324,8.164,8.164,500000.0
2005-11-28 12:30:00,8.177,8.312,8.177,8.295,450000.0
2005-11-28 12:32:00,8.134,8.27,8.134,8.246,450000.0
2005-11-28 12:33:00,8.261,8.261,8.124,8.124,250000.0
2005-11-28 12:34:00,8.147,8.269,8.124,8.124,450000.0
2005-11-28 12:35:00,8.269,8.269,8.137,8.137,350000.0
2005-11-28 12:37:00,8.281,8.302,8.195,8.195,500000.0
2005-11-28 12:40:00,8.218,8.27,8.157,8.189,450000.0
2005-11-28 12:41:00,8.224,8.259,8.143,8.246,450000.0
2005-11-28 12:42:00,8.133,8.281,8.122,8.221,550000.0
2005-11-28 12:43:00,8.221,8.271,8.167,8.189,500000.0
2005-11-28 12:44:00,8.228,8.27,8.135,8.146,450000.0
2005-11-28 12:45:00,8.183,8.266,8.126,8.177,400000.0
2005-11-28 12:46:00,8.118,8.204,8.09,8.09,500000.0
2005-11-28 12:47:00,8.161,8.259,8.115,8.181,350000.0
2005-11-28 12:48:00,8.165,8.265,8.142,8.249,550000.0
2005-11-28 12:49:00,8.171,8.244,8.145,8.145,450000.0
2005-11-28 12:50:00,8.197,8.27,8.157,8.16,400000.0
2005-11-28 12:51:00,8.158,8.296,8.158,8.276,500000.0
2005-11-28 12:52:00,8.205,8.301,8.193,8.242,500000.0
2005-11-28 12:53:00,8.118,8.222,8.101,8.205,500000.0
2005-11-28 12:54:00,8.251,8.275,8.165,8.212,450000.0
2005-11-28 12:56:00,8.24,8.276,8.16,8.168,450000.0
2005-11-28 12:57:00,8.228,8.274,8.141,8.141,400000.0
2005-11-28 12:58:00,8.182,8.27,8.122,8.149,400000.0
2005-11-28 12:59:00,8.185,8.235,8.12,8.234,450000.0
2005-11-28 13:00:00,8.249,8.302,8.166,8.209,500000.0
2005-11-28 13:01:00,8.149,8.273,8.149,8.221,400000.0
2005-11-28 13:02:00,8.151,8.243,8.126,8.18,400000.0
2005-11-28 13:03:00,8.185,8.265,8.143,8.143,450000.0
2005-11-28 13:04:00,8.177,8.21,8.086,8.124,450000.0
2005-11-28 13:05:00,8.112,8.233,8.112,8.233,400000.0
2005-11-28 13:07:00,8.262,8.262,8.093,8.183,500000.0
2005-11-28 13:09:00,8.266,8.266,8.145,8.158,450000.0
2005-11-28 13:13:00,8.275,8.275,8.147,8.243,450000.0
2005-11-28 13:16:00,8.24,8.24,8.139,8.238,350000.0
2005-11-28 13:17:00,8.264,8.279,8.174,8.274,450000.0
2005-11-28 13:20:00,8.17,8.243,8.138,8.194,500000.0
2005-11-28 13:21:00,8.137,8.248,8.137,8.137,350000.0
2005-11-28 13:24:00,8.224,8.241,8.127,8.166,450000.0
2005-11-28 13:25:00,8.25,8.268,8.177,8.268,350000.0
2005-11-28 13:26:00,8.177,8.244,8.123,8.172,550000.0
2005-11-28 13:28:00,8.205,8.266,8.114,8.172,400000.0
2005-11-28 13:29:00,8.258,8.258,8.103,8.221,350000.0
2005-11-28 13:30:00,8.249,8.249,8.101,8.129,450000.0
2005-11-28 13:31:00,8.093,8.201,8.072,8.201,450000.0
2005-11-28 13:36:00,8.192,8.265,8.125,8.226,450000.0
2005-11-28 13:39:00,8.229,8.256,8.14,8.217,500000.0
2005-11-28 13:40:00,8.204,8.252,8.126,8.252,350000.0
2005-11-28 13:41:00,8.168,8.271,8.168,8.27,400000.0
2005-11-28 13:42:00,8.241,8.241,8.109,8.213,350000.0
2005-11-28 13:43:00,8.235,8.24,8.111,8.232,500000.0
2005-11-28 13:44:00,8.139,8.245,8.106,8.166,350000.0
2005-11-28 13:45:00,8.151,8.247,8.121,8.239,400000.0
2005-11-28 13:46:00,8.203,8.291,8.164,8.204,450000.0
2005-11-28 13:47:00,8.133,8.229,8.123,8.156,400000.0
2005-11-28 13:48:00,8.222,8.243,8.121,8.205,400000.0
2005-11-28 13:50:00,8.187,8.228,8.163,8.163,450000.0
2005-11-28 13:51:00,8.258,8.258,8.13,8.13,350000.0
2005-11-28 13:52:00,8.251,8.251,8.118,8.228,350000.0
2005-11-28 13:53:00,8.175,8.308,8.138,8.204,450000.0
2005-11-28 13:54:00,8.206,8.261,8.156,8.26,400000.0
2005-11-28 13:55:00,8.233,8.267,8.197,8.225,350000.0
2005-11-28 13:56:00,8.252,8.266,8.122,8.122,400000.0
2005-11-28 13:57:00,8.192,8.246,8.133,8.133,400000.0
2005-11-28 13:58:00,8.109,8.247,8.109,8.247,350000.0
2005-11-28 13:59:00,8.174,8.28,8.174,8.275,400000.0
2005-11-28 14:00:00,8.222,8.24,8.129,8.182,350000.0
2005-11-28 14:01:00,8.212,8.265,8.153,8.265,400000.0
2005-11-28 14:02:00,8.268,8.281,8.162,8.227,350000.0
2005-11-28 14:03:00,8.226,8.226,8.141,8.217,350000.0
2005-11-28 14:04:00,8.151,8.27,8.151,8.267,350000.0
2005-11-28 14:05:00,8.258,8.259,8.127,8.254,550000.0
2005-11-28 14:07:00,8.216,8.276,8.129,8.242,400000.0
2005-11-28 14:10:00,8.131,8.241,8.131,8.186,350000.0
2005-11-28 14:11:00,8.216,8.255,8.193,8.255,400000.0
2005-11-28 14:12:00,8.257,8.265,8.221,8.262,450000.0
2005-11-28 14:15:00,8.1,8.236,8.087,8.163,500000.0
2005-11-28 14:16:00,8.161,8.231,8.131,8.199,450000.0
2005-11-28 14:18:00,8.157,8.273,8.157,8.273,400000.0
2005-11-28 14:21:00,8.179,8.288,8.149,8.202,450000.0
2005-11-28 14:22:00,8.239,8.261,8.131,8.131,450000.0
2005-11-28 14:23:00,8.18,8.272,8.18,8.211,400000.0
2005-11-28 14:24:00,8.27,8.27,8.195,8.269,400000.0
2005-11-28 14:25:00,8.189,8.269,8.188,8.188,350000.0
2005-11-28 14:26:00,8.212,8.276,8.16,8.232,350000.0
2005-11-28 14:34:00,8.208,8.258,8.128,8.128,450000.0
2005-11-28 14:35:00,8.217,8.226,8.158,8.158,350000.0
2005-11-28 14:36:00,8.203,8.225,8.102,8.225,400000.0
2005-11-28 14:37:00,8.164,8.258,8.139,8.256,550000.0
2005-11-28 14:38:00,8.202,8.251,8.163,8.224,400000.0
2005-11-28 14:40:00,8.202,8.26,8.153,8.193,400000.0
2005-11-28 14:41:00,8.16,8.268,8.16,8.228,550000.0
2005-11-28 14:42:00,8.142,8.25,8.142,8.222,400000.0
2005-11-28 14:43:00,8.192,8.236,8.058,8.236,500000.0
2005-11-28 14:48:00,8.225,8.245,8.153,8.221,400000.0
2005-11-28 14:49:00,8.247,8.264,8.122,8.122,500000.0
2005-11-28 14:50:00,8.157,8.237,8.105,8.105,400000.0
2005-11-28 14:51:00,8.226,8.236,8.119,8.183,350000.0
2005-11-28 14:52:00,8.247,8.247,8.179,8.18,450000.0
2005-11-28 14:53:00,8.143,8.218,8.113,8.184,400000.0
2005-11-28 14:54:00,8.132,8.294,8.132,8.157,550000.0
2005-11-28 14:55:00,8.196,8.196,8.09,8.094,450000.0
2005-11-28 14:56:00,8.208,8.222,8.104,8.206,550000.0
2005-11-28 14:57:00,8.208,8.226,8.111,8.214,450000.0
2005-11-28 14:58:00,8.14,8.214,8.123,8.19,400000.0
2005-11-28 14:59:00,8.165,8.244,8.124,8.227,550000.0
2005-11-28 15:00:00,8.079,8.224,8.079,8.144,450000.0
2005-11-28 15:01:00,8.188,8.228,8.111,8.194,450000.0
2005-11-28 15:02:00,8.115,8.277,8.115,8.195,450000.0
2005-11-28 15:03:00,8.196,8.238,8.096,8.238,500000.0
2005-11-28 15:04:00,8.165,8.235,8.114,8.125,550000.0
2005-11-28 15:05:00,8.103,8.239,8.1,8.144,550000.0
2005-11-28 15:06:00,8.202,8.214,8.173,8.173,400000.0
2005-11-28 15:07:00,8.135,8.251,8.119,8.209,350000.0
2005-11-28 15:08:00,8.116,8.276,8.116,8.189,500000.0
2005-11-28 15:13:00,8.189,8.229,8.106,8.229,400000.0
2005-11-28 15:17:00,8.187,8.252,8.106,8.176,450000.0
2005-11-28 15:20:00,8.148,8.21,8.124,8.21,400000.0
2005-11-28 15:21:00,8.177,8.218,8.108,8.155,250000.0
2005-11-28 15:22:00,8.191,8.214,8.14,8.178,450000.0
2005-11-28 15:23:00,8.119,8.199,8.119,8.179,400000.0
2005-11-28 15:24:00,8.175,8.203,8.09,8.19,350000.0
2005-11-28 15:25:00,8.211,8.213,8.112,8.167,350000.0
2005-11-28 15:26:00,8.086,8.198,8.086,8.096,550000.0
2005-11-28 15:27:00,8.1,8.215,8.083,8.133,350000.0
2005-11-28 15:28:00,8.101,8.178,8.1,8.148,350000.0
2005-11-28 15:29:00,8.082,8.172,8.075,8.172,400000.0
2005-11-28 15:30:00,8.15,8.189,8.055,8.173,450000.0
2005-11-28 15:31:00,8.084,8.197,8.084,8.087,500000.0
2005-11-28 15:32:00,8.099,8.162,8.052,8.16,450000.0
2005-11-28 15:33:00,8.134,8.134,8.036,8.131,400000.0
2005-11-28 15:34:00,8.063,8.182,8.036,8.036,400000.0
2005-11-28 15:35:00,8.11,8.176,8.087,8.115,400000.0
2005-11-28 15:36:00,8.116,8.162,8.024,8.157,550000.0
2005-11-28 15:37:00,8.076,8.167,8.053,8.142,400000.0
2005-11-28 15:38:00,8.123,8.206,8.118,8.118,450000.0
2005-11-28 15:39:00,8.168,8.218,8.097,8.182,500000.0
2005-11-28 15:40:00,8.091,8.242,8.091,8.106,450000.0
2005-11-28 15:41:00,8.056,8.195,8.056,8.169,400000.0
2005-11-28 15:42:00,8.179,8.179,8.075,8.093,350000.0
2005-11-28 15:43:00,8.107,8.157,8.052,8.054,450000.0
2005-11-28 15:44:00,8.171,8.19,8.087,8.175,350000.0
2005-11-28 15:45:00,8.187,8.187,8.069,8.167,450000.0
2005-11-28 15:46:00,8.09,8.199,8.064,8.09,400000.0
2005-11-28 15:47:00,8.16,8.2,8.054,8.06,550000.0
2005-11-28 15:48:00,8.092,8.184,8.072,8.086,350000.0
2005-11-28 15:49:00,8.152,8.198,8.136,8.198,350000.0
2005-11-28 15:50:00,8.088,8.182,8.058,8.182,550000.0
2005-11-28 15:51:00,8.151,8.202,8.058,8.085,350000.0
2005-11-28 15:52:00,8.065,8.196,8.058,8.059,350000.0
2005-11-28 15:53:00,8.154,8.196,8.081,8.148,500000.0
2005-11-28 15:54:00,8.165,8.191,8.12,8.191,450000.0
2005-11-28 15:55:00,8.06,8.166,8.06,8.157,500000.0
2005-11-28 15:56:00,8.058,8.217,8.058,8.144,450000.0
2005-11-28 15:57:00,8.1,8.137,8.065,8.104,450000.0
2005-11-28 15:58:00,8.092,8.202,8.092,8.202,500000.0
2005-11-28 15:59:00,8.193,8.193,8.089,8.111,450000.0
2005-11-28 16:00:00,8.16,8.205,8.042,8.162,500000.0
2005-11-28 16:01:00,8.181,8.184,8.072,8.072,400000.0
2005-11-28 16:02:00,8.082,8.209,8.068,8.131,550000.0
2005-11-28 16:03:00,8.195,8.249,8.112,8.161,450000.0
2005-11-28 16:04:00,8.08,8.239,8.08,8.162,550000.0
2005-11-28 16:05:00,8.174,8.21,8.125,8.148,250000.0
2005-11-28 16:06:00,8.094,8.196,8.055,8.163,350000.0
2005-11-28 16:07:00,8.117,8.208,8.09,8.09,500000.0
2005-11-28 16:08:00,8.062,8.195,8.062,8.105,550000.0
2005-11-28 16:09:00,8.081,8.196,8.068,8.196,350000.0
2005-11-28 16:10:00,8.165,8.171,8.057,8.161,500000.0
2005-11-28 16:11:00,8.077,8.236,8.07,8.07,500000.0
2005-11-28 16:12:00,8.115,8.181,8.101,8.125,350000.0
2005-11-28 16:13:00,8.11,8.202,8.094,8.202,450000.0
2005-11-28 16:14:00,8.205,8.205,8.071,8.133,500000.0
2005-11-28 16:15:00,8.178,8.178,8.032,8.047,350000.0
2005-11-28 16:16:00,8.133,8.202,8.085,8.164,550000.0
2005-11-28 16:17:00,8.176,8.2,8.072,8.072,350000.0
2005-11-28 16:18:00,8.195,8.229,8.074,8.178,400000.0
2005-11-28 16:19:00,8.185,8.199,8.081,8.11,550000.0
2005-11-28 16:20:00,8.179,8.179,8.052,8.07,550000.0
2005-11-28 16:21:00,8.113,8.198,8.066,8.17,500000.0
2005-11-28 16:22:00,8.161,8.168,8.071,8.121,450000.0
2005-11-28 16:23:00,8.074,8.158,8.049,8.059,400000.0
2005-11-28 16:24:00,8.155,8.209,8.083,8.205,550000.0
2005-11-28 16:25:00,8.18,8.205,8.123,8.19,350000.0
2005-11-28 16:26:00,8.178,8.22,8.084,8.084,550000.0
2005-11-28 16:27:00,8.061,8.217,8.061,8.071,500000.0
2005-11-28 16:28:00,8.15,8.196,8.104,8.191,400000.0
2005-11-28 16:29:00,8.104,8.151,8.054,8.09,400000.0
2005-11-28 16:30:00,8.08,8.171,8.057,8.151,550000.0
2005-11-28 16:31:00,8.109,8.207,8.068,8.127,400000.0
2005-11-28 16:32:00,8.181,8.246,8.106,8.11,450000.0
2005-11-28 16:33:00,8.085,8.18,8.077,8.105,350000.0
2005-11-28 16:34:00,8.148,8.199,8.1,8.199,350000.0
2005-11-28 16:35:00,8.089,8.188,8.046,8.1,500000.0
2005-11-28 16:36:00,8.202,8.203,8.113,8.121,500000.0
2005-11-28 16:37:00,8.199,8.199,8.095,8.107,500000.0
2005-11-28 16:38:00,8.038,8.178,8.038,8.058,450000.0
2005-11-28 16:39:00,8.123,8.195,8.106,8.186,500000.0
2005-11-28 16:40:00,8.116,8.219,8.113,8.203,350000.0
2005-11-28 16:41:00,8.072,8.149,8.072,8.078,350000.0
2005-11-28 16:42:00,8.091,8.201,8.075,8.189,500000.0
2005-11-28 16:43:00,8.069,8.193,8.069,8.115,350000.0
2005-11-28 16:44:00,8.194,8.194,8.066,8.066,400000.0
2005-11-28 16:45:00,8.047,8.131,8.047,8.097,400000.0
2005-11-28 16:46:00,8.097,8.154,8.076,8.142,350000.0
2005-11-28 16:47:00,8.076,8.18,8.042,8.086,600000.0
2005-11-28 16:48:00,8.178,8.231,8.111,8.151,500000.0
2005-11-28 16:49:00,8.161,8.223,8.078,8.078,450000.0
2005-11-28 16:50:00,8.109,8.19,8.109,8.178,250000.0
2005-11-28 16:51:00,8.224,8.224,8.071,8.071,400000.0
2005-11-28 16:52:00,8.09,8.191,8.05,8.191,450000.0
2005-11-28 16:53:00,8.116,8.198,8.074,8.112,350000.0
2005-11-28 16:54:00,8.118,8.228,8.096,8.096,450000.0
2005-11-28 16:55:00,8.165,8.198,8.068,8.119,550000.0
2005-11-28 16:56:00,8.109,8.2,8.076,8.085,400000.0
2005-11-28 16:57:00,8.089,8.205,8.085,8.085,550000.0
2005-11-28 16:58:00,8.088,8.185,8.076,8.148,500000.0
2005-11-28 16:59:00,8.137,8.234,8.113,8.113,400000.0
2005-11-28 17:00:00,8.207,8.207,8.077,8.077,350000.0
2005-11-28 17:01:00,8.128,8.214,8.093,8.116,500000.0
2005-11-28 17:02:00,8.115,8.196,8.115,8.15,400000.0
2005-11-28 17:03:00,8.109,8.183,8.061,8.134,500000.0
2005-11-28 17:04:00,8.102,8.196,8.062,8.129,350000.0
2005-11-28 17:05:00,8.172,8.172,8.051,8.15,400000.0
2005-11-28 17:06:00,8.212,8.212,8.066,8.154,350000.0
2005-11-28 17:07:00,8.172,8.253,8.109,8.157,500000.0
2005-11-28 17:08:00,8.059,8.203,8.059,8.122,500000.0
2005-11-28 17:09:00,8.176,8.221,8.087,8.128,350000.0
2005-11-28 17:10:00,8.169,8.204,8.11,8.172,350000.0
2005-11-28 17:11:00,8.196,8.196,8.035,8.068,400000.0
2005-11-28 17:12:00,8.163,8.205,8.116,8.126,400000.0
2005-11-28 17:13:00,8.11,8.19,8.072,8.187,450000.0
2005-11-28 17:14:00,8.119,8.172,8.047,8.158,550000.0
2005-11-28 17:15:00,8.079,8.183,8.05,8.121,350000.0
2005-11-28 17:16:00,8.185,8.185,8.06,8.138,450000.0
2005-11-28 17:17:00,8.128,8.215,8.091,8.207,500000.0
2005-11-28 17:20:00,8.144,8.204,8.065,8.085,350000.0
2005-11-28 17:21:00,8.056,8.203,8.056,8.203,550000.0
2005-11-28 17:22:00,8.164,8.202,8.156,8.156,300000.0
2005-11-28 17:23:00,8.091,8.178,8.08,8.164,550000.0
2005-11-28 17:24:00,8.176,8.185,8.072,8.09,350000.0
2005-11-28 17:25:00,8.174,8.203,8.092,8.203,400000.0
2005-11-28 17:26:00,8.087,8.201,8.087,8.154,450000.0
2005-11-28 17:27:00,8.167,8.2,8.082,8.165,400000.0
2005-11-28 17:28:00,8.113,8.183,8.074,8.074,550000.0
2005-11-28 17:29:00,8.108,8.22,8.105,8.189,500000.0
2005-11-28 17:30:00,8.074,8.224,8.074,8.206,450000.0
2005-11-28 17:31:00,8.129,8.189,8.062,8.149,600000.0
2005-11-28 17:32:00,8.077,8.198,8.077,8.145,400000.0
2005-11-28 17:33:00,8.155,8.194,8.086,8.194,400000.0
2005-11-28 17:34:00,8.17,8.193,8.045,8.193,450000.0
2005-11-28 17:35:00,8.141,8.211,8.084,8.144,500000.0
2005-11-28 17:36:00,8.157,8.178,8.038,8.178,450000.0
2005-11-28 17:37:00,8.176,8.176,8.049,8.131,550000.0
2005-11-28 17:38:00,8.126,8.206,8.11,8.134,400000.0
2005-11-28 17:39:00,8.17,8.174,8.066,8.084,350000.0
2005-11-28 17:40:00,8.102,8.197,8.102,8.184,500000.0
2005-11-28 17:41:00,8.052,8.184,8.032,8.124,550000.0
2005-11-28 17:42:00,8.078,8.209,8.078,8.169,500000.0
2005-11-28 17:43:00,8.198,8.198,8.044,8.077,400000.0
2005-11-28 17:44:00,8.16,8.171,8.074,8.145,450000.0
2005-11-28 17:45:00,8.101,8.22,8.101,8.124,550000.0
2005-11-28 17:46:00,8.17,8.207,8.092,8.092,400000.0
2005-11-28 17:47:00,8.158,8.177,8.041,8.104,400000.0
2005-11-28 17:48:00,8.194,8.215,8.117,8.215,400000.0
2005-11-28 17:49:00,8.157,8.189,8.102,8.162,350000.0
2005-11-28 17:50:00,8.176,8.185,8.076,8.076,550000.0
2005-11-28 17:51:00,8.111,8.187,8.053,8.109,550000.0
2005-11-28 17:52:00,8.161,8.195,8.065,8.072,350000.0
2005-11-28 17:53:00,8.138,8.173,8.104,8.104,500000.0
2005-11-28 17:54:00,8.111,8.201,8.056,8.201,350000.0
2005-11-28 17:55:00,8.096,8.227,8.096,8.175,350000.0
2005-11-28 17:56:00,8.066,8.15,8.037,8.094,400000.0
2005-11-28 17:57:00,8.171,8.192,8.092,8.145,400000.0
2005-11-28 17:58:00,8.162,8.172,8.091,8.136,450000.0
2005-11-28 17:59:00,8.074,8.191,8.067,8.191,350000.0
2005-11-28 18:00:00,8.085,8.192,8.085,8.175,350000.0
2005-11-28 18:01:00,8.167,8.218,8.083,8.138,450000.0
2005-11-28 18:02:00,8.103,8.206,8.103,8.187,500000.0
2005-11-28 18:03:00,8.164,8.187,8.129,8.17,350000.0
2005-11-28 18:04:00,8.219,8.219,8.075,8.129,400000.0
2005-11-28 18:05:00,8.111,8.198,8.04,8.194,550000.0
2005-11-28 18:06:00,8.155,8.212,8.082,8.082,450000.0
2005-11-28 18:07:00,8.22,8.22,8.09,8.212,400000.0
2005-11-28 18:08:00,8.178,8.203,8.071,8.108,500000.0
2005-11-28 18:09:00,8.231,8.231,8.129,8.223,400000.0
2005-11-28 18:10:00,8.187,8.258,8.141,8.17,400000.0
2005-11-28 18:11:00,8.11,8.204,8.072,8.184,450000.0
2005-11-28 18:12:00,8.116,8.219,8.116,8.209,550000.0
2005-11-28 18:13:00,8.121,8.218,8.076,8.218,300000.0
2005-11-28 18:14:00,8.119,8.225,8.119,8.213,400000.0
2005-11-28 18:15:00,8.223,8.232,8.133,8.133,500000.0
2005-11-28 18:16:00,8.122,8.243,8.104,8.114,400000.0
2005-11-28 18:17:00,8.113,8.224,8.082,8.224,400000.0
2005-11-28 18:19:00,8.204,8.225,8.124,8.124,350000.0
2005-11-28 18:20:00,8.144,8.246,8.073,8.179,400000.0
2005-11-28 18:21:00,8.174,8.277,8.16,8.218,550000.0
2005-11-28 18:22:00,8.115,8.21,8.115,8.156,400000.0
2005-11-28 18:23:00,8.246,8.258,8.185,8.257,400000.0
2005-11-28 18:24:00,8.234,8.234,8.129,8.234,400000.0
2005-11-28 18:25:00,8.159,8.22,8.111,8.149,500000.0
2005-11-28 18:26:00,8.175,8.254,8.158,8.253,550000.0
2005-11-28 18:27:00,8.165,8.222,8.117,8.204,400000.0
2005-11-28 18:28:00,8.215,8.224,8.118,8.224,350000.0
2005-11-28 18:29:00,8.151,8.233,8.116,8.233,350000.0
2005-11-28 18:30:00,8.206,8.244,8.122,8.19,450000.0
2005-11-28 18:31:00,8.199,8.21,8.111,8.195,350000.0
2005-11-28 18:32:00,8.161,8.23,8.109,8.165,450000.0
2005-11-28 18:33:00,8.2,8.248,8.14,8.142,550000.0
2005-11-28 18:34:00,8.202,8.245,8.141,8.245,400000.0
2005-11-28 18:35:00,8.16,8.232,8.16,8.192,350000.0
2005-11-28 18:36:00,8.18,8.298,8.124,8.229,550000.0
2005-11-28 18:37:00,8.168,8.269,8.161,8.201,500000.0
2005-11-28 18:38:00,8.225,8.239,8.117,8.19,450000.0
2005-11-28 18:39:00,8.255,8.28,8.174,8.234,400000.0
2005-11-28 18:40:00,8.13,8.25,8.12,8.23,500000.0
2005-11-28 18:41:00,8.18,8.243,8.167,8.212,500000.0
2005-11-28 18:42:00,8.166,8.223,8.108,8.133,550000.0
2005-11-28 18:43:00,8.18,8.235,8.11,8.235,400000.0
2005-11-28 18:44:00,8.197,8.222,8.093,8.16,500000.0
2005-11-28 18:45:00,8.138,8.252,8.138,8.21,350000.0
2005-11-28 18:46:00,8.123,8.254,8.123,8.254,350000.0
2005-11-28 18:47:00,8.117,8.251,8.117,8.214,400000.0
2005-11-28 18:48:00,8.163,8.235,8.112,8.2,550000.0
2005-11-28 18:49:00,8.122,8.219,8.112,8.138,550000.0
2005-11-28 18:50:00,8.186,8.223,8.133,8.133,550000.0
2005-11-28 18:51:00,8.222,8.252,8.165,8.174,450000.0
2005-11-28 18:52:00,8.202,8.268,8.141,8.257,550000.0
2005-11-28 18:53:00,8.223,8.265,8.197,8.247,450000.0
2005-11-28 18:54:00,8.224,8.224,8.092,8.145,400000.0
2005-11-28 18:55:00,8.159,8.266,8.142,8.214,350000.0
2005-11-28 18:56:00,8.232,8.266,8.137,8.137,350000.0
2005-11-28 18:57:00,8.274,8.284,8.165,8.267,450000.0
2005-11-28 18:58:00,8.256,8.257,8.177,8.232,350000.0
2005-11-28 18:59:00,8.173,8.237,8.173,8.213,450000.0
2005-11-28 19:00:00,8.195,8.269,8.14,8.26,350000.0
2005-11-28 19:01:00,8.154,8.22,8.126,8.194,500000.0
2005-11-28 19:02:00,8.179,8.24,8.139,8.235,400000.0
2005-11-28 19:03:00,8.227,8.227,8.133,8.138,350000.0
2005-11-28 19:04:00,8.232,8.257,8.141,8.142,500000.0
2005-11-28 19:05:00,8.119,8.254,8.119,8.166,550000.0
2005-11-28 19:06:00,8.246,8.286,8.157,8.286,400000.0
2005-11-28 19:07:00,8.236,8.264,8.164,8.204,400000.0
2005-11-28 19:08:00,8.214,8.317,8.201,8.201,350000.0
2005-11-28 19:09:00,8.198,8.313,8.179,8.243,500000.0
2005-11-28 19:10:00,8.198,8.313,8.198,8.228,300000.0
2005-11-28 19:11:00,8.194,8.272,8.174,8.264,250000.0
2005-11-28 19:12:00,8.209,8.305,8.209,8.282,350000.0
2005-11-28 19:13:00,8.218,8.3,8.162,8.162,350000.0
2005-11-28 19:14:00,8.19,8.293,8.178,8.29,400000.0
2005-11-28 19:15:00,8.237,8.344,8.234,8.321,500000.0
2005-11-28 19:16:00,8.311,8.311,8.255,8.271,350000.0
2005-11-28 19:17:00,8.277,8.277,8.157,8.157,400000.0
2005-11-28 19:18:00,8.179,8.307,8.179,8.263,350000.0
2005-11-28 19:19:00,8.296,8.327,8.207,8.327,400000.0
2005-11-28 19:21:00,8.186,8.303,8.185,8.185,600000.0
2005-11-28 19:22:00,8.298,8.301,8.157,8.26,600000.0
2005-11-28 19:23:00,8.288,8.292,8.154,8.168,550000.0
2005-11-28 19:24:00,8.21,8.28,8.155,8.16,450000.0
2005-11-28 19:25:00,8.296,8.307,8.193,8.202,350000.0
2005-11-28 19:26:00,8.195,8.278,8.18,8.269,500000.0
2005-11-28 19:27:00,8.28,8.305,8.185,8.3,400000.0
2005-11-28 19:28:00,8.182,8.305,8.153,8.305,300000.0
2005-11-28 19:29:00,8.211,8.282,8.211,8.216,250000.0
2005-11-28 19:30:00,8.297,8.308,8.177,8.308,900000.0
2005-11-28 19:31:00,8.287,8.287,8.171,8.202,550000.0
2005-11-28 19:32:00,8.207,8.276,8.153,8.153,450000.0
2005-11-28 19:33:00,8.255,8.275,8.153,8.275,300000.0
2005-11-28 19:34:00,8.229,8.31,8.165,8.165,400000.0
2005-11-28 19:35:00,8.242,8.297,8.163,8.243,300000.0
2005-11-28 19:36:00,8.17,8.257,8.149,8.236,400000.0
2005-11-28 19:37:00,8.18,8.268,8.172,8.198,350000.0
2005-11-28 19:38:00,8.239,8.278,8.162,8.202,500000.0
2005-11-28 19:39:00,8.237,8.275,8.126,8.275,400000.0
2005-11-28 19:40:00,8.178,8.283,8.163,8.261,350000.0
2005-11-28 19:41:00,8.243,8.292,8.175,8.22,350000.0
2005-11-28 19:42:00,8.255,8.3,8.183,8.183,500000.0
2005-11-28 19:43:00,8.207,8.254,8.174,8.189,450000.0
2005-11-28 19:44:00,8.175,8.296,8.15,8.153,500000.0
2005-11-28 19:45:00,8.178,8.261,8.148,8.186,350000.0
2005-11-28 19:46:00,8.222,8.3,8.217,8.217,350000.0
2005-11-28 19:47:00,8.159,8.28,8.119,8.213,550000.0
2005-11-28 19:48:00,8.22,8.326,8.195,8.214,350000.0
2005-11-28 19:50:00,8.317,8.359,8.19,8.273,550000.0
2005-11-28 19:51:00,8.219,8.291,8.131,8.256,500000.0
2005-11-28 19:52:00,8.175,8.329,8.175,8.215,700000.0
2005-11-28 19:53:00,8.204,8.243,8.131,8.139,300000.0
2005-11-28 19:55:00,8.229,8.291,8.158,8.194,850000.0
2005-11-28 19:56:00,8.179,8.295,8.179,8.254,350000.0
2005-11-28 19:57:00,8.208,8.311,8.162,8.259,900000.0
2005-11-28 19:58:00,8.239,8.239,8.159,8.159,350000.0
2005-11-28 19:59:00,8.294,8.303,8.174,8.271,450000.0
2005-11-28 20:00:00,8.295,8.295,8.186,8.268,350000.0
2005-11-28 20:01:00,8.27,8.308,8.19,8.308,500000.0
2005-11-28 20:02:00,8.257,8.316,8.226,8.316,550000.0
2005-11-28 20:03:00,8.27,8.297,8.171,8.297,500000.0
2005-11-28 20:04:00,8.225,8.286,8.161,8.222,600000.0
2005-11-28 20:05:00,8.287,8.3,8.167,8.299,850000.0
2005-11-28 20:06:00,8.268,8.301,8.183,8.208,550000.0
2005-11-28 20:07:00,8.293,8.353,8.226,8.228,600000.0
2005-11-28 20:08:00,8.23,8.343,8.204,8.28,500000.0
2005-11-28 20:09:00,8.277,8.277,8.154,8.255,300000.0
2005-11-28 20:11:00,8.261,8.277,8.188,8.211,400000.0
2005-11-28 20:12:00,8.244,8.281,8.205,8.281,300000.0
2005-11-28 20:13:00,8.21,8.301,8.21,8.26,350000.0
2005-11-28 20:14:00,8.192,8.283,8.192,8.283,350000.0
2005-11-28 20:15:00,8.3,8.318,8.206,8.318,400000.0
2005-11-28 20:16:00,8.296,8.339,8.217,8.253,450000.0
2005-11-28 20:17:00,8.279,8.328,8.188,8.249,400000.0
2005-11-28 20:18:00,8.245,8.316,8.245,8.301,350000.0
2005-11-28 20:19:00,8.237,8.337,8.216,8.303,250000.0
2005-11-28 20:20:00,8.347,8.347,8.229,8.229,400000.0
2005-11-28 20:21:00,8.291,8.348,8.249,8.31,500000.0
2005-11-28 20:22:00,8.292,8.348,8.195,8.274,500000.0
2005-11-28 20:23:00,8.231,8.362,8.231,8.362,550000.0
2005-11-28 20:24:00,8.329,8.329,8.235,8.235,250000.0
2005-11-28 20:25:00,8.236,8.347,8.201,8.298,400000.0
2005-11-28 20:27:00,8.305,8.334,8.251,8.307,350000.0
2005-11-28 20:28:00,8.272,8.333,8.272,8.308,250000.0
2005-11-28 20:29:00,8.26,8.26,8.26,8.26,50000.0
2005-11-28 20:30:00,8.307,8.307,8.307,8.307,50000.0
2005-11-28 20:33:00,8.305,8.305,8.196,8.239,300000.0
2005-11-28 20:34:00,8.235,8.305,8.234,8.303,350000.0
2005-11-28 20:35:00,8.359,8.359,8.237,8.266,550000.0
2005-11-28 20:36:00,8.22,8.327,8.176,8.308,300000.0
2005-11-28 20:37:00,8.249,8.313,8.231,8.231,150000.0
2005-11-28 20:38:00,8.315,8.34,8.268,8.34,400000.0
2005-11-28 20:40:00,8.322,8.322,8.226,8.264,250000.0
2005-11-28 20:41:00,8.287,8.314,8.287,8.314,100000.0
2005-11-28 20:42:00,8.358,8.364,8.232,8.301,400000.0
2005-11-28 20:47:00,8.337,8.337,8.253,8.285,200000.0
2005-11-28 20:50:00,8.357,8.357,8.213,8.232,500000.0
2005-11-28 20:52:00,8.325,8.325,8.233,8.269,200000.0
2005-11-28 20:55:00,8.314,8.314,8.215,8.253,200000.0
2005-11-28 21:00:00,8.219,8.352,8.2,8.259,650000.0
2005-11-28 21:01:00,8.286,8.343,8.236,8.29,450000.0
2005-11-28 21:02:00,8.376,8.378,8.254,8.256,950000.0
2005-11-28 21:03:00,8.334,8.334,8.175,8.298,450000.0
2005-11-28 21:08:00,8.273,8.341,8.215,8.275,700000.0
2005-11-28 21:12:00,8.337,8.337,8.207,8.265,350000.0
2005-11-28 21:14:00,8.302,8.302,8.203,8.243,200000.0
2005-11-28 21:17:00,8.276,8.322,8.224,8.259,250000.0
2005-11-28 21:24:00,8.265,8.339,8.248,8.259,650000.0
2005-11-28 21:34:00,8.258,8.316,8.258,8.26,350000.0
2005-11-28 21:38:00,8.334,8.334,8.25,8.283,200000.0
2005-11-28 21:46:00,8.294,8.344,8.217,8.262,400000.0
2005-11-28 21:48:00,8.309,8.366,8.21,8.324,400000.0
2005-11-28 21:51:00,8.324,8.324,8.24,8.273,200000.0
2005-11-28 21:55:00,8.316,8.316,8.216,8.255,200000.0
2005-11-28 21:57:00,8.306,8.306,8.206,8.244,200000.0
2005-11-28 22:07:00,8.261,8.329,8.261,8.329,100000.0
2005-11-28 22:09:00,8.326,8.326,8.241,8.275,200000.0
2005-11-28 22:13:00,8.284,8.333,8.252,8.329,400000.0
2005-11-28 22:16:00,8.319,8.323,8.212,8.297,400000.0
2005-11-28 22:17:00,8.318,8.326,8.318,8.326,100000.0
2005-11-28 22:21:00,8.323,8.335,8.245,8.335,250000.0
2005-11-28 22:25:00,8.315,8.315,8.215,8.253,200000.0
2005-11-28 22:28:00,8.315,8.315,8.223,8.259,200000.0
2005-11-28 22:31:00,8.265,8.375,8.225,8.249,500000.0
2005-11-28 22:33:00,8.24,8.317,8.24,8.317,150000.0
2005-11-28 22:53:00,8.324,8.324,8.225,8.263,200000.0
2005-11-28 22:59:00,8.323,8.323,8.229,8.306,350000.0
2005-11-28 23:04:00,8.345,8.345,8.191,8.282,500000.0
2005-11-28 23:12:00,8.366,8.366,8.264,8.264,150000.0
2005-11-28 23:14:00,8.335,8.335,8.251,8.285,200000.0
2005-11-28 23:17:00,8.325,8.325,8.22,8.257,200000.0
2005-11-28 23:22:00,8.276,8.315,8.215,8.295,500000.0
2005-11-28 23:23:00,8.321,8.355,8.321,8.355,150000.0
2005-11-28 23:27:00,8.362,8.362,8.273,8.318,400000.0
2005-11-28 23:30:00,8.316,8.325,8.218,8.31,350000.0
2005-11-28 23:32:00,8.307,8.307,8.181,8.247,350000.0
2005-11-28 23:35:00,8.315,8.315,8.216,8.254,200000.0
2005-11-28 23:37:00,8.323,8.323,8.24,8.273,200000.0
2005-11-28 23:48:00,8.348,8.348,8.21,8.254,300000.0
2005-11-28 23:57:00,8.272,8.336,8.207,8.303,650000.0
2005-11-29 00:00:00,8.275,8.33,8.247,8.247,300000.0
2005-11-29 00:02:00,8.298,8.35,8.229,8.35,600000.0
2005-11-29 00:03:00,8.358,8.363,8.246,8.246,250000.0
2005-11-29 00:04:00,8.32,8.348,8.246,8.348,350000.0
2005-11-29 00:05:00,8.343,8.343,8.282,8.282,100000.0
2005-11-29 00:12:00,8.304,8.304,8.226,8.261,200000.0
2005-11-29 00:16:00,8.23,8.318,8.23,8.318,150000.0
2005-11-29 00:17:00,8.291,8.397,8.26,8.37,300000.0
2005-11-29 00:26:00,8.332,8.332,8.206,8.298,400000.0
2005-11-29 00:27:00,8.256,8.308,8.213,8.301,300000.0
2005-11-29 00:32:00,8.243,8.282,8.193,8.23,250000.0
2005-11-29 00:33:00,8.319,8.319,8.246,8.287,150000.0
2005-11-29 00:36:00,8.332,8.355,8.221,8.221,300000.0
2005-11-29 00:37:00,8.214,8.347,8.214,8.298,500000.0
2005-11-29 00:40:00,8.281,8.281,8.217,8.217,100000.0
2005-11-29 00:44:00,8.293,8.293,8.193,8.233,200000.0
2005-11-29 00:53:00,8.304,8.304,8.225,8.261,200000.0
2005-11-29 00:55:00,8.223,8.305,8.211,8.257,400000.0
2005-11-29 00:56:00,8.244,8.359,8.244,8.359,100000.0
2005-11-29 00:57:00,8.255,8.33,8.255,8.311,300000.0
2005-11-29 00:58:00,8.233,8.356,8.233,8.356,100000.0
2005-11-29 01:03:00,8.333,8.333,8.25,8.283,200000.0
2005-11-29 01:05:00,8.32,8.32,8.216,8.255,200000.0
2005-11-29 01:06:00,8.269,8.269,8.269,8.269,50000.0
2005-11-29 01:07:00,8.245,8.325,8.245,8.304,300000.0
2005-11-29 01:08:00,8.213,8.326,8.213,8.326,100000.0
2005-11-29 01:12:00,8.296,8.296,8.216,8.252,200000.0
2005-11-29 01:17:00,8.305,8.305,8.202,8.256,300000.0
2005-11-29 01:22:00,8.294,8.294,8.19,8.226,200000.0
2005-11-29 01:24:00,8.297,8.297,8.218,8.252,200000.0
2005-11-29 01:29:00,8.283,8.342,8.256,8.342,250000.0
2005-11-29 01:33:00,8.247,8.315,8.235,8.31,300000.0
2005-11-29 01:35:00,8.269,8.325,8.258,8.312,550000.0
2005-11-29 01:40:00,8.241,8.368,8.241,8.307,500000.0
2005-11-29 01:41:00,8.284,8.334,8.189,8.198,350000.0
2005-11-29 01:44:00,8.285,8.285,8.201,8.234,200000.0
2005-11-29 01:49:00,8.297,8.297,8.217,8.252,200000.0
2005-11-29 01:51:00,8.326,8.339,8.221,8.262,450000.0
2005-11-29 01:52:00,8.245,8.307,8.207,8.307,300000.0
2005-11-29 01:53:00,8.321,8.321,8.202,8.28,450000.0
2005-11-29 01:57:00,8.304,8.334,8.211,8.331,350000.0
2005-11-29 01:58:00,8.189,8.264,8.184,8.184,200000.0
2005-11-29 02:02:00,8.189,8.269,8.172,8.269,300000.0
2005-11-29 02:05:00,8.213,8.346,8.213,8.346,350000.0
2005-11-29 02:06:00,8.266,8.313,8.179,8.291,350000.0
2005-11-29 02:07:00,8.234,8.321,8.198,8.239,350000.0
2005-11-29 02:08:00,8.288,8.325,8.212,8.298,450000.0
2005-11-29 02:14:00,8.227,8.28,8.17,8.28,450000.0
2005-11-29 02:15:00,8.223,8.319,8.194,8.314,600000.0
2005-11-29 02:16:00,8.261,8.347,8.235,8.235,400000.0
2005-11-29 02:18:00,8.221,8.326,8.201,8.316,450000.0
2005-11-29 02:21:00,8.304,8.315,8.219,8.252,500000.0
2005-11-29 02:22:00,8.262,8.296,8.227,8.227,200000.0
2005-11-29 02:25:00,8.262,8.27,8.144,8.146,350000.0
2005-11-29 02:27:00,8.178,8.302,8.177,8.234,400000.0
2005-11-29 02:31:00,8.228,8.303,8.198,8.303,350000.0
2005-11-29 02:32:00,8.277,8.278,8.21,8.21,150000.0
2005-11-29 02:33:00,8.223,8.301,8.175,8.288,400000.0
2005-11-29 02:34:00,8.237,8.287,8.204,8.204,200000.0
2005-11-29 02:38:00,8.245,8.304,8.245,8.304,150000.0
2005-11-29 02:43:00,8.281,8.338,8.191,8.338,350000.0
2005-11-29 02:44:00,8.297,8.297,8.291,8.291,100000.0
2005-11-29 02:51:00,8.246,8.336,8.212,8.28,350000.0
2005-11-29 02:52:00,8.331,8.357,8.327,8.327,150000.0
2005-11-29 02:54:00,8.318,8.318,8.287,8.287,200000.0
2005-11-29 02:55:00,8.244,8.336,8.244,8.336,200000.0
2005-11-29 02:58:00,8.295,8.295,8.211,8.244,200000.0
2005-11-29 03:00:00,8.217,8.335,8.201,8.281,450000.0
2005-11-29 03:01:00,8.302,8.316,8.193,8.274,450000.0
2005-11-29 03:02:00,8.298,8.331,8.191,8.221,300000.0
2005-11-29 03:04:00,8.264,8.296,8.199,8.236,350000.0
2005-11-29 03:05:00,8.228,8.359,8.228,8.359,350000.0
2005-11-29 03:06:00,8.195,8.333,8.195,8.247,650000.0
2005-11-29 03:07:00,8.226,8.357,8.226,8.3,600000.0
2005-11-29 03:08:00,8.297,8.297,8.203,8.238,300000.0
2005-11-29 03:10:00,8.324,8.324,8.218,8.314,500000.0
2005-11-29 03:12:00,8.234,8.324,8.217,8.308,350000.0
2005-11-29 03:13:00,8.343,8.343,8.257,8.257,300000.0
2005-11-29 03:15:00,8.311,8.331,8.217,8.279,750000.0
2005-11-29 03:16:00,8.333,8.333,8.249,8.258,350000.0
2005-11-29 03:17:00,8.245,8.327,8.212,8.246,500000.0
2005-11-29 03:19:00,8.269,8.292,8.175,8.19,500000.0
2005-11-29 03:20:00,8.319,8.367,8.214,8.214,550000.0
2005-11-29 03:21:00,8.328,8.334,8.19,8.19,550000.0
2005-11-29 03:22:00,8.252,8.343,8.2,8.255,300000.0
2005-11-29 03:23:00,8.241,8.348,8.241,8.348,200000.0
2005-11-29 03:24:00,8.322,8.404,8.227,8.321,400000.0
2005-11-29 03:25:00,8.294,8.294,8.279,8.279,100000.0
2005-11-29 03:27:00,8.223,8.304,8.223,8.304,400000.0
2005-11-29 03:28:00,8.21,8.21,8.208,8.208,100000.0
2005-11-29 03:29:00,8.214,8.307,8.212,8.289,250000.0
2005-11-29 03:32:00,8.3,8.322,8.247,8.298,300000.0
2005-11-29 03:33:00,8.299,8.325,8.236,8.269,350000.0
2005-11-29 03:34:00,8.222,8.364,8.222,8.303,250000.0
2005-11-29 03:39:00,8.273,8.273,8.256,8.256,100000.0
2005-11-29 03:40:00,8.239,8.304,8.22,8.22,300000.0
2005-11-29 03:46:00,8.274,8.299,8.274,8.299,100000.0
2005-11-29 03:47:00,8.187,8.295,8.173,8.262,300000.0
2005-11-29 03:48:00,8.243,8.301,8.198,8.198,400000.0
2005-11-29 03:49:00,8.28,8.353,8.223,8.299,450000.0
2005-11-29 03:51:00,8.309,8.315,8.173,8.315,300000.0
2005-11-29 03:52:00,8.331,8.331,8.244,8.317,450000.0
2005-11-29 03:53:00,8.226,8.277,8.193,8.193,350000.0
2005-11-29 03:54:00,8.256,8.322,8.225,8.237,450000.0
2005-11-29 03:56:00,8.247,8.319,8.195,8.29,350000.0
2005-11-29 03:58:00,8.295,8.328,8.211,8.304,600000.0
2005-11-29 03:59:00,8.311,8.311,8.28,8.3,150000.0
2005-11-29 04:03:00,8.23,8.31,8.215,8.25,450000.0
2005-11-29 04:04:00,8.33,8.33,8.277,8.321,250000.0
2005-11-29 04:06:00,8.303,8.303,8.182,8.289,500000.0
2005-11-29 04:08:00,8.286,8.286,8.185,8.224,200000.0
2005-11-29 04:10:00,8.296,8.296,8.217,8.252,200000.0
2005-11-29 04:14:00,8.301,8.312,8.186,8.312,250000.0
2005-11-29 04:15:00,8.271,8.304,8.215,8.282,400000.0
2005-11-29 04:16:00,8.204,8.302,8.204,8.26,150000.0
2005-11-29 04:21:00,8.304,8.356,8.226,8.26,350000.0
2005-11-29 04:27:00,8.291,8.291,8.186,8.225,200000.0
2005-11-29 04:31:00,8.326,8.339,8.217,8.339,450000.0
2005-11-29 04:34:00,8.306,8.306,8.222,8.255,200000.0
2005-11-29 04:38:00,8.305,8.349,8.235,8.335,400000.0
2005-11-29 04:39:00,8.227,8.298,8.223,8.296,450000.0
2005-11-29 04:40:00,8.249,8.314,8.198,8.215,350000.0
2005-11-29 04:41:00,8.207,8.289,8.187,8.289,300000.0
2005-11-29 04:42:00,8.289,8.342,8.22,8.22,300000.0
2005-11-29 04:44:00,8.261,8.328,8.191,8.281,800000.0
2005-11-29 04:45:00,8.244,8.323,8.233,8.245,500000.0
2005-11-29 04:56:00,8.235,8.322,8.235,8.305,300000.0
2005-11-29 04:58:00,8.21,8.309,8.21,8.254,150000.0
2005-11-29 05:05:00,8.263,8.311,8.216,8.262,550000.0
2005-11-29 05:06:00,8.303,8.303,8.298,8.298,100000.0
2005-11-29 05:07:00,8.226,8.304,8.198,8.291,450000.0
2005-11-29 05:11:00,8.339,8.339,8.271,8.333,200000.0
2005-11-29 05:12:00,8.192,8.334,8.192,8.256,300000.0
2005-11-29 05:14:00,8.261,8.314,8.165,8.314,500000.0
2005-11-29 05:16:00,8.299,8.332,8.209,8.317,400000.0
2005-11-29 05:17:00,8.26,8.283,8.195,8.283,300000.0
2005-11-29 05:22:00,8.297,8.297,8.218,8.252,200000.0
2005-11-29 05:23:00,8.305,8.305,8.305,8.305,50000.0
2005-11-29 05:24:00,8.233,8.299,8.233,8.28,300000.0
2005-11-29 05:27:00,8.315,8.325,8.248,8.253,300000.0
2005-11-29 05:28:00,8.285,8.305,8.249,8.263,350000.0
2005-11-29 05:30:00,8.283,8.286,8.179,8.274,550000.0
2005-11-29 05:32:00,8.258,8.356,8.22,8.22,650000.0
2005-11-29 05:34:00,8.333,8.333,8.187,8.27,550000.0
2005-11-29 05:35:00,8.223,8.332,8.209,8.22,450000.0
2005-11-29 05:36:00,8.207,8.284,8.191,8.197,550000.0
2005-11-29 05:37:00,8.215,8.334,8.215,8.296,350000.0
2005-11-29 05:38:00,8.332,8.36,8.228,8.323,550000.0
2005-11-29 05:39:00,8.263,8.314,8.21,8.21,400000.0
2005-11-29 05:40:00,8.264,8.354,8.233,8.233,300000.0
2005-11-29 05:41:00,8.308,8.356,8.224,8.356,250000.0
2005-11-29 05:43:00,8.297,8.297,8.177,8.177,450000.0
2005-11-29 05:44:00,8.341,8.362,8.252,8.354,400000.0
2005-11-29 05:45:00,8.269,8.348,8.216,8.281,600000.0
2005-11-29 05:46:00,8.297,8.363,8.24,8.24,450000.0
2005-11-29 05:47:00,8.331,8.331,8.202,8.286,350000.0
2005-11-29 05:48:00,8.225,8.33,8.205,8.278,450000.0
2005-11-29 05:50:00,8.307,8.322,8.238,8.322,250000.0
2005-11-29 05:51:00,8.284,8.326,8.256,8.313,450000.0
2005-11-29 05:53:00,8.231,8.288,8.231,8.288,100000.0
2005-11-29 05:55:00,8.273,8.345,8.244,8.273,350000.0
2005-11-29 05:56:00,8.328,8.328,8.223,8.305,350000.0
2005-11-29 05:57:00,8.27,8.331,8.238,8.318,450000.0
2005-11-29 05:59:00,8.33,8.358,8.245,8.288,450000.0
2005-11-29 06:00:00,8.276,8.333,8.213,8.263,400000.0
2005-11-29 06:01:00,8.262,8.262,8.225,8.225,100000.0
2005-11-29 06:02:00,8.326,8.326,8.203,8.203,300000.0
2005-11-29 06:03:00,8.277,8.317,8.191,8.227,500000.0
2005-11-29 06:04:00,8.294,8.37,8.21,8.257,750000.0
2005-11-29 06:05:00,8.285,8.343,8.202,8.202,450000.0
2005-11-29 06:06:00,8.239,8.333,8.189,8.3,350000.0
2005-11-29 06:10:00,8.31,8.313,8.31,8.313,150000.0
2005-11-29 06:16:00,8.232,8.302,8.209,8.298,300000.0
2005-11-29 06:22:00,8.315,8.315,8.209,8.247,200000.0
2005-11-29 06:23:00,8.204,8.288,8.204,8.288,250000.0
2005-11-29 06:24:00,8.214,8.294,8.214,8.273,300000.0
2005-11-29 06:26:00,8.292,8.304,8.206,8.206,400000.0
2005-11-29 06:27:00,8.313,8.313,8.229,8.229,350000.0
2005-11-29 06:32:00,8.283,8.305,8.197,8.197,350000.0
2005-11-29 06:33:00,8.209,8.344,8.209,8.288,350000.0
2005-11-29 06:37:00,8.328,8.359,8.204,8.342,550000.0
2005-11-29 06:38:00,8.251,8.363,8.193,8.314,500000.0
2005-11-29 06:40:00,8.292,8.335,8.238,8.294,550000.0
2005-11-29 06:41:00,8.344,8.344,8.293,8.297,300000.0
2005-11-29 06:42:00,8.306,8.316,8.276,8.316,300000.0
2005-11-29 06:44:00,8.296,8.296,8.232,8.248,200000.0
2005-11-29 06:51:00,8.339,8.339,8.292,8.292,200000.0
2005-11-29 06:53:00,8.258,8.314,8.224,8.224,300000.0
2005-11-29 06:58:00,8.308,8.308,8.229,8.262,200000.0
2005-11-29 06:59:00,8.263,8.265,8.263,8.265,100000.0
2005-11-29 07:00:00,8.253,8.329,8.253,8.305,300000.0
2005-11-29 07:02:00,8.334,8.356,8.239,8.316,350000.0
2005-11-29 07:03:00,8.259,8.391,8.244,8.274,600000.0
2005-11-29 07:04:00,8.314,8.314,8.181,8.224,400000.0
2005-11-29 07:05:00,8.19,8.326,8.19,8.326,350000.0
2005-11-29 07:06:00,8.315,8.392,8.223,8.223,650000.0
2005-11-29 07:07:00,8.278,8.282,8.166,8.232,800000.0
2005-11-29 07:09:00,8.263,8.341,8.248,8.332,450000.0
2005-11-29 07:10:00,8.216,8.31,8.216,8.238,300000.0
2005-11-29 07:11:00,8.256,8.343,8.246,8.303,200000.0
2005-11-29 07:12:00,8.285,8.316,8.206,8.313,250000.0
2005-11-29 07:13:00,8.242,8.286,8.194,8.194,200000.0
2005-11-29 07:20:00,8.337,8.337,8.217,8.266,900000.0
2005-11-29 07:21:00,8.311,8.34,8.229,8.34,450000.0
2005-11-29 07:23:00,8.316,8.333,8.316,8.326,150000.0
2005-11-29 07:25:00,8.331,8.347,8.214,8.25,450000.0
2005-11-29 07:26:00,8.211,8.307,8.202,8.274,400000.0
2005-11-29 07:27:00,8.254,8.348,8.237,8.247,500000.0
2005-11-29 07:28:00,8.329,8.329,8.187,8.285,450000.0
2005-11-29 07:31:00,8.291,8.291,8.177,8.177,300000.0
2005-11-29 07:33:00,8.281,8.316,8.196,8.196,350000.0
2005-11-29 07:34:00,8.324,8.33,8.232,8.296,350000.0
2005-11-29 07:35:00,8.275,8.298,8.205,8.298,250000.0
2005-11-29 07:38:00,8.289,8.289,8.206,8.266,400000.0
2005-11-29 07:39:00,8.289,8.308,8.214,8.308,350000.0
2005-11-29 07:41:00,8.32,8.325,8.209,8.209,250000.0
2005-11-29 07:43:00,8.23,8.345,8.209,8.309,450000.0
2005-11-29 07:49:00,8.214,8.318,8.214,8.283,150000.0
2005-11-29 07:52:00,8.321,8.321,8.191,8.315,400000.0
2005-11-29 07:53:00,8.213,8.329,8.193,8.307,700000.0
2005-11-29 07:55:00,8.248,8.283,8.207,8.207,400000.0
2005-11-29 07:57:00,8.204,8.243,8.204,8.243,100000.0
2005-11-29 07:58:00,8.281,8.281,8.281,8.281,50000.0
2005-11-29 07:59:00,8.242,8.242,8.228,8.228,100000.0
2005-11-29 08:00:00,8.296,8.319,8.296,8.319,100000.0
2005-11-29 08:02:00,8.202,8.328,8.185,8.236,750000.0
2005-11-29 08:03:00,8.2,8.306,8.2,8.297,450000.0
2005-11-29 08:04:00,8.236,8.318,8.2,8.296,450000.0
2005-11-29 08:05:00,8.241,8.343,8.221,8.257,550000.0
2005-11-29 08:08:00,8.214,8.301,8.151,8.193,650000.0
2005-11-29 08:09:00,8.224,8.284,8.182,8.218,500000.0
2005-11-29 08:11:00,8.279,8.279,8.176,8.276,300000.0
2005-11-29 08:12:00,8.237,8.337,8.228,8.23,400000.0
2005-11-29 08:13:00,8.29,8.291,8.186,8.204,400000.0
2005-11-29 08:14:00,8.188,8.298,8.178,8.268,400000.0
2005-11-29 08:15:00,8.204,8.319,8.204,8.319,250000.0
2005-11-29 08:17:00,8.323,8.326,8.231,8.307,650000.0
2005-11-29 08:19:00,8.22,8.275,8.22,8.228,250000.0
2005-11-29 08:20:00,8.33,8.343,8.226,8.294,550000.0
2005-11-29 08:21:00,8.221,8.322,8.193,8.229,550000.0
2005-11-29 08:22:00,8.162,8.287,8.162,8.205,350000.0
2005-11-29 08:23:00,8.258,8.309,8.198,8.309,500000.0
2005-11-29 08:25:00,8.198,8.321,8.198,8.304,350000.0
2005-11-29 08:26:00,8.294,8.294,8.178,8.285,500000.0
2005-11-29 08:27:00,8.226,8.291,8.226,8.291,250000.0
2005-11-29 08:32:00,8.322,8.322,8.276,8.276,100000.0
2005-11-29 08:34:00,8.221,8.317,8.221,8.24,700000.0
2005-11-29 08:35:00,8.274,8.28,8.18,8.273,250000.0
2005-11-29 08:37:00,8.27,8.326,8.226,8.27,250000.0
2005-11-29 08:40:00,8.262,8.319,8.233,8.283,250000.0
2005-11-29 08:41:00,8.288,8.314,8.25,8.25,350000.0
2005-11-29 08:43:00,8.315,8.315,8.174,8.247,400000.0
2005-11-29 08:44:00,8.243,8.292,8.237,8.29,350000.0
2005-11-29 08:45:00,8.291,8.295,8.227,8.227,350000.0
2005-11-29 08:46:00,8.299,8.306,8.148,8.269,500000.0
2005-11-29 08:47:00,8.3,8.3,8.161,8.226,550000.0
2005-11-29 08:49:00,8.315,8.323,8.226,8.275,400000.0
2005-11-29 08:50:00,8.17,8.306,8.17,8.256,350000.0
2005-11-29 08:51:00,8.267,8.304,8.187,8.237,350000.0
2005-11-29 08:52:00,8.176,8.269,8.137,8.269,450000.0
2005-11-29 08:55:00,8.303,8.303,8.144,8.293,250000.0
2005-11-29 08:56:00,8.224,8.312,8.196,8.273,550000.0
2005-11-29 08:57:00,8.299,8.366,8.219,8.291,550000.0
2005-11-29 08:58:00,8.317,8.317,8.191,8.253,400000.0
2005-11-29 08:59:00,8.327,8.345,8.212,8.292,500000.0
2005-11-29 09:01:00,8.211,8.314,8.183,8.314,200000.0
2005-11-29 09:03:00,8.235,8.288,8.175,8.175,300000.0
2005-11-29 09:04:00,8.258,8.307,8.16,8.303,400000.0
2005-11-29 09:06:00,8.236,8.278,8.177,8.224,350000.0
2005-11-29 09:07:00,8.146,8.263,8.12,8.263,400000.0
2005-11-29 09:08:00,8.312,8.312,8.247,8.247,100000.0
2005-11-29 09:09:00,8.189,8.315,8.184,8.184,450000.0
2005-11-29 09:10:00,8.262,8.273,8.151,8.273,350000.0
2005-11-29 09:11:00,8.243,8.243,8.135,8.167,550000.0
2005-11-29 09:13:00,8.181,8.277,8.13,8.277,450000.0
2005-11-29 09:14:00,8.256,8.282,8.195,8.199,500000.0
2005-11-29 09:15:00,8.208,8.28,8.178,8.248,350000.0
2005-11-29 09:16:00,8.211,8.302,8.165,8.197,350000.0
2005-11-29 09:18:00,8.257,8.295,8.183,8.245,400000.0
2005-11-29 09:19:00,8.294,8.295,8.19,8.288,450000.0
2005-11-29 09:20:00,8.204,8.293,8.171,8.179,450000.0
2005-11-29 09:22:00,8.259,8.287,8.205,8.287,250000.0
2005-11-29 09:23:00,8.171,8.277,8.134,8.248,450000.0
2005-11-29 09:24:00,8.149,8.247,8.149,8.209,400000.0
2005-11-29 09:25:00,8.316,8.342,8.248,8.248,350000.0
2005-11-29 09:26:00,8.215,8.327,8.197,8.232,400000.0
2005-11-29 09:27:00,8.214,8.291,8.17,8.17,250000.0
2005-11-29 09:28:00,8.206,8.26,8.182,8.25,350000.0
2005-11-29 09:29:00,8.158,8.275,8.158,8.26,300000.0
2005-11-29 09:30:00,8.201,8.275,8.151,8.273,400000.0
2005-11-29 09:32:00,8.239,8.29,8.191,8.29,500000.0
2005-11-29 09:33:00,8.264,8.306,8.169,8.306,450000.0
2005-11-29 09:34:00,8.266,8.302,8.179,8.26,350000.0
2005-11-29 09:35:00,8.189,8.29,8.189,8.29,350000.0
2005-11-29 09:36:00,8.218,8.303,8.163,8.166,500000.0
2005-11-29 09:37:00,8.261,8.317,8.169,8.276,400000.0
2005-11-29 09:39:00,8.316,8.326,8.185,8.299,500000.0
2005-11-29 09:40:00,8.178,8.283,8.124,8.143,550000.0
2005-11-29 09:41:00,8.25,8.274,8.186,8.186,350000.0
2005-11-29 09:44:00,8.212,8.291,8.151,8.271,700000.0
2005-11-29 09:45:00,8.26,8.299,8.149,8.271,350000.0
2005-11-29 09:46:00,8.218,8.263,8.193,8.196,350000.0
2005-11-29 09:48:00,8.312,8.314,8.19,8.233,450000.0
2005-11-29 09:49:00,8.253,8.308,8.178,8.224,350000.0
2005-11-29 09:50:00,8.231,8.341,8.185,8.204,500000.0
2005-11-29 09:51:00,8.285,8.288,8.195,8.22,350000.0
2005-11-29 09:52:00,8.326,8.332,8.208,8.289,400000.0
2005-11-29 09:53:00,8.178,8.286,8.178,8.188,400000.0
2005-11-29 09:54:00,8.307,8.323,8.187,8.288,350000.0
2005-11-29 09:55:00,8.277,8.298,8.195,8.205,400000.0
2005-11-29 09:56:00,8.193,8.3,8.155,8.3,400000.0
2005-11-29 09:58:00,8.208,8.284,8.176,8.248,400000.0
2005-11-29 09:59:00,8.212,8.303,8.143,8.303,450000.0
2005-11-29 10:01:00,8.254,8.301,8.162,8.271,500000.0
2005-11-29 10:02:00,8.216,8.353,8.216,8.297,350000.0
2005-11-29 10:03:00,8.261,8.287,8.168,8.201,400000.0
2005-11-29 10:04:00,8.281,8.294,8.205,8.231,400000.0
2005-11-29 10:05:00,8.163,8.301,8.152,8.301,400000.0
2005-11-29 10:06:00,8.242,8.302,8.175,8.302,450000.0
2005-11-29 10:07:00,8.274,8.317,8.197,8.226,400000.0
2005-11-29 10:08:00,8.335,8.335,8.222,8.333,300000.0
2005-11-29 10:09:00,8.311,8.311,8.154,8.304,450000.0
2005-11-29 10:10:00,8.315,8.335,8.225,8.326,550000.0
2005-11-29 10:11:00,8.309,8.309,8.156,8.181,500000.0
2005-11-29 10:12:00,8.302,8.302,8.185,8.255,350000.0
2005-11-29 10:13:00,8.221,8.272,8.151,8.182,500000.0
2005-11-29 10:14:00,8.234,8.308,8.221,8.303,400000.0
2005-11-29 10:15:00,8.324,8.324,8.221,8.274,350000.0
2005-11-29 10:18:00,8.178,8.329,8.178,8.316,450000.0
2005-11-29 10:19:00,8.219,8.294,8.178,8.245,400000.0
2005-11-29 10:20:00,8.217,8.265,8.177,8.177,550000.0
2005-11-29 10:21:00,8.256,8.302,8.24,8.288,400000.0
2005-11-29 10:23:00,8.267,8.3,8.14,8.265,450000.0
2005-11-29 10:24:00,8.311,8.317,8.173,8.317,900000.0
2005-11-29 10:25:00,8.2,8.324,8.18,8.279,700000.0
2005-11-29 10:26:00,8.308,8.308,8.194,8.194,350000.0
2005-11-29 10:27:00,8.277,8.304,8.205,8.304,450000.0
2005-11-29 10:28:00,8.293,8.293,8.172,8.212,350000.0
2005-11-29 10:29:00,8.299,8.299,8.153,8.265,900000.0
2005-11-29 10:30:00,8.229,8.29,8.167,8.218,400000.0
2005-11-29 10:31:00,8.168,8.277,8.168,8.221,350000.0
2005-11-29 10:32:00,8.215,8.26,8.135,8.26,700000.0
2005-11-29 10:33:00,8.272,8.296,8.184,8.289,400000.0
2005-11-29 10:35:00,8.167,8.292,8.155,8.224,400000.0
2005-11-29 10:37:00,8.287,8.287,8.145,8.189,400000.0
2005-11-29 10:38:00,8.154,8.267,8.154,8.251,400000.0
2005-11-29 10:39:00,8.249,8.249,8.105,8.133,650000.0
2005-11-29 10:41:00,8.249,8.263,8.147,8.159,350000.0
2005-11-29 10:42:00,8.241,8.274,8.151,8.243,750000.0
2005-11-29 10:43:00,8.237,8.283,8.148,8.166,400000.0
2005-11-29 10:44:00,8.247,8.313,8.193,8.271,900000.0
2005-11-29 10:45:00,8.229,8.266,8.127,8.217,350000.0
2005-11-29 10:46:00,8.238,8.283,8.171,8.283,400000.0
2005-11-29 10:50:00,8.239,8.316,8.172,8.172,800000.0
2005-11-29 10:51:00,8.255,8.294,8.172,8.287,550000.0
2005-11-29 10:52:00,8.254,8.292,8.136,8.252,950000.0
2005-11-29 10:53:00,8.235,8.268,8.133,8.197,500000.0
2005-11-29 10:54:00,8.256,8.256,8.149,8.256,400000.0
2005-11-29 10:57:00,8.248,8.285,8.153,8.254,450000.0
2005-11-29 10:58:00,8.17,8.256,8.113,8.21,350000.0
2005-11-29 10:59:00,8.25,8.253,8.106,8.106,450000.0
2005-11-29 11:00:00,8.186,8.271,8.137,8.166,350000.0
2005-11-29 11:01:00,8.129,8.257,8.106,8.224,500000.0
2005-11-29 11:02:00,8.296,8.305,8.171,8.229,400000.0
2005-11-29 11:04:00,8.287,8.29,8.186,8.282,400000.0
2005-11-29 11:05:00,8.135,8.284,8.135,8.172,550000.0
2005-11-29 11:06:00,8.252,8.275,8.142,8.142,350000.0
2005-11-29 11:07:00,8.204,8.244,8.131,8.244,450000.0
2005-11-29 11:08:00,8.163,8.274,8.129,8.274,350000.0
2005-11-29 11:09:00,8.282,8.282,8.171,8.264,500000.0
2005-11-29 11:10:00,8.152,8.287,8.152,8.212,400000.0
2005-11-29 11:11:00,8.266,8.285,8.151,8.252,350000.0
2005-11-29 11:12:00,8.276,8.308,8.196,8.263,550000.0
2005-11-29 11:14:00,8.19,8.276,8.149,8.276,400000.0
2005-11-29 11:15:00,8.188,8.286,8.169,8.212,400000.0
2005-11-29 11:17:00,8.282,8.293,8.167,8.293,350000.0
2005-11-29 11:18:00,8.209,8.266,8.201,8.234,350000.0
2005-11-29 11:19:00,8.187,8.319,8.177,8.314,550000.0
2005-11-29 11:20:00,8.249,8.288,8.178,8.211,400000.0
2005-11-29 11:22:00,8.301,8.316,8.167,8.167,400000.0
2005-11-29 11:23:00,8.135,8.3,8.135,8.171,500000.0
2005-11-29 11:25:00,8.202,8.328,8.198,8.198,550000.0
2005-11-29 11:27:00,8.176,8.294,8.176,8.294,500000.0
2005-11-29 11:28:00,8.19,8.283,8.174,8.261,350000.0
2005-11-29 11:30:00,8.276,8.278,8.166,8.166,500000.0
2005-11-29 11:32:00,8.238,8.258,8.161,8.161,450000.0
2005-11-29 11:33:00,8.146,8.266,8.122,8.213,350000.0
2005-11-29 11:40:00,8.206,8.296,8.167,8.23,400000.0
2005-11-29 11:47:00,8.224,8.292,8.141,8.247,500000.0
2005-11-29 11:48:00,8.231,8.267,8.167,8.267,400000.0
2005-11-29 11:50:00,8.25,8.294,8.181,8.294,350000.0
2005-11-29 11:51:00,8.133,8.242,8.133,8.236,450000.0
2005-11-29 11:52:00,8.208,8.305,8.163,8.305,450000.0
2005-11-29 11:53:00,8.174,8.303,8.174,8.207,400000.0
2005-11-29 11:56:00,8.231,8.311,8.226,8.226,350000.0
2005-11-29 11:57:00,8.291,8.31,8.202,8.272,450000.0
2005-11-29 12:03:00,8.184,8.31,8.18,8.268,550000.0
2005-11-29 12:04:00,8.235,8.303,8.19,8.19,350000.0
2005-11-29 12:05:00,8.27,8.299,8.171,8.214,350000.0
2005-11-29 12:06:00,8.282,8.29,8.224,8.29,350000.0
2005-11-29 12:08:00,8.298,8.32,8.212,8.32,450000.0
2005-11-29 12:11:00,8.22,8.266,8.164,8.164,450000.0
2005-11-29 12:12:00,8.163,8.301,8.163,8.187,350000.0
2005-11-29 12:13:00,8.26,8.297,8.188,8.257,400000.0
2005-11-29 12:15:00,8.222,8.299,8.202,8.227,400000.0
2005-11-29 12:16:00,8.208,8.275,8.158,8.209,400000.0
2005-11-29 12:17:00,8.261,8.297,8.253,8.289,400000.0
2005-11-29 12:18:00,8.248,8.248,8.147,8.155,450000.0
2005-11-29 12:20:00,8.192,8.287,8.139,8.197,500000.0
2005-11-29 12:22:00,8.276,8.276,8.162,8.238,400000.0
2005-11-29 12:23:00,8.283,8.293,8.165,8.174,400000.0
2005-11-29 12:24:00,8.261,8.261,8.139,8.217,600000.0
2005-11-29 12:25:00,8.273,8.274,8.176,8.254,450000.0
2005-11-29 12:26:00,8.25,8.25,8.143,8.193,450000.0
2005-11-29 12:27:00,8.243,8.268,8.125,8.23,550000.0
2005-11-29 12:28:00,8.251,8.285,8.15,8.2,500000.0
2005-11-29 12:29:00,8.233,8.263,8.117,8.128,500000.0
2005-11-29 12:31:00,8.244,8.25,8.153,8.24,450000.0
2005-11-29 12:32:00,8.175,8.289,8.149,8.284,650000.0
2005-11-29 12:33:00,8.288,8.291,8.163,8.163,400000.0
2005-11-29 12:35:00,8.289,8.302,8.185,8.185,350000.0
2005-11-29 12:36:00,8.284,8.284,8.144,8.236,350000.0
2005-11-29 12:37:00,8.274,8.274,8.155,8.173,500000.0
2005-11-29 12:38:00,8.239,8.267,8.124,8.203,450000.0
2005-11-29 12:39:00,8.242,8.255,8.113,8.208,450000.0
2005-11-29 12:40:00,8.197,8.268,8.145,8.187,450000.0
2005-11-29 12:42:00,8.145,8.277,8.145,8.235,550000.0
2005-11-29 12:44:00,8.246,8.295,8.171,8.171,450000.0
2005-11-29 12:45:00,8.199,8.285,8.149,8.199,400000.0
2005-11-29 12:47:00,8.17,8.258,8.118,8.183,350000.0
2005-11-29 12:48:00,8.167,8.271,8.147,8.252,550000.0
2005-11-29 12:50:00,8.197,8.259,8.144,8.154,400000.0
2005-11-29 12:51:00,8.158,8.282,8.158,8.272,500000.0
2005-11-29 12:52:00,8.191,8.272,8.161,8.244,500000.0
2005-11-29 12:55:00,8.201,8.262,8.17,8.262,450000.0
2005-11-29 12:56:00,8.217,8.257,8.131,8.153,450000.0
2005-11-29 12:57:00,8.231,8.279,8.137,8.137,400000.0
2005-11-29 12:58:00,8.184,8.294,8.154,8.166,400000.0
2005-11-29 13:02:00,8.132,8.261,8.132,8.202,400000.0
2005-11-29 13:03:00,8.186,8.261,8.144,8.144,450000.0
2005-11-29 13:05:00,8.139,8.248,8.139,8.245,400000.0
2005-11-29 13:06:00,8.277,8.28,8.152,8.244,450000.0
2005-11-29 13:07:00,8.265,8.292,8.136,8.21,500000.0
2005-11-29 13:08:00,8.178,8.261,8.154,8.154,400000.0
2005-11-29 13:09:00,8.253,8.253,8.105,8.128,450000.0
2005-11-29 13:11:00,8.127,8.221,8.121,8.208,400000.0
2005-11-29 13:12:00,8.257,8.288,8.168,8.168,550000.0
2005-11-29 13:13:00,8.261,8.261,8.105,8.218,450000.0
2005-11-29 13:14:00,8.125,8.262,8.125,8.259,350000.0
2005-11-29 13:15:00,8.186,8.279,8.121,8.228,400000.0
2005-11-29 13:16:00,8.233,8.233,8.138,8.231,350000.0
2005-11-29 13:17:00,8.254,8.274,8.172,8.274,450000.0
2005-11-29 13:18:00,8.127,8.277,8.127,8.258,400000.0
2005-11-29 13:19:00,8.194,8.268,8.151,8.171,400000.0
2005-11-29 13:20:00,8.171,8.239,8.143,8.196,500000.0
2005-11-29 13:21:00,8.129,8.25,8.125,8.125,350000.0
2005-11-29 13:22:00,8.162,8.268,8.154,8.178,400000.0
2005-11-29 13:24:00,8.241,8.265,8.135,8.161,450000.0
2005-11-29 13:25:00,8.242,8.263,8.179,8.263,350000.0
2005-11-29 13:26:00,8.177,8.25,8.12,8.175,550000.0
2005-11-29 13:27:00,8.158,8.247,8.158,8.222,500000.0
2005-11-29 13:28:00,8.222,8.265,8.135,8.172,400000.0
2005-11-29 13:29:00,8.246,8.246,8.095,8.209,350000.0
2005-11-29 13:30:00,8.262,8.262,8.139,8.149,450000.0
2005-11-29 13:31:00,8.107,8.229,8.107,8.227,450000.0
2005-11-29 13:32:00,8.179,8.264,8.128,8.128,500000.0
2005-11-29 13:34:00,8.12,8.258,8.12,8.15,350000.0
2005-11-29 13:35:00,8.198,8.268,8.129,8.129,400000.0
2005-11-29 13:36:00,8.193,8.287,8.147,8.232,450000.0
2005-11-29 13:37:00,8.167,8.251,8.15,8.225,350000.0
2005-11-29 13:38:00,8.186,8.266,8.129,8.266,400000.0
2005-11-29 13:39:00,8.243,8.284,8.169,8.244,500000.0
2005-11-29 13:43:00,8.245,8.261,8.127,8.237,500000.0
2005-11-29 13:44:00,8.163,8.272,8.144,8.195,350000.0
2005-11-29 13:45:00,8.15,8.262,8.118,8.231,400000.0
2005-11-29 13:46:00,8.203,8.279,8.178,8.224,450000.0
2005-11-29 13:47:00,8.215,8.243,8.111,8.243,500000.0
2005-11-29 13:48:00,8.26,8.283,8.174,8.246,400000.0
2005-11-29 13:50:00,8.2,8.231,8.168,8.168,450000.0
2005-11-29 13:51:00,8.303,8.332,8.207,8.207,350000.0
2005-11-29 13:52:00,8.284,8.284,8.158,8.262,350000.0
2005-11-29 13:53:00,8.193,8.326,8.154,8.222,450000.0
2005-11-29 13:55:00,8.235,8.278,8.204,8.237,350000.0
2005-11-29 13:56:00,8.27,8.283,8.141,8.141,400000.0
2005-11-29 13:57:00,8.214,8.298,8.18,8.18,400000.0
2005-11-29 14:00:00,8.245,8.262,8.142,8.19,350000.0
2005-11-29 14:02:00,8.278,8.3,8.186,8.252,350000.0
2005-11-29 14:03:00,8.272,8.275,8.197,8.26,350000.0
2005-11-29 14:04:00,8.178,8.3,8.178,8.3,350000.0
2005-11-29 14:05:00,8.236,8.295,8.184,8.209,400000.0
2005-11-29 14:06:00,8.288,8.314,8.218,8.287,350000.0
2005-11-29 14:07:00,8.257,8.303,8.165,8.274,400000.0
2005-11-29 14:08:00,8.243,8.299,8.199,8.247,400000.0
2005-11-29 14:09:00,8.138,8.334,8.133,8.225,550000.0
2005-11-29 14:10:00,8.181,8.282,8.181,8.226,350000.0
2005-11-29 14:14:00,8.218,8.344,8.202,8.229,500000.0
2005-11-29 14:16:00,8.196,8.301,8.172,8.242,450000.0
2005-11-29 14:17:00,8.238,8.238,8.158,8.193,450000.0
2005-11-29 14:19:00,8.264,8.309,8.181,8.291,500000.0
2005-11-29 14:20:00,8.192,8.283,8.192,8.205,350000.0
2005-11-29 14:21:00,8.189,8.304,8.189,8.251,450000.0
2005-11-29 14:22:00,8.257,8.281,8.134,8.281,450000.0
2005-11-29 14:23:00,8.221,8.305,8.221,8.232,400000.0
2005-11-29 14:24:00,8.288,8.295,8.221,8.293,400000.0
2005-11-29 14:25:00,8.213,8.279,8.193,8.211,350000.0
2005-11-29 14:26:00,8.232,8.303,8.183,8.233,350000.0
2005-11-29 14:27:00,8.236,8.297,8.156,8.297,400000.0
2005-11-29 14:28:00,8.267,8.28,8.187,8.236,400000.0
2005-11-29 14:29:00,8.242,8.296,8.165,8.263,350000.0
2005-11-29 14:30:00,8.226,8.294,8.178,8.178,550000.0
2005-11-29 14:32:00,8.259,8.259,8.16,8.199,500000.0
2005-11-29 14:33:00,8.157,8.289,8.152,8.202,350000.0
2005-11-29 14:34:00,8.264,8.347,8.2,8.2,450000.0
2005-11-29 14:35:00,8.269,8.272,8.202,8.204,350000.0
2005-11-29 14:36:00,8.28,8.283,8.186,8.281,400000.0
2005-11-29 14:37:00,8.164,8.261,8.093,8.261,550000.0
2005-11-29 14:41:00,8.178,8.266,8.175,8.248,550000.0
2005-11-29 14:42:00,8.143,8.263,8.132,8.259,400000.0
2005-11-29 14:43:00,8.276,8.297,8.174,8.293,500000.0
2005-11-29 14:45:00,8.242,8.286,8.205,8.26,400000.0
2005-11-29 14:47:00,8.254,8.342,8.198,8.299,350000.0
2005-11-29 14:48:00,8.255,8.273,8.181,8.249,400000.0
2005-11-29 14:49:00,8.297,8.344,8.18,8.18,500000.0
2005-11-29 14:50:00,8.202,8.265,8.142,8.142,400000.0
2005-11-29 14:51:00,8.264,8.267,8.167,8.227,350000.0
2005-11-29 14:52:00,8.287,8.287,8.216,8.218,450000.0
2005-11-29 14:53:00,8.186,8.267,8.16,8.225,400000.0
2005-11-29 14:55:00,8.25,8.297,8.167,8.167,450000.0
2005-11-29 14:56:00,8.26,8.281,8.159,8.265,550000.0
2005-11-29 14:57:00,8.283,8.314,8.202,8.289,450000.0
2005-11-29 14:58:00,8.212,8.279,8.171,8.248,400000.0
2005-11-29 14:59:00,8.227,8.343,8.188,8.32,550000.0
2005-11-29 15:00:00,8.184,8.31,8.184,8.204,450000.0
2005-11-29 15:01:00,8.269,8.296,8.181,8.262,450000.0
2005-11-29 15:03:00,8.251,8.289,8.148,8.289,500000.0
2005-11-29 15:04:00,8.201,8.3,8.151,8.178,550000.0
2005-11-29 15:07:00,8.178,8.279,8.148,8.255,350000.0
2005-11-29 15:12:00,8.293,8.293,8.232,8.249,250000.0
2005-11-29 15:13:00,8.275,8.308,8.199,8.296,400000.0
2005-11-29 15:14:00,8.207,8.29,8.149,8.29,350000.0
2005-11-29 15:15:00,8.17,8.309,8.17,8.24,400000.0
2005-11-29 15:16:00,8.26,8.308,8.204,8.26,400000.0
2005-11-29 15:17:00,8.234,8.294,8.162,8.233,450000.0
2005-11-29 15:20:00,8.213,8.288,8.203,8.288,400000.0
2005-11-29 15:21:00,8.241,8.282,8.158,8.282,250000.0
2005-11-29 15:22:00,8.257,8.294,8.217,8.262,450000.0
2005-11-29 15:23:00,8.202,8.283,8.202,8.262,400000.0
2005-11-29 15:24:00,8.266,8.293,8.188,8.276,350000.0
2005-11-29 15:25:00,8.297,8.322,8.191,8.279,350000.0
2005-11-29 15:26:00,8.203,8.308,8.203,8.206,550000.0
2005-11-29 15:27:00,8.213,8.309,8.204,8.222,350000.0
2005-11-29 15:28:00,8.206,8.283,8.201,8.26,350000.0
2005-11-29 15:29:00,8.211,8.302,8.171,8.302,350000.0
2005-11-29 15:30:00,8.272,8.283,8.173,8.226,450000.0
2005-11-29 15:31:00,8.231,8.328,8.198,8.198,500000.0
2005-11-29 15:32:00,8.22,8.293,8.184,8.283,450000.0
2005-11-29 15:33:00,8.267,8.275,8.181,8.258,400000.0
2005-11-29 15:34:00,8.168,8.271,8.141,8.141,400000.0
2005-11-29 15:35:00,8.23,8.301,8.206,8.238,400000.0
2005-11-29 15:36:00,8.241,8.288,8.16,8.282,550000.0
2005-11-29 15:37:00,8.191,8.307,8.187,8.271,400000.0
2005-11-29 15:38:00,8.235,8.331,8.233,8.233,450000.0
2005-11-29 15:39:00,8.309,8.309,8.183,8.192,500000.0
2005-11-29 15:40:00,8.186,8.333,8.186,8.19,450000.0
2005-11-29 15:41:00,8.158,8.287,8.158,8.251,400000.0
2005-11-29 15:42:00,8.25,8.25,8.148,8.164,350000.0
2005-11-29 15:43:00,8.176,8.238,8.129,8.133,450000.0
2005-11-29 15:44:00,8.246,8.274,8.169,8.258,350000.0
2005-11-29 15:45:00,8.268,8.269,8.175,8.269,450000.0
2005-11-29 15:46:00,8.161,8.266,8.145,8.17,400000.0
2005-11-29 15:47:00,8.255,8.298,8.143,8.149,550000.0
2005-11-29 15:48:00,8.171,8.232,8.144,8.155,350000.0
2005-11-29 15:49:00,8.22,8.275,8.205,8.275,350000.0
2005-11-29 15:50:00,8.178,8.276,8.143,8.248,550000.0
2005-11-29 15:51:00,8.216,8.252,8.121,8.123,350000.0
2005-11-29 15:52:00,8.124,8.276,8.11,8.137,350000.0
2005-11-29 15:53:00,8.227,8.269,8.12,8.213,500000.0
2005-11-29 15:54:00,8.246,8.268,8.2,8.268,450000.0
2005-11-29 15:56:00,8.119,8.252,8.119,8.192,450000.0
2005-11-29 15:57:00,8.185,8.233,8.159,8.19,450000.0
2005-11-29 15:58:00,8.16,8.257,8.124,8.257,500000.0
2005-11-29 15:59:00,8.274,8.274,8.169,8.193,450000.0
2005-11-29 16:00:00,8.249,8.313,8.142,8.246,500000.0
2005-11-29 16:01:00,8.253,8.272,8.152,8.155,400000.0
2005-11-29 16:03:00,8.258,8.259,8.141,8.202,450000.0
2005-11-29 16:04:00,8.119,8.228,8.081,8.228,550000.0
2005-11-29 16:05:00,8.215,8.289,8.146,8.146,550000.0
2005-11-29 16:06:00,8.171,8.273,8.134,8.233,350000.0
2005-11-29 16:07:00,8.185,8.258,8.157,8.157,500000.0
2005-11-29 16:08:00,8.126,8.245,8.112,8.196,550000.0
2005-11-29 16:09:00,8.184,8.296,8.163,8.288,350000.0
2005-11-29 16:10:00,8.267,8.29,8.176,8.275,500000.0
2005-11-29 16:11:00,8.148,8.334,8.148,8.17,500000.0
2005-11-29 16:12:00,8.207,8.258,8.175,8.214,350000.0
2005-11-29 16:13:00,8.214,8.303,8.212,8.303,450000.0
2005-11-29 16:14:00,8.297,8.297,8.167,8.21,500000.0
2005-11-29 16:15:00,8.287,8.291,8.162,8.162,350000.0
2005-11-29 16:16:00,8.236,8.305,8.184,8.274,550000.0
2005-11-29 16:17:00,8.263,8.315,8.188,8.188,350000.0
2005-11-29 16:18:00,8.323,8.337,8.208,8.266,400000.0
2005-11-29 16:19:00,8.285,8.342,8.247,8.281,500000.0
2005-11-29 16:20:00,8.32,8.361,8.226,8.226,550000.0
2005-11-29 16:21:00,8.234,8.345,8.205,8.281,500000.0
2005-11-29 16:22:00,8.28,8.293,8.198,8.244,450000.0
2005-11-29 16:23:00,8.182,8.285,8.157,8.157,400000.0
2005-11-29 16:24:00,8.227,8.299,8.146,8.296,550000.0
2005-11-29 16:25:00,8.299,8.33,8.23,8.304,350000.0
2005-11-29 16:26:00,8.259,8.3,8.157,8.157,550000.0
2005-11-29 16:27:00,8.189,8.305,8.177,8.279,500000.0
2005-11-29 16:28:00,8.266,8.311,8.227,8.309,400000.0
2005-11-29 16:29:00,8.297,8.297,8.184,8.26,500000.0
2005-11-29 16:30:00,8.198,8.289,8.163,8.26,550000.0
2005-11-29 16:31:00,8.219,8.308,8.183,8.232,400000.0
2005-11-29 16:32:00,8.301,8.301,8.164,8.192,450000.0
2005-11-29 16:33:00,8.209,8.316,8.209,8.229,350000.0
2005-11-29 16:34:00,8.255,8.3,8.201,8.3,350000.0
2005-11-29 16:35:00,8.214,8.316,8.184,8.219,500000.0
2005-11-29 16:36:00,8.311,8.311,8.214,8.231,500000.0
2005-11-29 16:37:00,8.298,8.298,8.178,8.206,500000.0
2005-11-29 16:38:00,8.168,8.343,8.168,8.197,450000.0
2005-11-29 16:39:00,8.244,8.324,8.217,8.296,500000.0
2005-11-29 16:40:00,8.182,8.317,8.17,8.17,500000.0
2005-11-29 16:41:00,8.174,8.268,8.174,8.182,350000.0
2005-11-29 16:42:00,8.182,8.283,8.168,8.281,500000.0
2005-11-29 16:43:00,8.163,8.292,8.163,8.203,350000.0
2005-11-29 16:44:00,8.275,8.275,8.154,8.158,400000.0
2005-11-29 16:45:00,8.166,8.259,8.166,8.218,400000.0
2005-11-29 16:46:00,8.195,8.249,8.17,8.235,350000.0
2005-11-29 16:47:00,8.187,8.325,8.187,8.203,600000.0
2005-11-29 16:48:00,8.252,8.281,8.15,8.221,500000.0
2005-11-29 16:49:00,8.252,8.279,8.16,8.16,450000.0
2005-11-29 16:50:00,8.208,8.285,8.171,8.213,550000.0
2005-11-29 16:51:00,8.284,8.285,8.163,8.163,400000.0
2005-11-29 16:52:00,8.192,8.287,8.181,8.287,450000.0
2005-11-29 16:53:00,8.212,8.304,8.182,8.22,350000.0
2005-11-29 16:54:00,8.224,8.293,8.175,8.175,450000.0
2005-11-29 16:55:00,8.275,8.308,8.174,8.227,550000.0
2005-11-29 16:56:00,8.233,8.318,8.189,8.2,400000.0
2005-11-29 16:57:00,8.202,8.306,8.198,8.198,350000.0
2005-11-29 16:58:00,8.213,8.323,8.208,8.275,500000.0
2005-11-29 16:59:00,8.233,8.328,8.228,8.236,400000.0
2005-11-29 17:00:00,8.305,8.305,8.174,8.174,350000.0
2005-11-29 17:01:00,8.219,8.294,8.163,8.208,500000.0
2005-11-29 17:02:00,8.211,8.287,8.188,8.236,400000.0
2005-11-29 17:03:00,8.212,8.294,8.171,8.244,500000.0
2005-11-29 17:04:00,8.213,8.314,8.182,8.24,350000.0
2005-11-29 17:05:00,8.309,8.309,8.181,8.266,400000.0
2005-11-29 17:06:00,8.289,8.289,8.168,8.267,350000.0
2005-11-29 17:07:00,8.273,8.309,8.176,8.222,500000.0
2005-11-29 17:08:00,8.153,8.305,8.153,8.229,500000.0
2005-11-29 17:09:00,8.261,8.284,8.157,8.201,350000.0
2005-11-29 17:10:00,8.253,8.288,8.176,8.256,350000.0
2005-11-29 17:11:00,8.292,8.299,8.145,8.166,400000.0
2005-11-29 17:12:00,8.265,8.334,8.231,8.231,400000.0
2005-11-29 17:13:00,8.22,8.329,8.182,8.315,450000.0
2005-11-29 17:14:00,8.238,8.34,8.191,8.3,550000.0
2005-11-29 17:15:00,8.197,8.3,8.162,8.232,350000.0
2005-11-29 17:16:00,8.309,8.32,8.211,8.27,450000.0
2005-11-29 17:18:00,8.244,8.299,8.214,8.299,350000.0
2005-11-29 17:19:00,8.201,8.344,8.201,8.291,450000.0
2005-11-29 17:20:00,8.252,8.312,8.171,8.192,350000.0
2005-11-29 17:21:00,8.221,8.262,8.141,8.171,550000.0
2005-11-29 17:22:00,8.174,8.311,8.174,8.311,250000.0
2005-11-29 17:23:00,8.21,8.298,8.196,8.284,550000.0
2005-11-29 17:24:00,8.295,8.302,8.212,8.222,350000.0
2005-11-29 17:25:00,8.294,8.323,8.213,8.323,400000.0
2005-11-29 17:26:00,8.223,8.342,8.206,8.288,450000.0
2005-11-29 17:27:00,8.289,8.315,8.2,8.28,400000.0
2005-11-29 17:28:00,8.254,8.334,8.202,8.203,550000.0
2005-11-29 17:29:00,8.196,8.299,8.193,8.299,500000.0
2005-11-29 17:31:00,8.276,8.349,8.219,8.286,600000.0
2005-11-29 17:32:00,8.213,8.352,8.213,8.287,400000.0
2005-11-29 17:33:00,8.253,8.278,8.16,8.278,400000.0
2005-11-29 17:34:00,8.294,8.375,8.225,8.335,450000.0
2005-11-29 17:35:00,8.257,8.318,8.197,8.253,500000.0
2005-11-29 17:36:00,8.273,8.308,8.162,8.308,450000.0
2005-11-29 17:37:00,8.265,8.315,8.186,8.267,550000.0
2005-11-29 17:38:00,8.247,8.311,8.222,8.232,400000.0
2005-11-29 17:39:00,8.279,8.29,8.185,8.202,350000.0
2005-11-29 17:40:00,8.199,8.302,8.199,8.295,500000.0
2005-11-29 17:41:00,8.336,8.336,8.205,8.304,350000.0
2005-11-29 17:42:00,8.193,8.32,8.193,8.284,500000.0
2005-11-29 17:43:00,8.329,8.331,8.18,8.207,400000.0
2005-11-29 17:44:00,8.3,8.359,8.227,8.294,450000.0
2005-11-29 17:45:00,8.229,8.342,8.229,8.253,550000.0
2005-11-29 17:46:00,8.187,8.32,8.187,8.32,250000.0
2005-11-29 17:47:00,8.297,8.337,8.214,8.249,400000.0
2005-11-29 17:48:00,8.306,8.315,8.214,8.315,400000.0
2005-11-29 17:49:00,8.268,8.309,8.232,8.292,350000.0
2005-11-29 17:50:00,8.31,8.327,8.222,8.222,550000.0
2005-11-29 17:51:00,8.259,8.357,8.207,8.251,550000.0
2005-11-29 17:52:00,8.292,8.311,8.187,8.2,350000.0
2005-11-29 17:53:00,8.271,8.299,8.232,8.232,500000.0
2005-11-29 17:54:00,8.245,8.328,8.205,8.328,350000.0
2005-11-29 17:55:00,8.222,8.318,8.215,8.284,350000.0
2005-11-29 17:56:00,8.201,8.345,8.201,8.256,400000.0
2005-11-29 17:57:00,8.3,8.317,8.222,8.267,400000.0
2005-11-29 17:58:00,8.271,8.291,8.211,8.255,450000.0
2005-11-29 17:59:00,8.195,8.32,8.195,8.32,350000.0
2005-11-29 18:00:00,8.212,8.322,8.206,8.291,350000.0
2005-11-29 18:01:00,8.287,8.337,8.209,8.265,450000.0
2005-11-29 18:02:00,8.227,8.329,8.225,8.303,500000.0
2005-11-29 18:03:00,8.286,8.31,8.249,8.283,350000.0
2005-11-29 18:04:00,8.329,8.333,8.215,8.266,400000.0
2005-11-29 18:05:00,8.254,8.333,8.166,8.323,550000.0
2005-11-29 18:06:00,8.29,8.336,8.201,8.201,450000.0
2005-11-29 18:07:00,8.34,8.34,8.209,8.33,400000.0
2005-11-29 18:08:00,8.233,8.321,8.232,8.293,350000.0
2005-11-29 18:09:00,8.307,8.355,8.234,8.355,400000.0
2005-11-29 18:10:00,8.234,8.336,8.226,8.268,400000.0
2005-11-29 18:11:00,8.231,8.343,8.204,8.312,450000.0
2005-11-29 18:12:00,8.32,8.336,8.237,8.249,400000.0
2005-11-29 18:13:00,8.285,8.327,8.177,8.327,500000.0
2005-11-29 18:14:00,8.21,8.324,8.21,8.304,400000.0
2005-11-29 18:15:00,8.2,8.289,8.2,8.267,400000.0
2005-11-29 18:16:00,8.203,8.332,8.203,8.207,400000.0
2005-11-29 18:17:00,8.28,8.306,8.223,8.28,350000.0
2005-11-29 18:18:00,8.272,8.341,8.188,8.188,500000.0
2005-11-29 18:19:00,8.285,8.315,8.235,8.288,400000.0
2005-11-29 18:20:00,8.211,8.302,8.158,8.264,400000.0
2005-11-29 18:21:00,8.221,8.284,8.167,8.261,550000.0
2005-11-29 18:22:00,8.186,8.268,8.181,8.202,400000.0
2005-11-29 18:23:00,8.287,8.298,8.194,8.279,400000.0
2005-11-29 18:24:00,8.275,8.277,8.174,8.277,400000.0
2005-11-29 18:25:00,8.21,8.311,8.174,8.197,500000.0
2005-11-29 18:26:00,8.204,8.278,8.178,8.278,550000.0
2005-11-29 18:27:00,8.221,8.31,8.196,8.292,450000.0
2005-11-29 18:28:00,8.234,8.234,8.124,8.232,350000.0
2005-11-29 18:29:00,8.189,8.267,8.153,8.267,350000.0
2005-11-29 18:30:00,8.241,8.279,8.13,8.218,450000.0
2005-11-29 18:31:00,8.235,8.235,8.127,8.204,350000.0
2005-11-29 18:32:00,8.183,8.253,8.133,8.187,450000.0
2005-11-29 18:33:00,8.231,8.287,8.174,8.236,300000.0
2005-11-29 18:34:00,8.318,8.33,8.173,8.274,400000.0
2005-11-29 18:35:00,8.181,8.258,8.181,8.185,350000.0
2005-11-29 18:36:00,8.201,8.279,8.156,8.219,550000.0
2005-11-29 18:37:00,8.171,8.28,8.163,8.204,500000.0
2005-11-29 18:38:00,8.216,8.22,8.106,8.19,450000.0
2005-11-29 18:39:00,8.241,8.269,8.173,8.239,400000.0
2005-11-29 18:40:00,8.237,8.286,8.163,8.207,350000.0
2005-11-29 18:41:00,8.187,8.265,8.181,8.232,500000.0
2005-11-29 18:42:00,8.178,8.237,8.118,8.156,550000.0
2005-11-29 18:43:00,8.198,8.244,8.119,8.244,400000.0
2005-11-29 18:44:00,8.199,8.236,8.117,8.173,500000.0
2005-11-29 18:45:00,8.139,8.258,8.139,8.219,350000.0
2005-11-29 18:46:00,8.144,8.256,8.142,8.256,350000.0
2005-11-29 18:47:00,8.113,8.226,8.108,8.198,400000.0
2005-11-29 18:48:00,8.177,8.253,8.135,8.253,550000.0
2005-11-29 18:49:00,8.248,8.248,8.1,8.215,550000.0
2005-11-29 18:50:00,8.195,8.236,8.133,8.188,400000.0
2005-11-29 18:51:00,8.245,8.276,8.165,8.165,450000.0
2005-11-29 18:52:00,8.205,8.286,8.158,8.275,550000.0
2005-11-29 18:53:00,8.222,8.256,8.178,8.243,450000.0
2005-11-29 18:54:00,8.169,8.283,8.169,8.259,400000.0
2005-11-29 18:55:00,8.157,8.259,8.126,8.208,350000.0
2005-11-29 18:56:00,8.208,8.208,8.208,8.208,50000.0
2005-11-29 18:57:00,8.285,8.285,8.135,8.241,450000.0
2005-11-29 18:58:00,8.273,8.28,8.199,8.256,350000.0
2005-11-29 18:59:00,8.194,8.249,8.194,8.225,450000.0
2005-11-29 19:00:00,8.203,8.283,8.144,8.283,350000.0
2005-11-29 19:01:00,8.182,8.229,8.142,8.213,500000.0
2005-11-29 19:02:00,8.198,8.255,8.142,8.142,400000.0
2005-11-29 19:03:00,8.239,8.239,8.147,8.155,350000.0
2005-11-29 19:04:00,8.223,8.288,8.166,8.288,450000.0
2005-11-29 19:05:00,8.219,8.278,8.147,8.21,350000.0
2005-11-29 19:07:00,8.148,8.3,8.148,8.196,700000.0
2005-11-29 19:08:00,8.28,8.3,8.159,8.196,550000.0
2005-11-29 19:09:00,8.16,8.313,8.16,8.234,750000.0
2005-11-29 19:10:00,8.229,8.26,8.161,8.185,400000.0
2005-11-29 19:11:00,8.283,8.283,8.143,8.269,550000.0
2005-11-29 19:12:00,8.177,8.26,8.139,8.139,650000.0
2005-11-29 19:13:00,8.211,8.297,8.146,8.146,650000.0
2005-11-29 19:14:00,8.235,8.272,8.121,8.272,650000.0
2005-11-29 19:15:00,8.207,8.307,8.161,8.29,700000.0
2005-11-29 19:16:00,8.285,8.285,8.112,8.152,550000.0
2005-11-29 19:17:00,8.236,8.283,8.147,8.283,550000.0
2005-11-29 19:18:00,8.234,8.327,8.192,8.26,550000.0
2005-11-29 19:19:00,8.257,8.286,8.16,8.286,700000.0
2005-11-29 19:20:00,8.241,8.275,8.141,8.264,550000.0
2005-11-29 19:21:00,8.272,8.276,8.196,8.256,500000.0
2005-11-29 19:22:00,8.261,8.304,8.165,8.289,700000.0
2005-11-29 19:23:00,8.248,8.262,8.142,8.156,600000.0
2005-11-29 19:24:00,8.202,8.296,8.161,8.22,450000.0
2005-11-29 19:25:00,8.224,8.247,8.151,8.237,400000.0
2005-11-29 19:26:00,8.144,8.27,8.144,8.21,350000.0
2005-11-29 19:27:00,8.202,8.303,8.172,8.266,500000.0
2005-11-29 19:28:00,8.242,8.261,8.167,8.25,350000.0
2005-11-29 19:29:00,8.176,8.293,8.176,8.218,500000.0
2005-11-29 19:30:00,8.304,8.364,8.211,8.289,650000.0
2005-11-29 19:31:00,8.173,8.269,8.173,8.262,350000.0
2005-11-29 19:32:00,8.277,8.326,8.221,8.238,500000.0
2005-11-29 19:33:00,8.313,8.36,8.205,8.214,450000.0
2005-11-29 19:34:00,8.224,8.304,8.224,8.304,250000.0
2005-11-29 19:35:00,8.228,8.341,8.228,8.237,400000.0
2005-11-29 19:36:00,8.269,8.334,8.218,8.334,500000.0
2005-11-29 19:37:00,8.307,8.337,8.256,8.337,400000.0
2005-11-29 19:38:00,8.316,8.326,8.205,8.212,500000.0
2005-11-29 19:39:00,8.263,8.344,8.236,8.236,400000.0
2005-11-29 19:40:00,8.268,8.338,8.212,8.278,350000.0
2005-11-29 19:41:00,8.298,8.342,8.23,8.284,500000.0
2005-11-29 19:42:00,8.339,8.339,8.212,8.212,350000.0
2005-11-29 19:43:00,8.313,8.331,8.223,8.331,400000.0
2005-11-29 19:44:00,8.256,8.326,8.207,8.207,550000.0
2005-11-29 19:45:00,8.314,8.335,8.217,8.335,450000.0
2005-11-29 19:46:00,8.205,8.36,8.205,8.304,300000.0
2005-11-29 19:47:00,8.32,8.32,8.164,8.309,500000.0
2005-11-29 19:48:00,8.234,8.311,8.168,8.289,550000.0
2005-11-29 19:49:00,8.214,8.322,8.189,8.262,350000.0
2005-11-29 19:50:00,8.302,8.321,8.199,8.318,350000.0
2005-11-29 19:51:00,8.219,8.308,8.188,8.2,350000.0
2005-11-29 19:52:00,8.271,8.332,8.214,8.26,700000.0
2005-11-29 19:53:00,8.314,8.324,8.228,8.307,300000.0
2005-11-29 19:54:00,8.29,8.365,8.213,8.259,350000.0
2005-11-29 19:55:00,8.196,8.303,8.196,8.222,650000.0
2005-11-29 19:56:00,8.254,8.378,8.228,8.273,650000.0
2005-11-29 19:57:00,8.234,8.324,8.181,8.261,600000.0
2005-11-29 19:58:00,8.31,8.335,8.219,8.335,350000.0
2005-11-29 19:59:00,8.285,8.344,8.216,8.284,400000.0
2005-11-29 20:00:00,8.326,8.326,8.233,8.288,350000.0
2005-11-29 20:01:00,8.287,8.31,8.224,8.294,350000.0
2005-11-29 20:02:00,8.29,8.306,8.202,8.209,650000.0
2005-11-29 20:03:00,8.312,8.329,8.237,8.278,350000.0
2005-11-29 20:04:00,8.236,8.34,8.236,8.34,450000.0
2005-11-29 20:05:00,8.335,8.374,8.248,8.358,800000.0
2005-11-29 20:06:00,8.286,8.35,8.229,8.347,350000.0
2005-11-29 20:07:00,8.251,8.316,8.241,8.275,550000.0
2005-11-29 20:08:00,8.226,8.308,8.215,8.308,300000.0
2005-11-29 20:09:00,8.319,8.319,8.165,8.292,550000.0
2005-11-29 20:10:00,8.337,8.337,8.214,8.263,350000.0
2005-11-29 20:11:00,8.343,8.345,8.218,8.22,400000.0
2005-11-29 20:12:00,8.358,8.358,8.244,8.312,350000.0
2005-11-29 20:13:00,8.293,8.343,8.286,8.343,350000.0
2005-11-29 20:14:00,8.303,8.367,8.225,8.286,350000.0
2005-11-29 20:15:00,8.348,8.348,8.248,8.248,500000.0
2005-11-29 20:16:00,8.289,8.374,8.245,8.256,600000.0
2005-11-29 20:17:00,8.309,8.353,8.21,8.238,550000.0
2005-11-29 20:18:00,8.215,8.358,8.215,8.323,550000.0
2005-11-29 20:19:00,8.341,8.341,8.226,8.308,300000.0
2005-11-29 20:20:00,8.228,8.348,8.164,8.214,800000.0
2005-11-29 20:21:00,8.276,8.31,8.187,8.281,400000.0
2005-11-29 20:22:00,8.203,8.269,8.189,8.238,300000.0
2005-11-29 20:23:00,8.291,8.328,8.205,8.326,650000.0
2005-11-29 20:24:00,8.192,8.29,8.192,8.29,500000.0
2005-11-29 20:25:00,8.259,8.278,8.153,8.278,600000.0
2005-11-29 20:26:00,8.19,8.288,8.19,8.273,350000.0
2005-11-29 20:27:00,8.26,8.298,8.19,8.245,750000.0
2005-11-29 20:28:00,8.257,8.294,8.184,8.258,500000.0
2005-11-29 20:29:00,8.258,8.283,8.176,8.265,600000.0
2005-11-29 20:30:00,8.14,8.24,8.14,8.186,600000.0
2005-11-29 20:31:00,8.236,8.275,8.144,8.269,350000.0
2005-11-29 20:32:00,8.261,8.286,8.223,8.285,300000.0
2005-11-29 20:36:00,8.243,8.243,8.143,8.183,200000.0
2005-11-29 20:39:00,8.259,8.259,8.184,8.196,250000.0
2005-11-29 20:40:00,8.253,8.287,8.198,8.287,150000.0
2005-11-29 20:41:00,8.184,8.266,8.184,8.235,350000.0
2005-11-29 20:42:00,8.218,8.301,8.185,8.219,450000.0
2005-11-29 20:45:00,8.273,8.286,8.168,8.273,250000.0
2005-11-29 20:47:00,8.27,8.274,8.187,8.222,300000.0
2005-11-29 20:50:00,8.264,8.281,8.141,8.281,450000.0
2005-11-29 21:00:00,8.225,8.292,8.192,8.22,500000.0
2005-11-29 21:03:00,8.272,8.272,8.192,8.237,400000.0
2005-11-29 21:05:00,8.314,8.314,8.264,8.264,150000.0
2005-11-29 21:06:00,8.311,8.311,8.176,8.3,850000.0
2005-11-29 21:07:00,8.323,8.329,8.239,8.259,350000.0
2005-11-29 21:08:00,8.194,8.283,8.184,8.203,400000.0
2005-11-29 21:09:00,8.245,8.31,8.22,8.236,550000.0
2005-11-29 21:11:00,8.252,8.256,8.149,8.256,400000.0
2005-11-29 21:12:00,8.188,8.338,8.188,8.262,400000.0
2005-11-29 21:13:00,8.201,8.293,8.171,8.293,450000.0
2005-11-29 21:14:00,8.331,8.331,8.217,8.217,450000.0
2005-11-29 21:15:00,8.226,8.304,8.171,8.267,450000.0
2005-11-29 21:16:00,8.255,8.312,8.198,8.213,800000.0
2005-11-29 21:17:00,8.236,8.321,8.197,8.197,350000.0
2005-11-29 21:18:00,8.219,8.309,8.156,8.209,800000.0
2005-11-29 21:19:00,8.315,8.315,8.183,8.263,600000.0
2005-11-29 21:20:00,8.232,8.265,8.135,8.265,350000.0
2005-11-29 21:21:00,8.258,8.264,8.15,8.203,400000.0
2005-11-29 21:22:00,8.223,8.28,8.161,8.164,500000.0
2005-11-29 21:23:00,8.272,8.299,8.188,8.241,500000.0
2005-11-29 21:24:00,8.231,8.258,8.186,8.258,350000.0
2005-11-29 21:25:00,8.316,8.342,8.199,8.259,600000.0
2005-11-29 21:26:00,8.255,8.3,8.175,8.26,400000.0
2005-11-29 21:27:00,8.215,8.289,8.151,8.213,350000.0
2005-11-29 21:28:00,8.161,8.304,8.161,8.23,350000.0
2005-11-29 21:29:00,8.272,8.284,8.156,8.284,350000.0
2005-11-29 21:30:00,8.193,8.341,8.19,8.198,500000.0
2005-11-29 21:31:00,8.258,8.279,8.174,8.261,400000.0
2005-11-29 21:32:00,8.247,8.293,8.167,8.293,750000.0
2005-11-29 21:33:00,8.256,8.27,8.179,8.252,300000.0
2005-11-29 21:34:00,8.219,8.337,8.196,8.196,500000.0
2005-11-29 21:35:00,8.237,8.275,8.196,8.228,550000.0
2005-11-29 21:36:00,8.298,8.31,8.188,8.254,400000.0
2005-11-29 21:37:00,8.186,8.301,8.186,8.301,350000.0
2005-11-29 21:38:00,8.192,8.293,8.171,8.187,450000.0
2005-11-29 21:39:00,8.226,8.299,8.184,8.184,550000.0
2005-11-29 21:40:00,8.184,8.299,8.158,8.222,550000.0
2005-11-29 21:42:00,8.28,8.291,8.169,8.194,450000.0
2005-11-29 21:43:00,8.253,8.3,8.183,8.203,600000.0
2005-11-29 21:44:00,8.303,8.303,8.19,8.286,450000.0
2005-11-29 21:45:00,8.259,8.315,8.211,8.227,500000.0
2005-11-29 21:46:00,8.266,8.296,8.163,8.296,700000.0
2005-11-29 21:47:00,8.241,8.296,8.216,8.216,450000.0
2005-11-29 21:51:00,8.257,8.257,8.157,8.195,200000.0
2005-11-29 21:55:00,8.268,8.268,8.183,8.215,200000.0
2005-11-29 22:00:00,8.274,8.274,8.191,8.224,200000.0
2005-11-29 22:01:00,8.212,8.212,8.206,8.206,100000.0
2005-11-29 22:03:00,8.263,8.263,8.18,8.213,200000.0
2005-11-29 22:05:00,8.253,8.253,8.153,8.193,200000.0
2005-11-29 22:08:00,8.244,8.244,8.145,8.183,200000.0
2005-11-29 22:10:00,8.257,8.283,8.174,8.21,350000.0
2005-11-29 22:11:00,8.291,8.291,8.174,8.191,400000.0
2005-11-29 22:18:00,8.215,8.302,8.173,8.216,500000.0
2005-11-29 22:22:00,8.301,8.301,8.146,8.198,350000.0
2005-11-29 22:23:00,8.174,8.293,8.148,8.293,350000.0
2005-11-29 22:25:00,8.303,8.303,8.174,8.21,250000.0
2005-11-29 22:27:00,8.275,8.275,8.197,8.256,250000.0
2005-11-29 22:40:00,8.301,8.301,8.175,8.255,600000.0
2005-11-29 22:41:00,8.306,8.31,8.193,8.291,450000.0
2005-11-29 22:43:00,8.219,8.219,8.213,8.213,100000.0
2005-11-29 22:48:00,8.159,8.28,8.143,8.192,450000.0
2005-11-29 22:53:00,8.248,8.248,8.184,8.184,200000.0
2005-11-29 22:54:00,8.248,8.263,8.231,8.252,250000.0
2005-11-29 23:04:00,8.287,8.287,8.139,8.218,500000.0
2005-11-29 23:06:00,8.263,8.271,8.195,8.232,300000.0
2005-11-29 23:15:00,8.276,8.276,8.191,8.224,200000.0
2005-11-29 23:18:00,8.184,8.282,8.176,8.282,450000.0
2005-11-29 23:19:00,8.248,8.252,8.178,8.242,350000.0
2005-11-29 23:23:00,8.266,8.266,8.181,8.215,200000.0
2005-11-29 23:25:00,8.257,8.305,8.201,8.279,400000.0
2005-11-29 23:27:00,8.31,8.31,8.211,8.257,400000.0
2005-11-29 23:35:00,8.265,8.265,8.173,8.209,200000.0
2005-11-29 23:37:00,8.262,8.262,8.16,8.199,400000.0
2005-11-29 23:42:00,8.218,8.278,8.218,8.275,400000.0
2005-11-29 23:46:00,8.223,8.223,8.221,8.221,100000.0
2005-11-30 00:00:00,8.3,8.3,8.17,8.23,250000.0
2005-11-30 00:02:00,8.22,8.242,8.192,8.225,250000.0
2005-11-30 00:04:00,8.208,8.272,8.156,8.272,700000.0
2005-11-30 00:05:00,8.229,8.297,8.193,8.252,500000.0
2005-11-30 00:06:00,8.308,8.357,8.219,8.286,700000.0
2005-11-30 00:09:00,8.231,8.261,8.181,8.261,200000.0
2005-11-30 00:11:00,8.256,8.311,8.249,8.254,400000.0
2005-11-30 00:12:00,8.248,8.296,8.178,8.178,300000.0
2005-11-30 00:14:00,8.203,8.287,8.173,8.178,350000.0
2005-11-30 00:17:00,8.206,8.299,8.172,8.294,300000.0
2005-11-30 00:19:00,8.247,8.247,8.147,8.185,200000.0
2005-11-30 00:21:00,8.231,8.233,8.231,8.233,100000.0
2005-11-30 00:23:00,8.171,8.241,8.155,8.237,250000.0
2005-11-30 00:24:00,8.256,8.256,8.148,8.169,300000.0
2005-11-30 00:27:00,8.266,8.266,8.182,8.215,200000.0
2005-11-30 00:32:00,8.256,8.26,8.15,8.15,350000.0
2005-11-30 00:39:00,8.269,8.269,8.201,8.254,400000.0
2005-11-30 00:41:00,8.296,8.296,8.162,8.163,500000.0
2005-11-30 00:51:00,8.255,8.255,8.151,8.187,200000.0
2005-11-30 00:55:00,8.255,8.255,8.176,8.211,200000.0
2005-11-30 01:00:00,8.298,8.304,8.177,8.182,650000.0
2005-11-30 01:04:00,8.255,8.255,8.155,8.195,200000.0
2005-11-30 01:06:00,8.267,8.267,8.183,8.215,200000.0
2005-11-30 01:08:00,8.236,8.236,8.228,8.228,100000.0
2005-11-30 01:09:00,8.217,8.247,8.217,8.247,200000.0
2005-11-30 01:12:00,8.257,8.257,8.171,8.205,200000.0
2005-11-30 01:13:00,8.241,8.261,8.174,8.176,350000.0
2005-11-30 01:14:00,8.183,8.273,8.183,8.244,300000.0
2005-11-30 01:19:00,8.224,8.224,8.124,8.163,200000.0
2005-11-30 01:22:00,8.225,8.225,8.133,8.169,200000.0
2005-11-30 01:23:00,8.212,8.212,8.142,8.179,150000.0
2005-11-30 01:24:00,8.165,8.249,8.165,8.226,300000.0
2005-11-30 01:26:00,8.237,8.237,8.158,8.192,200000.0
2005-11-30 01:29:00,8.223,8.223,8.221,8.221,100000.0
2005-11-30 01:35:00,8.257,8.281,8.195,8.256,550000.0
2005-11-30 01:36:00,8.256,8.266,8.194,8.266,150000.0
2005-11-30 01:37:00,8.217,8.24,8.176,8.176,150000.0
2005-11-30 01:38:00,8.172,8.226,8.169,8.169,150000.0
2005-11-30 01:40:00,8.281,8.281,8.177,8.241,250000.0
2005-11-30 01:43:00,8.233,8.233,8.129,8.165,200000.0
2005-11-30 01:44:00,8.222,8.222,8.163,8.163,100000.0
2005-11-30 01:45:00,8.175,8.265,8.175,8.239,300000.0
2005-11-30 01:47:00,8.245,8.245,8.16,8.194,200000.0
2005-11-30 01:58:00,8.233,8.233,8.133,8.173,200000.0
2005-11-30 02:00:00,8.246,8.246,8.161,8.195,200000.0
2005-11-30 02:02:00,8.174,8.248,8.174,8.22,300000.0
2005-11-30 02:06:00,8.118,8.254,8.118,8.178,400000.0
2005-11-30 02:08:00,8.245,8.261,8.156,8.261,500000.0
2005-11-30 02:09:00,8.3,8.3,8.178,8.282,350000.0
2005-11-30 02:12:00,8.163,8.177,8.135,8.135,150000.0
2005-11-30 02:13:00,8.236,8.238,8.196,8.238,300000.0
2005-11-30 02:14:00,8.181,8.264,8.161,8.24,450000.0
2005-11-30 02:15:00,8.181,8.276,8.159,8.26,600000.0
2005-11-30 02:17:00,8.207,8.238,8.139,8.238,150000.0
2005-11-30 02:22:00,8.228,8.228,8.129,8.171,250000.0
2005-11-30 02:24:00,8.21,8.21,8.204,8.204,100000.0
2005-11-30 02:26:00,8.13,8.229,8.124,8.206,400000.0
2005-11-30 02:27:00,8.16,8.25,8.15,8.179,400000.0
2005-11-30 02:28:00,8.138,8.263,8.138,8.244,350000.0
2005-11-30 02:29:00,8.138,8.236,8.138,8.146,200000.0
2005-11-30 02:30:00,8.117,8.226,8.117,8.226,100000.0
2005-11-30 02:31:00,8.123,8.206,8.093,8.206,250000.0
2005-11-30 02:32:00,8.25,8.25,8.142,8.144,150000.0
2005-11-30 02:33:00,8.121,8.198,8.114,8.184,250000.0
2005-11-30 02:35:00,8.181,8.216,8.123,8.163,350000.0
2005-11-30 02:38:00,8.172,8.21,8.172,8.205,150000.0
2005-11-30 02:41:00,8.184,8.21,8.086,8.104,350000.0
2005-11-30 02:44:00,8.201,8.227,8.13,8.163,300000.0
2005-11-30 02:48:00,8.202,8.202,8.093,8.133,300000.0
2005-11-30 02:49:00,8.217,8.217,8.211,8.211,100000.0
2005-11-30 02:51:00,8.178,8.255,8.116,8.178,450000.0
2005-11-30 02:52:00,8.259,8.259,8.109,8.254,300000.0
2005-11-30 02:53:00,8.238,8.238,8.215,8.223,150000.0
2005-11-30 03:00:00,8.149,8.251,8.149,8.151,350000.0
2005-11-30 03:02:00,8.251,8.251,8.11,8.152,350000.0
2005-11-30 03:03:00,8.188,8.226,8.114,8.196,200000.0
2005-11-30 03:04:00,8.175,8.211,8.068,8.133,650000.0
2005-11-30 03:05:00,8.188,8.224,8.099,8.219,250000.0
2005-11-30 03:07:00,8.194,8.194,8.115,8.151,200000.0
2005-11-30 03:16:00,8.221,8.221,8.123,8.141,350000.0
2005-11-30 03:17:00,8.149,8.228,8.149,8.195,350000.0
2005-11-30 03:20:00,8.235,8.273,8.118,8.118,900000.0
2005-11-30 03:21:00,8.19,8.241,8.112,8.112,350000.0
2005-11-30 03:22:00,8.237,8.254,8.097,8.153,500000.0
2005-11-30 03:23:00,8.205,8.225,8.187,8.202,250000.0
2005-11-30 03:26:00,8.213,8.224,8.124,8.206,300000.0
2005-11-30 03:27:00,8.119,8.22,8.096,8.119,800000.0
2005-11-30 03:28:00,8.16,8.202,8.112,8.112,350000.0
2005-11-30 03:30:00,8.191,8.191,8.093,8.094,250000.0
2005-11-30 03:31:00,8.137,8.239,8.134,8.194,350000.0
2005-11-30 03:33:00,8.205,8.227,8.127,8.171,350000.0
2005-11-30 03:36:00,8.23,8.231,8.131,8.231,350000.0
2005-11-30 03:38:00,8.153,8.227,8.121,8.203,650000.0
2005-11-30 03:39:00,8.176,8.176,8.091,8.109,350000.0
2005-11-30 03:41:00,8.108,8.279,8.108,8.143,450000.0
2005-11-30 03:42:00,8.123,8.239,8.113,8.204,550000.0
2005-11-30 03:45:00,8.166,8.195,8.141,8.183,300000.0
2005-11-30 03:46:00,8.196,8.212,8.12,8.171,400000.0
2005-11-30 03:47:00,8.193,8.244,8.118,8.185,250000.0
2005-11-30 03:51:00,8.15,8.173,8.106,8.173,150000.0
2005-11-30 03:54:00,8.197,8.2,8.11,8.2,250000.0
2005-11-30 03:55:00,8.112,8.154,8.112,8.154,150000.0
2005-11-30 03:57:00,8.135,8.205,8.075,8.205,350000.0
2005-11-30 03:58:00,8.18,8.183,8.046,8.175,1000000.0
2005-11-30 03:59:00,8.199,8.206,8.163,8.163,300000.0
2005-11-30 04:00:00,8.116,8.194,8.113,8.113,450000.0
2005-11-30 04:01:00,8.214,8.245,8.119,8.119,550000.0
2005-11-30 04:02:00,8.205,8.205,8.051,8.151,550000.0
2005-11-30 04:03:00,8.206,8.206,8.089,8.193,300000.0
2005-11-30 04:06:00,8.107,8.176,8.054,8.155,500000.0
2005-11-30 04:08:00,8.086,8.193,8.043,8.155,700000.0
2005-11-30 04:10:00,8.164,8.164,8.065,8.103,200000.0
2005-11-30 04:12:00,8.177,8.227,8.094,8.125,400000.0
2005-11-30 04:13:00,8.14,8.216,8.086,8.216,450000.0
2005-11-30 04:15:00,8.153,8.181,8.092,8.181,350000.0
2005-11-30 04:16:00,8.114,8.208,8.097,8.117,350000.0
2005-11-30 04:17:00,8.049,8.16,8.049,8.157,250000.0
2005-11-30 04:28:00,8.179,8.179,8.1,8.133,200000.0
2005-11-30 04:31:00,8.135,8.183,8.091,8.125,400000.0
2005-11-30 04:35:00,8.165,8.165,8.065,8.103,200000.0
2005-11-30 04:37:00,8.19,8.19,8.09,8.09,300000.0
2005-11-30 04:38:00,8.162,8.204,8.121,8.126,300000.0
2005-11-30 04:39:00,8.15,8.201,8.076,8.132,500000.0
2005-11-30 04:42:00,8.174,8.174,8.084,8.103,400000.0
2005-11-30 04:43:00,8.21,8.21,8.127,8.138,450000.0
2005-11-30 04:45:00,8.179,8.179,8.141,8.169,250000.0
2005-11-30 04:46:00,8.197,8.197,8.073,8.123,200000.0
2005-11-30 04:47:00,8.206,8.206,8.096,8.096,150000.0
2005-11-30 04:52:00,8.112,8.175,8.055,8.15,700000.0
2005-11-30 04:53:00,8.075,8.187,8.075,8.17,400000.0
2005-11-30 04:58:00,8.094,8.186,8.094,8.129,150000.0
2005-11-30 05:01:00,8.164,8.164,8.059,8.097,200000.0
2005-11-30 05:05:00,8.146,8.146,8.046,8.085,200000.0
2005-11-30 05:08:00,8.156,8.156,8.071,8.105,200000.0
2005-11-30 05:10:00,8.144,8.15,8.144,8.15,100000.0
2005-11-30 05:12:00,8.096,8.253,8.096,8.108,400000.0
2005-11-30 05:13:00,8.111,8.177,8.111,8.177,100000.0
2005-11-30 05:15:00,8.047,8.145,8.047,8.11,350000.0
2005-11-30 05:16:00,8.161,8.161,8.049,8.105,350000.0
2005-11-30 05:17:00,8.163,8.178,8.094,8.164,350000.0
2005-11-30 05:18:00,8.14,8.204,8.096,8.204,250000.0
2005-11-30 05:19:00,8.093,8.187,8.093,8.098,250000.0
2005-11-30 05:21:00,8.147,8.147,8.147,8.147,100000.0
2005-11-30 05:23:00,8.214,8.214,8.086,8.086,350000.0
2005-11-30 05:24:00,8.172,8.172,8.136,8.136,100000.0
2005-11-30 05:26:00,8.104,8.17,8.069,8.107,450000.0
2005-11-30 05:27:00,8.19,8.19,8.096,8.137,300000.0
2005-11-30 05:29:00,8.15,8.15,8.046,8.084,200000.0
2005-11-30 05:34:00,8.028,8.163,8.028,8.136,750000.0
2005-11-30 05:35:00,8.148,8.184,8.062,8.111,350000.0
2005-11-30 05:36:00,8.154,8.199,8.072,8.087,350000.0
2005-11-30 05:37:00,8.071,8.209,8.071,8.183,600000.0
2005-11-30 05:39:00,8.097,8.194,8.097,8.114,450000.0
2005-11-30 05:40:00,8.144,8.219,8.085,8.124,400000.0
2005-11-30 05:41:00,8.152,8.17,8.039,8.103,350000.0
2005-11-30 05:43:00,8.156,8.187,8.074,8.074,650000.0
2005-11-30 05:44:00,8.206,8.224,8.09,8.09,350000.0
2005-11-30 05:45:00,8.177,8.244,8.094,8.153,550000.0
2005-11-30 05:46:00,8.169,8.221,8.169,8.189,400000.0
2005-11-30 05:47:00,8.137,8.179,8.083,8.083,250000.0
2005-11-30 05:48:00,8.178,8.194,8.136,8.155,300000.0
2005-11-30 05:49:00,8.18,8.19,8.097,8.19,350000.0
2005-11-30 05:50:00,8.186,8.197,8.106,8.197,250000.0
2005-11-30 05:51:00,8.103,8.178,8.035,8.158,800000.0
2005-11-30 05:52:00,8.167,8.194,8.072,8.178,650000.0
2005-11-30 05:53:00,8.104,8.222,8.104,8.16,550000.0
2005-11-30 05:54:00,8.118,8.2,8.102,8.102,450000.0
2005-11-30 05:56:00,8.174,8.187,8.055,8.151,450000.0
2005-11-30 05:57:00,8.128,8.21,8.092,8.19,400000.0
2005-11-30 05:58:00,8.184,8.184,8.11,8.125,350000.0
2005-11-30 05:59:00,8.202,8.202,8.123,8.123,200000.0
2005-11-30 06:00:00,8.129,8.185,8.129,8.159,200000.0
2005-11-30 06:01:00,8.185,8.206,8.087,8.087,500000.0
2005-11-30 06:02:00,8.107,8.107,8.107,8.107,50000.0
2005-11-30 06:03:00,8.153,8.214,8.101,8.214,400000.0
2005-11-30 06:04:00,8.176,8.215,8.087,8.127,450000.0
2005-11-30 06:05:00,8.208,8.223,8.083,8.204,300000.0
2005-11-30 06:06:00,8.177,8.177,8.073,8.073,300000.0
2005-11-30 06:07:00,8.198,8.219,8.11,8.217,250000.0
2005-11-30 06:08:00,8.187,8.187,8.072,8.179,550000.0
2005-11-30 06:09:00,8.185,8.197,8.103,8.178,400000.0
2005-11-30 06:10:00,8.178,8.19,8.148,8.172,300000.0
2005-11-30 06:11:00,8.213,8.213,8.087,8.138,450000.0
2005-11-30 06:12:00,8.212,8.212,8.119,8.139,450000.0
2005-11-30 06:13:00,8.099,8.225,8.099,8.139,550000.0
2005-11-30 06:14:00,8.142,8.218,8.11,8.192,300000.0
2005-11-30 06:15:00,8.125,8.201,8.067,8.15,600000.0
2005-11-30 06:16:00,8.179,8.241,8.124,8.165,500000.0
2005-11-30 06:17:00,8.22,8.22,8.092,8.109,400000.0
2005-11-30 06:19:00,8.18,8.184,8.092,8.176,350000.0
2005-11-30 06:20:00,8.099,8.192,8.071,8.145,700000.0
2005-11-30 06:21:00,8.119,8.216,8.058,8.079,650000.0
2005-11-30 06:22:00,8.1,8.172,8.08,8.153,450000.0
2005-11-30 06:23:00,8.169,8.223,8.123,8.14,650000.0
2005-11-30 06:24:00,8.187,8.187,8.16,8.16,150000.0
2005-11-30 06:27:00,8.195,8.195,8.124,8.182,350000.0
2005-11-30 06:28:00,8.17,8.188,8.073,8.123,350000.0
2005-11-30 06:29:00,8.161,8.184,8.064,8.157,500000.0
2005-11-30 06:30:00,8.223,8.265,8.113,8.113,400000.0
2005-11-30 06:31:00,8.174,8.201,8.05,8.098,1000000.0
2005-11-30 06:33:00,8.086,8.209,8.086,8.16,400000.0
2005-11-30 06:34:00,8.036,8.181,8.036,8.169,300000.0
2005-11-30 06:35:00,8.164,8.216,8.099,8.184,400000.0
2005-11-30 06:36:00,8.108,8.184,8.108,8.184,150000.0
2005-11-30 06:37:00,8.217,8.249,8.1,8.1,650000.0
2005-11-30 06:41:00,8.195,8.195,8.13,8.148,450000.0
2005-11-30 06:42:00,8.161,8.188,8.058,8.153,550000.0
2005-11-30 06:43:00,8.156,8.235,8.081,8.11,300000.0
2005-11-30 06:44:00,8.155,8.179,8.087,8.12,400000.0
2005-11-30 06:45:00,8.203,8.22,8.067,8.101,500000.0
2005-11-30 06:48:00,8.091,8.194,8.091,8.122,350000.0
2005-11-30 06:49:00,8.098,8.163,8.054,8.16,500000.0
2005-11-30 06:52:00,8.174,8.21,8.115,8.186,400000.0
2005-11-30 06:53:00,8.132,8.197,8.093,8.093,300000.0
2005-11-30 06:54:00,8.207,8.207,8.176,8.18,300000.0
2005-11-30 06:56:00,8.134,8.22,8.134,8.192,350000.0
2005-11-30 06:57:00,8.159,8.214,8.092,8.165,450000.0
2005-11-30 06:58:00,8.153,8.163,8.112,8.112,150000.0
2005-11-30 06:59:00,8.216,8.216,8.065,8.167,350000.0
2005-11-30 07:00:00,8.174,8.174,8.157,8.157,150000.0
2005-11-30 07:01:00,8.066,8.243,8.066,8.089,300000.0
2005-11-30 07:02:00,8.228,8.238,8.095,8.179,250000.0
2005-11-30 07:03:00,8.113,8.228,8.095,8.095,550000.0
2005-11-30 07:04:00,8.158,8.201,8.082,8.169,500000.0
2005-11-30 07:09:00,8.104,8.205,8.082,8.205,450000.0
2005-11-30 07:10:00,8.184,8.201,8.112,8.119,550000.0
2005-11-30 07:12:00,8.187,8.231,8.117,8.228,300000.0
2005-11-30 07:13:00,8.137,8.217,8.093,8.217,450000.0
2005-11-30 07:14:00,8.168,8.192,8.143,8.175,450000.0
2005-11-30 07:15:00,8.218,8.218,8.152,8.152,250000.0
2005-11-30 07:17:00,8.12,8.195,8.087,8.195,400000.0
2005-11-30 07:20:00,8.13,8.177,8.087,8.107,550000.0
2005-11-30 07:21:00,8.168,8.19,8.122,8.172,400000.0
2005-11-30 07:23:00,8.147,8.261,8.118,8.194,550000.0
2005-11-30 07:24:00,8.177,8.206,8.068,8.177,450000.0
2005-11-30 07:31:00,8.18,8.19,8.18,8.19,100000.0
2005-11-30 07:32:00,8.147,8.192,8.109,8.141,250000.0
2005-11-30 07:33:00,8.166,8.17,8.058,8.058,350000.0
2005-11-30 07:36:00,8.12,8.205,8.12,8.136,500000.0
2005-11-30 07:40:00,8.124,8.165,8.053,8.165,450000.0
2005-11-30 07:41:00,8.199,8.21,8.084,8.084,250000.0
2005-11-30 07:42:00,8.195,8.216,8.09,8.188,400000.0
2005-11-30 07:43:00,8.122,8.249,8.099,8.194,450000.0
2005-11-30 07:44:00,8.207,8.265,8.139,8.17,300000.0
2005-11-30 07:46:00,8.183,8.253,8.137,8.245,300000.0
2005-11-30 07:47:00,8.192,8.197,8.086,8.188,500000.0
2005-11-30 07:48:00,8.193,8.202,8.121,8.127,400000.0
2005-11-30 07:49:00,8.122,8.21,8.122,8.173,300000.0
2005-11-30 07:50:00,8.178,8.241,8.138,8.241,350000.0
2005-11-30 07:51:00,8.199,8.236,8.125,8.212,850000.0
2005-11-30 07:52:00,8.219,8.233,8.114,8.114,250000.0
2005-11-30 07:53:00,8.112,8.219,8.112,8.216,550000.0
2005-11-30 07:54:00,8.178,8.194,8.102,8.139,350000.0
2005-11-30 07:55:00,8.137,8.218,8.088,8.142,400000.0
2005-11-30 07:58:00,8.18,8.195,8.178,8.179,200000.0
2005-11-30 07:59:00,8.113,8.185,8.041,8.105,400000.0
2005-11-30 08:00:00,8.117,8.237,8.117,8.188,400000.0
2005-11-30 08:02:00,8.099,8.202,8.081,8.135,750000.0
2005-11-30 08:03:00,8.093,8.175,8.093,8.173,450000.0
2005-11-30 08:04:00,8.173,8.173,8.062,8.062,500000.0
2005-11-30 08:07:00,8.207,8.225,8.105,8.198,500000.0
2005-11-30 08:08:00,8.181,8.237,8.103,8.103,650000.0
2005-11-30 08:09:00,8.121,8.184,8.073,8.119,500000.0
2005-11-30 08:10:00,8.208,8.208,8.089,8.193,450000.0
2005-11-30 08:12:00,8.227,8.227,8.113,8.219,400000.0
2005-11-30 08:13:00,8.215,8.231,8.129,8.132,400000.0
2005-11-30 08:14:00,8.115,8.248,8.115,8.134,400000.0
2005-11-30 08:15:00,8.137,8.231,8.102,8.231,500000.0
2005-11-30 08:16:00,8.16,8.247,8.126,8.196,550000.0
2005-11-30 08:17:00,8.215,8.216,8.109,8.201,650000.0
2005-11-30 08:18:00,8.196,8.24,8.113,8.175,550000.0
2005-11-30 08:19:00,8.114,8.202,8.114,8.161,250000.0
2005-11-30 08:20:00,8.239,8.239,8.078,8.163,550000.0
2005-11-30 08:21:00,8.111,8.233,8.096,8.126,550000.0
2005-11-30 08:22:00,8.102,8.197,8.091,8.107,350000.0
2005-11-30 08:23:00,8.109,8.231,8.109,8.231,450000.0
2005-11-30 08:24:00,8.235,8.235,8.102,8.143,550000.0
2005-11-30 08:25:00,8.115,8.232,8.115,8.212,350000.0
2005-11-30 08:26:00,8.203,8.203,8.087,8.199,500000.0
2005-11-30 08:27:00,8.135,8.194,8.132,8.194,250000.0
2005-11-30 08:28:00,8.21,8.231,8.124,8.194,450000.0
2005-11-30 08:29:00,8.125,8.201,8.105,8.199,400000.0
2005-11-30 08:30:00,8.196,8.196,8.118,8.174,400000.0
2005-11-30 08:31:00,8.123,8.161,8.102,8.118,400000.0
2005-11-30 08:34:00,8.155,8.224,8.136,8.138,300000.0
2005-11-30 08:36:00,8.181,8.204,8.093,8.129,500000.0
2005-11-30 08:37:00,8.174,8.225,8.124,8.175,250000.0
2005-11-30 08:38:00,8.185,8.207,8.078,8.112,650000.0
2005-11-30 08:39:00,8.151,8.201,8.092,8.092,250000.0
2005-11-30 08:41:00,8.184,8.194,8.121,8.121,350000.0
2005-11-30 08:43:00,8.203,8.203,8.12,8.153,200000.0
2005-11-30 08:46:00,8.232,8.232,8.098,8.195,500000.0
2005-11-30 08:47:00,8.224,8.224,8.106,8.154,550000.0
2005-11-30 08:48:00,8.108,8.183,8.108,8.15,450000.0
2005-11-30 08:49:00,8.216,8.216,8.073,8.155,400000.0
2005-11-30 08:51:00,8.181,8.221,8.111,8.159,350000.0
2005-11-30 08:52:00,8.099,8.193,8.091,8.178,450000.0
2005-11-30 08:53:00,8.194,8.233,8.144,8.215,400000.0
2005-11-30 08:54:00,8.229,8.229,8.127,8.13,350000.0
2005-11-30 08:57:00,8.187,8.213,8.105,8.171,550000.0
2005-11-30 08:59:00,8.225,8.242,8.103,8.187,500000.0
2005-11-30 09:05:00,8.159,8.194,8.065,8.18,400000.0
2005-11-30 09:07:00,8.095,8.21,8.095,8.191,400000.0
2005-11-30 09:08:00,8.086,8.223,8.086,8.223,250000.0
2005-11-30 09:09:00,8.097,8.19,8.082,8.082,450000.0
2005-11-30 09:10:00,8.198,8.209,8.088,8.207,350000.0
2005-11-30 09:11:00,8.205,8.205,8.097,8.139,550000.0
2005-11-30 09:12:00,8.211,8.241,8.067,8.116,550000.0
2005-11-30 09:13:00,8.143,8.229,8.074,8.229,450000.0
2005-11-30 09:16:00,8.141,8.263,8.118,8.145,350000.0
2005-11-30 09:19:00,8.226,8.232,8.121,8.22,450000.0
2005-11-30 09:23:00,8.127,8.256,8.103,8.195,450000.0
2005-11-30 09:24:00,8.083,8.198,8.083,8.134,400000.0
2005-11-30 09:25:00,8.21,8.234,8.131,8.151,350000.0
2005-11-30 09:27:00,8.122,8.185,8.08,8.08,250000.0
2005-11-30 09:28:00,8.114,8.175,8.069,8.175,350000.0
2005-11-30 09:29:00,8.199,8.248,8.13,8.22,400000.0
2005-11-30 09:31:00,8.205,8.205,8.132,8.191,400000.0
2005-11-30 09:34:00,8.213,8.26,8.116,8.138,500000.0
2005-11-30 09:42:00,8.194,8.212,8.109,8.135,400000.0
2005-11-30 09:43:00,8.236,8.244,8.144,8.223,350000.0
2005-11-30 09:44:00,8.16,8.238,8.12,8.152,350000.0
2005-11-30 09:47:00,8.109,8.207,8.109,8.189,300000.0
2005-11-30 09:48:00,8.244,8.244,8.12,8.166,450000.0
2005-11-30 09:49:00,8.157,8.208,8.078,8.133,350000.0
2005-11-30 09:50:00,8.143,8.245,8.101,8.113,500000.0
2005-11-30 09:51:00,8.204,8.204,8.115,8.122,350000.0
2005-11-30 09:52:00,8.22,8.237,8.091,8.195,400000.0
2005-11-30 09:53:00,8.1,8.188,8.084,8.084,400000.0
2005-11-30 09:54:00,8.208,8.224,8.079,8.182,350000.0
2005-11-30 09:55:00,8.183,8.242,8.116,8.144,400000.0
2005-11-30 09:56:00,8.146,8.241,8.132,8.231,400000.0
2005-11-30 09:57:00,8.124,8.219,8.093,8.18,500000.0
2005-11-30 09:58:00,8.081,8.156,8.045,8.136,400000.0
2005-11-30 09:59:00,8.134,8.224,8.086,8.224,450000.0
2005-11-30 10:01:00,8.177,8.242,8.098,8.202,500000.0
2005-11-30 10:03:00,8.175,8.183,8.068,8.102,400000.0
2005-11-30 10:05:00,8.073,8.202,8.071,8.202,400000.0
2005-11-30 10:06:00,8.142,8.222,8.075,8.222,450000.0
2005-11-30 10:07:00,8.135,8.169,8.064,8.1,400000.0
2005-11-30 10:09:00,8.195,8.208,8.066,8.204,450000.0
2005-11-30 10:10:00,8.216,8.261,8.141,8.209,550000.0
2005-11-30 10:11:00,8.201,8.201,8.053,8.067,500000.0
2005-11-30 10:12:00,8.194,8.194,8.073,8.144,350000.0
2005-11-30 10:13:00,8.12,8.179,8.055,8.082,500000.0
2005-11-30 10:14:00,8.091,8.236,8.091,8.091,550000.0
2005-11-30 10:15:00,8.207,8.207,8.087,8.159,350000.0
2005-11-30 10:17:00,8.133,8.151,8.045,8.066,400000.0
2005-11-30 10:18:00,8.031,8.18,8.015,8.18,450000.0
2005-11-30 10:19:00,8.125,8.229,8.082,8.159,400000.0
2005-11-30 10:20:00,8.109,8.167,8.082,8.082,550000.0
2005-11-30 10:22:00,8.049,8.182,8.049,8.116,400000.0
2005-11-30 10:23:00,8.165,8.188,8.029,8.154,450000.0
2005-11-30 10:24:00,8.206,8.282,8.105,8.213,900000.0
2005-11-30 10:25:00,8.066,8.248,8.066,8.179,700000.0
2005-11-30 10:26:00,8.198,8.198,8.083,8.083,350000.0
2005-11-30 10:27:00,8.165,8.198,8.089,8.198,450000.0
2005-11-30 10:29:00,8.186,8.186,8.04,8.159,900000.0
2005-11-30 10:31:00,8.06,8.152,8.06,8.097,350000.0
2005-11-30 10:32:00,8.102,8.187,8.036,8.173,700000.0
2005-11-30 10:33:00,8.21,8.21,8.064,8.157,400000.0
2005-11-30 10:34:00,8.184,8.184,8.047,8.142,500000.0
2005-11-30 10:35:00,8.072,8.17,8.057,8.11,400000.0
2005-11-30 10:36:00,8.108,8.204,8.075,8.094,500000.0
2005-11-30 10:39:00,8.144,8.165,8.032,8.032,650000.0
2005-11-30 10:40:00,8.154,8.161,8.05,8.151,550000.0
2005-11-30 10:42:00,8.124,8.18,8.033,8.149,750000.0
2005-11-30 10:43:00,8.175,8.271,8.12,8.12,400000.0
2005-11-30 10:44:00,8.162,8.197,8.067,8.158,900000.0
2005-11-30 10:45:00,8.135,8.167,8.034,8.117,350000.0
2005-11-30 10:48:00,8.06,8.171,8.001,8.171,450000.0
2005-11-30 10:49:00,8.212,8.231,8.099,8.099,600000.0
2005-11-30 10:51:00,8.166,8.203,8.069,8.181,550000.0
2005-11-30 10:52:00,8.159,8.199,8.054,8.157,950000.0
2005-11-30 10:53:00,8.1,8.22,8.067,8.11,500000.0
2005-11-30 10:54:00,8.168,8.188,8.066,8.161,400000.0
2005-11-30 10:55:00,8.145,8.2,8.067,8.152,800000.0
2005-11-30 10:58:00,8.091,8.199,8.056,8.127,350000.0
2005-11-30 10:59:00,8.152,8.159,8.021,8.021,450000.0
2005-11-30 11:00:00,8.108,8.2,8.059,8.088,350000.0
2005-11-30 11:01:00,8.043,8.177,8.028,8.133,500000.0
2005-11-30 11:05:00,8.063,8.201,8.063,8.09,550000.0
2005-11-30 11:06:00,8.149,8.154,8.032,8.033,350000.0
2005-11-30 11:08:00,8.06,8.174,8.034,8.174,350000.0
2005-11-30 11:09:00,8.171,8.171,8.055,8.146,500000.0
2005-11-30 11:11:00,8.165,8.22,8.084,8.175,350000.0
2005-11-30 11:15:00,8.078,8.197,8.078,8.122,400000.0
2005-11-30 11:17:00,8.195,8.2,8.08,8.2,350000.0
2005-11-30 11:18:00,8.12,8.171,8.12,8.142,350000.0
2005-11-30 11:19:00,8.108,8.224,8.096,8.224,550000.0
2005-11-30 11:20:00,8.156,8.157,8.041,8.088,400000.0
2005-11-30 11:22:00,8.196,8.204,8.058,8.06,400000.0
2005-11-30 11:23:00,8.08,8.211,8.064,8.064,500000.0
2005-11-30 11:25:00,8.088,8.215,8.088,8.094,550000.0
2005-11-30 11:27:00,8.112,8.226,8.112,8.212,500000.0
2005-11-30 11:32:00,8.141,8.172,8.064,8.064,450000.0
2005-11-30 11:33:00,8.046,8.166,8.023,8.114,350000.0
2005-11-30 11:35:00,8.152,8.186,8.047,8.121,450000.0
2005-11-30 11:37:00,8.088,8.188,8.04,8.148,400000.0
2005-11-30 11:38:00,8.152,8.185,8.093,8.166,400000.0
2005-11-30 11:40:00,8.105,8.191,8.078,8.126,400000.0
2005-11-30 11:41:00,8.042,8.128,8.042,8.097,350000.0
2005-11-30 11:42:00,8.041,8.141,8.041,8.136,350000.0
2005-11-30 11:43:00,8.167,8.183,8.073,8.183,350000.0
2005-11-30 11:45:00,8.075,8.181,8.057,8.171,550000.0
2005-11-30 11:46:00,8.141,8.182,8.058,8.082,400000.0
2005-11-30 11:48:00,8.122,8.169,8.059,8.169,400000.0
2005-11-30 11:49:00,8.16,8.19,8.068,8.133,350000.0
2005-11-30 11:50:00,8.132,8.187,8.063,8.187,350000.0
2005-11-30 11:52:00,8.102,8.185,8.05,8.185,450000.0
2005-11-30 11:53:00,8.068,8.196,8.068,8.103,400000.0
2005-11-30 11:54:00,8.197,8.21,8.077,8.157,550000.0
2005-11-30 11:55:00,8.135,8.202,8.087,8.202,350000.0
2005-11-30 11:56:00,8.142,8.204,8.129,8.133,350000.0
2005-11-30 11:57:00,8.197,8.203,8.092,8.167,450000.0
2005-11-30 11:58:00,8.163,8.212,8.081,8.094,350000.0
2005-11-30 11:59:00,8.158,8.181,8.035,8.091,450000.0
2005-11-30 12:00:00,8.136,8.148,8.041,8.041,350000.0
2005-11-30 12:01:00,8.15,8.15,8.033,8.071,500000.0
2005-11-30 12:02:00,8.152,8.214,8.066,8.066,400000.0
2005-11-30 12:04:00,8.113,8.177,8.062,8.062,350000.0
2005-11-30 12:05:00,8.131,8.155,8.017,8.064,350000.0
2005-11-30 12:06:00,8.133,8.16,8.087,8.16,350000.0
2005-11-30 12:07:00,8.193,8.215,8.076,8.135,450000.0
2005-11-30 12:08:00,8.162,8.173,8.053,8.173,450000.0
2005-11-30 12:09:00,8.072,8.164,8.06,8.087,350000.0
2005-11-30 12:13:00,8.117,8.171,8.056,8.136,400000.0
2005-11-30 12:14:00,8.141,8.164,8.006,8.042,550000.0
2005-11-30 12:15:00,8.091,8.177,8.048,8.083,400000.0
2005-11-30 12:19:00,8.101,8.214,8.06,8.075,450000.0
2005-11-30 12:22:00,8.179,8.179,8.066,8.141,400000.0
2005-11-30 12:23:00,8.184,8.195,8.065,8.071,400000.0
2005-11-30 12:24:00,8.169,8.169,8.053,8.135,600000.0
2005-11-30 12:25:00,8.17,8.17,8.06,8.142,450000.0
2005-11-30 12:27:00,8.138,8.179,8.053,8.149,550000.0
2005-11-30 12:28:00,8.151,8.181,8.056,8.106,500000.0
2005-11-30 12:30:00,8.066,8.181,8.053,8.181,450000.0
2005-11-30 12:31:00,8.153,8.153,8.086,8.139,350000.0
2005-11-30 12:32:00,8.076,8.174,8.03,8.097,450000.0
2005-11-30 12:34:00,8.08,8.207,8.073,8.073,450000.0
2005-11-30 12:36:00,8.187,8.187,8.037,8.138,350000.0
2005-11-30 12:38:00,8.167,8.201,8.078,8.138,450000.0
2005-11-30 12:39:00,8.158,8.194,8.051,8.147,450000.0
2005-11-30 12:40:00,8.124,8.193,8.06,8.099,450000.0
2005-11-30 12:41:00,8.127,8.17,8.041,8.17,450000.0
2005-11-30 12:42:00,8.062,8.188,8.06,8.154,550000.0
2005-11-30 12:44:00,8.159,8.213,8.091,8.096,450000.0
2005-11-30 12:45:00,8.115,8.2,8.052,8.098,400000.0
2005-11-30 12:46:00,8.058,8.201,8.058,8.068,500000.0
2005-11-30 12:47:00,8.126,8.22,8.07,8.138,350000.0
2005-11-30 12:48:00,8.099,8.206,8.08,8.185,550000.0
2005-11-30 12:50:00,8.145,8.234,8.105,8.11,400000.0
2005-11-30 12:53:00,8.081,8.184,8.081,8.176,500000.0
2005-11-30 12:54:00,8.203,8.219,8.116,8.157,450000.0
2005-11-30 12:58:00,8.146,8.236,8.108,8.112,400000.0
2005-11-30 12:59:00,8.154,8.191,8.101,8.191,450000.0
2005-11-30 13:00:00,8.17,8.17,8.04,8.096,500000.0
2005-11-30 13:02:00,8.095,8.21,8.095,8.135,400000.0
2005-11-30 13:03:00,8.124,8.189,8.083,8.083,450000.0
2005-11-30 13:04:00,8.159,8.23,8.103,8.112,450000.0
2005-11-30 13:06:00,8.227,8.247,8.092,8.197,450000.0
2005-11-30 13:08:00,8.124,8.247,8.081,8.081,400000.0
2005-11-30 13:09:00,8.222,8.245,8.121,8.124,450000.0
2005-11-30 13:10:00,8.174,8.224,8.102,8.111,500000.0
2005-11-30 13:13:00,8.228,8.228,8.098,8.193,450000.0
2005-11-30 13:15:00,8.143,8.236,8.086,8.178,400000.0
2005-11-30 13:16:00,8.18,8.18,8.078,8.178,350000.0
2005-11-30 13:18:00,8.068,8.206,8.068,8.202,400000.0
2005-11-30 13:21:00,8.098,8.235,8.097,8.097,350000.0
2005-11-30 13:23:00,8.137,8.21,8.1,8.114,350000.0
2005-11-30 13:25:00,8.204,8.23,8.143,8.227,350000.0
2005-11-30 13:26:00,8.134,8.22,8.062,8.125,550000.0
2005-11-30 13:27:00,8.119,8.211,8.119,8.183,500000.0
2005-11-30 13:28:00,8.181,8.233,8.091,8.126,400000.0
2005-11-30 13:29:00,8.211,8.228,8.082,8.186,350000.0
2005-11-30 13:31:00,8.078,8.173,8.078,8.173,450000.0
2005-11-30 13:32:00,8.138,8.223,8.088,8.088,500000.0
2005-11-30 13:33:00,8.122,8.188,8.078,8.118,350000.0
2005-11-30 13:34:00,8.088,8.224,8.065,8.085,350000.0
2005-11-30 13:44:00,8.088,8.175,8.075,8.124,350000.0
2005-11-30 13:46:00,8.138,8.216,8.105,8.144,450000.0
2005-11-30 13:49:00,8.061,8.186,8.061,8.167,350000.0
2005-11-30 13:50:00,8.104,8.155,8.104,8.155,450000.0
2005-11-30 13:53:00,8.095,8.192,8.046,8.115,450000.0
2005-11-30 13:54:00,8.147,8.212,8.102,8.208,400000.0
2005-11-30 13:56:00,8.182,8.182,8.047,8.047,400000.0
2005-11-30 14:01:00,8.16,8.208,8.108,8.195,400000.0
2005-11-30 14:03:00,8.167,8.175,8.1,8.175,350000.0
2005-11-30 14:04:00,8.099,8.224,8.099,8.223,350000.0
2005-11-30 14:05:00,8.223,8.243,8.118,8.192,550000.0
2005-11-30 14:09:00,8.098,8.192,8.092,8.103,550000.0
2005-11-30 14:10:00,8.086,8.208,8.086,8.136,350000.0
2005-11-30 14:13:00,8.162,8.162,8.056,8.087,350000.0
2005-11-30 14:14:00,8.09,8.231,8.085,8.134,500000.0
2005-11-30 14:18:00,8.138,8.203,8.069,8.203,400000.0
2005-11-30 14:20:00,8.11,8.176,8.11,8.115,350000.0
2005-11-30 14:21:00,8.129,8.249,8.105,8.14,450000.0
2005-11-30 14:22:00,8.181,8.2,8.068,8.2,450000.0
2005-11-30 14:30:00,8.117,8.194,8.063,8.063,550000.0
2005-11-30 14:38:00,8.143,8.187,8.106,8.178,400000.0
2005-11-30 14:40:00,8.148,8.193,8.099,8.126,400000.0
2005-11-30 14:43:00,8.179,8.211,8.067,8.211,500000.0
2005-11-30 14:44:00,8.111,8.183,8.096,8.171,450000.0
2005-11-30 14:50:00,8.134,8.27,8.101,8.101,400000.0
2005-11-30 14:54:00,8.095,8.244,8.095,8.126,550000.0
2005-11-30 14:56:00,8.178,8.213,8.08,8.183,550000.0
2005-11-30 14:58:00,8.123,8.188,8.098,8.171,400000.0
2005-11-30 14:59:00,8.156,8.238,8.118,8.225,550000.0
2005-11-30 15:01:00,8.167,8.212,8.068,8.164,450000.0
2005-11-30 15:03:00,8.188,8.229,8.081,8.229,500000.0
2005-11-30 15:04:00,8.149,8.208,8.081,8.109,550000.0
2005-11-30 15:13:00,8.186,8.222,8.1,8.222,400000.0
2005-11-30 15:15:00,8.092,8.212,8.055,8.167,400000.0
2005-11-30 15:17:00,8.179,8.229,8.104,8.175,450000.0
2005-11-30 15:20:00,8.145,8.196,8.099,8.196,400000.0
2005-11-30 15:21:00,8.104,8.204,8.077,8.082,450000.0
2005-11-30 15:22:00,8.174,8.215,8.133,8.176,450000.0
2005-11-30 15:23:00,8.139,8.221,8.139,8.196,400000.0
2005-11-30 15:24:00,8.196,8.243,8.129,8.225,350000.0
2005-11-30 15:25:00,8.232,8.237,8.134,8.197,350000.0
2005-11-30 15:26:00,8.121,8.23,8.121,8.135,550000.0
2005-11-30 15:27:00,8.137,8.242,8.134,8.145,350000.0
2005-11-30 15:28:00,8.13,8.223,8.13,8.178,350000.0
2005-11-30 15:29:00,8.209,8.219,8.07,8.134,450000.0
2005-11-30 15:30:00,8.196,8.219,8.111,8.159,450000.0
2005-11-30 15:31:00,8.17,8.267,8.157,8.157,500000.0
2005-11-30 15:32:00,8.136,8.192,8.087,8.191,450000.0
2005-11-30 15:33:00,8.173,8.173,8.079,8.168,400000.0
2005-11-30 15:34:00,8.099,8.233,8.088,8.088,400000.0
2005-11-30 15:35:00,8.156,8.221,8.129,8.163,400000.0
2005-11-30 15:36:00,8.17,8.211,8.078,8.209,550000.0
2005-11-30 15:37:00,8.133,8.228,8.105,8.185,400000.0
2005-11-30 15:38:00,8.147,8.23,8.117,8.125,450000.0
2005-11-30 15:39:00,8.156,8.244,8.113,8.244,450000.0
2005-11-30 15:40:00,8.129,8.266,8.129,8.143,450000.0
2005-11-30 15:41:00,8.107,8.242,8.107,8.182,400000.0
2005-11-30 15:42:00,8.204,8.204,8.093,8.12,350000.0
2005-11-30 15:43:00,8.143,8.189,8.076,8.077,450000.0
2005-11-30 15:44:00,8.194,8.219,8.117,8.198,350000.0
2005-11-30 15:45:00,8.215,8.228,8.13,8.219,450000.0
2005-11-30 15:46:00,8.134,8.25,8.116,8.129,400000.0
2005-11-30 15:47:00,8.17,8.206,8.05,8.072,550000.0
2005-11-30 15:48:00,8.106,8.171,8.079,8.093,350000.0
2005-11-30 15:49:00,8.151,8.199,8.132,8.199,350000.0
2005-11-30 15:50:00,8.122,8.226,8.101,8.199,550000.0
2005-11-30 15:51:00,8.166,8.217,8.073,8.084,350000.0
2005-11-30 15:52:00,8.065,8.206,8.055,8.07,350000.0
2005-11-30 15:53:00,8.168,8.215,8.103,8.16,500000.0
2005-11-30 15:54:00,8.176,8.196,8.13,8.196,450000.0
2005-11-30 15:55:00,8.069,8.198,8.069,8.176,500000.0
2005-11-30 15:56:00,8.059,8.224,8.059,8.169,450000.0
2005-11-30 15:57:00,8.177,8.236,8.142,8.147,450000.0
2005-11-30 15:58:00,8.123,8.233,8.123,8.233,500000.0
2005-11-30 15:59:00,8.224,8.224,8.113,8.134,450000.0
2005-11-30 16:00:00,8.192,8.211,8.078,8.162,500000.0
2005-11-30 16:01:00,8.199,8.199,8.087,8.087,400000.0
2005-11-30 16:02:00,8.086,8.212,8.082,8.168,550000.0
2005-11-30 16:03:00,8.214,8.217,8.103,8.162,450000.0
2005-11-30 16:04:00,8.069,8.199,8.069,8.165,550000.0
2005-11-30 16:05:00,8.115,8.181,8.115,8.181,100000.0
2005-11-30 16:06:00,8.112,8.21,8.069,8.182,350000.0
2005-11-30 16:07:00,8.118,8.204,8.101,8.102,500000.0
2005-11-30 16:08:00,8.082,8.188,8.082,8.128,550000.0
2005-11-30 16:09:00,8.089,8.208,8.079,8.208,350000.0
2005-11-30 16:10:00,8.189,8.235,8.101,8.209,500000.0
2005-11-30 16:11:00,8.082,8.203,8.056,8.056,500000.0
2005-11-30 16:12:00,8.126,8.176,8.098,8.13,350000.0
2005-11-30 16:13:00,8.118,8.219,8.107,8.219,450000.0
2005-11-30 16:14:00,8.215,8.215,8.081,8.139,500000.0
2005-11-30 16:15:00,8.202,8.203,8.067,8.067,350000.0
2005-11-30 16:16:00,8.147,8.224,8.096,8.193,550000.0
2005-11-30 16:17:00,8.197,8.226,8.101,8.101,350000.0
2005-11-30 16:18:00,8.206,8.223,8.106,8.194,400000.0
2005-11-30 16:19:00,8.144,8.238,8.128,8.128,350000.0
2005-11-30 16:20:00,8.232,8.266,8.134,8.134,550000.0
2005-11-30 16:21:00,8.132,8.207,8.077,8.168,500000.0
2005-11-30 16:22:00,8.188,8.213,8.114,8.159,450000.0
2005-11-30 16:23:00,8.107,8.195,8.089,8.094,400000.0
2005-11-30 16:24:00,8.172,8.22,8.075,8.214,550000.0
2005-11-30 16:25:00,8.196,8.228,8.137,8.219,350000.0
2005-11-30 16:26:00,8.188,8.223,8.085,8.085,550000.0
2005-11-30 16:27:00,8.157,8.183,8.087,8.147,450000.0
2005-11-30 16:28:00,8.176,8.236,8.138,8.162,400000.0
2005-11-30 16:29:00,8.15,8.251,8.15,8.251,300000.0
2005-11-30 16:30:00,8.124,8.214,8.103,8.2,550000.0
2005-11-30 16:31:00,8.159,8.237,8.122,8.168,400000.0
2005-11-30 16:32:00,8.185,8.249,8.146,8.174,400000.0
2005-11-30 16:33:00,8.151,8.262,8.151,8.164,350000.0
2005-11-30 16:34:00,8.167,8.236,8.134,8.236,350000.0
2005-11-30 16:35:00,8.13,8.242,8.079,8.142,500000.0
2005-11-30 16:36:00,8.221,8.231,8.138,8.149,500000.0
2005-11-30 16:37:00,8.229,8.233,8.132,8.147,500000.0
2005-11-30 16:38:00,8.092,8.271,8.092,8.122,450000.0
2005-11-30 16:39:00,8.146,8.226,8.138,8.226,500000.0
2005-11-30 16:40:00,8.134,8.232,8.095,8.192,400000.0
2005-11-30 16:41:00,8.141,8.219,8.141,8.15,350000.0
2005-11-30 16:42:00,8.165,8.267,8.151,8.262,500000.0
2005-11-30 16:43:00,8.138,8.263,8.138,8.194,350000.0
2005-11-30 16:44:00,8.264,8.264,8.118,8.118,400000.0
2005-11-30 16:45:00,8.132,8.213,8.132,8.176,400000.0
2005-11-30 16:46:00,8.178,8.235,8.151,8.216,350000.0
2005-11-30 16:47:00,8.164,8.275,8.14,8.163,600000.0
2005-11-30 16:48:00,8.239,8.271,8.17,8.22,500000.0
2005-11-30 16:49:00,8.206,8.249,8.115,8.115,450000.0
2005-11-30 16:50:00,8.258,8.258,8.149,8.174,300000.0
2005-11-30 16:52:00,8.181,8.313,8.181,8.274,450000.0
2005-11-30 16:53:00,8.172,8.305,8.167,8.194,350000.0
2005-11-30 16:54:00,8.178,8.271,8.144,8.144,450000.0
2005-11-30 16:55:00,8.218,8.257,8.121,8.17,550000.0
2005-11-30 16:56:00,8.153,8.278,8.13,8.149,400000.0
2005-11-30 16:57:00,8.121,8.256,8.121,8.142,500000.0
2005-11-30 16:58:00,8.147,8.253,8.141,8.203,500000.0
2005-11-30 16:59:00,8.155,8.224,8.133,8.138,400000.0
2005-11-30 17:00:00,8.247,8.247,8.127,8.127,350000.0
2005-11-30 17:01:00,8.157,8.229,8.079,8.134,500000.0
2005-11-30 17:02:00,8.165,8.251,8.165,8.198,400000.0
2005-11-30 17:03:00,8.148,8.224,8.106,8.189,500000.0
2005-11-30 17:04:00,8.161,8.26,8.126,8.182,350000.0
2005-11-30 17:05:00,8.254,8.261,8.105,8.203,400000.0
2005-11-30 17:06:00,8.237,8.237,8.092,8.193,350000.0
2005-11-30 17:07:00,8.206,8.236,8.103,8.162,500000.0
2005-11-30 17:08:00,8.108,8.25,8.108,8.164,500000.0
2005-11-30 17:09:00,8.23,8.256,8.132,8.163,400000.0
2005-11-30 17:10:00,8.217,8.26,8.171,8.228,350000.0
2005-11-30 17:11:00,8.258,8.261,8.127,8.14,400000.0
2005-11-30 17:12:00,8.195,8.223,8.123,8.147,400000.0
2005-11-30 17:13:00,8.14,8.246,8.113,8.235,450000.0
2005-11-30 17:14:00,8.179,8.242,8.124,8.218,550000.0
2005-11-30 17:15:00,8.113,8.217,8.078,8.153,350000.0
2005-11-30 17:16:00,8.23,8.23,8.129,8.201,450000.0
2005-11-30 17:17:00,8.212,8.223,8.129,8.223,250000.0
2005-11-30 17:18:00,8.201,8.236,8.143,8.226,350000.0
2005-11-30 17:19:00,8.105,8.199,8.092,8.198,450000.0
2005-11-30 17:20:00,8.192,8.252,8.106,8.126,350000.0
2005-11-30 17:21:00,8.168,8.252,8.142,8.207,550000.0
2005-11-30 17:22:00,8.119,8.23,8.085,8.168,500000.0
2005-11-30 17:23:00,8.115,8.194,8.095,8.193,550000.0
2005-11-30 17:24:00,8.2,8.204,8.1,8.118,350000.0
2005-11-30 17:25:00,8.196,8.228,8.115,8.228,400000.0
2005-11-30 17:26:00,8.122,8.246,8.122,8.188,450000.0
2005-11-30 17:27:00,8.204,8.259,8.134,8.208,400000.0
2005-11-30 17:28:00,8.149,8.234,8.087,8.113,550000.0
2005-11-30 17:29:00,8.114,8.222,8.114,8.215,500000.0
2005-11-30 17:30:00,8.1,8.225,8.1,8.218,450000.0
2005-11-30 17:31:00,8.184,8.253,8.131,8.201,600000.0
2005-11-30 17:32:00,8.126,8.23,8.119,8.184,400000.0
2005-11-30 17:33:00,8.183,8.212,8.098,8.212,400000.0
2005-11-30 17:34:00,8.201,8.231,8.098,8.228,450000.0
2005-11-30 17:35:00,8.17,8.23,8.112,8.172,500000.0
2005-11-30 17:36:00,8.192,8.21,8.073,8.21,450000.0
2005-11-30 17:37:00,8.218,8.218,8.092,8.177,550000.0
2005-11-30 17:39:00,8.202,8.221,8.121,8.14,350000.0
2005-11-30 17:40:00,8.128,8.231,8.128,8.221,500000.0
2005-11-30 17:41:00,8.159,8.277,8.121,8.163,550000.0
2005-11-30 17:42:00,8.106,8.236,8.106,8.193,500000.0
2005-11-30 17:43:00,8.246,8.254,8.105,8.133,400000.0
2005-11-30 17:44:00,8.227,8.256,8.15,8.212,450000.0
2005-11-30 17:45:00,8.15,8.265,8.145,8.174,550000.0
2005-11-30 17:47:00,8.215,8.234,8.113,8.164,400000.0
2005-11-30 17:48:00,8.231,8.239,8.145,8.239,400000.0
2005-11-30 17:49:00,8.19,8.232,8.144,8.202,350000.0
2005-11-30 17:50:00,8.222,8.251,8.137,8.137,550000.0
2005-11-30 17:52:00,8.207,8.251,8.103,8.104,350000.0
2005-11-30 17:54:00,8.151,8.232,8.107,8.232,350000.0
2005-11-30 17:55:00,8.114,8.214,8.114,8.196,350000.0
2005-11-30 17:56:00,8.118,8.241,8.116,8.161,400000.0
2005-11-30 17:57:00,8.21,8.224,8.124,8.176,400000.0
2005-11-30 17:58:00,8.194,8.212,8.125,8.177,450000.0
2005-11-30 17:59:00,8.114,8.224,8.103,8.224,350000.0
2005-11-30 18:00:00,8.116,8.228,8.11,8.2,350000.0
2005-11-30 18:01:00,8.182,8.24,8.096,8.163,450000.0
2005-11-30 18:02:00,8.135,8.229,8.135,8.209,500000.0
2005-11-30 18:03:00,8.178,8.2,8.141,8.179,350000.0
2005-11-30 18:04:00,8.246,8.262,8.123,8.17,400000.0
2005-11-30 18:06:00,8.184,8.239,8.103,8.103,450000.0
2005-11-30 18:07:00,8.152,8.24,8.106,8.24,550000.0
2005-11-30 18:08:00,8.17,8.244,8.113,8.21,550000.0
2005-11-30 18:09:00,8.21,8.232,8.133,8.163,400000.0
2005-11-30 18:10:00,8.137,8.224,8.137,8.163,350000.0
2005-11-30 18:11:00,8.112,8.216,8.078,8.196,450000.0
2005-11-30 18:12:00,8.166,8.195,8.112,8.195,200000.0
2005-11-30 18:13:00,8.258,8.27,8.165,8.258,400000.0
2005-11-30 18:14:00,8.126,8.242,8.126,8.216,400000.0
2005-11-30 18:16:00,8.116,8.242,8.116,8.118,400000.0
2005-11-30 18:17:00,8.19,8.208,8.088,8.14,450000.0
2005-11-30 18:18:00,8.182,8.282,8.115,8.115,500000.0
2005-11-30 18:19:00,8.136,8.209,8.136,8.209,250000.0
2005-11-30 18:20:00,8.134,8.227,8.102,8.196,400000.0
2005-11-30 18:21:00,8.175,8.298,8.158,8.225,550000.0
2005-11-30 18:22:00,8.23,8.251,8.145,8.145,400000.0
2005-11-30 18:23:00,8.249,8.257,8.171,8.249,400000.0
2005-11-30 18:24:00,8.235,8.242,8.144,8.242,400000.0
2005-11-30 18:25:00,8.17,8.253,8.134,8.162,500000.0
2005-11-30 18:26:00,8.173,8.252,8.152,8.244,550000.0
2005-11-30 18:27:00,8.188,8.255,8.097,8.255,400000.0
2005-11-30 18:28:00,8.219,8.24,8.139,8.234,350000.0
2005-11-30 18:29:00,8.168,8.254,8.145,8.254,350000.0
2005-11-30 18:30:00,8.217,8.257,8.136,8.201,450000.0
2005-11-30 18:31:00,8.232,8.263,8.164,8.224,350000.0
2005-11-30 18:32:00,8.179,8.263,8.125,8.172,450000.0
2005-11-30 18:33:00,8.213,8.241,8.139,8.141,300000.0
2005-11-30 18:34:00,8.218,8.254,8.145,8.251,400000.0
2005-11-30 18:35:00,8.173,8.248,8.173,8.188,350000.0
2005-11-30 18:36:00,8.107,8.23,8.107,8.201,550000.0
2005-11-30 18:37:00,8.184,8.302,8.177,8.231,500000.0
2005-11-30 18:38:00,8.223,8.228,8.118,8.188,450000.0
2005-11-30 18:39:00,8.232,8.245,8.143,8.221,400000.0
2005-11-30 18:40:00,8.185,8.247,8.113,8.208,550000.0
2005-11-30 18:41:00,8.162,8.226,8.132,8.195,500000.0
2005-11-30 18:42:00,8.17,8.222,8.109,8.138,550000.0
2005-11-30 18:43:00,8.191,8.243,8.115,8.243,400000.0
2005-11-30 18:44:00,8.206,8.212,8.099,8.166,500000.0
2005-11-30 18:45:00,8.129,8.248,8.129,8.209,350000.0
2005-11-30 18:46:00,8.126,8.244,8.09,8.244,350000.0
2005-11-30 18:47:00,8.123,8.232,8.123,8.214,400000.0
2005-11-30 18:48:00,8.217,8.244,8.101,8.203,450000.0
2005-11-30 18:49:00,8.133,8.237,8.133,8.237,500000.0
2005-11-30 18:50:00,8.208,8.247,8.202,8.206,300000.0
2005-11-30 18:51:00,8.191,8.222,8.133,8.147,450000.0
2005-11-30 18:52:00,8.177,8.226,8.082,8.226,550000.0
2005-11-30 18:53:00,8.174,8.227,8.148,8.197,450000.0
2005-11-30 18:56:00,8.091,8.174,8.091,8.156,250000.0
2005-11-30 18:57:00,8.23,8.23,8.094,8.208,700000.0
2005-11-30 18:58:00,8.238,8.27,8.155,8.162,600000.0
2005-11-30 18:59:00,8.179,8.253,8.105,8.208,950000.0
2005-11-30 19:00:00,8.163,8.228,8.091,8.134,800000.0
2005-11-30 19:01:00,8.221,8.257,8.14,8.206,950000.0
2005-11-30 19:02:00,8.218,8.271,8.125,8.125,850000.0
2005-11-30 19:03:00,8.272,8.29,8.165,8.212,950000.0
2005-11-30 19:04:00,8.15,8.262,8.15,8.262,550000.0
2005-11-30 19:05:00,8.231,8.231,8.13,8.167,300000.0
2005-11-30 19:06:00,8.209,8.274,8.131,8.274,700000.0
2005-11-30 19:07:00,8.186,8.246,8.146,8.183,650000.0
2005-11-30 19:08:00,8.228,8.281,8.115,8.24,700000.0
2005-11-30 19:09:00,8.149,8.301,8.112,8.241,900000.0
2005-11-30 19:10:00,8.195,8.292,8.165,8.229,550000.0
2005-11-30 19:11:00,8.146,8.289,8.146,8.15,500000.0
2005-11-30 19:12:00,8.228,8.295,8.184,8.184,700000.0
2005-11-30 19:13:00,8.199,8.293,8.134,8.271,800000.0
2005-11-30 19:14:00,8.239,8.259,8.124,8.233,600000.0
2005-11-30 19:15:00,8.219,8.258,8.165,8.236,700000.0
2005-11-30 19:16:00,8.243,8.243,8.096,8.189,650000.0
2005-11-30 19:17:00,8.201,8.26,8.125,8.125,350000.0
2005-11-30 19:18:00,8.154,8.264,8.152,8.214,550000.0
2005-11-30 19:19:00,8.223,8.239,8.058,8.239,750000.0
2005-11-30 19:20:00,8.15,8.268,8.123,8.143,500000.0
2005-11-30 19:21:00,8.229,8.253,8.102,8.163,650000.0
2005-11-30 19:22:00,8.182,8.215,8.088,8.193,800000.0
2005-11-30 19:23:00,8.207,8.23,8.091,8.23,600000.0
2005-11-30 19:24:00,8.121,8.247,8.072,8.072,550000.0
2005-11-30 19:25:00,8.204,8.204,8.099,8.164,500000.0
2005-11-30 19:26:00,8.104,8.169,8.089,8.169,450000.0
2005-11-30 19:27:00,8.189,8.239,8.132,8.2,450000.0
2005-11-30 19:28:00,8.135,8.161,8.062,8.093,450000.0
2005-11-30 19:29:00,8.215,8.215,8.071,8.071,250000.0
2005-11-30 19:30:00,8.177,8.218,8.049,8.201,900000.0
2005-11-30 19:31:00,8.111,8.209,8.111,8.168,300000.0
2005-11-30 19:32:00,8.13,8.232,8.125,8.145,800000.0
2005-11-30 19:33:00,8.094,8.23,8.091,8.091,550000.0
2005-11-30 19:34:00,8.152,8.218,8.101,8.153,400000.0
2005-11-30 19:35:00,8.145,8.247,8.111,8.209,550000.0
2005-11-30 19:36:00,8.186,8.197,8.117,8.196,400000.0
2005-11-30 19:37:00,8.148,8.273,8.111,8.111,550000.0
2005-11-30 19:38:00,8.226,8.227,8.103,8.204,350000.0
2005-11-30 19:39:00,8.24,8.255,8.104,8.187,550000.0
2005-11-30 19:40:00,8.194,8.216,8.058,8.184,450000.0
2005-11-30 19:41:00,8.145,8.192,8.097,8.117,450000.0
2005-11-30 19:42:00,8.106,8.204,8.083,8.083,400000.0
2005-11-30 19:43:00,8.196,8.196,8.061,8.112,450000.0
2005-11-30 19:44:00,8.122,8.216,8.087,8.148,500000.0
2005-11-30 19:45:00,8.174,8.213,8.092,8.092,350000.0
2005-11-30 19:46:00,8.203,8.203,8.168,8.203,400000.0
2005-11-30 19:47:00,8.128,8.214,8.062,8.214,300000.0
2005-11-30 19:48:00,8.168,8.207,8.103,8.103,350000.0
2005-11-30 19:49:00,8.111,8.216,8.1,8.207,500000.0
2005-11-30 19:50:00,8.199,8.238,8.103,8.238,400000.0
2005-11-30 19:51:00,8.111,8.194,8.097,8.102,400000.0
2005-11-30 19:52:00,8.19,8.23,8.093,8.15,750000.0
2005-11-30 19:53:00,8.207,8.249,8.129,8.249,650000.0
2005-11-30 19:54:00,8.211,8.241,8.105,8.192,300000.0
2005-11-30 19:55:00,8.098,8.232,8.082,8.133,850000.0
2005-11-30 19:56:00,8.216,8.216,8.074,8.213,500000.0
2005-11-30 19:57:00,8.183,8.268,8.133,8.193,850000.0
2005-11-30 19:58:00,8.196,8.196,8.097,8.167,550000.0
2005-11-30 19:59:00,8.088,8.199,8.088,8.126,400000.0
2005-11-30 20:00:00,8.206,8.302,8.117,8.209,550000.0
2005-11-30 20:01:00,8.2,8.219,8.104,8.109,350000.0
2005-11-30 20:02:00,8.209,8.252,8.135,8.252,650000.0
2005-11-30 20:03:00,8.106,8.243,8.106,8.202,400000.0
2005-11-30 20:04:00,8.2,8.201,8.108,8.155,450000.0
2005-11-30 20:05:00,8.225,8.253,8.115,8.245,850000.0
2005-11-30 20:06:00,8.147,8.219,8.113,8.18,650000.0
2005-11-30 20:07:00,8.095,8.233,8.095,8.188,400000.0
2005-11-30 20:08:00,8.25,8.25,8.162,8.162,400000.0
2005-11-30 20:09:00,8.168,8.256,8.168,8.23,250000.0
2005-11-30 20:11:00,8.235,8.256,8.154,8.154,350000.0
2005-11-30 20:12:00,8.248,8.248,8.191,8.2,350000.0
2005-11-30 20:13:00,8.25,8.25,8.15,8.241,350000.0
2005-11-30 20:14:00,8.154,8.233,8.154,8.2,400000.0
2005-11-30 20:15:00,8.156,8.223,8.12,8.148,500000.0
2005-11-30 20:16:00,8.242,8.244,8.131,8.226,300000.0
2005-11-30 20:17:00,8.153,8.245,8.119,8.24,450000.0
2005-11-30 20:18:00,8.24,8.272,8.129,8.214,450000.0
2005-11-30 20:19:00,8.2,8.23,8.13,8.13,350000.0
2005-11-30 20:20:00,8.186,8.192,8.073,8.087,750000.0
2005-11-30 20:21:00,8.209,8.253,8.115,8.202,550000.0
2005-11-30 20:22:00,8.194,8.248,8.152,8.24,350000.0
2005-11-30 20:23:00,8.247,8.262,8.115,8.262,750000.0
2005-11-30 20:24:00,8.279,8.294,8.158,8.293,300000.0
2005-11-30 20:25:00,8.287,8.363,8.197,8.231,650000.0
2005-11-30 20:26:00,8.277,8.277,8.153,8.276,250000.0
2005-11-30 20:27:00,8.208,8.301,8.208,8.267,500000.0
2005-11-30 20:28:00,8.206,8.31,8.179,8.215,500000.0
2005-11-30 20:29:00,8.261,8.261,8.152,8.152,350000.0
2005-11-30 20:30:00,8.192,8.289,8.166,8.167,650000.0
2005-11-30 20:31:00,8.164,8.277,8.164,8.225,350000.0
2005-11-30 20:32:00,8.239,8.239,8.158,8.17,450000.0
2005-11-30 20:37:00,8.275,8.321,8.186,8.215,350000.0
2005-11-30 20:38:00,8.154,8.237,8.154,8.237,350000.0
2005-11-30 20:39:00,8.297,8.302,8.173,8.203,600000.0
2005-11-30 20:47:00,8.235,8.235,8.135,8.174,200000.0
2005-11-30 20:49:00,8.245,8.245,8.161,8.194,200000.0
2005-11-30 20:53:00,8.294,8.294,8.193,8.267,400000.0
2005-11-30 21:04:00,8.248,8.248,8.138,8.138,250000.0
2005-11-30 21:05:00,8.162,8.284,8.145,8.195,250000.0
2005-11-30 21:07:00,8.247,8.247,8.163,8.195,200000.0
2005-11-30 21:08:00,8.243,8.243,8.185,8.237,200000.0
2005-11-30 21:11:00,8.156,8.241,8.147,8.23,250000.0
2005-11-30 21:17:00,8.235,8.235,8.143,8.179,200000.0
2005-11-30 21:19:00,8.153,8.238,8.128,8.233,350000.0
2005-11-30 21:27:00,8.227,8.279,8.189,8.189,150000.0
2005-11-30 21:31:00,8.251,8.251,8.146,8.185,200000.0
2005-11-30 21:39:00,8.245,8.265,8.152,8.189,250000.0
2005-11-30 21:41:00,8.167,8.242,8.167,8.242,100000.0
2005-11-30 21:42:00,8.236,8.236,8.13,8.228,200000.0
2005-11-30 21:44:00,8.216,8.216,8.117,8.117,150000.0
2005-11-30 21:47:00,8.137,8.248,8.117,8.174,400000.0
2005-11-30 21:51:00,8.236,8.236,8.151,8.185,200000.0
2005-11-30 21:53:00,8.22,8.22,8.116,8.155,200000.0
2005-11-30 21:57:00,8.224,8.224,8.146,8.181,200000.0
2005-11-30 22:00:00,8.246,8.246,8.161,8.195,200000.0
2005-11-30 22:07:00,8.201,8.269,8.201,8.269,100000.0
2005-11-30 22:12:00,8.193,8.205,8.193,8.205,100000.0
2005-11-30 22:13:00,8.207,8.261,8.18,8.249,400000.0
2005-11-30 22:15:00,8.136,8.247,8.136,8.226,450000.0
2005-11-30 22:18:00,8.253,8.259,8.173,8.259,200000.0
2005-11-30 22:19:00,8.252,8.252,8.153,8.205,250000.0
2005-11-30 22:20:00,8.241,8.241,8.221,8.221,100000.0
2005-11-30 22:38:00,8.171,8.243,8.134,8.179,650000.0
2005-11-30 22:39:00,8.254,8.254,8.113,8.172,500000.0
2005-11-30 22:40:00,8.219,8.219,8.108,8.108,500000.0
2005-11-30 22:41:00,8.238,8.238,8.149,8.234,350000.0
2005-11-30 22:43:00,8.209,8.209,8.17,8.17,150000.0
2005-11-30 22:47:00,8.221,8.221,8.133,8.165,250000.0
2005-11-30 22:49:00,8.207,8.207,8.106,8.145,200000.0
2005-11-30 22:53:00,8.217,8.217,8.133,8.165,200000.0
2005-11-30 23:10:00,8.206,8.206,8.106,8.144,200000.0
2005-11-30 23:14:00,8.206,8.221,8.07,8.221,700000.0
2005-11-30 23:21:00,8.191,8.193,8.191,8.193,100000.0
2005-11-30 23:30:00,8.224,8.224,8.14,8.173,200000.0
2005-11-30 23:33:00,8.254,8.254,8.203,8.207,300000.0
2005-11-30 23:35:00,8.224,8.224,8.141,8.173,200000.0
2005-11-30 23:40:00,8.183,8.244,8.151,8.151,300000.0
2005-11-30 23:48:00,8.191,8.191,8.158,8.158,200000.0
2005-12-01 00:00:00,8.25,8.51,8.18,8.5,300000.0
2005-12-01 00:01:00,8.253,8.253,8.213,8.213,300000.0
2005-12-01 00:02:00,8.194,8.213,8.157,8.188,250000.0
2005-12-01 00:03:00,8.205,8.217,8.202,8.206,400000.0
2005-12-01 00:06:00,8.226,8.226,8.142,8.175,200000.0
2005-12-01 00:09:00,8.246,8.246,8.133,8.207,300000.0
2005-12-01 00:11:00,8.19,8.19,8.184,8.184,100000.0
2005-12-01 00:13:00,8.167,8.198,8.108,8.198,250000.0
2005-12-01 00:14:00,8.136,8.223,8.106,8.111,300000.0
2005-12-01 00:15:00,8.188,8.262,8.151,8.176,350000.0
2005-12-01 00:20:00,8.201,8.201,8.096,8.135,200000.0
2005-12-01 00:28:00,8.239,8.239,8.14,8.14,100000.0
2005-12-01 00:30:00,8.172,8.215,8.104,8.15,400000.0
2005-12-01 00:35:00,8.186,8.186,8.085,8.125,200000.0
2005-12-01 00:40:00,8.181,8.181,8.117,8.117,100000.0
2005-12-01 00:42:00,8.157,8.157,8.133,8.133,100000.0
2005-12-01 00:43:00,8.226,8.257,8.146,8.179,400000.0
2005-12-01 00:46:00,8.239,8.239,8.099,8.145,400000.0
2005-12-01 00:53:00,8.204,8.204,8.104,8.143,200000.0
2005-12-01 01:00:00,8.147,8.199,8.086,8.134,600000.0
2005-12-01 01:04:00,8.217,8.217,8.133,8.165,200000.0
2005-12-01 01:06:00,8.213,8.234,8.213,8.234,100000.0
2005-12-01 01:07:00,8.138,8.211,8.138,8.211,150000.0
2005-12-01 01:08:00,8.18,8.231,8.116,8.116,200000.0
2005-12-01 01:09:00,8.177,8.213,8.123,8.213,350000.0
2005-12-01 01:11:00,8.207,8.207,8.106,8.145,200000.0
2005-12-01 01:16:00,8.132,8.21,8.132,8.187,250000.0
2005-12-01 01:18:00,8.152,8.246,8.121,8.121,350000.0
2005-12-01 01:20:00,8.176,8.232,8.128,8.128,250000.0
2005-12-01 01:21:00,8.176,8.211,8.126,8.126,350000.0
2005-12-01 01:22:00,8.092,8.189,8.092,8.139,500000.0
2005-12-01 01:23:00,8.119,8.186,8.107,8.107,250000.0
2005-12-01 01:34:00,8.114,8.228,8.096,8.168,400000.0
2005-12-01 01:35:00,8.109,8.172,8.085,8.172,550000.0
2005-12-01 01:39:00,8.119,8.18,8.107,8.128,450000.0
2005-12-01 01:44:00,8.169,8.189,8.1,8.133,250000.0
2005-12-01 01:45:00,8.203,8.203,8.191,8.191,100000.0
2005-12-01 01:51:00,8.18,8.18,8.075,8.115,200000.0
2005-12-01 01:53:00,8.186,8.186,8.107,8.142,200000.0
2005-12-01 01:58:00,8.206,8.206,8.113,8.202,400000.0
2005-12-01 01:59:00,8.114,8.219,8.114,8.165,350000.0
2005-12-01 02:00:00,8.15,8.239,8.106,8.149,400000.0
2005-12-01 02:01:00,8.221,8.221,8.221,8.221,50000.0
2005-12-01 02:03:00,8.167,8.267,8.141,8.247,400000.0
2005-12-01 02:04:00,8.222,8.222,8.081,8.161,300000.0
2005-12-01 02:05:00,8.165,8.165,8.054,8.055,300000.0
2005-12-01 02:08:00,8.17,8.184,8.09,8.184,350000.0
2005-12-01 02:12:00,8.142,8.171,8.077,8.111,400000.0
2005-12-01 02:13:00,8.077,8.201,8.057,8.164,450000.0
2005-12-01 02:16:00,8.126,8.211,8.097,8.097,400000.0
2005-12-01 02:19:00,8.206,8.21,8.1,8.1,250000.0
2005-12-01 02:22:00,8.223,8.229,8.119,8.142,400000.0
2005-12-01 02:24:00,8.171,8.173,8.171,8.173,100000.0
2005-12-01 02:31:00,8.149,8.203,8.125,8.203,250000.0
2005-12-01 02:33:00,8.109,8.187,8.109,8.165,250000.0
2005-12-01 02:39:00,8.151,8.151,8.077,8.077,100000.0
2005-12-01 02:44:00,8.164,8.164,8.08,8.113,200000.0
2005-12-01 02:50:00,8.175,8.175,8.096,8.131,200000.0
2005-12-01 02:55:00,8.111,8.167,8.111,8.167,150000.0
2005-12-01 02:56:00,8.114,8.171,8.109,8.109,200000.0
2005-12-01 03:00:00,8.165,8.219,8.077,8.101,700000.0
2005-12-01 03:01:00,8.121,8.191,8.085,8.107,400000.0
2005-12-01 03:02:00,8.177,8.225,8.085,8.145,400000.0
2005-12-01 03:03:00,8.217,8.217,8.128,8.165,300000.0
2005-12-01 03:05:00,8.203,8.203,8.093,8.129,300000.0
2005-12-01 03:06:00,8.213,8.213,8.118,8.126,550000.0
2005-12-01 03:08:00,8.241,8.241,8.14,8.169,400000.0
2005-12-01 03:10:00,8.15,8.199,8.137,8.197,450000.0
2005-12-01 03:11:00,8.2,8.234,8.14,8.198,500000.0
2005-12-01 03:13:00,8.192,8.268,8.134,8.257,650000.0
2005-12-01 03:14:00,8.138,8.192,8.107,8.128,400000.0
2005-12-01 03:17:00,8.18,8.244,8.108,8.187,450000.0
2005-12-01 03:18:00,8.239,8.25,8.112,8.218,400000.0
2005-12-01 03:19:00,8.208,8.247,8.108,8.221,1050000.0
2005-12-01 03:22:00,8.195,8.285,8.132,8.183,500000.0
2005-12-01 03:23:00,8.172,8.172,8.109,8.109,350000.0
2005-12-01 03:27:00,8.119,8.217,8.119,8.217,400000.0
2005-12-01 03:29:00,8.142,8.195,8.094,8.129,450000.0
2005-12-01 03:30:00,8.207,8.238,8.066,8.196,500000.0
2005-12-01 03:31:00,8.108,8.23,8.093,8.182,450000.0
2005-12-01 03:33:00,8.204,8.222,8.119,8.168,350000.0
2005-12-01 03:34:00,8.109,8.235,8.109,8.204,250000.0
2005-12-01 03:37:00,8.131,8.243,8.117,8.205,350000.0
2005-12-01 03:39:00,8.213,8.213,8.125,8.125,400000.0
2005-12-01 03:41:00,8.214,8.214,8.131,8.163,200000.0
2005-12-01 03:44:00,8.181,8.271,8.141,8.244,400000.0
2005-12-01 03:45:00,8.181,8.252,8.095,8.193,500000.0
2005-12-01 03:49:00,8.174,8.235,8.094,8.194,650000.0
2005-12-01 03:50:00,8.096,8.235,8.096,8.13,650000.0
2005-12-01 03:52:00,8.134,8.236,8.116,8.236,500000.0
2005-12-01 03:54:00,8.185,8.223,8.097,8.097,450000.0
2005-12-01 04:04:00,8.208,8.242,8.122,8.158,250000.0
2005-12-01 04:10:00,8.228,8.228,8.144,8.175,200000.0
2005-12-01 04:15:00,8.204,8.245,8.142,8.193,500000.0
2005-12-01 04:16:00,8.183,8.24,8.136,8.24,400000.0
2005-12-01 04:22:00,8.214,8.239,8.087,8.134,300000.0
2005-12-01 04:26:00,8.128,8.23,8.082,8.132,350000.0
2005-12-01 04:27:00,8.148,8.197,8.145,8.197,350000.0
2005-12-01 04:29:00,8.235,8.235,8.123,8.13,450000.0
2005-12-01 04:31:00,8.119,8.247,8.119,8.247,550000.0
2005-12-01 04:32:00,8.176,8.233,8.101,8.103,400000.0
2005-12-01 04:33:00,8.114,8.269,8.114,8.156,550000.0
2005-12-01 04:34:00,8.097,8.216,8.089,8.216,350000.0
2005-12-01 04:35:00,8.24,8.243,8.107,8.107,500000.0
2005-12-01 04:36:00,8.224,8.224,8.08,8.189,500000.0
2005-12-01 04:40:00,8.244,8.262,8.159,8.217,650000.0
2005-12-01 04:41:00,8.11,8.224,8.079,8.14,350000.0
2005-12-01 04:42:00,8.186,8.197,8.112,8.174,400000.0
2005-12-01 04:46:00,8.233,8.233,8.121,8.169,200000.0
2005-12-01 05:03:00,8.193,8.193,8.089,8.106,500000.0
2005-12-01 05:04:00,8.121,8.121,8.114,8.114,150000.0
2005-12-01 05:11:00,8.206,8.206,8.126,8.162,200000.0
2005-12-01 05:16:00,8.205,8.205,8.1,8.137,200000.0
2005-12-01 05:24:00,8.195,8.195,8.103,8.139,200000.0
2005-12-01 05:26:00,8.183,8.183,8.082,8.123,200000.0
2005-12-01 05:27:00,8.091,8.206,8.091,8.206,100000.0
2005-12-01 05:31:00,8.199,8.222,8.125,8.222,600000.0
2005-12-01 05:33:00,8.232,8.232,8.11,8.209,450000.0
2005-12-01 05:41:00,8.198,8.221,8.133,8.221,350000.0
2005-12-01 05:42:00,8.12,8.238,8.12,8.139,350000.0
2005-12-01 05:43:00,8.163,8.205,8.1,8.1,350000.0
2005-12-01 05:44:00,8.217,8.254,8.146,8.236,350000.0
2005-12-01 05:45:00,8.128,8.185,8.128,8.158,150000.0
2005-12-01 05:47:00,8.207,8.217,8.13,8.217,300000.0
2005-12-01 05:50:00,8.206,8.305,8.162,8.247,350000.0
2005-12-01 05:51:00,8.181,8.223,8.152,8.173,500000.0
2005-12-01 05:52:00,8.193,8.214,8.09,8.209,450000.0
2005-12-01 05:53:00,8.115,8.229,8.099,8.099,350000.0
2005-12-01 05:54:00,8.138,8.176,8.115,8.138,650000.0
2005-12-01 05:56:00,8.208,8.208,8.108,8.186,450000.0
2005-12-01 05:57:00,8.131,8.209,8.082,8.186,350000.0
2005-12-01 06:01:00,8.118,8.2,8.115,8.2,400000.0
2005-12-01 06:04:00,8.172,8.224,8.078,8.133,400000.0
2005-12-01 06:05:00,8.165,8.219,8.084,8.084,550000.0
2005-12-01 06:06:00,8.147,8.218,8.087,8.087,550000.0
2005-12-01 06:10:00,8.229,8.229,8.093,8.111,450000.0
2005-12-01 06:11:00,8.122,8.225,8.093,8.127,650000.0
2005-12-01 06:12:00,8.229,8.277,8.113,8.237,700000.0
2005-12-01 06:14:00,8.18,8.218,8.109,8.191,350000.0
2005-12-01 06:15:00,8.215,8.215,8.085,8.208,550000.0
2005-12-01 06:16:00,8.227,8.227,8.13,8.188,400000.0
2005-12-01 06:20:00,8.182,8.207,8.114,8.157,600000.0
2005-12-01 06:21:00,8.17,8.249,8.126,8.185,600000.0
2005-12-01 06:22:00,8.145,8.218,8.073,8.08,500000.0
2005-12-01 06:30:00,8.128,8.202,8.128,8.175,400000.0
2005-12-01 06:31:00,8.185,8.209,8.108,8.117,500000.0
2005-12-01 06:32:00,8.077,8.23,8.075,8.207,300000.0
2005-12-01 06:33:00,8.137,8.262,8.137,8.208,400000.0
2005-12-01 06:34:00,8.2,8.236,8.145,8.216,300000.0
2005-12-01 06:36:00,8.195,8.208,8.107,8.2,350000.0
2005-12-01 06:37:00,8.203,8.205,8.065,8.197,550000.0
2005-12-01 06:38:00,8.099,8.175,8.036,8.161,500000.0
2005-12-01 06:40:00,8.118,8.192,8.105,8.105,300000.0
2005-12-01 06:41:00,8.223,8.223,8.184,8.184,300000.0
2005-12-01 06:42:00,8.181,8.186,8.144,8.186,300000.0
2005-12-01 06:43:00,8.18,8.22,8.104,8.184,400000.0
2005-12-01 06:49:00,8.089,8.192,8.083,8.192,350000.0
2005-12-01 06:50:00,8.113,8.26,8.105,8.178,550000.0
2005-12-01 06:51:00,8.099,8.219,8.073,8.073,650000.0
2005-12-01 06:52:00,8.139,8.229,8.092,8.222,900000.0
2005-12-01 06:56:00,8.215,8.215,8.102,8.113,550000.0
2005-12-01 06:57:00,8.133,8.189,8.122,8.173,350000.0
2005-12-01 06:58:00,8.195,8.209,8.087,8.137,600000.0
2005-12-01 06:59:00,8.146,8.219,8.1,8.195,250000.0
2005-12-01 07:02:00,8.194,8.194,8.11,8.143,200000.0
2005-12-01 07:05:00,8.186,8.186,8.086,8.125,200000.0
2005-12-01 07:09:00,8.123,8.21,8.073,8.21,450000.0
2005-12-01 07:13:00,8.149,8.18,8.09,8.092,350000.0
2005-12-01 07:19:00,8.219,8.219,8.061,8.101,600000.0
2005-12-01 07:24:00,8.188,8.188,8.131,8.131,100000.0
2005-12-01 07:34:00,8.222,8.234,8.133,8.204,350000.0
2005-12-01 07:39:00,8.196,8.215,8.115,8.215,350000.0
2005-12-01 07:40:00,8.178,8.204,8.105,8.204,450000.0
2005-12-01 07:45:00,8.201,8.203,8.105,8.119,650000.0
2005-12-01 07:46:00,8.118,8.216,8.118,8.198,250000.0
2005-12-01 07:47:00,8.194,8.2,8.119,8.2,300000.0
2005-12-01 07:49:00,8.117,8.233,8.117,8.192,400000.0
2005-12-01 07:50:00,8.156,8.203,8.099,8.203,550000.0
2005-12-01 07:53:00,8.104,8.201,8.089,8.201,300000.0
2005-12-01 07:54:00,8.226,8.226,8.163,8.163,250000.0
2005-12-01 07:55:00,8.204,8.255,8.144,8.222,350000.0
2005-12-01 07:57:00,8.12,8.157,8.12,8.157,100000.0
2005-12-01 07:58:00,8.211,8.231,8.131,8.205,350000.0
2005-12-01 07:59:00,8.158,8.158,8.142,8.142,100000.0
2005-12-01 08:00:00,8.21,8.235,8.21,8.235,100000.0
2005-12-01 08:01:00,8.135,8.184,8.072,8.072,350000.0
2005-12-01 08:02:00,8.112,8.227,8.098,8.149,750000.0
2005-12-01 08:03:00,8.123,8.204,8.123,8.198,450000.0
2005-12-01 08:04:00,8.148,8.245,8.11,8.194,500000.0
2005-12-01 08:05:00,8.142,8.222,8.105,8.16,550000.0
2005-12-01 08:06:00,8.121,8.193,8.093,8.138,400000.0
2005-12-01 08:07:00,8.22,8.22,8.1,8.208,500000.0
2005-12-01 08:08:00,8.155,8.274,8.145,8.146,650000.0
2005-12-01 08:13:00,8.235,8.25,8.149,8.153,400000.0
2005-12-01 08:14:00,8.13,8.273,8.127,8.127,400000.0
2005-12-01 08:16:00,8.146,8.2,8.136,8.178,250000.0
2005-12-01 08:17:00,8.154,8.268,8.154,8.227,650000.0
2005-12-01 08:18:00,8.21,8.28,8.148,8.197,550000.0
2005-12-01 08:19:00,8.125,8.239,8.117,8.168,450000.0
2005-12-01 08:20:00,8.239,8.239,8.118,8.197,550000.0
2005-12-01 08:21:00,8.133,8.247,8.109,8.155,550000.0
2005-12-01 08:22:00,8.093,8.202,8.093,8.124,350000.0
2005-12-01 08:23:00,8.105,8.214,8.105,8.214,300000.0
2005-12-01 08:25:00,8.093,8.225,8.093,8.211,350000.0
2005-12-01 08:26:00,8.218,8.221,8.119,8.221,500000.0
2005-12-01 08:27:00,8.159,8.204,8.158,8.204,250000.0
2005-12-01 08:28:00,8.21,8.242,8.134,8.207,450000.0
2005-12-01 08:29:00,8.125,8.222,8.096,8.194,400000.0
2005-12-01 08:30:00,8.204,8.217,8.136,8.188,400000.0
2005-12-01 08:31:00,8.131,8.178,8.114,8.144,400000.0
2005-12-01 08:32:00,8.235,8.235,8.183,8.183,100000.0
2005-12-01 08:33:00,8.202,8.247,8.117,8.201,400000.0
2005-12-01 08:40:00,8.185,8.241,8.158,8.206,250000.0
2005-12-01 08:42:00,8.234,8.234,8.099,8.177,450000.0
2005-12-01 08:43:00,8.163,8.236,8.163,8.236,150000.0
2005-12-01 08:44:00,8.163,8.215,8.157,8.214,350000.0
2005-12-01 08:45:00,8.23,8.256,8.171,8.171,350000.0
2005-12-01 08:47:00,8.233,8.255,8.125,8.183,550000.0
2005-12-01 08:48:00,8.133,8.208,8.133,8.159,450000.0
2005-12-01 08:49:00,8.241,8.241,8.137,8.198,400000.0
2005-12-01 08:50:00,8.208,8.24,8.095,8.161,450000.0
2005-12-01 08:51:00,8.181,8.221,8.111,8.157,350000.0
2005-12-01 08:53:00,8.21,8.23,8.147,8.215,400000.0
2005-12-01 08:54:00,8.254,8.257,8.159,8.159,350000.0
2005-12-01 08:56:00,8.168,8.222,8.141,8.2,550000.0
2005-12-01 08:58:00,8.236,8.236,8.109,8.17,200000.0
2005-12-01 08:59:00,8.257,8.285,8.144,8.212,500000.0
2005-12-01 09:00:00,8.187,8.243,8.104,8.114,550000.0
2005-12-01 09:01:00,8.119,8.213,8.119,8.134,350000.0
2005-12-01 09:03:00,8.161,8.262,8.137,8.137,300000.0
2005-12-01 09:07:00,8.134,8.261,8.134,8.224,400000.0
2005-12-01 09:08:00,8.234,8.234,8.175,8.175,100000.0
2005-12-01 09:10:00,8.218,8.228,8.107,8.227,350000.0
2005-12-01 09:12:00,8.225,8.246,8.1,8.129,550000.0
2005-12-01 09:13:00,8.143,8.216,8.088,8.216,450000.0
2005-12-01 09:14:00,8.209,8.241,8.151,8.151,500000.0
2005-12-01 09:15:00,8.158,8.23,8.128,8.198,350000.0
2005-12-01 09:16:00,8.146,8.229,8.1,8.132,350000.0
2005-12-01 09:19:00,8.24,8.243,8.139,8.239,450000.0
2005-12-01 09:22:00,8.223,8.23,8.132,8.23,400000.0
2005-12-01 09:23:00,8.152,8.266,8.098,8.21,450000.0
2005-12-01 09:24:00,8.103,8.209,8.103,8.162,400000.0
2005-12-01 09:25:00,8.235,8.245,8.144,8.157,350000.0
2005-12-01 09:30:00,8.12,8.225,8.049,8.225,400000.0
2005-12-01 09:31:00,8.197,8.197,8.109,8.18,400000.0
2005-12-01 09:32:00,8.19,8.236,8.15,8.236,250000.0
2005-12-01 09:33:00,8.191,8.236,8.079,8.236,450000.0
2005-12-01 09:36:00,8.168,8.258,8.115,8.115,500000.0
2005-12-01 09:41:00,8.184,8.247,8.096,8.108,550000.0
2005-12-01 09:42:00,8.203,8.231,8.125,8.138,450000.0
2005-12-01 09:43:00,8.224,8.224,8.106,8.142,350000.0
2005-12-01 09:45:00,8.243,8.274,8.121,8.262,650000.0
2005-12-01 09:47:00,8.123,8.202,8.109,8.194,300000.0
2005-12-01 09:48:00,8.238,8.238,8.105,8.146,450000.0
2005-12-01 09:51:00,8.207,8.207,8.119,8.139,350000.0
2005-12-01 09:53:00,8.087,8.196,8.087,8.097,400000.0
2005-12-01 09:55:00,8.202,8.246,8.138,8.144,400000.0
2005-12-01 09:57:00,8.137,8.228,8.128,8.215,500000.0
2005-12-01 09:58:00,8.113,8.221,8.082,8.178,400000.0
2005-12-01 09:59:00,8.142,8.229,8.083,8.229,450000.0
2005-12-01 10:01:00,8.171,8.207,8.076,8.164,500000.0
2005-12-01 10:03:00,8.168,8.193,8.08,8.107,400000.0
2005-12-01 10:04:00,8.19,8.237,8.137,8.153,400000.0
2005-12-01 10:06:00,8.156,8.221,8.094,8.221,450000.0
2005-12-01 10:07:00,8.172,8.182,8.079,8.122,400000.0
2005-12-01 10:08:00,8.228,8.228,8.082,8.218,300000.0
2005-12-01 10:09:00,8.245,8.247,8.109,8.222,450000.0
2005-12-01 10:10:00,8.208,8.24,8.123,8.223,550000.0
2005-12-01 10:11:00,8.227,8.247,8.109,8.109,500000.0
2005-12-01 10:12:00,8.216,8.216,8.1,8.169,350000.0
2005-12-01 10:13:00,8.155,8.233,8.113,8.131,500000.0
2005-12-01 10:14:00,8.204,8.231,8.113,8.221,350000.0
2005-12-01 10:17:00,8.175,8.21,8.131,8.131,400000.0
2005-12-01 10:19:00,8.157,8.278,8.131,8.205,400000.0
2005-12-01 10:23:00,8.197,8.222,8.083,8.181,450000.0
2005-12-01 10:24:00,8.228,8.234,8.089,8.234,900000.0
2005-12-01 10:26:00,8.238,8.244,8.135,8.135,350000.0
2005-12-01 10:28:00,8.242,8.242,8.105,8.134,350000.0
2005-12-01 10:29:00,8.245,8.245,8.102,8.202,900000.0
2005-12-01 10:32:00,8.155,8.2,8.077,8.2,700000.0
2005-12-01 10:33:00,8.209,8.227,8.108,8.193,400000.0
2005-12-01 10:36:00,8.135,8.273,8.112,8.129,500000.0
2005-12-01 10:40:00,8.197,8.229,8.101,8.228,550000.0
2005-12-01 10:41:00,8.185,8.185,8.069,8.082,350000.0
2005-12-01 10:42:00,8.19,8.27,8.113,8.191,750000.0
2005-12-01 10:43:00,8.177,8.227,8.088,8.113,400000.0
2005-12-01 10:44:00,8.179,8.214,8.07,8.189,900000.0
2005-12-01 10:45:00,8.195,8.234,8.121,8.191,350000.0
2005-12-01 10:46:00,8.205,8.251,8.139,8.242,400000.0
2005-12-01 10:47:00,8.202,8.239,8.105,8.105,350000.0
2005-12-01 10:51:00,8.218,8.276,8.141,8.242,550000.0
2005-12-01 10:52:00,8.205,8.247,8.093,8.204,950000.0
2005-12-01 10:55:00,8.201,8.24,8.104,8.196,800000.0
2005-12-01 10:56:00,8.185,8.271,8.111,8.24,400000.0
2005-12-01 10:57:00,8.195,8.24,8.135,8.21,450000.0
2005-12-01 10:58:00,8.13,8.25,8.113,8.166,350000.0
2005-12-01 10:59:00,8.219,8.243,8.096,8.096,450000.0
2005-12-01 11:00:00,8.159,8.235,8.079,8.107,350000.0
2005-12-01 11:01:00,8.073,8.224,8.071,8.173,500000.0
2005-12-01 11:03:00,8.156,8.25,8.119,8.158,550000.0
2005-12-01 11:04:00,8.246,8.246,8.142,8.232,400000.0
2005-12-01 11:05:00,8.093,8.259,8.093,8.119,550000.0
2005-12-01 11:06:00,8.205,8.236,8.112,8.112,350000.0
2005-12-01 11:08:00,8.126,8.232,8.09,8.232,350000.0
2005-12-01 11:12:00,8.224,8.237,8.118,8.188,550000.0
2005-12-01 11:13:00,8.187,8.242,8.09,8.242,500000.0
2005-12-01 11:14:00,8.16,8.255,8.13,8.235,400000.0
2005-12-01 11:15:00,8.113,8.261,8.113,8.169,400000.0
2005-12-01 11:19:00,8.155,8.312,8.155,8.261,550000.0
2005-12-01 11:20:00,8.215,8.262,8.149,8.184,400000.0
2005-12-01 11:21:00,8.235,8.235,8.083,8.194,450000.0
2005-12-01 11:22:00,8.227,8.227,8.062,8.072,400000.0
2005-12-01 11:23:00,8.078,8.213,8.078,8.125,500000.0
2005-12-01 11:24:00,8.173,8.213,8.083,8.181,550000.0
2005-12-01 11:25:00,8.108,8.203,8.085,8.121,550000.0
2005-12-01 11:26:00,8.239,8.271,8.156,8.254,400000.0
2005-12-01 11:27:00,8.106,8.224,8.1,8.224,500000.0
2005-12-01 11:29:00,8.16,8.24,8.133,8.165,500000.0
2005-12-01 11:30:00,8.243,8.251,8.132,8.132,500000.0
2005-12-01 11:31:00,8.23,8.261,8.162,8.219,350000.0
2005-12-01 11:32:00,8.207,8.254,8.142,8.142,450000.0
2005-12-01 11:33:00,8.12,8.242,8.12,8.199,350000.0
2005-12-01 11:34:00,8.159,8.22,8.142,8.206,500000.0
2005-12-01 11:35:00,8.204,8.236,8.088,8.167,450000.0
2005-12-01 11:36:00,8.147,8.251,8.101,8.162,550000.0
2005-12-01 11:38:00,8.201,8.221,8.133,8.213,400000.0
2005-12-01 11:40:00,8.166,8.248,8.127,8.194,400000.0
2005-12-01 11:46:00,8.213,8.273,8.144,8.161,400000.0
2005-12-01 11:49:00,8.207,8.226,8.105,8.175,350000.0
2005-12-01 11:52:00,8.178,8.28,8.141,8.275,450000.0
2005-12-01 11:55:00,8.188,8.252,8.128,8.252,350000.0
2005-12-01 11:56:00,8.204,8.289,8.204,8.205,350000.0
2005-12-01 11:59:00,8.237,8.269,8.126,8.18,450000.0
2005-12-01 12:01:00,8.242,8.242,8.14,8.155,500000.0
2005-12-01 12:10:00,8.208,8.22,8.124,8.173,400000.0
2005-12-01 12:11:00,8.15,8.21,8.118,8.14,300000.0
2005-12-01 12:12:00,8.131,8.276,8.131,8.138,350000.0
2005-12-01 12:13:00,8.21,8.247,8.139,8.207,400000.0
2005-12-01 12:14:00,8.209,8.244,8.088,8.116,550000.0
2005-12-01 12:15:00,8.159,8.227,8.108,8.143,400000.0
2005-12-01 12:18:00,8.188,8.188,8.086,8.098,450000.0
2005-12-01 12:20:00,8.131,8.218,8.05,8.135,500000.0
2005-12-01 12:21:00,8.189,8.233,8.11,8.194,500000.0
2005-12-01 12:25:00,8.223,8.226,8.125,8.212,450000.0
2005-12-01 12:28:00,8.203,8.224,8.104,8.151,500000.0
2005-12-01 12:29:00,8.215,8.29,8.115,8.13,500000.0
2005-12-01 12:31:00,8.214,8.214,8.15,8.201,350000.0
2005-12-01 12:32:00,8.094,8.233,8.094,8.128,300000.0
2005-12-01 12:33:00,8.242,8.242,8.115,8.115,250000.0
2005-12-01 12:34:00,8.109,8.224,8.107,8.107,450000.0
2005-12-01 12:35:00,8.245,8.25,8.128,8.128,350000.0
2005-12-01 12:39:00,8.216,8.256,8.108,8.201,450000.0
2005-12-01 12:40:00,8.182,8.265,8.124,8.173,450000.0
2005-12-01 12:41:00,8.207,8.252,8.13,8.252,450000.0
2005-12-01 12:43:00,8.195,8.249,8.145,8.156,500000.0
2005-12-01 12:44:00,8.212,8.267,8.143,8.145,450000.0
2005-12-01 12:45:00,8.165,8.222,8.101,8.15,400000.0
2005-12-01 12:46:00,8.123,8.286,8.123,8.142,500000.0
2005-12-01 12:47:00,8.177,8.265,8.121,8.181,350000.0
2005-12-01 12:48:00,8.145,8.255,8.094,8.223,550000.0
2005-12-01 12:49:00,8.167,8.289,8.164,8.164,450000.0
2005-12-01 12:51:00,8.138,8.261,8.138,8.251,500000.0
2005-12-01 12:53:00,8.143,8.259,8.143,8.226,500000.0
2005-12-01 12:54:00,8.222,8.247,8.123,8.183,450000.0
2005-12-01 12:55:00,8.171,8.242,8.138,8.242,450000.0
2005-12-01 12:57:00,8.21,8.268,8.133,8.133,400000.0
2005-12-01 13:00:00,8.21,8.21,8.081,8.151,500000.0
2005-12-01 13:01:00,8.11,8.252,8.11,8.189,400000.0
2005-12-01 13:03:00,8.165,8.252,8.111,8.111,450000.0
2005-12-01 13:08:00,8.155,8.259,8.14,8.14,400000.0
2005-12-01 13:10:00,8.198,8.207,8.084,8.129,500000.0
2005-12-01 13:11:00,8.154,8.267,8.154,8.222,400000.0
2005-12-01 13:12:00,8.231,8.238,8.135,8.135,550000.0
2005-12-01 13:13:00,8.259,8.259,8.127,8.223,450000.0
2005-12-01 13:14:00,8.122,8.24,8.122,8.236,350000.0
2005-12-01 13:15:00,8.173,8.251,8.118,8.213,400000.0
2005-12-01 13:16:00,8.217,8.217,8.097,8.207,350000.0
2005-12-01 13:17:00,8.244,8.259,8.151,8.259,450000.0
2005-12-01 13:19:00,8.175,8.255,8.12,8.135,400000.0
2005-12-01 13:20:00,8.139,8.22,8.092,8.17,500000.0
2005-12-01 13:21:00,8.118,8.236,8.112,8.119,350000.0
2005-12-01 13:22:00,8.16,8.249,8.149,8.173,400000.0
2005-12-01 13:23:00,8.177,8.248,8.122,8.139,350000.0
2005-12-01 13:24:00,8.221,8.279,8.154,8.182,450000.0
2005-12-01 13:25:00,8.238,8.265,8.182,8.265,350000.0
2005-12-01 13:26:00,8.167,8.256,8.12,8.185,550000.0
2005-12-01 13:27:00,8.187,8.258,8.179,8.232,500000.0
2005-12-01 13:28:00,8.225,8.282,8.135,8.179,400000.0
2005-12-01 13:29:00,8.256,8.256,8.098,8.211,350000.0
2005-12-01 13:30:00,8.263,8.273,8.162,8.171,450000.0
2005-12-01 13:31:00,8.138,8.239,8.134,8.239,450000.0
2005-12-01 13:32:00,8.164,8.24,8.105,8.105,500000.0
2005-12-01 13:33:00,8.17,8.249,8.145,8.19,350000.0
2005-12-01 13:34:00,8.145,8.286,8.145,8.175,350000.0
2005-12-01 13:36:00,8.219,8.307,8.162,8.255,450000.0
2005-12-01 13:37:00,8.167,8.244,8.165,8.244,350000.0
2005-12-01 13:38:00,8.218,8.296,8.183,8.289,400000.0
2005-12-01 13:39:00,8.237,8.259,8.148,8.225,500000.0
2005-12-01 13:40:00,8.237,8.289,8.167,8.284,350000.0
2005-12-01 13:41:00,8.181,8.286,8.179,8.284,400000.0
2005-12-01 13:42:00,8.28,8.284,8.19,8.25,350000.0
2005-12-01 13:43:00,8.265,8.288,8.142,8.252,500000.0
2005-12-01 13:44:00,8.162,8.285,8.135,8.207,350000.0
2005-12-01 13:45:00,8.152,8.272,8.113,8.252,400000.0
2005-12-01 13:47:00,8.183,8.283,8.183,8.195,350000.0
2005-12-01 13:48:00,8.259,8.295,8.181,8.243,400000.0
2005-12-01 13:49:00,8.146,8.277,8.146,8.232,350000.0
2005-12-01 13:50:00,8.185,8.228,8.161,8.161,450000.0
2005-12-01 13:51:00,8.282,8.284,8.183,8.183,350000.0
2005-12-01 13:52:00,8.302,8.302,8.173,8.274,350000.0
2005-12-01 13:53:00,8.201,8.301,8.169,8.204,450000.0
2005-12-01 13:54:00,8.209,8.296,8.166,8.296,400000.0
2005-12-01 13:55:00,8.261,8.29,8.22,8.247,350000.0
2005-12-01 13:56:00,8.275,8.296,8.146,8.146,400000.0
2005-12-01 13:57:00,8.216,8.288,8.181,8.181,400000.0
2005-12-01 13:58:00,8.175,8.3,8.175,8.3,350000.0
2005-12-01 13:59:00,8.284,8.29,8.195,8.274,450000.0
2005-12-01 14:00:00,8.268,8.286,8.186,8.234,350000.0
2005-12-01 14:01:00,8.256,8.305,8.191,8.305,400000.0
2005-12-01 14:02:00,8.321,8.322,8.205,8.272,350000.0
2005-12-01 14:03:00,8.297,8.303,8.22,8.278,350000.0
2005-12-01 14:05:00,8.267,8.307,8.217,8.307,150000.0
2005-12-01 14:06:00,8.262,8.279,8.159,8.27,350000.0
2005-12-01 14:07:00,8.263,8.303,8.163,8.278,400000.0
2005-12-01 14:08:00,8.237,8.289,8.186,8.256,400000.0
2005-12-01 14:09:00,8.18,8.35,8.18,8.238,550000.0
2005-12-01 14:10:00,8.188,8.293,8.188,8.233,350000.0
2005-12-01 14:11:00,8.262,8.308,8.244,8.302,400000.0
2005-12-01 14:12:00,8.298,8.336,8.276,8.336,450000.0
2005-12-01 14:13:00,8.26,8.26,8.16,8.195,350000.0
2005-12-01 14:14:00,8.202,8.317,8.201,8.235,500000.0
2005-12-01 14:15:00,8.175,8.312,8.139,8.218,500000.0
2005-12-01 14:16:00,8.216,8.365,8.19,8.275,450000.0
2005-12-01 14:17:00,8.278,8.282,8.195,8.232,450000.0
2005-12-01 14:18:00,8.225,8.341,8.225,8.341,400000.0
2005-12-01 14:19:00,8.275,8.299,8.135,8.299,500000.0
2005-12-01 14:21:00,8.223,8.328,8.223,8.274,450000.0
2005-12-01 14:22:00,8.3,8.336,8.199,8.336,450000.0
2005-12-01 14:23:00,8.241,8.324,8.225,8.253,400000.0
2005-12-01 14:24:00,8.316,8.326,8.233,8.317,400000.0
2005-12-01 14:25:00,8.25,8.312,8.235,8.242,350000.0
2005-12-01 14:26:00,8.25,8.331,8.197,8.265,350000.0
2005-12-01 14:27:00,8.268,8.32,8.186,8.32,400000.0
2005-12-01 14:28:00,8.29,8.311,8.211,8.263,400000.0
2005-12-01 14:29:00,8.26,8.312,8.181,8.284,350000.0
2005-12-01 14:30:00,8.263,8.344,8.194,8.194,550000.0
2005-12-01 14:31:00,8.24,8.329,8.217,8.306,400000.0
2005-12-01 14:33:00,8.216,8.329,8.184,8.319,700000.0
2005-12-01 14:35:00,8.298,8.313,8.242,8.242,350000.0
2005-12-01 14:36:00,8.279,8.304,8.194,8.304,400000.0
2005-12-01 14:37:00,8.224,8.316,8.179,8.316,550000.0
2005-12-01 14:38:00,8.271,8.312,8.218,8.288,400000.0
2005-12-01 14:40:00,8.253,8.28,8.17,8.215,400000.0
2005-12-01 14:41:00,8.19,8.28,8.178,8.271,550000.0
2005-12-01 14:42:00,8.189,8.317,8.189,8.295,400000.0
2005-12-01 14:43:00,8.283,8.322,8.172,8.322,500000.0
2005-12-01 14:44:00,8.228,8.297,8.222,8.283,450000.0
2005-12-01 14:46:00,8.276,8.308,8.233,8.234,350000.0
2005-12-01 14:47:00,8.26,8.277,8.132,8.275,350000.0
2005-12-01 14:48:00,8.264,8.281,8.18,8.265,400000.0
2005-12-01 14:49:00,8.309,8.313,8.136,8.136,500000.0
2005-12-01 14:50:00,8.205,8.283,8.166,8.166,400000.0
2005-12-01 14:51:00,8.292,8.31,8.201,8.265,350000.0
2005-12-01 14:52:00,8.296,8.296,8.179,8.211,450000.0
2005-12-01 14:53:00,8.201,8.272,8.168,8.23,400000.0
2005-12-01 14:54:00,8.144,8.279,8.144,8.192,550000.0
2005-12-01 14:55:00,8.26,8.295,8.174,8.174,450000.0
2005-12-01 14:56:00,8.267,8.289,8.163,8.265,550000.0
2005-12-01 14:57:00,8.296,8.32,8.217,8.297,450000.0
2005-12-01 14:58:00,8.22,8.286,8.184,8.247,400000.0
2005-12-01 14:59:00,8.219,8.317,8.181,8.303,550000.0
2005-12-01 15:00:00,8.206,8.334,8.177,8.19,450000.0
2005-12-01 15:01:00,8.24,8.279,8.163,8.259,450000.0
2005-12-01 15:02:00,8.193,8.304,8.173,8.254,450000.0
2005-12-01 15:09:00,8.299,8.339,8.213,8.213,450000.0
2005-12-01 15:10:00,8.17,8.277,8.137,8.213,400000.0
2005-12-01 15:11:00,8.212,8.311,8.177,8.195,500000.0
2005-12-01 15:12:00,8.178,8.287,8.161,8.189,550000.0
2005-12-01 15:15:00,8.169,8.27,8.166,8.228,400000.0
2005-12-01 15:18:00,8.311,8.311,8.188,8.235,400000.0
2005-12-01 15:19:00,8.25,8.309,8.215,8.259,450000.0
2005-12-01 15:20:00,8.211,8.279,8.196,8.279,400000.0
2005-12-01 15:21:00,8.302,8.302,8.189,8.227,250000.0
2005-12-01 15:22:00,8.262,8.323,8.241,8.267,450000.0
2005-12-01 15:23:00,8.212,8.306,8.212,8.273,400000.0
2005-12-01 15:24:00,8.287,8.313,8.217,8.3,350000.0
2005-12-01 15:25:00,8.312,8.316,8.213,8.271,350000.0
2005-12-01 15:26:00,8.218,8.313,8.218,8.223,550000.0
2005-12-01 15:27:00,8.222,8.33,8.208,8.245,350000.0
2005-12-01 15:28:00,8.213,8.327,8.213,8.282,350000.0
2005-12-01 15:29:00,8.329,8.329,8.208,8.294,450000.0
2005-12-01 15:30:00,8.287,8.305,8.193,8.305,450000.0
2005-12-01 15:31:00,8.249,8.344,8.237,8.237,500000.0
2005-12-01 15:32:00,8.248,8.323,8.208,8.304,450000.0
2005-12-01 15:33:00,8.284,8.284,8.186,8.27,400000.0
2005-12-01 15:34:00,8.215,8.344,8.183,8.183,400000.0
2005-12-01 15:35:00,8.24,8.304,8.216,8.251,400000.0
2005-12-01 15:36:00,8.251,8.305,8.169,8.304,550000.0
2005-12-01 15:37:00,8.306,8.346,8.231,8.306,400000.0
2005-12-01 15:38:00,8.263,8.349,8.26,8.26,450000.0
2005-12-01 15:39:00,8.256,8.351,8.21,8.34,350000.0
2005-12-01 15:40:00,8.231,8.375,8.231,8.246,450000.0
2005-12-01 15:41:00,8.203,8.344,8.203,8.315,400000.0
2005-12-01 15:42:00,8.327,8.327,8.221,8.246,350000.0
2005-12-01 15:43:00,8.268,8.318,8.201,8.21,450000.0
2005-12-01 15:44:00,8.325,8.354,8.249,8.338,350000.0
2005-12-01 15:45:00,8.337,8.337,8.221,8.328,450000.0
2005-12-01 15:46:00,8.236,8.333,8.233,8.251,400000.0
2005-12-01 15:47:00,8.312,8.339,8.206,8.21,550000.0
2005-12-01 15:48:00,8.232,8.299,8.207,8.226,350000.0
2005-12-01 15:49:00,8.295,8.345,8.277,8.345,350000.0
2005-12-01 15:50:00,8.243,8.362,8.227,8.322,550000.0
2005-12-01 15:51:00,8.298,8.301,8.173,8.19,350000.0
2005-12-01 15:52:00,8.196,8.351,8.191,8.213,350000.0
2005-12-01 15:53:00,8.307,8.354,8.238,8.303,500000.0
2005-12-01 15:54:00,8.311,8.34,8.259,8.34,450000.0
2005-12-01 15:55:00,8.199,8.323,8.199,8.306,500000.0
2005-12-01 15:56:00,8.21,8.353,8.21,8.275,450000.0
2005-12-01 15:57:00,8.258,8.303,8.229,8.267,450000.0
2005-12-01 15:58:00,8.242,8.351,8.242,8.351,500000.0
2005-12-01 15:59:00,8.333,8.333,8.216,8.255,450000.0
2005-12-01 16:00:00,8.297,8.316,8.175,8.289,500000.0
2005-12-01 16:01:00,8.323,8.328,8.219,8.219,400000.0
2005-12-01 16:02:00,8.218,8.332,8.183,8.278,550000.0
2005-12-01 16:03:00,8.355,8.355,8.235,8.299,450000.0
2005-12-01 16:04:00,8.216,8.336,8.203,8.294,550000.0
2005-12-01 16:05:00,8.21,8.307,8.21,8.244,550000.0
2005-12-01 16:06:00,8.224,8.326,8.185,8.292,350000.0
2005-12-01 16:07:00,8.233,8.318,8.217,8.217,500000.0
2005-12-01 16:08:00,8.201,8.311,8.201,8.235,550000.0
2005-12-01 16:09:00,8.221,8.339,8.217,8.339,350000.0
2005-12-01 16:10:00,8.312,8.346,8.226,8.326,500000.0
2005-12-01 16:11:00,8.2,8.354,8.195,8.195,500000.0
2005-12-01 16:12:00,8.236,8.293,8.201,8.247,350000.0
2005-12-01 16:13:00,8.239,8.322,8.2,8.322,450000.0
2005-12-01 16:14:00,8.318,8.318,8.176,8.227,500000.0
2005-12-01 16:15:00,8.318,8.331,8.197,8.197,350000.0
2005-12-01 16:16:00,8.265,8.337,8.219,8.302,550000.0
2005-12-01 16:17:00,8.302,8.303,8.186,8.186,350000.0
2005-12-01 16:18:00,8.317,8.333,8.209,8.295,400000.0
2005-12-01 16:19:00,8.241,8.319,8.224,8.285,350000.0
2005-12-01 16:20:00,8.298,8.298,8.177,8.19,550000.0
2005-12-01 16:21:00,8.224,8.308,8.175,8.281,500000.0
2005-12-01 16:22:00,8.275,8.276,8.178,8.233,450000.0
2005-12-01 16:23:00,8.206,8.349,8.206,8.224,400000.0
2005-12-01 16:24:00,8.281,8.324,8.2,8.324,550000.0
2005-12-01 16:25:00,8.281,8.316,8.234,8.316,350000.0
2005-12-01 16:26:00,8.277,8.304,8.169,8.169,550000.0
2005-12-01 16:27:00,8.212,8.258,8.189,8.217,350000.0
2005-12-01 16:28:00,8.253,8.289,8.199,8.204,400000.0
2005-12-01 16:29:00,8.14,8.232,8.14,8.2,350000.0
2005-12-01 16:30:00,8.187,8.286,8.169,8.254,550000.0
2005-12-01 16:31:00,8.2,8.303,8.158,8.22,400000.0
2005-12-01 16:32:00,8.251,8.281,8.143,8.281,500000.0
2005-12-01 16:33:00,8.175,8.272,8.173,8.198,350000.0
2005-12-01 16:34:00,8.228,8.296,8.194,8.296,350000.0
2005-12-01 16:35:00,8.207,8.305,8.173,8.199,500000.0
2005-12-01 16:36:00,8.291,8.3,8.209,8.219,500000.0
2005-12-01 16:37:00,8.297,8.297,8.187,8.198,500000.0
2005-12-01 16:38:00,8.13,8.277,8.13,8.141,450000.0
2005-12-01 16:39:00,8.189,8.273,8.184,8.273,500000.0
2005-12-01 16:40:00,8.21,8.294,8.159,8.235,550000.0
2005-12-01 16:41:00,8.188,8.294,8.188,8.218,350000.0
2005-12-01 16:42:00,8.234,8.35,8.22,8.343,500000.0
2005-12-01 16:43:00,8.215,8.339,8.215,8.258,350000.0
2005-12-01 16:44:00,8.333,8.333,8.205,8.205,400000.0
2005-12-01 16:45:00,8.205,8.29,8.205,8.248,400000.0
2005-12-01 16:46:00,8.226,8.292,8.225,8.292,350000.0
2005-12-01 16:47:00,8.243,8.38,8.227,8.247,600000.0
2005-12-01 16:48:00,8.278,8.286,8.177,8.245,500000.0
2005-12-01 16:49:00,8.281,8.312,8.188,8.188,450000.0
2005-12-01 16:50:00,8.29,8.332,8.215,8.23,300000.0
2005-12-01 16:51:00,8.329,8.329,8.196,8.196,400000.0
2005-12-01 16:52:00,8.242,8.344,8.232,8.344,450000.0
2005-12-01 16:53:00,8.257,8.349,8.221,8.255,350000.0
2005-12-01 16:54:00,8.237,8.329,8.199,8.218,450000.0
2005-12-01 16:55:00,8.318,8.349,8.237,8.274,550000.0
2005-12-01 16:56:00,8.264,8.363,8.231,8.247,400000.0
2005-12-01 16:57:00,8.25,8.349,8.243,8.251,400000.0
2005-12-01 16:58:00,8.261,8.385,8.25,8.317,500000.0
2005-12-01 16:59:00,8.264,8.361,8.252,8.255,400000.0
2005-12-01 17:00:00,8.292,8.327,8.204,8.204,350000.0
2005-12-01 17:01:00,8.252,8.336,8.217,8.236,500000.0
2005-12-01 17:02:00,8.234,8.322,8.217,8.267,400000.0
2005-12-01 17:03:00,8.241,8.316,8.192,8.271,500000.0
2005-12-01 17:04:00,8.24,8.309,8.195,8.265,350000.0
2005-12-01 17:05:00,8.359,8.359,8.2,8.278,400000.0
2005-12-01 17:06:00,8.332,8.354,8.234,8.295,350000.0
2005-12-01 17:07:00,8.295,8.348,8.232,8.277,500000.0
2005-12-01 17:08:00,8.201,8.339,8.201,8.273,500000.0
2005-12-01 17:09:00,8.248,8.334,8.199,8.25,500000.0
2005-12-01 17:10:00,8.307,8.338,8.244,8.304,350000.0
2005-12-01 17:11:00,8.347,8.349,8.22,8.232,400000.0
2005-12-01 17:12:00,8.294,8.327,8.224,8.238,400000.0
2005-12-01 17:13:00,8.309,8.328,8.212,8.326,450000.0
2005-12-01 17:14:00,8.266,8.321,8.204,8.309,550000.0
2005-12-01 17:15:00,8.221,8.329,8.192,8.262,350000.0
2005-12-01 17:16:00,8.317,8.317,8.208,8.287,450000.0
2005-12-01 17:17:00,8.315,8.349,8.206,8.349,500000.0
2005-12-01 17:18:00,8.28,8.337,8.248,8.337,350000.0
2005-12-01 17:19:00,8.238,8.36,8.226,8.324,450000.0
2005-12-01 17:20:00,8.293,8.352,8.214,8.235,350000.0
2005-12-01 17:21:00,8.273,8.334,8.27,8.334,300000.0
2005-12-01 17:22:00,8.321,8.328,8.24,8.24,500000.0
2005-12-01 17:23:00,8.246,8.334,8.233,8.314,550000.0
2005-12-01 17:24:00,8.326,8.341,8.251,8.266,350000.0
2005-12-01 17:25:00,8.346,8.373,8.261,8.373,400000.0
2005-12-01 17:26:00,8.251,8.337,8.245,8.304,450000.0
2005-12-01 17:27:00,8.356,8.376,8.272,8.351,400000.0
2005-12-01 17:28:00,8.303,8.366,8.223,8.223,550000.0
2005-12-01 17:29:00,8.244,8.359,8.244,8.356,500000.0
2005-12-01 17:30:00,8.24,8.424,8.24,8.374,450000.0
2005-12-01 17:31:00,8.308,8.393,8.256,8.328,600000.0
2005-12-01 17:32:00,8.261,8.381,8.261,8.32,400000.0
2005-12-01 17:33:00,8.313,8.347,8.229,8.347,400000.0
2005-12-01 17:34:00,8.348,8.388,8.248,8.37,450000.0
2005-12-01 17:35:00,8.3,8.36,8.241,8.311,500000.0
2005-12-01 17:36:00,8.343,8.362,8.226,8.362,450000.0
2005-12-01 17:37:00,8.356,8.356,8.213,8.308,550000.0
2005-12-01 17:38:00,8.295,8.344,8.247,8.292,400000.0
2005-12-01 17:39:00,8.359,8.389,8.285,8.304,350000.0
2005-12-01 17:40:00,8.302,8.406,8.297,8.391,500000.0
2005-12-01 17:41:00,8.274,8.359,8.267,8.293,400000.0
2005-12-01 17:42:00,8.27,8.4,8.27,8.36,500000.0
2005-12-01 17:44:00,8.357,8.364,8.266,8.338,450000.0
2005-12-01 17:45:00,8.292,8.39,8.286,8.313,550000.0
2005-12-01 17:46:00,8.24,8.369,8.24,8.369,250000.0
2005-12-01 17:47:00,8.362,8.38,8.273,8.314,400000.0
2005-12-01 17:48:00,8.36,8.375,8.267,8.375,400000.0
2005-12-01 17:49:00,8.34,8.378,8.292,8.351,350000.0
2005-12-01 17:50:00,8.372,8.395,8.284,8.284,550000.0
2005-12-01 17:51:00,8.314,8.401,8.268,8.304,550000.0
2005-12-01 17:52:00,8.345,8.373,8.244,8.25,350000.0
2005-12-01 17:53:00,8.347,8.407,8.311,8.311,500000.0
2005-12-01 17:54:00,8.306,8.401,8.267,8.401,350000.0
2005-12-01 17:55:00,8.302,8.398,8.286,8.356,350000.0
2005-12-01 17:56:00,8.28,8.412,8.28,8.326,400000.0
2005-12-01 17:57:00,8.373,8.397,8.294,8.346,400000.0
2005-12-01 17:58:00,8.364,8.379,8.301,8.344,450000.0
2005-12-01 17:59:00,8.296,8.419,8.294,8.419,350000.0
2005-12-01 18:00:00,8.339,8.445,8.339,8.404,350000.0
2005-12-01 18:01:00,8.384,8.471,8.308,8.395,450000.0
2005-12-01 18:02:00,8.346,8.435,8.343,8.413,500000.0
2005-12-01 18:03:00,8.391,8.415,8.358,8.4,350000.0
2005-12-01 18:04:00,8.439,8.439,8.283,8.352,400000.0
2005-12-01 18:05:00,8.374,8.465,8.314,8.435,550000.0
2005-12-01 18:06:00,8.359,8.417,8.278,8.278,450000.0
2005-12-01 18:07:00,8.42,8.42,8.289,8.399,400000.0
2005-12-01 18:08:00,8.329,8.384,8.288,8.322,450000.0
2005-12-01 18:09:00,8.415,8.415,8.289,8.398,350000.0
2005-12-01 18:10:00,8.313,8.398,8.29,8.307,500000.0
2005-12-01 18:11:00,8.3,8.405,8.266,8.389,450000.0
2005-12-01 18:12:00,8.359,8.443,8.331,8.41,300000.0
2005-12-01 18:13:00,8.355,8.424,8.312,8.424,350000.0
2005-12-01 18:14:00,8.305,8.414,8.305,8.398,400000.0
2005-12-01 18:15:00,8.27,8.403,8.27,8.39,400000.0
2005-12-01 18:16:00,8.317,8.428,8.294,8.302,400000.0
2005-12-01 18:17:00,8.408,8.41,8.268,8.329,550000.0
2005-12-01 18:18:00,8.359,8.404,8.271,8.271,500000.0
2005-12-01 18:19:00,8.396,8.43,8.336,8.398,450000.0
2005-12-01 18:21:00,8.351,8.45,8.327,8.387,550000.0
2005-12-01 18:22:00,8.376,8.379,8.294,8.326,400000.0
2005-12-01 18:23:00,8.413,8.419,8.315,8.404,400000.0
2005-12-01 18:24:00,8.395,8.395,8.286,8.392,400000.0
2005-12-01 18:25:00,8.322,8.4,8.286,8.323,500000.0
2005-12-01 18:26:00,8.345,8.422,8.304,8.412,550000.0
2005-12-01 18:27:00,8.426,8.431,8.326,8.353,300000.0
2005-12-01 18:29:00,8.346,8.423,8.317,8.423,350000.0
2005-12-01 18:30:00,8.391,8.43,8.277,8.359,450000.0
2005-12-01 18:31:00,8.402,8.449,8.34,8.406,350000.0
2005-12-01 18:32:00,8.35,8.414,8.294,8.353,450000.0
2005-12-01 18:33:00,8.396,8.416,8.299,8.299,450000.0
2005-12-01 18:34:00,8.396,8.442,8.34,8.441,400000.0
2005-12-01 18:35:00,8.344,8.418,8.344,8.352,350000.0
2005-12-01 18:36:00,8.345,8.419,8.28,8.383,550000.0
2005-12-01 18:37:00,8.344,8.393,8.312,8.354,500000.0
2005-12-01 18:38:00,8.389,8.406,8.281,8.351,450000.0
2005-12-01 18:39:00,8.373,8.38,8.29,8.379,400000.0
2005-12-01 18:40:00,8.363,8.397,8.261,8.332,350000.0
2005-12-01 18:41:00,8.316,8.378,8.282,8.352,500000.0
2005-12-01 18:42:00,8.325,8.406,8.256,8.306,550000.0
2005-12-01 18:43:00,8.33,8.383,8.238,8.383,400000.0
2005-12-01 18:44:00,8.364,8.364,8.26,8.31,500000.0
2005-12-01 18:45:00,8.279,8.398,8.279,8.359,350000.0
2005-12-01 18:46:00,8.283,8.419,8.283,8.419,350000.0
2005-12-01 18:47:00,8.326,8.428,8.321,8.394,400000.0
2005-12-01 18:48:00,8.39,8.421,8.351,8.417,250000.0
2005-12-01 18:49:00,8.258,8.361,8.258,8.344,400000.0
2005-12-01 18:50:00,8.346,8.426,8.324,8.344,300000.0
2005-12-01 18:51:00,8.371,8.4,8.314,8.318,450000.0
2005-12-01 18:52:00,8.352,8.419,8.293,8.415,550000.0
2005-12-01 18:54:00,8.365,8.416,8.289,8.416,450000.0
2005-12-01 18:55:00,8.335,8.448,8.317,8.436,1100000.0
2005-12-01 18:56:00,8.333,8.42,8.293,8.382,550000.0
2005-12-01 18:57:00,8.412,8.416,8.29,8.315,900000.0
2005-12-01 18:58:00,8.352,8.397,8.285,8.372,750000.0
2005-12-01 18:59:00,8.324,8.396,8.297,8.375,750000.0
2005-12-01 19:00:00,8.286,8.421,8.283,8.381,650000.0
2005-12-01 19:01:00,8.291,8.424,8.291,8.371,950000.0
2005-12-01 19:02:00,8.318,8.408,8.285,8.285,750000.0
2005-12-01 19:03:00,8.412,8.413,8.326,8.393,700000.0
2005-12-01 19:04:00,8.344,8.389,8.267,8.286,600000.0
2005-12-01 19:05:00,8.409,8.45,8.312,8.375,650000.0
2005-12-01 19:06:00,8.405,8.405,8.259,8.382,950000.0
2005-12-01 19:07:00,8.333,8.397,8.252,8.319,600000.0
2005-12-01 19:08:00,8.345,8.441,8.29,8.415,700000.0
2005-12-01 19:09:00,8.317,8.454,8.31,8.394,800000.0
2005-12-01 19:10:00,8.383,8.42,8.333,8.397,350000.0
2005-12-01 19:11:00,8.289,8.391,8.289,8.356,250000.0
2005-12-01 19:12:00,8.322,8.428,8.302,8.342,700000.0
2005-12-01 19:13:00,8.363,8.455,8.31,8.4,950000.0
2005-12-01 19:14:00,8.341,8.447,8.303,8.405,750000.0
2005-12-01 19:15:00,8.348,8.432,8.314,8.432,700000.0
2005-12-01 19:16:00,8.431,8.431,8.326,8.396,650000.0
2005-12-01 19:17:00,8.383,8.403,8.254,8.358,550000.0
2005-12-01 19:18:00,8.308,8.431,8.27,8.386,650000.0
2005-12-01 19:19:00,8.418,8.431,8.302,8.309,800000.0
2005-12-01 19:20:00,8.416,8.416,8.271,8.415,500000.0
2005-12-01 19:21:00,8.419,8.423,8.309,8.374,450000.0
2005-12-01 19:22:00,8.405,8.446,8.315,8.446,750000.0
2005-12-01 19:23:00,8.444,8.472,8.328,8.329,650000.0
2005-12-01 19:24:00,8.42,8.44,8.337,8.379,400000.0
2005-12-01 19:25:00,8.405,8.475,8.365,8.365,500000.0
2005-12-01 19:26:00,8.434,8.456,8.308,8.456,600000.0
2005-12-01 19:27:00,8.445,8.445,8.318,8.442,400000.0
2005-12-01 19:28:00,8.457,8.478,8.347,8.456,400000.0
2005-12-01 19:29:00,8.369,8.513,8.364,8.457,600000.0
2005-12-01 19:30:00,8.378,8.444,8.325,8.417,800000.0
2005-12-01 19:31:00,8.357,8.444,8.347,8.402,450000.0
2005-12-01 19:32:00,8.413,8.478,8.358,8.453,800000.0
2005-12-01 19:33:00,8.391,8.454,8.362,8.422,400000.0
2005-12-01 19:34:00,8.44,8.479,8.389,8.479,500000.0
2005-12-01 19:35:00,8.482,8.485,8.336,8.391,600000.0
2005-12-01 19:36:00,8.35,8.47,8.342,8.427,450000.0
2005-12-01 19:37:00,8.449,8.449,8.357,8.416,500000.0
2005-12-01 19:38:00,8.43,8.443,8.296,8.443,400000.0
2005-12-01 19:39:00,8.412,8.412,8.283,8.387,300000.0
2005-12-01 19:40:00,8.423,8.477,8.344,8.4,550000.0
2005-12-01 19:41:00,8.363,8.428,8.303,8.411,550000.0
2005-12-01 19:42:00,8.366,8.424,8.308,8.423,350000.0
2005-12-01 19:43:00,8.337,8.479,8.337,8.456,350000.0
2005-12-01 19:44:00,8.396,8.441,8.329,8.433,350000.0
2005-12-01 19:45:00,8.361,8.439,8.357,8.374,500000.0
2005-12-01 19:46:00,8.323,8.469,8.323,8.422,600000.0
2005-12-01 19:47:00,8.391,8.443,8.338,8.338,550000.0
2005-12-01 19:48:00,8.419,8.46,8.325,8.325,400000.0
2005-12-01 19:49:00,8.42,8.441,8.319,8.441,500000.0
2005-12-01 19:50:00,8.432,8.461,8.343,8.433,500000.0
2005-12-01 19:51:00,8.412,8.458,8.334,8.417,600000.0
2005-12-01 19:52:00,8.426,8.46,8.345,8.396,850000.0
2005-12-01 19:53:00,8.374,8.422,8.304,8.335,600000.0
2005-12-01 19:54:00,8.358,8.435,8.329,8.435,250000.0
2005-12-01 19:55:00,8.321,8.457,8.306,8.36,900000.0
2005-12-01 19:56:00,8.416,8.473,8.349,8.473,400000.0
2005-12-01 19:57:00,8.467,8.504,8.353,8.429,1000000.0
2005-12-01 19:58:00,8.421,8.467,8.341,8.467,450000.0
2005-12-01 19:59:00,8.395,8.479,8.31,8.387,500000.0
2005-12-01 20:00:00,8.385,8.464,8.362,8.379,400000.0
2005-12-01 20:01:00,8.389,8.5,8.388,8.388,500000.0
2005-12-01 20:02:00,8.349,8.454,8.344,8.454,400000.0
2005-12-01 20:03:00,8.389,8.482,8.388,8.431,450000.0
2005-12-01 20:04:00,8.403,8.491,8.359,8.408,450000.0
2005-12-01 20:05:00,8.475,8.475,8.321,8.465,900000.0
2005-12-01 20:06:00,8.44,8.478,8.359,8.431,500000.0
2005-12-01 20:07:00,8.348,8.47,8.348,8.441,350000.0
2005-12-01 20:08:00,8.472,8.486,8.364,8.371,400000.0
2005-12-01 20:09:00,8.36,8.428,8.351,8.396,400000.0
2005-12-01 20:10:00,8.459,8.49,8.373,8.456,400000.0
2005-12-01 20:11:00,8.49,8.506,8.38,8.499,600000.0
2005-12-01 20:12:00,8.421,8.48,8.352,8.367,500000.0
2005-12-01 20:13:00,8.43,8.47,8.327,8.43,400000.0
2005-12-01 20:14:00,8.366,8.459,8.365,8.393,500000.0
2005-12-01 20:15:00,8.459,8.532,8.351,8.467,500000.0
2005-12-01 20:16:00,8.432,8.486,8.356,8.429,350000.0
2005-12-01 20:17:00,8.406,8.474,8.337,8.436,550000.0
2005-12-01 20:18:00,8.446,8.446,8.36,8.418,500000.0
2005-12-01 20:19:00,8.451,8.516,8.375,8.514,450000.0
2005-12-01 20:20:00,8.473,8.484,8.336,8.361,850000.0
2005-12-01 20:21:00,8.364,8.464,8.346,8.4,400000.0
2005-12-01 20:22:00,8.368,8.465,8.365,8.43,450000.0
2005-12-01 20:23:00,8.351,8.477,8.334,8.453,650000.0
2005-12-01 20:24:00,8.422,8.487,8.422,8.47,400000.0
2005-12-01 20:25:00,8.525,8.549,8.349,8.396,650000.0
2005-12-01 20:26:00,8.411,8.53,8.39,8.462,450000.0
2005-12-01 20:27:00,8.395,8.512,8.376,8.47,900000.0
2005-12-01 20:31:00,8.495,8.495,8.403,8.439,200000.0
2005-12-01 20:32:00,8.476,8.501,8.476,8.501,150000.0
2005-12-01 20:34:00,8.495,8.495,8.395,8.433,200000.0
2005-12-01 20:40:00,8.483,8.483,8.385,8.423,200000.0
2005-12-01 20:42:00,8.494,8.494,8.41,8.444,200000.0
2005-12-01 20:44:00,8.438,8.537,8.426,8.52,200000.0
2005-12-01 20:45:00,8.503,8.517,8.402,8.511,250000.0
2005-12-01 20:50:00,8.483,8.483,8.383,8.423,200000.0
2005-12-01 20:52:00,8.481,8.519,8.386,8.519,300000.0
2005-12-01 20:53:00,8.439,8.485,8.439,8.485,100000.0
2005-12-01 21:10:00,8.421,8.449,8.421,8.421,200000.0
2005-12-01 21:19:00,8.39,8.48,8.354,8.48,350000.0
2005-12-01 21:20:00,8.483,8.483,8.45,8.45,200000.0
2005-12-01 21:23:00,8.401,8.496,8.401,8.496,200000.0
2005-12-01 21:27:00,8.451,8.484,8.402,8.402,150000.0
2005-12-01 21:31:00,8.506,8.506,8.421,8.455,200000.0
2005-12-01 21:33:00,8.495,8.495,8.396,8.434,200000.0
2005-12-01 21:39:00,8.483,8.483,8.383,8.423,200000.0
2005-12-01 21:43:00,8.375,8.465,8.364,8.423,200000.0
2005-12-01 21:46:00,8.453,8.501,8.376,8.429,400000.0
2005-12-01 22:07:00,8.444,8.516,8.444,8.516,100000.0
2005-12-01 22:08:00,8.402,8.506,8.402,8.479,150000.0
2005-12-01 22:12:00,8.487,8.511,8.416,8.451,250000.0
2005-12-01 22:14:00,8.428,8.498,8.428,8.448,150000.0
2005-12-01 22:15:00,8.405,8.527,8.405,8.495,450000.0
2005-12-01 22:16:00,8.488,8.504,8.372,8.491,400000.0
2005-12-01 22:18:00,8.511,8.513,8.383,8.513,350000.0
2005-12-01 22:19:00,8.519,8.542,8.414,8.484,850000.0
2005-12-01 22:20:00,8.422,8.541,8.405,8.492,650000.0
2005-12-01 22:21:00,8.515,8.533,8.385,8.391,500000.0
2005-12-01 22:22:00,8.446,8.524,8.403,8.524,550000.0
2005-12-01 22:23:00,8.511,8.523,8.426,8.523,550000.0
2005-12-01 22:24:00,8.45,8.543,8.419,8.419,300000.0
2005-12-01 22:25:00,8.411,8.489,8.411,8.487,250000.0
2005-12-01 22:27:00,8.406,8.515,8.406,8.444,350000.0
2005-12-01 22:28:00,8.437,8.527,8.4,8.4,500000.0
2005-12-01 22:29:00,8.479,8.546,8.42,8.441,600000.0
2005-12-01 22:30:00,8.394,8.536,8.394,8.516,550000.0
2005-12-01 22:31:00,8.432,8.506,8.387,8.402,600000.0
2005-12-01 22:34:00,8.498,8.554,8.417,8.478,700000.0
2005-12-01 22:35:00,8.472,8.523,8.381,8.486,500000.0
2005-12-01 22:37:00,8.43,8.488,8.374,8.374,550000.0
2005-12-01 22:38:00,8.42,8.519,8.42,8.483,250000.0
2005-12-01 22:39:00,8.513,8.513,8.369,8.399,500000.0
2005-12-01 22:40:00,8.419,8.516,8.368,8.41,1000000.0
2005-12-01 22:42:00,8.475,8.491,8.361,8.412,550000.0
2005-12-01 22:43:00,8.506,8.506,8.354,8.354,400000.0
2005-12-01 22:44:00,8.391,8.478,8.36,8.417,350000.0
2005-12-01 22:47:00,8.499,8.513,8.372,8.372,650000.0
2005-12-01 22:48:00,8.481,8.481,8.391,8.474,450000.0
2005-12-01 22:49:00,8.42,8.534,8.412,8.523,800000.0
2005-12-01 22:50:00,8.422,8.506,8.384,8.462,550000.0
2005-12-01 22:52:00,8.437,8.516,8.424,8.424,400000.0
2005-12-01 22:53:00,8.476,8.521,8.414,8.414,450000.0
2005-12-01 22:54:00,8.437,8.446,8.342,8.433,500000.0
2005-12-01 22:55:00,8.389,8.509,8.389,8.509,350000.0
2005-12-01 22:56:00,8.457,8.473,8.38,8.428,400000.0
2005-12-01 22:57:00,8.472,8.472,8.38,8.42,400000.0
2005-12-01 23:00:00,8.465,8.465,8.373,8.409,200000.0
2005-12-01 23:01:00,8.465,8.465,8.446,8.446,100000.0
2005-12-01 23:03:00,8.38,8.471,8.38,8.466,450000.0
2005-12-01 23:04:00,8.484,8.493,8.361,8.446,500000.0
2005-12-01 23:05:00,8.375,8.492,8.371,8.407,350000.0
2005-12-01 23:07:00,8.411,8.482,8.352,8.397,500000.0
2005-12-01 23:09:00,8.459,8.486,8.404,8.418,400000.0
2005-12-01 23:10:00,8.5,8.5,8.367,8.367,450000.0
2005-12-01 23:11:00,8.441,8.479,8.37,8.37,350000.0
2005-12-01 23:12:00,8.492,8.492,8.343,8.454,700000.0
2005-12-01 23:13:00,8.5,8.5,8.368,8.456,500000.0
2005-12-01 23:14:00,8.499,8.499,8.416,8.416,400000.0
2005-12-01 23:15:00,8.367,8.452,8.33,8.409,250000.0
2005-12-01 23:16:00,8.451,8.46,8.362,8.44,250000.0
2005-12-01 23:18:00,8.374,8.503,8.374,8.455,650000.0
2005-12-01 23:19:00,8.495,8.513,8.42,8.42,550000.0
2005-12-01 23:20:00,8.491,8.491,8.352,8.402,950000.0
2005-12-01 23:21:00,8.444,8.509,8.395,8.405,550000.0
2005-12-01 23:22:00,8.389,8.453,8.362,8.412,400000.0
2005-12-01 23:23:00,8.456,8.531,8.382,8.461,450000.0
2005-12-01 23:25:00,8.448,8.479,8.391,8.458,400000.0
2005-12-01 23:26:00,8.412,8.496,8.385,8.385,400000.0
2005-12-01 23:29:00,8.451,8.492,8.375,8.396,400000.0
2005-12-01 23:30:00,8.365,8.494,8.365,8.494,250000.0
2005-12-01 23:31:00,8.414,8.423,8.353,8.423,300000.0
2005-12-01 23:32:00,8.436,8.476,8.395,8.476,400000.0
2005-12-01 23:33:00,8.513,8.531,8.409,8.473,650000.0
2005-12-01 23:36:00,8.486,8.486,8.402,8.435,200000.0
2005-12-01 23:44:00,8.471,8.471,8.367,8.405,200000.0
2005-12-01 23:50:00,8.47,8.501,8.382,8.419,250000.0
2005-12-01 23:51:00,8.387,8.466,8.387,8.408,150000.0
2005-12-01 23:52:00,8.382,8.466,8.375,8.446,350000.0
2005-12-01 23:57:00,8.501,8.501,8.338,8.415,500000.0
2005-12-02 00:00:00,8.435,8.493,8.409,8.409,300000.0
2005-12-02 00:01:00,8.513,8.513,8.473,8.473,300000.0
2005-12-02 00:03:00,8.465,8.465,8.36,8.397,200000.0
2005-12-02 00:06:00,8.371,8.471,8.371,8.456,300000.0
2005-12-02 00:07:00,8.424,8.489,8.383,8.448,300000.0
2005-12-02 00:08:00,8.519,8.519,8.45,8.483,300000.0
2005-12-02 00:09:00,8.452,8.472,8.353,8.458,500000.0
2005-12-02 00:10:00,8.447,8.525,8.438,8.438,200000.0
2005-12-02 00:12:00,8.447,8.508,8.428,8.485,350000.0
2005-12-02 00:13:00,8.432,8.471,8.387,8.459,600000.0
2005-12-02 00:15:00,8.431,8.489,8.386,8.413,350000.0
2005-12-02 00:16:00,8.374,8.462,8.374,8.462,150000.0
2005-12-02 00:17:00,8.409,8.494,8.355,8.494,300000.0
2005-12-02 00:21:00,8.46,8.464,8.46,8.464,100000.0
2005-12-02 00:23:00,8.46,8.494,8.386,8.446,450000.0
2005-12-02 00:24:00,8.473,8.474,8.36,8.471,450000.0
2005-12-02 00:25:00,8.404,8.497,8.404,8.497,300000.0
2005-12-02 00:26:00,8.494,8.494,8.38,8.491,350000.0
2005-12-02 00:27:00,8.429,8.487,8.402,8.433,250000.0
2005-12-02 00:32:00,8.506,8.546,8.42,8.448,300000.0
2005-12-02 00:33:00,8.446,8.53,8.431,8.524,400000.0
2005-12-02 00:35:00,8.476,8.476,8.37,8.407,200000.0
2005-12-02 00:37:00,8.513,8.536,8.407,8.485,600000.0
2005-12-02 00:38:00,8.494,8.528,8.445,8.445,250000.0
2005-12-02 00:39:00,8.422,8.541,8.422,8.464,250000.0
2005-12-02 00:40:00,8.509,8.509,8.386,8.386,250000.0
2005-12-02 00:41:00,8.394,8.498,8.394,8.407,450000.0
2005-12-02 00:42:00,8.428,8.49,8.388,8.388,150000.0
2005-12-02 00:44:00,8.473,8.473,8.369,8.406,200000.0
2005-12-02 00:56:00,8.474,8.474,8.395,8.431,200000.0
2005-12-02 01:02:00,8.475,8.475,8.369,8.407,200000.0
2005-12-02 01:05:00,8.45,8.45,8.345,8.385,200000.0
2005-12-02 01:09:00,8.423,8.463,8.423,8.463,200000.0
2005-12-02 01:11:00,8.453,8.453,8.353,8.393,200000.0
2005-12-02 01:14:00,8.464,8.464,8.381,8.413,200000.0
2005-12-02 01:15:00,8.388,8.415,8.388,8.415,100000.0
2005-12-02 01:19:00,8.471,8.483,8.376,8.406,300000.0
2005-12-02 01:21:00,8.45,8.508,8.427,8.427,300000.0
2005-12-02 01:23:00,8.469,8.534,8.414,8.414,700000.0
2005-12-02 01:24:00,8.404,8.493,8.389,8.493,150000.0
2005-12-02 01:28:00,8.513,8.513,8.473,8.473,300000.0
2005-12-02 01:30:00,8.485,8.485,8.393,8.429,200000.0
2005-12-02 01:33:00,8.431,8.492,8.418,8.479,300000.0
2005-12-02 01:34:00,8.405,8.5,8.392,8.455,400000.0
2005-12-02 01:36:00,8.479,8.49,8.399,8.414,350000.0
2005-12-02 01:37:00,8.5,8.5,8.397,8.397,300000.0
2005-12-02 01:40:00,8.497,8.497,8.361,8.433,250000.0
2005-12-02 01:43:00,8.459,8.459,8.379,8.413,200000.0
2005-12-02 01:45:00,8.474,8.474,8.39,8.423,200000.0
2005-12-02 01:47:00,8.52,8.52,8.4,8.436,500000.0
2005-12-02 01:48:00,8.42,8.506,8.391,8.391,500000.0
2005-12-02 01:50:00,8.499,8.499,8.42,8.453,200000.0
2005-12-02 01:51:00,8.425,8.512,8.425,8.427,350000.0
2005-12-02 01:52:00,8.429,8.488,8.428,8.465,300000.0
2005-12-02 01:54:00,8.448,8.483,8.392,8.409,550000.0
2005-12-02 01:55:00,8.514,8.514,8.368,8.479,500000.0
2005-12-02 01:56:00,8.495,8.495,8.344,8.491,700000.0
2005-12-02 01:57:00,8.417,8.554,8.417,8.435,200000.0
2005-12-02 02:02:00,8.424,8.506,8.415,8.448,500000.0
2005-12-02 02:03:00,8.311,8.484,8.296,8.484,400000.0
2005-12-02 02:04:00,8.484,8.484,8.45,8.473,250000.0
2005-12-02 02:05:00,8.423,8.486,8.388,8.428,300000.0
2005-12-02 02:06:00,8.405,8.472,8.405,8.472,150000.0
2005-12-02 02:07:00,8.41,8.513,8.396,8.476,750000.0
2005-12-02 02:08:00,8.457,8.487,8.365,8.45,750000.0
2005-12-02 02:09:00,8.452,8.482,8.38,8.482,300000.0
2005-12-02 02:10:00,8.423,8.495,8.416,8.475,350000.0
2005-12-02 02:11:00,8.45,8.502,8.42,8.42,300000.0
2005-12-02 02:12:00,8.449,8.464,8.373,8.373,400000.0
2005-12-02 02:13:00,8.448,8.494,8.392,8.392,250000.0
2005-12-02 02:14:00,8.468,8.497,8.374,8.374,850000.0
2005-12-02 02:15:00,8.457,8.517,8.381,8.471,850000.0
2005-12-02 02:16:00,8.394,8.493,8.364,8.452,700000.0
2005-12-02 02:17:00,8.398,8.47,8.335,8.433,350000.0
2005-12-02 02:18:00,8.475,8.494,8.394,8.433,400000.0
2005-12-02 02:19:00,8.438,8.49,8.356,8.376,550000.0
2005-12-02 02:20:00,8.376,8.469,8.333,8.372,550000.0
2005-12-02 02:21:00,8.396,8.498,8.396,8.498,350000.0
2005-12-02 02:22:00,8.48,8.48,8.388,8.479,350000.0
2005-12-02 02:23:00,8.481,8.508,8.369,8.46,550000.0
2005-12-02 02:24:00,8.455,8.515,8.414,8.481,450000.0
2005-12-02 02:25:00,8.422,8.482,8.373,8.39,550000.0
2005-12-02 02:26:00,8.467,8.481,8.36,8.444,800000.0
2005-12-02 02:27:00,8.385,8.526,8.385,8.447,500000.0
2005-12-02 02:28:00,8.38,8.531,8.353,8.432,650000.0
2005-12-02 02:29:00,8.478,8.478,8.403,8.434,450000.0
2005-12-02 02:30:00,8.403,8.506,8.403,8.506,350000.0
2005-12-02 02:31:00,8.496,8.521,8.438,8.508,600000.0
2005-12-02 02:32:00,8.421,8.486,8.381,8.486,250000.0
2005-12-02 02:33:00,8.526,8.526,8.401,8.471,350000.0
2005-12-02 02:34:00,8.407,8.511,8.407,8.511,350000.0
2005-12-02 02:35:00,8.478,8.517,8.423,8.496,400000.0
2005-12-02 02:36:00,8.446,8.475,8.359,8.436,450000.0
2005-12-02 02:37:00,8.506,8.524,8.42,8.42,600000.0
2005-12-02 02:38:00,8.463,8.481,8.341,8.361,600000.0
2005-12-02 02:39:00,8.444,8.47,8.378,8.378,350000.0
2005-12-02 02:40:00,8.418,8.511,8.367,8.511,300000.0
2005-12-02 02:41:00,8.428,8.503,8.417,8.503,400000.0
2005-12-02 02:42:00,8.469,8.49,8.402,8.484,400000.0
2005-12-02 02:43:00,8.362,8.512,8.362,8.404,650000.0
2005-12-02 02:44:00,8.471,8.514,8.373,8.456,350000.0
2005-12-02 02:45:00,8.411,8.491,8.36,8.36,350000.0
2005-12-02 02:46:00,8.504,8.51,8.404,8.459,350000.0
2005-12-02 02:47:00,8.498,8.514,8.439,8.439,450000.0
2005-12-02 02:48:00,8.469,8.535,8.411,8.492,450000.0
2005-12-02 02:49:00,8.396,8.517,8.396,8.517,400000.0
2005-12-02 02:50:00,8.462,8.505,8.388,8.39,350000.0
2005-12-02 02:51:00,8.384,8.489,8.354,8.422,600000.0
2005-12-02 02:52:00,8.491,8.491,8.395,8.462,400000.0
2005-12-02 02:53:00,8.485,8.539,8.397,8.521,450000.0
2005-12-02 02:54:00,8.504,8.512,8.44,8.464,350000.0
2005-12-02 02:55:00,8.4,8.48,8.388,8.455,450000.0
2005-12-02 02:56:00,8.409,8.474,8.378,8.47,450000.0
2005-12-02 02:57:00,8.446,8.503,8.374,8.476,300000.0
2005-12-02 02:58:00,8.435,8.501,8.365,8.488,350000.0
2005-12-02 02:59:00,8.473,8.481,8.367,8.466,650000.0
2005-12-02 03:00:00,8.517,8.518,8.399,8.494,400000.0
2005-12-02 03:01:00,8.395,8.481,8.378,8.481,500000.0
2005-12-02 03:02:00,8.466,8.466,8.406,8.411,400000.0
2005-12-02 03:03:00,8.436,8.534,8.422,8.422,600000.0
2005-12-02 03:04:00,8.453,8.493,8.334,8.436,550000.0
2005-12-02 03:05:00,8.467,8.505,8.388,8.505,350000.0
2005-12-02 03:06:00,8.428,8.481,8.377,8.377,300000.0
2005-12-02 03:07:00,8.472,8.503,8.391,8.5,400000.0
2005-12-02 03:08:00,8.508,8.508,8.388,8.487,500000.0
2005-12-02 03:09:00,8.378,8.489,8.351,8.457,450000.0
2005-12-02 03:10:00,8.479,8.479,8.351,8.445,350000.0
2005-12-02 03:11:00,8.385,8.517,8.372,8.493,1100000.0
2005-12-02 03:12:00,8.48,8.53,8.422,8.53,400000.0
2005-12-02 03:13:00,8.495,8.495,8.386,8.454,550000.0
2005-12-02 03:14:00,8.487,8.487,8.377,8.424,400000.0
2005-12-02 03:15:00,8.484,8.504,8.419,8.504,500000.0
2005-12-02 03:16:00,8.501,8.501,8.422,8.491,400000.0
2005-12-02 03:17:00,8.396,8.52,8.37,8.488,400000.0
2005-12-02 03:18:00,8.496,8.515,8.372,8.439,400000.0
2005-12-02 03:19:00,8.478,8.547,8.41,8.41,500000.0
2005-12-02 03:20:00,8.527,8.534,8.403,8.403,700000.0
2005-12-02 03:21:00,8.418,8.526,8.409,8.431,550000.0
2005-12-02 03:22:00,8.436,8.481,8.372,8.415,450000.0
2005-12-02 03:23:00,8.456,8.489,8.379,8.408,550000.0
2005-12-02 03:24:00,8.438,8.503,8.387,8.409,550000.0
2005-12-02 03:25:00,8.469,8.493,8.363,8.454,400000.0
2005-12-02 03:26:00,8.507,8.507,8.39,8.491,650000.0
2005-12-02 03:27:00,8.365,8.48,8.364,8.48,650000.0
2005-12-02 03:28:00,8.519,8.519,8.395,8.416,400000.0
2005-12-02 03:29:00,8.405,8.48,8.381,8.48,450000.0
2005-12-02 03:30:00,8.406,8.511,8.371,8.374,350000.0
2005-12-02 03:32:00,8.466,8.5,8.388,8.474,300000.0
2005-12-02 03:33:00,8.476,8.486,8.369,8.431,550000.0
2005-12-02 03:34:00,8.381,8.495,8.381,8.412,600000.0
2005-12-02 03:36:00,8.476,8.476,8.47,8.47,100000.0
2005-12-02 03:38:00,8.465,8.52,8.436,8.51,350000.0
2005-12-02 03:39:00,8.519,8.521,8.486,8.516,250000.0
2005-12-02 03:40:00,8.467,8.491,8.388,8.441,300000.0
2005-12-02 03:42:00,8.401,8.489,8.401,8.439,250000.0
2005-12-02 03:43:00,8.527,8.558,8.41,8.425,250000.0
2005-12-02 03:48:00,8.515,8.515,8.382,8.386,400000.0
2005-12-02 03:49:00,8.446,8.477,8.369,8.45,500000.0
2005-12-02 03:52:00,8.445,8.509,8.445,8.509,100000.0
2005-12-02 03:56:00,8.474,8.474,8.369,8.406,200000.0
2005-12-02 03:58:00,8.468,8.514,8.386,8.443,950000.0
2005-12-02 03:59:00,8.533,8.555,8.431,8.442,550000.0
2005-12-02 04:00:00,8.514,8.514,8.355,8.394,650000.0
2005-12-02 04:01:00,8.422,8.524,8.391,8.524,600000.0
2005-12-02 04:02:00,8.521,8.53,8.409,8.53,350000.0
2005-12-02 04:03:00,8.441,8.504,8.384,8.481,400000.0
2005-12-02 04:04:00,8.445,8.527,8.419,8.519,500000.0
2005-12-02 04:05:00,8.412,8.52,8.401,8.419,450000.0
2005-12-02 04:06:00,8.422,8.573,8.422,8.458,450000.0
2005-12-02 04:07:00,8.485,8.523,8.413,8.461,350000.0
2005-12-02 04:08:00,8.404,8.515,8.394,8.46,350000.0
2005-12-02 04:09:00,8.472,8.52,8.418,8.52,550000.0
2005-12-02 04:10:00,8.445,8.529,8.403,8.403,400000.0
2005-12-02 04:11:00,8.473,8.518,8.424,8.477,450000.0
2005-12-02 04:12:00,8.424,8.513,8.416,8.485,700000.0
2005-12-02 04:13:00,8.381,8.518,8.381,8.453,450000.0
2005-12-02 04:14:00,8.44,8.538,8.398,8.45,700000.0
2005-12-02 04:15:00,8.465,8.507,8.374,8.485,600000.0
2005-12-02 04:16:00,8.449,8.531,8.434,8.45,500000.0
2005-12-02 04:17:00,8.478,8.478,8.353,8.455,550000.0
2005-12-02 04:18:00,8.527,8.563,8.433,8.496,600000.0
2005-12-02 04:19:00,8.46,8.555,8.424,8.495,650000.0
2005-12-02 04:20:00,8.486,8.505,8.382,8.437,850000.0
2005-12-02 04:21:00,8.414,8.483,8.369,8.376,550000.0
2005-12-02 04:22:00,8.433,8.541,8.416,8.519,500000.0
2005-12-02 04:23:00,8.518,8.518,8.435,8.456,500000.0
2005-12-02 04:24:00,8.459,8.516,8.404,8.404,600000.0
2005-12-02 04:25:00,8.397,8.537,8.394,8.52,750000.0
2005-12-02 04:26:00,8.352,8.49,8.352,8.415,300000.0
2005-12-02 04:27:00,8.458,8.538,8.403,8.419,650000.0
2005-12-02 04:28:00,8.419,8.519,8.416,8.517,400000.0
2005-12-02 04:29:00,8.393,8.511,8.393,8.447,550000.0
2005-12-02 04:30:00,8.518,8.572,8.432,8.519,550000.0
2005-12-02 04:31:00,8.414,8.462,8.385,8.386,400000.0
2005-12-02 04:32:00,8.494,8.494,8.402,8.402,350000.0
2005-12-02 04:33:00,8.499,8.525,8.454,8.457,400000.0
2005-12-02 04:34:00,8.482,8.499,8.361,8.494,800000.0
2005-12-02 04:35:00,8.442,8.507,8.41,8.41,350000.0
2005-12-02 04:36:00,8.462,8.501,8.341,8.501,650000.0
2005-12-02 04:37:00,8.503,8.516,8.38,8.516,550000.0
2005-12-02 04:38:00,8.478,8.509,8.378,8.415,550000.0
2005-12-02 04:39:00,8.496,8.52,8.38,8.495,900000.0
2005-12-02 04:40:00,8.507,8.549,8.396,8.469,700000.0
2005-12-02 04:41:00,8.422,8.506,8.369,8.436,350000.0
2005-12-02 04:42:00,8.452,8.484,8.365,8.483,650000.0
2005-12-02 04:43:00,8.499,8.55,8.431,8.522,600000.0
2005-12-02 04:44:00,8.444,8.524,8.398,8.402,600000.0
2005-12-02 04:45:00,8.479,8.505,8.407,8.477,850000.0
2005-12-02 04:46:00,8.52,8.52,8.378,8.492,700000.0
2005-12-02 04:47:00,8.434,8.505,8.405,8.464,400000.0
2005-12-02 04:48:00,8.445,8.551,8.415,8.426,550000.0
2005-12-02 04:49:00,8.485,8.534,8.394,8.473,550000.0
2005-12-02 04:50:00,8.487,8.519,8.381,8.437,350000.0
2005-12-02 04:51:00,8.449,8.505,8.379,8.395,550000.0
2005-12-02 04:52:00,8.437,8.516,8.392,8.399,1050000.0
2005-12-02 04:53:00,8.504,8.504,8.391,8.467,400000.0
2005-12-02 04:54:00,8.399,8.577,8.399,8.512,400000.0
2005-12-02 04:55:00,8.472,8.501,8.384,8.416,450000.0
2005-12-02 04:56:00,8.446,8.501,8.36,8.457,1000000.0
2005-12-02 04:57:00,8.49,8.506,8.426,8.476,500000.0
2005-12-02 04:58:00,8.405,8.503,8.376,8.42,1050000.0
2005-12-02 04:59:00,8.523,8.527,8.386,8.407,450000.0
2005-12-02 05:00:00,8.438,8.525,8.409,8.525,500000.0
2005-12-02 05:01:00,8.465,8.511,8.4,8.467,400000.0
2005-12-02 05:02:00,8.478,8.526,8.399,8.526,350000.0
2005-12-02 05:03:00,8.499,8.499,8.4,8.474,600000.0
2005-12-02 05:04:00,8.413,8.525,8.398,8.482,400000.0
2005-12-02 05:05:00,8.525,8.525,8.384,8.508,450000.0
2005-12-02 05:06:00,8.424,8.521,8.396,8.478,500000.0
2005-12-02 05:07:00,8.485,8.509,8.401,8.415,500000.0
2005-12-02 05:08:00,8.492,8.524,8.385,8.451,500000.0
2005-12-02 05:09:00,8.532,8.532,8.403,8.475,700000.0
2005-12-02 05:10:00,8.403,8.524,8.403,8.473,650000.0
2005-12-02 05:11:00,8.407,8.54,8.407,8.484,600000.0
2005-12-02 05:12:00,8.351,8.475,8.345,8.461,600000.0
2005-12-02 05:13:00,8.43,8.532,8.411,8.52,550000.0
2005-12-02 05:14:00,8.459,8.516,8.358,8.516,1200000.0
2005-12-02 05:15:00,8.501,8.52,8.401,8.52,500000.0
2005-12-02 05:16:00,8.409,8.539,8.409,8.438,500000.0
2005-12-02 05:17:00,8.488,8.515,8.424,8.432,350000.0
2005-12-02 05:18:00,8.491,8.491,8.396,8.477,550000.0
2005-12-02 05:19:00,8.513,8.518,8.373,8.4,650000.0
2005-12-02 05:20:00,8.419,8.531,8.419,8.423,500000.0
2005-12-02 05:21:00,8.467,8.517,8.432,8.517,400000.0
2005-12-02 05:22:00,8.519,8.527,8.388,8.439,300000.0
2005-12-02 05:23:00,8.472,8.472,8.368,8.467,400000.0
2005-12-02 05:24:00,8.483,8.483,8.408,8.413,450000.0
2005-12-02 05:25:00,8.517,8.545,8.372,8.513,750000.0
2005-12-02 05:26:00,8.398,8.533,8.398,8.468,450000.0
2005-12-02 05:27:00,8.43,8.489,8.37,8.487,350000.0
2005-12-02 05:28:00,8.465,8.514,8.383,8.424,500000.0
2005-12-02 05:36:00,8.444,8.525,8.393,8.51,550000.0
2005-12-02 05:37:00,8.48,8.528,8.457,8.528,400000.0
2005-12-02 05:38:00,8.421,8.526,8.392,8.526,450000.0
2005-12-02 05:39:00,8.492,8.515,8.367,8.509,400000.0
2005-12-02 05:40:00,8.493,8.493,8.372,8.452,550000.0
2005-12-02 05:41:00,8.481,8.516,8.428,8.429,400000.0
2005-12-02 05:42:00,8.43,8.472,8.413,8.417,350000.0
2005-12-02 05:43:00,8.484,8.494,8.377,8.377,550000.0
2005-12-02 05:44:00,8.515,8.539,8.366,8.412,700000.0
2005-12-02 05:45:00,8.495,8.495,8.394,8.483,550000.0
2005-12-02 05:46:00,8.482,8.555,8.417,8.472,500000.0
2005-12-02 05:47:00,8.437,8.519,8.437,8.443,500000.0
2005-12-02 05:48:00,8.463,8.517,8.392,8.472,400000.0
2005-12-02 05:49:00,8.41,8.514,8.388,8.404,350000.0
2005-12-02 05:50:00,8.473,8.508,8.373,8.373,500000.0
2005-12-02 05:51:00,8.523,8.526,8.42,8.49,700000.0
2005-12-02 05:52:00,8.467,8.534,8.389,8.497,650000.0
2005-12-02 05:53:00,8.399,8.498,8.369,8.438,550000.0
2005-12-02 05:54:00,8.42,8.489,8.369,8.413,800000.0
2005-12-02 05:55:00,8.471,8.526,8.371,8.396,900000.0
2005-12-02 05:56:00,8.478,8.506,8.395,8.471,750000.0
2005-12-02 06:00:00,8.452,8.499,8.372,8.404,500000.0
2005-12-02 06:01:00,8.538,8.538,8.436,8.486,450000.0
2005-12-02 06:03:00,8.494,8.524,8.419,8.502,350000.0
2005-12-02 06:04:00,8.522,8.55,8.388,8.443,500000.0
2005-12-02 06:05:00,8.483,8.521,8.375,8.408,550000.0
2005-12-02 06:06:00,8.414,8.472,8.367,8.377,350000.0
2005-12-02 06:07:00,8.381,8.521,8.381,8.521,500000.0
2005-12-02 06:08:00,8.488,8.503,8.383,8.503,450000.0
2005-12-02 06:09:00,8.44,8.488,8.411,8.488,350000.0
2005-12-02 06:11:00,8.475,8.475,8.369,8.407,200000.0
2005-12-02 06:17:00,8.485,8.485,8.393,8.429,200000.0
2005-12-02 06:19:00,8.518,8.519,8.518,8.519,100000.0
2005-12-02 06:20:00,8.516,8.516,8.392,8.467,250000.0
2005-12-02 06:21:00,8.439,8.525,8.439,8.525,250000.0
2005-12-02 06:22:00,8.471,8.489,8.385,8.474,350000.0
2005-12-02 06:23:00,8.525,8.529,8.395,8.529,350000.0
2005-12-02 06:24:00,8.433,8.51,8.419,8.442,400000.0
2005-12-02 06:25:00,8.462,8.511,8.407,8.511,300000.0
2005-12-02 06:26:00,8.465,8.465,8.368,8.463,600000.0
2005-12-02 06:27:00,8.494,8.494,8.386,8.484,500000.0
2005-12-02 06:28:00,8.464,8.537,8.378,8.455,450000.0
2005-12-02 06:29:00,8.435,8.498,8.415,8.415,350000.0
2005-12-02 06:30:00,8.516,8.516,8.429,8.43,350000.0
2005-12-02 06:31:00,8.483,8.485,8.404,8.42,550000.0
2005-12-02 06:32:00,8.523,8.523,8.384,8.477,300000.0
2005-12-02 06:33:00,8.394,8.522,8.393,8.483,500000.0
2005-12-02 06:34:00,8.443,8.476,8.403,8.476,300000.0
2005-12-02 06:35:00,8.463,8.513,8.389,8.424,350000.0
2005-12-02 06:36:00,8.446,8.515,8.384,8.384,350000.0
2005-12-02 06:37:00,8.528,8.564,8.396,8.535,700000.0
2005-12-02 06:38:00,8.429,8.51,8.343,8.48,500000.0
2005-12-02 06:39:00,8.526,8.526,8.392,8.509,400000.0
2005-12-02 06:40:00,8.443,8.539,8.423,8.451,400000.0
2005-12-02 06:41:00,8.509,8.509,8.389,8.481,400000.0
2005-12-02 06:42:00,8.481,8.51,8.427,8.51,350000.0
2005-12-02 06:43:00,8.442,8.53,8.436,8.497,550000.0
2005-12-02 06:44:00,8.49,8.532,8.442,8.509,400000.0
2005-12-02 06:45:00,8.436,8.525,8.394,8.401,400000.0
2005-12-02 06:46:00,8.517,8.519,8.406,8.406,400000.0
2005-12-02 06:47:00,8.522,8.522,8.378,8.518,650000.0
2005-12-02 06:48:00,8.516,8.516,8.375,8.506,300000.0
2005-12-02 06:49:00,8.463,8.499,8.419,8.499,200000.0
2005-12-02 06:50:00,8.408,8.535,8.403,8.403,250000.0
2005-12-02 06:51:00,8.519,8.519,8.434,8.464,400000.0
2005-12-02 06:52:00,8.446,8.508,8.383,8.479,400000.0
2005-12-02 06:53:00,8.453,8.512,8.412,8.512,550000.0
2005-12-02 06:54:00,8.537,8.537,8.458,8.498,400000.0
2005-12-02 06:55:00,8.48,8.519,8.409,8.488,500000.0
2005-12-02 06:56:00,8.445,8.513,8.377,8.459,550000.0
2005-12-02 06:57:00,8.45,8.508,8.427,8.492,550000.0
2005-12-02 06:58:00,8.503,8.542,8.401,8.401,500000.0
2005-12-02 06:59:00,8.507,8.534,8.401,8.401,250000.0
2005-12-02 07:00:00,8.496,8.528,8.429,8.433,450000.0
2005-12-02 07:01:00,8.5,8.584,8.449,8.515,450000.0
2005-12-02 07:02:00,8.524,8.524,8.378,8.38,400000.0
2005-12-02 07:03:00,8.431,8.513,8.426,8.426,250000.0
2005-12-02 07:05:00,8.491,8.525,8.39,8.39,300000.0
2005-12-02 07:06:00,8.484,8.484,8.364,8.395,450000.0
2005-12-02 07:07:00,8.498,8.499,8.426,8.499,450000.0
2005-12-02 07:09:00,8.453,8.54,8.439,8.521,450000.0
2005-12-02 07:10:00,8.396,8.509,8.396,8.437,300000.0
2005-12-02 07:11:00,8.511,8.511,8.511,8.511,50000.0
2005-12-02 07:13:00,8.407,8.485,8.391,8.449,450000.0
2005-12-02 07:14:00,8.511,8.511,8.389,8.463,550000.0
2005-12-02 07:15:00,8.475,8.517,8.377,8.383,350000.0
2005-12-02 07:16:00,8.521,8.521,8.381,8.513,350000.0
2005-12-02 07:17:00,8.432,8.504,8.383,8.492,650000.0
2005-12-02 07:18:00,8.491,8.51,8.436,8.5,600000.0
2005-12-02 07:19:00,8.529,8.529,8.413,8.413,400000.0
2005-12-02 07:20:00,8.473,8.481,8.368,8.481,600000.0
2005-12-02 07:21:00,8.48,8.524,8.385,8.492,350000.0
2005-12-02 07:22:00,8.514,8.532,8.441,8.517,500000.0
2005-12-02 07:23:00,8.492,8.531,8.492,8.529,300000.0
2005-12-02 07:24:00,8.49,8.518,8.389,8.389,200000.0
2005-12-02 07:25:00,8.467,8.516,8.372,8.461,500000.0
2005-12-02 07:28:00,8.502,8.51,8.387,8.398,350000.0
2005-12-02 07:29:00,8.425,8.542,8.39,8.494,550000.0
2005-12-02 07:30:00,8.497,8.543,8.478,8.506,550000.0
2005-12-02 07:31:00,8.515,8.515,8.36,8.481,550000.0
2005-12-02 07:32:00,8.446,8.513,8.407,8.513,500000.0
2005-12-02 07:33:00,8.466,8.508,8.371,8.398,550000.0
2005-12-02 07:34:00,8.487,8.594,8.406,8.406,800000.0
2005-12-02 07:35:00,8.473,8.534,8.41,8.424,500000.0
2005-12-02 07:37:00,8.39,8.53,8.39,8.488,450000.0
2005-12-02 07:38:00,8.504,8.508,8.415,8.48,400000.0
2005-12-02 07:39:00,8.49,8.508,8.414,8.508,350000.0
2005-12-02 07:41:00,8.493,8.5,8.39,8.39,500000.0
2005-12-02 07:42:00,8.448,8.495,8.398,8.435,350000.0
2005-12-02 07:43:00,8.516,8.516,8.358,8.487,700000.0
2005-12-02 07:44:00,8.506,8.506,8.363,8.489,500000.0
2005-12-02 07:45:00,8.493,8.563,8.384,8.488,950000.0
2005-12-02 07:46:00,8.462,8.489,8.39,8.39,500000.0
2005-12-02 07:48:00,8.491,8.493,8.417,8.49,200000.0
2005-12-02 07:49:00,8.501,8.536,8.419,8.491,400000.0
2005-12-02 07:50:00,8.439,8.521,8.418,8.521,350000.0
2005-12-02 07:51:00,8.454,8.571,8.454,8.532,600000.0
2005-12-02 07:52:00,8.465,8.564,8.427,8.427,300000.0
2005-12-02 07:53:00,8.414,8.511,8.414,8.511,200000.0
2005-12-02 07:54:00,8.485,8.485,8.401,8.437,350000.0
2005-12-02 07:55:00,8.435,8.536,8.388,8.458,350000.0
2005-12-02 07:56:00,8.488,8.501,8.39,8.4,450000.0
2005-12-02 07:57:00,8.411,8.536,8.411,8.453,250000.0
2005-12-02 07:58:00,8.392,8.493,8.392,8.426,400000.0
2005-12-02 07:59:00,8.428,8.56,8.428,8.501,400000.0
2005-12-02 08:00:00,8.493,8.53,8.437,8.437,400000.0
2005-12-02 08:01:00,8.45,8.536,8.404,8.404,350000.0
2005-12-02 08:02:00,8.396,8.496,8.367,8.426,750000.0
2005-12-02 08:03:00,8.413,8.503,8.413,8.494,450000.0
2005-12-02 08:04:00,8.432,8.511,8.395,8.425,450000.0
2005-12-02 08:05:00,8.441,8.54,8.42,8.47,550000.0
2005-12-02 08:06:00,8.42,8.488,8.397,8.436,400000.0
2005-12-02 08:07:00,8.501,8.501,8.38,8.496,500000.0
2005-12-02 08:08:00,8.456,8.558,8.431,8.431,650000.0
2005-12-02 08:09:00,8.432,8.491,8.388,8.427,500000.0
2005-12-02 08:10:00,8.504,8.516,8.399,8.409,400000.0
2005-12-02 08:11:00,8.484,8.484,8.378,8.476,300000.0
2005-12-02 08:12:00,8.487,8.535,8.424,8.432,500000.0
2005-12-02 08:13:00,8.502,8.502,8.379,8.41,400000.0
2005-12-02 08:14:00,8.414,8.528,8.413,8.496,400000.0
2005-12-02 08:16:00,8.444,8.525,8.438,8.471,450000.0
2005-12-02 08:17:00,8.528,8.528,8.428,8.505,650000.0
2005-12-02 08:18:00,8.478,8.509,8.377,8.467,550000.0
2005-12-02 08:19:00,8.402,8.493,8.402,8.449,250000.0
2005-12-02 08:20:00,8.513,8.513,8.342,8.457,550000.0
2005-12-02 08:21:00,8.416,8.542,8.393,8.45,550000.0
2005-12-02 08:22:00,8.383,8.484,8.383,8.405,350000.0
2005-12-02 08:23:00,8.405,8.511,8.405,8.511,450000.0
2005-12-02 08:24:00,8.515,8.515,8.409,8.485,500000.0
2005-12-02 08:25:00,8.4,8.526,8.4,8.5,350000.0
2005-12-02 08:26:00,8.502,8.502,8.387,8.498,500000.0
2005-12-02 08:27:00,8.451,8.503,8.451,8.503,250000.0
2005-12-02 08:28:00,8.504,8.531,8.425,8.495,450000.0
2005-12-02 08:29:00,8.397,8.477,8.366,8.468,400000.0
2005-12-02 08:30:00,8.495,8.506,8.422,8.472,400000.0
2005-12-02 08:31:00,8.414,8.489,8.414,8.438,400000.0
2005-12-02 08:32:00,8.515,8.515,8.463,8.463,100000.0
2005-12-02 08:33:00,8.476,8.514,8.379,8.473,400000.0
2005-12-02 08:34:00,8.448,8.525,8.429,8.439,300000.0
2005-12-02 08:35:00,8.402,8.481,8.402,8.481,100000.0
2005-12-02 08:40:00,8.472,8.532,8.444,8.494,250000.0
2005-12-02 08:41:00,8.483,8.502,8.437,8.437,350000.0
2005-12-02 08:42:00,8.537,8.537,8.426,8.489,450000.0
2005-12-02 08:43:00,8.397,8.534,8.397,8.498,350000.0
2005-12-02 08:44:00,8.442,8.49,8.429,8.49,350000.0
2005-12-02 08:45:00,8.5,8.524,8.441,8.441,350000.0
2005-12-02 08:46:00,8.522,8.537,8.406,8.498,500000.0
2005-12-02 08:47:00,8.508,8.51,8.372,8.445,550000.0
2005-12-02 08:51:00,8.497,8.54,8.424,8.466,350000.0
2005-12-02 08:52:00,8.417,8.523,8.409,8.485,450000.0
2005-12-02 08:53:00,8.493,8.523,8.438,8.506,400000.0
2005-12-02 08:55:00,8.527,8.527,8.379,8.512,250000.0
2005-12-02 08:57:00,8.473,8.509,8.396,8.468,550000.0
2005-12-02 08:58:00,8.519,8.523,8.412,8.521,300000.0
2005-12-02 08:59:00,8.522,8.526,8.364,8.474,500000.0
2005-12-02 09:01:00,8.456,8.505,8.392,8.395,450000.0
2005-12-02 09:02:00,8.408,8.538,8.408,8.457,550000.0
2005-12-02 09:03:00,8.435,8.507,8.394,8.394,300000.0
2005-12-02 09:04:00,8.481,8.522,8.383,8.519,400000.0
2005-12-02 09:05:00,8.402,8.474,8.362,8.474,400000.0
2005-12-02 09:06:00,8.467,8.527,8.415,8.458,350000.0
2005-12-02 09:07:00,8.406,8.557,8.406,8.499,400000.0
2005-12-02 09:08:00,8.531,8.534,8.424,8.477,400000.0
2005-12-02 09:09:00,8.406,8.503,8.394,8.4,450000.0
2005-12-02 09:10:00,8.502,8.502,8.384,8.5,350000.0
2005-12-02 09:11:00,8.491,8.491,8.386,8.419,550000.0
2005-12-02 09:12:00,8.498,8.529,8.411,8.42,550000.0
2005-12-02 09:13:00,8.429,8.516,8.376,8.516,450000.0
2005-12-02 09:14:00,8.494,8.524,8.423,8.428,500000.0
2005-12-02 09:15:00,8.434,8.502,8.396,8.473,350000.0
2005-12-02 09:16:00,8.436,8.537,8.413,8.429,350000.0
2005-12-02 09:17:00,8.52,8.533,8.399,8.492,550000.0
2005-12-02 09:18:00,8.486,8.53,8.41,8.479,400000.0
2005-12-02 09:19:00,8.539,8.558,8.449,8.531,450000.0
2005-12-02 09:20:00,8.462,8.551,8.439,8.439,450000.0
2005-12-02 09:21:00,8.49,8.557,8.464,8.538,550000.0
2005-12-02 09:22:00,8.472,8.521,8.414,8.521,250000.0
2005-12-02 09:23:00,8.454,8.577,8.426,8.499,450000.0
2005-12-02 09:24:00,8.393,8.49,8.393,8.44,400000.0
2005-12-02 09:25:00,8.517,8.518,8.41,8.437,350000.0
2005-12-02 09:26:00,8.429,8.515,8.403,8.45,350000.0
2005-12-02 09:27:00,8.485,8.532,8.392,8.395,550000.0
2005-12-02 09:28:00,8.425,8.49,8.386,8.49,350000.0
2005-12-02 09:30:00,8.455,8.584,8.448,8.55,400000.0
2005-12-02 09:31:00,8.489,8.489,8.394,8.461,400000.0
2005-12-02 09:32:00,8.47,8.516,8.429,8.516,250000.0
2005-12-02 09:36:00,8.427,8.51,8.363,8.378,500000.0
2005-12-02 09:37:00,8.453,8.479,8.338,8.457,400000.0
2005-12-02 09:38:00,8.44,8.539,8.392,8.503,450000.0
2005-12-02 09:39:00,8.521,8.524,8.387,8.508,500000.0
2005-12-02 09:46:00,8.488,8.493,8.397,8.423,400000.0
2005-12-02 09:47:00,8.412,8.502,8.409,8.487,300000.0
2005-12-02 09:48:00,8.524,8.524,8.388,8.433,450000.0
2005-12-02 09:49:00,8.464,8.519,8.408,8.445,350000.0
2005-12-02 09:50:00,8.426,8.51,8.384,8.386,500000.0
2005-12-02 09:51:00,8.487,8.487,8.399,8.468,350000.0
2005-12-02 09:54:00,8.38,8.499,8.356,8.477,350000.0
2005-12-02 09:55:00,8.474,8.532,8.398,8.434,400000.0
2005-12-02 09:56:00,8.436,8.56,8.418,8.515,400000.0
2005-12-02 09:57:00,8.393,8.481,8.356,8.481,500000.0
2005-12-02 09:59:00,8.405,8.504,8.35,8.504,450000.0
2005-12-02 10:02:00,8.405,8.534,8.405,8.488,350000.0
2005-12-02 10:05:00,8.392,8.527,8.392,8.508,400000.0
2005-12-02 10:07:00,8.451,8.473,8.367,8.397,400000.0
2005-12-02 10:08:00,8.521,8.538,8.423,8.538,300000.0
2005-12-02 10:09:00,8.536,8.537,8.389,8.519,450000.0
2005-12-02 10:11:00,8.502,8.509,8.381,8.381,500000.0
2005-12-02 10:12:00,8.476,8.476,8.345,8.421,350000.0
2005-12-02 10:13:00,8.433,8.537,8.403,8.403,500000.0
2005-12-02 10:15:00,8.521,8.524,8.423,8.484,350000.0
2005-12-02 10:17:00,8.472,8.503,8.402,8.43,400000.0
2005-12-02 10:18:00,8.43,8.58,8.43,8.553,450000.0
2005-12-02 10:19:00,8.475,8.569,8.441,8.511,400000.0
2005-12-02 10:20:00,8.479,8.538,8.451,8.451,550000.0
2005-12-02 10:21:00,8.54,8.594,8.525,8.569,400000.0
2005-12-02 10:22:00,8.447,8.581,8.447,8.495,400000.0
2005-12-02 10:23:00,8.569,8.594,8.467,8.547,450000.0
2005-12-02 10:24:00,8.571,8.579,8.406,8.566,900000.0
2005-12-02 10:25:00,8.476,8.62,8.445,8.545,700000.0
2005-12-02 10:26:00,8.554,8.554,8.444,8.446,350000.0
2005-12-02 10:27:00,8.54,8.582,8.471,8.582,450000.0
2005-12-02 10:28:00,8.587,8.587,8.46,8.499,350000.0
2005-12-02 10:29:00,8.578,8.578,8.429,8.547,900000.0
2005-12-02 10:30:00,8.495,8.542,8.412,8.474,400000.0
2005-12-02 10:32:00,8.506,8.566,8.447,8.549,700000.0
2005-12-02 10:33:00,8.548,8.573,8.447,8.573,400000.0
2005-12-02 10:34:00,8.586,8.621,8.46,8.555,500000.0
2005-12-02 10:36:00,8.488,8.603,8.461,8.473,500000.0
2005-12-02 10:37:00,8.583,8.583,8.446,8.486,400000.0
2005-12-02 10:38:00,8.441,8.558,8.441,8.54,400000.0
2005-12-02 10:39:00,8.57,8.642,8.462,8.462,650000.0
2005-12-02 10:40:00,8.551,8.564,8.454,8.558,550000.0
2005-12-02 10:41:00,8.54,8.549,8.438,8.451,350000.0
2005-12-02 10:43:00,8.538,8.632,8.48,8.501,400000.0
2005-12-02 10:44:00,8.562,8.627,8.491,8.574,900000.0
2005-12-02 10:45:00,8.552,8.598,8.461,8.54,350000.0
2005-12-02 10:47:00,8.559,8.594,8.454,8.454,350000.0
2005-12-02 10:48:00,8.488,8.579,8.44,8.579,450000.0
2005-12-02 10:49:00,8.601,8.626,8.477,8.477,600000.0
2005-12-02 10:52:00,8.553,8.58,8.437,8.544,950000.0
2005-12-02 10:53:00,8.507,8.591,8.468,8.512,500000.0
2005-12-02 10:54:00,8.552,8.552,8.432,8.432,400000.0
2005-12-02 10:55:00,8.55,8.561,8.428,8.54,800000.0
2005-12-02 10:56:00,8.529,8.616,8.444,8.601,400000.0
2005-12-02 10:57:00,8.55,8.585,8.423,8.547,450000.0
2005-12-02 10:58:00,8.495,8.601,8.455,8.523,350000.0
2005-12-02 10:59:00,8.574,8.609,8.457,8.457,450000.0
2005-12-02 11:00:00,8.516,8.607,8.483,8.508,350000.0
2005-12-02 11:01:00,8.45,8.584,8.44,8.529,500000.0
2005-12-02 11:02:00,8.568,8.568,8.425,8.488,400000.0
2005-12-02 11:03:00,8.475,8.559,8.429,8.469,550000.0
2005-12-02 11:04:00,8.551,8.551,8.446,8.546,400000.0
2005-12-02 11:06:00,8.524,8.542,8.418,8.418,350000.0
2005-12-02 11:07:00,8.487,8.532,8.414,8.532,450000.0
2005-12-02 11:08:00,8.465,8.563,8.444,8.563,350000.0
2005-12-02 11:09:00,8.562,8.562,8.456,8.557,500000.0
2005-12-02 11:10:00,8.437,8.573,8.437,8.509,400000.0
2005-12-02 11:11:00,8.565,8.576,8.449,8.551,350000.0
2005-12-02 11:14:00,8.499,8.583,8.479,8.583,400000.0
2005-12-02 11:15:00,8.462,8.604,8.462,8.506,400000.0
2005-12-02 11:16:00,8.493,8.574,8.469,8.574,500000.0
2005-12-02 11:17:00,8.594,8.609,8.481,8.609,350000.0
2005-12-02 11:18:00,8.532,8.581,8.532,8.56,350000.0
2005-12-02 11:19:00,8.523,8.638,8.501,8.619,550000.0
2005-12-02 11:21:00,8.605,8.605,8.466,8.574,450000.0
2005-12-02 11:22:00,8.598,8.598,8.433,8.447,400000.0
2005-12-02 11:24:00,8.542,8.579,8.452,8.552,550000.0
2005-12-02 11:25:00,8.508,8.621,8.505,8.505,550000.0
2005-12-02 11:26:00,8.578,8.598,8.486,8.598,400000.0
2005-12-02 11:27:00,8.502,8.609,8.502,8.607,500000.0
2005-12-02 11:28:00,8.483,8.563,8.461,8.557,350000.0
2005-12-02 11:29:00,8.511,8.588,8.488,8.513,500000.0
2005-12-02 11:30:00,8.602,8.655,8.505,8.505,500000.0
2005-12-02 11:31:00,8.582,8.605,8.507,8.563,350000.0
2005-12-02 11:32:00,8.549,8.577,8.472,8.472,450000.0
2005-12-02 11:33:00,8.454,8.574,8.448,8.528,350000.0
2005-12-02 11:34:00,8.482,8.573,8.458,8.5,500000.0
2005-12-02 11:35:00,8.559,8.579,8.441,8.516,450000.0
2005-12-02 11:36:00,8.496,8.587,8.437,8.515,550000.0
2005-12-02 11:38:00,8.531,8.551,8.463,8.543,400000.0
2005-12-02 11:39:00,8.497,8.58,8.46,8.484,350000.0
2005-12-02 11:42:00,8.46,8.555,8.46,8.546,350000.0
2005-12-02 11:43:00,8.574,8.58,8.48,8.58,350000.0
2005-12-02 11:44:00,8.589,8.611,8.49,8.567,450000.0
2005-12-02 11:45:00,8.483,8.555,8.465,8.553,550000.0
2005-12-02 11:47:00,8.522,8.602,8.451,8.562,500000.0
2005-12-02 11:48:00,8.556,8.592,8.499,8.569,400000.0
2005-12-02 11:49:00,8.564,8.619,8.49,8.55,350000.0
2005-12-02 11:50:00,8.534,8.584,8.463,8.584,350000.0
2005-12-02 11:51:00,8.455,8.586,8.455,8.562,450000.0
2005-12-02 11:52:00,8.518,8.604,8.459,8.58,450000.0
2005-12-02 11:53:00,8.427,8.533,8.427,8.47,400000.0
2005-12-02 11:54:00,8.585,8.585,8.479,8.543,550000.0
2005-12-02 11:55:00,8.515,8.585,8.471,8.585,350000.0
2005-12-02 11:56:00,8.514,8.587,8.508,8.511,350000.0
2005-12-02 11:57:00,8.575,8.575,8.471,8.54,450000.0
2005-12-02 11:58:00,8.546,8.583,8.455,8.469,350000.0
2005-12-02 11:59:00,8.56,8.596,8.462,8.515,450000.0
2005-12-02 12:00:00,8.534,8.536,8.428,8.428,350000.0
2005-12-02 12:01:00,8.546,8.546,8.429,8.468,500000.0
2005-12-02 12:02:00,8.547,8.574,8.449,8.449,400000.0
2005-12-02 12:03:00,8.459,8.57,8.45,8.533,550000.0
2005-12-02 12:04:00,8.496,8.516,8.412,8.412,350000.0
2005-12-02 12:05:00,8.512,8.547,8.412,8.451,350000.0
2005-12-02 12:06:00,8.523,8.534,8.464,8.534,350000.0
2005-12-02 12:07:00,8.551,8.562,8.433,8.495,450000.0
2005-12-02 12:08:00,8.558,8.58,8.471,8.58,450000.0
2005-12-02 12:09:00,8.441,8.509,8.426,8.455,350000.0
2005-12-02 12:10:00,8.496,8.526,8.426,8.469,400000.0
2005-12-02 12:11:00,8.445,8.505,8.362,8.401,500000.0
2005-12-02 12:12:00,8.367,8.506,8.367,8.414,350000.0
2005-12-02 12:13:00,8.471,8.478,8.367,8.459,400000.0
2005-12-02 12:14:00,8.475,8.512,8.415,8.431,550000.0
2005-12-02 12:15:00,8.442,8.511,8.374,8.418,400000.0
2005-12-02 12:16:00,8.442,8.501,8.39,8.441,400000.0
2005-12-02 12:17:00,8.481,8.525,8.481,8.525,400000.0
2005-12-02 12:18:00,8.502,8.502,8.403,8.417,450000.0
2005-12-02 12:19:00,8.465,8.548,8.417,8.438,450000.0
2005-12-02 12:20:00,8.471,8.537,8.405,8.479,500000.0
2005-12-02 12:21:00,8.534,8.566,8.438,8.517,500000.0
2005-12-02 12:22:00,8.558,8.558,8.455,8.526,400000.0
2005-12-02 12:25:00,8.55,8.55,8.44,8.526,450000.0
2005-12-02 12:26:00,8.524,8.524,8.401,8.456,450000.0
2005-12-02 12:27:00,8.52,8.555,8.448,8.531,550000.0
2005-12-02 12:28:00,8.515,8.536,8.404,8.489,500000.0
2005-12-02 12:29:00,8.527,8.594,8.43,8.43,500000.0
2005-12-02 12:32:00,8.435,8.587,8.435,8.557,450000.0
2005-12-02 12:33:00,8.56,8.56,8.432,8.432,250000.0
2005-12-02 12:34:00,8.428,8.54,8.42,8.42,450000.0
2005-12-02 12:35:00,8.569,8.572,8.441,8.441,350000.0
2005-12-02 12:37:00,8.569,8.588,8.479,8.479,500000.0
2005-12-02 12:38:00,8.534,8.567,8.441,8.508,450000.0
2005-12-02 12:39:00,8.538,8.577,8.428,8.521,450000.0
2005-12-02 12:40:00,8.495,8.541,8.433,8.475,450000.0
2005-12-02 12:41:00,8.516,8.553,8.436,8.546,450000.0
2005-12-02 12:42:00,8.412,8.52,8.398,8.508,550000.0
2005-12-02 12:45:00,8.48,8.557,8.428,8.478,400000.0
2005-12-02 12:47:00,8.467,8.551,8.412,8.458,350000.0
2005-12-02 12:48:00,8.45,8.567,8.436,8.547,550000.0
2005-12-02 12:49:00,8.491,8.577,8.443,8.443,450000.0
2005-12-02 12:50:00,8.496,8.561,8.46,8.46,400000.0
2005-12-02 12:51:00,8.469,8.624,8.469,8.564,500000.0
2005-12-02 12:53:00,8.425,8.529,8.425,8.516,500000.0
2005-12-02 12:54:00,8.527,8.535,8.422,8.48,450000.0
2005-12-02 12:56:00,8.529,8.574,8.444,8.467,450000.0
2005-12-02 12:57:00,8.54,8.596,8.455,8.455,400000.0
2005-12-02 12:58:00,8.496,8.602,8.452,8.452,400000.0
2005-12-02 12:59:00,8.495,8.541,8.419,8.541,450000.0
2005-12-02 13:00:00,8.536,8.536,8.407,8.47,500000.0
2005-12-02 13:01:00,8.406,8.548,8.393,8.513,400000.0
2005-12-02 13:03:00,8.518,8.601,8.46,8.46,450000.0
2005-12-02 13:04:00,8.513,8.554,8.415,8.462,450000.0
2005-12-02 13:05:00,8.442,8.562,8.442,8.545,400000.0
2005-12-02 13:06:00,8.575,8.575,8.45,8.535,450000.0
2005-12-02 13:07:00,8.586,8.604,8.474,8.53,500000.0
2005-12-02 13:08:00,8.513,8.603,8.481,8.481,400000.0
2005-12-02 13:09:00,8.606,8.608,8.492,8.492,450000.0
2005-12-02 13:10:00,8.519,8.575,8.422,8.456,500000.0
2005-12-02 13:11:00,8.438,8.527,8.438,8.509,400000.0
2005-12-02 13:12:00,8.558,8.592,8.47,8.47,550000.0
2005-12-02 13:13:00,8.58,8.58,8.447,8.543,450000.0
2005-12-02 13:14:00,8.439,8.569,8.439,8.556,350000.0
2005-12-02 13:15:00,8.49,8.587,8.432,8.539,400000.0
2005-12-02 13:16:00,8.542,8.542,8.424,8.52,350000.0
2005-12-02 13:17:00,8.548,8.572,8.471,8.572,450000.0
2005-12-02 13:18:00,8.448,8.626,8.448,8.567,400000.0
2005-12-02 13:19:00,8.477,8.555,8.437,8.464,400000.0
2005-12-02 13:20:00,8.467,8.52,8.43,8.479,500000.0
2005-12-02 13:21:00,8.409,8.527,8.399,8.403,350000.0
2005-12-02 13:22:00,8.431,8.533,8.418,8.446,400000.0
2005-12-02 13:24:00,8.542,8.588,8.476,8.488,450000.0
2005-12-02 13:26:00,8.48,8.566,8.423,8.473,550000.0
2005-12-02 13:27:00,8.453,8.573,8.453,8.542,500000.0
2005-12-02 13:28:00,8.542,8.588,8.456,8.492,400000.0
2005-12-02 13:29:00,8.568,8.568,8.414,8.531,350000.0
2005-12-02 13:30:00,8.538,8.538,8.367,8.418,450000.0
2005-12-02 13:31:00,8.395,8.52,8.378,8.52,450000.0
2005-12-02 13:36:00,8.496,8.582,8.44,8.537,450000.0
2005-12-02 13:38:00,8.512,8.601,8.485,8.584,400000.0
2005-12-02 13:42:00,8.564,8.583,8.501,8.558,350000.0
2005-12-02 13:43:00,8.565,8.582,8.447,8.546,500000.0
2005-12-02 13:44:00,8.458,8.55,8.428,8.495,350000.0
2005-12-02 13:47:00,8.545,8.545,8.453,8.489,200000.0
2005-12-02 13:49:00,8.446,8.577,8.446,8.532,350000.0
2005-12-02 13:50:00,8.491,8.519,8.454,8.519,450000.0
2005-12-02 13:51:00,8.559,8.559,8.431,8.431,350000.0
2005-12-02 13:52:00,8.553,8.553,8.421,8.529,350000.0
2005-12-02 13:54:00,8.508,8.56,8.452,8.554,400000.0
2005-12-02 13:55:00,8.512,8.546,8.482,8.512,350000.0
2005-12-02 13:56:00,8.524,8.541,8.4,8.4,400000.0
2005-12-02 13:57:00,8.481,8.565,8.444,8.444,400000.0
2005-12-02 13:58:00,8.42,8.539,8.42,8.539,350000.0
2005-12-02 14:01:00,8.486,8.544,8.411,8.544,400000.0
2005-12-02 14:02:00,8.552,8.552,8.424,8.493,350000.0
2005-12-02 14:04:00,8.382,8.534,8.382,8.508,650000.0
2005-12-02 14:05:00,8.541,8.541,8.417,8.5,400000.0
2005-12-02 14:06:00,8.545,8.595,8.457,8.546,700000.0
2005-12-02 14:08:00,8.487,8.596,8.455,8.523,400000.0
2005-12-02 14:09:00,8.423,8.541,8.407,8.455,550000.0
2005-12-02 14:10:00,8.42,8.536,8.42,8.454,350000.0
2005-12-02 14:11:00,8.455,8.509,8.418,8.509,400000.0
2005-12-02 14:13:00,8.491,8.496,8.402,8.427,350000.0
2005-12-02 14:14:00,8.439,8.558,8.406,8.455,500000.0
2005-12-02 14:15:00,8.355,8.534,8.355,8.438,500000.0
2005-12-02 14:16:00,8.437,8.57,8.412,8.491,450000.0
2005-12-02 14:17:00,8.509,8.521,8.43,8.459,450000.0
2005-12-02 14:18:00,8.435,8.558,8.435,8.558,400000.0
2005-12-02 14:20:00,8.43,8.524,8.43,8.434,350000.0
2005-12-02 14:21:00,8.414,8.524,8.364,8.429,450000.0
2005-12-02 14:23:00,8.445,8.537,8.445,8.473,400000.0
2005-12-02 14:24:00,8.534,8.534,8.441,8.518,400000.0
2005-12-02 14:25:00,8.455,8.542,8.45,8.457,350000.0
2005-12-02 14:26:00,8.466,8.518,8.406,8.455,350000.0
2005-12-02 14:27:00,8.481,8.543,8.417,8.543,400000.0
2005-12-02 14:31:00,8.438,8.523,8.41,8.505,400000.0
2005-12-02 14:33:00,8.534,8.534,8.404,8.445,300000.0
2005-12-02 14:34:00,8.467,8.489,8.383,8.383,450000.0
2005-12-02 14:35:00,8.492,8.532,8.456,8.456,350000.0
2005-12-02 14:36:00,8.5,8.523,8.411,8.523,400000.0
2005-12-02 14:37:00,8.463,8.57,8.422,8.531,550000.0
2005-12-02 14:38:00,8.498,8.548,8.471,8.515,400000.0
2005-12-02 14:39:00,8.491,8.519,8.357,8.411,500000.0
2005-12-02 14:40:00,8.452,8.521,8.425,8.447,400000.0
2005-12-02 14:41:00,8.413,8.52,8.404,8.483,550000.0
2005-12-02 14:42:00,8.404,8.549,8.404,8.483,400000.0
2005-12-02 14:43:00,8.476,8.516,8.367,8.516,500000.0
2005-12-02 14:44:00,8.414,8.508,8.406,8.501,450000.0
2005-12-02 14:45:00,8.483,8.528,8.448,8.507,400000.0
2005-12-02 14:46:00,8.507,8.547,8.449,8.449,350000.0
2005-12-02 14:47:00,8.503,8.556,8.44,8.518,350000.0
2005-12-02 14:48:00,8.507,8.558,8.468,8.525,400000.0
2005-12-02 14:49:00,8.522,8.522,8.386,8.386,500000.0
2005-12-02 14:50:00,8.444,8.52,8.399,8.399,400000.0
2005-12-02 14:51:00,8.516,8.528,8.417,8.481,350000.0
2005-12-02 14:52:00,8.547,8.547,8.475,8.475,450000.0
2005-12-02 14:53:00,8.443,8.516,8.412,8.479,400000.0
2005-12-02 14:54:00,8.384,8.523,8.379,8.423,550000.0
2005-12-02 14:55:00,8.467,8.467,8.325,8.352,450000.0
2005-12-02 14:56:00,8.479,8.506,8.38,8.505,550000.0
2005-12-02 14:58:00,8.44,8.505,8.423,8.494,400000.0
2005-12-02 15:04:00,8.469,8.559,8.428,8.428,550000.0
2005-12-02 15:05:00,8.392,8.466,8.379,8.411,550000.0
2005-12-02 15:06:00,8.48,8.48,8.448,8.448,400000.0
2005-12-02 15:07:00,8.402,8.512,8.373,8.463,350000.0
2005-12-02 15:18:00,8.528,8.528,8.428,8.464,400000.0
2005-12-02 15:20:00,8.437,8.51,8.412,8.51,400000.0
2005-12-02 15:21:00,8.48,8.553,8.408,8.526,350000.0
2005-12-02 15:22:00,8.474,8.519,8.438,8.478,450000.0
2005-12-02 15:23:00,8.432,8.525,8.432,8.493,400000.0
2005-12-02 15:24:00,8.503,8.511,8.424,8.491,350000.0
2005-12-02 15:25:00,8.491,8.514,8.382,8.463,350000.0
2005-12-02 15:26:00,8.372,8.468,8.372,8.383,550000.0
2005-12-02 15:27:00,8.393,8.486,8.387,8.408,350000.0
2005-12-02 15:28:00,8.391,8.507,8.391,8.455,350000.0
2005-12-02 15:29:00,8.372,8.5,8.372,8.483,300000.0
2005-12-02 15:30:00,8.469,8.517,8.389,8.495,450000.0
2005-12-02 15:31:00,8.437,8.523,8.407,8.407,500000.0
2005-12-02 15:32:00,8.415,8.513,8.382,8.474,450000.0
2005-12-02 15:33:00,8.448,8.462,8.365,8.437,400000.0
2005-12-02 15:34:00,8.342,8.464,8.329,8.329,400000.0
2005-12-02 15:35:00,8.417,8.483,8.391,8.43,400000.0
2005-12-02 15:36:00,8.436,8.485,8.348,8.485,550000.0
2005-12-02 15:37:00,8.404,8.532,8.404,8.48,400000.0
2005-12-02 15:38:00,8.44,8.507,8.419,8.43,450000.0
2005-12-02 15:39:00,8.447,8.51,8.409,8.463,350000.0
2005-12-02 15:40:00,8.403,8.501,8.382,8.408,450000.0
2005-12-02 15:41:00,8.383,8.511,8.383,8.489,400000.0
2005-12-02 15:42:00,8.522,8.522,8.399,8.419,350000.0
2005-12-02 15:43:00,8.444,8.494,8.386,8.386,450000.0
2005-12-02 15:44:00,8.489,8.523,8.419,8.501,350000.0
2005-12-02 15:45:00,8.506,8.506,8.401,8.503,450000.0
2005-12-02 15:46:00,8.436,8.545,8.396,8.414,400000.0
2005-12-02 15:47:00,8.48,8.523,8.353,8.381,550000.0
2005-12-02 15:48:00,8.426,8.471,8.383,8.412,350000.0
2005-12-02 15:49:00,8.494,8.541,8.481,8.541,350000.0
2005-12-02 15:50:00,8.456,8.561,8.41,8.519,550000.0
2005-12-02 15:51:00,8.484,8.499,8.375,8.39,350000.0
2005-12-02 15:52:00,8.388,8.495,8.366,8.366,350000.0
2005-12-02 15:53:00,8.491,8.548,8.43,8.479,500000.0
2005-12-02 15:54:00,8.492,8.5,8.456,8.5,450000.0
2005-12-02 15:55:00,8.357,8.484,8.357,8.464,500000.0
2005-12-02 15:56:00,8.34,8.496,8.34,8.433,450000.0
2005-12-02 15:57:00,8.422,8.471,8.401,8.421,450000.0
2005-12-02 15:58:00,8.392,8.513,8.392,8.513,500000.0
2005-12-02 15:59:00,8.509,8.513,8.412,8.433,450000.0
2005-12-02 16:00:00,8.471,8.472,8.346,8.446,500000.0
2005-12-02 16:01:00,8.496,8.496,8.382,8.382,400000.0
2005-12-02 16:02:00,8.386,8.503,8.36,8.435,550000.0
2005-12-02 16:03:00,8.488,8.491,8.375,8.433,450000.0
2005-12-02 16:04:00,8.347,8.479,8.347,8.442,550000.0
2005-12-02 16:05:00,8.444,8.444,8.328,8.346,550000.0
2005-12-02 16:06:00,8.355,8.459,8.316,8.432,350000.0
2005-12-02 16:07:00,8.366,8.459,8.352,8.352,500000.0
2005-12-02 16:08:00,8.334,8.472,8.334,8.393,550000.0
2005-12-02 16:09:00,8.345,8.458,8.331,8.458,350000.0
2005-12-02 16:10:00,8.444,8.505,8.358,8.478,500000.0
2005-12-02 16:11:00,8.344,8.529,8.344,8.356,500000.0
2005-12-02 16:12:00,8.409,8.449,8.386,8.395,350000.0
2005-12-02 16:13:00,8.388,8.471,8.347,8.471,450000.0
2005-12-02 16:14:00,8.48,8.48,8.341,8.405,500000.0
2005-12-02 16:15:00,8.472,8.475,8.358,8.358,350000.0
2005-12-02 16:16:00,8.444,8.526,8.406,8.466,550000.0
2005-12-02 16:17:00,8.454,8.491,8.366,8.366,350000.0
2005-12-02 16:18:00,8.478,8.509,8.355,8.466,400000.0
2005-12-02 16:19:00,8.445,8.475,8.348,8.471,500000.0
2005-12-02 16:20:00,8.496,8.497,8.357,8.384,550000.0
2005-12-02 16:21:00,8.423,8.514,8.376,8.482,500000.0
2005-12-02 16:22:00,8.458,8.458,8.345,8.417,450000.0
2005-12-02 16:23:00,8.387,8.505,8.372,8.372,400000.0
2005-12-02 16:24:00,8.443,8.493,8.366,8.479,550000.0
2005-12-02 16:25:00,8.437,8.472,8.394,8.472,350000.0
2005-12-02 16:26:00,8.439,8.488,8.349,8.349,550000.0
2005-12-02 16:27:00,8.349,8.472,8.349,8.446,400000.0
2005-12-02 16:28:00,8.447,8.491,8.402,8.473,400000.0
2005-12-02 16:29:00,8.452,8.481,8.382,8.382,550000.0
2005-12-02 16:30:00,8.377,8.471,8.353,8.443,550000.0
2005-12-02 16:31:00,8.409,8.495,8.373,8.424,400000.0
2005-12-02 16:32:00,8.389,8.486,8.36,8.454,550000.0
2005-12-02 16:33:00,8.371,8.464,8.365,8.411,350000.0
2005-12-02 16:34:00,8.434,8.495,8.399,8.493,350000.0
2005-12-02 16:35:00,8.41,8.513,8.382,8.405,500000.0
2005-12-02 16:36:00,8.497,8.497,8.412,8.417,500000.0
2005-12-02 16:37:00,8.5,8.52,8.424,8.424,500000.0
2005-12-02 16:38:00,8.337,8.442,8.314,8.352,450000.0
2005-12-02 16:39:00,8.425,8.502,8.411,8.493,500000.0
2005-12-02 16:40:00,8.482,8.482,8.385,8.436,350000.0
2005-12-02 16:41:00,8.377,8.461,8.377,8.383,350000.0
2005-12-02 16:42:00,8.362,8.484,8.346,8.484,500000.0
2005-12-02 16:43:00,8.349,8.473,8.349,8.389,350000.0
2005-12-02 16:44:00,8.469,8.469,8.337,8.337,400000.0
2005-12-02 16:46:00,8.386,8.444,8.378,8.444,350000.0
2005-12-02 16:47:00,8.375,8.476,8.336,8.384,600000.0
2005-12-02 16:48:00,8.461,8.489,8.39,8.441,500000.0
2005-12-02 16:49:00,8.442,8.48,8.361,8.361,450000.0
2005-12-02 16:50:00,8.406,8.478,8.396,8.445,300000.0
2005-12-02 16:51:00,8.452,8.452,8.313,8.325,400000.0
2005-12-02 16:52:00,8.362,8.469,8.326,8.469,450000.0
2005-12-02 16:53:00,8.387,8.478,8.355,8.4,350000.0
2005-12-02 16:54:00,8.396,8.479,8.349,8.354,450000.0
2005-12-02 16:55:00,8.453,8.481,8.365,8.405,550000.0
2005-12-02 16:56:00,8.41,8.511,8.386,8.397,400000.0
2005-12-02 16:57:00,8.406,8.508,8.398,8.398,450000.0
2005-12-02 16:58:00,8.393,8.508,8.393,8.444,500000.0
2005-12-02 16:59:00,8.416,8.505,8.395,8.402,400000.0
2005-12-02 17:00:00,8.472,8.501,8.376,8.501,350000.0
2005-12-02 17:01:00,8.424,8.518,8.39,8.422,500000.0
2005-12-02 17:02:00,8.422,8.494,8.422,8.458,400000.0
2005-12-02 17:03:00,8.403,8.484,8.36,8.44,500000.0
2005-12-02 17:04:00,8.411,8.495,8.373,8.431,350000.0
2005-12-02 17:05:00,8.498,8.498,8.372,8.459,400000.0
2005-12-02 17:06:00,8.513,8.513,8.356,8.45,350000.0
2005-12-02 17:08:00,8.359,8.491,8.349,8.424,500000.0
2005-12-02 17:09:00,8.452,8.497,8.368,8.413,300000.0
2005-12-02 17:10:00,8.463,8.504,8.389,8.46,350000.0
2005-12-02 17:11:00,8.493,8.514,8.366,8.389,400000.0
2005-12-02 17:12:00,8.485,8.547,8.449,8.455,400000.0
2005-12-02 17:13:00,8.5,8.54,8.394,8.529,450000.0
2005-12-02 17:14:00,8.434,8.516,8.378,8.503,550000.0
2005-12-02 17:15:00,8.415,8.513,8.392,8.458,350000.0
2005-12-02 17:16:00,8.495,8.495,8.397,8.471,450000.0
2005-12-02 17:17:00,8.539,8.54,8.415,8.486,400000.0
2005-12-02 17:18:00,8.465,8.51,8.425,8.51,350000.0
2005-12-02 17:19:00,8.414,8.517,8.41,8.502,450000.0
2005-12-02 17:20:00,8.486,8.55,8.406,8.426,350000.0
2005-12-02 17:21:00,8.525,8.528,8.414,8.473,350000.0
2005-12-02 17:22:00,8.503,8.562,8.471,8.519,300000.0
2005-12-02 17:23:00,8.438,8.543,8.438,8.524,550000.0
2005-12-02 17:24:00,8.524,8.526,8.45,8.461,350000.0
2005-12-02 17:25:00,8.534,8.561,8.447,8.561,400000.0
2005-12-02 17:26:00,8.454,8.595,8.454,8.531,450000.0
2005-12-02 17:27:00,8.513,8.532,8.43,8.517,400000.0
2005-12-02 17:28:00,8.488,8.566,8.436,8.436,550000.0
2005-12-02 17:29:00,8.416,8.522,8.406,8.522,500000.0
2005-12-02 17:30:00,8.42,8.542,8.42,8.539,450000.0
2005-12-02 17:31:00,8.508,8.563,8.453,8.523,600000.0
2005-12-02 17:32:00,8.443,8.557,8.431,8.503,400000.0
2005-12-02 17:33:00,8.474,8.518,8.391,8.518,400000.0
2005-12-02 17:34:00,8.501,8.527,8.38,8.527,450000.0
2005-12-02 17:35:00,8.489,8.545,8.424,8.484,500000.0
2005-12-02 17:36:00,8.51,8.562,8.427,8.549,450000.0
2005-12-02 17:37:00,8.546,8.546,8.412,8.513,550000.0
2005-12-02 17:38:00,8.462,8.505,8.407,8.449,400000.0
2005-12-02 17:39:00,8.505,8.512,8.415,8.435,350000.0
2005-12-02 17:40:00,8.449,8.569,8.449,8.531,500000.0
2005-12-02 17:41:00,8.448,8.537,8.404,8.424,550000.0
2005-12-02 17:42:00,8.398,8.508,8.391,8.484,500000.0
2005-12-02 17:43:00,8.523,8.529,8.38,8.414,400000.0
2005-12-02 17:44:00,8.499,8.515,8.412,8.486,450000.0
2005-12-02 17:45:00,8.441,8.559,8.441,8.466,550000.0
2005-12-02 17:46:00,8.517,8.517,8.406,8.501,450000.0
2005-12-02 17:47:00,8.504,8.519,8.381,8.443,400000.0
2005-12-02 17:48:00,8.521,8.535,8.423,8.535,400000.0
2005-12-02 17:49:00,8.479,8.531,8.443,8.493,350000.0
2005-12-02 17:50:00,8.5,8.515,8.397,8.397,550000.0
2005-12-02 17:51:00,8.431,8.509,8.377,8.416,550000.0
2005-12-02 17:52:00,8.45,8.478,8.335,8.352,350000.0
2005-12-02 17:53:00,8.441,8.488,8.405,8.405,500000.0
2005-12-02 17:54:00,8.405,8.492,8.366,8.492,350000.0
2005-12-02 17:55:00,8.396,8.496,8.39,8.462,350000.0
2005-12-02 17:56:00,8.394,8.492,8.367,8.413,400000.0
2005-12-02 17:57:00,8.491,8.51,8.434,8.475,400000.0
2005-12-02 17:58:00,8.474,8.489,8.404,8.448,450000.0
2005-12-02 17:59:00,8.382,8.501,8.376,8.501,350000.0
2005-12-02 18:00:00,8.385,8.492,8.385,8.477,350000.0
2005-12-02 18:01:00,8.47,8.521,8.394,8.454,450000.0
2005-12-02 18:02:00,8.424,8.511,8.42,8.491,500000.0
2005-12-02 18:03:00,8.471,8.499,8.422,8.461,350000.0
2005-12-02 18:04:00,8.51,8.51,8.364,8.432,400000.0
2005-12-02 18:05:00,8.443,8.534,8.411,8.534,550000.0
2005-12-02 18:06:00,8.47,8.494,8.363,8.363,450000.0
2005-12-02 18:07:00,8.495,8.495,8.354,8.486,400000.0
2005-12-02 18:08:00,8.468,8.497,8.4,8.497,400000.0
2005-12-02 18:09:00,8.493,8.519,8.431,8.449,450000.0
2005-12-02 18:10:00,8.405,8.514,8.405,8.514,400000.0
2005-12-02 18:11:00,8.412,8.531,8.384,8.496,450000.0
2005-12-02 18:12:00,8.477,8.515,8.408,8.436,450000.0
2005-12-02 18:13:00,8.443,8.524,8.411,8.524,300000.0
2005-12-02 18:14:00,8.423,8.541,8.423,8.517,400000.0
2005-12-02 18:17:00,8.505,8.505,8.413,8.449,200000.0
2005-12-02 18:19:00,8.504,8.544,8.419,8.5,550000.0
2005-12-02 18:20:00,8.461,8.555,8.385,8.48,400000.0
2005-12-02 18:21:00,8.468,8.591,8.447,8.517,550000.0
2005-12-02 18:22:00,8.418,8.52,8.418,8.455,400000.0
2005-12-02 18:23:00,8.541,8.549,8.476,8.547,400000.0
2005-12-02 18:24:00,8.537,8.546,8.447,8.545,400000.0
2005-12-02 18:25:00,8.472,8.543,8.433,8.462,500000.0
2005-12-02 18:26:00,8.475,8.551,8.458,8.551,550000.0
2005-12-02 18:27:00,8.427,8.551,8.41,8.551,450000.0
2005-12-02 18:28:00,8.521,8.529,8.416,8.529,350000.0
2005-12-02 18:29:00,8.5,8.553,8.445,8.552,350000.0
2005-12-02 18:30:00,8.527,8.566,8.447,8.512,450000.0
2005-12-02 18:31:00,8.519,8.529,8.432,8.513,350000.0
2005-12-02 18:32:00,8.467,8.534,8.395,8.467,450000.0
2005-12-02 18:33:00,8.527,8.535,8.418,8.52,450000.0
2005-12-02 18:34:00,8.543,8.585,8.454,8.552,400000.0
2005-12-02 18:35:00,8.47,8.547,8.47,8.482,350000.0
2005-12-02 18:36:00,8.463,8.48,8.376,8.476,550000.0
2005-12-02 18:37:00,8.453,8.548,8.441,8.497,500000.0
2005-12-02 18:38:00,8.498,8.507,8.392,8.466,450000.0
2005-12-02 18:40:00,8.499,8.537,8.434,8.448,550000.0
2005-12-02 18:41:00,8.45,8.518,8.434,8.488,500000.0
2005-12-02 18:42:00,8.445,8.479,8.379,8.416,550000.0
2005-12-02 18:44:00,8.476,8.526,8.393,8.488,1000000.0
2005-12-02 18:45:00,8.451,8.576,8.426,8.426,550000.0
2005-12-02 18:46:00,8.494,8.538,8.415,8.482,650000.0
2005-12-02 18:47:00,8.422,8.53,8.382,8.495,950000.0
2005-12-02 18:48:00,8.478,8.503,8.412,8.412,350000.0
2005-12-02 18:49:00,8.52,8.52,8.409,8.412,700000.0
2005-12-02 18:50:00,8.427,8.516,8.408,8.487,450000.0
2005-12-02 18:51:00,8.49,8.516,8.379,8.421,800000.0
2005-12-02 18:52:00,8.476,8.512,8.353,8.506,800000.0
2005-12-02 18:53:00,8.501,8.538,8.4,8.488,1050000.0
2005-12-02 18:54:00,8.449,8.532,8.396,8.493,400000.0
2005-12-02 18:55:00,8.399,8.537,8.399,8.513,650000.0
2005-12-02 18:56:00,8.408,8.489,8.406,8.467,400000.0
2005-12-02 18:57:00,8.497,8.525,8.345,8.524,900000.0
2005-12-02 18:58:00,8.534,8.55,8.467,8.528,650000.0
2005-12-02 18:59:00,8.527,8.544,8.435,8.502,750000.0
2005-12-02 19:00:00,8.419,8.537,8.396,8.398,800000.0
2005-12-02 19:01:00,8.483,8.523,8.428,8.486,650000.0
2005-12-02 19:02:00,8.455,8.591,8.399,8.524,850000.0
2005-12-02 19:03:00,8.513,8.555,8.41,8.476,500000.0
2005-12-02 19:04:00,8.486,8.563,8.459,8.563,350000.0
2005-12-02 19:05:00,8.54,8.573,8.531,8.547,400000.0
2005-12-02 19:06:00,8.447,8.591,8.447,8.455,1100000.0
2005-12-02 19:07:00,8.422,8.564,8.422,8.473,750000.0
2005-12-02 19:08:00,8.48,8.597,8.452,8.571,750000.0
2005-12-02 19:09:00,8.453,8.613,8.453,8.546,700000.0
2005-12-02 19:10:00,8.574,8.574,8.486,8.523,350000.0
2005-12-02 19:11:00,8.547,8.591,8.481,8.584,350000.0
2005-12-02 19:12:00,8.514,8.618,8.488,8.558,800000.0
2005-12-02 19:13:00,8.471,8.559,8.421,8.421,700000.0
2005-12-02 19:14:00,8.445,8.553,8.425,8.534,700000.0
2005-12-02 19:15:00,8.418,8.552,8.418,8.521,950000.0
2005-12-02 19:16:00,8.52,8.57,8.497,8.537,600000.0
2005-12-02 19:17:00,8.454,8.564,8.441,8.489,350000.0
2005-12-02 19:18:00,8.484,8.61,8.46,8.479,650000.0
2005-12-02 19:19:00,8.534,8.555,8.411,8.555,750000.0
2005-12-02 19:20:00,8.442,8.511,8.417,8.448,400000.0
2005-12-02 19:21:00,8.458,8.561,8.455,8.56,450000.0
2005-12-02 19:22:00,8.491,8.607,8.455,8.46,800000.0
2005-12-02 19:23:00,8.564,8.564,8.412,8.412,700000.0
2005-12-02 19:24:00,8.493,8.527,8.375,8.409,450000.0
2005-12-02 19:25:00,8.532,8.559,8.448,8.47,300000.0
2005-12-02 19:26:00,8.549,8.557,8.44,8.454,550000.0
2005-12-02 19:27:00,8.434,8.543,8.434,8.543,300000.0
2005-12-02 19:28:00,8.578,8.578,8.44,8.48,600000.0
2005-12-02 19:29:00,8.506,8.545,8.42,8.497,350000.0
2005-12-02 19:30:00,8.567,8.567,8.428,8.472,550000.0
2005-12-02 19:31:00,8.458,8.551,8.458,8.489,350000.0
2005-12-02 19:32:00,8.524,8.561,8.43,8.471,1000000.0
2005-12-02 19:33:00,8.435,8.582,8.435,8.457,400000.0
2005-12-02 19:34:00,8.495,8.578,8.443,8.578,550000.0
2005-12-02 19:35:00,8.555,8.555,8.436,8.484,450000.0
2005-12-02 19:36:00,8.533,8.561,8.475,8.544,350000.0
2005-12-02 19:37:00,8.482,8.582,8.45,8.512,550000.0
2005-12-02 19:38:00,8.42,8.566,8.419,8.48,550000.0
2005-12-02 19:39:00,8.483,8.563,8.431,8.525,400000.0
2005-12-02 19:40:00,8.52,8.592,8.491,8.586,450000.0
2005-12-02 19:41:00,8.45,8.557,8.45,8.514,450000.0
2005-12-02 19:42:00,8.451,8.572,8.451,8.465,500000.0
2005-12-02 19:43:00,8.521,8.531,8.411,8.435,400000.0
2005-12-02 19:44:00,8.513,8.537,8.397,8.51,550000.0
2005-12-02 19:45:00,8.497,8.546,8.458,8.463,450000.0
2005-12-02 19:46:00,8.517,8.527,8.427,8.503,450000.0
2005-12-02 19:55:00,8.413,8.547,8.413,8.454,400000.0
2005-12-02 19:56:00,8.441,8.553,8.441,8.553,150000.0
2005-12-02 19:59:00,8.516,8.516,8.432,8.465,200000.0
2005-12-02 20:02:00,8.463,8.555,8.463,8.555,150000.0
2005-12-02 20:06:00,8.511,8.511,8.387,8.399,400000.0
2005-12-02 20:07:00,8.494,8.53,8.442,8.53,300000.0
2005-12-02 20:08:00,8.494,8.552,8.437,8.552,600000.0
2005-12-02 20:09:00,8.477,8.573,8.447,8.493,400000.0
2005-12-02 20:10:00,8.519,8.551,8.406,8.521,350000.0
2005-12-02 20:12:00,8.5,8.529,8.432,8.515,500000.0
2005-12-02 20:13:00,8.41,8.513,8.41,8.513,300000.0
2005-12-02 20:14:00,8.49,8.525,8.431,8.442,800000.0
2005-12-02 20:16:00,8.466,8.552,8.43,8.43,450000.0
2005-12-02 20:17:00,8.544,8.599,8.432,8.478,500000.0
2005-12-02 20:18:00,8.488,8.53,8.385,8.416,500000.0
2005-12-02 20:19:00,8.538,8.538,8.432,8.432,550000.0
2005-12-02 20:20:00,8.512,8.523,8.394,8.498,700000.0
2005-12-02 20:21:00,8.481,8.508,8.397,8.428,400000.0
2005-12-02 20:22:00,8.467,8.559,8.422,8.454,450000.0
2005-12-02 20:23:00,8.423,8.564,8.423,8.564,700000.0
2005-12-02 20:24:00,8.565,8.565,8.433,8.455,350000.0
2005-12-02 20:25:00,8.547,8.553,8.425,8.518,600000.0
2005-12-02 20:26:00,8.554,8.554,8.426,8.426,350000.0
2005-12-02 20:27:00,8.487,8.519,8.425,8.463,700000.0
2005-12-02 20:28:00,8.518,8.541,8.467,8.517,450000.0
2005-12-02 20:29:00,8.402,8.5,8.402,8.5,200000.0
2005-12-02 20:30:00,8.553,8.553,8.412,8.52,300000.0
2005-12-02 20:32:00,8.52,8.52,8.424,8.464,250000.0
2005-12-02 20:33:00,8.472,8.552,8.427,8.552,350000.0
2005-12-02 20:34:00,8.429,8.498,8.415,8.498,450000.0
2005-12-02 20:35:00,8.54,8.549,8.43,8.549,200000.0
2005-12-02 20:36:00,8.514,8.552,8.421,8.421,450000.0
2005-12-02 20:37:00,8.412,8.548,8.406,8.548,300000.0
2005-12-02 20:38:00,8.528,8.528,8.528,8.528,50000.0
2005-12-02 20:39:00,8.51,8.518,8.431,8.459,350000.0
2005-12-02 20:40:00,8.53,8.563,8.467,8.471,450000.0
2005-12-02 20:41:00,8.526,8.54,8.416,8.54,300000.0
2005-12-02 20:42:00,8.525,8.567,8.465,8.471,400000.0
2005-12-02 20:43:00,8.416,8.416,8.416,8.416,50000.0
2005-12-02 20:45:00,8.544,8.558,8.43,8.535,900000.0
2005-12-02 20:46:00,8.484,8.601,8.452,8.566,700000.0
2005-12-02 20:47:00,8.546,8.546,8.44,8.505,500000.0
2005-12-02 20:49:00,8.523,8.568,8.482,8.505,500000.0
2005-12-02 20:50:00,8.496,8.557,8.424,8.424,350000.0
2005-12-02 20:51:00,8.418,8.545,8.405,8.509,700000.0
2005-12-02 20:58:00,8.515,8.515,8.415,8.455,200000.0
2005-12-02 21:00:00,8.481,8.553,8.435,8.528,600000.0
2005-12-02 21:01:00,8.455,8.548,8.405,8.47,650000.0
2005-12-02 21:02:00,8.461,8.542,8.356,8.49,550000.0
2005-12-02 21:03:00,8.497,8.556,8.417,8.417,550000.0
2005-12-02 21:04:00,8.449,8.569,8.449,8.521,600000.0
2005-12-02 21:05:00,8.518,8.53,8.407,8.463,450000.0
2005-12-02 21:06:00,8.528,8.564,8.456,8.46,700000.0
2005-12-02 21:07:00,8.501,8.547,8.395,8.528,550000.0
2005-12-02 21:08:00,8.535,8.552,8.421,8.507,600000.0
2005-12-02 21:09:00,8.431,8.558,8.431,8.494,450000.0
2005-12-02 21:20:00,8.52,8.546,8.423,8.546,200000.0
2005-12-02 21:21:00,8.549,8.549,8.513,8.513,100000.0
2005-12-02 21:22:00,8.532,8.532,8.443,8.443,200000.0
2005-12-02 21:27:00,8.472,8.509,8.422,8.422,150000.0
2005-12-02 21:29:00,8.429,8.542,8.429,8.498,250000.0
2005-12-02 21:30:00,8.513,8.537,8.396,8.5,500000.0
2005-12-02 21:38:00,8.517,8.517,8.433,8.465,200000.0
2005-12-02 21:41:00,8.505,8.505,8.413,8.449,200000.0
2005-12-02 21:52:00,8.516,8.516,8.432,8.465,200000.0
2005-12-02 22:07:00,8.471,8.539,8.471,8.539,100000.0
2005-12-02 22:15:00,8.443,8.581,8.443,8.526,450000.0
2005-12-02 22:19:00,8.515,8.515,8.423,8.482,250000.0
2005-12-02 22:31:00,8.469,8.478,8.44,8.44,200000.0
2005-12-02 22:39:00,8.525,8.525,8.441,8.474,200000.0
2005-12-02 22:42:00,8.514,8.514,8.415,8.454,200000.0
2005-12-02 22:44:00,8.525,8.525,8.441,8.474,200000.0
2005-12-02 22:49:00,8.517,8.517,8.416,8.455,200000.0
2005-12-02 22:51:00,8.503,8.503,8.404,8.443,200000.0
2005-12-02 23:02:00,8.52,8.52,8.44,8.473,200000.0
2005-12-02 23:05:00,8.45,8.535,8.44,8.453,350000.0
2005-12-02 23:10:00,8.527,8.527,8.443,8.475,200000.0
2005-12-02 23:15:00,8.515,8.515,8.41,8.447,200000.0
2005-12-02 23:35:00,8.514,8.514,8.43,8.463,200000.0
2005-12-02 23:51:00,8.503,8.503,8.403,8.443,200000.0
2005-12-02 23:52:00,8.409,8.476,8.409,8.476,100000.0
2005-12-02 23:56:00,8.514,8.514,8.415,8.453,200000.0
2005-12-05 00:00:00,8.55,8.64,8.51,8.63,300000.0
2005-12-05 00:01:00,8.545,8.545,8.479,8.491,300000.0
2005-12-05 00:08:00,8.516,8.516,8.431,8.465,200000.0
2005-12-05 00:10:00,8.506,8.506,8.405,8.445,200000.0
2005-12-05 00:13:00,8.477,8.508,8.418,8.508,250000.0
2005-12-05 00:18:00,8.492,8.534,8.408,8.446,350000.0
2005-12-05 00:19:00,8.484,8.542,8.484,8.503,150000.0
2005-12-05 00:22:00,8.505,8.505,8.413,8.449,200000.0
2005-12-05 00:38:00,8.497,8.514,8.497,8.514,100000.0
2005-12-05 00:40:00,8.5,8.5,8.428,8.428,100000.0
2005-12-05 00:48:00,8.511,8.547,8.498,8.505,300000.0
2005-12-05 00:49:00,8.501,8.503,8.501,8.503,100000.0
2005-12-05 00:54:00,8.514,8.514,8.411,8.452,250000.0
2005-12-05 00:55:00,8.499,8.503,8.499,8.503,150000.0
2005-12-05 01:15:00,8.517,8.517,8.416,8.455,200000.0
2005-12-05 01:19:00,8.506,8.506,8.405,8.445,200000.0
2005-12-05 01:26:00,8.514,8.514,8.43,8.463,200000.0
2005-12-05 01:36:00,8.506,8.506,8.406,8.445,200000.0
2005-12-05 01:43:00,8.514,8.514,8.43,8.464,200000.0
2005-12-05 01:45:00,8.527,8.527,8.443,8.475,200000.0
2005-12-05 01:55:00,8.516,8.516,8.415,8.455,200000.0
2005-12-05 02:01:00,8.508,8.532,8.407,8.419,350000.0
2005-12-05 02:03:00,8.505,8.547,8.43,8.447,350000.0
2005-12-05 02:07:00,8.477,8.481,8.477,8.481,100000.0
2005-12-05 02:08:00,8.537,8.537,8.447,8.53,350000.0
2005-12-05 02:09:00,8.524,8.524,8.457,8.457,200000.0
2005-12-05 02:11:00,8.518,8.518,8.438,8.473,200000.0
2005-12-05 02:12:00,8.481,8.528,8.45,8.45,200000.0
2005-12-05 02:14:00,8.463,8.508,8.394,8.5,450000.0
2005-12-05 02:15:00,8.431,8.55,8.394,8.52,600000.0
2005-12-05 02:16:00,8.426,8.506,8.421,8.425,400000.0
2005-12-05 02:17:00,8.539,8.539,8.421,8.521,450000.0
2005-12-05 02:19:00,8.488,8.528,8.376,8.418,500000.0
2005-12-05 02:20:00,8.505,8.514,8.381,8.461,500000.0
2005-12-05 02:22:00,8.509,8.509,8.436,8.486,150000.0
2005-12-05 02:23:00,8.545,8.545,8.412,8.491,350000.0
2005-12-05 02:24:00,8.483,8.5,8.468,8.483,400000.0
2005-12-05 02:27:00,8.428,8.579,8.428,8.474,400000.0
2005-12-05 02:31:00,8.421,8.486,8.39,8.486,250000.0
2005-12-05 02:32:00,8.424,8.485,8.401,8.485,150000.0
2005-12-05 02:33:00,8.497,8.538,8.417,8.417,350000.0
2005-12-05 02:34:00,8.405,8.405,8.395,8.395,150000.0
2005-12-05 02:44:00,8.476,8.484,8.398,8.432,250000.0
2005-12-05 02:45:00,8.455,8.471,8.436,8.436,150000.0
2005-12-05 02:49:00,8.492,8.492,8.404,8.404,150000.0
2005-12-05 02:50:00,8.531,8.531,8.433,8.46,200000.0
2005-12-05 02:51:00,8.497,8.535,8.38,8.444,450000.0
2005-12-05 02:52:00,8.528,8.555,8.43,8.447,400000.0
2005-12-05 02:53:00,8.484,8.493,8.416,8.416,200000.0
2005-12-05 02:55:00,8.405,8.515,8.367,8.515,350000.0
2005-12-05 02:56:00,8.486,8.503,8.363,8.473,400000.0
2005-12-05 02:58:00,8.501,8.552,8.421,8.515,350000.0
2005-12-05 02:59:00,8.515,8.55,8.423,8.517,350000.0
2005-12-05 03:00:00,8.511,8.526,8.405,8.512,250000.0
2005-12-05 03:01:00,8.447,8.562,8.426,8.426,400000.0
2005-12-05 03:02:00,8.502,8.568,8.475,8.546,250000.0
2005-12-05 03:03:00,8.519,8.56,8.435,8.461,350000.0
2005-12-05 03:04:00,8.515,8.596,8.462,8.501,450000.0
2005-12-05 03:05:00,8.528,8.53,8.495,8.505,250000.0
2005-12-05 03:07:00,8.525,8.525,8.453,8.459,250000.0
2005-12-05 03:08:00,8.496,8.534,8.424,8.447,500000.0
2005-12-05 03:09:00,8.445,8.528,8.444,8.497,350000.0
2005-12-05 03:10:00,8.49,8.554,8.414,8.554,250000.0
2005-12-05 03:12:00,8.49,8.578,8.468,8.565,400000.0
2005-12-05 03:13:00,8.528,8.584,8.463,8.584,350000.0
2005-12-05 03:14:00,8.495,8.567,8.49,8.567,300000.0
2005-12-05 03:15:00,8.522,8.539,8.443,8.539,500000.0
2005-12-05 03:16:00,8.52,8.52,8.368,8.431,300000.0
2005-12-05 03:17:00,8.502,8.502,8.471,8.482,200000.0
2005-12-05 03:18:00,8.572,8.576,8.452,8.488,350000.0
2005-12-05 03:21:00,8.423,8.551,8.417,8.532,350000.0
2005-12-05 03:22:00,8.535,8.57,8.44,8.476,550000.0
2005-12-05 03:23:00,8.477,8.559,8.416,8.416,400000.0
2005-12-05 03:24:00,8.456,8.516,8.456,8.466,200000.0
2005-12-05 03:26:00,8.54,8.54,8.446,8.488,350000.0
2005-12-05 03:27:00,8.461,8.551,8.441,8.549,900000.0
2005-12-05 03:28:00,8.544,8.544,8.414,8.434,300000.0
2005-12-05 03:29:00,8.569,8.609,8.469,8.531,550000.0
2005-12-05 03:30:00,8.546,8.574,8.469,8.537,500000.0
2005-12-05 03:31:00,8.498,8.605,8.457,8.547,500000.0
2005-12-05 03:32:00,8.549,8.563,8.47,8.551,350000.0
2005-12-05 03:33:00,8.556,8.588,8.434,8.541,600000.0
2005-12-05 03:34:00,8.48,8.594,8.471,8.594,550000.0
2005-12-05 03:35:00,8.526,8.557,8.427,8.557,800000.0
2005-12-05 03:36:00,8.559,8.602,8.444,8.584,850000.0
2005-12-05 03:37:00,8.536,8.608,8.486,8.535,400000.0
2005-12-05 03:38:00,8.545,8.576,8.444,8.52,400000.0
2005-12-05 03:39:00,8.444,8.558,8.444,8.478,550000.0
2005-12-05 03:40:00,8.508,8.592,8.412,8.557,400000.0
2005-12-05 03:41:00,8.501,8.577,8.462,8.509,450000.0
2005-12-05 03:42:00,8.449,8.488,8.414,8.486,550000.0
2005-12-05 03:43:00,8.55,8.568,8.426,8.546,700000.0
2005-12-05 03:44:00,8.518,8.55,8.422,8.422,450000.0
2005-12-05 03:45:00,8.493,8.495,8.436,8.436,400000.0
2005-12-05 03:46:00,8.546,8.546,8.406,8.515,300000.0
2005-12-05 03:47:00,8.506,8.531,8.393,8.493,600000.0
2005-12-05 03:48:00,8.55,8.556,8.452,8.452,400000.0
2005-12-05 03:49:00,8.518,8.575,8.444,8.52,800000.0
2005-12-05 03:50:00,8.472,8.557,8.435,8.446,350000.0
2005-12-05 03:51:00,8.453,8.573,8.445,8.476,550000.0
2005-12-05 03:52:00,8.541,8.561,8.501,8.561,350000.0
2005-12-05 03:53:00,8.464,8.562,8.428,8.428,350000.0
2005-12-05 03:54:00,8.538,8.538,8.411,8.452,250000.0
2005-12-05 03:55:00,8.479,8.51,8.437,8.51,300000.0
2005-12-05 03:56:00,8.523,8.535,8.468,8.523,450000.0
2005-12-05 03:57:00,8.524,8.536,8.447,8.464,300000.0
2005-12-05 03:58:00,8.505,8.534,8.392,8.51,1050000.0
2005-12-05 03:59:00,8.574,8.574,8.415,8.477,650000.0
2005-12-05 04:00:00,8.459,8.569,8.442,8.569,300000.0
2005-12-05 04:01:00,8.536,8.549,8.441,8.445,350000.0
2005-12-05 04:02:00,8.502,8.574,8.411,8.495,350000.0
2005-12-05 04:03:00,8.54,8.548,8.482,8.491,300000.0
2005-12-05 04:04:00,8.559,8.559,8.425,8.474,600000.0
2005-12-05 04:05:00,8.489,8.558,8.422,8.496,350000.0
2005-12-05 04:06:00,8.519,8.554,8.413,8.554,400000.0
2005-12-05 04:07:00,8.566,8.566,8.441,8.457,350000.0
2005-12-05 04:08:00,8.544,8.544,8.398,8.488,500000.0
2005-12-05 04:09:00,8.432,8.53,8.418,8.507,400000.0
2005-12-05 04:10:00,8.58,8.58,8.469,8.478,450000.0
2005-12-05 04:11:00,8.571,8.571,8.502,8.564,250000.0
2005-12-05 04:12:00,8.481,8.601,8.481,8.572,200000.0
2005-12-05 04:19:00,8.503,8.572,8.449,8.449,500000.0
2005-12-05 04:20:00,8.559,8.565,8.428,8.442,350000.0
2005-12-05 04:21:00,8.492,8.563,8.473,8.497,350000.0
2005-12-05 04:22:00,8.487,8.584,8.457,8.58,400000.0
2005-12-05 04:23:00,8.57,8.57,8.428,8.507,250000.0
2005-12-05 04:24:00,8.579,8.582,8.459,8.538,350000.0
2005-12-05 04:28:00,8.483,8.552,8.483,8.552,100000.0
2005-12-05 04:29:00,8.554,8.554,8.468,8.542,350000.0
2005-12-05 04:32:00,8.525,8.525,8.433,8.469,200000.0
2005-12-05 04:33:00,8.514,8.518,8.514,8.518,100000.0
2005-12-05 04:34:00,8.473,8.568,8.473,8.537,300000.0
2005-12-05 04:35:00,8.433,8.546,8.433,8.546,100000.0
2005-12-05 04:40:00,8.519,8.542,8.464,8.542,500000.0
2005-12-05 04:43:00,8.496,8.496,8.396,8.434,200000.0
2005-12-05 04:49:00,8.506,8.506,8.427,8.462,200000.0
2005-12-05 04:50:00,8.471,8.514,8.471,8.514,100000.0
2005-12-05 04:52:00,8.544,8.544,8.426,8.515,200000.0
2005-12-05 04:54:00,8.534,8.534,8.45,8.483,200000.0
2005-12-05 04:56:00,8.466,8.551,8.466,8.541,300000.0
2005-12-05 05:01:00,8.535,8.535,8.443,8.479,200000.0
2005-12-05 05:03:00,8.52,8.561,8.454,8.461,500000.0
2005-12-05 05:05:00,8.441,8.535,8.441,8.509,450000.0
2005-12-05 05:08:00,8.54,8.54,8.46,8.493,200000.0
2005-12-05 05:14:00,8.532,8.581,8.449,8.57,500000.0
2005-12-05 05:17:00,8.515,8.534,8.424,8.463,450000.0
2005-12-05 05:18:00,8.463,8.579,8.463,8.543,200000.0
2005-12-05 05:21:00,8.52,8.52,8.514,8.514,100000.0
2005-12-05 05:23:00,8.535,8.535,8.451,8.484,200000.0
2005-12-05 05:27:00,8.535,8.535,8.443,8.479,200000.0
2005-12-05 05:33:00,8.471,8.609,8.468,8.468,500000.0
2005-12-05 05:36:00,8.536,8.536,8.456,8.49,300000.0
2005-12-05 05:37:00,8.512,8.595,8.499,8.529,200000.0
2005-12-05 05:38:00,8.437,8.558,8.418,8.481,500000.0
2005-12-05 05:41:00,8.521,8.568,8.413,8.568,600000.0
2005-12-05 05:42:00,8.59,8.629,8.498,8.501,500000.0
2005-12-05 05:46:00,8.532,8.59,8.507,8.569,400000.0
2005-12-05 05:47:00,8.604,8.604,8.49,8.561,350000.0
2005-12-05 05:48:00,8.579,8.632,8.507,8.534,500000.0
2005-12-05 05:49:00,8.604,8.604,8.483,8.508,550000.0
2005-12-05 05:51:00,8.554,8.608,8.47,8.556,900000.0
2005-12-05 05:52:00,8.564,8.606,8.472,8.596,750000.0
2005-12-05 05:53:00,8.477,8.604,8.477,8.559,550000.0
2005-12-05 05:54:00,8.54,8.637,8.531,8.534,550000.0
2005-12-05 05:55:00,8.509,8.585,8.475,8.53,350000.0
2005-12-05 05:56:00,8.515,8.603,8.486,8.561,750000.0
2005-12-05 05:57:00,8.58,8.615,8.481,8.575,500000.0
2005-12-05 05:58:00,8.534,8.651,8.521,8.583,450000.0
2005-12-05 05:59:00,8.595,8.595,8.527,8.589,350000.0
2005-12-05 06:00:00,8.465,8.593,8.465,8.534,400000.0
2005-12-05 06:01:00,8.607,8.607,8.435,8.589,350000.0
2005-12-05 06:02:00,8.557,8.579,8.464,8.516,550000.0
2005-12-05 06:03:00,8.494,8.634,8.494,8.538,650000.0
2005-12-05 06:04:00,8.503,8.602,8.471,8.51,600000.0
2005-12-05 06:05:00,8.57,8.643,8.481,8.481,550000.0
2005-12-05 06:06:00,8.526,8.608,8.434,8.434,700000.0
2005-12-05 06:07:00,8.582,8.582,8.493,8.574,300000.0
2005-12-05 06:08:00,8.492,8.55,8.437,8.55,750000.0
2005-12-05 06:09:00,8.552,8.575,8.459,8.575,500000.0
2005-12-05 06:10:00,8.565,8.604,8.469,8.604,550000.0
2005-12-05 06:11:00,8.526,8.607,8.474,8.601,350000.0
2005-12-05 06:12:00,8.545,8.576,8.467,8.576,400000.0
2005-12-05 06:13:00,8.542,8.625,8.468,8.575,700000.0
2005-12-05 06:14:00,8.516,8.592,8.45,8.553,450000.0
2005-12-05 06:15:00,8.555,8.588,8.422,8.536,650000.0
2005-12-05 06:16:00,8.61,8.613,8.525,8.572,600000.0
2005-12-05 06:17:00,8.514,8.602,8.497,8.587,300000.0
2005-12-05 06:18:00,8.45,8.594,8.423,8.551,550000.0
2005-12-05 06:19:00,8.601,8.609,8.493,8.571,350000.0
2005-12-05 06:20:00,8.527,8.588,8.49,8.49,450000.0
2005-12-05 06:21:00,8.564,8.612,8.509,8.612,300000.0
2005-12-05 06:25:00,8.532,8.538,8.458,8.508,400000.0
2005-12-05 06:26:00,8.585,8.606,8.5,8.5,400000.0
2005-12-05 06:28:00,8.52,8.626,8.508,8.538,400000.0
2005-12-05 06:29:00,8.486,8.583,8.486,8.583,100000.0
2005-12-05 06:30:00,8.581,8.581,8.504,8.528,300000.0
2005-12-05 06:31:00,8.585,8.615,8.528,8.535,600000.0
2005-12-05 06:32:00,8.589,8.589,8.483,8.563,300000.0
2005-12-05 06:33:00,8.489,8.601,8.485,8.578,500000.0
2005-12-05 06:34:00,8.541,8.577,8.528,8.532,250000.0
2005-12-05 06:36:00,8.57,8.57,8.466,8.504,200000.0
2005-12-05 06:39:00,8.57,8.615,8.487,8.506,450000.0
2005-12-05 06:43:00,8.532,8.581,8.458,8.552,500000.0
2005-12-05 06:44:00,8.577,8.578,8.483,8.506,350000.0
2005-12-05 06:45:00,8.587,8.604,8.475,8.475,250000.0
2005-12-05 06:49:00,8.514,8.589,8.464,8.574,450000.0
2005-12-05 06:52:00,8.525,8.601,8.525,8.584,300000.0
2005-12-05 06:54:00,8.601,8.633,8.505,8.572,500000.0
2005-12-05 06:55:00,8.56,8.59,8.508,8.58,300000.0
2005-12-05 06:57:00,8.605,8.607,8.505,8.536,500000.0
2005-12-05 06:58:00,8.589,8.615,8.516,8.615,200000.0
2005-12-05 07:02:00,8.583,8.585,8.514,8.583,350000.0
2005-12-05 07:03:00,8.559,8.618,8.466,8.533,600000.0
2005-12-05 07:04:00,8.544,8.616,8.486,8.616,550000.0
2005-12-05 07:05:00,8.485,8.594,8.47,8.47,400000.0
2005-12-05 07:06:00,8.532,8.602,8.479,8.6,750000.0
2005-12-05 07:07:00,8.521,8.593,8.482,8.561,700000.0
2005-12-05 07:08:00,8.584,8.632,8.513,8.561,550000.0
2005-12-05 07:09:00,8.51,8.615,8.458,8.615,800000.0
2005-12-05 07:10:00,8.583,8.592,8.514,8.514,650000.0
2005-12-05 07:11:00,8.528,8.612,8.495,8.612,300000.0
2005-12-05 07:12:00,8.557,8.645,8.525,8.592,450000.0
2005-12-05 07:13:00,8.547,8.62,8.478,8.595,450000.0
2005-12-05 07:14:00,8.517,8.624,8.517,8.569,500000.0
2005-12-05 07:15:00,8.586,8.621,8.533,8.555,350000.0
2005-12-05 07:16:00,8.598,8.618,8.502,8.618,300000.0
2005-12-05 07:17:00,8.535,8.588,8.5,8.588,450000.0
2005-12-05 07:18:00,8.609,8.653,8.554,8.612,850000.0
2005-12-05 07:19:00,8.59,8.629,8.524,8.524,400000.0
2005-12-05 07:20:00,8.614,8.664,8.54,8.574,750000.0
2005-12-05 07:21:00,8.587,8.616,8.504,8.594,400000.0
2005-12-05 07:22:00,8.54,8.576,8.54,8.576,300000.0
2005-12-05 07:23:00,8.596,8.604,8.482,8.601,550000.0
2005-12-05 07:24:00,8.523,8.628,8.523,8.605,400000.0
2005-12-05 07:25:00,8.562,8.645,8.53,8.566,550000.0
2005-12-05 07:26:00,8.537,8.631,8.494,8.608,350000.0
2005-12-05 07:27:00,8.531,8.606,8.517,8.606,300000.0
2005-12-05 07:28:00,8.578,8.578,8.445,8.505,350000.0
2005-12-05 07:29:00,8.502,8.582,8.443,8.545,650000.0
2005-12-05 07:30:00,8.606,8.631,8.509,8.586,400000.0
2005-12-05 07:31:00,8.512,8.56,8.471,8.56,300000.0
2005-12-05 07:32:00,8.533,8.58,8.456,8.5,500000.0
2005-12-05 07:33:00,8.549,8.576,8.449,8.449,550000.0
2005-12-05 07:35:00,8.534,8.592,8.462,8.592,250000.0
2005-12-05 07:37:00,8.517,8.685,8.517,8.591,450000.0
2005-12-05 07:38:00,8.587,8.587,8.48,8.558,400000.0
2005-12-05 07:40:00,8.567,8.604,8.514,8.602,450000.0
2005-12-05 07:41:00,8.62,8.654,8.51,8.605,550000.0
2005-12-05 07:49:00,8.505,8.621,8.502,8.527,650000.0
2005-12-05 07:51:00,8.529,8.615,8.503,8.612,600000.0
2005-12-05 07:53:00,8.501,8.63,8.501,8.582,500000.0
2005-12-05 07:54:00,8.475,8.537,8.475,8.526,300000.0
2005-12-05 07:55:00,8.59,8.597,8.543,8.577,450000.0
2005-12-05 07:56:00,8.548,8.613,8.507,8.597,650000.0
2005-12-05 07:57:00,8.533,8.533,8.49,8.531,250000.0
2005-12-05 08:01:00,8.525,8.608,8.469,8.469,350000.0
2005-12-05 08:05:00,8.526,8.609,8.49,8.556,550000.0
2005-12-05 08:07:00,8.596,8.596,8.464,8.587,500000.0
2005-12-05 08:09:00,8.528,8.584,8.48,8.518,500000.0
2005-12-05 08:10:00,8.584,8.584,8.48,8.48,250000.0
2005-12-05 08:11:00,8.592,8.627,8.52,8.606,300000.0
2005-12-05 08:12:00,8.599,8.634,8.543,8.568,400000.0
2005-12-05 08:16:00,8.566,8.618,8.559,8.587,250000.0
2005-12-05 08:17:00,8.524,8.637,8.524,8.618,650000.0
2005-12-05 08:18:00,8.61,8.686,8.549,8.6,550000.0
2005-12-05 08:19:00,8.525,8.626,8.525,8.555,450000.0
2005-12-05 08:20:00,8.642,8.642,8.516,8.596,550000.0
2005-12-05 08:21:00,8.536,8.658,8.513,8.562,550000.0
2005-12-05 08:22:00,8.514,8.617,8.506,8.523,350000.0
2005-12-05 08:23:00,8.527,8.627,8.496,8.623,350000.0
2005-12-05 08:24:00,8.632,8.632,8.54,8.54,250000.0
2005-12-05 08:26:00,8.622,8.622,8.517,8.616,500000.0
2005-12-05 08:27:00,8.549,8.617,8.472,8.565,550000.0
2005-12-05 08:28:00,8.611,8.638,8.53,8.596,450000.0
2005-12-05 08:29:00,8.514,8.599,8.491,8.593,400000.0
2005-12-05 08:30:00,8.591,8.608,8.517,8.568,400000.0
2005-12-05 08:31:00,8.511,8.56,8.496,8.525,400000.0
2005-12-05 08:33:00,8.581,8.621,8.483,8.58,400000.0
2005-12-05 08:34:00,8.546,8.591,8.502,8.526,500000.0
2005-12-05 08:35:00,8.575,8.597,8.497,8.597,350000.0
2005-12-05 08:36:00,8.585,8.585,8.463,8.513,500000.0
2005-12-05 08:37:00,8.566,8.609,8.511,8.567,250000.0
2005-12-05 08:38:00,8.579,8.612,8.479,8.505,650000.0
2005-12-05 08:40:00,8.554,8.615,8.536,8.586,250000.0
2005-12-05 08:42:00,8.628,8.628,8.494,8.571,450000.0
2005-12-05 08:43:00,8.556,8.593,8.538,8.538,400000.0
2005-12-05 08:44:00,8.546,8.594,8.538,8.576,350000.0
2005-12-05 08:46:00,8.606,8.629,8.499,8.59,500000.0
2005-12-05 08:47:00,8.622,8.647,8.524,8.567,550000.0
2005-12-05 08:48:00,8.496,8.557,8.496,8.538,450000.0
2005-12-05 08:50:00,8.478,8.624,8.478,8.589,450000.0
2005-12-05 08:51:00,8.59,8.636,8.524,8.569,350000.0
2005-12-05 08:52:00,8.514,8.607,8.5,8.583,450000.0
2005-12-05 08:55:00,8.639,8.643,8.512,8.643,250000.0
2005-12-05 08:57:00,8.61,8.636,8.526,8.598,550000.0
2005-12-05 08:58:00,8.624,8.624,8.495,8.553,200000.0
2005-12-05 08:59:00,8.623,8.638,8.503,8.588,500000.0
2005-12-05 09:02:00,8.507,8.638,8.507,8.541,550000.0
2005-12-05 09:03:00,8.527,8.608,8.5,8.5,300000.0
2005-12-05 09:04:00,8.595,8.637,8.494,8.632,400000.0
2005-12-05 09:05:00,8.57,8.608,8.489,8.602,400000.0
2005-12-05 09:07:00,8.501,8.619,8.501,8.609,400000.0
2005-12-05 09:10:00,8.61,8.61,8.49,8.576,350000.0
2005-12-05 09:11:00,8.576,8.595,8.505,8.538,550000.0
2005-12-05 09:12:00,8.6,8.617,8.465,8.516,550000.0
2005-12-05 09:13:00,8.543,8.613,8.488,8.613,450000.0
2005-12-05 09:14:00,8.609,8.645,8.542,8.547,500000.0
2005-12-05 09:15:00,8.558,8.63,8.528,8.598,350000.0
2005-12-05 09:16:00,8.549,8.636,8.502,8.537,350000.0
2005-12-05 09:17:00,8.651,8.673,8.539,8.637,550000.0
2005-12-05 09:18:00,8.616,8.642,8.533,8.602,400000.0
2005-12-05 09:19:00,8.648,8.648,8.545,8.645,450000.0
2005-12-05 09:20:00,8.562,8.616,8.515,8.518,450000.0
2005-12-05 09:21:00,8.569,8.632,8.545,8.632,550000.0
2005-12-05 09:22:00,8.585,8.62,8.528,8.62,250000.0
2005-12-05 09:23:00,8.539,8.63,8.491,8.586,450000.0
2005-12-05 09:24:00,8.496,8.596,8.496,8.557,400000.0
2005-12-05 09:25:00,8.631,8.658,8.551,8.565,350000.0
2005-12-05 09:27:00,8.558,8.649,8.5,8.5,250000.0
2005-12-05 09:28:00,8.534,8.581,8.504,8.571,350000.0
2005-12-05 09:29:00,8.471,8.59,8.463,8.581,300000.0
2005-12-05 09:30:00,8.522,8.619,8.483,8.619,400000.0
2005-12-05 09:31:00,8.579,8.579,8.487,8.565,400000.0
2005-12-05 09:34:00,8.589,8.625,8.492,8.596,300000.0
2005-12-05 09:38:00,8.555,8.65,8.506,8.61,450000.0
2005-12-05 09:39:00,8.603,8.603,8.441,8.582,500000.0
2005-12-05 09:40:00,8.504,8.589,8.449,8.465,550000.0
2005-12-05 09:41:00,8.557,8.607,8.501,8.501,350000.0
2005-12-05 09:42:00,8.578,8.596,8.501,8.518,400000.0
2005-12-05 09:44:00,8.538,8.602,8.499,8.528,350000.0
2005-12-05 09:47:00,8.528,8.628,8.508,8.553,550000.0
2005-12-05 09:48:00,8.611,8.611,8.474,8.52,450000.0
2005-12-05 09:49:00,8.559,8.61,8.494,8.537,350000.0
2005-12-05 09:50:00,8.53,8.637,8.485,8.501,500000.0
2005-12-05 09:51:00,8.573,8.573,8.474,8.493,350000.0
2005-12-05 09:55:00,8.558,8.599,8.492,8.5,400000.0
2005-12-05 09:59:00,8.494,8.591,8.426,8.591,450000.0
2005-12-05 10:00:00,8.584,8.584,8.47,8.573,550000.0
2005-12-05 10:01:00,8.564,8.603,8.485,8.563,500000.0
2005-12-05 10:02:00,8.481,8.612,8.481,8.57,350000.0
2005-12-05 10:03:00,8.568,8.593,8.48,8.507,400000.0
2005-12-05 10:04:00,8.565,8.565,8.468,8.506,400000.0
2005-12-05 10:05:00,8.452,8.607,8.452,8.607,400000.0
2005-12-05 10:09:00,8.611,8.619,8.469,8.619,450000.0
2005-12-05 10:12:00,8.6,8.6,8.469,8.561,350000.0
2005-12-05 10:13:00,8.544,8.652,8.496,8.513,500000.0
2005-12-05 10:15:00,8.613,8.613,8.507,8.574,350000.0
2005-12-05 10:16:00,8.508,8.66,8.508,8.577,400000.0
2005-12-05 10:17:00,8.538,8.57,8.461,8.483,400000.0
2005-12-05 10:19:00,8.499,8.591,8.454,8.541,400000.0
2005-12-05 10:20:00,8.521,8.587,8.499,8.499,550000.0
2005-12-05 10:22:00,8.494,8.667,8.494,8.552,400000.0
2005-12-05 10:23:00,8.562,8.583,8.426,8.555,450000.0
2005-12-05 10:26:00,8.613,8.613,8.504,8.504,350000.0
2005-12-05 10:29:00,8.617,8.618,8.488,8.594,900000.0
2005-12-05 10:33:00,8.585,8.624,8.487,8.624,400000.0
2005-12-05 10:34:00,8.617,8.617,8.461,8.544,500000.0
2005-12-05 10:35:00,8.473,8.556,8.473,8.502,400000.0
2005-12-05 10:36:00,8.516,8.615,8.492,8.512,500000.0
2005-12-05 10:39:00,8.591,8.612,8.468,8.468,650000.0
2005-12-05 10:41:00,8.572,8.588,8.482,8.482,350000.0
2005-12-05 10:43:00,8.556,8.595,8.453,8.482,400000.0
2005-12-05 10:44:00,8.557,8.596,8.47,8.565,900000.0
2005-12-05 10:45:00,8.565,8.612,8.473,8.563,350000.0
2005-12-05 10:46:00,8.558,8.606,8.488,8.606,400000.0
2005-12-05 10:47:00,8.571,8.607,8.467,8.467,350000.0
2005-12-05 10:48:00,8.523,8.622,8.497,8.607,450000.0
2005-12-05 10:49:00,8.617,8.625,8.507,8.507,600000.0
2005-12-05 10:52:00,8.592,8.666,8.498,8.574,950000.0
2005-12-05 10:54:00,8.585,8.617,8.494,8.494,400000.0
2005-12-05 10:55:00,8.58,8.619,8.486,8.566,800000.0
2005-12-05 10:56:00,8.54,8.623,8.45,8.6,400000.0
2005-12-05 10:57:00,8.575,8.635,8.481,8.558,450000.0
2005-12-05 10:58:00,8.47,8.553,8.413,8.53,350000.0
2005-12-05 10:59:00,8.59,8.59,8.447,8.447,450000.0
2005-12-05 11:00:00,8.491,8.557,8.415,8.461,350000.0
2005-12-05 11:01:00,8.451,8.609,8.451,8.563,500000.0
2005-12-05 11:02:00,8.616,8.616,8.491,8.548,400000.0
2005-12-05 11:03:00,8.525,8.613,8.482,8.519,550000.0
2005-12-05 11:04:00,8.617,8.641,8.523,8.621,400000.0
2005-12-05 11:05:00,8.468,8.604,8.468,8.493,550000.0
2005-12-05 11:06:00,8.575,8.609,8.479,8.479,350000.0
2005-12-05 11:07:00,8.544,8.585,8.471,8.584,450000.0
2005-12-05 11:08:00,8.523,8.637,8.502,8.629,350000.0
2005-12-05 11:09:00,8.612,8.612,8.502,8.594,500000.0
2005-12-05 11:10:00,8.477,8.609,8.477,8.52,400000.0
2005-12-05 11:11:00,8.57,8.635,8.498,8.587,350000.0
2005-12-05 11:13:00,8.578,8.621,8.508,8.621,500000.0
2005-12-05 11:14:00,8.499,8.599,8.466,8.599,400000.0
2005-12-05 11:15:00,8.518,8.645,8.509,8.545,400000.0
2005-12-05 11:17:00,8.612,8.612,8.498,8.602,350000.0
2005-12-05 11:18:00,8.51,8.572,8.503,8.547,350000.0
2005-12-05 11:19:00,8.52,8.635,8.52,8.622,550000.0
2005-12-05 11:20:00,8.559,8.613,8.483,8.535,400000.0
2005-12-05 11:21:00,8.605,8.605,8.466,8.558,450000.0
2005-12-05 11:22:00,8.625,8.66,8.473,8.473,400000.0
2005-12-05 11:23:00,8.454,8.594,8.454,8.472,500000.0
2005-12-05 11:24:00,8.551,8.606,8.487,8.564,550000.0
2005-12-05 11:25:00,8.491,8.597,8.49,8.501,550000.0
2005-12-05 11:26:00,8.587,8.594,8.493,8.588,400000.0
2005-12-05 11:27:00,8.457,8.581,8.457,8.581,500000.0
2005-12-05 11:29:00,8.51,8.593,8.491,8.508,500000.0
2005-12-05 11:30:00,8.594,8.645,8.488,8.488,500000.0
2005-12-05 11:32:00,8.547,8.57,8.471,8.471,450000.0
2005-12-05 11:34:00,8.563,8.563,8.487,8.558,450000.0
2005-12-05 11:35:00,8.561,8.587,8.45,8.526,450000.0
2005-12-05 11:38:00,8.556,8.615,8.511,8.569,400000.0
2005-12-05 11:40:00,8.497,8.574,8.471,8.537,400000.0
2005-12-05 11:42:00,8.47,8.576,8.47,8.568,350000.0
2005-12-05 11:43:00,8.596,8.596,8.493,8.595,350000.0
2005-12-05 11:44:00,8.608,8.623,8.496,8.566,450000.0
2005-12-05 11:45:00,8.46,8.548,8.435,8.548,550000.0
2005-12-05 11:46:00,8.539,8.566,8.437,8.47,400000.0
2005-12-05 11:47:00,8.512,8.588,8.433,8.539,500000.0
2005-12-05 11:48:00,8.518,8.559,8.454,8.548,400000.0
2005-12-05 11:49:00,8.553,8.569,8.448,8.514,350000.0
2005-12-05 11:50:00,8.528,8.575,8.449,8.575,350000.0
2005-12-05 11:51:00,8.46,8.606,8.46,8.556,450000.0
2005-12-05 11:53:00,8.422,8.565,8.422,8.482,400000.0
2005-12-05 11:54:00,8.585,8.585,8.457,8.529,550000.0
2005-12-05 11:55:00,8.547,8.61,8.488,8.599,350000.0
2005-12-05 11:56:00,8.535,8.59,8.516,8.521,350000.0
2005-12-05 11:57:00,8.585,8.599,8.483,8.559,450000.0
2005-12-05 11:58:00,8.47,8.593,8.464,8.593,350000.0
2005-12-05 12:00:00,8.542,8.542,8.428,8.428,350000.0
2005-12-05 12:03:00,8.453,8.541,8.444,8.534,550000.0
2005-12-05 12:04:00,8.52,8.589,8.474,8.474,350000.0
2005-12-05 12:06:00,8.575,8.586,8.521,8.584,350000.0
2005-12-05 12:09:00,8.468,8.557,8.468,8.508,350000.0
2005-12-05 12:13:00,8.551,8.596,8.484,8.557,400000.0
2005-12-05 12:14:00,8.553,8.576,8.419,8.468,550000.0
2005-12-05 12:16:00,8.506,8.556,8.439,8.49,400000.0
2005-12-05 12:17:00,8.536,8.576,8.515,8.576,400000.0
2005-12-05 12:18:00,8.575,8.59,8.498,8.498,450000.0
2005-12-05 12:19:00,8.513,8.533,8.406,8.456,450000.0
2005-12-05 12:20:00,8.493,8.559,8.409,8.515,500000.0
2005-12-05 12:21:00,8.562,8.592,8.461,8.544,500000.0
2005-12-05 12:22:00,8.575,8.575,8.472,8.544,400000.0
2005-12-05 12:23:00,8.593,8.595,8.469,8.477,400000.0
2005-12-05 12:27:00,8.554,8.574,8.451,8.538,550000.0
2005-12-05 12:28:00,8.524,8.542,8.421,8.48,500000.0
2005-12-05 12:29:00,8.553,8.595,8.44,8.44,500000.0
2005-12-05 12:30:00,8.462,8.579,8.462,8.579,450000.0
2005-12-05 12:31:00,8.534,8.543,8.479,8.532,350000.0
2005-12-05 12:32:00,8.431,8.563,8.431,8.537,400000.0
2005-12-05 12:34:00,8.435,8.551,8.411,8.411,450000.0
2005-12-05 12:35:00,8.558,8.558,8.425,8.425,350000.0
2005-12-05 12:36:00,8.581,8.588,8.467,8.545,350000.0
2005-12-05 12:37:00,8.554,8.554,8.449,8.452,500000.0
2005-12-05 12:38:00,8.528,8.573,8.444,8.514,450000.0
2005-12-05 12:39:00,8.543,8.559,8.419,8.515,450000.0
2005-12-05 12:41:00,8.513,8.557,8.433,8.552,450000.0
2005-12-05 12:42:00,8.441,8.576,8.441,8.539,550000.0
2005-12-05 12:45:00,8.491,8.551,8.429,8.473,400000.0
2005-12-05 12:46:00,8.433,8.581,8.43,8.43,500000.0
2005-12-05 12:48:00,8.46,8.565,8.407,8.53,550000.0
2005-12-05 12:49:00,8.49,8.584,8.448,8.486,450000.0
2005-12-05 12:50:00,8.525,8.589,8.479,8.479,400000.0
2005-12-05 12:51:00,8.459,8.597,8.459,8.585,500000.0
2005-12-05 12:52:00,8.502,8.58,8.466,8.528,500000.0
2005-12-05 12:53:00,8.45,8.573,8.45,8.536,500000.0
2005-12-05 12:54:00,8.541,8.589,8.453,8.525,450000.0
2005-12-05 12:55:00,8.519,8.596,8.498,8.596,450000.0
2005-12-05 12:56:00,8.545,8.584,8.457,8.477,450000.0
2005-12-05 12:57:00,8.528,8.579,8.446,8.446,400000.0
2005-12-05 12:59:00,8.518,8.552,8.446,8.537,450000.0
2005-12-05 13:01:00,8.427,8.551,8.427,8.508,400000.0
2005-12-05 13:02:00,8.453,8.543,8.438,8.487,400000.0
2005-12-05 13:03:00,8.499,8.585,8.457,8.457,450000.0
2005-12-05 13:04:00,8.492,8.518,8.401,8.437,450000.0
2005-12-05 13:05:00,8.443,8.575,8.443,8.544,400000.0
2005-12-05 13:06:00,8.567,8.567,8.444,8.54,450000.0
2005-12-05 13:07:00,8.567,8.567,8.414,8.495,500000.0
2005-12-05 13:12:00,8.573,8.608,8.478,8.478,550000.0
2005-12-05 13:14:00,8.453,8.589,8.453,8.57,350000.0
2005-12-05 13:15:00,8.501,8.568,8.443,8.533,400000.0
2005-12-05 13:16:00,8.558,8.558,8.462,8.555,350000.0
2005-12-05 13:17:00,8.576,8.595,8.496,8.595,450000.0
2005-12-05 13:18:00,8.439,8.583,8.439,8.564,400000.0
2005-12-05 13:20:00,8.483,8.564,8.454,8.506,500000.0
2005-12-05 13:21:00,8.447,8.571,8.447,8.453,350000.0
2005-12-05 13:22:00,8.469,8.57,8.452,8.485,400000.0
2005-12-05 13:23:00,8.516,8.597,8.481,8.491,350000.0
2005-12-05 13:24:00,8.557,8.577,8.45,8.475,450000.0
2005-12-05 13:26:00,8.478,8.564,8.429,8.487,550000.0
2005-12-05 13:29:00,8.574,8.579,8.431,8.541,350000.0
2005-12-05 13:30:00,8.587,8.587,8.477,8.484,450000.0
2005-12-05 13:31:00,8.438,8.547,8.438,8.547,450000.0
2005-12-05 13:33:00,8.495,8.561,8.467,8.503,350000.0
2005-12-05 13:36:00,8.509,8.582,8.453,8.538,450000.0
2005-12-05 13:38:00,8.485,8.574,8.431,8.574,400000.0
2005-12-05 13:41:00,8.494,8.592,8.494,8.587,400000.0
2005-12-05 13:42:00,8.555,8.555,8.44,8.514,350000.0
2005-12-05 13:44:00,8.464,8.576,8.447,8.488,350000.0
2005-12-05 13:45:00,8.45,8.565,8.416,8.548,400000.0
2005-12-05 13:46:00,8.504,8.581,8.471,8.522,450000.0
2005-12-05 13:47:00,8.559,8.578,8.449,8.449,350000.0
2005-12-05 13:48:00,8.543,8.547,8.425,8.517,400000.0
2005-12-05 13:49:00,8.449,8.586,8.449,8.541,350000.0
2005-12-05 13:50:00,8.485,8.499,8.44,8.441,450000.0
2005-12-05 13:51:00,8.585,8.614,8.492,8.492,350000.0
2005-12-05 13:54:00,8.522,8.584,8.471,8.574,400000.0
2005-12-05 13:55:00,8.539,8.586,8.511,8.545,350000.0
2005-12-05 13:57:00,8.533,8.636,8.507,8.507,400000.0
2005-12-05 13:59:00,8.581,8.592,8.455,8.455,150000.0
2005-12-05 14:00:00,8.543,8.569,8.461,8.509,350000.0
2005-12-05 14:01:00,8.533,8.583,8.468,8.583,400000.0
2005-12-05 14:02:00,8.573,8.573,8.434,8.491,350000.0
2005-12-05 14:04:00,8.484,8.606,8.46,8.598,750000.0
2005-12-05 14:05:00,8.455,8.596,8.455,8.563,350000.0
2005-12-05 14:06:00,8.569,8.58,8.466,8.563,650000.0
2005-12-05 14:09:00,8.456,8.581,8.434,8.493,550000.0
2005-12-05 14:10:00,8.454,8.566,8.454,8.515,350000.0
2005-12-05 14:11:00,8.534,8.579,8.49,8.579,400000.0
2005-12-05 14:12:00,8.587,8.607,8.565,8.594,450000.0
2005-12-05 14:13:00,8.54,8.54,8.43,8.472,350000.0
2005-12-05 14:14:00,8.488,8.598,8.469,8.516,500000.0
2005-12-05 14:15:00,8.472,8.648,8.472,8.493,500000.0
2005-12-05 14:16:00,8.484,8.637,8.47,8.56,450000.0
2005-12-05 14:17:00,8.577,8.589,8.49,8.516,450000.0
2005-12-05 14:18:00,8.475,8.611,8.475,8.587,400000.0
2005-12-05 14:19:00,8.557,8.596,8.453,8.596,500000.0
2005-12-05 14:20:00,8.513,8.609,8.513,8.526,350000.0
2005-12-05 14:21:00,8.544,8.672,8.512,8.536,450000.0
2005-12-05 14:22:00,8.567,8.614,8.468,8.614,450000.0
2005-12-05 14:23:00,8.536,8.62,8.536,8.542,400000.0
2005-12-05 14:24:00,8.616,8.625,8.532,8.617,400000.0
2005-12-05 14:25:00,8.547,8.593,8.511,8.537,350000.0
2005-12-05 14:26:00,8.55,8.628,8.485,8.607,350000.0
2005-12-05 14:27:00,8.578,8.644,8.507,8.644,400000.0
2005-12-05 14:28:00,8.592,8.592,8.499,8.553,400000.0
2005-12-05 14:29:00,8.563,8.619,8.486,8.585,350000.0
2005-12-05 14:30:00,8.562,8.665,8.499,8.499,550000.0
2005-12-05 14:31:00,8.528,8.613,8.499,8.596,400000.0
2005-12-05 14:32:00,8.583,8.6,8.502,8.533,500000.0
2005-12-05 14:33:00,8.605,8.639,8.473,8.549,300000.0
2005-12-05 14:34:00,8.484,8.623,8.484,8.569,450000.0
2005-12-05 14:35:00,8.605,8.605,8.535,8.535,350000.0
2005-12-05 14:36:00,8.601,8.611,8.497,8.611,400000.0
2005-12-05 14:37:00,8.542,8.64,8.524,8.64,550000.0
2005-12-05 14:38:00,8.588,8.628,8.545,8.597,400000.0
2005-12-05 14:39:00,8.594,8.617,8.478,8.5,500000.0
2005-12-05 14:40:00,8.542,8.619,8.516,8.546,400000.0
2005-12-05 14:41:00,8.507,8.611,8.493,8.559,550000.0
2005-12-05 14:43:00,8.553,8.596,8.446,8.596,500000.0
2005-12-05 14:44:00,8.511,8.589,8.497,8.589,450000.0
2005-12-05 14:45:00,8.569,8.621,8.53,8.574,400000.0
2005-12-05 14:46:00,8.571,8.615,8.535,8.535,350000.0
2005-12-05 14:47:00,8.582,8.655,8.528,8.616,350000.0
2005-12-05 14:49:00,8.646,8.717,8.537,8.537,500000.0
2005-12-05 14:50:00,8.552,8.632,8.503,8.503,400000.0
2005-12-05 14:51:00,8.616,8.628,8.517,8.581,350000.0
2005-12-05 14:52:00,8.623,8.623,8.507,8.546,450000.0
2005-12-05 14:57:00,8.631,8.652,8.537,8.627,450000.0
2005-12-05 14:58:00,8.545,8.611,8.511,8.584,400000.0
2005-12-05 14:59:00,8.545,8.618,8.476,8.618,550000.0
2005-12-05 15:00:00,8.501,8.618,8.501,8.535,450000.0
2005-12-05 15:01:00,8.575,8.624,8.503,8.588,450000.0
2005-12-05 15:05:00,8.516,8.631,8.516,8.535,550000.0
2005-12-05 15:06:00,8.592,8.615,8.574,8.574,400000.0
2005-12-05 15:09:00,8.626,8.626,8.503,8.526,450000.0
2005-12-05 15:10:00,8.491,8.595,8.452,8.523,400000.0
2005-12-05 15:14:00,8.496,8.636,8.496,8.619,500000.0
2005-12-05 15:15:00,8.491,8.593,8.487,8.55,400000.0
2005-12-05 15:16:00,8.481,8.614,8.481,8.52,400000.0
2005-12-05 15:17:00,8.577,8.651,8.516,8.581,450000.0
2005-12-05 15:18:00,8.633,8.633,8.513,8.565,400000.0
2005-12-05 15:19:00,8.577,8.621,8.537,8.584,450000.0
2005-12-05 15:20:00,8.534,8.619,8.524,8.619,400000.0
2005-12-05 15:21:00,8.569,8.624,8.496,8.624,450000.0
2005-12-05 15:22:00,8.586,8.622,8.542,8.589,450000.0
2005-12-05 15:23:00,8.532,8.613,8.532,8.59,400000.0
2005-12-05 15:24:00,8.582,8.592,8.473,8.592,350000.0
2005-12-05 15:25:00,8.607,8.607,8.503,8.532,350000.0
2005-12-05 15:26:00,8.459,8.555,8.459,8.475,550000.0
2005-12-05 15:27:00,8.484,8.563,8.474,8.488,350000.0
2005-12-05 15:28:00,8.482,8.576,8.479,8.545,350000.0
2005-12-05 15:29:00,8.512,8.604,8.464,8.464,550000.0
2005-12-05 15:30:00,8.545,8.564,8.46,8.503,450000.0
2005-12-05 15:31:00,8.509,8.605,8.486,8.486,500000.0
2005-12-05 15:32:00,8.479,8.542,8.43,8.542,450000.0
2005-12-05 15:33:00,8.516,8.526,8.431,8.52,400000.0
2005-12-05 15:34:00,8.452,8.588,8.44,8.44,400000.0
2005-12-05 15:35:00,8.484,8.537,8.455,8.483,400000.0
2005-12-05 15:36:00,8.516,8.568,8.455,8.568,550000.0
2005-12-05 15:37:00,8.446,8.585,8.446,8.525,400000.0
2005-12-05 15:38:00,8.479,8.54,8.455,8.455,450000.0
2005-12-05 15:39:00,8.462,8.558,8.438,8.448,400000.0
2005-12-05 15:40:00,8.423,8.527,8.417,8.432,450000.0
2005-12-05 15:41:00,8.424,8.554,8.424,8.496,400000.0
2005-12-05 15:42:00,8.523,8.523,8.429,8.449,350000.0
2005-12-05 15:43:00,8.464,8.514,8.409,8.413,450000.0
2005-12-05 15:44:00,8.532,8.552,8.453,8.537,350000.0
2005-12-05 15:45:00,8.539,8.546,8.427,8.528,450000.0
2005-12-05 15:46:00,8.435,8.539,8.417,8.442,400000.0
2005-12-05 15:47:00,8.51,8.54,8.397,8.419,550000.0
2005-12-05 15:48:00,8.449,8.543,8.427,8.439,350000.0
2005-12-05 15:49:00,8.503,8.548,8.478,8.548,350000.0
2005-12-05 15:50:00,8.451,8.567,8.444,8.538,550000.0
2005-12-05 15:51:00,8.515,8.572,8.423,8.427,350000.0
2005-12-05 15:52:00,8.409,8.511,8.387,8.387,350000.0
2005-12-05 15:53:00,8.504,8.542,8.408,8.492,500000.0
2005-12-05 15:54:00,8.507,8.521,8.455,8.521,450000.0
2005-12-05 15:55:00,8.396,8.527,8.396,8.506,500000.0
2005-12-05 15:56:00,8.395,8.54,8.395,8.468,450000.0
2005-12-05 15:57:00,8.455,8.509,8.434,8.451,450000.0
2005-12-05 15:58:00,8.43,8.533,8.43,8.533,500000.0
2005-12-05 15:59:00,8.527,8.545,8.441,8.457,450000.0
2005-12-05 16:00:00,8.498,8.584,8.402,8.518,500000.0
2005-12-05 16:01:00,8.528,8.528,8.381,8.381,400000.0
2005-12-05 16:02:00,8.422,8.554,8.422,8.489,550000.0
2005-12-05 16:03:00,8.525,8.53,8.411,8.473,450000.0
2005-12-05 16:04:00,8.406,8.551,8.406,8.495,550000.0
2005-12-05 16:05:00,8.499,8.499,8.432,8.432,250000.0
2005-12-05 16:06:00,8.432,8.53,8.389,8.502,350000.0
2005-12-05 16:07:00,8.444,8.537,8.428,8.428,500000.0
2005-12-05 16:08:00,8.406,8.524,8.406,8.459,550000.0
2005-12-05 16:09:00,8.441,8.554,8.423,8.554,350000.0
2005-12-05 16:10:00,8.531,8.579,8.442,8.543,500000.0
2005-12-05 16:11:00,8.413,8.527,8.402,8.409,500000.0
2005-12-05 16:12:00,8.478,8.56,8.472,8.491,350000.0
2005-12-05 16:13:00,8.467,8.551,8.427,8.551,450000.0
2005-12-05 16:14:00,8.564,8.564,8.43,8.468,500000.0
2005-12-05 16:15:00,8.539,8.548,8.418,8.418,350000.0
2005-12-05 16:16:00,8.484,8.554,8.436,8.516,550000.0
2005-12-05 16:17:00,8.528,8.552,8.43,8.43,350000.0
2005-12-05 16:18:00,8.548,8.551,8.415,8.511,400000.0
2005-12-05 16:19:00,8.402,8.533,8.384,8.489,500000.0
2005-12-05 16:20:00,8.541,8.541,8.409,8.43,550000.0
2005-12-05 16:21:00,8.447,8.521,8.391,8.507,500000.0
2005-12-05 16:22:00,8.507,8.507,8.379,8.458,450000.0
2005-12-05 16:23:00,8.443,8.577,8.443,8.45,400000.0
2005-12-05 16:24:00,8.494,8.554,8.404,8.549,550000.0
2005-12-05 16:25:00,8.524,8.561,8.482,8.561,350000.0
2005-12-05 16:26:00,8.509,8.55,8.413,8.413,550000.0
2005-12-05 16:27:00,8.555,8.555,8.493,8.501,350000.0
2005-12-05 16:28:00,8.529,8.582,8.496,8.565,400000.0
2005-12-05 16:29:00,8.532,8.558,8.443,8.53,450000.0
2005-12-05 16:30:00,8.441,8.53,8.41,8.501,550000.0
2005-12-05 16:31:00,8.458,8.555,8.422,8.482,400000.0
2005-12-05 16:32:00,8.439,8.527,8.426,8.426,350000.0
2005-12-05 16:33:00,8.425,8.518,8.414,8.46,350000.0
2005-12-05 16:34:00,8.493,8.548,8.448,8.548,350000.0
2005-12-05 16:35:00,8.449,8.56,8.41,8.46,500000.0
2005-12-05 16:36:00,8.559,8.582,8.493,8.493,500000.0
2005-12-05 16:37:00,8.568,8.579,8.485,8.487,500000.0
2005-12-05 16:38:00,8.413,8.554,8.413,8.433,450000.0
2005-12-05 16:39:00,8.485,8.565,8.468,8.547,500000.0
2005-12-05 16:40:00,8.442,8.611,8.442,8.575,500000.0
2005-12-05 16:41:00,8.455,8.53,8.449,8.449,350000.0
2005-12-05 16:42:00,8.458,8.562,8.435,8.556,500000.0
2005-12-05 16:43:00,8.446,8.574,8.446,8.492,350000.0
2005-12-05 16:44:00,8.558,8.558,8.426,8.426,400000.0
2005-12-05 16:45:00,8.439,8.546,8.439,8.483,400000.0
2005-12-05 16:46:00,8.457,8.514,8.44,8.509,350000.0
2005-12-05 16:47:00,8.446,8.556,8.424,8.452,600000.0
2005-12-05 16:48:00,8.517,8.549,8.409,8.481,500000.0
2005-12-05 16:49:00,8.513,8.568,8.432,8.432,450000.0
2005-12-05 16:50:00,8.524,8.524,8.436,8.436,100000.0
2005-12-05 16:51:00,8.554,8.554,8.394,8.394,400000.0
2005-12-05 16:52:00,8.447,8.54,8.433,8.54,450000.0
2005-12-05 16:53:00,8.464,8.553,8.432,8.467,350000.0
2005-12-05 16:54:00,8.465,8.58,8.443,8.443,450000.0
2005-12-05 16:55:00,8.515,8.542,8.426,8.472,550000.0
2005-12-05 16:56:00,8.466,8.522,8.403,8.417,400000.0
2005-12-05 16:57:00,8.423,8.527,8.423,8.442,300000.0
2005-12-05 16:58:00,8.417,8.527,8.417,8.499,500000.0
2005-12-05 16:59:00,8.463,8.547,8.435,8.442,400000.0
2005-12-05 17:00:00,8.515,8.557,8.426,8.426,350000.0
2005-12-05 17:01:00,8.456,8.536,8.393,8.454,500000.0
2005-12-05 17:02:00,8.473,8.546,8.47,8.5,400000.0
2005-12-05 17:03:00,8.453,8.534,8.41,8.491,500000.0
2005-12-05 17:04:00,8.454,8.561,8.43,8.489,350000.0
2005-12-05 17:05:00,8.55,8.552,8.408,8.503,400000.0
2005-12-05 17:06:00,8.55,8.55,8.427,8.511,350000.0
2005-12-05 17:07:00,8.496,8.513,8.4,8.462,500000.0
2005-12-05 17:08:00,8.404,8.548,8.404,8.482,500000.0
2005-12-05 17:09:00,8.465,8.58,8.416,8.416,550000.0
2005-12-05 17:10:00,8.516,8.552,8.439,8.506,350000.0
2005-12-05 17:11:00,8.569,8.615,8.457,8.457,400000.0
2005-12-05 17:12:00,8.513,8.551,8.463,8.477,400000.0
2005-12-05 17:13:00,8.457,8.546,8.422,8.539,450000.0
2005-12-05 17:14:00,8.484,8.554,8.412,8.529,550000.0
2005-12-05 17:15:00,8.433,8.535,8.413,8.475,350000.0
2005-12-05 17:16:00,8.547,8.559,8.444,8.505,450000.0
2005-12-05 17:17:00,8.507,8.559,8.414,8.414,400000.0
2005-12-05 17:18:00,8.484,8.537,8.432,8.537,350000.0
2005-12-05 17:19:00,8.44,8.574,8.44,8.526,450000.0
2005-12-05 17:20:00,8.493,8.551,8.418,8.437,350000.0
2005-12-05 17:21:00,8.483,8.568,8.444,8.463,250000.0
2005-12-05 17:22:00,8.516,8.524,8.441,8.524,250000.0
2005-12-05 17:23:00,8.428,8.513,8.416,8.513,550000.0
2005-12-05 17:24:00,8.534,8.539,8.45,8.461,350000.0
2005-12-05 17:25:00,8.534,8.563,8.453,8.563,400000.0
2005-12-05 17:26:00,8.444,8.523,8.433,8.484,450000.0
2005-12-05 17:27:00,8.523,8.56,8.447,8.528,400000.0
2005-12-05 17:28:00,8.481,8.545,8.414,8.414,550000.0
2005-12-05 17:29:00,8.444,8.561,8.443,8.554,500000.0
2005-12-05 17:30:00,8.424,8.533,8.424,8.533,450000.0
2005-12-05 17:31:00,8.508,8.561,8.447,8.516,600000.0
2005-12-05 17:32:00,8.437,8.567,8.437,8.508,400000.0
2005-12-05 17:33:00,8.483,8.52,8.399,8.52,400000.0
2005-12-05 17:34:00,8.494,8.518,8.379,8.515,450000.0
2005-12-05 17:35:00,8.478,8.543,8.41,8.473,500000.0
2005-12-05 17:36:00,8.5,8.522,8.385,8.522,450000.0
2005-12-05 17:37:00,8.497,8.551,8.409,8.5,550000.0
2005-12-05 17:38:00,8.459,8.523,8.427,8.459,400000.0
2005-12-05 17:39:00,8.506,8.524,8.421,8.445,350000.0
2005-12-05 17:40:00,8.453,8.555,8.453,8.522,500000.0
2005-12-05 17:41:00,8.39,8.513,8.39,8.48,250000.0
2005-12-05 17:42:00,8.409,8.557,8.409,8.5,500000.0
2005-12-05 17:43:00,8.53,8.535,8.384,8.416,400000.0
2005-12-05 17:44:00,8.527,8.582,8.45,8.52,450000.0
2005-12-05 17:45:00,8.456,8.572,8.448,8.461,550000.0
2005-12-05 17:46:00,8.522,8.522,8.42,8.42,350000.0
2005-12-05 17:47:00,8.494,8.509,8.373,8.434,400000.0
2005-12-05 17:48:00,8.501,8.525,8.411,8.525,400000.0
2005-12-05 17:49:00,8.488,8.539,8.445,8.494,350000.0
2005-12-05 17:50:00,8.503,8.525,8.418,8.418,550000.0
2005-12-05 17:51:00,8.451,8.617,8.404,8.463,550000.0
2005-12-05 17:52:00,8.491,8.531,8.391,8.398,350000.0
2005-12-05 17:54:00,8.456,8.535,8.432,8.535,350000.0
2005-12-05 17:55:00,8.415,8.52,8.415,8.488,350000.0
2005-12-05 17:56:00,8.408,8.57,8.408,8.464,400000.0
2005-12-05 17:57:00,8.506,8.534,8.436,8.491,400000.0
2005-12-05 17:58:00,8.509,8.511,8.417,8.47,450000.0
2005-12-05 18:00:00,8.44,8.564,8.44,8.517,350000.0
2005-12-05 18:01:00,8.483,8.541,8.398,8.47,450000.0
2005-12-05 18:02:00,8.428,8.516,8.42,8.516,500000.0
2005-12-05 18:03:00,8.501,8.528,8.467,8.508,350000.0
2005-12-05 18:05:00,8.483,8.562,8.401,8.553,550000.0
2005-12-05 18:09:00,8.506,8.506,8.398,8.452,300000.0
2005-12-05 18:10:00,8.451,8.57,8.449,8.468,700000.0
2005-12-05 18:12:00,8.447,8.518,8.447,8.512,150000.0
2005-12-05 18:13:00,8.476,8.59,8.45,8.526,550000.0
2005-12-05 18:14:00,8.418,8.534,8.404,8.513,750000.0
2005-12-05 18:15:00,8.515,8.547,8.444,8.508,500000.0
2005-12-05 18:16:00,8.433,8.557,8.412,8.432,550000.0
2005-12-05 18:18:00,8.513,8.608,8.424,8.424,500000.0
2005-12-05 18:20:00,8.446,8.526,8.382,8.494,400000.0
2005-12-05 18:23:00,8.544,8.559,8.473,8.554,400000.0
2005-12-05 18:24:00,8.543,8.543,8.437,8.535,400000.0
2005-12-05 18:25:00,8.453,8.552,8.418,8.449,500000.0
2005-12-05 18:26:00,8.468,8.549,8.448,8.546,550000.0
2005-12-05 18:27:00,8.467,8.492,8.43,8.43,250000.0
2005-12-05 18:28:00,8.495,8.505,8.397,8.502,350000.0
2005-12-05 18:29:00,8.467,8.546,8.443,8.546,350000.0
2005-12-05 18:32:00,8.446,8.542,8.424,8.471,450000.0
2005-12-05 18:33:00,8.495,8.525,8.413,8.52,400000.0
2005-12-05 18:36:00,8.463,8.545,8.358,8.508,1000000.0
2005-12-05 18:37:00,8.463,8.525,8.428,8.465,700000.0
2005-12-05 18:38:00,8.521,8.546,8.432,8.502,600000.0
2005-12-05 18:39:00,8.475,8.55,8.443,8.55,600000.0
2005-12-05 18:40:00,8.521,8.542,8.411,8.421,400000.0
2005-12-05 18:41:00,8.445,8.533,8.416,8.488,650000.0
2005-12-05 18:42:00,8.443,8.547,8.41,8.459,650000.0
2005-12-05 18:43:00,8.492,8.537,8.407,8.436,650000.0
2005-12-05 18:44:00,8.515,8.608,8.444,8.49,800000.0
2005-12-05 18:45:00,8.526,8.58,8.418,8.526,650000.0
2005-12-05 18:46:00,8.499,8.553,8.407,8.507,450000.0
2005-12-05 18:47:00,8.441,8.582,8.441,8.548,500000.0
2005-12-05 18:48:00,8.484,8.564,8.422,8.422,350000.0
2005-12-05 18:49:00,8.557,8.557,8.442,8.542,550000.0
2005-12-05 18:50:00,8.531,8.574,8.475,8.559,350000.0
2005-12-05 18:51:00,8.534,8.564,8.458,8.477,650000.0
2005-12-05 18:52:00,8.534,8.603,8.464,8.591,900000.0
2005-12-05 18:53:00,8.539,8.565,8.458,8.547,600000.0
2005-12-05 18:54:00,8.503,8.589,8.461,8.461,450000.0
2005-12-05 18:55:00,8.486,8.585,8.474,8.545,400000.0
2005-12-05 18:56:00,8.536,8.599,8.468,8.474,400000.0
2005-12-05 18:57:00,8.61,8.615,8.495,8.579,600000.0
2005-12-05 18:58:00,8.554,8.616,8.474,8.571,650000.0
2005-12-05 18:59:00,8.555,8.578,8.519,8.548,600000.0
2005-12-05 19:00:00,8.531,8.603,8.471,8.6,450000.0
2005-12-05 19:01:00,8.485,8.551,8.425,8.522,650000.0
2005-12-05 19:02:00,8.58,8.58,8.444,8.551,600000.0
2005-12-05 19:03:00,8.525,8.582,8.453,8.491,600000.0
2005-12-05 19:04:00,8.546,8.56,8.435,8.56,350000.0
2005-12-05 19:05:00,8.47,8.57,8.448,8.448,350000.0
2005-12-05 19:06:00,8.545,8.561,8.445,8.504,600000.0
2005-12-05 19:07:00,8.458,8.614,8.458,8.502,700000.0
2005-12-05 19:08:00,8.504,8.606,8.487,8.586,550000.0
2005-12-05 19:09:00,8.485,8.603,8.48,8.534,600000.0
2005-12-05 19:10:00,8.46,8.576,8.435,8.515,400000.0
2005-12-05 19:11:00,8.515,8.565,8.433,8.49,550000.0
2005-12-05 19:12:00,8.567,8.567,8.424,8.477,750000.0
2005-12-05 19:13:00,8.451,8.569,8.43,8.43,650000.0
2005-12-05 19:14:00,8.45,8.552,8.441,8.552,600000.0
2005-12-05 19:15:00,8.498,8.605,8.498,8.595,700000.0
2005-12-05 19:16:00,8.574,8.574,8.503,8.526,550000.0
2005-12-05 19:17:00,8.432,8.586,8.432,8.561,450000.0
2005-12-05 19:18:00,8.449,8.577,8.449,8.528,400000.0
2005-12-05 19:19:00,8.563,8.584,8.458,8.584,500000.0
2005-12-05 19:20:00,8.574,8.574,8.478,8.487,400000.0
2005-12-05 19:21:00,8.535,8.584,8.494,8.507,500000.0
2005-12-05 19:22:00,8.491,8.585,8.459,8.537,800000.0
2005-12-05 19:23:00,8.595,8.61,8.472,8.472,500000.0
2005-12-05 19:24:00,8.467,8.582,8.467,8.474,450000.0
2005-12-05 19:25:00,8.487,8.493,8.487,8.493,100000.0
2005-12-05 19:26:00,8.466,8.554,8.463,8.463,300000.0
2005-12-05 19:27:00,8.417,8.542,8.417,8.537,250000.0
2005-12-05 19:28:00,8.564,8.564,8.459,8.539,400000.0
2005-12-05 19:30:00,8.569,8.583,8.432,8.458,750000.0
2005-12-05 19:31:00,8.582,8.607,8.48,8.512,600000.0
2005-12-05 19:32:00,8.471,8.58,8.423,8.494,900000.0
2005-12-05 19:33:00,8.466,8.541,8.454,8.534,450000.0
2005-12-05 19:34:00,8.548,8.582,8.458,8.582,600000.0
2005-12-05 19:35:00,8.505,8.587,8.465,8.465,400000.0
2005-12-05 19:37:00,8.508,8.618,8.465,8.473,500000.0
2005-12-05 19:38:00,8.466,8.633,8.466,8.543,550000.0
2005-12-05 19:39:00,8.569,8.569,8.443,8.559,750000.0
2005-12-05 19:40:00,8.575,8.581,8.463,8.581,350000.0
2005-12-05 19:41:00,8.47,8.568,8.453,8.453,350000.0
2005-12-05 19:42:00,8.515,8.547,8.4,8.459,650000.0
2005-12-05 19:43:00,8.46,8.561,8.453,8.485,450000.0
2005-12-05 19:44:00,8.503,8.581,8.484,8.492,350000.0
2005-12-05 19:45:00,8.599,8.615,8.498,8.498,850000.0
2005-12-05 19:46:00,8.477,8.573,8.477,8.502,400000.0
2005-12-05 19:47:00,8.583,8.584,8.468,8.473,550000.0
2005-12-05 19:50:00,8.48,8.582,8.448,8.575,700000.0
2005-12-05 19:52:00,8.559,8.601,8.484,8.521,400000.0
2005-12-05 19:53:00,8.475,8.516,8.467,8.49,350000.0
2005-12-05 19:54:00,8.519,8.557,8.459,8.547,400000.0
2005-12-05 19:55:00,8.458,8.549,8.447,8.489,400000.0
2005-12-05 19:56:00,8.54,8.582,8.465,8.582,300000.0
2005-12-05 19:58:00,8.482,8.519,8.482,8.519,350000.0
2005-12-05 19:59:00,8.475,8.493,8.475,8.493,100000.0
2005-12-05 20:00:00,8.469,8.579,8.469,8.525,300000.0
2005-12-05 20:02:00,8.564,8.564,8.405,8.438,300000.0
2005-12-05 20:03:00,8.474,8.532,8.474,8.509,150000.0
2005-12-05 20:04:00,8.565,8.576,8.462,8.576,350000.0
2005-12-05 20:05:00,8.56,8.595,8.447,8.595,400000.0
2005-12-05 20:06:00,8.554,8.554,8.445,8.445,300000.0
2005-12-05 20:07:00,8.547,8.547,8.508,8.508,150000.0
2005-12-05 20:09:00,8.579,8.579,8.437,8.459,400000.0
2005-12-05 20:10:00,8.555,8.576,8.451,8.451,400000.0
2005-12-05 20:11:00,8.553,8.616,8.493,8.518,750000.0
2005-12-05 20:12:00,8.567,8.612,8.468,8.58,300000.0
2005-12-05 20:13:00,8.562,8.615,8.505,8.615,400000.0
2005-12-05 20:14:00,8.512,8.629,8.512,8.601,400000.0
2005-12-05 20:15:00,8.509,8.616,8.508,8.562,300000.0
2005-12-05 20:16:00,8.609,8.609,8.513,8.575,350000.0
2005-12-05 20:18:00,8.625,8.625,8.488,8.526,400000.0
2005-12-05 20:19:00,8.61,8.61,8.489,8.489,350000.0
2005-12-05 20:21:00,8.61,8.61,8.509,8.576,500000.0
2005-12-05 20:22:00,8.478,8.591,8.459,8.556,350000.0
2005-12-05 20:23:00,8.479,8.601,8.444,8.601,700000.0
2005-12-05 20:24:00,8.597,8.611,8.521,8.611,400000.0
2005-12-05 20:25:00,8.599,8.599,8.458,8.51,650000.0
2005-12-05 20:28:00,8.547,8.612,8.547,8.583,250000.0
2005-12-05 20:30:00,8.621,8.621,8.481,8.613,400000.0
2005-12-05 20:31:00,8.49,8.605,8.49,8.535,300000.0
2005-12-05 20:40:00,8.585,8.585,8.493,8.529,200000.0
2005-12-05 20:42:00,8.593,8.593,8.51,8.543,200000.0
2005-12-05 20:45:00,8.616,8.631,8.514,8.621,250000.0
2005-12-05 20:48:00,8.603,8.636,8.528,8.634,400000.0
2005-12-05 20:50:00,8.62,8.62,8.457,8.609,500000.0
2005-12-05 20:57:00,8.596,8.596,8.512,8.545,200000.0
2005-12-05 21:00:00,8.546,8.591,8.496,8.526,300000.0
2005-12-05 21:02:00,8.564,8.597,8.476,8.515,550000.0
2005-12-05 21:04:00,8.574,8.605,8.473,8.564,450000.0
2005-12-05 21:05:00,8.5,8.585,8.494,8.494,250000.0
2005-12-05 21:07:00,8.566,8.566,8.466,8.505,200000.0
2005-12-05 21:10:00,8.492,8.615,8.492,8.609,350000.0
2005-12-05 21:11:00,8.579,8.585,8.464,8.585,400000.0
2005-12-05 21:13:00,8.576,8.601,8.507,8.555,350000.0
2005-12-05 21:14:00,8.572,8.667,8.486,8.592,550000.0
2005-12-05 21:15:00,8.565,8.604,8.49,8.572,350000.0
2005-12-05 21:16:00,8.569,8.612,8.487,8.574,450000.0
2005-12-05 21:17:00,8.582,8.583,8.506,8.521,450000.0
2005-12-05 21:18:00,8.488,8.628,8.488,8.544,700000.0
2005-12-05 21:19:00,8.466,8.593,8.424,8.548,850000.0
2005-12-05 21:22:00,8.586,8.617,8.499,8.539,500000.0
2005-12-05 21:24:00,8.512,8.597,8.512,8.59,500000.0
2005-12-05 21:29:00,8.585,8.585,8.493,8.529,200000.0
2005-12-05 21:31:00,8.586,8.614,8.502,8.614,200000.0
2005-12-05 21:32:00,8.512,8.606,8.477,8.603,400000.0
2005-12-05 21:36:00,8.479,8.576,8.467,8.52,350000.0
2005-12-05 21:37:00,8.561,8.561,8.52,8.52,150000.0
2005-12-05 21:39:00,8.54,8.605,8.491,8.605,400000.0
2005-12-05 21:40:00,8.602,8.625,8.58,8.598,300000.0
2005-12-05 21:43:00,8.493,8.57,8.485,8.515,200000.0
2005-12-05 21:53:00,8.575,8.575,8.49,8.524,200000.0
2005-12-05 21:58:00,8.565,8.565,8.473,8.509,200000.0
2005-12-05 22:03:00,8.576,8.576,8.491,8.525,200000.0
2005-12-05 22:07:00,8.578,8.616,8.49,8.493,450000.0
2005-12-05 22:08:00,8.559,8.559,8.471,8.471,250000.0
2005-12-05 22:13:00,8.529,8.58,8.503,8.579,400000.0
2005-12-05 22:17:00,8.586,8.586,8.501,8.535,200000.0
2005-12-05 22:19:00,8.596,8.596,8.521,8.576,250000.0
2005-12-05 22:30:00,8.583,8.583,8.478,8.516,200000.0
2005-12-05 22:34:00,8.559,8.559,8.442,8.558,350000.0
2005-12-05 22:35:00,8.512,8.583,8.509,8.509,150000.0
2005-12-05 22:43:00,8.51,8.51,8.503,8.503,100000.0
2005-12-05 22:46:00,8.562,8.562,8.487,8.521,200000.0
2005-12-05 22:47:00,8.571,8.571,8.569,8.569,100000.0
2005-12-05 22:50:00,8.576,8.576,8.491,8.525,200000.0
2005-12-05 22:52:00,8.547,8.547,8.547,8.547,100000.0
2005-12-05 23:01:00,8.575,8.575,8.483,8.519,200000.0
2005-12-05 23:04:00,8.619,8.619,8.468,8.572,500000.0
2005-12-05 23:05:00,8.511,8.607,8.5,8.529,350000.0
2005-12-05 23:07:00,8.586,8.586,8.486,8.524,200000.0
2005-12-05 23:09:00,8.55,8.574,8.472,8.486,250000.0
2005-12-05 23:14:00,8.614,8.63,8.505,8.505,450000.0
2005-12-05 23:15:00,8.497,8.61,8.497,8.523,350000.0
2005-12-05 23:16:00,8.552,8.597,8.461,8.597,450000.0
2005-12-05 23:18:00,8.595,8.595,8.511,8.545,200000.0
2005-12-05 23:20:00,8.617,8.617,8.46,8.565,800000.0
2005-12-05 23:21:00,8.573,8.602,8.537,8.591,550000.0
2005-12-05 23:24:00,8.521,8.612,8.521,8.612,300000.0
2005-12-05 23:25:00,8.592,8.62,8.54,8.596,400000.0
2005-12-05 23:26:00,8.545,8.608,8.532,8.536,400000.0
2005-12-05 23:27:00,8.625,8.625,8.521,8.571,400000.0
2005-12-05 23:28:00,8.567,8.567,8.567,8.567,100000.0
2005-12-05 23:29:00,8.6,8.632,8.537,8.597,350000.0
2005-12-05 23:30:00,8.574,8.574,8.522,8.522,200000.0
2005-12-05 23:40:00,8.519,8.618,8.481,8.528,600000.0
2005-12-05 23:42:00,8.538,8.6,8.535,8.6,400000.0
2005-12-05 23:52:00,8.594,8.594,8.51,8.543,200000.0
2005-12-05 23:59:00,8.585,8.585,8.486,8.524,200000.0
2005-12-06 00:00:00,8.64,8.75,8.49,8.68,200000.0
2005-12-06 00:05:00,8.575,8.575,8.47,8.507,200000.0
2005-12-06 00:08:00,8.574,8.574,8.49,8.523,200000.0
2005-12-06 00:12:00,8.567,8.569,8.487,8.487,300000.0
2005-12-06 00:13:00,8.555,8.588,8.497,8.588,350000.0
2005-12-06 00:15:00,8.567,8.634,8.515,8.538,350000.0
2005-12-06 00:20:00,8.585,8.585,8.5,8.534,200000.0
2005-12-06 00:24:00,8.5,8.505,8.5,8.505,100000.0
2005-12-06 00:26:00,8.587,8.587,8.503,8.535,200000.0
2005-12-06 00:32:00,8.571,8.571,8.466,8.505,200000.0
2005-12-06 00:45:00,8.575,8.575,8.497,8.531,200000.0
2005-12-06 00:46:00,8.483,8.483,8.483,8.483,50000.0
2005-12-06 00:54:00,8.588,8.588,8.508,8.543,200000.0
2005-12-06 01:02:00,8.606,8.606,8.522,8.555,200000.0
2005-12-06 01:03:00,8.596,8.615,8.596,8.615,100000.0
2005-12-06 01:07:00,8.604,8.604,8.499,8.541,300000.0
2005-12-06 01:08:00,8.506,8.592,8.506,8.539,200000.0
2005-12-06 01:12:00,8.603,8.603,8.52,8.553,200000.0
2005-12-06 01:13:00,8.524,8.573,8.524,8.573,100000.0
2005-12-06 01:14:00,8.515,8.61,8.515,8.583,300000.0
2005-12-06 01:19:00,8.584,8.584,8.5,8.534,200000.0
2005-12-06 01:28:00,8.633,8.633,8.594,8.594,300000.0
2005-12-06 01:37:00,8.522,8.598,8.493,8.517,450000.0
2005-12-06 01:41:00,8.561,8.613,8.492,8.509,350000.0
2005-12-06 01:43:00,8.573,8.573,8.473,8.513,200000.0
2005-12-06 01:47:00,8.587,8.587,8.502,8.535,200000.0
2005-12-06 01:53:00,8.593,8.593,8.51,8.543,200000.0
2005-12-06 01:57:00,8.6,8.6,8.488,8.491,400000.0
2005-12-06 01:59:00,8.604,8.606,8.518,8.552,250000.0
2005-12-06 02:00:00,8.593,8.593,8.494,8.533,200000.0
2005-12-06 02:04:00,8.604,8.604,8.526,8.561,200000.0
2005-12-06 02:05:00,8.571,8.592,8.536,8.592,200000.0
2005-12-06 02:06:00,8.507,8.595,8.493,8.591,300000.0
2005-12-06 02:08:00,8.638,8.65,8.557,8.64,350000.0
2005-12-06 02:11:00,8.639,8.639,8.559,8.593,200000.0
2005-12-06 02:13:00,8.628,8.628,8.512,8.56,250000.0
2005-12-06 02:14:00,8.569,8.639,8.531,8.639,450000.0
2005-12-06 02:16:00,8.605,8.683,8.54,8.546,400000.0
2005-12-06 02:18:00,8.547,8.637,8.537,8.637,300000.0
2005-12-06 02:19:00,8.67,8.67,8.516,8.541,350000.0
2005-12-06 02:20:00,8.621,8.636,8.615,8.636,200000.0
2005-12-06 02:23:00,8.644,8.644,8.593,8.597,300000.0
2005-12-06 02:25:00,8.622,8.622,8.54,8.582,250000.0
2005-12-06 02:27:00,8.518,8.636,8.503,8.574,400000.0
2005-12-06 02:28:00,8.533,8.653,8.527,8.653,350000.0
2005-12-06 02:29:00,8.619,8.619,8.617,8.617,100000.0
2005-12-06 02:35:00,8.634,8.634,8.55,8.583,200000.0
2005-12-06 02:38:00,8.588,8.635,8.588,8.632,150000.0
2005-12-06 02:43:00,8.614,8.658,8.545,8.658,350000.0
2005-12-06 02:46:00,8.609,8.609,8.505,8.522,350000.0
2005-12-06 02:47:00,8.561,8.604,8.525,8.604,150000.0
2005-12-06 02:48:00,8.505,8.575,8.485,8.575,300000.0
2005-12-06 02:50:00,8.578,8.605,8.499,8.536,450000.0
2005-12-06 02:56:00,8.596,8.617,8.512,8.517,500000.0
2005-12-06 02:57:00,8.59,8.631,8.513,8.627,400000.0
2005-12-06 03:03:00,8.59,8.59,8.486,8.525,200000.0
2005-12-06 03:05:00,8.596,8.596,8.517,8.552,200000.0
2005-12-06 03:08:00,8.613,8.613,8.529,8.563,200000.0
2005-12-06 03:13:00,8.607,8.607,8.506,8.545,200000.0
2005-12-06 03:17:00,8.607,8.647,8.52,8.558,250000.0
2005-12-06 03:26:00,8.545,8.64,8.526,8.532,350000.0
2005-12-06 03:28:00,8.548,8.55,8.548,8.55,100000.0
2005-12-06 03:30:00,8.638,8.638,8.534,8.619,350000.0
2005-12-06 03:32:00,8.628,8.628,8.557,8.626,300000.0
2005-12-06 03:40:00,8.671,8.719,8.588,8.596,500000.0
2005-12-06 03:41:00,8.577,8.598,8.538,8.567,300000.0
2005-12-06 03:42:00,8.554,8.642,8.554,8.605,350000.0
2005-12-06 03:43:00,8.581,8.669,8.516,8.613,650000.0
2005-12-06 03:44:00,8.683,8.683,8.56,8.56,400000.0
2005-12-06 03:54:00,8.64,8.659,8.537,8.608,350000.0
2005-12-06 04:03:00,8.622,8.622,8.523,8.563,200000.0
2005-12-06 04:08:00,8.641,8.641,8.561,8.593,200000.0
2005-12-06 04:09:00,8.605,8.605,8.564,8.564,150000.0
2005-12-06 04:10:00,8.583,8.665,8.583,8.639,300000.0
2005-12-06 04:12:00,8.651,8.681,8.546,8.667,450000.0
2005-12-06 04:14:00,8.646,8.646,8.561,8.594,250000.0
2005-12-06 04:18:00,8.634,8.634,8.534,8.573,200000.0
2005-12-06 04:26:00,8.525,8.63,8.525,8.579,250000.0
2005-12-06 04:27:00,8.671,8.671,8.547,8.547,250000.0
2005-12-06 04:37:00,8.647,8.647,8.562,8.595,200000.0
2005-12-06 04:47:00,8.653,8.653,8.57,8.603,200000.0
2005-12-06 04:53:00,8.645,8.645,8.54,8.577,200000.0
2005-12-06 04:55:00,8.649,8.684,8.634,8.645,200000.0
2005-12-06 04:57:00,8.659,8.659,8.622,8.622,100000.0
2005-12-06 04:58:00,8.543,8.632,8.543,8.572,150000.0
2005-12-06 05:01:00,8.626,8.626,8.542,8.574,200000.0
2005-12-06 05:06:00,8.598,8.642,8.523,8.642,350000.0
2005-12-06 05:07:00,8.541,8.566,8.541,8.566,100000.0
2005-12-06 05:12:00,8.506,8.677,8.506,8.642,500000.0
2005-12-06 05:13:00,8.533,8.642,8.533,8.642,100000.0
2005-12-06 05:16:00,8.593,8.593,8.494,8.533,200000.0
2005-12-06 05:20:00,8.511,8.682,8.511,8.578,300000.0
2005-12-06 05:21:00,8.613,8.691,8.543,8.573,250000.0
2005-12-06 05:24:00,8.617,8.617,8.516,8.555,200000.0
2005-12-06 05:35:00,8.604,8.61,8.604,8.61,100000.0
2005-12-06 05:37:00,8.626,8.626,8.526,8.564,200000.0
2005-12-06 05:39:00,8.637,8.637,8.554,8.585,200000.0
2005-12-06 05:48:00,8.641,8.714,8.558,8.633,500000.0
2005-12-06 05:49:00,8.599,8.599,8.532,8.555,250000.0
2005-12-06 05:57:00,8.571,8.617,8.533,8.617,200000.0
2005-12-06 06:02:00,8.544,8.614,8.516,8.591,600000.0
2005-12-06 06:11:00,8.619,8.619,8.54,8.573,200000.0
2005-12-06 06:16:00,8.557,8.673,8.557,8.639,700000.0
2005-12-06 06:22:00,8.614,8.614,8.514,8.553,200000.0
2005-12-06 06:24:00,8.626,8.626,8.542,8.575,200000.0
2005-12-06 06:31:00,8.632,8.663,8.574,8.578,400000.0
2005-12-06 06:45:00,8.647,8.647,8.52,8.521,200000.0
2005-12-06 06:52:00,8.567,8.666,8.567,8.626,300000.0
2005-12-06 06:56:00,8.584,8.584,8.485,8.523,200000.0
2005-12-06 06:57:00,8.567,8.572,8.477,8.556,200000.0
2005-12-06 06:58:00,8.477,8.561,8.464,8.558,300000.0
2005-12-06 07:11:00,8.574,8.574,8.47,8.507,200000.0
2005-12-06 07:19:00,8.575,8.575,8.49,8.49,100000.0
2005-12-06 07:22:00,8.56,8.56,8.55,8.55,100000.0
2005-12-06 07:24:00,8.561,8.561,8.498,8.498,100000.0
2005-12-06 07:25:00,8.573,8.573,8.514,8.548,200000.0
2005-12-06 07:27:00,8.494,8.494,8.478,8.478,100000.0
2005-12-06 07:35:00,8.519,8.561,8.442,8.561,250000.0
2005-12-06 07:36:00,8.508,8.569,8.5,8.541,500000.0
2005-12-06 07:39:00,8.576,8.582,8.493,8.582,350000.0
2005-12-06 07:41:00,8.608,8.631,8.509,8.509,250000.0
2005-12-06 07:42:00,8.517,8.629,8.517,8.629,400000.0
2005-12-06 07:48:00,8.602,8.608,8.53,8.607,200000.0
2005-12-06 07:51:00,8.571,8.695,8.571,8.648,600000.0
2005-12-06 07:56:00,8.564,8.564,8.507,8.507,100000.0
2005-12-06 08:00:00,8.585,8.634,8.534,8.561,400000.0
2005-12-06 08:06:00,8.526,8.601,8.497,8.533,400000.0
2005-12-06 08:15:00,8.513,8.625,8.513,8.625,250000.0
2005-12-06 08:18:00,8.572,8.603,8.495,8.558,550000.0
2005-12-06 08:25:00,8.451,8.578,8.451,8.577,350000.0
2005-12-06 08:26:00,8.599,8.607,8.504,8.604,500000.0
2005-12-06 08:34:00,8.565,8.64,8.536,8.551,600000.0
2005-12-06 08:37:00,8.571,8.629,8.529,8.571,250000.0
2005-12-06 08:40:00,8.559,8.618,8.53,8.577,250000.0
2005-12-06 08:42:00,8.624,8.624,8.532,8.595,450000.0
2005-12-06 08:48:00,8.522,8.595,8.522,8.55,450000.0
2005-12-06 08:52:00,8.494,8.582,8.472,8.582,450000.0
2005-12-06 08:57:00,8.594,8.612,8.509,8.578,550000.0
2005-12-06 08:59:00,8.624,8.635,8.507,8.589,500000.0
2005-12-06 09:02:00,8.478,8.594,8.478,8.545,550000.0
2005-12-06 09:05:00,8.578,8.622,8.504,8.607,400000.0
2005-12-06 09:06:00,8.57,8.624,8.526,8.57,350000.0
2005-12-06 09:16:00,8.563,8.643,8.494,8.52,350000.0
2005-12-06 09:17:00,8.616,8.616,8.484,8.589,550000.0
2005-12-06 09:27:00,8.542,8.631,8.505,8.505,450000.0
2005-12-06 09:29:00,8.516,8.644,8.516,8.615,550000.0
2005-12-06 09:30:00,8.518,8.641,8.477,8.633,400000.0
2005-12-06 09:31:00,8.584,8.584,8.498,8.563,400000.0
2005-12-06 09:38:00,8.543,8.638,8.498,8.611,450000.0
2005-12-06 09:40:00,8.514,8.624,8.46,8.468,550000.0
2005-12-06 09:42:00,8.595,8.614,8.522,8.541,400000.0
2005-12-06 09:44:00,8.54,8.649,8.519,8.558,350000.0
2005-12-06 09:47:00,8.531,8.647,8.531,8.603,400000.0
2005-12-06 09:49:00,8.558,8.611,8.468,8.523,350000.0
2005-12-06 09:51:00,8.586,8.586,8.485,8.509,350000.0
2005-12-06 09:52:00,8.619,8.619,8.499,8.588,400000.0
2005-12-06 09:53:00,8.49,8.598,8.49,8.497,400000.0
2005-12-06 09:56:00,8.535,8.643,8.513,8.628,400000.0
2005-12-06 09:57:00,8.532,8.6,8.471,8.6,500000.0
2005-12-06 09:58:00,8.521,8.606,8.504,8.569,400000.0
2005-12-06 09:59:00,8.558,8.654,8.517,8.642,450000.0
2005-12-06 10:01:00,8.571,8.603,8.469,8.572,500000.0
2005-12-06 10:05:00,8.481,8.609,8.481,8.609,400000.0
2005-12-06 10:07:00,8.545,8.593,8.479,8.515,400000.0
2005-12-06 10:10:00,8.615,8.648,8.52,8.626,550000.0
2005-12-06 10:11:00,8.618,8.619,8.491,8.491,500000.0
2005-12-06 10:12:00,8.589,8.589,8.456,8.531,350000.0
2005-12-06 10:15:00,8.613,8.618,8.521,8.579,350000.0
2005-12-06 10:17:00,8.544,8.566,8.494,8.511,400000.0
2005-12-06 10:18:00,8.51,8.691,8.51,8.644,450000.0
2005-12-06 10:20:00,8.529,8.587,8.502,8.502,550000.0
2005-12-06 10:21:00,8.574,8.616,8.554,8.594,400000.0
2005-12-06 10:22:00,8.485,8.614,8.485,8.525,400000.0
2005-12-06 10:23:00,8.587,8.612,8.473,8.571,450000.0
2005-12-06 10:26:00,8.618,8.624,8.515,8.515,350000.0
2005-12-06 10:27:00,8.585,8.624,8.502,8.624,450000.0
2005-12-06 10:28:00,8.606,8.606,8.45,8.505,350000.0
2005-12-06 10:30:00,8.532,8.597,8.474,8.524,400000.0
2005-12-06 10:34:00,8.633,8.665,8.514,8.595,500000.0
2005-12-06 10:35:00,8.502,8.619,8.502,8.548,400000.0
2005-12-06 10:36:00,8.528,8.625,8.502,8.517,500000.0
2005-12-06 10:37:00,8.617,8.617,8.475,8.521,400000.0
2005-12-06 10:38:00,8.484,8.6,8.484,8.579,400000.0
2005-12-06 10:39:00,8.57,8.593,8.433,8.452,650000.0
2005-12-06 10:40:00,8.58,8.601,8.482,8.601,550000.0
2005-12-06 10:42:00,8.572,8.615,8.457,8.576,750000.0
2005-12-06 10:43:00,8.606,8.657,8.52,8.531,400000.0
2005-12-06 10:44:00,8.585,8.638,8.496,8.606,900000.0
2005-12-06 10:46:00,8.599,8.633,8.5,8.625,400000.0
2005-12-06 10:47:00,8.601,8.639,8.502,8.502,350000.0
2005-12-06 10:48:00,8.555,8.663,8.533,8.633,450000.0
2005-12-06 10:49:00,8.636,8.658,8.528,8.528,600000.0
2005-12-06 10:50:00,8.568,8.616,8.48,8.485,800000.0
2005-12-06 10:54:00,8.587,8.61,8.493,8.493,400000.0
2005-12-06 10:55:00,8.581,8.622,8.492,8.581,800000.0
2005-12-06 10:56:00,8.569,8.65,8.489,8.638,400000.0
2005-12-06 10:57:00,8.602,8.639,8.521,8.597,450000.0
2005-12-06 10:59:00,8.59,8.628,8.479,8.479,450000.0
2005-12-06 11:01:00,8.497,8.631,8.497,8.584,500000.0
2005-12-06 11:03:00,8.545,8.634,8.499,8.539,550000.0
2005-12-06 11:06:00,8.595,8.628,8.499,8.499,350000.0
2005-12-06 11:07:00,8.569,8.594,8.494,8.594,450000.0
2005-12-06 11:08:00,8.506,8.611,8.469,8.611,350000.0
2005-12-06 11:09:00,8.611,8.611,8.494,8.585,500000.0
2005-12-06 11:11:00,8.605,8.647,8.513,8.605,350000.0
2005-12-06 11:13:00,8.597,8.644,8.525,8.644,500000.0
2005-12-06 11:15:00,8.531,8.646,8.531,8.56,400000.0
2005-12-06 11:17:00,8.62,8.629,8.515,8.629,350000.0
2005-12-06 11:18:00,8.547,8.593,8.544,8.563,350000.0
2005-12-06 11:19:00,8.504,8.617,8.459,8.617,550000.0
2005-12-06 11:22:00,8.625,8.63,8.478,8.48,400000.0
2005-12-06 11:23:00,8.475,8.59,8.475,8.487,500000.0
2005-12-06 11:24:00,8.545,8.608,8.46,8.574,550000.0
2005-12-06 11:25:00,8.512,8.616,8.507,8.51,550000.0
2005-12-06 11:28:00,8.509,8.589,8.493,8.584,350000.0
2005-12-06 11:30:00,8.589,8.627,8.487,8.487,500000.0
2005-12-06 11:31:00,8.589,8.628,8.512,8.576,350000.0
2005-12-06 11:32:00,8.578,8.626,8.513,8.513,450000.0
2005-12-06 11:33:00,8.473,8.594,8.468,8.548,350000.0
2005-12-06 11:34:00,8.579,8.61,8.454,8.61,500000.0
2005-12-06 11:35:00,8.58,8.608,8.468,8.543,450000.0
2005-12-06 11:38:00,8.574,8.618,8.528,8.593,400000.0
2005-12-06 11:39:00,8.533,8.577,8.475,8.493,350000.0
2005-12-06 11:40:00,8.528,8.652,8.494,8.578,400000.0
2005-12-06 11:41:00,8.495,8.573,8.495,8.526,350000.0
2005-12-06 11:43:00,8.604,8.612,8.521,8.612,350000.0
2005-12-06 11:46:00,8.569,8.599,8.481,8.507,400000.0
2005-12-06 11:47:00,8.547,8.631,8.47,8.577,500000.0
2005-12-06 11:48:00,8.56,8.598,8.495,8.598,400000.0
2005-12-06 11:49:00,8.571,8.582,8.458,8.533,350000.0
2005-12-06 11:50:00,8.545,8.598,8.472,8.598,350000.0
2005-12-06 11:52:00,8.5,8.595,8.453,8.595,450000.0
2005-12-06 11:54:00,8.623,8.645,8.531,8.58,550000.0
2005-12-06 11:55:00,8.557,8.621,8.504,8.621,350000.0
2005-12-06 11:56:00,8.564,8.627,8.55,8.552,350000.0
2005-12-06 11:57:00,8.617,8.633,8.513,8.595,450000.0
2005-12-06 11:58:00,8.509,8.623,8.495,8.623,350000.0
2005-12-06 11:59:00,8.587,8.626,8.486,8.542,450000.0
2005-12-06 12:00:00,8.589,8.589,8.494,8.494,350000.0
2005-12-06 12:04:00,8.551,8.591,8.482,8.482,350000.0
2005-12-06 12:05:00,8.576,8.615,8.482,8.53,350000.0
2005-12-06 12:06:00,8.603,8.617,8.55,8.617,350000.0
2005-12-06 12:09:00,8.515,8.602,8.51,8.542,350000.0
2005-12-06 12:10:00,8.595,8.615,8.516,8.562,400000.0
2005-12-06 12:12:00,8.478,8.619,8.478,8.495,350000.0
2005-12-06 12:13:00,8.566,8.628,8.511,8.589,400000.0
2005-12-06 12:14:00,8.581,8.616,8.464,8.488,550000.0
2005-12-06 12:16:00,8.528,8.592,8.475,8.531,400000.0
2005-12-06 12:17:00,8.581,8.604,8.542,8.591,400000.0
2005-12-06 12:18:00,8.583,8.593,8.511,8.512,450000.0
2005-12-06 12:19:00,8.543,8.605,8.477,8.499,450000.0
2005-12-06 12:20:00,8.538,8.619,8.498,8.535,500000.0
2005-12-06 12:23:00,8.629,8.667,8.521,8.521,400000.0
2005-12-06 12:24:00,8.627,8.628,8.524,8.604,600000.0
2005-12-06 12:25:00,8.598,8.598,8.467,8.563,450000.0
2005-12-06 12:26:00,8.579,8.583,8.472,8.528,450000.0
2005-12-06 12:27:00,8.569,8.59,8.471,8.569,550000.0
2005-12-06 12:28:00,8.561,8.582,8.459,8.532,500000.0
2005-12-06 12:29:00,8.561,8.606,8.449,8.457,500000.0
2005-12-06 12:30:00,8.451,8.583,8.451,8.583,450000.0
2005-12-06 12:31:00,8.55,8.555,8.492,8.539,350000.0
2005-12-06 12:32:00,8.421,8.562,8.409,8.529,500000.0
2005-12-06 12:33:00,8.464,8.587,8.46,8.526,550000.0
2005-12-06 12:34:00,8.461,8.581,8.455,8.455,450000.0
2005-12-06 12:36:00,8.578,8.578,8.441,8.542,350000.0
2005-12-06 12:37:00,8.583,8.602,8.496,8.496,500000.0
2005-12-06 12:38:00,8.557,8.591,8.467,8.527,450000.0
2005-12-06 12:41:00,8.532,8.564,8.448,8.564,450000.0
2005-12-06 12:42:00,8.442,8.549,8.43,8.536,550000.0
2005-12-06 12:43:00,8.529,8.58,8.466,8.488,500000.0
2005-12-06 12:44:00,8.529,8.568,8.425,8.456,450000.0
2005-12-06 12:45:00,8.511,8.588,8.463,8.51,400000.0
2005-12-06 12:46:00,8.467,8.586,8.455,8.455,500000.0
2005-12-06 12:48:00,8.49,8.601,8.471,8.579,550000.0
2005-12-06 12:49:00,8.496,8.592,8.482,8.494,450000.0
2005-12-06 12:50:00,8.509,8.573,8.444,8.468,400000.0
2005-12-06 12:51:00,8.459,8.575,8.424,8.575,500000.0
2005-12-06 12:52:00,8.521,8.602,8.492,8.571,500000.0
2005-12-06 12:53:00,8.494,8.593,8.494,8.57,500000.0
2005-12-06 12:54:00,8.57,8.577,8.463,8.521,450000.0
2005-12-06 12:55:00,8.52,8.587,8.472,8.587,450000.0
2005-12-06 13:01:00,8.445,8.599,8.445,8.545,400000.0
2005-12-06 13:02:00,8.473,8.569,8.457,8.512,400000.0
2005-12-06 13:03:00,8.546,8.63,8.48,8.48,450000.0
2005-12-06 13:04:00,8.548,8.619,8.492,8.503,450000.0
2005-12-06 13:05:00,8.463,8.569,8.463,8.569,400000.0
2005-12-06 13:06:00,8.596,8.596,8.442,8.543,450000.0
2005-12-06 13:07:00,8.583,8.583,8.428,8.505,500000.0
2005-12-06 13:13:00,8.586,8.586,8.461,8.558,450000.0
2005-12-06 13:14:00,8.453,8.564,8.453,8.564,350000.0
2005-12-06 13:15:00,8.528,8.616,8.467,8.574,400000.0
2005-12-06 13:18:00,8.49,8.695,8.49,8.625,400000.0
2005-12-06 13:19:00,8.548,8.645,8.507,8.508,400000.0
2005-12-06 13:21:00,8.487,8.625,8.487,8.487,350000.0
2005-12-06 13:22:00,8.501,8.623,8.494,8.503,400000.0
2005-12-06 13:25:00,8.572,8.606,8.508,8.606,350000.0
2005-12-06 13:26:00,8.535,8.638,8.496,8.539,550000.0
2005-12-06 13:27:00,8.511,8.616,8.511,8.578,500000.0
2005-12-06 13:28:00,8.564,8.612,8.472,8.516,400000.0
2005-12-06 13:29:00,8.596,8.598,8.446,8.564,350000.0
2005-12-06 13:32:00,8.532,8.613,8.478,8.478,500000.0
2005-12-06 13:39:00,8.573,8.602,8.492,8.571,500000.0
2005-12-06 13:40:00,8.575,8.606,8.476,8.598,350000.0
2005-12-06 13:41:00,8.494,8.599,8.487,8.596,400000.0
2005-12-06 13:42:00,8.593,8.593,8.493,8.571,350000.0
2005-12-06 13:46:00,8.532,8.608,8.508,8.554,450000.0
2005-12-06 13:50:00,8.493,8.564,8.493,8.564,450000.0
2005-12-06 13:51:00,8.603,8.603,8.483,8.483,350000.0
2005-12-06 13:53:00,8.514,8.631,8.472,8.538,450000.0
2005-12-06 13:54:00,8.556,8.612,8.502,8.6,400000.0
2005-12-06 13:55:00,8.555,8.598,8.524,8.557,350000.0
2005-12-06 13:56:00,8.574,8.593,8.446,8.446,400000.0
2005-12-06 13:57:00,8.527,8.594,8.481,8.481,400000.0
2005-12-06 13:59:00,8.581,8.581,8.507,8.581,300000.0
2005-12-06 14:00:00,8.554,8.58,8.429,8.58,550000.0
2005-12-06 14:01:00,8.494,8.584,8.458,8.584,500000.0
2005-12-06 14:02:00,8.5,8.58,8.449,8.535,550000.0
2005-12-06 14:03:00,8.552,8.564,8.485,8.555,550000.0
2005-12-06 14:04:00,8.488,8.668,8.488,8.616,700000.0
2005-12-06 14:05:00,8.47,8.561,8.465,8.485,400000.0
2005-12-06 14:06:00,8.556,8.564,8.437,8.488,650000.0
2005-12-06 14:08:00,8.481,8.553,8.433,8.513,400000.0
2005-12-06 14:09:00,8.418,8.622,8.418,8.508,550000.0
2005-12-06 14:10:00,8.471,8.581,8.471,8.503,350000.0
2005-12-06 14:13:00,8.528,8.528,8.414,8.448,350000.0
2005-12-06 14:14:00,8.451,8.617,8.451,8.502,500000.0
2005-12-06 14:15:00,8.428,8.601,8.428,8.492,500000.0
2005-12-06 14:16:00,8.484,8.599,8.468,8.533,450000.0
2005-12-06 14:18:00,8.459,8.578,8.459,8.574,400000.0
2005-12-06 14:19:00,8.515,8.534,8.388,8.534,500000.0
2005-12-06 14:20:00,8.467,8.534,8.459,8.459,350000.0
2005-12-06 14:21:00,8.456,8.565,8.456,8.495,450000.0
2005-12-06 14:22:00,8.534,8.573,8.434,8.573,450000.0
2005-12-06 14:24:00,8.575,8.581,8.501,8.573,400000.0
2005-12-06 14:25:00,8.497,8.562,8.473,8.484,350000.0
2005-12-06 14:26:00,8.498,8.587,8.443,8.517,350000.0
2005-12-06 14:27:00,8.529,8.572,8.459,8.572,400000.0
2005-12-06 14:31:00,8.456,8.548,8.426,8.525,400000.0
2005-12-06 14:32:00,8.526,8.546,8.46,8.487,500000.0
2005-12-06 14:33:00,8.547,8.547,8.409,8.456,300000.0
2005-12-06 14:34:00,8.503,8.544,8.415,8.415,450000.0
2005-12-06 14:35:00,8.528,8.528,8.462,8.462,350000.0
2005-12-06 14:37:00,8.447,8.57,8.416,8.553,550000.0
2005-12-06 14:38:00,8.507,8.559,8.47,8.525,400000.0
2005-12-06 14:39:00,8.552,8.609,8.449,8.479,500000.0
2005-12-06 14:40:00,8.489,8.528,8.422,8.477,400000.0
2005-12-06 14:43:00,8.524,8.549,8.412,8.549,500000.0
2005-12-06 14:45:00,8.497,8.552,8.464,8.529,400000.0
2005-12-06 14:47:00,8.508,8.551,8.418,8.532,350000.0
2005-12-06 14:48:00,8.515,8.562,8.467,8.536,400000.0
2005-12-06 14:49:00,8.541,8.549,8.405,8.417,500000.0
2005-12-06 14:50:00,8.46,8.541,8.413,8.413,400000.0
2005-12-06 14:51:00,8.54,8.551,8.452,8.51,350000.0
2005-12-06 14:52:00,8.544,8.544,8.451,8.472,450000.0
2005-12-06 14:53:00,8.453,8.533,8.428,8.484,400000.0
2005-12-06 14:54:00,8.391,8.544,8.391,8.453,550000.0
2005-12-06 14:55:00,8.494,8.511,8.403,8.403,450000.0
2005-12-06 14:56:00,8.508,8.553,8.412,8.534,550000.0
2005-12-06 14:57:00,8.573,8.58,8.468,8.55,450000.0
2005-12-06 14:58:00,8.478,8.546,8.451,8.52,400000.0
2005-12-06 15:02:00,8.453,8.564,8.433,8.514,450000.0
2005-12-06 15:04:00,8.487,8.571,8.452,8.459,550000.0
2005-12-06 15:05:00,8.443,8.555,8.443,8.476,550000.0
2005-12-06 15:06:00,8.53,8.53,8.491,8.491,400000.0
2005-12-06 15:07:00,8.46,8.615,8.46,8.533,350000.0
2005-12-06 15:08:00,8.406,8.533,8.379,8.5,500000.0
2005-12-06 15:11:00,8.477,8.552,8.432,8.456,500000.0
2005-12-06 15:15:00,8.457,8.579,8.457,8.518,400000.0
2005-12-06 15:17:00,8.515,8.562,8.439,8.508,450000.0
2005-12-06 15:18:00,8.552,8.552,8.434,8.485,400000.0
2005-12-06 15:19:00,8.495,8.551,8.463,8.515,450000.0
2005-12-06 15:21:00,8.512,8.58,8.443,8.538,550000.0
2005-12-06 15:22:00,8.507,8.553,8.472,8.516,450000.0
2005-12-06 15:23:00,8.469,8.565,8.469,8.534,400000.0
2005-12-06 15:24:00,8.525,8.551,8.437,8.54,350000.0
2005-12-06 15:25:00,8.558,8.558,8.456,8.507,350000.0
2005-12-06 15:26:00,8.434,8.549,8.434,8.457,550000.0
2005-12-06 15:27:00,8.459,8.569,8.444,8.485,350000.0
2005-12-06 15:28:00,8.463,8.557,8.463,8.524,350000.0
2005-12-06 15:29:00,8.486,8.582,8.424,8.546,550000.0
2005-12-06 15:30:00,8.525,8.543,8.44,8.487,450000.0
2005-12-06 15:31:00,8.49,8.582,8.478,8.478,500000.0
2005-12-06 15:32:00,8.464,8.525,8.419,8.509,450000.0
2005-12-06 15:33:00,8.48,8.489,8.408,8.489,400000.0
2005-12-06 15:34:00,8.427,8.581,8.418,8.418,400000.0
2005-12-06 15:35:00,8.469,8.537,8.447,8.476,400000.0
2005-12-06 15:36:00,8.503,8.597,8.462,8.559,550000.0
2005-12-06 15:37:00,8.436,8.562,8.434,8.511,400000.0
2005-12-06 15:38:00,8.473,8.555,8.451,8.46,450000.0
2005-12-06 15:39:00,8.536,8.536,8.418,8.526,400000.0
2005-12-06 15:40:00,8.42,8.514,8.39,8.411,450000.0
2005-12-06 15:41:00,8.392,8.526,8.392,8.49,400000.0
2005-12-06 15:42:00,8.524,8.524,8.407,8.429,350000.0
2005-12-06 15:43:00,8.471,8.541,8.42,8.42,450000.0
2005-12-06 15:44:00,8.524,8.54,8.436,8.528,350000.0
2005-12-06 15:45:00,8.542,8.549,8.445,8.523,450000.0
2005-12-06 15:46:00,8.413,8.529,8.413,8.443,400000.0
2005-12-06 15:47:00,8.513,8.549,8.419,8.419,550000.0
2005-12-06 15:48:00,8.439,8.519,8.412,8.422,350000.0
2005-12-06 15:49:00,8.488,8.538,8.467,8.538,350000.0
2005-12-06 15:50:00,8.436,8.559,8.428,8.544,550000.0
2005-12-06 15:51:00,8.504,8.528,8.396,8.42,350000.0
2005-12-06 15:52:00,8.418,8.574,8.411,8.426,350000.0
2005-12-06 15:53:00,8.507,8.537,8.424,8.501,500000.0
2005-12-06 15:54:00,8.523,8.547,8.477,8.547,450000.0
2005-12-06 15:55:00,8.412,8.524,8.412,8.519,500000.0
2005-12-06 15:56:00,8.393,8.527,8.393,8.482,450000.0
2005-12-06 15:57:00,8.47,8.508,8.438,8.468,450000.0
2005-12-06 15:58:00,8.443,8.559,8.443,8.559,500000.0
2005-12-06 15:59:00,8.554,8.556,8.449,8.481,450000.0
2005-12-06 16:00:00,8.505,8.548,8.387,8.508,500000.0
2005-12-06 16:02:00,8.439,8.568,8.434,8.506,550000.0
2005-12-06 16:03:00,8.553,8.553,8.435,8.492,450000.0
2005-12-06 16:04:00,8.408,8.552,8.408,8.503,550000.0
2005-12-06 16:05:00,8.433,8.495,8.408,8.41,350000.0
2005-12-06 16:06:00,8.419,8.534,8.391,8.484,350000.0
2005-12-06 16:07:00,8.443,8.532,8.41,8.41,500000.0
2005-12-06 16:08:00,8.38,8.508,8.377,8.446,550000.0
2005-12-06 16:09:00,8.417,8.537,8.405,8.537,350000.0
2005-12-06 16:10:00,8.5,8.5,8.386,8.491,500000.0
2005-12-06 16:11:00,8.38,8.575,8.38,8.397,500000.0
2005-12-06 16:12:00,8.446,8.489,8.425,8.45,350000.0
2005-12-06 16:13:00,8.439,8.541,8.439,8.541,450000.0
2005-12-06 16:14:00,8.537,8.537,8.406,8.467,500000.0
2005-12-06 16:15:00,8.542,8.556,8.403,8.403,350000.0
2005-12-06 16:16:00,8.473,8.542,8.425,8.498,550000.0
2005-12-06 16:17:00,8.507,8.537,8.411,8.411,350000.0
2005-12-06 16:18:00,8.543,8.584,8.437,8.524,400000.0
2005-12-06 16:19:00,8.393,8.511,8.374,8.511,400000.0
2005-12-06 16:20:00,8.518,8.519,8.378,8.406,550000.0
2005-12-06 16:21:00,8.429,8.512,8.378,8.462,500000.0
2005-12-06 16:22:00,8.488,8.488,8.388,8.44,450000.0
2005-12-06 16:23:00,8.416,8.545,8.416,8.417,400000.0
2005-12-06 16:24:00,8.48,8.526,8.38,8.521,550000.0
2005-12-06 16:25:00,8.499,8.526,8.443,8.52,350000.0
2005-12-06 16:26:00,8.48,8.52,8.384,8.384,550000.0
2005-12-06 16:27:00,8.429,8.456,8.372,8.427,250000.0
2005-12-06 16:28:00,8.484,8.495,8.415,8.489,400000.0
2005-12-06 16:29:00,8.438,8.491,8.368,8.455,350000.0
2005-12-06 16:30:00,8.378,8.471,8.349,8.441,550000.0
2005-12-06 16:31:00,8.405,8.523,8.377,8.424,400000.0
2005-12-06 16:32:00,8.479,8.479,8.403,8.414,450000.0
2005-12-06 16:33:00,8.409,8.515,8.4,8.412,350000.0
2005-12-06 16:34:00,8.44,8.489,8.391,8.489,350000.0
2005-12-06 16:35:00,8.381,8.491,8.339,8.407,500000.0
2005-12-06 16:36:00,8.514,8.519,8.424,8.424,500000.0
2005-12-06 16:37:00,8.511,8.52,8.426,8.436,500000.0
2005-12-06 16:38:00,8.353,8.486,8.353,8.371,450000.0
2005-12-06 16:39:00,8.427,8.512,8.424,8.512,500000.0
2005-12-06 16:40:00,8.455,8.531,8.443,8.49,300000.0
2005-12-06 16:41:00,8.393,8.49,8.393,8.405,350000.0
2005-12-06 16:42:00,8.4,8.5,8.388,8.497,500000.0
2005-12-06 16:43:00,8.394,8.525,8.394,8.441,350000.0
2005-12-06 16:44:00,8.521,8.521,8.387,8.387,400000.0
2005-12-06 16:45:00,8.373,8.465,8.373,8.429,400000.0
2005-12-06 16:46:00,8.426,8.482,8.408,8.474,350000.0
2005-12-06 16:47:00,8.415,8.555,8.377,8.443,600000.0
2005-12-06 16:48:00,8.491,8.5,8.378,8.458,500000.0
2005-12-06 16:49:00,8.488,8.515,8.39,8.39,450000.0
2005-12-06 16:50:00,8.446,8.491,8.406,8.491,450000.0
2005-12-06 16:51:00,8.523,8.533,8.403,8.403,400000.0
2005-12-06 16:52:00,8.419,8.509,8.405,8.509,450000.0
2005-12-06 16:53:00,8.427,8.526,8.4,8.435,350000.0
2005-12-06 16:54:00,8.435,8.556,8.424,8.424,450000.0
2005-12-06 16:55:00,8.492,8.514,8.401,8.437,550000.0
2005-12-06 16:56:00,8.412,8.527,8.386,8.399,400000.0
2005-12-06 16:57:00,8.415,8.529,8.409,8.523,550000.0
2005-12-06 16:58:00,8.387,8.498,8.386,8.463,500000.0
2005-12-06 16:59:00,8.423,8.495,8.391,8.402,400000.0
2005-12-06 17:00:00,8.502,8.502,8.375,8.375,350000.0
2005-12-06 17:01:00,8.404,8.488,8.346,8.399,500000.0
2005-12-06 17:02:00,8.417,8.502,8.417,8.456,400000.0
2005-12-06 17:03:00,8.41,8.485,8.359,8.433,500000.0
2005-12-06 17:04:00,8.404,8.49,8.372,8.431,350000.0
2005-12-06 17:05:00,8.471,8.471,8.344,8.439,400000.0
2005-12-06 17:06:00,8.508,8.512,8.364,8.447,350000.0
2005-12-06 17:07:00,8.445,8.481,8.347,8.404,500000.0
2005-12-06 17:08:00,8.351,8.498,8.351,8.414,500000.0
2005-12-06 17:09:00,8.45,8.482,8.351,8.403,300000.0
2005-12-06 17:10:00,8.476,8.513,8.42,8.479,350000.0
2005-12-06 17:11:00,8.506,8.506,8.378,8.392,400000.0
2005-12-06 17:12:00,8.451,8.488,8.381,8.392,400000.0
2005-12-06 17:13:00,8.406,8.499,8.367,8.492,450000.0
2005-12-06 17:14:00,8.419,8.495,8.374,8.458,550000.0
2005-12-06 17:15:00,8.363,8.462,8.324,8.406,350000.0
2005-12-06 17:16:00,8.458,8.458,8.362,8.442,450000.0
2005-12-06 17:17:00,8.493,8.493,8.352,8.406,450000.0
2005-12-06 17:18:00,8.433,8.483,8.389,8.483,350000.0
2005-12-06 17:19:00,8.373,8.479,8.372,8.462,450000.0
2005-12-06 17:20:00,8.442,8.5,8.356,8.376,350000.0
2005-12-06 17:21:00,8.333,8.475,8.333,8.443,400000.0
2005-12-06 17:22:00,8.467,8.467,8.374,8.385,450000.0
2005-12-06 17:23:00,8.392,8.485,8.383,8.472,550000.0
2005-12-06 17:24:00,8.489,8.495,8.397,8.404,350000.0
2005-12-06 17:25:00,8.48,8.519,8.41,8.519,400000.0
2005-12-06 17:26:00,8.412,8.539,8.412,8.484,450000.0
2005-12-06 17:27:00,8.483,8.51,8.392,8.475,400000.0
2005-12-06 17:29:00,8.408,8.519,8.401,8.501,500000.0
2005-12-06 17:30:00,8.377,8.526,8.377,8.522,450000.0
2005-12-06 17:31:00,8.449,8.52,8.39,8.475,600000.0
2005-12-06 17:32:00,8.405,8.517,8.393,8.473,400000.0
2005-12-06 17:33:00,8.482,8.505,8.399,8.505,400000.0
2005-12-06 17:34:00,8.487,8.519,8.37,8.519,450000.0
2005-12-06 17:35:00,8.468,8.529,8.407,8.469,500000.0
2005-12-06 17:36:00,8.493,8.512,8.37,8.512,450000.0
2005-12-06 17:37:00,8.535,8.535,8.426,8.504,550000.0
2005-12-06 17:38:00,8.459,8.53,8.426,8.475,400000.0
2005-12-06 17:39:00,8.524,8.532,8.437,8.448,350000.0
2005-12-06 17:40:00,8.444,8.55,8.438,8.546,500000.0
2005-12-06 17:41:00,8.468,8.559,8.465,8.556,400000.0
2005-12-06 17:42:00,8.447,8.554,8.447,8.526,500000.0
2005-12-06 17:43:00,8.552,8.566,8.418,8.453,400000.0
2005-12-06 17:44:00,8.534,8.534,8.432,8.499,450000.0
2005-12-06 17:45:00,8.441,8.54,8.407,8.462,550000.0
2005-12-06 17:46:00,8.484,8.569,8.442,8.442,450000.0
2005-12-06 17:47:00,8.535,8.554,8.433,8.484,400000.0
2005-12-06 17:48:00,8.555,8.575,8.463,8.575,400000.0
2005-12-06 17:49:00,8.529,8.574,8.484,8.538,350000.0
2005-12-06 17:50:00,8.55,8.566,8.451,8.451,550000.0
2005-12-06 17:51:00,8.467,8.509,8.396,8.452,550000.0
2005-12-06 17:52:00,8.523,8.546,8.402,8.419,350000.0
2005-12-06 17:53:00,8.504,8.559,8.482,8.486,500000.0
2005-12-06 17:54:00,8.491,8.581,8.447,8.581,350000.0
2005-12-06 17:55:00,8.478,8.578,8.471,8.542,350000.0
2005-12-06 17:56:00,8.458,8.609,8.458,8.502,400000.0
2005-12-06 17:57:00,8.558,8.593,8.487,8.543,400000.0
2005-12-06 17:58:00,8.564,8.582,8.498,8.539,450000.0
2005-12-06 17:59:00,8.478,8.6,8.477,8.6,350000.0
2005-12-06 18:00:00,8.492,8.606,8.491,8.587,350000.0
2005-12-06 18:01:00,8.596,8.635,8.513,8.56,450000.0
2005-12-06 18:02:00,8.525,8.618,8.525,8.599,500000.0
2005-12-06 18:03:00,8.566,8.592,8.538,8.573,350000.0
2005-12-06 18:04:00,8.611,8.616,8.475,8.542,400000.0
2005-12-06 18:05:00,8.55,8.627,8.457,8.613,550000.0
2005-12-06 18:06:00,8.574,8.621,8.487,8.487,450000.0
2005-12-06 18:07:00,8.629,8.629,8.498,8.607,400000.0
2005-12-06 18:08:00,8.557,8.612,8.467,8.467,450000.0
2005-12-06 18:09:00,8.583,8.592,8.475,8.592,400000.0
2005-12-06 18:10:00,8.593,8.595,8.507,8.561,550000.0
2005-12-06 18:11:00,8.512,8.616,8.484,8.583,450000.0
2005-12-06 18:12:00,8.586,8.629,8.527,8.614,350000.0
2005-12-06 18:13:00,8.53,8.633,8.495,8.633,400000.0
2005-12-06 18:14:00,8.512,8.625,8.512,8.597,400000.0
2005-12-06 18:15:00,8.615,8.615,8.485,8.485,350000.0
2005-12-06 18:16:00,8.508,8.653,8.508,8.523,400000.0
2005-12-06 18:17:00,8.573,8.604,8.493,8.582,550000.0
2005-12-06 18:18:00,8.553,8.636,8.473,8.473,500000.0
2005-12-06 18:19:00,8.605,8.605,8.491,8.566,400000.0
2005-12-06 18:20:00,8.529,8.626,8.499,8.586,400000.0
2005-12-06 18:21:00,8.53,8.582,8.461,8.559,550000.0
2005-12-06 18:22:00,8.489,8.597,8.489,8.528,400000.0
2005-12-06 18:23:00,8.601,8.617,8.545,8.617,400000.0
2005-12-06 18:24:00,8.597,8.599,8.497,8.599,400000.0
2005-12-06 18:25:00,8.522,8.599,8.494,8.494,500000.0
2005-12-06 18:26:00,8.543,8.619,8.524,8.619,550000.0
2005-12-06 18:27:00,8.481,8.604,8.481,8.54,450000.0
2005-12-06 18:28:00,8.596,8.607,8.501,8.594,350000.0
2005-12-06 18:29:00,8.544,8.622,8.507,8.622,350000.0
2005-12-06 18:30:00,8.582,8.622,8.473,8.558,450000.0
2005-12-06 18:31:00,8.579,8.589,8.491,8.573,350000.0
2005-12-06 18:32:00,8.543,8.613,8.493,8.547,450000.0
2005-12-06 18:33:00,8.584,8.637,8.51,8.6,450000.0
2005-12-06 18:34:00,8.584,8.627,8.517,8.627,400000.0
2005-12-06 18:35:00,8.537,8.607,8.537,8.56,350000.0
2005-12-06 18:36:00,8.467,8.596,8.467,8.567,550000.0
2005-12-06 18:37:00,8.529,8.6,8.512,8.57,500000.0
2005-12-06 18:38:00,8.594,8.609,8.493,8.561,450000.0
2005-12-06 18:39:00,8.596,8.607,8.511,8.601,400000.0
2005-12-06 18:40:00,8.604,8.614,8.484,8.545,250000.0
2005-12-06 18:41:00,8.528,8.605,8.503,8.578,500000.0
2005-12-06 18:43:00,8.565,8.596,8.459,8.596,400000.0
2005-12-06 18:44:00,8.582,8.626,8.494,8.556,500000.0
2005-12-06 18:45:00,8.533,8.682,8.533,8.605,350000.0
2005-12-06 18:46:00,8.504,8.623,8.496,8.623,350000.0
2005-12-06 18:47:00,8.513,8.672,8.513,8.606,400000.0
2005-12-06 18:49:00,8.586,8.625,8.493,8.506,350000.0
2005-12-06 18:50:00,8.496,8.617,8.496,8.578,450000.0
2005-12-06 18:51:00,8.597,8.632,8.537,8.608,700000.0
2005-12-06 18:52:00,8.588,8.636,8.503,8.636,900000.0
2005-12-06 18:53:00,8.614,8.66,8.565,8.635,550000.0
2005-12-06 18:54:00,8.583,8.698,8.543,8.66,350000.0
2005-12-06 18:55:00,8.587,8.694,8.583,8.663,650000.0
2005-12-06 18:56:00,8.697,8.698,8.601,8.698,350000.0
2005-12-06 18:57:00,8.722,8.733,8.575,8.678,850000.0
2005-12-06 18:58:00,8.716,8.743,8.635,8.707,550000.0
2005-12-06 18:59:00,8.635,8.689,8.635,8.668,450000.0
2005-12-06 19:00:00,8.689,8.73,8.606,8.73,600000.0
2005-12-06 19:01:00,8.629,8.685,8.582,8.643,600000.0
2005-12-06 19:02:00,8.627,8.697,8.568,8.697,500000.0
2005-12-06 19:03:00,8.669,8.699,8.601,8.601,550000.0
2005-12-06 19:04:00,8.583,8.696,8.575,8.689,400000.0
2005-12-06 19:05:00,8.699,8.699,8.584,8.606,500000.0
2005-12-06 19:06:00,8.681,8.713,8.596,8.713,500000.0
2005-12-06 19:07:00,8.643,8.712,8.58,8.625,650000.0
2005-12-06 19:08:00,8.63,8.717,8.58,8.632,500000.0
2005-12-06 19:09:00,8.597,8.747,8.594,8.637,700000.0
2005-12-06 19:10:00,8.686,8.686,8.556,8.601,350000.0
2005-12-06 19:11:00,8.659,8.659,8.547,8.654,400000.0
2005-12-06 19:12:00,8.561,8.675,8.561,8.651,500000.0
2005-12-06 19:13:00,8.603,8.693,8.543,8.689,550000.0
2005-12-06 19:14:00,8.602,8.697,8.568,8.662,850000.0
2005-12-06 19:15:00,8.613,8.672,8.525,8.668,600000.0
2005-12-06 19:16:00,8.532,8.671,8.532,8.554,600000.0
2005-12-06 19:17:00,8.571,8.679,8.569,8.641,500000.0
2005-12-06 19:18:00,8.542,8.677,8.484,8.602,800000.0
2005-12-06 19:19:00,8.649,8.67,8.525,8.67,650000.0
2005-12-06 19:20:00,8.583,8.632,8.554,8.632,350000.0
2005-12-06 19:21:00,8.648,8.655,8.541,8.541,500000.0
2005-12-06 19:22:00,8.635,8.647,8.527,8.544,600000.0
2005-12-06 19:23:00,8.634,8.671,8.541,8.541,600000.0
2005-12-06 19:24:00,8.622,8.634,8.52,8.634,350000.0
2005-12-06 19:25:00,8.626,8.666,8.595,8.629,550000.0
2005-12-06 19:26:00,8.665,8.674,8.524,8.59,350000.0
2005-12-06 19:27:00,8.567,8.648,8.557,8.615,500000.0
2005-12-06 19:28:00,8.592,8.592,8.528,8.567,500000.0
2005-12-06 19:29:00,8.644,8.644,8.535,8.595,500000.0
2005-12-06 19:30:00,8.637,8.661,8.503,8.535,450000.0
2005-12-06 19:31:00,8.519,8.645,8.519,8.572,350000.0
2005-12-06 19:32:00,8.632,8.663,8.544,8.566,700000.0
2005-12-06 19:33:00,8.652,8.659,8.578,8.599,300000.0
2005-12-06 19:34:00,8.586,8.65,8.518,8.65,200000.0
2005-12-06 19:35:00,8.622,8.661,8.539,8.572,400000.0
2005-12-06 19:36:00,8.623,8.632,8.501,8.527,350000.0
2005-12-06 19:37:00,8.562,8.628,8.551,8.628,250000.0
2005-12-06 19:38:00,8.66,8.66,8.534,8.582,500000.0
2005-12-06 19:39:00,8.626,8.626,8.599,8.613,250000.0
2005-12-06 19:40:00,8.553,8.628,8.553,8.597,250000.0
2005-12-06 19:41:00,8.591,8.613,8.553,8.553,250000.0
2005-12-06 19:42:00,8.598,8.658,8.544,8.555,450000.0
2005-12-06 19:43:00,8.525,8.639,8.525,8.608,350000.0
2005-12-06 19:44:00,8.65,8.65,8.635,8.635,100000.0
2005-12-06 19:45:00,8.549,8.636,8.513,8.636,250000.0
2005-12-06 19:46:00,8.564,8.634,8.551,8.551,350000.0
2005-12-06 19:47:00,8.649,8.649,8.518,8.525,450000.0
2005-12-06 19:48:00,8.595,8.653,8.505,8.553,550000.0
2005-12-06 19:49:00,8.586,8.624,8.554,8.554,250000.0
2005-12-06 19:50:00,8.547,8.703,8.547,8.61,350000.0
2005-12-06 19:51:00,8.619,8.619,8.508,8.569,500000.0
2005-12-06 19:52:00,8.553,8.667,8.55,8.585,550000.0
2005-12-06 19:53:00,8.654,8.654,8.545,8.615,400000.0
2005-12-06 19:54:00,8.557,8.603,8.532,8.533,250000.0
2005-12-06 19:56:00,8.643,8.653,8.512,8.564,550000.0
2005-12-06 19:57:00,8.526,8.653,8.503,8.595,650000.0
2005-12-06 19:58:00,8.579,8.637,8.523,8.637,350000.0
2005-12-06 19:59:00,8.659,8.659,8.549,8.601,350000.0
2005-12-06 20:00:00,8.605,8.672,8.531,8.559,600000.0
2005-12-06 20:01:00,8.668,8.672,8.594,8.672,550000.0
2005-12-06 20:02:00,8.574,8.66,8.551,8.581,550000.0
2005-12-06 20:03:00,8.553,8.646,8.501,8.544,300000.0
2005-12-06 20:04:00,8.577,8.646,8.561,8.637,300000.0
2005-12-06 20:05:00,8.65,8.666,8.492,8.661,650000.0
2005-12-06 20:06:00,8.63,8.658,8.53,8.658,450000.0
2005-12-06 20:07:00,8.581,8.659,8.581,8.651,400000.0
2005-12-06 20:08:00,8.539,8.647,8.512,8.624,400000.0
2005-12-06 20:09:00,8.644,8.687,8.535,8.565,450000.0
2005-12-06 20:10:00,8.579,8.632,8.512,8.544,350000.0
2005-12-06 20:11:00,8.63,8.662,8.541,8.627,450000.0
2005-12-06 20:12:00,8.615,8.669,8.54,8.626,450000.0
2005-12-06 20:13:00,8.623,8.662,8.552,8.639,450000.0
2005-12-06 20:14:00,8.66,8.704,8.565,8.578,400000.0
2005-12-06 20:15:00,8.571,8.662,8.549,8.577,450000.0
2005-12-06 20:16:00,8.637,8.653,8.573,8.646,550000.0
2005-12-06 20:17:00,8.555,8.71,8.555,8.61,550000.0
2005-12-06 20:18:00,8.682,8.682,8.561,8.632,350000.0
2005-12-06 20:19:00,8.608,8.738,8.596,8.597,500000.0
2005-12-06 20:20:00,8.626,8.705,8.58,8.58,700000.0
2005-12-06 20:21:00,8.638,8.7,8.576,8.7,350000.0
2005-12-06 20:22:00,8.681,8.696,8.543,8.681,450000.0
2005-12-06 20:23:00,8.665,8.758,8.582,8.711,750000.0
2005-12-06 20:24:00,8.52,8.6,8.463,8.534,550000.0
2005-12-06 20:25:00,8.6,8.654,8.487,8.534,700000.0
2005-12-06 20:26:00,8.561,8.677,8.525,8.632,500000.0
2005-12-06 20:27:00,8.608,8.668,8.535,8.598,550000.0
2005-12-06 20:28:00,8.616,8.655,8.536,8.598,450000.0
2005-12-06 20:29:00,8.558,8.658,8.558,8.621,350000.0
2005-12-06 20:30:00,8.561,8.658,8.559,8.559,350000.0
2005-12-06 20:31:00,8.572,8.657,8.523,8.656,600000.0
2005-12-06 20:32:00,8.668,8.668,8.578,8.595,350000.0
2005-12-06 20:34:00,8.662,8.666,8.575,8.608,500000.0
2005-12-06 20:35:00,8.639,8.639,8.594,8.596,500000.0
2005-12-06 20:38:00,8.576,8.66,8.57,8.581,550000.0
2005-12-06 20:39:00,8.584,8.664,8.548,8.576,400000.0
2005-12-06 20:40:00,8.551,8.654,8.551,8.581,500000.0
2005-12-06 20:42:00,8.635,8.635,8.543,8.579,200000.0
2005-12-06 20:50:00,8.625,8.625,8.529,8.566,300000.0
2005-12-06 21:00:00,8.52,8.623,8.506,8.623,550000.0
2005-12-06 21:01:00,8.586,8.676,8.554,8.602,400000.0
2005-12-06 21:02:00,8.576,8.662,8.56,8.601,850000.0
2005-12-06 21:03:00,8.563,8.659,8.54,8.641,400000.0
2005-12-06 21:04:00,8.645,8.677,8.536,8.632,550000.0
2005-12-06 21:05:00,8.671,8.676,8.532,8.587,450000.0
2005-12-06 21:07:00,8.644,8.646,8.565,8.643,350000.0
2005-12-06 21:09:00,8.646,8.646,8.591,8.591,350000.0
2005-12-06 21:10:00,8.6,8.679,8.553,8.559,400000.0
2005-12-06 21:11:00,8.682,8.719,8.586,8.644,450000.0
2005-12-06 21:12:00,8.674,8.693,8.561,8.561,400000.0
2005-12-06 21:13:00,8.55,8.651,8.521,8.651,550000.0
2005-12-06 21:14:00,8.647,8.684,8.582,8.684,550000.0
2005-12-06 21:15:00,8.56,8.694,8.56,8.688,250000.0
2005-12-06 21:16:00,8.623,8.713,8.561,8.561,400000.0
2005-12-06 21:17:00,8.662,8.678,8.554,8.554,300000.0
2005-12-06 21:22:00,8.633,8.633,8.536,8.613,250000.0
2005-12-06 21:23:00,8.659,8.688,8.585,8.688,450000.0
2005-12-06 21:24:00,8.614,8.658,8.504,8.658,500000.0
2005-12-06 21:25:00,8.666,8.666,8.57,8.634,500000.0
2005-12-06 21:26:00,8.66,8.696,8.61,8.644,300000.0
2005-12-06 21:28:00,8.668,8.691,8.553,8.675,500000.0
2005-12-06 21:30:00,8.668,8.668,8.533,8.579,450000.0
2005-12-06 21:31:00,8.662,8.662,8.535,8.607,200000.0
2005-12-06 21:32:00,8.547,8.643,8.49,8.622,550000.0
2005-12-06 21:33:00,8.558,8.66,8.552,8.552,350000.0
2005-12-06 21:34:00,8.594,8.656,8.591,8.64,200000.0
2005-12-06 21:35:00,8.584,8.667,8.548,8.584,250000.0
2005-12-06 21:36:00,8.545,8.67,8.545,8.579,300000.0
2005-12-06 21:41:00,8.666,8.666,8.546,8.628,350000.0
2005-12-06 21:42:00,8.641,8.671,8.53,8.628,350000.0
2005-12-06 21:43:00,8.641,8.681,8.565,8.654,550000.0
2005-12-06 21:44:00,8.637,8.656,8.529,8.529,400000.0
2005-12-06 21:45:00,8.586,8.691,8.554,8.633,500000.0
2005-12-06 21:46:00,8.61,8.698,8.563,8.588,650000.0
2005-12-06 21:47:00,8.561,8.663,8.555,8.663,250000.0
2005-12-06 21:49:00,8.588,8.621,8.524,8.621,350000.0
2005-12-06 21:50:00,8.554,8.554,8.554,8.554,50000.0
2005-12-06 21:53:00,8.645,8.645,8.515,8.616,250000.0
2005-12-06 21:54:00,8.678,8.68,8.605,8.616,450000.0
2005-12-06 21:55:00,8.633,8.658,8.562,8.644,350000.0
2005-12-06 21:56:00,8.644,8.66,8.563,8.643,700000.0
2005-12-06 21:58:00,8.587,8.64,8.537,8.575,450000.0
2005-12-06 22:01:00,8.627,8.658,8.508,8.6,450000.0
2005-12-06 22:02:00,8.61,8.623,8.526,8.526,500000.0
2005-12-06 22:09:00,8.564,8.634,8.526,8.58,500000.0
2005-12-06 22:12:00,8.649,8.659,8.545,8.587,600000.0
2005-12-06 22:14:00,8.583,8.665,8.546,8.596,550000.0
2005-12-06 22:17:00,8.612,8.678,8.553,8.589,400000.0
2005-12-06 22:18:00,8.646,8.69,8.567,8.651,550000.0
2005-12-06 22:20:00,8.566,8.695,8.566,8.622,250000.0
2005-12-06 22:21:00,8.564,8.649,8.564,8.649,300000.0
2005-12-06 22:22:00,8.545,8.608,8.545,8.548,150000.0
2005-12-06 22:23:00,8.628,8.628,8.526,8.623,350000.0
2005-12-06 22:27:00,8.628,8.644,8.551,8.564,700000.0
2005-12-06 22:29:00,8.615,8.657,8.559,8.637,450000.0
2005-12-06 22:31:00,8.584,8.584,8.544,8.544,200000.0
2005-12-06 22:32:00,8.542,8.616,8.526,8.611,250000.0
2005-12-06 22:33:00,8.558,8.621,8.557,8.621,150000.0
2005-12-06 22:34:00,8.588,8.641,8.559,8.559,400000.0
2005-12-06 22:37:00,8.58,8.674,8.58,8.638,350000.0
2005-12-06 22:38:00,8.643,8.649,8.632,8.649,150000.0
2005-12-06 22:40:00,8.661,8.661,8.533,8.601,600000.0
2005-12-06 22:41:00,8.618,8.639,8.53,8.583,550000.0
2005-12-06 22:45:00,8.641,8.706,8.561,8.657,500000.0
2005-12-06 22:46:00,8.621,8.675,8.589,8.675,150000.0
2005-12-06 22:49:00,8.604,8.696,8.552,8.645,400000.0
2005-12-06 22:50:00,8.646,8.686,8.537,8.537,550000.0
2005-12-06 22:51:00,8.56,8.636,8.56,8.568,300000.0
2005-12-06 22:52:00,8.615,8.637,8.561,8.562,300000.0
2005-12-06 22:55:00,8.646,8.666,8.581,8.641,400000.0
2005-12-06 22:56:00,8.631,8.667,8.543,8.601,850000.0
2005-12-06 22:57:00,8.564,8.652,8.564,8.639,300000.0
2005-12-06 22:58:00,8.599,8.645,8.523,8.637,350000.0
2005-12-06 22:59:00,8.563,8.614,8.563,8.614,100000.0
2005-12-06 23:01:00,8.628,8.676,8.542,8.676,700000.0
2005-12-06 23:04:00,8.648,8.648,8.485,8.59,500000.0
2005-12-06 23:05:00,8.552,8.698,8.552,8.603,350000.0
2005-12-06 23:06:00,8.648,8.648,8.571,8.609,300000.0
2005-12-06 23:08:00,8.68,8.68,8.573,8.618,450000.0
2005-12-06 23:09:00,8.621,8.671,8.527,8.624,600000.0
2005-12-06 23:12:00,8.662,8.662,8.52,8.52,600000.0
2005-12-06 23:14:00,8.644,8.679,8.603,8.679,300000.0
2005-12-06 23:15:00,8.652,8.672,8.565,8.661,350000.0
2005-12-06 23:16:00,8.638,8.661,8.55,8.55,300000.0
2005-12-06 23:17:00,8.621,8.631,8.552,8.552,350000.0
2005-12-06 23:18:00,8.549,8.657,8.54,8.655,500000.0
2005-12-06 23:19:00,8.637,8.667,8.591,8.602,350000.0
2005-12-06 23:21:00,8.631,8.68,8.547,8.68,400000.0
2005-12-06 23:28:00,8.663,8.683,8.587,8.683,350000.0
2005-12-06 23:29:00,8.699,8.699,8.598,8.647,200000.0
2005-12-06 23:30:00,8.522,8.65,8.522,8.54,250000.0
2005-12-06 23:32:00,8.669,8.669,8.611,8.616,200000.0
2005-12-06 23:33:00,8.665,8.665,8.599,8.611,300000.0
2005-12-06 23:35:00,8.637,8.637,8.558,8.592,200000.0
2005-12-06 23:42:00,8.598,8.663,8.598,8.663,400000.0
2005-12-06 23:43:00,8.643,8.645,8.604,8.645,150000.0
2005-12-06 23:55:00,8.646,8.646,8.526,8.586,300000.0
2005-12-06 23:57:00,8.638,8.668,8.573,8.662,450000.0
2005-12-06 23:58:00,8.54,8.653,8.523,8.523,350000.0
2005-12-06 23:59:00,8.639,8.652,8.573,8.647,400000.0
2005-12-07 00:00:00,8.616,8.682,8.569,8.586,450000.0
2005-12-07 00:08:00,8.571,8.652,8.571,8.645,150000.0
2005-12-07 00:09:00,8.606,8.631,8.552,8.631,200000.0
2005-12-07 00:13:00,8.62,8.648,8.56,8.648,250000.0
2005-12-07 00:32:00,8.645,8.645,8.545,8.584,200000.0
2005-12-07 00:34:00,8.653,8.653,8.57,8.603,200000.0
2005-12-07 00:37:00,8.573,8.673,8.573,8.652,150000.0
2005-12-07 00:40:00,8.638,8.638,8.57,8.57,100000.0
2005-12-07 00:44:00,8.653,8.653,8.556,8.637,300000.0
2005-12-07 00:51:00,8.644,8.644,8.544,8.583,200000.0
2005-12-07 01:02:00,8.595,8.667,8.57,8.583,450000.0
2005-12-07 01:03:00,8.581,8.681,8.552,8.681,400000.0
2005-12-07 01:11:00,8.646,8.646,8.546,8.584,200000.0
2005-12-07 01:15:00,8.649,8.655,8.543,8.587,350000.0
2005-12-07 01:20:00,8.653,8.653,8.57,8.603,200000.0
2005-12-07 01:31:00,8.599,8.674,8.586,8.665,400000.0
2005-12-07 01:46:00,8.553,8.66,8.553,8.66,150000.0
2005-12-07 01:54:00,8.656,8.656,8.55,8.587,200000.0
2005-12-07 02:03:00,8.651,8.678,8.558,8.678,350000.0
2005-12-07 02:20:00,8.645,8.645,8.553,8.589,200000.0
2005-12-07 02:22:00,8.631,8.631,8.527,8.565,200000.0
2005-12-07 02:24:00,8.614,8.62,8.614,8.62,100000.0
2005-12-07 02:26:00,8.563,8.661,8.561,8.627,400000.0
2005-12-07 02:27:00,8.548,8.637,8.535,8.589,400000.0
2005-12-07 02:30:00,8.601,8.72,8.56,8.684,500000.0
2005-12-07 02:45:00,8.688,8.688,8.579,8.579,350000.0
2005-12-07 02:46:00,8.631,8.679,8.552,8.552,150000.0
2005-12-07 02:54:00,8.549,8.624,8.534,8.57,300000.0
2005-12-07 02:56:00,8.636,8.636,8.552,8.585,200000.0
2005-12-07 03:00:00,8.532,8.666,8.532,8.624,800000.0
2005-12-07 03:01:00,8.559,8.665,8.535,8.535,500000.0
2005-12-07 03:03:00,8.629,8.642,8.529,8.567,300000.0
2005-12-07 03:04:00,8.569,8.637,8.569,8.637,100000.0
2005-12-07 03:09:00,8.52,8.608,8.506,8.56,350000.0
2005-12-07 03:11:00,8.619,8.662,8.578,8.631,500000.0
2005-12-07 03:13:00,8.648,8.683,8.554,8.587,450000.0
2005-12-07 03:14:00,8.533,8.66,8.533,8.589,250000.0
2005-12-07 03:16:00,8.666,8.666,8.589,8.589,150000.0
2005-12-07 03:18:00,8.59,8.665,8.567,8.586,450000.0
2005-12-07 03:19:00,8.614,8.653,8.527,8.542,850000.0
2005-12-07 03:21:00,8.579,8.672,8.556,8.621,550000.0
2005-12-07 03:22:00,8.589,8.673,8.533,8.632,550000.0
2005-12-07 03:23:00,8.624,8.638,8.526,8.638,350000.0
2005-12-07 03:25:00,8.658,8.708,8.567,8.646,600000.0
2005-12-07 03:28:00,8.557,8.671,8.556,8.638,300000.0
2005-12-07 03:29:00,8.616,8.65,8.525,8.56,500000.0
2005-12-07 03:30:00,8.656,8.656,8.565,8.565,400000.0
2005-12-07 03:31:00,8.586,8.65,8.572,8.626,400000.0
2005-12-07 03:32:00,8.64,8.649,8.543,8.643,450000.0
2005-12-07 03:33:00,8.645,8.673,8.572,8.611,350000.0
2005-12-07 03:35:00,8.673,8.673,8.567,8.658,400000.0
2005-12-07 03:36:00,8.633,8.633,8.633,8.633,100000.0
2005-12-07 03:39:00,8.617,8.641,8.55,8.641,500000.0
2005-12-07 03:40:00,8.622,8.673,8.556,8.646,950000.0
2005-12-07 03:41:00,8.586,8.644,8.534,8.587,400000.0
2005-12-07 03:42:00,8.559,8.647,8.559,8.611,500000.0
2005-12-07 03:44:00,8.641,8.655,8.561,8.655,250000.0
2005-12-07 03:46:00,8.675,8.675,8.643,8.643,100000.0
2005-12-07 03:47:00,8.687,8.687,8.549,8.639,300000.0
2005-12-07 03:48:00,8.635,8.679,8.546,8.619,400000.0
2005-12-07 03:50:00,8.607,8.678,8.579,8.585,500000.0
2005-12-07 03:52:00,8.662,8.682,8.547,8.547,650000.0
2005-12-07 03:58:00,8.644,8.677,8.559,8.654,600000.0
2005-12-07 04:04:00,8.644,8.65,8.53,8.566,350000.0
2005-12-07 04:05:00,8.593,8.656,8.593,8.594,400000.0
2005-12-07 04:11:00,8.641,8.668,8.544,8.621,300000.0
2005-12-07 04:12:00,8.538,8.658,8.538,8.545,150000.0
2005-12-07 04:24:00,8.613,8.669,8.518,8.669,700000.0
2005-12-07 04:25:00,8.651,8.651,8.551,8.614,500000.0
2005-12-07 04:26:00,8.537,8.633,8.537,8.599,400000.0
2005-12-07 04:28:00,8.578,8.654,8.545,8.576,700000.0
2005-12-07 04:34:00,8.656,8.688,8.569,8.688,350000.0
2005-12-07 04:35:00,8.594,8.663,8.545,8.663,350000.0
2005-12-07 04:36:00,8.565,8.663,8.564,8.581,450000.0
2005-12-07 04:37:00,8.688,8.731,8.59,8.59,400000.0
2005-12-07 04:38:00,8.638,8.639,8.581,8.581,300000.0
2005-12-07 04:40:00,8.617,8.694,8.617,8.657,350000.0
2005-12-07 04:41:00,8.54,8.638,8.526,8.634,300000.0
2005-12-07 04:42:00,8.597,8.679,8.56,8.595,350000.0
2005-12-07 04:48:00,8.636,8.636,8.535,8.574,200000.0
2005-12-07 04:49:00,8.579,8.579,8.579,8.579,50000.0
2005-12-07 04:54:00,8.629,8.674,8.55,8.674,400000.0
2005-12-07 04:57:00,8.656,8.656,8.625,8.625,100000.0
2005-12-07 04:58:00,8.554,8.646,8.554,8.589,150000.0
2005-12-07 05:01:00,8.646,8.646,8.567,8.601,200000.0
2005-12-07 05:03:00,8.597,8.689,8.59,8.636,400000.0
2005-12-07 05:04:00,8.565,8.651,8.539,8.539,400000.0
2005-12-07 05:08:00,8.534,8.686,8.534,8.57,550000.0
2005-12-07 05:09:00,8.71,8.71,8.577,8.638,500000.0
2005-12-07 05:10:00,8.636,8.682,8.594,8.63,450000.0
2005-12-07 05:11:00,8.645,8.651,8.541,8.558,350000.0
2005-12-07 05:26:00,8.568,8.586,8.568,8.586,150000.0
2005-12-07 05:27:00,8.662,8.665,8.605,8.605,250000.0
2005-12-07 05:28:00,8.649,8.668,8.583,8.668,400000.0
2005-12-07 05:29:00,8.664,8.683,8.57,8.598,350000.0
2005-12-07 05:31:00,8.645,8.645,8.553,8.589,200000.0
2005-12-07 05:34:00,8.642,8.698,8.546,8.643,600000.0
2005-12-07 05:39:00,8.577,8.672,8.577,8.58,700000.0
2005-12-07 05:40:00,8.679,8.679,8.532,8.576,650000.0
2005-12-07 05:42:00,8.566,8.691,8.566,8.622,300000.0
2005-12-07 05:43:00,8.577,8.661,8.545,8.545,450000.0
2005-12-07 05:44:00,8.676,8.678,8.571,8.678,250000.0
2005-12-07 05:45:00,8.611,8.679,8.561,8.593,400000.0
2005-12-07 05:47:00,8.683,8.716,8.604,8.716,350000.0
2005-12-07 05:48:00,8.639,8.713,8.612,8.713,300000.0
2005-12-07 05:50:00,8.67,8.67,8.593,8.593,100000.0
2005-12-07 05:52:00,8.669,8.686,8.556,8.668,450000.0
2005-12-07 05:54:00,8.628,8.664,8.62,8.637,300000.0
2005-12-07 05:55:00,8.63,8.689,8.591,8.623,350000.0
2005-12-07 05:56:00,8.687,8.687,8.583,8.661,350000.0
2005-12-07 06:01:00,8.687,8.687,8.603,8.635,200000.0
2005-12-07 06:07:00,8.572,8.667,8.572,8.601,200000.0
2005-12-07 06:08:00,8.695,8.695,8.588,8.679,400000.0
2005-12-07 06:11:00,8.676,8.725,8.591,8.647,500000.0
2005-12-07 06:12:00,8.629,8.713,8.579,8.671,450000.0
2005-12-07 06:13:00,8.647,8.699,8.568,8.677,800000.0
2005-12-07 06:14:00,8.683,8.717,8.601,8.634,400000.0
2005-12-07 06:18:00,8.675,8.675,8.583,8.619,200000.0
2005-12-07 06:20:00,8.629,8.629,8.616,8.616,200000.0
2005-12-07 06:21:00,8.588,8.664,8.549,8.654,650000.0
2005-12-07 06:22:00,8.665,8.706,8.589,8.699,350000.0
2005-12-07 06:23:00,8.723,8.723,8.609,8.653,350000.0
2005-12-07 06:26:00,8.679,8.679,8.581,8.581,400000.0
2005-12-07 06:27:00,8.692,8.692,8.638,8.676,150000.0
2005-12-07 06:32:00,8.65,8.678,8.572,8.662,300000.0
2005-12-07 06:33:00,8.569,8.668,8.553,8.664,350000.0
2005-12-07 06:34:00,8.691,8.691,8.664,8.664,100000.0
2005-12-07 06:35:00,8.657,8.657,8.657,8.657,100000.0
2005-12-07 06:37:00,8.712,8.716,8.545,8.696,550000.0
2005-12-07 06:38:00,8.62,8.708,8.571,8.685,500000.0
2005-12-07 06:40:00,8.626,8.703,8.606,8.606,550000.0
2005-12-07 06:41:00,8.714,8.714,8.663,8.667,300000.0
2005-12-07 06:44:00,8.656,8.691,8.543,8.691,550000.0
2005-12-07 06:46:00,8.719,8.75,8.62,8.62,350000.0
2005-12-07 06:52:00,8.642,8.733,8.642,8.699,300000.0
2005-12-07 06:54:00,8.718,8.718,8.608,8.677,600000.0
2005-12-07 06:55:00,8.664,8.683,8.595,8.658,250000.0
2005-12-07 06:57:00,8.585,8.699,8.585,8.67,400000.0
2005-12-07 06:58:00,8.678,8.696,8.671,8.696,250000.0
2005-12-07 06:59:00,8.697,8.697,8.619,8.693,300000.0
2005-12-07 07:00:00,8.64,8.723,8.634,8.66,350000.0
2005-12-07 07:01:00,8.642,8.691,8.584,8.584,150000.0
2005-12-07 07:02:00,8.723,8.723,8.68,8.69,250000.0
2005-12-07 07:03:00,8.638,8.717,8.638,8.638,350000.0
2005-12-07 07:04:00,8.678,8.681,8.638,8.681,200000.0
2005-12-07 07:05:00,8.651,8.723,8.637,8.723,200000.0
2005-12-07 07:06:00,8.683,8.717,8.587,8.717,600000.0
2005-12-07 07:07:00,8.68,8.68,8.582,8.611,600000.0
2005-12-07 07:08:00,8.597,8.723,8.597,8.659,550000.0
2005-12-07 07:10:00,8.611,8.701,8.606,8.606,400000.0
2005-12-07 07:11:00,8.609,8.692,8.586,8.586,400000.0
2005-12-07 07:15:00,8.652,8.698,8.588,8.69,350000.0
2005-12-07 07:16:00,8.665,8.73,8.665,8.73,250000.0
2005-12-07 07:19:00,8.695,8.695,8.579,8.604,400000.0
2005-12-07 07:20:00,8.711,8.728,8.583,8.728,450000.0
2005-12-07 07:21:00,8.67,8.702,8.62,8.654,250000.0
2005-12-07 07:27:00,8.634,8.634,8.606,8.606,100000.0
2005-12-07 07:33:00,8.659,8.67,8.563,8.563,350000.0
2005-12-07 07:35:00,8.649,8.69,8.571,8.69,250000.0
2005-12-07 07:39:00,8.686,8.698,8.604,8.698,350000.0
2005-12-07 07:41:00,8.724,8.724,8.584,8.69,550000.0
2005-12-07 07:42:00,8.648,8.718,8.607,8.62,450000.0
2005-12-07 07:43:00,8.664,8.718,8.575,8.687,700000.0
2005-12-07 07:44:00,8.705,8.731,8.596,8.596,500000.0
2005-12-07 07:47:00,8.687,8.687,8.6,8.639,400000.0
2005-12-07 07:48:00,8.685,8.702,8.614,8.657,850000.0
2005-12-07 07:50:00,8.62,8.702,8.62,8.702,100000.0
2005-12-07 07:51:00,8.61,8.698,8.567,8.698,600000.0
2005-12-07 07:52:00,8.721,8.73,8.597,8.715,550000.0
2005-12-07 07:53:00,8.602,8.711,8.602,8.697,300000.0
2005-12-07 07:57:00,8.567,8.692,8.567,8.624,500000.0
2005-12-07 07:59:00,8.653,8.717,8.594,8.594,400000.0
2005-12-07 08:00:00,8.624,8.754,8.606,8.631,650000.0
2005-12-07 08:01:00,8.607,8.76,8.604,8.605,700000.0
2005-12-07 08:03:00,8.603,8.701,8.603,8.688,450000.0
2005-12-07 08:05:00,8.641,8.744,8.622,8.677,550000.0
2005-12-07 08:06:00,8.624,8.69,8.59,8.628,400000.0
2005-12-07 08:07:00,8.705,8.708,8.592,8.708,500000.0
2005-12-07 08:08:00,8.636,8.746,8.619,8.619,650000.0
2005-12-07 08:13:00,8.686,8.686,8.553,8.594,400000.0
2005-12-07 08:14:00,8.602,8.733,8.602,8.683,400000.0
2005-12-07 08:15:00,8.604,8.719,8.604,8.719,250000.0
2005-12-07 08:16:00,8.637,8.685,8.596,8.623,550000.0
2005-12-07 08:25:00,8.591,8.699,8.591,8.694,350000.0
2005-12-07 08:26:00,8.709,8.726,8.61,8.726,500000.0
2005-12-07 08:30:00,8.729,8.737,8.653,8.702,400000.0
2005-12-07 08:31:00,8.644,8.727,8.644,8.666,400000.0
2005-12-07 08:33:00,8.696,8.743,8.597,8.69,400000.0
2005-12-07 08:34:00,8.648,8.69,8.59,8.632,500000.0
2005-12-07 08:43:00,8.704,8.704,8.691,8.691,200000.0
2005-12-07 08:44:00,8.653,8.698,8.643,8.698,350000.0
2005-12-07 08:47:00,8.703,8.713,8.587,8.649,550000.0
2005-12-07 08:48:00,8.607,8.684,8.607,8.669,450000.0
2005-12-07 08:49:00,8.748,8.748,8.628,8.688,400000.0
2005-12-07 08:52:00,8.626,8.716,8.618,8.703,450000.0
2005-12-07 08:53:00,8.723,8.739,8.654,8.718,400000.0
2005-12-07 08:55:00,8.69,8.735,8.595,8.735,350000.0
2005-12-07 08:56:00,8.654,8.715,8.617,8.689,550000.0
2005-12-07 08:57:00,8.703,8.739,8.626,8.698,550000.0
2005-12-07 08:58:00,8.697,8.749,8.636,8.71,450000.0
2005-12-07 09:00:00,8.698,8.772,8.634,8.634,550000.0
2005-12-07 09:02:00,8.621,8.734,8.621,8.653,550000.0
2005-12-07 09:03:00,8.637,8.709,8.603,8.603,300000.0
2005-12-07 09:04:00,8.704,8.746,8.608,8.728,400000.0
2005-12-07 09:05:00,8.629,8.703,8.598,8.703,400000.0
2005-12-07 09:06:00,8.689,8.744,8.623,8.668,350000.0
2005-12-07 09:07:00,8.615,8.745,8.615,8.727,400000.0
2005-12-07 09:10:00,8.706,8.713,8.593,8.709,350000.0
2005-12-07 09:22:00,8.695,8.73,8.638,8.73,250000.0
2005-12-07 09:25:00,8.75,8.763,8.668,8.672,350000.0
2005-12-07 09:26:00,8.652,8.663,8.588,8.614,300000.0
2005-12-07 09:27:00,8.641,8.724,8.599,8.599,350000.0
2005-12-07 09:28:00,8.638,8.711,8.621,8.701,350000.0
2005-12-07 09:30:00,8.625,8.74,8.59,8.737,400000.0
2005-12-07 09:31:00,8.694,8.694,8.608,8.673,400000.0
2005-12-07 09:33:00,8.707,8.746,8.615,8.746,450000.0
2005-12-07 09:34:00,8.689,8.718,8.593,8.692,300000.0
2005-12-07 09:35:00,8.595,8.722,8.595,8.722,350000.0
2005-12-07 09:37:00,8.663,8.706,8.547,8.677,400000.0
2005-12-07 09:46:00,8.718,8.718,8.621,8.697,400000.0
2005-12-07 09:48:00,8.711,8.711,8.574,8.622,450000.0
2005-12-07 09:49:00,8.686,8.746,8.609,8.645,350000.0
2005-12-07 09:50:00,8.63,8.719,8.589,8.594,500000.0
2005-12-07 09:51:00,8.699,8.699,8.613,8.628,350000.0
2005-12-07 09:52:00,8.719,8.719,8.583,8.675,400000.0
2005-12-07 09:54:00,8.709,8.726,8.585,8.685,350000.0
2005-12-07 09:57:00,8.628,8.707,8.595,8.702,500000.0
2005-12-07 09:58:00,8.615,8.699,8.575,8.665,400000.0
2005-12-07 09:59:00,8.661,8.756,8.623,8.747,450000.0
2005-12-07 10:01:00,8.684,8.768,8.626,8.719,500000.0
2005-12-07 10:02:00,8.607,8.746,8.607,8.713,350000.0
2005-12-07 10:03:00,8.689,8.701,8.589,8.629,400000.0
2005-12-07 10:04:00,8.709,8.717,8.63,8.659,400000.0
2005-12-07 10:05:00,8.625,8.774,8.625,8.747,400000.0
2005-12-07 10:07:00,8.692,8.707,8.603,8.635,400000.0
2005-12-07 10:08:00,8.741,8.741,8.613,8.736,300000.0
2005-12-07 10:10:00,8.71,8.724,8.6,8.714,550000.0
2005-12-07 10:11:00,8.736,8.745,8.614,8.614,500000.0
2005-12-07 10:12:00,8.706,8.706,8.575,8.652,350000.0
2005-12-07 10:13:00,8.647,8.725,8.6,8.616,500000.0
2005-12-07 10:14:00,8.733,8.743,8.662,8.733,250000.0
2005-12-07 10:15:00,8.743,8.743,8.631,8.694,350000.0
2005-12-07 10:16:00,8.595,8.719,8.585,8.701,400000.0
2005-12-07 10:17:00,8.668,8.684,8.593,8.615,400000.0
2005-12-07 10:18:00,8.582,8.728,8.582,8.728,450000.0
2005-12-07 10:19:00,8.646,8.742,8.615,8.691,400000.0
2005-12-07 10:20:00,8.674,8.734,8.637,8.637,550000.0
2005-12-07 10:23:00,8.713,8.73,8.586,8.69,450000.0
2005-12-07 10:24:00,8.762,8.797,8.647,8.773,900000.0
2005-12-07 10:25:00,8.664,8.785,8.641,8.741,700000.0
2005-12-07 10:28:00,8.752,8.752,8.6,8.65,350000.0
2005-12-07 10:29:00,8.771,8.777,8.646,8.748,900000.0
2005-12-07 10:30:00,8.699,8.756,8.627,8.669,400000.0
2005-12-07 10:31:00,8.608,8.694,8.608,8.659,350000.0
2005-12-07 10:32:00,8.691,8.735,8.612,8.719,700000.0
2005-12-07 10:39:00,8.732,8.774,8.624,8.624,650000.0
2005-12-07 10:40:00,8.726,8.741,8.621,8.741,550000.0
2005-12-07 10:41:00,8.726,8.734,8.624,8.634,350000.0
2005-12-07 10:42:00,8.718,8.762,8.618,8.726,750000.0
2005-12-07 10:43:00,8.694,8.744,8.582,8.629,400000.0
2005-12-07 10:44:00,8.704,8.782,8.64,8.732,900000.0
2005-12-07 10:45:00,8.703,8.744,8.586,8.678,350000.0
2005-12-07 10:46:00,8.69,8.744,8.615,8.744,400000.0
2005-12-07 10:47:00,8.715,8.747,8.612,8.612,350000.0
2005-12-07 10:48:00,8.642,8.741,8.572,8.741,450000.0
2005-12-07 10:49:00,8.749,8.749,8.579,8.61,600000.0
2005-12-07 10:50:00,8.704,8.791,8.635,8.642,800000.0
2005-12-07 10:51:00,8.682,8.718,8.575,8.7,550000.0
2005-12-07 10:52:00,8.666,8.712,8.523,8.67,950000.0
2005-12-07 10:53:00,8.659,8.75,8.634,8.667,500000.0
2005-12-07 10:54:00,8.707,8.714,8.607,8.714,400000.0
2005-12-07 10:55:00,8.712,8.759,8.63,8.712,800000.0
2005-12-07 10:56:00,8.695,8.751,8.606,8.742,400000.0
2005-12-07 10:58:00,8.631,8.739,8.596,8.667,350000.0
2005-12-07 10:59:00,8.727,8.763,8.61,8.61,450000.0
2005-12-07 11:02:00,8.739,8.739,8.592,8.657,400000.0
2005-12-07 11:03:00,8.644,8.732,8.6,8.639,550000.0
2005-12-07 11:04:00,8.727,8.735,8.625,8.735,400000.0
2005-12-07 11:05:00,8.595,8.732,8.595,8.617,550000.0
2005-12-07 11:06:00,8.701,8.726,8.599,8.599,350000.0
2005-12-07 11:07:00,8.661,8.697,8.585,8.696,450000.0
2005-12-07 11:08:00,8.622,8.722,8.599,8.722,350000.0
2005-12-07 11:09:00,8.723,8.723,8.617,8.704,500000.0
2005-12-07 11:10:00,8.591,8.713,8.591,8.644,400000.0
2005-12-07 11:11:00,8.725,8.758,8.618,8.707,350000.0
2005-12-07 11:12:00,8.698,8.72,8.575,8.66,550000.0
2005-12-07 11:13:00,8.691,8.74,8.61,8.737,500000.0
2005-12-07 11:14:00,8.609,8.71,8.557,8.71,400000.0
2005-12-07 11:15:00,8.638,8.755,8.638,8.669,400000.0
2005-12-07 11:16:00,8.653,8.707,8.628,8.707,500000.0
2005-12-07 11:18:00,8.649,8.704,8.649,8.673,350000.0
2005-12-07 11:19:00,8.601,8.721,8.548,8.721,550000.0
2005-12-07 11:20:00,8.698,8.737,8.617,8.657,400000.0
2005-12-07 11:22:00,8.767,8.805,8.622,8.622,400000.0
2005-12-07 11:25:00,8.643,8.761,8.634,8.634,550000.0
2005-12-07 11:26:00,8.704,8.725,8.608,8.725,400000.0
2005-12-07 11:28:00,8.61,8.69,8.581,8.685,350000.0
2005-12-07 11:29:00,8.651,8.744,8.629,8.663,500000.0
2005-12-07 11:30:00,8.735,8.735,8.609,8.609,500000.0
2005-12-07 11:31:00,8.71,8.747,8.641,8.701,350000.0
2005-12-07 11:40:00,8.658,8.75,8.634,8.692,400000.0
2005-12-07 11:41:00,8.613,8.703,8.613,8.654,350000.0
2005-12-07 11:42:00,8.617,8.708,8.617,8.688,350000.0
2005-12-07 11:43:00,8.72,8.72,8.633,8.716,350000.0
2005-12-07 11:47:00,8.64,8.715,8.563,8.673,500000.0
2005-12-07 11:48:00,8.673,8.721,8.619,8.708,400000.0
2005-12-07 11:49:00,8.66,8.694,8.571,8.643,350000.0
2005-12-07 11:50:00,8.67,8.714,8.601,8.714,350000.0
2005-12-07 11:52:00,8.605,8.709,8.551,8.709,450000.0
2005-12-07 11:53:00,8.588,8.716,8.588,8.623,400000.0
2005-12-07 11:54:00,8.723,8.723,8.61,8.673,550000.0
2005-12-07 11:56:00,8.668,8.728,8.655,8.66,350000.0
2005-12-07 11:58:00,8.608,8.726,8.584,8.726,350000.0
2005-12-07 11:59:00,8.694,8.721,8.599,8.658,450000.0
2005-12-07 12:02:00,8.718,8.73,8.583,8.583,400000.0
2005-12-07 12:06:00,8.697,8.705,8.635,8.705,350000.0
2005-12-07 12:10:00,8.685,8.727,8.622,8.663,400000.0
2005-12-07 12:11:00,8.622,8.685,8.588,8.611,550000.0
2005-12-07 12:15:00,8.632,8.704,8.571,8.618,400000.0
2005-12-07 12:16:00,8.632,8.701,8.584,8.642,400000.0
2005-12-07 12:17:00,8.699,8.731,8.69,8.73,400000.0
2005-12-07 12:18:00,8.71,8.715,8.626,8.626,450000.0
2005-12-07 12:19:00,8.656,8.761,8.611,8.629,450000.0
2005-12-07 12:20:00,8.658,8.73,8.593,8.648,500000.0
2005-12-07 12:21:00,8.7,8.728,8.613,8.686,500000.0
2005-12-07 12:24:00,8.702,8.702,8.58,8.664,600000.0
2005-12-07 12:27:00,8.674,8.716,8.592,8.689,550000.0
2005-12-07 12:28:00,8.702,8.75,8.63,8.669,500000.0
2005-12-07 12:30:00,8.628,8.746,8.628,8.746,450000.0
2005-12-07 12:31:00,8.694,8.701,8.631,8.691,350000.0
2005-12-07 12:32:00,8.587,8.722,8.56,8.602,550000.0
2005-12-07 12:33:00,8.73,8.732,8.595,8.595,250000.0
2005-12-07 12:37:00,8.741,8.79,8.656,8.656,500000.0
2005-12-07 12:38:00,8.689,8.716,8.575,8.653,450000.0
2005-12-07 12:39:00,8.695,8.724,8.591,8.696,450000.0
2005-12-07 12:40:00,8.679,8.768,8.613,8.673,450000.0
2005-12-07 12:42:00,8.623,8.752,8.623,8.707,550000.0
2005-12-07 12:43:00,8.683,8.728,8.622,8.637,500000.0
2005-12-07 12:44:00,8.69,8.741,8.619,8.631,450000.0
2005-12-07 12:46:00,8.616,8.735,8.607,8.607,500000.0
2005-12-07 12:47:00,8.656,8.745,8.605,8.641,350000.0
2005-12-07 12:48:00,8.604,8.704,8.563,8.702,550000.0
2005-12-07 12:51:00,8.635,8.786,8.635,8.744,500000.0
2005-12-07 12:52:00,8.637,8.778,8.637,8.744,500000.0
2005-12-07 12:53:00,8.625,8.717,8.619,8.717,500000.0
2005-12-07 12:54:00,8.747,8.747,8.616,8.679,450000.0
2005-12-07 12:55:00,8.703,8.781,8.683,8.781,450000.0
2005-12-07 12:56:00,8.74,8.776,8.66,8.668,450000.0
2005-12-07 12:57:00,8.742,8.794,8.643,8.643,400000.0
2005-12-07 12:58:00,8.695,8.803,8.665,8.679,400000.0
2005-12-07 12:59:00,8.717,8.763,8.646,8.763,450000.0
2005-12-07 13:00:00,8.763,8.776,8.633,8.702,500000.0
2005-12-07 13:01:00,8.651,8.804,8.651,8.753,400000.0
2005-12-07 13:02:00,8.691,8.783,8.691,8.723,400000.0
2005-12-07 13:03:00,8.689,8.751,8.641,8.641,450000.0
2005-12-07 13:04:00,8.713,8.82,8.681,8.694,450000.0
2005-12-07 13:05:00,8.67,8.774,8.67,8.774,400000.0
2005-12-07 13:06:00,8.809,8.815,8.686,8.779,450000.0
2005-12-07 13:07:00,8.794,8.794,8.635,8.714,500000.0
2005-12-07 13:09:00,8.817,8.817,8.703,8.703,450000.0
2005-12-07 13:10:00,8.746,8.816,8.66,8.689,500000.0
2005-12-07 13:11:00,8.686,8.797,8.678,8.782,400000.0
2005-12-07 13:12:00,8.819,8.825,8.724,8.728,550000.0
2005-12-07 13:13:00,8.855,8.855,8.709,8.811,450000.0
2005-12-07 13:14:00,8.712,8.839,8.712,8.816,350000.0
2005-12-07 13:15:00,8.75,8.834,8.69,8.788,400000.0
2005-12-07 13:16:00,8.805,8.805,8.705,8.797,350000.0
2005-12-07 13:17:00,8.811,8.818,8.728,8.818,450000.0
2005-12-07 13:18:00,8.645,8.804,8.645,8.795,400000.0
2005-12-07 13:19:00,8.731,8.806,8.688,8.72,400000.0
2005-12-07 13:20:00,8.708,8.779,8.663,8.728,500000.0
2005-12-07 13:21:00,8.666,8.811,8.666,8.686,350000.0
2005-12-07 13:22:00,8.712,8.818,8.704,8.728,400000.0
2005-12-07 13:24:00,8.794,8.821,8.683,8.718,450000.0
2005-12-07 13:25:00,8.792,8.813,8.729,8.813,350000.0
2005-12-07 13:26:00,8.72,8.812,8.667,8.718,550000.0
2005-12-07 13:27:00,8.695,8.797,8.695,8.751,500000.0
2005-12-07 13:28:00,8.752,8.798,8.656,8.698,400000.0
2005-12-07 13:29:00,8.773,8.817,8.651,8.765,350000.0
2005-12-07 13:30:00,8.775,8.775,8.638,8.661,450000.0
2005-12-07 13:31:00,8.64,8.772,8.64,8.76,450000.0
2005-12-07 13:32:00,8.702,8.778,8.644,8.644,500000.0
2005-12-07 13:33:00,8.686,8.753,8.65,8.688,350000.0
2005-12-07 13:35:00,8.729,8.822,8.693,8.693,400000.0
2005-12-07 13:36:00,8.723,8.798,8.66,8.749,450000.0
2005-12-07 13:37:00,8.696,8.777,8.696,8.761,350000.0
2005-12-07 13:38:00,8.719,8.796,8.674,8.796,400000.0
2005-12-07 13:40:00,8.77,8.821,8.69,8.801,350000.0
2005-12-07 13:41:00,8.678,8.792,8.661,8.792,400000.0
2005-12-07 13:42:00,8.796,8.796,8.681,8.76,350000.0
2005-12-07 13:43:00,8.811,8.857,8.73,8.805,500000.0
2005-12-07 13:44:00,8.692,8.813,8.664,8.732,350000.0
2005-12-07 13:45:00,8.701,8.803,8.666,8.784,400000.0
2005-12-07 13:46:00,8.742,8.825,8.712,8.752,450000.0
2005-12-07 13:47:00,8.769,8.8,8.673,8.8,400000.0
2005-12-07 13:48:00,8.777,8.798,8.689,8.763,400000.0
2005-12-07 13:49:00,8.668,8.789,8.668,8.766,350000.0
2005-12-07 13:51:00,8.799,8.799,8.688,8.688,350000.0
2005-12-07 13:53:00,8.705,8.802,8.657,8.721,450000.0
2005-12-07 13:54:00,8.758,8.825,8.709,8.804,400000.0
2005-12-07 13:55:00,8.753,8.797,8.716,8.753,350000.0
2005-12-07 13:56:00,8.779,8.792,8.648,8.648,400000.0
2005-12-07 13:57:00,8.722,8.796,8.683,8.683,400000.0
2005-12-07 13:58:00,8.668,8.794,8.668,8.794,350000.0
2005-12-07 13:59:00,8.788,8.788,8.638,8.638,200000.0
2005-12-07 14:01:00,8.721,8.782,8.651,8.782,400000.0
2005-12-07 14:02:00,8.8,8.8,8.68,8.749,350000.0
2005-12-07 14:03:00,8.768,8.768,8.684,8.768,350000.0
2005-12-07 14:04:00,8.704,8.801,8.704,8.791,350000.0
2005-12-07 14:06:00,8.764,8.785,8.676,8.77,350000.0
2005-12-07 14:07:00,8.752,8.818,8.67,8.78,400000.0
2005-12-07 14:08:00,8.72,8.785,8.673,8.742,400000.0
2005-12-07 14:09:00,8.676,8.882,8.676,8.737,550000.0
2005-12-07 14:10:00,8.693,8.802,8.693,8.739,350000.0
2005-12-07 14:11:00,8.755,8.786,8.729,8.786,400000.0
2005-12-07 14:12:00,8.779,8.792,8.732,8.792,450000.0
2005-12-07 14:13:00,8.745,8.745,8.634,8.67,350000.0
2005-12-07 14:14:00,8.673,8.8,8.663,8.707,500000.0
2005-12-07 14:15:00,8.628,8.752,8.627,8.684,500000.0
2005-12-07 14:17:00,8.755,8.787,8.696,8.728,450000.0
2005-12-07 14:18:00,8.71,8.814,8.71,8.814,400000.0
2005-12-07 14:19:00,8.778,8.812,8.685,8.81,500000.0
2005-12-07 14:21:00,8.681,8.789,8.681,8.716,450000.0
2005-12-07 14:22:00,8.761,8.812,8.679,8.812,450000.0
2005-12-07 14:23:00,8.7,8.769,8.698,8.721,400000.0
2005-12-07 14:24:00,8.784,8.794,8.712,8.792,400000.0
2005-12-07 14:26:00,8.731,8.8,8.679,8.734,350000.0
2005-12-07 14:27:00,8.737,8.776,8.645,8.776,400000.0
2005-12-07 14:28:00,8.755,8.77,8.676,8.726,400000.0
2005-12-07 14:29:00,8.733,8.789,8.657,8.762,350000.0
2005-12-07 14:30:00,8.723,8.801,8.648,8.648,550000.0
2005-12-07 14:31:00,8.692,8.771,8.668,8.771,400000.0
2005-12-07 14:32:00,8.776,8.788,8.702,8.721,500000.0
2005-12-07 14:33:00,8.795,8.823,8.673,8.73,300000.0
2005-12-07 14:34:00,8.762,8.809,8.664,8.664,450000.0
2005-12-07 14:35:00,8.769,8.789,8.723,8.723,350000.0
2005-12-07 14:36:00,8.792,8.803,8.691,8.803,400000.0
2005-12-07 14:37:00,8.724,8.803,8.679,8.803,550000.0
2005-12-07 14:38:00,8.765,8.811,8.722,8.79,400000.0
2005-12-07 14:39:00,8.803,8.812,8.679,8.697,500000.0
2005-12-07 14:40:00,8.732,8.784,8.683,8.72,400000.0
2005-12-07 14:41:00,8.708,8.84,8.708,8.773,550000.0
2005-12-07 14:42:00,8.662,8.75,8.632,8.747,400000.0
2005-12-07 14:43:00,8.765,8.789,8.654,8.789,500000.0
2005-12-07 14:44:00,8.686,8.792,8.686,8.775,450000.0
2005-12-07 14:46:00,8.77,8.796,8.679,8.694,350000.0
2005-12-07 14:48:00,8.759,8.803,8.71,8.772,400000.0
2005-12-07 14:49:00,8.805,8.822,8.676,8.676,500000.0
2005-12-07 14:50:00,8.71,8.784,8.656,8.656,400000.0
2005-12-07 14:51:00,8.782,8.8,8.691,8.755,350000.0
2005-12-07 14:53:00,8.703,8.786,8.677,8.731,400000.0
2005-12-07 14:54:00,8.636,8.788,8.636,8.706,550000.0
2005-12-07 14:56:00,8.754,8.779,8.638,8.764,550000.0
2005-12-07 14:57:00,8.81,8.817,8.703,8.78,450000.0
2005-12-07 14:58:00,8.706,8.772,8.669,8.739,400000.0
2005-12-07 14:59:00,8.688,8.766,8.587,8.766,550000.0
2005-12-07 15:00:00,8.668,8.807,8.668,8.717,450000.0
2005-12-07 15:01:00,8.761,8.793,8.678,8.76,450000.0
2005-12-07 15:02:00,8.682,8.826,8.666,8.75,450000.0
2005-12-07 15:04:00,8.718,8.81,8.665,8.676,550000.0
2005-12-07 15:05:00,8.652,8.795,8.652,8.695,550000.0
2005-12-07 15:07:00,8.685,8.797,8.657,8.753,350000.0
2005-12-07 15:08:00,8.651,8.793,8.651,8.738,500000.0
2005-12-07 15:11:00,8.668,8.729,8.608,8.635,500000.0
2005-12-07 15:12:00,8.682,8.682,8.665,8.665,100000.0
2005-12-07 15:15:00,8.643,8.755,8.634,8.712,400000.0
2005-12-07 15:16:00,8.733,8.765,8.653,8.653,350000.0
2005-12-07 15:17:00,8.739,8.801,8.668,8.741,450000.0
2005-12-07 15:19:00,8.753,8.795,8.719,8.761,450000.0
2005-12-07 15:20:00,8.709,8.777,8.69,8.777,400000.0
2005-12-07 15:21:00,8.733,8.78,8.65,8.78,250000.0
2005-12-07 15:22:00,8.753,8.782,8.707,8.747,450000.0
2005-12-07 15:23:00,8.688,8.784,8.688,8.753,400000.0
2005-12-07 15:24:00,8.739,8.764,8.645,8.737,350000.0
2005-12-07 15:25:00,8.751,8.751,8.651,8.704,350000.0
2005-12-07 15:26:00,8.631,8.713,8.619,8.619,550000.0
2005-12-07 15:27:00,8.625,8.731,8.618,8.645,350000.0
2005-12-07 15:28:00,8.622,8.729,8.621,8.693,350000.0
2005-12-07 15:29:00,8.626,8.766,8.609,8.716,550000.0
2005-12-07 15:30:00,8.7,8.732,8.622,8.673,450000.0
2005-12-07 15:31:00,8.68,8.77,8.671,8.675,500000.0
2005-12-07 15:32:00,8.66,8.726,8.614,8.726,450000.0
2005-12-07 15:33:00,8.711,8.723,8.633,8.723,400000.0
2005-12-07 15:34:00,8.641,8.777,8.628,8.628,400000.0
2005-12-07 15:35:00,8.699,8.74,8.661,8.691,400000.0
2005-12-07 15:36:00,8.726,8.777,8.665,8.77,550000.0
2005-12-07 15:37:00,8.632,8.757,8.632,8.713,400000.0
2005-12-07 15:38:00,8.694,8.772,8.672,8.681,450000.0
2005-12-07 15:39:00,8.795,8.795,8.666,8.666,350000.0
2005-12-07 15:40:00,8.662,8.793,8.662,8.682,450000.0
2005-12-07 15:41:00,8.638,8.767,8.638,8.728,400000.0
2005-12-07 15:42:00,8.76,8.76,8.664,8.682,350000.0
2005-12-07 15:43:00,8.699,8.733,8.63,8.641,450000.0
2005-12-07 15:44:00,8.761,8.777,8.671,8.748,350000.0
2005-12-07 15:45:00,8.749,8.749,8.633,8.737,450000.0
2005-12-07 15:46:00,8.645,8.753,8.63,8.654,400000.0
2005-12-07 15:47:00,8.713,8.755,8.606,8.63,550000.0
2005-12-07 15:48:00,8.658,8.706,8.611,8.635,350000.0
2005-12-07 15:49:00,8.706,8.749,8.681,8.749,350000.0
2005-12-07 15:50:00,8.643,8.767,8.641,8.755,550000.0
2005-12-07 15:51:00,8.708,8.731,8.599,8.621,350000.0
2005-12-07 15:52:00,8.613,8.73,8.598,8.598,350000.0
2005-12-07 15:53:00,8.689,8.737,8.604,8.68,500000.0
2005-12-07 15:54:00,8.706,8.727,8.658,8.727,450000.0
2005-12-07 15:55:00,8.609,8.757,8.609,8.717,500000.0
2005-12-07 15:56:00,8.607,8.786,8.607,8.697,450000.0
2005-12-07 15:57:00,8.665,8.711,8.641,8.684,450000.0
2005-12-07 15:58:00,8.669,8.771,8.669,8.769,500000.0
2005-12-07 15:59:00,8.759,8.805,8.689,8.702,450000.0
2005-12-07 16:00:00,8.726,8.734,8.594,8.708,500000.0
2005-12-07 16:01:00,8.747,8.747,8.623,8.623,400000.0
2005-12-07 16:02:00,8.615,8.748,8.598,8.697,550000.0
2005-12-07 16:03:00,8.759,8.769,8.65,8.713,450000.0
2005-12-07 16:04:00,8.631,8.731,8.597,8.729,550000.0
2005-12-07 16:05:00,8.738,8.751,8.698,8.723,350000.0
2005-12-07 16:06:00,8.656,8.761,8.618,8.74,350000.0
2005-12-07 16:07:00,8.683,8.763,8.659,8.659,500000.0
2005-12-07 16:08:00,8.639,8.778,8.639,8.694,550000.0
2005-12-07 16:09:00,8.644,8.75,8.628,8.749,350000.0
2005-12-07 16:10:00,8.712,8.727,8.605,8.727,500000.0
2005-12-07 16:11:00,8.635,8.754,8.607,8.607,500000.0
2005-12-07 16:12:00,8.659,8.717,8.627,8.674,350000.0
2005-12-07 16:13:00,8.654,8.752,8.613,8.752,450000.0
2005-12-07 16:14:00,8.764,8.764,8.619,8.674,500000.0
2005-12-07 16:15:00,8.739,8.741,8.624,8.633,350000.0
2005-12-07 16:16:00,8.709,8.778,8.663,8.728,550000.0
2005-12-07 16:17:00,8.736,8.754,8.636,8.636,350000.0
2005-12-07 16:18:00,8.748,8.748,8.61,8.709,400000.0
2005-12-07 16:19:00,8.638,8.775,8.638,8.672,350000.0
2005-12-07 16:20:00,8.768,8.796,8.671,8.671,550000.0
2005-12-07 16:21:00,8.67,8.754,8.622,8.712,500000.0
2005-12-07 16:22:00,8.734,8.751,8.649,8.706,450000.0
2005-12-07 16:23:00,8.664,8.746,8.637,8.644,400000.0
2005-12-07 16:24:00,8.741,8.784,8.662,8.784,550000.0
2005-12-07 16:25:00,8.751,8.792,8.701,8.792,350000.0
2005-12-07 16:26:00,8.747,8.788,8.652,8.652,550000.0
2005-12-07 16:27:00,8.713,8.796,8.637,8.712,500000.0
2005-12-07 16:28:00,8.764,8.8,8.714,8.8,400000.0
2005-12-07 16:29:00,8.718,8.825,8.686,8.78,400000.0
2005-12-07 16:30:00,8.689,8.78,8.653,8.749,550000.0
2005-12-07 16:31:00,8.711,8.781,8.676,8.717,400000.0
2005-12-07 16:32:00,8.743,8.825,8.705,8.764,550000.0
2005-12-07 16:33:00,8.703,8.806,8.703,8.718,350000.0
2005-12-07 16:34:00,8.745,8.786,8.684,8.786,350000.0
2005-12-07 16:35:00,8.714,8.84,8.693,8.728,500000.0
2005-12-07 16:36:00,8.8,8.8,8.716,8.726,500000.0
2005-12-07 16:37:00,8.797,8.802,8.701,8.717,500000.0
2005-12-07 16:38:00,8.658,8.836,8.658,8.689,450000.0
2005-12-07 16:39:00,8.72,8.795,8.691,8.782,500000.0
2005-12-07 16:40:00,8.69,8.781,8.686,8.763,400000.0
2005-12-07 16:43:00,8.673,8.796,8.673,8.723,350000.0
2005-12-07 16:44:00,8.772,8.772,8.619,8.619,400000.0
2005-12-07 16:45:00,8.632,8.718,8.632,8.685,400000.0
2005-12-07 16:46:00,8.679,8.733,8.673,8.732,350000.0
2005-12-07 16:47:00,8.667,8.785,8.65,8.674,600000.0
2005-12-07 16:48:00,8.739,8.771,8.635,8.702,500000.0
2005-12-07 16:49:00,8.727,8.763,8.64,8.64,450000.0
2005-12-07 16:50:00,8.677,8.742,8.616,8.627,450000.0
2005-12-07 16:51:00,8.768,8.769,8.632,8.632,400000.0
2005-12-07 16:52:00,8.66,8.754,8.646,8.754,450000.0
2005-12-07 16:53:00,8.654,8.743,8.62,8.662,350000.0
2005-12-07 16:54:00,8.682,8.785,8.655,8.655,450000.0
2005-12-07 16:55:00,8.718,8.757,8.624,8.677,550000.0
2005-12-07 16:56:00,8.687,8.753,8.637,8.643,400000.0
2005-12-07 16:57:00,8.667,8.777,8.656,8.671,400000.0
2005-12-07 16:58:00,8.684,8.797,8.677,8.757,500000.0
2005-12-07 16:59:00,8.708,8.789,8.692,8.692,400000.0
2005-12-07 17:00:00,8.773,8.773,8.667,8.672,350000.0
2005-12-07 17:01:00,8.723,8.816,8.692,8.725,500000.0
2005-12-07 17:02:00,8.736,8.821,8.736,8.78,400000.0
2005-12-07 17:03:00,8.722,8.798,8.682,8.761,500000.0
2005-12-07 17:04:00,8.728,8.811,8.677,8.742,350000.0
2005-12-07 17:05:00,8.808,8.811,8.653,8.747,400000.0
2005-12-07 17:06:00,8.794,8.794,8.631,8.749,350000.0
2005-12-07 17:07:00,8.78,8.852,8.725,8.765,500000.0
2005-12-07 17:08:00,8.674,8.818,8.674,8.746,500000.0
2005-12-07 17:09:00,8.741,8.824,8.685,8.725,450000.0
2005-12-07 17:10:00,8.767,8.806,8.717,8.778,350000.0
2005-12-07 17:11:00,8.803,8.815,8.672,8.686,400000.0
2005-12-07 17:12:00,8.769,8.81,8.721,8.732,400000.0
2005-12-07 17:13:00,8.726,8.838,8.688,8.819,450000.0
2005-12-07 17:14:00,8.746,8.835,8.69,8.805,550000.0
2005-12-07 17:15:00,8.697,8.8,8.662,8.732,350000.0
2005-12-07 17:16:00,8.783,8.783,8.677,8.756,450000.0
2005-12-07 17:17:00,8.789,8.816,8.698,8.726,550000.0
2005-12-07 17:18:00,8.766,8.799,8.717,8.799,350000.0
2005-12-07 17:19:00,8.68,8.846,8.665,8.787,450000.0
2005-12-07 17:20:00,8.751,8.81,8.68,8.693,350000.0
2005-12-07 17:21:00,8.814,8.822,8.739,8.739,550000.0
2005-12-07 17:22:00,8.758,8.787,8.732,8.75,300000.0
2005-12-07 17:23:00,8.723,8.81,8.705,8.786,550000.0
2005-12-07 17:24:00,8.794,8.803,8.689,8.707,350000.0
2005-12-07 17:25:00,8.786,8.821,8.707,8.821,400000.0
2005-12-07 17:26:00,8.7,8.799,8.686,8.761,450000.0
2005-12-07 17:27:00,8.786,8.815,8.697,8.778,400000.0
2005-12-07 17:28:00,8.729,8.812,8.69,8.69,550000.0
2005-12-07 17:30:00,8.691,8.837,8.691,8.796,450000.0
2005-12-07 17:31:00,8.724,8.777,8.643,8.739,600000.0
2005-12-07 17:32:00,8.674,8.783,8.659,8.741,400000.0
2005-12-07 17:33:00,8.753,8.785,8.674,8.785,400000.0
2005-12-07 17:34:00,8.765,8.783,8.634,8.775,450000.0
2005-12-07 17:35:00,8.739,8.795,8.669,8.728,500000.0
2005-12-07 17:36:00,8.752,8.777,8.635,8.777,450000.0
2005-12-07 17:37:00,8.773,8.773,8.624,8.719,550000.0
2005-12-07 17:38:00,8.715,8.798,8.702,8.718,400000.0
2005-12-07 17:39:00,8.76,8.77,8.666,8.681,350000.0
2005-12-07 17:40:00,8.671,8.793,8.671,8.781,500000.0
2005-12-07 17:41:00,8.72,8.787,8.701,8.726,500000.0
2005-12-07 17:42:00,8.673,8.8,8.673,8.764,500000.0
2005-12-07 17:43:00,8.8,8.806,8.654,8.687,400000.0
2005-12-07 17:44:00,8.767,8.767,8.676,8.741,450000.0
2005-12-07 17:46:00,8.662,8.76,8.647,8.705,400000.0
2005-12-07 17:47:00,8.758,8.777,8.641,8.704,400000.0
2005-12-07 17:48:00,8.759,8.78,8.651,8.78,400000.0
2005-12-07 17:49:00,8.748,8.791,8.708,8.761,350000.0
2005-12-07 17:50:00,8.77,8.789,8.677,8.677,550000.0
2005-12-07 17:51:00,8.721,8.848,8.67,8.712,550000.0
2005-12-07 17:52:00,8.746,8.788,8.638,8.645,350000.0
2005-12-07 17:53:00,8.726,8.788,8.7,8.703,500000.0
2005-12-07 17:54:00,8.703,8.781,8.65,8.781,350000.0
2005-12-07 17:55:00,8.695,8.795,8.676,8.748,350000.0
2005-12-07 17:56:00,8.674,8.851,8.674,8.737,400000.0
2005-12-07 17:57:00,8.775,8.786,8.704,8.757,400000.0
2005-12-07 17:58:00,8.764,8.777,8.7,8.74,450000.0
2005-12-07 17:59:00,8.672,8.799,8.672,8.799,350000.0
2005-12-07 18:00:00,8.706,8.819,8.703,8.775,350000.0
2005-12-07 18:01:00,8.751,8.803,8.664,8.724,450000.0
2005-12-07 18:02:00,8.685,8.783,8.68,8.755,500000.0
2005-12-07 18:03:00,8.738,8.762,8.705,8.741,350000.0
2005-12-07 18:04:00,8.793,8.793,8.666,8.716,400000.0
2005-12-07 18:05:00,8.692,8.781,8.619,8.781,550000.0
2005-12-07 18:06:00,8.741,8.771,8.641,8.641,450000.0
2005-12-07 18:07:00,8.773,8.773,8.628,8.754,400000.0
2005-12-07 18:08:00,8.772,8.772,8.658,8.673,500000.0
2005-12-07 18:09:00,8.647,8.784,8.637,8.78,550000.0
2005-12-07 18:10:00,8.726,8.778,8.678,8.718,550000.0
2005-12-07 18:11:00,8.686,8.769,8.639,8.737,450000.0
2005-12-07 18:12:00,8.698,8.793,8.68,8.692,450000.0
2005-12-07 18:13:00,8.717,8.801,8.714,8.8,300000.0
2005-12-07 18:14:00,8.661,8.762,8.661,8.75,400000.0
2005-12-07 18:15:00,8.688,8.772,8.679,8.689,500000.0
2005-12-07 18:16:00,8.636,8.784,8.632,8.663,400000.0
2005-12-07 18:17:00,8.657,8.799,8.657,8.747,350000.0
2005-12-07 18:18:00,8.729,8.817,8.655,8.655,500000.0
2005-12-07 18:19:00,8.709,8.734,8.61,8.672,550000.0
2005-12-07 18:20:00,8.65,8.734,8.606,8.715,400000.0
2005-12-07 18:21:00,8.699,8.777,8.681,8.746,550000.0
2005-12-07 18:22:00,8.728,8.732,8.641,8.67,400000.0
2005-12-07 18:23:00,8.757,8.773,8.7,8.773,400000.0
2005-12-07 18:24:00,8.755,8.77,8.665,8.759,400000.0
2005-12-07 18:25:00,8.672,8.752,8.63,8.664,500000.0
2005-12-07 18:26:00,8.683,8.761,8.663,8.754,550000.0
2005-12-07 18:27:00,8.706,8.709,8.613,8.682,450000.0
2005-12-07 18:28:00,8.726,8.729,8.627,8.717,350000.0
2005-12-07 18:29:00,8.645,8.744,8.631,8.744,350000.0
2005-12-07 18:30:00,8.717,8.757,8.636,8.702,450000.0
2005-12-07 18:31:00,8.711,8.727,8.625,8.713,350000.0
2005-12-07 18:32:00,8.674,8.742,8.612,8.676,450000.0
2005-12-07 18:33:00,8.723,8.748,8.644,8.648,300000.0
2005-12-07 18:34:00,8.722,8.758,8.645,8.746,400000.0
2005-12-07 18:35:00,8.687,8.759,8.687,8.695,350000.0
2005-12-07 18:36:00,8.687,8.778,8.628,8.728,550000.0
2005-12-07 18:37:00,8.681,8.789,8.668,8.717,500000.0
2005-12-07 18:38:00,8.728,8.73,8.615,8.694,450000.0
2005-12-07 18:39:00,8.736,8.758,8.668,8.734,400000.0
2005-12-07 18:40:00,8.732,8.752,8.605,8.67,450000.0
2005-12-07 18:41:00,8.677,8.743,8.661,8.712,500000.0
2005-12-07 18:42:00,8.666,8.755,8.612,8.648,550000.0
2005-12-07 18:43:00,8.684,8.747,8.641,8.747,400000.0
2005-12-07 18:44:00,8.708,8.746,8.622,8.675,500000.0
2005-12-07 18:46:00,8.667,8.748,8.612,8.748,800000.0
2005-12-07 18:47:00,8.598,8.724,8.576,8.663,850000.0
2005-12-07 18:48:00,8.635,8.75,8.635,8.651,550000.0
2005-12-07 18:49:00,8.717,8.723,8.606,8.659,550000.0
2005-12-07 18:50:00,8.707,8.752,8.647,8.647,400000.0
2005-12-07 18:51:00,8.713,8.761,8.645,8.695,900000.0
2005-12-07 18:52:00,8.706,8.746,8.619,8.673,950000.0
2005-12-07 18:53:00,8.707,8.717,8.57,8.628,700000.0
2005-12-07 18:54:00,8.655,8.747,8.599,8.638,450000.0
2005-12-07 18:55:00,8.724,8.752,8.598,8.747,1100000.0
2005-12-07 18:56:00,8.729,8.761,8.662,8.7,450000.0
2005-12-07 18:57:00,8.737,8.748,8.604,8.71,800000.0
2005-12-07 18:58:00,8.741,8.752,8.652,8.705,700000.0
2005-12-07 18:59:00,8.671,8.759,8.621,8.7,1000000.0
2005-12-07 19:00:00,8.719,8.729,8.563,8.729,750000.0
2005-12-07 19:01:00,8.66,8.721,8.629,8.693,750000.0
2005-12-07 19:02:00,8.669,8.759,8.614,8.683,950000.0
2005-12-07 19:03:00,8.614,8.75,8.591,8.73,1000000.0
2005-12-07 19:04:00,8.707,8.715,8.589,8.655,550000.0
2005-12-07 19:05:00,8.706,8.751,8.634,8.634,550000.0
2005-12-07 19:06:00,8.76,8.789,8.632,8.698,950000.0
2005-12-07 19:07:00,8.606,8.759,8.606,8.649,950000.0
2005-12-07 19:08:00,8.648,8.753,8.628,8.629,900000.0
2005-12-07 19:09:00,8.622,8.782,8.622,8.693,1000000.0
2005-12-07 19:10:00,8.651,8.743,8.616,8.648,500000.0
2005-12-07 19:11:00,8.691,8.728,8.635,8.644,350000.0
2005-12-07 19:12:00,8.654,8.735,8.622,8.707,800000.0
2005-12-07 19:13:00,8.67,8.76,8.601,8.601,600000.0
2005-12-07 19:14:00,8.586,8.72,8.55,8.661,950000.0
2005-12-07 19:15:00,8.716,8.75,8.642,8.649,800000.0
2005-12-07 19:16:00,8.733,8.735,8.637,8.709,750000.0
2005-12-07 19:17:00,8.701,8.731,8.568,8.649,750000.0
2005-12-07 19:18:00,8.754,8.793,8.632,8.711,900000.0
2005-12-07 19:19:00,8.695,8.721,8.567,8.721,850000.0
2005-12-07 19:20:00,8.686,8.757,8.611,8.67,700000.0
2005-12-07 19:21:00,8.69,8.726,8.598,8.627,800000.0
2005-12-07 19:22:00,8.711,8.752,8.608,8.73,750000.0
2005-12-07 19:23:00,8.712,8.762,8.63,8.63,950000.0
2005-12-07 19:24:00,8.692,8.732,8.579,8.732,250000.0
2005-12-07 19:25:00,8.727,8.735,8.617,8.657,450000.0
2005-12-07 19:26:00,8.615,8.719,8.615,8.711,350000.0
2005-12-07 19:27:00,8.731,8.732,8.613,8.634,550000.0
2005-12-07 19:28:00,8.732,8.732,8.617,8.73,450000.0
2005-12-07 19:29:00,8.618,8.729,8.595,8.729,450000.0
2005-12-07 19:30:00,8.739,8.739,8.599,8.739,1150000.0
2005-12-07 19:31:00,8.731,8.748,8.676,8.676,400000.0
2005-12-07 19:32:00,8.745,8.745,8.595,8.669,800000.0
2005-12-07 19:33:00,8.73,8.73,8.664,8.693,650000.0
2005-12-07 19:34:00,8.64,8.735,8.619,8.619,350000.0
2005-12-07 19:35:00,8.719,8.758,8.673,8.728,500000.0
2005-12-07 19:36:00,8.65,8.806,8.65,8.663,500000.0
2005-12-07 19:37:00,8.78,8.785,8.639,8.639,350000.0
2005-12-07 19:38:00,8.638,8.779,8.638,8.656,500000.0
2005-12-07 19:39:00,8.756,8.789,8.658,8.754,500000.0
2005-12-07 19:40:00,8.735,8.766,8.645,8.706,400000.0
2005-12-07 19:41:00,8.716,8.742,8.655,8.693,400000.0
2005-12-07 19:42:00,8.661,8.799,8.661,8.793,500000.0
2005-12-07 19:43:00,8.746,8.786,8.66,8.698,400000.0
2005-12-07 19:44:00,8.742,8.788,8.655,8.764,350000.0
2005-12-07 19:45:00,8.676,8.752,8.645,8.75,300000.0
2005-12-07 19:46:00,8.748,8.772,8.703,8.709,500000.0
2005-12-07 19:47:00,8.671,8.773,8.615,8.74,550000.0
2005-12-07 19:48:00,8.74,8.802,8.649,8.802,400000.0
2005-12-07 19:49:00,8.752,8.826,8.653,8.761,750000.0
2005-12-07 19:50:00,8.757,8.792,8.687,8.792,400000.0
2005-12-07 19:51:00,8.775,8.789,8.683,8.75,850000.0
2005-12-07 19:52:00,8.702,8.799,8.665,8.721,600000.0
2005-12-07 19:53:00,8.76,8.793,8.693,8.785,550000.0
2005-12-07 19:54:00,8.753,8.819,8.695,8.791,550000.0
2005-12-07 19:55:00,8.669,8.778,8.669,8.699,950000.0
2005-12-07 19:56:00,8.721,8.763,8.615,8.706,950000.0
2005-12-07 19:57:00,8.661,8.85,8.661,8.764,750000.0
2005-12-07 19:58:00,8.797,8.82,8.703,8.769,550000.0
2005-12-07 19:59:00,8.801,8.801,8.693,8.693,500000.0
2005-12-07 20:00:00,8.665,8.803,8.66,8.732,350000.0
2005-12-07 20:01:00,8.751,8.775,8.713,8.713,400000.0
2005-12-07 20:02:00,8.703,8.781,8.67,8.765,500000.0
2005-12-07 20:03:00,8.681,8.795,8.67,8.67,350000.0
2005-12-07 20:04:00,8.799,8.807,8.686,8.69,400000.0
2005-12-07 20:05:00,8.776,8.788,8.658,8.788,650000.0
2005-12-07 20:06:00,8.726,8.799,8.711,8.775,550000.0
2005-12-07 20:07:00,8.692,8.804,8.68,8.766,600000.0
2005-12-07 20:08:00,8.777,8.777,8.681,8.706,350000.0
2005-12-07 20:09:00,8.721,8.784,8.641,8.774,400000.0
2005-12-07 20:10:00,8.707,8.778,8.679,8.731,500000.0
2005-12-07 20:11:00,8.66,8.774,8.66,8.745,350000.0
2005-12-07 20:12:00,8.758,8.793,8.657,8.759,650000.0
2005-12-07 20:13:00,8.799,8.807,8.654,8.748,500000.0
2005-12-07 20:14:00,8.714,8.741,8.633,8.729,400000.0
2005-12-07 20:15:00,8.665,8.765,8.648,8.668,600000.0
2005-12-07 20:16:00,8.648,8.779,8.648,8.678,650000.0
2005-12-07 20:17:00,8.732,8.778,8.643,8.726,350000.0
2005-12-07 20:18:00,8.676,8.733,8.628,8.641,500000.0
2005-12-07 20:20:00,8.716,8.765,8.636,8.636,550000.0
2005-12-07 20:21:00,8.694,8.699,8.63,8.665,400000.0
2005-12-07 20:22:00,8.633,8.75,8.626,8.626,450000.0
2005-12-07 20:23:00,8.638,8.781,8.638,8.762,600000.0
2005-12-07 20:24:00,8.689,8.768,8.673,8.754,450000.0
2005-12-07 20:25:00,8.763,8.763,8.621,8.648,350000.0
2005-12-07 20:26:00,8.68,8.68,8.614,8.643,300000.0
2005-12-07 20:27:00,8.719,8.749,8.665,8.723,550000.0
2005-12-07 20:28:00,8.763,8.763,8.63,8.719,600000.0
2005-12-07 20:29:00,8.725,8.776,8.665,8.776,400000.0
2005-12-07 20:30:00,8.696,8.822,8.654,8.747,550000.0
2005-12-07 20:31:00,8.769,8.769,8.716,8.716,100000.0
2005-12-07 20:34:00,8.746,8.746,8.661,8.695,200000.0
2005-12-07 20:37:00,8.76,8.76,8.611,8.666,450000.0
2005-12-07 20:38:00,8.735,8.765,8.718,8.765,250000.0
2005-12-07 20:39:00,8.642,8.734,8.617,8.734,400000.0
2005-12-07 20:44:00,8.656,8.756,8.638,8.748,200000.0
2005-12-07 20:48:00,8.723,8.754,8.647,8.754,400000.0
2005-12-07 20:53:00,8.728,8.728,8.644,8.675,200000.0
2005-12-07 20:55:00,8.659,8.763,8.616,8.753,650000.0
2005-12-07 20:58:00,8.715,8.715,8.623,8.659,200000.0
2005-12-07 21:00:00,8.723,8.737,8.633,8.668,300000.0
2005-12-07 21:01:00,8.697,8.697,8.697,8.697,50000.0
2005-12-07 21:03:00,8.725,8.725,8.633,8.669,200000.0
2005-12-07 21:05:00,8.764,8.764,8.678,8.728,150000.0
2005-12-07 21:06:00,8.743,8.743,8.639,8.741,550000.0
2005-12-07 21:07:00,8.747,8.78,8.697,8.715,250000.0
2005-12-07 21:09:00,8.682,8.723,8.632,8.65,300000.0
2005-12-07 21:12:00,8.738,8.738,8.654,8.685,200000.0
2005-12-07 21:14:00,8.771,8.771,8.63,8.722,700000.0
2005-12-07 21:19:00,8.646,8.818,8.646,8.729,600000.0
2005-12-07 21:20:00,8.687,8.768,8.626,8.647,500000.0
2005-12-07 21:21:00,8.675,8.741,8.615,8.714,500000.0
2005-12-07 21:22:00,8.684,8.763,8.617,8.755,400000.0
2005-12-07 21:23:00,8.728,8.756,8.636,8.756,600000.0
2005-12-07 21:29:00,8.729,8.77,8.696,8.77,150000.0
2005-12-07 21:30:00,8.752,8.753,8.634,8.753,300000.0
2005-12-07 21:32:00,8.696,8.801,8.66,8.791,450000.0
2005-12-07 21:33:00,8.67,8.775,8.67,8.775,250000.0
2005-12-07 21:37:00,8.737,8.737,8.653,8.685,200000.0
2005-12-07 21:40:00,8.735,8.735,8.643,8.679,200000.0
2005-12-07 21:41:00,8.675,8.71,8.675,8.71,100000.0
2005-12-07 21:45:00,8.716,8.716,8.615,8.654,200000.0
2005-12-07 21:55:00,8.725,8.725,8.641,8.674,200000.0
2005-12-07 22:03:00,8.737,8.737,8.654,8.685,200000.0
2005-12-07 22:05:00,8.725,8.725,8.633,8.669,200000.0
2005-12-07 22:07:00,8.781,8.783,8.681,8.729,450000.0
2005-12-07 22:14:00,8.7,8.781,8.687,8.705,550000.0
2005-12-07 22:15:00,8.673,8.817,8.673,8.745,450000.0
2005-12-07 22:21:00,8.731,8.772,8.631,8.772,300000.0
2005-12-07 22:22:00,8.667,8.778,8.667,8.778,100000.0
2005-12-07 22:30:00,8.724,8.724,8.624,8.663,200000.0
2005-12-07 22:32:00,8.749,8.749,8.663,8.726,400000.0
2005-12-07 22:33:00,8.737,8.737,8.664,8.734,300000.0
2005-12-07 22:34:00,8.647,8.773,8.647,8.701,350000.0
2005-12-07 22:45:00,8.733,8.733,8.634,8.673,200000.0
2005-12-07 22:46:00,8.703,8.703,8.655,8.655,100000.0
2005-12-07 22:54:00,8.729,8.757,8.659,8.742,450000.0
2005-12-07 22:55:00,8.671,8.773,8.671,8.773,100000.0
2005-12-07 22:56:00,8.752,8.806,8.695,8.79,550000.0
2005-12-07 22:58:00,8.764,8.77,8.618,8.65,800000.0
2005-12-07 22:59:00,8.764,8.764,8.604,8.685,400000.0
2005-12-07 23:01:00,8.74,8.745,8.708,8.743,250000.0
2005-12-07 23:02:00,8.672,8.786,8.663,8.663,400000.0
2005-12-07 23:03:00,8.736,8.74,8.656,8.74,400000.0
2005-12-07 23:06:00,8.749,8.751,8.662,8.708,350000.0
2005-12-07 23:13:00,8.745,8.745,8.653,8.689,200000.0
2005-12-07 23:20:00,8.794,8.794,8.753,8.753,300000.0
2005-12-07 23:21:00,8.74,8.744,8.74,8.744,100000.0
2005-12-07 23:24:00,8.724,8.801,8.724,8.8,300000.0
2005-12-07 23:26:00,8.714,8.798,8.693,8.693,400000.0
2005-12-07 23:27:00,8.804,8.804,8.727,8.77,400000.0
2005-12-07 23:30:00,8.74,8.764,8.672,8.709,250000.0
2005-12-07 23:34:00,8.745,8.797,8.74,8.797,550000.0
2005-12-07 23:35:00,8.708,8.766,8.708,8.723,200000.0
2005-12-07 23:42:00,8.728,8.782,8.724,8.782,400000.0
2005-12-07 23:43:00,8.747,8.758,8.74,8.74,150000.0
2005-12-07 23:45:00,8.765,8.765,8.681,8.714,200000.0
2005-12-07 23:49:00,8.776,8.776,8.692,8.725,200000.0
2005-12-07 23:52:00,8.697,8.807,8.654,8.78,700000.0
2005-12-07 23:56:00,8.755,8.755,8.655,8.695,200000.0
2005-12-07 23:59:00,8.765,8.765,8.673,8.709,200000.0
2005-12-08 00:00:00,8.76,8.93,8.68,8.93,300000.0
2005-12-08 00:04:00,8.753,8.753,8.651,8.692,300000.0
2005-12-08 00:05:00,8.659,8.754,8.64,8.736,400000.0
2005-12-08 00:08:00,8.761,8.8,8.669,8.707,350000.0
2005-12-08 00:10:00,8.753,8.753,8.653,8.693,200000.0
2005-12-08 00:17:00,8.697,8.79,8.645,8.79,300000.0
2005-12-08 00:31:00,8.71,8.745,8.658,8.696,250000.0
2005-12-08 00:32:00,8.736,8.798,8.736,8.798,150000.0
2005-12-08 00:45:00,8.778,8.778,8.693,8.726,200000.0
2005-12-08 00:54:00,8.766,8.766,8.665,8.705,200000.0
2005-12-08 00:57:00,8.773,8.773,8.69,8.723,200000.0
2005-12-08 00:58:00,8.761,8.761,8.703,8.703,150000.0
2005-12-08 01:04:00,8.754,8.754,8.655,8.693,200000.0
2005-12-08 01:11:00,8.763,8.763,8.679,8.713,200000.0
2005-12-08 01:23:00,8.757,8.757,8.646,8.691,250000.0
2005-12-08 01:24:00,8.67,8.686,8.67,8.686,100000.0
2005-12-08 01:27:00,8.771,8.771,8.732,8.741,200000.0
2005-12-08 01:28:00,8.773,8.79,8.673,8.733,500000.0
2005-12-08 01:29:00,8.718,8.743,8.66,8.743,200000.0
2005-12-08 01:30:00,8.732,8.782,8.678,8.724,300000.0
2005-12-08 01:31:00,8.781,8.793,8.716,8.764,200000.0
2005-12-08 01:33:00,8.701,8.762,8.679,8.754,300000.0
2005-12-08 01:34:00,8.668,8.782,8.647,8.741,400000.0
2005-12-08 01:37:00,8.823,8.834,8.72,8.779,700000.0
2005-12-08 01:38:00,8.752,8.797,8.74,8.74,300000.0
2005-12-08 01:40:00,8.81,8.81,8.685,8.759,250000.0
2005-12-08 01:41:00,8.727,8.755,8.635,8.664,350000.0
2005-12-08 01:42:00,8.659,8.806,8.638,8.665,400000.0
2005-12-08 01:43:00,8.675,8.798,8.675,8.798,150000.0
2005-12-08 01:44:00,8.815,8.815,8.705,8.805,300000.0
2005-12-08 01:46:00,8.74,8.825,8.702,8.766,600000.0
2005-12-08 01:47:00,8.785,8.794,8.685,8.726,400000.0
2005-12-08 01:48:00,8.808,8.813,8.675,8.725,350000.0
2005-12-08 01:52:00,8.751,8.751,8.648,8.685,200000.0
2005-12-08 01:55:00,8.754,8.754,8.676,8.711,200000.0
2005-12-08 01:57:00,8.775,8.775,8.696,8.731,200000.0
2005-12-08 01:59:00,8.77,8.77,8.665,8.705,200000.0
2005-12-08 02:00:00,8.749,8.749,8.646,8.684,200000.0
2005-12-08 02:02:00,8.655,8.734,8.638,8.73,300000.0
2005-12-08 02:04:00,8.717,8.805,8.666,8.805,250000.0
2005-12-08 02:05:00,8.753,8.802,8.668,8.675,250000.0
2005-12-08 02:06:00,8.7,8.779,8.673,8.779,350000.0
2005-12-08 02:07:00,8.715,8.772,8.675,8.729,350000.0
2005-12-08 02:08:00,8.763,8.783,8.677,8.783,400000.0
2005-12-08 02:12:00,8.743,8.847,8.681,8.681,500000.0
2005-12-08 02:13:00,8.774,8.774,8.657,8.749,250000.0
2005-12-08 02:14:00,8.698,8.765,8.647,8.765,650000.0
2005-12-08 02:22:00,8.789,8.789,8.758,8.781,150000.0
2005-12-08 02:23:00,8.843,8.843,8.803,8.803,300000.0
2005-12-08 02:24:00,8.78,8.78,8.774,8.774,100000.0
2005-12-08 02:25:00,8.802,8.802,8.786,8.786,100000.0
2005-12-08 02:26:00,8.715,8.841,8.714,8.769,400000.0
2005-12-08 02:28:00,8.687,8.799,8.662,8.799,350000.0
2005-12-08 02:29:00,8.743,8.808,8.743,8.808,100000.0
2005-12-08 02:32:00,8.74,8.781,8.688,8.722,300000.0
2005-12-08 02:35:00,8.674,8.864,8.674,8.812,500000.0
2005-12-08 02:36:00,8.714,8.87,8.699,8.755,600000.0
2005-12-08 02:38:00,8.801,8.801,8.683,8.683,300000.0
2005-12-08 02:40:00,8.761,8.831,8.692,8.794,650000.0
2005-12-08 02:42:00,8.782,8.782,8.697,8.732,250000.0
2005-12-08 02:45:00,8.797,8.818,8.702,8.818,450000.0
2005-12-08 02:46:00,8.802,8.802,8.669,8.754,400000.0
2005-12-08 02:47:00,8.693,8.791,8.688,8.773,500000.0
2005-12-08 02:53:00,8.762,8.762,8.661,8.702,250000.0
2005-12-08 02:54:00,8.716,8.762,8.716,8.762,100000.0
2005-12-08 02:58:00,8.769,8.769,8.689,8.723,200000.0
2005-12-08 03:00:00,8.811,8.811,8.691,8.768,350000.0
2005-12-08 03:01:00,8.766,8.78,8.693,8.78,250000.0
2005-12-08 03:02:00,8.798,8.798,8.655,8.67,250000.0
2005-12-08 03:03:00,8.723,8.762,8.685,8.703,400000.0
2005-12-08 03:04:00,8.783,8.783,8.687,8.741,200000.0
2005-12-08 03:05:00,8.762,8.797,8.664,8.668,400000.0
2005-12-08 03:07:00,8.768,8.804,8.719,8.768,300000.0
2005-12-08 03:08:00,8.717,8.797,8.717,8.764,300000.0
2005-12-08 03:09:00,8.682,8.805,8.68,8.68,350000.0
2005-12-08 03:10:00,8.773,8.798,8.697,8.783,400000.0
2005-12-08 03:11:00,8.768,8.812,8.722,8.77,600000.0
2005-12-08 03:12:00,8.779,8.786,8.682,8.786,500000.0
2005-12-08 03:14:00,8.762,8.787,8.698,8.698,200000.0
2005-12-08 03:15:00,8.772,8.807,8.723,8.807,450000.0
2005-12-08 03:16:00,8.812,8.812,8.721,8.766,400000.0
2005-12-08 03:17:00,8.757,8.774,8.675,8.675,250000.0
2005-12-08 03:18:00,8.776,8.776,8.707,8.707,100000.0
2005-12-08 03:19:00,8.78,8.827,8.711,8.711,800000.0
2005-12-08 03:20:00,8.755,8.789,8.672,8.675,650000.0
2005-12-08 03:21:00,8.708,8.767,8.695,8.767,300000.0
2005-12-08 03:22:00,8.74,8.814,8.66,8.775,600000.0
2005-12-08 03:23:00,8.824,8.841,8.747,8.771,250000.0
2005-12-08 03:24:00,8.719,8.827,8.719,8.783,350000.0
2005-12-08 03:27:00,8.69,8.795,8.69,8.795,400000.0
2005-12-08 03:28:00,8.794,8.806,8.725,8.727,350000.0
2005-12-08 03:29:00,8.718,8.788,8.707,8.774,250000.0
2005-12-08 03:31:00,8.714,8.797,8.711,8.783,250000.0
2005-12-08 03:32:00,8.806,8.815,8.742,8.779,250000.0
2005-12-08 03:33:00,8.786,8.817,8.728,8.763,350000.0
2005-12-08 03:34:00,8.702,8.817,8.702,8.802,250000.0
2005-12-08 03:35:00,8.847,8.847,8.731,8.818,400000.0
2005-12-08 03:36:00,8.794,8.818,8.74,8.788,350000.0
2005-12-08 03:37:00,8.796,8.796,8.796,8.796,50000.0
2005-12-08 03:39:00,8.821,8.841,8.707,8.759,550000.0
2005-12-08 03:40:00,8.76,8.803,8.677,8.677,450000.0
2005-12-08 03:42:00,8.695,8.767,8.695,8.75,250000.0
2005-12-08 03:46:00,8.746,8.859,8.729,8.834,300000.0
2005-12-08 03:47:00,8.832,8.832,8.682,8.795,300000.0
2005-12-08 03:48:00,8.794,8.794,8.676,8.676,250000.0
2005-12-08 03:49:00,8.757,8.81,8.701,8.778,500000.0
2005-12-08 03:52:00,8.831,8.832,8.73,8.782,650000.0
2005-12-08 03:53:00,8.819,8.819,8.669,8.674,600000.0
2005-12-08 03:54:00,8.834,8.877,8.738,8.785,450000.0
2005-12-08 03:55:00,8.856,8.884,8.747,8.783,550000.0
2005-12-08 03:56:00,8.735,8.839,8.719,8.814,250000.0
2005-12-08 03:58:00,8.811,8.874,8.734,8.85,1100000.0
2005-12-08 03:59:00,8.712,8.789,8.692,8.692,400000.0
2005-12-08 04:00:00,8.793,8.834,8.7,8.7,400000.0
2005-12-08 04:02:00,8.781,8.781,8.677,8.715,200000.0
2005-12-08 04:03:00,8.764,8.764,8.695,8.695,100000.0
2005-12-08 04:05:00,8.787,8.787,8.681,8.744,300000.0
2005-12-08 04:06:00,8.676,8.772,8.676,8.708,150000.0
2005-12-08 04:08:00,8.784,8.784,8.677,8.715,250000.0
2005-12-08 04:09:00,8.788,8.832,8.787,8.787,150000.0
2005-12-08 04:12:00,8.708,8.813,8.692,8.692,550000.0
2005-12-08 04:13:00,8.687,8.881,8.687,8.835,550000.0
2005-12-08 04:14:00,8.809,8.809,8.717,8.754,550000.0
2005-12-08 04:19:00,8.782,8.836,8.747,8.747,200000.0
2005-12-08 04:20:00,8.789,8.789,8.698,8.698,100000.0
2005-12-08 04:22:00,8.784,8.784,8.705,8.736,350000.0
2005-12-08 04:23:00,8.71,8.794,8.71,8.725,200000.0
2005-12-08 04:24:00,8.733,8.802,8.733,8.781,300000.0
2005-12-08 04:28:00,8.684,8.787,8.684,8.715,200000.0
2005-12-08 04:29:00,8.841,8.87,8.748,8.8,550000.0
2005-12-08 04:30:00,8.765,8.835,8.731,8.835,300000.0
2005-12-08 04:34:00,8.784,8.784,8.684,8.724,200000.0
2005-12-08 04:36:00,8.775,8.779,8.686,8.725,350000.0
2005-12-08 04:38:00,8.787,8.845,8.725,8.725,400000.0
2005-12-08 04:39:00,8.743,8.781,8.699,8.78,450000.0
2005-12-08 04:42:00,8.784,8.784,8.679,8.716,200000.0
2005-12-08 04:45:00,8.777,8.777,8.741,8.765,250000.0
2005-12-08 04:47:00,8.721,8.772,8.684,8.724,400000.0
2005-12-08 04:48:00,8.703,8.816,8.692,8.711,300000.0
2005-12-08 04:49:00,8.708,8.764,8.673,8.762,750000.0
2005-12-08 04:54:00,8.731,8.846,8.731,8.824,400000.0
2005-12-08 04:55:00,8.805,8.866,8.74,8.763,450000.0
2005-12-08 04:56:00,8.709,8.783,8.695,8.783,350000.0
2005-12-08 04:58:00,8.777,8.82,8.699,8.744,400000.0
2005-12-08 05:01:00,8.783,8.783,8.678,8.716,200000.0
2005-12-08 05:03:00,8.703,8.781,8.701,8.765,250000.0
2005-12-08 05:05:00,8.793,8.841,8.705,8.743,400000.0
2005-12-08 05:06:00,8.73,8.801,8.714,8.801,300000.0
2005-12-08 05:08:00,8.731,8.731,8.687,8.694,200000.0
2005-12-08 05:09:00,8.81,8.821,8.707,8.707,450000.0
2005-12-08 05:10:00,8.773,8.813,8.707,8.813,200000.0
2005-12-08 05:11:00,8.82,8.82,8.738,8.738,100000.0
2005-12-08 05:13:00,8.791,8.839,8.706,8.788,400000.0
2005-12-08 05:15:00,8.776,8.785,8.672,8.708,250000.0
2005-12-08 05:16:00,8.785,8.794,8.752,8.752,150000.0
2005-12-08 05:18:00,8.775,8.802,8.689,8.802,600000.0
2005-12-08 05:19:00,8.737,8.815,8.724,8.815,500000.0
2005-12-08 05:22:00,8.771,8.771,8.667,8.705,200000.0
2005-12-08 05:23:00,8.717,8.758,8.716,8.758,200000.0
2005-12-08 05:25:00,8.785,8.832,8.689,8.798,450000.0
2005-12-08 05:26:00,8.745,8.858,8.712,8.723,500000.0
2005-12-08 05:27:00,8.789,8.812,8.725,8.733,350000.0
2005-12-08 05:28:00,8.776,8.816,8.682,8.816,250000.0
2005-12-08 05:30:00,8.786,8.796,8.748,8.796,150000.0
2005-12-08 05:34:00,8.825,8.825,8.709,8.769,350000.0
2005-12-08 05:35:00,8.768,8.77,8.733,8.762,250000.0
2005-12-08 05:36:00,8.724,8.724,8.711,8.711,100000.0
2005-12-08 05:38:00,8.773,8.814,8.697,8.731,250000.0
2005-12-08 05:39:00,8.753,8.762,8.727,8.753,250000.0
2005-12-08 05:40:00,8.701,8.8,8.701,8.767,500000.0
2005-12-08 05:42:00,8.812,8.812,8.713,8.764,250000.0
2005-12-08 05:44:00,8.799,8.814,8.715,8.814,200000.0
2005-12-08 05:46:00,8.748,8.831,8.713,8.744,600000.0
2005-12-08 05:47:00,8.77,8.835,8.672,8.835,400000.0
2005-12-08 05:48:00,8.814,8.854,8.766,8.813,400000.0
2005-12-08 05:50:00,8.799,8.799,8.714,8.714,100000.0
2005-12-08 05:53:00,8.702,8.757,8.702,8.757,100000.0
2005-12-08 05:56:00,8.813,8.813,8.714,8.784,350000.0
2005-12-08 05:58:00,8.775,8.804,8.673,8.804,300000.0
2005-12-08 06:01:00,8.799,8.799,8.72,8.753,200000.0
2005-12-08 06:03:00,8.811,8.826,8.699,8.711,400000.0
2005-12-08 06:04:00,8.786,8.82,8.696,8.727,500000.0
2005-12-08 06:06:00,8.729,8.803,8.699,8.699,250000.0
2005-12-08 06:07:00,8.746,8.746,8.722,8.722,150000.0
2005-12-08 06:11:00,8.729,8.729,8.729,8.729,50000.0
2005-12-08 06:12:00,8.735,8.796,8.707,8.707,350000.0
2005-12-08 06:13:00,8.78,8.824,8.719,8.747,400000.0
2005-12-08 06:15:00,8.748,8.863,8.704,8.739,700000.0
2005-12-08 06:16:00,8.746,8.824,8.657,8.824,800000.0
2005-12-08 06:17:00,8.732,8.818,8.666,8.698,600000.0
2005-12-08 06:18:00,8.718,8.801,8.687,8.801,450000.0
2005-12-08 06:19:00,8.775,8.79,8.673,8.743,750000.0
2005-12-08 06:20:00,8.738,8.824,8.707,8.731,250000.0
2005-12-08 06:21:00,8.746,8.79,8.668,8.668,750000.0
2005-12-08 06:22:00,8.787,8.809,8.71,8.754,600000.0
2005-12-08 06:23:00,8.763,8.862,8.715,8.789,500000.0
2005-12-08 06:25:00,8.647,8.774,8.647,8.727,550000.0
2005-12-08 06:26:00,8.776,8.776,8.656,8.673,800000.0
2005-12-08 06:27:00,8.79,8.79,8.628,8.762,550000.0
2005-12-08 06:28:00,8.765,8.781,8.668,8.765,550000.0
2005-12-08 06:29:00,8.774,8.792,8.712,8.792,250000.0
2005-12-08 06:31:00,8.767,8.767,8.681,8.704,400000.0
2005-12-08 06:33:00,8.762,8.815,8.672,8.769,700000.0
2005-12-08 06:34:00,8.768,8.794,8.675,8.756,550000.0
2005-12-08 06:35:00,8.748,8.798,8.706,8.798,350000.0
2005-12-08 06:36:00,8.724,8.786,8.668,8.668,400000.0
2005-12-08 06:38:00,8.717,8.798,8.665,8.774,800000.0
2005-12-08 06:39:00,8.773,8.807,8.68,8.807,450000.0
2005-12-08 06:41:00,8.802,8.802,8.699,8.743,650000.0
2005-12-08 06:42:00,8.761,8.771,8.706,8.72,500000.0
2005-12-08 06:43:00,8.763,8.785,8.671,8.701,400000.0
2005-12-08 06:44:00,8.66,8.746,8.628,8.644,600000.0
2005-12-08 06:46:00,8.786,8.828,8.698,8.698,350000.0
2005-12-08 06:47:00,8.789,8.789,8.647,8.779,550000.0
2005-12-08 06:49:00,8.761,8.761,8.677,8.712,250000.0
2005-12-08 06:50:00,8.699,8.699,8.699,8.699,50000.0
2005-12-08 06:53:00,8.714,8.767,8.697,8.697,350000.0
2005-12-08 06:54:00,8.793,8.793,8.663,8.732,400000.0
2005-12-08 06:55:00,8.729,8.791,8.688,8.764,250000.0
2005-12-08 06:56:00,8.748,8.795,8.701,8.707,350000.0
2005-12-08 06:58:00,8.713,8.748,8.652,8.715,500000.0
2005-12-08 06:59:00,8.744,8.772,8.739,8.739,250000.0
2005-12-08 07:00:00,8.657,8.749,8.657,8.749,450000.0
2005-12-08 07:01:00,8.714,8.776,8.646,8.749,500000.0
2005-12-08 07:03:00,8.718,8.793,8.711,8.718,350000.0
2005-12-08 07:09:00,8.716,8.797,8.69,8.797,450000.0
2005-12-08 07:11:00,8.682,8.779,8.668,8.668,150000.0
2005-12-08 07:12:00,8.749,8.8,8.69,8.799,250000.0
2005-12-08 07:13:00,8.723,8.76,8.662,8.668,350000.0
2005-12-08 07:15:00,8.758,8.758,8.758,8.758,50000.0
2005-12-08 07:17:00,8.708,8.78,8.678,8.769,400000.0
2005-12-08 07:18:00,8.779,8.786,8.728,8.769,400000.0
2005-12-08 07:19:00,8.785,8.785,8.7,8.7,100000.0
2005-12-08 07:22:00,8.804,8.804,8.714,8.714,250000.0
2005-12-08 07:23:00,8.806,8.83,8.722,8.76,600000.0
2005-12-08 07:25:00,8.785,8.785,8.741,8.776,200000.0
2005-12-08 07:27:00,8.702,8.749,8.687,8.747,500000.0
2005-12-08 07:28:00,8.747,8.769,8.678,8.727,300000.0
2005-12-08 07:29:00,8.744,8.802,8.665,8.801,500000.0
2005-12-08 07:30:00,8.761,8.761,8.699,8.699,150000.0
2005-12-08 07:31:00,8.727,8.792,8.67,8.757,450000.0
2005-12-08 07:32:00,8.727,8.792,8.678,8.758,500000.0
2005-12-08 07:34:00,8.805,8.823,8.721,8.785,350000.0
2005-12-08 07:35:00,8.749,8.789,8.669,8.789,250000.0
2005-12-08 07:36:00,8.718,8.796,8.718,8.741,500000.0
2005-12-08 07:39:00,8.779,8.786,8.7,8.786,350000.0
2005-12-08 07:41:00,8.791,8.796,8.679,8.679,250000.0
2005-12-08 07:42:00,8.788,8.788,8.682,8.682,100000.0
2005-12-08 07:45:00,8.679,8.745,8.629,8.745,400000.0
2005-12-08 07:47:00,8.775,8.82,8.69,8.776,500000.0
2005-12-08 07:49:00,8.696,8.796,8.696,8.753,150000.0
2005-12-08 07:50:00,8.701,8.791,8.701,8.791,100000.0
2005-12-08 07:51:00,8.73,8.848,8.73,8.819,600000.0
2005-12-08 07:54:00,8.789,8.789,8.663,8.714,350000.0
2005-12-08 07:55:00,8.772,8.848,8.69,8.69,500000.0
2005-12-08 07:57:00,8.729,8.81,8.689,8.731,550000.0
2005-12-08 07:59:00,8.732,8.765,8.676,8.765,250000.0
2005-12-08 08:00:00,8.776,8.799,8.776,8.799,100000.0
2005-12-08 08:01:00,8.706,8.749,8.632,8.632,350000.0
2005-12-08 08:02:00,8.646,8.76,8.614,8.682,750000.0
2005-12-08 08:06:00,8.687,8.771,8.668,8.707,400000.0
2005-12-08 08:07:00,8.783,8.783,8.666,8.778,500000.0
2005-12-08 08:08:00,8.713,8.815,8.69,8.69,650000.0
2005-12-08 08:11:00,8.743,8.801,8.682,8.774,500000.0
2005-12-08 08:12:00,8.809,8.809,8.708,8.708,100000.0
2005-12-08 08:13:00,8.818,8.86,8.724,8.724,400000.0
2005-12-08 08:14:00,8.695,8.812,8.695,8.775,400000.0
2005-12-08 08:15:00,8.715,8.827,8.715,8.82,250000.0
2005-12-08 08:16:00,8.722,8.804,8.673,8.755,500000.0
2005-12-08 08:17:00,8.796,8.796,8.669,8.693,650000.0
2005-12-08 08:18:00,8.769,8.808,8.692,8.762,550000.0
2005-12-08 08:19:00,8.691,8.766,8.691,8.728,250000.0
2005-12-08 08:20:00,8.814,8.814,8.665,8.758,550000.0
2005-12-08 08:21:00,8.7,8.835,8.67,8.741,550000.0
2005-12-08 08:23:00,8.705,8.816,8.705,8.804,300000.0
2005-12-08 08:25:00,8.665,8.784,8.665,8.78,350000.0
2005-12-08 08:26:00,8.78,8.78,8.663,8.772,500000.0
2005-12-08 08:27:00,8.774,8.779,8.651,8.761,550000.0
2005-12-08 08:29:00,8.674,8.756,8.64,8.749,400000.0
2005-12-08 08:30:00,8.777,8.789,8.709,8.76,400000.0
2005-12-08 08:31:00,8.701,8.781,8.701,8.73,400000.0
2005-12-08 08:32:00,8.74,8.828,8.68,8.738,500000.0
2005-12-08 08:33:00,8.775,8.807,8.672,8.765,400000.0
2005-12-08 08:34:00,8.727,8.803,8.709,8.711,300000.0
2005-12-08 08:35:00,8.704,8.764,8.667,8.764,250000.0
2005-12-08 08:36:00,8.745,8.75,8.642,8.687,500000.0
2005-12-08 08:37:00,8.758,8.814,8.716,8.77,500000.0
2005-12-08 08:38:00,8.75,8.772,8.634,8.674,650000.0
2005-12-08 08:41:00,8.754,8.769,8.699,8.699,350000.0
2005-12-08 08:42:00,8.794,8.794,8.702,8.765,450000.0
2005-12-08 08:43:00,8.729,8.765,8.701,8.765,400000.0
2005-12-08 08:44:00,8.722,8.783,8.709,8.769,350000.0
2005-12-08 08:46:00,8.77,8.783,8.666,8.751,500000.0
2005-12-08 08:49:00,8.794,8.801,8.705,8.755,400000.0
2005-12-08 08:50:00,8.715,8.805,8.668,8.716,450000.0
2005-12-08 08:52:00,8.683,8.774,8.664,8.746,450000.0
2005-12-08 08:54:00,8.792,8.802,8.713,8.713,350000.0
2005-12-08 08:56:00,8.714,8.772,8.68,8.744,550000.0
2005-12-08 09:01:00,8.688,8.762,8.663,8.713,350000.0
2005-12-08 09:03:00,8.74,8.784,8.671,8.671,450000.0
2005-12-08 09:04:00,8.774,8.806,8.676,8.805,400000.0
2005-12-08 09:05:00,8.738,8.787,8.664,8.767,400000.0
2005-12-08 09:10:00,8.762,8.762,8.643,8.759,350000.0
2005-12-08 09:11:00,8.765,8.774,8.687,8.707,550000.0
2005-12-08 09:12:00,8.758,8.764,8.623,8.662,550000.0
2005-12-08 09:15:00,8.703,8.782,8.675,8.758,350000.0
2005-12-08 09:16:00,8.734,8.837,8.705,8.721,350000.0
2005-12-08 09:19:00,8.804,8.809,8.699,8.8,450000.0
2005-12-08 09:22:00,8.768,8.79,8.714,8.79,250000.0
2005-12-08 09:23:00,8.706,8.822,8.676,8.764,450000.0
2005-12-08 09:25:00,8.803,8.803,8.694,8.72,350000.0
2005-12-08 09:27:00,8.717,8.814,8.684,8.686,450000.0
2005-12-08 09:28:00,8.725,8.768,8.692,8.758,350000.0
2005-12-08 09:29:00,8.668,8.797,8.668,8.776,300000.0
2005-12-08 09:30:00,8.702,8.816,8.67,8.809,400000.0
2005-12-08 09:31:00,8.752,8.752,8.663,8.742,400000.0
2005-12-08 09:32:00,8.738,8.789,8.681,8.756,550000.0
2005-12-08 09:33:00,8.774,8.809,8.681,8.809,450000.0
2005-12-08 09:34:00,8.752,8.792,8.657,8.759,300000.0
2005-12-08 09:37:00,8.736,8.799,8.647,8.765,400000.0
2005-12-08 09:38:00,8.722,8.795,8.668,8.772,450000.0
2005-12-08 09:39:00,8.804,8.832,8.689,8.802,500000.0
2005-12-08 09:40:00,8.698,8.828,8.678,8.678,550000.0
2005-12-08 09:45:00,8.722,8.816,8.681,8.795,350000.0
2005-12-08 09:46:00,8.72,8.72,8.7,8.7,100000.0
2005-12-08 09:47:00,8.707,8.829,8.707,8.778,500000.0
2005-12-08 09:48:00,8.791,8.791,8.655,8.699,450000.0
2005-12-08 09:49:00,8.733,8.78,8.666,8.702,350000.0
2005-12-08 09:50:00,8.707,8.801,8.675,8.675,500000.0
2005-12-08 09:52:00,8.775,8.775,8.619,8.727,400000.0
2005-12-08 09:53:00,8.636,8.78,8.636,8.652,400000.0
2005-12-08 09:55:00,8.752,8.807,8.686,8.705,400000.0
2005-12-08 09:56:00,8.694,8.786,8.664,8.786,400000.0
2005-12-08 09:57:00,8.69,8.776,8.666,8.752,500000.0
2005-12-08 09:58:00,8.652,8.747,8.636,8.723,400000.0
2005-12-08 09:59:00,8.71,8.788,8.653,8.787,450000.0
2005-12-08 10:00:00,8.777,8.777,8.685,8.767,550000.0
2005-12-08 10:01:00,8.75,8.841,8.693,8.786,500000.0
2005-12-08 10:02:00,8.662,8.812,8.662,8.749,350000.0
2005-12-08 10:03:00,8.73,8.786,8.669,8.684,400000.0
2005-12-08 10:04:00,8.748,8.773,8.678,8.706,400000.0
2005-12-08 10:05:00,8.641,8.77,8.641,8.77,400000.0
2005-12-08 10:06:00,8.708,8.785,8.649,8.785,450000.0
2005-12-08 10:07:00,8.715,8.724,8.616,8.658,400000.0
2005-12-08 10:08:00,8.788,8.8,8.686,8.8,300000.0
2005-12-08 10:10:00,8.766,8.775,8.65,8.758,550000.0
2005-12-08 10:11:00,8.765,8.765,8.611,8.627,500000.0
2005-12-08 10:12:00,8.759,8.759,8.648,8.729,350000.0
2005-12-08 10:13:00,8.712,8.788,8.656,8.683,500000.0
2005-12-08 10:14:00,8.75,8.787,8.653,8.787,350000.0
2005-12-08 10:15:00,8.801,8.801,8.703,8.757,350000.0
2005-12-08 10:16:00,8.656,8.803,8.656,8.75,400000.0
2005-12-08 10:17:00,8.686,8.698,8.612,8.635,400000.0
2005-12-08 10:19:00,8.668,8.764,8.617,8.708,400000.0
2005-12-08 10:20:00,8.673,8.742,8.64,8.64,550000.0
2005-12-08 10:21:00,8.721,8.772,8.711,8.762,400000.0
2005-12-08 10:22:00,8.655,8.787,8.655,8.707,400000.0
2005-12-08 10:25:00,8.651,8.757,8.62,8.741,700000.0
2005-12-08 10:26:00,8.791,8.791,8.675,8.675,350000.0
2005-12-08 10:27:00,8.743,8.773,8.658,8.773,450000.0
2005-12-08 10:28:00,8.754,8.754,8.603,8.653,350000.0
2005-12-08 10:29:00,8.777,8.777,8.637,8.746,900000.0
2005-12-08 10:31:00,8.631,8.751,8.631,8.705,350000.0
2005-12-08 10:32:00,8.713,8.765,8.636,8.746,700000.0
2005-12-08 10:34:00,8.782,8.782,8.646,8.73,500000.0
2005-12-08 10:36:00,8.686,8.795,8.664,8.68,500000.0
2005-12-08 10:37:00,8.783,8.814,8.667,8.703,400000.0
2005-12-08 10:38:00,8.637,8.78,8.637,8.754,400000.0
2005-12-08 10:39:00,8.745,8.745,8.598,8.599,650000.0
2005-12-08 10:40:00,8.735,8.761,8.656,8.755,550000.0
2005-12-08 10:41:00,8.722,8.722,8.615,8.616,350000.0
2005-12-08 10:42:00,8.713,8.753,8.625,8.71,750000.0
2005-12-08 10:43:00,8.701,8.746,8.588,8.62,400000.0
2005-12-08 10:44:00,8.705,8.752,8.617,8.719,900000.0
2005-12-08 10:45:00,8.718,8.762,8.617,8.704,350000.0
2005-12-08 10:46:00,8.723,8.77,8.664,8.77,400000.0
2005-12-08 10:47:00,8.707,8.717,8.588,8.588,350000.0
2005-12-08 10:48:00,8.634,8.732,8.592,8.732,450000.0
2005-12-08 10:49:00,8.757,8.757,8.621,8.63,600000.0
2005-12-08 10:50:00,8.694,8.751,8.603,8.603,800000.0
2005-12-08 10:51:00,8.692,8.74,8.603,8.73,550000.0
2005-12-08 10:52:00,8.72,8.769,8.616,8.719,950000.0
2005-12-08 10:53:00,8.701,8.76,8.635,8.674,500000.0
2005-12-08 10:54:00,8.708,8.714,8.599,8.714,400000.0
2005-12-08 10:55:00,8.72,8.743,8.618,8.707,800000.0
2005-12-08 10:56:00,8.694,8.769,8.606,8.747,400000.0
2005-12-08 10:57:00,8.693,8.731,8.563,8.688,450000.0
2005-12-08 10:58:00,8.646,8.74,8.611,8.668,350000.0
2005-12-08 10:59:00,8.722,8.766,8.612,8.612,450000.0
2005-12-08 11:01:00,8.629,8.779,8.629,8.727,500000.0
2005-12-08 11:02:00,8.764,8.764,8.62,8.682,400000.0
2005-12-08 11:03:00,8.668,8.752,8.617,8.665,550000.0
2005-12-08 11:04:00,8.751,8.759,8.645,8.755,400000.0
2005-12-08 11:05:00,8.618,8.755,8.618,8.644,550000.0
2005-12-08 11:06:00,8.751,8.794,8.648,8.648,350000.0
2005-12-08 11:07:00,8.702,8.741,8.624,8.741,450000.0
2005-12-08 11:08:00,8.691,8.813,8.681,8.78,350000.0
2005-12-08 11:09:00,8.737,8.737,8.616,8.711,500000.0
2005-12-08 11:10:00,8.612,8.721,8.612,8.657,400000.0
2005-12-08 11:13:00,8.707,8.728,8.587,8.722,500000.0
2005-12-08 11:14:00,8.631,8.736,8.614,8.736,400000.0
2005-12-08 11:15:00,8.64,8.743,8.622,8.676,400000.0
2005-12-08 11:16:00,8.678,8.763,8.678,8.76,500000.0
2005-12-08 11:18:00,8.667,8.725,8.655,8.693,350000.0
2005-12-08 11:19:00,8.649,8.75,8.634,8.75,550000.0
2005-12-08 11:20:00,8.708,8.751,8.636,8.673,400000.0
2005-12-08 11:21:00,8.74,8.74,8.597,8.7,450000.0
2005-12-08 11:23:00,8.584,8.718,8.584,8.612,500000.0
2005-12-08 11:24:00,8.683,8.775,8.617,8.721,550000.0
2005-12-08 11:25:00,8.627,8.729,8.623,8.631,550000.0
2005-12-08 11:26:00,8.714,8.732,8.618,8.732,400000.0
2005-12-08 11:27:00,8.641,8.758,8.641,8.743,500000.0
2005-12-08 11:28:00,8.61,8.691,8.581,8.685,350000.0
2005-12-08 11:29:00,8.649,8.737,8.629,8.659,500000.0
2005-12-08 11:30:00,8.723,8.723,8.603,8.603,500000.0
2005-12-08 11:31:00,8.71,8.737,8.638,8.693,350000.0
2005-12-08 11:32:00,8.686,8.733,8.622,8.622,450000.0
2005-12-08 11:33:00,8.58,8.697,8.554,8.629,350000.0
2005-12-08 11:35:00,8.665,8.709,8.57,8.648,450000.0
2005-12-08 11:36:00,8.605,8.713,8.544,8.634,550000.0
2005-12-08 11:37:00,8.628,8.719,8.573,8.679,400000.0
2005-12-08 11:38:00,8.658,8.673,8.583,8.669,400000.0
2005-12-08 11:39:00,8.631,8.701,8.589,8.615,350000.0
2005-12-08 11:40:00,8.628,8.727,8.584,8.675,400000.0
2005-12-08 11:42:00,8.603,8.694,8.603,8.686,350000.0
2005-12-08 11:43:00,8.713,8.713,8.61,8.708,350000.0
2005-12-08 11:44:00,8.714,8.734,8.615,8.694,450000.0
2005-12-08 11:46:00,8.698,8.777,8.624,8.642,400000.0
2005-12-08 11:47:00,8.663,8.708,8.568,8.686,500000.0
2005-12-08 11:50:00,8.675,8.709,8.592,8.709,350000.0
2005-12-08 11:52:00,8.61,8.712,8.564,8.712,450000.0
2005-12-08 11:55:00,8.668,8.751,8.64,8.751,350000.0
2005-12-08 11:56:00,8.68,8.734,8.659,8.663,350000.0
2005-12-08 11:57:00,8.716,8.716,8.599,8.669,450000.0
2005-12-08 11:58:00,8.574,8.702,8.559,8.702,350000.0
2005-12-08 11:59:00,8.691,8.733,8.615,8.649,450000.0
2005-12-08 12:02:00,8.705,8.706,8.58,8.592,400000.0
2005-12-08 12:03:00,8.599,8.695,8.584,8.675,550000.0
2005-12-08 12:04:00,8.664,8.709,8.598,8.598,350000.0
2005-12-08 12:06:00,8.693,8.72,8.647,8.72,350000.0
2005-12-08 12:08:00,8.723,8.735,8.613,8.735,450000.0
2005-12-08 12:12:00,8.594,8.731,8.594,8.617,350000.0
2005-12-08 12:13:00,8.691,8.735,8.624,8.696,400000.0
2005-12-08 12:14:00,8.675,8.694,8.556,8.592,550000.0
2005-12-08 12:15:00,8.647,8.736,8.605,8.642,400000.0
2005-12-08 12:16:00,8.65,8.712,8.594,8.648,400000.0
2005-12-08 12:21:00,8.701,8.748,8.612,8.708,500000.0
2005-12-08 12:22:00,8.719,8.719,8.592,8.668,400000.0
2005-12-08 12:23:00,8.724,8.755,8.618,8.619,400000.0
2005-12-08 12:25:00,8.719,8.719,8.619,8.708,450000.0
2005-12-08 12:26:00,8.703,8.703,8.579,8.636,450000.0
2005-12-08 12:27:00,8.693,8.719,8.61,8.694,550000.0
2005-12-08 12:28:00,8.691,8.742,8.603,8.66,500000.0
2005-12-08 12:29:00,8.682,8.725,8.575,8.583,500000.0
2005-12-08 12:30:00,8.617,8.726,8.61,8.726,450000.0
2005-12-08 12:31:00,8.684,8.694,8.628,8.686,350000.0
2005-12-08 12:35:00,8.736,8.736,8.625,8.625,350000.0
2005-12-08 12:38:00,8.694,8.703,8.567,8.635,450000.0
2005-12-08 12:39:00,8.672,8.722,8.575,8.67,450000.0
2005-12-08 12:40:00,8.657,8.712,8.604,8.637,450000.0
2005-12-08 12:41:00,8.691,8.728,8.608,8.728,450000.0
2005-12-08 12:42:00,8.629,8.756,8.629,8.703,550000.0
2005-12-08 12:43:00,8.659,8.712,8.589,8.62,500000.0
2005-12-08 12:44:00,8.66,8.683,8.545,8.58,450000.0
2005-12-08 12:46:00,8.574,8.672,8.574,8.583,500000.0
2005-12-08 12:47:00,8.646,8.735,8.592,8.656,350000.0
2005-12-08 12:48:00,8.63,8.737,8.611,8.717,550000.0
2005-12-08 12:49:00,8.666,8.759,8.637,8.643,450000.0
2005-12-08 12:51:00,8.641,8.813,8.641,8.755,500000.0
2005-12-08 12:52:00,8.636,8.739,8.615,8.703,500000.0
2005-12-08 12:53:00,8.581,8.685,8.564,8.675,500000.0
2005-12-08 12:54:00,8.702,8.733,8.611,8.671,450000.0
2005-12-08 12:56:00,8.699,8.733,8.616,8.628,450000.0
2005-12-08 12:58:00,8.669,8.759,8.624,8.633,400000.0
2005-12-08 12:59:00,8.679,8.72,8.612,8.706,450000.0
2005-12-08 13:00:00,8.693,8.707,8.558,8.63,500000.0
2005-12-08 13:01:00,8.589,8.752,8.589,8.693,400000.0
2005-12-08 13:02:00,8.618,8.717,8.618,8.662,400000.0
2005-12-08 13:03:00,8.658,8.73,8.601,8.601,450000.0
2005-12-08 13:04:00,8.657,8.729,8.601,8.609,450000.0
2005-12-08 13:05:00,8.602,8.715,8.602,8.702,400000.0
2005-12-08 13:06:00,8.729,8.734,8.608,8.704,450000.0
2005-12-08 13:07:00,8.751,8.753,8.628,8.686,500000.0
2005-12-08 13:08:00,8.658,8.751,8.639,8.639,400000.0
2005-12-08 13:09:00,8.756,8.756,8.643,8.643,450000.0
2005-12-08 13:10:00,8.685,8.716,8.579,8.625,500000.0
2005-12-08 13:11:00,8.624,8.728,8.624,8.702,400000.0
2005-12-08 13:12:00,8.744,8.763,8.641,8.641,550000.0
2005-12-08 13:13:00,8.74,8.74,8.58,8.69,450000.0
2005-12-08 13:14:00,8.603,8.715,8.603,8.703,350000.0
2005-12-08 13:15:00,8.66,8.744,8.6,8.698,400000.0
2005-12-08 13:17:00,8.721,8.736,8.611,8.732,450000.0
2005-12-08 13:18:00,8.596,8.745,8.596,8.745,400000.0
2005-12-08 13:19:00,8.672,8.742,8.61,8.643,400000.0
2005-12-08 13:20:00,8.66,8.71,8.626,8.678,500000.0
2005-12-08 13:21:00,8.613,8.725,8.613,8.624,350000.0
2005-12-08 13:22:00,8.661,8.763,8.648,8.676,400000.0
2005-12-08 13:23:00,8.709,8.783,8.654,8.658,350000.0
2005-12-08 13:24:00,8.727,8.737,8.628,8.64,450000.0
2005-12-08 13:25:00,8.691,8.756,8.625,8.756,350000.0
2005-12-08 13:27:00,8.662,8.733,8.656,8.73,500000.0
2005-12-08 13:28:00,8.748,8.802,8.665,8.705,400000.0
2005-12-08 13:29:00,8.773,8.773,8.61,8.72,350000.0
2005-12-08 13:30:00,8.756,8.756,8.623,8.643,450000.0
2005-12-08 13:31:00,8.622,8.724,8.622,8.724,450000.0
2005-12-08 13:33:00,8.676,8.741,8.647,8.683,350000.0
2005-12-08 13:34:00,8.648,8.804,8.648,8.677,350000.0
2005-12-08 13:36:00,8.685,8.761,8.627,8.706,450000.0
2005-12-08 13:39:00,8.705,8.748,8.643,8.726,500000.0
2005-12-08 13:40:00,8.73,8.772,8.638,8.745,350000.0
2005-12-08 13:43:00,8.732,8.757,8.623,8.724,500000.0
2005-12-08 13:47:00,8.725,8.725,8.646,8.681,200000.0
2005-12-08 13:51:00,8.763,8.788,8.674,8.677,350000.0
2005-12-08 13:52:00,8.779,8.779,8.655,8.751,350000.0
2005-12-08 13:53:00,8.692,8.822,8.662,8.716,450000.0
2005-12-08 13:54:00,8.708,8.764,8.654,8.764,400000.0
2005-12-08 13:55:00,8.731,8.775,8.677,8.704,350000.0
2005-12-08 13:57:00,8.68,8.761,8.653,8.653,400000.0
2005-12-08 13:58:00,8.666,8.785,8.666,8.785,350000.0
2005-12-08 14:00:00,8.726,8.755,8.649,8.698,350000.0
2005-12-08 14:03:00,8.749,8.75,8.674,8.739,350000.0
2005-12-08 14:05:00,8.677,8.794,8.677,8.729,400000.0
2005-12-08 14:06:00,8.734,8.742,8.642,8.719,350000.0
2005-12-08 14:07:00,8.708,8.768,8.632,8.664,750000.0
2005-12-08 14:09:00,8.654,8.831,8.654,8.7,550000.0
2005-12-08 14:10:00,8.643,8.781,8.643,8.683,350000.0
2005-12-08 14:11:00,8.677,8.746,8.642,8.746,400000.0
2005-12-08 14:13:00,8.738,8.758,8.665,8.676,350000.0
2005-12-08 14:14:00,8.676,8.773,8.611,8.685,500000.0
2005-12-08 14:16:00,8.688,8.796,8.666,8.724,450000.0
2005-12-08 14:17:00,8.717,8.748,8.669,8.698,450000.0
2005-12-08 14:20:00,8.672,8.808,8.672,8.694,350000.0
2005-12-08 14:29:00,8.71,8.77,8.638,8.733,350000.0
2005-12-08 14:30:00,8.695,8.761,8.606,8.606,550000.0
2005-12-08 14:31:00,8.639,8.721,8.618,8.721,400000.0
2005-12-08 14:32:00,8.733,8.787,8.682,8.705,500000.0
2005-12-08 14:33:00,8.767,8.767,8.629,8.682,300000.0
2005-12-08 14:34:00,8.725,8.772,8.643,8.643,450000.0
2005-12-08 14:36:00,8.745,8.752,8.639,8.752,400000.0
2005-12-08 14:37:00,8.664,8.761,8.601,8.761,550000.0
2005-12-08 14:38:00,8.729,8.776,8.697,8.757,400000.0
2005-12-08 14:39:00,8.749,8.79,8.649,8.649,500000.0
2005-12-08 14:43:00,8.731,8.772,8.628,8.772,500000.0
2005-12-08 14:44:00,8.667,8.74,8.648,8.74,450000.0
2005-12-08 14:45:00,8.718,8.751,8.676,8.732,400000.0
2005-12-08 14:47:00,8.721,8.798,8.668,8.772,350000.0
2005-12-08 14:48:00,8.746,8.773,8.677,8.753,400000.0
2005-12-08 14:50:00,8.69,8.772,8.643,8.643,400000.0
2005-12-08 14:51:00,8.768,8.774,8.68,8.74,350000.0
2005-12-08 14:52:00,8.769,8.769,8.648,8.684,450000.0
2005-12-08 14:53:00,8.676,8.754,8.648,8.713,400000.0
2005-12-08 14:54:00,8.609,8.743,8.609,8.666,550000.0
2005-12-08 14:58:00,8.695,8.764,8.655,8.73,400000.0
2005-12-08 14:59:00,8.716,8.774,8.646,8.774,550000.0
2005-12-08 15:01:00,8.731,8.74,8.619,8.709,450000.0
2005-12-08 15:05:00,8.633,8.736,8.633,8.659,550000.0
2005-12-08 15:09:00,8.746,8.763,8.638,8.651,450000.0
2005-12-08 15:10:00,8.649,8.757,8.614,8.676,400000.0
2005-12-08 15:11:00,8.683,8.829,8.648,8.677,500000.0
2005-12-08 15:13:00,8.74,8.781,8.678,8.781,400000.0
2005-12-08 15:14:00,8.733,8.733,8.661,8.723,150000.0
2005-12-08 15:15:00,8.64,8.745,8.627,8.693,400000.0
2005-12-08 15:17:00,8.71,8.757,8.637,8.702,450000.0
2005-12-08 15:19:00,8.699,8.748,8.666,8.713,450000.0
2005-12-08 15:20:00,8.669,8.722,8.642,8.722,400000.0
2005-12-08 15:22:00,8.694,8.736,8.657,8.703,450000.0
2005-12-08 15:23:00,8.668,8.771,8.668,8.716,400000.0
2005-12-08 15:24:00,8.706,8.735,8.628,8.723,350000.0
2005-12-08 15:25:00,8.742,8.744,8.643,8.707,350000.0
2005-12-08 15:26:00,8.634,8.748,8.634,8.639,550000.0
2005-12-08 15:27:00,8.637,8.75,8.619,8.661,350000.0
2005-12-08 15:28:00,8.637,8.709,8.632,8.684,350000.0
2005-12-08 15:29:00,8.687,8.721,8.646,8.646,350000.0
2005-12-08 15:30:00,8.693,8.709,8.604,8.644,450000.0
2005-12-08 15:31:00,8.644,8.756,8.644,8.651,500000.0
2005-12-08 15:32:00,8.631,8.709,8.595,8.694,450000.0
2005-12-08 15:33:00,8.659,8.67,8.582,8.67,400000.0
2005-12-08 15:34:00,8.597,8.744,8.586,8.586,400000.0
2005-12-08 15:35:00,8.653,8.701,8.62,8.651,400000.0
2005-12-08 15:36:00,8.676,8.733,8.618,8.728,550000.0
2005-12-08 15:37:00,8.606,8.704,8.582,8.668,400000.0
2005-12-08 15:38:00,8.641,8.711,8.614,8.627,450000.0
2005-12-08 15:39:00,8.635,8.72,8.605,8.614,350000.0
2005-12-08 15:40:00,8.619,8.755,8.619,8.626,450000.0
2005-12-08 15:41:00,8.586,8.712,8.586,8.682,400000.0
2005-12-08 15:42:00,8.696,8.696,8.578,8.599,350000.0
2005-12-08 15:43:00,8.627,8.675,8.555,8.562,450000.0
2005-12-08 15:44:00,8.681,8.699,8.598,8.685,350000.0
2005-12-08 15:45:00,8.684,8.684,8.568,8.661,450000.0
2005-12-08 15:46:00,8.562,8.672,8.561,8.588,400000.0
2005-12-08 15:47:00,8.675,8.696,8.568,8.575,550000.0
2005-12-08 15:48:00,8.603,8.673,8.569,8.58,350000.0
2005-12-08 15:49:00,8.646,8.696,8.621,8.696,350000.0
2005-12-08 15:50:00,8.625,8.724,8.546,8.678,550000.0
2005-12-08 15:51:00,8.663,8.693,8.563,8.574,350000.0
2005-12-08 15:52:00,8.569,8.685,8.553,8.553,350000.0
2005-12-08 15:53:00,8.674,8.726,8.612,8.661,500000.0
2005-12-08 15:54:00,8.667,8.692,8.621,8.692,450000.0
2005-12-08 15:55:00,8.565,8.679,8.565,8.675,500000.0
2005-12-08 15:56:00,8.569,8.728,8.569,8.658,450000.0
2005-12-08 15:57:00,8.623,8.66,8.575,8.606,450000.0
2005-12-08 15:58:00,8.586,8.688,8.586,8.688,500000.0
2005-12-08 15:59:00,8.679,8.697,8.588,8.621,450000.0
2005-12-08 16:00:00,8.669,8.673,8.548,8.644,500000.0
2005-12-08 16:01:00,8.701,8.701,8.587,8.587,400000.0
2005-12-08 16:02:00,8.607,8.738,8.599,8.658,550000.0
2005-12-08 16:03:00,8.688,8.698,8.58,8.643,450000.0
2005-12-08 16:04:00,8.576,8.716,8.576,8.672,550000.0
2005-12-08 16:05:00,8.68,8.71,8.591,8.71,400000.0
2005-12-08 16:06:00,8.626,8.735,8.594,8.691,350000.0
2005-12-08 16:07:00,8.646,8.782,8.646,8.656,500000.0
2005-12-08 16:08:00,8.627,8.756,8.627,8.676,550000.0
2005-12-08 16:09:00,8.637,8.742,8.621,8.741,350000.0
2005-12-08 16:10:00,8.729,8.772,8.641,8.748,500000.0
2005-12-08 16:11:00,8.599,8.707,8.586,8.599,500000.0
2005-12-08 16:12:00,8.658,8.709,8.624,8.666,350000.0
2005-12-08 16:13:00,8.663,8.752,8.629,8.752,450000.0
2005-12-08 16:14:00,8.764,8.764,8.648,8.695,500000.0
2005-12-08 16:15:00,8.769,8.781,8.629,8.629,350000.0
2005-12-08 16:16:00,8.689,8.753,8.635,8.725,550000.0
2005-12-08 16:17:00,8.737,8.764,8.641,8.641,350000.0
2005-12-08 16:18:00,8.751,8.751,8.627,8.715,400000.0
2005-12-08 16:19:00,8.733,8.756,8.631,8.666,450000.0
2005-12-08 16:20:00,8.767,8.807,8.668,8.668,550000.0
2005-12-08 16:21:00,8.665,8.756,8.622,8.712,500000.0
2005-12-08 16:22:00,8.737,8.761,8.659,8.709,450000.0
2005-12-08 16:23:00,8.654,8.734,8.624,8.637,400000.0
2005-12-08 16:24:00,8.731,8.773,8.649,8.773,550000.0
2005-12-08 16:25:00,8.753,8.784,8.676,8.75,350000.0
2005-12-08 16:26:00,8.719,8.747,8.611,8.611,550000.0
2005-12-08 16:27:00,8.741,8.757,8.636,8.636,400000.0
2005-12-08 16:28:00,8.689,8.728,8.628,8.728,400000.0
2005-12-08 16:29:00,8.664,8.743,8.6,8.743,350000.0
2005-12-08 16:30:00,8.643,8.749,8.624,8.708,550000.0
2005-12-08 16:31:00,8.66,8.768,8.618,8.681,400000.0
2005-12-08 16:32:00,8.635,8.74,8.629,8.67,350000.0
2005-12-08 16:33:00,8.628,8.721,8.618,8.662,350000.0
2005-12-08 16:34:00,8.698,8.756,8.651,8.741,350000.0
2005-12-08 16:35:00,8.63,8.761,8.6,8.661,500000.0
2005-12-08 16:36:00,8.729,8.729,8.637,8.649,500000.0
2005-12-08 16:37:00,8.741,8.758,8.661,8.67,500000.0
2005-12-08 16:38:00,8.609,8.801,8.609,8.634,450000.0
2005-12-08 16:39:00,8.664,8.743,8.642,8.732,500000.0
2005-12-08 16:40:00,8.716,8.75,8.609,8.713,500000.0
2005-12-08 16:41:00,8.629,8.709,8.629,8.63,350000.0
2005-12-08 16:42:00,8.649,8.759,8.641,8.759,500000.0
2005-12-08 16:43:00,8.628,8.748,8.628,8.696,350000.0
2005-12-08 16:44:00,8.773,8.773,8.644,8.644,400000.0
2005-12-08 16:45:00,8.657,8.747,8.657,8.702,400000.0
2005-12-08 16:46:00,8.679,8.737,8.663,8.732,350000.0
2005-12-08 16:47:00,8.663,8.763,8.619,8.659,600000.0
2005-12-08 16:48:00,8.747,8.793,8.68,8.72,500000.0
2005-12-08 16:49:00,8.731,8.799,8.658,8.658,450000.0
2005-12-08 16:50:00,8.758,8.777,8.684,8.765,350000.0
2005-12-08 16:51:00,8.776,8.777,8.645,8.645,400000.0
2005-12-08 16:52:00,8.687,8.781,8.673,8.781,450000.0
2005-12-08 16:53:00,8.675,8.763,8.64,8.682,350000.0
2005-12-08 16:54:00,8.703,8.84,8.662,8.662,450000.0
2005-12-08 16:55:00,8.745,8.779,8.646,8.692,550000.0
2005-12-08 16:56:00,8.696,8.802,8.651,8.667,400000.0
2005-12-08 16:57:00,8.664,8.755,8.636,8.739,550000.0
2005-12-08 16:58:00,8.65,8.743,8.647,8.712,500000.0
2005-12-08 16:59:00,8.676,8.766,8.655,8.662,400000.0
2005-12-08 17:00:00,8.73,8.766,8.634,8.634,350000.0
2005-12-08 17:01:00,8.67,8.747,8.598,8.653,500000.0
2005-12-08 17:02:00,8.671,8.743,8.637,8.696,400000.0
2005-12-08 17:03:00,8.673,8.746,8.646,8.711,500000.0
2005-12-08 17:04:00,8.671,8.784,8.646,8.702,350000.0
2005-12-08 17:05:00,8.73,8.73,8.575,8.684,400000.0
2005-12-08 17:07:00,8.72,8.763,8.644,8.699,500000.0
2005-12-08 17:08:00,8.624,8.768,8.624,8.696,500000.0
2005-12-08 17:10:00,8.728,8.764,8.662,8.728,350000.0
2005-12-08 17:11:00,8.744,8.745,8.589,8.62,400000.0
2005-12-08 17:12:00,8.725,8.766,8.676,8.686,400000.0
2005-12-08 17:13:00,8.675,8.782,8.653,8.761,450000.0
2005-12-08 17:14:00,8.663,8.724,8.601,8.716,550000.0
2005-12-08 17:15:00,8.638,8.734,8.61,8.677,350000.0
2005-12-08 17:16:00,8.748,8.748,8.631,8.702,450000.0
2005-12-08 17:17:00,8.76,8.768,8.648,8.729,450000.0
2005-12-08 17:18:00,8.694,8.747,8.659,8.747,350000.0
2005-12-08 17:19:00,8.629,8.736,8.629,8.724,450000.0
2005-12-08 17:20:00,8.715,8.78,8.64,8.662,350000.0
2005-12-08 17:21:00,8.779,8.78,8.667,8.75,500000.0
2005-12-08 17:22:00,8.749,8.779,8.633,8.779,350000.0
2005-12-08 17:23:00,8.67,8.758,8.656,8.744,550000.0
2005-12-08 17:24:00,8.758,8.77,8.659,8.678,350000.0
2005-12-08 17:25:00,8.749,8.771,8.651,8.771,400000.0
2005-12-08 17:26:00,8.655,8.775,8.649,8.727,450000.0
2005-12-08 17:27:00,8.736,8.77,8.652,8.735,400000.0
2005-12-08 17:28:00,8.705,8.781,8.644,8.644,550000.0
2005-12-08 17:29:00,8.666,8.813,8.666,8.8,500000.0
2005-12-08 17:30:00,8.657,8.788,8.657,8.767,450000.0
2005-12-08 17:31:00,8.716,8.78,8.653,8.737,600000.0
2005-12-08 17:32:00,8.693,8.8,8.674,8.724,400000.0
2005-12-08 17:33:00,8.713,8.746,8.632,8.746,400000.0
2005-12-08 17:34:00,8.742,8.765,8.61,8.747,450000.0
2005-12-08 17:35:00,8.699,8.762,8.636,8.696,500000.0
2005-12-08 17:36:00,8.718,8.795,8.66,8.771,450000.0
2005-12-08 17:37:00,8.757,8.757,8.612,8.704,550000.0
2005-12-08 17:38:00,8.685,8.766,8.668,8.689,400000.0
2005-12-08 17:39:00,8.729,8.74,8.634,8.649,350000.0
2005-12-08 17:40:00,8.643,8.762,8.643,8.747,500000.0
2005-12-08 17:41:00,8.742,8.781,8.668,8.676,550000.0
2005-12-08 17:42:00,8.639,8.756,8.639,8.732,500000.0
2005-12-08 17:43:00,8.773,8.774,8.629,8.66,400000.0
2005-12-08 17:44:00,8.751,8.789,8.676,8.746,450000.0
2005-12-08 17:45:00,8.698,8.807,8.698,8.712,550000.0
2005-12-08 17:46:00,8.683,8.771,8.675,8.753,200000.0
2005-12-08 17:47:00,8.735,8.752,8.617,8.679,400000.0
2005-12-08 17:49:00,8.728,8.766,8.677,8.734,350000.0
2005-12-08 17:50:00,8.752,8.775,8.666,8.666,550000.0
2005-12-08 17:51:00,8.699,8.844,8.643,8.701,550000.0
2005-12-08 17:52:00,8.733,8.791,8.636,8.636,350000.0
2005-12-08 17:53:00,8.723,8.799,8.695,8.695,500000.0
2005-12-08 17:54:00,8.681,8.769,8.636,8.769,350000.0
2005-12-08 17:55:00,8.673,8.77,8.663,8.729,350000.0
2005-12-08 17:56:00,8.64,8.796,8.64,8.694,400000.0
2005-12-08 17:57:00,8.742,8.76,8.689,8.733,400000.0
2005-12-08 17:58:00,8.73,8.741,8.661,8.706,450000.0
2005-12-08 17:59:00,8.649,8.763,8.64,8.763,350000.0
2005-12-08 18:00:00,8.651,8.759,8.651,8.757,350000.0
2005-12-08 18:01:00,8.733,8.783,8.649,8.706,450000.0
2005-12-08 18:02:00,8.662,8.761,8.647,8.752,500000.0
2005-12-08 18:03:00,8.748,8.772,8.715,8.751,350000.0
2005-12-08 18:04:00,8.792,8.797,8.651,8.715,400000.0
2005-12-08 18:05:00,8.712,8.822,8.691,8.822,550000.0
2005-12-08 18:06:00,8.76,8.824,8.678,8.678,450000.0
2005-12-08 18:07:00,8.795,8.795,8.654,8.782,400000.0
2005-12-08 18:08:00,8.677,8.793,8.673,8.793,350000.0
2005-12-08 18:09:00,8.803,8.803,8.774,8.8,250000.0
2005-12-08 18:10:00,8.722,8.775,8.698,8.755,350000.0
2005-12-08 18:11:00,8.704,8.824,8.679,8.788,450000.0
2005-12-08 18:12:00,8.775,8.799,8.672,8.672,550000.0
2005-12-08 18:13:00,8.807,8.808,8.682,8.808,550000.0
2005-12-08 18:14:00,8.693,8.796,8.693,8.783,400000.0
2005-12-08 18:15:00,8.753,8.809,8.724,8.785,400000.0
2005-12-08 18:16:00,8.702,8.811,8.687,8.687,400000.0
2005-12-08 18:17:00,8.71,8.804,8.697,8.803,300000.0
2005-12-08 18:18:00,8.76,8.798,8.659,8.659,500000.0
2005-12-08 18:19:00,8.733,8.825,8.686,8.779,550000.0
2005-12-08 18:20:00,8.709,8.802,8.666,8.764,400000.0
2005-12-08 18:21:00,8.744,8.858,8.733,8.787,550000.0
2005-12-08 18:22:00,8.695,8.784,8.695,8.717,400000.0
2005-12-08 18:23:00,8.806,8.824,8.749,8.824,400000.0
2005-12-08 18:24:00,8.804,8.809,8.707,8.809,400000.0
2005-12-08 18:25:00,8.742,8.812,8.698,8.725,500000.0
2005-12-08 18:26:00,8.724,8.81,8.696,8.81,550000.0
2005-12-08 18:27:00,8.7,8.863,8.688,8.688,350000.0
2005-12-08 18:28:00,8.77,8.773,8.658,8.773,350000.0
2005-12-08 18:29:00,8.727,8.793,8.685,8.793,350000.0
2005-12-08 18:30:00,8.766,8.804,8.681,8.75,450000.0
2005-12-08 18:31:00,8.777,8.801,8.705,8.762,350000.0
2005-12-08 18:32:00,8.713,8.783,8.663,8.717,450000.0
2005-12-08 18:33:00,8.759,8.791,8.69,8.69,400000.0
2005-12-08 18:34:00,8.756,8.806,8.687,8.806,400000.0
2005-12-08 18:35:00,8.724,8.803,8.724,8.725,350000.0
2005-12-08 18:36:00,8.668,8.809,8.668,8.766,550000.0
2005-12-08 18:37:00,8.722,8.82,8.716,8.761,500000.0
2005-12-08 18:38:00,8.784,8.793,8.678,8.748,450000.0
2005-12-08 18:39:00,8.798,8.813,8.712,8.779,400000.0
2005-12-08 18:40:00,8.792,8.817,8.689,8.814,550000.0
2005-12-08 18:41:00,8.738,8.814,8.734,8.783,500000.0
2005-12-08 18:42:00,8.736,8.784,8.673,8.703,550000.0
2005-12-08 18:43:00,8.76,8.8,8.692,8.8,400000.0
2005-12-08 18:44:00,8.755,8.781,8.669,8.715,500000.0
2005-12-08 18:45:00,8.705,8.82,8.705,8.779,350000.0
2005-12-08 18:46:00,8.697,8.804,8.679,8.804,350000.0
2005-12-08 18:47:00,8.683,8.837,8.683,8.783,400000.0
2005-12-08 18:48:00,8.773,8.773,8.679,8.707,500000.0
2005-12-08 18:49:00,8.794,8.794,8.701,8.768,350000.0
2005-12-08 18:50:00,8.689,8.801,8.666,8.708,550000.0
2005-12-08 18:51:00,8.772,8.809,8.692,8.692,450000.0
2005-12-08 18:52:00,8.761,8.818,8.688,8.812,550000.0
2005-12-08 18:53:00,8.763,8.814,8.747,8.808,450000.0
2005-12-08 18:54:00,8.795,8.848,8.698,8.736,550000.0
2005-12-08 18:55:00,8.726,8.825,8.705,8.775,350000.0
2005-12-08 18:56:00,8.819,8.829,8.714,8.786,550000.0
2005-12-08 18:57:00,8.818,8.818,8.671,8.791,450000.0
2005-12-08 18:58:00,8.816,8.816,8.738,8.792,350000.0
2005-12-08 18:59:00,8.736,8.806,8.736,8.784,450000.0
2005-12-08 19:00:00,8.76,8.842,8.698,8.842,350000.0
2005-12-08 19:01:00,8.743,8.791,8.7,8.77,500000.0
2005-12-08 19:02:00,8.761,8.825,8.709,8.808,400000.0
2005-12-08 19:03:00,8.819,8.819,8.739,8.739,350000.0
2005-12-08 19:04:00,8.757,8.846,8.683,8.683,450000.0
2005-12-08 19:05:00,8.813,8.878,8.759,8.862,450000.0
2005-12-08 19:06:00,8.816,8.833,8.697,8.833,400000.0
2005-12-08 19:07:00,8.775,8.792,8.682,8.746,400000.0
2005-12-08 19:08:00,8.736,8.844,8.736,8.74,350000.0
2005-12-08 19:09:00,8.692,8.842,8.692,8.776,500000.0
2005-12-08 19:10:00,8.717,8.843,8.717,8.833,550000.0
2005-12-08 19:11:00,8.775,8.829,8.732,8.732,250000.0
2005-12-08 19:12:00,8.746,8.836,8.746,8.813,350000.0
2005-12-08 19:13:00,8.772,8.87,8.719,8.719,350000.0
2005-12-08 19:14:00,8.736,8.83,8.725,8.83,400000.0
2005-12-08 19:15:00,8.785,8.88,8.785,8.865,500000.0
2005-12-08 19:16:00,8.852,8.852,8.775,8.807,350000.0
2005-12-08 19:17:00,8.823,8.84,8.69,8.751,400000.0
2005-12-08 19:18:00,8.728,8.851,8.728,8.807,350000.0
2005-12-08 19:19:00,8.83,8.85,8.71,8.85,400000.0
2005-12-08 19:20:00,8.745,8.867,8.745,8.835,350000.0
2005-12-08 19:21:00,8.766,8.878,8.766,8.799,400000.0
2005-12-08 19:22:00,8.837,8.846,8.729,8.756,400000.0
2005-12-08 19:23:00,8.85,8.853,8.748,8.748,350000.0
2005-12-08 19:24:00,8.838,8.876,8.736,8.87,550000.0
2005-12-08 19:26:00,8.849,8.886,8.762,8.792,650000.0
2005-12-08 19:27:00,8.826,8.826,8.742,8.826,350000.0
2005-12-08 19:28:00,8.782,8.837,8.709,8.733,650000.0
2005-12-08 19:29:00,8.825,8.875,8.744,8.746,750000.0
2005-12-08 19:30:00,8.845,8.845,8.695,8.765,850000.0
2005-12-08 19:31:00,8.828,8.863,8.742,8.794,700000.0
2005-12-08 19:32:00,8.762,8.885,8.752,8.752,750000.0
2005-12-08 19:33:00,8.767,8.913,8.714,8.853,650000.0
2005-12-08 19:34:00,8.785,8.875,8.753,8.8,500000.0
2005-12-08 19:35:00,8.762,8.864,8.716,8.77,850000.0
2005-12-08 19:36:00,8.74,8.867,8.74,8.826,600000.0
2005-12-08 19:37:00,8.755,8.878,8.715,8.853,800000.0
2005-12-08 19:38:00,8.781,8.824,8.679,8.824,450000.0
2005-12-08 19:39:00,8.805,8.818,8.705,8.812,500000.0
2005-12-08 19:40:00,8.754,8.849,8.712,8.849,400000.0
2005-12-08 19:41:00,8.726,8.845,8.719,8.816,750000.0
2005-12-08 19:42:00,8.866,8.922,8.761,8.845,600000.0
2005-12-08 19:43:00,8.761,8.872,8.761,8.853,450000.0
2005-12-08 19:44:00,8.855,8.855,8.804,8.805,350000.0
2005-12-08 19:45:00,8.841,8.841,8.705,8.823,450000.0
2005-12-08 19:46:00,8.82,8.844,8.688,8.751,550000.0
2005-12-08 19:47:00,8.764,8.832,8.697,8.784,550000.0
2005-12-08 19:48:00,8.814,8.851,8.72,8.769,550000.0
2005-12-08 19:49:00,8.79,8.928,8.775,8.878,750000.0
2005-12-08 19:50:00,8.752,8.873,8.752,8.869,450000.0
2005-12-08 19:51:00,8.806,8.849,8.712,8.753,350000.0
2005-12-08 19:53:00,8.763,8.824,8.698,8.719,500000.0
2005-12-08 19:54:00,8.732,8.847,8.706,8.706,350000.0
2005-12-08 19:55:00,8.743,8.87,8.722,8.828,800000.0
2005-12-08 19:56:00,8.836,8.836,8.684,8.824,450000.0
2005-12-08 19:57:00,8.841,8.843,8.703,8.785,500000.0
2005-12-08 19:58:00,8.723,8.821,8.684,8.798,550000.0
2005-12-08 19:59:00,8.733,8.801,8.705,8.74,450000.0
2005-12-08 20:00:00,8.79,8.814,8.701,8.708,500000.0
2005-12-08 20:01:00,8.842,8.854,8.721,8.721,350000.0
2005-12-08 20:02:00,8.72,8.807,8.718,8.759,600000.0
2005-12-08 20:03:00,8.776,8.863,8.726,8.726,500000.0
2005-12-08 20:04:00,8.799,8.864,8.78,8.832,450000.0
2005-12-08 20:05:00,8.836,8.849,8.714,8.766,700000.0
2005-12-08 20:06:00,8.76,8.84,8.76,8.82,350000.0
2005-12-08 20:07:00,8.85,8.85,8.825,8.831,200000.0
2005-12-08 20:08:00,8.788,8.861,8.788,8.811,300000.0
2005-12-08 20:09:00,8.782,8.863,8.751,8.77,300000.0
2005-12-08 20:10:00,8.756,8.88,8.75,8.842,350000.0
2005-12-08 20:11:00,8.73,8.859,8.73,8.816,400000.0
2005-12-08 20:12:00,8.749,8.853,8.746,8.747,500000.0
2005-12-08 20:13:00,8.85,8.856,8.729,8.847,550000.0
2005-12-08 20:14:00,8.81,8.822,8.759,8.794,350000.0
2005-12-08 20:15:00,8.843,8.847,8.705,8.847,450000.0
2005-12-08 20:16:00,8.789,8.82,8.705,8.799,400000.0
2005-12-08 20:17:00,8.783,8.837,8.674,8.834,450000.0
2005-12-08 20:18:00,8.748,8.807,8.716,8.763,350000.0
2005-12-08 20:19:00,8.819,8.82,8.752,8.765,450000.0
2005-12-08 20:20:00,8.88,8.881,8.76,8.76,750000.0
2005-12-08 20:21:00,8.856,8.896,8.76,8.856,600000.0
2005-12-08 20:22:00,8.836,8.889,8.78,8.78,550000.0
2005-12-08 20:23:00,8.742,8.884,8.718,8.837,900000.0
2005-12-08 20:24:00,8.855,8.855,8.712,8.746,550000.0
2005-12-08 20:25:00,8.827,8.887,8.747,8.762,600000.0
2005-12-08 20:26:00,8.806,8.806,8.703,8.744,500000.0
2005-12-08 20:27:00,8.793,8.867,8.733,8.757,650000.0
2005-12-08 20:28:00,8.846,8.873,8.731,8.873,700000.0
2005-12-08 20:29:00,8.79,8.872,8.759,8.83,800000.0
2005-12-08 20:30:00,8.778,8.863,8.755,8.767,550000.0
2005-12-08 20:31:00,8.759,8.869,8.728,8.869,350000.0
2005-12-08 20:32:00,8.837,8.873,8.768,8.841,450000.0
2005-12-08 20:33:00,8.816,8.843,8.7,8.799,650000.0
2005-12-08 20:36:00,8.834,8.89,8.755,8.799,700000.0
2005-12-08 20:38:00,8.839,8.839,8.754,8.785,350000.0
2005-12-08 20:42:00,8.834,8.871,8.721,8.834,500000.0
2005-12-08 20:43:00,8.755,8.834,8.755,8.79,400000.0
2005-12-08 20:50:00,8.845,8.845,8.753,8.789,200000.0
2005-12-08 21:00:00,8.874,8.886,8.742,8.801,550000.0
2005-12-08 21:04:00,8.834,8.877,8.722,8.877,400000.0
2005-12-08 21:06:00,8.874,8.874,8.762,8.795,650000.0
2005-12-08 21:07:00,8.791,8.905,8.785,8.862,350000.0
2005-12-08 21:08:00,8.879,8.879,8.826,8.826,100000.0
2005-12-08 21:14:00,8.783,8.883,8.776,8.802,500000.0
2005-12-08 21:18:00,8.758,8.91,8.754,8.787,450000.0
2005-12-08 21:20:00,8.875,8.875,8.738,8.773,350000.0
2005-12-08 21:21:00,8.748,8.873,8.748,8.85,450000.0
2005-12-08 21:23:00,8.849,8.897,8.775,8.88,500000.0
2005-12-08 21:24:00,8.855,8.855,8.759,8.765,350000.0
2005-12-08 21:25:00,8.89,8.894,8.79,8.79,600000.0
2005-12-08 21:27:00,8.804,8.864,8.745,8.759,600000.0
2005-12-08 21:28:00,8.76,8.836,8.731,8.772,650000.0
2005-12-08 21:30:00,8.747,8.876,8.747,8.876,150000.0
2005-12-08 21:33:00,8.847,8.874,8.835,8.874,250000.0
2005-12-08 21:34:00,8.745,8.833,8.745,8.833,400000.0
2005-12-08 21:35:00,8.848,8.88,8.746,8.746,350000.0
2005-12-08 21:36:00,8.87,8.881,8.75,8.754,500000.0
2005-12-08 21:37:00,8.84,8.84,8.762,8.827,250000.0
2005-12-08 21:38:00,8.86,8.892,8.752,8.892,250000.0
2005-12-08 21:39:00,8.773,8.879,8.755,8.755,350000.0
2005-12-08 21:41:00,8.794,8.875,8.75,8.75,400000.0
2005-12-08 21:42:00,8.821,8.841,8.719,8.831,500000.0
2005-12-08 21:43:00,8.84,8.91,8.749,8.775,600000.0
2005-12-08 21:44:00,8.771,8.875,8.753,8.767,450000.0
2005-12-08 21:46:00,8.823,8.88,8.726,8.778,400000.0
2005-12-08 21:48:00,8.755,8.824,8.755,8.802,200000.0
2005-12-08 21:49:00,8.804,8.852,8.749,8.836,450000.0
2005-12-08 21:54:00,8.813,8.878,8.772,8.772,500000.0
2005-12-08 21:55:00,8.833,8.836,8.787,8.809,300000.0
2005-12-08 21:56:00,8.762,8.819,8.705,8.765,700000.0
2005-12-08 21:58:00,8.835,8.847,8.743,8.791,300000.0
2005-12-08 21:59:00,8.766,8.838,8.763,8.784,400000.0
2005-12-08 22:00:00,8.835,8.835,8.73,8.824,350000.0
2005-12-08 22:01:00,8.776,8.883,8.766,8.883,400000.0
2005-12-08 22:03:00,8.832,8.832,8.732,8.773,200000.0
2005-12-08 22:06:00,8.89,8.892,8.785,8.892,450000.0
2005-12-08 22:07:00,8.83,8.881,8.743,8.821,300000.0
2005-12-08 22:08:00,8.872,8.936,8.778,8.906,500000.0
2005-12-08 22:09:00,8.829,8.863,8.766,8.852,500000.0
2005-12-08 22:10:00,8.899,8.899,8.813,8.854,350000.0
2005-12-08 22:11:00,8.777,8.941,8.777,8.87,550000.0
2005-12-08 22:12:00,8.808,8.858,8.75,8.805,500000.0
2005-12-08 22:14:00,8.785,8.909,8.785,8.816,400000.0
2005-12-08 22:15:00,8.773,8.917,8.771,8.866,700000.0
2005-12-08 22:17:00,8.851,8.856,8.759,8.796,350000.0
2005-12-08 22:20:00,8.778,8.88,8.75,8.841,550000.0
2005-12-08 22:21:00,8.876,8.93,8.774,8.829,700000.0
2005-12-08 22:26:00,8.782,8.904,8.778,8.87,550000.0
2005-12-08 22:27:00,8.852,8.871,8.758,8.776,500000.0
2005-12-08 22:28:00,8.862,8.893,8.77,8.843,400000.0
2005-12-08 22:29:00,8.845,8.878,8.768,8.789,900000.0
2005-12-08 22:30:00,8.85,8.884,8.787,8.823,400000.0
2005-12-08 22:31:00,8.807,8.885,8.77,8.855,500000.0
2005-12-08 22:32:00,8.819,8.869,8.774,8.844,450000.0
2005-12-08 22:33:00,8.9,8.9,8.771,8.811,350000.0
2005-12-08 22:34:00,8.767,8.862,8.743,8.835,400000.0
2005-12-08 22:35:00,8.795,8.903,8.731,8.799,500000.0
2005-12-08 22:38:00,8.785,8.857,8.785,8.856,250000.0
2005-12-08 22:39:00,8.843,8.882,8.8,8.872,450000.0
2005-12-08 22:40:00,8.837,8.886,8.774,8.844,450000.0
2005-12-08 22:42:00,8.854,8.889,8.795,8.795,300000.0
2005-12-08 22:43:00,8.802,8.875,8.733,8.793,350000.0
2005-12-08 22:46:00,8.854,8.854,8.77,8.804,200000.0
2005-12-08 22:47:00,8.809,8.809,8.809,8.809,50000.0
2005-12-08 22:48:00,8.784,8.855,8.784,8.838,300000.0
2005-12-08 22:49:00,8.767,8.892,8.767,8.892,100000.0
2005-12-08 22:51:00,8.874,8.879,8.767,8.8,350000.0
2005-12-08 22:52:00,8.843,8.861,8.787,8.861,350000.0
2005-12-08 22:53:00,8.778,8.844,8.755,8.794,450000.0
2005-12-08 22:54:00,8.837,8.893,8.799,8.799,250000.0
2005-12-08 22:55:00,8.772,8.886,8.772,8.828,450000.0
2005-12-08 22:56:00,8.793,8.873,8.78,8.801,450000.0
2005-12-08 22:57:00,8.867,8.867,8.811,8.811,250000.0
2005-12-08 22:58:00,8.826,8.826,8.826,8.826,50000.0
2005-12-08 23:01:00,8.833,8.888,8.754,8.888,350000.0
2005-12-08 23:02:00,8.843,8.843,8.843,8.843,50000.0
2005-12-08 23:06:00,8.911,8.962,8.82,8.858,700000.0
2005-12-08 23:08:00,8.895,8.909,8.751,8.866,1000000.0
2005-12-08 23:09:00,8.862,8.884,8.796,8.867,400000.0
2005-12-08 23:10:00,8.927,8.94,8.81,8.93,350000.0
2005-12-08 23:11:00,8.819,8.907,8.758,8.845,400000.0
2005-12-08 23:12:00,8.84,8.916,8.799,8.916,450000.0
2005-12-08 23:15:00,8.821,8.907,8.732,8.907,500000.0
2005-12-08 23:17:00,8.908,8.908,8.742,8.785,500000.0
2005-12-08 23:18:00,8.888,8.915,8.802,8.893,350000.0
2005-12-08 23:19:00,8.814,8.934,8.814,8.934,550000.0
2005-12-08 23:20:00,8.896,8.928,8.816,8.88,550000.0
2005-12-08 23:21:00,8.873,8.929,8.814,8.882,450000.0
2005-12-08 23:23:00,8.886,8.937,8.814,8.908,450000.0
2005-12-08 23:24:00,8.836,8.923,8.803,8.911,600000.0
2005-12-08 23:25:00,8.884,8.953,8.807,8.922,750000.0
2005-12-08 23:27:00,8.922,8.922,8.831,8.877,500000.0
2005-12-08 23:28:00,8.87,8.899,8.806,8.877,250000.0
2005-12-08 23:31:00,8.89,8.89,8.79,8.851,350000.0
2005-12-08 23:32:00,8.84,8.917,8.762,8.795,400000.0
2005-12-08 23:34:00,8.896,8.93,8.796,8.883,850000.0
2005-12-08 23:35:00,8.908,8.914,8.807,8.853,500000.0
2005-12-08 23:37:00,8.933,8.937,8.806,8.936,600000.0
2005-12-08 23:39:00,8.9,8.945,8.843,8.891,500000.0
2005-12-08 23:40:00,8.854,8.946,8.812,8.831,700000.0
2005-12-08 23:42:00,8.862,8.96,8.861,8.901,600000.0
2005-12-08 23:43:00,8.878,8.924,8.801,8.801,350000.0
2005-12-08 23:45:00,8.894,8.894,8.81,8.843,200000.0
2005-12-08 23:48:00,8.871,8.887,8.807,8.837,400000.0
2005-12-08 23:49:00,8.837,8.892,8.822,8.848,250000.0
2005-12-08 23:50:00,8.845,8.906,8.796,8.906,250000.0
2005-12-08 23:51:00,8.889,8.911,8.785,8.866,400000.0
2005-12-08 23:52:00,8.869,8.961,8.868,8.937,200000.0
2005-12-08 23:53:00,8.922,8.935,8.844,8.844,400000.0
2005-12-08 23:54:00,8.918,8.918,8.812,8.812,350000.0
2005-12-08 23:56:00,8.931,8.931,8.788,8.829,350000.0
2005-12-08 23:58:00,8.895,8.895,8.803,8.839,200000.0
2005-12-09 00:00:00,8.836,8.856,8.801,8.801,300000.0
2005-12-09 00:02:00,8.859,8.929,8.801,8.888,500000.0
2005-12-09 00:03:00,8.933,8.933,8.819,8.819,100000.0
2005-12-09 00:04:00,8.9,8.934,8.817,8.934,400000.0
2005-12-09 00:06:00,8.837,8.926,8.771,8.816,500000.0
2005-12-09 00:08:00,8.895,8.895,8.816,8.851,200000.0
2005-12-09 00:11:00,8.88,8.88,8.874,8.874,100000.0
2005-12-09 00:12:00,8.875,8.875,8.842,8.875,150000.0
2005-12-09 00:13:00,8.849,8.886,8.794,8.886,250000.0
2005-12-09 00:14:00,8.845,8.96,8.828,8.828,300000.0
2005-12-09 00:15:00,8.867,8.924,8.821,8.846,350000.0
2005-12-09 00:16:00,8.801,8.889,8.801,8.889,150000.0
2005-12-09 00:17:00,8.86,8.964,8.835,8.952,300000.0
2005-12-09 00:20:00,8.91,8.918,8.906,8.918,150000.0
2005-12-09 00:21:00,8.898,8.909,8.897,8.909,200000.0
2005-12-09 00:22:00,8.809,8.934,8.809,8.868,300000.0
2005-12-09 00:25:00,8.836,8.915,8.836,8.915,250000.0
2005-12-09 00:27:00,8.904,8.933,8.871,8.933,350000.0
2005-12-09 00:28:00,8.888,8.957,8.832,8.875,350000.0
2005-12-09 00:34:00,8.852,8.923,8.79,8.826,350000.0
2005-12-09 00:35:00,8.897,8.908,8.779,8.878,550000.0
2005-12-09 00:36:00,8.868,8.927,8.81,8.81,400000.0
2005-12-09 00:37:00,8.907,8.907,8.753,8.783,500000.0
2005-12-09 00:38:00,8.826,8.916,8.797,8.828,500000.0
2005-12-09 00:40:00,8.904,8.904,8.795,8.795,150000.0
2005-12-09 00:41:00,8.863,8.905,8.863,8.905,200000.0
2005-12-09 00:43:00,8.883,8.883,8.768,8.813,400000.0
2005-12-09 00:45:00,8.867,8.867,8.766,8.805,200000.0
2005-12-09 00:46:00,8.788,8.862,8.788,8.824,200000.0
2005-12-09 00:47:00,8.813,8.891,8.813,8.867,300000.0
2005-12-09 00:50:00,8.894,8.894,8.811,8.843,200000.0
2005-12-09 00:51:00,8.905,8.905,8.859,8.859,100000.0
2005-12-09 00:52:00,8.82,8.884,8.799,8.88,300000.0
2005-12-09 00:54:00,8.895,8.895,8.789,8.827,200000.0
2005-12-09 00:56:00,8.897,8.938,8.811,8.837,450000.0
2005-12-09 00:57:00,8.888,8.949,8.83,8.879,650000.0
2005-12-09 01:03:00,8.895,8.895,8.803,8.839,200000.0
2005-12-09 01:07:00,8.884,8.884,8.777,8.812,300000.0
2005-12-09 01:08:00,8.854,8.854,8.854,8.854,50000.0
2005-12-09 01:10:00,8.867,8.867,8.786,8.817,250000.0
2005-12-09 01:11:00,8.877,8.877,8.784,8.795,150000.0
2005-12-09 01:21:00,8.844,8.891,8.754,8.808,500000.0
2005-12-09 01:22:00,8.863,8.877,8.759,8.859,200000.0
2005-12-09 01:25:00,8.862,8.864,8.852,8.864,200000.0
2005-12-09 01:26:00,8.813,8.899,8.813,8.899,100000.0
2005-12-09 01:29:00,8.768,8.894,8.751,8.859,500000.0
2005-12-09 01:30:00,8.789,8.91,8.789,8.831,400000.0
2005-12-09 01:34:00,8.777,8.882,8.743,8.845,400000.0
2005-12-09 01:35:00,8.865,8.865,8.763,8.85,550000.0
2005-12-09 01:36:00,8.848,8.848,8.783,8.783,200000.0
2005-12-09 01:38:00,8.854,8.854,8.775,8.811,200000.0
2005-12-09 01:40:00,8.912,8.912,8.807,8.871,250000.0
2005-12-09 01:41:00,8.88,8.941,8.799,8.81,350000.0
2005-12-09 01:46:00,8.859,8.923,8.806,8.923,500000.0
2005-12-09 01:56:00,8.86,8.86,8.75,8.787,200000.0
2005-12-09 01:57:00,8.855,8.855,8.814,8.814,100000.0
2005-12-09 01:59:00,8.875,8.875,8.775,8.814,200000.0
2005-12-09 02:00:00,8.805,8.877,8.775,8.814,300000.0
2005-12-09 02:01:00,8.859,8.859,8.826,8.838,150000.0
2005-12-09 02:03:00,8.88,8.914,8.79,8.914,350000.0
2005-12-09 02:04:00,8.85,8.906,8.785,8.821,350000.0
2005-12-09 02:05:00,8.79,8.918,8.79,8.84,350000.0
2005-12-09 02:06:00,8.909,8.929,8.806,8.806,350000.0
2005-12-09 02:08:00,8.866,8.873,8.754,8.873,650000.0
2005-12-09 02:09:00,8.91,8.928,8.812,8.889,350000.0
2005-12-09 02:10:00,8.805,8.959,8.805,8.885,450000.0
2005-12-09 02:11:00,8.801,8.948,8.801,8.813,300000.0
2005-12-09 02:12:00,8.829,8.885,8.828,8.875,250000.0
2005-12-09 02:13:00,8.869,8.947,8.82,8.947,350000.0
2005-12-09 02:14:00,8.831,8.936,8.818,8.917,800000.0
2005-12-09 02:15:00,8.834,8.952,8.811,8.937,700000.0
2005-12-09 02:16:00,8.86,8.946,8.816,8.838,700000.0
2005-12-09 02:17:00,8.889,8.949,8.81,8.915,350000.0
2005-12-09 02:18:00,8.937,8.937,8.833,8.907,250000.0
2005-12-09 02:19:00,8.9,8.938,8.823,8.823,450000.0
2005-12-09 02:20:00,8.832,8.915,8.807,8.906,300000.0
2005-12-09 02:21:00,8.94,8.988,8.882,8.882,250000.0
2005-12-09 02:22:00,8.87,8.945,8.87,8.924,150000.0
2005-12-09 02:23:00,8.96,8.96,8.855,8.881,500000.0
2005-12-09 02:25:00,8.819,8.819,8.815,8.815,100000.0
2005-12-09 02:26:00,8.842,8.967,8.842,8.912,450000.0
2005-12-09 02:27:00,8.807,8.88,8.803,8.856,500000.0
2005-12-09 02:28:00,8.806,8.93,8.772,8.93,500000.0
2005-12-09 02:29:00,8.866,8.87,8.845,8.855,200000.0
2005-12-09 02:30:00,8.812,8.938,8.812,8.938,450000.0
2005-12-09 02:31:00,8.921,8.967,8.836,8.941,450000.0
2005-12-09 02:32:00,8.864,8.864,8.86,8.86,100000.0
2005-12-09 02:35:00,8.896,8.896,8.818,8.818,100000.0
2005-12-09 02:36:00,8.797,8.923,8.797,8.923,350000.0
2005-12-09 02:37:00,8.908,8.95,8.838,8.838,400000.0
2005-12-09 02:39:00,8.964,8.964,8.855,8.855,300000.0
2005-12-09 02:40:00,8.897,8.939,8.819,8.822,350000.0
2005-12-09 02:42:00,8.92,8.92,8.815,8.862,300000.0
2005-12-09 02:44:00,8.93,8.93,8.793,8.853,450000.0
2005-12-09 02:45:00,8.913,8.955,8.847,8.955,350000.0
2005-12-09 02:47:00,8.946,8.955,8.87,8.947,300000.0
2005-12-09 02:48:00,8.918,8.956,8.871,8.911,350000.0
2005-12-09 02:49:00,8.914,8.96,8.821,8.922,400000.0
2005-12-09 02:50:00,8.897,8.953,8.834,8.834,300000.0
2005-12-09 02:51:00,8.857,8.936,8.777,8.802,500000.0
2005-12-09 02:52:00,8.928,8.937,8.861,8.916,300000.0
2005-12-09 02:53:00,8.889,8.95,8.822,8.872,350000.0
2005-12-09 02:55:00,8.842,8.93,8.82,8.88,450000.0
2005-12-09 02:56:00,8.85,8.926,8.819,8.877,450000.0
2005-12-09 02:58:00,8.945,8.946,8.845,8.876,400000.0
2005-12-09 03:00:00,8.856,8.993,8.856,8.866,400000.0
2005-12-09 03:01:00,8.928,8.934,8.81,8.91,400000.0
2005-12-09 03:02:00,8.796,8.946,8.794,8.9,450000.0
2005-12-09 03:03:00,8.864,8.927,8.864,8.919,250000.0
2005-12-09 03:04:00,8.916,8.972,8.832,8.873,550000.0
2005-12-09 03:05:00,8.834,8.924,8.808,8.924,250000.0
2005-12-09 03:06:00,8.888,8.948,8.869,8.91,400000.0
2005-12-09 03:07:00,8.795,8.936,8.795,8.861,350000.0
2005-12-09 03:08:00,8.872,8.987,8.872,8.9,450000.0
2005-12-09 03:09:00,8.909,8.958,8.827,8.948,400000.0
2005-12-09 03:10:00,8.875,8.976,8.84,8.84,350000.0
2005-12-09 03:11:00,8.883,8.965,8.883,8.927,700000.0
2005-12-09 03:12:00,8.85,8.961,8.834,8.95,500000.0
2005-12-09 03:13:00,8.87,8.983,8.87,8.896,450000.0
2005-12-09 03:14:00,8.874,8.965,8.871,8.961,300000.0
2005-12-09 03:15:00,8.914,8.939,8.848,8.905,700000.0
2005-12-09 03:16:00,8.944,8.944,8.812,8.812,450000.0
2005-12-09 03:17:00,8.899,8.979,8.849,8.896,400000.0
2005-12-09 03:18:00,8.922,8.922,8.8,8.867,350000.0
2005-12-09 03:19:00,8.934,8.934,8.798,8.923,1000000.0
2005-12-09 03:20:00,8.803,8.964,8.801,8.818,850000.0
2005-12-09 03:21:00,8.842,8.958,8.81,8.912,650000.0
2005-12-09 03:22:00,8.859,8.944,8.803,8.854,650000.0
2005-12-09 03:23:00,8.902,8.978,8.818,8.873,600000.0
2005-12-09 03:24:00,8.887,8.963,8.879,8.936,400000.0
2005-12-09 03:25:00,8.879,8.962,8.851,8.853,400000.0
2005-12-09 03:26:00,8.957,8.959,8.842,8.959,450000.0
2005-12-09 03:27:00,8.855,8.988,8.807,8.951,1050000.0
2005-12-09 03:29:00,8.915,8.915,8.81,8.9,600000.0
2005-12-09 03:31:00,8.846,8.924,8.843,8.903,250000.0
2005-12-09 03:32:00,8.903,8.916,8.855,8.916,300000.0
2005-12-09 03:33:00,8.912,8.915,8.798,8.853,350000.0
2005-12-09 03:34:00,8.783,8.895,8.783,8.895,250000.0
2005-12-09 03:35:00,8.943,8.943,8.823,8.922,400000.0
2005-12-09 03:36:00,8.921,8.921,8.826,8.877,300000.0
2005-12-09 03:38:00,8.925,8.961,8.823,8.961,500000.0
2005-12-09 03:39:00,8.894,8.919,8.837,8.854,450000.0
2005-12-09 03:41:00,8.844,8.915,8.844,8.915,250000.0
2005-12-09 03:42:00,8.856,8.942,8.856,8.902,300000.0
2005-12-09 03:43:00,8.959,8.959,8.811,8.924,300000.0
2005-12-09 03:44:00,8.963,8.963,8.933,8.933,150000.0
2005-12-09 03:45:00,8.909,8.941,8.835,8.911,450000.0
2005-12-09 03:47:00,8.869,8.96,8.812,8.891,450000.0
2005-12-09 03:48:00,8.916,8.972,8.863,8.863,350000.0
2005-12-09 03:49:00,8.915,8.919,8.846,8.915,450000.0
2005-12-09 03:50:00,8.882,8.941,8.851,8.851,350000.0
2005-12-09 03:51:00,8.842,8.967,8.837,8.893,300000.0
2005-12-09 03:52:00,8.883,8.952,8.82,8.923,350000.0
2005-12-09 03:53:00,8.858,8.963,8.823,8.823,250000.0
2005-12-09 03:55:00,8.967,8.967,8.84,8.937,500000.0
2005-12-09 03:56:00,8.93,8.93,8.93,8.93,50000.0
2005-12-09 03:57:00,8.863,8.977,8.822,8.822,750000.0
2005-12-09 04:02:00,8.911,8.911,8.806,8.845,200000.0
2005-12-09 04:04:00,8.861,8.931,8.811,8.815,550000.0
2005-12-09 04:05:00,8.822,8.916,8.81,8.81,150000.0
2005-12-09 04:07:00,8.82,8.887,8.793,8.8,450000.0
2005-12-09 04:10:00,8.911,8.939,8.848,8.882,250000.0
2005-12-09 04:11:00,8.878,8.991,8.878,8.88,450000.0
2005-12-09 04:14:00,8.984,8.984,8.889,8.929,400000.0
2005-12-09 04:15:00,8.922,8.981,8.864,8.981,500000.0
2005-12-09 04:17:00,8.941,8.981,8.854,8.896,500000.0
2005-12-09 04:18:00,8.974,8.974,8.852,8.852,400000.0
2005-12-09 04:19:00,8.932,8.952,8.899,8.93,550000.0
2005-12-09 04:21:00,8.843,8.964,8.843,8.9,550000.0
2005-12-09 04:22:00,8.951,8.953,8.869,8.876,350000.0
2005-12-09 04:27:00,8.905,8.905,8.827,8.861,200000.0
2005-12-09 04:30:00,8.926,8.926,8.841,8.875,200000.0
2005-12-09 04:35:00,8.873,8.946,8.857,8.929,350000.0
2005-12-09 04:36:00,8.856,8.917,8.809,8.831,400000.0
2005-12-09 04:37:00,8.936,8.947,8.861,8.917,400000.0
2005-12-09 04:38:00,8.824,8.965,8.824,8.965,400000.0
2005-12-09 04:40:00,8.926,8.955,8.887,8.925,400000.0
2005-12-09 04:41:00,8.964,8.965,8.853,8.856,500000.0
2005-12-09 04:42:00,8.859,8.991,8.839,8.839,350000.0
2005-12-09 04:43:00,8.89,8.936,8.822,8.902,350000.0
2005-12-09 04:45:00,8.913,8.919,8.895,8.916,250000.0
2005-12-09 04:48:00,8.917,8.957,8.821,8.859,600000.0
2005-12-09 04:51:00,8.817,8.91,8.817,8.91,100000.0
2005-12-09 04:53:00,8.919,8.933,8.821,8.821,450000.0
2005-12-09 04:54:00,8.819,8.928,8.819,8.902,250000.0
2005-12-09 04:57:00,8.943,8.943,8.918,8.918,100000.0
2005-12-09 04:59:00,8.934,8.975,8.882,8.975,400000.0
2005-12-09 05:00:00,8.864,8.956,8.82,8.924,600000.0
2005-12-09 05:01:00,8.939,8.972,8.853,8.925,250000.0
2005-12-09 05:02:00,8.889,8.928,8.797,8.849,300000.0
2005-12-09 05:03:00,8.842,8.916,8.832,8.904,450000.0
2005-12-09 05:04:00,8.821,8.926,8.814,8.814,300000.0
2005-12-09 05:06:00,8.894,8.894,8.815,8.851,200000.0
2005-12-09 05:08:00,8.894,8.907,8.838,8.882,350000.0
2005-12-09 05:09:00,8.944,8.968,8.812,8.904,600000.0
2005-12-09 05:12:00,8.802,8.973,8.802,8.891,550000.0
2005-12-09 05:13:00,8.846,8.953,8.846,8.848,300000.0
2005-12-09 05:14:00,8.892,8.964,8.805,8.921,500000.0
2005-12-09 05:17:00,8.873,8.873,8.774,8.813,200000.0
2005-12-09 05:19:00,8.846,8.889,8.833,8.854,300000.0
2005-12-09 05:20:00,8.887,8.962,8.885,8.936,400000.0
2005-12-09 05:21:00,8.89,8.96,8.826,8.84,750000.0
2005-12-09 05:23:00,8.909,8.957,8.829,8.926,500000.0
2005-12-09 05:25:00,8.948,8.989,8.827,8.867,400000.0
2005-12-09 05:26:00,8.925,8.925,8.922,8.922,100000.0
2005-12-09 05:27:00,8.852,8.958,8.852,8.934,150000.0
2005-12-09 05:28:00,8.885,8.895,8.885,8.895,100000.0
2005-12-09 05:29:00,8.785,8.903,8.785,8.899,250000.0
2005-12-09 05:30:00,8.796,8.897,8.796,8.816,400000.0
2005-12-09 05:33:00,8.904,8.904,8.805,8.843,200000.0
2005-12-09 05:37:00,8.916,8.916,8.831,8.865,200000.0
2005-12-09 05:39:00,8.871,8.871,8.861,8.861,100000.0
2005-12-09 05:40:00,8.954,8.954,8.948,8.948,100000.0
2005-12-09 05:41:00,8.905,8.933,8.842,8.933,200000.0
2005-12-09 05:43:00,8.921,8.985,8.829,8.829,550000.0
2005-12-09 05:44:00,8.938,8.938,8.818,8.867,450000.0
2005-12-09 05:45:00,8.814,8.928,8.814,8.928,300000.0
2005-12-09 05:46:00,8.894,8.954,8.836,8.908,350000.0
2005-12-09 05:47:00,8.903,8.91,8.845,8.845,350000.0
2005-12-09 05:50:00,8.911,8.943,8.839,8.859,250000.0
2005-12-09 05:51:00,8.897,8.925,8.856,8.904,450000.0
2005-12-09 05:52:00,8.9,8.929,8.794,8.91,450000.0
2005-12-09 05:53:00,8.81,8.859,8.81,8.859,100000.0
2005-12-09 05:55:00,8.841,8.92,8.823,8.845,500000.0
2005-12-09 05:56:00,8.941,8.966,8.838,8.838,750000.0
2005-12-09 05:57:00,8.892,8.913,8.794,8.842,550000.0
2005-12-09 05:58:00,8.819,8.908,8.786,8.786,350000.0
2005-12-09 05:59:00,8.913,8.974,8.855,8.938,400000.0
2005-12-09 06:00:00,8.876,8.937,8.799,8.899,450000.0
2005-12-09 06:02:00,8.874,8.893,8.808,8.815,300000.0
2005-12-09 06:03:00,8.901,8.944,8.814,8.819,650000.0
2005-12-09 06:04:00,8.905,8.938,8.776,8.836,600000.0
2005-12-09 06:05:00,8.914,8.914,8.773,8.88,350000.0
2005-12-09 06:06:00,8.837,8.931,8.788,8.839,400000.0
2005-12-09 06:07:00,8.904,8.937,8.8,8.8,550000.0
2005-12-09 06:08:00,8.943,8.943,8.801,8.904,700000.0
2005-12-09 06:09:00,8.854,8.888,8.798,8.849,700000.0
2005-12-09 06:11:00,8.907,8.907,8.757,8.816,400000.0
2005-12-09 06:12:00,8.836,8.856,8.808,8.854,350000.0
2005-12-09 06:15:00,8.889,8.914,8.783,8.914,400000.0
2005-12-09 06:16:00,8.815,8.919,8.815,8.896,300000.0
2005-12-09 06:21:00,8.837,8.916,8.801,8.916,500000.0
2005-12-09 06:22:00,8.891,8.898,8.814,8.826,400000.0
2005-12-09 06:23:00,8.867,8.899,8.777,8.896,500000.0
2005-12-09 06:24:00,8.94,8.94,8.827,8.857,350000.0
2005-12-09 06:26:00,8.89,8.89,8.753,8.787,750000.0
2005-12-09 06:27:00,8.839,8.936,8.811,8.897,550000.0
2005-12-09 06:28:00,8.832,8.907,8.773,8.881,400000.0
2005-12-09 06:29:00,8.831,8.938,8.785,8.825,450000.0
2005-12-09 06:30:00,8.826,8.952,8.826,8.855,550000.0
2005-12-09 06:31:00,8.88,8.914,8.781,8.813,700000.0
2005-12-09 06:32:00,8.869,8.928,8.793,8.831,300000.0
2005-12-09 06:33:00,8.763,8.889,8.747,8.86,650000.0
2005-12-09 06:34:00,8.836,8.932,8.828,8.842,500000.0
2005-12-09 06:35:00,8.875,8.954,8.828,8.885,550000.0
2005-12-09 06:36:00,8.787,8.962,8.787,8.897,450000.0
2005-12-09 06:37:00,8.898,8.903,8.714,8.895,700000.0
2005-12-09 06:38:00,8.828,8.919,8.779,8.886,650000.0
2005-12-09 06:39:00,8.898,8.913,8.802,8.9,250000.0
2005-12-09 06:42:00,8.871,8.894,8.85,8.85,400000.0
2005-12-09 06:43:00,8.902,8.964,8.819,8.858,450000.0
2005-12-09 06:44:00,8.87,8.879,8.8,8.823,250000.0
2005-12-09 06:45:00,8.864,8.916,8.808,8.808,250000.0
2005-12-09 06:46:00,8.913,8.951,8.815,8.826,500000.0
2005-12-09 06:47:00,8.926,8.926,8.795,8.916,550000.0
2005-12-09 06:48:00,8.912,8.912,8.882,8.882,100000.0
2005-12-09 06:49:00,8.756,8.883,8.756,8.816,300000.0
2005-12-09 06:50:00,8.885,8.89,8.804,8.804,300000.0
2005-12-09 06:51:00,8.898,8.898,8.859,8.859,200000.0
2005-12-09 06:52:00,8.825,8.901,8.808,8.881,350000.0
2005-12-09 06:53:00,8.829,8.883,8.789,8.882,400000.0
2005-12-09 06:54:00,8.927,8.927,8.814,8.872,450000.0
2005-12-09 06:55:00,8.849,8.902,8.784,8.854,500000.0
2005-12-09 06:57:00,8.9,8.9,8.789,8.789,100000.0
2005-12-09 06:58:00,8.864,8.899,8.803,8.803,150000.0
2005-12-09 06:59:00,8.828,8.895,8.8,8.869,500000.0
2005-12-09 07:00:00,8.768,8.902,8.75,8.753,600000.0
2005-12-09 07:01:00,8.785,8.914,8.785,8.823,550000.0
2005-12-09 07:02:00,8.877,8.915,8.815,8.831,400000.0
2005-12-09 07:03:00,8.908,8.919,8.826,8.919,650000.0
2005-12-09 07:04:00,8.836,8.875,8.82,8.82,250000.0
2005-12-09 07:05:00,8.897,8.92,8.81,8.83,450000.0
2005-12-09 07:06:00,8.868,8.91,8.781,8.9,700000.0
2005-12-09 07:08:00,8.771,8.934,8.771,8.827,550000.0
2005-12-09 07:09:00,8.796,8.893,8.759,8.893,700000.0
2005-12-09 07:10:00,8.823,8.914,8.79,8.831,500000.0
2005-12-09 07:11:00,8.799,8.901,8.799,8.901,250000.0
2005-12-09 07:12:00,8.866,8.914,8.748,8.855,700000.0
2005-12-09 07:13:00,8.837,8.851,8.768,8.824,550000.0
2005-12-09 07:14:00,8.851,8.905,8.823,8.861,550000.0
2005-12-09 07:15:00,8.891,8.993,8.798,8.922,550000.0
2005-12-09 07:16:00,8.89,8.9,8.809,8.861,350000.0
2005-12-09 07:17:00,8.784,8.884,8.773,8.798,550000.0
2005-12-09 07:21:00,8.821,8.877,8.793,8.793,250000.0
2005-12-09 07:22:00,8.87,8.911,8.82,8.82,350000.0
2005-12-09 07:23:00,8.883,8.901,8.883,8.894,150000.0
2005-12-09 07:24:00,8.776,8.883,8.776,8.847,350000.0
2005-12-09 07:26:00,8.769,8.892,8.769,8.774,250000.0
2005-12-09 07:30:00,8.868,8.868,8.868,8.868,50000.0
2005-12-09 07:34:00,8.904,8.91,8.812,8.876,350000.0
2005-12-09 07:36:00,8.826,8.904,8.824,8.858,500000.0
2005-12-09 07:39:00,8.88,8.888,8.793,8.888,350000.0
2005-12-09 07:40:00,8.847,8.877,8.775,8.874,450000.0
2005-12-09 07:42:00,8.89,8.89,8.79,8.79,100000.0
2005-12-09 07:45:00,8.808,8.864,8.772,8.862,400000.0
2005-12-09 07:46:00,8.858,8.858,8.783,8.783,250000.0
2005-12-09 07:50:00,8.78,8.862,8.78,8.862,100000.0
2005-12-09 07:51:00,8.768,8.864,8.742,8.864,600000.0
2005-12-09 07:53:00,8.794,8.891,8.794,8.891,200000.0
2005-12-09 07:54:00,8.791,8.874,8.791,8.83,250000.0
2005-12-09 07:55:00,8.912,8.912,8.824,8.833,400000.0
2005-12-09 07:56:00,8.826,8.826,8.765,8.765,100000.0
2005-12-09 07:57:00,8.882,8.901,8.815,8.844,400000.0
2005-12-09 07:58:00,8.814,8.895,8.789,8.814,550000.0
2005-12-09 07:59:00,8.846,8.846,8.834,8.834,100000.0
2005-12-09 08:00:00,8.843,8.955,8.843,8.853,400000.0
2005-12-09 08:01:00,8.827,8.903,8.766,8.766,350000.0
2005-12-09 08:02:00,8.775,8.895,8.752,8.837,750000.0
2005-12-09 08:03:00,8.802,8.894,8.802,8.885,450000.0
2005-12-09 08:04:00,8.822,8.916,8.783,8.783,300000.0
2005-12-09 08:06:00,8.808,8.873,8.776,8.816,400000.0
2005-12-09 08:07:00,8.898,8.898,8.784,8.883,500000.0
2005-12-09 08:08:00,8.826,8.947,8.817,8.817,650000.0
2005-12-09 08:09:00,8.818,8.875,8.77,8.809,500000.0
2005-12-09 08:11:00,8.879,8.889,8.787,8.877,300000.0
2005-12-09 08:12:00,8.904,8.904,8.785,8.785,300000.0
2005-12-09 08:13:00,8.895,8.912,8.807,8.809,400000.0
2005-12-09 08:14:00,8.758,8.869,8.744,8.867,400000.0
2005-12-09 08:16:00,8.837,8.894,8.83,8.862,250000.0
2005-12-09 08:17:00,8.798,8.908,8.798,8.882,650000.0
2005-12-09 08:18:00,8.861,8.905,8.783,8.845,550000.0
2005-12-09 08:19:00,8.778,8.868,8.778,8.826,250000.0
2005-12-09 08:20:00,8.915,8.915,8.799,8.879,550000.0
2005-12-09 08:22:00,8.8,8.909,8.785,8.804,350000.0
2005-12-09 08:23:00,8.865,8.93,8.796,8.924,350000.0
2005-12-09 08:24:00,8.915,8.923,8.825,8.908,450000.0
2005-12-09 08:25:00,8.8,8.929,8.8,8.9,350000.0
2005-12-09 08:26:00,8.901,8.901,8.793,8.898,500000.0
2005-12-09 08:27:00,8.835,8.89,8.81,8.89,350000.0
2005-12-09 08:28:00,8.917,8.936,8.826,8.894,450000.0
2005-12-09 08:29:00,8.801,8.89,8.776,8.868,400000.0
2005-12-09 08:30:00,8.876,8.926,8.828,8.875,400000.0
2005-12-09 08:31:00,8.807,8.883,8.806,8.829,400000.0
2005-12-09 08:32:00,8.917,8.917,8.871,8.871,100000.0
2005-12-09 08:33:00,8.893,8.919,8.788,8.889,400000.0
2005-12-09 08:35:00,8.847,8.889,8.771,8.868,300000.0
2005-12-09 08:36:00,8.863,8.9,8.785,8.818,500000.0
2005-12-09 08:37:00,8.864,8.909,8.81,8.865,250000.0
2005-12-09 08:38:00,8.871,8.88,8.762,8.791,650000.0
2005-12-09 08:39:00,8.823,8.881,8.767,8.767,250000.0
2005-12-09 08:40:00,8.857,8.911,8.833,8.879,250000.0
2005-12-09 08:41:00,8.883,8.9,8.823,8.823,350000.0
2005-12-09 08:42:00,8.931,8.931,8.85,8.903,450000.0
2005-12-09 08:43:00,8.894,8.894,8.817,8.876,400000.0
2005-12-09 08:44:00,8.84,8.901,8.827,8.901,350000.0
2005-12-09 08:48:00,8.808,8.873,8.808,8.849,450000.0
2005-12-09 08:49:00,8.933,8.933,8.824,8.88,400000.0
2005-12-09 08:53:00,8.896,8.904,8.816,8.89,400000.0
2005-12-09 08:54:00,8.934,8.949,8.864,8.864,350000.0
2005-12-09 08:55:00,8.935,8.935,8.778,8.905,250000.0
2005-12-09 08:56:00,8.824,8.925,8.799,8.859,550000.0
2005-12-09 08:57:00,8.891,8.944,8.819,8.882,550000.0
2005-12-09 08:58:00,8.819,8.921,8.817,8.872,350000.0
2005-12-09 08:59:00,8.923,8.925,8.777,8.882,500000.0
2005-12-09 09:01:00,8.865,8.943,8.823,8.824,350000.0
2005-12-09 09:02:00,8.794,8.936,8.794,8.845,850000.0
2005-12-09 09:03:00,8.836,8.895,8.796,8.796,450000.0
2005-12-09 09:05:00,8.87,8.908,8.789,8.902,400000.0
2005-12-09 09:06:00,8.893,8.948,8.837,8.88,350000.0
2005-12-09 09:09:00,8.822,8.934,8.822,8.823,450000.0
2005-12-09 09:10:00,8.918,8.929,8.807,8.927,350000.0
2005-12-09 09:13:00,8.875,8.949,8.844,8.949,450000.0
2005-12-09 09:14:00,8.927,8.965,8.871,8.871,500000.0
2005-12-09 09:15:00,8.868,8.931,8.839,8.898,350000.0
2005-12-09 09:17:00,8.937,8.939,8.813,8.909,550000.0
2005-12-09 09:18:00,8.905,8.943,8.829,8.891,400000.0
2005-12-09 09:20:00,8.863,8.966,8.836,8.836,450000.0
2005-12-09 09:21:00,8.892,8.946,8.865,8.944,550000.0
2005-12-09 09:22:00,8.892,8.94,8.844,8.94,250000.0
2005-12-09 09:23:00,8.847,8.957,8.826,8.911,450000.0
2005-12-09 09:24:00,8.807,8.902,8.807,8.863,400000.0
2005-12-09 09:25:00,8.924,8.941,8.832,8.86,350000.0
2005-12-09 09:26:00,8.846,8.963,8.811,8.848,450000.0
2005-12-09 09:27:00,8.927,8.96,8.819,8.959,500000.0
2005-12-09 09:28:00,8.853,8.899,8.815,8.898,350000.0
2005-12-09 09:29:00,8.922,8.948,8.825,8.917,550000.0
2005-12-09 09:30:00,8.828,8.954,8.8,8.949,400000.0
2005-12-09 09:31:00,8.891,8.891,8.787,8.857,400000.0
2005-12-09 09:32:00,8.857,8.924,8.806,8.924,250000.0
2005-12-09 09:33:00,8.895,8.929,8.772,8.929,450000.0
2005-12-09 09:35:00,8.815,8.946,8.815,8.946,350000.0
2005-12-09 09:37:00,8.903,8.915,8.765,8.869,400000.0
2005-12-09 09:38:00,8.851,8.937,8.813,8.926,450000.0
2005-12-09 09:39:00,8.938,8.973,8.824,8.934,500000.0
2005-12-09 09:40:00,8.81,8.897,8.74,8.774,550000.0
2005-12-09 09:41:00,8.883,8.927,8.822,8.822,350000.0
2005-12-09 09:42:00,8.893,8.915,8.817,8.829,400000.0
2005-12-09 09:43:00,8.92,8.92,8.777,8.777,350000.0
2005-12-09 09:44:00,8.822,8.927,8.789,8.85,350000.0
2005-12-09 09:45:00,8.797,8.911,8.786,8.909,350000.0
2005-12-09 09:47:00,8.811,8.913,8.811,8.891,300000.0
2005-12-09 09:48:00,8.945,8.945,8.821,8.864,450000.0
2005-12-09 09:49:00,8.873,8.921,8.799,8.839,350000.0
2005-12-09 09:50:00,8.827,8.913,8.786,8.791,500000.0
2005-12-09 09:51:00,8.896,8.898,8.806,8.839,350000.0
2005-12-09 09:52:00,8.928,8.928,8.797,8.887,400000.0
2005-12-09 09:53:00,8.792,8.903,8.792,8.802,400000.0
2005-12-09 09:54:00,8.907,8.923,8.788,8.888,350000.0
2005-12-09 09:55:00,8.887,8.967,8.82,8.854,400000.0
2005-12-09 09:57:00,8.835,8.914,8.818,8.896,500000.0
2005-12-09 09:58:00,8.811,8.907,8.779,8.87,400000.0
2005-12-09 10:00:00,8.907,8.907,8.8,8.903,550000.0
2005-12-09 10:01:00,8.89,8.942,8.809,8.894,500000.0
2005-12-09 10:02:00,8.798,8.924,8.798,8.886,350000.0
2005-12-09 10:03:00,8.862,8.887,8.768,8.801,400000.0
2005-12-09 10:04:00,8.878,8.902,8.809,8.837,400000.0
2005-12-09 10:05:00,8.806,8.943,8.806,8.915,400000.0
2005-12-09 10:06:00,8.833,8.904,8.776,8.904,450000.0
2005-12-09 10:09:00,8.896,8.901,8.744,8.901,450000.0
2005-12-09 10:10:00,8.897,8.905,8.779,8.896,550000.0
2005-12-09 10:11:00,8.933,8.99,8.824,8.824,500000.0
2005-12-09 10:12:00,8.9,8.9,8.77,8.849,350000.0
2005-12-09 10:16:00,8.789,8.93,8.789,8.893,400000.0
2005-12-09 10:18:00,8.796,8.991,8.796,8.944,450000.0
2005-12-09 10:19:00,8.849,8.957,8.803,8.885,400000.0
2005-12-09 10:21:00,8.868,8.915,8.863,8.905,400000.0
2005-12-09 10:22:00,8.799,8.933,8.799,8.854,400000.0
2005-12-09 10:23:00,8.883,8.942,8.777,8.897,450000.0
2005-12-09 10:27:00,8.893,8.926,8.81,8.926,450000.0
2005-12-09 10:28:00,8.915,8.915,8.767,8.821,350000.0
2005-12-09 10:29:00,8.917,8.917,8.748,8.881,900000.0
2005-12-09 10:30:00,8.842,8.897,8.773,8.835,400000.0
2005-12-09 10:31:00,8.787,8.866,8.783,8.839,350000.0
2005-12-09 10:32:00,8.877,8.94,8.808,8.904,700000.0
2005-12-09 10:33:00,8.884,8.917,8.784,8.917,400000.0
2005-12-09 10:34:00,8.933,8.933,8.796,8.887,500000.0
2005-12-09 10:35:00,8.818,8.908,8.817,8.849,400000.0
2005-12-09 10:36:00,8.835,8.909,8.793,8.793,500000.0
2005-12-09 10:37:00,8.937,8.955,8.825,8.857,400000.0
2005-12-09 10:38:00,8.828,8.995,8.828,8.922,400000.0
2005-12-09 10:39:00,8.919,9.0,8.821,8.821,650000.0
2005-12-09 10:40:00,8.908,8.923,8.807,8.923,550000.0
2005-12-09 10:41:00,8.893,8.893,8.774,8.79,350000.0
2005-12-09 10:42:00,8.903,8.969,8.829,8.921,750000.0
2005-12-09 10:43:00,8.899,8.945,8.778,8.8,400000.0
2005-12-09 10:44:00,8.906,8.978,8.83,8.931,900000.0
2005-12-09 10:45:00,8.929,8.972,8.832,8.899,350000.0
2005-12-09 10:46:00,8.894,8.934,8.813,8.934,400000.0
2005-12-09 10:47:00,8.901,8.937,8.8,8.8,350000.0
2005-12-09 10:49:00,8.931,8.931,8.792,8.792,600000.0
2005-12-09 10:50:00,8.884,8.929,8.808,8.808,800000.0
2005-12-09 10:51:00,8.896,8.933,8.798,8.916,550000.0
2005-12-09 10:52:00,8.881,8.908,8.742,8.878,950000.0
2005-12-09 10:53:00,8.879,8.919,8.774,8.845,500000.0
2005-12-09 10:55:00,8.911,8.978,8.822,8.907,800000.0
2005-12-09 10:56:00,8.877,8.939,8.798,8.929,400000.0
2005-12-09 10:57:00,8.903,8.935,8.785,8.897,450000.0
2005-12-09 10:58:00,8.835,8.972,8.824,8.879,350000.0
2005-12-09 10:59:00,8.931,8.962,8.812,8.812,450000.0
2005-12-09 11:03:00,8.873,8.956,8.813,8.854,550000.0
2005-12-09 11:04:00,8.931,8.931,8.825,8.931,400000.0
2005-12-09 11:05:00,8.81,8.966,8.81,8.845,550000.0
2005-12-09 11:06:00,8.913,8.939,8.817,8.817,350000.0
2005-12-09 11:07:00,8.882,8.911,8.808,8.91,450000.0
2005-12-09 11:08:00,8.823,8.933,8.785,8.933,350000.0
2005-12-09 11:09:00,8.93,8.93,8.814,8.911,500000.0
2005-12-09 11:10:00,8.813,8.939,8.813,8.857,400000.0
2005-12-09 11:11:00,8.91,8.968,8.83,8.918,350000.0
2005-12-09 11:12:00,8.914,8.94,8.814,8.901,550000.0
2005-12-09 11:13:00,8.916,8.945,8.805,8.945,500000.0
2005-12-09 11:14:00,8.849,8.934,8.806,8.934,400000.0
2005-12-09 11:15:00,8.826,8.95,8.817,8.867,400000.0
2005-12-09 11:17:00,8.946,8.946,8.835,8.946,350000.0
2005-12-09 11:18:00,8.872,8.929,8.872,8.9,350000.0
2005-12-09 11:19:00,8.865,9.011,8.865,8.966,550000.0
2005-12-09 11:20:00,8.908,8.956,8.845,8.877,400000.0
2005-12-09 11:22:00,8.939,8.94,8.79,8.793,400000.0
2005-12-09 11:24:00,8.879,8.922,8.8,8.89,550000.0
2005-12-09 11:25:00,8.845,8.974,8.833,8.833,550000.0
2005-12-09 11:26:00,8.894,8.922,8.79,8.922,400000.0
2005-12-09 11:28:00,8.829,8.909,8.812,8.905,350000.0
2005-12-09 11:30:00,8.921,8.921,8.8,8.8,500000.0
2005-12-09 11:31:00,8.914,8.961,8.851,8.915,350000.0
2005-12-09 11:32:00,8.917,8.949,8.852,8.852,450000.0
2005-12-09 11:33:00,8.834,8.975,8.834,8.899,350000.0
2005-12-09 11:34:00,8.913,8.913,8.845,8.908,250000.0
2005-12-09 11:35:00,8.912,8.945,8.795,8.882,450000.0
2005-12-09 11:36:00,8.832,8.932,8.766,8.841,550000.0
2005-12-09 11:37:00,8.824,8.927,8.797,8.893,400000.0
2005-12-09 11:38:00,8.873,8.893,8.801,8.884,400000.0
2005-12-09 11:39:00,8.834,8.912,8.794,8.821,350000.0
2005-12-09 11:40:00,8.848,8.939,8.821,8.869,400000.0
2005-12-09 11:43:00,8.916,8.916,8.813,8.915,350000.0
2005-12-09 11:47:00,8.858,8.911,8.767,8.879,500000.0
2005-12-09 11:48:00,8.881,8.93,8.826,8.917,400000.0
2005-12-09 11:49:00,8.871,8.927,8.781,8.868,350000.0
2005-12-09 11:50:00,8.867,8.907,8.789,8.907,350000.0
2005-12-09 11:52:00,8.846,8.949,8.808,8.945,450000.0
2005-12-09 11:53:00,8.788,8.921,8.788,8.824,400000.0
2005-12-09 11:54:00,8.918,8.941,8.804,8.887,550000.0
2005-12-09 11:55:00,8.853,8.898,8.779,8.898,350000.0
2005-12-09 11:56:00,8.838,8.9,8.835,8.845,350000.0
2005-12-09 11:57:00,8.915,8.915,8.809,8.888,450000.0
2005-12-09 11:58:00,8.817,8.934,8.807,8.934,350000.0
2005-12-09 11:59:00,8.89,8.928,8.803,8.856,450000.0
2005-12-09 12:01:00,8.919,8.93,8.813,8.84,500000.0
2005-12-09 12:02:00,8.898,8.936,8.797,8.797,400000.0
2005-12-09 12:05:00,8.896,8.935,8.807,8.85,350000.0
2005-12-09 12:06:00,8.907,8.911,8.839,8.911,350000.0
2005-12-09 12:07:00,8.935,8.964,8.823,8.88,450000.0
2005-12-09 12:08:00,8.905,8.914,8.793,8.914,450000.0
2005-12-09 12:09:00,8.814,8.894,8.802,8.832,350000.0
2005-12-09 12:10:00,8.885,8.93,8.822,8.872,400000.0
2005-12-09 12:11:00,8.851,8.89,8.794,8.819,500000.0
2005-12-09 12:12:00,8.794,8.931,8.794,8.817,350000.0
2005-12-09 12:15:00,8.845,8.919,8.786,8.835,400000.0
2005-12-09 12:16:00,8.863,8.923,8.81,8.861,400000.0
2005-12-09 12:17:00,8.899,8.937,8.873,8.928,400000.0
2005-12-09 12:18:00,8.9,8.9,8.782,8.804,450000.0
2005-12-09 12:19:00,8.841,8.87,8.744,8.785,450000.0
2005-12-09 12:22:00,8.919,8.919,8.82,8.893,400000.0
2005-12-09 12:23:00,8.917,8.917,8.775,8.798,400000.0
2005-12-09 12:24:00,8.923,8.923,8.801,8.885,600000.0
2005-12-09 12:25:00,8.923,8.923,8.824,8.904,450000.0
2005-12-09 12:27:00,8.901,8.94,8.819,8.913,550000.0
2005-12-09 12:29:00,8.917,8.967,8.804,8.823,500000.0
2005-12-09 12:30:00,8.839,8.976,8.839,8.955,450000.0
2005-12-09 12:31:00,8.894,8.894,8.821,8.88,350000.0
2005-12-09 12:32:00,8.782,8.916,8.782,8.805,300000.0
2005-12-09 12:33:00,8.935,8.94,8.812,8.812,250000.0
2005-12-09 12:34:00,8.81,8.927,8.798,8.798,450000.0
2005-12-09 12:35:00,8.935,8.935,8.818,8.818,350000.0
2005-12-09 12:36:00,8.929,8.934,8.827,8.919,350000.0
2005-12-09 12:37:00,8.96,8.984,8.873,8.873,500000.0
2005-12-09 12:38:00,8.926,8.953,8.819,8.886,450000.0
2005-12-09 12:39:00,8.918,8.954,8.811,8.907,450000.0
2005-12-09 12:40:00,8.888,8.921,8.83,8.861,450000.0
2005-12-09 12:41:00,8.911,8.941,8.827,8.941,450000.0
2005-12-09 12:42:00,8.824,8.955,8.824,8.903,550000.0
2005-12-09 12:43:00,8.891,8.942,8.841,8.849,500000.0
2005-12-09 12:44:00,8.885,8.947,8.805,8.827,450000.0
2005-12-09 12:45:00,8.883,8.958,8.823,8.877,400000.0
2005-12-09 12:46:00,8.835,8.908,8.803,8.803,500000.0
2005-12-09 12:48:00,8.849,8.956,8.809,8.921,550000.0
2005-12-09 12:49:00,8.864,8.944,8.841,8.851,450000.0
2005-12-09 12:50:00,8.896,8.965,8.857,8.868,400000.0
2005-12-09 12:51:00,8.843,8.959,8.823,8.951,500000.0
2005-12-09 12:52:00,8.88,8.959,8.847,8.929,500000.0
2005-12-09 12:53:00,8.858,8.973,8.858,8.928,500000.0
2005-12-09 12:54:00,8.916,8.92,8.792,8.868,450000.0
2005-12-09 12:56:00,8.912,8.962,8.825,8.853,450000.0
2005-12-09 12:57:00,8.892,8.946,8.812,8.812,400000.0
2005-12-09 12:58:00,8.853,8.943,8.789,8.81,400000.0
2005-12-09 12:59:00,8.896,8.936,8.844,8.931,450000.0
2005-12-09 13:00:00,8.914,8.93,8.778,8.84,500000.0
2005-12-09 13:01:00,8.804,8.954,8.804,8.906,400000.0
2005-12-09 13:02:00,8.844,8.933,8.828,8.877,400000.0
2005-12-09 13:03:00,8.883,8.956,8.828,8.828,450000.0
2005-12-09 13:05:00,8.811,8.916,8.811,8.916,400000.0
2005-12-09 13:06:00,8.948,8.948,8.796,8.901,450000.0
2005-12-09 13:07:00,8.966,9.009,8.858,8.92,500000.0
2005-12-09 13:08:00,8.889,8.991,8.869,8.869,400000.0
2005-12-09 13:09:00,8.968,8.968,8.856,8.856,450000.0
2005-12-09 13:10:00,8.903,8.928,8.794,8.842,500000.0
2005-12-09 13:12:00,8.946,8.962,8.848,8.848,550000.0
2005-12-09 13:13:00,8.975,8.975,8.842,8.941,450000.0
2005-12-09 13:14:00,8.842,8.949,8.842,8.949,350000.0
2005-12-09 13:15:00,8.898,8.998,8.834,8.937,400000.0
2005-12-09 13:16:00,8.946,8.946,8.844,8.937,350000.0
2005-12-09 13:17:00,8.953,8.966,8.871,8.966,450000.0
2005-12-09 13:18:00,8.817,8.969,8.817,8.96,400000.0
2005-12-09 13:20:00,8.883,8.945,8.858,8.895,500000.0
2005-12-09 13:21:00,8.827,8.969,8.819,8.819,350000.0
2005-12-09 13:22:00,8.832,8.94,8.824,8.862,400000.0
2005-12-09 13:23:00,8.867,8.941,8.835,8.85,350000.0
2005-12-09 13:24:00,8.937,8.976,8.857,8.884,450000.0
2005-12-09 13:25:00,8.936,8.95,8.861,8.95,350000.0
2005-12-09 13:28:00,8.908,8.953,8.815,8.847,400000.0
2005-12-09 13:29:00,8.931,8.951,8.804,8.909,350000.0
2005-12-09 13:31:00,8.799,8.911,8.799,8.907,450000.0
2005-12-09 13:32:00,8.853,8.935,8.803,8.803,500000.0
2005-12-09 13:35:00,8.908,8.975,8.85,8.85,400000.0
2005-12-09 13:38:00,8.881,8.951,8.833,8.938,400000.0
2005-12-09 13:39:00,8.897,8.942,8.835,8.917,500000.0
2005-12-09 13:40:00,8.926,8.958,8.827,8.948,350000.0
2005-12-09 13:42:00,8.934,8.934,8.817,8.893,350000.0
2005-12-09 13:43:00,8.923,8.95,8.818,8.922,500000.0
2005-12-09 13:44:00,8.831,8.942,8.802,8.867,350000.0
2005-12-09 13:45:00,8.852,8.96,8.835,8.948,400000.0
2005-12-09 13:46:00,8.884,8.955,8.839,8.889,450000.0
2005-12-09 13:47:00,8.923,8.934,8.833,8.928,250000.0
2005-12-09 13:48:00,8.925,8.954,8.843,8.914,400000.0
2005-12-09 13:49:00,8.828,8.963,8.828,8.913,350000.0
2005-12-09 13:50:00,8.881,8.905,8.835,8.905,450000.0
2005-12-09 13:51:00,8.972,8.972,8.852,8.852,350000.0
2005-12-09 13:52:00,8.965,8.989,8.844,8.952,350000.0
2005-12-09 13:53:00,8.874,8.952,8.846,8.861,450000.0
2005-12-09 13:54:00,8.895,8.958,8.839,8.947,400000.0
2005-12-09 13:55:00,8.912,8.954,8.873,8.91,350000.0
2005-12-09 13:57:00,8.884,8.933,8.802,8.843,600000.0
2005-12-09 13:58:00,8.822,8.943,8.822,8.943,450000.0
2005-12-09 13:59:00,8.952,8.963,8.877,8.963,250000.0
2005-12-09 14:01:00,8.901,9.007,8.844,8.978,550000.0
2005-12-09 14:02:00,8.951,8.955,8.827,8.905,650000.0
2005-12-09 14:03:00,8.913,8.913,8.797,8.9,500000.0
2005-12-09 14:04:00,8.839,8.943,8.791,8.942,650000.0
2005-12-09 14:05:00,8.92,8.955,8.839,8.892,350000.0
2005-12-09 14:06:00,8.877,8.979,8.859,8.946,450000.0
2005-12-09 14:08:00,8.87,8.923,8.822,8.886,400000.0
2005-12-09 14:09:00,8.814,8.914,8.789,8.846,550000.0
2005-12-09 14:10:00,8.817,8.923,8.817,8.866,350000.0
2005-12-09 14:11:00,8.894,8.935,8.865,8.935,400000.0
2005-12-09 14:13:00,8.906,8.906,8.825,8.847,350000.0
2005-12-09 14:14:00,8.836,9.001,8.832,8.887,500000.0
2005-12-09 14:15:00,8.845,9.015,8.845,8.866,500000.0
2005-12-09 14:16:00,8.844,8.948,8.828,8.884,450000.0
2005-12-09 14:17:00,8.891,8.917,8.832,8.861,450000.0
2005-12-09 14:20:00,8.841,8.935,8.841,8.849,350000.0
2005-12-09 14:21:00,8.829,8.935,8.778,8.851,450000.0
2005-12-09 14:22:00,8.911,8.931,8.798,8.931,450000.0
2005-12-09 14:25:00,8.844,8.907,8.823,8.848,350000.0
2005-12-09 14:27:00,8.892,8.948,8.817,8.948,400000.0
2005-12-09 14:28:00,8.896,8.896,8.793,8.857,400000.0
2005-12-09 14:29:00,8.87,8.927,8.797,8.89,350000.0
2005-12-09 14:30:00,8.847,8.922,8.798,8.798,550000.0
2005-12-09 14:31:00,8.837,8.939,8.809,8.896,400000.0
2005-12-09 14:33:00,8.925,8.946,8.803,8.856,300000.0
2005-12-09 14:35:00,8.897,8.901,8.835,8.835,350000.0
2005-12-09 14:36:00,8.904,8.92,8.82,8.92,400000.0
2005-12-09 14:37:00,8.819,8.905,8.743,8.901,550000.0
2005-12-09 14:38:00,8.87,8.922,8.845,8.899,400000.0
2005-12-09 14:39:00,8.873,8.873,8.728,8.764,500000.0
2005-12-09 14:40:00,8.848,8.934,8.824,8.855,400000.0
2005-12-09 14:41:00,8.821,8.938,8.821,8.885,550000.0
2005-12-09 14:42:00,8.759,8.871,8.742,8.865,400000.0
2005-12-09 14:43:00,8.88,8.904,8.757,8.904,500000.0
2005-12-09 14:44:00,8.783,8.861,8.745,8.861,450000.0
2005-12-09 14:45:00,8.875,8.933,8.848,8.895,400000.0
2005-12-09 14:46:00,8.916,8.916,8.833,8.841,350000.0
2005-12-09 14:47:00,8.899,8.917,8.805,8.894,350000.0
2005-12-09 14:48:00,8.875,8.899,8.806,8.881,400000.0
2005-12-09 14:49:00,8.892,8.897,8.752,8.766,500000.0
2005-12-09 14:50:00,8.806,8.879,8.754,8.754,400000.0
2005-12-09 14:51:00,8.88,8.899,8.78,8.843,350000.0
2005-12-09 14:52:00,8.911,8.911,8.833,8.841,450000.0
2005-12-09 14:53:00,8.798,8.872,8.766,8.846,400000.0
2005-12-09 14:55:00,8.847,8.847,8.732,8.75,450000.0
2005-12-09 14:56:00,8.864,8.916,8.775,8.89,550000.0
2005-12-09 14:57:00,8.896,8.913,8.809,8.902,450000.0
2005-12-09 14:58:00,8.814,8.868,8.776,8.847,400000.0
2005-12-09 15:00:00,8.77,8.889,8.763,8.797,450000.0
2005-12-09 15:01:00,8.862,8.923,8.798,8.873,450000.0
2005-12-09 15:09:00,8.9,8.9,8.762,8.793,450000.0
2005-12-09 15:11:00,8.818,8.941,8.779,8.799,500000.0
2005-12-09 15:19:00,8.848,8.884,8.81,8.868,450000.0
2005-12-09 15:20:00,8.825,8.881,8.786,8.881,400000.0
2005-12-09 15:21:00,8.847,8.882,8.754,8.882,500000.0
2005-12-09 15:22:00,8.853,8.881,8.807,8.853,450000.0
2005-12-09 15:23:00,8.803,8.865,8.803,8.857,400000.0
2005-12-09 15:24:00,8.873,8.948,8.818,8.904,350000.0
2005-12-09 15:25:00,8.888,8.899,8.775,8.851,350000.0
2005-12-09 15:26:00,8.778,8.877,8.778,8.795,550000.0
2005-12-09 15:27:00,8.803,8.906,8.79,8.819,350000.0
2005-12-09 15:28:00,8.808,8.894,8.808,8.864,350000.0
2005-12-09 15:29:00,8.893,8.93,8.791,8.791,550000.0
2005-12-09 15:30:00,8.867,8.899,8.774,8.834,450000.0
2005-12-09 15:31:00,8.848,8.947,8.839,8.839,500000.0
2005-12-09 15:32:00,8.825,8.899,8.771,8.886,450000.0
2005-12-09 15:33:00,8.879,8.879,8.793,8.878,400000.0
2005-12-09 15:34:00,8.806,8.929,8.779,8.779,400000.0
2005-12-09 15:35:00,8.839,8.914,8.816,8.854,400000.0
2005-12-09 15:36:00,8.851,8.898,8.762,8.895,550000.0
2005-12-09 15:37:00,8.797,8.941,8.797,8.884,400000.0
2005-12-09 15:38:00,8.838,8.906,8.808,8.82,450000.0
2005-12-09 15:39:00,8.913,8.913,8.796,8.806,500000.0
2005-12-09 15:40:00,8.8,8.939,8.8,8.814,450000.0
2005-12-09 15:41:00,8.765,8.891,8.765,8.86,400000.0
2005-12-09 15:42:00,8.893,8.893,8.782,8.805,350000.0
2005-12-09 15:43:00,8.831,8.887,8.771,8.78,450000.0
2005-12-09 15:44:00,8.899,8.933,8.829,8.911,350000.0
2005-12-09 15:45:00,8.925,8.938,8.833,8.918,450000.0
2005-12-09 15:46:00,8.818,8.923,8.812,8.826,400000.0
2005-12-09 15:47:00,8.896,8.947,8.803,8.807,550000.0
2005-12-09 15:48:00,8.816,8.877,8.786,8.802,350000.0
2005-12-09 15:49:00,8.872,8.918,8.848,8.918,350000.0
2005-12-09 15:50:00,8.841,8.935,8.784,8.909,550000.0
2005-12-09 15:51:00,8.881,8.919,8.786,8.804,350000.0
2005-12-09 15:52:00,8.793,8.951,8.787,8.812,350000.0
2005-12-09 15:53:00,8.9,8.917,8.798,8.876,500000.0
2005-12-09 15:54:00,8.897,8.927,8.857,8.927,450000.0
2005-12-09 15:55:00,8.8,8.926,8.8,8.909,500000.0
2005-12-09 15:56:00,8.772,8.918,8.772,8.854,450000.0
2005-12-09 15:57:00,8.857,8.904,8.823,8.844,450000.0
2005-12-09 15:58:00,8.823,8.932,8.823,8.932,500000.0
2005-12-09 15:59:00,8.933,8.933,8.819,8.839,450000.0
2005-12-09 16:00:00,8.89,8.951,8.793,8.897,500000.0
2005-12-09 16:01:00,8.914,8.92,8.813,8.813,400000.0
2005-12-09 16:02:00,8.81,8.927,8.786,8.889,550000.0
2005-12-09 16:03:00,8.952,8.952,8.818,8.883,450000.0
2005-12-09 16:04:00,8.797,8.92,8.79,8.892,550000.0
2005-12-09 16:05:00,8.845,8.965,8.818,8.818,450000.0
2005-12-09 16:06:00,8.831,8.933,8.794,8.886,350000.0
2005-12-09 16:07:00,8.844,8.97,8.833,8.833,500000.0
2005-12-09 16:08:00,8.798,8.914,8.798,8.848,550000.0
2005-12-09 16:09:00,8.81,8.937,8.804,8.937,350000.0
2005-12-09 16:10:00,8.906,8.911,8.796,8.895,500000.0
2005-12-09 16:11:00,8.789,8.946,8.789,8.797,500000.0
2005-12-09 16:12:00,8.839,8.895,8.807,8.853,350000.0
2005-12-09 16:13:00,8.84,8.935,8.825,8.935,450000.0
2005-12-09 16:14:00,8.934,8.934,8.798,8.843,500000.0
2005-12-09 16:15:00,8.938,8.95,8.79,8.79,350000.0
2005-12-09 16:16:00,8.866,8.938,8.819,8.895,550000.0
2005-12-09 16:17:00,8.905,8.929,8.802,8.802,350000.0
2005-12-09 16:18:00,8.901,8.913,8.804,8.891,400000.0
2005-12-09 16:19:00,8.78,8.913,8.78,8.797,500000.0
2005-12-09 16:20:00,8.906,8.906,8.76,8.795,550000.0
2005-12-09 16:21:00,8.819,8.902,8.77,8.854,500000.0
2005-12-09 16:22:00,8.87,8.892,8.79,8.839,450000.0
2005-12-09 16:23:00,8.794,8.885,8.775,8.783,400000.0
2005-12-09 16:24:00,8.871,8.914,8.79,8.907,550000.0
2005-12-09 16:25:00,8.886,8.922,8.825,8.897,350000.0
2005-12-09 16:26:00,8.865,8.9,8.763,8.763,550000.0
2005-12-09 16:27:00,8.866,8.912,8.783,8.785,400000.0
2005-12-09 16:28:00,8.887,8.937,8.838,8.937,400000.0
2005-12-09 16:29:00,8.933,8.949,8.814,8.943,450000.0
2005-12-09 16:30:00,8.8,8.894,8.789,8.888,550000.0
2005-12-09 16:31:00,8.845,8.949,8.804,8.853,400000.0
2005-12-09 16:32:00,8.889,8.945,8.814,8.814,500000.0
2005-12-09 16:33:00,8.832,8.931,8.819,8.855,350000.0
2005-12-09 16:34:00,8.896,8.955,8.851,8.941,350000.0
2005-12-09 16:35:00,8.836,8.984,8.829,8.868,500000.0
2005-12-09 16:36:00,8.949,8.949,8.855,8.865,500000.0
2005-12-09 16:37:00,8.939,8.944,8.852,8.854,500000.0
2005-12-09 16:38:00,8.776,8.896,8.775,8.798,450000.0
2005-12-09 16:39:00,8.836,8.918,8.808,8.895,500000.0
2005-12-09 16:40:00,8.832,8.935,8.817,8.817,550000.0
2005-12-09 16:41:00,8.786,8.875,8.786,8.795,350000.0
2005-12-09 16:42:00,8.794,8.907,8.779,8.898,500000.0
2005-12-09 16:43:00,8.778,8.9,8.778,8.819,350000.0
2005-12-09 16:44:00,8.891,8.891,8.759,8.759,400000.0
2005-12-09 16:45:00,8.777,8.87,8.777,8.836,400000.0
2005-12-09 16:46:00,8.818,8.875,8.8,8.87,350000.0
2005-12-09 16:47:00,8.819,8.944,8.798,8.822,600000.0
2005-12-09 16:48:00,8.875,8.906,8.774,8.843,500000.0
2005-12-09 16:49:00,8.871,8.92,8.792,8.792,450000.0
2005-12-09 16:50:00,8.838,8.948,8.838,8.886,350000.0
2005-12-09 16:51:00,8.917,8.92,8.798,8.798,400000.0
2005-12-09 16:52:00,8.823,8.938,8.814,8.938,450000.0
2005-12-09 16:53:00,8.828,8.924,8.798,8.849,350000.0
2005-12-09 16:54:00,8.846,8.934,8.798,8.805,450000.0
2005-12-09 16:55:00,8.912,8.936,8.818,8.856,550000.0
2005-12-09 16:56:00,8.83,8.945,8.806,8.819,400000.0
2005-12-09 16:57:00,8.815,8.921,8.815,8.829,300000.0
2005-12-09 16:58:00,8.842,8.954,8.833,8.907,500000.0
2005-12-09 16:59:00,8.86,8.947,8.848,8.851,400000.0
2005-12-09 17:00:00,8.928,8.928,8.814,8.814,350000.0
2005-12-09 17:01:00,8.86,8.942,8.817,8.848,500000.0
2005-12-09 17:02:00,8.856,8.936,8.856,8.893,400000.0
2005-12-09 17:03:00,8.843,8.925,8.801,8.874,500000.0
2005-12-09 17:04:00,8.844,8.946,8.819,8.879,350000.0
2005-12-09 17:05:00,8.915,8.915,8.777,8.877,400000.0
2005-12-09 17:06:00,8.945,8.945,8.792,8.883,350000.0
2005-12-09 17:07:00,8.9,8.939,8.793,8.877,500000.0
2005-12-09 17:08:00,8.807,8.936,8.797,8.888,500000.0
2005-12-09 17:09:00,8.845,8.956,8.828,8.867,350000.0
2005-12-09 17:10:00,8.927,8.962,8.871,8.928,350000.0
2005-12-09 17:11:00,8.936,8.936,8.788,8.821,400000.0
2005-12-09 17:12:00,8.918,8.952,8.862,8.866,400000.0
2005-12-09 17:13:00,8.91,8.988,8.831,8.965,450000.0
2005-12-09 17:14:00,8.891,8.934,8.826,8.916,550000.0
2005-12-09 17:15:00,8.803,8.908,8.772,8.851,350000.0
2005-12-09 17:16:00,8.905,8.905,8.81,8.882,450000.0
2005-12-09 17:17:00,8.951,8.953,8.824,8.824,300000.0
2005-12-09 17:18:00,8.887,8.926,8.842,8.926,350000.0
2005-12-09 17:19:00,8.819,8.957,8.815,8.933,450000.0
2005-12-09 17:20:00,8.921,8.981,8.828,8.847,350000.0
2005-12-09 17:21:00,8.956,8.956,8.834,8.938,250000.0
2005-12-09 17:22:00,8.961,8.965,8.834,8.868,400000.0
2005-12-09 17:23:00,8.855,8.945,8.845,8.934,550000.0
2005-12-09 17:24:00,8.947,8.96,8.846,8.867,350000.0
2005-12-09 17:25:00,8.964,9.019,8.911,9.008,400000.0
2005-12-09 17:26:00,8.878,9.011,8.878,8.962,450000.0
2005-12-09 17:27:00,8.973,9.001,8.886,8.971,400000.0
2005-12-09 17:28:00,8.916,8.992,8.869,8.869,550000.0
2005-12-09 17:29:00,8.885,9.007,8.885,9.001,500000.0
2005-12-09 17:30:00,8.87,9.008,8.87,8.997,450000.0
2005-12-09 17:31:00,8.967,9.042,8.915,8.984,600000.0
2005-12-09 17:32:00,8.922,9.007,8.906,8.966,400000.0
2005-12-09 17:33:00,8.972,9.007,8.895,9.007,400000.0
2005-12-09 17:34:00,8.968,9.001,8.856,8.999,450000.0
2005-12-09 17:35:00,8.958,9.016,8.897,8.954,500000.0
2005-12-09 17:36:00,8.966,8.995,8.858,8.995,450000.0
2005-12-09 17:37:00,9.015,9.015,8.899,8.976,550000.0
2005-12-09 17:38:00,8.935,9.016,8.916,8.949,400000.0
2005-12-09 17:39:00,8.988,8.997,8.889,8.908,350000.0
2005-12-09 17:40:00,8.891,9.007,8.891,8.988,500000.0
2005-12-09 17:41:00,8.889,8.968,8.84,8.946,450000.0
2005-12-09 17:42:00,8.857,8.979,8.857,8.954,500000.0
2005-12-09 17:43:00,8.99,8.995,8.843,8.877,400000.0
2005-12-09 17:44:00,8.968,8.99,8.887,8.947,450000.0
2005-12-09 17:45:00,8.888,9.007,8.883,8.913,550000.0
2005-12-09 17:46:00,8.86,8.968,8.825,8.948,450000.0
2005-12-09 17:47:00,8.975,9.005,8.893,8.933,400000.0
2005-12-09 17:48:00,8.971,8.994,8.881,8.994,400000.0
2005-12-09 17:49:00,8.958,9.013,8.916,8.965,350000.0
2005-12-09 17:50:00,8.972,8.995,8.884,8.884,550000.0
2005-12-09 17:51:00,8.917,8.992,8.853,8.879,550000.0
2005-12-09 17:52:00,8.934,8.98,8.851,8.855,350000.0
2005-12-09 17:53:00,8.927,8.966,8.884,8.884,500000.0
2005-12-09 17:54:00,8.885,8.968,8.829,8.968,350000.0
2005-12-09 17:55:00,8.878,8.977,8.871,8.942,350000.0
2005-12-09 17:56:00,8.869,9.019,8.869,8.923,400000.0
2005-12-09 17:57:00,8.972,8.989,8.89,8.944,400000.0
2005-12-09 17:58:00,8.96,8.971,8.894,8.94,450000.0
2005-12-09 17:59:00,8.869,8.983,8.859,8.983,350000.0
2005-12-09 18:00:00,8.875,8.985,8.875,8.978,350000.0
2005-12-09 18:01:00,8.952,9.01,8.865,8.926,450000.0
2005-12-09 18:02:00,8.899,8.995,8.899,8.979,500000.0
2005-12-09 18:03:00,8.945,8.973,8.922,8.955,350000.0
2005-12-09 18:04:00,9.002,9.002,8.886,8.936,400000.0
2005-12-09 18:05:00,8.909,8.988,8.825,8.976,550000.0
2005-12-09 18:06:00,8.943,9.005,8.87,8.87,450000.0
2005-12-09 18:07:00,8.98,8.98,8.825,8.957,400000.0
2005-12-09 18:08:00,8.962,9.058,8.893,8.951,550000.0
2005-12-09 18:09:00,8.917,8.994,8.865,8.919,500000.0
2005-12-09 18:10:00,8.949,8.949,8.88,8.909,200000.0
2005-12-09 18:11:00,8.877,8.97,8.829,8.938,450000.0
2005-12-09 18:18:00,8.925,8.983,8.848,8.848,500000.0
2005-12-09 18:20:00,8.894,8.996,8.861,8.938,400000.0
2005-12-09 18:46:00,8.858,8.97,8.827,8.97,350000.0
2005-12-09 18:47:00,8.861,8.999,8.861,8.963,400000.0
2005-12-09 18:50:00,8.961,8.961,8.85,8.958,400000.0
2005-12-09 18:51:00,8.94,8.98,8.864,8.891,700000.0
2005-12-09 18:55:00,8.953,8.998,8.869,8.954,650000.0
2005-12-09 18:56:00,8.902,8.996,8.868,8.932,550000.0
2005-12-09 18:57:00,8.998,9.0,8.903,8.984,550000.0
2005-12-09 18:58:00,8.975,8.982,8.883,8.921,550000.0
2005-12-09 18:59:00,8.93,8.98,8.893,8.941,700000.0
2005-12-09 19:00:00,8.918,9.003,8.863,9.0,500000.0
2005-12-09 19:01:00,8.889,8.989,8.881,8.973,850000.0
2005-12-09 19:02:00,8.915,8.98,8.881,8.976,550000.0
2005-12-09 19:03:00,8.936,8.996,8.867,8.93,650000.0
2005-12-09 19:04:00,8.983,9.003,8.865,8.934,250000.0
2005-12-09 19:05:00,8.906,9.011,8.878,8.944,400000.0
2005-12-09 19:06:00,8.975,8.986,8.836,8.986,650000.0
2005-12-09 19:07:00,8.967,8.967,8.852,8.913,450000.0
2005-12-09 19:08:00,8.965,9.0,8.898,8.898,600000.0
2005-12-09 19:09:00,8.88,8.983,8.832,8.943,700000.0
2005-12-09 19:10:00,8.937,9.028,8.892,9.011,450000.0
2005-12-09 19:11:00,8.975,8.975,8.852,8.854,400000.0
2005-12-09 19:12:00,8.955,9.028,8.878,8.93,600000.0
2005-12-09 19:13:00,8.896,8.981,8.832,8.879,600000.0
2005-12-09 19:14:00,8.91,9.051,8.905,8.989,750000.0
2005-12-09 19:15:00,8.939,9.024,8.898,9.021,800000.0
2005-12-09 19:16:00,8.915,8.995,8.854,8.897,700000.0
2005-12-09 19:17:00,8.943,8.994,8.943,8.993,150000.0
2005-12-09 19:18:00,8.955,9.028,8.888,8.967,650000.0
2005-12-09 19:19:00,8.961,8.963,8.825,8.963,650000.0
2005-12-09 19:20:00,8.939,8.996,8.862,8.963,500000.0
2005-12-09 19:21:00,8.981,8.996,8.897,8.96,450000.0
2005-12-09 19:22:00,8.965,8.968,8.828,8.968,750000.0
2005-12-09 19:23:00,8.895,8.983,8.85,8.868,500000.0
2005-12-09 19:24:00,8.986,8.998,8.894,8.969,400000.0
2005-12-09 19:25:00,8.977,8.986,8.895,8.974,250000.0
2005-12-09 19:26:00,8.82,8.978,8.82,8.926,400000.0
2005-12-09 19:27:00,8.916,8.982,8.903,8.955,400000.0
2005-12-09 19:28:00,8.981,8.981,8.826,8.912,350000.0
2005-12-09 19:29:00,8.849,8.99,8.835,8.966,350000.0
2005-12-09 19:30:00,8.852,9.001,8.852,8.888,450000.0
2005-12-09 19:31:00,8.989,8.989,8.874,8.913,550000.0
2005-12-09 19:32:00,8.911,9.009,8.906,8.925,500000.0
2005-12-09 19:33:00,8.864,8.992,8.83,8.96,400000.0
2005-12-09 19:34:00,8.896,8.906,8.896,8.906,100000.0
2005-12-09 19:35:00,8.972,8.972,8.856,8.886,300000.0
2005-12-09 19:36:00,8.989,9.022,8.889,8.932,250000.0
2005-12-09 19:37:00,8.917,8.938,8.836,8.836,250000.0
2005-12-09 19:38:00,8.957,8.957,8.864,8.932,350000.0
2005-12-09 19:39:00,8.921,8.962,8.857,8.862,350000.0
2005-12-09 19:40:00,8.924,8.963,8.852,8.852,450000.0
2005-12-09 19:41:00,8.918,8.945,8.804,8.844,450000.0
2005-12-09 19:42:00,8.962,8.962,8.835,8.903,450000.0
2005-12-09 19:43:00,8.966,8.974,8.848,8.88,450000.0
2005-12-09 19:44:00,8.942,9.036,8.846,8.986,550000.0
2005-12-09 19:46:00,8.923,8.97,8.855,8.97,550000.0
2005-12-09 19:47:00,8.968,8.968,8.849,8.943,400000.0
2005-12-09 19:48:00,8.962,8.962,8.805,8.872,550000.0
2005-12-09 19:49:00,8.907,8.93,8.796,8.842,350000.0
2005-12-09 19:50:00,8.912,8.97,8.858,8.97,600000.0
2005-12-09 19:51:00,8.879,8.965,8.858,8.858,500000.0
2005-12-09 19:52:00,8.93,8.961,8.831,8.922,1100000.0
2005-12-09 19:53:00,8.848,8.964,8.845,8.873,600000.0
2005-12-09 19:54:00,8.91,8.921,8.833,8.863,450000.0
2005-12-09 19:55:00,8.805,8.923,8.777,8.858,750000.0
2005-12-09 19:56:00,8.888,8.982,8.858,8.978,450000.0
2005-12-09 19:57:00,8.917,9.007,8.832,8.928,750000.0
2005-12-09 19:58:00,8.945,8.965,8.85,8.952,700000.0
2005-12-09 19:59:00,8.963,8.966,8.821,8.915,450000.0
2005-12-09 20:00:00,8.838,8.929,8.838,8.838,450000.0
2005-12-09 20:01:00,8.879,8.956,8.82,8.922,600000.0
2005-12-09 20:02:00,8.839,8.941,8.802,8.843,700000.0
2005-12-09 20:04:00,8.936,8.936,8.843,8.844,450000.0
2005-12-09 20:05:00,8.949,8.963,8.834,8.951,800000.0
2005-12-09 20:06:00,8.91,8.926,8.849,8.926,350000.0
2005-12-09 20:07:00,8.822,8.91,8.806,8.83,350000.0
2005-12-09 20:08:00,8.901,8.901,8.821,8.841,350000.0
2005-12-09 20:09:00,8.867,8.955,8.843,8.935,250000.0
2005-12-09 20:10:00,8.932,8.965,8.822,8.874,450000.0
2005-12-09 20:11:00,8.867,8.955,8.867,8.955,300000.0
2005-12-09 20:12:00,8.857,8.959,8.857,8.949,450000.0
2005-12-09 20:13:00,8.86,8.976,8.843,8.843,400000.0
2005-12-09 20:14:00,8.873,9.006,8.873,8.942,400000.0
2005-12-09 20:15:00,8.899,8.957,8.848,8.848,550000.0
2005-12-09 20:16:00,8.889,8.955,8.889,8.919,350000.0
2005-12-09 20:17:00,8.895,8.987,8.881,8.909,450000.0
2005-12-09 20:18:00,8.962,8.98,8.861,8.98,350000.0
2005-12-09 20:19:00,8.961,8.975,8.873,8.903,350000.0
2005-12-09 20:20:00,8.936,8.969,8.873,8.879,500000.0
2005-12-09 20:21:00,8.868,8.948,8.836,8.892,500000.0
2005-12-09 20:22:00,8.89,8.909,8.844,8.909,350000.0
2005-12-09 20:23:00,8.848,8.963,8.839,8.963,700000.0
2005-12-09 20:24:00,8.947,8.997,8.806,8.997,400000.0
2005-12-09 20:25:00,8.892,8.978,8.874,8.938,500000.0
2005-12-09 20:26:00,8.866,8.979,8.858,8.924,450000.0
2005-12-09 20:29:00,8.962,8.962,8.816,8.932,600000.0
2005-12-09 20:30:00,8.857,8.965,8.837,8.965,400000.0
2005-12-09 20:31:00,8.955,8.968,8.876,8.941,750000.0
2005-12-09 20:32:00,8.966,8.991,8.888,8.989,450000.0
2005-12-09 20:40:00,8.961,8.979,8.863,8.979,500000.0
2005-12-09 20:41:00,8.904,8.997,8.886,8.886,350000.0
2005-12-09 20:44:00,8.91,9.008,8.9,8.987,200000.0
2005-12-09 20:45:00,8.959,8.97,8.851,8.954,250000.0
2005-12-09 20:46:00,8.969,8.969,8.855,8.927,250000.0
2005-12-09 20:50:00,8.948,8.948,8.869,8.902,200000.0
2005-12-09 20:52:00,8.967,8.967,8.882,8.915,200000.0
2005-12-09 20:55:00,8.975,8.975,8.891,8.924,200000.0
2005-12-09 20:56:00,8.954,8.954,8.877,8.948,150000.0
2005-12-09 21:01:00,8.951,8.951,8.847,8.885,200000.0
2005-12-09 21:06:00,8.963,8.963,8.864,8.9,350000.0
2005-12-09 21:07:00,8.872,8.968,8.872,8.902,400000.0
2005-12-09 21:11:00,8.912,8.95,8.856,8.943,500000.0
2005-12-09 21:12:00,8.994,8.994,8.935,8.969,200000.0
2005-12-09 21:15:00,8.945,8.945,8.853,8.889,200000.0
2005-12-09 21:17:00,8.884,8.93,8.827,8.885,400000.0
2005-12-09 21:20:00,8.96,9.027,8.866,8.866,550000.0
2005-12-09 21:21:00,8.983,8.983,8.844,8.975,550000.0
2005-12-09 21:23:00,8.868,8.949,8.838,8.929,500000.0
2005-12-09 21:29:00,8.955,8.971,8.869,8.902,250000.0
2005-12-09 21:35:00,8.953,8.971,8.838,8.971,300000.0
2005-12-09 21:36:00,8.932,8.932,8.874,8.874,100000.0
2005-12-09 21:40:00,8.916,8.933,8.81,8.861,400000.0
2005-12-09 21:41:00,8.897,8.953,8.883,8.944,500000.0
2005-12-09 21:44:00,8.955,8.987,8.863,8.942,700000.0
2005-12-09 21:45:00,8.866,8.923,8.849,8.849,300000.0
2005-12-09 21:48:00,8.967,8.967,8.899,8.899,150000.0
2005-12-09 21:57:00,8.866,8.965,8.844,8.928,400000.0
2005-12-09 21:59:00,8.926,8.926,8.841,8.875,200000.0
2005-12-09 22:04:00,8.925,8.925,8.833,8.869,200000.0
2005-12-09 22:09:00,8.916,8.916,8.816,8.854,200000.0
2005-12-09 22:13:00,8.863,8.928,8.844,8.928,400000.0
2005-12-09 22:16:00,8.939,8.964,8.849,8.939,400000.0
2005-12-09 22:22:00,8.943,8.943,8.839,8.876,200000.0
2005-12-09 22:27:00,8.944,8.944,8.813,8.925,650000.0
2005-12-09 22:28:00,8.97,8.97,8.85,8.964,450000.0
2005-12-09 22:33:00,8.858,8.921,8.857,8.921,150000.0
2005-12-09 22:36:00,8.824,8.962,8.824,8.914,450000.0
2005-12-09 22:37:00,8.886,8.965,8.886,8.965,350000.0
2005-12-09 22:46:00,8.927,8.97,8.807,8.917,550000.0
2005-12-09 22:53:00,8.917,8.917,8.917,8.917,50000.0
2005-12-09 22:54:00,8.927,8.927,8.927,8.927,100000.0
2005-12-09 23:00:00,8.946,8.98,8.857,8.892,300000.0
2005-12-09 23:04:00,8.952,8.952,8.788,8.895,500000.0
2005-12-09 23:06:00,8.941,8.941,8.858,8.9,300000.0
2005-12-09 23:08:00,8.975,8.975,8.909,8.921,300000.0
2005-12-09 23:12:00,8.974,8.974,8.869,8.869,150000.0
2005-12-09 23:32:00,8.945,8.945,8.861,8.894,200000.0
2005-12-09 23:40:00,8.904,8.961,8.868,8.868,300000.0
2005-12-09 23:41:00,8.965,8.965,8.899,8.911,300000.0
2005-12-09 23:43:00,8.935,8.935,8.85,8.884,200000.0
2005-12-09 23:51:00,8.948,8.948,8.865,8.896,250000.0
2005-12-09 23:52:00,8.943,8.943,8.875,8.938,200000.0
2005-12-09 23:59:00,8.923,8.923,8.822,8.863,200000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.75,200000.0
2005-12-12 00:09:00,8.886,8.911,8.832,8.911,200000.0
2005-12-12 00:19:00,8.933,8.933,8.849,8.883,200000.0
2005-12-12 00:40:00,8.839,8.946,8.839,8.856,350000.0
2005-12-12 00:49:00,8.914,8.914,8.91,8.91,100000.0
2005-12-12 00:54:00,8.913,8.913,8.813,8.853,200000.0
2005-12-12 00:56:00,8.928,8.928,8.844,8.875,200000.0
2005-12-12 01:04:00,8.934,8.934,8.85,8.883,200000.0
2005-12-12 01:08:00,8.925,8.925,8.825,8.865,200000.0
2005-12-12 01:16:00,8.835,8.911,8.829,8.905,250000.0
2005-12-12 01:20:00,8.925,8.925,8.825,8.864,200000.0
2005-12-12 01:45:00,8.915,8.915,8.815,8.853,200000.0
2005-12-12 01:49:00,8.925,8.925,8.841,8.875,200000.0
2005-12-12 01:54:00,8.913,8.913,8.813,8.853,200000.0
2005-12-12 01:57:00,8.925,8.925,8.84,8.874,200000.0
2005-12-12 02:00:00,8.869,8.926,8.856,8.901,400000.0
2005-12-12 02:02:00,8.874,8.974,8.874,8.945,300000.0
2005-12-12 02:03:00,8.934,8.995,8.88,8.995,350000.0
2005-12-12 02:05:00,8.939,8.997,8.868,8.882,400000.0
2005-12-12 02:06:00,8.919,9.023,8.919,8.929,550000.0
2005-12-12 02:07:00,8.925,9.015,8.884,9.005,650000.0
2005-12-12 02:08:00,8.952,8.971,8.822,8.952,550000.0
2005-12-12 02:10:00,8.896,8.985,8.855,8.855,500000.0
2005-12-12 02:11:00,8.928,8.99,8.846,8.96,500000.0
2005-12-12 02:12:00,8.974,8.974,8.927,8.952,250000.0
2005-12-12 02:13:00,9.005,9.005,8.892,8.973,550000.0
2005-12-12 02:14:00,8.98,8.988,8.837,8.948,1000000.0
2005-12-12 02:15:00,8.87,8.975,8.818,8.975,850000.0
2005-12-12 02:16:00,8.936,9.033,8.903,8.903,450000.0
2005-12-12 02:17:00,8.945,9.006,8.861,9.006,450000.0
2005-12-12 02:18:00,8.905,8.991,8.905,8.947,250000.0
2005-12-12 02:19:00,9.007,9.007,8.853,8.874,300000.0
2005-12-12 02:25:00,8.883,9.021,8.883,8.928,500000.0
2005-12-12 02:27:00,8.871,8.98,8.863,8.916,400000.0
2005-12-12 02:29:00,8.896,8.985,8.896,8.985,150000.0
2005-12-12 02:30:00,8.87,8.981,8.87,8.981,350000.0
2005-12-12 02:31:00,8.893,8.959,8.868,8.902,300000.0
2005-12-12 02:32:00,8.923,8.942,8.867,8.942,150000.0
2005-12-12 02:33:00,8.969,9.021,8.925,9.011,350000.0
2005-12-12 02:35:00,8.979,8.979,8.901,8.933,200000.0
2005-12-12 02:37:00,8.911,8.956,8.904,8.928,250000.0
2005-12-12 02:40:00,8.992,8.992,8.88,8.88,200000.0
2005-12-12 02:41:00,8.9,9.003,8.877,8.961,250000.0
2005-12-12 02:42:00,8.945,8.988,8.907,8.988,150000.0
2005-12-12 02:43:00,9.009,9.025,8.885,9.007,700000.0
2005-12-12 02:44:00,8.91,8.984,8.863,8.88,400000.0
2005-12-12 02:45:00,9.01,9.016,8.94,8.984,350000.0
2005-12-12 02:46:00,8.908,9.06,8.908,9.032,350000.0
2005-12-12 02:47:00,8.982,8.998,8.913,8.998,150000.0
2005-12-12 02:48:00,8.968,8.99,8.884,8.972,300000.0
2005-12-12 02:49:00,8.965,9.016,8.903,8.934,400000.0
2005-12-12 02:50:00,8.907,9.002,8.87,9.002,450000.0
2005-12-12 02:51:00,8.967,9.073,8.887,8.916,400000.0
2005-12-12 02:52:00,8.954,8.993,8.881,8.908,300000.0
2005-12-12 02:54:00,8.945,8.954,8.902,8.902,200000.0
2005-12-12 02:55:00,8.899,8.949,8.899,8.943,200000.0
2005-12-12 02:58:00,8.967,8.967,8.889,8.922,200000.0
2005-12-12 03:00:00,9.016,9.016,8.896,8.964,400000.0
2005-12-12 03:01:00,8.925,9.005,8.9,8.97,300000.0
2005-12-12 03:02:00,8.987,9.007,8.906,8.979,250000.0
2005-12-12 03:03:00,8.947,8.98,8.888,8.98,300000.0
2005-12-12 03:04:00,8.939,8.977,8.939,8.977,100000.0
2005-12-12 03:05:00,8.899,9.025,8.899,8.99,400000.0
2005-12-12 03:06:00,8.986,8.986,8.918,8.972,300000.0
2005-12-12 03:08:00,8.984,9.038,8.89,8.966,350000.0
2005-12-12 03:09:00,8.985,9.008,8.933,8.96,300000.0
2005-12-12 03:10:00,8.984,9.015,8.882,8.882,350000.0
2005-12-12 03:11:00,8.971,9.006,8.914,8.973,550000.0
2005-12-12 03:12:00,8.883,8.984,8.865,8.984,350000.0
2005-12-12 03:13:00,8.942,9.014,8.942,9.006,400000.0
2005-12-12 03:15:00,8.982,9.016,8.918,9.016,400000.0
2005-12-12 03:16:00,9.014,9.014,8.913,8.93,400000.0
2005-12-12 03:18:00,8.969,9.01,8.867,8.97,650000.0
2005-12-12 03:22:00,8.944,9.032,8.88,8.942,450000.0
2005-12-12 03:23:00,8.932,9.024,8.889,8.889,350000.0
2005-12-12 03:24:00,8.951,8.971,8.873,8.873,450000.0
2005-12-12 03:26:00,8.969,8.97,8.88,8.906,350000.0
2005-12-12 03:27:00,8.986,9.025,8.895,8.997,750000.0
2005-12-12 03:28:00,8.944,9.05,8.883,8.885,450000.0
2005-12-12 03:29:00,9.014,9.034,8.931,9.004,450000.0
2005-12-12 03:30:00,8.995,8.995,8.887,8.949,350000.0
2005-12-12 03:31:00,9.035,9.047,8.92,8.993,450000.0
2005-12-12 03:32:00,8.971,8.996,8.915,8.928,300000.0
2005-12-12 03:33:00,8.981,9.005,8.907,8.956,500000.0
2005-12-12 03:34:00,8.95,9.046,8.915,9.012,550000.0
2005-12-12 03:35:00,9.024,9.024,8.919,9.016,650000.0
2005-12-12 03:36:00,8.973,9.013,8.896,8.93,450000.0
2005-12-12 03:40:00,8.963,9.004,8.961,9.004,200000.0
2005-12-12 03:41:00,8.98,9.02,8.892,8.892,200000.0
2005-12-12 03:42:00,8.888,8.972,8.87,8.94,350000.0
2005-12-12 03:44:00,8.848,8.976,8.848,8.976,200000.0
2005-12-12 03:45:00,8.896,9.046,8.896,8.997,500000.0
2005-12-12 03:46:00,8.878,9.017,8.878,9.017,500000.0
2005-12-12 03:47:00,9.015,9.015,8.873,8.972,400000.0
2005-12-12 03:48:00,8.991,9.014,8.899,9.014,400000.0
2005-12-12 03:49:00,8.968,8.977,8.884,8.973,550000.0
2005-12-12 03:50:00,9.012,9.052,8.924,9.023,600000.0
2005-12-12 03:53:00,8.916,9.044,8.895,8.895,400000.0
2005-12-12 03:57:00,8.881,9.023,8.878,9.023,450000.0
2005-12-12 03:59:00,8.982,8.982,8.873,8.908,200000.0
2005-12-12 04:00:00,8.911,8.917,8.88,8.917,200000.0
2005-12-12 04:03:00,8.986,8.986,8.901,8.943,500000.0
2005-12-12 04:07:00,8.94,8.988,8.882,8.918,300000.0
2005-12-12 04:08:00,8.955,8.987,8.882,8.987,200000.0
2005-12-12 04:12:00,9.049,9.061,8.919,8.948,650000.0
2005-12-12 04:14:00,8.963,9.015,8.863,9.015,600000.0
2005-12-12 04:17:00,8.985,8.985,8.885,8.923,200000.0
2005-12-12 04:19:00,8.968,9.025,8.906,8.987,500000.0
2005-12-12 04:24:00,9.006,9.057,8.935,8.952,700000.0
2005-12-12 04:25:00,8.927,9.017,8.917,8.971,400000.0
2005-12-12 04:32:00,8.998,9.021,8.893,8.933,600000.0
2005-12-12 04:33:00,8.976,9.004,8.918,8.97,350000.0
2005-12-12 04:42:00,8.929,9.001,8.9,8.983,450000.0
2005-12-12 04:43:00,9.002,9.002,8.947,8.96,200000.0
2005-12-12 04:45:00,9.005,9.005,8.958,8.978,250000.0
2005-12-12 04:47:00,8.995,8.995,8.925,8.96,200000.0
2005-12-12 04:49:00,9.028,9.028,8.949,8.983,200000.0
2005-12-12 04:54:00,8.994,9.08,8.994,8.998,250000.0
2005-12-12 04:55:00,9.011,9.052,8.967,9.019,500000.0
2005-12-12 04:56:00,8.934,9.056,8.934,9.014,700000.0
2005-12-12 04:57:00,9.002,9.066,8.957,8.998,400000.0
2005-12-12 04:59:00,9.008,9.008,8.905,8.905,150000.0
2005-12-12 05:00:00,8.945,9.005,8.919,8.961,300000.0
2005-12-12 05:03:00,8.939,8.996,8.925,8.987,250000.0
2005-12-12 05:05:00,8.952,9.028,8.907,8.941,600000.0
2005-12-12 05:06:00,8.953,9.022,8.942,8.952,400000.0
2005-12-12 05:08:00,9.042,9.042,8.933,8.988,550000.0
2005-12-12 05:09:00,9.049,9.076,8.958,9.016,600000.0
2005-12-12 05:10:00,8.986,8.986,8.889,8.979,450000.0
2005-12-12 05:11:00,9.024,9.047,8.916,9.006,350000.0
2005-12-12 05:12:00,8.937,9.09,8.937,8.994,450000.0
2005-12-12 05:15:00,8.983,9.033,8.895,9.033,600000.0
2005-12-12 05:16:00,8.995,9.032,8.879,8.996,550000.0
2005-12-12 05:17:00,8.92,9.043,8.918,9.011,650000.0
2005-12-12 05:18:00,8.964,9.045,8.936,9.045,200000.0
2005-12-12 05:20:00,9.009,9.009,8.93,8.963,200000.0
2005-12-12 05:23:00,8.976,9.027,8.934,9.008,450000.0
2005-12-12 05:25:00,8.907,9.05,8.907,9.05,100000.0
2005-12-12 05:27:00,8.898,9.041,8.898,9.039,450000.0
2005-12-12 05:28:00,8.991,9.042,8.907,8.934,350000.0
2005-12-12 05:36:00,8.89,8.978,8.89,8.939,250000.0
2005-12-12 05:37:00,8.901,8.973,8.901,8.973,100000.0
2005-12-12 05:40:00,8.995,9.04,8.922,9.015,300000.0
2005-12-12 05:42:00,8.964,8.981,8.931,8.969,250000.0
2005-12-12 05:43:00,9.016,9.037,8.884,8.987,450000.0
2005-12-12 05:44:00,9.038,9.048,8.916,9.012,400000.0
2005-12-12 05:45:00,8.923,9.042,8.923,8.938,350000.0
2005-12-12 05:46:00,8.913,9.063,8.913,8.951,250000.0
2005-12-12 05:48:00,8.985,9.026,8.897,8.949,500000.0
2005-12-12 05:50:00,9.017,9.034,8.953,9.023,250000.0
2005-12-12 05:52:00,9.014,9.027,8.903,9.017,650000.0
2005-12-12 05:53:00,8.919,9.04,8.901,8.992,400000.0
2005-12-12 05:54:00,8.964,9.017,8.901,8.973,550000.0
2005-12-12 05:55:00,9.0,9.035,8.909,8.909,600000.0
2005-12-12 05:57:00,8.948,9.036,8.884,9.007,550000.0
2005-12-12 05:58:00,8.956,8.994,8.925,8.982,400000.0
2005-12-12 06:01:00,9.006,9.006,8.905,8.945,200000.0
2005-12-12 06:03:00,9.019,9.069,8.949,9.069,400000.0
2005-12-12 06:04:00,9.005,9.041,8.907,8.95,400000.0
2005-12-12 06:05:00,9.054,9.07,8.93,8.93,150000.0
2005-12-12 06:06:00,8.984,9.061,8.943,8.943,250000.0
2005-12-12 06:07:00,9.02,9.02,8.901,8.911,200000.0
2005-12-12 06:08:00,9.034,9.065,8.929,9.04,400000.0
2005-12-12 06:09:00,9.028,9.028,8.951,9.026,200000.0
2005-12-12 06:10:00,9.023,9.034,9.02,9.032,350000.0
2005-12-12 06:12:00,9.012,9.024,8.965,9.019,400000.0
2005-12-12 06:13:00,9.01,9.01,8.915,8.949,350000.0
2005-12-12 06:15:00,9.03,9.088,8.972,9.061,400000.0
2005-12-12 06:17:00,9.003,9.003,8.898,8.936,200000.0
2005-12-12 06:18:00,8.941,9.001,8.941,8.983,200000.0
2005-12-12 06:19:00,8.931,9.051,8.931,9.027,300000.0
2005-12-12 06:21:00,8.947,9.124,8.947,9.071,750000.0
2005-12-12 06:22:00,8.964,9.006,8.941,9.006,150000.0
2005-12-12 06:23:00,8.973,9.018,8.973,9.018,150000.0
2005-12-12 06:24:00,8.958,9.048,8.937,8.937,250000.0
2005-12-12 06:25:00,9.015,9.036,8.903,9.002,750000.0
2005-12-12 06:26:00,9.048,9.048,8.935,9.027,650000.0
2005-12-12 06:27:00,9.04,9.051,8.982,9.043,550000.0
2005-12-12 06:28:00,9.02,9.026,8.963,9.015,350000.0
2005-12-12 06:29:00,8.978,9.006,8.962,9.003,450000.0
2005-12-12 06:30:00,9.032,9.057,8.915,8.998,600000.0
2005-12-12 06:34:00,8.918,9.058,8.918,9.058,100000.0
2005-12-12 06:35:00,9.01,9.01,9.004,9.004,100000.0
2005-12-12 06:36:00,9.05,9.052,8.91,8.969,500000.0
2005-12-12 06:37:00,9.047,9.055,8.916,9.052,550000.0
2005-12-12 06:38:00,8.982,9.12,8.962,9.053,500000.0
2005-12-12 06:39:00,8.913,9.057,8.9,8.913,350000.0
2005-12-12 06:43:00,9.036,9.039,8.931,8.931,400000.0
2005-12-12 06:44:00,9.05,9.081,8.997,9.033,550000.0
2005-12-12 06:46:00,9.047,9.055,8.943,8.944,350000.0
2005-12-12 06:51:00,9.06,9.06,9.004,9.004,200000.0
2005-12-12 06:54:00,9.073,9.073,9.033,9.033,300000.0
2005-12-12 06:55:00,9.017,9.017,9.017,9.017,100000.0
2005-12-12 07:00:00,8.979,9.122,8.96,9.089,550000.0
2005-12-12 07:02:00,9.031,9.071,8.982,9.044,550000.0
2005-12-12 07:03:00,8.947,9.061,8.925,9.061,450000.0
2005-12-12 07:07:00,9.044,9.044,8.964,9.037,400000.0
2005-12-12 07:08:00,8.945,9.055,8.945,9.009,400000.0
2005-12-12 07:09:00,8.993,9.077,8.969,9.077,450000.0
2005-12-12 07:10:00,8.978,9.042,8.968,8.968,300000.0
2005-12-12 07:11:00,9.013,9.055,8.938,8.938,150000.0
2005-12-12 07:12:00,9.027,9.072,8.961,9.07,250000.0
2005-12-12 07:13:00,9.002,9.041,8.944,8.944,350000.0
2005-12-12 07:14:00,8.978,9.034,8.978,9.025,350000.0
2005-12-12 07:16:00,9.044,9.081,9.044,9.081,100000.0
2005-12-12 07:18:00,9.062,9.068,9.006,9.057,400000.0
2005-12-12 07:21:00,9.038,9.065,9.038,9.065,100000.0
2005-12-12 07:22:00,9.047,9.047,9.033,9.033,100000.0
2005-12-12 07:24:00,9.051,9.084,8.953,9.084,350000.0
2005-12-12 07:25:00,9.099,9.099,8.969,9.097,550000.0
2005-12-12 07:26:00,9.07,9.119,8.985,9.056,500000.0
2005-12-12 07:27:00,9.093,9.093,8.96,8.997,350000.0
2005-12-12 07:28:00,9.097,9.097,8.955,9.063,550000.0
2005-12-12 07:30:00,8.989,9.059,8.989,9.059,200000.0
2005-12-12 07:31:00,9.036,9.116,9.008,9.074,550000.0
2005-12-12 07:32:00,9.019,9.089,8.989,9.027,450000.0
2005-12-12 07:33:00,9.061,9.106,8.958,8.958,550000.0
2005-12-12 07:35:00,9.024,9.054,8.936,9.054,250000.0
2005-12-12 07:36:00,9.003,9.08,9.0,9.038,500000.0
2005-12-12 07:37:00,8.969,9.121,8.969,9.073,450000.0
2005-12-12 07:38:00,9.076,9.076,8.97,9.041,400000.0
2005-12-12 07:39:00,9.071,9.088,8.995,9.088,350000.0
2005-12-12 07:40:00,9.04,9.081,8.949,9.074,450000.0
2005-12-12 07:41:00,9.092,9.092,8.962,8.962,250000.0
2005-12-12 07:42:00,9.094,9.094,8.996,8.996,100000.0
2005-12-12 07:43:00,9.008,9.136,8.993,9.091,450000.0
2005-12-12 07:44:00,9.04,9.139,9.007,9.039,500000.0
2005-12-12 07:45:00,9.001,9.076,8.965,9.073,400000.0
2005-12-12 07:46:00,9.079,9.149,8.996,9.132,550000.0
2005-12-12 07:47:00,9.089,9.122,9.009,9.085,500000.0
2005-12-12 07:48:00,9.077,9.087,9.009,9.039,400000.0
2005-12-12 07:49:00,9.071,9.093,8.975,9.06,350000.0
2005-12-12 07:52:00,9.066,9.101,8.959,9.063,350000.0
2005-12-12 07:53:00,9.026,9.084,8.972,9.084,500000.0
2005-12-12 07:58:00,9.079,9.108,9.072,9.108,250000.0
2005-12-12 07:59:00,9.018,9.119,8.953,9.03,550000.0
2005-12-12 08:00:00,9.021,9.111,8.989,9.033,350000.0
2005-12-12 08:05:00,9.021,9.112,8.981,9.034,550000.0
2005-12-12 08:06:00,8.997,9.074,8.97,9.008,400000.0
2005-12-12 08:07:00,9.095,9.122,8.982,9.093,500000.0
2005-12-12 08:09:00,9.008,9.064,8.959,8.997,500000.0
2005-12-12 08:10:00,9.089,9.107,8.989,9.005,400000.0
2005-12-12 08:11:00,9.069,9.08,8.977,9.067,300000.0
2005-12-12 08:12:00,8.998,9.109,8.998,9.004,300000.0
2005-12-12 08:13:00,9.093,9.106,9.004,9.004,400000.0
2005-12-12 08:14:00,8.975,9.092,8.975,9.055,400000.0
2005-12-12 08:16:00,8.996,9.066,8.996,9.039,450000.0
2005-12-12 08:17:00,8.982,9.083,8.982,9.062,650000.0
2005-12-12 08:19:00,8.977,9.056,8.977,9.013,250000.0
2005-12-12 08:20:00,9.092,9.092,8.94,9.036,550000.0
2005-12-12 08:22:00,8.967,9.073,8.956,8.975,350000.0
2005-12-12 08:23:00,8.953,9.093,8.953,9.088,350000.0
2005-12-12 08:24:00,9.061,9.088,8.986,9.074,450000.0
2005-12-12 08:25:00,8.949,9.081,8.949,9.07,350000.0
2005-12-12 08:26:00,9.069,9.069,8.955,9.058,500000.0
2005-12-12 08:27:00,9.003,9.083,9.003,9.062,400000.0
2005-12-12 08:29:00,8.982,9.096,8.974,9.068,400000.0
2005-12-12 08:30:00,9.079,9.106,9.015,9.067,400000.0
2005-12-12 08:31:00,9.016,9.096,9.016,9.039,400000.0
2005-12-12 08:32:00,9.112,9.112,8.997,9.055,250000.0
2005-12-12 08:33:00,9.074,9.108,8.975,9.085,400000.0
2005-12-12 08:34:00,9.056,9.092,9.007,9.02,300000.0
2005-12-12 08:36:00,9.071,9.092,8.979,9.011,500000.0
2005-12-12 08:37:00,9.057,9.109,9.008,9.071,250000.0
2005-12-12 08:38:00,9.082,9.097,8.973,9.001,650000.0
2005-12-12 08:40:00,9.048,9.107,9.036,9.084,250000.0
2005-12-12 08:41:00,9.088,9.11,9.049,9.049,350000.0
2005-12-12 08:42:00,9.156,9.156,9.056,9.11,450000.0
2005-12-12 08:43:00,9.089,9.089,9.017,9.046,250000.0
2005-12-12 08:44:00,9.042,9.089,9.029,9.089,350000.0
2005-12-12 08:46:00,9.112,9.112,8.972,9.066,500000.0
2005-12-12 08:47:00,9.097,9.142,9.008,9.048,550000.0
2005-12-12 08:48:00,8.988,9.065,8.988,9.031,450000.0
2005-12-12 08:50:00,8.987,9.132,8.987,9.072,350000.0
2005-12-12 08:51:00,9.101,9.145,9.026,9.068,350000.0
2005-12-12 08:52:00,9.001,9.111,9.001,9.09,450000.0
2005-12-12 08:54:00,9.124,9.126,9.027,9.027,350000.0
2005-12-12 08:56:00,9.042,9.138,9.007,9.082,550000.0
2005-12-12 08:57:00,9.096,9.133,9.016,9.089,550000.0
2005-12-12 08:58:00,9.039,9.137,9.021,9.049,350000.0
2005-12-12 08:59:00,9.133,9.138,8.997,9.061,500000.0
2005-12-12 09:00:00,9.047,9.149,8.994,9.012,550000.0
2005-12-12 09:01:00,9.052,9.052,8.99,8.99,100000.0
2005-12-12 09:04:00,9.081,9.122,8.983,9.119,400000.0
2005-12-12 09:05:00,9.049,9.085,8.965,9.08,400000.0
2005-12-12 09:06:00,9.069,9.116,8.986,9.034,350000.0
2005-12-12 09:07:00,8.957,9.088,8.957,9.088,400000.0
2005-12-12 09:08:00,9.137,9.144,9.006,9.104,350000.0
2005-12-12 09:09:00,9.0,9.101,8.996,8.996,450000.0
2005-12-12 09:10:00,9.091,9.098,8.977,9.095,350000.0
2005-12-12 09:13:00,9.034,9.114,8.983,9.114,450000.0
2005-12-12 09:14:00,9.089,9.121,9.031,9.031,500000.0
2005-12-12 09:15:00,9.036,9.093,8.99,9.072,350000.0
2005-12-12 09:16:00,9.058,9.14,8.998,9.02,350000.0
2005-12-12 09:18:00,9.087,9.112,9.01,9.077,400000.0
2005-12-12 09:19:00,9.129,9.129,9.021,9.12,450000.0
2005-12-12 09:20:00,9.034,9.115,9.0,9.0,450000.0
2005-12-12 09:21:00,9.055,9.119,9.024,9.119,550000.0
2005-12-12 09:22:00,9.08,9.121,9.028,9.121,250000.0
2005-12-12 09:23:00,9.029,9.167,9.007,9.097,450000.0
2005-12-12 09:24:00,8.969,9.04,8.969,9.04,400000.0
2005-12-12 09:26:00,9.046,9.113,9.007,9.038,300000.0
2005-12-12 09:28:00,9.03,9.082,8.992,9.08,350000.0
2005-12-12 09:29:00,8.989,9.1,8.989,9.091,300000.0
2005-12-12 09:30:00,9.021,9.113,8.985,9.113,400000.0
2005-12-12 09:34:00,9.074,9.129,9.006,9.056,450000.0
2005-12-12 09:35:00,9.014,9.11,9.014,9.11,350000.0
2005-12-12 09:36:00,9.044,9.136,8.99,9.001,500000.0
2005-12-12 09:37:00,9.092,9.115,8.994,9.082,400000.0
2005-12-12 09:38:00,9.053,9.14,9.016,9.12,450000.0
2005-12-12 09:39:00,9.116,9.116,8.964,9.112,500000.0
2005-12-12 09:40:00,9.045,9.174,9.005,9.005,550000.0
2005-12-12 09:41:00,9.086,9.122,9.019,9.019,350000.0
2005-12-12 09:42:00,9.1,9.114,9.021,9.039,400000.0
2005-12-12 09:43:00,9.125,9.143,8.999,9.127,350000.0
2005-12-12 09:44:00,9.069,9.147,9.022,9.069,350000.0
2005-12-12 09:45:00,9.158,9.158,9.029,9.14,400000.0
2005-12-12 09:46:00,9.135,9.135,9.014,9.094,400000.0
2005-12-12 09:47:00,9.024,9.113,9.016,9.104,300000.0
2005-12-12 09:48:00,9.165,9.165,9.041,9.084,450000.0
2005-12-12 09:50:00,9.057,9.14,9.017,9.02,500000.0
2005-12-12 09:51:00,9.13,9.144,9.044,9.113,350000.0
2005-12-12 09:52:00,9.148,9.148,9.013,9.105,400000.0
2005-12-12 09:54:00,9.137,9.153,9.018,9.118,350000.0
2005-12-12 09:55:00,9.103,9.142,9.024,9.051,400000.0
2005-12-12 09:56:00,9.054,9.145,9.022,9.145,400000.0
2005-12-12 09:57:00,9.058,9.145,9.036,9.129,500000.0
2005-12-12 09:59:00,9.078,9.184,9.036,9.175,450000.0
2005-12-12 10:00:00,9.124,9.124,9.01,9.113,550000.0
2005-12-12 10:01:00,9.106,9.178,9.043,9.127,500000.0
2005-12-12 10:02:00,9.024,9.15,9.024,9.113,350000.0
2005-12-12 10:03:00,9.103,9.122,9.016,9.041,400000.0
2005-12-12 10:06:00,9.076,9.159,9.013,9.159,450000.0
2005-12-12 10:07:00,9.064,9.097,8.991,9.028,400000.0
2005-12-12 10:08:00,9.072,9.152,8.997,9.152,500000.0
2005-12-12 10:09:00,9.158,9.179,9.04,9.159,450000.0
2005-12-12 10:10:00,9.152,9.191,9.076,9.147,550000.0
2005-12-12 10:11:00,9.125,9.125,8.986,8.986,500000.0
2005-12-12 10:12:00,9.109,9.109,8.998,9.079,350000.0
2005-12-12 10:13:00,9.055,9.12,9.004,9.023,500000.0
2005-12-12 10:14:00,9.0,9.131,8.984,9.022,550000.0
2005-12-12 10:15:00,9.137,9.137,9.012,9.077,350000.0
2005-12-12 10:16:00,8.998,9.138,8.998,9.102,400000.0
2005-12-12 10:17:00,9.059,9.069,8.987,9.008,400000.0
2005-12-12 10:18:00,8.991,9.13,8.991,8.996,450000.0
2005-12-12 10:19:00,9.058,9.183,9.015,9.108,400000.0
2005-12-12 10:20:00,9.032,9.089,8.991,8.991,550000.0
2005-12-12 10:21:00,9.067,9.119,9.066,9.095,400000.0
2005-12-12 10:22:00,8.977,9.113,8.977,9.03,400000.0
2005-12-12 10:23:00,9.098,9.166,8.999,9.103,450000.0
2005-12-12 10:24:00,9.12,9.132,8.975,9.116,900000.0
2005-12-12 10:25:00,9.027,9.167,9.023,9.08,700000.0
2005-12-12 10:26:00,9.116,9.121,9.013,9.013,350000.0
2005-12-12 10:27:00,9.09,9.124,9.019,9.124,450000.0
2005-12-12 10:28:00,9.11,9.11,8.99,9.03,350000.0
2005-12-12 10:29:00,9.113,9.118,8.953,9.088,900000.0
2005-12-12 10:30:00,9.047,9.105,8.986,9.032,400000.0
2005-12-12 10:31:00,8.976,9.081,8.974,9.045,350000.0
2005-12-12 10:32:00,9.062,9.112,8.98,9.095,700000.0
2005-12-12 10:33:00,9.099,9.121,9.009,9.111,400000.0
2005-12-12 10:34:00,9.118,9.136,8.993,9.073,500000.0
2005-12-12 10:35:00,8.991,9.098,8.991,9.038,400000.0
2005-12-12 10:36:00,9.027,9.085,8.987,8.994,500000.0
2005-12-12 10:37:00,9.108,9.108,8.968,9.012,400000.0
2005-12-12 10:38:00,8.97,9.109,8.97,9.082,400000.0
2005-12-12 10:39:00,9.057,9.078,8.922,8.95,650000.0
2005-12-12 10:40:00,9.09,9.121,9.016,9.098,550000.0
2005-12-12 10:41:00,9.082,9.11,8.993,8.999,350000.0
2005-12-12 10:42:00,9.087,9.129,9.005,9.096,750000.0
2005-12-12 10:43:00,9.06,9.13,8.977,9.012,400000.0
2005-12-12 10:44:00,9.075,9.122,8.987,9.089,900000.0
2005-12-12 10:45:00,9.083,9.124,8.965,9.047,350000.0
2005-12-12 10:46:00,9.074,9.148,9.038,9.133,400000.0
2005-12-12 10:47:00,9.077,9.11,8.953,8.953,350000.0
2005-12-12 10:48:00,8.999,9.114,8.99,9.114,450000.0
2005-12-12 10:49:00,9.102,9.102,8.951,8.951,600000.0
2005-12-12 10:50:00,9.064,9.119,9.007,9.007,800000.0
2005-12-12 10:51:00,9.073,9.082,8.922,9.075,550000.0
2005-12-12 10:52:00,9.073,9.13,8.956,9.059,950000.0
2005-12-12 10:53:00,9.042,9.111,8.98,9.009,500000.0
2005-12-12 10:54:00,9.044,9.056,8.947,8.947,400000.0
2005-12-12 10:55:00,9.045,9.062,8.937,9.032,800000.0
2005-12-12 10:56:00,9.018,9.078,8.938,9.072,400000.0
2005-12-12 10:57:00,9.03,9.065,8.903,9.027,450000.0
2005-12-12 10:58:00,8.994,9.064,8.943,8.988,350000.0
2005-12-12 10:59:00,9.04,9.079,8.93,8.93,450000.0
2005-12-12 11:00:00,8.976,9.048,8.916,8.965,350000.0
2005-12-12 11:01:00,8.946,9.088,8.946,9.031,500000.0
2005-12-12 11:02:00,9.073,9.08,8.945,9.01,400000.0
2005-12-12 11:03:00,8.993,9.086,8.955,8.99,550000.0
2005-12-12 11:04:00,9.089,9.106,8.998,9.089,400000.0
2005-12-12 11:05:00,8.945,9.083,8.945,8.951,550000.0
2005-12-12 11:06:00,9.031,9.071,8.938,8.946,350000.0
2005-12-12 11:07:00,9.017,9.054,8.941,9.029,450000.0
2005-12-12 11:08:00,8.949,9.065,8.93,9.065,350000.0
2005-12-12 11:09:00,9.066,9.066,8.954,9.033,500000.0
2005-12-12 11:10:00,8.921,9.091,8.921,8.998,400000.0
2005-12-12 11:11:00,9.034,9.072,8.937,9.036,350000.0
2005-12-12 11:12:00,9.056,9.121,8.978,9.049,550000.0
2005-12-12 11:13:00,9.034,9.067,8.955,9.067,500000.0
2005-12-12 11:14:00,8.956,9.043,8.911,9.043,400000.0
2005-12-12 11:15:00,8.961,9.066,8.939,8.998,400000.0
2005-12-12 11:16:00,8.996,9.078,8.993,9.064,500000.0
2005-12-12 11:17:00,9.071,9.075,8.955,9.075,350000.0
2005-12-12 11:18:00,8.981,9.024,8.975,9.012,350000.0
2005-12-12 11:20:00,9.033,9.063,8.935,8.981,400000.0
2005-12-12 11:21:00,9.071,9.081,8.953,9.051,450000.0
2005-12-12 11:22:00,9.062,9.065,8.911,8.913,400000.0
2005-12-12 11:23:00,8.949,9.087,8.949,8.962,500000.0
2005-12-12 11:24:00,9.006,9.061,8.942,9.021,550000.0
2005-12-12 11:25:00,8.95,9.051,8.949,8.952,550000.0
2005-12-12 11:26:00,9.034,9.046,8.938,9.046,400000.0
2005-12-12 11:27:00,8.965,9.075,8.965,9.075,500000.0
2005-12-12 11:28:00,8.97,9.054,8.944,9.047,350000.0
2005-12-12 11:29:00,9.011,9.111,9.001,9.028,500000.0
2005-12-12 11:30:00,9.093,9.101,8.982,8.982,500000.0
2005-12-12 11:31:00,9.056,9.083,8.965,9.036,350000.0
2005-12-12 11:32:00,9.048,9.093,8.985,8.985,450000.0
2005-12-12 11:33:00,8.953,9.076,8.953,9.029,350000.0
2005-12-12 11:34:00,9.068,9.075,8.984,9.051,350000.0
2005-12-12 11:35:00,9.055,9.113,8.976,9.04,450000.0
2005-12-12 11:36:00,9.003,9.12,8.965,9.025,550000.0
2005-12-12 11:37:00,8.997,9.09,8.926,9.036,400000.0
2005-12-12 11:38:00,9.042,9.071,8.989,9.054,400000.0
2005-12-12 11:40:00,9.001,9.064,8.957,9.039,400000.0
2005-12-12 11:41:00,8.994,9.068,8.994,9.006,350000.0
2005-12-12 11:43:00,9.091,9.094,9.005,9.094,350000.0
2005-12-12 11:44:00,9.091,9.101,8.958,9.056,450000.0
2005-12-12 11:45:00,8.977,9.051,8.956,9.049,550000.0
2005-12-12 11:46:00,9.061,9.097,8.979,9.007,400000.0
2005-12-12 11:47:00,9.063,9.106,8.952,9.059,500000.0
2005-12-12 11:48:00,9.043,9.082,8.983,9.069,400000.0
2005-12-12 11:49:00,9.08,9.119,8.987,9.056,350000.0
2005-12-12 11:50:00,9.063,9.104,8.99,9.104,350000.0
2005-12-12 11:51:00,8.964,9.097,8.964,9.072,450000.0
2005-12-12 11:52:00,8.989,9.08,8.942,9.08,450000.0
2005-12-12 11:54:00,9.108,9.108,8.992,9.055,550000.0
2005-12-12 11:55:00,9.034,9.105,8.991,9.105,350000.0
2005-12-12 11:56:00,9.045,9.106,9.03,9.033,350000.0
2005-12-12 11:57:00,9.094,9.114,8.988,9.073,450000.0
2005-12-12 11:58:00,9.076,9.112,8.991,8.994,350000.0
2005-12-12 11:59:00,9.056,9.093,8.965,9.022,450000.0
2005-12-12 12:01:00,9.106,9.148,9.034,9.04,500000.0
2005-12-12 12:03:00,8.989,9.073,8.972,9.046,550000.0
2005-12-12 12:04:00,9.031,9.088,8.98,8.98,350000.0
2005-12-12 12:06:00,9.082,9.102,9.03,9.102,350000.0
2005-12-12 12:07:00,9.119,9.135,9.002,9.068,450000.0
2005-12-12 12:08:00,9.108,9.108,8.995,9.106,450000.0
2005-12-12 12:09:00,8.985,9.065,8.975,9.009,350000.0
2005-12-12 12:10:00,9.054,9.074,8.976,9.035,400000.0
2005-12-12 12:11:00,9.049,9.091,8.949,8.971,500000.0
2005-12-12 12:12:00,8.95,9.093,8.95,8.975,350000.0
2005-12-12 12:13:00,9.05,9.087,8.978,9.047,400000.0
2005-12-12 12:14:00,9.069,9.127,8.999,8.999,550000.0
2005-12-12 12:15:00,9.003,9.035,8.941,9.002,400000.0
2005-12-12 12:16:00,9.015,9.078,8.962,9.016,400000.0
2005-12-12 12:17:00,9.068,9.103,9.052,9.082,400000.0
2005-12-12 12:18:00,9.057,9.058,8.977,8.978,450000.0
2005-12-12 12:19:00,9.013,9.098,8.96,8.983,450000.0
2005-12-12 12:20:00,9.026,9.094,8.975,9.022,500000.0
2005-12-12 12:21:00,9.056,9.105,8.987,9.065,500000.0
2005-12-12 12:22:00,9.087,9.087,8.977,9.055,400000.0
2005-12-12 12:23:00,9.094,9.094,8.965,8.979,400000.0
2005-12-12 12:24:00,9.093,9.101,8.991,9.056,600000.0
2005-12-12 12:25:00,9.092,9.092,8.982,9.052,450000.0
2005-12-12 12:27:00,9.045,9.074,8.96,9.046,550000.0
2005-12-12 12:28:00,9.053,9.121,8.973,9.029,500000.0
2005-12-12 12:29:00,9.06,9.06,8.917,8.929,500000.0
2005-12-12 12:31:00,9.064,9.064,8.997,9.042,350000.0
2005-12-12 12:32:00,8.953,9.097,8.953,9.005,300000.0
2005-12-12 12:33:00,9.092,9.092,8.956,8.956,250000.0
2005-12-12 12:34:00,8.944,9.046,8.937,8.939,450000.0
2005-12-12 12:35:00,9.116,9.127,8.995,8.995,350000.0
2005-12-12 12:36:00,9.144,9.144,9.009,9.093,350000.0
2005-12-12 12:37:00,9.125,9.125,9.028,9.028,500000.0
2005-12-12 12:38:00,9.077,9.115,8.98,9.05,450000.0
2005-12-12 12:40:00,9.056,9.089,8.995,9.024,450000.0
2005-12-12 12:41:00,9.072,9.115,8.992,9.115,450000.0
2005-12-12 12:42:00,9.001,9.124,8.992,9.084,550000.0
2005-12-12 12:43:00,9.068,9.082,8.947,8.987,500000.0
2005-12-12 12:44:00,9.049,9.128,8.984,8.998,450000.0
2005-12-12 12:46:00,9.004,9.136,8.996,8.996,500000.0
2005-12-12 12:47:00,9.046,9.136,8.992,9.06,350000.0
2005-12-12 12:48:00,9.018,9.117,8.959,9.09,550000.0
2005-12-12 12:49:00,9.065,9.154,9.016,9.041,450000.0
2005-12-12 12:50:00,9.085,9.146,9.035,9.035,400000.0
2005-12-12 12:51:00,9.021,9.151,9.021,9.129,500000.0
2005-12-12 12:52:00,9.036,9.127,9.006,9.1,500000.0
2005-12-12 12:53:00,9.017,9.125,9.017,9.102,500000.0
2005-12-12 12:54:00,9.126,9.155,9.041,9.087,450000.0
2005-12-12 12:55:00,9.066,9.14,9.036,9.14,450000.0
2005-12-12 12:56:00,9.108,9.146,9.022,9.038,450000.0
2005-12-12 12:57:00,9.097,9.158,9.022,9.022,400000.0
2005-12-12 12:58:00,9.053,9.142,9.008,9.027,400000.0
2005-12-12 12:59:00,9.088,9.127,9.039,9.124,450000.0
2005-12-12 13:01:00,8.985,9.13,8.985,9.089,400000.0
2005-12-12 13:02:00,9.028,9.111,9.005,9.061,400000.0
2005-12-12 13:03:00,9.077,9.151,9.023,9.023,450000.0
2005-12-12 13:04:00,9.075,9.146,9.017,9.027,450000.0
2005-12-12 13:05:00,9.004,9.119,9.004,9.112,400000.0
2005-12-12 13:06:00,9.156,9.156,9.019,9.112,450000.0
2005-12-12 13:07:00,9.132,9.132,8.989,9.066,500000.0
2005-12-12 13:08:00,9.051,9.144,9.035,9.039,400000.0
2005-12-12 13:09:00,9.147,9.147,9.025,9.025,450000.0
2005-12-12 13:10:00,9.081,9.097,8.975,9.011,500000.0
2005-12-12 13:11:00,9.032,9.12,9.032,9.102,400000.0
2005-12-12 13:12:00,9.111,9.111,9.003,9.008,550000.0
2005-12-12 13:14:00,8.99,9.119,8.99,9.119,350000.0
2005-12-12 13:15:00,9.083,9.164,9.028,9.103,400000.0
2005-12-12 13:16:00,9.101,9.101,8.98,9.085,350000.0
2005-12-12 13:17:00,9.135,9.176,9.067,9.157,450000.0
2005-12-12 13:18:00,8.99,9.136,8.99,9.126,400000.0
2005-12-12 13:22:00,9.062,9.166,9.058,9.071,400000.0
2005-12-12 13:23:00,9.083,9.16,9.034,9.044,350000.0
2005-12-12 13:24:00,9.11,9.138,9.017,9.043,450000.0
2005-12-12 13:25:00,9.134,9.148,9.073,9.148,350000.0
2005-12-12 13:26:00,9.065,9.141,9.022,9.071,550000.0
2005-12-12 13:29:00,9.151,9.161,9.019,9.122,350000.0
2005-12-12 13:31:00,9.019,9.155,9.019,9.139,450000.0
2005-12-12 13:32:00,9.081,9.153,9.026,9.026,500000.0
2005-12-12 13:33:00,9.074,9.138,9.05,9.084,350000.0
2005-12-12 13:34:00,9.047,9.187,9.031,9.047,350000.0
2005-12-12 13:35:00,9.113,9.173,9.057,9.057,400000.0
2005-12-12 13:36:00,9.093,9.167,9.032,9.125,450000.0
2005-12-12 13:38:00,9.102,9.181,9.069,9.172,400000.0
2005-12-12 13:39:00,9.125,9.162,9.048,9.124,500000.0
2005-12-12 13:40:00,9.111,9.143,9.026,9.143,350000.0
2005-12-12 13:42:00,9.148,9.17,9.081,9.135,350000.0
2005-12-12 13:43:00,9.147,9.189,9.074,9.161,500000.0
2005-12-12 13:44:00,9.057,9.148,9.028,9.088,350000.0
2005-12-12 13:45:00,9.069,9.181,9.034,9.143,400000.0
2005-12-12 13:46:00,9.081,9.168,9.05,9.119,450000.0
2005-12-12 13:47:00,9.039,9.162,9.039,9.133,300000.0
2005-12-12 13:48:00,9.16,9.185,9.086,9.156,400000.0
2005-12-12 13:49:00,9.062,9.19,9.062,9.161,350000.0
2005-12-12 13:50:00,9.11,9.139,9.071,9.082,450000.0
2005-12-12 13:51:00,9.201,9.201,9.094,9.094,350000.0
2005-12-12 13:52:00,9.209,9.209,9.086,9.187,350000.0
2005-12-12 13:53:00,9.124,9.248,9.096,9.143,450000.0
2005-12-12 13:54:00,9.159,9.216,9.108,9.216,400000.0
2005-12-12 13:55:00,9.177,9.219,9.151,9.182,350000.0
2005-12-12 13:56:00,9.178,9.178,9.034,9.034,400000.0
2005-12-12 13:57:00,9.124,9.188,9.081,9.081,400000.0
2005-12-12 13:58:00,9.068,9.204,9.068,9.204,350000.0
2005-12-12 13:59:00,9.19,9.213,9.127,9.127,450000.0
2005-12-12 14:00:00,9.167,9.195,9.085,9.131,350000.0
2005-12-12 14:01:00,9.154,9.199,9.078,9.199,400000.0
2005-12-12 14:02:00,9.192,9.192,9.058,9.128,350000.0
2005-12-12 14:03:00,9.154,9.165,9.088,9.165,350000.0
2005-12-12 14:04:00,9.091,9.189,9.091,9.189,350000.0
2005-12-12 14:05:00,9.182,9.208,9.106,9.186,550000.0
2005-12-12 14:06:00,9.178,9.187,9.069,9.171,350000.0
2005-12-12 14:07:00,9.156,9.203,9.056,9.171,400000.0
2005-12-12 14:08:00,9.149,9.231,9.109,9.167,400000.0
2005-12-12 14:09:00,9.056,9.169,9.047,9.096,550000.0
2005-12-12 14:10:00,9.074,9.193,9.074,9.109,350000.0
2005-12-12 14:12:00,9.183,9.202,9.162,9.194,450000.0
2005-12-12 14:13:00,9.142,9.142,9.032,9.068,350000.0
2005-12-12 14:14:00,9.059,9.186,9.047,9.105,500000.0
2005-12-12 14:15:00,9.056,9.194,9.056,9.104,500000.0
2005-12-12 14:16:00,9.095,9.178,9.074,9.14,450000.0
2005-12-12 14:17:00,9.155,9.159,9.075,9.107,450000.0
2005-12-12 14:19:00,9.153,9.18,9.016,9.166,500000.0
2005-12-12 14:20:00,9.09,9.177,9.09,9.09,350000.0
2005-12-12 14:21:00,9.073,9.181,9.073,9.137,450000.0
2005-12-12 14:22:00,9.144,9.173,9.029,9.173,450000.0
2005-12-12 14:24:00,9.178,9.183,9.097,9.175,400000.0
2005-12-12 14:25:00,9.101,9.175,9.096,9.102,350000.0
2005-12-12 14:26:00,9.109,9.178,9.06,9.144,350000.0
2005-12-12 14:27:00,9.121,9.172,9.032,9.086,400000.0
2005-12-12 14:29:00,9.1,9.158,9.027,9.121,350000.0
2005-12-12 14:30:00,9.087,9.152,9.037,9.037,550000.0
2005-12-12 14:31:00,9.084,9.178,9.056,9.146,400000.0
2005-12-12 14:32:00,9.131,9.169,9.061,9.098,500000.0
2005-12-12 14:33:00,9.174,9.174,9.045,9.088,300000.0
2005-12-12 14:34:00,9.039,9.173,9.039,9.099,450000.0
2005-12-12 14:35:00,9.165,9.185,9.112,9.112,350000.0
2005-12-12 14:36:00,9.15,9.16,9.045,9.16,400000.0
2005-12-12 14:37:00,9.09,9.175,9.055,9.175,550000.0
2005-12-12 14:38:00,9.126,9.171,9.082,9.14,400000.0
2005-12-12 14:39:00,9.169,9.256,9.095,9.095,500000.0
2005-12-12 14:40:00,9.126,9.155,9.052,9.091,400000.0
2005-12-12 14:41:00,9.066,9.151,9.062,9.128,550000.0
2005-12-12 14:43:00,9.123,9.16,9.012,9.16,500000.0
2005-12-12 14:44:00,9.059,9.132,9.038,9.132,450000.0
2005-12-12 14:45:00,9.125,9.168,9.089,9.142,400000.0
2005-12-12 14:46:00,9.152,9.201,9.107,9.107,350000.0
2005-12-12 14:47:00,9.154,9.189,9.072,9.167,350000.0
2005-12-12 14:48:00,9.145,9.175,9.076,9.154,400000.0
2005-12-12 14:49:00,9.159,9.159,8.99,8.99,500000.0
2005-12-12 14:50:00,9.071,9.162,9.043,9.043,400000.0
2005-12-12 14:51:00,9.175,9.185,9.068,9.132,350000.0
2005-12-12 14:52:00,9.177,9.177,9.077,9.091,450000.0
2005-12-12 14:53:00,9.085,9.169,9.063,9.116,400000.0
2005-12-12 14:54:00,9.038,9.22,9.038,9.102,550000.0
2005-12-12 14:55:00,9.139,9.143,9.029,9.029,450000.0
2005-12-12 14:56:00,9.115,9.13,8.992,9.13,550000.0
2005-12-12 14:57:00,9.172,9.191,9.097,9.183,450000.0
2005-12-12 14:58:00,9.094,9.16,9.073,9.145,400000.0
2005-12-12 14:59:00,9.121,9.19,9.075,9.17,550000.0
2005-12-12 15:00:00,9.052,9.196,9.052,9.105,450000.0
2005-12-12 15:01:00,9.147,9.189,9.069,9.137,450000.0
2005-12-12 15:02:00,9.044,9.186,9.044,9.143,450000.0
2005-12-12 15:04:00,9.107,9.201,9.051,9.083,550000.0
2005-12-12 15:05:00,9.079,9.224,9.079,9.112,550000.0
2005-12-12 15:08:00,9.036,9.164,9.028,9.125,500000.0
2005-12-12 15:11:00,9.092,9.191,9.057,9.075,500000.0
2005-12-12 15:20:00,9.119,9.179,9.111,9.179,400000.0
2005-12-12 15:21:00,9.144,9.194,9.081,9.194,250000.0
2005-12-12 15:22:00,9.141,9.177,9.098,9.141,450000.0
2005-12-12 15:23:00,9.102,9.186,9.102,9.163,400000.0
2005-12-12 15:24:00,9.159,9.204,9.079,9.185,350000.0
2005-12-12 15:25:00,9.171,9.171,9.035,9.089,350000.0
2005-12-12 15:26:00,9.004,9.114,9.004,9.029,550000.0
2005-12-12 15:27:00,9.023,9.131,9.01,9.049,350000.0
2005-12-12 15:28:00,9.034,9.159,9.034,9.105,350000.0
2005-12-12 15:29:00,9.019,9.146,9.019,9.02,400000.0
2005-12-12 15:30:00,9.109,9.144,9.014,9.13,450000.0
2005-12-12 15:31:00,9.076,9.164,9.06,9.06,500000.0
2005-12-12 15:32:00,9.036,9.095,8.987,9.087,450000.0
2005-12-12 15:33:00,9.087,9.107,9.018,9.093,400000.0
2005-12-12 15:34:00,9.007,9.128,8.976,8.976,400000.0
2005-12-12 15:35:00,9.054,9.11,9.03,9.06,400000.0
2005-12-12 15:36:00,9.068,9.108,8.976,9.107,550000.0
2005-12-12 15:37:00,9.03,9.154,9.019,9.094,400000.0
2005-12-12 15:38:00,9.05,9.119,9.033,9.034,450000.0
2005-12-12 15:39:00,9.02,9.133,9.02,9.097,400000.0
2005-12-12 15:40:00,9.019,9.105,8.984,9.009,450000.0
2005-12-12 15:41:00,8.99,9.117,8.99,9.079,400000.0
2005-12-12 15:42:00,9.11,9.11,9.013,9.032,350000.0
2005-12-12 15:43:00,9.052,9.091,8.978,8.99,450000.0
2005-12-12 15:44:00,9.106,9.135,9.029,9.118,350000.0
2005-12-12 15:45:00,9.117,9.117,8.998,9.096,450000.0
2005-12-12 15:46:00,9.002,9.109,9.002,9.018,400000.0
2005-12-12 15:47:00,9.073,9.128,8.959,8.984,550000.0
2005-12-12 15:48:00,9.021,9.063,8.969,8.988,350000.0
2005-12-12 15:49:00,9.065,9.124,9.052,9.124,350000.0
2005-12-12 15:50:00,9.039,9.139,9.011,9.108,550000.0
2005-12-12 15:51:00,9.08,9.11,8.982,8.994,350000.0
2005-12-12 15:52:00,8.975,9.118,8.966,8.981,350000.0
2005-12-12 15:53:00,9.067,9.108,8.962,9.048,500000.0
2005-12-12 15:54:00,9.084,9.095,9.032,9.095,450000.0
2005-12-12 15:55:00,8.989,9.1,8.989,9.089,500000.0
2005-12-12 15:56:00,8.99,9.149,8.99,9.074,450000.0
2005-12-12 15:57:00,9.037,9.08,9.008,9.044,450000.0
2005-12-12 15:58:00,9.02,9.131,9.02,9.131,500000.0
2005-12-12 15:59:00,9.123,9.123,9.01,9.034,450000.0
2005-12-12 16:00:00,9.097,9.159,8.986,9.084,500000.0
2005-12-12 16:01:00,9.094,9.094,8.969,8.969,400000.0
2005-12-12 16:02:00,9.011,9.141,8.992,9.065,550000.0
2005-12-12 16:03:00,9.114,9.114,8.995,9.053,450000.0
2005-12-12 16:04:00,8.969,9.115,8.969,9.065,550000.0
2005-12-12 16:05:00,8.992,9.082,8.954,9.062,450000.0
2005-12-12 16:06:00,9.005,9.109,8.966,9.075,350000.0
2005-12-12 16:07:00,9.016,9.122,9.001,9.001,500000.0
2005-12-12 16:08:00,8.983,9.147,8.983,9.053,550000.0
2005-12-12 16:09:00,9.0,9.116,8.988,9.116,350000.0
2005-12-12 16:10:00,9.089,9.1,8.984,9.095,500000.0
2005-12-12 16:11:00,8.993,9.172,8.992,8.992,500000.0
2005-12-12 16:12:00,9.049,9.099,9.033,9.054,350000.0
2005-12-12 16:13:00,9.037,9.122,9.01,9.122,450000.0
2005-12-12 16:14:00,9.126,9.126,8.995,9.047,500000.0
2005-12-12 16:15:00,9.115,9.115,8.963,8.977,350000.0
2005-12-12 16:16:00,9.067,9.141,9.021,9.105,550000.0
2005-12-12 16:17:00,9.116,9.131,9.008,9.008,350000.0
2005-12-12 16:18:00,9.116,9.162,9.002,9.115,400000.0
2005-12-12 16:19:00,9.132,9.133,9.026,9.026,450000.0
2005-12-12 16:20:00,9.135,9.174,9.034,9.034,550000.0
2005-12-12 16:21:00,9.046,9.146,9.0,9.106,500000.0
2005-12-12 16:22:00,9.09,9.09,8.996,9.05,450000.0
2005-12-12 16:23:00,9.017,9.114,9.001,9.001,400000.0
2005-12-12 16:24:00,9.073,9.127,8.978,9.121,550000.0
2005-12-12 16:25:00,9.101,9.132,9.049,9.132,350000.0
2005-12-12 16:26:00,9.08,9.083,8.968,8.968,550000.0
2005-12-12 16:27:00,9.017,9.141,9.008,9.031,500000.0
2005-12-12 16:28:00,9.071,9.113,9.015,9.032,400000.0
2005-12-12 16:29:00,9.101,9.106,8.983,8.983,450000.0
2005-12-12 16:30:00,9.016,9.113,8.983,9.08,550000.0
2005-12-12 16:31:00,9.036,9.117,8.997,9.049,400000.0
2005-12-12 16:32:00,9.118,9.125,9.006,9.012,450000.0
2005-12-12 16:33:00,9.009,9.102,9.004,9.028,350000.0
2005-12-12 16:34:00,9.063,9.119,9.021,9.119,350000.0
2005-12-12 16:35:00,9.023,9.169,9.012,9.06,500000.0
2005-12-12 16:37:00,9.145,9.162,9.057,9.057,500000.0
2005-12-12 16:38:00,8.982,9.139,8.982,9.012,450000.0
2005-12-12 16:39:00,9.054,9.134,9.032,9.122,500000.0
2005-12-12 16:40:00,9.059,9.144,9.059,9.144,350000.0
2005-12-12 16:41:00,9.014,9.107,9.014,9.026,350000.0
2005-12-12 16:42:00,9.031,9.14,9.015,9.136,500000.0
2005-12-12 16:43:00,9.001,9.123,9.001,9.064,350000.0
2005-12-12 16:44:00,9.141,9.141,9.011,9.011,400000.0
2005-12-12 16:45:00,9.002,9.085,8.998,9.047,400000.0
2005-12-12 16:46:00,9.049,9.109,9.046,9.109,350000.0
2005-12-12 16:47:00,9.048,9.178,9.017,9.052,600000.0
2005-12-12 16:48:00,9.103,9.131,9.004,9.073,500000.0
2005-12-12 16:49:00,9.101,9.133,9.014,9.014,450000.0
2005-12-12 16:50:00,9.137,9.155,9.061,9.155,500000.0
2005-12-12 16:51:00,9.13,9.13,8.999,8.999,400000.0
2005-12-12 16:52:00,9.042,9.147,9.031,9.147,450000.0
2005-12-12 16:53:00,9.07,9.155,9.036,9.074,350000.0
2005-12-12 16:54:00,9.056,9.13,9.018,9.024,450000.0
2005-12-12 16:55:00,9.113,9.141,9.026,9.065,550000.0
2005-12-12 16:56:00,9.043,9.162,9.02,9.034,400000.0
2005-12-12 16:57:00,9.075,9.133,9.014,9.017,500000.0
2005-12-12 16:58:00,9.042,9.164,9.035,9.104,500000.0
2005-12-12 16:59:00,9.051,9.146,9.044,9.046,400000.0
2005-12-12 17:00:00,9.137,9.137,9.013,9.013,350000.0
2005-12-12 17:01:00,9.056,9.138,9.02,9.044,500000.0
2005-12-12 17:02:00,9.055,9.14,9.055,9.09,400000.0
2005-12-12 17:03:00,9.051,9.114,9.009,9.085,500000.0
2005-12-12 17:04:00,9.052,9.143,9.016,9.072,350000.0
2005-12-12 17:05:00,9.121,9.125,8.993,9.083,400000.0
2005-12-12 17:06:00,9.121,9.121,8.938,9.056,350000.0
2005-12-12 17:07:00,9.086,9.131,9.016,9.068,500000.0
2005-12-12 17:08:00,8.991,9.139,8.991,9.06,500000.0
2005-12-12 17:09:00,9.088,9.136,8.998,9.052,450000.0
2005-12-12 17:10:00,9.098,9.13,9.012,9.089,350000.0
2005-12-12 17:11:00,9.136,9.147,9.018,9.026,400000.0
2005-12-12 17:12:00,9.095,9.131,9.043,9.048,400000.0
2005-12-12 17:13:00,9.078,9.129,8.989,9.122,450000.0
2005-12-12 17:14:00,9.055,9.105,8.982,9.095,550000.0
2005-12-12 17:15:00,8.995,9.093,8.972,9.038,350000.0
2005-12-12 17:16:00,9.099,9.099,8.958,9.054,450000.0
2005-12-12 17:17:00,9.072,9.13,9.023,9.023,450000.0
2005-12-12 17:18:00,9.054,9.109,9.024,9.109,350000.0
2005-12-12 17:19:00,8.987,9.135,8.987,9.101,450000.0
2005-12-12 17:20:00,9.083,9.149,9.016,9.032,350000.0
2005-12-12 17:21:00,9.132,9.146,9.03,9.03,350000.0
2005-12-12 17:22:00,9.03,9.138,9.03,9.121,350000.0
2005-12-12 17:23:00,9.042,9.129,9.025,9.114,550000.0
2005-12-12 17:24:00,9.126,9.135,9.01,9.029,350000.0
2005-12-12 17:25:00,9.121,9.162,9.045,9.162,400000.0
2005-12-12 17:26:00,9.011,9.127,9.011,9.09,450000.0
2005-12-12 17:27:00,9.118,9.152,9.023,9.101,400000.0
2005-12-12 17:28:00,9.071,9.151,9.006,9.006,550000.0
2005-12-12 17:29:00,9.055,9.176,9.055,9.15,500000.0
2005-12-12 17:30:00,8.998,9.128,8.998,9.114,450000.0
2005-12-12 17:31:00,9.085,9.163,9.036,9.105,600000.0
2005-12-12 17:32:00,9.007,9.142,9.007,9.09,400000.0
2005-12-12 17:33:00,9.058,9.094,8.954,9.094,400000.0
2005-12-12 17:34:00,9.107,9.195,9.034,9.154,450000.0
2005-12-12 17:35:00,9.069,9.123,9.004,9.064,500000.0
2005-12-12 17:36:00,9.083,9.113,8.977,9.106,450000.0
2005-12-12 17:37:00,9.112,9.118,9.011,9.084,550000.0
2005-12-12 17:38:00,9.032,9.076,8.974,9.012,400000.0
2005-12-12 17:39:00,9.08,9.094,8.993,9.012,350000.0
2005-12-12 17:40:00,9.015,9.155,9.015,9.125,500000.0
2005-12-12 17:41:00,8.998,9.128,8.998,9.048,250000.0
2005-12-12 17:42:00,9.018,9.138,9.018,9.1,500000.0
2005-12-12 17:43:00,9.14,9.145,9.0,9.027,400000.0
2005-12-12 17:44:00,9.12,9.162,9.046,9.108,450000.0
2005-12-12 17:45:00,9.057,9.155,9.057,9.064,550000.0
2005-12-12 17:46:00,9.067,9.161,9.03,9.038,500000.0
2005-12-12 17:47:00,9.095,9.112,8.976,9.038,400000.0
2005-12-12 17:48:00,9.108,9.117,9.012,9.117,400000.0
2005-12-12 17:49:00,9.079,9.124,9.034,9.088,350000.0
2005-12-12 17:51:00,9.053,9.175,9.007,9.053,750000.0
2005-12-12 17:52:00,9.051,9.122,8.977,9.092,500000.0
2005-12-12 17:53:00,9.053,9.147,9.042,9.051,750000.0
2005-12-12 17:54:00,9.041,9.121,8.978,9.121,500000.0
2005-12-12 17:55:00,9.027,9.12,8.993,9.082,450000.0
2005-12-12 17:56:00,9.007,9.176,8.998,9.042,650000.0
2005-12-12 17:57:00,9.114,9.131,9.044,9.088,700000.0
2005-12-12 17:58:00,9.089,9.136,9.019,9.023,650000.0
2005-12-12 17:59:00,9.044,9.129,8.999,9.129,550000.0
2005-12-12 18:00:00,9.036,9.158,9.036,9.103,400000.0
2005-12-12 18:01:00,9.097,9.149,9.032,9.06,650000.0
2005-12-12 18:02:00,9.028,9.136,9.01,9.022,700000.0
2005-12-12 18:03:00,9.045,9.106,9.041,9.106,450000.0
2005-12-12 18:04:00,9.029,9.126,9.006,9.045,650000.0
2005-12-12 18:05:00,9.029,9.114,8.96,9.025,800000.0
2005-12-12 18:06:00,9.087,9.148,9.005,9.091,600000.0
2005-12-12 18:07:00,9.042,9.14,8.978,9.079,750000.0
2005-12-12 18:08:00,9.072,9.076,8.967,8.972,500000.0
2005-12-12 18:09:00,9.009,9.133,9.009,9.056,500000.0
2005-12-12 18:10:00,9.094,9.1,8.994,9.072,350000.0
2005-12-12 18:11:00,9.097,9.162,8.997,9.098,800000.0
2005-12-12 18:12:00,8.997,9.114,8.984,9.007,450000.0
2005-12-12 18:13:00,9.063,9.106,8.991,9.012,650000.0
2005-12-12 18:14:00,9.033,9.129,9.001,9.08,800000.0
2005-12-12 18:15:00,9.058,9.083,8.962,9.049,550000.0
2005-12-12 18:16:00,8.991,9.112,8.975,8.985,600000.0
2005-12-12 18:17:00,8.985,9.048,8.966,9.048,450000.0
2005-12-12 18:18:00,8.993,9.083,8.923,8.931,850000.0
2005-12-12 18:19:00,9.017,9.023,8.96,8.978,400000.0
2005-12-12 18:20:00,8.919,9.048,8.909,8.909,750000.0
2005-12-12 18:21:00,8.948,9.038,8.907,9.038,800000.0
2005-12-12 18:22:00,8.927,9.018,8.922,8.971,500000.0
2005-12-12 18:23:00,9.06,9.076,8.982,9.058,500000.0
2005-12-12 18:24:00,9.04,9.048,8.908,9.048,650000.0
2005-12-12 18:25:00,8.977,9.05,8.94,8.97,600000.0
2005-12-12 18:26:00,9.028,9.061,8.904,9.05,800000.0
2005-12-12 18:27:00,8.967,9.068,8.957,9.061,400000.0
2005-12-12 18:28:00,9.013,9.055,8.888,9.055,600000.0
2005-12-12 18:29:00,8.982,9.054,8.966,9.012,600000.0
2005-12-12 18:30:00,9.005,9.041,8.927,8.997,500000.0
2005-12-12 18:31:00,9.002,9.024,8.877,8.988,550000.0
2005-12-12 18:32:00,8.953,8.989,8.858,8.901,850000.0
2005-12-12 18:33:00,8.962,9.044,8.929,8.977,550000.0
2005-12-12 18:34:00,9.011,9.06,8.943,9.06,500000.0
2005-12-12 18:35:00,9.063,9.063,8.981,9.007,550000.0
2005-12-12 18:36:00,8.983,9.033,8.902,8.96,900000.0
2005-12-12 18:37:00,8.975,9.055,8.939,8.959,800000.0
2005-12-12 18:38:00,9.016,9.054,8.904,8.965,750000.0
2005-12-12 18:39:00,9.025,9.036,8.941,9.02,500000.0
2005-12-12 18:40:00,9.041,9.129,8.961,9.071,650000.0
2005-12-12 18:41:00,8.993,9.081,8.974,9.015,750000.0
2005-12-12 18:42:00,8.986,9.058,8.924,9.058,700000.0
2005-12-12 18:43:00,8.994,9.053,8.907,9.029,700000.0
2005-12-12 18:44:00,9.015,9.062,8.921,8.921,750000.0
2005-12-12 18:45:00,8.931,9.029,8.891,8.998,600000.0
2005-12-12 18:46:00,8.943,9.047,8.892,8.896,650000.0
2005-12-12 18:47:00,8.928,9.099,8.928,9.027,600000.0
2005-12-12 18:48:00,8.999,9.04,8.915,8.915,550000.0
2005-12-12 18:49:00,9.024,9.052,8.931,9.052,400000.0
2005-12-12 18:50:00,9.002,9.008,8.915,8.968,500000.0
2005-12-12 18:51:00,9.02,9.058,8.932,8.971,700000.0
2005-12-12 18:52:00,9.013,9.073,8.943,9.071,700000.0
2005-12-12 18:53:00,9.022,9.055,8.976,9.036,500000.0
2005-12-12 18:54:00,9.057,9.075,8.927,8.947,500000.0
2005-12-12 18:55:00,8.997,9.034,8.899,8.978,600000.0
2005-12-12 18:56:00,8.938,9.05,8.938,9.015,350000.0
2005-12-12 18:57:00,8.973,9.068,8.939,9.042,650000.0
2005-12-12 18:58:00,9.057,9.08,8.931,8.931,700000.0
2005-12-12 18:59:00,8.99,9.052,8.99,9.019,500000.0
2005-12-12 19:00:00,8.989,9.107,8.946,9.079,550000.0
2005-12-12 19:01:00,8.955,9.093,8.955,9.028,650000.0
2005-12-12 19:02:00,8.999,9.073,8.946,9.055,600000.0
2005-12-12 19:03:00,9.04,9.087,8.958,9.022,900000.0
2005-12-12 19:04:00,9.005,9.078,8.93,9.078,450000.0
2005-12-12 19:05:00,9.04,9.077,8.991,9.017,400000.0
2005-12-12 19:06:00,9.092,9.094,8.954,9.094,650000.0
2005-12-12 19:07:00,9.025,9.025,8.914,8.982,500000.0
2005-12-12 19:08:00,8.998,9.09,8.98,8.98,500000.0
2005-12-12 19:09:00,8.959,9.096,8.955,9.078,900000.0
2005-12-12 19:10:00,9.06,9.075,8.96,9.032,400000.0
2005-12-12 19:11:00,9.018,9.073,9.003,9.003,300000.0
2005-12-12 19:12:00,8.982,9.096,8.982,9.085,650000.0
2005-12-12 19:13:00,8.998,9.091,8.93,8.936,650000.0
2005-12-12 19:14:00,8.966,9.102,8.954,9.055,600000.0
2005-12-12 19:15:00,8.983,9.083,8.975,9.057,850000.0
2005-12-12 19:16:00,9.074,9.074,8.941,9.061,750000.0
2005-12-12 19:17:00,9.056,9.056,8.959,8.975,250000.0
2005-12-12 19:18:00,8.976,9.094,8.955,9.033,550000.0
2005-12-12 19:19:00,9.023,9.035,8.888,9.035,550000.0
2005-12-12 19:20:00,8.958,9.093,8.946,8.946,550000.0
2005-12-12 19:21:00,8.995,9.052,8.929,9.019,700000.0
2005-12-12 19:22:00,8.96,9.05,8.911,9.008,800000.0
2005-12-12 19:23:00,8.934,9.049,8.928,8.928,750000.0
2005-12-12 19:24:00,8.96,9.05,8.916,8.916,350000.0
2005-12-12 19:25:00,9.027,9.027,8.926,8.988,400000.0
2005-12-12 19:26:00,9.02,9.048,8.943,9.045,450000.0
2005-12-12 19:27:00,9.056,9.065,8.977,8.984,300000.0
2005-12-12 19:28:00,9.059,9.059,8.936,8.976,550000.0
2005-12-12 19:29:00,9.021,9.05,8.921,8.921,350000.0
2005-12-12 19:30:00,9.033,9.033,8.892,9.002,700000.0
2005-12-12 19:31:00,8.948,9.007,8.934,8.971,400000.0
2005-12-12 19:32:00,8.968,9.054,8.938,8.938,650000.0
2005-12-12 19:33:00,9.02,9.02,8.913,8.997,400000.0
2005-12-12 19:34:00,9.009,9.03,8.951,9.03,300000.0
2005-12-12 19:35:00,9.035,9.035,8.924,9.01,350000.0
2005-12-12 19:36:00,8.945,9.003,8.908,8.995,350000.0
2005-12-12 19:37:00,8.963,8.986,8.888,8.93,550000.0
2005-12-12 19:38:00,8.928,9.006,8.915,8.968,350000.0
2005-12-12 19:39:00,8.89,8.994,8.89,8.994,500000.0
2005-12-12 19:40:00,8.952,8.952,8.832,8.832,400000.0
2005-12-12 19:41:00,8.906,8.919,8.805,8.809,500000.0
2005-12-12 19:42:00,8.861,8.869,8.766,8.869,350000.0
2005-12-12 19:43:00,8.92,8.931,8.821,8.877,550000.0
2005-12-12 19:44:00,8.884,8.938,8.825,8.899,450000.0
2005-12-12 19:45:00,8.844,8.926,8.844,8.874,300000.0
2005-12-12 19:46:00,8.863,8.882,8.717,8.732,400000.0
2005-12-12 19:47:00,8.712,8.84,8.658,8.84,400000.0
2005-12-12 19:48:00,8.764,8.861,8.724,8.801,350000.0
2005-12-12 19:49:00,8.844,8.844,8.754,8.754,250000.0
2005-12-12 19:50:00,8.785,8.811,8.709,8.796,500000.0
2005-12-12 19:51:00,8.776,8.858,8.736,8.83,550000.0
2005-12-12 19:52:00,8.803,8.883,8.72,8.818,600000.0
2005-12-12 19:53:00,8.814,8.818,8.722,8.742,350000.0
2005-12-12 19:54:00,8.718,8.776,8.637,8.737,550000.0
2005-12-12 19:55:00,8.739,8.739,8.539,8.56,550000.0
2005-12-12 19:56:00,8.531,8.742,8.531,8.713,400000.0
2005-12-12 19:57:00,8.555,8.687,8.555,8.615,400000.0
2005-12-12 19:58:00,8.688,8.739,8.611,8.622,400000.0
2005-12-12 19:59:00,8.746,8.746,8.652,8.713,400000.0
2005-12-12 20:00:00,8.698,8.715,8.645,8.715,250000.0
2005-12-12 20:01:00,8.637,8.729,8.593,8.642,550000.0
2005-12-12 20:02:00,8.655,8.693,8.595,8.637,300000.0
2005-12-12 20:03:00,8.688,8.709,8.604,8.68,400000.0
2005-12-12 20:04:00,8.636,8.712,8.636,8.685,400000.0
2005-12-12 20:05:00,8.701,8.744,8.62,8.744,400000.0
2005-12-12 20:06:00,8.618,8.68,8.618,8.68,250000.0
2005-12-12 20:07:00,8.684,8.73,8.599,8.73,250000.0
2005-12-12 20:08:00,8.741,8.752,8.64,8.671,250000.0
2005-12-12 20:09:00,8.715,8.715,8.601,8.672,300000.0
2005-12-12 20:10:00,8.631,8.728,8.61,8.655,450000.0
2005-12-12 20:11:00,8.747,8.784,8.685,8.685,300000.0
2005-12-12 20:12:00,8.773,8.773,8.685,8.738,400000.0
2005-12-12 20:13:00,8.801,8.821,8.768,8.774,250000.0
2005-12-12 20:14:00,8.82,8.834,8.725,8.834,400000.0
2005-12-12 20:15:00,8.793,8.832,8.74,8.758,550000.0
2005-12-12 20:16:00,8.755,8.853,8.717,8.813,350000.0
2005-12-12 20:17:00,8.762,8.809,8.691,8.809,250000.0
2005-12-12 20:18:00,8.813,8.882,8.738,8.738,500000.0
2005-12-12 20:19:00,8.758,8.818,8.728,8.818,400000.0
2005-12-12 20:20:00,8.778,8.809,8.666,8.676,800000.0
2005-12-12 20:21:00,8.774,8.81,8.66,8.66,500000.0
2005-12-12 20:22:00,8.806,8.806,8.691,8.75,250000.0
2005-12-12 20:23:00,8.687,8.792,8.67,8.792,500000.0
2005-12-12 20:24:00,8.667,8.748,8.622,8.722,550000.0
2005-12-12 20:25:00,8.732,8.767,8.614,8.62,600000.0
2005-12-12 20:26:00,8.759,8.759,8.651,8.651,100000.0
2005-12-12 20:27:00,8.726,8.751,8.658,8.721,500000.0
2005-12-12 20:28:00,8.688,8.777,8.639,8.639,500000.0
2005-12-12 20:30:00,8.725,8.738,8.653,8.677,350000.0
2005-12-12 20:31:00,8.662,8.783,8.662,8.736,250000.0
2005-12-12 20:32:00,8.74,8.766,8.624,8.719,550000.0
2005-12-12 20:33:00,8.644,8.749,8.63,8.638,350000.0
2005-12-12 20:37:00,8.731,8.765,8.645,8.761,700000.0
2005-12-12 20:38:00,8.633,8.721,8.614,8.708,300000.0
2005-12-12 20:39:00,8.718,8.78,8.648,8.731,750000.0
2005-12-12 20:40:00,8.642,8.767,8.642,8.652,450000.0
2005-12-12 20:41:00,8.667,8.739,8.632,8.739,500000.0
2005-12-12 20:43:00,8.751,8.761,8.656,8.761,150000.0
2005-12-12 20:44:00,8.666,8.766,8.648,8.758,200000.0
2005-12-12 20:47:00,8.724,8.724,8.625,8.663,200000.0
2005-12-12 20:50:00,8.672,8.767,8.662,8.764,300000.0
2005-12-12 20:51:00,8.688,8.742,8.65,8.693,400000.0
2005-12-12 20:54:00,8.743,8.743,8.659,8.693,200000.0
2005-12-12 21:02:00,8.737,8.737,8.636,8.675,200000.0
2005-12-12 21:04:00,8.688,8.794,8.656,8.656,200000.0
2005-12-12 21:05:00,8.693,8.72,8.678,8.692,200000.0
2005-12-12 21:06:00,8.765,8.773,8.679,8.708,400000.0
2005-12-12 21:07:00,8.717,8.748,8.665,8.748,150000.0
2005-12-12 21:08:00,8.632,8.715,8.616,8.616,250000.0
2005-12-12 21:09:00,8.7,8.743,8.657,8.717,250000.0
2005-12-12 21:11:00,8.619,8.717,8.608,8.689,400000.0
2005-12-12 21:12:00,8.746,8.746,8.622,8.625,350000.0
2005-12-12 21:13:00,8.735,8.739,8.654,8.654,550000.0
2005-12-12 21:14:00,8.709,8.709,8.641,8.651,350000.0
2005-12-12 21:17:00,8.662,8.711,8.615,8.649,450000.0
2005-12-12 21:19:00,8.599,8.697,8.566,8.697,350000.0
2005-12-12 21:21:00,8.714,8.714,8.61,8.646,200000.0
2005-12-12 21:25:00,8.615,8.711,8.615,8.7,350000.0
2005-12-12 21:27:00,8.658,8.692,8.61,8.61,150000.0
2005-12-12 21:30:00,8.641,8.73,8.607,8.73,350000.0
2005-12-12 21:31:00,8.704,8.767,8.624,8.624,400000.0
2005-12-12 21:32:00,8.629,8.72,8.609,8.72,300000.0
2005-12-12 21:36:00,8.728,8.728,8.583,8.628,450000.0
2005-12-12 21:37:00,8.64,8.706,8.622,8.701,500000.0
2005-12-12 21:38:00,8.683,8.686,8.602,8.673,350000.0
2005-12-12 21:40:00,8.577,8.737,8.577,8.631,450000.0
2005-12-12 21:41:00,8.619,8.713,8.593,8.593,250000.0
2005-12-12 21:43:00,8.694,8.726,8.58,8.726,600000.0
2005-12-12 21:44:00,8.724,8.778,8.625,8.702,800000.0
2005-12-12 21:45:00,8.702,8.726,8.65,8.682,450000.0
2005-12-12 21:47:00,8.684,8.684,8.605,8.641,200000.0
2005-12-12 21:50:00,8.691,8.717,8.567,8.684,500000.0
2005-12-12 21:51:00,8.728,8.728,8.601,8.656,650000.0
2005-12-12 21:52:00,8.7,8.746,8.62,8.698,750000.0
2005-12-12 21:53:00,8.603,8.696,8.577,8.67,700000.0
2005-12-12 21:57:00,8.632,8.705,8.601,8.703,450000.0
2005-12-12 21:58:00,8.708,8.718,8.653,8.668,200000.0
2005-12-12 22:00:00,8.657,8.734,8.613,8.63,500000.0
2005-12-12 22:05:00,8.698,8.711,8.611,8.648,350000.0
2005-12-12 22:07:00,8.733,8.764,8.635,8.7,400000.0
2005-12-12 22:08:00,8.717,8.717,8.611,8.659,500000.0
2005-12-12 22:10:00,8.671,8.721,8.578,8.721,400000.0
2005-12-12 22:13:00,8.639,8.708,8.624,8.708,400000.0
2005-12-12 22:14:00,8.639,8.762,8.638,8.706,300000.0
2005-12-12 22:15:00,8.623,8.763,8.623,8.699,450000.0
2005-12-12 22:16:00,8.685,8.707,8.593,8.675,400000.0
2005-12-12 22:19:00,8.709,8.709,8.637,8.694,250000.0
2005-12-12 22:21:00,8.696,8.696,8.586,8.691,400000.0
2005-12-12 22:22:00,8.745,8.751,8.609,8.618,350000.0
2005-12-12 22:24:00,8.697,8.733,8.616,8.644,450000.0
2005-12-12 22:27:00,8.718,8.718,8.616,8.655,250000.0
2005-12-12 22:28:00,8.69,8.69,8.613,8.613,100000.0
2005-12-12 22:33:00,8.638,8.748,8.631,8.748,250000.0
2005-12-12 22:35:00,8.701,8.701,8.596,8.635,200000.0
2005-12-12 22:39:00,8.726,8.726,8.585,8.625,250000.0
2005-12-12 22:42:00,8.58,8.671,8.58,8.655,250000.0
2005-12-12 22:43:00,8.702,8.702,8.607,8.607,350000.0
2005-12-12 22:44:00,8.724,8.724,8.677,8.718,150000.0
2005-12-12 22:47:00,8.673,8.673,8.573,8.613,200000.0
2005-12-12 22:49:00,8.685,8.685,8.601,8.635,200000.0
2005-12-12 22:51:00,8.573,8.696,8.571,8.634,450000.0
2005-12-12 22:53:00,8.703,8.703,8.604,8.643,200000.0
2005-12-12 22:57:00,8.691,8.696,8.605,8.616,450000.0
2005-12-12 22:58:00,8.633,8.736,8.573,8.648,550000.0
2005-12-12 23:03:00,8.612,8.7,8.612,8.688,250000.0
2005-12-12 23:04:00,8.719,8.719,8.582,8.646,500000.0
2005-12-12 23:05:00,8.6,8.693,8.595,8.595,350000.0
2005-12-12 23:06:00,8.653,8.663,8.589,8.622,300000.0
2005-12-12 23:07:00,8.712,8.723,8.588,8.588,350000.0
2005-12-12 23:08:00,8.71,8.71,8.635,8.635,300000.0
2005-12-12 23:10:00,8.638,8.663,8.638,8.663,100000.0
2005-12-12 23:11:00,8.684,8.684,8.559,8.559,150000.0
2005-12-12 23:12:00,8.7,8.7,8.63,8.63,300000.0
2005-12-12 23:13:00,8.722,8.722,8.633,8.649,150000.0
2005-12-12 23:17:00,8.684,8.684,8.58,8.616,200000.0
2005-12-12 23:19:00,8.685,8.685,8.601,8.634,200000.0
2005-12-12 23:25:00,8.677,8.707,8.62,8.692,400000.0
2005-12-12 23:32:00,8.676,8.676,8.563,8.595,300000.0
2005-12-12 23:39:00,8.676,8.676,8.575,8.615,200000.0
2005-12-12 23:43:00,8.664,8.664,8.565,8.603,200000.0
2005-12-12 23:45:00,8.635,8.692,8.571,8.666,350000.0
2005-12-12 23:46:00,8.639,8.674,8.595,8.674,300000.0
2005-12-12 23:48:00,8.642,8.65,8.627,8.628,200000.0
2005-12-12 23:50:00,8.714,8.714,8.594,8.638,400000.0
2005-12-12 23:53:00,8.66,8.66,8.556,8.594,200000.0
2005-12-12 23:56:00,8.667,8.667,8.583,8.615,200000.0
2005-12-12 23:59:00,8.689,8.716,8.591,8.628,450000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.47,600000.0
2005-12-13 00:06:00,8.641,8.712,8.581,8.682,600000.0
2005-12-13 00:07:00,8.646,8.667,8.536,8.557,500000.0
2005-12-13 00:09:00,8.638,8.702,8.577,8.584,300000.0
2005-12-13 00:11:00,8.651,8.653,8.651,8.653,100000.0
2005-12-13 00:12:00,8.667,8.675,8.667,8.675,100000.0
2005-12-13 00:16:00,8.586,8.673,8.586,8.673,150000.0
2005-12-13 00:18:00,8.594,8.594,8.594,8.594,50000.0
2005-12-13 00:19:00,8.592,8.592,8.59,8.59,100000.0
2005-12-13 00:20:00,8.57,8.591,8.57,8.591,100000.0
2005-12-13 00:21:00,8.668,8.677,8.604,8.677,200000.0
2005-12-13 00:25:00,8.606,8.678,8.606,8.678,250000.0
2005-12-13 00:26:00,8.611,8.611,8.611,8.611,100000.0
2005-12-13 00:27:00,8.669,8.715,8.605,8.708,400000.0
2005-12-13 00:28:00,8.704,8.71,8.672,8.71,200000.0
2005-12-13 00:29:00,8.712,8.712,8.625,8.631,300000.0
2005-12-13 00:34:00,8.673,8.673,8.579,8.617,300000.0
2005-12-13 00:40:00,8.667,8.667,8.601,8.601,100000.0
2005-12-13 00:49:00,8.659,8.659,8.655,8.655,100000.0
2005-12-13 00:54:00,8.685,8.697,8.605,8.631,400000.0
2005-12-13 00:55:00,8.692,8.692,8.602,8.602,200000.0
2005-12-13 00:59:00,8.662,8.677,8.564,8.599,250000.0
2005-12-13 01:01:00,8.671,8.685,8.532,8.677,550000.0
2005-12-13 01:04:00,8.653,8.686,8.557,8.626,350000.0
2005-12-13 01:07:00,8.552,8.62,8.552,8.564,200000.0
2005-12-13 01:08:00,8.64,8.64,8.538,8.578,400000.0
2005-12-13 01:09:00,8.644,8.713,8.579,8.606,600000.0
2005-12-13 01:10:00,8.61,8.756,8.61,8.671,600000.0
2005-12-13 01:13:00,8.598,8.679,8.579,8.638,450000.0
2005-12-13 01:14:00,8.668,8.668,8.513,8.568,250000.0
2005-12-13 01:18:00,8.558,8.631,8.558,8.631,100000.0
2005-12-13 01:23:00,8.646,8.658,8.555,8.658,300000.0
2005-12-13 01:24:00,8.524,8.636,8.524,8.636,350000.0
2005-12-13 01:34:00,8.546,8.673,8.503,8.627,400000.0
2005-12-13 01:35:00,8.645,8.645,8.552,8.63,550000.0
2005-12-13 01:37:00,8.546,8.618,8.531,8.592,450000.0
2005-12-13 01:39:00,8.682,8.682,8.589,8.595,400000.0
2005-12-13 01:43:00,8.578,8.657,8.563,8.657,350000.0
2005-12-13 01:45:00,8.611,8.611,8.545,8.545,100000.0
2005-12-13 01:46:00,8.677,8.677,8.569,8.664,400000.0
2005-12-13 01:48:00,8.643,8.643,8.539,8.575,200000.0
2005-12-13 01:50:00,8.645,8.695,8.564,8.6,400000.0
2005-12-13 01:51:00,8.639,8.639,8.54,8.609,150000.0
2005-12-13 01:53:00,8.639,8.701,8.566,8.636,400000.0
2005-12-13 01:54:00,8.634,8.634,8.595,8.595,100000.0
2005-12-13 01:56:00,8.634,8.634,8.535,8.574,200000.0
2005-12-13 02:02:00,8.573,8.674,8.573,8.67,300000.0
2005-12-13 02:04:00,8.679,8.679,8.564,8.603,250000.0
2005-12-13 02:09:00,8.678,8.678,8.593,8.625,200000.0
2005-12-13 02:15:00,8.544,8.645,8.516,8.645,600000.0
2005-12-13 02:17:00,8.597,8.628,8.529,8.628,150000.0
2005-12-13 02:24:00,8.603,8.603,8.601,8.601,100000.0
2005-12-13 02:28:00,8.558,8.718,8.558,8.66,350000.0
2005-12-13 02:30:00,8.541,8.672,8.541,8.672,100000.0
2005-12-13 02:31:00,8.619,8.672,8.595,8.672,250000.0
2005-12-13 02:32:00,8.646,8.646,8.587,8.587,200000.0
2005-12-13 02:33:00,8.571,8.642,8.555,8.639,250000.0
2005-12-13 02:35:00,8.564,8.653,8.563,8.653,150000.0
2005-12-13 02:36:00,8.649,8.649,8.584,8.584,150000.0
2005-12-13 02:46:00,8.637,8.643,8.504,8.631,400000.0
2005-12-13 03:00:00,8.657,8.665,8.562,8.629,350000.0
2005-12-13 03:02:00,8.517,8.632,8.513,8.554,550000.0
2005-12-13 03:05:00,8.629,8.632,8.516,8.556,400000.0
2005-12-13 03:09:00,8.589,8.6,8.588,8.598,200000.0
2005-12-13 03:10:00,8.525,8.613,8.525,8.599,250000.0
2005-12-13 03:11:00,8.603,8.631,8.515,8.604,600000.0
2005-12-13 03:13:00,8.624,8.624,8.541,8.574,200000.0
2005-12-13 03:16:00,8.654,8.654,8.571,8.608,500000.0
2005-12-13 03:20:00,8.633,8.651,8.518,8.518,550000.0
2005-12-13 03:23:00,8.627,8.666,8.519,8.644,450000.0
2005-12-13 03:24:00,8.509,8.66,8.509,8.524,550000.0
2005-12-13 03:25:00,8.522,8.629,8.519,8.613,350000.0
2005-12-13 03:26:00,8.518,8.606,8.498,8.575,350000.0
2005-12-13 03:28:00,8.528,8.53,8.528,8.53,100000.0
2005-12-13 03:29:00,8.55,8.64,8.55,8.614,250000.0
2005-12-13 03:30:00,8.504,8.616,8.497,8.526,400000.0
2005-12-13 03:34:00,8.539,8.692,8.539,8.619,250000.0
2005-12-13 03:35:00,8.643,8.643,8.552,8.634,400000.0
2005-12-13 03:36:00,8.634,8.688,8.516,8.622,550000.0
2005-12-13 03:42:00,8.523,8.613,8.523,8.558,450000.0
2005-12-13 03:43:00,8.652,8.652,8.486,8.598,500000.0
2005-12-13 03:44:00,8.621,8.625,8.535,8.535,450000.0
2005-12-13 03:45:00,8.515,8.632,8.515,8.579,600000.0
2005-12-13 03:46:00,8.612,8.663,8.52,8.58,450000.0
2005-12-13 03:48:00,8.654,8.654,8.533,8.533,700000.0
2005-12-13 03:50:00,8.598,8.598,8.512,8.522,350000.0
2005-12-13 03:52:00,8.595,8.678,8.55,8.655,250000.0
2005-12-13 03:55:00,8.541,8.641,8.534,8.561,400000.0
2005-12-13 03:56:00,8.587,8.587,8.503,8.584,200000.0
2005-12-13 03:57:00,8.574,8.616,8.533,8.607,600000.0
2005-12-13 03:59:00,8.623,8.647,8.515,8.555,500000.0
2005-12-13 04:00:00,8.619,8.651,8.536,8.624,350000.0
2005-12-13 04:03:00,8.614,8.614,8.536,8.571,200000.0
2005-12-13 04:04:00,8.569,8.569,8.569,8.569,50000.0
2005-12-13 04:06:00,8.616,8.616,8.515,8.555,200000.0
2005-12-13 04:11:00,8.511,8.632,8.483,8.527,450000.0
2005-12-13 04:14:00,8.617,8.617,8.516,8.555,200000.0
2005-12-13 04:17:00,8.603,8.603,8.503,8.543,200000.0
2005-12-13 04:19:00,8.589,8.656,8.589,8.62,250000.0
2005-12-13 04:28:00,8.636,8.636,8.551,8.584,200000.0
2005-12-13 04:35:00,8.623,8.623,8.526,8.623,400000.0
2005-12-13 04:40:00,8.573,8.658,8.573,8.617,350000.0
2005-12-13 04:41:00,8.582,8.675,8.539,8.583,300000.0
2005-12-13 04:43:00,8.569,8.678,8.556,8.582,450000.0
2005-12-13 04:45:00,8.628,8.628,8.599,8.623,250000.0
2005-12-13 04:46:00,8.663,8.663,8.551,8.599,200000.0
2005-12-13 04:47:00,8.592,8.657,8.588,8.619,450000.0
2005-12-13 04:50:00,8.625,8.625,8.533,8.569,200000.0
2005-12-13 04:54:00,8.617,8.617,8.516,8.555,200000.0
2005-12-13 05:00:00,8.566,8.624,8.541,8.624,250000.0
2005-12-13 05:20:00,8.614,8.637,8.525,8.566,450000.0
2005-12-13 05:24:00,8.638,8.638,8.554,8.585,200000.0
2005-12-13 05:30:00,8.632,8.632,8.589,8.632,150000.0
2005-12-13 05:36:00,8.543,8.646,8.527,8.562,400000.0
2005-12-13 05:37:00,8.522,8.609,8.522,8.609,300000.0
2005-12-13 05:42:00,8.572,8.591,8.56,8.56,150000.0
2005-12-13 05:55:00,8.584,8.65,8.55,8.581,350000.0
2005-12-13 06:01:00,8.57,8.662,8.535,8.662,650000.0
2005-12-13 06:04:00,8.61,8.652,8.515,8.564,400000.0
2005-12-13 06:05:00,8.626,8.655,8.52,8.52,350000.0
2005-12-13 06:10:00,8.628,8.628,8.626,8.626,150000.0
2005-12-13 06:14:00,8.629,8.662,8.556,8.556,400000.0
2005-12-13 06:15:00,8.628,8.661,8.543,8.661,650000.0
2005-12-13 06:16:00,8.63,8.658,8.545,8.625,550000.0
2005-12-13 06:19:00,8.564,8.664,8.564,8.624,150000.0
2005-12-13 06:20:00,8.644,8.67,8.583,8.584,550000.0
2005-12-13 06:21:00,8.607,8.663,8.541,8.663,350000.0
2005-12-13 06:22:00,8.603,8.694,8.546,8.589,500000.0
2005-12-13 06:23:00,8.627,8.632,8.627,8.632,100000.0
2005-12-13 06:24:00,8.62,8.653,8.52,8.542,300000.0
2005-12-13 06:26:00,8.629,8.629,8.534,8.534,400000.0
2005-12-13 06:31:00,8.631,8.638,8.554,8.569,400000.0
2005-12-13 06:33:00,8.562,8.684,8.562,8.636,350000.0
2005-12-13 06:36:00,8.616,8.616,8.515,8.555,200000.0
2005-12-13 06:38:00,8.575,8.676,8.528,8.636,500000.0
2005-12-13 06:39:00,8.65,8.65,8.57,8.57,150000.0
2005-12-13 06:42:00,8.631,8.631,8.588,8.629,300000.0
2005-12-13 06:44:00,8.625,8.633,8.579,8.593,200000.0
2005-12-13 06:45:00,8.649,8.649,8.524,8.529,200000.0
2005-12-13 06:56:00,8.615,8.615,8.515,8.554,200000.0
2005-12-13 06:58:00,8.628,8.663,8.573,8.613,350000.0
2005-12-13 07:00:00,8.665,8.665,8.56,8.597,200000.0
2005-12-13 07:02:00,8.612,8.638,8.551,8.638,200000.0
2005-12-13 07:03:00,8.617,8.675,8.587,8.587,250000.0
2005-12-13 07:04:00,8.547,8.632,8.544,8.578,350000.0
2005-12-13 07:05:00,8.629,8.659,8.535,8.554,550000.0
2005-12-13 07:06:00,8.605,8.635,8.476,8.498,500000.0
2005-12-13 07:07:00,8.535,8.645,8.523,8.557,650000.0
2005-12-13 07:10:00,8.566,8.634,8.55,8.55,300000.0
2005-12-13 07:13:00,8.561,8.594,8.503,8.503,200000.0
2005-12-13 07:17:00,8.538,8.605,8.5,8.605,400000.0
2005-12-13 07:27:00,8.62,8.646,8.549,8.549,300000.0
2005-12-13 07:34:00,8.665,8.684,8.582,8.645,350000.0
2005-12-13 07:36:00,8.59,8.7,8.59,8.609,500000.0
2005-12-13 07:43:00,8.548,8.655,8.517,8.623,450000.0
2005-12-13 07:45:00,8.551,8.639,8.525,8.631,400000.0
2005-12-13 07:53:00,8.662,8.662,8.54,8.641,450000.0
2005-12-13 08:14:00,8.545,8.662,8.545,8.625,400000.0
2005-12-13 08:19:00,8.548,8.661,8.548,8.583,500000.0
2005-12-13 08:25:00,8.529,8.649,8.529,8.644,350000.0
2005-12-13 08:28:00,8.635,8.641,8.534,8.619,450000.0
2005-12-13 08:30:00,8.629,8.646,8.558,8.609,400000.0
2005-12-13 08:31:00,8.552,8.659,8.552,8.594,400000.0
2005-12-13 08:38:00,8.64,8.7,8.545,8.568,650000.0
2005-12-13 08:43:00,8.625,8.625,8.525,8.564,200000.0
2005-12-13 08:46:00,8.651,8.651,8.511,8.606,500000.0
2005-12-13 08:47:00,8.63,8.649,8.5,8.567,550000.0
2005-12-13 08:48:00,8.509,8.569,8.509,8.563,450000.0
2005-12-13 08:50:00,8.513,8.659,8.513,8.611,300000.0
2005-12-13 08:51:00,8.601,8.641,8.531,8.579,350000.0
2005-12-13 08:54:00,8.647,8.651,8.547,8.547,350000.0
2005-12-13 08:55:00,8.643,8.647,8.505,8.647,250000.0
2005-12-13 08:57:00,8.614,8.651,8.531,8.6,550000.0
2005-12-13 08:59:00,8.639,8.642,8.501,8.594,500000.0
2005-12-13 09:01:00,8.634,8.647,8.548,8.548,200000.0
2005-12-13 09:02:00,8.508,8.622,8.508,8.57,550000.0
2005-12-13 09:05:00,8.574,8.644,8.515,8.622,400000.0
2005-12-13 09:06:00,8.58,8.623,8.532,8.578,350000.0
2005-12-13 09:07:00,8.496,8.615,8.494,8.615,400000.0
2005-12-13 09:08:00,8.548,8.663,8.538,8.538,550000.0
2005-12-13 09:09:00,8.56,8.665,8.535,8.535,450000.0
2005-12-13 09:10:00,8.63,8.645,8.523,8.639,350000.0
2005-12-13 09:13:00,8.585,8.665,8.537,8.665,450000.0
2005-12-13 09:15:00,8.578,8.65,8.548,8.618,350000.0
2005-12-13 09:17:00,8.671,8.7,8.562,8.642,550000.0
2005-12-13 09:18:00,8.622,8.634,8.535,8.625,400000.0
2005-12-13 09:19:00,8.675,8.675,8.553,8.651,450000.0
2005-12-13 09:20:00,8.575,8.667,8.539,8.56,450000.0
2005-12-13 09:21:00,8.62,8.686,8.598,8.686,550000.0
2005-12-13 09:22:00,8.639,8.681,8.589,8.681,250000.0
2005-12-13 09:23:00,8.583,8.664,8.531,8.648,450000.0
2005-12-13 09:25:00,8.696,8.707,8.58,8.689,750000.0
2005-12-13 09:26:00,8.68,8.68,8.571,8.59,350000.0
2005-12-13 09:27:00,8.599,8.682,8.548,8.572,700000.0
2005-12-13 09:28:00,8.67,8.71,8.588,8.657,700000.0
2005-12-13 09:29:00,8.635,8.684,8.557,8.662,600000.0
2005-12-13 09:32:00,8.663,8.682,8.554,8.682,500000.0
2005-12-13 09:33:00,8.646,8.669,8.513,8.669,450000.0
2005-12-13 09:34:00,8.641,8.679,8.557,8.651,350000.0
2005-12-13 09:35:00,8.567,8.665,8.567,8.665,350000.0
2005-12-13 09:36:00,8.599,8.676,8.534,8.534,500000.0
2005-12-13 09:37:00,8.633,8.702,8.56,8.655,400000.0
2005-12-13 09:38:00,8.589,8.666,8.536,8.649,450000.0
2005-12-13 09:39:00,8.639,8.642,8.503,8.642,500000.0
2005-12-13 09:40:00,8.558,8.702,8.501,8.506,550000.0
2005-12-13 09:41:00,8.617,8.702,8.566,8.566,350000.0
2005-12-13 09:42:00,8.641,8.654,8.561,8.579,400000.0
2005-12-13 09:43:00,8.672,8.687,8.544,8.658,500000.0
2005-12-13 09:44:00,8.584,8.669,8.548,8.59,350000.0
2005-12-13 09:45:00,8.535,8.638,8.499,8.638,400000.0
2005-12-13 09:46:00,8.667,8.678,8.535,8.582,550000.0
2005-12-13 09:47:00,8.56,8.673,8.56,8.651,300000.0
2005-12-13 09:48:00,8.706,8.706,8.586,8.621,450000.0
2005-12-13 09:49:00,8.612,8.662,8.532,8.59,350000.0
2005-12-13 09:51:00,8.661,8.661,8.566,8.636,350000.0
2005-12-13 09:52:00,8.688,8.688,8.562,8.65,400000.0
2005-12-13 09:53:00,8.566,8.673,8.563,8.563,400000.0
2005-12-13 09:54:00,8.676,8.705,8.565,8.659,350000.0
2005-12-13 09:55:00,8.636,8.651,8.556,8.568,400000.0
2005-12-13 09:56:00,8.588,8.692,8.57,8.687,400000.0
2005-12-13 09:57:00,8.608,8.685,8.593,8.668,500000.0
2005-12-13 09:58:00,8.573,8.672,8.565,8.612,400000.0
2005-12-13 10:01:00,8.628,8.663,8.535,8.626,500000.0
2005-12-13 10:02:00,8.557,8.674,8.557,8.633,350000.0
2005-12-13 10:03:00,8.625,8.636,8.523,8.56,400000.0
2005-12-13 10:04:00,8.645,8.678,8.584,8.609,400000.0
2005-12-13 10:06:00,8.623,8.685,8.567,8.685,450000.0
2005-12-13 10:08:00,8.683,8.693,8.572,8.693,350000.0
2005-12-13 10:09:00,8.684,8.716,8.563,8.682,450000.0
2005-12-13 10:10:00,8.657,8.671,8.54,8.671,550000.0
2005-12-13 10:11:00,8.68,8.697,8.558,8.558,500000.0
2005-12-13 10:12:00,8.645,8.645,8.511,8.575,350000.0
2005-12-13 10:13:00,8.56,8.649,8.517,8.541,500000.0
2005-12-13 10:14:00,8.658,8.669,8.62,8.62,250000.0
2005-12-13 10:15:00,8.665,8.665,8.539,8.604,350000.0
2005-12-13 10:16:00,8.487,8.617,8.487,8.601,400000.0
2005-12-13 10:18:00,8.539,8.732,8.539,8.677,450000.0
2005-12-13 10:19:00,8.557,8.649,8.516,8.591,400000.0
2005-12-13 10:20:00,8.551,8.614,8.517,8.522,550000.0
2005-12-13 10:21:00,8.614,8.667,8.61,8.629,400000.0
2005-12-13 10:22:00,8.526,8.663,8.526,8.553,400000.0
2005-12-13 10:23:00,8.644,8.714,8.566,8.657,450000.0
2005-12-13 10:25:00,8.552,8.641,8.508,8.628,700000.0
2005-12-13 10:29:00,8.666,8.666,8.495,8.629,900000.0
2005-12-13 10:30:00,8.583,8.64,8.52,8.566,400000.0
2005-12-13 10:31:00,8.533,8.638,8.53,8.598,350000.0
2005-12-13 10:32:00,8.612,8.653,8.532,8.645,700000.0
2005-12-13 10:33:00,8.645,8.684,8.547,8.684,400000.0
2005-12-13 10:35:00,8.578,8.663,8.575,8.597,400000.0
2005-12-13 10:36:00,8.582,8.646,8.548,8.555,500000.0
2005-12-13 10:37:00,8.686,8.695,8.562,8.602,400000.0
2005-12-13 10:40:00,8.656,8.669,8.56,8.661,550000.0
2005-12-13 10:42:00,8.632,8.677,8.541,8.656,750000.0
2005-12-13 10:43:00,8.68,8.726,8.576,8.594,400000.0
2005-12-13 10:44:00,8.654,8.698,8.564,8.658,900000.0
2005-12-13 10:45:00,8.644,8.69,8.553,8.643,350000.0
2005-12-13 10:46:00,8.658,8.694,8.573,8.694,400000.0
2005-12-13 10:48:00,8.609,8.699,8.551,8.696,450000.0
2005-12-13 10:50:00,8.643,8.652,8.553,8.564,800000.0
2005-12-13 10:51:00,8.674,8.739,8.601,8.687,550000.0
2005-12-13 10:52:00,8.656,8.7,8.542,8.654,950000.0
2005-12-13 10:53:00,8.645,8.7,8.573,8.62,500000.0
2005-12-13 10:54:00,8.665,8.665,8.552,8.658,400000.0
2005-12-13 10:58:00,8.572,8.699,8.547,8.609,350000.0
2005-12-13 10:59:00,8.684,8.783,8.573,8.573,450000.0
2005-12-13 11:00:00,8.628,8.712,8.557,8.581,350000.0
2005-12-13 11:01:00,8.556,8.692,8.551,8.641,500000.0
2005-12-13 11:02:00,8.68,8.68,8.54,8.606,400000.0
2005-12-13 11:03:00,8.597,8.68,8.537,8.58,550000.0
2005-12-13 11:04:00,8.674,8.689,8.579,8.681,400000.0
2005-12-13 11:05:00,8.534,8.699,8.534,8.564,550000.0
2005-12-13 11:06:00,8.645,8.695,8.564,8.564,350000.0
2005-12-13 11:07:00,8.627,8.673,8.558,8.654,450000.0
2005-12-13 11:08:00,8.582,8.687,8.558,8.682,350000.0
2005-12-13 11:09:00,8.662,8.662,8.556,8.657,500000.0
2005-12-13 11:10:00,8.561,8.715,8.561,8.611,400000.0
2005-12-13 11:12:00,8.662,8.731,8.59,8.659,550000.0
2005-12-13 11:13:00,8.639,8.675,8.522,8.67,500000.0
2005-12-13 11:14:00,8.581,8.662,8.542,8.662,400000.0
2005-12-13 11:15:00,8.564,8.689,8.564,8.605,400000.0
2005-12-13 11:17:00,8.68,8.69,8.575,8.69,350000.0
2005-12-13 11:18:00,8.609,8.653,8.609,8.636,350000.0
2005-12-13 11:22:00,8.694,8.697,8.533,8.533,400000.0
2005-12-13 11:23:00,8.533,8.698,8.533,8.577,500000.0
2005-12-13 11:24:00,8.612,8.66,8.533,8.628,550000.0
2005-12-13 11:26:00,8.654,8.669,8.558,8.669,400000.0
2005-12-13 11:27:00,8.581,8.694,8.581,8.688,500000.0
2005-12-13 11:28:00,8.566,8.644,8.546,8.638,350000.0
2005-12-13 11:31:00,8.643,8.67,8.551,8.614,350000.0
2005-12-13 11:34:00,8.64,8.643,8.58,8.643,250000.0
2005-12-13 11:35:00,8.642,8.676,8.537,8.611,450000.0
2005-12-13 11:36:00,8.583,8.694,8.539,8.603,550000.0
2005-12-13 11:39:00,8.606,8.684,8.566,8.593,350000.0
2005-12-13 11:40:00,8.607,8.698,8.571,8.628,400000.0
2005-12-13 11:41:00,8.538,8.627,8.538,8.579,350000.0
2005-12-13 11:43:00,8.663,8.667,8.566,8.667,350000.0
2005-12-13 11:44:00,8.68,8.691,8.539,8.641,450000.0
2005-12-13 11:45:00,8.563,8.655,8.545,8.645,550000.0
2005-12-13 11:50:00,8.612,8.657,8.532,8.657,350000.0
2005-12-13 11:51:00,8.51,8.628,8.485,8.628,450000.0
2005-12-13 11:52:00,8.598,8.692,8.568,8.687,450000.0
2005-12-13 11:55:00,8.6,8.673,8.557,8.673,350000.0
2005-12-13 11:56:00,8.604,8.672,8.594,8.6,350000.0
2005-12-13 11:57:00,8.674,8.701,8.58,8.638,450000.0
2005-12-13 12:02:00,8.673,8.741,8.584,8.584,400000.0
2005-12-13 12:03:00,8.563,8.644,8.552,8.636,550000.0
2005-12-13 12:04:00,8.629,8.696,8.581,8.581,350000.0
2005-12-13 12:05:00,8.659,8.682,8.557,8.595,350000.0
2005-12-13 12:07:00,8.679,8.681,8.54,8.619,450000.0
2005-12-13 12:08:00,8.668,8.674,8.559,8.674,450000.0
2005-12-13 12:10:00,8.648,8.692,8.585,8.634,400000.0
2005-12-13 12:12:00,8.573,8.709,8.573,8.578,350000.0
2005-12-13 12:13:00,8.65,8.688,8.579,8.653,400000.0
2005-12-13 12:14:00,8.652,8.68,8.528,8.57,550000.0
2005-12-13 12:16:00,8.617,8.677,8.56,8.611,400000.0
2005-12-13 12:17:00,8.661,8.698,8.632,8.681,400000.0
2005-12-13 12:18:00,8.667,8.668,8.588,8.588,450000.0
2005-12-13 12:19:00,8.612,8.696,8.551,8.573,450000.0
2005-12-13 12:20:00,8.616,8.692,8.561,8.605,500000.0
2005-12-13 12:21:00,8.639,8.709,8.58,8.668,500000.0
2005-12-13 12:22:00,8.68,8.68,8.555,8.635,400000.0
2005-12-13 12:24:00,8.671,8.671,8.564,8.642,600000.0
2005-12-13 12:25:00,8.657,8.657,8.527,8.636,450000.0
2005-12-13 12:26:00,8.645,8.645,8.523,8.584,450000.0
2005-12-13 12:27:00,8.642,8.664,8.553,8.645,550000.0
2005-12-13 12:29:00,8.631,8.68,8.531,8.638,500000.0
2005-12-13 12:31:00,8.639,8.639,8.573,8.629,350000.0
2005-12-13 12:33:00,8.676,8.686,8.561,8.561,250000.0
2005-12-13 12:38:00,8.642,8.662,8.531,8.601,450000.0
2005-12-13 12:41:00,8.617,8.668,8.53,8.668,450000.0
2005-12-13 12:42:00,8.582,8.723,8.582,8.653,550000.0
2005-12-13 12:43:00,8.601,8.652,8.529,8.559,500000.0
2005-12-13 12:44:00,8.618,8.667,8.533,8.546,450000.0
2005-12-13 12:47:00,8.583,8.672,8.529,8.593,350000.0
2005-12-13 12:49:00,8.575,8.694,8.567,8.587,450000.0
2005-12-13 12:51:00,8.571,8.686,8.571,8.665,500000.0
2005-12-13 12:52:00,8.577,8.659,8.535,8.65,500000.0
2005-12-13 12:53:00,8.582,8.711,8.582,8.647,500000.0
2005-12-13 12:54:00,8.666,8.714,8.596,8.648,450000.0
2005-12-13 12:55:00,8.642,8.709,8.623,8.706,450000.0
2005-12-13 12:56:00,8.66,8.698,8.58,8.588,450000.0
2005-12-13 12:57:00,8.649,8.697,8.559,8.559,400000.0
2005-12-13 12:58:00,8.613,8.747,8.605,8.623,400000.0
2005-12-13 12:59:00,8.661,8.693,8.606,8.693,450000.0
2005-12-13 13:01:00,8.57,8.685,8.555,8.634,400000.0
2005-12-13 13:02:00,8.589,8.683,8.581,8.63,400000.0
2005-12-13 13:04:00,8.648,8.726,8.597,8.599,450000.0
2005-12-13 13:05:00,8.588,8.698,8.588,8.696,400000.0
2005-12-13 13:10:00,8.673,8.779,8.596,8.629,500000.0
2005-12-13 13:12:00,8.71,8.732,8.613,8.613,550000.0
2005-12-13 13:15:00,8.639,8.732,8.577,8.681,400000.0
2005-12-13 13:17:00,8.704,8.719,8.611,8.719,450000.0
2005-12-13 13:18:00,8.58,8.726,8.58,8.7,400000.0
2005-12-13 13:19:00,8.608,8.682,8.553,8.582,400000.0
2005-12-13 13:20:00,8.604,8.67,8.564,8.636,500000.0
2005-12-13 13:22:00,8.612,8.698,8.601,8.621,400000.0
2005-12-13 13:23:00,8.647,8.735,8.612,8.613,350000.0
2005-12-13 13:26:00,8.647,8.728,8.596,8.64,550000.0
2005-12-13 13:27:00,8.605,8.701,8.605,8.679,500000.0
2005-12-13 13:28:00,8.664,8.71,8.564,8.611,400000.0
2005-12-13 13:30:00,8.706,8.706,8.573,8.593,450000.0
2005-12-13 13:35:00,8.651,8.715,8.599,8.599,400000.0
2005-12-13 13:36:00,8.649,8.747,8.602,8.696,450000.0
2005-12-13 13:37:00,8.628,8.705,8.608,8.678,350000.0
2005-12-13 13:38:00,8.65,8.731,8.623,8.731,400000.0
2005-12-13 13:39:00,8.683,8.73,8.612,8.687,500000.0
2005-12-13 13:40:00,8.683,8.717,8.599,8.715,350000.0
2005-12-13 13:41:00,8.611,8.721,8.61,8.721,400000.0
2005-12-13 13:42:00,8.701,8.701,8.567,8.667,350000.0
2005-12-13 13:43:00,8.71,8.736,8.598,8.702,500000.0
2005-12-13 13:44:00,8.621,8.733,8.598,8.653,350000.0
2005-12-13 13:45:00,8.62,8.719,8.585,8.704,400000.0
2005-12-13 13:46:00,8.654,8.733,8.633,8.675,450000.0
2005-12-13 13:47:00,8.621,8.73,8.621,8.627,400000.0
2005-12-13 13:49:00,8.608,8.746,8.608,8.72,350000.0
2005-12-13 13:50:00,8.65,8.681,8.618,8.681,450000.0
2005-12-13 13:51:00,8.723,8.723,8.611,8.611,350000.0
2005-12-13 13:52:00,8.721,8.721,8.587,8.685,350000.0
2005-12-13 13:53:00,8.614,8.734,8.576,8.644,450000.0
2005-12-13 13:54:00,8.666,8.722,8.61,8.713,400000.0
2005-12-13 13:55:00,8.673,8.715,8.632,8.671,350000.0
2005-12-13 13:56:00,8.696,8.707,8.571,8.571,400000.0
2005-12-13 13:57:00,8.641,8.702,8.591,8.591,400000.0
2005-12-13 13:58:00,8.598,8.718,8.598,8.718,350000.0
2005-12-13 14:06:00,8.724,8.751,8.637,8.71,350000.0
2005-12-13 14:07:00,8.698,8.701,8.582,8.679,400000.0
2005-12-13 14:08:00,8.663,8.73,8.617,8.692,400000.0
2005-12-13 14:09:00,8.613,8.741,8.596,8.658,550000.0
2005-12-13 14:10:00,8.625,8.756,8.625,8.686,350000.0
2005-12-13 14:12:00,8.752,8.752,8.709,8.752,450000.0
2005-12-13 14:14:00,8.656,8.751,8.603,8.657,500000.0
2005-12-13 14:15:00,8.634,8.796,8.634,8.659,500000.0
2005-12-13 14:16:00,8.645,8.742,8.624,8.694,450000.0
2005-12-13 14:17:00,8.71,8.723,8.646,8.674,450000.0
2005-12-13 14:18:00,8.699,8.759,8.636,8.759,400000.0
2005-12-13 14:19:00,8.731,8.765,8.63,8.746,500000.0
2005-12-13 14:22:00,8.722,8.749,8.607,8.749,450000.0
2005-12-13 14:23:00,8.673,8.754,8.673,8.695,400000.0
2005-12-13 14:24:00,8.741,8.748,8.656,8.739,400000.0
2005-12-13 14:25:00,8.67,8.733,8.652,8.666,350000.0
2005-12-13 14:26:00,8.682,8.753,8.633,8.682,350000.0
2005-12-13 14:27:00,8.711,8.76,8.643,8.758,400000.0
2005-12-13 14:28:00,8.737,8.78,8.675,8.721,400000.0
2005-12-13 14:29:00,8.702,8.757,8.625,8.731,350000.0
2005-12-13 14:30:00,8.691,8.774,8.624,8.624,550000.0
2005-12-13 14:31:00,8.67,8.76,8.637,8.735,400000.0
2005-12-13 14:32:00,8.738,8.764,8.676,8.699,500000.0
2005-12-13 14:33:00,8.78,8.805,8.666,8.71,300000.0
2005-12-13 14:34:00,8.733,8.771,8.638,8.638,450000.0
2005-12-13 14:35:00,8.739,8.754,8.686,8.686,350000.0
2005-12-13 14:36:00,8.741,8.758,8.653,8.758,400000.0
2005-12-13 14:37:00,8.684,8.782,8.666,8.782,550000.0
2005-12-13 14:38:00,8.706,8.728,8.639,8.71,400000.0
2005-12-13 14:39:00,8.753,8.808,8.658,8.674,500000.0
2005-12-13 14:40:00,8.686,8.747,8.651,8.676,400000.0
2005-12-13 14:41:00,8.658,8.762,8.658,8.732,550000.0
2005-12-13 14:43:00,8.727,8.77,8.63,8.77,500000.0
2005-12-13 14:46:00,8.752,8.791,8.698,8.698,350000.0
2005-12-13 14:47:00,8.733,8.771,8.645,8.762,350000.0
2005-12-13 14:48:00,8.756,8.784,8.689,8.76,400000.0
2005-12-13 14:49:00,8.758,8.758,8.597,8.617,500000.0
2005-12-13 14:52:00,8.776,8.776,8.677,8.691,450000.0
2005-12-13 14:53:00,8.676,8.757,8.65,8.724,400000.0
2005-12-13 14:54:00,8.647,8.805,8.647,8.687,550000.0
2005-12-13 14:55:00,8.723,8.75,8.632,8.632,450000.0
2005-12-13 14:57:00,8.754,8.779,8.658,8.768,450000.0
2005-12-13 14:58:00,8.678,8.744,8.659,8.727,400000.0
2005-12-13 15:01:00,8.721,8.758,8.62,8.709,450000.0
2005-12-13 15:02:00,8.638,8.776,8.615,8.724,450000.0
2005-12-13 15:03:00,8.741,8.774,8.636,8.774,500000.0
2005-12-13 15:04:00,8.691,8.773,8.643,8.662,550000.0
2005-12-13 15:10:00,8.674,8.766,8.622,8.671,400000.0
2005-12-13 15:12:00,8.733,8.748,8.643,8.679,500000.0
2005-12-13 15:14:00,8.658,8.755,8.632,8.689,650000.0
2005-12-13 15:16:00,8.715,8.775,8.645,8.775,500000.0
2005-12-13 15:17:00,8.714,8.774,8.642,8.713,450000.0
2005-12-13 15:19:00,8.721,8.786,8.698,8.739,450000.0
2005-12-13 15:20:00,8.686,8.777,8.679,8.777,400000.0
2005-12-13 15:21:00,8.719,8.772,8.636,8.772,250000.0
2005-12-13 15:22:00,8.744,8.778,8.702,8.746,450000.0
2005-12-13 15:23:00,8.7,8.792,8.7,8.763,400000.0
2005-12-13 15:24:00,8.776,8.793,8.698,8.779,350000.0
2005-12-13 15:25:00,8.799,8.809,8.709,8.78,350000.0
2005-12-13 15:26:00,8.717,8.812,8.703,8.703,550000.0
2005-12-13 15:27:00,8.71,8.813,8.694,8.727,350000.0
2005-12-13 15:28:00,8.709,8.819,8.707,8.763,350000.0
2005-12-13 15:29:00,8.798,8.798,8.699,8.744,300000.0
2005-12-13 15:30:00,8.742,8.786,8.677,8.786,450000.0
2005-12-13 15:31:00,8.719,8.816,8.698,8.719,500000.0
2005-12-13 15:32:00,8.724,8.819,8.689,8.762,450000.0
2005-12-13 15:33:00,8.74,8.759,8.676,8.744,400000.0
2005-12-13 15:34:00,8.676,8.804,8.658,8.658,400000.0
2005-12-13 15:35:00,8.723,8.783,8.695,8.724,400000.0
2005-12-13 15:36:00,8.728,8.768,8.635,8.761,550000.0
2005-12-13 15:37:00,8.668,8.755,8.637,8.725,400000.0
2005-12-13 15:38:00,8.695,8.78,8.67,8.73,450000.0
2005-12-13 15:39:00,8.67,8.74,8.623,8.669,550000.0
2005-12-13 15:40:00,8.657,8.744,8.6,8.622,450000.0
2005-12-13 15:41:00,8.601,8.727,8.601,8.69,400000.0
2005-12-13 15:42:00,8.723,8.723,8.607,8.629,350000.0
2005-12-13 15:43:00,8.631,8.685,8.575,8.575,450000.0
2005-12-13 15:44:00,8.694,8.719,8.617,8.698,350000.0
2005-12-13 15:45:00,8.714,8.714,8.619,8.708,450000.0
2005-12-13 15:46:00,8.6,8.7,8.596,8.612,400000.0
2005-12-13 15:47:00,8.67,8.704,8.538,8.563,550000.0
2005-12-13 15:48:00,8.602,8.669,8.57,8.588,350000.0
2005-12-13 15:49:00,8.662,8.704,8.636,8.7,350000.0
2005-12-13 15:50:00,8.626,8.726,8.601,8.691,550000.0
2005-12-13 15:51:00,8.656,8.705,8.562,8.595,350000.0
2005-12-13 15:52:00,8.585,8.704,8.575,8.575,350000.0
2005-12-13 15:53:00,8.688,8.733,8.61,8.676,500000.0
2005-12-13 15:54:00,8.705,8.731,8.673,8.731,450000.0
2005-12-13 15:55:00,8.595,8.713,8.595,8.704,500000.0
2005-12-13 15:56:00,8.578,8.713,8.578,8.633,450000.0
2005-12-13 15:57:00,8.642,8.691,8.613,8.648,450000.0
2005-12-13 15:58:00,8.607,8.712,8.571,8.712,500000.0
2005-12-13 15:59:00,8.701,8.701,8.575,8.611,450000.0
2005-12-13 16:00:00,8.688,8.71,8.576,8.671,500000.0
2005-12-13 16:01:00,8.681,8.681,8.559,8.559,400000.0
2005-12-13 16:02:00,8.551,8.662,8.525,8.611,550000.0
2005-12-13 16:03:00,8.692,8.695,8.576,8.634,450000.0
2005-12-13 16:04:00,8.54,8.675,8.54,8.637,550000.0
2005-12-13 16:05:00,8.626,8.64,8.53,8.569,450000.0
2005-12-13 16:06:00,8.553,8.66,8.519,8.607,350000.0
2005-12-13 16:07:00,8.568,8.664,8.556,8.556,500000.0
2005-12-13 16:08:00,8.542,8.73,8.542,8.627,550000.0
2005-12-13 16:09:00,8.554,8.672,8.549,8.672,350000.0
2005-12-13 16:10:00,8.653,8.702,8.567,8.678,500000.0
2005-12-13 16:11:00,8.538,8.685,8.538,8.568,500000.0
2005-12-13 16:12:00,8.603,8.654,8.563,8.602,350000.0
2005-12-13 16:13:00,8.596,8.684,8.596,8.684,450000.0
2005-12-13 16:14:00,8.667,8.667,8.526,8.571,500000.0
2005-12-13 16:15:00,8.674,8.695,8.549,8.549,350000.0
2005-12-13 16:16:00,8.606,8.681,8.561,8.637,550000.0
2005-12-13 16:17:00,8.648,8.681,8.559,8.559,350000.0
2005-12-13 16:18:00,8.669,8.669,8.528,8.634,400000.0
2005-12-13 16:19:00,8.582,8.678,8.525,8.525,300000.0
2005-12-13 16:20:00,8.654,8.699,8.561,8.561,550000.0
2005-12-13 16:21:00,8.542,8.628,8.49,8.579,500000.0
2005-12-13 16:22:00,8.61,8.633,8.537,8.58,450000.0
2005-12-13 16:23:00,8.539,8.641,8.526,8.533,400000.0
2005-12-13 16:24:00,8.611,8.657,8.533,8.654,550000.0
2005-12-13 16:25:00,8.629,8.66,8.576,8.653,350000.0
2005-12-13 16:26:00,8.64,8.682,8.557,8.557,550000.0
2005-12-13 16:27:00,8.585,8.681,8.534,8.592,550000.0
2005-12-13 16:28:00,8.644,8.689,8.606,8.688,400000.0
2005-12-13 16:29:00,8.684,8.684,8.581,8.581,500000.0
2005-12-13 16:30:00,8.564,8.655,8.52,8.618,550000.0
2005-12-13 16:31:00,8.578,8.658,8.532,8.584,400000.0
2005-12-13 16:32:00,8.63,8.643,8.534,8.643,400000.0
2005-12-13 16:33:00,8.523,8.626,8.523,8.581,350000.0
2005-12-13 16:34:00,8.596,8.657,8.555,8.657,350000.0
2005-12-13 16:35:00,8.552,8.636,8.475,8.546,500000.0
2005-12-13 16:36:00,8.669,8.669,8.582,8.587,500000.0
2005-12-13 16:37:00,8.666,8.666,8.56,8.56,500000.0
2005-12-13 16:38:00,8.477,8.603,8.477,8.491,450000.0
2005-12-13 16:39:00,8.553,8.634,8.532,8.622,500000.0
2005-12-13 16:40:00,8.63,8.63,8.492,8.592,400000.0
2005-12-13 16:41:00,8.506,8.592,8.506,8.523,350000.0
2005-12-13 16:42:00,8.511,8.599,8.467,8.599,500000.0
2005-12-13 16:43:00,8.441,8.543,8.441,8.465,350000.0
2005-12-13 16:44:00,8.54,8.543,8.411,8.411,400000.0
2005-12-13 16:45:00,8.384,8.481,8.379,8.434,400000.0
2005-12-13 16:46:00,8.419,8.476,8.416,8.475,350000.0
2005-12-13 16:47:00,8.401,8.514,8.378,8.4,600000.0
2005-12-13 16:48:00,8.462,8.505,8.41,8.473,500000.0
2005-12-13 16:49:00,8.486,8.522,8.392,8.392,450000.0
2005-12-13 16:50:00,8.482,8.502,8.409,8.501,400000.0
2005-12-13 16:51:00,8.5,8.5,8.387,8.387,400000.0
2005-12-13 16:52:00,8.419,8.511,8.405,8.511,450000.0
2005-12-13 16:53:00,8.436,8.526,8.404,8.438,350000.0
2005-12-13 16:54:00,8.424,8.504,8.367,8.381,450000.0
2005-12-13 16:55:00,8.479,8.52,8.388,8.438,550000.0
2005-12-13 16:56:00,8.449,8.527,8.403,8.403,400000.0
2005-12-13 16:57:00,8.404,8.517,8.375,8.468,500000.0
2005-12-13 16:58:00,8.402,8.499,8.391,8.455,500000.0
2005-12-13 16:59:00,8.411,8.492,8.374,8.387,400000.0
2005-12-13 17:00:00,8.459,8.489,8.369,8.369,350000.0
2005-12-13 17:01:00,8.405,8.475,8.328,8.377,500000.0
2005-12-13 17:02:00,8.374,8.461,8.374,8.418,400000.0
2005-12-13 17:03:00,8.369,8.436,8.336,8.401,500000.0
2005-12-13 17:04:00,8.361,8.469,8.334,8.392,350000.0
2005-12-13 17:05:00,8.441,8.441,8.313,8.389,400000.0
2005-12-13 17:06:00,8.41,8.41,8.283,8.383,350000.0
2005-12-13 17:07:00,8.395,8.426,8.273,8.335,500000.0
2005-12-13 17:08:00,8.273,8.414,8.273,8.34,500000.0
2005-12-13 17:09:00,8.374,8.387,8.255,8.307,550000.0
2005-12-13 17:10:00,8.364,8.405,8.293,8.375,350000.0
2005-12-13 17:11:00,8.414,8.426,8.275,8.303,400000.0
2005-12-13 17:12:00,8.371,8.413,8.306,8.315,400000.0
2005-12-13 17:13:00,8.32,8.441,8.29,8.421,450000.0
2005-12-13 17:14:00,8.321,8.41,8.272,8.397,550000.0
2005-12-13 17:15:00,8.317,8.427,8.308,8.376,350000.0
2005-12-13 17:16:00,8.427,8.427,8.325,8.406,450000.0
2005-12-13 17:17:00,8.41,8.456,8.327,8.414,500000.0
2005-12-13 17:18:00,8.427,8.495,8.399,8.495,350000.0
2005-12-13 17:19:00,8.378,8.537,8.378,8.486,450000.0
2005-12-13 17:20:00,8.451,8.52,8.377,8.401,350000.0
2005-12-13 17:21:00,8.44,8.524,8.397,8.484,500000.0
2005-12-13 17:22:00,8.402,8.533,8.402,8.475,550000.0
2005-12-13 17:23:00,8.407,8.494,8.393,8.482,550000.0
2005-12-13 17:24:00,8.481,8.489,8.382,8.4,350000.0
2005-12-13 17:25:00,8.471,8.5,8.394,8.5,400000.0
2005-12-13 17:26:00,8.37,8.504,8.36,8.466,450000.0
2005-12-13 17:27:00,8.481,8.508,8.4,8.476,400000.0
2005-12-13 17:28:00,8.437,8.517,8.397,8.397,550000.0
2005-12-13 17:29:00,8.413,8.539,8.413,8.524,500000.0
2005-12-13 17:30:00,8.384,8.51,8.384,8.51,450000.0
2005-12-13 17:31:00,8.443,8.491,8.351,8.464,600000.0
2005-12-13 17:32:00,8.434,8.528,8.421,8.474,400000.0
2005-12-13 17:33:00,8.458,8.482,8.382,8.482,400000.0
2005-12-13 17:34:00,8.494,8.544,8.417,8.515,450000.0
2005-12-13 17:35:00,8.449,8.515,8.389,8.445,500000.0
2005-12-13 17:36:00,8.465,8.517,8.374,8.508,450000.0
2005-12-13 17:37:00,8.498,8.498,8.349,8.431,550000.0
2005-12-13 17:38:00,8.426,8.525,8.419,8.438,400000.0
2005-12-13 17:40:00,8.388,8.486,8.388,8.477,500000.0
2005-12-13 17:41:00,8.36,8.494,8.35,8.45,500000.0
2005-12-13 17:42:00,8.367,8.486,8.367,8.465,500000.0
2005-12-13 17:43:00,8.479,8.479,8.329,8.369,400000.0
2005-12-13 17:44:00,8.48,8.535,8.407,8.478,450000.0
2005-12-13 17:45:00,8.389,8.491,8.36,8.399,550000.0
2005-12-13 17:46:00,8.35,8.466,8.35,8.396,400000.0
2005-12-13 17:47:00,8.467,8.487,8.348,8.415,400000.0
2005-12-13 17:48:00,8.503,8.522,8.407,8.522,400000.0
2005-12-13 17:49:00,8.479,8.521,8.426,8.483,350000.0
2005-12-13 17:50:00,8.5,8.516,8.403,8.403,550000.0
2005-12-13 17:51:00,8.417,8.455,8.333,8.394,550000.0
2005-12-13 17:52:00,8.482,8.548,8.397,8.397,350000.0
2005-12-13 17:53:00,8.475,8.557,8.448,8.448,500000.0
2005-12-13 17:54:00,8.434,8.521,8.391,8.521,350000.0
2005-12-13 17:55:00,8.414,8.517,8.41,8.482,350000.0
2005-12-13 17:56:00,8.386,8.478,8.365,8.421,400000.0
2005-12-13 17:57:00,8.502,8.521,8.448,8.487,400000.0
2005-12-13 17:58:00,8.486,8.506,8.425,8.47,450000.0
2005-12-13 17:59:00,8.382,8.503,8.367,8.503,350000.0
2005-12-13 18:00:00,8.422,8.538,8.417,8.51,350000.0
2005-12-13 18:01:00,8.499,8.556,8.411,8.468,450000.0
2005-12-13 18:02:00,8.448,8.568,8.448,8.515,500000.0
2005-12-13 18:03:00,8.474,8.504,8.426,8.462,350000.0
2005-12-13 18:04:00,8.526,8.532,8.42,8.473,400000.0
2005-12-13 18:05:00,8.467,8.547,8.431,8.547,550000.0
2005-12-13 18:06:00,8.5,8.545,8.409,8.409,450000.0
2005-12-13 18:07:00,8.547,8.547,8.414,8.531,400000.0
2005-12-13 18:08:00,8.511,8.546,8.449,8.532,400000.0
2005-12-13 18:09:00,8.453,8.558,8.434,8.556,550000.0
2005-12-13 18:10:00,8.522,8.583,8.478,8.485,400000.0
2005-12-13 18:11:00,8.443,8.533,8.402,8.514,450000.0
2005-12-13 18:12:00,8.522,8.574,8.452,8.532,500000.0
2005-12-13 18:13:00,8.48,8.589,8.465,8.575,450000.0
2005-12-13 18:14:00,8.456,8.569,8.456,8.535,400000.0
2005-12-13 18:15:00,8.501,8.571,8.471,8.474,500000.0
2005-12-13 18:16:00,8.451,8.558,8.436,8.436,400000.0
2005-12-13 18:17:00,8.492,8.544,8.421,8.424,400000.0
2005-12-13 18:18:00,8.485,8.539,8.404,8.404,500000.0
2005-12-13 18:19:00,8.477,8.527,8.427,8.514,450000.0
2005-12-13 18:20:00,8.431,8.514,8.383,8.495,400000.0
2005-12-13 18:21:00,8.477,8.55,8.449,8.518,550000.0
2005-12-13 18:23:00,8.522,8.526,8.439,8.526,400000.0
2005-12-13 18:24:00,8.527,8.544,8.442,8.537,400000.0
2005-12-13 18:25:00,8.451,8.525,8.408,8.443,500000.0
2005-12-13 18:26:00,8.463,8.538,8.427,8.533,550000.0
2005-12-13 18:27:00,8.476,8.536,8.426,8.53,250000.0
2005-12-13 18:29:00,8.47,8.566,8.423,8.54,750000.0
2005-12-13 18:30:00,8.509,8.554,8.417,8.47,600000.0
2005-12-13 18:31:00,8.53,8.556,8.465,8.52,600000.0
2005-12-13 18:32:00,8.451,8.552,8.369,8.505,800000.0
2005-12-13 18:33:00,8.541,8.541,8.404,8.494,650000.0
2005-12-13 18:34:00,8.509,8.574,8.443,8.461,650000.0
2005-12-13 18:35:00,8.389,8.532,8.389,8.532,800000.0
2005-12-13 18:36:00,8.454,8.574,8.395,8.417,750000.0
2005-12-13 18:37:00,8.443,8.54,8.423,8.479,800000.0
2005-12-13 18:38:00,8.467,8.485,8.363,8.459,650000.0
2005-12-13 18:39:00,8.496,8.509,8.373,8.488,750000.0
2005-12-13 18:40:00,8.516,8.534,8.404,8.452,400000.0
2005-12-13 18:41:00,8.419,8.48,8.356,8.356,800000.0
2005-12-13 18:42:00,8.381,8.512,8.381,8.475,850000.0
2005-12-13 18:43:00,8.509,8.509,8.379,8.5,750000.0
2005-12-13 18:44:00,8.387,8.505,8.363,8.428,850000.0
2005-12-13 18:45:00,8.395,8.519,8.385,8.482,600000.0
2005-12-13 18:46:00,8.451,8.534,8.396,8.45,500000.0
2005-12-13 18:47:00,8.385,8.514,8.377,8.514,750000.0
2005-12-13 18:48:00,8.445,8.538,8.389,8.406,500000.0
2005-12-13 18:49:00,8.477,8.513,8.396,8.473,450000.0
2005-12-13 18:50:00,8.468,8.499,8.397,8.445,500000.0
2005-12-13 18:51:00,8.464,8.5,8.374,8.376,500000.0
2005-12-13 18:52:00,8.419,8.478,8.337,8.348,750000.0
2005-12-13 18:53:00,8.425,8.444,8.366,8.444,550000.0
2005-12-13 18:54:00,8.39,8.43,8.349,8.349,350000.0
2005-12-13 18:55:00,8.356,8.457,8.314,8.402,450000.0
2005-12-13 18:56:00,8.356,8.467,8.356,8.423,550000.0
2005-12-13 18:57:00,8.459,8.459,8.31,8.427,500000.0
2005-12-13 18:58:00,8.439,8.483,8.357,8.431,800000.0
2005-12-13 18:59:00,8.394,8.451,8.346,8.39,650000.0
2005-12-13 19:00:00,8.37,8.46,8.305,8.46,650000.0
2005-12-13 19:01:00,8.439,8.439,8.296,8.375,900000.0
2005-12-13 19:02:00,8.441,8.441,8.293,8.399,650000.0
2005-12-13 19:03:00,8.416,8.508,8.35,8.376,750000.0
2005-12-13 19:04:00,8.345,8.45,8.345,8.412,350000.0
2005-12-13 19:05:00,8.357,8.468,8.335,8.381,350000.0
2005-12-13 19:06:00,8.434,8.459,8.333,8.428,550000.0
2005-12-13 19:07:00,8.31,8.444,8.31,8.365,650000.0
2005-12-13 19:08:00,8.388,8.482,8.343,8.436,700000.0
2005-12-13 19:09:00,8.337,8.464,8.319,8.403,650000.0
2005-12-13 19:10:00,8.355,8.467,8.348,8.348,400000.0
2005-12-13 19:11:00,8.368,8.459,8.358,8.388,400000.0
2005-12-13 19:12:00,8.405,8.486,8.375,8.428,650000.0
2005-12-13 19:13:00,8.445,8.552,8.39,8.39,600000.0
2005-12-13 19:14:00,8.378,8.507,8.368,8.475,750000.0
2005-12-13 19:15:00,8.411,8.496,8.352,8.477,800000.0
2005-12-13 19:16:00,8.313,8.438,8.3,8.438,850000.0
2005-12-13 19:17:00,8.427,8.472,8.375,8.402,350000.0
2005-12-13 19:18:00,8.391,8.497,8.349,8.399,550000.0
2005-12-13 19:19:00,8.447,8.49,8.361,8.49,950000.0
2005-12-13 19:20:00,8.401,8.467,8.349,8.349,350000.0
2005-12-13 19:21:00,8.357,8.465,8.357,8.446,400000.0
2005-12-13 19:22:00,8.374,8.458,8.316,8.458,600000.0
2005-12-13 19:23:00,8.437,8.486,8.352,8.352,750000.0
2005-12-13 19:24:00,8.476,8.476,8.35,8.389,500000.0
2005-12-13 19:25:00,8.491,8.494,8.348,8.381,450000.0
2005-12-13 19:26:00,8.369,8.49,8.349,8.452,550000.0
2005-12-13 19:27:00,8.444,8.475,8.335,8.431,500000.0
2005-12-13 19:28:00,8.471,8.516,8.376,8.436,350000.0
2005-12-13 19:29:00,8.481,8.481,8.385,8.438,450000.0
2005-12-13 19:30:00,8.496,8.506,8.349,8.375,550000.0
2005-12-13 19:31:00,8.417,8.478,8.408,8.408,350000.0
2005-12-13 19:32:00,8.393,8.528,8.393,8.417,750000.0
2005-12-13 19:33:00,8.442,8.471,8.36,8.471,350000.0
2005-12-13 19:34:00,8.427,8.48,8.348,8.48,400000.0
2005-12-13 19:35:00,8.441,8.468,8.343,8.417,500000.0
2005-12-13 19:36:00,8.444,8.464,8.335,8.369,500000.0
2005-12-13 19:37:00,8.462,8.462,8.317,8.436,350000.0
2005-12-13 19:38:00,8.32,8.47,8.32,8.352,450000.0
2005-12-13 19:39:00,8.442,8.447,8.332,8.338,550000.0
2005-12-13 19:40:00,8.411,8.433,8.334,8.407,350000.0
2005-12-13 19:41:00,8.361,8.456,8.324,8.418,350000.0
2005-12-13 19:42:00,8.444,8.493,8.363,8.445,400000.0
2005-12-13 19:43:00,8.427,8.474,8.357,8.432,450000.0
2005-12-13 19:44:00,8.336,8.449,8.336,8.449,500000.0
2005-12-13 19:45:00,8.427,8.464,8.333,8.401,450000.0
2005-12-13 19:46:00,8.363,8.468,8.359,8.465,600000.0
2005-12-13 19:47:00,8.445,8.466,8.307,8.327,500000.0
2005-12-13 19:48:00,8.371,8.448,8.328,8.328,500000.0
2005-12-13 19:49:00,8.382,8.419,8.313,8.403,500000.0
2005-12-13 19:50:00,8.355,8.433,8.355,8.423,250000.0
2005-12-13 19:51:00,8.469,8.469,8.336,8.408,350000.0
2005-12-13 19:52:00,8.366,8.5,8.357,8.403,750000.0
2005-12-13 19:53:00,8.357,8.488,8.357,8.393,350000.0
2005-12-13 19:54:00,8.42,8.438,8.358,8.438,400000.0
2005-12-13 19:55:00,8.344,8.487,8.344,8.477,700000.0
2005-12-13 19:56:00,8.426,8.462,8.354,8.381,450000.0
2005-12-13 19:57:00,8.4,8.487,8.329,8.391,700000.0
2005-12-13 19:58:00,8.39,8.441,8.39,8.4,500000.0
2005-12-13 19:59:00,8.411,8.504,8.387,8.454,500000.0
2005-12-13 20:00:00,8.439,8.48,8.36,8.36,350000.0
2005-12-13 20:01:00,8.431,8.508,8.402,8.402,400000.0
2005-12-13 20:02:00,8.489,8.489,8.376,8.401,400000.0
2005-12-13 20:03:00,8.37,8.474,8.328,8.429,400000.0
2005-12-13 20:04:00,8.49,8.49,8.356,8.478,500000.0
2005-12-13 20:05:00,8.473,8.492,8.33,8.45,550000.0
2005-12-13 20:06:00,8.394,8.418,8.306,8.33,550000.0
2005-12-13 20:07:00,8.356,8.432,8.356,8.364,350000.0
2005-12-13 20:08:00,8.437,8.452,8.373,8.373,550000.0
2005-12-13 20:09:00,8.431,8.447,8.313,8.447,400000.0
2005-12-13 20:10:00,8.342,8.449,8.309,8.309,500000.0
2005-12-13 20:11:00,8.44,8.447,8.323,8.323,250000.0
2005-12-13 20:12:00,8.39,8.484,8.346,8.463,350000.0
2005-12-13 20:13:00,8.373,8.44,8.309,8.423,550000.0
2005-12-13 20:14:00,8.447,8.45,8.329,8.357,550000.0
2005-12-13 20:15:00,8.333,8.435,8.312,8.312,550000.0
2005-12-13 20:16:00,8.358,8.458,8.323,8.403,550000.0
2005-12-13 20:17:00,8.42,8.42,8.31,8.32,350000.0
2005-12-13 20:18:00,8.468,8.468,8.391,8.422,300000.0
2005-12-13 20:19:00,8.393,8.433,8.325,8.349,350000.0
2005-12-13 20:20:00,8.365,8.462,8.33,8.33,550000.0
2005-12-13 20:21:00,8.43,8.442,8.316,8.385,350000.0
2005-12-13 20:22:00,8.407,8.448,8.331,8.331,400000.0
2005-12-13 20:23:00,8.392,8.472,8.329,8.451,550000.0
2005-12-13 20:24:00,8.442,8.443,8.291,8.315,350000.0
2005-12-13 20:25:00,8.431,8.454,8.3,8.454,450000.0
2005-12-13 20:26:00,8.4,8.47,8.349,8.47,400000.0
2005-12-13 20:27:00,8.466,8.472,8.368,8.433,600000.0
2005-12-13 20:28:00,8.373,8.455,8.347,8.347,650000.0
2005-12-13 20:29:00,8.428,8.478,8.356,8.397,550000.0
2005-12-13 20:30:00,8.308,8.452,8.308,8.33,400000.0
2005-12-13 20:31:00,8.431,8.466,8.305,8.305,350000.0
2005-12-13 20:32:00,8.435,8.458,8.359,8.458,350000.0
2005-12-13 20:33:00,8.426,8.45,8.323,8.45,250000.0
2005-12-13 20:35:00,8.355,8.437,8.354,8.437,350000.0
2005-12-13 20:36:00,8.423,8.446,8.351,8.414,250000.0
2005-12-13 20:37:00,8.399,8.459,8.365,8.432,650000.0
2005-12-13 20:40:00,8.415,8.415,8.323,8.359,200000.0
2005-12-13 20:47:00,8.404,8.404,8.305,8.343,200000.0
2005-12-13 20:50:00,8.419,8.419,8.338,8.373,200000.0
2005-12-13 21:00:00,8.455,8.455,8.339,8.413,400000.0
2005-12-13 21:01:00,8.359,8.429,8.345,8.428,300000.0
2005-12-13 21:02:00,8.42,8.468,8.361,8.422,350000.0
2005-12-13 21:03:00,8.368,8.514,8.345,8.345,300000.0
2005-12-13 21:04:00,8.371,8.447,8.358,8.447,200000.0
2005-12-13 21:05:00,8.341,8.428,8.316,8.405,400000.0
2005-12-13 21:06:00,8.44,8.446,8.342,8.442,800000.0
2005-12-13 21:07:00,8.409,8.458,8.307,8.458,450000.0
2005-12-13 21:09:00,8.424,8.445,8.318,8.365,550000.0
2005-12-13 21:11:00,8.349,8.426,8.338,8.413,250000.0
2005-12-13 21:13:00,8.43,8.439,8.345,8.38,250000.0
2005-12-13 21:14:00,8.395,8.483,8.38,8.421,350000.0
2005-12-13 21:16:00,8.404,8.456,8.398,8.398,250000.0
2005-12-13 21:21:00,8.425,8.425,8.34,8.374,200000.0
2005-12-13 21:23:00,8.356,8.438,8.356,8.433,200000.0
2005-12-13 21:24:00,8.378,8.384,8.378,8.384,200000.0
2005-12-13 21:28:00,8.357,8.423,8.357,8.423,150000.0
2005-12-13 21:29:00,8.454,8.496,8.371,8.371,200000.0
2005-12-13 21:30:00,8.365,8.428,8.281,8.32,550000.0
2005-12-13 21:33:00,8.447,8.447,8.362,8.395,200000.0
2005-12-13 21:35:00,8.438,8.461,8.333,8.373,350000.0
2005-12-13 21:38:00,8.357,8.438,8.331,8.386,350000.0
2005-12-13 21:49:00,8.397,8.427,8.345,8.427,350000.0
2005-12-13 21:51:00,8.446,8.446,8.362,8.395,200000.0
2005-12-13 21:57:00,8.441,8.469,8.34,8.378,400000.0
2005-12-13 21:58:00,8.441,8.457,8.343,8.368,350000.0
2005-12-13 22:05:00,8.416,8.416,8.296,8.396,450000.0
2005-12-13 22:11:00,8.425,8.425,8.325,8.364,200000.0
2005-12-13 22:15:00,8.317,8.415,8.317,8.415,450000.0
2005-12-13 22:17:00,8.361,8.445,8.352,8.374,350000.0
2005-12-13 22:18:00,8.429,8.47,8.429,8.458,200000.0
2005-12-13 22:22:00,8.38,8.434,8.32,8.32,500000.0
2005-12-13 22:29:00,8.368,8.396,8.309,8.394,450000.0
2005-12-13 22:31:00,8.349,8.349,8.289,8.289,200000.0
2005-12-13 22:32:00,8.295,8.402,8.295,8.382,250000.0
2005-12-13 22:34:00,8.298,8.374,8.288,8.332,400000.0
2005-12-13 22:36:00,8.339,8.403,8.292,8.332,700000.0
2005-12-13 22:47:00,8.384,8.414,8.299,8.339,500000.0
2005-12-13 22:49:00,8.428,8.428,8.27,8.364,700000.0
2005-12-13 22:51:00,8.328,8.469,8.328,8.408,500000.0
2005-12-13 22:55:00,8.399,8.435,8.302,8.344,450000.0
2005-12-13 22:57:00,8.424,8.426,8.377,8.377,200000.0
2005-12-13 22:58:00,8.37,8.389,8.363,8.389,200000.0
2005-12-13 23:00:00,8.404,8.404,8.321,8.353,200000.0
2005-12-13 23:04:00,8.425,8.425,8.271,8.362,500000.0
2005-12-13 23:07:00,8.319,8.431,8.313,8.385,600000.0
2005-12-13 23:20:00,8.415,8.415,8.349,8.361,300000.0
2005-12-13 23:24:00,8.31,8.412,8.31,8.412,300000.0
2005-12-13 23:29:00,8.308,8.384,8.302,8.335,400000.0
2005-12-13 23:42:00,8.33,8.399,8.319,8.399,400000.0
2005-12-13 23:45:00,8.389,8.429,8.287,8.398,400000.0
2005-12-13 23:49:00,8.385,8.385,8.285,8.324,200000.0
2005-12-13 23:52:00,8.392,8.392,8.29,8.29,250000.0
2005-12-13 23:59:00,8.377,8.377,8.276,8.315,200000.0
2005-12-14 00:00:00,8.46,8.51,8.33,8.35,450000.0
2005-12-14 00:02:00,8.358,8.397,8.315,8.38,450000.0
2005-12-14 00:03:00,8.374,8.374,8.315,8.369,350000.0
2005-12-14 00:04:00,8.43,8.441,8.329,8.353,400000.0
2005-12-14 00:06:00,8.394,8.394,8.311,8.343,200000.0
2005-12-14 00:09:00,8.372,8.395,8.31,8.381,200000.0
2005-12-14 00:11:00,8.371,8.373,8.371,8.373,100000.0
2005-12-14 00:17:00,8.361,8.466,8.326,8.433,300000.0
2005-12-14 00:20:00,8.385,8.385,8.306,8.341,200000.0
2005-12-14 00:22:00,8.406,8.406,8.321,8.355,200000.0
2005-12-14 00:28:00,8.312,8.452,8.312,8.438,200000.0
2005-12-14 00:35:00,8.314,8.345,8.314,8.323,150000.0
2005-12-14 00:36:00,8.357,8.433,8.312,8.312,200000.0
2005-12-14 00:38:00,8.377,8.394,8.377,8.394,100000.0
2005-12-14 00:41:00,8.384,8.384,8.279,8.317,200000.0
2005-12-14 00:45:00,8.419,8.419,8.299,8.331,350000.0
2005-12-14 00:46:00,8.322,8.405,8.322,8.405,150000.0
2005-12-14 00:49:00,8.384,8.448,8.305,8.427,400000.0
2005-12-14 00:50:00,8.302,8.409,8.271,8.271,200000.0
2005-12-14 00:51:00,8.351,8.419,8.304,8.304,250000.0
2005-12-14 00:54:00,8.375,8.375,8.275,8.314,200000.0
2005-12-14 00:55:00,8.288,8.341,8.279,8.285,400000.0
2005-12-14 00:56:00,8.276,8.368,8.264,8.359,300000.0
2005-12-14 00:58:00,8.363,8.363,8.264,8.303,200000.0
2005-12-14 01:00:00,8.376,8.376,8.292,8.325,200000.0
2005-12-14 01:02:00,8.366,8.366,8.266,8.305,200000.0
2005-12-14 01:09:00,8.349,8.385,8.349,8.385,200000.0
2005-12-14 01:13:00,8.405,8.405,8.263,8.302,300000.0
2005-12-14 01:14:00,8.301,8.367,8.279,8.367,250000.0
2005-12-14 01:15:00,8.29,8.413,8.29,8.413,100000.0
2005-12-14 01:16:00,8.381,8.386,8.316,8.371,350000.0
2005-12-14 01:18:00,8.429,8.429,8.293,8.385,600000.0
2005-12-14 01:20:00,8.364,8.364,8.364,8.364,50000.0
2005-12-14 01:21:00,8.385,8.449,8.339,8.339,300000.0
2005-12-14 01:22:00,8.37,8.421,8.37,8.421,100000.0
2005-12-14 01:23:00,8.41,8.41,8.364,8.364,100000.0
2005-12-14 01:26:00,8.237,8.324,8.237,8.316,350000.0
2005-12-14 01:27:00,8.322,8.322,8.285,8.285,100000.0
2005-12-14 01:29:00,8.354,8.36,8.354,8.36,100000.0
2005-12-14 01:32:00,8.364,8.364,8.272,8.283,200000.0
2005-12-14 01:38:00,8.376,8.376,8.291,8.324,200000.0
2005-12-14 01:40:00,8.409,8.409,8.294,8.364,250000.0
2005-12-14 01:45:00,8.411,8.411,8.312,8.399,300000.0
2005-12-14 01:46:00,8.386,8.41,8.282,8.293,550000.0
2005-12-14 01:47:00,8.358,8.373,8.271,8.373,250000.0
2005-12-14 01:48:00,8.375,8.407,8.313,8.365,400000.0
2005-12-14 01:49:00,8.373,8.408,8.318,8.405,450000.0
2005-12-14 01:51:00,8.372,8.372,8.25,8.277,450000.0
2005-12-14 01:53:00,8.366,8.366,8.26,8.298,200000.0
2005-12-14 01:54:00,8.344,8.344,8.275,8.275,100000.0
2005-12-14 01:56:00,8.377,8.415,8.287,8.326,300000.0
2005-12-14 01:57:00,8.395,8.395,8.353,8.353,200000.0
2005-12-14 01:58:00,8.316,8.406,8.316,8.338,350000.0
2005-12-14 01:59:00,8.298,8.424,8.298,8.369,350000.0
2005-12-14 02:00:00,8.382,8.426,8.287,8.322,350000.0
2005-12-14 02:01:00,8.401,8.417,8.286,8.286,300000.0
2005-12-14 02:02:00,8.291,8.383,8.272,8.376,550000.0
2005-12-14 02:03:00,8.422,8.422,8.288,8.396,300000.0
2005-12-14 02:04:00,8.351,8.351,8.28,8.307,300000.0
2005-12-14 02:09:00,8.349,8.362,8.255,8.302,300000.0
2005-12-14 02:10:00,8.368,8.399,8.277,8.399,200000.0
2005-12-14 02:12:00,8.338,8.396,8.279,8.318,300000.0
2005-12-14 02:13:00,8.301,8.43,8.301,8.31,300000.0
2005-12-14 02:14:00,8.344,8.378,8.232,8.342,800000.0
2005-12-14 02:16:00,8.3,8.376,8.274,8.274,400000.0
2005-12-14 02:19:00,8.348,8.374,8.265,8.277,600000.0
2005-12-14 02:20:00,8.245,8.394,8.245,8.33,300000.0
2005-12-14 02:21:00,8.304,8.399,8.251,8.374,400000.0
2005-12-14 02:23:00,8.395,8.395,8.33,8.34,300000.0
2005-12-14 02:24:00,8.267,8.379,8.267,8.334,350000.0
2005-12-14 02:25:00,8.288,8.411,8.288,8.354,350000.0
2005-12-14 02:26:00,8.255,8.352,8.255,8.342,400000.0
2005-12-14 02:27:00,8.277,8.412,8.274,8.329,400000.0
2005-12-14 02:28:00,8.289,8.44,8.289,8.407,350000.0
2005-12-14 02:31:00,8.299,8.377,8.26,8.359,450000.0
2005-12-14 02:32:00,8.294,8.401,8.282,8.363,400000.0
2005-12-14 02:34:00,8.376,8.376,8.292,8.324,200000.0
2005-12-14 02:36:00,8.373,8.373,8.252,8.264,250000.0
2005-12-14 02:37:00,8.283,8.374,8.279,8.374,350000.0
2005-12-14 02:38:00,8.325,8.379,8.325,8.374,250000.0
2005-12-14 02:41:00,8.361,8.361,8.257,8.295,200000.0
2005-12-14 02:43:00,8.306,8.39,8.264,8.39,450000.0
2005-12-14 02:44:00,8.35,8.35,8.306,8.306,100000.0
2005-12-14 02:45:00,8.284,8.394,8.284,8.309,350000.0
2005-12-14 02:46:00,8.402,8.402,8.252,8.297,400000.0
2005-12-14 02:48:00,8.373,8.373,8.29,8.323,200000.0
2005-12-14 02:51:00,8.336,8.415,8.28,8.335,350000.0
2005-12-14 02:53:00,8.386,8.386,8.302,8.335,200000.0
2005-12-14 02:55:00,8.312,8.363,8.284,8.334,200000.0
2005-12-14 02:56:00,8.241,8.329,8.241,8.329,100000.0
2005-12-14 02:57:00,8.346,8.346,8.249,8.292,300000.0
2005-12-14 03:00:00,8.305,8.42,8.259,8.32,600000.0
2005-12-14 03:01:00,8.403,8.417,8.291,8.291,350000.0
2005-12-14 03:02:00,8.361,8.412,8.285,8.376,450000.0
2005-12-14 03:03:00,8.353,8.402,8.285,8.383,400000.0
2005-12-14 03:04:00,8.32,8.361,8.228,8.357,500000.0
2005-12-14 03:05:00,8.41,8.414,8.279,8.279,450000.0
2005-12-14 03:06:00,8.31,8.389,8.262,8.389,350000.0
2005-12-14 03:07:00,8.358,8.371,8.286,8.363,350000.0
2005-12-14 03:08:00,8.398,8.398,8.297,8.376,550000.0
2005-12-14 03:10:00,8.402,8.406,8.32,8.32,450000.0
2005-12-14 03:11:00,8.36,8.384,8.3,8.352,550000.0
2005-12-14 03:12:00,8.276,8.374,8.271,8.374,350000.0
2005-12-14 03:14:00,8.359,8.359,8.28,8.313,200000.0
2005-12-14 03:18:00,8.333,8.356,8.333,8.352,150000.0
2005-12-14 03:19:00,8.252,8.382,8.237,8.382,500000.0
2005-12-14 03:20:00,8.371,8.371,8.237,8.24,550000.0
2005-12-14 03:21:00,8.319,8.378,8.249,8.302,350000.0
2005-12-14 03:22:00,8.311,8.392,8.259,8.308,300000.0
2005-12-14 03:23:00,8.297,8.376,8.24,8.376,350000.0
2005-12-14 03:24:00,8.265,8.312,8.265,8.312,100000.0
2005-12-14 03:27:00,8.27,8.369,8.263,8.369,400000.0
2005-12-14 03:28:00,8.294,8.294,8.294,8.294,100000.0
2005-12-14 03:29:00,8.391,8.395,8.297,8.297,400000.0
2005-12-14 03:30:00,8.388,8.42,8.292,8.342,450000.0
2005-12-14 03:31:00,8.298,8.377,8.288,8.359,250000.0
2005-12-14 03:33:00,8.353,8.368,8.274,8.315,350000.0
2005-12-14 03:35:00,8.409,8.409,8.32,8.396,750000.0
2005-12-14 03:36:00,8.367,8.389,8.337,8.337,300000.0
2005-12-14 03:37:00,8.372,8.372,8.271,8.361,400000.0
2005-12-14 03:40:00,8.258,8.365,8.258,8.365,600000.0
2005-12-14 03:41:00,8.371,8.39,8.268,8.364,400000.0
2005-12-14 03:46:00,8.376,8.403,8.279,8.324,400000.0
2005-12-14 03:50:00,8.378,8.38,8.269,8.314,500000.0
2005-12-14 03:51:00,8.331,8.406,8.257,8.342,400000.0
2005-12-14 03:52:00,8.316,8.435,8.284,8.293,600000.0
2005-12-14 03:53:00,8.323,8.433,8.273,8.273,500000.0
2005-12-14 03:54:00,8.352,8.421,8.31,8.418,600000.0
2005-12-14 03:55:00,8.397,8.413,8.336,8.413,250000.0
2005-12-14 03:56:00,8.32,8.39,8.288,8.39,400000.0
2005-12-14 03:57:00,8.378,8.378,8.269,8.283,350000.0
2005-12-14 03:58:00,8.361,8.398,8.248,8.378,900000.0
2005-12-14 03:59:00,8.408,8.408,8.353,8.353,300000.0
2005-12-14 04:01:00,8.329,8.383,8.279,8.371,350000.0
2005-12-14 04:07:00,8.384,8.423,8.292,8.292,400000.0
2005-12-14 04:08:00,8.324,8.389,8.316,8.359,400000.0
2005-12-14 04:09:00,8.387,8.387,8.263,8.356,550000.0
2005-12-14 04:11:00,8.312,8.407,8.251,8.355,450000.0
2005-12-14 04:13:00,8.293,8.33,8.293,8.33,100000.0
2005-12-14 04:14:00,8.384,8.415,8.317,8.415,350000.0
2005-12-14 04:15:00,8.362,8.394,8.311,8.311,450000.0
2005-12-14 04:16:00,8.417,8.421,8.32,8.32,350000.0
2005-12-14 04:20:00,8.385,8.424,8.291,8.402,300000.0
2005-12-14 04:21:00,8.344,8.354,8.28,8.342,250000.0
2005-12-14 04:23:00,8.297,8.364,8.262,8.283,600000.0
2005-12-14 04:25:00,8.311,8.362,8.311,8.362,150000.0
2005-12-14 04:26:00,8.265,8.387,8.265,8.378,250000.0
2005-12-14 04:27:00,8.424,8.429,8.313,8.344,400000.0
2005-12-14 04:28:00,8.288,8.406,8.288,8.33,400000.0
2005-12-14 04:31:00,8.377,8.377,8.285,8.324,250000.0
2005-12-14 04:32:00,8.419,8.419,8.419,8.419,50000.0
2005-12-14 04:34:00,8.406,8.406,8.293,8.335,350000.0
2005-12-14 04:35:00,8.397,8.414,8.343,8.414,350000.0
2005-12-14 04:40:00,8.343,8.413,8.276,8.413,450000.0
2005-12-14 04:47:00,8.369,8.369,8.256,8.282,250000.0
2005-12-14 04:48:00,8.298,8.407,8.286,8.407,300000.0
2005-12-14 04:49:00,8.322,8.435,8.322,8.382,500000.0
2005-12-14 04:53:00,8.397,8.397,8.312,8.345,200000.0
2005-12-14 04:58:00,8.316,8.404,8.316,8.34,150000.0
2005-12-14 05:02:00,8.35,8.401,8.287,8.401,500000.0
2005-12-14 05:03:00,8.308,8.363,8.297,8.363,500000.0
2005-12-14 05:04:00,8.307,8.372,8.264,8.27,400000.0
2005-12-14 05:05:00,8.398,8.41,8.335,8.335,250000.0
2005-12-14 05:06:00,8.334,8.405,8.301,8.301,500000.0
2005-12-14 05:08:00,8.383,8.383,8.381,8.381,100000.0
2005-12-14 05:09:00,8.415,8.415,8.349,8.361,300000.0
2005-12-14 05:10:00,8.351,8.409,8.339,8.409,300000.0
2005-12-14 05:12:00,8.307,8.458,8.307,8.348,300000.0
2005-12-14 05:14:00,8.351,8.412,8.263,8.41,500000.0
2005-12-14 05:15:00,8.414,8.414,8.261,8.353,500000.0
2005-12-14 05:18:00,8.376,8.376,8.276,8.314,200000.0
2005-12-14 05:21:00,8.361,8.363,8.361,8.363,100000.0
2005-12-14 05:26:00,8.373,8.373,8.27,8.311,250000.0
2005-12-14 05:27:00,8.33,8.397,8.33,8.338,150000.0
2005-12-14 05:31:00,8.375,8.375,8.275,8.314,200000.0
2005-12-14 05:34:00,8.423,8.423,8.384,8.384,300000.0
2005-12-14 05:37:00,8.406,8.406,8.271,8.271,150000.0
2005-12-14 05:38:00,8.39,8.413,8.298,8.413,250000.0
2005-12-14 05:39:00,8.331,8.406,8.276,8.276,400000.0
2005-12-14 05:40:00,8.373,8.409,8.276,8.396,450000.0
2005-12-14 05:41:00,8.345,8.407,8.273,8.314,650000.0
2005-12-14 05:42:00,8.358,8.426,8.276,8.276,500000.0
2005-12-14 05:45:00,8.377,8.377,8.236,8.305,400000.0
2005-12-14 05:46:00,8.347,8.355,8.255,8.352,300000.0
2005-12-14 05:48:00,8.245,8.373,8.245,8.373,500000.0
2005-12-14 05:49:00,8.302,8.39,8.302,8.322,350000.0
2005-12-14 05:50:00,8.358,8.437,8.283,8.373,350000.0
2005-12-14 05:51:00,8.366,8.418,8.332,8.381,550000.0
2005-12-14 05:52:00,8.428,8.458,8.312,8.407,700000.0
2005-12-14 05:53:00,8.291,8.402,8.291,8.343,350000.0
2005-12-14 05:54:00,8.336,8.424,8.323,8.348,500000.0
2005-12-14 05:55:00,8.407,8.407,8.263,8.314,450000.0
2005-12-14 05:56:00,8.393,8.399,8.294,8.399,550000.0
2005-12-14 06:00:00,8.343,8.407,8.295,8.347,300000.0
2005-12-14 06:02:00,8.402,8.402,8.301,8.391,250000.0
2005-12-14 06:03:00,8.37,8.394,8.272,8.335,400000.0
2005-12-14 06:05:00,8.396,8.41,8.273,8.273,150000.0
2005-12-14 06:06:00,8.316,8.382,8.284,8.284,250000.0
2005-12-14 06:12:00,8.387,8.387,8.28,8.346,250000.0
2005-12-14 06:13:00,8.339,8.35,8.251,8.35,400000.0
2005-12-14 06:14:00,8.377,8.4,8.284,8.374,400000.0
2005-12-14 06:15:00,8.399,8.443,8.316,8.412,550000.0
2005-12-14 06:17:00,8.361,8.385,8.302,8.327,400000.0
2005-12-14 06:18:00,8.406,8.406,8.336,8.336,100000.0
2005-12-14 06:19:00,8.287,8.413,8.287,8.413,550000.0
2005-12-14 06:21:00,8.302,8.389,8.263,8.334,450000.0
2005-12-14 06:22:00,8.305,8.416,8.305,8.326,300000.0
2005-12-14 06:25:00,8.375,8.378,8.3,8.3,350000.0
2005-12-14 06:27:00,8.381,8.381,8.248,8.355,350000.0
2005-12-14 06:28:00,8.327,8.379,8.264,8.324,300000.0
2005-12-14 06:29:00,8.352,8.352,8.257,8.322,200000.0
2005-12-14 06:31:00,8.351,8.359,8.271,8.291,400000.0
2005-12-14 06:33:00,8.266,8.368,8.266,8.358,350000.0
2005-12-14 06:35:00,8.345,8.366,8.256,8.256,450000.0
2005-12-14 06:36:00,8.394,8.394,8.28,8.304,550000.0
2005-12-14 06:38:00,8.306,8.406,8.269,8.372,550000.0
2005-12-14 06:39:00,8.316,8.381,8.263,8.328,350000.0
2005-12-14 06:40:00,8.324,8.384,8.293,8.293,350000.0
2005-12-14 06:42:00,8.346,8.352,8.308,8.352,300000.0
2005-12-14 06:43:00,8.35,8.422,8.308,8.349,400000.0
2005-12-14 06:44:00,8.351,8.351,8.29,8.308,200000.0
2005-12-14 06:45:00,8.409,8.409,8.295,8.295,200000.0
2005-12-14 06:46:00,8.418,8.456,8.32,8.32,350000.0
2005-12-14 06:48:00,8.344,8.355,8.254,8.309,450000.0
2005-12-14 06:49:00,8.269,8.386,8.269,8.386,300000.0
2005-12-14 06:50:00,8.292,8.376,8.27,8.346,350000.0
2005-12-14 06:52:00,8.279,8.37,8.279,8.359,300000.0
2005-12-14 06:53:00,8.319,8.389,8.296,8.296,400000.0
2005-12-14 06:54:00,8.403,8.403,8.344,8.359,350000.0
2005-12-14 06:55:00,8.351,8.353,8.351,8.353,100000.0
2005-12-14 06:57:00,8.365,8.365,8.241,8.287,450000.0
2005-12-14 06:58:00,8.307,8.364,8.277,8.277,350000.0
2005-12-14 06:59:00,8.379,8.379,8.264,8.34,450000.0
2005-12-14 07:00:00,8.276,8.402,8.276,8.402,150000.0
2005-12-14 07:02:00,8.308,8.347,8.308,8.347,150000.0
2005-12-14 07:03:00,8.288,8.38,8.288,8.298,250000.0
2005-12-14 07:05:00,8.351,8.36,8.268,8.302,250000.0
2005-12-14 07:08:00,8.261,8.351,8.253,8.336,400000.0
2005-12-14 07:09:00,8.309,8.393,8.295,8.393,450000.0
2005-12-14 07:11:00,8.322,8.348,8.274,8.287,350000.0
2005-12-14 07:13:00,8.309,8.367,8.231,8.293,300000.0
2005-12-14 07:14:00,8.291,8.336,8.274,8.336,350000.0
2005-12-14 07:15:00,8.367,8.394,8.256,8.336,500000.0
2005-12-14 07:18:00,8.341,8.365,8.246,8.336,700000.0
2005-12-14 07:19:00,8.304,8.45,8.304,8.351,600000.0
2005-12-14 07:20:00,8.286,8.377,8.236,8.342,700000.0
2005-12-14 07:23:00,8.376,8.404,8.376,8.404,150000.0
2005-12-14 07:25:00,8.4,8.4,8.331,8.362,200000.0
2005-12-14 07:27:00,8.27,8.336,8.266,8.266,250000.0
2005-12-14 07:28:00,8.26,8.388,8.257,8.388,300000.0
2005-12-14 07:29:00,8.3,8.369,8.264,8.366,350000.0
2005-12-14 07:30:00,8.31,8.399,8.31,8.364,150000.0
2005-12-14 07:32:00,8.311,8.399,8.285,8.386,450000.0
2005-12-14 07:34:00,8.384,8.384,8.289,8.35,350000.0
2005-12-14 07:37:00,8.243,8.38,8.243,8.339,450000.0
2005-12-14 07:38:00,8.358,8.358,8.277,8.336,400000.0
2005-12-14 07:39:00,8.351,8.358,8.264,8.358,350000.0
2005-12-14 07:40:00,8.323,8.361,8.27,8.361,450000.0
2005-12-14 07:41:00,8.363,8.363,8.231,8.231,350000.0
2005-12-14 07:42:00,8.33,8.356,8.229,8.337,400000.0
2005-12-14 07:43:00,8.241,8.333,8.213,8.333,450000.0
2005-12-14 07:44:00,8.375,8.401,8.299,8.318,350000.0
2005-12-14 07:45:00,8.279,8.376,8.254,8.366,400000.0
2005-12-14 07:46:00,8.315,8.36,8.279,8.353,400000.0
2005-12-14 07:47:00,8.355,8.374,8.293,8.368,350000.0
2005-12-14 07:49:00,8.254,8.363,8.243,8.33,300000.0
2005-12-14 07:50:00,8.375,8.379,8.287,8.32,350000.0
2005-12-14 07:51:00,8.331,8.391,8.265,8.386,950000.0
2005-12-14 07:54:00,8.236,8.365,8.211,8.365,750000.0
2005-12-14 07:55:00,8.254,8.353,8.254,8.344,350000.0
2005-12-14 07:56:00,8.32,8.373,8.24,8.24,400000.0
2005-12-14 07:57:00,8.376,8.398,8.291,8.325,400000.0
2005-12-14 07:58:00,8.348,8.355,8.269,8.347,350000.0
2005-12-14 07:59:00,8.27,8.335,8.216,8.313,450000.0
2005-12-14 08:00:00,8.273,8.352,8.264,8.332,700000.0
2005-12-14 08:01:00,8.299,8.387,8.243,8.243,700000.0
2005-12-14 08:02:00,8.261,8.411,8.255,8.305,850000.0
2005-12-14 08:03:00,8.29,8.347,8.25,8.339,750000.0
2005-12-14 08:05:00,8.291,8.389,8.272,8.323,550000.0
2005-12-14 08:10:00,8.348,8.348,8.256,8.33,400000.0
2005-12-14 08:11:00,8.333,8.333,8.225,8.322,450000.0
2005-12-14 08:12:00,8.277,8.357,8.259,8.259,200000.0
2005-12-14 08:15:00,8.259,8.365,8.257,8.365,250000.0
2005-12-14 08:17:00,8.352,8.352,8.242,8.323,650000.0
2005-12-14 08:18:00,8.313,8.361,8.247,8.322,550000.0
2005-12-14 08:20:00,8.352,8.352,8.182,8.297,550000.0
2005-12-14 08:22:00,8.246,8.371,8.246,8.259,350000.0
2005-12-14 08:23:00,8.252,8.352,8.252,8.352,300000.0
2005-12-14 08:24:00,8.356,8.356,8.242,8.242,250000.0
2005-12-14 08:25:00,8.22,8.381,8.22,8.354,350000.0
2005-12-14 08:27:00,8.277,8.336,8.258,8.336,400000.0
2005-12-14 08:28:00,8.342,8.369,8.255,8.33,450000.0
2005-12-14 08:29:00,8.268,8.347,8.25,8.34,400000.0
2005-12-14 08:30:00,8.328,8.328,8.246,8.299,400000.0
2005-12-14 08:33:00,8.316,8.346,8.217,8.331,400000.0
2005-12-14 08:34:00,8.317,8.365,8.28,8.285,300000.0
2005-12-14 08:36:00,8.329,8.351,8.239,8.271,500000.0
2005-12-14 08:37:00,8.321,8.41,8.264,8.342,400000.0
2005-12-14 08:42:00,8.397,8.397,8.302,8.36,600000.0
2005-12-14 08:43:00,8.303,8.366,8.258,8.312,350000.0
2005-12-14 08:46:00,8.372,8.387,8.256,8.348,500000.0
2005-12-14 08:49:00,8.393,8.397,8.3,8.347,400000.0
2005-12-14 08:51:00,8.331,8.371,8.261,8.309,350000.0
2005-12-14 08:52:00,8.25,8.354,8.247,8.333,450000.0
2005-12-14 08:53:00,8.353,8.378,8.29,8.356,400000.0
2005-12-14 08:59:00,8.387,8.398,8.267,8.35,500000.0
2005-12-14 09:01:00,8.308,8.382,8.256,8.339,400000.0
2005-12-14 09:03:00,8.28,8.361,8.244,8.244,400000.0
2005-12-14 09:04:00,8.324,8.355,8.217,8.355,400000.0
2005-12-14 09:07:00,8.201,8.332,8.201,8.332,400000.0
2005-12-14 09:08:00,8.304,8.373,8.257,8.278,400000.0
2005-12-14 09:11:00,8.348,8.365,8.275,8.302,550000.0
2005-12-14 09:12:00,8.368,8.375,8.224,8.269,550000.0
2005-12-14 09:13:00,8.315,8.381,8.272,8.381,450000.0
2005-12-14 09:17:00,8.237,8.363,8.237,8.319,550000.0
2005-12-14 09:19:00,8.359,8.373,8.263,8.367,450000.0
2005-12-14 09:21:00,8.306,8.378,8.258,8.378,550000.0
2005-12-14 09:27:00,8.317,8.403,8.27,8.27,350000.0
2005-12-14 09:28:00,8.293,8.347,8.258,8.346,350000.0
2005-12-14 09:29:00,8.346,8.395,8.273,8.37,550000.0
2005-12-14 09:30:00,8.274,8.388,8.227,8.388,400000.0
2005-12-14 09:32:00,8.326,8.38,8.272,8.38,250000.0
2005-12-14 09:33:00,8.367,8.409,8.276,8.409,450000.0
2005-12-14 09:34:00,8.349,8.378,8.255,8.359,300000.0
2005-12-14 09:35:00,8.282,8.38,8.282,8.38,350000.0
2005-12-14 09:38:00,8.304,8.384,8.237,8.358,450000.0
2005-12-14 09:39:00,8.386,8.386,8.246,8.368,500000.0
2005-12-14 09:44:00,8.302,8.453,8.25,8.339,700000.0
2005-12-14 09:45:00,8.364,8.37,8.242,8.353,400000.0
2005-12-14 09:48:00,8.395,8.395,8.257,8.303,450000.0
2005-12-14 09:52:00,8.396,8.396,8.259,8.345,400000.0
2005-12-14 09:53:00,8.242,8.357,8.242,8.257,400000.0
2005-12-14 09:54:00,8.385,8.401,8.264,8.366,350000.0
2005-12-14 09:55:00,8.358,8.398,8.276,8.3,400000.0
2005-12-14 09:57:00,8.303,8.378,8.278,8.363,500000.0
2005-12-14 09:58:00,8.26,8.342,8.239,8.312,400000.0
2005-12-14 10:00:00,8.377,8.378,8.285,8.371,550000.0
2005-12-14 10:02:00,8.27,8.406,8.27,8.366,350000.0
2005-12-14 10:03:00,8.354,8.379,8.271,8.293,400000.0
2005-12-14 10:04:00,8.358,8.382,8.289,8.316,400000.0
2005-12-14 10:07:00,8.357,8.39,8.28,8.309,400000.0
2005-12-14 10:08:00,8.316,8.395,8.263,8.317,400000.0
2005-12-14 10:10:00,8.407,8.431,8.315,8.399,550000.0
2005-12-14 10:11:00,8.417,8.471,8.303,8.303,500000.0
2005-12-14 10:12:00,8.389,8.389,8.267,8.345,350000.0
2005-12-14 10:14:00,8.372,8.414,8.349,8.397,350000.0
2005-12-14 10:16:00,8.286,8.427,8.286,8.385,400000.0
2005-12-14 10:17:00,8.354,8.386,8.306,8.308,400000.0
2005-12-14 10:19:00,8.342,8.436,8.305,8.368,400000.0
2005-12-14 10:21:00,8.379,8.427,8.364,8.397,400000.0
2005-12-14 10:22:00,8.297,8.442,8.297,8.349,400000.0
2005-12-14 10:23:00,8.371,8.413,8.249,8.377,450000.0
2005-12-14 10:25:00,8.331,8.455,8.313,8.385,700000.0
2005-12-14 10:28:00,8.398,8.398,8.239,8.292,350000.0
2005-12-14 10:29:00,8.389,8.392,8.245,8.38,900000.0
2005-12-14 10:30:00,8.328,8.391,8.263,8.317,400000.0
2005-12-14 10:31:00,8.276,8.418,8.276,8.366,350000.0
2005-12-14 10:33:00,8.374,8.415,8.268,8.415,400000.0
2005-12-14 10:34:00,8.437,8.437,8.305,8.391,500000.0
2005-12-14 10:36:00,8.342,8.43,8.31,8.329,500000.0
2005-12-14 10:37:00,8.445,8.452,8.319,8.357,400000.0
2005-12-14 10:39:00,8.418,8.451,8.308,8.308,650000.0
2005-12-14 10:40:00,8.406,8.419,8.298,8.419,550000.0
2005-12-14 10:44:00,8.383,8.42,8.275,8.401,900000.0
2005-12-14 10:45:00,8.399,8.436,8.292,8.378,350000.0
2005-12-14 10:46:00,8.381,8.436,8.318,8.436,400000.0
2005-12-14 10:47:00,8.402,8.441,8.29,8.29,350000.0
2005-12-14 10:48:00,8.35,8.449,8.313,8.444,450000.0
2005-12-14 10:49:00,8.426,8.426,8.298,8.312,600000.0
2005-12-14 10:50:00,8.398,8.417,8.313,8.32,800000.0
2005-12-14 10:51:00,8.389,8.419,8.274,8.414,550000.0
2005-12-14 10:52:00,8.422,8.468,8.278,8.387,950000.0
2005-12-14 10:53:00,8.364,8.415,8.287,8.343,500000.0
2005-12-14 10:54:00,8.394,8.394,8.256,8.368,400000.0
2005-12-14 10:55:00,8.365,8.406,8.262,8.357,800000.0
2005-12-14 10:56:00,8.351,8.431,8.27,8.414,400000.0
2005-12-14 10:57:00,8.378,8.417,8.311,8.396,450000.0
2005-12-14 10:58:00,8.321,8.445,8.3,8.357,350000.0
2005-12-14 10:59:00,8.4,8.431,8.277,8.277,450000.0
2005-12-14 11:00:00,8.341,8.42,8.284,8.32,350000.0
2005-12-14 11:01:00,8.296,8.422,8.291,8.38,500000.0
2005-12-14 11:02:00,8.429,8.429,8.298,8.361,400000.0
2005-12-14 11:03:00,8.345,8.431,8.291,8.337,550000.0
2005-12-14 11:04:00,8.437,8.456,8.342,8.44,400000.0
2005-12-14 11:05:00,8.297,8.439,8.297,8.317,550000.0
2005-12-14 11:07:00,8.354,8.394,8.282,8.394,450000.0
2005-12-14 11:09:00,8.41,8.41,8.294,8.39,500000.0
2005-12-14 11:10:00,8.289,8.427,8.289,8.347,400000.0
2005-12-14 11:12:00,8.395,8.416,8.285,8.364,550000.0
2005-12-14 11:13:00,8.386,8.426,8.31,8.426,500000.0
2005-12-14 11:15:00,8.308,8.423,8.299,8.342,400000.0
2005-12-14 11:16:00,8.345,8.413,8.345,8.413,500000.0
2005-12-14 11:17:00,8.425,8.426,8.316,8.426,350000.0
2005-12-14 11:19:00,8.304,8.436,8.285,8.435,550000.0
2005-12-14 11:23:00,8.302,8.44,8.302,8.321,500000.0
2005-12-14 11:25:00,8.342,8.454,8.331,8.331,550000.0
2005-12-14 11:28:00,8.324,8.407,8.295,8.39,350000.0
2005-12-14 11:29:00,8.335,8.423,8.316,8.342,500000.0
2005-12-14 11:30:00,8.434,8.464,8.327,8.327,500000.0
2005-12-14 11:31:00,8.411,8.453,8.343,8.401,350000.0
2005-12-14 11:32:00,8.398,8.43,8.333,8.333,450000.0
2005-12-14 11:33:00,8.317,8.461,8.317,8.382,350000.0
2005-12-14 11:34:00,8.39,8.39,8.311,8.373,250000.0
2005-12-14 11:38:00,8.371,8.402,8.307,8.4,400000.0
2005-12-14 11:39:00,8.36,8.453,8.329,8.355,350000.0
2005-12-14 11:42:00,8.333,8.436,8.333,8.404,350000.0
2005-12-14 11:43:00,8.424,8.439,8.342,8.439,350000.0
2005-12-14 11:44:00,8.431,8.431,8.286,8.382,450000.0
2005-12-14 11:47:00,8.351,8.438,8.284,8.394,500000.0
2005-12-14 11:48:00,8.377,8.414,8.31,8.413,400000.0
2005-12-14 11:49:00,8.404,8.439,8.317,8.379,350000.0
2005-12-14 11:50:00,8.39,8.441,8.326,8.441,350000.0
2005-12-14 11:51:00,8.312,8.456,8.312,8.409,450000.0
2005-12-14 11:52:00,8.319,8.424,8.255,8.424,450000.0
2005-12-14 11:53:00,8.311,8.438,8.311,8.345,400000.0
2005-12-14 11:54:00,8.449,8.467,8.352,8.411,550000.0
2005-12-14 11:55:00,8.366,8.444,8.328,8.444,350000.0
2005-12-14 11:56:00,8.379,8.444,8.367,8.371,350000.0
2005-12-14 11:57:00,8.434,8.442,8.336,8.407,450000.0
2005-12-14 11:58:00,8.425,8.47,8.344,8.349,350000.0
2005-12-14 11:59:00,8.409,8.445,8.309,8.369,450000.0
2005-12-14 12:00:00,8.419,8.421,8.325,8.325,350000.0
2005-12-14 12:02:00,8.45,8.467,8.318,8.318,400000.0
2005-12-14 12:04:00,8.376,8.444,8.327,8.327,350000.0
2005-12-14 12:06:00,8.409,8.428,8.353,8.428,350000.0
2005-12-14 12:08:00,8.412,8.412,8.274,8.41,450000.0
2005-12-14 12:11:00,8.363,8.459,8.32,8.34,500000.0
2005-12-14 12:12:00,8.316,8.454,8.316,8.337,350000.0
2005-12-14 12:13:00,8.385,8.431,8.318,8.391,400000.0
2005-12-14 12:14:00,8.416,8.449,8.318,8.341,550000.0
2005-12-14 12:15:00,8.362,8.433,8.302,8.347,400000.0
2005-12-14 12:17:00,8.42,8.456,8.408,8.44,400000.0
2005-12-14 12:21:00,8.413,8.447,8.322,8.411,500000.0
2005-12-14 12:22:00,8.445,8.445,8.341,8.414,400000.0
2005-12-14 12:23:00,8.421,8.421,8.286,8.303,400000.0
2005-12-14 12:24:00,8.438,8.438,8.347,8.419,600000.0
2005-12-14 12:25:00,8.443,8.443,8.337,8.415,450000.0
2005-12-14 12:26:00,8.405,8.405,8.286,8.348,450000.0
2005-12-14 12:27:00,8.404,8.43,8.311,8.395,550000.0
2005-12-14 12:28:00,8.401,8.466,8.335,8.37,500000.0
2005-12-14 12:29:00,8.4,8.4,8.253,8.279,500000.0
2005-12-14 12:30:00,8.32,8.435,8.319,8.435,450000.0
2005-12-14 12:34:00,8.29,8.401,8.275,8.275,450000.0
2005-12-14 12:35:00,8.427,8.428,8.3,8.3,350000.0
2005-12-14 12:36:00,8.426,8.429,8.312,8.394,350000.0
2005-12-14 12:38:00,8.379,8.405,8.265,8.343,450000.0
2005-12-14 12:41:00,8.371,8.398,8.287,8.398,450000.0
2005-12-14 12:42:00,8.301,8.479,8.301,8.383,550000.0
2005-12-14 12:43:00,8.336,8.401,8.279,8.311,500000.0
2005-12-14 12:45:00,8.349,8.438,8.305,8.357,400000.0
2005-12-14 12:46:00,8.315,8.397,8.273,8.273,500000.0
2005-12-14 12:47:00,8.337,8.425,8.282,8.35,350000.0
2005-12-14 12:48:00,8.308,8.407,8.248,8.367,550000.0
2005-12-14 12:49:00,8.311,8.398,8.281,8.318,450000.0
2005-12-14 12:50:00,8.347,8.399,8.285,8.285,400000.0
2005-12-14 12:51:00,8.278,8.407,8.277,8.394,500000.0
2005-12-14 12:52:00,8.319,8.413,8.308,8.368,500000.0
2005-12-14 12:53:00,8.247,8.347,8.247,8.341,500000.0
2005-12-14 12:54:00,8.353,8.353,8.23,8.296,450000.0
2005-12-14 12:56:00,8.343,8.383,8.265,8.269,450000.0
2005-12-14 12:57:00,8.321,8.376,8.245,8.245,400000.0
2005-12-14 12:59:00,8.319,8.344,8.244,8.344,450000.0
2005-12-14 13:00:00,8.348,8.388,8.265,8.299,500000.0
2005-12-14 13:01:00,8.223,8.36,8.223,8.314,400000.0
2005-12-14 13:02:00,8.26,8.356,8.252,8.294,400000.0
2005-12-14 13:03:00,8.267,8.352,8.223,8.223,450000.0
2005-12-14 13:04:00,8.301,8.368,8.243,8.252,450000.0
2005-12-14 13:05:00,8.226,8.336,8.226,8.335,400000.0
2005-12-14 13:06:00,8.345,8.345,8.189,8.292,450000.0
2005-12-14 13:07:00,8.325,8.325,8.172,8.256,500000.0
2005-12-14 13:08:00,8.255,8.358,8.238,8.238,400000.0
2005-12-14 13:09:00,8.346,8.346,8.225,8.232,450000.0
2005-12-14 13:10:00,8.294,8.397,8.218,8.248,500000.0
2005-12-14 13:11:00,8.233,8.319,8.233,8.303,400000.0
2005-12-14 13:12:00,8.318,8.32,8.212,8.213,550000.0
2005-12-14 13:13:00,8.338,8.338,8.216,8.309,450000.0
2005-12-14 13:14:00,8.204,8.329,8.204,8.315,350000.0
2005-12-14 13:15:00,8.251,8.337,8.193,8.289,400000.0
2005-12-14 13:16:00,8.291,8.291,8.17,8.275,350000.0
2005-12-14 13:17:00,8.324,8.348,8.256,8.328,450000.0
2005-12-14 13:18:00,8.16,8.297,8.16,8.297,400000.0
2005-12-14 13:21:00,8.197,8.309,8.196,8.196,350000.0
2005-12-14 13:22:00,8.222,8.292,8.211,8.216,400000.0
2005-12-14 13:24:00,8.293,8.355,8.233,8.259,450000.0
2005-12-14 13:25:00,8.306,8.32,8.231,8.32,350000.0
2005-12-14 13:26:00,8.23,8.316,8.179,8.237,550000.0
2005-12-14 13:27:00,8.232,8.355,8.232,8.311,500000.0
2005-12-14 13:28:00,8.295,8.343,8.205,8.252,400000.0
2005-12-14 13:30:00,8.322,8.322,8.151,8.207,450000.0
2005-12-14 13:32:00,8.273,8.367,8.219,8.219,500000.0
2005-12-14 13:33:00,8.234,8.305,8.201,8.243,350000.0
2005-12-14 13:34:00,8.18,8.369,8.18,8.24,350000.0
2005-12-14 13:35:00,8.281,8.397,8.241,8.241,400000.0
2005-12-14 13:36:00,8.272,8.341,8.201,8.3,450000.0
2005-12-14 13:37:00,8.221,8.31,8.221,8.29,350000.0
2005-12-14 13:39:00,8.286,8.32,8.214,8.297,500000.0
2005-12-14 13:40:00,8.29,8.33,8.209,8.325,350000.0
2005-12-14 13:41:00,8.205,8.317,8.185,8.317,400000.0
2005-12-14 13:43:00,8.318,8.333,8.19,8.294,500000.0
2005-12-14 13:44:00,8.221,8.329,8.203,8.249,350000.0
2005-12-14 13:45:00,8.214,8.324,8.187,8.301,400000.0
2005-12-14 13:46:00,8.238,8.316,8.211,8.254,450000.0
2005-12-14 13:48:00,8.272,8.297,8.196,8.278,400000.0
2005-12-14 13:49:00,8.206,8.336,8.206,8.312,350000.0
2005-12-14 13:50:00,8.247,8.278,8.215,8.215,450000.0
2005-12-14 13:51:00,8.318,8.332,8.224,8.224,350000.0
2005-12-14 13:52:00,8.337,8.345,8.219,8.321,350000.0
2005-12-14 13:53:00,8.25,8.36,8.205,8.268,450000.0
2005-12-14 13:54:00,8.285,8.344,8.224,8.326,400000.0
2005-12-14 13:55:00,8.288,8.333,8.27,8.3,350000.0
2005-12-14 13:56:00,8.329,8.337,8.199,8.199,400000.0
2005-12-14 13:57:00,8.275,8.36,8.238,8.238,400000.0
2005-12-14 13:58:00,8.205,8.328,8.205,8.328,350000.0
2005-12-14 13:59:00,8.251,8.301,8.24,8.301,250000.0
2005-12-14 14:00:00,8.301,8.314,8.207,8.262,350000.0
2005-12-14 14:01:00,8.293,8.337,8.233,8.337,400000.0
2005-12-14 14:02:00,8.338,8.353,8.232,8.303,350000.0
2005-12-14 14:03:00,8.316,8.316,8.23,8.313,350000.0
2005-12-14 14:04:00,8.251,8.361,8.251,8.357,350000.0
2005-12-14 14:05:00,8.325,8.352,8.266,8.266,350000.0
2005-12-14 14:06:00,8.329,8.366,8.268,8.341,350000.0
2005-12-14 14:07:00,8.328,8.384,8.255,8.346,400000.0
2005-12-14 14:09:00,8.256,8.341,8.225,8.266,550000.0
2005-12-14 14:10:00,8.224,8.364,8.224,8.282,350000.0
2005-12-14 14:11:00,8.29,8.336,8.258,8.336,400000.0
2005-12-14 14:14:00,8.239,8.365,8.214,8.274,500000.0
2005-12-14 14:16:00,8.253,8.332,8.226,8.296,450000.0
2005-12-14 14:17:00,8.311,8.334,8.24,8.273,450000.0
2005-12-14 14:18:00,8.273,8.417,8.273,8.37,400000.0
2005-12-14 14:19:00,8.315,8.347,8.191,8.338,500000.0
2005-12-14 14:20:00,8.253,8.355,8.253,8.267,350000.0
2005-12-14 14:22:00,8.314,8.319,8.19,8.19,450000.0
2005-12-14 14:24:00,8.336,8.338,8.249,8.326,400000.0
2005-12-14 14:25:00,8.253,8.322,8.235,8.251,350000.0
2005-12-14 14:26:00,8.27,8.336,8.22,8.272,350000.0
2005-12-14 14:27:00,8.283,8.338,8.195,8.338,400000.0
2005-12-14 14:28:00,8.311,8.314,8.212,8.27,400000.0
2005-12-14 14:29:00,8.27,8.323,8.192,8.283,350000.0
2005-12-14 14:30:00,8.244,8.357,8.222,8.222,550000.0
2005-12-14 14:31:00,8.263,8.348,8.237,8.326,400000.0
2005-12-14 14:32:00,8.308,8.335,8.225,8.267,500000.0
2005-12-14 14:33:00,8.337,8.337,8.2,8.255,300000.0
2005-12-14 14:34:00,8.29,8.33,8.203,8.271,450000.0
2005-12-14 14:35:00,8.307,8.322,8.251,8.251,350000.0
2005-12-14 14:36:00,8.31,8.337,8.242,8.337,400000.0
2005-12-14 14:37:00,8.259,8.352,8.237,8.352,550000.0
2005-12-14 14:39:00,8.326,8.37,8.22,8.236,500000.0
2005-12-14 14:40:00,8.264,8.31,8.214,8.243,400000.0
2005-12-14 14:41:00,8.216,8.32,8.207,8.284,550000.0
2005-12-14 14:42:00,8.194,8.312,8.194,8.296,400000.0
2005-12-14 14:43:00,8.296,8.317,8.183,8.315,500000.0
2005-12-14 14:44:00,8.204,8.275,8.184,8.275,450000.0
2005-12-14 14:45:00,8.282,8.324,8.255,8.312,400000.0
2005-12-14 14:46:00,8.285,8.316,8.236,8.251,350000.0
2005-12-14 14:47:00,8.292,8.341,8.206,8.324,350000.0
2005-12-14 14:48:00,8.306,8.343,8.246,8.32,400000.0
2005-12-14 14:49:00,8.331,8.332,8.195,8.202,500000.0
2005-12-14 14:50:00,8.259,8.353,8.201,8.201,400000.0
2005-12-14 14:51:00,8.321,8.333,8.24,8.299,350000.0
2005-12-14 14:52:00,8.342,8.342,8.243,8.27,450000.0
2005-12-14 14:53:00,8.241,8.321,8.216,8.267,400000.0
2005-12-14 14:54:00,8.218,8.378,8.218,8.247,550000.0
2005-12-14 14:55:00,8.276,8.307,8.194,8.194,450000.0
2005-12-14 14:56:00,8.297,8.318,8.192,8.295,550000.0
2005-12-14 14:57:00,8.314,8.33,8.231,8.317,450000.0
2005-12-14 14:59:00,8.237,8.323,8.159,8.323,550000.0
2005-12-14 15:00:00,8.246,8.376,8.246,8.251,450000.0
2005-12-14 15:02:00,8.2,8.307,8.174,8.276,450000.0
2005-12-14 15:03:00,8.301,8.334,8.185,8.334,500000.0
2005-12-14 15:06:00,8.306,8.331,8.289,8.289,400000.0
2005-12-14 15:07:00,8.232,8.361,8.232,8.33,350000.0
2005-12-14 15:08:00,8.192,8.336,8.192,8.286,500000.0
2005-12-14 15:09:00,8.319,8.319,8.18,8.205,450000.0
2005-12-14 15:10:00,8.225,8.321,8.172,8.234,400000.0
2005-12-14 15:15:00,8.217,8.39,8.217,8.233,850000.0
2005-12-14 15:16:00,8.315,8.315,8.216,8.216,400000.0
2005-12-14 15:18:00,8.346,8.346,8.247,8.289,400000.0
2005-12-14 15:19:00,8.294,8.339,8.239,8.289,450000.0
2005-12-14 15:20:00,8.253,8.318,8.239,8.318,400000.0
2005-12-14 15:21:00,8.288,8.338,8.221,8.267,250000.0
2005-12-14 15:22:00,8.303,8.332,8.257,8.297,450000.0
2005-12-14 15:23:00,8.239,8.328,8.239,8.303,400000.0
2005-12-14 15:24:00,8.318,8.34,8.251,8.327,350000.0
2005-12-14 15:25:00,8.349,8.38,8.237,8.326,350000.0
2005-12-14 15:26:00,8.269,8.394,8.269,8.274,550000.0
2005-12-14 15:27:00,8.258,8.346,8.236,8.275,350000.0
2005-12-14 15:28:00,8.264,8.347,8.254,8.308,350000.0
2005-12-14 15:29:00,8.341,8.344,8.223,8.259,550000.0
2005-12-14 15:30:00,8.304,8.326,8.215,8.262,450000.0
2005-12-14 15:31:00,8.262,8.387,8.262,8.27,500000.0
2005-12-14 15:32:00,8.26,8.326,8.224,8.323,450000.0
2005-12-14 15:33:00,8.302,8.319,8.234,8.312,400000.0
2005-12-14 15:34:00,8.225,8.36,8.204,8.204,400000.0
2005-12-14 15:35:00,8.269,8.329,8.244,8.273,400000.0
2005-12-14 15:36:00,8.299,8.357,8.244,8.357,550000.0
2005-12-14 15:37:00,8.234,8.349,8.229,8.315,400000.0
2005-12-14 15:38:00,8.291,8.366,8.277,8.282,450000.0
2005-12-14 15:39:00,8.303,8.359,8.248,8.258,450000.0
2005-12-14 15:40:00,8.254,8.362,8.254,8.266,450000.0
2005-12-14 15:41:00,8.237,8.373,8.237,8.333,400000.0
2005-12-14 15:42:00,8.331,8.331,8.23,8.25,350000.0
2005-12-14 15:43:00,8.268,8.324,8.216,8.216,450000.0
2005-12-14 15:44:00,8.33,8.354,8.253,8.338,350000.0
2005-12-14 15:45:00,8.341,8.341,8.226,8.317,450000.0
2005-12-14 15:46:00,8.238,8.342,8.227,8.244,400000.0
2005-12-14 15:47:00,8.313,8.37,8.219,8.226,550000.0
2005-12-14 15:48:00,8.249,8.306,8.203,8.218,350000.0
2005-12-14 15:49:00,8.293,8.346,8.272,8.346,350000.0
2005-12-14 15:50:00,8.254,8.367,8.243,8.343,550000.0
2005-12-14 15:51:00,8.313,8.353,8.215,8.231,350000.0
2005-12-14 15:52:00,8.212,8.327,8.205,8.205,350000.0
2005-12-14 15:53:00,8.316,8.342,8.226,8.298,500000.0
2005-12-14 15:54:00,8.327,8.346,8.281,8.346,450000.0
2005-12-14 15:55:00,8.226,8.32,8.219,8.32,500000.0
2005-12-14 15:56:00,8.198,8.338,8.198,8.28,450000.0
2005-12-14 15:57:00,8.272,8.321,8.242,8.254,450000.0
2005-12-14 15:58:00,8.238,8.331,8.22,8.331,500000.0
2005-12-14 15:59:00,8.333,8.333,8.219,8.246,450000.0
2005-12-14 16:00:00,8.281,8.288,8.167,8.259,500000.0
2005-12-14 16:01:00,8.317,8.317,8.185,8.185,400000.0
2005-12-14 16:02:00,8.196,8.328,8.192,8.256,550000.0
2005-12-14 16:03:00,8.308,8.313,8.195,8.26,450000.0
2005-12-14 16:04:00,8.168,8.291,8.156,8.262,550000.0
2005-12-14 16:05:00,8.28,8.345,8.235,8.296,400000.0
2005-12-14 16:06:00,8.215,8.319,8.176,8.285,350000.0
2005-12-14 16:07:00,8.232,8.363,8.219,8.219,500000.0
2005-12-14 16:08:00,8.197,8.329,8.197,8.264,550000.0
2005-12-14 16:09:00,8.206,8.345,8.206,8.345,350000.0
2005-12-14 16:10:00,8.334,8.374,8.249,8.356,500000.0
2005-12-14 16:11:00,8.23,8.394,8.23,8.24,500000.0
2005-12-14 16:12:00,8.283,8.328,8.259,8.285,350000.0
2005-12-14 16:13:00,8.274,8.363,8.272,8.363,450000.0
2005-12-14 16:14:00,8.331,8.331,8.173,8.236,500000.0
2005-12-14 16:15:00,8.322,8.324,8.181,8.181,350000.0
2005-12-14 16:16:00,8.253,8.322,8.205,8.284,550000.0
2005-12-14 16:17:00,8.296,8.351,8.215,8.215,350000.0
2005-12-14 16:18:00,8.319,8.341,8.194,8.304,400000.0
2005-12-14 16:19:00,8.201,8.309,8.182,8.277,450000.0
2005-12-14 16:20:00,8.327,8.357,8.225,8.225,550000.0
2005-12-14 16:21:00,8.235,8.32,8.187,8.283,500000.0
2005-12-14 16:22:00,8.273,8.297,8.196,8.249,450000.0
2005-12-14 16:23:00,8.207,8.364,8.207,8.224,400000.0
2005-12-14 16:24:00,8.274,8.333,8.184,8.316,550000.0
2005-12-14 16:25:00,8.293,8.337,8.254,8.337,350000.0
2005-12-14 16:26:00,8.31,8.343,8.209,8.209,550000.0
2005-12-14 16:27:00,8.346,8.346,8.183,8.317,550000.0
2005-12-14 16:28:00,8.288,8.324,8.225,8.324,400000.0
2005-12-14 16:29:00,8.3,8.331,8.292,8.3,350000.0
2005-12-14 16:30:00,8.218,8.31,8.183,8.273,550000.0
2005-12-14 16:31:00,8.229,8.323,8.194,8.244,400000.0
2005-12-14 16:32:00,8.211,8.321,8.21,8.274,500000.0
2005-12-14 16:33:00,8.236,8.347,8.236,8.245,350000.0
2005-12-14 16:34:00,8.252,8.315,8.212,8.315,350000.0
2005-12-14 16:35:00,8.229,8.342,8.202,8.238,500000.0
2005-12-14 16:36:00,8.319,8.336,8.246,8.246,500000.0
2005-12-14 16:37:00,8.329,8.339,8.246,8.251,500000.0
2005-12-14 16:38:00,8.175,8.308,8.175,8.191,450000.0
2005-12-14 16:39:00,8.252,8.323,8.24,8.318,500000.0
2005-12-14 16:40:00,8.29,8.3,8.208,8.236,500000.0
2005-12-14 16:41:00,8.21,8.302,8.21,8.232,350000.0
2005-12-14 16:42:00,8.245,8.348,8.223,8.335,500000.0
2005-12-14 16:43:00,8.197,8.326,8.197,8.244,350000.0
2005-12-14 16:44:00,8.333,8.333,8.203,8.203,400000.0
2005-12-14 16:45:00,8.189,8.281,8.189,8.246,400000.0
2005-12-14 16:46:00,8.249,8.308,8.23,8.295,350000.0
2005-12-14 16:47:00,8.225,8.337,8.202,8.235,600000.0
2005-12-14 16:48:00,8.304,8.333,8.203,8.273,500000.0
2005-12-14 16:49:00,8.298,8.352,8.224,8.224,450000.0
2005-12-14 16:50:00,8.339,8.344,8.209,8.344,500000.0
2005-12-14 16:51:00,8.359,8.377,8.234,8.234,400000.0
2005-12-14 16:52:00,8.249,8.342,8.235,8.342,450000.0
2005-12-14 16:53:00,8.236,8.33,8.203,8.245,350000.0
2005-12-14 16:54:00,8.251,8.38,8.242,8.242,450000.0
2005-12-14 16:55:00,8.305,8.347,8.209,8.259,550000.0
2005-12-14 16:56:00,8.231,8.301,8.208,8.209,400000.0
2005-12-14 16:57:00,8.203,8.346,8.203,8.233,400000.0
2005-12-14 16:58:00,8.235,8.336,8.226,8.288,500000.0
2005-12-14 16:59:00,8.263,8.351,8.258,8.258,400000.0
2005-12-14 17:00:00,8.346,8.346,8.221,8.221,350000.0
2005-12-14 17:01:00,8.277,8.382,8.265,8.278,500000.0
2005-12-14 17:02:00,8.261,8.348,8.234,8.275,400000.0
2005-12-14 17:03:00,8.25,8.315,8.195,8.287,500000.0
2005-12-14 17:04:00,8.259,8.35,8.216,8.281,350000.0
2005-12-14 17:05:00,8.347,8.349,8.209,8.304,400000.0
2005-12-14 17:06:00,8.367,8.367,8.2,8.293,350000.0
2005-12-14 17:07:00,8.296,8.337,8.212,8.258,500000.0
2005-12-14 17:08:00,8.201,8.339,8.201,8.266,500000.0
2005-12-14 17:09:00,8.192,8.334,8.192,8.254,550000.0
2005-12-14 17:10:00,8.326,8.366,8.27,8.327,350000.0
2005-12-14 17:11:00,8.359,8.359,8.224,8.239,400000.0
2005-12-14 17:12:00,8.314,8.351,8.262,8.275,400000.0
2005-12-14 17:13:00,8.261,8.338,8.223,8.335,450000.0
2005-12-14 17:14:00,8.264,8.302,8.179,8.3,550000.0
2005-12-14 17:15:00,8.22,8.327,8.183,8.253,350000.0
2005-12-14 17:16:00,8.336,8.348,8.231,8.294,450000.0
2005-12-14 17:17:00,8.259,8.324,8.238,8.32,400000.0
2005-12-14 17:18:00,8.296,8.346,8.255,8.346,350000.0
2005-12-14 17:19:00,8.245,8.366,8.24,8.322,450000.0
2005-12-14 17:20:00,8.293,8.352,8.214,8.234,350000.0
2005-12-14 17:21:00,8.259,8.332,8.192,8.284,300000.0
2005-12-14 17:22:00,8.277,8.357,8.248,8.357,550000.0
2005-12-14 17:23:00,8.234,8.32,8.215,8.297,550000.0
2005-12-14 17:24:00,8.3,8.309,8.203,8.22,350000.0
2005-12-14 17:25:00,8.304,8.333,8.223,8.333,400000.0
2005-12-14 17:26:00,8.206,8.333,8.206,8.29,450000.0
2005-12-14 17:27:00,8.314,8.333,8.233,8.316,400000.0
2005-12-14 17:28:00,8.269,8.38,8.234,8.247,550000.0
2005-12-14 17:29:00,8.244,8.359,8.244,8.344,500000.0
2005-12-14 17:30:00,8.224,8.41,8.224,8.365,450000.0
2005-12-14 17:31:00,8.292,8.359,8.229,8.32,600000.0
2005-12-14 17:32:00,8.271,8.37,8.258,8.32,400000.0
2005-12-14 17:33:00,8.336,8.369,8.268,8.369,400000.0
2005-12-14 17:34:00,8.352,8.381,8.234,8.381,450000.0
2005-12-14 17:35:00,8.341,8.406,8.284,8.343,500000.0
2005-12-14 17:36:00,8.361,8.408,8.271,8.396,450000.0
2005-12-14 17:37:00,8.391,8.391,8.236,8.338,550000.0
2005-12-14 17:38:00,8.323,8.384,8.285,8.325,400000.0
2005-12-14 17:39:00,8.376,8.381,8.275,8.299,350000.0
2005-12-14 17:40:00,8.297,8.4,8.297,8.387,500000.0
2005-12-14 17:41:00,8.363,8.388,8.291,8.388,550000.0
2005-12-14 17:42:00,8.268,8.417,8.268,8.357,500000.0
2005-12-14 17:43:00,8.405,8.409,8.268,8.296,400000.0
2005-12-14 17:44:00,8.387,8.414,8.31,8.37,450000.0
2005-12-14 17:45:00,8.289,8.37,8.271,8.301,550000.0
2005-12-14 17:46:00,8.363,8.363,8.259,8.353,350000.0
2005-12-14 17:47:00,8.375,8.397,8.29,8.331,400000.0
2005-12-14 17:48:00,8.371,8.394,8.281,8.394,400000.0
2005-12-14 17:49:00,8.36,8.404,8.315,8.373,350000.0
2005-12-14 17:50:00,8.386,8.399,8.294,8.294,550000.0
2005-12-14 17:51:00,8.332,8.43,8.282,8.32,550000.0
2005-12-14 17:52:00,8.366,8.436,8.291,8.291,350000.0
2005-12-14 17:53:00,8.35,8.376,8.311,8.311,500000.0
2005-12-14 17:54:00,8.324,8.41,8.281,8.41,350000.0
2005-12-14 17:55:00,8.314,8.409,8.301,8.372,350000.0
2005-12-14 17:56:00,8.271,8.401,8.271,8.317,400000.0
2005-12-14 17:57:00,8.373,8.393,8.294,8.346,400000.0
2005-12-14 17:58:00,8.363,8.376,8.287,8.339,450000.0
2005-12-14 17:59:00,8.268,8.388,8.268,8.388,350000.0
2005-12-14 18:00:00,8.288,8.4,8.288,8.373,350000.0
2005-12-14 18:01:00,8.349,8.4,8.259,8.316,450000.0
2005-12-14 18:02:00,8.274,8.375,8.262,8.355,500000.0
2005-12-14 18:03:00,8.345,8.372,8.313,8.351,350000.0
2005-12-14 18:04:00,8.408,8.408,8.251,8.315,400000.0
2005-12-14 18:05:00,8.322,8.415,8.295,8.415,550000.0
2005-12-14 18:06:00,8.356,8.412,8.275,8.275,450000.0
2005-12-14 18:07:00,8.41,8.41,8.279,8.396,400000.0
2005-12-14 18:08:00,8.335,8.341,8.253,8.341,350000.0
2005-12-14 18:10:00,8.372,8.426,8.296,8.384,850000.0
2005-12-14 18:11:00,8.313,8.378,8.266,8.353,650000.0
2005-12-14 18:12:00,8.356,8.379,8.245,8.267,400000.0
2005-12-14 18:13:00,8.279,8.399,8.279,8.374,900000.0
2005-12-14 18:14:00,8.304,8.384,8.272,8.272,700000.0
2005-12-14 18:15:00,8.274,8.374,8.266,8.374,500000.0
2005-12-14 18:16:00,8.274,8.435,8.274,8.29,650000.0
2005-12-14 18:17:00,8.303,8.396,8.284,8.396,550000.0
2005-12-14 18:18:00,8.263,8.388,8.245,8.258,850000.0
2005-12-14 18:19:00,8.329,8.371,8.278,8.37,550000.0
2005-12-14 18:20:00,8.31,8.424,8.278,8.36,700000.0
2005-12-14 18:21:00,8.303,8.412,8.271,8.366,800000.0
2005-12-14 18:23:00,8.402,8.431,8.342,8.419,550000.0
2005-12-14 18:24:00,8.419,8.45,8.339,8.344,600000.0
2005-12-14 18:25:00,8.442,8.444,8.325,8.352,950000.0
2005-12-14 18:26:00,8.355,8.461,8.333,8.455,650000.0
2005-12-14 18:27:00,8.377,8.42,8.305,8.392,400000.0
2005-12-14 18:28:00,8.369,8.383,8.271,8.356,550000.0
2005-12-14 18:29:00,8.306,8.402,8.251,8.295,550000.0
2005-12-14 18:30:00,8.373,8.429,8.292,8.348,550000.0
2005-12-14 18:31:00,8.246,8.369,8.246,8.369,500000.0
2005-12-14 18:32:00,8.339,8.437,8.296,8.348,650000.0
2005-12-14 18:33:00,8.383,8.444,8.316,8.316,600000.0
2005-12-14 18:34:00,8.389,8.44,8.334,8.421,500000.0
2005-12-14 18:35:00,8.376,8.407,8.3,8.3,500000.0
2005-12-14 18:36:00,8.341,8.44,8.281,8.392,650000.0
2005-12-14 18:37:00,8.337,8.473,8.337,8.387,650000.0
2005-12-14 18:38:00,8.393,8.393,8.247,8.386,550000.0
2005-12-14 18:39:00,8.404,8.427,8.328,8.397,450000.0
2005-12-14 18:40:00,8.382,8.415,8.292,8.415,350000.0
2005-12-14 18:41:00,8.347,8.42,8.32,8.42,700000.0
2005-12-14 18:42:00,8.334,8.398,8.262,8.301,650000.0
2005-12-14 18:43:00,8.349,8.389,8.272,8.389,550000.0
2005-12-14 18:44:00,8.397,8.397,8.261,8.321,650000.0
2005-12-14 18:45:00,8.298,8.436,8.298,8.383,600000.0
2005-12-14 18:46:00,8.292,8.4,8.274,8.274,550000.0
2005-12-14 18:47:00,8.289,8.438,8.289,8.383,450000.0
2005-12-14 18:48:00,8.34,8.406,8.28,8.304,450000.0
2005-12-14 18:49:00,8.27,8.398,8.27,8.323,400000.0
2005-12-14 18:50:00,8.288,8.422,8.288,8.422,400000.0
2005-12-14 18:51:00,8.405,8.405,8.285,8.306,700000.0
2005-12-14 18:52:00,8.318,8.408,8.267,8.394,650000.0
2005-12-14 18:53:00,8.387,8.418,8.349,8.407,500000.0
2005-12-14 18:54:00,8.356,8.436,8.323,8.401,500000.0
2005-12-14 18:55:00,8.337,8.437,8.29,8.337,400000.0
2005-12-14 18:56:00,8.437,8.468,8.294,8.419,450000.0
2005-12-14 18:57:00,8.49,8.506,8.403,8.496,500000.0
2005-12-14 18:58:00,8.493,8.51,8.382,8.475,500000.0
2005-12-14 18:59:00,8.422,8.464,8.419,8.436,550000.0
2005-12-14 19:00:00,8.402,8.475,8.341,8.475,500000.0
2005-12-14 19:01:00,8.407,8.429,8.297,8.382,750000.0
2005-12-14 19:02:00,8.381,8.451,8.337,8.337,550000.0
2005-12-14 19:03:00,8.415,8.415,8.309,8.309,600000.0
2005-12-14 19:04:00,8.442,8.444,8.352,8.372,550000.0
2005-12-14 19:05:00,8.353,8.422,8.328,8.378,350000.0
2005-12-14 19:06:00,8.301,8.448,8.301,8.412,500000.0
2005-12-14 19:07:00,8.414,8.414,8.313,8.369,550000.0
2005-12-14 19:08:00,8.358,8.468,8.358,8.424,500000.0
2005-12-14 19:09:00,8.326,8.485,8.313,8.412,700000.0
2005-12-14 19:10:00,8.371,8.414,8.342,8.342,550000.0
2005-12-14 19:11:00,8.439,8.45,8.355,8.365,400000.0
2005-12-14 19:12:00,8.396,8.451,8.325,8.422,450000.0
2005-12-14 19:13:00,8.354,8.474,8.321,8.321,550000.0
2005-12-14 19:14:00,8.32,8.424,8.309,8.42,450000.0
2005-12-14 19:15:00,8.379,8.46,8.363,8.46,700000.0
2005-12-14 19:16:00,8.437,8.437,8.375,8.406,450000.0
2005-12-14 19:17:00,8.365,8.425,8.329,8.372,450000.0
2005-12-14 19:18:00,8.432,8.485,8.348,8.423,450000.0
2005-12-14 19:19:00,8.421,8.449,8.321,8.449,450000.0
2005-12-14 19:20:00,8.28,8.426,8.252,8.416,450000.0
2005-12-14 19:21:00,8.435,8.435,8.37,8.413,300000.0
2005-12-14 19:22:00,8.395,8.414,8.286,8.318,550000.0
2005-12-14 19:23:00,8.421,8.451,8.295,8.347,650000.0
2005-12-14 19:24:00,8.335,8.437,8.335,8.347,350000.0
2005-12-14 19:25:00,8.388,8.404,8.296,8.384,350000.0
2005-12-14 19:26:00,8.323,8.435,8.323,8.435,450000.0
2005-12-14 19:27:00,8.423,8.423,8.311,8.349,450000.0
2005-12-14 19:28:00,8.389,8.389,8.246,8.351,350000.0
2005-12-14 19:29:00,8.376,8.411,8.269,8.411,550000.0
2005-12-14 19:30:00,8.416,8.416,8.282,8.323,700000.0
2005-12-14 19:31:00,8.3,8.397,8.3,8.397,350000.0
2005-12-14 19:32:00,8.338,8.469,8.338,8.356,450000.0
2005-12-14 19:33:00,8.328,8.398,8.273,8.327,450000.0
2005-12-14 19:34:00,8.325,8.412,8.272,8.412,450000.0
2005-12-14 19:35:00,8.348,8.391,8.264,8.335,350000.0
2005-12-14 19:36:00,8.405,8.405,8.294,8.347,350000.0
2005-12-14 19:37:00,8.4,8.4,8.297,8.326,450000.0
2005-12-14 19:38:00,8.314,8.431,8.304,8.304,500000.0
2005-12-14 19:39:00,8.421,8.436,8.285,8.285,400000.0
2005-12-14 19:40:00,8.39,8.419,8.301,8.377,400000.0
2005-12-14 19:41:00,8.362,8.405,8.303,8.303,200000.0
2005-12-14 19:42:00,8.383,8.414,8.279,8.293,500000.0
2005-12-14 19:43:00,8.293,8.468,8.293,8.379,550000.0
2005-12-14 19:44:00,8.306,8.418,8.306,8.374,450000.0
2005-12-14 19:45:00,8.291,8.393,8.278,8.326,450000.0
2005-12-14 19:46:00,8.386,8.386,8.234,8.291,250000.0
2005-12-14 19:47:00,8.362,8.394,8.255,8.291,400000.0
2005-12-14 19:48:00,8.381,8.394,8.266,8.266,550000.0
2005-12-14 19:49:00,8.356,8.395,8.333,8.357,350000.0
2005-12-14 19:50:00,8.317,8.379,8.264,8.264,550000.0
2005-12-14 19:51:00,8.4,8.414,8.277,8.319,550000.0
2005-12-14 19:52:00,8.368,8.422,8.306,8.342,450000.0
2005-12-14 19:53:00,8.333,8.42,8.301,8.372,350000.0
2005-12-14 19:54:00,8.381,8.439,8.32,8.369,500000.0
2005-12-14 19:55:00,8.304,8.43,8.304,8.333,450000.0
2005-12-14 19:56:00,8.366,8.407,8.306,8.388,350000.0
2005-12-14 19:57:00,8.326,8.389,8.244,8.338,400000.0
2005-12-14 19:58:00,8.385,8.385,8.239,8.383,350000.0
2005-12-14 19:59:00,8.326,8.372,8.275,8.279,350000.0
2005-12-14 20:00:00,8.28,8.363,8.262,8.359,300000.0
2005-12-14 20:01:00,8.364,8.364,8.297,8.336,300000.0
2005-12-14 20:02:00,8.266,8.387,8.244,8.387,450000.0
2005-12-14 20:03:00,8.337,8.364,8.272,8.272,350000.0
2005-12-14 20:04:00,8.31,8.405,8.253,8.288,500000.0
2005-12-14 20:05:00,8.388,8.408,8.255,8.379,550000.0
2005-12-14 20:06:00,8.296,8.402,8.257,8.364,350000.0
2005-12-14 20:07:00,8.403,8.403,8.307,8.307,300000.0
2005-12-14 20:08:00,8.3,8.393,8.3,8.385,300000.0
2005-12-14 20:09:00,8.385,8.385,8.274,8.312,400000.0
2005-12-14 20:10:00,8.344,8.35,8.235,8.35,350000.0
2005-12-14 20:11:00,8.265,8.369,8.265,8.354,400000.0
2005-12-14 20:12:00,8.318,8.37,8.297,8.343,450000.0
2005-12-14 20:13:00,8.262,8.361,8.224,8.361,500000.0
2005-12-14 20:14:00,8.302,8.377,8.281,8.298,500000.0
2005-12-14 20:15:00,8.272,8.363,8.272,8.329,350000.0
2005-12-14 20:16:00,8.32,8.354,8.255,8.329,400000.0
2005-12-14 20:17:00,8.36,8.372,8.256,8.321,350000.0
2005-12-14 20:18:00,8.298,8.327,8.225,8.225,400000.0
2005-12-14 20:19:00,8.31,8.31,8.228,8.31,250000.0
2005-12-14 20:20:00,8.339,8.339,8.205,8.223,600000.0
2005-12-14 20:21:00,8.353,8.353,8.23,8.23,400000.0
2005-12-14 20:22:00,8.246,8.324,8.177,8.305,400000.0
2005-12-14 20:23:00,8.237,8.346,8.228,8.346,600000.0
2005-12-14 20:24:00,8.321,8.321,8.221,8.273,450000.0
2005-12-14 20:25:00,8.315,8.352,8.229,8.252,550000.0
2005-12-14 20:26:00,8.224,8.33,8.224,8.282,500000.0
2005-12-14 20:27:00,8.309,8.354,8.25,8.354,400000.0
2005-12-14 20:28:00,8.325,8.353,8.285,8.331,700000.0
2005-12-14 20:29:00,8.311,8.331,8.243,8.315,450000.0
2005-12-14 20:30:00,8.32,8.344,8.225,8.336,550000.0
2005-12-14 20:31:00,8.29,8.311,8.209,8.247,300000.0
2005-12-14 20:32:00,8.284,8.364,8.258,8.299,400000.0
2005-12-14 20:34:00,8.251,8.327,8.2,8.282,600000.0
2005-12-14 20:35:00,8.247,8.318,8.247,8.318,200000.0
2005-12-14 20:36:00,8.242,8.362,8.242,8.251,400000.0
2005-12-14 20:39:00,8.311,8.319,8.227,8.262,300000.0
2005-12-14 20:41:00,8.296,8.356,8.22,8.268,500000.0
2005-12-14 20:51:00,8.298,8.313,8.279,8.313,200000.0
2005-12-14 21:00:00,8.317,8.317,8.232,8.265,200000.0
2005-12-14 21:01:00,8.217,8.314,8.217,8.314,150000.0
2005-12-14 21:08:00,8.315,8.315,8.215,8.254,200000.0
2005-12-14 21:30:00,8.235,8.348,8.235,8.348,150000.0
2005-12-14 21:35:00,8.316,8.316,8.231,8.264,200000.0
2005-12-14 21:38:00,8.325,8.325,8.233,8.269,200000.0
2005-12-14 21:46:00,8.304,8.368,8.227,8.262,400000.0
2005-12-14 21:56:00,8.232,8.3,8.213,8.297,250000.0
2005-12-14 21:59:00,8.313,8.313,8.213,8.253,200000.0
2005-12-14 22:07:00,8.263,8.327,8.263,8.327,100000.0
2005-12-14 22:15:00,8.209,8.323,8.209,8.296,450000.0
2005-12-14 22:35:00,8.263,8.34,8.209,8.259,450000.0
2005-12-14 22:37:00,8.3,8.339,8.3,8.32,150000.0
2005-12-14 22:41:00,8.261,8.363,8.261,8.337,350000.0
2005-12-14 22:42:00,8.317,8.317,8.254,8.254,150000.0
2005-12-14 22:49:00,8.314,8.314,8.214,8.253,200000.0
2005-12-14 22:53:00,8.305,8.305,8.213,8.249,200000.0
2005-12-14 22:56:00,8.304,8.33,8.245,8.278,300000.0
2005-12-14 22:59:00,8.303,8.303,8.203,8.243,200000.0
2005-12-14 23:00:00,8.298,8.298,8.229,8.229,200000.0
2005-12-14 23:07:00,8.304,8.304,8.204,8.244,200000.0
2005-12-14 23:11:00,8.317,8.317,8.233,8.265,200000.0
2005-12-14 23:18:00,8.307,8.307,8.206,8.245,200000.0
2005-12-14 23:29:00,8.319,8.319,8.236,8.267,300000.0
2005-12-14 23:30:00,8.257,8.314,8.248,8.314,150000.0
2005-12-14 23:44:00,8.314,8.314,8.214,8.253,200000.0
2005-12-14 23:49:00,8.302,8.302,8.197,8.235,200000.0
2005-12-14 23:57:00,8.28,8.307,8.185,8.234,600000.0
2005-12-15 00:00:00,8.38,8.6,8.26,8.51,200000.0
2005-12-15 00:05:00,8.286,8.286,8.186,8.224,200000.0
2005-12-15 00:08:00,8.305,8.305,8.213,8.249,200000.0
2005-12-15 00:10:00,8.241,8.33,8.197,8.247,400000.0
2005-12-15 00:15:00,8.28,8.335,8.239,8.266,350000.0
2005-12-15 00:16:00,8.227,8.305,8.227,8.303,150000.0
2005-12-15 00:23:00,8.212,8.276,8.191,8.274,250000.0
2005-12-15 00:27:00,8.296,8.296,8.196,8.234,200000.0
2005-12-15 00:30:00,8.251,8.311,8.193,8.251,400000.0
2005-12-15 00:34:00,8.325,8.325,8.18,8.26,550000.0
2005-12-15 00:35:00,8.222,8.326,8.182,8.274,350000.0
2005-12-15 00:37:00,8.191,8.292,8.191,8.267,150000.0
2005-12-15 00:39:00,8.262,8.262,8.249,8.249,100000.0
2005-12-15 00:40:00,8.206,8.275,8.204,8.206,250000.0
2005-12-15 00:43:00,8.297,8.36,8.25,8.265,400000.0
2005-12-15 00:47:00,8.278,8.328,8.229,8.311,550000.0
2005-12-15 00:49:00,8.295,8.339,8.213,8.288,300000.0
2005-12-15 00:50:00,8.204,8.327,8.203,8.327,400000.0
2005-12-15 00:52:00,8.305,8.305,8.205,8.244,200000.0
2005-12-15 01:05:00,8.293,8.293,8.183,8.224,300000.0
2005-12-15 01:06:00,8.267,8.267,8.258,8.258,100000.0
2005-12-15 01:14:00,8.304,8.304,8.199,8.236,200000.0
2005-12-15 01:23:00,8.302,8.338,8.222,8.262,400000.0
2005-12-15 01:34:00,8.234,8.371,8.219,8.302,400000.0
2005-12-15 01:36:00,8.304,8.304,8.158,8.158,100000.0
2005-12-15 01:37:00,8.247,8.252,8.247,8.252,100000.0
2005-12-15 01:38:00,8.283,8.291,8.18,8.18,400000.0
2005-12-15 01:39:00,8.258,8.289,8.22,8.22,200000.0
2005-12-15 01:40:00,8.243,8.294,8.172,8.246,350000.0
2005-12-15 01:41:00,8.187,8.339,8.187,8.189,450000.0
2005-12-15 01:42:00,8.167,8.284,8.128,8.164,400000.0
2005-12-15 01:43:00,8.306,8.306,8.193,8.193,200000.0
2005-12-15 01:44:00,8.309,8.309,8.261,8.261,200000.0
2005-12-15 01:45:00,8.268,8.268,8.189,8.212,200000.0
2005-12-15 01:50:00,8.273,8.273,8.168,8.206,200000.0
2005-12-15 01:52:00,8.276,8.276,8.197,8.232,200000.0
2005-12-15 01:56:00,8.275,8.275,8.165,8.199,200000.0
2005-12-15 01:59:00,8.244,8.244,8.116,8.175,400000.0
2005-12-15 02:00:00,8.246,8.255,8.155,8.191,400000.0
2005-12-15 02:01:00,8.154,8.163,8.154,8.163,100000.0
2005-12-15 02:04:00,8.213,8.253,8.15,8.188,250000.0
2005-12-15 02:05:00,8.307,8.344,8.201,8.28,500000.0
2005-12-15 02:06:00,8.244,8.292,8.176,8.264,400000.0
2005-12-15 02:07:00,8.229,8.284,8.21,8.21,250000.0
2005-12-15 02:09:00,8.243,8.243,8.138,8.176,200000.0
2005-12-15 02:13:00,8.159,8.159,8.137,8.154,150000.0
2005-12-15 02:14:00,8.159,8.22,8.12,8.22,450000.0
2005-12-15 02:15:00,8.163,8.277,8.108,8.277,600000.0
2005-12-15 02:17:00,8.214,8.262,8.155,8.262,250000.0
2005-12-15 02:18:00,8.285,8.285,8.116,8.116,450000.0
2005-12-15 02:19:00,8.19,8.319,8.184,8.184,400000.0
2005-12-15 02:20:00,8.168,8.3,8.168,8.198,450000.0
2005-12-15 02:21:00,8.163,8.309,8.163,8.282,300000.0
2005-12-15 02:22:00,8.158,8.268,8.157,8.243,350000.0
2005-12-15 02:23:00,8.304,8.304,8.206,8.261,450000.0
2005-12-15 02:24:00,8.242,8.257,8.167,8.248,250000.0
2005-12-15 02:25:00,8.287,8.307,8.265,8.307,200000.0
2005-12-15 02:28:00,8.196,8.339,8.196,8.315,350000.0
2005-12-15 02:31:00,8.221,8.292,8.206,8.292,250000.0
2005-12-15 02:34:00,8.329,8.345,8.239,8.239,300000.0
2005-12-15 02:35:00,8.292,8.307,8.202,8.251,250000.0
2005-12-15 02:36:00,8.28,8.284,8.216,8.216,150000.0
2005-12-15 02:37:00,8.221,8.333,8.217,8.242,400000.0
2005-12-15 02:39:00,8.182,8.301,8.155,8.301,500000.0
2005-12-15 02:40:00,8.231,8.316,8.231,8.31,150000.0
2005-12-15 02:41:00,8.287,8.34,8.224,8.246,350000.0
2005-12-15 02:42:00,8.259,8.307,8.192,8.192,500000.0
2005-12-15 02:45:00,8.218,8.327,8.203,8.318,450000.0
2005-12-15 02:47:00,8.279,8.279,8.199,8.233,200000.0
2005-12-15 02:48:00,8.201,8.201,8.168,8.168,200000.0
2005-12-15 02:50:00,8.278,8.278,8.199,8.233,200000.0
2005-12-15 02:54:00,8.273,8.297,8.146,8.297,350000.0
2005-12-15 02:58:00,8.279,8.293,8.191,8.229,350000.0
2005-12-15 03:00:00,8.324,8.324,8.191,8.191,400000.0
2005-12-15 03:01:00,8.252,8.262,8.169,8.174,350000.0
2005-12-15 03:04:00,8.332,8.376,8.224,8.224,650000.0
2005-12-15 03:05:00,8.201,8.325,8.201,8.234,450000.0
2005-12-15 03:06:00,8.272,8.309,8.19,8.288,450000.0
2005-12-15 03:07:00,8.274,8.312,8.192,8.308,550000.0
2005-12-15 03:08:00,8.279,8.279,8.197,8.212,350000.0
2005-12-15 03:10:00,8.286,8.286,8.202,8.235,200000.0
2005-12-15 03:14:00,8.292,8.325,8.242,8.296,200000.0
2005-12-15 03:15:00,8.294,8.316,8.233,8.316,400000.0
2005-12-15 03:17:00,8.325,8.325,8.214,8.214,400000.0
2005-12-15 03:19:00,8.273,8.288,8.176,8.186,500000.0
2005-12-15 03:20:00,8.309,8.346,8.199,8.199,550000.0
2005-12-15 03:21:00,8.208,8.314,8.208,8.314,100000.0
2005-12-15 03:23:00,8.275,8.313,8.249,8.249,250000.0
2005-12-15 03:24:00,8.222,8.298,8.215,8.276,250000.0
2005-12-15 03:25:00,8.244,8.367,8.191,8.322,450000.0
2005-12-15 03:26:00,8.22,8.305,8.193,8.265,400000.0
2005-12-15 03:28:00,8.205,8.319,8.201,8.218,350000.0
2005-12-15 03:30:00,8.258,8.301,8.2,8.226,300000.0
2005-12-15 03:31:00,8.336,8.336,8.243,8.299,400000.0
2005-12-15 03:32:00,8.284,8.297,8.183,8.295,500000.0
2005-12-15 03:33:00,8.221,8.319,8.221,8.261,500000.0
2005-12-15 03:37:00,8.294,8.294,8.29,8.29,100000.0
2005-12-15 03:42:00,8.204,8.293,8.199,8.259,350000.0
2005-12-15 03:43:00,8.334,8.334,8.192,8.219,250000.0
2005-12-15 03:48:00,8.301,8.301,8.187,8.187,150000.0
2005-12-15 03:50:00,8.285,8.31,8.224,8.227,300000.0
2005-12-15 03:51:00,8.318,8.318,8.179,8.285,350000.0
2005-12-15 03:55:00,8.247,8.333,8.218,8.313,350000.0
2005-12-15 03:56:00,8.266,8.384,8.23,8.333,500000.0
2005-12-15 03:57:00,8.257,8.313,8.198,8.25,350000.0
2005-12-15 03:58:00,8.304,8.37,8.225,8.26,1150000.0
2005-12-15 04:00:00,8.335,8.335,8.189,8.288,400000.0
2005-12-15 04:01:00,8.24,8.299,8.186,8.24,400000.0
2005-12-15 04:03:00,8.305,8.305,8.221,8.254,200000.0
2005-12-15 04:04:00,8.214,8.214,8.194,8.194,100000.0
2005-12-15 04:05:00,8.2,8.274,8.2,8.265,300000.0
2005-12-15 04:10:00,8.271,8.271,8.167,8.205,200000.0
2005-12-15 04:12:00,8.274,8.274,8.195,8.231,200000.0
2005-12-15 04:13:00,8.278,8.278,8.253,8.253,100000.0
2005-12-15 04:16:00,8.276,8.276,8.197,8.231,200000.0
2005-12-15 04:18:00,8.296,8.296,8.212,8.245,200000.0
2005-12-15 04:21:00,8.241,8.296,8.2,8.291,450000.0
2005-12-15 04:22:00,8.25,8.329,8.25,8.266,250000.0
2005-12-15 04:26:00,8.158,8.303,8.149,8.303,300000.0
2005-12-15 04:27:00,8.155,8.305,8.15,8.305,200000.0
2005-12-15 04:29:00,8.19,8.335,8.19,8.249,800000.0
2005-12-15 04:30:00,8.294,8.326,8.191,8.243,350000.0
2005-12-15 04:32:00,8.305,8.305,8.199,8.237,200000.0
2005-12-15 04:33:00,8.287,8.287,8.264,8.264,100000.0
2005-12-15 04:35:00,8.26,8.324,8.191,8.238,450000.0
2005-12-15 04:37:00,8.3,8.341,8.228,8.264,500000.0
2005-12-15 04:38:00,8.27,8.32,8.23,8.23,300000.0
2005-12-15 04:39:00,8.277,8.366,8.233,8.306,700000.0
2005-12-15 04:40:00,8.25,8.315,8.162,8.315,550000.0
2005-12-15 04:42:00,8.282,8.308,8.205,8.299,400000.0
2005-12-15 04:43:00,8.329,8.336,8.278,8.336,350000.0
2005-12-15 04:44:00,8.253,8.384,8.253,8.36,550000.0
2005-12-15 04:45:00,8.238,8.368,8.238,8.324,500000.0
2005-12-15 04:46:00,8.367,8.367,8.214,8.354,450000.0
2005-12-15 04:47:00,8.295,8.331,8.193,8.193,350000.0
2005-12-15 04:49:00,8.309,8.309,8.229,8.263,200000.0
2005-12-15 04:50:00,8.296,8.296,8.259,8.259,100000.0
2005-12-15 04:55:00,8.244,8.323,8.244,8.323,200000.0
2005-12-15 04:56:00,8.236,8.326,8.236,8.313,300000.0
2005-12-15 04:59:00,8.228,8.298,8.228,8.298,100000.0
2005-12-15 05:01:00,8.316,8.316,8.217,8.307,350000.0
2005-12-15 05:02:00,8.281,8.299,8.176,8.195,200000.0
2005-12-15 05:04:00,8.217,8.329,8.217,8.329,350000.0
2005-12-15 05:06:00,8.339,8.339,8.238,8.28,300000.0
2005-12-15 05:08:00,8.303,8.303,8.199,8.235,200000.0
2005-12-15 05:10:00,8.259,8.316,8.177,8.269,350000.0
2005-12-15 05:11:00,8.275,8.332,8.191,8.325,350000.0
2005-12-15 05:13:00,8.179,8.327,8.179,8.309,350000.0
2005-12-15 05:14:00,8.296,8.331,8.156,8.331,1250000.0
2005-12-15 05:15:00,8.192,8.336,8.192,8.279,450000.0
2005-12-15 05:16:00,8.323,8.378,8.233,8.359,500000.0
2005-12-15 05:18:00,8.299,8.299,8.196,8.239,350000.0
2005-12-15 05:19:00,8.31,8.31,8.192,8.293,500000.0
2005-12-15 05:20:00,8.228,8.358,8.225,8.287,600000.0
2005-12-15 05:22:00,8.302,8.304,8.216,8.259,650000.0
2005-12-15 05:23:00,8.231,8.336,8.231,8.302,550000.0
2005-12-15 05:24:00,8.232,8.319,8.206,8.313,500000.0
2005-12-15 05:25:00,8.301,8.334,8.206,8.29,600000.0
2005-12-15 05:26:00,8.224,8.357,8.224,8.33,550000.0
2005-12-15 05:27:00,8.302,8.315,8.219,8.315,300000.0
2005-12-15 05:29:00,8.299,8.327,8.19,8.308,450000.0
2005-12-15 05:30:00,8.344,8.363,8.218,8.221,850000.0
2005-12-15 05:33:00,8.279,8.313,8.223,8.223,300000.0
2005-12-15 05:34:00,8.324,8.324,8.184,8.28,450000.0
2005-12-15 05:35:00,8.288,8.347,8.273,8.273,450000.0
2005-12-15 05:36:00,8.292,8.329,8.247,8.329,350000.0
2005-12-15 05:38:00,8.247,8.338,8.199,8.244,600000.0
2005-12-15 05:39:00,8.209,8.326,8.209,8.307,300000.0
2005-12-15 05:40:00,8.277,8.312,8.23,8.3,550000.0
2005-12-15 05:42:00,8.269,8.28,8.24,8.24,150000.0
2005-12-15 05:46:00,8.278,8.302,8.201,8.243,350000.0
2005-12-15 05:47:00,8.275,8.344,8.238,8.308,200000.0
2005-12-15 05:54:00,8.26,8.296,8.253,8.265,300000.0
2005-12-15 05:55:00,8.266,8.324,8.222,8.257,350000.0
2005-12-15 05:58:00,8.227,8.305,8.215,8.244,350000.0
2005-12-15 06:04:00,8.27,8.333,8.174,8.244,550000.0
2005-12-15 06:05:00,8.371,8.406,8.226,8.226,500000.0
2005-12-15 06:06:00,8.227,8.333,8.194,8.333,650000.0
2005-12-15 06:09:00,8.292,8.31,8.188,8.31,400000.0
2005-12-15 06:10:00,8.284,8.325,8.234,8.299,300000.0
2005-12-15 06:12:00,8.275,8.275,8.17,8.246,400000.0
2005-12-15 06:13:00,8.303,8.356,8.253,8.345,500000.0
2005-12-15 06:14:00,8.298,8.351,8.215,8.351,400000.0
2005-12-15 06:16:00,8.324,8.324,8.199,8.199,400000.0
2005-12-15 06:17:00,8.272,8.365,8.234,8.304,500000.0
2005-12-15 06:18:00,8.279,8.279,8.246,8.246,100000.0
2005-12-15 06:19:00,8.279,8.294,8.195,8.294,200000.0
2005-12-15 06:20:00,8.324,8.336,8.233,8.336,150000.0
2005-12-15 06:22:00,8.254,8.345,8.201,8.254,500000.0
2005-12-15 06:24:00,8.217,8.293,8.19,8.281,600000.0
2005-12-15 06:25:00,8.319,8.319,8.179,8.279,700000.0
2005-12-15 06:30:00,8.347,8.347,8.235,8.266,300000.0
2005-12-15 06:33:00,8.238,8.356,8.238,8.31,350000.0
2005-12-15 06:34:00,8.283,8.283,8.169,8.169,200000.0
2005-12-15 06:37:00,8.309,8.339,8.186,8.339,550000.0
2005-12-15 06:40:00,8.268,8.304,8.225,8.225,300000.0
2005-12-15 06:41:00,8.343,8.343,8.303,8.303,300000.0
2005-12-15 06:42:00,8.306,8.316,8.276,8.316,300000.0
2005-12-15 06:44:00,8.237,8.346,8.237,8.316,400000.0
2005-12-15 06:45:00,8.318,8.318,8.199,8.215,450000.0
2005-12-15 06:48:00,8.282,8.282,8.182,8.223,200000.0
2005-12-15 06:49:00,8.189,8.279,8.189,8.279,100000.0
2005-12-15 06:54:00,8.325,8.325,8.292,8.292,300000.0
2005-12-15 06:55:00,8.281,8.283,8.281,8.283,100000.0
2005-12-15 06:58:00,8.296,8.359,8.234,8.27,400000.0
2005-12-15 07:02:00,8.301,8.301,8.197,8.235,200000.0
2005-12-15 07:04:00,8.229,8.308,8.229,8.241,350000.0
2005-12-15 07:05:00,8.294,8.331,8.24,8.252,450000.0
2005-12-15 07:06:00,8.279,8.303,8.177,8.178,450000.0
2005-12-15 07:08:00,8.212,8.334,8.212,8.275,400000.0
2005-12-15 07:10:00,8.226,8.303,8.226,8.233,350000.0
2005-12-15 07:14:00,8.244,8.293,8.236,8.289,350000.0
2005-12-15 07:18:00,8.297,8.297,8.233,8.289,400000.0
2005-12-15 07:20:00,8.299,8.351,8.214,8.338,700000.0
2005-12-15 07:21:00,8.274,8.282,8.179,8.242,300000.0
2005-12-15 07:24:00,8.312,8.312,8.257,8.257,100000.0
2005-12-15 07:25:00,8.342,8.342,8.278,8.31,200000.0
2005-12-15 07:27:00,8.2,8.304,8.2,8.304,150000.0
2005-12-15 07:29:00,8.267,8.368,8.251,8.314,250000.0
2005-12-15 07:32:00,8.263,8.317,8.233,8.267,250000.0
2005-12-15 07:33:00,8.287,8.287,8.194,8.194,350000.0
2005-12-15 07:35:00,8.281,8.327,8.205,8.327,250000.0
2005-12-15 07:40:00,8.294,8.328,8.226,8.324,450000.0
2005-12-15 07:41:00,8.344,8.344,8.226,8.226,450000.0
2005-12-15 07:45:00,8.254,8.331,8.22,8.323,400000.0
2005-12-15 07:48:00,8.221,8.331,8.195,8.331,500000.0
2005-12-15 07:49:00,8.235,8.352,8.235,8.279,500000.0
2005-12-15 07:52:00,8.361,8.389,8.234,8.252,550000.0
2005-12-15 07:54:00,8.307,8.307,8.201,8.261,450000.0
2005-12-15 07:55:00,8.314,8.322,8.268,8.311,200000.0
2005-12-15 07:56:00,8.293,8.324,8.194,8.216,450000.0
2005-12-15 07:57:00,8.302,8.367,8.218,8.226,400000.0
2005-12-15 07:58:00,8.311,8.324,8.224,8.311,450000.0
2005-12-15 08:00:00,8.311,8.369,8.245,8.285,400000.0
2005-12-15 08:06:00,8.243,8.328,8.215,8.251,400000.0
2005-12-15 08:07:00,8.334,8.364,8.221,8.33,500000.0
2005-12-15 08:10:00,8.302,8.302,8.199,8.199,250000.0
2005-12-15 08:11:00,8.307,8.334,8.226,8.308,300000.0
2005-12-15 08:12:00,8.241,8.357,8.241,8.245,400000.0
2005-12-15 08:13:00,8.293,8.293,8.161,8.204,400000.0
2005-12-15 08:14:00,8.208,8.331,8.208,8.215,400000.0
2005-12-15 08:15:00,8.208,8.326,8.203,8.326,400000.0
2005-12-15 08:16:00,8.249,8.332,8.245,8.293,400000.0
2005-12-15 08:17:00,8.241,8.349,8.226,8.305,650000.0
2005-12-15 08:19:00,8.215,8.295,8.204,8.245,700000.0
2005-12-15 08:21:00,8.222,8.347,8.197,8.255,550000.0
2005-12-15 08:23:00,8.217,8.334,8.217,8.334,300000.0
2005-12-15 08:24:00,8.334,8.334,8.219,8.219,250000.0
2005-12-15 08:27:00,8.249,8.308,8.202,8.308,400000.0
2005-12-15 08:29:00,8.225,8.337,8.221,8.299,400000.0
2005-12-15 08:30:00,8.292,8.322,8.232,8.281,400000.0
2005-12-15 08:32:00,8.325,8.325,8.273,8.273,100000.0
2005-12-15 08:34:00,8.259,8.301,8.213,8.235,300000.0
2005-12-15 08:36:00,8.293,8.304,8.188,8.231,500000.0
2005-12-15 08:38:00,8.285,8.312,8.167,8.205,650000.0
2005-12-15 08:39:00,8.23,8.312,8.19,8.19,350000.0
2005-12-15 08:41:00,8.289,8.314,8.249,8.249,350000.0
2005-12-15 08:43:00,8.289,8.289,8.248,8.289,150000.0
2005-12-15 08:44:00,8.243,8.293,8.237,8.293,350000.0
2005-12-15 08:46:00,8.318,8.318,8.158,8.279,500000.0
2005-12-15 08:47:00,8.319,8.324,8.161,8.238,550000.0
2005-12-15 08:49:00,8.323,8.323,8.193,8.263,400000.0
2005-12-15 08:50:00,8.308,8.332,8.194,8.299,550000.0
2005-12-15 08:51:00,8.296,8.335,8.238,8.271,350000.0
2005-12-15 08:52:00,8.216,8.306,8.208,8.293,450000.0
2005-12-15 08:54:00,8.343,8.345,8.249,8.249,350000.0
2005-12-15 08:55:00,8.313,8.313,8.157,8.307,250000.0
2005-12-15 08:56:00,8.232,8.301,8.191,8.268,550000.0
2005-12-15 08:57:00,8.293,8.329,8.216,8.288,550000.0
2005-12-15 09:00:00,8.269,8.319,8.168,8.189,550000.0
2005-12-15 09:02:00,8.188,8.297,8.188,8.227,550000.0
2005-12-15 09:03:00,8.23,8.318,8.203,8.203,300000.0
2005-12-15 09:04:00,8.291,8.332,8.193,8.329,400000.0
2005-12-15 09:07:00,8.174,8.3,8.174,8.3,400000.0
2005-12-15 09:09:00,8.227,8.365,8.227,8.231,450000.0
2005-12-15 09:10:00,8.313,8.332,8.208,8.326,350000.0
2005-12-15 09:11:00,8.319,8.319,8.209,8.248,550000.0
2005-12-15 09:12:00,8.329,8.374,8.258,8.258,550000.0
2005-12-15 09:14:00,8.317,8.345,8.242,8.242,500000.0
2005-12-15 09:17:00,8.341,8.366,8.233,8.326,550000.0
2005-12-15 09:18:00,8.327,8.347,8.25,8.309,400000.0
2005-12-15 09:20:00,8.273,8.359,8.235,8.249,450000.0
2005-12-15 09:21:00,8.303,8.354,8.252,8.354,550000.0
2005-12-15 09:24:00,8.239,8.337,8.239,8.291,400000.0
2005-12-15 09:29:00,8.243,8.356,8.243,8.321,300000.0
2005-12-15 09:32:00,8.279,8.353,8.229,8.353,250000.0
2005-12-15 09:37:00,8.322,8.369,8.229,8.326,400000.0
2005-12-15 09:38:00,8.264,8.34,8.198,8.323,450000.0
2005-12-15 09:39:00,8.34,8.34,8.183,8.327,500000.0
2005-12-15 09:42:00,8.322,8.33,8.238,8.258,400000.0
2005-12-15 09:44:00,8.277,8.348,8.23,8.269,350000.0
2005-12-15 09:46:00,8.274,8.274,8.256,8.256,100000.0
2005-12-15 09:49:00,8.301,8.356,8.208,8.263,350000.0
2005-12-15 09:50:00,8.27,8.369,8.231,8.24,500000.0
2005-12-15 09:54:00,8.342,8.35,8.215,8.311,350000.0
2005-12-15 09:56:00,8.231,8.338,8.185,8.338,400000.0
2005-12-15 09:57:00,8.256,8.327,8.194,8.327,500000.0
2005-12-15 09:58:00,8.248,8.301,8.195,8.278,400000.0
2005-12-15 10:00:00,8.319,8.319,8.173,8.292,550000.0
2005-12-15 10:01:00,8.273,8.35,8.199,8.312,500000.0
2005-12-15 10:03:00,8.332,8.359,8.253,8.274,400000.0
2005-12-15 10:04:00,8.335,8.344,8.254,8.281,400000.0
2005-12-15 10:05:00,8.227,8.357,8.227,8.357,400000.0
2005-12-15 10:06:00,8.273,8.356,8.199,8.356,450000.0
2005-12-15 10:07:00,8.306,8.321,8.209,8.25,400000.0
2005-12-15 10:10:00,8.352,8.373,8.258,8.358,550000.0
2005-12-15 10:12:00,8.348,8.348,8.234,8.311,350000.0
2005-12-15 10:13:00,8.291,8.371,8.241,8.251,500000.0
2005-12-15 10:14:00,8.276,8.343,8.253,8.253,400000.0
2005-12-15 10:15:00,8.363,8.363,8.233,8.305,350000.0
2005-12-15 10:17:00,8.285,8.312,8.222,8.231,400000.0
2005-12-15 10:18:00,8.204,8.347,8.204,8.222,450000.0
2005-12-15 10:19:00,8.245,8.348,8.211,8.295,400000.0
2005-12-15 10:20:00,8.26,8.321,8.23,8.233,550000.0
2005-12-15 10:21:00,8.32,8.37,8.308,8.324,400000.0
2005-12-15 10:22:00,8.215,8.347,8.215,8.268,400000.0
2005-12-15 10:23:00,8.321,8.396,8.24,8.328,450000.0
2005-12-15 10:25:00,8.216,8.328,8.179,8.286,700000.0
2005-12-15 10:26:00,8.344,8.352,8.247,8.247,350000.0
2005-12-15 10:27:00,8.327,8.378,8.255,8.378,450000.0
2005-12-15 10:28:00,8.332,8.332,8.185,8.239,350000.0
2005-12-15 10:29:00,8.351,8.351,8.208,8.321,900000.0
2005-12-15 10:30:00,8.268,8.33,8.208,8.258,400000.0
2005-12-15 10:32:00,8.275,8.323,8.183,8.309,700000.0
2005-12-15 10:35:00,8.238,8.346,8.224,8.275,400000.0
2005-12-15 10:37:00,8.353,8.37,8.225,8.274,400000.0
2005-12-15 10:38:00,8.228,8.397,8.228,8.34,400000.0
2005-12-15 10:39:00,8.302,8.319,8.183,8.183,650000.0
2005-12-15 10:40:00,8.315,8.323,8.211,8.311,550000.0
2005-12-15 10:42:00,8.303,8.383,8.232,8.34,750000.0
2005-12-15 10:43:00,8.312,8.346,8.207,8.234,400000.0
2005-12-15 10:44:00,8.287,8.305,8.162,8.281,900000.0
2005-12-15 10:45:00,8.299,8.339,8.216,8.293,350000.0
2005-12-15 10:46:00,8.296,8.357,8.24,8.357,400000.0
2005-12-15 10:47:00,8.324,8.356,8.221,8.221,350000.0
2005-12-15 10:48:00,8.278,8.375,8.202,8.338,450000.0
2005-12-15 10:49:00,8.348,8.348,8.203,8.206,600000.0
2005-12-15 10:50:00,8.298,8.341,8.216,8.216,800000.0
2005-12-15 10:51:00,8.312,8.358,8.225,8.328,550000.0
2005-12-15 10:52:00,8.276,8.298,8.141,8.279,950000.0
2005-12-15 10:53:00,8.243,8.338,8.183,8.234,500000.0
2005-12-15 10:54:00,8.293,8.304,8.199,8.297,400000.0
2005-12-15 10:55:00,8.285,8.337,8.192,8.278,800000.0
2005-12-15 10:56:00,8.258,8.33,8.173,8.319,400000.0
2005-12-15 10:57:00,8.27,8.305,8.141,8.266,450000.0
2005-12-15 10:58:00,8.202,8.326,8.173,8.246,350000.0
2005-12-15 10:59:00,8.298,8.307,8.161,8.161,450000.0
2005-12-15 11:00:00,8.234,8.33,8.192,8.217,350000.0
2005-12-15 11:01:00,8.183,8.312,8.183,8.268,500000.0
2005-12-15 11:02:00,8.315,8.315,8.176,8.232,400000.0
2005-12-15 11:03:00,8.21,8.316,8.178,8.216,550000.0
2005-12-15 11:04:00,8.292,8.309,8.187,8.298,400000.0
2005-12-15 11:05:00,8.168,8.316,8.168,8.196,550000.0
2005-12-15 11:06:00,8.266,8.306,8.177,8.177,350000.0
2005-12-15 11:07:00,8.23,8.264,8.135,8.257,450000.0
2005-12-15 11:08:00,8.204,8.314,8.19,8.299,350000.0
2005-12-15 11:09:00,8.284,8.284,8.178,8.272,500000.0
2005-12-15 11:10:00,8.146,8.271,8.146,8.211,400000.0
2005-12-15 11:11:00,8.279,8.299,8.171,8.272,350000.0
2005-12-15 11:12:00,8.302,8.354,8.223,8.287,550000.0
2005-12-15 11:13:00,8.263,8.307,8.152,8.307,500000.0
2005-12-15 11:14:00,8.214,8.292,8.159,8.292,400000.0
2005-12-15 11:15:00,8.191,8.277,8.153,8.202,400000.0
2005-12-15 11:16:00,8.203,8.276,8.202,8.276,500000.0
2005-12-15 11:17:00,8.275,8.275,8.165,8.267,350000.0
2005-12-15 11:18:00,8.195,8.253,8.195,8.221,350000.0
2005-12-15 11:19:00,8.16,8.269,8.099,8.269,550000.0
2005-12-15 11:20:00,8.239,8.257,8.139,8.184,400000.0
2005-12-15 11:21:00,8.281,8.281,8.15,8.246,450000.0
2005-12-15 11:22:00,8.276,8.299,8.148,8.148,400000.0
2005-12-15 11:23:00,8.13,8.264,8.13,8.157,500000.0
2005-12-15 11:24:00,8.195,8.241,8.125,8.213,550000.0
2005-12-15 11:25:00,8.165,8.272,8.161,8.168,550000.0
2005-12-15 11:26:00,8.254,8.282,8.16,8.282,400000.0
2005-12-15 11:27:00,8.185,8.281,8.185,8.281,500000.0
2005-12-15 11:28:00,8.167,8.244,8.146,8.244,350000.0
2005-12-15 11:29:00,8.195,8.268,8.176,8.184,500000.0
2005-12-15 11:30:00,8.273,8.303,8.166,8.166,500000.0
2005-12-15 11:31:00,8.238,8.269,8.156,8.223,350000.0
2005-12-15 11:32:00,8.229,8.273,8.163,8.163,450000.0
2005-12-15 11:33:00,8.14,8.266,8.14,8.218,350000.0
2005-12-15 11:34:00,8.238,8.238,8.175,8.234,250000.0
2005-12-15 11:35:00,8.234,8.26,8.119,8.198,450000.0
2005-12-15 11:37:00,8.151,8.241,8.107,8.216,400000.0
2005-12-15 11:38:00,8.231,8.267,8.17,8.228,400000.0
2005-12-15 11:39:00,8.176,8.25,8.132,8.16,350000.0
2005-12-15 11:40:00,8.186,8.313,8.152,8.231,400000.0
2005-12-15 11:41:00,8.125,8.212,8.125,8.16,350000.0
2005-12-15 11:42:00,8.125,8.219,8.125,8.216,350000.0
2005-12-15 11:43:00,8.244,8.251,8.15,8.251,350000.0
2005-12-15 11:44:00,8.249,8.254,8.13,8.205,450000.0
2005-12-15 11:45:00,8.137,8.212,8.116,8.211,550000.0
2005-12-15 11:46:00,8.208,8.26,8.133,8.159,400000.0
2005-12-15 11:47:00,8.19,8.217,8.077,8.195,500000.0
2005-12-15 11:48:00,8.196,8.242,8.141,8.238,400000.0
2005-12-15 11:49:00,8.227,8.299,8.156,8.223,350000.0
2005-12-15 11:50:00,8.197,8.237,8.12,8.237,350000.0
2005-12-15 11:51:00,8.085,8.218,8.085,8.218,450000.0
2005-12-15 11:52:00,8.195,8.305,8.159,8.305,450000.0
2005-12-15 11:53:00,8.153,8.282,8.153,8.185,400000.0
2005-12-15 11:54:00,8.279,8.29,8.161,8.25,550000.0
2005-12-15 11:55:00,8.239,8.296,8.17,8.284,350000.0
2005-12-15 11:56:00,8.222,8.271,8.197,8.202,350000.0
2005-12-15 11:57:00,8.274,8.304,8.187,8.255,450000.0
2005-12-15 11:58:00,8.184,8.288,8.156,8.288,350000.0
2005-12-15 11:59:00,8.268,8.31,8.148,8.21,450000.0
2005-12-15 12:00:00,8.246,8.251,8.175,8.175,350000.0
2005-12-15 12:01:00,8.288,8.296,8.195,8.224,500000.0
2005-12-15 12:02:00,8.314,8.334,8.208,8.208,400000.0
2005-12-15 12:03:00,8.216,8.328,8.212,8.305,550000.0
2005-12-15 12:04:00,8.274,8.332,8.222,8.222,350000.0
2005-12-15 12:05:00,8.305,8.332,8.195,8.241,350000.0
2005-12-15 12:06:00,8.317,8.321,8.249,8.321,350000.0
2005-12-15 12:07:00,8.298,8.307,8.144,8.252,450000.0
2005-12-15 12:08:00,8.32,8.329,8.207,8.329,450000.0
2005-12-15 12:09:00,8.207,8.318,8.207,8.249,350000.0
2005-12-15 12:10:00,8.297,8.331,8.227,8.263,400000.0
2005-12-15 12:11:00,8.228,8.26,8.173,8.197,300000.0
2005-12-15 12:12:00,8.174,8.311,8.174,8.197,350000.0
2005-12-15 12:13:00,8.27,8.317,8.206,8.287,400000.0
2005-12-15 12:14:00,8.273,8.288,8.146,8.184,550000.0
2005-12-15 12:15:00,8.244,8.354,8.214,8.247,400000.0
2005-12-15 12:16:00,8.261,8.325,8.199,8.246,400000.0
2005-12-15 12:17:00,8.29,8.326,8.276,8.303,400000.0
2005-12-15 12:18:00,8.288,8.306,8.212,8.212,450000.0
2005-12-15 12:19:00,8.231,8.263,8.145,8.18,450000.0
2005-12-15 12:20:00,8.219,8.3,8.126,8.237,500000.0
2005-12-15 12:23:00,8.302,8.302,8.168,8.185,400000.0
2005-12-15 12:24:00,8.316,8.316,8.223,8.292,600000.0
2005-12-15 12:25:00,8.308,8.308,8.195,8.284,450000.0
2005-12-15 12:26:00,8.272,8.272,8.149,8.205,450000.0
2005-12-15 12:27:00,8.267,8.303,8.193,8.288,550000.0
2005-12-15 12:28:00,8.291,8.329,8.189,8.241,500000.0
2005-12-15 12:30:00,8.191,8.314,8.189,8.314,450000.0
2005-12-15 12:31:00,8.276,8.276,8.199,8.265,350000.0
2005-12-15 12:32:00,8.165,8.291,8.165,8.165,300000.0
2005-12-15 12:33:00,8.236,8.299,8.192,8.265,450000.0
2005-12-15 12:34:00,8.183,8.295,8.167,8.167,450000.0
2005-12-15 12:35:00,8.312,8.331,8.22,8.22,350000.0
2005-12-15 12:36:00,8.346,8.353,8.224,8.291,350000.0
2005-12-15 12:37:00,8.31,8.346,8.234,8.234,500000.0
2005-12-15 12:38:00,8.276,8.303,8.159,8.23,450000.0
2005-12-15 12:39:00,8.27,8.315,8.179,8.28,450000.0
2005-12-15 12:41:00,8.291,8.336,8.216,8.336,450000.0
2005-12-15 12:42:00,8.226,8.363,8.224,8.288,550000.0
2005-12-15 12:43:00,8.259,8.31,8.196,8.218,500000.0
2005-12-15 12:44:00,8.251,8.296,8.139,8.183,450000.0
2005-12-15 12:45:00,8.252,8.321,8.193,8.248,400000.0
2005-12-15 12:46:00,8.21,8.316,8.2,8.2,500000.0
2005-12-15 12:47:00,8.24,8.329,8.186,8.251,350000.0
2005-12-15 12:50:00,8.259,8.332,8.204,8.228,400000.0
2005-12-15 12:51:00,8.22,8.366,8.22,8.353,500000.0
2005-12-15 12:52:00,8.263,8.348,8.235,8.312,500000.0
2005-12-15 12:53:00,8.218,8.307,8.211,8.294,500000.0
2005-12-15 12:54:00,8.337,8.349,8.246,8.288,450000.0
2005-12-15 12:55:00,8.29,8.361,8.274,8.356,450000.0
2005-12-15 12:56:00,8.308,8.347,8.222,8.238,450000.0
2005-12-15 13:01:00,8.185,8.31,8.179,8.277,400000.0
2005-12-15 13:04:00,8.291,8.356,8.233,8.237,450000.0
2005-12-15 13:05:00,8.211,8.322,8.211,8.304,400000.0
2005-12-15 13:06:00,8.327,8.327,8.204,8.301,450000.0
2005-12-15 13:09:00,8.347,8.347,8.227,8.227,450000.0
2005-12-15 13:10:00,8.283,8.358,8.207,8.236,500000.0
2005-12-15 13:11:00,8.217,8.308,8.217,8.285,400000.0
2005-12-15 13:12:00,8.326,8.33,8.225,8.225,550000.0
2005-12-15 13:13:00,8.317,8.317,8.18,8.287,450000.0
2005-12-15 13:14:00,8.184,8.303,8.184,8.303,350000.0
2005-12-15 13:15:00,8.278,8.379,8.227,8.311,400000.0
2005-12-15 13:17:00,8.327,8.352,8.25,8.352,450000.0
2005-12-15 13:19:00,8.251,8.323,8.194,8.226,400000.0
2005-12-15 13:22:00,8.238,8.353,8.228,8.235,400000.0
2005-12-15 13:23:00,8.234,8.326,8.218,8.237,350000.0
2005-12-15 13:24:00,8.298,8.31,8.192,8.23,450000.0
2005-12-15 13:34:00,8.191,8.341,8.191,8.231,350000.0
2005-12-15 13:38:00,8.259,8.357,8.215,8.357,400000.0
2005-12-15 13:39:00,8.322,8.377,8.255,8.329,500000.0
2005-12-15 13:40:00,8.312,8.335,8.218,8.335,350000.0
2005-12-15 13:41:00,8.221,8.356,8.211,8.356,400000.0
2005-12-15 13:42:00,8.343,8.343,8.215,8.299,350000.0
2005-12-15 13:43:00,8.336,8.365,8.233,8.342,500000.0
2005-12-15 13:44:00,8.263,8.387,8.242,8.288,350000.0
2005-12-15 13:46:00,8.283,8.359,8.258,8.304,450000.0
2005-12-15 13:49:00,8.234,8.367,8.234,8.339,350000.0
2005-12-15 13:50:00,8.25,8.323,8.25,8.323,450000.0
2005-12-15 13:51:00,8.391,8.391,8.262,8.262,350000.0
2005-12-15 13:52:00,8.363,8.363,8.231,8.331,350000.0
2005-12-15 13:53:00,8.258,8.345,8.214,8.27,450000.0
2005-12-15 13:54:00,8.318,8.378,8.262,8.364,400000.0
2005-12-15 13:55:00,8.325,8.36,8.301,8.332,350000.0
2005-12-15 13:56:00,8.347,8.373,8.227,8.227,400000.0
2005-12-15 13:57:00,8.302,8.355,8.241,8.241,400000.0
2005-12-15 13:58:00,8.212,8.346,8.212,8.346,350000.0
2005-12-15 13:59:00,8.327,8.327,8.274,8.274,100000.0
2005-12-15 14:00:00,8.322,8.324,8.227,8.282,350000.0
2005-12-15 14:01:00,8.302,8.336,8.216,8.336,400000.0
2005-12-15 14:03:00,8.316,8.329,8.247,8.329,350000.0
2005-12-15 14:04:00,8.251,8.378,8.251,8.366,350000.0
2005-12-15 14:05:00,8.306,8.352,8.228,8.336,350000.0
2005-12-15 14:06:00,8.34,8.359,8.242,8.334,350000.0
2005-12-15 14:07:00,8.319,8.385,8.241,8.343,400000.0
2005-12-15 14:08:00,8.27,8.337,8.222,8.299,400000.0
2005-12-15 14:09:00,8.213,8.322,8.2,8.248,550000.0
2005-12-15 14:10:00,8.224,8.34,8.224,8.284,350000.0
2005-12-15 14:11:00,8.316,8.371,8.289,8.371,400000.0
2005-12-15 14:12:00,8.37,8.381,8.335,8.373,450000.0
2005-12-15 14:13:00,8.327,8.327,8.251,8.272,350000.0
2005-12-15 14:14:00,8.262,8.381,8.246,8.286,500000.0
2005-12-15 14:15:00,8.22,8.371,8.22,8.282,500000.0
2005-12-15 14:16:00,8.284,8.439,8.268,8.348,450000.0
2005-12-15 14:17:00,8.331,8.337,8.249,8.28,450000.0
2005-12-15 14:18:00,8.27,8.407,8.27,8.388,400000.0
2005-12-15 14:19:00,8.348,8.376,8.245,8.359,500000.0
2005-12-15 14:20:00,8.254,8.363,8.254,8.276,350000.0
2005-12-15 14:21:00,8.264,8.375,8.23,8.295,450000.0
2005-12-15 14:22:00,8.336,8.375,8.238,8.375,450000.0
2005-12-15 14:23:00,8.291,8.372,8.291,8.32,400000.0
2005-12-15 14:24:00,8.368,8.368,8.255,8.333,400000.0
2005-12-15 14:26:00,8.272,8.351,8.226,8.29,350000.0
2005-12-15 14:28:00,8.335,8.346,8.25,8.3,400000.0
2005-12-15 14:29:00,8.298,8.354,8.223,8.314,350000.0
2005-12-15 14:31:00,8.259,8.345,8.225,8.324,400000.0
2005-12-15 14:33:00,8.372,8.41,8.26,8.314,300000.0
2005-12-15 14:34:00,8.328,8.354,8.234,8.234,450000.0
2005-12-15 14:35:00,8.335,8.358,8.284,8.284,350000.0
2005-12-15 14:37:00,8.273,8.371,8.255,8.371,550000.0
2005-12-15 14:38:00,8.319,8.362,8.258,8.33,400000.0
2005-12-15 14:39:00,8.342,8.388,8.224,8.258,500000.0
2005-12-15 14:40:00,8.278,8.316,8.212,8.272,400000.0
2005-12-15 14:42:00,8.225,8.32,8.207,8.312,400000.0
2005-12-15 14:45:00,8.315,8.348,8.275,8.326,400000.0
2005-12-15 14:46:00,8.33,8.377,8.278,8.278,350000.0
2005-12-15 14:47:00,8.31,8.356,8.223,8.34,350000.0
2005-12-15 14:49:00,8.357,8.357,8.208,8.214,500000.0
2005-12-15 14:51:00,8.342,8.36,8.251,8.315,350000.0
2005-12-15 14:52:00,8.349,8.349,8.226,8.263,450000.0
2005-12-15 14:53:00,8.265,8.359,8.251,8.291,400000.0
2005-12-15 14:54:00,8.223,8.368,8.223,8.251,550000.0
2005-12-15 14:55:00,8.303,8.31,8.209,8.219,450000.0
2005-12-15 14:56:00,8.34,8.373,8.244,8.354,550000.0
2005-12-15 14:57:00,8.359,8.363,8.264,8.352,450000.0
2005-12-15 14:58:00,8.289,8.359,8.251,8.319,400000.0
2005-12-15 14:59:00,8.274,8.35,8.187,8.35,550000.0
2005-12-15 15:07:00,8.234,8.333,8.195,8.333,350000.0
2005-12-15 15:10:00,8.287,8.337,8.202,8.267,400000.0
2005-12-15 15:12:00,8.301,8.348,8.225,8.331,400000.0
2005-12-15 15:13:00,8.333,8.364,8.256,8.354,600000.0
2005-12-15 15:14:00,8.334,8.363,8.279,8.318,300000.0
2005-12-15 15:16:00,8.325,8.36,8.253,8.253,350000.0
2005-12-15 15:17:00,8.301,8.351,8.225,8.294,450000.0
2005-12-15 15:18:00,8.37,8.37,8.274,8.308,400000.0
2005-12-15 15:19:00,8.313,8.353,8.279,8.32,450000.0
2005-12-15 15:20:00,8.277,8.347,8.259,8.347,400000.0
2005-12-15 15:21:00,8.321,8.388,8.254,8.368,500000.0
2005-12-15 15:22:00,8.326,8.358,8.282,8.319,450000.0
2005-12-15 15:23:00,8.256,8.338,8.256,8.326,400000.0
2005-12-15 15:24:00,8.348,8.371,8.275,8.352,350000.0
2005-12-15 15:25:00,8.358,8.358,8.255,8.314,350000.0
2005-12-15 15:26:00,8.242,8.351,8.242,8.259,550000.0
2005-12-15 15:27:00,8.261,8.35,8.251,8.271,350000.0
2005-12-15 15:28:00,8.261,8.37,8.26,8.318,350000.0
2005-12-15 15:29:00,8.326,8.326,8.203,8.203,250000.0
2005-12-15 15:30:00,8.311,8.311,8.219,8.309,450000.0
2005-12-15 15:31:00,8.262,8.397,8.262,8.265,500000.0
2005-12-15 15:32:00,8.247,8.311,8.197,8.309,450000.0
2005-12-15 15:33:00,8.299,8.299,8.203,8.299,400000.0
2005-12-15 15:34:00,8.239,8.383,8.225,8.225,400000.0
2005-12-15 15:35:00,8.28,8.329,8.246,8.274,400000.0
2005-12-15 15:36:00,8.288,8.329,8.198,8.327,550000.0
2005-12-15 15:37:00,8.241,8.346,8.22,8.303,400000.0
2005-12-15 15:38:00,8.273,8.373,8.267,8.267,450000.0
2005-12-15 15:39:00,8.315,8.401,8.27,8.273,500000.0
2005-12-15 15:40:00,8.243,8.391,8.243,8.272,450000.0
2005-12-15 15:41:00,8.225,8.354,8.225,8.332,400000.0
2005-12-15 15:42:00,8.359,8.359,8.255,8.272,350000.0
2005-12-15 15:43:00,8.287,8.335,8.213,8.215,450000.0
2005-12-15 15:44:00,8.337,8.365,8.26,8.352,350000.0
2005-12-15 15:45:00,8.363,8.363,8.273,8.359,450000.0
2005-12-15 15:46:00,8.264,8.371,8.256,8.273,400000.0
2005-12-15 15:47:00,8.33,8.37,8.216,8.23,550000.0
2005-12-15 15:48:00,8.273,8.337,8.251,8.278,350000.0
2005-12-15 15:49:00,8.34,8.389,8.321,8.389,350000.0
2005-12-15 15:50:00,8.292,8.419,8.29,8.385,550000.0
2005-12-15 15:51:00,8.363,8.425,8.277,8.302,350000.0
2005-12-15 15:57:00,8.328,8.368,8.287,8.32,450000.0
2005-12-15 15:58:00,8.291,8.387,8.251,8.387,500000.0
2005-12-15 15:59:00,8.405,8.405,8.303,8.33,450000.0
2005-12-15 16:00:00,8.373,8.385,8.251,8.345,500000.0
2005-12-15 16:01:00,8.408,8.43,8.315,8.315,400000.0
2005-12-15 16:02:00,8.327,8.458,8.327,8.386,550000.0
2005-12-15 16:03:00,8.416,8.422,8.301,8.363,450000.0
2005-12-15 16:06:00,8.325,8.426,8.285,8.393,350000.0
2005-12-15 16:07:00,8.333,8.436,8.321,8.321,500000.0
2005-12-15 16:08:00,8.299,8.418,8.299,8.35,550000.0
2005-12-15 16:09:00,8.305,8.42,8.294,8.42,350000.0
2005-12-15 16:10:00,8.399,8.41,8.297,8.41,500000.0
2005-12-15 16:11:00,8.296,8.407,8.282,8.299,500000.0
2005-12-15 16:12:00,8.374,8.415,8.348,8.366,350000.0
2005-12-15 16:13:00,8.342,8.433,8.309,8.433,450000.0
2005-12-15 16:14:00,8.446,8.446,8.312,8.367,500000.0
2005-12-15 16:15:00,8.438,8.451,8.317,8.317,350000.0
2005-12-15 16:16:00,8.386,8.461,8.342,8.424,550000.0
2005-12-15 16:17:00,8.436,8.459,8.332,8.332,350000.0
2005-12-15 16:18:00,8.42,8.42,8.311,8.399,400000.0
2005-12-15 16:19:00,8.347,8.397,8.329,8.397,450000.0
2005-12-15 16:20:00,8.448,8.462,8.331,8.331,550000.0
2005-12-15 16:21:00,8.333,8.421,8.287,8.374,500000.0
2005-12-15 16:22:00,8.398,8.416,8.321,8.365,450000.0
2005-12-15 16:23:00,8.317,8.429,8.309,8.323,400000.0
2005-12-15 16:24:00,8.398,8.455,8.323,8.449,550000.0
2005-12-15 16:25:00,8.423,8.451,8.375,8.437,350000.0
2005-12-15 16:26:00,8.39,8.438,8.295,8.295,550000.0
2005-12-15 16:27:00,8.439,8.439,8.293,8.293,300000.0
2005-12-15 16:28:00,8.395,8.442,8.349,8.362,400000.0
2005-12-15 16:29:00,8.427,8.452,8.327,8.436,500000.0
2005-12-15 16:30:00,8.31,8.398,8.282,8.398,550000.0
2005-12-15 16:31:00,8.376,8.454,8.337,8.378,400000.0
2005-12-15 16:32:00,8.337,8.432,8.336,8.412,500000.0
2005-12-15 16:33:00,8.328,8.421,8.324,8.354,350000.0
2005-12-15 16:34:00,8.399,8.447,8.346,8.447,350000.0
2005-12-15 16:35:00,8.368,8.477,8.343,8.377,500000.0
2005-12-15 16:36:00,8.459,8.467,8.375,8.381,500000.0
2005-12-15 16:37:00,8.461,8.462,8.354,8.377,500000.0
2005-12-15 16:38:00,8.341,8.549,8.341,8.39,450000.0
2005-12-15 16:39:00,8.424,8.497,8.412,8.49,500000.0
2005-12-15 16:40:00,8.404,8.473,8.34,8.404,500000.0
2005-12-15 16:41:00,8.387,8.464,8.367,8.367,350000.0
2005-12-15 16:42:00,8.382,8.51,8.375,8.48,500000.0
2005-12-15 16:43:00,8.338,8.467,8.338,8.394,350000.0
2005-12-15 16:44:00,8.474,8.474,8.352,8.352,400000.0
2005-12-15 16:45:00,8.336,8.417,8.332,8.385,400000.0
2005-12-15 16:46:00,8.388,8.441,8.378,8.44,350000.0
2005-12-15 16:47:00,8.374,8.477,8.351,8.374,600000.0
2005-12-15 16:48:00,8.441,8.473,8.37,8.427,500000.0
2005-12-15 16:49:00,8.434,8.482,8.35,8.35,450000.0
2005-12-15 16:50:00,8.461,8.461,8.321,8.321,300000.0
2005-12-15 16:51:00,8.45,8.465,8.346,8.346,400000.0
2005-12-15 16:52:00,8.362,8.46,8.351,8.46,450000.0
2005-12-15 16:53:00,8.358,8.453,8.328,8.372,350000.0
2005-12-15 16:55:00,8.435,8.462,8.349,8.386,550000.0
2005-12-15 16:56:00,8.383,8.477,8.347,8.367,400000.0
2005-12-15 16:57:00,8.463,8.463,8.341,8.341,500000.0
2005-12-15 16:58:00,8.36,8.457,8.358,8.43,500000.0
2005-12-15 16:59:00,8.396,8.486,8.375,8.379,400000.0
2005-12-15 17:00:00,8.491,8.491,8.361,8.361,350000.0
2005-12-15 17:01:00,8.389,8.476,8.332,8.386,500000.0
2005-12-15 17:02:00,8.404,8.482,8.396,8.438,400000.0
2005-12-15 17:03:00,8.41,8.476,8.374,8.433,500000.0
2005-12-15 17:04:00,8.394,8.505,8.366,8.423,350000.0
2005-12-15 17:05:00,8.498,8.502,8.352,8.435,400000.0
2005-12-15 17:06:00,8.497,8.5,8.349,8.433,350000.0
2005-12-15 17:07:00,8.46,8.544,8.402,8.442,500000.0
2005-12-15 17:08:00,8.349,8.5,8.349,8.406,500000.0
2005-12-15 17:09:00,8.424,8.466,8.33,8.384,400000.0
2005-12-15 17:10:00,8.453,8.492,8.399,8.45,350000.0
2005-12-15 17:11:00,8.48,8.483,8.348,8.359,400000.0
2005-12-15 17:12:00,8.436,8.474,8.387,8.395,400000.0
2005-12-15 17:13:00,8.376,8.465,8.344,8.459,450000.0
2005-12-15 17:14:00,8.383,8.471,8.335,8.432,550000.0
2005-12-15 17:15:00,8.347,8.45,8.317,8.388,350000.0
2005-12-15 17:16:00,8.425,8.425,8.297,8.386,450000.0
2005-12-15 17:17:00,8.322,8.466,8.322,8.444,400000.0
2005-12-15 17:18:00,8.385,8.439,8.354,8.439,350000.0
2005-12-15 17:19:00,8.328,8.467,8.318,8.429,450000.0
2005-12-15 17:20:00,8.401,8.454,8.33,8.348,350000.0
2005-12-15 17:21:00,8.443,8.443,8.375,8.41,150000.0
2005-12-15 17:22:00,8.396,8.434,8.283,8.352,550000.0
2005-12-15 17:23:00,8.338,8.425,8.323,8.412,550000.0
2005-12-15 17:24:00,8.411,8.418,8.314,8.33,350000.0
2005-12-15 17:25:00,8.408,8.439,8.329,8.439,400000.0
2005-12-15 17:26:00,8.318,8.417,8.302,8.376,450000.0
2005-12-15 17:27:00,8.393,8.421,8.305,8.392,400000.0
2005-12-15 17:28:00,8.375,8.458,8.324,8.33,550000.0
2005-12-15 17:29:00,8.328,8.447,8.328,8.442,500000.0
2005-12-15 17:30:00,8.311,8.453,8.311,8.442,450000.0
2005-12-15 17:31:00,8.372,8.425,8.296,8.39,600000.0
2005-12-15 17:32:00,8.345,8.438,8.337,8.393,400000.0
2005-12-15 17:33:00,8.379,8.419,8.293,8.419,400000.0
2005-12-15 17:34:00,8.402,8.428,8.275,8.419,450000.0
2005-12-15 17:35:00,8.39,8.448,8.326,8.386,500000.0
2005-12-15 17:36:00,8.415,8.472,8.337,8.458,450000.0
2005-12-15 17:37:00,8.435,8.435,8.275,8.376,550000.0
2005-12-15 17:38:00,8.373,8.465,8.362,8.375,400000.0
2005-12-15 17:39:00,8.409,8.42,8.315,8.331,350000.0
2005-12-15 17:40:00,8.332,8.413,8.324,8.41,500000.0
2005-12-15 17:41:00,8.412,8.482,8.327,8.327,500000.0
2005-12-15 17:42:00,8.326,8.458,8.326,8.418,500000.0
2005-12-15 17:43:00,8.451,8.455,8.303,8.337,400000.0
2005-12-15 17:44:00,8.418,8.421,8.328,8.399,450000.0
2005-12-15 17:45:00,8.354,8.438,8.334,8.369,550000.0
2005-12-15 17:46:00,8.377,8.42,8.342,8.413,250000.0
2005-12-15 17:47:00,8.426,8.448,8.342,8.391,400000.0
2005-12-15 17:48:00,8.437,8.445,8.345,8.445,400000.0
2005-12-15 17:50:00,8.42,8.439,8.327,8.327,550000.0
2005-12-15 17:51:00,8.368,8.455,8.328,8.362,550000.0
2005-12-15 17:52:00,8.415,8.492,8.348,8.348,350000.0
2005-12-15 17:53:00,8.422,8.494,8.387,8.387,500000.0
2005-12-15 17:54:00,8.375,8.461,8.331,8.461,350000.0
2005-12-15 17:55:00,8.357,8.453,8.346,8.423,350000.0
2005-12-15 17:56:00,8.349,8.485,8.349,8.394,400000.0
2005-12-15 17:57:00,8.442,8.458,8.388,8.433,400000.0
2005-12-15 17:58:00,8.425,8.445,8.364,8.409,450000.0
2005-12-15 17:59:00,8.348,8.463,8.341,8.463,350000.0
2005-12-15 18:00:00,8.345,8.453,8.345,8.453,350000.0
2005-12-15 18:01:00,8.427,8.481,8.349,8.406,450000.0
2005-12-15 18:02:00,8.374,8.461,8.374,8.447,500000.0
2005-12-15 18:03:00,8.417,8.443,8.369,8.41,350000.0
2005-12-15 18:04:00,8.464,8.464,8.319,8.384,400000.0
2005-12-15 18:05:00,8.378,8.461,8.301,8.461,550000.0
2005-12-15 18:06:00,8.419,8.469,8.336,8.336,450000.0
2005-12-15 18:07:00,8.466,8.466,8.324,8.454,400000.0
2005-12-15 18:08:00,8.363,8.462,8.321,8.428,500000.0
2005-12-15 18:09:00,8.465,8.474,8.361,8.447,550000.0
2005-12-15 18:10:00,8.349,8.46,8.349,8.404,450000.0
2005-12-15 18:11:00,8.381,8.489,8.354,8.459,450000.0
2005-12-15 18:12:00,8.48,8.48,8.39,8.39,350000.0
2005-12-15 18:13:00,8.362,8.479,8.356,8.397,550000.0
2005-12-15 18:14:00,8.361,8.474,8.361,8.447,400000.0
2005-12-15 18:15:00,8.361,8.457,8.325,8.457,350000.0
2005-12-15 18:16:00,8.379,8.508,8.369,8.369,400000.0
2005-12-15 18:17:00,8.352,8.455,8.339,8.421,450000.0
2005-12-15 18:18:00,8.424,8.517,8.356,8.356,500000.0
2005-12-15 18:19:00,8.4,8.495,8.357,8.446,500000.0
2005-12-15 18:20:00,8.38,8.468,8.322,8.433,400000.0
2005-12-15 18:21:00,8.394,8.47,8.366,8.444,550000.0
2005-12-15 18:22:00,8.442,8.442,8.358,8.388,400000.0
2005-12-15 18:23:00,8.472,8.479,8.379,8.465,400000.0
2005-12-15 18:24:00,8.466,8.485,8.386,8.483,400000.0
2005-12-15 18:25:00,8.402,8.501,8.37,8.396,500000.0
2005-12-15 18:26:00,8.399,8.478,8.365,8.478,550000.0
2005-12-15 18:27:00,8.378,8.501,8.378,8.425,350000.0
2005-12-15 18:28:00,8.472,8.475,8.377,8.475,350000.0
2005-12-15 18:29:00,8.426,8.497,8.388,8.497,350000.0
2005-12-15 18:30:00,8.458,8.485,8.359,8.441,450000.0
2005-12-15 18:31:00,8.457,8.467,8.366,8.453,350000.0
2005-12-15 18:32:00,8.407,8.474,8.335,8.407,450000.0
2005-12-15 18:33:00,8.478,8.546,8.431,8.431,300000.0
2005-12-15 18:34:00,8.522,8.576,8.443,8.552,400000.0
2005-12-15 18:35:00,8.493,8.558,8.493,8.497,350000.0
2005-12-15 18:36:00,8.472,8.566,8.405,8.518,550000.0
2005-12-15 18:37:00,8.469,8.568,8.456,8.516,500000.0
2005-12-15 18:38:00,8.521,8.528,8.409,8.485,450000.0
2005-12-15 18:39:00,8.535,8.544,8.435,8.504,400000.0
2005-12-15 18:40:00,8.465,8.543,8.41,8.475,550000.0
2005-12-15 18:41:00,8.462,8.536,8.455,8.51,500000.0
2005-12-15 18:42:00,8.457,8.506,8.392,8.441,550000.0
2005-12-15 18:43:00,8.485,8.535,8.417,8.535,400000.0
2005-12-15 18:44:00,8.487,8.525,8.421,8.472,500000.0
2005-12-15 18:45:00,8.436,8.539,8.436,8.493,350000.0
2005-12-15 18:46:00,8.399,8.519,8.378,8.519,350000.0
2005-12-15 18:47:00,8.388,8.532,8.388,8.487,400000.0
2005-12-15 18:48:00,8.459,8.515,8.433,8.5,400000.0
2005-12-15 18:49:00,8.433,8.512,8.381,8.465,550000.0
2005-12-15 18:50:00,8.411,8.489,8.411,8.439,250000.0
2005-12-15 18:51:00,8.495,8.526,8.422,8.434,450000.0
2005-12-15 18:52:00,8.461,8.519,8.365,8.513,550000.0
2005-12-15 18:53:00,8.472,8.506,8.428,8.493,450000.0
2005-12-15 18:54:00,8.518,8.523,8.44,8.521,400000.0
2005-12-15 18:55:00,8.416,8.518,8.399,8.463,350000.0
2005-12-15 18:56:00,8.406,8.496,8.406,8.496,350000.0
2005-12-15 18:57:00,8.508,8.509,8.363,8.481,450000.0
2005-12-15 18:58:00,8.497,8.503,8.424,8.474,350000.0
2005-12-15 18:59:00,8.423,8.491,8.423,8.468,450000.0
2005-12-15 19:00:00,8.433,8.515,8.374,8.515,350000.0
2005-12-15 19:01:00,8.416,8.462,8.364,8.447,500000.0
2005-12-15 19:02:00,8.428,8.473,8.374,8.473,400000.0
2005-12-15 19:03:00,8.479,8.479,8.397,8.397,350000.0
2005-12-15 19:04:00,8.499,8.499,8.464,8.493,250000.0
2005-12-15 19:05:00,8.385,8.546,8.385,8.485,500000.0
2005-12-15 19:06:00,8.478,8.496,8.371,8.496,400000.0
2005-12-15 19:08:00,8.406,8.511,8.405,8.405,350000.0
2005-12-15 19:14:00,8.361,8.493,8.337,8.475,700000.0
2005-12-15 19:15:00,8.465,8.513,8.417,8.513,600000.0
2005-12-15 19:16:00,8.442,8.544,8.432,8.49,750000.0
2005-12-15 19:17:00,8.535,8.535,8.413,8.451,400000.0
2005-12-15 19:18:00,8.437,8.539,8.409,8.484,550000.0
2005-12-15 19:19:00,8.459,8.519,8.381,8.519,600000.0
2005-12-15 19:20:00,8.507,8.545,8.398,8.527,550000.0
2005-12-15 19:22:00,8.496,8.539,8.396,8.424,400000.0
2005-12-15 19:23:00,8.504,8.509,8.412,8.412,350000.0
2005-12-15 19:24:00,8.454,8.487,8.404,8.404,150000.0
2005-12-15 19:37:00,8.492,8.506,8.412,8.445,500000.0
2005-12-15 19:38:00,8.432,8.52,8.407,8.48,450000.0
2005-12-15 19:39:00,8.418,8.531,8.406,8.521,350000.0
2005-12-15 19:40:00,8.483,8.571,8.421,8.441,650000.0
2005-12-15 19:41:00,8.439,8.514,8.412,8.498,400000.0
2005-12-15 19:42:00,8.42,8.522,8.42,8.522,500000.0
2005-12-15 19:43:00,8.415,8.514,8.385,8.385,600000.0
2005-12-15 19:44:00,8.491,8.518,8.381,8.496,750000.0
2005-12-15 19:45:00,8.406,8.525,8.4,8.503,400000.0
2005-12-15 19:46:00,8.436,8.538,8.372,8.45,500000.0
2005-12-15 19:47:00,8.474,8.537,8.403,8.511,400000.0
2005-12-15 19:48:00,8.417,8.535,8.417,8.52,550000.0
2005-12-15 19:49:00,8.464,8.518,8.421,8.463,450000.0
2005-12-15 19:50:00,8.427,8.552,8.427,8.488,450000.0
2005-12-15 19:51:00,8.557,8.565,8.481,8.536,550000.0
2005-12-15 19:52:00,8.513,8.548,8.391,8.46,1100000.0
2005-12-15 19:53:00,8.453,8.556,8.443,8.474,400000.0
2005-12-15 19:54:00,8.515,8.564,8.415,8.559,750000.0
2005-12-15 19:55:00,8.538,8.572,8.45,8.553,1000000.0
2005-12-15 19:56:00,8.579,8.599,8.45,8.45,850000.0
2005-12-15 19:57:00,8.48,8.598,8.459,8.531,550000.0
2005-12-15 19:58:00,8.437,8.556,8.385,8.531,500000.0
2005-12-15 19:59:00,8.463,8.541,8.443,8.443,350000.0
2005-12-15 20:00:00,8.514,8.534,8.421,8.492,400000.0
2005-12-15 20:01:00,8.466,8.508,8.385,8.46,700000.0
2005-12-15 20:02:00,8.479,8.591,8.438,8.563,550000.0
2005-12-15 20:03:00,8.505,8.505,8.383,8.505,550000.0
2005-12-15 20:04:00,8.514,8.519,8.416,8.517,350000.0
2005-12-15 20:05:00,8.518,8.585,8.45,8.574,700000.0
2005-12-15 20:06:00,8.525,8.529,8.444,8.526,400000.0
2005-12-15 20:07:00,8.57,8.57,8.427,8.481,550000.0
2005-12-15 20:08:00,8.5,8.535,8.419,8.515,350000.0
2005-12-15 20:09:00,8.563,8.575,8.442,8.443,400000.0
2005-12-15 20:10:00,8.54,8.576,8.422,8.534,650000.0
2005-12-15 20:11:00,8.469,8.562,8.415,8.545,750000.0
2005-12-15 20:12:00,8.529,8.55,8.47,8.47,350000.0
2005-12-15 20:13:00,8.46,8.542,8.442,8.51,650000.0
2005-12-15 20:14:00,8.513,8.537,8.363,8.458,450000.0
2005-12-15 20:15:00,8.463,8.488,8.368,8.488,350000.0
2005-12-15 20:16:00,8.491,8.544,8.4,8.48,550000.0
2005-12-15 20:17:00,8.478,8.478,8.365,8.365,350000.0
2005-12-15 20:18:00,8.388,8.57,8.388,8.52,550000.0
2005-12-15 20:19:00,8.36,8.486,8.36,8.437,550000.0
2005-12-15 20:20:00,8.459,8.495,8.369,8.369,650000.0
2005-12-15 20:21:00,8.517,8.517,8.396,8.473,450000.0
2005-12-15 20:22:00,8.402,8.501,8.358,8.466,400000.0
2005-12-15 20:23:00,8.48,8.486,8.333,8.486,600000.0
2005-12-15 20:24:00,8.486,8.486,8.401,8.464,500000.0
2005-12-15 20:25:00,8.488,8.521,8.36,8.405,600000.0
2005-12-15 20:26:00,8.414,8.536,8.403,8.403,700000.0
2005-12-15 20:27:00,8.439,8.52,8.403,8.473,750000.0
2005-12-15 20:28:00,8.407,8.487,8.405,8.457,700000.0
2005-12-15 20:29:00,8.509,8.509,8.366,8.469,350000.0
2005-12-15 20:30:00,8.52,8.52,8.416,8.474,350000.0
2005-12-15 20:31:00,8.396,8.508,8.396,8.456,400000.0
2005-12-15 20:32:00,8.432,8.504,8.386,8.435,450000.0
2005-12-15 20:33:00,8.483,8.499,8.383,8.443,400000.0
2005-12-15 20:34:00,8.398,8.502,8.384,8.413,500000.0
2005-12-15 20:35:00,8.429,8.504,8.398,8.398,300000.0
2005-12-15 20:36:00,8.413,8.486,8.413,8.439,300000.0
2005-12-15 20:38:00,8.493,8.515,8.406,8.429,400000.0
2005-12-15 20:39:00,8.38,8.488,8.373,8.4,550000.0
2005-12-15 20:40:00,8.441,8.486,8.338,8.365,900000.0
2005-12-15 20:41:00,8.401,8.526,8.401,8.522,550000.0
2005-12-15 20:42:00,8.368,8.497,8.368,8.497,300000.0
2005-12-15 20:43:00,8.476,8.485,8.472,8.472,150000.0
2005-12-15 20:45:00,8.478,8.51,8.366,8.49,550000.0
2005-12-15 20:47:00,8.466,8.466,8.366,8.404,200000.0
2005-12-15 20:49:00,8.477,8.477,8.392,8.425,200000.0
2005-12-15 20:52:00,8.467,8.467,8.366,8.405,200000.0
2005-12-15 21:00:00,8.485,8.485,8.388,8.419,650000.0
2005-12-15 21:01:00,8.52,8.533,8.438,8.438,350000.0
2005-12-15 21:04:00,8.468,8.468,8.364,8.406,300000.0
2005-12-15 21:05:00,8.489,8.537,8.422,8.422,300000.0
2005-12-15 21:07:00,8.388,8.474,8.388,8.474,150000.0
2005-12-15 21:08:00,8.379,8.489,8.379,8.387,200000.0
2005-12-15 21:09:00,8.384,8.403,8.384,8.403,100000.0
2005-12-15 21:10:00,8.376,8.441,8.376,8.405,300000.0
2005-12-15 21:11:00,8.388,8.466,8.378,8.449,250000.0
2005-12-15 21:15:00,8.467,8.467,8.382,8.415,200000.0
2005-12-15 21:17:00,8.342,8.439,8.342,8.401,400000.0
2005-12-15 21:18:00,8.364,8.507,8.364,8.432,450000.0
2005-12-15 21:19:00,8.383,8.468,8.358,8.463,350000.0
2005-12-15 21:23:00,8.408,8.491,8.408,8.485,200000.0
2005-12-15 21:25:00,8.372,8.518,8.372,8.385,450000.0
2005-12-15 21:26:00,8.456,8.487,8.374,8.374,250000.0
2005-12-15 21:29:00,8.407,8.497,8.407,8.497,100000.0
2005-12-15 21:30:00,8.393,8.521,8.393,8.498,300000.0
2005-12-15 21:34:00,8.403,8.45,8.336,8.443,700000.0
2005-12-15 21:35:00,8.385,8.463,8.341,8.463,350000.0
2005-12-15 21:36:00,8.427,8.484,8.369,8.484,250000.0
2005-12-15 21:39:00,8.48,8.48,8.38,8.389,550000.0
2005-12-15 21:40:00,8.464,8.467,8.396,8.424,350000.0
2005-12-15 21:41:00,8.465,8.486,8.368,8.486,400000.0
2005-12-15 21:48:00,8.479,8.493,8.38,8.448,450000.0
2005-12-15 21:49:00,8.43,8.504,8.367,8.456,800000.0
2005-12-15 21:51:00,8.488,8.488,8.369,8.399,450000.0
2005-12-15 21:53:00,8.427,8.444,8.327,8.37,250000.0
2005-12-15 21:54:00,8.444,8.461,8.444,8.461,100000.0
2005-12-15 21:59:00,8.44,8.443,8.345,8.384,450000.0
2005-12-15 22:00:00,8.481,8.481,8.339,8.475,350000.0
2005-12-15 22:01:00,8.365,8.439,8.348,8.433,550000.0
2005-12-15 22:02:00,8.466,8.489,8.37,8.465,550000.0
2005-12-15 22:03:00,8.485,8.485,8.365,8.44,550000.0
2005-12-15 22:04:00,8.466,8.543,8.389,8.471,450000.0
2005-12-15 22:06:00,8.384,8.45,8.345,8.406,500000.0
2005-12-15 22:07:00,8.418,8.461,8.327,8.396,500000.0
2005-12-15 22:08:00,8.405,8.485,8.376,8.457,400000.0
2005-12-15 22:09:00,8.483,8.495,8.358,8.489,500000.0
2005-12-15 22:10:00,8.369,8.467,8.368,8.39,600000.0
2005-12-15 22:11:00,8.456,8.456,8.407,8.43,550000.0
2005-12-15 22:12:00,8.444,8.476,8.371,8.44,450000.0
2005-12-15 22:13:00,8.419,8.525,8.38,8.47,800000.0
2005-12-15 22:14:00,8.477,8.508,8.372,8.466,550000.0
2005-12-15 22:16:00,8.459,8.469,8.356,8.438,400000.0
2005-12-15 22:18:00,8.502,8.51,8.353,8.477,700000.0
2005-12-15 22:24:00,8.458,8.5,8.377,8.379,600000.0
2005-12-15 22:25:00,8.492,8.492,8.417,8.447,300000.0
2005-12-15 22:30:00,8.416,8.493,8.364,8.492,400000.0
2005-12-15 22:31:00,8.424,8.518,8.352,8.366,450000.0
2005-12-15 22:32:00,8.429,8.503,8.386,8.386,850000.0
2005-12-15 22:36:00,8.469,8.486,8.398,8.463,250000.0
2005-12-15 22:38:00,8.409,8.47,8.365,8.398,500000.0
2005-12-15 22:43:00,8.378,8.476,8.369,8.391,450000.0
2005-12-15 22:46:00,8.452,8.481,8.36,8.476,450000.0
2005-12-15 22:47:00,8.472,8.473,8.356,8.459,350000.0
2005-12-15 22:48:00,8.385,8.468,8.36,8.384,450000.0
2005-12-15 22:49:00,8.412,8.504,8.395,8.504,200000.0
2005-12-15 22:50:00,8.399,8.518,8.395,8.407,250000.0
2005-12-15 22:52:00,8.447,8.447,8.447,8.447,100000.0
2005-12-15 22:55:00,8.438,8.49,8.372,8.49,350000.0
2005-12-15 22:56:00,8.418,8.472,8.391,8.423,350000.0
2005-12-15 22:58:00,8.376,8.475,8.376,8.38,450000.0
2005-12-15 22:59:00,8.454,8.492,8.349,8.486,450000.0
2005-12-15 23:00:00,8.408,8.454,8.408,8.439,150000.0
2005-12-15 23:01:00,8.464,8.476,8.426,8.476,200000.0
2005-12-15 23:02:00,8.503,8.518,8.373,8.508,450000.0
2005-12-15 23:03:00,8.387,8.521,8.387,8.506,600000.0
2005-12-15 23:04:00,8.512,8.512,8.389,8.452,600000.0
2005-12-15 23:05:00,8.406,8.548,8.381,8.439,500000.0
2005-12-15 23:08:00,8.507,8.507,8.401,8.455,550000.0
2005-12-15 23:10:00,8.456,8.456,8.356,8.394,200000.0
2005-12-15 23:12:00,8.503,8.503,8.417,8.474,300000.0
2005-12-15 23:13:00,8.515,8.515,8.393,8.477,350000.0
2005-12-15 23:14:00,8.469,8.498,8.403,8.454,300000.0
2005-12-15 23:15:00,8.447,8.526,8.418,8.453,400000.0
2005-12-15 23:16:00,8.459,8.463,8.384,8.463,300000.0
2005-12-15 23:17:00,8.406,8.48,8.372,8.372,400000.0
2005-12-15 23:18:00,8.492,8.492,8.37,8.415,350000.0
2005-12-15 23:19:00,8.438,8.484,8.328,8.424,400000.0
2005-12-15 23:22:00,8.438,8.451,8.438,8.451,150000.0
2005-12-15 23:23:00,8.456,8.457,8.401,8.451,550000.0
2005-12-15 23:24:00,8.382,8.478,8.382,8.478,300000.0
2005-12-15 23:25:00,8.452,8.487,8.4,8.459,400000.0
2005-12-15 23:26:00,8.403,8.473,8.377,8.377,400000.0
2005-12-15 23:29:00,8.457,8.457,8.373,8.405,200000.0
2005-12-15 23:30:00,8.363,8.399,8.363,8.399,100000.0
2005-12-15 23:32:00,8.414,8.531,8.39,8.513,650000.0
2005-12-15 23:36:00,8.482,8.482,8.336,8.379,500000.0
2005-12-15 23:37:00,8.428,8.479,8.349,8.479,450000.0
2005-12-15 23:40:00,8.403,8.469,8.361,8.361,500000.0
2005-12-15 23:44:00,8.459,8.477,8.388,8.415,350000.0
2005-12-15 23:46:00,8.445,8.467,8.35,8.467,400000.0
2005-12-15 23:49:00,8.464,8.464,8.381,8.413,200000.0
2005-12-15 23:51:00,8.464,8.489,8.361,8.399,600000.0
2005-12-15 23:52:00,8.457,8.489,8.344,8.344,450000.0
2005-12-15 23:54:00,8.367,8.442,8.343,8.421,350000.0
2005-12-15 23:57:00,8.465,8.502,8.371,8.404,500000.0
2005-12-15 23:59:00,8.435,8.468,8.363,8.363,650000.0
2005-12-16 00:00:00,8.5,8.64,8.4,8.51,250000.0
2005-12-16 00:02:00,8.433,8.451,8.397,8.428,250000.0
2005-12-16 00:05:00,8.342,8.452,8.337,8.449,450000.0
2005-12-16 00:14:00,8.392,8.49,8.381,8.385,300000.0
2005-12-16 00:16:00,8.379,8.468,8.379,8.468,150000.0
2005-12-16 00:17:00,8.441,8.543,8.407,8.519,300000.0
2005-12-16 00:26:00,8.452,8.452,8.348,8.386,200000.0
2005-12-16 00:28:00,8.413,8.497,8.377,8.398,550000.0
2005-12-16 00:29:00,8.392,8.476,8.391,8.407,400000.0
2005-12-16 00:31:00,8.444,8.444,8.339,8.376,200000.0
2005-12-16 00:35:00,8.446,8.446,8.362,8.395,200000.0
2005-12-16 00:37:00,8.367,8.467,8.367,8.444,150000.0
2005-12-16 00:55:00,8.355,8.444,8.332,8.346,550000.0
2005-12-16 00:56:00,8.465,8.465,8.428,8.428,100000.0
2005-12-16 00:57:00,8.328,8.447,8.298,8.447,350000.0
2005-12-16 00:58:00,8.381,8.457,8.338,8.457,250000.0
2005-12-16 01:00:00,8.438,8.438,8.358,8.393,200000.0
2005-12-16 01:03:00,8.456,8.456,8.372,8.405,200000.0
2005-12-16 01:04:00,8.353,8.353,8.348,8.348,150000.0
2005-12-16 01:08:00,8.424,8.424,8.325,8.364,200000.0
2005-12-16 01:10:00,8.436,8.436,8.357,8.391,200000.0
2005-12-16 01:15:00,8.435,8.435,8.335,8.374,200000.0
2005-12-16 01:18:00,8.357,8.422,8.357,8.422,100000.0
2005-12-16 01:21:00,8.387,8.448,8.307,8.365,450000.0
2005-12-16 01:22:00,8.354,8.354,8.335,8.335,150000.0
2005-12-16 01:23:00,8.475,8.475,8.369,8.391,350000.0
2005-12-16 01:24:00,8.387,8.441,8.326,8.326,450000.0
2005-12-16 01:25:00,8.424,8.464,8.339,8.353,350000.0
2005-12-16 01:30:00,8.342,8.344,8.342,8.344,100000.0
2005-12-16 01:31:00,8.369,8.443,8.317,8.344,250000.0
2005-12-16 01:32:00,8.465,8.49,8.381,8.49,350000.0
2005-12-16 01:37:00,8.41,8.41,8.303,8.398,500000.0
2005-12-16 01:39:00,8.451,8.451,8.359,8.359,350000.0
2005-12-16 01:40:00,8.463,8.463,8.358,8.422,250000.0
2005-12-16 01:41:00,8.398,8.441,8.309,8.333,350000.0
2005-12-16 01:43:00,8.429,8.429,8.35,8.383,200000.0
2005-12-16 01:47:00,8.424,8.424,8.319,8.357,200000.0
2005-12-16 01:51:00,8.404,8.434,8.312,8.348,350000.0
2005-12-16 01:53:00,8.327,8.398,8.321,8.363,250000.0
2005-12-16 01:54:00,8.326,8.326,8.31,8.31,100000.0
2005-12-16 01:58:00,8.392,8.392,8.293,8.333,200000.0
2005-12-16 02:01:00,8.477,8.477,8.374,8.441,250000.0
2005-12-16 02:02:00,8.369,8.461,8.369,8.43,400000.0
2005-12-16 02:03:00,8.345,8.473,8.345,8.357,150000.0
2005-12-16 02:04:00,8.364,8.395,8.364,8.395,100000.0
2005-12-16 02:05:00,8.277,8.433,8.277,8.433,400000.0
2005-12-16 02:06:00,8.432,8.444,8.31,8.444,400000.0
2005-12-16 02:07:00,8.364,8.457,8.31,8.367,250000.0
2005-12-16 02:10:00,8.419,8.419,8.329,8.399,250000.0
2005-12-16 02:12:00,8.344,8.382,8.309,8.309,300000.0
2005-12-16 02:13:00,8.397,8.433,8.34,8.34,300000.0
2005-12-16 02:14:00,8.387,8.393,8.254,8.365,650000.0
2005-12-16 02:17:00,8.356,8.393,8.291,8.393,150000.0
2005-12-16 02:20:00,8.386,8.394,8.283,8.331,650000.0
2005-12-16 02:22:00,8.35,8.423,8.301,8.423,450000.0
2005-12-16 02:25:00,8.437,8.437,8.374,8.374,100000.0
2005-12-16 02:26:00,8.336,8.454,8.336,8.399,400000.0
2005-12-16 02:27:00,8.31,8.45,8.31,8.372,400000.0
2005-12-16 02:28:00,8.332,8.456,8.318,8.456,350000.0
2005-12-16 02:30:00,8.374,8.474,8.374,8.469,250000.0
2005-12-16 02:31:00,8.353,8.437,8.312,8.437,450000.0
2005-12-16 02:32:00,8.35,8.494,8.35,8.363,350000.0
2005-12-16 02:36:00,8.406,8.421,8.327,8.33,300000.0
2005-12-16 02:37:00,8.335,8.416,8.322,8.412,250000.0
2005-12-16 02:41:00,8.436,8.474,8.424,8.474,200000.0
2005-12-16 02:42:00,8.394,8.469,8.324,8.384,650000.0
2005-12-16 02:43:00,8.432,8.479,8.368,8.401,700000.0
2005-12-16 02:44:00,8.444,8.479,8.372,8.372,250000.0
2005-12-16 02:45:00,8.407,8.449,8.393,8.393,350000.0
2005-12-16 02:48:00,8.375,8.412,8.317,8.357,400000.0
2005-12-16 02:51:00,8.397,8.496,8.348,8.416,550000.0
2005-12-16 02:52:00,8.344,8.449,8.308,8.398,500000.0
2005-12-16 02:53:00,8.475,8.475,8.339,8.373,200000.0
2005-12-16 02:54:00,8.409,8.479,8.36,8.36,400000.0
2005-12-16 02:55:00,8.365,8.453,8.365,8.453,250000.0
2005-12-16 02:56:00,8.389,8.445,8.357,8.445,400000.0
2005-12-16 02:57:00,8.408,8.472,8.399,8.472,250000.0
2005-12-16 02:58:00,8.421,8.472,8.388,8.406,250000.0
2005-12-16 02:59:00,8.46,8.46,8.377,8.451,500000.0
2005-12-16 03:00:00,8.508,8.517,8.386,8.404,350000.0
2005-12-16 03:01:00,8.448,8.483,8.391,8.483,400000.0
2005-12-16 03:02:00,8.366,8.468,8.366,8.368,400000.0
2005-12-16 03:03:00,8.469,8.469,8.32,8.426,250000.0
2005-12-16 03:04:00,8.367,8.459,8.367,8.4,350000.0
2005-12-16 03:05:00,8.432,8.467,8.345,8.437,450000.0
2005-12-16 03:06:00,8.383,8.468,8.383,8.468,300000.0
2005-12-16 03:07:00,8.461,8.49,8.388,8.49,350000.0
2005-12-16 03:09:00,8.416,8.479,8.354,8.384,550000.0
2005-12-16 03:10:00,8.398,8.488,8.398,8.488,450000.0
2005-12-16 03:11:00,8.441,8.479,8.351,8.465,750000.0
2005-12-16 03:12:00,8.337,8.47,8.337,8.47,450000.0
2005-12-16 03:13:00,8.483,8.483,8.435,8.446,150000.0
2005-12-16 03:14:00,8.451,8.451,8.346,8.346,100000.0
2005-12-16 03:15:00,8.433,8.461,8.383,8.461,550000.0
2005-12-16 03:16:00,8.469,8.469,8.402,8.402,200000.0
2005-12-16 03:17:00,8.36,8.431,8.335,8.431,300000.0
2005-12-16 03:18:00,8.44,8.467,8.336,8.343,350000.0
2005-12-16 03:19:00,8.434,8.454,8.33,8.347,700000.0
2005-12-16 03:20:00,8.425,8.436,8.297,8.3,700000.0
2005-12-16 03:21:00,8.399,8.417,8.281,8.365,350000.0
2005-12-16 03:22:00,8.345,8.467,8.292,8.367,500000.0
2005-12-16 03:23:00,8.407,8.412,8.296,8.314,400000.0
2005-12-16 03:27:00,8.315,8.404,8.315,8.404,400000.0
2005-12-16 03:29:00,8.41,8.41,8.299,8.396,550000.0
2005-12-16 03:31:00,8.344,8.406,8.31,8.31,500000.0
2005-12-16 03:32:00,8.405,8.47,8.316,8.345,600000.0
2005-12-16 03:33:00,8.402,8.435,8.276,8.358,850000.0
2005-12-16 03:34:00,8.307,8.435,8.307,8.42,400000.0
2005-12-16 03:35:00,8.436,8.436,8.338,8.409,700000.0
2005-12-16 03:36:00,8.386,8.412,8.293,8.306,400000.0
2005-12-16 03:37:00,8.404,8.416,8.303,8.396,550000.0
2005-12-16 03:38:00,8.321,8.405,8.297,8.32,250000.0
2005-12-16 03:39:00,8.349,8.476,8.291,8.402,650000.0
2005-12-16 03:40:00,8.364,8.396,8.27,8.336,700000.0
2005-12-16 03:41:00,8.293,8.405,8.268,8.37,550000.0
2005-12-16 03:42:00,8.332,8.458,8.332,8.366,800000.0
2005-12-16 03:43:00,8.393,8.432,8.284,8.317,500000.0
2005-12-16 03:44:00,8.392,8.403,8.27,8.325,600000.0
2005-12-16 03:45:00,8.364,8.429,8.281,8.346,650000.0
2005-12-16 03:46:00,8.385,8.422,8.301,8.421,500000.0
2005-12-16 03:49:00,8.365,8.386,8.278,8.34,700000.0
2005-12-16 03:50:00,8.368,8.467,8.332,8.352,700000.0
2005-12-16 03:52:00,8.363,8.421,8.363,8.421,100000.0
2005-12-16 03:54:00,8.384,8.435,8.342,8.403,450000.0
2005-12-16 03:55:00,8.414,8.419,8.27,8.379,600000.0
2005-12-16 03:56:00,8.43,8.43,8.269,8.374,550000.0
2005-12-16 03:57:00,8.352,8.433,8.333,8.42,350000.0
2005-12-16 03:58:00,8.449,8.455,8.322,8.423,1200000.0
2005-12-16 03:59:00,8.406,8.412,8.389,8.401,300000.0
2005-12-16 04:00:00,8.407,8.408,8.3,8.385,350000.0
2005-12-16 04:01:00,8.442,8.442,8.293,8.432,500000.0
2005-12-16 04:02:00,8.433,8.433,8.309,8.401,550000.0
2005-12-16 04:04:00,8.411,8.411,8.312,8.349,350000.0
2005-12-16 04:08:00,8.364,8.446,8.327,8.328,450000.0
2005-12-16 04:09:00,8.411,8.411,8.274,8.274,250000.0
2005-12-16 04:10:00,8.313,8.386,8.31,8.355,550000.0
2005-12-16 04:13:00,8.323,8.424,8.28,8.387,600000.0
2005-12-16 04:14:00,8.376,8.424,8.295,8.334,400000.0
2005-12-16 04:19:00,8.384,8.441,8.329,8.352,250000.0
2005-12-16 04:20:00,8.397,8.397,8.32,8.359,250000.0
2005-12-16 04:24:00,8.358,8.406,8.339,8.351,250000.0
2005-12-16 04:25:00,8.364,8.39,8.313,8.364,250000.0
2005-12-16 04:26:00,8.312,8.455,8.311,8.348,450000.0
2005-12-16 04:31:00,8.405,8.405,8.313,8.349,200000.0
2005-12-16 04:34:00,8.369,8.417,8.287,8.417,500000.0
2005-12-16 04:35:00,8.329,8.442,8.323,8.326,550000.0
2005-12-16 04:36:00,8.296,8.401,8.291,8.345,650000.0
2005-12-16 04:39:00,8.34,8.419,8.339,8.398,350000.0
2005-12-16 04:40:00,8.35,8.4,8.342,8.372,350000.0
2005-12-16 04:42:00,8.415,8.423,8.31,8.36,600000.0
2005-12-16 04:45:00,8.364,8.432,8.329,8.415,550000.0
2005-12-16 04:49:00,8.318,8.431,8.295,8.408,400000.0
2005-12-16 04:50:00,8.362,8.474,8.362,8.422,200000.0
2005-12-16 04:53:00,8.329,8.432,8.312,8.332,350000.0
2005-12-16 04:54:00,8.399,8.461,8.32,8.37,550000.0
2005-12-16 04:55:00,8.322,8.442,8.308,8.362,350000.0
2005-12-16 04:57:00,8.352,8.421,8.293,8.293,500000.0
2005-12-16 04:58:00,8.349,8.433,8.309,8.353,500000.0
2005-12-16 04:59:00,8.391,8.391,8.325,8.325,100000.0
2005-12-16 05:00:00,8.348,8.482,8.336,8.438,350000.0
2005-12-16 05:02:00,8.429,8.429,8.349,8.383,200000.0
2005-12-16 05:06:00,8.444,8.444,8.247,8.441,600000.0
2005-12-16 05:07:00,8.42,8.42,8.339,8.405,600000.0
2005-12-16 05:08:00,8.454,8.454,8.346,8.383,350000.0
2005-12-16 05:09:00,8.463,8.463,8.34,8.42,550000.0
2005-12-16 05:11:00,8.459,8.481,8.324,8.377,550000.0
2005-12-16 05:12:00,8.324,8.479,8.324,8.44,750000.0
2005-12-16 05:13:00,8.408,8.464,8.337,8.464,350000.0
2005-12-16 05:15:00,8.474,8.476,8.342,8.392,500000.0
2005-12-16 05:21:00,8.404,8.465,8.372,8.383,500000.0
2005-12-16 05:23:00,8.379,8.465,8.345,8.353,550000.0
2005-12-16 05:24:00,8.375,8.464,8.339,8.392,550000.0
2005-12-16 05:25:00,8.432,8.477,8.309,8.315,800000.0
2005-12-16 05:27:00,8.349,8.407,8.327,8.407,200000.0
2005-12-16 05:28:00,8.399,8.42,8.311,8.413,350000.0
2005-12-16 05:30:00,8.424,8.429,8.383,8.429,150000.0
2005-12-16 05:31:00,8.473,8.473,8.41,8.41,150000.0
2005-12-16 05:32:00,8.467,8.467,8.379,8.46,200000.0
2005-12-16 05:33:00,8.46,8.46,8.36,8.443,450000.0
2005-12-16 05:34:00,8.464,8.464,8.413,8.417,350000.0
2005-12-16 05:35:00,8.407,8.461,8.407,8.407,150000.0
2005-12-16 05:37:00,8.428,8.489,8.355,8.472,550000.0
2005-12-16 05:38:00,8.348,8.457,8.329,8.447,400000.0
2005-12-16 05:40:00,8.393,8.453,8.371,8.421,400000.0
2005-12-16 05:41:00,8.375,8.436,8.358,8.358,600000.0
2005-12-16 05:42:00,8.418,8.447,8.305,8.437,500000.0
2005-12-16 05:43:00,8.431,8.453,8.32,8.32,450000.0
2005-12-16 05:44:00,8.458,8.488,8.379,8.473,400000.0
2005-12-16 05:45:00,8.345,8.472,8.315,8.372,350000.0
2005-12-16 05:46:00,8.407,8.454,8.327,8.364,400000.0
2005-12-16 05:48:00,8.357,8.515,8.337,8.478,700000.0
2005-12-16 05:49:00,8.424,8.456,8.375,8.455,500000.0
2005-12-16 05:50:00,8.42,8.459,8.327,8.459,600000.0
2005-12-16 05:51:00,8.429,8.453,8.315,8.424,800000.0
2005-12-16 05:52:00,8.352,8.475,8.335,8.343,800000.0
2005-12-16 05:53:00,8.332,8.409,8.306,8.356,500000.0
2005-12-16 05:55:00,8.427,8.427,8.302,8.346,400000.0
2005-12-16 05:56:00,8.418,8.418,8.3,8.3,400000.0
2005-12-16 05:57:00,8.355,8.436,8.318,8.408,300000.0
2005-12-16 05:58:00,8.393,8.421,8.319,8.401,350000.0
2005-12-16 06:01:00,8.4,8.432,8.335,8.426,450000.0
2005-12-16 06:02:00,8.332,8.453,8.323,8.453,350000.0
2005-12-16 06:03:00,8.393,8.415,8.285,8.415,400000.0
2005-12-16 06:04:00,8.331,8.444,8.303,8.354,600000.0
2005-12-16 06:05:00,8.434,8.444,8.303,8.303,350000.0
2005-12-16 06:06:00,8.401,8.438,8.303,8.351,500000.0
2005-12-16 06:07:00,8.436,8.445,8.367,8.403,400000.0
2005-12-16 06:08:00,8.421,8.459,8.321,8.415,800000.0
2005-12-16 06:09:00,8.413,8.45,8.319,8.447,800000.0
2005-12-16 06:10:00,8.434,8.44,8.347,8.38,450000.0
2005-12-16 06:11:00,8.449,8.449,8.349,8.405,400000.0
2005-12-16 06:12:00,8.434,8.434,8.329,8.329,250000.0
2005-12-16 06:13:00,8.399,8.464,8.332,8.367,650000.0
2005-12-16 06:14:00,8.367,8.455,8.327,8.378,450000.0
2005-12-16 06:16:00,8.329,8.418,8.321,8.404,500000.0
2005-12-16 06:17:00,8.404,8.417,8.334,8.334,150000.0
2005-12-16 06:18:00,8.455,8.46,8.455,8.46,100000.0
2005-12-16 06:20:00,8.36,8.427,8.323,8.389,450000.0
2005-12-16 06:23:00,8.402,8.402,8.302,8.343,200000.0
2005-12-16 06:26:00,8.454,8.482,8.333,8.333,900000.0
2005-12-16 06:27:00,8.436,8.487,8.335,8.421,500000.0
2005-12-16 06:28:00,8.424,8.431,8.331,8.429,400000.0
2005-12-16 06:29:00,8.372,8.449,8.372,8.449,300000.0
2005-12-16 06:30:00,8.434,8.447,8.333,8.427,500000.0
2005-12-16 06:31:00,8.421,8.439,8.348,8.362,450000.0
2005-12-16 06:32:00,8.385,8.44,8.304,8.44,400000.0
2005-12-16 06:33:00,8.302,8.401,8.276,8.401,400000.0
2005-12-16 06:34:00,8.312,8.41,8.312,8.41,150000.0
2005-12-16 06:36:00,8.435,8.435,8.329,8.414,350000.0
2005-12-16 06:39:00,8.377,8.454,8.334,8.417,200000.0
2005-12-16 06:40:00,8.374,8.437,8.343,8.411,500000.0
2005-12-16 06:44:00,8.416,8.472,8.37,8.452,400000.0
2005-12-16 06:45:00,8.459,8.459,8.345,8.345,200000.0
2005-12-16 06:46:00,8.436,8.458,8.337,8.337,350000.0
2005-12-16 06:48:00,8.415,8.415,8.323,8.359,200000.0
2005-12-16 06:52:00,8.402,8.422,8.334,8.334,550000.0
2005-12-16 06:53:00,8.366,8.469,8.342,8.345,600000.0
2005-12-16 06:54:00,8.455,8.455,8.387,8.402,400000.0
2005-12-16 06:55:00,8.338,8.417,8.33,8.334,400000.0
2005-12-16 06:56:00,8.413,8.454,8.341,8.438,350000.0
2005-12-16 06:57:00,8.449,8.45,8.363,8.363,400000.0
2005-12-16 06:58:00,8.457,8.481,8.352,8.352,550000.0
2005-12-16 06:59:00,8.461,8.468,8.318,8.349,400000.0
2005-12-16 07:01:00,8.415,8.415,8.323,8.359,200000.0
2005-12-16 07:02:00,8.359,8.359,8.359,8.359,50000.0
2005-12-16 07:04:00,8.43,8.431,8.347,8.347,350000.0
2005-12-16 07:05:00,8.331,8.447,8.3,8.337,400000.0
2005-12-16 07:07:00,8.411,8.443,8.329,8.339,600000.0
2005-12-16 07:08:00,8.299,8.404,8.266,8.32,600000.0
2005-12-16 07:09:00,8.406,8.427,8.315,8.425,700000.0
2005-12-16 07:10:00,8.321,8.392,8.321,8.327,500000.0
2005-12-16 07:11:00,8.351,8.407,8.325,8.325,450000.0
2005-12-16 07:12:00,8.401,8.438,8.299,8.437,500000.0
2005-12-16 07:13:00,8.351,8.434,8.293,8.434,300000.0
2005-12-16 07:15:00,8.359,8.408,8.31,8.383,550000.0
2005-12-16 07:16:00,8.356,8.423,8.345,8.423,350000.0
2005-12-16 07:17:00,8.34,8.445,8.32,8.401,650000.0
2005-12-16 07:18:00,8.398,8.446,8.347,8.382,750000.0
2005-12-16 07:19:00,8.33,8.423,8.294,8.294,500000.0
2005-12-16 07:20:00,8.342,8.442,8.297,8.442,650000.0
2005-12-16 07:21:00,8.378,8.437,8.297,8.317,400000.0
2005-12-16 07:22:00,8.393,8.426,8.344,8.384,450000.0
2005-12-16 07:24:00,8.389,8.437,8.321,8.329,650000.0
2005-12-16 07:25:00,8.359,8.444,8.338,8.413,350000.0
2005-12-16 07:26:00,8.398,8.432,8.307,8.42,400000.0
2005-12-16 07:29:00,8.336,8.428,8.313,8.385,250000.0
2005-12-16 07:30:00,8.338,8.424,8.321,8.424,300000.0
2005-12-16 07:31:00,8.343,8.429,8.343,8.406,300000.0
2005-12-16 07:32:00,8.357,8.41,8.312,8.347,400000.0
2005-12-16 07:34:00,8.428,8.434,8.336,8.402,350000.0
2005-12-16 07:36:00,8.346,8.414,8.345,8.376,500000.0
2005-12-16 07:37:00,8.318,8.467,8.318,8.398,450000.0
2005-12-16 07:39:00,8.396,8.414,8.315,8.414,350000.0
2005-12-16 07:40:00,8.376,8.404,8.304,8.404,450000.0
2005-12-16 07:41:00,8.394,8.394,8.268,8.268,250000.0
2005-12-16 07:42:00,8.41,8.41,8.31,8.31,100000.0
2005-12-16 07:43:00,8.315,8.416,8.289,8.398,450000.0
2005-12-16 07:45:00,8.334,8.425,8.284,8.284,500000.0
2005-12-16 07:46:00,8.383,8.384,8.339,8.384,150000.0
2005-12-16 07:47:00,8.394,8.401,8.32,8.401,300000.0
2005-12-16 07:48:00,8.395,8.407,8.32,8.401,250000.0
2005-12-16 07:50:00,8.337,8.415,8.337,8.415,100000.0
2005-12-16 07:51:00,8.328,8.424,8.281,8.412,850000.0
2005-12-16 07:52:00,8.422,8.422,8.304,8.417,250000.0
2005-12-16 07:53:00,8.312,8.436,8.306,8.436,400000.0
2005-12-16 07:54:00,8.352,8.352,8.336,8.341,300000.0
2005-12-16 07:55:00,8.386,8.386,8.344,8.344,100000.0
2005-12-16 07:56:00,8.384,8.418,8.288,8.296,350000.0
2005-12-16 07:57:00,8.278,8.406,8.278,8.307,450000.0
2005-12-16 07:58:00,8.352,8.428,8.34,8.341,350000.0
2005-12-16 08:00:00,8.392,8.413,8.392,8.413,100000.0
2005-12-16 08:01:00,8.342,8.427,8.295,8.295,350000.0
2005-12-16 08:02:00,8.293,8.401,8.271,8.316,750000.0
2005-12-16 08:03:00,8.3,8.402,8.3,8.385,450000.0
2005-12-16 08:04:00,8.322,8.402,8.274,8.274,300000.0
2005-12-16 08:05:00,8.301,8.391,8.235,8.317,550000.0
2005-12-16 08:06:00,8.29,8.357,8.253,8.294,400000.0
2005-12-16 08:07:00,8.363,8.363,8.232,8.351,500000.0
2005-12-16 08:08:00,8.326,8.427,8.281,8.281,650000.0
2005-12-16 08:09:00,8.296,8.397,8.271,8.312,500000.0
2005-12-16 08:10:00,8.331,8.425,8.298,8.298,450000.0
2005-12-16 08:11:00,8.366,8.416,8.278,8.365,450000.0
2005-12-16 08:12:00,8.309,8.391,8.282,8.282,500000.0
2005-12-16 08:13:00,8.396,8.418,8.306,8.306,400000.0
2005-12-16 08:15:00,8.296,8.403,8.292,8.403,250000.0
2005-12-16 08:16:00,8.312,8.351,8.3,8.32,250000.0
2005-12-16 08:17:00,8.391,8.42,8.315,8.384,650000.0
2005-12-16 08:18:00,8.354,8.357,8.229,8.315,550000.0
2005-12-16 08:19:00,8.258,8.326,8.258,8.28,250000.0
2005-12-16 08:20:00,8.375,8.387,8.267,8.353,550000.0
2005-12-16 08:21:00,8.291,8.413,8.274,8.312,550000.0
2005-12-16 08:22:00,8.245,8.351,8.233,8.253,350000.0
2005-12-16 08:23:00,8.281,8.389,8.281,8.386,300000.0
2005-12-16 08:24:00,8.392,8.392,8.301,8.301,250000.0
2005-12-16 08:25:00,8.277,8.401,8.277,8.385,350000.0
2005-12-16 08:26:00,8.388,8.392,8.289,8.391,500000.0
2005-12-16 08:27:00,8.315,8.381,8.315,8.381,250000.0
2005-12-16 08:28:00,8.387,8.387,8.253,8.358,450000.0
2005-12-16 08:29:00,8.307,8.395,8.289,8.383,400000.0
2005-12-16 08:30:00,8.383,8.406,8.319,8.369,400000.0
2005-12-16 08:31:00,8.31,8.351,8.289,8.315,400000.0
2005-12-16 08:32:00,8.4,8.4,8.266,8.347,500000.0
2005-12-16 08:33:00,8.371,8.411,8.273,8.37,400000.0
2005-12-16 08:34:00,8.412,8.412,8.297,8.313,450000.0
2005-12-16 08:35:00,8.307,8.433,8.303,8.358,550000.0
2005-12-16 08:36:00,8.364,8.375,8.262,8.299,500000.0
2005-12-16 08:37:00,8.357,8.416,8.309,8.394,450000.0
2005-12-16 08:38:00,8.363,8.396,8.257,8.288,650000.0
2005-12-16 08:40:00,8.403,8.439,8.34,8.378,350000.0
2005-12-16 08:41:00,8.362,8.383,8.318,8.318,400000.0
2005-12-16 08:42:00,8.401,8.401,8.276,8.352,450000.0
2005-12-16 08:43:00,8.354,8.364,8.254,8.318,450000.0
2005-12-16 08:44:00,8.326,8.358,8.247,8.346,650000.0
2005-12-16 08:45:00,8.361,8.404,8.264,8.319,550000.0
2005-12-16 08:48:00,8.296,8.362,8.296,8.323,450000.0
2005-12-16 08:50:00,8.262,8.4,8.262,8.382,550000.0
2005-12-16 08:51:00,8.351,8.389,8.304,8.342,350000.0
2005-12-16 08:52:00,8.29,8.392,8.277,8.368,450000.0
2005-12-16 08:54:00,8.369,8.439,8.331,8.331,550000.0
2005-12-16 08:55:00,8.405,8.405,8.252,8.373,700000.0
2005-12-16 08:58:00,8.412,8.412,8.297,8.355,200000.0
2005-12-16 09:00:00,8.345,8.452,8.315,8.365,800000.0
2005-12-16 09:01:00,8.346,8.414,8.29,8.372,350000.0
2005-12-16 09:04:00,8.375,8.415,8.278,8.415,400000.0
2005-12-16 09:05:00,8.342,8.384,8.265,8.38,400000.0
2005-12-16 09:08:00,8.43,8.432,8.37,8.37,350000.0
2005-12-16 09:09:00,8.324,8.452,8.319,8.319,450000.0
2005-12-16 09:10:00,8.392,8.402,8.28,8.402,350000.0
2005-12-16 09:11:00,8.382,8.382,8.258,8.303,550000.0
2005-12-16 09:12:00,8.397,8.439,8.318,8.318,550000.0
2005-12-16 09:13:00,8.335,8.412,8.289,8.412,450000.0
2005-12-16 09:14:00,8.379,8.411,8.321,8.321,500000.0
2005-12-16 09:15:00,8.329,8.4,8.288,8.369,350000.0
2005-12-16 09:16:00,8.329,8.41,8.274,8.305,350000.0
2005-12-16 09:18:00,8.38,8.43,8.31,8.368,400000.0
2005-12-16 09:21:00,8.35,8.415,8.312,8.415,550000.0
2005-12-16 09:22:00,8.368,8.41,8.305,8.41,250000.0
2005-12-16 09:25:00,8.424,8.424,8.299,8.329,350000.0
2005-12-16 09:27:00,8.34,8.425,8.288,8.288,250000.0
2005-12-16 09:28:00,8.315,8.384,8.291,8.377,350000.0
2005-12-16 09:29:00,8.295,8.411,8.295,8.296,350000.0
2005-12-16 09:30:00,8.329,8.446,8.319,8.415,400000.0
2005-12-16 09:31:00,8.376,8.376,8.308,8.361,400000.0
2005-12-16 09:32:00,8.346,8.406,8.293,8.406,250000.0
2005-12-16 09:34:00,8.379,8.412,8.284,8.382,300000.0
2005-12-16 09:36:00,8.328,8.413,8.273,8.276,500000.0
2005-12-16 09:37:00,8.364,8.408,8.276,8.374,400000.0
2005-12-16 09:39:00,8.41,8.41,8.234,8.369,500000.0
2005-12-16 09:40:00,8.299,8.394,8.266,8.275,550000.0
2005-12-16 09:41:00,8.356,8.414,8.308,8.31,350000.0
2005-12-16 09:42:00,8.368,8.379,8.276,8.297,400000.0
2005-12-16 09:43:00,8.292,8.407,8.292,8.313,550000.0
2005-12-16 09:44:00,8.326,8.423,8.285,8.335,350000.0
2005-12-16 09:45:00,8.298,8.384,8.239,8.372,350000.0
2005-12-16 09:47:00,8.302,8.408,8.264,8.372,550000.0
2005-12-16 09:48:00,8.391,8.391,8.255,8.3,450000.0
2005-12-16 09:49:00,8.336,8.387,8.277,8.297,350000.0
2005-12-16 09:50:00,8.316,8.402,8.275,8.275,500000.0
2005-12-16 09:51:00,8.379,8.379,8.293,8.308,350000.0
2005-12-16 09:52:00,8.4,8.4,8.26,8.354,400000.0
2005-12-16 09:53:00,8.261,8.364,8.261,8.267,400000.0
2005-12-16 09:54:00,8.296,8.428,8.285,8.373,350000.0
2005-12-16 09:55:00,8.363,8.412,8.292,8.317,400000.0
2005-12-16 09:56:00,8.305,8.408,8.287,8.4,400000.0
2005-12-16 09:58:00,8.289,8.351,8.252,8.316,400000.0
2005-12-16 10:00:00,8.387,8.39,8.295,8.38,550000.0
2005-12-16 10:01:00,8.343,8.402,8.252,8.363,500000.0
2005-12-16 10:02:00,8.275,8.4,8.275,8.363,350000.0
2005-12-16 10:03:00,8.34,8.371,8.251,8.281,400000.0
2005-12-16 10:04:00,8.364,8.375,8.289,8.319,400000.0
2005-12-16 10:05:00,8.257,8.381,8.252,8.381,400000.0
2005-12-16 10:06:00,8.334,8.402,8.28,8.402,450000.0
2005-12-16 10:07:00,8.321,8.406,8.275,8.31,400000.0
2005-12-16 10:09:00,8.381,8.381,8.214,8.37,450000.0
2005-12-16 10:10:00,8.402,8.46,8.321,8.417,550000.0
2005-12-16 10:11:00,8.399,8.399,8.268,8.268,500000.0
2005-12-16 10:12:00,8.386,8.386,8.271,8.334,350000.0
2005-12-16 10:13:00,8.313,8.375,8.238,8.278,500000.0
2005-12-16 10:14:00,8.275,8.397,8.275,8.376,350000.0
2005-12-16 10:15:00,8.416,8.416,8.315,8.376,350000.0
2005-12-16 10:16:00,8.27,8.426,8.27,8.383,400000.0
2005-12-16 10:17:00,8.35,8.386,8.274,8.295,400000.0
2005-12-16 10:18:00,8.307,8.475,8.307,8.438,450000.0
2005-12-16 10:19:00,8.333,8.406,8.277,8.35,400000.0
2005-12-16 10:20:00,8.331,8.395,8.301,8.303,550000.0
2005-12-16 10:21:00,8.382,8.426,8.365,8.395,400000.0
2005-12-16 10:22:00,8.29,8.434,8.29,8.348,400000.0
2005-12-16 10:23:00,8.408,8.473,8.309,8.411,450000.0
2005-12-16 10:24:00,8.427,8.453,8.304,8.44,900000.0
2005-12-16 10:25:00,8.324,8.437,8.294,8.396,700000.0
2005-12-16 10:26:00,8.433,8.438,8.331,8.331,350000.0
2005-12-16 10:28:00,8.417,8.417,8.281,8.316,350000.0
2005-12-16 10:29:00,8.428,8.428,8.273,8.393,900000.0
2005-12-16 10:30:00,8.337,8.396,8.276,8.317,400000.0
2005-12-16 10:31:00,8.294,8.395,8.294,8.349,350000.0
2005-12-16 10:32:00,8.358,8.414,8.292,8.393,700000.0
2005-12-16 10:33:00,8.384,8.422,8.284,8.422,400000.0
2005-12-16 10:34:00,8.422,8.422,8.273,8.374,500000.0
2005-12-16 10:36:00,8.323,8.413,8.289,8.305,500000.0
2005-12-16 10:38:00,8.298,8.447,8.298,8.403,400000.0
2005-12-16 10:39:00,8.411,8.471,8.306,8.306,650000.0
2005-12-16 10:40:00,8.39,8.396,8.283,8.396,550000.0
2005-12-16 10:42:00,8.382,8.421,8.301,8.391,750000.0
2005-12-16 10:43:00,8.388,8.429,8.296,8.311,400000.0
2005-12-16 10:44:00,8.366,8.393,8.245,8.372,900000.0
2005-12-16 10:45:00,8.389,8.436,8.294,8.383,350000.0
2005-12-16 10:46:00,8.397,8.43,8.297,8.424,400000.0
2005-12-16 10:47:00,8.392,8.432,8.288,8.288,350000.0
2005-12-16 10:48:00,8.322,8.43,8.278,8.43,450000.0
2005-12-16 10:49:00,8.441,8.441,8.308,8.318,600000.0
2005-12-16 10:50:00,8.4,8.452,8.326,8.329,800000.0
2005-12-16 10:51:00,8.409,8.444,8.265,8.422,550000.0
2005-12-16 10:52:00,8.397,8.411,8.227,8.388,950000.0
2005-12-16 10:53:00,8.394,8.427,8.287,8.356,500000.0
2005-12-16 10:55:00,8.409,8.447,8.309,8.397,800000.0
2005-12-16 10:56:00,8.377,8.439,8.298,8.431,400000.0
2005-12-16 10:57:00,8.407,8.445,8.345,8.422,450000.0
2005-12-16 10:58:00,8.322,8.438,8.289,8.36,350000.0
2005-12-16 10:59:00,8.421,8.449,8.302,8.302,450000.0
2005-12-16 11:00:00,8.358,8.444,8.307,8.338,350000.0
2005-12-16 11:01:00,8.318,8.46,8.318,8.407,500000.0
2005-12-16 11:08:00,8.353,8.458,8.329,8.458,350000.0
2005-12-16 11:09:00,8.427,8.427,8.306,8.401,500000.0
2005-12-16 11:10:00,8.301,8.435,8.301,8.361,400000.0
2005-12-16 11:11:00,8.412,8.432,8.298,8.4,350000.0
2005-12-16 11:12:00,8.421,8.443,8.325,8.409,550000.0
2005-12-16 11:13:00,8.424,8.465,8.346,8.465,500000.0
2005-12-16 11:14:00,8.344,8.458,8.32,8.458,400000.0
2005-12-16 11:15:00,8.358,8.498,8.358,8.394,400000.0
2005-12-16 11:16:00,8.384,8.454,8.384,8.451,500000.0
2005-12-16 11:17:00,8.466,8.466,8.354,8.465,350000.0
2005-12-16 11:18:00,8.392,8.45,8.392,8.42,350000.0
2005-12-16 11:19:00,8.389,8.506,8.376,8.506,550000.0
2005-12-16 11:20:00,8.443,8.473,8.36,8.394,400000.0
2005-12-16 11:21:00,8.467,8.467,8.329,8.457,450000.0
2005-12-16 11:22:00,8.523,8.54,8.375,8.375,400000.0
2005-12-16 11:23:00,8.379,8.526,8.379,8.394,500000.0
2005-12-16 11:24:00,8.457,8.53,8.389,8.483,550000.0
2005-12-16 11:25:00,8.402,8.508,8.399,8.411,550000.0
2005-12-16 11:26:00,8.484,8.501,8.39,8.501,400000.0
2005-12-16 11:27:00,8.416,8.517,8.416,8.517,500000.0
2005-12-16 11:28:00,8.416,8.495,8.397,8.489,350000.0
2005-12-16 11:29:00,8.43,8.513,8.419,8.437,500000.0
2005-12-16 11:30:00,8.51,8.522,8.397,8.397,500000.0
2005-12-16 11:31:00,8.474,8.5,8.374,8.444,350000.0
2005-12-16 11:32:00,8.451,8.499,8.395,8.395,450000.0
2005-12-16 11:34:00,8.467,8.52,8.371,8.457,550000.0
2005-12-16 11:37:00,8.378,8.464,8.349,8.457,400000.0
2005-12-16 11:38:00,8.453,8.494,8.404,8.465,400000.0
2005-12-16 11:39:00,8.407,8.482,8.37,8.387,350000.0
2005-12-16 11:40:00,8.404,8.485,8.367,8.443,400000.0
2005-12-16 11:41:00,8.384,8.475,8.384,8.404,350000.0
2005-12-16 11:42:00,8.358,8.46,8.358,8.442,350000.0
2005-12-16 11:44:00,8.484,8.489,8.358,8.453,450000.0
2005-12-16 11:46:00,8.451,8.492,8.368,8.392,400000.0
2005-12-16 11:47:00,8.426,8.513,8.355,8.459,500000.0
2005-12-16 11:48:00,8.448,8.486,8.391,8.47,400000.0
2005-12-16 11:49:00,8.472,8.5,8.375,8.42,350000.0
2005-12-16 11:50:00,8.452,8.51,8.394,8.51,350000.0
2005-12-16 11:51:00,8.356,8.464,8.356,8.451,450000.0
2005-12-16 11:52:00,8.428,8.534,8.396,8.534,450000.0
2005-12-16 11:53:00,8.378,8.499,8.378,8.413,400000.0
2005-12-16 11:54:00,8.518,8.518,8.39,8.469,550000.0
2005-12-16 11:55:00,8.459,8.521,8.405,8.521,350000.0
2005-12-16 11:56:00,8.459,8.524,8.447,8.451,350000.0
2005-12-16 11:57:00,8.515,8.53,8.418,8.479,450000.0
2005-12-16 11:58:00,8.385,8.514,8.379,8.514,350000.0
2005-12-16 11:59:00,8.486,8.519,8.381,8.438,450000.0
2005-12-16 12:00:00,8.475,8.488,8.388,8.388,350000.0
2005-12-16 12:01:00,8.51,8.51,8.403,8.43,500000.0
2005-12-16 12:02:00,8.517,8.534,8.393,8.393,400000.0
2005-12-16 12:03:00,8.407,8.482,8.396,8.477,550000.0
2005-12-16 12:04:00,8.465,8.517,8.406,8.406,350000.0
2005-12-16 12:05:00,8.492,8.527,8.393,8.432,350000.0
2005-12-16 12:06:00,8.499,8.515,8.444,8.515,350000.0
2005-12-16 12:07:00,8.538,8.564,8.423,8.483,450000.0
2005-12-16 12:09:00,8.409,8.495,8.406,8.439,350000.0
2005-12-16 12:10:00,8.49,8.516,8.416,8.468,400000.0
2005-12-16 12:11:00,8.438,8.49,8.388,8.41,500000.0
2005-12-16 12:12:00,8.394,8.528,8.391,8.406,350000.0
2005-12-16 12:13:00,8.469,8.516,8.398,8.476,400000.0
2005-12-16 12:15:00,8.433,8.503,8.372,8.417,400000.0
2005-12-16 12:16:00,8.449,8.513,8.389,8.437,400000.0
2005-12-16 12:17:00,8.484,8.524,8.472,8.514,400000.0
2005-12-16 12:23:00,8.515,8.515,8.383,8.394,400000.0
2005-12-16 12:24:00,8.515,8.515,8.421,8.491,600000.0
2005-12-16 12:26:00,8.478,8.478,8.349,8.405,450000.0
2005-12-16 12:27:00,8.466,8.497,8.383,8.481,550000.0
2005-12-16 12:29:00,8.496,8.57,8.387,8.387,500000.0
2005-12-16 12:31:00,8.482,8.482,8.404,8.467,350000.0
2005-12-16 12:32:00,8.375,8.507,8.375,8.398,300000.0
2005-12-16 12:33:00,8.498,8.5,8.39,8.39,250000.0
2005-12-16 12:34:00,8.374,8.482,8.359,8.359,450000.0
2005-12-16 12:35:00,8.509,8.509,8.392,8.392,350000.0
2005-12-16 12:38:00,8.485,8.522,8.394,8.459,450000.0
2005-12-16 12:39:00,8.477,8.491,8.356,8.459,450000.0
2005-12-16 12:40:00,8.446,8.497,8.384,8.423,450000.0
2005-12-16 12:41:00,8.465,8.502,8.385,8.494,450000.0
2005-12-16 12:42:00,8.376,8.512,8.376,8.472,550000.0
2005-12-16 12:43:00,8.462,8.501,8.397,8.409,500000.0
2005-12-16 12:44:00,8.464,8.556,8.403,8.403,450000.0
2005-12-16 12:45:00,8.43,8.509,8.378,8.428,400000.0
2005-12-16 12:46:00,8.388,8.495,8.378,8.378,500000.0
2005-12-16 12:47:00,8.422,8.515,8.372,8.431,350000.0
2005-12-16 12:50:00,8.44,8.498,8.375,8.391,400000.0
2005-12-16 12:51:00,8.385,8.51,8.364,8.51,500000.0
2005-12-16 12:53:00,8.383,8.486,8.367,8.475,500000.0
2005-12-16 12:54:00,8.501,8.501,8.377,8.442,450000.0
2005-12-16 12:55:00,8.447,8.522,8.427,8.516,450000.0
2005-12-16 12:56:00,8.48,8.509,8.395,8.403,450000.0
2005-12-16 12:57:00,8.442,8.507,8.376,8.376,400000.0
2005-12-16 12:58:00,8.415,8.507,8.358,8.379,400000.0
2005-12-16 12:59:00,8.453,8.489,8.399,8.484,450000.0
2005-12-16 13:00:00,8.475,8.497,8.382,8.418,500000.0
2005-12-16 13:01:00,8.357,8.522,8.357,8.454,400000.0
2005-12-16 13:04:00,8.423,8.539,8.399,8.399,450000.0
2005-12-16 13:05:00,8.381,8.489,8.381,8.485,400000.0
2005-12-16 13:06:00,8.517,8.518,8.389,8.486,450000.0
2005-12-16 13:07:00,8.507,8.509,8.38,8.453,500000.0
2005-12-16 13:09:00,8.516,8.516,8.395,8.396,450000.0
2005-12-16 13:10:00,8.464,8.563,8.388,8.414,500000.0
2005-12-16 13:11:00,8.397,8.508,8.397,8.479,400000.0
2005-12-16 13:12:00,8.485,8.485,8.367,8.374,550000.0
2005-12-16 13:13:00,8.506,8.506,8.381,8.477,450000.0
2005-12-16 13:15:00,8.426,8.518,8.365,8.472,400000.0
2005-12-16 13:16:00,8.492,8.492,8.394,8.487,350000.0
2005-12-16 13:17:00,8.496,8.503,8.374,8.495,450000.0
2005-12-16 13:18:00,8.367,8.518,8.367,8.498,400000.0
2005-12-16 13:19:00,8.438,8.509,8.387,8.4,400000.0
2005-12-16 13:20:00,8.421,8.492,8.393,8.446,500000.0
2005-12-16 13:21:00,8.379,8.494,8.374,8.375,350000.0
2005-12-16 13:22:00,8.411,8.55,8.403,8.417,400000.0
2005-12-16 13:24:00,8.482,8.526,8.418,8.434,450000.0
2005-12-16 13:25:00,8.5,8.52,8.428,8.52,350000.0
2005-12-16 13:26:00,8.427,8.508,8.368,8.427,550000.0
2005-12-16 13:27:00,8.42,8.524,8.42,8.499,500000.0
2005-12-16 13:28:00,8.474,8.512,8.371,8.42,400000.0
2005-12-16 13:29:00,8.52,8.532,8.389,8.492,350000.0
2005-12-16 13:30:00,8.519,8.519,8.4,8.415,450000.0
2005-12-16 13:31:00,8.391,8.524,8.391,8.52,450000.0
2005-12-16 13:32:00,8.456,8.533,8.401,8.401,500000.0
2005-12-16 13:33:00,8.447,8.51,8.417,8.45,350000.0
2005-12-16 13:34:00,8.381,8.513,8.371,8.417,350000.0
2005-12-16 13:35:00,8.502,8.565,8.436,8.436,400000.0
2005-12-16 13:36:00,8.459,8.545,8.386,8.487,450000.0
2005-12-16 13:37:00,8.438,8.53,8.416,8.489,350000.0
2005-12-16 13:38:00,8.468,8.542,8.433,8.542,400000.0
2005-12-16 13:39:00,8.493,8.526,8.415,8.492,500000.0
2005-12-16 13:40:00,8.476,8.518,8.397,8.518,350000.0
2005-12-16 13:42:00,8.501,8.501,8.374,8.468,350000.0
2005-12-16 13:43:00,8.513,8.575,8.437,8.515,500000.0
2005-12-16 13:44:00,8.419,8.559,8.392,8.455,350000.0
2005-12-16 13:45:00,8.419,8.527,8.382,8.502,400000.0
2005-12-16 13:47:00,8.507,8.507,8.423,8.455,200000.0
2005-12-16 13:51:00,8.519,8.519,8.397,8.407,350000.0
2005-12-16 13:52:00,8.532,8.532,8.408,8.509,350000.0
2005-12-16 13:53:00,8.44,8.555,8.395,8.461,450000.0
2005-12-16 13:54:00,8.476,8.532,8.422,8.524,400000.0
2005-12-16 13:55:00,8.487,8.529,8.462,8.491,350000.0
2005-12-16 13:56:00,8.52,8.557,8.4,8.4,400000.0
2005-12-16 13:57:00,8.465,8.52,8.41,8.41,400000.0
2005-12-16 13:58:00,8.399,8.53,8.399,8.53,350000.0
2005-12-16 13:59:00,8.525,8.525,8.429,8.511,300000.0
2005-12-16 14:00:00,8.498,8.504,8.402,8.454,350000.0
2005-12-16 14:01:00,8.486,8.546,8.425,8.546,400000.0
2005-12-16 14:02:00,8.556,8.567,8.448,8.509,350000.0
2005-12-16 14:03:00,8.536,8.554,8.481,8.547,350000.0
2005-12-16 14:04:00,8.463,8.605,8.463,8.591,350000.0
2005-12-16 14:05:00,8.463,8.525,8.391,8.391,200000.0
2005-12-16 14:06:00,8.53,8.566,8.464,8.546,350000.0
2005-12-16 14:07:00,8.528,8.555,8.429,8.529,400000.0
2005-12-16 14:08:00,8.494,8.568,8.449,8.524,400000.0
2005-12-16 14:09:00,8.437,8.569,8.425,8.486,550000.0
2005-12-16 14:10:00,8.476,8.58,8.476,8.518,350000.0
2005-12-16 14:11:00,8.524,8.567,8.487,8.567,400000.0
2005-12-16 14:12:00,8.583,8.584,8.539,8.582,450000.0
2005-12-16 14:13:00,8.555,8.555,8.464,8.479,350000.0
2005-12-16 14:14:00,8.455,8.538,8.411,8.475,500000.0
2005-12-16 14:15:00,8.433,8.577,8.433,8.488,500000.0
2005-12-16 14:16:00,8.476,8.57,8.452,8.514,450000.0
2005-12-16 14:17:00,8.537,8.548,8.463,8.491,450000.0
2005-12-16 14:18:00,8.455,8.566,8.455,8.565,400000.0
2005-12-16 14:20:00,8.46,8.593,8.46,8.486,350000.0
2005-12-16 14:22:00,8.51,8.51,8.384,8.391,450000.0
2005-12-16 14:23:00,8.464,8.547,8.46,8.494,400000.0
2005-12-16 14:24:00,8.569,8.574,8.476,8.559,400000.0
2005-12-16 14:25:00,8.49,8.553,8.472,8.486,350000.0
2005-12-16 14:26:00,8.499,8.569,8.449,8.491,350000.0
2005-12-16 14:27:00,8.495,8.566,8.406,8.566,400000.0
2005-12-16 14:28:00,8.535,8.558,8.434,8.516,400000.0
2005-12-16 14:29:00,8.516,8.568,8.437,8.526,350000.0
2005-12-16 14:30:00,8.497,8.57,8.43,8.43,550000.0
2005-12-16 14:31:00,8.471,8.566,8.442,8.542,400000.0
2005-12-16 14:32:00,8.544,8.562,8.471,8.504,500000.0
2005-12-16 14:33:00,8.567,8.567,8.429,8.479,300000.0
2005-12-16 14:37:00,8.474,8.566,8.429,8.566,550000.0
2005-12-16 14:38:00,8.524,8.565,8.476,8.526,400000.0
2005-12-16 14:39:00,8.554,8.626,8.469,8.469,500000.0
2005-12-16 14:40:00,8.511,8.573,8.475,8.498,400000.0
2005-12-16 14:41:00,8.461,8.575,8.456,8.525,550000.0
2005-12-16 14:42:00,8.448,8.557,8.443,8.543,400000.0
2005-12-16 14:43:00,8.547,8.572,8.446,8.564,500000.0
2005-12-16 14:44:00,8.478,8.548,8.47,8.533,450000.0
2005-12-16 14:45:00,8.518,8.557,8.488,8.539,400000.0
2005-12-16 14:46:00,8.528,8.559,8.471,8.478,350000.0
2005-12-16 14:47:00,8.509,8.559,8.427,8.539,350000.0
2005-12-16 14:48:00,8.525,8.575,8.475,8.548,400000.0
2005-12-16 14:49:00,8.586,8.616,8.452,8.452,500000.0
2005-12-16 14:50:00,8.48,8.564,8.435,8.435,400000.0
2005-12-16 14:51:00,8.56,8.57,8.471,8.531,350000.0
2005-12-16 14:52:00,8.59,8.59,8.506,8.515,450000.0
2005-12-16 14:54:00,8.43,8.592,8.43,8.473,550000.0
2005-12-16 14:55:00,8.515,8.55,8.432,8.432,450000.0
2005-12-16 14:56:00,8.553,8.586,8.456,8.567,550000.0
2005-12-16 14:57:00,8.553,8.553,8.437,8.54,450000.0
2005-12-16 14:58:00,8.478,8.543,8.447,8.517,400000.0
2005-12-16 14:59:00,8.473,8.564,8.401,8.564,550000.0
2005-12-16 15:00:00,8.443,8.563,8.443,8.483,450000.0
2005-12-16 15:01:00,8.519,8.55,8.427,8.52,450000.0
2005-12-16 15:02:00,8.48,8.597,8.448,8.527,450000.0
2005-12-16 15:03:00,8.541,8.574,8.436,8.574,500000.0
2005-12-16 15:05:00,8.456,8.631,8.456,8.496,550000.0
2005-12-16 15:07:00,8.446,8.562,8.419,8.533,350000.0
2005-12-16 15:08:00,8.457,8.599,8.454,8.535,500000.0
2005-12-16 15:09:00,8.532,8.534,8.401,8.43,450000.0
2005-12-16 15:13:00,8.52,8.559,8.438,8.559,400000.0
2005-12-16 15:20:00,8.485,8.547,8.45,8.547,400000.0
2005-12-16 15:21:00,8.514,8.559,8.441,8.559,450000.0
2005-12-16 15:22:00,8.527,8.567,8.488,8.529,450000.0
2005-12-16 15:23:00,8.472,8.564,8.472,8.536,400000.0
2005-12-16 15:24:00,8.528,8.573,8.451,8.559,350000.0
2005-12-16 15:25:00,8.568,8.575,8.454,8.524,350000.0
2005-12-16 15:26:00,8.44,8.55,8.44,8.465,550000.0
2005-12-16 15:27:00,8.463,8.577,8.449,8.489,350000.0
2005-12-16 15:28:00,8.464,8.578,8.464,8.527,350000.0
2005-12-16 15:29:00,8.526,8.528,8.426,8.497,500000.0
2005-12-16 15:30:00,8.505,8.526,8.42,8.469,450000.0
2005-12-16 15:31:00,8.482,8.573,8.464,8.464,500000.0
2005-12-16 15:32:00,8.457,8.537,8.406,8.533,450000.0
2005-12-16 15:33:00,8.52,8.52,8.422,8.513,400000.0
2005-12-16 15:34:00,8.457,8.579,8.424,8.424,400000.0
2005-12-16 15:35:00,8.494,8.555,8.468,8.496,400000.0
2005-12-16 15:36:00,8.497,8.539,8.41,8.532,550000.0
2005-12-16 15:37:00,8.456,8.599,8.456,8.53,400000.0
2005-12-16 15:38:00,8.488,8.585,8.485,8.485,450000.0
2005-12-16 15:39:00,8.553,8.583,8.439,8.582,550000.0
2005-12-16 15:40:00,8.47,8.592,8.47,8.471,450000.0
2005-12-16 15:41:00,8.436,8.573,8.436,8.548,400000.0
2005-12-16 15:42:00,8.556,8.556,8.439,8.46,350000.0
2005-12-16 15:43:00,8.483,8.541,8.416,8.416,450000.0
2005-12-16 15:44:00,8.546,8.574,8.469,8.551,350000.0
2005-12-16 15:45:00,8.562,8.562,8.441,8.533,450000.0
2005-12-16 15:46:00,8.46,8.582,8.436,8.457,400000.0
2005-12-16 15:47:00,8.538,8.592,8.446,8.446,550000.0
2005-12-16 15:48:00,8.473,8.552,8.442,8.451,350000.0
2005-12-16 15:49:00,8.51,8.558,8.487,8.558,350000.0
2005-12-16 15:50:00,8.44,8.561,8.433,8.552,550000.0
2005-12-16 15:51:00,8.523,8.571,8.426,8.431,350000.0
2005-12-16 15:52:00,8.429,8.546,8.416,8.416,350000.0
2005-12-16 15:53:00,8.533,8.562,8.426,8.51,500000.0
2005-12-16 15:54:00,8.533,8.546,8.485,8.546,450000.0
2005-12-16 15:55:00,8.435,8.596,8.435,8.533,500000.0
2005-12-16 15:56:00,8.404,8.549,8.404,8.48,450000.0
2005-12-16 15:57:00,8.475,8.523,8.439,8.465,450000.0
2005-12-16 15:58:00,8.43,8.528,8.394,8.528,500000.0
2005-12-16 15:59:00,8.549,8.549,8.443,8.468,450000.0
2005-12-16 16:00:00,8.533,8.58,8.417,8.516,500000.0
2005-12-16 16:01:00,8.521,8.521,8.39,8.39,400000.0
2005-12-16 16:02:00,8.392,8.507,8.365,8.451,550000.0
2005-12-16 16:03:00,8.498,8.498,8.35,8.448,450000.0
2005-12-16 16:04:00,8.408,8.531,8.359,8.474,550000.0
2005-12-16 16:05:00,8.397,8.502,8.371,8.461,400000.0
2005-12-16 16:06:00,8.404,8.512,8.371,8.466,350000.0
2005-12-16 16:07:00,8.413,8.536,8.406,8.406,500000.0
2005-12-16 16:08:00,8.376,8.516,8.376,8.417,550000.0
2005-12-16 16:09:00,8.362,8.496,8.362,8.496,350000.0
2005-12-16 16:10:00,8.451,8.469,8.341,8.469,500000.0
2005-12-16 16:11:00,8.379,8.493,8.34,8.35,500000.0
2005-12-16 16:12:00,8.426,8.462,8.403,8.409,350000.0
2005-12-16 16:13:00,8.392,8.486,8.353,8.486,450000.0
2005-12-16 16:14:00,8.508,8.508,8.372,8.442,500000.0
2005-12-16 16:15:00,8.532,8.544,8.374,8.374,350000.0
2005-12-16 16:16:00,8.443,8.511,8.394,8.467,550000.0
2005-12-16 16:17:00,8.479,8.502,8.392,8.392,350000.0
2005-12-16 16:18:00,8.526,8.57,8.407,8.514,400000.0
2005-12-16 16:19:00,8.521,8.521,8.389,8.41,450000.0
2005-12-16 16:20:00,8.541,8.555,8.425,8.425,550000.0
2005-12-16 16:21:00,8.441,8.524,8.39,8.491,500000.0
2005-12-16 16:22:00,8.47,8.47,8.345,8.418,450000.0
2005-12-16 16:23:00,8.406,8.566,8.406,8.425,400000.0
2005-12-16 16:24:00,8.474,8.514,8.393,8.514,550000.0
2005-12-16 16:25:00,8.49,8.521,8.441,8.518,350000.0
2005-12-16 16:26:00,8.471,8.514,8.369,8.369,550000.0
2005-12-16 16:27:00,8.48,8.53,8.446,8.504,300000.0
2005-12-16 16:28:00,8.525,8.525,8.434,8.452,400000.0
2005-12-16 16:29:00,8.503,8.524,8.404,8.423,500000.0
2005-12-16 16:30:00,8.416,8.513,8.39,8.481,550000.0
2005-12-16 16:31:00,8.436,8.52,8.398,8.44,400000.0
2005-12-16 16:32:00,8.492,8.51,8.414,8.478,250000.0
2005-12-16 16:33:00,8.393,8.485,8.392,8.411,350000.0
2005-12-16 16:34:00,8.453,8.508,8.408,8.508,350000.0
2005-12-16 16:35:00,8.41,8.507,8.38,8.42,500000.0
2005-12-16 16:36:00,8.529,8.529,8.445,8.449,500000.0
2005-12-16 16:37:00,8.531,8.535,8.443,8.445,500000.0
2005-12-16 16:38:00,8.374,8.486,8.363,8.378,450000.0
2005-12-16 16:39:00,8.451,8.523,8.426,8.514,500000.0
2005-12-16 16:40:00,8.495,8.534,8.423,8.502,550000.0
2005-12-16 16:41:00,8.425,8.511,8.404,8.404,350000.0
2005-12-16 16:42:00,8.409,8.524,8.406,8.521,500000.0
2005-12-16 16:43:00,8.388,8.509,8.388,8.446,350000.0
2005-12-16 16:44:00,8.507,8.507,8.368,8.368,400000.0
2005-12-16 16:45:00,8.373,8.465,8.373,8.417,400000.0
2005-12-16 16:46:00,8.407,8.464,8.39,8.46,350000.0
2005-12-16 16:47:00,8.406,8.531,8.386,8.412,600000.0
2005-12-16 16:48:00,8.483,8.512,8.409,8.462,500000.0
2005-12-16 16:49:00,8.465,8.516,8.386,8.386,450000.0
2005-12-16 16:50:00,8.521,8.527,8.434,8.527,250000.0
2005-12-16 16:51:00,8.522,8.522,8.406,8.406,400000.0
2005-12-16 16:52:00,8.446,8.54,8.427,8.54,450000.0
2005-12-16 16:53:00,8.443,8.555,8.42,8.462,350000.0
2005-12-16 16:54:00,8.457,8.564,8.435,8.435,450000.0
2005-12-16 16:55:00,8.515,8.545,8.429,8.472,550000.0
2005-12-16 16:56:00,8.445,8.561,8.421,8.438,400000.0
2005-12-16 16:57:00,8.53,8.548,8.419,8.429,400000.0
2005-12-16 16:58:00,8.457,8.584,8.453,8.503,500000.0
2005-12-16 16:59:00,8.456,8.545,8.437,8.455,400000.0
2005-12-16 17:00:00,8.527,8.551,8.429,8.429,350000.0
2005-12-16 17:01:00,8.473,8.572,8.45,8.468,500000.0
2005-12-16 17:02:00,8.472,8.549,8.472,8.507,400000.0
2005-12-16 17:03:00,8.465,8.559,8.435,8.485,500000.0
2005-12-16 17:04:00,8.442,8.534,8.395,8.456,350000.0
2005-12-16 17:05:00,8.542,8.559,8.424,8.49,400000.0
2005-12-16 17:06:00,8.547,8.559,8.432,8.508,350000.0
2005-12-16 17:07:00,8.5,8.528,8.392,8.467,500000.0
2005-12-16 17:08:00,8.392,8.538,8.392,8.453,500000.0
2005-12-16 17:09:00,8.535,8.535,8.387,8.436,550000.0
2005-12-16 17:10:00,8.496,8.527,8.436,8.5,350000.0
2005-12-16 17:11:00,8.513,8.518,8.373,8.404,400000.0
2005-12-16 17:12:00,8.504,8.543,8.453,8.463,400000.0
2005-12-16 17:13:00,8.494,8.562,8.393,8.546,450000.0
2005-12-16 17:14:00,8.473,8.547,8.426,8.507,550000.0
2005-12-16 17:15:00,8.409,8.513,8.381,8.451,350000.0
2005-12-16 17:16:00,8.51,8.51,8.386,8.46,450000.0
2005-12-16 17:17:00,8.451,8.553,8.383,8.512,350000.0
2005-12-16 17:18:00,8.471,8.521,8.443,8.521,350000.0
2005-12-16 17:19:00,8.417,8.53,8.413,8.496,450000.0
2005-12-16 17:20:00,8.472,8.517,8.37,8.392,350000.0
2005-12-16 17:21:00,8.382,8.497,8.382,8.497,350000.0
2005-12-16 17:22:00,8.409,8.503,8.364,8.428,450000.0
2005-12-16 17:23:00,8.398,8.495,8.392,8.474,550000.0
2005-12-16 17:24:00,8.492,8.511,8.419,8.434,350000.0
2005-12-16 17:25:00,8.506,8.539,8.431,8.539,400000.0
2005-12-16 17:26:00,8.421,8.56,8.421,8.502,450000.0
2005-12-16 17:27:00,8.487,8.527,8.41,8.493,400000.0
2005-12-16 17:28:00,8.435,8.502,8.379,8.385,550000.0
2005-12-16 17:29:00,8.406,8.523,8.406,8.523,500000.0
2005-12-16 17:30:00,8.386,8.512,8.386,8.506,450000.0
2005-12-16 17:31:00,8.439,8.5,8.367,8.467,600000.0
2005-12-16 17:32:00,8.402,8.506,8.389,8.461,400000.0
2005-12-16 17:33:00,8.442,8.477,8.357,8.477,400000.0
2005-12-16 17:34:00,8.482,8.561,8.404,8.516,450000.0
2005-12-16 17:35:00,8.429,8.491,8.368,8.439,500000.0
2005-12-16 17:36:00,8.464,8.488,8.353,8.486,450000.0
2005-12-16 17:37:00,8.499,8.504,8.392,8.47,550000.0
2005-12-16 17:38:00,8.443,8.504,8.402,8.435,400000.0
2005-12-16 17:39:00,8.473,8.481,8.386,8.398,350000.0
2005-12-16 17:40:00,8.383,8.493,8.383,8.487,500000.0
2005-12-16 17:41:00,8.459,8.476,8.386,8.476,450000.0
2005-12-16 17:42:00,8.368,8.478,8.365,8.458,500000.0
2005-12-16 17:43:00,8.493,8.499,8.35,8.384,400000.0
2005-12-16 17:44:00,8.47,8.474,8.384,8.453,450000.0
2005-12-16 17:45:00,8.416,8.524,8.416,8.436,550000.0
2005-12-16 17:46:00,8.506,8.506,8.384,8.439,250000.0
2005-12-16 17:47:00,8.483,8.516,8.4,8.44,400000.0
2005-12-16 17:48:00,8.486,8.486,8.371,8.481,400000.0
2005-12-16 17:49:00,8.44,8.477,8.392,8.451,350000.0
2005-12-16 17:50:00,8.47,8.486,8.381,8.381,550000.0
2005-12-16 17:51:00,8.419,8.556,8.366,8.419,550000.0
2005-12-16 17:52:00,8.457,8.505,8.37,8.37,350000.0
2005-12-16 17:53:00,8.432,8.497,8.405,8.405,500000.0
2005-12-16 17:54:00,8.405,8.493,8.366,8.493,350000.0
2005-12-16 17:55:00,8.388,8.488,8.381,8.452,350000.0
2005-12-16 17:56:00,8.363,8.488,8.363,8.407,400000.0
2005-12-16 17:57:00,8.46,8.476,8.378,8.433,400000.0
2005-12-16 17:58:00,8.45,8.473,8.391,8.438,450000.0
2005-12-16 17:59:00,8.363,8.484,8.363,8.484,350000.0
2005-12-16 18:00:00,8.382,8.493,8.369,8.454,350000.0
2005-12-16 18:01:00,8.442,8.505,8.356,8.427,450000.0
2005-12-16 18:02:00,8.404,8.491,8.4,8.471,500000.0
2005-12-16 18:03:00,8.44,8.471,8.417,8.46,350000.0
2005-12-16 18:04:00,8.509,8.509,8.35,8.415,400000.0
2005-12-16 18:05:00,8.426,8.525,8.406,8.525,550000.0
2005-12-16 18:06:00,8.458,8.518,8.386,8.386,450000.0
2005-12-16 18:07:00,8.512,8.512,8.366,8.49,400000.0
2005-12-16 18:08:00,8.378,8.471,8.378,8.471,350000.0
2005-12-16 18:09:00,8.415,8.52,8.387,8.519,450000.0
2005-12-16 18:10:00,8.453,8.532,8.424,8.473,550000.0
2005-12-16 18:11:00,8.417,8.509,8.379,8.483,450000.0
2005-12-16 18:12:00,8.414,8.507,8.403,8.507,350000.0
2005-12-16 18:13:00,8.429,8.502,8.378,8.502,300000.0
2005-12-16 18:14:00,8.408,8.534,8.408,8.501,400000.0
2005-12-16 18:15:00,8.405,8.497,8.393,8.409,500000.0
2005-12-16 18:16:00,8.424,8.567,8.413,8.413,400000.0
2005-12-16 18:17:00,8.446,8.505,8.401,8.466,400000.0
2005-12-16 18:18:00,8.451,8.512,8.376,8.376,500000.0
2005-12-16 18:19:00,8.499,8.568,8.425,8.5,500000.0
2005-12-16 18:20:00,8.428,8.525,8.377,8.477,400000.0
2005-12-16 18:21:00,8.435,8.515,8.401,8.485,550000.0
2005-12-16 18:22:00,8.405,8.517,8.405,8.436,400000.0
2005-12-16 18:23:00,8.491,8.506,8.409,8.495,400000.0
2005-12-16 18:24:00,8.507,8.52,8.422,8.516,400000.0
2005-12-16 18:25:00,8.428,8.489,8.378,8.413,500000.0
2005-12-16 18:26:00,8.432,8.53,8.408,8.53,550000.0
2005-12-16 18:27:00,8.455,8.487,8.413,8.413,150000.0
2005-12-16 18:28:00,8.505,8.514,8.41,8.499,350000.0
2005-12-16 18:29:00,8.451,8.514,8.435,8.514,350000.0
2005-12-16 18:30:00,8.465,8.514,8.387,8.464,450000.0
2005-12-16 18:31:00,8.477,8.477,8.382,8.464,350000.0
2005-12-16 18:32:00,8.424,8.492,8.362,8.426,450000.0
2005-12-16 18:33:00,8.487,8.512,8.416,8.491,550000.0
2005-12-16 18:34:00,8.498,8.552,8.445,8.517,400000.0
2005-12-16 18:35:00,8.446,8.524,8.446,8.452,350000.0
2005-12-16 18:36:00,8.433,8.534,8.369,8.48,550000.0
2005-12-16 18:37:00,8.429,8.506,8.424,8.46,500000.0
2005-12-16 18:38:00,8.472,8.476,8.369,8.445,450000.0
2005-12-16 18:39:00,8.489,8.5,8.397,8.473,400000.0
2005-12-16 18:40:00,8.496,8.517,8.38,8.473,400000.0
2005-12-16 18:42:00,8.422,8.487,8.363,8.399,600000.0
2005-12-16 18:43:00,8.45,8.502,8.397,8.425,650000.0
2005-12-16 18:44:00,8.455,8.493,8.363,8.429,600000.0
2005-12-16 18:45:00,8.436,8.512,8.403,8.467,450000.0
2005-12-16 18:46:00,8.46,8.519,8.376,8.398,650000.0
2005-12-16 18:47:00,8.362,8.515,8.358,8.464,500000.0
2005-12-16 18:48:00,8.4,8.525,8.4,8.525,250000.0
2005-12-16 18:49:00,8.502,8.532,8.429,8.517,350000.0
2005-12-16 18:50:00,8.401,8.542,8.401,8.477,300000.0
2005-12-16 18:51:00,8.487,8.555,8.429,8.462,900000.0
2005-12-16 18:52:00,8.488,8.551,8.424,8.551,750000.0
2005-12-16 18:53:00,8.402,8.526,8.402,8.459,700000.0
2005-12-16 18:54:00,8.489,8.494,8.403,8.403,400000.0
2005-12-16 18:55:00,8.447,8.573,8.439,8.464,600000.0
2005-12-16 18:56:00,8.429,8.554,8.412,8.423,450000.0
2005-12-16 18:57:00,8.556,8.58,8.466,8.544,600000.0
2005-12-16 18:58:00,8.552,8.576,8.438,8.525,550000.0
2005-12-16 18:59:00,8.518,8.612,8.487,8.533,750000.0
2005-12-16 19:00:00,8.503,8.578,8.448,8.578,500000.0
2005-12-16 19:02:00,8.503,8.575,8.469,8.551,550000.0
2005-12-16 19:03:00,8.572,8.572,8.428,8.466,700000.0
2005-12-16 19:04:00,8.454,8.583,8.454,8.518,300000.0
2005-12-16 19:05:00,8.567,8.618,8.468,8.468,500000.0
2005-12-16 19:06:00,8.552,8.585,8.447,8.465,850000.0
2005-12-16 19:07:00,8.559,8.592,8.487,8.512,700000.0
2005-12-16 19:08:00,8.462,8.584,8.462,8.483,700000.0
2005-12-16 19:09:00,8.487,8.652,8.487,8.557,950000.0
2005-12-16 19:10:00,8.556,8.572,8.518,8.548,350000.0
2005-12-16 19:11:00,8.437,8.541,8.437,8.528,350000.0
2005-12-16 19:12:00,8.48,8.575,8.48,8.535,700000.0
2005-12-16 19:13:00,8.585,8.608,8.455,8.589,850000.0
2005-12-16 19:14:00,8.461,8.566,8.437,8.557,500000.0
2005-12-16 19:15:00,8.518,8.649,8.485,8.599,550000.0
2005-12-16 19:16:00,8.583,8.583,8.463,8.528,900000.0
2005-12-16 19:17:00,8.555,8.594,8.48,8.533,600000.0
2005-12-16 19:18:00,8.56,8.641,8.45,8.571,1000000.0
2005-12-16 19:19:00,8.577,8.618,8.486,8.57,950000.0
2005-12-16 19:20:00,8.456,8.572,8.456,8.539,400000.0
2005-12-16 19:21:00,8.462,8.554,8.458,8.458,700000.0
2005-12-16 19:22:00,8.57,8.622,8.486,8.548,1200000.0
2005-12-16 19:23:00,8.462,8.598,8.453,8.467,650000.0
2005-12-16 19:24:00,8.524,8.564,8.43,8.467,350000.0
2005-12-16 19:25:00,8.531,8.539,8.441,8.5,450000.0
2005-12-16 19:26:00,8.554,8.581,8.465,8.576,250000.0
2005-12-16 19:27:00,8.465,8.577,8.465,8.57,400000.0
2005-12-16 19:28:00,8.587,8.618,8.454,8.487,500000.0
2005-12-16 19:29:00,8.566,8.566,8.389,8.502,650000.0
2005-12-16 19:30:00,8.568,8.568,8.41,8.51,800000.0
2005-12-16 19:31:00,8.535,8.572,8.433,8.433,400000.0
2005-12-16 19:32:00,8.503,8.583,8.448,8.483,600000.0
2005-12-16 19:33:00,8.507,8.537,8.403,8.517,550000.0
2005-12-16 19:34:00,8.415,8.526,8.408,8.408,450000.0
2005-12-16 19:35:00,8.515,8.515,8.378,8.5,300000.0
2005-12-16 19:36:00,8.447,8.532,8.412,8.443,500000.0
2005-12-16 19:37:00,8.4,8.485,8.365,8.407,450000.0
2005-12-16 19:38:00,8.433,8.461,8.345,8.389,550000.0
2005-12-16 19:39:00,8.473,8.49,8.359,8.385,450000.0
2005-12-16 19:40:00,8.469,8.486,8.365,8.435,400000.0
2005-12-16 19:41:00,8.409,8.532,8.409,8.532,450000.0
2005-12-16 19:42:00,8.471,8.508,8.379,8.379,400000.0
2005-12-16 19:43:00,8.485,8.505,8.42,8.451,350000.0
2005-12-16 19:44:00,8.498,8.536,8.409,8.531,450000.0
2005-12-16 19:45:00,8.484,8.519,8.392,8.508,400000.0
2005-12-16 19:46:00,8.475,8.534,8.475,8.48,400000.0
2005-12-16 19:47:00,8.438,8.492,8.418,8.454,400000.0
2005-12-16 19:48:00,8.429,8.534,8.4,8.412,600000.0
2005-12-16 19:52:00,8.469,8.51,8.394,8.426,400000.0
2005-12-16 19:53:00,8.423,8.482,8.382,8.382,350000.0
2005-12-16 19:55:00,8.379,8.554,8.379,8.475,1200000.0
2005-12-16 19:56:00,8.379,8.501,8.351,8.458,400000.0
2005-12-16 19:57:00,8.389,8.564,8.389,8.472,800000.0
2005-12-16 19:58:00,8.416,8.54,8.394,8.425,600000.0
2005-12-16 19:59:00,8.426,8.596,8.426,8.505,550000.0
2005-12-16 20:00:00,8.477,8.553,8.418,8.48,350000.0
2005-12-16 20:01:00,8.518,8.518,8.374,8.411,500000.0
2005-12-16 20:02:00,8.515,8.515,8.385,8.397,550000.0
2005-12-16 20:03:00,8.363,8.506,8.363,8.473,500000.0
2005-12-16 20:04:00,8.531,8.538,8.372,8.372,600000.0
2005-12-16 20:05:00,8.514,8.549,8.394,8.394,900000.0
2005-12-16 20:06:00,8.398,8.501,8.377,8.501,400000.0
2005-12-16 20:07:00,8.439,8.531,8.418,8.459,600000.0
2005-12-16 20:08:00,8.422,8.513,8.377,8.513,600000.0
2005-12-16 20:09:00,8.445,8.52,8.416,8.427,600000.0
2005-12-16 20:10:00,8.476,8.545,8.391,8.455,550000.0
2005-12-16 20:11:00,8.444,8.479,8.353,8.454,350000.0
2005-12-16 20:12:00,8.442,8.486,8.356,8.424,350000.0
2005-12-16 20:13:00,8.414,8.453,8.327,8.372,550000.0
2005-12-16 20:14:00,8.401,8.436,8.325,8.436,500000.0
2005-12-16 20:15:00,8.419,8.45,8.317,8.363,700000.0
2005-12-16 20:16:00,8.39,8.46,8.339,8.339,600000.0
2005-12-16 20:17:00,8.439,8.466,8.338,8.338,350000.0
2005-12-16 20:18:00,8.374,8.417,8.319,8.417,300000.0
2005-12-16 20:19:00,8.472,8.472,8.363,8.363,350000.0
2005-12-16 20:20:00,8.395,8.459,8.333,8.459,1150000.0
2005-12-16 20:21:00,8.407,8.458,8.338,8.412,350000.0
2005-12-16 20:22:00,8.347,8.45,8.311,8.311,500000.0
2005-12-16 20:23:00,8.351,8.473,8.314,8.469,950000.0
2005-12-16 20:24:00,8.44,8.478,8.363,8.452,550000.0
2005-12-16 20:25:00,8.434,8.483,8.337,8.434,700000.0
2005-12-16 20:26:00,8.431,8.465,8.333,8.355,400000.0
2005-12-16 20:27:00,8.444,8.471,8.364,8.432,550000.0
2005-12-16 20:28:00,8.423,8.467,8.354,8.354,550000.0
2005-12-16 20:29:00,8.463,8.478,8.347,8.395,500000.0
2005-12-16 20:30:00,8.422,8.469,8.333,8.381,600000.0
2005-12-16 20:31:00,8.48,8.495,8.367,8.432,450000.0
2005-12-16 20:43:00,8.482,8.482,8.47,8.47,200000.0
2005-12-16 20:44:00,8.348,8.446,8.317,8.446,200000.0
2005-12-16 20:46:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 21:01:00,8.425,8.425,8.325,8.365,200000.0
2005-12-16 21:07:00,8.436,8.436,8.352,8.385,200000.0
2005-12-16 21:27:00,8.414,8.462,8.369,8.369,150000.0
2005-12-16 21:58:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 22:07:00,8.391,8.459,8.391,8.459,100000.0
2005-12-16 22:13:00,8.405,8.458,8.381,8.449,400000.0
2005-12-16 22:14:00,8.41,8.41,8.385,8.385,100000.0
2005-12-16 22:20:00,8.435,8.435,8.417,8.417,100000.0
2005-12-16 22:23:00,8.353,8.436,8.341,8.427,250000.0
2005-12-16 22:28:00,8.428,8.438,8.414,8.414,200000.0
2005-12-16 22:29:00,8.407,8.434,8.343,8.426,450000.0
2005-12-16 22:30:00,8.45,8.455,8.406,8.406,150000.0
2005-12-16 22:59:00,8.435,8.435,8.335,8.375,200000.0
2005-12-16 23:13:00,8.446,8.446,8.362,8.395,200000.0
2005-12-16 23:28:00,8.423,8.423,8.421,8.421,100000.0
2005-12-16 23:33:00,8.484,8.484,8.433,8.437,300000.0
2005-12-16 23:44:00,8.435,8.435,8.335,8.374,200000.0
2005-12-16 23:50:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 00:00:00,8.5,8.66,8.43,8.51,250000.0
2005-12-19 00:05:00,8.448,8.448,8.362,8.374,250000.0
2005-12-19 00:07:00,8.493,8.493,8.38,8.434,450000.0
2005-12-19 00:09:00,8.408,8.43,8.347,8.42,200000.0
2005-12-19 00:15:00,8.418,8.512,8.386,8.405,350000.0
2005-12-19 00:26:00,8.392,8.398,8.334,8.398,150000.0
2005-12-19 00:27:00,8.39,8.394,8.39,8.394,100000.0
2005-12-19 00:28:00,8.389,8.468,8.342,8.342,150000.0
2005-12-19 01:07:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 01:17:00,8.382,8.426,8.314,8.314,400000.0
2005-12-19 01:24:00,8.435,8.435,8.35,8.384,200000.0
2005-12-19 01:28:00,8.465,8.465,8.399,8.411,300000.0
2005-12-19 01:29:00,8.41,8.414,8.41,8.414,100000.0
2005-12-19 01:40:00,8.478,8.478,8.372,8.439,250000.0
2005-12-19 01:44:00,8.435,8.435,8.335,8.375,200000.0
2005-12-19 01:51:00,8.424,8.424,8.325,8.363,200000.0
2005-12-19 01:57:00,8.438,8.438,8.353,8.385,200000.0
2005-12-19 02:01:00,8.449,8.449,8.369,8.403,200000.0
2005-12-19 02:03:00,8.374,8.495,8.374,8.495,100000.0
2005-12-19 02:05:00,8.45,8.45,8.346,8.385,200000.0
2005-12-19 02:07:00,8.372,8.372,8.356,8.356,100000.0
2005-12-19 02:08:00,8.371,8.371,8.266,8.367,350000.0
2005-12-19 02:10:00,8.306,8.413,8.269,8.356,350000.0
2005-12-19 02:11:00,8.353,8.432,8.333,8.403,350000.0
2005-12-19 02:12:00,8.335,8.453,8.3,8.368,350000.0
2005-12-19 02:13:00,8.425,8.425,8.31,8.381,250000.0
2005-12-19 02:14:00,8.375,8.375,8.239,8.32,850000.0
2005-12-19 02:16:00,8.414,8.414,8.288,8.302,600000.0
2005-12-19 02:17:00,8.356,8.408,8.286,8.391,550000.0
2005-12-19 02:23:00,8.415,8.415,8.35,8.36,300000.0
2005-12-19 02:27:00,8.289,8.388,8.268,8.348,400000.0
2005-12-19 02:28:00,8.294,8.41,8.294,8.408,350000.0
2005-12-19 02:29:00,8.282,8.404,8.282,8.289,350000.0
2005-12-19 02:30:00,8.289,8.4,8.289,8.396,250000.0
2005-12-19 02:31:00,8.301,8.377,8.272,8.377,250000.0
2005-12-19 02:33:00,8.305,8.386,8.305,8.373,250000.0
2005-12-19 02:36:00,8.301,8.402,8.244,8.402,350000.0
2005-12-19 02:38:00,8.35,8.397,8.35,8.394,150000.0
2005-12-19 02:40:00,8.332,8.388,8.298,8.342,300000.0
2005-12-19 02:41:00,8.362,8.404,8.282,8.404,300000.0
2005-12-19 02:42:00,8.333,8.41,8.333,8.384,400000.0
2005-12-19 02:44:00,8.321,8.399,8.294,8.325,350000.0
2005-12-19 02:45:00,8.263,8.395,8.263,8.395,250000.0
2005-12-19 02:49:00,8.385,8.385,8.272,8.308,200000.0
2005-12-19 02:52:00,8.365,8.397,8.274,8.397,300000.0
2005-12-19 02:53:00,8.414,8.414,8.356,8.362,250000.0
2005-12-19 02:55:00,8.291,8.364,8.287,8.314,500000.0
2005-12-19 02:56:00,8.388,8.43,8.302,8.36,300000.0
2005-12-19 02:58:00,8.383,8.383,8.374,8.374,150000.0
2005-12-19 02:59:00,8.404,8.44,8.314,8.403,550000.0
2005-12-19 03:00:00,8.346,8.436,8.329,8.329,300000.0
2005-12-19 03:01:00,8.341,8.385,8.301,8.37,350000.0
2005-12-19 03:04:00,8.41,8.41,8.293,8.325,350000.0
2005-12-19 03:05:00,8.396,8.396,8.278,8.366,250000.0
2005-12-19 03:06:00,8.358,8.41,8.276,8.357,600000.0
2005-12-19 03:07:00,8.376,8.425,8.306,8.354,350000.0
2005-12-19 03:08:00,8.354,8.408,8.292,8.389,200000.0
2005-12-19 03:10:00,8.335,8.407,8.332,8.407,250000.0
2005-12-19 03:11:00,8.372,8.396,8.29,8.368,650000.0
2005-12-19 03:14:00,8.415,8.423,8.292,8.333,700000.0
2005-12-19 03:17:00,8.398,8.398,8.236,8.269,400000.0
2005-12-19 03:18:00,8.303,8.399,8.286,8.286,250000.0
2005-12-19 03:20:00,8.394,8.394,8.289,8.289,550000.0
2005-12-19 03:21:00,8.326,8.326,8.322,8.322,100000.0
2005-12-19 03:22:00,8.329,8.425,8.281,8.35,300000.0
2005-12-19 03:25:00,8.358,8.455,8.32,8.397,400000.0
2005-12-19 03:26:00,8.424,8.424,8.315,8.359,300000.0
2005-12-19 03:28:00,8.328,8.33,8.328,8.33,100000.0
2005-12-19 03:30:00,8.398,8.398,8.302,8.367,350000.0
2005-12-19 03:32:00,8.375,8.375,8.291,8.33,400000.0
2005-12-19 03:33:00,8.383,8.398,8.304,8.345,350000.0
2005-12-19 03:35:00,8.429,8.429,8.333,8.427,400000.0
2005-12-19 03:36:00,8.393,8.413,8.313,8.313,350000.0
2005-12-19 03:37:00,8.386,8.43,8.386,8.394,200000.0
2005-12-19 03:39:00,8.382,8.382,8.277,8.315,200000.0
2005-12-19 03:43:00,8.424,8.489,8.34,8.347,300000.0
2005-12-19 03:44:00,8.44,8.447,8.305,8.394,350000.0
2005-12-19 03:45:00,8.371,8.423,8.37,8.37,350000.0
2005-12-19 03:47:00,8.434,8.434,8.299,8.366,150000.0
2005-12-19 03:48:00,8.332,8.393,8.263,8.375,500000.0
2005-12-19 03:49:00,8.368,8.396,8.311,8.396,300000.0
2005-12-19 03:50:00,8.349,8.428,8.329,8.329,200000.0
2005-12-19 03:52:00,8.371,8.419,8.341,8.419,250000.0
2005-12-19 03:53:00,8.324,8.395,8.261,8.261,500000.0
2005-12-19 03:54:00,8.295,8.448,8.295,8.342,500000.0
2005-12-19 03:56:00,8.301,8.385,8.261,8.381,500000.0
2005-12-19 03:58:00,8.373,8.393,8.281,8.368,600000.0
2005-12-19 03:59:00,8.371,8.375,8.297,8.375,150000.0
2005-12-19 04:00:00,8.382,8.382,8.295,8.302,350000.0
2005-12-19 04:02:00,8.375,8.375,8.283,8.319,200000.0
2005-12-19 04:08:00,8.384,8.384,8.306,8.34,200000.0
2005-12-19 04:10:00,8.395,8.395,8.303,8.339,200000.0
2005-12-19 04:12:00,8.306,8.381,8.297,8.332,250000.0
2005-12-19 04:14:00,8.429,8.429,8.33,8.378,450000.0
2005-12-19 04:18:00,8.396,8.42,8.305,8.42,450000.0
2005-12-19 04:21:00,8.397,8.397,8.313,8.345,200000.0
2005-12-19 04:22:00,8.339,8.339,8.339,8.339,50000.0
2005-12-19 04:24:00,8.395,8.42,8.308,8.408,450000.0
2005-12-19 04:25:00,8.421,8.432,8.295,8.384,450000.0
2005-12-19 04:27:00,8.396,8.439,8.305,8.339,550000.0
2005-12-19 04:28:00,8.409,8.409,8.294,8.4,350000.0
2005-12-19 04:35:00,8.379,8.443,8.333,8.357,600000.0
2005-12-19 04:36:00,8.37,8.37,8.322,8.322,200000.0
2005-12-19 04:37:00,8.329,8.403,8.329,8.337,350000.0
2005-12-19 04:38:00,8.278,8.411,8.264,8.411,350000.0
2005-12-19 04:39:00,8.375,8.407,8.329,8.398,650000.0
2005-12-19 04:45:00,8.356,8.409,8.356,8.383,300000.0
2005-12-19 04:46:00,8.414,8.422,8.306,8.422,450000.0
2005-12-19 04:47:00,8.314,8.392,8.294,8.373,350000.0
2005-12-19 04:48:00,8.38,8.417,8.32,8.352,200000.0
2005-12-19 04:50:00,8.389,8.389,8.315,8.351,200000.0
2005-12-19 04:58:00,8.331,8.448,8.331,8.365,300000.0
2005-12-19 05:02:00,8.412,8.412,8.338,8.402,150000.0
2005-12-19 05:03:00,8.348,8.422,8.347,8.398,250000.0
2005-12-19 05:04:00,8.317,8.317,8.305,8.305,150000.0
2005-12-19 05:07:00,8.392,8.395,8.308,8.342,250000.0
2005-12-19 05:10:00,8.379,8.429,8.296,8.332,500000.0
2005-12-19 05:11:00,8.341,8.432,8.319,8.432,500000.0
2005-12-19 05:12:00,8.292,8.519,8.292,8.438,500000.0
2005-12-19 05:14:00,8.352,8.413,8.267,8.411,500000.0
2005-12-19 05:21:00,8.38,8.409,8.309,8.309,250000.0
2005-12-19 05:22:00,8.348,8.356,8.348,8.356,100000.0
2005-12-19 05:24:00,8.437,8.437,8.403,8.428,150000.0
2005-12-19 05:25:00,8.306,8.434,8.293,8.434,150000.0
2005-12-19 05:27:00,8.385,8.385,8.284,8.309,350000.0
2005-12-19 05:31:00,8.389,8.409,8.302,8.338,300000.0
2005-12-19 05:32:00,8.307,8.344,8.307,8.344,100000.0
2005-12-19 05:35:00,8.372,8.443,8.343,8.343,250000.0
2005-12-19 05:36:00,8.397,8.397,8.279,8.375,150000.0
2005-12-19 05:37:00,8.379,8.429,8.282,8.393,250000.0
2005-12-19 05:39:00,8.38,8.418,8.303,8.303,350000.0
2005-12-19 05:40:00,8.379,8.468,8.294,8.389,400000.0
2005-12-19 05:41:00,8.421,8.446,8.343,8.413,400000.0
2005-12-19 05:42:00,8.408,8.433,8.336,8.346,500000.0
2005-12-19 05:43:00,8.402,8.483,8.332,8.332,750000.0
2005-12-19 05:46:00,8.394,8.427,8.319,8.427,250000.0
2005-12-19 05:47:00,8.38,8.429,8.297,8.429,250000.0
2005-12-19 05:48:00,8.431,8.467,8.364,8.424,350000.0
2005-12-19 05:49:00,8.464,8.512,8.354,8.484,400000.0
2005-12-19 05:50:00,8.368,8.456,8.351,8.43,350000.0
2005-12-19 05:51:00,8.447,8.488,8.379,8.446,650000.0
2005-12-19 05:52:00,8.432,8.465,8.315,8.418,650000.0
2005-12-19 05:53:00,8.336,8.465,8.336,8.425,350000.0
2005-12-19 05:54:00,8.366,8.402,8.35,8.371,350000.0
2005-12-19 05:55:00,8.404,8.445,8.314,8.354,500000.0
2005-12-19 05:56:00,8.353,8.422,8.304,8.41,500000.0
2005-12-19 05:57:00,8.385,8.495,8.354,8.455,350000.0
2005-12-19 05:59:00,8.441,8.441,8.359,8.359,100000.0
2005-12-19 06:00:00,8.381,8.448,8.364,8.448,300000.0
2005-12-19 06:01:00,8.423,8.454,8.417,8.434,250000.0
2005-12-19 06:05:00,8.464,8.48,8.346,8.441,350000.0
2005-12-19 06:06:00,8.391,8.476,8.314,8.316,450000.0
2005-12-19 06:07:00,8.429,8.451,8.305,8.451,400000.0
2005-12-19 06:08:00,8.436,8.477,8.336,8.44,550000.0
2005-12-19 06:12:00,8.345,8.445,8.297,8.445,500000.0
2005-12-19 06:14:00,8.471,8.492,8.362,8.385,500000.0
2005-12-19 06:17:00,8.421,8.448,8.29,8.379,600000.0
2005-12-19 06:22:00,8.376,8.411,8.321,8.353,400000.0
2005-12-19 06:23:00,8.409,8.423,8.326,8.423,200000.0
2005-12-19 06:24:00,8.406,8.406,8.287,8.294,450000.0
2005-12-19 06:26:00,8.428,8.445,8.336,8.336,400000.0
2005-12-19 06:27:00,8.433,8.433,8.378,8.416,150000.0
2005-12-19 06:29:00,8.331,8.444,8.331,8.42,400000.0
2005-12-19 06:30:00,8.323,8.439,8.323,8.324,400000.0
2005-12-19 06:31:00,8.396,8.416,8.312,8.327,650000.0
2005-12-19 06:32:00,8.394,8.449,8.328,8.443,550000.0
2005-12-19 06:33:00,8.3,8.398,8.277,8.398,650000.0
2005-12-19 06:34:00,8.472,8.493,8.339,8.358,500000.0
2005-12-19 06:42:00,8.419,8.419,8.372,8.41,300000.0
2005-12-19 06:43:00,8.413,8.419,8.413,8.419,100000.0
2005-12-19 06:45:00,8.437,8.437,8.309,8.311,200000.0
2005-12-19 06:49:00,8.436,8.436,8.277,8.331,550000.0
2005-12-19 06:51:00,8.338,8.476,8.333,8.405,450000.0
2005-12-19 06:52:00,8.379,8.447,8.334,8.412,600000.0
2005-12-19 06:53:00,8.384,8.453,8.356,8.453,450000.0
2005-12-19 06:55:00,8.409,8.429,8.346,8.429,250000.0
2005-12-19 06:56:00,8.421,8.436,8.421,8.436,150000.0
2005-12-19 06:59:00,8.42,8.42,8.316,8.354,200000.0
2005-12-19 07:03:00,8.436,8.476,8.37,8.474,600000.0
2005-12-19 07:04:00,8.345,8.452,8.327,8.388,400000.0
2005-12-19 07:05:00,8.472,8.473,8.316,8.316,500000.0
2005-12-19 07:06:00,8.348,8.443,8.322,8.391,500000.0
2005-12-19 07:08:00,8.374,8.487,8.374,8.432,400000.0
2005-12-19 07:10:00,8.358,8.464,8.358,8.36,400000.0
2005-12-19 07:11:00,8.44,8.493,8.359,8.4,550000.0
2005-12-19 07:12:00,8.426,8.474,8.362,8.474,250000.0
2005-12-19 07:14:00,8.391,8.516,8.391,8.423,650000.0
2005-12-19 07:15:00,8.335,8.433,8.335,8.433,400000.0
2005-12-19 07:17:00,8.366,8.433,8.337,8.433,400000.0
2005-12-19 07:24:00,8.464,8.464,8.373,8.459,450000.0
2005-12-19 07:25:00,8.488,8.488,8.346,8.45,550000.0
2005-12-19 07:26:00,8.373,8.507,8.37,8.446,800000.0
2005-12-19 07:30:00,8.433,8.433,8.333,8.416,400000.0
2005-12-19 07:31:00,8.423,8.458,8.423,8.458,200000.0
2005-12-19 07:32:00,8.404,8.46,8.376,8.439,600000.0
2005-12-19 07:34:00,8.472,8.478,8.38,8.448,350000.0
2005-12-19 07:38:00,8.447,8.447,8.366,8.425,400000.0
2005-12-19 07:41:00,8.367,8.477,8.352,8.352,350000.0
2005-12-19 07:42:00,8.416,8.453,8.333,8.344,450000.0
2005-12-19 07:43:00,8.345,8.451,8.307,8.426,500000.0
2005-12-19 07:44:00,8.441,8.511,8.371,8.408,500000.0
2005-12-19 07:47:00,8.441,8.475,8.333,8.439,550000.0
2005-12-19 07:48:00,8.432,8.452,8.36,8.452,500000.0
2005-12-19 07:49:00,8.446,8.472,8.369,8.436,350000.0
2005-12-19 07:50:00,8.458,8.494,8.369,8.473,350000.0
2005-12-19 07:51:00,8.406,8.484,8.353,8.397,950000.0
2005-12-19 07:52:00,8.502,8.502,8.393,8.445,400000.0
2005-12-19 07:53:00,8.413,8.476,8.378,8.476,350000.0
2005-12-19 07:54:00,8.379,8.502,8.358,8.429,650000.0
2005-12-19 07:55:00,8.489,8.49,8.405,8.482,450000.0
2005-12-19 07:56:00,8.415,8.487,8.38,8.38,350000.0
2005-12-19 07:57:00,8.507,8.507,8.391,8.417,400000.0
2005-12-19 07:58:00,8.389,8.499,8.385,8.385,450000.0
2005-12-19 08:03:00,8.38,8.465,8.38,8.453,450000.0
2005-12-19 08:06:00,8.389,8.459,8.382,8.424,400000.0
2005-12-19 08:07:00,8.499,8.499,8.376,8.481,500000.0
2005-12-19 08:08:00,8.404,8.476,8.348,8.348,650000.0
2005-12-19 08:11:00,8.44,8.448,8.35,8.448,300000.0
2005-12-19 08:12:00,8.495,8.495,8.392,8.392,100000.0
2005-12-19 08:14:00,8.384,8.509,8.383,8.453,400000.0
2005-12-19 08:15:00,8.364,8.479,8.364,8.479,250000.0
2005-12-19 08:19:00,8.37,8.456,8.37,8.418,250000.0
2005-12-19 08:20:00,8.499,8.499,8.339,8.43,550000.0
2005-12-19 08:21:00,8.376,8.465,8.35,8.386,550000.0
2005-12-19 08:22:00,8.362,8.482,8.362,8.385,350000.0
2005-12-19 08:25:00,8.4,8.544,8.4,8.495,350000.0
2005-12-19 08:26:00,8.473,8.483,8.38,8.483,500000.0
2005-12-19 08:27:00,8.419,8.464,8.418,8.464,250000.0
2005-12-19 08:28:00,8.466,8.497,8.387,8.461,450000.0
2005-12-19 08:29:00,8.397,8.494,8.379,8.478,400000.0
2005-12-19 08:30:00,8.465,8.479,8.382,8.431,400000.0
2005-12-19 08:31:00,8.37,8.439,8.363,8.405,400000.0
2005-12-19 08:32:00,8.491,8.491,8.437,8.437,100000.0
2005-12-19 08:33:00,8.454,8.502,8.373,8.455,400000.0
2005-12-19 08:34:00,8.421,8.493,8.405,8.413,300000.0
2005-12-19 08:35:00,8.48,8.499,8.372,8.457,500000.0
2005-12-19 08:36:00,8.443,8.467,8.355,8.394,500000.0
2005-12-19 08:37:00,8.448,8.5,8.402,8.442,250000.0
2005-12-19 08:38:00,8.46,8.547,8.381,8.401,650000.0
2005-12-19 08:39:00,8.421,8.475,8.349,8.349,250000.0
2005-12-19 08:40:00,8.426,8.483,8.403,8.453,250000.0
2005-12-19 08:41:00,8.447,8.473,8.403,8.403,350000.0
2005-12-19 08:44:00,8.404,8.455,8.397,8.446,350000.0
2005-12-19 08:45:00,8.46,8.519,8.416,8.416,350000.0
2005-12-19 08:46:00,8.47,8.493,8.367,8.458,500000.0
2005-12-19 08:48:00,8.376,8.436,8.376,8.404,450000.0
2005-12-19 08:49:00,8.501,8.508,8.415,8.453,400000.0
2005-12-19 08:51:00,8.451,8.496,8.395,8.446,350000.0
2005-12-19 08:52:00,8.405,8.524,8.404,8.473,450000.0
2005-12-19 08:53:00,8.477,8.501,8.418,8.486,400000.0
2005-12-19 08:54:00,8.531,8.547,8.446,8.446,350000.0
2005-12-19 08:56:00,8.443,8.544,8.414,8.48,550000.0
2005-12-19 08:57:00,8.467,8.506,8.385,8.451,550000.0
2005-12-19 08:58:00,8.489,8.489,8.343,8.344,350000.0
2005-12-19 08:59:00,8.498,8.504,8.332,8.429,500000.0
2005-12-19 09:00:00,8.444,8.5,8.371,8.371,550000.0
2005-12-19 09:01:00,8.476,8.506,8.372,8.468,400000.0
2005-12-19 09:02:00,8.372,8.486,8.372,8.418,550000.0
2005-12-19 09:03:00,8.416,8.49,8.387,8.387,300000.0
2005-12-19 09:04:00,8.48,8.524,8.381,8.504,400000.0
2005-12-19 09:05:00,8.436,8.476,8.373,8.476,400000.0
2005-12-19 09:06:00,8.46,8.514,8.382,8.427,350000.0
2005-12-19 09:07:00,8.346,8.463,8.346,8.463,400000.0
2005-12-19 09:08:00,8.412,8.515,8.392,8.404,550000.0
2005-12-19 09:09:00,8.387,8.491,8.371,8.371,450000.0
2005-12-19 09:10:00,8.463,8.482,8.358,8.477,350000.0
2005-12-19 09:11:00,8.454,8.454,8.311,8.369,550000.0
2005-12-19 09:13:00,8.405,8.49,8.359,8.49,450000.0
2005-12-19 09:14:00,8.448,8.482,8.391,8.396,500000.0
2005-12-19 09:15:00,8.413,8.48,8.373,8.452,350000.0
2005-12-19 09:16:00,8.395,8.485,8.344,8.381,350000.0
2005-12-19 09:17:00,8.491,8.505,8.378,8.468,550000.0
2005-12-19 09:19:00,8.487,8.496,8.386,8.488,450000.0
2005-12-19 09:21:00,8.441,8.492,8.413,8.492,550000.0
2005-12-19 09:22:00,8.391,8.477,8.379,8.477,450000.0
2005-12-19 09:23:00,8.376,8.506,8.345,8.447,450000.0
2005-12-19 09:24:00,8.342,8.441,8.342,8.407,400000.0
2005-12-19 09:27:00,8.406,8.497,8.366,8.366,250000.0
2005-12-19 09:28:00,8.392,8.455,8.356,8.455,350000.0
2005-12-19 09:29:00,8.404,8.554,8.404,8.48,300000.0
2005-12-19 09:32:00,8.416,8.476,8.362,8.476,250000.0
2005-12-19 09:33:00,8.457,8.488,8.35,8.488,450000.0
2005-12-19 09:35:00,8.368,8.493,8.368,8.493,350000.0
2005-12-19 09:36:00,8.408,8.453,8.32,8.328,500000.0
2005-12-19 09:37:00,8.434,8.478,8.346,8.444,400000.0
2005-12-19 09:38:00,8.404,8.504,8.363,8.473,450000.0
2005-12-19 09:40:00,8.425,8.471,8.312,8.455,900000.0
2005-12-19 09:41:00,8.441,8.495,8.373,8.373,500000.0
2005-12-19 09:42:00,8.469,8.514,8.398,8.43,500000.0
2005-12-19 09:43:00,8.528,8.528,8.411,8.498,350000.0
2005-12-19 09:44:00,8.457,8.524,8.391,8.434,550000.0
2005-12-19 09:45:00,8.502,8.521,8.379,8.5,350000.0
2005-12-19 09:46:00,8.427,8.521,8.417,8.417,500000.0
2005-12-19 09:47:00,8.436,8.537,8.424,8.505,450000.0
2005-12-19 09:49:00,8.457,8.495,8.375,8.43,350000.0
2005-12-19 09:51:00,8.503,8.514,8.423,8.442,350000.0
2005-12-19 09:52:00,8.53,8.53,8.391,8.484,400000.0
2005-12-19 09:53:00,8.39,8.498,8.39,8.397,400000.0
2005-12-19 09:54:00,8.514,8.521,8.385,8.487,350000.0
2005-12-19 09:55:00,8.477,8.506,8.399,8.421,400000.0
2005-12-19 09:56:00,8.446,8.542,8.431,8.532,400000.0
2005-12-19 09:57:00,8.426,8.521,8.354,8.473,500000.0
2005-12-19 09:58:00,8.407,8.518,8.405,8.475,400000.0
2005-12-19 09:59:00,8.455,8.537,8.417,8.536,450000.0
2005-12-19 10:00:00,8.503,8.505,8.41,8.496,550000.0
2005-12-19 10:01:00,8.471,8.526,8.413,8.489,500000.0
2005-12-19 10:02:00,8.419,8.55,8.419,8.499,350000.0
2005-12-19 10:03:00,8.474,8.474,8.361,8.401,400000.0
2005-12-19 10:04:00,8.484,8.515,8.423,8.449,400000.0
2005-12-19 10:05:00,8.409,8.565,8.409,8.531,400000.0
2005-12-19 10:06:00,8.444,8.519,8.379,8.519,450000.0
2005-12-19 10:07:00,8.453,8.476,8.37,8.407,400000.0
2005-12-19 10:08:00,8.491,8.512,8.367,8.367,450000.0
2005-12-19 10:09:00,8.512,8.514,8.35,8.514,450000.0
2005-12-19 10:10:00,8.524,8.534,8.417,8.518,550000.0
2005-12-19 10:11:00,8.519,8.524,8.394,8.394,500000.0
2005-12-19 10:14:00,8.477,8.514,8.404,8.425,550000.0
2005-12-19 10:17:00,8.454,8.486,8.405,8.409,400000.0
2005-12-19 10:18:00,8.358,8.514,8.358,8.514,450000.0
2005-12-19 10:19:00,8.434,8.526,8.379,8.473,400000.0
2005-12-19 10:22:00,8.378,8.505,8.378,8.444,400000.0
2005-12-19 10:23:00,8.513,8.53,8.386,8.486,450000.0
2005-12-19 10:24:00,8.524,8.544,8.397,8.537,900000.0
2005-12-19 10:25:00,8.436,8.571,8.409,8.504,700000.0
2005-12-19 10:26:00,8.513,8.513,8.375,8.375,350000.0
2005-12-19 10:27:00,8.48,8.518,8.41,8.518,450000.0
2005-12-19 10:28:00,8.496,8.496,8.368,8.408,350000.0
2005-12-19 10:29:00,8.501,8.501,8.358,8.471,900000.0
2005-12-19 10:30:00,8.406,8.481,8.352,8.415,400000.0
2005-12-19 10:31:00,8.375,8.47,8.375,8.429,350000.0
2005-12-19 10:32:00,8.436,8.483,8.344,8.468,700000.0
2005-12-19 10:33:00,8.476,8.514,8.378,8.514,400000.0
2005-12-19 10:34:00,8.529,8.529,8.396,8.475,500000.0
2005-12-19 10:35:00,8.401,8.518,8.39,8.447,400000.0
2005-12-19 10:37:00,8.519,8.519,8.389,8.429,400000.0
2005-12-19 10:38:00,8.374,8.515,8.374,8.493,400000.0
2005-12-19 10:39:00,8.487,8.543,8.351,8.362,650000.0
2005-12-19 10:40:00,8.468,8.495,8.377,8.495,550000.0
2005-12-19 10:42:00,8.472,8.511,8.383,8.486,750000.0
2005-12-19 10:43:00,8.495,8.544,8.403,8.414,400000.0
2005-12-19 10:45:00,8.488,8.533,8.388,8.474,350000.0
2005-12-19 10:46:00,8.493,8.542,8.435,8.532,400000.0
2005-12-19 10:47:00,8.491,8.529,8.392,8.392,350000.0
2005-12-19 10:48:00,8.427,8.525,8.39,8.525,450000.0
2005-12-19 10:49:00,8.507,8.507,8.329,8.367,600000.0
2005-12-19 10:50:00,8.481,8.536,8.419,8.419,800000.0
2005-12-19 10:52:00,8.499,8.522,8.375,8.482,950000.0
2005-12-19 10:54:00,8.494,8.517,8.4,8.498,400000.0
2005-12-19 10:55:00,8.484,8.543,8.399,8.489,800000.0
2005-12-19 10:56:00,8.481,8.553,8.398,8.541,400000.0
2005-12-19 10:57:00,8.491,8.528,8.366,8.482,450000.0
2005-12-19 10:58:00,8.419,8.531,8.392,8.465,350000.0
2005-12-19 10:59:00,8.529,8.553,8.406,8.406,450000.0
2005-12-19 11:00:00,8.454,8.529,8.38,8.428,350000.0
2005-12-19 11:01:00,8.406,8.54,8.406,8.489,500000.0
2005-12-19 11:03:00,8.452,8.569,8.436,8.457,550000.0
2005-12-19 11:04:00,8.544,8.544,8.439,8.544,400000.0
2005-12-19 11:05:00,8.434,8.591,8.434,8.45,550000.0
2005-12-19 11:06:00,8.497,8.497,8.368,8.371,350000.0
2005-12-19 11:07:00,8.442,8.488,8.372,8.484,450000.0
2005-12-19 11:08:00,8.416,8.517,8.384,8.517,350000.0
2005-12-19 11:11:00,8.489,8.503,8.379,8.48,350000.0
2005-12-19 11:14:00,8.416,8.506,8.379,8.506,400000.0
2005-12-19 11:16:00,8.432,8.509,8.407,8.509,500000.0
2005-12-19 11:18:00,8.455,8.529,8.455,8.472,350000.0
2005-12-19 11:20:00,8.485,8.523,8.404,8.445,400000.0
2005-12-19 11:21:00,8.535,8.535,8.406,8.509,450000.0
2005-12-19 11:22:00,8.524,8.524,8.322,8.36,400000.0
2005-12-19 11:23:00,8.405,8.524,8.405,8.415,500000.0
2005-12-19 11:24:00,8.477,8.541,8.402,8.493,550000.0
2005-12-19 11:25:00,8.399,8.488,8.361,8.406,550000.0
2005-12-19 11:27:00,8.427,8.548,8.427,8.539,500000.0
2005-12-19 11:28:00,8.412,8.494,8.393,8.494,350000.0
2005-12-19 11:29:00,8.441,8.525,8.431,8.443,500000.0
2005-12-19 11:35:00,8.483,8.502,8.365,8.443,450000.0
2005-12-19 11:38:00,8.471,8.491,8.403,8.483,400000.0
2005-12-19 11:39:00,8.44,8.519,8.406,8.429,350000.0
2005-12-19 11:40:00,8.454,8.543,8.413,8.472,400000.0
2005-12-19 11:41:00,8.389,8.46,8.38,8.425,350000.0
2005-12-19 11:47:00,8.477,8.556,8.396,8.501,500000.0
2005-12-19 11:48:00,8.484,8.522,8.422,8.522,400000.0
2005-12-19 11:51:00,8.372,8.492,8.359,8.492,450000.0
2005-12-19 11:52:00,8.473,8.563,8.443,8.557,450000.0
2005-12-19 11:53:00,8.406,8.537,8.406,8.445,400000.0
2005-12-19 11:54:00,8.549,8.549,8.422,8.479,550000.0
2005-12-19 11:55:00,8.482,8.543,8.429,8.543,350000.0
2005-12-19 11:56:00,8.484,8.556,8.477,8.481,350000.0
2005-12-19 11:59:00,8.517,8.557,8.431,8.468,450000.0
2005-12-19 12:01:00,8.544,8.59,8.474,8.478,500000.0
2005-12-19 12:02:00,8.527,8.583,8.438,8.445,400000.0
2005-12-19 12:03:00,8.43,8.516,8.427,8.509,550000.0
2005-12-19 12:04:00,8.477,8.51,8.405,8.405,350000.0
2005-12-19 12:05:00,8.523,8.583,8.454,8.483,350000.0
2005-12-19 12:06:00,8.527,8.536,8.473,8.536,350000.0
2005-12-19 12:08:00,8.518,8.537,8.406,8.537,450000.0
2005-12-19 12:09:00,8.423,8.516,8.423,8.457,350000.0
2005-12-19 12:10:00,8.509,8.54,8.436,8.503,400000.0
2005-12-19 12:12:00,8.436,8.58,8.436,8.456,350000.0
2005-12-19 12:13:00,8.529,8.567,8.459,8.527,400000.0
2005-12-19 12:14:00,8.524,8.558,8.407,8.435,550000.0
2005-12-19 12:15:00,8.473,8.544,8.411,8.458,400000.0
2005-12-19 12:16:00,8.47,8.527,8.411,8.462,400000.0
2005-12-19 12:18:00,8.51,8.51,8.41,8.42,450000.0
2005-12-19 12:21:00,8.499,8.549,8.421,8.515,500000.0
2005-12-19 12:22:00,8.559,8.559,8.441,8.514,400000.0
2005-12-19 12:24:00,8.555,8.555,8.461,8.531,600000.0
2005-12-19 12:26:00,8.524,8.524,8.405,8.462,450000.0
2005-12-19 12:30:00,8.436,8.569,8.436,8.569,450000.0
2005-12-19 12:31:00,8.527,8.527,8.449,8.512,350000.0
2005-12-19 12:32:00,8.429,8.581,8.429,8.44,300000.0
2005-12-19 12:33:00,8.556,8.558,8.419,8.419,350000.0
2005-12-19 12:34:00,8.433,8.557,8.419,8.419,450000.0
2005-12-19 12:35:00,8.541,8.541,8.423,8.423,350000.0
2005-12-19 12:36:00,8.551,8.557,8.444,8.539,350000.0
2005-12-19 12:38:00,8.529,8.544,8.415,8.483,450000.0
2005-12-19 12:39:00,8.522,8.577,8.428,8.521,450000.0
2005-12-19 12:40:00,8.496,8.519,8.433,8.441,450000.0
2005-12-19 12:41:00,8.483,8.536,8.406,8.536,450000.0
2005-12-19 12:42:00,8.414,8.546,8.41,8.511,550000.0
2005-12-19 12:47:00,8.479,8.574,8.433,8.464,350000.0
2005-12-19 12:48:00,8.435,8.537,8.414,8.506,550000.0
2005-12-19 12:54:00,8.524,8.533,8.433,8.479,450000.0
2005-12-19 12:55:00,8.484,8.555,8.466,8.555,450000.0
2005-12-19 12:56:00,8.505,8.543,8.417,8.43,450000.0
2005-12-19 12:57:00,8.49,8.541,8.409,8.409,400000.0
2005-12-19 12:59:00,8.454,8.492,8.363,8.487,450000.0
2005-12-19 13:00:00,8.502,8.519,8.388,8.444,500000.0
2005-12-19 13:01:00,8.395,8.503,8.381,8.467,400000.0
2005-12-19 13:03:00,8.463,8.536,8.408,8.408,450000.0
2005-12-19 13:04:00,8.46,8.547,8.411,8.431,450000.0
2005-12-19 13:06:00,8.546,8.546,8.391,8.493,450000.0
2005-12-19 13:07:00,8.547,8.577,8.411,8.492,500000.0
2005-12-19 13:08:00,8.451,8.553,8.429,8.437,400000.0
2005-12-19 13:09:00,8.523,8.523,8.367,8.392,450000.0
2005-12-19 13:10:00,8.451,8.492,8.359,8.397,500000.0
2005-12-19 13:13:00,8.528,8.528,8.406,8.506,450000.0
2005-12-19 13:14:00,8.409,8.539,8.409,8.526,350000.0
2005-12-19 13:15:00,8.456,8.545,8.395,8.502,400000.0
2005-12-19 13:17:00,8.516,8.526,8.403,8.526,450000.0
2005-12-19 13:18:00,8.408,8.562,8.408,8.522,400000.0
2005-12-19 13:20:00,8.417,8.481,8.382,8.454,500000.0
2005-12-19 13:21:00,8.401,8.502,8.397,8.402,350000.0
2005-12-19 13:22:00,8.456,8.559,8.456,8.461,400000.0
2005-12-19 13:23:00,8.461,8.532,8.414,8.427,350000.0
2005-12-19 13:26:00,8.461,8.554,8.425,8.469,550000.0
2005-12-19 13:27:00,8.453,8.531,8.45,8.509,500000.0
2005-12-19 13:28:00,8.512,8.56,8.423,8.462,400000.0
2005-12-19 13:29:00,8.543,8.543,8.392,8.489,350000.0
2005-12-19 13:30:00,8.546,8.546,8.435,8.442,450000.0
2005-12-19 13:32:00,8.462,8.547,8.415,8.415,500000.0
2005-12-19 13:34:00,8.42,8.562,8.41,8.446,350000.0
2005-12-19 13:36:00,8.496,8.577,8.432,8.516,450000.0
2005-12-19 13:38:00,8.48,8.567,8.45,8.545,400000.0
2005-12-19 13:40:00,8.49,8.537,8.414,8.537,350000.0
2005-12-19 13:41:00,8.434,8.539,8.427,8.535,400000.0
2005-12-19 13:42:00,8.541,8.541,8.448,8.503,350000.0
2005-12-19 13:43:00,8.537,8.577,8.454,8.533,500000.0
2005-12-19 13:44:00,8.438,8.583,8.414,8.478,350000.0
2005-12-19 13:45:00,8.419,8.527,8.393,8.495,400000.0
2005-12-19 13:46:00,8.441,8.533,8.435,8.47,450000.0
2005-12-19 13:48:00,8.489,8.519,8.415,8.498,400000.0
2005-12-19 13:49:00,8.42,8.557,8.42,8.515,350000.0
2005-12-19 13:50:00,8.444,8.508,8.435,8.442,450000.0
2005-12-19 13:51:00,8.54,8.54,8.417,8.417,350000.0
2005-12-19 13:53:00,8.444,8.539,8.383,8.455,450000.0
2005-12-19 13:54:00,8.485,8.548,8.426,8.53,400000.0
2005-12-19 13:55:00,8.497,8.542,8.48,8.511,350000.0
2005-12-19 13:56:00,8.508,8.508,8.369,8.369,400000.0
2005-12-19 13:57:00,8.473,8.558,8.44,8.44,400000.0
2005-12-19 13:58:00,8.421,8.551,8.421,8.551,350000.0
2005-12-19 14:00:00,8.504,8.517,8.41,8.464,350000.0
2005-12-19 14:01:00,8.495,8.55,8.426,8.55,400000.0
2005-12-19 14:02:00,8.553,8.56,8.438,8.512,350000.0
2005-12-19 14:03:00,8.547,8.556,8.478,8.531,350000.0
2005-12-19 14:04:00,8.442,8.572,8.442,8.572,350000.0
2005-12-19 14:05:00,8.537,8.549,8.431,8.461,550000.0
2005-12-19 14:06:00,8.531,8.545,8.439,8.53,350000.0
2005-12-19 14:07:00,8.528,8.568,8.435,8.536,400000.0
2005-12-19 14:09:00,8.423,8.572,8.408,8.482,550000.0
2005-12-19 14:10:00,8.455,8.554,8.455,8.481,350000.0
2005-12-19 14:11:00,8.49,8.538,8.461,8.538,400000.0
2005-12-19 14:12:00,8.545,8.568,8.519,8.568,450000.0
2005-12-19 14:14:00,8.45,8.583,8.429,8.465,500000.0
2005-12-19 14:15:00,8.428,8.584,8.428,8.477,500000.0
2005-12-19 14:16:00,8.43,8.559,8.401,8.512,450000.0
2005-12-19 14:18:00,8.466,8.613,8.466,8.574,400000.0
2005-12-19 14:21:00,8.421,8.527,8.387,8.449,450000.0
2005-12-19 14:22:00,8.524,8.567,8.43,8.567,450000.0
2005-12-19 14:23:00,8.483,8.567,8.483,8.501,400000.0
2005-12-19 14:24:00,8.564,8.564,8.472,8.548,400000.0
2005-12-19 14:25:00,8.474,8.555,8.468,8.478,350000.0
2005-12-19 14:26:00,8.487,8.561,8.43,8.494,350000.0
2005-12-19 14:27:00,8.502,8.551,8.42,8.551,400000.0
2005-12-19 14:28:00,8.521,8.548,8.439,8.497,400000.0
2005-12-19 14:29:00,8.49,8.543,8.411,8.508,350000.0
2005-12-19 14:30:00,8.474,8.562,8.43,8.43,550000.0
2005-12-19 14:32:00,8.503,8.546,8.436,8.477,500000.0
2005-12-19 14:33:00,8.536,8.543,8.406,8.458,300000.0
2005-12-19 14:34:00,8.503,8.55,8.432,8.48,450000.0
2005-12-19 14:36:00,8.521,8.527,8.429,8.524,400000.0
2005-12-19 14:38:00,8.49,8.536,8.447,8.503,400000.0
2005-12-19 14:39:00,8.521,8.597,8.437,8.45,500000.0
2005-12-19 14:40:00,8.478,8.543,8.44,8.475,400000.0
2005-12-19 14:41:00,8.45,8.556,8.446,8.507,550000.0
2005-12-19 14:44:00,8.416,8.509,8.41,8.509,450000.0
2005-12-19 14:48:00,8.516,8.552,8.458,8.525,400000.0
2005-12-19 14:49:00,8.518,8.518,8.371,8.385,500000.0
2005-12-19 14:51:00,8.528,8.555,8.44,8.5,350000.0
2005-12-19 14:52:00,8.557,8.557,8.486,8.488,450000.0
2005-12-19 14:53:00,8.453,8.533,8.428,8.485,400000.0
2005-12-19 14:54:00,8.415,8.552,8.395,8.439,550000.0
2005-12-19 14:55:00,8.484,8.484,8.36,8.376,450000.0
2005-12-19 14:56:00,8.496,8.535,8.397,8.508,550000.0
2005-12-19 14:57:00,8.547,8.578,8.472,8.545,450000.0
2005-12-19 15:00:00,8.418,8.556,8.418,8.449,450000.0
2005-12-19 15:02:00,8.409,8.523,8.375,8.485,450000.0
2005-12-19 15:09:00,8.539,8.585,8.451,8.451,450000.0
2005-12-19 15:12:00,8.506,8.506,8.405,8.445,200000.0
2005-12-19 15:16:00,8.514,8.514,8.43,8.463,200000.0
2005-12-19 15:26:00,8.427,8.518,8.427,8.428,550000.0
2005-12-19 15:32:00,8.436,8.503,8.386,8.503,450000.0
2005-12-19 15:33:00,8.495,8.495,8.407,8.487,400000.0
2005-12-19 15:39:00,8.518,8.518,8.433,8.465,200000.0
2005-12-19 15:42:00,8.516,8.516,8.395,8.426,350000.0
2005-12-19 15:57:00,8.463,8.504,8.425,8.453,450000.0
2005-12-19 16:01:00,8.537,8.551,8.431,8.431,400000.0
2005-12-19 16:02:00,8.423,8.59,8.418,8.481,550000.0
2005-12-19 16:06:00,8.417,8.517,8.377,8.485,350000.0
2005-12-19 16:09:00,8.442,8.563,8.442,8.549,350000.0
2005-12-19 16:27:00,8.505,8.505,8.421,8.455,200000.0
2005-12-19 16:30:00,8.421,8.508,8.379,8.494,550000.0
2005-12-19 16:31:00,8.462,8.556,8.425,8.475,400000.0
2005-12-19 16:33:00,8.435,8.539,8.435,8.477,350000.0
2005-12-19 16:35:00,8.474,8.566,8.423,8.471,500000.0
2005-12-19 16:36:00,8.544,8.554,8.456,8.465,500000.0
2005-12-19 16:41:00,8.45,8.54,8.45,8.453,350000.0
2005-12-19 16:42:00,8.455,8.578,8.455,8.571,500000.0
2005-12-19 16:43:00,8.45,8.577,8.45,8.507,350000.0
2005-12-19 16:44:00,8.583,8.583,8.446,8.446,400000.0
2005-12-19 16:45:00,8.433,8.528,8.433,8.478,400000.0
2005-12-19 16:46:00,8.478,8.531,8.468,8.53,350000.0
2005-12-19 16:47:00,8.454,8.574,8.43,8.459,600000.0
2005-12-19 16:48:00,8.55,8.592,8.484,8.53,500000.0
2005-12-19 16:49:00,8.532,8.58,8.45,8.45,450000.0
2005-12-19 16:50:00,8.548,8.564,8.445,8.495,400000.0
2005-12-19 16:51:00,8.562,8.562,8.425,8.425,400000.0
2005-12-19 16:52:00,8.481,8.574,8.469,8.574,450000.0
2005-12-19 16:53:00,8.475,8.564,8.439,8.482,350000.0
2005-12-19 16:54:00,8.496,8.604,8.469,8.469,450000.0
2005-12-19 16:55:00,8.542,8.563,8.45,8.492,550000.0
2005-12-19 16:56:00,8.456,8.546,8.439,8.439,400000.0
2005-12-19 16:57:00,8.449,8.565,8.449,8.456,550000.0
2005-12-19 16:58:00,8.463,8.611,8.463,8.524,500000.0
2005-12-19 16:59:00,8.486,8.576,8.47,8.483,400000.0
2005-12-19 17:00:00,8.531,8.555,8.451,8.451,350000.0
2005-12-19 17:01:00,8.478,8.559,8.416,8.475,500000.0
2005-12-19 17:02:00,8.472,8.55,8.445,8.502,400000.0
2005-12-19 17:03:00,8.484,8.573,8.459,8.513,500000.0
2005-12-19 17:04:00,8.475,8.569,8.455,8.517,350000.0
2005-12-19 17:05:00,8.548,8.548,8.389,8.496,400000.0
2005-12-19 17:06:00,8.564,8.57,8.413,8.512,350000.0
2005-12-19 17:07:00,8.538,8.58,8.437,8.5,500000.0
2005-12-19 17:08:00,8.427,8.551,8.419,8.484,500000.0
2005-12-19 17:09:00,8.523,8.56,8.429,8.482,300000.0
2005-12-19 17:10:00,8.552,8.598,8.483,8.548,350000.0
2005-12-19 17:11:00,8.57,8.571,8.42,8.452,400000.0
2005-12-19 17:12:00,8.554,8.591,8.498,8.506,400000.0
2005-12-19 17:13:00,8.506,8.636,8.49,8.602,450000.0
2005-12-19 17:14:00,8.489,8.56,8.434,8.542,550000.0
2005-12-19 17:16:00,8.543,8.543,8.435,8.509,450000.0
2005-12-19 17:17:00,8.568,8.59,8.443,8.47,350000.0
2005-12-19 17:18:00,8.533,8.568,8.467,8.547,350000.0
2005-12-19 17:19:00,8.425,8.518,8.425,8.51,450000.0
2005-12-19 17:20:00,8.49,8.549,8.42,8.438,350000.0
2005-12-19 17:21:00,8.469,8.55,8.423,8.423,300000.0
2005-12-19 17:22:00,8.488,8.538,8.446,8.482,250000.0
2005-12-19 17:23:00,8.438,8.522,8.428,8.521,550000.0
2005-12-19 17:24:00,8.526,8.527,8.43,8.445,350000.0
2005-12-19 17:25:00,8.524,8.544,8.438,8.544,400000.0
2005-12-19 17:26:00,8.432,8.535,8.419,8.486,450000.0
2005-12-19 17:27:00,8.507,8.522,8.413,8.487,400000.0
2005-12-19 17:28:00,8.452,8.552,8.398,8.419,550000.0
2005-12-19 17:29:00,8.419,8.535,8.419,8.52,500000.0
2005-12-19 17:30:00,8.398,8.538,8.398,8.522,450000.0
2005-12-19 17:31:00,8.495,8.593,8.447,8.516,600000.0
2005-12-19 17:32:00,8.439,8.563,8.439,8.496,400000.0
2005-12-19 17:33:00,8.478,8.519,8.392,8.519,400000.0
2005-12-19 17:34:00,8.52,8.537,8.381,8.525,450000.0
2005-12-19 17:35:00,8.481,8.545,8.423,8.484,500000.0
2005-12-19 17:36:00,8.487,8.52,8.369,8.52,450000.0
2005-12-19 17:37:00,8.541,8.541,8.432,8.506,550000.0
2005-12-19 17:39:00,8.522,8.549,8.443,8.464,350000.0
2005-12-19 17:40:00,8.452,8.561,8.452,8.535,500000.0
2005-12-19 17:41:00,8.51,8.553,8.408,8.466,500000.0
2005-12-19 17:42:00,8.436,8.577,8.436,8.526,500000.0
2005-12-19 17:43:00,8.559,8.562,8.41,8.437,400000.0
2005-12-19 17:44:00,8.512,8.514,8.42,8.483,450000.0
2005-12-19 17:45:00,8.422,8.508,8.409,8.437,550000.0
2005-12-19 17:46:00,8.407,8.545,8.407,8.501,400000.0
2005-12-19 17:47:00,8.512,8.516,8.383,8.448,400000.0
2005-12-19 17:48:00,8.533,8.553,8.437,8.553,400000.0
2005-12-19 17:49:00,8.507,8.55,8.448,8.5,350000.0
2005-12-19 17:50:00,8.519,8.554,8.446,8.446,550000.0
2005-12-19 17:51:00,8.47,8.561,8.408,8.455,550000.0
2005-12-19 17:52:00,8.497,8.538,8.418,8.422,350000.0
2005-12-19 17:53:00,8.494,8.553,8.459,8.459,500000.0
2005-12-19 17:54:00,8.455,8.551,8.417,8.551,350000.0
2005-12-19 17:55:00,8.447,8.549,8.439,8.502,350000.0
2005-12-19 17:56:00,8.409,8.558,8.409,8.47,400000.0
2005-12-19 17:57:00,8.515,8.538,8.44,8.485,400000.0
2005-12-19 17:58:00,8.508,8.521,8.445,8.486,450000.0
2005-12-19 17:59:00,8.412,8.532,8.41,8.532,350000.0
2005-12-19 18:00:00,8.444,8.552,8.444,8.513,350000.0
2005-12-19 18:01:00,8.472,8.525,8.378,8.443,450000.0
2005-12-19 18:02:00,8.397,8.502,8.383,8.483,500000.0
2005-12-19 18:03:00,8.476,8.505,8.448,8.482,350000.0
2005-12-19 18:04:00,8.532,8.536,8.387,8.453,400000.0
2005-12-19 18:05:00,8.461,8.539,8.402,8.536,550000.0
2005-12-19 18:06:00,8.49,8.538,8.409,8.409,450000.0
2005-12-19 18:07:00,8.565,8.565,8.436,8.533,400000.0
2005-12-19 18:08:00,8.424,8.531,8.411,8.453,350000.0
2005-12-19 18:09:00,8.46,8.524,8.417,8.417,150000.0
2005-12-19 18:10:00,8.511,8.511,8.442,8.47,200000.0
2005-12-19 18:11:00,8.43,8.515,8.401,8.487,450000.0
2005-12-19 18:12:00,8.378,8.515,8.378,8.389,550000.0
2005-12-19 18:13:00,8.463,8.56,8.439,8.492,350000.0
2005-12-19 18:14:00,8.418,8.528,8.418,8.507,400000.0
2005-12-19 18:15:00,8.435,8.526,8.373,8.526,400000.0
2005-12-19 18:16:00,8.396,8.514,8.393,8.395,400000.0
2005-12-19 18:17:00,8.495,8.559,8.431,8.431,300000.0
2005-12-19 18:18:00,8.493,8.542,8.404,8.404,500000.0
2005-12-19 18:19:00,8.419,8.581,8.419,8.539,400000.0
2005-12-19 18:20:00,8.433,8.516,8.39,8.504,400000.0
2005-12-19 18:21:00,8.463,8.544,8.409,8.506,550000.0
2005-12-19 18:23:00,8.544,8.544,8.451,8.537,400000.0
2005-12-19 18:24:00,8.546,8.564,8.455,8.545,400000.0
2005-12-19 18:25:00,8.453,8.524,8.41,8.445,500000.0
2005-12-19 18:26:00,8.475,8.569,8.457,8.549,550000.0
2005-12-19 18:27:00,8.5,8.559,8.438,8.463,350000.0
2005-12-19 18:28:00,8.524,8.533,8.434,8.527,350000.0
2005-12-19 18:29:00,8.482,8.544,8.436,8.544,350000.0
2005-12-19 18:30:00,8.516,8.561,8.426,8.499,450000.0
2005-12-19 18:31:00,8.513,8.543,8.432,8.519,350000.0
2005-12-19 18:32:00,8.438,8.547,8.407,8.484,450000.0
2005-12-19 18:33:00,8.531,8.562,8.437,8.534,450000.0
2005-12-19 18:34:00,8.527,8.584,8.482,8.584,400000.0
2005-12-19 18:35:00,8.515,8.598,8.515,8.523,350000.0
2005-12-19 18:36:00,8.45,8.579,8.45,8.548,550000.0
2005-12-19 18:37:00,8.503,8.64,8.503,8.558,500000.0
2005-12-19 18:38:00,8.568,8.581,8.462,8.531,450000.0
2005-12-19 18:40:00,8.569,8.582,8.447,8.506,250000.0
2005-12-19 18:41:00,8.499,8.577,8.486,8.538,550000.0
2005-12-19 18:42:00,8.499,8.569,8.448,8.49,700000.0
2005-12-19 18:43:00,8.541,8.575,8.458,8.501,450000.0
2005-12-19 18:44:00,8.522,8.546,8.438,8.494,500000.0
2005-12-19 18:45:00,8.466,8.605,8.466,8.479,450000.0
2005-12-19 18:46:00,8.469,8.613,8.435,8.598,500000.0
2005-12-19 18:47:00,8.445,8.565,8.445,8.548,500000.0
2005-12-19 18:48:00,8.547,8.547,8.426,8.484,550000.0
2005-12-19 18:49:00,8.544,8.544,8.453,8.524,400000.0
2005-12-19 18:50:00,8.442,8.54,8.432,8.521,500000.0
2005-12-19 18:51:00,8.555,8.598,8.458,8.483,500000.0
2005-12-19 18:52:00,8.522,8.619,8.491,8.619,550000.0
2005-12-19 18:53:00,8.579,8.61,8.525,8.562,550000.0
2005-12-19 18:54:00,8.556,8.603,8.47,8.6,350000.0
2005-12-19 18:55:00,8.528,8.609,8.477,8.52,500000.0
2005-12-19 18:56:00,8.577,8.627,8.512,8.536,500000.0
2005-12-19 18:57:00,8.607,8.609,8.495,8.582,550000.0
2005-12-19 18:58:00,8.586,8.593,8.481,8.554,500000.0
2005-12-19 18:59:00,8.519,8.6,8.462,8.554,650000.0
2005-12-19 19:00:00,8.529,8.608,8.475,8.549,400000.0
2005-12-19 19:01:00,8.521,8.606,8.483,8.539,700000.0
2005-12-19 19:02:00,8.526,8.595,8.47,8.503,450000.0
2005-12-19 19:03:00,8.51,8.553,8.448,8.472,450000.0
2005-12-19 19:04:00,8.497,8.576,8.475,8.571,500000.0
2005-12-19 19:05:00,8.502,8.556,8.429,8.47,500000.0
2005-12-19 19:06:00,8.539,8.591,8.447,8.591,400000.0
2005-12-19 19:07:00,8.528,8.556,8.443,8.503,450000.0
2005-12-19 19:08:00,8.504,8.604,8.493,8.493,500000.0
2005-12-19 19:09:00,8.476,8.614,8.476,8.546,700000.0
2005-12-19 19:10:00,8.49,8.582,8.49,8.582,350000.0
2005-12-19 19:11:00,8.533,8.577,8.474,8.577,400000.0
2005-12-19 19:12:00,8.488,8.58,8.488,8.549,450000.0
2005-12-19 19:13:00,8.472,8.539,8.41,8.41,400000.0
2005-12-19 19:14:00,8.444,8.553,8.444,8.546,450000.0
2005-12-19 19:15:00,8.489,8.592,8.489,8.56,550000.0
2005-12-19 19:16:00,8.545,8.551,8.486,8.517,450000.0
2005-12-19 19:17:00,8.422,8.572,8.422,8.542,550000.0
2005-12-19 19:18:00,8.512,8.56,8.444,8.517,500000.0
2005-12-19 19:19:00,8.54,8.564,8.436,8.564,550000.0
2005-12-19 19:20:00,8.519,8.536,8.466,8.472,250000.0
2005-12-19 19:21:00,8.542,8.542,8.428,8.428,350000.0
2005-12-19 19:22:00,8.503,8.506,8.387,8.424,450000.0
2005-12-19 19:23:00,8.508,8.508,8.394,8.394,450000.0
2005-12-19 19:24:00,8.512,8.546,8.411,8.546,400000.0
2005-12-19 19:25:00,8.459,8.542,8.428,8.452,400000.0
2005-12-19 19:26:00,8.457,8.504,8.389,8.389,400000.0
2005-12-19 19:27:00,8.526,8.528,8.392,8.528,450000.0
2005-12-19 19:29:00,8.435,8.548,8.435,8.445,350000.0
2005-12-19 19:30:00,8.546,8.546,8.403,8.422,550000.0
2005-12-19 19:31:00,8.431,8.508,8.418,8.462,350000.0
2005-12-19 19:32:00,8.466,8.592,8.444,8.458,700000.0
2005-12-19 19:33:00,8.494,8.535,8.422,8.513,450000.0
2005-12-19 19:34:00,8.443,8.497,8.416,8.466,250000.0
2005-12-19 19:35:00,8.516,8.516,8.453,8.499,250000.0
2005-12-19 19:36:00,8.473,8.564,8.439,8.439,400000.0
2005-12-19 19:37:00,8.444,8.534,8.392,8.412,350000.0
2005-12-19 19:38:00,8.567,8.576,8.417,8.539,450000.0
2005-12-19 19:39:00,8.529,8.552,8.425,8.457,500000.0
2005-12-19 19:40:00,8.517,8.518,8.397,8.448,800000.0
2005-12-19 19:41:00,8.488,8.522,8.422,8.438,400000.0
2005-12-19 19:42:00,8.515,8.515,8.46,8.497,350000.0
2005-12-19 19:43:00,8.505,8.526,8.415,8.442,350000.0
2005-12-19 19:44:00,8.493,8.53,8.442,8.53,350000.0
2005-12-19 19:45:00,8.503,8.567,8.449,8.487,350000.0
2005-12-19 19:47:00,8.5,8.524,8.407,8.503,450000.0
2005-12-19 19:48:00,8.416,8.579,8.416,8.488,350000.0
2005-12-19 19:49:00,8.484,8.555,8.456,8.475,500000.0
2005-12-19 19:50:00,8.451,8.526,8.394,8.437,950000.0
2005-12-19 19:51:00,8.516,8.595,8.471,8.537,500000.0
2005-12-19 19:52:00,8.485,8.541,8.412,8.462,800000.0
2005-12-19 19:53:00,8.459,8.549,8.416,8.519,400000.0
2005-12-19 19:54:00,8.486,8.548,8.423,8.511,400000.0
2005-12-19 19:55:00,8.389,8.528,8.367,8.437,1050000.0
2005-12-19 19:56:00,8.48,8.523,8.387,8.438,450000.0
2005-12-19 19:57:00,8.367,8.507,8.36,8.464,1150000.0
2005-12-19 19:58:00,8.492,8.532,8.444,8.449,500000.0
2005-12-19 19:59:00,8.539,8.539,8.441,8.5,450000.0
2005-12-19 20:00:00,8.537,8.537,8.385,8.439,400000.0
2005-12-19 20:01:00,8.503,8.539,8.408,8.457,500000.0
2005-12-19 20:02:00,8.489,8.513,8.379,8.475,600000.0
2005-12-19 20:03:00,8.46,8.577,8.431,8.474,800000.0
2005-12-19 20:04:00,8.526,8.526,8.438,8.521,450000.0
2005-12-19 20:05:00,8.516,8.558,8.4,8.515,800000.0
2005-12-19 20:06:00,8.434,8.559,8.427,8.516,400000.0
2005-12-19 20:07:00,8.453,8.495,8.35,8.394,550000.0
2005-12-19 20:08:00,8.487,8.499,8.433,8.499,350000.0
2005-12-19 20:09:00,8.408,8.501,8.399,8.437,400000.0
2005-12-19 20:10:00,8.446,8.488,8.325,8.411,450000.0
2005-12-19 20:11:00,8.42,8.507,8.377,8.377,450000.0
2005-12-19 20:12:00,8.469,8.513,8.371,8.46,700000.0
2005-12-19 20:13:00,8.429,8.481,8.401,8.461,650000.0
2005-12-19 20:14:00,8.404,8.518,8.382,8.518,400000.0
2005-12-19 20:15:00,8.466,8.512,8.356,8.457,500000.0
2005-12-19 20:16:00,8.497,8.514,8.41,8.434,350000.0
2005-12-19 20:17:00,8.405,8.506,8.361,8.364,650000.0
2005-12-19 20:18:00,8.386,8.5,8.386,8.5,350000.0
2005-12-19 20:19:00,8.503,8.522,8.486,8.486,250000.0
2005-12-19 20:20:00,8.404,8.49,8.404,8.413,650000.0
2005-12-19 20:21:00,8.507,8.532,8.409,8.496,550000.0
2005-12-19 20:22:00,8.419,8.541,8.401,8.516,350000.0
2005-12-19 20:23:00,8.361,8.503,8.361,8.503,600000.0
2005-12-19 20:24:00,8.498,8.568,8.418,8.498,550000.0
2005-12-19 20:25:00,8.501,8.501,8.315,8.363,650000.0
2005-12-19 20:26:00,8.499,8.514,8.388,8.439,400000.0
2005-12-19 20:27:00,8.461,8.547,8.414,8.445,1050000.0
2005-12-19 20:28:00,8.508,8.508,8.394,8.468,750000.0
2005-12-19 20:29:00,8.398,8.503,8.339,8.474,550000.0
2005-12-19 20:30:00,8.471,8.505,8.38,8.505,450000.0
2005-12-19 20:31:00,8.415,8.53,8.39,8.485,450000.0
2005-12-19 20:33:00,8.473,8.491,8.382,8.473,450000.0
2005-12-19 20:35:00,8.412,8.484,8.364,8.484,450000.0
2005-12-19 20:36:00,8.433,8.472,8.344,8.472,600000.0
2005-12-19 20:41:00,8.372,8.465,8.367,8.414,350000.0
2005-12-19 20:42:00,8.515,8.515,8.427,8.514,350000.0
2005-12-19 20:47:00,8.495,8.495,8.41,8.444,200000.0
2005-12-19 20:50:00,8.485,8.485,8.385,8.424,200000.0
2005-12-19 21:00:00,8.477,8.486,8.387,8.426,500000.0
2005-12-19 21:01:00,8.409,8.492,8.409,8.492,150000.0
2005-12-19 21:09:00,8.497,8.497,8.391,8.427,200000.0
2005-12-19 21:18:00,8.394,8.539,8.381,8.43,450000.0
2005-12-19 21:22:00,8.486,8.486,8.402,8.435,200000.0
2005-12-19 21:24:00,8.435,8.503,8.404,8.404,350000.0
2005-12-19 21:25:00,8.401,8.492,8.401,8.471,350000.0
2005-12-19 21:29:00,8.465,8.465,8.365,8.404,200000.0
2005-12-19 21:43:00,8.369,8.477,8.369,8.424,200000.0
2005-12-19 21:51:00,8.487,8.487,8.402,8.435,200000.0
2005-12-19 21:54:00,8.448,8.516,8.401,8.516,450000.0
2005-12-19 21:57:00,8.463,8.463,8.364,8.403,200000.0
2005-12-19 22:00:00,8.473,8.473,8.39,8.423,200000.0
2005-12-19 22:06:00,8.468,8.495,8.389,8.404,550000.0
2005-12-19 22:07:00,8.359,8.469,8.354,8.356,550000.0
2005-12-19 22:09:00,8.445,8.445,8.345,8.384,200000.0
2005-12-19 22:13:00,8.327,8.439,8.308,8.439,600000.0
2005-12-19 22:14:00,8.467,8.467,8.467,8.467,50000.0
2005-12-19 22:15:00,8.371,8.508,8.371,8.442,550000.0
2005-12-19 22:16:00,8.46,8.468,8.342,8.441,550000.0
2005-12-19 22:17:00,8.376,8.491,8.36,8.36,450000.0
2005-12-19 22:18:00,8.372,8.483,8.357,8.47,500000.0
2005-12-19 22:19:00,8.355,8.455,8.338,8.436,500000.0
2005-12-19 22:20:00,8.407,8.509,8.393,8.475,350000.0
2005-12-19 22:22:00,8.464,8.464,8.364,8.403,200000.0
2005-12-19 22:26:00,8.48,8.507,8.379,8.417,450000.0
2005-12-19 22:27:00,8.4,8.53,8.399,8.497,550000.0
2005-12-19 22:28:00,8.392,8.479,8.386,8.389,450000.0
2005-12-19 22:34:00,8.483,8.483,8.399,8.433,200000.0
2005-12-19 22:37:00,8.461,8.492,8.461,8.471,150000.0
2005-12-19 22:39:00,8.443,8.503,8.41,8.448,300000.0
2005-12-19 22:40:00,8.485,8.485,8.36,8.44,300000.0
2005-12-19 22:41:00,8.488,8.488,8.349,8.358,400000.0
2005-12-19 22:42:00,8.382,8.501,8.382,8.383,500000.0
2005-12-19 22:48:00,8.454,8.486,8.361,8.486,600000.0
2005-12-19 22:49:00,8.416,8.487,8.348,8.46,300000.0
2005-12-19 22:50:00,8.455,8.461,8.382,8.442,550000.0
2005-12-19 22:52:00,8.444,8.463,8.409,8.409,300000.0
2005-12-19 22:53:00,8.416,8.492,8.391,8.476,300000.0
2005-12-19 22:54:00,8.444,8.479,8.377,8.427,450000.0
2005-12-19 22:55:00,8.389,8.389,8.389,8.389,50000.0
2005-12-19 22:56:00,8.436,8.456,8.359,8.405,400000.0
2005-12-19 22:57:00,8.452,8.452,8.369,8.443,250000.0
2005-12-19 23:01:00,8.456,8.456,8.372,8.404,200000.0
2005-12-19 23:03:00,8.36,8.446,8.343,8.446,250000.0
2005-12-19 23:04:00,8.498,8.498,8.344,8.431,500000.0
2005-12-19 23:10:00,8.411,8.449,8.349,8.349,450000.0
2005-12-19 23:12:00,8.457,8.513,8.391,8.451,600000.0
2005-12-19 23:13:00,8.448,8.463,8.437,8.437,250000.0
2005-12-19 23:15:00,8.36,8.447,8.336,8.438,500000.0
2005-12-19 23:17:00,8.444,8.444,8.345,8.384,200000.0
2005-12-19 23:19:00,8.454,8.454,8.37,8.404,200000.0
2005-12-19 23:21:00,8.437,8.456,8.359,8.437,250000.0
2005-12-19 23:22:00,8.436,8.463,8.436,8.463,150000.0
2005-12-19 23:24:00,8.4,8.495,8.4,8.495,300000.0
2005-12-19 23:25:00,8.472,8.493,8.42,8.472,400000.0
2005-12-19 23:33:00,8.495,8.495,8.43,8.44,300000.0
2005-12-19 23:37:00,8.455,8.455,8.363,8.399,200000.0
2005-12-19 23:38:00,8.367,8.461,8.36,8.36,200000.0
2005-12-19 23:41:00,8.451,8.496,8.44,8.447,300000.0
2005-12-19 23:45:00,8.468,8.501,8.416,8.501,500000.0
2005-12-19 23:46:00,8.343,8.441,8.34,8.366,800000.0
2005-12-19 23:49:00,8.448,8.481,8.342,8.481,400000.0
2005-12-19 23:52:00,8.461,8.482,8.38,8.447,300000.0
2005-12-19 23:56:00,8.463,8.463,8.364,8.403,200000.0
2005-12-19 23:58:00,8.451,8.473,8.382,8.419,300000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.24,300000.0
2005-12-20 00:01:00,8.475,8.513,8.469,8.485,300000.0
2005-12-20 00:03:00,8.453,8.495,8.376,8.431,400000.0
2005-12-20 00:04:00,8.461,8.483,8.387,8.483,250000.0
2005-12-20 00:05:00,8.426,8.544,8.416,8.544,550000.0
2005-12-20 00:07:00,8.49,8.519,8.387,8.434,600000.0
2005-12-20 00:08:00,8.379,8.503,8.379,8.418,400000.0
2005-12-20 00:15:00,8.49,8.549,8.455,8.478,350000.0
2005-12-20 00:20:00,8.456,8.468,8.456,8.468,100000.0
2005-12-20 00:21:00,8.477,8.477,8.461,8.477,150000.0
2005-12-20 00:27:00,8.544,8.544,8.423,8.493,400000.0
2005-12-20 00:29:00,8.519,8.519,8.409,8.43,300000.0
2005-12-20 00:42:00,8.464,8.484,8.391,8.427,250000.0
2005-12-20 00:45:00,8.498,8.536,8.398,8.398,750000.0
2005-12-20 00:46:00,8.513,8.529,8.384,8.529,600000.0
2005-12-20 00:54:00,8.508,8.508,8.427,8.457,250000.0
2005-12-20 00:55:00,8.504,8.552,8.42,8.497,300000.0
2005-12-20 00:57:00,8.501,8.501,8.397,8.435,200000.0
2005-12-20 01:10:00,8.493,8.493,8.395,8.398,450000.0
2005-12-20 01:11:00,8.496,8.499,8.428,8.428,150000.0
2005-12-20 01:12:00,8.434,8.55,8.434,8.497,500000.0
2005-12-20 01:13:00,8.513,8.575,8.452,8.474,400000.0
2005-12-20 01:27:00,8.529,8.529,8.396,8.436,350000.0
2005-12-20 01:29:00,8.473,8.473,8.471,8.471,100000.0
2005-12-20 01:33:00,8.417,8.486,8.391,8.486,300000.0
2005-12-20 01:39:00,8.503,8.503,8.448,8.448,300000.0
2005-12-20 01:40:00,8.538,8.538,8.431,8.499,250000.0
2005-12-20 01:41:00,8.494,8.543,8.406,8.425,350000.0
2005-12-20 01:48:00,8.495,8.495,8.396,8.434,200000.0
2005-12-20 01:54:00,8.434,8.568,8.422,8.445,500000.0
2005-12-20 01:55:00,8.546,8.548,8.437,8.437,400000.0
2005-12-20 02:02:00,8.436,8.558,8.42,8.506,500000.0
2005-12-20 02:03:00,8.459,8.563,8.43,8.508,400000.0
2005-12-20 02:07:00,8.442,8.515,8.437,8.515,250000.0
2005-12-20 02:08:00,8.491,8.509,8.397,8.49,650000.0
2005-12-20 02:09:00,8.491,8.521,8.387,8.387,350000.0
2005-12-20 02:10:00,8.529,8.538,8.423,8.484,550000.0
2005-12-20 02:15:00,8.437,8.583,8.417,8.515,600000.0
2005-12-20 02:22:00,8.485,8.485,8.393,8.429,200000.0
2005-12-20 02:25:00,8.48,8.515,8.48,8.515,100000.0
2005-12-20 02:26:00,8.418,8.519,8.413,8.491,400000.0
2005-12-20 02:29:00,8.548,8.548,8.493,8.495,350000.0
2005-12-20 02:30:00,8.414,8.548,8.394,8.536,550000.0
2005-12-20 02:40:00,8.487,8.487,8.387,8.425,200000.0
2005-12-20 02:41:00,8.474,8.492,8.474,8.492,100000.0
2005-12-20 02:47:00,8.468,8.468,8.358,8.457,450000.0
2005-12-20 02:49:00,8.465,8.518,8.389,8.429,400000.0
2005-12-20 02:50:00,8.466,8.466,8.466,8.466,50000.0
2005-12-20 02:56:00,8.5,8.546,8.41,8.444,400000.0
2005-12-20 02:58:00,8.493,8.52,8.399,8.52,300000.0
2005-12-20 03:00:00,8.515,8.515,8.384,8.477,450000.0
2005-12-20 03:01:00,8.502,8.524,8.422,8.46,350000.0
2005-12-20 03:02:00,8.481,8.504,8.384,8.427,300000.0
2005-12-20 03:03:00,8.51,8.51,8.507,8.507,100000.0
2005-12-20 03:04:00,8.419,8.493,8.378,8.399,350000.0
2005-12-20 03:05:00,8.463,8.483,8.371,8.373,550000.0
2005-12-20 03:06:00,8.384,8.538,8.384,8.396,500000.0
2005-12-20 03:07:00,8.485,8.485,8.405,8.445,300000.0
2005-12-20 03:09:00,8.479,8.505,8.405,8.505,400000.0
2005-12-20 03:10:00,8.504,8.524,8.416,8.425,500000.0
2005-12-20 03:11:00,8.46,8.508,8.353,8.466,1000000.0
2005-12-20 03:12:00,8.402,8.51,8.4,8.51,400000.0
2005-12-20 03:13:00,8.467,8.56,8.398,8.431,650000.0
2005-12-20 03:14:00,8.441,8.513,8.389,8.476,500000.0
2005-12-20 03:16:00,8.508,8.508,8.394,8.436,550000.0
2005-12-20 03:17:00,8.477,8.481,8.373,8.471,550000.0
2005-12-20 03:18:00,8.47,8.513,8.427,8.513,350000.0
2005-12-20 03:21:00,8.493,8.506,8.385,8.448,650000.0
2005-12-20 03:23:00,8.493,8.509,8.421,8.421,150000.0
2005-12-20 03:24:00,8.497,8.529,8.414,8.414,300000.0
2005-12-20 03:25:00,8.526,8.526,8.425,8.503,250000.0
2005-12-20 03:26:00,8.439,8.491,8.374,8.465,350000.0
2005-12-20 03:27:00,8.388,8.483,8.388,8.483,400000.0
2005-12-20 03:28:00,8.401,8.401,8.397,8.397,100000.0
2005-12-20 03:29:00,8.403,8.49,8.402,8.472,250000.0
2005-12-20 03:30:00,8.48,8.48,8.389,8.389,100000.0
2005-12-20 03:31:00,8.38,8.487,8.374,8.482,250000.0
2005-12-20 03:32:00,8.491,8.491,8.369,8.466,300000.0
2005-12-20 03:33:00,8.493,8.508,8.414,8.455,350000.0
2005-12-20 03:34:00,8.399,8.525,8.399,8.494,250000.0
2005-12-20 03:35:00,8.547,8.547,8.432,8.518,400000.0
2005-12-20 03:36:00,8.493,8.493,8.493,8.493,100000.0
2005-12-20 03:40:00,8.519,8.524,8.363,8.475,700000.0
2005-12-20 03:41:00,8.529,8.529,8.406,8.494,350000.0
2005-12-20 03:42:00,8.408,8.522,8.397,8.522,500000.0
2005-12-20 03:45:00,8.47,8.485,8.47,8.475,200000.0
2005-12-20 03:56:00,8.49,8.542,8.396,8.446,600000.0
2005-12-20 03:57:00,8.468,8.519,8.424,8.424,300000.0
2005-12-20 03:59:00,8.5,8.525,8.424,8.456,300000.0
2005-12-20 04:00:00,8.506,8.546,8.473,8.473,500000.0
2005-12-20 04:01:00,8.528,8.528,8.409,8.482,400000.0
2005-12-20 04:02:00,8.424,8.545,8.384,8.488,500000.0
2005-12-20 04:03:00,8.53,8.53,8.485,8.485,100000.0
2005-12-20 04:04:00,8.54,8.54,8.439,8.441,250000.0
2005-12-20 04:05:00,8.446,8.508,8.412,8.508,350000.0
2005-12-20 04:06:00,8.49,8.51,8.41,8.446,300000.0
2005-12-20 04:07:00,8.518,8.545,8.45,8.521,500000.0
2005-12-20 04:08:00,8.492,8.503,8.483,8.503,150000.0
2005-12-20 04:10:00,8.416,8.497,8.394,8.486,450000.0
2005-12-20 04:11:00,8.424,8.526,8.409,8.482,500000.0
2005-12-20 04:12:00,8.397,8.494,8.378,8.494,500000.0
2005-12-20 04:13:00,8.452,8.547,8.442,8.547,200000.0
2005-12-20 04:14:00,8.54,8.54,8.487,8.49,200000.0
2005-12-20 04:18:00,8.412,8.556,8.399,8.399,400000.0
2005-12-20 04:19:00,8.503,8.599,8.421,8.421,350000.0
2005-12-20 04:20:00,8.465,8.514,8.417,8.469,250000.0
2005-12-20 04:23:00,8.441,8.526,8.389,8.436,450000.0
2005-12-20 04:25:00,8.502,8.536,8.41,8.443,400000.0
2005-12-20 04:30:00,8.505,8.505,8.421,8.454,200000.0
2005-12-20 04:36:00,8.439,8.503,8.416,8.446,300000.0
2005-12-20 04:38:00,8.405,8.529,8.394,8.529,450000.0
2005-12-20 04:42:00,8.381,8.479,8.364,8.434,700000.0
2005-12-20 04:45:00,8.511,8.511,8.417,8.496,600000.0
2005-12-20 04:49:00,8.486,8.486,8.386,8.425,200000.0
2005-12-20 04:51:00,8.391,8.563,8.391,8.432,350000.0
2005-12-20 04:55:00,8.522,8.525,8.399,8.434,650000.0
2005-12-20 04:58:00,8.454,8.571,8.42,8.42,450000.0
2005-12-20 04:59:00,8.468,8.505,8.387,8.418,500000.0
2005-12-20 05:00:00,8.45,8.505,8.418,8.499,300000.0
2005-12-20 05:01:00,8.434,8.499,8.42,8.42,450000.0
2005-12-20 05:03:00,8.421,8.498,8.414,8.484,250000.0
2005-12-20 05:05:00,8.502,8.534,8.421,8.534,500000.0
2005-12-20 05:07:00,8.462,8.525,8.412,8.515,500000.0
2005-12-20 05:08:00,8.425,8.529,8.425,8.431,400000.0
2005-12-20 05:12:00,8.532,8.551,8.395,8.449,350000.0
2005-12-20 05:13:00,8.397,8.502,8.397,8.502,100000.0
2005-12-20 05:14:00,8.492,8.55,8.413,8.533,650000.0
2005-12-20 05:15:00,8.525,8.578,8.412,8.544,500000.0
2005-12-20 05:21:00,8.48,8.506,8.398,8.503,600000.0
2005-12-20 05:22:00,8.5,8.534,8.402,8.45,500000.0
2005-12-20 05:23:00,8.509,8.572,8.461,8.568,250000.0
2005-12-20 05:24:00,8.516,8.516,8.422,8.5,250000.0
2005-12-20 05:25:00,8.465,8.558,8.417,8.506,800000.0
2005-12-20 05:27:00,8.467,8.554,8.464,8.464,550000.0
2005-12-20 05:28:00,8.485,8.511,8.408,8.467,400000.0
2005-12-20 05:29:00,8.536,8.549,8.427,8.546,550000.0
2005-12-20 05:30:00,8.507,8.534,8.457,8.457,300000.0
2005-12-20 05:31:00,8.51,8.51,8.432,8.506,400000.0
2005-12-20 05:34:00,8.549,8.57,8.435,8.503,650000.0
2005-12-20 05:35:00,8.497,8.505,8.428,8.47,250000.0
2005-12-20 05:36:00,8.415,8.54,8.415,8.46,350000.0
2005-12-20 05:40:00,8.493,8.493,8.393,8.433,200000.0
2005-12-20 05:43:00,8.437,8.511,8.394,8.394,500000.0
2005-12-20 05:44:00,8.531,8.531,8.402,8.492,550000.0
2005-12-20 05:45:00,8.481,8.523,8.428,8.523,350000.0
2005-12-20 05:46:00,8.487,8.53,8.403,8.458,400000.0
2005-12-20 05:47:00,8.518,8.567,8.435,8.48,450000.0
2005-12-20 05:48:00,8.522,8.578,8.435,8.547,550000.0
2005-12-20 05:51:00,8.496,8.52,8.446,8.498,450000.0
2005-12-20 05:52:00,8.486,8.506,8.371,8.486,450000.0
2005-12-20 05:56:00,8.5,8.5,8.385,8.467,400000.0
2005-12-20 05:57:00,8.427,8.516,8.406,8.498,300000.0
2005-12-20 05:58:00,8.487,8.506,8.425,8.506,200000.0
2005-12-20 06:00:00,8.492,8.542,8.482,8.482,150000.0
2005-12-20 06:03:00,8.497,8.497,8.382,8.46,500000.0
2005-12-20 06:06:00,8.524,8.532,8.395,8.532,450000.0
2005-12-20 06:07:00,8.49,8.514,8.428,8.479,450000.0
2005-12-20 06:08:00,8.477,8.506,8.395,8.506,800000.0
2005-12-20 06:09:00,8.517,8.517,8.414,8.414,700000.0
2005-12-20 06:10:00,8.453,8.552,8.403,8.407,400000.0
2005-12-20 06:11:00,8.549,8.549,8.421,8.481,350000.0
2005-12-20 06:12:00,8.383,8.508,8.383,8.453,400000.0
2005-12-20 06:13:00,8.469,8.493,8.403,8.493,500000.0
2005-12-20 06:14:00,8.493,8.511,8.428,8.442,350000.0
2005-12-20 06:15:00,8.498,8.534,8.422,8.534,500000.0
2005-12-20 06:16:00,8.406,8.525,8.395,8.525,550000.0
2005-12-20 06:17:00,8.426,8.523,8.426,8.523,150000.0
2005-12-20 06:19:00,8.483,8.58,8.42,8.458,500000.0
2005-12-20 06:20:00,8.476,8.54,8.422,8.422,500000.0
2005-12-20 06:22:00,8.495,8.495,8.403,8.439,200000.0
2005-12-20 06:25:00,8.488,8.5,8.408,8.414,450000.0
2005-12-20 06:27:00,8.518,8.518,8.468,8.49,250000.0
2005-12-20 06:31:00,8.486,8.496,8.393,8.429,550000.0
2005-12-20 06:32:00,8.483,8.569,8.401,8.543,500000.0
2005-12-20 06:33:00,8.396,8.498,8.396,8.488,350000.0
2005-12-20 06:34:00,8.411,8.526,8.409,8.453,450000.0
2005-12-20 06:35:00,8.469,8.485,8.387,8.485,400000.0
2005-12-20 06:36:00,8.432,8.537,8.395,8.395,550000.0
2005-12-20 06:37:00,8.463,8.534,8.387,8.489,850000.0
2005-12-20 06:39:00,8.532,8.535,8.405,8.441,600000.0
2005-12-20 06:41:00,8.534,8.539,8.474,8.488,600000.0
2005-12-20 06:44:00,8.491,8.53,8.429,8.456,700000.0
2005-12-20 06:53:00,8.46,8.537,8.431,8.431,600000.0
2005-12-20 06:55:00,8.481,8.483,8.481,8.483,100000.0
2005-12-20 06:58:00,8.494,8.494,8.389,8.426,200000.0
2005-12-20 07:02:00,8.489,8.507,8.401,8.437,350000.0
2005-12-20 07:05:00,8.495,8.495,8.403,8.439,200000.0
2005-12-20 07:07:00,8.51,8.528,8.442,8.461,400000.0
2005-12-20 07:09:00,8.447,8.53,8.409,8.53,800000.0
2005-12-20 07:10:00,8.422,8.495,8.404,8.429,600000.0
2005-12-20 07:11:00,8.5,8.515,8.436,8.436,350000.0
2005-12-20 07:12:00,8.562,8.591,8.454,8.553,500000.0
2005-12-20 07:13:00,8.427,8.515,8.396,8.443,500000.0
2005-12-20 07:14:00,8.409,8.519,8.409,8.45,550000.0
2005-12-20 07:15:00,8.402,8.535,8.402,8.489,400000.0
2005-12-20 07:17:00,8.419,8.491,8.377,8.491,400000.0
2005-12-20 07:18:00,8.496,8.496,8.434,8.483,400000.0
2005-12-20 07:19:00,8.504,8.509,8.393,8.398,400000.0
2005-12-20 07:20:00,8.481,8.481,8.391,8.476,400000.0
2005-12-20 07:21:00,8.463,8.517,8.407,8.488,450000.0
2005-12-20 07:23:00,8.504,8.513,8.386,8.445,400000.0
2005-12-20 07:24:00,8.44,8.514,8.41,8.44,500000.0
2005-12-20 07:26:00,8.481,8.508,8.373,8.41,550000.0
2005-12-20 07:27:00,8.475,8.525,8.391,8.525,350000.0
2005-12-20 07:28:00,8.505,8.505,8.4,8.494,250000.0
2005-12-20 07:29:00,8.464,8.521,8.397,8.426,650000.0
2005-12-20 07:30:00,8.443,8.492,8.388,8.391,450000.0
2005-12-20 07:31:00,8.493,8.515,8.38,8.481,550000.0
2005-12-20 07:32:00,8.441,8.498,8.403,8.498,400000.0
2005-12-20 07:33:00,8.478,8.51,8.39,8.391,450000.0
2005-12-20 07:35:00,8.503,8.522,8.403,8.445,500000.0
2005-12-20 07:36:00,8.438,8.516,8.438,8.461,500000.0
2005-12-20 07:37:00,8.383,8.529,8.383,8.48,450000.0
2005-12-20 07:38:00,8.498,8.498,8.417,8.476,400000.0
2005-12-20 07:40:00,8.467,8.494,8.394,8.494,450000.0
2005-12-20 07:41:00,8.509,8.509,8.387,8.387,350000.0
2005-12-20 07:44:00,8.501,8.521,8.412,8.44,300000.0
2005-12-20 07:45:00,8.411,8.496,8.372,8.489,400000.0
2005-12-20 07:46:00,8.474,8.474,8.39,8.406,500000.0
2005-12-20 07:48:00,8.482,8.488,8.409,8.487,200000.0
2005-12-20 07:51:00,8.443,8.58,8.443,8.551,700000.0
2005-12-20 07:52:00,8.512,8.512,8.312,8.375,450000.0
2005-12-20 07:53:00,8.429,8.501,8.41,8.501,400000.0
2005-12-20 07:54:00,8.46,8.524,8.406,8.439,450000.0
2005-12-20 07:55:00,8.406,8.524,8.402,8.518,550000.0
2005-12-20 07:56:00,8.42,8.452,8.382,8.385,350000.0
2005-12-20 07:57:00,8.378,8.504,8.376,8.475,450000.0
2005-12-20 07:58:00,8.471,8.52,8.4,8.52,350000.0
2005-12-20 07:59:00,8.454,8.527,8.416,8.488,250000.0
2005-12-20 08:00:00,8.406,8.544,8.406,8.498,350000.0
2005-12-20 08:02:00,8.412,8.534,8.405,8.446,750000.0
2005-12-20 08:03:00,8.394,8.476,8.391,8.465,450000.0
2005-12-20 08:04:00,8.413,8.492,8.367,8.403,400000.0
2005-12-20 08:05:00,8.431,8.524,8.421,8.472,550000.0
2005-12-20 08:06:00,8.408,8.473,8.376,8.416,400000.0
2005-12-20 08:07:00,8.504,8.524,8.392,8.508,500000.0
2005-12-20 08:08:00,8.446,8.556,8.412,8.431,650000.0
2005-12-20 08:09:00,8.426,8.484,8.374,8.415,500000.0
2005-12-20 08:10:00,8.52,8.52,8.401,8.401,400000.0
2005-12-20 08:11:00,8.481,8.49,8.391,8.484,300000.0
2005-12-20 08:12:00,8.522,8.522,8.415,8.415,100000.0
2005-12-20 08:13:00,8.487,8.497,8.368,8.392,400000.0
2005-12-20 08:14:00,8.401,8.532,8.401,8.476,400000.0
2005-12-20 08:15:00,8.478,8.521,8.403,8.521,350000.0
2005-12-20 08:16:00,8.434,8.521,8.434,8.482,250000.0
2005-12-20 08:17:00,8.416,8.514,8.416,8.492,650000.0
2005-12-20 08:18:00,8.457,8.494,8.365,8.457,550000.0
2005-12-20 08:19:00,8.394,8.507,8.394,8.428,350000.0
2005-12-20 08:20:00,8.515,8.515,8.384,8.466,550000.0
2005-12-20 08:21:00,8.406,8.503,8.383,8.422,550000.0
2005-12-20 08:22:00,8.38,8.495,8.38,8.396,350000.0
2005-12-20 08:23:00,8.4,8.505,8.4,8.501,350000.0
2005-12-20 08:24:00,8.48,8.525,8.408,8.461,500000.0
2005-12-20 08:25:00,8.383,8.506,8.383,8.493,350000.0
2005-12-20 08:26:00,8.5,8.5,8.394,8.494,500000.0
2005-12-20 08:28:00,8.499,8.516,8.41,8.48,450000.0
2005-12-20 08:29:00,8.395,8.484,8.381,8.476,400000.0
2005-12-20 08:30:00,8.498,8.54,8.43,8.471,400000.0
2005-12-20 08:31:00,8.406,8.488,8.406,8.433,400000.0
2005-12-20 08:33:00,8.46,8.496,8.349,8.458,400000.0
2005-12-20 08:36:00,8.463,8.47,8.36,8.404,500000.0
2005-12-20 08:37:00,8.459,8.511,8.409,8.48,250000.0
2005-12-20 08:38:00,8.476,8.506,8.373,8.401,650000.0
2005-12-20 08:40:00,8.47,8.531,8.462,8.503,350000.0
2005-12-20 08:42:00,8.524,8.524,8.389,8.467,450000.0
2005-12-20 08:44:00,8.437,8.488,8.431,8.478,350000.0
2005-12-20 08:46:00,8.523,8.542,8.415,8.497,500000.0
2005-12-20 08:47:00,8.502,8.511,8.384,8.442,550000.0
2005-12-20 08:49:00,8.503,8.503,8.376,8.443,400000.0
2005-12-20 08:50:00,8.356,8.492,8.356,8.447,300000.0
2005-12-20 08:51:00,8.471,8.511,8.401,8.449,350000.0
2005-12-20 08:52:00,8.396,8.486,8.388,8.473,450000.0
2005-12-20 08:53:00,8.499,8.516,8.408,8.482,400000.0
2005-12-20 08:54:00,8.528,8.532,8.45,8.45,350000.0
2005-12-20 08:55:00,8.513,8.513,8.349,8.499,250000.0
2005-12-20 08:56:00,8.441,8.554,8.408,8.49,550000.0
2005-12-20 08:57:00,8.468,8.491,8.391,8.466,550000.0
2005-12-20 09:03:00,8.425,8.503,8.393,8.393,300000.0
2005-12-20 09:04:00,8.481,8.522,8.383,8.519,400000.0
2005-12-20 09:05:00,8.412,8.489,8.367,8.489,400000.0
2005-12-20 09:06:00,8.474,8.514,8.399,8.445,350000.0
2005-12-20 09:09:00,8.404,8.549,8.404,8.424,450000.0
2005-12-20 09:10:00,8.496,8.514,8.381,8.514,350000.0
2005-12-20 09:11:00,8.5,8.5,8.371,8.416,550000.0
2005-12-20 09:12:00,8.511,8.567,8.438,8.449,550000.0
2005-12-20 09:13:00,8.458,8.517,8.388,8.517,450000.0
2005-12-20 09:14:00,8.507,8.572,8.457,8.457,500000.0
2005-12-20 09:15:00,8.451,8.522,8.425,8.485,350000.0
2005-12-20 09:16:00,8.453,8.545,8.402,8.438,350000.0
2005-12-20 09:19:00,8.541,8.541,8.416,8.511,450000.0
2005-12-20 09:21:00,8.463,8.516,8.405,8.516,550000.0
2005-12-20 09:22:00,8.482,8.532,8.424,8.532,250000.0
2005-12-20 09:28:00,8.457,8.499,8.414,8.498,350000.0
2005-12-20 09:30:00,8.438,8.51,8.385,8.51,400000.0
2005-12-20 09:31:00,8.487,8.487,8.39,8.453,400000.0
2005-12-20 09:32:00,8.422,8.519,8.394,8.426,550000.0
2005-12-20 09:33:00,8.473,8.525,8.367,8.525,450000.0
2005-12-20 09:34:00,8.489,8.518,8.394,8.493,300000.0
2005-12-20 09:37:00,8.474,8.525,8.385,8.492,400000.0
2005-12-20 09:38:00,8.458,8.543,8.412,8.522,450000.0
2005-12-20 09:41:00,8.477,8.49,8.394,8.394,350000.0
2005-12-20 09:42:00,8.507,8.545,8.448,8.457,400000.0
2005-12-20 09:44:00,8.445,8.521,8.4,8.441,350000.0
2005-12-20 09:45:00,8.387,8.514,8.387,8.514,100000.0
2005-12-20 09:48:00,8.558,8.57,8.444,8.48,450000.0
2005-12-20 09:52:00,8.54,8.54,8.39,8.49,400000.0
2005-12-20 09:56:00,8.457,8.596,8.44,8.537,400000.0
2005-12-20 09:58:00,8.399,8.475,8.37,8.438,400000.0
2005-12-20 09:59:00,8.434,8.554,8.398,8.533,450000.0
2005-12-20 10:02:00,8.394,8.514,8.394,8.496,350000.0
2005-12-20 10:05:00,8.388,8.525,8.37,8.525,400000.0
2005-12-20 10:06:00,8.485,8.554,8.43,8.554,450000.0
2005-12-20 10:07:00,8.474,8.474,8.363,8.405,400000.0
2005-12-20 10:09:00,8.531,8.533,8.391,8.526,450000.0
2005-12-20 10:10:00,8.508,8.51,8.381,8.51,550000.0
2005-12-20 10:11:00,8.541,8.551,8.415,8.415,500000.0
2005-12-20 10:12:00,8.525,8.525,8.41,8.486,350000.0
2005-12-20 10:13:00,8.454,8.537,8.411,8.449,500000.0
2005-12-20 10:14:00,8.484,8.596,8.45,8.45,200000.0
2005-12-20 10:15:00,8.557,8.557,8.435,8.502,350000.0
2005-12-20 10:16:00,8.416,8.553,8.416,8.507,400000.0
2005-12-20 10:17:00,8.485,8.519,8.44,8.441,400000.0
2005-12-20 10:18:00,8.39,8.546,8.39,8.546,450000.0
2005-12-20 10:19:00,8.45,8.559,8.405,8.502,400000.0
2005-12-20 10:21:00,8.517,8.57,8.51,8.548,400000.0
2005-12-20 10:22:00,8.438,8.588,8.438,8.495,400000.0
2005-12-20 10:23:00,8.515,8.519,8.375,8.489,450000.0
2005-12-20 10:24:00,8.555,8.563,8.408,8.563,900000.0
2005-12-20 10:25:00,8.45,8.549,8.405,8.525,700000.0
2005-12-20 10:26:00,8.576,8.576,8.461,8.461,350000.0
2005-12-20 10:27:00,8.541,8.56,8.462,8.56,450000.0
2005-12-20 10:28:00,8.559,8.559,8.461,8.488,350000.0
2005-12-20 10:29:00,8.565,8.565,8.42,8.538,900000.0
2005-12-20 10:30:00,8.48,8.537,8.413,8.461,400000.0
2005-12-20 10:31:00,8.428,8.506,8.428,8.467,350000.0
2005-12-20 10:32:00,8.485,8.533,8.413,8.519,700000.0
2005-12-20 10:33:00,8.518,8.552,8.436,8.54,400000.0
2005-12-20 10:34:00,8.586,8.618,8.46,8.554,500000.0
2005-12-20 10:35:00,8.478,8.604,8.471,8.518,400000.0
2005-12-20 10:36:00,8.478,8.566,8.448,8.46,500000.0
2005-12-20 10:37:00,8.554,8.554,8.412,8.461,400000.0
2005-12-20 10:38:00,8.415,8.553,8.415,8.533,400000.0
2005-12-20 10:40:00,8.535,8.541,8.423,8.526,550000.0
2005-12-20 10:42:00,8.486,8.534,8.38,8.511,750000.0
2005-12-20 10:43:00,8.488,8.524,8.388,8.416,400000.0
2005-12-20 10:44:00,8.51,8.563,8.449,8.528,900000.0
2005-12-20 10:45:00,8.497,8.533,8.388,8.484,350000.0
2005-12-20 10:46:00,8.517,8.561,8.451,8.544,400000.0
2005-12-20 10:48:00,8.441,8.534,8.383,8.534,450000.0
2005-12-20 10:49:00,8.557,8.557,8.415,8.418,600000.0
2005-12-20 10:50:00,8.497,8.56,8.425,8.425,800000.0
2005-12-20 10:51:00,8.496,8.533,8.398,8.516,550000.0
2005-12-20 10:52:00,8.496,8.53,8.383,8.493,950000.0
2005-12-20 10:53:00,8.455,8.537,8.414,8.453,500000.0
2005-12-20 10:54:00,8.507,8.535,8.417,8.517,400000.0
2005-12-20 10:55:00,8.503,8.546,8.418,8.49,800000.0
2005-12-20 10:56:00,8.467,8.529,8.388,8.52,400000.0
2005-12-20 10:57:00,8.488,8.525,8.393,8.494,450000.0
2005-12-20 10:58:00,8.418,8.543,8.396,8.463,350000.0
2005-12-20 11:01:00,8.423,8.592,8.423,8.5,500000.0
2005-12-20 11:03:00,8.443,8.529,8.4,8.433,550000.0
2005-12-20 11:04:00,8.53,8.543,8.438,8.528,400000.0
2005-12-20 11:05:00,8.388,8.546,8.388,8.417,550000.0
2005-12-20 11:06:00,8.516,8.571,8.42,8.42,350000.0
2005-12-20 11:07:00,8.458,8.496,8.368,8.488,450000.0
2005-12-20 11:08:00,8.42,8.532,8.392,8.532,350000.0
2005-12-20 11:09:00,8.53,8.53,8.41,8.497,500000.0
2005-12-20 11:10:00,8.385,8.512,8.385,8.438,400000.0
2005-12-20 11:11:00,8.512,8.554,8.418,8.507,350000.0
2005-12-20 11:12:00,8.514,8.534,8.393,8.473,550000.0
2005-12-20 11:13:00,8.481,8.531,8.379,8.531,500000.0
2005-12-20 11:15:00,8.445,8.539,8.416,8.456,400000.0
2005-12-20 11:16:00,8.471,8.536,8.461,8.536,500000.0
2005-12-20 11:17:00,8.54,8.54,8.421,8.536,350000.0
2005-12-20 11:19:00,8.422,8.543,8.378,8.543,550000.0
2005-12-20 11:20:00,8.516,8.524,8.404,8.451,400000.0
2005-12-20 11:21:00,8.535,8.535,8.397,8.511,450000.0
2005-12-20 11:22:00,8.515,8.529,8.362,8.386,400000.0
2005-12-20 11:23:00,8.406,8.525,8.406,8.409,500000.0
2005-12-20 11:24:00,8.479,8.561,8.408,8.521,550000.0
2005-12-20 11:25:00,8.438,8.562,8.423,8.431,550000.0
2005-12-20 11:29:00,8.451,8.536,8.428,8.459,500000.0
2005-12-20 11:30:00,8.528,8.535,8.417,8.417,500000.0
2005-12-20 11:31:00,8.514,8.543,8.436,8.498,350000.0
2005-12-20 11:32:00,8.503,8.542,8.44,8.44,450000.0
2005-12-20 11:33:00,8.412,8.538,8.405,8.477,350000.0
2005-12-20 11:34:00,8.518,8.518,8.455,8.507,250000.0
2005-12-20 11:35:00,8.508,8.537,8.401,8.476,450000.0
2005-12-20 11:36:00,8.451,8.548,8.405,8.461,550000.0
2005-12-20 11:40:00,8.458,8.526,8.419,8.485,400000.0
2005-12-20 11:43:00,8.543,8.543,8.44,8.538,350000.0
2005-12-20 11:46:00,8.487,8.524,8.4,8.426,400000.0
2005-12-20 11:48:00,8.471,8.507,8.408,8.507,400000.0
2005-12-20 11:49:00,8.514,8.562,8.439,8.492,350000.0
2005-12-20 11:50:00,8.483,8.543,8.421,8.543,350000.0
2005-12-20 11:51:00,8.407,8.521,8.407,8.516,450000.0
2005-12-20 11:52:00,8.475,8.604,8.457,8.56,450000.0
2005-12-20 11:56:00,8.493,8.584,8.493,8.496,350000.0
2005-12-20 11:58:00,8.468,8.596,8.455,8.565,350000.0
2005-12-20 12:01:00,8.539,8.562,8.45,8.472,500000.0
2005-12-20 12:02:00,8.517,8.525,8.407,8.407,400000.0
2005-12-20 12:03:00,8.443,8.567,8.439,8.519,550000.0
2005-12-20 12:04:00,8.484,8.531,8.426,8.426,350000.0
2005-12-20 12:05:00,8.526,8.554,8.431,8.466,350000.0
2005-12-20 12:06:00,8.532,8.546,8.477,8.546,350000.0
2005-12-20 12:07:00,8.53,8.53,8.352,8.448,450000.0
2005-12-20 12:08:00,8.527,8.527,8.414,8.526,450000.0
2005-12-20 12:09:00,8.406,8.505,8.406,8.451,350000.0
2005-12-20 12:10:00,8.504,8.53,8.432,8.461,400000.0
2005-12-20 12:11:00,8.445,8.509,8.411,8.427,300000.0
2005-12-20 12:13:00,8.485,8.529,8.419,8.506,400000.0
2005-12-20 12:14:00,8.492,8.52,8.388,8.418,550000.0
2005-12-20 12:15:00,8.468,8.543,8.408,8.443,400000.0
2005-12-20 12:18:00,8.499,8.499,8.401,8.41,450000.0
2005-12-20 12:19:00,8.456,8.563,8.412,8.429,450000.0
2005-12-20 12:20:00,8.46,8.553,8.406,8.467,500000.0
2005-12-20 12:23:00,8.525,8.541,8.414,8.424,400000.0
2005-12-20 12:25:00,8.524,8.524,8.403,8.494,450000.0
2005-12-20 12:26:00,8.514,8.538,8.413,8.468,450000.0
2005-12-20 12:27:00,8.494,8.527,8.399,8.503,550000.0
2005-12-20 12:28:00,8.498,8.535,8.388,8.473,500000.0
2005-12-20 12:29:00,8.487,8.544,8.394,8.508,500000.0
2005-12-20 12:30:00,8.414,8.543,8.414,8.543,450000.0
2005-12-20 12:31:00,8.507,8.516,8.448,8.508,350000.0
2005-12-20 12:32:00,8.423,8.552,8.423,8.434,300000.0
2005-12-20 12:33:00,8.543,8.545,8.413,8.419,500000.0
2005-12-20 12:34:00,8.402,8.51,8.375,8.375,450000.0
2005-12-20 12:35:00,8.519,8.522,8.365,8.365,350000.0
2005-12-20 12:36:00,8.505,8.505,8.381,8.472,350000.0
2005-12-20 12:37:00,8.498,8.498,8.385,8.398,500000.0
2005-12-20 12:38:00,8.456,8.487,8.34,8.41,450000.0
2005-12-20 12:39:00,8.454,8.486,8.35,8.451,450000.0
2005-12-20 12:40:00,8.432,8.499,8.372,8.414,450000.0
2005-12-20 12:41:00,8.44,8.468,8.353,8.468,450000.0
2005-12-20 12:43:00,8.426,8.516,8.386,8.386,500000.0
2005-12-20 12:44:00,8.425,8.467,8.319,8.35,450000.0
2005-12-20 12:48:00,8.394,8.509,8.369,8.473,550000.0
2005-12-20 12:49:00,8.408,8.491,8.382,8.392,450000.0
2005-12-20 12:50:00,8.418,8.478,8.364,8.374,400000.0
2005-12-20 12:51:00,8.373,8.488,8.355,8.472,500000.0
2005-12-20 12:52:00,8.403,8.487,8.375,8.452,500000.0
2005-12-20 12:53:00,8.359,8.489,8.359,8.462,500000.0
2005-12-20 12:54:00,8.449,8.468,8.351,8.408,450000.0
2005-12-20 12:55:00,8.404,8.481,8.365,8.481,450000.0
2005-12-20 12:56:00,8.45,8.485,8.369,8.378,450000.0
2005-12-20 12:57:00,8.439,8.494,8.36,8.36,400000.0
2005-12-20 12:58:00,8.393,8.482,8.348,8.367,400000.0
2005-12-20 12:59:00,8.415,8.449,8.343,8.449,450000.0
2005-12-20 13:00:00,8.457,8.505,8.375,8.41,500000.0
2005-12-20 13:01:00,8.34,8.456,8.338,8.415,400000.0
2005-12-20 13:03:00,8.398,8.469,8.373,8.373,450000.0
2005-12-20 13:04:00,8.426,8.478,8.349,8.362,450000.0
2005-12-20 13:06:00,8.465,8.465,8.315,8.415,450000.0
2005-12-20 13:07:00,8.49,8.51,8.379,8.439,500000.0
2005-12-20 13:09:00,8.499,8.499,8.364,8.38,450000.0
2005-12-20 13:10:00,8.441,8.478,8.336,8.367,500000.0
2005-12-20 13:11:00,8.365,8.455,8.365,8.44,400000.0
2005-12-20 13:12:00,8.474,8.474,8.369,8.372,550000.0
2005-12-20 13:13:00,8.503,8.503,8.388,8.467,450000.0
2005-12-20 13:14:00,8.36,8.474,8.36,8.468,350000.0
2005-12-20 13:15:00,8.406,8.511,8.354,8.44,400000.0
2005-12-20 13:16:00,8.446,8.449,8.353,8.449,350000.0
2005-12-20 13:17:00,8.467,8.475,8.346,8.47,450000.0
2005-12-20 13:18:00,8.338,8.484,8.338,8.466,400000.0
2005-12-20 13:19:00,8.413,8.521,8.389,8.389,400000.0
2005-12-20 13:20:00,8.381,8.475,8.336,8.38,500000.0
2005-12-20 13:21:00,8.32,8.469,8.32,8.341,350000.0
2005-12-20 13:22:00,8.386,8.467,8.386,8.393,400000.0
2005-12-20 13:23:00,8.423,8.51,8.37,8.379,350000.0
2005-12-20 13:25:00,8.491,8.525,8.437,8.525,350000.0
2005-12-20 13:27:00,8.424,8.528,8.424,8.482,500000.0
2005-12-20 13:28:00,8.456,8.5,8.358,8.4,400000.0
2005-12-20 13:30:00,8.491,8.491,8.37,8.385,450000.0
2005-12-20 13:33:00,8.405,8.471,8.362,8.409,350000.0
2005-12-20 13:34:00,8.383,8.524,8.373,8.423,350000.0
2005-12-20 13:36:00,8.452,8.546,8.408,8.472,450000.0
2005-12-20 13:37:00,8.372,8.462,8.36,8.462,350000.0
2005-12-20 13:39:00,8.483,8.526,8.41,8.486,500000.0
2005-12-20 13:40:00,8.486,8.533,8.403,8.513,350000.0
2005-12-20 13:42:00,8.487,8.487,8.365,8.467,350000.0
2005-12-20 13:43:00,8.49,8.497,8.318,8.465,500000.0
2005-12-20 13:46:00,8.441,8.517,8.421,8.476,450000.0
2005-12-20 13:48:00,8.487,8.5,8.379,8.46,400000.0
2005-12-20 13:49:00,8.399,8.554,8.399,8.505,350000.0
2005-12-20 13:50:00,8.436,8.474,8.409,8.409,450000.0
2005-12-20 13:51:00,8.516,8.541,8.421,8.421,350000.0
2005-12-20 13:52:00,8.504,8.504,8.385,8.48,350000.0
2005-12-20 13:55:00,8.467,8.509,8.442,8.471,350000.0
2005-12-20 13:56:00,8.469,8.469,8.339,8.339,400000.0
2005-12-20 13:58:00,8.369,8.494,8.369,8.494,350000.0
2005-12-20 13:59:00,8.485,8.506,8.44,8.444,350000.0
2005-12-20 14:00:00,8.466,8.469,8.363,8.415,350000.0
2005-12-20 14:01:00,8.445,8.499,8.387,8.499,400000.0
2005-12-20 14:02:00,8.504,8.514,8.401,8.464,350000.0
2005-12-20 14:03:00,8.492,8.502,8.424,8.486,350000.0
2005-12-20 14:04:00,8.413,8.549,8.413,8.533,350000.0
2005-12-20 14:06:00,8.494,8.533,8.432,8.498,350000.0
2005-12-20 14:07:00,8.457,8.485,8.362,8.458,400000.0
2005-12-20 14:08:00,8.42,8.475,8.373,8.437,400000.0
2005-12-20 14:09:00,8.356,8.482,8.356,8.394,550000.0
2005-12-20 14:10:00,8.383,8.466,8.357,8.417,350000.0
2005-12-20 14:11:00,8.455,8.507,8.428,8.507,400000.0
2005-12-20 14:12:00,8.499,8.499,8.455,8.499,450000.0
2005-12-20 14:13:00,8.473,8.473,8.378,8.402,350000.0
2005-12-20 14:14:00,8.396,8.498,8.37,8.411,500000.0
2005-12-20 14:15:00,8.329,8.468,8.319,8.383,500000.0
2005-12-20 14:16:00,8.388,8.497,8.358,8.455,450000.0
2005-12-20 14:17:00,8.476,8.492,8.409,8.434,450000.0
2005-12-20 14:18:00,8.462,8.513,8.415,8.509,400000.0
2005-12-20 14:19:00,8.481,8.531,8.399,8.508,500000.0
2005-12-20 14:20:00,8.412,8.502,8.412,8.424,350000.0
2005-12-20 14:23:00,8.438,8.521,8.438,8.454,400000.0
2005-12-20 14:26:00,8.438,8.489,8.367,8.481,350000.0
2005-12-20 14:29:00,8.46,8.512,8.381,8.477,350000.0
2005-12-20 14:30:00,8.443,8.517,8.379,8.379,550000.0
2005-12-20 14:32:00,8.462,8.499,8.39,8.428,500000.0
2005-12-20 14:33:00,8.49,8.49,8.342,8.397,300000.0
2005-12-20 14:35:00,8.472,8.504,8.432,8.432,350000.0
2005-12-20 14:36:00,8.481,8.484,8.388,8.484,400000.0
2005-12-20 14:37:00,8.393,8.484,8.331,8.484,550000.0
2005-12-20 14:39:00,8.491,8.579,8.416,8.416,500000.0
2005-12-20 14:40:00,8.442,8.484,8.384,8.415,400000.0
2005-12-20 14:41:00,8.374,8.475,8.367,8.45,550000.0
2005-12-20 14:45:00,8.454,8.489,8.413,8.476,400000.0
2005-12-20 14:46:00,8.473,8.513,8.437,8.443,350000.0
2005-12-20 14:47:00,8.469,8.516,8.383,8.5,350000.0
2005-12-20 14:49:00,8.497,8.497,8.321,8.345,500000.0
2005-12-20 14:55:00,8.439,8.439,8.319,8.337,450000.0
2005-12-20 14:56:00,8.459,8.486,8.359,8.485,550000.0
2005-12-20 14:59:00,8.442,8.535,8.406,8.513,550000.0
2005-12-20 15:10:00,8.404,8.495,8.352,8.401,400000.0
2005-12-20 15:11:00,8.391,8.457,8.332,8.366,500000.0
2005-12-20 15:13:00,8.477,8.52,8.406,8.508,400000.0
2005-12-20 15:20:00,8.44,8.499,8.429,8.499,400000.0
2005-12-20 15:21:00,8.454,8.499,8.381,8.499,250000.0
2005-12-20 15:22:00,8.453,8.494,8.413,8.454,450000.0
2005-12-20 15:23:00,8.411,8.487,8.411,8.472,400000.0
2005-12-20 15:24:00,8.464,8.492,8.384,8.476,350000.0
2005-12-20 15:25:00,8.501,8.501,8.401,8.464,350000.0
2005-12-20 15:26:00,8.384,8.459,8.38,8.38,550000.0
2005-12-20 15:27:00,8.402,8.47,8.394,8.402,350000.0
2005-12-20 15:28:00,8.421,8.532,8.42,8.478,350000.0
2005-12-20 15:29:00,8.484,8.489,8.405,8.479,400000.0
2005-12-20 15:31:00,8.453,8.56,8.446,8.448,500000.0
2005-12-20 15:32:00,8.42,8.492,8.384,8.478,450000.0
2005-12-20 15:33:00,8.457,8.457,8.366,8.457,400000.0
2005-12-20 15:34:00,8.384,8.51,8.366,8.366,400000.0
2005-12-20 15:35:00,8.436,8.491,8.405,8.433,400000.0
2005-12-20 15:36:00,8.455,8.495,8.357,8.483,550000.0
2005-12-20 15:37:00,8.4,8.54,8.4,8.487,400000.0
2005-12-20 15:38:00,8.45,8.524,8.434,8.441,450000.0
2005-12-20 15:39:00,8.411,8.568,8.41,8.464,550000.0
2005-12-20 15:40:00,8.422,8.546,8.422,8.44,450000.0
2005-12-20 15:41:00,8.39,8.517,8.39,8.492,400000.0
2005-12-20 15:42:00,8.524,8.524,8.407,8.429,350000.0
2005-12-20 15:43:00,8.446,8.501,8.393,8.394,450000.0
2005-12-20 15:44:00,8.519,8.54,8.441,8.513,350000.0
2005-12-20 15:45:00,8.523,8.542,8.435,8.52,450000.0
2005-12-20 15:46:00,8.44,8.556,8.44,8.456,400000.0
2005-12-20 15:47:00,8.512,8.529,8.388,8.405,550000.0
2005-12-20 15:48:00,8.426,8.512,8.4,8.407,350000.0
2005-12-20 15:49:00,8.476,8.537,8.471,8.537,350000.0
2005-12-20 15:50:00,8.443,8.54,8.424,8.519,550000.0
2005-12-20 15:51:00,8.49,8.549,8.404,8.423,350000.0
2005-12-20 15:52:00,8.4,8.517,8.388,8.388,350000.0
2005-12-20 15:53:00,8.492,8.521,8.39,8.47,500000.0
2005-12-20 15:54:00,8.502,8.516,8.464,8.516,450000.0
2005-12-20 15:55:00,8.391,8.507,8.389,8.507,500000.0
2005-12-20 15:56:00,8.369,8.506,8.369,8.45,450000.0
2005-12-20 15:57:00,8.454,8.504,8.425,8.449,450000.0
2005-12-20 15:58:00,8.422,8.532,8.422,8.532,500000.0
2005-12-20 15:59:00,8.531,8.531,8.414,8.446,450000.0
2005-12-20 16:00:00,8.508,8.61,8.401,8.521,500000.0
2005-12-20 16:01:00,8.512,8.524,8.405,8.412,400000.0
2005-12-20 16:02:00,8.414,8.532,8.369,8.454,550000.0
2005-12-20 16:03:00,8.531,8.531,8.41,8.46,450000.0
2005-12-20 16:04:00,8.362,8.481,8.357,8.478,550000.0
2005-12-20 16:05:00,8.514,8.514,8.379,8.41,300000.0
2005-12-20 16:06:00,8.418,8.518,8.381,8.482,350000.0
2005-12-20 16:07:00,8.452,8.579,8.44,8.44,500000.0
2005-12-20 16:08:00,8.402,8.527,8.402,8.434,550000.0
2005-12-20 16:09:00,8.404,8.515,8.38,8.515,350000.0
2005-12-20 16:10:00,8.509,8.543,8.422,8.519,500000.0
2005-12-20 16:11:00,8.396,8.574,8.395,8.395,500000.0
2005-12-20 16:12:00,8.447,8.496,8.428,8.447,350000.0
2005-12-20 16:13:00,8.426,8.506,8.389,8.506,450000.0
2005-12-20 16:15:00,8.504,8.511,8.384,8.392,350000.0
2005-12-20 16:16:00,8.466,8.536,8.414,8.504,550000.0
2005-12-20 16:17:00,8.52,8.595,8.438,8.438,350000.0
2005-12-20 16:18:00,8.524,8.524,8.395,8.494,400000.0
2005-12-20 16:19:00,8.42,8.521,8.415,8.505,350000.0
2005-12-20 16:20:00,8.524,8.524,8.394,8.412,550000.0
2005-12-20 16:21:00,8.428,8.509,8.377,8.457,500000.0
2005-12-20 16:22:00,8.473,8.487,8.393,8.439,450000.0
2005-12-20 16:23:00,8.396,8.49,8.378,8.386,400000.0
2005-12-20 16:24:00,8.459,8.507,8.357,8.501,550000.0
2005-12-20 16:25:00,8.5,8.532,8.426,8.506,350000.0
2005-12-20 16:26:00,8.478,8.511,8.377,8.377,550000.0
2005-12-20 16:27:00,8.491,8.502,8.367,8.413,400000.0
2005-12-20 16:28:00,8.449,8.496,8.401,8.496,400000.0
2005-12-20 16:29:00,8.49,8.491,8.351,8.401,500000.0
2005-12-20 16:30:00,8.395,8.494,8.359,8.458,550000.0
2005-12-20 16:31:00,8.398,8.481,8.357,8.41,400000.0
2005-12-20 16:32:00,8.371,8.503,8.359,8.456,400000.0
2005-12-20 16:33:00,8.423,8.538,8.419,8.433,350000.0
2005-12-20 16:34:00,8.448,8.499,8.401,8.499,350000.0
2005-12-20 16:35:00,8.416,8.521,8.395,8.42,500000.0
2005-12-20 16:36:00,8.525,8.531,8.439,8.441,500000.0
2005-12-20 16:38:00,8.364,8.49,8.364,8.378,450000.0
2005-12-20 16:39:00,8.425,8.501,8.418,8.496,500000.0
2005-12-20 16:40:00,8.473,8.549,8.4,8.466,450000.0
2005-12-20 16:41:00,8.384,8.481,8.384,8.397,350000.0
2005-12-20 16:42:00,8.399,8.514,8.395,8.504,500000.0
2005-12-20 16:43:00,8.379,8.509,8.379,8.413,350000.0
2005-12-20 16:44:00,8.496,8.496,8.366,8.366,400000.0
2005-12-20 16:45:00,8.37,8.464,8.37,8.427,400000.0
2005-12-20 16:46:00,8.41,8.469,8.398,8.456,350000.0
2005-12-20 16:47:00,8.375,8.473,8.35,8.391,600000.0
2005-12-20 16:48:00,8.444,8.453,8.34,8.414,500000.0
2005-12-20 16:49:00,8.45,8.51,8.374,8.374,450000.0
2005-12-20 16:50:00,8.398,8.492,8.376,8.492,400000.0
2005-12-20 16:51:00,8.49,8.491,8.365,8.365,400000.0
2005-12-20 16:52:00,8.41,8.5,8.396,8.5,450000.0
2005-12-20 16:53:00,8.423,8.524,8.394,8.427,350000.0
2005-12-20 16:54:00,8.426,8.561,8.417,8.417,450000.0
2005-12-20 16:55:00,8.472,8.497,8.386,8.424,550000.0
2005-12-20 16:56:00,8.419,8.484,8.375,8.375,400000.0
2005-12-20 16:57:00,8.384,8.493,8.377,8.377,300000.0
2005-12-20 16:58:00,8.395,8.569,8.395,8.455,500000.0
2005-12-20 16:59:00,8.432,8.53,8.418,8.418,400000.0
2005-12-20 17:00:00,8.503,8.503,8.359,8.359,350000.0
2005-12-20 17:01:00,8.409,8.485,8.338,8.396,500000.0
2005-12-20 17:02:00,8.412,8.493,8.38,8.423,400000.0
2005-12-20 17:03:00,8.414,8.485,8.384,8.443,500000.0
2005-12-20 17:04:00,8.401,8.483,8.363,8.421,350000.0
2005-12-20 17:05:00,8.489,8.508,8.388,8.461,400000.0
2005-12-20 17:06:00,8.503,8.512,8.328,8.424,350000.0
2005-12-20 17:07:00,8.436,8.465,8.331,8.394,500000.0
2005-12-20 17:08:00,8.341,8.479,8.341,8.413,500000.0
2005-12-20 17:09:00,8.451,8.487,8.325,8.403,550000.0
2005-12-20 17:10:00,8.455,8.49,8.373,8.438,350000.0
2005-12-20 17:11:00,8.463,8.47,8.318,8.332,400000.0
2005-12-20 17:12:00,8.405,8.445,8.336,8.351,400000.0
2005-12-20 17:13:00,8.426,8.452,8.336,8.443,450000.0
2005-12-20 17:14:00,8.384,8.458,8.337,8.427,550000.0
2005-12-20 17:15:00,8.337,8.437,8.298,8.369,350000.0
2005-12-20 17:16:00,8.421,8.423,8.319,8.387,450000.0
2005-12-20 17:17:00,8.355,8.442,8.355,8.358,200000.0
2005-12-20 17:18:00,8.407,8.443,8.371,8.442,350000.0
2005-12-20 17:19:00,8.311,8.405,8.311,8.405,450000.0
2005-12-20 17:20:00,8.405,8.474,8.329,8.351,350000.0
2005-12-20 17:21:00,8.402,8.467,8.374,8.448,400000.0
2005-12-20 17:22:00,8.454,8.487,8.413,8.476,350000.0
2005-12-20 17:23:00,8.368,8.457,8.357,8.444,550000.0
2005-12-20 17:24:00,8.455,8.467,8.354,8.371,350000.0
2005-12-20 17:25:00,8.454,8.474,8.367,8.474,400000.0
2005-12-20 17:26:00,8.371,8.471,8.371,8.42,450000.0
2005-12-20 17:27:00,8.444,8.519,8.388,8.459,400000.0
2005-12-20 17:28:00,8.391,8.458,8.344,8.348,550000.0
2005-12-20 17:29:00,8.369,8.483,8.369,8.47,500000.0
2005-12-20 17:30:00,8.322,8.456,8.322,8.456,450000.0
2005-12-20 17:31:00,8.429,8.503,8.375,8.439,600000.0
2005-12-20 17:32:00,8.352,8.462,8.348,8.402,400000.0
2005-12-20 17:33:00,8.395,8.436,8.319,8.436,400000.0
2005-12-20 17:34:00,8.414,8.449,8.303,8.442,450000.0
2005-12-20 17:35:00,8.401,8.472,8.34,8.403,500000.0
2005-12-20 17:36:00,8.421,8.461,8.323,8.46,450000.0
2005-12-20 17:37:00,8.46,8.46,8.314,8.404,550000.0
2005-12-20 17:38:00,8.383,8.471,8.372,8.391,400000.0
2005-12-20 17:39:00,8.431,8.445,8.346,8.362,350000.0
2005-12-20 17:40:00,8.368,8.509,8.368,8.47,500000.0
2005-12-20 17:41:00,8.458,8.474,8.333,8.474,250000.0
2005-12-20 17:42:00,8.345,8.485,8.335,8.431,500000.0
2005-12-20 17:43:00,8.469,8.469,8.294,8.331,400000.0
2005-12-20 17:44:00,8.433,8.476,8.361,8.429,450000.0
2005-12-20 17:45:00,8.346,8.416,8.325,8.36,550000.0
2005-12-20 17:46:00,8.45,8.45,8.362,8.397,300000.0
2005-12-20 17:47:00,8.45,8.502,8.381,8.422,400000.0
2005-12-20 17:48:00,8.446,8.449,8.335,8.449,400000.0
2005-12-20 17:49:00,8.42,8.471,8.368,8.42,350000.0
2005-12-20 17:50:00,8.437,8.463,8.34,8.34,550000.0
2005-12-20 17:51:00,8.381,8.525,8.333,8.388,550000.0
2005-12-20 17:52:00,8.428,8.472,8.34,8.344,350000.0
2005-12-20 17:53:00,8.407,8.437,8.366,8.366,500000.0
2005-12-20 17:54:00,8.368,8.459,8.31,8.459,350000.0
2005-12-20 17:55:00,8.363,8.465,8.359,8.431,350000.0
2005-12-20 17:56:00,8.345,8.481,8.345,8.385,400000.0
2005-12-20 17:57:00,8.421,8.438,8.342,8.395,400000.0
2005-12-20 17:58:00,8.421,8.457,8.377,8.417,450000.0
2005-12-20 17:59:00,8.346,8.463,8.341,8.463,350000.0
2005-12-20 18:00:00,8.356,8.469,8.356,8.429,350000.0
2005-12-20 18:01:00,8.399,8.453,8.312,8.384,450000.0
2005-12-20 18:02:00,8.352,8.472,8.352,8.437,500000.0
2005-12-20 18:03:00,8.42,8.457,8.38,8.426,350000.0
2005-12-20 18:04:00,8.491,8.501,8.346,8.399,400000.0
2005-12-20 18:05:00,8.379,8.502,8.377,8.502,550000.0
2005-12-20 18:06:00,8.439,8.51,8.371,8.371,450000.0
2005-12-20 18:07:00,8.48,8.48,8.325,8.458,400000.0
2005-12-20 18:08:00,8.418,8.457,8.357,8.448,400000.0
2005-12-20 18:09:00,8.407,8.474,8.345,8.438,400000.0
2005-12-20 18:10:00,8.405,8.48,8.399,8.408,450000.0
2005-12-20 18:11:00,8.378,8.455,8.335,8.43,450000.0
2005-12-20 18:12:00,8.466,8.479,8.367,8.445,350000.0
2005-12-20 18:13:00,8.413,8.495,8.403,8.494,300000.0
2005-12-20 18:14:00,8.367,8.483,8.367,8.448,400000.0
2005-12-20 18:15:00,8.357,8.482,8.349,8.392,450000.0
2005-12-20 18:16:00,8.365,8.477,8.35,8.35,400000.0
2005-12-20 18:17:00,8.348,8.506,8.348,8.454,550000.0
2005-12-20 18:18:00,8.432,8.507,8.352,8.352,500000.0
2005-12-20 18:19:00,8.452,8.464,8.392,8.452,400000.0
2005-12-20 18:20:00,8.376,8.47,8.329,8.429,400000.0
2005-12-20 18:21:00,8.406,8.513,8.389,8.455,550000.0
2005-12-20 18:22:00,8.358,8.442,8.358,8.388,400000.0
2005-12-20 18:23:00,8.471,8.479,8.393,8.479,400000.0
2005-12-20 18:25:00,8.415,8.523,8.39,8.416,500000.0
2005-12-20 18:26:00,8.439,8.538,8.413,8.494,550000.0
2005-12-20 18:28:00,8.442,8.458,8.335,8.458,350000.0
2005-12-20 18:29:00,8.414,8.504,8.392,8.504,350000.0
2005-12-20 18:30:00,8.454,8.498,8.348,8.436,450000.0
2005-12-20 18:32:00,8.422,8.484,8.363,8.416,450000.0
2005-12-20 18:33:00,8.446,8.476,8.374,8.374,350000.0
2005-12-20 18:34:00,8.448,8.484,8.375,8.481,400000.0
2005-12-20 18:35:00,8.399,8.472,8.399,8.431,350000.0
2005-12-20 18:36:00,8.357,8.474,8.357,8.45,550000.0
2005-12-20 18:37:00,8.423,8.504,8.418,8.437,500000.0
2005-12-20 18:38:00,8.451,8.459,8.343,8.416,450000.0
2005-12-20 18:39:00,8.476,8.5,8.401,8.474,400000.0
2005-12-20 18:41:00,8.419,8.532,8.362,8.442,850000.0
2005-12-20 18:42:00,8.39,8.478,8.352,8.385,950000.0
2005-12-20 18:43:00,8.423,8.47,8.363,8.47,550000.0
2005-12-20 18:44:00,8.43,8.485,8.348,8.421,900000.0
2005-12-20 18:45:00,8.487,8.498,8.378,8.44,800000.0
2005-12-20 18:46:00,8.492,8.502,8.37,8.481,750000.0
2005-12-20 18:47:00,8.357,8.506,8.357,8.451,750000.0
2005-12-20 18:48:00,8.436,8.502,8.375,8.422,450000.0
2005-12-20 18:49:00,8.373,8.452,8.362,8.414,450000.0
2005-12-20 18:50:00,8.405,8.483,8.402,8.453,300000.0
2005-12-20 18:51:00,8.451,8.485,8.352,8.352,800000.0
2005-12-20 18:52:00,8.439,8.507,8.381,8.486,850000.0
2005-12-20 18:53:00,8.445,8.489,8.357,8.48,750000.0
2005-12-20 18:54:00,8.36,8.467,8.36,8.467,250000.0
2005-12-20 18:55:00,8.375,8.5,8.354,8.42,650000.0
2005-12-20 18:56:00,8.48,8.48,8.353,8.466,450000.0
2005-12-20 18:57:00,8.48,8.48,8.327,8.431,650000.0
2005-12-20 18:58:00,8.459,8.478,8.385,8.443,550000.0
2005-12-20 18:59:00,8.394,8.472,8.356,8.436,650000.0
2005-12-20 19:00:00,8.422,8.484,8.361,8.432,750000.0
2005-12-20 19:01:00,8.449,8.449,8.352,8.413,700000.0
2005-12-20 19:02:00,8.44,8.44,8.317,8.409,600000.0
2005-12-20 19:03:00,8.419,8.43,8.339,8.339,600000.0
2005-12-20 19:04:00,8.439,8.449,8.402,8.449,300000.0
2005-12-20 19:05:00,8.388,8.439,8.297,8.391,550000.0
2005-12-20 19:06:00,8.41,8.426,8.286,8.383,550000.0
2005-12-20 19:07:00,8.386,8.406,8.248,8.365,700000.0
2005-12-20 19:08:00,8.316,8.423,8.313,8.385,550000.0
2005-12-20 19:09:00,8.308,8.485,8.287,8.36,750000.0
2005-12-20 19:10:00,8.288,8.378,8.288,8.367,450000.0
2005-12-20 19:11:00,8.393,8.427,8.318,8.427,550000.0
2005-12-20 19:12:00,8.287,8.456,8.287,8.361,700000.0
2005-12-20 19:13:00,8.327,8.405,8.254,8.371,600000.0
2005-12-20 19:14:00,8.375,8.377,8.252,8.377,600000.0
2005-12-20 19:15:00,8.382,8.437,8.292,8.437,750000.0
2005-12-20 19:16:00,8.418,8.418,8.253,8.378,600000.0
2005-12-20 19:17:00,8.384,8.384,8.247,8.349,550000.0
2005-12-20 19:18:00,8.322,8.414,8.269,8.365,700000.0
2005-12-20 19:19:00,8.384,8.422,8.259,8.422,650000.0
2005-12-20 19:20:00,8.425,8.425,8.318,8.406,400000.0
2005-12-20 19:21:00,8.419,8.437,8.355,8.402,650000.0
2005-12-20 19:22:00,8.388,8.423,8.292,8.355,500000.0
2005-12-20 19:23:00,8.401,8.401,8.247,8.284,850000.0
2005-12-20 19:24:00,8.375,8.431,8.294,8.4,500000.0
2005-12-20 19:25:00,8.355,8.42,8.276,8.379,350000.0
2005-12-20 19:26:00,8.354,8.387,8.251,8.387,550000.0
2005-12-20 19:27:00,8.351,8.366,8.276,8.366,250000.0
2005-12-20 19:28:00,8.395,8.41,8.298,8.298,550000.0
2005-12-20 19:29:00,8.32,8.384,8.27,8.284,500000.0
2005-12-20 19:30:00,8.265,8.395,8.265,8.375,850000.0
2005-12-20 19:31:00,8.353,8.401,8.309,8.327,350000.0
2005-12-20 19:32:00,8.312,8.416,8.263,8.373,650000.0
2005-12-20 19:33:00,8.378,8.399,8.265,8.296,500000.0
2005-12-20 19:34:00,8.321,8.395,8.249,8.395,400000.0
2005-12-20 19:35:00,8.35,8.393,8.283,8.309,400000.0
2005-12-20 19:36:00,8.367,8.403,8.29,8.403,500000.0
2005-12-20 19:37:00,8.374,8.394,8.307,8.317,450000.0
2005-12-20 19:38:00,8.35,8.355,8.288,8.355,350000.0
2005-12-20 19:39:00,8.32,8.435,8.32,8.34,550000.0
2005-12-20 19:40:00,8.31,8.377,8.269,8.362,300000.0
2005-12-20 19:41:00,8.41,8.41,8.337,8.39,300000.0
2005-12-20 19:42:00,8.354,8.401,8.267,8.358,350000.0
2005-12-20 19:43:00,8.408,8.408,8.276,8.378,500000.0
2005-12-20 19:44:00,8.354,8.376,8.279,8.329,550000.0
2005-12-20 19:45:00,8.223,8.323,8.187,8.27,400000.0
2005-12-20 19:46:00,8.249,8.275,8.136,8.238,550000.0
2005-12-20 19:47:00,8.28,8.3,8.165,8.211,400000.0
2005-12-20 19:48:00,8.281,8.332,8.226,8.267,400000.0
2005-12-20 19:49:00,8.191,8.258,8.157,8.185,400000.0
2005-12-20 19:50:00,8.269,8.277,8.167,8.167,350000.0
2005-12-20 19:51:00,8.23,8.257,8.127,8.179,600000.0
2005-12-20 19:52:00,8.207,8.231,8.13,8.228,550000.0
2005-12-20 19:53:00,8.141,8.24,8.141,8.237,400000.0
2005-12-20 19:54:00,8.248,8.275,8.166,8.166,450000.0
2005-12-20 19:55:00,8.166,8.304,8.166,8.202,700000.0
2005-12-20 19:56:00,8.283,8.292,8.166,8.269,650000.0
2005-12-20 19:57:00,8.158,8.322,8.158,8.223,700000.0
2005-12-20 19:58:00,8.232,8.232,8.112,8.226,500000.0
2005-12-20 19:59:00,8.272,8.295,8.158,8.193,300000.0
2005-12-20 20:00:00,8.173,8.241,8.13,8.241,350000.0
2005-12-20 20:01:00,8.241,8.29,8.155,8.266,700000.0
2005-12-20 20:02:00,8.235,8.235,8.094,8.211,450000.0
2005-12-20 20:03:00,8.17,8.282,8.16,8.16,500000.0
2005-12-20 20:04:00,8.201,8.281,8.132,8.259,550000.0
2005-12-20 20:05:00,8.271,8.284,8.144,8.28,600000.0
2005-12-20 20:06:00,8.245,8.277,8.214,8.273,400000.0
2005-12-20 20:07:00,8.146,8.269,8.146,8.164,350000.0
2005-12-20 20:08:00,8.251,8.251,8.095,8.157,300000.0
2005-12-20 20:09:00,8.129,8.24,8.117,8.186,350000.0
2005-12-20 20:10:00,8.215,8.254,8.134,8.254,450000.0
2005-12-20 20:11:00,8.16,8.251,8.115,8.115,350000.0
2005-12-20 20:12:00,8.141,8.299,8.141,8.283,550000.0
2005-12-20 20:13:00,8.185,8.257,8.182,8.257,350000.0
2005-12-20 20:14:00,8.146,8.224,8.123,8.176,350000.0
2005-12-20 20:15:00,8.24,8.244,8.152,8.172,350000.0
2005-12-20 20:16:00,8.148,8.278,8.148,8.193,400000.0
2005-12-20 20:17:00,8.218,8.28,8.127,8.127,450000.0
2005-12-20 20:18:00,8.217,8.285,8.124,8.155,500000.0
2005-12-20 20:19:00,8.169,8.228,8.106,8.155,350000.0
2005-12-20 20:20:00,8.151,8.277,8.117,8.117,700000.0
2005-12-20 20:21:00,8.156,8.233,8.111,8.143,350000.0
2005-12-20 20:22:00,8.112,8.209,8.099,8.204,400000.0
2005-12-20 20:23:00,8.165,8.258,8.107,8.226,550000.0
2005-12-20 20:24:00,8.175,8.276,8.17,8.192,400000.0
2005-12-20 20:25:00,8.261,8.261,8.118,8.141,400000.0
2005-12-20 20:26:00,8.221,8.262,8.192,8.225,500000.0
2005-12-20 20:27:00,8.222,8.264,8.143,8.222,650000.0
2005-12-20 20:28:00,8.197,8.289,8.174,8.24,450000.0
2005-12-20 20:30:00,8.21,8.246,8.141,8.141,300000.0
2005-12-20 20:31:00,8.217,8.25,8.146,8.207,550000.0
2005-12-20 20:32:00,8.127,8.2,8.127,8.179,550000.0
2005-12-20 20:35:00,8.225,8.225,8.123,8.123,350000.0
2005-12-20 20:36:00,8.233,8.277,8.165,8.178,450000.0
2005-12-20 20:38:00,8.256,8.256,8.113,8.213,700000.0
2005-12-20 20:41:00,8.25,8.25,8.133,8.169,400000.0
2005-12-20 20:42:00,8.257,8.271,8.136,8.136,350000.0
2005-12-20 20:46:00,8.222,8.261,8.132,8.243,550000.0
2005-12-20 20:51:00,8.206,8.233,8.193,8.233,200000.0
2005-12-20 21:00:00,8.235,8.302,8.174,8.207,950000.0
2005-12-20 21:01:00,8.264,8.284,8.179,8.213,400000.0
2005-12-20 21:02:00,8.267,8.298,8.175,8.249,900000.0
2005-12-20 21:04:00,8.171,8.298,8.171,8.236,550000.0
2005-12-20 21:05:00,8.121,8.241,8.121,8.197,500000.0
2005-12-20 21:06:00,8.262,8.276,8.164,8.194,1100000.0
2005-12-20 21:07:00,8.192,8.285,8.147,8.243,600000.0
2005-12-20 21:08:00,8.208,8.249,8.171,8.239,550000.0
2005-12-20 21:09:00,8.264,8.289,8.161,8.249,450000.0
2005-12-20 21:10:00,8.243,8.243,8.149,8.23,600000.0
2005-12-20 21:11:00,8.109,8.274,8.109,8.274,700000.0
2005-12-20 21:12:00,8.265,8.271,8.122,8.236,600000.0
2005-12-20 21:14:00,8.234,8.256,8.113,8.113,350000.0
2005-12-20 21:15:00,8.232,8.269,8.162,8.262,400000.0
2005-12-20 21:16:00,8.204,8.258,8.139,8.219,500000.0
2005-12-20 21:17:00,8.137,8.216,8.109,8.155,500000.0
2005-12-20 21:18:00,8.093,8.242,8.09,8.146,500000.0
2005-12-20 21:19:00,8.169,8.224,8.11,8.207,400000.0
2005-12-20 21:20:00,8.179,8.179,8.148,8.148,100000.0
2005-12-20 21:21:00,8.12,8.206,8.12,8.206,300000.0
2005-12-20 21:22:00,8.136,8.263,8.134,8.163,500000.0
2005-12-20 21:23:00,8.136,8.206,8.091,8.158,450000.0
2005-12-20 21:24:00,8.205,8.205,8.107,8.107,250000.0
2005-12-20 21:25:00,8.162,8.297,8.129,8.207,650000.0
2005-12-20 21:26:00,8.195,8.243,8.195,8.243,100000.0
2005-12-20 21:27:00,8.172,8.24,8.13,8.205,400000.0
2005-12-20 21:28:00,8.163,8.259,8.157,8.259,300000.0
2005-12-20 21:29:00,8.158,8.244,8.158,8.244,250000.0
2005-12-20 21:30:00,8.122,8.221,8.122,8.144,300000.0
2005-12-20 21:31:00,8.18,8.206,8.065,8.151,550000.0
2005-12-20 21:33:00,8.097,8.211,8.097,8.194,200000.0
2005-12-20 21:34:00,8.093,8.212,8.093,8.096,350000.0
2005-12-20 21:35:00,8.115,8.247,8.115,8.197,400000.0
2005-12-20 21:36:00,8.177,8.207,8.116,8.207,350000.0
2005-12-20 21:37:00,8.151,8.229,8.096,8.096,400000.0
2005-12-20 21:38:00,8.153,8.199,8.095,8.095,300000.0
2005-12-20 21:39:00,8.144,8.236,8.116,8.122,400000.0
2005-12-20 21:40:00,8.149,8.243,8.149,8.16,350000.0
2005-12-20 21:42:00,8.217,8.237,8.099,8.2,650000.0
2005-12-20 21:43:00,8.2,8.24,8.082,8.194,600000.0
2005-12-20 21:44:00,8.255,8.255,8.123,8.172,550000.0
2005-12-20 21:45:00,8.221,8.25,8.218,8.218,250000.0
2005-12-20 21:46:00,8.142,8.222,8.083,8.141,700000.0
2005-12-20 21:47:00,8.141,8.276,8.14,8.14,350000.0
2005-12-20 21:48:00,8.198,8.246,8.148,8.235,450000.0
2005-12-20 21:49:00,8.14,8.215,8.078,8.168,550000.0
2005-12-20 21:50:00,8.114,8.166,8.05,8.166,350000.0
2005-12-20 21:51:00,8.187,8.201,8.103,8.201,450000.0
2005-12-20 21:52:00,8.239,8.239,8.117,8.197,550000.0
2005-12-20 21:53:00,8.104,8.248,8.087,8.197,450000.0
2005-12-20 21:54:00,8.176,8.176,8.095,8.172,450000.0
2005-12-20 21:55:00,8.098,8.23,8.098,8.195,400000.0
2005-12-20 21:56:00,8.118,8.216,8.082,8.101,600000.0
2005-12-20 21:57:00,8.235,8.235,8.08,8.202,300000.0
2005-12-20 21:58:00,8.173,8.191,8.11,8.11,250000.0
2005-12-20 21:59:00,8.196,8.228,8.055,8.08,350000.0
2005-12-20 22:01:00,8.205,8.205,8.057,8.169,600000.0
2005-12-20 22:03:00,8.169,8.203,8.055,8.16,400000.0
2005-12-20 22:04:00,8.171,8.211,8.07,8.118,350000.0
2005-12-20 22:06:00,8.157,8.157,8.118,8.118,100000.0
2005-12-20 22:07:00,8.081,8.199,8.081,8.199,200000.0
2005-12-20 22:08:00,8.094,8.243,8.094,8.217,300000.0
2005-12-20 22:10:00,8.183,8.241,8.119,8.168,350000.0
2005-12-20 22:11:00,8.15,8.24,8.147,8.19,400000.0
2005-12-20 22:12:00,8.208,8.211,8.146,8.158,300000.0
2005-12-20 22:13:00,8.244,8.244,8.149,8.162,800000.0
2005-12-20 22:14:00,8.216,8.216,8.112,8.15,400000.0
2005-12-20 22:15:00,8.115,8.246,8.115,8.246,600000.0
2005-12-20 22:16:00,8.204,8.246,8.092,8.186,700000.0
2005-12-20 22:17:00,8.214,8.214,8.18,8.203,150000.0
2005-12-20 22:18:00,8.193,8.193,8.109,8.109,250000.0
2005-12-20 22:20:00,8.188,8.191,8.104,8.171,200000.0
2005-12-20 22:21:00,8.102,8.203,8.092,8.094,300000.0
2005-12-20 22:23:00,8.067,8.203,8.067,8.203,700000.0
2005-12-20 22:25:00,8.173,8.195,8.073,8.078,650000.0
2005-12-20 22:28:00,8.107,8.197,8.047,8.197,400000.0
2005-12-20 22:30:00,8.073,8.122,8.073,8.122,200000.0
2005-12-20 22:31:00,8.162,8.162,8.054,8.156,400000.0
2005-12-20 22:32:00,8.084,8.173,8.073,8.166,250000.0
2005-12-20 22:33:00,8.108,8.171,8.107,8.171,150000.0
2005-12-20 22:34:00,8.164,8.164,8.164,8.164,50000.0
2005-12-20 22:36:00,8.092,8.195,8.082,8.146,950000.0
2005-12-20 22:37:00,8.18,8.249,8.082,8.198,550000.0
2005-12-20 22:38:00,8.173,8.173,8.041,8.071,300000.0
2005-12-20 22:40:00,8.1,8.183,8.1,8.158,250000.0
2005-12-20 22:43:00,8.174,8.176,8.092,8.092,350000.0
2005-12-20 22:45:00,8.158,8.158,8.053,8.053,300000.0
2005-12-20 22:46:00,8.086,8.201,8.057,8.132,350000.0
2005-12-20 22:47:00,8.074,8.151,8.064,8.064,350000.0
2005-12-20 22:51:00,8.147,8.194,8.127,8.155,350000.0
2005-12-20 22:52:00,8.131,8.161,8.124,8.155,250000.0
2005-12-20 22:53:00,8.191,8.192,8.144,8.149,350000.0
2005-12-20 22:56:00,8.14,8.155,8.068,8.104,300000.0
2005-12-20 22:57:00,8.114,8.172,8.114,8.117,250000.0
2005-12-20 22:58:00,8.109,8.109,8.109,8.109,50000.0
2005-12-20 23:01:00,8.192,8.192,8.062,8.144,400000.0
2005-12-20 23:03:00,8.052,8.151,8.049,8.151,250000.0
2005-12-20 23:07:00,8.171,8.171,8.083,8.115,250000.0
2005-12-20 23:09:00,8.138,8.138,8.064,8.064,200000.0
2005-12-20 23:10:00,8.059,8.126,8.059,8.071,200000.0
2005-12-20 23:12:00,8.192,8.192,8.084,8.084,150000.0
2005-12-20 23:16:00,8.162,8.196,8.067,8.079,600000.0
2005-12-20 23:23:00,8.129,8.158,8.076,8.158,300000.0
2005-12-20 23:24:00,8.103,8.208,8.064,8.161,500000.0
2005-12-20 23:30:00,8.185,8.213,8.116,8.119,400000.0
2005-12-20 23:31:00,8.156,8.16,8.085,8.11,250000.0
2005-12-20 23:34:00,8.16,8.164,8.16,8.164,100000.0
2005-12-20 23:40:00,8.139,8.203,8.112,8.112,300000.0
2005-12-20 23:43:00,8.158,8.191,8.044,8.191,500000.0
2005-12-20 23:49:00,8.156,8.168,8.058,8.096,250000.0
2005-12-20 23:53:00,8.172,8.172,8.09,8.126,250000.0
2005-12-20 23:57:00,8.156,8.18,8.076,8.155,200000.0
2005-12-20 23:58:00,8.151,8.182,8.057,8.182,400000.0
2005-12-20 23:59:00,8.171,8.187,8.084,8.171,250000.0
2005-12-21 00:00:00,8.112,8.176,8.092,8.176,400000.0
2005-12-21 00:01:00,8.173,8.194,8.062,8.151,400000.0
2005-12-21 00:08:00,8.173,8.173,8.09,8.123,200000.0
2005-12-21 00:12:00,8.153,8.175,8.153,8.158,200000.0
2005-12-21 00:13:00,8.16,8.177,8.1,8.17,250000.0
2005-12-21 00:14:00,8.118,8.242,8.1,8.1,300000.0
2005-12-21 00:23:00,8.108,8.181,8.107,8.157,250000.0
2005-12-21 00:27:00,8.199,8.199,8.069,8.121,450000.0
2005-12-21 00:36:00,8.099,8.222,8.073,8.101,500000.0
2005-12-21 00:38:00,8.158,8.166,8.158,8.163,150000.0
2005-12-21 00:39:00,8.195,8.195,8.111,8.111,100000.0
2005-12-21 00:40:00,8.104,8.189,8.074,8.189,200000.0
2005-12-21 00:45:00,8.171,8.181,8.094,8.125,250000.0
2005-12-21 00:46:00,8.171,8.204,8.154,8.204,150000.0
2005-12-21 00:52:00,8.185,8.185,8.105,8.105,250000.0
2005-12-21 00:53:00,8.106,8.157,8.106,8.157,100000.0
2005-12-21 00:57:00,8.153,8.178,8.061,8.102,550000.0
2005-12-21 01:00:00,8.179,8.223,8.093,8.125,300000.0
2005-12-21 01:03:00,8.18,8.241,8.121,8.184,500000.0
2005-12-21 01:04:00,8.214,8.234,8.095,8.095,400000.0
2005-12-21 01:08:00,8.164,8.164,8.06,8.097,200000.0
2005-12-21 01:12:00,8.166,8.166,8.086,8.121,200000.0
2005-12-21 01:17:00,8.163,8.187,8.163,8.187,100000.0
2005-12-21 01:18:00,8.093,8.206,8.07,8.07,200000.0
2005-12-21 01:19:00,8.182,8.182,8.075,8.075,200000.0
2005-12-21 01:21:00,8.144,8.214,8.067,8.067,550000.0
2005-12-21 01:22:00,8.07,8.209,8.07,8.078,250000.0
2005-12-21 01:28:00,8.205,8.205,8.139,8.151,300000.0
2005-12-21 01:30:00,8.185,8.185,8.087,8.087,150000.0
2005-12-21 01:31:00,8.1,8.197,8.056,8.106,350000.0
2005-12-21 01:32:00,8.087,8.176,8.057,8.168,400000.0
2005-12-21 01:35:00,8.167,8.167,8.078,8.145,550000.0
2005-12-21 01:36:00,8.167,8.169,8.097,8.097,300000.0
2005-12-21 01:38:00,8.07,8.155,8.07,8.155,100000.0
2005-12-21 01:39:00,8.138,8.154,8.086,8.086,250000.0
2005-12-21 01:40:00,8.136,8.171,8.06,8.112,550000.0
2005-12-21 01:43:00,8.146,8.146,8.029,8.046,150000.0
2005-12-21 01:44:00,8.083,8.141,8.083,8.087,250000.0
2005-12-21 01:45:00,8.07,8.141,8.032,8.043,300000.0
2005-12-21 01:46:00,8.005,8.111,8.005,8.052,400000.0
2005-12-21 01:49:00,8.143,8.202,8.061,8.097,350000.0
2005-12-21 01:53:00,8.159,8.159,8.017,8.064,300000.0
2005-12-21 01:57:00,8.146,8.146,8.067,8.102,200000.0
2005-12-21 01:58:00,8.135,8.149,8.096,8.149,150000.0
2005-12-21 02:00:00,8.158,8.158,8.074,8.105,200000.0
2005-12-21 02:03:00,8.157,8.192,8.068,8.19,500000.0
2005-12-21 02:05:00,8.144,8.144,8.044,8.083,200000.0
2005-12-21 02:08:00,8.17,8.202,8.104,8.169,350000.0
2005-12-21 02:10:00,8.165,8.173,8.088,8.115,300000.0
2005-12-21 02:11:00,8.139,8.139,8.06,8.06,100000.0
2005-12-21 02:13:00,8.175,8.175,8.055,8.089,350000.0
2005-12-21 02:15:00,8.067,8.189,8.057,8.169,600000.0
2005-12-21 02:19:00,8.181,8.181,8.059,8.059,200000.0
2005-12-21 02:21:00,8.149,8.158,8.064,8.158,250000.0
2005-12-21 02:22:00,8.157,8.157,8.064,8.118,350000.0
2005-12-21 02:24:00,8.141,8.202,8.111,8.202,250000.0
2005-12-21 02:26:00,8.093,8.212,8.093,8.159,400000.0
2005-12-21 02:27:00,8.08,8.227,8.08,8.129,400000.0
2005-12-21 02:28:00,8.056,8.167,8.047,8.167,350000.0
2005-12-21 02:29:00,8.047,8.173,8.038,8.173,200000.0
2005-12-21 02:33:00,8.08,8.157,8.076,8.143,250000.0
2005-12-21 02:36:00,8.211,8.237,8.087,8.098,400000.0
2005-12-21 02:38:00,8.096,8.198,8.066,8.198,500000.0
2005-12-21 02:41:00,8.165,8.165,8.065,8.104,200000.0
2005-12-21 02:43:00,8.149,8.209,8.071,8.158,650000.0
2005-12-21 02:44:00,8.078,8.177,8.072,8.146,350000.0
2005-12-21 02:47:00,8.189,8.198,8.072,8.171,500000.0
2005-12-21 02:48:00,8.073,8.197,8.073,8.194,150000.0
2005-12-21 02:51:00,8.133,8.214,8.086,8.132,350000.0
2005-12-21 02:55:00,8.093,8.174,8.093,8.16,250000.0
2005-12-21 03:00:00,8.132,8.203,8.13,8.13,250000.0
2005-12-21 03:01:00,8.102,8.217,8.102,8.203,400000.0
2005-12-21 03:02:00,8.177,8.186,8.056,8.101,500000.0
2005-12-21 03:03:00,8.088,8.166,8.04,8.141,400000.0
2005-12-21 03:04:00,8.201,8.223,8.113,8.146,350000.0
2005-12-21 03:05:00,8.128,8.161,8.086,8.112,300000.0
2005-12-21 03:06:00,8.133,8.184,8.071,8.184,450000.0
2005-12-21 03:07:00,8.167,8.203,8.108,8.123,500000.0
2005-12-21 03:08:00,8.218,8.218,8.095,8.111,600000.0
2005-12-21 03:09:00,8.129,8.211,8.129,8.211,400000.0
2005-12-21 03:10:00,8.171,8.172,8.071,8.155,500000.0
2005-12-21 03:11:00,8.157,8.185,8.068,8.076,750000.0
2005-12-21 03:12:00,8.121,8.187,8.061,8.102,500000.0
2005-12-21 03:13:00,8.061,8.207,8.061,8.162,400000.0
2005-12-21 03:14:00,8.119,8.213,8.083,8.201,400000.0
2005-12-21 03:15:00,8.197,8.204,8.105,8.204,1050000.0
2005-12-21 03:16:00,8.204,8.204,8.099,8.188,250000.0
2005-12-21 03:18:00,8.093,8.193,8.093,8.107,200000.0
2005-12-21 03:19:00,8.189,8.232,8.092,8.092,700000.0
2005-12-21 03:20:00,8.177,8.242,8.064,8.064,800000.0
2005-12-21 03:21:00,8.119,8.16,8.052,8.155,400000.0
2005-12-21 03:22:00,8.126,8.224,8.085,8.137,550000.0
2005-12-21 03:23:00,8.132,8.181,8.099,8.099,250000.0
2005-12-21 03:24:00,8.199,8.206,8.135,8.135,250000.0
2005-12-21 03:25:00,8.187,8.222,8.089,8.089,350000.0
2005-12-21 03:26:00,8.068,8.202,8.068,8.166,300000.0
2005-12-21 03:27:00,8.199,8.203,8.091,8.179,650000.0
2005-12-21 03:28:00,8.184,8.204,8.093,8.13,500000.0
2005-12-21 03:29:00,8.118,8.189,8.072,8.151,650000.0
2005-12-21 03:30:00,8.095,8.201,8.095,8.186,350000.0
2005-12-21 03:31:00,8.146,8.21,8.118,8.187,450000.0
2005-12-21 03:32:00,8.071,8.188,8.071,8.188,350000.0
2005-12-21 03:33:00,8.184,8.231,8.111,8.139,500000.0
2005-12-21 03:36:00,8.22,8.22,8.086,8.113,400000.0
2005-12-21 03:37:00,8.168,8.222,8.098,8.101,600000.0
2005-12-21 03:38:00,8.168,8.214,8.075,8.209,450000.0
2005-12-21 03:40:00,8.139,8.223,8.106,8.186,550000.0
2005-12-21 03:41:00,8.111,8.217,8.098,8.189,500000.0
2005-12-21 03:42:00,8.208,8.214,8.096,8.214,800000.0
2005-12-21 03:43:00,8.109,8.248,8.09,8.108,750000.0
2005-12-21 03:44:00,8.157,8.175,8.104,8.104,450000.0
2005-12-21 03:45:00,8.057,8.198,8.057,8.134,700000.0
2005-12-21 03:46:00,8.163,8.184,8.016,8.11,650000.0
2005-12-21 03:47:00,8.172,8.237,8.099,8.163,550000.0
2005-12-21 03:48:00,8.162,8.182,8.074,8.074,550000.0
2005-12-21 03:49:00,8.1,8.144,8.036,8.139,800000.0
2005-12-21 03:50:00,8.061,8.209,8.061,8.082,950000.0
2005-12-21 03:51:00,8.166,8.206,8.075,8.15,800000.0
2005-12-21 03:52:00,8.173,8.21,8.122,8.21,500000.0
2005-12-21 03:53:00,8.121,8.212,8.069,8.073,650000.0
2005-12-21 03:54:00,8.149,8.164,8.063,8.114,350000.0
2005-12-21 03:55:00,8.204,8.204,8.089,8.095,700000.0
2005-12-21 03:56:00,8.133,8.176,8.085,8.131,350000.0
2005-12-21 03:57:00,8.169,8.194,8.091,8.194,350000.0
2005-12-21 03:58:00,8.112,8.185,8.048,8.067,900000.0
2005-12-21 03:59:00,8.135,8.21,8.056,8.21,600000.0
2005-12-21 04:00:00,8.169,8.236,8.082,8.173,700000.0
2005-12-21 04:01:00,8.094,8.211,8.081,8.178,400000.0
2005-12-21 04:02:00,8.092,8.132,8.073,8.123,450000.0
2005-12-21 04:03:00,8.065,8.174,8.065,8.174,450000.0
2005-12-21 04:04:00,8.193,8.193,8.049,8.104,700000.0
2005-12-21 04:05:00,8.139,8.197,8.094,8.166,450000.0
2005-12-21 04:10:00,8.112,8.217,8.084,8.084,450000.0
2005-12-21 04:11:00,8.137,8.181,8.112,8.173,450000.0
2005-12-21 04:12:00,8.104,8.192,8.066,8.187,450000.0
2005-12-21 04:13:00,8.155,8.189,8.076,8.113,300000.0
2005-12-21 04:14:00,8.087,8.169,8.069,8.162,250000.0
2005-12-21 04:15:00,8.21,8.21,8.095,8.195,500000.0
2005-12-21 04:17:00,8.097,8.199,8.047,8.138,450000.0
2005-12-21 04:18:00,8.142,8.203,8.102,8.193,500000.0
2005-12-21 04:19:00,8.138,8.197,8.058,8.112,550000.0
2005-12-21 04:20:00,8.139,8.196,8.07,8.14,250000.0
2005-12-21 04:22:00,8.149,8.171,8.092,8.116,400000.0
2005-12-21 04:23:00,8.175,8.175,8.03,8.157,350000.0
2005-12-21 04:24:00,8.103,8.24,8.103,8.12,350000.0
2005-12-21 04:25:00,8.079,8.216,8.075,8.213,500000.0
2005-12-21 04:26:00,8.054,8.163,8.054,8.163,350000.0
2005-12-21 04:27:00,8.09,8.185,8.055,8.112,350000.0
2005-12-21 04:28:00,8.197,8.197,8.069,8.073,550000.0
2005-12-21 04:29:00,8.163,8.196,8.084,8.084,450000.0
2005-12-21 04:30:00,8.176,8.191,8.1,8.1,300000.0
2005-12-21 04:31:00,8.175,8.177,8.081,8.119,350000.0
2005-12-21 04:32:00,8.105,8.206,8.105,8.183,600000.0
2005-12-21 04:33:00,8.138,8.188,8.042,8.097,450000.0
2005-12-21 04:34:00,8.143,8.185,8.066,8.169,550000.0
2005-12-21 04:36:00,8.097,8.189,8.085,8.131,450000.0
2005-12-21 04:37:00,8.166,8.201,8.066,8.11,700000.0
2005-12-21 04:38:00,8.11,8.11,8.057,8.057,250000.0
2005-12-21 04:39:00,8.105,8.188,8.072,8.145,600000.0
2005-12-21 04:40:00,8.124,8.206,8.089,8.089,550000.0
2005-12-21 04:41:00,8.182,8.182,8.052,8.087,150000.0
2005-12-21 04:43:00,8.146,8.217,8.074,8.163,550000.0
2005-12-21 04:44:00,8.093,8.176,8.042,8.081,600000.0
2005-12-21 04:45:00,8.149,8.172,8.094,8.172,400000.0
2005-12-21 04:46:00,8.199,8.252,8.096,8.096,450000.0
2005-12-21 04:47:00,8.138,8.203,8.122,8.17,300000.0
2005-12-21 04:48:00,8.164,8.184,8.072,8.072,400000.0
2005-12-21 04:49:00,8.189,8.214,8.073,8.214,250000.0
2005-12-21 04:50:00,8.18,8.214,8.091,8.091,350000.0
2005-12-21 04:51:00,8.081,8.214,8.081,8.14,450000.0
2005-12-21 04:52:00,8.211,8.211,8.073,8.164,400000.0
2005-12-21 04:53:00,8.191,8.191,8.121,8.136,200000.0
2005-12-21 04:54:00,8.181,8.214,8.173,8.214,150000.0
2005-12-21 04:55:00,8.105,8.182,8.099,8.099,350000.0
2005-12-21 04:56:00,8.138,8.216,8.084,8.191,550000.0
2005-12-21 04:57:00,8.217,8.217,8.112,8.165,350000.0
2005-12-21 04:58:00,8.095,8.19,8.078,8.12,400000.0
2005-12-21 04:59:00,8.176,8.206,8.09,8.169,550000.0
2005-12-21 05:00:00,8.129,8.211,8.094,8.18,550000.0
2005-12-21 05:01:00,8.172,8.172,8.067,8.067,400000.0
2005-12-21 05:02:00,8.112,8.204,8.082,8.147,350000.0
2005-12-21 05:03:00,8.104,8.225,8.104,8.174,450000.0
2005-12-21 05:04:00,8.099,8.124,8.095,8.12,300000.0
2005-12-21 05:05:00,8.126,8.234,8.096,8.182,400000.0
2005-12-21 05:06:00,8.139,8.193,8.095,8.124,300000.0
2005-12-21 05:07:00,8.09,8.19,8.081,8.19,250000.0
2005-12-21 05:08:00,8.09,8.194,8.056,8.194,350000.0
2005-12-21 05:09:00,8.204,8.204,8.084,8.15,800000.0
2005-12-21 05:10:00,8.126,8.202,8.072,8.08,600000.0
2005-12-21 05:12:00,8.032,8.173,8.032,8.145,350000.0
2005-12-21 05:13:00,8.188,8.188,8.041,8.041,150000.0
2005-12-21 05:15:00,8.156,8.156,8.077,8.112,200000.0
2005-12-21 05:17:00,8.083,8.221,8.083,8.194,400000.0
2005-12-21 05:18:00,8.155,8.18,8.055,8.055,250000.0
2005-12-21 05:19:00,8.082,8.151,8.058,8.151,400000.0
2005-12-21 05:20:00,8.137,8.182,8.059,8.182,200000.0
2005-12-21 05:22:00,8.155,8.241,8.085,8.186,450000.0
2005-12-21 05:23:00,8.143,8.172,8.079,8.161,350000.0
2005-12-21 05:24:00,8.075,8.136,8.04,8.136,250000.0
2005-12-21 05:25:00,8.141,8.154,8.026,8.041,600000.0
2005-12-21 05:26:00,8.185,8.185,8.128,8.165,400000.0
2005-12-21 05:27:00,8.07,8.153,8.067,8.116,350000.0
2005-12-21 05:28:00,8.166,8.202,8.065,8.202,650000.0
2005-12-21 05:29:00,8.196,8.21,8.139,8.21,300000.0
2005-12-21 05:31:00,8.169,8.169,8.045,8.103,400000.0
2005-12-21 05:32:00,8.083,8.157,8.057,8.057,350000.0
2005-12-21 05:34:00,8.208,8.208,8.078,8.159,650000.0
2005-12-21 05:35:00,8.144,8.204,8.144,8.204,350000.0
2005-12-21 05:36:00,8.169,8.201,8.064,8.109,400000.0
2005-12-21 05:37:00,8.15,8.154,8.046,8.154,250000.0
2005-12-21 05:38:00,8.122,8.186,8.064,8.186,250000.0
2005-12-21 05:39:00,8.142,8.167,8.048,8.12,550000.0
2005-12-21 05:40:00,8.186,8.19,8.095,8.19,400000.0
2005-12-21 05:41:00,8.137,8.239,8.109,8.214,800000.0
2005-12-21 05:42:00,8.168,8.191,8.105,8.191,450000.0
2005-12-21 05:43:00,8.172,8.172,8.071,8.071,650000.0
2005-12-21 05:44:00,8.189,8.189,8.073,8.156,400000.0
2005-12-21 05:45:00,8.164,8.187,8.085,8.138,300000.0
2005-12-21 05:46:00,8.148,8.197,8.101,8.153,450000.0
2005-12-21 05:47:00,8.154,8.208,8.083,8.208,400000.0
2005-12-21 05:48:00,8.118,8.189,8.118,8.173,200000.0
2005-12-21 05:49:00,8.092,8.195,8.049,8.16,400000.0
2005-12-21 05:50:00,8.074,8.209,8.074,8.164,550000.0
2005-12-21 05:51:00,8.123,8.199,8.086,8.165,750000.0
2005-12-21 05:52:00,8.174,8.212,8.073,8.155,650000.0
2005-12-21 05:53:00,8.182,8.182,8.057,8.152,450000.0
2005-12-21 05:54:00,8.109,8.196,8.108,8.114,450000.0
2005-12-21 05:55:00,8.159,8.192,8.091,8.118,450000.0
2005-12-21 05:56:00,8.192,8.192,8.074,8.144,450000.0
2005-12-21 05:57:00,8.11,8.188,8.073,8.161,450000.0
2005-12-21 05:58:00,8.132,8.183,8.065,8.065,450000.0
2005-12-21 06:00:00,8.143,8.197,8.114,8.17,400000.0
2005-12-21 06:01:00,8.096,8.157,8.096,8.157,250000.0
2005-12-21 06:02:00,8.183,8.19,8.097,8.19,400000.0
2005-12-21 06:04:00,8.163,8.215,8.081,8.124,650000.0
2005-12-21 06:05:00,8.137,8.194,8.053,8.194,500000.0
2005-12-21 06:06:00,8.078,8.236,8.078,8.182,750000.0
2005-12-21 06:07:00,8.155,8.195,8.079,8.195,500000.0
2005-12-21 06:08:00,8.141,8.145,8.032,8.082,650000.0
2005-12-21 06:09:00,8.161,8.238,8.081,8.207,450000.0
2005-12-21 06:10:00,8.097,8.192,8.075,8.075,400000.0
2005-12-21 06:11:00,8.156,8.156,8.055,8.119,550000.0
2005-12-21 06:12:00,8.051,8.179,8.051,8.098,400000.0
2005-12-21 06:13:00,8.145,8.155,8.089,8.099,550000.0
2005-12-21 06:14:00,8.135,8.169,8.041,8.145,450000.0
2005-12-21 06:15:00,8.123,8.261,8.095,8.095,850000.0
2005-12-21 06:16:00,8.186,8.186,8.059,8.116,650000.0
2005-12-21 06:17:00,8.112,8.197,8.068,8.068,500000.0
2005-12-21 06:18:00,8.146,8.146,8.021,8.134,500000.0
2005-12-21 06:19:00,8.159,8.193,8.057,8.191,400000.0
2005-12-21 06:20:00,8.195,8.195,8.089,8.114,350000.0
2005-12-21 06:22:00,8.192,8.192,8.073,8.1,400000.0
2005-12-21 06:23:00,8.154,8.184,8.049,8.184,550000.0
2005-12-21 06:24:00,8.129,8.199,8.062,8.062,450000.0
2005-12-21 06:25:00,8.113,8.158,8.059,8.147,400000.0
2005-12-21 06:26:00,8.16,8.228,8.081,8.125,800000.0
2005-12-21 06:27:00,8.181,8.182,8.067,8.144,600000.0
2005-12-21 06:30:00,8.189,8.189,8.081,8.133,450000.0
2005-12-21 06:31:00,8.167,8.216,8.08,8.1,500000.0
2005-12-21 06:33:00,8.063,8.166,8.063,8.156,350000.0
2005-12-21 06:35:00,8.144,8.153,8.12,8.128,300000.0
2005-12-21 06:36:00,8.19,8.19,8.051,8.181,250000.0
2005-12-21 06:37:00,8.185,8.188,8.051,8.185,550000.0
2005-12-21 06:38:00,8.1,8.188,8.051,8.165,500000.0
2005-12-21 06:39:00,8.17,8.17,8.13,8.13,100000.0
2005-12-21 06:40:00,8.102,8.168,8.094,8.094,300000.0
2005-12-21 06:41:00,8.186,8.186,8.015,8.131,550000.0
2005-12-21 06:42:00,8.156,8.206,8.103,8.188,550000.0
2005-12-21 06:43:00,8.1,8.1,8.1,8.1,50000.0
2005-12-21 06:46:00,8.207,8.227,8.098,8.098,350000.0
2005-12-21 06:50:00,8.175,8.175,8.09,8.124,200000.0
2005-12-21 06:54:00,8.202,8.202,8.047,8.047,600000.0
2005-12-21 06:55:00,8.137,8.137,8.113,8.137,200000.0
2005-12-21 06:56:00,8.092,8.19,8.077,8.079,400000.0
2005-12-21 06:57:00,8.178,8.235,8.073,8.17,500000.0
2005-12-21 06:58:00,8.167,8.217,8.063,8.063,600000.0
2005-12-21 06:59:00,8.084,8.156,8.081,8.154,250000.0
2005-12-21 07:00:00,8.105,8.182,8.044,8.182,350000.0
2005-12-21 07:01:00,8.096,8.157,8.033,8.143,550000.0
2005-12-21 07:02:00,8.193,8.193,8.112,8.112,200000.0
2005-12-21 07:05:00,8.057,8.178,8.057,8.088,550000.0
2005-12-21 07:06:00,8.164,8.209,8.07,8.07,550000.0
2005-12-21 07:07:00,8.149,8.149,8.066,8.093,400000.0
2005-12-21 07:08:00,8.072,8.194,8.072,8.135,400000.0
2005-12-21 07:09:00,8.105,8.187,8.08,8.187,500000.0
2005-12-21 07:10:00,8.191,8.191,8.093,8.104,450000.0
2005-12-21 07:11:00,8.099,8.166,8.044,8.138,550000.0
2005-12-21 07:12:00,8.156,8.194,8.084,8.134,300000.0
2005-12-21 07:13:00,8.111,8.192,8.058,8.192,400000.0
2005-12-21 07:14:00,8.103,8.187,8.081,8.144,450000.0
2005-12-21 07:15:00,8.103,8.165,8.05,8.148,450000.0
2005-12-21 07:16:00,8.157,8.188,8.076,8.188,150000.0
2005-12-21 07:17:00,8.093,8.155,8.061,8.155,500000.0
2005-12-21 07:18:00,8.151,8.158,8.092,8.153,450000.0
2005-12-21 07:19:00,8.068,8.172,8.068,8.073,400000.0
2005-12-21 07:21:00,8.141,8.172,8.141,8.172,100000.0
2005-12-21 07:22:00,8.164,8.164,8.156,8.156,100000.0
2005-12-21 07:28:00,8.069,8.145,8.069,8.145,100000.0
2005-12-21 07:29:00,8.098,8.189,8.074,8.153,250000.0
2005-12-21 07:30:00,8.168,8.194,8.08,8.155,250000.0
2005-12-21 07:31:00,8.188,8.188,8.07,8.145,350000.0
2005-12-21 07:32:00,8.11,8.159,8.076,8.109,250000.0
2005-12-21 07:33:00,8.148,8.176,8.059,8.059,350000.0
2005-12-21 07:34:00,8.184,8.19,8.092,8.156,350000.0
2005-12-21 07:35:00,8.048,8.175,8.048,8.165,350000.0
2005-12-21 07:36:00,8.102,8.185,8.099,8.124,500000.0
2005-12-21 07:37:00,8.053,8.197,8.053,8.149,450000.0
2005-12-21 07:38:00,8.166,8.166,8.08,8.145,400000.0
2005-12-21 07:39:00,8.168,8.176,8.089,8.176,350000.0
2005-12-21 07:40:00,8.111,8.146,8.022,8.146,450000.0
2005-12-21 07:41:00,8.181,8.181,8.067,8.067,250000.0
2005-12-21 07:43:00,8.085,8.215,8.072,8.171,450000.0
2005-12-21 07:44:00,8.189,8.207,8.098,8.203,400000.0
2005-12-21 07:45:00,8.081,8.137,8.043,8.137,400000.0
2005-12-21 07:47:00,8.156,8.172,8.083,8.172,150000.0
2005-12-21 07:49:00,8.214,8.23,8.109,8.178,300000.0
2005-12-21 07:50:00,8.12,8.202,8.12,8.202,100000.0
2005-12-21 07:51:00,8.113,8.212,8.097,8.207,600000.0
2005-12-21 07:52:00,8.217,8.232,8.113,8.184,550000.0
2005-12-21 07:53:00,8.094,8.191,8.094,8.191,200000.0
2005-12-21 07:55:00,8.191,8.231,8.091,8.195,450000.0
2005-12-21 07:56:00,8.126,8.231,8.088,8.088,450000.0
2005-12-21 07:57:00,8.22,8.232,8.105,8.159,400000.0
2005-12-21 07:58:00,8.137,8.193,8.071,8.165,750000.0
2005-12-21 07:59:00,8.147,8.234,8.104,8.176,400000.0
2005-12-21 08:00:00,8.167,8.2,8.075,8.13,400000.0
2005-12-21 08:01:00,8.116,8.212,8.065,8.124,700000.0
2005-12-21 08:02:00,8.081,8.198,8.04,8.119,1150000.0
2005-12-21 08:05:00,8.124,8.226,8.103,8.157,550000.0
2005-12-21 08:06:00,8.11,8.176,8.08,8.118,400000.0
2005-12-21 08:08:00,8.145,8.248,8.117,8.117,650000.0
2005-12-21 08:09:00,8.116,8.173,8.071,8.108,500000.0
2005-12-21 08:10:00,8.188,8.188,8.092,8.128,450000.0
2005-12-21 08:11:00,8.222,8.222,8.084,8.173,350000.0
2005-12-21 08:12:00,8.107,8.183,8.093,8.093,350000.0
2005-12-21 08:13:00,8.205,8.221,8.119,8.122,400000.0
2005-12-21 08:14:00,8.096,8.222,8.096,8.184,400000.0
2005-12-21 08:15:00,8.146,8.256,8.119,8.246,500000.0
2005-12-21 08:16:00,8.137,8.203,8.113,8.172,500000.0
2005-12-21 08:17:00,8.123,8.234,8.123,8.208,650000.0
2005-12-21 08:18:00,8.184,8.248,8.123,8.187,550000.0
2005-12-21 08:19:00,8.107,8.183,8.107,8.138,250000.0
2005-12-21 08:20:00,8.219,8.219,8.077,8.171,550000.0
2005-12-21 08:21:00,8.114,8.224,8.089,8.138,550000.0
2005-12-21 08:22:00,8.107,8.223,8.093,8.108,350000.0
2005-12-21 08:23:00,8.116,8.236,8.1,8.227,450000.0
2005-12-21 08:24:00,8.216,8.216,8.118,8.118,250000.0
2005-12-21 08:26:00,8.201,8.201,8.093,8.198,500000.0
2005-12-21 08:27:00,8.172,8.191,8.131,8.191,350000.0
2005-12-21 08:28:00,8.204,8.221,8.117,8.187,450000.0
2005-12-21 08:29:00,8.104,8.189,8.081,8.183,400000.0
2005-12-21 08:30:00,8.18,8.202,8.104,8.152,400000.0
2005-12-21 08:31:00,8.093,8.158,8.086,8.12,400000.0
2005-12-21 08:32:00,8.216,8.219,8.088,8.174,400000.0
2005-12-21 08:33:00,8.181,8.21,8.076,8.172,400000.0
2005-12-21 08:34:00,8.137,8.186,8.097,8.118,300000.0
2005-12-21 08:35:00,8.205,8.205,8.067,8.164,500000.0
2005-12-21 08:36:00,8.173,8.209,8.089,8.116,500000.0
2005-12-21 08:37:00,8.149,8.19,8.084,8.147,450000.0
2005-12-21 08:38:00,8.161,8.188,8.044,8.085,650000.0
2005-12-21 08:39:00,8.131,8.181,8.07,8.07,250000.0
2005-12-21 08:40:00,8.155,8.211,8.128,8.176,250000.0
2005-12-21 08:41:00,8.173,8.191,8.127,8.127,350000.0
2005-12-21 08:42:00,8.222,8.222,8.12,8.171,450000.0
2005-12-21 08:43:00,8.161,8.161,8.161,8.161,50000.0
2005-12-21 08:44:00,8.121,8.165,8.112,8.159,350000.0
2005-12-21 08:45:00,8.18,8.213,8.121,8.121,350000.0
2005-12-21 08:46:00,8.176,8.201,8.067,8.158,500000.0
2005-12-21 08:47:00,8.186,8.212,8.094,8.138,550000.0
2005-12-21 08:49:00,8.214,8.226,8.128,8.175,400000.0
2005-12-21 08:50:00,8.093,8.235,8.093,8.181,300000.0
2005-12-21 08:52:00,8.106,8.205,8.099,8.175,450000.0
2005-12-21 08:53:00,8.191,8.21,8.126,8.195,400000.0
2005-12-21 08:54:00,8.223,8.224,8.133,8.133,350000.0
2005-12-21 08:55:00,8.23,8.23,8.085,8.196,350000.0
2005-12-21 08:56:00,8.132,8.226,8.097,8.171,550000.0
2005-12-21 08:57:00,8.173,8.215,8.089,8.173,550000.0
2005-12-21 08:58:00,8.125,8.24,8.106,8.146,550000.0
2005-12-21 08:59:00,8.217,8.22,8.055,8.16,500000.0
2005-12-21 09:00:00,8.157,8.214,8.054,8.088,550000.0
2005-12-21 09:01:00,8.17,8.25,8.128,8.201,450000.0
2005-12-21 09:02:00,8.067,8.194,8.067,8.13,550000.0
2005-12-21 09:04:00,8.204,8.237,8.105,8.235,400000.0
2005-12-21 09:05:00,8.146,8.18,8.065,8.18,400000.0
2005-12-21 09:06:00,8.162,8.212,8.12,8.166,350000.0
2005-12-21 09:07:00,8.115,8.223,8.115,8.217,400000.0
2005-12-21 09:08:00,8.17,8.224,8.111,8.111,250000.0
2005-12-21 09:09:00,8.093,8.207,8.084,8.099,450000.0
2005-12-21 09:11:00,8.189,8.189,8.079,8.118,550000.0
2005-12-21 09:12:00,8.188,8.217,8.044,8.094,550000.0
2005-12-21 09:13:00,8.134,8.214,8.083,8.214,450000.0
2005-12-21 09:14:00,8.188,8.222,8.131,8.131,500000.0
2005-12-21 09:15:00,8.146,8.222,8.121,8.184,350000.0
2005-12-21 09:16:00,8.139,8.23,8.11,8.128,350000.0
2005-12-21 09:17:00,8.221,8.221,8.09,8.186,550000.0
2005-12-21 09:18:00,8.186,8.23,8.11,8.186,400000.0
2005-12-21 09:19:00,8.24,8.24,8.131,8.228,450000.0
2005-12-21 09:20:00,8.162,8.242,8.128,8.128,450000.0
2005-12-21 09:21:00,8.15,8.223,8.103,8.223,550000.0
2005-12-21 09:22:00,8.191,8.219,8.128,8.219,250000.0
2005-12-21 09:23:00,8.13,8.236,8.097,8.198,450000.0
2005-12-21 09:24:00,8.098,8.197,8.098,8.158,400000.0
2005-12-21 09:25:00,8.238,8.257,8.154,8.173,350000.0
2005-12-21 09:26:00,8.233,8.233,8.137,8.137,100000.0
2005-12-21 09:27:00,8.176,8.281,8.128,8.128,250000.0
2005-12-21 09:28:00,8.142,8.205,8.105,8.205,350000.0
2005-12-21 09:29:00,8.197,8.227,8.09,8.186,500000.0
2005-12-21 09:30:00,8.136,8.253,8.111,8.248,400000.0
2005-12-21 09:31:00,8.199,8.199,8.104,8.184,400000.0
2005-12-21 09:32:00,8.217,8.25,8.145,8.167,450000.0
2005-12-21 09:33:00,8.201,8.246,8.089,8.246,450000.0
2005-12-21 09:34:00,8.209,8.238,8.114,8.213,300000.0
2005-12-21 09:35:00,8.138,8.24,8.138,8.237,350000.0
2005-12-21 09:36:00,8.17,8.25,8.108,8.111,500000.0
2005-12-21 09:37:00,8.196,8.239,8.112,8.212,400000.0
2005-12-21 09:39:00,8.256,8.256,8.105,8.228,500000.0
2005-12-21 09:40:00,8.118,8.235,8.088,8.101,550000.0
2005-12-21 09:41:00,8.194,8.217,8.122,8.122,350000.0
2005-12-21 09:42:00,8.211,8.224,8.131,8.148,400000.0
2005-12-21 09:45:00,8.183,8.226,8.097,8.224,350000.0
2005-12-21 09:46:00,8.158,8.201,8.1,8.201,500000.0
2005-12-21 09:47:00,8.139,8.253,8.116,8.243,650000.0
2005-12-21 09:48:00,8.251,8.251,8.125,8.171,550000.0
2005-12-21 09:50:00,8.16,8.211,8.097,8.097,500000.0
2005-12-21 09:51:00,8.203,8.203,8.102,8.129,350000.0
2005-12-21 09:52:00,8.22,8.22,8.069,8.169,400000.0
2005-12-21 09:53:00,8.09,8.179,8.09,8.094,400000.0
2005-12-21 09:54:00,8.228,8.244,8.099,8.202,350000.0
2005-12-21 09:55:00,8.203,8.249,8.138,8.15,400000.0
2005-12-21 09:56:00,8.168,8.272,8.152,8.253,400000.0
2005-12-21 09:57:00,8.136,8.224,8.087,8.211,500000.0
2005-12-21 09:58:00,8.128,8.198,8.082,8.164,400000.0
2005-12-21 09:59:00,8.157,8.245,8.122,8.239,450000.0
2005-12-21 10:00:00,8.206,8.206,8.084,8.193,550000.0
2005-12-21 10:02:00,8.088,8.229,8.088,8.193,350000.0
2005-12-21 10:03:00,8.184,8.209,8.101,8.123,400000.0
2005-12-21 10:04:00,8.199,8.24,8.145,8.163,400000.0
2005-12-21 10:05:00,8.122,8.245,8.122,8.242,400000.0
2005-12-21 10:06:00,8.137,8.218,8.059,8.218,450000.0
2005-12-21 10:07:00,8.202,8.23,8.12,8.149,400000.0
2005-12-21 10:08:00,8.235,8.235,8.085,8.219,300000.0
2005-12-21 10:09:00,8.251,8.283,8.144,8.253,450000.0
2005-12-21 10:10:00,8.244,8.285,8.171,8.24,550000.0
2005-12-21 10:11:00,8.246,8.288,8.137,8.137,500000.0
2005-12-21 10:12:00,8.233,8.233,8.115,8.183,350000.0
2005-12-21 10:13:00,8.167,8.295,8.114,8.132,500000.0
2005-12-21 10:14:00,8.148,8.218,8.089,8.218,400000.0
2005-12-21 10:15:00,8.235,8.235,8.118,8.187,350000.0
2005-12-21 10:16:00,8.105,8.247,8.105,8.205,400000.0
2005-12-21 10:17:00,8.165,8.191,8.096,8.103,400000.0
2005-12-21 10:19:00,8.117,8.243,8.089,8.184,400000.0
2005-12-21 10:20:00,8.142,8.208,8.107,8.112,550000.0
2005-12-21 10:21:00,8.191,8.24,8.181,8.225,400000.0
2005-12-21 10:22:00,8.097,8.229,8.097,8.148,400000.0
2005-12-21 10:23:00,8.228,8.265,8.137,8.209,450000.0
2005-12-21 10:24:00,8.236,8.236,8.09,8.234,900000.0
2005-12-21 10:25:00,8.13,8.236,8.101,8.195,700000.0
2005-12-21 10:26:00,8.235,8.236,8.129,8.129,350000.0
2005-12-21 10:27:00,8.207,8.248,8.135,8.248,450000.0
2005-12-21 10:28:00,8.238,8.238,8.1,8.146,350000.0
2005-12-21 10:29:00,8.231,8.231,8.088,8.201,900000.0
2005-12-21 10:31:00,8.085,8.188,8.084,8.153,350000.0
2005-12-21 10:32:00,8.178,8.226,8.113,8.206,700000.0
2005-12-21 10:33:00,8.195,8.222,8.095,8.222,400000.0
2005-12-21 10:34:00,8.233,8.248,8.104,8.198,500000.0
2005-12-21 10:35:00,8.12,8.239,8.12,8.159,400000.0
2005-12-21 10:36:00,8.119,8.192,8.083,8.096,500000.0
2005-12-21 10:37:00,8.216,8.224,8.092,8.126,400000.0
2005-12-21 10:38:00,8.057,8.188,8.057,8.175,400000.0
2005-12-21 10:39:00,8.208,8.239,8.102,8.102,650000.0
2005-12-21 10:40:00,8.195,8.211,8.08,8.196,550000.0
2005-12-21 10:41:00,8.192,8.217,8.102,8.104,350000.0
2005-12-21 10:42:00,8.179,8.234,8.096,8.191,750000.0
2005-12-21 10:43:00,8.205,8.267,8.127,8.137,400000.0
2005-12-21 10:44:00,8.188,8.231,8.107,8.194,900000.0
2005-12-21 10:45:00,8.19,8.233,8.097,8.179,350000.0
2005-12-21 10:46:00,8.177,8.224,8.103,8.224,400000.0
2005-12-21 10:47:00,8.202,8.239,8.103,8.103,350000.0
2005-12-21 10:48:00,8.148,8.239,8.052,8.203,450000.0
2005-12-21 10:50:00,8.176,8.245,8.105,8.105,800000.0
2005-12-21 10:53:00,8.117,8.208,8.054,8.123,500000.0
2005-12-21 10:55:00,8.184,8.221,8.092,8.193,800000.0
2005-12-21 10:57:00,8.189,8.213,8.064,8.183,450000.0
2005-12-21 10:58:00,8.125,8.223,8.086,8.148,350000.0
2005-12-21 11:00:00,8.149,8.238,8.093,8.109,350000.0
2005-12-21 11:01:00,8.053,8.164,8.043,8.164,500000.0
2005-12-21 11:02:00,8.214,8.214,8.065,8.133,400000.0
2005-12-21 11:03:00,8.124,8.213,8.082,8.12,550000.0
2005-12-21 11:04:00,8.217,8.24,8.123,8.221,400000.0
2005-12-21 11:05:00,8.073,8.215,8.073,8.082,550000.0
2005-12-21 11:06:00,8.163,8.189,8.067,8.067,350000.0
2005-12-21 11:07:00,8.133,8.175,8.061,8.167,450000.0
2005-12-21 11:08:00,8.103,8.222,8.083,8.203,350000.0
2005-12-21 11:09:00,8.171,8.171,8.055,8.159,500000.0
2005-12-21 11:10:00,8.06,8.192,8.06,8.119,400000.0
2005-12-21 11:11:00,8.163,8.178,8.049,8.155,350000.0
2005-12-21 11:12:00,8.175,8.211,8.091,8.157,550000.0
2005-12-21 11:14:00,8.093,8.187,8.063,8.187,400000.0
2005-12-21 11:15:00,8.085,8.238,8.085,8.132,400000.0
2005-12-21 11:16:00,8.121,8.202,8.106,8.202,500000.0
2005-12-21 11:17:00,8.2,8.203,8.081,8.203,350000.0
2005-12-21 11:20:00,8.183,8.23,8.118,8.145,400000.0
2005-12-21 11:21:00,8.212,8.225,8.096,8.185,450000.0
2005-12-21 11:24:00,8.12,8.159,8.034,8.14,550000.0
2005-12-21 11:25:00,8.109,8.218,8.089,8.089,550000.0
2005-12-21 11:27:00,8.097,8.207,8.097,8.205,500000.0
2005-12-21 11:28:00,8.088,8.172,8.072,8.167,350000.0
2005-12-21 11:29:00,8.108,8.215,8.096,8.138,500000.0
2005-12-21 11:30:00,8.175,8.175,8.065,8.069,500000.0
2005-12-21 11:31:00,8.183,8.213,8.111,8.164,350000.0
2005-12-21 11:32:00,8.158,8.195,8.093,8.093,450000.0
2005-12-21 11:33:00,8.058,8.183,8.041,8.14,350000.0
2005-12-21 11:34:00,8.198,8.198,8.135,8.193,250000.0
2005-12-21 11:35:00,8.19,8.218,8.085,8.152,450000.0
2005-12-21 11:36:00,8.125,8.214,8.071,8.149,550000.0
2005-12-21 11:37:00,8.138,8.245,8.077,8.183,400000.0
2005-12-21 11:38:00,8.182,8.182,8.072,8.162,400000.0
2005-12-21 11:39:00,8.126,8.211,8.088,8.114,350000.0
2005-12-21 11:40:00,8.128,8.207,8.103,8.153,400000.0
2005-12-21 11:41:00,8.073,8.166,8.073,8.127,350000.0
2005-12-21 11:42:00,8.109,8.228,8.109,8.199,350000.0
2005-12-21 11:43:00,8.212,8.214,8.126,8.214,350000.0
2005-12-21 11:45:00,8.107,8.191,8.089,8.187,550000.0
2005-12-21 11:46:00,8.183,8.235,8.104,8.125,400000.0
2005-12-21 11:47:00,8.17,8.254,8.089,8.187,500000.0
2005-12-21 11:48:00,8.164,8.21,8.105,8.208,400000.0
2005-12-21 11:49:00,8.197,8.223,8.118,8.165,350000.0
2005-12-21 11:50:00,8.186,8.241,8.125,8.241,350000.0
2005-12-21 11:51:00,8.111,8.224,8.111,8.201,450000.0
2005-12-21 11:52:00,8.128,8.227,8.071,8.227,450000.0
2005-12-21 11:53:00,8.114,8.239,8.114,8.146,400000.0
2005-12-21 11:54:00,8.256,8.283,8.169,8.227,550000.0
2005-12-21 11:55:00,8.22,8.275,8.14,8.241,350000.0
2005-12-21 11:56:00,8.165,8.225,8.149,8.153,350000.0
2005-12-21 11:57:00,8.231,8.267,8.138,8.21,450000.0
2005-12-21 11:59:00,8.177,8.21,8.09,8.152,450000.0
2005-12-21 12:02:00,8.194,8.194,8.07,8.083,400000.0
2005-12-21 12:03:00,8.11,8.233,8.107,8.183,550000.0
2005-12-21 12:04:00,8.167,8.229,8.117,8.117,350000.0
2005-12-21 12:05:00,8.203,8.243,8.109,8.151,350000.0
2005-12-21 12:06:00,8.222,8.242,8.17,8.242,350000.0
2005-12-21 12:07:00,8.239,8.241,8.1,8.179,450000.0
2005-12-21 12:09:00,8.128,8.23,8.128,8.179,350000.0
2005-12-21 12:16:00,8.182,8.241,8.121,8.168,400000.0
2005-12-21 12:17:00,8.202,8.246,8.185,8.246,400000.0
2005-12-21 12:18:00,8.21,8.21,8.087,8.107,450000.0
2005-12-21 12:21:00,8.213,8.255,8.119,8.198,500000.0
2005-12-21 12:22:00,8.23,8.23,8.105,8.185,400000.0
2005-12-21 12:23:00,8.249,8.249,8.123,8.134,400000.0
2005-12-21 12:24:00,8.229,8.229,8.121,8.198,600000.0
2005-12-21 12:25:00,8.228,8.228,8.127,8.217,450000.0
2005-12-21 12:26:00,8.221,8.221,8.106,8.161,450000.0
2005-12-21 12:27:00,8.216,8.248,8.116,8.212,550000.0
2005-12-21 12:28:00,8.222,8.278,8.152,8.191,500000.0
2005-12-21 12:34:00,8.137,8.246,8.105,8.105,450000.0
2005-12-21 12:36:00,8.244,8.244,8.118,8.208,350000.0
2005-12-21 12:37:00,8.244,8.268,8.154,8.154,500000.0
2005-12-21 12:38:00,8.217,8.251,8.129,8.187,450000.0
2005-12-21 12:39:00,8.214,8.219,8.08,8.186,450000.0
2005-12-21 12:40:00,8.185,8.287,8.13,8.175,450000.0
2005-12-21 12:42:00,8.122,8.244,8.122,8.212,550000.0
2005-12-21 12:43:00,8.171,8.199,8.09,8.127,500000.0
2005-12-21 12:44:00,8.167,8.215,8.08,8.104,450000.0
2005-12-21 12:45:00,8.15,8.232,8.103,8.151,400000.0
2005-12-21 12:47:00,8.139,8.23,8.088,8.157,350000.0
2005-12-21 12:48:00,8.151,8.28,8.147,8.211,550000.0
2005-12-21 12:49:00,8.144,8.257,8.142,8.154,450000.0
2005-12-21 12:50:00,8.178,8.237,8.12,8.13,400000.0
2005-12-21 12:51:00,8.116,8.234,8.116,8.229,500000.0
2005-12-21 12:52:00,8.147,8.217,8.114,8.205,500000.0
2005-12-21 12:54:00,8.232,8.249,8.125,8.189,450000.0
2005-12-21 12:55:00,8.19,8.248,8.162,8.245,450000.0
2005-12-21 12:56:00,8.198,8.236,8.113,8.128,450000.0
2005-12-21 12:57:00,8.205,8.262,8.113,8.113,400000.0
2005-12-21 12:58:00,8.156,8.275,8.119,8.119,400000.0
2005-12-21 13:00:00,8.194,8.194,8.064,8.131,500000.0
2005-12-21 13:01:00,8.074,8.224,8.074,8.181,400000.0
2005-12-21 13:03:00,8.145,8.198,8.094,8.097,450000.0
2005-12-21 13:04:00,8.169,8.24,8.113,8.122,450000.0
2005-12-21 13:06:00,8.216,8.216,8.074,8.172,450000.0
2005-12-21 13:07:00,8.248,8.281,8.12,8.192,500000.0
2005-12-21 13:08:00,8.149,8.237,8.127,8.127,400000.0
2005-12-21 13:14:00,8.129,8.268,8.129,8.233,350000.0
2005-12-21 13:15:00,8.147,8.225,8.082,8.193,400000.0
2005-12-21 13:17:00,8.22,8.228,8.111,8.226,450000.0
2005-12-21 13:28:00,8.188,8.234,8.099,8.139,400000.0
2005-12-21 13:29:00,8.224,8.229,8.081,8.191,350000.0
2005-12-21 13:31:00,8.088,8.195,8.088,8.194,450000.0
2005-12-21 13:33:00,8.136,8.2,8.107,8.143,350000.0
2005-12-21 13:34:00,8.112,8.258,8.095,8.125,350000.0
2005-12-21 13:35:00,8.168,8.247,8.12,8.12,400000.0
2005-12-21 13:36:00,8.151,8.215,8.075,8.197,450000.0
2005-12-21 13:43:00,8.224,8.241,8.099,8.203,500000.0
2005-12-21 13:45:00,8.12,8.229,8.093,8.209,400000.0
2005-12-21 13:46:00,8.155,8.229,8.127,8.174,450000.0
2005-12-21 13:47:00,8.148,8.233,8.063,8.182,550000.0
2005-12-21 13:48:00,8.214,8.259,8.145,8.219,400000.0
2005-12-21 13:49:00,8.116,8.249,8.116,8.226,350000.0
2005-12-21 13:50:00,8.158,8.194,8.134,8.134,450000.0
2005-12-21 13:52:00,8.247,8.247,8.116,8.217,350000.0
2005-12-21 13:53:00,8.139,8.217,8.094,8.146,450000.0
2005-12-21 13:54:00,8.205,8.283,8.152,8.246,400000.0
2005-12-21 13:56:00,8.219,8.226,8.086,8.086,400000.0
2005-12-21 13:57:00,8.173,8.217,8.107,8.107,400000.0
2005-12-21 13:58:00,8.099,8.224,8.099,8.224,350000.0
2005-12-21 13:59:00,8.142,8.218,8.142,8.209,150000.0
2005-12-21 14:01:00,8.174,8.225,8.112,8.225,400000.0
2005-12-21 14:03:00,8.202,8.208,8.133,8.208,350000.0
2005-12-21 14:04:00,8.132,8.241,8.132,8.241,350000.0
2005-12-21 14:06:00,8.221,8.233,8.117,8.205,350000.0
2005-12-21 14:07:00,8.203,8.248,8.122,8.216,400000.0
2005-12-21 14:09:00,8.129,8.241,8.129,8.15,550000.0
2005-12-21 14:10:00,8.108,8.213,8.108,8.153,350000.0
2005-12-21 14:11:00,8.163,8.203,8.128,8.203,400000.0
2005-12-21 14:13:00,8.185,8.186,8.104,8.124,350000.0
2005-12-21 14:15:00,8.079,8.233,8.079,8.139,500000.0
2005-12-21 14:17:00,8.195,8.233,8.133,8.162,450000.0
2005-12-21 14:18:00,8.119,8.224,8.119,8.224,400000.0
2005-12-21 14:20:00,8.127,8.225,8.127,8.138,350000.0
2005-12-21 14:23:00,8.154,8.237,8.135,8.167,400000.0
2005-12-21 14:25:00,8.16,8.223,8.142,8.156,350000.0
2005-12-21 14:27:00,8.19,8.254,8.117,8.254,400000.0
2005-12-21 14:29:00,8.182,8.239,8.11,8.203,350000.0
2005-12-21 14:30:00,8.177,8.271,8.132,8.132,550000.0
2005-12-21 14:31:00,8.161,8.249,8.149,8.229,400000.0
2005-12-21 14:34:00,8.213,8.277,8.141,8.141,450000.0
2005-12-21 14:37:00,8.167,8.254,8.143,8.254,550000.0
2005-12-21 14:40:00,8.174,8.251,8.149,8.179,400000.0
2005-12-21 14:42:00,8.117,8.225,8.108,8.204,400000.0
2005-12-21 14:44:00,8.119,8.198,8.075,8.198,450000.0
2005-12-21 14:46:00,8.233,8.271,8.164,8.17,350000.0
2005-12-21 14:49:00,8.228,8.228,8.069,8.085,500000.0
2005-12-21 14:50:00,8.147,8.228,8.106,8.106,400000.0
2005-12-21 14:51:00,8.242,8.26,8.151,8.214,350000.0
2005-12-21 14:56:00,8.228,8.255,8.127,8.247,550000.0
2005-12-21 15:07:00,8.177,8.298,8.166,8.222,350000.0
2005-12-21 15:08:00,8.144,8.288,8.139,8.214,500000.0
2005-12-21 15:09:00,8.206,8.206,8.077,8.111,450000.0
2005-12-21 15:11:00,8.136,8.218,8.095,8.122,500000.0
2005-12-21 15:14:00,8.185,8.185,8.182,8.182,100000.0
2005-12-21 15:15:00,8.108,8.227,8.096,8.184,450000.0
2005-12-21 15:16:00,8.216,8.216,8.197,8.197,150000.0
2005-12-21 15:20:00,8.152,8.209,8.114,8.209,400000.0
2005-12-21 15:21:00,8.186,8.214,8.109,8.214,400000.0
2005-12-21 15:22:00,8.19,8.228,8.15,8.192,450000.0
2005-12-21 15:23:00,8.141,8.22,8.141,8.202,400000.0
2005-12-21 15:24:00,8.225,8.278,8.175,8.257,350000.0
2005-12-21 15:25:00,8.262,8.293,8.153,8.256,350000.0
2005-12-21 15:26:00,8.185,8.268,8.183,8.183,550000.0
2005-12-21 15:27:00,8.2,8.301,8.182,8.219,350000.0
2005-12-21 15:28:00,8.191,8.3,8.191,8.248,350000.0
2005-12-21 15:29:00,8.28,8.286,8.195,8.268,400000.0
2005-12-21 15:30:00,8.256,8.291,8.174,8.291,450000.0
2005-12-21 15:31:00,8.236,8.347,8.223,8.223,500000.0
2005-12-21 15:32:00,8.221,8.286,8.183,8.271,450000.0
2005-12-21 15:33:00,8.277,8.277,8.17,8.248,400000.0
2005-12-21 15:34:00,8.161,8.302,8.158,8.158,400000.0
2005-12-21 15:35:00,8.231,8.284,8.198,8.225,400000.0
2005-12-21 15:36:00,8.228,8.274,8.136,8.267,550000.0
2005-12-21 15:37:00,8.288,8.297,8.168,8.256,400000.0
2005-12-21 15:38:00,8.24,8.326,8.22,8.22,450000.0
2005-12-21 15:39:00,8.293,8.293,8.222,8.222,100000.0
2005-12-21 15:40:00,8.204,8.304,8.191,8.2,450000.0
2005-12-21 15:41:00,8.17,8.302,8.17,8.261,400000.0
2005-12-21 15:42:00,8.28,8.28,8.186,8.209,350000.0
2005-12-21 15:43:00,8.227,8.275,8.154,8.155,450000.0
2005-12-21 15:44:00,8.269,8.31,8.204,8.284,350000.0
2005-12-21 15:45:00,8.289,8.29,8.177,8.28,450000.0
2005-12-21 15:46:00,8.174,8.281,8.166,8.191,400000.0
2005-12-21 15:47:00,8.273,8.294,8.156,8.17,550000.0
2005-12-21 15:48:00,8.172,8.269,8.15,8.169,350000.0
2005-12-21 15:49:00,8.23,8.269,8.202,8.269,350000.0
2005-12-21 15:50:00,8.179,8.28,8.151,8.28,550000.0
2005-12-21 15:51:00,8.255,8.328,8.176,8.187,350000.0
2005-12-21 15:52:00,8.166,8.31,8.158,8.172,350000.0
2005-12-21 15:53:00,8.267,8.305,8.194,8.245,500000.0
2005-12-21 15:54:00,8.263,8.279,8.214,8.279,450000.0
2005-12-21 15:55:00,8.151,8.262,8.151,8.26,500000.0
2005-12-21 15:56:00,8.145,8.291,8.145,8.229,450000.0
2005-12-21 15:57:00,8.193,8.23,8.153,8.189,450000.0
2005-12-21 15:58:00,8.172,8.281,8.172,8.281,500000.0
2005-12-21 15:59:00,8.264,8.264,8.158,8.187,450000.0
2005-12-21 16:00:00,8.24,8.287,8.13,8.215,500000.0
2005-12-21 16:01:00,8.235,8.259,8.133,8.149,400000.0
2005-12-21 16:02:00,8.143,8.274,8.128,8.2,550000.0
2005-12-21 16:03:00,8.252,8.252,8.132,8.192,450000.0
2005-12-21 16:04:00,8.126,8.263,8.126,8.214,550000.0
2005-12-21 16:05:00,8.173,8.267,8.14,8.14,350000.0
2005-12-21 16:06:00,8.13,8.223,8.085,8.195,350000.0
2005-12-21 16:07:00,8.132,8.231,8.122,8.122,500000.0
2005-12-21 16:08:00,8.1,8.248,8.1,8.151,550000.0
2005-12-21 16:09:00,8.118,8.228,8.105,8.228,350000.0
2005-12-21 16:10:00,8.196,8.203,8.088,8.198,500000.0
2005-12-21 16:11:00,8.106,8.227,8.078,8.078,500000.0
2005-12-21 16:12:00,8.163,8.206,8.139,8.162,350000.0
2005-12-21 16:13:00,8.149,8.24,8.145,8.24,450000.0
2005-12-21 16:14:00,8.239,8.239,8.104,8.168,500000.0
2005-12-21 16:15:00,8.229,8.234,8.096,8.096,350000.0
2005-12-21 16:16:00,8.166,8.237,8.12,8.19,550000.0
2005-12-21 16:17:00,8.201,8.23,8.103,8.103,350000.0
2005-12-21 16:18:00,8.22,8.224,8.094,8.171,400000.0
2005-12-21 16:19:00,8.234,8.236,8.127,8.19,550000.0
2005-12-21 16:20:00,8.232,8.246,8.131,8.131,550000.0
2005-12-21 16:21:00,8.154,8.237,8.105,8.21,500000.0
2005-12-21 16:22:00,8.208,8.24,8.124,8.187,450000.0
2005-12-21 16:23:00,8.143,8.258,8.141,8.141,400000.0
2005-12-21 16:24:00,8.197,8.243,8.09,8.225,550000.0
2005-12-21 16:25:00,8.198,8.234,8.149,8.234,350000.0
2005-12-21 16:26:00,8.208,8.258,8.11,8.11,550000.0
2005-12-21 16:28:00,8.202,8.247,8.159,8.228,400000.0
2005-12-21 16:29:00,8.203,8.203,8.11,8.11,100000.0
2005-12-21 16:30:00,8.125,8.225,8.089,8.175,550000.0
2005-12-21 16:31:00,8.13,8.213,8.086,8.149,400000.0
2005-12-21 16:32:00,8.195,8.216,8.125,8.216,300000.0
2005-12-21 16:33:00,8.104,8.196,8.101,8.127,350000.0
2005-12-21 16:34:00,8.16,8.222,8.124,8.221,350000.0
2005-12-21 16:35:00,8.114,8.2,8.028,8.105,500000.0
2005-12-21 16:36:00,8.228,8.244,8.161,8.161,500000.0
2005-12-21 16:37:00,8.216,8.216,8.118,8.128,500000.0
2005-12-21 16:38:00,8.078,8.223,8.078,8.103,450000.0
2005-12-21 16:39:00,8.142,8.214,8.13,8.208,500000.0
2005-12-21 16:40:00,8.152,8.16,8.06,8.119,500000.0
2005-12-21 16:41:00,8.083,8.178,8.083,8.084,350000.0
2005-12-21 16:42:00,8.087,8.191,8.066,8.186,500000.0
2005-12-21 16:43:00,8.069,8.196,8.069,8.094,350000.0
2005-12-21 16:44:00,8.19,8.19,8.071,8.071,400000.0
2005-12-21 16:45:00,8.078,8.157,8.078,8.117,400000.0
2005-12-21 16:46:00,8.095,8.149,8.073,8.142,350000.0
2005-12-21 16:47:00,8.077,8.21,8.043,8.108,600000.0
2005-12-21 16:48:00,8.154,8.166,8.052,8.13,500000.0
2005-12-21 16:49:00,8.16,8.229,8.096,8.096,450000.0
2005-12-21 16:50:00,8.176,8.199,8.072,8.196,550000.0
2005-12-21 16:51:00,8.186,8.204,8.088,8.088,400000.0
2005-12-21 16:52:00,8.109,8.206,8.095,8.206,450000.0
2005-12-21 16:53:00,8.102,8.192,8.063,8.118,350000.0
2005-12-21 16:54:00,8.135,8.23,8.09,8.09,450000.0
2005-12-21 16:55:00,8.165,8.194,8.079,8.116,550000.0
2005-12-21 16:56:00,8.099,8.19,8.066,8.075,400000.0
2005-12-21 16:57:00,8.084,8.194,8.083,8.083,450000.0
2005-12-21 16:58:00,8.093,8.211,8.089,8.148,500000.0
2005-12-21 16:59:00,8.108,8.194,8.092,8.101,400000.0
2005-12-21 17:00:00,8.161,8.194,8.069,8.069,350000.0
2005-12-21 17:01:00,8.118,8.221,8.099,8.116,500000.0
2005-12-21 17:02:00,8.132,8.212,8.132,8.156,400000.0
2005-12-21 17:03:00,8.102,8.179,8.047,8.128,500000.0
2005-12-21 17:04:00,8.103,8.204,8.072,8.13,350000.0
2005-12-21 17:05:00,8.164,8.164,8.057,8.143,400000.0
2005-12-21 17:06:00,8.167,8.167,8.054,8.148,350000.0
2005-12-21 17:07:00,8.163,8.253,8.103,8.151,500000.0
2005-12-21 17:08:00,8.027,8.147,8.011,8.112,500000.0
2005-12-21 17:09:00,8.163,8.197,8.053,8.17,550000.0
2005-12-21 17:10:00,8.166,8.197,8.104,8.163,350000.0
2005-12-21 17:11:00,8.196,8.216,8.084,8.088,400000.0
2005-12-21 17:12:00,8.176,8.229,8.122,8.122,400000.0
2005-12-21 17:13:00,8.115,8.212,8.078,8.201,450000.0
2005-12-21 17:14:00,8.125,8.186,8.061,8.157,550000.0
2005-12-21 17:15:00,8.076,8.179,8.036,8.117,350000.0
2005-12-21 17:16:00,8.196,8.196,8.075,8.159,450000.0
2005-12-21 17:17:00,8.149,8.181,8.111,8.18,350000.0
2005-12-21 17:18:00,8.169,8.206,8.114,8.196,350000.0
2005-12-21 17:19:00,8.082,8.225,8.082,8.187,450000.0
2005-12-21 17:20:00,8.147,8.196,8.068,8.091,350000.0
2005-12-21 17:21:00,8.194,8.227,8.142,8.18,300000.0
2005-12-21 17:22:00,8.151,8.204,8.109,8.109,350000.0
2005-12-21 17:23:00,8.109,8.209,8.088,8.2,550000.0
2005-12-21 17:24:00,8.203,8.221,8.114,8.131,350000.0
2005-12-21 17:25:00,8.224,8.244,8.137,8.244,400000.0
2005-12-21 17:26:00,8.135,8.262,8.135,8.21,450000.0
2005-12-21 17:27:00,8.228,8.249,8.14,8.216,400000.0
2005-12-21 17:28:00,8.171,8.253,8.132,8.137,550000.0
2005-12-21 17:29:00,8.152,8.283,8.152,8.247,500000.0
2005-12-21 17:30:00,8.101,8.276,8.101,8.249,450000.0
2005-12-21 17:31:00,8.182,8.247,8.103,8.198,600000.0
2005-12-21 17:32:00,8.146,8.25,8.139,8.204,400000.0
2005-12-21 17:33:00,8.19,8.215,8.107,8.215,400000.0
2005-12-21 17:34:00,8.192,8.218,8.062,8.218,450000.0
2005-12-21 17:35:00,8.18,8.253,8.114,8.174,500000.0
2005-12-21 17:36:00,8.197,8.25,8.117,8.225,450000.0
2005-12-21 17:37:00,8.178,8.227,8.109,8.191,550000.0
2005-12-21 17:38:00,8.159,8.267,8.159,8.175,400000.0
2005-12-21 17:39:00,8.212,8.224,8.114,8.129,350000.0
2005-12-21 17:40:00,8.147,8.27,8.145,8.253,500000.0
2005-12-21 17:41:00,8.236,8.236,8.09,8.09,200000.0
2005-12-21 17:42:00,8.1,8.204,8.075,8.204,500000.0
2005-12-21 17:43:00,8.252,8.256,8.104,8.136,400000.0
2005-12-21 17:44:00,8.239,8.29,8.164,8.23,450000.0
2005-12-21 17:45:00,8.165,8.267,8.165,8.174,550000.0
2005-12-21 17:46:00,8.182,8.273,8.156,8.156,300000.0
2005-12-21 17:47:00,8.227,8.236,8.104,8.171,400000.0
2005-12-21 17:48:00,8.251,8.264,8.153,8.264,400000.0
2005-12-21 17:49:00,8.218,8.261,8.177,8.229,350000.0
2005-12-21 17:50:00,8.24,8.255,8.143,8.143,550000.0
2005-12-21 17:51:00,8.173,8.248,8.105,8.15,550000.0
2005-12-21 17:52:00,8.203,8.274,8.114,8.114,350000.0
2005-12-21 17:53:00,8.181,8.254,8.158,8.158,500000.0
2005-12-21 17:54:00,8.152,8.249,8.099,8.249,350000.0
2005-12-21 17:55:00,8.163,8.274,8.163,8.229,350000.0
2005-12-21 17:56:00,8.135,8.266,8.135,8.172,400000.0
2005-12-21 17:59:00,8.128,8.249,8.122,8.249,350000.0
2005-12-21 18:00:00,8.152,8.256,8.152,8.222,350000.0
2005-12-21 18:01:00,8.189,8.248,8.102,8.156,450000.0
2005-12-21 18:02:00,8.127,8.222,8.127,8.201,500000.0
2005-12-21 18:03:00,8.169,8.198,8.124,8.162,350000.0
2005-12-21 18:04:00,8.225,8.228,8.073,8.137,400000.0
2005-12-21 18:05:00,8.152,8.241,8.109,8.226,550000.0
2005-12-21 18:06:00,8.162,8.213,8.086,8.086,450000.0
2005-12-21 18:07:00,8.215,8.215,8.066,8.205,400000.0
2005-12-21 18:08:00,8.204,8.261,8.123,8.215,550000.0
2005-12-21 18:09:00,8.194,8.24,8.132,8.185,400000.0
2005-12-21 18:10:00,8.225,8.23,8.139,8.139,350000.0
2005-12-21 18:11:00,8.131,8.233,8.104,8.206,450000.0
2005-12-21 18:12:00,8.177,8.231,8.129,8.231,250000.0
2005-12-21 18:13:00,8.165,8.264,8.141,8.264,350000.0
2005-12-21 18:14:00,8.149,8.263,8.149,8.246,400000.0
2005-12-21 18:15:00,8.177,8.266,8.151,8.157,500000.0
2005-12-21 18:16:00,8.156,8.291,8.152,8.152,400000.0
2005-12-21 18:17:00,8.191,8.225,8.116,8.145,450000.0
2005-12-21 18:18:00,8.197,8.272,8.118,8.118,500000.0
2005-12-21 18:19:00,8.204,8.219,8.161,8.219,200000.0
2005-12-21 18:20:00,8.163,8.252,8.1,8.19,400000.0
2005-12-21 18:21:00,8.148,8.225,8.117,8.192,550000.0
2005-12-21 18:22:00,8.098,8.204,8.098,8.141,400000.0
2005-12-21 18:23:00,8.213,8.228,8.129,8.215,400000.0
2005-12-21 18:24:00,8.216,8.228,8.128,8.225,400000.0
2005-12-21 18:25:00,8.148,8.237,8.103,8.131,500000.0
2005-12-21 18:26:00,8.155,8.235,8.124,8.228,550000.0
2005-12-21 18:27:00,8.155,8.213,8.148,8.213,200000.0
2005-12-21 18:28:00,8.231,8.239,8.136,8.22,350000.0
2005-12-21 18:29:00,8.158,8.246,8.135,8.246,350000.0
2005-12-21 18:30:00,8.192,8.232,8.082,8.168,450000.0
2005-12-21 18:31:00,8.189,8.199,8.101,8.183,350000.0
2005-12-21 18:32:00,8.157,8.226,8.113,8.17,450000.0
2005-12-21 18:33:00,8.245,8.245,8.144,8.225,400000.0
2005-12-21 18:34:00,8.209,8.255,8.149,8.255,400000.0
2005-12-21 18:35:00,8.185,8.258,8.185,8.201,350000.0
2005-12-21 18:36:00,8.185,8.251,8.12,8.221,550000.0
2005-12-21 18:37:00,8.185,8.254,8.167,8.207,500000.0
2005-12-21 18:38:00,8.24,8.253,8.129,8.206,450000.0
2005-12-21 18:39:00,8.253,8.271,8.171,8.25,400000.0
2005-12-21 18:40:00,8.242,8.253,8.133,8.206,250000.0
2005-12-21 18:41:00,8.193,8.253,8.161,8.224,500000.0
2005-12-21 18:42:00,8.197,8.248,8.134,8.16,550000.0
2005-12-21 18:43:00,8.221,8.264,8.146,8.264,400000.0
2005-12-21 18:44:00,8.227,8.248,8.137,8.2,500000.0
2005-12-21 18:45:00,8.177,8.287,8.177,8.255,350000.0
2005-12-21 18:46:00,8.176,8.284,8.162,8.284,350000.0
2005-12-21 18:47:00,8.177,8.275,8.152,8.235,400000.0
2005-12-21 18:48:00,8.111,8.246,8.111,8.121,350000.0
2005-12-21 18:49:00,8.18,8.274,8.133,8.23,550000.0
2005-12-21 18:50:00,8.166,8.25,8.152,8.248,400000.0
2005-12-21 18:51:00,8.241,8.263,8.143,8.164,450000.0
2005-12-21 18:52:00,8.209,8.288,8.16,8.262,550000.0
2005-12-21 18:53:00,8.206,8.261,8.192,8.241,450000.0
2005-12-21 18:54:00,8.203,8.234,8.109,8.194,400000.0
2005-12-21 18:55:00,8.138,8.246,8.122,8.194,350000.0
2005-12-21 18:56:00,8.21,8.275,8.146,8.2,500000.0
2005-12-21 18:57:00,8.257,8.275,8.157,8.258,450000.0
2005-12-21 18:58:00,8.248,8.256,8.175,8.226,350000.0
2005-12-21 18:59:00,8.175,8.235,8.175,8.212,450000.0
2005-12-21 19:00:00,8.177,8.254,8.113,8.254,350000.0
2005-12-21 19:01:00,8.167,8.226,8.132,8.184,500000.0
2005-12-21 19:02:00,8.152,8.2,8.097,8.189,400000.0
2005-12-21 19:03:00,8.205,8.235,8.132,8.132,350000.0
2005-12-21 19:04:00,8.213,8.225,8.148,8.225,200000.0
2005-12-21 19:05:00,8.182,8.208,8.104,8.187,500000.0
2005-12-21 19:06:00,8.209,8.233,8.1,8.233,400000.0
2005-12-21 19:07:00,8.186,8.215,8.115,8.141,400000.0
2005-12-21 19:08:00,8.13,8.232,8.13,8.138,350000.0
2005-12-21 19:09:00,8.136,8.304,8.133,8.201,500000.0
2005-12-21 19:10:00,8.177,8.232,8.104,8.2,400000.0
2005-12-21 19:11:00,8.219,8.228,8.118,8.196,450000.0
2005-12-21 19:12:00,8.147,8.249,8.147,8.221,350000.0
2005-12-21 19:13:00,8.187,8.274,8.136,8.136,350000.0
2005-12-21 19:14:00,8.149,8.251,8.129,8.235,400000.0
2005-12-21 19:16:00,8.202,8.251,8.151,8.211,650000.0
2005-12-21 19:17:00,8.168,8.239,8.105,8.18,550000.0
2005-12-21 19:18:00,8.166,8.245,8.123,8.134,650000.0
2005-12-21 19:19:00,8.261,8.318,8.174,8.273,550000.0
2005-12-21 19:20:00,8.133,8.235,8.13,8.215,250000.0
2005-12-21 19:21:00,8.212,8.26,8.15,8.159,500000.0
2005-12-21 19:22:00,8.213,8.213,8.086,8.11,450000.0
2005-12-21 19:23:00,8.156,8.23,8.108,8.108,550000.0
2005-12-21 19:24:00,8.2,8.237,8.152,8.22,350000.0
2005-12-21 19:25:00,8.207,8.24,8.182,8.182,350000.0
2005-12-21 19:26:00,8.128,8.221,8.128,8.211,300000.0
2005-12-21 19:27:00,8.165,8.244,8.099,8.161,550000.0
2005-12-21 19:28:00,8.23,8.238,8.139,8.139,400000.0
2005-12-21 19:29:00,8.128,8.238,8.065,8.183,450000.0
2005-12-21 19:30:00,8.246,8.258,8.123,8.134,650000.0
2005-12-21 19:31:00,8.229,8.236,8.129,8.156,400000.0
2005-12-21 19:32:00,8.138,8.275,8.12,8.175,750000.0
2005-12-21 19:33:00,8.153,8.234,8.102,8.214,400000.0
2005-12-21 19:34:00,8.216,8.248,8.158,8.232,400000.0
2005-12-21 19:35:00,8.16,8.252,8.146,8.23,550000.0
2005-12-21 19:36:00,8.154,8.227,8.092,8.192,450000.0
2005-12-21 19:37:00,8.2,8.213,8.135,8.135,350000.0
2005-12-21 19:38:00,8.169,8.244,8.107,8.201,450000.0
2005-12-21 19:39:00,8.181,8.219,8.043,8.114,550000.0
2005-12-21 19:40:00,8.22,8.226,8.085,8.166,500000.0
2005-12-21 19:41:00,8.106,8.235,8.061,8.235,400000.0
2005-12-21 19:42:00,8.173,8.212,8.15,8.168,400000.0
2005-12-21 19:43:00,8.077,8.237,8.077,8.237,350000.0
2005-12-21 19:44:00,8.175,8.257,8.142,8.181,350000.0
2005-12-21 19:45:00,8.238,8.252,8.138,8.138,350000.0
2005-12-21 19:46:00,8.29,8.29,8.151,8.191,450000.0
2005-12-21 19:47:00,8.233,8.268,8.154,8.268,400000.0
2005-12-21 19:48:00,8.116,8.244,8.116,8.17,400000.0
2005-12-21 19:49:00,8.243,8.269,8.163,8.233,450000.0
2005-12-21 19:50:00,8.194,8.262,8.172,8.222,400000.0
2005-12-21 19:51:00,8.247,8.247,8.174,8.177,400000.0
2005-12-21 19:52:00,8.262,8.269,8.102,8.19,700000.0
2005-12-21 19:53:00,8.27,8.27,8.144,8.144,450000.0
2005-12-21 19:54:00,8.225,8.276,8.162,8.186,350000.0
2005-12-21 19:55:00,8.28,8.28,8.123,8.188,700000.0
2005-12-21 19:56:00,8.203,8.317,8.197,8.197,400000.0
2005-12-21 19:57:00,8.171,8.309,8.171,8.24,450000.0
2005-12-21 19:58:00,8.25,8.313,8.179,8.179,600000.0
2005-12-21 19:59:00,8.16,8.287,8.159,8.202,300000.0
2005-12-21 20:00:00,8.311,8.313,8.17,8.207,350000.0
2005-12-21 20:01:00,8.323,8.323,8.196,8.196,400000.0
2005-12-21 20:02:00,8.234,8.286,8.217,8.284,350000.0
2005-12-21 20:03:00,8.3,8.3,8.162,8.245,400000.0
2005-12-21 20:04:00,8.165,8.25,8.158,8.165,300000.0
2005-12-21 20:05:00,8.244,8.275,8.101,8.275,550000.0
2005-12-21 20:06:00,8.249,8.298,8.213,8.272,350000.0
2005-12-21 20:07:00,8.283,8.299,8.219,8.252,550000.0
2005-12-21 20:08:00,8.277,8.277,8.141,8.274,400000.0
2005-12-21 20:09:00,8.269,8.302,8.204,8.204,550000.0
2005-12-21 20:10:00,8.26,8.287,8.18,8.275,350000.0
2005-12-21 20:11:00,8.152,8.277,8.144,8.275,450000.0
2005-12-21 20:12:00,8.279,8.283,8.18,8.266,450000.0
2005-12-21 20:13:00,8.24,8.286,8.165,8.26,350000.0
2005-12-21 20:14:00,8.258,8.271,8.168,8.271,550000.0
2005-12-21 20:15:00,8.293,8.293,8.135,8.231,450000.0
2005-12-21 20:16:00,8.166,8.287,8.138,8.287,550000.0
2005-12-21 20:17:00,8.249,8.284,8.16,8.262,400000.0
2005-12-21 20:18:00,8.304,8.304,8.218,8.268,400000.0
2005-12-21 20:19:00,8.287,8.287,8.232,8.24,300000.0
2005-12-21 20:20:00,8.329,8.329,8.18,8.31,600000.0
2005-12-21 20:21:00,8.283,8.299,8.196,8.228,400000.0
2005-12-21 20:22:00,8.297,8.299,8.161,8.27,400000.0
2005-12-21 20:23:00,8.175,8.298,8.175,8.298,550000.0
2005-12-21 20:24:00,8.2,8.322,8.2,8.222,400000.0
2005-12-21 20:25:00,8.286,8.354,8.205,8.235,650000.0
2005-12-21 20:27:00,8.257,8.28,8.187,8.258,550000.0
2005-12-21 20:28:00,8.243,8.312,8.186,8.27,550000.0
2005-12-21 20:29:00,8.249,8.291,8.142,8.156,550000.0
2005-12-21 20:30:00,8.157,8.226,8.157,8.177,450000.0
2005-12-21 20:31:00,8.301,8.316,8.196,8.269,550000.0
2005-12-21 20:32:00,8.264,8.285,8.203,8.233,450000.0
2005-12-21 20:33:00,8.243,8.243,8.139,8.186,700000.0
2005-12-21 20:35:00,8.267,8.286,8.159,8.207,950000.0
2005-12-21 20:36:00,8.254,8.287,8.157,8.287,450000.0
2005-12-21 20:38:00,8.248,8.304,8.138,8.193,600000.0
2005-12-21 20:42:00,8.243,8.279,8.154,8.254,750000.0
2005-12-21 20:43:00,8.217,8.309,8.217,8.265,500000.0
2005-12-21 20:45:00,8.279,8.29,8.172,8.275,250000.0
2005-12-21 21:01:00,8.265,8.265,8.181,8.214,200000.0
2005-12-21 21:02:00,8.195,8.195,8.179,8.179,100000.0
2005-12-21 21:03:00,8.204,8.28,8.204,8.261,300000.0
2005-12-21 21:11:00,8.182,8.25,8.165,8.247,250000.0
2005-12-21 21:16:00,8.224,8.299,8.178,8.259,400000.0
2005-12-21 21:17:00,8.184,8.322,8.184,8.28,350000.0
2005-12-21 21:19:00,8.178,8.267,8.136,8.267,350000.0
2005-12-21 21:21:00,8.28,8.28,8.204,8.204,100000.0
2005-12-21 21:22:00,8.235,8.235,8.2,8.2,100000.0
2005-12-21 21:23:00,8.278,8.298,8.204,8.256,350000.0
2005-12-21 21:30:00,8.187,8.315,8.187,8.315,150000.0
2005-12-21 21:35:00,8.293,8.293,8.197,8.288,350000.0
2005-12-21 21:36:00,8.282,8.282,8.191,8.191,100000.0
2005-12-21 21:38:00,8.278,8.31,8.181,8.243,350000.0
2005-12-21 21:39:00,8.203,8.348,8.184,8.197,550000.0
2005-12-21 21:40:00,8.273,8.281,8.273,8.281,100000.0
2005-12-21 21:41:00,8.291,8.291,8.259,8.259,100000.0
2005-12-21 21:42:00,8.284,8.321,8.182,8.278,450000.0
2005-12-21 21:43:00,8.175,8.33,8.175,8.21,450000.0
2005-12-21 21:45:00,8.287,8.287,8.186,8.225,200000.0
2005-12-21 21:49:00,8.241,8.274,8.185,8.274,350000.0
2005-12-21 21:52:00,8.282,8.313,8.189,8.226,450000.0
2005-12-21 21:54:00,8.217,8.333,8.21,8.291,500000.0
2005-12-21 21:58:00,8.285,8.285,8.193,8.229,200000.0
2005-12-21 21:59:00,8.208,8.32,8.193,8.193,400000.0
2005-12-21 22:00:00,8.281,8.33,8.202,8.272,450000.0
2005-12-21 22:01:00,8.2,8.371,8.2,8.218,400000.0
2005-12-21 22:03:00,8.305,8.305,8.221,8.254,200000.0
2005-12-21 22:05:00,8.294,8.295,8.179,8.275,600000.0
2005-12-21 22:06:00,8.19,8.323,8.172,8.323,450000.0
2005-12-21 22:08:00,8.209,8.316,8.196,8.285,450000.0
2005-12-21 22:11:00,8.23,8.326,8.172,8.288,350000.0
2005-12-21 22:12:00,8.282,8.345,8.177,8.239,500000.0
2005-12-21 22:13:00,8.254,8.343,8.209,8.3,750000.0
2005-12-21 22:14:00,8.25,8.305,8.218,8.289,350000.0
2005-12-21 22:15:00,8.186,8.306,8.17,8.279,600000.0
2005-12-21 22:17:00,8.335,8.353,8.211,8.339,550000.0
2005-12-21 22:18:00,8.216,8.331,8.216,8.331,400000.0
2005-12-21 22:19:00,8.293,8.33,8.221,8.279,500000.0
2005-12-21 22:20:00,8.291,8.301,8.251,8.281,200000.0
2005-12-21 22:24:00,8.295,8.295,8.203,8.239,200000.0
2005-12-21 22:28:00,8.242,8.333,8.173,8.193,350000.0
2005-12-21 22:29:00,8.269,8.339,8.211,8.316,850000.0
2005-12-21 22:34:00,8.303,8.339,8.232,8.256,500000.0
2005-12-21 22:39:00,8.242,8.348,8.217,8.304,500000.0
2005-12-21 22:40:00,8.23,8.315,8.199,8.295,450000.0
2005-12-21 22:44:00,8.296,8.296,8.196,8.234,200000.0
2005-12-21 22:46:00,8.3,8.3,8.208,8.213,300000.0
2005-12-21 22:49:00,8.286,8.286,8.186,8.224,200000.0
2005-12-21 22:55:00,8.327,8.334,8.307,8.324,300000.0
2005-12-21 22:56:00,8.28,8.363,8.233,8.249,500000.0
2005-12-21 23:01:00,8.199,8.309,8.194,8.305,350000.0
2005-12-21 23:03:00,8.221,8.298,8.204,8.289,500000.0
2005-12-21 23:04:00,8.365,8.365,8.261,8.314,500000.0
2005-12-21 23:06:00,8.353,8.353,8.235,8.283,500000.0
2005-12-21 23:09:00,8.3,8.333,8.255,8.255,400000.0
2005-12-21 23:10:00,8.26,8.387,8.231,8.231,300000.0
2005-12-21 23:11:00,8.25,8.315,8.204,8.315,400000.0
2005-12-21 23:12:00,8.311,8.35,8.205,8.34,650000.0
2005-12-21 23:19:00,8.333,8.333,8.278,8.293,350000.0
2005-12-21 23:20:00,8.353,8.353,8.203,8.298,550000.0
2005-12-21 23:21:00,8.297,8.353,8.21,8.21,400000.0
2005-12-21 23:22:00,8.321,8.354,8.228,8.354,450000.0
2005-12-21 23:23:00,8.348,8.348,8.232,8.232,500000.0
2005-12-21 23:24:00,8.332,8.352,8.218,8.352,550000.0
2005-12-21 23:28:00,8.293,8.293,8.291,8.291,100000.0
2005-12-21 23:30:00,8.305,8.305,8.213,8.249,200000.0
2005-12-21 23:31:00,8.298,8.298,8.292,8.292,100000.0
2005-12-21 23:32:00,8.245,8.319,8.245,8.3,300000.0
2005-12-21 23:35:00,8.315,8.315,8.223,8.259,200000.0
2005-12-21 23:37:00,8.235,8.313,8.221,8.253,250000.0
2005-12-21 23:38:00,8.305,8.318,8.26,8.268,400000.0
2005-12-21 23:42:00,8.267,8.325,8.267,8.317,400000.0
2005-12-21 23:45:00,8.285,8.336,8.229,8.229,400000.0
2005-12-21 23:46:00,8.277,8.327,8.218,8.292,450000.0
2005-12-21 23:54:00,8.305,8.305,8.213,8.249,200000.0
2005-12-21 23:58:00,8.319,8.319,8.192,8.28,500000.0
2005-12-21 23:59:00,8.308,8.336,8.172,8.271,500000.0
2005-12-22 00:00:00,8.35,8.51,8.34,8.51,300000.0
2005-12-22 00:14:00,8.256,8.371,8.246,8.246,300000.0
2005-12-22 00:18:00,8.316,8.362,8.223,8.273,500000.0
2005-12-22 00:22:00,8.348,8.348,8.263,8.295,200000.0
2005-12-22 00:26:00,8.336,8.336,8.238,8.276,250000.0
2005-12-22 00:31:00,8.326,8.326,8.226,8.265,200000.0
2005-12-22 00:43:00,8.316,8.331,8.222,8.259,400000.0
2005-12-22 00:53:00,8.328,8.328,8.244,8.275,200000.0
2005-12-22 01:10:00,8.325,8.325,8.229,8.321,300000.0
2005-12-22 01:11:00,8.299,8.321,8.267,8.267,350000.0
2005-12-22 01:20:00,8.251,8.378,8.245,8.367,600000.0
2005-12-22 01:22:00,8.338,8.338,8.253,8.285,200000.0
2005-12-22 01:32:00,8.266,8.323,8.235,8.323,300000.0
2005-12-22 01:33:00,8.264,8.314,8.243,8.275,500000.0
2005-12-22 01:34:00,8.256,8.373,8.251,8.314,400000.0
2005-12-22 01:38:00,8.327,8.327,8.242,8.275,200000.0
2005-12-22 01:41:00,8.306,8.35,8.199,8.229,350000.0
2005-12-22 01:42:00,8.229,8.363,8.229,8.246,400000.0
2005-12-22 01:53:00,8.313,8.313,8.208,8.25,250000.0
2005-12-22 01:54:00,8.318,8.323,8.252,8.323,150000.0
2005-12-22 01:57:00,8.317,8.317,8.207,8.213,400000.0
2005-12-22 01:59:00,8.354,8.413,8.255,8.265,500000.0
2005-12-22 02:02:00,8.265,8.363,8.265,8.334,300000.0
2005-12-22 02:04:00,8.316,8.316,8.21,8.247,200000.0
2005-12-22 02:05:00,8.217,8.303,8.217,8.303,150000.0
2005-12-22 02:08:00,8.301,8.306,8.215,8.306,350000.0
2005-12-22 02:10:00,8.316,8.316,8.237,8.272,200000.0
2005-12-22 02:13:00,8.315,8.315,8.215,8.253,200000.0
2005-12-22 02:20:00,8.327,8.327,8.241,8.275,200000.0
2005-12-22 02:25:00,8.317,8.357,8.247,8.357,200000.0
2005-12-22 02:26:00,8.216,8.309,8.216,8.3,400000.0
2005-12-22 02:27:00,8.234,8.35,8.234,8.281,400000.0
2005-12-22 02:34:00,8.327,8.327,8.243,8.275,200000.0
2005-12-22 02:38:00,8.281,8.327,8.281,8.324,150000.0
2005-12-22 02:43:00,8.291,8.349,8.202,8.349,350000.0
2005-12-22 02:54:00,8.315,8.315,8.215,8.253,200000.0
2005-12-22 03:00:00,8.323,8.323,8.167,8.276,550000.0
2005-12-22 03:01:00,8.341,8.341,8.226,8.327,400000.0
2005-12-22 03:03:00,8.295,8.318,8.192,8.266,400000.0
2005-12-22 03:04:00,8.276,8.307,8.268,8.307,150000.0
2005-12-22 03:09:00,8.238,8.343,8.204,8.24,450000.0
2005-12-22 03:10:00,8.249,8.249,8.249,8.249,50000.0
2005-12-22 03:12:00,8.24,8.321,8.186,8.225,400000.0
2005-12-22 03:13:00,8.216,8.296,8.207,8.224,300000.0
2005-12-22 03:14:00,8.209,8.349,8.209,8.292,450000.0
2005-12-22 03:15:00,8.301,8.337,8.208,8.322,650000.0
2005-12-22 03:17:00,8.295,8.295,8.203,8.239,200000.0
2005-12-22 03:28:00,8.276,8.278,8.184,8.278,650000.0
2005-12-22 03:30:00,8.317,8.317,8.235,8.249,150000.0
2005-12-22 03:31:00,8.254,8.301,8.205,8.29,350000.0
2005-12-22 03:32:00,8.287,8.287,8.21,8.212,350000.0
2005-12-22 03:35:00,8.328,8.328,8.187,8.311,500000.0
2005-12-22 03:36:00,8.327,8.327,8.225,8.316,400000.0
2005-12-22 03:37:00,8.222,8.325,8.222,8.296,200000.0
2005-12-22 03:40:00,8.219,8.327,8.219,8.28,350000.0
2005-12-22 03:42:00,8.216,8.315,8.216,8.268,250000.0
2005-12-22 03:43:00,8.345,8.368,8.222,8.235,250000.0
2005-12-22 03:45:00,8.255,8.271,8.228,8.271,250000.0
2005-12-22 03:46:00,8.279,8.298,8.196,8.2,400000.0
2005-12-22 03:47:00,8.319,8.346,8.22,8.287,350000.0
2005-12-22 03:48:00,8.313,8.313,8.208,8.208,150000.0
2005-12-22 03:49:00,8.275,8.333,8.208,8.282,400000.0
2005-12-22 03:50:00,8.223,8.333,8.223,8.23,250000.0
2005-12-22 03:51:00,8.245,8.278,8.199,8.278,250000.0
2005-12-22 03:53:00,8.241,8.344,8.216,8.25,600000.0
2005-12-22 03:54:00,8.243,8.332,8.193,8.308,500000.0
2005-12-22 03:55:00,8.192,8.334,8.192,8.212,400000.0
2005-12-22 03:56:00,8.236,8.323,8.222,8.314,450000.0
2005-12-22 03:57:00,8.293,8.319,8.201,8.201,350000.0
2005-12-22 03:59:00,8.284,8.322,8.203,8.203,550000.0
2005-12-22 04:00:00,8.304,8.331,8.198,8.219,550000.0
2005-12-22 04:13:00,8.304,8.304,8.221,8.253,200000.0
2005-12-22 04:18:00,8.306,8.306,8.197,8.236,250000.0
2005-12-22 04:20:00,8.295,8.314,8.201,8.314,300000.0
2005-12-22 04:21:00,8.253,8.314,8.227,8.314,300000.0
2005-12-22 04:23:00,8.228,8.312,8.138,8.312,700000.0
2005-12-22 04:25:00,8.254,8.328,8.186,8.217,600000.0
2005-12-22 04:26:00,8.198,8.357,8.198,8.311,450000.0
2005-12-22 04:27:00,8.291,8.329,8.191,8.308,400000.0
2005-12-22 04:30:00,8.295,8.295,8.203,8.239,200000.0
2005-12-22 04:32:00,8.31,8.329,8.207,8.242,350000.0
2005-12-22 04:36:00,8.318,8.357,8.239,8.27,600000.0
2005-12-22 04:37:00,8.23,8.296,8.212,8.251,500000.0
2005-12-22 04:44:00,8.233,8.316,8.233,8.29,300000.0
2005-12-22 04:50:00,8.25,8.323,8.25,8.323,250000.0
2005-12-22 04:51:00,8.185,8.268,8.185,8.208,350000.0
2005-12-22 04:52:00,8.249,8.318,8.193,8.288,550000.0
2005-12-22 04:54:00,8.261,8.335,8.221,8.322,700000.0
2005-12-22 05:00:00,8.243,8.299,8.21,8.299,200000.0
2005-12-22 05:01:00,8.303,8.303,8.288,8.288,100000.0
2005-12-22 05:04:00,8.223,8.337,8.216,8.307,500000.0
2005-12-22 05:05:00,8.255,8.334,8.227,8.247,350000.0
2005-12-22 05:14:00,8.271,8.33,8.18,8.328,500000.0
2005-12-22 05:28:00,8.283,8.297,8.283,8.297,100000.0
2005-12-22 05:30:00,8.284,8.36,8.251,8.251,650000.0
2005-12-22 05:32:00,8.227,8.327,8.196,8.293,450000.0
2005-12-22 05:33:00,8.295,8.316,8.166,8.258,500000.0
2005-12-22 05:35:00,8.233,8.346,8.233,8.306,650000.0
2005-12-22 05:36:00,8.296,8.358,8.224,8.316,400000.0
2005-12-22 05:37:00,8.328,8.328,8.245,8.29,400000.0
2005-12-22 05:38:00,8.283,8.283,8.163,8.278,550000.0
2005-12-22 05:42:00,8.171,8.284,8.169,8.279,600000.0
2005-12-22 05:43:00,8.287,8.356,8.193,8.193,650000.0
2005-12-22 05:45:00,8.314,8.341,8.202,8.243,600000.0
2005-12-22 05:49:00,8.306,8.306,8.222,8.255,200000.0
2005-12-22 05:52:00,8.305,8.313,8.193,8.313,450000.0
2005-12-22 05:55:00,8.261,8.303,8.206,8.232,350000.0
2005-12-22 05:56:00,8.301,8.303,8.216,8.287,350000.0
2005-12-22 05:57:00,8.242,8.286,8.196,8.286,350000.0
2005-12-22 06:02:00,8.263,8.323,8.205,8.323,400000.0
2005-12-22 06:07:00,8.229,8.315,8.171,8.313,700000.0
2005-12-22 06:10:00,8.286,8.319,8.211,8.226,400000.0
2005-12-22 06:13:00,8.281,8.329,8.232,8.256,450000.0
2005-12-22 06:14:00,8.298,8.298,8.258,8.258,200000.0
2005-12-22 06:15:00,8.292,8.343,8.228,8.338,450000.0
2005-12-22 06:16:00,8.211,8.309,8.211,8.258,350000.0
2005-12-22 06:17:00,8.318,8.318,8.318,8.318,50000.0
2005-12-22 06:18:00,8.331,8.331,8.199,8.21,350000.0
2005-12-22 06:19:00,8.281,8.35,8.228,8.287,450000.0
2005-12-22 06:23:00,8.23,8.32,8.23,8.262,350000.0
2005-12-22 06:24:00,8.263,8.293,8.23,8.293,200000.0
2005-12-22 06:25:00,8.264,8.288,8.188,8.188,450000.0
2005-12-22 06:26:00,8.292,8.332,8.214,8.214,650000.0
2005-12-22 06:27:00,8.302,8.302,8.231,8.289,400000.0
2005-12-22 06:28:00,8.243,8.28,8.176,8.28,250000.0
2005-12-22 06:30:00,8.297,8.299,8.148,8.299,700000.0
2005-12-22 06:33:00,8.17,8.273,8.154,8.267,350000.0
2005-12-22 06:35:00,8.277,8.277,8.277,8.277,100000.0
2005-12-22 06:36:00,8.321,8.321,8.319,8.319,100000.0
2005-12-22 06:37:00,8.317,8.334,8.19,8.325,550000.0
2005-12-22 06:52:00,8.239,8.327,8.239,8.304,300000.0
2005-12-22 06:53:00,8.229,8.263,8.182,8.182,300000.0
2005-12-22 06:54:00,8.264,8.264,8.15,8.189,500000.0
2005-12-22 06:57:00,8.184,8.184,8.084,8.123,200000.0
2005-12-22 06:59:00,8.205,8.311,8.173,8.201,300000.0
2005-12-22 07:00:00,8.228,8.236,8.138,8.138,200000.0
2005-12-22 07:01:00,8.135,8.189,8.092,8.13,550000.0
2005-12-22 07:02:00,8.095,8.204,8.09,8.158,450000.0
2005-12-22 07:05:00,8.092,8.239,8.092,8.166,200000.0
2005-12-22 07:06:00,8.274,8.276,8.161,8.178,350000.0
2005-12-22 07:16:00,8.293,8.322,8.293,8.322,100000.0
2005-12-22 07:18:00,8.268,8.283,8.21,8.279,400000.0
2005-12-22 07:19:00,8.291,8.291,8.204,8.204,100000.0
2005-12-22 07:20:00,8.281,8.281,8.179,8.275,300000.0
2005-12-22 07:23:00,8.309,8.336,8.309,8.336,150000.0
2005-12-22 07:25:00,8.33,8.33,8.261,8.291,200000.0
2005-12-22 07:27:00,8.271,8.317,8.189,8.236,500000.0
2005-12-22 07:28:00,8.309,8.309,8.176,8.271,400000.0
2005-12-22 07:29:00,8.278,8.343,8.206,8.299,650000.0
2005-12-22 07:31:00,8.322,8.352,8.184,8.301,450000.0
2005-12-22 07:32:00,8.243,8.295,8.203,8.238,350000.0
2005-12-22 07:33:00,8.281,8.354,8.202,8.202,600000.0
2005-12-22 07:36:00,8.246,8.335,8.242,8.262,500000.0
2005-12-22 07:37:00,8.183,8.323,8.183,8.28,450000.0
2005-12-22 07:39:00,8.281,8.288,8.194,8.288,350000.0
2005-12-22 07:41:00,8.264,8.264,8.147,8.147,250000.0
2005-12-22 07:42:00,8.29,8.29,8.19,8.19,100000.0
2005-12-22 07:44:00,8.302,8.34,8.229,8.248,300000.0
2005-12-22 07:45:00,8.227,8.3,8.206,8.281,400000.0
2005-12-22 07:46:00,8.273,8.274,8.273,8.274,100000.0
2005-12-22 07:47:00,8.296,8.304,8.192,8.293,400000.0
2005-12-22 07:48:00,8.263,8.263,8.17,8.198,450000.0
2005-12-22 07:49:00,8.185,8.283,8.185,8.202,450000.0
2005-12-22 07:52:00,8.315,8.323,8.186,8.199,600000.0
2005-12-22 07:56:00,8.277,8.317,8.191,8.239,300000.0
2005-12-22 08:00:00,8.3,8.325,8.3,8.325,100000.0
2005-12-22 08:01:00,8.24,8.34,8.175,8.175,350000.0
2005-12-22 08:02:00,8.2,8.337,8.183,8.242,750000.0
2005-12-22 08:03:00,8.208,8.291,8.208,8.287,450000.0
2005-12-22 08:04:00,8.244,8.381,8.232,8.232,300000.0
2005-12-22 08:05:00,8.265,8.369,8.247,8.284,550000.0
2005-12-22 08:11:00,8.303,8.303,8.199,8.288,300000.0
2005-12-22 08:17:00,8.313,8.313,8.193,8.292,650000.0
2005-12-22 08:23:00,8.223,8.333,8.223,8.328,350000.0
2005-12-22 08:24:00,8.225,8.326,8.225,8.228,400000.0
2005-12-22 08:25:00,8.208,8.331,8.208,8.314,350000.0
2005-12-22 08:26:00,8.318,8.336,8.221,8.318,500000.0
2005-12-22 08:27:00,8.189,8.29,8.189,8.237,500000.0
2005-12-22 08:28:00,8.314,8.331,8.227,8.297,450000.0
2005-12-22 08:29:00,8.203,8.279,8.174,8.275,400000.0
2005-12-22 08:32:00,8.264,8.36,8.215,8.273,700000.0
2005-12-22 08:35:00,8.212,8.291,8.212,8.291,100000.0
2005-12-22 08:37:00,8.276,8.324,8.225,8.277,250000.0
2005-12-22 08:42:00,8.341,8.341,8.254,8.304,450000.0
2005-12-22 08:45:00,8.318,8.34,8.243,8.243,350000.0
2005-12-22 08:46:00,8.3,8.323,8.197,8.288,500000.0
2005-12-22 08:47:00,8.308,8.322,8.198,8.251,550000.0
2005-12-22 08:48:00,8.198,8.26,8.198,8.251,450000.0
2005-12-22 08:49:00,8.331,8.331,8.195,8.264,400000.0
2005-12-22 08:50:00,8.188,8.342,8.188,8.278,300000.0
2005-12-22 08:57:00,8.282,8.317,8.208,8.285,550000.0
2005-12-22 08:58:00,8.298,8.327,8.181,8.252,400000.0
2005-12-22 08:59:00,8.325,8.337,8.214,8.297,500000.0
2005-12-22 09:00:00,8.276,8.323,8.176,8.189,550000.0
2005-12-22 09:01:00,8.198,8.198,8.198,8.198,50000.0
2005-12-22 09:02:00,8.189,8.28,8.181,8.229,550000.0
2005-12-22 09:07:00,8.302,8.315,8.197,8.313,400000.0
2005-12-22 09:09:00,8.203,8.311,8.2,8.21,450000.0
2005-12-22 09:11:00,8.296,8.296,8.154,8.21,550000.0
2005-12-22 09:12:00,8.296,8.346,8.228,8.228,550000.0
2005-12-22 09:13:00,8.229,8.316,8.17,8.316,450000.0
2005-12-22 09:19:00,8.329,8.329,8.213,8.31,450000.0
2005-12-22 09:21:00,8.258,8.332,8.243,8.332,550000.0
2005-12-22 09:24:00,8.184,8.274,8.184,8.246,400000.0
2005-12-22 09:25:00,8.323,8.323,8.206,8.232,350000.0
2005-12-22 09:31:00,8.275,8.275,8.19,8.258,400000.0
2005-12-22 09:33:00,8.297,8.338,8.205,8.338,450000.0
2005-12-22 09:34:00,8.278,8.308,8.184,8.283,300000.0
2005-12-22 09:35:00,8.203,8.314,8.203,8.314,350000.0
2005-12-22 09:37:00,8.254,8.298,8.166,8.264,400000.0
2005-12-22 09:38:00,8.214,8.295,8.158,8.283,450000.0
2005-12-22 09:39:00,8.285,8.285,8.145,8.285,500000.0
2005-12-22 09:40:00,8.208,8.36,8.184,8.184,550000.0
2005-12-22 09:41:00,8.259,8.316,8.191,8.191,350000.0
2005-12-22 09:43:00,8.327,8.345,8.208,8.308,400000.0
2005-12-22 09:44:00,8.208,8.278,8.153,8.212,850000.0
2005-12-22 09:50:00,8.217,8.285,8.169,8.169,500000.0
2005-12-22 09:52:00,8.32,8.32,8.2,8.288,400000.0
2005-12-22 09:53:00,8.17,8.278,8.17,8.177,400000.0
2005-12-22 09:59:00,8.238,8.331,8.197,8.329,450000.0
2005-12-22 10:02:00,8.184,8.305,8.184,8.272,350000.0
2005-12-22 10:04:00,8.278,8.302,8.209,8.236,400000.0
2005-12-22 10:05:00,8.165,8.304,8.144,8.304,400000.0
2005-12-22 10:08:00,8.33,8.33,8.196,8.317,300000.0
2005-12-22 10:09:00,8.322,8.322,8.161,8.302,450000.0
2005-12-22 10:10:00,8.298,8.307,8.185,8.298,550000.0
2005-12-22 10:11:00,8.303,8.303,8.162,8.169,500000.0
2005-12-22 10:12:00,8.285,8.285,8.161,8.244,350000.0
2005-12-22 10:13:00,8.233,8.323,8.193,8.198,500000.0
2005-12-22 10:15:00,8.324,8.324,8.216,8.271,350000.0
2005-12-22 10:16:00,8.146,8.271,8.146,8.261,400000.0
2005-12-22 10:18:00,8.179,8.32,8.168,8.32,450000.0
2005-12-22 10:20:00,8.235,8.26,8.197,8.197,550000.0
2005-12-22 10:22:00,8.184,8.351,8.184,8.254,400000.0
2005-12-22 10:24:00,8.318,8.325,8.178,8.317,900000.0
2005-12-22 10:25:00,8.197,8.341,8.179,8.283,700000.0
2005-12-22 10:28:00,8.313,8.313,8.169,8.221,350000.0
2005-12-22 10:30:00,8.222,8.29,8.162,8.216,400000.0
2005-12-22 10:31:00,8.156,8.263,8.156,8.22,350000.0
2005-12-22 10:33:00,8.265,8.312,8.172,8.312,400000.0
2005-12-22 10:34:00,8.322,8.359,8.204,8.288,500000.0
2005-12-22 10:35:00,8.19,8.266,8.19,8.204,400000.0
2005-12-22 10:36:00,8.219,8.334,8.199,8.224,500000.0
2005-12-22 10:37:00,8.313,8.33,8.197,8.223,400000.0
2005-12-22 10:38:00,8.151,8.307,8.151,8.281,400000.0
2005-12-22 10:39:00,8.269,8.297,8.152,8.152,650000.0
2005-12-22 10:42:00,8.252,8.304,8.158,8.252,750000.0
2005-12-22 10:43:00,8.265,8.351,8.184,8.184,400000.0
2005-12-22 10:45:00,8.278,8.322,8.19,8.261,350000.0
2005-12-22 10:46:00,8.258,8.303,8.191,8.303,400000.0
2005-12-22 10:47:00,8.275,8.335,8.193,8.193,350000.0
2005-12-22 10:48:00,8.23,8.317,8.18,8.315,450000.0
2005-12-22 10:49:00,8.303,8.303,8.135,8.159,600000.0
2005-12-22 10:50:00,8.248,8.283,8.169,8.17,800000.0
2005-12-22 10:51:00,8.273,8.305,8.15,8.295,550000.0
2005-12-22 10:52:00,8.281,8.319,8.167,8.274,950000.0
2005-12-22 10:55:00,8.267,8.315,8.176,8.268,800000.0
2005-12-22 10:56:00,8.264,8.347,8.19,8.331,400000.0
2005-12-22 10:57:00,8.294,8.329,8.231,8.31,450000.0
2005-12-22 10:58:00,8.226,8.362,8.213,8.259,350000.0
2005-12-22 10:59:00,8.299,8.332,8.182,8.182,450000.0
2005-12-22 11:00:00,8.251,8.329,8.172,8.212,350000.0
2005-12-22 11:01:00,8.186,8.311,8.181,8.271,500000.0
2005-12-22 11:02:00,8.325,8.338,8.207,8.27,400000.0
2005-12-22 11:03:00,8.253,8.328,8.193,8.231,550000.0
2005-12-22 11:04:00,8.319,8.334,8.219,8.334,400000.0
2005-12-22 11:05:00,8.207,8.347,8.207,8.227,550000.0
2005-12-22 11:06:00,8.302,8.342,8.204,8.204,350000.0
2005-12-22 11:07:00,8.27,8.313,8.223,8.312,450000.0
2005-12-22 11:08:00,8.225,8.329,8.203,8.329,350000.0
2005-12-22 11:09:00,8.322,8.322,8.204,8.309,500000.0
2005-12-22 11:10:00,8.209,8.362,8.209,8.278,400000.0
2005-12-22 11:11:00,8.332,8.366,8.226,8.326,350000.0
2005-12-22 11:13:00,8.319,8.354,8.203,8.352,500000.0
2005-12-22 11:14:00,8.259,8.338,8.22,8.338,400000.0
2005-12-22 11:18:00,8.264,8.317,8.261,8.29,350000.0
2005-12-22 11:20:00,8.313,8.349,8.23,8.268,400000.0
2005-12-22 11:23:00,8.207,8.332,8.207,8.228,500000.0
2005-12-22 11:24:00,8.28,8.352,8.217,8.304,550000.0
2005-12-22 11:25:00,8.228,8.332,8.208,8.248,550000.0
2005-12-22 11:26:00,8.32,8.336,8.221,8.336,400000.0
2005-12-22 11:27:00,8.215,8.335,8.215,8.335,500000.0
2005-12-22 11:28:00,8.241,8.332,8.217,8.302,350000.0
2005-12-22 11:31:00,8.305,8.35,8.236,8.312,350000.0
2005-12-22 11:33:00,8.218,8.349,8.218,8.291,350000.0
2005-12-22 11:36:00,8.245,8.339,8.207,8.255,550000.0
2005-12-22 11:37:00,8.242,8.348,8.191,8.299,400000.0
2005-12-22 11:39:00,8.256,8.326,8.216,8.234,350000.0
2005-12-22 11:40:00,8.261,8.374,8.226,8.313,400000.0
2005-12-22 11:41:00,8.21,8.317,8.21,8.27,350000.0
2005-12-22 11:42:00,8.246,8.365,8.246,8.317,350000.0
2005-12-22 11:43:00,8.341,8.351,8.255,8.351,350000.0
2005-12-22 11:44:00,8.353,8.367,8.24,8.317,450000.0
2005-12-22 11:45:00,8.221,8.304,8.2,8.304,550000.0
2005-12-22 11:46:00,8.323,8.378,8.254,8.275,400000.0
2005-12-22 11:47:00,8.316,8.389,8.23,8.332,500000.0
2005-12-22 11:48:00,8.315,8.339,8.253,8.334,400000.0
2005-12-22 11:49:00,8.312,8.338,8.21,8.283,350000.0
2005-12-22 11:50:00,8.302,8.361,8.239,8.361,350000.0
2005-12-22 11:51:00,8.219,8.32,8.216,8.318,450000.0
2005-12-22 11:52:00,8.263,8.341,8.208,8.341,450000.0
2005-12-22 11:53:00,8.212,8.316,8.212,8.259,400000.0
2005-12-22 11:55:00,8.312,8.357,8.236,8.356,350000.0
2005-12-22 11:56:00,8.307,8.354,8.286,8.294,350000.0
2005-12-22 11:59:00,8.326,8.354,8.224,8.286,450000.0
2005-12-22 12:01:00,8.361,8.414,8.268,8.298,500000.0
2005-12-22 12:02:00,8.335,8.359,8.235,8.235,400000.0
2005-12-22 12:03:00,8.257,8.347,8.257,8.329,550000.0
2005-12-22 12:04:00,8.305,8.378,8.264,8.264,350000.0
2005-12-22 12:10:00,8.333,8.349,8.251,8.3,400000.0
2005-12-22 12:11:00,8.261,8.306,8.222,8.241,400000.0
2005-12-22 12:12:00,8.219,8.356,8.219,8.237,350000.0
2005-12-22 12:13:00,8.299,8.346,8.228,8.305,400000.0
2005-12-22 12:14:00,8.333,8.377,8.247,8.263,550000.0
2005-12-22 12:15:00,8.282,8.35,8.233,8.271,400000.0
2005-12-22 12:17:00,8.324,8.353,8.299,8.345,400000.0
2005-12-22 12:21:00,8.317,8.364,8.229,8.309,500000.0
2005-12-22 12:22:00,8.352,8.352,8.237,8.311,400000.0
2005-12-22 12:23:00,8.365,8.416,8.265,8.265,400000.0
2005-12-22 12:24:00,8.346,8.349,8.242,8.322,600000.0
2005-12-22 12:25:00,8.337,8.337,8.206,8.307,450000.0
2005-12-22 12:27:00,8.32,8.355,8.248,8.331,550000.0
2005-12-22 12:28:00,8.322,8.361,8.239,8.291,500000.0
2005-12-22 12:30:00,8.273,8.408,8.272,8.379,450000.0
2005-12-22 12:31:00,8.319,8.319,8.253,8.309,350000.0
2005-12-22 12:32:00,8.208,8.347,8.208,8.233,450000.0
2005-12-22 12:33:00,8.354,8.362,8.241,8.241,250000.0
2005-12-22 12:34:00,8.234,8.354,8.223,8.223,450000.0
2005-12-22 12:35:00,8.344,8.344,8.214,8.214,350000.0
2005-12-22 12:36:00,8.364,8.364,8.238,8.328,350000.0
2005-12-22 12:37:00,8.362,8.367,8.278,8.278,500000.0
2005-12-22 12:38:00,8.328,8.358,8.227,8.295,450000.0
2005-12-22 12:39:00,8.316,8.375,8.226,8.319,450000.0
2005-12-22 12:40:00,8.296,8.34,8.235,8.272,450000.0
2005-12-22 12:41:00,8.318,8.363,8.239,8.363,450000.0
2005-12-22 12:43:00,8.311,8.382,8.264,8.274,500000.0
2005-12-22 12:44:00,8.309,8.341,8.189,8.227,450000.0
2005-12-22 12:45:00,8.295,8.391,8.24,8.282,400000.0
2005-12-22 12:50:00,8.289,8.362,8.235,8.256,400000.0
2005-12-22 12:52:00,8.272,8.362,8.247,8.334,500000.0
2005-12-22 12:58:00,8.283,8.381,8.246,8.258,400000.0
2005-12-22 13:03:00,8.299,8.378,8.235,8.235,450000.0
2005-12-22 13:05:00,8.221,8.329,8.221,8.328,400000.0
2005-12-22 13:07:00,8.377,8.417,8.254,8.309,500000.0
2005-12-22 13:08:00,8.269,8.352,8.243,8.243,400000.0
2005-12-22 13:09:00,8.367,8.367,8.259,8.261,450000.0
2005-12-22 13:10:00,8.324,8.389,8.247,8.267,500000.0
2005-12-22 13:11:00,8.253,8.344,8.253,8.325,400000.0
2005-12-22 13:12:00,8.353,8.367,8.262,8.262,550000.0
2005-12-22 13:13:00,8.348,8.348,8.198,8.313,450000.0
2005-12-22 13:14:00,8.236,8.366,8.236,8.358,350000.0
2005-12-22 13:15:00,8.301,8.372,8.244,8.333,400000.0
2005-12-22 13:18:00,8.245,8.417,8.245,8.367,400000.0
2005-12-22 13:19:00,8.28,8.352,8.235,8.27,400000.0
2005-12-22 13:21:00,8.228,8.343,8.22,8.224,350000.0
2005-12-22 13:22:00,8.274,8.371,8.274,8.287,400000.0
2005-12-22 13:23:00,8.284,8.348,8.21,8.229,350000.0
2005-12-22 13:24:00,8.311,8.344,8.226,8.258,450000.0
2005-12-22 13:25:00,8.34,8.359,8.268,8.359,350000.0
2005-12-22 13:26:00,8.282,8.367,8.229,8.276,550000.0
2005-12-22 13:27:00,8.235,8.341,8.235,8.325,500000.0
2005-12-22 13:28:00,8.34,8.405,8.261,8.296,400000.0
2005-12-22 13:30:00,8.347,8.347,8.176,8.228,450000.0
2005-12-22 13:33:00,8.271,8.34,8.22,8.26,350000.0
2005-12-22 13:34:00,8.219,8.365,8.219,8.248,350000.0
2005-12-22 13:36:00,8.275,8.349,8.213,8.307,450000.0
2005-12-22 13:38:00,8.282,8.371,8.255,8.353,400000.0
2005-12-22 13:39:00,8.302,8.341,8.231,8.31,500000.0
2005-12-22 13:41:00,8.255,8.373,8.255,8.35,400000.0
2005-12-22 13:42:00,8.328,8.328,8.238,8.313,350000.0
2005-12-22 13:46:00,8.292,8.381,8.256,8.308,450000.0
2005-12-22 13:47:00,8.271,8.308,8.271,8.308,100000.0
2005-12-22 13:50:00,8.284,8.31,8.233,8.244,450000.0
2005-12-22 13:51:00,8.351,8.351,8.242,8.242,350000.0
2005-12-22 13:53:00,8.248,8.33,8.204,8.258,450000.0
2005-12-22 13:54:00,8.311,8.39,8.264,8.356,400000.0
2005-12-22 13:59:00,8.241,8.323,8.221,8.262,300000.0
2005-12-22 14:02:00,8.366,8.371,8.254,8.312,450000.0
2005-12-22 14:03:00,8.316,8.319,8.245,8.31,400000.0
2005-12-22 14:04:00,8.215,8.337,8.201,8.337,450000.0
2005-12-22 14:05:00,8.24,8.327,8.24,8.323,400000.0
2005-12-22 14:06:00,8.34,8.353,8.21,8.309,500000.0
2005-12-22 14:10:00,8.212,8.334,8.212,8.278,350000.0
2005-12-22 14:12:00,8.355,8.359,8.319,8.355,450000.0
2005-12-22 14:13:00,8.302,8.302,8.197,8.226,350000.0
2005-12-22 14:16:00,8.235,8.35,8.211,8.297,450000.0
2005-12-22 14:18:00,8.271,8.329,8.205,8.329,400000.0
2005-12-22 14:19:00,8.318,8.358,8.231,8.343,500000.0
2005-12-22 14:20:00,8.241,8.335,8.241,8.249,350000.0
2005-12-22 14:23:00,8.269,8.354,8.269,8.28,400000.0
2005-12-22 14:25:00,8.26,8.311,8.238,8.25,350000.0
2005-12-22 14:26:00,8.259,8.331,8.21,8.265,350000.0
2005-12-22 14:27:00,8.272,8.333,8.183,8.255,400000.0
2005-12-22 14:28:00,8.323,8.327,8.247,8.281,400000.0
2005-12-22 14:34:00,8.3,8.344,8.223,8.223,450000.0
2005-12-22 14:37:00,8.236,8.325,8.168,8.325,550000.0
2005-12-22 14:40:00,8.282,8.317,8.213,8.267,400000.0
2005-12-22 14:41:00,8.253,8.357,8.253,8.316,550000.0
2005-12-22 14:42:00,8.22,8.353,8.22,8.308,400000.0
2005-12-22 14:43:00,8.344,8.41,8.278,8.386,500000.0
2005-12-22 14:44:00,8.266,8.329,8.224,8.329,450000.0
2005-12-22 14:45:00,8.326,8.368,8.278,8.346,400000.0
2005-12-22 14:46:00,8.346,8.378,8.276,8.293,350000.0
2005-12-22 14:49:00,8.359,8.359,8.186,8.215,500000.0
2005-12-22 14:50:00,8.296,8.363,8.244,8.244,400000.0
2005-12-22 14:51:00,8.365,8.375,8.258,8.322,350000.0
2005-12-22 14:52:00,8.366,8.366,8.271,8.284,450000.0
2005-12-22 14:53:00,8.274,8.357,8.249,8.314,400000.0
2005-12-22 14:54:00,8.258,8.42,8.258,8.295,550000.0
2005-12-22 14:55:00,8.324,8.338,8.234,8.24,450000.0
2005-12-22 14:56:00,8.362,8.404,8.27,8.379,550000.0
2005-12-22 14:57:00,8.379,8.381,8.269,8.365,450000.0
2005-12-22 15:00:00,8.266,8.396,8.266,8.283,450000.0
2005-12-22 15:01:00,8.316,8.342,8.22,8.312,450000.0
2005-12-22 15:02:00,8.264,8.388,8.247,8.332,450000.0
2005-12-22 15:03:00,8.353,8.386,8.247,8.371,500000.0
2005-12-22 15:06:00,8.329,8.358,8.316,8.316,400000.0
2005-12-22 15:07:00,8.267,8.372,8.229,8.325,350000.0
2005-12-22 15:08:00,8.241,8.378,8.235,8.33,500000.0
2005-12-22 15:09:00,8.353,8.353,8.213,8.25,450000.0
2005-12-22 15:10:00,8.261,8.344,8.199,8.246,400000.0
2005-12-22 15:11:00,8.241,8.328,8.2,8.224,500000.0
2005-12-22 15:17:00,8.302,8.373,8.235,8.3,450000.0
2005-12-22 15:18:00,8.353,8.353,8.237,8.287,400000.0
2005-12-22 15:20:00,8.27,8.334,8.235,8.334,400000.0
2005-12-22 15:21:00,8.298,8.352,8.23,8.352,400000.0
2005-12-22 15:22:00,8.303,8.344,8.263,8.304,450000.0
2005-12-22 15:23:00,8.262,8.349,8.262,8.323,400000.0
2005-12-22 15:24:00,8.345,8.374,8.279,8.362,350000.0
2005-12-22 15:25:00,8.364,8.389,8.257,8.348,350000.0
2005-12-22 15:26:00,8.27,8.378,8.27,8.276,550000.0
2005-12-22 15:27:00,8.283,8.378,8.252,8.291,350000.0
2005-12-22 15:28:00,8.263,8.38,8.263,8.334,350000.0
2005-12-22 15:29:00,8.333,8.352,8.21,8.274,450000.0
2005-12-22 15:30:00,8.334,8.348,8.248,8.286,450000.0
2005-12-22 15:31:00,8.257,8.353,8.25,8.255,500000.0
2005-12-22 15:32:00,8.274,8.353,8.238,8.328,450000.0
2005-12-22 15:33:00,8.296,8.316,8.221,8.304,400000.0
2005-12-22 15:34:00,8.232,8.383,8.227,8.227,400000.0
2005-12-22 15:35:00,8.284,8.343,8.255,8.29,400000.0
2005-12-22 15:36:00,8.299,8.341,8.21,8.339,550000.0
2005-12-22 15:37:00,8.237,8.379,8.237,8.323,400000.0
2005-12-22 15:38:00,8.282,8.361,8.256,8.275,450000.0
2005-12-22 15:39:00,8.285,8.351,8.242,8.266,500000.0
2005-12-22 15:40:00,8.276,8.4,8.275,8.275,450000.0
2005-12-22 15:41:00,8.243,8.367,8.243,8.322,400000.0
2005-12-22 15:43:00,8.278,8.334,8.229,8.233,450000.0
2005-12-22 15:44:00,8.346,8.37,8.268,8.344,350000.0
2005-12-22 15:45:00,8.339,8.339,8.222,8.323,450000.0
2005-12-22 15:46:00,8.229,8.331,8.219,8.253,400000.0
2005-12-22 15:47:00,8.342,8.401,8.242,8.242,550000.0
2005-12-22 15:48:00,8.251,8.299,8.207,8.222,350000.0
2005-12-22 15:49:00,8.286,8.343,8.256,8.343,350000.0
2005-12-22 15:50:00,8.286,8.387,8.233,8.352,550000.0
2005-12-22 15:51:00,8.309,8.312,8.189,8.207,350000.0
2005-12-22 15:52:00,8.219,8.353,8.211,8.217,350000.0
2005-12-22 15:53:00,8.326,8.386,8.269,8.318,500000.0
2005-12-22 15:54:00,8.332,8.346,8.294,8.346,450000.0
2005-12-22 15:55:00,8.203,8.334,8.203,8.315,500000.0
2005-12-22 15:56:00,8.231,8.382,8.231,8.302,450000.0
2005-12-22 15:57:00,8.267,8.31,8.241,8.27,450000.0
2005-12-22 15:58:00,8.249,8.348,8.248,8.347,500000.0
2005-12-22 15:59:00,8.372,8.399,8.294,8.301,450000.0
2005-12-22 16:00:00,8.332,8.332,8.208,8.317,500000.0
2005-12-22 16:01:00,8.366,8.366,8.231,8.231,400000.0
2005-12-22 16:02:00,8.215,8.329,8.187,8.285,550000.0
2005-12-22 16:03:00,8.377,8.377,8.251,8.304,450000.0
2005-12-22 16:04:00,8.197,8.319,8.189,8.296,550000.0
2005-12-22 16:06:00,8.247,8.354,8.209,8.326,350000.0
2005-12-22 16:07:00,8.267,8.366,8.245,8.245,500000.0
2005-12-22 16:08:00,8.235,8.365,8.235,8.281,550000.0
2005-12-22 16:09:00,8.256,8.385,8.256,8.371,350000.0
2005-12-22 16:10:00,8.343,8.403,8.257,8.365,500000.0
2005-12-22 16:11:00,8.222,8.332,8.195,8.202,500000.0
2005-12-22 16:12:00,8.274,8.355,8.263,8.286,350000.0
2005-12-22 16:13:00,8.26,8.352,8.244,8.352,450000.0
2005-12-22 16:14:00,8.368,8.368,8.248,8.302,500000.0
2005-12-22 16:15:00,8.344,8.351,8.213,8.213,350000.0
2005-12-22 16:16:00,8.289,8.367,8.245,8.32,550000.0
2005-12-22 16:17:00,8.324,8.366,8.231,8.231,350000.0
2005-12-22 16:18:00,8.367,8.392,8.277,8.333,400000.0
2005-12-22 16:19:00,8.331,8.348,8.22,8.308,500000.0
2005-12-22 16:20:00,8.375,8.409,8.277,8.277,550000.0
2005-12-22 16:21:00,8.269,8.352,8.218,8.302,500000.0
2005-12-22 16:22:00,8.321,8.326,8.221,8.292,450000.0
2005-12-22 16:23:00,8.282,8.394,8.265,8.265,400000.0
2005-12-22 16:24:00,8.32,8.368,8.221,8.362,550000.0
2005-12-22 16:25:00,8.327,8.348,8.262,8.348,350000.0
2005-12-22 16:26:00,8.329,8.356,8.234,8.234,550000.0
2005-12-22 16:27:00,8.333,8.395,8.261,8.332,550000.0
2005-12-22 16:28:00,8.337,8.384,8.296,8.313,400000.0
2005-12-22 16:29:00,8.267,8.357,8.267,8.28,250000.0
2005-12-22 16:30:00,8.272,8.372,8.249,8.34,550000.0
2005-12-22 16:31:00,8.286,8.365,8.247,8.283,400000.0
2005-12-22 16:32:00,8.305,8.371,8.248,8.355,550000.0
2005-12-22 16:33:00,8.243,8.338,8.237,8.279,350000.0
2005-12-22 16:34:00,8.31,8.375,8.275,8.375,350000.0
2005-12-22 16:35:00,8.282,8.399,8.259,8.3,500000.0
2005-12-22 16:36:00,8.376,8.376,8.258,8.286,500000.0
2005-12-22 16:37:00,8.391,8.433,8.327,8.327,500000.0
2005-12-22 16:38:00,8.265,8.446,8.265,8.276,450000.0
2005-12-22 16:39:00,8.306,8.391,8.291,8.364,500000.0
2005-12-22 16:40:00,8.294,8.41,8.261,8.268,400000.0
2005-12-22 16:41:00,8.265,8.361,8.265,8.267,350000.0
2005-12-22 16:42:00,8.266,8.373,8.257,8.371,500000.0
2005-12-22 16:43:00,8.246,8.374,8.246,8.29,350000.0
2005-12-22 16:44:00,8.366,8.366,8.226,8.226,400000.0
2005-12-22 16:45:00,8.231,8.31,8.226,8.29,400000.0
2005-12-22 16:46:00,8.291,8.352,8.274,8.329,350000.0
2005-12-22 16:47:00,8.245,8.345,8.206,8.266,600000.0
2005-12-22 16:48:00,8.355,8.382,8.28,8.328,500000.0
2005-12-22 16:50:00,8.234,8.375,8.234,8.335,400000.0
2005-12-22 16:51:00,8.379,8.379,8.247,8.247,400000.0
2005-12-22 16:52:00,8.272,8.372,8.261,8.372,450000.0
2005-12-22 16:53:00,8.282,8.369,8.246,8.288,350000.0
2005-12-22 16:54:00,8.284,8.37,8.236,8.241,450000.0
2005-12-22 16:55:00,8.342,8.366,8.253,8.294,550000.0
2005-12-22 16:56:00,8.3,8.366,8.247,8.253,400000.0
2005-12-22 16:57:00,8.266,8.378,8.263,8.263,350000.0
2005-12-22 16:58:00,8.265,8.37,8.257,8.311,500000.0
2005-12-22 16:59:00,8.293,8.391,8.27,8.27,400000.0
2005-12-22 17:00:00,8.365,8.365,8.227,8.228,350000.0
2005-12-22 17:01:00,8.297,8.382,8.246,8.297,500000.0
2005-12-22 17:02:00,8.297,8.374,8.287,8.321,400000.0
2005-12-22 17:03:00,8.299,8.374,8.25,8.323,500000.0
2005-12-22 17:04:00,8.291,8.381,8.253,8.315,350000.0
2005-12-22 17:05:00,8.415,8.445,8.299,8.37,400000.0
2005-12-22 17:06:00,8.422,8.422,8.223,8.339,350000.0
2005-12-22 17:07:00,8.353,8.386,8.259,8.32,500000.0
2005-12-22 17:08:00,8.258,8.4,8.258,8.32,500000.0
2005-12-22 17:09:00,8.362,8.373,8.244,8.304,400000.0
2005-12-22 17:10:00,8.384,8.414,8.324,8.385,350000.0
2005-12-22 17:11:00,8.404,8.404,8.25,8.281,400000.0
2005-12-22 17:12:00,8.378,8.418,8.327,8.338,400000.0
2005-12-22 17:13:00,8.374,8.386,8.276,8.386,450000.0
2005-12-22 17:14:00,8.332,8.399,8.274,8.368,550000.0
2005-12-22 17:15:00,8.273,8.386,8.243,8.313,350000.0
2005-12-22 17:16:00,8.386,8.393,8.291,8.355,450000.0
2005-12-22 17:17:00,8.32,8.411,8.313,8.411,350000.0
2005-12-22 17:18:00,8.338,8.382,8.287,8.382,350000.0
2005-12-22 17:19:00,8.284,8.435,8.284,8.389,450000.0
2005-12-22 17:20:00,8.36,8.414,8.29,8.308,350000.0
2005-12-22 17:21:00,8.384,8.384,8.28,8.28,100000.0
2005-12-22 17:22:00,8.397,8.409,8.305,8.305,300000.0
2005-12-22 17:23:00,8.307,8.397,8.295,8.377,550000.0
2005-12-22 17:24:00,8.388,8.401,8.274,8.291,350000.0
2005-12-22 17:25:00,8.369,8.416,8.299,8.416,400000.0
2005-12-22 17:26:00,8.303,8.419,8.303,8.376,450000.0
2005-12-22 17:27:00,8.393,8.421,8.305,8.392,400000.0
2005-12-22 17:28:00,8.361,8.428,8.275,8.275,550000.0
2005-12-22 17:29:00,8.303,8.411,8.303,8.406,500000.0
2005-12-22 17:30:00,8.29,8.419,8.29,8.416,450000.0
2005-12-22 17:31:00,8.374,8.436,8.316,8.388,600000.0
2005-12-22 17:32:00,8.332,8.442,8.324,8.385,400000.0
2005-12-22 17:33:00,8.355,8.395,8.264,8.395,400000.0
2005-12-22 17:34:00,8.417,8.489,8.335,8.446,450000.0
2005-12-22 17:35:00,8.369,8.425,8.303,8.364,500000.0
2005-12-22 17:36:00,8.377,8.4,8.265,8.394,450000.0
2005-12-22 17:37:00,8.385,8.385,8.24,8.34,550000.0
2005-12-22 17:38:00,8.326,8.374,8.27,8.312,400000.0
2005-12-22 17:39:00,8.384,8.42,8.326,8.326,350000.0
2005-12-22 17:40:00,8.304,8.45,8.304,8.42,500000.0
2005-12-22 17:41:00,8.371,8.411,8.336,8.377,250000.0
2005-12-22 17:42:00,8.278,8.415,8.278,8.372,500000.0
2005-12-22 17:43:00,8.414,8.443,8.292,8.314,400000.0
2005-12-22 17:44:00,8.397,8.436,8.327,8.377,450000.0
2005-12-22 17:45:00,8.31,8.424,8.31,8.335,550000.0
2005-12-22 17:46:00,8.397,8.419,8.335,8.335,250000.0
2005-12-22 17:47:00,8.371,8.379,8.271,8.334,400000.0
2005-12-22 17:48:00,8.395,8.413,8.298,8.413,400000.0
2005-12-22 17:49:00,8.382,8.427,8.339,8.4,350000.0
2005-12-22 17:50:00,8.42,8.435,8.314,8.314,550000.0
2005-12-22 17:51:00,8.351,8.48,8.3,8.352,550000.0
2005-12-22 17:52:00,8.38,8.38,8.247,8.282,350000.0
2005-12-22 17:53:00,8.383,8.447,8.345,8.345,500000.0
2005-12-22 17:54:00,8.317,8.4,8.266,8.4,350000.0
2005-12-22 17:55:00,8.309,8.414,8.306,8.374,350000.0
2005-12-22 17:56:00,8.281,8.386,8.259,8.315,400000.0
2005-12-22 17:57:00,8.384,8.409,8.332,8.377,400000.0
2005-12-22 17:58:00,8.37,8.391,8.315,8.352,450000.0
2005-12-22 17:59:00,8.283,8.412,8.283,8.412,350000.0
2005-12-22 18:00:00,8.305,8.416,8.305,8.377,350000.0
2005-12-22 18:01:00,8.36,8.409,8.284,8.338,450000.0
2005-12-22 18:02:00,8.291,8.391,8.282,8.375,500000.0
2005-12-22 18:03:00,8.348,8.381,8.31,8.35,350000.0
2005-12-22 18:04:00,8.4,8.405,8.261,8.325,400000.0
2005-12-22 18:05:00,8.313,8.398,8.229,8.398,550000.0
2005-12-22 18:06:00,8.339,8.418,8.273,8.273,450000.0
2005-12-22 18:07:00,8.404,8.404,8.28,8.393,400000.0
2005-12-22 18:08:00,8.274,8.411,8.258,8.354,300000.0
2005-12-22 18:09:00,8.335,8.375,8.302,8.373,500000.0
2005-12-22 18:10:00,8.352,8.352,8.285,8.345,350000.0
2005-12-22 18:11:00,8.294,8.412,8.269,8.377,450000.0
2005-12-22 18:12:00,8.289,8.409,8.265,8.265,350000.0
2005-12-22 18:13:00,8.329,8.409,8.293,8.409,300000.0
2005-12-22 18:14:00,8.298,8.404,8.298,8.393,400000.0
2005-12-22 18:15:00,8.4,8.4,8.268,8.347,350000.0
2005-12-22 18:16:00,8.265,8.435,8.265,8.317,400000.0
2005-12-22 18:17:00,8.357,8.363,8.276,8.312,300000.0
2005-12-22 18:18:00,8.363,8.435,8.287,8.287,500000.0
2005-12-22 18:19:00,8.373,8.373,8.314,8.367,200000.0
2005-12-22 18:20:00,8.305,8.406,8.278,8.378,400000.0
2005-12-22 18:21:00,8.322,8.407,8.288,8.379,550000.0
2005-12-22 18:22:00,8.313,8.395,8.31,8.332,400000.0
2005-12-22 18:23:00,8.437,8.469,8.362,8.431,400000.0
2005-12-22 18:24:00,8.422,8.456,8.353,8.448,400000.0
2005-12-22 18:25:00,8.353,8.431,8.313,8.35,500000.0
2005-12-22 18:26:00,8.375,8.454,8.357,8.452,550000.0
2005-12-22 18:27:00,8.421,8.476,8.351,8.409,550000.0
2005-12-22 18:28:00,8.417,8.417,8.288,8.401,350000.0
2005-12-22 18:29:00,8.359,8.456,8.331,8.456,350000.0
2005-12-22 18:30:00,8.422,8.462,8.313,8.398,450000.0
2005-12-22 18:31:00,8.438,8.44,8.359,8.418,350000.0
2005-12-22 18:32:00,8.331,8.434,8.312,8.386,450000.0
2005-12-22 18:33:00,8.45,8.45,8.325,8.328,550000.0
2005-12-22 18:34:00,8.42,8.466,8.341,8.461,400000.0
2005-12-22 18:35:00,8.385,8.467,8.385,8.389,350000.0
2005-12-22 18:36:00,8.382,8.463,8.314,8.423,550000.0
2005-12-22 18:37:00,8.372,8.481,8.355,8.417,500000.0
2005-12-22 18:38:00,8.423,8.439,8.335,8.408,450000.0
2005-12-22 18:39:00,8.443,8.45,8.349,8.43,400000.0
2005-12-22 18:40:00,8.375,8.455,8.315,8.388,500000.0
2005-12-22 18:41:00,8.383,8.443,8.368,8.428,500000.0
2005-12-22 18:42:00,8.383,8.481,8.317,8.374,550000.0
2005-12-22 18:43:00,8.4,8.435,8.317,8.435,400000.0
2005-12-22 18:44:00,8.398,8.438,8.324,8.371,500000.0
2005-12-22 18:45:00,8.341,8.461,8.341,8.424,350000.0
2005-12-22 18:46:00,8.339,8.457,8.335,8.457,350000.0
2005-12-22 18:47:00,8.315,8.437,8.315,8.419,400000.0
2005-12-22 18:48:00,8.417,8.417,8.281,8.372,350000.0
2005-12-22 18:49:00,8.365,8.429,8.346,8.375,200000.0
2005-12-22 18:50:00,8.397,8.441,8.319,8.345,350000.0
2005-12-22 18:51:00,8.411,8.441,8.338,8.345,450000.0
2005-12-22 18:52:00,8.381,8.443,8.31,8.429,550000.0
2005-12-22 18:53:00,8.395,8.428,8.358,8.406,450000.0
2005-12-22 18:54:00,8.305,8.426,8.305,8.404,350000.0
2005-12-22 18:55:00,8.327,8.426,8.306,8.375,350000.0
2005-12-22 18:56:00,8.297,8.4,8.247,8.4,450000.0
2005-12-22 18:57:00,8.436,8.448,8.33,8.41,450000.0
2005-12-22 18:58:00,8.412,8.421,8.339,8.396,350000.0
2005-12-22 18:59:00,8.332,8.39,8.332,8.378,450000.0
2005-12-22 19:00:00,8.358,8.441,8.307,8.426,350000.0
2005-12-22 19:01:00,8.342,8.412,8.321,8.378,500000.0
2005-12-22 19:02:00,8.348,8.405,8.293,8.293,400000.0
2005-12-22 19:03:00,8.39,8.39,8.295,8.304,350000.0
2005-12-22 19:04:00,8.296,8.43,8.296,8.359,450000.0
2005-12-22 19:05:00,8.389,8.443,8.314,8.415,500000.0
2005-12-22 19:06:00,8.399,8.41,8.284,8.41,400000.0
2005-12-22 19:07:00,8.364,8.39,8.292,8.328,400000.0
2005-12-22 19:08:00,8.328,8.421,8.321,8.321,350000.0
2005-12-22 19:09:00,8.314,8.473,8.313,8.37,500000.0
2005-12-22 19:10:00,8.371,8.408,8.288,8.408,550000.0
2005-12-22 19:12:00,8.331,8.445,8.319,8.402,500000.0
2005-12-22 19:13:00,8.37,8.449,8.283,8.283,450000.0
2005-12-22 19:14:00,8.301,8.413,8.289,8.4,650000.0
2005-12-22 19:15:00,8.297,8.414,8.292,8.331,850000.0
2005-12-22 19:16:00,8.34,8.431,8.321,8.396,600000.0
2005-12-22 19:17:00,8.443,8.483,8.333,8.385,400000.0
2005-12-22 19:18:00,8.332,8.425,8.288,8.38,500000.0
2005-12-22 19:19:00,8.338,8.46,8.316,8.443,650000.0
2005-12-22 19:20:00,8.351,8.366,8.351,8.366,150000.0
2005-12-22 19:21:00,8.424,8.424,8.337,8.345,300000.0
2005-12-22 19:22:00,8.404,8.419,8.288,8.388,800000.0
2005-12-22 19:23:00,8.409,8.436,8.317,8.317,400000.0
2005-12-22 19:24:00,8.431,8.431,8.313,8.32,400000.0
2005-12-22 19:25:00,8.306,8.43,8.283,8.283,450000.0
2005-12-22 19:26:00,8.337,8.437,8.319,8.394,400000.0
2005-12-22 19:27:00,8.337,8.43,8.312,8.312,400000.0
2005-12-22 19:28:00,8.409,8.436,8.354,8.436,250000.0
2005-12-22 19:29:00,8.357,8.363,8.31,8.322,400000.0
2005-12-22 19:30:00,8.442,8.442,8.308,8.33,500000.0
2005-12-22 19:31:00,8.401,8.401,8.352,8.352,350000.0
2005-12-22 19:32:00,8.306,8.447,8.306,8.359,750000.0
2005-12-22 19:33:00,8.39,8.455,8.342,8.455,400000.0
2005-12-22 19:34:00,8.295,8.441,8.295,8.416,350000.0
2005-12-22 19:35:00,8.431,8.455,8.32,8.32,250000.0
2005-12-22 19:36:00,8.438,8.438,8.307,8.375,550000.0
2005-12-22 19:37:00,8.299,8.427,8.299,8.375,250000.0
2005-12-22 19:38:00,8.299,8.418,8.299,8.395,400000.0
2005-12-22 19:39:00,8.426,8.474,8.336,8.378,450000.0
2005-12-22 19:40:00,8.36,8.443,8.311,8.371,300000.0
2005-12-22 19:41:00,8.442,8.442,8.301,8.363,350000.0
2005-12-22 19:42:00,8.429,8.429,8.329,8.366,250000.0
2005-12-22 19:43:00,8.429,8.456,8.32,8.454,300000.0
2005-12-22 19:44:00,8.305,8.444,8.305,8.369,350000.0
2005-12-22 19:45:00,8.4,8.477,8.306,8.469,500000.0
2005-12-22 19:46:00,8.363,8.409,8.303,8.305,500000.0
2005-12-22 19:47:00,8.33,8.417,8.306,8.331,500000.0
2005-12-22 19:48:00,8.328,8.38,8.298,8.367,250000.0
2005-12-22 19:49:00,8.407,8.413,8.326,8.36,300000.0
2005-12-22 19:50:00,8.411,8.461,8.372,8.457,250000.0
2005-12-22 19:51:00,8.304,8.446,8.304,8.444,400000.0
2005-12-22 19:52:00,8.389,8.414,8.299,8.345,650000.0
2005-12-22 19:53:00,8.357,8.369,8.323,8.357,250000.0
2005-12-22 19:54:00,8.429,8.429,8.362,8.413,250000.0
2005-12-22 19:55:00,8.304,8.411,8.304,8.361,700000.0
2005-12-22 19:56:00,8.415,8.46,8.339,8.381,350000.0
2005-12-22 19:57:00,8.317,8.46,8.317,8.398,450000.0
2005-12-22 19:58:00,8.376,8.377,8.327,8.366,350000.0
2005-12-22 19:59:00,8.34,8.434,8.328,8.42,300000.0
2005-12-22 20:00:00,8.374,8.447,8.374,8.423,150000.0
2005-12-22 20:01:00,8.411,8.448,8.346,8.448,250000.0
2005-12-22 20:02:00,8.435,8.462,8.36,8.446,350000.0
2005-12-22 20:03:00,8.363,8.396,8.276,8.313,400000.0
2005-12-22 20:04:00,8.413,8.416,8.318,8.416,250000.0
2005-12-22 20:05:00,8.429,8.449,8.316,8.443,700000.0
2005-12-22 20:06:00,8.4,8.451,8.364,8.451,250000.0
2005-12-22 20:07:00,8.468,8.468,8.331,8.39,450000.0
2005-12-22 20:08:00,8.396,8.482,8.396,8.437,350000.0
2005-12-22 20:09:00,8.425,8.465,8.374,8.374,300000.0
2005-12-22 20:10:00,8.37,8.474,8.37,8.457,350000.0
2005-12-22 20:11:00,8.365,8.461,8.332,8.34,300000.0
2005-12-22 20:12:00,8.323,8.471,8.323,8.471,450000.0
2005-12-22 20:13:00,8.421,8.463,8.38,8.463,400000.0
2005-12-22 20:14:00,8.438,8.438,8.362,8.367,350000.0
2005-12-22 20:15:00,8.392,8.49,8.369,8.369,300000.0
2005-12-22 20:16:00,8.368,8.468,8.33,8.458,400000.0
2005-12-22 20:17:00,8.451,8.451,8.306,8.404,400000.0
2005-12-22 20:18:00,8.372,8.405,8.325,8.325,250000.0
2005-12-22 20:19:00,8.316,8.482,8.316,8.331,350000.0
2005-12-22 20:20:00,8.412,8.412,8.297,8.297,450000.0
2005-12-22 20:21:00,8.398,8.437,8.368,8.387,300000.0
2005-12-22 20:22:00,8.332,8.445,8.326,8.37,550000.0
2005-12-22 20:23:00,8.393,8.445,8.316,8.445,400000.0
2005-12-22 20:24:00,8.345,8.497,8.313,8.437,450000.0
2005-12-22 20:25:00,8.426,8.432,8.286,8.313,450000.0
2005-12-22 20:26:00,8.393,8.443,8.3,8.436,350000.0
2005-12-22 20:27:00,8.363,8.426,8.324,8.354,700000.0
2005-12-22 20:29:00,8.404,8.41,8.299,8.34,550000.0
2005-12-22 20:30:00,8.364,8.413,8.318,8.404,400000.0
2005-12-22 20:31:00,8.325,8.434,8.317,8.342,450000.0
2005-12-22 20:32:00,8.345,8.457,8.336,8.439,350000.0
2005-12-22 20:35:00,8.285,8.439,8.285,8.393,550000.0
2005-12-22 20:36:00,8.32,8.432,8.313,8.413,400000.0
2005-12-22 20:38:00,8.322,8.413,8.312,8.341,550000.0
2005-12-22 20:39:00,8.332,8.433,8.332,8.419,500000.0
2005-12-22 20:40:00,8.373,8.459,8.342,8.38,500000.0
2005-12-22 20:41:00,8.392,8.45,8.328,8.377,350000.0
2005-12-22 20:42:00,8.452,8.452,8.334,8.355,250000.0
2005-12-22 20:47:00,8.406,8.406,8.306,8.344,200000.0
2005-12-22 20:53:00,8.396,8.396,8.296,8.335,200000.0
2005-12-22 21:03:00,8.406,8.406,8.321,8.355,200000.0
2005-12-22 21:11:00,8.34,8.411,8.338,8.391,250000.0
2005-12-22 21:16:00,8.386,8.445,8.386,8.404,200000.0
2005-12-22 21:18:00,8.382,8.457,8.307,8.362,700000.0
2005-12-22 21:19:00,8.431,8.432,8.314,8.416,550000.0
2005-12-22 21:20:00,8.386,8.419,8.386,8.419,100000.0
2005-12-22 21:21:00,8.406,8.45,8.406,8.45,100000.0
2005-12-22 21:22:00,8.338,8.419,8.322,8.368,200000.0
2005-12-22 21:23:00,8.441,8.478,8.337,8.359,500000.0
2005-12-22 21:24:00,8.428,8.455,8.349,8.455,350000.0
2005-12-22 21:25:00,8.411,8.466,8.321,8.466,550000.0
2005-12-22 21:27:00,8.394,8.474,8.353,8.354,250000.0
2005-12-22 21:28:00,8.466,8.466,8.342,8.437,150000.0
2005-12-22 21:29:00,8.408,8.428,8.322,8.423,550000.0
2005-12-22 21:30:00,8.336,8.457,8.336,8.457,150000.0
2005-12-22 21:32:00,8.358,8.461,8.339,8.461,350000.0
2005-12-22 21:34:00,8.378,8.466,8.378,8.391,450000.0
2005-12-22 21:37:00,8.338,8.479,8.333,8.426,700000.0
2005-12-22 21:40:00,8.357,8.46,8.35,8.452,400000.0
2005-12-22 21:42:00,8.369,8.446,8.336,8.366,450000.0
2005-12-22 21:43:00,8.441,8.491,8.349,8.42,750000.0
2005-12-22 21:46:00,8.396,8.468,8.345,8.384,400000.0
2005-12-22 21:48:00,8.462,8.462,8.315,8.425,400000.0
2005-12-22 21:49:00,8.407,8.471,8.367,8.471,650000.0
2005-12-22 21:50:00,8.405,8.414,8.339,8.364,400000.0
2005-12-22 21:51:00,8.469,8.476,8.369,8.42,450000.0
2005-12-22 21:53:00,8.342,8.452,8.308,8.428,650000.0
2005-12-22 21:54:00,8.414,8.428,8.326,8.349,500000.0
2005-12-22 21:56:00,8.452,8.467,8.358,8.419,400000.0
2005-12-22 21:57:00,8.396,8.396,8.385,8.385,100000.0
2005-12-22 21:58:00,8.418,8.418,8.418,8.418,50000.0
2005-12-22 21:59:00,8.442,8.449,8.442,8.449,150000.0
2005-12-22 22:00:00,8.447,8.454,8.328,8.454,400000.0
2005-12-22 22:01:00,8.427,8.427,8.427,8.427,50000.0
2005-12-22 22:02:00,8.331,8.407,8.331,8.407,100000.0
2005-12-22 22:05:00,8.428,8.428,8.339,8.372,450000.0
2005-12-22 22:07:00,8.377,8.443,8.377,8.443,100000.0
2005-12-22 22:15:00,8.338,8.463,8.338,8.427,450000.0
2005-12-22 22:16:00,8.423,8.436,8.323,8.409,400000.0
2005-12-22 22:18:00,8.435,8.435,8.35,8.384,200000.0
2005-12-22 22:21:00,8.377,8.492,8.377,8.454,400000.0
2005-12-22 22:22:00,8.443,8.504,8.355,8.397,350000.0
2005-12-22 22:23:00,8.345,8.457,8.333,8.435,500000.0
2005-12-22 22:24:00,8.451,8.451,8.307,8.364,400000.0
2005-12-22 22:25:00,8.358,8.463,8.344,8.377,500000.0
2005-12-22 22:28:00,8.455,8.456,8.305,8.426,500000.0
2005-12-22 22:33:00,8.344,8.414,8.344,8.414,150000.0
2005-12-22 22:34:00,8.342,8.412,8.342,8.348,150000.0
2005-12-22 22:36:00,8.435,8.44,8.349,8.414,250000.0
2005-12-22 22:37:00,8.405,8.442,8.405,8.426,150000.0
2005-12-22 22:38:00,8.427,8.445,8.427,8.445,100000.0
2005-12-22 22:41:00,8.451,8.471,8.349,8.379,650000.0
2005-12-22 22:46:00,8.404,8.504,8.371,8.448,650000.0
2005-12-22 22:47:00,8.384,8.424,8.361,8.379,450000.0
2005-12-22 22:48:00,8.357,8.462,8.344,8.424,550000.0
2005-12-22 22:49:00,8.423,8.463,8.305,8.374,600000.0
2005-12-22 22:50:00,8.412,8.486,8.369,8.486,250000.0
2005-12-22 22:52:00,8.425,8.457,8.369,8.369,600000.0
2005-12-22 22:56:00,8.361,8.471,8.333,8.428,700000.0
2005-12-22 22:57:00,8.43,8.466,8.366,8.377,400000.0
2005-12-22 22:58:00,8.473,8.473,8.325,8.325,350000.0
2005-12-22 23:00:00,8.429,8.429,8.329,8.367,350000.0
2005-12-22 23:02:00,8.416,8.416,8.316,8.354,200000.0
2005-12-22 23:04:00,8.428,8.434,8.274,8.371,750000.0
2005-12-22 23:05:00,8.344,8.463,8.344,8.369,450000.0
2005-12-22 23:06:00,8.44,8.478,8.372,8.407,700000.0
2005-12-22 23:07:00,8.405,8.457,8.338,8.407,350000.0
2005-12-22 23:10:00,8.416,8.476,8.321,8.401,650000.0
2005-12-22 23:15:00,8.443,8.443,8.36,8.393,200000.0
2005-12-22 23:18:00,8.454,8.454,8.342,8.436,350000.0
2005-12-22 23:20:00,8.474,8.474,8.319,8.414,500000.0
2005-12-22 23:21:00,8.338,8.481,8.338,8.429,250000.0
2005-12-22 23:22:00,8.441,8.472,8.351,8.472,350000.0
2005-12-22 23:29:00,8.396,8.441,8.34,8.436,300000.0
2005-12-22 23:31:00,8.436,8.436,8.357,8.391,200000.0
2005-12-22 23:34:00,8.456,8.456,8.398,8.437,200000.0
2005-12-22 23:35:00,8.431,8.455,8.431,8.455,100000.0
2005-12-22 23:43:00,8.434,8.434,8.319,8.322,300000.0
2005-12-22 23:45:00,8.355,8.451,8.336,8.451,450000.0
2005-12-22 23:47:00,8.44,8.44,8.328,8.427,350000.0
2005-12-22 23:50:00,8.435,8.435,8.343,8.379,200000.0
2005-12-22 23:53:00,8.419,8.419,8.31,8.342,250000.0
2005-12-22 23:54:00,8.406,8.43,8.394,8.43,150000.0
2005-12-22 23:59:00,8.444,8.461,8.367,8.392,450000.0
2005-12-23 00:00:00,8.48,8.6,8.47,8.56,200000.0
2005-12-23 00:03:00,8.444,8.444,8.361,8.394,200000.0
2005-12-23 00:05:00,8.461,8.473,8.377,8.407,300000.0
2005-12-23 00:06:00,8.356,8.533,8.356,8.409,400000.0
2005-12-23 00:09:00,8.444,8.469,8.382,8.452,200000.0
2005-12-23 00:12:00,8.375,8.438,8.372,8.372,200000.0
2005-12-23 00:13:00,8.417,8.448,8.358,8.448,250000.0
2005-12-23 00:16:00,8.387,8.466,8.387,8.46,150000.0
2005-12-23 00:17:00,8.386,8.476,8.323,8.476,300000.0
2005-12-23 00:27:00,8.456,8.487,8.403,8.403,200000.0
2005-12-23 00:28:00,8.447,8.487,8.44,8.487,200000.0
2005-12-23 00:31:00,8.411,8.502,8.398,8.502,400000.0
2005-12-23 00:32:00,8.448,8.456,8.363,8.363,300000.0
2005-12-23 00:40:00,8.44,8.44,8.368,8.368,100000.0
2005-12-23 00:48:00,8.491,8.491,8.446,8.446,300000.0
2005-12-23 00:57:00,8.436,8.436,8.335,8.375,200000.0
2005-12-23 01:05:00,8.448,8.448,8.363,8.396,200000.0
2005-12-23 01:12:00,8.432,8.432,8.332,8.373,200000.0
2005-12-23 01:19:00,8.419,8.423,8.416,8.416,150000.0
2005-12-23 01:20:00,8.482,8.487,8.482,8.487,150000.0
2005-12-23 01:21:00,8.428,8.469,8.376,8.376,300000.0
2005-12-23 01:34:00,8.357,8.451,8.32,8.419,400000.0
2005-12-23 01:41:00,8.45,8.507,8.365,8.379,350000.0
2005-12-23 01:44:00,8.424,8.515,8.376,8.407,650000.0
2005-12-23 01:45:00,8.402,8.484,8.4,8.4,200000.0
2005-12-23 01:49:00,8.454,8.454,8.35,8.386,200000.0
2005-12-23 02:06:00,8.392,8.456,8.384,8.4,200000.0
2005-12-23 02:07:00,8.382,8.432,8.382,8.432,150000.0
2005-12-23 02:20:00,8.359,8.444,8.356,8.395,300000.0
2005-12-23 02:22:00,8.444,8.444,8.344,8.383,200000.0
2005-12-23 02:29:00,8.449,8.449,8.332,8.378,400000.0
2005-12-23 02:35:00,8.456,8.456,8.372,8.405,200000.0
2005-12-23 02:38:00,8.411,8.465,8.411,8.465,150000.0
2005-12-23 02:47:00,8.459,8.483,8.337,8.393,350000.0
2005-12-23 03:00:00,8.475,8.475,8.352,8.381,450000.0
2005-12-23 03:04:00,8.435,8.435,8.343,8.379,200000.0
2005-12-23 03:05:00,8.376,8.429,8.319,8.429,450000.0
2005-12-23 03:06:00,8.353,8.454,8.353,8.354,350000.0
2005-12-23 03:08:00,8.45,8.476,8.352,8.436,450000.0
2005-12-23 03:09:00,8.48,8.535,8.354,8.381,500000.0
2005-12-23 03:10:00,8.419,8.479,8.33,8.351,600000.0
2005-12-23 03:11:00,8.432,8.479,8.339,8.436,1000000.0
2005-12-23 03:13:00,8.437,8.47,8.328,8.335,550000.0
2005-12-23 03:23:00,8.469,8.469,8.34,8.378,400000.0
2005-12-23 03:24:00,8.408,8.459,8.323,8.443,500000.0
2005-12-23 03:25:00,8.359,8.485,8.344,8.387,450000.0
2005-12-23 03:34:00,8.303,8.411,8.303,8.411,250000.0
2005-12-23 03:35:00,8.477,8.477,8.379,8.468,400000.0
2005-12-23 03:57:00,8.436,8.436,8.335,8.375,200000.0
2005-12-23 04:00:00,8.422,8.422,8.322,8.363,200000.0
2005-12-23 04:04:00,8.436,8.436,8.351,8.385,200000.0
2005-12-23 04:05:00,8.464,8.464,8.427,8.427,150000.0
2005-12-23 04:08:00,8.393,8.486,8.363,8.486,350000.0
2005-12-23 04:10:00,8.409,8.489,8.349,8.402,500000.0
2005-12-23 04:13:00,8.48,8.48,8.461,8.461,100000.0
2005-12-23 04:14:00,8.42,8.463,8.42,8.463,100000.0
2005-12-23 04:15:00,8.343,8.445,8.343,8.411,250000.0
2005-12-23 04:16:00,8.346,8.456,8.346,8.456,100000.0
2005-12-23 04:19:00,8.395,8.444,8.391,8.391,150000.0
2005-12-23 04:22:00,8.423,8.423,8.34,8.373,200000.0
2005-12-23 04:24:00,8.415,8.415,8.316,8.354,200000.0
2005-12-23 04:28:00,8.424,8.424,8.34,8.373,200000.0
2005-12-23 04:30:00,8.433,8.433,8.35,8.383,200000.0
2005-12-23 04:38:00,8.426,8.426,8.325,8.365,200000.0
2005-12-23 04:44:00,8.356,8.442,8.356,8.426,300000.0
2005-12-23 04:48:00,8.433,8.489,8.348,8.385,450000.0
2005-12-23 04:54:00,8.348,8.438,8.348,8.438,150000.0
2005-12-23 04:55:00,8.359,8.423,8.359,8.362,150000.0
2005-12-23 04:56:00,8.365,8.444,8.365,8.439,300000.0
2005-12-23 04:58:00,8.477,8.477,8.377,8.403,250000.0
2005-12-23 05:02:00,8.435,8.435,8.343,8.379,200000.0
2005-12-23 05:10:00,8.418,8.427,8.332,8.332,550000.0
2005-12-23 05:11:00,8.415,8.463,8.315,8.463,300000.0
2005-12-23 05:12:00,8.367,8.547,8.367,8.469,600000.0
2005-12-23 05:15:00,8.419,8.471,8.334,8.471,500000.0
2005-12-23 05:16:00,8.347,8.476,8.347,8.402,400000.0
2005-12-23 05:20:00,8.457,8.503,8.38,8.498,550000.0
2005-12-23 05:28:00,8.437,8.453,8.437,8.453,100000.0
2005-12-23 05:33:00,8.445,8.445,8.345,8.384,200000.0
2005-12-23 05:36:00,8.457,8.457,8.373,8.405,200000.0
2005-12-23 05:39:00,8.466,8.466,8.381,8.414,200000.0
2005-12-23 05:46:00,8.443,8.443,8.441,8.441,100000.0
2005-12-23 05:56:00,8.473,8.473,8.374,8.444,350000.0
2005-12-23 06:11:00,8.465,8.465,8.381,8.413,200000.0
2005-12-23 06:13:00,8.436,8.436,8.362,8.398,350000.0
2005-12-23 06:14:00,8.398,8.398,8.374,8.374,100000.0
2005-12-23 06:19:00,8.454,8.454,8.37,8.404,200000.0
2005-12-23 06:32:00,8.44,8.44,8.35,8.35,100000.0
2005-12-23 06:34:00,8.435,8.435,8.33,8.367,200000.0
2005-12-23 06:37:00,8.456,8.472,8.326,8.472,550000.0
2005-12-23 06:41:00,8.493,8.493,8.453,8.453,300000.0
2005-12-23 06:42:00,8.454,8.472,8.427,8.472,300000.0
2005-12-23 06:43:00,8.426,8.497,8.426,8.497,100000.0
2005-12-23 06:44:00,8.454,8.496,8.391,8.422,400000.0
2005-12-23 06:45:00,8.454,8.496,8.371,8.448,550000.0
2005-12-23 06:46:00,8.486,8.489,8.372,8.372,350000.0
2005-12-23 06:47:00,8.478,8.478,8.325,8.47,550000.0
2005-12-23 06:54:00,8.502,8.502,8.463,8.471,300000.0
2005-12-23 06:56:00,8.457,8.457,8.356,8.395,200000.0
2005-12-23 06:58:00,8.45,8.45,8.348,8.426,250000.0
2005-12-23 06:59:00,8.419,8.436,8.383,8.431,200000.0
2005-12-23 07:10:00,8.351,8.432,8.351,8.367,300000.0
2005-12-23 07:11:00,8.371,8.394,8.371,8.394,150000.0
2005-12-23 07:16:00,8.443,8.472,8.443,8.472,100000.0
2005-12-23 07:17:00,8.368,8.435,8.329,8.435,400000.0
2005-12-23 07:23:00,8.458,8.479,8.458,8.474,150000.0
2005-12-23 07:28:00,8.34,8.424,8.34,8.424,100000.0
2005-12-23 07:29:00,8.399,8.511,8.389,8.452,250000.0
2005-12-23 07:41:00,8.467,8.481,8.359,8.359,250000.0
2005-12-23 07:49:00,8.356,8.454,8.356,8.421,150000.0
2005-12-23 07:53:00,8.342,8.443,8.342,8.443,200000.0
2005-12-23 08:05:00,8.386,8.49,8.369,8.413,550000.0
2005-12-23 08:09:00,8.397,8.451,8.345,8.378,500000.0
2005-12-23 08:13:00,8.446,8.446,8.314,8.354,400000.0
2005-12-23 08:38:00,8.449,8.532,8.361,8.381,650000.0
2005-12-23 08:40:00,8.429,8.487,8.398,8.442,250000.0
2005-12-23 08:42:00,8.492,8.527,8.394,8.394,800000.0
2005-12-23 08:43:00,8.457,8.479,8.359,8.479,400000.0
2005-12-23 08:57:00,8.442,8.482,8.379,8.456,550000.0
2005-12-23 08:58:00,8.381,8.494,8.381,8.442,350000.0
2005-12-23 09:12:00,8.475,8.502,8.357,8.381,550000.0
2005-12-23 09:14:00,8.438,8.468,8.374,8.384,500000.0
2005-12-23 09:15:00,8.393,8.471,8.356,8.443,350000.0
2005-12-23 09:17:00,8.481,8.481,8.35,8.446,550000.0
2005-12-23 09:18:00,8.45,8.48,8.372,8.454,400000.0
2005-12-23 09:20:00,8.408,8.479,8.358,8.358,450000.0
2005-12-23 09:21:00,8.406,8.478,8.356,8.478,550000.0
2005-12-23 09:24:00,8.364,8.467,8.364,8.412,400000.0
2005-12-23 09:25:00,8.461,8.461,8.335,8.377,350000.0
2005-12-23 09:26:00,8.443,8.443,8.379,8.396,400000.0
2005-12-23 09:27:00,8.411,8.504,8.367,8.367,250000.0
2005-12-23 09:29:00,8.467,8.53,8.396,8.422,650000.0
2005-12-23 09:31:00,8.442,8.442,8.338,8.415,400000.0
2005-12-23 09:32:00,8.423,8.476,8.376,8.476,250000.0
2005-12-23 09:37:00,8.421,8.482,8.314,8.456,400000.0
2005-12-23 09:42:00,8.457,8.457,8.352,8.381,400000.0
2005-12-23 09:47:00,8.368,8.472,8.368,8.451,300000.0
2005-12-23 09:48:00,8.493,8.493,8.364,8.408,450000.0
2005-12-23 09:52:00,8.489,8.489,8.353,8.445,400000.0
2005-12-23 09:54:00,8.477,8.494,8.357,8.457,350000.0
2005-12-23 09:55:00,8.443,8.465,8.368,8.376,400000.0
2005-12-23 09:59:00,8.395,8.482,8.355,8.479,450000.0
2005-12-23 10:01:00,8.431,8.482,8.354,8.438,500000.0
2005-12-23 10:04:00,8.442,8.484,8.394,8.415,400000.0
2005-12-23 10:05:00,8.372,8.522,8.372,8.497,400000.0
2005-12-23 10:06:00,8.423,8.482,8.366,8.482,450000.0
2005-12-23 10:09:00,8.475,8.483,8.342,8.483,450000.0
2005-12-23 10:10:00,8.456,8.465,8.32,8.465,550000.0
2005-12-23 10:11:00,8.474,8.474,8.33,8.35,500000.0
2005-12-23 10:12:00,8.456,8.456,8.326,8.402,350000.0
2005-12-23 10:13:00,8.39,8.443,8.305,8.341,500000.0
2005-12-23 10:14:00,8.456,8.456,8.367,8.418,350000.0
2005-12-23 10:15:00,8.471,8.473,8.37,8.421,350000.0
2005-12-23 10:16:00,8.302,8.433,8.302,8.413,400000.0
2005-12-23 10:18:00,8.359,8.523,8.359,8.477,450000.0
2005-12-23 10:21:00,8.42,8.471,8.41,8.439,400000.0
2005-12-23 10:22:00,8.295,8.44,8.295,8.37,400000.0
2005-12-23 10:24:00,8.46,8.479,8.327,8.479,900000.0
2005-12-23 10:26:00,8.481,8.481,8.371,8.371,350000.0
2005-12-23 10:33:00,8.445,8.484,8.347,8.484,400000.0
2005-12-23 10:34:00,8.482,8.482,8.334,8.432,500000.0
2005-12-23 10:41:00,8.438,8.44,8.339,8.341,350000.0
2005-12-23 10:42:00,8.418,8.459,8.296,8.429,750000.0
2005-12-23 10:43:00,8.421,8.457,8.312,8.347,400000.0
2005-12-23 10:44:00,8.425,8.482,8.341,8.453,900000.0
2005-12-23 10:45:00,8.453,8.489,8.358,8.434,350000.0
2005-12-23 10:46:00,8.449,8.494,8.389,8.492,400000.0
2005-12-23 10:49:00,8.493,8.493,8.358,8.358,600000.0
2005-12-23 10:50:00,8.429,8.476,8.354,8.358,800000.0
2005-12-23 10:52:00,8.44,8.444,8.278,8.43,950000.0
2005-12-23 10:54:00,8.456,8.456,8.349,8.456,400000.0
2005-12-23 10:59:00,8.447,8.447,8.319,8.319,450000.0
2005-12-23 11:00:00,8.418,8.513,8.366,8.383,350000.0
2005-12-23 11:01:00,8.375,8.504,8.372,8.449,500000.0
2005-12-23 11:04:00,8.485,8.5,8.391,8.485,400000.0
2005-12-23 11:05:00,8.346,8.531,8.346,8.395,550000.0
2005-12-23 11:06:00,8.459,8.464,8.345,8.348,350000.0
2005-12-23 11:07:00,8.425,8.459,8.353,8.459,450000.0
2005-12-23 11:11:00,8.46,8.48,8.351,8.452,350000.0
2005-12-23 11:12:00,8.468,8.499,8.38,8.446,550000.0
2005-12-23 11:15:00,8.381,8.48,8.368,8.413,400000.0
2005-12-23 11:16:00,8.4,8.466,8.396,8.466,500000.0
2005-12-23 11:20:00,8.446,8.479,8.369,8.402,400000.0
2005-12-23 11:24:00,8.416,8.503,8.349,8.464,550000.0
2005-12-23 11:25:00,8.401,8.515,8.384,8.384,550000.0
2005-12-23 11:27:00,8.365,8.482,8.365,8.482,500000.0
2005-12-23 11:32:00,8.439,8.448,8.362,8.362,450000.0
2005-12-23 11:39:00,8.411,8.491,8.379,8.398,350000.0
2005-12-23 11:40:00,8.417,8.521,8.393,8.448,400000.0
2005-12-23 11:42:00,8.37,8.51,8.37,8.461,350000.0
2005-12-23 11:45:00,8.375,8.457,8.36,8.453,550000.0
2005-12-23 11:46:00,8.458,8.497,8.38,8.403,400000.0
2005-12-23 11:48:00,8.437,8.474,8.372,8.462,400000.0
2005-12-23 11:49:00,8.466,8.491,8.365,8.433,350000.0
2005-12-23 11:51:00,8.373,8.506,8.373,8.463,450000.0
2005-12-23 11:53:00,8.348,8.483,8.348,8.383,400000.0
2005-12-23 11:58:00,8.356,8.474,8.332,8.474,350000.0
2005-12-23 11:59:00,8.452,8.485,8.35,8.408,450000.0
2005-12-23 12:00:00,8.436,8.436,8.34,8.34,350000.0
2005-12-23 12:06:00,8.462,8.47,8.404,8.47,350000.0
2005-12-23 12:09:00,8.355,8.411,8.348,8.393,350000.0
2005-12-23 12:10:00,8.462,8.5,8.396,8.443,400000.0
2005-12-23 12:17:00,8.467,8.498,8.441,8.498,400000.0
2005-12-23 12:19:00,8.44,8.51,8.378,8.402,450000.0
2005-12-23 12:30:00,8.417,8.553,8.417,8.528,450000.0
2005-12-23 12:31:00,8.466,8.466,8.393,8.449,350000.0
2005-12-23 12:32:00,8.363,8.496,8.363,8.384,300000.0
2005-12-23 12:33:00,8.486,8.486,8.355,8.355,250000.0
2005-12-23 12:38:00,8.441,8.453,8.326,8.401,450000.0
2005-12-23 12:42:00,8.339,8.447,8.332,8.429,550000.0
2005-12-23 12:46:00,8.359,8.488,8.35,8.35,500000.0
2005-12-23 12:48:00,8.368,8.469,8.312,8.438,550000.0
2005-12-23 12:50:00,8.408,8.47,8.355,8.365,400000.0
2005-12-23 12:54:00,8.471,8.482,8.379,8.423,450000.0
2005-12-23 12:56:00,8.459,8.495,8.377,8.382,450000.0
2005-12-23 12:57:00,8.41,8.459,8.332,8.332,400000.0
2005-12-23 12:58:00,8.383,8.514,8.378,8.391,400000.0
2005-12-23 13:00:00,8.446,8.446,8.31,8.377,500000.0
2005-12-23 13:01:00,8.314,8.448,8.314,8.411,400000.0
2005-12-23 13:02:00,8.363,8.454,8.339,8.392,400000.0
2005-12-23 13:05:00,8.329,8.447,8.329,8.447,400000.0
2005-12-23 13:07:00,8.472,8.472,8.314,8.393,500000.0
2005-12-23 13:08:00,8.379,8.463,8.355,8.355,400000.0
2005-12-23 13:09:00,8.469,8.469,8.339,8.339,450000.0
2005-12-23 13:10:00,8.421,8.473,8.351,8.356,500000.0
2005-12-23 13:11:00,8.366,8.467,8.366,8.43,400000.0
2005-12-23 13:12:00,8.472,8.518,8.379,8.379,550000.0
2005-12-23 13:13:00,8.486,8.486,8.361,8.458,450000.0
2005-12-23 13:16:00,8.454,8.454,8.339,8.438,350000.0
2005-12-23 13:19:00,8.406,8.477,8.336,8.356,400000.0
2005-12-23 13:20:00,8.377,8.449,8.343,8.402,500000.0
2005-12-23 13:22:00,8.362,8.468,8.354,8.378,400000.0
2005-12-23 13:24:00,8.454,8.507,8.395,8.396,450000.0
2005-12-23 13:25:00,8.465,8.499,8.402,8.499,350000.0
2005-12-23 13:28:00,8.451,8.498,8.362,8.395,400000.0
2005-12-23 13:30:00,8.476,8.476,8.343,8.363,450000.0
2005-12-23 13:32:00,8.383,8.47,8.341,8.341,500000.0
2005-12-23 13:35:00,8.415,8.45,8.346,8.346,400000.0
2005-12-23 13:37:00,8.348,8.434,8.348,8.434,350000.0
2005-12-23 13:39:00,8.442,8.469,8.356,8.434,500000.0
2005-12-23 13:40:00,8.43,8.467,8.347,8.467,350000.0
2005-12-23 13:41:00,8.378,8.484,8.378,8.482,400000.0
2005-12-23 13:42:00,8.468,8.468,8.355,8.433,350000.0
2005-12-23 13:45:00,8.374,8.484,8.347,8.448,400000.0
2005-12-23 13:50:00,8.374,8.442,8.374,8.442,450000.0
2005-12-23 13:51:00,8.482,8.482,8.351,8.351,350000.0
2005-12-23 13:55:00,8.437,8.479,8.411,8.442,350000.0
2005-12-23 13:57:00,8.426,8.525,8.4,8.4,400000.0
2005-12-23 14:00:00,8.446,8.446,8.34,8.393,350000.0
2005-12-23 14:01:00,8.426,8.467,8.354,8.467,400000.0
2005-12-23 14:02:00,8.464,8.476,8.361,8.424,350000.0
2005-12-23 14:03:00,8.422,8.422,8.342,8.418,350000.0
2005-12-23 14:04:00,8.351,8.463,8.351,8.463,350000.0
2005-12-23 14:06:00,8.429,8.445,8.337,8.425,350000.0
2005-12-23 14:07:00,8.413,8.453,8.328,8.423,400000.0
2005-12-23 14:08:00,8.396,8.451,8.346,8.417,400000.0
2005-12-23 14:10:00,8.346,8.49,8.346,8.399,350000.0
2005-12-23 14:11:00,8.406,8.447,8.378,8.447,400000.0
2005-12-23 14:13:00,8.43,8.45,8.355,8.367,350000.0
2005-12-23 14:17:00,8.418,8.418,8.331,8.364,450000.0
2005-12-23 14:19:00,8.417,8.442,8.311,8.42,500000.0
2005-12-23 14:23:00,8.336,8.422,8.335,8.364,400000.0
2005-12-23 14:24:00,8.444,8.448,8.367,8.441,400000.0
2005-12-23 14:25:00,8.358,8.406,8.333,8.355,350000.0
2005-12-23 14:26:00,8.37,8.435,8.319,8.374,350000.0
2005-12-23 14:29:00,8.394,8.453,8.321,8.404,350000.0
2005-12-23 14:32:00,8.411,8.457,8.353,8.385,500000.0
2005-12-23 14:40:00,8.406,8.445,8.349,8.379,400000.0
2005-12-23 14:41:00,8.373,8.488,8.373,8.436,550000.0
2005-12-23 14:45:00,8.411,8.454,8.378,8.444,400000.0
2005-12-23 14:49:00,8.467,8.467,8.318,8.324,500000.0
2005-12-23 14:50:00,8.372,8.451,8.323,8.323,400000.0
2005-12-23 14:51:00,8.44,8.45,8.351,8.411,350000.0
2005-12-23 14:52:00,8.453,8.453,8.357,8.377,450000.0
2005-12-23 14:54:00,8.322,8.477,8.322,8.365,550000.0
2005-12-23 14:55:00,8.389,8.389,8.268,8.294,450000.0
2005-12-23 14:56:00,8.408,8.433,8.305,8.426,550000.0
2005-12-23 15:00:00,8.329,8.477,8.329,8.364,450000.0
2005-12-23 15:16:00,8.418,8.418,8.333,8.365,200000.0
2005-12-23 15:19:00,8.399,8.458,8.364,8.408,450000.0
2005-12-23 15:20:00,8.36,8.426,8.332,8.426,400000.0
2005-12-23 15:21:00,8.4,8.438,8.332,8.438,250000.0
2005-12-23 15:22:00,8.401,8.445,8.367,8.408,450000.0
2005-12-23 15:23:00,8.351,8.442,8.351,8.413,400000.0
2005-12-23 15:24:00,8.406,8.43,8.322,8.416,350000.0
2005-12-23 15:25:00,8.444,8.465,8.346,8.435,350000.0
2005-12-23 15:26:00,8.364,8.477,8.364,8.377,550000.0
2005-12-23 15:27:00,8.383,8.485,8.378,8.396,350000.0
2005-12-23 15:28:00,8.375,8.473,8.375,8.445,350000.0
2005-12-23 15:29:00,8.459,8.459,8.368,8.368,200000.0
2005-12-23 15:30:00,8.42,8.458,8.332,8.385,450000.0
2005-12-23 15:31:00,8.381,8.469,8.359,8.37,500000.0
2005-12-23 15:32:00,8.381,8.459,8.345,8.441,450000.0
2005-12-23 15:33:00,8.422,8.422,8.328,8.409,400000.0
2005-12-23 15:34:00,8.328,8.457,8.303,8.303,400000.0
2005-12-23 15:35:00,8.367,8.424,8.343,8.377,400000.0
2005-12-23 15:36:00,8.416,8.477,8.358,8.477,550000.0
2005-12-23 15:37:00,8.357,8.486,8.357,8.433,400000.0
2005-12-23 15:38:00,8.382,8.462,8.356,8.365,450000.0
2005-12-23 15:39:00,8.337,8.456,8.337,8.418,300000.0
2005-12-23 15:40:00,8.341,8.44,8.339,8.344,450000.0
2005-12-23 15:41:00,8.322,8.456,8.322,8.409,400000.0
2005-12-23 15:42:00,8.429,8.429,8.32,8.339,350000.0
2005-12-23 15:43:00,8.358,8.414,8.306,8.306,450000.0
2005-12-23 15:44:00,8.427,8.454,8.35,8.442,350000.0
2005-12-23 15:45:00,8.449,8.449,8.33,8.419,450000.0
2005-12-23 15:46:00,8.299,8.408,8.298,8.333,400000.0
2005-12-23 15:47:00,8.402,8.424,8.276,8.311,550000.0
2005-12-23 15:48:00,8.348,8.409,8.318,8.332,350000.0
2005-12-23 15:49:00,8.399,8.457,8.377,8.457,350000.0
2005-12-23 15:50:00,8.346,8.469,8.345,8.459,550000.0
2005-12-23 15:51:00,8.423,8.458,8.322,8.338,350000.0
2005-12-23 15:52:00,8.322,8.456,8.322,8.324,350000.0
2005-12-23 15:53:00,8.432,8.467,8.343,8.415,500000.0
2005-12-23 15:54:00,8.431,8.45,8.391,8.45,450000.0
2005-12-23 15:55:00,8.321,8.443,8.321,8.415,500000.0
2005-12-23 15:56:00,8.28,8.414,8.28,8.366,450000.0
2005-12-23 15:57:00,8.356,8.394,8.323,8.369,450000.0
2005-12-23 15:58:00,8.342,8.443,8.301,8.443,500000.0
2005-12-23 15:59:00,8.466,8.466,8.354,8.386,450000.0
2005-12-23 16:00:00,8.434,8.441,8.306,8.405,500000.0
2005-12-23 16:01:00,8.434,8.438,8.324,8.328,400000.0
2005-12-23 16:02:00,8.342,8.471,8.327,8.4,550000.0
2005-12-23 16:03:00,8.42,8.42,8.286,8.365,450000.0
2005-12-23 16:04:00,8.284,8.391,8.268,8.388,550000.0
2005-12-23 16:05:00,8.394,8.465,8.322,8.375,550000.0
2005-12-23 16:06:00,8.336,8.442,8.298,8.415,350000.0
2005-12-23 16:07:00,8.362,8.477,8.343,8.343,500000.0
2005-12-23 16:08:00,8.336,8.469,8.336,8.381,550000.0
2005-12-23 16:09:00,8.325,8.439,8.325,8.439,350000.0
2005-12-23 16:11:00,8.274,8.393,8.268,8.281,500000.0
2005-12-23 16:12:00,8.352,8.418,8.337,8.374,350000.0
2005-12-23 16:13:00,8.36,8.45,8.322,8.45,450000.0
2005-12-23 16:14:00,8.464,8.464,8.329,8.389,500000.0
2005-12-23 16:15:00,8.451,8.456,8.333,8.333,350000.0
2005-12-23 16:16:00,8.403,8.469,8.352,8.433,550000.0
2005-12-23 16:17:00,8.445,8.47,8.349,8.349,350000.0
2005-12-23 16:18:00,8.471,8.476,8.342,8.443,400000.0
2005-12-23 16:19:00,8.398,8.521,8.365,8.451,550000.0
2005-12-23 16:20:00,8.448,8.457,8.32,8.337,550000.0
2005-12-23 16:21:00,8.363,8.45,8.316,8.414,500000.0
2005-12-23 16:22:00,8.432,8.439,8.34,8.399,450000.0
2005-12-23 16:23:00,8.364,8.456,8.335,8.351,400000.0
2005-12-23 16:24:00,8.435,8.488,8.363,8.485,550000.0
2005-12-23 16:25:00,8.459,8.491,8.401,8.479,350000.0
2005-12-23 16:26:00,8.451,8.483,8.356,8.356,550000.0
2005-12-23 16:27:00,8.377,8.486,8.37,8.423,550000.0
2005-12-23 16:28:00,8.443,8.497,8.407,8.476,400000.0
2005-12-23 16:29:00,8.472,8.472,8.373,8.398,250000.0
2005-12-23 16:30:00,8.386,8.489,8.371,8.44,550000.0
2005-12-23 16:31:00,8.383,8.478,8.348,8.396,400000.0
2005-12-23 16:32:00,8.35,8.442,8.314,8.44,500000.0
2005-12-23 16:33:00,8.373,8.47,8.365,8.398,350000.0
2005-12-23 16:34:00,8.427,8.496,8.394,8.496,350000.0
2005-12-23 16:35:00,8.41,8.516,8.385,8.401,500000.0
2005-12-23 16:36:00,8.481,8.491,8.398,8.409,500000.0
2005-12-23 16:37:00,8.497,8.502,8.405,8.413,500000.0
2005-12-23 16:38:00,8.352,8.54,8.352,8.389,450000.0
2005-12-23 16:39:00,8.424,8.501,8.397,8.49,500000.0
2005-12-23 16:40:00,8.503,8.513,8.373,8.431,550000.0
2005-12-23 16:41:00,8.408,8.503,8.408,8.413,350000.0
2005-12-23 16:42:00,8.419,8.538,8.416,8.538,500000.0
2005-12-23 16:43:00,8.401,8.521,8.401,8.45,350000.0
2005-12-23 16:44:00,8.54,8.54,8.411,8.411,400000.0
2005-12-23 16:45:00,8.387,8.466,8.377,8.427,400000.0
2005-12-23 16:46:00,8.428,8.485,8.401,8.466,350000.0
2005-12-23 16:47:00,8.386,8.495,8.328,8.396,600000.0
2005-12-23 16:48:00,8.481,8.518,8.422,8.473,500000.0
2005-12-23 16:49:00,8.483,8.521,8.397,8.397,450000.0
2005-12-23 16:50:00,8.463,8.55,8.45,8.522,450000.0
2005-12-23 16:51:00,8.553,8.555,8.411,8.411,400000.0
2005-12-23 16:52:00,8.44,8.541,8.426,8.541,450000.0
2005-12-23 16:53:00,8.459,8.572,8.443,8.476,350000.0
2005-12-23 16:54:00,8.457,8.535,8.416,8.416,450000.0
2005-12-23 16:55:00,8.525,8.553,8.439,8.475,550000.0
2005-12-23 16:56:00,8.455,8.507,8.395,8.418,400000.0
2005-12-23 16:57:00,8.464,8.567,8.438,8.438,300000.0
2005-12-23 16:58:00,8.438,8.505,8.42,8.473,500000.0
2005-12-23 16:59:00,8.456,8.538,8.428,8.442,400000.0
2005-12-23 17:00:00,8.524,8.524,8.406,8.406,350000.0
2005-12-23 17:01:00,8.437,8.531,8.394,8.451,500000.0
2005-12-23 17:02:00,8.475,8.554,8.475,8.515,400000.0
2005-12-23 17:03:00,8.473,8.552,8.427,8.509,500000.0
2005-12-23 17:04:00,8.469,8.534,8.41,8.473,350000.0
2005-12-23 17:05:00,8.524,8.524,8.413,8.505,400000.0
2005-12-23 17:06:00,8.543,8.547,8.399,8.5,350000.0
2005-12-23 17:07:00,8.529,8.572,8.454,8.493,500000.0
2005-12-23 17:08:00,8.42,8.576,8.42,8.472,500000.0
2005-12-23 17:09:00,8.524,8.574,8.42,8.478,450000.0
2005-12-23 17:10:00,8.534,8.572,8.485,8.541,350000.0
2005-12-23 17:11:00,8.547,8.558,8.406,8.422,400000.0
2005-12-23 17:12:00,8.513,8.569,8.47,8.474,400000.0
2005-12-23 17:13:00,8.451,8.536,8.421,8.533,450000.0
2005-12-23 17:14:00,8.477,8.537,8.415,8.514,550000.0
2005-12-23 17:15:00,8.416,8.522,8.378,8.454,350000.0
2005-12-23 17:16:00,8.551,8.567,8.454,8.515,450000.0
2005-12-23 17:17:00,8.55,8.559,8.42,8.553,500000.0
2005-12-23 17:18:00,8.495,8.542,8.461,8.542,350000.0
2005-12-23 17:19:00,8.439,8.584,8.439,8.525,450000.0
2005-12-23 17:20:00,8.485,8.554,8.432,8.449,350000.0
2005-12-23 17:21:00,8.439,8.553,8.411,8.411,500000.0
2005-12-23 17:22:00,8.459,8.459,8.459,8.459,50000.0
2005-12-23 17:23:00,8.447,8.533,8.427,8.507,550000.0
2005-12-23 17:24:00,8.51,8.517,8.422,8.436,350000.0
2005-12-23 17:25:00,8.53,8.559,8.466,8.558,400000.0
2005-12-23 17:27:00,8.52,8.555,8.439,8.518,400000.0
2005-12-23 17:28:00,8.478,8.553,8.424,8.424,550000.0
2005-12-23 17:29:00,8.417,8.541,8.417,8.541,500000.0
2005-12-23 17:30:00,8.431,8.585,8.431,8.557,450000.0
2005-12-23 17:31:00,8.494,8.541,8.423,8.518,600000.0
2005-12-23 17:32:00,8.463,8.58,8.436,8.524,400000.0
2005-12-23 17:34:00,8.529,8.572,8.426,8.572,450000.0
2005-12-23 17:35:00,8.518,8.58,8.458,8.519,500000.0
2005-12-23 17:36:00,8.527,8.557,8.42,8.546,450000.0
2005-12-23 17:37:00,8.558,8.562,8.452,8.518,550000.0
2005-12-23 17:38:00,8.475,8.524,8.42,8.464,400000.0
2005-12-23 17:39:00,8.522,8.536,8.429,8.455,350000.0
2005-12-23 17:40:00,8.452,8.555,8.452,8.543,500000.0
2005-12-23 17:41:00,8.464,8.567,8.464,8.558,350000.0
2005-12-23 17:42:00,8.425,8.556,8.425,8.516,500000.0
2005-12-23 17:43:00,8.563,8.563,8.405,8.434,400000.0
2005-12-23 17:44:00,8.526,8.586,8.448,8.514,450000.0
2005-12-23 17:45:00,8.428,8.5,8.408,8.442,550000.0
2005-12-23 17:46:00,8.456,8.517,8.436,8.517,550000.0
2005-12-23 17:47:00,8.498,8.518,8.38,8.448,400000.0
2005-12-23 17:48:00,8.518,8.527,8.422,8.527,400000.0
2005-12-23 17:49:00,8.488,8.536,8.445,8.494,350000.0
2005-12-23 17:50:00,8.524,8.585,8.439,8.439,550000.0
2005-12-23 17:51:00,8.447,8.487,8.369,8.419,550000.0
2005-12-23 17:52:00,8.497,8.519,8.392,8.401,350000.0
2005-12-23 17:53:00,8.468,8.527,8.439,8.448,500000.0
2005-12-23 17:54:00,8.452,8.532,8.407,8.532,350000.0
2005-12-23 17:55:00,8.423,8.535,8.423,8.501,350000.0
2005-12-23 17:56:00,8.408,8.494,8.377,8.426,400000.0
2005-12-23 17:57:00,8.509,8.54,8.459,8.512,400000.0
2005-12-23 17:58:00,8.515,8.526,8.437,8.49,450000.0
2005-12-23 17:59:00,8.427,8.55,8.425,8.55,350000.0
2005-12-23 18:00:00,8.438,8.546,8.427,8.518,350000.0
2005-12-23 18:01:00,8.512,8.555,8.431,8.46,450000.0
2005-12-23 18:02:00,8.437,8.534,8.437,8.51,500000.0
2005-12-23 18:03:00,8.48,8.506,8.453,8.485,350000.0
2005-12-23 18:04:00,8.528,8.533,8.399,8.46,400000.0
2005-12-23 18:05:00,8.472,8.557,8.44,8.557,550000.0
2005-12-23 18:06:00,8.487,8.531,8.402,8.402,450000.0
2005-12-23 18:08:00,8.469,8.543,8.406,8.406,400000.0
2005-12-23 18:09:00,8.452,8.573,8.43,8.465,450000.0
2005-12-23 18:10:00,8.462,8.548,8.426,8.507,350000.0
2005-12-23 18:11:00,8.421,8.55,8.399,8.517,450000.0
2005-12-23 18:12:00,8.456,8.574,8.426,8.426,400000.0
2005-12-23 18:13:00,8.458,8.531,8.409,8.531,300000.0
2005-12-23 18:14:00,8.422,8.531,8.422,8.521,400000.0
2005-12-23 18:15:00,8.533,8.541,8.463,8.463,350000.0
2005-12-23 18:16:00,8.442,8.56,8.424,8.424,400000.0
2005-12-23 18:17:00,8.394,8.532,8.393,8.4,350000.0
2005-12-23 18:18:00,8.487,8.551,8.413,8.413,500000.0
2005-12-23 18:19:00,8.474,8.525,8.462,8.511,250000.0
2005-12-23 18:20:00,8.439,8.532,8.395,8.494,400000.0
2005-12-23 18:21:00,8.472,8.594,8.45,8.516,550000.0
2005-12-23 18:22:00,8.412,8.507,8.412,8.445,400000.0
2005-12-23 18:23:00,8.534,8.548,8.45,8.536,400000.0
2005-12-23 18:24:00,8.518,8.521,8.407,8.521,400000.0
2005-12-23 18:25:00,8.472,8.554,8.436,8.464,500000.0
2005-12-23 18:26:00,8.472,8.551,8.453,8.544,550000.0
2005-12-23 18:27:00,8.536,8.536,8.373,8.469,500000.0
2005-12-23 18:28:00,8.525,8.533,8.43,8.524,350000.0
2005-12-23 18:29:00,8.456,8.542,8.436,8.542,350000.0
2005-12-23 18:30:00,8.512,8.548,8.413,8.482,450000.0
2005-12-23 18:31:00,8.492,8.492,8.393,8.481,350000.0
2005-12-23 18:32:00,8.433,8.535,8.416,8.467,450000.0
2005-12-23 18:34:00,8.515,8.555,8.442,8.551,400000.0
2005-12-23 18:35:00,8.46,8.527,8.46,8.487,350000.0
2005-12-23 18:36:00,8.475,8.578,8.41,8.522,550000.0
2005-12-23 18:37:00,8.471,8.581,8.465,8.499,500000.0
2005-12-23 18:38:00,8.501,8.507,8.403,8.483,450000.0
2005-12-23 18:39:00,8.535,8.547,8.446,8.511,400000.0
2005-12-23 18:40:00,8.53,8.556,8.426,8.49,550000.0
2005-12-23 18:41:00,8.481,8.534,8.458,8.5,500000.0
2005-12-23 18:42:00,8.446,8.493,8.382,8.42,550000.0
2005-12-23 18:44:00,8.486,8.535,8.391,8.452,550000.0
2005-12-23 18:45:00,8.422,8.51,8.401,8.502,500000.0
2005-12-23 18:46:00,8.524,8.582,8.448,8.546,550000.0
2005-12-23 18:47:00,8.386,8.518,8.368,8.474,550000.0
2005-12-23 18:48:00,8.424,8.52,8.409,8.494,450000.0
2005-12-23 18:49:00,8.513,8.513,8.439,8.481,300000.0
2005-12-23 18:50:00,8.461,8.547,8.401,8.513,550000.0
2005-12-23 18:51:00,8.487,8.509,8.392,8.414,550000.0
2005-12-23 18:52:00,8.503,8.569,8.419,8.538,600000.0
2005-12-23 18:53:00,8.476,8.501,8.398,8.501,600000.0
2005-12-23 18:54:00,8.502,8.55,8.405,8.503,500000.0
2005-12-23 18:55:00,8.417,8.523,8.372,8.486,450000.0
2005-12-23 18:56:00,8.481,8.581,8.422,8.496,300000.0
2005-12-23 18:57:00,8.525,8.552,8.422,8.482,550000.0
2005-12-23 18:58:00,8.511,8.517,8.436,8.504,350000.0
2005-12-23 18:59:00,8.439,8.525,8.439,8.47,550000.0
2005-12-23 19:00:00,8.463,8.572,8.415,8.547,500000.0
2005-12-23 19:01:00,8.44,8.52,8.416,8.471,600000.0
2005-12-23 19:02:00,8.439,8.52,8.383,8.488,450000.0
2005-12-23 19:03:00,8.477,8.477,8.368,8.426,400000.0
2005-12-23 19:04:00,8.519,8.536,8.446,8.446,300000.0
2005-12-23 19:05:00,8.516,8.516,8.39,8.463,350000.0
2005-12-23 19:06:00,8.478,8.533,8.4,8.533,450000.0
2005-12-23 19:07:00,8.47,8.518,8.397,8.444,450000.0
2005-12-23 19:08:00,8.428,8.521,8.373,8.373,600000.0
2005-12-23 19:09:00,8.397,8.541,8.39,8.469,650000.0
2005-12-23 19:10:00,8.525,8.537,8.403,8.497,550000.0
2005-12-23 19:14:00,8.385,8.484,8.361,8.484,400000.0
2005-12-23 19:15:00,8.45,8.534,8.445,8.534,500000.0
2005-12-23 19:16:00,8.525,8.536,8.476,8.497,350000.0
2005-12-23 19:17:00,8.486,8.486,8.423,8.423,100000.0
2005-12-23 19:18:00,8.397,8.518,8.397,8.471,350000.0
2005-12-23 19:19:00,8.5,8.523,8.406,8.523,400000.0
2005-12-23 19:21:00,8.494,8.494,8.416,8.474,250000.0
2005-12-23 19:29:00,8.456,8.456,8.356,8.394,200000.0
2005-12-23 19:33:00,8.47,8.47,8.39,8.423,200000.0
2005-12-23 19:52:00,8.47,8.54,8.414,8.452,400000.0
2005-12-23 19:53:00,8.394,8.436,8.394,8.436,100000.0
2005-12-23 19:55:00,8.374,8.516,8.374,8.419,400000.0
2005-12-23 19:56:00,8.417,8.524,8.417,8.522,150000.0
2005-12-23 19:57:00,8.365,8.485,8.365,8.449,300000.0
2005-12-23 20:06:00,8.493,8.493,8.41,8.443,200000.0
2005-12-23 20:11:00,8.483,8.483,8.383,8.423,200000.0
2005-12-23 20:16:00,8.476,8.476,8.376,8.415,200000.0
2005-12-23 20:17:00,8.384,8.477,8.384,8.462,150000.0
2005-12-23 20:20:00,8.522,8.526,8.419,8.419,350000.0
2005-12-23 20:29:00,8.485,8.485,8.393,8.429,200000.0
2005-12-23 20:42:00,8.474,8.474,8.374,8.413,200000.0
2005-12-23 20:54:00,8.485,8.485,8.401,8.433,200000.0
2005-12-23 21:03:00,8.493,8.493,8.409,8.443,200000.0
2005-12-23 21:15:00,8.484,8.484,8.385,8.423,200000.0
2005-12-23 21:19:00,8.378,8.469,8.342,8.469,350000.0
2005-12-23 21:20:00,8.46,8.462,8.46,8.462,100000.0
2005-12-23 21:29:00,8.492,8.492,8.393,8.433,200000.0
2005-12-23 21:47:00,8.503,8.503,8.42,8.453,200000.0
2005-12-23 21:50:00,8.493,8.493,8.393,8.433,200000.0
2005-12-23 22:04:00,8.506,8.506,8.421,8.455,200000.0
2005-12-23 22:10:00,8.493,8.493,8.393,8.433,200000.0
2005-12-23 22:11:00,8.491,8.491,8.437,8.437,100000.0
2005-12-23 22:16:00,8.487,8.504,8.389,8.481,400000.0
2005-12-23 22:17:00,8.428,8.504,8.428,8.504,100000.0
2005-12-23 22:20:00,8.415,8.55,8.415,8.493,200000.0
2005-12-23 22:21:00,8.467,8.467,8.392,8.392,100000.0
2005-12-23 22:30:00,8.494,8.494,8.395,8.433,200000.0
2005-12-23 22:35:00,8.491,8.501,8.398,8.451,400000.0
2005-12-23 22:37:00,8.472,8.504,8.472,8.482,150000.0
2005-12-23 22:55:00,8.493,8.493,8.409,8.443,200000.0
2005-12-23 22:59:00,8.483,8.483,8.383,8.423,200000.0
2005-12-23 23:04:00,8.527,8.527,8.414,8.477,500000.0
2005-12-23 23:09:00,8.481,8.483,8.481,8.483,100000.0
2005-12-23 23:16:00,8.49,8.494,8.49,8.494,100000.0
2005-12-23 23:26:00,8.465,8.541,8.439,8.439,400000.0
2005-12-23 23:27:00,8.534,8.534,8.43,8.481,400000.0
2005-12-23 23:29:00,8.504,8.504,8.42,8.453,200000.0
2005-12-23 23:40:00,8.472,8.546,8.455,8.455,300000.0
2005-12-23 23:51:00,8.504,8.504,8.405,8.443,200000.0
2005-12-23 23:52:00,8.453,8.511,8.453,8.511,100000.0
2005-12-23 23:55:00,8.505,8.505,8.405,8.443,200000.0
2005-12-26 00:00:00,8.466,8.519,8.449,8.449,300000.0
2005-12-26 00:03:00,8.502,8.502,8.402,8.443,200000.0
2005-12-26 00:09:00,8.43,8.501,8.422,8.457,300000.0
2005-12-26 00:10:00,8.417,8.498,8.417,8.498,150000.0
2005-12-26 00:34:00,8.497,8.497,8.411,8.445,200000.0
2005-12-26 00:55:00,8.505,8.505,8.421,8.455,200000.0
2005-12-26 00:56:00,8.415,8.461,8.409,8.409,150000.0
2005-12-26 00:57:00,8.425,8.511,8.425,8.487,300000.0
2005-12-26 01:05:00,8.504,8.545,8.425,8.43,500000.0
2005-12-26 01:29:00,8.481,8.483,8.481,8.483,100000.0
2005-12-26 01:31:00,8.468,8.532,8.463,8.525,200000.0
2005-12-26 01:32:00,8.385,8.404,8.385,8.404,100000.0
2005-12-26 01:42:00,8.396,8.53,8.396,8.427,400000.0
2005-12-26 01:54:00,8.496,8.496,8.396,8.435,200000.0
2005-12-26 01:58:00,8.487,8.487,8.386,8.425,200000.0
2005-12-26 02:04:00,8.498,8.498,8.413,8.445,200000.0
2005-12-26 02:09:00,8.435,8.487,8.397,8.431,300000.0
2005-12-26 02:10:00,8.486,8.494,8.403,8.403,350000.0
2005-12-26 02:21:00,8.505,8.505,8.421,8.455,200000.0
2005-12-26 02:28:00,8.408,8.529,8.395,8.529,350000.0
2005-12-26 02:34:00,8.502,8.502,8.402,8.443,200000.0
2005-12-26 02:35:00,8.482,8.482,8.443,8.443,100000.0
2005-12-26 02:39:00,8.487,8.487,8.421,8.421,100000.0
2005-12-26 02:43:00,8.48,8.538,8.391,8.538,350000.0
2005-12-26 02:48:00,8.506,8.506,8.406,8.445,200000.0
2005-12-26 03:00:00,8.523,8.533,8.486,8.533,400000.0
2005-12-26 03:03:00,8.433,8.53,8.376,8.53,600000.0
2005-12-26 03:07:00,8.484,8.527,8.407,8.477,650000.0
2005-12-26 03:13:00,8.445,8.49,8.385,8.438,400000.0
2005-12-26 03:19:00,8.471,8.521,8.396,8.406,500000.0
2005-12-26 03:30:00,8.502,8.502,8.417,8.417,100000.0
2005-12-26 03:31:00,8.43,8.507,8.43,8.485,250000.0
2005-12-26 03:40:00,8.471,8.499,8.471,8.477,150000.0
2005-12-26 03:52:00,8.463,8.521,8.463,8.521,100000.0
2005-12-26 04:10:00,8.501,8.552,8.437,8.517,450000.0
2005-12-26 04:13:00,8.491,8.528,8.392,8.498,700000.0
2005-12-26 04:21:00,8.491,8.495,8.386,8.471,450000.0
2005-12-26 04:24:00,8.492,8.502,8.387,8.431,350000.0
2005-12-26 04:33:00,8.483,8.483,8.384,8.423,200000.0
2005-12-26 04:36:00,8.494,8.494,8.41,8.443,200000.0
2005-12-26 04:42:00,8.453,8.526,8.396,8.435,650000.0
2005-12-26 04:54:00,8.504,8.504,8.42,8.454,200000.0
2005-12-26 05:04:00,8.434,8.438,8.432,8.432,150000.0
2005-12-26 05:07:00,8.507,8.507,8.406,8.445,200000.0
2005-12-26 05:12:00,8.399,8.535,8.399,8.462,300000.0
2005-12-26 05:14:00,8.477,8.533,8.393,8.526,500000.0
2005-12-26 05:17:00,8.503,8.503,8.42,8.453,200000.0
2005-12-26 05:19:00,8.517,8.517,8.433,8.465,200000.0
2005-12-26 05:21:00,8.495,8.495,8.422,8.489,200000.0
2005-12-26 05:22:00,8.443,8.541,8.443,8.481,150000.0
2005-12-26 05:27:00,8.504,8.504,8.405,8.443,200000.0
2005-12-26 05:35:00,8.49,8.508,8.486,8.503,200000.0
2005-12-26 05:36:00,8.488,8.515,8.421,8.515,150000.0
2005-12-26 05:57:00,8.445,8.479,8.391,8.469,250000.0
2005-12-26 06:02:00,8.492,8.518,8.367,8.393,700000.0
2005-12-26 06:09:00,8.468,8.553,8.438,8.452,400000.0
2005-12-26 06:11:00,8.507,8.507,8.423,8.455,200000.0
2005-12-26 06:20:00,8.43,8.51,8.43,8.51,150000.0
2005-12-26 06:21:00,8.441,8.52,8.397,8.502,550000.0
2005-12-26 06:22:00,8.535,8.535,8.408,8.443,350000.0
2005-12-26 06:29:00,8.483,8.483,8.383,8.423,200000.0
2005-12-26 06:45:00,8.499,8.499,8.373,8.379,200000.0
2005-12-26 06:47:00,8.512,8.516,8.393,8.516,550000.0
2005-12-26 07:01:00,8.471,8.471,8.353,8.372,400000.0
2005-12-26 07:02:00,8.423,8.425,8.423,8.425,100000.0
2005-12-26 07:04:00,8.473,8.473,8.429,8.429,150000.0
2005-12-26 07:08:00,8.383,8.504,8.383,8.448,400000.0
2005-12-26 07:10:00,8.421,8.491,8.42,8.42,300000.0
2005-12-26 07:25:00,8.523,8.523,8.475,8.509,200000.0
2005-12-26 07:42:00,8.513,8.513,8.407,8.407,100000.0
2005-12-26 07:52:00,8.535,8.535,8.42,8.42,150000.0
2005-12-26 08:00:00,8.503,8.522,8.503,8.522,100000.0
2005-12-26 08:12:00,8.434,8.512,8.403,8.408,500000.0
2005-12-26 08:19:00,8.414,8.501,8.414,8.457,250000.0
2005-12-26 08:21:00,8.43,8.543,8.401,8.462,550000.0
2005-12-26 08:25:00,8.435,8.592,8.435,8.554,350000.0
2005-12-26 08:28:00,8.519,8.528,8.422,8.495,450000.0
2005-12-26 08:36:00,8.498,8.516,8.403,8.439,500000.0
2005-12-26 08:45:00,8.523,8.551,8.471,8.471,350000.0
2005-12-26 08:59:00,8.535,8.535,8.378,8.479,500000.0
2005-12-26 09:16:00,8.458,8.542,8.409,8.44,350000.0
2005-12-26 09:24:00,8.41,8.511,8.41,8.464,400000.0
2005-12-26 09:42:00,8.511,8.564,8.458,8.46,400000.0
2005-12-26 09:46:00,8.461,8.543,8.433,8.445,400000.0
2005-12-26 09:51:00,8.528,8.556,8.451,8.47,350000.0
2005-12-26 09:53:00,8.423,8.518,8.412,8.412,400000.0
2005-12-26 09:54:00,8.517,8.534,8.398,8.497,350000.0
2005-12-26 09:55:00,8.482,8.512,8.399,8.425,400000.0
2005-12-26 09:56:00,8.436,8.526,8.403,8.526,400000.0
2005-12-26 09:57:00,8.421,8.508,8.377,8.494,500000.0
2005-12-26 10:00:00,8.502,8.502,8.392,8.497,550000.0
2005-12-26 10:01:00,8.489,8.557,8.426,8.507,500000.0
2005-12-26 10:02:00,8.406,8.531,8.406,8.494,350000.0
2005-12-26 10:03:00,8.484,8.509,8.401,8.423,400000.0
2005-12-26 10:04:00,8.494,8.513,8.426,8.452,400000.0
2005-12-26 10:05:00,8.385,8.512,8.385,8.512,400000.0
2005-12-26 10:06:00,8.456,8.522,8.393,8.522,450000.0
2005-12-26 10:07:00,8.469,8.496,8.383,8.421,400000.0
2005-12-26 10:08:00,8.468,8.524,8.38,8.519,450000.0
2005-12-26 10:09:00,8.541,8.541,8.387,8.524,450000.0
2005-12-26 10:10:00,8.507,8.518,8.394,8.506,550000.0
2005-12-26 10:11:00,8.522,8.525,8.398,8.398,500000.0
2005-12-26 10:12:00,8.504,8.504,8.38,8.463,350000.0
2005-12-26 10:13:00,8.457,8.578,8.41,8.433,500000.0
2005-12-26 10:14:00,8.507,8.547,8.41,8.425,500000.0
2005-12-26 10:15:00,8.536,8.536,8.442,8.497,350000.0
2005-12-26 10:16:00,8.396,8.528,8.396,8.49,400000.0
2005-12-26 10:17:00,8.464,8.496,8.415,8.419,400000.0
2005-12-26 10:18:00,8.411,8.586,8.411,8.548,450000.0
2005-12-26 10:19:00,8.438,8.571,8.418,8.496,400000.0
2005-12-26 10:20:00,8.439,8.498,8.412,8.412,550000.0
2005-12-26 10:21:00,8.479,8.522,8.463,8.501,400000.0
2005-12-26 10:22:00,8.399,8.545,8.399,8.458,400000.0
2005-12-26 10:23:00,8.515,8.538,8.37,8.475,450000.0
2005-12-26 10:24:00,8.526,8.534,8.39,8.534,900000.0
2005-12-26 10:26:00,8.53,8.53,8.422,8.422,350000.0
2005-12-26 10:27:00,8.493,8.534,8.409,8.534,450000.0
2005-12-26 10:28:00,8.533,8.533,8.408,8.435,350000.0
2005-12-26 10:29:00,8.523,8.523,8.37,8.494,900000.0
2005-12-26 10:30:00,8.455,8.516,8.396,8.443,400000.0
2005-12-26 10:31:00,8.387,8.494,8.387,8.451,350000.0
2005-12-26 10:32:00,8.461,8.511,8.375,8.494,700000.0
2005-12-26 10:33:00,8.488,8.524,8.387,8.524,400000.0
2005-12-26 10:34:00,8.536,8.536,8.397,8.493,500000.0
2005-12-26 10:35:00,8.417,8.531,8.409,8.458,400000.0
2005-12-26 10:36:00,8.432,8.502,8.397,8.406,500000.0
2005-12-26 10:37:00,8.535,8.546,8.409,8.448,400000.0
2005-12-26 10:38:00,8.397,8.547,8.397,8.514,400000.0
2005-12-26 10:39:00,8.48,8.508,8.361,8.378,650000.0
2005-12-26 10:40:00,8.489,8.506,8.401,8.506,550000.0
2005-12-26 10:41:00,8.489,8.492,8.388,8.393,350000.0
2005-12-26 10:42:00,8.467,8.494,8.361,8.468,750000.0
2005-12-26 10:43:00,8.486,8.532,8.378,8.409,400000.0
2005-12-26 10:44:00,8.47,8.503,8.367,8.482,900000.0
2005-12-26 10:45:00,8.476,8.511,8.374,8.467,350000.0
2005-12-26 10:46:00,8.503,8.548,8.44,8.542,400000.0
2005-12-26 10:47:00,8.491,8.527,8.39,8.39,350000.0
2005-12-26 10:48:00,8.433,8.521,8.364,8.518,450000.0
2005-12-26 10:49:00,8.556,8.556,8.408,8.414,600000.0
2005-12-26 10:50:00,8.474,8.568,8.401,8.403,800000.0
2005-12-26 10:51:00,8.482,8.513,8.362,8.506,550000.0
2005-12-26 10:52:00,8.484,8.493,8.332,8.47,950000.0
2005-12-26 10:53:00,8.483,8.57,8.426,8.457,500000.0
2005-12-26 10:54:00,8.498,8.498,8.389,8.389,400000.0
2005-12-26 10:55:00,8.479,8.519,8.372,8.474,800000.0
2005-12-26 10:56:00,8.471,8.55,8.388,8.534,400000.0
2005-12-26 10:57:00,8.48,8.515,8.359,8.48,450000.0
2005-12-26 10:58:00,8.411,8.512,8.367,8.448,350000.0
2005-12-26 10:59:00,8.518,8.529,8.392,8.392,450000.0
2005-12-26 11:00:00,8.451,8.543,8.412,8.44,350000.0
2005-12-26 11:01:00,8.398,8.535,8.398,8.488,500000.0
2005-12-26 11:02:00,8.536,8.536,8.411,8.468,400000.0
2005-12-26 11:03:00,8.446,8.531,8.388,8.436,550000.0
2005-12-26 11:04:00,8.521,8.532,8.416,8.525,400000.0
2005-12-26 11:05:00,8.398,8.539,8.398,8.425,550000.0
2005-12-26 11:06:00,8.501,8.525,8.399,8.399,350000.0
2005-12-26 11:07:00,8.477,8.514,8.423,8.512,450000.0
2005-12-26 11:08:00,8.422,8.522,8.401,8.522,350000.0
2005-12-26 11:09:00,8.51,8.51,8.395,8.49,500000.0
2005-12-26 11:10:00,8.392,8.52,8.392,8.447,400000.0
2005-12-26 11:11:00,8.503,8.523,8.391,8.492,350000.0
2005-12-26 11:12:00,8.521,8.579,8.442,8.509,550000.0
2005-12-26 11:13:00,8.499,8.543,8.412,8.529,500000.0
2005-12-26 11:15:00,8.423,8.544,8.407,8.436,400000.0
2005-12-26 11:27:00,8.395,8.523,8.395,8.523,500000.0
2005-12-26 11:29:00,8.442,8.521,8.419,8.45,500000.0
2005-12-26 11:55:00,8.497,8.558,8.438,8.544,350000.0
2005-12-26 12:01:00,8.533,8.582,8.463,8.469,500000.0
2005-12-26 12:13:00,8.5,8.537,8.429,8.497,400000.0
2005-12-26 12:25:00,8.514,8.514,8.393,8.484,450000.0
2005-12-26 12:38:00,8.495,8.552,8.405,8.47,450000.0
2005-12-26 12:39:00,8.495,8.537,8.388,8.481,450000.0
2005-12-26 13:22:00,8.411,8.502,8.4,8.434,400000.0
2005-12-26 13:23:00,8.441,8.505,8.372,8.395,350000.0
2005-12-26 13:31:00,8.363,8.478,8.341,8.478,450000.0
2005-12-26 13:47:00,8.504,8.504,8.42,8.454,200000.0
2005-12-26 13:52:00,8.537,8.537,8.408,8.508,350000.0
2005-12-26 13:56:00,8.491,8.491,8.358,8.358,400000.0
2005-12-26 14:03:00,8.492,8.497,8.424,8.497,350000.0
2005-12-26 14:05:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 14:14:00,8.416,8.532,8.398,8.449,500000.0
2005-12-26 14:16:00,8.42,8.535,8.392,8.494,450000.0
2005-12-26 14:37:00,8.467,8.577,8.442,8.552,550000.0
2005-12-26 14:43:00,8.509,8.535,8.412,8.533,500000.0
2005-12-26 14:48:00,8.496,8.526,8.428,8.511,400000.0
2005-12-26 14:49:00,8.566,8.626,8.426,8.426,500000.0
2005-12-26 14:54:00,8.421,8.576,8.421,8.445,550000.0
2005-12-26 14:58:00,8.45,8.507,8.417,8.496,400000.0
2005-12-26 14:59:00,8.485,8.575,8.446,8.554,550000.0
2005-12-26 15:01:00,8.498,8.533,8.417,8.511,450000.0
2005-12-26 15:06:00,8.51,8.51,8.478,8.478,400000.0
2005-12-26 15:12:00,8.518,8.518,8.433,8.465,200000.0
2005-12-26 15:16:00,8.507,8.507,8.407,8.445,200000.0
2005-12-26 15:33:00,8.485,8.485,8.396,8.477,400000.0
2005-12-26 15:47:00,8.514,8.581,8.432,8.432,550000.0
2005-12-26 15:50:00,8.428,8.528,8.391,8.528,550000.0
2005-12-26 16:05:00,8.513,8.531,8.426,8.426,200000.0
2005-12-26 16:06:00,8.431,8.529,8.391,8.499,350000.0
2005-12-26 16:14:00,8.531,8.531,8.372,8.437,500000.0
2005-12-26 16:33:00,8.412,8.508,8.401,8.442,350000.0
2005-12-26 16:35:00,8.437,8.534,8.397,8.44,500000.0
2005-12-26 16:46:00,8.433,8.488,8.417,8.488,350000.0
2005-12-26 16:55:00,8.51,8.528,8.405,8.452,550000.0
2005-12-26 17:06:00,8.52,8.52,8.362,8.467,350000.0
2005-12-26 17:16:00,8.505,8.505,8.401,8.473,450000.0
2005-12-26 17:17:00,8.443,8.443,8.388,8.437,150000.0
2005-12-26 17:18:00,8.455,8.507,8.402,8.507,350000.0
2005-12-26 17:24:00,8.505,8.521,8.439,8.446,350000.0
2005-12-26 17:41:00,8.434,8.452,8.407,8.407,200000.0
2005-12-26 17:42:00,8.416,8.563,8.416,8.502,500000.0
2005-12-26 17:53:00,8.476,8.55,8.451,8.451,500000.0
2005-12-26 17:54:00,8.433,8.524,8.366,8.524,350000.0
2005-12-26 18:10:00,8.501,8.501,8.432,8.461,200000.0
2005-12-26 18:12:00,8.504,8.504,8.42,8.453,200000.0
2005-12-26 18:15:00,8.493,8.493,8.393,8.433,200000.0
2005-12-26 18:19:00,8.493,8.493,8.435,8.486,200000.0
2005-12-26 18:20:00,8.433,8.536,8.4,8.473,400000.0
2005-12-26 18:26:00,8.423,8.507,8.378,8.507,550000.0
2005-12-26 18:30:00,8.475,8.498,8.37,8.451,450000.0
2005-12-26 18:52:00,8.448,8.511,8.368,8.511,550000.0
2005-12-26 18:55:00,8.419,8.523,8.383,8.466,350000.0
2005-12-26 18:56:00,8.408,8.486,8.408,8.453,200000.0
2005-12-26 19:03:00,8.474,8.474,8.388,8.391,350000.0
2005-12-26 19:09:00,8.372,8.512,8.357,8.446,500000.0
2005-12-26 19:17:00,8.482,8.491,8.396,8.43,450000.0
2005-12-26 19:24:00,8.472,8.472,8.373,8.413,200000.0
2005-12-26 19:27:00,8.485,8.485,8.401,8.433,200000.0
2005-12-26 19:29:00,8.494,8.494,8.41,8.443,200000.0
2005-12-26 19:35:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 19:52:00,8.473,8.509,8.397,8.429,400000.0
2005-12-26 19:55:00,8.375,8.508,8.375,8.42,400000.0
2005-12-26 19:58:00,8.423,8.428,8.423,8.428,100000.0
2005-12-26 20:00:00,8.488,8.488,8.404,8.435,200000.0
2005-12-26 20:06:00,8.516,8.552,8.418,8.456,500000.0
2005-12-26 20:07:00,8.51,8.535,8.454,8.535,350000.0
2005-12-26 20:08:00,8.522,8.522,8.38,8.413,400000.0
2005-12-26 20:09:00,8.44,8.52,8.361,8.507,500000.0
2005-12-26 20:10:00,8.447,8.533,8.416,8.416,450000.0
2005-12-26 20:11:00,8.508,8.521,8.395,8.395,350000.0
2005-12-26 20:12:00,8.529,8.558,8.457,8.537,500000.0
2005-12-26 20:13:00,8.441,8.549,8.417,8.51,550000.0
2005-12-26 20:14:00,8.524,8.524,8.361,8.403,550000.0
2005-12-26 20:15:00,8.479,8.554,8.417,8.437,450000.0
2005-12-26 20:16:00,8.446,8.51,8.4,8.501,400000.0
2005-12-26 20:17:00,8.495,8.498,8.423,8.438,350000.0
2005-12-26 20:18:00,8.532,8.532,8.387,8.434,350000.0
2005-12-26 20:19:00,8.502,8.555,8.409,8.448,500000.0
2005-12-26 20:20:00,8.52,8.523,8.426,8.511,550000.0
2005-12-26 20:21:00,8.455,8.549,8.435,8.514,500000.0
2005-12-26 20:22:00,8.489,8.503,8.385,8.474,400000.0
2005-12-26 20:23:00,8.448,8.55,8.409,8.534,550000.0
2005-12-26 20:24:00,8.522,8.528,8.401,8.464,350000.0
2005-12-26 20:25:00,8.531,8.531,8.399,8.455,750000.0
2005-12-26 20:26:00,8.479,8.506,8.384,8.48,350000.0
2005-12-26 20:27:00,8.464,8.499,8.378,8.477,650000.0
2005-12-26 20:28:00,8.405,8.514,8.388,8.425,650000.0
2005-12-26 20:29:00,8.488,8.522,8.387,8.387,450000.0
2005-12-26 20:30:00,8.498,8.537,8.424,8.532,400000.0
2005-12-26 20:31:00,8.48,8.525,8.414,8.414,400000.0
2005-12-26 20:32:00,8.464,8.559,8.421,8.436,500000.0
2005-12-26 20:33:00,8.503,8.56,8.441,8.441,550000.0
2005-12-26 20:34:00,8.476,8.56,8.428,8.448,550000.0
2005-12-26 20:35:00,8.443,8.528,8.443,8.471,350000.0
2005-12-26 20:36:00,8.497,8.576,8.445,8.445,450000.0
2005-12-26 20:37:00,8.493,8.493,8.381,8.416,350000.0
2005-12-26 20:38:00,8.509,8.53,8.401,8.43,450000.0
2005-12-26 20:39:00,8.491,8.502,8.43,8.502,350000.0
2005-12-26 20:40:00,8.49,8.524,8.403,8.403,350000.0
2005-12-26 20:41:00,8.421,8.515,8.421,8.479,450000.0
2005-12-26 20:42:00,8.404,8.503,8.404,8.503,350000.0
2005-12-26 20:43:00,8.532,8.532,8.419,8.496,400000.0
2005-12-26 20:44:00,8.415,8.502,8.39,8.49,550000.0
2005-12-26 20:45:00,8.506,8.526,8.382,8.501,500000.0
2005-12-26 20:46:00,8.448,8.509,8.387,8.438,500000.0
2005-12-26 20:47:00,8.546,8.546,8.427,8.504,250000.0
2005-12-26 20:48:00,8.428,8.518,8.391,8.518,800000.0
2005-12-26 20:49:00,8.427,8.497,8.397,8.443,450000.0
2005-12-26 20:50:00,8.485,8.5,8.414,8.415,350000.0
2005-12-26 20:51:00,8.495,8.511,8.413,8.511,400000.0
2005-12-26 20:52:00,8.394,8.53,8.391,8.463,500000.0
2005-12-26 20:53:00,8.479,8.537,8.441,8.441,350000.0
2005-12-26 20:54:00,8.407,8.525,8.407,8.437,550000.0
2005-12-26 20:55:00,8.482,8.52,8.395,8.434,400000.0
2005-12-26 20:56:00,8.458,8.498,8.398,8.456,600000.0
2005-12-26 20:57:00,8.451,8.53,8.409,8.53,350000.0
2005-12-26 20:58:00,8.513,8.535,8.391,8.457,600000.0
2005-12-26 20:59:00,8.525,8.54,8.424,8.424,550000.0
2005-12-26 21:00:00,8.541,8.547,8.43,8.46,450000.0
2005-12-26 21:01:00,8.476,8.531,8.429,8.5,450000.0
2005-12-26 21:02:00,8.534,8.534,8.377,8.456,450000.0
2005-12-26 21:03:00,8.438,8.508,8.353,8.472,550000.0
2005-12-26 21:04:00,8.498,8.532,8.407,8.413,600000.0
2005-12-26 21:05:00,8.474,8.491,8.375,8.48,550000.0
2005-12-26 21:06:00,8.437,8.524,8.409,8.524,800000.0
2005-12-26 21:07:00,8.537,8.557,8.455,8.474,400000.0
2005-12-26 21:08:00,8.493,8.499,8.392,8.392,550000.0
2005-12-26 21:09:00,8.435,8.526,8.389,8.474,550000.0
2005-12-26 21:10:00,8.413,8.521,8.399,8.485,400000.0
2005-12-26 21:11:00,8.48,8.489,8.377,8.408,650000.0
2005-12-26 21:12:00,8.499,8.516,8.389,8.487,450000.0
2005-12-26 21:13:00,8.423,8.536,8.423,8.458,500000.0
2005-12-26 21:14:00,8.396,8.501,8.385,8.44,450000.0
2005-12-26 21:15:00,8.487,8.519,8.388,8.49,400000.0
2005-12-26 21:16:00,8.474,8.513,8.421,8.487,400000.0
2005-12-26 21:17:00,8.471,8.535,8.41,8.535,400000.0
2005-12-26 21:18:00,8.479,8.502,8.345,8.418,700000.0
2005-12-26 21:19:00,8.441,8.508,8.374,8.477,650000.0
2005-12-26 21:20:00,8.444,8.543,8.431,8.511,400000.0
2005-12-26 21:21:00,8.512,8.512,8.417,8.472,350000.0
2005-12-26 21:22:00,8.453,8.507,8.409,8.493,350000.0
2005-12-26 21:23:00,8.468,8.491,8.373,8.491,600000.0
2005-12-26 21:28:00,8.505,8.505,8.42,8.454,200000.0
2005-12-26 21:38:00,8.493,8.493,8.393,8.433,200000.0
2005-12-26 21:39:00,8.413,8.493,8.413,8.431,150000.0
2005-12-26 21:40:00,8.395,8.47,8.377,8.467,300000.0
2005-12-26 21:46:00,8.462,8.514,8.395,8.435,400000.0
2005-12-26 21:48:00,8.475,8.475,8.412,8.457,150000.0
2005-12-26 21:59:00,8.508,8.508,8.424,8.455,200000.0
2005-12-26 22:17:00,8.494,8.525,8.409,8.469,550000.0
2005-12-26 22:18:00,8.529,8.529,8.476,8.504,200000.0
2005-12-26 22:19:00,8.462,8.489,8.394,8.455,400000.0
2005-12-26 22:39:00,8.486,8.486,8.401,8.435,200000.0
2005-12-26 22:47:00,8.406,8.51,8.383,8.423,500000.0
2005-12-26 22:53:00,8.475,8.475,8.375,8.413,200000.0
2005-12-26 22:55:00,8.484,8.484,8.401,8.433,200000.0
2005-12-26 23:08:00,8.517,8.517,8.457,8.468,300000.0
2005-12-26 23:13:00,8.496,8.496,8.411,8.445,200000.0
2005-12-26 23:17:00,8.485,8.485,8.386,8.424,200000.0
2005-12-26 23:20:00,8.533,8.533,8.493,8.493,300000.0
2005-12-26 23:35:00,8.483,8.483,8.383,8.423,200000.0
2005-12-26 23:46:00,8.464,8.464,8.46,8.46,100000.0
2005-12-26 23:48:00,8.46,8.464,8.439,8.44,200000.0
2005-12-26 23:52:00,8.497,8.497,8.412,8.445,200000.0
2005-12-26 23:57:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 23:59:00,8.473,8.473,8.373,8.413,200000.0
2005-12-27 00:00:00,8.57,8.74,8.56,8.72,200000.0
2005-12-27 00:04:00,8.484,8.484,8.4,8.433,200000.0
2005-12-27 00:10:00,8.496,8.496,8.411,8.445,200000.0
2005-12-27 00:17:00,8.448,8.534,8.412,8.534,300000.0
2005-12-27 00:31:00,8.507,8.507,8.423,8.455,200000.0
2005-12-27 00:33:00,8.496,8.496,8.396,8.434,200000.0
2005-12-27 00:38:00,8.479,8.492,8.479,8.492,100000.0
2005-12-27 00:45:00,8.493,8.493,8.41,8.443,200000.0
2005-12-27 00:51:00,8.484,8.484,8.385,8.423,200000.0
2005-12-27 00:53:00,8.495,8.495,8.411,8.445,200000.0
2005-12-27 01:10:00,8.503,8.503,8.42,8.453,200000.0
2005-12-27 01:29:00,8.483,8.483,8.481,8.481,100000.0
2005-12-27 01:33:00,8.442,8.517,8.434,8.494,300000.0
2005-12-27 01:42:00,8.407,8.548,8.392,8.409,400000.0
2005-12-27 01:46:00,8.402,8.495,8.402,8.495,150000.0
2005-12-27 01:49:00,8.497,8.497,8.411,8.445,200000.0
2005-12-27 01:57:00,8.503,8.503,8.42,8.453,200000.0
2005-12-27 02:00:00,8.518,8.518,8.392,8.433,300000.0
2005-12-27 02:04:00,8.507,8.507,8.422,8.455,200000.0
2005-12-27 02:05:00,8.521,8.521,8.433,8.433,200000.0
2005-12-27 02:14:00,8.46,8.541,8.438,8.509,450000.0
2005-12-27 02:17:00,8.476,8.513,8.412,8.513,150000.0
2005-12-27 02:18:00,8.448,8.53,8.448,8.523,150000.0
2005-12-27 02:39:00,8.482,8.56,8.44,8.452,550000.0
2005-12-27 02:40:00,8.47,8.553,8.448,8.541,400000.0
2005-12-27 02:56:00,8.527,8.527,8.432,8.475,450000.0
2005-12-27 02:59:00,8.529,8.572,8.439,8.514,550000.0
2005-12-27 03:00:00,8.562,8.562,8.457,8.483,450000.0
2005-12-27 03:01:00,8.556,8.559,8.421,8.517,350000.0
2005-12-27 03:22:00,8.464,8.51,8.398,8.438,300000.0
2005-12-27 03:24:00,8.522,8.532,8.436,8.467,250000.0
2005-12-27 03:25:00,8.482,8.482,8.399,8.405,200000.0
2005-12-27 03:28:00,8.432,8.436,8.432,8.436,100000.0
2005-12-27 03:32:00,8.527,8.53,8.474,8.53,150000.0
2005-12-27 03:45:00,8.496,8.517,8.429,8.489,400000.0
2005-12-27 03:52:00,8.491,8.553,8.491,8.553,100000.0
2005-12-27 04:09:00,8.514,8.514,8.414,8.453,200000.0
2005-12-27 04:11:00,8.503,8.503,8.402,8.443,200000.0
2005-12-27 04:14:00,8.513,8.513,8.43,8.463,200000.0
2005-12-27 04:26:00,8.519,8.555,8.413,8.452,600000.0
2005-12-27 04:33:00,8.535,8.542,8.411,8.442,700000.0
2005-12-27 05:00:00,8.463,8.519,8.429,8.519,200000.0
2005-12-27 05:07:00,8.513,8.513,8.414,8.453,200000.0
2005-12-27 05:12:00,8.525,8.525,8.385,8.385,300000.0
2005-12-27 05:20:00,8.461,8.534,8.441,8.443,300000.0
2005-12-27 05:21:00,8.481,8.505,8.403,8.493,500000.0
2005-12-27 05:25:00,8.417,8.56,8.417,8.56,100000.0
2005-12-27 05:34:00,8.555,8.555,8.489,8.501,300000.0
2005-12-27 05:38:00,8.526,8.526,8.442,8.475,200000.0
2005-12-27 05:47:00,8.514,8.514,8.409,8.447,200000.0
2005-12-27 05:49:00,8.495,8.509,8.425,8.46,450000.0
2005-12-27 05:51:00,8.51,8.543,8.463,8.512,450000.0
2005-12-27 06:10:00,8.498,8.498,8.431,8.431,200000.0
2005-12-27 06:11:00,8.516,8.528,8.463,8.463,200000.0
2005-12-27 06:17:00,8.526,8.526,8.442,8.475,200000.0
2005-12-27 06:25:00,8.523,8.523,8.44,8.44,150000.0
2005-12-27 06:33:00,8.429,8.545,8.429,8.521,350000.0
2005-12-27 06:35:00,8.505,8.539,8.421,8.458,350000.0
2005-12-27 06:49:00,8.515,8.515,8.423,8.459,200000.0
2005-12-27 06:55:00,8.501,8.503,8.501,8.503,100000.0
2005-12-27 06:58:00,8.525,8.525,8.433,8.469,200000.0
2005-12-27 06:59:00,8.536,8.536,8.447,8.447,150000.0
2005-12-27 07:06:00,8.513,8.536,8.408,8.418,350000.0
2005-12-27 07:09:00,8.465,8.55,8.416,8.55,450000.0
2005-12-27 07:10:00,8.455,8.525,8.455,8.459,300000.0
2005-12-27 07:27:00,8.447,8.551,8.447,8.504,250000.0
2005-12-27 07:29:00,8.458,8.549,8.434,8.513,250000.0
2005-12-27 07:30:00,8.508,8.508,8.508,8.508,50000.0
2005-12-27 07:31:00,8.502,8.508,8.502,8.508,100000.0
2005-12-27 07:34:00,8.543,8.556,8.454,8.524,350000.0
2005-12-27 07:37:00,8.412,8.562,8.412,8.51,450000.0
2005-12-27 07:38:00,8.518,8.518,8.417,8.488,400000.0
2005-12-27 07:41:00,8.553,8.572,8.441,8.441,250000.0
2005-12-27 07:42:00,8.542,8.542,8.438,8.438,100000.0
2005-12-27 07:55:00,8.52,8.52,8.48,8.48,100000.0
2005-12-27 07:57:00,8.438,8.479,8.438,8.479,150000.0
2005-12-27 07:58:00,8.504,8.512,8.504,8.512,100000.0
2005-12-27 08:04:00,8.429,8.506,8.386,8.407,700000.0
2005-12-27 08:06:00,8.44,8.507,8.402,8.444,400000.0
2005-12-27 08:11:00,8.503,8.503,8.396,8.487,300000.0
2005-12-27 08:17:00,8.534,8.538,8.439,8.517,650000.0
2005-12-27 08:18:00,8.497,8.535,8.415,8.482,550000.0
2005-12-27 08:20:00,8.532,8.532,8.397,8.483,550000.0
2005-12-27 08:24:00,8.526,8.526,8.428,8.428,250000.0
2005-12-27 08:28:00,8.533,8.585,8.468,8.52,450000.0
2005-12-27 08:32:00,8.54,8.54,8.452,8.452,550000.0
2005-12-27 08:36:00,8.486,8.486,8.356,8.419,500000.0
2005-12-27 08:40:00,8.483,8.541,8.454,8.503,250000.0
2005-12-27 08:43:00,8.495,8.495,8.395,8.434,200000.0
2005-12-27 08:46:00,8.535,8.549,8.425,8.512,500000.0
2005-12-27 09:03:00,8.461,8.581,8.443,8.443,300000.0
2005-12-27 09:16:00,8.45,8.541,8.387,8.44,350000.0
2005-12-27 09:18:00,8.519,8.584,8.456,8.517,400000.0
2005-12-27 09:21:00,8.475,8.539,8.444,8.539,550000.0
2005-12-27 09:22:00,8.508,8.586,8.458,8.586,550000.0
2005-12-27 09:23:00,8.478,8.576,8.439,8.542,450000.0
2005-12-27 09:24:00,8.434,8.522,8.434,8.51,400000.0
2005-12-27 09:26:00,8.557,8.591,8.557,8.591,100000.0
2005-12-27 09:27:00,8.504,8.59,8.47,8.47,250000.0
2005-12-27 09:28:00,8.493,8.547,8.457,8.542,350000.0
2005-12-27 09:29:00,8.459,8.591,8.459,8.569,300000.0
2005-12-27 09:30:00,8.475,8.601,8.449,8.601,400000.0
2005-12-27 09:31:00,8.559,8.559,8.465,8.531,400000.0
2005-12-27 09:38:00,8.512,8.587,8.44,8.556,450000.0
2005-12-27 09:39:00,8.585,8.592,8.455,8.578,500000.0
2005-12-27 09:41:00,8.527,8.552,8.454,8.454,350000.0
2005-12-27 09:44:00,8.486,8.573,8.444,8.501,400000.0
2005-12-27 09:45:00,8.43,8.54,8.418,8.464,300000.0
2005-12-27 09:46:00,8.497,8.497,8.483,8.483,100000.0
2005-12-27 09:50:00,8.489,8.541,8.427,8.427,500000.0
2005-12-27 09:54:00,8.564,8.587,8.447,8.546,350000.0
2005-12-27 09:55:00,8.531,8.554,8.447,8.466,400000.0
2005-12-27 09:58:00,8.455,8.564,8.435,8.521,400000.0
2005-12-27 10:00:00,8.533,8.533,8.395,8.523,550000.0
2005-12-27 10:02:00,8.455,8.585,8.455,8.538,350000.0
2005-12-27 10:09:00,8.571,8.573,8.431,8.566,450000.0
2005-12-27 10:24:00,8.568,8.569,8.427,8.567,900000.0
2005-12-27 10:38:00,8.395,8.558,8.395,8.536,400000.0
2005-12-27 10:46:00,8.526,8.574,8.446,8.574,400000.0
2005-12-27 10:50:00,8.522,8.522,8.414,8.435,800000.0
2005-12-27 10:51:00,8.553,8.589,8.467,8.569,550000.0
2005-12-27 10:52:00,8.538,8.58,8.422,8.54,950000.0
2005-12-27 10:59:00,8.555,8.57,8.424,8.424,450000.0
2005-12-27 11:01:00,8.437,8.571,8.437,8.524,500000.0
2005-12-27 11:06:00,8.546,8.583,8.463,8.463,350000.0
2005-12-27 11:07:00,8.515,8.549,8.443,8.549,450000.0
2005-12-27 11:09:00,8.577,8.577,8.475,8.571,500000.0
2005-12-27 11:13:00,8.561,8.594,8.471,8.581,500000.0
2005-12-27 11:21:00,8.574,8.574,8.445,8.548,450000.0
2005-12-27 11:22:00,8.576,8.584,8.438,8.44,400000.0
2005-12-27 11:26:00,8.56,8.573,8.469,8.571,400000.0
2005-12-27 11:38:00,8.521,8.543,8.451,8.54,400000.0
2005-12-27 11:43:00,8.576,8.576,8.473,8.576,350000.0
2005-12-27 12:07:00,8.57,8.57,8.417,8.511,450000.0
2005-12-27 12:08:00,8.568,8.587,8.456,8.587,450000.0
2005-12-27 12:17:00,8.555,8.589,8.549,8.587,400000.0
2005-12-27 12:23:00,8.575,8.575,8.426,8.448,400000.0
2005-12-27 12:30:00,8.446,8.573,8.424,8.573,450000.0
2005-12-27 12:36:00,8.594,8.594,8.468,8.558,350000.0
2005-12-27 12:39:00,8.566,8.631,8.475,8.561,450000.0
2005-12-27 12:41:00,8.538,8.588,8.452,8.588,450000.0
2005-12-27 12:42:00,8.505,8.651,8.505,8.578,550000.0
2005-12-27 12:45:00,8.529,8.609,8.484,8.552,400000.0
2005-12-27 12:46:00,8.507,8.601,8.496,8.496,500000.0
2005-12-27 12:50:00,8.569,8.644,8.512,8.532,400000.0
2005-12-27 12:51:00,8.528,8.652,8.527,8.642,500000.0
2005-12-27 12:52:00,8.563,8.644,8.539,8.618,500000.0
2005-12-27 12:53:00,8.518,8.631,8.511,8.621,500000.0
2005-12-27 12:54:00,8.638,8.645,8.528,8.586,450000.0
2005-12-27 12:55:00,8.576,8.662,8.541,8.662,450000.0
2005-12-27 13:03:00,8.592,8.665,8.538,8.538,450000.0
2005-12-27 13:04:00,8.613,8.689,8.566,8.572,450000.0
2005-12-27 13:07:00,8.649,8.649,8.483,8.579,500000.0
2005-12-27 13:08:00,8.57,8.648,8.527,8.527,400000.0
2005-12-27 13:09:00,8.638,8.638,8.521,8.529,450000.0
2005-12-27 13:10:00,8.605,8.7,8.544,8.57,500000.0
2005-12-27 13:13:00,8.65,8.65,8.49,8.601,450000.0
2005-12-27 13:20:00,8.54,8.609,8.507,8.558,500000.0
2005-12-27 13:28:00,8.598,8.665,8.522,8.563,400000.0
2005-12-27 13:29:00,8.638,8.638,8.481,8.595,350000.0
2005-12-27 13:30:00,8.62,8.62,8.444,8.496,450000.0
2005-12-27 13:31:00,8.475,8.593,8.457,8.593,450000.0
2005-12-27 13:35:00,8.592,8.655,8.538,8.538,400000.0
2005-12-27 13:37:00,8.543,8.616,8.52,8.614,350000.0
2005-12-27 13:40:00,8.628,8.675,8.546,8.655,350000.0
2005-12-27 13:41:00,8.528,8.645,8.515,8.645,400000.0
2005-12-27 13:42:00,8.646,8.646,8.533,8.611,350000.0
2005-12-27 13:45:00,8.54,8.651,8.506,8.629,400000.0
2005-12-27 13:46:00,8.574,8.641,8.544,8.588,450000.0
2005-12-27 13:47:00,8.641,8.65,8.53,8.53,300000.0
2005-12-27 13:53:00,8.554,8.661,8.505,8.576,450000.0
2005-12-27 13:56:00,8.621,8.621,8.485,8.485,400000.0
2005-12-27 13:59:00,8.625,8.625,8.541,8.574,200000.0
2005-12-27 14:06:00,8.636,8.649,8.536,8.619,350000.0
2005-12-27 14:08:00,8.565,8.617,8.518,8.582,400000.0
2005-12-27 14:09:00,8.512,8.639,8.505,8.543,550000.0
2005-12-27 14:12:00,8.635,8.644,8.602,8.635,450000.0
2005-12-27 14:13:00,8.574,8.574,8.474,8.51,350000.0
2005-12-27 14:17:00,8.604,8.632,8.537,8.564,450000.0
2005-12-27 14:20:00,8.523,8.661,8.523,8.552,350000.0
2005-12-27 14:29:00,8.565,8.61,8.482,8.593,350000.0
2005-12-27 14:35:00,8.601,8.618,8.547,8.548,350000.0
2005-12-27 14:37:00,8.52,8.619,8.454,8.619,550000.0
2005-12-27 14:41:00,8.537,8.662,8.534,8.596,550000.0
2005-12-27 14:42:00,8.485,8.583,8.467,8.575,400000.0
2005-12-27 14:44:00,8.5,8.591,8.468,8.591,450000.0
2005-12-27 14:45:00,8.591,8.64,8.557,8.622,400000.0
2005-12-27 14:50:00,8.564,8.617,8.508,8.508,400000.0
2005-12-27 14:53:00,8.533,8.599,8.496,8.578,400000.0
2005-12-27 14:54:00,8.536,8.691,8.532,8.559,550000.0
2005-12-27 14:55:00,8.603,8.654,8.521,8.521,450000.0
2005-12-27 14:56:00,8.607,8.645,8.506,8.625,550000.0
2005-12-27 14:58:00,8.579,8.652,8.542,8.606,400000.0
2005-12-27 14:59:00,8.57,8.63,8.505,8.629,550000.0
2005-12-27 15:06:00,8.599,8.611,8.574,8.574,400000.0
2005-12-27 15:08:00,8.495,8.642,8.495,8.586,500000.0
2005-12-27 15:15:00,8.474,8.615,8.472,8.565,400000.0
2005-12-27 15:16:00,8.597,8.622,8.597,8.622,100000.0
2005-12-27 15:20:00,8.555,8.617,8.52,8.617,400000.0
2005-12-27 15:21:00,8.581,8.641,8.512,8.628,400000.0
2005-12-27 15:22:00,8.597,8.633,8.557,8.602,450000.0
2005-12-27 15:23:00,8.54,8.628,8.54,8.603,400000.0
2005-12-27 15:24:00,8.592,8.592,8.487,8.59,350000.0
2005-12-27 15:25:00,8.611,8.611,8.487,8.549,350000.0
2005-12-27 15:26:00,8.476,8.574,8.476,8.482,550000.0
2005-12-27 15:27:00,8.504,8.606,8.496,8.527,350000.0
2005-12-27 15:28:00,8.511,8.623,8.511,8.577,350000.0
2005-12-27 15:29:00,8.612,8.612,8.506,8.527,350000.0
2005-12-27 15:30:00,8.588,8.632,8.506,8.599,450000.0
2005-12-27 15:31:00,8.53,8.624,8.523,8.523,500000.0
2005-12-27 15:32:00,8.501,8.594,8.466,8.57,450000.0
2005-12-27 15:33:00,8.556,8.57,8.487,8.565,400000.0
2005-12-27 15:34:00,8.454,8.587,8.43,8.43,400000.0
2005-12-27 15:35:00,8.524,8.586,8.5,8.526,400000.0
2005-12-27 15:36:00,8.557,8.627,8.513,8.597,550000.0
2005-12-27 15:37:00,8.483,8.611,8.483,8.56,400000.0
2005-12-27 15:38:00,8.521,8.614,8.51,8.51,450000.0
2005-12-27 15:39:00,8.511,8.516,8.511,8.516,150000.0
2005-12-27 15:40:00,8.493,8.641,8.493,8.529,450000.0
2005-12-27 15:41:00,8.5,8.647,8.5,8.608,400000.0
2005-12-27 15:42:00,8.605,8.605,8.496,8.517,350000.0
2005-12-27 15:43:00,8.557,8.62,8.492,8.493,450000.0
2005-12-27 15:44:00,8.609,8.628,8.526,8.601,350000.0
2005-12-27 15:45:00,8.6,8.623,8.504,8.609,450000.0
2005-12-27 15:46:00,8.54,8.653,8.503,8.525,400000.0
2005-12-27 15:47:00,8.593,8.639,8.505,8.513,550000.0
2005-12-27 15:48:00,8.536,8.59,8.491,8.504,350000.0
2005-12-27 15:49:00,8.576,8.616,8.547,8.61,350000.0
2005-12-27 15:50:00,8.508,8.604,8.479,8.597,550000.0
2005-12-27 15:51:00,8.573,8.603,8.479,8.488,350000.0
2005-12-27 15:52:00,8.48,8.589,8.459,8.459,350000.0
2005-12-27 15:53:00,8.569,8.612,8.488,8.555,500000.0
2005-12-27 15:54:00,8.586,8.615,8.55,8.615,450000.0
2005-12-27 15:55:00,8.484,8.628,8.484,8.586,500000.0
2005-12-27 15:56:00,8.45,8.595,8.45,8.533,450000.0
2005-12-27 15:57:00,8.541,8.589,8.506,8.544,450000.0
2005-12-27 15:58:00,8.506,8.618,8.467,8.618,500000.0
2005-12-27 15:59:00,8.639,8.639,8.533,8.558,450000.0
2005-12-27 16:00:00,8.634,8.652,8.519,8.591,500000.0
2005-12-27 16:01:00,8.636,8.658,8.539,8.539,400000.0
2005-12-27 16:02:00,8.552,8.688,8.548,8.606,550000.0
2005-12-27 16:03:00,8.653,8.665,8.544,8.61,450000.0
2005-12-27 16:04:00,8.504,8.652,8.504,8.615,550000.0
2005-12-27 16:05:00,8.606,8.658,8.503,8.658,450000.0
2005-12-27 16:06:00,8.563,8.663,8.521,8.634,350000.0
2005-12-27 16:07:00,8.566,8.654,8.541,8.541,500000.0
2005-12-27 16:08:00,8.514,8.665,8.514,8.573,550000.0
2005-12-27 16:09:00,8.531,8.645,8.498,8.639,350000.0
2005-12-27 16:10:00,8.628,8.637,8.516,8.625,500000.0
2005-12-27 16:11:00,8.522,8.702,8.519,8.519,500000.0
2005-12-27 16:12:00,8.559,8.616,8.527,8.568,350000.0
2005-12-27 16:13:00,8.566,8.665,8.566,8.665,450000.0
2005-12-27 16:14:00,8.649,8.649,8.509,8.579,500000.0
2005-12-27 16:15:00,8.644,8.651,8.513,8.513,350000.0
2005-12-27 16:16:00,8.595,8.661,8.541,8.634,550000.0
2005-12-27 16:17:00,8.624,8.661,8.529,8.529,350000.0
2005-12-27 16:18:00,8.665,8.681,8.553,8.622,400000.0
2005-12-27 16:19:00,8.536,8.661,8.536,8.658,550000.0
2005-12-27 16:20:00,8.664,8.692,8.552,8.552,550000.0
2005-12-27 16:21:00,8.565,8.663,8.517,8.619,500000.0
2005-12-27 16:22:00,8.62,8.64,8.554,8.59,450000.0
2005-12-27 16:23:00,8.558,8.677,8.544,8.544,400000.0
2005-12-27 16:24:00,8.6,8.654,8.506,8.643,550000.0
2005-12-27 16:25:00,8.624,8.656,8.567,8.653,350000.0
2005-12-27 16:26:00,8.629,8.657,8.534,8.534,550000.0
2005-12-27 16:27:00,8.583,8.683,8.568,8.569,550000.0
2005-12-27 16:28:00,8.627,8.673,8.576,8.661,400000.0
2005-12-27 16:29:00,8.544,8.66,8.544,8.592,400000.0
2005-12-27 16:30:00,8.572,8.677,8.543,8.632,550000.0
2005-12-27 16:31:00,8.579,8.667,8.535,8.594,400000.0
2005-12-27 16:32:00,8.597,8.671,8.548,8.665,400000.0
2005-12-27 16:33:00,8.541,8.626,8.524,8.57,350000.0
2005-12-27 16:34:00,8.606,8.659,8.56,8.655,350000.0
2005-12-27 16:35:00,8.581,8.689,8.55,8.579,500000.0
2005-12-27 16:36:00,8.657,8.668,8.579,8.584,500000.0
2005-12-27 16:37:00,8.657,8.657,8.55,8.571,500000.0
2005-12-27 16:38:00,8.519,8.684,8.519,8.554,450000.0
2005-12-27 16:39:00,8.592,8.664,8.58,8.658,500000.0
2005-12-27 16:40:00,8.657,8.691,8.561,8.561,350000.0
2005-12-27 16:41:00,8.554,8.64,8.551,8.551,350000.0
2005-12-27 16:42:00,8.559,8.664,8.541,8.658,500000.0
2005-12-27 16:43:00,8.541,8.671,8.541,8.584,350000.0
2005-12-27 16:44:00,8.663,8.663,8.533,8.533,400000.0
2005-12-27 16:45:00,8.539,8.623,8.539,8.585,400000.0
2005-12-27 16:46:00,8.565,8.614,8.552,8.613,350000.0
2005-12-27 16:47:00,8.555,8.691,8.536,8.584,600000.0
2005-12-27 16:48:00,8.646,8.665,8.548,8.599,500000.0
2005-12-27 16:49:00,8.613,8.668,8.53,8.53,450000.0
2005-12-27 16:50:00,8.57,8.646,8.57,8.646,100000.0
2005-12-27 16:51:00,8.662,8.69,8.563,8.563,400000.0
2005-12-27 16:52:00,8.576,8.663,8.559,8.663,450000.0
2005-12-27 16:53:00,8.583,8.673,8.553,8.587,350000.0
2005-12-27 16:54:00,8.584,8.719,8.573,8.573,450000.0
2005-12-27 16:55:00,8.633,8.661,8.547,8.585,550000.0
2005-12-27 16:56:00,8.569,8.66,8.536,8.545,400000.0
2005-12-27 16:57:00,8.566,8.674,8.56,8.56,300000.0
2005-12-27 16:58:00,8.571,8.692,8.56,8.627,500000.0
2005-12-27 16:59:00,8.572,8.664,8.551,8.557,400000.0
2005-12-27 17:00:00,8.652,8.652,8.542,8.542,350000.0
2005-12-27 17:01:00,8.576,8.668,8.545,8.565,500000.0
2005-12-27 17:02:00,8.559,8.64,8.552,8.601,400000.0
2005-12-27 17:03:00,8.572,8.647,8.526,8.602,500000.0
2005-12-27 17:04:00,8.571,8.665,8.536,8.593,350000.0
2005-12-27 17:05:00,8.659,8.659,8.514,8.603,400000.0
2005-12-27 17:06:00,8.667,8.668,8.486,8.591,350000.0
2005-12-27 17:07:00,8.603,8.626,8.492,8.56,500000.0
2005-12-27 17:08:00,8.493,8.639,8.493,8.547,500000.0
2005-12-27 17:09:00,8.599,8.626,8.492,8.543,300000.0
2005-12-27 17:10:00,8.602,8.647,8.535,8.605,350000.0
2005-12-27 17:11:00,8.664,8.664,8.522,8.536,400000.0
2005-12-27 17:12:00,8.608,8.631,8.54,8.575,400000.0
2005-12-27 17:13:00,8.614,8.614,8.493,8.537,450000.0
2005-12-27 17:14:00,8.574,8.647,8.524,8.632,550000.0
2005-12-27 17:15:00,8.54,8.638,8.518,8.586,350000.0
2005-12-27 17:16:00,8.629,8.629,8.504,8.6,450000.0
2005-12-27 17:17:00,8.623,8.623,8.565,8.607,200000.0
2005-12-27 17:18:00,8.588,8.642,8.55,8.642,350000.0
2005-12-27 17:19:00,8.526,8.625,8.501,8.62,450000.0
2005-12-27 17:20:00,8.61,8.659,8.506,8.531,350000.0
2005-12-27 17:21:00,8.538,8.649,8.536,8.536,400000.0
2005-12-27 17:22:00,8.551,8.647,8.533,8.642,400000.0
2005-12-27 17:23:00,8.52,8.608,8.507,8.594,550000.0
2005-12-27 17:24:00,8.622,8.649,8.547,8.555,350000.0
2005-12-27 17:25:00,8.605,8.634,8.51,8.634,400000.0
2005-12-27 17:26:00,8.529,8.64,8.525,8.598,450000.0
2005-12-27 17:27:00,8.619,8.635,8.528,8.608,400000.0
2005-12-27 17:28:00,8.559,8.627,8.498,8.512,550000.0
2005-12-27 17:29:00,8.526,8.669,8.526,8.65,500000.0
2005-12-27 17:30:00,8.502,8.624,8.502,8.621,450000.0
2005-12-27 17:31:00,8.586,8.668,8.539,8.611,600000.0
2005-12-27 17:32:00,8.526,8.655,8.526,8.598,400000.0
2005-12-27 17:33:00,8.593,8.636,8.52,8.636,400000.0
2005-12-27 17:34:00,8.614,8.671,8.531,8.652,450000.0
2005-12-27 17:35:00,8.584,8.64,8.531,8.6,500000.0
2005-12-27 17:36:00,8.625,8.67,8.538,8.646,450000.0
2005-12-27 17:37:00,8.639,8.639,8.514,8.611,550000.0
2005-12-27 17:38:00,8.588,8.643,8.552,8.565,400000.0
2005-12-27 17:39:00,8.61,8.624,8.525,8.542,350000.0
2005-12-27 17:40:00,8.542,8.645,8.542,8.633,500000.0
2005-12-27 17:41:00,8.579,8.688,8.548,8.644,500000.0
2005-12-27 17:42:00,8.536,8.69,8.536,8.621,500000.0
2005-12-27 17:43:00,8.634,8.639,8.49,8.525,400000.0
2005-12-27 17:44:00,8.618,8.641,8.536,8.604,450000.0
2005-12-27 17:45:00,8.548,8.66,8.548,8.573,550000.0
2005-12-27 17:46:00,8.615,8.629,8.563,8.627,350000.0
2005-12-27 17:47:00,8.626,8.656,8.543,8.583,400000.0
2005-12-27 17:48:00,8.643,8.651,8.558,8.651,400000.0
2005-12-27 17:49:00,8.599,8.644,8.554,8.608,350000.0
2005-12-27 17:50:00,8.624,8.665,8.559,8.559,550000.0
2005-12-27 17:51:00,8.573,8.684,8.5,8.579,550000.0
2005-12-27 17:52:00,8.629,8.687,8.534,8.537,350000.0
2005-12-27 17:53:00,8.617,8.677,8.587,8.587,500000.0
2005-12-27 17:54:00,8.585,8.669,8.539,8.669,350000.0
2005-12-27 17:55:00,8.564,8.685,8.564,8.627,350000.0
2005-12-27 17:56:00,8.517,8.601,8.488,8.547,400000.0
2005-12-27 17:58:00,8.611,8.627,8.543,8.589,450000.0
2005-12-27 17:59:00,8.531,8.643,8.52,8.643,350000.0
2005-12-27 18:00:00,8.531,8.637,8.531,8.633,350000.0
2005-12-27 18:01:00,8.619,8.679,8.531,8.6,450000.0
2005-12-27 18:02:00,8.543,8.65,8.53,8.618,500000.0
2005-12-27 18:03:00,8.597,8.631,8.56,8.6,350000.0
2005-12-27 18:04:00,8.675,8.68,8.527,8.581,400000.0
2005-12-27 18:05:00,8.564,8.666,8.489,8.666,550000.0
2005-12-27 18:06:00,8.634,8.683,8.544,8.544,450000.0
2005-12-27 18:07:00,8.65,8.65,8.495,8.634,400000.0
2005-12-27 18:08:00,8.588,8.632,8.588,8.632,100000.0
2005-12-27 18:09:00,8.661,8.661,8.494,8.611,500000.0
2005-12-27 18:10:00,8.564,8.641,8.564,8.608,300000.0
2005-12-27 18:11:00,8.555,8.656,8.531,8.628,450000.0
2005-12-27 18:12:00,8.618,8.653,8.526,8.564,400000.0
2005-12-27 18:13:00,8.571,8.664,8.546,8.615,400000.0
2005-12-27 18:14:00,8.561,8.667,8.561,8.635,400000.0
2005-12-27 18:15:00,8.638,8.667,8.558,8.611,350000.0
2005-12-27 18:17:00,8.62,8.671,8.563,8.671,350000.0
2005-12-27 18:18:00,8.611,8.663,8.514,8.514,500000.0
2005-12-27 18:19:00,8.655,8.655,8.582,8.632,450000.0
2005-12-27 18:20:00,8.552,8.638,8.5,8.605,400000.0
2005-12-27 18:21:00,8.573,8.668,8.552,8.63,550000.0
2005-12-27 18:22:00,8.609,8.609,8.517,8.547,400000.0
2005-12-27 18:23:00,8.623,8.633,8.539,8.625,400000.0
2005-12-27 18:25:00,8.551,8.631,8.51,8.545,500000.0
2005-12-27 18:26:00,8.581,8.682,8.565,8.644,550000.0
2005-12-27 18:27:00,8.561,8.609,8.561,8.563,250000.0
2005-12-27 18:28:00,8.616,8.629,8.526,8.61,350000.0
2005-12-27 18:29:00,8.552,8.643,8.536,8.643,350000.0
2005-12-27 18:30:00,8.595,8.618,8.495,8.574,450000.0
2005-12-27 18:31:00,8.611,8.619,8.538,8.603,350000.0
2005-12-27 18:32:00,8.562,8.624,8.503,8.556,450000.0
2005-12-27 18:33:00,8.589,8.63,8.531,8.539,300000.0
2005-12-27 18:34:00,8.597,8.66,8.538,8.66,400000.0
2005-12-27 18:35:00,8.578,8.651,8.578,8.606,350000.0
2005-12-27 18:36:00,8.593,8.668,8.529,8.632,550000.0
2005-12-27 18:37:00,8.594,8.682,8.579,8.62,500000.0
2005-12-27 18:38:00,8.619,8.625,8.502,8.576,450000.0
2005-12-27 18:39:00,8.613,8.625,8.533,8.618,400000.0
2005-12-27 18:40:00,8.645,8.669,8.539,8.584,350000.0
2005-12-27 18:41:00,8.584,8.666,8.572,8.617,500000.0
2005-12-27 18:42:00,8.578,8.657,8.526,8.562,550000.0
2005-12-27 18:44:00,8.608,8.611,8.503,8.568,500000.0
2005-12-27 18:45:00,8.537,8.654,8.537,8.614,350000.0
2005-12-27 18:46:00,8.544,8.667,8.544,8.667,350000.0
2005-12-27 18:47:00,8.518,8.658,8.518,8.616,400000.0
2005-12-27 18:48:00,8.579,8.606,8.546,8.546,150000.0
2005-12-27 18:49:00,8.591,8.614,8.504,8.504,350000.0
2005-12-27 18:52:00,8.553,8.635,8.488,8.635,550000.0
2005-12-27 18:53:00,8.601,8.609,8.538,8.609,450000.0
2005-12-27 18:54:00,8.606,8.626,8.538,8.538,450000.0
2005-12-27 18:55:00,8.525,8.617,8.508,8.594,350000.0
2005-12-27 18:56:00,8.656,8.656,8.62,8.651,150000.0
2005-12-27 18:57:00,8.635,8.635,8.505,8.611,450000.0
2005-12-27 18:58:00,8.639,8.648,8.567,8.611,350000.0
2005-12-27 18:59:00,8.555,8.623,8.555,8.596,450000.0
2005-12-27 19:00:00,8.576,8.66,8.516,8.652,350000.0
2005-12-27 19:01:00,8.545,8.591,8.503,8.573,500000.0
2005-12-27 19:02:00,8.557,8.615,8.501,8.6,400000.0
2005-12-27 19:03:00,8.618,8.633,8.551,8.551,350000.0
2005-12-27 19:04:00,8.581,8.663,8.58,8.58,400000.0
2005-12-27 19:05:00,8.612,8.634,8.531,8.634,550000.0
2005-12-27 19:06:00,8.643,8.679,8.547,8.679,400000.0
2005-12-27 19:07:00,8.599,8.608,8.508,8.557,400000.0
2005-12-27 19:08:00,8.575,8.676,8.558,8.558,350000.0
2005-12-27 19:09:00,8.548,8.674,8.539,8.611,500000.0
2005-12-27 19:10:00,8.618,8.649,8.542,8.649,350000.0
2005-12-27 19:11:00,8.552,8.618,8.552,8.618,250000.0
2005-12-27 19:12:00,8.576,8.653,8.576,8.631,350000.0
2005-12-27 19:13:00,8.568,8.641,8.52,8.52,350000.0
2005-12-27 19:14:00,8.541,8.645,8.528,8.645,400000.0
2005-12-27 19:15:00,8.606,8.678,8.603,8.676,500000.0
2005-12-27 19:16:00,8.667,8.668,8.61,8.636,350000.0
2005-12-27 19:18:00,8.638,8.649,8.521,8.585,600000.0
2005-12-27 19:19:00,8.654,8.689,8.581,8.672,700000.0
2005-12-27 19:20:00,8.659,8.689,8.541,8.553,350000.0
2005-12-27 19:21:00,8.651,8.67,8.563,8.67,450000.0
2005-12-27 19:22:00,8.569,8.737,8.569,8.676,850000.0
2005-12-27 19:23:00,8.586,8.639,8.504,8.53,850000.0
2005-12-27 19:24:00,8.619,8.639,8.545,8.545,350000.0
2005-12-27 19:25:00,8.624,8.653,8.582,8.614,300000.0
2005-12-27 19:26:00,8.646,8.646,8.532,8.58,400000.0
2005-12-27 19:27:00,8.689,8.689,8.528,8.578,500000.0
2005-12-27 19:28:00,8.653,8.653,8.53,8.53,350000.0
2005-12-27 19:29:00,8.589,8.66,8.524,8.66,350000.0
2005-12-27 19:30:00,8.624,8.629,8.501,8.551,750000.0
2005-12-27 19:31:00,8.509,8.634,8.501,8.569,400000.0
2005-12-27 19:32:00,8.562,8.628,8.489,8.552,550000.0
2005-12-27 19:33:00,8.607,8.654,8.558,8.645,400000.0
2005-12-27 19:34:00,8.574,8.613,8.531,8.613,350000.0
2005-12-27 19:35:00,8.521,8.649,8.521,8.642,550000.0
2005-12-27 19:36:00,8.605,8.636,8.605,8.636,250000.0
2005-12-27 19:37:00,8.607,8.608,8.488,8.566,550000.0
2005-12-27 19:38:00,8.604,8.649,8.539,8.649,350000.0
2005-12-27 19:39:00,8.566,8.676,8.566,8.603,250000.0
2005-12-27 19:40:00,8.643,8.643,8.534,8.617,350000.0
2005-12-27 19:41:00,8.631,8.648,8.573,8.573,250000.0
2005-12-27 19:42:00,8.651,8.689,8.559,8.635,500000.0
2005-12-27 19:43:00,8.521,8.674,8.521,8.611,500000.0
2005-12-27 19:44:00,8.626,8.63,8.474,8.556,350000.0
2005-12-27 19:45:00,8.628,8.643,8.507,8.534,500000.0
2005-12-27 19:46:00,8.512,8.632,8.512,8.579,450000.0
2005-12-27 19:47:00,8.53,8.625,8.53,8.625,300000.0
2005-12-27 19:48:00,8.639,8.64,8.534,8.627,300000.0
2005-12-27 19:49:00,8.599,8.668,8.553,8.553,400000.0
2005-12-27 19:50:00,8.565,8.646,8.537,8.611,250000.0
2005-12-27 19:51:00,8.636,8.636,8.548,8.621,350000.0
2005-12-27 19:52:00,8.616,8.656,8.533,8.582,600000.0
2005-12-27 19:53:00,8.544,8.644,8.52,8.52,500000.0
2005-12-27 19:54:00,8.604,8.651,8.541,8.62,350000.0
2005-12-27 19:56:00,8.604,8.648,8.541,8.642,400000.0
2005-12-27 19:57:00,8.519,8.666,8.519,8.605,400000.0
2005-12-27 19:58:00,8.53,8.663,8.53,8.559,500000.0
2005-12-27 20:00:00,8.573,8.653,8.514,8.653,400000.0
2005-12-27 20:01:00,8.659,8.659,8.51,8.532,300000.0
2005-12-27 20:02:00,8.669,8.669,8.501,8.591,400000.0
2005-12-27 20:03:00,8.667,8.679,8.537,8.631,600000.0
2005-12-27 20:04:00,8.551,8.658,8.551,8.646,400000.0
2005-12-27 20:05:00,8.664,8.735,8.563,8.68,850000.0
2005-12-27 20:06:00,8.637,8.66,8.518,8.601,650000.0
2005-12-27 20:07:00,8.561,8.697,8.557,8.689,450000.0
2005-12-27 20:08:00,8.679,8.679,8.548,8.615,650000.0
2005-12-27 20:09:00,8.55,8.671,8.55,8.634,350000.0
2005-12-27 20:10:00,8.565,8.647,8.558,8.558,300000.0
2005-12-27 20:11:00,8.617,8.641,8.542,8.576,600000.0
2005-12-27 20:12:00,8.533,8.689,8.533,8.689,500000.0
2005-12-27 20:13:00,8.537,8.669,8.536,8.561,450000.0
2005-12-27 20:14:00,8.634,8.637,8.557,8.637,250000.0
2005-12-27 20:15:00,8.622,8.635,8.523,8.635,350000.0
2005-12-27 20:16:00,8.639,8.641,8.537,8.56,350000.0
2005-12-27 20:19:00,8.551,8.673,8.532,8.545,350000.0
2005-12-27 20:20:00,8.628,8.66,8.519,8.534,550000.0
2005-12-27 20:21:00,8.609,8.674,8.556,8.627,400000.0
2005-12-27 20:22:00,8.612,8.65,8.534,8.65,350000.0
2005-12-27 20:23:00,8.606,8.705,8.56,8.675,900000.0
2005-12-27 20:24:00,8.638,8.68,8.588,8.601,400000.0
2005-12-27 20:25:00,8.662,8.662,8.499,8.551,550000.0
2005-12-27 20:26:00,8.624,8.655,8.54,8.629,400000.0
2005-12-27 20:27:00,8.629,8.646,8.523,8.618,600000.0
2005-12-27 20:28:00,8.617,8.658,8.59,8.627,350000.0
2005-12-27 20:29:00,8.568,8.642,8.568,8.642,250000.0
2005-12-27 20:30:00,8.633,8.67,8.571,8.573,400000.0
2005-12-27 20:36:00,8.652,8.652,8.544,8.545,350000.0
2005-12-27 20:38:00,8.637,8.64,8.529,8.64,450000.0
2005-12-27 20:43:00,8.653,8.653,8.569,8.603,200000.0
2005-12-27 20:47:00,8.642,8.642,8.543,8.583,200000.0
2005-12-27 20:51:00,8.629,8.643,8.609,8.643,200000.0
2005-12-27 20:55:00,8.678,8.678,8.565,8.601,350000.0
2005-12-27 20:57:00,8.645,8.696,8.57,8.696,250000.0
2005-12-27 20:58:00,8.594,8.691,8.569,8.686,200000.0
2005-12-27 20:59:00,8.591,8.664,8.591,8.624,400000.0
2005-12-27 21:00:00,8.648,8.689,8.6,8.6,300000.0
2005-12-27 21:06:00,8.676,8.676,8.569,8.607,400000.0
2005-12-27 21:07:00,8.612,8.708,8.568,8.587,500000.0
2005-12-27 21:08:00,8.639,8.648,8.541,8.559,350000.0
2005-12-27 21:13:00,8.665,8.665,8.58,8.614,200000.0
2005-12-27 21:26:00,8.696,8.696,8.64,8.64,100000.0
2005-12-27 21:43:00,8.561,8.653,8.561,8.597,200000.0
2005-12-27 21:49:00,8.604,8.64,8.546,8.64,350000.0
2005-12-27 21:50:00,8.614,8.614,8.558,8.609,200000.0
2005-12-27 21:57:00,8.656,8.656,8.571,8.605,200000.0
2005-12-27 22:00:00,8.668,8.668,8.583,8.615,200000.0
2005-12-27 22:01:00,8.664,8.664,8.584,8.646,150000.0
2005-12-27 22:02:00,8.585,8.674,8.585,8.648,300000.0
2005-12-27 22:08:00,8.656,8.663,8.566,8.597,300000.0
2005-12-27 22:09:00,8.652,8.652,8.578,8.578,100000.0
2005-12-27 22:10:00,8.595,8.678,8.594,8.664,300000.0
2005-12-27 22:12:00,8.63,8.683,8.63,8.683,150000.0
2005-12-27 22:13:00,8.648,8.702,8.621,8.689,400000.0
2005-12-27 22:17:00,8.684,8.684,8.6,8.633,200000.0
2005-12-27 22:22:00,8.675,8.675,8.575,8.615,200000.0
2005-12-27 22:26:00,8.686,8.686,8.602,8.635,200000.0
2005-12-27 22:50:00,8.675,8.675,8.569,8.607,200000.0
2005-12-27 22:52:00,8.643,8.643,8.641,8.641,100000.0
2005-12-27 22:56:00,8.654,8.679,8.596,8.627,300000.0
2005-12-27 22:59:00,8.672,8.686,8.581,8.62,400000.0
2005-12-27 23:02:00,8.657,8.657,8.556,8.595,200000.0
2005-12-27 23:06:00,8.652,8.652,8.561,8.604,300000.0
2005-12-27 23:11:00,8.654,8.654,8.57,8.603,200000.0
2005-12-27 23:14:00,8.645,8.645,8.545,8.584,200000.0
2005-12-27 23:17:00,8.654,8.654,8.571,8.603,200000.0
2005-12-27 23:31:00,8.666,8.666,8.581,8.615,200000.0
2005-12-27 23:42:00,8.626,8.686,8.626,8.686,400000.0
2005-12-27 23:44:00,8.666,8.666,8.581,8.615,200000.0
2005-12-27 23:53:00,8.673,8.718,8.59,8.685,450000.0
2005-12-28 00:00:00,8.73,8.93,8.68,8.89,200000.0
2005-12-28 00:03:00,8.653,8.653,8.553,8.593,200000.0
2005-12-28 00:09:00,8.594,8.676,8.535,8.676,450000.0
2005-12-28 00:10:00,8.589,8.718,8.57,8.57,500000.0
2005-12-28 00:15:00,8.637,8.69,8.598,8.624,350000.0
2005-12-28 00:28:00,8.586,8.702,8.586,8.702,150000.0
2005-12-28 00:32:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 00:41:00,8.674,8.674,8.59,8.623,200000.0
2005-12-28 00:47:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 00:51:00,8.677,8.677,8.593,8.625,200000.0
2005-12-28 01:11:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 01:22:00,8.652,8.652,8.528,8.596,400000.0
2005-12-28 01:23:00,8.658,8.662,8.651,8.662,250000.0
2005-12-28 01:29:00,8.644,8.644,8.638,8.64,150000.0
2005-12-28 01:30:00,8.708,8.711,8.586,8.586,250000.0
2005-12-28 01:37:00,8.675,8.675,8.59,8.624,200000.0
2005-12-28 01:45:00,8.665,8.665,8.556,8.557,150000.0
2005-12-28 01:46:00,8.597,8.701,8.591,8.701,250000.0
2005-12-28 01:49:00,8.653,8.656,8.568,8.622,500000.0
2005-12-28 01:50:00,8.672,8.677,8.629,8.651,250000.0
2005-12-28 01:51:00,8.569,8.698,8.551,8.656,400000.0
2005-12-28 01:54:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 01:58:00,8.678,8.693,8.596,8.626,350000.0
2005-12-28 02:00:00,8.681,8.681,8.583,8.583,300000.0
2005-12-28 02:03:00,8.653,8.736,8.594,8.594,400000.0
2005-12-28 02:08:00,8.677,8.677,8.586,8.67,350000.0
2005-12-28 02:19:00,8.634,8.715,8.61,8.61,250000.0
2005-12-28 02:20:00,8.642,8.741,8.611,8.683,400000.0
2005-12-28 02:21:00,8.737,8.748,8.614,8.659,400000.0
2005-12-28 02:22:00,8.71,8.766,8.643,8.734,400000.0
2005-12-28 02:24:00,8.681,8.683,8.681,8.683,100000.0
2005-12-28 02:26:00,8.638,8.759,8.638,8.698,400000.0
2005-12-28 02:36:00,8.688,8.688,8.62,8.62,100000.0
2005-12-28 02:42:00,8.714,8.714,8.631,8.663,200000.0
2005-12-28 02:46:00,8.704,8.704,8.604,8.644,200000.0
2005-12-28 02:51:00,8.673,8.756,8.608,8.653,350000.0
2005-12-28 03:00:00,8.722,8.722,8.592,8.685,400000.0
2005-12-28 03:01:00,8.684,8.706,8.635,8.7,300000.0
2005-12-28 03:03:00,8.654,8.669,8.581,8.622,400000.0
2005-12-28 03:04:00,8.643,8.697,8.623,8.623,350000.0
2005-12-28 03:06:00,8.73,8.733,8.58,8.641,500000.0
2005-12-28 03:07:00,8.739,8.749,8.663,8.663,200000.0
2005-12-28 03:11:00,8.69,8.728,8.63,8.69,500000.0
2005-12-28 03:17:00,8.721,8.733,8.606,8.693,450000.0
2005-12-28 03:18:00,8.69,8.708,8.638,8.708,150000.0
2005-12-28 03:21:00,8.618,8.701,8.611,8.643,400000.0
2005-12-28 03:24:00,8.695,8.695,8.611,8.644,200000.0
2005-12-28 03:34:00,8.603,8.726,8.603,8.693,250000.0
2005-12-28 03:41:00,8.697,8.697,8.613,8.645,200000.0
2005-12-28 03:46:00,8.686,8.686,8.585,8.625,200000.0
2005-12-28 03:53:00,8.625,8.653,8.594,8.594,150000.0
2005-12-28 03:55:00,8.684,8.684,8.584,8.623,200000.0
2005-12-28 03:56:00,8.662,8.679,8.662,8.679,100000.0
2005-12-28 03:58:00,8.674,8.701,8.585,8.668,600000.0
2005-12-28 03:59:00,8.654,8.666,8.654,8.666,100000.0
2005-12-28 04:00:00,8.693,8.725,8.595,8.687,400000.0
2005-12-28 04:09:00,8.695,8.695,8.611,8.644,200000.0
2005-12-28 04:11:00,8.619,8.707,8.601,8.634,500000.0
2005-12-28 04:13:00,8.634,8.691,8.605,8.644,250000.0
2005-12-28 04:14:00,8.677,8.69,8.597,8.633,200000.0
2005-12-28 04:21:00,8.704,8.704,8.62,8.654,200000.0
2005-12-28 04:26:00,8.592,8.626,8.592,8.626,100000.0
2005-12-28 04:45:00,8.69,8.712,8.601,8.697,450000.0
2005-12-28 04:46:00,8.752,8.758,8.622,8.672,450000.0
2005-12-28 04:47:00,8.683,8.683,8.579,8.579,150000.0
2005-12-28 04:49:00,8.638,8.731,8.578,8.685,600000.0
2005-12-28 05:06:00,8.666,8.666,8.566,8.605,200000.0
2005-12-28 05:12:00,8.558,8.682,8.552,8.625,300000.0
2005-12-28 05:13:00,8.725,8.728,8.725,8.728,100000.0
2005-12-28 05:16:00,8.682,8.682,8.582,8.623,200000.0
2005-12-28 05:20:00,8.673,8.673,8.573,8.613,200000.0
2005-12-28 05:39:00,8.684,8.684,8.601,8.634,250000.0
2005-12-28 05:42:00,8.644,8.675,8.621,8.647,450000.0
2005-12-28 05:44:00,8.729,8.744,8.645,8.744,200000.0
2005-12-28 05:46:00,8.69,8.69,8.684,8.684,100000.0
2005-12-28 05:49:00,8.711,8.734,8.63,8.663,650000.0
2005-12-28 05:51:00,8.674,8.695,8.629,8.679,450000.0
2005-12-28 05:53:00,8.596,8.653,8.596,8.653,100000.0
2005-12-28 05:55:00,8.638,8.743,8.622,8.645,550000.0
2005-12-28 05:56:00,8.691,8.696,8.563,8.592,600000.0
2005-12-28 05:57:00,8.625,8.678,8.588,8.678,350000.0
2005-12-28 05:58:00,8.651,8.714,8.562,8.659,400000.0
2005-12-28 05:59:00,8.621,8.683,8.56,8.622,350000.0
2005-12-28 06:06:00,8.664,8.744,8.617,8.617,250000.0
2005-12-28 06:08:00,8.703,8.703,8.594,8.688,400000.0
2005-12-28 06:14:00,8.672,8.672,8.572,8.613,200000.0
2005-12-28 06:18:00,8.734,8.741,8.613,8.734,650000.0
2005-12-28 06:26:00,8.678,8.678,8.565,8.565,400000.0
2005-12-28 06:31:00,8.682,8.709,8.623,8.627,400000.0
2005-12-28 06:38:00,8.627,8.703,8.562,8.694,500000.0
2005-12-28 06:40:00,8.648,8.701,8.612,8.612,300000.0
2005-12-28 06:42:00,8.676,8.676,8.633,8.676,300000.0
2005-12-28 06:46:00,8.723,8.759,8.625,8.625,350000.0
2005-12-28 07:13:00,8.708,8.708,8.543,8.67,650000.0
2005-12-28 07:15:00,8.583,8.704,8.556,8.599,500000.0
2005-12-28 07:29:00,8.625,8.695,8.585,8.684,250000.0
2005-12-28 07:35:00,8.648,8.68,8.563,8.68,250000.0
2005-12-28 07:36:00,8.634,8.709,8.634,8.657,500000.0
2005-12-28 07:44:00,8.679,8.679,8.566,8.611,300000.0
2005-12-28 07:46:00,8.667,8.67,8.667,8.67,100000.0
2005-12-28 07:49:00,8.61,8.715,8.61,8.67,150000.0
2005-12-28 07:50:00,8.608,8.694,8.608,8.694,100000.0
2005-12-28 07:52:00,8.719,8.719,8.597,8.597,150000.0
2005-12-28 07:54:00,8.639,8.666,8.631,8.632,400000.0
2005-12-28 07:55:00,8.67,8.678,8.627,8.676,250000.0
2005-12-28 08:00:00,8.642,8.754,8.596,8.596,650000.0
2005-12-28 08:01:00,8.63,8.71,8.571,8.58,600000.0
2005-12-28 08:11:00,8.668,8.668,8.564,8.66,300000.0
2005-12-28 08:15:00,8.604,8.715,8.604,8.715,250000.0
2005-12-28 08:17:00,8.586,8.717,8.586,8.683,650000.0
2005-12-28 08:20:00,8.713,8.713,8.596,8.67,550000.0
2005-12-28 08:21:00,8.6,8.721,8.571,8.637,550000.0
2005-12-28 08:24:00,8.71,8.71,8.605,8.605,250000.0
2005-12-28 08:25:00,8.571,8.704,8.571,8.691,350000.0
2005-12-28 08:27:00,8.667,8.735,8.611,8.685,400000.0
2005-12-28 08:28:00,8.699,8.718,8.611,8.681,450000.0
2005-12-28 08:40:00,8.641,8.713,8.621,8.682,350000.0
2005-12-28 08:41:00,8.671,8.691,8.628,8.628,350000.0
2005-12-28 08:42:00,8.739,8.739,8.644,8.699,450000.0
2005-12-28 08:43:00,8.668,8.69,8.63,8.69,150000.0
2005-12-28 08:45:00,8.683,8.712,8.628,8.628,350000.0
2005-12-28 08:46:00,8.723,8.74,8.618,8.698,500000.0
2005-12-28 08:49:00,8.743,8.755,8.658,8.688,400000.0
2005-12-28 08:50:00,8.568,8.704,8.568,8.676,350000.0
2005-12-28 08:51:00,8.695,8.734,8.615,8.66,350000.0
2005-12-28 08:52:00,8.595,8.693,8.581,8.678,450000.0
2005-12-28 08:56:00,8.643,8.714,8.608,8.68,550000.0
2005-12-28 08:57:00,8.707,8.752,8.626,8.699,550000.0
2005-12-28 08:58:00,8.722,8.722,8.567,8.575,500000.0
2005-12-28 08:59:00,8.737,8.747,8.605,8.69,500000.0
2005-12-28 09:00:00,8.669,8.746,8.592,8.608,550000.0
2005-12-28 09:01:00,8.718,8.726,8.611,8.725,300000.0
2005-12-28 09:04:00,8.677,8.721,8.576,8.721,400000.0
2005-12-28 09:06:00,8.65,8.705,8.607,8.651,350000.0
2005-12-28 09:11:00,8.687,8.687,8.563,8.612,550000.0
2005-12-28 09:12:00,8.685,8.709,8.55,8.597,550000.0
2005-12-28 09:14:00,8.687,8.72,8.635,8.638,500000.0
2005-12-28 09:15:00,8.654,8.726,8.633,8.679,350000.0
2005-12-28 09:18:00,8.683,8.73,8.612,8.685,400000.0
2005-12-28 09:19:00,8.727,8.727,8.609,8.71,450000.0
2005-12-28 09:22:00,8.679,8.715,8.628,8.715,250000.0
2005-12-28 09:23:00,8.626,8.723,8.592,8.691,450000.0
2005-12-28 09:24:00,8.585,8.718,8.585,8.644,400000.0
2005-12-28 09:25:00,8.713,8.731,8.626,8.641,350000.0
2005-12-28 09:27:00,8.632,8.729,8.604,8.604,250000.0
2005-12-28 09:29:00,8.613,8.742,8.613,8.701,300000.0
2005-12-28 09:31:00,8.679,8.679,8.602,8.665,400000.0
2005-12-28 09:33:00,8.675,8.708,8.549,8.708,450000.0
2005-12-28 09:35:00,8.605,8.714,8.605,8.714,350000.0
2005-12-28 09:36:00,8.64,8.72,8.578,8.58,500000.0
2005-12-28 09:38:00,8.639,8.721,8.588,8.701,450000.0
2005-12-28 09:45:00,8.66,8.713,8.54,8.688,550000.0
2005-12-28 09:51:00,8.699,8.699,8.613,8.629,350000.0
2005-12-28 09:54:00,8.707,8.723,8.588,8.688,350000.0
2005-12-28 09:58:00,8.606,8.687,8.583,8.654,400000.0
2005-12-28 10:02:00,8.572,8.68,8.572,8.677,350000.0
2005-12-28 10:09:00,8.712,8.712,8.537,8.7,450000.0
2005-12-28 10:17:00,8.641,8.659,8.562,8.585,400000.0
2005-12-28 10:18:00,8.57,8.739,8.57,8.719,450000.0
2005-12-28 10:19:00,8.618,8.712,8.577,8.644,400000.0
2005-12-28 10:24:00,8.686,8.687,8.541,8.679,900000.0
2005-12-28 10:26:00,8.699,8.741,8.606,8.606,350000.0
2005-12-28 10:27:00,8.653,8.685,8.569,8.685,450000.0
2005-12-28 10:29:00,8.69,8.69,8.55,8.656,900000.0
2005-12-28 10:30:00,8.603,8.674,8.56,8.594,400000.0
2005-12-28 10:31:00,8.563,8.65,8.563,8.608,350000.0
2005-12-28 10:38:00,8.55,8.697,8.55,8.667,400000.0
2005-12-28 10:39:00,8.66,8.696,8.557,8.557,650000.0
2005-12-28 10:40:00,8.676,8.692,8.579,8.683,550000.0
2005-12-28 10:41:00,8.659,8.669,8.557,8.567,350000.0
2005-12-28 10:42:00,8.672,8.718,8.597,8.671,750000.0
2005-12-28 10:43:00,8.647,8.703,8.565,8.59,400000.0
2005-12-28 10:44:00,8.645,8.66,8.516,8.636,900000.0
2005-12-28 10:45:00,8.646,8.691,8.583,8.647,350000.0
2005-12-28 10:46:00,8.657,8.711,8.604,8.709,400000.0
2005-12-28 10:47:00,8.648,8.66,8.532,8.532,350000.0
2005-12-28 10:48:00,8.57,8.683,8.516,8.683,450000.0
2005-12-28 10:49:00,8.692,8.692,8.548,8.562,600000.0
2005-12-28 10:50:00,8.632,8.632,8.528,8.543,800000.0
2005-12-28 10:51:00,8.64,8.684,8.547,8.671,550000.0
2005-12-28 10:52:00,8.652,8.695,8.542,8.647,950000.0
2005-12-28 10:53:00,8.625,8.684,8.54,8.581,500000.0
2005-12-28 10:54:00,8.635,8.653,8.543,8.64,400000.0
2005-12-28 10:56:00,8.599,8.657,8.519,8.642,400000.0
2005-12-28 10:57:00,8.616,8.655,8.552,8.63,450000.0
2005-12-28 10:58:00,8.55,8.653,8.513,8.585,350000.0
2005-12-28 11:03:00,8.563,8.648,8.519,8.548,550000.0
2005-12-28 11:04:00,8.644,8.662,8.549,8.651,400000.0
2005-12-28 11:08:00,8.544,8.64,8.515,8.64,350000.0
2005-12-28 11:10:00,8.506,8.641,8.506,8.573,400000.0
2005-12-28 11:11:00,8.629,8.645,8.507,8.61,350000.0
2005-12-28 11:14:00,8.541,8.638,8.498,8.638,400000.0
2005-12-28 11:17:00,8.655,8.658,8.543,8.658,350000.0
2005-12-28 11:20:00,8.628,8.682,8.562,8.608,400000.0
2005-12-28 11:21:00,8.667,8.667,8.531,8.634,450000.0
2005-12-28 11:22:00,8.698,8.743,8.568,8.568,400000.0
2005-12-28 11:23:00,8.563,8.716,8.563,8.569,500000.0
2005-12-28 11:25:00,8.565,8.665,8.557,8.567,550000.0
2005-12-28 11:26:00,8.673,8.69,8.584,8.69,400000.0
2005-12-28 11:27:00,8.576,8.671,8.575,8.671,500000.0
2005-12-28 11:32:00,8.638,8.667,8.573,8.573,450000.0
2005-12-28 11:33:00,8.554,8.683,8.554,8.646,350000.0
2005-12-28 11:35:00,8.662,8.696,8.564,8.631,450000.0
2005-12-28 11:39:00,8.614,8.699,8.571,8.603,350000.0
2005-12-28 11:43:00,8.693,8.693,8.59,8.688,350000.0
2005-12-28 11:44:00,8.67,8.67,8.52,8.626,450000.0
2005-12-28 11:46:00,8.643,8.698,8.571,8.589,400000.0
2005-12-28 11:47:00,8.611,8.687,8.535,8.645,500000.0
2005-12-28 11:48:00,8.636,8.668,8.577,8.66,400000.0
2005-12-28 11:49:00,8.636,8.696,8.552,8.629,350000.0
2005-12-28 11:50:00,8.618,8.683,8.554,8.683,350000.0
2005-12-28 11:51:00,8.572,8.703,8.572,8.663,450000.0
2005-12-28 11:53:00,8.55,8.674,8.55,8.596,400000.0
2005-12-28 11:55:00,8.634,8.693,8.578,8.693,350000.0
2005-12-28 11:57:00,8.694,8.704,8.606,8.668,450000.0
2005-12-28 11:58:00,8.578,8.694,8.551,8.694,350000.0
2005-12-28 12:00:00,8.655,8.655,8.547,8.547,350000.0
2005-12-28 12:03:00,8.585,8.697,8.585,8.657,550000.0
2005-12-28 12:04:00,8.632,8.688,8.577,8.577,350000.0
2005-12-28 12:05:00,8.665,8.703,8.577,8.619,350000.0
2005-12-28 12:06:00,8.682,8.69,8.624,8.69,350000.0
2005-12-28 12:07:00,8.697,8.697,8.565,8.617,450000.0
2005-12-28 12:08:00,8.669,8.702,8.582,8.702,450000.0
2005-12-28 12:09:00,8.59,8.664,8.573,8.602,350000.0
2005-12-28 12:10:00,8.65,8.677,8.576,8.628,400000.0
2005-12-28 12:11:00,8.61,8.653,8.563,8.587,300000.0
2005-12-28 12:12:00,8.582,8.719,8.582,8.583,350000.0
2005-12-28 12:13:00,8.655,8.701,8.588,8.661,400000.0
2005-12-28 12:15:00,8.626,8.7,8.568,8.603,400000.0
2005-12-28 12:16:00,8.627,8.691,8.562,8.621,400000.0
2005-12-28 12:17:00,8.66,8.688,8.638,8.688,400000.0
2005-12-28 12:18:00,8.657,8.657,8.539,8.564,450000.0
2005-12-28 12:19:00,8.619,8.689,8.565,8.587,450000.0
2005-12-28 12:22:00,8.696,8.696,8.58,8.658,400000.0
2005-12-28 12:24:00,8.706,8.706,8.612,8.682,600000.0
2005-12-28 12:25:00,8.706,8.706,8.602,8.688,450000.0
2005-12-28 12:30:00,8.617,8.761,8.617,8.729,450000.0
2005-12-28 12:31:00,8.669,8.672,8.61,8.661,350000.0
2005-12-28 12:33:00,8.701,8.703,8.578,8.578,250000.0
2005-12-28 12:34:00,8.566,8.681,8.561,8.561,450000.0
2005-12-28 12:35:00,8.689,8.691,8.554,8.554,350000.0
2005-12-28 12:36:00,8.702,8.713,8.592,8.677,350000.0
2005-12-28 12:37:00,8.697,8.713,8.603,8.603,500000.0
2005-12-28 12:38:00,8.66,8.692,8.563,8.633,450000.0
2005-12-28 12:41:00,8.66,8.702,8.586,8.702,450000.0
2005-12-28 12:42:00,8.573,8.685,8.568,8.655,550000.0
2005-12-28 12:43:00,8.627,8.689,8.566,8.598,500000.0
2005-12-28 12:44:00,8.641,8.687,8.533,8.563,450000.0
2005-12-28 12:45:00,8.63,8.708,8.562,8.611,400000.0
2005-12-28 12:46:00,8.549,8.681,8.549,8.561,500000.0
2005-12-28 12:47:00,8.602,8.695,8.552,8.613,350000.0
2005-12-28 12:51:00,8.599,8.724,8.599,8.701,500000.0
2005-12-28 12:53:00,8.583,8.685,8.583,8.672,500000.0
2005-12-28 12:57:00,8.656,8.706,8.573,8.573,400000.0
2005-12-28 12:58:00,8.587,8.655,8.518,8.552,400000.0
2005-12-28 12:59:00,8.61,8.644,8.513,8.636,450000.0
2005-12-28 13:00:00,8.65,8.666,8.544,8.594,500000.0
2005-12-28 13:03:00,8.605,8.673,8.535,8.535,450000.0
2005-12-28 13:11:00,8.549,8.645,8.547,8.63,400000.0
2005-12-28 13:12:00,8.673,8.711,8.592,8.592,550000.0
2005-12-28 13:14:00,8.568,8.716,8.568,8.7,350000.0
2005-12-28 13:16:00,8.657,8.657,8.549,8.648,350000.0
2005-12-28 13:17:00,8.679,8.699,8.594,8.694,450000.0
2005-12-28 13:18:00,8.52,8.669,8.52,8.669,400000.0
2005-12-28 13:20:00,8.595,8.673,8.555,8.626,500000.0
2005-12-28 13:22:00,8.603,8.712,8.597,8.613,400000.0
2005-12-28 13:23:00,8.591,8.648,8.532,8.562,350000.0
2005-12-28 13:24:00,8.675,8.735,8.599,8.632,450000.0
2005-12-28 13:26:00,8.618,8.712,8.566,8.61,550000.0
2005-12-28 13:27:00,8.583,8.651,8.565,8.64,500000.0
2005-12-28 13:28:00,8.637,8.652,8.533,8.581,400000.0
2005-12-28 13:29:00,8.681,8.697,8.553,8.656,350000.0
2005-12-28 13:32:00,8.613,8.704,8.561,8.561,500000.0
2005-12-28 13:35:00,8.628,8.68,8.572,8.572,400000.0
2005-12-28 13:37:00,8.572,8.653,8.572,8.647,350000.0
2005-12-28 13:38:00,8.626,8.709,8.594,8.709,400000.0
2005-12-28 13:39:00,8.659,8.688,8.575,8.653,500000.0
2005-12-28 13:40:00,8.672,8.717,8.593,8.707,350000.0
2005-12-28 13:41:00,8.607,8.71,8.607,8.71,400000.0
2005-12-28 13:42:00,8.686,8.686,8.574,8.651,350000.0
2005-12-28 13:43:00,8.682,8.708,8.56,8.663,500000.0
2005-12-28 13:46:00,8.633,8.721,8.574,8.644,450000.0
2005-12-28 13:48:00,8.681,8.704,8.601,8.671,400000.0
2005-12-28 13:49:00,8.571,8.697,8.571,8.658,350000.0
2005-12-28 13:50:00,8.609,8.639,8.577,8.577,450000.0
2005-12-28 13:52:00,8.689,8.689,8.567,8.663,350000.0
2005-12-28 13:53:00,8.603,8.719,8.564,8.622,450000.0
2005-12-28 13:55:00,8.669,8.713,8.645,8.674,350000.0
2005-12-28 13:56:00,8.702,8.712,8.571,8.571,400000.0
2005-12-28 13:57:00,8.644,8.695,8.583,8.583,400000.0
2005-12-28 13:58:00,8.57,8.702,8.57,8.702,350000.0
2005-12-28 13:59:00,8.656,8.755,8.587,8.706,400000.0
2005-12-28 14:00:00,8.68,8.69,8.592,8.641,350000.0
2005-12-28 14:01:00,8.666,8.714,8.601,8.714,400000.0
2005-12-28 14:02:00,8.715,8.723,8.602,8.673,350000.0
2005-12-28 14:03:00,8.706,8.718,8.624,8.68,350000.0
2005-12-28 14:04:00,8.599,8.709,8.599,8.709,350000.0
2005-12-28 14:05:00,8.621,8.708,8.611,8.621,250000.0
2005-12-28 14:06:00,8.695,8.714,8.576,8.667,350000.0
2005-12-28 14:07:00,8.685,8.726,8.61,8.696,400000.0
2005-12-28 14:08:00,8.665,8.745,8.629,8.68,400000.0
2005-12-28 14:09:00,8.574,8.774,8.557,8.656,550000.0
2005-12-28 14:10:00,8.605,8.742,8.605,8.656,350000.0
2005-12-28 14:11:00,8.66,8.706,8.628,8.706,400000.0
2005-12-28 14:12:00,8.71,8.733,8.671,8.733,450000.0
2005-12-28 14:13:00,8.691,8.691,8.586,8.617,350000.0
2005-12-28 14:15:00,8.593,8.742,8.593,8.652,500000.0
2005-12-28 14:16:00,8.608,8.726,8.578,8.682,450000.0
2005-12-28 14:18:00,8.632,8.743,8.625,8.711,400000.0
2005-12-28 14:20:00,8.623,8.691,8.619,8.619,350000.0
2005-12-28 14:21:00,8.626,8.739,8.626,8.679,450000.0
2005-12-28 14:22:00,8.711,8.748,8.614,8.748,450000.0
2005-12-28 14:23:00,8.652,8.738,8.629,8.657,400000.0
2005-12-28 14:25:00,8.65,8.707,8.625,8.649,350000.0
2005-12-28 14:31:00,8.639,8.707,8.614,8.705,400000.0
2005-12-28 14:33:00,8.726,8.733,8.596,8.648,300000.0
2005-12-28 14:35:00,8.707,8.729,8.658,8.658,350000.0
2005-12-28 14:39:00,8.7,8.729,8.582,8.606,500000.0
2005-12-28 14:42:00,8.621,8.749,8.621,8.704,400000.0
2005-12-28 14:44:00,8.604,8.678,8.566,8.678,450000.0
2005-12-28 14:48:00,8.706,8.743,8.649,8.716,400000.0
2005-12-28 14:49:00,8.722,8.722,8.59,8.59,500000.0
2005-12-28 14:51:00,8.724,8.728,8.626,8.688,350000.0
2005-12-28 14:53:00,8.63,8.71,8.6,8.672,400000.0
2005-12-28 14:55:00,8.675,8.701,8.592,8.592,450000.0
2005-12-28 14:56:00,8.684,8.703,8.569,8.702,550000.0
2005-12-28 14:57:00,8.725,8.754,8.642,8.734,450000.0
2005-12-28 14:58:00,8.669,8.738,8.624,8.691,400000.0
2005-12-28 15:00:00,8.603,8.722,8.603,8.637,450000.0
2005-12-28 15:02:00,8.651,8.77,8.611,8.676,450000.0
2005-12-28 15:03:00,8.696,8.738,8.59,8.738,500000.0
2005-12-28 15:04:00,8.656,8.735,8.592,8.624,550000.0
2005-12-28 15:07:00,8.617,8.727,8.587,8.703,350000.0
2005-12-28 15:08:00,8.621,8.758,8.612,8.692,500000.0
2005-12-28 15:09:00,8.704,8.739,8.615,8.615,450000.0
2005-12-28 15:10:00,8.588,8.71,8.569,8.632,400000.0
2005-12-28 15:12:00,8.684,8.684,8.584,8.623,200000.0
2005-12-28 15:15:00,8.593,8.711,8.593,8.653,400000.0
2005-12-28 15:16:00,8.676,8.724,8.564,8.564,250000.0
2005-12-28 15:17:00,8.636,8.71,8.579,8.651,450000.0
2005-12-28 15:19:00,8.661,8.695,8.625,8.686,450000.0
2005-12-28 15:20:00,8.645,8.711,8.604,8.711,400000.0
2005-12-28 15:21:00,8.684,8.729,8.611,8.729,250000.0
2005-12-28 15:22:00,8.69,8.728,8.65,8.692,450000.0
2005-12-28 15:23:00,8.64,8.728,8.64,8.703,400000.0
2005-12-28 15:24:00,8.696,8.705,8.602,8.703,350000.0
2005-12-28 15:25:00,8.717,8.717,8.602,8.674,350000.0
2005-12-28 15:26:00,8.614,8.75,8.614,8.648,550000.0
2005-12-28 15:27:00,8.638,8.73,8.618,8.645,350000.0
2005-12-28 15:28:00,8.628,8.744,8.626,8.687,350000.0
2005-12-28 15:29:00,8.701,8.744,8.645,8.691,350000.0
2005-12-28 15:30:00,8.696,8.719,8.611,8.656,450000.0
2005-12-28 15:31:00,8.639,8.754,8.639,8.65,500000.0
2005-12-28 15:32:00,8.641,8.7,8.603,8.689,450000.0
2005-12-28 15:33:00,8.669,8.68,8.587,8.68,400000.0
2005-12-28 15:34:00,8.602,8.727,8.587,8.587,400000.0
2005-12-28 15:35:00,8.656,8.714,8.627,8.655,400000.0
2005-12-28 15:36:00,8.686,8.743,8.628,8.738,550000.0
2005-12-28 15:37:00,8.611,8.721,8.601,8.687,400000.0
2005-12-28 15:38:00,8.657,8.75,8.653,8.653,450000.0
2005-12-28 15:39:00,8.699,8.734,8.603,8.697,450000.0
2005-12-28 15:40:00,8.621,8.769,8.621,8.636,450000.0
2005-12-28 15:41:00,8.59,8.723,8.59,8.694,400000.0
2005-12-28 15:42:00,8.703,8.703,8.604,8.622,350000.0
2005-12-28 15:43:00,8.647,8.708,8.615,8.615,450000.0
2005-12-28 15:44:00,8.711,8.723,8.62,8.703,350000.0
2005-12-28 15:45:00,8.717,8.73,8.628,8.719,450000.0
2005-12-28 15:46:00,8.614,8.731,8.614,8.643,400000.0
2005-12-28 15:47:00,8.714,8.748,8.621,8.621,550000.0
2005-12-28 15:48:00,8.637,8.689,8.604,8.622,350000.0
2005-12-28 15:49:00,8.689,8.732,8.666,8.73,350000.0
2005-12-28 15:50:00,8.626,8.757,8.626,8.745,550000.0
2005-12-28 15:51:00,8.706,8.764,8.612,8.642,350000.0
2005-12-28 15:52:00,8.616,8.742,8.602,8.602,350000.0
2005-12-28 15:53:00,8.708,8.757,8.634,8.69,500000.0
2005-12-28 15:54:00,8.709,8.735,8.668,8.735,450000.0
2005-12-28 15:55:00,8.609,8.725,8.609,8.721,500000.0
2005-12-28 15:56:00,8.62,8.786,8.62,8.688,450000.0
2005-12-28 15:57:00,8.672,8.713,8.636,8.671,450000.0
2005-12-28 15:58:00,8.649,8.74,8.61,8.74,500000.0
2005-12-28 15:59:00,8.752,8.752,8.653,8.67,450000.0
2005-12-28 16:00:00,8.709,8.725,8.586,8.69,500000.0
2005-12-28 16:01:00,8.72,8.725,8.615,8.616,400000.0
2005-12-28 16:02:00,8.619,8.742,8.606,8.69,550000.0
2005-12-28 16:03:00,8.74,8.74,8.622,8.676,450000.0
2005-12-28 16:04:00,8.6,8.728,8.6,8.704,550000.0
2005-12-28 16:05:00,8.642,8.737,8.623,8.662,550000.0
2005-12-28 16:06:00,8.645,8.749,8.606,8.715,350000.0
2005-12-28 16:07:00,8.654,8.763,8.644,8.644,500000.0
2005-12-28 16:08:00,8.623,8.745,8.623,8.663,550000.0
2005-12-28 16:09:00,8.624,8.737,8.61,8.737,350000.0
2005-12-28 16:10:00,8.723,8.781,8.637,8.751,500000.0
2005-12-28 16:11:00,8.604,8.79,8.604,8.607,500000.0
2005-12-28 16:12:00,8.649,8.706,8.617,8.658,350000.0
2005-12-28 16:13:00,8.65,8.744,8.65,8.744,450000.0
2005-12-28 16:14:00,8.749,8.749,8.622,8.691,500000.0
2005-12-28 16:15:00,8.737,8.737,8.616,8.616,350000.0
2005-12-28 16:16:00,8.697,8.767,8.645,8.735,550000.0
2005-12-28 16:17:00,8.723,8.758,8.629,8.629,350000.0
2005-12-28 16:18:00,8.764,8.778,8.655,8.733,400000.0
2005-12-28 16:19:00,8.701,8.753,8.637,8.67,450000.0
2005-12-28 16:20:00,8.745,8.773,8.659,8.659,550000.0
2005-12-28 16:21:00,8.669,8.752,8.617,8.709,500000.0
2005-12-28 16:22:00,8.739,8.763,8.664,8.714,450000.0
2005-12-28 16:23:00,8.679,8.778,8.658,8.68,400000.0
2005-12-28 16:24:00,8.767,8.823,8.698,8.823,550000.0
2005-12-28 16:25:00,8.785,8.801,8.709,8.792,350000.0
2005-12-28 16:26:00,8.77,8.803,8.676,8.676,550000.0
2005-12-28 16:27:00,8.693,8.767,8.674,8.765,350000.0
2005-12-28 16:28:00,8.757,8.809,8.717,8.733,400000.0
2005-12-28 16:29:00,8.789,8.823,8.717,8.794,350000.0
2005-12-28 16:30:00,8.712,8.822,8.696,8.797,550000.0
2005-12-28 16:31:00,8.744,8.841,8.697,8.752,400000.0
2005-12-28 16:32:00,8.745,8.842,8.745,8.756,250000.0
2005-12-28 16:33:00,8.76,8.874,8.76,8.766,350000.0
2005-12-28 16:34:00,8.781,8.832,8.734,8.831,350000.0
2005-12-28 16:35:00,8.722,8.812,8.67,8.721,500000.0
2005-12-28 16:36:00,8.837,8.837,8.756,8.766,500000.0
2005-12-28 16:37:00,8.834,8.841,8.739,8.759,500000.0
2005-12-28 16:38:00,8.701,8.829,8.696,8.722,450000.0
2005-12-28 16:39:00,8.793,8.854,8.77,8.848,500000.0
2005-12-28 16:40:00,8.811,8.83,8.696,8.748,550000.0
2005-12-28 16:41:00,8.73,8.804,8.723,8.723,350000.0
2005-12-28 16:42:00,8.732,8.834,8.717,8.829,500000.0
2005-12-28 16:43:00,8.705,8.828,8.705,8.757,350000.0
2005-12-28 16:44:00,8.829,8.829,8.696,8.696,400000.0
2005-12-28 16:45:00,8.697,8.775,8.693,8.736,400000.0
2005-12-28 16:46:00,8.745,8.799,8.724,8.791,350000.0
2005-12-28 16:47:00,8.734,8.856,8.711,8.734,600000.0
2005-12-28 16:48:00,8.815,8.871,8.749,8.792,500000.0
2005-12-28 16:49:00,8.817,8.893,8.744,8.744,450000.0
2005-12-28 16:50:00,8.784,8.849,8.715,8.819,400000.0
2005-12-28 16:51:00,8.82,8.82,8.687,8.687,400000.0
2005-12-28 16:52:00,8.709,8.812,8.684,8.812,450000.0
2005-12-28 16:53:00,8.727,8.817,8.696,8.74,350000.0
2005-12-28 16:54:00,8.754,8.849,8.723,8.723,450000.0
2005-12-28 16:55:00,8.802,8.827,8.714,8.748,550000.0
2005-12-28 16:56:00,8.734,8.863,8.705,8.727,400000.0
2005-12-28 16:57:00,8.713,8.819,8.713,8.718,300000.0
2005-12-28 16:58:00,8.705,8.784,8.698,8.756,500000.0
2005-12-28 16:59:00,8.736,8.825,8.715,8.731,400000.0
2005-12-28 17:00:00,8.795,8.829,8.705,8.705,350000.0
2005-12-28 17:01:00,8.76,8.862,8.74,8.769,500000.0
2005-12-28 17:02:00,8.76,8.834,8.722,8.776,400000.0
2005-12-28 17:03:00,8.753,8.826,8.726,8.79,500000.0
2005-12-28 17:04:00,8.75,8.843,8.709,8.776,350000.0
2005-12-28 17:05:00,8.84,8.84,8.721,8.805,400000.0
2005-12-28 17:06:00,8.849,8.851,8.73,8.806,350000.0
2005-12-28 17:07:00,8.827,8.894,8.763,8.793,500000.0
2005-12-28 17:08:00,8.712,8.859,8.712,8.78,500000.0
2005-12-28 17:09:00,8.805,8.848,8.712,8.767,350000.0
2005-12-28 17:10:00,8.824,8.85,8.758,8.814,350000.0
2005-12-28 17:11:00,8.849,8.849,8.718,8.726,400000.0
2005-12-28 17:12:00,8.782,8.82,8.717,8.732,400000.0
2005-12-28 17:13:00,8.751,8.841,8.716,8.838,450000.0
2005-12-28 17:14:00,8.757,8.836,8.68,8.814,550000.0
2005-12-28 17:15:00,8.715,8.818,8.68,8.763,350000.0
2005-12-28 17:16:00,8.828,8.828,8.694,8.775,450000.0
2005-12-28 17:17:00,8.777,8.871,8.739,8.807,500000.0
2005-12-28 17:18:00,8.799,8.846,8.757,8.846,350000.0
2005-12-28 17:19:00,8.735,8.869,8.733,8.823,450000.0
2005-12-28 17:20:00,8.792,8.851,8.706,8.726,350000.0
2005-12-28 17:21:00,8.758,8.806,8.736,8.736,350000.0
2005-12-28 17:22:00,8.822,8.847,8.74,8.771,200000.0
2005-12-28 17:23:00,8.74,8.826,8.723,8.813,550000.0
2005-12-28 17:24:00,8.817,8.824,8.714,8.731,350000.0
2005-12-28 17:25:00,8.801,8.824,8.701,8.824,400000.0
2005-12-28 17:26:00,8.722,8.858,8.722,8.8,450000.0
2005-12-28 17:27:00,8.812,8.866,8.747,8.823,400000.0
2005-12-28 17:28:00,8.774,8.867,8.733,8.739,550000.0
2005-12-28 17:29:00,8.758,8.882,8.758,8.849,500000.0
2005-12-28 17:30:00,8.709,8.848,8.709,8.829,450000.0
2005-12-28 17:31:00,8.787,8.869,8.736,8.819,600000.0
2005-12-28 17:32:00,8.742,8.85,8.722,8.778,400000.0
2005-12-28 17:33:00,8.761,8.787,8.672,8.787,400000.0
2005-12-28 17:34:00,8.796,8.815,8.657,8.796,450000.0
2005-12-28 17:35:00,8.741,8.803,8.675,8.736,500000.0
2005-12-28 17:36:00,8.769,8.812,8.674,8.804,450000.0
2005-12-28 17:37:00,8.806,8.806,8.69,8.761,550000.0
2005-12-28 17:38:00,8.735,8.823,8.724,8.746,400000.0
2005-12-28 17:39:00,8.782,8.784,8.691,8.704,350000.0
2005-12-28 17:40:00,8.706,8.826,8.706,8.797,500000.0
2005-12-28 17:41:00,8.807,8.807,8.685,8.685,400000.0
2005-12-28 17:42:00,8.688,8.812,8.688,8.78,500000.0
2005-12-28 17:43:00,8.829,8.831,8.688,8.716,400000.0
2005-12-28 17:44:00,8.784,8.784,8.691,8.75,450000.0
2005-12-28 17:45:00,8.708,8.792,8.689,8.713,550000.0
2005-12-28 17:46:00,8.689,8.838,8.678,8.83,550000.0
2005-12-28 17:47:00,8.799,8.823,8.674,8.741,400000.0
2005-12-28 17:48:00,8.834,8.848,8.743,8.848,400000.0
2005-12-28 17:49:00,8.812,8.866,8.766,8.824,350000.0
2005-12-28 17:50:00,8.822,8.835,8.719,8.737,550000.0
2005-12-28 17:51:00,8.758,8.801,8.689,8.742,550000.0
2005-12-28 17:52:00,8.812,8.842,8.705,8.711,350000.0
2005-12-28 17:53:00,8.79,8.803,8.737,8.737,500000.0
2005-12-28 17:54:00,8.758,8.839,8.711,8.839,350000.0
2005-12-28 17:55:00,8.743,8.842,8.74,8.812,350000.0
2005-12-28 17:56:00,8.698,8.825,8.695,8.752,400000.0
2005-12-28 17:57:00,8.827,8.868,8.753,8.793,400000.0
2005-12-28 17:58:00,8.794,8.808,8.724,8.773,450000.0
2005-12-28 17:59:00,8.703,8.823,8.688,8.823,350000.0
2005-12-28 18:00:00,8.732,8.837,8.732,8.833,350000.0
2005-12-28 18:01:00,8.8,8.863,8.711,8.78,450000.0
2005-12-28 18:02:00,8.757,8.863,8.757,8.833,500000.0
2005-12-28 18:03:00,8.792,8.813,8.752,8.789,350000.0
2005-12-28 18:04:00,8.849,8.849,8.729,8.783,400000.0
2005-12-28 18:05:00,8.784,8.882,8.741,8.85,550000.0
2005-12-28 18:06:00,8.791,8.837,8.697,8.697,450000.0
2005-12-28 18:07:00,8.83,8.83,8.699,8.812,400000.0
2005-12-28 18:08:00,8.791,8.822,8.699,8.809,400000.0
2005-12-28 18:09:00,8.804,8.81,8.713,8.758,350000.0
2005-12-28 18:10:00,8.791,8.791,8.724,8.758,250000.0
2005-12-28 18:11:00,8.73,8.819,8.681,8.779,450000.0
2005-12-28 18:12:00,8.685,8.79,8.685,8.735,350000.0
2005-12-28 18:13:00,8.751,8.834,8.712,8.792,400000.0
2005-12-28 18:14:00,8.707,8.813,8.707,8.801,400000.0
2005-12-28 18:15:00,8.676,8.811,8.676,8.729,550000.0
2005-12-28 18:16:00,8.729,8.849,8.709,8.718,400000.0
2005-12-28 18:17:00,8.744,8.828,8.711,8.828,350000.0
2005-12-28 18:18:00,8.801,8.901,8.736,8.736,500000.0
2005-12-28 18:19:00,8.808,8.841,8.762,8.82,300000.0
2005-12-28 18:20:00,8.751,8.841,8.711,8.817,400000.0
2005-12-28 18:21:00,8.76,8.838,8.724,8.812,550000.0
2005-12-28 18:22:00,8.738,8.822,8.738,8.768,400000.0
2005-12-28 18:23:00,8.849,8.858,8.759,8.845,400000.0
2005-12-28 18:24:00,8.845,8.852,8.753,8.852,400000.0
2005-12-28 18:25:00,8.771,8.838,8.727,8.762,500000.0
2005-12-28 18:26:00,8.776,8.859,8.758,8.859,550000.0
2005-12-28 18:27:00,8.822,8.836,8.732,8.784,350000.0
2005-12-28 18:28:00,8.799,8.799,8.679,8.792,350000.0
2005-12-28 18:29:00,8.753,8.849,8.726,8.849,350000.0
2005-12-28 18:30:00,8.81,8.843,8.706,8.785,450000.0
2005-12-28 18:31:00,8.8,8.817,8.714,8.798,350000.0
2005-12-28 18:32:00,8.761,8.83,8.709,8.765,450000.0
2005-12-28 18:33:00,8.818,8.872,8.76,8.76,300000.0
2005-12-28 18:34:00,8.841,8.876,8.751,8.851,400000.0
2005-12-28 18:35:00,8.793,8.868,8.793,8.804,350000.0
2005-12-28 18:36:00,8.734,8.865,8.734,8.832,550000.0
2005-12-28 18:37:00,8.781,8.854,8.755,8.817,500000.0
2005-12-28 18:38:00,8.824,8.834,8.727,8.798,450000.0
2005-12-28 18:39:00,8.852,8.873,8.774,8.842,400000.0
2005-12-28 18:40:00,8.842,8.863,8.723,8.723,400000.0
2005-12-28 18:41:00,8.769,8.838,8.741,8.804,500000.0
2005-12-28 18:42:00,8.776,8.822,8.712,8.75,550000.0
2005-12-28 18:43:00,8.807,8.842,8.723,8.842,400000.0
2005-12-28 18:44:00,8.835,8.888,8.737,8.794,500000.0
2005-12-28 18:45:00,8.759,8.871,8.759,8.841,350000.0
2005-12-28 18:46:00,8.766,8.882,8.751,8.882,350000.0
2005-12-28 18:47:00,8.759,8.888,8.759,8.856,400000.0
2005-12-28 18:48:00,8.877,8.896,8.813,8.852,500000.0
2005-12-28 18:49:00,8.829,8.893,8.782,8.782,450000.0
2005-12-28 18:50:00,8.834,8.849,8.722,8.785,350000.0
2005-12-28 18:51:00,8.829,8.862,8.764,8.772,450000.0
2005-12-28 18:52:00,8.823,8.872,8.728,8.86,550000.0
2005-12-28 18:53:00,8.792,8.835,8.756,8.798,450000.0
2005-12-28 18:54:00,8.846,8.846,8.699,8.723,450000.0
2005-12-28 18:55:00,8.726,8.83,8.692,8.777,350000.0
2005-12-28 18:56:00,8.799,8.83,8.699,8.699,350000.0
2005-12-28 18:57:00,8.827,8.827,8.698,8.803,450000.0
2005-12-28 18:58:00,8.825,8.831,8.752,8.801,350000.0
2005-12-28 18:59:00,8.752,8.804,8.752,8.782,450000.0
2005-12-28 19:00:00,8.753,8.842,8.693,8.842,350000.0
2005-12-28 19:01:00,8.72,8.775,8.682,8.747,500000.0
2005-12-28 19:02:00,8.736,8.801,8.703,8.801,400000.0
2005-12-28 19:03:00,8.799,8.799,8.699,8.71,350000.0
2005-12-28 19:04:00,8.79,8.85,8.763,8.796,500000.0
2005-12-28 19:05:00,8.804,8.804,8.72,8.746,300000.0
2005-12-28 19:06:00,8.802,8.838,8.705,8.838,400000.0
2005-12-28 19:07:00,8.772,8.798,8.696,8.74,400000.0
2005-12-28 19:08:00,8.736,8.825,8.723,8.723,350000.0
2005-12-28 19:09:00,8.715,8.844,8.709,8.761,500000.0
2005-12-28 19:10:00,8.688,8.801,8.662,8.682,400000.0
2005-12-28 19:11:00,8.79,8.813,8.687,8.687,300000.0
2005-12-28 19:12:00,8.706,8.829,8.706,8.81,350000.0
2005-12-28 19:13:00,8.78,8.877,8.713,8.713,350000.0
2005-12-28 19:14:00,8.737,8.847,8.733,8.831,400000.0
2005-12-28 19:15:00,8.76,8.853,8.758,8.853,500000.0
2005-12-28 19:16:00,8.854,8.854,8.789,8.818,350000.0
2005-12-28 19:17:00,8.848,8.848,8.758,8.828,500000.0
2005-12-28 19:19:00,8.86,8.86,8.672,8.846,800000.0
2005-12-28 19:20:00,8.759,8.843,8.727,8.767,300000.0
2005-12-28 19:21:00,8.818,8.84,8.692,8.692,900000.0
2005-12-28 19:22:00,8.822,8.822,8.69,8.719,800000.0
2005-12-28 19:23:00,8.801,8.831,8.723,8.723,600000.0
2005-12-28 19:24:00,8.813,8.846,8.734,8.734,600000.0
2005-12-28 19:25:00,8.842,8.863,8.763,8.806,550000.0
2005-12-28 19:26:00,8.701,8.831,8.695,8.831,450000.0
2005-12-28 19:29:00,8.834,8.834,8.683,8.715,500000.0
2005-12-28 19:30:00,8.835,8.835,8.692,8.72,700000.0
2005-12-28 19:31:00,8.804,8.877,8.723,8.79,500000.0
2005-12-28 19:32:00,8.776,8.881,8.723,8.779,900000.0
2005-12-28 19:33:00,8.734,8.81,8.734,8.75,400000.0
2005-12-28 19:34:00,8.773,8.844,8.728,8.809,450000.0
2005-12-28 19:35:00,8.748,8.833,8.686,8.718,450000.0
2005-12-28 19:36:00,8.836,8.872,8.745,8.815,400000.0
2005-12-28 19:37:00,8.765,8.859,8.752,8.814,450000.0
2005-12-28 19:39:00,8.776,8.839,8.716,8.805,550000.0
2005-12-28 19:40:00,8.811,8.822,8.748,8.822,200000.0
2005-12-28 19:41:00,8.783,8.861,8.751,8.811,500000.0
2005-12-28 19:42:00,8.729,8.833,8.692,8.833,650000.0
2005-12-28 19:43:00,8.758,8.81,8.715,8.765,500000.0
2005-12-28 19:44:00,8.831,8.831,8.734,8.734,350000.0
2005-12-28 19:45:00,8.726,8.849,8.726,8.756,300000.0
2005-12-28 19:46:00,8.755,8.805,8.711,8.8,400000.0
2005-12-28 19:47:00,8.808,8.844,8.72,8.808,700000.0
2005-12-28 19:48:00,8.775,8.84,8.738,8.738,500000.0
2005-12-28 19:49:00,8.756,8.84,8.736,8.736,350000.0
2005-12-28 19:51:00,8.769,8.839,8.714,8.813,300000.0
2005-12-28 19:52:00,8.805,8.842,8.738,8.761,650000.0
2005-12-28 19:53:00,8.753,8.828,8.699,8.828,450000.0
2005-12-28 19:54:00,8.757,8.838,8.757,8.811,250000.0
2005-12-28 19:55:00,8.7,8.819,8.7,8.749,750000.0
2005-12-28 19:56:00,8.721,8.835,8.671,8.798,500000.0
2005-12-28 19:57:00,8.713,8.87,8.713,8.791,700000.0
2005-12-28 19:58:00,8.741,8.818,8.732,8.79,350000.0
2005-12-28 19:59:00,8.755,8.855,8.736,8.809,400000.0
2005-12-28 20:00:00,8.739,8.802,8.703,8.802,500000.0
2005-12-28 20:01:00,8.729,8.829,8.729,8.824,400000.0
2005-12-28 20:02:00,8.833,8.833,8.72,8.83,450000.0
2005-12-28 20:03:00,8.706,8.807,8.706,8.802,400000.0
2005-12-28 20:04:00,8.752,8.822,8.701,8.783,450000.0
2005-12-28 20:05:00,8.83,8.853,8.742,8.852,700000.0
2005-12-28 20:06:00,8.784,8.833,8.729,8.82,450000.0
2005-12-28 20:07:00,8.771,8.8,8.707,8.8,400000.0
2005-12-28 20:08:00,8.834,8.834,8.728,8.728,350000.0
2005-12-28 20:09:00,8.844,8.867,8.728,8.798,500000.0
2005-12-28 20:10:00,8.696,8.748,8.696,8.733,250000.0
2005-12-28 20:11:00,8.77,8.771,8.73,8.771,350000.0
2005-12-28 20:12:00,8.68,8.789,8.634,8.687,450000.0
2005-12-28 20:13:00,8.775,8.78,8.703,8.749,550000.0
2005-12-28 20:14:00,8.818,8.832,8.696,8.704,550000.0
2005-12-28 20:15:00,8.795,8.812,8.696,8.696,350000.0
2005-12-28 20:16:00,8.8,8.822,8.688,8.786,400000.0
2005-12-28 20:17:00,8.794,8.81,8.7,8.798,500000.0
2005-12-28 20:18:00,8.695,8.835,8.695,8.783,400000.0
2005-12-28 20:19:00,8.798,8.798,8.687,8.779,350000.0
2005-12-28 20:20:00,8.798,8.798,8.668,8.668,550000.0
2005-12-28 20:21:00,8.794,8.838,8.721,8.802,400000.0
2005-12-28 20:22:00,8.771,8.817,8.673,8.674,550000.0
2005-12-28 20:23:00,8.659,8.813,8.654,8.813,1050000.0
2005-12-28 20:24:00,8.785,8.82,8.701,8.818,350000.0
2005-12-28 20:25:00,8.765,8.813,8.671,8.701,600000.0
2005-12-28 20:26:00,8.687,8.811,8.687,8.777,250000.0
2005-12-28 20:27:00,8.734,8.791,8.671,8.761,850000.0
2005-12-28 20:28:00,8.713,8.778,8.655,8.655,400000.0
2005-12-28 20:29:00,8.811,8.831,8.74,8.791,300000.0
2005-12-28 20:30:00,8.764,8.784,8.694,8.784,250000.0
2005-12-28 20:31:00,8.814,8.814,8.68,8.788,450000.0
2005-12-28 20:32:00,8.786,8.823,8.759,8.823,250000.0
2005-12-28 20:33:00,8.805,8.812,8.658,8.658,350000.0
2005-12-28 20:34:00,8.665,8.78,8.665,8.78,450000.0
2005-12-28 20:35:00,8.745,8.804,8.66,8.775,250000.0
2005-12-28 20:36:00,8.705,8.74,8.705,8.74,250000.0
2005-12-28 20:37:00,8.697,8.806,8.697,8.747,350000.0
2005-12-28 20:38:00,8.738,8.804,8.701,8.713,350000.0
2005-12-28 20:39:00,8.744,8.861,8.744,8.774,300000.0
2005-12-28 20:40:00,8.778,8.812,8.715,8.784,400000.0
2005-12-28 20:41:00,8.83,8.83,8.728,8.749,300000.0
2005-12-28 20:42:00,8.802,8.83,8.693,8.693,500000.0
2005-12-28 20:43:00,8.827,8.827,8.723,8.723,100000.0
2005-12-28 20:44:00,8.733,8.853,8.665,8.742,950000.0
2005-12-28 20:45:00,8.772,8.839,8.713,8.825,600000.0
2005-12-28 20:46:00,8.762,8.831,8.726,8.828,450000.0
2005-12-28 20:47:00,8.745,8.779,8.728,8.779,150000.0
2005-12-28 20:48:00,8.783,8.821,8.697,8.821,550000.0
2005-12-28 20:50:00,8.791,8.819,8.715,8.808,300000.0
2005-12-28 20:51:00,8.752,8.814,8.711,8.803,450000.0
2005-12-28 20:52:00,8.751,8.835,8.75,8.814,250000.0
2005-12-28 20:53:00,8.797,8.814,8.741,8.741,300000.0
2005-12-28 20:54:00,8.71,8.783,8.683,8.749,300000.0
2005-12-28 20:55:00,8.837,8.862,8.734,8.787,400000.0
2005-12-28 20:56:00,8.768,8.844,8.705,8.791,450000.0
2005-12-28 20:57:00,8.715,8.817,8.715,8.749,200000.0
2005-12-28 20:58:00,8.81,8.825,8.712,8.802,350000.0
2005-12-28 20:59:00,8.753,8.846,8.701,8.77,450000.0
2005-12-28 21:00:00,8.736,8.859,8.736,8.754,350000.0
2005-12-28 21:01:00,8.788,8.791,8.669,8.766,350000.0
2005-12-28 21:02:00,8.708,8.84,8.675,8.757,250000.0
2005-12-28 21:03:00,8.776,8.818,8.694,8.744,400000.0
2005-12-28 21:04:00,8.723,8.81,8.681,8.751,350000.0
2005-12-28 21:05:00,8.813,8.814,8.693,8.814,250000.0
2005-12-28 21:06:00,8.793,8.793,8.661,8.79,600000.0
2005-12-28 21:07:00,8.791,8.791,8.692,8.702,300000.0
2005-12-28 21:08:00,8.734,8.838,8.664,8.701,650000.0
2005-12-28 21:09:00,8.745,8.768,8.691,8.691,400000.0
2005-12-28 21:10:00,8.694,8.776,8.694,8.696,250000.0
2005-12-28 21:11:00,8.653,8.765,8.643,8.757,550000.0
2005-12-28 21:12:00,8.755,8.818,8.741,8.818,300000.0
2005-12-28 21:13:00,8.773,8.813,8.725,8.767,500000.0
2005-12-28 21:14:00,8.73,8.851,8.73,8.801,450000.0
2005-12-28 21:15:00,8.682,8.755,8.682,8.695,250000.0
2005-12-28 21:16:00,8.795,8.795,8.649,8.662,500000.0
2005-12-28 21:17:00,8.658,8.783,8.658,8.783,250000.0
2005-12-28 21:18:00,8.801,8.813,8.671,8.813,800000.0
2005-12-28 21:19:00,8.701,8.823,8.677,8.754,650000.0
2005-12-28 21:20:00,8.722,8.779,8.722,8.779,250000.0
2005-12-28 21:21:00,8.69,8.805,8.689,8.689,250000.0
2005-12-28 21:22:00,8.779,8.811,8.668,8.811,250000.0
2005-12-28 21:23:00,8.703,8.818,8.703,8.798,300000.0
2005-12-28 21:24:00,8.777,8.777,8.71,8.712,300000.0
2005-12-28 21:25:00,8.799,8.8,8.698,8.782,450000.0
2005-12-28 21:26:00,8.762,8.808,8.689,8.797,300000.0
2005-12-28 21:27:00,8.741,8.778,8.694,8.725,350000.0
2005-12-28 21:28:00,8.742,8.801,8.698,8.715,300000.0
2005-12-28 21:29:00,8.824,8.824,8.69,8.8,500000.0
2005-12-28 21:30:00,8.807,8.876,8.743,8.812,500000.0
2005-12-28 21:31:00,8.701,8.792,8.701,8.786,300000.0
2005-12-28 21:32:00,8.695,8.852,8.695,8.808,550000.0
2005-12-28 21:33:00,8.793,8.815,8.704,8.704,400000.0
2005-12-28 21:34:00,8.722,8.806,8.721,8.782,500000.0
2005-12-28 21:35:00,8.716,8.792,8.716,8.732,250000.0
2005-12-28 21:36:00,8.771,8.771,8.646,8.683,300000.0
2005-12-28 21:37:00,8.705,8.766,8.678,8.701,300000.0
2005-12-28 21:38:00,8.813,8.813,8.742,8.797,300000.0
2005-12-28 21:39:00,8.743,8.789,8.706,8.784,200000.0
2005-12-28 21:40:00,8.781,8.811,8.738,8.803,250000.0
2005-12-28 21:41:00,8.687,8.77,8.649,8.752,350000.0
2005-12-28 21:42:00,8.718,8.78,8.67,8.693,500000.0
2005-12-28 21:43:00,8.777,8.796,8.687,8.727,750000.0
2005-12-28 21:44:00,8.793,8.805,8.685,8.725,400000.0
2005-12-28 21:45:00,8.757,8.833,8.712,8.807,500000.0
2005-12-28 21:46:00,8.766,8.869,8.722,8.773,650000.0
2005-12-28 21:47:00,8.729,8.864,8.715,8.823,250000.0
2005-12-28 21:48:00,8.707,8.901,8.707,8.819,550000.0
2005-12-28 21:49:00,8.762,8.837,8.707,8.767,750000.0
2005-12-28 21:50:00,8.779,8.779,8.683,8.698,300000.0
2005-12-28 21:51:00,8.685,8.785,8.685,8.781,400000.0
2005-12-28 21:52:00,8.795,8.823,8.667,8.667,400000.0
2005-12-28 21:53:00,8.79,8.813,8.672,8.771,300000.0
2005-12-28 21:54:00,8.779,8.822,8.721,8.721,300000.0
2005-12-28 21:55:00,8.806,8.826,8.741,8.741,150000.0
2005-12-28 21:56:00,8.725,8.844,8.725,8.762,550000.0
2005-12-28 21:57:00,8.788,8.788,8.695,8.77,250000.0
2005-12-28 21:58:00,8.711,8.797,8.651,8.752,350000.0
2005-12-28 21:59:00,8.681,8.779,8.681,8.779,300000.0
2005-12-28 22:12:00,8.775,8.775,8.691,8.724,200000.0
2005-12-28 22:26:00,8.771,8.771,8.674,8.765,400000.0
2005-12-28 22:27:00,8.665,8.756,8.665,8.756,100000.0
2005-12-28 22:32:00,8.671,8.742,8.655,8.739,250000.0
2005-12-28 22:36:00,8.769,8.786,8.699,8.763,250000.0
2005-12-28 22:38:00,8.763,8.763,8.659,8.708,250000.0
2005-12-28 22:39:00,8.705,8.777,8.705,8.777,100000.0
2005-12-28 22:41:00,8.763,8.763,8.679,8.713,200000.0
2005-12-28 22:45:00,8.77,8.848,8.699,8.798,600000.0
2005-12-28 22:47:00,8.775,8.775,8.683,8.719,200000.0
2005-12-28 22:49:00,8.765,8.765,8.665,8.705,200000.0
2005-12-28 22:53:00,8.755,8.755,8.655,8.693,200000.0
2005-12-28 22:55:00,8.694,8.811,8.686,8.743,400000.0
2005-12-28 23:07:00,8.823,8.823,8.74,8.773,200000.0
2005-12-28 23:18:00,8.814,8.814,8.714,8.753,200000.0
2005-12-28 23:23:00,8.851,8.851,8.83,8.83,100000.0
2005-12-28 23:24:00,8.771,8.871,8.771,8.867,300000.0
2005-12-28 23:25:00,8.808,8.855,8.75,8.833,400000.0
2005-12-28 23:43:00,8.835,8.835,8.75,8.784,200000.0
2005-12-28 23:44:00,8.816,8.816,8.816,8.816,50000.0
2005-12-28 23:49:00,8.843,8.843,8.759,8.793,200000.0
2005-12-28 23:59:00,8.798,8.798,8.768,8.779,150000.0
2005-12-29 00:00:00,8.771,8.807,8.744,8.744,300000.0
2005-12-29 00:15:00,8.803,8.864,8.763,8.787,350000.0
2005-12-29 00:16:00,8.747,8.826,8.747,8.823,150000.0
2005-12-29 00:18:00,8.824,8.824,8.74,8.773,200000.0
2005-12-29 00:33:00,8.836,8.836,8.757,8.792,200000.0
2005-12-29 00:36:00,8.777,8.848,8.75,8.75,200000.0
2005-12-29 00:38:00,8.863,8.913,8.774,8.774,650000.0
2005-12-29 00:39:00,8.781,8.884,8.765,8.768,450000.0
2005-12-29 00:42:00,8.834,8.834,8.735,8.773,200000.0
2005-12-29 00:45:00,8.843,8.843,8.76,8.793,200000.0
2005-12-29 00:57:00,8.856,8.856,8.772,8.805,200000.0
2005-12-29 01:03:00,8.847,8.847,8.747,8.785,200000.0
2005-12-29 01:06:00,8.862,8.863,8.741,8.823,550000.0
2005-12-29 01:07:00,8.793,8.831,8.793,8.816,350000.0
2005-12-29 01:12:00,8.849,8.908,8.773,8.8,250000.0
2005-12-29 01:13:00,8.777,8.873,8.773,8.873,150000.0
2005-12-29 01:18:00,8.771,8.862,8.754,8.862,250000.0
2005-12-29 01:20:00,8.786,8.846,8.736,8.834,350000.0
2005-12-29 01:22:00,8.837,8.837,8.736,8.775,200000.0
2005-12-29 01:28:00,8.884,8.884,8.843,8.843,300000.0
2005-12-29 01:40:00,8.87,8.87,8.745,8.819,250000.0
2005-12-29 01:42:00,8.729,8.897,8.729,8.761,450000.0
2005-12-29 01:43:00,8.84,8.863,8.736,8.863,150000.0
2005-12-29 01:44:00,8.72,8.863,8.72,8.832,400000.0
2005-12-29 01:48:00,8.827,8.827,8.726,8.765,200000.0
2005-12-29 01:51:00,8.838,8.838,8.753,8.785,200000.0
2005-12-29 01:59:00,8.825,8.825,8.72,8.757,200000.0
2005-12-29 02:00:00,8.807,8.823,8.701,8.823,400000.0
2005-12-29 02:02:00,8.744,8.85,8.737,8.737,500000.0
2005-12-29 02:03:00,8.834,8.866,8.721,8.866,500000.0
2005-12-29 02:05:00,8.827,8.827,8.727,8.765,200000.0
2005-12-29 02:08:00,8.829,8.844,8.746,8.834,350000.0
2005-12-29 02:11:00,8.835,8.835,8.75,8.784,200000.0
2005-12-29 02:20:00,8.844,8.844,8.76,8.793,200000.0
2005-12-29 02:33:00,8.76,8.828,8.744,8.744,400000.0
2005-12-29 02:34:00,8.829,8.838,8.743,8.766,500000.0
2005-12-29 02:39:00,8.835,8.835,8.715,8.715,300000.0
2005-12-29 02:40:00,8.842,8.844,8.842,8.844,100000.0
2005-12-29 02:44:00,8.812,8.812,8.712,8.753,200000.0
2005-12-29 02:49:00,8.806,8.806,8.706,8.744,200000.0
2005-12-29 02:53:00,8.815,8.815,8.723,8.759,200000.0
2005-12-29 02:55:00,8.728,8.796,8.728,8.793,250000.0
2005-12-29 02:56:00,8.776,8.852,8.776,8.852,100000.0
2005-12-29 03:00:00,8.828,8.828,8.705,8.705,400000.0
2005-12-29 03:04:00,8.712,8.847,8.712,8.801,550000.0
2005-12-29 03:05:00,8.799,8.844,8.701,8.727,450000.0
2005-12-29 03:06:00,8.789,8.836,8.723,8.836,550000.0
2005-12-29 03:07:00,8.778,8.818,8.703,8.745,450000.0
2005-12-29 03:09:00,8.8,8.815,8.716,8.751,300000.0
2005-12-29 03:10:00,8.786,8.786,8.786,8.786,100000.0
2005-12-29 03:17:00,8.83,8.83,8.719,8.719,500000.0
2005-12-29 03:18:00,8.842,8.842,8.726,8.743,350000.0
2005-12-29 03:22:00,8.764,8.84,8.702,8.755,300000.0
2005-12-29 03:23:00,8.714,8.846,8.713,8.846,150000.0
2005-12-29 03:27:00,8.721,8.809,8.721,8.809,400000.0
2005-12-29 03:39:00,8.745,8.834,8.71,8.834,400000.0
2005-12-29 03:42:00,8.705,8.791,8.686,8.76,350000.0
2005-12-29 03:47:00,8.841,8.841,8.72,8.787,150000.0
2005-12-29 03:51:00,8.824,8.824,8.664,8.778,500000.0
2005-12-29 03:52:00,8.738,8.833,8.71,8.833,400000.0
2005-12-29 03:54:00,8.807,8.807,8.722,8.755,200000.0
2005-12-29 03:55:00,8.771,8.771,8.695,8.695,150000.0
2005-12-29 03:57:00,8.716,8.804,8.699,8.804,550000.0
2005-12-29 04:00:00,8.83,8.838,8.694,8.72,550000.0
2005-12-29 04:02:00,8.787,8.787,8.686,8.725,200000.0
2005-12-29 04:06:00,8.797,8.797,8.712,8.745,200000.0
2005-12-29 04:09:00,8.804,8.846,8.67,8.704,500000.0
2005-12-29 04:17:00,8.806,8.806,8.721,8.755,200000.0
2005-12-29 04:20:00,8.795,8.795,8.69,8.726,200000.0
2005-12-29 04:25:00,8.695,8.695,8.68,8.691,150000.0
2005-12-29 04:26:00,8.666,8.794,8.666,8.735,200000.0
2005-12-29 04:30:00,8.8,8.8,8.699,8.742,350000.0
2005-12-29 04:35:00,8.784,8.784,8.684,8.724,200000.0
2005-12-29 04:51:00,8.832,8.832,8.718,8.76,300000.0
2005-12-29 05:01:00,8.804,8.804,8.721,8.753,200000.0
2005-12-29 05:08:00,8.796,8.796,8.696,8.734,200000.0
2005-12-29 05:13:00,8.792,8.797,8.695,8.737,350000.0
2005-12-29 05:19:00,8.786,8.786,8.686,8.725,200000.0
2005-12-29 05:25:00,8.687,8.83,8.687,8.83,100000.0
2005-12-29 05:27:00,8.785,8.785,8.685,8.724,200000.0
2005-12-29 05:31:00,8.764,8.796,8.699,8.776,500000.0
2005-12-29 05:32:00,8.803,8.803,8.74,8.742,500000.0
2005-12-29 05:35:00,8.768,8.801,8.683,8.693,550000.0
2005-12-29 05:37:00,8.807,8.807,8.703,8.739,350000.0
2005-12-29 05:38:00,8.711,8.807,8.703,8.73,550000.0
2005-12-29 05:39:00,8.696,8.788,8.674,8.788,450000.0
2005-12-29 05:41:00,8.794,8.824,8.674,8.693,400000.0
2005-12-29 05:42:00,8.793,8.835,8.696,8.696,450000.0
2005-12-29 05:47:00,8.785,8.81,8.702,8.743,450000.0
2005-12-29 05:48:00,8.703,8.806,8.703,8.765,300000.0
2005-12-29 05:50:00,8.819,8.819,8.744,8.744,100000.0
2005-12-29 05:52:00,8.825,8.842,8.716,8.815,450000.0
2005-12-29 06:04:00,8.8,8.877,8.728,8.757,400000.0
2005-12-29 06:05:00,8.81,8.81,8.678,8.678,150000.0
2005-12-29 06:08:00,8.8,8.806,8.697,8.804,400000.0
2005-12-29 06:10:00,8.805,8.805,8.799,8.799,150000.0
2005-12-29 06:12:00,8.826,8.826,8.826,8.826,50000.0
2005-12-29 06:13:00,8.778,8.819,8.723,8.819,500000.0
2005-12-29 06:18:00,8.797,8.841,8.713,8.734,700000.0
2005-12-29 06:22:00,8.782,8.782,8.682,8.723,200000.0
2005-12-29 06:29:00,8.775,8.775,8.675,8.714,200000.0
2005-12-29 06:35:00,8.764,8.77,8.764,8.77,100000.0
2005-12-29 06:40:00,8.761,8.823,8.738,8.738,300000.0
2005-12-29 06:45:00,8.803,8.803,8.685,8.782,500000.0
2005-12-29 06:48:00,8.804,8.836,8.706,8.74,250000.0
2005-12-29 06:51:00,8.835,8.835,8.791,8.791,200000.0
2005-12-29 06:58:00,8.791,8.791,8.686,8.725,200000.0
2005-12-29 07:01:00,8.795,8.795,8.711,8.744,200000.0
2005-12-29 07:07:00,8.803,8.827,8.731,8.769,400000.0
2005-12-29 07:08:00,8.742,8.871,8.742,8.821,400000.0
2005-12-29 07:12:00,8.839,8.879,8.765,8.867,250000.0
2005-12-29 07:14:00,8.763,8.813,8.763,8.804,350000.0
2005-12-29 07:17:00,8.766,8.831,8.746,8.827,400000.0
2005-12-29 07:18:00,8.809,8.822,8.751,8.818,400000.0
2005-12-29 07:25:00,8.843,8.843,8.754,8.82,400000.0
2005-12-29 07:30:00,8.808,8.808,8.808,8.808,50000.0
2005-12-29 07:32:00,8.775,8.83,8.743,8.777,250000.0
2005-12-29 07:33:00,8.814,8.833,8.713,8.713,350000.0
2005-12-29 07:34:00,8.842,8.856,8.756,8.822,350000.0
2005-12-29 07:36:00,8.77,8.872,8.77,8.791,500000.0
2005-12-29 07:38:00,8.83,8.838,8.758,8.815,400000.0
2005-12-29 07:39:00,8.826,8.832,8.743,8.832,350000.0
2005-12-29 07:45:00,8.748,8.813,8.713,8.812,400000.0
2005-12-29 07:47:00,8.816,8.842,8.716,8.792,350000.0
2005-12-29 07:54:00,8.774,8.78,8.774,8.774,150000.0
2005-12-29 07:55:00,8.819,8.819,8.771,8.771,100000.0
2005-12-29 07:56:00,8.768,8.768,8.713,8.713,100000.0
2005-12-29 08:01:00,8.757,8.841,8.705,8.705,350000.0
2005-12-29 08:02:00,8.737,8.846,8.728,8.769,750000.0
2005-12-29 08:16:00,8.751,8.821,8.746,8.789,350000.0
2005-12-29 08:17:00,8.73,8.826,8.723,8.807,650000.0
2005-12-29 08:21:00,8.736,8.84,8.713,8.742,550000.0
2005-12-29 08:22:00,8.696,8.796,8.696,8.722,350000.0
2005-12-29 08:27:00,8.764,8.853,8.764,8.771,400000.0
2005-12-29 08:28:00,8.831,8.853,8.744,8.819,450000.0
2005-12-29 08:29:00,8.725,8.822,8.695,8.822,400000.0
2005-12-29 08:30:00,8.835,8.835,8.744,8.797,400000.0
2005-12-29 08:31:00,8.746,8.82,8.746,8.766,400000.0
2005-12-29 08:32:00,8.848,8.848,8.743,8.801,350000.0
2005-12-29 08:33:00,8.816,8.868,8.732,8.83,400000.0
2005-12-29 08:37:00,8.816,8.859,8.761,8.817,250000.0
2005-12-29 08:42:00,8.871,8.871,8.762,8.829,450000.0
2005-12-29 08:43:00,8.86,8.86,8.767,8.767,100000.0
2005-12-29 08:52:00,8.726,8.816,8.705,8.807,450000.0
2005-12-29 08:53:00,8.847,8.869,8.78,8.846,400000.0
2005-12-29 08:54:00,8.892,8.908,8.806,8.806,350000.0
2005-12-29 08:58:00,8.877,8.877,8.743,8.826,500000.0
2005-12-29 09:07:00,8.731,8.849,8.731,8.849,400000.0
2005-12-29 09:09:00,8.75,8.856,8.737,8.749,450000.0
2005-12-29 09:11:00,8.841,8.841,8.732,8.773,550000.0
2005-12-29 09:12:00,8.843,8.873,8.739,8.762,550000.0
2005-12-29 09:13:00,8.794,8.881,8.75,8.881,450000.0
2005-12-29 09:14:00,8.839,8.873,8.778,8.779,500000.0
2005-12-29 09:15:00,8.788,8.86,8.758,8.828,350000.0
2005-12-29 09:17:00,8.879,8.884,8.762,8.86,550000.0
2005-12-29 09:18:00,8.835,8.861,8.754,8.824,400000.0
2005-12-29 09:19:00,8.867,8.881,8.771,8.844,450000.0
2005-12-29 09:21:00,8.797,8.876,8.752,8.876,550000.0
2005-12-29 09:22:00,8.847,8.868,8.792,8.868,250000.0
2005-12-29 09:25:00,8.862,8.862,8.729,8.769,350000.0
2005-12-29 09:28:00,8.764,8.834,8.733,8.834,350000.0
2005-12-29 09:30:00,8.792,8.895,8.78,8.877,400000.0
2005-12-29 09:31:00,8.829,8.829,8.735,8.802,400000.0
2005-12-29 09:32:00,8.815,8.886,8.78,8.886,250000.0
2005-12-29 09:34:00,8.819,8.89,8.764,8.842,500000.0
2005-12-29 09:35:00,8.79,8.896,8.79,8.889,350000.0
2005-12-29 09:37:00,8.825,8.905,8.737,8.862,400000.0
2005-12-29 09:39:00,8.888,8.954,8.797,8.901,500000.0
2005-12-29 09:42:00,8.868,8.907,8.81,8.817,400000.0
2005-12-29 09:43:00,8.798,8.898,8.779,8.853,350000.0
2005-12-29 09:44:00,8.798,8.866,8.754,8.792,350000.0
2005-12-29 09:46:00,8.816,8.86,8.771,8.796,400000.0
2005-12-29 09:47:00,8.792,8.885,8.792,8.845,300000.0
2005-12-29 09:48:00,8.873,8.873,8.744,8.788,450000.0
2005-12-29 09:49:00,8.832,8.903,8.76,8.798,350000.0
2005-12-29 09:50:00,8.789,8.861,8.743,8.743,500000.0
2005-12-29 09:51:00,8.855,8.857,8.763,8.839,350000.0
2005-12-29 09:52:00,8.895,8.904,8.774,8.853,400000.0
2005-12-29 09:53:00,8.736,8.853,8.736,8.745,400000.0
2005-12-29 09:54:00,8.877,8.9,8.763,8.86,350000.0
2005-12-29 09:55:00,8.846,8.856,8.763,8.775,400000.0
2005-12-29 09:56:00,8.798,8.923,8.781,8.891,400000.0
2005-12-29 09:57:00,8.811,8.9,8.779,8.87,500000.0
2005-12-29 09:58:00,8.782,8.87,8.774,8.815,400000.0
2005-12-29 09:59:00,8.783,8.871,8.71,8.871,450000.0
2005-12-29 10:00:00,8.851,8.851,8.712,8.836,550000.0
2005-12-29 10:01:00,8.846,8.919,8.788,8.868,500000.0
2005-12-29 10:02:00,8.761,8.912,8.761,8.86,350000.0
2005-12-29 10:05:00,8.747,8.877,8.747,8.877,400000.0
2005-12-29 10:07:00,8.8,8.874,8.743,8.77,400000.0
2005-12-29 10:11:00,8.864,8.864,8.734,8.736,500000.0
2005-12-29 10:13:00,8.795,8.904,8.755,8.779,500000.0
2005-12-29 10:14:00,8.774,8.863,8.757,8.861,350000.0
2005-12-29 10:19:00,8.811,8.901,8.762,8.831,400000.0
2005-12-29 10:20:00,8.776,8.836,8.748,8.748,550000.0
2005-12-29 10:24:00,8.863,8.871,8.707,8.866,900000.0
2005-12-29 10:26:00,8.895,8.928,8.789,8.789,350000.0
2005-12-29 10:30:00,8.797,8.871,8.742,8.803,400000.0
2005-12-29 10:31:00,8.756,8.863,8.756,8.817,350000.0
2005-12-29 10:32:00,8.821,8.868,8.748,8.863,700000.0
2005-12-29 10:34:00,8.893,8.918,8.752,8.861,500000.0
2005-12-29 10:35:00,8.786,8.861,8.782,8.795,400000.0
2005-12-29 10:36:00,8.779,8.868,8.743,8.761,500000.0
2005-12-29 10:40:00,8.839,8.853,8.738,8.853,550000.0
2005-12-29 10:41:00,8.848,8.859,8.753,8.753,350000.0
2005-12-29 10:42:00,8.827,8.876,8.729,8.833,750000.0
2005-12-29 10:43:00,8.828,8.874,8.721,8.742,400000.0
2005-12-29 10:45:00,8.834,8.87,8.723,8.815,350000.0
2005-12-29 10:46:00,8.825,8.874,8.753,8.874,400000.0
2005-12-29 10:48:00,8.787,8.882,8.737,8.876,450000.0
2005-12-29 10:51:00,8.843,8.872,8.737,8.871,550000.0
2005-12-29 10:52:00,8.85,8.887,8.732,8.844,950000.0
2005-12-29 10:54:00,8.851,8.863,8.754,8.855,400000.0
2005-12-29 10:55:00,8.836,8.876,8.742,8.83,800000.0
2005-12-29 10:56:00,8.82,8.884,8.743,8.88,400000.0
2005-12-29 10:57:00,8.856,8.895,8.787,8.869,450000.0
2005-12-29 10:58:00,8.79,8.911,8.77,8.823,350000.0
2005-12-29 11:00:00,8.807,8.897,8.762,8.792,350000.0
2005-12-29 11:01:00,8.753,8.873,8.742,8.84,500000.0
2005-12-29 11:02:00,8.889,8.889,8.748,8.815,400000.0
2005-12-29 11:04:00,8.887,8.894,8.785,8.894,400000.0
2005-12-29 11:05:00,8.767,8.914,8.767,8.795,550000.0
2005-12-29 11:06:00,8.871,8.896,8.769,8.769,350000.0
2005-12-29 11:09:00,8.881,8.881,8.764,8.856,500000.0
2005-12-29 11:15:00,8.765,8.853,8.739,8.811,400000.0
2005-12-29 11:17:00,8.89,8.89,8.771,8.886,350000.0
2005-12-29 11:19:00,8.782,8.893,8.758,8.893,550000.0
2005-12-29 11:21:00,8.884,8.884,8.745,8.852,450000.0
2005-12-29 11:24:00,8.823,8.876,8.734,8.842,550000.0
2005-12-29 11:25:00,8.768,8.863,8.757,8.776,550000.0
2005-12-29 11:26:00,8.865,8.889,8.762,8.889,400000.0
2005-12-29 11:28:00,8.784,8.881,8.765,8.851,350000.0
2005-12-29 11:31:00,8.864,8.907,8.797,8.864,350000.0
2005-12-29 11:32:00,8.838,8.875,8.768,8.768,450000.0
2005-12-29 11:33:00,8.743,8.864,8.738,8.818,350000.0
2005-12-29 11:34:00,8.845,8.866,8.786,8.845,550000.0
2005-12-29 11:35:00,8.851,8.878,8.734,8.817,450000.0
2005-12-29 11:40:00,8.808,8.893,8.775,8.833,400000.0
2005-12-29 11:41:00,8.75,8.858,8.75,8.797,350000.0
2005-12-29 11:42:00,8.749,8.859,8.749,8.851,350000.0
2005-12-29 11:43:00,8.875,8.875,8.773,8.875,350000.0
2005-12-29 11:49:00,8.84,8.89,8.759,8.829,350000.0
2005-12-29 11:54:00,8.873,8.873,8.728,8.818,550000.0
2005-12-29 11:55:00,8.844,8.904,8.79,8.892,350000.0
2005-12-29 11:56:00,8.797,8.899,8.797,8.824,350000.0
2005-12-29 11:58:00,8.769,8.886,8.759,8.886,350000.0
2005-12-29 11:59:00,8.847,8.89,8.781,8.826,450000.0
2005-12-29 12:00:00,8.846,8.846,8.748,8.748,350000.0
2005-12-29 12:01:00,8.874,8.884,8.776,8.799,500000.0
2005-12-29 12:04:00,8.824,8.895,8.78,8.78,350000.0
2005-12-29 12:07:00,8.873,8.879,8.717,8.822,450000.0
2005-12-29 12:08:00,8.878,8.891,8.768,8.891,450000.0
2005-12-29 12:10:00,8.867,8.912,8.805,8.854,400000.0
2005-12-29 12:11:00,8.817,8.841,8.756,8.779,300000.0
2005-12-29 12:14:00,8.861,8.895,8.779,8.797,550000.0
2005-12-29 12:25:00,8.889,8.889,8.789,8.871,450000.0
2005-12-29 12:26:00,8.864,8.864,8.744,8.806,450000.0
2005-12-29 12:27:00,8.87,8.902,8.796,8.877,550000.0
2005-12-29 12:29:00,8.871,8.904,8.758,8.768,500000.0
2005-12-29 12:30:00,8.799,8.932,8.799,8.916,450000.0
2005-12-29 12:39:00,8.878,8.936,8.781,8.868,450000.0
2005-12-29 12:43:00,8.832,8.883,8.759,8.787,500000.0
2005-12-29 12:44:00,8.83,8.873,8.726,8.763,450000.0
2005-12-29 12:46:00,8.774,8.899,8.764,8.764,500000.0
2005-12-29 12:47:00,8.819,8.925,8.765,8.846,350000.0
2005-12-29 12:48:00,8.785,8.859,8.729,8.844,550000.0
2005-12-29 12:49:00,8.806,8.906,8.781,8.781,450000.0
2005-12-29 12:52:00,8.801,8.894,8.789,8.848,500000.0
2005-12-29 12:53:00,8.766,8.882,8.766,8.86,500000.0
2005-12-29 12:54:00,8.874,8.881,8.764,8.823,450000.0
2005-12-29 12:55:00,8.809,8.881,8.757,8.881,450000.0
2005-12-29 12:56:00,8.858,8.895,8.772,8.788,450000.0
2005-12-29 12:57:00,8.825,8.882,8.752,8.752,400000.0
2005-12-29 12:59:00,8.821,8.862,8.742,8.862,450000.0
2005-12-29 13:00:00,8.856,8.857,8.719,8.79,500000.0
2005-12-29 13:01:00,8.759,8.911,8.759,8.848,400000.0
2005-12-29 13:09:00,8.901,8.914,8.792,8.792,450000.0
2005-12-29 13:11:00,8.783,8.863,8.783,8.846,400000.0
2005-12-29 13:12:00,8.883,8.924,8.794,8.794,550000.0
2005-12-29 13:16:00,8.864,8.864,8.762,8.855,350000.0
2005-12-29 13:18:00,8.747,8.896,8.747,8.877,400000.0
2005-12-29 13:19:00,8.798,8.867,8.734,8.758,400000.0
2005-12-29 13:20:00,8.793,8.861,8.767,8.825,500000.0
2005-12-29 13:21:00,8.765,8.892,8.765,8.767,350000.0
2005-12-29 13:25:00,8.876,8.89,8.8,8.89,350000.0
2005-12-29 13:26:00,8.81,8.904,8.773,8.818,550000.0
2005-12-29 13:27:00,8.798,8.899,8.798,8.855,500000.0
2005-12-29 13:29:00,8.88,8.895,8.75,8.855,350000.0
2005-12-29 13:31:00,8.754,8.864,8.754,8.864,450000.0
2005-12-29 13:32:00,8.814,8.876,8.744,8.744,500000.0
2005-12-29 13:33:00,8.784,8.856,8.751,8.794,350000.0
2005-12-29 13:34:00,8.743,8.886,8.743,8.779,350000.0
2005-12-29 13:35:00,8.854,8.932,8.797,8.797,400000.0
2005-12-29 13:37:00,8.78,8.854,8.76,8.854,350000.0
2005-12-29 13:39:00,8.868,8.895,8.779,8.855,500000.0
2005-12-29 13:41:00,8.77,8.88,8.764,8.88,400000.0
2005-12-29 13:42:00,8.875,8.875,8.757,8.832,350000.0
2005-12-29 13:43:00,8.86,8.887,8.753,8.861,500000.0
2005-12-29 13:44:00,8.798,8.893,8.779,8.81,350000.0
2005-12-29 13:46:00,8.851,8.91,8.79,8.833,900000.0
2005-12-29 13:47:00,8.796,8.861,8.736,8.816,400000.0
2005-12-29 13:49:00,8.768,8.9,8.768,8.871,350000.0
2005-12-29 13:50:00,8.814,8.822,8.762,8.762,450000.0
2005-12-29 13:51:00,8.898,8.93,8.813,8.813,350000.0
2005-12-29 13:55:00,8.855,8.886,8.818,8.849,350000.0
2005-12-29 13:58:00,8.761,8.87,8.761,8.87,450000.0
2005-12-29 13:59:00,8.893,8.893,8.833,8.838,200000.0
2005-12-29 14:01:00,8.83,8.876,8.766,8.876,400000.0
2005-12-29 14:02:00,8.884,8.894,8.78,8.843,350000.0
2005-12-29 14:03:00,8.856,8.856,8.767,8.837,350000.0
2005-12-29 14:04:00,8.767,8.869,8.767,8.869,350000.0
2005-12-29 14:05:00,8.837,8.861,8.749,8.823,400000.0
2005-12-29 14:06:00,8.844,8.848,8.722,8.831,350000.0
2005-12-29 14:07:00,8.844,8.882,8.75,8.846,400000.0
2005-12-29 14:11:00,8.804,8.839,8.762,8.839,400000.0
2005-12-29 14:13:00,8.826,8.834,8.737,8.76,350000.0
2005-12-29 14:14:00,8.759,8.875,8.739,8.803,500000.0
2005-12-29 14:16:00,8.784,8.89,8.768,8.824,450000.0
2005-12-29 14:19:00,8.837,8.86,8.707,8.844,500000.0
2005-12-29 14:22:00,8.824,8.852,8.711,8.852,450000.0
2005-12-29 14:23:00,8.765,8.848,8.76,8.785,400000.0
2005-12-29 14:24:00,8.873,8.891,8.807,8.876,400000.0
2005-12-29 14:27:00,8.825,8.873,8.756,8.868,400000.0
2005-12-29 14:29:00,8.793,8.849,8.717,8.823,350000.0
2005-12-29 14:31:00,8.773,8.867,8.764,8.846,400000.0
2005-12-29 14:32:00,8.823,8.85,8.751,8.783,500000.0
2005-12-29 14:35:00,8.829,8.849,8.778,8.778,350000.0
2005-12-29 14:36:00,8.841,8.847,8.74,8.847,400000.0
2005-12-29 14:37:00,8.757,8.851,8.69,8.85,550000.0
2005-12-29 14:41:00,8.772,8.883,8.772,8.835,550000.0
2005-12-29 14:43:00,8.822,8.861,8.713,8.861,500000.0
2005-12-29 14:45:00,8.822,8.85,8.776,8.838,400000.0
2005-12-29 14:47:00,8.813,8.845,8.721,8.83,350000.0
2005-12-29 14:48:00,8.829,8.865,8.768,8.841,400000.0
2005-12-29 14:51:00,8.852,8.871,8.761,8.825,350000.0
2005-12-29 14:55:00,8.843,8.889,8.756,8.756,450000.0
2005-12-29 14:59:00,8.804,8.852,8.726,8.852,550000.0
2005-12-29 15:00:00,8.719,8.872,8.719,8.77,450000.0
2005-12-29 15:05:00,8.726,8.844,8.721,8.762,550000.0
2005-12-29 15:06:00,8.82,8.832,8.792,8.794,400000.0
2005-12-29 15:07:00,8.723,8.842,8.687,8.825,350000.0
2005-12-29 15:09:00,8.824,8.824,8.696,8.731,450000.0
2005-12-29 15:10:00,8.762,8.849,8.708,8.757,400000.0
2005-12-29 15:11:00,8.765,8.905,8.722,8.766,500000.0
2005-12-29 15:12:00,8.764,8.844,8.685,8.827,450000.0
2005-12-29 15:14:00,8.81,8.854,8.715,8.854,450000.0
2005-12-29 15:16:00,8.815,8.815,8.723,8.759,200000.0
2005-12-29 15:18:00,8.852,8.852,8.728,8.783,400000.0
2005-12-29 15:24:00,8.814,8.814,8.71,8.807,350000.0
2005-12-29 15:25:00,8.841,8.841,8.742,8.797,350000.0
2005-12-29 15:26:00,8.71,8.8,8.71,8.724,550000.0
2005-12-29 15:27:00,8.739,8.846,8.724,8.762,350000.0
2005-12-29 15:28:00,8.734,8.839,8.734,8.802,350000.0
2005-12-29 15:29:00,8.758,8.818,8.734,8.818,450000.0
2005-12-29 15:30:00,8.791,8.831,8.702,8.765,450000.0
2005-12-29 15:31:00,8.76,8.835,8.721,8.736,500000.0
2005-12-29 15:32:00,8.733,8.795,8.68,8.795,450000.0
2005-12-29 15:33:00,8.784,8.795,8.695,8.78,400000.0
2005-12-29 15:34:00,8.694,8.845,8.692,8.692,400000.0
2005-12-29 15:35:00,8.763,8.811,8.73,8.761,400000.0
2005-12-29 15:36:00,8.796,8.855,8.736,8.855,550000.0
2005-12-29 15:37:00,8.732,8.847,8.725,8.806,400000.0
2005-12-29 15:38:00,8.779,8.897,8.779,8.784,450000.0
2005-12-29 15:39:00,8.724,8.844,8.724,8.844,450000.0
2005-12-29 15:40:00,8.73,8.826,8.701,8.721,450000.0
2005-12-29 15:41:00,8.715,8.843,8.715,8.799,400000.0
2005-12-29 15:42:00,8.833,8.833,8.717,8.739,350000.0
2005-12-29 15:43:00,8.755,8.804,8.699,8.703,450000.0
2005-12-29 15:44:00,8.813,8.85,8.741,8.83,350000.0
2005-12-29 15:45:00,8.837,8.846,8.752,8.846,450000.0
2005-12-29 15:46:00,8.727,8.829,8.714,8.74,400000.0
2005-12-29 15:47:00,8.825,8.868,8.721,8.735,550000.0
2005-12-29 15:48:00,8.744,8.788,8.696,8.712,350000.0
2005-12-29 15:49:00,8.78,8.836,8.762,8.836,350000.0
2005-12-29 15:50:00,8.732,8.849,8.722,8.831,550000.0
2005-12-29 15:51:00,8.798,8.825,8.691,8.704,350000.0
2005-12-29 15:52:00,8.713,8.848,8.713,8.715,350000.0
2005-12-29 15:53:00,8.807,8.817,8.696,8.776,500000.0
2005-12-29 15:54:00,8.813,8.836,8.778,8.836,450000.0
2005-12-29 15:55:00,8.702,8.874,8.702,8.828,500000.0
2005-12-29 15:56:00,8.698,8.838,8.698,8.78,450000.0
2005-12-29 15:57:00,8.758,8.806,8.736,8.778,450000.0
2005-12-29 15:58:00,8.74,8.844,8.723,8.844,500000.0
2005-12-29 15:59:00,8.864,8.876,8.766,8.766,450000.0
2005-12-29 16:00:00,8.804,8.815,8.691,8.795,500000.0
2005-12-29 16:01:00,8.817,8.817,8.698,8.703,400000.0
2005-12-29 16:02:00,8.712,8.825,8.677,8.77,550000.0
2005-12-29 16:03:00,8.831,8.831,8.689,8.741,450000.0
2005-12-29 16:04:00,8.694,8.815,8.686,8.791,550000.0
2005-12-29 16:05:00,8.798,8.845,8.713,8.806,450000.0
2005-12-29 16:06:00,8.739,8.838,8.701,8.794,350000.0
2005-12-29 16:07:00,8.741,8.856,8.728,8.728,500000.0
2005-12-29 16:08:00,8.702,8.84,8.702,8.76,550000.0
2005-12-29 16:09:00,8.698,8.813,8.694,8.813,350000.0
2005-12-29 16:10:00,8.789,8.818,8.705,8.818,500000.0
2005-12-29 16:11:00,8.705,8.853,8.705,8.71,500000.0
2005-12-29 16:12:00,8.766,8.811,8.745,8.771,350000.0
2005-12-29 16:13:00,8.772,8.859,8.772,8.859,450000.0
2005-12-29 16:14:00,8.865,8.865,8.751,8.801,500000.0
2005-12-29 16:15:00,8.84,8.841,8.713,8.713,350000.0
2005-12-29 16:16:00,8.785,8.855,8.735,8.83,550000.0
2005-12-29 16:17:00,8.822,8.868,8.739,8.739,350000.0
2005-12-29 16:18:00,8.843,8.877,8.747,8.836,400000.0
2005-12-29 16:19:00,8.862,8.874,8.793,8.874,350000.0
2005-12-29 16:20:00,8.867,8.902,8.768,8.768,550000.0
2005-12-29 16:21:00,8.777,8.87,8.732,8.84,500000.0
2005-12-29 16:22:00,8.835,8.862,8.757,8.817,450000.0
2005-12-29 16:23:00,8.784,8.942,8.784,8.795,400000.0
2005-12-29 16:24:00,8.844,8.886,8.765,8.885,550000.0
2005-12-29 16:25:00,8.863,8.898,8.795,8.882,350000.0
2005-12-29 16:26:00,8.853,8.873,8.745,8.745,550000.0
2005-12-29 16:27:00,8.787,8.875,8.785,8.791,400000.0
2005-12-29 16:28:00,8.817,8.862,8.76,8.862,400000.0
2005-12-29 16:29:00,8.75,8.881,8.75,8.803,450000.0
2005-12-29 16:30:00,8.748,8.834,8.724,8.821,550000.0
2005-12-29 16:31:00,8.775,8.893,8.747,8.79,400000.0
2005-12-29 16:32:00,8.757,8.888,8.739,8.881,500000.0
2005-12-29 16:33:00,8.799,8.907,8.797,8.804,350000.0
2005-12-29 16:34:00,8.836,8.875,8.778,8.874,350000.0
2005-12-29 16:35:00,8.774,8.904,8.737,8.806,500000.0
2005-12-29 16:36:00,8.89,8.89,8.788,8.802,500000.0
2005-12-29 16:37:00,8.876,8.876,8.74,8.771,500000.0
2005-12-29 16:38:00,8.732,8.899,8.732,8.766,450000.0
2005-12-29 16:39:00,8.802,8.875,8.793,8.875,500000.0
2005-12-29 16:40:00,8.853,8.853,8.764,8.778,350000.0
2005-12-29 16:41:00,8.758,8.84,8.758,8.763,350000.0
2005-12-29 16:42:00,8.769,8.875,8.744,8.859,500000.0
2005-12-29 16:43:00,8.713,8.835,8.713,8.786,350000.0
2005-12-29 16:44:00,8.858,8.858,8.723,8.723,400000.0
2005-12-29 16:45:00,8.711,8.808,8.711,8.762,400000.0
2005-12-29 16:46:00,8.756,8.812,8.75,8.812,350000.0
2005-12-29 16:47:00,8.735,8.841,8.691,8.738,600000.0
2005-12-29 16:48:00,8.803,8.835,8.704,8.772,500000.0
2005-12-29 16:49:00,8.799,8.821,8.698,8.698,450000.0
2005-12-29 16:50:00,8.795,8.818,8.662,8.796,400000.0
2005-12-29 16:51:00,8.856,8.856,8.699,8.699,400000.0
2005-12-29 16:52:00,8.732,8.838,8.721,8.838,450000.0
2005-12-29 16:53:00,8.759,8.836,8.714,8.748,350000.0
2005-12-29 16:54:00,8.741,8.813,8.674,8.685,450000.0
2005-12-29 16:55:00,8.779,8.825,8.689,8.732,550000.0
2005-12-29 16:56:00,8.76,8.825,8.711,8.72,400000.0
2005-12-29 16:57:00,8.742,8.855,8.706,8.706,300000.0
2005-12-29 16:58:00,8.722,8.872,8.722,8.788,500000.0
2005-12-29 16:59:00,8.767,8.853,8.744,8.744,400000.0
2005-12-29 17:00:00,8.801,8.831,8.706,8.706,350000.0
2005-12-29 17:01:00,8.746,8.839,8.72,8.746,500000.0
2005-12-29 17:02:00,8.744,8.832,8.721,8.782,400000.0
2005-12-29 17:03:00,8.777,8.833,8.737,8.796,500000.0
2005-12-29 17:04:00,8.744,8.828,8.707,8.775,350000.0
2005-12-29 17:05:00,8.851,8.852,8.692,8.79,400000.0
2005-12-29 17:06:00,8.83,8.83,8.669,8.78,350000.0
2005-12-29 17:07:00,8.797,8.834,8.707,8.77,500000.0
2005-12-29 17:08:00,8.697,8.837,8.697,8.745,500000.0
2005-12-29 17:09:00,8.782,8.837,8.705,8.748,350000.0
2005-12-29 17:10:00,8.806,8.847,8.752,8.809,350000.0
2005-12-29 17:11:00,8.838,8.84,8.711,8.718,400000.0
2005-12-29 17:12:00,8.779,8.818,8.731,8.745,400000.0
2005-12-29 17:13:00,8.726,8.814,8.691,8.808,450000.0
2005-12-29 17:14:00,8.739,8.815,8.692,8.778,550000.0
2005-12-29 17:15:00,8.692,8.803,8.669,8.744,350000.0
2005-12-29 17:16:00,8.824,8.824,8.693,8.764,450000.0
2005-12-29 17:17:00,8.811,8.811,8.663,8.788,550000.0
2005-12-29 17:18:00,8.743,8.806,8.713,8.806,350000.0
2005-12-29 17:19:00,8.696,8.838,8.69,8.791,450000.0
2005-12-29 17:20:00,8.764,8.832,8.694,8.707,350000.0
2005-12-29 17:21:00,8.73,8.814,8.655,8.722,350000.0
2005-12-29 17:22:00,8.639,8.702,8.58,8.638,400000.0
2005-12-29 17:23:00,8.6,8.695,8.569,8.641,550000.0
2005-12-29 17:24:00,8.639,8.639,8.544,8.545,350000.0
2005-12-29 17:25:00,8.6,8.66,8.543,8.66,400000.0
2005-12-29 17:26:00,8.55,8.656,8.55,8.603,450000.0
2005-12-29 17:27:00,8.601,8.634,8.521,8.609,400000.0
2005-12-29 17:28:00,8.57,8.664,8.522,8.544,550000.0
2005-12-29 17:29:00,8.572,8.684,8.539,8.662,500000.0
2005-12-29 17:30:00,8.556,8.703,8.556,8.685,450000.0
2005-12-29 17:31:00,8.609,8.653,8.523,8.629,600000.0
2005-12-29 17:32:00,8.596,8.694,8.583,8.653,400000.0
2005-12-29 17:33:00,8.672,8.687,8.586,8.687,400000.0
2005-12-29 17:34:00,8.688,8.802,8.63,8.757,450000.0
2005-12-29 17:35:00,8.667,8.729,8.607,8.664,500000.0
2005-12-29 17:36:00,8.685,8.722,8.593,8.697,450000.0
2005-12-29 17:37:00,8.721,8.741,8.622,8.688,550000.0
2005-12-29 17:38:00,8.635,8.685,8.586,8.626,400000.0
2005-12-29 17:39:00,8.686,8.703,8.601,8.625,350000.0
2005-12-29 17:40:00,8.616,8.732,8.615,8.721,500000.0
2005-12-29 17:41:00,8.647,8.728,8.628,8.705,250000.0
2005-12-29 17:42:00,8.6,8.726,8.6,8.698,500000.0
2005-12-29 17:43:00,8.74,8.745,8.591,8.621,400000.0
2005-12-29 17:44:00,8.716,8.745,8.638,8.7,450000.0
2005-12-29 17:45:00,8.639,8.762,8.638,8.652,550000.0
2005-12-29 17:46:00,8.718,8.718,8.6,8.715,450000.0
2005-12-29 17:47:00,8.689,8.701,8.566,8.626,400000.0
2005-12-29 17:48:00,8.716,8.742,8.64,8.742,400000.0
2005-12-29 17:49:00,8.681,8.723,8.636,8.684,350000.0
2005-12-29 17:50:00,8.697,8.723,8.604,8.604,550000.0
2005-12-29 17:51:00,8.642,8.754,8.588,8.634,550000.0
2005-12-29 17:52:00,8.688,8.702,8.571,8.59,350000.0
2005-12-29 17:53:00,8.681,8.716,8.635,8.635,500000.0
2005-12-29 17:54:00,8.645,8.724,8.592,8.724,350000.0
2005-12-29 17:55:00,8.607,8.713,8.607,8.68,350000.0
2005-12-29 17:56:00,8.588,8.709,8.583,8.631,400000.0
2005-12-29 17:57:00,8.68,8.686,8.614,8.667,400000.0
2005-12-29 17:58:00,8.679,8.704,8.624,8.668,450000.0
2005-12-29 17:59:00,8.611,8.72,8.596,8.72,350000.0
2005-12-29 18:00:00,8.606,8.708,8.606,8.697,350000.0
2005-12-29 18:01:00,8.677,8.725,8.598,8.656,450000.0
2005-12-29 18:02:00,8.625,8.719,8.625,8.699,500000.0
2005-12-29 18:03:00,8.679,8.705,8.643,8.681,350000.0
2005-12-29 18:04:00,8.702,8.702,8.54,8.606,400000.0
2005-12-29 18:05:00,8.622,8.75,8.598,8.716,550000.0
2005-12-29 18:06:00,8.656,8.72,8.576,8.576,450000.0
2005-12-29 18:07:00,8.693,8.693,8.548,8.684,400000.0
2005-12-29 18:08:00,8.608,8.698,8.554,8.698,550000.0
2005-12-29 18:09:00,8.621,8.727,8.591,8.62,400000.0
2005-12-29 18:10:00,8.671,8.691,8.594,8.663,400000.0
2005-12-29 18:11:00,8.598,8.702,8.571,8.676,450000.0
2005-12-29 18:12:00,8.71,8.71,8.559,8.672,450000.0
2005-12-29 18:13:00,8.628,8.721,8.613,8.721,350000.0
2005-12-29 18:14:00,8.605,8.717,8.605,8.697,400000.0
2005-12-29 18:15:00,8.612,8.684,8.581,8.635,400000.0
2005-12-29 18:16:00,8.575,8.713,8.575,8.587,400000.0
2005-12-29 18:17:00,8.68,8.706,8.556,8.634,450000.0
2005-12-29 18:18:00,8.663,8.762,8.596,8.596,500000.0
2005-12-29 18:19:00,8.672,8.706,8.633,8.685,400000.0
2005-12-29 18:20:00,8.639,8.727,8.562,8.664,400000.0
2005-12-29 18:21:00,8.618,8.67,8.537,8.654,550000.0
2005-12-29 18:22:00,8.667,8.672,8.576,8.607,400000.0
2005-12-29 18:23:00,8.7,8.724,8.648,8.722,400000.0
2005-12-29 18:24:00,8.705,8.71,8.61,8.71,400000.0
2005-12-29 18:25:00,8.631,8.698,8.584,8.621,500000.0
2005-12-29 18:26:00,8.643,8.729,8.625,8.729,550000.0
2005-12-29 18:27:00,8.643,8.681,8.591,8.615,550000.0
2005-12-29 18:28:00,8.676,8.692,8.588,8.692,350000.0
2005-12-29 18:29:00,8.626,8.701,8.58,8.701,350000.0
2005-12-29 18:30:00,8.679,8.711,8.569,8.646,450000.0
2005-12-29 18:31:00,8.684,8.721,8.623,8.69,350000.0
2005-12-29 18:32:00,8.622,8.644,8.529,8.604,450000.0
2005-12-29 18:33:00,8.677,8.712,8.606,8.606,300000.0
2005-12-29 18:34:00,8.685,8.719,8.612,8.719,400000.0
2005-12-29 18:35:00,8.626,8.704,8.626,8.641,350000.0
2005-12-29 18:37:00,8.622,8.7,8.612,8.657,800000.0
2005-12-29 18:38:00,8.658,8.663,8.559,8.63,650000.0
2005-12-29 18:39:00,8.69,8.715,8.569,8.686,800000.0
2005-12-29 18:40:00,8.676,8.703,8.598,8.645,550000.0
2005-12-29 18:41:00,8.62,8.69,8.558,8.574,950000.0
2005-12-29 18:42:00,8.663,8.719,8.561,8.71,750000.0
2005-12-29 18:43:00,8.666,8.716,8.591,8.684,750000.0
2005-12-29 18:44:00,8.651,8.696,8.585,8.696,750000.0
2005-12-29 18:45:00,8.726,8.732,8.576,8.688,650000.0
2005-12-29 18:46:00,8.601,8.757,8.579,8.73,850000.0
2005-12-29 18:47:00,8.574,8.768,8.574,8.693,750000.0
2005-12-29 18:48:00,8.739,8.739,8.608,8.62,350000.0
2005-12-29 18:49:00,8.612,8.732,8.612,8.62,350000.0
2005-12-29 18:50:00,8.707,8.732,8.661,8.727,400000.0
2005-12-29 18:51:00,8.673,8.75,8.635,8.663,850000.0
2005-12-29 18:52:00,8.713,8.829,8.675,8.799,800000.0
2005-12-29 18:53:00,8.727,8.766,8.663,8.667,800000.0
2005-12-29 18:54:00,8.678,8.788,8.677,8.742,450000.0
2005-12-29 18:55:00,8.643,8.795,8.608,8.721,800000.0
2005-12-29 18:56:00,8.647,8.792,8.635,8.708,550000.0
2005-12-29 18:57:00,8.771,8.791,8.655,8.739,700000.0
2005-12-29 18:58:00,8.783,8.785,8.673,8.736,700000.0
2005-12-29 18:59:00,8.765,8.765,8.669,8.706,550000.0
2005-12-29 19:00:00,8.677,8.768,8.609,8.768,500000.0
2005-12-29 19:01:00,8.638,8.791,8.638,8.703,850000.0
2005-12-29 19:02:00,8.682,8.771,8.642,8.741,650000.0
2005-12-29 19:03:00,8.651,8.809,8.651,8.769,650000.0
2005-12-29 19:04:00,8.778,8.778,8.651,8.684,350000.0
2005-12-29 19:05:00,8.662,8.692,8.638,8.692,250000.0
2005-12-29 19:06:00,8.756,8.792,8.659,8.742,700000.0
2005-12-29 19:07:00,8.645,8.756,8.637,8.67,700000.0
2005-12-29 19:08:00,8.675,8.773,8.646,8.704,750000.0
2005-12-29 19:09:00,8.639,8.763,8.622,8.658,700000.0
2005-12-29 19:10:00,8.731,8.762,8.672,8.672,400000.0
2005-12-29 19:11:00,8.743,8.743,8.646,8.646,350000.0
2005-12-29 19:12:00,8.64,8.732,8.64,8.723,550000.0
2005-12-29 19:13:00,8.694,8.779,8.633,8.74,800000.0
2005-12-29 19:14:00,8.665,8.745,8.579,8.684,800000.0
2005-12-29 19:15:00,8.714,8.769,8.651,8.769,650000.0
2005-12-29 19:16:00,8.684,8.795,8.684,8.749,700000.0
2005-12-29 19:17:00,8.737,8.771,8.659,8.712,400000.0
2005-12-29 19:18:00,8.675,8.797,8.654,8.727,600000.0
2005-12-29 19:19:00,8.756,8.767,8.645,8.717,550000.0
2005-12-29 19:20:00,8.692,8.738,8.602,8.715,400000.0
2005-12-29 19:22:00,8.746,8.788,8.647,8.736,850000.0
2005-12-29 19:23:00,8.776,8.814,8.655,8.655,1150000.0
2005-12-29 19:24:00,8.666,8.784,8.659,8.659,700000.0
2005-12-29 19:25:00,8.641,8.79,8.641,8.723,250000.0
2005-12-29 19:26:00,8.743,8.765,8.63,8.678,650000.0
2005-12-29 19:27:00,8.747,8.761,8.648,8.721,450000.0
2005-12-29 19:28:00,8.666,8.767,8.666,8.763,600000.0
2005-12-29 19:29:00,8.715,8.74,8.647,8.668,450000.0
2005-12-29 19:30:00,8.748,8.748,8.585,8.741,850000.0
2005-12-29 19:31:00,8.688,8.741,8.634,8.73,500000.0
2005-12-29 19:32:00,8.768,8.785,8.614,8.686,1250000.0
2005-12-29 19:33:00,8.737,8.763,8.607,8.747,600000.0
2005-12-29 19:34:00,8.72,8.779,8.616,8.779,600000.0
2005-12-29 19:35:00,8.676,8.796,8.676,8.742,600000.0
2005-12-29 19:36:00,8.73,8.795,8.655,8.729,700000.0
2005-12-29 19:37:00,8.765,8.765,8.639,8.731,700000.0
2005-12-29 19:38:00,8.769,8.794,8.674,8.788,600000.0
2005-12-29 19:39:00,8.643,8.785,8.643,8.686,300000.0
2005-12-29 19:40:00,8.658,8.816,8.658,8.761,700000.0
2005-12-29 19:41:00,8.753,8.757,8.63,8.671,700000.0
2005-12-29 19:42:00,8.77,8.77,8.608,8.722,350000.0
2005-12-29 19:43:00,8.704,8.763,8.637,8.751,600000.0
2005-12-29 19:44:00,8.669,8.728,8.626,8.719,350000.0
2005-12-29 19:45:00,8.672,8.795,8.658,8.703,800000.0
2005-12-29 19:46:00,8.757,8.762,8.62,8.635,350000.0
2005-12-29 19:47:00,8.638,8.732,8.585,8.702,350000.0
2005-12-29 19:48:00,8.647,8.74,8.607,8.654,500000.0
2005-12-29 19:49:00,8.724,8.724,8.615,8.618,350000.0
2005-12-29 19:50:00,8.67,8.77,8.651,8.691,550000.0
2005-12-29 19:51:00,8.591,8.71,8.591,8.614,350000.0
2005-12-29 19:52:00,8.701,8.733,8.583,8.684,950000.0
2005-12-29 19:53:00,8.583,8.713,8.583,8.644,700000.0
2005-12-29 19:54:00,8.753,8.753,8.621,8.681,600000.0
2005-12-29 19:55:00,8.611,8.735,8.594,8.611,800000.0
2005-12-29 19:56:00,8.639,8.804,8.639,8.702,800000.0
2005-12-29 19:57:00,8.675,8.802,8.629,8.713,850000.0
2005-12-29 19:58:00,8.729,8.729,8.567,8.616,750000.0
2005-12-29 19:59:00,8.692,8.714,8.591,8.65,650000.0
2005-12-29 20:00:00,8.711,8.758,8.641,8.641,600000.0
2005-12-29 20:01:00,8.71,8.77,8.659,8.723,400000.0
2005-12-29 20:02:00,8.609,8.733,8.562,8.733,1050000.0
2005-12-29 20:03:00,8.746,8.752,8.66,8.674,400000.0
2005-12-29 20:04:00,8.689,8.774,8.644,8.675,550000.0
2005-12-29 20:05:00,8.649,8.775,8.601,8.601,1150000.0
2005-12-29 20:06:00,8.692,8.797,8.648,8.738,500000.0
2005-12-29 20:07:00,8.728,8.728,8.606,8.697,350000.0
2005-12-29 20:08:00,8.66,8.723,8.617,8.681,700000.0
2005-12-29 20:09:00,8.727,8.742,8.605,8.646,500000.0
2005-12-29 20:10:00,8.675,8.76,8.619,8.619,700000.0
2005-12-29 20:11:00,8.618,8.726,8.618,8.71,500000.0
2005-12-29 20:12:00,8.617,8.731,8.587,8.731,500000.0
2005-12-29 20:13:00,8.662,8.721,8.604,8.66,450000.0
2005-12-29 20:14:00,8.655,8.813,8.655,8.755,650000.0
2005-12-29 20:15:00,8.657,8.744,8.617,8.693,550000.0
2005-12-29 20:16:00,8.713,8.741,8.624,8.741,450000.0
2005-12-29 20:17:00,8.629,8.76,8.629,8.699,550000.0
2005-12-29 20:18:00,8.613,8.752,8.613,8.627,750000.0
2005-12-29 20:19:00,8.695,8.695,8.618,8.688,500000.0
2005-12-29 20:20:00,8.617,8.749,8.617,8.626,800000.0
2005-12-29 20:21:00,8.688,8.764,8.603,8.764,700000.0
2005-12-29 20:22:00,8.677,8.801,8.657,8.697,600000.0
2005-12-29 20:23:00,8.644,8.782,8.644,8.774,600000.0
2005-12-29 20:24:00,8.68,8.738,8.675,8.681,500000.0
2005-12-29 20:25:00,8.755,8.812,8.644,8.737,800000.0
2005-12-29 20:26:00,8.732,8.732,8.645,8.666,450000.0
2005-12-29 20:27:00,8.632,8.771,8.632,8.718,650000.0
2005-12-29 20:28:00,8.716,8.737,8.668,8.708,550000.0
2005-12-29 20:29:00,8.745,8.761,8.669,8.72,400000.0
2005-12-29 20:30:00,8.657,8.754,8.656,8.748,500000.0
2005-12-29 20:31:00,8.717,8.772,8.616,8.648,450000.0
2005-12-29 20:32:00,8.76,8.767,8.633,8.727,700000.0
2005-12-29 20:33:00,8.643,8.738,8.639,8.738,550000.0
2005-12-29 20:34:00,8.756,8.756,8.661,8.661,500000.0
2005-12-29 20:35:00,8.631,8.751,8.615,8.626,500000.0
2005-12-29 20:38:00,8.734,8.783,8.672,8.744,800000.0
2005-12-29 20:39:00,8.734,8.769,8.647,8.769,450000.0
2005-12-29 20:40:00,8.672,8.777,8.645,8.777,550000.0
2005-12-29 20:41:00,8.782,8.797,8.651,8.742,500000.0
2005-12-29 20:42:00,8.679,8.76,8.636,8.738,600000.0
2005-12-29 20:43:00,8.778,8.794,8.7,8.768,550000.0
2005-12-29 20:44:00,8.768,8.774,8.621,8.718,450000.0
2005-12-29 20:45:00,8.752,8.776,8.649,8.752,750000.0
2005-12-29 20:46:00,8.707,8.797,8.642,8.741,450000.0
2005-12-29 20:47:00,8.725,8.77,8.691,8.767,350000.0
2005-12-29 20:48:00,8.735,8.772,8.658,8.771,700000.0
2005-12-29 20:49:00,8.663,8.778,8.636,8.636,400000.0
2005-12-29 20:50:00,8.732,8.765,8.63,8.652,400000.0
2005-12-29 20:51:00,8.76,8.785,8.688,8.751,600000.0
2005-12-29 20:52:00,8.635,8.753,8.635,8.652,350000.0
2005-12-29 20:53:00,8.724,8.774,8.634,8.727,450000.0
2005-12-29 20:54:00,8.732,8.754,8.68,8.68,500000.0
2005-12-29 20:55:00,8.677,8.752,8.676,8.73,450000.0
2005-12-29 20:56:00,8.643,8.843,8.643,8.663,550000.0
2005-12-29 20:57:00,8.742,8.784,8.685,8.685,400000.0
2005-12-29 20:58:00,8.752,8.794,8.668,8.773,550000.0
2005-12-29 20:59:00,8.684,8.776,8.649,8.712,650000.0
2005-12-29 21:00:00,8.665,8.812,8.665,8.762,450000.0
2005-12-29 21:01:00,8.793,8.831,8.73,8.813,350000.0
2005-12-29 21:02:00,8.85,8.85,8.678,8.724,550000.0
2005-12-29 21:03:00,8.811,8.874,8.732,8.826,400000.0
2005-12-29 21:04:00,8.75,8.785,8.682,8.785,400000.0
2005-12-29 21:05:00,8.745,8.761,8.63,8.661,650000.0
2005-12-29 21:06:00,8.696,8.779,8.66,8.698,650000.0
2005-12-29 21:07:00,8.698,8.761,8.654,8.654,500000.0
2005-12-29 21:08:00,8.733,8.749,8.642,8.694,400000.0
2005-12-29 21:09:00,8.646,8.742,8.639,8.659,400000.0
2005-12-29 21:10:00,8.746,8.79,8.648,8.742,800000.0
2005-12-29 21:11:00,8.724,8.819,8.679,8.704,550000.0
2005-12-29 21:12:00,8.743,8.753,8.654,8.654,450000.0
2005-12-29 21:13:00,8.73,8.775,8.654,8.767,500000.0
2005-12-29 21:14:00,8.702,8.787,8.684,8.75,350000.0
2005-12-29 21:17:00,8.671,8.727,8.653,8.677,300000.0
2005-12-29 21:18:00,8.794,8.81,8.681,8.712,650000.0
2005-12-29 21:19:00,8.65,8.74,8.628,8.733,400000.0
2005-12-29 21:20:00,8.668,8.747,8.667,8.702,300000.0
2005-12-29 21:21:00,8.657,8.725,8.655,8.66,400000.0
2005-12-29 21:22:00,8.778,8.791,8.687,8.791,250000.0
2005-12-29 21:23:00,8.636,8.722,8.636,8.669,400000.0
2005-12-29 21:25:00,8.756,8.805,8.676,8.75,650000.0
2005-12-29 21:26:00,8.763,8.822,8.664,8.676,500000.0
2005-12-29 21:27:00,8.706,8.75,8.642,8.642,300000.0
2005-12-29 21:28:00,8.763,8.763,8.611,8.724,350000.0
2005-12-29 21:29:00,8.653,8.717,8.653,8.706,200000.0
2005-12-29 21:30:00,8.738,8.782,8.635,8.71,600000.0
2005-12-29 21:31:00,8.745,8.778,8.66,8.778,400000.0
2005-12-29 21:32:00,8.67,8.773,8.653,8.773,450000.0
2005-12-29 21:33:00,8.651,8.782,8.651,8.728,400000.0
2005-12-29 21:34:00,8.662,8.734,8.595,8.619,600000.0
2005-12-29 21:35:00,8.764,8.774,8.666,8.731,350000.0
2005-12-29 21:37:00,8.652,8.738,8.652,8.687,450000.0
2005-12-29 21:39:00,8.73,8.784,8.656,8.78,450000.0
2005-12-29 21:40:00,8.77,8.77,8.659,8.769,350000.0
2005-12-29 21:41:00,8.647,8.821,8.647,8.714,550000.0
2005-12-29 21:42:00,8.778,8.851,8.689,8.709,500000.0
2005-12-29 21:43:00,8.645,8.757,8.635,8.642,400000.0
2005-12-29 21:44:00,8.769,8.778,8.632,8.778,650000.0
2005-12-29 21:45:00,8.755,8.794,8.653,8.666,500000.0
2005-12-29 21:46:00,8.724,8.772,8.651,8.694,450000.0
2005-12-29 21:49:00,8.701,8.743,8.647,8.743,350000.0
2005-12-29 21:51:00,8.709,8.783,8.645,8.68,450000.0
2005-12-29 21:56:00,8.787,8.787,8.669,8.781,600000.0
2005-12-29 21:57:00,8.758,8.758,8.721,8.721,100000.0
2005-12-29 21:58:00,8.751,8.751,8.655,8.749,250000.0
2005-12-29 21:59:00,8.73,8.764,8.667,8.764,200000.0
2005-12-29 22:04:00,8.781,8.781,8.674,8.701,400000.0
2005-12-29 22:05:00,8.741,8.741,8.644,8.725,300000.0
2005-12-29 22:14:00,8.739,8.739,8.659,8.739,250000.0
2005-12-29 22:22:00,8.743,8.743,8.659,8.693,200000.0
2005-12-29 22:29:00,8.727,8.749,8.668,8.732,450000.0
2005-12-29 22:32:00,8.663,8.735,8.659,8.726,250000.0
2005-12-29 22:34:00,8.732,8.732,8.633,8.673,200000.0
2005-12-29 22:46:00,8.746,8.746,8.661,8.695,200000.0
2005-12-29 22:48:00,8.75,8.75,8.665,8.706,300000.0
2005-12-29 22:49:00,8.66,8.776,8.66,8.776,100000.0
2005-12-29 22:57:00,8.691,8.751,8.636,8.697,300000.0
2005-12-29 22:58:00,8.634,8.781,8.634,8.655,250000.0
2005-12-29 23:01:00,8.763,8.798,8.671,8.775,400000.0
2005-12-29 23:07:00,8.768,8.768,8.689,8.723,200000.0
2005-12-29 23:11:00,8.761,8.761,8.657,8.695,200000.0
2005-12-29 23:17:00,8.763,8.763,8.68,8.713,200000.0
2005-12-29 23:22:00,8.756,8.756,8.656,8.695,200000.0
2005-12-29 23:37:00,8.766,8.766,8.682,8.715,200000.0
2005-12-29 23:41:00,8.765,8.795,8.746,8.747,300000.0
2005-12-29 23:42:00,8.709,8.783,8.709,8.783,400000.0
2005-12-29 23:46:00,8.751,8.753,8.751,8.753,100000.0
2005-12-29 23:55:00,8.738,8.783,8.683,8.749,450000.0
2005-12-29 23:57:00,8.776,8.776,8.692,8.725,200000.0
2005-12-30 00:00:00,8.733,8.783,8.69,8.69,300000.0
2005-12-30 00:01:00,8.763,8.808,8.755,8.76,300000.0
2005-12-30 00:06:00,8.761,8.763,8.667,8.705,250000.0
2005-12-30 00:08:00,8.707,8.774,8.681,8.71,450000.0
2005-12-30 00:13:00,8.738,8.768,8.68,8.768,250000.0
2005-12-30 00:23:00,8.71,8.794,8.71,8.77,250000.0
2005-12-30 00:25:00,8.717,8.789,8.679,8.679,600000.0
2005-12-30 00:26:00,8.73,8.783,8.683,8.783,350000.0
2005-12-30 00:27:00,8.756,8.817,8.682,8.781,500000.0
2005-12-30 00:29:00,8.818,8.822,8.682,8.733,550000.0
2005-12-30 00:33:00,8.764,8.764,8.664,8.703,200000.0
2005-12-30 00:39:00,8.774,8.774,8.69,8.724,200000.0
2005-12-30 00:42:00,8.764,8.764,8.665,8.704,200000.0
2005-12-30 00:44:00,8.765,8.787,8.672,8.709,350000.0
2005-12-30 00:46:00,8.776,8.776,8.692,8.725,200000.0
2005-12-30 00:48:00,8.773,8.788,8.743,8.743,300000.0
2005-12-30 00:49:00,8.744,8.77,8.744,8.748,250000.0
2005-12-30 00:55:00,8.756,8.756,8.651,8.687,200000.0
2005-12-30 00:57:00,8.784,8.784,8.684,8.767,500000.0
2005-12-30 00:58:00,8.7,8.751,8.655,8.746,300000.0
2005-12-30 01:06:00,8.736,8.736,8.636,8.675,200000.0
2005-12-30 01:12:00,8.725,8.725,8.625,8.664,200000.0
2005-12-30 01:15:00,8.74,8.74,8.66,8.694,200000.0
2005-12-30 01:19:00,8.739,8.766,8.637,8.766,450000.0
2005-12-30 01:20:00,8.729,8.768,8.652,8.768,450000.0
2005-12-30 01:22:00,8.72,8.72,8.616,8.655,200000.0
2005-12-30 01:23:00,8.62,8.694,8.62,8.662,150000.0
2005-12-30 01:25:00,8.748,8.82,8.667,8.745,500000.0
2005-12-30 01:26:00,8.719,8.784,8.64,8.784,400000.0
2005-12-30 01:32:00,8.668,8.668,8.668,8.668,50000.0
2005-12-30 01:37:00,8.677,8.761,8.672,8.704,350000.0
2005-12-30 01:44:00,8.751,8.772,8.647,8.682,250000.0
2005-12-30 01:47:00,8.726,8.726,8.626,8.664,200000.0
2005-12-30 01:49:00,8.715,8.715,8.623,8.659,200000.0
2005-12-30 01:57:00,8.719,8.747,8.63,8.747,250000.0
2005-12-30 01:58:00,8.709,8.709,8.632,8.636,150000.0
2005-12-30 02:01:00,8.728,8.735,8.646,8.652,300000.0
2005-12-30 02:02:00,8.686,8.75,8.66,8.733,400000.0
2005-12-30 02:08:00,8.745,8.745,8.656,8.74,350000.0
2005-12-30 02:12:00,8.745,8.762,8.673,8.673,500000.0
2005-12-30 02:14:00,8.668,8.721,8.611,8.721,450000.0
2005-12-30 02:15:00,8.688,8.806,8.688,8.791,600000.0
2005-12-30 02:18:00,8.64,8.733,8.64,8.733,150000.0
2005-12-30 02:23:00,8.774,8.774,8.708,8.721,300000.0
2005-12-30 02:31:00,8.671,8.743,8.641,8.743,250000.0
2005-12-30 02:33:00,8.651,8.728,8.644,8.714,250000.0
2005-12-30 02:39:00,8.653,8.749,8.643,8.683,400000.0
2005-12-30 02:40:00,8.658,8.658,8.655,8.655,100000.0
2005-12-30 02:41:00,8.657,8.724,8.654,8.654,200000.0
2005-12-30 02:47:00,8.722,8.722,8.604,8.639,300000.0
2005-12-30 02:48:00,8.65,8.743,8.65,8.704,200000.0
2005-12-30 02:49:00,8.707,8.717,8.622,8.717,400000.0
2005-12-30 02:52:00,8.717,8.717,8.632,8.665,200000.0
2005-12-30 02:54:00,8.706,8.706,8.606,8.644,200000.0
2005-12-30 02:57:00,8.694,8.694,8.594,8.634,200000.0
2005-12-30 03:00:00,8.738,8.738,8.725,8.725,100000.0
2005-12-30 03:02:00,8.705,8.761,8.632,8.669,400000.0
2005-12-30 03:15:00,8.702,8.763,8.611,8.731,650000.0
2005-12-30 03:16:00,8.716,8.716,8.615,8.662,600000.0
2005-12-30 03:17:00,8.604,8.712,8.584,8.584,350000.0
2005-12-30 03:18:00,8.721,8.721,8.659,8.666,300000.0
2005-12-30 03:20:00,8.575,8.661,8.545,8.558,700000.0
2005-12-30 03:21:00,8.643,8.696,8.626,8.687,350000.0
2005-12-30 03:22:00,8.655,8.752,8.598,8.649,400000.0
2005-12-30 03:23:00,8.631,8.718,8.561,8.587,550000.0
2005-12-30 03:29:00,8.603,8.68,8.588,8.674,250000.0
2005-12-30 03:30:00,8.705,8.705,8.614,8.614,100000.0
2005-12-30 03:37:00,8.674,8.725,8.609,8.609,450000.0
2005-12-30 03:44:00,8.696,8.696,8.616,8.652,200000.0
2005-12-30 03:47:00,8.679,8.723,8.597,8.666,450000.0
2005-12-30 03:53:00,8.619,8.64,8.579,8.579,150000.0
2005-12-30 03:56:00,8.608,8.663,8.577,8.608,550000.0
2005-12-30 03:57:00,8.684,8.733,8.632,8.644,500000.0
2005-12-30 04:00:00,8.692,8.692,8.592,8.629,400000.0
2005-12-30 04:04:00,8.693,8.762,8.624,8.626,300000.0
2005-12-30 04:06:00,8.702,8.744,8.619,8.702,450000.0
2005-12-30 04:09:00,8.679,8.719,8.612,8.632,600000.0
2005-12-30 04:12:00,8.687,8.687,8.602,8.635,200000.0
2005-12-30 04:28:00,8.691,8.691,8.615,8.646,250000.0
2005-12-30 04:40:00,8.664,8.719,8.62,8.7,400000.0
2005-12-30 04:41:00,8.701,8.701,8.574,8.661,200000.0
2005-12-30 04:45:00,8.673,8.68,8.652,8.68,250000.0
2005-12-30 04:50:00,8.607,8.711,8.607,8.675,200000.0
2005-12-30 04:51:00,8.577,8.67,8.577,8.67,100000.0
2005-12-30 04:52:00,8.586,8.685,8.565,8.668,400000.0
2005-12-30 04:53:00,8.649,8.731,8.649,8.65,150000.0
2005-12-30 04:54:00,8.692,8.735,8.611,8.611,250000.0
2005-12-30 04:55:00,8.66,8.694,8.617,8.652,250000.0
2005-12-30 04:57:00,8.697,8.721,8.612,8.673,500000.0
2005-12-30 05:00:00,8.621,8.678,8.588,8.678,200000.0
2005-12-30 05:02:00,8.674,8.674,8.574,8.613,200000.0
2005-12-30 05:04:00,8.607,8.615,8.607,8.61,150000.0
2005-12-30 05:10:00,8.681,8.683,8.681,8.683,100000.0
2005-12-30 05:17:00,8.699,8.699,8.597,8.622,350000.0
2005-12-30 05:21:00,8.711,8.711,8.581,8.686,350000.0
2005-12-30 05:25:00,8.597,8.74,8.597,8.74,100000.0
2005-12-30 05:27:00,8.696,8.696,8.585,8.585,300000.0
2005-12-30 05:30:00,8.697,8.729,8.652,8.706,350000.0
2005-12-30 05:43:00,8.682,8.682,8.567,8.567,250000.0
2005-12-30 05:54:00,8.639,8.681,8.633,8.653,300000.0
2005-12-30 05:55:00,8.644,8.729,8.617,8.66,350000.0
2005-12-30 05:58:00,8.699,8.699,8.583,8.636,300000.0
2005-12-30 05:59:00,8.611,8.712,8.608,8.608,300000.0
2005-12-30 06:02:00,8.636,8.732,8.636,8.705,200000.0
2005-12-30 06:03:00,8.708,8.718,8.619,8.619,150000.0
2005-12-30 06:09:00,8.696,8.696,8.616,8.688,200000.0
2005-12-30 06:23:00,8.733,8.753,8.633,8.683,500000.0
2005-12-30 06:24:00,8.697,8.74,8.61,8.735,400000.0
2005-12-30 06:38:00,8.661,8.752,8.613,8.715,500000.0
2005-12-30 06:41:00,8.723,8.723,8.655,8.663,300000.0
2005-12-30 06:46:00,8.721,8.761,8.627,8.627,350000.0
2005-12-30 06:47:00,8.721,8.728,8.602,8.725,550000.0
2005-12-30 06:48:00,8.728,8.728,8.684,8.684,150000.0
2005-12-30 06:49:00,8.725,8.725,8.623,8.69,150000.0
2005-12-30 06:58:00,8.708,8.708,8.629,8.663,200000.0
2005-12-30 07:09:00,8.663,8.734,8.636,8.734,450000.0
2005-12-30 07:10:00,8.629,8.701,8.629,8.633,300000.0
2005-12-30 07:15:00,8.615,8.704,8.615,8.704,200000.0
2005-12-30 07:17:00,8.637,8.711,8.618,8.705,400000.0
2005-12-30 07:42:00,8.707,8.716,8.621,8.701,300000.0
2005-12-30 07:43:00,8.673,8.76,8.618,8.718,650000.0
2005-12-30 07:52:00,8.742,8.742,8.624,8.624,150000.0
2005-12-30 07:55:00,8.652,8.743,8.584,8.684,500000.0
2005-12-30 08:02:00,8.625,8.767,8.613,8.648,750000.0
2005-12-30 08:07:00,8.715,8.718,8.601,8.718,500000.0
2005-12-30 08:11:00,8.712,8.738,8.607,8.708,450000.0
2005-12-30 08:13:00,8.706,8.706,8.571,8.603,400000.0
2005-12-30 08:14:00,8.603,8.722,8.599,8.678,400000.0
2005-12-30 08:16:00,8.638,8.701,8.633,8.678,250000.0
2005-12-30 08:18:00,8.682,8.722,8.585,8.675,550000.0
2005-12-30 08:23:00,8.627,8.728,8.627,8.728,300000.0
2005-12-30 08:26:00,8.733,8.737,8.631,8.737,500000.0
2005-12-30 08:28:00,8.744,8.758,8.648,8.72,450000.0
2005-12-30 08:30:00,8.725,8.745,8.662,8.711,400000.0
2005-12-30 08:31:00,8.65,8.733,8.65,8.683,400000.0
2005-12-30 08:33:00,8.719,8.751,8.615,8.71,400000.0
2005-12-30 08:34:00,8.685,8.745,8.655,8.672,300000.0
2005-12-30 08:36:00,8.703,8.705,8.595,8.639,500000.0
2005-12-30 08:38:00,8.703,8.705,8.57,8.608,650000.0
2005-12-30 08:39:00,8.677,8.766,8.628,8.628,250000.0
2005-12-30 08:43:00,8.767,8.767,8.637,8.667,650000.0
2005-12-30 08:45:00,8.711,8.711,8.641,8.641,350000.0
2005-12-30 08:46:00,8.706,8.714,8.595,8.687,500000.0
2005-12-30 08:48:00,8.587,8.646,8.587,8.645,450000.0
2005-12-30 08:49:00,8.746,8.746,8.637,8.693,400000.0
2005-12-30 08:54:00,8.757,8.78,8.684,8.684,350000.0
2005-12-30 08:55:00,8.744,8.744,8.581,8.731,250000.0
2005-12-30 08:59:00,8.745,8.745,8.569,8.695,500000.0
2005-12-30 09:01:00,8.642,8.685,8.631,8.685,350000.0
2005-12-30 09:10:00,8.732,8.732,8.613,8.73,350000.0
2005-12-30 09:11:00,8.732,8.745,8.659,8.678,550000.0
2005-12-30 09:18:00,8.728,8.757,8.645,8.716,400000.0
2005-12-30 09:20:00,8.666,8.752,8.625,8.627,450000.0
2005-12-30 09:30:00,8.652,8.749,8.613,8.749,400000.0
2005-12-30 09:34:00,8.7,8.733,8.598,8.709,350000.0
2005-12-30 09:35:00,8.632,8.76,8.632,8.76,350000.0
2005-12-30 09:38:00,8.69,8.769,8.635,8.735,450000.0
2005-12-30 09:42:00,8.705,8.728,8.631,8.647,400000.0
2005-12-30 09:45:00,8.666,8.716,8.6,8.716,300000.0
2005-12-30 09:46:00,8.669,8.72,8.647,8.657,300000.0
2005-12-30 09:47:00,8.644,8.743,8.594,8.712,750000.0
2005-12-30 09:50:00,8.653,8.739,8.612,8.612,500000.0
2005-12-30 09:51:00,8.716,8.718,8.632,8.695,350000.0
2005-12-30 09:52:00,8.748,8.748,8.606,8.705,400000.0
2005-12-30 09:53:00,8.619,8.755,8.619,8.622,400000.0
2005-12-30 09:54:00,8.734,8.762,8.623,8.723,350000.0
2005-12-30 09:58:00,8.64,8.72,8.614,8.689,400000.0
2005-12-30 10:01:00,8.686,8.736,8.6,8.704,500000.0
2005-12-30 10:05:00,8.623,8.781,8.623,8.753,400000.0
2005-12-30 10:18:00,8.615,8.795,8.615,8.753,450000.0
2005-12-30 10:21:00,8.678,8.736,8.678,8.73,400000.0
2005-12-30 10:24:00,8.752,8.752,8.602,8.752,900000.0
2005-12-30 10:25:00,8.639,8.76,8.616,8.708,700000.0
2005-12-30 10:30:00,8.672,8.74,8.615,8.67,400000.0
2005-12-30 10:33:00,8.72,8.754,8.636,8.728,400000.0
2005-12-30 10:34:00,8.773,8.802,8.654,8.738,500000.0
2005-12-30 10:35:00,8.662,8.756,8.662,8.685,400000.0
2005-12-30 10:41:00,8.714,8.714,8.606,8.606,350000.0
2005-12-30 10:42:00,8.719,8.79,8.648,8.732,750000.0
2005-12-30 10:45:00,8.742,8.783,8.648,8.722,350000.0
2005-12-30 10:46:00,8.704,8.752,8.629,8.752,400000.0
2005-12-30 10:47:00,8.729,8.764,8.632,8.632,350000.0
2005-12-30 10:49:00,8.758,8.762,8.64,8.64,600000.0
2005-12-30 10:50:00,8.72,8.756,8.646,8.646,800000.0
2005-12-30 10:52:00,8.696,8.705,8.562,8.696,950000.0
2005-12-30 10:53:00,8.682,8.763,8.622,8.707,500000.0
2005-12-30 10:54:00,8.728,8.736,8.635,8.736,400000.0
2005-12-30 10:55:00,8.724,8.767,8.638,8.71,800000.0
2005-12-30 10:56:00,8.692,8.76,8.617,8.753,400000.0
2005-12-30 10:57:00,8.71,8.745,8.581,8.706,450000.0
2005-12-30 10:58:00,8.66,8.76,8.623,8.691,350000.0
2005-12-30 10:59:00,8.743,8.771,8.624,8.624,450000.0
2005-12-30 11:00:00,8.665,8.744,8.606,8.652,350000.0
2005-12-30 11:01:00,8.617,8.772,8.614,8.71,500000.0
2005-12-30 11:03:00,8.672,8.763,8.628,8.668,550000.0
2005-12-30 11:05:00,8.608,8.784,8.608,8.659,550000.0
2005-12-30 11:08:00,8.676,8.802,8.66,8.783,350000.0
2005-12-30 11:10:00,8.63,8.783,8.63,8.702,400000.0
2005-12-30 11:16:00,8.7,8.783,8.7,8.76,500000.0
2005-12-30 11:20:00,8.736,8.787,8.666,8.697,400000.0
2005-12-30 11:21:00,8.769,8.769,8.626,8.729,450000.0
2005-12-30 11:27:00,8.656,8.769,8.656,8.769,500000.0
2005-12-30 11:28:00,8.653,8.727,8.631,8.726,350000.0
2005-12-30 11:29:00,8.671,8.758,8.649,8.679,500000.0
2005-12-30 11:30:00,8.734,8.734,8.603,8.606,500000.0
2005-12-30 11:31:00,8.715,8.751,8.634,8.702,350000.0
2005-12-30 11:33:00,8.604,8.725,8.597,8.677,350000.0
2005-12-30 11:37:00,8.668,8.776,8.609,8.717,400000.0
2005-12-30 11:40:00,8.674,8.768,8.639,8.699,400000.0
2005-12-30 11:41:00,8.625,8.735,8.625,8.658,350000.0
2005-12-30 11:42:00,8.587,8.677,8.587,8.677,350000.0
2005-12-30 11:46:00,8.717,8.793,8.66,8.674,400000.0
2005-12-30 11:50:00,8.694,8.745,8.617,8.745,350000.0
2005-12-30 11:51:00,8.631,8.77,8.631,8.728,450000.0
2005-12-30 11:52:00,8.64,8.745,8.581,8.745,450000.0
2005-12-30 11:56:00,8.698,8.739,8.659,8.662,350000.0
2005-12-30 11:57:00,8.735,8.767,8.653,8.726,450000.0
2005-12-30 11:59:00,8.697,8.725,8.615,8.684,450000.0
2005-12-30 12:01:00,8.749,8.75,8.642,8.668,500000.0
2005-12-30 12:02:00,8.738,8.782,8.65,8.65,400000.0
2005-12-30 12:04:00,8.676,8.719,8.612,8.612,350000.0
2005-12-30 12:05:00,8.706,8.744,8.61,8.652,350000.0
2005-12-30 12:09:00,8.635,8.72,8.63,8.662,350000.0
2005-12-30 12:11:00,8.644,8.674,8.582,8.582,300000.0
2005-12-30 12:14:00,8.714,8.759,8.629,8.648,550000.0
2005-12-30 12:15:00,8.663,8.733,8.602,8.647,400000.0
2005-12-30 12:16:00,8.677,8.737,8.62,8.67,400000.0
2005-12-30 12:19:00,8.665,8.722,8.592,8.623,450000.0
2005-12-30 12:20:00,8.669,8.75,8.614,8.695,500000.0
2005-12-30 12:21:00,8.726,8.755,8.627,8.715,500000.0
2005-12-30 12:22:00,8.755,8.755,8.651,8.728,400000.0
2005-12-30 12:23:00,8.76,8.76,8.629,8.641,400000.0
2005-12-30 12:27:00,8.726,8.759,8.649,8.743,550000.0
2005-12-30 12:29:00,8.743,8.767,8.624,8.63,500000.0
2005-12-30 12:30:00,8.634,8.761,8.634,8.761,450000.0
2005-12-30 12:31:00,8.724,8.724,8.652,8.713,350000.0
2005-12-30 12:32:00,8.616,8.752,8.616,8.723,400000.0
2005-12-30 12:33:00,8.718,8.756,8.63,8.63,550000.0
2005-12-30 12:34:00,8.628,8.74,8.62,8.62,450000.0
2005-12-30 12:35:00,8.768,8.772,8.641,8.641,350000.0
2005-12-30 12:36:00,8.759,8.759,8.637,8.732,350000.0
2005-12-30 12:38:00,8.721,8.749,8.613,8.682,450000.0
2005-12-30 12:39:00,8.737,8.769,8.623,8.718,450000.0
2005-12-30 12:40:00,8.702,8.808,8.641,8.698,450000.0
2005-12-30 12:41:00,8.718,8.752,8.64,8.752,450000.0
2005-12-30 12:45:00,8.672,8.725,8.606,8.659,400000.0
2005-12-30 12:48:00,8.628,8.723,8.585,8.719,550000.0
2005-12-30 12:50:00,8.687,8.757,8.634,8.652,400000.0
2005-12-30 12:51:00,8.656,8.793,8.651,8.772,500000.0
2005-12-30 12:53:00,8.652,8.784,8.652,8.73,500000.0
2005-12-30 13:01:00,8.594,8.732,8.594,8.694,400000.0
2005-12-30 13:03:00,8.693,8.77,8.635,8.635,450000.0
2005-12-30 13:04:00,8.697,8.762,8.637,8.653,450000.0
2005-12-30 13:05:00,8.631,8.735,8.631,8.729,400000.0
2005-12-30 13:06:00,8.738,8.741,8.618,8.719,450000.0
2005-12-30 13:07:00,8.755,8.755,8.595,8.665,500000.0
2005-12-30 13:08:00,8.649,8.77,8.625,8.653,400000.0
2005-12-30 13:09:00,8.731,8.731,8.579,8.596,450000.0
2005-12-30 13:10:00,8.661,8.682,8.557,8.589,500000.0
2005-12-30 13:11:00,8.618,8.718,8.618,8.68,400000.0
2005-12-30 13:12:00,8.709,8.756,8.623,8.623,550000.0
2005-12-30 13:16:00,8.698,8.708,8.61,8.708,350000.0
2005-12-30 13:18:00,8.603,8.75,8.603,8.742,400000.0
2005-12-30 13:19:00,8.654,8.709,8.593,8.63,400000.0
2005-12-30 13:20:00,8.643,8.709,8.602,8.668,500000.0
2005-12-30 13:21:00,8.608,8.712,8.601,8.604,350000.0
2005-12-30 13:23:00,8.654,8.73,8.613,8.647,350000.0
2005-12-30 13:24:00,8.721,8.754,8.626,8.671,450000.0
2005-12-30 13:30:00,8.737,8.737,8.564,8.617,450000.0
2005-12-30 13:35:00,8.709,8.789,8.656,8.656,400000.0
2005-12-30 13:36:00,8.688,8.775,8.636,8.727,450000.0
2005-12-30 13:38:00,8.693,8.771,8.662,8.771,400000.0
2005-12-30 13:39:00,8.723,8.759,8.646,8.724,500000.0
2005-12-30 13:44:00,8.643,8.763,8.615,8.686,350000.0
2005-12-30 13:45:00,8.659,8.767,8.621,8.742,400000.0
2005-12-30 13:49:00,8.633,8.765,8.633,8.734,350000.0
2005-12-30 13:51:00,8.761,8.761,8.648,8.648,350000.0
2005-12-30 13:52:00,8.754,8.769,8.64,8.746,350000.0
2005-12-30 13:53:00,8.685,8.804,8.649,8.705,450000.0
2005-12-30 13:54:00,8.714,8.771,8.662,8.764,400000.0
2005-12-30 13:55:00,8.723,8.767,8.687,8.722,350000.0
2005-12-30 13:57:00,8.703,8.77,8.651,8.651,400000.0
2005-12-30 13:59:00,8.767,8.775,8.662,8.68,500000.0
2005-12-30 14:00:00,8.727,8.734,8.629,8.65,450000.0
2005-12-30 14:02:00,8.768,8.782,8.663,8.733,350000.0
2005-12-30 14:03:00,8.748,8.763,8.688,8.763,350000.0
2005-12-30 14:04:00,8.691,8.803,8.691,8.802,350000.0
2005-12-30 14:05:00,8.796,8.803,8.656,8.785,400000.0
2005-12-30 14:06:00,8.752,8.812,8.69,8.787,350000.0
2005-12-30 14:07:00,8.769,8.83,8.679,8.788,400000.0
2005-12-30 14:08:00,8.733,8.816,8.694,8.745,400000.0
2005-12-30 14:09:00,8.635,8.743,8.624,8.668,550000.0
2005-12-30 14:10:00,8.659,8.788,8.659,8.725,350000.0
2005-12-30 14:11:00,8.733,8.762,8.689,8.762,400000.0
2005-12-30 14:12:00,8.785,8.793,8.752,8.792,450000.0
2005-12-30 14:13:00,8.74,8.74,8.631,8.668,350000.0
2005-12-30 14:14:00,8.656,8.754,8.626,8.705,500000.0
2005-12-30 14:15:00,8.654,8.798,8.654,8.698,500000.0
2005-12-30 14:16:00,8.683,8.807,8.657,8.744,450000.0
2005-12-30 14:17:00,8.73,8.751,8.654,8.687,450000.0
2005-12-30 14:18:00,8.667,8.786,8.667,8.786,400000.0
2005-12-30 14:20:00,8.668,8.771,8.668,8.693,350000.0
2005-12-30 14:21:00,8.687,8.798,8.681,8.723,450000.0
2005-12-30 14:22:00,8.749,8.782,8.643,8.782,450000.0
2005-12-30 14:23:00,8.702,8.788,8.702,8.71,400000.0
2005-12-30 14:26:00,8.699,8.776,8.652,8.705,350000.0
2005-12-30 14:27:00,8.728,8.778,8.658,8.778,400000.0
2005-12-30 14:29:00,8.708,8.763,8.633,8.724,350000.0
2005-12-30 14:32:00,8.728,8.758,8.648,8.687,500000.0
2005-12-30 14:33:00,8.672,8.742,8.599,8.695,550000.0
2005-12-30 14:34:00,8.742,8.831,8.681,8.681,450000.0
2005-12-30 14:35:00,8.748,8.755,8.684,8.69,350000.0
2005-12-30 14:37:00,8.693,8.788,8.67,8.788,550000.0
2005-12-30 14:38:00,8.736,8.777,8.687,8.734,400000.0
2005-12-30 14:39:00,8.732,8.769,8.629,8.644,500000.0
2005-12-30 14:41:00,8.646,8.76,8.641,8.729,550000.0
2005-12-30 14:43:00,8.733,8.768,8.619,8.768,500000.0
2005-12-30 14:45:00,8.733,8.79,8.707,8.749,400000.0
2005-12-30 14:49:00,8.775,8.786,8.648,8.648,500000.0
2005-12-30 14:54:00,8.669,8.824,8.669,8.694,550000.0
2005-12-30 14:59:00,8.687,8.778,8.649,8.778,550000.0
2005-12-30 15:00:00,8.658,8.78,8.658,8.678,450000.0
2005-12-30 15:02:00,8.65,8.771,8.625,8.73,450000.0
2005-12-30 15:09:00,8.766,8.779,8.658,8.671,450000.0
2005-12-30 15:12:00,8.735,8.735,8.643,8.679,200000.0
2005-12-30 15:21:00,8.718,8.755,8.638,8.684,250000.0
2005-12-30 15:22:00,8.726,8.764,8.687,8.731,450000.0
2005-12-30 15:23:00,8.667,8.752,8.667,8.738,400000.0
2005-12-30 15:24:00,8.746,8.779,8.671,8.751,350000.0
2005-12-30 15:25:00,8.758,8.758,8.656,8.714,350000.0
2005-12-30 15:26:00,8.642,8.756,8.642,8.66,550000.0
2005-12-30 15:27:00,8.66,8.726,8.645,8.65,350000.0
2005-12-30 15:28:00,8.661,8.77,8.661,8.727,350000.0
2005-12-30 15:29:00,8.612,8.734,8.612,8.653,400000.0
2005-12-30 15:30:00,8.717,8.75,8.624,8.683,450000.0
2005-12-30 15:31:00,8.679,8.762,8.656,8.656,500000.0
2005-12-30 15:32:00,8.675,8.77,8.641,8.72,450000.0
2005-12-30 15:33:00,8.692,8.712,8.606,8.684,400000.0
2005-12-30 15:34:00,8.621,8.776,8.621,8.622,400000.0
2005-12-30 15:35:00,8.676,8.743,8.649,8.684,400000.0
2005-12-30 15:37:00,8.634,8.718,8.607,8.698,400000.0
2005-12-30 15:38:00,8.671,8.738,8.633,8.646,450000.0
2005-12-30 15:39:00,8.668,8.739,8.638,8.667,350000.0
2005-12-30 15:40:00,8.649,8.79,8.649,8.663,450000.0
2005-12-30 15:41:00,8.61,8.735,8.61,8.702,400000.0
2005-12-30 15:42:00,8.736,8.736,8.628,8.653,350000.0
2005-12-30 15:43:00,8.677,8.722,8.611,8.611,450000.0
2005-12-30 15:44:00,8.724,8.748,8.647,8.735,350000.0
2005-12-30 15:45:00,8.753,8.753,8.656,8.745,450000.0
2005-12-30 15:46:00,8.634,8.737,8.611,8.638,400000.0
2005-12-30 15:47:00,8.709,8.747,8.576,8.599,550000.0
2005-12-30 15:48:00,8.64,8.704,8.601,8.624,350000.0
2005-12-30 15:49:00,8.696,8.734,8.666,8.73,350000.0
2005-12-30 15:50:00,8.64,8.753,8.632,8.727,550000.0
2005-12-30 15:51:00,8.694,8.721,8.591,8.608,350000.0
2005-12-30 15:52:00,8.603,8.74,8.602,8.602,350000.0
2005-12-30 15:53:00,8.693,8.733,8.61,8.675,500000.0
2005-12-30 15:54:00,8.705,8.731,8.671,8.731,450000.0
2005-12-30 15:55:00,8.611,8.754,8.611,8.715,500000.0
2005-12-30 15:56:00,8.626,8.791,8.626,8.697,450000.0
2005-12-30 15:57:00,8.643,8.689,8.622,8.667,450000.0
2005-12-30 15:58:00,8.64,8.758,8.64,8.758,500000.0
2005-12-30 15:59:00,8.745,8.748,8.64,8.671,450000.0
2005-12-30 16:00:00,8.725,8.731,8.599,8.685,500000.0
2005-12-30 16:01:00,8.73,8.73,8.602,8.602,400000.0
2005-12-30 16:02:00,8.619,8.742,8.608,8.68,550000.0
2005-12-30 16:03:00,8.75,8.75,8.631,8.691,450000.0
2005-12-30 16:04:00,8.603,8.749,8.603,8.691,550000.0
2005-12-30 16:05:00,8.676,8.717,8.593,8.595,550000.0
2005-12-30 16:06:00,8.622,8.725,8.585,8.685,350000.0
2005-12-30 16:07:00,8.627,8.728,8.627,8.629,500000.0
2005-12-30 16:08:00,8.622,8.748,8.622,8.65,550000.0
2005-12-30 16:09:00,8.609,8.727,8.599,8.727,350000.0
2005-12-30 16:10:00,8.713,8.777,8.627,8.736,500000.0
2005-12-30 16:11:00,8.59,8.701,8.572,8.572,500000.0
2005-12-30 16:12:00,8.637,8.689,8.604,8.645,350000.0
2005-12-30 16:13:00,8.646,8.741,8.646,8.741,450000.0
2005-12-30 16:14:00,8.748,8.748,8.628,8.682,500000.0
2005-12-30 16:16:00,8.686,8.754,8.634,8.724,550000.0
2005-12-30 16:17:00,8.707,8.707,8.591,8.591,350000.0
2005-12-30 16:18:00,8.709,8.761,8.598,8.713,400000.0
2005-12-30 16:19:00,8.707,8.746,8.631,8.631,350000.0
2005-12-30 16:20:00,8.733,8.733,8.59,8.606,550000.0
2005-12-30 16:21:00,8.638,8.734,8.593,8.71,500000.0
2005-12-30 16:22:00,8.686,8.694,8.597,8.656,450000.0
2005-12-30 16:23:00,8.62,8.729,8.617,8.617,400000.0
2005-12-30 16:25:00,8.714,8.751,8.678,8.733,350000.0
2005-12-30 16:26:00,8.693,8.727,8.604,8.604,550000.0
2005-12-30 16:27:00,8.702,8.726,8.593,8.659,350000.0
2005-12-30 16:28:00,8.682,8.721,8.623,8.721,400000.0
2005-12-30 16:29:00,8.665,8.729,8.642,8.729,300000.0
2005-12-30 16:30:00,8.617,8.724,8.59,8.681,550000.0
2005-12-30 16:31:00,8.63,8.731,8.59,8.648,400000.0
2005-12-30 16:32:00,8.653,8.75,8.601,8.731,500000.0
2005-12-30 16:33:00,8.624,8.72,8.606,8.645,350000.0
2005-12-30 16:34:00,8.67,8.746,8.645,8.746,350000.0
2005-12-30 16:35:00,8.656,8.762,8.631,8.664,500000.0
2005-12-30 16:36:00,8.745,8.745,8.631,8.656,500000.0
2005-12-30 16:37:00,8.741,8.748,8.647,8.669,500000.0
2005-12-30 16:38:00,8.596,8.74,8.596,8.618,450000.0
2005-12-30 16:39:00,8.671,8.743,8.661,8.743,500000.0
2005-12-30 16:40:00,8.731,8.731,8.65,8.693,350000.0
2005-12-30 16:41:00,8.633,8.715,8.633,8.648,350000.0
2005-12-30 16:42:00,8.664,8.774,8.645,8.765,500000.0
2005-12-30 16:43:00,8.621,8.738,8.621,8.677,350000.0
2005-12-30 16:44:00,8.756,8.756,8.602,8.602,400000.0
2005-12-30 16:45:00,8.596,8.714,8.596,8.678,400000.0
2005-12-30 16:46:00,8.678,8.735,8.656,8.722,350000.0
2005-12-30 16:47:00,8.659,8.75,8.608,8.654,600000.0
2005-12-30 16:48:00,8.747,8.804,8.692,8.736,500000.0
2005-12-30 16:49:00,8.746,8.775,8.648,8.648,450000.0
2005-12-30 16:50:00,8.714,8.755,8.697,8.734,400000.0
2005-12-30 16:51:00,8.799,8.801,8.657,8.657,400000.0
2005-12-30 16:52:00,8.701,8.786,8.683,8.781,450000.0
2005-12-30 16:53:00,8.684,8.786,8.664,8.701,350000.0
2005-12-30 16:54:00,8.698,8.784,8.649,8.655,450000.0
2005-12-30 16:55:00,8.768,8.797,8.683,8.724,550000.0
2005-12-30 16:56:00,8.722,8.832,8.683,8.696,400000.0
2005-12-30 16:57:00,8.763,8.82,8.691,8.699,450000.0
2005-12-30 16:58:00,8.698,8.792,8.694,8.756,500000.0
2005-12-30 16:59:00,8.729,8.83,8.717,8.717,400000.0
2005-12-30 17:00:00,8.811,8.811,8.698,8.698,350000.0
2005-12-30 17:01:00,8.721,8.8,8.651,8.714,500000.0
2005-12-30 17:02:00,8.731,8.813,8.707,8.757,400000.0
2005-12-30 17:03:00,8.732,8.808,8.686,8.762,500000.0
2005-12-30 17:04:00,8.729,8.813,8.687,8.744,350000.0
2005-12-30 17:05:00,8.787,8.787,8.675,8.765,400000.0
2005-12-30 17:06:00,8.792,8.792,8.657,8.76,350000.0
2005-12-30 17:07:00,8.771,8.804,8.656,8.725,500000.0
2005-12-30 17:08:00,8.671,8.818,8.671,8.74,500000.0
2005-12-30 17:09:00,8.779,8.828,8.694,8.736,350000.0
2005-12-30 17:10:00,8.775,8.81,8.693,8.758,350000.0
2005-12-30 17:11:00,8.796,8.812,8.671,8.693,400000.0
2005-12-30 17:12:00,8.765,8.805,8.697,8.72,400000.0
2005-12-30 17:13:00,8.727,8.806,8.691,8.8,450000.0
2005-12-30 17:14:00,8.731,8.79,8.665,8.782,550000.0
2005-12-30 17:15:00,8.72,8.827,8.683,8.753,350000.0
2005-12-30 17:16:00,8.812,8.812,8.695,8.765,450000.0
2005-12-30 17:17:00,8.803,8.842,8.726,8.829,450000.0
2005-12-30 17:18:00,8.776,8.797,8.709,8.796,350000.0
2005-12-30 17:19:00,8.696,8.822,8.687,8.78,450000.0
2005-12-30 17:20:00,8.775,8.837,8.696,8.721,350000.0
2005-12-30 17:21:00,8.748,8.834,8.709,8.812,400000.0
2005-12-30 17:22:00,8.754,8.826,8.736,8.736,400000.0
2005-12-30 17:23:00,8.728,8.825,8.721,8.812,550000.0
2005-12-30 17:24:00,8.814,8.82,8.745,8.754,350000.0
2005-12-30 17:25:00,8.831,8.863,8.763,8.853,400000.0
2005-12-30 17:26:00,8.709,8.841,8.709,8.799,450000.0
2005-12-30 17:27:00,8.816,8.85,8.724,8.802,400000.0
2005-12-30 17:28:00,8.769,8.881,8.749,8.752,550000.0
2005-12-30 17:29:00,8.754,8.88,8.754,8.859,500000.0
2005-12-30 17:30:00,8.697,8.855,8.697,8.855,450000.0
2005-12-30 17:31:00,8.814,8.873,8.754,8.823,600000.0
2005-12-30 17:32:00,8.73,8.866,8.73,8.814,400000.0
2005-12-30 17:33:00,8.814,8.852,8.743,8.852,400000.0
2005-12-30 17:34:00,8.84,8.898,8.754,8.875,450000.0
2005-12-30 17:35:00,8.797,8.847,8.718,8.778,500000.0
2005-12-30 17:36:00,8.801,8.875,8.738,8.846,450000.0
2005-12-30 17:37:00,8.835,8.835,8.674,8.777,550000.0
2005-12-30 17:38:00,8.772,8.842,8.746,8.774,400000.0
2005-12-30 17:39:00,8.812,8.812,8.713,8.732,350000.0
2005-12-30 17:40:00,8.741,8.859,8.741,8.822,500000.0
2005-12-30 17:41:00,8.775,8.811,8.697,8.697,300000.0
2005-12-30 17:42:00,8.69,8.821,8.69,8.786,500000.0
2005-12-30 17:43:00,8.823,8.824,8.676,8.712,400000.0
2005-12-30 17:44:00,8.803,8.821,8.711,8.784,450000.0
2005-12-30 17:45:00,8.707,8.786,8.69,8.722,550000.0
2005-12-30 17:46:00,8.744,8.821,8.744,8.821,300000.0
2005-12-30 17:47:00,8.8,8.815,8.711,8.742,400000.0
2005-12-30 17:48:00,8.796,8.824,8.723,8.824,400000.0
2005-12-30 17:49:00,8.777,8.831,8.746,8.794,350000.0
2005-12-30 17:50:00,8.815,8.864,8.745,8.751,550000.0
2005-12-30 17:51:00,8.76,8.823,8.696,8.734,550000.0
2005-12-30 17:52:00,8.795,8.85,8.7,8.7,350000.0
2005-12-30 17:53:00,8.76,8.816,8.732,8.732,500000.0
2005-12-30 17:54:00,8.737,8.83,8.692,8.83,350000.0
2005-12-30 17:55:00,8.735,8.844,8.729,8.791,350000.0
2005-12-30 17:56:00,8.69,8.812,8.69,8.736,400000.0
2005-12-30 17:57:00,8.807,8.847,8.746,8.789,400000.0
2005-12-30 17:58:00,8.804,8.827,8.752,8.784,450000.0
2005-12-30 17:59:00,8.701,8.83,8.69,8.83,350000.0
2005-12-30 18:00:00,8.754,8.857,8.754,8.832,350000.0
2005-12-30 18:01:00,8.797,8.864,8.706,8.786,450000.0
2005-12-30 18:02:00,8.738,8.843,8.738,8.815,500000.0
2005-12-30 18:03:00,8.789,8.816,8.763,8.808,350000.0
2005-12-30 18:04:00,8.831,8.831,8.681,8.745,400000.0
2005-12-30 18:05:00,8.738,8.863,8.727,8.863,550000.0
2005-12-30 18:06:00,8.795,8.863,8.724,8.724,450000.0
2005-12-30 18:07:00,8.84,8.84,8.692,8.822,400000.0
2005-12-30 18:08:00,8.762,8.845,8.762,8.823,550000.0
2005-12-30 18:09:00,8.727,8.807,8.693,8.764,400000.0
2005-12-30 18:10:00,8.744,8.853,8.744,8.78,450000.0
2005-12-30 18:11:00,8.747,8.836,8.704,8.812,450000.0
2005-12-30 18:12:00,8.796,8.847,8.756,8.796,300000.0
2005-12-30 18:13:00,8.763,8.857,8.741,8.857,300000.0
2005-12-30 18:14:00,8.768,8.895,8.768,8.838,400000.0
2005-12-30 18:15:00,8.801,8.83,8.71,8.71,300000.0
2005-12-30 18:16:00,8.724,8.865,8.721,8.721,400000.0
2005-12-30 18:17:00,8.786,8.825,8.728,8.728,450000.0
2005-12-30 18:18:00,8.81,8.89,8.724,8.724,500000.0
2005-12-30 18:19:00,8.829,8.829,8.767,8.818,200000.0
2005-12-30 18:20:00,8.765,8.871,8.739,8.804,400000.0
2005-12-30 18:21:00,8.741,8.824,8.699,8.802,550000.0
2005-12-30 18:22:00,8.736,8.832,8.736,8.768,400000.0
2005-12-30 18:23:00,8.844,8.846,8.755,8.831,400000.0
2005-12-30 18:24:00,8.815,8.815,8.705,8.812,400000.0
2005-12-30 18:25:00,8.744,8.805,8.704,8.741,500000.0
2005-12-30 18:26:00,8.766,8.845,8.732,8.843,550000.0
2005-12-30 18:27:00,8.792,8.792,8.709,8.728,250000.0
2005-12-30 18:28:00,8.8,8.8,8.674,8.791,350000.0
2005-12-30 18:29:00,8.753,8.847,8.739,8.847,350000.0
2005-12-30 18:30:00,8.814,8.847,8.71,8.786,450000.0
2005-12-30 18:31:00,8.821,8.822,8.745,8.804,350000.0
2005-12-30 18:32:00,8.763,8.833,8.713,8.767,450000.0
2005-12-30 18:33:00,8.792,8.823,8.69,8.823,500000.0
2005-12-30 18:34:00,8.789,8.853,8.735,8.853,400000.0
2005-12-30 18:35:00,8.773,8.848,8.773,8.788,350000.0
2005-12-30 18:36:00,8.773,8.842,8.712,8.81,550000.0
2005-12-30 18:37:00,8.766,8.874,8.757,8.812,500000.0
2005-12-30 18:38:00,8.813,8.815,8.695,8.768,450000.0
2005-12-30 18:39:00,8.846,8.869,8.764,8.825,400000.0
2005-12-30 18:40:00,8.81,8.845,8.748,8.789,400000.0
2005-12-30 18:41:00,8.776,8.838,8.764,8.804,500000.0
2005-12-30 18:42:00,8.746,8.797,8.682,8.724,550000.0
2005-12-30 18:43:00,8.778,8.817,8.693,8.817,400000.0
2005-12-30 18:44:00,8.774,8.798,8.688,8.751,500000.0
2005-12-30 18:45:00,8.726,8.846,8.726,8.808,350000.0
2005-12-30 18:46:00,8.735,8.837,8.703,8.837,350000.0
2005-12-30 18:47:00,8.705,8.828,8.705,8.804,400000.0
2005-12-30 18:48:00,8.724,8.83,8.724,8.805,450000.0
2005-12-30 18:49:00,8.764,8.847,8.764,8.826,550000.0
2005-12-30 18:50:00,8.737,8.836,8.699,8.833,450000.0
2005-12-30 18:51:00,8.817,8.853,8.727,8.738,450000.0
2005-12-30 18:52:00,8.778,8.828,8.695,8.827,550000.0
2005-12-30 18:53:00,8.78,8.797,8.73,8.786,450000.0
2005-12-30 18:54:00,8.68,8.818,8.68,8.78,550000.0
2005-12-30 18:55:00,8.689,8.793,8.658,8.744,350000.0
2005-12-30 18:56:00,8.735,8.864,8.717,8.736,450000.0
2005-12-30 18:57:00,8.825,8.826,8.652,8.763,450000.0
2005-12-30 18:58:00,8.795,8.798,8.721,8.756,350000.0
2005-12-30 18:59:00,8.698,8.745,8.698,8.716,450000.0
2005-12-30 19:00:00,8.694,8.766,8.639,8.758,350000.0
2005-12-30 19:01:00,8.69,8.767,8.661,8.714,500000.0
2005-12-30 19:02:00,8.676,8.728,8.626,8.626,400000.0
2005-12-30 19:03:00,8.737,8.737,8.636,8.643,350000.0
2005-12-30 19:04:00,8.712,8.778,8.653,8.747,450000.0
2005-12-30 19:05:00,8.755,8.815,8.687,8.757,350000.0
2005-12-30 19:06:00,8.74,8.773,8.656,8.773,400000.0
2005-12-30 19:07:00,8.716,8.749,8.644,8.682,400000.0
2005-12-30 19:08:00,8.681,8.776,8.661,8.661,350000.0
2005-12-30 19:09:00,8.629,8.749,8.615,8.68,500000.0
2005-12-30 19:10:00,8.739,8.779,8.663,8.759,350000.0
2005-12-30 19:11:00,8.696,8.744,8.674,8.732,350000.0
2005-12-30 19:12:00,8.672,8.791,8.672,8.767,350000.0
2005-12-30 19:13:00,8.715,8.804,8.649,8.649,350000.0
2005-12-30 19:14:00,8.66,8.764,8.649,8.76,400000.0
2005-12-30 19:15:00,8.706,8.795,8.704,8.795,500000.0
2005-12-30 19:16:00,8.786,8.786,8.713,8.747,350000.0
2005-12-30 19:18:00,8.674,8.802,8.674,8.754,500000.0
2005-12-30 19:19:00,8.772,8.795,8.668,8.795,650000.0
2005-12-30 19:20:00,8.751,8.789,8.651,8.777,350000.0
2005-12-30 19:21:00,8.764,8.764,8.649,8.745,550000.0
2005-12-30 19:22:00,8.763,8.843,8.648,8.67,700000.0
2005-12-30 19:23:00,8.778,8.79,8.658,8.756,850000.0
2005-12-30 19:24:00,8.744,8.751,8.642,8.751,350000.0
2005-12-30 19:25:00,8.756,8.789,8.655,8.746,400000.0
2005-12-30 19:26:00,8.7,8.779,8.629,8.779,350000.0
2005-12-30 19:27:00,8.755,8.788,8.698,8.757,250000.0
2005-12-30 19:28:00,8.703,8.713,8.668,8.668,150000.0
2005-12-30 19:29:00,8.662,8.732,8.643,8.65,400000.0
2005-12-30 19:30:00,8.785,8.843,8.684,8.746,800000.0
2005-12-30 19:31:00,8.707,8.748,8.707,8.707,200000.0
2005-12-30 19:32:00,8.727,8.809,8.667,8.758,650000.0
2005-12-30 19:33:00,8.741,8.741,8.632,8.648,300000.0
2005-12-30 19:34:00,8.756,8.792,8.651,8.71,300000.0
2005-12-30 19:35:00,8.752,8.752,8.668,8.668,100000.0
2005-12-30 19:36:00,8.773,8.786,8.715,8.776,350000.0
2005-12-30 19:37:00,8.772,8.8,8.669,8.692,350000.0
2005-12-30 19:38:00,8.786,8.792,8.662,8.792,350000.0
2005-12-30 19:39:00,8.731,8.731,8.715,8.715,150000.0
2005-12-30 19:40:00,8.738,8.789,8.672,8.789,400000.0
2005-12-30 19:41:00,8.738,8.78,8.679,8.703,400000.0
2005-12-30 19:42:00,8.662,8.783,8.662,8.783,150000.0
2005-12-30 19:43:00,8.748,8.757,8.699,8.699,150000.0
2005-12-30 19:44:00,8.755,8.774,8.656,8.656,300000.0
2005-12-30 19:45:00,8.77,8.775,8.677,8.677,300000.0
2005-12-30 19:46:00,8.696,8.773,8.663,8.663,150000.0
2005-12-30 19:47:00,8.659,8.783,8.659,8.783,200000.0
2005-12-30 19:48:00,8.761,8.766,8.686,8.753,350000.0
2005-12-30 19:49:00,8.78,8.78,8.663,8.663,150000.0
2005-12-30 19:50:00,8.773,8.773,8.667,8.667,200000.0
2005-12-30 19:51:00,8.757,8.757,8.647,8.647,250000.0
2005-12-30 19:52:00,8.731,8.817,8.696,8.704,600000.0
2005-12-30 19:53:00,8.749,8.749,8.672,8.7,250000.0
2005-12-30 19:54:00,8.764,8.799,8.722,8.722,150000.0
2005-12-30 19:55:00,8.677,8.818,8.677,8.713,600000.0
2005-12-30 19:56:00,8.701,8.827,8.701,8.747,250000.0
2005-12-30 19:57:00,8.615,8.748,8.608,8.705,450000.0
2005-12-30 19:58:00,8.668,8.768,8.668,8.69,350000.0
2005-12-30 20:00:00,8.784,8.784,8.674,8.726,700000.0
2005-12-30 20:02:00,8.745,8.767,8.658,8.689,300000.0
2005-12-30 20:03:00,8.706,8.769,8.706,8.768,200000.0
2005-12-30 20:04:00,8.731,8.77,8.652,8.745,300000.0
2005-12-30 20:05:00,8.752,8.854,8.685,8.768,850000.0
2005-12-30 20:06:00,8.639,8.756,8.639,8.655,400000.0
2005-12-30 20:07:00,8.684,8.768,8.608,8.726,650000.0
2005-12-30 20:08:00,8.654,8.756,8.654,8.707,300000.0
2005-12-30 20:09:00,8.669,8.751,8.637,8.75,500000.0
2005-12-30 20:10:00,8.743,8.743,8.616,8.674,350000.0
2005-12-30 20:11:00,8.692,8.773,8.616,8.73,350000.0
2005-12-30 20:12:00,8.655,8.767,8.655,8.673,500000.0
2005-12-30 20:13:00,8.744,8.777,8.646,8.774,350000.0
2005-12-30 20:14:00,8.721,8.739,8.658,8.692,250000.0
2005-12-30 20:15:00,8.655,8.764,8.655,8.764,400000.0
2005-12-30 20:18:00,8.708,8.723,8.696,8.723,250000.0
2005-12-30 20:19:00,8.719,8.772,8.656,8.714,350000.0
2005-12-30 20:20:00,8.763,8.775,8.659,8.659,500000.0
2005-12-30 20:21:00,8.759,8.759,8.672,8.696,400000.0
2005-12-30 20:22:00,8.744,8.77,8.681,8.77,350000.0
2005-12-30 20:23:00,8.712,8.776,8.625,8.776,750000.0
2005-12-30 20:24:00,8.752,8.752,8.752,8.752,50000.0
2005-12-30 20:25:00,8.728,8.771,8.663,8.753,550000.0
2005-12-30 20:26:00,8.654,8.779,8.654,8.71,300000.0
2005-12-30 20:27:00,8.748,8.771,8.643,8.745,550000.0
2005-12-30 20:28:00,8.67,8.766,8.643,8.759,650000.0
2005-12-30 20:29:00,8.751,8.787,8.656,8.787,300000.0
2005-12-30 20:30:00,8.69,8.755,8.649,8.649,400000.0
2005-12-30 20:31:00,8.735,8.735,8.644,8.644,150000.0
2005-12-30 20:33:00,8.785,8.785,8.675,8.743,550000.0
2005-12-30 20:34:00,8.762,8.771,8.668,8.771,300000.0
2005-12-30 20:35:00,8.773,8.777,8.637,8.777,600000.0
2005-12-30 20:36:00,8.773,8.773,8.623,8.772,300000.0
2005-12-30 20:37:00,8.697,8.792,8.654,8.654,400000.0
2005-12-30 20:38:00,8.709,8.762,8.654,8.741,250000.0
2005-12-30 20:39:00,8.781,8.781,8.65,8.773,400000.0
2005-12-30 20:41:00,8.782,8.786,8.698,8.734,450000.0
2005-12-30 20:42:00,8.704,8.767,8.627,8.767,500000.0
2005-12-30 20:43:00,8.762,8.784,8.734,8.752,250000.0
2005-12-30 20:44:00,8.677,8.776,8.655,8.701,300000.0
2005-12-30 20:45:00,8.772,8.783,8.66,8.756,550000.0
2005-12-30 20:46:00,8.739,8.78,8.639,8.763,300000.0
2005-12-30 20:47:00,8.676,8.738,8.639,8.737,350000.0
2005-12-30 20:48:00,8.769,8.783,8.657,8.783,550000.0
2005-12-30 20:49:00,8.775,8.775,8.66,8.766,300000.0
2005-12-30 20:50:00,8.683,8.761,8.681,8.695,450000.0
2005-12-30 20:51:00,8.743,8.806,8.687,8.687,500000.0
2005-12-30 20:52:00,8.744,8.744,8.63,8.684,350000.0
2005-12-30 20:53:00,8.684,8.768,8.618,8.768,550000.0
2005-12-30 20:54:00,8.674,8.745,8.638,8.638,250000.0
2005-12-30 20:55:00,8.767,8.786,8.661,8.684,550000.0
2005-12-30 20:56:00,8.649,8.774,8.602,8.774,300000.0
2005-12-30 20:57:00,8.729,8.799,8.664,8.756,500000.0
2005-12-30 20:58:00,8.753,8.779,8.652,8.701,500000.0
2005-12-30 20:59:00,8.689,8.806,8.643,8.68,700000.0
2005-12-30 21:00:00,8.662,8.714,8.623,8.71,500000.0
2005-12-30 21:01:00,8.752,8.773,8.7,8.773,300000.0
2005-12-30 21:02:00,8.65,8.748,8.638,8.638,450000.0
2005-12-30 21:03:00,8.704,8.732,8.652,8.652,150000.0
2005-12-30 21:04:00,8.72,8.77,8.651,8.77,450000.0
2005-12-30 21:05:00,8.736,8.746,8.601,8.631,550000.0
2005-12-30 21:06:00,8.76,8.76,8.607,8.684,550000.0
2005-12-30 21:07:00,8.725,8.767,8.658,8.767,400000.0
2005-12-30 21:08:00,8.734,8.765,8.635,8.635,450000.0
2005-12-30 21:09:00,8.663,8.745,8.659,8.745,300000.0
2005-12-30 21:10:00,8.672,8.746,8.661,8.724,500000.0
2005-12-30 21:11:00,8.78,8.785,8.688,8.715,550000.0
2005-12-30 21:12:00,8.674,8.778,8.644,8.778,450000.0
2005-12-30 21:13:00,8.732,8.795,8.663,8.729,550000.0
2005-12-30 21:14:00,8.715,8.768,8.674,8.746,600000.0
2005-12-30 21:15:00,8.79,8.8,8.684,8.703,300000.0
2005-12-30 21:16:00,8.733,8.785,8.651,8.734,450000.0
2005-12-30 21:17:00,8.715,8.761,8.665,8.74,400000.0
2005-12-30 21:18:00,8.726,8.781,8.625,8.676,750000.0
2005-12-30 21:19:00,8.621,8.76,8.565,8.76,650000.0
2005-12-30 21:20:00,8.756,8.778,8.653,8.778,250000.0
2005-12-30 21:21:00,8.726,8.775,8.689,8.771,350000.0
2005-12-30 21:22:00,8.742,8.821,8.656,8.798,650000.0
2005-12-30 21:23:00,8.635,8.761,8.63,8.672,550000.0
2005-12-30 21:24:00,8.73,8.793,8.678,8.729,600000.0
2005-12-30 21:25:00,8.788,8.788,8.66,8.737,450000.0
2005-12-30 21:26:00,8.77,8.801,8.691,8.75,350000.0
2005-12-30 21:27:00,8.696,8.738,8.643,8.65,350000.0
2005-12-30 21:28:00,8.781,8.792,8.69,8.69,550000.0
2005-12-30 21:29:00,8.755,8.775,8.667,8.694,400000.0
2005-12-30 21:30:00,8.654,8.788,8.651,8.786,600000.0
2005-12-30 21:31:00,8.752,8.766,8.623,8.744,450000.0
2005-12-30 21:32:00,8.687,8.778,8.668,8.762,550000.0
2005-12-30 21:33:00,8.77,8.77,8.639,8.713,500000.0
2005-12-30 21:34:00,8.705,8.795,8.705,8.754,350000.0
2005-12-30 21:35:00,8.696,8.77,8.662,8.692,250000.0
2005-12-30 21:36:00,8.737,8.75,8.65,8.699,200000.0
2005-12-30 21:37:00,8.786,8.786,8.688,8.766,350000.0
2005-12-30 21:38:00,8.744,8.754,8.647,8.754,300000.0
2005-12-30 21:39:00,8.717,8.807,8.684,8.684,400000.0
2005-12-30 21:40:00,8.71,8.794,8.651,8.755,350000.0
2005-12-30 21:41:00,8.687,8.814,8.687,8.707,350000.0
2005-12-30 21:42:00,8.758,8.844,8.675,8.763,550000.0
2005-12-30 21:43:00,8.664,8.747,8.612,8.747,650000.0
2005-12-30 21:44:00,8.746,8.782,8.642,8.71,450000.0
2005-12-30 21:45:00,8.745,8.786,8.668,8.786,400000.0
2005-12-30 21:46:00,8.735,8.812,8.68,8.712,600000.0
2005-12-30 21:47:00,8.779,8.779,8.624,8.734,500000.0
2005-12-30 21:48:00,8.67,8.771,8.668,8.706,400000.0
2005-12-30 21:49:00,8.707,8.829,8.661,8.738,850000.0
2005-12-30 21:50:00,8.703,8.779,8.676,8.686,400000.0
2005-12-30 21:51:00,8.731,8.76,8.687,8.687,400000.0
2005-12-30 21:52:00,8.699,8.743,8.673,8.743,300000.0
2005-12-30 21:53:00,8.789,8.789,8.613,8.692,300000.0
2005-12-30 21:54:00,8.753,8.782,8.718,8.782,300000.0
2005-12-30 21:55:00,8.65,8.789,8.65,8.75,500000.0
2005-12-30 21:56:00,8.727,8.727,8.64,8.656,450000.0
2005-12-30 21:57:00,8.757,8.757,8.651,8.739,250000.0
2005-12-30 21:58:00,8.669,8.734,8.669,8.702,250000.0
2005-12-30 21:59:00,8.766,8.782,8.658,8.782,300000.0
2005-12-30 22:07:00,8.715,8.767,8.691,8.751,550000.0
2005-12-30 22:16:00,8.761,8.775,8.656,8.749,400000.0
2005-12-30 22:21:00,8.766,8.766,8.682,8.715,200000.0
2005-12-30 22:23:00,8.699,8.772,8.698,8.752,250000.0
2005-12-30 22:24:00,8.747,8.747,8.716,8.716,100000.0
2005-12-30 22:30:00,8.754,8.754,8.655,8.693,200000.0
2005-12-30 22:39:00,8.766,8.766,8.682,8.715,200000.0
2005-12-30 22:42:00,8.757,8.757,8.656,8.695,200000.0
2005-12-30 22:44:00,8.745,8.745,8.645,8.683,200000.0
2005-12-30 22:51:00,8.757,8.757,8.673,8.705,200000.0
2005-12-30 22:53:00,8.788,8.788,8.648,8.788,450000.0
2005-12-30 22:54:00,8.742,8.794,8.654,8.698,550000.0
2005-12-30 22:56:00,8.74,8.749,8.668,8.7,300000.0
2005-12-30 22:57:00,8.759,8.759,8.71,8.71,150000.0
2005-12-30 22:59:00,8.747,8.747,8.646,8.685,200000.0
2005-12-30 23:06:00,8.748,8.748,8.671,8.709,300000.0
2005-12-30 23:14:00,8.753,8.753,8.67,8.703,200000.0
2005-12-30 23:17:00,8.746,8.746,8.646,8.685,200000.0
2005-12-30 23:21:00,8.731,8.733,8.731,8.733,100000.0
2005-12-30 23:29:00,8.745,8.745,8.645,8.683,200000.0
2005-12-30 23:40:00,8.701,8.763,8.671,8.671,300000.0
2005-12-30 23:47:00,8.748,8.748,8.663,8.695,200000.0
2005-12-30 23:50:00,8.736,8.736,8.636,8.675,200000.0
2006-01-02 00:00:00,8.78,8.84,8.78,8.83,200000.0
2006-01-02 00:05:00,8.754,8.754,8.67,8.703,200000.0
2006-01-02 00:08:00,8.743,8.743,8.643,8.683,200000.0
2006-01-02 00:19:00,8.737,8.737,8.636,8.675,200000.0
2006-01-02 00:29:00,8.787,8.787,8.712,8.712,300000.0
2006-01-02 00:59:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 01:20:00,8.743,8.743,8.645,8.683,200000.0
2006-01-02 01:38:00,8.733,8.733,8.633,8.673,200000.0
2006-01-02 01:44:00,8.746,8.746,8.661,8.695,200000.0
2006-01-02 02:02:00,8.675,8.764,8.675,8.739,300000.0
2006-01-02 02:12:00,8.743,8.743,8.66,8.693,200000.0
2006-01-02 02:31:00,8.681,8.757,8.648,8.757,250000.0
2006-01-02 02:47:00,8.742,8.742,8.643,8.683,200000.0
2006-01-02 03:00:00,8.777,8.777,8.756,8.756,100000.0
2006-01-02 03:04:00,8.747,8.747,8.663,8.695,200000.0
2006-01-02 03:07:00,8.737,8.737,8.636,8.675,200000.0
2006-01-02 03:11:00,8.733,8.777,8.677,8.743,500000.0
2006-01-02 03:28:00,8.668,8.67,8.668,8.67,100000.0
2006-01-02 03:29:00,8.689,8.756,8.687,8.738,250000.0
2006-01-02 03:45:00,8.713,8.722,8.709,8.718,200000.0
2006-01-02 03:47:00,8.781,8.781,8.66,8.727,150000.0
2006-01-02 03:48:00,8.773,8.773,8.671,8.671,150000.0
2006-01-02 03:55:00,8.745,8.745,8.653,8.689,200000.0
2006-01-02 04:19:00,8.725,8.783,8.725,8.731,150000.0
2006-01-02 04:29:00,8.728,8.737,8.665,8.665,200000.0
2006-01-02 04:41:00,8.755,8.755,8.67,8.704,200000.0
2006-01-02 04:43:00,8.746,8.746,8.646,8.685,200000.0
2006-01-02 04:53:00,8.753,8.753,8.67,8.703,200000.0
2006-01-02 05:01:00,8.745,8.745,8.646,8.684,200000.0
2006-01-02 05:09:00,8.794,8.794,8.753,8.753,300000.0
2006-01-02 05:23:00,8.747,8.747,8.646,8.685,200000.0
2006-01-02 05:28:00,8.731,8.749,8.731,8.749,100000.0
2006-01-02 05:42:00,8.697,8.703,8.666,8.666,150000.0
2006-01-02 05:45:00,8.786,8.793,8.67,8.67,150000.0
2006-01-02 05:46:00,8.73,8.785,8.73,8.752,250000.0
2006-01-02 05:51:00,8.745,8.776,8.703,8.752,450000.0
2006-01-02 06:04:00,8.74,8.794,8.652,8.703,400000.0
2006-01-02 06:16:00,8.69,8.759,8.69,8.739,300000.0
2006-01-02 06:17:00,8.66,8.742,8.66,8.742,100000.0
2006-01-02 06:18:00,8.741,8.745,8.695,8.745,150000.0
2006-01-02 06:27:00,8.769,8.769,8.722,8.762,150000.0
2006-01-02 06:42:00,8.751,8.751,8.708,8.749,300000.0
2006-01-02 06:49:00,8.755,8.755,8.671,8.704,200000.0
2006-01-02 06:51:00,8.775,8.775,8.721,8.721,200000.0
2006-01-02 06:53:00,8.712,8.782,8.693,8.693,300000.0
2006-01-02 06:55:00,8.733,8.733,8.731,8.731,100000.0
2006-01-02 06:57:00,8.756,8.756,8.671,8.705,200000.0
2006-01-02 07:01:00,8.743,8.743,8.644,8.683,200000.0
2006-01-02 07:06:00,8.733,8.736,8.617,8.627,350000.0
2006-01-02 07:13:00,8.702,8.743,8.649,8.649,200000.0
2006-01-02 07:31:00,8.74,8.75,8.74,8.75,100000.0
2006-01-02 07:33:00,8.728,8.742,8.641,8.641,350000.0
2006-01-02 07:39:00,8.746,8.764,8.665,8.764,350000.0
2006-01-02 07:46:00,8.749,8.749,8.748,8.748,100000.0
2006-01-02 07:49:00,8.671,8.775,8.671,8.733,150000.0
2006-01-02 07:52:00,8.785,8.785,8.67,8.67,150000.0
2006-01-02 08:03:00,8.648,8.731,8.648,8.727,450000.0
2006-01-02 08:07:00,8.755,8.758,8.642,8.758,500000.0
2006-01-02 08:11:00,8.749,8.755,8.653,8.746,300000.0
2006-01-02 08:14:00,8.685,8.825,8.685,8.756,400000.0
2006-01-02 08:18:00,8.742,8.792,8.673,8.741,550000.0
2006-01-02 08:29:00,8.685,8.779,8.679,8.754,400000.0
2006-01-02 08:41:00,8.733,8.756,8.688,8.688,350000.0
2006-01-02 08:46:00,8.776,8.794,8.666,8.752,500000.0
2006-01-02 08:47:00,8.755,8.766,8.636,8.699,550000.0
2006-01-02 08:53:00,8.757,8.78,8.693,8.758,400000.0
2006-01-02 08:56:00,8.692,8.763,8.653,8.739,550000.0
2006-01-02 09:01:00,8.666,8.67,8.661,8.661,150000.0
2006-01-02 09:13:00,8.705,8.779,8.673,8.779,450000.0
2006-01-02 09:59:00,8.673,8.761,8.607,8.761,450000.0
2006-01-02 10:10:00,8.765,8.777,8.66,8.769,550000.0
2006-01-02 10:14:00,8.751,8.751,8.646,8.731,150000.0
2006-01-02 10:16:00,8.626,8.769,8.626,8.745,400000.0
2006-01-02 10:23:00,8.769,8.787,8.642,8.742,450000.0
2006-01-02 10:33:00,8.752,8.778,8.669,8.778,400000.0
2006-01-02 10:36:00,8.683,8.805,8.657,8.686,500000.0
2006-01-02 10:37:00,8.795,8.813,8.682,8.71,400000.0
2006-01-02 10:45:00,8.743,8.778,8.645,8.729,350000.0
2006-01-02 10:53:00,8.689,8.773,8.619,8.717,500000.0
2006-01-02 10:55:00,8.743,8.784,8.65,8.742,800000.0
2006-01-02 10:58:00,8.686,8.81,8.661,8.719,350000.0
2006-01-02 10:59:00,8.749,8.773,8.626,8.626,450000.0
2006-01-02 11:05:00,8.638,8.776,8.638,8.656,550000.0
2006-01-02 11:07:00,8.71,8.753,8.635,8.753,450000.0
2006-01-02 11:09:00,8.771,8.771,8.654,8.745,500000.0
2006-01-02 11:15:00,8.663,8.787,8.663,8.699,400000.0
2006-01-02 11:29:00,8.685,8.756,8.654,8.686,500000.0
2006-01-02 11:36:00,8.678,8.782,8.625,8.709,550000.0
2006-01-02 11:38:00,8.741,8.752,8.669,8.743,400000.0
2006-01-02 11:46:00,8.757,8.828,8.675,8.697,400000.0
2006-01-02 12:00:00,8.739,8.739,8.632,8.634,350000.0
2006-01-02 12:12:00,8.634,8.761,8.634,8.662,350000.0
2006-01-02 12:26:00,8.75,8.75,8.621,8.683,450000.0
2006-01-02 12:33:00,8.811,8.842,8.69,8.69,250000.0
2006-01-02 12:52:00,8.721,8.821,8.715,8.768,500000.0
2006-01-02 12:53:00,8.645,8.742,8.624,8.729,500000.0
2006-01-02 13:15:00,8.703,8.817,8.646,8.743,400000.0
2006-01-02 13:36:00,8.69,8.753,8.619,8.73,450000.0
2006-01-02 13:48:00,8.748,8.781,8.673,8.746,400000.0
2006-01-02 13:49:00,8.668,8.811,8.668,8.775,350000.0
2006-01-02 13:50:00,8.701,8.729,8.646,8.663,450000.0
2006-01-02 13:53:00,8.674,8.763,8.634,8.685,450000.0
2006-01-02 13:59:00,8.737,8.737,8.641,8.641,100000.0
2006-01-02 14:00:00,8.733,8.76,8.654,8.702,350000.0
2006-01-02 14:01:00,8.716,8.773,8.639,8.773,400000.0
2006-01-02 14:15:00,8.66,8.859,8.66,8.707,500000.0
2006-01-02 14:21:00,8.661,8.769,8.643,8.701,450000.0
2006-01-02 14:23:00,8.687,8.763,8.68,8.712,400000.0
2006-01-02 14:38:00,8.737,8.78,8.694,8.741,400000.0
2006-01-02 14:43:00,8.732,8.768,8.621,8.768,500000.0
2006-01-02 14:46:00,8.748,8.777,8.675,8.688,350000.0
2006-01-02 15:11:00,8.677,8.811,8.663,8.675,500000.0
2006-01-02 15:38:00,8.701,8.799,8.701,8.705,450000.0
2006-01-02 15:52:00,8.661,8.771,8.639,8.639,350000.0
2006-01-02 16:06:00,8.67,8.763,8.629,8.733,350000.0
2006-01-02 16:23:00,8.681,8.792,8.668,8.668,400000.0
2006-01-02 16:50:00,8.735,8.735,8.636,8.674,200000.0
2006-01-02 17:07:00,8.747,8.797,8.671,8.723,500000.0
2006-01-02 17:11:00,8.799,8.833,8.684,8.684,400000.0
2006-01-02 17:14:00,8.721,8.803,8.679,8.755,550000.0
2006-01-02 17:28:00,8.702,8.789,8.668,8.668,550000.0
2006-01-02 17:44:00,8.764,8.772,8.677,8.741,450000.0
2006-01-02 17:48:00,8.765,8.787,8.669,8.787,400000.0
2006-01-02 18:00:00,8.691,8.809,8.691,8.764,350000.0
2006-01-02 18:22:00,8.642,8.738,8.642,8.687,400000.0
2006-01-02 18:26:00,8.727,8.824,8.712,8.793,550000.0
2006-01-02 18:29:00,8.687,8.772,8.635,8.772,350000.0
2006-01-02 18:47:00,8.674,8.84,8.674,8.757,400000.0
2006-01-02 19:01:00,8.701,8.777,8.674,8.728,500000.0
2006-01-02 19:02:00,8.727,8.727,8.629,8.629,400000.0
2006-01-02 19:03:00,8.754,8.78,8.674,8.674,350000.0
2006-01-02 19:37:00,8.733,8.733,8.633,8.673,200000.0
2006-01-02 19:42:00,8.745,8.745,8.66,8.694,200000.0
2006-01-02 19:49:00,8.733,8.733,8.634,8.673,200000.0
2006-01-02 20:06:00,8.745,8.745,8.66,8.694,200000.0
2006-01-02 20:13:00,8.757,8.757,8.671,8.705,200000.0
2006-01-02 20:21:00,8.745,8.745,8.645,8.683,200000.0
2006-01-02 20:27:00,8.735,8.763,8.676,8.732,350000.0
2006-01-02 20:28:00,8.685,8.739,8.685,8.729,250000.0
2006-01-02 20:30:00,8.737,8.737,8.637,8.675,200000.0
2006-01-02 20:42:00,8.743,8.743,8.66,8.693,200000.0
2006-01-02 20:56:00,8.734,8.734,8.635,8.673,200000.0
2006-01-02 21:13:00,8.747,8.747,8.663,8.695,200000.0
2006-01-02 21:14:00,8.744,8.752,8.744,8.752,150000.0
2006-01-02 21:17:00,8.746,8.746,8.646,8.684,200000.0
2006-01-02 21:23:00,8.669,8.75,8.669,8.75,200000.0
2006-01-02 21:43:00,8.641,8.752,8.641,8.696,200000.0
2006-01-02 22:01:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 22:20:00,8.758,8.758,8.734,8.734,100000.0
2006-01-02 22:58:00,8.757,8.757,8.672,8.705,200000.0
2006-01-02 23:04:00,8.775,8.775,8.62,8.711,500000.0
2006-01-02 23:34:00,8.72,8.779,8.649,8.779,250000.0
2006-01-02 23:35:00,8.704,8.704,8.702,8.702,100000.0
2006-01-02 23:40:00,8.7,8.742,8.664,8.664,300000.0
2006-01-02 23:41:00,8.783,8.783,8.743,8.743,300000.0
2006-01-02 23:42:00,8.69,8.76,8.68,8.76,400000.0
2006-01-02 23:48:00,8.733,8.733,8.699,8.699,200000.0
2006-01-03 00:00:00,8.9,9.18,8.88,9.16,250000.0
2006-01-03 00:02:00,8.726,8.745,8.688,8.719,250000.0
2006-01-03 00:07:00,8.747,8.747,8.662,8.695,200000.0
2006-01-03 00:16:00,8.662,8.75,8.662,8.75,150000.0
2006-01-03 00:21:00,8.733,8.733,8.731,8.731,100000.0
2006-01-03 00:22:00,8.696,8.696,8.692,8.692,100000.0
2006-01-03 00:25:00,8.651,8.744,8.645,8.744,250000.0
2006-01-03 00:29:00,8.777,8.777,8.668,8.69,300000.0
2006-01-03 00:50:00,8.75,8.773,8.672,8.773,500000.0
2006-01-03 00:53:00,8.765,8.765,8.681,8.715,200000.0
2006-01-03 00:59:00,8.755,8.755,8.655,8.694,200000.0
2006-01-03 01:06:00,8.747,8.747,8.646,8.685,200000.0
2006-01-03 01:07:00,8.706,8.761,8.676,8.676,200000.0
2006-01-03 01:08:00,8.685,8.772,8.685,8.748,300000.0
2006-01-03 01:13:00,8.756,8.756,8.671,8.705,200000.0
2006-01-03 01:29:00,8.735,8.735,8.652,8.729,250000.0
2006-01-03 01:30:00,8.76,8.76,8.704,8.704,150000.0
2006-01-03 01:39:00,8.762,8.772,8.72,8.72,150000.0
2006-01-03 01:56:00,8.755,8.755,8.655,8.694,200000.0
2006-01-03 02:00:00,8.757,8.77,8.621,8.726,600000.0
2006-01-03 02:01:00,8.725,8.725,8.653,8.653,200000.0
2006-01-03 02:04:00,8.776,8.818,8.694,8.722,400000.0
2006-01-03 02:07:00,8.67,8.783,8.67,8.69,650000.0
2006-01-03 02:10:00,8.76,8.767,8.67,8.704,300000.0
2006-01-03 02:22:00,8.767,8.767,8.683,8.715,200000.0
2006-01-03 02:33:00,8.683,8.766,8.671,8.757,250000.0
2006-01-03 02:36:00,8.76,8.76,8.688,8.688,100000.0
2006-01-03 02:55:00,8.694,8.749,8.694,8.744,150000.0
2006-01-03 03:00:00,8.706,8.793,8.704,8.787,350000.0
2006-01-03 03:01:00,8.68,8.757,8.68,8.757,200000.0
2006-01-03 03:02:00,8.797,8.857,8.737,8.803,500000.0
2006-01-03 03:03:00,8.732,8.799,8.661,8.661,350000.0
2006-01-03 03:06:00,8.775,8.775,8.675,8.714,200000.0
2006-01-03 03:07:00,8.735,8.765,8.704,8.739,200000.0
2006-01-03 03:08:00,8.705,8.788,8.704,8.774,300000.0
2006-01-03 03:13:00,8.795,8.795,8.711,8.744,200000.0
2006-01-03 03:15:00,8.792,8.814,8.723,8.814,450000.0
2006-01-03 03:16:00,8.813,8.813,8.728,8.729,400000.0
2006-01-03 03:20:00,8.809,8.835,8.7,8.7,550000.0
2006-01-03 03:22:00,8.764,8.836,8.697,8.738,700000.0
2006-01-03 03:23:00,8.737,8.825,8.705,8.825,450000.0
2006-01-03 03:24:00,8.735,8.836,8.735,8.816,250000.0
2006-01-03 03:25:00,8.861,8.867,8.764,8.778,500000.0
2006-01-03 03:26:00,8.85,8.905,8.78,8.782,550000.0
2006-01-03 03:32:00,8.821,8.824,8.749,8.808,300000.0
2006-01-03 03:33:00,8.82,8.847,8.757,8.795,350000.0
2006-01-03 03:35:00,8.867,8.867,8.75,8.838,400000.0
2006-01-03 03:39:00,8.729,8.831,8.711,8.758,500000.0
2006-01-03 03:44:00,8.802,8.802,8.703,8.743,200000.0
2006-01-03 03:46:00,8.816,8.816,8.732,8.765,200000.0
2006-01-03 03:49:00,8.761,8.808,8.739,8.8,300000.0
2006-01-03 03:59:00,8.813,8.813,8.73,8.763,200000.0
2006-01-03 04:08:00,8.825,8.825,8.741,8.774,200000.0
2006-01-03 04:10:00,8.821,8.821,8.722,8.75,350000.0
2006-01-03 04:13:00,8.804,8.804,8.704,8.743,200000.0
2006-01-03 04:16:00,8.702,8.833,8.688,8.738,350000.0
2006-01-03 04:21:00,8.815,8.815,8.723,8.759,200000.0
2006-01-03 04:23:00,8.806,8.806,8.706,8.744,200000.0
2006-01-03 04:34:00,8.699,8.819,8.699,8.752,400000.0
2006-01-03 04:35:00,8.823,8.823,8.766,8.803,250000.0
2006-01-03 04:37:00,8.837,8.837,8.729,8.78,250000.0
2006-01-03 04:38:00,8.822,8.822,8.726,8.81,150000.0
2006-01-03 04:47:00,8.829,8.863,8.736,8.775,500000.0
2006-01-03 04:51:00,8.849,8.849,8.736,8.818,650000.0
2006-01-03 04:53:00,8.825,8.825,8.746,8.781,200000.0
2006-01-03 04:55:00,8.821,8.821,8.814,8.814,100000.0
2006-01-03 04:58:00,8.731,8.822,8.731,8.774,150000.0
2006-01-03 05:07:00,8.834,8.869,8.729,8.869,500000.0
2006-01-03 05:09:00,8.884,8.884,8.843,8.843,300000.0
2006-01-03 05:11:00,8.778,8.867,8.753,8.794,400000.0
2006-01-03 05:14:00,8.832,8.901,8.759,8.872,500000.0
2006-01-03 05:16:00,8.817,8.817,8.717,8.755,200000.0
2006-01-03 05:20:00,8.83,8.83,8.75,8.783,200000.0
2006-01-03 05:26:00,8.823,8.823,8.723,8.763,200000.0
2006-01-03 05:27:00,8.807,8.835,8.748,8.835,150000.0
2006-01-03 05:31:00,8.854,8.871,8.741,8.871,350000.0
2006-01-03 05:32:00,8.844,8.85,8.729,8.847,500000.0
2006-01-03 05:42:00,8.792,8.809,8.774,8.774,150000.0
2006-01-03 05:43:00,8.869,8.891,8.776,8.776,250000.0
2006-01-03 05:48:00,8.914,8.922,8.803,8.922,350000.0
2006-01-03 05:49:00,8.836,8.914,8.768,8.785,400000.0
2006-01-03 05:50:00,8.795,8.87,8.769,8.769,600000.0
2006-01-03 05:51:00,8.868,8.898,8.756,8.857,750000.0
2006-01-03 05:52:00,8.885,8.911,8.795,8.862,700000.0
2006-01-03 05:53:00,8.874,8.913,8.745,8.745,550000.0
2006-01-03 05:54:00,8.81,8.876,8.771,8.867,600000.0
2006-01-03 05:55:00,8.789,8.929,8.767,8.816,550000.0
2006-01-03 05:56:00,8.785,8.862,8.746,8.818,600000.0
2006-01-03 05:58:00,8.88,8.88,8.745,8.85,350000.0
2006-01-03 06:02:00,8.873,8.873,8.831,8.831,100000.0
2006-01-03 06:03:00,8.827,8.831,8.735,8.825,350000.0
2006-01-03 06:11:00,8.845,8.845,8.76,8.794,200000.0
2006-01-03 06:15:00,8.823,8.86,8.72,8.86,400000.0
2006-01-03 06:21:00,8.825,8.883,8.73,8.827,400000.0
2006-01-03 06:22:00,8.811,8.861,8.763,8.809,350000.0
2006-01-03 06:24:00,8.845,8.845,8.802,8.802,200000.0
2006-01-03 06:25:00,8.843,8.843,8.754,8.754,150000.0
2006-01-03 06:26:00,8.849,8.879,8.773,8.773,400000.0
2006-01-03 06:28:00,8.853,8.853,8.77,8.803,200000.0
2006-01-03 06:30:00,8.778,8.862,8.778,8.794,250000.0
2006-01-03 06:31:00,8.85,8.85,8.752,8.779,400000.0
2006-01-03 06:35:00,8.828,8.897,8.783,8.841,450000.0
2006-01-03 06:36:00,8.838,8.882,8.782,8.845,300000.0
2006-01-03 06:43:00,8.842,8.842,8.742,8.783,200000.0
2006-01-03 06:50:00,8.834,8.834,8.735,8.773,200000.0
2006-01-03 06:53:00,8.808,8.889,8.786,8.786,300000.0
2006-01-03 06:55:00,8.824,8.824,8.82,8.82,100000.0
2006-01-03 06:58:00,8.836,8.842,8.742,8.742,350000.0
2006-01-03 07:01:00,8.843,8.843,8.76,8.793,200000.0
2006-01-03 07:07:00,8.84,8.84,8.756,8.782,400000.0
2006-01-03 07:09:00,8.789,8.879,8.74,8.879,450000.0
2006-01-03 07:13:00,8.809,8.827,8.739,8.739,200000.0
2006-01-03 07:15:00,8.848,8.881,8.749,8.834,500000.0
2006-01-03 07:18:00,8.832,8.842,8.779,8.839,400000.0
2006-01-03 07:23:00,8.857,8.885,8.857,8.885,150000.0
2006-01-03 07:29:00,8.803,8.888,8.78,8.845,250000.0
2006-01-03 07:45:00,8.769,8.839,8.719,8.839,400000.0
2006-01-03 07:47:00,8.856,8.856,8.771,8.852,150000.0
2006-01-03 07:48:00,8.839,8.839,8.763,8.832,200000.0
2006-01-03 07:52:00,8.885,8.885,8.77,8.77,150000.0
2006-01-03 07:57:00,8.76,8.797,8.76,8.797,100000.0
2006-01-03 08:03:00,8.741,8.817,8.73,8.817,450000.0
2006-01-03 08:08:00,8.801,8.893,8.765,8.765,650000.0
2006-01-03 08:09:00,8.778,8.835,8.73,8.769,500000.0
2006-01-03 08:11:00,8.833,8.833,8.727,8.817,300000.0
2006-01-03 08:14:00,8.763,8.909,8.757,8.757,400000.0
2006-01-03 08:15:00,8.733,8.857,8.729,8.857,250000.0
2006-01-03 08:21:00,8.776,8.899,8.752,8.781,550000.0
2006-01-03 08:22:00,8.722,8.841,8.722,8.751,350000.0
2006-01-03 08:28:00,8.839,8.844,8.739,8.815,450000.0
2006-01-03 08:30:00,8.828,8.877,8.795,8.847,400000.0
2006-01-03 08:31:00,8.791,8.889,8.791,8.823,400000.0
2006-01-03 08:36:00,8.851,8.873,8.761,8.799,500000.0
2006-01-03 08:37:00,8.811,8.881,8.783,8.862,400000.0
2006-01-03 08:38:00,8.863,8.886,8.753,8.781,650000.0
2006-01-03 08:39:00,8.815,8.872,8.767,8.767,250000.0
2006-01-03 08:41:00,8.855,8.855,8.798,8.798,350000.0
2006-01-03 08:43:00,8.863,8.895,8.835,8.887,500000.0
2006-01-03 08:44:00,8.82,8.878,8.818,8.848,350000.0
2006-01-03 08:45:00,8.853,8.892,8.809,8.809,350000.0
2006-01-03 08:46:00,8.872,8.892,8.769,8.858,500000.0
2006-01-03 08:47:00,8.872,8.882,8.742,8.801,550000.0
2006-01-03 08:50:00,8.751,8.889,8.751,8.839,300000.0
2006-01-03 08:53:00,8.853,8.869,8.784,8.848,400000.0
2006-01-03 08:54:00,8.892,8.909,8.806,8.806,350000.0
2006-01-03 08:55:00,8.898,8.903,8.779,8.903,250000.0
2006-01-03 08:56:00,8.791,8.873,8.749,8.84,550000.0
2006-01-03 08:57:00,8.851,8.876,8.763,8.838,550000.0
2006-01-03 08:58:00,8.865,8.865,8.726,8.768,300000.0
2006-01-03 08:59:00,8.879,8.898,8.769,8.844,500000.0
2006-01-03 09:01:00,8.806,8.85,8.743,8.826,400000.0
2006-01-03 09:02:00,8.775,8.888,8.775,8.787,550000.0
2006-01-03 09:03:00,8.781,8.859,8.746,8.746,300000.0
2006-01-03 09:04:00,8.837,8.889,8.734,8.889,400000.0
2006-01-03 09:05:00,8.83,8.868,8.749,8.862,400000.0
2006-01-03 09:15:00,8.812,8.889,8.791,8.845,350000.0
2006-01-03 09:17:00,8.875,8.895,8.759,8.86,550000.0
2006-01-03 09:20:00,8.805,8.881,8.753,8.753,450000.0
2006-01-03 09:21:00,8.814,8.869,8.787,8.869,550000.0
2006-01-03 09:24:00,8.727,8.841,8.727,8.795,400000.0
2006-01-03 09:26:00,8.845,8.845,8.761,8.794,200000.0
2006-01-03 09:29:00,8.77,8.906,8.77,8.87,300000.0
2006-01-03 09:30:00,8.755,8.864,8.691,8.864,400000.0
2006-01-03 09:33:00,8.857,8.888,8.75,8.888,450000.0
2006-01-03 09:34:00,8.824,8.854,8.713,8.833,400000.0
2006-01-03 09:35:00,8.774,8.889,8.774,8.889,350000.0
2006-01-03 09:36:00,8.792,8.898,8.758,8.758,500000.0
2006-01-03 09:37:00,8.832,8.878,8.744,8.848,400000.0
2006-01-03 09:38:00,8.817,8.894,8.774,8.879,450000.0
2006-01-03 09:39:00,8.885,8.885,8.742,8.861,500000.0
2006-01-03 09:40:00,8.772,8.903,8.744,8.744,550000.0
2006-01-03 09:41:00,8.827,8.915,8.79,8.79,350000.0
2006-01-03 09:43:00,8.884,8.884,8.726,8.879,550000.0
2006-01-03 09:44:00,8.804,8.889,8.768,8.81,350000.0
2006-01-03 09:45:00,8.743,8.858,8.743,8.858,100000.0
2006-01-03 09:46:00,8.802,8.867,8.78,8.78,400000.0
2006-01-03 09:47:00,8.77,8.871,8.77,8.839,300000.0
2006-01-03 09:50:00,8.78,8.857,8.745,8.745,500000.0
2006-01-03 09:51:00,8.869,8.869,8.784,8.798,350000.0
2006-01-03 09:52:00,8.88,8.88,8.73,8.83,400000.0
2006-01-03 09:56:00,8.796,8.892,8.781,8.882,400000.0
2006-01-03 09:57:00,8.794,8.879,8.768,8.866,500000.0
2006-01-03 09:58:00,8.781,8.871,8.772,8.808,400000.0
2006-01-03 09:59:00,8.774,8.871,8.715,8.871,450000.0
2006-01-03 10:00:00,8.867,8.867,8.762,8.85,550000.0
2006-01-03 10:01:00,8.833,8.93,8.776,8.871,500000.0
2006-01-03 10:02:00,8.746,8.858,8.746,8.839,350000.0
2006-01-03 10:03:00,8.837,8.851,8.735,8.771,400000.0
2006-01-03 10:04:00,8.851,8.882,8.789,8.816,400000.0
2006-01-03 10:05:00,8.752,8.866,8.741,8.864,400000.0
2006-01-03 10:06:00,8.798,8.898,8.728,8.898,450000.0
2006-01-03 10:07:00,8.859,8.892,8.781,8.809,400000.0
2006-01-03 10:08:00,8.911,8.914,8.787,8.914,350000.0
2006-01-03 10:09:00,8.931,8.944,8.809,8.923,450000.0
2006-01-03 10:10:00,8.877,8.877,8.74,8.866,550000.0
2006-01-03 10:11:00,8.896,8.916,8.772,8.772,500000.0
2006-01-03 10:12:00,8.874,8.874,8.76,8.833,350000.0
2006-01-03 10:13:00,8.788,8.896,8.72,8.777,500000.0
2006-01-03 10:14:00,8.763,8.885,8.759,8.87,350000.0
2006-01-03 10:15:00,8.894,8.894,8.769,8.834,350000.0
2006-01-03 10:17:00,8.812,8.84,8.762,8.767,400000.0
2006-01-03 10:18:00,8.732,8.869,8.732,8.869,450000.0
2006-01-03 10:19:00,8.78,8.882,8.756,8.818,400000.0
2006-01-03 10:20:00,8.77,8.843,8.753,8.754,550000.0
2006-01-03 10:21:00,8.823,8.862,8.798,8.843,400000.0
2006-01-03 10:22:00,8.731,8.871,8.731,8.784,400000.0
2006-01-03 10:24:00,8.87,8.903,8.751,8.866,900000.0
2006-01-03 10:25:00,8.741,8.869,8.725,8.818,700000.0
2006-01-03 10:26:00,8.863,8.863,8.75,8.75,350000.0
2006-01-03 10:27:00,8.813,8.846,8.731,8.846,450000.0
2006-01-03 10:28:00,8.853,8.853,8.714,8.745,350000.0
2006-01-03 10:29:00,8.856,8.856,8.723,8.831,900000.0
2006-01-03 10:30:00,8.768,8.829,8.703,8.753,400000.0
2006-01-03 10:33:00,8.831,8.859,8.744,8.859,400000.0
2006-01-03 10:34:00,8.842,8.842,8.693,8.791,500000.0
2006-01-03 10:35:00,8.731,8.839,8.727,8.767,400000.0
2006-01-03 10:37:00,8.823,8.823,8.676,8.728,400000.0
2006-01-03 10:38:00,8.692,8.81,8.692,8.794,400000.0
2006-01-03 10:39:00,8.842,8.938,8.743,8.743,650000.0
2006-01-03 10:40:00,8.827,8.835,8.726,8.823,550000.0
2006-01-03 10:41:00,8.817,8.84,8.73,8.73,350000.0
2006-01-03 10:42:00,8.825,8.887,8.732,8.833,750000.0
2006-01-03 10:43:00,8.807,8.873,8.723,8.748,400000.0
2006-01-03 10:44:00,8.815,8.872,8.727,8.844,900000.0
2006-01-03 10:45:00,8.845,8.886,8.729,8.819,350000.0
2006-01-03 10:46:00,8.818,8.872,8.749,8.872,400000.0
2006-01-03 10:47:00,8.856,8.904,8.77,8.77,350000.0
2006-01-03 10:48:00,8.782,8.898,8.766,8.898,450000.0
2006-01-03 10:49:00,8.891,8.891,8.758,8.768,600000.0
2006-01-03 10:50:00,8.826,8.83,8.725,8.75,800000.0
2006-01-03 10:51:00,8.848,8.872,8.717,8.845,550000.0
2006-01-03 10:52:00,8.825,8.842,8.672,8.81,950000.0
2006-01-03 10:53:00,8.832,8.917,8.777,8.807,500000.0
2006-01-03 10:54:00,8.846,8.863,8.745,8.841,400000.0
2006-01-03 10:55:00,8.816,8.858,8.723,8.81,800000.0
2006-01-03 10:56:00,8.797,8.859,8.718,8.851,400000.0
2006-01-03 10:57:00,8.819,8.857,8.73,8.84,450000.0
2006-01-03 10:58:00,8.758,8.845,8.709,8.78,350000.0
2006-01-03 10:59:00,8.852,8.866,8.733,8.733,450000.0
2006-01-03 11:00:00,8.793,8.885,8.748,8.778,350000.0
2006-01-03 11:01:00,8.753,8.885,8.753,8.844,500000.0
2006-01-03 11:02:00,8.898,8.898,8.766,8.822,400000.0
2006-01-03 11:03:00,8.809,8.93,8.789,8.806,550000.0
2006-01-03 11:04:00,8.892,8.908,8.796,8.907,400000.0
2006-01-03 11:05:00,8.772,8.95,8.772,8.802,550000.0
2006-01-03 11:07:00,8.839,8.87,8.766,8.864,450000.0
2006-01-03 11:08:00,8.802,8.915,8.779,8.904,350000.0
2006-01-03 11:10:00,8.767,8.92,8.767,8.828,400000.0
2006-01-03 11:11:00,8.85,8.869,8.74,8.842,350000.0
2006-01-03 11:12:00,8.87,8.939,8.798,8.868,550000.0
2006-01-03 11:13:00,8.868,8.925,8.788,8.891,500000.0
2006-01-03 11:14:00,8.787,8.885,8.759,8.885,400000.0
2006-01-03 11:15:00,8.781,8.874,8.759,8.817,400000.0
2006-01-03 11:16:00,8.819,8.893,8.819,8.882,500000.0
2006-01-03 11:17:00,8.895,8.895,8.781,8.89,350000.0
2006-01-03 11:18:00,8.811,8.878,8.811,8.85,350000.0
2006-01-03 11:19:00,8.812,8.938,8.802,8.938,550000.0
2006-01-03 11:20:00,8.867,8.912,8.79,8.837,400000.0
2006-01-03 11:21:00,8.913,8.913,8.771,8.889,450000.0
2006-01-03 11:22:00,8.908,8.908,8.733,8.746,400000.0
2006-01-03 11:23:00,8.784,8.942,8.784,8.806,500000.0
2006-01-03 11:25:00,8.812,8.926,8.798,8.798,550000.0
2006-01-03 11:26:00,8.878,8.914,8.786,8.914,400000.0
2006-01-03 11:27:00,8.826,8.943,8.826,8.918,500000.0
2006-01-03 11:28:00,8.782,8.869,8.749,8.851,350000.0
2006-01-03 11:29:00,8.816,8.916,8.797,8.834,500000.0
2006-01-03 11:30:00,8.919,8.963,8.809,8.809,500000.0
2006-01-03 11:31:00,8.888,8.929,8.814,8.883,350000.0
2006-01-03 11:32:00,8.861,8.876,8.784,8.784,450000.0
2006-01-03 11:33:00,8.766,8.89,8.761,8.839,350000.0
2006-01-03 11:34:00,8.871,8.92,8.827,8.92,450000.0
2006-01-03 11:35:00,8.894,8.941,8.805,8.865,450000.0
2006-01-03 11:36:00,8.822,8.93,8.775,8.854,550000.0
2006-01-03 11:37:00,8.828,8.919,8.774,8.885,400000.0
2006-01-03 11:38:00,8.896,8.936,8.845,8.906,400000.0
2006-01-03 11:39:00,8.83,8.942,8.799,8.841,350000.0
2006-01-03 11:40:00,8.834,8.894,8.785,8.865,400000.0
2006-01-03 11:41:00,8.81,8.904,8.81,8.851,350000.0
2006-01-03 11:42:00,8.822,8.926,8.822,8.916,350000.0
2006-01-03 11:43:00,8.948,8.953,8.847,8.953,350000.0
2006-01-03 11:44:00,8.957,8.958,8.829,8.905,450000.0
2006-01-03 11:46:00,8.901,8.939,8.797,8.826,400000.0
2006-01-03 11:47:00,8.877,8.932,8.778,8.89,500000.0
2006-01-03 11:48:00,8.881,8.917,8.814,8.917,400000.0
2006-01-03 11:49:00,8.881,8.896,8.773,8.853,350000.0
2006-01-03 11:52:00,8.859,8.969,8.825,8.946,450000.0
2006-01-03 11:53:00,8.781,8.919,8.781,8.837,400000.0
2006-01-03 11:55:00,8.901,8.96,8.848,8.954,350000.0
2006-01-03 11:57:00,8.92,8.92,8.798,8.869,450000.0
2006-01-03 11:58:00,8.819,8.933,8.805,8.933,350000.0
2006-01-03 12:00:00,8.884,8.888,8.791,8.791,350000.0
2006-01-03 12:02:00,8.912,8.959,8.828,8.828,400000.0
2006-01-03 12:03:00,8.808,8.897,8.792,8.876,550000.0
2006-01-03 12:04:00,8.867,8.936,8.826,8.826,350000.0
2006-01-03 12:05:00,8.912,8.947,8.816,8.862,350000.0
2006-01-03 12:07:00,8.939,8.939,8.773,8.848,450000.0
2006-01-03 12:08:00,8.925,8.946,8.829,8.946,450000.0
2006-01-03 12:10:00,8.906,8.931,8.833,8.872,400000.0
2006-01-03 12:11:00,8.841,8.886,8.794,8.813,450000.0
2006-01-03 12:12:00,8.782,8.917,8.782,8.815,350000.0
2006-01-03 12:13:00,8.877,8.924,8.804,8.871,400000.0
2006-01-03 12:15:00,8.84,8.916,8.808,8.843,400000.0
2006-01-03 12:17:00,8.892,8.923,8.88,8.912,400000.0
2006-01-03 12:20:00,8.831,8.922,8.79,8.845,500000.0
2006-01-03 12:21:00,8.899,8.932,8.802,8.902,500000.0
2006-01-03 12:22:00,8.936,8.936,8.823,8.899,400000.0
2006-01-03 12:27:00,8.906,8.94,8.809,8.909,550000.0
2006-01-03 12:28:00,8.901,8.919,8.795,8.842,500000.0
2006-01-03 12:30:00,8.778,8.914,8.767,8.914,450000.0
2006-01-03 12:31:00,8.896,8.896,8.822,8.879,350000.0
2006-01-03 12:32:00,8.764,8.868,8.764,8.779,300000.0
2006-01-03 12:33:00,8.929,8.951,8.815,8.815,250000.0
2006-01-03 12:35:00,8.939,8.962,8.837,8.837,350000.0
2006-01-03 12:36:00,8.954,8.954,8.819,8.819,350000.0
2006-01-03 12:38:00,8.902,8.937,8.793,8.862,450000.0
2006-01-03 12:39:00,8.902,8.932,8.794,8.893,450000.0
2006-01-03 12:41:00,8.891,8.928,8.808,8.928,450000.0
2006-01-03 12:43:00,8.875,8.919,8.798,8.806,500000.0
2006-01-03 12:44:00,8.879,8.953,8.819,8.82,450000.0
2006-01-03 12:45:00,8.855,8.946,8.801,8.843,400000.0
2006-01-03 12:46:00,8.794,8.889,8.794,8.797,500000.0
2006-01-03 12:47:00,8.85,8.938,8.798,8.863,350000.0
2006-01-03 12:48:00,8.833,8.914,8.784,8.893,550000.0
2006-01-03 12:50:00,8.884,8.952,8.843,8.849,400000.0
2006-01-03 12:52:00,8.874,8.959,8.854,8.927,500000.0
2006-01-03 12:53:00,8.832,8.946,8.832,8.915,500000.0
2006-01-03 12:55:00,8.869,8.932,8.828,8.932,450000.0
2006-01-03 12:58:00,8.842,8.93,8.796,8.812,400000.0
2006-01-03 13:02:00,8.819,8.937,8.819,8.87,400000.0
2006-01-03 13:03:00,8.861,8.934,8.794,8.794,450000.0
2006-01-03 13:04:00,8.863,8.934,8.807,8.816,450000.0
2006-01-03 13:05:00,8.791,8.899,8.791,8.898,400000.0
2006-01-03 13:06:00,8.934,8.934,8.808,8.901,450000.0
2006-01-03 13:07:00,8.937,8.937,8.791,8.859,500000.0
2006-01-03 13:08:00,8.84,8.932,8.819,8.821,400000.0
2006-01-03 13:09:00,8.951,8.966,8.838,8.838,450000.0
2006-01-03 13:10:00,8.88,8.892,8.767,8.825,500000.0
2006-01-03 13:11:00,8.845,8.924,8.845,8.909,400000.0
2006-01-03 13:12:00,8.927,8.955,8.827,8.827,550000.0
2006-01-03 13:13:00,8.932,8.932,8.79,8.91,450000.0
2006-01-03 13:15:00,8.889,8.958,8.837,8.912,400000.0
2006-01-03 13:17:00,8.934,8.954,8.838,8.954,450000.0
2006-01-03 13:20:00,8.861,8.918,8.832,8.88,500000.0
2006-01-03 13:21:00,8.815,8.929,8.815,8.816,350000.0
2006-01-03 13:22:00,8.834,8.947,8.82,8.863,400000.0
2006-01-03 13:23:00,8.87,8.942,8.824,8.848,350000.0
2006-01-03 13:24:00,8.937,8.963,8.837,8.875,450000.0
2006-01-03 13:25:00,8.944,8.959,8.882,8.958,350000.0
2006-01-03 13:27:00,8.862,8.979,8.862,8.931,500000.0
2006-01-03 13:29:00,8.962,8.981,8.833,8.934,350000.0
2006-01-03 13:30:00,8.949,8.949,8.833,8.845,450000.0
2006-01-03 13:31:00,8.821,8.948,8.821,8.942,450000.0
2006-01-03 13:32:00,8.893,8.97,8.831,8.831,500000.0
2006-01-03 13:33:00,8.867,8.942,8.828,8.868,350000.0
2006-01-03 13:34:00,8.832,8.982,8.832,8.868,350000.0
2006-01-03 13:35:00,8.913,8.977,8.853,8.853,400000.0
2006-01-03 13:36:00,8.887,8.96,8.837,8.937,450000.0
2006-01-03 13:37:00,8.889,8.964,8.873,8.948,350000.0
2006-01-03 13:38:00,8.923,8.998,8.883,8.998,400000.0
2006-01-03 13:39:00,8.952,8.996,8.879,8.955,500000.0
2006-01-03 13:40:00,8.955,8.999,8.886,8.999,350000.0
2006-01-03 13:41:00,8.881,8.983,8.871,8.978,400000.0
2006-01-03 13:42:00,8.98,8.98,8.862,8.941,350000.0
2006-01-03 13:43:00,8.96,8.984,8.845,8.952,500000.0
2006-01-03 13:44:00,8.874,8.988,8.858,8.904,350000.0
2006-01-03 13:45:00,8.885,8.987,8.86,8.979,400000.0
2006-01-03 13:46:00,8.917,8.99,8.889,8.927,450000.0
2006-01-03 13:47:00,8.879,8.969,8.863,8.95,350000.0
2006-01-03 13:48:00,8.966,8.998,8.882,8.936,400000.0
2006-01-03 13:49:00,8.812,8.944,8.812,8.944,350000.0
2006-01-03 13:50:00,8.91,8.933,8.871,8.872,450000.0
2006-01-03 13:51:00,8.985,9.007,8.894,8.897,350000.0
2006-01-03 13:52:00,9.002,9.016,8.876,8.979,350000.0
2006-01-03 13:53:00,8.912,9.016,8.87,8.925,450000.0
2006-01-03 13:55:00,8.954,8.993,8.926,8.953,350000.0
2006-01-03 13:56:00,8.993,9.028,8.878,8.878,400000.0
2006-01-03 13:57:00,8.944,9.001,8.886,8.886,400000.0
2006-01-03 14:01:00,8.944,8.998,8.89,8.998,400000.0
2006-01-03 14:02:00,9.007,9.014,8.897,8.964,350000.0
2006-01-03 14:03:00,8.983,8.983,8.886,8.972,350000.0
2006-01-03 14:04:00,8.898,9.023,8.898,9.018,350000.0
2006-01-03 14:05:00,8.976,8.976,8.886,8.886,150000.0
2006-01-03 14:06:00,8.992,9.011,8.904,8.985,350000.0
2006-01-03 14:08:00,8.925,8.981,8.876,8.939,400000.0
2006-01-03 14:09:00,8.875,9.051,8.875,8.929,550000.0
2006-01-03 14:10:00,8.867,8.97,8.865,8.916,350000.0
2006-01-03 14:12:00,8.996,9.008,8.958,9.008,450000.0
2006-01-03 14:13:00,8.958,8.958,8.85,8.877,350000.0
2006-01-03 14:14:00,8.874,8.987,8.869,8.92,500000.0
2006-01-03 14:15:00,8.865,9.007,8.865,8.908,500000.0
2006-01-03 14:16:00,8.899,8.995,8.88,8.947,450000.0
2006-01-03 14:17:00,8.97,8.977,8.89,8.919,450000.0
2006-01-03 14:20:00,8.904,9.002,8.904,8.909,350000.0
2006-01-03 14:21:00,8.877,8.984,8.877,8.939,450000.0
2006-01-03 14:22:00,8.964,8.982,8.852,8.852,450000.0
2006-01-03 14:23:00,8.899,8.983,8.899,8.922,400000.0
2006-01-03 14:24:00,8.995,9.018,8.917,8.986,400000.0
2006-01-03 14:25:00,8.906,8.982,8.898,8.903,350000.0
2006-01-03 14:26:00,8.915,8.989,8.868,8.913,350000.0
2006-01-03 14:27:00,8.906,8.971,8.821,8.971,400000.0
2006-01-03 14:28:00,8.958,8.958,8.874,8.914,400000.0
2006-01-03 14:29:00,8.919,8.97,8.84,8.936,350000.0
2006-01-03 14:30:00,8.899,9.003,8.861,8.861,550000.0
2006-01-03 14:31:00,8.892,8.978,8.881,8.965,400000.0
2006-01-03 14:32:00,8.948,8.97,8.882,8.908,500000.0
2006-01-03 14:33:00,8.98,9.011,8.862,8.912,350000.0
2006-01-03 14:34:00,8.934,8.976,8.847,8.847,450000.0
2006-01-03 14:35:00,8.947,8.958,8.888,8.888,350000.0
2006-01-03 14:36:00,8.928,8.957,8.86,8.957,400000.0
2006-01-03 14:37:00,8.868,9.0,8.824,8.957,550000.0
2006-01-03 14:38:00,8.905,8.964,8.889,8.932,400000.0
2006-01-03 14:39:00,8.918,8.939,8.793,8.823,500000.0
2006-01-03 14:40:00,8.909,8.947,8.836,8.862,400000.0
2006-01-03 14:43:00,8.916,8.949,8.821,8.949,500000.0
2006-01-03 14:44:00,8.834,8.919,8.816,8.919,450000.0
2006-01-03 14:45:00,8.935,8.983,8.899,8.952,400000.0
2006-01-03 14:47:00,8.922,8.959,8.829,8.945,350000.0
2006-01-03 14:48:00,8.925,8.951,8.847,8.933,400000.0
2006-01-03 14:49:00,8.962,8.964,8.829,8.829,500000.0
2006-01-03 14:51:00,8.937,8.937,8.817,8.877,350000.0
2006-01-03 14:52:00,8.893,8.893,8.801,8.821,450000.0
2006-01-03 14:53:00,8.814,8.922,8.804,8.867,400000.0
2006-01-03 14:54:00,8.776,8.909,8.776,8.849,550000.0
2006-01-03 14:55:00,8.927,8.948,8.837,8.837,450000.0
2006-01-03 14:56:00,8.921,8.935,8.798,8.928,550000.0
2006-01-03 14:57:00,8.956,8.956,8.855,8.955,450000.0
2006-01-03 14:59:00,8.885,8.953,8.802,8.953,550000.0
2006-01-03 15:00:00,8.85,8.977,8.85,8.878,450000.0
2006-01-03 15:06:00,8.929,8.943,8.904,8.904,400000.0
2006-01-03 15:09:00,8.932,8.932,8.778,8.825,450000.0
2006-01-03 15:15:00,8.809,8.907,8.796,8.87,400000.0
2006-01-03 15:17:00,8.903,8.984,8.828,8.896,450000.0
2006-01-03 15:20:00,8.869,8.936,8.843,8.936,400000.0
2006-01-03 15:21:00,8.911,8.944,8.824,8.824,500000.0
2006-01-03 15:22:00,8.915,8.951,8.873,8.916,450000.0
2006-01-03 15:23:00,8.86,8.952,8.86,8.923,400000.0
2006-01-03 15:24:00,8.942,8.968,8.874,8.95,350000.0
2006-01-03 15:25:00,8.959,8.959,8.856,8.91,350000.0
2006-01-03 15:26:00,8.827,8.954,8.827,8.85,550000.0
2006-01-03 15:27:00,8.837,8.939,8.819,8.847,350000.0
2006-01-03 15:28:00,8.83,8.942,8.83,8.894,350000.0
2006-01-03 15:29:00,8.913,8.913,8.777,8.904,300000.0
2006-01-03 15:30:00,8.892,8.909,8.803,8.847,450000.0
2006-01-03 15:31:00,8.829,8.91,8.815,8.818,500000.0
2006-01-03 15:32:00,8.82,8.894,8.771,8.877,450000.0
2006-01-03 15:33:00,8.856,8.869,8.784,8.865,400000.0
2006-01-03 15:34:00,8.755,8.89,8.755,8.756,400000.0
2006-01-03 15:35:00,8.834,8.894,8.807,8.84,400000.0
2006-01-03 15:36:00,8.873,8.923,8.809,8.917,550000.0
2006-01-03 15:37:00,8.796,8.879,8.767,8.859,400000.0
2006-01-03 15:38:00,8.843,8.925,8.838,8.838,450000.0
2006-01-03 15:39:00,8.877,8.881,8.788,8.881,250000.0
2006-01-03 15:40:00,8.789,8.877,8.768,8.789,450000.0
2006-01-03 15:41:00,8.777,8.902,8.777,8.877,400000.0
2006-01-03 15:42:00,8.892,8.892,8.769,8.79,350000.0
2006-01-03 15:43:00,8.806,8.886,8.792,8.794,450000.0
2006-01-03 15:44:00,8.911,8.93,8.827,8.908,350000.0
2006-01-03 15:45:00,8.897,8.909,8.796,8.909,450000.0
2006-01-03 15:46:00,8.811,8.918,8.794,8.827,400000.0
2006-01-03 15:47:00,8.898,8.935,8.782,8.79,550000.0
2006-01-03 15:48:00,8.829,8.926,8.816,8.826,350000.0
2006-01-03 15:49:00,8.891,8.945,8.872,8.945,350000.0
2006-01-03 15:50:00,8.848,8.95,8.829,8.931,550000.0
2006-01-03 15:51:00,8.899,8.899,8.752,8.777,350000.0
2006-01-03 15:52:00,8.798,8.934,8.798,8.806,350000.0
2006-01-03 15:53:00,8.908,8.932,8.815,8.888,500000.0
2006-01-03 15:54:00,8.92,8.931,8.88,8.924,450000.0
2006-01-03 15:55:00,8.797,8.92,8.797,8.92,500000.0
2006-01-03 15:56:00,8.816,8.964,8.816,8.902,450000.0
2006-01-03 15:57:00,8.857,8.89,8.819,8.874,450000.0
2006-01-03 15:58:00,8.843,8.946,8.81,8.946,500000.0
2006-01-03 15:59:00,8.964,8.964,8.859,8.889,450000.0
2006-01-03 16:00:00,8.922,8.95,8.801,8.918,500000.0
2006-01-03 16:01:00,8.963,8.963,8.852,8.855,400000.0
2006-01-03 16:02:00,8.823,8.974,8.817,8.902,550000.0
2006-01-03 16:03:00,8.979,8.979,8.863,8.937,450000.0
2006-01-03 16:04:00,8.854,8.982,8.848,8.962,550000.0
2006-01-03 16:05:00,8.99,8.99,8.854,8.957,550000.0
2006-01-03 16:06:00,8.913,9.012,8.871,8.978,350000.0
2006-01-03 16:07:00,8.909,9.002,8.902,8.902,500000.0
2006-01-03 16:08:00,8.874,9.019,8.874,8.912,550000.0
2006-01-03 16:09:00,8.878,8.999,8.87,8.999,350000.0
2006-01-03 16:10:00,8.979,9.0,8.888,8.985,500000.0
2006-01-03 16:11:00,8.851,8.963,8.825,8.825,500000.0
2006-01-03 16:12:00,8.891,8.964,8.863,8.918,350000.0
2006-01-03 16:13:00,8.907,9.008,8.907,9.008,450000.0
2006-01-03 16:14:00,9.005,9.005,8.868,8.928,500000.0
2006-01-03 16:15:00,9.019,9.034,8.868,8.868,350000.0
2006-01-03 16:16:00,8.944,9.012,8.891,8.984,550000.0
2006-01-03 16:17:00,8.981,9.013,8.884,8.884,350000.0
2006-01-03 16:18:00,8.992,9.001,8.87,8.974,400000.0
2006-01-03 16:19:00,8.967,8.997,8.836,8.888,350000.0
2006-01-03 16:20:00,8.984,8.984,8.83,8.864,550000.0
2006-01-03 16:21:00,8.894,8.987,8.851,8.939,500000.0
2006-01-03 16:22:00,8.975,8.975,8.873,8.925,450000.0
2006-01-03 16:23:00,8.887,9.001,8.883,8.883,400000.0
2006-01-03 16:24:00,8.941,9.0,8.844,8.977,550000.0
2006-01-03 16:25:00,8.953,8.99,8.909,8.99,350000.0
2006-01-03 16:26:00,8.95,8.985,8.843,8.843,550000.0
2006-01-03 16:27:00,8.984,8.994,8.891,8.891,550000.0
2006-01-03 16:28:00,8.934,8.984,8.888,8.895,400000.0
2006-01-03 16:29:00,8.879,8.984,8.878,8.965,450000.0
2006-01-03 16:30:00,8.897,9.002,8.863,8.947,550000.0
2006-01-03 16:31:00,8.891,9.003,8.849,8.919,400000.0
2006-01-03 16:32:00,8.897,8.966,8.887,8.887,250000.0
2006-01-03 16:33:00,8.852,8.94,8.838,8.882,350000.0
2006-01-03 16:34:00,8.912,8.974,8.873,8.966,350000.0
2006-01-03 16:35:00,8.851,8.971,8.838,8.873,500000.0
2006-01-03 16:36:00,8.97,9.005,8.911,8.911,500000.0
2006-01-03 16:37:00,8.979,8.986,8.887,8.903,500000.0
2006-01-03 16:38:00,8.843,8.979,8.843,8.868,450000.0
2006-01-03 16:39:00,8.935,9.013,8.933,9.013,500000.0
2006-01-03 16:40:00,8.922,8.981,8.862,8.958,400000.0
2006-01-03 16:41:00,8.894,9.001,8.894,8.901,350000.0
2006-01-03 16:42:00,8.922,9.053,8.922,9.016,500000.0
2006-01-03 16:43:00,8.874,9.009,8.874,8.915,350000.0
2006-01-03 16:44:00,8.996,8.996,8.881,8.881,400000.0
2006-01-03 16:45:00,8.889,8.966,8.889,8.922,400000.0
2006-01-03 16:46:00,8.899,8.961,8.886,8.957,350000.0
2006-01-03 16:47:00,8.911,9.036,8.904,8.91,600000.0
2006-01-03 16:48:00,8.968,8.998,8.863,8.94,500000.0
2006-01-03 16:49:00,8.949,9.001,8.881,8.881,450000.0
2006-01-03 16:50:00,8.993,8.993,8.837,8.974,450000.0
2006-01-03 16:51:00,9.017,9.018,8.9,8.9,400000.0
2006-01-03 16:52:00,8.921,9.029,8.904,9.029,450000.0
2006-01-03 16:53:00,8.931,8.98,8.874,8.926,350000.0
2006-01-03 16:54:00,8.926,8.994,8.876,8.88,450000.0
2006-01-03 16:55:00,8.995,9.04,8.901,8.952,550000.0
2006-01-03 16:56:00,8.92,8.968,8.864,8.888,400000.0
2006-01-03 16:57:00,8.923,9.019,8.892,8.974,400000.0
2006-01-03 16:58:00,8.908,8.999,8.904,8.964,500000.0
2006-01-03 16:59:00,8.937,9.028,8.924,8.932,400000.0
2006-01-03 17:00:00,8.994,8.994,8.849,8.849,350000.0
2006-01-03 17:01:00,8.923,9.027,8.891,8.928,500000.0
2006-01-03 17:02:00,8.929,8.999,8.929,8.953,400000.0
2006-01-03 17:03:00,8.929,8.994,8.907,8.958,500000.0
2006-01-03 17:04:00,8.913,9.0,8.872,8.939,350000.0
2006-01-03 17:05:00,9.032,9.05,8.921,8.994,400000.0
2006-01-03 17:06:00,9.022,9.022,8.872,8.974,350000.0
2006-01-03 17:07:00,8.972,9.006,8.873,8.937,500000.0
2006-01-03 17:08:00,8.872,9.02,8.872,8.925,500000.0
2006-01-03 17:09:00,8.978,9.022,8.894,8.935,300000.0
2006-01-03 17:10:00,8.981,9.021,8.906,8.986,350000.0
2006-01-03 17:11:00,9.042,9.042,8.905,8.934,400000.0
2006-01-03 17:12:00,8.998,9.046,8.94,8.955,400000.0
2006-01-03 17:13:00,8.958,9.07,8.921,9.055,450000.0
2006-01-03 17:14:00,8.983,9.047,8.912,9.034,550000.0
2006-01-03 17:15:00,8.925,9.024,8.906,8.974,350000.0
2006-01-03 17:16:00,9.037,9.037,8.897,8.983,450000.0
2006-01-03 17:17:00,8.973,9.019,8.942,8.966,300000.0
2006-01-03 17:18:00,8.959,9.02,8.905,9.02,350000.0
2006-01-03 17:19:00,8.923,9.078,8.914,9.026,450000.0
2006-01-03 17:20:00,8.994,9.058,8.911,8.934,350000.0
2006-01-03 17:21:00,8.94,9.042,8.924,9.042,550000.0
2006-01-03 17:22:00,8.969,9.067,8.915,8.945,500000.0
2006-01-03 17:23:00,8.955,9.054,8.94,9.015,550000.0
2006-01-03 17:24:00,9.023,9.031,8.932,8.942,350000.0
2006-01-03 17:25:00,9.031,9.054,8.959,9.047,400000.0
2006-01-03 17:26:00,8.918,9.012,8.918,8.971,450000.0
2006-01-03 17:27:00,9.016,9.036,8.929,9.004,400000.0
2006-01-03 17:28:00,8.965,9.036,8.903,8.903,550000.0
2006-01-03 17:29:00,8.952,9.078,8.952,9.047,500000.0
2006-01-03 17:30:00,8.891,9.037,8.891,9.037,450000.0
2006-01-03 17:31:00,9.003,9.058,8.932,9.007,600000.0
2006-01-03 17:32:00,8.927,9.042,8.918,8.975,400000.0
2006-01-03 17:33:00,8.977,9.009,8.901,9.003,400000.0
2006-01-03 17:34:00,9.001,9.057,8.925,9.037,450000.0
2006-01-03 17:35:00,8.969,9.04,8.913,8.978,500000.0
2006-01-03 17:36:00,9.005,9.056,8.923,9.024,450000.0
2006-01-03 17:37:00,9.039,9.043,8.929,8.995,550000.0
2006-01-03 17:38:00,8.955,9.027,8.932,8.957,400000.0
2006-01-03 17:39:00,9.0,9.005,8.907,8.92,350000.0
2006-01-03 17:40:00,8.914,9.078,8.914,9.044,500000.0
2006-01-03 17:41:00,8.999,9.023,8.908,8.955,400000.0
2006-01-03 17:42:00,8.904,9.074,8.904,8.97,500000.0
2006-01-03 17:43:00,8.987,8.996,8.848,8.883,400000.0
2006-01-03 17:44:00,8.985,9.002,8.905,8.953,450000.0
2006-01-03 17:45:00,8.876,8.988,8.855,8.883,550000.0
2006-01-03 17:46:00,8.955,8.994,8.884,8.889,550000.0
2006-01-03 17:47:00,8.963,8.983,8.878,8.931,400000.0
2006-01-03 17:48:00,8.98,8.98,8.877,8.98,400000.0
2006-01-03 17:49:00,8.93,8.97,8.883,8.941,350000.0
2006-01-03 17:50:00,8.967,8.994,8.884,8.884,550000.0
2006-01-03 17:51:00,8.898,8.95,8.819,8.877,550000.0
2006-01-03 17:52:00,8.96,9.032,8.879,8.879,350000.0
2006-01-03 17:53:00,8.939,8.967,8.895,8.895,500000.0
2006-01-03 17:54:00,8.899,8.989,8.84,8.989,350000.0
2006-01-03 17:55:00,8.899,9.023,8.899,8.966,350000.0
2006-01-03 17:56:00,8.867,9.027,8.867,8.916,400000.0
2006-01-03 17:57:00,8.958,8.972,8.904,8.953,400000.0
2006-01-03 17:58:00,8.956,8.966,8.889,8.929,450000.0
2006-01-03 17:59:00,8.874,8.984,8.863,8.984,350000.0
2006-01-03 18:00:00,8.888,9.002,8.861,8.95,350000.0
2006-01-03 18:01:00,8.95,9.003,8.874,8.934,450000.0
2006-01-03 18:02:00,8.912,9.028,8.911,8.973,500000.0
2006-01-03 18:03:00,8.934,8.964,8.891,8.937,350000.0
2006-01-03 18:04:00,9.01,9.021,8.856,8.91,400000.0
2006-01-03 18:05:00,8.892,8.979,8.812,8.979,550000.0
2006-01-03 18:06:00,8.944,8.999,8.862,8.862,450000.0
2006-01-03 18:07:00,8.997,8.997,8.861,8.969,400000.0
2006-01-03 18:08:00,8.918,8.984,8.838,8.91,350000.0
2006-01-03 18:09:00,8.955,8.955,8.818,8.867,500000.0
2006-01-03 18:10:00,8.849,8.944,8.849,8.917,450000.0
2006-01-03 18:11:00,8.874,8.971,8.849,8.944,450000.0
2006-01-03 18:13:00,8.895,9.001,8.894,9.001,300000.0
2006-01-03 18:14:00,8.897,9.022,8.897,8.986,400000.0
2006-01-03 18:15:00,8.919,8.975,8.893,8.962,400000.0
2006-01-03 18:16:00,8.884,9.007,8.867,8.876,400000.0
2006-01-03 18:17:00,8.946,8.99,8.899,8.957,350000.0
2006-01-03 18:18:00,8.951,9.014,8.834,8.834,500000.0
2006-01-03 18:19:00,8.942,8.979,8.9,8.95,550000.0
2006-01-03 18:20:00,8.91,9.019,8.884,8.955,400000.0
2006-01-03 18:21:00,8.899,8.983,8.86,8.951,550000.0
2006-01-03 18:22:00,8.878,8.971,8.878,8.9,400000.0
2006-01-03 18:23:00,8.974,8.984,8.889,8.975,400000.0
2006-01-03 18:24:00,8.974,8.976,8.873,8.976,400000.0
2006-01-03 18:25:00,8.917,9.026,8.888,8.91,500000.0
2006-01-03 18:26:00,8.91,8.987,8.874,8.987,550000.0
2006-01-03 18:27:00,8.968,9.0,8.857,8.857,550000.0
2006-01-03 18:28:00,8.958,8.958,8.853,8.958,350000.0
2006-01-03 18:29:00,8.922,9.0,8.89,9.0,350000.0
2006-01-03 18:30:00,8.971,9.01,8.857,8.94,450000.0
2006-01-03 18:31:00,8.979,8.987,8.903,8.966,350000.0
2006-01-03 18:32:00,8.908,8.988,8.846,8.911,450000.0
2006-01-03 18:33:00,8.961,9.003,8.89,8.89,400000.0
2006-01-03 18:34:00,8.975,9.015,8.897,8.996,400000.0
2006-01-03 18:35:00,8.923,8.998,8.923,8.94,350000.0
2006-01-03 18:36:00,8.924,9.01,8.863,8.959,550000.0
2006-01-03 18:37:00,8.905,8.995,8.881,8.946,500000.0
2006-01-03 18:38:00,8.958,8.96,8.865,8.951,450000.0
2006-01-03 18:39:00,8.993,9.018,8.922,8.99,400000.0
2006-01-03 18:40:00,8.975,8.983,8.859,8.928,250000.0
2006-01-03 18:41:00,8.914,8.989,8.888,8.961,500000.0
2006-01-03 18:42:00,8.932,8.982,8.856,8.908,550000.0
2006-01-03 18:43:00,8.948,9.0,8.875,9.0,400000.0
2006-01-03 18:44:00,8.957,8.976,8.861,8.917,500000.0
2006-01-03 18:45:00,8.883,8.995,8.883,8.971,350000.0
2006-01-03 18:46:00,8.907,9.018,8.874,9.018,350000.0
2006-01-03 18:47:00,8.908,9.044,8.908,8.991,400000.0
2006-01-03 18:48:00,8.884,9.024,8.884,8.958,250000.0
2006-01-03 18:49:00,8.905,9.007,8.892,9.007,150000.0
2006-01-03 18:50:00,8.875,8.996,8.872,8.901,500000.0
2006-01-03 18:51:00,8.974,9.006,8.906,8.919,450000.0
2006-01-03 18:52:00,8.953,9.036,8.909,9.018,550000.0
2006-01-03 18:53:00,8.973,8.997,8.93,8.993,450000.0
2006-01-03 18:54:00,9.007,9.007,8.921,8.981,350000.0
2006-01-03 18:55:00,8.907,9.006,8.889,8.962,350000.0
2006-01-03 18:56:00,8.954,9.023,8.919,8.96,400000.0
2006-01-03 18:57:00,8.991,8.991,8.852,8.965,450000.0
2006-01-03 18:58:00,8.996,8.996,8.918,8.972,350000.0
2006-01-03 18:59:00,8.912,8.976,8.912,8.947,450000.0
2006-01-03 19:00:00,8.929,9.007,8.873,8.995,350000.0
2006-01-03 19:01:00,8.899,8.978,8.878,8.931,500000.0
2006-01-03 19:02:00,8.898,8.954,8.836,8.938,400000.0
2006-01-03 19:03:00,8.945,8.945,8.859,8.859,350000.0
2006-01-03 19:04:00,8.854,8.95,8.854,8.938,450000.0
2006-01-03 19:05:00,8.884,8.928,8.811,8.928,350000.0
2006-01-03 19:06:00,8.904,8.951,8.814,8.951,400000.0
2006-01-03 19:07:00,8.899,8.922,8.821,8.861,400000.0
2006-01-03 19:08:00,8.85,8.964,8.85,8.865,350000.0
2006-01-03 19:09:00,8.858,9.025,8.858,8.932,500000.0
2006-01-03 19:10:00,8.922,8.972,8.922,8.972,100000.0
2006-01-03 19:11:00,8.946,8.988,8.946,8.946,300000.0
2006-01-03 19:12:00,8.886,8.967,8.886,8.939,350000.0
2006-01-03 19:13:00,8.875,8.977,8.846,8.846,350000.0
2006-01-03 19:14:00,8.867,8.967,8.847,8.955,400000.0
2006-01-03 19:15:00,8.909,9.015,8.909,8.989,500000.0
2006-01-03 19:16:00,8.972,8.972,8.896,8.924,350000.0
2006-01-03 19:17:00,8.89,8.928,8.887,8.914,300000.0
2006-01-03 19:18:00,8.858,8.999,8.858,8.952,350000.0
2006-01-03 19:19:00,8.953,8.983,8.832,8.983,400000.0
2006-01-03 19:20:00,8.939,8.964,8.886,8.962,400000.0
2006-01-03 19:21:00,8.981,8.981,8.918,8.973,250000.0
2006-01-03 19:22:00,8.942,8.95,8.83,8.857,400000.0
2006-01-03 19:23:00,8.962,8.98,8.867,8.867,350000.0
2006-01-03 19:24:00,8.86,8.939,8.85,8.85,500000.0
2006-01-03 19:25:00,8.913,8.913,8.878,8.878,100000.0
2006-01-03 19:26:00,8.933,8.953,8.902,8.902,400000.0
2006-01-03 19:27:00,8.946,8.985,8.886,8.886,250000.0
2006-01-03 19:28:00,8.934,8.969,8.9,8.953,400000.0
2006-01-03 19:29:00,8.882,9.027,8.882,8.965,350000.0
2006-01-03 19:30:00,8.993,8.994,8.867,8.882,400000.0
2006-01-03 19:31:00,8.993,8.993,8.932,8.932,400000.0
2006-01-03 19:32:00,8.917,9.001,8.905,8.928,400000.0
2006-01-03 19:33:00,8.965,9.019,8.896,8.991,550000.0
2006-01-03 19:34:00,8.987,9.001,8.91,9.001,450000.0
2006-01-03 19:36:00,8.991,8.991,8.862,8.903,250000.0
2006-01-03 19:40:00,8.923,8.996,8.873,8.895,700000.0
2006-01-03 19:43:00,8.965,8.965,8.873,8.909,200000.0
2006-01-03 19:45:00,8.954,8.954,8.854,8.894,200000.0
2006-01-03 19:54:00,8.879,8.99,8.879,8.99,100000.0
2006-01-03 19:55:00,8.905,9.069,8.905,8.946,500000.0
2006-01-03 19:56:00,8.867,8.993,8.847,8.896,400000.0
2006-01-03 19:58:00,8.891,9.02,8.891,9.02,600000.0
2006-01-03 19:59:00,8.878,9.01,8.878,8.943,350000.0
2006-01-03 20:00:00,8.924,9.011,8.87,8.919,450000.0
2006-01-03 20:02:00,8.887,8.965,8.887,8.965,200000.0
2006-01-03 20:05:00,9.024,9.07,8.934,9.032,400000.0
2006-01-03 20:08:00,8.98,9.009,8.91,9.009,450000.0
2006-01-03 20:15:00,8.91,8.983,8.862,8.926,700000.0
2006-01-03 20:17:00,8.965,9.01,8.861,8.901,600000.0
2006-01-03 20:18:00,8.903,8.967,8.903,8.95,300000.0
2006-01-03 20:20:00,8.983,8.983,8.873,8.873,350000.0
2006-01-03 20:23:00,8.871,8.989,8.871,8.989,400000.0
2006-01-03 20:24:00,9.023,9.023,8.911,8.911,300000.0
2006-01-03 20:25:00,9.005,9.044,8.883,8.98,350000.0
2006-01-03 20:26:00,8.916,9.028,8.916,9.028,300000.0
2006-01-03 20:27:00,8.96,9.036,8.946,9.008,500000.0
2006-01-03 20:28:00,8.967,9.031,8.963,8.998,300000.0
2006-01-03 20:29:00,9.006,9.041,8.972,9.007,400000.0
2006-01-03 20:30:00,8.928,9.026,8.913,9.026,200000.0
2006-01-03 20:31:00,9.006,9.042,8.91,9.042,350000.0
2006-01-03 20:37:00,9.031,9.069,8.955,9.0,500000.0
2006-01-03 20:40:00,9.014,9.014,8.914,8.953,200000.0
2006-01-03 20:41:00,8.939,8.939,8.939,8.939,50000.0
2006-01-03 20:49:00,8.985,9.03,8.899,9.02,300000.0
2006-01-03 20:50:00,8.961,9.029,8.9,9.029,150000.0
2006-01-03 20:51:00,9.029,9.029,8.969,9.008,250000.0
2006-01-03 20:56:00,8.93,9.015,8.899,8.946,300000.0
2006-01-03 20:57:00,8.964,9.037,8.964,9.037,100000.0
2006-01-03 21:01:00,8.965,9.004,8.907,8.937,500000.0
2006-01-03 21:03:00,9.027,9.042,8.914,8.991,650000.0
2006-01-03 21:07:00,9.011,9.056,8.939,9.027,350000.0
2006-01-03 21:08:00,9.068,9.068,8.977,9.009,350000.0
2006-01-03 21:09:00,9.038,9.075,8.95,8.974,350000.0
2006-01-03 21:10:00,9.072,9.099,8.96,9.085,800000.0
2006-01-03 21:12:00,8.949,9.079,8.917,9.012,500000.0
2006-01-03 21:15:00,9.043,9.09,8.965,8.981,350000.0
2006-01-03 21:16:00,9.025,9.098,9.014,9.078,350000.0
2006-01-03 21:17:00,9.006,9.027,8.899,8.977,400000.0
2006-01-03 21:18:00,9.025,9.069,8.917,8.979,500000.0
2006-01-03 21:19:00,8.962,9.048,8.935,9.04,550000.0
2006-01-03 21:20:00,9.048,9.048,8.943,8.969,450000.0
2006-01-03 21:21:00,9.007,9.083,8.975,9.05,450000.0
2006-01-03 21:22:00,8.946,9.052,8.946,9.02,350000.0
2006-01-03 21:23:00,9.096,9.096,8.959,8.959,550000.0
2006-01-03 21:24:00,9.029,9.08,8.992,8.992,250000.0
2006-01-03 21:25:00,9.033,9.066,8.947,9.024,600000.0
2006-01-03 21:26:00,8.966,9.077,8.962,8.962,250000.0
2006-01-03 21:27:00,9.005,9.053,8.969,8.969,350000.0
2006-01-03 21:28:00,9.09,9.09,8.966,8.966,500000.0
2006-01-03 21:29:00,8.976,9.09,8.976,9.09,400000.0
2006-01-03 21:30:00,8.962,9.078,8.951,9.005,350000.0
2006-01-03 21:31:00,8.942,9.083,8.942,9.054,350000.0
2006-01-03 21:33:00,8.999,9.063,8.971,8.98,250000.0
2006-01-03 21:34:00,8.988,9.075,8.98,9.058,500000.0
2006-01-03 21:35:00,9.0,9.073,8.964,8.998,350000.0
2006-01-03 21:36:00,8.981,9.055,8.968,8.968,250000.0
2006-01-03 21:37:00,8.972,9.072,8.94,9.072,150000.0
2006-01-03 21:39:00,8.951,9.101,8.951,9.08,550000.0
2006-01-03 21:40:00,9.032,9.075,8.928,9.036,600000.0
2006-01-03 21:41:00,9.102,9.115,8.978,9.115,700000.0
2006-01-03 21:42:00,9.056,9.073,8.965,8.975,550000.0
2006-01-03 21:44:00,9.073,9.127,8.972,9.097,450000.0
2006-01-03 21:47:00,8.992,9.066,8.971,8.986,550000.0
2006-01-03 21:48:00,9.05,9.088,8.963,9.071,650000.0
2006-01-03 21:49:00,9.062,9.062,8.939,9.047,700000.0
2006-01-03 21:50:00,9.07,9.14,9.045,9.072,750000.0
2006-01-03 21:51:00,9.073,9.126,9.022,9.031,650000.0
2006-01-03 21:52:00,9.119,9.119,8.996,9.019,300000.0
2006-01-03 21:53:00,9.036,9.156,9.02,9.02,600000.0
2006-01-03 21:54:00,9.021,9.074,8.97,9.051,350000.0
2006-01-03 21:55:00,8.974,9.125,8.937,8.937,750000.0
2006-01-03 21:56:00,9.003,9.151,8.996,8.996,900000.0
2006-01-03 21:57:00,8.984,9.074,8.956,9.048,400000.0
2006-01-03 21:58:00,9.036,9.037,9.009,9.009,350000.0
2006-01-03 21:59:00,9.126,9.126,9.051,9.079,450000.0
2006-01-03 22:00:00,8.992,9.101,8.992,9.101,350000.0
2006-01-03 22:01:00,9.079,9.079,8.983,9.077,550000.0
2006-01-03 22:02:00,9.058,9.086,8.966,8.966,450000.0
2006-01-03 22:03:00,9.047,9.139,9.004,9.079,300000.0
2006-01-03 22:04:00,9.006,9.154,9.006,9.084,550000.0
2006-01-03 22:06:00,9.094,9.123,9.009,9.098,250000.0
2006-01-03 22:07:00,9.11,9.111,9.027,9.076,400000.0
2006-01-03 22:08:00,9.005,9.145,9.005,9.072,450000.0
2006-01-03 22:09:00,9.027,9.106,8.962,9.019,500000.0
2006-01-03 22:11:00,9.085,9.085,8.979,9.017,200000.0
2006-01-03 22:12:00,9.08,9.08,8.992,9.066,200000.0
2006-01-03 22:14:00,9.085,9.121,8.981,8.981,650000.0
2006-01-03 22:16:00,9.088,9.115,9.002,9.053,400000.0
2006-01-03 22:17:00,8.987,9.097,8.987,9.075,150000.0
2006-01-03 22:20:00,9.081,9.108,8.97,9.061,700000.0
2006-01-03 22:22:00,9.093,9.093,8.937,9.051,450000.0
2006-01-03 22:24:00,9.065,9.065,8.973,9.009,200000.0
2006-01-03 22:26:00,8.961,9.104,8.961,9.027,500000.0
2006-01-03 22:27:00,9.103,9.105,8.971,9.102,550000.0
2006-01-03 22:28:00,9.011,9.085,8.981,9.015,350000.0
2006-01-03 22:29:00,9.04,9.089,8.971,9.089,600000.0
2006-01-03 22:30:00,9.009,9.12,9.009,9.092,450000.0
2006-01-03 22:31:00,9.019,9.09,8.976,8.976,400000.0
2006-01-03 22:32:00,9.068,9.119,8.979,9.119,850000.0
2006-01-03 22:33:00,9.077,9.077,8.947,8.96,600000.0
2006-01-03 22:34:00,9.102,9.129,9.005,9.065,450000.0
2006-01-03 22:35:00,9.081,9.081,8.959,8.985,300000.0
2006-01-03 22:36:00,9.08,9.111,9.002,9.068,550000.0
2006-01-03 22:37:00,9.057,9.117,8.969,8.969,450000.0
2006-01-03 22:38:00,9.062,9.098,8.966,9.068,700000.0
2006-01-03 22:41:00,8.982,9.128,8.982,9.038,350000.0
2006-01-03 22:42:00,9.076,9.101,8.973,9.101,450000.0
2006-01-03 22:43:00,9.023,9.131,8.989,9.038,450000.0
2006-01-03 22:44:00,9.075,9.117,9.03,9.094,500000.0
2006-01-03 22:45:00,8.98,9.07,8.978,8.978,400000.0
2006-01-03 22:46:00,9.102,9.102,9.033,9.074,250000.0
2006-01-03 22:47:00,9.057,9.108,9.027,9.107,300000.0
2006-01-03 22:48:00,9.071,9.109,9.017,9.085,550000.0
2006-01-03 22:50:00,9.073,9.073,8.952,9.006,300000.0
2006-01-03 22:51:00,9.104,9.112,8.994,9.069,250000.0
2006-01-03 22:52:00,8.982,9.106,8.982,9.082,450000.0
2006-01-03 22:53:00,9.122,9.136,8.992,9.136,550000.0
2006-01-03 22:54:00,9.024,9.131,9.011,9.06,550000.0
2006-01-03 22:55:00,9.127,9.128,9.008,9.078,450000.0
2006-01-03 22:56:00,9.083,9.103,9.017,9.083,600000.0
2006-01-03 22:57:00,9.094,9.132,8.995,8.995,450000.0
2006-01-03 22:58:00,9.102,9.161,9.033,9.049,350000.0
2006-01-03 22:59:00,9.016,9.144,9.013,9.061,450000.0
2006-01-03 23:00:00,9.096,9.098,8.976,8.982,400000.0
2006-01-03 23:01:00,9.029,9.098,9.029,9.037,300000.0
2006-01-03 23:02:00,9.051,9.11,9.013,9.051,350000.0
2006-01-03 23:09:00,9.087,9.12,9.007,9.007,250000.0
2006-01-03 23:10:00,9.075,9.158,9.075,9.112,550000.0
2006-01-03 23:11:00,9.053,9.114,8.996,9.047,400000.0
2006-01-03 23:12:00,9.005,9.14,9.005,9.14,350000.0
2006-01-03 23:13:00,9.078,9.132,9.013,9.013,350000.0
2006-01-03 23:14:00,9.096,9.109,9.01,9.107,350000.0
2006-01-03 23:15:00,9.12,9.139,9.001,9.074,500000.0
2006-01-03 23:16:00,9.07,9.096,9.005,9.005,350000.0
2006-01-03 23:17:00,9.049,9.049,9.021,9.021,150000.0
2006-01-03 23:18:00,9.125,9.125,8.999,8.999,300000.0
2006-01-03 23:19:00,9.079,9.145,9.025,9.122,550000.0
2006-01-03 23:20:00,9.124,9.124,9.016,9.07,450000.0
2006-01-03 23:21:00,9.058,9.115,8.991,8.996,550000.0
2006-01-03 23:22:00,9.105,9.143,9.007,9.059,300000.0
2006-01-03 23:24:00,9.019,9.118,9.019,9.118,300000.0
2006-01-03 23:25:00,9.096,9.134,9.039,9.109,400000.0
2006-01-03 23:27:00,9.133,9.133,9.04,9.092,400000.0
2006-01-03 23:28:00,9.083,9.083,9.081,9.081,100000.0
2006-01-03 23:31:00,9.011,9.095,9.011,9.078,250000.0
2006-01-03 23:32:00,9.091,9.159,9.017,9.017,400000.0
2006-01-03 23:33:00,9.143,9.143,9.036,9.101,500000.0
2006-01-03 23:39:00,9.059,9.121,9.04,9.06,300000.0
2006-01-03 23:40:00,9.054,9.113,9.03,9.03,300000.0
2006-01-03 23:46:00,9.081,9.083,9.081,9.083,100000.0
2006-01-03 23:49:00,9.087,9.087,8.978,9.016,200000.0
2006-01-03 23:53:00,9.094,9.113,9.0,9.033,350000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.1,650000.0
2006-01-04 00:01:00,9.128,9.156,9.035,9.089,650000.0
2006-01-04 00:03:00,9.081,9.081,8.995,9.035,250000.0
2006-01-04 00:04:00,9.122,9.122,9.005,9.005,100000.0
2006-01-04 00:06:00,9.003,9.114,8.991,9.027,350000.0
2006-01-04 00:07:00,8.994,9.063,8.994,9.063,100000.0
2006-01-04 00:08:00,9.121,9.121,9.005,9.088,400000.0
2006-01-04 00:13:00,9.067,9.098,9.007,9.098,250000.0
2006-01-04 00:18:00,9.094,9.094,8.994,9.033,200000.0
2006-01-04 00:19:00,9.098,9.098,9.098,9.098,50000.0
2006-01-04 00:20:00,9.022,9.12,9.022,9.101,300000.0
2006-01-04 00:22:00,9.093,9.093,8.988,9.026,200000.0
2006-01-04 00:29:00,9.09,9.116,8.998,9.034,700000.0
2006-01-04 00:54:00,9.104,9.104,8.973,9.013,400000.0
2006-01-04 00:58:00,9.085,9.085,9.003,9.035,250000.0
2006-01-04 01:00:00,9.015,9.095,8.991,9.035,300000.0
2006-01-04 01:08:00,9.1,9.114,9.017,9.095,400000.0
2006-01-04 01:10:00,9.106,9.106,9.022,9.054,200000.0
2006-01-04 01:21:00,9.093,9.144,9.033,9.033,300000.0
2006-01-04 01:22:00,9.035,9.064,9.035,9.064,150000.0
2006-01-04 01:28:00,9.102,9.102,8.968,9.069,550000.0
2006-01-04 01:36:00,9.093,9.093,9.01,9.043,200000.0
2006-01-04 01:39:00,9.09,9.09,9.034,9.034,150000.0
2006-01-04 01:42:00,8.978,9.103,8.978,9.013,400000.0
2006-01-04 01:43:00,9.133,9.133,9.124,9.124,100000.0
2006-01-04 01:44:00,9.143,9.143,9.02,9.02,100000.0
2006-01-04 01:50:00,9.105,9.105,9.005,9.045,200000.0
2006-01-04 01:52:00,9.117,9.117,9.038,9.072,200000.0
2006-01-04 01:55:00,9.044,9.166,9.036,9.077,400000.0
2006-01-04 01:56:00,9.063,9.154,9.025,9.084,300000.0
2006-01-04 01:57:00,9.028,9.139,9.018,9.105,400000.0
2006-01-04 01:59:00,9.041,9.15,9.033,9.064,350000.0
2006-01-04 02:00:00,9.127,9.127,9.046,9.077,250000.0
2006-01-04 02:02:00,9.051,9.112,9.051,9.092,300000.0
2006-01-04 02:03:00,9.008,9.128,9.005,9.023,250000.0
2006-01-04 02:06:00,9.062,9.114,9.062,9.114,100000.0
2006-01-04 02:07:00,9.081,9.087,9.081,9.087,100000.0
2006-01-04 02:09:00,9.13,9.13,9.026,9.065,200000.0
2006-01-04 02:11:00,9.011,9.123,9.011,9.035,400000.0
2006-01-04 02:21:00,9.146,9.146,9.062,9.095,200000.0
2006-01-04 02:26:00,9.066,9.176,9.066,9.139,400000.0
2006-01-04 02:28:00,9.071,9.188,9.071,9.182,350000.0
2006-01-04 02:34:00,9.059,9.191,9.059,9.089,400000.0
2006-01-04 02:41:00,9.103,9.103,9.002,9.043,200000.0
2006-01-04 02:43:00,9.081,9.138,8.993,9.138,350000.0
2006-01-04 02:53:00,9.131,9.131,8.963,9.002,400000.0
2006-01-04 02:54:00,9.063,9.063,8.973,9.037,300000.0
2006-01-04 02:57:00,9.073,9.073,8.975,9.013,200000.0
2006-01-04 03:00:00,9.103,9.105,8.976,8.976,350000.0
2006-01-04 03:03:00,9.104,9.104,8.983,9.019,300000.0
2006-01-04 03:04:00,8.985,9.077,8.985,9.022,450000.0
2006-01-04 03:08:00,8.998,9.108,8.998,9.027,650000.0
2006-01-04 03:10:00,9.032,9.168,9.018,9.085,700000.0
2006-01-04 03:11:00,9.085,9.137,9.0,9.0,900000.0
2006-01-04 03:12:00,9.105,9.109,8.997,9.068,550000.0
2006-01-04 03:13:00,9.031,9.067,8.954,9.005,650000.0
2006-01-04 03:14:00,9.098,9.098,8.959,9.021,550000.0
2006-01-04 03:15:00,8.981,9.109,8.981,9.109,850000.0
2006-01-04 03:26:00,9.071,9.089,8.98,8.995,450000.0
2006-01-04 03:27:00,8.988,9.092,8.982,8.993,750000.0
2006-01-04 03:29:00,8.996,9.056,8.981,9.043,250000.0
2006-01-04 03:31:00,8.983,9.063,8.98,9.051,250000.0
2006-01-04 03:32:00,9.062,9.062,9.003,9.055,150000.0
2006-01-04 03:33:00,9.071,9.088,8.98,9.014,350000.0
2006-01-04 03:36:00,9.06,9.101,9.045,9.065,350000.0
2006-01-04 03:37:00,8.991,9.075,8.983,9.075,300000.0
2006-01-04 03:38:00,9.121,9.127,9.031,9.081,250000.0
2006-01-04 03:39:00,9.039,9.097,8.991,9.064,350000.0
2006-01-04 03:40:00,9.051,9.104,9.0,9.013,500000.0
2006-01-04 03:41:00,9.058,9.079,8.998,9.061,400000.0
2006-01-04 03:42:00,9.012,9.105,9.012,9.051,250000.0
2006-01-04 03:43:00,9.046,9.085,8.941,8.974,300000.0
2006-01-04 03:44:00,9.065,9.138,8.972,9.05,400000.0
2006-01-04 03:45:00,9.048,9.09,9.034,9.048,350000.0
2006-01-04 03:46:00,8.981,9.076,8.979,9.054,250000.0
2006-01-04 03:47:00,8.965,9.105,8.965,9.056,250000.0
2006-01-04 03:48:00,9.13,9.13,9.026,9.026,200000.0
2006-01-04 03:49:00,9.07,9.133,9.01,9.07,400000.0
2006-01-04 03:50:00,9.052,9.064,8.98,8.987,250000.0
2006-01-04 03:51:00,9.012,9.096,8.979,9.034,400000.0
2006-01-04 03:52:00,9.046,9.114,9.001,9.013,550000.0
2006-01-04 03:54:00,9.061,9.074,8.981,9.013,300000.0
2006-01-04 03:55:00,9.044,9.059,9.044,9.059,100000.0
2006-01-04 03:59:00,9.065,9.065,8.981,9.013,200000.0
2006-01-04 04:02:00,9.054,9.101,8.988,9.062,750000.0
2006-01-04 04:03:00,9.014,9.071,8.952,9.003,350000.0
2006-01-04 04:05:00,9.067,9.067,8.983,9.015,200000.0
2006-01-04 04:07:00,9.053,9.053,8.953,8.993,200000.0
2006-01-04 04:10:00,9.089,9.089,8.951,9.071,500000.0
2006-01-04 04:11:00,8.983,9.056,8.972,8.972,350000.0
2006-01-04 04:12:00,9.074,9.089,9.0,9.03,550000.0
2006-01-04 04:13:00,9.002,9.135,9.002,9.082,350000.0
2006-01-04 04:14:00,9.027,9.106,8.981,9.064,300000.0
2006-01-04 04:17:00,9.062,9.062,8.958,8.995,200000.0
2006-01-04 04:21:00,9.045,9.054,8.933,8.997,650000.0
2006-01-04 04:30:00,9.088,9.09,8.967,9.015,500000.0
2006-01-04 04:31:00,8.988,9.108,8.988,9.013,500000.0
2006-01-04 04:35:00,9.044,9.044,8.944,8.983,200000.0
2006-01-04 04:37:00,9.081,9.081,8.962,9.047,500000.0
2006-01-04 04:38:00,8.998,9.118,8.99,9.049,450000.0
2006-01-04 04:39:00,9.01,9.075,8.949,8.949,950000.0
2006-01-04 04:41:00,9.005,9.061,8.961,9.061,400000.0
2006-01-04 04:42:00,9.061,9.078,9.025,9.066,300000.0
2006-01-04 04:44:00,8.993,9.075,8.993,9.039,300000.0
2006-01-04 04:46:00,9.092,9.099,8.989,9.034,200000.0
2006-01-04 04:49:00,9.044,9.044,8.944,8.984,200000.0
2006-01-04 04:53:00,9.056,9.056,8.972,9.005,200000.0
2006-01-04 04:55:00,9.041,9.041,9.041,9.041,50000.0
2006-01-04 04:58:00,9.028,9.092,8.967,9.072,350000.0
2006-01-04 05:03:00,9.096,9.1,8.986,9.054,550000.0
2006-01-04 05:06:00,9.095,9.1,8.953,9.091,550000.0
2006-01-04 05:09:00,9.085,9.085,9.019,9.031,300000.0
2006-01-04 05:13:00,8.946,8.979,8.946,8.979,100000.0
2006-01-04 05:14:00,9.031,9.081,8.928,9.081,500000.0
2006-01-04 05:18:00,9.1,9.1,9.058,9.058,100000.0
2006-01-04 05:19:00,9.075,9.081,9.063,9.081,150000.0
2006-01-04 05:20:00,9.031,9.07,9.031,9.07,150000.0
2006-01-04 05:21:00,9.084,9.147,9.028,9.059,550000.0
2006-01-04 05:22:00,9.068,9.115,9.064,9.115,150000.0
2006-01-04 05:29:00,8.987,9.114,8.987,9.039,400000.0
2006-01-04 05:31:00,9.071,9.071,8.966,9.005,200000.0
2006-01-04 05:32:00,9.013,9.027,9.013,9.027,100000.0
2006-01-04 05:34:00,9.124,9.124,9.083,9.083,300000.0
2006-01-04 05:35:00,9.06,9.06,9.054,9.054,100000.0
2006-01-04 05:38:00,8.967,9.102,8.967,9.066,400000.0
2006-01-04 05:41:00,9.055,9.087,8.948,9.059,500000.0
2006-01-04 05:45:00,8.986,9.121,8.986,9.069,350000.0
2006-01-04 05:46:00,9.074,9.077,9.011,9.054,300000.0
2006-01-04 05:47:00,9.064,9.087,8.956,8.995,350000.0
2006-01-04 05:48:00,9.004,9.084,8.956,9.067,600000.0
2006-01-04 05:52:00,9.088,9.102,8.982,9.084,450000.0
2006-01-04 05:54:00,9.03,9.064,8.999,9.064,450000.0
2006-01-04 05:55:00,9.093,9.108,8.993,9.108,650000.0
2006-01-04 05:56:00,9.104,9.108,8.976,8.976,450000.0
2006-01-04 05:58:00,9.08,9.114,8.985,8.985,300000.0
2006-01-04 05:59:00,9.084,9.102,8.97,8.988,500000.0
2006-01-04 06:00:00,9.052,9.099,8.973,9.098,550000.0
2006-01-04 06:01:00,8.998,9.132,8.995,9.035,550000.0
2006-01-04 06:03:00,9.072,9.099,8.971,9.087,400000.0
2006-01-04 06:04:00,9.053,9.111,8.943,9.017,650000.0
2006-01-04 06:05:00,9.103,9.109,8.971,8.971,350000.0
2006-01-04 06:10:00,9.102,9.115,9.001,9.082,500000.0
2006-01-04 06:11:00,9.072,9.087,8.999,9.011,500000.0
2006-01-04 06:16:00,9.001,9.078,8.994,9.064,300000.0
2006-01-04 06:24:00,9.043,9.081,8.96,8.997,650000.0
2006-01-04 06:27:00,9.11,9.11,9.008,9.09,350000.0
2006-01-04 06:31:00,9.08,9.095,9.008,9.022,400000.0
2006-01-04 06:34:00,9.093,9.105,9.033,9.033,150000.0
2006-01-04 06:35:00,9.045,9.11,8.983,9.017,500000.0
2006-01-04 06:40:00,9.032,9.121,8.993,9.062,700000.0
2006-01-04 06:54:00,9.104,9.104,9.038,9.051,300000.0
2006-01-04 06:56:00,9.054,9.054,8.955,8.994,200000.0
2006-01-04 06:58:00,9.07,9.07,8.99,9.024,200000.0
2006-01-04 07:04:00,9.068,9.068,9.028,9.028,150000.0
2006-01-04 07:07:00,9.02,9.083,8.987,9.083,400000.0
2006-01-04 07:11:00,9.106,9.106,9.022,9.054,200000.0
2006-01-04 07:14:00,9.054,9.107,9.054,9.086,350000.0
2006-01-04 07:15:00,9.09,9.09,9.048,9.048,200000.0
2006-01-04 07:21:00,9.07,9.093,9.07,9.093,100000.0
2006-01-04 07:24:00,9.077,9.097,9.001,9.07,350000.0
2006-01-04 07:26:00,9.111,9.111,8.981,9.026,350000.0
2006-01-04 07:30:00,9.014,9.104,8.989,9.058,400000.0
2006-01-04 07:35:00,9.109,9.109,8.98,9.089,550000.0
2006-01-04 07:36:00,9.03,9.123,9.03,9.05,500000.0
2006-01-04 07:37:00,8.97,9.094,8.97,9.077,450000.0
2006-01-04 07:38:00,9.106,9.106,9.0,9.07,400000.0
2006-01-04 07:39:00,9.096,9.099,9.008,9.093,350000.0
2006-01-04 07:43:00,8.981,9.075,8.956,9.075,450000.0
2006-01-04 07:45:00,9.01,9.119,9.01,9.084,600000.0
2006-01-04 07:46:00,9.106,9.111,9.053,9.111,350000.0
2006-01-04 07:47:00,9.076,9.076,8.992,9.076,250000.0
2006-01-04 07:49:00,8.988,9.117,8.955,9.117,600000.0
2006-01-04 07:50:00,9.062,9.118,8.975,9.083,450000.0
2006-01-04 07:54:00,9.038,9.038,9.028,9.028,150000.0
2006-01-04 08:00:00,9.002,9.14,9.001,9.095,500000.0
2006-01-04 08:09:00,9.016,9.071,8.967,9.002,500000.0
2006-01-04 08:11:00,9.063,9.063,8.958,9.047,300000.0
2006-01-04 08:13:00,9.088,9.122,9.01,9.01,400000.0
2006-01-04 08:14:00,8.997,9.131,8.997,9.064,400000.0
2006-01-04 08:15:00,8.962,9.083,8.959,9.083,250000.0
2006-01-04 08:16:00,9.016,9.081,9.01,9.054,250000.0
2006-01-04 08:17:00,9.033,9.148,9.02,9.092,650000.0
2006-01-04 08:18:00,9.071,9.128,9.002,9.07,550000.0
2006-01-04 08:20:00,9.132,9.135,9.013,9.089,550000.0
2006-01-04 08:24:00,9.105,9.105,8.999,8.999,250000.0
2006-01-04 08:32:00,9.102,9.111,9.013,9.111,350000.0
2006-01-04 08:33:00,9.09,9.121,8.976,9.075,750000.0
2006-01-04 08:34:00,9.036,9.111,9.008,9.028,550000.0
2006-01-04 08:36:00,9.089,9.131,9.011,9.037,500000.0
2006-01-04 08:38:00,9.111,9.173,9.029,9.05,650000.0
2006-01-04 08:39:00,9.051,9.101,8.99,8.99,250000.0
2006-01-04 08:41:00,9.083,9.092,9.034,9.034,350000.0
2006-01-04 08:42:00,9.145,9.145,9.054,9.109,450000.0
2006-01-04 08:43:00,9.098,9.098,9.035,9.089,300000.0
2006-01-04 08:44:00,9.044,9.091,9.037,9.089,350000.0
2006-01-04 08:45:00,9.095,9.113,9.035,9.035,350000.0
2006-01-04 08:46:00,9.11,9.157,9.017,9.113,500000.0
2006-01-04 08:47:00,9.121,9.121,8.994,9.055,550000.0
2006-01-04 08:48:00,9.003,9.068,9.003,9.057,450000.0
2006-01-04 08:50:00,9.017,9.176,9.017,9.1,300000.0
2006-01-04 08:51:00,9.091,9.135,9.033,9.079,350000.0
2006-01-04 08:53:00,9.123,9.137,9.041,9.1,400000.0
2006-01-04 08:54:00,9.117,9.117,9.022,9.022,350000.0
2006-01-04 08:55:00,9.108,9.108,8.937,9.072,400000.0
2006-01-04 08:56:00,9.033,9.119,9.0,9.069,550000.0
2006-01-04 08:57:00,9.091,9.128,9.008,9.079,550000.0
2006-01-04 08:58:00,9.036,9.112,8.991,9.051,450000.0
2006-01-04 09:00:00,9.053,9.115,8.982,8.982,700000.0
2006-01-04 09:01:00,9.078,9.119,8.966,8.966,500000.0
2006-01-04 09:03:00,8.991,9.083,8.973,8.973,350000.0
2006-01-04 09:04:00,9.069,9.12,8.979,9.105,400000.0
2006-01-04 09:05:00,9.048,9.093,8.974,9.077,400000.0
2006-01-04 09:06:00,9.04,9.092,9.001,9.048,350000.0
2006-01-04 09:07:00,8.996,9.138,8.996,9.09,400000.0
2006-01-04 09:08:00,9.1,9.1,9.039,9.039,100000.0
2006-01-04 09:09:00,8.998,9.115,8.987,8.987,450000.0
2006-01-04 09:10:00,9.066,9.077,8.953,9.077,350000.0
2006-01-04 09:11:00,9.077,9.077,8.981,9.013,550000.0
2006-01-04 09:12:00,9.081,9.11,8.935,8.986,550000.0
2006-01-04 09:13:00,9.029,9.101,8.98,9.101,450000.0
2006-01-04 09:14:00,9.054,9.071,8.965,8.984,500000.0
2006-01-04 09:15:00,9.005,9.061,8.955,9.04,350000.0
2006-01-04 09:16:00,9.017,9.099,8.976,8.994,350000.0
2006-01-04 09:19:00,9.091,9.091,8.98,9.08,450000.0
2006-01-04 09:20:00,9.013,9.094,8.981,8.981,450000.0
2006-01-04 09:21:00,9.029,9.095,9.01,9.095,550000.0
2006-01-04 09:22:00,8.974,9.085,8.974,8.991,450000.0
2006-01-04 09:29:00,8.965,9.068,8.963,9.06,300000.0
2006-01-04 09:30:00,8.984,9.094,8.918,9.094,400000.0
2006-01-04 09:31:00,9.076,9.076,8.994,9.048,400000.0
2006-01-04 09:32:00,9.054,9.1,9.015,9.1,250000.0
2006-01-04 09:33:00,9.067,9.113,8.976,9.113,450000.0
2006-01-04 09:34:00,9.048,9.08,8.955,9.065,300000.0
2006-01-04 09:37:00,9.054,9.09,8.959,9.054,400000.0
2006-01-04 09:38:00,9.014,9.105,8.975,9.08,450000.0
2006-01-04 09:39:00,9.101,9.136,8.987,9.096,500000.0
2006-01-04 09:40:00,8.96,9.047,8.894,8.92,550000.0
2006-01-04 09:41:00,9.035,9.087,8.976,8.976,350000.0
2006-01-04 09:45:00,8.95,9.071,8.95,9.071,100000.0
2006-01-04 09:47:00,9.006,9.098,8.985,9.061,500000.0
2006-01-04 09:48:00,9.11,9.137,8.999,9.038,450000.0
2006-01-04 09:50:00,9.005,9.078,8.943,8.96,500000.0
2006-01-04 09:52:00,9.074,9.074,8.918,9.026,400000.0
2006-01-04 09:53:00,8.949,9.06,8.949,8.957,400000.0
2006-01-04 09:58:00,8.977,9.059,8.956,9.016,400000.0
2006-01-04 09:59:00,8.993,9.082,8.943,9.077,450000.0
2006-01-04 10:00:00,9.086,9.086,8.98,9.084,550000.0
2006-01-04 10:01:00,9.059,9.105,8.968,9.07,500000.0
2006-01-04 10:02:00,9.019,9.151,9.019,9.089,350000.0
2006-01-04 10:03:00,9.087,9.127,9.013,9.033,400000.0
2006-01-04 10:04:00,9.111,9.158,9.066,9.079,400000.0
2006-01-04 10:05:00,9.007,9.126,8.999,9.126,400000.0
2006-01-04 10:06:00,9.075,9.158,9.023,9.158,450000.0
2006-01-04 10:07:00,9.095,9.095,8.992,9.038,400000.0
2006-01-04 10:08:00,9.178,9.178,9.066,9.175,300000.0
2006-01-04 10:09:00,9.164,9.21,9.061,9.165,450000.0
2006-01-04 10:10:00,9.155,9.197,9.079,9.163,550000.0
2006-01-04 10:11:00,9.15,9.15,9.013,9.017,500000.0
2006-01-04 10:12:00,9.138,9.138,9.024,9.101,350000.0
2006-01-04 10:13:00,9.075,9.144,9.019,9.031,500000.0
2006-01-04 10:14:00,9.102,9.134,9.021,9.023,350000.0
2006-01-04 10:15:00,9.144,9.144,9.019,9.084,350000.0
2006-01-04 10:17:00,9.067,9.11,9.017,9.025,400000.0
2006-01-04 10:18:00,9.001,9.133,8.991,9.133,450000.0
2006-01-04 10:19:00,9.069,9.158,9.028,9.088,400000.0
2006-01-04 10:20:00,9.039,9.097,9.012,9.012,550000.0
2006-01-04 10:21:00,9.074,9.126,9.059,9.112,400000.0
2006-01-04 10:22:00,9.0,9.151,9.0,9.066,400000.0
2006-01-04 10:23:00,9.151,9.201,9.052,9.139,450000.0
2006-01-04 10:24:00,9.148,9.152,9.007,9.147,900000.0
2006-01-04 10:25:00,9.028,9.147,8.993,9.105,700000.0
2006-01-04 10:26:00,9.143,9.143,9.033,9.033,350000.0
2006-01-04 10:27:00,9.113,9.138,9.036,9.138,450000.0
2006-01-04 10:30:00,9.04,9.108,8.985,9.043,400000.0
2006-01-04 10:32:00,9.08,9.129,9.012,9.113,700000.0
2006-01-04 10:33:00,9.092,9.119,8.984,9.103,400000.0
2006-01-04 10:35:00,9.029,9.147,9.018,9.072,400000.0
2006-01-04 10:37:00,9.139,9.139,9.009,9.049,400000.0
2006-01-04 10:39:00,9.111,9.137,9.002,9.002,650000.0
2006-01-04 10:40:00,9.101,9.112,8.993,9.112,550000.0
2006-01-04 10:41:00,9.099,9.099,8.981,8.981,350000.0
2006-01-04 10:43:00,9.069,9.137,8.999,9.007,400000.0
2006-01-04 10:44:00,9.097,9.178,9.027,9.122,900000.0
2006-01-04 10:45:00,9.086,9.13,8.986,9.074,350000.0
2006-01-04 10:46:00,9.094,9.143,9.043,9.143,400000.0
2006-01-04 10:47:00,9.097,9.139,9.0,9.0,350000.0
2006-01-04 10:48:00,9.074,9.181,9.006,9.142,450000.0
2006-01-04 10:49:00,9.145,9.145,9.01,9.026,600000.0
2006-01-04 10:51:00,9.118,9.169,9.029,9.131,550000.0
2006-01-04 10:52:00,9.102,9.139,8.986,9.108,950000.0
2006-01-04 10:55:00,9.115,9.15,9.016,9.089,800000.0
2006-01-04 10:56:00,9.069,9.137,8.987,9.134,400000.0
2006-01-04 10:57:00,9.09,9.125,8.967,9.088,450000.0
2006-01-04 10:58:00,9.043,9.136,9.005,9.069,350000.0
2006-01-04 10:59:00,9.117,9.129,8.988,8.988,450000.0
2006-01-04 11:00:00,9.068,9.154,9.017,9.048,350000.0
2006-01-04 11:01:00,9.016,9.141,9.011,9.101,500000.0
2006-01-04 11:02:00,9.162,9.193,9.045,9.101,400000.0
2006-01-04 11:04:00,9.149,9.149,9.04,9.136,400000.0
2006-01-04 11:05:00,9.007,9.148,9.007,9.027,550000.0
2006-01-04 11:06:00,9.121,9.182,9.032,9.032,350000.0
2006-01-04 11:07:00,9.088,9.127,9.016,9.108,450000.0
2006-01-04 11:09:00,9.126,9.126,9.022,9.12,500000.0
2006-01-04 11:10:00,9.013,9.18,9.013,9.092,400000.0
2006-01-04 11:11:00,9.128,9.194,9.057,9.147,350000.0
2006-01-04 11:12:00,9.141,9.145,9.04,9.115,550000.0
2006-01-04 11:14:00,9.057,9.156,9.029,9.156,400000.0
2006-01-04 11:15:00,9.061,9.164,9.051,9.092,400000.0
2006-01-04 11:16:00,9.082,9.149,9.082,9.149,500000.0
2006-01-04 11:17:00,9.169,9.169,9.061,9.164,350000.0
2006-01-04 11:18:00,9.089,9.145,9.089,9.107,350000.0
2006-01-04 11:20:00,9.134,9.162,9.051,9.081,400000.0
2006-01-04 11:21:00,9.163,9.163,9.033,9.13,450000.0
2006-01-04 11:24:00,9.103,9.179,9.042,9.132,550000.0
2006-01-04 11:26:00,9.136,9.165,9.043,9.165,400000.0
2006-01-04 11:28:00,9.059,9.139,9.042,9.135,350000.0
2006-01-04 11:31:00,9.142,9.165,9.067,9.124,350000.0
2006-01-04 11:33:00,9.017,9.136,8.995,9.091,350000.0
2006-01-04 11:34:00,9.136,9.136,9.061,9.118,250000.0
2006-01-04 11:36:00,9.045,9.154,8.984,9.074,550000.0
2006-01-04 11:37:00,9.067,9.16,9.006,9.116,400000.0
2006-01-04 11:38:00,9.106,9.112,9.023,9.108,400000.0
2006-01-04 11:39:00,9.077,9.176,9.045,9.078,350000.0
2006-01-04 11:40:00,9.083,9.169,9.049,9.116,400000.0
2006-01-04 11:41:00,9.055,9.127,9.048,9.085,350000.0
2006-01-04 11:42:00,9.052,9.16,9.052,9.152,350000.0
2006-01-04 11:43:00,9.18,9.18,9.081,9.179,350000.0
2006-01-04 11:49:00,9.135,9.15,9.032,9.095,350000.0
2006-01-04 11:50:00,9.124,9.171,9.056,9.171,350000.0
2006-01-04 11:52:00,9.062,9.167,9.001,9.167,450000.0
2006-01-04 11:54:00,9.172,9.172,9.037,9.107,550000.0
2006-01-04 11:55:00,9.095,9.162,9.038,9.162,350000.0
2006-01-04 11:57:00,9.172,9.189,9.084,9.157,450000.0
2006-01-04 12:00:00,9.128,9.128,9.029,9.033,350000.0
2006-01-04 12:01:00,9.18,9.197,9.091,9.111,500000.0
2006-01-04 12:02:00,9.155,9.161,9.044,9.044,400000.0
2006-01-04 12:04:00,9.107,9.169,9.057,9.057,350000.0
2006-01-04 12:05:00,9.152,9.202,9.074,9.1,350000.0
2006-01-04 12:06:00,9.162,9.176,9.107,9.176,350000.0
2006-01-04 12:07:00,9.17,9.184,9.02,9.121,450000.0
2006-01-04 12:08:00,9.174,9.189,9.064,9.189,450000.0
2006-01-04 12:12:00,9.044,9.186,9.044,9.075,350000.0
2006-01-04 12:13:00,9.137,9.183,9.064,9.138,400000.0
2006-01-04 12:14:00,9.126,9.157,9.026,9.056,550000.0
2006-01-04 12:15:00,9.116,9.208,9.069,9.103,400000.0
2006-01-04 12:16:00,9.113,9.173,9.06,9.111,400000.0
2006-01-04 12:17:00,9.15,9.177,9.119,9.172,400000.0
2006-01-04 12:18:00,9.149,9.149,9.049,9.059,450000.0
2006-01-04 12:19:00,9.095,9.118,9.005,9.048,450000.0
2006-01-04 12:20:00,9.107,9.197,9.07,9.104,500000.0
2006-01-04 12:21:00,9.14,9.187,9.071,9.145,500000.0
2006-01-04 12:22:00,9.162,9.162,9.047,9.122,400000.0
2006-01-04 12:23:00,9.152,9.152,9.015,9.029,400000.0
2006-01-04 12:24:00,9.157,9.157,9.066,9.141,600000.0
2006-01-04 12:25:00,9.153,9.153,9.028,9.116,450000.0
2006-01-04 12:26:00,9.116,9.127,8.999,9.052,450000.0
2006-01-04 12:27:00,9.117,9.149,9.043,9.124,550000.0
2006-01-04 12:28:00,9.122,9.187,9.049,9.091,500000.0
2006-01-04 12:30:00,9.056,9.196,9.056,9.176,450000.0
2006-01-04 12:31:00,9.118,9.118,9.037,9.099,350000.0
2006-01-04 12:32:00,9.02,9.159,9.02,9.039,300000.0
2006-01-04 12:35:00,9.141,9.141,9.022,9.022,350000.0
2006-01-04 12:36:00,9.119,9.119,8.971,9.079,350000.0
2006-01-04 12:37:00,9.122,9.128,9.032,9.039,500000.0
2006-01-04 12:38:00,9.099,9.1,8.975,9.051,450000.0
2006-01-04 12:41:00,9.078,9.119,9.001,9.119,450000.0
2006-01-04 12:42:00,8.994,9.124,8.994,9.084,550000.0
2006-01-04 12:43:00,9.065,9.123,9.002,9.025,500000.0
2006-01-04 12:44:00,9.094,9.151,9.023,9.023,450000.0
2006-01-04 12:45:00,9.05,9.134,8.999,9.049,400000.0
2006-01-04 12:46:00,9.004,9.142,8.994,8.994,500000.0
2006-01-04 12:47:00,9.032,9.125,8.981,9.041,350000.0
2006-01-04 12:48:00,9.024,9.126,8.998,9.101,550000.0
2006-01-04 12:50:00,9.059,9.142,9.004,9.018,400000.0
2006-01-04 12:51:00,9.018,9.164,9.017,9.145,500000.0
2006-01-04 12:52:00,9.056,9.139,9.028,9.109,500000.0
2006-01-04 12:53:00,9.035,9.125,9.023,9.093,500000.0
2006-01-04 12:55:00,9.053,9.136,9.011,9.136,450000.0
2006-01-04 12:56:00,9.099,9.099,8.992,9.016,450000.0
2006-01-04 12:59:00,9.063,9.096,8.984,9.096,450000.0
2006-01-04 13:00:00,9.088,9.088,8.953,9.024,500000.0
2006-01-04 13:01:00,8.992,9.127,8.992,9.067,400000.0
2006-01-04 13:03:00,9.073,9.162,9.001,9.001,450000.0
2006-01-04 13:04:00,9.051,9.107,8.978,8.993,450000.0
2006-01-04 13:07:00,9.105,9.105,8.95,9.034,500000.0
2006-01-04 13:08:00,9.004,9.119,8.962,9.003,400000.0
2006-01-04 13:11:00,8.979,9.057,8.977,9.057,400000.0
2006-01-04 13:13:00,9.126,9.127,9.013,9.095,450000.0
2006-01-04 13:16:00,9.08,9.08,8.963,9.069,350000.0
2006-01-04 13:17:00,9.099,9.12,8.996,9.12,450000.0
2006-01-04 13:18:00,8.976,9.111,8.976,9.111,400000.0
2006-01-04 13:19:00,9.04,9.075,8.955,8.999,400000.0
2006-01-04 13:21:00,8.987,9.117,8.987,8.988,350000.0
2006-01-04 13:22:00,9.012,9.118,9.004,9.028,400000.0
2006-01-04 13:23:00,9.033,9.108,9.004,9.018,350000.0
2006-01-04 13:24:00,9.094,9.139,9.017,9.038,450000.0
2006-01-04 13:25:00,9.079,9.108,9.01,9.107,350000.0
2006-01-04 13:26:00,9.037,9.111,8.981,9.026,550000.0
2006-01-04 13:27:00,8.992,9.062,8.982,9.059,500000.0
2006-01-04 13:28:00,9.072,9.116,8.983,9.015,400000.0
2006-01-04 13:29:00,9.087,9.087,8.931,9.048,350000.0
2006-01-04 13:30:00,9.11,9.113,8.998,9.0,450000.0
2006-01-04 13:31:00,8.951,9.07,8.948,9.059,450000.0
2006-01-04 13:32:00,9.02,9.13,8.984,8.984,500000.0
2006-01-04 13:36:00,9.024,9.121,8.973,9.066,450000.0
2006-01-04 13:37:00,8.999,9.085,8.999,9.06,350000.0
2006-01-04 13:38:00,9.004,9.103,8.959,9.103,400000.0
2006-01-04 13:39:00,9.076,9.105,8.989,9.065,500000.0
2006-01-04 13:40:00,9.064,9.102,8.985,9.098,350000.0
2006-01-04 13:41:00,8.985,9.095,8.978,9.088,400000.0
2006-01-04 13:42:00,9.092,9.092,8.995,9.067,350000.0
2006-01-04 13:43:00,9.079,9.099,8.963,9.071,500000.0
2006-01-04 13:44:00,8.991,9.103,8.968,9.023,350000.0
2006-01-04 13:45:00,8.994,9.104,8.967,9.081,400000.0
2006-01-04 13:52:00,9.108,9.117,8.989,9.087,350000.0
2006-01-04 13:53:00,8.995,9.079,8.948,9.003,450000.0
2006-01-04 13:54:00,9.046,9.1,8.983,9.084,400000.0
2006-01-04 13:57:00,9.023,9.129,8.996,9.007,400000.0
2006-01-04 13:59:00,9.061,9.061,9.061,9.061,50000.0
2006-01-04 14:00:00,9.067,9.086,8.978,9.028,350000.0
2006-01-04 14:01:00,9.057,9.101,8.984,9.101,400000.0
2006-01-04 14:02:00,9.099,9.101,8.98,9.043,350000.0
2006-01-04 14:03:00,9.084,9.098,9.022,9.087,350000.0
2006-01-04 14:04:00,9.0,9.111,9.0,9.111,350000.0
2006-01-04 14:05:00,9.064,9.108,9.014,9.041,550000.0
2006-01-04 14:06:00,9.094,9.122,9.005,9.093,350000.0
2006-01-04 14:07:00,9.073,9.092,8.972,9.063,400000.0
2006-01-04 14:08:00,9.042,9.146,9.007,9.072,400000.0
2006-01-04 14:09:00,8.945,9.066,8.945,8.994,550000.0
2006-01-04 14:10:00,8.974,9.08,8.974,9.026,350000.0
2006-01-04 14:11:00,9.052,9.11,9.025,9.11,400000.0
2006-01-04 14:12:00,9.117,9.123,9.075,9.112,450000.0
2006-01-04 14:13:00,9.073,9.084,8.986,9.01,350000.0
2006-01-04 14:14:00,8.996,9.097,8.96,9.021,500000.0
2006-01-04 14:15:00,8.953,9.146,8.953,8.997,500000.0
2006-01-04 14:16:00,8.981,9.103,8.952,9.061,450000.0
2006-01-04 14:18:00,8.994,9.13,8.994,9.13,400000.0
2006-01-04 14:19:00,9.091,9.109,8.967,9.109,500000.0
2006-01-04 14:20:00,9.023,9.125,9.023,9.037,350000.0
2006-01-04 14:22:00,9.088,9.114,8.968,9.114,450000.0
2006-01-04 14:25:00,9.038,9.107,9.016,9.031,350000.0
2006-01-04 14:26:00,9.043,9.1,8.983,9.095,350000.0
2006-01-04 14:28:00,9.092,9.102,9.0,9.059,400000.0
2006-01-04 14:30:00,9.025,9.123,8.996,8.996,550000.0
2006-01-04 14:32:00,9.086,9.136,9.026,9.062,500000.0
2006-01-04 14:33:00,9.143,9.149,9.015,9.057,550000.0
2006-01-04 14:34:00,9.085,9.135,9.007,9.07,450000.0
2006-01-04 14:37:00,9.041,9.111,8.962,9.111,550000.0
2006-01-04 14:38:00,9.078,9.121,9.049,9.104,400000.0
2006-01-04 14:41:00,9.043,9.162,9.043,9.105,550000.0
2006-01-04 14:42:00,8.985,9.084,8.951,9.084,400000.0
2006-01-04 14:43:00,9.103,9.142,8.995,9.142,500000.0
2006-01-04 14:44:00,9.039,9.112,9.018,9.112,450000.0
2006-01-04 14:45:00,9.108,9.139,9.064,9.126,400000.0
2006-01-04 14:46:00,9.137,9.175,9.086,9.086,350000.0
2006-01-04 14:47:00,9.099,9.15,9.018,9.13,350000.0
2006-01-04 14:48:00,9.106,9.156,9.056,9.128,400000.0
2006-01-04 14:51:00,9.129,9.137,9.048,9.109,350000.0
2006-01-04 14:52:00,9.142,9.142,9.045,9.069,450000.0
2006-01-04 14:53:00,9.066,9.142,9.041,9.098,400000.0
2006-01-04 14:54:00,8.983,9.108,8.971,9.012,550000.0
2006-01-04 14:55:00,9.096,9.153,9.018,9.018,450000.0
2006-01-04 14:56:00,9.09,9.113,8.97,9.092,550000.0
2006-01-04 14:57:00,9.125,9.125,9.006,9.111,450000.0
2006-01-04 14:59:00,9.059,9.126,8.962,9.126,550000.0
2006-01-04 15:00:00,9.028,9.158,9.028,9.059,450000.0
2006-01-04 15:02:00,9.019,9.176,8.994,9.093,450000.0
2006-01-04 15:03:00,9.096,9.132,8.984,9.132,500000.0
2006-01-04 15:04:00,9.045,9.098,8.967,8.992,550000.0
2006-01-04 15:05:00,8.995,9.152,8.995,9.044,550000.0
2006-01-04 15:06:00,9.087,9.101,9.057,9.057,400000.0
2006-01-04 15:07:00,8.98,9.076,8.936,9.076,350000.0
2006-01-04 15:08:00,8.962,9.108,8.962,9.056,500000.0
2006-01-04 15:14:00,9.097,9.097,9.012,9.045,200000.0
2006-01-04 15:17:00,9.08,9.134,9.008,9.073,450000.0
2006-01-04 15:18:00,9.135,9.135,9.033,9.072,400000.0
2006-01-04 15:19:00,9.083,9.126,9.05,9.091,450000.0
2006-01-04 15:20:00,9.039,9.118,9.03,9.118,400000.0
2006-01-04 15:21:00,9.126,9.126,9.013,9.014,350000.0
2006-01-04 15:22:00,9.087,9.125,9.048,9.09,450000.0
2006-01-04 15:23:00,9.031,9.108,9.031,9.093,400000.0
2006-01-04 15:24:00,9.109,9.137,9.044,9.114,350000.0
2006-01-04 15:25:00,9.103,9.103,8.981,9.043,350000.0
2006-01-04 15:26:00,8.966,9.076,8.966,8.971,550000.0
2006-01-04 15:27:00,8.974,9.083,8.961,9.003,350000.0
2006-01-04 15:28:00,8.992,9.096,8.991,9.056,350000.0
2006-01-04 15:29:00,9.031,9.083,8.958,8.958,400000.0
2006-01-04 15:30:00,9.052,9.077,8.952,9.017,450000.0
2006-01-04 15:31:00,9.004,9.091,8.977,8.999,500000.0
2006-01-04 15:32:00,9.008,9.063,8.958,9.062,450000.0
2006-01-04 15:33:00,9.065,9.065,8.951,9.041,400000.0
2006-01-04 15:34:00,8.971,9.096,8.945,8.945,400000.0
2006-01-04 15:35:00,9.007,9.081,8.982,9.029,400000.0
2006-01-04 15:36:00,9.063,9.119,9.011,9.097,550000.0
2006-01-04 15:37:00,8.991,9.096,8.97,9.053,400000.0
2006-01-04 15:38:00,9.024,9.1,9.0,9.012,450000.0
2006-01-04 15:39:00,9.057,9.107,8.958,9.049,300000.0
2006-01-04 15:40:00,8.968,9.073,8.958,8.973,450000.0
2006-01-04 15:41:00,8.988,9.113,8.988,9.076,400000.0
2006-01-04 15:42:00,9.079,9.079,8.977,9.003,350000.0
2006-01-04 15:43:00,9.023,9.071,8.963,8.964,450000.0
2006-01-04 15:44:00,9.075,9.104,8.999,9.088,350000.0
2006-01-04 15:45:00,9.087,9.087,8.978,9.079,450000.0
2006-01-04 15:46:00,8.984,9.09,8.965,8.99,400000.0
2006-01-04 15:47:00,9.059,9.075,8.916,8.938,550000.0
2006-01-04 15:48:00,8.952,9.034,8.929,8.943,350000.0
2006-01-04 15:49:00,8.998,9.053,8.976,9.053,350000.0
2006-01-04 15:50:00,8.959,9.06,8.938,9.052,550000.0
2006-01-04 15:51:00,9.017,9.037,8.908,8.93,350000.0
2006-01-04 15:52:00,8.932,9.049,8.922,8.922,350000.0
2006-01-04 15:53:00,9.04,9.069,8.923,9.001,500000.0
2006-01-04 15:54:00,9.022,9.022,8.964,9.015,450000.0
2006-01-04 15:55:00,8.905,9.048,8.905,9.011,500000.0
2006-01-04 15:56:00,8.882,9.027,8.882,8.955,450000.0
2006-01-04 15:57:00,8.905,8.941,8.873,8.912,450000.0
2006-01-04 15:58:00,8.867,8.951,8.867,8.951,500000.0
2006-01-04 15:59:00,8.93,8.963,8.85,8.875,450000.0
2006-01-04 16:00:00,8.918,8.947,8.806,8.917,500000.0
2006-01-04 16:01:00,8.93,8.93,8.767,8.767,400000.0
2006-01-04 16:02:00,8.809,8.94,8.798,8.865,550000.0
2006-01-04 16:03:00,8.895,8.922,8.796,8.862,450000.0
2006-01-04 16:04:00,8.802,8.934,8.802,8.894,550000.0
2006-01-04 16:05:00,8.832,8.932,8.81,8.932,350000.0
2006-01-04 16:06:00,8.85,8.944,8.804,8.921,350000.0
2006-01-04 16:07:00,8.862,8.962,8.843,8.843,500000.0
2006-01-04 16:08:00,8.821,8.95,8.821,8.868,550000.0
2006-01-04 16:09:00,8.827,8.958,8.826,8.958,350000.0
2006-01-04 16:10:00,8.93,8.947,8.823,8.947,500000.0
2006-01-04 16:11:00,8.844,8.982,8.844,8.847,500000.0
2006-01-04 16:12:00,8.901,8.932,8.876,8.888,350000.0
2006-01-04 16:13:00,8.882,8.982,8.874,8.982,450000.0
2006-01-04 16:14:00,8.989,8.989,8.861,8.902,500000.0
2006-01-04 16:15:00,8.982,8.999,8.864,8.868,350000.0
2006-01-04 16:16:00,8.942,9.01,8.89,8.964,550000.0
2006-01-04 16:17:00,8.968,8.99,8.87,8.87,350000.0
2006-01-04 16:18:00,8.99,8.992,8.859,8.957,400000.0
2006-01-04 16:19:00,8.899,9.045,8.899,8.999,500000.0
2006-01-04 16:20:00,9.015,9.036,8.907,8.907,550000.0
2006-01-04 16:21:00,8.911,8.998,8.861,8.956,500000.0
2006-01-04 16:22:00,8.987,8.987,8.878,8.942,450000.0
2006-01-04 16:23:00,8.919,8.985,8.876,8.888,400000.0
2006-01-04 16:24:00,8.969,9.016,8.863,9.01,550000.0
2006-01-04 16:25:00,8.998,9.028,8.931,9.004,350000.0
2006-01-04 16:26:00,8.963,9.01,8.867,8.867,550000.0
2006-01-04 16:27:00,8.92,9.002,8.879,8.97,550000.0
2006-01-04 16:28:00,8.964,9.015,8.918,8.994,400000.0
2006-01-04 16:29:00,8.982,9.018,8.911,8.984,400000.0
2006-01-04 16:31:00,8.918,9.003,8.883,8.931,400000.0
2006-01-04 16:32:00,8.997,9.013,8.898,8.898,450000.0
2006-01-04 16:33:00,8.931,9.037,8.93,8.937,350000.0
2006-01-04 16:34:00,8.95,9.018,8.911,9.018,350000.0
2006-01-04 16:35:00,8.926,9.012,8.843,8.922,500000.0
2006-01-04 16:36:00,9.028,9.028,8.945,8.955,500000.0
2006-01-04 16:37:00,9.027,9.027,8.917,8.939,500000.0
2006-01-04 16:38:00,8.877,9.01,8.877,8.898,450000.0
2006-01-04 16:39:00,8.965,9.043,8.96,9.038,500000.0
2006-01-04 16:40:00,9.003,9.033,8.928,8.928,450000.0
2006-01-04 16:41:00,8.941,9.021,8.933,8.933,350000.0
2006-01-04 16:42:00,8.938,9.044,8.92,9.038,500000.0
2006-01-04 16:43:00,8.922,9.054,8.922,8.971,350000.0
2006-01-04 16:44:00,9.052,9.052,8.921,8.921,400000.0
2006-01-04 16:45:00,8.907,9.011,8.907,8.976,400000.0
2006-01-04 16:46:00,8.976,9.038,8.975,9.038,350000.0
2006-01-04 16:47:00,8.977,9.105,8.944,8.967,600000.0
2006-01-04 16:48:00,9.024,9.059,8.931,8.991,500000.0
2006-01-04 16:49:00,9.011,9.058,8.922,8.922,450000.0
2006-01-04 16:50:00,9.021,9.034,8.939,8.962,450000.0
2006-01-04 16:51:00,9.048,9.048,8.886,8.886,400000.0
2006-01-04 16:52:00,8.931,9.026,8.92,9.026,450000.0
2006-01-04 16:53:00,8.925,9.015,8.89,8.939,350000.0
2006-01-04 16:54:00,8.956,9.062,8.932,8.932,450000.0
2006-01-04 16:55:00,9.005,9.037,8.904,8.95,550000.0
2006-01-04 16:56:00,8.93,9.03,8.907,8.908,400000.0
2006-01-04 16:57:00,8.91,9.041,8.91,8.917,500000.0
2006-01-04 16:58:00,8.918,9.023,8.916,8.966,500000.0
2006-01-04 16:59:00,8.935,9.023,8.911,8.922,400000.0
2006-01-04 17:00:00,9.034,9.034,8.914,8.914,350000.0
2006-01-04 17:01:00,8.946,9.035,8.915,8.94,500000.0
2006-01-04 17:02:00,8.912,8.97,8.902,8.945,400000.0
2006-01-04 17:03:00,8.912,8.994,8.869,8.956,500000.0
2006-01-04 17:04:00,8.929,9.027,8.889,8.945,350000.0
2006-01-04 17:05:00,8.99,8.99,8.842,8.952,400000.0
2006-01-04 17:06:00,8.977,8.977,8.805,8.926,350000.0
2006-01-04 17:07:00,8.959,9.055,8.914,8.96,500000.0
2006-01-04 17:08:00,8.87,9.014,8.867,8.945,500000.0
2006-01-04 17:09:00,8.955,9.007,8.875,8.915,350000.0
2006-01-04 17:10:00,8.953,8.985,8.862,8.933,350000.0
2006-01-04 17:11:00,8.954,8.959,8.803,8.831,400000.0
2006-01-04 17:12:00,8.929,8.965,8.878,8.88,400000.0
2006-01-04 17:13:00,8.853,8.955,8.851,8.937,450000.0
2006-01-04 17:14:00,8.847,8.9,8.778,8.9,550000.0
2006-01-04 17:15:00,8.809,8.92,8.8,8.867,350000.0
2006-01-04 17:16:00,8.934,8.936,8.842,8.913,450000.0
2006-01-04 17:17:00,8.871,8.972,8.831,8.873,400000.0
2006-01-04 17:18:00,8.888,8.932,8.851,8.932,350000.0
2006-01-04 17:19:00,8.816,8.913,8.803,8.898,450000.0
2006-01-04 17:20:00,8.891,8.963,8.841,8.854,350000.0
2006-01-04 17:21:00,8.967,8.967,8.857,8.931,450000.0
2006-01-04 17:22:00,8.923,8.965,8.841,8.964,400000.0
2006-01-04 17:23:00,8.882,8.967,8.859,8.938,550000.0
2006-01-04 17:24:00,8.938,8.944,8.874,8.89,350000.0
2006-01-04 17:25:00,8.963,8.975,8.872,8.975,400000.0
2006-01-04 17:26:00,8.851,8.968,8.851,8.922,450000.0
2006-01-04 17:27:00,8.952,8.988,8.873,8.947,400000.0
2006-01-04 17:29:00,8.871,8.98,8.871,8.977,500000.0
2006-01-04 17:30:00,8.853,9.036,8.853,8.991,450000.0
2006-01-04 17:31:00,8.907,8.967,8.834,8.922,600000.0
2006-01-04 17:32:00,8.87,8.988,8.866,8.921,400000.0
2006-01-04 17:33:00,8.921,8.953,8.849,8.952,400000.0
2006-01-04 17:34:00,8.936,9.028,8.87,8.989,450000.0
2006-01-04 17:35:00,8.909,8.965,8.844,8.904,500000.0
2006-01-04 17:36:00,8.933,8.992,8.86,8.953,450000.0
2006-01-04 17:37:00,8.948,8.948,8.809,8.899,550000.0
2006-01-04 17:38:00,8.875,8.953,8.852,8.883,400000.0
2006-01-04 17:39:00,8.936,8.951,8.85,8.873,350000.0
2006-01-04 17:40:00,8.877,9.001,8.877,8.968,500000.0
2006-01-04 17:41:00,8.886,8.945,8.886,8.928,150000.0
2006-01-04 17:43:00,9.016,9.036,8.873,8.899,400000.0
2006-01-04 17:44:00,8.978,9.001,8.896,8.964,450000.0
2006-01-04 17:45:00,8.908,9.02,8.907,8.93,550000.0
2006-01-04 17:46:00,8.963,9.004,8.857,8.874,450000.0
2006-01-04 17:47:00,8.982,9.03,8.903,8.941,400000.0
2006-01-04 17:48:00,9.012,9.022,8.931,9.014,400000.0
2006-01-04 17:49:00,8.951,9.009,8.923,8.978,350000.0
2006-01-04 17:50:00,8.984,8.989,8.889,8.889,550000.0
2006-01-04 17:51:00,8.921,9.023,8.859,8.906,550000.0
2006-01-04 17:52:00,8.951,8.991,8.851,8.858,350000.0
2006-01-04 17:53:00,8.945,8.994,8.908,8.908,500000.0
2006-01-04 17:54:00,8.905,8.979,8.851,8.979,350000.0
2006-01-04 17:55:00,8.882,8.99,8.876,8.94,350000.0
2006-01-04 17:56:00,8.848,9.002,8.848,8.912,400000.0
2006-01-04 17:57:00,8.966,8.993,8.895,8.952,400000.0
2006-01-04 17:58:00,8.962,8.962,8.876,8.929,450000.0
2006-01-04 17:59:00,8.883,8.992,8.883,8.992,350000.0
2006-01-04 18:00:00,8.858,8.968,8.858,8.952,350000.0
2006-01-04 18:01:00,8.942,9.008,8.857,8.932,450000.0
2006-01-04 18:02:00,8.899,9.001,8.899,8.975,500000.0
2006-01-04 18:03:00,8.951,8.979,8.922,8.961,350000.0
2006-01-04 18:04:00,8.988,8.988,8.847,8.913,400000.0
2006-01-04 18:05:00,8.925,9.013,8.871,9.013,550000.0
2006-01-04 18:06:00,8.967,9.013,8.879,8.879,450000.0
2006-01-04 18:07:00,9.011,9.011,8.873,8.994,400000.0
2006-01-04 18:08:00,8.929,8.971,8.884,8.884,400000.0
2006-01-04 18:10:00,8.96,8.992,8.906,8.949,450000.0
2006-01-04 18:11:00,8.883,8.988,8.855,8.963,650000.0
2006-01-04 18:12:00,8.876,9.002,8.876,8.974,250000.0
2006-01-04 18:13:00,8.868,9.015,8.868,9.015,500000.0
2006-01-04 18:14:00,8.901,9.086,8.901,9.013,950000.0
2006-01-04 18:15:00,9.026,9.036,8.923,8.998,450000.0
2006-01-04 18:16:00,8.901,8.99,8.869,8.869,550000.0
2006-01-04 18:17:00,9.021,9.021,8.907,8.972,350000.0
2006-01-04 18:18:00,8.895,9.079,8.895,8.914,800000.0
2006-01-04 18:19:00,9.006,9.006,8.913,8.967,500000.0
2006-01-04 18:20:00,8.915,9.014,8.864,8.95,750000.0
2006-01-04 18:21:00,8.942,8.992,8.846,8.952,950000.0
2006-01-04 18:22:00,8.857,8.958,8.821,8.824,750000.0
2006-01-04 18:23:00,8.984,9.027,8.866,8.999,650000.0
2006-01-04 18:24:00,9.014,9.024,8.879,8.879,700000.0
2006-01-04 18:25:00,8.908,9.037,8.889,8.903,1000000.0
2006-01-04 18:26:00,8.912,8.991,8.869,8.986,750000.0
2006-01-04 18:27:00,8.904,8.984,8.857,8.984,450000.0
2006-01-04 18:28:00,8.87,8.977,8.844,8.972,750000.0
2006-01-04 18:29:00,8.972,8.972,8.839,8.969,550000.0
2006-01-04 18:30:00,8.958,9.002,8.846,8.95,900000.0
2006-01-04 18:31:00,8.914,8.948,8.85,8.948,700000.0
2006-01-04 18:32:00,8.971,8.971,8.813,8.894,800000.0
2006-01-04 18:33:00,8.914,8.971,8.841,8.917,750000.0
2006-01-04 18:34:00,8.965,9.065,8.916,9.038,750000.0
2006-01-04 18:35:00,8.862,9.022,8.862,8.893,750000.0
2006-01-04 18:36:00,8.922,9.005,8.855,8.91,850000.0
2006-01-04 18:37:00,8.913,8.998,8.886,8.94,700000.0
2006-01-04 18:38:00,8.979,9.028,8.891,8.891,850000.0
2006-01-04 18:39:00,8.887,9.015,8.874,8.982,650000.0
2006-01-04 18:40:00,8.959,9.006,8.852,8.932,750000.0
2006-01-04 18:41:00,8.936,9.019,8.907,8.973,900000.0
2006-01-04 18:42:00,8.988,9.023,8.904,8.944,800000.0
2006-01-04 18:43:00,8.946,9.006,8.868,8.916,850000.0
2006-01-04 18:44:00,8.97,9.014,8.892,8.944,750000.0
2006-01-04 18:45:00,8.873,9.002,8.872,8.976,950000.0
2006-01-04 18:46:00,8.962,9.016,8.857,9.003,900000.0
2006-01-04 18:47:00,8.95,9.027,8.898,8.984,650000.0
2006-01-04 18:48:00,9.016,9.02,8.901,8.945,550000.0
2006-01-04 18:49:00,8.882,9.028,8.882,9.026,400000.0
2006-01-04 18:50:00,8.949,8.995,8.949,8.952,350000.0
2006-01-04 18:51:00,8.974,9.035,8.903,8.942,750000.0
2006-01-04 18:52:00,8.997,9.061,8.918,8.983,800000.0
2006-01-04 18:53:00,9.003,9.063,8.968,9.019,650000.0
2006-01-04 18:54:00,8.961,9.017,8.961,9.017,100000.0
2006-01-04 18:55:00,9.0,9.044,8.908,8.951,750000.0
2006-01-04 18:56:00,8.943,9.054,8.943,8.982,500000.0
2006-01-04 18:57:00,9.06,9.06,8.889,9.027,1150000.0
2006-01-04 18:58:00,9.053,9.065,8.982,9.037,500000.0
2006-01-04 18:59:00,8.998,9.019,8.902,8.992,700000.0
2006-01-04 19:00:00,8.994,9.074,8.93,8.934,900000.0
2006-01-04 19:01:00,9.056,9.068,8.923,9.047,1000000.0
2006-01-04 19:02:00,9.06,9.06,8.92,8.943,900000.0
2006-01-04 19:03:00,8.999,9.078,8.929,8.929,500000.0
2006-01-04 19:04:00,9.059,9.076,8.959,9.03,450000.0
2006-01-04 19:05:00,9.053,9.053,9.005,9.007,350000.0
2006-01-04 19:06:00,9.004,9.013,8.876,9.007,750000.0
2006-01-04 19:07:00,9.065,9.089,8.938,9.023,750000.0
2006-01-04 19:08:00,8.974,9.075,8.946,9.004,750000.0
2006-01-04 19:09:00,8.922,9.085,8.922,9.017,900000.0
2006-01-04 19:10:00,9.042,9.085,8.934,8.934,500000.0
2006-01-04 19:11:00,8.95,8.991,8.923,8.991,300000.0
2006-01-04 19:12:00,9.042,9.085,8.932,8.949,750000.0
2006-01-04 19:13:00,8.998,9.094,8.932,8.932,700000.0
2006-01-04 19:14:00,8.944,9.044,8.918,9.044,750000.0
2006-01-04 19:15:00,8.953,9.067,8.953,8.973,800000.0
2006-01-04 19:16:00,9.082,9.087,8.977,8.978,800000.0
2006-01-04 19:17:00,9.006,9.034,8.928,9.034,350000.0
2006-01-04 19:18:00,9.021,9.071,8.927,9.017,750000.0
2006-01-04 19:19:00,9.036,9.11,8.971,9.102,850000.0
2006-01-04 19:20:00,9.012,9.075,8.975,8.975,400000.0
2006-01-04 19:21:00,9.047,9.047,8.889,8.912,650000.0
2006-01-04 19:22:00,9.007,9.074,8.932,8.994,750000.0
2006-01-04 19:23:00,8.939,9.062,8.909,8.93,650000.0
2006-01-04 19:24:00,8.929,9.024,8.929,9.021,450000.0
2006-01-04 19:25:00,8.978,9.097,8.978,9.007,350000.0
2006-01-04 19:26:00,9.027,9.087,8.958,9.082,550000.0
2006-01-04 19:27:00,9.048,9.052,8.947,9.052,500000.0
2006-01-04 19:28:00,8.945,9.035,8.945,8.966,400000.0
2006-01-04 19:29:00,9.027,9.054,8.924,8.97,450000.0
2006-01-04 19:30:00,9.091,9.091,8.945,9.066,650000.0
2006-01-04 19:31:00,9.052,9.059,8.95,8.978,550000.0
2006-01-04 19:32:00,9.036,9.085,8.978,8.995,550000.0
2006-01-04 19:33:00,9.062,9.062,8.922,9.023,500000.0
2006-01-04 19:34:00,9.035,9.035,8.942,8.99,350000.0
2006-01-04 19:35:00,8.944,9.057,8.918,8.918,350000.0
2006-01-04 19:36:00,8.933,9.033,8.921,8.921,500000.0
2006-01-04 19:37:00,8.909,9.043,8.873,8.924,550000.0
2006-01-04 19:38:00,8.933,9.055,8.924,9.008,400000.0
2006-01-04 19:39:00,9.005,9.014,8.883,9.014,350000.0
2006-01-04 19:40:00,9.004,9.025,8.901,9.019,400000.0
2006-01-04 19:41:00,9.054,9.056,8.939,9.056,400000.0
2006-01-04 19:42:00,8.998,9.032,8.917,9.0,550000.0
2006-01-04 19:43:00,8.935,9.072,8.935,9.01,250000.0
2006-01-04 19:44:00,8.921,9.073,8.921,9.002,350000.0
2006-01-04 19:45:00,8.92,9.023,8.91,8.943,350000.0
2006-01-04 19:46:00,8.986,9.014,8.931,8.931,350000.0
2006-01-04 19:47:00,9.03,9.054,8.931,9.029,400000.0
2006-01-04 19:48:00,8.948,9.043,8.911,8.982,450000.0
2006-01-04 19:49:00,9.045,9.056,8.924,9.005,500000.0
2006-01-04 19:50:00,8.903,9.041,8.903,9.002,350000.0
2006-01-04 19:51:00,9.02,9.07,8.956,9.002,300000.0
2006-01-04 19:52:00,8.984,9.025,8.875,8.95,750000.0
2006-01-04 19:53:00,9.023,9.023,8.871,8.977,400000.0
2006-01-04 19:54:00,8.985,9.02,8.903,9.02,550000.0
2006-01-04 19:55:00,8.855,9.003,8.837,8.912,600000.0
2006-01-04 19:56:00,8.991,9.039,8.918,8.923,550000.0
2006-01-04 19:57:00,8.897,9.036,8.897,8.965,550000.0
2006-01-04 19:58:00,8.968,8.994,8.905,8.955,550000.0
2006-01-04 19:59:00,8.928,9.028,8.913,9.028,400000.0
2006-01-04 20:00:00,8.95,9.076,8.939,8.992,450000.0
2006-01-04 20:01:00,8.977,9.085,8.961,8.98,400000.0
2006-01-04 20:02:00,8.948,9.031,8.948,9.026,350000.0
2006-01-04 20:03:00,9.032,9.075,8.924,8.939,500000.0
2006-01-04 20:04:00,9.042,9.042,8.978,9.035,350000.0
2006-01-04 20:05:00,9.081,9.109,8.964,9.079,750000.0
2006-01-04 20:06:00,9.02,9.067,8.962,9.067,450000.0
2006-01-04 20:07:00,9.056,9.056,8.957,8.978,350000.0
2006-01-04 20:08:00,8.986,9.056,8.955,8.967,350000.0
2006-01-04 20:09:00,9.065,9.077,8.965,9.058,400000.0
2006-01-04 20:10:00,9.06,9.06,8.926,8.954,400000.0
2006-01-04 20:11:00,9.039,9.076,8.958,8.958,400000.0
2006-01-04 20:12:00,8.998,9.1,8.96,8.996,450000.0
2006-01-04 20:13:00,9.049,9.049,8.888,8.99,550000.0
2006-01-04 20:14:00,8.991,9.039,8.952,9.037,500000.0
2006-01-04 20:15:00,8.915,9.045,8.903,8.914,300000.0
2006-01-04 20:16:00,9.063,9.094,8.957,8.957,600000.0
2006-01-04 20:17:00,8.972,9.06,8.944,8.95,350000.0
2006-01-04 20:18:00,8.984,9.055,8.983,8.996,450000.0
2006-01-04 20:19:00,9.03,9.052,8.992,8.992,500000.0
2006-01-04 20:20:00,9.016,9.05,8.891,8.949,900000.0
2006-01-04 20:21:00,9.035,9.058,8.92,8.979,350000.0
2006-01-04 20:22:00,8.953,9.063,8.942,8.942,500000.0
2006-01-04 20:23:00,8.918,9.065,8.918,9.065,700000.0
2006-01-04 20:24:00,9.047,9.047,8.951,8.995,350000.0
2006-01-04 20:25:00,9.062,9.064,8.941,9.018,700000.0
2006-01-04 20:26:00,8.923,9.062,8.923,8.974,450000.0
2006-01-04 20:27:00,8.92,9.026,8.905,9.003,550000.0
2006-01-04 20:28:00,9.031,9.055,8.948,9.01,800000.0
2006-01-04 20:29:00,8.935,9.013,8.898,8.898,350000.0
2006-01-04 20:30:00,9.026,9.121,8.969,8.983,450000.0
2006-01-04 20:31:00,8.925,9.061,8.881,8.914,550000.0
2006-01-04 20:32:00,9.004,9.013,8.88,8.949,450000.0
2006-01-04 20:33:00,8.963,9.044,8.944,9.044,400000.0
2006-01-04 20:34:00,8.995,9.102,8.995,9.002,400000.0
2006-01-04 20:35:00,9.06,9.06,9.014,9.014,200000.0
2006-01-04 20:41:00,9.02,9.056,8.934,8.965,350000.0
2006-01-04 20:49:00,9.027,9.027,8.942,8.975,200000.0
2006-01-04 20:59:00,8.954,9.009,8.954,9.004,250000.0
2006-01-04 21:01:00,9.043,9.043,8.957,9.023,350000.0
2006-01-04 21:03:00,9.068,9.068,8.964,8.999,350000.0
2006-01-04 21:04:00,9.023,9.077,8.957,9.077,650000.0
2006-01-04 21:05:00,9.087,9.105,8.96,8.96,1000000.0
2006-01-04 21:06:00,9.06,9.063,8.906,8.985,850000.0
2006-01-04 21:07:00,8.915,9.081,8.915,9.081,350000.0
2006-01-04 21:08:00,9.055,9.073,8.956,9.068,500000.0
2006-01-04 21:12:00,9.049,9.049,8.947,8.947,350000.0
2006-01-04 21:14:00,9.045,9.045,8.953,8.989,200000.0
2006-01-04 21:19:00,8.941,9.028,8.915,9.026,350000.0
2006-01-04 21:23:00,9.027,9.053,8.956,9.053,300000.0
2006-01-04 21:24:00,9.096,9.096,8.978,9.047,350000.0
2006-01-04 21:31:00,8.987,9.086,8.97,9.006,200000.0
2006-01-04 21:32:00,9.011,9.019,8.954,9.019,350000.0
2006-01-04 21:33:00,9.028,9.068,8.968,9.013,200000.0
2006-01-04 21:37:00,9.052,9.089,8.964,8.999,350000.0
2006-01-04 21:48:00,8.998,9.097,8.981,9.056,650000.0
2006-01-04 21:50:00,9.05,9.05,8.941,8.971,300000.0
2006-01-04 21:51:00,9.036,9.036,9.036,9.036,50000.0
2006-01-04 21:55:00,9.044,9.077,8.966,9.077,350000.0
2006-01-04 21:56:00,8.974,9.086,8.974,9.022,600000.0
2006-01-04 21:58:00,8.964,9.039,8.953,8.988,350000.0
2006-01-04 22:02:00,9.049,9.066,8.924,8.924,450000.0
2006-01-04 22:05:00,9.029,9.029,8.909,8.968,350000.0
2006-01-04 22:09:00,9.026,9.026,8.92,8.97,250000.0
2006-01-04 22:10:00,8.953,9.073,8.928,8.928,400000.0
2006-01-04 22:11:00,8.999,9.098,8.957,8.962,450000.0
2006-01-04 22:13:00,9.014,9.067,8.99,9.059,400000.0
2006-01-04 22:14:00,8.996,9.053,8.954,9.053,150000.0
2006-01-04 22:15:00,8.988,9.129,8.988,9.055,450000.0
2006-01-04 22:17:00,8.947,9.07,8.947,9.011,650000.0
2006-01-04 22:23:00,9.084,9.089,8.983,9.049,500000.0
2006-01-04 22:26:00,8.937,9.062,8.937,9.047,600000.0
2006-01-04 22:31:00,9.017,9.025,8.987,8.987,200000.0
2006-01-04 22:34:00,9.057,9.057,9.001,9.001,200000.0
2006-01-04 22:35:00,8.966,9.038,8.955,9.038,300000.0
2006-01-04 22:36:00,9.04,9.075,8.97,9.03,350000.0
2006-01-04 22:37:00,9.035,9.076,8.991,9.028,400000.0
2006-01-04 22:44:00,9.073,9.096,8.961,8.994,450000.0
2006-01-04 22:47:00,9.045,9.045,8.953,8.989,200000.0
2006-01-04 22:49:00,9.057,9.097,8.98,9.008,300000.0
2006-01-04 22:50:00,9.04,9.04,8.974,8.974,100000.0
2006-01-04 22:52:00,9.023,9.023,9.021,9.021,100000.0
2006-01-04 23:09:00,9.013,9.013,9.011,9.011,100000.0
2006-01-04 23:20:00,9.073,9.073,9.033,9.033,300000.0
2006-01-04 23:31:00,9.044,9.044,8.96,8.993,200000.0
2006-01-04 23:36:00,9.039,9.07,8.935,9.07,450000.0
2006-01-04 23:41:00,9.083,9.083,9.043,9.043,300000.0
2006-01-04 23:50:00,9.069,9.075,8.976,9.002,450000.0
2006-01-04 23:51:00,9.059,9.059,9.027,9.027,100000.0
2006-01-05 00:00:00,9.08,9.09,8.68,8.74,200000.0
2006-01-05 00:05:00,9.054,9.054,8.97,9.003,200000.0
2006-01-05 00:10:00,9.011,9.107,9.011,9.042,350000.0
2006-01-05 00:11:00,9.058,9.078,8.983,9.011,500000.0
2006-01-05 00:22:00,9.054,9.054,8.97,9.003,200000.0
2006-01-05 00:44:00,9.049,9.065,8.95,8.987,250000.0
2006-01-05 00:45:00,9.07,9.07,9.032,9.032,100000.0
2006-01-05 00:53:00,9.044,9.044,8.944,8.983,200000.0
2006-01-05 00:55:00,9.035,9.035,8.935,8.974,200000.0
2006-01-05 00:58:00,9.043,9.043,8.96,8.993,200000.0
2006-01-05 01:05:00,9.055,9.055,8.971,9.004,200000.0
2006-01-05 01:11:00,9.044,9.044,8.944,8.984,200000.0
2006-01-05 01:13:00,9.033,9.033,8.939,8.976,250000.0
2006-01-05 01:17:00,9.027,9.027,8.927,8.965,200000.0
2006-01-05 01:27:00,9.038,9.038,8.953,8.985,200000.0
2006-01-05 01:30:00,9.046,9.046,8.961,8.994,200000.0
2006-01-05 01:35:00,8.999,9.071,8.99,9.053,550000.0
2006-01-05 01:37:00,9.054,9.076,8.946,8.98,500000.0
2006-01-05 01:39:00,9.038,9.046,8.998,8.998,150000.0
2006-01-05 01:47:00,9.033,9.033,8.932,8.973,200000.0
2006-01-05 01:51:00,9.046,9.046,8.962,8.995,200000.0
2006-01-05 02:01:00,9.037,9.037,8.936,8.975,200000.0
2006-01-05 02:04:00,9.042,9.09,8.954,8.985,350000.0
2006-01-05 02:09:00,9.047,9.047,8.965,9.004,250000.0
2006-01-05 02:10:00,9.044,9.052,8.969,9.052,300000.0
2006-01-05 02:17:00,9.035,9.055,8.962,9.055,150000.0
2006-01-05 02:19:00,9.061,9.061,8.93,8.93,200000.0
2006-01-05 02:35:00,9.027,9.027,8.942,8.975,200000.0
2006-01-05 02:37:00,8.959,9.033,8.959,9.012,250000.0
2006-01-05 02:58:00,9.026,9.026,8.942,8.975,200000.0
2006-01-05 03:00:00,9.054,9.054,9.029,9.029,100000.0
2006-01-05 03:01:00,8.983,9.007,8.965,8.965,150000.0
2006-01-05 03:03:00,9.006,9.006,8.906,8.945,200000.0
2006-01-05 03:06:00,8.988,9.042,8.912,8.949,400000.0
2006-01-05 03:10:00,9.005,9.005,8.913,8.949,200000.0
2006-01-05 03:12:00,8.925,9.021,8.925,9.021,100000.0
2006-01-05 03:15:00,9.006,9.043,8.959,9.043,400000.0
2006-01-05 03:18:00,8.976,9.025,8.876,8.938,550000.0
2006-01-05 03:20:00,9.029,9.071,8.916,8.916,550000.0
2006-01-05 03:24:00,8.98,8.999,8.897,8.936,300000.0
2006-01-05 03:31:00,8.923,9.0,8.92,8.988,250000.0
2006-01-05 03:36:00,8.997,9.021,8.915,8.982,650000.0
2006-01-05 03:39:00,9.036,9.054,8.956,8.956,350000.0
2006-01-05 03:40:00,8.993,9.041,8.948,9.041,350000.0
2006-01-05 03:42:00,8.942,9.062,8.896,8.988,650000.0
2006-01-05 03:43:00,8.989,9.023,8.855,8.994,650000.0
2006-01-05 03:44:00,8.917,9.031,8.905,9.031,350000.0
2006-01-05 03:45:00,8.976,9.028,8.911,8.978,450000.0
2006-01-05 03:46:00,8.944,8.994,8.914,8.925,350000.0
2006-01-05 03:47:00,9.015,9.052,8.928,9.005,400000.0
2006-01-05 03:51:00,8.97,8.993,8.926,8.993,150000.0
2006-01-05 03:54:00,9.007,9.015,8.888,8.972,450000.0
2006-01-05 03:56:00,8.985,8.985,8.86,8.975,400000.0
2006-01-05 03:57:00,9.012,9.012,8.884,8.996,500000.0
2006-01-05 03:58:00,8.994,9.023,8.909,9.004,800000.0
2006-01-05 04:15:00,8.985,9.016,8.91,8.917,550000.0
2006-01-05 04:19:00,8.999,9.074,8.941,8.959,600000.0
2006-01-05 04:28:00,9.017,9.017,8.933,8.965,200000.0
2006-01-05 04:32:00,9.057,9.062,8.93,9.059,500000.0
2006-01-05 04:36:00,8.998,8.998,8.89,8.916,300000.0
2006-01-05 04:55:00,8.988,8.988,8.971,8.971,100000.0
2006-01-05 05:02:00,8.956,9.009,8.951,9.009,150000.0
2006-01-05 05:03:00,8.926,9.03,8.91,9.03,350000.0
2006-01-05 05:04:00,8.933,9.029,8.921,9.013,250000.0
2006-01-05 05:05:00,8.955,9.027,8.923,8.923,250000.0
2006-01-05 05:17:00,8.985,8.985,8.886,8.924,200000.0
2006-01-05 05:18:00,8.928,9.024,8.928,8.942,300000.0
2006-01-05 05:19:00,8.915,9.004,8.904,8.997,300000.0
2006-01-05 05:30:00,9.016,9.026,8.978,9.026,150000.0
2006-01-05 05:32:00,9.014,9.014,8.915,8.954,200000.0
2006-01-05 05:34:00,9.063,9.063,9.023,9.023,300000.0
2006-01-05 05:47:00,9.009,9.009,8.899,8.923,250000.0
2006-01-05 05:48:00,8.961,8.961,8.957,8.957,100000.0
2006-01-05 05:49:00,8.999,8.999,8.904,8.98,400000.0
2006-01-05 05:52:00,8.999,9.016,8.893,9.008,450000.0
2006-01-05 05:53:00,8.913,9.018,8.913,9.006,350000.0
2006-01-05 05:55:00,8.96,9.034,8.924,8.967,350000.0
2006-01-05 06:07:00,9.009,9.009,8.928,8.928,100000.0
2006-01-05 06:08:00,8.998,9.001,8.893,8.996,400000.0
2006-01-05 06:09:00,8.999,9.003,8.925,8.993,300000.0
2006-01-05 06:11:00,8.993,9.009,8.9,8.9,500000.0
2006-01-05 06:14:00,8.995,8.995,8.9,8.937,350000.0
2006-01-05 06:17:00,8.987,8.995,8.909,8.947,250000.0
2006-01-05 06:19:00,9.012,9.022,8.928,8.962,250000.0
2006-01-05 06:37:00,9.045,9.048,8.911,9.045,550000.0
2006-01-05 06:47:00,9.051,9.056,8.932,9.055,550000.0
2006-01-05 06:49:00,9.003,9.051,8.901,9.051,450000.0
2006-01-05 06:51:00,9.047,9.047,8.993,8.993,200000.0
2006-01-05 06:53:00,8.975,9.042,8.964,8.964,300000.0
2006-01-05 06:55:00,9.005,9.005,8.973,8.999,150000.0
2006-01-05 06:56:00,9.02,9.086,8.939,8.939,250000.0
2006-01-05 06:58:00,9.036,9.036,8.956,8.992,200000.0
2006-01-05 07:01:00,9.034,9.034,8.934,8.974,200000.0
2006-01-05 07:04:00,9.034,9.036,8.998,8.998,150000.0
2006-01-05 07:12:00,9.049,9.09,8.971,9.07,250000.0
2006-01-05 07:13:00,8.969,8.991,8.897,8.897,200000.0
2006-01-05 07:16:00,8.99,9.04,8.987,9.04,300000.0
2006-01-05 07:19:00,9.015,9.015,8.93,8.93,100000.0
2006-01-05 07:20:00,9.016,9.016,8.925,9.001,300000.0
2006-01-05 07:22:00,8.99,8.99,8.98,8.98,100000.0
2006-01-05 07:28:00,8.9,8.984,8.9,8.984,100000.0
2006-01-05 07:31:00,8.996,9.004,8.996,9.004,100000.0
2006-01-05 07:35:00,8.991,9.017,8.918,9.017,250000.0
2006-01-05 07:37:00,8.897,9.04,8.897,8.985,450000.0
2006-01-05 07:38:00,9.006,9.011,8.92,8.988,400000.0
2006-01-05 07:46:00,8.968,9.04,8.881,8.938,650000.0
2006-01-05 07:48:00,8.998,9.044,8.938,8.983,550000.0
2006-01-05 07:53:00,8.914,9.011,8.914,9.011,200000.0
2006-01-05 07:55:00,8.992,8.992,8.948,8.948,100000.0
2006-01-05 08:00:00,9.016,9.077,8.928,8.929,650000.0
2006-01-05 08:05:00,8.933,9.032,8.902,8.946,550000.0
2006-01-05 08:09:00,8.915,8.979,8.858,8.912,500000.0
2006-01-05 08:11:00,8.883,9.011,8.883,8.98,400000.0
2006-01-05 08:12:00,8.975,8.989,8.89,8.962,300000.0
2006-01-05 08:14:00,8.895,9.031,8.895,8.964,400000.0
2006-01-05 08:18:00,8.952,8.998,8.881,8.952,550000.0
2006-01-05 08:19:00,8.885,8.943,8.885,8.898,250000.0
2006-01-05 08:22:00,8.838,8.942,8.838,8.865,350000.0
2006-01-05 08:23:00,8.89,9.003,8.89,8.984,300000.0
2006-01-05 08:29:00,8.854,8.943,8.814,8.943,400000.0
2006-01-05 08:30:00,8.969,8.989,8.899,8.953,400000.0
2006-01-05 08:31:00,8.905,8.971,8.905,8.917,400000.0
2006-01-05 08:36:00,8.948,8.953,8.831,8.879,500000.0
2006-01-05 08:38:00,8.938,8.938,8.819,8.853,650000.0
2006-01-05 08:41:00,8.935,8.961,8.895,8.895,350000.0
2006-01-05 08:44:00,8.906,8.962,8.903,8.961,350000.0
2006-01-05 08:45:00,8.961,8.979,8.904,8.904,350000.0
2006-01-05 08:47:00,8.994,9.039,8.907,8.943,550000.0
2006-01-05 08:50:00,8.867,9.005,8.867,8.958,300000.0
2006-01-05 08:52:00,8.881,8.972,8.867,8.957,450000.0
2006-01-05 08:54:00,9.002,9.016,8.926,8.926,350000.0
2006-01-05 08:55:00,9.003,9.008,8.864,9.008,250000.0
2006-01-05 09:00:00,8.969,9.023,8.834,8.848,550000.0
2006-01-05 09:06:00,8.948,9.006,8.89,8.932,350000.0
2006-01-05 09:10:00,8.962,8.962,8.843,8.96,350000.0
2006-01-05 09:11:00,8.956,8.956,8.861,8.893,550000.0
2006-01-05 09:14:00,8.96,8.99,8.889,8.889,500000.0
2006-01-05 09:15:00,8.891,8.955,8.846,8.933,350000.0
2006-01-05 09:18:00,8.96,9.004,8.882,8.959,400000.0
2006-01-05 09:19:00,8.99,9.01,8.89,8.972,450000.0
2006-01-05 09:24:00,8.847,8.937,8.847,8.893,400000.0
2006-01-05 09:32:00,8.92,8.972,8.88,8.972,250000.0
2006-01-05 09:36:00,8.895,8.937,8.803,8.808,500000.0
2006-01-05 09:43:00,8.967,8.977,8.886,8.962,200000.0
2006-01-05 09:45:00,8.856,8.956,8.832,8.956,250000.0
2006-01-05 09:46:00,8.927,8.927,8.842,8.85,400000.0
2006-01-05 09:47:00,8.877,8.942,8.854,8.927,350000.0
2006-01-05 09:49:00,8.912,8.963,8.845,8.887,350000.0
2006-01-05 09:50:00,8.885,8.965,8.836,8.836,500000.0
2006-01-05 09:51:00,8.928,8.928,8.832,8.848,350000.0
2006-01-05 09:52:00,8.949,8.949,8.829,8.919,400000.0
2006-01-05 09:53:00,8.825,8.923,8.825,8.828,400000.0
2006-01-05 09:54:00,8.942,8.948,8.804,8.904,350000.0
2006-01-05 09:55:00,8.912,8.963,8.846,8.86,400000.0
2006-01-05 09:57:00,8.834,8.912,8.781,8.902,500000.0
2006-01-05 09:59:00,8.866,8.955,8.832,8.95,450000.0
2006-01-05 10:01:00,8.894,8.984,8.84,8.936,500000.0
2006-01-05 10:02:00,8.847,8.979,8.847,8.927,350000.0
2006-01-05 10:03:00,8.914,8.939,8.831,8.853,400000.0
2006-01-05 10:05:00,8.845,8.967,8.845,8.962,400000.0
2006-01-05 10:06:00,8.872,8.947,8.805,8.947,450000.0
2006-01-05 10:07:00,8.903,8.924,8.817,8.849,400000.0
2006-01-05 10:08:00,8.964,8.965,8.836,8.965,350000.0
2006-01-05 10:09:00,8.963,8.969,8.821,8.969,450000.0
2006-01-05 10:10:00,8.96,8.972,8.843,8.944,550000.0
2006-01-05 10:11:00,8.996,9.037,8.872,8.872,500000.0
2006-01-05 10:12:00,8.967,8.967,8.85,8.915,350000.0
2006-01-05 10:13:00,8.904,9.023,8.874,8.876,500000.0
2006-01-05 10:14:00,8.88,8.997,8.859,8.936,500000.0
2006-01-05 10:15:00,8.993,8.993,8.893,8.944,350000.0
2006-01-05 10:16:00,8.82,8.974,8.82,8.955,400000.0
2006-01-05 10:18:00,8.853,8.984,8.846,8.984,450000.0
2006-01-05 10:21:00,8.954,9.002,8.943,8.964,400000.0
2006-01-05 10:23:00,8.989,9.022,8.88,8.942,450000.0
2006-01-05 10:25:00,8.87,9.018,8.86,8.961,700000.0
2006-01-05 10:26:00,8.99,9.0,8.894,8.894,350000.0
2006-01-05 10:27:00,8.963,8.988,8.877,8.988,450000.0
2006-01-05 10:28:00,8.97,8.97,8.846,8.904,350000.0
2006-01-05 10:29:00,8.991,8.991,8.848,8.961,900000.0
2006-01-05 10:30:00,8.913,8.982,8.859,8.91,400000.0
2006-01-05 10:32:00,8.941,9.002,8.893,8.98,700000.0
2006-01-05 10:33:00,8.955,9.002,8.862,9.002,400000.0
2006-01-05 10:34:00,8.994,8.994,8.857,8.952,500000.0
2006-01-05 10:35:00,8.881,8.989,8.877,8.917,400000.0
2006-01-05 10:36:00,8.898,8.989,8.871,8.888,500000.0
2006-01-05 10:37:00,8.99,8.99,8.854,8.89,400000.0
2006-01-05 10:39:00,8.959,9.005,8.857,8.857,650000.0
2006-01-05 10:40:00,8.969,8.978,8.851,8.972,550000.0
2006-01-05 10:41:00,8.981,8.99,8.881,8.881,350000.0
2006-01-05 10:43:00,8.979,9.028,8.899,8.9,400000.0
2006-01-05 10:47:00,8.972,9.013,8.87,8.87,350000.0
2006-01-05 10:48:00,8.912,9.007,8.861,9.007,450000.0
2006-01-05 10:49:00,8.994,8.994,8.874,8.886,600000.0
2006-01-05 10:50:00,8.965,9.026,8.881,8.881,800000.0
2006-01-05 10:51:00,8.977,9.023,8.886,8.991,550000.0
2006-01-05 10:52:00,8.965,9.015,8.855,8.97,950000.0
2006-01-05 10:53:00,8.964,9.043,8.905,8.943,500000.0
2006-01-05 10:54:00,8.981,8.984,8.877,8.877,400000.0
2006-01-05 10:56:00,8.957,9.019,8.878,9.011,400000.0
2006-01-05 10:58:00,8.905,9.02,8.871,8.933,350000.0
2006-01-05 10:59:00,8.958,8.974,8.827,8.827,450000.0
2006-01-05 11:01:00,8.839,8.95,8.839,8.947,500000.0
2006-01-05 11:03:00,8.925,9.011,8.88,8.92,550000.0
2006-01-05 11:04:00,8.999,8.999,8.89,8.985,400000.0
2006-01-05 11:05:00,8.832,8.974,8.83,8.874,550000.0
2006-01-05 11:06:00,8.973,9.005,8.871,8.871,350000.0
2006-01-05 11:07:00,8.94,8.979,8.886,8.979,450000.0
2006-01-05 11:08:00,8.894,9.001,8.877,9.001,350000.0
2006-01-05 11:09:00,8.992,8.992,8.886,8.987,500000.0
2006-01-05 11:10:00,8.879,9.019,8.879,8.943,400000.0
2006-01-05 11:11:00,9.004,9.034,8.905,9.001,350000.0
2006-01-05 11:12:00,9.006,9.018,8.9,8.974,550000.0
2006-01-05 11:13:00,8.985,9.023,8.896,9.01,500000.0
2006-01-05 11:14:00,8.896,8.983,8.852,8.983,400000.0
2006-01-05 11:15:00,8.895,9.014,8.883,8.935,400000.0
2006-01-05 11:16:00,8.941,8.995,8.926,8.995,500000.0
2006-01-05 11:17:00,9.016,9.016,8.906,9.013,350000.0
2006-01-05 11:18:00,8.935,8.992,8.933,8.95,350000.0
2006-01-05 11:19:00,8.898,9.017,8.891,9.017,550000.0
2006-01-05 11:21:00,9.004,9.004,8.876,8.978,450000.0
2006-01-05 11:26:00,9.001,9.049,8.92,9.036,400000.0
2006-01-05 11:27:00,8.913,9.019,8.913,9.019,500000.0
2006-01-05 11:28:00,8.903,8.983,8.881,8.977,350000.0
2006-01-05 11:31:00,8.992,9.015,8.914,8.971,350000.0
2006-01-05 11:32:00,8.969,9.004,8.903,8.903,450000.0
2006-01-05 11:38:00,8.961,8.978,8.894,8.965,400000.0
2006-01-05 11:39:00,8.919,8.994,8.877,8.899,350000.0
2006-01-05 11:42:00,8.877,8.974,8.877,8.967,350000.0
2006-01-05 11:43:00,8.994,8.996,8.894,8.996,350000.0
2006-01-05 11:44:00,8.997,9.007,8.885,8.976,450000.0
2006-01-05 11:45:00,8.902,8.978,8.86,8.97,550000.0
2006-01-05 11:47:00,8.938,8.976,8.839,8.955,500000.0
2006-01-05 11:52:00,8.933,9.068,8.917,9.021,450000.0
2006-01-05 11:55:00,8.944,9.004,8.889,9.004,350000.0
2006-01-05 11:56:00,8.942,9.005,8.929,8.932,350000.0
2006-01-05 11:59:00,8.961,8.998,8.87,8.929,450000.0
2006-01-05 12:00:00,8.94,8.94,8.846,8.846,350000.0
2006-01-05 12:01:00,8.99,9.005,8.901,8.919,500000.0
2006-01-05 12:03:00,8.893,9.013,8.889,8.97,550000.0
2006-01-05 12:04:00,8.939,8.995,8.884,8.884,350000.0
2006-01-05 12:05:00,8.975,9.015,8.878,8.925,350000.0
2006-01-05 12:08:00,9.006,9.006,8.894,9.006,450000.0
2006-01-05 12:10:00,8.972,9.009,8.904,8.963,400000.0
2006-01-05 12:11:00,8.93,8.951,8.863,8.887,300000.0
2006-01-05 12:12:00,8.867,9.003,8.867,8.887,350000.0
2006-01-05 12:14:00,8.96,8.998,8.852,8.885,550000.0
2006-01-05 12:16:00,8.937,8.999,8.88,8.926,400000.0
2006-01-05 12:25:00,8.996,8.996,8.892,8.978,450000.0
2006-01-05 12:28:00,8.974,9.005,8.88,8.93,500000.0
2006-01-05 12:29:00,8.981,9.014,8.868,8.878,500000.0
2006-01-05 12:31:00,8.974,8.974,8.9,8.959,350000.0
2006-01-05 12:32:00,8.857,8.995,8.857,8.884,400000.0
2006-01-05 12:33:00,8.989,8.993,8.879,8.879,350000.0
2006-01-05 12:34:00,8.854,8.979,8.853,8.853,450000.0
2006-01-05 12:36:00,8.999,9.007,8.892,8.974,350000.0
2006-01-05 12:37:00,9.009,9.009,8.898,8.898,500000.0
2006-01-05 12:38:00,8.94,8.971,8.83,8.912,450000.0
2006-01-05 12:39:00,8.961,8.966,8.832,8.933,450000.0
2006-01-05 12:40:00,8.914,9.02,8.853,8.917,450000.0
2006-01-05 12:41:00,8.94,8.975,8.863,8.975,450000.0
2006-01-05 12:42:00,8.866,9.003,8.866,8.957,550000.0
2006-01-05 12:43:00,8.919,8.964,8.835,8.864,500000.0
2006-01-05 12:44:00,8.938,8.983,8.866,8.867,450000.0
2006-01-05 12:45:00,8.91,8.984,8.865,8.9,400000.0
2006-01-05 12:46:00,8.828,8.926,8.822,8.822,500000.0
2006-01-05 12:47:00,8.883,8.982,8.84,8.872,350000.0
2006-01-05 12:48:00,8.849,8.957,8.821,8.927,550000.0
2006-01-05 12:49:00,8.895,8.974,8.863,8.863,450000.0
2006-01-05 12:50:00,8.9,8.938,8.85,8.86,400000.0
2006-01-05 12:51:00,8.871,9.032,8.871,8.978,500000.0
2006-01-05 12:52:00,8.868,8.958,8.827,8.942,500000.0
2006-01-05 12:53:00,8.867,8.964,8.867,8.947,500000.0
2006-01-05 12:56:00,8.917,8.917,8.796,8.829,450000.0
2006-01-05 12:57:00,8.908,8.956,8.828,8.828,400000.0
2006-01-05 12:58:00,8.887,8.981,8.847,8.866,400000.0
2006-01-05 12:59:00,8.916,8.947,8.844,8.937,450000.0
2006-01-05 13:01:00,8.805,8.946,8.805,8.906,400000.0
2006-01-05 13:02:00,8.853,8.949,8.845,8.897,400000.0
2006-01-05 13:03:00,8.905,8.975,8.848,8.848,450000.0
2006-01-05 13:04:00,8.905,8.976,8.847,8.857,450000.0
2006-01-05 13:05:00,8.844,8.99,8.844,8.963,400000.0
2006-01-05 13:06:00,8.987,9.0,8.858,8.952,450000.0
2006-01-05 13:09:00,8.984,8.984,8.864,8.864,450000.0
2006-01-05 13:10:00,8.931,8.999,8.863,8.877,500000.0
2006-01-05 13:11:00,8.872,8.96,8.872,8.943,400000.0
2006-01-05 13:12:00,8.96,8.96,8.854,8.854,550000.0
2006-01-05 13:13:00,8.962,8.962,8.815,8.932,450000.0
2006-01-05 13:17:00,8.944,8.958,8.829,8.958,450000.0
2006-01-05 13:20:00,8.859,8.939,8.811,8.891,500000.0
2006-01-05 13:21:00,8.839,8.914,8.821,8.825,350000.0
2006-01-05 13:22:00,8.861,8.996,8.853,8.889,400000.0
2006-01-05 13:23:00,8.898,8.974,8.835,8.851,350000.0
2006-01-05 13:24:00,8.958,8.996,8.885,8.903,450000.0
2006-01-05 13:25:00,8.964,8.986,8.901,8.986,350000.0
2006-01-05 13:26:00,8.903,9.005,8.867,8.91,550000.0
2006-01-05 13:27:00,8.886,8.996,8.886,8.947,500000.0
2006-01-05 13:29:00,8.97,8.985,8.84,8.944,350000.0
2006-01-05 13:32:00,8.901,8.984,8.848,8.848,500000.0
2006-01-05 13:33:00,8.887,8.953,8.849,8.889,350000.0
2006-01-05 13:34:00,8.847,8.985,8.847,8.853,350000.0
2006-01-05 13:35:00,8.906,8.978,8.851,8.851,400000.0
2006-01-05 13:39:00,8.921,8.956,8.841,8.916,500000.0
2006-01-05 13:40:00,8.926,8.978,8.863,8.978,350000.0
2006-01-05 13:41:00,8.877,8.979,8.877,8.973,400000.0
2006-01-05 13:42:00,8.941,8.941,8.813,8.91,350000.0
2006-01-05 13:45:00,8.866,8.993,8.849,8.941,400000.0
2006-01-05 13:49:00,8.813,8.95,8.813,8.908,350000.0
2006-01-05 13:50:00,8.891,8.926,8.871,8.926,450000.0
2006-01-05 13:53:00,8.863,8.932,8.805,8.859,450000.0
2006-01-05 13:55:00,8.915,8.962,8.882,8.921,350000.0
2006-01-05 14:00:00,8.926,8.942,8.822,8.87,350000.0
2006-01-05 14:01:00,8.919,8.976,8.875,8.959,400000.0
2006-01-05 14:02:00,8.941,8.941,8.809,8.855,350000.0
2006-01-05 14:03:00,8.891,8.929,8.853,8.916,350000.0
2006-01-05 14:04:00,8.83,8.948,8.83,8.945,350000.0
2006-01-05 14:05:00,8.856,8.856,8.83,8.83,100000.0
2006-01-05 14:06:00,8.892,8.942,8.837,8.915,350000.0
2006-01-05 14:07:00,8.875,8.913,8.792,8.883,400000.0
2006-01-05 14:08:00,8.832,8.893,8.789,8.864,400000.0
2006-01-05 14:09:00,8.771,8.937,8.771,8.841,550000.0
2006-01-05 14:10:00,8.815,8.921,8.815,8.859,350000.0
2006-01-05 14:11:00,8.865,8.928,8.831,8.928,400000.0
2006-01-05 14:12:00,8.938,8.957,8.915,8.951,450000.0
2006-01-05 14:13:00,8.911,8.917,8.822,8.847,350000.0
2006-01-05 14:14:00,8.844,9.005,8.844,8.9,500000.0
2006-01-05 14:15:00,8.831,9.002,8.831,8.874,500000.0
2006-01-05 14:16:00,8.844,8.968,8.823,8.914,450000.0
2006-01-05 14:17:00,8.916,8.929,8.844,8.873,450000.0
2006-01-05 14:19:00,8.927,8.966,8.841,8.955,500000.0
2006-01-05 14:20:00,8.842,8.948,8.842,8.851,350000.0
2006-01-05 14:22:00,8.922,8.958,8.829,8.956,450000.0
2006-01-05 14:24:00,8.941,8.95,8.875,8.95,400000.0
2006-01-05 14:27:00,8.885,8.913,8.792,8.854,400000.0
2006-01-05 14:28:00,8.906,8.921,8.808,8.882,400000.0
2006-01-05 14:31:00,8.851,8.937,8.815,8.914,400000.0
2006-01-05 14:32:00,8.917,8.939,8.852,8.87,500000.0
2006-01-05 14:35:00,8.902,8.909,8.838,8.843,350000.0
2006-01-05 14:36:00,8.903,8.93,8.831,8.93,400000.0
2006-01-05 14:37:00,8.838,8.942,8.797,8.917,550000.0
2006-01-05 14:38:00,8.89,8.945,8.847,8.899,400000.0
2006-01-05 14:39:00,8.915,8.978,8.807,8.822,500000.0
2006-01-05 14:40:00,8.876,8.936,8.841,8.865,400000.0
2006-01-05 14:41:00,8.841,8.981,8.841,8.899,550000.0
2006-01-05 14:42:00,8.776,8.888,8.763,8.882,400000.0
2006-01-05 14:43:00,8.89,8.928,8.787,8.928,500000.0
2006-01-05 14:44:00,8.811,8.872,8.775,8.872,450000.0
2006-01-05 14:45:00,8.887,8.925,8.852,8.911,400000.0
2006-01-05 14:46:00,8.894,8.917,8.815,8.828,350000.0
2006-01-05 14:47:00,8.884,8.945,8.811,8.923,350000.0
2006-01-05 14:48:00,8.885,8.934,8.827,8.912,400000.0
2006-01-05 14:49:00,8.921,8.921,8.785,8.79,500000.0
2006-01-05 14:50:00,8.828,8.899,8.782,8.782,400000.0
2006-01-05 14:51:00,8.904,8.927,8.819,8.883,350000.0
2006-01-05 14:54:00,8.795,8.972,8.795,8.835,550000.0
2006-01-05 14:55:00,8.874,8.91,8.789,8.789,450000.0
2006-01-05 14:56:00,8.904,8.939,8.814,8.925,550000.0
2006-01-05 14:58:00,8.851,8.915,8.81,8.883,400000.0
2006-01-05 14:59:00,8.83,8.917,8.755,8.917,550000.0
2006-01-05 15:00:00,8.809,8.955,8.809,8.847,450000.0
2006-01-05 15:01:00,8.88,8.934,8.816,8.901,450000.0
2006-01-05 15:02:00,8.823,8.978,8.819,8.895,450000.0
2006-01-05 15:03:00,8.914,8.954,8.813,8.954,500000.0
2006-01-05 15:04:00,8.875,8.959,8.831,8.843,550000.0
2006-01-05 15:05:00,8.823,8.914,8.809,8.828,550000.0
2006-01-05 15:06:00,8.89,8.917,8.883,8.883,400000.0
2006-01-05 15:08:00,8.798,8.926,8.782,8.867,500000.0
2006-01-05 15:09:00,8.91,8.952,8.809,8.815,450000.0
2006-01-05 15:10:00,8.839,8.932,8.785,8.845,400000.0
2006-01-05 15:13:00,8.913,8.948,8.839,8.936,400000.0
2006-01-05 15:17:00,8.859,8.907,8.784,8.863,450000.0
2006-01-05 15:19:00,8.885,8.932,8.856,8.899,450000.0
2006-01-05 15:20:00,8.857,8.91,8.846,8.91,400000.0
2006-01-05 15:21:00,8.864,8.909,8.791,8.909,250000.0
2006-01-05 15:22:00,8.879,8.95,8.868,8.884,450000.0
2006-01-05 15:23:00,8.827,8.911,8.827,8.893,400000.0
2006-01-05 15:24:00,8.903,8.903,8.794,8.895,350000.0
2006-01-05 15:25:00,8.911,8.929,8.8,8.889,350000.0
2006-01-05 15:26:00,8.809,8.927,8.809,8.815,550000.0
2006-01-05 15:27:00,8.844,8.949,8.838,8.869,350000.0
2006-01-05 15:28:00,8.853,8.974,8.853,8.918,350000.0
2006-01-05 15:29:00,8.81,8.953,8.81,8.91,400000.0
2006-01-05 15:30:00,8.919,8.958,8.828,8.866,450000.0
2006-01-05 15:31:00,8.858,8.974,8.851,8.878,500000.0
2006-01-05 15:32:00,8.874,8.923,8.822,8.923,450000.0
2006-01-05 15:33:00,8.916,8.917,8.831,8.909,400000.0
2006-01-05 15:34:00,8.82,8.954,8.804,8.804,400000.0
2006-01-05 15:35:00,8.878,8.922,8.835,8.859,400000.0
2006-01-05 15:36:00,8.882,8.92,8.813,8.912,550000.0
2006-01-05 15:37:00,8.782,8.867,8.729,8.816,400000.0
2006-01-05 15:38:00,8.785,8.902,8.785,8.803,450000.0
2006-01-05 15:39:00,8.89,8.89,8.762,8.775,400000.0
2006-01-05 15:40:00,8.752,8.841,8.732,8.737,450000.0
2006-01-05 15:41:00,8.695,8.828,8.695,8.736,400000.0
2006-01-05 15:42:00,8.741,8.741,8.613,8.618,350000.0
2006-01-05 15:43:00,8.628,8.695,8.575,8.588,450000.0
2006-01-05 15:44:00,8.706,8.756,8.641,8.733,350000.0
2006-01-05 15:45:00,8.749,8.77,8.642,8.733,450000.0
2006-01-05 15:46:00,8.643,8.76,8.643,8.69,400000.0
2006-01-05 15:47:00,8.748,8.817,8.667,8.675,550000.0
2006-01-05 15:48:00,8.689,8.775,8.664,8.679,350000.0
2006-01-05 15:49:00,8.741,8.801,8.74,8.801,350000.0
2006-01-05 15:50:00,8.709,8.802,8.641,8.772,550000.0
2006-01-05 15:51:00,8.743,8.786,8.655,8.666,350000.0
2006-01-05 15:52:00,8.655,8.758,8.636,8.636,350000.0
2006-01-05 15:53:00,8.751,8.803,8.693,8.756,500000.0
2006-01-05 16:02:00,8.698,8.837,8.679,8.741,550000.0
2006-01-05 16:08:00,8.676,8.82,8.676,8.691,550000.0
2006-01-05 16:11:00,8.639,8.747,8.588,8.592,500000.0
2006-01-05 16:12:00,8.654,8.706,8.615,8.655,350000.0
2006-01-05 16:13:00,8.662,8.753,8.662,8.753,450000.0
2006-01-05 16:14:00,8.748,8.748,8.605,8.658,500000.0
2006-01-05 16:15:00,8.751,8.764,8.624,8.624,350000.0
2006-01-05 16:16:00,8.697,8.772,8.648,8.75,550000.0
2006-01-05 16:17:00,8.76,8.778,8.651,8.651,350000.0
2006-01-05 16:18:00,8.743,8.764,8.639,8.747,400000.0
2006-01-05 16:19:00,8.728,8.775,8.687,8.737,350000.0
2006-01-05 16:20:00,8.791,8.836,8.698,8.698,550000.0
2006-01-05 16:21:00,8.689,8.772,8.635,8.718,500000.0
2006-01-05 16:22:00,8.742,8.75,8.644,8.706,450000.0
2006-01-05 16:23:00,8.653,8.746,8.639,8.642,400000.0
2006-01-05 16:24:00,8.739,8.78,8.65,8.761,550000.0
2006-01-05 16:25:00,8.731,8.769,8.678,8.764,350000.0
2006-01-05 16:26:00,8.726,8.761,8.624,8.624,550000.0
2006-01-05 16:27:00,8.656,8.778,8.622,8.697,500000.0
2006-01-05 16:28:00,8.727,8.774,8.691,8.767,400000.0
2006-01-05 16:29:00,8.712,8.765,8.614,8.765,550000.0
2006-01-05 16:31:00,8.676,8.735,8.634,8.679,400000.0
2006-01-05 16:35:00,8.689,8.789,8.609,8.668,500000.0
2006-01-05 16:40:00,8.726,8.726,8.603,8.633,200000.0
2006-01-05 16:45:00,8.578,8.664,8.578,8.627,400000.0
2006-01-05 16:52:00,8.6,8.701,8.558,8.701,450000.0
2006-01-05 16:55:00,8.68,8.711,8.588,8.632,550000.0
2006-01-05 17:17:00,8.685,8.685,8.601,8.635,200000.0
2006-01-05 17:20:00,8.681,8.777,8.611,8.624,350000.0
2006-01-05 17:22:00,8.686,8.686,8.585,8.625,200000.0
2006-01-05 17:55:00,8.619,8.703,8.593,8.676,350000.0
2006-01-05 18:02:00,8.629,8.738,8.629,8.703,500000.0
2006-01-05 18:16:00,8.614,8.752,8.609,8.609,400000.0
2006-01-05 18:48:00,8.687,8.687,8.586,8.625,200000.0
2006-01-05 19:01:00,8.631,8.715,8.609,8.662,500000.0
2006-01-05 19:05:00,8.685,8.685,8.601,8.634,200000.0
2006-01-05 19:08:00,8.636,8.731,8.621,8.621,350000.0
2006-01-05 19:18:00,8.58,8.702,8.563,8.668,350000.0
2006-01-05 19:28:00,8.716,8.784,8.634,8.634,400000.0
2006-01-05 19:29:00,8.659,8.749,8.659,8.749,350000.0
2006-01-05 19:30:00,8.74,8.742,8.591,8.646,800000.0
2006-01-05 19:31:00,8.651,8.743,8.57,8.57,450000.0
2006-01-05 19:32:00,8.62,8.697,8.589,8.617,700000.0
2006-01-05 19:33:00,8.68,8.684,8.578,8.653,400000.0
2006-01-05 19:34:00,8.56,8.683,8.56,8.648,400000.0
2006-01-05 19:35:00,8.575,8.699,8.575,8.699,350000.0
2006-01-05 19:36:00,8.663,8.697,8.569,8.697,450000.0
2006-01-05 19:37:00,8.659,8.708,8.592,8.674,350000.0
2006-01-05 19:38:00,8.717,8.741,8.622,8.668,450000.0
2006-01-05 19:39:00,8.667,8.681,8.567,8.681,500000.0
2006-01-05 19:40:00,8.629,8.638,8.551,8.588,450000.0
2006-01-05 19:41:00,8.645,8.672,8.629,8.636,350000.0
2006-01-05 19:42:00,8.671,8.688,8.571,8.571,400000.0
2006-01-05 19:43:00,8.698,8.732,8.576,8.676,500000.0
2006-01-05 19:44:00,8.621,8.699,8.548,8.632,350000.0
2006-01-05 19:45:00,8.671,8.677,8.599,8.671,400000.0
2006-01-05 19:46:00,8.639,8.746,8.601,8.635,400000.0
2006-01-05 19:47:00,8.703,8.71,8.589,8.699,500000.0
2006-01-05 19:48:00,8.667,8.694,8.555,8.694,350000.0
2006-01-05 19:49:00,8.64,8.697,8.588,8.697,250000.0
2006-01-05 19:50:00,8.582,8.702,8.572,8.667,450000.0
2006-01-05 19:51:00,8.659,8.699,8.615,8.665,400000.0
2006-01-05 19:52:00,8.663,8.703,8.541,8.703,900000.0
2006-01-05 19:53:00,8.589,8.732,8.589,8.696,300000.0
2006-01-05 19:54:00,8.677,8.703,8.61,8.61,350000.0
2006-01-05 19:55:00,8.64,8.681,8.545,8.595,600000.0
2006-01-05 19:56:00,8.658,8.695,8.581,8.596,350000.0
2006-01-05 19:57:00,8.606,8.699,8.545,8.632,650000.0
2006-01-05 19:58:00,8.641,8.747,8.598,8.715,550000.0
2006-01-05 19:59:00,8.613,8.732,8.601,8.601,450000.0
2006-01-05 20:00:00,8.627,8.74,8.627,8.724,500000.0
2006-01-05 20:01:00,8.644,8.741,8.606,8.655,500000.0
2006-01-05 20:02:00,8.722,8.725,8.601,8.725,400000.0
2006-01-05 20:03:00,8.65,8.733,8.65,8.654,400000.0
2006-01-05 20:04:00,8.715,8.719,8.656,8.714,400000.0
2006-01-05 20:05:00,8.727,8.752,8.618,8.742,700000.0
2006-01-05 20:06:00,8.681,8.746,8.638,8.668,450000.0
2006-01-05 20:07:00,8.643,8.769,8.643,8.696,350000.0
2006-01-05 20:08:00,8.696,8.749,8.646,8.699,350000.0
2006-01-05 20:09:00,8.654,8.761,8.629,8.759,450000.0
2006-01-05 20:10:00,8.724,8.743,8.597,8.681,450000.0
2006-01-05 20:11:00,8.701,8.722,8.641,8.722,250000.0
2006-01-05 20:12:00,8.655,8.695,8.625,8.66,250000.0
2006-01-05 20:13:00,8.712,8.768,8.616,8.768,400000.0
2006-01-05 20:14:00,8.697,8.747,8.644,8.728,350000.0
2006-01-05 20:15:00,8.745,8.766,8.628,8.765,400000.0
2006-01-05 20:16:00,8.758,8.758,8.576,8.592,350000.0
2006-01-05 20:17:00,8.653,8.741,8.582,8.667,350000.0
2006-01-05 20:18:00,8.665,8.734,8.603,8.61,450000.0
2006-01-05 20:19:00,8.701,8.701,8.579,8.693,350000.0
2006-01-05 20:20:00,8.719,8.719,8.574,8.577,600000.0
2006-01-05 20:21:00,8.666,8.716,8.565,8.696,450000.0
2006-01-05 20:22:00,8.691,8.728,8.636,8.693,350000.0
2006-01-05 20:23:00,8.605,8.739,8.605,8.739,500000.0
2006-01-05 20:24:00,8.735,8.763,8.679,8.679,350000.0
2006-01-05 20:25:00,8.734,8.751,8.592,8.657,450000.0
2006-01-05 20:26:00,8.715,8.758,8.665,8.757,400000.0
2006-01-05 20:27:00,8.63,8.736,8.609,8.704,500000.0
2006-01-05 20:29:00,8.693,8.726,8.613,8.658,450000.0
2006-01-05 20:30:00,8.674,8.73,8.621,8.621,200000.0
2006-01-05 20:31:00,8.659,8.721,8.642,8.709,400000.0
2006-01-05 20:32:00,8.653,8.767,8.633,8.751,350000.0
2006-01-05 20:33:00,8.677,8.755,8.653,8.735,400000.0
2006-01-05 20:34:00,8.744,8.759,8.671,8.759,200000.0
2006-01-05 20:35:00,8.758,8.758,8.637,8.648,250000.0
2006-01-05 20:36:00,8.657,8.748,8.657,8.672,300000.0
2006-01-05 20:46:00,8.735,8.735,8.651,8.683,200000.0
2006-01-05 20:52:00,8.681,8.794,8.681,8.747,700000.0
2006-01-05 20:53:00,8.656,8.758,8.656,8.708,500000.0
2006-01-05 20:54:00,8.68,8.741,8.636,8.636,600000.0
2006-01-05 20:57:00,8.714,8.714,8.614,8.654,200000.0
2006-01-05 21:17:00,8.73,8.742,8.616,8.652,300000.0
2006-01-05 21:19:00,8.669,8.73,8.61,8.728,700000.0
2006-01-05 21:20:00,8.693,8.764,8.635,8.671,700000.0
2006-01-05 21:22:00,8.656,8.735,8.604,8.735,800000.0
2006-01-05 21:23:00,8.713,8.715,8.61,8.715,400000.0
2006-01-05 21:24:00,8.621,8.67,8.596,8.596,350000.0
2006-01-05 21:25:00,8.709,8.735,8.605,8.735,550000.0
2006-01-05 21:26:00,8.693,8.737,8.61,8.612,500000.0
2006-01-05 21:28:00,8.703,8.703,8.549,8.549,300000.0
2006-01-05 21:29:00,8.693,8.715,8.634,8.715,250000.0
2006-01-05 21:30:00,8.601,8.716,8.594,8.716,450000.0
2006-01-05 21:31:00,8.645,8.732,8.645,8.708,350000.0
2006-01-05 21:34:00,8.649,8.745,8.625,8.713,700000.0
2006-01-05 21:35:00,8.723,8.73,8.645,8.678,450000.0
2006-01-05 21:36:00,8.649,8.702,8.617,8.643,300000.0
2006-01-05 21:37:00,8.623,8.732,8.572,8.703,500000.0
2006-01-05 21:40:00,8.728,8.736,8.61,8.656,450000.0
2006-01-05 21:41:00,8.635,8.72,8.593,8.643,500000.0
2006-01-05 21:42:00,8.697,8.789,8.631,8.744,750000.0
2006-01-05 21:43:00,8.71,8.726,8.602,8.628,650000.0
2006-01-05 21:45:00,8.684,8.684,8.584,8.623,200000.0
2006-01-05 21:58:00,8.698,8.698,8.613,8.645,200000.0
2006-01-05 22:02:00,8.705,8.705,8.621,8.654,200000.0
2006-01-05 22:13:00,8.662,8.711,8.637,8.711,400000.0
2006-01-05 22:18:00,8.695,8.695,8.595,8.634,200000.0
2006-01-05 22:21:00,8.684,8.684,8.584,8.623,200000.0
2006-01-05 22:41:00,8.694,8.694,8.61,8.643,200000.0
2006-01-05 22:50:00,8.68,8.68,8.575,8.615,200000.0
2006-01-05 22:52:00,8.65,8.65,8.644,8.644,100000.0
2006-01-05 23:02:00,8.665,8.665,8.58,8.614,200000.0
2006-01-05 23:08:00,8.714,8.714,8.673,8.673,300000.0
2006-01-05 23:25:00,8.672,8.71,8.62,8.681,400000.0
2006-01-05 23:36:00,8.655,8.655,8.556,8.594,200000.0
2006-01-05 23:43:00,8.664,8.664,8.58,8.614,200000.0
2006-01-05 23:55:00,8.655,8.655,8.555,8.593,200000.0
2006-01-06 00:00:00,8.73,9.1,8.68,9.09,300000.0
2006-01-06 00:14:00,8.602,8.716,8.588,8.588,300000.0
2006-01-06 00:17:00,8.606,8.7,8.553,8.7,300000.0
2006-01-06 00:26:00,8.68,8.68,8.668,8.668,100000.0
2006-01-06 00:27:00,8.67,8.69,8.67,8.69,100000.0
2006-01-06 00:28:00,8.621,8.701,8.618,8.618,150000.0
2006-01-06 00:32:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 00:41:00,8.663,8.663,8.563,8.603,200000.0
2006-01-06 00:44:00,8.656,8.656,8.556,8.594,200000.0
2006-01-06 00:47:00,8.668,8.668,8.588,8.623,200000.0
2006-01-06 01:06:00,8.666,8.666,8.566,8.605,200000.0
2006-01-06 01:20:00,8.674,8.674,8.59,8.624,200000.0
2006-01-06 01:23:00,8.666,8.666,8.566,8.605,200000.0
2006-01-06 01:29:00,8.643,8.643,8.641,8.641,100000.0
2006-01-06 01:32:00,8.618,8.618,8.574,8.574,100000.0
2006-01-06 01:44:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 01:49:00,8.664,8.664,8.565,8.603,200000.0
2006-01-06 01:59:00,8.655,8.655,8.555,8.594,200000.0
2006-01-06 02:04:00,8.666,8.666,8.581,8.615,200000.0
2006-01-06 02:19:00,8.714,8.719,8.612,8.623,200000.0
2006-01-06 02:25:00,8.667,8.667,8.566,8.605,200000.0
2006-01-06 02:27:00,8.59,8.733,8.59,8.621,400000.0
2006-01-06 02:34:00,8.667,8.667,8.583,8.615,200000.0
2006-01-06 02:44:00,8.653,8.653,8.553,8.593,200000.0
2006-01-06 02:45:00,8.643,8.643,8.587,8.587,150000.0
2006-01-06 02:51:00,8.606,8.67,8.536,8.608,350000.0
2006-01-06 03:15:00,8.655,8.69,8.597,8.69,400000.0
2006-01-06 03:18:00,8.71,8.71,8.597,8.68,200000.0
2006-01-06 03:19:00,8.66,8.704,8.584,8.593,500000.0
2006-01-06 03:44:00,8.666,8.666,8.566,8.604,200000.0
2006-01-06 03:46:00,8.678,8.678,8.594,8.625,200000.0
2006-01-06 03:49:00,8.653,8.661,8.585,8.661,300000.0
2006-01-06 03:50:00,8.592,8.669,8.59,8.59,200000.0
2006-01-06 03:57:00,8.656,8.656,8.556,8.595,200000.0
2006-01-06 04:02:00,8.665,8.665,8.58,8.614,200000.0
2006-01-06 04:07:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 04:11:00,8.665,8.665,8.565,8.604,200000.0
2006-01-06 04:21:00,8.673,8.673,8.59,8.623,200000.0
2006-01-06 04:32:00,8.663,8.663,8.563,8.603,200000.0
2006-01-06 04:42:00,8.657,8.657,8.556,8.595,200000.0
2006-01-06 04:48:00,8.572,8.643,8.549,8.604,300000.0
2006-01-06 04:49:00,8.61,8.663,8.61,8.663,100000.0
2006-01-06 04:58:00,8.571,8.664,8.571,8.612,150000.0
2006-01-06 05:10:00,8.651,8.653,8.651,8.653,100000.0
2006-01-06 05:12:00,8.703,8.703,8.555,8.631,300000.0
2006-01-06 05:19:00,8.653,8.653,8.555,8.593,200000.0
2006-01-06 05:21:00,8.641,8.643,8.641,8.643,100000.0
2006-01-06 05:33:00,8.653,8.653,8.554,8.593,200000.0
2006-01-06 05:40:00,8.668,8.668,8.583,8.615,200000.0
2006-01-06 05:50:00,8.663,8.69,8.584,8.685,500000.0
2006-01-06 05:52:00,8.667,8.69,8.559,8.664,450000.0
2006-01-06 05:59:00,8.536,8.634,8.536,8.634,200000.0
2006-01-06 06:00:00,8.644,8.702,8.616,8.616,200000.0
2006-01-06 06:05:00,8.724,8.743,8.617,8.703,350000.0
2006-01-06 06:06:00,8.685,8.685,8.573,8.653,450000.0
2006-01-06 06:08:00,8.678,8.681,8.573,8.676,400000.0
2006-01-06 06:09:00,8.675,8.706,8.603,8.689,550000.0
2006-01-06 06:13:00,8.649,8.649,8.568,8.605,350000.0
2006-01-06 06:16:00,8.586,8.681,8.573,8.675,300000.0
2006-01-06 06:17:00,8.614,8.671,8.614,8.671,100000.0
2006-01-06 06:18:00,8.6,8.675,8.6,8.675,150000.0
2006-01-06 06:20:00,8.608,8.639,8.608,8.639,100000.0
2006-01-06 06:21:00,8.631,8.713,8.62,8.653,400000.0
2006-01-06 06:26:00,8.679,8.691,8.592,8.592,400000.0
2006-01-06 06:33:00,8.578,8.699,8.577,8.671,500000.0
2006-01-06 06:34:00,8.572,8.709,8.57,8.709,550000.0
2006-01-06 06:35:00,8.664,8.713,8.623,8.713,200000.0
2006-01-06 06:38:00,8.606,8.685,8.546,8.674,500000.0
2006-01-06 06:42:00,8.671,8.676,8.634,8.676,300000.0
2006-01-06 06:43:00,8.659,8.685,8.659,8.685,200000.0
2006-01-06 06:45:00,8.707,8.707,8.58,8.581,200000.0
2006-01-06 06:50:00,8.608,8.696,8.608,8.696,200000.0
2006-01-06 06:51:00,8.727,8.727,8.677,8.677,200000.0
2006-01-06 06:52:00,8.642,8.734,8.642,8.708,400000.0
2006-01-06 06:53:00,8.654,8.713,8.63,8.63,300000.0
2006-01-06 06:54:00,8.733,8.733,8.678,8.683,450000.0
2006-01-06 06:55:00,8.682,8.751,8.661,8.705,350000.0
2006-01-06 06:57:00,8.702,8.702,8.594,8.638,400000.0
2006-01-06 06:58:00,8.694,8.694,8.571,8.666,400000.0
2006-01-06 06:59:00,8.693,8.697,8.611,8.692,600000.0
2006-01-06 07:04:00,8.674,8.674,8.629,8.629,150000.0
2006-01-06 07:08:00,8.582,8.661,8.574,8.653,400000.0
2006-01-06 07:09:00,8.643,8.723,8.609,8.723,450000.0
2006-01-06 07:10:00,8.626,8.702,8.624,8.631,400000.0
2006-01-06 07:12:00,8.697,8.737,8.622,8.684,350000.0
2006-01-06 07:14:00,8.722,8.722,8.637,8.684,500000.0
2006-01-06 07:15:00,8.692,8.724,8.614,8.724,350000.0
2006-01-06 07:18:00,8.699,8.699,8.634,8.692,400000.0
2006-01-06 07:19:00,8.603,8.69,8.603,8.603,350000.0
2006-01-06 07:20:00,8.692,8.692,8.61,8.691,300000.0
2006-01-06 07:25:00,8.728,8.728,8.675,8.708,200000.0
2006-01-06 07:28:00,8.638,8.745,8.605,8.654,500000.0
2006-01-06 07:29:00,8.644,8.754,8.618,8.661,900000.0
2006-01-06 07:31:00,8.686,8.694,8.686,8.694,100000.0
2006-01-06 07:37:00,8.583,8.723,8.583,8.68,450000.0
2006-01-06 07:41:00,8.713,8.718,8.599,8.599,250000.0
2006-01-06 07:43:00,8.62,8.74,8.607,8.708,450000.0
2006-01-06 07:44:00,8.711,8.731,8.622,8.65,300000.0
2006-01-06 07:46:00,8.693,8.72,8.692,8.692,200000.0
2006-01-06 07:47:00,8.685,8.708,8.597,8.692,350000.0
2006-01-06 07:48:00,8.69,8.695,8.614,8.69,350000.0
2006-01-06 07:49:00,8.619,8.732,8.619,8.695,350000.0
2006-01-06 07:50:00,8.68,8.723,8.609,8.638,400000.0
2006-01-06 07:51:00,8.676,8.725,8.609,8.724,700000.0
2006-01-06 07:56:00,8.657,8.737,8.613,8.651,450000.0
2006-01-06 07:58:00,8.702,8.757,8.611,8.674,550000.0
2006-01-06 07:59:00,8.591,8.756,8.591,8.629,600000.0
2006-01-06 08:01:00,8.646,8.729,8.593,8.593,350000.0
2006-01-06 08:03:00,8.608,8.691,8.608,8.687,450000.0
2006-01-06 08:05:00,8.638,8.701,8.586,8.671,550000.0
2006-01-06 08:06:00,8.646,8.712,8.613,8.651,400000.0
2006-01-06 08:07:00,8.734,8.734,8.622,8.727,500000.0
2006-01-06 08:10:00,8.718,8.718,8.61,8.61,250000.0
2006-01-06 08:13:00,8.739,8.789,8.65,8.65,400000.0
2006-01-06 08:15:00,8.627,8.743,8.627,8.743,550000.0
2006-01-06 08:16:00,8.654,8.732,8.628,8.691,450000.0
2006-01-06 08:17:00,8.638,8.738,8.638,8.715,650000.0
2006-01-06 08:19:00,8.627,8.703,8.627,8.658,250000.0
2006-01-06 08:20:00,8.752,8.757,8.634,8.709,550000.0
2006-01-06 08:21:00,8.646,8.792,8.622,8.685,550000.0
2006-01-06 08:22:00,8.617,8.716,8.603,8.622,350000.0
2006-01-06 08:24:00,8.739,8.743,8.629,8.629,500000.0
2006-01-06 08:26:00,8.731,8.731,8.626,8.725,500000.0
2006-01-06 08:29:00,8.613,8.695,8.586,8.688,400000.0
2006-01-06 08:33:00,8.69,8.725,8.576,8.688,400000.0
2006-01-06 08:35:00,8.725,8.725,8.607,8.607,350000.0
2006-01-06 08:37:00,8.693,8.736,8.639,8.695,250000.0
2006-01-06 08:38:00,8.706,8.731,8.601,8.631,650000.0
2006-01-06 08:44:00,8.663,8.708,8.653,8.708,350000.0
2006-01-06 08:47:00,8.738,8.756,8.626,8.667,550000.0
2006-01-06 08:48:00,8.607,8.66,8.607,8.66,450000.0
2006-01-06 08:50:00,8.617,8.788,8.617,8.714,300000.0
2006-01-06 08:51:00,8.701,8.741,8.631,8.679,350000.0
2006-01-06 08:53:00,8.726,8.749,8.66,8.726,400000.0
2006-01-06 08:55:00,8.753,8.758,8.614,8.758,250000.0
2006-01-06 08:58:00,8.755,8.755,8.632,8.692,200000.0
2006-01-06 09:01:00,8.703,8.703,8.609,8.609,150000.0
2006-01-06 09:02:00,8.61,8.721,8.61,8.663,550000.0
2006-01-06 09:06:00,8.685,8.735,8.623,8.668,350000.0
2006-01-06 09:08:00,8.703,8.763,8.622,8.622,450000.0
2006-01-06 09:16:00,8.675,8.755,8.604,8.643,350000.0
2006-01-06 09:20:00,8.654,8.741,8.621,8.628,450000.0
2006-01-06 09:21:00,8.692,8.762,8.669,8.762,550000.0
2006-01-06 09:24:00,8.629,8.724,8.629,8.686,400000.0
2006-01-06 09:26:00,8.754,8.764,8.626,8.679,200000.0
2006-01-06 09:27:00,8.689,8.778,8.646,8.734,350000.0
2006-01-06 09:29:00,8.656,8.795,8.656,8.751,300000.0
2006-01-06 09:32:00,8.701,8.78,8.629,8.751,550000.0
2006-01-06 09:33:00,8.727,8.761,8.629,8.759,450000.0
2006-01-06 09:34:00,8.709,8.738,8.614,8.713,300000.0
2006-01-06 09:37:00,8.703,8.767,8.604,8.722,400000.0
2006-01-06 09:44:00,8.645,8.743,8.6,8.663,350000.0
2006-01-06 09:45:00,8.608,8.733,8.608,8.733,100000.0
2006-01-06 09:47:00,8.663,8.743,8.663,8.728,300000.0
2006-01-06 09:48:00,8.761,8.761,8.626,8.672,450000.0
2006-01-06 09:50:00,8.683,8.788,8.64,8.659,500000.0
2006-01-06 09:51:00,8.75,8.75,8.656,8.725,350000.0
2006-01-06 09:53:00,8.649,8.786,8.646,8.646,400000.0
2006-01-06 09:54:00,8.754,8.764,8.63,8.729,350000.0
2006-01-06 09:56:00,8.668,8.803,8.655,8.768,400000.0
2006-01-06 09:57:00,8.661,8.744,8.602,8.729,500000.0
2006-01-06 10:00:00,8.75,8.75,8.649,8.746,550000.0
2006-01-06 10:04:00,8.736,8.748,8.659,8.688,400000.0
2006-01-06 10:05:00,8.637,8.773,8.637,8.773,400000.0
2006-01-06 10:07:00,8.736,8.78,8.664,8.692,400000.0
2006-01-06 10:09:00,8.773,8.773,8.602,8.761,450000.0
2006-01-06 10:10:00,8.756,8.765,8.636,8.741,550000.0
2006-01-06 10:11:00,8.781,8.825,8.667,8.667,500000.0
2006-01-06 10:12:00,8.762,8.762,8.643,8.716,350000.0
2006-01-06 10:13:00,8.706,8.795,8.665,8.682,500000.0
2006-01-06 10:14:00,8.76,8.76,8.647,8.647,400000.0
2006-01-06 10:15:00,8.777,8.777,8.638,8.71,350000.0
2006-01-06 10:16:00,8.652,8.831,8.652,8.757,400000.0
2006-01-06 10:17:00,8.708,8.74,8.631,8.653,400000.0
2006-01-06 10:18:00,8.652,8.816,8.652,8.785,450000.0
2006-01-06 10:19:00,8.678,8.76,8.626,8.71,400000.0
2006-01-06 10:20:00,8.697,8.767,8.661,8.661,550000.0
2006-01-06 10:21:00,8.723,8.766,8.712,8.761,400000.0
2006-01-06 10:23:00,8.758,8.786,8.64,8.743,450000.0
2006-01-06 10:24:00,8.78,8.797,8.648,8.786,900000.0
2006-01-06 10:25:00,8.672,8.786,8.641,8.748,700000.0
2006-01-06 10:26:00,8.786,8.786,8.664,8.664,350000.0
2006-01-06 10:27:00,8.747,8.796,8.674,8.796,450000.0
2006-01-06 10:28:00,8.759,8.759,8.606,8.653,350000.0
2006-01-06 10:29:00,8.774,8.787,8.643,8.753,900000.0
2006-01-06 10:31:00,8.645,8.74,8.645,8.699,350000.0
2006-01-06 10:35:00,8.665,8.769,8.643,8.706,400000.0
2006-01-06 10:38:00,8.639,8.773,8.639,8.748,400000.0
2006-01-06 10:42:00,8.732,8.775,8.641,8.742,750000.0
2006-01-06 10:46:00,8.746,8.806,8.698,8.793,400000.0
2006-01-06 10:47:00,8.741,8.777,8.64,8.64,350000.0
2006-01-06 10:48:00,8.673,8.786,8.639,8.786,450000.0
2006-01-06 10:49:00,8.784,8.784,8.633,8.646,600000.0
2006-01-06 10:50:00,8.736,8.836,8.685,8.685,800000.0
2006-01-06 10:53:00,8.747,8.81,8.673,8.72,500000.0
2006-01-06 10:54:00,8.761,8.761,8.645,8.754,400000.0
2006-01-06 10:55:00,8.753,8.792,8.665,8.747,800000.0
2006-01-06 10:56:00,8.727,8.789,8.648,8.783,400000.0
2006-01-06 10:57:00,8.741,8.766,8.645,8.738,450000.0
2006-01-06 10:58:00,8.651,8.737,8.596,8.689,350000.0
2006-01-06 10:59:00,8.739,8.753,8.619,8.619,450000.0
2006-01-06 11:01:00,8.638,8.773,8.638,8.727,500000.0
2006-01-06 11:02:00,8.762,8.762,8.625,8.694,400000.0
2006-01-06 11:03:00,8.686,8.769,8.631,8.677,550000.0
2006-01-06 11:04:00,8.769,8.774,8.669,8.769,400000.0
2006-01-06 11:05:00,8.638,8.786,8.638,8.666,550000.0
2006-01-06 11:07:00,8.705,8.739,8.633,8.739,450000.0
2006-01-06 11:09:00,8.764,8.764,8.658,8.752,500000.0
2006-01-06 11:11:00,8.756,8.779,8.648,8.746,350000.0
2006-01-06 11:17:00,8.77,8.77,8.651,8.767,350000.0
2006-01-06 11:18:00,8.678,8.737,8.672,8.708,350000.0
2006-01-06 11:19:00,8.694,8.815,8.69,8.803,550000.0
2006-01-06 11:20:00,8.749,8.784,8.66,8.702,400000.0
2006-01-06 11:21:00,8.79,8.79,8.657,8.756,450000.0
2006-01-06 11:22:00,8.784,8.789,8.637,8.64,400000.0
2006-01-06 11:25:00,8.671,8.776,8.66,8.693,550000.0
2006-01-06 11:26:00,8.786,8.826,8.701,8.819,400000.0
2006-01-06 11:27:00,8.712,8.841,8.712,8.822,500000.0
2006-01-06 11:28:00,8.707,8.81,8.679,8.763,350000.0
2006-01-06 11:29:00,8.7,8.798,8.687,8.733,500000.0
2006-01-06 11:30:00,8.822,8.881,8.725,8.725,500000.0
2006-01-06 11:31:00,8.81,8.837,8.733,8.783,350000.0
2006-01-06 11:32:00,8.774,8.811,8.701,8.701,450000.0
2006-01-06 11:33:00,8.688,8.803,8.672,8.763,350000.0
2006-01-06 11:35:00,8.802,8.824,8.686,8.761,450000.0
2006-01-06 11:36:00,8.717,8.809,8.675,8.746,550000.0
2006-01-06 11:37:00,8.717,8.809,8.689,8.801,400000.0
2006-01-06 11:38:00,8.781,8.783,8.691,8.783,400000.0
2006-01-06 11:39:00,8.757,8.834,8.72,8.743,350000.0
2006-01-06 11:40:00,8.767,8.813,8.744,8.779,400000.0
2006-01-06 11:41:00,8.733,8.814,8.733,8.768,350000.0
2006-01-06 11:42:00,8.726,8.832,8.726,8.823,350000.0
2006-01-06 11:43:00,8.846,8.846,8.742,8.845,350000.0
2006-01-06 11:44:00,8.846,8.852,8.702,8.794,450000.0
2006-01-06 11:45:00,8.731,8.799,8.71,8.795,550000.0
2006-01-06 11:46:00,8.794,8.833,8.712,8.735,400000.0
2006-01-06 11:47:00,8.753,8.84,8.681,8.788,500000.0
2006-01-06 11:48:00,8.772,8.806,8.709,8.789,400000.0
2006-01-06 11:49:00,8.8,8.839,8.725,8.773,350000.0
2006-01-06 11:50:00,8.78,8.832,8.711,8.832,350000.0
2006-01-06 11:51:00,8.695,8.811,8.695,8.788,450000.0
2006-01-06 11:52:00,8.714,8.804,8.665,8.801,450000.0
2006-01-06 11:53:00,8.692,8.841,8.692,8.707,400000.0
2006-01-06 11:54:00,8.816,8.847,8.731,8.788,550000.0
2006-01-06 11:55:00,8.775,8.82,8.698,8.817,350000.0
2006-01-06 11:56:00,8.755,8.825,8.746,8.75,350000.0
2006-01-06 11:59:00,8.809,8.866,8.738,8.775,450000.0
2006-01-06 12:00:00,8.788,8.788,8.696,8.696,350000.0
2006-01-06 12:01:00,8.809,8.809,8.699,8.73,500000.0
2006-01-06 12:02:00,8.804,8.853,8.715,8.715,400000.0
2006-01-06 12:04:00,8.758,8.828,8.712,8.712,350000.0
2006-01-06 12:08:00,8.807,8.807,8.695,8.806,450000.0
2006-01-06 12:12:00,8.678,8.825,8.678,8.7,350000.0
2006-01-06 12:13:00,8.775,8.821,8.708,8.781,400000.0
2006-01-06 12:15:00,8.734,8.806,8.692,8.725,400000.0
2006-01-06 12:16:00,8.731,8.791,8.677,8.729,400000.0
2006-01-06 12:18:00,8.784,8.784,8.701,8.703,450000.0
2006-01-06 12:19:00,8.73,8.8,8.668,8.692,450000.0
2006-01-06 12:20:00,8.729,8.814,8.683,8.738,500000.0
2006-01-06 12:23:00,8.805,8.805,8.678,8.691,400000.0
2006-01-06 12:24:00,8.809,8.809,8.701,8.778,600000.0
2006-01-06 12:26:00,8.793,8.818,8.691,8.739,450000.0
2006-01-06 12:27:00,8.78,8.817,8.709,8.793,550000.0
2006-01-06 12:30:00,8.693,8.813,8.686,8.813,450000.0
2006-01-06 12:31:00,8.779,8.779,8.713,8.769,350000.0
2006-01-06 12:32:00,8.67,8.806,8.67,8.696,300000.0
2006-01-06 12:34:00,8.691,8.808,8.686,8.686,450000.0
2006-01-06 12:40:00,8.758,8.865,8.706,8.758,450000.0
2006-01-06 12:41:00,8.764,8.798,8.674,8.798,450000.0
2006-01-06 12:55:00,8.76,8.833,8.744,8.826,450000.0
2006-01-06 12:58:00,8.733,8.808,8.65,8.668,400000.0
2006-01-06 13:16:00,8.77,8.77,8.668,8.768,350000.0
2006-01-06 13:26:00,8.721,8.805,8.664,8.712,550000.0
2006-01-06 13:28:00,8.751,8.791,8.661,8.695,400000.0
2006-01-06 13:32:00,8.704,8.792,8.654,8.654,500000.0
2006-01-06 13:34:00,8.64,8.778,8.64,8.67,350000.0
2006-01-06 13:36:00,8.703,8.777,8.642,8.735,450000.0
2006-01-06 13:39:00,8.742,8.781,8.667,8.744,500000.0
2006-01-06 13:40:00,8.724,8.768,8.647,8.768,350000.0
2006-01-06 13:42:00,8.763,8.763,8.663,8.741,350000.0
2006-01-06 13:45:00,8.681,8.788,8.651,8.754,400000.0
2006-01-06 13:46:00,8.687,8.767,8.643,8.706,450000.0
2006-01-06 13:48:00,8.729,8.751,8.635,8.707,400000.0
2006-01-06 13:51:00,8.752,8.752,8.634,8.634,350000.0
2006-01-06 13:53:00,8.665,8.801,8.627,8.709,450000.0
2006-01-06 13:55:00,8.733,8.766,8.697,8.725,350000.0
2006-01-06 13:57:00,8.699,8.764,8.656,8.761,550000.0
2006-01-06 13:58:00,8.641,8.783,8.641,8.743,650000.0
2006-01-06 13:59:00,8.714,8.758,8.64,8.699,350000.0
2006-01-06 14:01:00,8.757,8.814,8.705,8.797,400000.0
2006-01-06 14:02:00,8.768,8.772,8.651,8.712,350000.0
2006-01-06 14:03:00,8.737,8.745,8.671,8.745,350000.0
2006-01-06 14:04:00,8.666,8.781,8.666,8.781,350000.0
2006-01-06 14:05:00,8.752,8.752,8.668,8.741,300000.0
2006-01-06 14:06:00,8.739,8.776,8.657,8.752,350000.0
2006-01-06 14:10:00,8.654,8.763,8.654,8.7,350000.0
2006-01-06 14:11:00,8.716,8.758,8.689,8.758,400000.0
2006-01-06 14:15:00,8.635,8.765,8.635,8.689,500000.0
2006-01-06 14:18:00,8.671,8.784,8.671,8.784,400000.0
2006-01-06 14:24:00,8.793,8.804,8.727,8.796,400000.0
2006-01-06 14:25:00,8.713,8.771,8.698,8.711,350000.0
2006-01-06 14:28:00,8.759,8.774,8.677,8.729,400000.0
2006-01-06 14:29:00,8.732,8.786,8.655,8.754,350000.0
2006-01-06 14:30:00,8.71,8.811,8.671,8.671,550000.0
2006-01-06 14:31:00,8.715,8.813,8.703,8.785,400000.0
2006-01-06 14:32:00,8.757,8.765,8.666,8.701,500000.0
2006-01-06 14:33:00,8.789,8.806,8.673,8.72,300000.0
2006-01-06 14:34:00,8.769,8.822,8.705,8.754,450000.0
2006-01-06 14:36:00,8.777,8.801,8.684,8.801,400000.0
2006-01-06 14:37:00,8.736,8.846,8.704,8.812,550000.0
2006-01-06 14:38:00,8.749,8.798,8.714,8.762,400000.0
2006-01-06 14:39:00,8.781,8.829,8.686,8.708,500000.0
2006-01-06 14:40:00,8.726,8.801,8.673,8.726,400000.0
2006-01-06 14:41:00,8.7,8.817,8.699,8.764,550000.0
2006-01-06 14:42:00,8.67,8.808,8.67,8.767,400000.0
2006-01-06 14:43:00,8.753,8.792,8.653,8.79,500000.0
2006-01-06 14:45:00,8.753,8.798,8.723,8.793,400000.0
2006-01-06 14:46:00,8.777,8.801,8.707,8.725,350000.0
2006-01-06 14:49:00,8.789,8.789,8.597,8.636,500000.0
2006-01-06 14:50:00,8.698,8.776,8.649,8.649,400000.0
2006-01-06 14:52:00,8.813,8.813,8.733,8.736,450000.0
2006-01-06 14:56:00,8.768,8.796,8.669,8.773,550000.0
2006-01-06 14:57:00,8.795,8.8,8.687,8.775,450000.0
2006-01-06 14:58:00,8.709,8.771,8.676,8.751,400000.0
2006-01-06 14:59:00,8.714,8.772,8.611,8.772,550000.0
2006-01-06 15:00:00,8.675,8.801,8.675,8.703,450000.0
2006-01-06 15:01:00,8.768,8.808,8.691,8.774,450000.0
2006-01-06 15:03:00,8.785,8.816,8.681,8.809,500000.0
2006-01-06 15:06:00,8.771,8.795,8.755,8.755,400000.0
2006-01-06 15:07:00,8.71,8.837,8.71,8.78,350000.0
2006-01-06 15:08:00,8.653,8.763,8.615,8.747,500000.0
2006-01-06 15:11:00,8.717,8.837,8.696,8.709,500000.0
2006-01-06 15:13:00,8.785,8.801,8.683,8.801,400000.0
2006-01-06 15:19:00,8.759,8.808,8.726,8.773,450000.0
2006-01-06 15:20:00,8.728,8.801,8.714,8.801,400000.0
2006-01-06 15:21:00,8.764,8.809,8.691,8.809,250000.0
2006-01-06 15:22:00,8.764,8.799,8.723,8.761,450000.0
2006-01-06 15:23:00,8.715,8.786,8.708,8.781,400000.0
2006-01-06 15:24:00,8.782,8.796,8.69,8.791,350000.0
2006-01-06 15:25:00,8.816,8.848,8.725,8.802,350000.0
2006-01-06 15:26:00,8.725,8.85,8.725,8.756,550000.0
2006-01-06 15:27:00,8.756,8.837,8.749,8.755,350000.0
2006-01-06 15:28:00,8.74,8.847,8.74,8.802,350000.0
2006-01-06 15:29:00,8.858,8.858,8.709,8.851,450000.0
2006-01-06 15:30:00,8.815,8.85,8.733,8.764,450000.0
2006-01-06 15:31:00,8.739,8.842,8.739,8.751,500000.0
2006-01-06 15:32:00,8.762,8.842,8.725,8.828,450000.0
2006-01-06 15:33:00,8.81,8.81,8.703,8.798,400000.0
2006-01-06 15:34:00,8.718,8.852,8.703,8.703,400000.0
2006-01-06 15:35:00,8.763,8.81,8.724,8.753,400000.0
2006-01-06 15:36:00,8.788,8.854,8.741,8.821,550000.0
2006-01-06 15:37:00,8.696,8.84,8.696,8.777,400000.0
2006-01-06 15:38:00,8.74,8.828,8.733,8.733,450000.0
2006-01-06 15:39:00,8.713,8.806,8.692,8.73,550000.0
2006-01-06 15:40:00,8.695,8.808,8.695,8.705,450000.0
2006-01-06 15:41:00,8.692,8.825,8.692,8.798,400000.0
2006-01-06 15:42:00,8.79,8.79,8.692,8.712,350000.0
2006-01-06 15:43:00,8.725,8.781,8.673,8.675,450000.0
2006-01-06 15:44:00,8.8,8.815,8.706,8.793,350000.0
2006-01-06 15:45:00,8.788,8.79,8.681,8.79,450000.0
2006-01-06 15:46:00,8.698,8.792,8.687,8.699,400000.0
2006-01-06 15:47:00,8.752,8.824,8.687,8.701,550000.0
2006-01-06 15:48:00,8.732,8.796,8.703,8.712,350000.0
2006-01-06 15:49:00,8.777,8.835,8.76,8.835,350000.0
2006-01-06 15:50:00,8.732,8.854,8.718,8.837,550000.0
2006-01-06 15:51:00,8.8,8.848,8.71,8.733,350000.0
2006-01-06 15:52:00,8.701,8.83,8.685,8.699,350000.0
2006-01-06 15:53:00,8.806,8.849,8.724,8.804,500000.0
2006-01-06 15:54:00,8.825,8.844,8.792,8.844,450000.0
2006-01-06 15:55:00,8.707,8.816,8.707,8.816,500000.0
2006-01-06 15:56:00,8.691,8.821,8.691,8.769,450000.0
2006-01-06 15:57:00,8.748,8.777,8.708,8.755,450000.0
2006-01-06 15:58:00,8.721,8.82,8.685,8.82,500000.0
2006-01-06 15:59:00,8.835,8.835,8.738,8.759,450000.0
2006-01-06 16:00:00,8.829,8.885,8.729,8.806,500000.0
2006-01-06 16:01:00,8.842,8.881,8.766,8.766,400000.0
2006-01-06 16:02:00,8.776,8.911,8.776,8.843,550000.0
2006-01-06 16:03:00,8.877,8.877,8.731,8.794,450000.0
2006-01-06 16:04:00,8.754,8.895,8.754,8.843,550000.0
2006-01-06 16:05:00,8.787,8.857,8.712,8.812,400000.0
2006-01-06 16:06:00,8.771,8.866,8.726,8.848,350000.0
2006-01-06 16:07:00,8.769,8.842,8.745,8.745,500000.0
2006-01-06 16:08:00,8.717,8.832,8.717,8.77,550000.0
2006-01-06 16:09:00,8.751,8.861,8.741,8.861,350000.0
2006-01-06 16:10:00,8.846,8.9,8.766,8.876,500000.0
2006-01-06 16:11:00,8.74,8.896,8.74,8.744,500000.0
2006-01-06 16:12:00,8.776,8.833,8.741,8.792,350000.0
2006-01-06 16:13:00,8.785,8.856,8.739,8.856,450000.0
2006-01-06 16:14:00,8.856,8.856,8.713,8.79,500000.0
2006-01-06 16:15:00,8.861,8.871,8.727,8.727,350000.0
2006-01-06 16:16:00,8.79,8.859,8.736,8.841,550000.0
2006-01-06 16:18:00,8.869,8.881,8.774,8.836,400000.0
2006-01-06 16:19:00,8.822,8.886,8.769,8.886,450000.0
2006-01-06 16:20:00,8.877,8.882,8.757,8.783,550000.0
2006-01-06 16:21:00,8.799,8.882,8.747,8.839,500000.0
2006-01-06 16:22:00,8.866,8.866,8.757,8.816,450000.0
2006-01-06 16:23:00,8.798,8.939,8.798,8.806,400000.0
2006-01-06 16:24:00,8.861,8.908,8.783,8.904,550000.0
2006-01-06 16:25:00,8.88,8.909,8.805,8.884,350000.0
2006-01-06 16:26:00,8.863,8.926,8.777,8.777,550000.0
2006-01-06 16:27:00,8.784,8.857,8.74,8.752,350000.0
2006-01-06 16:28:00,8.834,8.859,8.765,8.796,400000.0
2006-01-06 16:29:00,8.843,8.889,8.806,8.889,300000.0
2006-01-06 16:30:00,8.775,8.871,8.743,8.833,550000.0
2006-01-06 16:31:00,8.788,8.871,8.753,8.791,400000.0
2006-01-06 16:32:00,8.749,8.868,8.749,8.853,300000.0
2006-01-06 16:33:00,8.789,8.896,8.785,8.794,350000.0
2006-01-06 16:34:00,8.808,8.877,8.769,8.877,350000.0
2006-01-06 16:35:00,8.801,8.899,8.775,8.79,500000.0
2006-01-06 16:36:00,8.879,8.881,8.789,8.799,500000.0
2006-01-06 16:37:00,8.886,8.886,8.793,8.793,500000.0
2006-01-06 16:38:00,8.717,8.849,8.717,8.726,450000.0
2006-01-06 16:39:00,8.79,8.857,8.777,8.856,500000.0
2006-01-06 16:40:00,8.762,8.905,8.754,8.769,550000.0
2006-01-06 16:41:00,8.742,8.817,8.742,8.753,350000.0
2006-01-06 16:42:00,8.762,8.87,8.745,8.859,500000.0
2006-01-06 16:43:00,8.724,8.842,8.724,8.784,350000.0
2006-01-06 16:44:00,8.858,8.858,8.725,8.725,400000.0
2006-01-06 16:45:00,8.73,8.823,8.728,8.781,400000.0
2006-01-06 16:46:00,8.777,8.847,8.777,8.847,350000.0
2006-01-06 16:47:00,8.771,8.875,8.742,8.764,600000.0
2006-01-06 16:48:00,8.854,8.911,8.803,8.832,500000.0
2006-01-06 16:49:00,8.844,8.905,8.759,8.759,450000.0
2006-01-06 16:50:00,8.884,8.886,8.76,8.845,450000.0
2006-01-06 16:51:00,8.888,8.888,8.738,8.738,400000.0
2006-01-06 16:52:00,8.795,8.885,8.771,8.885,450000.0
2006-01-06 16:53:00,8.786,8.88,8.751,8.794,350000.0
2006-01-06 16:54:00,8.794,8.878,8.744,8.753,450000.0
2006-01-06 16:55:00,8.861,8.873,8.761,8.803,550000.0
2006-01-06 16:56:00,8.79,8.863,8.753,8.765,400000.0
2006-01-06 16:57:00,8.831,8.891,8.781,8.851,500000.0
2006-01-06 16:58:00,8.784,8.912,8.779,8.849,500000.0
2006-01-06 16:59:00,8.817,8.91,8.804,8.818,400000.0
2006-01-06 17:00:00,8.917,8.917,8.766,8.766,350000.0
2006-01-06 17:01:00,8.816,8.89,8.771,8.801,500000.0
2006-01-06 17:02:00,8.812,8.892,8.812,8.846,400000.0
2006-01-06 17:03:00,8.803,8.883,8.755,8.825,500000.0
2006-01-06 17:04:00,8.793,8.917,8.773,8.827,350000.0
2006-01-06 17:05:00,8.89,8.893,8.771,8.848,400000.0
2006-01-06 17:06:00,8.899,8.899,8.769,8.859,350000.0
2006-01-06 17:07:00,8.865,8.899,8.789,8.829,500000.0
2006-01-06 17:08:00,8.736,8.867,8.734,8.803,500000.0
2006-01-06 17:09:00,8.813,8.853,8.727,8.769,300000.0
2006-01-06 17:10:00,8.857,8.9,8.807,8.86,350000.0
2006-01-06 17:11:00,8.885,8.917,8.784,8.787,400000.0
2006-01-06 17:12:00,8.828,8.842,8.753,8.787,400000.0
2006-01-06 17:13:00,8.847,8.875,8.754,8.873,450000.0
2006-01-06 17:14:00,8.819,8.85,8.732,8.843,550000.0
2006-01-06 17:15:00,8.777,8.88,8.747,8.818,350000.0
2006-01-06 17:16:00,8.853,8.853,8.724,8.825,450000.0
2006-01-06 17:17:00,8.748,8.878,8.748,8.856,450000.0
2006-01-06 17:18:00,8.831,8.854,8.764,8.854,350000.0
2006-01-06 17:19:00,8.747,8.873,8.729,8.829,450000.0
2006-01-06 17:20:00,8.804,8.863,8.74,8.758,350000.0
2006-01-06 17:21:00,8.76,8.862,8.76,8.827,250000.0
2006-01-06 17:22:00,8.847,8.876,8.711,8.759,500000.0
2006-01-06 17:23:00,8.746,8.84,8.737,8.817,550000.0
2006-01-06 17:24:00,8.848,8.859,8.736,8.752,350000.0
2006-01-06 17:25:00,8.836,8.881,8.775,8.881,400000.0
2006-01-06 17:26:00,8.764,8.913,8.764,8.852,450000.0
2006-01-06 17:27:00,8.831,8.874,8.76,8.844,400000.0
2006-01-06 17:28:00,8.806,8.881,8.747,8.747,550000.0
2006-01-06 17:29:00,8.755,8.883,8.755,8.883,500000.0
2006-01-06 17:30:00,8.783,8.926,8.783,8.926,450000.0
2006-01-06 17:31:00,8.873,8.967,8.831,8.906,600000.0
2006-01-06 17:32:00,8.846,8.952,8.846,8.921,400000.0
2006-01-06 17:33:00,8.898,8.928,8.81,8.915,400000.0
2006-01-06 17:34:00,8.94,8.962,8.8,8.945,450000.0
2006-01-06 17:35:00,8.9,8.969,8.84,8.911,500000.0
2006-01-06 17:36:00,8.924,8.973,8.831,8.948,450000.0
2006-01-06 17:37:00,8.948,8.973,8.861,8.92,550000.0
2006-01-06 17:38:00,8.879,8.95,8.856,8.88,400000.0
2006-01-06 17:39:00,8.906,8.922,8.821,8.843,350000.0
2006-01-06 17:40:00,8.838,8.93,8.831,8.92,500000.0
2006-01-06 17:41:00,8.867,8.929,8.804,8.918,450000.0
2006-01-06 17:42:00,8.812,8.93,8.806,8.901,500000.0
2006-01-06 17:43:00,8.942,8.943,8.791,8.825,400000.0
2006-01-06 17:44:00,8.906,8.919,8.816,8.892,450000.0
2006-01-06 17:45:00,8.848,8.988,8.848,8.874,550000.0
2006-01-06 17:46:00,8.919,8.927,8.823,8.878,550000.0
2006-01-06 17:47:00,8.936,8.984,8.856,8.884,400000.0
2006-01-06 17:48:00,8.942,8.957,8.848,8.957,400000.0
2006-01-06 17:49:00,8.912,8.96,8.87,8.93,350000.0
2006-01-06 17:50:00,8.946,8.957,8.837,8.837,550000.0
2006-01-06 17:51:00,8.881,9.01,8.827,8.878,550000.0
2006-01-06 17:52:00,8.921,8.952,8.815,8.816,350000.0
2006-01-06 17:53:00,8.899,8.951,8.872,8.872,500000.0
2006-01-06 17:54:00,8.879,8.965,8.832,8.965,350000.0
2006-01-06 17:55:00,8.876,8.973,8.857,8.925,350000.0
2006-01-06 17:56:00,8.84,8.965,8.84,8.88,400000.0
2006-01-06 17:57:00,8.933,8.958,8.854,8.907,400000.0
2006-01-06 17:58:00,8.916,8.943,8.861,8.908,450000.0
2006-01-06 17:59:00,8.844,8.977,8.844,8.977,350000.0
2006-01-06 18:00:00,8.878,8.986,8.854,8.941,350000.0
2006-01-06 18:01:00,8.928,8.971,8.844,8.87,450000.0
2006-01-06 18:02:00,8.839,8.954,8.827,8.922,500000.0
2006-01-06 18:03:00,8.906,8.927,8.873,8.911,350000.0
2006-01-06 18:04:00,8.963,8.963,8.844,8.89,400000.0
2006-01-06 18:05:00,8.896,8.994,8.849,8.954,550000.0
2006-01-06 18:06:00,8.889,8.971,8.829,8.829,450000.0
2006-01-06 18:07:00,8.942,8.942,8.796,8.931,400000.0
2006-01-06 18:08:00,8.944,8.964,8.831,8.951,400000.0
2006-01-06 18:09:00,8.899,8.939,8.825,8.829,550000.0
2006-01-06 18:10:00,8.941,8.946,8.861,8.874,400000.0
2006-01-06 18:11:00,8.823,8.951,8.795,8.912,450000.0
2006-01-06 18:12:00,8.907,8.92,8.774,8.92,250000.0
2006-01-06 18:13:00,8.862,8.923,8.842,8.882,400000.0
2006-01-06 18:14:00,8.812,8.926,8.812,8.898,400000.0
2006-01-06 18:15:00,8.884,8.935,8.814,8.814,350000.0
2006-01-06 18:16:00,8.833,8.944,8.81,8.81,400000.0
2006-01-06 18:17:00,8.774,8.915,8.774,8.877,300000.0
2006-01-06 18:18:00,8.852,8.973,8.814,8.826,500000.0
2006-01-06 18:19:00,8.911,8.911,8.848,8.899,200000.0
2006-01-06 18:20:00,8.836,8.942,8.817,8.896,400000.0
2006-01-06 18:21:00,8.83,8.912,8.793,8.884,550000.0
2006-01-06 18:22:00,8.888,8.9,8.799,8.84,400000.0
2006-01-06 18:23:00,8.908,8.923,8.829,8.915,400000.0
2006-01-06 18:24:00,8.916,8.92,8.82,8.92,400000.0
2006-01-06 18:25:00,8.844,8.93,8.804,8.837,500000.0
2006-01-06 18:26:00,8.855,8.936,8.816,8.922,550000.0
2006-01-06 18:27:00,8.91,8.939,8.819,8.858,550000.0
2006-01-06 18:28:00,8.898,8.898,8.793,8.898,350000.0
2006-01-06 18:29:00,8.84,8.937,8.794,8.937,350000.0
2006-01-06 18:30:00,8.921,8.957,8.8,8.882,450000.0
2006-01-06 18:31:00,8.923,8.931,8.854,8.914,350000.0
2006-01-06 18:32:00,8.849,8.927,8.813,8.879,450000.0
2006-01-06 18:33:00,8.915,8.944,8.83,8.886,500000.0
2006-01-06 18:34:00,8.909,8.951,8.839,8.935,400000.0
2006-01-06 18:35:00,8.871,8.939,8.871,8.89,350000.0
2006-01-06 18:36:00,8.853,8.934,8.79,8.906,550000.0
2006-01-06 18:37:00,8.869,8.934,8.841,8.906,500000.0
2006-01-06 18:39:00,8.936,8.946,8.846,8.918,400000.0
2006-01-06 18:40:00,8.915,8.935,8.813,8.903,350000.0
2006-01-06 18:41:00,8.852,8.91,8.825,8.91,500000.0
2006-01-06 18:42:00,8.876,8.92,8.811,8.844,550000.0
2006-01-06 18:43:00,8.91,8.962,8.838,8.962,400000.0
2006-01-06 18:44:00,8.905,8.94,8.807,8.872,500000.0
2006-01-06 18:45:00,8.827,8.953,8.827,8.917,350000.0
2006-01-06 18:46:00,8.834,8.944,8.802,8.944,350000.0
2006-01-06 18:47:00,8.835,8.998,8.835,8.936,400000.0
2006-01-06 18:48:00,8.907,8.937,8.815,8.913,450000.0
2006-01-06 18:49:00,8.922,8.931,8.848,8.848,400000.0
2006-01-06 18:50:00,8.899,8.951,8.868,8.868,350000.0
2006-01-06 18:51:00,8.905,8.928,8.82,8.842,450000.0
2006-01-06 18:52:00,8.881,8.941,8.803,8.936,550000.0
2006-01-06 18:53:00,8.894,8.928,8.853,8.916,450000.0
2006-01-06 18:55:00,8.849,8.995,8.826,8.835,450000.0
2006-01-06 18:56:00,8.858,8.953,8.813,8.953,300000.0
2006-01-06 18:57:00,8.967,8.967,8.808,8.935,550000.0
2006-01-06 18:58:00,8.956,8.963,8.835,8.934,450000.0
2006-01-06 18:59:00,8.874,8.924,8.84,8.902,500000.0
2006-01-06 19:00:00,8.874,8.966,8.794,8.966,400000.0
2006-01-06 19:01:00,8.885,8.959,8.853,8.92,600000.0
2006-01-06 19:02:00,8.894,8.966,8.843,8.933,600000.0
2006-01-06 19:03:00,8.919,8.95,8.825,8.887,600000.0
2006-01-06 19:04:00,8.991,8.991,8.858,8.94,250000.0
2006-01-06 19:05:00,8.974,8.974,8.905,8.944,400000.0
2006-01-06 19:06:00,8.943,8.978,8.853,8.978,500000.0
2006-01-06 19:07:00,8.944,8.944,8.825,8.873,500000.0
2006-01-06 19:08:00,8.903,8.996,8.861,8.884,600000.0
2006-01-06 19:09:00,8.855,8.979,8.849,8.913,800000.0
2006-01-06 19:10:00,8.937,8.95,8.822,8.927,400000.0
2006-01-06 19:11:00,8.944,8.997,8.858,8.858,550000.0
2006-01-06 19:12:00,8.887,9.018,8.887,8.947,600000.0
2006-01-06 19:13:00,8.891,8.994,8.849,8.849,700000.0
2006-01-06 19:14:00,8.851,8.949,8.843,8.864,550000.0
2006-01-06 19:15:00,8.89,8.977,8.86,8.977,750000.0
2006-01-06 19:16:00,8.975,8.975,8.867,8.926,500000.0
2006-01-06 19:17:00,8.939,8.969,8.862,8.89,400000.0
2006-01-06 19:18:00,8.848,9.038,8.848,8.928,400000.0
2006-01-06 19:19:00,8.935,8.964,8.821,8.947,750000.0
2006-01-06 19:20:00,8.888,8.93,8.815,8.93,300000.0
2006-01-06 19:21:00,8.957,8.957,8.858,8.858,300000.0
2006-01-06 19:22:00,8.963,8.98,8.871,8.946,600000.0
2006-01-06 19:23:00,8.915,9.015,8.861,8.861,600000.0
2006-01-06 19:24:00,8.914,8.971,8.851,8.934,300000.0
2006-01-06 19:25:00,8.912,8.956,8.873,8.873,400000.0
2006-01-06 19:26:00,8.907,8.933,8.848,8.932,300000.0
2006-01-06 19:27:00,8.891,8.959,8.891,8.959,150000.0
2006-01-06 19:28:00,8.931,8.971,8.838,8.937,450000.0
2006-01-06 19:29:00,8.928,8.947,8.818,8.85,450000.0
2006-01-06 19:30:00,8.967,8.967,8.814,8.966,550000.0
2006-01-06 19:31:00,8.969,8.983,8.887,8.887,250000.0
2006-01-06 19:32:00,8.882,8.964,8.846,8.883,500000.0
2006-01-06 19:33:00,8.919,8.95,8.889,8.912,250000.0
2006-01-06 19:34:00,8.933,8.977,8.849,8.914,350000.0
2006-01-06 19:35:00,8.972,8.988,8.851,8.861,400000.0
2006-01-06 19:36:00,8.939,8.939,8.858,8.889,250000.0
2006-01-06 19:37:00,8.949,8.949,8.832,8.881,400000.0
2006-01-06 19:38:00,8.904,8.989,8.849,8.886,500000.0
2006-01-06 19:39:00,8.983,8.983,8.867,8.93,550000.0
2006-01-06 19:40:00,8.874,8.959,8.874,8.893,500000.0
2006-01-06 19:41:00,8.871,9.008,8.871,8.949,300000.0
2006-01-06 19:42:00,8.924,8.931,8.924,8.931,100000.0
2006-01-06 19:43:00,8.977,8.989,8.852,8.884,450000.0
2006-01-06 19:44:00,8.906,8.987,8.906,8.987,350000.0
2006-01-06 19:45:00,8.917,9.032,8.877,8.967,550000.0
2006-01-06 19:46:00,8.873,8.975,8.845,8.959,550000.0
2006-01-06 19:47:00,8.987,8.99,8.86,8.941,550000.0
2006-01-06 19:48:00,8.929,9.011,8.867,8.93,500000.0
2006-01-06 19:49:00,8.876,9.014,8.876,8.893,500000.0
2006-01-06 19:50:00,9.001,9.001,8.878,8.94,400000.0
2006-01-06 19:51:00,8.979,9.003,8.888,8.888,350000.0
2006-01-06 19:52:00,8.952,9.011,8.861,8.927,550000.0
2006-01-06 19:53:00,8.876,8.983,8.874,8.968,500000.0
2006-01-06 19:54:00,8.915,9.001,8.884,9.001,450000.0
2006-01-06 19:55:00,8.87,9.003,8.87,8.908,450000.0
2006-01-06 19:56:00,8.981,8.987,8.859,8.859,350000.0
2006-01-06 19:57:00,8.833,8.982,8.833,8.921,350000.0
2006-01-06 19:58:00,8.902,8.979,8.873,8.891,400000.0
2006-01-06 19:59:00,8.94,8.996,8.88,8.924,500000.0
2006-01-06 20:00:00,8.999,8.999,8.916,8.916,350000.0
2006-01-06 20:01:00,8.883,8.992,8.883,8.992,300000.0
2006-01-06 20:02:00,8.866,8.958,8.838,8.848,500000.0
2006-01-06 20:03:00,8.952,9.026,8.922,8.922,250000.0
2006-01-06 20:04:00,8.907,8.948,8.907,8.916,250000.0
2006-01-06 20:05:00,8.98,9.003,8.888,8.999,400000.0
2006-01-06 20:06:00,8.924,9.009,8.891,8.953,450000.0
2006-01-06 20:07:00,8.984,8.994,8.871,8.977,250000.0
2006-01-06 20:08:00,8.849,8.945,8.849,8.869,400000.0
2006-01-06 20:09:00,8.951,8.989,8.951,8.983,300000.0
2006-01-06 20:10:00,8.948,8.993,8.869,8.939,350000.0
2006-01-06 20:11:00,8.956,9.002,8.917,8.934,350000.0
2006-01-06 20:12:00,8.892,8.987,8.888,8.945,500000.0
2006-01-06 20:13:00,8.927,8.993,8.901,8.987,300000.0
2006-01-06 20:14:00,8.957,8.989,8.892,8.969,350000.0
2006-01-06 20:15:00,8.911,9.001,8.851,8.91,450000.0
2006-01-06 20:16:00,8.941,9.027,8.92,8.944,550000.0
2006-01-06 20:17:00,8.913,9.013,8.913,8.956,250000.0
2006-01-06 20:18:00,9.013,9.013,8.93,8.93,350000.0
2006-01-06 20:19:00,8.999,9.046,8.889,8.911,350000.0
2006-01-06 20:20:00,9.01,9.01,8.887,8.894,650000.0
2006-01-06 20:21:00,8.951,9.04,8.937,9.004,300000.0
2006-01-06 20:22:00,8.9,8.965,8.887,8.948,350000.0
2006-01-06 20:23:00,8.902,9.053,8.902,9.053,450000.0
2006-01-06 20:24:00,9.005,9.059,8.978,9.014,300000.0
2006-01-06 20:25:00,9.044,9.048,8.93,8.949,350000.0
2006-01-06 20:26:00,8.995,9.067,8.979,9.017,350000.0
2006-01-06 20:27:00,9.025,9.034,8.883,8.996,850000.0
2006-01-06 20:28:00,9.032,9.032,8.906,8.906,450000.0
2006-01-06 20:29:00,9.009,9.038,8.967,8.967,150000.0
2006-01-06 20:30:00,8.994,9.06,8.953,8.953,350000.0
2006-01-06 20:31:00,8.998,9.019,8.909,9.019,250000.0
2006-01-06 20:32:00,9.023,9.072,8.936,8.936,350000.0
2006-01-06 20:36:00,9.023,9.084,8.95,8.987,600000.0
2006-01-06 20:39:00,9.037,9.037,8.929,8.967,250000.0
2006-01-06 20:41:00,9.013,9.013,8.914,8.953,200000.0
2006-01-06 20:50:00,9.026,9.026,8.993,8.993,100000.0
2006-01-06 20:51:00,9.015,9.043,9.003,9.043,200000.0
2006-01-06 20:53:00,9.029,9.029,8.92,8.957,200000.0
2006-01-06 21:00:00,8.945,9.045,8.897,8.95,700000.0
2006-01-06 21:01:00,8.977,9.045,8.946,9.043,300000.0
2006-01-06 21:02:00,9.018,9.151,8.99,9.033,650000.0
2006-01-06 21:03:00,9.055,9.078,8.942,9.078,350000.0
2006-01-06 21:04:00,9.057,9.068,8.944,8.944,450000.0
2006-01-06 21:05:00,9.029,9.08,8.966,9.039,450000.0
2006-01-06 21:09:00,9.058,9.058,8.974,9.005,200000.0
2006-01-06 21:12:00,9.052,9.082,8.954,9.082,450000.0
2006-01-06 21:13:00,9.039,9.065,9.039,9.065,100000.0
2006-01-06 21:14:00,8.961,9.009,8.92,9.007,350000.0
2006-01-06 21:15:00,9.01,9.065,8.943,9.065,400000.0
2006-01-06 21:19:00,8.931,9.013,8.894,9.013,350000.0
2006-01-06 21:21:00,9.026,9.068,8.95,9.052,600000.0
2006-01-06 21:22:00,9.056,9.079,8.952,8.952,400000.0
2006-01-06 21:24:00,9.062,9.062,8.948,8.996,150000.0
2006-01-06 21:26:00,8.965,9.069,8.965,9.012,350000.0
2006-01-06 21:27:00,8.999,9.043,8.932,8.932,400000.0
2006-01-06 21:41:00,9.018,9.019,8.968,9.019,150000.0
2006-01-06 21:42:00,9.035,9.062,8.947,9.021,450000.0
2006-01-06 21:43:00,8.921,9.017,8.917,8.972,200000.0
2006-01-06 21:44:00,9.032,9.033,8.929,9.033,250000.0
2006-01-06 21:45:00,8.978,9.033,8.929,9.03,250000.0
2006-01-06 21:49:00,8.996,9.036,8.96,9.036,350000.0
2006-01-06 22:05:00,9.023,9.023,8.923,8.964,300000.0
2006-01-06 22:06:00,8.929,9.019,8.929,9.019,100000.0
2006-01-06 22:08:00,9.028,9.028,8.943,8.975,200000.0
2006-01-06 22:10:00,8.977,9.051,8.923,8.995,650000.0
2006-01-06 22:18:00,8.913,9.021,8.902,8.963,450000.0
2006-01-06 22:22:00,9.045,9.045,8.926,8.965,250000.0
2006-01-06 22:27:00,9.013,9.028,8.93,9.009,500000.0
2006-01-06 22:34:00,9.027,9.027,8.942,8.975,200000.0
2006-01-06 22:39:00,9.037,9.037,8.952,8.985,200000.0
2006-01-06 22:46:00,9.025,9.025,8.925,8.964,200000.0
2006-01-06 22:48:00,9.033,9.033,8.95,8.983,200000.0
2006-01-06 22:50:00,9.025,9.025,8.925,8.964,200000.0
2006-01-06 22:52:00,9.003,9.003,9.001,9.001,100000.0
2006-01-06 22:59:00,9.023,9.023,8.94,8.973,200000.0
2006-01-06 23:06:00,9.038,9.054,8.978,9.006,300000.0
2006-01-06 23:13:00,9.026,9.026,8.925,8.965,200000.0
2006-01-06 23:15:00,9.013,9.013,8.914,8.953,200000.0
2006-01-06 23:43:00,9.027,9.027,8.942,8.975,200000.0
2006-01-06 23:46:00,9.003,9.003,9.001,9.001,100000.0
2006-01-06 23:51:00,9.023,9.023,8.94,8.973,200000.0
2006-01-06 23:59:00,9.016,9.016,8.915,8.955,200000.0
2006-01-09 00:00:00,9.1,9.24,8.93,9.15,200000.0
2006-01-09 00:34:00,9.036,9.036,8.952,8.985,200000.0
2006-01-09 00:36:00,8.959,9.027,8.936,8.936,200000.0
2006-01-09 00:54:00,9.033,9.033,8.95,8.983,200000.0
2006-01-09 01:03:00,9.024,9.024,8.925,8.964,200000.0
2006-01-09 01:05:00,9.036,9.036,8.955,8.986,250000.0
2006-01-09 01:06:00,9.034,9.06,8.977,9.06,150000.0
2006-01-09 01:19:00,9.037,9.037,8.952,8.985,200000.0
2006-01-09 01:28:00,9.065,9.065,8.998,9.011,300000.0
2006-01-09 01:29:00,9.011,9.013,9.011,9.013,100000.0
2006-01-09 01:31:00,8.997,9.072,8.997,9.072,100000.0
2006-01-09 01:35:00,9.048,9.048,8.963,9.033,550000.0
2006-01-09 01:46:00,8.938,9.045,8.938,9.045,150000.0
2006-01-09 01:51:00,9.033,9.033,8.934,8.973,200000.0
2006-01-09 01:53:00,9.04,9.04,8.957,9.022,250000.0
2006-01-09 01:54:00,8.956,9.038,8.956,9.038,100000.0
2006-01-09 02:01:00,9.044,9.044,8.966,9.0,200000.0
2006-01-09 02:04:00,9.045,9.045,8.945,8.984,200000.0
2006-01-09 02:06:00,8.975,9.067,8.964,9.021,500000.0
2006-01-09 02:08:00,9.056,9.059,8.961,9.059,350000.0
2006-01-09 02:10:00,9.075,9.075,8.991,9.025,200000.0
2006-01-09 02:14:00,9.007,9.067,8.96,9.067,450000.0
2006-01-09 02:15:00,9.028,9.151,9.021,9.121,600000.0
2006-01-09 02:18:00,9.081,9.097,8.971,9.097,350000.0
2006-01-09 02:26:00,9.007,9.129,9.007,9.078,400000.0
2006-01-09 02:30:00,8.992,9.111,8.992,9.111,100000.0
2006-01-09 02:38:00,9.08,9.103,9.014,9.066,350000.0
2006-01-09 02:44:00,9.024,9.108,8.97,9.021,450000.0
2006-01-09 02:49:00,9.102,9.153,9.014,9.141,500000.0
2006-01-09 02:51:00,9.051,9.123,8.965,9.03,350000.0
2006-01-09 02:52:00,9.047,9.107,9.047,9.055,150000.0
2006-01-09 02:55:00,9.027,9.081,9.027,9.076,150000.0
2006-01-09 03:00:00,9.071,9.13,8.981,9.075,700000.0
2006-01-09 03:01:00,9.042,9.122,9.002,9.121,350000.0
2006-01-09 03:02:00,9.045,9.145,9.026,9.091,450000.0
2006-01-09 03:03:00,9.1,9.118,8.991,9.005,600000.0
2006-01-09 03:04:00,9.073,9.121,9.031,9.083,350000.0
2006-01-09 03:05:00,9.104,9.124,9.013,9.093,400000.0
2006-01-09 03:07:00,9.085,9.085,8.993,9.029,200000.0
2006-01-09 03:09:00,9.04,9.12,8.993,9.036,350000.0
2006-01-09 03:10:00,9.058,9.137,9.014,9.014,500000.0
2006-01-09 03:11:00,9.097,9.146,9.023,9.112,950000.0
2006-01-09 03:14:00,9.107,9.178,9.049,9.151,400000.0
2006-01-09 03:15:00,9.082,9.14,9.024,9.1,600000.0
2006-01-09 03:16:00,9.079,9.119,9.016,9.119,500000.0
2006-01-09 03:18:00,9.074,9.074,9.074,9.074,50000.0
2006-01-09 03:19:00,9.074,9.123,9.004,9.004,500000.0
2006-01-09 03:21:00,9.071,9.125,9.052,9.125,250000.0
2006-01-09 03:22:00,9.093,9.123,8.983,9.034,500000.0
2006-01-09 03:23:00,9.1,9.113,9.022,9.022,450000.0
2006-01-09 03:24:00,9.074,9.135,9.03,9.067,400000.0
2006-01-09 03:25:00,9.092,9.158,8.997,9.064,400000.0
2006-01-09 03:26:00,9.037,9.109,9.024,9.027,350000.0
2006-01-09 03:27:00,9.006,9.114,9.006,9.088,550000.0
2006-01-09 03:28:00,8.994,9.095,8.97,9.036,350000.0
2006-01-09 03:29:00,9.068,9.148,9.019,9.133,650000.0
2006-01-09 03:30:00,9.098,9.098,9.011,9.011,100000.0
2006-01-09 03:31:00,9.005,9.084,8.993,9.071,350000.0
2006-01-09 03:32:00,9.084,9.104,9.022,9.075,250000.0
2006-01-09 03:33:00,9.077,9.119,9.014,9.049,450000.0
2006-01-09 03:35:00,9.123,9.123,9.017,9.108,400000.0
2006-01-09 03:36:00,9.082,9.118,9.034,9.086,350000.0
2006-01-09 03:39:00,8.989,9.117,8.989,9.007,600000.0
2006-01-09 03:40:00,9.006,9.119,8.982,9.093,600000.0
2006-01-09 03:41:00,9.127,9.127,8.984,9.082,550000.0
2006-01-09 03:43:00,9.139,9.145,9.003,9.031,250000.0
2006-01-09 03:45:00,9.087,9.143,9.038,9.081,400000.0
2006-01-09 03:46:00,9.043,9.128,9.016,9.039,700000.0
2006-01-09 03:48:00,9.017,9.123,9.014,9.014,400000.0
2006-01-09 03:49:00,9.135,9.159,9.02,9.114,600000.0
2006-01-09 03:50:00,9.121,9.136,9.033,9.123,500000.0
2006-01-09 03:52:00,9.076,9.142,9.019,9.142,400000.0
2006-01-09 03:53:00,9.132,9.146,9.003,9.003,600000.0
2006-01-09 03:55:00,9.095,9.095,8.995,9.034,200000.0
2006-01-09 04:00:00,9.084,9.122,9.02,9.122,350000.0
2006-01-09 04:01:00,9.137,9.137,9.031,9.116,400000.0
2006-01-09 04:02:00,9.07,9.214,9.07,9.162,500000.0
2006-01-09 04:04:00,9.056,9.156,9.003,9.064,550000.0
2006-01-09 04:05:00,9.118,9.172,9.058,9.14,600000.0
2006-01-09 04:07:00,9.138,9.144,9.017,9.044,550000.0
2006-01-09 04:08:00,9.142,9.142,9.029,9.029,100000.0
2006-01-09 04:09:00,9.06,9.188,9.055,9.124,600000.0
2006-01-09 04:10:00,9.115,9.143,9.019,9.02,350000.0
2006-01-09 04:13:00,9.155,9.213,9.038,9.092,550000.0
2006-01-09 04:14:00,9.117,9.131,9.024,9.094,400000.0
2006-01-09 04:16:00,9.152,9.161,9.048,9.086,550000.0
2006-01-09 04:17:00,9.164,9.164,9.038,9.038,350000.0
2006-01-09 04:18:00,9.063,9.151,9.039,9.052,400000.0
2006-01-09 04:19:00,9.069,9.152,9.033,9.148,850000.0
2006-01-09 04:21:00,9.105,9.17,9.035,9.066,550000.0
2006-01-09 04:22:00,9.011,9.116,9.011,9.06,350000.0
2006-01-09 04:24:00,9.113,9.153,9.026,9.153,550000.0
2006-01-09 04:25:00,9.091,9.154,9.026,9.075,550000.0
2006-01-09 04:27:00,9.136,9.167,9.039,9.155,400000.0
2006-01-09 04:35:00,9.108,9.121,9.026,9.097,400000.0
2006-01-09 04:37:00,9.11,9.11,9.01,9.048,250000.0
2006-01-09 04:40:00,9.069,9.123,9.069,9.072,150000.0
2006-01-09 04:43:00,9.14,9.164,9.093,9.137,300000.0
2006-01-09 04:44:00,9.044,9.15,9.044,9.048,450000.0
2006-01-09 04:48:00,9.031,9.122,8.993,9.014,450000.0
2006-01-09 04:51:00,8.998,9.082,8.987,8.987,150000.0
2006-01-09 04:52:00,9.033,9.081,8.979,9.076,300000.0
2006-01-09 04:53:00,9.107,9.155,9.016,9.016,400000.0
2006-01-09 04:55:00,9.083,9.083,9.036,9.036,100000.0
2006-01-09 04:56:00,8.996,9.081,8.986,9.081,300000.0
2006-01-09 04:57:00,9.089,9.122,9.089,9.122,100000.0
2006-01-09 04:59:00,9.033,9.152,9.033,9.038,450000.0
2006-01-09 05:00:00,9.056,9.133,9.018,9.113,450000.0
2006-01-09 05:06:00,9.103,9.103,9.004,9.043,200000.0
2006-01-09 05:10:00,9.091,9.145,8.998,8.998,500000.0
2006-01-09 05:12:00,9.001,9.138,9.001,9.061,450000.0
2006-01-09 05:14:00,9.088,9.167,9.036,9.146,500000.0
2006-01-09 05:17:00,9.095,9.095,9.003,9.039,200000.0
2006-01-09 05:21:00,9.077,9.124,9.003,9.107,500000.0
2006-01-09 05:22:00,9.135,9.143,9.032,9.09,650000.0
2006-01-09 05:24:00,9.137,9.137,8.985,9.087,550000.0
2006-01-09 05:25:00,9.075,9.095,8.962,9.068,300000.0
2006-01-09 05:27:00,9.096,9.096,9.011,9.045,200000.0
2006-01-09 05:29:00,9.087,9.087,8.987,9.025,200000.0
2006-01-09 05:32:00,9.063,9.088,8.986,9.088,350000.0
2006-01-09 05:33:00,9.094,9.094,9.083,9.083,100000.0
2006-01-09 05:41:00,8.975,9.115,8.975,9.086,450000.0
2006-01-09 05:44:00,9.126,9.126,8.982,9.089,400000.0
2006-01-09 06:03:00,9.104,9.112,9.016,9.016,150000.0
2006-01-09 06:04:00,9.057,9.11,8.957,9.007,400000.0
2006-01-09 06:08:00,9.052,9.052,8.946,9.041,400000.0
2006-01-09 06:09:00,9.061,9.071,8.988,9.071,200000.0
2006-01-09 06:10:00,9.083,9.091,9.083,9.091,150000.0
2006-01-09 06:18:00,9.027,9.16,9.018,9.103,350000.0
2006-01-09 06:24:00,9.1,9.1,8.984,9.089,450000.0
2006-01-09 06:29:00,9.074,9.074,8.975,9.013,200000.0
2006-01-09 06:32:00,9.067,9.067,8.983,8.983,100000.0
2006-01-09 06:36:00,9.119,9.119,8.984,9.117,450000.0
2006-01-09 06:37:00,9.114,9.116,8.975,9.107,550000.0
2006-01-09 06:39:00,9.089,9.089,9.01,9.043,200000.0
2006-01-09 06:46:00,9.107,9.136,9.013,9.013,350000.0
2006-01-09 06:52:00,9.04,9.139,9.04,9.102,300000.0
2006-01-09 07:07:00,9.078,9.084,9.0,9.084,400000.0
2006-01-09 07:21:00,9.06,9.083,9.06,9.083,100000.0
2006-01-09 07:31:00,9.081,9.099,9.081,9.099,100000.0
2006-01-09 07:41:00,9.115,9.115,8.98,8.98,250000.0
2006-01-09 07:51:00,9.05,9.18,9.05,9.143,600000.0
2006-01-09 07:53:00,8.998,9.102,8.998,9.102,200000.0
2006-01-09 07:54:00,9.055,9.055,9.04,9.04,150000.0
2006-01-09 07:56:00,9.051,9.051,9.0,9.0,100000.0
2006-01-09 07:57:00,9.018,9.059,9.018,9.059,100000.0
2006-01-09 07:59:00,9.066,9.066,9.054,9.054,100000.0
2006-01-09 08:04:00,9.049,9.117,9.001,9.001,300000.0
2006-01-09 08:06:00,9.039,9.12,9.014,9.055,400000.0
2006-01-09 08:09:00,9.049,9.119,8.993,9.046,500000.0
2006-01-09 08:13:00,9.116,9.128,8.998,9.021,400000.0
2006-01-09 08:14:00,9.005,9.094,8.969,9.094,400000.0
2006-01-09 08:16:00,9.066,9.122,9.06,9.09,250000.0
2006-01-09 08:17:00,9.054,9.177,9.051,9.114,650000.0
2006-01-09 08:18:00,9.088,9.157,9.035,9.09,550000.0
2006-01-09 08:19:00,9.019,9.082,9.019,9.038,250000.0
2006-01-09 08:21:00,9.016,9.138,8.993,9.048,550000.0
2006-01-09 08:24:00,9.116,9.116,9.018,9.018,250000.0
2006-01-09 08:26:00,9.105,9.115,9.009,9.115,500000.0
2006-01-09 08:29:00,9.034,9.15,9.028,9.1,400000.0
2006-01-09 08:33:00,9.082,9.13,8.991,9.089,400000.0
2006-01-09 08:35:00,9.096,9.104,9.024,9.101,300000.0
2006-01-09 08:36:00,9.087,9.087,8.962,9.019,500000.0
2006-01-09 08:38:00,9.086,9.098,8.965,9.001,650000.0
2006-01-09 08:39:00,9.041,9.096,8.98,8.98,250000.0
2006-01-09 08:40:00,9.079,9.147,9.065,9.114,250000.0
2006-01-09 08:42:00,9.156,9.156,9.023,9.096,450000.0
2006-01-09 08:43:00,9.05,9.12,9.03,9.083,400000.0
2006-01-09 08:44:00,9.047,9.107,9.031,9.107,350000.0
2006-01-09 08:45:00,9.133,9.186,9.085,9.085,350000.0
2006-01-09 08:47:00,9.136,9.136,8.997,9.062,550000.0
2006-01-09 08:48:00,9.017,9.088,9.017,9.055,450000.0
2006-01-09 08:49:00,9.13,9.13,9.02,9.078,400000.0
2006-01-09 08:58:00,9.128,9.128,9.007,9.112,350000.0
2006-01-09 08:59:00,9.106,9.106,8.967,9.07,500000.0
2006-01-09 09:08:00,9.049,9.133,8.998,8.998,550000.0
2006-01-09 09:09:00,9.148,9.17,9.035,9.035,650000.0
2006-01-09 09:10:00,9.122,9.122,8.988,9.106,650000.0
2006-01-09 09:12:00,9.088,9.115,8.956,9.006,550000.0
2006-01-09 09:13:00,9.055,9.134,9.011,9.134,450000.0
2006-01-09 09:15:00,9.042,9.126,9.004,9.097,350000.0
2006-01-09 09:19:00,9.137,9.137,9.019,9.12,450000.0
2006-01-09 09:20:00,9.053,9.134,9.021,9.021,450000.0
2006-01-09 09:21:00,9.081,9.135,9.056,9.135,550000.0
2006-01-09 09:22:00,9.08,9.121,9.028,9.121,250000.0
2006-01-09 09:24:00,8.993,9.096,8.993,9.057,400000.0
2006-01-09 09:25:00,9.143,9.143,9.034,9.05,350000.0
2006-01-09 09:26:00,9.051,9.07,9.051,9.07,100000.0
2006-01-09 09:27:00,9.047,9.138,9.029,9.029,250000.0
2006-01-09 09:31:00,9.119,9.119,9.042,9.105,400000.0
2006-01-09 09:34:00,9.118,9.148,9.024,9.123,300000.0
2006-01-09 09:35:00,9.015,9.143,9.015,9.143,350000.0
2006-01-09 09:36:00,9.087,9.159,9.019,9.019,500000.0
2006-01-09 09:37:00,9.086,9.146,9.01,9.114,400000.0
2006-01-09 09:39:00,9.146,9.146,8.999,9.118,500000.0
2006-01-09 09:41:00,9.088,9.131,9.038,9.038,350000.0
2006-01-09 09:42:00,9.12,9.17,9.055,9.058,400000.0
2006-01-09 09:43:00,9.116,9.152,9.053,9.129,400000.0
2006-01-09 09:44:00,9.08,9.161,9.043,9.078,350000.0
2006-01-09 09:46:00,9.064,9.141,9.004,9.044,400000.0
2006-01-09 09:48:00,9.137,9.137,8.989,9.046,450000.0
2006-01-09 09:49:00,9.091,9.149,8.991,9.044,350000.0
2006-01-09 09:51:00,9.122,9.122,9.033,9.066,350000.0
2006-01-09 09:52:00,9.159,9.159,9.023,9.115,400000.0
2006-01-09 09:54:00,9.148,9.17,9.033,9.13,350000.0
2006-01-09 09:55:00,9.112,9.134,9.037,9.046,400000.0
2006-01-09 09:56:00,9.052,9.149,9.032,9.147,400000.0
2006-01-09 09:58:00,9.04,9.095,9.001,9.067,400000.0
2006-01-09 09:59:00,9.078,9.184,9.044,9.153,450000.0
2006-01-09 10:00:00,9.119,9.119,9.013,9.108,550000.0
2006-01-09 10:01:00,9.081,9.146,8.995,9.118,500000.0
2006-01-09 10:02:00,9.036,9.179,9.036,9.126,350000.0
2006-01-09 10:03:00,9.098,9.132,9.017,9.044,400000.0
2006-01-09 10:04:00,9.135,9.141,9.049,9.079,400000.0
2006-01-09 10:05:00,9.036,9.175,9.036,9.172,400000.0
2006-01-09 10:06:00,9.103,9.169,9.056,9.169,450000.0
2006-01-09 10:07:00,9.11,9.163,9.043,9.067,400000.0
2006-01-09 10:08:00,9.029,9.16,9.029,9.157,400000.0
2006-01-09 10:09:00,9.137,9.14,8.992,9.14,450000.0
2006-01-09 10:10:00,9.133,9.156,9.024,9.156,550000.0
2006-01-09 10:11:00,9.158,9.158,9.016,9.017,500000.0
2006-01-09 10:12:00,9.126,9.126,9.0,9.09,350000.0
2006-01-09 10:13:00,9.067,9.116,8.993,9.027,500000.0
2006-01-09 10:14:00,9.099,9.123,9.012,9.109,550000.0
2006-01-09 10:15:00,9.139,9.139,9.035,9.089,350000.0
2006-01-09 10:18:00,8.987,9.136,8.987,9.136,450000.0
2006-01-09 10:19:00,9.059,9.151,9.039,9.086,400000.0
2006-01-09 10:20:00,9.067,9.124,9.047,9.047,550000.0
2006-01-09 10:21:00,9.109,9.149,9.083,9.119,400000.0
2006-01-09 10:22:00,9.008,9.142,9.008,9.062,400000.0
2006-01-09 10:24:00,9.155,9.162,9.003,9.162,900000.0
2006-01-09 10:25:00,9.06,9.211,9.051,9.137,700000.0
2006-01-09 10:28:00,9.16,9.168,9.055,9.092,350000.0
2006-01-09 10:29:00,9.146,9.146,8.976,9.109,900000.0
2006-01-09 10:30:00,9.066,9.144,9.018,9.073,400000.0
2006-01-09 10:32:00,9.086,9.124,8.989,9.11,700000.0
2006-01-09 10:34:00,9.155,9.155,9.016,9.108,500000.0
2006-01-09 10:35:00,9.043,9.15,9.039,9.072,400000.0
2006-01-09 10:36:00,9.048,9.132,9.022,9.03,500000.0
2006-01-09 10:37:00,9.136,9.136,8.995,9.038,400000.0
2006-01-09 10:38:00,9.006,9.19,9.006,9.127,400000.0
2006-01-09 10:39:00,9.101,9.13,8.991,8.991,650000.0
2006-01-09 10:40:00,9.101,9.121,9.004,9.121,550000.0
2006-01-09 10:41:00,9.104,9.104,9.001,9.005,350000.0
2006-01-09 10:42:00,9.103,9.151,9.025,9.112,750000.0
2006-01-09 10:43:00,9.099,9.184,9.041,9.052,400000.0
2006-01-09 10:44:00,9.085,9.133,8.958,9.112,900000.0
2006-01-09 10:45:00,9.117,9.152,9.029,9.104,350000.0
2006-01-09 10:46:00,9.099,9.135,8.99,9.135,400000.0
2006-01-09 10:48:00,9.046,9.13,9.008,9.13,450000.0
2006-01-09 10:49:00,9.123,9.123,8.984,8.994,600000.0
2006-01-09 10:50:00,9.082,9.174,9.039,9.039,800000.0
2006-01-09 10:51:00,9.093,9.114,8.959,9.102,550000.0
2006-01-09 10:52:00,9.087,9.125,8.955,9.084,950000.0
2006-01-09 10:53:00,9.066,9.083,8.963,9.023,500000.0
2006-01-09 10:54:00,9.077,9.077,8.953,9.067,400000.0
2006-01-09 10:55:00,9.075,9.128,8.996,9.081,800000.0
2006-01-09 10:56:00,9.074,9.147,8.997,9.119,400000.0
2006-01-09 10:57:00,9.079,9.131,9.012,9.095,450000.0
2006-01-09 10:58:00,9.001,9.125,8.971,9.048,350000.0
2006-01-09 10:59:00,9.088,9.118,8.97,8.97,450000.0
2006-01-09 11:00:00,9.065,9.162,9.019,9.035,350000.0
2006-01-09 11:01:00,8.998,9.132,8.998,9.088,500000.0
2006-01-09 11:02:00,9.136,9.136,9.01,9.068,400000.0
2006-01-09 11:07:00,9.066,9.099,8.996,9.094,450000.0
2006-01-09 11:09:00,9.112,9.112,9.002,9.094,500000.0
2006-01-09 11:11:00,9.096,9.119,8.988,9.086,350000.0
2006-01-09 11:12:00,9.106,9.158,9.033,9.096,550000.0
2006-01-09 11:15:00,9.008,9.123,8.999,9.042,400000.0
2006-01-09 11:16:00,9.04,9.108,9.035,9.108,500000.0
2006-01-09 11:18:00,9.028,9.086,9.022,9.058,350000.0
2006-01-09 11:19:00,9.0,9.1,8.933,9.1,550000.0
2006-01-09 11:20:00,9.086,9.119,9.009,9.042,400000.0
2006-01-09 11:21:00,9.11,9.11,8.967,9.071,450000.0
2006-01-09 11:22:00,9.13,9.159,9.0,9.0,400000.0
2006-01-09 11:27:00,9.015,9.136,9.015,9.127,500000.0
2006-01-09 11:28:00,8.996,9.072,8.96,9.065,350000.0
2006-01-09 11:29:00,9.036,9.118,9.016,9.039,500000.0
2006-01-09 11:30:00,9.081,9.086,8.971,8.971,500000.0
2006-01-09 11:31:00,9.058,9.098,8.977,9.043,350000.0
2006-01-09 11:32:00,9.052,9.089,8.985,8.985,450000.0
2006-01-09 11:33:00,8.964,9.09,8.964,9.049,350000.0
2006-01-09 11:34:00,9.074,9.074,9.006,9.056,250000.0
2006-01-09 11:36:00,8.991,9.088,8.945,9.002,550000.0
2006-01-09 11:37:00,8.986,9.083,8.938,9.047,400000.0
2006-01-09 11:38:00,9.032,9.055,8.955,9.055,400000.0
2006-01-09 11:39:00,9.016,9.113,8.978,9.012,350000.0
2006-01-09 11:40:00,9.009,9.095,8.982,9.043,400000.0
2006-01-09 11:41:00,8.974,9.091,8.974,9.019,350000.0
2006-01-09 11:42:00,8.974,9.071,8.974,9.053,350000.0
2006-01-09 11:43:00,9.095,9.104,8.998,9.104,350000.0
2006-01-09 11:44:00,9.092,9.092,8.937,9.045,450000.0
2006-01-09 11:45:00,8.987,9.062,8.966,9.061,550000.0
2006-01-09 11:46:00,9.058,9.104,8.971,8.994,400000.0
2006-01-09 11:47:00,9.022,9.086,8.941,9.056,500000.0
2006-01-09 11:48:00,9.045,9.067,8.975,9.067,400000.0
2006-01-09 11:49:00,9.058,9.078,8.953,9.023,350000.0
2006-01-09 11:50:00,9.028,9.093,8.963,9.093,350000.0
2006-01-09 11:52:00,9.031,9.127,8.993,9.122,450000.0
2006-01-09 11:53:00,8.966,9.097,8.966,9.002,400000.0
2006-01-09 11:54:00,9.105,9.105,8.953,9.033,550000.0
2006-01-09 11:55:00,9.03,9.094,8.966,9.094,350000.0
2006-01-09 11:56:00,9.041,9.091,9.019,9.026,350000.0
2006-01-09 11:57:00,9.09,9.102,8.992,9.064,450000.0
2006-01-09 11:59:00,9.058,9.088,8.959,9.018,450000.0
2006-01-09 12:01:00,9.081,9.081,8.982,9.005,500000.0
2006-01-09 12:02:00,9.075,9.1,8.979,8.979,400000.0
2006-01-09 12:03:00,8.987,9.062,8.971,9.05,550000.0
2006-01-09 12:04:00,9.04,9.092,8.986,8.986,350000.0
2006-01-09 12:05:00,9.083,9.113,8.989,9.027,350000.0
2006-01-09 12:06:00,9.101,9.113,9.029,9.102,350000.0
2006-01-09 12:07:00,9.116,9.184,9.003,9.085,450000.0
2006-01-09 12:08:00,9.101,9.117,8.988,9.117,450000.0
2006-01-09 12:09:00,9.004,9.078,8.994,9.029,350000.0
2006-01-09 12:10:00,9.077,9.1,9.001,9.056,400000.0
2006-01-09 12:12:00,8.96,9.122,8.96,9.007,350000.0
2006-01-09 12:13:00,9.064,9.111,8.992,9.055,400000.0
2006-01-09 12:15:00,9.012,9.085,8.968,9.003,400000.0
2006-01-09 12:16:00,9.019,9.082,8.966,9.019,400000.0
2006-01-09 12:21:00,9.071,9.118,8.997,9.08,500000.0
2006-01-09 12:22:00,9.109,9.109,8.985,9.056,400000.0
2006-01-09 12:23:00,9.093,9.139,8.996,8.997,400000.0
2006-01-09 12:26:00,9.063,9.063,8.94,8.996,450000.0
2006-01-09 12:28:00,9.053,9.065,8.943,9.017,500000.0
2006-01-09 12:29:00,9.073,9.097,8.954,8.959,500000.0
2006-01-09 12:30:00,8.967,9.094,8.967,9.094,450000.0
2006-01-09 12:31:00,9.051,9.051,8.981,9.043,350000.0
2006-01-09 12:32:00,8.958,9.097,8.958,8.99,300000.0
2006-01-09 12:33:00,9.083,9.083,8.955,8.955,250000.0
2006-01-09 12:34:00,8.946,9.051,8.931,8.931,450000.0
2006-01-09 12:35:00,9.087,9.087,8.951,8.951,350000.0
2006-01-09 12:36:00,9.074,9.079,8.963,9.054,350000.0
2006-01-09 12:37:00,9.077,9.077,8.973,8.974,500000.0
2006-01-09 12:38:00,9.037,9.066,8.936,9.005,450000.0
2006-01-09 12:43:00,9.011,9.054,8.926,8.956,500000.0
2006-01-09 12:46:00,8.926,9.015,8.924,8.924,500000.0
2006-01-09 12:47:00,8.983,9.072,8.929,8.993,350000.0
2006-01-09 12:48:00,8.956,9.054,8.938,9.051,550000.0
2006-01-09 12:49:00,9.029,9.121,8.976,8.976,450000.0
2006-01-09 12:50:00,9.026,9.104,8.987,9.003,400000.0
2006-01-09 12:53:00,8.962,9.06,8.955,9.06,500000.0
2006-01-09 12:55:00,9.011,9.073,8.952,9.073,450000.0
2006-01-09 12:56:00,9.058,9.099,8.987,8.988,450000.0
2006-01-09 12:59:00,9.02,9.063,8.973,9.062,450000.0
2006-01-09 13:03:00,9.01,9.078,8.919,8.919,450000.0
2006-01-09 13:04:00,9.001,9.072,8.947,8.959,450000.0
2006-01-09 13:11:00,8.969,9.059,8.969,9.03,400000.0
2006-01-09 13:13:00,9.059,9.059,8.918,9.023,450000.0
2006-01-09 13:14:00,8.927,9.053,8.927,9.051,350000.0
2006-01-09 13:15:00,8.979,9.065,8.919,9.024,400000.0
2006-01-09 13:16:00,9.042,9.042,8.938,9.021,350000.0
2006-01-09 13:17:00,9.029,9.074,8.936,9.074,450000.0
2006-01-09 13:18:00,8.964,9.11,8.964,9.054,400000.0
2006-01-09 13:19:00,8.965,9.013,8.893,8.94,400000.0
2006-01-09 13:20:00,8.961,9.018,8.932,8.98,500000.0
2006-01-09 13:27:00,8.941,9.038,8.941,9.017,500000.0
2006-01-09 13:31:00,8.918,9.019,8.918,9.019,450000.0
2006-01-09 13:32:00,8.971,9.056,8.92,8.92,500000.0
2006-01-09 13:34:00,8.932,9.073,8.899,8.941,350000.0
2006-01-09 13:35:00,9.015,9.071,8.957,8.957,400000.0
2006-01-09 13:36:00,8.999,9.075,8.941,9.034,450000.0
2006-01-09 13:37:00,8.96,9.048,8.96,9.03,350000.0
2006-01-09 13:38:00,8.965,9.055,8.92,9.055,400000.0
2006-01-09 13:39:00,9.031,9.081,8.963,9.037,500000.0
2006-01-09 13:40:00,9.035,9.073,8.94,9.06,350000.0
2006-01-09 13:42:00,9.043,9.049,8.965,9.036,350000.0
2006-01-09 13:43:00,9.052,9.08,8.944,9.044,500000.0
2006-01-09 13:44:00,8.961,9.073,8.938,8.993,350000.0
2006-01-09 13:47:00,9.066,9.066,8.958,8.958,300000.0
2006-01-09 13:48:00,9.026,9.067,8.948,9.031,800000.0
2006-01-09 13:50:00,8.997,9.025,8.955,8.96,450000.0
2006-01-09 13:53:00,8.974,9.083,8.928,8.989,450000.0
2006-01-09 13:54:00,9.0,9.075,8.957,9.069,400000.0
2006-01-09 13:55:00,9.033,9.077,8.997,9.032,350000.0
2006-01-09 13:56:00,9.07,9.093,8.944,8.944,400000.0
2006-01-09 14:01:00,9.016,9.066,8.951,9.066,400000.0
2006-01-09 14:02:00,9.08,9.102,8.981,9.048,350000.0
2006-01-09 14:03:00,9.044,9.045,8.963,9.045,350000.0
2006-01-09 14:04:00,8.981,9.103,8.981,9.095,350000.0
2006-01-09 14:05:00,9.041,9.073,9.034,9.043,250000.0
2006-01-09 14:07:00,9.036,9.06,8.938,9.031,400000.0
2006-01-09 14:08:00,9.025,9.101,8.99,9.045,400000.0
2006-01-09 14:13:00,9.031,9.031,8.914,8.951,350000.0
2006-01-09 14:14:00,8.948,9.05,8.913,8.973,500000.0
2006-01-09 14:15:00,8.93,9.076,8.93,8.985,500000.0
2006-01-09 14:16:00,8.976,9.112,8.956,9.045,450000.0
2006-01-09 14:19:00,9.029,9.047,8.889,9.047,500000.0
2006-01-09 14:24:00,9.081,9.086,9.005,9.083,400000.0
2006-01-09 14:26:00,9.027,9.109,8.984,9.015,350000.0
2006-01-09 14:27:00,9.008,9.078,8.933,9.078,400000.0
2006-01-09 14:28:00,9.055,9.068,8.986,9.016,400000.0
2006-01-09 14:29:00,9.012,9.066,8.935,9.033,350000.0
2006-01-09 14:30:00,9.003,9.083,8.959,8.968,550000.0
2006-01-09 14:31:00,9.009,9.096,8.967,9.056,400000.0
2006-01-09 14:32:00,9.059,9.083,8.993,9.026,500000.0
2006-01-09 14:35:00,9.067,9.084,9.011,9.011,350000.0
2006-01-09 14:36:00,9.047,9.07,8.964,9.064,400000.0
2006-01-09 14:37:00,8.971,9.084,8.924,9.084,550000.0
2006-01-09 14:38:00,9.056,9.096,9.014,9.078,400000.0
2006-01-09 14:39:00,9.083,9.109,8.968,8.989,500000.0
2006-01-09 14:40:00,9.036,9.082,8.982,9.023,400000.0
2006-01-09 14:41:00,9.002,9.123,9.002,9.064,550000.0
2006-01-09 14:42:00,8.944,9.053,8.917,9.042,400000.0
2006-01-09 14:43:00,9.065,9.092,8.948,9.092,500000.0
2006-01-09 14:44:00,8.992,9.066,8.966,9.066,450000.0
2006-01-09 14:46:00,9.081,9.114,9.024,9.031,350000.0
2006-01-09 14:51:00,9.087,9.087,8.979,9.044,350000.0
2006-01-09 14:55:00,9.044,9.061,8.953,8.953,450000.0
2006-01-09 14:56:00,9.059,9.098,8.964,9.085,550000.0
2006-01-09 14:59:00,9.032,9.085,8.945,9.085,550000.0
2006-01-09 15:00:00,8.983,9.107,8.981,9.011,450000.0
2006-01-09 15:04:00,9.036,9.153,8.992,9.002,550000.0
2006-01-09 15:05:00,8.985,9.098,8.985,9.003,550000.0
2006-01-09 15:06:00,9.059,9.079,9.038,9.038,400000.0
2006-01-09 15:10:00,8.957,9.103,8.957,9.075,800000.0
2006-01-09 15:11:00,8.999,9.08,8.93,8.963,850000.0
2006-01-09 15:12:00,9.054,9.085,8.922,8.963,500000.0
2006-01-09 15:14:00,9.061,9.087,8.96,8.96,350000.0
2006-01-09 15:15:00,8.987,9.146,8.987,9.061,700000.0
2006-01-09 15:17:00,9.034,9.076,8.956,9.026,450000.0
2006-01-09 15:18:00,9.083,9.083,8.968,9.017,400000.0
2006-01-09 15:20:00,8.997,9.067,8.964,9.067,400000.0
2006-01-09 15:21:00,9.036,9.084,8.974,9.084,450000.0
2006-01-09 15:22:00,9.034,9.073,8.993,9.032,450000.0
2006-01-09 15:23:00,8.992,9.081,8.992,9.052,400000.0
2006-01-09 15:24:00,9.045,9.068,8.965,9.063,350000.0
2006-01-09 15:25:00,9.073,9.073,8.952,9.031,350000.0
2006-01-09 15:26:00,8.953,9.055,8.953,8.973,550000.0
2006-01-09 15:27:00,8.981,9.078,8.963,8.998,350000.0
2006-01-09 15:28:00,8.977,9.081,8.977,9.02,350000.0
2006-01-09 15:29:00,8.978,9.049,8.931,9.027,250000.0
2006-01-09 15:30:00,9.043,9.066,8.953,9.014,450000.0
2006-01-09 15:31:00,9.017,9.119,8.982,8.982,500000.0
2006-01-09 15:32:00,8.967,9.032,8.919,9.031,450000.0
2006-01-09 15:33:00,9.03,9.03,8.94,9.028,400000.0
2006-01-09 15:34:00,8.942,9.082,8.93,8.93,400000.0
2006-01-09 15:35:00,8.99,9.04,8.956,8.985,400000.0
2006-01-09 15:36:00,9.016,9.067,8.955,9.06,550000.0
2006-01-09 15:37:00,9.012,9.035,8.911,8.989,400000.0
2006-01-09 15:38:00,8.913,9.002,8.911,8.911,450000.0
2006-01-09 15:39:00,8.974,9.019,8.902,8.992,500000.0
2006-01-09 15:40:00,8.9,9.003,8.892,8.903,450000.0
2006-01-09 15:41:00,8.892,9.023,8.892,8.959,400000.0
2006-01-09 15:42:00,8.99,8.99,8.893,8.911,350000.0
2006-01-09 15:43:00,8.926,8.981,8.873,8.874,450000.0
2006-01-09 15:44:00,8.983,9.01,8.906,8.984,350000.0
2006-01-09 15:45:00,8.975,8.975,8.86,8.962,450000.0
2006-01-09 15:46:00,8.856,8.958,8.839,8.868,400000.0
2006-01-09 15:47:00,8.941,8.966,8.829,8.839,550000.0
2006-01-09 15:48:00,8.859,8.921,8.829,8.842,350000.0
2006-01-09 15:49:00,8.906,8.944,8.876,8.94,350000.0
2006-01-09 15:50:00,8.847,8.959,8.83,8.959,550000.0
2006-01-09 15:51:00,8.921,8.982,8.825,8.826,350000.0
2006-01-09 15:52:00,8.816,8.957,8.808,8.82,350000.0
2006-01-09 15:53:00,8.921,8.971,8.859,8.913,500000.0
2006-01-09 15:54:00,8.927,8.951,8.883,8.951,450000.0
2006-01-09 15:55:00,8.824,8.951,8.824,8.926,500000.0
2006-01-09 15:56:00,8.8,8.939,8.8,8.893,450000.0
2006-01-09 15:57:00,8.879,8.918,8.838,8.896,450000.0
2006-01-09 15:58:00,8.876,8.987,8.845,8.987,500000.0
2006-01-09 15:59:00,9.006,9.006,8.899,8.927,450000.0
2006-01-09 16:00:00,8.972,8.973,8.841,8.938,500000.0
2006-01-09 16:01:00,8.975,8.975,8.83,8.83,400000.0
2006-01-09 16:02:00,8.847,8.971,8.83,8.909,550000.0
2006-01-09 16:03:00,8.985,8.985,8.858,8.914,450000.0
2006-01-09 16:04:00,8.827,8.972,8.827,8.924,550000.0
2006-01-09 16:05:00,8.967,8.987,8.875,8.971,400000.0
2006-01-09 16:06:00,8.865,8.969,8.826,8.942,350000.0
2006-01-09 16:07:00,8.885,8.979,8.865,8.865,500000.0
2006-01-09 16:08:00,8.85,8.956,8.85,8.886,550000.0
2006-01-09 16:09:00,8.846,8.976,8.844,8.976,350000.0
2006-01-09 16:10:00,8.972,9.005,8.889,8.968,500000.0
2006-01-09 16:11:00,8.839,8.981,8.834,8.834,500000.0
2006-01-09 16:12:00,8.893,8.923,8.847,8.891,350000.0
2006-01-09 16:13:00,8.879,8.985,8.849,8.985,450000.0
2006-01-09 16:14:00,8.981,8.981,8.842,8.906,500000.0
2006-01-09 16:15:00,8.989,8.989,8.844,8.844,350000.0
2006-01-09 16:16:00,8.916,8.987,8.87,8.946,550000.0
2006-01-09 16:17:00,8.954,8.975,8.857,8.857,350000.0
2006-01-09 16:18:00,8.962,8.962,8.828,8.905,400000.0
2006-01-09 16:19:00,8.883,8.96,8.824,8.955,550000.0
2006-01-09 16:20:00,8.959,8.991,8.844,8.844,550000.0
2006-01-09 16:21:00,8.859,8.952,8.815,8.921,500000.0
2006-01-09 16:22:00,8.928,8.963,8.865,8.901,450000.0
2006-01-09 16:23:00,8.832,8.972,8.832,8.859,400000.0
2006-01-09 16:24:00,8.904,8.964,8.815,8.96,550000.0
2006-01-09 16:25:00,8.937,8.954,8.868,8.954,350000.0
2006-01-09 16:26:00,8.916,8.951,8.807,8.807,550000.0
2006-01-09 16:27:00,8.879,8.957,8.825,8.879,450000.0
2006-01-09 16:28:00,8.919,8.955,8.874,8.874,400000.0
2006-01-09 16:29:00,8.841,8.907,8.8,8.8,450000.0
2006-01-09 16:30:00,8.859,8.967,8.838,8.901,550000.0
2006-01-09 16:31:00,8.841,8.942,8.807,8.869,400000.0
2006-01-09 16:32:00,8.868,8.915,8.808,8.892,400000.0
2006-01-09 16:33:00,8.826,8.934,8.826,8.872,350000.0
2006-01-09 16:34:00,8.897,8.937,8.835,8.937,350000.0
2006-01-09 16:35:00,8.839,8.938,8.808,8.853,500000.0
2006-01-09 16:36:00,8.941,8.943,8.852,8.861,500000.0
2006-01-09 16:37:00,8.952,8.959,8.864,8.864,500000.0
2006-01-09 16:38:00,8.788,8.918,8.788,8.809,450000.0
2006-01-09 16:39:00,8.872,8.944,8.859,8.938,500000.0
2006-01-09 16:40:00,8.82,8.945,8.817,8.902,350000.0
2006-01-09 16:41:00,8.823,8.921,8.823,8.849,350000.0
2006-01-09 16:42:00,8.841,8.951,8.827,8.951,500000.0
2006-01-09 16:43:00,8.853,8.985,8.853,8.896,350000.0
2006-01-09 16:44:00,8.975,8.975,8.837,8.837,400000.0
2006-01-09 16:45:00,8.834,8.923,8.831,8.888,400000.0
2006-01-09 16:46:00,8.887,8.938,8.876,8.934,350000.0
2006-01-09 16:47:00,8.87,8.983,8.85,8.884,600000.0
2006-01-09 16:48:00,8.96,8.992,8.89,8.936,500000.0
2006-01-09 16:49:00,8.942,8.987,8.851,8.851,450000.0
2006-01-09 16:50:00,8.902,8.979,8.898,8.898,350000.0
2006-01-09 16:51:00,8.973,8.973,8.832,8.832,400000.0
2006-01-09 16:52:00,8.873,8.963,8.843,8.963,450000.0
2006-01-09 16:53:00,8.878,8.973,8.847,8.895,350000.0
2006-01-09 16:54:00,8.89,8.979,8.843,8.844,450000.0
2006-01-09 16:55:00,8.95,8.98,8.862,8.904,550000.0
2006-01-09 16:56:00,8.89,8.976,8.866,8.879,400000.0
2006-01-09 16:57:00,8.894,9.003,8.887,8.887,300000.0
2006-01-09 16:58:00,8.886,8.974,8.869,8.951,500000.0
2006-01-09 16:59:00,8.931,9.013,8.896,8.92,400000.0
2006-01-09 17:00:00,9.019,9.019,8.902,8.902,350000.0
2006-01-09 17:01:00,8.938,9.017,8.898,8.922,500000.0
2006-01-09 17:02:00,8.924,8.999,8.915,8.958,400000.0
2006-01-09 17:03:00,8.932,8.996,8.894,8.953,500000.0
2006-01-09 17:04:00,8.909,8.991,8.866,8.93,350000.0
2006-01-09 17:05:00,9.003,9.01,8.888,8.969,400000.0
2006-01-09 17:06:00,9.014,9.014,8.862,8.964,350000.0
2006-01-09 17:07:00,8.979,9.023,8.911,8.963,500000.0
2006-01-09 17:08:00,8.913,9.087,8.913,8.968,500000.0
2006-01-09 17:09:00,8.981,9.03,8.902,8.945,300000.0
2006-01-09 17:10:00,8.998,9.034,8.932,8.998,350000.0
2006-01-09 17:11:00,9.02,9.026,8.877,8.906,400000.0
2006-01-09 17:12:00,9.012,9.068,8.962,8.962,400000.0
2006-01-09 17:13:00,9.0,9.032,8.892,9.028,450000.0
2006-01-09 17:14:00,8.966,9.019,8.9,8.995,550000.0
2006-01-09 17:15:00,8.898,9.0,8.866,8.938,350000.0
2006-01-09 17:16:00,9.001,9.001,8.893,8.967,450000.0
2006-01-09 17:17:00,8.977,9.039,8.936,8.991,350000.0
2006-01-09 17:18:00,8.961,9.016,8.925,9.016,350000.0
2006-01-09 17:19:00,8.908,9.019,8.908,9.005,450000.0
2006-01-09 17:20:00,8.986,9.048,8.91,8.933,350000.0
2006-01-09 17:21:00,8.999,9.003,8.892,9.003,300000.0
2006-01-09 17:22:00,8.952,9.05,8.938,9.021,450000.0
2006-01-09 17:23:00,8.939,9.029,8.939,9.007,550000.0
2006-01-09 17:24:00,9.007,9.027,8.947,8.954,350000.0
2006-01-09 17:25:00,9.002,9.035,8.908,9.035,400000.0
2006-01-09 17:26:00,8.934,9.036,8.922,9.0,450000.0
2006-01-09 17:27:00,9.02,9.029,8.929,9.017,400000.0
2006-01-09 17:28:00,8.969,9.043,8.909,8.909,550000.0
2006-01-09 17:29:00,8.932,9.069,8.932,9.055,500000.0
2006-01-09 17:30:00,8.906,9.016,8.906,9.016,450000.0
2006-01-09 17:31:00,8.979,9.05,8.918,9.005,600000.0
2006-01-09 17:32:00,8.93,9.041,8.928,8.998,400000.0
2006-01-09 17:33:00,9.003,9.037,8.922,9.037,400000.0
2006-01-09 17:34:00,9.055,9.118,8.977,9.086,450000.0
2006-01-09 17:35:00,9.015,9.072,8.952,9.019,500000.0
2006-01-09 17:36:00,9.029,9.066,8.929,9.043,450000.0
2006-01-09 17:37:00,9.043,9.055,8.944,9.017,550000.0
2006-01-09 17:38:00,8.962,9.004,8.908,8.956,400000.0
2006-01-09 17:39:00,9.013,9.022,8.922,8.944,350000.0
2006-01-09 17:40:00,8.95,9.037,8.95,9.027,500000.0
2006-01-09 17:41:00,8.973,9.029,8.939,9.029,400000.0
2006-01-09 17:42:00,8.919,9.046,8.919,9.025,500000.0
2006-01-09 17:43:00,9.053,9.053,8.88,8.924,400000.0
2006-01-09 17:44:00,9.023,9.029,8.931,9.0,450000.0
2006-01-09 17:45:00,8.952,9.052,8.952,8.974,550000.0
2006-01-09 17:46:00,8.998,9.007,8.903,8.991,400000.0
2006-01-09 17:47:00,9.023,9.044,8.937,8.978,400000.0
2006-01-09 17:48:00,9.034,9.057,8.962,9.057,400000.0
2006-01-09 17:49:00,9.0,9.055,8.953,9.003,350000.0
2006-01-09 17:50:00,9.013,9.035,8.922,8.922,550000.0
2006-01-09 17:51:00,8.945,9.029,8.896,8.944,550000.0
2006-01-09 17:52:00,9.002,9.059,8.916,8.916,350000.0
2006-01-09 17:53:00,8.982,9.027,8.944,8.944,500000.0
2006-01-09 17:54:00,8.946,9.032,8.906,9.032,350000.0
2006-01-09 17:55:00,8.923,9.008,8.899,8.983,350000.0
2006-01-09 17:56:00,8.905,9.02,8.897,8.942,400000.0
2006-01-09 17:57:00,9.008,9.032,8.949,8.995,400000.0
2006-01-09 17:58:00,9.012,9.034,8.954,8.988,450000.0
2006-01-09 17:59:00,8.917,9.036,8.916,9.036,350000.0
2006-01-09 18:01:00,8.998,9.047,8.919,8.969,450000.0
2006-01-09 18:03:00,8.982,9.008,8.947,9.0,350000.0
2006-01-09 18:04:00,9.038,9.038,8.895,8.962,400000.0
2006-01-09 18:05:00,8.978,9.062,8.92,9.062,550000.0
2006-01-09 18:06:00,9.016,9.062,8.928,8.928,450000.0
2006-01-09 18:07:00,9.048,9.048,8.897,9.025,400000.0
2006-01-09 18:08:00,9.005,9.069,8.935,9.069,400000.0
2006-01-09 18:09:00,9.013,9.056,8.929,8.929,350000.0
2006-01-09 18:10:00,8.984,9.021,8.952,8.989,400000.0
2006-01-09 18:11:00,8.94,9.058,8.901,9.025,450000.0
2006-01-09 18:12:00,9.054,9.073,8.95,8.991,300000.0
2006-01-09 18:13:00,8.988,9.066,8.963,9.066,300000.0
2006-01-09 18:14:00,8.957,9.07,8.957,9.028,400000.0
2006-01-09 18:15:00,8.907,9.059,8.907,9.059,400000.0
2006-01-09 18:16:00,8.953,9.066,8.936,8.939,400000.0
2006-01-09 18:17:00,8.978,9.026,8.978,9.026,100000.0
2006-01-09 18:18:00,9.03,9.096,8.946,8.946,500000.0
2006-01-09 18:19:00,9.05,9.068,8.958,8.958,500000.0
2006-01-09 18:20:00,8.945,9.037,8.909,9.029,400000.0
2006-01-09 18:21:00,8.981,9.051,8.927,9.027,550000.0
2006-01-09 18:22:00,8.96,9.05,8.96,8.993,400000.0
2006-01-09 18:23:00,9.066,9.084,8.981,9.067,400000.0
2006-01-09 18:24:00,9.08,9.092,8.986,9.075,400000.0
2006-01-09 18:25:00,8.983,9.038,8.94,8.979,500000.0
2006-01-09 18:26:00,9.003,9.078,8.968,9.075,550000.0
2006-01-09 18:27:00,9.043,9.077,8.951,8.959,500000.0
2006-01-09 18:28:00,9.049,9.061,8.957,9.047,350000.0
2006-01-09 18:29:00,8.989,9.06,8.943,9.06,350000.0
2006-01-09 18:30:00,9.027,9.066,8.947,9.018,450000.0
2006-01-09 18:31:00,9.017,9.025,8.926,9.005,350000.0
2006-01-09 18:32:00,8.958,9.037,8.897,8.968,450000.0
2006-01-09 18:33:00,9.01,9.035,8.924,9.011,400000.0
2006-01-09 18:34:00,9.033,9.075,8.954,9.061,400000.0
2006-01-09 18:35:00,8.975,9.062,8.975,9.022,350000.0
2006-01-09 18:36:00,9.006,9.08,8.942,9.056,550000.0
2006-01-09 18:37:00,9.007,9.078,8.98,9.045,500000.0
2006-01-09 18:38:00,9.058,9.068,8.954,9.027,450000.0
2006-01-09 18:39:00,9.081,9.098,8.994,9.071,400000.0
2006-01-09 18:40:00,9.013,9.096,8.931,8.96,550000.0
2006-01-09 18:41:00,9.006,9.07,8.975,9.036,500000.0
2006-01-09 18:42:00,9.019,9.088,8.968,9.005,550000.0
2006-01-09 18:43:00,9.047,9.092,8.971,9.092,400000.0
2006-01-09 18:44:00,9.057,9.126,8.979,9.039,500000.0
2006-01-09 18:45:00,8.995,9.117,8.995,9.066,350000.0
2006-01-09 18:46:00,8.971,9.104,8.936,9.104,350000.0
2006-01-09 18:47:00,8.992,9.111,8.99,9.079,400000.0
2006-01-09 18:48:00,9.031,9.08,9.007,9.023,250000.0
2006-01-09 18:49:00,9.019,9.133,8.94,8.985,450000.0
2006-01-09 18:50:00,9.016,9.111,8.949,9.001,500000.0
2006-01-09 18:51:00,9.086,9.119,9.016,9.026,450000.0
2006-01-09 18:52:00,9.056,9.137,9.01,9.131,550000.0
2006-01-09 18:53:00,9.09,9.117,9.047,9.104,450000.0
2006-01-09 18:54:00,9.087,9.162,9.009,9.051,450000.0
2006-01-09 18:55:00,9.009,9.118,8.983,9.066,350000.0
2006-01-09 18:56:00,9.083,9.108,8.958,9.085,550000.0
2006-01-09 18:57:00,9.119,9.119,9.02,9.099,450000.0
2006-01-09 18:58:00,9.111,9.119,9.036,9.102,350000.0
2006-01-09 18:59:00,9.032,9.093,9.032,9.072,450000.0
2006-01-09 19:00:00,9.056,9.133,9.002,9.125,350000.0
2006-01-09 19:01:00,9.047,9.116,9.015,9.075,500000.0
2006-01-09 19:02:00,9.052,9.147,8.996,8.996,400000.0
2006-01-09 19:03:00,9.086,9.086,8.989,8.991,350000.0
2006-01-09 19:04:00,8.997,9.09,8.997,9.09,150000.0
2006-01-09 19:05:00,9.098,9.118,9.028,9.066,500000.0
2006-01-09 19:06:00,9.097,9.114,9.001,9.114,400000.0
2006-01-09 19:07:00,9.073,9.098,9.001,9.036,400000.0
2006-01-09 19:08:00,9.025,9.148,9.025,9.047,350000.0
2006-01-09 19:09:00,8.996,9.119,8.98,9.063,500000.0
2006-01-09 19:10:00,9.058,9.114,9.014,9.021,500000.0
2006-01-09 19:11:00,9.131,9.142,9.012,9.012,450000.0
2006-01-09 19:12:00,9.036,9.127,9.036,9.104,350000.0
2006-01-09 19:14:00,9.01,9.118,9.01,9.111,750000.0
2006-01-09 19:15:00,9.136,9.136,9.043,9.129,750000.0
2006-01-09 19:16:00,9.028,9.12,8.957,9.12,900000.0
2006-01-09 19:17:00,9.016,9.154,9.016,9.109,450000.0
2006-01-09 19:18:00,9.176,9.223,9.069,9.133,600000.0
2006-01-09 19:19:00,9.124,9.138,8.986,9.138,1050000.0
2006-01-09 19:20:00,9.138,9.155,8.995,9.067,550000.0
2006-01-09 19:21:00,9.068,9.128,9.006,9.013,550000.0
2006-01-09 19:22:00,8.974,9.094,8.961,9.056,750000.0
2006-01-09 19:23:00,9.131,9.131,8.993,9.012,650000.0
2006-01-09 19:24:00,9.124,9.13,8.98,9.13,650000.0
2006-01-09 19:25:00,9.106,9.129,9.021,9.122,500000.0
2006-01-09 19:26:00,9.042,9.12,9.004,9.004,650000.0
2006-01-09 19:27:00,9.092,9.126,9.023,9.126,400000.0
2006-01-09 19:28:00,9.054,9.1,9.016,9.05,350000.0
2006-01-09 19:29:00,9.009,9.106,8.973,9.089,550000.0
2006-01-09 19:30:00,9.128,9.164,8.994,8.994,800000.0
2006-01-09 19:31:00,9.074,9.09,9.043,9.048,450000.0
2006-01-09 19:32:00,9.032,9.122,8.981,8.981,950000.0
2006-01-09 19:33:00,9.019,9.121,8.994,9.073,550000.0
2006-01-09 19:34:00,9.057,9.074,9.025,9.032,250000.0
2006-01-09 19:35:00,9.037,9.127,8.982,9.012,700000.0
2006-01-09 19:36:00,9.092,9.099,9.021,9.021,200000.0
2006-01-09 19:37:00,9.046,9.149,9.011,9.042,650000.0
2006-01-09 19:38:00,9.087,9.132,9.021,9.125,300000.0
2006-01-09 19:39:00,9.123,9.123,8.976,9.075,600000.0
2006-01-09 19:40:00,9.102,9.124,9.018,9.032,500000.0
2006-01-09 19:41:00,9.076,9.122,8.992,9.122,400000.0
2006-01-09 19:42:00,9.098,9.098,9.001,9.022,350000.0
2006-01-09 19:43:00,8.977,9.124,8.977,9.083,400000.0
2006-01-09 19:44:00,9.119,9.119,8.962,9.079,450000.0
2006-01-09 19:45:00,9.119,9.119,8.991,9.031,350000.0
2006-01-09 19:46:00,9.078,9.133,9.013,9.133,500000.0
2006-01-09 19:47:00,9.063,9.157,9.044,9.145,450000.0
2006-01-09 19:48:00,9.103,9.136,9.019,9.019,500000.0
2006-01-09 19:49:00,9.09,9.158,9.032,9.131,400000.0
2006-01-09 19:50:00,9.176,9.176,9.053,9.142,450000.0
2006-01-09 19:51:00,9.124,9.166,9.033,9.115,800000.0
2006-01-09 19:52:00,9.09,9.173,9.056,9.078,700000.0
2006-01-09 19:53:00,9.024,9.15,9.024,9.068,600000.0
2006-01-09 19:54:00,9.149,9.176,9.074,9.173,400000.0
2006-01-09 19:55:00,9.055,9.163,9.029,9.149,900000.0
2006-01-09 19:56:00,9.168,9.174,9.027,9.153,700000.0
2006-01-09 19:57:00,9.032,9.154,9.02,9.108,850000.0
2006-01-09 19:58:00,9.07,9.199,9.024,9.064,650000.0
2006-01-09 19:59:00,9.071,9.154,9.022,9.108,500000.0
2006-01-09 20:00:00,9.121,9.185,9.053,9.157,600000.0
2006-01-09 20:01:00,9.114,9.121,9.035,9.121,350000.0
2006-01-09 20:02:00,9.121,9.144,9.057,9.122,400000.0
2006-01-09 20:03:00,9.171,9.181,9.046,9.16,500000.0
2006-01-09 20:04:00,9.141,9.176,9.049,9.07,600000.0
2006-01-09 20:05:00,9.148,9.172,9.015,9.172,1050000.0
2006-01-09 20:06:00,9.043,9.163,9.043,9.142,350000.0
2006-01-09 20:07:00,9.093,9.239,9.08,9.167,500000.0
2006-01-09 20:08:00,9.089,9.172,9.06,9.06,350000.0
2006-01-09 20:09:00,9.085,9.184,9.064,9.137,350000.0
2006-01-09 20:10:00,9.159,9.206,9.109,9.146,450000.0
2006-01-09 20:11:00,9.166,9.199,9.096,9.129,450000.0
2006-01-09 20:12:00,9.136,9.233,9.068,9.109,450000.0
2006-01-09 20:13:00,9.063,9.182,9.063,9.182,350000.0
2006-01-09 20:14:00,9.102,9.206,9.086,9.188,350000.0
2006-01-09 20:15:00,9.156,9.182,9.014,9.06,400000.0
2006-01-09 20:16:00,9.139,9.21,9.052,9.052,500000.0
2006-01-09 20:17:00,9.144,9.164,9.053,9.079,450000.0
2006-01-09 20:18:00,9.203,9.228,9.085,9.192,600000.0
2006-01-09 20:19:00,9.196,9.198,9.072,9.153,350000.0
2006-01-09 20:20:00,9.1,9.186,9.065,9.065,550000.0
2006-01-09 20:21:00,9.083,9.164,9.041,9.103,450000.0
2006-01-09 20:22:00,9.157,9.173,9.019,9.173,500000.0
2006-01-09 20:23:00,9.163,9.219,9.046,9.17,850000.0
2006-01-09 20:24:00,9.094,9.189,9.075,9.189,500000.0
2006-01-09 20:25:00,9.141,9.182,9.053,9.104,1050000.0
2006-01-09 20:26:00,9.093,9.183,9.06,9.149,350000.0
2006-01-09 20:27:00,9.184,9.184,9.074,9.13,650000.0
2006-01-09 20:28:00,9.086,9.193,9.082,9.133,700000.0
2006-01-09 20:29:00,9.066,9.176,9.041,9.058,400000.0
2006-01-09 20:30:00,9.177,9.177,9.055,9.089,350000.0
2006-01-09 20:31:00,9.146,9.169,9.078,9.103,450000.0
2006-01-09 20:32:00,9.153,9.2,9.077,9.163,550000.0
2006-01-09 20:33:00,9.156,9.212,9.093,9.159,650000.0
2006-01-09 20:34:00,9.097,9.219,9.097,9.147,550000.0
2006-01-09 20:39:00,9.167,9.167,9.045,9.143,550000.0
2006-01-09 20:40:00,9.154,9.187,9.08,9.139,500000.0
2006-01-09 20:41:00,9.055,9.18,9.055,9.128,700000.0
2006-01-09 20:45:00,9.16,9.17,9.051,9.155,250000.0
2006-01-09 20:47:00,9.06,9.18,9.06,9.1,300000.0
2006-01-09 20:48:00,9.133,9.178,9.051,9.178,400000.0
2006-01-09 20:51:00,9.18,9.18,9.086,9.143,400000.0
2006-01-09 20:54:00,9.145,9.145,9.053,9.089,200000.0
2006-01-09 20:55:00,9.119,9.125,9.072,9.072,200000.0
2006-01-09 20:57:00,9.143,9.143,9.06,9.093,200000.0
2006-01-09 20:59:00,9.075,9.147,9.075,9.126,350000.0
2006-01-09 21:00:00,9.129,9.191,9.112,9.137,400000.0
2006-01-09 21:01:00,9.158,9.207,9.143,9.16,400000.0
2006-01-09 21:02:00,9.048,9.154,9.048,9.088,400000.0
2006-01-09 21:04:00,9.173,9.197,9.078,9.106,700000.0
2006-01-09 21:05:00,9.193,9.206,9.071,9.206,700000.0
2006-01-09 21:08:00,9.083,9.201,9.083,9.099,450000.0
2006-01-09 21:09:00,9.095,9.237,9.095,9.21,500000.0
2006-01-09 21:10:00,9.123,9.166,9.088,9.088,400000.0
2006-01-09 21:11:00,9.157,9.198,9.092,9.172,650000.0
2006-01-09 21:12:00,9.155,9.214,9.11,9.179,300000.0
2006-01-09 21:13:00,9.178,9.253,9.178,9.208,350000.0
2006-01-09 21:14:00,9.201,9.212,9.098,9.175,300000.0
2006-01-09 21:17:00,9.162,9.18,9.082,9.119,300000.0
2006-01-09 21:19:00,9.083,9.168,9.058,9.163,350000.0
2006-01-09 21:25:00,9.081,9.195,9.081,9.178,350000.0
2006-01-09 21:26:00,9.17,9.213,9.17,9.213,100000.0
2006-01-09 21:31:00,9.203,9.203,9.086,9.159,450000.0
2006-01-09 21:35:00,9.171,9.171,9.089,9.125,350000.0
2006-01-09 21:37:00,9.104,9.179,9.064,9.179,400000.0
2006-01-09 21:41:00,9.148,9.18,9.081,9.118,300000.0
2006-01-09 21:43:00,9.179,9.179,9.033,9.153,600000.0
2006-01-09 21:44:00,9.155,9.195,9.057,9.195,550000.0
2006-01-09 21:47:00,9.154,9.154,9.055,9.093,200000.0
2006-01-09 21:51:00,9.058,9.151,9.045,9.151,650000.0
2006-01-09 21:53:00,9.097,9.183,9.051,9.136,600000.0
2006-01-09 21:55:00,9.101,9.198,9.101,9.198,200000.0
2006-01-09 21:56:00,9.17,9.17,9.043,9.132,600000.0
2006-01-09 21:57:00,9.085,9.159,9.085,9.159,150000.0
2006-01-09 21:58:00,9.182,9.2,9.091,9.091,400000.0
2006-01-09 21:59:00,9.182,9.182,9.086,9.086,100000.0
2006-01-09 22:02:00,9.134,9.134,9.035,9.074,200000.0
2006-01-09 22:08:00,9.145,9.154,9.061,9.094,300000.0
2006-01-09 22:09:00,9.15,9.15,9.043,9.115,200000.0
2006-01-09 22:11:00,9.152,9.152,9.084,9.149,250000.0
2006-01-09 22:12:00,9.167,9.179,9.108,9.179,250000.0
2006-01-09 22:14:00,9.164,9.164,9.071,9.116,250000.0
2006-01-09 22:15:00,9.033,9.154,9.028,9.103,550000.0
2006-01-09 22:16:00,9.117,9.117,8.994,9.081,500000.0
2006-01-09 22:17:00,9.108,9.132,9.03,9.132,250000.0
2006-01-09 22:19:00,9.123,9.123,9.054,9.104,250000.0
2006-01-09 22:20:00,9.128,9.128,9.114,9.114,100000.0
2006-01-09 22:23:00,9.067,9.128,9.062,9.11,250000.0
2006-01-09 22:25:00,9.131,9.158,9.04,9.04,450000.0
2006-01-09 22:26:00,9.115,9.115,8.991,9.092,400000.0
2006-01-09 22:27:00,9.088,9.112,9.001,9.112,450000.0
2006-01-09 22:29:00,9.105,9.123,9.039,9.11,450000.0
2006-01-09 22:34:00,9.116,9.128,9.048,9.128,200000.0
2006-01-09 22:35:00,9.157,9.157,9.04,9.04,400000.0
2006-01-09 22:36:00,9.143,9.143,9.012,9.079,450000.0
2006-01-09 22:37:00,9.106,9.121,9.014,9.096,550000.0
2006-01-09 22:39:00,9.074,9.143,9.018,9.116,600000.0
2006-01-09 22:40:00,9.126,9.126,8.983,9.063,600000.0
2006-01-09 22:42:00,9.095,9.095,9.003,9.039,200000.0
2006-01-09 22:45:00,9.06,9.118,9.014,9.05,350000.0
2006-01-09 22:46:00,9.106,9.106,9.054,9.077,150000.0
2006-01-09 22:51:00,9.004,9.175,9.004,9.098,650000.0
2006-01-09 23:02:00,9.025,9.025,9.014,9.014,100000.0
2006-01-09 23:03:00,9.014,9.09,9.004,9.087,250000.0
2006-01-09 23:04:00,9.129,9.129,9.017,9.085,500000.0
2006-01-09 23:05:00,9.029,9.102,9.014,9.021,350000.0
2006-01-09 23:07:00,9.114,9.114,9.067,9.067,100000.0
2006-01-09 23:08:00,9.125,9.125,9.092,9.092,300000.0
2006-01-09 23:09:00,9.081,9.083,9.081,9.083,100000.0
2006-01-09 23:11:00,9.095,9.095,8.995,9.034,200000.0
2006-01-09 23:13:00,9.106,9.106,9.022,9.055,200000.0
2006-01-09 23:17:00,9.057,9.11,9.057,9.058,250000.0
2006-01-09 23:18:00,9.12,9.12,8.966,8.996,250000.0
2006-01-09 23:19:00,9.078,9.134,8.998,9.014,350000.0
2006-01-09 23:20:00,9.135,9.135,9.036,9.102,500000.0
2006-01-09 23:21:00,9.082,9.125,9.075,9.095,400000.0
2006-01-09 23:24:00,9.018,9.12,9.018,9.12,300000.0
2006-01-09 23:27:00,9.135,9.135,9.038,9.089,400000.0
2006-01-09 23:28:00,9.083,9.083,9.081,9.081,100000.0
2006-01-09 23:34:00,9.072,9.111,9.044,9.084,400000.0
2006-01-09 23:35:00,9.102,9.144,9.084,9.144,150000.0
2006-01-09 23:36:00,9.065,9.164,9.065,9.147,300000.0
2006-01-09 23:39:00,9.085,9.123,9.011,9.082,450000.0
2006-01-09 23:40:00,9.046,9.111,9.002,9.049,650000.0
2006-01-09 23:44:00,9.104,9.104,9.02,9.054,200000.0
2006-01-09 23:57:00,9.113,9.113,9.03,9.063,200000.0
2006-01-10 00:00:00,9.16,9.24,8.83,8.89,650000.0
2006-01-10 00:04:00,9.095,9.095,8.993,9.039,650000.0
2006-01-10 00:05:00,9.12,9.12,9.03,9.099,300000.0
2006-01-10 00:19:00,9.114,9.114,9.031,9.064,200000.0
2006-01-10 00:26:00,9.056,9.115,9.014,9.06,500000.0
2006-01-10 00:29:00,9.126,9.126,9.017,9.04,300000.0
2006-01-10 00:31:00,9.088,9.088,8.995,9.031,250000.0
2006-01-10 00:33:00,9.096,9.096,9.012,9.045,200000.0
2006-01-10 00:39:00,9.084,9.084,8.985,9.023,200000.0
2006-01-10 01:02:00,9.095,9.095,9.011,9.045,200000.0
2006-01-10 01:10:00,9.104,9.104,9.02,9.054,200000.0
2006-01-10 01:18:00,9.096,9.15,9.004,9.07,600000.0
2006-01-10 01:19:00,9.135,9.158,9.009,9.055,700000.0
2006-01-10 01:26:00,9.087,9.102,9.087,9.102,100000.0
2006-01-10 01:27:00,9.1,9.14,9.086,9.086,200000.0
2006-01-10 01:28:00,9.143,9.143,9.103,9.103,300000.0
2006-01-10 01:30:00,9.092,9.092,8.992,9.033,200000.0
2006-01-10 01:34:00,9.026,9.144,9.002,9.094,400000.0
2006-01-10 01:40:00,9.126,9.126,9.001,9.076,250000.0
2006-01-10 01:46:00,9.052,9.139,9.023,9.1,350000.0
2006-01-10 01:47:00,8.996,9.047,8.996,9.047,100000.0
2006-01-10 01:49:00,9.115,9.115,9.031,9.064,200000.0
2006-01-10 01:53:00,9.027,9.146,9.019,9.146,400000.0
2006-01-10 01:54:00,9.048,9.075,8.975,8.975,250000.0
2006-01-10 01:56:00,9.107,9.107,9.022,9.055,200000.0
2006-01-10 01:58:00,9.094,9.094,8.994,9.033,200000.0
2006-01-10 02:02:00,9.025,9.105,9.025,9.084,300000.0
2006-01-10 02:11:00,9.095,9.095,9.011,9.045,200000.0
2006-01-10 02:14:00,9.04,9.127,9.025,9.085,450000.0
2006-01-10 02:24:00,9.07,9.074,9.07,9.074,100000.0
2006-01-10 02:29:00,9.085,9.085,8.986,9.024,200000.0
2006-01-10 02:31:00,9.021,9.097,8.989,9.097,250000.0
2006-01-10 02:32:00,9.042,9.048,9.024,9.048,150000.0
2006-01-10 02:40:00,9.064,9.116,9.002,9.019,450000.0
2006-01-10 02:43:00,9.071,9.128,8.983,9.128,350000.0
2006-01-10 02:46:00,9.094,9.094,8.995,9.033,200000.0
2006-01-10 02:51:00,9.048,9.127,8.988,9.042,350000.0
2006-01-10 03:01:00,9.096,9.096,9.012,9.045,200000.0
2006-01-10 03:04:00,9.074,9.084,8.989,9.027,300000.0
2006-01-10 03:05:00,9.037,9.069,9.037,9.069,100000.0
2006-01-10 03:49:00,9.076,9.089,9.011,9.089,300000.0
2006-01-10 03:52:00,9.073,9.131,9.073,9.131,100000.0
2006-01-10 04:08:00,9.085,9.085,8.993,9.029,200000.0
2006-01-10 04:15:00,9.069,9.075,9.016,9.075,150000.0
2006-01-10 04:29:00,9.065,9.067,8.998,8.998,200000.0
2006-01-10 04:41:00,9.093,9.093,9.01,9.043,200000.0
2006-01-10 04:46:00,9.121,9.121,8.998,9.052,200000.0
2006-01-10 04:50:00,9.095,9.095,9.011,9.044,200000.0
2006-01-10 04:56:00,9.002,9.092,8.99,9.092,300000.0
2006-01-10 05:05:00,9.096,9.096,8.995,9.035,200000.0
2006-01-10 05:07:00,9.106,9.106,9.022,9.055,200000.0
2006-01-10 05:14:00,9.093,9.158,9.02,9.136,500000.0
2006-01-10 05:16:00,9.083,9.083,8.984,9.023,200000.0
2006-01-10 05:19:00,9.095,9.095,9.003,9.039,200000.0
2006-01-10 05:21:00,9.074,9.074,9.07,9.07,100000.0
2006-01-10 05:28:00,9.07,9.09,9.07,9.09,100000.0
2006-01-10 05:33:00,9.085,9.085,8.986,9.024,200000.0
2006-01-10 05:39:00,9.097,9.097,9.012,9.045,200000.0
2006-01-10 05:56:00,9.119,9.119,9.03,9.097,350000.0
2006-01-10 05:59:00,9.096,9.096,8.995,9.035,200000.0
2006-01-10 06:14:00,9.086,9.086,8.986,9.024,200000.0
2006-01-10 06:18:00,9.097,9.097,9.012,9.045,200000.0
2006-01-10 07:00:00,9.106,9.106,9.022,9.055,200000.0
2006-01-10 07:07:00,9.095,9.095,9.005,9.031,400000.0
2006-01-10 07:16:00,9.101,9.134,9.101,9.134,100000.0
2006-01-10 07:19:00,9.107,9.107,9.018,9.018,100000.0
2006-01-10 07:20:00,9.102,9.102,9.02,9.101,300000.0
2006-01-10 07:39:00,9.106,9.112,9.023,9.112,350000.0
2006-01-10 07:52:00,9.055,9.159,9.036,9.036,150000.0
2006-01-10 08:05:00,9.05,9.163,9.026,9.075,550000.0
2006-01-10 08:06:00,9.038,9.103,9.006,9.046,400000.0
2006-01-10 08:08:00,9.055,9.149,8.981,9.026,650000.0
2006-01-10 08:13:00,9.106,9.106,8.97,9.004,400000.0
2006-01-10 08:24:00,9.136,9.148,9.043,9.043,250000.0
2006-01-10 08:25:00,9.007,9.131,9.007,9.115,350000.0
2006-01-10 08:27:00,9.051,9.103,9.051,9.103,250000.0
2006-01-10 08:29:00,8.998,9.089,8.983,9.089,400000.0
2006-01-10 08:31:00,9.021,9.08,9.007,9.046,400000.0
2006-01-10 08:42:00,9.135,9.135,9.004,9.086,450000.0
2006-01-10 08:44:00,9.059,9.114,9.055,9.1,350000.0
2006-01-10 08:47:00,9.121,9.142,9.017,9.061,550000.0
2006-01-10 08:51:00,9.093,9.136,9.037,9.082,350000.0
2006-01-10 08:55:00,9.139,9.139,8.994,9.13,250000.0
2006-01-10 08:56:00,9.04,9.104,8.999,9.081,550000.0
2006-01-10 09:01:00,9.028,9.028,9.011,9.017,200000.0
2006-01-10 09:05:00,9.042,9.122,9.002,9.101,400000.0
2006-01-10 09:09:00,8.999,9.105,8.997,8.997,450000.0
2006-01-10 09:23:00,9.009,9.112,8.958,9.091,450000.0
2006-01-10 09:26:00,9.096,9.096,8.995,9.035,200000.0
2006-01-10 09:29:00,9.034,9.186,9.034,9.128,300000.0
2006-01-10 09:31:00,9.089,9.089,9.012,9.075,400000.0
2006-01-10 09:40:00,9.028,9.148,9.002,9.002,550000.0
2006-01-10 09:46:00,9.056,9.056,9.034,9.034,100000.0
2006-01-10 09:56:00,9.057,9.183,9.046,9.143,400000.0
2006-01-10 10:20:00,9.038,9.114,9.021,9.021,550000.0
2006-01-10 10:28:00,9.124,9.124,8.969,9.028,350000.0
2006-01-10 10:30:00,9.049,9.122,8.998,9.034,400000.0
2006-01-10 10:44:00,9.075,9.124,8.985,9.094,900000.0
2006-01-10 10:49:00,9.145,9.16,9.035,9.035,600000.0
2006-01-10 10:52:00,9.101,9.133,8.986,9.092,950000.0
2006-01-10 10:59:00,9.135,9.208,9.015,9.015,450000.0
2006-01-10 11:04:00,9.137,9.137,9.036,9.13,400000.0
2006-01-10 11:24:00,9.066,9.145,8.988,9.105,550000.0
2006-01-10 11:27:00,9.048,9.173,9.048,9.146,500000.0
2006-01-10 11:30:00,9.137,9.19,9.038,9.038,500000.0
2006-01-10 11:32:00,9.079,9.105,9.003,9.003,450000.0
2006-01-10 11:37:00,9.041,9.149,8.988,9.088,400000.0
2006-01-10 11:39:00,9.038,9.132,9.006,9.034,350000.0
2006-01-10 11:40:00,9.039,9.115,9.003,9.078,400000.0
2006-01-10 11:45:00,9.038,9.121,9.036,9.108,550000.0
2006-01-10 12:18:00,9.089,9.089,8.973,8.994,450000.0
2006-01-10 12:36:00,9.134,9.136,9.02,9.102,350000.0
2006-01-10 12:40:00,9.064,9.14,8.998,9.049,450000.0
2006-01-10 12:43:00,9.071,9.143,9.027,9.027,500000.0
2006-01-10 12:47:00,9.042,9.129,8.986,9.045,350000.0
2006-01-10 12:51:00,9.02,9.177,9.02,9.126,500000.0
2006-01-10 13:04:00,9.03,9.116,8.986,8.986,450000.0
2006-01-10 13:24:00,9.06,9.096,8.958,9.013,450000.0
2006-01-10 13:44:00,8.989,9.074,8.966,9.017,350000.0
2006-01-10 13:50:00,9.028,9.028,8.956,9.013,450000.0
2006-01-10 13:53:00,8.972,9.057,8.932,8.973,450000.0
2006-01-10 13:58:00,8.946,9.051,8.946,9.051,350000.0
2006-01-10 13:59:00,8.957,9.03,8.914,8.914,350000.0
2006-01-10 14:00:00,8.971,8.988,8.881,8.935,350000.0
2006-01-10 14:01:00,8.965,9.019,8.907,9.019,400000.0
2006-01-10 14:03:00,8.999,8.999,8.911,8.989,350000.0
2006-01-10 14:04:00,8.915,9.027,8.915,9.016,350000.0
2006-01-10 14:05:00,8.948,8.994,8.891,8.978,550000.0
2006-01-10 14:06:00,8.957,8.985,8.881,8.946,350000.0
2006-01-10 14:07:00,8.93,8.976,8.856,8.946,400000.0
2006-01-10 14:08:00,8.918,8.979,8.881,8.928,400000.0
2006-01-10 14:09:00,8.841,8.941,8.813,8.878,550000.0
2006-01-10 14:10:00,8.864,8.962,8.864,8.9,350000.0
2006-01-10 14:11:00,8.915,8.952,8.885,8.952,400000.0
2006-01-10 14:12:00,8.961,8.974,8.929,8.97,450000.0
2006-01-10 14:13:00,8.927,8.928,8.842,8.864,350000.0
2006-01-10 14:14:00,8.855,8.966,8.835,8.871,500000.0
2006-01-10 14:15:00,8.802,8.942,8.788,8.856,500000.0
2006-01-10 14:16:00,8.848,8.952,8.819,8.915,450000.0
2006-01-10 14:17:00,8.934,8.94,8.85,8.883,450000.0
2006-01-10 14:18:00,8.841,8.961,8.832,8.961,400000.0
2006-01-10 14:19:00,8.955,8.991,8.865,8.985,500000.0
2006-01-10 14:21:00,8.882,9.0,8.843,8.91,450000.0
2006-01-10 14:22:00,8.951,8.979,8.845,8.979,450000.0
2006-01-10 14:24:00,8.977,9.0,8.907,8.981,400000.0
2006-01-10 14:25:00,8.9,8.963,8.882,8.896,350000.0
2006-01-10 14:26:00,8.911,8.98,8.859,8.914,350000.0
2006-01-10 14:27:00,8.927,8.98,8.861,8.98,400000.0
2006-01-10 14:28:00,8.945,8.962,8.876,8.917,400000.0
2006-01-10 14:29:00,8.922,8.979,8.847,8.946,350000.0
2006-01-10 14:30:00,8.908,8.97,8.832,8.832,550000.0
2006-01-10 14:31:00,8.894,8.984,8.874,8.957,400000.0
2006-01-10 14:32:00,8.945,8.993,8.889,8.908,500000.0
2006-01-10 14:33:00,8.991,9.016,8.875,8.921,300000.0
2006-01-10 14:36:00,8.956,8.967,8.859,8.967,400000.0
2006-01-10 14:37:00,8.878,8.978,8.826,8.978,550000.0
2006-01-10 14:41:00,8.888,8.986,8.888,8.953,550000.0
2006-01-10 14:42:00,8.863,8.99,8.863,8.956,400000.0
2006-01-10 14:44:00,8.849,8.929,8.805,8.929,450000.0
2006-01-10 14:45:00,8.94,8.987,8.913,8.964,400000.0
2006-01-10 14:47:00,8.936,8.956,8.84,8.947,350000.0
2006-01-10 14:48:00,8.945,8.972,8.878,8.953,400000.0
2006-01-10 14:49:00,9.005,9.035,8.875,8.875,500000.0
2006-01-10 14:50:00,8.917,8.991,8.858,8.858,400000.0
2006-01-10 14:51:00,8.959,8.959,8.85,8.914,350000.0
2006-01-10 14:52:00,8.966,8.966,8.873,8.873,450000.0
2006-01-10 14:53:00,8.858,8.952,8.84,8.885,400000.0
2006-01-10 14:54:00,8.809,8.951,8.809,8.864,550000.0
2006-01-10 14:55:00,8.913,8.939,8.827,8.827,450000.0
2006-01-10 14:56:00,8.911,8.947,8.799,8.922,550000.0
2006-01-10 14:57:00,8.958,8.959,8.861,8.947,450000.0
2006-01-10 14:58:00,8.875,8.94,8.841,8.918,400000.0
2006-01-10 14:59:00,8.902,8.98,8.862,8.97,550000.0
2006-01-10 15:00:00,8.859,8.985,8.852,8.852,450000.0
2006-01-10 15:01:00,8.911,8.943,8.829,8.924,450000.0
2006-01-10 15:02:00,8.843,8.98,8.839,8.919,450000.0
2006-01-10 15:04:00,8.867,8.952,8.832,8.839,550000.0
2006-01-10 15:08:00,8.792,8.908,8.761,8.881,500000.0
2006-01-10 15:09:00,8.905,8.905,8.769,8.803,450000.0
2006-01-10 15:10:00,8.845,8.914,8.782,8.839,400000.0
2006-01-10 15:11:00,8.847,8.971,8.821,8.841,500000.0
2006-01-10 15:14:00,8.847,8.902,8.84,8.84,250000.0
2006-01-10 15:15:00,8.809,8.926,8.805,8.874,400000.0
2006-01-10 15:16:00,8.935,8.935,8.838,8.838,550000.0
2006-01-10 15:17:00,8.884,8.944,8.812,8.883,450000.0
2006-01-10 15:18:00,8.961,8.961,8.867,8.899,400000.0
2006-01-10 15:19:00,8.903,8.971,8.878,8.928,450000.0
2006-01-10 15:20:00,8.886,8.957,8.853,8.957,400000.0
2006-01-10 15:21:00,8.921,8.954,8.837,8.879,250000.0
2006-01-10 15:22:00,8.903,8.94,8.862,8.904,450000.0
2006-01-10 15:23:00,8.86,8.948,8.86,8.923,400000.0
2006-01-10 15:24:00,8.931,8.98,8.864,8.97,350000.0
2006-01-10 15:25:00,8.977,8.977,8.862,8.929,350000.0
2006-01-10 15:26:00,8.852,8.956,8.851,8.851,550000.0
2006-01-10 15:27:00,8.87,8.96,8.861,8.879,350000.0
2006-01-10 15:28:00,8.858,8.934,8.849,8.896,350000.0
2006-01-10 15:29:00,8.915,8.941,8.779,8.879,400000.0
2006-01-10 15:30:00,8.85,8.884,8.749,8.81,450000.0
2006-01-10 15:31:00,8.804,8.901,8.772,8.772,500000.0
2006-01-10 15:32:00,8.771,8.837,8.725,8.836,450000.0
2006-01-10 15:33:00,8.833,8.859,8.764,8.84,400000.0
2006-01-10 15:34:00,8.763,8.89,8.749,8.749,400000.0
2006-01-10 15:35:00,8.829,8.9,8.803,8.856,400000.0
2006-01-10 15:36:00,8.871,8.925,8.784,8.925,550000.0
2006-01-10 15:37:00,8.86,8.974,8.838,8.908,400000.0
2006-01-10 15:38:00,8.846,8.931,8.839,8.892,450000.0
2006-01-10 15:39:00,8.872,8.886,8.847,8.865,250000.0
2006-01-10 15:40:00,8.835,8.933,8.825,8.835,450000.0
2006-01-10 15:41:00,8.823,8.954,8.823,8.913,400000.0
2006-01-10 15:42:00,8.937,8.937,8.832,8.855,350000.0
2006-01-10 15:43:00,8.877,8.927,8.822,8.824,450000.0
2006-01-10 15:44:00,8.944,8.969,8.867,8.955,350000.0
2006-01-10 15:46:00,8.856,8.964,8.842,8.856,400000.0
2006-01-10 15:48:00,8.853,8.906,8.82,8.84,350000.0
2006-01-10 15:49:00,8.907,8.965,8.881,8.965,350000.0
2006-01-10 15:50:00,8.859,8.965,8.824,8.956,550000.0
2006-01-10 15:51:00,8.927,8.989,8.835,8.845,350000.0
2006-01-10 15:52:00,8.844,8.968,8.838,8.838,350000.0
2006-01-10 15:53:00,8.939,8.962,8.852,8.928,500000.0
2006-01-10 15:54:00,8.954,8.98,8.908,8.98,450000.0
2006-01-10 15:55:00,8.85,8.96,8.85,8.943,500000.0
2006-01-10 15:56:00,8.847,8.999,8.847,8.932,450000.0
2006-01-10 15:57:00,8.889,8.923,8.845,8.881,450000.0
2006-01-10 15:58:00,8.87,8.983,8.87,8.983,500000.0
2006-01-10 15:59:00,8.959,8.981,8.878,8.902,450000.0
2006-01-10 16:00:00,8.927,8.97,8.809,8.917,500000.0
2006-01-10 16:01:00,8.949,8.964,8.843,8.855,400000.0
2006-01-10 16:02:00,8.87,8.996,8.849,8.935,550000.0
2006-01-10 16:03:00,8.975,8.975,8.851,8.913,450000.0
2006-01-10 16:04:00,8.827,8.948,8.818,8.915,550000.0
2006-01-10 16:05:00,8.865,8.983,8.865,8.908,550000.0
2006-01-10 16:06:00,8.863,8.969,8.829,8.931,350000.0
2006-01-10 16:07:00,8.886,9.015,8.886,8.901,500000.0
2006-01-10 16:08:00,8.881,9.022,8.881,8.945,550000.0
2006-01-10 16:09:00,8.899,9.016,8.887,9.016,350000.0
2006-01-10 16:10:00,8.99,9.003,8.875,8.981,500000.0
2006-01-10 16:11:00,8.877,9.035,8.877,8.88,500000.0
2006-01-10 16:12:00,8.966,9.01,8.945,8.964,350000.0
2006-01-10 16:13:00,8.95,9.049,8.95,9.049,450000.0
2006-01-10 16:14:00,9.044,9.044,8.909,8.981,500000.0
2006-01-10 16:15:00,9.034,9.052,8.883,8.883,350000.0
2006-01-10 16:16:00,8.98,9.057,8.936,8.999,550000.0
2006-01-10 16:17:00,8.983,9.021,8.896,8.896,350000.0
2006-01-10 16:18:00,9.012,9.012,8.871,8.969,400000.0
2006-01-10 16:19:00,8.917,8.93,8.866,8.915,250000.0
2006-01-10 16:20:00,8.999,9.009,8.897,8.897,550000.0
2006-01-10 16:21:00,8.899,8.982,8.85,8.936,500000.0
2006-01-10 16:22:00,8.95,8.974,8.87,8.924,450000.0
2006-01-10 16:23:00,8.876,8.996,8.871,8.882,400000.0
2006-01-10 16:24:00,8.951,8.991,8.868,8.987,550000.0
2006-01-10 16:25:00,8.959,8.993,8.906,8.993,350000.0
2006-01-10 16:26:00,8.949,8.982,8.836,8.836,550000.0
2006-01-10 16:27:00,8.986,8.996,8.857,8.874,450000.0
2006-01-10 16:28:00,8.937,8.99,8.901,8.91,400000.0
2006-01-10 16:29:00,8.944,8.959,8.849,8.853,550000.0
2006-01-10 16:30:00,8.85,8.957,8.832,8.916,550000.0
2006-01-10 16:31:00,8.851,8.944,8.808,8.869,400000.0
2006-01-10 16:32:00,8.854,8.987,8.842,8.904,500000.0
2006-01-10 16:33:00,8.835,8.965,8.835,8.888,350000.0
2006-01-10 16:34:00,8.92,8.982,8.88,8.975,350000.0
2006-01-10 16:35:00,8.877,8.962,8.806,8.863,500000.0
2006-01-10 16:36:00,8.985,8.997,8.904,8.904,500000.0
2006-01-10 16:37:00,8.981,8.986,8.885,8.899,500000.0
2006-01-10 16:38:00,8.832,9.003,8.832,8.866,450000.0
2006-01-10 16:39:00,8.897,8.971,8.864,8.954,500000.0
2006-01-10 16:40:00,8.855,8.964,8.849,8.849,500000.0
2006-01-10 16:41:00,8.854,8.948,8.854,8.873,350000.0
2006-01-10 16:42:00,8.875,8.979,8.861,8.979,500000.0
2006-01-10 16:43:00,8.852,8.979,8.852,8.891,350000.0
2006-01-10 16:44:00,8.99,8.99,8.862,8.862,400000.0
2006-01-10 16:45:00,8.84,8.915,8.834,8.877,400000.0
2006-01-10 16:46:00,8.881,8.947,8.864,8.932,350000.0
2006-01-10 16:47:00,8.859,8.976,8.821,8.866,600000.0
2006-01-10 16:48:00,8.981,9.037,8.919,8.953,500000.0
2006-01-10 16:49:00,8.959,9.02,8.89,8.89,450000.0
2006-01-10 16:50:00,8.903,8.989,8.866,8.97,400000.0
2006-01-10 16:51:00,9.037,9.057,8.914,8.914,400000.0
2006-01-10 16:52:00,8.936,9.022,8.918,9.022,450000.0
2006-01-10 16:53:00,8.943,9.034,8.916,8.954,350000.0
2006-01-10 16:54:00,8.936,9.024,8.895,8.895,450000.0
2006-01-10 16:55:00,8.995,9.025,8.912,8.954,550000.0
2006-01-10 16:56:00,8.934,8.99,8.897,8.897,400000.0
2006-01-10 16:57:00,8.926,9.039,8.918,8.918,300000.0
2006-01-10 16:59:00,8.95,9.037,8.921,8.95,400000.0
2006-01-10 17:00:00,9.022,9.022,8.886,8.886,350000.0
2006-01-10 17:01:00,8.923,9.007,8.864,8.912,500000.0
2006-01-10 17:02:00,8.924,9.008,8.924,8.954,400000.0
2006-01-10 17:03:00,8.901,8.982,8.855,8.938,500000.0
2006-01-10 17:04:00,8.913,8.99,8.869,8.937,350000.0
2006-01-10 17:05:00,9.025,9.047,8.919,8.985,400000.0
2006-01-10 17:06:00,9.01,9.011,8.881,8.962,350000.0
2006-01-10 17:07:00,8.964,8.983,8.87,8.922,500000.0
2006-01-10 17:08:00,8.886,9.061,8.886,8.943,500000.0
2006-01-10 17:09:00,8.893,8.962,8.817,8.889,450000.0
2006-01-10 17:10:00,8.966,9.004,8.911,8.968,350000.0
2006-01-10 17:11:00,8.993,9.008,8.863,8.877,400000.0
2006-01-10 17:12:00,8.967,9.019,8.925,8.927,400000.0
2006-01-10 17:13:00,8.903,9.006,8.87,8.993,450000.0
2006-01-10 17:14:00,8.91,8.97,8.843,8.955,550000.0
2006-01-10 17:15:00,8.871,8.979,8.846,8.919,350000.0
2006-01-10 17:16:00,8.978,8.978,8.856,8.926,450000.0
2006-01-10 17:17:00,8.856,9.015,8.856,8.886,350000.0
2006-01-10 17:18:00,8.947,8.998,8.915,8.998,350000.0
2006-01-10 17:19:00,8.904,9.017,8.904,8.997,450000.0
2006-01-10 17:20:00,8.955,9.026,8.88,8.902,350000.0
2006-01-10 17:21:00,8.94,9.035,8.94,8.986,350000.0
2006-01-10 17:23:00,8.911,9.003,8.897,8.977,550000.0
2006-01-10 17:24:00,8.988,9.001,8.874,8.891,350000.0
2006-01-10 17:25:00,8.969,9.013,8.886,9.013,400000.0
2006-01-10 17:26:00,8.903,9.001,8.884,8.96,450000.0
2006-01-10 17:27:00,8.988,9.009,8.904,8.983,400000.0
2006-01-10 17:28:00,8.926,8.988,8.864,8.864,550000.0
2006-01-10 17:29:00,8.874,9.022,8.874,9.007,500000.0
2006-01-10 17:30:00,8.865,9.03,8.865,8.993,450000.0
2006-01-10 17:32:00,8.874,8.983,8.868,8.929,400000.0
2006-01-10 17:33:00,8.933,8.967,8.846,8.967,400000.0
2006-01-10 17:34:00,8.93,8.957,8.793,8.957,450000.0
2006-01-10 17:35:00,8.919,8.987,8.859,8.937,500000.0
2006-01-10 17:36:00,8.962,9.029,8.888,8.991,450000.0
2006-01-10 17:37:00,8.981,8.987,8.882,8.962,550000.0
2006-01-10 17:39:00,8.963,8.974,8.875,8.899,350000.0
2006-01-10 17:40:00,8.91,9.056,8.91,9.007,500000.0
2006-01-10 17:41:00,8.863,8.985,8.863,8.959,400000.0
2006-01-10 17:42:00,8.866,9.0,8.866,8.948,500000.0
2006-01-10 17:43:00,8.958,8.958,8.793,8.83,400000.0
2006-01-10 17:44:00,8.935,8.981,8.855,8.921,450000.0
2006-01-10 17:45:00,8.846,8.957,8.84,8.864,550000.0
2006-01-10 17:46:00,8.916,8.959,8.85,8.945,550000.0
2006-01-10 17:47:00,8.897,8.914,8.774,8.848,400000.0
2006-01-10 17:48:00,8.923,8.936,8.827,8.936,400000.0
2006-01-10 17:49:00,8.892,8.951,8.863,8.914,350000.0
2006-01-10 17:50:00,8.923,8.949,8.843,8.843,550000.0
2006-01-10 17:51:00,8.855,8.905,8.79,8.844,550000.0
2006-01-10 17:52:00,8.924,8.948,8.826,8.828,350000.0
2006-01-10 17:53:00,8.898,8.931,8.863,8.863,500000.0
2006-01-10 17:54:00,8.874,8.952,8.816,8.952,350000.0
2006-01-10 17:55:00,8.848,8.942,8.835,8.905,350000.0
2006-01-10 17:57:00,8.914,8.932,8.838,8.893,400000.0
2006-01-10 17:58:00,8.906,8.906,8.817,8.869,450000.0
2006-01-10 17:59:00,8.796,8.921,8.783,8.921,350000.0
2006-01-10 18:00:00,8.85,8.961,8.85,8.932,350000.0
2006-01-10 18:01:00,8.92,8.969,8.843,8.901,450000.0
2006-01-10 18:02:00,8.875,8.964,8.875,8.962,500000.0
2006-01-10 18:03:00,8.935,8.966,8.893,8.932,350000.0
2006-01-10 18:04:00,8.988,8.988,8.873,8.925,400000.0
2006-01-10 18:05:00,8.914,9.007,8.89,9.007,550000.0
2006-01-10 18:06:00,8.941,9.004,8.861,8.861,450000.0
2006-01-10 18:07:00,8.981,8.981,8.843,8.964,400000.0
2006-01-10 18:09:00,9.002,9.002,8.892,8.959,250000.0
2006-01-10 18:10:00,8.9,8.958,8.899,8.948,450000.0
2006-01-10 18:11:00,8.877,8.987,8.874,8.946,750000.0
2006-01-10 18:12:00,8.863,8.993,8.863,8.951,500000.0
2006-01-10 18:13:00,8.892,8.976,8.858,8.89,500000.0
2006-01-10 18:14:00,8.884,8.997,8.861,8.963,550000.0
2006-01-10 18:15:00,8.874,8.99,8.862,8.888,250000.0
2006-01-10 18:16:00,8.87,8.98,8.816,8.83,750000.0
2006-01-10 18:17:00,8.875,8.959,8.823,8.959,350000.0
2006-01-10 18:18:00,8.918,8.945,8.814,8.82,750000.0
2006-01-10 18:19:00,8.853,8.939,8.852,8.912,450000.0
2006-01-10 18:20:00,8.864,8.963,8.82,8.925,600000.0
2006-01-10 18:21:00,8.877,8.928,8.795,8.906,550000.0
2006-01-10 18:22:00,8.824,8.944,8.803,8.816,600000.0
2006-01-10 18:23:00,8.953,8.971,8.851,8.968,650000.0
2006-01-10 18:24:00,8.973,8.985,8.889,8.959,650000.0
2006-01-10 18:25:00,8.875,8.961,8.827,8.827,800000.0
2006-01-10 18:26:00,8.849,8.918,8.787,8.834,700000.0
2006-01-10 18:27:00,8.798,8.931,8.798,8.928,400000.0
2006-01-10 18:28:00,8.922,8.942,8.808,8.816,600000.0
2006-01-10 18:30:00,8.884,8.918,8.795,8.861,450000.0
2006-01-10 18:31:00,8.888,8.888,8.809,8.866,350000.0
2006-01-10 18:32:00,8.823,8.886,8.766,8.831,450000.0
2006-01-10 18:33:00,8.868,8.904,8.794,8.83,400000.0
2006-01-10 18:34:00,8.858,8.898,8.791,8.898,400000.0
2006-01-10 18:35:00,8.815,8.89,8.815,8.83,350000.0
2006-01-10 18:36:00,8.827,8.897,8.767,8.856,550000.0
2006-01-10 18:37:00,8.799,8.869,8.783,8.84,500000.0
2006-01-10 18:38:00,8.858,8.861,8.742,8.797,450000.0
2006-01-10 18:39:00,8.848,8.855,8.751,8.817,400000.0
2006-01-10 18:40:00,8.755,8.85,8.75,8.785,400000.0
2006-01-10 18:41:00,8.75,8.832,8.733,8.797,500000.0
2006-01-10 18:42:00,8.774,8.885,8.726,8.764,550000.0
2006-01-10 18:43:00,8.809,8.842,8.724,8.842,400000.0
2006-01-10 18:44:00,8.79,8.817,8.707,8.772,500000.0
2006-01-10 18:45:00,8.766,8.896,8.766,8.865,350000.0
2006-01-10 18:46:00,8.796,8.92,8.779,8.92,350000.0
2006-01-10 18:47:00,8.783,8.935,8.783,8.885,400000.0
2006-01-10 18:49:00,8.871,8.942,8.792,8.886,500000.0
2006-01-10 18:50:00,8.845,8.886,8.766,8.856,350000.0
2006-01-10 18:51:00,8.877,8.919,8.793,8.795,600000.0
2006-01-10 18:52:00,8.839,8.904,8.775,8.888,750000.0
2006-01-10 18:53:00,8.833,8.882,8.763,8.763,700000.0
2006-01-10 18:54:00,8.813,8.942,8.787,8.905,450000.0
2006-01-10 18:55:00,8.785,8.882,8.778,8.844,500000.0
2006-01-10 18:56:00,8.789,8.872,8.753,8.817,350000.0
2006-01-10 18:57:00,8.858,8.858,8.75,8.842,500000.0
2006-01-10 18:58:00,8.852,8.859,8.731,8.767,550000.0
2006-01-10 18:59:00,8.765,8.831,8.732,8.81,600000.0
2006-01-10 19:00:00,8.799,8.881,8.74,8.881,400000.0
2006-01-10 19:01:00,8.79,8.882,8.753,8.823,650000.0
2006-01-10 19:02:00,8.811,8.869,8.755,8.868,500000.0
2006-01-10 19:03:00,8.925,8.925,8.797,8.894,600000.0
2006-01-10 19:04:00,8.797,8.862,8.797,8.862,350000.0
2006-01-10 19:06:00,8.763,8.868,8.734,8.832,500000.0
2006-01-10 19:07:00,8.812,8.864,8.738,8.8,450000.0
2006-01-10 19:08:00,8.789,8.882,8.747,8.747,350000.0
2006-01-10 19:09:00,8.711,8.853,8.691,8.804,500000.0
2006-01-10 19:10:00,8.843,8.87,8.743,8.77,400000.0
2006-01-10 19:11:00,8.824,8.889,8.787,8.837,400000.0
2006-01-10 19:13:00,8.776,8.853,8.724,8.724,500000.0
2006-01-10 19:14:00,8.747,8.861,8.732,8.827,650000.0
2006-01-10 19:15:00,8.717,8.85,8.717,8.78,700000.0
2006-01-10 19:16:00,8.891,8.898,8.771,8.854,550000.0
2006-01-10 19:17:00,8.901,8.901,8.799,8.898,300000.0
2006-01-10 19:18:00,8.795,8.899,8.759,8.849,600000.0
2006-01-10 19:19:00,8.884,8.906,8.787,8.906,750000.0
2006-01-10 19:20:00,8.793,8.862,8.766,8.849,350000.0
2006-01-10 19:21:00,8.852,8.897,8.776,8.776,550000.0
2006-01-10 19:22:00,8.871,8.895,8.767,8.81,650000.0
2006-01-10 19:23:00,8.872,8.898,8.783,8.794,750000.0
2006-01-10 19:24:00,8.878,8.904,8.786,8.904,350000.0
2006-01-10 19:25:00,8.882,8.882,8.753,8.77,500000.0
2006-01-10 19:26:00,8.916,8.952,8.789,8.789,350000.0
2006-01-10 19:27:00,8.891,8.9,8.816,8.874,400000.0
2006-01-10 19:28:00,8.883,8.939,8.841,8.865,500000.0
2006-01-10 19:29:00,8.809,8.912,8.759,8.867,500000.0
2006-01-10 19:30:00,8.785,8.905,8.763,8.826,650000.0
2006-01-10 19:31:00,8.828,8.924,8.819,8.819,450000.0
2006-01-10 19:32:00,8.861,8.942,8.774,8.839,650000.0
2006-01-10 19:33:00,8.88,8.883,8.771,8.771,450000.0
2006-01-10 19:34:00,8.912,8.912,8.8,8.868,400000.0
2006-01-10 19:35:00,8.869,8.889,8.73,8.815,550000.0
2006-01-10 19:36:00,8.873,8.896,8.789,8.789,350000.0
2006-01-10 19:37:00,8.857,8.89,8.763,8.863,550000.0
2006-01-10 19:38:00,8.754,8.861,8.754,8.832,350000.0
2006-01-10 19:39:00,8.861,8.861,8.773,8.799,400000.0
2006-01-10 19:40:00,8.792,8.881,8.775,8.775,250000.0
2006-01-10 19:41:00,8.806,8.898,8.793,8.855,350000.0
2006-01-10 19:42:00,8.774,8.911,8.774,8.891,350000.0
2006-01-10 19:43:00,8.766,8.853,8.745,8.853,350000.0
2006-01-10 19:44:00,8.791,8.951,8.791,8.894,450000.0
2006-01-10 19:45:00,8.826,8.897,8.764,8.785,500000.0
2006-01-10 19:46:00,8.866,8.906,8.783,8.889,700000.0
2006-01-10 19:47:00,8.806,8.902,8.781,8.893,350000.0
2006-01-10 19:48:00,8.908,8.908,8.766,8.867,500000.0
2006-01-10 19:49:00,8.847,8.934,8.824,8.826,300000.0
2006-01-10 19:50:00,8.875,8.902,8.816,8.817,700000.0
2006-01-10 19:51:00,8.914,8.914,8.771,8.771,300000.0
2006-01-10 19:52:00,8.867,8.908,8.791,8.826,400000.0
2006-01-10 19:53:00,8.879,8.931,8.809,8.809,400000.0
2006-01-10 19:54:00,8.91,8.91,8.801,8.9,500000.0
2006-01-10 19:55:00,8.782,8.924,8.777,8.815,800000.0
2006-01-10 19:56:00,8.837,8.932,8.797,8.849,350000.0
2006-01-10 19:57:00,8.782,8.932,8.782,8.861,550000.0
2006-01-10 19:58:00,8.843,8.92,8.819,8.92,350000.0
2006-01-10 19:59:00,8.913,8.913,8.757,8.902,400000.0
2006-01-10 20:00:00,8.882,8.882,8.775,8.874,350000.0
2006-01-10 20:01:00,8.785,8.895,8.785,8.895,350000.0
2006-01-10 20:02:00,8.834,8.898,8.771,8.898,450000.0
2006-01-10 20:03:00,8.803,8.933,8.803,8.885,350000.0
2006-01-10 20:04:00,8.917,8.917,8.795,8.843,450000.0
2006-01-10 20:06:00,8.828,8.89,8.772,8.87,500000.0
2006-01-10 20:07:00,8.815,8.911,8.81,8.911,400000.0
2006-01-10 20:08:00,8.865,8.903,8.744,8.903,850000.0
2006-01-10 20:09:00,8.897,8.94,8.79,8.923,450000.0
2006-01-10 20:11:00,8.89,8.91,8.797,8.827,650000.0
2006-01-10 20:12:00,8.806,8.944,8.806,8.865,350000.0
2006-01-10 20:13:00,8.853,8.91,8.8,8.811,650000.0
2006-01-10 20:14:00,8.9,8.941,8.814,8.941,450000.0
2006-01-10 20:15:00,8.859,8.896,8.785,8.797,600000.0
2006-01-10 20:17:00,8.892,8.892,8.79,8.825,400000.0
2006-01-10 20:18:00,8.888,8.888,8.771,8.871,550000.0
2006-01-10 20:19:00,8.92,8.92,8.786,8.916,800000.0
2006-01-10 20:20:00,8.868,8.93,8.758,8.838,1050000.0
2006-01-10 20:21:00,8.848,8.93,8.783,8.783,400000.0
2006-01-10 20:22:00,8.881,8.905,8.784,8.845,850000.0
2006-01-10 20:23:00,8.781,8.933,8.781,8.91,700000.0
2006-01-10 20:24:00,8.87,8.905,8.783,8.805,450000.0
2006-01-10 20:25:00,8.863,8.894,8.743,8.894,800000.0
2006-01-10 20:27:00,8.859,8.888,8.8,8.859,350000.0
2006-01-10 20:28:00,8.822,8.883,8.822,8.858,250000.0
2006-01-10 20:30:00,8.807,8.854,8.747,8.815,550000.0
2006-01-10 20:32:00,8.877,8.877,8.798,8.832,200000.0
2006-01-10 20:37:00,8.877,8.877,8.755,8.82,500000.0
2006-01-10 20:38:00,8.821,8.867,8.793,8.866,400000.0
2006-01-10 20:48:00,8.857,8.896,8.774,8.896,400000.0
2006-01-10 21:00:00,8.877,8.877,8.798,8.832,200000.0
2006-01-10 21:07:00,8.876,8.876,8.775,8.814,200000.0
2006-01-10 21:23:00,8.772,8.872,8.772,8.872,200000.0
2006-01-10 21:25:00,8.778,8.878,8.778,8.864,350000.0
2006-01-10 21:27:00,8.832,8.873,8.792,8.792,150000.0
2006-01-10 21:44:00,8.875,8.875,8.772,8.772,150000.0
2006-01-10 21:46:00,8.848,8.901,8.764,8.814,400000.0
2006-01-10 21:51:00,8.862,8.862,8.762,8.803,200000.0
2006-01-10 22:00:00,8.876,8.876,8.792,8.825,200000.0
2006-01-10 22:08:00,8.855,8.855,8.737,8.77,200000.0
2006-01-10 22:24:00,8.828,8.828,8.73,8.73,300000.0
2006-01-10 22:30:00,8.839,8.839,8.712,8.764,350000.0
2006-01-10 22:32:00,8.761,8.838,8.754,8.824,250000.0
2006-01-10 22:39:00,8.825,8.825,8.725,8.763,200000.0
2006-01-10 22:41:00,8.838,8.838,8.753,8.785,200000.0
2006-01-10 22:48:00,8.825,8.825,8.726,8.764,200000.0
2006-01-10 22:57:00,8.837,8.863,8.763,8.824,450000.0
2006-01-10 22:59:00,8.775,8.847,8.689,8.847,650000.0
2006-01-10 23:02:00,8.816,8.816,8.716,8.754,200000.0
2006-01-10 23:04:00,8.839,8.839,8.708,8.802,500000.0
2006-01-10 23:08:00,8.863,8.863,8.823,8.823,300000.0
2006-01-10 23:09:00,8.813,8.834,8.813,8.824,250000.0
2006-01-10 23:15:00,8.84,8.84,8.76,8.793,200000.0
2006-01-10 23:18:00,8.83,8.83,8.731,8.772,250000.0
2006-01-10 23:19:00,8.82,8.82,8.723,8.767,400000.0
2006-01-10 23:22:00,8.823,8.823,8.724,8.763,200000.0
2006-01-10 23:24:00,8.764,8.852,8.764,8.852,300000.0
2006-01-10 23:46:00,8.785,8.809,8.745,8.799,250000.0
2006-01-10 23:49:00,8.833,8.833,8.75,8.783,200000.0
2006-01-10 23:51:00,8.824,8.824,8.725,8.763,200000.0
2006-01-11 00:00:00,8.91,9.05,8.76,9.0,300000.0
2006-01-11 00:01:00,8.864,8.864,8.813,8.817,300000.0
2006-01-11 00:02:00,8.806,8.828,8.78,8.815,250000.0
2006-01-11 00:07:00,8.79,8.875,8.758,8.875,450000.0
2006-01-11 00:08:00,8.841,8.855,8.812,8.812,300000.0
2006-01-11 00:09:00,8.829,8.895,8.77,8.861,550000.0
2006-01-11 00:10:00,8.864,8.897,8.759,8.832,550000.0
2006-01-11 00:14:00,8.763,8.849,8.756,8.761,300000.0
2006-01-11 00:15:00,8.824,8.856,8.765,8.793,350000.0
2006-01-11 00:34:00,8.823,8.823,8.723,8.763,200000.0
2006-01-11 00:49:00,8.811,8.813,8.811,8.813,100000.0
2006-01-11 00:51:00,8.827,8.827,8.726,8.765,200000.0
2006-01-11 00:59:00,8.836,8.838,8.757,8.787,300000.0
2006-01-11 01:00:00,8.747,8.785,8.747,8.785,100000.0
2006-01-11 01:02:00,8.832,8.832,8.732,8.773,200000.0
2006-01-11 01:25:00,8.83,8.83,8.808,8.808,150000.0
2006-01-11 01:28:00,8.874,8.874,8.833,8.833,300000.0
2006-01-11 01:38:00,8.845,8.845,8.761,8.794,200000.0
2006-01-11 01:44:00,8.834,8.834,8.735,8.773,200000.0
2006-01-11 01:48:00,8.846,8.846,8.761,8.795,200000.0
2006-01-11 01:55:00,8.836,8.836,8.736,8.775,200000.0
2006-01-11 02:05:00,8.826,8.826,8.726,8.765,200000.0
2006-01-11 02:09:00,8.837,8.837,8.752,8.785,200000.0
2006-01-11 02:17:00,8.807,8.843,8.741,8.843,150000.0
2006-01-11 02:25:00,8.834,8.834,8.735,8.773,200000.0
2006-01-11 02:28:00,8.735,8.855,8.707,8.855,350000.0
2006-01-11 02:32:00,8.835,8.835,8.735,8.773,200000.0
2006-01-11 02:52:00,8.846,8.846,8.762,8.795,200000.0
2006-01-11 02:56:00,8.836,8.836,8.736,8.775,200000.0
2006-01-11 03:06:00,8.847,8.847,8.763,8.795,200000.0
2006-01-11 03:16:00,8.866,8.866,8.786,8.786,150000.0
2006-01-11 03:19:00,8.818,8.868,8.737,8.868,500000.0
2006-01-11 03:29:00,8.779,8.853,8.778,8.832,250000.0
2006-01-11 03:37:00,8.85,8.85,8.752,8.827,150000.0
2006-01-11 03:52:00,8.854,8.875,8.732,8.822,400000.0
2006-01-11 04:01:00,8.834,8.834,8.75,8.783,200000.0
2006-01-11 04:24:00,8.824,8.824,8.725,8.763,200000.0
2006-01-11 04:30:00,8.835,8.835,8.743,8.779,200000.0
2006-01-11 04:34:00,8.843,8.843,8.76,8.793,200000.0
2006-01-11 04:43:00,8.833,8.833,8.733,8.773,200000.0
2006-01-11 04:51:00,8.73,8.817,8.73,8.817,100000.0
2006-01-11 04:55:00,8.832,8.832,8.817,8.817,100000.0
2006-01-11 04:58:00,8.749,8.837,8.749,8.779,150000.0
2006-01-11 05:06:00,8.836,8.836,8.751,8.785,200000.0
2006-01-11 05:20:00,8.845,8.845,8.761,8.795,200000.0
2006-01-11 05:23:00,8.835,8.835,8.735,8.774,200000.0
2006-01-11 05:28:00,8.827,8.843,8.827,8.843,100000.0
2006-01-11 05:33:00,8.834,8.834,8.735,8.773,200000.0
2006-01-11 05:40:00,8.825,8.825,8.725,8.763,200000.0
2006-01-11 05:43:00,8.847,8.862,8.746,8.746,250000.0
2006-01-11 05:55:00,8.784,8.868,8.759,8.8,350000.0
2006-01-11 06:05:00,8.871,8.874,8.735,8.735,150000.0
2006-01-11 06:10:00,8.835,8.835,8.828,8.828,150000.0
2006-01-11 06:15:00,8.826,8.864,8.741,8.864,400000.0
2006-01-11 06:23:00,8.825,8.825,8.726,8.764,200000.0
2006-01-11 06:24:00,8.81,8.81,8.739,8.739,100000.0
2006-01-11 06:26:00,8.854,8.873,8.769,8.769,400000.0
2006-01-11 06:27:00,8.862,8.862,8.808,8.846,150000.0
2006-01-11 06:37:00,8.865,8.865,8.725,8.856,550000.0
2006-01-11 06:40:00,8.789,8.848,8.77,8.77,300000.0
2006-01-11 06:45:00,8.889,8.889,8.775,8.775,200000.0
2006-01-11 06:52:00,8.799,8.896,8.799,8.861,300000.0
2006-01-11 06:58:00,8.825,8.825,8.726,8.764,200000.0
2006-01-11 07:05:00,8.834,8.834,8.75,8.783,200000.0
2006-01-11 07:10:00,8.754,8.817,8.754,8.754,300000.0
2006-01-11 07:18:00,8.822,8.842,8.77,8.839,400000.0
2006-01-11 07:47:00,8.846,8.846,8.761,8.842,150000.0
2006-01-11 07:54:00,8.801,8.804,8.797,8.797,150000.0
2006-01-11 07:58:00,8.801,8.847,8.801,8.84,250000.0
2006-01-11 07:59:00,8.786,8.809,8.767,8.767,150000.0
2006-01-11 08:07:00,8.846,8.848,8.733,8.848,500000.0
2006-01-11 08:10:00,8.836,8.836,8.737,8.737,250000.0
2006-01-11 08:14:00,8.731,8.832,8.719,8.819,400000.0
2006-01-11 08:19:00,8.764,8.851,8.764,8.795,250000.0
2006-01-11 08:25:00,8.736,8.849,8.736,8.839,350000.0
2006-01-11 08:37:00,8.821,8.882,8.779,8.836,250000.0
2006-01-11 08:38:00,8.833,8.844,8.714,8.75,650000.0
2006-01-11 08:50:00,8.722,8.844,8.722,8.82,300000.0
2006-01-11 08:52:00,8.778,8.908,8.777,8.849,450000.0
2006-01-11 08:55:00,8.869,8.869,8.723,8.861,250000.0
2006-01-11 09:47:00,8.75,8.822,8.731,8.821,300000.0
2006-01-11 09:52:00,8.86,8.86,8.709,8.809,400000.0
2006-01-11 10:32:00,8.792,8.84,8.709,8.832,700000.0
2006-01-11 10:42:00,8.822,8.881,8.732,8.826,750000.0
2006-01-11 10:45:00,8.831,8.88,8.742,8.82,350000.0
2006-01-11 10:48:00,8.793,8.892,8.732,8.833,450000.0
2006-01-11 10:49:00,8.779,8.779,8.599,8.618,600000.0
2006-01-11 10:50:00,8.694,8.732,8.613,8.639,800000.0
2006-01-11 10:51:00,8.701,8.734,8.584,8.726,550000.0
2006-01-11 10:52:00,8.719,8.752,8.61,8.73,950000.0
2006-01-11 10:53:00,8.715,8.75,8.61,8.67,500000.0
2006-01-11 10:54:00,8.727,8.727,8.618,8.618,400000.0
2006-01-11 10:55:00,8.713,8.76,8.612,8.714,800000.0
2006-01-11 10:56:00,8.703,8.777,8.616,8.777,400000.0
2006-01-11 10:58:00,8.683,8.779,8.638,8.706,350000.0
2006-01-11 10:59:00,8.781,8.877,8.662,8.662,450000.0
2006-01-11 11:00:00,8.693,8.773,8.635,8.693,350000.0
2006-01-11 11:01:00,8.664,8.782,8.645,8.733,500000.0
2006-01-11 11:02:00,8.794,8.816,8.681,8.739,400000.0
2006-01-11 11:03:00,8.718,8.802,8.663,8.714,550000.0
2006-01-11 11:04:00,8.82,8.834,8.726,8.825,400000.0
2006-01-11 11:05:00,8.69,8.83,8.69,8.722,550000.0
2006-01-11 11:06:00,8.801,8.826,8.699,8.699,350000.0
2006-01-11 11:07:00,8.762,8.787,8.663,8.787,450000.0
2006-01-11 11:09:00,8.811,8.811,8.695,8.786,500000.0
2006-01-11 11:10:00,8.68,8.807,8.68,8.736,400000.0
2006-01-11 11:11:00,8.805,8.833,8.686,8.782,350000.0
2006-01-11 11:12:00,8.79,8.795,8.665,8.771,550000.0
2006-01-11 11:13:00,8.778,8.812,8.659,8.805,500000.0
2006-01-11 11:14:00,8.691,8.797,8.638,8.797,400000.0
2006-01-11 11:15:00,8.731,8.834,8.699,8.728,400000.0
2006-01-11 11:16:00,8.727,8.822,8.727,8.822,500000.0
2006-01-11 11:17:00,8.821,8.829,8.703,8.829,350000.0
2006-01-11 11:19:00,8.733,8.859,8.733,8.839,550000.0
2006-01-11 11:20:00,8.771,8.83,8.698,8.75,400000.0
2006-01-11 11:21:00,8.822,8.822,8.68,8.784,450000.0
2006-01-11 11:22:00,8.838,8.895,8.712,8.712,400000.0
2006-01-11 11:23:00,8.68,8.805,8.68,8.724,500000.0
2006-01-11 11:24:00,8.805,8.869,8.744,8.825,550000.0
2006-01-11 11:26:00,8.838,8.844,8.746,8.841,400000.0
2006-01-11 11:27:00,8.728,8.852,8.728,8.852,500000.0
2006-01-11 11:28:00,8.746,8.834,8.719,8.811,350000.0
2006-01-11 11:29:00,8.761,8.866,8.753,8.789,500000.0
2006-01-11 11:30:00,8.839,8.839,8.709,8.709,500000.0
2006-01-11 11:31:00,8.817,8.86,8.75,8.822,350000.0
2006-01-11 11:32:00,8.787,8.787,8.693,8.704,450000.0
2006-01-11 11:33:00,8.688,8.817,8.684,8.772,350000.0
2006-01-11 11:34:00,8.816,8.824,8.723,8.743,450000.0
2006-01-11 11:35:00,8.813,8.863,8.724,8.791,450000.0
2006-01-11 11:36:00,8.759,8.852,8.71,8.769,550000.0
2006-01-11 11:37:00,8.769,8.875,8.712,8.81,400000.0
2006-01-11 11:38:00,8.8,8.853,8.756,8.815,400000.0
2006-01-11 11:39:00,8.748,8.839,8.712,8.747,350000.0
2006-01-11 11:40:00,8.759,8.826,8.726,8.793,400000.0
2006-01-11 11:41:00,8.733,8.839,8.733,8.767,350000.0
2006-01-11 11:44:00,8.834,8.839,8.708,8.803,450000.0
2006-01-11 11:45:00,8.732,8.81,8.713,8.805,550000.0
2006-01-11 11:46:00,8.796,8.835,8.696,8.726,400000.0
2006-01-11 11:47:00,8.76,8.824,8.677,8.789,500000.0
2006-01-11 11:48:00,8.786,8.814,8.724,8.808,400000.0
2006-01-11 11:51:00,8.673,8.797,8.672,8.797,450000.0
2006-01-11 11:52:00,8.758,8.874,8.708,8.845,450000.0
2006-01-11 11:53:00,8.708,8.805,8.708,8.727,400000.0
2006-01-11 11:54:00,8.853,8.865,8.759,8.809,550000.0
2006-01-11 11:55:00,8.795,8.838,8.708,8.827,350000.0
2006-01-11 11:56:00,8.764,8.824,8.751,8.757,350000.0
2006-01-11 11:57:00,8.825,8.834,8.724,8.799,450000.0
2006-01-11 12:00:00,8.771,8.771,8.675,8.675,350000.0
2006-01-11 12:02:00,8.824,8.865,8.73,8.73,400000.0
2006-01-11 12:03:00,8.716,8.801,8.71,8.794,550000.0
2006-01-11 12:07:00,8.832,8.832,8.66,8.764,450000.0
2006-01-11 12:08:00,8.829,8.855,8.721,8.855,450000.0
2006-01-11 12:09:00,8.749,8.835,8.746,8.779,350000.0
2006-01-11 12:10:00,8.826,8.856,8.756,8.798,400000.0
2006-01-11 12:12:00,8.724,8.863,8.724,8.751,350000.0
2006-01-11 12:13:00,8.824,8.854,8.742,8.813,400000.0
2006-01-11 12:19:00,8.78,8.892,8.734,8.751,450000.0
2006-01-11 12:21:00,8.83,8.862,8.728,8.814,500000.0
2006-01-11 12:25:00,8.839,8.839,8.717,8.806,450000.0
2006-01-11 12:26:00,8.819,8.819,8.709,8.767,450000.0
2006-01-11 12:27:00,8.816,8.85,8.725,8.822,550000.0
2006-01-11 12:28:00,8.825,8.842,8.722,8.787,500000.0
2006-01-11 12:31:00,8.806,8.806,8.722,8.787,350000.0
2006-01-11 12:32:00,8.697,8.849,8.697,8.723,300000.0
2006-01-11 12:34:00,8.692,8.81,8.682,8.682,450000.0
2006-01-11 12:36:00,8.814,8.88,8.755,8.755,350000.0
2006-01-11 12:37:00,8.861,8.863,8.767,8.767,500000.0
2006-01-11 12:38:00,8.83,8.851,8.727,8.796,450000.0
2006-01-11 12:39:00,8.824,8.849,8.707,8.805,450000.0
2006-01-11 12:43:00,8.776,8.82,8.712,8.73,500000.0
2006-01-11 12:46:00,8.709,8.847,8.709,8.745,500000.0
2006-01-11 12:49:00,8.774,8.845,8.728,8.753,450000.0
2006-01-11 12:50:00,8.806,8.872,8.763,8.763,400000.0
2006-01-11 12:52:00,8.786,8.88,8.771,8.842,500000.0
2006-01-11 12:53:00,8.752,8.856,8.752,8.838,500000.0
2006-01-11 12:54:00,8.842,8.858,8.744,8.801,450000.0
2006-01-11 12:55:00,8.797,8.881,8.759,8.881,450000.0
2006-01-11 12:56:00,8.856,8.901,8.769,8.782,450000.0
2006-01-11 12:57:00,8.846,8.959,8.796,8.796,400000.0
2006-01-11 12:58:00,8.816,8.903,8.757,8.782,400000.0
2006-01-11 12:59:00,8.848,8.885,8.781,8.876,450000.0
2006-01-11 13:00:00,8.864,8.881,8.744,8.797,500000.0
2006-01-11 13:02:00,8.78,8.874,8.78,8.816,400000.0
2006-01-11 13:03:00,8.841,8.925,8.773,8.773,450000.0
2006-01-11 13:04:00,8.811,8.902,8.753,8.753,450000.0
2006-01-11 13:07:00,8.878,8.911,8.749,8.822,500000.0
2006-01-11 13:08:00,8.799,8.901,8.772,8.788,400000.0
2006-01-11 13:09:00,8.869,8.869,8.735,8.752,450000.0
2006-01-11 13:10:00,8.842,8.954,8.762,8.8,500000.0
2006-01-11 13:11:00,8.788,8.877,8.788,8.859,400000.0
2006-01-11 13:12:00,8.872,8.872,8.761,8.767,550000.0
2006-01-11 13:13:00,8.872,8.872,8.7,8.822,450000.0
2006-01-11 13:14:00,8.719,8.855,8.719,8.855,350000.0
2006-01-11 13:15:00,8.813,8.896,8.753,8.834,400000.0
2006-01-11 13:16:00,8.843,8.843,8.745,8.834,350000.0
2006-01-11 13:17:00,8.87,8.901,8.798,8.89,450000.0
2006-01-11 13:18:00,8.736,8.887,8.736,8.867,400000.0
2006-01-11 13:19:00,8.775,8.842,8.71,8.756,400000.0
2006-01-11 13:20:00,8.771,8.865,8.735,8.805,500000.0
2006-01-11 13:21:00,8.748,8.855,8.739,8.743,350000.0
2006-01-11 13:22:00,8.748,8.854,8.729,8.758,400000.0
2006-01-11 13:23:00,8.778,8.849,8.733,8.748,350000.0
2006-01-11 13:24:00,8.822,8.837,8.701,8.743,450000.0
2006-01-11 13:25:00,8.829,8.838,8.743,8.838,350000.0
2006-01-11 13:26:00,8.764,8.845,8.712,8.761,550000.0
2006-01-11 13:27:00,8.746,8.841,8.742,8.799,500000.0
2006-01-11 13:28:00,8.795,8.86,8.711,8.763,400000.0
2006-01-11 13:29:00,8.844,8.849,8.701,8.811,350000.0
2006-01-11 13:30:00,8.828,8.828,8.676,8.712,450000.0
2006-01-11 13:31:00,8.697,8.793,8.697,8.793,450000.0
2006-01-11 13:37:00,8.735,8.82,8.735,8.8,350000.0
2006-01-11 13:40:00,8.796,8.844,8.718,8.83,350000.0
2006-01-11 13:41:00,8.705,8.812,8.685,8.812,400000.0
2006-01-11 13:43:00,8.839,8.895,8.756,8.83,500000.0
2006-01-11 13:44:00,8.733,8.888,8.718,8.787,350000.0
2006-01-11 13:45:00,8.74,8.868,8.721,8.837,400000.0
2006-01-11 13:46:00,8.786,8.852,8.74,8.805,450000.0
2006-01-11 13:47:00,8.76,8.89,8.76,8.762,450000.0
2006-01-11 13:48:00,8.836,8.855,8.739,8.81,400000.0
2006-01-11 13:51:00,8.851,8.851,8.717,8.717,350000.0
2006-01-11 13:52:00,8.849,8.862,8.733,8.839,350000.0
2006-01-11 13:53:00,8.772,8.898,8.731,8.798,450000.0
2006-01-11 14:00:00,8.805,8.805,8.695,8.747,350000.0
2006-01-11 14:02:00,8.835,8.861,8.744,8.801,350000.0
2006-01-11 14:04:00,8.714,8.851,8.705,8.851,350000.0
2006-01-11 14:07:00,8.82,8.844,8.726,8.811,400000.0
2006-01-11 14:08:00,8.768,8.867,8.729,8.807,400000.0
2006-01-11 14:09:00,8.736,8.861,8.736,8.759,550000.0
2006-01-11 14:11:00,8.774,8.827,8.733,8.827,400000.0
2006-01-11 14:13:00,8.801,8.801,8.671,8.709,350000.0
2006-01-11 14:14:00,8.705,8.833,8.694,8.759,500000.0
2006-01-11 14:15:00,8.727,8.885,8.727,8.749,500000.0
2006-01-11 14:16:00,8.721,8.873,8.703,8.803,450000.0
2006-01-11 14:17:00,8.785,8.791,8.709,8.744,450000.0
2006-01-11 14:18:00,8.728,8.848,8.728,8.848,400000.0
2006-01-11 14:19:00,8.8,8.831,8.698,8.821,500000.0
2006-01-11 14:20:00,8.731,8.825,8.731,8.739,350000.0
2006-01-11 14:21:00,8.71,8.807,8.704,8.765,450000.0
2006-01-11 14:22:00,8.805,8.843,8.705,8.705,450000.0
2006-01-11 14:24:00,8.838,8.843,8.757,8.835,400000.0
2006-01-11 14:25:00,8.761,8.823,8.75,8.767,350000.0
2006-01-11 14:27:00,8.799,8.842,8.73,8.842,400000.0
2006-01-11 14:28:00,8.791,8.808,8.704,8.774,400000.0
2006-01-11 14:30:00,8.765,8.822,8.705,8.705,550000.0
2006-01-11 14:31:00,8.738,8.825,8.735,8.825,400000.0
2006-01-11 14:32:00,8.818,8.835,8.75,8.772,500000.0
2006-01-11 14:36:00,8.805,8.836,8.71,8.836,400000.0
2006-01-11 14:37:00,8.753,8.838,8.685,8.838,550000.0
2006-01-11 14:38:00,8.811,8.862,8.775,8.835,400000.0
2006-01-11 14:39:00,8.855,8.911,8.751,8.777,500000.0
2006-01-11 14:40:00,8.799,8.851,8.756,8.791,400000.0
2006-01-11 14:41:00,8.769,8.869,8.767,8.827,550000.0
2006-01-11 14:42:00,8.728,8.816,8.688,8.803,400000.0
2006-01-11 14:43:00,8.826,8.872,8.72,8.872,500000.0
2006-01-11 14:44:00,8.765,8.823,8.727,8.823,450000.0
2006-01-11 14:45:00,8.826,8.871,8.787,8.851,400000.0
2006-01-11 14:46:00,8.848,8.872,8.766,8.785,350000.0
2006-01-11 14:47:00,8.822,8.849,8.726,8.835,350000.0
2006-01-11 14:49:00,8.847,8.847,8.659,8.704,500000.0
2006-01-11 14:50:00,8.787,8.868,8.739,8.739,400000.0
2006-01-11 14:51:00,8.852,8.856,8.749,8.813,350000.0
2006-01-11 14:52:00,8.881,8.881,8.804,8.804,450000.0
2006-01-11 14:53:00,8.77,8.869,8.754,8.828,400000.0
2006-01-11 14:54:00,8.739,8.933,8.739,8.773,550000.0
2006-01-11 14:55:00,8.83,8.899,8.746,8.746,450000.0
2006-01-11 14:58:00,8.809,8.874,8.771,8.839,400000.0
2006-01-11 14:59:00,8.804,8.877,8.746,8.877,550000.0
2006-01-11 15:00:00,8.768,8.888,8.763,8.765,450000.0
2006-01-11 15:01:00,8.824,8.849,8.74,8.837,450000.0
2006-01-11 15:05:00,8.744,8.851,8.744,8.768,550000.0
2006-01-11 15:07:00,8.777,8.906,8.773,8.843,350000.0
2006-01-11 15:10:00,8.759,8.88,8.731,8.766,400000.0
2006-01-11 15:11:00,8.757,8.863,8.701,8.739,500000.0
2006-01-11 15:19:00,8.807,8.869,8.779,8.82,450000.0
2006-01-11 15:20:00,8.779,8.851,8.767,8.851,400000.0
2006-01-11 15:21:00,8.824,8.867,8.76,8.867,250000.0
2006-01-11 15:22:00,8.83,8.883,8.803,8.835,450000.0
2006-01-11 15:23:00,8.77,8.858,8.77,8.833,400000.0
2006-01-11 15:24:00,8.855,8.905,8.798,8.868,350000.0
2006-01-11 15:25:00,8.88,8.913,8.79,8.869,350000.0
2006-01-11 15:26:00,8.796,8.898,8.796,8.8,550000.0
2006-01-11 15:27:00,8.811,8.906,8.793,8.826,350000.0
2006-01-11 15:28:00,8.813,8.901,8.813,8.879,350000.0
2006-01-11 15:29:00,8.818,8.915,8.818,8.897,350000.0
2006-01-11 15:30:00,8.895,8.914,8.81,8.854,450000.0
2006-01-11 15:31:00,8.828,8.915,8.803,8.812,500000.0
2006-01-11 15:32:00,8.837,8.899,8.797,8.884,450000.0
2006-01-11 15:33:00,8.858,8.872,8.777,8.851,400000.0
2006-01-11 15:34:00,8.786,8.918,8.764,8.764,400000.0
2006-01-11 15:35:00,8.819,8.889,8.796,8.833,400000.0
2006-01-11 15:36:00,8.838,8.886,8.754,8.886,550000.0
2006-01-11 15:37:00,8.821,8.912,8.771,8.857,400000.0
2006-01-11 15:38:00,8.832,8.906,8.813,8.815,450000.0
2006-01-11 15:39:00,8.873,8.906,8.773,8.773,500000.0
2006-01-11 15:40:00,8.782,8.873,8.754,8.786,450000.0
2006-01-11 15:41:00,8.79,8.917,8.79,8.868,400000.0
2006-01-11 15:42:00,8.869,8.869,8.765,8.782,350000.0
2006-01-11 15:43:00,8.793,8.854,8.736,8.748,450000.0
2006-01-11 15:44:00,8.877,8.901,8.795,8.883,350000.0
2006-01-11 15:45:00,8.904,8.916,8.815,8.901,450000.0
2006-01-11 15:46:00,8.809,8.913,8.802,8.816,400000.0
2006-01-11 15:47:00,8.884,8.934,8.795,8.795,550000.0
2006-01-11 15:48:00,8.804,8.865,8.764,8.785,350000.0
2006-01-11 15:49:00,8.867,8.925,8.842,8.925,350000.0
2006-01-11 15:50:00,8.86,8.954,8.826,8.925,550000.0
2006-01-11 15:51:00,8.89,8.929,8.787,8.794,350000.0
2006-01-11 15:52:00,8.793,8.905,8.775,8.775,350000.0
2006-01-11 15:53:00,8.893,8.938,8.81,8.868,500000.0
2006-01-11 15:54:00,8.876,8.902,8.842,8.902,450000.0
2006-01-11 15:55:00,8.749,8.901,8.749,8.866,500000.0
2006-01-11 15:56:00,8.762,8.913,8.762,8.851,450000.0
2006-01-11 15:57:00,8.81,8.846,8.757,8.785,450000.0
2006-01-11 15:58:00,8.756,8.879,8.756,8.879,500000.0
2006-01-11 15:59:00,8.869,8.869,8.748,8.781,450000.0
2006-01-11 16:00:00,8.8,8.8,8.675,8.79,500000.0
2006-01-11 16:01:00,8.837,8.837,8.712,8.712,400000.0
2006-01-11 16:02:00,8.714,8.844,8.714,8.789,550000.0
2006-01-11 16:03:00,8.844,8.844,8.73,8.798,450000.0
2006-01-11 16:04:00,8.698,8.822,8.689,8.788,550000.0
2006-01-11 16:05:00,8.806,8.834,8.734,8.834,350000.0
2006-01-11 16:06:00,8.71,8.817,8.677,8.783,350000.0
2006-01-11 16:07:00,8.752,8.809,8.716,8.725,500000.0
2006-01-11 16:08:00,8.705,8.795,8.705,8.73,550000.0
2006-01-11 16:09:00,8.71,8.833,8.692,8.833,350000.0
2006-01-11 16:10:00,8.817,8.828,8.706,8.814,500000.0
2006-01-11 16:11:00,8.704,8.87,8.694,8.694,500000.0
2006-01-11 16:12:00,8.745,8.797,8.708,8.748,350000.0
2006-01-11 16:13:00,8.744,8.841,8.744,8.841,450000.0
2006-01-11 16:14:00,8.825,8.825,8.679,8.733,500000.0
2006-01-11 16:15:00,8.794,8.794,8.673,8.673,350000.0
2006-01-11 16:16:00,8.74,8.808,8.683,8.775,550000.0
2006-01-11 16:17:00,8.76,8.8,8.677,8.677,350000.0
2006-01-11 16:19:00,8.771,8.798,8.678,8.727,400000.0
2006-01-11 16:20:00,8.814,8.842,8.699,8.699,550000.0
2006-01-11 16:21:00,8.713,8.813,8.665,8.769,500000.0
2006-01-11 16:22:00,8.757,8.778,8.676,8.73,450000.0
2006-01-11 16:23:00,8.693,8.834,8.693,8.707,400000.0
2006-01-11 16:24:00,8.774,8.825,8.698,8.824,550000.0
2006-01-11 16:25:00,8.807,8.834,8.747,8.822,350000.0
2006-01-11 16:26:00,8.77,8.813,8.669,8.669,550000.0
2006-01-11 16:27:00,8.792,8.829,8.69,8.729,350000.0
2006-01-11 16:28:00,8.793,8.837,8.756,8.837,400000.0
2006-01-11 16:29:00,8.835,8.855,8.752,8.802,400000.0
2006-01-11 16:30:00,8.737,8.839,8.693,8.783,550000.0
2006-01-11 16:31:00,8.721,8.838,8.681,8.75,400000.0
2006-01-11 16:32:00,8.78,8.804,8.713,8.713,400000.0
2006-01-11 16:33:00,8.7,8.811,8.7,8.739,350000.0
2006-01-11 16:35:00,8.748,8.852,8.724,8.734,500000.0
2006-01-11 16:37:00,8.828,8.836,8.744,8.744,500000.0
2006-01-11 16:38:00,8.667,8.774,8.651,8.669,450000.0
2006-01-11 16:39:00,8.738,8.819,8.709,8.796,500000.0
2006-01-11 16:40:00,8.702,8.823,8.702,8.727,350000.0
2006-01-11 16:41:00,8.679,8.783,8.679,8.703,350000.0
2006-01-11 16:42:00,8.717,8.822,8.695,8.816,500000.0
2006-01-11 16:43:00,8.716,8.852,8.716,8.728,350000.0
2006-01-11 16:44:00,8.8,8.8,8.666,8.666,400000.0
2006-01-11 16:45:00,8.659,8.751,8.659,8.708,400000.0
2006-01-11 16:46:00,8.711,8.774,8.691,8.756,350000.0
2006-01-11 16:47:00,8.704,8.82,8.678,8.715,600000.0
2006-01-11 16:48:00,8.79,8.823,8.726,8.771,500000.0
2006-01-11 16:49:00,8.791,8.824,8.698,8.698,450000.0
2006-01-11 16:50:00,8.736,8.83,8.736,8.812,400000.0
2006-01-11 16:51:00,8.817,8.821,8.689,8.689,400000.0
2006-01-11 16:52:00,8.736,8.823,8.718,8.823,450000.0
2006-01-11 16:53:00,8.717,8.808,8.685,8.73,350000.0
2006-01-11 16:54:00,8.738,8.829,8.706,8.706,450000.0
2006-01-11 16:55:00,8.801,8.858,8.737,8.768,550000.0
2006-01-11 16:56:00,8.759,8.82,8.711,8.716,400000.0
2006-01-11 16:57:00,8.739,8.845,8.739,8.763,450000.0
2006-01-11 16:58:00,8.754,8.86,8.746,8.81,500000.0
2006-01-11 16:59:00,8.771,8.871,8.763,8.777,400000.0
2006-01-11 17:00:00,8.849,8.849,8.706,8.706,350000.0
2006-01-11 17:01:00,8.748,8.841,8.698,8.75,500000.0
2006-01-11 17:02:00,8.762,8.834,8.762,8.791,400000.0
2006-01-11 17:03:00,8.743,8.823,8.694,8.764,500000.0
2006-01-11 17:04:00,8.735,8.835,8.707,8.764,350000.0
2006-01-11 17:05:00,8.799,8.799,8.705,8.793,400000.0
2006-01-11 17:06:00,8.863,8.868,8.679,8.776,350000.0
2006-01-11 17:07:00,8.803,8.866,8.729,8.781,500000.0
2006-01-11 17:08:00,8.692,8.831,8.68,8.766,500000.0
2006-01-11 17:09:00,8.801,8.826,8.689,8.747,300000.0
2006-01-11 17:10:00,8.806,8.84,8.723,8.788,350000.0
2006-01-11 17:11:00,8.826,8.847,8.704,8.723,400000.0
2006-01-11 17:12:00,8.775,8.785,8.69,8.717,400000.0
2006-01-11 17:13:00,8.733,8.852,8.707,8.831,450000.0
2006-01-11 17:14:00,8.761,8.827,8.701,8.798,550000.0
2006-01-11 17:15:00,8.693,8.8,8.665,8.742,350000.0
2006-01-11 17:17:00,8.761,8.813,8.726,8.726,250000.0
2006-01-11 17:18:00,8.751,8.811,8.732,8.811,350000.0
2006-01-11 17:19:00,8.698,8.821,8.698,8.788,450000.0
2006-01-11 17:20:00,8.765,8.832,8.692,8.717,350000.0
2006-01-11 17:21:00,8.74,8.854,8.707,8.707,500000.0
2006-01-11 17:23:00,8.72,8.808,8.706,8.794,550000.0
2006-01-11 17:24:00,8.808,8.815,8.722,8.732,350000.0
2006-01-11 17:25:00,8.816,8.842,8.741,8.842,400000.0
2006-01-11 17:26:00,8.714,8.858,8.713,8.814,450000.0
2006-01-11 17:27:00,8.827,8.857,8.734,8.812,400000.0
2006-01-11 17:28:00,8.762,8.848,8.72,8.72,550000.0
2006-01-11 17:29:00,8.727,8.848,8.727,8.848,500000.0
2006-01-11 17:30:00,8.726,8.853,8.726,8.848,450000.0
2006-01-11 17:31:00,8.784,8.839,8.711,8.806,600000.0
2006-01-11 17:32:00,8.75,8.875,8.75,8.807,400000.0
2006-01-11 17:33:00,8.772,8.812,8.686,8.812,400000.0
2006-01-11 17:34:00,8.832,8.871,8.739,8.849,450000.0
2006-01-11 17:35:00,8.787,8.854,8.737,8.801,500000.0
2006-01-11 17:36:00,8.838,8.869,8.731,8.863,450000.0
2006-01-11 17:37:00,8.863,8.863,8.708,8.801,550000.0
2006-01-11 17:38:00,8.786,8.837,8.743,8.783,400000.0
2006-01-11 17:41:00,8.766,8.871,8.732,8.829,550000.0
2006-01-11 17:42:00,8.723,8.836,8.722,8.835,500000.0
2006-01-11 17:43:00,8.895,8.902,8.754,8.784,400000.0
2006-01-11 17:44:00,8.866,8.882,8.784,8.837,450000.0
2006-01-11 17:45:00,8.766,8.851,8.752,8.775,550000.0
2006-01-11 17:46:00,8.878,8.878,8.733,8.784,350000.0
2006-01-11 17:47:00,8.86,8.876,8.771,8.818,400000.0
2006-01-11 17:48:00,8.85,8.865,8.756,8.865,400000.0
2006-01-11 17:49:00,8.827,8.87,8.774,8.832,350000.0
2006-01-11 17:50:00,8.852,8.894,8.777,8.777,550000.0
2006-01-11 17:51:00,8.789,8.829,8.708,8.767,550000.0
2006-01-11 17:52:00,8.832,8.896,8.764,8.767,350000.0
2006-01-11 17:53:00,8.837,8.895,8.799,8.799,500000.0
2006-01-11 17:54:00,8.795,8.878,8.751,8.878,350000.0
2006-01-11 17:55:00,8.771,8.875,8.769,8.841,350000.0
2006-01-11 17:56:00,8.742,8.824,8.705,8.77,400000.0
2006-01-11 17:57:00,8.857,8.888,8.785,8.825,400000.0
2006-01-11 17:58:00,8.819,8.834,8.756,8.798,450000.0
2006-01-11 17:59:00,8.734,8.853,8.73,8.853,350000.0
2006-01-11 18:00:00,8.755,8.866,8.736,8.821,350000.0
2006-01-11 18:01:00,8.81,8.854,8.715,8.768,450000.0
2006-01-11 18:02:00,8.735,8.826,8.704,8.811,500000.0
2006-01-11 18:03:00,8.801,8.831,8.776,8.831,350000.0
2006-01-11 18:04:00,8.887,8.887,8.733,8.797,400000.0
2006-01-11 18:05:00,8.787,8.87,8.695,8.87,550000.0
2006-01-11 18:06:00,8.835,8.9,8.758,8.758,450000.0
2006-01-11 18:07:00,8.875,8.875,8.734,8.857,400000.0
2006-01-11 18:08:00,8.846,8.862,8.846,8.862,100000.0
2006-01-11 18:09:00,8.812,8.878,8.771,8.771,550000.0
2006-01-11 18:10:00,8.854,8.876,8.788,8.876,350000.0
2006-01-11 18:11:00,8.765,8.871,8.741,8.839,450000.0
2006-01-11 18:12:00,8.834,8.879,8.799,8.832,350000.0
2006-01-11 18:13:00,8.824,8.916,8.817,8.915,300000.0
2006-01-11 18:15:00,8.784,8.914,8.784,8.838,400000.0
2006-01-11 18:16:00,8.774,8.883,8.741,8.758,400000.0
2006-01-11 18:17:00,8.797,8.872,8.767,8.872,500000.0
2006-01-11 18:18:00,8.835,8.94,8.776,8.776,500000.0
2006-01-11 18:19:00,8.858,8.89,8.8,8.859,350000.0
2006-01-11 18:20:00,8.818,8.915,8.764,8.857,400000.0
2006-01-11 18:21:00,8.805,8.887,8.772,8.836,550000.0
2006-01-11 18:22:00,8.746,8.866,8.746,8.806,400000.0
2006-01-11 18:23:00,8.886,8.904,8.829,8.904,400000.0
2006-01-11 18:24:00,8.893,8.9,8.8,8.9,400000.0
2006-01-11 18:25:00,8.822,8.906,8.784,8.816,500000.0
2006-01-11 18:26:00,8.835,8.915,8.803,8.907,550000.0
2006-01-11 18:27:00,8.834,8.865,8.794,8.86,550000.0
2006-01-11 18:29:00,8.82,8.906,8.795,8.906,350000.0
2006-01-11 18:30:00,8.871,8.906,8.752,8.832,450000.0
2006-01-11 18:31:00,8.869,8.887,8.799,8.851,350000.0
2006-01-11 18:32:00,8.769,8.89,8.73,8.813,450000.0
2006-01-11 18:33:00,8.859,8.861,8.763,8.772,300000.0
2006-01-11 18:34:00,8.86,8.902,8.783,8.902,400000.0
2006-01-11 18:35:00,8.812,8.891,8.812,8.815,350000.0
2006-01-11 18:36:00,8.729,8.838,8.729,8.833,550000.0
2006-01-11 18:37:00,8.81,8.881,8.805,8.85,500000.0
2006-01-11 18:38:00,8.867,8.877,8.77,8.834,450000.0
2006-01-11 18:39:00,8.885,8.912,8.824,8.906,400000.0
2006-01-11 18:40:00,8.908,8.915,8.776,8.842,250000.0
2006-01-11 18:41:00,8.825,8.894,8.795,8.862,500000.0
2006-01-11 18:42:00,8.851,8.945,8.801,8.841,550000.0
2006-01-11 18:43:00,8.878,8.914,8.816,8.914,400000.0
2006-01-11 18:44:00,8.87,8.895,8.766,8.835,500000.0
2006-01-11 18:45:00,8.818,8.933,8.818,8.89,350000.0
2006-01-11 18:47:00,8.772,8.921,8.772,8.899,600000.0
2006-01-11 18:48:00,8.893,8.933,8.795,8.862,400000.0
2006-01-11 18:49:00,8.847,8.948,8.823,8.861,400000.0
2006-01-11 18:50:00,8.817,8.96,8.817,8.96,300000.0
2006-01-11 18:51:00,8.932,8.961,8.857,8.872,650000.0
2006-01-11 18:52:00,8.921,8.985,8.841,8.985,750000.0
2006-01-11 18:53:00,8.93,8.975,8.894,8.941,550000.0
2006-01-11 18:54:00,8.863,8.982,8.863,8.932,450000.0
2006-01-11 18:55:00,8.865,8.977,8.82,8.968,500000.0
2006-01-11 18:56:00,8.932,8.932,8.831,8.831,450000.0
2006-01-11 18:57:00,8.975,8.981,8.836,8.917,750000.0
2006-01-11 18:58:00,8.955,8.973,8.816,8.868,500000.0
2006-01-11 18:59:00,8.874,8.945,8.828,8.906,550000.0
2006-01-11 19:00:00,8.931,8.94,8.786,8.828,750000.0
2006-01-11 19:01:00,8.893,8.993,8.855,8.906,800000.0
2006-01-11 19:02:00,8.876,8.951,8.839,8.935,600000.0
2006-01-11 19:03:00,8.919,8.919,8.803,8.9,550000.0
2006-01-11 19:04:00,8.871,8.944,8.871,8.926,250000.0
2006-01-11 19:05:00,8.92,8.944,8.839,8.89,350000.0
2006-01-11 19:06:00,8.946,8.946,8.802,8.905,650000.0
2006-01-11 19:07:00,8.922,8.985,8.825,8.886,550000.0
2006-01-11 19:08:00,8.865,8.955,8.833,8.856,500000.0
2006-01-11 19:09:00,8.84,8.975,8.821,8.898,550000.0
2006-01-11 19:10:00,8.865,8.969,8.838,8.963,350000.0
2006-01-11 19:11:00,8.852,8.926,8.843,8.926,450000.0
2006-01-11 19:12:00,8.861,8.974,8.846,8.944,450000.0
2006-01-11 19:13:00,8.894,8.97,8.802,8.827,400000.0
2006-01-11 19:14:00,8.842,8.945,8.823,8.932,450000.0
2006-01-11 19:15:00,8.88,8.977,8.837,8.966,700000.0
2006-01-11 19:16:00,8.947,8.947,8.841,8.907,650000.0
2006-01-11 19:17:00,8.958,8.958,8.843,8.843,550000.0
2006-01-11 19:18:00,8.924,8.979,8.86,8.922,550000.0
2006-01-11 19:19:00,8.954,8.999,8.865,8.98,700000.0
2006-01-11 19:20:00,8.929,8.942,8.876,8.94,450000.0
2006-01-11 19:22:00,8.957,9.013,8.853,8.889,450000.0
2006-01-11 19:23:00,8.949,8.982,8.838,8.938,850000.0
2006-01-11 19:24:00,8.924,8.947,8.8,8.85,500000.0
2006-01-11 19:25:00,8.967,8.967,8.853,8.947,450000.0
2006-01-11 19:26:00,8.965,8.965,8.838,8.877,450000.0
2006-01-11 19:27:00,8.888,8.993,8.839,8.891,500000.0
2006-01-11 19:28:00,8.927,8.96,8.81,8.924,450000.0
2006-01-11 19:29:00,8.931,8.962,8.875,8.875,300000.0
2006-01-11 19:30:00,8.957,8.957,8.823,8.847,500000.0
2006-01-11 19:31:00,8.957,8.961,8.88,8.961,400000.0
2006-01-11 19:32:00,8.891,8.972,8.857,8.902,800000.0
2006-01-11 19:33:00,8.948,8.984,8.844,8.984,450000.0
2006-01-11 19:34:00,8.846,8.963,8.846,8.963,350000.0
2006-01-11 19:35:00,8.865,8.931,8.847,8.847,250000.0
2006-01-11 19:36:00,8.931,8.935,8.867,8.935,300000.0
2006-01-11 19:37:00,8.892,8.978,8.856,8.935,450000.0
2006-01-11 19:38:00,8.867,8.962,8.867,8.949,400000.0
2006-01-11 19:39:00,8.917,8.974,8.81,8.815,600000.0
2006-01-11 19:40:00,8.94,8.967,8.837,8.912,550000.0
2006-01-11 19:42:00,8.954,8.954,8.873,8.905,250000.0
2006-01-11 19:43:00,8.873,8.956,8.873,8.931,200000.0
2006-01-11 19:44:00,8.938,8.975,8.858,8.92,500000.0
2006-01-11 19:46:00,8.96,8.96,8.865,8.895,250000.0
2006-01-11 19:48:00,8.949,8.983,8.871,8.904,350000.0
2006-01-11 19:50:00,8.896,8.995,8.853,8.853,450000.0
2006-01-11 19:51:00,8.847,8.963,8.833,8.963,650000.0
2006-01-11 19:52:00,8.855,8.972,8.855,8.889,800000.0
2006-01-11 19:53:00,8.952,8.999,8.885,8.991,650000.0
2006-01-11 19:54:00,8.921,9.004,8.875,8.881,750000.0
2006-01-11 19:55:00,8.882,9.05,8.882,8.928,1000000.0
2006-01-11 19:56:00,8.998,8.998,8.856,8.938,550000.0
2006-01-11 19:57:00,8.992,9.021,8.859,8.941,750000.0
2006-01-11 19:58:00,8.898,9.019,8.892,8.954,700000.0
2006-01-11 19:59:00,8.888,8.996,8.888,8.904,500000.0
2006-01-11 20:00:00,8.917,8.978,8.809,8.857,550000.0
2006-01-11 20:01:00,8.954,8.974,8.831,8.873,650000.0
2006-01-11 20:02:00,8.986,9.013,8.849,8.994,500000.0
2006-01-11 20:03:00,8.948,8.975,8.846,8.975,800000.0
2006-01-11 20:04:00,8.954,9.006,8.954,8.971,250000.0
2006-01-11 20:05:00,8.947,8.991,8.834,8.991,950000.0
2006-01-11 20:06:00,8.918,8.981,8.848,8.907,350000.0
2006-01-11 20:07:00,8.957,8.991,8.842,8.92,600000.0
2006-01-11 20:08:00,8.901,8.953,8.858,8.944,500000.0
2006-01-11 20:09:00,8.918,8.985,8.872,8.872,350000.0
2006-01-11 20:10:00,8.952,9.007,8.859,8.867,550000.0
2006-01-11 20:11:00,8.879,8.998,8.862,8.947,650000.0
2006-01-11 20:12:00,8.911,9.007,8.89,8.986,550000.0
2006-01-11 20:14:00,8.929,8.977,8.881,8.945,700000.0
2006-01-11 20:15:00,8.932,8.967,8.841,8.86,400000.0
2006-01-11 20:16:00,8.919,9.026,8.894,8.959,500000.0
2006-01-11 20:18:00,8.915,8.998,8.865,8.893,600000.0
2006-01-11 20:19:00,8.959,9.02,8.894,9.02,450000.0
2006-01-11 20:20:00,8.961,8.969,8.866,8.866,500000.0
2006-01-11 20:21:00,8.996,8.996,8.868,8.91,450000.0
2006-01-11 20:22:00,8.901,8.997,8.884,8.989,350000.0
2006-01-11 20:23:00,8.974,8.974,8.791,8.954,750000.0
2006-01-11 20:24:00,8.894,8.963,8.872,8.875,700000.0
2006-01-11 20:25:00,8.963,8.963,8.842,8.893,500000.0
2006-01-11 20:26:00,8.855,9.003,8.855,8.9,400000.0
2006-01-11 20:29:00,8.876,8.936,8.83,8.867,400000.0
2006-01-11 20:30:00,8.912,8.97,8.912,8.968,350000.0
2006-01-11 20:31:00,8.987,8.991,8.867,8.873,450000.0
2006-01-11 20:35:00,8.925,8.925,8.833,8.869,200000.0
2006-01-11 20:36:00,8.921,8.921,8.863,8.863,100000.0
2006-01-11 20:38:00,8.927,8.927,8.847,8.882,200000.0
2006-01-11 20:43:00,8.948,8.948,8.869,8.903,200000.0
2006-01-11 20:45:00,8.969,8.978,8.861,8.964,250000.0
2006-01-11 20:51:00,8.925,8.953,8.912,8.953,200000.0
2006-01-11 20:56:00,8.944,8.944,8.841,8.882,250000.0
2006-01-11 20:57:00,8.855,8.947,8.855,8.941,150000.0
2006-01-11 21:00:00,8.944,8.956,8.867,8.956,300000.0
2006-01-11 21:01:00,8.94,8.972,8.85,8.854,350000.0
2006-01-11 21:02:00,8.871,8.95,8.871,8.93,500000.0
2006-01-11 21:03:00,8.935,8.988,8.862,8.988,150000.0
2006-01-11 21:09:00,8.95,8.95,8.845,8.885,200000.0
2006-01-11 21:11:00,8.862,8.935,8.846,8.93,250000.0
2006-01-11 21:18:00,8.854,8.988,8.849,8.901,450000.0
2006-01-11 21:19:00,8.858,8.94,8.823,8.928,350000.0
2006-01-11 21:21:00,8.975,8.975,8.844,8.879,400000.0
2006-01-11 21:22:00,8.959,8.965,8.854,8.854,150000.0
2006-01-11 21:26:00,8.86,8.997,8.86,8.904,300000.0
2006-01-11 21:28:00,8.947,8.947,8.846,8.885,200000.0
2006-01-11 21:32:00,8.865,8.976,8.816,8.882,650000.0
2006-01-11 21:40:00,8.86,8.941,8.837,8.941,400000.0
2006-01-11 21:42:00,8.948,8.948,8.847,8.946,150000.0
2006-01-11 21:46:00,8.913,8.965,8.83,8.876,400000.0
2006-01-11 21:48:00,8.9,8.904,8.9,8.904,150000.0
2006-01-11 21:49:00,8.91,8.933,8.864,8.933,350000.0
2006-01-11 21:54:00,8.882,8.922,8.833,8.87,250000.0
2006-01-11 21:57:00,8.88,8.979,8.843,8.85,550000.0
2006-01-11 21:58:00,8.865,8.956,8.852,8.917,400000.0
2006-01-11 22:01:00,8.936,8.973,8.868,8.931,600000.0
2006-01-11 22:10:00,8.929,8.96,8.856,8.932,500000.0
2006-01-11 22:14:00,8.837,8.921,8.811,8.869,400000.0
2006-01-11 22:24:00,8.876,8.92,8.829,8.867,250000.0
2006-01-11 22:25:00,8.846,8.967,8.846,8.944,350000.0
2006-01-11 22:26:00,8.845,8.937,8.845,8.911,300000.0
2006-01-11 22:27:00,8.926,8.946,8.823,8.946,200000.0
2006-01-11 22:32:00,8.843,8.918,8.84,8.907,250000.0
2006-01-11 22:39:00,8.86,8.946,8.851,8.879,600000.0
2006-01-11 22:42:00,8.918,8.948,8.822,8.863,350000.0
2006-01-11 22:52:00,8.864,8.926,8.838,8.873,350000.0
2006-01-11 22:53:00,8.958,8.968,8.865,8.968,250000.0
2006-01-11 22:56:00,8.912,8.943,8.849,8.929,500000.0
2006-01-11 22:57:00,8.97,8.97,8.889,8.889,350000.0
2006-01-11 22:58:00,8.847,8.984,8.847,8.977,250000.0
2006-01-11 23:10:00,8.926,8.94,8.831,8.867,400000.0
2006-01-11 23:13:00,8.914,8.914,8.815,8.853,200000.0
2006-01-11 23:15:00,8.93,8.93,8.85,8.884,200000.0
2006-01-11 23:40:00,8.904,8.989,8.887,8.887,300000.0
2006-01-11 23:47:00,8.934,8.934,8.834,8.873,200000.0
2006-01-11 23:50:00,8.926,8.926,8.826,8.865,200000.0
2006-01-11 23:58:00,8.936,8.936,8.851,8.885,200000.0
2006-01-12 00:00:00,8.99,9.05,8.85,8.96,550000.0
2006-01-12 00:02:00,8.923,8.967,8.89,8.959,550000.0
2006-01-12 00:03:00,8.906,8.958,8.906,8.944,400000.0
2006-01-12 00:04:00,8.948,8.948,8.875,8.875,100000.0
2006-01-12 00:10:00,8.925,8.926,8.819,8.846,200000.0
2006-01-12 00:11:00,8.922,8.949,8.842,8.892,300000.0
2006-01-12 00:15:00,8.925,8.981,8.867,8.894,350000.0
2006-01-12 00:17:00,8.899,8.989,8.861,8.975,300000.0
2006-01-12 00:18:00,8.832,8.963,8.832,8.963,200000.0
2006-01-12 00:20:00,8.9,8.94,8.816,8.922,500000.0
2006-01-12 00:23:00,8.87,8.954,8.87,8.93,250000.0
2006-01-12 00:26:00,8.914,8.914,8.815,8.853,200000.0
2006-01-12 00:30:00,8.886,8.942,8.827,8.874,400000.0
2006-01-12 00:42:00,8.923,8.96,8.923,8.96,100000.0
2006-01-12 00:43:00,8.944,8.993,8.883,8.9,400000.0
2006-01-12 00:45:00,8.983,8.985,8.863,8.895,400000.0
2006-01-12 00:46:00,8.851,8.97,8.806,8.97,450000.0
2006-01-12 00:49:00,8.943,8.995,8.926,8.995,350000.0
2006-01-12 00:50:00,8.918,8.918,8.888,8.888,100000.0
2006-01-12 00:55:00,8.937,8.937,8.837,8.875,200000.0
2006-01-12 01:00:00,8.945,8.945,8.863,8.895,250000.0
2006-01-12 01:01:00,8.897,8.957,8.864,8.957,200000.0
2006-01-12 01:02:00,8.956,8.97,8.868,8.943,350000.0
2006-01-12 01:03:00,8.958,8.98,8.862,8.871,350000.0
2006-01-12 01:06:00,8.953,8.953,8.87,8.903,200000.0
2006-01-12 01:36:00,8.945,8.945,8.845,8.884,200000.0
2006-01-12 01:40:00,8.97,8.97,8.845,8.919,250000.0
2006-01-12 01:48:00,8.946,8.946,8.861,8.894,200000.0
2006-01-12 01:51:00,8.905,8.956,8.863,8.899,300000.0
2006-01-12 01:52:00,8.859,8.903,8.859,8.903,100000.0
2006-01-12 01:53:00,8.909,8.968,8.809,8.925,550000.0
2006-01-12 01:55:00,8.948,8.992,8.865,8.908,400000.0
2006-01-12 01:58:00,8.938,8.938,8.839,8.881,250000.0
2006-01-12 01:59:00,8.856,8.933,8.856,8.933,100000.0
2006-01-12 02:04:00,8.945,8.945,8.84,8.876,200000.0
2006-01-12 02:11:00,8.992,8.999,8.86,8.898,650000.0
2006-01-12 02:19:00,8.963,8.963,8.846,8.846,200000.0
2006-01-12 02:25:00,8.942,8.983,8.853,8.885,650000.0
2006-01-12 02:27:00,8.851,8.953,8.85,8.887,400000.0
2006-01-12 02:28:00,8.834,8.947,8.803,8.947,350000.0
2006-01-12 02:29:00,8.965,8.965,8.861,8.861,100000.0
2006-01-12 02:30:00,8.855,8.978,8.855,8.978,100000.0
2006-01-12 02:31:00,8.891,8.967,8.858,8.967,250000.0
2006-01-12 02:37:00,8.894,8.946,8.887,8.919,250000.0
2006-01-12 02:41:00,8.946,8.946,8.852,8.902,250000.0
2006-01-12 02:42:00,8.851,8.916,8.827,8.827,200000.0
2006-01-12 02:43:00,8.899,8.944,8.816,8.83,500000.0
2006-01-12 02:45:00,8.891,8.891,8.783,8.787,450000.0
2006-01-12 02:47:00,8.887,8.887,8.786,8.825,200000.0
2006-01-12 02:48:00,8.881,8.881,8.798,8.857,150000.0
2006-01-12 02:50:00,8.872,8.953,8.83,8.92,500000.0
2006-01-12 02:53:00,8.926,8.926,8.841,8.875,200000.0
2006-01-12 02:54:00,8.919,8.919,8.869,8.869,100000.0
2006-01-12 02:56:00,8.932,8.932,8.794,8.845,450000.0
2006-01-12 03:00:00,8.935,8.935,8.805,8.805,400000.0
2006-01-12 03:01:00,8.831,8.917,8.801,8.917,450000.0
2006-01-12 03:02:00,8.893,8.923,8.822,8.915,350000.0
2006-01-12 03:06:00,8.877,8.887,8.777,8.82,450000.0
2006-01-12 03:07:00,8.851,8.918,8.793,8.793,350000.0
2006-01-12 03:10:00,8.872,8.916,8.841,8.841,150000.0
2006-01-12 03:11:00,8.857,8.898,8.79,8.867,650000.0
2006-01-12 03:12:00,8.851,8.923,8.78,8.908,350000.0
2006-01-12 03:13:00,8.818,8.901,8.818,8.839,300000.0
2006-01-12 03:14:00,8.935,8.944,8.901,8.944,250000.0
2006-01-12 03:15:00,8.905,8.94,8.847,8.94,600000.0
2006-01-12 03:16:00,8.938,8.938,8.83,8.895,250000.0
2006-01-12 03:30:00,8.904,8.904,8.815,8.815,100000.0
2006-01-12 03:31:00,8.821,8.898,8.814,8.884,250000.0
2006-01-12 03:33:00,8.892,8.901,8.784,8.835,350000.0
2006-01-12 03:34:00,8.802,8.957,8.802,8.895,250000.0
2006-01-12 03:35:00,8.919,8.919,8.823,8.918,400000.0
2006-01-12 03:38:00,8.885,8.885,8.793,8.829,200000.0
2006-01-12 03:40:00,8.863,8.894,8.863,8.873,200000.0
2006-01-12 03:41:00,8.905,8.907,8.905,8.907,100000.0
2006-01-12 03:44:00,8.901,8.926,8.792,8.926,350000.0
2006-01-12 03:46:00,8.806,8.906,8.802,8.903,500000.0
2006-01-12 03:47:00,8.84,8.984,8.835,8.893,550000.0
2006-01-12 03:48:00,8.855,8.936,8.811,8.811,800000.0
2006-01-12 03:51:00,8.887,8.952,8.791,8.818,600000.0
2006-01-12 03:52:00,8.838,8.921,8.797,8.834,450000.0
2006-01-12 03:53:00,8.833,8.921,8.801,8.801,700000.0
2006-01-12 03:54:00,8.895,8.91,8.807,8.878,400000.0
2006-01-12 03:55:00,8.925,8.925,8.763,8.871,700000.0
2006-01-12 04:03:00,8.893,8.896,8.818,8.896,300000.0
2006-01-12 04:08:00,8.904,8.904,8.82,8.853,200000.0
2006-01-12 04:12:00,8.908,8.924,8.829,8.836,450000.0
2006-01-12 04:25:00,8.847,8.847,8.841,8.841,100000.0
2006-01-12 04:26:00,8.806,8.915,8.806,8.84,200000.0
2006-01-12 04:27:00,8.812,8.89,8.783,8.89,200000.0
2006-01-12 04:31:00,8.925,8.925,8.812,8.831,550000.0
2006-01-12 04:32:00,8.812,8.932,8.812,8.888,200000.0
2006-01-12 04:40:00,8.853,8.931,8.796,8.931,550000.0
2006-01-12 04:42:00,8.898,8.898,8.809,8.843,350000.0
2006-01-12 04:47:00,8.895,8.895,8.803,8.839,200000.0
2006-01-12 04:57:00,8.92,8.92,8.891,8.891,100000.0
2006-01-12 05:03:00,8.853,8.898,8.804,8.898,550000.0
2006-01-12 05:04:00,8.826,8.928,8.822,8.926,500000.0
2006-01-12 05:05:00,8.819,8.947,8.817,8.86,300000.0
2006-01-12 05:06:00,8.929,8.929,8.816,8.84,400000.0
2006-01-12 05:07:00,8.916,8.922,8.817,8.922,350000.0
2006-01-12 05:11:00,8.901,8.932,8.871,8.878,250000.0
2006-01-12 05:12:00,8.792,8.935,8.792,8.927,550000.0
2006-01-12 05:13:00,8.8,8.894,8.8,8.88,250000.0
2006-01-12 05:18:00,8.89,8.931,8.807,8.842,650000.0
2006-01-12 05:21:00,8.885,8.901,8.822,8.853,300000.0
2006-01-12 05:26:00,8.9,8.913,8.792,8.913,400000.0
2006-01-12 05:29:00,8.895,8.906,8.794,8.878,500000.0
2006-01-12 05:35:00,8.873,8.873,8.871,8.871,100000.0
2006-01-12 05:40:00,8.897,8.897,8.814,8.845,200000.0
2006-01-12 05:42:00,8.865,8.928,8.781,8.882,700000.0
2006-01-12 05:44:00,8.814,8.93,8.802,8.917,550000.0
2006-01-12 05:46:00,8.796,8.914,8.792,8.795,700000.0
2006-01-12 05:47:00,8.826,8.925,8.779,8.891,500000.0
2006-01-12 05:49:00,8.835,8.928,8.801,8.82,350000.0
2006-01-12 05:50:00,8.899,8.924,8.797,8.924,400000.0
2006-01-12 05:52:00,8.888,8.919,8.779,8.897,450000.0
2006-01-12 05:55:00,8.845,8.911,8.808,8.845,350000.0
2006-01-12 05:57:00,8.845,8.898,8.808,8.898,200000.0
2006-01-12 05:59:00,8.895,8.895,8.803,8.839,200000.0
2006-01-12 06:01:00,8.894,8.924,8.797,8.835,450000.0
2006-01-12 06:04:00,8.892,8.949,8.809,8.854,400000.0
2006-01-12 06:09:00,8.83,8.916,8.83,8.907,300000.0
2006-01-12 06:10:00,8.898,8.898,8.896,8.896,150000.0
2006-01-12 06:13:00,8.867,8.867,8.799,8.831,350000.0
2006-01-12 06:21:00,8.876,8.937,8.808,8.937,250000.0
2006-01-12 06:24:00,8.895,8.895,8.803,8.839,200000.0
2006-01-12 06:30:00,8.932,8.932,8.792,8.893,350000.0
2006-01-12 06:31:00,8.878,8.915,8.754,8.815,600000.0
2006-01-12 06:32:00,8.815,8.915,8.771,8.915,250000.0
2006-01-12 06:33:00,8.81,8.934,8.81,8.896,450000.0
2006-01-12 06:34:00,8.934,8.934,8.934,8.934,50000.0
2006-01-12 06:35:00,8.881,8.936,8.807,8.877,200000.0
2006-01-12 06:37:00,8.918,8.932,8.789,8.932,550000.0
2006-01-12 06:41:00,8.935,8.935,8.87,8.88,300000.0
2006-01-12 06:42:00,8.891,8.903,8.86,8.903,300000.0
2006-01-12 06:47:00,8.937,8.937,8.81,8.927,550000.0
2006-01-12 06:50:00,8.806,8.928,8.806,8.897,400000.0
2006-01-12 06:51:00,8.794,8.926,8.794,8.926,750000.0
2006-01-12 06:54:00,8.935,8.935,8.84,8.885,500000.0
2006-01-12 06:55:00,8.878,8.885,8.837,8.841,500000.0
2006-01-12 06:58:00,8.912,8.937,8.838,8.867,250000.0
2006-01-12 06:59:00,8.862,8.916,8.807,8.887,300000.0
2006-01-12 07:01:00,8.88,8.88,8.786,8.828,350000.0
2006-01-12 07:04:00,8.881,8.897,8.817,8.817,500000.0
2006-01-12 07:05:00,8.783,8.89,8.783,8.89,150000.0
2006-01-12 07:06:00,8.881,8.923,8.789,8.868,450000.0
2006-01-12 07:11:00,8.928,8.928,8.808,8.842,500000.0
2006-01-12 07:19:00,8.901,8.901,8.814,8.814,100000.0
2006-01-12 07:20:00,8.902,8.902,8.82,8.901,300000.0
2006-01-12 07:21:00,8.88,8.903,8.88,8.903,100000.0
2006-01-12 07:23:00,8.849,8.944,8.842,8.937,700000.0
2006-01-12 07:24:00,8.889,8.899,8.78,8.876,650000.0
2006-01-12 07:27:00,8.837,8.933,8.811,8.884,700000.0
2006-01-12 07:33:00,8.888,8.916,8.799,8.799,350000.0
2006-01-12 07:35:00,8.836,8.905,8.774,8.905,450000.0
2006-01-12 07:37:00,8.813,8.964,8.813,8.886,450000.0
2006-01-12 07:38:00,8.869,8.869,8.765,8.854,400000.0
2006-01-12 07:43:00,8.812,8.93,8.766,8.872,450000.0
2006-01-12 07:44:00,8.881,8.901,8.792,8.82,300000.0
2006-01-12 07:46:00,8.861,8.879,8.806,8.874,350000.0
2006-01-12 07:47:00,8.852,8.893,8.758,8.852,500000.0
2006-01-12 07:48:00,8.869,8.966,8.8,8.875,550000.0
2006-01-12 07:49:00,8.764,8.898,8.764,8.897,750000.0
2006-01-12 07:50:00,8.769,8.895,8.769,8.895,300000.0
2006-01-12 07:51:00,8.857,8.904,8.781,8.892,750000.0
2006-01-12 07:52:00,8.928,8.945,8.79,8.79,450000.0
2006-01-12 07:53:00,8.801,8.904,8.792,8.814,450000.0
2006-01-12 07:54:00,8.757,8.823,8.755,8.823,300000.0
2006-01-12 07:59:00,8.821,8.821,8.799,8.799,100000.0
2006-01-12 08:02:00,8.75,8.861,8.726,8.791,750000.0
2006-01-12 08:03:00,8.767,8.882,8.767,8.87,450000.0
2006-01-12 08:04:00,8.794,8.879,8.778,8.778,300000.0
2006-01-12 08:06:00,8.807,8.888,8.778,8.813,400000.0
2006-01-12 08:08:00,8.806,8.891,8.753,8.78,650000.0
2006-01-12 08:09:00,8.807,8.878,8.747,8.811,500000.0
2006-01-12 08:11:00,8.873,8.873,8.765,8.857,300000.0
2006-01-12 08:12:00,8.805,8.955,8.778,8.825,500000.0
2006-01-12 08:13:00,8.877,8.888,8.758,8.781,400000.0
2006-01-12 08:14:00,8.779,8.891,8.771,8.799,400000.0
2006-01-12 08:15:00,8.807,8.906,8.799,8.906,250000.0
2006-01-12 08:20:00,8.903,8.904,8.783,8.857,550000.0
2006-01-12 08:22:00,8.776,8.878,8.764,8.779,350000.0
2006-01-12 08:23:00,8.774,8.893,8.774,8.893,300000.0
2006-01-12 08:25:00,8.802,8.944,8.802,8.895,350000.0
2006-01-12 08:27:00,8.809,8.874,8.809,8.874,350000.0
2006-01-12 08:28:00,8.88,8.899,8.793,8.864,450000.0
2006-01-12 08:29:00,8.771,8.862,8.742,8.857,400000.0
2006-01-12 08:31:00,8.794,8.869,8.794,8.818,400000.0
2006-01-12 08:32:00,8.899,8.899,8.849,8.849,100000.0
2006-01-12 08:34:00,8.831,8.895,8.804,8.821,300000.0
2006-01-12 08:35:00,8.775,8.874,8.775,8.872,300000.0
2006-01-12 08:36:00,8.878,8.923,8.799,8.828,500000.0
2006-01-12 08:37:00,8.866,8.908,8.812,8.867,250000.0
2006-01-12 08:39:00,8.831,8.881,8.77,8.77,250000.0
2006-01-12 08:41:00,8.873,8.895,8.839,8.839,350000.0
2006-01-12 08:48:00,8.792,8.857,8.792,8.845,450000.0
2006-01-12 08:49:00,8.93,8.93,8.82,8.877,400000.0
2006-01-12 08:52:00,8.812,8.919,8.804,8.891,450000.0
2006-01-12 08:54:00,8.912,8.912,8.807,8.82,350000.0
2006-01-12 08:57:00,8.885,8.944,8.818,8.888,550000.0
2006-01-12 08:58:00,8.957,8.977,8.861,8.904,300000.0
2006-01-12 08:59:00,8.937,8.937,8.784,8.89,500000.0
2006-01-12 09:02:00,8.806,8.906,8.806,8.855,550000.0
2006-01-12 09:07:00,8.823,8.956,8.823,8.917,400000.0
2006-01-12 09:08:00,8.927,8.927,8.872,8.872,100000.0
2006-01-12 09:09:00,8.838,8.946,8.81,8.81,450000.0
2006-01-12 09:10:00,8.902,8.922,8.799,8.904,350000.0
2006-01-12 09:11:00,8.905,8.911,8.825,8.846,550000.0
2006-01-12 09:13:00,8.864,8.93,8.827,8.93,450000.0
2006-01-12 09:15:00,8.838,8.9,8.797,8.876,350000.0
2006-01-12 09:16:00,8.84,8.978,8.838,8.865,350000.0
2006-01-12 09:17:00,8.823,8.962,8.823,8.923,550000.0
2006-01-12 09:19:00,8.955,8.962,8.851,8.95,450000.0
2006-01-12 09:21:00,8.904,8.962,8.882,8.962,550000.0
2006-01-12 09:25:00,8.931,8.934,8.83,8.851,350000.0
2006-01-12 09:34:00,8.897,8.941,8.809,8.854,450000.0
2006-01-12 09:36:00,8.847,8.946,8.799,8.803,500000.0
2006-01-12 09:38:00,8.841,8.908,8.786,8.908,450000.0
2006-01-12 09:39:00,8.918,8.918,8.755,8.905,500000.0
2006-01-12 09:44:00,8.833,8.935,8.792,8.859,350000.0
2006-01-12 09:45:00,8.793,8.908,8.793,8.908,100000.0
2006-01-12 09:46:00,8.836,8.914,8.818,8.823,350000.0
2006-01-12 09:47:00,8.826,8.933,8.826,8.907,300000.0
2006-01-12 09:51:00,8.919,8.919,8.834,8.848,350000.0
2006-01-12 09:55:00,8.912,8.955,8.851,8.858,400000.0
2006-01-12 09:56:00,8.866,8.977,8.848,8.945,400000.0
2006-01-12 09:57:00,8.844,8.917,8.821,8.911,500000.0
2006-01-12 09:58:00,8.82,8.884,8.79,8.848,400000.0
2006-01-12 09:59:00,8.825,8.921,8.785,8.92,450000.0
2006-01-12 10:10:00,8.914,8.944,8.82,8.923,550000.0
2006-01-12 10:11:00,8.9,8.9,8.719,8.758,500000.0
2006-01-12 10:12:00,8.885,8.885,8.759,8.843,350000.0
2006-01-12 10:15:00,8.921,8.923,8.827,8.88,350000.0
2006-01-12 10:16:00,8.791,8.962,8.791,8.893,400000.0
2006-01-12 10:17:00,8.844,8.882,8.803,8.807,400000.0
2006-01-12 10:23:00,8.887,8.902,8.77,8.865,450000.0
2006-01-12 10:27:00,8.879,8.911,8.799,8.911,450000.0
2006-01-12 10:29:00,8.908,8.908,8.755,8.878,900000.0
2006-01-12 10:30:00,8.816,8.86,8.725,8.799,400000.0
2006-01-12 10:31:00,8.767,8.863,8.767,8.801,350000.0
2006-01-12 10:32:00,8.805,8.852,8.73,8.838,700000.0
2006-01-12 10:34:00,8.884,8.893,8.757,8.852,500000.0
2006-01-12 10:36:00,8.789,8.871,8.746,8.751,500000.0
2006-01-12 10:37:00,8.877,8.89,8.755,8.79,400000.0
2006-01-12 10:38:00,8.729,8.91,8.729,8.863,400000.0
2006-01-12 10:41:00,8.829,8.844,8.727,8.74,350000.0
2006-01-12 10:43:00,8.836,8.901,8.765,8.774,400000.0
2006-01-12 10:44:00,8.834,8.867,8.758,8.834,900000.0
2006-01-12 10:47:00,8.835,8.866,8.732,8.732,350000.0
2006-01-12 10:54:00,8.831,8.859,8.74,8.74,400000.0
2006-01-12 10:57:00,8.829,8.868,8.731,8.827,450000.0
2006-01-12 10:58:00,8.747,8.86,8.714,8.792,350000.0
2006-01-12 10:59:00,8.834,8.834,8.688,8.688,450000.0
2006-01-12 11:03:00,8.786,8.919,8.719,8.773,550000.0
2006-01-12 11:07:00,8.792,8.837,8.722,8.834,450000.0
2006-01-12 11:09:00,8.867,8.871,8.766,8.868,500000.0
2006-01-12 11:10:00,8.763,8.875,8.763,8.808,400000.0
2006-01-12 11:12:00,8.897,8.958,8.831,8.887,550000.0
2006-01-12 11:13:00,8.882,8.921,8.768,8.92,500000.0
2006-01-12 11:14:00,8.84,8.934,8.809,8.914,400000.0
2006-01-12 11:15:00,8.787,8.903,8.765,8.826,400000.0
2006-01-12 11:16:00,8.845,8.908,8.845,8.908,500000.0
2006-01-12 11:22:00,8.881,8.881,8.684,8.747,400000.0
2006-01-12 11:23:00,8.769,8.923,8.769,8.8,500000.0
2006-01-12 11:24:00,8.858,8.925,8.792,8.879,550000.0
2006-01-12 11:25:00,8.771,8.862,8.75,8.763,550000.0
2006-01-12 11:27:00,8.766,8.89,8.766,8.89,500000.0
2006-01-12 11:28:00,8.796,8.875,8.776,8.869,350000.0
2006-01-12 11:32:00,8.848,8.88,8.771,8.771,450000.0
2006-01-12 11:40:00,8.809,8.892,8.768,8.852,400000.0
2006-01-12 11:48:00,8.856,8.882,8.796,8.877,400000.0
2006-01-12 11:50:00,8.837,8.903,8.773,8.903,350000.0
2006-01-12 11:52:00,8.831,8.929,8.795,8.929,450000.0
2006-01-12 11:53:00,8.818,8.944,8.818,8.826,400000.0
2006-01-12 11:55:00,8.854,8.912,8.797,8.912,350000.0
2006-01-12 11:56:00,8.855,8.926,8.848,8.851,350000.0
2006-01-12 11:57:00,8.935,8.952,8.852,8.913,450000.0
2006-01-12 11:58:00,8.908,8.942,8.82,8.942,350000.0
2006-01-12 11:59:00,8.916,8.966,8.84,8.884,450000.0
2006-01-12 12:03:00,8.842,8.962,8.839,8.904,550000.0
2006-01-12 12:04:00,8.865,8.904,8.802,8.802,350000.0
2006-01-12 12:05:00,8.896,8.929,8.795,8.84,350000.0
2006-01-12 12:07:00,8.927,8.937,8.798,8.86,450000.0
2006-01-12 12:08:00,8.887,8.899,8.779,8.899,450000.0
2006-01-12 12:09:00,8.784,8.853,8.783,8.826,350000.0
2006-01-12 12:11:00,8.839,8.878,8.788,8.81,300000.0
2006-01-12 12:12:00,8.77,8.903,8.77,8.788,350000.0
2006-01-12 12:13:00,8.867,8.922,8.808,8.886,400000.0
2006-01-12 12:15:00,8.838,8.886,8.787,8.824,400000.0
2006-01-12 12:16:00,8.831,8.891,8.777,8.829,400000.0
2006-01-12 12:19:00,8.82,8.89,8.758,8.782,450000.0
2006-01-12 12:20:00,8.821,8.884,8.759,8.828,500000.0
2006-01-12 12:25:00,8.916,8.924,8.822,8.904,450000.0
2006-01-12 12:26:00,8.912,8.93,8.809,8.859,450000.0
2006-01-12 12:27:00,8.901,8.929,8.811,8.907,550000.0
2006-01-12 12:28:00,8.89,8.893,8.777,8.828,500000.0
2006-01-12 12:36:00,8.906,8.906,8.768,8.863,350000.0
2006-01-12 12:39:00,8.871,8.914,8.775,8.873,450000.0
2006-01-12 12:40:00,8.859,8.922,8.798,8.839,450000.0
2006-01-12 12:42:00,8.787,8.898,8.778,8.884,550000.0
2006-01-12 12:43:00,8.875,8.918,8.811,8.826,500000.0
2006-01-12 12:44:00,8.884,8.973,8.827,8.827,450000.0
2006-01-12 12:46:00,8.814,8.941,8.81,8.81,500000.0
2006-01-12 12:48:00,8.842,8.957,8.837,8.921,550000.0
2006-01-12 12:53:00,8.797,8.892,8.784,8.889,500000.0
2006-01-12 12:58:00,8.853,8.942,8.808,8.827,400000.0
2006-01-12 13:04:00,8.856,8.94,8.811,8.811,450000.0
2006-01-12 13:07:00,8.921,8.926,8.77,8.87,500000.0
2006-01-12 13:09:00,8.923,8.923,8.768,8.797,450000.0
2006-01-12 13:12:00,8.916,8.928,8.814,8.814,550000.0
2006-01-12 13:17:00,8.911,8.92,8.802,8.916,450000.0
2006-01-12 13:19:00,8.831,8.922,8.781,8.841,400000.0
2006-01-12 13:20:00,8.838,8.903,8.803,8.849,500000.0
2006-01-12 13:24:00,8.901,8.931,8.817,8.845,450000.0
2006-01-12 13:25:00,8.906,8.92,8.833,8.92,350000.0
2006-01-12 13:26:00,8.843,8.918,8.793,8.843,550000.0
2006-01-12 13:31:00,8.795,8.918,8.795,8.899,450000.0
2006-01-12 13:32:00,8.832,8.95,8.805,8.805,500000.0
2006-01-12 13:34:00,8.78,8.918,8.746,8.795,350000.0
2006-01-12 13:38:00,8.847,8.939,8.801,8.939,400000.0
2006-01-12 13:41:00,8.856,9.0,8.856,8.954,400000.0
2006-01-12 13:42:00,8.913,8.913,8.787,8.886,350000.0
2006-01-12 13:43:00,8.927,8.949,8.8,8.909,500000.0
2006-01-12 13:44:00,8.829,8.954,8.799,8.862,350000.0
2006-01-12 13:55:00,8.886,8.933,8.849,8.884,350000.0
2006-01-12 13:56:00,8.936,9.007,8.822,8.822,400000.0
2006-01-12 13:57:00,8.874,8.963,8.843,8.843,400000.0
2006-01-12 13:58:00,8.821,8.941,8.821,8.941,350000.0
2006-01-12 13:59:00,8.809,8.929,8.804,8.887,500000.0
2006-01-12 14:00:00,8.901,8.932,8.816,8.863,350000.0
2006-01-12 14:01:00,8.891,8.96,8.84,8.96,400000.0
2006-01-12 14:02:00,8.956,8.957,8.817,8.865,350000.0
2006-01-12 14:03:00,8.93,8.961,8.883,8.948,350000.0
2006-01-12 14:04:00,8.854,8.965,8.854,8.965,350000.0
2006-01-12 14:05:00,8.866,8.951,8.866,8.934,350000.0
2006-01-12 14:06:00,8.95,8.986,8.875,8.966,350000.0
2006-01-12 14:07:00,8.964,9.019,8.897,8.979,400000.0
2006-01-12 14:08:00,8.93,8.987,8.882,8.93,400000.0
2006-01-12 14:09:00,8.821,8.933,8.816,8.869,550000.0
2006-01-12 14:10:00,8.838,8.942,8.838,8.879,350000.0
2006-01-12 14:11:00,8.89,8.924,8.855,8.924,400000.0
2006-01-12 14:12:00,8.938,8.966,8.922,8.962,450000.0
2006-01-12 14:13:00,8.912,8.912,8.804,8.841,350000.0
2006-01-12 14:18:00,8.894,8.95,8.827,8.95,400000.0
2006-01-12 14:19:00,8.896,8.915,8.762,8.915,500000.0
2006-01-12 14:23:00,8.861,8.943,8.855,8.884,400000.0
2006-01-12 14:25:00,8.878,8.94,8.853,8.87,350000.0
2006-01-12 14:26:00,8.887,8.969,8.83,8.904,350000.0
2006-01-12 14:29:00,8.91,8.962,8.831,8.927,350000.0
2006-01-12 14:32:00,8.923,8.966,8.856,8.897,500000.0
2006-01-12 14:33:00,8.96,8.96,8.815,8.871,300000.0
2006-01-12 14:34:00,8.927,8.997,8.857,8.857,450000.0
2006-01-12 14:35:00,8.935,8.954,8.882,8.882,350000.0
2006-01-12 14:37:00,8.855,8.946,8.789,8.946,550000.0
2006-01-12 14:41:00,8.862,8.986,8.862,8.926,550000.0
2006-01-12 14:53:00,8.848,8.925,8.815,8.903,400000.0
2006-01-12 14:54:00,8.853,9.039,8.853,8.894,550000.0
2006-01-12 14:56:00,8.938,8.971,8.839,8.956,550000.0
2006-01-12 15:03:00,8.955,8.987,8.853,8.981,500000.0
2006-01-12 15:04:00,8.887,8.981,8.837,8.858,550000.0
2006-01-12 15:14:00,8.909,8.935,8.835,8.835,250000.0
2006-01-12 15:15:00,8.911,8.939,8.802,8.891,450000.0
2006-01-12 15:16:00,8.92,8.92,8.85,8.85,200000.0
2006-01-12 15:19:00,8.918,8.965,8.888,8.93,450000.0
2006-01-12 15:20:00,8.872,8.925,8.829,8.925,400000.0
2006-01-12 15:21:00,8.901,8.967,8.829,8.967,250000.0
2006-01-12 15:22:00,8.929,8.95,8.872,8.93,450000.0
2006-01-12 15:23:00,8.886,8.982,8.886,8.937,400000.0
2006-01-12 15:24:00,8.946,8.966,8.88,8.948,350000.0
2006-01-12 15:25:00,8.954,8.97,8.846,8.921,350000.0
2006-01-12 15:26:00,8.845,8.929,8.845,8.864,550000.0
2006-01-12 15:27:00,8.869,8.951,8.858,8.865,350000.0
2006-01-12 15:28:00,8.863,8.96,8.863,8.925,350000.0
2006-01-12 15:29:00,8.961,8.961,8.86,8.874,300000.0
2006-01-12 15:30:00,8.907,8.933,8.812,8.868,450000.0
2006-01-12 15:31:00,8.863,8.959,8.838,8.838,500000.0
2006-01-12 15:32:00,8.859,8.929,8.824,8.917,450000.0
2006-01-12 15:33:00,8.918,8.942,8.861,8.935,400000.0
2006-01-12 15:34:00,8.836,8.99,8.836,8.845,400000.0
2006-01-12 15:35:00,8.905,8.986,8.881,8.93,400000.0
2006-01-12 15:36:00,8.939,8.987,8.857,8.976,550000.0
2006-01-12 15:37:00,8.874,9.011,8.874,8.953,400000.0
2006-01-12 15:38:00,8.913,8.997,8.903,8.904,450000.0
2006-01-12 15:39:00,8.886,8.976,8.881,8.962,450000.0
2006-01-12 15:40:00,8.867,8.989,8.867,8.88,450000.0
2006-01-12 15:41:00,8.861,8.991,8.861,8.93,400000.0
2006-01-12 15:42:00,8.976,8.984,8.888,8.9,350000.0
2006-01-12 15:43:00,8.908,8.958,8.849,8.853,450000.0
2006-01-12 15:44:00,8.967,8.986,8.887,8.963,350000.0
2006-01-12 15:45:00,8.959,8.959,8.841,8.943,450000.0
2006-01-12 15:46:00,8.842,8.943,8.833,8.851,400000.0
2006-01-12 15:47:00,8.923,8.957,8.824,8.83,550000.0
2006-01-12 15:49:00,8.902,8.955,8.886,8.955,350000.0
2006-01-12 15:50:00,8.856,8.958,8.835,8.938,550000.0
2006-01-12 15:51:00,8.884,8.91,8.78,8.797,350000.0
2006-01-12 15:52:00,8.79,8.893,8.774,8.774,350000.0
2006-01-12 15:53:00,8.893,8.922,8.801,8.883,500000.0
2006-01-12 15:54:00,8.896,8.91,8.84,8.91,450000.0
2006-01-12 15:55:00,8.802,8.933,8.802,8.904,500000.0
2006-01-12 15:56:00,8.82,8.987,8.82,8.853,450000.0
2006-01-12 15:57:00,8.821,8.865,8.792,8.821,450000.0
2006-01-12 15:58:00,8.785,8.9,8.75,8.9,500000.0
2006-01-12 15:59:00,8.92,8.92,8.808,8.831,450000.0
2006-01-12 16:00:00,8.865,8.865,8.736,8.843,500000.0
2006-01-12 16:01:00,8.888,8.888,8.766,8.766,400000.0
2006-01-12 16:02:00,8.751,8.853,8.712,8.837,550000.0
2006-01-12 16:04:00,8.779,8.957,8.779,8.883,550000.0
2006-01-12 16:05:00,8.825,8.932,8.784,8.812,300000.0
2006-01-12 16:06:00,8.794,8.902,8.76,8.863,350000.0
2006-01-12 16:07:00,8.802,8.885,8.781,8.781,500000.0
2006-01-12 16:08:00,8.768,8.863,8.768,8.808,550000.0
2006-01-12 16:09:00,8.783,8.918,8.783,8.918,350000.0
2006-01-12 16:10:00,8.879,8.889,8.77,8.881,500000.0
2006-01-12 16:11:00,8.788,8.966,8.788,8.797,500000.0
2006-01-12 16:12:00,8.837,8.856,8.792,8.83,350000.0
2006-01-12 16:13:00,8.827,8.911,8.786,8.911,450000.0
2006-01-12 16:14:00,8.924,8.924,8.789,8.845,500000.0
2006-01-12 16:15:00,8.915,8.923,8.776,8.777,350000.0
2006-01-12 16:16:00,8.87,8.95,8.826,8.901,550000.0
2006-01-12 16:17:00,8.905,8.928,8.809,8.809,350000.0
2006-01-12 16:18:00,8.924,8.932,8.808,8.877,400000.0
2006-01-12 16:19:00,8.825,8.94,8.825,8.94,100000.0
2006-01-12 16:20:00,8.932,8.932,8.81,8.812,550000.0
2006-01-12 16:21:00,8.838,8.936,8.8,8.889,500000.0
2006-01-12 16:22:00,8.886,8.893,8.796,8.847,450000.0
2006-01-12 16:23:00,8.813,8.903,8.791,8.795,400000.0
2006-01-12 16:24:00,8.871,8.916,8.793,8.914,550000.0
2006-01-12 16:25:00,8.889,8.929,8.86,8.929,350000.0
2006-01-12 16:26:00,8.887,8.914,8.785,8.785,550000.0
2006-01-12 16:28:00,8.881,8.927,8.839,8.908,400000.0
2006-01-12 16:29:00,8.876,8.914,8.802,8.898,550000.0
2006-01-12 16:30:00,8.791,8.892,8.788,8.85,550000.0
2006-01-12 16:31:00,8.779,8.866,8.734,8.798,400000.0
2006-01-12 16:32:00,8.789,8.906,8.776,8.817,550000.0
2006-01-12 16:33:00,8.768,8.857,8.748,8.791,350000.0
2006-01-12 16:34:00,8.808,8.868,8.762,8.868,350000.0
2006-01-12 16:35:00,8.771,8.861,8.7,8.778,500000.0
2006-01-12 16:36:00,8.888,8.888,8.802,8.807,500000.0
2006-01-12 16:38:00,8.728,8.872,8.728,8.759,450000.0
2006-01-12 16:39:00,8.813,8.904,8.807,8.9,500000.0
2006-01-12 16:40:00,8.914,8.914,8.759,8.759,400000.0
2006-01-12 16:42:00,8.806,8.915,8.786,8.915,500000.0
2006-01-12 16:43:00,8.77,8.884,8.77,8.849,350000.0
2006-01-12 16:44:00,8.928,8.928,8.791,8.791,400000.0
2006-01-12 16:45:00,8.809,8.89,8.809,8.848,400000.0
2006-01-12 16:46:00,8.829,8.89,8.814,8.886,350000.0
2006-01-12 16:47:00,8.825,8.949,8.782,8.821,600000.0
2006-01-12 16:48:00,8.883,8.919,8.816,8.876,500000.0
2006-01-12 16:49:00,8.885,8.931,8.801,8.801,450000.0
2006-01-12 16:50:00,8.885,8.891,8.824,8.891,150000.0
2006-01-12 16:54:00,8.852,8.944,8.807,8.813,450000.0
2006-01-12 16:55:00,8.899,8.936,8.82,8.855,550000.0
2006-01-12 16:56:00,8.833,8.884,8.777,8.789,400000.0
2006-01-12 16:59:00,8.834,8.915,8.805,8.807,400000.0
2006-01-12 17:00:00,8.891,8.891,8.752,8.752,350000.0
2006-01-12 17:01:00,8.808,8.895,8.766,8.8,500000.0
2006-01-12 17:02:00,8.8,8.889,8.791,8.818,400000.0
2006-01-12 17:03:00,8.782,8.848,8.748,8.805,500000.0
2006-01-12 17:04:00,8.763,8.858,8.731,8.789,350000.0
2006-01-12 17:05:00,8.836,8.836,8.685,8.787,400000.0
2006-01-12 17:06:00,8.829,8.829,8.646,8.773,350000.0
2006-01-12 17:07:00,8.801,8.839,8.705,8.759,500000.0
2006-01-12 17:08:00,8.7,8.879,8.7,8.777,500000.0
2006-01-12 17:09:00,8.797,8.851,8.714,8.77,300000.0
2006-01-12 17:10:00,8.82,8.854,8.745,8.819,350000.0
2006-01-12 17:11:00,8.849,8.857,8.708,8.731,400000.0
2006-01-12 17:12:00,8.803,8.836,8.72,8.741,400000.0
2006-01-12 17:14:00,8.752,8.805,8.67,8.805,550000.0
2006-01-12 17:15:00,8.728,8.829,8.707,8.775,350000.0
2006-01-12 17:16:00,8.836,8.836,8.731,8.803,450000.0
2006-01-12 17:18:00,8.807,8.845,8.77,8.845,350000.0
2006-01-12 17:19:00,8.715,8.807,8.688,8.807,450000.0
2006-01-12 17:21:00,8.837,8.837,8.694,8.738,300000.0
2006-01-12 17:22:00,8.843,8.843,8.747,8.842,400000.0
2006-01-12 17:24:00,8.808,8.812,8.717,8.733,350000.0
2006-01-12 17:26:00,8.716,8.835,8.709,8.8,450000.0
2006-01-12 17:28:00,8.786,8.909,8.765,8.778,550000.0
2006-01-12 17:31:00,8.835,8.943,8.794,8.863,600000.0
2006-01-12 17:32:00,8.777,8.878,8.762,8.843,400000.0
2006-01-12 17:37:00,8.883,8.883,8.76,8.831,550000.0
2006-01-12 17:39:00,8.855,8.877,8.775,8.798,350000.0
2006-01-12 17:41:00,8.861,8.939,8.817,8.886,550000.0
2006-01-12 17:42:00,8.801,8.94,8.801,8.88,600000.0
2006-01-12 17:44:00,8.878,8.901,8.796,8.864,450000.0
2006-01-12 17:48:00,8.878,8.894,8.781,8.894,400000.0
2006-01-12 17:49:00,8.863,8.912,8.826,8.883,350000.0
2006-01-12 17:50:00,8.894,8.915,8.808,8.812,550000.0
2006-01-12 17:53:00,8.875,8.947,8.851,8.851,500000.0
2006-01-12 17:54:00,8.835,8.925,8.77,8.925,350000.0
2006-01-12 17:55:00,8.844,8.94,8.819,8.886,350000.0
2006-01-12 17:57:00,8.901,8.923,8.844,8.885,400000.0
2006-01-12 17:58:00,8.88,8.896,8.813,8.859,450000.0
2006-01-12 18:00:00,8.816,8.925,8.816,8.891,350000.0
2006-01-12 18:01:00,8.872,8.928,8.796,8.846,450000.0
2006-01-12 18:02:00,8.802,8.893,8.774,8.88,500000.0
2006-01-12 18:03:00,8.87,8.904,8.837,8.882,350000.0
2006-01-12 18:04:00,8.942,8.943,8.822,8.874,400000.0
2006-01-12 18:05:00,8.905,9.03,8.841,8.95,550000.0
2006-01-12 18:06:00,8.883,8.957,8.816,8.816,450000.0
2006-01-12 18:07:00,8.947,8.947,8.816,8.944,400000.0
2006-01-12 18:08:00,8.928,8.952,8.84,8.867,500000.0
2006-01-12 18:09:00,8.836,8.955,8.836,8.843,400000.0
2006-01-12 18:10:00,8.879,8.977,8.82,8.92,550000.0
2006-01-12 18:11:00,8.848,8.96,8.827,8.921,450000.0
2006-01-12 18:12:00,8.848,8.961,8.848,8.961,250000.0
2006-01-12 18:13:00,8.835,8.924,8.794,8.853,500000.0
2006-01-12 18:14:00,8.826,8.93,8.826,8.91,400000.0
2006-01-12 18:15:00,8.836,8.945,8.836,8.867,350000.0
2006-01-12 18:16:00,8.817,8.961,8.817,8.824,400000.0
2006-01-12 18:17:00,8.926,8.926,8.813,8.888,250000.0
2006-01-12 18:19:00,8.894,8.902,8.846,8.902,200000.0
2006-01-12 18:20:00,8.837,8.934,8.803,8.884,400000.0
2006-01-12 18:22:00,8.801,8.887,8.801,8.829,400000.0
2006-01-12 18:25:00,8.834,8.914,8.803,8.841,500000.0
2006-01-12 18:27:00,8.917,8.917,8.833,8.865,200000.0
2006-01-12 18:29:00,8.876,8.944,8.864,8.944,350000.0
2006-01-12 18:30:00,8.897,8.944,8.79,8.871,450000.0
2006-01-12 18:31:00,8.907,8.918,8.815,8.898,350000.0
2006-01-12 18:33:00,8.888,8.919,8.795,8.875,500000.0
2006-01-12 18:34:00,8.906,8.947,8.828,8.934,400000.0
2006-01-12 18:35:00,8.864,8.947,8.864,8.874,350000.0
2006-01-12 18:37:00,8.85,8.927,8.83,8.874,500000.0
2006-01-12 18:38:00,8.907,8.924,8.801,8.871,450000.0
2006-01-12 18:39:00,8.915,8.924,8.828,8.901,400000.0
2006-01-12 18:40:00,8.934,8.957,8.834,8.875,450000.0
2006-01-12 18:41:00,8.838,8.901,8.814,8.885,500000.0
2006-01-12 18:42:00,8.837,8.884,8.774,8.812,550000.0
2006-01-12 18:43:00,8.864,8.91,8.789,8.91,400000.0
2006-01-12 18:44:00,8.876,8.933,8.806,8.847,500000.0
2006-01-12 18:45:00,8.818,8.933,8.818,8.89,350000.0
2006-01-12 18:46:00,8.806,8.934,8.806,8.934,350000.0
2006-01-12 18:47:00,8.789,8.928,8.789,8.905,400000.0
2006-01-12 18:48:00,8.871,8.91,8.828,8.828,400000.0
2006-01-12 18:49:00,8.922,8.922,8.823,8.835,300000.0
2006-01-12 18:51:00,8.904,8.968,8.836,8.878,650000.0
2006-01-12 18:52:00,8.905,8.969,8.826,8.96,650000.0
2006-01-12 18:53:00,8.896,8.967,8.843,8.905,600000.0
2006-01-12 18:54:00,8.823,8.944,8.823,8.861,500000.0
2006-01-12 18:55:00,8.864,8.935,8.768,8.935,550000.0
2006-01-12 18:56:00,8.926,8.926,8.823,8.922,350000.0
2006-01-12 18:57:00,8.957,8.957,8.824,8.824,550000.0
2006-01-12 18:58:00,8.958,8.96,8.861,8.96,500000.0
2006-01-12 18:59:00,8.97,8.97,8.843,8.926,700000.0
2006-01-12 19:00:00,8.896,8.976,8.844,8.976,400000.0
2006-01-12 19:01:00,8.932,8.954,8.852,8.913,750000.0
2006-01-12 19:02:00,8.88,8.952,8.848,8.945,600000.0
2006-01-12 19:03:00,8.963,8.971,8.877,8.951,400000.0
2006-01-12 19:04:00,8.929,8.992,8.851,8.851,250000.0
2006-01-12 19:05:00,8.885,8.986,8.868,8.924,550000.0
2006-01-12 19:06:00,8.964,8.99,8.864,8.982,650000.0
2006-01-12 19:07:00,8.853,8.945,8.838,8.875,550000.0
2006-01-12 19:08:00,8.887,8.982,8.846,8.846,400000.0
2006-01-12 19:09:00,8.841,8.981,8.841,8.903,600000.0
2006-01-12 19:10:00,8.941,8.945,8.831,8.868,400000.0
2006-01-12 19:11:00,8.912,9.003,8.872,8.897,400000.0
2006-01-12 19:13:00,8.872,8.968,8.839,8.839,400000.0
2006-01-12 19:14:00,8.906,8.982,8.845,8.958,600000.0
2006-01-12 19:15:00,8.948,8.984,8.844,8.911,800000.0
2006-01-12 19:16:00,8.977,8.98,8.926,8.942,400000.0
2006-01-12 19:17:00,8.877,8.959,8.809,8.959,550000.0
2006-01-12 19:18:00,8.851,8.996,8.851,8.951,350000.0
2006-01-12 19:19:00,8.975,8.992,8.853,8.992,500000.0
2006-01-12 19:20:00,8.847,8.965,8.828,8.965,300000.0
2006-01-12 19:21:00,8.957,8.957,8.827,8.923,400000.0
2006-01-12 19:22:00,8.945,8.945,8.818,8.841,450000.0
2006-01-12 19:23:00,8.931,8.931,8.825,8.825,400000.0
2006-01-12 19:24:00,8.945,8.993,8.823,8.892,450000.0
2006-01-12 19:25:00,8.841,8.937,8.841,8.902,350000.0
2006-01-12 19:26:00,8.952,8.969,8.846,8.913,400000.0
2006-01-12 19:27:00,8.804,8.946,8.8,8.819,350000.0
2006-01-12 19:28:00,8.931,8.975,8.847,8.962,500000.0
2006-01-12 19:29:00,8.958,8.958,8.855,8.855,300000.0
2006-01-12 19:30:00,8.942,8.942,8.819,8.819,500000.0
2006-01-12 19:31:00,8.907,8.922,8.875,8.875,250000.0
2006-01-12 19:32:00,8.882,8.983,8.868,8.876,450000.0
2006-01-12 19:33:00,8.921,8.93,8.834,8.834,350000.0
2006-01-12 19:35:00,8.874,8.957,8.852,8.918,450000.0
2006-01-12 19:36:00,8.868,8.957,8.843,8.897,550000.0
2006-01-12 19:37:00,8.932,8.964,8.849,8.927,550000.0
2006-01-12 19:38:00,8.951,8.987,8.87,8.926,650000.0
2006-01-12 19:39:00,8.881,8.991,8.854,8.854,600000.0
2006-01-12 19:40:00,8.85,8.978,8.85,8.899,500000.0
2006-01-12 19:41:00,8.946,8.946,8.844,8.858,550000.0
2006-01-12 19:42:00,8.937,8.982,8.872,8.937,700000.0
2006-01-12 19:43:00,8.843,9.0,8.827,8.924,450000.0
2006-01-12 19:44:00,8.891,8.982,8.89,8.941,500000.0
2006-01-12 19:45:00,8.921,8.976,8.84,8.908,550000.0
2006-01-12 19:46:00,8.957,8.957,8.812,8.861,450000.0
2006-01-12 19:47:00,8.959,8.959,8.846,8.927,500000.0
2006-01-12 19:48:00,8.883,8.93,8.815,8.815,400000.0
2006-01-12 19:49:00,8.892,9.001,8.839,8.89,450000.0
2006-01-12 19:50:00,8.906,8.998,8.843,8.883,550000.0
2006-01-12 19:51:00,8.882,8.979,8.852,8.87,450000.0
2006-01-12 19:52:00,8.86,9.002,8.86,8.914,900000.0
2006-01-12 19:53:00,8.978,8.979,8.855,8.971,600000.0
2006-01-12 19:54:00,8.957,8.99,8.843,8.916,650000.0
2006-01-12 19:55:00,8.818,8.948,8.803,8.846,950000.0
2006-01-12 19:56:00,8.873,8.978,8.852,8.978,450000.0
2006-01-12 19:58:00,8.949,8.952,8.875,8.919,400000.0
2006-01-12 19:59:00,8.887,8.971,8.866,8.906,350000.0
2006-01-12 20:00:00,8.959,8.987,8.805,8.958,400000.0
2006-01-12 20:01:00,8.895,8.977,8.858,8.871,550000.0
2006-01-12 20:02:00,8.87,8.953,8.844,8.928,400000.0
2006-01-12 20:03:00,8.922,8.922,8.823,8.848,400000.0
2006-01-12 20:04:00,8.849,8.952,8.821,8.927,400000.0
2006-01-12 20:05:00,8.955,8.976,8.824,8.879,700000.0
2006-01-12 20:06:00,8.914,8.965,8.825,8.825,250000.0
2006-01-12 20:07:00,8.859,8.979,8.839,8.84,400000.0
2006-01-12 20:08:00,8.84,8.962,8.84,8.844,500000.0
2006-01-12 20:09:00,8.922,8.922,8.845,8.845,150000.0
2006-01-12 20:10:00,8.888,8.938,8.856,8.871,400000.0
2006-01-12 20:11:00,8.951,8.951,8.841,8.841,400000.0
2006-01-12 20:12:00,8.884,8.984,8.864,8.978,450000.0
2006-01-12 20:13:00,8.888,8.944,8.881,8.944,400000.0
2006-01-12 20:14:00,8.95,8.973,8.847,8.847,400000.0
2006-01-12 20:15:00,8.871,8.976,8.857,8.871,550000.0
2006-01-12 20:16:00,8.964,8.972,8.863,8.943,450000.0
2006-01-12 20:17:00,8.965,8.965,8.894,8.947,350000.0
2006-01-12 20:18:00,8.939,8.973,8.833,8.833,400000.0
2006-01-12 20:19:00,8.886,8.948,8.821,8.923,500000.0
2006-01-12 20:20:00,8.966,8.966,8.827,8.854,750000.0
2006-01-12 20:21:00,8.866,8.968,8.866,8.968,500000.0
2006-01-12 20:22:00,8.878,8.989,8.849,8.947,300000.0
2006-01-12 20:23:00,8.952,8.952,8.827,8.949,500000.0
2006-01-12 20:24:00,8.939,8.939,8.889,8.889,350000.0
2006-01-12 20:25:00,8.956,8.956,8.821,8.844,550000.0
2006-01-12 20:26:00,8.826,8.944,8.826,8.944,250000.0
2006-01-12 20:27:00,8.931,8.957,8.824,8.884,650000.0
2006-01-12 20:28:00,8.829,8.933,8.829,8.917,350000.0
2006-01-12 20:29:00,8.909,8.922,8.832,8.88,550000.0
2006-01-12 20:30:00,8.907,8.932,8.888,8.927,300000.0
2006-01-12 20:31:00,8.877,8.92,8.858,8.906,400000.0
2006-01-12 20:32:00,8.87,8.956,8.821,8.869,550000.0
2006-01-12 20:37:00,8.919,8.925,8.816,8.925,300000.0
2006-01-12 20:52:00,8.913,8.913,8.815,8.853,200000.0
2006-01-12 20:56:00,8.925,8.925,8.841,8.875,200000.0
2006-01-12 20:58:00,8.931,8.931,8.872,8.872,150000.0
2006-01-12 20:59:00,8.822,8.897,8.822,8.893,400000.0
2006-01-12 21:00:00,8.914,8.936,8.86,8.86,350000.0
2006-01-12 21:03:00,8.887,8.968,8.842,8.922,650000.0
2006-01-12 21:06:00,8.953,8.953,8.825,8.899,550000.0
2006-01-12 21:07:00,8.877,8.877,8.85,8.85,100000.0
2006-01-12 21:10:00,8.844,8.944,8.828,8.861,550000.0
2006-01-12 21:13:00,8.916,8.916,8.816,8.855,200000.0
2006-01-12 21:22:00,8.852,8.9,8.804,8.819,300000.0
2006-01-12 21:23:00,8.818,8.929,8.806,8.843,450000.0
2006-01-12 21:24:00,8.942,8.951,8.842,8.876,350000.0
2006-01-12 21:26:00,8.946,8.946,8.939,8.939,100000.0
2006-01-12 21:31:00,8.832,8.894,8.832,8.852,450000.0
2006-01-12 21:32:00,8.843,8.982,8.841,8.948,350000.0
2006-01-12 21:36:00,8.893,8.893,8.81,8.843,200000.0
2006-01-12 21:38:00,8.885,8.885,8.793,8.829,200000.0
2006-01-12 21:40:00,8.896,8.896,8.816,8.851,200000.0
2006-01-12 21:42:00,8.834,8.953,8.833,8.898,500000.0
2006-01-12 21:44:00,8.8,8.9,8.771,8.782,450000.0
2006-01-12 21:50:00,8.907,8.907,8.824,8.855,200000.0
2006-01-12 21:54:00,8.9,8.9,8.806,8.846,250000.0
2006-01-12 22:00:00,8.827,8.945,8.807,8.89,400000.0
2006-01-12 22:18:00,8.939,8.939,8.905,8.905,100000.0
2006-01-12 22:19:00,8.904,8.904,8.817,8.861,300000.0
2006-01-12 22:30:00,8.866,8.866,8.765,8.805,200000.0
2006-01-12 22:33:00,8.78,8.857,8.78,8.857,150000.0
2006-01-12 22:40:00,8.811,8.913,8.794,8.873,550000.0
2006-01-12 22:41:00,8.857,8.881,8.766,8.859,400000.0
2006-01-12 22:42:00,8.861,8.897,8.784,8.874,450000.0
2006-01-12 22:43:00,8.878,8.906,8.782,8.827,300000.0
2006-01-12 22:45:00,8.878,8.916,8.786,8.821,350000.0
2006-01-12 22:47:00,8.887,8.921,8.795,8.895,650000.0
2006-01-12 22:50:00,8.873,8.911,8.786,8.867,500000.0
2006-01-12 22:52:00,8.851,8.853,8.851,8.853,100000.0
2006-01-12 22:57:00,8.889,8.89,8.843,8.843,200000.0
2006-01-12 22:58:00,8.787,8.851,8.787,8.836,150000.0
2006-01-12 23:00:00,8.864,8.864,8.764,8.803,200000.0
2006-01-12 23:02:00,8.875,8.875,8.783,8.819,200000.0
2006-01-12 23:17:00,8.884,8.884,8.8,8.833,200000.0
2006-01-12 23:19:00,8.872,8.872,8.773,8.813,200000.0
2006-01-12 23:21:00,8.861,8.863,8.861,8.863,100000.0
2006-01-12 23:25:00,8.882,8.919,8.83,8.892,400000.0
2006-01-12 23:26:00,8.843,8.922,8.82,8.82,400000.0
2006-01-12 23:28:00,8.861,8.863,8.861,8.863,100000.0
2006-01-12 23:42:00,8.847,8.907,8.847,8.907,400000.0
2006-01-12 23:52:00,8.864,8.864,8.764,8.803,200000.0
2006-01-13 00:00:00,8.93,9.18,8.9,9.1,300000.0
2006-01-13 00:01:00,8.877,8.928,8.869,8.869,300000.0
2006-01-13 00:15:00,8.857,8.9,8.802,8.826,350000.0
2006-01-13 00:16:00,8.78,8.869,8.78,8.869,150000.0
2006-01-13 00:17:00,8.841,8.948,8.812,8.92,300000.0
2006-01-13 00:43:00,8.874,8.931,8.819,8.833,400000.0
2006-01-13 00:46:00,8.865,8.865,8.765,8.804,200000.0
2006-01-13 01:06:00,8.873,8.873,8.79,8.823,200000.0
2006-01-13 01:14:00,8.886,8.886,8.801,8.834,200000.0
2006-01-13 01:16:00,8.808,8.885,8.808,8.865,250000.0
2006-01-13 01:18:00,8.791,8.858,8.791,8.858,100000.0
2006-01-13 01:24:00,8.874,8.874,8.79,8.823,200000.0
2006-01-13 01:29:00,8.853,8.853,8.851,8.851,100000.0
2006-01-13 01:40:00,8.908,8.908,8.803,8.869,250000.0
2006-01-13 01:45:00,8.886,8.886,8.802,8.835,200000.0
2006-01-13 01:54:00,8.876,8.876,8.776,8.814,200000.0
2006-01-13 02:00:00,8.884,8.884,8.8,8.833,200000.0
2006-01-13 02:13:00,8.871,8.871,8.796,8.796,150000.0
2006-01-13 02:14:00,8.821,8.905,8.803,8.865,450000.0
2006-01-13 02:20:00,8.876,8.876,8.792,8.825,200000.0
2006-01-13 02:24:00,8.861,8.863,8.861,8.863,100000.0
2006-01-13 02:37:00,8.791,8.859,8.774,8.857,250000.0
2006-01-13 02:42:00,8.873,8.873,8.773,8.813,200000.0
2006-01-13 02:44:00,8.874,8.918,8.805,8.835,300000.0
2006-01-13 02:45:00,8.862,8.917,8.862,8.917,100000.0
2006-01-13 02:53:00,8.885,8.885,8.801,8.834,200000.0
2006-01-13 02:58:00,8.907,8.907,8.787,8.787,200000.0
2006-01-13 02:59:00,8.876,8.905,8.796,8.869,250000.0
2006-01-13 03:01:00,8.874,8.874,8.79,8.824,200000.0
2006-01-13 03:18:00,8.885,8.885,8.801,8.833,200000.0
2006-01-13 03:20:00,8.882,8.882,8.751,8.751,550000.0
2006-01-13 03:26:00,8.774,8.856,8.774,8.856,100000.0
2006-01-13 03:27:00,8.787,8.876,8.787,8.876,400000.0
2006-01-13 03:32:00,8.851,8.858,8.753,8.845,450000.0
2006-01-13 03:34:00,8.777,8.943,8.777,8.821,550000.0
2006-01-13 03:35:00,8.87,8.919,8.764,8.798,850000.0
2006-01-13 03:36:00,8.853,8.894,8.799,8.821,400000.0
2006-01-13 03:37:00,8.845,8.845,8.697,8.827,500000.0
2006-01-13 03:38:00,8.865,8.892,8.79,8.79,300000.0
2006-01-13 03:39:00,8.885,8.885,8.746,8.792,350000.0
2006-01-13 03:41:00,8.858,8.876,8.771,8.815,350000.0
2006-01-13 03:42:00,8.766,8.883,8.729,8.883,700000.0
2006-01-13 03:43:00,8.858,8.858,8.704,8.74,800000.0
2006-01-13 03:44:00,8.841,8.87,8.815,8.837,250000.0
2006-01-13 03:45:00,8.807,8.867,8.784,8.817,400000.0
2006-01-13 03:46:00,8.781,8.873,8.75,8.75,550000.0
2006-01-13 03:49:00,8.836,8.853,8.764,8.849,550000.0
2006-01-13 03:50:00,8.833,8.935,8.803,8.897,450000.0
2006-01-13 03:51:00,8.818,8.856,8.76,8.792,350000.0
2006-01-13 03:52:00,8.835,8.887,8.827,8.887,200000.0
2006-01-13 03:53:00,8.776,8.86,8.761,8.761,400000.0
2006-01-13 03:54:00,8.836,8.892,8.788,8.892,350000.0
2006-01-13 03:57:00,8.86,8.86,8.755,8.795,200000.0
2006-01-13 04:03:00,8.799,8.85,8.749,8.779,350000.0
2006-01-13 04:10:00,8.855,8.855,8.763,8.799,200000.0
2006-01-13 04:13:00,8.855,8.855,8.763,8.799,200000.0
2006-01-13 04:14:00,8.752,8.852,8.752,8.852,150000.0
2006-01-13 04:21:00,8.877,8.877,8.792,8.825,200000.0
2006-01-13 04:23:00,8.849,8.879,8.773,8.822,700000.0
2006-01-13 04:27:00,8.874,8.895,8.803,8.834,300000.0
2006-01-13 04:28:00,8.786,8.818,8.786,8.798,150000.0
2006-01-13 04:39:00,8.791,8.87,8.776,8.87,350000.0
2006-01-13 04:40:00,8.839,8.882,8.827,8.827,150000.0
2006-01-13 04:43:00,8.861,8.861,8.757,8.795,200000.0
2006-01-13 04:45:00,8.861,8.864,8.836,8.862,250000.0
2006-01-13 04:48:00,8.862,8.89,8.762,8.89,450000.0
2006-01-13 04:52:00,8.842,8.871,8.729,8.829,400000.0
2006-01-13 04:53:00,8.85,8.892,8.756,8.886,300000.0
2006-01-13 04:54:00,8.735,8.858,8.732,8.858,350000.0
2006-01-13 04:58:00,8.781,8.87,8.781,8.811,150000.0
2006-01-13 04:59:00,8.848,8.848,8.788,8.788,100000.0
2006-01-13 05:01:00,8.865,8.865,8.773,8.809,300000.0
2006-01-13 05:02:00,8.843,8.843,8.781,8.781,250000.0
2006-01-13 05:07:00,8.861,8.861,8.745,8.846,400000.0
2006-01-13 05:27:00,8.851,8.86,8.769,8.806,250000.0
2006-01-13 05:30:00,8.854,8.859,8.813,8.859,150000.0
2006-01-13 05:32:00,8.757,8.902,8.757,8.786,300000.0
2006-01-13 05:33:00,8.755,8.833,8.738,8.775,350000.0
2006-01-13 05:34:00,8.904,8.904,8.758,8.853,650000.0
2006-01-13 05:41:00,8.856,8.895,8.8,8.841,450000.0
2006-01-13 05:42:00,8.894,8.9,8.776,8.831,900000.0
2006-01-13 05:44:00,8.767,8.896,8.759,8.892,650000.0
2006-01-13 05:51:00,8.864,8.904,8.818,8.87,450000.0
2006-01-13 05:53:00,8.866,8.884,8.743,8.876,600000.0
2006-01-13 05:55:00,8.817,8.892,8.793,8.818,350000.0
2006-01-13 05:57:00,8.799,8.859,8.763,8.859,200000.0
2006-01-13 05:59:00,8.874,8.874,8.79,8.824,200000.0
2006-01-13 06:05:00,8.888,8.888,8.749,8.749,150000.0
2006-01-13 06:08:00,8.86,8.867,8.758,8.865,400000.0
2006-01-13 06:09:00,8.882,8.887,8.808,8.874,350000.0
2006-01-13 06:13:00,8.837,8.837,8.762,8.796,350000.0
2006-01-13 06:19:00,8.859,8.872,8.773,8.784,350000.0
2006-01-13 06:21:00,8.84,8.904,8.805,8.904,200000.0
2006-01-13 06:34:00,8.885,8.929,8.807,8.908,450000.0
2006-01-13 06:36:00,8.958,8.958,8.818,8.818,100000.0
2006-01-13 06:37:00,8.941,8.941,8.788,8.911,550000.0
2006-01-13 06:38:00,8.816,8.885,8.751,8.873,500000.0
2006-01-13 06:41:00,8.905,8.905,8.848,8.858,350000.0
2006-01-13 06:48:00,8.873,8.873,8.79,8.823,200000.0
2006-01-13 06:50:00,8.824,8.85,8.755,8.85,250000.0
2006-01-13 06:51:00,8.848,8.963,8.805,8.927,650000.0
2006-01-13 06:58:00,8.887,8.943,8.825,8.825,500000.0
2006-01-13 07:12:00,8.891,8.934,8.817,8.919,250000.0
2006-01-13 07:21:00,8.858,8.885,8.858,8.885,100000.0
2006-01-13 07:24:00,8.892,8.892,8.837,8.837,100000.0
2006-01-13 07:25:00,8.923,8.923,8.864,8.898,200000.0
2006-01-13 07:29:00,8.814,8.903,8.788,8.876,250000.0
2006-01-13 07:39:00,8.886,8.891,8.803,8.891,350000.0
2006-01-13 07:46:00,8.798,8.908,8.772,8.86,450000.0
2006-01-13 08:00:00,8.9,8.925,8.9,8.925,100000.0
2006-01-13 08:08:00,8.837,8.937,8.785,8.815,650000.0
2006-01-13 08:12:00,8.915,8.915,8.812,8.812,100000.0
2006-01-13 08:19:00,8.79,8.855,8.79,8.822,250000.0
2006-01-13 08:23:00,8.822,8.942,8.822,8.925,300000.0
2006-01-13 08:37:00,8.856,8.913,8.811,8.871,250000.0
2006-01-13 08:39:00,8.857,8.915,8.789,8.789,250000.0
2006-01-13 08:45:00,8.892,8.921,8.837,8.837,350000.0
2006-01-13 08:46:00,8.919,8.923,8.797,8.888,500000.0
2006-01-13 08:47:00,8.92,8.956,8.827,8.867,550000.0
2006-01-13 08:48:00,8.798,8.858,8.798,8.848,450000.0
2006-01-13 08:50:00,8.805,8.953,8.805,8.903,300000.0
2006-01-13 08:53:00,8.913,8.933,8.851,8.918,400000.0
2006-01-13 08:55:00,8.924,8.924,8.766,8.915,250000.0
2006-01-13 09:03:00,8.837,8.902,8.801,8.801,300000.0
2006-01-13 09:07:00,8.812,8.928,8.812,8.923,400000.0
2006-01-13 09:09:00,8.818,8.923,8.818,8.819,450000.0
2006-01-13 09:12:00,8.903,8.906,8.767,8.81,550000.0
2006-01-13 09:15:00,8.828,8.906,8.795,8.876,350000.0
2006-01-13 09:16:00,8.855,8.948,8.802,8.82,350000.0
2006-01-13 09:19:00,8.948,8.962,8.853,8.931,450000.0
2006-01-13 09:20:00,8.854,8.961,8.833,8.833,450000.0
2006-01-13 09:23:00,8.832,8.918,8.779,8.873,450000.0
2006-01-13 09:24:00,8.795,8.887,8.795,8.849,400000.0
2006-01-13 09:25:00,8.924,8.924,8.812,8.843,350000.0
2006-01-13 09:35:00,8.825,8.929,8.825,8.921,350000.0
2006-01-13 09:36:00,8.825,8.918,8.776,8.779,500000.0
2006-01-13 09:46:00,8.844,8.926,8.793,8.793,450000.0
2006-01-13 09:49:00,8.84,8.885,8.758,8.811,350000.0
2006-01-13 09:50:00,8.812,8.92,8.767,8.793,500000.0
2006-01-13 09:53:00,8.779,8.876,8.779,8.799,400000.0
2006-01-13 09:59:00,8.84,8.92,8.783,8.917,450000.0
2006-01-13 10:01:00,8.869,8.913,8.794,8.87,500000.0
2006-01-13 10:02:00,8.808,8.975,8.808,8.884,350000.0
2006-01-13 10:04:00,8.866,8.895,8.803,8.829,400000.0
2006-01-13 10:06:00,8.836,8.903,8.774,8.903,450000.0
2006-01-13 10:08:00,8.78,8.911,8.758,8.909,700000.0
2006-01-13 10:10:00,8.896,8.911,8.792,8.911,550000.0
2006-01-13 10:13:00,8.84,8.94,8.791,8.821,500000.0
2006-01-13 10:15:00,8.933,8.933,8.821,8.884,350000.0
2006-01-13 10:16:00,8.817,8.962,8.817,8.889,400000.0
2006-01-13 10:18:00,8.777,8.901,8.752,8.901,450000.0
2006-01-13 10:19:00,8.84,8.917,8.796,8.867,400000.0
2006-01-13 10:20:00,8.836,8.863,8.789,8.789,550000.0
2006-01-13 10:21:00,8.856,8.905,8.839,8.896,400000.0
2006-01-13 10:27:00,8.902,8.944,8.833,8.944,450000.0
2006-01-13 10:28:00,8.921,8.921,8.767,8.827,350000.0
2006-01-13 10:31:00,8.803,8.898,8.803,8.855,350000.0
2006-01-13 10:34:00,8.953,8.987,8.834,8.919,500000.0
2006-01-13 10:36:00,8.842,8.927,8.807,8.825,500000.0
2006-01-13 10:38:00,8.8,8.944,8.8,8.911,400000.0
2006-01-13 10:43:00,8.882,8.926,8.773,8.796,400000.0
2006-01-13 10:54:00,8.894,8.899,8.789,8.789,400000.0
2006-01-13 10:58:00,8.811,8.914,8.769,8.854,350000.0
2006-01-13 10:59:00,8.885,8.885,8.756,8.756,450000.0
2006-01-13 11:00:00,8.846,8.943,8.817,8.842,350000.0
2006-01-13 11:01:00,8.785,8.89,8.779,8.878,500000.0
2006-01-13 11:05:00,8.792,8.96,8.792,8.833,550000.0
2006-01-13 11:07:00,8.876,8.909,8.806,8.904,450000.0
2006-01-13 11:08:00,8.835,8.954,8.818,8.94,350000.0
2006-01-13 11:10:00,8.802,8.944,8.802,8.858,400000.0
2006-01-13 11:11:00,8.9,8.927,8.797,8.896,350000.0
2006-01-13 11:13:00,8.896,8.94,8.815,8.94,500000.0
2006-01-13 11:16:00,8.861,8.946,8.86,8.938,500000.0
2006-01-13 11:17:00,8.939,8.939,8.83,8.927,350000.0
2006-01-13 11:18:00,8.849,8.915,8.844,8.888,350000.0
2006-01-13 11:20:00,8.927,8.986,8.863,8.894,400000.0
2006-01-13 11:21:00,8.947,8.947,8.811,8.914,450000.0
2006-01-13 11:23:00,8.837,8.97,8.837,8.855,500000.0
2006-01-13 11:25:00,8.87,9.006,8.859,8.859,550000.0
2006-01-13 11:26:00,8.938,8.952,8.846,8.946,400000.0
2006-01-13 11:27:00,8.825,8.945,8.825,8.945,500000.0
2006-01-13 11:28:00,8.836,8.914,8.816,8.909,350000.0
2006-01-13 11:29:00,8.848,8.94,8.83,8.865,500000.0
2006-01-13 11:31:00,8.912,8.935,8.834,8.891,350000.0
2006-01-13 11:32:00,8.878,8.899,8.801,8.801,450000.0
2006-01-13 11:33:00,8.784,8.904,8.778,8.858,350000.0
2006-01-13 11:34:00,8.902,8.902,8.835,8.898,250000.0
2006-01-13 11:36:00,8.843,8.94,8.795,8.851,550000.0
2006-01-13 11:38:00,8.881,8.911,8.812,8.909,400000.0
2006-01-13 11:39:00,8.862,8.931,8.81,8.834,350000.0
2006-01-13 11:40:00,8.843,8.905,8.808,8.869,400000.0
2006-01-13 11:41:00,8.809,8.893,8.809,8.854,350000.0
2006-01-13 11:42:00,8.825,8.923,8.825,8.903,350000.0
2006-01-13 11:46:00,8.891,8.907,8.79,8.821,400000.0
2006-01-13 11:47:00,8.864,8.928,8.781,8.892,500000.0
2006-01-13 11:48:00,8.881,8.915,8.816,8.915,400000.0
2006-01-13 11:50:00,8.899,8.944,8.831,8.944,350000.0
2006-01-13 11:51:00,8.791,8.888,8.783,8.887,450000.0
2006-01-13 11:52:00,8.86,8.959,8.821,8.955,450000.0
2006-01-13 11:53:00,8.786,8.908,8.786,8.815,400000.0
2006-01-13 11:56:00,8.873,8.935,8.859,8.862,350000.0
2006-01-13 11:57:00,8.924,8.929,8.827,8.896,450000.0
2006-01-13 11:58:00,8.898,8.932,8.803,8.932,350000.0
2006-01-13 11:59:00,8.914,8.957,8.802,8.853,450000.0
2006-01-13 12:00:00,8.89,8.91,8.801,8.801,350000.0
2006-01-13 12:01:00,8.929,8.956,8.841,8.863,500000.0
2006-01-13 12:02:00,8.95,8.967,8.801,8.801,400000.0
2006-01-13 12:03:00,8.811,8.904,8.799,8.904,550000.0
2006-01-13 12:04:00,8.888,8.918,8.818,8.818,350000.0
2006-01-13 12:05:00,8.916,8.939,8.802,8.85,350000.0
2006-01-13 12:09:00,8.835,8.934,8.829,8.86,350000.0
2006-01-13 12:10:00,8.908,8.941,8.837,8.886,400000.0
2006-01-13 12:12:00,8.791,8.937,8.791,8.837,350000.0
2006-01-13 12:15:00,8.862,8.916,8.803,8.862,400000.0
2006-01-13 12:16:00,8.891,8.956,8.829,8.877,400000.0
2006-01-13 12:17:00,8.923,8.956,8.896,8.948,400000.0
2006-01-13 12:24:00,8.966,8.966,8.873,8.942,600000.0
2006-01-13 12:25:00,8.952,8.952,8.827,8.921,450000.0
2006-01-13 12:26:00,8.92,8.92,8.791,8.853,450000.0
2006-01-13 12:27:00,8.905,8.932,8.808,8.923,550000.0
2006-01-13 12:28:00,8.931,8.948,8.829,8.921,500000.0
2006-01-13 12:29:00,8.951,8.97,8.828,8.832,500000.0
2006-01-13 12:30:00,8.849,8.964,8.839,8.964,450000.0
2006-01-13 12:31:00,8.934,8.938,8.877,8.924,350000.0
2006-01-13 12:32:00,8.824,8.943,8.824,8.844,300000.0
2006-01-13 12:33:00,8.963,8.963,8.839,8.914,500000.0
2006-01-13 12:34:00,8.845,8.96,8.844,8.844,450000.0
2006-01-13 12:35:00,8.961,8.961,8.836,8.836,350000.0
2006-01-13 12:43:00,8.889,8.945,8.828,8.851,500000.0
2006-01-13 12:44:00,8.901,8.949,8.818,8.843,450000.0
2006-01-13 12:49:00,8.878,8.969,8.87,8.873,450000.0
2006-01-13 12:50:00,8.915,8.986,8.876,8.884,400000.0
2006-01-13 12:52:00,8.901,9.003,8.872,8.952,500000.0
2006-01-13 12:55:00,8.89,8.969,8.845,8.969,450000.0
2006-01-13 12:59:00,8.915,8.949,8.843,8.949,450000.0
2006-01-13 13:00:00,8.957,9.001,8.875,8.912,500000.0
2006-01-13 13:06:00,8.965,8.965,8.809,8.918,450000.0
2006-01-13 13:08:00,8.883,8.969,8.85,8.85,400000.0
2006-01-13 13:12:00,8.95,8.969,8.843,8.843,550000.0
2006-01-13 13:15:00,8.875,8.938,8.814,8.915,400000.0
2006-01-13 13:21:00,8.838,8.977,8.837,8.837,350000.0
2006-01-13 13:22:00,8.852,8.963,8.843,8.874,400000.0
2006-01-13 13:27:00,8.885,9.001,8.885,8.941,500000.0
2006-01-13 13:28:00,8.922,8.958,8.832,8.865,400000.0
2006-01-13 13:29:00,8.952,8.962,8.82,8.922,350000.0
2006-01-13 13:31:00,8.803,8.915,8.796,8.915,450000.0
2006-01-13 13:33:00,8.872,8.934,8.821,8.865,350000.0
2006-01-13 13:34:00,8.829,8.968,8.826,8.856,350000.0
2006-01-13 13:35:00,8.918,8.991,8.862,8.862,400000.0
2006-01-13 13:36:00,8.926,9.012,8.857,8.938,450000.0
2006-01-13 13:37:00,8.835,8.913,8.835,8.913,350000.0
2006-01-13 13:42:00,8.938,8.938,8.848,8.923,350000.0
2006-01-13 13:44:00,8.851,8.963,8.828,8.883,350000.0
2006-01-13 13:46:00,8.895,8.985,8.86,8.911,450000.0
2006-01-13 13:48:00,8.93,8.951,8.84,8.914,400000.0
2006-01-13 13:49:00,8.822,8.951,8.822,8.912,350000.0
2006-01-13 13:50:00,8.838,8.901,8.838,8.901,450000.0
2006-01-13 13:52:00,8.957,8.965,8.839,8.941,350000.0
2006-01-13 13:53:00,8.864,8.961,8.815,8.872,450000.0
2006-01-13 13:56:00,8.926,8.944,8.802,8.802,400000.0
2006-01-13 13:57:00,8.885,8.951,8.836,8.836,400000.0
2006-01-13 13:59:00,8.898,8.962,8.824,8.937,700000.0
2006-01-13 14:01:00,8.893,8.939,8.827,8.939,400000.0
2006-01-13 14:02:00,8.954,8.962,8.847,8.913,350000.0
2006-01-13 14:03:00,8.928,8.928,8.853,8.919,350000.0
2006-01-13 14:04:00,8.827,8.958,8.825,8.958,350000.0
2006-01-13 14:07:00,8.931,8.959,8.84,8.924,400000.0
2006-01-13 14:09:00,8.824,8.938,8.811,8.858,550000.0
2006-01-13 14:11:00,8.914,8.945,8.889,8.945,400000.0
2006-01-13 14:13:00,8.901,8.901,8.777,8.818,350000.0
2006-01-13 14:16:00,8.83,8.946,8.801,8.902,450000.0
2006-01-13 14:19:00,8.959,9.014,8.866,8.968,500000.0
2006-01-13 14:20:00,8.847,8.945,8.847,8.858,350000.0
2006-01-13 14:24:00,8.948,8.951,8.859,8.936,400000.0
2006-01-13 14:26:00,8.88,8.96,8.837,8.881,350000.0
2006-01-13 14:28:00,8.925,8.942,8.855,8.898,400000.0
2006-01-13 14:29:00,8.902,8.957,8.825,8.924,350000.0
2006-01-13 14:34:00,8.912,8.956,8.836,8.89,450000.0
2006-01-13 14:36:00,8.927,8.937,8.832,8.937,400000.0
2006-01-13 14:42:00,8.818,8.927,8.813,8.913,400000.0
2006-01-13 14:44:00,8.83,8.921,8.796,8.921,450000.0
2006-01-13 14:45:00,8.926,8.965,8.884,8.94,400000.0
2006-01-13 14:48:00,8.926,8.959,8.86,8.942,400000.0
2006-01-13 14:59:00,8.874,8.927,8.773,8.927,550000.0
2006-01-13 15:01:00,8.904,8.953,8.805,8.898,450000.0
2006-01-13 15:04:00,8.867,8.924,8.808,8.839,550000.0
2006-01-13 15:05:00,8.819,8.968,8.819,8.859,550000.0
2006-01-13 15:06:00,8.921,8.94,8.902,8.902,400000.0
2006-01-13 15:07:00,8.828,8.976,8.818,8.929,350000.0
2006-01-13 15:09:00,8.948,8.979,8.847,8.852,450000.0
2006-01-13 15:10:00,8.849,8.937,8.796,8.852,400000.0
2006-01-13 15:14:00,8.823,8.95,8.818,8.921,300000.0
2006-01-13 15:15:00,8.821,8.927,8.787,8.884,400000.0
2006-01-13 15:20:00,8.873,8.934,8.832,8.934,400000.0
2006-01-13 15:21:00,8.894,8.932,8.808,8.932,250000.0
2006-01-13 15:23:00,8.852,8.937,8.852,8.913,400000.0
2006-01-13 15:24:00,8.926,8.949,8.852,8.931,350000.0
2006-01-13 15:25:00,8.934,8.959,8.827,8.911,350000.0
2006-01-13 15:26:00,8.843,8.965,8.835,8.835,550000.0
2006-01-13 15:27:00,8.831,8.955,8.814,8.873,350000.0
2006-01-13 15:28:00,8.85,8.956,8.849,8.908,350000.0
2006-01-13 15:29:00,8.939,8.945,8.817,8.817,500000.0
2006-01-13 15:30:00,8.894,8.92,8.797,8.847,450000.0
2006-01-13 15:31:00,8.835,8.945,8.832,8.832,500000.0
2006-01-13 15:32:00,8.849,8.928,8.812,8.92,450000.0
2006-01-13 15:33:00,8.885,8.892,8.798,8.887,400000.0
2006-01-13 15:34:00,8.801,8.919,8.772,8.772,400000.0
2006-01-13 15:35:00,8.837,8.905,8.811,8.851,400000.0
2006-01-13 15:36:00,8.858,8.898,8.76,8.897,550000.0
2006-01-13 15:37:00,8.807,8.94,8.807,8.89,400000.0
2006-01-13 15:38:00,8.852,8.931,8.833,8.833,450000.0
2006-01-13 15:39:00,8.885,8.885,8.786,8.795,400000.0
2006-01-13 15:40:00,8.809,8.895,8.773,8.792,450000.0
2006-01-13 15:41:00,8.796,8.933,8.796,8.887,400000.0
2006-01-13 15:42:00,8.889,8.889,8.784,8.806,350000.0
2006-01-13 15:43:00,8.828,8.878,8.759,8.763,450000.0
2006-01-13 15:44:00,8.871,8.892,8.787,8.871,350000.0
2006-01-13 15:45:00,8.885,8.885,8.785,8.877,450000.0
2006-01-13 15:46:00,8.778,8.878,8.778,8.801,400000.0
2006-01-13 15:47:00,8.849,8.849,8.693,8.744,550000.0
2006-01-13 15:48:00,8.786,8.866,8.768,8.775,350000.0
2006-01-13 15:49:00,8.852,8.887,8.818,8.887,350000.0
2006-01-13 15:50:00,8.809,8.913,8.796,8.881,550000.0
2006-01-13 15:51:00,8.833,8.872,8.735,8.762,350000.0
2006-01-13 15:52:00,8.756,8.911,8.751,8.772,350000.0
2006-01-13 15:53:00,8.859,8.925,8.791,8.848,500000.0
2006-01-13 15:54:00,8.875,8.917,8.84,8.917,450000.0
2006-01-13 15:55:00,8.782,8.911,8.782,8.88,500000.0
2006-01-13 15:56:00,8.774,8.927,8.774,8.874,450000.0
2006-01-13 15:57:00,8.835,8.874,8.796,8.823,450000.0
2006-01-13 15:58:00,8.793,8.894,8.756,8.894,500000.0
2006-01-13 15:59:00,8.907,8.907,8.791,8.801,450000.0
2006-01-13 16:00:00,8.845,8.85,8.713,8.825,500000.0
2006-01-13 16:01:00,8.885,8.9,8.78,8.78,400000.0
2006-01-13 16:02:00,8.762,8.883,8.727,8.809,550000.0
2006-01-13 16:03:00,8.908,8.925,8.807,8.846,450000.0
2006-01-13 16:04:00,8.768,8.89,8.76,8.85,550000.0
2006-01-13 16:05:00,8.895,8.911,8.797,8.817,250000.0
2006-01-13 16:06:00,8.802,8.9,8.76,8.872,350000.0
2006-01-13 16:07:00,8.799,8.884,8.783,8.783,500000.0
2006-01-13 16:08:00,8.789,8.908,8.789,8.84,550000.0
2006-01-13 16:09:00,8.805,8.919,8.805,8.919,350000.0
2006-01-13 16:10:00,8.899,8.941,8.811,8.911,500000.0
2006-01-13 16:11:00,8.79,8.939,8.782,8.782,500000.0
2006-01-13 16:12:00,8.848,8.891,8.831,8.85,350000.0
2006-01-13 16:13:00,8.854,8.958,8.854,8.958,450000.0
2006-01-13 16:14:00,8.927,8.927,8.769,8.835,500000.0
2006-01-13 16:15:00,8.929,8.933,8.784,8.784,350000.0
2006-01-13 16:16:00,8.866,8.938,8.819,8.889,550000.0
2006-01-13 16:17:00,8.891,8.923,8.8,8.8,350000.0
2006-01-13 16:18:00,8.927,8.96,8.808,8.905,400000.0
2006-01-13 16:19:00,8.905,8.923,8.789,8.923,300000.0
2006-01-13 16:20:00,8.913,8.913,8.76,8.789,550000.0
2006-01-13 16:21:00,8.826,8.918,8.784,8.859,500000.0
2006-01-13 16:22:00,8.866,8.896,8.803,8.842,450000.0
2006-01-13 16:23:00,8.796,8.929,8.796,8.806,400000.0
2006-01-13 16:24:00,8.852,8.907,8.758,8.894,550000.0
2006-01-13 16:25:00,8.892,8.931,8.854,8.91,350000.0
2006-01-13 16:27:00,8.825,8.865,8.796,8.812,400000.0
2006-01-13 16:28:00,8.858,8.904,8.808,8.904,400000.0
2006-01-13 16:29:00,8.876,8.89,8.803,8.863,350000.0
2006-01-13 16:30:00,8.819,8.922,8.793,8.889,550000.0
2006-01-13 16:31:00,8.836,8.914,8.797,8.833,400000.0
2006-01-13 16:32:00,8.81,8.924,8.81,8.924,300000.0
2006-01-13 16:33:00,8.814,8.908,8.797,8.827,350000.0
2006-01-13 16:34:00,8.863,8.925,8.822,8.925,350000.0
2006-01-13 16:35:00,8.834,8.963,8.82,8.858,500000.0
2006-01-13 16:36:00,8.935,8.94,8.848,8.859,500000.0
2006-01-13 16:37:00,8.931,8.939,8.847,8.851,500000.0
2006-01-13 16:38:00,8.778,8.919,8.778,8.792,450000.0
2006-01-13 16:39:00,8.855,8.932,8.851,8.928,500000.0
2006-01-13 16:40:00,8.849,8.914,8.83,8.894,350000.0
2006-01-13 16:41:00,8.829,8.895,8.813,8.813,350000.0
2006-01-13 16:42:00,8.81,8.918,8.805,8.918,500000.0
2006-01-13 16:43:00,8.815,8.941,8.815,8.88,350000.0
2006-01-13 16:44:00,8.94,8.94,8.807,8.807,400000.0
2006-01-13 16:45:00,8.822,8.895,8.822,8.862,400000.0
2006-01-13 16:46:00,8.847,8.904,8.83,8.899,350000.0
2006-01-13 16:47:00,8.835,8.939,8.797,8.845,600000.0
2006-01-13 16:48:00,8.906,8.938,8.804,8.874,500000.0
2006-01-13 16:49:00,8.904,8.945,8.82,8.82,450000.0
2006-01-13 16:50:00,8.903,8.934,8.806,8.909,550000.0
2006-01-13 16:51:00,8.921,8.921,8.782,8.782,400000.0
2006-01-13 16:52:00,8.834,8.951,8.834,8.939,450000.0
2006-01-13 16:53:00,8.831,8.938,8.803,8.857,350000.0
2006-01-13 16:54:00,8.846,8.928,8.79,8.802,450000.0
2006-01-13 16:55:00,8.906,8.931,8.802,8.845,550000.0
2006-01-13 16:56:00,8.818,8.934,8.796,8.818,400000.0
2006-01-13 16:57:00,8.862,8.92,8.8,8.806,550000.0
2006-01-13 16:58:00,8.842,8.949,8.832,8.9,500000.0
2006-01-13 16:59:00,8.851,8.937,8.815,8.815,400000.0
2006-01-13 17:00:00,8.925,8.925,8.813,8.813,350000.0
2006-01-13 17:01:00,8.835,8.935,8.8,8.837,500000.0
2006-01-13 17:02:00,8.827,8.908,8.827,8.875,400000.0
2006-01-13 17:03:00,8.833,8.912,8.788,8.856,500000.0
2006-01-13 17:04:00,8.839,8.927,8.796,8.861,350000.0
2006-01-13 17:05:00,8.96,8.987,8.84,8.905,400000.0
2006-01-13 17:06:00,8.931,8.931,8.788,8.883,350000.0
2006-01-13 17:07:00,8.912,8.975,8.844,8.882,500000.0
2006-01-13 17:08:00,8.812,8.958,8.812,8.88,500000.0
2006-01-13 17:09:00,8.917,8.949,8.819,8.863,300000.0
2006-01-13 17:10:00,8.922,8.968,8.854,8.925,350000.0
2006-01-13 17:11:00,8.951,8.956,8.801,8.836,400000.0
2006-01-13 17:12:00,8.924,8.961,8.867,8.867,400000.0
2006-01-13 17:13:00,8.861,8.941,8.823,8.938,450000.0
2006-01-13 17:14:00,8.881,8.954,8.832,8.937,550000.0
2006-01-13 17:15:00,8.848,8.953,8.821,8.891,350000.0
2006-01-13 17:16:00,8.935,8.935,8.81,8.896,450000.0
2006-01-13 17:17:00,8.956,8.977,8.863,8.863,400000.0
2006-01-13 17:18:00,8.913,8.948,8.873,8.947,350000.0
2006-01-13 17:19:00,8.82,8.956,8.82,8.917,450000.0
2006-01-13 17:20:00,8.897,8.965,8.816,8.841,350000.0
2006-01-13 17:21:00,8.889,8.944,8.819,8.901,550000.0
2006-01-13 17:22:00,8.862,8.971,8.849,8.849,350000.0
2006-01-13 17:23:00,8.857,8.946,8.842,8.932,550000.0
2006-01-13 17:24:00,8.938,8.939,8.849,8.857,350000.0
2006-01-13 17:25:00,8.938,8.984,8.879,8.984,400000.0
2006-01-13 17:26:00,8.852,8.963,8.847,8.916,450000.0
2006-01-13 17:27:00,8.928,8.963,8.84,8.92,400000.0
2006-01-13 17:28:00,8.881,8.978,8.841,8.856,550000.0
2006-01-13 17:29:00,8.877,9.001,8.877,8.978,500000.0
2006-01-13 17:30:00,8.819,8.997,8.819,8.979,450000.0
2006-01-13 17:31:00,8.923,8.985,8.846,8.923,600000.0
2006-01-13 17:32:00,8.852,8.978,8.852,8.932,400000.0
2006-01-13 17:33:00,8.923,8.968,8.829,8.968,400000.0
2006-01-13 17:34:00,8.969,8.993,8.829,8.982,450000.0
2006-01-13 17:35:00,8.952,9.017,8.894,8.969,500000.0
2006-01-13 17:36:00,8.98,9.012,8.879,9.006,450000.0
2006-01-13 17:37:00,9.011,9.025,8.914,8.992,550000.0
2006-01-13 17:38:00,8.95,9.003,8.918,8.938,400000.0
2006-01-13 17:39:00,8.993,9.01,8.911,8.932,350000.0
2006-01-13 17:40:00,8.912,9.014,8.907,9.008,500000.0
2006-01-13 17:41:00,9.002,9.026,8.905,9.017,350000.0
2006-01-13 17:42:00,8.901,9.037,8.901,9.003,500000.0
2006-01-13 17:43:00,9.048,9.049,8.904,8.933,400000.0
2006-01-13 17:44:00,9.014,9.039,8.917,9.039,450000.0
2006-01-13 17:45:00,9.016,9.146,9.016,9.037,550000.0
2006-01-13 17:46:00,9.089,9.126,8.991,9.066,450000.0
2006-01-13 17:47:00,9.046,9.065,8.922,8.981,400000.0
2006-01-13 17:48:00,9.064,9.092,8.986,9.092,400000.0
2006-01-13 17:49:00,9.057,9.092,9.003,9.062,350000.0
2006-01-13 17:50:00,9.078,9.117,8.997,8.997,550000.0
2006-01-13 17:51:00,9.031,9.152,8.982,9.035,550000.0
2006-01-13 17:52:00,9.071,9.114,8.966,8.972,350000.0
2006-01-13 17:53:00,9.039,9.086,9.002,9.002,500000.0
2006-01-13 17:54:00,9.017,9.096,8.965,9.096,350000.0
2006-01-13 17:55:00,9.0,9.096,8.986,9.056,350000.0
2006-01-13 17:56:00,8.971,9.116,8.971,9.023,400000.0
2006-01-13 17:57:00,9.069,9.081,9.008,9.047,400000.0
2006-01-13 17:58:00,9.038,9.063,8.987,9.018,450000.0
2006-01-13 17:59:00,8.957,9.079,8.952,9.079,350000.0
2006-01-13 18:00:00,8.975,9.085,8.952,9.037,350000.0
2006-01-13 18:01:00,9.037,9.083,8.957,9.004,450000.0
2006-01-13 18:02:00,8.977,9.071,8.977,9.051,500000.0
2006-01-13 18:03:00,9.012,9.058,8.988,9.038,350000.0
2006-01-13 18:04:00,9.106,9.106,8.972,9.025,400000.0
2006-01-13 18:05:00,9.011,9.107,8.99,9.107,550000.0
2006-01-13 18:06:00,9.019,9.041,8.923,8.923,450000.0
2006-01-13 18:07:00,9.089,9.092,8.958,9.092,400000.0
2006-01-13 18:08:00,9.055,9.079,8.932,8.937,350000.0
2006-01-13 18:09:00,9.084,9.084,8.966,8.966,450000.0
2006-01-13 18:10:00,9.048,9.071,8.996,9.024,400000.0
2006-01-13 18:11:00,8.988,9.085,8.955,9.057,450000.0
2006-01-13 18:12:00,9.024,9.102,8.987,9.102,450000.0
2006-01-13 18:13:00,9.021,9.123,8.986,9.123,500000.0
2006-01-13 18:14:00,9.012,9.128,9.012,9.092,400000.0
2006-01-13 18:15:00,9.068,9.086,8.972,9.059,400000.0
2006-01-13 18:16:00,9.003,9.114,8.984,8.984,400000.0
2006-01-13 18:17:00,9.01,9.122,8.988,9.101,550000.0
2006-01-13 18:18:00,9.047,9.101,8.968,8.972,500000.0
2006-01-13 18:19:00,9.089,9.089,9.006,9.086,400000.0
2006-01-13 18:20:00,9.044,9.161,9.013,9.066,400000.0
2006-01-13 18:21:00,9.004,9.089,8.971,9.056,550000.0
2006-01-13 18:22:00,9.056,9.059,8.971,8.999,400000.0
2006-01-13 18:23:00,9.077,9.091,8.994,9.084,400000.0
2006-01-13 18:24:00,9.083,9.083,8.978,9.075,400000.0
2006-01-13 18:25:00,8.982,9.047,8.936,8.973,500000.0
2006-01-13 18:26:00,8.991,9.077,8.958,9.071,550000.0
2006-01-13 18:27:00,9.066,9.066,8.968,9.04,450000.0
2006-01-13 18:28:00,9.056,9.074,8.971,9.065,350000.0
2006-01-13 18:29:00,9.001,9.105,8.99,9.105,350000.0
2006-01-13 18:30:00,9.066,9.107,8.988,9.059,450000.0
2006-01-13 18:31:00,9.071,9.084,8.984,9.065,350000.0
2006-01-13 18:32:00,8.983,9.058,8.951,9.029,450000.0
2006-01-13 18:33:00,9.074,9.093,8.988,8.99,300000.0
2006-01-13 18:34:00,9.073,9.113,8.994,9.112,400000.0
2006-01-13 18:35:00,9.019,9.098,9.019,9.059,350000.0
2006-01-13 18:36:00,9.046,9.134,8.987,9.093,550000.0
2006-01-13 18:37:00,9.051,9.101,9.022,9.069,500000.0
2006-01-13 18:38:00,9.101,9.12,8.998,9.076,450000.0
2006-01-13 18:39:00,9.125,9.139,9.044,9.138,400000.0
2006-01-13 18:40:00,9.125,9.128,9.008,9.082,250000.0
2006-01-13 18:41:00,9.086,9.147,9.072,9.121,500000.0
2006-01-13 18:42:00,9.066,9.111,9.002,9.039,550000.0
2006-01-13 18:43:00,9.091,9.136,9.005,9.136,400000.0
2006-01-13 18:44:00,9.116,9.116,9.014,9.053,500000.0
2006-01-13 18:45:00,9.034,9.135,9.034,9.091,350000.0
2006-01-13 18:46:00,9.006,9.136,9.006,9.136,350000.0
2006-01-13 18:47:00,9.03,9.137,9.011,9.105,400000.0
2006-01-13 18:48:00,9.093,9.122,9.007,9.082,550000.0
2006-01-13 18:49:00,9.096,9.146,9.02,9.049,400000.0
2006-01-13 18:50:00,9.089,9.12,9.02,9.022,400000.0
2006-01-13 18:51:00,9.061,9.091,8.983,9.001,450000.0
2006-01-13 18:52:00,9.053,9.127,8.999,9.109,550000.0
2006-01-13 18:53:00,9.049,9.083,9.005,9.065,450000.0
2006-01-13 18:55:00,8.986,9.09,8.971,9.039,400000.0
2006-01-13 18:56:00,9.038,9.075,9.022,9.046,250000.0
2006-01-13 18:57:00,9.102,9.115,8.999,9.064,550000.0
2006-01-13 18:58:00,9.074,9.084,9.002,9.067,450000.0
2006-01-13 18:59:00,9.0,9.037,8.973,9.008,550000.0
2006-01-13 19:00:00,9.006,9.087,8.955,9.077,500000.0
2006-01-13 19:01:00,8.989,9.063,8.961,9.013,550000.0
2006-01-13 19:02:00,9.021,9.049,8.937,8.937,450000.0
2006-01-13 19:03:00,9.022,9.022,8.941,8.941,350000.0
2006-01-13 19:04:00,9.007,9.028,8.956,8.961,350000.0
2006-01-13 19:05:00,8.965,9.078,8.958,8.982,350000.0
2006-01-13 19:06:00,8.998,9.041,8.908,8.96,500000.0
2006-01-13 19:09:00,8.906,9.034,8.886,8.982,500000.0
2006-01-13 19:10:00,9.058,9.058,8.979,9.051,350000.0
2006-01-13 19:13:00,8.964,9.039,8.906,8.906,350000.0
2006-01-13 19:15:00,8.955,9.048,8.941,9.048,500000.0
2006-01-13 19:17:00,9.025,9.025,8.933,8.969,200000.0
2006-01-13 19:20:00,9.015,9.015,8.915,8.954,200000.0
2006-01-13 19:23:00,8.965,9.046,8.938,8.938,750000.0
2006-01-13 19:24:00,9.061,9.061,8.93,9.001,450000.0
2006-01-13 19:29:00,9.037,9.037,8.953,8.985,200000.0
2006-01-13 19:32:00,8.977,9.078,8.973,8.988,400000.0
2006-01-13 19:37:00,9.015,9.015,8.915,8.954,200000.0
2006-01-13 19:41:00,9.024,9.024,8.94,8.973,200000.0
2006-01-13 19:58:00,8.95,9.037,8.946,8.954,600000.0
2006-01-13 20:08:00,9.012,9.012,8.912,8.953,200000.0
2006-01-13 20:12:00,9.026,9.026,8.942,8.975,200000.0
2006-01-13 20:24:00,9.033,9.072,8.978,9.044,250000.0
2006-01-13 20:25:00,9.041,9.062,8.93,8.948,400000.0
2006-01-13 20:34:00,9.036,9.036,8.951,8.984,200000.0
2006-01-13 20:39:00,9.024,9.024,8.925,8.963,200000.0
2006-01-13 20:48:00,9.013,9.058,8.93,9.058,400000.0
2006-01-13 20:52:00,9.046,9.046,8.961,8.994,200000.0
2006-01-13 21:05:00,9.037,9.037,8.936,8.975,200000.0
2006-01-13 21:14:00,9.023,9.023,8.922,8.963,200000.0
2006-01-13 21:23:00,8.925,9.023,8.925,9.023,200000.0
2006-01-13 21:57:00,9.023,9.023,8.923,8.963,200000.0
2006-01-13 22:03:00,9.036,9.036,8.952,8.984,200000.0
2006-01-13 22:09:00,9.046,9.046,8.962,8.995,200000.0
2006-01-13 22:20:00,9.047,9.047,9.025,9.025,100000.0
2006-01-13 22:27:00,9.046,9.046,8.961,8.994,200000.0
2006-01-13 22:30:00,9.036,9.036,8.936,8.974,200000.0
2006-01-13 22:32:00,8.97,9.044,8.97,9.024,250000.0
2006-01-13 22:39:00,9.034,9.034,8.956,8.991,200000.0
2006-01-13 22:45:00,9.036,9.036,8.936,8.974,200000.0
2006-01-13 22:51:00,9.025,9.025,8.925,8.964,200000.0
2006-01-13 22:55:00,9.036,9.036,8.952,8.985,200000.0
2006-01-13 23:03:00,8.962,9.047,8.962,9.035,250000.0
2006-01-13 23:10:00,9.036,9.036,8.952,8.985,200000.0
2006-01-13 23:16:00,9.013,9.013,9.011,9.011,100000.0
2006-01-13 23:29:00,9.037,9.037,8.952,8.985,200000.0
2006-01-13 23:30:00,9.026,9.026,9.026,9.026,50000.0
2006-01-13 23:42:00,9.006,9.067,9.006,9.067,400000.0
2006-01-16 00:00:00,9.09,9.26,9.09,9.25,200000.0
2006-01-16 00:05:00,9.033,9.033,8.934,8.973,200000.0
2006-01-16 00:07:00,9.044,9.044,8.961,8.993,200000.0
2006-01-16 00:11:00,9.037,9.037,9.037,9.037,100000.0
2006-01-16 00:17:00,9.022,9.12,8.987,9.098,300000.0
2006-01-16 00:19:00,9.077,9.083,8.95,9.083,450000.0
2006-01-16 00:21:00,9.023,9.023,9.021,9.021,100000.0
2006-01-16 00:26:00,9.043,9.043,8.96,8.993,200000.0
2006-01-16 00:38:00,9.029,9.042,9.029,9.042,100000.0
2006-01-16 00:52:00,9.047,9.047,8.963,8.995,200000.0
2006-01-16 01:01:00,9.054,9.054,8.97,9.003,200000.0
2006-01-16 01:03:00,9.045,9.045,8.953,8.989,200000.0
2006-01-16 01:06:00,9.057,9.057,8.973,9.005,200000.0
2006-01-16 01:17:00,9.046,9.046,8.946,8.984,200000.0
2006-01-16 01:26:00,9.033,9.033,8.933,8.973,200000.0
2006-01-16 01:29:00,9.024,9.079,9.024,9.028,150000.0
2006-01-16 01:30:00,9.044,9.082,9.044,9.082,100000.0
2006-01-16 01:31:00,9.017,9.084,9.017,9.084,150000.0
2006-01-16 01:44:00,9.033,9.033,8.933,8.973,200000.0
2006-01-16 01:48:00,9.047,9.047,8.962,8.995,200000.0
2006-01-16 01:58:00,9.037,9.037,8.936,8.975,200000.0
2006-01-16 02:00:00,9.043,9.043,8.96,8.993,200000.0
2006-01-16 02:19:00,9.036,9.112,9.002,9.009,450000.0
2006-01-16 02:20:00,9.076,9.162,9.018,9.018,500000.0
2006-01-16 02:22:00,9.08,9.1,9.007,9.064,300000.0
2006-01-16 02:31:00,9.031,9.091,9.012,9.091,250000.0
2006-01-16 02:36:00,9.056,9.093,8.975,8.975,400000.0
2006-01-16 02:39:00,8.944,9.08,8.926,9.073,550000.0
2006-01-16 02:46:00,8.972,9.093,8.932,9.093,350000.0
2006-01-16 02:47:00,8.974,9.074,8.974,9.033,300000.0
2006-01-16 02:49:00,9.077,9.077,8.992,9.025,200000.0
2006-01-16 03:00:00,9.057,9.104,8.956,8.956,300000.0
2006-01-16 03:04:00,9.065,9.065,8.973,9.009,200000.0
2006-01-16 03:05:00,9.053,9.053,8.993,8.993,200000.0
2006-01-16 03:07:00,9.052,9.083,8.95,9.081,550000.0
2006-01-16 03:09:00,8.981,9.05,8.958,9.003,400000.0
2006-01-16 03:16:00,9.086,9.086,8.973,9.009,250000.0
2006-01-16 03:17:00,8.975,9.072,8.931,8.961,400000.0
2006-01-16 03:19:00,9.047,9.095,8.975,8.975,500000.0
2006-01-16 03:22:00,9.009,9.093,8.953,9.004,300000.0
2006-01-16 03:24:00,9.046,9.069,8.94,9.004,500000.0
2006-01-16 03:25:00,9.048,9.075,8.927,9.075,600000.0
2006-01-16 03:27:00,8.981,9.069,8.981,9.069,400000.0
2006-01-16 03:29:00,8.99,9.063,8.989,9.043,250000.0
2006-01-16 03:33:00,9.045,9.076,8.986,9.02,350000.0
2006-01-16 03:35:00,9.093,9.093,8.987,9.078,400000.0
2006-01-16 03:38:00,8.976,9.048,8.926,9.047,600000.0
2006-01-16 03:39:00,8.995,9.058,8.964,9.027,500000.0
2006-01-16 03:42:00,9.06,9.072,8.978,9.027,500000.0
2006-01-16 03:43:00,9.064,9.101,8.958,9.059,350000.0
2006-01-16 03:44:00,9.059,9.097,9.009,9.043,550000.0
2006-01-16 03:45:00,9.025,9.094,9.025,9.025,300000.0
2006-01-16 03:51:00,8.999,9.085,8.963,9.05,650000.0
2006-01-16 03:53:00,8.987,9.058,8.952,8.952,500000.0
2006-01-16 03:54:00,8.982,9.043,8.982,9.043,100000.0
2006-01-16 03:55:00,9.088,9.088,9.011,9.011,450000.0
2006-01-16 03:57:00,9.055,9.088,8.977,9.042,700000.0
2006-01-16 03:58:00,9.057,9.064,8.951,8.951,1050000.0
2006-01-16 03:59:00,9.003,9.081,8.932,9.021,450000.0
2006-01-16 04:00:00,9.068,9.075,8.989,8.989,350000.0
2006-01-16 04:13:00,9.064,9.064,8.981,9.013,200000.0
2006-01-16 04:21:00,9.06,9.06,8.957,8.996,350000.0
2006-01-16 04:22:00,9.007,9.083,8.927,9.083,350000.0
2006-01-16 04:36:00,9.048,9.048,8.945,8.988,250000.0
2006-01-16 04:37:00,8.946,9.051,8.946,9.051,100000.0
2006-01-16 04:39:00,8.962,9.039,8.945,9.039,350000.0
2006-01-16 04:43:00,9.089,9.089,8.942,8.996,450000.0
2006-01-16 04:48:00,9.048,9.048,8.952,8.969,450000.0
2006-01-16 04:50:00,9.043,9.043,8.943,8.983,200000.0
2006-01-16 04:59:00,8.963,9.069,8.963,9.037,250000.0
2006-01-16 05:01:00,9.063,9.066,8.971,9.003,250000.0
2006-01-16 05:07:00,9.065,9.065,8.981,9.013,200000.0
2006-01-16 05:10:00,9.043,9.043,9.041,9.041,100000.0
2006-01-16 05:13:00,9.082,9.082,8.948,9.058,650000.0
2006-01-16 05:21:00,9.041,9.043,9.041,9.043,100000.0
2006-01-16 05:22:00,9.011,9.056,9.011,9.012,200000.0
2006-01-16 05:23:00,9.053,9.053,9.044,9.044,100000.0
2006-01-16 05:24:00,9.015,9.066,9.004,9.004,150000.0
2006-01-16 05:27:00,9.031,9.077,8.925,8.963,700000.0
2006-01-16 05:29:00,9.064,9.064,8.981,9.013,200000.0
2006-01-16 05:34:00,9.113,9.113,9.073,9.073,300000.0
2006-01-16 05:35:00,9.054,9.054,9.05,9.05,100000.0
2006-01-16 05:36:00,9.064,9.064,9.06,9.06,100000.0
2006-01-16 05:43:00,8.953,9.055,8.953,8.954,500000.0
2006-01-16 05:44:00,9.078,9.091,8.968,9.033,550000.0
2006-01-16 05:45:00,8.983,9.082,8.974,9.082,400000.0
2006-01-16 05:46:00,9.052,9.137,8.988,9.023,450000.0
2006-01-16 05:47:00,9.017,9.109,8.973,9.069,350000.0
2006-01-16 05:48:00,9.066,9.118,9.001,9.027,400000.0
2006-01-16 05:50:00,9.067,9.094,8.945,9.094,500000.0
2006-01-16 05:52:00,9.081,9.115,8.98,9.065,650000.0
2006-01-16 05:53:00,8.981,9.069,8.973,9.069,400000.0
2006-01-16 05:56:00,9.024,9.137,9.024,9.091,600000.0
2006-01-16 05:57:00,9.024,9.109,9.013,9.048,400000.0
2006-01-16 05:58:00,8.978,9.044,8.967,8.967,200000.0
2006-01-16 05:59:00,9.027,9.082,9.008,9.082,250000.0
2006-01-16 06:02:00,8.963,9.072,8.958,9.063,200000.0
2006-01-16 06:03:00,9.088,9.088,8.992,8.992,150000.0
2006-01-16 06:04:00,9.048,9.1,8.942,9.01,400000.0
2006-01-16 06:06:00,9.087,9.096,8.991,9.017,650000.0
2006-01-16 06:11:00,9.056,9.056,8.956,8.994,200000.0
2006-01-16 06:12:00,9.072,9.078,8.97,9.078,200000.0
2006-01-16 06:14:00,9.108,9.108,9.032,9.08,200000.0
2006-01-16 06:15:00,9.066,9.094,8.961,9.094,400000.0
2006-01-16 06:16:00,9.01,9.091,9.01,9.068,300000.0
2006-01-16 06:19:00,9.113,9.134,9.013,9.122,300000.0
2006-01-16 06:20:00,9.093,9.139,9.012,9.012,250000.0
2006-01-16 06:21:00,9.036,9.107,8.989,8.989,400000.0
2006-01-16 06:25:00,9.076,9.076,8.992,8.992,150000.0
2006-01-16 06:30:00,9.051,9.155,8.985,9.088,450000.0
2006-01-16 06:31:00,9.081,9.119,9.027,9.029,500000.0
2006-01-16 06:32:00,9.079,9.079,8.958,9.011,300000.0
2006-01-16 06:33:00,8.993,9.155,8.993,9.085,650000.0
2006-01-16 06:34:00,9.059,9.059,8.98,9.017,250000.0
2006-01-16 06:35:00,9.058,9.079,9.004,9.035,300000.0
2006-01-16 06:36:00,9.048,9.073,8.975,9.073,350000.0
2006-01-16 06:49:00,9.085,9.085,8.993,9.029,200000.0
2006-01-16 06:54:00,9.114,9.114,9.048,9.061,300000.0
2006-01-16 06:57:00,9.075,9.075,8.983,9.019,200000.0
2006-01-16 07:00:00,9.101,9.101,8.974,9.056,350000.0
2006-01-16 07:01:00,9.09,9.101,8.984,9.101,200000.0
2006-01-16 07:02:00,8.975,9.048,8.957,9.047,300000.0
2006-01-16 07:11:00,9.085,9.085,9.0,9.034,200000.0
2006-01-16 07:15:00,9.069,9.094,9.032,9.094,150000.0
2006-01-16 07:17:00,9.008,9.076,8.972,9.076,400000.0
2006-01-16 07:20:00,9.086,9.086,8.996,9.071,300000.0
2006-01-16 07:22:00,9.057,9.075,8.945,9.041,500000.0
2006-01-16 07:23:00,9.085,9.12,9.012,9.06,400000.0
2006-01-16 07:32:00,9.025,9.068,8.989,9.021,250000.0
2006-01-16 07:33:00,9.05,9.079,8.954,8.954,350000.0
2006-01-16 07:36:00,9.01,9.114,9.01,9.045,500000.0
2006-01-16 07:43:00,8.989,9.11,8.976,9.078,450000.0
2006-01-16 07:48:00,9.051,9.053,8.977,9.05,200000.0
2006-01-16 07:50:00,9.055,9.1,8.986,9.1,450000.0
2006-01-16 07:52:00,9.104,9.104,8.99,8.99,250000.0
2006-01-16 07:56:00,9.004,9.083,8.975,8.999,400000.0
2006-01-16 07:58:00,9.091,9.091,9.091,9.091,50000.0
2006-01-16 08:00:00,9.101,9.127,9.057,9.08,300000.0
2006-01-16 08:06:00,9.018,9.083,8.986,9.026,400000.0
2006-01-16 08:08:00,9.017,9.114,8.965,9.002,650000.0
2006-01-16 08:09:00,9.02,9.077,8.974,9.006,500000.0
2006-01-16 08:11:00,9.11,9.11,8.989,9.062,550000.0
2006-01-16 08:13:00,9.096,9.107,8.978,9.001,400000.0
2006-01-16 08:15:00,9.004,9.119,9.004,9.119,250000.0
2006-01-16 08:18:00,9.077,9.158,9.033,9.09,550000.0
2006-01-16 08:19:00,9.018,9.088,9.018,9.037,250000.0
2006-01-16 08:25:00,8.965,9.071,8.965,9.07,350000.0
2006-01-16 08:27:00,9.032,9.099,9.027,9.099,500000.0
2006-01-16 08:28:00,9.099,9.119,9.011,9.083,450000.0
2006-01-16 08:29:00,9.014,9.089,9.002,9.082,400000.0
2006-01-16 08:31:00,9.007,9.057,8.983,9.019,400000.0
2006-01-16 08:38:00,9.089,9.135,8.997,9.018,650000.0
2006-01-16 08:39:00,9.041,9.08,8.97,8.97,250000.0
2006-01-16 08:41:00,9.076,9.126,9.053,9.053,350000.0
2006-01-16 08:42:00,9.126,9.126,8.995,9.076,450000.0
2006-01-16 08:44:00,9.044,9.091,9.037,9.086,350000.0
2006-01-16 08:48:00,8.999,9.065,8.999,9.036,450000.0
2006-01-16 08:49:00,9.129,9.153,9.054,9.086,400000.0
2006-01-16 08:52:00,9.019,9.119,9.014,9.087,450000.0
2006-01-16 08:54:00,9.025,9.101,8.994,9.082,650000.0
2006-01-16 08:55:00,9.103,9.103,8.949,9.097,350000.0
2006-01-16 08:57:00,9.079,9.115,9.014,9.079,550000.0
2006-01-16 08:58:00,9.091,9.134,9.016,9.071,400000.0
2006-01-16 08:59:00,9.129,9.134,8.962,9.055,500000.0
2006-01-16 09:01:00,8.989,9.068,8.956,9.034,300000.0
2006-01-16 09:02:00,8.953,9.054,8.953,9.005,550000.0
2006-01-16 09:04:00,9.074,9.122,8.979,9.099,400000.0
2006-01-16 09:06:00,9.033,9.082,8.99,9.036,350000.0
2006-01-16 09:07:00,8.985,9.091,8.985,9.073,400000.0
2006-01-16 09:09:00,8.988,9.102,8.974,8.986,450000.0
2006-01-16 09:10:00,9.08,9.095,8.973,9.088,350000.0
2006-01-16 09:12:00,9.091,9.161,9.022,9.025,550000.0
2006-01-16 09:13:00,9.045,9.119,9.012,9.119,450000.0
2006-01-16 09:14:00,9.079,9.112,9.021,9.021,500000.0
2006-01-16 09:15:00,9.03,9.087,8.983,9.06,350000.0
2006-01-16 09:17:00,9.103,9.123,8.986,9.082,550000.0
2006-01-16 09:18:00,9.069,9.111,8.991,9.071,400000.0
2006-01-16 09:20:00,9.03,9.102,9.002,9.008,450000.0
2006-01-16 09:23:00,9.017,9.122,8.967,9.078,450000.0
2006-01-16 09:26:00,9.055,9.117,9.021,9.035,350000.0
2006-01-16 09:27:00,9.026,9.12,8.997,8.997,350000.0
2006-01-16 09:28:00,9.015,9.085,8.985,9.085,350000.0
2006-01-16 09:29:00,8.988,9.1,8.988,9.081,300000.0
2006-01-16 09:30:00,9.045,9.196,9.023,9.161,400000.0
2006-01-16 09:31:00,9.092,9.092,9.005,9.069,400000.0
2006-01-16 09:32:00,9.066,9.119,9.012,9.119,250000.0
2006-01-16 09:33:00,9.091,9.136,8.98,9.136,450000.0
2006-01-16 09:34:00,9.097,9.128,9.0,9.101,300000.0
2006-01-16 09:37:00,9.084,9.122,8.997,9.086,400000.0
2006-01-16 09:38:00,9.044,9.132,9.006,9.11,450000.0
2006-01-16 09:40:00,9.0,9.108,8.943,8.96,550000.0
2006-01-16 09:42:00,9.106,9.139,9.045,9.053,400000.0
2006-01-16 09:43:00,9.13,9.13,9.027,9.11,300000.0
2006-01-16 09:44:00,9.058,9.128,9.005,9.049,350000.0
2006-01-16 09:45:00,8.986,9.105,8.986,9.105,100000.0
2006-01-16 09:46:00,9.044,9.113,9.029,9.029,250000.0
2006-01-16 09:49:00,9.081,9.14,9.015,9.057,350000.0
2006-01-16 09:51:00,9.117,9.117,9.029,9.049,350000.0
2006-01-16 09:55:00,9.112,9.166,9.042,9.064,400000.0
2006-01-16 09:56:00,9.031,9.13,8.982,9.13,400000.0
2006-01-16 09:57:00,9.057,9.151,9.034,9.122,500000.0
2006-01-16 09:58:00,9.028,9.108,9.005,9.073,400000.0
2006-01-16 09:59:00,9.068,9.165,9.027,9.158,450000.0
2006-01-16 10:00:00,9.114,9.114,9.0,9.103,550000.0
2006-01-16 10:01:00,9.079,9.121,8.985,9.09,500000.0
2006-01-16 10:02:00,9.018,9.141,9.018,9.103,350000.0
2006-01-16 10:03:00,9.097,9.131,9.019,9.042,400000.0
2006-01-16 10:04:00,9.114,9.134,9.045,9.072,400000.0
2006-01-16 10:08:00,9.141,9.155,9.031,9.155,350000.0
2006-01-16 10:09:00,9.127,9.127,8.951,9.116,450000.0
2006-01-16 10:10:00,9.118,9.128,9.004,9.115,550000.0
2006-01-16 10:13:00,9.097,9.133,8.98,9.088,1150000.0
2006-01-16 10:14:00,9.107,9.125,9.0,9.062,350000.0
2006-01-16 10:15:00,9.067,9.167,9.06,9.107,600000.0
2006-01-16 10:19:00,9.049,9.131,9.011,9.073,400000.0
2006-01-16 10:22:00,9.005,9.137,9.005,9.056,400000.0
2006-01-16 10:26:00,9.139,9.139,9.024,9.024,350000.0
2006-01-16 10:32:00,9.065,9.113,8.993,9.099,700000.0
2006-01-16 10:35:00,9.02,9.113,9.02,9.047,400000.0
2006-01-16 10:36:00,9.045,9.158,9.027,9.051,500000.0
2006-01-16 10:37:00,9.131,9.131,8.983,9.031,400000.0
2006-01-16 10:38:00,8.999,9.151,8.999,9.108,400000.0
2006-01-16 10:40:00,9.079,9.105,8.975,9.102,550000.0
2006-01-16 10:44:00,9.085,9.132,8.997,9.099,900000.0
2006-01-16 10:45:00,9.103,9.145,9.016,9.093,350000.0
2006-01-16 10:46:00,9.09,9.132,9.01,9.132,400000.0
2006-01-16 10:51:00,9.11,9.146,9.01,9.122,550000.0
2006-01-16 10:59:00,9.094,9.099,8.957,8.957,450000.0
2006-01-16 11:02:00,9.132,9.159,9.015,9.071,400000.0
2006-01-16 11:06:00,9.101,9.126,8.999,8.999,350000.0
2006-01-16 11:10:00,8.99,9.118,8.99,9.047,400000.0
2006-01-16 11:14:00,9.015,9.119,8.962,9.119,400000.0
2006-01-16 11:15:00,9.026,9.142,9.001,9.065,400000.0
2006-01-16 11:16:00,9.079,9.121,9.039,9.121,500000.0
2006-01-16 11:17:00,9.135,9.138,9.023,9.138,350000.0
2006-01-16 11:18:00,9.048,9.106,9.042,9.078,350000.0
2006-01-16 11:19:00,9.024,9.162,9.01,9.162,550000.0
2006-01-16 11:20:00,9.121,9.176,9.048,9.078,400000.0
2006-01-16 11:21:00,9.162,9.162,9.032,9.134,450000.0
2006-01-16 11:22:00,9.138,9.148,9.002,9.011,400000.0
2006-01-16 11:24:00,9.133,9.215,9.065,9.161,550000.0
2006-01-16 11:27:00,9.076,9.199,9.076,9.183,500000.0
2006-01-16 11:31:00,9.136,9.163,9.049,9.119,350000.0
2006-01-16 11:34:00,9.13,9.13,9.051,9.113,250000.0
2006-01-16 11:36:00,9.062,9.159,9.019,9.078,550000.0
2006-01-16 11:39:00,9.075,9.152,9.033,9.058,350000.0
2006-01-16 11:40:00,9.063,9.149,9.029,9.096,400000.0
2006-01-16 11:42:00,9.018,9.119,9.018,9.119,350000.0
2006-01-16 11:44:00,9.167,9.167,9.028,9.13,450000.0
2006-01-16 11:45:00,9.063,9.135,9.044,9.127,550000.0
2006-01-16 11:46:00,9.138,9.209,9.074,9.087,400000.0
2006-01-16 11:49:00,9.128,9.142,9.008,9.081,350000.0
2006-01-16 11:50:00,9.103,9.163,9.049,9.163,350000.0
2006-01-16 11:53:00,9.045,9.198,9.045,9.057,400000.0
2006-01-16 11:54:00,9.175,9.199,9.086,9.129,550000.0
2006-01-16 11:55:00,9.124,9.182,9.049,9.164,350000.0
2006-01-16 11:56:00,9.099,9.164,9.087,9.091,350000.0
2006-01-16 11:58:00,9.028,9.154,9.011,9.154,350000.0
2006-01-16 11:59:00,9.155,9.202,9.075,9.116,450000.0
2006-01-16 12:01:00,9.171,9.171,9.072,9.073,500000.0
2006-01-16 12:02:00,9.175,9.205,9.066,9.066,400000.0
2006-01-16 12:05:00,9.141,9.173,9.046,9.089,350000.0
2006-01-16 12:06:00,9.145,9.153,9.082,9.153,350000.0
2006-01-16 12:07:00,9.162,9.164,9.034,9.1,450000.0
2006-01-16 12:09:00,9.047,9.144,9.047,9.085,350000.0
2006-01-16 12:11:00,9.083,9.107,9.012,9.033,300000.0
2006-01-16 12:14:00,9.081,9.094,8.965,9.01,550000.0
2006-01-16 12:15:00,9.057,9.133,9.02,9.061,400000.0
2006-01-16 12:20:00,9.063,9.158,8.992,9.055,500000.0
2006-01-16 12:22:00,9.157,9.157,9.053,9.126,400000.0
2006-01-16 12:33:00,9.152,9.152,9.025,9.025,250000.0
2006-01-16 12:34:00,8.989,9.121,8.989,9.007,450000.0
2006-01-16 12:35:00,9.149,9.156,9.038,9.038,350000.0
2006-01-16 12:38:00,9.125,9.18,9.035,9.099,450000.0
2006-01-16 12:39:00,9.12,9.138,9.0,9.101,450000.0
2006-01-16 12:42:00,9.027,9.155,9.024,9.12,550000.0
2006-01-16 12:43:00,9.098,9.126,9.0,9.05,500000.0
2006-01-16 12:44:00,9.108,9.157,9.023,9.036,450000.0
2006-01-16 12:46:00,9.036,9.124,9.026,9.026,500000.0
2006-01-16 12:48:00,9.064,9.166,9.038,9.141,550000.0
2006-01-16 12:49:00,9.096,9.178,9.049,9.05,450000.0
2006-01-16 12:50:00,9.095,9.188,9.057,9.069,400000.0
2006-01-16 12:51:00,9.033,9.141,8.995,9.141,500000.0
2006-01-16 12:52:00,9.086,9.16,9.044,9.123,500000.0
2006-01-16 12:53:00,9.042,9.151,9.042,9.132,500000.0
2006-01-16 12:54:00,9.16,9.185,9.075,9.122,450000.0
2006-01-16 12:55:00,9.119,9.164,9.065,9.164,450000.0
2006-01-16 12:59:00,9.094,9.136,9.022,9.135,450000.0
2006-01-16 13:04:00,9.109,9.179,9.053,9.061,450000.0
2006-01-16 13:05:00,9.014,9.13,9.014,9.13,400000.0
2006-01-16 13:06:00,9.174,9.174,9.048,9.141,450000.0
2006-01-16 13:08:00,9.101,9.184,9.065,9.065,400000.0
2006-01-16 13:11:00,9.083,9.189,9.083,9.138,400000.0
2006-01-16 13:13:00,9.166,9.166,9.04,9.138,450000.0
2006-01-16 13:14:00,9.041,9.164,9.041,9.158,350000.0
2006-01-16 13:15:00,9.088,9.172,9.028,9.121,400000.0
2006-01-16 13:16:00,9.131,9.131,9.034,9.127,350000.0
2006-01-16 13:17:00,9.146,9.165,9.066,9.165,450000.0
2006-01-16 13:20:00,9.065,9.132,9.044,9.083,500000.0
2006-01-16 13:21:00,9.009,9.123,9.004,9.005,350000.0
2006-01-16 13:22:00,9.031,9.133,9.018,9.046,400000.0
2006-01-16 13:23:00,9.069,9.157,9.053,9.063,350000.0
2006-01-16 13:24:00,9.131,9.155,9.031,9.06,450000.0
2006-01-16 13:25:00,9.135,9.155,9.07,9.155,350000.0
2006-01-16 13:28:00,9.1,9.129,9.002,9.043,400000.0
2006-01-16 13:30:00,9.143,9.143,9.025,9.037,450000.0
2006-01-16 13:35:00,9.108,9.209,9.061,9.061,400000.0
2006-01-16 13:38:00,9.091,9.157,9.044,9.157,400000.0
2006-01-16 13:41:00,9.041,9.146,9.039,9.144,400000.0
2006-01-16 13:44:00,9.036,9.158,9.005,9.081,350000.0
2006-01-16 13:47:00,9.112,9.112,9.012,9.053,200000.0
2006-01-16 13:49:00,9.009,9.13,9.009,9.107,350000.0
2006-01-16 13:52:00,9.157,9.157,9.028,9.128,350000.0
2006-01-16 13:54:00,9.092,9.155,9.042,9.144,400000.0
2006-01-16 14:00:00,9.098,9.109,9.002,9.054,350000.0
2006-01-16 14:03:00,9.092,9.131,8.995,9.066,700000.0
2006-01-16 14:04:00,9.079,9.17,9.046,9.106,850000.0
2006-01-16 14:05:00,9.014,9.117,9.002,9.109,350000.0
2006-01-16 14:06:00,9.153,9.196,9.077,9.137,700000.0
2006-01-16 14:08:00,9.085,9.186,9.048,9.126,400000.0
2006-01-16 14:09:00,9.027,9.126,9.021,9.063,550000.0
2006-01-16 14:10:00,9.072,9.166,9.062,9.083,350000.0
2006-01-16 14:11:00,9.094,9.137,9.057,9.137,400000.0
2006-01-16 14:14:00,9.052,9.148,9.008,9.071,500000.0
2006-01-16 14:16:00,9.074,9.168,9.058,9.116,450000.0
2006-01-16 14:18:00,9.033,9.157,9.016,9.157,400000.0
2006-01-16 14:19:00,9.125,9.145,8.992,9.145,500000.0
2006-01-16 14:20:00,9.063,9.201,9.063,9.085,350000.0
2006-01-16 14:22:00,9.127,9.173,9.028,9.173,450000.0
2006-01-16 14:26:00,9.119,9.197,9.076,9.128,350000.0
2006-01-16 14:29:00,9.13,9.185,9.053,9.144,350000.0
2006-01-16 14:30:00,9.13,9.234,9.067,9.067,550000.0
2006-01-16 14:31:00,9.095,9.189,9.079,9.159,400000.0
2006-01-16 14:32:00,9.134,9.152,9.061,9.088,500000.0
2006-01-16 14:33:00,9.165,9.177,9.042,9.09,300000.0
2006-01-16 14:36:00,9.139,9.163,9.051,9.163,400000.0
2006-01-16 14:37:00,9.084,9.176,9.039,9.176,550000.0
2006-01-16 14:38:00,9.129,9.166,9.074,9.127,400000.0
2006-01-16 14:39:00,9.142,9.176,9.039,9.06,500000.0
2006-01-16 14:41:00,9.063,9.144,9.055,9.14,550000.0
2006-01-16 14:42:00,9.064,9.173,9.064,9.139,400000.0
2006-01-16 14:45:00,9.114,9.153,9.074,9.142,400000.0
2006-01-16 14:48:00,9.137,9.165,9.065,9.14,400000.0
2006-01-16 14:49:00,9.149,9.149,8.982,9.012,500000.0
2006-01-16 14:52:00,9.172,9.172,9.09,9.102,450000.0
2006-01-16 15:00:00,9.047,9.172,9.047,9.08,450000.0
2006-01-16 15:07:00,9.088,9.211,9.087,9.15,350000.0
2006-01-16 15:08:00,9.025,9.166,9.025,9.107,500000.0
2006-01-16 15:09:00,9.14,9.15,9.023,9.046,450000.0
2006-01-16 15:11:00,9.067,9.148,9.017,9.04,500000.0
2006-01-16 15:12:00,9.167,9.167,9.04,9.143,200000.0
2006-01-16 15:13:00,9.133,9.161,9.032,9.155,400000.0
2006-01-16 15:15:00,9.043,9.169,9.042,9.112,400000.0
2006-01-16 15:19:00,9.119,9.168,9.086,9.133,450000.0
2006-01-16 15:20:00,9.094,9.164,9.077,9.164,400000.0
2006-01-16 15:21:00,9.123,9.16,9.036,9.16,250000.0
2006-01-16 15:22:00,9.123,9.161,9.083,9.124,450000.0
2006-01-16 15:24:00,9.146,9.173,9.068,9.156,350000.0
2006-01-16 15:25:00,9.175,9.185,9.077,9.148,350000.0
2006-01-16 15:26:00,9.063,9.15,9.063,9.064,550000.0
2006-01-16 15:27:00,9.071,9.165,9.056,9.085,350000.0
2006-01-16 15:28:00,9.069,9.171,9.069,9.127,350000.0
2006-01-16 15:29:00,9.166,9.166,9.166,9.166,50000.0
2006-01-16 15:30:00,9.134,9.156,9.045,9.095,450000.0
2006-01-16 15:31:00,9.09,9.182,9.07,9.07,500000.0
2006-01-16 15:32:00,9.069,9.138,9.023,9.131,450000.0
2006-01-16 15:33:00,9.128,9.149,9.059,9.132,400000.0
2006-01-16 15:34:00,9.048,9.178,9.032,9.032,400000.0
2006-01-16 15:35:00,9.106,9.187,9.086,9.128,400000.0
2006-01-16 15:36:00,9.146,9.214,9.087,9.179,550000.0
2006-01-16 15:38:00,9.111,9.205,9.111,9.118,450000.0
2006-01-16 15:39:00,9.076,9.227,9.076,9.131,550000.0
2006-01-16 15:40:00,9.091,9.209,9.091,9.104,550000.0
2006-01-16 15:42:00,9.187,9.187,9.082,9.105,350000.0
2006-01-16 15:43:00,9.108,9.145,9.047,9.054,450000.0
2006-01-16 15:44:00,9.168,9.197,9.093,9.178,350000.0
2006-01-16 15:45:00,9.189,9.193,9.093,9.186,450000.0
2006-01-16 15:46:00,9.1,9.205,9.082,9.104,400000.0
2006-01-16 15:47:00,9.158,9.158,9.002,9.052,550000.0
2006-01-16 15:49:00,9.144,9.197,9.124,9.197,350000.0
2006-01-16 15:51:00,9.179,9.26,9.107,9.108,350000.0
2006-01-16 15:52:00,9.069,9.196,9.063,9.063,350000.0
2006-01-16 15:54:00,9.186,9.215,9.153,9.215,450000.0
2006-01-16 15:55:00,9.085,9.222,9.085,9.188,500000.0
2006-01-16 15:56:00,9.069,9.235,9.069,9.15,450000.0
2006-01-16 15:57:00,9.11,9.152,9.076,9.111,450000.0
2006-01-16 15:58:00,9.09,9.197,9.09,9.197,500000.0
2006-01-16 15:59:00,9.18,9.18,9.069,9.092,450000.0
2006-01-16 16:00:00,9.139,9.203,9.042,9.134,500000.0
2006-01-16 16:01:00,9.152,9.152,9.017,9.017,400000.0
2006-01-16 16:02:00,9.045,9.178,9.045,9.117,550000.0
2006-01-16 16:03:00,9.171,9.197,9.065,9.107,450000.0
2006-01-16 16:04:00,9.046,9.219,9.046,9.129,550000.0
2006-01-16 16:05:00,9.11,9.19,9.055,9.075,400000.0
2006-01-16 16:06:00,9.064,9.167,9.025,9.133,350000.0
2006-01-16 16:07:00,9.062,9.205,9.051,9.051,500000.0
2006-01-16 16:08:00,9.047,9.17,9.047,9.086,550000.0
2006-01-16 16:09:00,9.007,9.146,8.972,9.146,350000.0
2006-01-16 16:11:00,9.029,9.175,9.02,9.032,500000.0
2006-01-16 16:12:00,9.091,9.125,9.049,9.088,350000.0
2006-01-16 16:14:00,9.172,9.172,9.035,9.092,500000.0
2006-01-16 16:16:00,9.106,9.179,9.059,9.137,550000.0
2006-01-16 16:17:00,9.157,9.209,9.084,9.084,350000.0
2006-01-16 16:21:00,9.1,9.184,9.052,9.142,500000.0
2006-01-16 16:22:00,9.161,9.161,9.056,9.111,450000.0
2006-01-16 16:23:00,9.075,9.168,9.063,9.065,400000.0
2006-01-16 16:26:00,9.158,9.201,9.062,9.062,550000.0
2006-01-16 16:27:00,9.143,9.143,9.077,9.077,150000.0
2006-01-16 16:30:00,9.093,9.208,9.059,9.147,550000.0
2006-01-16 16:31:00,9.091,9.151,9.038,9.095,400000.0
2006-01-16 16:33:00,9.099,9.209,9.089,9.097,350000.0
2006-01-16 16:34:00,9.129,9.177,9.076,9.177,350000.0
2006-01-16 16:35:00,9.086,9.185,9.055,9.094,500000.0
2006-01-16 16:37:00,9.175,9.175,9.056,9.079,500000.0
2006-01-16 16:39:00,9.139,9.183,9.074,9.149,1050000.0
2006-01-16 16:40:00,9.147,9.147,9.074,9.083,350000.0
2006-01-16 16:42:00,9.068,9.174,9.051,9.168,500000.0
2006-01-16 16:43:00,9.051,9.18,9.051,9.093,350000.0
2006-01-16 16:48:00,9.14,9.17,9.06,9.114,500000.0
2006-01-16 16:49:00,9.119,9.167,9.025,9.025,450000.0
2006-01-16 16:50:00,9.166,9.179,9.055,9.089,400000.0
2006-01-16 16:51:00,9.183,9.214,9.086,9.086,400000.0
2006-01-16 16:52:00,9.098,9.196,9.084,9.196,450000.0
2006-01-16 16:53:00,9.101,9.167,9.061,9.113,350000.0
2006-01-16 16:54:00,9.124,9.223,9.066,9.066,450000.0
2006-01-16 16:55:00,9.17,9.218,9.105,9.137,550000.0
2006-01-16 16:56:00,9.129,9.223,9.091,9.091,400000.0
2006-01-16 16:58:00,9.102,9.215,9.097,9.179,500000.0
2006-01-16 16:59:00,9.142,9.241,9.134,9.145,400000.0
2006-01-16 17:01:00,9.131,9.215,9.072,9.123,500000.0
2006-01-16 17:03:00,9.132,9.212,9.089,9.163,500000.0
2006-01-16 17:05:00,9.2,9.2,9.043,9.151,400000.0
2006-01-16 17:06:00,9.235,9.249,9.126,9.199,350000.0
2006-01-16 17:07:00,9.196,9.229,9.114,9.167,500000.0
2006-01-16 17:09:00,9.223,9.223,9.077,9.113,650000.0
2006-01-16 17:10:00,9.162,9.214,9.082,9.108,750000.0
2006-01-16 17:13:00,9.177,9.219,9.09,9.199,450000.0
2006-01-16 17:14:00,9.11,9.182,9.055,9.162,550000.0
2006-01-16 17:17:00,9.156,9.164,9.084,9.14,350000.0
2006-01-16 17:18:00,9.176,9.189,9.061,9.153,700000.0
2006-01-16 17:19:00,9.127,9.231,9.095,9.131,900000.0
2006-01-16 17:22:00,9.153,9.153,9.072,9.072,100000.0
2006-01-16 17:23:00,9.086,9.176,9.076,9.164,550000.0
2006-01-16 17:24:00,9.167,9.173,9.092,9.102,350000.0
2006-01-16 17:27:00,9.167,9.185,9.072,9.151,400000.0
2006-01-16 17:29:00,9.045,9.18,9.043,9.18,500000.0
2006-01-16 17:32:00,9.106,9.21,9.099,9.164,400000.0
2006-01-16 17:33:00,9.142,9.182,9.05,9.182,400000.0
2006-01-16 17:34:00,9.177,9.196,9.05,9.188,450000.0
2006-01-16 17:35:00,9.158,9.232,9.111,9.169,500000.0
2006-01-16 17:36:00,9.191,9.227,9.094,9.211,450000.0
2006-01-16 17:37:00,9.2,9.2,9.058,9.152,550000.0
2006-01-16 17:38:00,9.131,9.197,9.1,9.137,400000.0
2006-01-16 17:39:00,9.182,9.183,9.081,9.109,350000.0
2006-01-16 17:40:00,9.116,9.245,9.116,9.205,500000.0
2006-01-16 17:41:00,9.111,9.186,9.111,9.186,150000.0
2006-01-16 17:42:00,9.117,9.293,9.117,9.2,500000.0
2006-01-16 17:43:00,9.247,9.283,9.116,9.136,400000.0
2006-01-16 17:44:00,9.204,9.206,9.115,9.179,450000.0
2006-01-16 17:45:00,9.107,9.214,9.093,9.123,550000.0
2006-01-16 17:46:00,9.228,9.228,9.086,9.2,500000.0
2006-01-16 17:51:00,9.138,9.218,9.077,9.128,550000.0
2006-01-16 17:52:00,9.175,9.201,9.074,9.091,350000.0
2006-01-16 17:54:00,9.134,9.221,9.092,9.221,350000.0
2006-01-16 17:55:00,9.123,9.219,9.107,9.175,350000.0
2006-01-16 17:56:00,9.083,9.208,9.083,9.127,400000.0
2006-01-16 17:57:00,9.19,9.218,9.129,9.175,400000.0
2006-01-16 17:58:00,9.179,9.191,9.105,9.152,450000.0
2006-01-16 18:02:00,9.117,9.248,9.117,9.184,500000.0
2006-01-16 18:10:00,9.18,9.19,9.134,9.162,200000.0
2006-01-16 18:11:00,9.115,9.201,9.075,9.178,450000.0
2006-01-16 18:12:00,9.13,9.191,9.13,9.131,150000.0
2006-01-16 18:14:00,9.089,9.19,9.089,9.179,400000.0
2006-01-16 18:16:00,9.126,9.252,9.101,9.101,400000.0
2006-01-16 18:17:00,9.111,9.111,9.094,9.094,150000.0
2006-01-16 18:18:00,9.181,9.245,9.088,9.088,500000.0
2006-01-16 18:19:00,9.191,9.197,9.141,9.195,350000.0
2006-01-16 18:20:00,9.135,9.235,9.101,9.2,400000.0
2006-01-16 18:26:00,9.151,9.228,9.121,9.223,550000.0
2006-01-16 18:29:00,9.131,9.221,9.08,9.221,350000.0
2006-01-16 18:30:00,9.202,9.239,9.085,9.169,450000.0
2006-01-16 18:36:00,9.151,9.206,9.085,9.191,550000.0
2006-01-16 18:37:00,9.167,9.252,9.156,9.183,500000.0
2006-01-16 18:38:00,9.195,9.199,9.074,9.154,450000.0
2006-01-16 18:39:00,9.202,9.216,9.116,9.187,400000.0
2006-01-16 18:42:00,9.148,9.262,9.112,9.15,550000.0
2006-01-16 18:43:00,9.178,9.226,9.109,9.226,400000.0
2006-01-16 18:44:00,9.192,9.223,9.108,9.164,500000.0
2006-01-16 18:45:00,9.139,9.275,9.139,9.2,350000.0
2006-01-16 18:51:00,9.174,9.193,9.078,9.103,450000.0
2006-01-16 18:52:00,9.151,9.219,9.063,9.219,550000.0
2006-01-16 18:59:00,9.148,9.216,9.148,9.171,450000.0
2006-01-16 19:03:00,9.19,9.209,9.112,9.112,350000.0
2006-01-16 19:09:00,9.102,9.208,9.075,9.154,500000.0
2006-01-16 19:14:00,9.121,9.242,9.108,9.203,400000.0
2006-01-16 19:15:00,9.116,9.208,9.091,9.208,500000.0
2006-01-16 19:17:00,9.176,9.176,9.076,9.115,200000.0
2006-01-16 19:21:00,9.202,9.202,9.132,9.194,250000.0
2006-01-16 19:33:00,9.223,9.223,9.121,9.15,300000.0
2006-01-16 19:34:00,9.199,9.199,9.193,9.193,150000.0
2006-01-16 19:36:00,9.177,9.238,9.107,9.228,500000.0
2006-01-16 19:38:00,9.195,9.195,9.116,9.151,200000.0
2006-01-16 19:41:00,9.195,9.195,9.095,9.134,200000.0
2006-01-16 19:55:00,9.097,9.23,9.097,9.138,400000.0
2006-01-16 20:00:00,9.197,9.197,9.096,9.135,200000.0
2006-01-16 20:02:00,9.212,9.226,9.16,9.182,200000.0
2006-01-16 20:10:00,9.194,9.194,9.084,9.109,250000.0
2006-01-16 20:11:00,9.135,9.17,9.135,9.17,100000.0
2006-01-16 20:13:00,9.195,9.195,9.111,9.144,200000.0
2006-01-16 20:21:00,9.185,9.185,9.086,9.086,100000.0
2006-01-16 20:22:00,9.11,9.112,9.11,9.112,100000.0
2006-01-16 20:23:00,9.11,9.241,9.11,9.232,350000.0
2006-01-16 20:44:00,9.102,9.202,9.075,9.202,200000.0
2006-01-16 20:45:00,9.209,9.22,9.101,9.204,250000.0
2006-01-16 20:48:00,9.173,9.218,9.091,9.218,400000.0
2006-01-16 20:50:00,9.204,9.204,9.12,9.154,200000.0
2006-01-16 20:58:00,9.158,9.158,9.135,9.135,100000.0
2006-01-16 20:59:00,9.124,9.173,9.124,9.163,250000.0
2006-01-16 21:01:00,9.194,9.194,9.094,9.134,200000.0
2006-01-16 21:16:00,9.185,9.236,9.179,9.179,200000.0
2006-01-16 21:57:00,9.196,9.196,9.112,9.144,200000.0
2006-01-16 22:01:00,9.203,9.203,9.12,9.153,200000.0
2006-01-16 22:02:00,9.183,9.183,9.179,9.179,100000.0
2006-01-16 22:05:00,9.187,9.187,9.08,9.124,250000.0
2006-01-16 22:06:00,9.132,9.137,9.132,9.137,150000.0
2006-01-16 22:15:00,9.091,9.185,9.091,9.185,450000.0
2006-01-16 22:21:00,9.192,9.192,9.092,9.133,200000.0
2006-01-16 22:33:00,9.11,9.187,9.11,9.187,150000.0
2006-01-16 22:35:00,9.194,9.194,9.094,9.133,200000.0
2006-01-16 22:46:00,9.185,9.185,9.085,9.125,200000.0
2006-01-16 22:50:00,9.193,9.193,9.11,9.143,200000.0
2006-01-16 22:56:00,9.18,9.182,9.105,9.137,300000.0
2006-01-16 22:59:00,9.195,9.195,9.103,9.139,200000.0
2006-01-16 23:39:00,9.217,9.217,9.154,9.154,100000.0
2006-01-16 23:40:00,9.149,9.198,9.122,9.122,300000.0
2006-01-16 23:47:00,9.193,9.193,9.11,9.143,200000.0
2006-01-16 23:50:00,9.207,9.207,9.122,9.155,200000.0
2006-01-16 23:56:00,9.202,9.202,9.107,9.145,250000.0
2006-01-17 00:00:00,9.24,9.26,8.96,9.0,100000.0
2006-01-17 00:08:00,9.172,9.172,9.11,9.11,100000.0
2006-01-17 00:09:00,9.16,9.183,9.098,9.17,200000.0
2006-01-17 00:16:00,9.103,9.18,9.103,9.179,150000.0
2006-01-17 00:36:00,9.137,9.226,9.113,9.113,200000.0
2006-01-17 00:50:00,9.177,9.177,9.076,9.115,200000.0
2006-01-17 01:00:00,9.183,9.183,9.099,9.133,200000.0
2006-01-17 01:17:00,9.175,9.175,9.075,9.114,200000.0
2006-01-17 01:20:00,9.187,9.187,9.103,9.135,200000.0
2006-01-17 01:38:00,9.082,9.201,9.082,9.195,450000.0
2006-01-17 01:45:00,9.112,9.228,9.111,9.228,300000.0
2006-01-17 01:46:00,9.109,9.231,9.103,9.209,500000.0
2006-01-17 01:51:00,9.194,9.194,9.094,9.133,200000.0
2006-01-17 01:56:00,9.206,9.206,9.122,9.155,200000.0
2006-01-17 02:00:00,9.172,9.181,9.053,9.113,400000.0
2006-01-17 02:01:00,9.18,9.22,9.119,9.119,450000.0
2006-01-17 02:02:00,9.136,9.185,9.091,9.173,400000.0
2006-01-17 02:03:00,9.137,9.205,9.083,9.176,500000.0
2006-01-17 02:04:00,9.147,9.184,9.127,9.132,350000.0
2006-01-17 02:05:00,9.146,9.206,9.146,9.197,250000.0
2006-01-17 02:06:00,9.213,9.231,9.087,9.146,350000.0
2006-01-17 02:07:00,9.132,9.197,9.079,9.079,300000.0
2006-01-17 02:08:00,9.202,9.208,9.113,9.199,500000.0
2006-01-17 02:09:00,9.202,9.209,9.119,9.119,400000.0
2006-01-17 02:11:00,9.169,9.26,9.105,9.126,700000.0
2006-01-17 02:12:00,9.145,9.23,9.091,9.128,350000.0
2006-01-17 02:13:00,9.117,9.264,9.101,9.184,650000.0
2006-01-17 02:16:00,9.138,9.219,9.114,9.114,400000.0
2006-01-17 02:24:00,9.188,9.25,9.117,9.205,400000.0
2006-01-17 02:25:00,9.152,9.248,9.084,9.146,600000.0
2006-01-17 02:29:00,9.214,9.214,9.131,9.163,200000.0
2006-01-17 02:34:00,9.197,9.197,9.113,9.113,100000.0
2006-01-17 02:35:00,9.198,9.198,9.114,9.114,100000.0
2006-01-17 02:36:00,9.191,9.191,9.127,9.127,100000.0
2006-01-17 02:37:00,9.264,9.264,9.168,9.23,300000.0
2006-01-17 02:38:00,9.13,9.26,9.13,9.26,350000.0
2006-01-17 02:39:00,9.147,9.28,9.147,9.161,350000.0
2006-01-17 02:41:00,9.227,9.227,9.12,9.17,250000.0
2006-01-17 02:44:00,9.229,9.238,9.137,9.22,650000.0
2006-01-17 02:46:00,9.233,9.233,9.15,9.183,200000.0
2006-01-17 02:48:00,9.217,9.257,9.112,9.186,500000.0
2006-01-17 02:55:00,9.15,9.216,9.15,9.216,200000.0
2006-01-17 02:56:00,9.273,9.273,9.157,9.206,150000.0
2006-01-17 02:57:00,9.149,9.173,9.141,9.141,150000.0
2006-01-17 02:59:00,9.218,9.254,9.141,9.219,450000.0
2006-01-17 03:00:00,9.242,9.242,9.113,9.197,250000.0
2006-01-17 03:01:00,9.149,9.227,9.133,9.175,550000.0
2006-01-17 03:02:00,9.174,9.224,9.152,9.168,550000.0
2006-01-17 03:03:00,9.164,9.212,9.135,9.186,550000.0
2006-01-17 03:04:00,9.167,9.26,9.128,9.147,450000.0
2006-01-17 03:05:00,9.136,9.245,9.095,9.197,400000.0
2006-01-17 03:06:00,9.147,9.254,9.147,9.217,450000.0
2006-01-17 03:07:00,9.147,9.238,9.147,9.147,400000.0
2006-01-17 03:08:00,9.156,9.234,9.146,9.234,350000.0
2006-01-17 03:09:00,9.22,9.22,9.074,9.217,450000.0
2006-01-17 03:10:00,9.199,9.225,9.117,9.225,350000.0
2006-01-17 03:11:00,9.178,9.216,9.081,9.13,700000.0
2006-01-17 03:12:00,9.098,9.207,9.079,9.205,350000.0
2006-01-17 03:13:00,9.152,9.175,9.094,9.121,400000.0
2006-01-17 03:14:00,9.2,9.217,9.146,9.199,400000.0
2006-01-17 03:15:00,9.189,9.216,9.134,9.185,550000.0
2006-01-17 03:17:00,9.17,9.182,9.17,9.182,100000.0
2006-01-17 03:18:00,9.203,9.238,9.13,9.208,400000.0
2006-01-17 03:19:00,9.108,9.236,9.108,9.226,500000.0
2006-01-17 03:20:00,9.214,9.237,9.104,9.104,550000.0
2006-01-17 03:21:00,9.123,9.208,9.123,9.156,200000.0
2006-01-17 03:22:00,9.145,9.255,9.101,9.149,300000.0
2006-01-17 03:23:00,9.194,9.208,9.194,9.208,100000.0
2006-01-17 03:25:00,9.186,9.186,9.066,9.176,450000.0
2006-01-17 03:28:00,9.131,9.222,9.081,9.184,700000.0
2006-01-17 03:30:00,9.189,9.213,9.092,9.116,700000.0
2006-01-17 03:31:00,9.199,9.209,9.134,9.139,700000.0
2006-01-17 03:33:00,9.204,9.221,9.126,9.159,350000.0
2006-01-17 03:34:00,9.123,9.242,9.123,9.203,250000.0
2006-01-17 03:35:00,9.229,9.229,9.116,9.208,400000.0
2006-01-17 03:37:00,9.102,9.221,9.102,9.208,700000.0
2006-01-17 03:39:00,9.182,9.182,9.082,9.123,200000.0
2006-01-17 03:41:00,9.153,9.231,9.124,9.185,400000.0
2006-01-17 03:42:00,9.114,9.202,9.114,9.165,300000.0
2006-01-17 03:43:00,9.226,9.234,9.092,9.119,300000.0
2006-01-17 03:44:00,9.213,9.213,9.072,9.134,450000.0
2006-01-17 03:46:00,9.115,9.208,9.103,9.208,550000.0
2006-01-17 03:47:00,9.172,9.209,9.081,9.163,400000.0
2006-01-17 03:48:00,9.186,9.252,9.119,9.12,550000.0
2006-01-17 03:49:00,9.184,9.214,9.117,9.165,450000.0
2006-01-17 03:50:00,9.13,9.202,9.122,9.122,350000.0
2006-01-17 03:51:00,9.139,9.19,9.099,9.168,300000.0
2006-01-17 03:52:00,9.158,9.232,9.158,9.226,250000.0
2006-01-17 03:53:00,9.112,9.198,9.079,9.094,600000.0
2006-01-17 03:54:00,9.195,9.217,9.127,9.181,350000.0
2006-01-17 03:57:00,9.198,9.233,9.124,9.233,450000.0
2006-01-17 03:58:00,9.194,9.239,9.115,9.206,600000.0
2006-01-17 04:01:00,9.214,9.214,9.131,9.163,200000.0
2006-01-17 04:04:00,9.204,9.204,9.1,9.136,200000.0
2006-01-17 04:07:00,9.184,9.184,9.085,9.123,200000.0
2006-01-17 04:08:00,9.192,9.198,9.192,9.198,100000.0
2006-01-17 04:28:00,9.223,9.223,9.141,9.163,250000.0
2006-01-17 04:30:00,9.206,9.206,9.106,9.145,200000.0
2006-01-17 04:31:00,9.117,9.155,9.117,9.155,100000.0
2006-01-17 04:33:00,9.178,9.26,9.14,9.252,600000.0
2006-01-17 04:35:00,9.215,9.215,9.123,9.159,200000.0
2006-01-17 04:38:00,9.205,9.223,9.116,9.203,350000.0
2006-01-17 04:39:00,9.215,9.216,9.124,9.159,600000.0
2006-01-17 04:53:00,9.192,9.247,9.123,9.214,500000.0
2006-01-17 04:54:00,9.201,9.246,9.114,9.117,300000.0
2006-01-17 05:04:00,9.247,9.253,9.12,9.227,500000.0
2006-01-17 05:05:00,9.245,9.245,9.169,9.216,350000.0
2006-01-17 05:07:00,9.135,9.257,9.135,9.164,700000.0
2006-01-17 05:09:00,9.245,9.245,9.178,9.191,300000.0
2006-01-17 05:10:00,9.191,9.193,9.191,9.193,100000.0
2006-01-17 05:12:00,9.129,9.314,9.129,9.219,300000.0
2006-01-17 05:15:00,9.184,9.264,9.14,9.264,350000.0
2006-01-17 05:16:00,9.175,9.175,9.175,9.175,50000.0
2006-01-17 05:17:00,9.224,9.246,9.123,9.145,650000.0
2006-01-17 05:18:00,9.13,9.261,9.13,9.248,350000.0
2006-01-17 05:21:00,9.207,9.224,9.207,9.219,200000.0
2006-01-17 05:22:00,9.256,9.256,9.132,9.165,300000.0
2006-01-17 05:23:00,9.215,9.253,9.138,9.138,400000.0
2006-01-17 05:24:00,9.178,9.178,9.178,9.178,50000.0
2006-01-17 05:25:00,9.123,9.264,9.123,9.264,100000.0
2006-01-17 05:27:00,9.258,9.266,9.193,9.264,400000.0
2006-01-17 05:28:00,9.212,9.273,9.212,9.218,250000.0
2006-01-17 05:31:00,9.213,9.225,9.131,9.168,250000.0
2006-01-17 05:33:00,9.225,9.225,9.133,9.169,200000.0
2006-01-17 05:39:00,9.169,9.239,9.15,9.193,350000.0
2006-01-17 05:41:00,9.222,9.257,9.17,9.245,350000.0
2006-01-17 05:42:00,9.141,9.273,9.141,9.169,450000.0
2006-01-17 05:45:00,9.231,9.231,9.126,9.165,200000.0
2006-01-17 05:47:00,9.215,9.218,9.137,9.15,450000.0
2006-01-17 05:48:00,9.16,9.252,9.148,9.237,550000.0
2006-01-17 05:49:00,9.222,9.236,9.089,9.115,650000.0
2006-01-17 05:50:00,9.222,9.287,9.17,9.18,450000.0
2006-01-17 05:52:00,9.228,9.248,9.116,9.23,450000.0
2006-01-17 05:53:00,9.14,9.189,9.14,9.189,100000.0
2006-01-17 05:54:00,9.163,9.219,9.124,9.219,500000.0
2006-01-17 05:55:00,9.175,9.241,9.138,9.175,350000.0
2006-01-17 05:58:00,9.212,9.212,9.098,9.116,250000.0
2006-01-17 05:59:00,9.201,9.228,9.129,9.16,250000.0
2006-01-17 06:01:00,9.191,9.264,9.136,9.232,400000.0
2006-01-17 06:02:00,9.148,9.25,9.148,9.228,250000.0
2006-01-17 06:03:00,9.237,9.281,9.165,9.281,400000.0
2006-01-17 06:04:00,9.176,9.268,9.124,9.177,600000.0
2006-01-17 06:05:00,9.269,9.292,9.148,9.23,300000.0
2006-01-17 06:06:00,9.141,9.232,9.127,9.127,400000.0
2006-01-17 06:07:00,9.193,9.279,9.164,9.237,500000.0
2006-01-17 06:08:00,9.248,9.253,9.141,9.238,450000.0
2006-01-17 06:10:00,9.238,9.238,9.236,9.236,150000.0
2006-01-17 06:13:00,9.228,9.234,9.154,9.184,350000.0
2006-01-17 06:17:00,9.155,9.276,9.148,9.182,550000.0
2006-01-17 06:18:00,9.163,9.265,9.14,9.237,600000.0
2006-01-17 06:20:00,9.235,9.235,9.143,9.179,200000.0
2006-01-17 06:23:00,9.24,9.28,9.136,9.183,600000.0
2006-01-17 06:25:00,9.21,9.235,9.12,9.12,400000.0
2006-01-17 06:26:00,9.228,9.228,9.133,9.133,400000.0
2006-01-17 06:28:00,9.181,9.25,9.149,9.237,500000.0
2006-01-17 06:34:00,9.226,9.249,9.146,9.182,400000.0
2006-01-17 06:37:00,9.252,9.253,9.114,9.246,550000.0
2006-01-17 06:40:00,9.173,9.235,9.153,9.153,300000.0
2006-01-17 06:46:00,9.256,9.259,9.142,9.142,350000.0
2006-01-17 06:47:00,9.259,9.261,9.136,9.256,550000.0
2006-01-17 06:50:00,9.225,9.225,9.133,9.169,200000.0
2006-01-17 06:55:00,9.192,9.245,9.125,9.146,650000.0
2006-01-17 06:56:00,9.147,9.278,9.147,9.188,400000.0
2006-01-17 06:57:00,9.224,9.227,9.119,9.119,500000.0
2006-01-17 06:58:00,9.124,9.248,9.124,9.176,500000.0
2006-01-17 07:01:00,9.228,9.228,9.148,9.212,250000.0
2006-01-17 07:05:00,9.266,9.295,9.145,9.216,650000.0
2006-01-17 07:06:00,9.239,9.323,9.147,9.24,700000.0
2006-01-17 07:09:00,9.172,9.257,9.149,9.257,450000.0
2006-01-17 07:10:00,9.157,9.228,9.109,9.151,450000.0
2006-01-17 07:11:00,9.17,9.23,9.128,9.23,350000.0
2006-01-17 07:12:00,9.226,9.264,9.154,9.261,350000.0
2006-01-17 07:13:00,9.256,9.256,9.121,9.126,400000.0
2006-01-17 07:20:00,9.242,9.242,9.16,9.241,300000.0
2006-01-17 07:21:00,9.212,9.231,9.212,9.231,100000.0
2006-01-17 07:23:00,9.228,9.248,9.228,9.244,150000.0
2006-01-17 07:24:00,9.205,9.205,9.144,9.144,100000.0
2006-01-17 07:27:00,9.139,9.22,9.139,9.22,100000.0
2006-01-17 07:32:00,9.164,9.241,9.109,9.148,500000.0
2006-01-17 07:38:00,9.23,9.23,9.149,9.214,400000.0
2006-01-17 07:39:00,9.236,9.239,9.148,9.233,350000.0
2006-01-17 07:40:00,9.17,9.207,9.083,9.207,450000.0
2006-01-17 07:41:00,9.197,9.226,9.1,9.1,500000.0
2006-01-17 07:42:00,9.24,9.24,9.14,9.14,100000.0
2006-01-17 07:49:00,9.161,9.276,9.161,9.206,350000.0
2006-01-17 07:50:00,9.154,9.238,9.154,9.238,100000.0
2006-01-17 07:51:00,9.16,9.252,9.148,9.246,600000.0
2006-01-17 07:53:00,9.138,9.228,9.138,9.228,450000.0
2006-01-17 07:55:00,9.182,9.246,9.112,9.211,500000.0
2006-01-17 07:57:00,9.168,9.258,9.131,9.179,550000.0
2006-01-17 08:00:00,9.223,9.247,9.194,9.207,350000.0
2006-01-17 08:01:00,9.162,9.247,9.124,9.124,350000.0
2006-01-17 08:04:00,9.16,9.217,9.109,9.109,300000.0
2006-01-17 08:06:00,9.144,9.212,9.112,9.154,400000.0
2006-01-17 08:07:00,9.25,9.27,9.148,9.252,500000.0
2006-01-17 08:10:00,9.25,9.272,9.143,9.177,600000.0
2006-01-17 08:12:00,9.255,9.255,9.133,9.147,350000.0
2006-01-17 08:13:00,9.222,9.228,9.102,9.127,700000.0
2006-01-17 08:15:00,9.151,9.27,9.151,9.261,250000.0
2006-01-17 08:16:00,9.159,9.239,9.159,9.209,250000.0
2006-01-17 08:17:00,9.247,9.247,9.129,9.218,650000.0
2006-01-17 08:20:00,9.258,9.258,9.127,9.214,550000.0
2006-01-17 08:21:00,9.168,9.287,9.157,9.187,550000.0
2006-01-17 08:22:00,9.117,9.22,9.116,9.134,350000.0
2006-01-17 08:24:00,9.251,9.251,9.121,9.209,400000.0
2006-01-17 08:27:00,9.174,9.285,9.165,9.236,550000.0
2006-01-17 08:28:00,9.238,9.264,9.151,9.223,450000.0
2006-01-17 08:30:00,9.212,9.212,9.12,9.17,400000.0
2006-01-17 08:31:00,9.117,9.204,9.117,9.16,400000.0
2006-01-17 08:32:00,9.205,9.238,9.138,9.151,500000.0
2006-01-17 08:33:00,9.2,9.238,9.099,9.199,400000.0
2006-01-17 08:34:00,9.169,9.214,9.127,9.148,400000.0
2006-01-17 08:35:00,9.122,9.201,9.122,9.201,100000.0
2006-01-17 08:37:00,9.189,9.241,9.139,9.21,250000.0
2006-01-17 08:38:00,9.213,9.247,9.107,9.138,650000.0
2006-01-17 08:40:00,9.169,9.256,9.158,9.212,450000.0
2006-01-17 08:41:00,9.203,9.235,9.171,9.171,350000.0
2006-01-17 08:43:00,9.213,9.213,9.148,9.162,350000.0
2006-01-17 08:44:00,9.16,9.22,9.151,9.22,350000.0
2006-01-17 08:48:00,9.143,9.206,9.143,9.165,450000.0
2006-01-17 08:49:00,9.24,9.24,9.131,9.187,400000.0
2006-01-17 08:50:00,9.098,9.228,9.098,9.185,300000.0
2006-01-17 08:51:00,9.222,9.264,9.154,9.196,350000.0
2006-01-17 08:53:00,9.227,9.24,9.157,9.218,400000.0
2006-01-17 08:55:00,9.222,9.249,9.101,9.24,450000.0
2006-01-17 08:56:00,9.152,9.258,9.107,9.201,550000.0
2006-01-17 08:59:00,9.239,9.252,9.118,9.2,500000.0
2006-01-17 09:00:00,9.191,9.238,9.071,9.097,550000.0
2006-01-17 09:01:00,9.179,9.241,9.117,9.241,250000.0
2006-01-17 09:02:00,9.126,9.251,9.126,9.164,550000.0
2006-01-17 09:03:00,9.141,9.212,9.096,9.096,300000.0
2006-01-17 09:06:00,9.176,9.234,9.12,9.162,350000.0
2006-01-17 09:07:00,9.076,9.197,9.075,9.197,400000.0
2006-01-17 09:08:00,9.136,9.245,9.136,9.192,350000.0
2006-01-17 09:09:00,9.107,9.276,9.107,9.134,450000.0
2006-01-17 09:10:00,9.202,9.202,9.083,9.2,350000.0
2006-01-17 09:11:00,9.189,9.189,9.079,9.118,550000.0
2006-01-17 09:12:00,9.187,9.204,9.044,9.096,550000.0
2006-01-17 09:13:00,9.136,9.195,9.089,9.195,450000.0
2006-01-17 09:14:00,9.17,9.224,9.12,9.12,500000.0
2006-01-17 09:17:00,9.065,9.183,9.065,9.174,550000.0
2006-01-17 09:18:00,9.19,9.246,9.113,9.182,400000.0
2006-01-17 09:21:00,9.154,9.22,9.137,9.22,550000.0
2006-01-17 09:23:00,9.101,9.2,9.065,9.176,450000.0
2006-01-17 09:24:00,9.071,9.161,9.071,9.113,400000.0
2006-01-17 09:25:00,9.2,9.212,9.111,9.127,350000.0
2006-01-17 09:26:00,9.096,9.155,9.072,9.072,300000.0
2006-01-17 09:27:00,9.092,9.183,9.079,9.079,250000.0
2006-01-17 09:28:00,9.107,9.16,9.072,9.155,350000.0
2006-01-17 09:29:00,9.058,9.162,9.045,9.16,300000.0
2006-01-17 09:30:00,9.089,9.218,9.058,9.206,400000.0
2006-01-17 09:31:00,9.164,9.164,9.089,9.136,400000.0
2006-01-17 09:32:00,9.135,9.199,9.064,9.199,550000.0
2006-01-17 09:33:00,9.158,9.188,9.035,9.188,450000.0
2006-01-17 09:34:00,9.149,9.176,9.067,9.166,450000.0
2006-01-17 09:36:00,9.09,9.177,9.013,9.034,500000.0
2006-01-17 09:37:00,9.099,9.14,9.0,9.122,400000.0
2006-01-17 09:38:00,9.083,9.141,9.013,9.136,450000.0
2006-01-17 09:39:00,9.15,9.15,8.992,9.129,500000.0
2006-01-17 09:40:00,9.062,9.188,9.032,9.032,550000.0
2006-01-17 09:41:00,9.113,9.158,9.043,9.043,350000.0
2006-01-17 09:42:00,9.098,9.121,9.013,9.029,400000.0
2006-01-17 09:43:00,9.124,9.131,9.043,9.119,200000.0
2006-01-17 09:44:00,9.069,9.161,9.042,9.074,350000.0
2006-01-17 09:45:00,9.129,9.14,9.016,9.127,250000.0
2006-01-17 09:46:00,9.031,9.064,9.02,9.05,250000.0
2006-01-17 09:48:00,9.139,9.139,8.999,9.042,450000.0
2006-01-17 09:49:00,9.081,9.147,8.993,9.064,350000.0
2006-01-17 09:50:00,9.088,9.194,9.052,9.055,500000.0
2006-01-17 09:51:00,9.151,9.152,9.069,9.078,350000.0
2006-01-17 09:52:00,9.163,9.163,9.016,9.124,400000.0
2006-01-17 09:53:00,9.053,9.178,9.053,9.056,400000.0
2006-01-17 09:54:00,9.157,9.173,9.038,9.138,350000.0
2006-01-17 09:55:00,9.14,9.201,9.075,9.095,400000.0
2006-01-17 09:56:00,9.071,9.178,9.058,9.177,400000.0
2006-01-17 09:57:00,9.091,9.174,9.079,9.157,500000.0
2006-01-17 09:58:00,9.06,9.129,9.025,9.103,400000.0
2006-01-17 10:00:00,9.167,9.173,9.08,9.162,550000.0
2006-01-17 10:01:00,9.142,9.231,9.086,9.175,500000.0
2006-01-17 10:02:00,9.065,9.197,9.065,9.156,350000.0
2006-01-17 10:03:00,9.132,9.163,9.044,9.073,400000.0
2006-01-17 10:05:00,9.035,9.175,9.026,9.175,400000.0
2006-01-17 10:09:00,9.195,9.224,9.072,9.191,450000.0
2006-01-17 10:10:00,9.167,9.178,9.054,9.159,550000.0
2006-01-17 10:12:00,9.164,9.164,9.038,9.125,350000.0
2006-01-17 10:13:00,9.101,9.169,9.042,9.064,500000.0
2006-01-17 10:15:00,9.19,9.19,9.071,9.133,350000.0
2006-01-17 10:18:00,9.022,9.177,9.005,9.177,450000.0
2006-01-17 10:21:00,9.146,9.189,9.13,9.166,400000.0
2006-01-17 10:22:00,9.056,9.194,9.056,9.114,400000.0
2006-01-17 10:23:00,9.149,9.17,8.997,9.135,450000.0
2006-01-17 10:24:00,9.176,9.182,9.03,9.182,900000.0
2006-01-17 10:25:00,9.091,9.221,9.082,9.134,700000.0
2006-01-17 10:26:00,9.163,9.163,9.054,9.054,350000.0
2006-01-17 10:28:00,9.17,9.17,9.043,9.053,350000.0
2006-01-17 10:29:00,9.149,9.149,9.0,9.118,900000.0
2006-01-17 10:30:00,9.055,9.1,8.981,9.038,400000.0
2006-01-17 10:31:00,9.017,9.126,9.017,9.083,350000.0
2006-01-17 10:32:00,9.087,9.109,8.992,9.1,700000.0
2006-01-17 10:33:00,9.098,9.142,9.002,9.142,400000.0
2006-01-17 10:34:00,9.134,9.134,8.977,9.074,500000.0
2006-01-17 10:35:00,9.021,9.119,9.004,9.049,400000.0
2006-01-17 10:36:00,9.037,9.124,9.013,9.017,500000.0
2006-01-17 10:37:00,9.114,9.114,8.968,9.025,400000.0
2006-01-17 10:38:00,8.988,9.096,8.988,9.081,400000.0
2006-01-17 10:39:00,9.101,9.122,8.977,8.977,650000.0
2006-01-17 10:40:00,9.079,9.091,8.982,9.081,550000.0
2006-01-17 10:41:00,9.06,9.081,8.959,8.977,350000.0
2006-01-17 10:42:00,9.053,9.092,8.941,9.073,750000.0
2006-01-17 10:43:00,9.082,9.128,8.99,9.0,400000.0
2006-01-17 10:45:00,9.073,9.113,8.966,9.049,350000.0
2006-01-17 10:46:00,9.055,9.113,8.983,9.113,400000.0
2006-01-17 10:47:00,9.082,9.109,8.972,8.972,350000.0
2006-01-17 10:48:00,9.031,9.138,8.987,9.115,450000.0
2006-01-17 10:49:00,9.119,9.119,8.998,9.004,600000.0
2006-01-17 10:50:00,9.083,9.126,9.002,9.005,800000.0
2006-01-17 10:51:00,9.079,9.092,8.942,9.09,550000.0
2006-01-17 10:53:00,9.07,9.149,9.009,9.045,500000.0
2006-01-17 10:54:00,9.075,9.075,8.951,9.065,400000.0
2006-01-17 10:55:00,9.074,9.123,8.987,9.08,800000.0
2006-01-17 10:56:00,9.062,9.129,8.973,9.121,400000.0
2006-01-17 10:57:00,9.081,9.111,8.96,9.075,450000.0
2006-01-17 10:58:00,9.003,9.049,8.932,9.018,350000.0
2006-01-17 10:59:00,9.1,9.149,9.0,9.0,450000.0
2006-01-17 11:00:00,9.03,9.108,8.976,9.017,350000.0
2006-01-17 11:01:00,8.988,9.123,8.973,9.062,500000.0
2006-01-17 11:02:00,9.123,9.123,9.01,9.073,400000.0
2006-01-17 11:03:00,9.061,9.154,9.015,9.048,550000.0
2006-01-17 11:04:00,9.124,9.124,9.019,9.117,400000.0
2006-01-17 11:05:00,8.988,9.081,8.975,9.001,550000.0
2006-01-17 11:06:00,9.094,9.111,8.988,8.988,350000.0
2006-01-17 11:07:00,9.057,9.104,8.988,9.104,450000.0
2006-01-17 11:08:00,9.031,9.131,9.011,9.131,350000.0
2006-01-17 11:09:00,9.131,9.131,9.021,9.113,500000.0
2006-01-17 11:10:00,9.0,9.112,9.0,9.047,400000.0
2006-01-17 11:11:00,9.12,9.147,9.012,9.108,350000.0
2006-01-17 11:12:00,9.123,9.181,9.062,9.122,550000.0
2006-01-17 11:14:00,9.046,9.139,9.016,9.139,400000.0
2006-01-17 11:15:00,9.027,9.14,9.004,9.053,400000.0
2006-01-17 11:16:00,9.064,9.126,9.058,9.126,500000.0
2006-01-17 11:18:00,9.058,9.099,9.057,9.077,350000.0
2006-01-17 11:19:00,9.013,9.133,8.956,9.133,550000.0
2006-01-17 11:20:00,9.098,9.142,9.017,9.064,400000.0
2006-01-17 11:21:00,9.134,9.134,8.995,9.102,450000.0
2006-01-17 11:22:00,9.153,9.169,9.017,9.017,400000.0
2006-01-17 11:23:00,9.005,9.165,9.005,9.046,500000.0
2006-01-17 11:24:00,9.07,9.107,8.979,9.076,550000.0
2006-01-17 11:25:00,9.02,9.122,9.019,9.022,550000.0
2006-01-17 11:26:00,9.101,9.137,9.003,9.135,400000.0
2006-01-17 11:27:00,9.013,9.11,9.013,9.11,500000.0
2006-01-17 11:28:00,9.006,9.094,8.979,9.071,350000.0
2006-01-17 11:29:00,9.015,9.112,8.991,9.037,500000.0
2006-01-17 11:30:00,9.108,9.137,9.006,9.006,500000.0
2006-01-17 11:31:00,9.085,9.11,8.986,9.054,350000.0
2006-01-17 11:38:00,9.061,9.081,8.993,9.073,400000.0
2006-01-17 11:39:00,9.028,9.103,8.988,9.012,350000.0
2006-01-17 11:40:00,9.038,9.136,9.0,9.073,400000.0
2006-01-17 11:41:00,9.002,9.077,9.002,9.034,350000.0
2006-01-17 11:42:00,9.015,9.131,9.015,9.103,350000.0
2006-01-17 11:43:00,9.105,9.105,9.002,9.105,350000.0
2006-01-17 11:44:00,9.108,9.116,8.975,9.077,450000.0
2006-01-17 11:48:00,9.054,9.087,8.993,9.084,400000.0
2006-01-17 11:49:00,9.06,9.082,8.966,9.032,350000.0
2006-01-17 11:50:00,9.057,9.111,8.996,9.111,350000.0
2006-01-17 11:51:00,8.96,9.074,8.959,9.074,450000.0
2006-01-17 11:52:00,9.025,9.127,8.978,9.127,450000.0
2006-01-17 11:53:00,9.005,9.137,9.005,9.037,400000.0
2006-01-17 11:54:00,9.113,9.113,9.0,9.063,550000.0
2006-01-17 11:55:00,9.045,9.112,8.988,9.112,350000.0
2006-01-17 11:57:00,9.096,9.096,8.973,9.064,450000.0
2006-01-17 11:58:00,9.086,9.133,9.011,9.133,350000.0
2006-01-17 11:59:00,9.082,9.114,8.98,9.038,450000.0
2006-01-17 12:00:00,9.075,9.079,8.981,8.981,350000.0
2006-01-17 12:01:00,9.103,9.103,8.973,9.018,500000.0
2006-01-17 12:03:00,8.995,9.066,8.978,9.059,550000.0
2006-01-17 12:04:00,9.049,9.127,9.008,9.008,350000.0
2006-01-17 12:07:00,9.092,9.092,8.937,9.038,450000.0
2006-01-17 12:09:00,8.992,9.083,8.992,9.033,350000.0
2006-01-17 12:10:00,9.083,9.098,9.004,9.052,400000.0
2006-01-17 12:11:00,9.029,9.068,8.978,9.0,300000.0
2006-01-17 12:12:00,8.959,9.091,8.959,8.997,350000.0
2006-01-17 12:13:00,9.06,9.114,8.995,9.075,400000.0
2006-01-17 12:14:00,9.093,9.126,8.954,8.988,550000.0
2006-01-17 12:15:00,9.042,9.119,9.022,9.048,400000.0
2006-01-17 12:16:00,9.035,9.101,8.984,9.037,400000.0
2006-01-17 12:17:00,9.086,9.119,9.069,9.114,400000.0
2006-01-17 12:18:00,9.09,9.09,8.989,9.0,450000.0
2006-01-17 12:19:00,9.04,9.11,8.978,9.002,450000.0
2006-01-17 12:20:00,9.048,9.139,9.014,9.055,500000.0
2006-01-17 12:21:00,9.089,9.14,9.023,9.102,500000.0
2006-01-17 12:28:00,9.094,9.119,8.993,9.05,500000.0
2006-01-17 12:29:00,9.073,9.107,8.953,8.96,500000.0
2006-01-17 12:30:00,8.985,9.124,8.985,9.124,450000.0
2006-01-17 12:32:00,8.982,9.122,8.975,9.003,550000.0
2006-01-17 12:33:00,9.136,9.14,8.975,8.975,450000.0
2006-01-17 12:34:00,8.984,9.095,8.96,8.96,450000.0
2006-01-17 12:36:00,9.1,9.1,8.948,9.049,350000.0
2006-01-17 12:37:00,9.09,9.09,8.985,8.985,500000.0
2006-01-17 12:38:00,9.056,9.115,8.966,9.03,450000.0
2006-01-17 12:39:00,9.054,9.078,8.938,9.036,450000.0
2006-01-17 12:41:00,9.032,9.062,8.948,9.062,450000.0
2006-01-17 12:42:00,8.94,9.051,8.918,9.025,550000.0
2006-01-17 12:44:00,9.03,9.075,8.944,8.952,450000.0
2006-01-17 12:45:00,8.99,9.065,8.938,8.988,400000.0
2006-01-17 12:47:00,8.988,9.088,8.942,8.991,350000.0
2006-01-17 12:49:00,9.004,9.1,8.969,8.969,450000.0
2006-01-17 12:51:00,8.944,9.063,8.933,9.063,500000.0
2006-01-17 12:52:00,9.005,9.102,8.987,9.061,500000.0
2006-01-17 12:54:00,9.062,9.071,8.956,9.017,450000.0
2006-01-17 12:55:00,9.017,9.098,9.004,9.098,450000.0
2006-01-17 12:56:00,9.059,9.094,8.973,8.983,450000.0
2006-01-17 12:57:00,9.044,9.082,8.936,8.936,400000.0
2006-01-17 12:59:00,9.013,9.061,8.942,9.061,450000.0
2006-01-17 13:02:00,8.971,9.069,8.971,9.015,400000.0
2006-01-17 13:03:00,9.013,9.086,8.958,8.958,450000.0
2006-01-17 13:04:00,9.027,9.089,8.964,8.964,450000.0
2006-01-17 13:05:00,8.912,9.029,8.912,9.029,400000.0
2006-01-17 13:08:00,8.998,9.086,8.971,8.971,400000.0
2006-01-17 13:10:00,9.025,9.111,8.948,8.987,500000.0
2006-01-17 13:12:00,9.043,9.043,8.936,8.943,550000.0
2006-01-17 13:13:00,9.062,9.062,8.905,9.018,450000.0
2006-01-17 13:14:00,8.929,9.059,8.929,9.046,350000.0
2006-01-17 13:15:00,8.979,9.062,8.921,9.015,400000.0
2006-01-17 13:17:00,9.046,9.065,8.964,9.065,450000.0
2006-01-17 13:19:00,8.958,9.032,8.903,8.93,400000.0
2006-01-17 13:23:00,8.984,9.061,8.916,8.931,350000.0
2006-01-17 13:24:00,9.032,9.08,8.959,8.987,450000.0
2006-01-17 13:25:00,9.041,9.06,8.975,9.06,350000.0
2006-01-17 13:26:00,8.988,9.089,8.952,8.993,550000.0
2006-01-17 13:33:00,8.966,9.03,8.937,8.973,350000.0
2006-01-17 13:37:00,8.957,9.043,8.951,9.026,350000.0
2006-01-17 13:39:00,9.03,9.062,8.949,9.025,500000.0
2006-01-17 13:41:00,8.944,9.049,8.937,9.045,400000.0
2006-01-17 13:42:00,9.037,9.058,8.968,9.038,350000.0
2006-01-17 13:43:00,9.042,9.062,8.921,9.029,500000.0
2006-01-17 13:44:00,8.938,9.036,8.911,8.956,350000.0
2006-01-17 13:45:00,8.94,9.037,8.918,9.023,400000.0
2006-01-17 13:46:00,8.999,9.075,8.93,8.978,450000.0
2006-01-17 13:47:00,8.999,8.999,8.885,8.885,150000.0
2006-01-17 13:48:00,8.976,9.019,8.913,8.984,400000.0
2006-01-17 13:49:00,8.885,9.015,8.885,8.981,350000.0
2006-01-17 13:50:00,8.931,8.945,8.879,8.884,450000.0
2006-01-17 13:51:00,9.016,9.038,8.919,8.919,350000.0
2006-01-17 13:52:00,9.017,9.029,8.901,9.001,350000.0
2006-01-17 13:53:00,8.916,9.025,8.87,8.943,450000.0
2006-01-17 13:54:00,8.975,9.029,8.923,9.025,400000.0
2006-01-17 13:55:00,8.984,9.022,8.959,8.99,350000.0
2006-01-17 13:56:00,8.99,8.99,8.845,8.845,400000.0
2006-01-17 13:57:00,8.942,9.011,8.895,8.895,400000.0
2006-01-17 13:58:00,8.875,9.017,8.875,9.017,350000.0
2006-01-17 13:59:00,8.918,9.013,8.864,8.998,350000.0
2006-01-17 14:00:00,8.973,8.985,8.878,8.932,350000.0
2006-01-17 14:01:00,8.971,9.02,8.918,9.008,400000.0
2006-01-17 14:02:00,8.998,9.012,8.892,8.963,350000.0
2006-01-17 14:03:00,8.985,8.987,8.913,8.981,350000.0
2006-01-17 14:04:00,8.902,9.005,8.902,8.999,350000.0
2006-01-17 14:05:00,8.99,8.996,8.855,8.996,550000.0
2006-01-17 14:06:00,8.979,9.01,8.895,8.986,350000.0
2006-01-17 14:08:00,8.933,8.986,8.886,8.937,400000.0
2006-01-17 14:09:00,8.836,8.923,8.828,8.865,550000.0
2006-01-17 14:10:00,8.857,8.958,8.849,8.905,350000.0
2006-01-17 14:11:00,8.935,8.971,8.906,8.971,400000.0
2006-01-17 14:12:00,8.975,8.983,8.942,8.982,450000.0
2006-01-17 14:13:00,8.943,8.949,8.852,8.877,350000.0
2006-01-17 14:14:00,8.896,8.994,8.864,8.909,500000.0
2006-01-17 14:15:00,8.848,8.987,8.848,8.895,500000.0
2006-01-17 14:16:00,8.884,8.969,8.856,8.923,450000.0
2006-01-17 14:17:00,8.941,8.951,8.867,8.898,450000.0
2006-01-17 14:18:00,8.887,9.0,8.887,8.994,400000.0
2006-01-17 14:20:00,8.872,8.955,8.872,8.888,350000.0
2006-01-17 14:21:00,8.876,8.987,8.862,8.921,450000.0
2006-01-17 14:22:00,8.951,8.978,8.837,8.978,450000.0
2006-01-17 14:23:00,8.894,8.974,8.894,8.922,400000.0
2006-01-17 14:24:00,8.983,8.987,8.908,8.981,400000.0
2006-01-17 14:25:00,8.898,8.957,8.866,8.882,350000.0
2006-01-17 14:26:00,8.894,8.978,8.834,8.963,350000.0
2006-01-17 14:27:00,8.934,8.992,8.863,8.992,400000.0
2006-01-17 14:28:00,8.959,8.959,8.883,8.908,400000.0
2006-01-17 14:30:00,8.892,8.993,8.868,8.868,550000.0
2006-01-17 14:31:00,8.882,8.968,8.842,8.937,400000.0
2006-01-17 14:32:00,8.932,8.967,8.859,8.898,500000.0
2006-01-17 14:33:00,8.976,8.976,8.851,8.889,300000.0
2006-01-17 14:34:00,8.937,8.99,8.867,8.867,450000.0
2006-01-17 14:35:00,8.95,8.959,8.892,8.892,350000.0
2006-01-17 14:38:00,8.941,8.983,8.895,8.944,400000.0
2006-01-17 14:39:00,8.96,9.03,8.859,8.895,500000.0
2006-01-17 14:40:00,8.926,8.991,8.893,8.921,400000.0
2006-01-17 14:41:00,8.906,9.009,8.906,8.977,550000.0
2006-01-17 14:42:00,8.887,9.023,8.887,8.97,400000.0
2006-01-17 14:43:00,8.956,8.985,8.845,8.985,500000.0
2006-01-17 14:44:00,8.874,8.954,8.859,8.95,450000.0
2006-01-17 14:45:00,8.929,8.982,8.898,8.962,400000.0
2006-01-17 14:46:00,8.992,8.992,8.883,8.901,350000.0
2006-01-17 14:47:00,8.952,9.001,8.871,8.983,350000.0
2006-01-17 14:48:00,8.967,8.998,8.905,8.976,400000.0
2006-01-17 14:49:00,8.991,8.991,8.846,8.846,500000.0
2006-01-17 14:50:00,8.912,8.995,8.865,8.865,400000.0
2006-01-17 14:51:00,8.994,9.018,8.904,8.966,350000.0
2006-01-17 14:52:00,9.022,9.022,8.923,8.949,450000.0
2006-01-17 14:53:00,8.915,8.995,8.888,8.956,400000.0
2006-01-17 14:55:00,8.962,8.969,8.857,8.857,450000.0
2006-01-17 14:56:00,8.943,8.961,8.824,8.952,550000.0
2006-01-17 14:58:00,8.897,8.955,8.874,8.954,400000.0
2006-01-17 15:00:00,8.884,9.009,8.884,8.912,450000.0
2006-01-17 15:01:00,8.968,9.008,8.891,8.974,450000.0
2006-01-17 15:02:00,8.932,9.067,8.919,8.984,450000.0
2006-01-17 15:07:00,8.912,9.013,8.854,8.96,350000.0
2006-01-17 15:09:00,8.987,8.999,8.878,8.892,450000.0
2006-01-17 15:10:00,8.879,8.997,8.855,8.908,400000.0
2006-01-17 15:11:00,8.908,9.005,8.868,8.881,500000.0
2006-01-17 15:13:00,8.966,8.999,8.887,8.985,400000.0
2006-01-17 15:16:00,8.956,8.956,8.872,8.905,200000.0
2006-01-17 15:20:00,8.918,8.978,8.911,8.978,400000.0
2006-01-17 15:21:00,8.952,9.007,8.88,8.921,250000.0
2006-01-17 15:22:00,8.947,8.983,8.907,8.951,450000.0
2006-01-17 15:23:00,8.893,8.975,8.893,8.953,400000.0
2006-01-17 15:25:00,8.986,8.996,8.894,8.962,350000.0
2006-01-17 15:26:00,8.867,8.987,8.867,8.902,550000.0
2006-01-17 15:27:00,8.911,9.02,8.894,8.943,350000.0
2006-01-17 15:28:00,8.928,9.03,8.924,8.987,350000.0
2006-01-17 15:29:00,8.917,9.017,8.905,9.017,500000.0
2006-01-17 15:30:00,8.97,9.002,8.891,8.943,450000.0
2006-01-17 15:31:00,8.926,9.015,8.905,8.916,500000.0
2006-01-17 15:32:00,8.928,9.0,8.878,8.993,450000.0
2006-01-17 15:33:00,8.991,8.991,8.891,8.979,400000.0
2006-01-17 15:34:00,8.905,9.044,8.905,8.905,400000.0
2006-01-17 15:35:00,8.972,9.022,8.945,8.978,400000.0
2006-01-17 15:36:00,9.013,9.065,8.949,9.065,550000.0
2006-01-17 15:37:00,8.934,9.012,8.902,8.996,400000.0
2006-01-17 15:38:00,8.965,9.043,8.956,8.956,450000.0
2006-01-17 15:39:00,8.969,9.058,8.962,8.962,150000.0
2006-01-17 15:40:00,8.947,9.075,8.947,8.947,450000.0
2006-01-17 15:41:00,8.898,9.025,8.898,8.987,400000.0
2006-01-17 15:42:00,9.024,9.024,8.912,8.935,350000.0
2006-01-17 15:43:00,8.954,9.004,8.899,8.903,450000.0
2006-01-17 15:44:00,9.024,9.043,8.935,9.008,350000.0
2006-01-17 15:45:00,9.027,9.048,8.947,9.024,450000.0
2006-01-17 15:46:00,8.907,9.02,8.905,8.941,400000.0
2006-01-17 15:47:00,9.02,9.046,8.886,8.912,550000.0
2006-01-17 15:48:00,8.942,9.024,8.912,8.93,350000.0
2006-01-17 15:49:00,8.988,9.033,8.957,9.033,350000.0
2006-01-17 15:50:00,8.952,9.079,8.952,9.04,550000.0
2006-01-17 15:51:00,8.991,9.018,8.893,8.909,350000.0
2006-01-17 15:52:00,8.906,9.028,8.897,8.897,350000.0
2006-01-17 15:53:00,9.003,9.027,8.908,8.985,500000.0
2006-01-17 15:54:00,9.014,9.041,8.966,9.041,450000.0
2006-01-17 15:55:00,8.889,9.004,8.887,8.995,500000.0
2006-01-17 15:56:00,8.854,9.005,8.854,8.944,450000.0
2006-01-17 15:57:00,8.916,8.947,8.875,8.917,450000.0
2006-01-17 15:58:00,8.889,8.968,8.839,8.968,500000.0
2006-01-17 15:59:00,8.986,8.986,8.87,8.895,450000.0
2006-01-17 16:00:00,8.925,8.971,8.793,8.902,500000.0
2006-01-17 16:01:00,8.935,8.935,8.808,8.808,400000.0
2006-01-17 16:02:00,8.82,8.939,8.801,8.881,550000.0
2006-01-17 16:03:00,8.964,8.998,8.876,8.928,450000.0
2006-01-17 16:04:00,8.852,8.998,8.852,8.965,550000.0
2006-01-17 16:05:00,8.973,9.026,8.876,8.986,450000.0
2006-01-17 16:06:00,8.91,9.004,8.864,8.98,350000.0
2006-01-17 16:07:00,8.923,8.991,8.889,8.889,500000.0
2006-01-17 16:08:00,8.886,9.051,8.886,8.941,550000.0
2006-01-17 16:09:00,8.88,9.011,8.88,8.992,350000.0
2006-01-17 16:10:00,8.955,8.99,8.875,8.98,500000.0
2006-01-17 16:11:00,8.864,8.983,8.84,8.84,500000.0
2006-01-17 16:12:00,8.901,8.947,8.88,8.896,350000.0
2006-01-17 16:13:00,8.87,8.975,8.839,8.975,450000.0
2006-01-17 16:14:00,8.994,8.994,8.858,8.919,500000.0
2006-01-17 16:15:00,8.963,8.965,8.832,8.837,350000.0
2006-01-17 16:16:00,8.898,8.964,8.841,8.944,550000.0
2006-01-17 16:17:00,8.955,8.98,8.859,8.859,350000.0
2006-01-17 16:18:00,8.975,8.979,8.848,8.956,400000.0
2006-01-17 16:19:00,8.953,9.017,8.905,8.913,550000.0
2006-01-17 16:20:00,8.978,8.978,8.837,8.854,550000.0
2006-01-17 16:21:00,8.869,8.948,8.816,8.932,500000.0
2006-01-17 16:22:00,8.953,8.953,8.838,8.904,450000.0
2006-01-17 16:23:00,8.871,8.979,8.865,8.865,400000.0
2006-01-17 16:24:00,8.934,8.993,8.847,8.99,550000.0
2006-01-17 16:25:00,8.956,8.977,8.896,8.977,350000.0
2006-01-17 16:26:00,8.969,8.997,8.874,8.874,550000.0
2006-01-17 16:27:00,8.916,9.075,8.916,9.025,550000.0
2006-01-17 16:28:00,8.962,8.995,8.899,8.995,400000.0
2006-01-17 16:29:00,9.002,9.018,8.883,8.92,350000.0
2006-01-17 16:30:00,8.922,9.018,8.877,8.971,550000.0
2006-01-17 16:31:00,8.93,9.016,8.888,8.947,400000.0
2006-01-17 16:32:00,8.928,9.031,8.928,8.938,350000.0
2006-01-17 16:33:00,8.918,9.016,8.917,8.949,350000.0
2006-01-17 16:34:00,8.974,9.028,8.929,9.028,350000.0
2006-01-17 16:35:00,8.923,9.024,8.866,8.922,500000.0
2006-01-17 16:36:00,8.993,8.993,8.905,8.914,500000.0
2006-01-17 16:37:00,8.986,8.986,8.86,8.883,500000.0
2006-01-17 16:38:00,8.844,8.969,8.844,8.859,450000.0
2006-01-17 16:39:00,8.929,9.003,8.921,9.003,500000.0
2006-01-17 16:40:00,8.906,9.009,8.867,8.867,350000.0
2006-01-17 16:41:00,8.895,8.971,8.895,8.897,350000.0
2006-01-17 16:42:00,8.91,9.042,8.905,9.008,500000.0
2006-01-17 16:43:00,8.854,8.975,8.854,8.93,350000.0
2006-01-17 16:44:00,8.998,8.998,8.845,8.845,400000.0
2006-01-17 16:45:00,8.862,8.945,8.862,8.913,400000.0
2006-01-17 16:46:00,8.899,8.958,8.884,8.951,350000.0
2006-01-17 16:47:00,8.883,8.983,8.846,8.893,600000.0
2006-01-17 16:48:00,8.967,8.999,8.86,8.931,500000.0
2006-01-17 16:49:00,8.962,9.024,8.891,8.891,450000.0
2006-01-17 16:51:00,8.985,8.985,8.854,8.854,400000.0
2006-01-17 16:52:00,8.89,9.003,8.879,9.003,450000.0
2006-01-17 16:54:00,8.938,9.047,8.914,8.914,450000.0
2006-01-17 16:56:00,8.92,9.055,8.912,8.912,400000.0
2006-01-17 16:57:00,8.924,9.033,8.917,8.917,300000.0
2006-01-17 16:58:00,8.922,9.024,8.922,8.989,500000.0
2006-01-17 16:59:00,8.94,9.026,8.931,8.931,400000.0
2006-01-17 17:00:00,9.011,9.043,8.918,9.043,350000.0
2006-01-17 17:01:00,8.95,9.023,8.875,8.934,500000.0
2006-01-17 17:02:00,8.942,9.022,8.911,8.955,400000.0
2006-01-17 17:03:00,8.924,9.004,8.882,8.954,500000.0
2006-01-17 17:04:00,8.921,9.011,8.883,8.945,350000.0
2006-01-17 17:05:00,9.0,9.021,8.906,8.973,400000.0
2006-01-17 17:06:00,9.01,9.011,8.844,8.956,350000.0
2006-01-17 17:07:00,8.981,9.066,8.918,8.963,500000.0
2006-01-17 17:08:00,8.858,9.0,8.858,8.92,500000.0
2006-01-17 17:09:00,8.921,8.954,8.829,8.904,450000.0
2006-01-17 17:10:00,8.978,9.024,8.933,8.997,350000.0
2006-01-17 17:11:00,9.029,9.029,8.893,8.909,400000.0
2006-01-17 17:12:00,8.979,9.017,8.907,8.922,400000.0
2006-01-17 17:13:00,8.913,9.01,8.888,9.002,450000.0
2006-01-17 17:14:00,8.936,9.02,8.895,8.987,550000.0
2006-01-17 17:15:00,8.887,8.99,8.856,8.929,350000.0
2006-01-17 17:16:00,8.979,8.979,8.844,8.925,450000.0
2006-01-17 17:17:00,8.869,8.962,8.869,8.949,150000.0
2006-01-17 17:18:00,8.953,8.988,8.894,8.983,350000.0
2006-01-17 17:19:00,8.874,8.98,8.874,8.959,450000.0
2006-01-17 17:20:00,8.942,8.999,8.877,8.897,350000.0
2006-01-17 17:21:00,9.004,9.004,8.904,8.962,400000.0
2006-01-17 17:22:00,9.003,9.003,8.862,8.928,450000.0
2006-01-17 17:23:00,8.906,9.0,8.906,8.977,550000.0
2006-01-17 17:25:00,8.993,9.014,8.908,9.014,400000.0
2006-01-17 17:26:00,8.896,9.019,8.896,8.965,450000.0
2006-01-17 17:27:00,8.979,9.005,8.898,8.975,400000.0
2006-01-17 17:28:00,8.905,8.963,8.842,8.842,550000.0
2006-01-17 17:30:00,8.825,8.977,8.825,8.977,450000.0
2006-01-17 17:31:00,8.928,8.985,8.838,8.956,600000.0
2006-01-17 17:32:00,8.909,9.005,8.887,8.945,400000.0
2006-01-17 17:33:00,8.932,8.966,8.846,8.961,400000.0
2006-01-17 17:34:00,8.97,9.013,8.879,9.002,450000.0
2006-01-17 17:35:00,8.939,9.0,8.88,8.951,500000.0
2006-01-17 17:36:00,8.983,9.024,8.876,9.024,450000.0
2006-01-17 17:37:00,9.041,9.041,8.89,8.995,550000.0
2006-01-17 17:38:00,8.981,9.077,8.969,8.994,400000.0
2006-01-17 17:39:00,9.026,9.04,8.941,8.958,350000.0
2006-01-17 17:40:00,8.957,9.052,8.952,9.042,500000.0
2006-01-17 17:41:00,9.018,9.02,9.018,9.02,100000.0
2006-01-17 17:42:00,8.948,9.073,8.948,9.025,500000.0
2006-01-17 17:43:00,9.027,9.027,8.876,8.917,400000.0
2006-01-17 17:44:00,9.026,9.092,8.948,9.024,450000.0
2006-01-17 17:45:00,8.934,9.038,8.927,8.953,550000.0
2006-01-17 17:46:00,9.064,9.08,8.958,8.961,300000.0
2006-01-17 17:47:00,9.046,9.068,8.962,9.0,400000.0
2006-01-17 17:48:00,9.057,9.082,8.966,9.082,400000.0
2006-01-17 17:49:00,9.047,9.08,8.989,9.045,350000.0
2006-01-17 17:50:00,9.054,9.055,8.951,8.951,550000.0
2006-01-17 17:51:00,8.965,9.03,8.895,8.954,550000.0
2006-01-17 17:52:00,9.017,9.055,8.913,8.921,350000.0
2006-01-17 17:53:00,9.004,9.059,8.968,8.968,500000.0
2006-01-17 17:55:00,8.964,9.069,8.946,9.015,350000.0
2006-01-17 17:56:00,8.926,9.033,8.909,8.96,400000.0
2006-01-17 17:57:00,9.032,9.044,8.961,9.015,400000.0
2006-01-17 17:58:00,9.029,9.038,8.953,9.004,450000.0
2006-01-17 17:59:00,8.929,9.048,8.929,9.048,350000.0
2006-01-17 18:00:00,8.93,9.028,8.919,9.024,350000.0
2006-01-17 18:01:00,9.031,9.097,8.951,9.019,450000.0
2006-01-17 18:02:00,8.974,9.062,8.973,9.047,500000.0
2006-01-17 18:03:00,9.023,9.05,8.98,9.015,350000.0
2006-01-17 18:04:00,9.07,9.07,8.921,8.985,400000.0
2006-01-17 18:05:00,8.967,9.068,8.89,9.068,550000.0
2006-01-17 18:06:00,9.019,9.081,8.942,8.942,450000.0
2006-01-17 18:07:00,9.08,9.08,8.95,9.057,400000.0
2006-01-17 18:08:00,8.981,9.099,8.981,9.019,350000.0
2006-01-17 18:09:00,8.993,9.057,8.911,8.918,350000.0
2006-01-17 18:10:00,9.042,9.05,8.984,9.007,300000.0
2006-01-17 18:11:00,8.957,9.055,8.928,9.035,450000.0
2006-01-17 18:12:00,9.061,9.085,8.931,9.013,450000.0
2006-01-17 18:13:00,9.005,9.093,8.996,9.093,300000.0
2006-01-17 18:14:00,8.936,9.046,8.936,9.042,400000.0
2006-01-17 18:15:00,9.045,9.081,8.934,9.081,500000.0
2006-01-17 18:16:00,8.967,9.093,8.956,8.956,400000.0
2006-01-17 18:17:00,8.967,9.042,8.928,9.023,250000.0
2006-01-17 18:18:00,9.033,9.133,8.973,8.973,500000.0
2006-01-17 18:19:00,9.055,9.062,8.989,9.044,350000.0
2006-01-17 18:20:00,8.962,9.06,8.944,9.06,400000.0
2006-01-17 18:21:00,9.007,9.088,8.965,9.052,550000.0
2006-01-17 18:22:00,9.073,9.073,8.98,9.016,400000.0
2006-01-17 18:23:00,9.102,9.113,9.04,9.113,400000.0
2006-01-17 18:24:00,9.093,9.108,9.005,9.098,400000.0
2006-01-17 18:25:00,9.024,9.142,9.004,9.028,500000.0
2006-01-17 18:26:00,9.028,9.097,9.002,9.087,550000.0
2006-01-17 18:27:00,9.049,9.094,8.981,8.984,400000.0
2006-01-17 18:28:00,9.04,9.059,8.962,9.059,350000.0
2006-01-17 18:29:00,8.995,9.063,8.955,9.063,350000.0
2006-01-17 18:30:00,9.038,9.089,8.943,9.022,450000.0
2006-01-17 18:32:00,8.982,9.048,8.915,8.983,450000.0
2006-01-17 18:33:00,9.047,9.084,8.961,8.961,300000.0
2006-01-17 18:34:00,9.047,9.099,8.995,9.072,400000.0
2006-01-17 18:35:00,8.99,9.072,8.99,9.015,350000.0
2006-01-17 18:36:00,8.994,9.064,8.928,9.031,550000.0
2006-01-17 18:37:00,8.983,9.081,8.983,9.039,500000.0
2006-01-17 18:38:00,9.052,9.054,8.943,9.01,450000.0
2006-01-17 18:39:00,9.066,9.094,9.005,9.086,400000.0
2006-01-17 18:40:00,9.11,9.136,8.961,9.067,450000.0
2006-01-17 18:41:00,9.03,9.104,9.003,9.052,500000.0
2006-01-17 18:43:00,9.044,9.096,8.973,9.096,400000.0
2006-01-17 18:44:00,9.058,9.065,8.962,9.037,600000.0
2006-01-17 18:45:00,8.975,9.086,8.974,9.012,450000.0
2006-01-17 18:46:00,8.974,9.091,8.956,9.08,550000.0
2006-01-17 18:47:00,8.928,9.059,8.927,9.029,550000.0
2006-01-17 18:48:00,8.983,9.057,8.983,9.032,300000.0
2006-01-17 18:49:00,8.936,9.024,8.936,9.01,350000.0
2006-01-17 18:50:00,9.057,9.057,8.941,8.941,250000.0
2006-01-17 18:51:00,9.035,9.068,8.943,8.963,750000.0
2006-01-17 18:52:00,9.04,9.133,8.991,9.102,600000.0
2006-01-17 18:53:00,9.025,9.055,8.954,8.954,550000.0
2006-01-17 18:54:00,9.002,9.036,8.979,8.979,400000.0
2006-01-17 18:55:00,8.935,9.056,8.916,9.056,550000.0
2006-01-17 18:56:00,9.061,9.061,8.937,9.008,250000.0
2006-01-17 18:57:00,9.02,9.06,8.918,9.023,750000.0
2006-01-17 18:58:00,9.046,9.056,8.972,9.021,500000.0
2006-01-17 18:59:00,8.915,9.051,8.915,8.997,650000.0
2006-01-17 19:00:00,8.97,9.051,8.913,9.051,400000.0
2006-01-17 19:01:00,8.957,9.008,8.917,8.997,550000.0
2006-01-17 19:02:00,8.983,9.034,8.934,8.934,600000.0
2006-01-17 19:03:00,8.96,9.036,8.951,8.999,500000.0
2006-01-17 19:04:00,9.062,9.062,8.883,9.012,500000.0
2006-01-17 19:05:00,9.051,9.077,8.964,8.988,500000.0
2006-01-17 19:06:00,9.067,9.101,8.983,8.985,600000.0
2006-01-17 19:07:00,9.045,9.12,8.979,9.028,500000.0
2006-01-17 19:08:00,9.084,9.086,8.99,8.99,400000.0
2006-01-17 19:09:00,8.988,9.126,8.985,9.04,550000.0
2006-01-17 19:10:00,8.956,9.076,8.956,9.01,200000.0
2006-01-17 19:11:00,9.064,9.098,9.046,9.053,300000.0
2006-01-17 19:12:00,8.996,9.129,8.992,9.084,500000.0
2006-01-17 19:13:00,9.019,9.12,8.954,8.954,500000.0
2006-01-17 19:14:00,8.959,9.061,8.955,9.061,500000.0
2006-01-17 19:15:00,8.996,9.072,8.976,9.072,550000.0
2006-01-17 19:16:00,9.076,9.076,8.978,9.046,600000.0
2006-01-17 19:17:00,8.945,9.091,8.945,9.091,350000.0
2006-01-17 19:18:00,8.969,9.129,8.969,9.066,450000.0
2006-01-17 19:19:00,9.065,9.088,8.971,9.088,550000.0
2006-01-17 19:20:00,8.957,9.031,8.928,9.031,250000.0
2006-01-17 19:21:00,8.978,9.06,8.939,9.026,500000.0
2006-01-17 19:22:00,9.045,9.045,8.931,9.002,600000.0
2006-01-17 19:23:00,9.05,9.052,8.929,8.929,450000.0
2006-01-17 19:24:00,9.014,9.02,8.889,9.02,550000.0
2006-01-17 19:25:00,8.975,9.034,8.901,8.941,500000.0
2006-01-17 19:26:00,8.973,9.053,8.899,9.012,500000.0
2006-01-17 19:27:00,9.036,9.061,8.953,9.061,350000.0
2006-01-17 19:28:00,8.925,9.051,8.925,8.985,450000.0
2006-01-17 19:29:00,8.958,9.066,8.923,9.0,450000.0
2006-01-17 19:30:00,9.051,9.061,8.932,8.949,650000.0
2006-01-17 19:31:00,8.93,9.043,8.911,8.973,450000.0
2006-01-17 19:32:00,8.985,9.061,8.945,8.974,650000.0
2006-01-17 19:33:00,9.027,9.027,8.973,8.994,400000.0
2006-01-17 19:34:00,9.001,9.06,8.921,8.991,450000.0
2006-01-17 19:35:00,9.015,9.015,8.925,9.005,150000.0
2006-01-17 19:37:00,8.982,9.014,8.935,8.94,450000.0
2006-01-17 19:38:00,8.986,8.986,8.893,8.963,500000.0
2006-01-17 19:39:00,8.907,9.055,8.882,8.882,550000.0
2006-01-17 19:40:00,8.994,9.028,8.873,8.909,700000.0
2006-01-17 19:41:00,8.991,8.991,8.9,8.986,350000.0
2006-01-17 19:42:00,9.011,9.011,8.893,8.91,450000.0
2006-01-17 19:43:00,8.919,8.993,8.87,8.956,450000.0
2006-01-17 19:44:00,8.902,9.034,8.902,9.004,450000.0
2006-01-17 19:45:00,8.95,8.962,8.844,8.923,400000.0
2006-01-17 19:46:00,8.93,8.986,8.868,8.986,450000.0
2006-01-17 19:47:00,8.892,8.985,8.838,8.985,350000.0
2006-01-17 19:48:00,8.824,8.977,8.824,8.85,350000.0
2006-01-17 19:49:00,8.956,8.987,8.856,8.944,350000.0
2006-01-17 19:50:00,8.883,9.0,8.883,8.942,550000.0
2006-01-17 19:51:00,8.936,9.049,8.894,8.972,450000.0
2006-01-17 19:52:00,8.982,9.002,8.86,8.926,850000.0
2006-01-17 19:53:00,8.92,8.978,8.851,8.892,350000.0
2006-01-17 19:54:00,8.959,9.013,8.932,8.946,450000.0
2006-01-17 19:55:00,8.878,9.014,8.876,8.899,600000.0
2006-01-17 19:56:00,8.951,9.076,8.91,9.0,550000.0
2006-01-17 19:57:00,8.925,9.035,8.894,8.973,850000.0
2006-01-17 19:58:00,8.909,9.055,8.889,8.889,650000.0
2006-01-17 19:59:00,9.015,9.031,8.929,8.983,600000.0
2006-01-17 20:00:00,8.894,9.031,8.894,9.02,650000.0
2006-01-17 20:01:00,8.981,9.003,8.903,8.903,400000.0
2006-01-17 20:02:00,8.916,9.026,8.892,9.026,550000.0
2006-01-17 20:03:00,8.911,9.026,8.899,8.987,350000.0
2006-01-17 20:04:00,8.972,9.015,8.869,8.937,350000.0
2006-01-17 20:05:00,9.01,9.046,8.903,9.02,700000.0
2006-01-17 20:06:00,8.914,8.982,8.912,8.971,450000.0
2006-01-17 20:07:00,8.998,8.998,8.856,8.901,450000.0
2006-01-17 20:08:00,8.923,9.009,8.891,8.958,400000.0
2006-01-17 20:09:00,9.008,9.009,8.914,9.009,400000.0
2006-01-17 20:10:00,9.003,9.007,8.964,8.966,350000.0
2006-01-17 20:11:00,8.956,8.996,8.877,8.877,500000.0
2006-01-17 20:12:00,8.979,9.012,8.91,8.975,500000.0
2006-01-17 20:13:00,9.018,9.033,8.884,8.952,400000.0
2006-01-17 20:14:00,8.933,8.967,8.933,8.967,100000.0
2006-01-17 20:15:00,8.929,9.003,8.913,8.944,350000.0
2006-01-17 20:16:00,8.983,9.012,8.91,8.975,400000.0
2006-01-17 20:17:00,8.993,8.993,8.893,8.983,450000.0
2006-01-17 20:18:00,8.923,8.925,8.874,8.881,250000.0
2006-01-17 20:19:00,8.867,8.993,8.867,8.869,400000.0
2006-01-17 20:20:00,8.89,8.963,8.869,8.963,550000.0
2006-01-17 20:21:00,8.975,8.975,8.855,8.962,350000.0
2006-01-17 20:22:00,8.914,8.962,8.828,8.956,450000.0
2006-01-17 20:23:00,8.815,9.023,8.815,8.985,750000.0
2006-01-17 20:24:00,8.956,8.961,8.828,8.961,500000.0
2006-01-17 20:25:00,8.934,8.934,8.78,8.914,700000.0
2006-01-17 20:27:00,8.813,8.932,8.813,8.901,550000.0
2006-01-17 20:28:00,8.923,8.95,8.856,8.92,450000.0
2006-01-17 20:29:00,8.902,8.921,8.811,8.892,350000.0
2006-01-17 20:30:00,8.872,8.931,8.793,8.821,500000.0
2006-01-17 20:31:00,8.812,8.965,8.812,8.873,450000.0
2006-01-17 20:32:00,8.924,8.973,8.837,8.885,300000.0
2006-01-17 20:34:00,8.922,8.923,8.818,8.923,350000.0
2006-01-17 20:35:00,8.838,8.936,8.825,8.825,150000.0
2006-01-17 20:36:00,8.815,8.896,8.803,8.896,350000.0
2006-01-17 20:39:00,8.854,8.973,8.823,8.933,500000.0
2006-01-17 20:40:00,8.933,8.935,8.854,8.935,350000.0
2006-01-17 20:48:00,8.923,8.954,8.847,8.954,400000.0
2006-01-17 20:50:00,8.924,8.924,8.845,8.881,200000.0
2006-01-17 20:59:00,8.87,8.937,8.87,8.911,250000.0
2006-01-17 21:01:00,8.939,8.939,8.835,8.84,350000.0
2006-01-17 21:02:00,8.938,8.938,8.879,8.879,100000.0
2006-01-17 21:03:00,8.847,8.93,8.833,8.928,300000.0
2006-01-17 21:10:00,8.884,8.989,8.865,8.865,600000.0
2006-01-17 21:11:00,8.925,8.961,8.823,8.871,650000.0
2006-01-17 21:12:00,8.915,8.952,8.864,8.904,450000.0
2006-01-17 21:13:00,8.905,8.941,8.813,8.825,400000.0
2006-01-17 21:14:00,8.859,8.972,8.842,8.892,400000.0
2006-01-17 21:15:00,8.868,8.96,8.825,8.94,450000.0
2006-01-17 21:17:00,8.807,8.908,8.807,8.863,450000.0
2006-01-17 21:18:00,8.83,8.961,8.825,8.866,450000.0
2006-01-17 21:19:00,8.817,8.894,8.779,8.894,350000.0
2006-01-17 21:20:00,8.876,8.876,8.876,8.876,50000.0
2006-01-17 21:22:00,8.874,8.951,8.842,8.878,550000.0
2006-01-17 21:23:00,8.879,8.992,8.853,8.941,800000.0
2006-01-17 21:25:00,8.813,8.924,8.813,8.905,400000.0
2006-01-17 21:26:00,8.808,8.959,8.808,8.861,200000.0
2006-01-17 21:27:00,8.893,8.968,8.831,8.951,300000.0
2006-01-17 21:28:00,8.956,8.965,8.831,8.838,350000.0
2006-01-17 21:29:00,8.889,8.974,8.857,8.859,250000.0
2006-01-17 21:31:00,8.89,8.965,8.819,8.952,400000.0
2006-01-17 21:32:00,8.881,9.004,8.852,8.852,650000.0
2006-01-17 21:33:00,8.929,8.952,8.825,8.879,450000.0
2006-01-17 21:34:00,8.865,8.952,8.843,8.856,450000.0
2006-01-17 21:35:00,8.93,8.932,8.822,8.859,350000.0
2006-01-17 21:36:00,8.856,8.953,8.849,8.849,450000.0
2006-01-17 21:37:00,8.914,8.914,8.828,8.882,200000.0
2006-01-17 21:39:00,8.879,8.93,8.829,8.829,400000.0
2006-01-17 21:41:00,8.925,8.925,8.833,8.869,200000.0
2006-01-17 21:44:00,8.859,8.938,8.834,8.834,350000.0
2006-01-17 21:46:00,8.895,8.964,8.838,8.874,400000.0
2006-01-17 21:47:00,8.838,8.878,8.838,8.878,100000.0
2006-01-17 21:48:00,8.865,8.94,8.865,8.883,200000.0
2006-01-17 21:49:00,8.888,8.908,8.819,8.908,350000.0
2006-01-17 21:52:00,8.943,8.946,8.848,8.932,550000.0
2006-01-17 21:53:00,8.965,9.027,8.853,8.859,850000.0
2006-01-17 21:57:00,8.927,8.927,8.838,8.872,700000.0
2006-01-17 21:58:00,8.913,8.969,8.846,8.969,450000.0
2006-01-17 22:00:00,8.938,8.938,8.853,8.885,200000.0
2006-01-17 22:07:00,8.962,8.962,8.835,8.957,500000.0
2006-01-17 22:11:00,8.913,8.913,8.813,8.853,200000.0
2006-01-17 22:13:00,8.876,8.929,8.853,8.929,400000.0
2006-01-17 22:15:00,8.842,8.974,8.842,8.924,450000.0
2006-01-17 22:21:00,8.888,8.936,8.806,8.816,450000.0
2006-01-17 22:22:00,8.905,8.952,8.852,8.926,700000.0
2006-01-17 22:25:00,8.889,9.005,8.851,8.879,500000.0
2006-01-17 22:26:00,8.913,8.958,8.846,8.896,400000.0
2006-01-17 22:29:00,8.907,8.93,8.845,8.919,450000.0
2006-01-17 22:32:00,8.851,8.928,8.844,8.914,250000.0
2006-01-17 22:33:00,8.842,8.924,8.842,8.924,150000.0
2006-01-17 22:34:00,8.864,8.959,8.864,8.868,350000.0
2006-01-17 22:40:00,8.868,8.949,8.866,8.923,500000.0
2006-01-17 22:41:00,8.846,8.969,8.846,8.86,250000.0
2006-01-17 22:42:00,8.924,8.968,8.924,8.968,100000.0
2006-01-17 22:43:00,8.854,8.937,8.854,8.925,250000.0
2006-01-17 22:44:00,8.93,8.93,8.857,8.857,100000.0
2006-01-17 22:47:00,8.878,8.939,8.843,8.884,400000.0
2006-01-17 22:48:00,8.922,8.922,8.851,8.851,200000.0
2006-01-17 22:50:00,8.928,8.955,8.818,8.86,450000.0
2006-01-17 22:52:00,8.907,8.907,8.907,8.907,100000.0
2006-01-17 22:55:00,8.951,8.983,8.847,8.882,400000.0
2006-01-17 22:56:00,8.959,8.964,8.838,8.927,650000.0
2006-01-17 22:57:00,8.923,8.957,8.883,8.914,350000.0
2006-01-17 23:06:00,8.864,8.994,8.849,8.906,550000.0
2006-01-17 23:08:00,8.964,8.964,8.913,8.917,300000.0
2006-01-17 23:09:00,8.91,8.914,8.91,8.914,100000.0
2006-01-17 23:10:00,8.941,8.941,8.935,8.935,150000.0
2006-01-17 23:16:00,8.927,8.976,8.923,8.934,200000.0
2006-01-17 23:17:00,8.914,8.914,8.882,8.882,100000.0
2006-01-17 23:26:00,8.872,8.935,8.848,8.848,400000.0
2006-01-17 23:30:00,8.905,8.945,8.848,8.945,400000.0
2006-01-17 23:31:00,8.868,8.976,8.829,8.919,500000.0
2006-01-17 23:32:00,8.909,8.954,8.836,8.859,350000.0
2006-01-17 23:33:00,8.973,8.98,8.845,8.933,550000.0
2006-01-17 23:40:00,8.895,8.952,8.869,8.869,300000.0
2006-01-17 23:41:00,8.964,8.964,8.913,8.917,300000.0
2006-01-17 23:42:00,8.874,8.934,8.874,8.934,400000.0
2006-01-17 23:47:00,8.889,8.889,8.857,8.857,150000.0
2006-01-17 23:48:00,8.893,8.9,8.871,8.871,200000.0
2006-01-17 23:52:00,8.909,8.921,8.796,8.83,650000.0
2006-01-17 23:56:00,8.923,8.956,8.845,8.956,250000.0
2006-01-18 00:00:00,8.895,8.968,8.881,8.881,300000.0
2006-01-18 00:11:00,8.943,9.017,8.887,8.887,250000.0
2006-01-18 00:12:00,8.936,8.936,8.921,8.921,100000.0
2006-01-18 00:28:00,8.859,8.963,8.827,8.963,500000.0
2006-01-18 00:30:00,8.876,8.942,8.811,8.878,400000.0
2006-01-18 00:34:00,8.919,8.969,8.838,8.838,500000.0
2006-01-18 00:43:00,8.922,8.928,8.814,8.863,400000.0
2006-01-18 00:47:00,8.915,8.915,8.816,8.854,200000.0
2006-01-18 00:52:00,8.93,8.948,8.849,8.948,500000.0
2006-01-18 00:57:00,8.957,8.957,8.803,8.926,500000.0
2006-01-18 00:59:00,8.908,8.941,8.849,8.888,400000.0
2006-01-18 01:01:00,8.929,8.967,8.828,8.931,700000.0
2006-01-18 01:03:00,8.837,8.931,8.837,8.88,300000.0
2006-01-18 01:04:00,8.934,8.934,8.926,8.926,100000.0
2006-01-18 01:05:00,8.855,8.943,8.842,8.936,300000.0
2006-01-18 01:10:00,8.967,8.992,8.868,8.902,500000.0
2006-01-18 01:12:00,8.946,8.946,8.845,8.885,200000.0
2006-01-18 01:13:00,8.952,8.969,8.877,8.878,400000.0
2006-01-18 01:14:00,8.866,8.953,8.852,8.945,300000.0
2006-01-18 01:15:00,8.876,8.993,8.876,8.993,100000.0
2006-01-18 01:17:00,8.88,9.009,8.874,8.955,350000.0
2006-01-18 01:18:00,8.897,8.967,8.897,8.96,200000.0
2006-01-18 01:24:00,8.96,8.96,8.881,8.913,200000.0
2006-01-18 01:30:00,8.96,8.96,8.845,8.866,400000.0
2006-01-18 01:31:00,8.915,8.988,8.883,8.94,350000.0
2006-01-18 01:32:00,8.858,8.967,8.829,8.967,250000.0
2006-01-18 01:33:00,8.892,8.967,8.877,8.944,350000.0
2006-01-18 01:40:00,8.96,8.96,8.836,8.909,250000.0
2006-01-18 01:42:00,8.827,8.953,8.827,8.858,400000.0
2006-01-18 01:51:00,8.924,8.924,8.825,8.864,200000.0
2006-01-18 02:02:00,8.838,8.917,8.819,8.917,300000.0
2006-01-18 02:03:00,9.008,9.011,8.902,8.96,300000.0
2006-01-18 02:09:00,8.973,8.973,8.89,8.923,200000.0
2006-01-18 02:12:00,8.964,8.964,8.864,8.904,200000.0
2006-01-18 02:14:00,8.901,8.974,8.852,8.974,450000.0
2006-01-18 02:17:00,8.979,8.987,8.883,8.987,350000.0
2006-01-18 02:18:00,8.918,9.039,8.918,9.005,200000.0
2006-01-18 02:19:00,8.99,9.001,8.884,8.898,400000.0
2006-01-18 02:23:00,9.005,9.005,8.915,8.915,300000.0
2006-01-18 02:39:00,8.917,8.917,8.851,8.851,100000.0
2006-01-18 02:47:00,8.906,9.02,8.87,8.87,650000.0
2006-01-18 02:48:00,8.893,8.995,8.837,8.945,550000.0
2006-01-18 02:54:00,8.947,8.986,8.85,8.874,500000.0
2006-01-18 03:00:00,8.871,8.979,8.871,8.895,400000.0
2006-01-18 03:01:00,8.966,8.981,8.891,8.908,500000.0
2006-01-18 03:02:00,8.936,8.997,8.884,8.955,250000.0
2006-01-18 03:03:00,8.96,8.988,8.862,8.988,350000.0
2006-01-18 03:05:00,8.897,9.02,8.876,8.993,600000.0
2006-01-18 03:07:00,8.987,8.988,8.853,8.945,550000.0
2006-01-18 03:08:00,8.889,8.926,8.835,8.839,550000.0
2006-01-18 03:09:00,8.979,8.979,8.861,8.861,700000.0
2006-01-18 03:11:00,8.941,8.976,8.884,8.943,500000.0
2006-01-18 03:13:00,8.913,8.989,8.862,8.894,500000.0
2006-01-18 03:15:00,8.951,8.963,8.83,8.963,750000.0
2006-01-18 03:16:00,8.967,8.972,8.885,8.966,350000.0
2006-01-18 03:17:00,8.976,8.998,8.875,8.877,600000.0
2006-01-18 03:18:00,8.876,8.95,8.876,8.916,400000.0
2006-01-18 03:19:00,8.864,8.963,8.818,8.958,950000.0
2006-01-18 03:20:00,8.948,8.954,8.829,8.829,750000.0
2006-01-18 03:21:00,8.941,8.955,8.829,8.922,450000.0
2006-01-18 03:22:00,8.953,9.018,8.842,8.943,500000.0
2006-01-18 03:23:00,8.919,8.952,8.836,8.836,550000.0
2006-01-18 03:24:00,8.853,8.97,8.853,8.957,400000.0
2006-01-18 03:25:00,8.833,8.966,8.826,8.895,450000.0
2006-01-18 03:27:00,8.853,8.956,8.831,8.888,550000.0
2006-01-18 03:28:00,8.855,8.956,8.838,8.838,500000.0
2006-01-18 03:29:00,8.91,8.979,8.846,8.886,450000.0
2006-01-18 03:30:00,8.958,8.958,8.851,8.907,250000.0
2006-01-18 03:31:00,8.856,8.932,8.854,8.924,250000.0
2006-01-18 03:32:00,8.935,8.935,8.867,8.872,250000.0
2006-01-18 03:33:00,8.929,8.945,8.85,8.914,600000.0
2006-01-18 03:34:00,8.84,8.966,8.84,8.867,450000.0
2006-01-18 03:35:00,8.983,9.002,8.894,8.944,600000.0
2006-01-18 03:38:00,8.94,8.983,8.864,8.891,450000.0
2006-01-18 03:39:00,8.833,8.967,8.833,8.967,550000.0
2006-01-18 03:40:00,8.941,8.941,8.858,8.925,350000.0
2006-01-18 03:42:00,8.859,8.967,8.859,8.927,650000.0
2006-01-18 03:45:00,8.924,8.957,8.894,8.922,500000.0
2006-01-18 03:46:00,8.946,8.946,8.856,8.879,350000.0
2006-01-18 03:47:00,8.97,8.97,8.814,8.9,450000.0
2006-01-18 03:48:00,8.897,8.958,8.855,8.855,350000.0
2006-01-18 03:49:00,8.825,8.948,8.803,8.895,750000.0
2006-01-18 03:50:00,8.988,8.988,8.843,8.851,600000.0
2006-01-18 03:51:00,8.892,8.919,8.786,8.91,600000.0
2006-01-18 03:52:00,8.955,8.982,8.863,8.873,450000.0
2006-01-18 03:53:00,8.871,8.974,8.823,8.823,600000.0
2006-01-18 03:54:00,8.877,8.877,8.816,8.856,250000.0
2006-01-18 03:55:00,8.877,8.932,8.825,8.874,350000.0
2006-01-18 03:56:00,8.887,9.002,8.843,8.948,400000.0
2006-01-18 03:57:00,8.883,8.906,8.815,8.87,350000.0
2006-01-18 03:58:00,8.898,8.97,8.828,8.944,1100000.0
2006-01-18 03:59:00,8.902,9.005,8.846,8.85,400000.0
2006-01-18 04:02:00,8.935,8.935,8.843,8.879,200000.0
2006-01-18 04:04:00,8.947,8.947,8.863,8.895,200000.0
2006-01-18 04:05:00,8.938,8.938,8.932,8.932,100000.0
2006-01-18 04:15:00,8.907,8.936,8.851,8.931,300000.0
2006-01-18 04:16:00,8.825,8.926,8.825,8.83,350000.0
2006-01-18 04:21:00,8.925,8.925,8.833,8.869,200000.0
2006-01-18 04:22:00,8.854,8.936,8.854,8.915,200000.0
2006-01-18 04:23:00,8.843,8.921,8.841,8.91,300000.0
2006-01-18 04:25:00,8.866,8.936,8.8,8.936,550000.0
2006-01-18 04:26:00,8.835,9.0,8.835,8.866,400000.0
2006-01-18 04:27:00,8.875,8.918,8.808,8.839,600000.0
2006-01-18 04:28:00,8.856,8.956,8.809,8.87,650000.0
2006-01-18 04:29:00,8.886,8.94,8.855,8.858,350000.0
2006-01-18 04:33:00,8.903,8.942,8.806,8.855,400000.0
2006-01-18 04:36:00,8.92,8.92,8.846,8.881,200000.0
2006-01-18 04:37:00,8.951,8.951,8.847,8.876,150000.0
2006-01-18 04:38:00,8.914,8.92,8.838,8.909,350000.0
2006-01-18 04:40:00,8.888,8.93,8.869,8.869,150000.0
2006-01-18 04:42:00,8.905,8.905,8.813,8.849,200000.0
2006-01-18 04:44:00,8.891,8.937,8.811,8.937,500000.0
2006-01-18 04:45:00,8.821,8.93,8.821,8.917,450000.0
2006-01-18 04:46:00,8.96,8.963,8.831,8.963,350000.0
2006-01-18 04:48:00,8.902,8.902,8.802,8.843,200000.0
2006-01-18 04:49:00,8.909,8.909,8.831,8.831,100000.0
2006-01-18 04:50:00,8.827,8.901,8.814,8.897,300000.0
2006-01-18 04:52:00,8.905,8.947,8.825,8.911,450000.0
2006-01-18 05:01:00,8.922,8.949,8.842,8.932,700000.0
2006-01-18 05:06:00,8.887,8.898,8.806,8.846,250000.0
2006-01-18 05:07:00,8.888,8.901,8.888,8.901,200000.0
2006-01-18 05:18:00,8.855,8.923,8.855,8.923,150000.0
2006-01-18 05:19:00,8.924,8.931,8.863,8.863,200000.0
2006-01-18 05:20:00,8.92,8.95,8.848,8.848,250000.0
2006-01-18 05:21:00,8.898,8.945,8.815,8.815,200000.0
2006-01-18 05:22:00,8.873,8.942,8.836,8.862,400000.0
2006-01-18 05:23:00,8.804,8.946,8.804,8.855,300000.0
2006-01-18 05:26:00,8.89,8.893,8.791,8.848,450000.0
2006-01-18 05:29:00,8.844,8.923,8.799,8.896,450000.0
2006-01-18 05:30:00,8.877,8.899,8.798,8.85,350000.0
2006-01-18 05:34:00,8.939,8.944,8.826,8.898,700000.0
2006-01-18 05:35:00,8.935,8.935,8.816,8.816,600000.0
2006-01-18 05:36:00,8.887,8.918,8.805,8.899,400000.0
2006-01-18 05:37:00,8.887,8.963,8.806,8.954,500000.0
2006-01-18 05:38:00,8.929,8.929,8.862,8.889,350000.0
2006-01-18 05:40:00,8.94,8.94,8.809,8.809,450000.0
2006-01-18 05:41:00,8.869,8.953,8.8,8.8,500000.0
2006-01-18 05:42:00,8.859,8.938,8.814,8.881,300000.0
2006-01-18 05:43:00,8.882,8.891,8.784,8.784,400000.0
2006-01-18 05:44:00,8.917,8.93,8.809,8.895,450000.0
2006-01-18 05:45:00,8.838,8.838,8.776,8.788,300000.0
2006-01-18 05:47:00,8.901,8.903,8.802,8.903,250000.0
2006-01-18 05:48:00,8.879,8.879,8.789,8.814,250000.0
2006-01-18 05:49:00,8.787,8.91,8.781,8.83,550000.0
2006-01-18 05:50:00,8.841,8.909,8.805,8.833,450000.0
2006-01-18 05:51:00,8.871,8.906,8.831,8.885,450000.0
2006-01-18 05:52:00,8.888,8.908,8.783,8.899,550000.0
2006-01-18 05:53:00,8.814,8.932,8.814,8.932,250000.0
2006-01-18 05:54:00,8.838,8.919,8.813,8.918,600000.0
2006-01-18 05:55:00,8.824,8.905,8.8,8.838,450000.0
2006-01-18 05:56:00,8.786,8.922,8.786,8.882,750000.0
2006-01-18 05:57:00,8.848,8.914,8.821,8.893,400000.0
2006-01-18 05:58:00,8.922,8.922,8.833,8.833,150000.0
2006-01-18 05:59:00,8.882,8.919,8.811,8.919,250000.0
2006-01-18 06:01:00,8.903,8.952,8.792,8.853,450000.0
2006-01-18 06:03:00,8.907,8.916,8.818,8.818,150000.0
2006-01-18 06:05:00,8.935,8.942,8.779,8.924,450000.0
2006-01-18 06:06:00,8.901,8.912,8.792,8.816,600000.0
2006-01-18 06:07:00,8.844,8.907,8.814,8.899,550000.0
2006-01-18 06:08:00,8.891,8.891,8.772,8.8,650000.0
2006-01-18 06:09:00,8.862,8.873,8.745,8.822,400000.0
2006-01-18 06:10:00,8.851,8.911,8.816,8.816,350000.0
2006-01-18 06:11:00,8.872,8.889,8.79,8.886,300000.0
2006-01-18 06:12:00,8.852,8.896,8.804,8.804,400000.0
2006-01-18 06:15:00,8.901,8.956,8.811,8.851,750000.0
2006-01-18 06:16:00,8.863,8.863,8.743,8.773,750000.0
2006-01-18 06:17:00,8.904,8.909,8.819,8.874,350000.0
2006-01-18 06:18:00,8.865,8.878,8.764,8.848,550000.0
2006-01-18 06:20:00,8.823,8.907,8.805,8.836,400000.0
2006-01-18 06:24:00,8.912,8.912,8.799,8.828,450000.0
2006-01-18 06:25:00,8.808,8.893,8.79,8.893,350000.0
2006-01-18 06:26:00,8.876,8.927,8.784,8.784,500000.0
2006-01-18 06:27:00,8.89,8.89,8.776,8.884,200000.0
2006-01-18 06:28:00,8.856,8.866,8.798,8.803,400000.0
2006-01-18 06:30:00,8.878,8.902,8.796,8.834,300000.0
2006-01-18 06:31:00,8.875,8.875,8.757,8.794,750000.0
2006-01-18 06:32:00,8.807,8.908,8.784,8.835,550000.0
2006-01-18 06:33:00,8.875,8.875,8.718,8.84,800000.0
2006-01-18 06:35:00,8.851,8.921,8.814,8.818,450000.0
2006-01-18 06:36:00,8.894,8.896,8.758,8.82,450000.0
2006-01-18 06:37:00,8.89,8.903,8.752,8.863,950000.0
2006-01-18 06:38:00,8.795,8.878,8.738,8.815,850000.0
2006-01-18 06:41:00,8.913,8.913,8.836,8.875,350000.0
2006-01-18 06:42:00,8.871,8.871,8.828,8.868,350000.0
2006-01-18 06:43:00,8.884,8.919,8.81,8.894,400000.0
2006-01-18 06:44:00,8.866,8.893,8.775,8.834,350000.0
2006-01-18 06:45:00,8.868,8.922,8.812,8.889,500000.0
2006-01-18 06:47:00,8.909,8.911,8.786,8.906,700000.0
2006-01-18 06:48:00,8.879,8.9,8.792,8.9,500000.0
2006-01-18 06:49:00,8.881,8.907,8.856,8.857,250000.0
2006-01-18 06:50:00,8.879,8.891,8.761,8.876,500000.0
2006-01-18 06:51:00,8.907,8.907,8.857,8.87,250000.0
2006-01-18 06:52:00,8.825,8.927,8.825,8.885,450000.0
2006-01-18 06:53:00,8.826,8.91,8.787,8.806,450000.0
2006-01-18 06:55:00,8.825,8.859,8.803,8.803,250000.0
2006-01-18 06:56:00,8.782,8.852,8.727,8.852,450000.0
2006-01-18 06:57:00,8.822,8.848,8.78,8.848,200000.0
2006-01-18 06:58:00,8.825,8.825,8.758,8.811,150000.0
2006-01-18 06:59:00,8.806,8.854,8.806,8.854,100000.0
2006-01-18 07:00:00,8.823,8.823,8.787,8.787,150000.0
2006-01-18 07:01:00,8.889,8.889,8.773,8.877,350000.0
2006-01-18 07:02:00,8.876,8.876,8.81,8.81,150000.0
2006-01-18 07:03:00,8.877,8.877,8.75,8.796,400000.0
2006-01-18 07:04:00,8.793,8.85,8.767,8.807,500000.0
2006-01-18 07:05:00,8.775,8.878,8.77,8.826,350000.0
2006-01-18 07:06:00,8.831,8.873,8.731,8.745,400000.0
2006-01-18 07:07:00,8.84,8.857,8.751,8.782,550000.0
2006-01-18 07:08:00,8.738,8.87,8.738,8.81,450000.0
2006-01-18 07:09:00,8.795,8.875,8.763,8.875,550000.0
2006-01-18 07:10:00,8.886,8.886,8.793,8.805,500000.0
2006-01-18 07:11:00,8.879,8.879,8.808,8.808,250000.0
2006-01-18 07:12:00,8.853,8.891,8.786,8.888,400000.0
2006-01-18 07:13:00,8.841,8.881,8.743,8.743,400000.0
2006-01-18 07:14:00,8.795,8.848,8.795,8.837,400000.0
2006-01-18 07:15:00,8.844,8.86,8.778,8.8,500000.0
2006-01-18 07:16:00,8.881,8.884,8.76,8.884,500000.0
2006-01-18 07:17:00,8.786,8.848,8.759,8.846,400000.0
2006-01-18 07:18:00,8.841,8.883,8.784,8.842,450000.0
2006-01-18 07:19:00,8.854,8.869,8.776,8.791,350000.0
2006-01-18 07:20:00,8.857,8.857,8.778,8.847,300000.0
2006-01-18 07:21:00,8.863,8.863,8.699,8.85,450000.0
2006-01-18 07:22:00,8.822,8.864,8.736,8.825,550000.0
2006-01-18 07:23:00,8.741,8.857,8.741,8.857,450000.0
2006-01-18 07:25:00,8.872,8.872,8.763,8.842,450000.0
2006-01-18 07:26:00,8.832,8.856,8.748,8.856,550000.0
2006-01-18 07:27:00,8.866,8.866,8.797,8.797,300000.0
2006-01-18 07:28:00,8.766,8.838,8.756,8.838,150000.0
2006-01-18 07:29:00,8.792,8.882,8.743,8.84,500000.0
2006-01-18 07:30:00,8.803,8.881,8.774,8.837,450000.0
2006-01-18 07:31:00,8.838,8.918,8.806,8.877,500000.0
2006-01-18 07:34:00,8.888,8.888,8.784,8.85,350000.0
2006-01-18 07:35:00,8.819,8.861,8.743,8.861,250000.0
2006-01-18 07:36:00,8.805,8.886,8.801,8.836,500000.0
2006-01-18 07:37:00,8.771,8.949,8.771,8.864,450000.0
2006-01-18 07:41:00,8.836,8.858,8.734,8.734,450000.0
2006-01-18 07:42:00,8.866,8.866,8.764,8.764,100000.0
2006-01-18 07:43:00,8.761,8.86,8.722,8.837,450000.0
2006-01-18 07:44:00,8.849,8.849,8.73,8.777,300000.0
2006-01-18 07:45:00,8.771,8.849,8.746,8.843,400000.0
2006-01-18 07:48:00,8.75,8.873,8.75,8.853,600000.0
2006-01-18 07:51:00,8.784,8.871,8.762,8.871,750000.0
2006-01-18 07:52:00,8.885,8.902,8.79,8.807,500000.0
2006-01-18 07:53:00,8.79,8.892,8.79,8.879,250000.0
2006-01-18 07:54:00,8.8,8.865,8.796,8.801,350000.0
2006-01-18 07:55:00,8.804,8.853,8.774,8.774,350000.0
2006-01-18 07:56:00,8.778,8.854,8.74,8.74,350000.0
2006-01-18 07:57:00,8.839,8.839,8.764,8.803,150000.0
2006-01-18 07:58:00,8.85,8.881,8.77,8.77,450000.0
2006-01-18 07:59:00,8.802,8.807,8.788,8.788,150000.0
2006-01-18 08:00:00,8.854,8.875,8.772,8.875,200000.0
2006-01-18 08:05:00,8.771,8.871,8.738,8.803,550000.0
2006-01-18 08:10:00,8.781,8.887,8.779,8.779,500000.0
2006-01-18 08:11:00,8.849,8.86,8.758,8.847,300000.0
2006-01-18 08:17:00,8.802,8.917,8.802,8.869,650000.0
2006-01-18 08:18:00,8.846,8.915,8.791,8.84,550000.0
2006-01-18 08:19:00,8.852,8.881,8.775,8.803,450000.0
2006-01-18 08:20:00,8.882,8.882,8.747,8.833,550000.0
2006-01-18 08:23:00,8.771,8.879,8.771,8.876,300000.0
2006-01-18 08:26:00,8.855,8.855,8.737,8.845,500000.0
2006-01-18 08:27:00,8.781,8.833,8.778,8.833,250000.0
2006-01-18 08:28:00,8.844,8.861,8.757,8.827,450000.0
2006-01-18 08:29:00,8.731,8.808,8.702,8.808,400000.0
2006-01-18 08:30:00,8.836,8.862,8.774,8.822,400000.0
2006-01-18 08:32:00,8.877,8.887,8.828,8.828,250000.0
2006-01-18 08:33:00,8.829,8.859,8.724,8.821,400000.0
2006-01-18 08:36:00,8.813,8.837,8.721,8.756,500000.0
2006-01-18 08:38:00,8.81,8.81,8.699,8.733,650000.0
2006-01-18 08:40:00,8.792,8.851,8.776,8.826,250000.0
2006-01-18 08:42:00,8.872,8.872,8.762,8.83,450000.0
2006-01-18 08:44:00,8.782,8.831,8.769,8.829,350000.0
2006-01-18 08:45:00,8.826,8.851,8.774,8.774,350000.0
2006-01-18 08:46:00,8.878,8.912,8.775,8.856,500000.0
2006-01-18 08:47:00,8.854,8.854,8.723,8.789,550000.0
2006-01-18 08:48:00,8.75,8.802,8.743,8.787,450000.0
2006-01-18 08:49:00,8.883,8.886,8.791,8.836,400000.0
2006-01-18 08:50:00,8.874,8.886,8.75,8.841,500000.0
2006-01-18 08:51:00,8.835,8.867,8.758,8.809,350000.0
2006-01-18 08:55:00,8.859,8.886,8.727,8.845,500000.0
2006-01-18 08:56:00,8.773,8.854,8.736,8.821,550000.0
2006-01-18 08:58:00,8.877,8.877,8.763,8.842,350000.0
2006-01-18 08:59:00,8.87,8.892,8.758,8.827,500000.0
2006-01-18 09:00:00,8.797,8.853,8.714,8.724,550000.0
2006-01-18 09:01:00,8.844,8.844,8.74,8.74,100000.0
2006-01-18 09:02:00,8.75,8.863,8.75,8.792,550000.0
2006-01-18 09:03:00,8.791,8.876,8.754,8.754,300000.0
2006-01-18 09:04:00,8.831,8.878,8.724,8.878,400000.0
2006-01-18 09:05:00,8.786,8.853,8.747,8.853,400000.0
2006-01-18 09:06:00,8.836,8.889,8.761,8.808,350000.0
2006-01-18 09:07:00,8.741,8.845,8.741,8.833,400000.0
2006-01-18 09:09:00,8.751,8.87,8.751,8.761,450000.0
2006-01-18 09:10:00,8.851,8.858,8.737,8.848,350000.0
2006-01-18 09:12:00,8.875,8.93,8.795,8.801,550000.0
2006-01-18 09:14:00,8.859,8.872,8.757,8.774,500000.0
2006-01-18 09:15:00,8.809,8.873,8.78,8.84,350000.0
2006-01-18 09:18:00,8.841,8.868,8.752,8.848,400000.0
2006-01-18 09:19:00,8.889,8.892,8.789,8.888,450000.0
2006-01-18 09:20:00,8.804,8.881,8.77,8.772,450000.0
2006-01-18 09:21:00,8.827,8.898,8.813,8.898,550000.0
2006-01-18 09:22:00,8.843,8.878,8.783,8.878,250000.0
2006-01-18 09:24:00,8.767,8.866,8.767,8.811,400000.0
2006-01-18 09:25:00,8.881,8.891,8.784,8.809,350000.0
2006-01-18 09:26:00,8.799,8.894,8.773,8.894,350000.0
2006-01-18 09:27:00,8.82,8.906,8.757,8.757,250000.0
2006-01-18 09:28:00,8.792,8.842,8.751,8.842,350000.0
2006-01-18 09:29:00,8.779,8.923,8.779,8.885,300000.0
2006-01-18 09:31:00,8.856,8.856,8.787,8.841,400000.0
2006-01-18 09:32:00,8.826,8.873,8.772,8.873,250000.0
2006-01-18 09:33:00,8.835,8.872,8.719,8.872,450000.0
2006-01-18 09:34:00,8.839,8.867,8.743,8.843,300000.0
2006-01-18 09:35:00,8.751,8.872,8.751,8.872,350000.0
2006-01-18 09:37:00,8.842,8.893,8.749,8.853,400000.0
2006-01-18 09:38:00,8.804,8.884,8.765,8.87,450000.0
2006-01-18 09:39:00,8.861,8.861,8.703,8.843,500000.0
2006-01-18 09:40:00,8.76,8.864,8.693,8.72,550000.0
2006-01-18 09:41:00,8.838,8.906,8.786,8.786,350000.0
2006-01-18 09:42:00,8.842,8.842,8.734,8.778,400000.0
2006-01-18 09:43:00,8.879,8.887,8.791,8.873,450000.0
2006-01-18 09:44:00,8.785,8.837,8.741,8.77,350000.0
2006-01-18 09:45:00,8.719,8.837,8.707,8.837,300000.0
2006-01-18 09:47:00,8.776,8.896,8.776,8.854,300000.0
2006-01-18 09:48:00,8.878,8.878,8.744,8.786,450000.0
2006-01-18 09:49:00,8.81,8.862,8.714,8.765,350000.0
2006-01-18 09:50:00,8.753,8.851,8.69,8.724,500000.0
2006-01-18 09:51:00,8.823,8.832,8.742,8.754,350000.0
2006-01-18 09:53:00,8.73,8.866,8.73,8.73,400000.0
2006-01-18 09:54:00,8.844,8.851,8.715,8.817,350000.0
2006-01-18 09:55:00,8.814,8.868,8.747,8.767,400000.0
2006-01-18 09:57:00,8.749,8.844,8.689,8.811,500000.0
2006-01-18 09:58:00,8.732,8.812,8.696,8.781,400000.0
2006-01-18 09:59:00,8.752,8.842,8.682,8.842,450000.0
2006-01-18 10:00:00,8.831,8.831,8.71,8.813,550000.0
2006-01-18 10:01:00,8.806,8.865,8.745,8.821,500000.0
2006-01-18 10:02:00,8.726,8.851,8.726,8.814,350000.0
2006-01-18 10:04:00,8.816,8.846,8.754,8.78,400000.0
2006-01-18 10:05:00,8.711,8.842,8.711,8.842,400000.0
2006-01-18 10:06:00,8.792,8.887,8.736,8.887,450000.0
2006-01-18 10:08:00,8.873,8.874,8.75,8.874,300000.0
2006-01-18 10:09:00,8.886,8.92,8.776,8.89,450000.0
2006-01-18 10:10:00,8.866,8.885,8.76,8.884,550000.0
2006-01-18 10:11:00,8.867,8.867,8.699,8.722,500000.0
2006-01-18 10:12:00,8.862,8.862,8.75,8.828,350000.0
2006-01-18 10:14:00,8.753,8.864,8.753,8.858,300000.0
2006-01-18 10:15:00,8.867,8.867,8.746,8.812,350000.0
2006-01-18 10:16:00,8.727,8.86,8.727,8.822,400000.0
2006-01-18 10:17:00,8.783,8.808,8.716,8.723,400000.0
2006-01-18 10:18:00,8.695,8.829,8.687,8.829,450000.0
2006-01-18 10:19:00,8.756,8.837,8.722,8.784,400000.0
2006-01-18 10:20:00,8.753,8.817,8.724,8.724,550000.0
2006-01-18 10:21:00,8.801,8.846,8.79,8.816,400000.0
2006-01-18 10:22:00,8.698,8.833,8.698,8.746,400000.0
2006-01-18 10:23:00,8.805,8.872,8.721,8.812,450000.0
2006-01-18 10:24:00,8.817,8.817,8.65,8.815,900000.0
2006-01-18 10:25:00,8.706,8.823,8.682,8.762,700000.0
2006-01-18 10:26:00,8.797,8.797,8.682,8.682,350000.0
2006-01-18 10:27:00,8.768,8.799,8.697,8.799,450000.0
2006-01-18 10:28:00,8.774,8.774,8.649,8.695,350000.0
2006-01-18 10:29:00,8.801,8.801,8.655,8.764,900000.0
2006-01-18 10:30:00,8.699,8.77,8.643,8.696,400000.0
2006-01-18 10:31:00,8.656,8.795,8.656,8.745,350000.0
2006-01-18 10:32:00,8.74,8.816,8.668,8.792,700000.0
2006-01-18 10:33:00,8.788,8.824,8.684,8.824,400000.0
2006-01-18 10:35:00,8.736,8.811,8.729,8.749,400000.0
2006-01-18 10:36:00,8.752,8.859,8.721,8.735,500000.0
2006-01-18 10:37:00,8.843,8.843,8.709,8.754,400000.0
2006-01-18 10:38:00,8.71,8.848,8.71,8.815,400000.0
2006-01-18 10:39:00,8.81,8.845,8.693,8.693,650000.0
2006-01-18 10:40:00,8.793,8.812,8.701,8.812,550000.0
2006-01-18 10:41:00,8.798,8.798,8.697,8.697,350000.0
2006-01-18 10:42:00,8.794,8.842,8.713,8.801,750000.0
2006-01-18 10:43:00,8.774,8.867,8.724,8.742,400000.0
2006-01-18 10:44:00,8.795,8.823,8.703,8.787,900000.0
2006-01-18 10:45:00,8.787,8.826,8.679,8.759,350000.0
2006-01-18 10:46:00,8.761,8.804,8.683,8.804,400000.0
2006-01-18 10:47:00,8.787,8.834,8.696,8.696,350000.0
2006-01-18 10:48:00,8.747,8.847,8.717,8.827,450000.0
2006-01-18 10:49:00,8.839,8.839,8.715,8.715,600000.0
2006-01-18 10:50:00,8.775,8.834,8.711,8.711,800000.0
2006-01-18 10:51:00,8.805,8.84,8.68,8.806,550000.0
2006-01-18 10:52:00,8.788,8.83,8.66,8.77,950000.0
2006-01-18 10:53:00,8.764,8.829,8.689,8.737,500000.0
2006-01-18 10:54:00,8.789,8.803,8.693,8.803,400000.0
2006-01-18 10:55:00,8.798,8.845,8.706,8.783,800000.0
2006-01-18 10:56:00,8.762,8.835,8.675,8.835,400000.0
2006-01-18 10:57:00,8.786,8.793,8.654,8.774,450000.0
2006-01-18 10:58:00,8.704,8.782,8.651,8.743,350000.0
2006-01-18 10:59:00,8.808,8.822,8.688,8.688,450000.0
2006-01-18 11:00:00,8.726,8.802,8.67,8.723,350000.0
2006-01-18 11:01:00,8.718,8.878,8.718,8.796,500000.0
2006-01-18 11:02:00,8.825,8.838,8.702,8.764,400000.0
2006-01-18 11:03:00,8.746,8.83,8.688,8.736,550000.0
2006-01-18 11:06:00,8.783,8.783,8.66,8.666,350000.0
2006-01-18 11:07:00,8.74,8.782,8.664,8.782,450000.0
2006-01-18 11:08:00,8.722,8.824,8.697,8.822,350000.0
2006-01-18 11:09:00,8.807,8.807,8.704,8.802,500000.0
2006-01-18 11:10:00,8.691,8.807,8.691,8.74,400000.0
2006-01-18 11:11:00,8.823,8.852,8.701,8.798,350000.0
2006-01-18 11:12:00,8.812,8.888,8.74,8.811,550000.0
2006-01-18 11:14:00,8.735,8.816,8.693,8.813,400000.0
2006-01-18 11:15:00,8.699,8.809,8.689,8.747,400000.0
2006-01-18 11:18:00,8.731,8.781,8.727,8.764,350000.0
2006-01-18 11:19:00,8.728,8.84,8.715,8.833,550000.0
2006-01-18 11:21:00,8.822,8.822,8.692,8.788,450000.0
2006-01-18 11:22:00,8.803,8.803,8.658,8.663,400000.0
2006-01-18 11:23:00,8.68,8.809,8.68,8.702,500000.0
2006-01-18 11:25:00,8.699,8.797,8.687,8.712,550000.0
2006-01-18 11:26:00,8.809,8.819,8.708,8.818,400000.0
2006-01-18 11:27:00,8.699,8.804,8.699,8.804,500000.0
2006-01-18 11:28:00,8.697,8.775,8.668,8.769,350000.0
2006-01-18 11:30:00,8.825,8.867,8.734,8.734,500000.0
2006-01-18 11:31:00,8.82,8.847,8.744,8.8,350000.0
2006-01-18 11:32:00,8.784,8.789,8.702,8.702,450000.0
2006-01-18 11:33:00,8.681,8.783,8.671,8.776,350000.0
2006-01-18 11:34:00,8.824,8.824,8.747,8.8,250000.0
2006-01-18 11:39:00,8.756,8.845,8.716,8.754,350000.0
2006-01-18 11:40:00,8.775,8.909,8.75,8.833,400000.0
2006-01-18 11:41:00,8.732,8.826,8.732,8.779,350000.0
2006-01-18 11:42:00,8.73,8.837,8.73,8.833,350000.0
2006-01-18 11:43:00,8.865,8.874,8.768,8.874,350000.0
2006-01-18 11:44:00,8.868,8.868,8.725,8.82,450000.0
2006-01-18 11:45:00,8.751,8.833,8.748,8.828,550000.0
2006-01-18 11:46:00,8.809,8.845,8.719,8.741,400000.0
2006-01-18 11:48:00,8.777,8.811,8.711,8.81,400000.0
2006-01-18 11:50:00,8.789,8.834,8.72,8.834,350000.0
2006-01-18 11:51:00,8.673,8.792,8.673,8.783,450000.0
2006-01-18 11:52:00,8.761,8.866,8.727,8.862,450000.0
2006-01-18 11:54:00,8.854,8.878,8.765,8.819,550000.0
2006-01-18 11:56:00,8.791,8.848,8.77,8.773,350000.0
2006-01-18 11:57:00,8.836,8.849,8.733,8.812,450000.0
2006-01-18 11:58:00,8.711,8.832,8.689,8.832,350000.0
2006-01-18 12:00:00,8.811,8.812,8.689,8.689,350000.0
2006-01-18 12:01:00,8.829,8.856,8.743,8.759,500000.0
2006-01-18 12:02:00,8.803,8.862,8.719,8.729,400000.0
2006-01-18 12:03:00,8.714,8.787,8.7,8.779,550000.0
2006-01-18 12:05:00,8.8,8.829,8.701,8.744,350000.0
2006-01-18 12:08:00,8.826,8.846,8.729,8.846,450000.0
2006-01-18 12:09:00,8.733,8.794,8.711,8.751,350000.0
2006-01-18 12:10:00,8.808,8.837,8.739,8.778,400000.0
2006-01-18 12:11:00,8.772,8.827,8.735,8.758,300000.0
2006-01-18 12:12:00,8.731,8.867,8.731,8.753,350000.0
2006-01-18 12:13:00,8.802,8.819,8.705,8.809,400000.0
2006-01-18 12:15:00,8.779,8.842,8.734,8.767,400000.0
2006-01-18 12:16:00,8.759,8.814,8.699,8.75,400000.0
2006-01-18 12:19:00,8.744,8.788,8.665,8.718,450000.0
2006-01-18 12:20:00,8.789,8.91,8.772,8.813,500000.0
2006-01-18 12:21:00,8.825,8.863,8.741,8.83,500000.0
2006-01-18 12:22:00,8.866,8.866,8.75,8.828,400000.0
2006-01-18 12:23:00,8.853,8.853,8.725,8.743,400000.0
2006-01-18 12:24:00,8.861,8.861,8.735,8.816,600000.0
2006-01-18 12:26:00,8.808,8.808,8.682,8.734,450000.0
2006-01-18 12:27:00,8.793,8.825,8.695,8.808,550000.0
2006-01-18 12:29:00,8.793,8.836,8.643,8.702,500000.0
2006-01-18 12:30:00,8.729,8.856,8.729,8.845,450000.0
2006-01-18 12:31:00,8.794,8.806,8.738,8.797,350000.0
2006-01-18 12:32:00,8.688,8.81,8.688,8.703,300000.0
2006-01-18 12:33:00,8.825,8.834,8.711,8.711,250000.0
2006-01-18 12:35:00,8.835,8.842,8.722,8.722,350000.0
2006-01-18 12:36:00,8.816,8.821,8.702,8.794,350000.0
2006-01-18 12:37:00,8.823,8.823,8.726,8.73,500000.0
2006-01-18 12:39:00,8.791,8.84,8.693,8.787,450000.0
2006-01-18 12:40:00,8.772,8.826,8.711,8.746,450000.0
2006-01-18 12:41:00,8.779,8.829,8.692,8.829,450000.0
2006-01-18 12:42:00,8.729,8.847,8.729,8.819,550000.0
2006-01-18 12:43:00,8.81,8.864,8.765,8.783,500000.0
2006-01-18 12:44:00,8.815,8.843,8.694,8.716,450000.0
2006-01-18 12:45:00,8.788,8.871,8.728,8.78,400000.0
2006-01-18 12:46:00,8.748,8.886,8.739,8.739,500000.0
2006-01-18 12:52:00,8.77,8.851,8.752,8.816,500000.0
2006-01-18 12:54:00,8.841,8.854,8.75,8.795,450000.0
2006-01-18 12:57:00,8.792,8.844,8.704,8.704,400000.0
2006-01-18 12:58:00,8.766,8.882,8.746,8.759,400000.0
2006-01-18 12:59:00,8.797,8.83,8.725,8.83,450000.0
2006-01-18 13:00:00,8.825,8.83,8.704,8.781,500000.0
2006-01-18 13:03:00,8.797,8.866,8.716,8.716,450000.0
2006-01-18 13:04:00,8.794,8.904,8.759,8.759,450000.0
2006-01-18 13:05:00,8.744,8.859,8.744,8.833,400000.0
2006-01-18 13:06:00,8.855,8.855,8.728,8.816,450000.0
2006-01-18 13:07:00,8.871,8.923,8.765,8.808,500000.0
2006-01-18 13:08:00,8.755,8.867,8.734,8.741,400000.0
2006-01-18 13:09:00,8.842,8.842,8.679,8.709,450000.0
2006-01-18 13:10:00,8.786,8.838,8.703,8.726,500000.0
2006-01-18 13:11:00,8.733,8.819,8.733,8.803,400000.0
2006-01-18 13:12:00,8.83,8.846,8.72,8.722,550000.0
2006-01-18 13:13:00,8.828,8.828,8.684,8.812,450000.0
2006-01-18 13:14:00,8.72,8.863,8.72,8.848,350000.0
2006-01-18 13:15:00,8.79,8.862,8.729,8.831,400000.0
2006-01-18 13:16:00,8.842,8.842,8.724,8.819,350000.0
2006-01-18 13:17:00,8.841,8.852,8.749,8.845,450000.0
2006-01-18 13:19:00,8.753,8.826,8.702,8.729,400000.0
2006-01-18 13:20:00,8.741,8.811,8.713,8.766,500000.0
2006-01-18 13:22:00,8.732,8.838,8.724,8.748,400000.0
2006-01-18 13:24:00,8.816,8.865,8.755,8.769,450000.0
2006-01-18 13:25:00,8.825,8.845,8.761,8.845,350000.0
2006-01-18 13:27:00,8.741,8.851,8.741,8.809,500000.0
2006-01-18 13:28:00,8.793,8.848,8.702,8.747,400000.0
2006-01-18 13:30:00,8.829,8.829,8.681,8.709,450000.0
2006-01-18 13:31:00,8.675,8.797,8.655,8.797,450000.0
2006-01-18 13:33:00,8.754,8.821,8.705,8.747,350000.0
2006-01-18 13:34:00,8.72,8.868,8.72,8.745,350000.0
2006-01-18 13:36:00,8.77,8.875,8.736,8.822,450000.0
2006-01-18 13:37:00,8.751,8.835,8.751,8.811,350000.0
2006-01-18 13:38:00,8.758,8.841,8.721,8.839,400000.0
2006-01-18 13:39:00,8.807,8.849,8.738,8.819,500000.0
2006-01-18 13:40:00,8.807,8.831,8.712,8.827,350000.0
2006-01-18 13:41:00,8.709,8.834,8.696,8.834,400000.0
2006-01-18 13:42:00,8.836,8.836,8.723,8.801,350000.0
2006-01-18 13:43:00,8.844,8.921,8.777,8.846,500000.0
2006-01-18 13:44:00,8.738,8.849,8.712,8.779,350000.0
2006-01-18 13:45:00,8.763,8.877,8.736,8.829,400000.0
2006-01-18 13:46:00,8.786,8.86,8.743,8.789,450000.0
2006-01-18 13:48:00,8.806,8.82,8.711,8.787,400000.0
2006-01-18 13:49:00,8.706,8.845,8.706,8.817,350000.0
2006-01-18 13:50:00,8.746,8.788,8.727,8.727,450000.0
2006-01-18 13:51:00,8.86,8.863,8.754,8.754,350000.0
2006-01-18 13:52:00,8.864,8.864,8.738,8.841,350000.0
2006-01-18 13:53:00,8.756,8.83,8.704,8.758,450000.0
2006-01-18 13:54:00,8.809,8.882,8.754,8.847,400000.0
2006-01-18 13:57:00,8.775,8.835,8.721,8.721,400000.0
2006-01-18 13:58:00,8.709,8.841,8.709,8.841,350000.0
2006-01-18 13:59:00,8.784,8.784,8.768,8.768,100000.0
2006-01-18 14:00:00,8.795,8.843,8.726,8.773,350000.0
2006-01-18 14:02:00,8.844,8.844,8.724,8.793,350000.0
2006-01-18 14:03:00,8.828,8.852,8.775,8.83,350000.0
2006-01-18 14:04:00,8.742,8.848,8.742,8.848,350000.0
2006-01-18 14:05:00,8.742,8.819,8.734,8.737,350000.0
2006-01-18 14:06:00,8.821,8.842,8.734,8.829,350000.0
2006-01-18 14:08:00,8.792,8.883,8.752,8.808,400000.0
2006-01-18 14:09:00,8.7,8.807,8.7,8.747,550000.0
2006-01-18 14:10:00,8.745,8.848,8.745,8.786,350000.0
2006-01-18 14:11:00,8.788,8.847,8.752,8.847,400000.0
2006-01-18 14:12:00,8.861,8.875,8.829,8.87,450000.0
2006-01-18 14:13:00,8.822,8.822,8.716,8.747,350000.0
2006-01-18 14:14:00,8.773,8.885,8.747,8.785,500000.0
2006-01-18 14:15:00,8.69,8.812,8.679,8.748,500000.0
2006-01-18 14:16:00,8.757,8.888,8.732,8.828,450000.0
2006-01-18 14:17:00,8.807,8.816,8.73,8.763,450000.0
2006-01-18 14:18:00,8.759,8.906,8.759,8.869,400000.0
2006-01-18 14:19:00,8.835,8.898,8.758,8.865,500000.0
2006-01-18 14:20:00,8.762,8.868,8.762,8.769,350000.0
2006-01-18 14:24:00,8.847,8.853,8.777,8.851,400000.0
2006-01-18 14:25:00,8.775,8.828,8.752,8.773,350000.0
2006-01-18 14:26:00,8.784,8.847,8.726,8.775,350000.0
2006-01-18 14:28:00,8.815,8.839,8.733,8.788,400000.0
2006-01-18 14:29:00,8.782,8.836,8.705,8.804,350000.0
2006-01-18 14:30:00,8.77,8.837,8.716,8.716,550000.0
2006-01-18 14:31:00,8.742,8.826,8.711,8.807,400000.0
2006-01-18 14:32:00,8.808,8.833,8.744,8.769,500000.0
2006-01-18 14:33:00,8.827,8.83,8.69,8.746,300000.0
2006-01-18 14:36:00,8.801,8.818,8.713,8.818,400000.0
2006-01-18 14:38:00,8.785,8.826,8.742,8.807,400000.0
2006-01-18 14:40:00,8.778,8.868,8.756,8.78,400000.0
2006-01-18 14:41:00,8.74,8.839,8.737,8.805,550000.0
2006-01-18 14:42:00,8.699,8.794,8.657,8.794,400000.0
2006-01-18 14:43:00,8.825,8.856,8.725,8.856,500000.0
2006-01-18 14:44:00,8.754,8.843,8.735,8.826,450000.0
2006-01-18 14:45:00,8.8,8.834,8.758,8.829,400000.0
2006-01-18 14:46:00,8.838,8.874,8.756,8.767,350000.0
2006-01-18 14:48:00,8.817,8.852,8.754,8.833,400000.0
2006-01-18 14:49:00,8.851,8.851,8.709,8.709,500000.0
2006-01-18 14:51:00,8.855,8.879,8.77,8.83,350000.0
2006-01-18 14:52:00,8.855,8.855,8.743,8.77,450000.0
2006-01-18 14:53:00,8.766,8.847,8.74,8.815,400000.0
2006-01-18 14:54:00,8.736,8.875,8.732,8.767,550000.0
2006-01-18 14:55:00,8.81,8.813,8.695,8.707,450000.0
2006-01-18 14:58:00,8.787,8.857,8.741,8.814,400000.0
2006-01-18 14:59:00,8.778,8.859,8.712,8.859,550000.0
2006-01-18 15:00:00,8.739,8.873,8.739,8.776,450000.0
2006-01-18 15:01:00,8.808,8.85,8.733,8.807,450000.0
2006-01-18 15:02:00,8.755,8.879,8.744,8.787,450000.0
2006-01-18 15:06:00,8.802,8.821,8.791,8.791,400000.0
2006-01-18 15:09:00,8.833,8.84,8.719,8.741,450000.0
2006-01-18 15:14:00,8.75,8.832,8.702,8.778,400000.0
2006-01-18 15:15:00,8.719,8.836,8.715,8.784,400000.0
2006-01-18 15:17:00,8.788,8.837,8.709,8.785,450000.0
2006-01-18 15:19:00,8.801,8.857,8.776,8.818,450000.0
2006-01-18 15:20:00,8.767,8.835,8.737,8.835,400000.0
2006-01-18 15:21:00,8.747,8.889,8.747,8.862,550000.0
2006-01-18 15:22:00,8.816,8.856,8.778,8.821,450000.0
2006-01-18 15:23:00,8.76,8.841,8.76,8.822,400000.0
2006-01-18 15:24:00,8.844,8.858,8.76,8.839,350000.0
2006-01-18 15:25:00,8.826,8.826,8.697,8.761,350000.0
2006-01-18 15:26:00,8.683,8.796,8.683,8.709,550000.0
2006-01-18 15:27:00,8.711,8.837,8.697,8.749,350000.0
2006-01-18 15:28:00,8.721,8.816,8.718,8.783,350000.0
2006-01-18 15:29:00,8.741,8.819,8.71,8.816,450000.0
2006-01-18 15:30:00,8.77,8.811,8.681,8.745,450000.0
2006-01-18 15:31:00,8.715,8.819,8.705,8.717,500000.0
2006-01-18 15:32:00,8.722,8.807,8.687,8.769,450000.0
2006-01-18 15:33:00,8.743,8.769,8.673,8.75,400000.0
2006-01-18 15:34:00,8.671,8.795,8.653,8.653,400000.0
2006-01-18 15:35:00,8.723,8.766,8.691,8.726,400000.0
2006-01-18 15:36:00,8.738,8.789,8.658,8.789,550000.0
2006-01-18 15:37:00,8.714,8.841,8.702,8.77,400000.0
2006-01-18 15:38:00,8.732,8.834,8.721,8.751,450000.0
2006-01-18 15:39:00,8.739,8.807,8.73,8.733,400000.0
2006-01-18 15:40:00,8.706,8.85,8.706,8.733,450000.0
2006-01-18 15:41:00,8.731,8.872,8.731,8.805,400000.0
2006-01-18 15:42:00,8.824,8.825,8.74,8.76,350000.0
2006-01-18 15:43:00,8.771,8.824,8.703,8.705,450000.0
2006-01-18 15:44:00,8.824,8.849,8.747,8.828,350000.0
2006-01-18 15:45:00,8.83,8.847,8.721,8.814,450000.0
2006-01-18 15:46:00,8.719,8.821,8.719,8.738,400000.0
2006-01-18 15:47:00,8.793,8.828,8.657,8.693,550000.0
2006-01-18 15:48:00,8.728,8.783,8.685,8.7,350000.0
2006-01-18 15:49:00,8.772,8.828,8.764,8.828,350000.0
2006-01-18 15:50:00,8.713,8.836,8.707,8.805,550000.0
2006-01-18 15:51:00,8.761,8.801,8.668,8.689,350000.0
2006-01-18 15:52:00,8.681,8.794,8.666,8.666,350000.0
2006-01-18 15:53:00,8.781,8.823,8.709,8.769,500000.0
2006-01-18 15:54:00,8.793,8.807,8.743,8.807,450000.0
2006-01-18 15:55:00,8.668,8.801,8.668,8.774,500000.0
2006-01-18 15:56:00,8.673,8.846,8.673,8.793,450000.0
2006-01-18 15:57:00,8.752,8.788,8.711,8.756,450000.0
2006-01-18 15:58:00,8.737,8.865,8.737,8.865,500000.0
2006-01-18 15:59:00,8.87,8.879,8.759,8.767,450000.0
2006-01-18 16:00:00,8.831,8.837,8.71,8.802,500000.0
2006-01-18 16:01:00,8.848,8.848,8.698,8.698,400000.0
2006-01-18 16:02:00,8.74,8.869,8.718,8.782,550000.0
2006-01-18 16:03:00,8.814,8.834,8.708,8.779,450000.0
2006-01-18 16:04:00,8.717,8.834,8.701,8.81,550000.0
2006-01-18 16:05:00,8.856,8.856,8.699,8.737,450000.0
2006-01-18 16:06:00,8.761,8.863,8.724,8.823,350000.0
2006-01-18 16:07:00,8.772,8.842,8.744,8.744,500000.0
2006-01-18 16:08:00,8.737,8.861,8.737,8.788,550000.0
2006-01-18 16:09:00,8.746,8.867,8.735,8.867,350000.0
2006-01-18 16:10:00,8.835,8.841,8.725,8.832,500000.0
2006-01-18 16:11:00,8.719,8.827,8.704,8.718,500000.0
2006-01-18 16:12:00,8.776,8.834,8.741,8.787,350000.0
2006-01-18 16:13:00,8.775,8.862,8.742,8.862,450000.0
2006-01-18 16:14:00,8.882,8.882,8.746,8.79,500000.0
2006-01-18 16:15:00,8.841,8.85,8.693,8.693,350000.0
2006-01-18 16:16:00,8.774,8.84,8.722,8.815,550000.0
2006-01-18 16:17:00,8.818,8.869,8.739,8.739,350000.0
2006-01-18 16:18:00,8.855,8.86,8.726,8.813,400000.0
2006-01-18 16:19:00,8.804,8.835,8.7,8.718,500000.0
2006-01-18 16:20:00,8.835,8.871,8.733,8.733,550000.0
2006-01-18 16:21:00,8.744,8.836,8.695,8.804,500000.0
2006-01-18 16:22:00,8.796,8.796,8.686,8.753,450000.0
2006-01-18 16:23:00,8.719,8.795,8.686,8.703,400000.0
2006-01-18 16:24:00,8.814,8.855,8.733,8.855,550000.0
2006-01-18 16:25:00,8.839,8.869,8.767,8.85,350000.0
2006-01-18 16:26:00,8.805,8.841,8.695,8.695,550000.0
2006-01-18 16:27:00,8.797,8.837,8.718,8.817,550000.0
2006-01-18 16:28:00,8.809,8.847,8.756,8.847,400000.0
2006-01-18 16:29:00,8.855,8.855,8.719,8.719,350000.0
2006-01-18 16:30:00,8.736,8.83,8.719,8.793,550000.0
2006-01-18 16:31:00,8.738,8.836,8.701,8.771,400000.0
2006-01-18 16:32:00,8.837,8.887,8.705,8.834,500000.0
2006-01-18 16:33:00,8.751,8.846,8.72,8.755,350000.0
2006-01-18 16:34:00,8.803,8.855,8.752,8.855,350000.0
2006-01-18 16:35:00,8.776,8.876,8.721,8.754,500000.0
2006-01-18 16:36:00,8.849,8.861,8.781,8.788,500000.0
2006-01-18 16:37:00,8.857,8.857,8.753,8.772,500000.0
2006-01-18 16:38:00,8.694,8.804,8.687,8.707,450000.0
2006-01-18 16:39:00,8.775,8.855,8.752,8.83,500000.0
2006-01-18 16:40:00,8.801,8.848,8.746,8.846,550000.0
2006-01-18 16:41:00,8.73,8.794,8.729,8.729,350000.0
2006-01-18 16:42:00,8.735,8.844,8.726,8.841,500000.0
2006-01-18 16:43:00,8.719,8.841,8.719,8.77,350000.0
2006-01-18 16:44:00,8.834,8.841,8.707,8.707,400000.0
2006-01-18 16:45:00,8.716,8.769,8.702,8.743,400000.0
2006-01-18 16:46:00,8.721,8.785,8.701,8.766,350000.0
2006-01-18 16:47:00,8.706,8.816,8.688,8.719,600000.0
2006-01-18 16:48:00,8.798,8.83,8.726,8.786,500000.0
2006-01-18 16:49:00,8.788,8.837,8.696,8.696,450000.0
2006-01-18 16:51:00,8.811,8.811,8.682,8.682,400000.0
2006-01-18 16:52:00,8.712,8.814,8.705,8.814,450000.0
2006-01-18 16:53:00,8.718,8.814,8.688,8.739,350000.0
2006-01-18 16:54:00,8.748,8.883,8.733,8.733,450000.0
2006-01-18 16:55:00,8.796,8.826,8.713,8.747,550000.0
2006-01-18 16:56:00,8.74,8.829,8.715,8.715,400000.0
2006-01-18 16:57:00,8.719,8.827,8.686,8.686,500000.0
2006-01-18 16:58:00,8.717,8.813,8.714,8.783,500000.0
2006-01-18 16:59:00,8.752,8.842,8.72,8.72,400000.0
2006-01-18 17:00:00,8.787,8.818,8.696,8.818,350000.0
2006-01-18 17:01:00,8.715,8.794,8.643,8.694,500000.0
2006-01-18 17:02:00,8.725,8.806,8.725,8.762,400000.0
2006-01-18 17:03:00,8.716,8.8,8.678,8.746,500000.0
2006-01-18 17:04:00,8.727,8.804,8.677,8.746,350000.0
2006-01-18 17:05:00,8.796,8.801,8.653,8.755,400000.0
2006-01-18 17:06:00,8.796,8.796,8.652,8.758,350000.0
2006-01-18 17:07:00,8.786,8.852,8.73,8.761,500000.0
2006-01-18 17:08:00,8.663,8.805,8.663,8.734,500000.0
2006-01-18 17:09:00,8.761,8.794,8.666,8.715,300000.0
2006-01-18 17:10:00,8.784,8.834,8.719,8.786,350000.0
2006-01-18 17:11:00,8.824,8.845,8.699,8.708,400000.0
2006-01-18 17:12:00,8.779,8.823,8.711,8.718,400000.0
2006-01-18 17:13:00,8.799,8.848,8.725,8.82,450000.0
2006-01-18 17:14:00,8.724,8.781,8.671,8.781,550000.0
2006-01-18 17:15:00,8.68,8.787,8.652,8.727,350000.0
2006-01-18 17:16:00,8.799,8.799,8.652,8.737,450000.0
2006-01-18 17:17:00,8.752,8.795,8.679,8.679,400000.0
2006-01-18 17:18:00,8.713,8.761,8.68,8.761,350000.0
2006-01-18 17:19:00,8.653,8.77,8.644,8.735,450000.0
2006-01-18 17:20:00,8.712,8.775,8.652,8.669,350000.0
2006-01-18 17:21:00,8.754,8.754,8.657,8.693,400000.0
2006-01-18 17:22:00,8.626,8.778,8.626,8.705,500000.0
2006-01-18 17:23:00,8.666,8.755,8.643,8.733,550000.0
2006-01-18 17:24:00,8.731,8.736,8.624,8.641,350000.0
2006-01-18 17:25:00,8.726,8.777,8.664,8.777,400000.0
2006-01-18 17:26:00,8.662,8.795,8.662,8.737,450000.0
2006-01-18 17:27:00,8.747,8.762,8.666,8.747,400000.0
2006-01-18 17:28:00,8.68,8.756,8.642,8.644,550000.0
2006-01-18 17:29:00,8.687,8.809,8.687,8.769,500000.0
2006-01-18 17:30:00,8.63,8.773,8.63,8.756,450000.0
2006-01-18 17:31:00,8.734,8.806,8.675,8.749,600000.0
2006-01-18 17:32:00,8.669,8.811,8.669,8.741,400000.0
2006-01-18 17:33:00,8.711,8.757,8.621,8.757,400000.0
2006-01-18 17:34:00,8.754,8.786,8.624,8.771,450000.0
2006-01-18 17:35:00,8.738,8.79,8.667,8.726,500000.0
2006-01-18 17:36:00,8.742,8.769,8.629,8.769,450000.0
2006-01-18 17:37:00,8.758,8.758,8.604,8.713,550000.0
2006-01-18 17:38:00,8.715,8.817,8.711,8.733,400000.0
2006-01-18 17:39:00,8.764,8.772,8.676,8.694,350000.0
2006-01-18 17:40:00,8.705,8.794,8.705,8.785,500000.0
2006-01-18 17:41:00,8.798,8.808,8.705,8.705,400000.0
2006-01-18 17:42:00,8.706,8.851,8.706,8.787,500000.0
2006-01-18 17:43:00,8.808,8.819,8.686,8.71,400000.0
2006-01-18 17:44:00,8.795,8.829,8.714,8.77,450000.0
2006-01-18 17:45:00,8.705,8.809,8.705,8.729,550000.0
2006-01-18 17:46:00,8.708,8.814,8.708,8.814,550000.0
2006-01-18 17:47:00,8.774,8.791,8.651,8.718,400000.0
2006-01-18 17:48:00,8.805,8.825,8.713,8.825,400000.0
2006-01-18 17:49:00,8.776,8.809,8.715,8.772,350000.0
2006-01-18 17:50:00,8.788,8.82,8.702,8.702,550000.0
2006-01-18 17:51:00,8.727,8.83,8.679,8.723,550000.0
2006-01-18 17:52:00,8.775,8.807,8.688,8.698,350000.0
2006-01-18 17:53:00,8.757,8.806,8.726,8.729,500000.0
2006-01-18 17:54:00,8.733,8.821,8.691,8.821,350000.0
2006-01-18 17:55:00,8.732,8.825,8.716,8.78,350000.0
2006-01-18 17:56:00,8.688,8.813,8.688,8.737,400000.0
2006-01-18 17:57:00,8.799,8.809,8.741,8.783,400000.0
2006-01-18 17:58:00,8.771,8.786,8.709,8.743,450000.0
2006-01-18 17:59:00,8.682,8.792,8.668,8.792,350000.0
2006-01-18 18:00:00,8.686,8.786,8.686,8.775,350000.0
2006-01-18 18:01:00,8.749,8.8,8.658,8.724,450000.0
2006-01-18 18:02:00,8.685,8.794,8.682,8.757,500000.0
2006-01-18 18:03:00,8.734,8.766,8.713,8.751,350000.0
2006-01-18 18:04:00,8.792,8.792,8.645,8.712,400000.0
2006-01-18 18:05:00,8.725,8.807,8.69,8.807,550000.0
2006-01-18 18:06:00,8.746,8.814,8.683,8.683,450000.0
2006-01-18 18:07:00,8.816,8.816,8.675,8.804,400000.0
2006-01-18 18:08:00,8.836,8.836,8.721,8.814,400000.0
2006-01-18 18:09:00,8.773,8.787,8.701,8.787,350000.0
2006-01-18 18:10:00,8.771,8.779,8.703,8.779,250000.0
2006-01-18 18:11:00,8.713,8.822,8.692,8.788,450000.0
2006-01-18 18:12:00,8.812,8.812,8.694,8.759,400000.0
2006-01-18 18:13:00,8.727,8.824,8.709,8.824,350000.0
2006-01-18 18:14:00,8.72,8.826,8.72,8.774,400000.0
2006-01-18 18:15:00,8.813,8.815,8.715,8.768,350000.0
2006-01-18 18:16:00,8.731,8.86,8.69,8.69,400000.0
2006-01-18 18:18:00,8.751,8.827,8.687,8.687,500000.0
2006-01-18 18:19:00,8.716,8.795,8.716,8.772,400000.0
2006-01-18 18:20:00,8.71,8.807,8.661,8.76,400000.0
2006-01-18 18:21:00,8.72,8.795,8.679,8.744,550000.0
2006-01-18 18:22:00,8.757,8.793,8.703,8.719,400000.0
2006-01-18 18:23:00,8.791,8.816,8.729,8.803,400000.0
2006-01-18 18:24:00,8.797,8.817,8.716,8.808,400000.0
2006-01-18 18:26:00,8.744,8.832,8.728,8.819,550000.0
2006-01-18 18:27:00,8.789,8.837,8.733,8.733,400000.0
2006-01-18 18:28:00,8.775,8.783,8.677,8.783,350000.0
2006-01-18 18:31:00,8.789,8.795,8.713,8.775,350000.0
2006-01-18 18:32:00,8.735,8.841,8.712,8.748,450000.0
2006-01-18 18:33:00,8.799,8.834,8.71,8.71,300000.0
2006-01-18 18:34:00,8.789,8.819,8.71,8.807,400000.0
2006-01-18 18:35:00,8.714,8.79,8.714,8.722,350000.0
2006-01-18 18:37:00,8.719,8.813,8.717,8.773,500000.0
2006-01-18 18:38:00,8.788,8.802,8.668,8.746,450000.0
2006-01-18 18:39:00,8.807,8.831,8.728,8.788,400000.0
2006-01-18 18:41:00,8.726,8.796,8.708,8.77,500000.0
2006-01-18 18:42:00,8.748,8.836,8.694,8.724,550000.0
2006-01-18 18:43:00,8.761,8.8,8.68,8.8,400000.0
2006-01-18 18:44:00,8.764,8.788,8.682,8.724,500000.0
2006-01-18 18:45:00,8.701,8.816,8.701,8.771,350000.0
2006-01-18 18:46:00,8.689,8.809,8.668,8.809,350000.0
2006-01-18 18:47:00,8.682,8.836,8.682,8.771,400000.0
2006-01-18 18:49:00,8.685,8.801,8.685,8.735,550000.0
2006-01-18 18:50:00,8.813,8.814,8.709,8.709,500000.0
2006-01-18 18:51:00,8.706,8.818,8.661,8.684,950000.0
2006-01-18 18:52:00,8.734,8.827,8.674,8.781,950000.0
2006-01-18 18:53:00,8.757,8.785,8.692,8.785,650000.0
2006-01-18 18:54:00,8.725,8.769,8.668,8.74,400000.0
2006-01-18 18:55:00,8.818,8.823,8.642,8.751,1050000.0
2006-01-18 18:56:00,8.676,8.784,8.676,8.768,250000.0
2006-01-18 18:57:00,8.792,8.792,8.648,8.769,900000.0
2006-01-18 18:58:00,8.719,8.82,8.662,8.755,800000.0
2006-01-18 18:59:00,8.731,8.886,8.71,8.753,900000.0
2006-01-18 19:00:00,8.769,8.813,8.68,8.743,1050000.0
2006-01-18 19:01:00,8.68,8.8,8.68,8.739,800000.0
2006-01-18 19:02:00,8.708,8.786,8.655,8.746,1000000.0
2006-01-18 19:03:00,8.619,8.765,8.615,8.716,1000000.0
2006-01-18 19:04:00,8.641,8.775,8.621,8.699,350000.0
2006-01-18 19:05:00,8.794,8.794,8.676,8.676,500000.0
2006-01-18 19:06:00,8.65,8.768,8.595,8.646,850000.0
2006-01-18 19:07:00,8.725,8.768,8.625,8.629,800000.0
2006-01-18 19:08:00,8.758,8.794,8.656,8.738,1100000.0
2006-01-18 19:09:00,8.621,8.78,8.621,8.71,1050000.0
2006-01-18 19:10:00,8.722,8.77,8.614,8.678,600000.0
2006-01-18 19:11:00,8.704,8.726,8.61,8.676,450000.0
2006-01-18 19:12:00,8.762,8.789,8.653,8.722,700000.0
2006-01-18 19:13:00,8.736,8.814,8.655,8.675,900000.0
2006-01-18 19:14:00,8.646,8.774,8.631,8.71,800000.0
2006-01-18 19:15:00,8.69,8.774,8.642,8.66,750000.0
2006-01-18 19:16:00,8.763,8.763,8.663,8.72,750000.0
2006-01-18 19:17:00,8.693,8.728,8.609,8.609,400000.0
2006-01-18 19:18:00,8.671,8.753,8.595,8.713,950000.0
2006-01-18 19:19:00,8.749,8.797,8.663,8.752,700000.0
2006-01-18 19:20:00,8.717,8.77,8.649,8.675,500000.0
2006-01-18 19:21:00,8.781,8.813,8.665,8.665,750000.0
2006-01-18 19:22:00,8.751,8.768,8.648,8.763,750000.0
2006-01-18 19:23:00,8.757,8.771,8.646,8.669,700000.0
2006-01-18 19:24:00,8.626,8.782,8.626,8.764,450000.0
2006-01-18 19:25:00,8.709,8.722,8.585,8.722,700000.0
2006-01-18 19:26:00,8.713,8.744,8.624,8.624,450000.0
2006-01-18 19:27:00,8.722,8.762,8.618,8.655,550000.0
2006-01-18 19:28:00,8.72,8.737,8.607,8.694,400000.0
2006-01-18 19:29:00,8.751,8.764,8.646,8.646,350000.0
2006-01-18 19:30:00,8.732,8.736,8.57,8.621,1150000.0
2006-01-18 19:31:00,8.637,8.692,8.629,8.66,400000.0
2006-01-18 19:32:00,8.591,8.724,8.591,8.682,850000.0
2006-01-18 19:33:00,8.723,8.723,8.628,8.628,350000.0
2006-01-18 19:34:00,8.648,8.648,8.568,8.568,400000.0
2006-01-18 19:35:00,8.649,8.675,8.533,8.603,600000.0
2006-01-18 19:36:00,8.68,8.712,8.623,8.668,450000.0
2006-01-18 19:37:00,8.649,8.757,8.624,8.728,650000.0
2006-01-18 19:38:00,8.647,8.699,8.566,8.699,1000000.0
2006-01-18 19:39:00,8.688,8.728,8.593,8.605,750000.0
2006-01-18 19:40:00,8.634,8.71,8.569,8.643,650000.0
2006-01-18 19:41:00,8.597,8.742,8.597,8.742,450000.0
2006-01-18 19:42:00,8.688,8.728,8.596,8.728,450000.0
2006-01-18 19:43:00,8.671,8.738,8.617,8.668,600000.0
2006-01-18 19:44:00,8.593,8.736,8.593,8.616,450000.0
2006-01-18 19:45:00,8.705,8.756,8.612,8.612,550000.0
2006-01-18 19:46:00,8.7,8.746,8.614,8.632,350000.0
2006-01-18 19:47:00,8.677,8.755,8.645,8.645,400000.0
2006-01-18 19:48:00,8.749,8.762,8.669,8.688,450000.0
2006-01-18 19:49:00,8.752,8.754,8.614,8.614,350000.0
2006-01-18 19:50:00,8.744,8.762,8.627,8.762,450000.0
2006-01-18 19:51:00,8.751,8.751,8.641,8.641,300000.0
2006-01-18 19:52:00,8.698,8.759,8.632,8.718,950000.0
2006-01-18 19:53:00,8.759,8.759,8.61,8.727,650000.0
2006-01-18 19:54:00,8.626,8.718,8.599,8.696,550000.0
2006-01-18 19:55:00,8.616,8.744,8.609,8.666,750000.0
2006-01-18 19:56:00,8.738,8.784,8.634,8.677,400000.0
2006-01-18 19:57:00,8.605,8.743,8.605,8.687,650000.0
2006-01-18 19:58:00,8.727,8.743,8.653,8.664,850000.0
2006-01-18 19:59:00,8.67,8.746,8.655,8.735,600000.0
2006-01-18 20:00:00,8.642,8.739,8.621,8.739,450000.0
2006-01-18 20:01:00,8.671,8.755,8.643,8.755,400000.0
2006-01-18 20:02:00,8.652,8.739,8.638,8.696,700000.0
2006-01-18 20:03:00,8.725,8.725,8.604,8.71,700000.0
2006-01-18 20:04:00,8.728,8.785,8.635,8.635,550000.0
2006-01-18 20:05:00,8.744,8.753,8.586,8.735,1050000.0
2006-01-18 20:06:00,8.759,8.81,8.669,8.699,750000.0
2006-01-18 20:07:00,8.652,8.784,8.642,8.648,400000.0
2006-01-18 20:08:00,8.651,8.747,8.606,8.651,350000.0
2006-01-18 20:09:00,8.699,8.731,8.595,8.731,500000.0
2006-01-18 20:10:00,8.718,8.771,8.645,8.741,450000.0
2006-01-18 20:11:00,8.611,8.741,8.598,8.676,650000.0
2006-01-18 20:12:00,8.753,8.753,8.64,8.64,450000.0
2006-01-18 20:13:00,8.664,8.775,8.613,8.705,650000.0
2006-01-18 20:14:00,8.768,8.805,8.683,8.756,700000.0
2006-01-18 20:15:00,8.759,8.759,8.648,8.759,350000.0
2006-01-18 20:16:00,8.766,8.771,8.655,8.729,550000.0
2006-01-18 20:17:00,8.739,8.739,8.604,8.712,500000.0
2006-01-18 20:18:00,8.709,8.728,8.685,8.724,550000.0
2006-01-18 20:19:00,8.66,8.758,8.654,8.742,800000.0
2006-01-18 20:20:00,8.628,8.75,8.595,8.616,1000000.0
2006-01-18 20:21:00,8.665,8.778,8.638,8.744,600000.0
2006-01-18 20:22:00,8.634,8.757,8.58,8.705,500000.0
2006-01-18 20:23:00,8.749,8.808,8.65,8.782,950000.0
2006-01-18 20:24:00,8.754,8.786,8.674,8.752,450000.0
2006-01-18 20:25:00,8.76,8.76,8.595,8.647,550000.0
2006-01-18 20:27:00,8.705,8.746,8.674,8.717,550000.0
2006-01-18 20:28:00,8.645,8.76,8.645,8.726,450000.0
2006-01-18 20:29:00,8.728,8.728,8.662,8.716,350000.0
2006-01-18 20:30:00,8.739,8.769,8.682,8.769,350000.0
2006-01-18 20:31:00,8.702,8.749,8.678,8.694,550000.0
2006-01-18 20:36:00,8.675,8.801,8.673,8.701,500000.0
2006-01-18 20:41:00,8.745,8.745,8.653,8.689,200000.0
2006-01-18 20:45:00,8.737,8.739,8.621,8.739,250000.0
2006-01-18 20:49:00,8.723,8.723,8.623,8.663,200000.0
2006-01-18 20:50:00,8.723,8.723,8.646,8.646,150000.0
2006-01-18 20:52:00,8.727,8.727,8.626,8.665,200000.0
2006-01-18 21:08:00,8.712,8.712,8.607,8.645,200000.0
2006-01-18 21:10:00,8.631,8.668,8.631,8.645,200000.0
2006-01-18 21:12:00,8.738,8.768,8.667,8.695,500000.0
2006-01-18 21:18:00,8.617,8.739,8.597,8.674,450000.0
2006-01-18 21:20:00,8.747,8.747,8.681,8.697,200000.0
2006-01-18 21:21:00,8.753,8.753,8.646,8.661,350000.0
2006-01-18 21:22:00,8.675,8.771,8.668,8.684,400000.0
2006-01-18 21:24:00,8.719,8.728,8.642,8.662,350000.0
2006-01-18 21:25:00,8.651,8.737,8.651,8.719,350000.0
2006-01-18 21:28:00,8.663,8.744,8.624,8.744,250000.0
2006-01-18 21:29:00,8.775,8.817,8.701,8.721,300000.0
2006-01-18 21:30:00,8.769,8.769,8.618,8.672,350000.0
2006-01-18 21:31:00,8.685,8.765,8.66,8.66,400000.0
2006-01-18 21:32:00,8.675,8.758,8.656,8.696,350000.0
2006-01-18 21:33:00,8.742,8.742,8.718,8.718,150000.0
2006-01-18 21:34:00,8.689,8.767,8.658,8.73,300000.0
2006-01-18 21:37:00,8.709,8.709,8.603,8.65,300000.0
2006-01-18 21:38:00,8.709,8.727,8.668,8.668,350000.0
2006-01-18 21:45:00,8.735,8.735,8.636,8.674,200000.0
2006-01-18 21:49:00,8.696,8.762,8.627,8.738,900000.0
2006-01-18 21:50:00,8.728,8.769,8.663,8.715,400000.0
2006-01-18 21:51:00,8.743,8.804,8.692,8.692,300000.0
2006-01-18 21:52:00,8.76,8.822,8.702,8.706,400000.0
2006-01-18 21:53:00,8.701,8.785,8.693,8.693,250000.0
2006-01-18 21:59:00,8.766,8.772,8.649,8.649,600000.0
2006-01-18 22:02:00,8.744,8.744,8.645,8.683,200000.0
2006-01-18 22:05:00,8.725,8.746,8.644,8.661,550000.0
2006-01-18 22:07:00,8.692,8.759,8.692,8.741,150000.0
2006-01-18 22:08:00,8.758,8.78,8.693,8.78,150000.0
2006-01-18 22:13:00,8.685,8.739,8.658,8.739,400000.0
2006-01-18 22:23:00,8.755,8.822,8.673,8.762,700000.0
2006-01-18 22:28:00,8.783,8.783,8.676,8.676,250000.0
2006-01-18 22:29:00,8.728,8.797,8.704,8.743,650000.0
2006-01-18 22:32:00,8.68,8.761,8.68,8.738,250000.0
2006-01-18 22:40:00,8.655,8.748,8.645,8.739,250000.0
2006-01-18 22:46:00,8.765,8.765,8.681,8.715,200000.0
2006-01-18 22:49:00,8.756,8.756,8.655,8.695,200000.0
2006-01-18 22:50:00,8.672,8.701,8.656,8.7,300000.0
2006-01-18 22:55:00,8.686,8.806,8.655,8.703,500000.0
2006-01-18 23:02:00,8.67,8.76,8.662,8.689,500000.0
2006-01-18 23:09:00,8.721,8.723,8.721,8.723,100000.0
2006-01-18 23:14:00,8.777,8.777,8.648,8.686,350000.0
2006-01-18 23:16:00,8.648,8.791,8.648,8.765,350000.0
2006-01-18 23:19:00,8.74,8.74,8.639,8.677,300000.0
2006-01-18 23:24:00,8.683,8.757,8.683,8.757,300000.0
2006-01-18 23:33:00,8.756,8.756,8.693,8.712,300000.0
2006-01-18 23:34:00,8.693,8.693,8.691,8.691,100000.0
2006-01-18 23:45:00,8.711,8.766,8.636,8.638,400000.0
2006-01-18 23:51:00,8.716,8.716,8.616,8.654,200000.0
2006-01-18 23:55:00,8.726,8.726,8.641,8.674,200000.0
2006-01-19 00:00:00,8.81,9.09,8.74,9.01,500000.0
2006-01-19 00:05:00,8.631,8.746,8.61,8.656,500000.0
2006-01-19 00:07:00,8.621,8.715,8.621,8.683,650000.0
2006-01-19 00:10:00,8.68,8.739,8.636,8.675,300000.0
2006-01-19 00:15:00,8.707,8.761,8.659,8.684,350000.0
2006-01-19 00:19:00,8.727,8.748,8.632,8.632,500000.0
2006-01-19 00:21:00,8.774,8.792,8.714,8.755,300000.0
2006-01-19 00:22:00,8.737,8.776,8.651,8.776,150000.0
2006-01-19 00:27:00,8.735,8.735,8.636,8.674,200000.0
2006-01-19 00:29:00,8.787,8.787,8.712,8.712,300000.0
2006-01-19 00:31:00,8.736,8.736,8.636,8.675,200000.0
2006-01-19 00:33:00,8.746,8.746,8.661,8.695,200000.0
2006-01-19 00:36:00,8.71,8.8,8.684,8.684,200000.0
2006-01-19 00:39:00,8.745,8.745,8.646,8.684,200000.0
2006-01-19 00:51:00,8.732,8.732,8.632,8.673,200000.0
2006-01-19 00:59:00,8.744,8.744,8.66,8.694,200000.0
2006-01-19 01:01:00,8.734,8.734,8.635,8.673,200000.0
2006-01-19 01:17:00,8.748,8.748,8.663,8.695,200000.0
2006-01-19 01:30:00,8.734,8.734,8.629,8.666,200000.0
2006-01-19 01:32:00,8.733,8.733,8.6,8.727,400000.0
2006-01-19 01:33:00,8.647,8.757,8.625,8.757,500000.0
2006-01-19 01:35:00,8.732,8.732,8.657,8.718,550000.0
2006-01-19 01:42:00,8.644,8.775,8.633,8.641,400000.0
2006-01-19 01:44:00,8.714,8.714,8.613,8.649,350000.0
2006-01-19 01:46:00,8.711,8.721,8.613,8.696,350000.0
2006-01-19 01:49:00,8.689,8.689,8.569,8.576,650000.0
2006-01-19 01:52:00,8.677,8.677,8.576,8.615,200000.0
2006-01-19 01:56:00,8.716,8.716,8.598,8.631,400000.0
2006-01-19 01:59:00,8.702,8.73,8.598,8.632,400000.0
2006-01-19 02:01:00,8.605,8.611,8.605,8.611,100000.0
2006-01-19 02:02:00,8.634,8.708,8.634,8.685,350000.0
2006-01-19 02:03:00,8.672,8.71,8.598,8.71,200000.0
2006-01-19 02:04:00,8.582,8.643,8.567,8.571,400000.0
2006-01-19 02:06:00,8.624,8.724,8.624,8.714,450000.0
2006-01-19 02:07:00,8.634,8.725,8.578,8.717,700000.0
2006-01-19 02:12:00,8.678,8.709,8.582,8.582,450000.0
2006-01-19 02:13:00,8.705,8.705,8.617,8.691,250000.0
2006-01-19 02:28:00,8.608,8.742,8.608,8.729,350000.0
2006-01-19 02:31:00,8.636,8.712,8.591,8.712,300000.0
2006-01-19 02:32:00,8.721,8.729,8.633,8.728,400000.0
2006-01-19 02:33:00,8.634,8.696,8.612,8.612,350000.0
2006-01-19 02:34:00,8.638,8.731,8.638,8.642,250000.0
2006-01-19 02:36:00,8.734,8.766,8.673,8.673,300000.0
2006-01-19 02:38:00,8.7,8.755,8.7,8.755,150000.0
2006-01-19 02:45:00,8.743,8.743,8.643,8.683,200000.0
2006-01-19 02:54:00,8.733,8.733,8.635,8.673,200000.0
2006-01-19 02:58:00,8.747,8.747,8.662,8.695,200000.0
2006-01-19 03:00:00,8.68,8.798,8.68,8.705,350000.0
2006-01-19 03:04:00,8.634,8.718,8.624,8.668,350000.0
2006-01-19 03:05:00,8.67,8.714,8.666,8.666,150000.0
2006-01-19 03:06:00,8.626,8.707,8.61,8.702,300000.0
2006-01-19 03:10:00,8.725,8.725,8.633,8.669,200000.0
2006-01-19 03:12:00,8.748,8.757,8.635,8.724,700000.0
2006-01-19 03:13:00,8.74,8.81,8.662,8.696,900000.0
2006-01-19 03:14:00,8.657,8.746,8.65,8.723,500000.0
2006-01-19 03:17:00,8.744,8.764,8.633,8.74,550000.0
2006-01-19 03:18:00,8.727,8.759,8.643,8.643,250000.0
2006-01-19 03:19:00,8.711,8.738,8.631,8.631,600000.0
2006-01-19 03:20:00,8.616,8.751,8.616,8.618,950000.0
2006-01-19 03:21:00,8.759,8.784,8.674,8.757,500000.0
2006-01-19 03:22:00,8.648,8.819,8.639,8.769,550000.0
2006-01-19 03:23:00,8.763,8.763,8.631,8.689,450000.0
2006-01-19 03:28:00,8.636,8.745,8.636,8.745,250000.0
2006-01-19 03:29:00,8.666,8.735,8.66,8.66,350000.0
2006-01-19 03:30:00,8.656,8.73,8.633,8.659,500000.0
2006-01-19 03:32:00,8.73,8.741,8.642,8.686,550000.0
2006-01-19 03:33:00,8.744,8.766,8.665,8.704,350000.0
2006-01-19 03:35:00,8.778,8.778,8.665,8.758,400000.0
2006-01-19 03:36:00,8.726,8.741,8.661,8.679,500000.0
2006-01-19 03:41:00,8.756,8.756,8.627,8.755,350000.0
2006-01-19 03:42:00,8.7,8.798,8.671,8.778,750000.0
2006-01-19 03:45:00,8.696,8.767,8.624,8.712,350000.0
2006-01-19 03:46:00,8.735,8.755,8.649,8.708,450000.0
2006-01-19 03:53:00,8.668,8.691,8.633,8.633,150000.0
2006-01-19 03:58:00,8.737,8.783,8.659,8.753,600000.0
2006-01-19 03:59:00,8.777,8.777,8.642,8.742,350000.0
2006-01-19 04:02:00,8.741,8.741,8.636,8.675,200000.0
2006-01-19 04:07:00,8.746,8.746,8.667,8.702,200000.0
2006-01-19 04:10:00,8.763,8.763,8.68,8.713,200000.0
2006-01-19 04:12:00,8.654,8.755,8.632,8.701,350000.0
2006-01-19 04:14:00,8.775,8.806,8.691,8.749,250000.0
2006-01-19 04:15:00,8.743,8.81,8.694,8.742,400000.0
2006-01-19 04:16:00,8.75,8.787,8.681,8.778,500000.0
2006-01-19 04:17:00,8.781,8.825,8.694,8.782,350000.0
2006-01-19 04:18:00,8.704,8.786,8.693,8.786,300000.0
2006-01-19 04:20:00,8.74,8.773,8.677,8.719,350000.0
2006-01-19 04:21:00,8.776,8.795,8.776,8.795,150000.0
2006-01-19 04:28:00,8.749,8.783,8.749,8.755,400000.0
2006-01-19 04:29:00,8.733,8.805,8.729,8.789,300000.0
2006-01-19 04:31:00,8.801,8.801,8.697,8.735,200000.0
2006-01-19 04:34:00,8.804,8.804,8.72,8.753,200000.0
2006-01-19 04:35:00,8.809,8.811,8.809,8.811,100000.0
2006-01-19 04:36:00,8.745,8.838,8.745,8.812,300000.0
2006-01-19 04:38:00,8.733,8.799,8.733,8.799,200000.0
2006-01-19 04:39:00,8.713,8.794,8.696,8.794,350000.0
2006-01-19 04:40:00,8.78,8.831,8.778,8.778,150000.0
2006-01-19 04:42:00,8.813,8.813,8.714,8.753,200000.0
2006-01-19 04:44:00,8.755,8.836,8.753,8.818,300000.0
2006-01-19 04:46:00,8.843,8.844,8.696,8.844,450000.0
2006-01-19 04:51:00,8.726,8.821,8.726,8.821,100000.0
2006-01-19 04:53:00,8.822,8.822,8.718,8.755,200000.0
2006-01-19 04:55:00,8.797,8.837,8.728,8.783,400000.0
2006-01-19 05:01:00,8.685,8.818,8.677,8.754,500000.0
2006-01-19 05:03:00,8.817,8.884,8.726,8.794,550000.0
2006-01-19 05:04:00,8.695,8.817,8.663,8.817,450000.0
2006-01-19 05:08:00,8.784,8.806,8.717,8.717,350000.0
2006-01-19 05:09:00,8.706,8.848,8.706,8.796,950000.0
2006-01-19 05:13:00,8.795,8.795,8.703,8.739,200000.0
2006-01-19 05:18:00,8.816,8.819,8.719,8.806,450000.0
2006-01-19 05:21:00,8.773,8.773,8.771,8.771,100000.0
2006-01-19 05:29:00,8.797,8.797,8.712,8.745,200000.0
2006-01-19 05:31:00,8.777,8.831,8.72,8.831,400000.0
2006-01-19 05:32:00,8.832,8.85,8.745,8.767,350000.0
2006-01-19 05:33:00,8.803,8.811,8.724,8.794,300000.0
2006-01-19 05:34:00,8.832,8.832,8.682,8.786,350000.0
2006-01-19 05:35:00,8.793,8.821,8.76,8.76,200000.0
2006-01-19 05:36:00,8.808,8.873,8.735,8.817,500000.0
2006-01-19 05:38:00,8.842,8.894,8.766,8.826,400000.0
2006-01-19 05:40:00,8.813,8.86,8.813,8.854,150000.0
2006-01-19 05:41:00,8.818,8.847,8.71,8.817,300000.0
2006-01-19 05:42:00,8.792,8.871,8.766,8.766,300000.0
2006-01-19 05:44:00,8.846,8.849,8.719,8.812,600000.0
2006-01-19 05:45:00,8.825,8.874,8.77,8.861,250000.0
2006-01-19 05:46:00,8.828,8.873,8.823,8.873,150000.0
2006-01-19 05:47:00,8.743,8.848,8.743,8.809,400000.0
2006-01-19 05:48:00,8.843,8.858,8.723,8.741,400000.0
2006-01-19 05:49:00,8.859,8.881,8.723,8.865,550000.0
2006-01-19 05:50:00,8.862,8.862,8.759,8.846,250000.0
2006-01-19 05:59:00,8.859,8.859,8.756,8.756,150000.0
2006-01-19 06:00:00,8.802,8.866,8.728,8.866,400000.0
2006-01-19 06:01:00,8.816,8.816,8.759,8.759,100000.0
2006-01-19 06:02:00,8.769,8.858,8.708,8.745,400000.0
2006-01-19 06:07:00,8.823,8.88,8.767,8.868,500000.0
2006-01-19 06:08:00,8.83,8.872,8.728,8.822,600000.0
2006-01-19 06:09:00,8.813,8.856,8.736,8.741,750000.0
2006-01-19 06:10:00,8.724,8.879,8.724,8.799,600000.0
2006-01-19 06:12:00,8.769,8.883,8.768,8.774,250000.0
2006-01-19 06:13:00,8.844,8.863,8.79,8.817,350000.0
2006-01-19 06:14:00,8.817,8.864,8.737,8.825,500000.0
2006-01-19 06:15:00,8.864,8.898,8.787,8.898,400000.0
2006-01-19 06:16:00,8.765,8.856,8.751,8.848,300000.0
2006-01-19 06:18:00,8.857,8.857,8.748,8.786,250000.0
2006-01-19 06:19:00,8.852,8.863,8.852,8.863,150000.0
2006-01-19 06:21:00,8.817,8.88,8.759,8.829,450000.0
2006-01-19 06:22:00,8.768,8.888,8.747,8.759,650000.0
2006-01-19 06:23:00,8.854,8.854,8.757,8.801,450000.0
2006-01-19 06:24:00,8.85,8.883,8.755,8.766,450000.0
2006-01-19 06:27:00,8.882,8.882,8.837,8.88,150000.0
2006-01-19 06:29:00,8.872,8.896,8.8,8.896,150000.0
2006-01-19 06:30:00,8.799,8.861,8.799,8.847,150000.0
2006-01-19 06:31:00,8.785,8.879,8.777,8.798,500000.0
2006-01-19 06:32:00,8.858,8.858,8.736,8.743,550000.0
2006-01-19 06:33:00,8.736,8.836,8.736,8.83,500000.0
2006-01-19 06:39:00,8.791,8.832,8.766,8.832,250000.0
2006-01-19 06:40:00,8.809,8.866,8.767,8.823,400000.0
2006-01-19 06:42:00,8.851,8.863,8.82,8.863,300000.0
2006-01-19 06:44:00,8.859,8.896,8.794,8.81,300000.0
2006-01-19 06:49:00,8.855,8.855,8.763,8.799,200000.0
2006-01-19 06:55:00,8.833,8.833,8.831,8.831,100000.0
2006-01-19 07:01:00,8.835,8.835,8.736,8.774,200000.0
2006-01-19 07:08:00,8.745,8.842,8.745,8.815,400000.0
2006-01-19 07:11:00,8.799,8.88,8.799,8.88,150000.0
2006-01-19 07:12:00,8.85,8.916,8.767,8.897,450000.0
2006-01-19 07:13:00,8.772,8.856,8.754,8.856,350000.0
2006-01-19 07:16:00,8.825,8.901,8.748,8.895,600000.0
2006-01-19 07:18:00,8.853,8.866,8.799,8.86,400000.0
2006-01-19 07:19:00,8.864,8.864,8.771,8.771,100000.0
2006-01-19 07:25:00,8.79,8.865,8.755,8.827,750000.0
2006-01-19 07:26:00,8.744,8.871,8.744,8.745,650000.0
2006-01-19 07:29:00,8.789,8.881,8.765,8.839,250000.0
2006-01-19 07:31:00,8.83,8.84,8.83,8.84,100000.0
2006-01-19 07:32:00,8.81,8.864,8.77,8.801,350000.0
2006-01-19 07:33:00,8.838,8.866,8.749,8.749,350000.0
2006-01-19 07:34:00,8.875,8.881,8.782,8.846,350000.0
2006-01-19 07:36:00,8.804,8.893,8.804,8.828,500000.0
2006-01-19 07:37:00,8.744,8.888,8.744,8.848,450000.0
2006-01-19 07:38:00,8.856,8.856,8.75,8.82,400000.0
2006-01-19 07:39:00,8.844,8.867,8.779,8.867,350000.0
2006-01-19 07:41:00,8.874,8.885,8.767,8.767,250000.0
2006-01-19 07:42:00,8.872,8.872,8.768,8.768,100000.0
2006-01-19 07:45:00,8.794,8.853,8.747,8.845,550000.0
2006-01-19 07:46:00,8.748,8.864,8.748,8.798,300000.0
2006-01-19 07:47:00,8.824,8.842,8.728,8.828,500000.0
2006-01-19 07:50:00,8.774,8.858,8.774,8.858,100000.0
2006-01-19 07:51:00,8.764,8.853,8.744,8.853,600000.0
2006-01-19 07:52:00,8.864,8.864,8.738,8.766,250000.0
2006-01-19 07:54:00,8.815,8.877,8.777,8.791,500000.0
2006-01-19 07:58:00,8.816,8.848,8.728,8.819,450000.0
2006-01-19 07:59:00,8.786,8.823,8.769,8.778,400000.0
2006-01-19 08:02:00,8.785,8.919,8.781,8.818,750000.0
2006-01-19 08:11:00,8.836,8.838,8.736,8.827,300000.0
2006-01-19 08:12:00,8.728,8.871,8.728,8.833,400000.0
2006-01-19 08:20:00,8.882,8.887,8.759,8.837,550000.0
2006-01-19 08:21:00,8.774,8.908,8.749,8.817,550000.0
2006-01-19 08:23:00,8.785,8.9,8.785,8.888,300000.0
2006-01-19 08:25:00,8.758,8.875,8.758,8.861,350000.0
2006-01-19 08:28:00,8.878,8.894,8.79,8.86,450000.0
2006-01-19 08:33:00,8.839,8.871,8.723,8.835,400000.0
2006-01-19 08:35:00,8.768,8.845,8.768,8.845,100000.0
2006-01-19 08:38:00,8.861,8.91,8.766,8.789,650000.0
2006-01-19 08:43:00,8.863,8.879,8.763,8.879,350000.0
2006-01-19 08:45:00,8.868,8.905,8.814,8.814,350000.0
2006-01-19 08:48:00,8.765,8.836,8.765,8.809,450000.0
2006-01-19 08:51:00,8.851,8.891,8.781,8.829,350000.0
2006-01-19 08:52:00,8.776,8.866,8.768,8.853,450000.0
2006-01-19 08:54:00,8.912,8.932,8.826,8.826,350000.0
2006-01-19 08:56:00,8.818,8.876,8.777,8.838,550000.0
2006-01-19 08:57:00,8.857,8.883,8.781,8.844,550000.0
2006-01-19 09:01:00,8.87,8.9,8.772,8.772,300000.0
2006-01-19 09:04:00,8.833,8.871,8.727,8.865,400000.0
2006-01-19 09:05:00,8.8,8.838,8.719,8.832,400000.0
2006-01-19 09:09:00,8.772,8.88,8.755,8.755,450000.0
2006-01-19 09:10:00,8.842,8.842,8.723,8.839,350000.0
2006-01-19 09:11:00,8.845,8.853,8.765,8.786,550000.0
2006-01-19 09:12:00,8.853,8.883,8.749,8.772,550000.0
2006-01-19 09:13:00,8.799,8.872,8.756,8.872,450000.0
2006-01-19 09:14:00,8.858,8.905,8.808,8.808,500000.0
2006-01-19 09:15:00,8.808,8.88,8.778,8.848,350000.0
2006-01-19 09:16:00,8.8,8.884,8.74,8.781,350000.0
2006-01-19 09:18:00,8.85,8.878,8.772,8.837,400000.0
2006-01-19 09:19:00,8.874,8.877,8.775,8.87,450000.0
2006-01-19 09:20:00,8.811,8.905,8.781,8.781,450000.0
2006-01-19 09:21:00,8.815,8.867,8.753,8.867,550000.0
2006-01-19 09:22:00,8.818,8.84,8.753,8.84,250000.0
2006-01-19 09:23:00,8.741,8.832,8.713,8.812,450000.0
2006-01-19 09:24:00,8.73,8.84,8.73,8.781,400000.0
2006-01-19 09:25:00,8.857,8.871,8.773,8.781,350000.0
2006-01-19 09:26:00,8.86,8.875,8.744,8.837,500000.0
2006-01-19 09:27:00,8.762,8.851,8.735,8.735,250000.0
2006-01-19 09:28:00,8.771,8.845,8.756,8.838,350000.0
2006-01-19 09:29:00,8.748,8.852,8.748,8.835,300000.0
2006-01-19 09:30:00,8.784,8.866,8.727,8.863,400000.0
2006-01-19 09:33:00,8.815,8.849,8.693,8.849,450000.0
2006-01-19 09:34:00,8.819,8.848,8.724,8.823,300000.0
2006-01-19 09:35:00,8.741,8.846,8.741,8.846,350000.0
2006-01-19 09:36:00,8.765,8.838,8.698,8.711,500000.0
2006-01-19 09:39:00,8.832,8.832,8.674,8.813,500000.0
2006-01-19 09:40:00,8.73,8.853,8.692,8.695,550000.0
2006-01-19 09:42:00,8.809,8.837,8.741,8.757,400000.0
2006-01-19 09:43:00,8.857,8.864,8.771,8.844,200000.0
2006-01-19 09:44:00,8.759,8.855,8.704,8.775,350000.0
2006-01-19 09:45:00,8.71,8.831,8.71,8.831,100000.0
2006-01-19 09:46:00,8.766,8.766,8.744,8.744,100000.0
2006-01-19 09:50:00,8.748,8.84,8.711,8.715,500000.0
2006-01-19 09:51:00,8.831,8.867,8.757,8.783,350000.0
2006-01-19 09:53:00,8.736,8.844,8.727,8.727,400000.0
2006-01-19 09:54:00,8.838,8.853,8.716,8.816,350000.0
2006-01-19 09:55:00,8.825,8.866,8.762,8.765,400000.0
2006-01-19 09:56:00,8.754,8.856,8.726,8.84,400000.0
2006-01-19 10:01:00,8.806,8.876,8.749,8.812,500000.0
2006-01-19 10:03:00,8.809,8.865,8.742,8.756,400000.0
2006-01-19 10:04:00,8.816,8.84,8.745,8.776,400000.0
2006-01-19 10:05:00,8.727,8.859,8.727,8.852,400000.0
2006-01-19 10:08:00,8.866,8.871,8.759,8.871,300000.0
2006-01-19 10:09:00,8.848,8.878,8.729,8.851,450000.0
2006-01-19 10:11:00,8.857,8.869,8.729,8.729,500000.0
2006-01-19 10:13:00,8.764,8.822,8.683,8.721,500000.0
2006-01-19 10:15:00,8.848,8.848,8.73,8.798,350000.0
2006-01-19 10:16:00,8.713,8.852,8.713,8.813,400000.0
2006-01-19 10:17:00,8.787,8.825,8.749,8.757,400000.0
2006-01-19 10:18:00,8.76,8.943,8.76,8.888,450000.0
2006-01-19 10:19:00,8.75,8.846,8.717,8.792,400000.0
2006-01-19 10:20:00,8.79,8.836,8.751,8.751,550000.0
2006-01-19 10:22:00,8.735,8.867,8.735,8.784,400000.0
2006-01-19 10:23:00,8.84,8.861,8.717,8.817,450000.0
2006-01-19 10:25:00,8.742,8.848,8.704,8.816,700000.0
2006-01-19 10:28:00,8.838,8.838,8.711,8.768,350000.0
2006-01-19 10:29:00,8.867,8.87,8.739,8.845,900000.0
2006-01-19 10:30:00,8.789,8.848,8.729,8.781,400000.0
2006-01-19 10:31:00,8.743,8.843,8.743,8.797,350000.0
2006-01-19 10:33:00,8.835,8.874,8.737,8.874,400000.0
2006-01-19 10:34:00,8.865,8.865,8.71,8.82,500000.0
2006-01-19 10:35:00,8.761,8.893,8.761,8.811,400000.0
2006-01-19 10:36:00,8.773,8.866,8.738,8.762,500000.0
2006-01-19 10:37:00,8.875,8.875,8.749,8.781,400000.0
2006-01-19 10:38:00,8.719,8.855,8.719,8.833,400000.0
2006-01-19 10:39:00,8.835,8.874,8.73,8.73,650000.0
2006-01-19 10:40:00,8.851,8.867,8.748,8.86,550000.0
2006-01-19 10:41:00,8.852,8.864,8.761,8.761,350000.0
2006-01-19 10:42:00,8.852,8.915,8.765,8.871,750000.0
2006-01-19 10:44:00,8.865,8.916,8.78,8.877,900000.0
2006-01-19 10:45:00,8.843,8.878,8.734,8.826,350000.0
2006-01-19 10:47:00,8.862,8.903,8.767,8.767,350000.0
2006-01-19 10:48:00,8.792,8.884,8.757,8.884,450000.0
2006-01-19 10:49:00,8.883,8.883,8.757,8.763,600000.0
2006-01-19 10:51:00,8.864,8.932,8.795,8.893,550000.0
2006-01-19 10:52:00,8.878,8.952,8.786,8.875,950000.0
2006-01-19 10:54:00,8.854,8.854,8.72,8.72,400000.0
2006-01-19 10:55:00,8.837,8.877,8.743,8.83,800000.0
2006-01-19 10:56:00,8.814,8.871,8.73,8.871,400000.0
2006-01-19 10:57:00,8.832,8.848,8.717,8.848,450000.0
2006-01-19 11:00:00,8.811,8.892,8.748,8.795,350000.0
2006-01-19 11:04:00,8.906,8.906,8.812,8.894,400000.0
2006-01-19 11:05:00,8.744,8.902,8.744,8.778,550000.0
2006-01-19 11:06:00,8.858,8.887,8.759,8.759,350000.0
2006-01-19 11:08:00,8.774,8.881,8.736,8.881,350000.0
2006-01-19 11:09:00,8.877,8.877,8.755,8.851,500000.0
2006-01-19 11:13:00,8.85,8.885,8.733,8.88,500000.0
2006-01-19 11:14:00,8.786,8.876,8.749,8.876,400000.0
2006-01-19 11:15:00,8.778,8.874,8.747,8.807,400000.0
2006-01-19 11:16:00,8.801,8.864,8.781,8.864,500000.0
2006-01-19 11:17:00,8.868,8.885,8.76,8.885,350000.0
2006-01-19 11:20:00,8.848,8.875,8.76,8.804,400000.0
2006-01-19 11:21:00,8.889,8.889,8.757,8.856,450000.0
2006-01-19 11:22:00,8.899,8.922,8.775,8.783,400000.0
2006-01-19 11:24:00,8.829,8.884,8.758,8.842,550000.0
2006-01-19 11:25:00,8.776,8.916,8.776,8.795,550000.0
2006-01-19 11:27:00,8.793,8.916,8.793,8.901,500000.0
2006-01-19 11:28:00,8.776,8.855,8.756,8.849,350000.0
2006-01-19 11:30:00,8.877,8.879,8.759,8.759,500000.0
2006-01-19 11:31:00,8.845,8.87,8.747,8.816,350000.0
2006-01-19 11:32:00,8.845,8.923,8.781,8.781,450000.0
2006-01-19 11:33:00,8.756,8.882,8.756,8.85,350000.0
2006-01-19 11:34:00,8.884,8.886,8.818,8.886,250000.0
2006-01-19 11:37:00,8.792,8.865,8.727,8.832,400000.0
2006-01-19 11:39:00,8.786,8.883,8.748,8.781,350000.0
2006-01-19 11:40:00,8.779,8.854,8.732,8.825,400000.0
2006-01-19 11:41:00,8.778,8.856,8.778,8.798,350000.0
2006-01-19 11:42:00,8.774,8.916,8.774,8.863,350000.0
2006-01-19 11:43:00,8.865,8.865,8.762,8.864,350000.0
2006-01-19 11:45:00,8.751,8.826,8.723,8.826,550000.0
2006-01-19 11:46:00,8.841,8.871,8.736,8.765,400000.0
2006-01-19 11:47:00,8.81,8.84,8.703,8.823,500000.0
2006-01-19 11:48:00,8.807,8.833,8.728,8.832,400000.0
2006-01-19 11:49:00,8.827,8.857,8.75,8.789,350000.0
2006-01-19 11:52:00,8.771,8.875,8.739,8.872,450000.0
2006-01-19 11:53:00,8.716,8.827,8.716,8.762,400000.0
2006-01-19 11:55:00,8.786,8.86,8.741,8.86,350000.0
2006-01-19 11:56:00,8.801,8.856,8.78,8.782,350000.0
2006-01-19 11:57:00,8.837,8.837,8.723,8.809,450000.0
2006-01-19 11:58:00,8.726,8.845,8.718,8.845,350000.0
2006-01-19 11:59:00,8.788,8.813,8.693,8.75,450000.0
2006-01-19 12:00:00,8.788,8.791,8.695,8.695,350000.0
2006-01-19 12:01:00,8.828,8.851,8.736,8.751,500000.0
2006-01-19 12:02:00,8.837,8.875,8.729,8.729,400000.0
2006-01-19 12:03:00,8.714,8.819,8.705,8.787,550000.0
2006-01-19 12:04:00,8.776,8.847,8.732,8.732,350000.0
2006-01-19 12:05:00,8.796,8.821,8.678,8.743,350000.0
2006-01-19 12:06:00,8.812,8.84,8.768,8.84,350000.0
2006-01-19 12:07:00,8.839,8.839,8.679,8.773,450000.0
2006-01-19 12:08:00,8.807,8.834,8.688,8.834,450000.0
2006-01-19 12:09:00,8.75,8.882,8.75,8.789,350000.0
2006-01-19 12:10:00,8.818,8.846,8.746,8.793,400000.0
2006-01-19 12:11:00,8.772,8.832,8.74,8.74,300000.0
2006-01-19 12:12:00,8.732,8.867,8.732,8.748,350000.0
2006-01-19 12:13:00,8.814,8.876,8.76,8.829,400000.0
2006-01-19 12:14:00,8.827,8.874,8.782,8.788,550000.0
2006-01-19 12:15:00,8.801,8.877,8.774,8.799,400000.0
2006-01-19 12:16:00,8.804,8.868,8.747,8.799,400000.0
2006-01-19 12:17:00,8.85,8.884,8.807,8.861,400000.0
2006-01-19 12:18:00,8.833,8.833,8.731,8.731,450000.0
2006-01-19 12:19:00,8.759,8.808,8.682,8.714,450000.0
2006-01-19 12:20:00,8.771,8.857,8.732,8.796,500000.0
2006-01-19 12:21:00,8.834,8.877,8.754,8.833,500000.0
2006-01-19 12:22:00,8.857,8.857,8.741,8.814,400000.0
2006-01-19 12:23:00,8.871,8.906,8.768,8.768,400000.0
2006-01-19 12:24:00,8.878,8.878,8.774,8.833,600000.0
2006-01-19 12:25:00,8.865,8.871,8.769,8.839,450000.0
2006-01-19 12:29:00,8.821,8.869,8.721,8.729,500000.0
2006-01-19 12:30:00,8.773,8.911,8.773,8.879,450000.0
2006-01-19 12:31:00,8.814,8.814,8.741,8.8,350000.0
2006-01-19 12:32:00,8.711,8.854,8.711,8.752,300000.0
2006-01-19 12:33:00,8.846,8.846,8.711,8.711,250000.0
2006-01-19 12:35:00,8.865,8.883,8.765,8.765,350000.0
2006-01-19 12:37:00,8.854,8.854,8.753,8.758,500000.0
2006-01-19 12:39:00,8.84,8.891,8.747,8.84,450000.0
2006-01-19 12:40:00,8.813,8.885,8.747,8.792,450000.0
2006-01-19 12:42:00,8.743,8.843,8.729,8.828,550000.0
2006-01-19 12:43:00,8.803,8.827,8.723,8.761,500000.0
2006-01-19 12:44:00,8.789,8.831,8.69,8.723,450000.0
2006-01-19 12:45:00,8.766,8.842,8.71,8.765,400000.0
2006-01-19 12:46:00,8.716,8.825,8.709,8.709,500000.0
2006-01-19 12:47:00,8.769,8.879,8.711,8.807,350000.0
2006-01-19 12:48:00,8.785,8.906,8.781,8.849,550000.0
2006-01-19 12:49:00,8.778,8.861,8.752,8.762,450000.0
2006-01-19 12:50:00,8.791,8.87,8.738,8.756,400000.0
2006-01-19 12:51:00,8.76,8.9,8.76,8.867,500000.0
2006-01-19 12:52:00,8.784,8.898,8.784,8.838,500000.0
2006-01-19 12:53:00,8.711,8.799,8.684,8.799,500000.0
2006-01-19 12:54:00,8.84,8.857,8.734,8.794,450000.0
2006-01-19 12:55:00,8.778,8.866,8.733,8.866,450000.0
2006-01-19 12:56:00,8.838,8.846,8.724,8.724,450000.0
2006-01-19 12:57:00,8.811,8.887,8.72,8.72,400000.0
2006-01-19 12:58:00,8.773,8.884,8.745,8.753,400000.0
2006-01-19 12:59:00,8.791,8.823,8.702,8.789,450000.0
2006-01-19 13:00:00,8.791,8.833,8.718,8.751,500000.0
2006-01-19 13:01:00,8.674,8.838,8.674,8.799,400000.0
2006-01-19 13:02:00,8.751,8.848,8.751,8.788,400000.0
2006-01-19 13:03:00,8.756,8.805,8.7,8.712,450000.0
2006-01-19 13:06:00,8.848,8.848,8.714,8.822,450000.0
2006-01-19 13:07:00,8.884,8.907,8.779,8.812,500000.0
2006-01-19 13:08:00,8.76,8.872,8.731,8.754,400000.0
2006-01-19 13:09:00,8.871,8.888,8.77,8.783,450000.0
2006-01-19 13:10:00,8.821,8.909,8.757,8.769,500000.0
2006-01-19 13:11:00,8.763,8.855,8.763,8.835,400000.0
2006-01-19 13:12:00,8.849,8.887,8.768,8.768,550000.0
2006-01-19 13:13:00,8.878,8.878,8.708,8.841,450000.0
2006-01-19 13:14:00,8.749,8.903,8.749,8.888,350000.0
2006-01-19 13:15:00,8.8,8.877,8.742,8.837,400000.0
2006-01-19 13:17:00,8.853,8.855,8.724,8.855,450000.0
2006-01-19 13:18:00,8.728,8.891,8.728,8.869,400000.0
2006-01-19 13:19:00,8.788,8.856,8.721,8.757,400000.0
2006-01-19 13:20:00,8.777,8.853,8.747,8.797,500000.0
2006-01-19 13:22:00,8.752,8.87,8.736,8.783,400000.0
2006-01-19 13:23:00,8.794,8.869,8.743,8.771,350000.0
2006-01-19 13:24:00,8.847,8.878,8.748,8.798,450000.0
2006-01-19 13:25:00,8.871,8.893,8.81,8.893,350000.0
2006-01-19 13:26:00,8.795,8.86,8.73,8.784,550000.0
2006-01-19 13:27:00,8.769,8.852,8.766,8.843,500000.0
2006-01-19 13:29:00,8.877,8.877,8.723,8.839,350000.0
2006-01-19 13:30:00,8.872,8.872,8.749,8.765,450000.0
2006-01-19 13:31:00,8.738,8.86,8.738,8.852,450000.0
2006-01-19 13:33:00,8.786,8.852,8.753,8.791,350000.0
2006-01-19 13:35:00,8.828,8.878,8.766,8.766,400000.0
2006-01-19 13:37:00,8.767,8.848,8.759,8.835,350000.0
2006-01-19 13:38:00,8.787,8.867,8.734,8.867,400000.0
2006-01-19 13:40:00,8.848,8.89,8.766,8.875,350000.0
2006-01-19 13:42:00,8.859,8.859,8.742,8.823,350000.0
2006-01-19 13:44:00,8.766,8.862,8.751,8.802,350000.0
2006-01-19 13:45:00,8.798,8.905,8.791,8.881,400000.0
2006-01-19 13:46:00,8.802,8.879,8.778,8.824,450000.0
2006-01-19 13:47:00,8.833,8.833,8.744,8.797,350000.0
2006-01-19 13:48:00,8.816,8.82,8.71,8.807,400000.0
2006-01-19 13:49:00,8.731,8.856,8.731,8.825,350000.0
2006-01-19 13:50:00,8.799,8.812,8.748,8.748,450000.0
2006-01-19 13:51:00,8.854,8.854,8.74,8.74,350000.0
2006-01-19 13:54:00,8.802,8.883,8.76,8.874,400000.0
2006-01-19 13:55:00,8.833,8.875,8.789,8.824,350000.0
2006-01-19 13:56:00,8.856,8.884,8.739,8.739,400000.0
2006-01-19 13:57:00,8.803,8.843,8.739,8.739,400000.0
2006-01-19 13:59:00,8.757,8.856,8.757,8.785,350000.0
2006-01-19 14:00:00,8.828,8.84,8.732,8.784,350000.0
2006-01-19 14:01:00,8.815,8.865,8.752,8.865,400000.0
2006-01-19 14:02:00,8.882,8.907,8.793,8.848,350000.0
2006-01-19 14:03:00,8.86,8.86,8.786,8.859,350000.0
2006-01-19 14:04:00,8.781,8.904,8.781,8.895,350000.0
2006-01-19 14:05:00,8.784,8.873,8.772,8.841,550000.0
2006-01-19 14:06:00,8.86,8.878,8.77,8.861,350000.0
2006-01-19 14:08:00,8.829,8.88,8.78,8.839,400000.0
2006-01-19 14:09:00,8.759,8.867,8.759,8.772,550000.0
2006-01-19 14:11:00,8.804,8.856,8.762,8.856,400000.0
2006-01-19 14:12:00,8.87,8.87,8.821,8.864,450000.0
2006-01-19 14:13:00,8.841,8.865,8.764,8.777,350000.0
2006-01-19 14:14:00,8.778,8.915,8.767,8.802,500000.0
2006-01-19 14:15:00,8.718,8.854,8.709,8.762,500000.0
2006-01-19 14:17:00,8.826,8.859,8.769,8.803,450000.0
2006-01-19 14:18:00,8.783,8.895,8.783,8.883,400000.0
2006-01-19 14:19:00,8.872,8.943,8.804,8.91,500000.0
2006-01-19 14:23:00,8.807,8.897,8.807,8.842,400000.0
2006-01-19 14:24:00,8.915,8.927,8.823,8.889,400000.0
2006-01-19 14:25:00,8.805,8.885,8.801,8.816,350000.0
2006-01-19 14:26:00,8.831,8.901,8.781,8.83,350000.0
2006-01-19 14:27:00,8.828,8.888,8.732,8.888,400000.0
2006-01-19 14:28:00,8.871,8.873,8.775,8.828,400000.0
2006-01-19 14:29:00,8.832,8.895,8.762,8.853,350000.0
2006-01-19 14:30:00,8.827,8.898,8.78,8.78,550000.0
2006-01-19 14:31:00,8.812,8.917,8.809,8.888,400000.0
2006-01-19 14:32:00,8.858,8.887,8.777,8.818,500000.0
2006-01-19 14:35:00,8.882,8.907,8.832,8.832,350000.0
2006-01-19 14:37:00,8.827,8.942,8.798,8.909,550000.0
2006-01-19 14:39:00,8.889,8.959,8.814,8.814,500000.0
2006-01-19 14:42:00,8.794,8.926,8.794,8.872,400000.0
2006-01-19 14:47:00,8.878,8.907,8.791,8.885,350000.0
2006-01-19 14:48:00,8.865,8.89,8.797,8.863,400000.0
2006-01-19 14:49:00,8.882,8.884,8.749,8.749,500000.0
2006-01-19 14:50:00,8.788,8.816,8.724,8.724,400000.0
2006-01-19 14:51:00,8.862,8.881,8.771,8.835,350000.0
2006-01-19 14:52:00,8.883,8.883,8.783,8.807,450000.0
2006-01-19 14:53:00,8.764,8.844,8.738,8.8,400000.0
2006-01-19 14:54:00,8.705,8.88,8.705,8.78,550000.0
2006-01-19 14:55:00,8.834,8.851,8.743,8.743,450000.0
2006-01-19 14:57:00,8.858,8.858,8.745,8.849,450000.0
2006-01-19 14:58:00,8.781,8.844,8.758,8.832,400000.0
2006-01-19 15:00:00,8.745,8.902,8.745,8.791,450000.0
2006-01-19 15:02:00,8.764,8.87,8.722,8.819,450000.0
2006-01-19 15:03:00,8.855,8.89,8.755,8.882,500000.0
2006-01-19 15:08:00,8.714,8.838,8.697,8.826,500000.0
2006-01-19 15:10:00,8.811,8.892,8.759,8.794,400000.0
2006-01-19 15:11:00,8.788,8.878,8.739,8.753,500000.0
2006-01-19 15:12:00,8.842,8.895,8.754,8.756,300000.0
2006-01-19 15:13:00,8.846,8.875,8.776,8.875,400000.0
2006-01-19 15:14:00,8.836,8.862,8.719,8.724,550000.0
2006-01-19 15:15:00,8.737,8.838,8.735,8.8,400000.0
2006-01-19 15:17:00,8.84,8.895,8.768,8.833,450000.0
2006-01-19 15:19:00,8.832,8.885,8.794,8.837,450000.0
2006-01-19 15:20:00,8.789,8.867,8.761,8.867,400000.0
2006-01-19 15:21:00,8.865,8.865,8.735,8.787,250000.0
2006-01-19 15:22:00,8.824,8.852,8.776,8.84,450000.0
2006-01-19 15:23:00,8.809,8.889,8.809,8.858,400000.0
2006-01-19 15:24:00,8.859,8.889,8.793,8.878,350000.0
2006-01-19 15:25:00,8.88,8.886,8.768,8.841,350000.0
2006-01-19 15:26:00,8.76,8.863,8.76,8.78,550000.0
2006-01-19 15:27:00,8.789,8.875,8.767,8.789,350000.0
2006-01-19 15:28:00,8.768,8.865,8.764,8.827,350000.0
2006-01-19 15:29:00,8.799,8.85,8.714,8.835,350000.0
2006-01-19 15:30:00,8.812,8.836,8.711,8.771,450000.0
2006-01-19 15:31:00,8.744,8.86,8.731,8.749,500000.0
2006-01-19 15:32:00,8.77,8.845,8.734,8.821,450000.0
2006-01-19 15:33:00,8.796,8.801,8.708,8.801,400000.0
2006-01-19 15:34:00,8.731,8.869,8.715,8.715,400000.0
2006-01-19 15:35:00,8.779,8.831,8.751,8.781,400000.0
2006-01-19 15:36:00,8.783,8.837,8.676,8.837,550000.0
2006-01-19 15:37:00,8.748,8.869,8.748,8.832,400000.0
2006-01-19 15:38:00,8.806,8.902,8.806,8.81,450000.0
2006-01-19 15:39:00,8.839,8.873,8.839,8.865,250000.0
2006-01-19 15:40:00,8.743,8.833,8.731,8.758,450000.0
2006-01-19 15:41:00,8.744,8.89,8.744,8.858,400000.0
2006-01-19 15:42:00,8.859,8.859,8.759,8.779,350000.0
2006-01-19 15:43:00,8.809,8.87,8.755,8.759,450000.0
2006-01-19 15:44:00,8.881,8.897,8.792,8.882,350000.0
2006-01-19 15:45:00,8.894,8.894,8.785,8.891,450000.0
2006-01-19 15:46:00,8.8,8.906,8.794,8.803,400000.0
2006-01-19 15:47:00,8.854,8.911,8.742,8.764,550000.0
2006-01-19 15:48:00,8.802,8.872,8.778,8.794,350000.0
2006-01-19 15:49:00,8.86,8.914,8.842,8.914,350000.0
2006-01-19 15:50:00,8.786,8.893,8.745,8.893,550000.0
2006-01-19 15:51:00,8.841,8.869,8.737,8.752,350000.0
2006-01-19 15:52:00,8.742,8.879,8.736,8.745,350000.0
2006-01-19 15:53:00,8.854,8.854,8.735,8.815,500000.0
2006-01-19 15:54:00,8.837,8.842,8.786,8.842,450000.0
2006-01-19 15:55:00,8.727,8.878,8.727,8.839,500000.0
2006-01-19 15:56:00,8.749,8.897,8.749,8.824,450000.0
2006-01-19 15:57:00,8.788,8.827,8.747,8.792,450000.0
2006-01-19 15:58:00,8.77,8.884,8.77,8.884,500000.0
2006-01-19 15:59:00,8.886,8.886,8.783,8.809,450000.0
2006-01-19 16:00:00,8.868,8.944,8.761,8.874,500000.0
2006-01-19 16:01:00,8.889,8.889,8.758,8.758,400000.0
2006-01-19 16:02:00,8.785,8.902,8.754,8.857,550000.0
2006-01-19 16:03:00,8.923,8.923,8.802,8.856,450000.0
2006-01-19 16:04:00,8.774,8.89,8.757,8.856,550000.0
2006-01-19 16:05:00,8.882,8.882,8.867,8.867,100000.0
2006-01-19 16:06:00,8.821,8.923,8.784,8.883,350000.0
2006-01-19 16:07:00,8.826,8.953,8.817,8.817,500000.0
2006-01-19 16:08:00,8.792,8.928,8.792,8.859,550000.0
2006-01-19 16:09:00,8.821,8.929,8.794,8.918,350000.0
2006-01-19 16:10:00,8.885,8.891,8.765,8.891,500000.0
2006-01-19 16:11:00,8.782,8.996,8.782,8.802,500000.0
2006-01-19 16:12:00,8.844,8.887,8.819,8.843,350000.0
2006-01-19 16:13:00,8.843,8.929,8.843,8.929,450000.0
2006-01-19 16:14:00,8.911,8.911,8.773,8.832,500000.0
2006-01-19 16:15:00,8.914,8.915,8.769,8.769,350000.0
2006-01-19 16:16:00,8.847,8.917,8.796,8.892,550000.0
2006-01-19 16:17:00,8.901,8.948,8.827,8.827,350000.0
2006-01-19 16:18:00,8.951,8.994,8.835,8.934,400000.0
2006-01-19 16:19:00,8.835,8.901,8.835,8.852,250000.0
2006-01-19 16:20:00,8.946,8.946,8.803,8.828,550000.0
2006-01-19 16:21:00,8.866,8.961,8.826,8.911,500000.0
2006-01-19 16:22:00,8.907,8.912,8.812,8.871,450000.0
2006-01-19 16:23:00,8.84,8.957,8.837,8.837,400000.0
2006-01-19 16:24:00,8.9,8.939,8.815,8.929,550000.0
2006-01-19 16:25:00,8.909,8.949,8.884,8.928,350000.0
2006-01-19 16:26:00,8.885,8.929,8.791,8.791,550000.0
2006-01-19 16:27:00,8.932,8.937,8.824,8.83,550000.0
2006-01-19 16:28:00,8.873,8.919,8.822,8.901,400000.0
2006-01-19 16:29:00,8.874,8.915,8.764,8.802,500000.0
2006-01-19 16:30:00,8.818,8.924,8.8,8.877,550000.0
2006-01-19 16:31:00,8.827,8.932,8.781,8.848,400000.0
2006-01-19 16:32:00,8.889,8.944,8.802,8.819,500000.0
2006-01-19 16:33:00,8.831,8.94,8.829,8.847,350000.0
2006-01-19 16:34:00,8.862,8.922,8.824,8.921,350000.0
2006-01-19 16:35:00,8.834,8.958,8.812,8.858,500000.0
2006-01-19 16:36:00,8.934,8.934,8.816,8.844,500000.0
2006-01-19 16:37:00,8.938,8.943,8.85,8.854,500000.0
2006-01-19 16:38:00,8.787,8.913,8.783,8.799,450000.0
2006-01-19 16:39:00,8.844,8.924,8.818,8.905,500000.0
2006-01-19 16:40:00,8.914,8.914,8.781,8.829,350000.0
2006-01-19 16:41:00,8.809,8.9,8.809,8.814,350000.0
2006-01-19 16:42:00,8.815,8.917,8.801,8.912,500000.0
2006-01-19 16:44:00,8.937,8.98,8.815,8.815,400000.0
2006-01-19 16:45:00,8.812,8.895,8.812,8.849,400000.0
2006-01-19 16:46:00,8.826,8.884,8.818,8.884,350000.0
2006-01-19 16:47:00,8.826,8.953,8.806,8.825,600000.0
2006-01-19 16:48:00,8.883,8.916,8.782,8.855,500000.0
2006-01-19 16:49:00,8.889,8.935,8.809,8.809,450000.0
2006-01-19 16:50:00,8.808,8.944,8.808,8.941,350000.0
2006-01-19 16:51:00,8.939,8.94,8.798,8.798,400000.0
2006-01-19 16:52:00,8.851,8.948,8.84,8.948,450000.0
2006-01-19 16:53:00,8.865,8.975,8.839,8.87,350000.0
2006-01-19 16:54:00,8.866,8.965,8.837,8.837,450000.0
2006-01-19 16:56:00,8.838,8.923,8.808,8.82,400000.0
2006-01-19 16:57:00,8.848,8.966,8.846,8.846,400000.0
2006-01-19 16:58:00,8.854,8.987,8.854,8.913,500000.0
2006-01-19 16:59:00,8.863,8.967,8.859,8.872,400000.0
2006-01-19 17:00:00,8.932,8.932,8.791,8.791,350000.0
2006-01-19 17:01:00,8.84,8.915,8.762,8.827,500000.0
2006-01-19 17:02:00,8.858,8.938,8.848,8.888,400000.0
2006-01-19 17:03:00,8.856,8.93,8.815,8.879,500000.0
2006-01-19 17:04:00,8.848,8.938,8.812,8.878,350000.0
2006-01-19 17:05:00,8.988,8.992,8.818,8.911,400000.0
2006-01-19 17:06:00,8.956,8.956,8.763,8.885,350000.0
2006-01-19 17:07:00,8.902,8.94,8.82,8.868,500000.0
2006-01-19 17:08:00,8.804,8.938,8.804,8.859,500000.0
2006-01-19 17:09:00,8.915,8.955,8.828,8.867,300000.0
2006-01-19 17:10:00,8.928,8.968,8.882,8.944,350000.0
2006-01-19 17:11:00,8.965,8.965,8.819,8.842,400000.0
2006-01-19 17:12:00,8.93,8.966,8.879,8.887,400000.0
2006-01-19 17:13:00,8.931,8.989,8.856,8.875,450000.0
2006-01-19 17:14:00,8.874,8.936,8.815,8.914,550000.0
2006-01-19 17:16:00,8.934,8.95,8.807,8.88,650000.0
2006-01-19 17:17:00,8.872,8.938,8.793,8.853,400000.0
2006-01-19 17:18:00,8.865,8.938,8.814,8.938,600000.0
2006-01-19 17:19:00,8.927,8.976,8.838,8.928,700000.0
2006-01-19 17:20:00,8.849,8.971,8.843,8.843,650000.0
2006-01-19 17:21:00,8.809,8.96,8.798,8.936,350000.0
2006-01-19 17:22:00,8.874,8.921,8.802,8.921,500000.0
2006-01-19 17:23:00,8.912,8.938,8.84,8.912,800000.0
2006-01-19 17:24:00,8.914,8.928,8.832,8.846,600000.0
2006-01-19 17:25:00,8.886,8.938,8.804,8.938,600000.0
2006-01-19 17:27:00,8.919,8.93,8.822,8.909,400000.0
2006-01-19 17:28:00,8.863,8.926,8.806,8.806,550000.0
2006-01-19 17:29:00,8.827,8.953,8.827,8.949,500000.0
2006-01-19 17:30:00,8.817,8.936,8.817,8.934,450000.0
2006-01-19 17:31:00,8.904,8.965,8.841,8.912,600000.0
2006-01-19 17:33:00,8.883,8.916,8.794,8.916,400000.0
2006-01-19 17:34:00,8.915,8.967,8.834,8.952,450000.0
2006-01-19 17:35:00,8.897,8.97,8.834,8.89,500000.0
2006-01-19 17:36:00,8.907,8.952,8.818,8.932,450000.0
2006-01-19 17:37:00,8.932,8.932,8.822,8.905,550000.0
2006-01-19 17:38:00,8.857,8.936,8.842,8.849,400000.0
2006-01-19 17:40:00,8.812,8.942,8.812,8.915,500000.0
2006-01-19 17:41:00,8.793,8.903,8.793,8.847,250000.0
2006-01-19 17:42:00,8.796,8.946,8.796,8.904,500000.0
2006-01-19 17:43:00,8.939,8.939,8.784,8.816,400000.0
2006-01-19 17:44:00,8.899,8.914,8.811,8.886,450000.0
2006-01-19 17:45:00,8.827,8.917,8.82,8.846,550000.0
2006-01-19 17:46:00,8.828,8.913,8.828,8.865,550000.0
2006-01-19 17:47:00,8.938,8.974,8.856,8.894,400000.0
2006-01-19 17:48:00,8.952,8.967,8.857,8.967,400000.0
2006-01-19 17:49:00,8.93,8.982,8.896,8.949,350000.0
2006-01-19 17:50:00,8.964,8.984,8.863,8.863,550000.0
2006-01-19 17:51:00,8.898,9.009,8.846,8.895,550000.0
2006-01-19 17:52:00,8.943,8.977,8.836,8.847,350000.0
2006-01-19 17:53:00,8.913,8.937,8.865,8.865,500000.0
2006-01-19 17:54:00,8.875,8.959,8.829,8.959,350000.0
2006-01-19 17:55:00,8.857,8.957,8.851,8.922,350000.0
2006-01-19 17:56:00,8.825,8.935,8.814,8.862,400000.0
2006-01-19 17:57:00,8.933,8.952,8.846,8.899,400000.0
2006-01-19 17:58:00,8.918,8.945,8.864,8.896,450000.0
2006-01-19 17:59:00,8.825,8.962,8.825,8.962,350000.0
2006-01-19 18:00:00,8.856,8.966,8.828,8.91,350000.0
2006-01-19 18:01:00,8.9,8.959,8.811,8.866,450000.0
2006-01-19 18:02:00,8.83,8.938,8.83,8.907,500000.0
2006-01-19 18:03:00,8.876,8.904,8.853,8.885,350000.0
2006-01-19 18:04:00,8.928,8.932,8.819,8.873,400000.0
2006-01-19 18:05:00,8.849,8.933,8.776,8.933,550000.0
2006-01-19 18:06:00,8.883,8.943,8.802,8.802,450000.0
2006-01-19 18:07:00,8.905,8.905,8.764,8.892,400000.0
2006-01-19 18:08:00,8.833,8.911,8.77,8.826,400000.0
2006-01-19 18:09:00,8.891,8.891,8.748,8.799,400000.0
2006-01-19 18:10:00,8.89,8.89,8.81,8.819,550000.0
2006-01-19 18:11:00,8.817,8.901,8.77,8.883,450000.0
2006-01-19 18:12:00,8.891,8.891,8.772,8.854,350000.0
2006-01-19 18:13:00,8.844,8.917,8.786,8.917,300000.0
2006-01-19 18:14:00,8.84,8.963,8.84,8.91,400000.0
2006-01-19 18:15:00,8.912,8.912,8.819,8.906,450000.0
2006-01-19 18:16:00,8.801,8.944,8.769,8.808,400000.0
2006-01-19 18:17:00,8.844,8.923,8.788,8.826,550000.0
2006-01-19 18:18:00,8.867,8.974,8.808,8.808,500000.0
2006-01-19 18:19:00,8.883,8.89,8.832,8.863,250000.0
2006-01-19 18:20:00,8.796,8.885,8.743,8.865,400000.0
2006-01-19 18:21:00,8.839,8.915,8.799,8.884,550000.0
2006-01-19 18:22:00,8.823,8.909,8.823,8.836,400000.0
2006-01-19 18:23:00,8.914,8.932,8.858,8.932,400000.0
2006-01-19 18:24:00,8.913,8.913,8.808,8.905,400000.0
2006-01-19 18:25:00,8.827,8.891,8.79,8.834,500000.0
2006-01-19 18:26:00,8.854,8.948,8.842,8.929,550000.0
2006-01-19 18:27:00,8.911,8.929,8.805,8.838,550000.0
2006-01-19 18:28:00,8.905,8.905,8.792,8.891,350000.0
2006-01-19 18:29:00,8.832,8.923,8.783,8.923,350000.0
2006-01-19 18:30:00,8.903,8.945,8.788,8.871,450000.0
2006-01-19 18:31:00,8.912,8.918,8.838,8.902,350000.0
2006-01-19 18:32:00,8.846,8.918,8.776,8.84,450000.0
2006-01-19 18:33:00,8.905,8.934,8.826,8.929,500000.0
2006-01-19 18:34:00,8.866,8.909,8.786,8.909,400000.0
2006-01-19 18:35:00,8.833,8.904,8.833,8.87,350000.0
2006-01-19 18:36:00,8.867,8.961,8.807,8.897,550000.0
2006-01-19 18:37:00,8.844,8.958,8.842,8.887,500000.0
2006-01-19 18:38:00,8.897,8.913,8.804,8.871,450000.0
2006-01-19 18:39:00,8.91,8.925,8.825,8.918,400000.0
2006-01-19 18:40:00,8.913,8.95,8.807,8.819,500000.0
2006-01-19 18:41:00,8.881,8.946,8.871,8.913,500000.0
2006-01-19 18:42:00,8.867,8.963,8.813,8.861,550000.0
2006-01-19 18:43:00,8.887,8.936,8.816,8.936,400000.0
2006-01-19 18:44:00,8.889,8.933,8.789,8.856,500000.0
2006-01-19 18:45:00,8.836,8.946,8.836,8.898,350000.0
2006-01-19 18:46:00,8.82,8.942,8.814,8.942,350000.0
2006-01-19 18:47:00,8.802,8.912,8.789,8.882,400000.0
2006-01-19 18:48:00,8.857,8.946,8.846,8.846,500000.0
2006-01-19 18:49:00,8.903,8.922,8.821,8.85,500000.0
2006-01-19 18:50:00,8.887,8.887,8.807,8.871,400000.0
2006-01-19 18:51:00,8.908,8.955,8.843,8.85,450000.0
2006-01-19 18:52:00,8.895,8.969,8.842,8.957,550000.0
2006-01-19 18:53:00,8.914,8.944,8.875,8.941,450000.0
2006-01-19 18:54:00,8.981,8.981,8.849,8.958,350000.0
2006-01-19 18:55:00,8.846,8.954,8.837,8.91,350000.0
2006-01-19 18:56:00,8.86,8.979,8.838,8.908,550000.0
2006-01-19 18:57:00,8.955,8.955,8.808,8.922,450000.0
2006-01-19 18:58:00,8.954,8.954,8.872,8.931,350000.0
2006-01-19 18:59:00,8.878,8.932,8.878,8.893,450000.0
2006-01-19 19:00:00,8.852,8.947,8.783,8.947,350000.0
2006-01-19 19:01:00,8.855,8.915,8.818,8.88,500000.0
2006-01-19 19:02:00,8.862,8.93,8.813,8.903,400000.0
2006-01-19 19:03:00,8.89,8.89,8.797,8.805,350000.0
2006-01-19 19:04:00,8.925,8.945,8.925,8.945,100000.0
2006-01-19 19:05:00,8.914,8.914,8.81,8.906,550000.0
2006-01-19 19:06:00,8.913,8.929,8.8,8.929,400000.0
2006-01-19 19:07:00,8.889,8.934,8.83,8.857,400000.0
2006-01-19 19:08:00,8.853,8.95,8.812,8.812,350000.0
2006-01-19 19:09:00,8.765,8.952,8.765,8.892,500000.0
2006-01-19 19:10:00,8.864,8.899,8.864,8.899,100000.0
2006-01-19 19:11:00,8.934,8.934,8.813,8.908,500000.0
2006-01-19 19:12:00,8.864,8.981,8.864,8.939,350000.0
2006-01-19 19:13:00,8.856,8.944,8.8,8.8,350000.0
2006-01-19 19:14:00,8.803,8.923,8.803,8.923,400000.0
2006-01-19 19:15:00,8.88,8.99,8.88,8.979,500000.0
2006-01-19 19:16:00,8.964,8.964,8.887,8.922,350000.0
2006-01-19 19:17:00,8.954,8.954,8.842,8.842,500000.0
2006-01-19 19:19:00,8.916,8.953,8.773,8.953,650000.0
2006-01-19 19:20:00,8.839,8.966,8.839,8.884,250000.0
2006-01-19 19:21:00,8.943,8.973,8.864,8.973,350000.0
2006-01-19 19:22:00,8.944,8.983,8.841,8.862,600000.0
2006-01-19 19:23:00,8.943,8.978,8.851,8.851,650000.0
2006-01-19 19:24:00,8.844,8.94,8.82,8.94,350000.0
2006-01-19 19:25:00,8.918,8.931,8.865,8.878,350000.0
2006-01-19 19:26:00,8.816,8.925,8.812,8.87,300000.0
2006-01-19 19:27:00,8.951,8.976,8.84,8.916,300000.0
2006-01-19 19:28:00,8.953,8.958,8.833,8.857,500000.0
2006-01-19 19:29:00,8.855,8.95,8.855,8.869,350000.0
2006-01-19 19:30:00,8.944,8.944,8.762,8.824,600000.0
2006-01-19 19:31:00,8.89,8.94,8.848,8.862,550000.0
2006-01-19 19:32:00,8.917,8.987,8.85,8.875,850000.0
2006-01-19 19:33:00,8.876,8.946,8.818,8.915,350000.0
2006-01-19 19:34:00,8.923,9.002,8.825,8.89,400000.0
2006-01-19 19:35:00,8.866,8.899,8.81,8.81,300000.0
2006-01-19 19:36:00,8.941,8.941,8.89,8.916,300000.0
2006-01-19 19:37:00,8.959,8.959,8.847,8.896,500000.0
2006-01-19 19:38:00,8.899,8.929,8.834,8.929,300000.0
2006-01-19 19:40:00,8.919,8.919,8.844,8.88,200000.0
2006-01-19 19:42:00,8.849,8.988,8.849,8.984,500000.0
2006-01-19 19:43:00,8.892,8.998,8.842,8.922,650000.0
2006-01-19 19:44:00,8.891,8.994,8.839,8.848,500000.0
2006-01-19 19:45:00,8.879,8.94,8.809,8.813,500000.0
2006-01-19 19:46:00,8.96,8.969,8.889,8.941,350000.0
2006-01-19 19:47:00,8.933,8.959,8.922,8.959,350000.0
2006-01-19 19:48:00,8.955,8.959,8.897,8.943,450000.0
2006-01-19 19:49:00,8.841,8.98,8.84,8.84,400000.0
2006-01-19 19:50:00,8.854,8.981,8.854,8.899,450000.0
2006-01-19 19:51:00,8.887,8.944,8.841,8.944,300000.0
2006-01-19 19:52:00,8.85,8.977,8.849,8.894,700000.0
2006-01-19 19:53:00,8.943,8.983,8.844,8.951,700000.0
2006-01-19 19:54:00,8.88,8.983,8.839,8.927,500000.0
2006-01-19 19:55:00,8.986,9.02,8.893,8.953,650000.0
2006-01-19 19:56:00,8.969,8.973,8.857,8.963,650000.0
2006-01-19 19:57:00,8.878,8.951,8.817,8.908,900000.0
2006-01-19 19:58:00,8.884,8.982,8.853,8.977,700000.0
2006-01-19 19:59:00,8.951,8.974,8.852,8.973,450000.0
2006-01-19 20:00:00,8.879,8.937,8.82,8.923,600000.0
2006-01-19 20:01:00,8.923,8.969,8.858,8.944,400000.0
2006-01-19 20:02:00,8.93,8.962,8.853,8.887,550000.0
2006-01-19 20:03:00,8.937,8.981,8.91,8.91,500000.0
2006-01-19 20:04:00,8.951,8.968,8.879,8.968,550000.0
2006-01-19 20:06:00,8.836,8.965,8.835,8.965,850000.0
2006-01-19 20:07:00,8.907,9.01,8.904,8.959,550000.0
2006-01-19 20:08:00,8.962,8.967,8.85,8.953,500000.0
2006-01-19 20:09:00,8.896,8.987,8.859,8.987,500000.0
2006-01-19 20:10:00,8.836,8.978,8.836,8.973,300000.0
2006-01-19 20:11:00,8.902,8.985,8.858,8.914,350000.0
2006-01-19 20:12:00,8.876,9.017,8.853,8.908,600000.0
2006-01-19 20:13:00,8.966,8.969,8.918,8.943,350000.0
2006-01-19 20:14:00,8.918,8.957,8.855,8.863,350000.0
2006-01-19 20:15:00,8.955,8.979,8.912,8.931,350000.0
2006-01-19 20:16:00,8.856,8.974,8.817,8.914,550000.0
2006-01-19 20:17:00,8.989,8.989,8.843,8.883,450000.0
2006-01-19 20:18:00,8.891,8.983,8.862,8.862,450000.0
2006-01-19 20:19:00,9.01,9.02,8.91,8.948,600000.0
2006-01-19 20:20:00,8.987,8.996,8.867,8.954,850000.0
2006-01-19 20:21:00,8.893,8.975,8.86,8.914,500000.0
2006-01-19 20:22:00,8.909,9.029,8.909,9.029,350000.0
2006-01-19 20:23:00,8.855,8.987,8.834,8.986,700000.0
2006-01-19 20:24:00,8.944,9.004,8.893,9.004,350000.0
2006-01-19 20:25:00,8.899,9.021,8.87,8.974,700000.0
2006-01-19 20:26:00,8.897,9.002,8.866,8.889,700000.0
2006-01-19 20:29:00,8.997,8.997,8.853,8.907,450000.0
2006-01-19 20:30:00,8.896,8.954,8.832,8.943,400000.0
2006-01-19 20:31:00,8.87,8.963,8.87,8.95,450000.0
2006-01-19 20:33:00,8.974,8.974,8.891,8.923,200000.0
2006-01-19 20:36:00,8.894,9.023,8.894,9.023,450000.0
2006-01-19 20:37:00,8.989,9.032,8.885,9.032,250000.0
2006-01-19 20:43:00,8.921,9.019,8.913,8.996,300000.0
2006-01-19 20:44:00,8.918,9.005,8.895,8.954,350000.0
2006-01-19 20:50:00,8.985,8.985,8.901,8.933,200000.0
2006-01-19 20:57:00,8.996,8.996,8.911,8.945,200000.0
2006-01-19 21:00:00,8.91,8.989,8.887,8.9,450000.0
2006-01-19 21:01:00,9.017,9.017,8.917,8.967,500000.0
2006-01-19 21:02:00,8.974,9.003,8.881,8.989,350000.0
2006-01-19 21:03:00,8.988,8.994,8.901,8.912,450000.0
2006-01-19 21:04:00,9.022,9.037,8.956,9.037,350000.0
2006-01-19 21:05:00,8.911,9.032,8.905,8.942,450000.0
2006-01-19 21:06:00,8.93,9.041,8.918,9.008,850000.0
2006-01-19 21:07:00,8.92,9.065,8.92,9.021,350000.0
2006-01-19 21:09:00,8.932,8.963,8.932,8.938,150000.0
2006-01-19 21:10:00,8.932,8.95,8.913,8.913,200000.0
2006-01-19 21:12:00,8.997,9.001,8.92,8.953,250000.0
2006-01-19 21:13:00,8.952,9.004,8.912,8.998,450000.0
2006-01-19 21:16:00,8.904,9.045,8.904,8.904,300000.0
2006-01-19 21:17:00,8.975,9.051,8.926,9.002,350000.0
2006-01-19 21:18:00,8.948,9.049,8.908,8.954,550000.0
2006-01-19 21:19:00,8.994,8.994,8.875,8.982,550000.0
2006-01-19 21:20:00,8.952,8.952,8.891,8.891,100000.0
2006-01-19 21:21:00,8.998,9.047,8.931,9.047,300000.0
2006-01-19 21:22:00,8.934,9.058,8.934,8.993,500000.0
2006-01-19 21:24:00,8.983,9.006,8.972,9.001,200000.0
2006-01-19 21:29:00,8.949,9.049,8.911,8.967,550000.0
2006-01-19 21:30:00,8.934,9.017,8.903,8.997,400000.0
2006-01-19 21:31:00,9.042,9.042,8.958,8.989,350000.0
2006-01-19 21:32:00,8.939,9.068,8.912,8.935,550000.0
2006-01-19 21:33:00,8.985,9.04,8.916,8.993,400000.0
2006-01-19 21:36:00,8.906,9.038,8.906,8.944,300000.0
2006-01-19 21:37:00,8.898,8.98,8.898,8.971,300000.0
2006-01-19 21:38:00,8.993,9.045,8.9,8.9,350000.0
2006-01-19 21:39:00,8.942,8.987,8.927,8.987,200000.0
2006-01-19 21:40:00,8.956,9.027,8.916,8.916,350000.0
2006-01-19 21:41:00,8.896,8.973,8.896,8.973,200000.0
2006-01-19 21:42:00,8.993,9.02,8.878,9.02,300000.0
2006-01-19 21:43:00,8.894,9.024,8.876,8.983,350000.0
2006-01-19 21:46:00,8.967,9.059,8.925,8.949,400000.0
2006-01-19 21:48:00,8.957,8.957,8.957,8.957,50000.0
2006-01-19 21:49:00,8.96,8.983,8.914,8.983,350000.0
2006-01-19 21:51:00,8.983,9.001,8.889,9.001,300000.0
2006-01-19 21:56:00,8.915,9.018,8.9,8.994,450000.0
2006-01-19 21:57:00,9.006,9.006,8.941,8.991,250000.0
2006-01-19 21:58:00,8.976,9.01,8.923,9.005,450000.0
2006-01-19 21:59:00,8.936,9.029,8.903,8.903,350000.0
2006-01-19 22:00:00,8.949,8.953,8.949,8.953,100000.0
2006-01-19 22:01:00,8.95,9.072,8.95,9.011,250000.0
2006-01-19 22:02:00,9.013,9.064,8.949,9.0,350000.0
2006-01-19 22:04:00,8.969,9.045,8.925,8.952,450000.0
2006-01-19 22:05:00,8.908,9.02,8.861,8.889,500000.0
2006-01-19 22:06:00,8.908,9.04,8.887,8.962,500000.0
2006-01-19 22:08:00,8.961,9.056,8.93,8.959,300000.0
2006-01-19 22:09:00,8.984,9.034,8.929,9.016,300000.0
2006-01-19 22:10:00,8.913,9.026,8.913,9.014,450000.0
2006-01-19 22:11:00,8.987,9.005,8.904,9.005,200000.0
2006-01-19 22:12:00,9.028,9.038,8.888,8.949,350000.0
2006-01-19 22:13:00,8.953,9.003,8.924,9.003,700000.0
2006-01-19 22:14:00,8.948,9.065,8.948,9.043,300000.0
2006-01-19 22:16:00,8.999,9.017,8.898,8.997,450000.0
2006-01-19 22:17:00,8.921,9.019,8.921,9.019,150000.0
2006-01-19 22:18:00,8.92,8.996,8.889,8.889,200000.0
2006-01-19 22:21:00,8.931,9.036,8.931,9.036,250000.0
2006-01-19 22:22:00,8.945,9.011,8.927,8.928,350000.0
2006-01-19 22:23:00,8.926,9.034,8.923,9.034,400000.0
2006-01-19 22:24:00,8.914,9.009,8.914,9.006,450000.0
2006-01-19 22:25:00,8.925,9.0,8.925,8.993,250000.0
2006-01-19 22:26:00,8.921,9.025,8.921,8.974,300000.0
2006-01-19 22:27:00,9.006,9.006,8.864,8.985,300000.0
2006-01-19 22:28:00,8.917,9.01,8.906,9.01,350000.0
2006-01-19 22:29:00,8.963,8.972,8.855,8.867,600000.0
2006-01-19 22:31:00,8.959,9.091,8.917,8.917,450000.0
2006-01-19 22:32:00,8.921,9.03,8.914,8.974,400000.0
2006-01-19 22:33:00,9.017,9.017,8.887,8.971,250000.0
2006-01-19 22:34:00,9.026,9.045,8.918,8.97,350000.0
2006-01-19 22:37:00,8.986,9.0,8.909,8.988,350000.0
2006-01-19 22:38:00,9.026,9.026,8.911,8.911,600000.0
2006-01-19 22:40:00,8.902,8.972,8.885,8.968,250000.0
2006-01-19 22:42:00,8.94,8.957,8.914,8.957,150000.0
2006-01-19 22:43:00,9.0,9.0,8.845,8.886,350000.0
2006-01-19 22:44:00,8.935,8.998,8.929,8.998,350000.0
2006-01-19 22:45:00,8.947,8.991,8.923,8.923,200000.0
2006-01-19 22:46:00,8.948,9.014,8.948,8.95,300000.0
2006-01-19 22:50:00,8.904,9.019,8.904,9.019,100000.0
2006-01-19 22:51:00,8.897,9.03,8.897,8.997,300000.0
2006-01-19 22:52:00,8.957,8.976,8.928,8.928,250000.0
2006-01-19 22:54:00,8.957,8.968,8.901,8.901,200000.0
2006-01-19 22:55:00,8.933,9.013,8.933,8.969,350000.0
2006-01-19 22:59:00,8.97,8.975,8.889,8.975,350000.0
2006-01-19 23:01:00,8.956,8.956,8.856,8.894,200000.0
2006-01-19 23:03:00,8.878,8.991,8.878,8.984,250000.0
2006-01-19 23:04:00,8.985,8.985,8.818,8.918,500000.0
2006-01-19 23:05:00,8.899,8.996,8.899,8.91,350000.0
2006-01-19 23:06:00,8.958,8.959,8.862,8.923,550000.0
2006-01-19 23:07:00,8.888,9.011,8.882,8.882,400000.0
2006-01-19 23:08:00,9.004,9.004,8.953,8.957,300000.0
2006-01-19 23:10:00,8.932,8.966,8.817,8.899,650000.0
2006-01-19 23:11:00,8.918,8.997,8.918,8.997,400000.0
2006-01-19 23:14:00,8.875,8.972,8.875,8.913,350000.0
2006-01-19 23:15:00,8.92,9.0,8.866,8.885,350000.0
2006-01-19 23:16:00,8.951,8.966,8.864,8.939,500000.0
2006-01-19 23:20:00,9.007,9.007,8.956,8.956,400000.0
2006-01-19 23:21:00,8.936,8.989,8.831,8.883,400000.0
2006-01-19 23:22:00,9.014,9.016,8.919,8.969,400000.0
2006-01-19 23:25:00,8.972,9.011,8.92,8.982,400000.0
2006-01-19 23:27:00,9.008,9.008,8.902,8.961,600000.0
2006-01-19 23:28:00,8.943,8.997,8.915,8.966,550000.0
2006-01-19 23:34:00,8.965,9.007,8.874,8.874,350000.0
2006-01-19 23:35:00,8.983,9.023,8.906,9.023,350000.0
2006-01-19 23:36:00,8.983,8.992,8.919,8.988,450000.0
2006-01-19 23:37:00,8.894,9.011,8.894,9.0,450000.0
2006-01-19 23:38:00,8.961,8.982,8.918,8.955,600000.0
2006-01-19 23:39:00,8.885,8.978,8.877,8.946,400000.0
2006-01-19 23:40:00,8.92,8.971,8.892,8.961,600000.0
2006-01-19 23:44:00,8.951,8.968,8.893,8.968,150000.0
2006-01-19 23:45:00,8.959,9.01,8.903,8.954,250000.0
2006-01-19 23:46:00,8.956,9.01,8.88,8.881,550000.0
2006-01-19 23:47:00,8.961,8.981,8.868,8.945,250000.0
2006-01-19 23:51:00,8.986,8.986,8.887,8.921,350000.0
2006-01-19 23:52:00,8.923,8.995,8.889,8.92,400000.0
2006-01-19 23:53:00,8.903,8.973,8.894,8.96,350000.0
2006-01-19 23:56:00,8.885,9.003,8.861,9.003,550000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.85,450000.0
2006-01-20 00:02:00,8.935,8.987,8.891,8.969,450000.0
2006-01-20 00:03:00,9.015,9.015,8.913,8.947,300000.0
2006-01-20 00:04:00,8.93,8.938,8.93,8.938,100000.0
2006-01-20 00:15:00,8.947,8.99,8.893,8.921,350000.0
2006-01-20 00:18:00,8.974,8.974,8.891,8.923,200000.0
2006-01-20 00:32:00,8.984,8.984,8.9,8.933,200000.0
2006-01-20 00:38:00,8.969,8.982,8.969,8.982,100000.0
2006-01-20 00:57:00,8.984,8.984,8.901,8.933,200000.0
2006-01-20 01:06:00,8.979,8.979,8.87,8.872,500000.0
2006-01-20 01:07:00,8.878,8.978,8.871,8.871,350000.0
2006-01-20 01:09:00,8.977,9.004,8.897,9.001,300000.0
2006-01-20 01:10:00,8.992,8.992,8.91,8.973,300000.0
2006-01-20 01:15:00,8.973,8.973,8.873,8.913,200000.0
2006-01-20 01:18:00,8.96,8.995,8.869,8.917,700000.0
2006-01-20 01:21:00,8.961,9.018,8.91,8.919,400000.0
2006-01-20 01:22:00,8.867,8.964,8.867,8.964,350000.0
2006-01-20 01:25:00,8.988,8.988,8.974,8.976,150000.0
2006-01-20 01:28:00,9.024,9.024,8.958,8.971,300000.0
2006-01-20 01:32:00,8.939,8.939,8.907,8.908,150000.0
2006-01-20 01:35:00,8.998,8.998,8.913,8.983,550000.0
2006-01-20 01:43:00,8.995,8.995,8.903,8.939,200000.0
2006-01-20 01:48:00,8.894,9.004,8.894,8.961,450000.0
2006-01-20 01:49:00,8.922,9.039,8.922,9.007,400000.0
2006-01-20 01:50:00,8.987,9.062,8.923,8.994,500000.0
2006-01-20 01:55:00,9.007,9.007,8.923,8.955,200000.0
2006-01-20 01:57:00,9.019,9.019,8.94,8.973,200000.0
2006-01-20 02:00:00,9.015,9.015,8.9,8.983,500000.0
2006-01-20 02:05:00,9.009,9.06,8.936,8.972,250000.0
2006-01-20 02:06:00,8.971,9.064,8.921,8.98,400000.0
2006-01-20 02:07:00,9.048,9.063,8.961,9.058,450000.0
2006-01-20 02:08:00,9.071,9.105,8.984,9.054,700000.0
2006-01-20 02:09:00,8.965,9.091,8.965,9.069,300000.0
2006-01-20 02:14:00,8.947,9.001,8.895,9.001,450000.0
2006-01-20 02:23:00,9.072,9.085,8.97,9.025,600000.0
2006-01-20 02:24:00,9.003,9.024,8.916,9.002,250000.0
2006-01-20 02:26:00,8.943,9.051,8.94,8.998,400000.0
2006-01-20 02:29:00,8.957,8.962,8.938,8.954,250000.0
2006-01-20 02:30:00,8.9,9.028,8.9,9.028,200000.0
2006-01-20 02:37:00,8.949,9.027,8.949,9.001,250000.0
2006-01-20 02:40:00,8.995,8.995,8.903,8.939,200000.0
2006-01-20 02:42:00,9.006,9.006,8.921,8.955,200000.0
2006-01-20 03:00:00,8.924,9.034,8.906,8.906,250000.0
2006-01-20 03:09:00,8.974,8.979,8.877,8.911,250000.0
2006-01-20 03:12:00,8.897,8.999,8.897,8.999,100000.0
2006-01-20 03:15:00,8.991,9.012,8.939,9.012,400000.0
2006-01-20 03:22:00,8.927,9.003,8.868,8.914,300000.0
2006-01-20 03:25:00,8.937,9.014,8.895,9.005,500000.0
2006-01-20 03:30:00,8.997,8.997,8.847,8.9,450000.0
2006-01-20 03:31:00,8.957,8.958,8.851,8.851,450000.0
2006-01-20 03:33:00,8.955,8.984,8.895,8.928,350000.0
2006-01-20 03:35:00,9.009,9.009,8.913,9.008,400000.0
2006-01-20 03:36:00,8.968,8.968,8.958,8.958,100000.0
2006-01-20 03:37:00,8.953,8.959,8.953,8.959,100000.0
2006-01-20 03:42:00,8.876,8.953,8.876,8.931,250000.0
2006-01-20 03:45:00,8.945,8.961,8.945,8.961,200000.0
2006-01-20 03:49:00,8.962,8.963,8.884,8.941,300000.0
2006-01-20 03:50:00,8.927,8.947,8.869,8.869,400000.0
2006-01-20 03:51:00,8.887,8.924,8.852,8.924,300000.0
2006-01-20 03:53:00,8.894,8.992,8.865,8.865,450000.0
2006-01-20 03:54:00,8.951,8.951,8.833,8.868,400000.0
2006-01-20 03:55:00,8.938,8.976,8.846,8.972,400000.0
2006-01-20 03:56:00,8.95,8.95,8.842,8.842,300000.0
2006-01-20 03:57:00,8.907,8.992,8.907,8.975,150000.0
2006-01-20 03:59:00,8.956,8.956,8.856,8.894,200000.0
2006-01-20 04:01:00,8.955,8.986,8.863,8.899,500000.0
2006-01-20 04:02:00,8.904,8.999,8.889,8.985,450000.0
2006-01-20 04:04:00,8.949,8.985,8.847,8.895,450000.0
2006-01-20 04:07:00,8.955,8.955,8.863,8.899,200000.0
2006-01-20 04:09:00,8.985,8.985,8.858,8.896,600000.0
2006-01-20 04:10:00,8.899,8.983,8.899,8.983,300000.0
2006-01-20 04:11:00,8.857,8.982,8.853,8.945,400000.0
2006-01-20 04:13:00,8.908,8.977,8.86,8.918,400000.0
2006-01-20 04:14:00,8.892,8.996,8.869,8.869,250000.0
2006-01-20 04:19:00,8.944,8.991,8.936,8.936,150000.0
2006-01-20 04:21:00,8.961,8.961,8.859,8.888,350000.0
2006-01-20 04:22:00,8.897,8.954,8.866,8.904,250000.0
2006-01-20 04:27:00,8.957,8.979,8.859,8.979,350000.0
2006-01-20 04:28:00,8.935,8.973,8.935,8.973,150000.0
2006-01-20 04:30:00,8.87,8.956,8.851,8.941,500000.0
2006-01-20 04:34:00,8.96,8.96,8.811,8.879,350000.0
2006-01-20 04:35:00,8.949,8.957,8.862,8.957,400000.0
2006-01-20 04:37:00,8.909,8.979,8.851,8.953,650000.0
2006-01-20 04:38:00,8.911,8.971,8.906,8.919,350000.0
2006-01-20 04:46:00,8.978,8.978,8.858,8.912,200000.0
2006-01-20 04:48:00,8.959,8.959,8.879,8.913,200000.0
2006-01-20 04:50:00,8.951,9.014,8.901,8.978,550000.0
2006-01-20 04:51:00,8.887,8.949,8.858,8.911,450000.0
2006-01-20 04:54:00,8.941,8.993,8.906,8.944,450000.0
2006-01-20 04:55:00,8.981,8.981,8.887,8.935,450000.0
2006-01-20 05:05:00,8.949,8.996,8.867,8.961,500000.0
2006-01-20 05:07:00,8.908,8.929,8.821,8.876,350000.0
2006-01-20 05:12:00,8.85,9.026,8.85,8.932,500000.0
2006-01-20 05:15:00,8.921,8.98,8.842,8.941,500000.0
2006-01-20 05:23:00,8.95,8.982,8.86,8.86,650000.0
2006-01-20 05:27:00,8.869,8.96,8.839,8.883,600000.0
2006-01-20 05:29:00,8.906,8.966,8.824,8.966,600000.0
2006-01-20 05:31:00,8.921,8.957,8.836,8.957,450000.0
2006-01-20 05:32:00,8.967,8.989,8.889,8.899,500000.0
2006-01-20 05:35:00,8.923,8.923,8.921,8.921,100000.0
2006-01-20 05:39:00,8.897,8.946,8.897,8.946,100000.0
2006-01-20 05:40:00,8.908,8.908,8.897,8.897,150000.0
2006-01-20 05:41:00,8.936,8.952,8.837,8.866,250000.0
2006-01-20 05:45:00,8.909,8.909,8.855,8.855,150000.0
2006-01-20 05:46:00,8.934,8.973,8.864,8.93,550000.0
2006-01-20 05:47:00,8.948,8.954,8.823,8.841,300000.0
2006-01-20 05:48:00,8.937,8.938,8.84,8.938,250000.0
2006-01-20 05:50:00,8.917,8.954,8.854,8.936,350000.0
2006-01-20 05:51:00,8.914,8.942,8.873,8.926,450000.0
2006-01-20 05:52:00,8.948,8.971,8.841,8.951,450000.0
2006-01-20 05:53:00,8.854,8.925,8.854,8.905,350000.0
2006-01-20 05:56:00,8.965,8.965,8.855,8.942,350000.0
2006-01-20 05:57:00,8.911,8.959,8.87,8.959,400000.0
2006-01-20 06:00:00,8.937,8.994,8.937,8.944,200000.0
2006-01-20 06:01:00,8.903,9.001,8.888,8.943,350000.0
2006-01-20 06:02:00,8.992,8.992,8.883,8.883,100000.0
2006-01-20 06:03:00,8.944,8.945,8.848,8.865,350000.0
2006-01-20 06:04:00,8.908,8.994,8.853,8.904,650000.0
2006-01-20 06:06:00,8.9,8.963,8.837,8.837,250000.0
2006-01-20 06:08:00,8.941,8.975,8.834,8.941,500000.0
2006-01-20 06:09:00,8.84,8.939,8.84,8.939,350000.0
2006-01-20 06:12:00,8.943,8.943,8.806,8.806,200000.0
2006-01-20 06:13:00,8.91,8.921,8.834,8.881,500000.0
2006-01-20 06:18:00,8.849,9.024,8.849,8.877,700000.0
2006-01-20 06:23:00,8.926,8.926,8.826,8.865,200000.0
2006-01-20 06:25:00,8.93,8.934,8.857,8.857,150000.0
2006-01-20 06:26:00,8.939,8.94,8.845,8.845,400000.0
2006-01-20 06:28:00,8.935,8.935,8.843,8.858,350000.0
2006-01-20 06:29:00,8.928,8.97,8.855,8.863,450000.0
2006-01-20 06:30:00,8.867,8.977,8.867,8.943,400000.0
2006-01-20 06:32:00,8.93,8.99,8.84,8.84,300000.0
2006-01-20 06:34:00,8.954,8.972,8.837,8.837,600000.0
2006-01-20 06:37:00,8.957,8.959,8.808,8.959,550000.0
2006-01-20 06:45:00,8.898,9.003,8.852,8.852,550000.0
2006-01-20 06:47:00,8.969,8.971,8.846,8.966,550000.0
2006-01-20 06:49:00,8.852,8.963,8.829,8.836,700000.0
2006-01-20 06:52:00,8.89,8.958,8.883,8.938,400000.0
2006-01-20 06:53:00,8.893,8.953,8.871,8.871,300000.0
2006-01-20 06:54:00,8.993,8.993,8.954,8.954,300000.0
2006-01-20 06:58:00,8.981,8.983,8.918,8.957,200000.0
2006-01-20 07:00:00,8.893,8.96,8.828,8.925,650000.0
2006-01-20 07:02:00,8.941,8.941,8.836,8.875,200000.0
2006-01-20 07:06:00,8.933,8.966,8.839,8.839,350000.0
2006-01-20 07:07:00,8.922,8.922,8.828,8.855,400000.0
2006-01-20 07:08:00,8.833,8.931,8.833,8.907,400000.0
2006-01-20 07:10:00,8.888,8.957,8.869,8.869,300000.0
2006-01-20 07:13:00,8.881,8.914,8.823,8.823,200000.0
2006-01-20 07:14:00,8.87,8.924,8.87,8.915,350000.0
2006-01-20 07:15:00,8.881,8.928,8.833,8.928,350000.0
2006-01-20 07:16:00,8.938,8.975,8.895,8.975,500000.0
2006-01-20 07:17:00,8.912,8.977,8.884,8.958,400000.0
2006-01-20 07:18:00,8.948,8.955,8.896,8.945,400000.0
2006-01-20 07:22:00,8.895,8.978,8.859,8.978,350000.0
2006-01-20 07:23:00,8.893,8.949,8.831,8.949,500000.0
2006-01-20 07:24:00,8.92,9.016,8.914,8.953,600000.0
2006-01-20 07:25:00,8.992,9.014,8.883,8.991,450000.0
2006-01-20 07:27:00,8.901,9.013,8.879,8.96,450000.0
2006-01-20 07:28:00,8.911,8.942,8.848,8.86,350000.0
2006-01-20 07:29:00,8.993,9.043,8.881,8.883,550000.0
2006-01-20 07:30:00,8.957,8.982,8.905,8.972,250000.0
2006-01-20 07:31:00,8.965,8.965,8.88,8.954,250000.0
2006-01-20 07:32:00,8.917,9.005,8.881,9.005,400000.0
2006-01-20 07:34:00,8.994,8.994,8.896,8.962,350000.0
2006-01-20 07:36:00,8.902,8.974,8.899,8.922,500000.0
2006-01-20 07:37:00,8.852,9.003,8.852,8.953,450000.0
2006-01-20 07:40:00,8.918,8.951,8.824,8.946,450000.0
2006-01-20 07:42:00,8.952,8.988,8.878,8.95,350000.0
2006-01-20 07:43:00,8.903,9.033,8.889,8.889,850000.0
2006-01-20 07:51:00,8.907,9.028,8.888,9.016,600000.0
2006-01-20 07:55:00,8.909,9.047,8.909,8.982,450000.0
2006-01-20 07:56:00,8.976,8.982,8.856,8.856,350000.0
2006-01-20 07:59:00,8.994,8.994,8.871,8.942,550000.0
2006-01-20 08:00:00,8.962,8.988,8.906,8.906,400000.0
2006-01-20 08:01:00,8.906,8.989,8.854,8.854,350000.0
2006-01-20 08:02:00,8.864,8.967,8.83,8.919,750000.0
2006-01-20 08:03:00,8.899,8.971,8.899,8.966,450000.0
2006-01-20 08:04:00,8.912,9.006,8.87,8.87,300000.0
2006-01-20 08:05:00,8.92,9.013,8.911,8.958,550000.0
2006-01-20 08:06:00,8.917,8.978,8.882,8.915,400000.0
2006-01-20 08:07:00,8.972,8.972,8.851,8.953,500000.0
2006-01-20 08:09:00,8.906,8.973,8.871,8.885,500000.0
2006-01-20 08:10:00,8.987,9.0,8.903,8.903,250000.0
2006-01-20 08:11:00,8.966,8.968,8.866,8.957,300000.0
2006-01-20 08:13:00,9.012,9.06,8.914,8.914,400000.0
2006-01-20 08:16:00,8.92,8.986,8.919,8.953,250000.0
2006-01-20 08:17:00,8.898,8.998,8.898,8.975,650000.0
2006-01-20 08:18:00,8.979,9.018,8.902,8.972,550000.0
2006-01-20 08:19:00,8.901,8.96,8.901,8.917,250000.0
2006-01-20 08:21:00,8.896,9.001,8.873,8.917,550000.0
2006-01-20 08:22:00,8.882,8.989,8.867,8.88,350000.0
2006-01-20 08:23:00,8.871,8.979,8.871,8.976,300000.0
2006-01-20 08:26:00,8.965,8.976,8.868,8.976,500000.0
2006-01-20 08:27:00,8.913,8.972,8.913,8.972,250000.0
2006-01-20 08:28:00,8.984,9.001,8.897,8.967,450000.0
2006-01-20 08:29:00,8.897,8.988,8.879,8.977,400000.0
2006-01-20 08:30:00,8.965,8.987,8.889,8.939,400000.0
2006-01-20 08:31:00,8.884,8.959,8.884,8.908,400000.0
2006-01-20 08:32:00,8.999,8.999,8.865,8.933,350000.0
2006-01-20 08:35:00,8.869,8.954,8.869,8.954,100000.0
2006-01-20 08:37:00,8.944,8.994,8.894,8.945,250000.0
2006-01-20 08:38:00,8.953,8.974,8.842,8.87,650000.0
2006-01-20 08:39:00,8.903,8.984,8.875,8.875,250000.0
2006-01-20 08:41:00,8.955,8.955,8.898,8.898,350000.0
2006-01-20 08:43:00,8.972,9.005,8.895,8.922,500000.0
2006-01-20 08:47:00,8.988,9.001,8.87,8.923,550000.0
2006-01-20 08:48:00,8.865,8.942,8.865,8.91,450000.0
2006-01-20 08:50:00,8.842,8.98,8.842,8.937,300000.0
2006-01-20 08:51:00,8.96,8.997,8.877,8.926,350000.0
2006-01-20 08:53:00,8.963,8.989,8.892,8.962,400000.0
2006-01-20 08:56:00,8.908,8.993,8.874,8.947,550000.0
2006-01-20 08:57:00,8.953,8.974,8.873,8.953,550000.0
2006-01-20 08:58:00,8.992,8.992,8.869,8.93,200000.0
2006-01-20 08:59:00,8.987,8.99,8.823,8.941,500000.0
2006-01-20 09:09:00,8.897,9.009,8.896,8.896,450000.0
2006-01-20 09:11:00,8.966,8.966,8.821,8.879,550000.0
2006-01-20 09:12:00,8.951,8.971,8.84,8.869,550000.0
2006-01-20 09:13:00,8.883,8.961,8.829,8.961,450000.0
2006-01-20 09:14:00,8.952,8.995,8.893,8.893,500000.0
2006-01-20 09:17:00,8.991,9.009,8.879,8.976,550000.0
2006-01-20 09:24:00,8.856,8.965,8.856,8.913,400000.0
2006-01-20 09:25:00,8.995,9.013,8.908,8.919,350000.0
2006-01-20 09:26:00,8.909,8.95,8.902,8.902,150000.0
2006-01-20 09:27:00,8.884,8.948,8.845,8.845,250000.0
2006-01-20 09:30:00,8.877,8.982,8.852,8.981,400000.0
2006-01-20 09:34:00,8.954,8.98,8.846,8.954,400000.0
2006-01-20 09:36:00,8.906,9.001,8.861,8.862,500000.0
2006-01-20 09:37:00,8.942,8.965,8.833,8.934,400000.0
2006-01-20 09:40:00,8.89,9.011,8.835,8.852,550000.0
2006-01-20 09:42:00,8.967,8.976,8.882,8.9,400000.0
2006-01-20 09:43:00,8.898,9.015,8.898,8.997,300000.0
2006-01-20 09:47:00,8.911,9.012,8.911,8.968,300000.0
2006-01-20 09:48:00,8.977,8.977,8.825,8.885,450000.0
2006-01-20 09:49:00,8.935,8.999,8.884,8.939,350000.0
2006-01-20 09:50:00,8.92,9.009,8.879,8.884,500000.0
2006-01-20 09:51:00,8.993,9.001,8.912,8.981,350000.0
2006-01-20 09:55:00,8.969,8.974,8.872,8.89,400000.0
2006-01-20 09:58:00,8.889,8.974,8.87,8.921,400000.0
2006-01-20 09:59:00,8.928,9.025,8.887,9.021,450000.0
2006-01-20 10:00:00,8.977,8.977,8.871,8.973,550000.0
2006-01-20 10:01:00,8.97,9.053,8.914,8.997,500000.0
2006-01-20 10:06:00,8.936,8.992,8.868,8.992,450000.0
2006-01-20 10:07:00,8.924,8.965,8.85,8.947,400000.0
2006-01-20 10:08:00,9.009,9.049,8.885,8.922,550000.0
2006-01-20 10:09:00,8.989,8.989,8.825,8.982,450000.0
2006-01-20 10:11:00,8.988,8.988,8.844,8.846,500000.0
2006-01-20 10:12:00,8.963,8.963,8.846,8.918,350000.0
2006-01-20 10:13:00,8.909,8.989,8.857,8.871,500000.0
2006-01-20 10:14:00,8.946,8.946,8.824,8.834,350000.0
2006-01-20 10:16:00,8.849,8.986,8.849,8.944,400000.0
2006-01-20 10:17:00,8.921,8.969,8.866,8.868,400000.0
2006-01-20 10:18:00,8.832,8.965,8.827,8.965,450000.0
2006-01-20 10:19:00,8.872,8.939,8.821,8.896,400000.0
2006-01-20 10:20:00,8.886,8.946,8.858,8.858,550000.0
2006-01-20 10:21:00,8.927,8.978,8.911,8.973,400000.0
2006-01-20 10:22:00,8.862,8.989,8.862,8.891,400000.0
2006-01-20 10:23:00,8.927,8.952,8.813,8.911,450000.0
2006-01-20 10:24:00,8.95,8.969,8.816,8.969,900000.0
2006-01-20 10:25:00,8.869,9.036,8.861,8.959,700000.0
2006-01-20 10:27:00,8.939,8.991,8.858,8.991,450000.0
2006-01-20 10:28:00,8.974,8.974,8.819,8.877,350000.0
2006-01-20 10:29:00,8.985,8.985,8.83,8.954,900000.0
2006-01-20 10:30:00,8.896,8.964,8.837,8.895,400000.0
2006-01-20 10:32:00,8.924,8.972,8.848,8.963,700000.0
2006-01-20 10:34:00,8.994,8.994,8.847,8.937,500000.0
2006-01-20 10:35:00,8.878,8.983,8.866,8.914,400000.0
2006-01-20 10:37:00,8.995,9.008,8.873,8.913,400000.0
2006-01-20 10:38:00,8.886,9.043,8.886,8.977,400000.0
2006-01-20 10:39:00,8.95,8.984,8.84,8.84,650000.0
2006-01-20 10:41:00,8.939,8.939,8.832,8.832,350000.0
2006-01-20 10:42:00,8.931,8.989,8.852,8.955,750000.0
2006-01-20 10:43:00,8.937,9.01,8.873,8.873,400000.0
2006-01-20 10:44:00,8.935,8.98,8.849,8.957,900000.0
2006-01-20 10:45:00,8.948,8.978,8.852,8.929,350000.0
2006-01-20 10:46:00,8.938,8.983,8.871,8.983,400000.0
2006-01-20 10:58:00,8.862,8.946,8.805,8.904,350000.0
2006-01-20 11:01:00,8.846,8.972,8.841,8.93,500000.0
2006-01-20 11:02:00,8.987,8.996,8.859,8.918,400000.0
2006-01-20 11:03:00,8.895,8.98,8.84,8.886,550000.0
2006-01-20 11:04:00,8.978,8.978,8.876,8.97,400000.0
2006-01-20 11:05:00,8.843,8.97,8.841,8.872,550000.0
2006-01-20 11:06:00,8.95,8.968,8.84,8.84,350000.0
2006-01-20 11:07:00,8.896,8.933,8.805,8.927,450000.0
2006-01-20 11:09:00,8.967,8.967,8.864,8.962,500000.0
2006-01-20 11:10:00,8.842,8.973,8.842,8.897,400000.0
2006-01-20 11:11:00,8.966,8.981,8.855,8.958,350000.0
2006-01-20 11:12:00,8.965,8.984,8.856,8.936,550000.0
2006-01-20 11:13:00,8.953,8.991,8.858,8.991,500000.0
2006-01-20 11:14:00,8.886,8.979,8.857,8.979,400000.0
2006-01-20 11:15:00,8.866,8.995,8.853,8.908,400000.0
2006-01-20 11:16:00,8.919,8.999,8.915,8.99,500000.0
2006-01-20 11:18:00,8.91,8.983,8.903,8.939,350000.0
2006-01-20 11:19:00,8.901,9.019,8.884,9.019,550000.0
2006-01-20 11:20:00,8.968,8.991,8.881,8.917,400000.0
2006-01-20 11:21:00,9.004,9.004,8.876,8.978,450000.0
2006-01-20 11:22:00,9.025,9.041,8.887,8.887,400000.0
2006-01-20 11:23:00,8.864,9.009,8.864,8.904,500000.0
2006-01-20 11:25:00,8.901,9.004,8.899,8.901,550000.0
2006-01-20 11:26:00,8.999,9.039,8.916,9.026,400000.0
2006-01-20 11:27:00,8.908,9.037,8.908,9.021,500000.0
2006-01-20 11:28:00,8.89,8.972,8.861,8.965,350000.0
2006-01-20 11:29:00,8.939,9.031,8.918,8.943,500000.0
2006-01-20 11:31:00,8.976,9.003,8.893,8.962,350000.0
2006-01-20 11:32:00,8.969,9.004,8.903,8.903,450000.0
2006-01-20 11:34:00,8.979,8.979,8.908,8.968,250000.0
2006-01-20 11:35:00,8.972,9.016,8.877,8.947,450000.0
2006-01-20 11:41:00,8.897,8.971,8.888,8.921,350000.0
2006-01-20 11:43:00,9.013,9.013,8.91,9.008,350000.0
2006-01-20 11:44:00,9.004,9.009,8.878,8.973,450000.0
2006-01-20 11:46:00,8.968,9.019,8.891,8.918,400000.0
2006-01-20 11:47:00,8.952,8.985,8.844,8.958,500000.0
2006-01-20 11:50:00,8.949,8.988,8.864,8.988,350000.0
2006-01-20 11:51:00,8.86,8.989,8.86,8.989,450000.0
2006-01-20 11:52:00,8.947,9.084,8.931,9.032,450000.0
2006-01-20 11:53:00,8.881,9.006,8.881,8.915,400000.0
2006-01-20 11:54:00,9.003,9.003,8.89,8.953,550000.0
2006-01-20 11:57:00,8.994,9.018,8.898,8.969,450000.0
2006-01-20 11:58:00,8.946,8.962,8.823,8.861,350000.0
2006-01-20 12:00:00,8.977,9.015,8.897,8.897,350000.0
2006-01-20 12:01:00,9.023,9.083,8.934,8.965,500000.0
2006-01-20 12:02:00,8.996,9.014,8.892,8.892,400000.0
2006-01-20 12:03:00,8.893,9.018,8.881,8.981,550000.0
2006-01-20 12:04:00,8.959,9.021,8.907,8.907,350000.0
2006-01-20 12:07:00,9.019,9.021,8.88,8.959,450000.0
2006-01-20 12:12:00,8.884,9.021,8.884,8.907,350000.0
2006-01-20 12:13:00,8.973,9.02,8.904,8.971,400000.0
2006-01-20 12:15:00,8.93,8.996,8.894,8.933,400000.0
2006-01-20 12:17:00,8.991,9.025,8.981,9.02,400000.0
2006-01-20 12:22:00,9.01,9.01,8.886,8.965,400000.0
2006-01-20 12:24:00,9.011,9.011,8.901,8.977,600000.0
2006-01-20 12:25:00,9.001,9.001,8.883,8.975,450000.0
2006-01-20 12:26:00,8.975,8.975,8.853,8.912,450000.0
2006-01-20 12:27:00,8.978,9.012,8.894,8.989,550000.0
2006-01-20 12:30:00,8.9,9.025,8.9,9.025,450000.0
2006-01-20 12:31:00,8.974,8.974,8.897,8.959,350000.0
2006-01-20 12:34:00,8.877,8.992,8.872,8.872,450000.0
2006-01-20 12:37:00,9.011,9.013,8.917,8.917,500000.0
2006-01-20 12:40:00,8.959,9.058,8.908,8.949,450000.0
2006-01-20 12:41:00,8.978,9.016,8.9,9.016,450000.0
2006-01-20 12:42:00,8.911,9.073,8.911,8.987,550000.0
2006-01-20 12:43:00,8.959,9.012,8.897,8.93,500000.0
2006-01-20 12:45:00,8.963,9.038,8.903,8.958,400000.0
2006-01-20 12:49:00,8.954,9.031,8.923,8.933,450000.0
2006-01-20 12:50:00,8.958,9.027,8.905,8.922,400000.0
2006-01-20 12:51:00,8.918,9.046,8.917,9.034,500000.0
2006-01-20 12:52:00,8.945,9.033,8.921,9.011,500000.0
2006-01-20 12:53:00,8.911,9.02,8.911,8.998,500000.0
2006-01-20 12:54:00,9.022,9.035,8.914,8.977,450000.0
2006-01-20 12:55:00,8.978,9.062,8.973,9.06,450000.0
2006-01-20 12:56:00,8.999,8.999,8.895,8.924,450000.0
2006-01-20 12:57:00,8.994,9.045,8.911,8.911,400000.0
2006-01-20 12:58:00,8.953,9.063,8.92,8.935,400000.0
2006-01-20 12:59:00,8.965,8.999,8.893,8.999,450000.0
2006-01-20 13:01:00,8.879,8.998,8.879,8.962,400000.0
2006-01-20 13:02:00,8.911,9.003,8.89,8.941,400000.0
2006-01-20 13:03:00,8.946,9.018,8.898,8.898,450000.0
2006-01-20 13:04:00,8.981,9.052,8.927,8.942,450000.0
2006-01-20 13:05:00,8.92,9.046,8.92,9.025,400000.0
2006-01-20 13:06:00,9.045,9.045,8.92,9.005,450000.0
2006-01-20 13:07:00,9.033,9.033,8.89,8.962,500000.0
2006-01-20 13:08:00,8.947,9.042,8.919,8.933,400000.0
2006-01-20 13:09:00,9.039,9.039,8.921,8.926,450000.0
2006-01-20 13:10:00,8.979,8.989,8.873,8.907,500000.0
2006-01-20 13:11:00,8.923,9.014,8.923,8.995,400000.0
2006-01-20 13:12:00,9.011,9.022,8.904,8.908,550000.0
2006-01-20 13:13:00,9.03,9.03,8.883,8.999,450000.0
2006-01-20 13:14:00,8.913,9.054,8.913,9.017,350000.0
2006-01-20 13:15:00,8.95,9.034,8.889,8.995,400000.0
2006-01-20 13:16:00,9.014,9.014,8.913,9.006,350000.0
2006-01-20 13:17:00,9.029,9.05,8.945,9.038,450000.0
2006-01-20 13:18:00,8.887,9.035,8.887,9.028,400000.0
2006-01-20 13:19:00,8.946,9.01,8.88,8.901,400000.0
2006-01-20 13:20:00,8.934,9.003,8.914,8.954,500000.0
2006-01-20 13:23:00,8.932,9.009,8.907,8.921,350000.0
2006-01-20 13:24:00,8.999,9.026,8.89,8.939,450000.0
2006-01-20 13:25:00,9.008,9.028,8.951,9.028,350000.0
2006-01-20 13:26:00,8.946,9.039,8.91,8.951,550000.0
2006-01-20 13:27:00,8.918,9.06,8.918,9.006,500000.0
2006-01-20 13:28:00,8.985,9.039,8.898,8.943,400000.0
2006-01-20 13:29:00,9.027,9.027,8.873,8.99,350000.0
2006-01-20 13:30:00,9.034,9.034,8.888,8.911,450000.0
2006-01-20 13:31:00,8.883,8.993,8.883,8.993,450000.0
2006-01-20 13:32:00,8.963,9.046,8.909,8.909,500000.0
2006-01-20 13:33:00,8.947,9.02,8.914,8.96,350000.0
2006-01-20 13:35:00,9.01,9.059,8.931,8.931,400000.0
2006-01-20 13:36:00,8.966,9.043,8.909,9.001,450000.0
2006-01-20 13:37:00,8.931,9.018,8.931,9.007,350000.0
2006-01-20 13:38:00,8.983,9.063,8.955,9.063,400000.0
2006-01-20 13:39:00,9.007,9.048,8.927,8.999,500000.0
2006-01-20 13:40:00,8.993,9.031,8.918,9.031,350000.0
2006-01-20 13:43:00,9.046,9.099,8.952,9.026,500000.0
2006-01-20 13:45:00,8.946,9.063,8.931,9.025,400000.0
2006-01-20 13:47:00,8.984,8.984,8.885,8.923,200000.0
2006-01-20 13:49:00,8.884,9.013,8.884,8.989,350000.0
2006-01-20 13:56:00,9.006,9.015,8.88,8.88,400000.0
2006-01-20 13:57:00,8.963,9.033,8.917,8.917,400000.0
2006-01-20 13:58:00,8.882,9.019,8.882,9.019,350000.0
2006-01-20 14:00:00,8.999,9.007,8.901,8.953,350000.0
2006-01-20 14:03:00,8.995,8.995,8.906,8.986,350000.0
2006-01-20 14:04:00,8.922,9.024,8.922,9.024,350000.0
2006-01-20 14:06:00,9.026,9.052,8.948,9.022,350000.0
2006-01-20 14:07:00,9.017,9.042,8.92,9.009,400000.0
2006-01-20 14:08:00,8.974,9.074,8.938,8.996,400000.0
2006-01-20 14:09:00,8.912,9.02,8.909,8.923,550000.0
2006-01-20 14:10:00,8.884,8.98,8.884,8.932,350000.0
2006-01-20 14:11:00,8.95,9.005,8.911,9.005,400000.0
2006-01-20 14:13:00,8.977,8.977,8.879,8.907,350000.0
2006-01-20 14:16:00,8.916,9.025,8.895,8.966,450000.0
2006-01-20 14:18:00,8.895,9.018,8.891,9.018,400000.0
2006-01-20 14:19:00,8.993,9.02,8.841,8.992,500000.0
2006-01-20 14:20:00,8.914,9.014,8.914,8.917,350000.0
2006-01-20 14:21:00,8.891,9.002,8.868,8.925,450000.0
2006-01-20 14:22:00,8.955,8.977,8.834,8.977,450000.0
2006-01-20 14:23:00,8.906,8.991,8.906,8.926,400000.0
2006-01-20 14:24:00,8.98,8.992,8.913,8.992,400000.0
2006-01-20 14:25:00,8.915,8.953,8.873,8.905,350000.0
2006-01-20 14:26:00,8.935,9.008,8.888,8.925,350000.0
2006-01-20 14:28:00,8.957,8.981,8.892,8.937,400000.0
2006-01-20 14:29:00,8.942,8.996,8.865,8.963,350000.0
2006-01-20 14:31:00,8.928,9.027,8.89,8.978,400000.0
2006-01-20 14:34:00,8.944,8.966,8.857,8.857,450000.0
2006-01-20 14:35:00,8.952,8.968,8.898,8.898,350000.0
2006-01-20 14:36:00,8.951,8.982,8.868,8.982,400000.0
2006-01-20 14:37:00,8.912,9.0,8.886,9.0,550000.0
2006-01-20 14:44:00,8.87,8.958,8.834,8.958,450000.0
2006-01-20 14:47:00,8.981,9.0,8.889,8.976,350000.0
2006-01-20 14:48:00,8.957,8.995,8.894,8.98,400000.0
2006-01-20 14:50:00,8.932,9.034,8.899,8.899,400000.0
2006-01-20 14:52:00,9.007,9.007,8.879,8.917,450000.0
2006-01-20 14:54:00,8.848,8.981,8.848,8.888,550000.0
2006-01-20 14:57:00,8.986,8.989,8.897,8.979,450000.0
2006-01-20 14:58:00,8.893,8.959,8.872,8.94,400000.0
2006-01-20 14:59:00,8.901,8.985,8.831,8.985,550000.0
2006-01-20 15:00:00,8.886,9.01,8.886,8.912,450000.0
2006-01-20 15:03:00,8.953,8.988,8.832,8.988,500000.0
2006-01-20 15:06:00,8.953,8.965,8.929,8.929,400000.0
2006-01-20 15:07:00,8.863,8.972,8.842,8.945,350000.0
2006-01-20 15:11:00,8.887,8.985,8.842,8.878,500000.0
2006-01-20 15:12:00,8.884,8.884,8.864,8.883,200000.0
2006-01-20 15:20:00,8.914,8.97,8.875,8.97,400000.0
2006-01-20 15:21:00,8.93,8.961,8.839,8.961,250000.0
2006-01-20 15:22:00,8.938,8.976,8.897,8.933,450000.0
2006-01-20 15:23:00,8.87,8.95,8.87,8.932,400000.0
2006-01-20 15:24:00,8.953,8.999,8.887,8.958,350000.0
2006-01-20 15:25:00,8.981,9.024,8.905,8.971,350000.0
2006-01-20 15:26:00,8.907,9.025,8.907,8.942,550000.0
2006-01-20 15:27:00,8.946,9.07,8.925,8.99,350000.0
2006-01-20 15:28:00,8.967,9.075,8.961,9.015,350000.0
2006-01-20 15:29:00,8.999,9.032,8.901,8.969,350000.0
2006-01-20 15:30:00,9.003,9.046,8.926,9.032,450000.0
2006-01-20 15:31:00,8.96,9.075,8.946,8.946,500000.0
2006-01-20 15:32:00,8.939,9.024,8.89,9.013,450000.0
2006-01-20 15:33:00,9.012,9.012,8.902,8.996,400000.0
2006-01-20 15:34:00,8.916,9.034,8.898,8.898,400000.0
2006-01-20 15:35:00,8.973,9.042,8.945,8.983,400000.0
2006-01-20 15:36:00,9.013,9.064,8.949,9.059,550000.0
2006-01-20 15:37:00,8.915,9.026,8.908,8.995,400000.0
2006-01-20 15:38:00,8.975,9.086,8.975,8.99,450000.0
2006-01-20 15:39:00,8.925,9.052,8.923,8.965,450000.0
2006-01-20 15:40:00,8.957,9.098,8.957,8.966,450000.0
2006-01-20 15:41:00,8.946,9.077,8.946,9.033,400000.0
2006-01-20 15:42:00,9.054,9.054,8.952,8.972,350000.0
2006-01-20 15:43:00,8.989,9.042,8.921,8.937,450000.0
2006-01-20 15:44:00,9.054,9.076,8.97,9.048,350000.0
2006-01-20 15:45:00,9.068,9.077,8.971,9.058,450000.0
2006-01-20 15:46:00,8.943,9.056,8.94,8.958,400000.0
2006-01-20 15:47:00,9.023,9.056,8.912,8.93,550000.0
2006-01-20 15:48:00,8.971,9.064,8.961,8.974,350000.0
2006-01-20 15:49:00,9.038,9.096,9.027,9.096,350000.0
2006-01-20 15:50:00,8.986,9.098,8.969,9.08,550000.0
2006-01-20 15:51:00,9.044,9.082,8.955,8.965,350000.0
2006-01-20 15:52:00,8.951,9.051,8.932,8.932,350000.0
2006-01-20 15:53:00,9.051,9.072,8.949,9.041,500000.0
2006-01-20 15:54:00,9.067,9.095,9.021,9.095,450000.0
2006-01-20 15:55:00,8.957,9.112,8.957,9.081,500000.0
2006-01-20 15:56:00,8.98,9.128,8.98,9.075,450000.0
2006-01-20 15:57:00,9.048,9.082,9.002,9.048,450000.0
2006-01-20 15:58:00,9.022,9.12,8.984,9.12,500000.0
2006-01-20 15:59:00,9.123,9.129,9.02,9.051,450000.0
2006-01-20 16:00:00,9.094,9.095,8.972,9.069,500000.0
2006-01-20 16:01:00,9.116,9.116,8.99,8.99,400000.0
2006-01-20 16:02:00,9.005,9.121,8.978,9.05,550000.0
2006-01-20 16:03:00,9.118,9.126,9.008,9.077,450000.0
2006-01-20 16:04:00,8.989,9.13,8.989,9.084,550000.0
2006-01-20 16:05:00,9.103,9.109,8.959,9.087,550000.0
2006-01-20 16:06:00,9.017,9.108,8.969,9.075,350000.0
2006-01-20 16:07:00,9.016,9.121,9.016,9.019,500000.0
2006-01-20 16:08:00,8.998,9.12,8.998,9.044,550000.0
2006-01-20 16:09:00,9.004,9.116,8.988,9.116,350000.0
2006-01-20 16:10:00,9.092,9.098,8.999,9.087,500000.0
2006-01-20 16:11:00,8.952,9.096,8.952,8.955,500000.0
2006-01-20 16:12:00,9.031,9.083,9.02,9.037,350000.0
2006-01-20 16:13:00,9.018,9.104,8.982,9.104,450000.0
2006-01-20 16:14:00,9.116,9.116,8.985,9.02,500000.0
2006-01-20 16:15:00,9.091,9.093,8.972,8.972,350000.0
2006-01-20 16:16:00,9.052,9.135,9.011,9.098,550000.0
2006-01-20 16:17:00,9.086,9.086,8.973,8.973,350000.0
2006-01-20 16:18:00,9.112,9.141,9.007,9.104,400000.0
2006-01-20 16:19:00,9.041,9.108,8.987,9.031,300000.0
2006-01-20 16:20:00,9.094,9.094,8.956,8.973,550000.0
2006-01-20 16:21:00,9.02,9.129,8.987,9.09,500000.0
2006-01-20 16:22:00,9.094,9.103,9.002,9.059,450000.0
2006-01-20 16:23:00,9.02,9.164,9.02,9.03,400000.0
2006-01-20 16:24:00,9.084,9.131,9.003,9.131,550000.0
2006-01-20 16:25:00,9.092,9.129,9.048,9.129,350000.0
2006-01-20 16:26:00,9.079,9.121,8.984,8.984,550000.0
2006-01-20 16:27:00,9.096,9.116,9.001,9.071,500000.0
2006-01-20 16:28:00,9.069,9.123,9.019,9.123,400000.0
2006-01-20 16:29:00,9.084,9.121,8.997,9.121,300000.0
2006-01-20 16:30:00,9.024,9.127,8.996,9.065,550000.0
2006-01-20 16:31:00,9.013,9.119,8.974,9.048,400000.0
2006-01-20 16:32:00,9.14,9.14,8.995,9.104,350000.0
2006-01-20 16:33:00,9.051,9.155,9.036,9.054,350000.0
2006-01-20 16:34:00,9.076,9.145,9.044,9.145,350000.0
2006-01-20 16:35:00,9.065,9.159,9.001,9.064,500000.0
2006-01-20 16:36:00,9.158,9.158,9.059,9.074,500000.0
2006-01-20 16:37:00,9.163,9.177,9.08,9.089,500000.0
2006-01-20 16:38:00,9.007,9.127,8.978,8.978,450000.0
2006-01-20 16:39:00,9.045,9.143,9.045,9.143,500000.0
2006-01-20 16:40:00,9.131,9.181,9.045,9.066,550000.0
2006-01-20 16:41:00,9.044,9.112,9.039,9.039,350000.0
2006-01-20 16:42:00,9.039,9.147,9.031,9.142,500000.0
2006-01-20 16:43:00,9.026,9.16,9.026,9.079,350000.0
2006-01-20 16:44:00,9.151,9.151,9.01,9.01,400000.0
2006-01-20 16:45:00,9.03,9.125,9.03,9.081,400000.0
2006-01-20 16:46:00,9.059,9.115,9.038,9.1,350000.0
2006-01-20 16:47:00,9.017,9.121,8.967,9.03,600000.0
2006-01-20 16:48:00,9.112,9.139,9.0,9.08,500000.0
2006-01-20 16:49:00,9.109,9.162,9.038,9.038,450000.0
2006-01-20 16:50:00,9.135,9.135,9.037,9.072,350000.0
2006-01-20 16:51:00,9.148,9.148,9.02,9.02,400000.0
2006-01-20 16:52:00,9.056,9.139,9.04,9.139,450000.0
2006-01-20 16:53:00,9.079,9.158,9.043,9.081,350000.0
2006-01-20 16:54:00,9.066,9.145,9.018,9.029,450000.0
2006-01-20 16:55:00,9.132,9.155,9.04,9.076,550000.0
2006-01-20 16:56:00,9.071,9.167,9.035,9.035,400000.0
2006-01-20 16:57:00,9.036,9.144,9.003,9.033,550000.0
2006-01-20 16:58:00,9.031,9.139,9.031,9.097,500000.0
2006-01-20 16:59:00,9.053,9.141,9.043,9.051,400000.0
2006-01-20 17:00:00,9.163,9.163,9.054,9.054,350000.0
2006-01-20 17:01:00,9.07,9.148,9.006,9.066,500000.0
2006-01-20 17:02:00,9.093,9.19,9.074,9.097,400000.0
2006-01-20 17:03:00,9.06,9.118,9.025,9.111,500000.0
2006-01-20 17:04:00,9.081,9.17,9.044,9.101,350000.0
2006-01-20 17:05:00,9.173,9.182,9.019,9.11,400000.0
2006-01-20 17:06:00,9.172,9.172,9.031,9.117,350000.0
2006-01-20 17:07:00,9.114,9.141,9.011,9.079,500000.0
2006-01-20 17:08:00,9.05,9.227,9.05,9.084,500000.0
2006-01-20 17:09:00,9.112,9.151,9.02,9.072,300000.0
2006-01-20 17:10:00,9.143,9.182,9.088,9.145,350000.0
2006-01-20 17:11:00,9.161,9.161,9.004,9.026,400000.0
2006-01-20 17:12:00,9.104,9.146,9.041,9.058,400000.0
2006-01-20 17:13:00,9.064,9.173,9.034,9.161,450000.0
2006-01-20 17:14:00,9.08,9.132,9.012,9.118,550000.0
2006-01-20 17:15:00,9.03,9.149,9.021,9.079,350000.0
2006-01-20 17:16:00,9.11,9.11,8.978,9.063,450000.0
2006-01-20 17:17:00,8.996,9.112,8.996,9.112,250000.0
2006-01-20 17:18:00,9.072,9.102,9.016,9.096,350000.0
2006-01-20 17:20:00,9.054,9.114,8.985,9.002,350000.0
2006-01-20 17:21:00,9.021,9.11,8.944,8.976,400000.0
2006-01-20 17:22:00,9.04,9.091,9.024,9.024,300000.0
2006-01-20 17:23:00,8.981,9.067,8.965,9.053,550000.0
2006-01-20 17:24:00,9.063,9.072,8.959,8.978,350000.0
2006-01-20 17:25:00,9.053,9.072,8.963,9.072,400000.0
2006-01-20 17:26:00,8.966,9.045,8.951,9.001,450000.0
2006-01-20 17:27:00,9.04,9.077,8.962,9.045,400000.0
2006-01-20 17:28:00,8.998,9.092,8.963,8.972,550000.0
2006-01-20 17:29:00,8.988,9.1,8.968,9.068,500000.0
2006-01-20 17:30:00,8.945,9.082,8.945,9.069,450000.0
2006-01-20 17:31:00,9.012,9.059,8.939,9.038,600000.0
2006-01-20 17:32:00,8.993,9.085,8.97,9.042,400000.0
2006-01-20 17:33:00,9.037,9.065,8.96,9.063,400000.0
2006-01-20 17:34:00,9.069,9.137,8.992,9.096,450000.0
2006-01-20 17:35:00,9.008,9.069,8.937,8.996,500000.0
2006-01-20 17:36:00,9.019,9.046,8.907,9.046,450000.0
2006-01-20 17:37:00,9.066,9.074,8.965,9.029,550000.0
2006-01-20 17:38:00,8.978,9.052,8.949,8.994,400000.0
2006-01-20 17:39:00,9.046,9.056,8.961,8.975,350000.0
2006-01-20 17:40:00,8.956,9.058,8.956,9.053,500000.0
2006-01-20 17:41:00,8.982,9.079,8.982,9.079,200000.0
2006-01-20 17:42:00,8.929,9.058,8.929,9.025,500000.0
2006-01-20 17:43:00,9.071,9.071,8.925,8.958,400000.0
2006-01-20 17:44:00,9.057,9.076,8.98,9.038,450000.0
2006-01-20 17:45:00,8.988,9.105,8.988,8.992,550000.0
2006-01-20 17:46:00,9.025,9.047,8.934,8.957,550000.0
2006-01-20 17:47:00,9.014,9.029,8.888,8.948,400000.0
2006-01-20 17:48:00,9.026,9.027,8.93,9.027,400000.0
2006-01-20 17:49:00,8.98,9.028,8.927,8.979,350000.0
2006-01-20 17:50:00,8.999,9.04,8.926,8.926,550000.0
2006-01-20 17:51:00,8.928,8.964,8.847,8.896,550000.0
2006-01-20 17:52:00,8.967,8.991,8.866,8.876,350000.0
2006-01-20 17:53:00,8.947,8.987,8.905,8.905,500000.0
2006-01-20 17:54:00,8.909,8.996,8.861,8.996,350000.0
2006-01-20 17:55:00,8.901,8.998,8.897,8.97,350000.0
2006-01-20 17:56:00,8.891,9.009,8.884,8.931,400000.0
2006-01-20 17:57:00,8.983,9.009,8.904,8.957,400000.0
2006-01-20 17:58:00,8.974,8.986,8.898,8.953,450000.0
2006-01-20 17:59:00,8.896,9.013,8.892,9.013,350000.0
2006-01-20 18:00:00,8.916,9.027,8.889,8.978,350000.0
2006-01-20 18:01:00,8.977,9.031,8.9,8.946,450000.0
2006-01-20 18:02:00,8.897,8.997,8.887,8.984,500000.0
2006-01-20 18:03:00,8.959,8.989,8.932,8.983,350000.0
2006-01-20 18:04:00,9.039,9.039,8.917,8.97,400000.0
2006-01-20 18:05:00,8.955,9.039,8.871,9.018,550000.0
2006-01-20 18:06:00,8.97,9.033,8.888,8.888,450000.0
2006-01-20 18:07:00,9.019,9.022,8.888,9.022,400000.0
2006-01-20 18:08:00,8.951,9.041,8.943,8.943,300000.0
2006-01-20 18:09:00,8.989,9.03,8.989,9.021,250000.0
2006-01-20 18:10:00,8.99,9.0,8.94,8.965,200000.0
2006-01-20 18:11:00,8.925,9.053,8.901,9.018,450000.0
2006-01-20 18:12:00,9.029,9.03,8.89,8.951,550000.0
2006-01-20 18:13:00,8.953,9.034,8.936,9.034,300000.0
2006-01-20 18:14:00,8.904,9.013,8.904,9.008,400000.0
2006-01-20 18:15:00,9.045,9.074,8.934,9.022,400000.0
2006-01-20 18:16:00,8.922,9.096,8.922,8.958,400000.0
2006-01-20 18:17:00,8.957,9.044,8.946,9.03,300000.0
2006-01-20 18:18:00,8.986,9.052,8.899,8.899,500000.0
2006-01-20 18:19:00,8.967,9.013,8.925,8.965,550000.0
2006-01-20 18:20:00,8.897,8.982,8.837,8.982,400000.0
2006-01-20 18:21:00,8.957,9.034,8.931,8.993,550000.0
2006-01-20 18:22:00,8.898,8.98,8.898,8.926,400000.0
2006-01-20 18:23:00,9.011,9.027,8.955,9.027,400000.0
2006-01-20 18:24:00,9.007,9.015,8.917,9.014,400000.0
2006-01-20 18:25:00,8.931,9.008,8.89,8.923,500000.0
2006-01-20 18:26:00,8.946,9.03,8.933,9.025,550000.0
2006-01-20 18:27:00,8.929,9.016,8.854,8.929,550000.0
2006-01-20 18:28:00,8.989,8.989,8.869,8.982,350000.0
2006-01-20 18:29:00,8.93,9.017,8.906,9.017,350000.0
2006-01-20 18:30:00,8.994,9.027,8.914,8.987,450000.0
2006-01-20 18:32:00,8.942,9.016,8.882,8.94,450000.0
2006-01-20 18:33:00,9.005,9.075,8.954,8.954,300000.0
2006-01-20 18:34:00,9.004,9.026,8.91,9.026,400000.0
2006-01-20 18:35:00,8.957,9.036,8.954,8.954,350000.0
2006-01-20 18:36:00,8.943,9.043,8.879,8.99,550000.0
2006-01-20 18:37:00,8.943,9.035,8.935,8.968,500000.0
2006-01-20 18:39:00,9.008,9.034,8.907,8.993,500000.0
2006-01-20 18:40:00,9.001,9.031,8.921,8.994,450000.0
2006-01-20 18:41:00,8.946,9.012,8.896,9.011,600000.0
2006-01-20 18:42:00,8.893,9.05,8.893,8.919,650000.0
2006-01-20 18:43:00,8.92,8.981,8.853,8.9,550000.0
2006-01-20 18:44:00,8.897,9.022,8.875,8.928,900000.0
2006-01-20 18:45:00,8.882,9.0,8.882,8.958,650000.0
2006-01-20 18:46:00,8.928,8.967,8.828,8.967,400000.0
2006-01-20 18:47:00,8.915,8.944,8.802,8.901,700000.0
2006-01-20 18:48:00,8.934,8.934,8.815,8.829,550000.0
2006-01-20 18:49:00,8.867,8.961,8.847,8.961,350000.0
2006-01-20 18:50:00,8.949,8.949,8.803,8.938,400000.0
2006-01-20 18:51:00,8.888,8.949,8.822,8.836,700000.0
2006-01-20 18:52:00,8.864,8.926,8.787,8.905,800000.0
2006-01-20 18:53:00,8.862,8.905,8.765,8.884,600000.0
2006-01-20 18:54:00,8.891,8.891,8.808,8.876,350000.0
2006-01-20 18:55:00,8.789,8.891,8.782,8.891,650000.0
2006-01-20 18:56:00,8.782,8.912,8.782,8.89,450000.0
2006-01-20 18:57:00,8.891,8.999,8.829,8.895,1050000.0
2006-01-20 18:58:00,8.902,8.941,8.82,8.892,600000.0
2006-01-20 18:59:00,8.822,8.939,8.822,8.855,750000.0
2006-01-20 19:00:00,8.837,8.922,8.787,8.922,500000.0
2006-01-20 19:01:00,8.877,8.962,8.826,8.88,750000.0
2006-01-20 19:02:00,8.837,8.911,8.798,8.891,450000.0
2006-01-20 19:03:00,8.906,8.947,8.807,8.899,900000.0
2006-01-20 19:04:00,8.798,8.933,8.798,8.844,400000.0
2006-01-20 19:05:00,8.93,8.947,8.858,8.915,300000.0
2006-01-20 19:06:00,8.853,8.975,8.83,8.975,700000.0
2006-01-20 19:07:00,8.984,8.984,8.833,8.888,600000.0
2006-01-20 19:08:00,8.884,8.988,8.865,8.983,1050000.0
2006-01-20 19:09:00,8.841,8.943,8.778,8.904,800000.0
2006-01-20 19:10:00,8.832,8.972,8.832,8.881,350000.0
2006-01-20 19:11:00,8.905,8.973,8.861,8.973,450000.0
2006-01-20 19:12:00,8.88,8.961,8.864,8.936,550000.0
2006-01-20 19:13:00,8.884,8.953,8.809,8.809,600000.0
2006-01-20 19:14:00,8.838,8.94,8.807,8.915,600000.0
2006-01-20 19:15:00,8.856,8.944,8.823,8.944,600000.0
2006-01-20 19:16:00,8.933,8.933,8.825,8.892,550000.0
2006-01-20 19:17:00,8.896,8.896,8.784,8.87,350000.0
2006-01-20 19:18:00,8.879,8.941,8.797,8.893,600000.0
2006-01-20 19:19:00,8.911,8.935,8.802,8.935,450000.0
2006-01-20 19:20:00,8.912,8.991,8.85,8.972,400000.0
2006-01-20 19:21:00,8.86,8.918,8.84,8.844,500000.0
2006-01-20 19:22:00,8.802,8.94,8.784,8.817,700000.0
2006-01-20 19:23:00,8.906,8.908,8.792,8.792,500000.0
2006-01-20 19:24:00,8.842,8.898,8.842,8.864,250000.0
2006-01-20 19:25:00,8.795,8.907,8.795,8.89,350000.0
2006-01-20 19:26:00,8.881,8.888,8.78,8.857,300000.0
2006-01-20 19:27:00,8.844,8.926,8.805,8.877,450000.0
2006-01-20 19:28:00,8.873,8.89,8.784,8.784,500000.0
2006-01-20 19:29:00,8.835,8.898,8.758,8.898,550000.0
2006-01-20 19:30:00,8.864,8.864,8.733,8.85,650000.0
2006-01-20 19:31:00,8.795,8.91,8.795,8.825,450000.0
2006-01-20 19:32:00,8.82,8.89,8.762,8.81,600000.0
2006-01-20 19:33:00,8.875,8.884,8.744,8.744,350000.0
2006-01-20 19:34:00,8.697,8.811,8.691,8.766,450000.0
2006-01-20 19:35:00,8.733,8.814,8.644,8.757,400000.0
2006-01-20 19:36:00,8.731,8.799,8.666,8.799,350000.0
2006-01-20 19:37:00,8.768,8.809,8.66,8.809,400000.0
2006-01-20 19:38:00,8.671,8.78,8.671,8.78,350000.0
2006-01-20 19:39:00,8.745,8.777,8.628,8.64,550000.0
2006-01-20 19:40:00,8.734,8.776,8.677,8.759,400000.0
2006-01-20 19:41:00,8.679,8.746,8.637,8.662,500000.0
2006-01-20 19:42:00,8.693,8.755,8.657,8.657,350000.0
2006-01-20 19:43:00,8.747,8.747,8.657,8.657,400000.0
2006-01-20 19:44:00,8.752,8.773,8.653,8.694,550000.0
2006-01-20 19:45:00,8.744,8.811,8.71,8.729,400000.0
2006-01-20 19:46:00,8.764,8.806,8.686,8.806,400000.0
2006-01-20 19:47:00,8.781,8.846,8.726,8.806,400000.0
2006-01-20 19:48:00,8.668,8.804,8.663,8.787,500000.0
2006-01-20 19:49:00,8.776,8.778,8.682,8.682,300000.0
2006-01-20 19:50:00,8.723,8.797,8.654,8.664,550000.0
2006-01-20 19:51:00,8.787,8.822,8.697,8.735,550000.0
2006-01-20 19:52:00,8.781,8.831,8.692,8.747,650000.0
2006-01-20 19:53:00,8.673,8.772,8.673,8.75,450000.0
2006-01-20 19:54:00,8.715,8.81,8.686,8.806,400000.0
2006-01-20 19:55:00,8.681,8.823,8.681,8.753,700000.0
2006-01-20 19:56:00,8.812,8.812,8.704,8.758,450000.0
2006-01-20 19:57:00,8.672,8.833,8.672,8.763,500000.0
2006-01-20 19:58:00,8.718,8.827,8.718,8.758,250000.0
2006-01-20 19:59:00,8.736,8.812,8.705,8.753,450000.0
2006-01-20 20:00:00,8.795,8.818,8.686,8.739,450000.0
2006-01-20 20:01:00,8.815,8.815,8.743,8.771,350000.0
2006-01-20 20:02:00,8.774,8.79,8.673,8.781,500000.0
2006-01-20 20:03:00,8.698,8.775,8.698,8.748,250000.0
2006-01-20 20:04:00,8.754,8.886,8.721,8.837,550000.0
2006-01-20 20:05:00,8.857,8.897,8.747,8.864,700000.0
2006-01-20 20:06:00,8.716,8.837,8.702,8.805,350000.0
2006-01-20 20:07:00,8.842,8.842,8.68,8.691,400000.0
2006-01-20 20:08:00,8.703,8.865,8.703,8.865,450000.0
2006-01-20 20:09:00,8.855,8.855,8.729,8.81,350000.0
2006-01-20 20:10:00,8.862,8.866,8.735,8.741,500000.0
2006-01-20 20:11:00,8.832,8.875,8.761,8.761,350000.0
2006-01-20 20:12:00,8.845,8.845,8.732,8.732,350000.0
2006-01-20 20:13:00,8.825,8.825,8.705,8.777,550000.0
2006-01-20 20:14:00,8.783,8.838,8.705,8.792,450000.0
2006-01-20 20:15:00,8.724,8.821,8.678,8.807,450000.0
2006-01-20 20:16:00,8.733,8.82,8.733,8.796,450000.0
2006-01-20 20:17:00,8.715,8.83,8.715,8.83,400000.0
2006-01-20 20:18:00,8.754,8.795,8.699,8.795,450000.0
2006-01-20 20:19:00,8.819,8.892,8.729,8.729,550000.0
2006-01-20 20:20:00,8.821,8.884,8.719,8.719,550000.0
2006-01-20 20:21:00,8.72,8.829,8.72,8.82,450000.0
2006-01-20 20:22:00,8.809,8.838,8.703,8.8,550000.0
2006-01-20 20:23:00,8.685,8.831,8.685,8.831,600000.0
2006-01-20 20:24:00,8.83,8.845,8.756,8.845,300000.0
2006-01-20 20:25:00,8.774,8.819,8.665,8.68,700000.0
2006-01-20 20:26:00,8.821,8.821,8.734,8.814,150000.0
2006-01-20 20:28:00,8.796,8.832,8.742,8.789,450000.0
2006-01-20 20:30:00,8.74,8.801,8.696,8.783,450000.0
2006-01-20 20:33:00,8.795,8.795,8.716,8.752,200000.0
2006-01-20 20:34:00,8.795,8.795,8.776,8.776,100000.0
2006-01-20 20:40:00,8.807,8.807,8.722,8.755,200000.0
2006-01-20 20:43:00,8.805,8.805,8.705,8.744,200000.0
2006-01-20 20:50:00,8.793,8.793,8.694,8.733,200000.0
2006-01-20 20:52:00,8.806,8.806,8.722,8.755,200000.0
2006-01-20 20:54:00,8.813,8.813,8.73,8.763,200000.0
2006-01-20 20:55:00,8.786,8.805,8.786,8.805,100000.0
2006-01-20 20:57:00,8.817,8.817,8.732,8.765,200000.0
2006-01-20 21:06:00,8.823,8.823,8.724,8.76,350000.0
2006-01-20 21:15:00,8.794,8.794,8.694,8.733,200000.0
2006-01-20 21:22:00,8.804,8.804,8.721,8.753,200000.0
2006-01-20 21:25:00,8.72,8.811,8.72,8.79,350000.0
2006-01-20 21:32:00,8.709,8.801,8.674,8.801,250000.0
2006-01-20 21:52:00,8.796,8.82,8.693,8.729,450000.0
2006-01-20 21:56:00,8.74,8.808,8.736,8.789,250000.0
2006-01-20 22:18:00,8.803,8.803,8.72,8.753,200000.0
2006-01-20 22:24:00,8.816,8.816,8.732,8.765,200000.0
2006-01-20 22:25:00,8.838,8.838,8.832,8.832,100000.0
2006-01-20 22:37:00,8.755,8.836,8.746,8.792,350000.0
2006-01-20 22:38:00,8.722,8.781,8.72,8.722,200000.0
2006-01-20 22:39:00,8.756,8.836,8.756,8.836,100000.0
2006-01-20 22:42:00,8.794,8.797,8.794,8.797,150000.0
2006-01-20 22:43:00,8.811,8.853,8.772,8.772,150000.0
2006-01-20 22:45:00,8.807,8.807,8.706,8.745,200000.0
2006-01-20 22:59:00,8.795,8.795,8.695,8.734,200000.0
2006-01-20 23:16:00,8.781,8.831,8.752,8.831,400000.0
2006-01-20 23:31:00,8.806,8.806,8.722,8.755,200000.0
2006-01-20 23:41:00,8.853,8.853,8.813,8.813,300000.0
2006-01-20 23:52:00,8.807,8.807,8.706,8.745,200000.0
2006-01-23 00:00:00,8.84,9.01,8.84,9.01,200000.0
2006-01-23 00:03:00,8.816,8.816,8.731,8.764,200000.0
2006-01-23 00:09:00,8.792,8.815,8.73,8.801,200000.0
2006-01-23 00:10:00,8.777,8.777,8.716,8.773,150000.0
2006-01-23 00:33:00,8.803,8.803,8.72,8.753,200000.0
2006-01-23 00:36:00,8.74,8.82,8.731,8.731,200000.0
2006-01-23 00:46:00,8.805,8.805,8.703,8.743,250000.0
2006-01-23 00:47:00,8.833,8.833,8.717,8.717,150000.0
2006-01-23 00:49:00,8.793,8.793,8.791,8.791,100000.0
2006-01-23 01:00:00,8.813,8.813,8.73,8.763,200000.0
2006-01-23 01:02:00,8.805,8.805,8.705,8.744,200000.0
2006-01-23 01:13:00,8.793,8.793,8.693,8.733,200000.0
2006-01-23 01:29:00,8.781,8.783,8.781,8.783,100000.0
2006-01-23 01:46:00,8.718,8.81,8.718,8.81,150000.0
2006-01-23 01:55:00,8.807,8.807,8.724,8.755,200000.0
2006-01-23 02:11:00,8.814,8.814,8.73,8.763,200000.0
2006-01-23 02:17:00,8.807,8.807,8.664,8.761,450000.0
2006-01-23 02:20:00,8.75,8.78,8.633,8.78,500000.0
2006-01-23 02:23:00,8.818,8.818,8.702,8.764,600000.0
2006-01-23 02:28:00,8.692,8.824,8.692,8.805,350000.0
2006-01-23 02:30:00,8.673,8.802,8.673,8.802,300000.0
2006-01-23 02:32:00,8.768,8.808,8.702,8.786,350000.0
2006-01-23 02:33:00,8.702,8.77,8.685,8.768,300000.0
2006-01-23 02:34:00,8.784,8.784,8.748,8.748,100000.0
2006-01-23 02:35:00,8.692,8.741,8.692,8.712,150000.0
2006-01-23 02:36:00,8.789,8.789,8.733,8.733,150000.0
2006-01-23 02:37:00,8.853,8.853,8.717,8.82,400000.0
2006-01-23 02:38:00,8.736,8.844,8.736,8.826,350000.0
2006-01-23 02:39:00,8.786,8.797,8.722,8.723,400000.0
2006-01-23 02:40:00,8.769,8.839,8.732,8.819,300000.0
2006-01-23 02:42:00,8.803,8.828,8.699,8.826,450000.0
2006-01-23 02:44:00,8.83,8.9,8.738,8.788,550000.0
2006-01-23 02:45:00,8.749,8.895,8.749,8.848,450000.0
2006-01-23 02:47:00,8.826,8.87,8.736,8.774,300000.0
2006-01-23 02:49:00,8.828,8.855,8.768,8.768,300000.0
2006-01-23 02:50:00,8.867,8.893,8.786,8.786,300000.0
2006-01-23 02:51:00,8.796,8.862,8.727,8.793,500000.0
2006-01-23 02:52:00,8.796,8.864,8.796,8.864,100000.0
2006-01-23 02:53:00,8.846,8.883,8.755,8.851,350000.0
2006-01-23 02:54:00,8.904,8.904,8.853,8.869,300000.0
2006-01-23 02:55:00,8.767,8.823,8.761,8.823,300000.0
2006-01-23 02:56:00,8.884,8.884,8.739,8.83,350000.0
2006-01-23 02:57:00,8.827,8.881,8.773,8.881,300000.0
2006-01-23 02:59:00,8.801,8.893,8.754,8.863,700000.0
2006-01-23 03:00:00,8.797,8.929,8.797,8.874,650000.0
2006-01-23 03:01:00,8.783,8.872,8.736,8.866,600000.0
2006-01-23 03:02:00,8.868,8.899,8.778,8.813,450000.0
2006-01-23 03:03:00,8.758,8.898,8.745,8.775,450000.0
2006-01-23 03:04:00,8.793,8.891,8.765,8.765,550000.0
2006-01-23 03:05:00,8.805,8.908,8.783,8.87,500000.0
2006-01-23 03:06:00,8.874,8.874,8.817,8.871,350000.0
2006-01-23 03:08:00,8.925,8.933,8.793,8.793,350000.0
2006-01-23 03:09:00,8.9,8.9,8.782,8.873,350000.0
2006-01-23 03:10:00,8.876,8.903,8.772,8.903,350000.0
2006-01-23 03:11:00,8.878,8.93,8.831,8.919,600000.0
2006-01-23 03:12:00,8.809,8.92,8.809,8.92,400000.0
2006-01-23 03:13:00,8.805,8.885,8.805,8.828,250000.0
2006-01-23 03:14:00,8.85,8.886,8.798,8.824,250000.0
2006-01-23 03:15:00,8.898,8.914,8.844,8.914,550000.0
2006-01-23 03:16:00,8.914,8.915,8.835,8.915,350000.0
2006-01-23 03:17:00,8.865,8.91,8.782,8.782,400000.0
2006-01-23 03:18:00,8.884,8.884,8.771,8.874,200000.0
2006-01-23 03:19:00,8.848,8.89,8.75,8.876,600000.0
2006-01-23 03:20:00,8.78,8.903,8.758,8.903,750000.0
2006-01-23 03:21:00,8.869,8.869,8.748,8.849,400000.0
2006-01-23 03:22:00,8.863,8.943,8.785,8.85,550000.0
2006-01-23 03:23:00,8.817,8.936,8.817,8.936,350000.0
2006-01-23 03:24:00,8.768,8.925,8.768,8.798,450000.0
2006-01-23 03:26:00,8.849,8.896,8.793,8.882,400000.0
2006-01-23 03:27:00,8.801,8.889,8.801,8.889,600000.0
2006-01-23 03:30:00,8.803,8.922,8.803,8.918,450000.0
2006-01-23 03:32:00,8.879,8.882,8.814,8.873,400000.0
2006-01-23 03:33:00,8.88,8.907,8.816,8.851,350000.0
2006-01-23 03:35:00,8.933,8.933,8.842,8.924,400000.0
2006-01-23 03:36:00,8.886,8.886,8.88,8.88,100000.0
2006-01-23 03:39:00,8.912,8.912,8.789,8.883,500000.0
2006-01-23 03:45:00,8.91,8.964,8.829,8.887,700000.0
2006-01-23 03:48:00,8.919,8.919,8.816,8.816,150000.0
2006-01-23 03:50:00,8.802,8.863,8.79,8.79,200000.0
2006-01-23 03:52:00,8.92,8.933,8.832,8.855,400000.0
2006-01-23 03:53:00,8.905,8.905,8.76,8.76,200000.0
2006-01-23 03:56:00,8.872,8.919,8.774,8.806,500000.0
2006-01-23 03:59:00,8.874,8.874,8.77,8.806,200000.0
2006-01-23 04:01:00,8.877,8.877,8.792,8.825,200000.0
2006-01-23 04:02:00,8.779,8.813,8.779,8.813,100000.0
2006-01-23 04:04:00,8.84,8.873,8.773,8.806,300000.0
2006-01-23 04:06:00,8.754,8.895,8.754,8.895,600000.0
2006-01-23 04:07:00,8.848,8.904,8.744,8.82,600000.0
2006-01-23 04:15:00,8.823,8.892,8.784,8.892,450000.0
2006-01-23 04:23:00,8.868,8.868,8.767,8.805,400000.0
2006-01-23 04:29:00,8.825,8.864,8.786,8.864,450000.0
2006-01-23 04:30:00,8.86,8.906,8.821,8.834,550000.0
2006-01-23 04:34:00,8.861,8.868,8.757,8.868,250000.0
2006-01-23 04:39:00,8.8,8.886,8.799,8.863,350000.0
2006-01-23 04:40:00,8.834,8.881,8.827,8.827,150000.0
2006-01-23 04:41:00,8.867,8.897,8.797,8.85,350000.0
2006-01-23 04:42:00,8.836,8.874,8.836,8.863,150000.0
2006-01-23 04:43:00,8.788,8.864,8.788,8.864,100000.0
2006-01-23 04:44:00,8.776,8.859,8.761,8.853,300000.0
2006-01-23 04:51:00,8.855,8.899,8.767,8.817,500000.0
2006-01-23 04:53:00,8.907,8.932,8.798,8.828,350000.0
2006-01-23 04:55:00,8.862,8.886,8.833,8.886,200000.0
2006-01-23 05:00:00,8.925,8.925,8.786,8.874,500000.0
2006-01-23 05:01:00,8.829,8.848,8.764,8.848,250000.0
2006-01-23 05:02:00,8.885,8.885,8.841,8.841,100000.0
2006-01-23 05:04:00,8.775,8.781,8.775,8.779,150000.0
2006-01-23 05:07:00,8.876,8.876,8.792,8.824,200000.0
2006-01-23 05:12:00,8.773,8.95,8.773,8.839,350000.0
2006-01-23 05:13:00,8.915,8.935,8.79,8.845,400000.0
2006-01-23 05:16:00,8.877,8.877,8.792,8.825,200000.0
2006-01-23 05:19:00,8.886,8.886,8.802,8.835,200000.0
2006-01-23 05:22:00,8.894,8.894,8.812,8.844,250000.0
2006-01-23 05:23:00,8.875,8.922,8.827,8.827,150000.0
2006-01-23 05:24:00,8.796,8.957,8.787,8.865,450000.0
2006-01-23 05:27:00,8.911,8.911,8.787,8.807,400000.0
2006-01-23 05:28:00,8.852,8.864,8.77,8.817,350000.0
2006-01-23 05:30:00,8.909,8.915,8.805,8.915,450000.0
2006-01-23 05:33:00,8.882,8.914,8.765,8.874,700000.0
2006-01-23 05:35:00,8.863,8.863,8.861,8.861,100000.0
2006-01-23 05:37:00,8.915,8.915,8.766,8.855,400000.0
2006-01-23 05:38:00,8.795,8.87,8.731,8.855,550000.0
2006-01-23 05:39:00,8.846,8.911,8.749,8.911,650000.0
2006-01-23 05:42:00,8.844,8.861,8.826,8.826,150000.0
2006-01-23 05:44:00,8.925,8.925,8.829,8.92,300000.0
2006-01-23 05:45:00,8.849,8.886,8.746,8.877,400000.0
2006-01-23 05:49:00,8.867,8.894,8.804,8.856,550000.0
2006-01-23 05:50:00,8.883,8.883,8.81,8.81,100000.0
2006-01-23 05:51:00,8.889,8.922,8.836,8.884,450000.0
2006-01-23 05:52:00,8.883,8.914,8.781,8.891,450000.0
2006-01-23 05:53:00,8.802,8.857,8.802,8.857,100000.0
2006-01-23 06:00:00,8.872,8.915,8.806,8.811,400000.0
2006-01-23 06:01:00,8.918,8.918,8.793,8.804,250000.0
2006-01-23 06:02:00,8.903,8.928,8.834,8.877,400000.0
2006-01-23 06:05:00,8.908,8.933,8.786,8.841,700000.0
2006-01-23 06:07:00,8.896,8.896,8.817,8.852,200000.0
2006-01-23 06:10:00,8.848,8.954,8.821,8.899,400000.0
2006-01-23 06:11:00,8.809,8.888,8.781,8.888,250000.0
2006-01-23 06:12:00,8.843,8.887,8.843,8.887,100000.0
2006-01-23 06:15:00,8.871,8.881,8.744,8.87,700000.0
2006-01-23 06:16:00,8.842,8.924,8.821,8.898,450000.0
2006-01-23 06:17:00,8.882,8.928,8.82,8.893,400000.0
2006-01-23 06:21:00,8.846,8.933,8.799,8.933,350000.0
2006-01-23 06:22:00,8.834,8.91,8.742,8.904,500000.0
2006-01-23 06:26:00,8.88,8.88,8.78,8.78,400000.0
2006-01-23 06:30:00,8.84,8.923,8.823,8.841,300000.0
2006-01-23 06:31:00,8.895,8.931,8.815,8.827,550000.0
2006-01-23 06:32:00,8.88,8.929,8.829,8.879,400000.0
2006-01-23 06:33:00,8.797,8.9,8.795,8.862,450000.0
2006-01-23 06:36:00,8.944,8.944,8.942,8.942,100000.0
2006-01-23 06:37:00,8.933,8.933,8.789,8.918,550000.0
2006-01-23 06:39:00,8.894,8.894,8.811,8.843,200000.0
2006-01-23 06:41:00,8.923,8.923,8.855,8.863,300000.0
2006-01-23 06:43:00,8.824,8.88,8.793,8.806,250000.0
2006-01-23 06:44:00,8.881,8.909,8.829,8.843,550000.0
2006-01-23 06:45:00,8.797,8.894,8.789,8.79,250000.0
2006-01-23 06:46:00,8.916,8.933,8.81,8.81,350000.0
2006-01-23 06:47:00,8.921,8.93,8.803,8.925,600000.0
2006-01-23 06:48:00,8.817,8.896,8.798,8.858,300000.0
2006-01-23 06:49:00,8.91,8.91,8.777,8.864,300000.0
2006-01-23 06:51:00,8.919,8.919,8.873,8.873,200000.0
2006-01-23 06:55:00,8.847,8.899,8.847,8.847,200000.0
2006-01-23 06:56:00,8.85,8.855,8.85,8.855,150000.0
2006-01-23 06:58:00,8.875,8.905,8.789,8.875,350000.0
2006-01-23 07:01:00,8.841,8.928,8.799,8.892,650000.0
2006-01-23 07:02:00,8.775,8.852,8.747,8.786,400000.0
2006-01-23 07:04:00,8.779,8.885,8.757,8.817,450000.0
2006-01-23 07:05:00,8.89,8.893,8.771,8.893,400000.0
2006-01-23 07:09:00,8.822,8.903,8.788,8.903,450000.0
2006-01-23 07:10:00,8.797,8.888,8.797,8.812,300000.0
2006-01-23 07:12:00,8.865,8.896,8.786,8.893,250000.0
2006-01-23 07:17:00,8.79,8.864,8.755,8.864,400000.0
2006-01-23 07:18:00,8.869,8.869,8.807,8.857,400000.0
2006-01-23 07:19:00,8.865,8.865,8.78,8.78,100000.0
2006-01-23 07:21:00,8.817,8.898,8.772,8.863,500000.0
2006-01-23 07:22:00,8.846,8.892,8.76,8.892,300000.0
2006-01-23 07:23:00,8.851,8.883,8.746,8.762,450000.0
2006-01-23 07:24:00,8.84,8.84,8.758,8.781,300000.0
2006-01-23 07:25:00,8.867,8.867,8.745,8.832,400000.0
2006-01-23 07:26:00,8.793,8.865,8.754,8.754,400000.0
2006-01-23 07:27:00,8.804,8.884,8.772,8.836,400000.0
2006-01-23 07:29:00,8.809,8.94,8.807,8.894,600000.0
2006-01-23 07:30:00,8.772,8.879,8.751,8.751,400000.0
2006-01-23 07:32:00,8.811,8.89,8.78,8.812,450000.0
2006-01-23 07:33:00,8.848,8.894,8.759,8.759,700000.0
2006-01-23 07:34:00,8.772,8.89,8.735,8.736,750000.0
2006-01-23 07:35:00,8.832,8.867,8.755,8.867,450000.0
2006-01-23 07:37:00,8.753,8.893,8.753,8.85,450000.0
2006-01-23 07:41:00,8.871,8.871,8.74,8.74,250000.0
2006-01-23 07:45:00,8.787,8.874,8.766,8.851,400000.0
2006-01-23 07:46:00,8.777,8.858,8.777,8.847,400000.0
2006-01-23 07:48:00,8.838,8.861,8.741,8.741,400000.0
2006-01-23 07:49:00,8.771,8.878,8.755,8.826,350000.0
2006-01-23 07:50:00,8.827,8.856,8.771,8.827,450000.0
2006-01-23 07:53:00,8.739,8.859,8.739,8.847,550000.0
2006-01-23 07:54:00,8.834,8.834,8.785,8.785,400000.0
2006-01-23 07:55:00,8.836,8.851,8.741,8.822,550000.0
2006-01-23 07:56:00,8.878,8.878,8.739,8.814,550000.0
2006-01-23 07:57:00,8.838,8.838,8.754,8.793,300000.0
2006-01-23 07:58:00,8.875,8.885,8.75,8.877,500000.0
2006-01-23 07:59:00,8.809,8.875,8.69,8.828,550000.0
2006-01-23 08:00:00,8.884,8.898,8.815,8.84,350000.0
2006-01-23 08:01:00,8.782,8.887,8.754,8.754,850000.0
2006-01-23 08:04:00,8.784,8.866,8.74,8.866,400000.0
2006-01-23 08:05:00,8.787,8.88,8.744,8.818,550000.0
2006-01-23 08:06:00,8.796,8.858,8.761,8.795,400000.0
2006-01-23 08:08:00,8.819,8.912,8.769,8.77,650000.0
2006-01-23 08:11:00,8.838,8.886,8.739,8.777,700000.0
2006-01-23 08:12:00,8.869,8.89,8.758,8.883,400000.0
2006-01-23 08:20:00,8.863,8.863,8.698,8.814,550000.0
2006-01-23 08:26:00,8.859,8.859,8.746,8.849,500000.0
2006-01-23 08:27:00,8.775,8.841,8.775,8.841,250000.0
2006-01-23 08:29:00,8.764,8.849,8.741,8.843,400000.0
2006-01-23 08:32:00,8.881,8.881,8.766,8.849,650000.0
2006-01-23 08:34:00,8.807,8.856,8.767,8.788,300000.0
2006-01-23 08:36:00,8.841,8.866,8.754,8.789,500000.0
2006-01-23 08:37:00,8.836,8.894,8.79,8.851,250000.0
2006-01-23 08:39:00,8.819,8.854,8.743,8.743,250000.0
2006-01-23 08:45:00,8.846,8.876,8.795,8.795,350000.0
2006-01-23 08:46:00,8.886,8.898,8.774,8.861,500000.0
2006-01-23 08:47:00,8.872,8.881,8.754,8.811,550000.0
2006-01-23 08:48:00,8.763,8.822,8.763,8.792,450000.0
2006-01-23 08:50:00,8.871,8.872,8.734,8.868,650000.0
2006-01-23 08:58:00,8.872,8.872,8.757,8.815,200000.0
2006-01-23 08:59:00,8.869,8.872,8.731,8.824,500000.0
2006-01-23 09:01:00,8.826,8.891,8.777,8.845,450000.0
2006-01-23 09:02:00,8.838,8.855,8.732,8.784,750000.0
2006-01-23 09:07:00,8.717,8.844,8.717,8.837,400000.0
2006-01-23 09:08:00,8.87,8.87,8.809,8.809,100000.0
2006-01-23 09:10:00,8.846,8.853,8.733,8.849,350000.0
2006-01-23 09:11:00,8.839,8.839,8.729,8.768,550000.0
2006-01-23 09:12:00,8.863,8.949,8.786,8.792,550000.0
2006-01-23 09:13:00,8.799,8.867,8.734,8.867,450000.0
2006-01-23 09:14:00,8.839,8.871,8.781,8.781,500000.0
2006-01-23 09:21:00,8.81,8.877,8.793,8.877,550000.0
2006-01-23 09:24:00,8.738,8.846,8.738,8.797,400000.0
2006-01-23 09:27:00,8.799,8.889,8.739,8.739,250000.0
2006-01-23 09:30:00,8.748,8.842,8.68,8.842,400000.0
2006-01-23 09:34:00,8.825,8.852,8.725,8.823,300000.0
2006-01-23 09:39:00,8.871,8.931,8.77,8.872,500000.0
2006-01-23 09:40:00,8.772,8.914,8.751,8.751,550000.0
2006-01-23 09:41:00,8.81,8.829,8.737,8.737,350000.0
2006-01-23 09:44:00,8.765,8.866,8.74,8.791,350000.0
2006-01-23 09:45:00,8.772,8.872,8.753,8.872,450000.0
2006-01-23 09:46:00,8.796,8.796,8.774,8.774,100000.0
2006-01-23 09:47:00,8.783,8.858,8.781,8.838,300000.0
2006-01-23 09:48:00,8.899,8.925,8.785,8.821,450000.0
2006-01-23 09:49:00,8.815,8.859,8.724,8.755,350000.0
2006-01-23 09:50:00,8.775,8.827,8.715,8.715,500000.0
2006-01-23 09:51:00,8.844,8.851,8.762,8.782,350000.0
2006-01-23 09:54:00,8.859,8.876,8.734,8.834,350000.0
2006-01-23 09:56:00,8.761,8.861,8.717,8.861,400000.0
2006-01-23 10:01:00,8.815,8.842,8.723,8.815,500000.0
2006-01-23 10:03:00,8.812,8.837,8.719,8.751,400000.0
2006-01-23 10:04:00,8.823,8.834,8.745,8.776,400000.0
2006-01-23 10:06:00,8.783,8.867,8.717,8.867,450000.0
2006-01-23 10:08:00,8.886,8.886,8.773,8.883,300000.0
2006-01-23 10:09:00,8.864,8.872,8.729,8.866,450000.0
2006-01-23 10:10:00,8.857,8.871,8.753,8.861,550000.0
2006-01-23 10:12:00,8.843,8.843,8.726,8.794,350000.0
2006-01-23 10:13:00,8.787,8.903,8.74,8.763,500000.0
2006-01-23 10:15:00,8.863,8.863,8.768,8.835,350000.0
2006-01-23 10:16:00,8.738,8.872,8.738,8.826,400000.0
2006-01-23 10:17:00,8.791,8.823,8.728,8.741,400000.0
2006-01-23 10:19:00,8.774,8.878,8.742,8.821,400000.0
2006-01-23 10:20:00,8.789,8.845,8.753,8.753,550000.0
2006-01-23 10:21:00,8.823,8.869,8.809,8.851,400000.0
2006-01-23 10:22:00,8.742,8.888,8.742,8.805,400000.0
2006-01-23 10:24:00,8.876,8.877,8.73,8.874,900000.0
2006-01-23 10:28:00,8.843,8.843,8.717,8.777,350000.0
2006-01-23 10:30:00,8.789,8.891,8.753,8.803,400000.0
2006-01-23 10:31:00,8.734,8.826,8.729,8.784,350000.0
2006-01-23 10:32:00,8.795,8.847,8.717,8.834,700000.0
2006-01-23 10:33:00,8.842,8.888,8.782,8.888,400000.0
2006-01-23 10:34:00,8.862,8.862,8.714,8.815,500000.0
2006-01-23 10:35:00,8.752,8.873,8.749,8.804,400000.0
2006-01-23 10:36:00,8.779,8.85,8.744,8.75,500000.0
2006-01-23 10:37:00,8.875,8.911,8.762,8.796,400000.0
2006-01-23 10:38:00,8.728,8.87,8.728,8.85,400000.0
2006-01-23 10:40:00,8.857,8.865,8.752,8.851,550000.0
2006-01-23 10:41:00,8.842,8.849,8.742,8.742,350000.0
2006-01-23 10:42:00,8.831,8.891,8.75,8.848,750000.0
2006-01-23 10:43:00,8.864,8.938,8.79,8.809,400000.0
2006-01-23 10:44:00,8.855,8.897,8.764,8.858,900000.0
2006-01-23 10:45:00,8.859,8.91,8.764,8.841,350000.0
2006-01-23 10:46:00,8.848,8.888,8.778,8.887,400000.0
2006-01-23 10:47:00,8.841,8.877,8.739,8.739,350000.0
2006-01-23 10:48:00,8.785,8.888,8.757,8.888,450000.0
2006-01-23 10:50:00,8.844,8.92,8.768,8.768,800000.0
2006-01-23 10:51:00,8.857,8.907,8.775,8.873,550000.0
2006-01-23 10:55:00,8.84,8.879,8.748,8.834,800000.0
2006-01-23 10:59:00,8.854,8.866,8.728,8.728,450000.0
2006-01-23 11:00:00,8.775,8.85,8.717,8.765,350000.0
2006-01-23 11:01:00,8.748,8.885,8.748,8.838,500000.0
2006-01-23 11:02:00,8.886,8.899,8.762,8.819,400000.0
2006-01-23 11:03:00,8.795,8.879,8.749,8.789,550000.0
2006-01-23 11:05:00,8.771,8.929,8.771,8.781,550000.0
2006-01-23 11:07:00,8.798,8.831,8.703,8.826,450000.0
2006-01-23 11:08:00,8.753,8.861,8.713,8.861,350000.0
2006-01-23 11:09:00,8.861,8.861,8.744,8.835,500000.0
2006-01-23 11:13:00,8.833,8.871,8.738,8.871,500000.0
2006-01-23 11:14:00,8.756,8.85,8.697,8.85,400000.0
2006-01-23 11:16:00,8.797,8.856,8.779,8.856,500000.0
2006-01-23 11:18:00,8.798,8.86,8.798,8.828,350000.0
2006-01-23 11:20:00,8.845,8.869,8.75,8.793,400000.0
2006-01-23 11:21:00,8.86,8.86,8.717,8.821,450000.0
2006-01-23 11:22:00,8.874,8.925,8.772,8.772,400000.0
2006-01-23 11:24:00,8.845,8.909,8.78,8.865,550000.0
2006-01-23 11:25:00,8.798,8.906,8.798,8.798,550000.0
2006-01-23 11:26:00,8.864,8.883,8.768,8.883,400000.0
2006-01-23 11:29:00,8.803,8.889,8.783,8.809,500000.0
2006-01-23 11:30:00,8.861,8.861,8.746,8.746,500000.0
2006-01-23 11:32:00,8.85,8.927,8.79,8.79,450000.0
2006-01-23 11:33:00,8.77,8.906,8.77,8.835,350000.0
2006-01-23 11:39:00,8.801,8.875,8.76,8.787,350000.0
2006-01-23 11:44:00,8.884,8.885,8.77,8.866,450000.0
2006-01-23 11:46:00,8.846,8.848,8.743,8.778,400000.0
2006-01-23 11:49:00,8.863,8.891,8.779,8.812,350000.0
2006-01-23 11:50:00,8.827,8.883,8.761,8.883,350000.0
2006-01-23 11:51:00,8.74,8.857,8.736,8.857,450000.0
2006-01-23 11:52:00,8.823,8.943,8.801,8.902,450000.0
2006-01-23 11:55:00,8.847,8.909,8.784,8.893,350000.0
2006-01-23 11:56:00,8.831,8.907,8.831,8.834,350000.0
2006-01-23 11:57:00,8.888,8.888,8.771,8.849,450000.0
2006-01-23 11:58:00,8.778,8.883,8.756,8.883,350000.0
2006-01-23 11:59:00,8.856,8.902,8.788,8.834,450000.0
2006-01-23 12:00:00,8.851,8.851,8.745,8.745,350000.0
2006-01-23 12:01:00,8.878,8.878,8.775,8.786,500000.0
2006-01-23 12:02:00,8.856,8.918,8.795,8.795,400000.0
2006-01-23 12:03:00,8.795,8.865,8.777,8.865,550000.0
2006-01-23 12:04:00,8.841,8.911,8.794,8.794,350000.0
2006-01-23 12:06:00,8.883,8.91,8.837,8.91,350000.0
2006-01-23 12:07:00,8.905,8.905,8.74,8.826,450000.0
2006-01-23 12:08:00,8.889,8.915,8.781,8.915,450000.0
2006-01-23 12:09:00,8.806,8.913,8.806,8.839,350000.0
2006-01-23 12:10:00,8.88,8.907,8.806,8.858,400000.0
2006-01-23 12:12:00,8.76,8.891,8.76,8.808,350000.0
2006-01-23 12:13:00,8.875,8.902,8.792,8.864,400000.0
2006-01-23 12:14:00,8.875,8.92,8.811,8.811,550000.0
2006-01-23 12:15:00,8.818,8.872,8.756,8.797,400000.0
2006-01-23 12:18:00,8.876,8.888,8.789,8.789,450000.0
2006-01-23 12:19:00,8.815,8.918,8.777,8.797,450000.0
2006-01-23 12:20:00,8.84,8.92,8.795,8.852,500000.0
2006-01-23 12:21:00,8.893,8.93,8.796,8.879,500000.0
2006-01-23 12:23:00,8.927,8.953,8.816,8.818,400000.0
2006-01-23 12:24:00,8.911,8.911,8.786,8.866,600000.0
2006-01-23 12:25:00,8.89,8.89,8.778,8.868,450000.0
2006-01-23 12:27:00,8.867,8.896,8.793,8.872,550000.0
2006-01-23 12:28:00,8.854,8.881,8.761,8.834,500000.0
2006-01-23 12:29:00,8.851,8.899,8.751,8.866,500000.0
2006-01-23 12:30:00,8.779,8.901,8.775,8.901,450000.0
2006-01-23 12:32:00,8.768,8.947,8.768,8.799,300000.0
2006-01-23 12:33:00,8.896,8.905,8.775,8.775,250000.0
2006-01-23 12:34:00,8.751,8.855,8.739,8.739,450000.0
2006-01-23 12:35:00,8.886,8.886,8.772,8.772,350000.0
2006-01-23 12:36:00,8.916,8.918,8.781,8.864,350000.0
2006-01-23 12:39:00,8.863,8.892,8.754,8.853,450000.0
2006-01-23 12:40:00,8.844,8.919,8.788,8.828,450000.0
2006-01-23 12:41:00,8.864,8.892,8.781,8.887,450000.0
2006-01-23 12:43:00,8.829,8.88,8.766,8.788,500000.0
2006-01-23 12:50:00,8.809,8.885,8.755,8.781,400000.0
2006-01-23 12:52:00,8.815,8.904,8.796,8.876,500000.0
2006-01-23 12:53:00,8.763,8.861,8.741,8.849,500000.0
2006-01-23 12:58:00,8.8,8.893,8.748,8.781,400000.0
2006-01-23 13:02:00,8.805,8.905,8.805,8.839,400000.0
2006-01-23 13:04:00,8.831,8.953,8.8,8.8,450000.0
2006-01-23 13:05:00,8.789,8.925,8.789,8.88,400000.0
2006-01-23 13:06:00,8.875,8.875,8.73,8.845,450000.0
2006-01-23 13:08:00,8.799,8.883,8.774,8.774,400000.0
2006-01-23 13:09:00,8.898,8.898,8.759,8.759,450000.0
2006-01-23 13:10:00,8.841,8.928,8.777,8.782,500000.0
2006-01-23 13:11:00,8.772,8.86,8.772,8.843,400000.0
2006-01-23 13:12:00,8.86,8.885,8.783,8.783,550000.0
2006-01-23 13:13:00,8.881,8.881,8.726,8.845,450000.0
2006-01-23 13:14:00,8.752,8.887,8.752,8.881,350000.0
2006-01-23 13:15:00,8.814,8.906,8.76,8.837,400000.0
2006-01-23 13:17:00,8.856,8.883,8.781,8.883,450000.0
2006-01-23 13:18:00,8.736,8.886,8.736,8.867,400000.0
2006-01-23 13:19:00,8.78,8.817,8.699,8.746,400000.0
2006-01-23 13:20:00,8.754,8.842,8.718,8.779,500000.0
2006-01-23 13:21:00,8.733,8.883,8.733,8.76,350000.0
2006-01-23 13:22:00,8.779,8.904,8.77,8.78,400000.0
2006-01-23 13:23:00,8.785,8.865,8.725,8.737,350000.0
2006-01-23 13:24:00,8.845,8.893,8.777,8.799,450000.0
2006-01-23 13:25:00,8.843,8.852,8.766,8.852,350000.0
2006-01-23 13:27:00,8.759,8.851,8.759,8.815,500000.0
2006-01-23 13:28:00,8.813,8.869,8.719,8.761,400000.0
2006-01-23 13:29:00,8.839,8.839,8.689,8.808,350000.0
2006-01-23 13:30:00,8.847,8.847,8.715,8.748,450000.0
2006-01-23 13:35:00,8.816,8.872,8.756,8.756,400000.0
2006-01-23 13:36:00,8.787,8.877,8.731,8.821,450000.0
2006-01-23 13:37:00,8.736,8.816,8.734,8.807,350000.0
2006-01-23 13:40:00,8.806,8.848,8.727,8.848,350000.0
2006-01-23 13:42:00,8.855,8.864,8.785,8.845,350000.0
2006-01-23 13:43:00,8.86,8.879,8.739,8.842,500000.0
2006-01-23 13:45:00,8.769,8.885,8.751,8.858,400000.0
2006-01-23 13:46:00,8.792,8.876,8.751,8.778,450000.0
2006-01-23 13:47:00,8.792,8.792,8.792,8.792,50000.0
2006-01-23 13:50:00,8.783,8.842,8.769,8.775,450000.0
2006-01-23 13:55:00,8.837,8.879,8.811,8.842,350000.0
2006-01-23 13:57:00,8.802,8.84,8.737,8.737,400000.0
2006-01-23 13:58:00,8.738,8.858,8.738,8.858,350000.0
2006-01-23 14:00:00,8.835,8.846,8.736,8.788,350000.0
2006-01-23 14:01:00,8.815,8.858,8.746,8.858,400000.0
2006-01-23 14:02:00,8.874,8.874,8.755,8.823,350000.0
2006-01-23 14:03:00,8.84,8.84,8.764,8.829,350000.0
2006-01-23 14:04:00,8.738,8.854,8.737,8.854,350000.0
2006-01-23 14:06:00,8.861,8.877,8.765,8.849,350000.0
2006-01-23 14:09:00,8.734,8.903,8.734,8.793,550000.0
2006-01-23 14:13:00,8.83,8.83,8.706,8.748,350000.0
2006-01-23 14:14:00,8.767,8.868,8.73,8.794,500000.0
2006-01-23 14:17:00,8.858,8.87,8.777,8.804,450000.0
2006-01-23 14:18:00,8.818,8.883,8.748,8.883,400000.0
2006-01-23 14:24:00,8.889,8.893,8.818,8.891,400000.0
2006-01-23 14:27:00,8.82,8.888,8.728,8.888,400000.0
2006-01-23 14:30:00,8.807,8.87,8.748,8.748,550000.0
2006-01-23 14:32:00,8.838,8.869,8.759,8.797,500000.0
2006-01-23 14:33:00,8.861,8.861,8.717,8.77,300000.0
2006-01-23 14:35:00,8.867,8.882,8.815,8.815,350000.0
2006-01-23 14:36:00,8.851,8.868,8.763,8.868,400000.0
2006-01-23 14:37:00,8.789,8.927,8.76,8.895,550000.0
2006-01-23 14:38:00,8.86,8.913,8.832,8.876,400000.0
2006-01-23 14:39:00,8.874,8.892,8.756,8.777,500000.0
2006-01-23 14:40:00,8.826,8.933,8.806,8.844,400000.0
2006-01-23 14:41:00,8.782,8.888,8.782,8.853,550000.0
2006-01-23 14:43:00,8.866,8.931,8.788,8.923,500000.0
2006-01-23 14:44:00,8.794,8.863,8.754,8.863,450000.0
2006-01-23 14:45:00,8.87,8.917,8.844,8.895,400000.0
2006-01-23 14:47:00,8.873,8.901,8.78,8.876,350000.0
2006-01-23 14:48:00,8.856,8.91,8.808,8.889,400000.0
2006-01-23 14:49:00,8.887,8.887,8.705,8.75,500000.0
2006-01-23 14:52:00,8.891,8.891,8.791,8.807,450000.0
2006-01-23 14:54:00,8.782,8.933,8.782,8.824,550000.0
2006-01-23 14:55:00,8.874,8.914,8.79,8.79,450000.0
2006-01-23 14:57:00,8.929,8.933,8.834,8.922,450000.0
2006-01-23 14:59:00,8.861,8.94,8.794,8.931,550000.0
2006-01-23 15:00:00,8.806,8.939,8.806,8.821,450000.0
2006-01-23 15:04:00,8.825,8.907,8.762,8.794,550000.0
2006-01-23 15:06:00,8.879,8.891,8.853,8.853,400000.0
2006-01-23 15:08:00,8.795,8.969,8.795,8.864,500000.0
2006-01-23 15:12:00,8.838,8.905,8.799,8.799,150000.0
2006-01-23 15:13:00,8.871,8.901,8.796,8.894,400000.0
2006-01-23 15:14:00,8.777,8.882,8.77,8.821,300000.0
2006-01-23 15:15:00,8.779,8.904,8.774,8.845,400000.0
2006-01-23 15:18:00,8.904,8.904,8.774,8.831,400000.0
2006-01-23 15:20:00,8.807,8.881,8.761,8.881,400000.0
2006-01-23 15:21:00,8.868,8.9,8.798,8.9,250000.0
2006-01-23 15:22:00,8.857,8.895,8.817,8.863,450000.0
2006-01-23 15:23:00,8.801,8.892,8.801,8.863,400000.0
2006-01-23 15:24:00,8.865,8.904,8.769,8.904,350000.0
2006-01-23 15:25:00,8.948,8.948,8.845,8.897,350000.0
2006-01-23 15:26:00,8.829,8.933,8.829,8.833,550000.0
2006-01-23 15:27:00,8.833,8.945,8.816,8.862,350000.0
2006-01-23 15:28:00,8.837,8.951,8.832,8.884,350000.0
2006-01-23 15:29:00,8.801,8.894,8.785,8.808,450000.0
2006-01-23 15:30:00,8.87,8.901,8.792,8.845,450000.0
2006-01-23 15:31:00,8.838,8.946,8.831,8.832,500000.0
2006-01-23 15:32:00,8.828,8.901,8.788,8.879,450000.0
2006-01-23 15:33:00,8.842,8.862,8.76,8.836,400000.0
2006-01-23 15:34:00,8.776,8.916,8.77,8.77,400000.0
2006-01-23 15:35:00,8.84,8.892,8.808,8.835,400000.0
2006-01-23 15:36:00,8.863,8.915,8.799,8.915,550000.0
2006-01-23 15:37:00,8.866,8.926,8.785,8.865,400000.0
2006-01-23 15:38:00,8.816,8.903,8.816,8.85,450000.0
2006-01-23 15:39:00,8.791,8.874,8.775,8.84,350000.0
2006-01-23 15:40:00,8.763,8.861,8.744,8.769,450000.0
2006-01-23 15:41:00,8.754,8.915,8.754,8.88,400000.0
2006-01-23 15:42:00,8.88,8.88,8.786,8.808,350000.0
2006-01-23 15:43:00,8.831,8.887,8.771,8.78,450000.0
2006-01-23 15:44:00,8.901,8.917,8.812,8.903,350000.0
2006-01-23 15:45:00,8.907,8.908,8.797,8.904,450000.0
2006-01-23 15:46:00,8.817,8.918,8.817,8.837,400000.0
2006-01-23 15:47:00,8.902,8.915,8.78,8.804,550000.0
2006-01-23 15:48:00,8.822,8.893,8.791,8.808,350000.0
2006-01-23 15:49:00,8.879,8.923,8.847,8.923,350000.0
2006-01-23 15:50:00,8.855,8.956,8.808,8.924,550000.0
2006-01-23 15:51:00,8.878,8.917,8.759,8.765,350000.0
2006-01-23 15:52:00,8.776,8.89,8.756,8.756,350000.0
2006-01-23 15:53:00,8.876,8.911,8.803,8.866,500000.0
2006-01-23 15:54:00,8.877,8.899,8.831,8.899,450000.0
2006-01-23 15:55:00,8.758,8.922,8.758,8.866,500000.0
2006-01-23 15:56:00,8.751,8.898,8.751,8.837,450000.0
2006-01-23 15:57:00,8.813,8.848,8.769,8.811,450000.0
2006-01-23 15:58:00,8.782,8.884,8.747,8.884,500000.0
2006-01-23 15:59:00,8.908,8.908,8.794,8.831,450000.0
2006-01-23 16:00:00,8.871,8.873,8.748,8.847,500000.0
2006-01-23 16:01:00,8.904,8.904,8.791,8.791,400000.0
2006-01-23 16:02:00,8.766,8.89,8.749,8.834,550000.0
2006-01-23 16:03:00,8.905,8.913,8.792,8.854,450000.0
2006-01-23 16:04:00,8.781,8.919,8.781,8.892,550000.0
2006-01-23 16:05:00,8.848,8.898,8.804,8.869,450000.0
2006-01-23 16:06:00,8.801,8.903,8.766,8.863,350000.0
2006-01-23 16:07:00,8.828,8.939,8.815,8.815,500000.0
2006-01-23 16:08:00,8.789,8.955,8.789,8.848,550000.0
2006-01-23 16:09:00,8.787,8.916,8.787,8.916,350000.0
2006-01-23 16:10:00,8.912,8.941,8.839,8.899,500000.0
2006-01-23 16:11:00,8.767,8.897,8.76,8.76,500000.0
2006-01-23 16:12:00,8.835,8.879,8.815,8.836,350000.0
2006-01-23 16:13:00,8.829,8.915,8.828,8.915,450000.0
2006-01-23 16:14:00,8.906,8.906,8.746,8.812,500000.0
2006-01-23 16:15:00,8.914,8.935,8.786,8.786,350000.0
2006-01-23 16:16:00,8.841,8.908,8.784,8.868,550000.0
2006-01-23 16:17:00,8.868,8.894,8.764,8.764,350000.0
2006-01-23 16:18:00,8.899,8.915,8.785,8.876,400000.0
2006-01-23 16:19:00,8.849,8.926,8.81,8.833,450000.0
2006-01-23 16:20:00,8.873,8.879,8.74,8.76,550000.0
2006-01-23 16:21:00,8.805,8.897,8.757,8.869,500000.0
2006-01-23 16:22:00,8.858,8.861,8.766,8.82,450000.0
2006-01-23 16:23:00,8.793,8.915,8.789,8.789,400000.0
2006-01-23 16:24:00,8.852,8.907,8.76,8.902,550000.0
2006-01-23 16:25:00,8.886,8.917,8.853,8.914,350000.0
2006-01-23 16:26:00,8.871,8.904,8.776,8.776,550000.0
2006-01-23 16:27:00,8.769,8.821,8.769,8.821,200000.0
2006-01-23 16:28:00,8.876,8.918,8.834,8.904,400000.0
2006-01-23 16:29:00,8.88,8.88,8.733,8.794,350000.0
2006-01-23 16:30:00,8.779,8.884,8.776,8.861,550000.0
2006-01-23 16:31:00,8.808,8.909,8.77,8.833,400000.0
2006-01-23 16:32:00,8.852,8.881,8.811,8.881,350000.0
2006-01-23 16:33:00,8.81,8.905,8.778,8.816,350000.0
2006-01-23 16:34:00,8.849,8.916,8.814,8.916,350000.0
2006-01-23 16:35:00,8.812,8.896,8.722,8.815,500000.0
2006-01-23 16:36:00,8.92,8.92,8.824,8.841,500000.0
2006-01-23 16:37:00,8.917,8.917,8.798,8.819,500000.0
2006-01-23 16:38:00,8.754,8.888,8.754,8.76,450000.0
2006-01-23 16:39:00,8.812,8.888,8.798,8.885,500000.0
2006-01-23 16:40:00,8.874,8.897,8.8,8.848,300000.0
2006-01-23 16:41:00,8.778,8.877,8.778,8.791,350000.0
2006-01-23 16:43:00,8.77,8.896,8.77,8.825,350000.0
2006-01-23 16:45:00,8.774,8.855,8.774,8.826,400000.0
2006-01-23 16:47:00,8.791,8.888,8.749,8.794,600000.0
2006-01-23 16:48:00,8.877,8.922,8.814,8.866,500000.0
2006-01-23 16:50:00,8.879,8.93,8.828,8.841,350000.0
2006-01-23 16:51:00,8.918,8.919,8.764,8.764,400000.0
2006-01-23 16:52:00,8.827,8.92,8.826,8.906,450000.0
2006-01-23 16:53:00,8.799,8.869,8.761,8.808,350000.0
2006-01-23 16:54:00,8.809,8.883,8.757,8.757,450000.0
2006-01-23 16:55:00,8.865,8.894,8.78,8.823,550000.0
2006-01-23 16:56:00,8.802,8.872,8.757,8.775,400000.0
2006-01-23 16:57:00,8.804,8.903,8.77,8.77,300000.0
2006-01-23 16:58:00,8.795,8.923,8.794,8.853,500000.0
2006-01-23 16:59:00,8.796,8.867,8.769,8.769,400000.0
2006-01-23 17:00:00,8.863,8.863,8.751,8.751,350000.0
2006-01-23 17:01:00,8.787,8.869,8.742,8.781,500000.0
2006-01-23 17:02:00,8.786,8.852,8.784,8.815,400000.0
2006-01-23 17:03:00,8.759,8.835,8.71,8.797,500000.0
2006-01-23 17:04:00,8.774,8.863,8.719,8.774,350000.0
2006-01-23 17:05:00,8.835,8.84,8.686,8.783,400000.0
2006-01-23 17:06:00,8.809,8.809,8.683,8.776,350000.0
2006-01-23 17:07:00,8.794,8.828,8.712,8.764,500000.0
2006-01-23 17:08:00,8.688,8.83,8.688,8.743,500000.0
2006-01-23 17:09:00,8.791,8.835,8.709,8.751,300000.0
2006-01-23 17:10:00,8.813,8.848,8.758,8.812,350000.0
2006-01-23 17:11:00,8.844,8.848,8.717,8.73,400000.0
2006-01-23 17:12:00,8.774,8.794,8.706,8.735,400000.0
2006-01-23 17:13:00,8.736,8.837,8.706,8.83,450000.0
2006-01-23 17:14:00,8.759,8.851,8.703,8.829,550000.0
2006-01-23 17:15:00,8.732,8.84,8.721,8.788,350000.0
2006-01-23 17:16:00,8.856,8.865,8.765,8.826,450000.0
2006-01-23 17:17:00,8.794,8.879,8.712,8.769,400000.0
2006-01-23 17:18:00,8.816,8.85,8.762,8.846,350000.0
2006-01-23 17:19:00,8.75,8.878,8.75,8.828,450000.0
2006-01-23 17:20:00,8.793,8.855,8.726,8.741,350000.0
2006-01-23 17:21:00,8.811,8.847,8.7,8.844,550000.0
2006-01-23 17:22:00,8.726,8.81,8.674,8.756,450000.0
2006-01-23 17:23:00,8.728,8.813,8.707,8.787,550000.0
2006-01-23 17:24:00,8.81,8.832,8.737,8.744,350000.0
2006-01-23 17:25:00,8.814,8.841,8.727,8.841,400000.0
2006-01-23 17:26:00,8.737,8.82,8.719,8.762,450000.0
2006-01-23 17:27:00,8.791,8.834,8.716,8.797,400000.0
2006-01-23 17:28:00,8.739,8.828,8.7,8.708,550000.0
2006-01-23 17:29:00,8.707,8.83,8.707,8.824,500000.0
2006-01-23 17:30:00,8.682,8.826,8.682,8.826,450000.0
2006-01-23 17:31:00,8.761,8.8,8.689,8.786,600000.0
2006-01-23 17:32:00,8.73,8.869,8.73,8.8,400000.0
2006-01-23 17:33:00,8.805,8.839,8.731,8.839,400000.0
2006-01-23 17:34:00,8.83,8.856,8.697,8.838,450000.0
2006-01-23 17:35:00,8.811,8.866,8.754,8.81,500000.0
2006-01-23 17:36:00,8.818,8.879,8.745,8.847,450000.0
2006-01-23 17:37:00,8.848,8.848,8.72,8.798,550000.0
2006-01-23 17:38:00,8.758,8.82,8.725,8.757,400000.0
2006-01-23 17:39:00,8.805,8.808,8.701,8.715,350000.0
2006-01-23 17:40:00,8.728,8.83,8.728,8.804,500000.0
2006-01-23 17:41:00,8.794,8.826,8.746,8.826,150000.0
2006-01-23 17:42:00,8.711,8.855,8.711,8.815,500000.0
2006-01-23 17:43:00,8.835,8.848,8.701,8.73,400000.0
2006-01-23 17:44:00,8.82,8.84,8.74,8.811,450000.0
2006-01-23 17:45:00,8.739,8.829,8.718,8.752,550000.0
2006-01-23 17:46:00,8.853,8.855,8.716,8.805,500000.0
2006-01-23 17:47:00,8.819,8.844,8.736,8.78,400000.0
2006-01-23 17:48:00,8.823,8.866,8.719,8.866,400000.0
2006-01-23 17:49:00,8.846,8.878,8.797,8.851,350000.0
2006-01-23 17:50:00,8.861,8.875,8.751,8.751,550000.0
2006-01-23 17:51:00,8.765,8.815,8.697,8.744,550000.0
2006-01-23 17:52:00,8.813,8.839,8.69,8.712,350000.0
2006-01-23 17:53:00,8.799,8.829,8.758,8.758,500000.0
2006-01-23 17:54:00,8.767,8.85,8.722,8.85,350000.0
2006-01-23 17:55:00,8.768,8.869,8.766,8.84,350000.0
2006-01-23 17:56:00,8.76,8.913,8.76,8.805,400000.0
2006-01-23 17:57:00,8.849,8.868,8.796,8.845,400000.0
2006-01-23 17:58:00,8.845,8.867,8.784,8.83,450000.0
2006-01-23 17:59:00,8.773,8.891,8.773,8.891,350000.0
2006-01-23 18:00:00,8.78,8.896,8.766,8.848,350000.0
2006-01-23 18:01:00,8.83,8.883,8.747,8.802,450000.0
2006-01-23 18:02:00,8.761,8.866,8.741,8.841,500000.0
2006-01-23 18:03:00,8.829,8.861,8.789,8.83,350000.0
2006-01-23 18:04:00,8.906,8.922,8.797,8.851,400000.0
2006-01-23 18:05:00,8.843,8.927,8.81,8.927,550000.0
2006-01-23 18:06:00,8.863,8.917,8.785,8.785,450000.0
2006-01-23 18:07:00,8.926,8.926,8.791,8.892,400000.0
2006-01-23 18:08:00,8.86,8.897,8.731,8.817,550000.0
2006-01-23 18:09:00,8.806,8.906,8.768,8.813,350000.0
2006-01-23 18:10:00,8.899,8.899,8.782,8.82,500000.0
2006-01-23 18:11:00,8.781,8.863,8.727,8.846,450000.0
2006-01-23 18:12:00,8.815,8.89,8.815,8.885,150000.0
2006-01-23 18:13:00,8.805,8.896,8.766,8.872,350000.0
2006-01-23 18:14:00,8.77,8.874,8.77,8.843,400000.0
2006-01-23 18:15:00,8.76,8.832,8.737,8.745,500000.0
2006-01-23 18:16:00,8.763,8.874,8.751,8.752,400000.0
2006-01-23 18:17:00,8.788,8.869,8.73,8.802,400000.0
2006-01-23 18:18:00,8.818,8.881,8.75,8.75,500000.0
2006-01-23 18:19:00,8.897,8.897,8.797,8.853,350000.0
2006-01-23 18:20:00,8.768,8.859,8.734,8.84,400000.0
2006-01-23 18:21:00,8.795,8.872,8.761,8.832,550000.0
2006-01-23 18:22:00,8.741,8.823,8.741,8.773,400000.0
2006-01-23 18:23:00,8.857,8.875,8.78,8.866,400000.0
2006-01-23 18:24:00,8.864,8.864,8.749,8.855,400000.0
2006-01-23 18:25:00,8.784,8.859,8.745,8.781,500000.0
2006-01-23 18:26:00,8.798,8.882,8.765,8.88,550000.0
2006-01-23 18:27:00,8.8,8.882,8.76,8.854,550000.0
2006-01-23 18:28:00,8.849,8.849,8.724,8.841,350000.0
2006-01-23 18:29:00,8.801,8.883,8.771,8.883,350000.0
2006-01-23 18:30:00,8.85,8.895,8.749,8.832,450000.0
2006-01-23 18:31:00,8.868,8.868,8.79,8.846,350000.0
2006-01-23 18:32:00,8.801,8.904,8.765,8.803,450000.0
2006-01-23 18:33:00,8.846,8.901,8.784,8.784,300000.0
2006-01-23 18:34:00,8.839,8.87,8.771,8.866,400000.0
2006-01-23 18:35:00,8.797,8.866,8.797,8.818,350000.0
2006-01-23 18:36:00,8.752,8.895,8.752,8.809,550000.0
2006-01-23 18:37:00,8.81,8.85,8.775,8.812,500000.0
2006-01-23 18:38:00,8.854,8.868,8.748,8.819,450000.0
2006-01-23 18:39:00,8.883,8.91,8.81,8.866,400000.0
2006-01-23 18:41:00,8.793,8.855,8.758,8.84,950000.0
2006-01-23 18:42:00,8.814,8.872,8.755,8.782,900000.0
2006-01-23 18:43:00,8.814,8.891,8.757,8.757,650000.0
2006-01-23 18:44:00,8.846,8.893,8.766,8.809,750000.0
2006-01-23 18:45:00,8.815,8.919,8.759,8.84,600000.0
2006-01-23 18:46:00,8.851,8.915,8.785,8.829,600000.0
2006-01-23 18:47:00,8.767,8.899,8.767,8.86,650000.0
2006-01-23 18:48:00,8.849,8.908,8.811,8.811,250000.0
2006-01-23 18:49:00,8.778,8.909,8.774,8.774,400000.0
2006-01-23 18:50:00,8.873,8.908,8.797,8.797,500000.0
2006-01-23 18:51:00,8.781,8.866,8.743,8.82,950000.0
2006-01-23 18:52:00,8.874,8.966,8.839,8.934,850000.0
2006-01-23 18:53:00,8.872,8.932,8.782,8.911,800000.0
2006-01-23 18:54:00,8.888,8.896,8.8,8.8,400000.0
2006-01-23 18:55:00,8.885,8.944,8.816,8.906,600000.0
2006-01-23 18:56:00,8.942,8.949,8.819,8.889,550000.0
2006-01-23 18:57:00,8.923,8.93,8.799,8.902,600000.0
2006-01-23 18:58:00,8.927,8.939,8.819,8.876,850000.0
2006-01-23 18:59:00,8.849,8.913,8.801,8.859,1050000.0
2006-01-23 19:00:00,8.836,8.927,8.777,8.916,500000.0
2006-01-23 19:01:00,8.782,8.885,8.764,8.857,750000.0
2006-01-23 19:02:00,8.839,8.94,8.791,8.876,600000.0
2006-01-23 19:03:00,8.886,8.911,8.82,8.826,650000.0
2006-01-23 19:04:00,8.837,8.937,8.781,8.793,400000.0
2006-01-23 19:05:00,8.82,8.951,8.82,8.885,450000.0
2006-01-23 19:06:00,8.876,8.919,8.804,8.873,750000.0
2006-01-23 19:07:00,8.923,8.923,8.767,8.806,800000.0
2006-01-23 19:08:00,8.904,8.904,8.767,8.896,850000.0
2006-01-23 19:09:00,8.776,8.877,8.734,8.827,850000.0
2006-01-23 19:10:00,8.916,8.916,8.747,8.832,550000.0
2006-01-23 19:11:00,8.876,8.928,8.793,8.862,450000.0
2006-01-23 19:12:00,8.794,8.907,8.779,8.779,550000.0
2006-01-23 19:13:00,8.8,8.893,8.75,8.751,700000.0
2006-01-23 19:14:00,8.778,8.886,8.757,8.865,650000.0
2006-01-23 19:15:00,8.806,8.893,8.743,8.893,850000.0
2006-01-23 19:16:00,8.897,8.907,8.835,8.86,650000.0
2006-01-23 19:17:00,8.812,8.925,8.785,8.8,350000.0
2006-01-23 19:18:00,8.884,8.911,8.706,8.874,900000.0
2006-01-23 19:19:00,8.908,8.914,8.817,8.859,650000.0
2006-01-23 19:20:00,8.853,8.865,8.765,8.865,400000.0
2006-01-23 19:21:00,8.917,8.917,8.808,8.808,500000.0
2006-01-23 19:22:00,8.896,8.945,8.796,8.903,650000.0
2006-01-23 19:23:00,8.877,8.952,8.801,8.801,650000.0
2006-01-23 19:24:00,8.907,8.907,8.739,8.839,300000.0
2006-01-23 19:25:00,8.824,8.929,8.82,8.929,350000.0
2006-01-23 19:26:00,8.899,8.904,8.806,8.883,350000.0
2006-01-23 19:27:00,8.891,8.954,8.851,8.852,450000.0
2006-01-23 19:28:00,8.796,8.918,8.796,8.866,300000.0
2006-01-23 19:29:00,8.913,8.947,8.843,8.855,250000.0
2006-01-23 19:30:00,8.901,8.901,8.736,8.79,700000.0
2006-01-23 19:31:00,8.879,8.92,8.813,8.846,600000.0
2006-01-23 19:32:00,8.927,8.953,8.814,8.872,600000.0
2006-01-23 19:33:00,8.948,8.951,8.878,8.9,500000.0
2006-01-23 19:34:00,8.905,8.914,8.774,8.774,250000.0
2006-01-23 19:35:00,8.798,8.933,8.768,8.933,400000.0
2006-01-23 19:36:00,8.939,8.939,8.8,8.8,350000.0
2006-01-23 19:37:00,8.901,8.945,8.829,8.829,400000.0
2006-01-23 19:38:00,8.959,8.959,8.825,8.933,300000.0
2006-01-23 19:39:00,8.887,8.939,8.862,8.939,300000.0
2006-01-23 19:40:00,8.845,8.903,8.823,8.903,300000.0
2006-01-23 19:41:00,8.916,8.939,8.875,8.926,400000.0
2006-01-23 19:42:00,8.846,8.91,8.831,8.831,250000.0
2006-01-23 19:43:00,8.885,8.968,8.874,8.874,250000.0
2006-01-23 19:44:00,8.874,8.963,8.854,8.93,500000.0
2006-01-23 19:45:00,8.874,8.954,8.837,8.884,450000.0
2006-01-23 19:46:00,8.906,8.934,8.875,8.931,300000.0
2006-01-23 19:47:00,8.909,8.925,8.837,8.909,250000.0
2006-01-23 19:48:00,8.794,8.887,8.794,8.811,250000.0
2006-01-23 19:49:00,8.906,8.944,8.828,8.835,250000.0
2006-01-23 19:50:00,8.921,8.954,8.852,8.852,450000.0
2006-01-23 19:51:00,8.903,8.935,8.817,8.935,300000.0
2006-01-23 19:52:00,8.898,8.97,8.822,8.865,850000.0
2006-01-23 19:53:00,8.908,8.912,8.824,8.912,300000.0
2006-01-23 19:54:00,8.932,8.962,8.818,8.818,450000.0
2006-01-23 19:55:00,8.787,8.92,8.778,8.825,800000.0
2006-01-23 19:56:00,8.91,8.994,8.841,8.876,550000.0
2006-01-23 19:57:00,8.843,8.946,8.823,8.831,550000.0
2006-01-23 19:58:00,8.934,8.948,8.832,8.9,550000.0
2006-01-23 19:59:00,8.855,8.931,8.843,8.931,450000.0
2006-01-23 20:00:00,8.909,8.938,8.838,8.938,250000.0
2006-01-23 20:01:00,8.847,8.946,8.847,8.848,450000.0
2006-01-23 20:02:00,8.855,8.937,8.787,8.859,600000.0
2006-01-23 20:03:00,8.813,8.949,8.811,8.906,250000.0
2006-01-23 20:04:00,8.922,8.958,8.813,8.886,250000.0
2006-01-23 20:05:00,8.935,8.972,8.855,8.923,850000.0
2006-01-23 20:06:00,8.925,8.96,8.839,8.929,450000.0
2006-01-23 20:07:00,8.948,8.948,8.83,8.846,600000.0
2006-01-23 20:08:00,8.828,8.941,8.815,8.915,350000.0
2006-01-23 20:09:00,8.845,8.877,8.821,8.821,150000.0
2006-01-23 20:10:00,8.891,8.918,8.819,8.918,350000.0
2006-01-23 20:11:00,8.908,8.947,8.833,8.872,400000.0
2006-01-23 20:12:00,8.871,8.943,8.852,8.93,500000.0
2006-01-23 20:13:00,8.915,8.933,8.82,8.905,350000.0
2006-01-23 20:14:00,8.925,8.959,8.846,8.93,300000.0
2006-01-23 20:15:00,8.933,8.961,8.815,8.815,300000.0
2006-01-23 20:16:00,8.947,8.947,8.859,8.918,300000.0
2006-01-23 20:17:00,8.845,8.986,8.845,8.887,350000.0
2006-01-23 20:18:00,8.934,8.989,8.851,8.869,450000.0
2006-01-23 20:19:00,8.943,8.989,8.841,8.841,500000.0
2006-01-23 20:20:00,8.943,8.973,8.834,8.934,800000.0
2006-01-23 20:21:00,8.945,8.945,8.862,8.923,400000.0
2006-01-23 20:22:00,8.941,8.986,8.906,8.962,450000.0
2006-01-23 20:23:00,8.858,8.992,8.858,8.968,600000.0
2006-01-23 20:24:00,8.917,8.993,8.864,8.938,350000.0
2006-01-23 20:25:00,8.885,8.977,8.839,8.938,400000.0
2006-01-23 20:26:00,8.932,8.941,8.83,8.923,500000.0
2006-01-23 20:28:00,8.921,8.943,8.844,8.866,500000.0
2006-01-23 20:29:00,8.845,8.906,8.845,8.882,250000.0
2006-01-23 20:30:00,8.932,8.965,8.848,8.918,400000.0
2006-01-23 20:31:00,8.946,8.962,8.875,8.954,350000.0
2006-01-23 20:32:00,8.957,8.964,8.838,8.838,350000.0
2006-01-23 20:39:00,8.876,9.023,8.843,8.856,450000.0
2006-01-23 20:45:00,8.943,8.956,8.838,8.943,250000.0
2006-01-23 21:00:00,8.915,8.915,8.816,8.854,200000.0
2006-01-23 21:04:00,8.914,8.941,8.879,8.884,250000.0
2006-01-23 21:05:00,8.949,8.949,8.815,8.815,400000.0
2006-01-23 21:06:00,8.95,8.956,8.838,8.942,650000.0
2006-01-23 21:07:00,8.848,8.935,8.848,8.921,300000.0
2006-01-23 21:09:00,8.894,8.894,8.894,8.894,50000.0
2006-01-23 21:10:00,8.86,8.96,8.828,8.84,350000.0
2006-01-23 21:11:00,8.868,8.965,8.853,8.948,550000.0
2006-01-23 21:12:00,8.936,8.936,8.816,8.86,350000.0
2006-01-23 21:14:00,8.936,8.936,8.857,8.892,200000.0
2006-01-23 21:16:00,8.921,8.958,8.911,8.911,200000.0
2006-01-23 21:17:00,8.939,9.02,8.864,8.864,200000.0
2006-01-23 21:18:00,8.856,9.016,8.856,8.896,450000.0
2006-01-23 21:19:00,8.845,8.925,8.811,8.925,350000.0
2006-01-23 21:21:00,8.879,8.981,8.863,8.909,400000.0
2006-01-23 21:22:00,8.905,8.906,8.875,8.875,200000.0
2006-01-23 21:23:00,8.985,8.985,8.831,8.937,750000.0
2006-01-23 21:24:00,8.975,8.975,8.838,8.964,550000.0
2006-01-23 21:25:00,8.885,8.978,8.823,8.978,600000.0
2006-01-23 21:26:00,8.86,9.014,8.834,8.866,700000.0
2006-01-23 21:27:00,8.913,8.988,8.861,8.861,550000.0
2006-01-23 21:30:00,8.866,8.98,8.838,8.98,200000.0
2006-01-23 21:31:00,8.919,8.919,8.883,8.883,100000.0
2006-01-23 21:32:00,8.889,9.018,8.872,9.001,450000.0
2006-01-23 21:34:00,8.957,8.99,8.835,8.871,700000.0
2006-01-23 21:37:00,8.966,8.966,8.882,8.915,200000.0
2006-01-23 21:38:00,8.94,8.94,8.86,8.86,200000.0
2006-01-23 21:39:00,8.855,8.922,8.833,8.922,300000.0
2006-01-23 21:41:00,8.994,9.021,8.855,8.899,500000.0
2006-01-23 21:42:00,8.945,8.945,8.827,8.889,350000.0
2006-01-23 21:43:00,8.952,8.976,8.858,8.918,500000.0
2006-01-23 21:44:00,8.956,8.956,8.857,8.857,200000.0
2006-01-23 21:45:00,8.861,8.951,8.854,8.854,350000.0
2006-01-23 21:46:00,8.893,9.007,8.891,8.915,550000.0
2006-01-23 21:47:00,8.933,8.964,8.831,8.935,550000.0
2006-01-23 21:48:00,8.858,8.96,8.858,8.957,250000.0
2006-01-23 21:49:00,8.905,8.974,8.839,8.954,750000.0
2006-01-23 21:52:00,8.945,8.945,8.853,8.889,200000.0
2006-01-23 21:53:00,8.862,8.953,8.85,8.865,550000.0
2006-01-23 21:54:00,8.865,8.948,8.864,8.934,300000.0
2006-01-23 21:56:00,8.871,8.948,8.864,8.934,250000.0
2006-01-23 21:59:00,8.973,8.973,8.84,8.895,800000.0
2006-01-23 22:00:00,8.972,8.979,8.891,8.961,350000.0
2006-01-23 22:02:00,8.932,8.932,8.832,8.873,200000.0
2006-01-23 22:04:00,8.941,8.941,8.859,8.921,300000.0
2006-01-23 22:05:00,8.909,8.935,8.847,8.935,250000.0
2006-01-23 22:09:00,8.987,9.035,8.862,8.862,650000.0
2006-01-23 22:10:00,8.929,8.975,8.864,8.949,300000.0
2006-01-23 22:11:00,8.952,9.02,8.878,8.887,500000.0
2006-01-23 22:13:00,8.905,8.959,8.882,8.949,400000.0
2006-01-23 22:14:00,8.957,8.971,8.858,8.912,400000.0
2006-01-23 22:15:00,8.871,9.001,8.871,8.957,450000.0
2006-01-23 22:16:00,8.931,8.931,8.808,8.912,400000.0
2006-01-23 22:19:00,8.949,8.949,8.876,8.935,250000.0
2006-01-23 22:20:00,8.956,8.956,8.9,8.929,300000.0
2006-01-23 22:22:00,8.944,8.948,8.856,8.935,250000.0
2006-01-23 22:23:00,8.897,8.934,8.835,8.934,600000.0
2006-01-23 22:24:00,8.869,8.97,8.869,8.97,100000.0
2006-01-23 22:25:00,8.905,8.979,8.837,8.837,250000.0
2006-01-23 22:28:00,8.97,8.97,8.841,8.841,400000.0
2006-01-23 22:29:00,8.922,8.975,8.858,8.934,600000.0
2006-01-23 22:30:00,8.888,8.888,8.888,8.888,50000.0
2006-01-23 22:31:00,8.899,8.982,8.84,8.861,500000.0
2006-01-23 22:35:00,8.896,8.977,8.838,8.881,450000.0
2006-01-23 22:38:00,8.956,8.956,8.872,8.905,200000.0
2006-01-23 22:45:00,8.927,8.927,8.811,8.828,800000.0
2006-01-23 22:46:00,8.91,8.96,8.91,8.91,400000.0
2006-01-23 22:49:00,8.936,8.936,8.835,8.875,200000.0
2006-01-23 22:50:00,8.85,8.875,8.849,8.849,200000.0
2006-01-23 22:51:00,8.837,8.928,8.826,8.923,300000.0
2006-01-23 22:53:00,8.953,8.953,8.87,8.903,200000.0
2006-01-23 22:55:00,8.902,8.972,8.84,8.953,350000.0
2006-01-23 22:56:00,8.946,8.973,8.849,8.952,650000.0
2006-01-23 22:58:00,8.941,8.951,8.842,8.946,450000.0
2006-01-23 23:00:00,8.945,8.945,8.853,8.889,200000.0
2006-01-23 23:04:00,8.976,8.976,8.843,8.919,500000.0
2006-01-23 23:05:00,8.876,8.987,8.873,8.901,350000.0
2006-01-23 23:06:00,8.95,8.95,8.86,8.904,300000.0
2006-01-23 23:08:00,8.981,8.981,8.857,8.924,600000.0
2006-01-23 23:12:00,8.974,8.974,8.869,8.869,150000.0
2006-01-23 23:16:00,8.899,8.951,8.807,8.925,650000.0
2006-01-23 23:18:00,8.947,8.956,8.947,8.947,150000.0
2006-01-23 23:19:00,8.873,8.978,8.867,8.959,350000.0
2006-01-23 23:20:00,8.983,8.983,8.945,8.945,350000.0
2006-01-23 23:23:00,8.913,9.029,8.889,8.986,450000.0
2006-01-23 23:24:00,8.96,8.978,8.831,8.9,750000.0
2006-01-23 23:29:00,8.935,8.935,8.835,8.875,200000.0
2006-01-23 23:32:00,8.878,9.002,8.854,8.894,250000.0
2006-01-23 23:33:00,8.985,8.985,8.87,8.937,350000.0
2006-01-23 23:34:00,8.928,8.95,8.867,8.944,450000.0
2006-01-23 23:36:00,8.945,8.945,8.853,8.889,200000.0
2006-01-23 23:39:00,8.943,8.944,8.845,8.901,300000.0
2006-01-23 23:41:00,8.948,8.984,8.933,8.937,300000.0
2006-01-23 23:43:00,8.939,8.981,8.847,8.886,450000.0
2006-01-23 23:49:00,8.946,8.946,8.831,8.831,350000.0
2006-01-23 23:50:00,8.983,8.983,8.855,8.93,400000.0
2006-01-23 23:51:00,8.848,8.974,8.848,8.895,550000.0
2006-01-23 23:53:00,8.924,8.935,8.852,8.892,550000.0
2006-01-23 23:55:00,8.925,8.925,8.833,8.869,200000.0
2006-01-23 23:59:00,8.932,8.993,8.866,8.993,300000.0
2006-01-24 00:00:00,9.05,9.18,8.88,9.18,250000.0
2006-01-24 00:02:00,8.917,8.938,8.884,8.917,250000.0
2006-01-24 00:07:00,8.943,8.943,8.859,8.893,200000.0
2006-01-24 00:09:00,8.934,8.992,8.877,8.942,500000.0
2006-01-24 00:18:00,8.932,8.932,8.832,8.873,200000.0
2006-01-24 00:20:00,8.947,8.947,8.863,8.895,200000.0
2006-01-24 00:34:00,8.846,8.986,8.846,8.884,400000.0
2006-01-24 00:35:00,8.943,8.981,8.943,8.981,100000.0
2006-01-24 00:39:00,8.946,9.003,8.93,8.963,350000.0
2006-01-24 00:40:00,8.973,9.007,8.896,9.007,800000.0
2006-01-24 01:07:00,8.974,8.974,8.89,8.923,200000.0
2006-01-24 01:09:00,8.955,8.986,8.955,8.986,200000.0
2006-01-24 01:30:00,8.972,8.972,8.873,8.913,200000.0
2006-01-24 01:39:00,8.971,8.974,8.921,8.921,150000.0
2006-01-24 01:40:00,9.008,9.008,8.903,8.969,250000.0
2006-01-24 01:41:00,8.944,8.984,8.856,8.883,350000.0
2006-01-24 02:06:00,8.975,8.975,8.891,8.923,200000.0
2006-01-24 02:15:00,9.001,9.001,8.865,8.977,600000.0
2006-01-24 02:19:00,9.013,9.017,8.906,8.906,200000.0
2006-01-24 02:31:00,8.929,8.982,8.905,8.982,250000.0
2006-01-24 02:39:00,8.94,8.989,8.879,8.916,550000.0
2006-01-24 02:43:00,8.93,8.988,8.838,8.988,400000.0
2006-01-24 02:44:00,8.969,8.969,8.889,8.889,100000.0
2006-01-24 02:45:00,8.988,9.001,8.948,8.995,350000.0
2006-01-24 02:46:00,8.956,9.006,8.928,8.956,250000.0
2006-01-24 02:50:00,9.0,9.0,8.918,8.918,100000.0
2006-01-24 02:51:00,8.925,9.022,8.875,8.922,350000.0
2006-01-24 02:55:00,8.895,8.95,8.895,8.944,150000.0
2006-01-24 02:58:00,8.93,8.943,8.841,8.874,550000.0
2006-01-24 02:59:00,8.945,8.98,8.855,8.946,700000.0
2006-01-24 03:00:00,8.934,8.972,8.853,8.944,500000.0
2006-01-24 03:01:00,8.839,8.978,8.839,8.939,700000.0
2006-01-24 03:02:00,8.942,8.964,8.826,8.964,600000.0
2006-01-24 03:03:00,8.94,8.973,8.862,8.945,500000.0
2006-01-24 03:04:00,8.939,8.969,8.938,8.969,150000.0
2006-01-24 03:05:00,8.935,8.973,8.841,8.896,350000.0
2006-01-24 03:07:00,8.948,8.948,8.868,8.902,200000.0
2006-01-24 03:09:00,8.992,8.992,8.874,8.905,350000.0
2006-01-24 03:12:00,8.951,9.025,8.87,8.924,650000.0
2006-01-24 03:13:00,8.96,8.98,8.878,8.959,600000.0
2006-01-24 03:16:00,8.98,8.98,8.842,8.864,450000.0
2006-01-24 03:17:00,8.981,8.986,8.87,8.986,500000.0
2006-01-24 03:18:00,8.958,8.958,8.958,8.958,100000.0
2006-01-24 03:19:00,8.956,8.972,8.864,8.869,500000.0
2006-01-24 03:20:00,9.004,9.077,8.898,8.898,550000.0
2006-01-24 03:25:00,8.88,8.976,8.88,8.951,200000.0
2006-01-24 03:26:00,8.88,8.96,8.88,8.945,150000.0
2006-01-24 03:28:00,8.841,8.934,8.839,8.862,200000.0
2006-01-24 03:29:00,8.967,8.967,8.856,8.856,400000.0
2006-01-24 03:31:00,8.872,8.946,8.856,8.942,250000.0
2006-01-24 03:32:00,8.959,8.959,8.871,8.908,350000.0
2006-01-24 03:35:00,8.992,8.992,8.888,8.977,400000.0
2006-01-24 03:37:00,8.921,8.975,8.857,8.905,450000.0
2006-01-24 03:38:00,8.835,8.952,8.835,8.938,550000.0
2006-01-24 03:39:00,8.948,8.981,8.843,8.971,400000.0
2006-01-24 03:40:00,8.929,8.978,8.831,8.969,600000.0
2006-01-24 03:41:00,8.961,9.018,8.859,8.953,600000.0
2006-01-24 03:43:00,8.956,9.027,8.881,8.888,400000.0
2006-01-24 03:44:00,8.945,8.945,8.913,8.942,300000.0
2006-01-24 03:45:00,8.924,8.982,8.844,8.918,300000.0
2006-01-24 03:46:00,8.868,8.938,8.868,8.938,200000.0
2006-01-24 03:47:00,8.964,9.004,8.858,8.931,350000.0
2006-01-24 03:48:00,8.865,9.006,8.865,8.879,450000.0
2006-01-24 03:49:00,8.928,8.956,8.871,8.939,400000.0
2006-01-24 03:51:00,8.943,8.994,8.846,8.899,600000.0
2006-01-24 03:52:00,8.866,8.99,8.866,8.954,400000.0
2006-01-24 03:53:00,8.876,8.937,8.831,8.856,500000.0
2006-01-24 03:54:00,8.88,8.966,8.841,8.956,550000.0
2006-01-24 03:55:00,8.974,8.984,8.835,8.867,550000.0
2006-01-24 03:56:00,8.977,8.977,8.853,8.911,450000.0
2006-01-24 03:57:00,8.878,8.937,8.827,8.931,350000.0
2006-01-24 03:59:00,8.873,8.922,8.817,8.864,550000.0
2006-01-24 04:00:00,8.926,8.963,8.865,8.889,400000.0
2006-01-24 04:01:00,8.844,8.958,8.836,8.877,450000.0
2006-01-24 04:02:00,8.884,8.971,8.809,8.971,700000.0
2006-01-24 04:03:00,8.936,8.96,8.853,8.853,250000.0
2006-01-24 04:06:00,8.86,8.969,8.84,8.877,350000.0
2006-01-24 04:07:00,8.946,8.983,8.936,8.936,150000.0
2006-01-24 04:08:00,8.982,8.982,8.864,8.934,350000.0
2006-01-24 04:09:00,8.978,8.978,8.852,8.922,400000.0
2006-01-24 04:11:00,8.999,8.999,8.881,8.881,600000.0
2006-01-24 04:12:00,8.927,8.967,8.849,8.869,400000.0
2006-01-24 04:13:00,8.908,8.939,8.843,8.934,700000.0
2006-01-24 04:15:00,8.921,8.958,8.867,8.927,300000.0
2006-01-24 04:16:00,8.916,8.948,8.916,8.924,200000.0
2006-01-24 04:18:00,8.943,8.95,8.943,8.95,100000.0
2006-01-24 04:19:00,8.939,8.99,8.929,8.935,400000.0
2006-01-24 04:20:00,8.921,8.957,8.878,8.957,300000.0
2006-01-24 04:22:00,8.998,8.998,8.837,8.968,700000.0
2006-01-24 04:23:00,8.898,8.977,8.872,8.977,350000.0
2006-01-24 04:25:00,8.943,8.943,8.843,8.883,350000.0
2006-01-24 04:27:00,8.925,8.994,8.907,8.907,300000.0
2006-01-24 04:28:00,8.889,8.979,8.849,8.959,200000.0
2006-01-24 04:29:00,8.955,8.957,8.881,8.881,250000.0
2006-01-24 04:30:00,8.94,8.99,8.888,8.952,350000.0
2006-01-24 04:32:00,8.947,8.947,8.842,8.896,250000.0
2006-01-24 04:33:00,8.845,8.877,8.845,8.877,100000.0
2006-01-24 04:35:00,8.877,8.958,8.871,8.904,350000.0
2006-01-24 04:36:00,8.95,8.993,8.853,8.853,350000.0
2006-01-24 04:40:00,8.927,9.0,8.869,8.89,450000.0
2006-01-24 04:44:00,8.898,8.98,8.898,8.941,300000.0
2006-01-24 04:46:00,8.99,9.0,8.903,8.918,300000.0
2006-01-24 04:48:00,8.966,8.966,8.882,8.914,200000.0
2006-01-24 04:54:00,8.955,8.955,8.939,8.939,100000.0
2006-01-24 04:55:00,8.947,8.947,8.93,8.944,200000.0
2006-01-24 04:56:00,8.863,8.956,8.863,8.956,300000.0
2006-01-24 04:58:00,8.881,8.972,8.881,8.909,150000.0
2006-01-24 05:00:00,8.896,8.951,8.859,8.951,350000.0
2006-01-24 05:02:00,8.967,8.967,8.883,8.915,200000.0
2006-01-24 05:05:00,8.956,8.956,8.856,8.894,200000.0
2006-01-24 05:07:00,8.965,8.965,8.873,8.909,200000.0
2006-01-24 05:13:00,8.936,8.956,8.823,8.956,400000.0
2006-01-24 05:14:00,8.926,8.973,8.807,8.973,1050000.0
2006-01-24 05:18:00,8.932,9.01,8.893,8.893,700000.0
2006-01-24 05:19:00,8.868,8.992,8.868,8.908,300000.0
2006-01-24 05:20:00,8.95,8.95,8.875,8.946,500000.0
2006-01-24 05:23:00,8.989,8.989,8.859,8.931,600000.0
2006-01-24 05:26:00,8.955,8.955,8.863,8.899,200000.0
2006-01-24 05:27:00,8.886,8.973,8.886,8.943,300000.0
2006-01-24 05:32:00,8.889,8.986,8.834,8.986,350000.0
2006-01-24 05:33:00,8.947,8.947,8.896,8.934,200000.0
2006-01-24 05:34:00,8.984,8.984,8.9,8.944,550000.0
2006-01-24 05:35:00,8.925,8.976,8.865,8.936,550000.0
2006-01-24 05:36:00,8.94,8.94,8.791,8.932,250000.0
2006-01-24 05:37:00,8.952,8.952,8.843,8.843,450000.0
2006-01-24 05:38:00,8.926,8.972,8.842,8.854,550000.0
2006-01-24 05:40:00,8.928,8.928,8.815,8.86,300000.0
2006-01-24 05:43:00,8.96,8.96,8.825,8.825,450000.0
2006-01-24 05:44:00,8.958,8.966,8.845,8.966,250000.0
2006-01-24 05:45:00,8.93,8.97,8.878,8.926,250000.0
2006-01-24 05:46:00,8.913,8.964,8.913,8.956,300000.0
2006-01-24 05:47:00,8.953,8.953,8.953,8.953,50000.0
2006-01-24 05:51:00,8.923,8.955,8.874,8.927,450000.0
2006-01-24 05:52:00,8.925,8.938,8.816,8.914,450000.0
2006-01-24 05:55:00,8.855,8.923,8.818,8.859,350000.0
2006-01-24 05:56:00,8.92,8.92,8.801,8.878,350000.0
2006-01-24 05:57:00,8.855,8.908,8.818,8.908,200000.0
2006-01-24 06:01:00,8.905,8.905,8.813,8.849,200000.0
2006-01-24 06:03:00,8.913,8.958,8.823,8.889,550000.0
2006-01-24 06:04:00,8.866,8.93,8.781,8.845,850000.0
2006-01-24 06:06:00,8.842,8.957,8.819,8.82,500000.0
2006-01-24 06:07:00,8.908,8.908,8.908,8.908,50000.0
2006-01-24 06:08:00,8.902,8.902,8.796,8.896,400000.0
2006-01-24 06:09:00,8.908,8.908,8.831,8.906,200000.0
2006-01-24 06:10:00,8.908,8.908,8.906,8.906,150000.0
2006-01-24 06:12:00,8.914,9.008,8.86,8.932,450000.0
2006-01-24 06:13:00,8.822,8.935,8.792,8.896,1100000.0
2006-01-24 06:14:00,8.831,8.941,8.831,8.928,500000.0
2006-01-24 06:16:00,8.822,8.885,8.797,8.884,300000.0
2006-01-24 06:17:00,8.851,8.92,8.851,8.92,200000.0
2006-01-24 06:18:00,8.828,8.914,8.828,8.914,100000.0
2006-01-24 06:22:00,8.912,8.939,8.912,8.939,100000.0
2006-01-24 06:23:00,8.873,8.94,8.827,8.859,400000.0
2006-01-24 06:24:00,8.823,8.895,8.813,8.895,150000.0
2006-01-24 06:25:00,8.876,8.964,8.84,8.855,450000.0
2006-01-24 06:32:00,8.904,8.904,8.816,8.816,100000.0
2006-01-24 06:33:00,8.828,8.929,8.826,8.905,350000.0
2006-01-24 06:38:00,8.862,8.955,8.801,8.923,500000.0
2006-01-24 06:39:00,8.843,8.903,8.802,8.864,400000.0
2006-01-24 06:40:00,8.864,8.923,8.84,8.84,300000.0
2006-01-24 06:41:00,8.945,8.945,8.891,8.895,400000.0
2006-01-24 06:42:00,8.9,8.915,8.857,8.862,400000.0
2006-01-24 06:44:00,8.905,8.915,8.864,8.881,200000.0
2006-01-24 06:45:00,8.937,8.937,8.809,8.811,200000.0
2006-01-24 06:46:00,8.956,8.969,8.836,8.836,350000.0
2006-01-24 06:47:00,8.947,8.947,8.819,8.937,550000.0
2006-01-24 06:48:00,8.828,8.933,8.812,8.901,400000.0
2006-01-24 06:49:00,8.891,8.926,8.798,8.798,500000.0
2006-01-24 06:50:00,8.936,8.936,8.836,8.836,100000.0
2006-01-24 06:51:00,8.943,8.943,8.886,8.936,300000.0
2006-01-24 06:54:00,8.955,8.955,8.922,8.922,300000.0
2006-01-24 06:55:00,8.9,8.9,8.894,8.894,100000.0
2006-01-24 06:58:00,8.917,8.917,8.838,8.873,200000.0
2006-01-24 07:00:00,8.917,8.917,8.811,8.847,200000.0
2006-01-24 07:02:00,8.916,8.918,8.848,8.918,300000.0
2006-01-24 07:06:00,8.911,8.958,8.824,8.829,350000.0
2006-01-24 07:07:00,8.93,8.951,8.862,8.877,400000.0
2006-01-24 07:08:00,8.833,8.956,8.833,8.889,400000.0
2006-01-24 07:09:00,8.864,8.947,8.826,8.947,450000.0
2006-01-24 07:10:00,8.852,8.919,8.852,8.853,300000.0
2006-01-24 07:14:00,8.863,8.914,8.863,8.914,350000.0
2006-01-24 07:15:00,8.915,8.916,8.871,8.873,300000.0
2006-01-24 07:22:00,8.874,8.929,8.874,8.929,350000.0
2006-01-24 07:23:00,8.921,8.963,8.835,8.859,350000.0
2006-01-24 07:29:00,8.945,8.945,8.778,8.848,550000.0
2006-01-24 07:31:00,8.862,8.928,8.828,8.828,400000.0
2006-01-24 07:33:00,8.918,8.946,8.829,8.829,350000.0
2006-01-24 07:35:00,8.897,8.916,8.821,8.913,450000.0
2006-01-24 07:41:00,8.936,8.936,8.822,8.822,350000.0
2006-01-24 07:44:00,8.929,8.929,8.818,8.861,300000.0
2006-01-24 07:45:00,8.839,8.907,8.789,8.907,400000.0
2006-01-24 07:47:00,8.926,8.926,8.841,8.922,150000.0
2006-01-24 07:50:00,8.94,8.944,8.835,8.944,400000.0
2006-01-24 07:51:00,8.873,8.991,8.873,8.959,600000.0
2006-01-24 07:52:00,8.929,8.929,8.808,8.808,150000.0
2006-01-24 07:54:00,8.945,8.971,8.852,8.865,450000.0
2006-01-24 07:55:00,8.912,8.915,8.822,8.822,550000.0
2006-01-24 07:56:00,8.917,8.917,8.829,8.829,300000.0
2006-01-24 07:58:00,8.922,8.929,8.875,8.875,150000.0
2006-01-24 07:59:00,8.894,8.968,8.859,8.968,250000.0
2006-01-24 08:01:00,8.883,8.971,8.835,8.835,350000.0
2006-01-24 08:04:00,8.855,8.96,8.839,8.839,300000.0
2006-01-24 08:07:00,8.937,8.937,8.804,8.929,500000.0
2006-01-24 08:08:00,8.878,8.961,8.844,8.845,650000.0
2006-01-24 08:09:00,8.867,8.929,8.814,8.858,500000.0
2006-01-24 08:14:00,8.841,8.971,8.841,8.916,400000.0
2006-01-24 08:15:00,8.82,8.952,8.82,8.952,250000.0
2006-01-24 08:19:00,8.87,8.922,8.838,8.906,350000.0
2006-01-24 08:20:00,8.964,8.966,8.839,8.916,550000.0
2006-01-24 08:23:00,8.851,8.959,8.851,8.956,300000.0
2006-01-24 08:27:00,8.851,8.97,8.836,8.928,450000.0
2006-01-24 08:28:00,8.944,8.961,8.857,8.927,450000.0
2006-01-24 08:29:00,8.848,8.923,8.817,8.909,400000.0
2006-01-24 08:33:00,8.913,8.961,8.821,8.92,400000.0
2006-01-24 08:35:00,8.874,8.954,8.829,8.954,350000.0
2006-01-24 08:36:00,8.921,8.936,8.824,8.862,650000.0
2006-01-24 08:38:00,8.942,9.019,8.857,8.874,650000.0
2006-01-24 08:39:00,8.891,8.938,8.826,8.826,250000.0
2006-01-24 08:41:00,8.919,8.944,8.879,8.879,350000.0
2006-01-24 08:42:00,8.952,8.952,8.833,8.912,450000.0
2006-01-24 08:43:00,8.851,8.873,8.851,8.873,100000.0
2006-01-24 08:45:00,8.944,8.979,8.893,8.893,350000.0
2006-01-24 08:48:00,8.858,8.932,8.858,8.885,450000.0
2006-01-24 08:49:00,8.96,8.96,8.85,8.908,400000.0
2006-01-24 08:53:00,8.952,8.968,8.885,8.943,400000.0
2006-01-24 08:54:00,8.956,8.959,8.857,8.857,350000.0
2006-01-24 09:00:00,8.886,8.942,8.784,8.806,550000.0
2006-01-24 09:04:00,8.905,8.961,8.806,8.947,400000.0
2006-01-24 09:05:00,8.877,8.906,8.785,8.9,400000.0
2006-01-24 09:07:00,8.817,8.965,8.817,8.929,400000.0
2006-01-24 09:09:00,8.81,8.913,8.801,8.801,450000.0
2006-01-24 09:14:00,8.917,8.95,8.86,8.866,500000.0
2006-01-24 09:15:00,8.885,8.963,8.869,8.918,350000.0
2006-01-24 09:16:00,8.875,8.995,8.862,8.879,350000.0
2006-01-24 09:18:00,8.929,8.976,8.852,8.92,400000.0
2006-01-24 09:19:00,8.945,8.945,8.811,8.927,450000.0
2006-01-24 09:22:00,8.91,8.951,8.858,8.951,250000.0
2006-01-24 09:24:00,8.821,8.883,8.821,8.88,400000.0
2006-01-24 09:26:00,8.935,8.935,8.829,8.927,450000.0
2006-01-24 09:28:00,8.874,8.928,8.843,8.922,350000.0
2006-01-24 09:29:00,8.969,8.993,8.86,8.958,400000.0
2006-01-24 09:30:00,8.856,8.975,8.84,8.972,400000.0
2006-01-24 09:31:00,8.939,8.939,8.861,8.925,400000.0
2006-01-24 09:32:00,8.905,8.995,8.881,8.906,500000.0
2006-01-24 09:34:00,8.94,8.972,8.844,8.942,300000.0
2006-01-24 09:36:00,8.889,8.97,8.836,8.838,500000.0
2006-01-24 09:37:00,8.934,8.979,8.845,8.948,400000.0
2006-01-24 09:38:00,8.918,8.99,8.866,8.971,450000.0
2006-01-24 09:39:00,8.985,8.997,8.859,8.978,500000.0
2006-01-24 09:41:00,8.921,8.94,8.856,8.858,350000.0
2006-01-24 09:42:00,8.935,8.958,8.861,8.877,400000.0
2006-01-24 09:44:00,8.884,8.969,8.848,8.89,350000.0
2006-01-24 09:45:00,8.826,8.945,8.826,8.945,100000.0
2006-01-24 09:47:00,8.856,8.989,8.856,8.945,300000.0
2006-01-24 09:48:00,8.959,8.959,8.813,8.862,450000.0
2006-01-24 09:49:00,8.893,8.947,8.836,8.884,350000.0
2006-01-24 09:56:00,8.885,9.006,8.868,8.965,400000.0
2006-01-24 09:57:00,8.846,8.925,8.786,8.925,500000.0
2006-01-24 09:58:00,8.862,8.935,8.831,8.894,400000.0
2006-01-24 09:59:00,8.85,8.924,8.795,8.919,450000.0
2006-01-24 10:00:00,8.924,8.924,8.81,8.913,550000.0
2006-01-24 10:03:00,8.898,8.931,8.815,8.844,400000.0
2006-01-24 10:04:00,8.918,8.942,8.848,8.877,400000.0
2006-01-24 10:08:00,8.964,8.972,8.847,8.972,300000.0
2006-01-24 10:09:00,8.967,8.967,8.816,8.948,450000.0
2006-01-24 10:10:00,8.932,8.951,8.819,8.951,550000.0
2006-01-24 10:11:00,8.959,8.994,8.843,8.843,500000.0
2006-01-24 10:12:00,8.926,8.926,8.795,8.872,350000.0
2006-01-24 10:13:00,8.874,8.984,8.826,8.843,500000.0
2006-01-24 10:14:00,8.932,8.947,8.797,8.797,350000.0
2006-01-24 10:15:00,8.94,8.94,8.821,8.883,350000.0
2006-01-24 10:16:00,8.787,8.928,8.787,8.897,400000.0
2006-01-24 10:17:00,8.87,8.912,8.809,8.814,400000.0
2006-01-24 10:18:00,8.772,8.941,8.772,8.928,450000.0
2006-01-24 10:20:00,8.842,8.899,8.828,8.828,550000.0
2006-01-24 10:22:00,8.817,8.949,8.817,8.866,400000.0
2006-01-24 10:24:00,8.934,8.937,8.789,8.92,900000.0
2006-01-24 10:25:00,8.785,8.877,8.737,8.875,700000.0
2006-01-24 10:26:00,8.933,8.933,8.825,8.825,350000.0
2006-01-24 10:27:00,8.924,8.937,8.847,8.937,450000.0
2006-01-24 10:28:00,8.916,8.916,8.768,8.824,350000.0
2006-01-24 10:29:00,8.939,8.94,8.803,8.902,900000.0
2006-01-24 10:32:00,8.857,8.901,8.79,8.891,700000.0
2006-01-24 10:36:00,8.837,8.959,8.819,8.844,500000.0
2006-01-24 10:38:00,8.787,8.923,8.787,8.907,400000.0
2006-01-24 10:40:00,8.914,8.921,8.807,8.916,550000.0
2006-01-24 10:42:00,8.876,8.897,8.753,8.879,750000.0
2006-01-24 10:43:00,8.886,8.931,8.799,8.811,400000.0
2006-01-24 10:46:00,8.881,8.927,8.829,8.926,400000.0
2006-01-24 10:47:00,8.904,8.988,8.813,8.813,350000.0
2006-01-24 10:48:00,8.844,8.937,8.767,8.916,450000.0
2006-01-24 10:50:00,8.88,8.923,8.809,8.809,800000.0
2006-01-24 10:52:00,8.884,8.932,8.772,8.889,950000.0
2006-01-24 10:53:00,8.877,8.928,8.783,8.834,500000.0
2006-01-24 10:55:00,8.871,8.915,8.762,8.868,800000.0
2006-01-24 10:56:00,8.868,8.947,8.783,8.925,400000.0
2006-01-24 10:57:00,8.878,8.915,8.783,8.884,450000.0
2006-01-24 10:58:00,8.82,8.968,8.81,8.856,350000.0
2006-01-24 10:59:00,8.87,8.888,8.735,8.735,450000.0
2006-01-24 11:00:00,8.818,8.904,8.767,8.798,350000.0
2006-01-24 11:02:00,8.911,8.911,8.794,8.855,400000.0
2006-01-24 11:03:00,8.837,8.936,8.801,8.808,550000.0
2006-01-24 11:04:00,8.881,8.881,8.776,8.88,400000.0
2006-01-24 11:05:00,8.772,8.96,8.772,8.807,550000.0
2006-01-24 11:06:00,8.872,8.886,8.758,8.76,350000.0
2006-01-24 11:07:00,8.84,8.886,8.772,8.866,450000.0
2006-01-24 11:09:00,8.884,8.884,8.779,8.872,500000.0
2006-01-24 11:10:00,8.76,8.914,8.76,8.833,400000.0
2006-01-24 11:11:00,8.877,8.896,8.75,8.856,350000.0
2006-01-24 11:12:00,8.893,8.961,8.813,8.882,550000.0
2006-01-24 11:13:00,8.87,8.899,8.757,8.898,500000.0
2006-01-24 11:14:00,8.78,8.88,8.723,8.88,400000.0
2006-01-24 11:15:00,8.815,8.917,8.797,8.824,400000.0
2006-01-24 11:16:00,8.823,8.899,8.822,8.887,500000.0
2006-01-24 11:17:00,8.895,8.906,8.785,8.906,350000.0
2006-01-24 11:18:00,8.82,8.869,8.809,8.841,350000.0
2006-01-24 11:22:00,8.9,8.917,8.77,8.77,400000.0
2006-01-24 11:23:00,8.771,8.915,8.771,8.791,500000.0
2006-01-24 11:24:00,8.838,8.873,8.736,8.84,550000.0
2006-01-24 11:25:00,8.763,8.866,8.732,8.78,550000.0
2006-01-24 11:26:00,8.885,8.918,8.801,8.914,400000.0
2006-01-24 11:27:00,8.796,8.908,8.796,8.908,500000.0
2006-01-24 11:28:00,8.789,8.873,8.768,8.873,350000.0
2006-01-24 11:29:00,8.83,8.913,8.803,8.833,500000.0
2006-01-24 11:30:00,8.906,8.928,8.819,8.819,500000.0
2006-01-24 11:31:00,8.9,8.935,8.822,8.899,350000.0
2006-01-24 11:32:00,8.906,8.958,8.84,8.84,450000.0
2006-01-24 11:33:00,8.833,8.961,8.833,8.918,350000.0
2006-01-24 11:34:00,8.816,8.94,8.816,8.936,500000.0
2006-01-24 11:35:00,8.93,8.974,8.834,8.903,450000.0
2006-01-24 11:36:00,8.862,8.959,8.819,8.878,550000.0
2006-01-24 11:37:00,8.882,8.986,8.801,8.909,400000.0
2006-01-24 11:38:00,8.907,8.94,8.851,8.918,400000.0
2006-01-24 11:40:00,8.861,8.915,8.822,8.895,400000.0
2006-01-24 11:42:00,8.851,8.93,8.851,8.896,350000.0
2006-01-24 11:43:00,8.935,8.944,8.838,8.944,350000.0
2006-01-24 11:44:00,8.973,9.001,8.862,8.94,450000.0
2006-01-24 11:45:00,8.841,8.919,8.812,8.919,550000.0
2006-01-24 11:46:00,8.923,8.97,8.841,8.864,400000.0
2006-01-24 11:47:00,8.884,8.962,8.809,8.916,500000.0
2006-01-24 11:48:00,8.91,8.939,8.854,8.934,400000.0
2006-01-24 11:49:00,8.92,8.95,8.828,8.893,350000.0
2006-01-24 11:50:00,8.895,8.946,8.827,8.946,350000.0
2006-01-24 11:51:00,8.813,8.948,8.813,8.918,450000.0
2006-01-24 11:52:00,8.859,8.97,8.833,8.964,450000.0
2006-01-24 11:53:00,8.827,8.952,8.827,8.848,400000.0
2006-01-24 11:54:00,8.926,8.926,8.797,8.88,550000.0
2006-01-24 11:55:00,8.884,8.943,8.828,8.943,350000.0
2006-01-24 11:56:00,8.872,8.938,8.854,8.855,350000.0
2006-01-24 11:57:00,8.923,8.961,8.838,8.909,450000.0
2006-01-24 11:58:00,8.816,8.936,8.809,8.936,350000.0
2006-01-24 11:59:00,8.897,8.929,8.822,8.856,450000.0
2006-01-24 12:00:00,8.891,8.896,8.797,8.797,350000.0
2006-01-24 12:03:00,8.805,8.888,8.799,8.869,550000.0
2006-01-24 12:05:00,8.891,8.927,8.793,8.838,350000.0
2006-01-24 12:06:00,8.912,8.926,8.857,8.926,350000.0
2006-01-24 12:13:00,8.879,8.926,8.808,8.885,400000.0
2006-01-24 12:15:00,8.852,8.925,8.808,8.843,400000.0
2006-01-24 12:21:00,8.904,8.934,8.776,8.893,500000.0
2006-01-24 12:22:00,8.94,8.94,8.813,8.89,400000.0
2006-01-24 12:23:00,8.954,8.997,8.845,8.845,400000.0
2006-01-24 12:24:00,8.92,8.92,8.776,8.874,600000.0
2006-01-24 12:25:00,8.933,8.934,8.836,8.912,450000.0
2006-01-24 12:27:00,8.92,8.955,8.848,8.933,550000.0
2006-01-24 12:28:00,8.921,8.953,8.832,8.881,500000.0
2006-01-24 12:30:00,8.86,8.984,8.859,8.966,450000.0
2006-01-24 12:31:00,8.912,8.92,8.855,8.91,350000.0
2006-01-24 12:32:00,8.813,8.986,8.813,8.85,300000.0
2006-01-24 12:33:00,8.949,8.958,8.821,8.864,350000.0
2006-01-24 12:34:00,8.817,8.932,8.815,8.815,450000.0
2006-01-24 12:35:00,8.949,8.949,8.834,8.834,350000.0
2006-01-24 12:36:00,8.972,8.973,8.853,8.926,350000.0
2006-01-24 12:37:00,8.959,8.996,8.877,8.877,500000.0
2006-01-24 12:38:00,8.937,8.969,8.849,8.907,450000.0
2006-01-24 12:39:00,8.914,8.986,8.829,8.922,450000.0
2006-01-24 12:40:00,8.899,8.962,8.838,8.879,450000.0
2006-01-24 12:43:00,8.895,8.952,8.831,8.86,500000.0
2006-01-24 12:46:00,8.854,8.956,8.837,8.837,500000.0
2006-01-24 12:47:00,8.869,8.954,8.811,8.874,350000.0
2006-01-24 12:48:00,8.825,8.918,8.774,8.918,550000.0
2006-01-24 12:49:00,8.895,8.988,8.858,8.871,450000.0
2006-01-24 12:50:00,8.907,8.976,8.864,8.866,400000.0
2006-01-24 12:51:00,8.849,8.988,8.849,8.975,500000.0
2006-01-24 12:53:00,8.855,8.977,8.855,8.945,500000.0
2006-01-24 12:54:00,8.93,8.932,8.807,8.883,450000.0
2006-01-24 12:59:00,8.907,8.944,8.854,8.942,450000.0
2006-01-24 13:00:00,8.93,8.946,8.824,8.874,500000.0
2006-01-24 13:06:00,8.945,8.945,8.802,8.902,450000.0
2006-01-24 13:11:00,8.848,8.937,8.848,8.919,400000.0
2006-01-24 13:13:00,8.953,8.953,8.799,8.913,450000.0
2006-01-24 13:15:00,8.884,8.974,8.829,8.921,400000.0
2006-01-24 13:16:00,8.934,8.934,8.837,8.931,350000.0
2006-01-24 13:17:00,8.953,8.973,8.871,8.973,450000.0
2006-01-24 13:18:00,8.817,8.961,8.817,8.954,400000.0
2006-01-24 13:19:00,8.883,8.95,8.825,8.842,400000.0
2006-01-24 13:20:00,8.851,8.927,8.807,8.87,500000.0
2006-01-24 13:21:00,8.811,8.919,8.804,8.805,350000.0
2006-01-24 13:22:00,8.832,8.94,8.819,8.854,400000.0
2006-01-24 13:23:00,8.857,8.922,8.807,8.836,350000.0
2006-01-24 13:25:00,8.931,8.958,8.866,8.958,350000.0
2006-01-24 13:28:00,8.914,8.962,8.822,8.866,400000.0
2006-01-24 13:29:00,8.945,8.945,8.784,8.895,350000.0
2006-01-24 13:33:00,8.849,8.917,8.812,8.855,350000.0
2006-01-24 13:34:00,8.81,8.948,8.81,8.84,350000.0
2006-01-24 13:39:00,8.913,8.963,8.843,8.918,500000.0
2006-01-24 13:41:00,8.83,8.942,8.823,8.942,400000.0
2006-01-24 13:45:00,8.868,8.973,8.858,8.949,400000.0
2006-01-24 13:46:00,8.876,8.949,8.831,8.895,450000.0
2006-01-24 13:53:00,8.873,9.001,8.834,8.9,450000.0
2006-01-24 13:54:00,8.902,8.964,8.853,8.954,400000.0
2006-01-24 13:55:00,8.917,8.959,8.891,8.922,350000.0
2006-01-24 13:56:00,8.95,8.961,8.82,8.82,400000.0
2006-01-24 13:57:00,8.891,8.973,8.853,8.853,400000.0
2006-01-24 14:00:00,8.907,8.907,8.807,8.861,350000.0
2006-01-24 14:01:00,8.924,8.987,8.878,8.968,400000.0
2006-01-24 14:02:00,8.959,8.961,8.846,8.913,350000.0
2006-01-24 14:03:00,8.931,8.933,8.859,8.928,350000.0
2006-01-24 14:04:00,8.854,8.962,8.854,8.956,350000.0
2006-01-24 14:05:00,8.944,8.944,8.804,8.836,300000.0
2006-01-24 14:07:00,8.895,8.949,8.801,8.914,400000.0
2006-01-24 14:08:00,8.88,8.966,8.846,8.906,400000.0
2006-01-24 14:10:00,8.81,8.907,8.81,8.862,350000.0
2006-01-24 14:12:00,8.943,8.958,8.899,8.958,450000.0
2006-01-24 14:13:00,8.913,8.913,8.806,8.837,350000.0
2006-01-24 14:15:00,8.811,8.951,8.811,8.858,500000.0
2006-01-24 14:16:00,8.838,8.927,8.807,8.892,450000.0
2006-01-24 14:23:00,8.871,8.946,8.865,8.888,400000.0
2006-01-24 14:24:00,8.962,8.976,8.897,8.966,400000.0
2006-01-24 14:26:00,8.883,8.922,8.817,8.871,350000.0
2006-01-24 14:27:00,8.9,8.974,8.836,8.974,400000.0
2006-01-24 14:28:00,8.923,8.923,8.822,8.886,400000.0
2006-01-24 14:29:00,8.898,8.953,8.823,8.914,350000.0
2006-01-24 14:33:00,8.948,8.948,8.809,8.863,300000.0
2006-01-24 14:34:00,8.914,8.956,8.827,8.827,450000.0
2006-01-24 14:35:00,8.925,8.933,8.861,8.861,350000.0
2006-01-24 14:36:00,8.911,8.928,8.823,8.928,400000.0
2006-01-24 14:37:00,8.84,8.941,8.792,8.941,550000.0
2006-01-24 14:48:00,8.916,8.953,8.856,8.93,400000.0
2006-01-24 14:50:00,8.89,8.973,8.84,8.84,400000.0
2006-01-24 14:51:00,8.957,8.984,8.871,8.929,350000.0
2006-01-24 14:54:00,8.862,9.019,8.862,8.875,550000.0
2006-01-24 14:55:00,8.897,8.92,8.808,8.808,450000.0
2006-01-24 15:00:00,8.827,8.955,8.827,8.859,450000.0
2006-01-24 15:03:00,8.914,8.956,8.816,8.956,500000.0
2006-01-24 15:04:00,8.879,8.952,8.842,8.86,550000.0
2006-01-24 15:09:00,8.958,9.003,8.877,8.877,450000.0
2006-01-24 15:10:00,8.867,8.976,8.82,8.831,400000.0
2006-01-24 15:11:00,8.804,8.886,8.761,8.786,500000.0
2006-01-24 15:12:00,8.942,8.98,8.831,8.923,350000.0
2006-01-24 15:14:00,8.958,8.958,8.848,8.848,150000.0
2006-01-24 15:15:00,8.819,8.936,8.815,8.884,400000.0
2006-01-24 15:16:00,8.85,8.913,8.85,8.899,200000.0
2006-01-24 15:17:00,8.897,8.949,8.819,8.895,450000.0
2006-01-24 15:20:00,8.885,8.932,8.872,8.932,400000.0
2006-01-24 15:21:00,8.883,8.926,8.804,8.847,250000.0
2006-01-24 15:22:00,8.877,8.921,8.842,8.886,450000.0
2006-01-24 15:23:00,8.838,8.946,8.838,8.901,400000.0
2006-01-24 15:24:00,8.916,8.943,8.845,8.922,350000.0
2006-01-24 15:25:00,8.928,8.928,8.824,8.861,350000.0
2006-01-24 15:26:00,8.791,8.887,8.791,8.799,550000.0
2006-01-24 15:27:00,8.813,8.927,8.8,8.838,350000.0
2006-01-24 15:28:00,8.821,8.923,8.819,8.884,350000.0
2006-01-24 15:29:00,8.802,8.907,8.798,8.798,450000.0
2006-01-24 15:30:00,8.87,8.884,8.783,8.876,450000.0
2006-01-24 15:31:00,8.817,8.916,8.801,8.801,500000.0
2006-01-24 15:32:00,8.82,8.913,8.784,8.866,450000.0
2006-01-24 15:33:00,8.847,8.877,8.782,8.847,400000.0
2006-01-24 15:34:00,8.775,8.901,8.749,8.749,400000.0
2006-01-24 15:35:00,8.826,8.879,8.786,8.818,400000.0
2006-01-24 15:36:00,8.858,8.948,8.816,8.91,550000.0
2006-01-24 15:37:00,8.793,8.871,8.76,8.85,400000.0
2006-01-24 15:38:00,8.83,8.898,8.807,8.807,450000.0
2006-01-24 15:39:00,8.832,8.895,8.832,8.873,250000.0
2006-01-24 15:40:00,8.772,8.911,8.772,8.792,450000.0
2006-01-24 15:41:00,8.761,8.891,8.761,8.855,400000.0
2006-01-24 15:42:00,8.85,8.85,8.753,8.772,350000.0
2006-01-24 15:43:00,8.785,8.841,8.728,8.728,450000.0
2006-01-24 15:44:00,8.843,8.867,8.766,8.841,350000.0
2006-01-24 15:45:00,8.856,8.88,8.773,8.859,450000.0
2006-01-24 15:46:00,8.731,8.812,8.724,8.742,400000.0
2006-01-24 15:47:00,8.816,8.86,8.719,8.719,550000.0
2006-01-24 15:48:00,8.75,8.813,8.724,8.737,350000.0
2006-01-24 15:49:00,8.805,8.884,8.805,8.884,350000.0
2006-01-24 15:50:00,8.793,8.895,8.743,8.853,550000.0
2006-01-24 15:51:00,8.82,8.824,8.7,8.721,350000.0
2006-01-24 15:52:00,8.728,8.895,8.72,8.76,350000.0
2006-01-24 15:53:00,8.851,8.901,8.775,8.842,500000.0
2006-01-24 15:54:00,8.866,8.887,8.819,8.887,450000.0
2006-01-24 15:55:00,8.761,8.874,8.761,8.874,500000.0
2006-01-24 15:56:00,8.785,8.937,8.785,8.862,450000.0
2006-01-24 15:57:00,8.828,8.872,8.796,8.831,450000.0
2006-01-24 15:58:00,8.799,8.91,8.799,8.91,500000.0
2006-01-24 15:59:00,8.908,8.908,8.794,8.827,450000.0
2006-01-24 16:00:00,8.852,8.865,8.739,8.852,500000.0
2006-01-24 16:01:00,8.901,8.901,8.758,8.758,400000.0
2006-01-24 16:02:00,8.802,8.944,8.802,8.885,550000.0
2006-01-24 16:03:00,8.92,8.92,8.798,8.842,450000.0
2006-01-24 16:04:00,8.801,8.939,8.801,8.877,550000.0
2006-01-24 16:05:00,8.913,8.934,8.83,8.89,300000.0
2006-01-24 16:06:00,8.801,8.903,8.764,8.856,350000.0
2006-01-24 16:07:00,8.803,8.88,8.793,8.793,500000.0
2006-01-24 16:08:00,8.766,8.893,8.766,8.843,550000.0
2006-01-24 16:09:00,8.814,8.928,8.801,8.928,350000.0
2006-01-24 16:10:00,8.908,8.917,8.804,8.9,500000.0
2006-01-24 16:11:00,8.801,8.936,8.801,8.805,500000.0
2006-01-24 16:12:00,8.874,8.918,8.848,8.874,350000.0
2006-01-24 16:13:00,8.858,8.949,8.822,8.949,450000.0
2006-01-24 16:14:00,8.964,8.964,8.829,8.878,500000.0
2006-01-24 16:15:00,8.939,8.95,8.813,8.813,350000.0
2006-01-24 16:16:00,8.884,8.947,8.828,8.916,550000.0
2006-01-24 16:17:00,8.918,8.946,8.827,8.827,350000.0
2006-01-24 16:18:00,8.965,8.98,8.849,8.93,400000.0
2006-01-24 16:19:00,8.915,8.987,8.885,8.932,500000.0
2006-01-24 16:20:00,8.976,8.976,8.846,8.87,550000.0
2006-01-24 16:21:00,8.909,9.012,8.865,8.975,500000.0
2006-01-24 16:22:00,8.973,9.0,8.894,8.96,450000.0
2006-01-24 16:23:00,8.927,9.031,8.9,8.92,400000.0
2006-01-24 16:24:00,8.978,9.03,8.881,9.028,550000.0
2006-01-24 16:25:00,9.007,9.036,8.954,9.03,350000.0
2006-01-24 16:26:00,8.989,9.031,8.887,8.887,550000.0
2006-01-24 16:27:00,9.003,9.057,8.953,9.018,450000.0
2006-01-24 16:28:00,9.041,9.041,8.945,8.957,400000.0
2006-01-24 16:29:00,8.934,9.035,8.898,8.928,400000.0
2006-01-24 16:30:00,8.907,9.01,8.899,8.99,550000.0
2006-01-24 16:31:00,8.936,9.01,8.897,8.932,400000.0
2006-01-24 16:32:00,8.937,9.024,8.887,8.967,400000.0
2006-01-24 16:34:00,8.977,9.029,8.93,9.029,350000.0
2006-01-24 16:35:00,8.951,9.05,8.892,8.944,500000.0
2006-01-24 16:36:00,9.024,9.024,8.937,8.944,500000.0
2006-01-24 16:37:00,9.006,9.006,8.867,8.902,500000.0
2006-01-24 16:38:00,8.873,9.051,8.873,8.895,450000.0
2006-01-24 16:39:00,8.948,9.019,8.923,8.996,500000.0
2006-01-24 16:40:00,8.906,8.977,8.906,8.923,150000.0
2006-01-24 16:41:00,8.913,8.988,8.903,8.903,350000.0
2006-01-24 16:42:00,8.928,9.066,8.928,9.014,500000.0
2006-01-24 16:43:00,8.871,9.005,8.871,8.94,350000.0
2006-01-24 16:44:00,8.993,8.993,8.852,8.852,400000.0
2006-01-24 16:45:00,8.852,8.932,8.851,8.897,400000.0
2006-01-24 16:46:00,8.902,8.966,8.893,8.965,350000.0
2006-01-24 16:47:00,8.918,9.025,8.884,8.928,600000.0
2006-01-24 16:48:00,9.011,9.064,8.948,8.993,500000.0
2006-01-24 16:49:00,9.021,9.09,8.945,8.945,450000.0
2006-01-24 16:50:00,8.972,9.011,8.929,9.011,350000.0
2006-01-24 16:51:00,9.05,9.052,8.916,8.916,400000.0
2006-01-24 16:52:00,8.958,9.055,8.958,9.045,450000.0
2006-01-24 16:53:00,8.956,9.048,8.933,8.971,350000.0
2006-01-24 16:54:00,8.97,9.102,8.97,8.979,450000.0
2006-01-24 16:55:00,9.058,9.075,8.949,8.999,550000.0
2006-01-24 16:56:00,8.995,9.088,8.969,8.972,400000.0
2006-01-24 16:57:00,9.013,9.106,8.968,8.989,500000.0
2006-01-24 16:58:00,8.964,9.046,8.954,9.017,500000.0
2006-01-24 16:59:00,8.991,9.077,8.982,8.985,400000.0
2006-01-24 17:00:00,9.035,9.085,8.932,8.932,350000.0
2006-01-24 17:01:00,8.964,9.079,8.943,8.987,500000.0
2006-01-24 17:02:00,8.986,9.062,8.986,9.024,400000.0
2006-01-24 17:03:00,8.965,9.05,8.923,9.014,500000.0
2006-01-24 17:04:00,8.991,9.075,8.953,9.011,350000.0
2006-01-24 17:05:00,9.082,9.083,8.947,9.028,400000.0
2006-01-24 17:06:00,9.097,9.109,8.982,9.058,350000.0
2006-01-24 17:07:00,9.057,9.137,8.994,9.04,500000.0
2006-01-24 17:08:00,8.942,9.082,8.942,9.006,500000.0
2006-01-24 17:09:00,9.038,9.064,8.935,8.981,300000.0
2006-01-24 17:10:00,9.041,9.083,8.99,9.07,350000.0
2006-01-24 17:11:00,9.125,9.126,8.991,9.001,400000.0
2006-01-24 17:12:00,9.081,9.127,9.043,9.049,400000.0
2006-01-24 17:13:00,9.031,9.123,9.026,9.121,450000.0
2006-01-24 17:14:00,9.056,9.109,8.981,9.08,550000.0
2006-01-24 17:15:00,9.0,9.107,8.968,9.039,350000.0
2006-01-24 17:16:00,9.12,9.12,9.003,9.076,450000.0
2006-01-24 17:17:00,9.043,9.086,8.993,8.998,400000.0
2006-01-24 17:18:00,9.05,9.109,9.024,9.109,350000.0
2006-01-24 17:19:00,9.002,9.157,8.982,9.092,450000.0
2006-01-24 17:20:00,9.052,9.113,8.982,9.0,350000.0
2006-01-24 17:21:00,9.028,9.107,8.965,9.107,500000.0
2006-01-24 17:22:00,9.028,9.102,8.973,9.012,500000.0
2006-01-24 17:23:00,8.992,9.078,8.982,9.072,550000.0
2006-01-24 17:24:00,9.079,9.083,8.995,9.004,350000.0
2006-01-24 17:25:00,9.076,9.104,8.998,9.104,400000.0
2006-01-24 17:26:00,8.979,9.096,8.969,9.056,450000.0
2006-01-24 17:27:00,9.079,9.105,8.998,9.075,400000.0
2006-01-24 17:28:00,9.011,9.074,8.961,8.961,550000.0
2006-01-24 17:29:00,8.97,9.096,8.97,9.087,500000.0
2006-01-24 17:30:00,8.956,9.105,8.956,9.079,450000.0
2006-01-24 17:31:00,9.034,9.109,8.982,9.052,600000.0
2006-01-24 17:32:00,8.989,9.073,8.974,9.03,400000.0
2006-01-24 17:33:00,9.035,9.08,8.965,9.08,400000.0
2006-01-24 17:34:00,9.063,9.083,8.93,9.064,450000.0
2006-01-24 17:35:00,9.041,9.1,8.972,9.029,500000.0
2006-01-24 17:36:00,9.062,9.076,8.942,9.074,450000.0
2006-01-24 17:37:00,9.079,9.088,8.982,9.062,550000.0
2006-01-24 17:38:00,9.012,9.055,8.962,8.999,400000.0
2006-01-24 17:39:00,9.059,9.067,8.97,8.991,350000.0
2006-01-24 17:40:00,8.991,9.066,8.986,9.061,500000.0
2006-01-24 17:41:00,9.013,9.115,8.941,9.017,550000.0
2006-01-24 17:42:00,8.987,9.11,8.987,9.084,500000.0
2006-01-24 17:43:00,9.104,9.114,8.957,8.989,400000.0
2006-01-24 17:44:00,9.089,9.13,9.016,9.083,450000.0
2006-01-24 17:45:00,9.02,9.119,9.02,9.033,550000.0
2006-01-24 17:46:00,9.064,9.064,9.028,9.031,250000.0
2006-01-24 17:47:00,9.073,9.091,8.985,9.032,400000.0
2006-01-24 17:48:00,9.081,9.088,8.983,9.088,400000.0
2006-01-24 17:49:00,9.042,9.097,9.009,9.061,350000.0
2006-01-24 17:50:00,9.07,9.089,8.978,8.978,550000.0
2006-01-24 17:51:00,9.017,9.094,8.969,9.007,550000.0
2006-01-24 17:52:00,9.043,9.051,8.91,8.934,350000.0
2006-01-24 17:53:00,9.019,9.07,8.986,8.989,500000.0
2006-01-24 17:56:00,8.967,9.108,8.967,9.008,400000.0
2006-01-24 17:57:00,9.058,9.064,8.986,9.033,400000.0
2006-01-24 17:58:00,9.04,9.05,8.963,9.019,450000.0
2006-01-24 17:59:00,8.956,9.068,8.951,9.068,350000.0
2006-01-24 18:00:00,8.961,9.071,8.961,9.04,350000.0
2006-01-24 18:01:00,9.034,9.071,8.95,8.998,450000.0
2006-01-24 18:02:00,8.968,9.076,8.967,9.038,500000.0
2006-01-24 18:03:00,9.016,9.054,8.984,9.022,350000.0
2006-01-24 18:04:00,9.083,9.083,8.934,9.002,400000.0
2006-01-24 18:05:00,9.012,9.094,8.956,9.094,550000.0
2006-01-24 18:06:00,9.037,9.099,8.962,8.962,450000.0
2006-01-24 18:07:00,9.085,9.085,8.944,9.071,400000.0
2006-01-24 18:09:00,8.958,9.102,8.958,9.093,450000.0
2006-01-24 18:10:00,9.047,9.053,8.926,9.012,400000.0
2006-01-24 18:11:00,8.986,9.13,8.976,9.029,550000.0
2006-01-24 18:12:00,9.061,9.124,9.017,9.048,400000.0
2006-01-24 18:13:00,8.977,9.089,8.958,9.089,450000.0
2006-01-24 18:14:00,9.006,9.118,9.006,9.086,400000.0
2006-01-24 18:15:00,9.072,9.086,8.966,8.966,450000.0
2006-01-24 18:16:00,9.001,9.11,8.982,9.11,600000.0
2006-01-24 18:17:00,9.055,9.094,8.982,8.988,250000.0
2006-01-24 18:18:00,9.054,9.107,8.976,8.976,700000.0
2006-01-24 18:19:00,9.066,9.069,8.962,9.069,350000.0
2006-01-24 18:20:00,8.99,9.074,8.941,9.049,550000.0
2006-01-24 18:21:00,9.015,9.095,8.992,9.073,650000.0
2006-01-24 18:22:00,8.968,9.065,8.948,9.003,750000.0
2006-01-24 18:23:00,9.091,9.108,8.991,9.058,650000.0
2006-01-24 18:24:00,9.072,9.103,8.995,9.015,550000.0
2006-01-24 18:25:00,9.015,9.108,8.973,9.001,500000.0
2006-01-24 18:26:00,9.004,9.086,8.957,9.086,750000.0
2006-01-24 18:27:00,9.089,9.101,9.021,9.101,400000.0
2006-01-24 18:28:00,9.072,9.082,8.98,9.068,350000.0
2006-01-24 18:29:00,8.999,9.094,8.955,9.094,400000.0
2006-01-24 18:30:00,9.069,9.094,8.956,9.005,500000.0
2006-01-24 18:31:00,8.995,9.081,8.993,9.06,500000.0
2006-01-24 18:32:00,9.023,9.153,8.995,9.117,550000.0
2006-01-24 18:33:00,9.004,9.08,8.985,9.05,450000.0
2006-01-24 18:34:00,9.066,9.113,8.988,9.056,450000.0
2006-01-24 18:35:00,9.065,9.077,8.953,9.058,500000.0
2006-01-24 18:36:00,9.003,9.092,8.943,9.031,850000.0
2006-01-24 18:37:00,9.001,9.074,8.951,9.042,700000.0
2006-01-24 18:38:00,9.016,9.05,8.936,9.016,700000.0
2006-01-24 18:39:00,9.056,9.067,8.968,9.05,400000.0
2006-01-24 18:40:00,9.075,9.075,8.95,9.005,450000.0
2006-01-24 18:41:00,9.007,9.063,8.989,9.035,550000.0
2006-01-24 18:42:00,8.942,9.055,8.932,9.055,700000.0
2006-01-24 18:43:00,9.034,9.084,8.971,9.084,450000.0
2006-01-24 18:44:00,9.042,9.081,8.935,9.01,650000.0
2006-01-24 18:45:00,9.048,9.09,8.969,9.042,450000.0
2006-01-24 18:46:00,9.017,9.044,8.907,8.949,450000.0
2006-01-24 18:47:00,8.952,9.091,8.952,9.048,450000.0
2006-01-24 18:48:00,9.052,9.075,8.989,9.075,250000.0
2006-01-24 18:49:00,8.914,9.033,8.908,8.946,400000.0
2006-01-24 18:50:00,9.047,9.058,8.954,9.013,350000.0
2006-01-24 18:51:00,9.027,9.054,8.963,8.972,500000.0
2006-01-24 18:52:00,9.027,9.067,8.89,8.987,800000.0
2006-01-24 18:53:00,9.027,9.061,8.936,9.023,750000.0
2006-01-24 18:54:00,8.934,9.142,8.934,9.059,500000.0
2006-01-24 18:55:00,9.015,9.064,8.945,9.015,500000.0
2006-01-24 18:56:00,9.02,9.07,8.959,8.959,500000.0
2006-01-24 18:57:00,9.061,9.111,8.981,9.058,600000.0
2006-01-24 18:58:00,9.065,9.072,8.964,9.035,400000.0
2006-01-24 18:59:00,9.08,9.08,8.994,9.021,600000.0
2006-01-24 19:00:00,8.992,9.074,8.932,9.039,600000.0
2006-01-24 19:01:00,9.047,9.067,8.981,9.042,600000.0
2006-01-24 19:02:00,9.012,9.06,8.955,9.053,600000.0
2006-01-24 19:03:00,9.055,9.091,8.988,9.091,700000.0
2006-01-24 19:04:00,9.023,9.067,8.938,9.041,550000.0
2006-01-24 19:05:00,8.987,9.088,8.976,8.976,400000.0
2006-01-24 19:06:00,9.023,9.092,8.958,9.092,500000.0
2006-01-24 19:07:00,9.104,9.104,8.973,9.006,600000.0
2006-01-24 19:08:00,9.002,9.097,9.002,9.003,350000.0
2006-01-24 19:09:00,8.984,9.11,8.967,9.099,750000.0
2006-01-24 19:10:00,9.119,9.127,8.992,8.993,350000.0
2006-01-24 19:11:00,9.08,9.162,8.999,9.071,550000.0
2006-01-24 19:12:00,9.047,9.125,9.018,9.108,550000.0
2006-01-24 19:13:00,9.036,9.108,8.957,8.957,550000.0
2006-01-24 19:14:00,9.098,9.117,8.994,9.095,550000.0
2006-01-24 19:15:00,9.03,9.17,9.03,9.132,700000.0
2006-01-24 19:16:00,9.13,9.136,9.062,9.085,450000.0
2006-01-24 19:17:00,9.021,9.098,9.021,9.042,350000.0
2006-01-24 19:18:00,9.087,9.137,8.969,9.05,450000.0
2006-01-24 19:19:00,9.1,9.136,9.025,9.128,550000.0
2006-01-24 19:20:00,9.048,9.111,8.944,9.074,550000.0
2006-01-24 19:21:00,9.104,9.104,8.97,9.067,350000.0
2006-01-24 19:22:00,9.066,9.123,8.97,9.002,650000.0
2006-01-24 19:23:00,9.084,9.131,9.013,9.054,500000.0
2006-01-24 19:24:00,9.063,9.112,9.006,9.095,300000.0
2006-01-24 19:25:00,8.967,9.104,8.967,9.024,500000.0
2006-01-24 19:26:00,9.074,9.095,9.015,9.068,350000.0
2006-01-24 19:27:00,9.085,9.127,9.05,9.05,350000.0
2006-01-24 19:28:00,9.041,9.143,8.983,8.983,400000.0
2006-01-24 19:29:00,9.123,9.142,9.022,9.022,550000.0
2006-01-24 19:30:00,9.111,9.111,8.967,9.008,600000.0
2006-01-24 19:31:00,9.119,9.119,8.987,9.06,350000.0
2006-01-24 19:32:00,9.116,9.155,9.037,9.059,600000.0
2006-01-24 19:33:00,9.106,9.106,9.018,9.032,250000.0
2006-01-24 19:34:00,9.026,9.139,8.986,9.133,550000.0
2006-01-24 19:35:00,9.084,9.151,9.012,9.151,400000.0
2006-01-24 19:36:00,9.114,9.151,9.045,9.067,350000.0
2006-01-24 19:37:00,9.167,9.168,9.092,9.168,550000.0
2006-01-24 19:38:00,9.124,9.21,9.045,9.186,450000.0
2006-01-24 19:39:00,9.122,9.147,9.053,9.108,400000.0
2006-01-24 19:40:00,9.166,9.166,9.05,9.135,450000.0
2006-01-24 19:41:00,9.053,9.154,9.02,9.114,550000.0
2006-01-24 19:42:00,9.075,9.17,9.003,9.156,500000.0
2006-01-24 19:43:00,9.12,9.12,9.022,9.022,250000.0
2006-01-24 19:44:00,9.042,9.163,9.042,9.084,400000.0
2006-01-24 19:45:00,9.065,9.11,9.005,9.005,350000.0
2006-01-24 19:46:00,9.006,9.128,8.98,9.102,350000.0
2006-01-24 19:47:00,9.11,9.138,9.031,9.066,350000.0
2006-01-24 19:48:00,9.073,9.141,9.027,9.027,450000.0
2006-01-24 19:49:00,9.091,9.093,8.985,9.093,300000.0
2006-01-24 19:50:00,9.081,9.102,8.959,9.053,500000.0
2006-01-24 19:51:00,9.013,9.146,9.013,9.04,350000.0
2006-01-24 19:52:00,9.135,9.168,9.047,9.081,650000.0
2006-01-24 19:53:00,9.133,9.133,8.992,9.049,350000.0
2006-01-24 19:54:00,9.048,9.088,8.998,9.02,250000.0
2006-01-24 19:55:00,8.99,9.104,8.977,9.045,500000.0
2006-01-24 19:56:00,9.049,9.16,9.03,9.102,350000.0
2006-01-24 19:57:00,9.002,9.134,8.999,8.999,450000.0
2006-01-24 19:58:00,9.086,9.086,9.025,9.038,250000.0
2006-01-24 19:59:00,9.14,9.14,9.011,9.126,200000.0
2006-01-24 20:00:00,9.11,9.11,9.045,9.069,250000.0
2006-01-24 20:01:00,9.137,9.137,9.025,9.098,250000.0
2006-01-24 20:02:00,9.136,9.136,8.994,9.106,400000.0
2006-01-24 20:03:00,9.063,9.141,9.063,9.111,150000.0
2006-01-24 20:04:00,9.031,9.116,9.022,9.092,500000.0
2006-01-24 20:05:00,9.12,9.168,9.026,9.161,600000.0
2006-01-24 20:06:00,9.059,9.102,9.016,9.025,400000.0
2006-01-24 20:07:00,9.057,9.085,9.057,9.069,150000.0
2006-01-24 20:08:00,9.068,9.133,9.047,9.101,250000.0
2006-01-24 20:09:00,9.064,9.103,9.007,9.092,450000.0
2006-01-24 20:10:00,9.026,9.119,9.013,9.111,350000.0
2006-01-24 20:11:00,9.136,9.167,9.024,9.124,550000.0
2006-01-24 20:12:00,9.157,9.157,9.037,9.037,250000.0
2006-01-24 20:13:00,9.064,9.131,9.062,9.131,350000.0
2006-01-24 20:14:00,9.12,9.156,9.009,9.123,550000.0
2006-01-24 20:15:00,9.072,9.155,9.056,9.146,400000.0
2006-01-24 20:16:00,9.092,9.132,9.033,9.12,350000.0
2006-01-24 20:17:00,9.158,9.166,9.033,9.165,400000.0
2006-01-24 20:18:00,9.157,9.157,9.028,9.028,350000.0
2006-01-24 20:19:00,9.054,9.136,9.036,9.052,500000.0
2006-01-24 20:20:00,9.046,9.104,8.988,8.988,500000.0
2006-01-24 20:21:00,9.116,9.171,9.023,9.117,450000.0
2006-01-24 20:22:00,9.061,9.129,9.013,9.013,400000.0
2006-01-24 20:23:00,9.013,9.127,9.013,9.127,500000.0
2006-01-24 20:24:00,9.106,9.152,9.023,9.152,400000.0
2006-01-24 20:25:00,9.138,9.148,8.998,9.021,300000.0
2006-01-24 20:26:00,9.022,9.147,9.022,9.134,300000.0
2006-01-24 20:28:00,9.134,9.138,8.998,9.103,550000.0
2006-01-24 20:29:00,9.087,9.152,9.069,9.069,200000.0
2006-01-24 20:30:00,9.145,9.153,9.029,9.043,550000.0
2006-01-24 20:31:00,9.158,9.158,9.062,9.156,250000.0
2006-01-24 20:32:00,9.103,9.124,8.988,9.013,300000.0
2006-01-24 20:33:00,9.113,9.171,9.025,9.127,350000.0
2006-01-24 20:36:00,9.029,9.106,9.029,9.065,350000.0
2006-01-24 20:37:00,9.06,9.134,9.018,9.094,450000.0
2006-01-24 20:38:00,9.098,9.115,9.018,9.044,400000.0
2006-01-24 20:40:00,9.15,9.15,9.031,9.126,350000.0
2006-01-24 20:41:00,9.088,9.088,8.983,9.071,300000.0
2006-01-24 20:42:00,9.037,9.085,9.012,9.076,350000.0
2006-01-24 20:47:00,9.083,9.083,8.983,9.023,200000.0
2006-01-24 21:03:00,9.077,9.077,8.977,9.015,200000.0
2006-01-24 21:05:00,9.102,9.17,9.042,9.042,300000.0
2006-01-24 21:06:00,9.147,9.172,9.061,9.09,500000.0
2006-01-24 21:07:00,9.154,9.154,9.137,9.146,150000.0
2006-01-24 21:09:00,9.034,9.113,9.025,9.056,550000.0
2006-01-24 21:11:00,9.027,9.127,9.021,9.118,250000.0
2006-01-24 21:12:00,9.091,9.13,9.061,9.125,200000.0
2006-01-24 21:14:00,9.115,9.115,9.023,9.059,200000.0
2006-01-24 21:16:00,9.1,9.158,9.084,9.144,350000.0
2006-01-24 21:17:00,9.14,9.14,8.994,9.094,250000.0
2006-01-24 21:19:00,8.998,9.087,8.955,9.087,350000.0
2006-01-24 21:22:00,9.119,9.165,9.068,9.111,400000.0
2006-01-24 21:23:00,9.054,9.119,9.003,9.108,650000.0
2006-01-24 21:24:00,9.03,9.111,8.999,9.111,350000.0
2006-01-24 21:25:00,9.07,9.137,9.026,9.111,550000.0
2006-01-24 21:26:00,9.036,9.153,9.017,9.038,300000.0
2006-01-24 21:27:00,9.068,9.125,9.037,9.037,300000.0
2006-01-24 21:29:00,9.134,9.134,8.999,9.074,300000.0
2006-01-24 21:30:00,9.029,9.161,9.019,9.038,400000.0
2006-01-24 21:34:00,9.047,9.142,9.024,9.102,450000.0
2006-01-24 21:36:00,9.087,9.149,9.008,9.072,500000.0
2006-01-24 21:38:00,9.099,9.116,9.032,9.078,350000.0
2006-01-24 21:39:00,9.122,9.122,8.972,9.05,350000.0
2006-01-24 21:41:00,9.075,9.075,8.975,9.013,200000.0
2006-01-24 21:44:00,8.966,9.081,8.966,9.004,300000.0
2006-01-24 21:45:00,9.124,9.124,9.057,9.097,250000.0
2006-01-24 21:46:00,9.081,9.144,9.009,9.047,550000.0
2006-01-24 21:47:00,9.092,9.128,8.974,9.032,400000.0
2006-01-24 21:48:00,9.048,9.128,9.018,9.104,600000.0
2006-01-24 21:49:00,9.037,9.087,8.974,9.064,500000.0
2006-01-24 21:51:00,9.027,9.114,9.001,9.071,400000.0
2006-01-24 21:52:00,9.074,9.085,9.029,9.085,300000.0
2006-01-24 21:53:00,9.064,9.116,8.991,9.116,250000.0
2006-01-24 21:54:00,9.097,9.097,9.039,9.061,250000.0
2006-01-24 21:55:00,9.125,9.141,9.026,9.026,250000.0
2006-01-24 21:56:00,9.048,9.071,8.993,9.071,350000.0
2006-01-24 21:59:00,9.074,9.121,8.993,9.029,400000.0
2006-01-24 22:00:00,9.081,9.104,9.026,9.063,350000.0
2006-01-24 22:01:00,9.009,9.115,9.009,9.088,450000.0
2006-01-24 22:03:00,9.084,9.084,8.985,9.023,200000.0
2006-01-24 22:06:00,9.022,9.125,9.015,9.102,200000.0
2006-01-24 22:07:00,9.049,9.14,9.034,9.112,300000.0
2006-01-24 22:11:00,9.058,9.101,8.976,9.095,650000.0
2006-01-24 22:22:00,9.098,9.128,9.02,9.111,500000.0
2006-01-24 22:26:00,9.04,9.117,8.994,9.034,450000.0
2006-01-24 22:28:00,9.071,9.121,8.993,9.121,500000.0
2006-01-24 22:29:00,9.07,9.075,8.998,9.02,650000.0
2006-01-24 22:31:00,9.004,9.039,8.999,9.004,400000.0
2006-01-24 22:32:00,9.04,9.115,9.04,9.094,250000.0
2006-01-24 22:33:00,9.009,9.086,9.009,9.086,150000.0
2006-01-24 22:35:00,9.093,9.093,8.966,9.078,400000.0
2006-01-24 22:39:00,9.069,9.091,8.959,9.031,650000.0
2006-01-24 22:43:00,9.076,9.086,8.963,9.025,450000.0
2006-01-24 22:44:00,9.011,9.084,9.009,9.015,200000.0
2006-01-24 22:45:00,9.061,9.079,8.977,9.076,350000.0
2006-01-24 22:46:00,9.043,9.109,8.983,9.083,550000.0
2006-01-24 22:47:00,9.123,9.123,9.087,9.119,150000.0
2006-01-24 22:48:00,9.128,9.128,9.017,9.096,450000.0
2006-01-24 22:51:00,9.103,9.103,9.02,9.053,200000.0
2006-01-24 22:53:00,9.074,9.127,9.047,9.123,250000.0
2006-01-24 22:54:00,9.089,9.133,8.992,9.133,400000.0
2006-01-24 22:55:00,9.133,9.133,9.085,9.085,100000.0
2006-01-24 22:56:00,9.014,9.103,8.994,9.062,550000.0
2006-01-24 22:58:00,9.106,9.106,9.005,9.045,200000.0
2006-01-24 23:01:00,9.098,9.13,9.02,9.073,350000.0
2006-01-24 23:02:00,9.057,9.092,9.0,9.092,350000.0
2006-01-24 23:03:00,9.001,9.089,8.981,9.089,300000.0
2006-01-24 23:04:00,9.122,9.122,8.956,9.057,550000.0
2006-01-24 23:05:00,9.035,9.154,9.035,9.06,350000.0
2006-01-24 23:07:00,9.111,9.191,9.084,9.111,550000.0
2006-01-24 23:08:00,9.144,9.144,9.031,9.097,450000.0
2006-01-24 23:10:00,9.034,9.108,8.982,9.078,600000.0
2006-01-24 23:13:00,8.996,9.126,8.996,9.083,400000.0
2006-01-24 23:14:00,9.093,9.123,9.029,9.03,400000.0
2006-01-24 23:15:00,9.103,9.149,9.027,9.115,500000.0
2006-01-24 23:16:00,9.077,9.147,9.026,9.105,500000.0
2006-01-24 23:19:00,9.089,9.144,9.013,9.063,400000.0
2006-01-24 23:20:00,9.113,9.158,9.029,9.029,750000.0
2006-01-24 23:21:00,9.103,9.191,9.035,9.073,550000.0
2006-01-24 23:22:00,9.112,9.112,9.028,9.037,400000.0
2006-01-24 23:23:00,9.059,9.059,9.059,9.059,50000.0
2006-01-24 23:25:00,9.108,9.142,9.049,9.122,400000.0
2006-01-24 23:27:00,9.154,9.154,9.061,9.107,400000.0
2006-01-24 23:28:00,9.065,9.159,9.065,9.117,350000.0
2006-01-24 23:30:00,9.113,9.113,9.028,9.051,350000.0
2006-01-24 23:31:00,9.096,9.107,9.095,9.107,200000.0
2006-01-24 23:33:00,9.157,9.157,9.03,9.151,600000.0
2006-01-24 23:34:00,9.095,9.162,9.062,9.067,500000.0
2006-01-24 23:35:00,9.063,9.147,9.063,9.079,450000.0
2006-01-24 23:36:00,9.073,9.143,9.05,9.143,500000.0
2006-01-24 23:38:00,9.105,9.105,9.013,9.049,200000.0
2006-01-24 23:40:00,9.063,9.115,9.027,9.027,300000.0
2006-01-24 23:41:00,9.143,9.143,9.104,9.104,300000.0
2006-01-24 23:45:00,8.993,9.104,8.97,9.104,550000.0
2006-01-24 23:49:00,9.106,9.126,9.011,9.049,350000.0
2006-01-24 23:50:00,9.063,9.114,9.063,9.114,150000.0
2006-01-24 23:56:00,9.097,9.133,8.982,9.133,500000.0
2006-01-24 23:57:00,9.083,9.132,9.03,9.132,400000.0
2006-01-24 23:59:00,9.095,9.095,8.995,9.034,200000.0
2006-01-25 00:00:00,9.16,9.49,9.16,9.47,300000.0
2006-01-25 00:14:00,9.033,9.134,9.03,9.033,300000.0
2006-01-25 00:20:00,9.134,9.189,9.042,9.162,400000.0
2006-01-25 00:36:00,9.054,9.135,9.043,9.043,200000.0
2006-01-25 00:39:00,9.115,9.115,9.015,9.054,200000.0
2006-01-25 00:41:00,9.107,9.107,9.006,9.045,200000.0
2006-01-25 00:43:00,9.118,9.16,9.043,9.077,400000.0
2006-01-25 00:49:00,9.112,9.122,9.112,9.122,100000.0
2006-01-25 01:00:00,9.165,9.165,9.086,9.121,200000.0
2006-01-25 01:03:00,9.175,9.175,9.083,9.119,200000.0
2006-01-25 01:06:00,9.22,9.22,9.126,9.138,250000.0
2006-01-25 01:07:00,9.117,9.211,9.117,9.158,300000.0
2006-01-25 01:08:00,9.177,9.239,9.131,9.142,250000.0
2006-01-25 01:09:00,9.154,9.186,9.122,9.185,300000.0
2006-01-25 01:15:00,9.175,9.175,9.083,9.119,200000.0
2006-01-25 01:21:00,9.161,9.208,9.089,9.089,300000.0
2006-01-25 01:24:00,9.183,9.183,9.03,9.084,600000.0
2006-01-25 01:26:00,9.07,9.14,9.041,9.121,350000.0
2006-01-25 01:30:00,9.181,9.181,9.131,9.131,200000.0
2006-01-25 01:31:00,9.177,9.185,9.106,9.177,350000.0
2006-01-25 01:41:00,9.117,9.164,9.043,9.065,350000.0
2006-01-25 01:42:00,9.061,9.224,9.061,9.083,400000.0
2006-01-25 01:45:00,9.139,9.14,9.044,9.134,400000.0
2006-01-25 01:46:00,9.144,9.144,9.047,9.142,550000.0
2006-01-25 01:48:00,9.146,9.146,9.066,9.101,200000.0
2006-01-25 01:55:00,9.165,9.165,9.081,9.114,200000.0
2006-01-25 02:02:00,9.076,9.185,9.076,9.16,350000.0
2006-01-25 02:03:00,9.136,9.189,9.076,9.147,250000.0
2006-01-25 02:04:00,9.18,9.18,9.037,9.037,300000.0
2006-01-25 02:06:00,9.064,9.155,9.061,9.097,400000.0
2006-01-25 02:13:00,9.148,9.202,9.068,9.146,700000.0
2006-01-25 02:17:00,9.074,9.193,9.074,9.177,450000.0
2006-01-25 02:21:00,9.152,9.152,9.101,9.122,200000.0
2006-01-25 02:22:00,9.149,9.181,9.097,9.181,150000.0
2006-01-25 02:23:00,9.188,9.188,9.093,9.14,450000.0
2006-01-25 02:24:00,9.117,9.121,9.028,9.116,250000.0
2006-01-25 02:26:00,9.044,9.138,9.044,9.137,400000.0
2006-01-25 02:30:00,9.074,9.189,9.074,9.189,100000.0
2006-01-25 02:32:00,9.174,9.175,9.1,9.175,350000.0
2006-01-25 02:33:00,9.1,9.16,9.047,9.121,350000.0
2006-01-25 02:34:00,9.124,9.193,9.086,9.181,200000.0
2006-01-25 02:35:00,9.164,9.164,9.05,9.073,300000.0
2006-01-25 02:36:00,9.191,9.191,9.074,9.074,200000.0
2006-01-25 02:37:00,9.155,9.168,9.081,9.154,350000.0
2006-01-25 02:38:00,9.198,9.198,9.101,9.166,300000.0
2006-01-25 02:39:00,9.142,9.208,9.086,9.158,250000.0
2006-01-25 02:50:00,9.166,9.187,9.098,9.098,250000.0
2006-01-25 02:51:00,9.139,9.234,9.078,9.13,500000.0
2006-01-25 02:52:00,9.174,9.174,9.083,9.174,150000.0
2006-01-25 02:53:00,9.176,9.185,9.068,9.185,400000.0
2006-01-25 02:54:00,9.11,9.191,9.097,9.164,450000.0
2006-01-25 02:56:00,9.163,9.163,9.08,9.113,200000.0
2006-01-25 03:00:00,9.194,9.194,9.169,9.169,100000.0
2006-01-25 03:02:00,9.133,9.165,9.03,9.138,650000.0
2006-01-25 03:03:00,9.176,9.198,9.097,9.198,450000.0
2006-01-25 03:04:00,9.181,9.181,9.035,9.035,700000.0
2006-01-25 03:05:00,9.095,9.183,9.036,9.183,450000.0
2006-01-25 03:06:00,9.102,9.203,9.102,9.11,350000.0
2006-01-25 03:07:00,9.099,9.184,9.056,9.056,450000.0
2006-01-25 03:10:00,9.085,9.164,9.049,9.164,250000.0
2006-01-25 03:11:00,9.112,9.181,9.078,9.137,800000.0
2006-01-25 03:13:00,9.159,9.189,9.056,9.135,500000.0
2006-01-25 03:14:00,9.146,9.167,9.107,9.116,550000.0
2006-01-25 03:16:00,9.198,9.205,9.127,9.177,250000.0
2006-01-25 03:19:00,9.133,9.164,9.041,9.056,500000.0
2006-01-25 03:23:00,9.146,9.183,9.066,9.076,450000.0
2006-01-25 03:24:00,9.064,9.167,9.054,9.166,550000.0
2006-01-25 03:25:00,9.083,9.133,9.039,9.133,550000.0
2006-01-25 03:29:00,9.139,9.156,9.063,9.067,500000.0
2006-01-25 03:31:00,9.071,9.148,9.064,9.134,250000.0
2006-01-25 03:32:00,9.144,9.151,9.089,9.144,450000.0
2006-01-25 03:33:00,9.158,9.176,9.076,9.116,350000.0
2006-01-25 03:34:00,9.058,9.185,9.058,9.152,250000.0
2006-01-25 03:42:00,9.054,9.152,9.044,9.097,600000.0
2006-01-25 03:43:00,9.153,9.219,9.038,9.091,700000.0
2006-01-25 03:47:00,9.146,9.171,9.029,9.107,400000.0
2006-01-25 03:53:00,9.078,9.101,9.043,9.043,150000.0
2006-01-25 03:56:00,9.155,9.155,9.155,9.155,50000.0
2006-01-25 03:57:00,9.17,9.17,9.016,9.163,500000.0
2006-01-25 03:58:00,9.127,9.134,8.993,9.109,800000.0
2006-01-25 03:59:00,9.083,9.204,9.083,9.146,350000.0
2006-01-25 04:01:00,9.142,9.181,9.054,9.14,450000.0
2006-01-25 04:02:00,9.124,9.18,9.057,9.144,550000.0
2006-01-25 04:03:00,9.178,9.178,9.063,9.13,500000.0
2006-01-25 04:04:00,9.076,9.183,9.066,9.183,300000.0
2006-01-25 04:07:00,9.099,9.166,9.058,9.166,400000.0
2006-01-25 04:09:00,9.136,9.156,9.004,9.156,350000.0
2006-01-25 04:12:00,9.14,9.203,9.068,9.142,550000.0
2006-01-25 04:13:00,9.168,9.177,9.044,9.066,400000.0
2006-01-25 04:15:00,9.113,9.117,9.031,9.061,450000.0
2006-01-25 04:16:00,9.151,9.151,9.027,9.1,150000.0
2006-01-25 04:23:00,9.129,9.129,9.049,9.083,200000.0
2006-01-25 04:27:00,9.052,9.151,9.052,9.109,250000.0
2006-01-25 04:28:00,9.087,9.146,9.087,9.095,300000.0
2006-01-25 04:29:00,9.128,9.128,9.014,9.031,500000.0
2006-01-25 04:30:00,9.096,9.155,8.997,9.14,550000.0
2006-01-25 04:31:00,9.047,9.154,9.037,9.107,300000.0
2006-01-25 04:32:00,9.098,9.141,9.032,9.095,400000.0
2006-01-25 04:38:00,9.125,9.13,9.054,9.13,200000.0
2006-01-25 04:39:00,9.069,9.143,9.057,9.129,350000.0
2006-01-25 04:42:00,9.086,9.141,9.084,9.122,200000.0
2006-01-25 04:43:00,9.128,9.149,9.12,9.12,150000.0
2006-01-25 04:44:00,9.083,9.169,9.083,9.142,300000.0
2006-01-25 04:45:00,9.136,9.136,9.101,9.124,250000.0
2006-01-25 04:47:00,9.061,9.141,9.024,9.124,350000.0
2006-01-25 04:48:00,9.139,9.139,9.043,9.133,200000.0
2006-01-25 04:49:00,9.134,9.169,9.079,9.079,350000.0
2006-01-25 04:50:00,9.154,9.161,9.037,9.054,450000.0
2006-01-25 04:51:00,9.168,9.168,9.03,9.121,550000.0
2006-01-25 04:53:00,9.086,9.149,9.044,9.095,550000.0
2006-01-25 04:54:00,9.106,9.171,9.062,9.171,350000.0
2006-01-25 04:56:00,9.065,9.152,9.065,9.141,300000.0
2006-01-25 04:57:00,9.135,9.166,9.135,9.166,100000.0
2006-01-25 04:58:00,9.077,9.174,9.077,9.115,150000.0
2006-01-25 04:59:00,9.153,9.165,9.102,9.154,300000.0
2006-01-25 05:01:00,9.05,9.168,9.048,9.079,550000.0
2006-01-25 05:02:00,9.173,9.177,9.051,9.154,250000.0
2006-01-25 05:03:00,9.136,9.136,9.02,9.119,400000.0
2006-01-25 05:04:00,9.064,9.122,9.042,9.042,350000.0
2006-01-25 05:13:00,9.149,9.155,9.05,9.155,250000.0
2006-01-25 05:14:00,9.127,9.183,9.043,9.176,850000.0
2006-01-25 05:15:00,9.151,9.151,9.052,9.124,450000.0
2006-01-25 05:19:00,9.142,9.194,9.047,9.194,300000.0
2006-01-25 05:20:00,9.118,9.208,9.118,9.208,100000.0
2006-01-25 05:23:00,9.137,9.184,9.073,9.146,400000.0
2006-01-25 05:24:00,9.148,9.189,9.148,9.189,100000.0
2006-01-25 05:27:00,9.171,9.171,9.098,9.142,300000.0
2006-01-25 05:28:00,9.133,9.19,9.051,9.114,300000.0
2006-01-25 05:30:00,9.152,9.152,9.108,9.152,150000.0
2006-01-25 05:33:00,9.146,9.196,9.146,9.196,200000.0
2006-01-25 05:34:00,9.214,9.214,9.173,9.173,300000.0
2006-01-25 05:36:00,9.161,9.161,9.051,9.088,200000.0
2006-01-25 05:38:00,9.062,9.152,9.058,9.095,250000.0
2006-01-25 05:40:00,9.096,9.204,9.096,9.151,500000.0
2006-01-25 05:41:00,9.136,9.203,9.064,9.091,550000.0
2006-01-25 05:42:00,9.184,9.184,9.047,9.082,350000.0
2006-01-25 05:43:00,9.159,9.172,9.069,9.069,400000.0
2006-01-25 05:45:00,9.144,9.169,9.095,9.095,200000.0
2006-01-25 05:46:00,9.128,9.188,9.091,9.091,350000.0
2006-01-25 05:47:00,9.129,9.18,9.083,9.112,300000.0
2006-01-25 05:48:00,9.174,9.233,9.071,9.16,450000.0
2006-01-25 05:49:00,9.095,9.178,9.07,9.07,250000.0
2006-01-25 05:56:00,9.171,9.171,9.07,9.07,600000.0
2006-01-25 05:57:00,9.169,9.169,9.03,9.143,500000.0
2006-01-25 06:00:00,9.144,9.197,9.115,9.121,450000.0
2006-01-25 06:02:00,9.17,9.17,9.167,9.17,150000.0
2006-01-25 06:03:00,9.165,9.228,9.11,9.11,300000.0
2006-01-25 06:05:00,9.154,9.207,9.055,9.055,550000.0
2006-01-25 06:06:00,9.099,9.164,9.04,9.096,450000.0
2006-01-25 06:07:00,9.129,9.169,9.036,9.036,350000.0
2006-01-25 06:08:00,9.139,9.139,9.028,9.033,550000.0
2006-01-25 06:09:00,9.182,9.182,9.077,9.148,450000.0
2006-01-25 06:10:00,9.142,9.171,9.116,9.138,500000.0
2006-01-25 06:11:00,9.195,9.195,9.074,9.155,400000.0
2006-01-25 06:12:00,9.116,9.189,9.09,9.116,350000.0
2006-01-25 06:13:00,9.139,9.177,9.042,9.177,550000.0
2006-01-25 06:17:00,9.166,9.195,9.094,9.125,400000.0
2006-01-25 06:18:00,9.097,9.204,9.097,9.125,350000.0
2006-01-25 06:19:00,9.075,9.162,9.06,9.102,400000.0
2006-01-25 06:20:00,9.107,9.228,9.107,9.121,150000.0
2006-01-25 06:22:00,9.177,9.177,9.097,9.132,200000.0
2006-01-25 06:24:00,9.184,9.185,9.1,9.185,400000.0
2006-01-25 06:25:00,9.173,9.173,9.087,9.162,300000.0
2006-01-25 06:31:00,9.172,9.206,9.113,9.117,400000.0
2006-01-25 06:32:00,9.108,9.182,9.083,9.094,300000.0
2006-01-25 06:33:00,9.063,9.191,9.063,9.169,350000.0
2006-01-25 06:34:00,9.085,9.085,9.05,9.05,100000.0
2006-01-25 06:36:00,9.188,9.197,9.071,9.071,150000.0
2006-01-25 06:37:00,9.193,9.194,9.047,9.186,550000.0
2006-01-25 06:38:00,9.106,9.186,9.031,9.17,500000.0
2006-01-25 06:39:00,9.203,9.203,9.096,9.198,350000.0
2006-01-25 06:40:00,9.116,9.18,9.097,9.097,350000.0
2006-01-25 06:43:00,9.167,9.178,9.04,9.178,550000.0
2006-01-25 06:44:00,9.097,9.16,9.097,9.106,400000.0
2006-01-25 06:45:00,9.184,9.199,9.091,9.141,400000.0
2006-01-25 06:46:00,9.199,9.207,9.079,9.113,450000.0
2006-01-25 06:47:00,9.201,9.226,9.086,9.18,700000.0
2006-01-25 06:48:00,9.135,9.186,9.077,9.147,350000.0
2006-01-25 06:50:00,9.064,9.198,9.064,9.198,400000.0
2006-01-25 06:53:00,9.145,9.18,9.06,9.18,750000.0
2006-01-25 06:54:00,9.205,9.205,9.076,9.157,500000.0
2006-01-25 06:56:00,9.176,9.216,9.075,9.201,550000.0
2006-01-25 06:58:00,9.129,9.209,9.088,9.142,600000.0
2006-01-25 07:01:00,9.159,9.192,9.054,9.17,700000.0
2006-01-25 07:02:00,9.202,9.213,9.096,9.183,400000.0
2006-01-25 07:10:00,9.084,9.192,9.084,9.192,450000.0
2006-01-25 07:11:00,9.067,9.18,9.017,9.18,250000.0
2006-01-25 07:12:00,9.161,9.203,9.089,9.194,300000.0
2006-01-25 07:13:00,9.112,9.15,9.052,9.052,250000.0
2006-01-25 07:14:00,9.071,9.159,9.046,9.139,550000.0
2006-01-25 07:18:00,9.15,9.152,9.091,9.142,400000.0
2006-01-25 07:20:00,9.155,9.204,9.078,9.159,500000.0
2006-01-25 07:21:00,9.175,9.184,9.07,9.07,400000.0
2006-01-25 07:23:00,9.123,9.196,9.071,9.183,350000.0
2006-01-25 07:32:00,9.075,9.2,9.075,9.13,400000.0
2006-01-25 07:33:00,9.157,9.188,9.07,9.07,350000.0
2006-01-25 07:34:00,9.198,9.204,9.106,9.172,350000.0
2006-01-25 07:35:00,9.144,9.198,9.074,9.181,350000.0
2006-01-25 07:37:00,9.063,9.216,9.063,9.165,450000.0
2006-01-25 07:38:00,9.172,9.172,9.078,9.143,400000.0
2006-01-25 07:39:00,9.166,9.184,9.085,9.184,350000.0
2006-01-25 07:40:00,9.149,9.178,9.075,9.174,450000.0
2006-01-25 07:41:00,9.184,9.184,9.056,9.154,400000.0
2006-01-25 07:42:00,9.186,9.186,9.084,9.084,100000.0
2006-01-25 07:44:00,9.177,9.177,9.064,9.111,300000.0
2006-01-25 07:45:00,9.099,9.166,9.049,9.166,400000.0
2006-01-25 07:46:00,9.175,9.175,9.172,9.172,100000.0
2006-01-25 07:47:00,9.154,9.212,9.089,9.212,500000.0
2006-01-25 07:49:00,9.118,9.204,9.08,9.16,500000.0
2006-01-25 07:51:00,9.106,9.201,9.097,9.195,600000.0
2006-01-25 07:53:00,9.159,9.167,9.074,9.167,550000.0
2006-01-25 07:55:00,9.162,9.162,9.118,9.118,100000.0
2006-01-25 07:58:00,9.154,9.185,9.154,9.16,200000.0
2006-01-25 07:59:00,9.122,9.122,9.108,9.108,100000.0
2006-01-25 08:00:00,9.176,9.199,9.176,9.199,100000.0
2006-01-25 08:01:00,9.116,9.199,9.068,9.068,350000.0
2006-01-25 08:02:00,9.079,9.21,9.061,9.121,750000.0
2006-01-25 08:03:00,9.073,9.156,9.069,9.142,450000.0
2006-01-25 08:04:00,9.11,9.201,9.067,9.067,500000.0
2006-01-25 08:06:00,9.115,9.188,9.069,9.104,400000.0
2006-01-25 08:07:00,9.162,9.162,9.041,9.159,500000.0
2006-01-25 08:08:00,9.121,9.228,9.083,9.083,650000.0
2006-01-25 08:09:00,9.098,9.154,9.05,9.087,500000.0
2006-01-25 08:10:00,9.185,9.19,9.097,9.097,250000.0
2006-01-25 08:13:00,9.186,9.199,9.084,9.097,400000.0
2006-01-25 08:14:00,9.07,9.165,9.055,9.074,400000.0
2006-01-25 08:16:00,9.114,9.186,9.114,9.153,250000.0
2006-01-25 08:20:00,9.214,9.221,9.1,9.178,550000.0
2006-01-25 08:21:00,9.116,9.242,9.094,9.131,550000.0
2006-01-25 08:28:00,9.19,9.228,9.118,9.185,450000.0
2006-01-25 08:30:00,9.183,9.185,9.1,9.149,400000.0
2006-01-25 08:31:00,9.096,9.162,9.096,9.105,400000.0
2006-01-25 08:33:00,9.147,9.195,9.054,9.155,400000.0
2006-01-25 08:34:00,9.128,9.179,9.089,9.109,500000.0
2006-01-25 08:37:00,9.154,9.191,9.092,9.152,400000.0
2006-01-25 08:38:00,9.166,9.196,9.063,9.091,650000.0
2006-01-25 08:39:00,9.115,9.178,9.065,9.065,500000.0
2006-01-25 08:40:00,9.149,9.193,9.099,9.168,400000.0
2006-01-25 08:44:00,9.123,9.168,9.113,9.168,350000.0
2006-01-25 08:46:00,9.178,9.204,9.072,9.204,500000.0
2006-01-25 08:49:00,9.203,9.203,9.073,9.143,400000.0
2006-01-25 08:53:00,9.183,9.199,9.114,9.178,400000.0
2006-01-25 08:54:00,9.197,9.197,9.107,9.107,350000.0
2006-01-25 08:56:00,9.123,9.213,9.096,9.154,550000.0
2006-01-25 08:57:00,9.155,9.202,9.086,9.159,550000.0
2006-01-25 08:58:00,9.207,9.207,9.089,9.186,550000.0
2006-01-25 08:59:00,9.189,9.209,9.081,9.166,500000.0
2006-01-25 09:01:00,9.078,9.078,9.078,9.078,50000.0
2006-01-25 09:05:00,9.133,9.171,9.061,9.169,400000.0
2006-01-25 09:06:00,9.151,9.203,9.094,9.138,350000.0
2006-01-25 09:07:00,9.085,9.196,9.085,9.192,400000.0
2006-01-25 09:09:00,9.108,9.212,9.088,9.088,450000.0
2006-01-25 09:10:00,9.182,9.182,9.063,9.179,350000.0
2006-01-25 09:16:00,9.112,9.207,9.09,9.107,350000.0
2006-01-25 09:17:00,9.199,9.199,9.067,9.158,550000.0
2006-01-25 09:18:00,9.149,9.174,9.065,9.096,400000.0
2006-01-25 09:19:00,9.183,9.192,9.071,9.18,450000.0
2006-01-25 09:20:00,9.141,9.253,9.118,9.118,450000.0
2006-01-25 09:23:00,9.096,9.194,9.045,9.172,450000.0
2006-01-25 09:24:00,9.094,9.179,9.094,9.138,400000.0
2006-01-25 09:25:00,9.219,9.22,9.114,9.128,350000.0
2006-01-25 09:26:00,9.12,9.19,9.087,9.091,400000.0
2006-01-25 09:28:00,9.102,9.162,9.062,9.162,350000.0
2006-01-25 09:29:00,9.115,9.27,9.115,9.197,300000.0
2006-01-25 09:30:00,9.101,9.241,9.063,9.223,400000.0
2006-01-25 09:31:00,9.153,9.153,9.054,9.125,400000.0
2006-01-25 09:34:00,9.149,9.185,9.05,9.15,300000.0
2006-01-25 09:35:00,9.066,9.183,9.066,9.183,350000.0
2006-01-25 09:36:00,9.11,9.196,9.053,9.057,500000.0
2006-01-25 09:38:00,9.116,9.202,9.083,9.189,450000.0
2006-01-25 09:39:00,9.174,9.174,9.012,9.153,500000.0
2006-01-25 09:40:00,9.094,9.211,9.064,9.064,550000.0
2006-01-25 09:42:00,9.16,9.174,9.082,9.098,400000.0
2006-01-25 09:43:00,9.191,9.193,9.099,9.173,200000.0
2006-01-25 09:44:00,9.102,9.165,9.055,9.099,350000.0
2006-01-25 09:45:00,9.056,9.175,9.056,9.175,100000.0
2006-01-25 09:46:00,9.117,9.117,9.103,9.103,100000.0
2006-01-25 09:47:00,9.103,9.188,9.051,9.185,500000.0
2006-01-25 09:48:00,9.222,9.227,9.1,9.143,450000.0
2006-01-25 09:49:00,9.16,9.214,9.115,9.152,350000.0
2006-01-25 09:50:00,9.141,9.242,9.097,9.111,500000.0
2006-01-25 09:51:00,9.206,9.208,9.116,9.143,350000.0
2006-01-25 09:52:00,9.228,9.228,9.072,9.173,400000.0
2006-01-25 09:53:00,9.093,9.2,9.093,9.113,400000.0
2006-01-25 09:54:00,9.227,9.241,9.094,9.186,350000.0
2006-01-25 09:56:00,9.131,9.255,9.105,9.219,400000.0
2006-01-25 09:57:00,9.122,9.222,9.097,9.207,500000.0
2006-01-25 09:58:00,9.129,9.211,9.104,9.181,400000.0
2006-01-25 09:59:00,9.164,9.235,9.104,9.235,450000.0
2006-01-25 10:00:00,9.214,9.218,9.099,9.218,550000.0
2006-01-25 10:02:00,9.146,9.281,9.146,9.238,350000.0
2006-01-25 10:03:00,9.222,9.254,9.135,9.169,400000.0
2006-01-25 10:04:00,9.244,9.266,9.17,9.197,400000.0
2006-01-25 10:05:00,9.139,9.271,9.139,9.271,400000.0
2006-01-25 10:06:00,9.212,9.283,9.145,9.283,450000.0
2006-01-25 10:07:00,9.25,9.289,9.174,9.203,400000.0
2006-01-25 10:08:00,9.317,9.317,9.206,9.314,300000.0
2006-01-25 10:09:00,9.276,9.332,9.174,9.294,450000.0
2006-01-25 10:10:00,9.299,9.353,9.227,9.327,550000.0
2006-01-25 10:11:00,9.307,9.351,9.196,9.196,500000.0
2006-01-25 10:12:00,9.294,9.294,9.179,9.245,350000.0
2006-01-25 10:13:00,9.221,9.288,9.162,9.184,500000.0
2006-01-25 10:14:00,9.199,9.311,9.196,9.311,300000.0
2006-01-25 10:15:00,9.327,9.327,9.218,9.274,350000.0
2006-01-25 10:16:00,9.177,9.317,9.177,9.268,400000.0
2006-01-25 10:17:00,9.244,9.299,9.201,9.201,400000.0
2006-01-25 10:18:00,9.162,9.299,9.156,9.299,450000.0
2006-01-25 10:19:00,9.219,9.329,9.185,9.272,400000.0
2006-01-25 10:20:00,9.236,9.297,9.196,9.196,550000.0
2006-01-25 10:21:00,9.283,9.336,9.28,9.314,400000.0
2006-01-25 10:22:00,9.184,9.341,9.184,9.263,400000.0
2006-01-25 10:23:00,9.306,9.31,9.172,9.28,450000.0
2006-01-25 10:24:00,9.327,9.337,9.159,9.328,900000.0
2006-01-25 10:26:00,9.343,9.343,9.228,9.228,350000.0
2006-01-25 10:27:00,9.298,9.318,9.207,9.318,450000.0
2006-01-25 10:28:00,9.324,9.324,9.193,9.245,350000.0
2006-01-25 10:29:00,9.348,9.349,9.216,9.319,900000.0
2006-01-25 10:30:00,9.243,9.286,9.172,9.226,400000.0
2006-01-25 10:31:00,9.189,9.289,9.187,9.253,350000.0
2006-01-25 10:32:00,9.265,9.313,9.193,9.299,700000.0
2006-01-25 10:33:00,9.289,9.325,9.188,9.325,400000.0
2006-01-25 10:34:00,9.345,9.359,9.21,9.295,500000.0
2006-01-25 10:35:00,9.205,9.33,9.2,9.267,400000.0
2006-01-25 10:36:00,9.251,9.324,9.212,9.216,500000.0
2006-01-25 10:37:00,9.334,9.36,9.205,9.264,400000.0
2006-01-25 10:38:00,9.208,9.359,9.208,9.315,400000.0
2006-01-25 10:39:00,9.293,9.321,9.184,9.184,650000.0
2006-01-25 10:40:00,9.297,9.321,9.2,9.321,550000.0
2006-01-25 10:41:00,9.304,9.304,9.2,9.205,350000.0
2006-01-25 10:42:00,9.317,9.365,9.242,9.33,750000.0
2006-01-25 10:43:00,9.288,9.334,9.18,9.236,400000.0
2006-01-25 10:44:00,9.307,9.353,9.193,9.325,900000.0
2006-01-25 10:45:00,9.317,9.356,9.196,9.298,350000.0
2006-01-25 10:46:00,9.34,9.383,9.278,9.373,400000.0
2006-01-25 10:47:00,9.333,9.372,9.241,9.241,350000.0
2006-01-25 10:49:00,9.357,9.357,9.221,9.221,600000.0
2006-01-25 10:50:00,9.288,9.288,9.178,9.21,800000.0
2006-01-25 10:51:00,9.301,9.347,9.21,9.339,550000.0
2006-01-25 10:52:00,9.329,9.383,9.225,9.333,950000.0
2006-01-25 10:53:00,9.285,9.376,9.215,9.268,500000.0
2006-01-25 10:54:00,9.316,9.316,9.209,9.316,400000.0
2006-01-25 10:55:00,9.31,9.37,9.226,9.325,800000.0
2006-01-25 10:56:00,9.319,9.382,9.238,9.376,400000.0
2006-01-25 10:57:00,9.338,9.375,9.243,9.344,450000.0
2006-01-25 10:58:00,9.275,9.452,9.275,9.334,350000.0
2006-01-25 10:59:00,9.364,9.368,9.241,9.241,450000.0
2006-01-25 11:00:00,9.284,9.352,9.201,9.264,350000.0
2006-01-25 11:01:00,9.239,9.375,9.239,9.329,500000.0
2006-01-25 11:02:00,9.362,9.369,9.225,9.294,400000.0
2006-01-25 11:03:00,9.285,9.368,9.235,9.278,550000.0
2006-01-25 11:04:00,9.374,9.395,9.28,9.383,400000.0
2006-01-25 11:05:00,9.238,9.374,9.238,9.265,550000.0
2006-01-25 11:06:00,9.338,9.338,9.204,9.212,350000.0
2006-01-25 11:07:00,9.292,9.317,9.193,9.317,450000.0
2006-01-25 11:08:00,9.264,9.366,9.247,9.35,350000.0
2006-01-25 11:09:00,9.331,9.331,9.225,9.305,500000.0
2006-01-25 11:10:00,9.189,9.335,9.189,9.253,400000.0
2006-01-25 11:11:00,9.302,9.332,9.197,9.296,350000.0
2006-01-25 11:12:00,9.32,9.362,9.239,9.296,550000.0
2006-01-25 11:13:00,9.269,9.314,9.153,9.314,500000.0
2006-01-25 11:14:00,9.224,9.318,9.193,9.318,400000.0
2006-01-25 11:15:00,9.21,9.363,9.21,9.262,400000.0
2006-01-25 11:16:00,9.251,9.322,9.222,9.322,500000.0
2006-01-25 11:17:00,9.34,9.34,9.221,9.337,350000.0
2006-01-25 11:18:00,9.25,9.317,9.244,9.295,350000.0
2006-01-25 11:19:00,9.238,9.354,9.187,9.354,550000.0
2006-01-25 11:20:00,9.351,9.401,9.285,9.318,400000.0
2006-01-25 11:21:00,9.389,9.389,9.257,9.356,450000.0
2006-01-25 11:22:00,9.359,9.371,9.226,9.233,400000.0
2006-01-25 11:23:00,9.25,9.379,9.25,9.27,500000.0
2006-01-25 11:24:00,9.326,9.367,9.25,9.328,550000.0
2006-01-25 11:25:00,9.256,9.369,9.248,9.281,550000.0
2006-01-25 11:26:00,9.359,9.379,9.259,9.379,400000.0
2006-01-25 11:27:00,9.28,9.393,9.28,9.388,500000.0
2006-01-25 11:28:00,9.27,9.352,9.254,9.347,350000.0
2006-01-25 11:29:00,9.284,9.387,9.26,9.31,500000.0
2006-01-25 11:30:00,9.38,9.412,9.277,9.277,500000.0
2006-01-25 11:31:00,9.361,9.386,9.288,9.344,350000.0
2006-01-25 11:32:00,9.335,9.362,9.265,9.265,450000.0
2006-01-25 11:33:00,9.243,9.37,9.243,9.328,350000.0
2006-01-25 11:34:00,9.354,9.354,9.28,9.323,250000.0
2006-01-25 11:35:00,9.319,9.353,9.227,9.285,450000.0
2006-01-25 11:36:00,9.257,9.366,9.214,9.271,550000.0
2006-01-25 11:37:00,9.262,9.362,9.208,9.318,400000.0
2006-01-25 11:38:00,9.308,9.328,9.233,9.327,400000.0
2006-01-25 11:39:00,9.286,9.342,9.235,9.255,350000.0
2006-01-25 11:40:00,9.28,9.341,9.235,9.306,400000.0
2006-01-25 11:41:00,9.25,9.333,9.25,9.287,350000.0
2006-01-25 11:42:00,9.232,9.336,9.232,9.335,350000.0
2006-01-25 11:45:00,9.265,9.352,9.263,9.331,550000.0
2006-01-25 11:48:00,9.301,9.337,9.246,9.329,400000.0
2006-01-25 11:49:00,9.31,9.34,9.218,9.283,350000.0
2006-01-25 11:50:00,9.293,9.344,9.224,9.344,350000.0
2006-01-25 11:51:00,9.201,9.295,9.196,9.285,450000.0
2006-01-25 11:54:00,9.376,9.398,9.295,9.337,550000.0
2006-01-25 11:55:00,9.298,9.365,9.251,9.365,350000.0
2006-01-25 11:57:00,9.364,9.381,9.275,9.343,450000.0
2006-01-25 11:58:00,9.327,9.344,9.217,9.239,350000.0
2006-01-25 11:59:00,9.334,9.375,9.276,9.318,450000.0
2006-01-25 12:00:00,9.333,9.34,9.239,9.239,350000.0
2006-01-25 12:01:00,9.362,9.362,9.236,9.258,500000.0
2006-01-25 12:02:00,9.336,9.363,9.229,9.229,400000.0
2006-01-25 12:03:00,9.235,9.349,9.223,9.316,550000.0
2006-01-25 12:07:00,9.348,9.35,9.198,9.293,450000.0
2006-01-25 12:08:00,9.339,9.359,9.238,9.359,450000.0
2006-01-25 12:09:00,9.241,9.333,9.241,9.285,350000.0
2006-01-25 12:10:00,9.318,9.346,9.246,9.293,400000.0
2006-01-25 12:15:00,9.26,9.328,9.216,9.264,400000.0
2006-01-25 12:16:00,9.274,9.331,9.216,9.269,400000.0
2006-01-25 12:17:00,9.313,9.345,9.301,9.324,400000.0
2006-01-25 12:19:00,9.253,9.335,9.207,9.233,450000.0
2006-01-25 12:22:00,9.357,9.357,9.253,9.326,400000.0
2006-01-25 12:32:00,9.232,9.363,9.232,9.244,300000.0
2006-01-25 12:33:00,9.368,9.4,9.254,9.254,250000.0
2006-01-25 12:34:00,9.23,9.349,9.226,9.226,450000.0
2006-01-25 12:35:00,9.344,9.344,9.222,9.222,350000.0
2006-01-25 12:36:00,9.372,9.391,9.266,9.348,350000.0
2006-01-25 12:37:00,9.368,9.379,9.278,9.278,500000.0
2006-01-25 12:38:00,9.322,9.338,9.206,9.28,450000.0
2006-01-25 12:39:00,9.328,9.398,9.243,9.329,450000.0
2006-01-25 12:40:00,9.296,9.343,9.235,9.269,450000.0
2006-01-25 12:41:00,9.302,9.345,9.21,9.345,450000.0
2006-01-25 12:42:00,9.223,9.323,9.205,9.323,550000.0
2006-01-25 12:43:00,9.307,9.366,9.241,9.248,500000.0
2006-01-25 12:44:00,9.299,9.339,9.182,9.216,450000.0
2006-01-25 12:45:00,9.271,9.353,9.206,9.276,400000.0
2006-01-25 12:46:00,9.267,9.398,9.242,9.242,500000.0
2006-01-25 12:47:00,9.27,9.357,9.218,9.273,350000.0
2006-01-25 12:50:00,9.299,9.36,9.246,9.249,400000.0
2006-01-25 12:51:00,9.237,9.362,9.23,9.362,500000.0
2006-01-25 12:52:00,9.293,9.374,9.269,9.348,500000.0
2006-01-25 12:53:00,9.243,9.342,9.227,9.332,500000.0
2006-01-25 12:54:00,9.348,9.371,9.253,9.31,450000.0
2006-01-25 12:55:00,9.308,9.387,9.295,9.387,450000.0
2006-01-25 12:56:00,9.35,9.386,9.27,9.278,450000.0
2006-01-25 12:57:00,9.333,9.388,9.255,9.255,400000.0
2006-01-25 12:58:00,9.303,9.392,9.258,9.277,400000.0
2006-01-25 12:59:00,9.328,9.371,9.258,9.348,450000.0
2006-01-25 13:02:00,9.25,9.368,9.25,9.309,400000.0
2006-01-25 13:03:00,9.314,9.393,9.256,9.256,450000.0
2006-01-25 13:04:00,9.321,9.384,9.261,9.278,450000.0
2006-01-25 13:06:00,9.376,9.376,9.226,9.337,450000.0
2006-01-25 13:07:00,9.373,9.373,9.208,9.293,500000.0
2006-01-25 13:08:00,9.304,9.4,9.279,9.279,400000.0
2006-01-25 13:09:00,9.392,9.428,9.297,9.301,450000.0
2006-01-25 13:10:00,9.334,9.43,9.258,9.277,500000.0
2006-01-25 13:12:00,9.381,9.42,9.287,9.287,550000.0
2006-01-25 13:14:00,9.258,9.396,9.258,9.373,350000.0
2006-01-25 13:15:00,9.304,9.37,9.237,9.345,400000.0
2006-01-25 13:16:00,9.361,9.361,9.241,9.345,350000.0
2006-01-25 13:17:00,9.367,9.374,9.237,9.373,450000.0
2006-01-25 13:18:00,9.245,9.433,9.245,9.386,400000.0
2006-01-25 13:19:00,9.282,9.351,9.243,9.269,400000.0
2006-01-25 13:24:00,9.338,9.368,9.252,9.283,450000.0
2006-01-25 13:25:00,9.364,9.386,9.3,9.386,350000.0
2006-01-25 13:27:00,9.263,9.362,9.263,9.346,500000.0
2006-01-25 13:28:00,9.335,9.382,9.237,9.285,400000.0
2006-01-25 13:30:00,9.391,9.402,9.288,9.289,450000.0
2006-01-25 13:32:00,9.311,9.391,9.252,9.252,500000.0
2006-01-25 13:33:00,9.288,9.351,9.258,9.29,350000.0
2006-01-25 13:34:00,9.224,9.373,9.224,9.267,350000.0
2006-01-25 13:35:00,9.331,9.4,9.274,9.274,400000.0
2006-01-25 13:36:00,9.301,9.374,9.237,9.333,450000.0
2006-01-25 13:37:00,9.279,9.369,9.275,9.332,350000.0
2006-01-25 13:38:00,9.288,9.371,9.262,9.371,400000.0
2006-01-25 13:39:00,9.323,9.361,9.254,9.337,500000.0
2006-01-25 13:40:00,9.354,9.39,9.277,9.39,350000.0
2006-01-25 13:41:00,9.294,9.392,9.294,9.379,400000.0
2006-01-25 13:42:00,9.37,9.39,9.304,9.362,350000.0
2006-01-25 13:43:00,9.365,9.4,9.267,9.361,500000.0
2006-01-25 13:44:00,9.281,9.391,9.263,9.31,350000.0
2006-01-25 13:46:00,9.309,9.395,9.268,9.331,450000.0
2006-01-25 13:47:00,9.354,9.381,9.329,9.381,150000.0
2006-01-25 13:49:00,9.241,9.37,9.241,9.334,350000.0
2006-01-25 13:50:00,9.31,9.335,9.271,9.275,450000.0
2006-01-25 13:51:00,9.398,9.404,9.29,9.29,350000.0
2006-01-25 13:52:00,9.39,9.396,9.268,9.364,350000.0
2006-01-25 13:53:00,9.306,9.402,9.269,9.315,450000.0
2006-01-25 13:54:00,9.342,9.404,9.292,9.394,400000.0
2006-01-25 13:55:00,9.358,9.402,9.34,9.371,350000.0
2006-01-25 13:56:00,9.371,9.371,9.232,9.232,400000.0
2006-01-25 13:57:00,9.331,9.401,9.286,9.286,400000.0
2006-01-25 13:58:00,9.267,9.39,9.267,9.39,350000.0
2006-01-25 13:59:00,9.268,9.276,9.254,9.276,150000.0
2006-01-25 14:00:00,9.358,9.391,9.281,9.329,350000.0
2006-01-25 14:01:00,9.362,9.406,9.293,9.406,400000.0
2006-01-25 14:02:00,9.405,9.413,9.292,9.363,350000.0
2006-01-25 14:03:00,9.379,9.379,9.303,9.368,350000.0
2006-01-25 14:04:00,9.289,9.402,9.289,9.402,350000.0
2006-01-25 14:05:00,9.36,9.405,9.281,9.341,350000.0
2006-01-25 14:06:00,9.404,9.443,9.322,9.413,350000.0
2006-01-25 14:07:00,9.372,9.4,9.27,9.372,400000.0
2006-01-25 14:08:00,9.327,9.376,9.276,9.337,400000.0
2006-01-25 14:11:00,9.348,9.406,9.324,9.406,400000.0
2006-01-25 14:12:00,9.4,9.416,9.369,9.412,450000.0
2006-01-25 14:13:00,9.362,9.362,9.256,9.287,350000.0
2006-01-25 14:14:00,9.274,9.422,9.274,9.325,500000.0
2006-01-25 14:16:00,9.306,9.414,9.283,9.364,450000.0
2006-01-25 14:17:00,9.37,9.377,9.285,9.318,450000.0
2006-01-25 14:18:00,9.34,9.391,9.273,9.389,400000.0
2006-01-25 14:19:00,9.36,9.396,9.259,9.396,500000.0
2006-01-25 14:20:00,9.303,9.425,9.303,9.32,350000.0
2006-01-25 14:21:00,9.305,9.416,9.259,9.326,450000.0
2006-01-25 14:22:00,9.37,9.408,9.274,9.408,450000.0
2006-01-25 14:23:00,9.318,9.402,9.304,9.334,400000.0
2006-01-25 14:24:00,9.385,9.385,9.299,9.385,400000.0
2006-01-25 14:25:00,9.325,9.396,9.32,9.325,350000.0
2006-01-25 14:26:00,9.331,9.4,9.279,9.334,350000.0
2006-01-25 14:27:00,9.349,9.4,9.282,9.4,400000.0
2006-01-25 14:28:00,9.369,9.395,9.303,9.354,400000.0
2006-01-25 14:29:00,9.372,9.427,9.295,9.401,350000.0
2006-01-25 14:30:00,9.371,9.442,9.294,9.294,550000.0
2006-01-25 14:31:00,9.32,9.418,9.304,9.403,400000.0
2006-01-25 14:32:00,9.398,9.425,9.316,9.357,500000.0
2006-01-25 14:33:00,9.429,9.429,9.283,9.333,300000.0
2006-01-25 14:34:00,9.377,9.417,9.295,9.301,450000.0
2006-01-25 14:38:00,9.375,9.417,9.333,9.388,400000.0
2006-01-25 14:39:00,9.378,9.396,9.26,9.282,500000.0
2006-01-25 14:40:00,9.339,9.437,9.316,9.349,400000.0
2006-01-25 14:41:00,9.306,9.376,9.297,9.366,550000.0
2006-01-25 14:42:00,9.265,9.39,9.265,9.379,400000.0
2006-01-25 14:43:00,9.385,9.417,9.285,9.417,500000.0
2006-01-25 14:44:00,9.308,9.385,9.272,9.385,450000.0
2006-01-25 14:45:00,9.371,9.409,9.33,9.4,400000.0
2006-01-25 14:46:00,9.399,9.427,9.315,9.325,350000.0
2006-01-25 14:47:00,9.383,9.414,9.299,9.392,350000.0
2006-01-25 14:49:00,9.433,9.473,9.308,9.308,500000.0
2006-01-25 14:50:00,9.329,9.395,9.244,9.244,400000.0
2006-01-25 14:51:00,9.381,9.381,9.299,9.364,350000.0
2006-01-25 14:52:00,9.397,9.397,9.27,9.306,450000.0
2006-01-25 14:53:00,9.285,9.355,9.246,9.325,400000.0
2006-01-25 14:54:00,9.246,9.399,9.246,9.301,550000.0
2006-01-25 14:55:00,9.362,9.396,9.269,9.269,450000.0
2006-01-25 14:56:00,9.352,9.357,9.222,9.357,550000.0
2006-01-25 14:58:00,9.303,9.367,9.259,9.333,400000.0
2006-01-25 14:59:00,9.312,9.393,9.271,9.372,550000.0
2006-01-25 15:00:00,9.232,9.346,9.22,9.269,450000.0
2006-01-25 15:03:00,9.355,9.394,9.256,9.381,500000.0
2006-01-25 15:04:00,9.297,9.365,9.252,9.282,550000.0
2006-01-25 15:10:00,9.295,9.439,9.271,9.311,400000.0
2006-01-25 15:11:00,9.295,9.379,9.242,9.254,500000.0
2006-01-25 15:14:00,9.257,9.391,9.257,9.287,550000.0
2006-01-25 15:15:00,9.255,9.394,9.255,9.373,600000.0
2006-01-25 15:16:00,9.327,9.327,9.261,9.261,100000.0
2006-01-25 15:18:00,9.375,9.375,9.278,9.32,400000.0
2006-01-25 15:20:00,9.314,9.371,9.299,9.371,400000.0
2006-01-25 15:21:00,9.311,9.396,9.281,9.396,550000.0
2006-01-25 15:22:00,9.344,9.379,9.302,9.343,450000.0
2006-01-25 15:23:00,9.296,9.373,9.296,9.362,400000.0
2006-01-25 15:24:00,9.355,9.387,9.273,9.37,350000.0
2006-01-25 15:25:00,9.374,9.401,9.256,9.36,350000.0
2006-01-25 15:26:00,9.273,9.366,9.273,9.283,550000.0
2006-01-25 15:27:00,9.28,9.384,9.262,9.305,350000.0
2006-01-25 15:28:00,9.291,9.389,9.291,9.336,350000.0
2006-01-25 15:29:00,9.283,9.349,9.271,9.274,250000.0
2006-01-25 15:30:00,9.331,9.35,9.244,9.35,450000.0
2006-01-25 15:31:00,9.286,9.401,9.286,9.289,500000.0
2006-01-25 15:32:00,9.288,9.348,9.248,9.343,450000.0
2006-01-25 15:33:00,9.322,9.338,9.237,9.326,400000.0
2006-01-25 15:34:00,9.265,9.42,9.252,9.252,400000.0
2006-01-25 15:35:00,9.29,9.336,9.245,9.277,400000.0
2006-01-25 15:36:00,9.291,9.345,9.21,9.337,550000.0
2006-01-25 15:37:00,9.249,9.375,9.246,9.322,400000.0
2006-01-25 15:38:00,9.291,9.384,9.291,9.302,450000.0
2006-01-25 15:39:00,9.357,9.371,9.268,9.313,350000.0
2006-01-25 15:40:00,9.293,9.433,9.293,9.32,450000.0
2006-01-25 15:41:00,9.31,9.447,9.31,9.387,400000.0
2006-01-25 15:42:00,9.373,9.373,9.282,9.302,350000.0
2006-01-25 15:43:00,9.326,9.404,9.276,9.276,450000.0
2006-01-25 15:44:00,9.396,9.422,9.315,9.421,350000.0
2006-01-25 15:45:00,9.424,9.437,9.334,9.42,450000.0
2006-01-25 15:46:00,9.314,9.424,9.283,9.305,400000.0
2006-01-25 15:47:00,9.37,9.399,9.257,9.275,550000.0
2006-01-25 15:48:00,9.303,9.35,9.264,9.296,350000.0
2006-01-25 15:49:00,9.371,9.411,9.352,9.411,350000.0
2006-01-25 15:50:00,9.318,9.444,9.315,9.389,550000.0
2006-01-25 15:51:00,9.355,9.387,9.256,9.268,350000.0
2006-01-25 15:52:00,9.255,9.407,9.247,9.267,350000.0
2006-01-25 15:53:00,9.363,9.406,9.29,9.36,500000.0
2006-01-25 15:54:00,9.374,9.406,9.326,9.406,450000.0
2006-01-25 15:55:00,9.272,9.429,9.272,9.373,500000.0
2006-01-25 15:56:00,9.264,9.414,9.264,9.354,450000.0
2006-01-25 15:57:00,9.336,9.384,9.298,9.324,450000.0
2006-01-25 15:58:00,9.299,9.403,9.299,9.403,500000.0
2006-01-25 15:59:00,9.402,9.402,9.29,9.318,450000.0
2006-01-25 16:00:00,9.358,9.358,9.235,9.334,500000.0
2006-01-25 16:01:00,9.381,9.381,9.262,9.262,400000.0
2006-01-25 16:02:00,9.295,9.423,9.275,9.348,550000.0
2006-01-25 16:03:00,9.39,9.401,9.284,9.314,450000.0
2006-01-25 16:04:00,9.248,9.392,9.248,9.344,550000.0
2006-01-25 16:05:00,9.348,9.419,9.284,9.33,550000.0
2006-01-25 16:06:00,9.272,9.37,9.229,9.335,350000.0
2006-01-25 16:07:00,9.272,9.342,9.256,9.256,500000.0
2006-01-25 16:08:00,9.231,9.39,9.231,9.318,550000.0
2006-01-25 16:09:00,9.279,9.391,9.279,9.391,350000.0
2006-01-25 16:10:00,9.38,9.426,9.318,9.402,500000.0
2006-01-25 16:11:00,9.269,9.466,9.269,9.285,500000.0
2006-01-25 16:12:00,9.306,9.364,9.271,9.312,350000.0
2006-01-25 16:13:00,9.301,9.391,9.268,9.391,450000.0
2006-01-25 16:14:00,9.407,9.407,9.291,9.342,500000.0
2006-01-25 16:15:00,9.401,9.425,9.28,9.28,350000.0
2006-01-25 16:16:00,9.343,9.412,9.294,9.367,550000.0
2006-01-25 16:17:00,9.385,9.412,9.289,9.289,350000.0
2006-01-25 16:18:00,9.405,9.416,9.303,9.372,400000.0
2006-01-25 16:19:00,9.365,9.399,9.29,9.324,350000.0
2006-01-25 16:20:00,9.389,9.389,9.242,9.266,550000.0
2006-01-25 16:21:00,9.296,9.382,9.246,9.352,500000.0
2006-01-25 16:22:00,9.362,9.37,9.277,9.321,450000.0
2006-01-25 16:23:00,9.275,9.374,9.256,9.27,400000.0
2006-01-25 16:24:00,9.356,9.409,9.28,9.391,550000.0
2006-01-25 16:25:00,9.361,9.402,9.329,9.402,350000.0
2006-01-25 16:26:00,9.346,9.381,9.243,9.243,550000.0
2006-01-25 16:27:00,9.353,9.381,9.308,9.364,250000.0
2006-01-25 16:28:00,9.344,9.372,9.285,9.286,400000.0
2006-01-25 16:29:00,9.285,9.368,9.232,9.301,550000.0
2006-01-25 16:30:00,9.285,9.381,9.243,9.32,550000.0
2006-01-25 16:31:00,9.26,9.345,9.216,9.274,400000.0
2006-01-25 16:32:00,9.35,9.367,9.24,9.252,400000.0
2006-01-25 16:33:00,9.243,9.334,9.228,9.257,350000.0
2006-01-25 16:34:00,9.283,9.355,9.252,9.355,350000.0
2006-01-25 16:35:00,9.273,9.367,9.19,9.253,500000.0
2006-01-25 16:36:00,9.38,9.38,9.289,9.297,500000.0
2006-01-25 16:37:00,9.387,9.394,9.298,9.298,500000.0
2006-01-25 16:38:00,9.25,9.39,9.25,9.272,450000.0
2006-01-25 16:39:00,9.313,9.384,9.301,9.378,500000.0
2006-01-25 16:40:00,9.31,9.446,9.307,9.392,500000.0
2006-01-25 16:41:00,9.267,9.332,9.267,9.267,350000.0
2006-01-25 16:42:00,9.275,9.418,9.275,9.39,500000.0
2006-01-25 16:43:00,9.245,9.35,9.245,9.32,350000.0
2006-01-25 16:44:00,9.407,9.407,9.267,9.267,400000.0
2006-01-25 16:45:00,9.286,9.362,9.286,9.331,400000.0
2006-01-25 16:46:00,9.316,9.371,9.311,9.371,350000.0
2006-01-25 16:47:00,9.295,9.399,9.256,9.305,600000.0
2006-01-25 16:48:00,9.375,9.408,9.276,9.352,500000.0
2006-01-25 16:49:00,9.382,9.433,9.294,9.294,450000.0
2006-01-25 16:50:00,9.407,9.407,9.287,9.387,250000.0
2006-01-25 16:51:00,9.422,9.422,9.258,9.258,400000.0
2006-01-25 16:52:00,9.308,9.401,9.293,9.401,450000.0
2006-01-25 16:53:00,9.313,9.411,9.287,9.323,350000.0
2006-01-25 16:54:00,9.32,9.417,9.298,9.298,450000.0
2006-01-25 16:55:00,9.382,9.414,9.283,9.331,550000.0
2006-01-25 16:56:00,9.291,9.374,9.264,9.265,400000.0
2006-01-25 16:58:00,9.265,9.374,9.261,9.326,500000.0
2006-01-25 16:59:00,9.287,9.367,9.27,9.27,400000.0
2006-01-25 17:00:00,9.359,9.359,9.23,9.23,350000.0
2006-01-25 17:01:00,9.257,9.333,9.187,9.243,500000.0
2006-01-25 17:02:00,9.262,9.341,9.246,9.281,400000.0
2006-01-25 17:03:00,9.239,9.315,9.191,9.264,500000.0
2006-01-25 17:04:00,9.228,9.296,9.18,9.247,350000.0
2006-01-25 17:05:00,9.335,9.351,9.212,9.28,400000.0
2006-01-25 17:06:00,9.336,9.358,9.239,9.309,350000.0
2006-01-25 17:07:00,9.303,9.338,9.202,9.265,500000.0
2006-01-25 17:08:00,9.211,9.354,9.211,9.278,500000.0
2006-01-25 17:10:00,9.317,9.35,9.256,9.326,350000.0
2006-01-25 17:12:00,9.324,9.356,9.247,9.258,400000.0
2006-01-25 17:15:00,9.22,9.307,9.187,9.269,350000.0
2006-01-25 17:16:00,9.354,9.354,9.248,9.316,450000.0
2006-01-25 17:17:00,9.297,9.347,9.218,9.347,500000.0
2006-01-25 17:19:00,9.264,9.354,9.221,9.331,600000.0
2006-01-25 17:20:00,9.327,9.393,9.247,9.355,550000.0
2006-01-25 17:21:00,9.294,9.336,9.263,9.266,300000.0
2006-01-25 17:22:00,9.331,9.353,9.233,9.278,350000.0
2006-01-25 17:23:00,9.261,9.352,9.246,9.335,850000.0
2006-01-25 17:25:00,9.343,9.364,9.258,9.364,400000.0
2006-01-25 17:26:00,9.247,9.361,9.247,9.314,450000.0
2006-01-25 17:27:00,9.323,9.35,9.232,9.315,400000.0
2006-01-25 17:28:00,9.263,9.39,9.232,9.262,550000.0
2006-01-25 17:29:00,9.251,9.36,9.251,9.356,500000.0
2006-01-25 17:31:00,9.309,9.38,9.259,9.335,600000.0
2006-01-25 17:32:00,9.25,9.367,9.247,9.313,400000.0
2006-01-25 17:33:00,9.323,9.355,9.247,9.355,400000.0
2006-01-25 17:34:00,9.353,9.415,9.264,9.388,450000.0
2006-01-25 17:35:00,9.31,9.369,9.246,9.306,500000.0
2006-01-25 17:36:00,9.334,9.371,9.239,9.365,450000.0
2006-01-25 17:37:00,9.371,9.39,9.279,9.348,550000.0
2006-01-25 17:38:00,9.293,9.339,9.243,9.285,400000.0
2006-01-25 17:39:00,9.346,9.351,9.253,9.272,350000.0
2006-01-25 17:40:00,9.252,9.368,9.234,9.364,500000.0
2006-01-25 17:41:00,9.307,9.398,9.249,9.398,300000.0
2006-01-25 17:42:00,9.272,9.428,9.272,9.371,500000.0
2006-01-25 17:43:00,9.412,9.422,9.27,9.305,400000.0
2006-01-25 17:44:00,9.391,9.408,9.297,9.36,450000.0
2006-01-25 17:45:00,9.305,9.411,9.301,9.317,550000.0
2006-01-25 17:46:00,9.397,9.397,9.266,9.294,450000.0
2006-01-25 17:47:00,9.393,9.44,9.323,9.349,400000.0
2006-01-25 17:48:00,9.404,9.419,9.325,9.419,400000.0
2006-01-25 17:49:00,9.367,9.401,9.306,9.358,350000.0
2006-01-25 17:50:00,9.377,9.403,9.281,9.281,550000.0
2006-01-25 17:51:00,9.313,9.396,9.265,9.297,550000.0
2006-01-25 17:52:00,9.339,9.392,9.244,9.254,350000.0
2006-01-25 17:53:00,9.343,9.392,9.307,9.307,500000.0
2006-01-25 17:54:00,9.306,9.401,9.267,9.401,350000.0
2006-01-25 17:55:00,9.302,9.406,9.297,9.362,350000.0
2006-01-25 17:56:00,9.269,9.395,9.269,9.306,400000.0
2006-01-25 17:57:00,9.381,9.403,9.325,9.364,400000.0
2006-01-25 17:58:00,9.358,9.369,9.291,9.327,450000.0
2006-01-25 17:59:00,9.265,9.383,9.261,9.383,350000.0
2006-01-25 18:00:00,9.27,9.381,9.264,9.358,350000.0
2006-01-25 18:02:00,9.295,9.422,9.295,9.372,600000.0
2006-01-25 18:03:00,9.303,9.388,9.282,9.33,500000.0
2006-01-25 18:04:00,9.389,9.389,9.257,9.314,650000.0
2006-01-25 18:05:00,9.279,9.394,9.256,9.356,850000.0
2006-01-25 18:06:00,9.345,9.399,9.257,9.375,700000.0
2006-01-25 18:07:00,9.407,9.412,9.281,9.386,650000.0
2006-01-25 18:08:00,9.364,9.402,9.286,9.402,450000.0
2006-01-25 18:09:00,9.264,9.407,9.264,9.269,400000.0
2006-01-25 18:10:00,9.324,9.389,9.324,9.347,400000.0
2006-01-25 18:11:00,9.41,9.432,9.283,9.401,700000.0
2006-01-25 18:12:00,9.341,9.415,9.332,9.375,300000.0
2006-01-25 18:13:00,9.318,9.405,9.285,9.375,400000.0
2006-01-25 18:14:00,9.357,9.393,9.26,9.26,650000.0
2006-01-25 18:15:00,9.265,9.406,9.265,9.406,300000.0
2006-01-25 18:16:00,9.333,9.442,9.301,9.301,500000.0
2006-01-25 18:17:00,9.408,9.408,9.327,9.36,200000.0
2006-01-25 18:18:00,9.364,9.41,9.284,9.284,700000.0
2006-01-25 18:19:00,9.383,9.416,9.294,9.391,400000.0
2006-01-25 18:20:00,9.354,9.455,9.306,9.392,600000.0
2006-01-25 18:21:00,9.43,9.437,9.265,9.364,950000.0
2006-01-25 18:22:00,9.301,9.398,9.301,9.335,500000.0
2006-01-25 18:23:00,9.446,9.46,9.332,9.448,850000.0
2006-01-25 18:24:00,9.438,9.444,9.346,9.366,500000.0
2006-01-25 18:25:00,9.344,9.402,9.306,9.346,550000.0
2006-01-25 18:26:00,9.395,9.48,9.346,9.459,800000.0
2006-01-25 18:27:00,9.427,9.457,9.344,9.381,400000.0
2006-01-25 18:28:00,9.376,9.47,9.319,9.435,600000.0
2006-01-25 18:29:00,9.37,9.434,9.306,9.434,550000.0
2006-01-25 18:30:00,9.42,9.468,9.325,9.402,650000.0
2006-01-25 18:31:00,9.396,9.49,9.34,9.427,600000.0
2006-01-25 18:32:00,9.378,9.456,9.312,9.414,750000.0
2006-01-25 18:33:00,9.446,9.446,9.334,9.373,500000.0
2006-01-25 18:34:00,9.394,9.434,9.288,9.434,700000.0
2006-01-25 18:35:00,9.366,9.444,9.345,9.403,650000.0
2006-01-25 18:36:00,9.284,9.444,9.284,9.349,700000.0
2006-01-25 18:37:00,9.345,9.421,9.336,9.368,650000.0
2006-01-25 18:38:00,9.342,9.405,9.271,9.392,650000.0
2006-01-25 18:39:00,9.347,9.419,9.296,9.397,750000.0
2006-01-25 18:40:00,9.353,9.438,9.288,9.388,500000.0
2006-01-25 18:41:00,9.36,9.419,9.324,9.386,650000.0
2006-01-25 18:42:00,9.355,9.456,9.299,9.38,850000.0
2006-01-25 18:43:00,9.372,9.411,9.281,9.345,600000.0
2006-01-25 18:44:00,9.389,9.427,9.303,9.354,800000.0
2006-01-25 18:45:00,9.386,9.418,9.295,9.383,600000.0
2006-01-25 18:46:00,9.312,9.413,9.302,9.347,400000.0
2006-01-25 18:47:00,9.331,9.469,9.331,9.367,600000.0
2006-01-25 18:48:00,9.354,9.435,9.32,9.435,350000.0
2006-01-25 18:49:00,9.403,9.406,9.348,9.348,300000.0
2006-01-25 18:50:00,9.374,9.392,9.261,9.366,550000.0
2006-01-25 18:51:00,9.316,9.44,9.316,9.329,700000.0
2006-01-25 18:52:00,9.346,9.404,9.262,9.398,850000.0
2006-01-25 18:53:00,9.353,9.383,9.263,9.368,650000.0
2006-01-25 18:54:00,9.348,9.384,9.3,9.383,500000.0
2006-01-25 18:55:00,9.279,9.385,9.23,9.261,400000.0
2006-01-25 18:56:00,9.359,9.392,9.297,9.334,350000.0
2006-01-25 18:57:00,9.36,9.37,9.224,9.348,700000.0
2006-01-25 18:58:00,9.365,9.365,9.275,9.323,550000.0
2006-01-25 18:59:00,9.275,9.381,9.275,9.339,900000.0
2006-01-25 19:00:00,9.307,9.408,9.26,9.38,550000.0
2006-01-25 19:01:00,9.294,9.403,9.281,9.337,700000.0
2006-01-25 19:02:00,9.333,9.333,9.212,9.33,650000.0
2006-01-25 19:03:00,9.342,9.342,9.236,9.242,550000.0
2006-01-25 19:04:00,9.353,9.394,9.316,9.316,550000.0
2006-01-25 19:05:00,9.319,9.353,9.249,9.353,500000.0
2006-01-25 19:06:00,9.367,9.44,9.293,9.299,700000.0
2006-01-25 19:07:00,9.35,9.406,9.296,9.341,500000.0
2006-01-25 19:08:00,9.319,9.422,9.313,9.324,600000.0
2006-01-25 19:09:00,9.279,9.403,9.259,9.349,700000.0
2006-01-25 19:10:00,9.325,9.396,9.292,9.337,300000.0
2006-01-25 19:11:00,9.418,9.43,9.311,9.43,550000.0
2006-01-25 19:12:00,9.407,9.407,9.278,9.296,800000.0
2006-01-25 19:13:00,9.349,9.417,9.288,9.288,450000.0
2006-01-25 19:14:00,9.294,9.396,9.278,9.392,650000.0
2006-01-25 19:15:00,9.329,9.447,9.279,9.447,750000.0
2006-01-25 19:16:00,9.441,9.441,9.307,9.401,650000.0
2006-01-25 19:17:00,9.33,9.435,9.271,9.302,450000.0
2006-01-25 19:18:00,9.41,9.472,9.326,9.403,700000.0
2006-01-25 19:19:00,9.418,9.458,9.345,9.453,450000.0
2006-01-25 19:20:00,9.347,9.439,9.306,9.391,550000.0
2006-01-25 19:21:00,9.419,9.419,9.34,9.391,500000.0
2006-01-25 19:22:00,9.402,9.457,9.31,9.382,650000.0
2006-01-25 19:23:00,9.423,9.423,9.304,9.311,450000.0
2006-01-25 19:24:00,9.397,9.415,9.34,9.34,400000.0
2006-01-25 19:25:00,9.394,9.458,9.317,9.392,300000.0
2006-01-25 19:26:00,9.431,9.431,9.336,9.378,250000.0
2006-01-25 19:27:00,9.425,9.425,9.329,9.389,250000.0
2006-01-25 19:28:00,9.339,9.437,9.255,9.349,500000.0
2006-01-25 19:29:00,9.325,9.381,9.292,9.378,400000.0
2006-01-25 19:30:00,9.415,9.42,9.295,9.311,500000.0
2006-01-25 19:31:00,9.351,9.401,9.28,9.33,300000.0
2006-01-25 19:32:00,9.324,9.411,9.303,9.328,650000.0
2006-01-25 19:33:00,9.349,9.415,9.287,9.38,350000.0
2006-01-25 19:34:00,9.381,9.41,9.312,9.327,400000.0
2006-01-25 19:35:00,9.384,9.43,9.293,9.342,300000.0
2006-01-25 19:36:00,9.394,9.423,9.32,9.389,350000.0
2006-01-25 19:37:00,9.379,9.399,9.25,9.328,550000.0
2006-01-25 19:38:00,9.304,9.398,9.304,9.39,250000.0
2006-01-25 19:39:00,9.394,9.437,9.355,9.414,300000.0
2006-01-25 19:40:00,9.4,9.4,9.318,9.391,300000.0
2006-01-25 19:41:00,9.392,9.41,9.334,9.41,500000.0
2006-01-25 19:42:00,9.352,9.439,9.329,9.361,350000.0
2006-01-25 19:43:00,9.399,9.439,9.303,9.333,400000.0
2006-01-25 19:45:00,9.347,9.45,9.334,9.384,500000.0
2006-01-25 19:46:00,9.402,9.425,9.31,9.374,500000.0
2006-01-25 19:47:00,9.318,9.405,9.318,9.323,250000.0
2006-01-25 19:48:00,9.268,9.407,9.268,9.304,350000.0
2006-01-25 19:49:00,9.299,9.412,9.284,9.398,550000.0
2006-01-25 19:50:00,9.332,9.391,9.26,9.391,500000.0
2006-01-25 19:51:00,9.325,9.411,9.301,9.388,600000.0
2006-01-25 19:52:00,9.301,9.401,9.287,9.365,800000.0
2006-01-25 19:53:00,9.265,9.396,9.265,9.396,400000.0
2006-01-25 19:54:00,9.304,9.488,9.304,9.395,500000.0
2006-01-25 19:55:00,9.279,9.451,9.275,9.425,800000.0
2006-01-25 19:56:00,9.309,9.427,9.302,9.418,500000.0
2006-01-25 19:57:00,9.282,9.398,9.276,9.374,600000.0
2006-01-25 19:58:00,9.413,9.413,9.266,9.271,300000.0
2006-01-25 19:59:00,9.413,9.451,9.325,9.325,400000.0
2006-01-25 20:00:00,9.35,9.493,9.336,9.439,500000.0
2006-01-25 20:01:00,9.403,9.438,9.297,9.438,350000.0
2006-01-25 20:02:00,9.429,9.439,9.328,9.328,450000.0
2006-01-25 20:03:00,9.352,9.445,9.352,9.445,350000.0
2006-01-25 20:04:00,9.463,9.489,9.32,9.429,550000.0
2006-01-25 20:05:00,9.483,9.527,9.348,9.412,1150000.0
2006-01-25 20:06:00,9.371,9.484,9.371,9.447,450000.0
2006-01-25 20:07:00,9.462,9.462,9.375,9.451,350000.0
2006-01-25 20:08:00,9.432,9.498,9.366,9.387,500000.0
2006-01-25 20:09:00,9.452,9.475,9.36,9.371,350000.0
2006-01-25 20:10:00,9.439,9.485,9.376,9.479,450000.0
2006-01-25 20:11:00,9.415,9.486,9.372,9.449,550000.0
2006-01-25 20:12:00,9.432,9.474,9.353,9.353,350000.0
2006-01-25 20:13:00,9.372,9.481,9.372,9.453,750000.0
2006-01-25 20:14:00,9.491,9.502,9.367,9.497,400000.0
2006-01-25 20:15:00,9.397,9.435,9.354,9.378,550000.0
2006-01-25 20:16:00,9.386,9.466,9.349,9.398,400000.0
2006-01-25 20:17:00,9.39,9.469,9.329,9.342,700000.0
2006-01-25 20:18:00,9.373,9.442,9.328,9.356,450000.0
2006-01-25 20:19:00,9.338,9.479,9.338,9.422,500000.0
2006-01-25 20:20:00,9.344,9.478,9.336,9.336,850000.0
2006-01-25 20:21:00,9.428,9.483,9.389,9.404,450000.0
2006-01-25 20:22:00,9.452,9.452,9.342,9.364,500000.0
2006-01-25 20:23:00,9.333,9.483,9.333,9.46,650000.0
2006-01-25 20:24:00,9.445,9.453,9.341,9.453,500000.0
2006-01-25 20:25:00,9.432,9.46,9.311,9.387,1000000.0
2006-01-25 20:26:00,9.365,9.454,9.334,9.348,350000.0
2006-01-25 20:27:00,9.447,9.454,9.351,9.416,1100000.0
2006-01-25 20:28:00,9.412,9.454,9.326,9.449,700000.0
2006-01-25 20:29:00,9.44,9.451,9.361,9.427,700000.0
2006-01-25 20:30:00,9.372,9.454,9.316,9.454,700000.0
2006-01-25 20:31:00,9.43,9.501,9.362,9.403,600000.0
2006-01-25 20:33:00,9.35,9.426,9.339,9.368,300000.0
2006-01-25 20:34:00,9.424,9.472,9.343,9.391,350000.0
2006-01-25 20:35:00,9.412,9.419,9.346,9.404,450000.0
2006-01-25 20:36:00,9.385,9.452,9.332,9.452,500000.0
2006-01-25 20:37:00,9.407,9.433,9.346,9.375,400000.0
2006-01-25 20:41:00,9.405,9.405,9.305,9.343,200000.0
2006-01-25 20:44:00,9.356,9.456,9.338,9.448,200000.0
2006-01-25 20:45:00,9.438,9.449,9.33,9.434,250000.0
2006-01-25 20:46:00,9.409,9.441,9.409,9.431,150000.0
2006-01-25 20:48:00,9.398,9.442,9.32,9.442,400000.0
2006-01-25 20:53:00,9.426,9.426,9.341,9.375,200000.0
2006-01-25 21:00:00,9.422,9.44,9.324,9.336,500000.0
2006-01-25 21:01:00,9.43,9.486,9.355,9.441,450000.0
2006-01-25 21:02:00,9.332,9.422,9.321,9.381,400000.0
2006-01-25 21:04:00,9.377,9.466,9.31,9.352,400000.0
2006-01-25 21:05:00,9.347,9.459,9.336,9.394,450000.0
2006-01-25 21:06:00,9.443,9.464,9.347,9.464,700000.0
2006-01-25 21:07:00,9.39,9.476,9.369,9.369,250000.0
2006-01-25 21:08:00,9.378,9.434,9.324,9.422,400000.0
2006-01-25 21:11:00,9.458,9.458,9.311,9.311,850000.0
2006-01-25 21:12:00,9.448,9.481,9.336,9.413,350000.0
2006-01-25 21:13:00,9.424,9.468,9.335,9.417,400000.0
2006-01-25 21:15:00,9.424,9.472,9.382,9.472,250000.0
2006-01-25 21:16:00,9.433,9.462,9.414,9.414,300000.0
2006-01-25 21:17:00,9.368,9.462,9.261,9.4,550000.0
2006-01-25 21:18:00,9.39,9.512,9.354,9.408,750000.0
2006-01-25 21:19:00,9.402,9.442,9.334,9.429,700000.0
2006-01-25 21:20:00,9.398,9.432,9.346,9.395,250000.0
2006-01-25 21:21:00,9.46,9.46,9.341,9.365,450000.0
2006-01-25 21:23:00,9.342,9.417,9.326,9.362,550000.0
2006-01-25 21:24:00,9.32,9.373,9.313,9.373,400000.0
2006-01-25 21:25:00,9.365,9.454,9.331,9.37,600000.0
2006-01-25 21:27:00,9.36,9.43,9.284,9.43,400000.0
2006-01-25 21:28:00,9.345,9.407,9.345,9.383,150000.0
2006-01-25 21:29:00,9.448,9.449,9.302,9.449,250000.0
2006-01-25 21:30:00,9.403,9.458,9.322,9.458,250000.0
2006-01-25 21:31:00,9.43,9.442,9.333,9.333,250000.0
2006-01-25 21:33:00,9.38,9.467,9.38,9.466,300000.0
2006-01-25 21:34:00,9.368,9.458,9.368,9.458,450000.0
2006-01-25 21:37:00,9.342,9.41,9.313,9.374,350000.0
2006-01-25 21:38:00,9.39,9.466,9.39,9.425,250000.0
2006-01-25 21:39:00,9.401,9.431,9.328,9.411,400000.0
2006-01-25 21:41:00,9.373,9.401,9.359,9.401,250000.0
2006-01-25 21:42:00,9.417,9.417,9.323,9.409,350000.0
2006-01-25 21:43:00,9.401,9.401,9.278,9.396,500000.0
2006-01-25 21:44:00,9.376,9.478,9.337,9.448,400000.0
2006-01-25 21:45:00,9.354,9.434,9.299,9.4,550000.0
2006-01-25 21:48:00,9.456,9.456,9.372,9.386,200000.0
2006-01-25 21:50:00,9.424,9.424,9.346,9.381,200000.0
2006-01-25 21:51:00,9.379,9.379,9.379,9.379,50000.0
2006-01-25 21:55:00,9.405,9.453,9.351,9.4,350000.0
2006-01-25 21:56:00,9.391,9.49,9.328,9.398,700000.0
2006-01-25 21:59:00,9.437,9.447,9.303,9.447,550000.0
2006-01-25 22:00:00,9.449,9.449,9.33,9.357,350000.0
2006-01-25 22:02:00,9.406,9.406,9.307,9.346,400000.0
2006-01-25 22:07:00,9.353,9.417,9.353,9.417,100000.0
2006-01-25 22:09:00,9.402,9.443,9.317,9.352,250000.0
2006-01-25 22:10:00,9.354,9.435,9.354,9.435,100000.0
2006-01-25 22:13:00,9.35,9.408,9.324,9.408,400000.0
2006-01-25 22:16:00,9.409,9.413,9.301,9.386,400000.0
2006-01-25 22:18:00,9.417,9.417,9.333,9.365,200000.0
2006-01-25 22:21:00,9.415,9.415,9.323,9.359,200000.0
2006-01-25 22:24:00,9.381,9.432,9.302,9.347,350000.0
2006-01-25 22:26:00,9.426,9.426,9.347,9.382,200000.0
2006-01-25 22:27:00,9.395,9.442,9.395,9.415,150000.0
2006-01-25 22:28:00,9.335,9.414,9.32,9.41,300000.0
2006-01-25 22:31:00,9.384,9.448,9.324,9.337,400000.0
2006-01-25 22:33:00,9.471,9.471,9.369,9.402,250000.0
2006-01-25 22:34:00,9.426,9.436,9.34,9.342,400000.0
2006-01-25 22:44:00,9.361,9.438,9.333,9.436,650000.0
2006-01-25 22:45:00,9.331,9.48,9.331,9.423,500000.0
2006-01-25 22:46:00,9.395,9.418,9.338,9.338,450000.0
2006-01-25 22:47:00,9.417,9.459,9.34,9.426,350000.0
2006-01-25 22:48:00,9.365,9.411,9.334,9.334,300000.0
2006-01-25 22:50:00,9.394,9.435,9.337,9.379,350000.0
2006-01-25 22:51:00,9.422,9.461,9.348,9.435,350000.0
2006-01-25 22:53:00,9.413,9.435,9.413,9.435,100000.0
2006-01-25 22:54:00,9.388,9.442,9.329,9.329,300000.0
2006-01-25 22:55:00,9.458,9.477,9.401,9.477,300000.0
2006-01-25 22:56:00,9.348,9.434,9.327,9.384,450000.0
2006-01-25 23:00:00,9.438,9.465,9.345,9.345,400000.0
2006-01-25 23:01:00,9.436,9.436,9.322,9.366,200000.0
2006-01-25 23:06:00,9.438,9.44,9.335,9.401,600000.0
2006-01-25 23:08:00,9.474,9.474,9.423,9.427,300000.0
2006-01-25 23:09:00,9.417,9.417,9.417,9.417,100000.0
2006-01-25 23:13:00,9.436,9.454,9.436,9.454,100000.0
2006-01-25 23:14:00,9.433,9.461,9.412,9.435,350000.0
2006-01-25 23:15:00,9.313,9.429,9.313,9.415,300000.0
2006-01-25 23:16:00,9.417,9.452,9.358,9.427,350000.0
2006-01-25 23:19:00,9.399,9.437,9.399,9.437,100000.0
2006-01-25 23:20:00,9.45,9.45,9.29,9.319,650000.0
2006-01-25 23:22:00,9.437,9.441,9.328,9.389,450000.0
2006-01-25 23:23:00,9.359,9.47,9.357,9.357,350000.0
2006-01-25 23:24:00,9.364,9.537,9.364,9.388,750000.0
2006-01-25 23:33:00,9.476,9.476,9.385,9.427,450000.0
2006-01-25 23:37:00,9.435,9.435,9.343,9.379,200000.0
2006-01-25 23:42:00,9.388,9.455,9.388,9.455,400000.0
2006-01-25 23:44:00,9.422,9.422,9.325,9.328,300000.0
2006-01-25 23:45:00,9.434,9.434,9.341,9.341,100000.0
2006-01-25 23:50:00,9.426,9.426,9.347,9.382,200000.0
2006-01-25 23:58:00,9.472,9.472,9.34,9.378,400000.0
2006-01-25 23:59:00,9.45,9.468,9.358,9.441,350000.0
2006-01-26 00:00:00,9.46,9.6,9.38,9.51,250000.0
2006-01-26 00:02:00,9.408,9.434,9.388,9.42,250000.0
2006-01-26 00:13:00,9.412,9.43,9.356,9.428,250000.0
2006-01-26 00:34:00,9.438,9.438,9.358,9.393,200000.0
2006-01-26 00:35:00,9.395,9.46,9.395,9.46,100000.0
2006-01-26 00:38:00,9.487,9.487,9.328,9.449,450000.0
2006-01-26 00:43:00,9.466,9.533,9.419,9.43,400000.0
2006-01-26 00:45:00,9.45,9.45,9.345,9.385,200000.0
2006-01-26 00:48:00,9.449,9.491,9.439,9.443,300000.0
2006-01-26 00:50:00,9.449,9.459,9.349,9.459,250000.0
2006-01-26 00:52:00,9.473,9.473,9.39,9.423,200000.0
2006-01-26 00:57:00,9.462,9.462,9.363,9.402,200000.0
2006-01-26 01:01:00,9.459,9.459,9.367,9.398,250000.0
2006-01-26 01:03:00,9.453,9.453,9.344,9.438,550000.0
2006-01-26 01:04:00,9.44,9.473,9.328,9.346,350000.0
2006-01-26 01:07:00,9.463,9.463,9.357,9.392,350000.0
2006-01-26 01:11:00,9.457,9.457,9.373,9.405,200000.0
2006-01-26 01:13:00,9.443,9.443,9.338,9.376,200000.0
2006-01-26 01:17:00,9.333,9.449,9.333,9.381,350000.0
2006-01-26 01:18:00,9.438,9.473,9.37,9.456,500000.0
2006-01-26 01:21:00,9.432,9.512,9.389,9.389,350000.0
2006-01-26 01:22:00,9.419,9.489,9.408,9.453,300000.0
2006-01-26 01:23:00,9.407,9.457,9.403,9.457,250000.0
2006-01-26 01:26:00,9.363,9.473,9.363,9.404,400000.0
2006-01-26 01:37:00,9.433,9.433,9.333,9.373,200000.0
2006-01-26 01:39:00,9.443,9.453,9.402,9.402,150000.0
2006-01-26 01:47:00,9.436,9.436,9.335,9.375,200000.0
2006-01-26 01:51:00,9.486,9.486,9.384,9.397,400000.0
2006-01-26 01:52:00,9.415,9.475,9.384,9.467,350000.0
2006-01-26 02:03:00,9.389,9.499,9.378,9.378,250000.0
2006-01-26 02:04:00,9.491,9.491,9.379,9.408,300000.0
2006-01-26 02:07:00,9.413,9.472,9.383,9.414,400000.0
2006-01-26 02:08:00,9.469,9.477,9.384,9.477,350000.0
2006-01-26 02:11:00,9.465,9.465,9.344,9.354,300000.0
2006-01-26 02:12:00,9.416,9.475,9.349,9.475,250000.0
2006-01-26 02:14:00,9.395,9.489,9.375,9.463,450000.0
2006-01-26 02:15:00,9.396,9.533,9.396,9.493,600000.0
2006-01-26 02:17:00,9.374,9.496,9.353,9.46,400000.0
2006-01-26 02:18:00,9.436,9.436,9.325,9.434,350000.0
2006-01-26 02:19:00,9.471,9.471,9.35,9.35,350000.0
2006-01-26 02:21:00,9.425,9.425,9.325,9.365,200000.0
2006-01-26 02:22:00,9.429,9.435,9.429,9.435,100000.0
2006-01-26 02:24:00,9.466,9.466,9.372,9.442,400000.0
2006-01-26 02:28:00,9.354,9.474,9.354,9.474,600000.0
2006-01-26 02:29:00,9.368,9.484,9.368,9.388,400000.0
2006-01-26 02:30:00,9.347,9.475,9.347,9.475,300000.0
2006-01-26 02:31:00,9.452,9.452,9.344,9.344,400000.0
2006-01-26 02:34:00,9.447,9.447,9.363,9.395,200000.0
2006-01-26 02:36:00,9.43,9.43,9.358,9.358,100000.0
2006-01-26 02:39:00,9.428,9.428,9.36,9.36,100000.0
2006-01-26 02:56:00,9.436,9.436,9.335,9.375,200000.0
2006-01-26 02:58:00,9.396,9.468,9.396,9.445,550000.0
2006-01-26 02:59:00,9.405,9.464,9.316,9.429,650000.0
2006-01-26 03:00:00,9.466,9.467,9.328,9.328,500000.0
2006-01-26 03:01:00,9.336,9.482,9.336,9.442,350000.0
2006-01-26 03:02:00,9.424,9.44,9.335,9.403,300000.0
2006-01-26 03:03:00,9.338,9.422,9.338,9.422,200000.0
2006-01-26 03:05:00,9.428,9.461,9.33,9.366,250000.0
2006-01-26 03:07:00,9.421,9.464,9.333,9.333,450000.0
2006-01-26 03:08:00,9.416,9.451,9.397,9.451,150000.0
2006-01-26 03:10:00,9.416,9.422,9.335,9.413,500000.0
2006-01-26 03:11:00,9.406,9.446,9.328,9.417,700000.0
2006-01-26 03:12:00,9.339,9.437,9.339,9.437,100000.0
2006-01-26 03:18:00,9.388,9.453,9.339,9.411,350000.0
2006-01-26 03:19:00,9.416,9.483,9.362,9.47,500000.0
2006-01-26 03:21:00,9.425,9.425,9.333,9.369,200000.0
2006-01-26 03:24:00,9.449,9.449,9.325,9.36,250000.0
2006-01-26 03:26:00,9.416,9.424,9.35,9.362,250000.0
2006-01-26 03:27:00,9.332,9.43,9.332,9.43,400000.0
2006-01-26 03:30:00,9.438,9.438,9.351,9.351,100000.0
2006-01-26 03:31:00,9.344,9.427,9.331,9.375,450000.0
2006-01-26 03:32:00,9.419,9.433,9.378,9.426,300000.0
2006-01-26 03:33:00,9.429,9.454,9.362,9.391,350000.0
2006-01-26 03:34:00,9.322,9.434,9.322,9.427,250000.0
2006-01-26 03:35:00,9.477,9.477,9.361,9.448,400000.0
2006-01-26 03:36:00,9.431,9.467,9.336,9.336,300000.0
2006-01-26 03:39:00,9.325,9.479,9.325,9.424,500000.0
2006-01-26 03:43:00,9.411,9.461,9.287,9.339,700000.0
2006-01-26 03:44:00,9.409,9.499,9.321,9.373,550000.0
2006-01-26 03:46:00,9.341,9.378,9.341,9.343,250000.0
2006-01-26 03:47:00,9.39,9.47,9.339,9.412,550000.0
2006-01-26 03:48:00,9.447,9.447,9.342,9.342,400000.0
2006-01-26 03:50:00,9.452,9.452,9.307,9.336,500000.0
2006-01-26 03:52:00,9.391,9.464,9.391,9.464,200000.0
2006-01-26 03:53:00,9.369,9.428,9.333,9.333,250000.0
2006-01-26 03:54:00,9.45,9.45,9.352,9.352,150000.0
2006-01-26 03:56:00,9.352,9.424,9.347,9.347,150000.0
2006-01-26 03:57:00,9.344,9.444,9.323,9.396,400000.0
2006-01-26 03:58:00,9.434,9.476,9.354,9.447,600000.0
2006-01-26 04:01:00,9.429,9.445,9.328,9.371,550000.0
2006-01-26 04:02:00,9.349,9.468,9.349,9.468,450000.0
2006-01-26 04:03:00,9.417,9.417,9.311,9.369,650000.0
2006-01-26 04:04:00,9.423,9.423,9.278,9.377,550000.0
2006-01-26 04:06:00,9.31,9.447,9.31,9.37,300000.0
2006-01-26 04:07:00,9.41,9.441,9.347,9.407,300000.0
2006-01-26 04:10:00,9.417,9.417,9.316,9.355,200000.0
2006-01-26 04:17:00,9.451,9.46,9.352,9.46,450000.0
2006-01-26 04:20:00,9.426,9.426,9.347,9.382,200000.0
2006-01-26 04:21:00,9.374,9.405,9.343,9.343,200000.0
2006-01-26 04:22:00,9.335,9.426,9.323,9.417,300000.0
2006-01-26 04:23:00,9.451,9.491,9.376,9.491,350000.0
2006-01-26 04:28:00,9.454,9.454,9.37,9.404,200000.0
2006-01-26 04:31:00,9.452,9.452,9.343,9.391,450000.0
2006-01-26 04:32:00,9.368,9.441,9.35,9.384,250000.0
2006-01-26 04:35:00,9.448,9.448,9.368,9.402,200000.0
2006-01-26 04:36:00,9.359,9.43,9.359,9.43,100000.0
2006-01-26 04:43:00,9.429,9.429,9.325,9.365,200000.0
2006-01-26 04:47:00,9.435,9.435,9.35,9.384,200000.0
2006-01-26 04:48:00,9.416,9.416,9.343,9.343,100000.0
2006-01-26 04:51:00,9.337,9.43,9.337,9.43,100000.0
2006-01-26 04:52:00,9.446,9.446,9.332,9.424,200000.0
2006-01-26 04:54:00,9.387,9.472,9.356,9.431,600000.0
2006-01-26 04:55:00,9.486,9.486,9.364,9.382,700000.0
2006-01-26 04:57:00,9.456,9.456,9.425,9.425,100000.0
2006-01-26 05:00:00,9.386,9.461,9.329,9.422,650000.0
2006-01-26 05:01:00,9.342,9.464,9.342,9.464,450000.0
2006-01-26 05:02:00,9.464,9.464,9.434,9.454,150000.0
2006-01-26 05:05:00,9.435,9.435,9.343,9.379,200000.0
2006-01-26 05:06:00,9.354,9.438,9.354,9.438,200000.0
2006-01-26 05:10:00,9.47,9.47,9.371,9.396,500000.0
2006-01-26 05:11:00,9.45,9.45,9.324,9.45,500000.0
2006-01-26 05:12:00,9.335,9.489,9.326,9.407,850000.0
2006-01-26 05:14:00,9.461,9.523,9.368,9.469,750000.0
2006-01-26 05:15:00,9.338,9.525,9.338,9.367,500000.0
2006-01-26 05:16:00,9.334,9.429,9.32,9.429,300000.0
2006-01-26 05:18:00,9.433,9.433,9.328,9.366,200000.0
2006-01-26 05:21:00,9.412,9.459,9.338,9.371,450000.0
2006-01-26 05:22:00,9.36,9.459,9.36,9.459,200000.0
2006-01-26 05:23:00,9.409,9.409,9.315,9.342,150000.0
2006-01-26 05:25:00,9.433,9.469,9.328,9.429,300000.0
2006-01-26 05:26:00,9.468,9.478,9.396,9.459,350000.0
2006-01-26 05:27:00,9.434,9.444,9.329,9.422,500000.0
2006-01-26 05:28:00,9.427,9.473,9.388,9.415,450000.0
2006-01-26 05:29:00,9.412,9.455,9.369,9.455,350000.0
2006-01-26 05:30:00,9.439,9.454,9.389,9.454,350000.0
2006-01-26 05:31:00,9.36,9.472,9.36,9.442,550000.0
2006-01-26 05:32:00,9.464,9.491,9.35,9.357,550000.0
2006-01-26 05:33:00,9.418,9.463,9.381,9.396,350000.0
2006-01-26 05:34:00,9.369,9.526,9.369,9.444,750000.0
2006-01-26 05:35:00,9.417,9.441,9.329,9.413,500000.0
2006-01-26 05:36:00,9.47,9.47,9.349,9.397,400000.0
2006-01-26 05:38:00,9.424,9.47,9.343,9.343,700000.0
2006-01-26 05:40:00,9.465,9.482,9.377,9.482,350000.0
2006-01-26 05:41:00,9.394,9.466,9.354,9.388,500000.0
2006-01-26 05:45:00,9.434,9.452,9.348,9.351,300000.0
2006-01-26 05:46:00,9.452,9.487,9.378,9.487,300000.0
2006-01-26 05:47:00,9.446,9.458,9.363,9.458,250000.0
2006-01-26 05:50:00,9.44,9.456,9.329,9.386,350000.0
2006-01-26 05:51:00,9.424,9.456,9.386,9.438,450000.0
2006-01-26 05:52:00,9.436,9.456,9.328,9.434,450000.0
2006-01-26 05:55:00,9.38,9.442,9.343,9.375,350000.0
2006-01-26 05:56:00,9.448,9.448,9.349,9.421,350000.0
2006-01-26 05:58:00,9.35,9.444,9.35,9.421,550000.0
2006-01-26 05:59:00,9.464,9.464,9.423,9.456,200000.0
2006-01-26 06:00:00,9.405,9.468,9.373,9.379,550000.0
2006-01-26 06:01:00,9.422,9.464,9.374,9.378,350000.0
2006-01-26 06:02:00,9.404,9.433,9.306,9.385,350000.0
2006-01-26 06:03:00,9.425,9.429,9.328,9.429,450000.0
2006-01-26 06:05:00,9.389,9.442,9.298,9.298,550000.0
2006-01-26 06:07:00,9.456,9.456,9.339,9.404,350000.0
2006-01-26 06:08:00,9.421,9.446,9.306,9.412,750000.0
2006-01-26 06:09:00,9.415,9.439,9.324,9.33,550000.0
2006-01-26 06:10:00,9.376,9.444,9.338,9.419,400000.0
2006-01-26 06:11:00,9.372,9.454,9.372,9.408,250000.0
2006-01-26 06:12:00,9.371,9.45,9.339,9.41,350000.0
2006-01-26 06:13:00,9.39,9.393,9.324,9.358,350000.0
2006-01-26 06:15:00,9.416,9.464,9.322,9.452,550000.0
2006-01-26 06:16:00,9.341,9.418,9.334,9.35,400000.0
2006-01-26 06:17:00,9.352,9.416,9.341,9.341,450000.0
2006-01-26 06:18:00,9.341,9.413,9.341,9.413,100000.0
2006-01-26 06:19:00,9.363,9.418,9.322,9.41,350000.0
2006-01-26 06:21:00,9.413,9.433,9.324,9.339,550000.0
2006-01-26 06:23:00,9.317,9.48,9.317,9.384,650000.0
2006-01-26 06:25:00,9.363,9.425,9.325,9.425,450000.0
2006-01-26 06:28:00,9.429,9.441,9.348,9.441,400000.0
2006-01-26 06:29:00,9.429,9.453,9.361,9.453,350000.0
2006-01-26 06:30:00,9.332,9.467,9.331,9.36,400000.0
2006-01-26 06:31:00,9.422,9.422,9.319,9.353,700000.0
2006-01-26 06:32:00,9.363,9.439,9.283,9.366,650000.0
2006-01-26 06:33:00,9.311,9.419,9.258,9.392,800000.0
2006-01-26 06:36:00,9.461,9.474,9.334,9.474,200000.0
2006-01-26 06:37:00,9.462,9.483,9.32,9.466,550000.0
2006-01-26 06:38:00,9.39,9.466,9.318,9.452,500000.0
2006-01-26 06:40:00,9.414,9.462,9.378,9.429,500000.0
2006-01-26 06:41:00,9.471,9.471,9.334,9.419,450000.0
2006-01-26 06:42:00,9.429,9.438,9.387,9.438,650000.0
2006-01-26 06:43:00,9.41,9.469,9.36,9.458,550000.0
2006-01-26 06:45:00,9.402,9.503,9.353,9.353,350000.0
2006-01-26 06:47:00,9.468,9.481,9.356,9.471,550000.0
2006-01-26 06:51:00,9.478,9.478,9.433,9.433,200000.0
2006-01-26 06:53:00,9.411,9.499,9.398,9.434,550000.0
2006-01-26 06:54:00,9.465,9.465,9.305,9.411,750000.0
2006-01-26 06:55:00,9.422,9.446,9.375,9.446,350000.0
2006-01-26 06:56:00,9.386,9.485,9.326,9.443,450000.0
2006-01-26 06:57:00,9.339,9.473,9.339,9.422,350000.0
2006-01-26 06:58:00,9.323,9.442,9.314,9.394,450000.0
2006-01-26 06:59:00,9.42,9.457,9.329,9.342,450000.0
2006-01-26 07:00:00,9.435,9.468,9.353,9.468,250000.0
2006-01-26 07:03:00,9.384,9.469,9.38,9.38,250000.0
2006-01-26 07:04:00,9.331,9.458,9.331,9.384,400000.0
2006-01-26 07:05:00,9.452,9.452,9.321,9.409,550000.0
2006-01-26 07:06:00,9.423,9.456,9.329,9.329,350000.0
2006-01-26 07:07:00,9.43,9.438,9.355,9.38,400000.0
2006-01-26 07:09:00,9.387,9.467,9.36,9.467,450000.0
2006-01-26 07:10:00,9.372,9.459,9.369,9.378,500000.0
2006-01-26 07:13:00,9.391,9.424,9.333,9.333,200000.0
2006-01-26 07:14:00,9.381,9.431,9.381,9.423,350000.0
2006-01-26 07:20:00,9.439,9.439,9.35,9.439,350000.0
2006-01-26 07:21:00,9.475,9.48,9.402,9.48,450000.0
2006-01-26 07:23:00,9.456,9.478,9.456,9.473,150000.0
2006-01-26 07:25:00,9.468,9.468,9.415,9.448,200000.0
2006-01-26 07:32:00,9.392,9.444,9.353,9.388,350000.0
2006-01-26 07:36:00,9.386,9.45,9.384,9.412,500000.0
2006-01-26 07:41:00,9.457,9.457,9.33,9.33,250000.0
2006-01-26 07:42:00,9.466,9.474,9.344,9.474,500000.0
2006-01-26 07:43:00,9.36,9.486,9.349,9.449,450000.0
2006-01-26 07:44:00,9.451,9.471,9.362,9.39,300000.0
2006-01-26 07:49:00,9.341,9.444,9.29,9.412,750000.0
2006-01-26 07:50:00,9.398,9.472,9.358,9.388,500000.0
2006-01-26 07:54:00,9.352,9.425,9.352,9.388,250000.0
2006-01-26 07:55:00,9.469,9.474,9.386,9.474,450000.0
2006-01-26 07:56:00,9.417,9.473,9.321,9.442,400000.0
2006-01-26 07:57:00,9.448,9.484,9.364,9.403,350000.0
2006-01-26 07:58:00,9.41,9.459,9.346,9.418,250000.0
2006-01-26 07:59:00,9.377,9.408,9.35,9.408,300000.0
2006-01-26 08:03:00,9.348,9.431,9.348,9.427,450000.0
2006-01-26 08:05:00,9.377,9.457,9.341,9.399,550000.0
2006-01-26 08:06:00,9.371,9.426,9.337,9.377,400000.0
2006-01-26 08:10:00,9.443,9.443,9.301,9.38,700000.0
2006-01-26 08:11:00,9.458,9.462,9.308,9.429,550000.0
2006-01-26 08:15:00,9.352,9.469,9.352,9.469,450000.0
2006-01-26 08:16:00,9.393,9.444,9.391,9.411,250000.0
2006-01-26 08:17:00,9.358,9.458,9.358,9.435,650000.0
2006-01-26 08:21:00,9.354,9.464,9.329,9.378,550000.0
2006-01-26 08:23:00,9.355,9.463,9.355,9.45,350000.0
2006-01-26 08:24:00,9.466,9.466,9.375,9.375,250000.0
2006-01-26 08:25:00,9.363,9.495,9.346,9.473,650000.0
2006-01-26 08:27:00,9.387,9.46,9.387,9.46,250000.0
2006-01-26 08:28:00,9.482,9.494,9.381,9.453,450000.0
2006-01-26 08:29:00,9.378,9.487,9.365,9.464,400000.0
2006-01-26 08:30:00,9.439,9.439,9.358,9.414,400000.0
2006-01-26 08:31:00,9.363,9.449,9.363,9.397,400000.0
2006-01-26 08:32:00,9.485,9.485,9.36,9.389,350000.0
2006-01-26 08:33:00,9.464,9.506,9.362,9.459,400000.0
2006-01-26 08:34:00,9.429,9.469,9.381,9.398,350000.0
2006-01-26 08:35:00,9.375,9.458,9.375,9.458,100000.0
2006-01-26 08:36:00,9.462,9.486,9.374,9.409,500000.0
2006-01-26 08:37:00,9.456,9.502,9.402,9.471,250000.0
2006-01-26 08:38:00,9.47,9.47,9.341,9.378,650000.0
2006-01-26 08:39:00,9.419,9.458,9.346,9.346,250000.0
2006-01-26 08:40:00,9.427,9.487,9.404,9.449,250000.0
2006-01-26 08:41:00,9.444,9.471,9.408,9.408,350000.0
2006-01-26 08:42:00,9.509,9.509,9.43,9.483,450000.0
2006-01-26 08:43:00,9.481,9.515,9.395,9.483,550000.0
2006-01-26 08:45:00,9.483,9.512,9.428,9.428,350000.0
2006-01-26 08:46:00,9.483,9.484,9.359,9.45,500000.0
2006-01-26 08:47:00,9.487,9.537,9.399,9.446,550000.0
2006-01-26 08:48:00,9.388,9.46,9.388,9.427,450000.0
2006-01-26 08:49:00,9.515,9.522,9.426,9.475,400000.0
2006-01-26 08:50:00,9.388,9.537,9.388,9.484,300000.0
2006-01-26 08:51:00,9.471,9.511,9.401,9.449,350000.0
2006-01-26 08:55:00,9.509,9.509,9.363,9.501,250000.0
2006-01-26 08:56:00,9.412,9.524,9.377,9.457,550000.0
2006-01-26 08:57:00,9.456,9.498,9.386,9.465,550000.0
2006-01-26 08:58:00,9.5,9.5,9.377,9.439,200000.0
2006-01-26 08:59:00,9.509,9.514,9.343,9.445,500000.0
2006-01-26 09:00:00,9.457,9.513,9.374,9.384,550000.0
2006-01-26 09:02:00,9.381,9.523,9.381,9.424,550000.0
2006-01-26 09:05:00,9.407,9.476,9.373,9.476,400000.0
2006-01-26 09:06:00,9.445,9.495,9.383,9.428,350000.0
2006-01-26 09:07:00,9.347,9.475,9.347,9.475,400000.0
2006-01-26 09:08:00,9.507,9.507,9.442,9.442,100000.0
2006-01-26 09:14:00,9.47,9.504,9.402,9.407,500000.0
2006-01-26 09:17:00,9.491,9.491,9.36,9.456,550000.0
2006-01-26 09:21:00,9.419,9.495,9.373,9.495,550000.0
2006-01-26 09:22:00,9.469,9.496,9.416,9.496,250000.0
2006-01-26 09:24:00,9.367,9.462,9.367,9.423,400000.0
2006-01-26 09:25:00,9.49,9.49,9.374,9.404,350000.0
2006-01-26 09:26:00,9.382,9.494,9.375,9.494,350000.0
2006-01-26 09:28:00,9.406,9.453,9.36,9.453,350000.0
2006-01-26 09:30:00,9.387,9.499,9.344,9.497,400000.0
2006-01-26 09:31:00,9.449,9.449,9.354,9.435,400000.0
2006-01-26 09:32:00,9.436,9.483,9.382,9.483,250000.0
2006-01-26 09:33:00,9.446,9.481,9.329,9.481,450000.0
2006-01-26 09:34:00,9.45,9.485,9.356,9.459,300000.0
2006-01-26 09:35:00,9.37,9.49,9.37,9.49,350000.0
2006-01-26 09:37:00,9.463,9.509,9.388,9.461,400000.0
2006-01-26 09:38:00,9.392,9.466,9.343,9.466,450000.0
2006-01-26 09:44:00,9.397,9.485,9.352,9.413,350000.0
2006-01-26 09:45:00,9.46,9.479,9.354,9.479,400000.0
2006-01-26 09:46:00,9.375,9.458,9.375,9.414,350000.0
2006-01-26 09:47:00,9.389,9.488,9.389,9.452,300000.0
2006-01-26 09:48:00,9.469,9.469,9.331,9.371,450000.0
2006-01-26 09:49:00,9.419,9.474,9.37,9.41,350000.0
2006-01-26 09:51:00,9.45,9.45,9.344,9.369,350000.0
2006-01-26 09:52:00,9.469,9.469,9.326,9.417,400000.0
2006-01-26 09:55:00,9.425,9.464,9.364,9.376,400000.0
2006-01-26 09:56:00,9.383,9.466,9.344,9.466,400000.0
2006-01-26 09:57:00,9.375,9.446,9.31,9.446,500000.0
2006-01-26 09:58:00,9.37,9.456,9.341,9.429,400000.0
2006-01-26 09:59:00,9.424,9.548,9.399,9.498,450000.0
2006-01-26 10:00:00,9.441,9.441,9.3,9.423,550000.0
2006-01-26 10:01:00,9.409,9.46,9.315,9.422,500000.0
2006-01-26 10:02:00,9.317,9.444,9.317,9.433,350000.0
2006-01-26 10:03:00,9.416,9.416,9.293,9.338,400000.0
2006-01-26 10:04:00,9.421,9.443,9.352,9.379,400000.0
2006-01-26 10:05:00,9.313,9.45,9.295,9.45,400000.0
2006-01-26 10:06:00,9.405,9.472,9.35,9.472,450000.0
2006-01-26 10:10:00,9.437,9.466,9.321,9.465,550000.0
2006-01-26 10:13:00,9.378,9.473,9.321,9.346,500000.0
2006-01-26 10:15:00,9.48,9.48,9.372,9.431,350000.0
2006-01-26 10:17:00,9.385,9.391,9.309,9.334,400000.0
2006-01-26 10:18:00,9.324,9.458,9.309,9.458,450000.0
2006-01-26 10:21:00,9.421,9.473,9.408,9.458,400000.0
2006-01-26 10:22:00,9.356,9.528,9.356,9.4,400000.0
2006-01-26 10:23:00,9.443,9.488,9.364,9.436,450000.0
2006-01-26 10:25:00,9.354,9.467,9.332,9.424,700000.0
2006-01-26 10:26:00,9.468,9.474,9.359,9.359,350000.0
2006-01-26 10:27:00,9.435,9.475,9.359,9.475,450000.0
2006-01-26 10:28:00,9.472,9.472,9.37,9.388,350000.0
2006-01-26 10:29:00,9.464,9.465,9.331,9.436,900000.0
2006-01-26 10:31:00,9.332,9.424,9.332,9.386,350000.0
2006-01-26 10:32:00,9.41,9.46,9.345,9.437,700000.0
2006-01-26 10:33:00,9.425,9.464,9.327,9.464,400000.0
2006-01-26 10:34:00,9.474,9.474,9.336,9.446,500000.0
2006-01-26 10:36:00,9.404,9.494,9.356,9.356,500000.0
2006-01-26 10:37:00,9.457,9.457,9.315,9.356,400000.0
2006-01-26 10:38:00,9.309,9.418,9.309,9.407,400000.0
2006-01-26 10:40:00,9.402,9.427,9.311,9.427,550000.0
2006-01-26 10:41:00,9.409,9.411,9.308,9.312,350000.0
2006-01-26 10:42:00,9.388,9.431,9.271,9.394,750000.0
2006-01-26 10:43:00,9.409,9.462,9.302,9.316,400000.0
2006-01-26 10:44:00,9.408,9.479,9.325,9.448,900000.0
2006-01-26 10:45:00,9.443,9.48,9.35,9.424,350000.0
2006-01-26 10:46:00,9.427,9.464,9.343,9.464,400000.0
2006-01-26 10:47:00,9.437,9.479,9.34,9.34,350000.0
2006-01-26 10:48:00,9.372,9.461,9.319,9.461,450000.0
2006-01-26 10:49:00,9.489,9.496,9.384,9.384,600000.0
2006-01-26 10:53:00,9.431,9.451,9.324,9.383,500000.0
2006-01-26 10:54:00,9.425,9.425,9.315,9.315,400000.0
2006-01-26 10:55:00,9.432,9.47,9.334,9.435,800000.0
2006-01-26 10:56:00,9.419,9.482,9.338,9.476,400000.0
2006-01-26 10:57:00,9.42,9.433,9.314,9.433,450000.0
2006-01-26 10:59:00,9.43,9.44,9.31,9.31,450000.0
2006-01-26 11:00:00,9.407,9.5,9.352,9.383,350000.0
2006-01-26 11:03:00,9.409,9.497,9.341,9.389,550000.0
2006-01-26 11:05:00,9.342,9.505,9.342,9.38,550000.0
2006-01-26 11:07:00,9.413,9.454,9.338,9.454,450000.0
2006-01-26 11:10:00,9.366,9.516,9.366,9.43,400000.0
2006-01-26 11:11:00,9.465,9.482,9.328,9.435,350000.0
2006-01-26 11:12:00,9.47,9.508,9.396,9.468,550000.0
2006-01-26 11:13:00,9.462,9.502,9.361,9.502,500000.0
2006-01-26 11:14:00,9.388,9.476,9.347,9.476,400000.0
2006-01-26 11:15:00,9.36,9.471,9.351,9.409,400000.0
2006-01-26 11:16:00,9.393,9.472,9.375,9.472,500000.0
2006-01-26 11:17:00,9.478,9.494,9.369,9.494,350000.0
2006-01-26 11:19:00,9.41,9.51,9.406,9.507,550000.0
2006-01-26 11:20:00,9.447,9.464,9.344,9.389,400000.0
2006-01-26 11:21:00,9.479,9.479,9.347,9.446,450000.0
2006-01-26 11:22:00,9.459,9.466,9.321,9.331,400000.0
2006-01-26 11:23:00,9.354,9.474,9.354,9.368,500000.0
2006-01-26 11:24:00,9.432,9.479,9.357,9.439,550000.0
2006-01-26 11:25:00,9.384,9.5,9.384,9.402,550000.0
2006-01-26 11:26:00,9.478,9.493,9.386,9.486,400000.0
2006-01-26 11:27:00,9.357,9.478,9.357,9.478,500000.0
2006-01-26 11:28:00,9.376,9.455,9.34,9.44,350000.0
2006-01-26 11:29:00,9.389,9.468,9.364,9.397,500000.0
2006-01-26 11:32:00,9.455,9.522,9.4,9.4,450000.0
2006-01-26 11:33:00,9.363,9.481,9.352,9.435,350000.0
2006-01-26 11:34:00,9.47,9.47,9.391,9.453,250000.0
2006-01-26 11:35:00,9.466,9.503,9.368,9.44,450000.0
2006-01-26 11:36:00,9.413,9.542,9.37,9.414,550000.0
2006-01-26 11:37:00,9.378,9.475,9.345,9.451,400000.0
2006-01-26 11:38:00,9.458,9.51,9.42,9.485,400000.0
2006-01-26 11:39:00,9.417,9.506,9.369,9.404,350000.0
2006-01-26 11:40:00,9.402,9.484,9.377,9.45,400000.0
2006-01-26 11:42:00,9.37,9.47,9.37,9.454,350000.0
2006-01-26 11:43:00,9.491,9.501,9.405,9.501,350000.0
2006-01-26 11:44:00,9.494,9.499,9.368,9.463,450000.0
2006-01-26 11:45:00,9.396,9.483,9.38,9.478,550000.0
2006-01-26 11:46:00,9.463,9.499,9.376,9.402,400000.0
2006-01-26 11:47:00,9.43,9.497,9.342,9.452,500000.0
2006-01-26 11:48:00,9.442,9.48,9.378,9.479,400000.0
2006-01-26 11:49:00,9.468,9.483,9.353,9.429,350000.0
2006-01-26 11:51:00,9.35,9.486,9.35,9.475,450000.0
2006-01-26 11:52:00,9.394,9.484,9.347,9.484,450000.0
2006-01-26 11:53:00,9.358,9.489,9.358,9.392,400000.0
2006-01-26 11:54:00,9.515,9.544,9.401,9.469,550000.0
2006-01-26 11:55:00,9.456,9.5,9.376,9.497,350000.0
2006-01-26 11:56:00,9.446,9.51,9.436,9.441,350000.0
2006-01-26 11:57:00,9.503,9.513,9.402,9.475,450000.0
2006-01-26 11:58:00,9.396,9.506,9.371,9.506,350000.0
2006-01-26 11:59:00,9.477,9.514,9.414,9.454,450000.0
2006-01-26 12:00:00,9.474,9.474,9.366,9.366,350000.0
2006-01-26 12:01:00,9.488,9.488,9.393,9.412,500000.0
2006-01-26 12:03:00,9.394,9.466,9.382,9.451,550000.0
2006-01-26 12:04:00,9.439,9.511,9.399,9.399,350000.0
2006-01-26 12:05:00,9.478,9.509,9.38,9.421,350000.0
2006-01-26 12:06:00,9.496,9.519,9.453,9.519,350000.0
2006-01-26 12:07:00,9.508,9.508,9.313,9.427,450000.0
2006-01-26 12:08:00,9.509,9.536,9.401,9.536,450000.0
2006-01-26 12:09:00,9.42,9.497,9.41,9.437,350000.0
2006-01-26 12:10:00,9.485,9.53,9.423,9.464,400000.0
2006-01-26 12:11:00,9.444,9.519,9.394,9.413,550000.0
2006-01-26 12:12:00,9.395,9.535,9.395,9.407,350000.0
2006-01-26 12:14:00,9.49,9.526,9.39,9.428,550000.0
2006-01-26 12:15:00,9.465,9.538,9.394,9.427,400000.0
2006-01-26 12:16:00,9.44,9.502,9.374,9.424,400000.0
2006-01-26 12:17:00,9.457,9.492,9.432,9.482,400000.0
2006-01-26 12:18:00,9.465,9.466,9.383,9.392,450000.0
2006-01-26 12:19:00,9.424,9.526,9.376,9.392,450000.0
2006-01-26 12:21:00,9.477,9.527,9.42,9.474,500000.0
2006-01-26 12:22:00,9.487,9.488,9.386,9.457,400000.0
2006-01-26 12:23:00,9.494,9.548,9.404,9.406,400000.0
2006-01-26 12:24:00,9.5,9.5,9.374,9.457,600000.0
2006-01-26 12:25:00,9.489,9.489,9.389,9.464,450000.0
2006-01-26 12:26:00,9.466,9.472,9.355,9.406,450000.0
2006-01-26 12:27:00,9.466,9.523,9.401,9.48,550000.0
2006-01-26 12:28:00,9.46,9.503,9.352,9.463,500000.0
2006-01-26 12:29:00,9.471,9.477,9.293,9.355,500000.0
2006-01-26 12:30:00,9.379,9.507,9.379,9.507,450000.0
2006-01-26 12:34:00,9.38,9.498,9.364,9.364,450000.0
2006-01-26 12:35:00,9.488,9.488,9.375,9.375,350000.0
2006-01-26 12:36:00,9.502,9.502,9.387,9.473,350000.0
2006-01-26 12:37:00,9.5,9.5,9.392,9.4,500000.0
2006-01-26 12:38:00,9.46,9.476,9.345,9.415,450000.0
2006-01-26 12:40:00,9.425,9.499,9.371,9.401,450000.0
2006-01-26 12:41:00,9.408,9.443,9.317,9.426,450000.0
2006-01-26 12:42:00,9.316,9.443,9.312,9.423,550000.0
2006-01-26 12:43:00,9.408,9.462,9.341,9.342,500000.0
2006-01-26 12:44:00,9.397,9.434,9.282,9.316,450000.0
2006-01-26 12:45:00,9.393,9.471,9.355,9.397,400000.0
2006-01-26 12:46:00,9.342,9.453,9.325,9.325,500000.0
2006-01-26 12:47:00,9.37,9.459,9.315,9.376,350000.0
2006-01-26 12:48:00,9.351,9.455,9.296,9.419,550000.0
2006-01-26 12:49:00,9.367,9.465,9.347,9.373,450000.0
2006-01-26 12:50:00,9.399,9.462,9.343,9.364,400000.0
2006-01-26 12:51:00,9.332,9.461,9.317,9.458,500000.0
2006-01-26 12:52:00,9.395,9.487,9.376,9.458,500000.0
2006-01-26 12:54:00,9.439,9.445,9.317,9.39,450000.0
2006-01-26 12:57:00,9.431,9.516,9.361,9.361,400000.0
2006-01-26 12:58:00,9.377,9.467,9.324,9.352,400000.0
2006-01-26 12:59:00,9.397,9.432,9.304,9.427,450000.0
2006-01-26 13:00:00,9.435,9.454,9.317,9.374,500000.0
2006-01-26 13:01:00,9.329,9.472,9.329,9.425,400000.0
2006-01-26 13:02:00,9.369,9.47,9.369,9.414,400000.0
2006-01-26 13:03:00,9.415,9.494,9.379,9.379,450000.0
2006-01-26 13:04:00,9.418,9.496,9.366,9.38,450000.0
2006-01-26 13:05:00,9.373,9.482,9.373,9.482,400000.0
2006-01-26 13:06:00,9.516,9.516,9.386,9.467,450000.0
2006-01-26 13:08:00,9.412,9.514,9.391,9.399,400000.0
2006-01-26 13:09:00,9.522,9.529,9.417,9.417,450000.0
2006-01-26 13:12:00,9.51,9.563,9.423,9.423,550000.0
2006-01-26 13:13:00,9.512,9.512,9.356,9.469,450000.0
2006-01-26 13:15:00,9.433,9.515,9.377,9.462,400000.0
2006-01-26 13:20:00,9.389,9.468,9.341,9.42,500000.0
2006-01-26 13:21:00,9.357,9.506,9.357,9.368,350000.0
2006-01-26 13:22:00,9.391,9.46,9.374,9.406,400000.0
2006-01-26 13:23:00,9.423,9.492,9.378,9.385,350000.0
2006-01-26 13:24:00,9.475,9.532,9.416,9.441,450000.0
2006-01-26 13:25:00,9.503,9.539,9.439,9.539,350000.0
2006-01-26 13:26:00,9.443,9.506,9.396,9.445,550000.0
2006-01-26 13:28:00,9.483,9.519,9.397,9.431,400000.0
2006-01-26 13:30:00,9.504,9.504,9.344,9.374,450000.0
2006-01-26 13:31:00,9.345,9.458,9.344,9.458,450000.0
2006-01-26 13:32:00,9.432,9.508,9.376,9.376,500000.0
2006-01-26 13:35:00,9.465,9.521,9.394,9.394,400000.0
2006-01-26 13:36:00,9.432,9.504,9.369,9.468,450000.0
2006-01-26 13:37:00,9.406,9.495,9.405,9.462,350000.0
2006-01-26 13:38:00,9.402,9.492,9.34,9.492,400000.0
2006-01-26 13:39:00,9.473,9.508,9.391,9.466,500000.0
2006-01-26 13:40:00,9.472,9.511,9.39,9.505,350000.0
2006-01-26 13:42:00,9.493,9.493,9.393,9.471,350000.0
2006-01-26 13:45:00,9.409,9.511,9.387,9.498,400000.0
2006-01-26 13:46:00,9.433,9.512,9.394,9.45,450000.0
2006-01-26 13:47:00,9.5,9.5,9.5,9.5,50000.0
2006-01-26 13:48:00,9.475,9.495,9.371,9.45,400000.0
2006-01-26 13:49:00,9.371,9.503,9.371,9.463,350000.0
2006-01-26 13:50:00,9.429,9.466,9.406,9.466,450000.0
2006-01-26 13:51:00,9.52,9.538,9.419,9.419,350000.0
2006-01-26 13:53:00,9.419,9.524,9.369,9.425,450000.0
2006-01-26 13:54:00,9.456,9.512,9.407,9.511,400000.0
2006-01-26 13:55:00,9.466,9.503,9.432,9.462,350000.0
2006-01-26 13:56:00,9.49,9.505,9.362,9.362,400000.0
2006-01-26 13:57:00,9.431,9.497,9.376,9.376,400000.0
2006-01-26 13:58:00,9.348,9.485,9.348,9.485,350000.0
2006-01-26 14:00:00,9.446,9.446,9.341,9.394,350000.0
2006-01-26 14:01:00,9.399,9.451,9.32,9.451,400000.0
2006-01-26 14:02:00,9.48,9.505,9.383,9.449,350000.0
2006-01-26 14:03:00,9.442,9.442,9.355,9.429,350000.0
2006-01-26 14:04:00,9.36,9.476,9.36,9.474,350000.0
2006-01-26 14:06:00,9.444,9.463,9.344,9.44,350000.0
2006-01-26 14:07:00,9.448,9.487,9.364,9.452,400000.0
2006-01-26 14:08:00,9.419,9.528,9.39,9.454,400000.0
2006-01-26 14:09:00,9.336,9.466,9.336,9.382,550000.0
2006-01-26 14:10:00,9.351,9.45,9.349,9.396,350000.0
2006-01-26 14:11:00,9.413,9.466,9.378,9.466,400000.0
2006-01-26 14:12:00,9.477,9.485,9.44,9.482,450000.0
2006-01-26 14:13:00,9.423,9.423,9.32,9.356,350000.0
2006-01-26 14:14:00,9.366,9.48,9.351,9.402,500000.0
2006-01-26 14:15:00,9.362,9.509,9.362,9.413,500000.0
2006-01-26 14:16:00,9.397,9.497,9.375,9.446,450000.0
2006-01-26 14:17:00,9.445,9.481,9.384,9.415,450000.0
2006-01-26 14:21:00,9.385,9.486,9.375,9.379,450000.0
2006-01-26 14:22:00,9.425,9.468,9.331,9.468,450000.0
2006-01-26 14:23:00,9.376,9.459,9.376,9.395,400000.0
2006-01-26 14:24:00,9.453,9.459,9.367,9.449,400000.0
2006-01-26 14:25:00,9.385,9.454,9.379,9.385,350000.0
2006-01-26 14:26:00,9.409,9.468,9.355,9.444,350000.0
2006-01-26 14:27:00,9.381,9.447,9.303,9.447,400000.0
2006-01-26 14:28:00,9.425,9.45,9.346,9.402,400000.0
2006-01-26 14:29:00,9.402,9.457,9.325,9.424,350000.0
2006-01-26 14:30:00,9.38,9.47,9.335,9.335,550000.0
2006-01-26 14:31:00,9.385,9.48,9.357,9.438,400000.0
2006-01-26 14:32:00,9.413,9.448,9.342,9.378,500000.0
2006-01-26 14:33:00,9.445,9.478,9.318,9.38,550000.0
2006-01-26 14:34:00,9.433,9.502,9.365,9.365,450000.0
2006-01-26 14:37:00,9.384,9.476,9.35,9.466,550000.0
2006-01-26 14:38:00,9.413,9.456,9.374,9.423,400000.0
2006-01-26 14:39:00,9.439,9.51,9.351,9.351,500000.0
2006-01-26 14:40:00,9.391,9.417,9.325,9.36,400000.0
2006-01-26 14:41:00,9.337,9.451,9.33,9.406,550000.0
2006-01-26 14:42:00,9.313,9.441,9.313,9.426,400000.0
2006-01-26 14:43:00,9.429,9.455,9.331,9.455,500000.0
2006-01-26 14:44:00,9.33,9.417,9.293,9.417,450000.0
2006-01-26 14:45:00,9.43,9.477,9.404,9.455,400000.0
2006-01-26 14:46:00,9.447,9.483,9.368,9.382,350000.0
2006-01-26 14:47:00,9.444,9.523,9.39,9.478,350000.0
2006-01-26 14:48:00,9.435,9.471,9.373,9.446,400000.0
2006-01-26 14:49:00,9.473,9.495,9.313,9.357,500000.0
2006-01-26 14:51:00,9.455,9.455,9.349,9.414,350000.0
2006-01-26 14:53:00,9.365,9.445,9.338,9.405,400000.0
2006-01-26 14:54:00,9.302,9.459,9.302,9.363,550000.0
2006-01-26 15:00:00,9.35,9.482,9.35,9.378,450000.0
2006-01-26 15:02:00,9.367,9.492,9.339,9.429,450000.0
2006-01-26 15:03:00,9.421,9.45,9.3,9.45,500000.0
2006-01-26 15:04:00,9.377,9.461,9.341,9.349,550000.0
2006-01-26 15:06:00,9.421,9.452,9.413,9.413,400000.0
2006-01-26 15:07:00,9.373,9.498,9.363,9.441,350000.0
2006-01-26 15:09:00,9.436,9.453,9.328,9.341,450000.0
2006-01-26 15:10:00,9.359,9.458,9.308,9.353,400000.0
2006-01-26 15:11:00,9.352,9.451,9.317,9.335,500000.0
2006-01-26 15:12:00,9.324,9.468,9.321,9.46,500000.0
2006-01-26 15:13:00,9.425,9.457,9.347,9.444,400000.0
2006-01-26 15:14:00,9.413,9.413,9.32,9.386,200000.0
2006-01-26 15:15:00,9.332,9.45,9.332,9.393,400000.0
2006-01-26 15:17:00,9.399,9.466,9.335,9.405,450000.0
2006-01-26 15:18:00,9.449,9.449,9.302,9.373,400000.0
2006-01-26 15:20:00,9.362,9.43,9.327,9.43,400000.0
2006-01-26 15:21:00,9.438,9.448,9.327,9.448,500000.0
2006-01-26 15:22:00,9.41,9.448,9.37,9.412,450000.0
2006-01-26 15:23:00,9.361,9.455,9.361,9.423,400000.0
2006-01-26 15:24:00,9.437,9.472,9.369,9.439,350000.0
2006-01-26 15:25:00,9.432,9.465,9.324,9.427,350000.0
2006-01-26 15:26:00,9.349,9.471,9.349,9.386,550000.0
2006-01-26 15:27:00,9.397,9.498,9.378,9.418,350000.0
2006-01-26 15:28:00,9.399,9.513,9.396,9.457,350000.0
2006-01-26 15:29:00,9.477,9.477,9.334,9.366,350000.0
2006-01-26 15:30:00,9.428,9.436,9.325,9.436,450000.0
2006-01-26 15:31:00,9.386,9.497,9.386,9.386,500000.0
2006-01-26 15:32:00,9.366,9.427,9.317,9.427,450000.0
2006-01-26 15:33:00,9.432,9.439,9.352,9.434,400000.0
2006-01-26 15:34:00,9.322,9.476,9.317,9.317,400000.0
2006-01-26 15:35:00,9.377,9.438,9.35,9.376,400000.0
2006-01-26 15:36:00,9.381,9.435,9.303,9.421,550000.0
2006-01-26 15:37:00,9.328,9.416,9.301,9.392,400000.0
2006-01-26 15:38:00,9.357,9.436,9.329,9.339,450000.0
2006-01-26 15:39:00,9.307,9.446,9.296,9.41,450000.0
2006-01-26 15:40:00,9.319,9.416,9.303,9.307,450000.0
2006-01-26 15:41:00,9.303,9.445,9.303,9.379,400000.0
2006-01-26 15:42:00,9.377,9.377,9.267,9.289,350000.0
2006-01-26 15:43:00,9.307,9.367,9.249,9.249,450000.0
2006-01-26 15:44:00,9.351,9.386,9.282,9.372,350000.0
2006-01-26 15:45:00,9.395,9.402,9.302,9.381,450000.0
2006-01-26 15:46:00,9.299,9.403,9.291,9.306,400000.0
2006-01-26 15:47:00,9.377,9.417,9.275,9.278,550000.0
2006-01-26 15:48:00,9.306,9.36,9.273,9.302,350000.0
2006-01-26 15:49:00,9.377,9.447,9.377,9.447,350000.0
2006-01-26 15:50:00,9.361,9.451,9.304,9.422,550000.0
2006-01-26 15:51:00,9.4,9.425,9.3,9.308,350000.0
2006-01-26 15:52:00,9.307,9.449,9.307,9.311,350000.0
2006-01-26 15:53:00,9.401,9.416,9.306,9.376,500000.0
2006-01-26 15:54:00,9.397,9.426,9.351,9.426,450000.0
2006-01-26 15:55:00,9.289,9.414,9.282,9.414,500000.0
2006-01-26 15:56:00,9.327,9.485,9.327,9.417,450000.0
2006-01-26 15:57:00,9.379,9.424,9.348,9.389,450000.0
2006-01-26 15:58:00,9.358,9.464,9.345,9.464,500000.0
2006-01-26 15:59:00,9.468,9.471,9.372,9.392,450000.0
2006-01-26 16:00:00,9.443,9.492,9.331,9.449,500000.0
2006-01-26 16:01:00,9.469,9.496,9.369,9.379,400000.0
2006-01-26 16:02:00,9.362,9.491,9.36,9.438,550000.0
2006-01-26 16:03:00,9.485,9.485,9.341,9.402,450000.0
2006-01-26 16:04:00,9.328,9.455,9.322,9.421,550000.0
2006-01-26 16:05:00,9.415,9.449,9.358,9.358,500000.0
2006-01-26 16:06:00,9.356,9.466,9.323,9.429,350000.0
2006-01-26 16:07:00,9.386,9.482,9.361,9.361,500000.0
2006-01-26 16:08:00,9.352,9.478,9.352,9.404,550000.0
2006-01-26 16:09:00,9.38,9.498,9.367,9.481,350000.0
2006-01-26 16:10:00,9.464,9.513,9.379,9.495,500000.0
2006-01-26 16:11:00,9.366,9.551,9.366,9.37,500000.0
2006-01-26 16:12:00,9.42,9.467,9.404,9.422,350000.0
2006-01-26 16:13:00,9.416,9.521,9.416,9.521,450000.0
2006-01-26 16:14:00,9.5,9.5,9.36,9.416,500000.0
2006-01-26 16:15:00,9.482,9.482,9.357,9.357,350000.0
2006-01-26 16:16:00,9.423,9.493,9.371,9.454,550000.0
2006-01-26 16:17:00,9.459,9.489,9.362,9.362,350000.0
2006-01-26 16:18:00,9.496,9.523,9.374,9.479,400000.0
2006-01-26 16:19:00,9.409,9.492,9.376,9.376,400000.0
2006-01-26 16:20:00,9.468,9.468,9.335,9.357,550000.0
2006-01-26 16:21:00,9.387,9.47,9.341,9.42,500000.0
2006-01-26 16:22:00,9.44,9.461,9.364,9.409,450000.0
2006-01-26 16:23:00,9.357,9.483,9.357,9.37,400000.0
2006-01-26 16:24:00,9.429,9.477,9.326,9.464,550000.0
2006-01-26 16:25:00,9.438,9.476,9.399,9.476,350000.0
2006-01-26 16:26:00,9.446,9.467,9.344,9.344,550000.0
2006-01-26 16:27:00,9.449,9.538,9.368,9.383,550000.0
2006-01-26 16:28:00,9.431,9.48,9.395,9.467,400000.0
2006-01-26 16:29:00,9.346,9.433,9.346,9.433,350000.0
2006-01-26 16:30:00,9.38,9.486,9.343,9.427,550000.0
2006-01-26 16:31:00,9.369,9.445,9.331,9.377,400000.0
2006-01-26 16:32:00,9.473,9.477,9.366,9.43,350000.0
2006-01-26 16:33:00,9.34,9.433,9.334,9.358,350000.0
2006-01-26 16:34:00,9.403,9.451,9.344,9.441,350000.0
2006-01-26 16:35:00,9.346,9.436,9.273,9.342,500000.0
2006-01-26 16:36:00,9.447,9.455,9.356,9.356,500000.0
2006-01-26 16:37:00,9.43,9.43,9.327,9.343,500000.0
2006-01-26 16:38:00,9.288,9.453,9.288,9.316,450000.0
2006-01-26 16:39:00,9.355,9.439,9.339,9.431,500000.0
2006-01-26 16:40:00,9.408,9.449,9.338,9.449,500000.0
2006-01-26 16:41:00,9.315,9.397,9.315,9.321,350000.0
2006-01-26 16:42:00,9.322,9.424,9.307,9.414,500000.0
2006-01-26 16:43:00,9.272,9.39,9.272,9.336,350000.0
2006-01-26 16:44:00,9.411,9.411,9.283,9.283,400000.0
2006-01-26 16:45:00,9.269,9.355,9.266,9.324,400000.0
2006-01-26 16:46:00,9.334,9.401,9.331,9.401,350000.0
2006-01-26 16:47:00,9.336,9.457,9.313,9.344,600000.0
2006-01-26 16:48:00,9.419,9.45,9.317,9.385,500000.0
2006-01-26 16:49:00,9.414,9.476,9.346,9.346,450000.0
2006-01-26 16:50:00,9.346,9.407,9.32,9.368,250000.0
2006-01-26 16:51:00,9.478,9.478,9.319,9.319,400000.0
2006-01-26 16:52:00,9.366,9.45,9.346,9.45,450000.0
2006-01-26 16:53:00,9.367,9.47,9.349,9.389,350000.0
2006-01-26 16:54:00,9.386,9.482,9.358,9.358,450000.0
2006-01-26 16:55:00,9.428,9.467,9.336,9.382,550000.0
2006-01-26 16:56:00,9.392,9.464,9.35,9.361,400000.0
2006-01-26 16:57:00,9.479,9.479,9.367,9.367,500000.0
2006-01-26 16:58:00,9.392,9.511,9.385,9.441,500000.0
2006-01-26 16:59:00,9.396,9.486,9.375,9.395,400000.0
2006-01-26 17:00:00,9.476,9.499,9.372,9.372,350000.0
2006-01-26 17:01:00,9.406,9.481,9.336,9.393,500000.0
2006-01-26 17:02:00,9.415,9.496,9.415,9.449,400000.0
2006-01-26 17:03:00,9.415,9.485,9.385,9.443,500000.0
2006-01-26 17:04:00,9.401,9.487,9.364,9.421,350000.0
2006-01-26 17:05:00,9.48,9.48,9.351,9.435,400000.0
2006-01-26 17:06:00,9.502,9.504,9.347,9.426,350000.0
2006-01-26 17:07:00,9.441,9.515,9.379,9.426,500000.0
2006-01-26 17:08:00,9.33,9.47,9.33,9.396,500000.0
2006-01-26 17:09:00,9.425,9.455,9.328,9.375,300000.0
2006-01-26 17:10:00,9.438,9.474,9.372,9.438,350000.0
2006-01-26 17:11:00,9.482,9.488,9.352,9.362,400000.0
2006-01-26 17:12:00,9.454,9.521,9.402,9.402,400000.0
2006-01-26 17:13:00,9.402,9.495,9.39,9.484,450000.0
2006-01-26 17:14:00,9.402,9.449,9.326,9.449,550000.0
2006-01-26 17:15:00,9.367,9.47,9.332,9.402,350000.0
2006-01-26 17:16:00,9.442,9.442,9.336,9.423,450000.0
2006-01-26 17:17:00,9.393,9.448,9.368,9.396,400000.0
2006-01-26 17:18:00,9.435,9.48,9.396,9.48,350000.0
2006-01-26 17:19:00,9.385,9.525,9.375,9.472,450000.0
2006-01-26 17:20:00,9.434,9.497,9.365,9.382,350000.0
2006-01-26 17:21:00,9.456,9.522,9.364,9.48,550000.0
2006-01-26 17:22:00,9.347,9.484,9.347,9.437,400000.0
2006-01-26 17:23:00,9.396,9.488,9.388,9.481,550000.0
2006-01-26 17:24:00,9.479,9.479,9.385,9.403,350000.0
2006-01-26 17:25:00,9.476,9.501,9.395,9.501,400000.0
2006-01-26 17:26:00,9.413,9.512,9.413,9.46,450000.0
2006-01-26 17:27:00,9.479,9.505,9.398,9.475,400000.0
2006-01-26 17:28:00,9.42,9.518,9.385,9.391,550000.0
2006-01-26 17:29:00,9.388,9.52,9.388,9.508,500000.0
2006-01-26 17:30:00,9.378,9.539,9.378,9.515,450000.0
2006-01-26 17:31:00,9.469,9.547,9.418,9.486,600000.0
2006-01-26 17:32:00,9.414,9.504,9.404,9.456,400000.0
2006-01-26 17:33:00,9.441,9.466,9.351,9.466,400000.0
2006-01-26 17:34:00,9.476,9.532,9.385,9.502,450000.0
2006-01-26 17:35:00,9.431,9.495,9.367,9.426,500000.0
2006-01-26 17:36:00,9.442,9.485,9.346,9.474,450000.0
2006-01-26 17:37:00,9.468,9.468,9.322,9.421,550000.0
2006-01-26 17:38:00,9.393,9.439,9.348,9.38,400000.0
2006-01-26 17:39:00,9.44,9.45,9.345,9.368,350000.0
2006-01-26 17:40:00,9.367,9.448,9.367,9.447,500000.0
2006-01-26 17:41:00,9.455,9.483,9.38,9.453,350000.0
2006-01-26 17:42:00,9.365,9.506,9.363,9.458,500000.0
2006-01-26 17:43:00,9.479,9.486,9.334,9.367,400000.0
2006-01-26 17:44:00,9.446,9.446,9.351,9.422,450000.0
2006-01-26 17:45:00,9.359,9.447,9.337,9.37,550000.0
2006-01-26 17:46:00,9.417,9.473,9.324,9.384,450000.0
2006-01-26 17:47:00,9.475,9.52,9.377,9.401,400000.0
2006-01-26 17:48:00,9.474,9.495,9.395,9.495,400000.0
2006-01-26 17:49:00,9.439,9.478,9.389,9.449,350000.0
2006-01-26 17:50:00,9.467,9.518,9.395,9.398,550000.0
2006-01-26 17:51:00,9.418,9.551,9.362,9.411,550000.0
2006-01-26 17:52:00,9.443,9.468,9.334,9.357,350000.0
2006-01-26 17:53:00,9.457,9.509,9.432,9.432,500000.0
2006-01-26 17:54:00,9.434,9.509,9.381,9.509,350000.0
2006-01-26 17:55:00,9.422,9.527,9.421,9.496,350000.0
2006-01-26 17:56:00,9.42,9.544,9.42,9.454,400000.0
2006-01-26 17:57:00,9.512,9.54,9.445,9.485,400000.0
2006-01-26 17:58:00,9.484,9.502,9.417,9.462,450000.0
2006-01-26 17:59:00,9.38,9.502,9.364,9.502,350000.0
2006-01-26 18:00:00,9.406,9.515,9.379,9.468,350000.0
2006-01-26 18:01:00,9.452,9.513,9.366,9.427,450000.0
2006-01-26 18:02:00,9.389,9.491,9.389,9.465,500000.0
2006-01-26 18:03:00,9.451,9.478,9.403,9.442,350000.0
2006-01-26 18:04:00,9.501,9.507,9.362,9.43,400000.0
2006-01-26 18:05:00,9.454,9.539,9.386,9.524,550000.0
2006-01-26 18:06:00,9.474,9.519,9.387,9.387,450000.0
2006-01-26 18:07:00,9.504,9.504,9.353,9.495,400000.0
2006-01-26 18:09:00,9.51,9.517,9.4,9.517,350000.0
2006-01-26 18:10:00,9.396,9.485,9.376,9.436,350000.0
2006-01-26 18:11:00,9.396,9.504,9.38,9.477,700000.0
2006-01-26 18:12:00,9.494,9.54,9.424,9.54,300000.0
2006-01-26 18:13:00,9.429,9.531,9.413,9.42,500000.0
2006-01-26 18:14:00,9.495,9.537,9.417,9.501,650000.0
2006-01-26 18:15:00,9.408,9.546,9.408,9.452,400000.0
2006-01-26 18:16:00,9.421,9.531,9.4,9.4,400000.0
2006-01-26 18:17:00,9.46,9.489,9.376,9.376,250000.0
2006-01-26 18:18:00,9.474,9.541,9.388,9.388,650000.0
2006-01-26 18:19:00,9.483,9.501,9.426,9.498,450000.0
2006-01-26 18:20:00,9.393,9.522,9.393,9.488,450000.0
2006-01-26 18:21:00,9.432,9.495,9.376,9.427,800000.0
2006-01-26 18:22:00,9.483,9.544,9.421,9.504,650000.0
2006-01-26 18:23:00,9.522,9.533,9.45,9.478,550000.0
2006-01-26 18:24:00,9.497,9.51,9.393,9.5,500000.0
2006-01-26 18:25:00,9.499,9.499,9.369,9.404,550000.0
2006-01-26 18:26:00,9.433,9.52,9.394,9.511,850000.0
2006-01-26 18:27:00,9.424,9.508,9.411,9.411,250000.0
2006-01-26 18:28:00,9.456,9.461,9.358,9.448,500000.0
2006-01-26 18:29:00,9.421,9.494,9.382,9.485,550000.0
2006-01-26 18:30:00,9.458,9.506,9.372,9.506,750000.0
2006-01-26 18:31:00,9.482,9.522,9.399,9.494,700000.0
2006-01-26 18:32:00,9.418,9.523,9.367,9.373,650000.0
2006-01-26 18:33:00,9.456,9.458,9.366,9.378,400000.0
2006-01-26 18:34:00,9.457,9.485,9.378,9.472,450000.0
2006-01-26 18:35:00,9.445,9.499,9.35,9.464,750000.0
2006-01-26 18:36:00,9.468,9.489,9.345,9.459,850000.0
2006-01-26 18:37:00,9.413,9.498,9.398,9.455,800000.0
2006-01-26 18:38:00,9.457,9.457,9.326,9.391,650000.0
2006-01-26 18:39:00,9.437,9.489,9.383,9.383,700000.0
2006-01-26 18:40:00,9.445,9.486,9.362,9.449,500000.0
2006-01-26 18:41:00,9.393,9.459,9.311,9.454,850000.0
2006-01-26 18:42:00,9.401,9.468,9.34,9.38,600000.0
2006-01-26 18:43:00,9.426,9.48,9.372,9.467,550000.0
2006-01-26 18:44:00,9.432,9.453,9.343,9.399,550000.0
2006-01-26 18:45:00,9.381,9.529,9.363,9.464,400000.0
2006-01-26 18:46:00,9.364,9.496,9.35,9.432,650000.0
2006-01-26 18:47:00,9.348,9.488,9.332,9.448,850000.0
2006-01-26 18:48:00,9.47,9.521,9.387,9.497,500000.0
2006-01-26 18:49:00,9.374,9.374,9.358,9.358,100000.0
2006-01-26 18:50:00,9.487,9.488,9.374,9.374,350000.0
2006-01-26 18:51:00,9.454,9.485,9.353,9.391,800000.0
2006-01-26 18:52:00,9.443,9.492,9.336,9.416,850000.0
2006-01-26 18:53:00,9.473,9.529,9.424,9.486,750000.0
2006-01-26 18:54:00,9.403,9.528,9.403,9.5,300000.0
2006-01-26 18:55:00,9.472,9.503,9.342,9.491,500000.0
2006-01-26 18:56:00,9.462,9.477,9.369,9.477,400000.0
2006-01-26 18:57:00,9.488,9.488,9.337,9.414,750000.0
2006-01-26 18:58:00,9.484,9.484,9.394,9.462,500000.0
2006-01-26 18:59:00,9.476,9.496,9.411,9.451,650000.0
2006-01-26 19:00:00,9.417,9.491,9.366,9.49,350000.0
2006-01-26 19:01:00,9.512,9.53,9.42,9.477,650000.0
2006-01-26 19:02:00,9.515,9.515,9.378,9.482,450000.0
2006-01-26 19:03:00,9.495,9.495,9.427,9.427,350000.0
2006-01-26 19:04:00,9.407,9.52,9.399,9.492,400000.0
2006-01-26 19:05:00,9.435,9.501,9.397,9.49,500000.0
2006-01-26 19:06:00,9.454,9.538,9.397,9.538,600000.0
2006-01-26 19:07:00,9.507,9.592,9.444,9.491,550000.0
2006-01-26 19:08:00,9.478,9.567,9.459,9.459,450000.0
2006-01-26 19:09:00,9.431,9.556,9.404,9.493,650000.0
2006-01-26 19:10:00,9.495,9.517,9.437,9.506,400000.0
2006-01-26 19:11:00,9.477,9.543,9.402,9.51,500000.0
2006-01-26 19:12:00,9.476,9.583,9.448,9.55,500000.0
2006-01-26 19:13:00,9.472,9.562,9.409,9.422,550000.0
2006-01-26 19:14:00,9.518,9.587,9.444,9.549,600000.0
2006-01-26 19:15:00,9.49,9.591,9.49,9.591,750000.0
2006-01-26 19:16:00,9.577,9.591,9.529,9.55,450000.0
2006-01-26 19:17:00,9.501,9.551,9.431,9.539,500000.0
2006-01-26 19:18:00,9.465,9.585,9.44,9.539,750000.0
2006-01-26 19:19:00,9.56,9.567,9.443,9.533,600000.0
2006-01-26 19:20:00,9.571,9.571,9.456,9.495,250000.0
2006-01-26 19:21:00,9.535,9.535,9.422,9.51,400000.0
2006-01-26 19:22:00,9.468,9.551,9.425,9.456,600000.0
2006-01-26 19:23:00,9.547,9.582,9.447,9.447,600000.0
2006-01-26 19:24:00,9.485,9.57,9.46,9.515,550000.0
2006-01-26 19:25:00,9.579,9.588,9.454,9.475,550000.0
2006-01-26 19:26:00,9.551,9.593,9.469,9.593,400000.0
2006-01-26 19:27:00,9.548,9.548,9.546,9.546,100000.0
2006-01-26 19:28:00,9.536,9.572,9.422,9.422,300000.0
2006-01-26 19:29:00,9.531,9.561,9.413,9.53,500000.0
2006-01-26 19:30:00,9.553,9.553,9.437,9.446,450000.0
2006-01-26 19:31:00,9.565,9.575,9.487,9.487,250000.0
2006-01-26 19:32:00,9.481,9.593,9.477,9.503,600000.0
2006-01-26 19:33:00,9.462,9.607,9.452,9.491,500000.0
2006-01-26 19:34:00,9.591,9.591,9.528,9.536,250000.0
2006-01-26 19:35:00,9.538,9.565,9.431,9.489,350000.0
2006-01-26 19:36:00,9.475,9.594,9.431,9.454,500000.0
2006-01-26 19:37:00,9.54,9.559,9.5,9.537,350000.0
2006-01-26 19:38:00,9.52,9.591,9.491,9.526,300000.0
2006-01-26 19:39:00,9.525,9.577,9.472,9.577,250000.0
2006-01-26 19:40:00,9.452,9.587,9.452,9.56,350000.0
2006-01-26 19:41:00,9.551,9.566,9.457,9.551,350000.0
2006-01-26 19:42:00,9.523,9.558,9.422,9.5,450000.0
2006-01-26 19:43:00,9.554,9.554,9.435,9.491,200000.0
2006-01-26 19:44:00,9.516,9.579,9.462,9.53,400000.0
2006-01-26 19:45:00,9.548,9.548,9.432,9.541,350000.0
2006-01-26 19:46:00,9.482,9.6,9.446,9.58,450000.0
2006-01-26 19:47:00,9.511,9.592,9.474,9.546,350000.0
2006-01-26 19:48:00,9.544,9.582,9.437,9.444,350000.0
2006-01-26 19:49:00,9.523,9.549,9.417,9.454,500000.0
2006-01-26 19:50:00,9.518,9.535,9.488,9.488,300000.0
2006-01-26 19:51:00,9.471,9.548,9.447,9.522,350000.0
2006-01-26 19:52:00,9.519,9.559,9.457,9.512,750000.0
2006-01-26 19:53:00,9.555,9.558,9.437,9.526,350000.0
2006-01-26 19:54:00,9.54,9.57,9.534,9.556,200000.0
2006-01-26 19:56:00,9.474,9.579,9.47,9.47,350000.0
2006-01-26 19:57:00,9.465,9.613,9.465,9.582,650000.0
2006-01-26 19:58:00,9.454,9.572,9.454,9.462,400000.0
2006-01-26 19:59:00,9.581,9.619,9.553,9.567,300000.0
2006-01-26 20:00:00,9.514,9.612,9.491,9.612,400000.0
2006-01-26 20:01:00,9.61,9.61,9.561,9.561,250000.0
2006-01-26 20:02:00,9.6,9.613,9.534,9.573,550000.0
2006-01-26 20:03:00,9.54,9.556,9.459,9.552,450000.0
2006-01-26 20:04:00,9.582,9.636,9.512,9.587,450000.0
2006-01-26 20:05:00,9.5,9.616,9.469,9.611,750000.0
2006-01-26 20:06:00,9.476,9.618,9.458,9.475,500000.0
2006-01-26 20:07:00,9.574,9.597,9.491,9.491,300000.0
2006-01-26 20:09:00,9.585,9.585,9.5,9.534,200000.0
2006-01-26 20:12:00,9.563,9.586,9.473,9.497,300000.0
2006-01-26 20:13:00,9.577,9.577,9.504,9.558,500000.0
2006-01-26 20:14:00,9.525,9.606,9.47,9.47,400000.0
2006-01-26 20:15:00,9.583,9.583,9.496,9.559,450000.0
2006-01-26 20:16:00,9.584,9.584,9.473,9.564,500000.0
2006-01-26 20:17:00,9.588,9.596,9.489,9.528,300000.0
2006-01-26 20:18:00,9.515,9.573,9.46,9.573,350000.0
2006-01-26 20:19:00,9.534,9.615,9.498,9.571,400000.0
2006-01-26 20:20:00,9.584,9.587,9.475,9.489,500000.0
2006-01-26 20:21:00,9.583,9.583,9.48,9.48,250000.0
2006-01-26 20:22:00,9.607,9.607,9.527,9.558,250000.0
2006-01-26 20:23:00,9.454,9.582,9.454,9.582,500000.0
2006-01-26 20:24:00,9.464,9.569,9.42,9.513,550000.0
2006-01-26 20:25:00,9.516,9.563,9.417,9.505,550000.0
2006-01-26 20:26:00,9.436,9.574,9.435,9.531,400000.0
2006-01-26 20:27:00,9.491,9.507,9.416,9.491,600000.0
2006-01-26 20:28:00,9.508,9.554,9.418,9.508,550000.0
2006-01-26 20:29:00,9.552,9.572,9.44,9.506,450000.0
2006-01-26 20:30:00,9.506,9.567,9.418,9.567,350000.0
2006-01-26 20:31:00,9.428,9.515,9.386,9.43,350000.0
2006-01-26 20:32:00,9.428,9.583,9.428,9.564,400000.0
2006-01-26 20:33:00,9.462,9.591,9.46,9.565,450000.0
2006-01-26 20:35:00,9.551,9.551,9.422,9.519,500000.0
2006-01-26 20:36:00,9.46,9.521,9.44,9.521,450000.0
2006-01-26 20:47:00,9.53,9.53,9.45,9.483,200000.0
2006-01-26 20:57:00,9.525,9.525,9.425,9.464,200000.0
2006-01-26 20:59:00,9.464,9.512,9.449,9.498,350000.0
2006-01-26 21:00:00,9.536,9.554,9.52,9.554,150000.0
2006-01-26 21:01:00,9.56,9.56,9.471,9.546,250000.0
2006-01-26 21:05:00,9.524,9.524,9.44,9.474,200000.0
2006-01-26 21:08:00,9.535,9.535,9.455,9.485,300000.0
2006-01-26 21:09:00,9.448,9.514,9.446,9.514,150000.0
2006-01-26 21:11:00,9.451,9.528,9.444,9.514,250000.0
2006-01-26 21:13:00,9.534,9.534,9.45,9.484,200000.0
2006-01-26 21:16:00,9.517,9.566,9.517,9.517,200000.0
2006-01-26 21:23:00,9.469,9.553,9.469,9.545,200000.0
2006-01-26 21:24:00,9.491,9.495,9.45,9.45,150000.0
2006-01-26 21:33:00,9.462,9.504,9.446,9.447,200000.0
2006-01-26 21:34:00,9.44,9.517,9.44,9.517,200000.0
2006-01-26 21:37:00,9.533,9.579,9.449,9.482,450000.0
2006-01-26 21:42:00,9.536,9.536,9.432,9.528,150000.0
2006-01-26 21:44:00,9.522,9.565,9.429,9.518,400000.0
2006-01-26 21:45:00,9.525,9.578,9.454,9.489,550000.0
2006-01-26 21:53:00,9.564,9.564,9.425,9.456,450000.0
2006-01-26 21:54:00,9.502,9.575,9.457,9.457,400000.0
2006-01-26 21:58:00,9.503,9.503,9.368,9.395,400000.0
2006-01-26 21:59:00,9.55,9.55,9.443,9.475,250000.0
2006-01-26 22:01:00,9.558,9.558,9.455,9.456,500000.0
2006-01-26 22:06:00,9.476,9.527,9.469,9.527,250000.0
2006-01-26 22:07:00,9.412,9.528,9.412,9.528,200000.0
2006-01-26 22:09:00,9.481,9.554,9.449,9.48,500000.0
2006-01-26 22:11:00,9.548,9.548,9.405,9.546,450000.0
2006-01-26 22:17:00,9.474,9.526,9.426,9.465,350000.0
2006-01-26 22:18:00,9.472,9.533,9.472,9.516,250000.0
2006-01-26 22:20:00,9.416,9.517,9.416,9.495,400000.0
2006-01-26 22:30:00,9.529,9.529,9.45,9.483,200000.0
2006-01-26 22:36:00,9.538,9.551,9.461,9.524,250000.0
2006-01-26 22:40:00,9.451,9.521,9.435,9.519,250000.0
2006-01-26 22:42:00,9.535,9.535,9.435,9.474,200000.0
2006-01-26 22:47:00,9.488,9.546,9.425,9.425,350000.0
2006-01-26 22:52:00,9.507,9.553,9.43,9.53,600000.0
2006-01-26 22:53:00,9.546,9.587,9.473,9.543,500000.0
2006-01-26 22:57:00,9.545,9.55,9.499,9.499,250000.0
2006-01-26 23:06:00,9.565,9.579,9.501,9.529,300000.0
2006-01-26 23:10:00,9.575,9.575,9.433,9.477,250000.0
2006-01-26 23:11:00,9.484,9.582,9.484,9.582,200000.0
2006-01-26 23:13:00,9.556,9.613,9.489,9.603,500000.0
2006-01-26 23:14:00,9.544,9.581,9.41,9.467,550000.0
2006-01-26 23:26:00,9.514,9.581,9.493,9.51,400000.0
2006-01-26 23:27:00,9.603,9.603,9.5,9.551,400000.0
2006-01-26 23:29:00,9.577,9.577,9.493,9.525,200000.0
2006-01-26 23:39:00,9.566,9.566,9.46,9.497,200000.0
2006-01-26 23:43:00,9.568,9.568,9.484,9.515,200000.0
2006-01-26 23:45:00,9.554,9.554,9.454,9.494,200000.0
2006-01-26 23:52:00,9.566,9.566,9.482,9.515,200000.0
2006-01-26 23:56:00,9.551,9.551,9.447,9.485,200000.0
2006-01-27 00:00:00,9.59,9.76,9.5,9.57,350000.0
2006-01-27 00:02:00,9.525,9.608,9.516,9.547,350000.0
2006-01-27 00:03:00,9.504,9.592,9.504,9.534,300000.0
2006-01-27 00:04:00,9.494,9.559,9.49,9.557,400000.0
2006-01-27 00:23:00,9.498,9.559,9.493,9.54,250000.0
2006-01-27 00:24:00,9.551,9.582,9.494,9.567,400000.0
2006-01-27 00:25:00,9.485,9.561,9.485,9.561,250000.0
2006-01-27 00:31:00,9.558,9.558,9.474,9.505,200000.0
2006-01-27 00:38:00,9.543,9.558,9.543,9.558,100000.0
2006-01-27 00:40:00,9.578,9.578,9.48,9.48,250000.0
2006-01-27 00:44:00,9.571,9.606,9.487,9.6,450000.0
2006-01-27 00:52:00,9.476,9.57,9.471,9.57,400000.0
2006-01-27 00:56:00,9.466,9.557,9.439,9.524,550000.0
2006-01-27 00:57:00,9.538,9.541,9.462,9.501,550000.0
2006-01-27 01:02:00,9.579,9.587,9.488,9.518,300000.0
2006-01-27 01:03:00,9.472,9.551,9.472,9.551,100000.0
2006-01-27 01:06:00,9.546,9.546,9.467,9.502,200000.0
2006-01-27 01:09:00,9.542,9.562,9.466,9.466,450000.0
2006-01-27 01:11:00,9.557,9.602,9.496,9.573,450000.0
2006-01-27 01:15:00,9.553,9.553,9.454,9.493,200000.0
2006-01-27 01:17:00,9.479,9.575,9.471,9.575,300000.0
2006-01-27 01:18:00,9.493,9.612,9.491,9.55,300000.0
2006-01-27 01:22:00,9.556,9.556,9.472,9.505,200000.0
2006-01-27 01:26:00,9.555,9.581,9.449,9.491,650000.0
2006-01-27 01:29:00,9.541,9.543,9.541,9.543,100000.0
2006-01-27 01:34:00,9.495,9.61,9.48,9.553,400000.0
2006-01-27 01:35:00,9.499,9.552,9.467,9.552,550000.0
2006-01-27 01:36:00,9.466,9.569,9.466,9.569,100000.0
2006-01-27 01:46:00,9.595,9.595,9.455,9.563,450000.0
2006-01-27 01:47:00,9.495,9.566,9.493,9.566,150000.0
2006-01-27 01:50:00,9.553,9.553,9.449,9.486,200000.0
2006-01-27 01:53:00,9.553,9.57,9.474,9.491,450000.0
2006-01-27 01:54:00,9.598,9.601,9.455,9.455,450000.0
2006-01-27 01:55:00,9.532,9.549,9.433,9.488,650000.0
2006-01-27 01:59:00,9.543,9.543,9.46,9.493,200000.0
2006-01-27 02:04:00,9.532,9.532,9.432,9.473,200000.0
2006-01-27 02:07:00,9.481,9.481,9.477,9.477,100000.0
2006-01-27 02:09:00,9.524,9.552,9.445,9.55,350000.0
2006-01-27 02:11:00,9.538,9.542,9.439,9.439,200000.0
2006-01-27 02:12:00,9.442,9.574,9.442,9.518,350000.0
2006-01-27 02:13:00,9.45,9.53,9.45,9.516,150000.0
2006-01-27 02:14:00,9.435,9.495,9.39,9.495,450000.0
2006-01-27 02:15:00,9.434,9.517,9.378,9.517,600000.0
2006-01-27 02:16:00,9.432,9.526,9.432,9.438,400000.0
2006-01-27 02:17:00,9.464,9.573,9.449,9.538,400000.0
2006-01-27 02:18:00,9.423,9.521,9.423,9.482,300000.0
2006-01-27 02:20:00,9.563,9.582,9.457,9.535,550000.0
2006-01-27 02:22:00,9.569,9.569,9.454,9.454,100000.0
2006-01-27 02:23:00,9.592,9.592,9.51,9.541,400000.0
2006-01-27 02:24:00,9.527,9.587,9.527,9.534,200000.0
2006-01-27 02:25:00,9.569,9.569,9.462,9.462,100000.0
2006-01-27 02:34:00,9.534,9.534,9.43,9.466,200000.0
2006-01-27 02:37:00,9.459,9.533,9.459,9.513,250000.0
2006-01-27 02:39:00,9.511,9.511,9.447,9.447,100000.0
2006-01-27 02:41:00,9.544,9.544,9.46,9.493,200000.0
2006-01-27 02:48:00,9.534,9.534,9.429,9.466,200000.0
2006-01-27 02:52:00,9.539,9.539,9.409,9.462,300000.0
2006-01-27 02:55:00,9.458,9.594,9.458,9.511,500000.0
2006-01-27 02:56:00,9.441,9.519,9.421,9.421,200000.0
2006-01-27 02:57:00,9.416,9.539,9.416,9.539,150000.0
2006-01-27 03:00:00,9.538,9.538,9.411,9.426,350000.0
2006-01-27 03:01:00,9.391,9.494,9.391,9.494,250000.0
2006-01-27 03:02:00,9.504,9.534,9.504,9.534,100000.0
2006-01-27 03:03:00,9.453,9.531,9.43,9.43,500000.0
2006-01-27 03:05:00,9.517,9.517,9.411,9.501,300000.0
2006-01-27 03:06:00,9.502,9.504,9.424,9.494,350000.0
2006-01-27 03:07:00,9.405,9.481,9.385,9.478,350000.0
2006-01-27 03:10:00,9.408,9.473,9.383,9.44,400000.0
2006-01-27 03:13:00,9.414,9.555,9.414,9.501,650000.0
2006-01-27 03:14:00,9.479,9.531,9.406,9.42,650000.0
2006-01-27 03:16:00,9.523,9.523,9.431,9.493,300000.0
2006-01-27 03:17:00,9.525,9.547,9.446,9.547,300000.0
2006-01-27 03:18:00,9.449,9.5,9.415,9.5,200000.0
2006-01-27 03:20:00,9.513,9.531,9.398,9.398,550000.0
2006-01-27 03:21:00,9.507,9.559,9.441,9.465,450000.0
2006-01-27 03:22:00,9.452,9.544,9.399,9.459,300000.0
2006-01-27 03:24:00,9.461,9.532,9.39,9.532,450000.0
2006-01-27 03:27:00,9.415,9.503,9.415,9.484,550000.0
2006-01-27 03:28:00,9.411,9.527,9.405,9.485,400000.0
2006-01-27 03:36:00,9.446,9.526,9.411,9.485,550000.0
2006-01-27 03:37:00,9.5,9.5,9.432,9.496,150000.0
2006-01-27 03:39:00,9.388,9.514,9.388,9.452,400000.0
2006-01-27 03:46:00,9.42,9.526,9.42,9.493,400000.0
2006-01-27 03:47:00,9.538,9.565,9.434,9.493,400000.0
2006-01-27 03:49:00,9.474,9.508,9.383,9.482,600000.0
2006-01-27 03:51:00,9.456,9.457,9.383,9.457,250000.0
2006-01-27 03:52:00,9.471,9.533,9.471,9.533,100000.0
2006-01-27 03:53:00,9.432,9.457,9.396,9.396,300000.0
2006-01-27 03:56:00,9.475,9.517,9.38,9.481,550000.0
2006-01-27 03:58:00,9.486,9.486,9.387,9.474,600000.0
2006-01-27 04:03:00,9.485,9.485,9.386,9.424,200000.0
2006-01-27 04:09:00,9.485,9.485,9.401,9.434,200000.0
2006-01-27 04:20:00,9.485,9.485,9.386,9.424,200000.0
2006-01-27 04:21:00,9.4,9.473,9.393,9.393,150000.0
2006-01-27 04:23:00,9.486,9.486,9.402,9.435,200000.0
2006-01-27 04:35:00,9.527,9.544,9.407,9.407,500000.0
2006-01-27 04:37:00,9.494,9.494,9.41,9.443,200000.0
2006-01-27 04:43:00,9.451,9.531,9.415,9.496,350000.0
2006-01-27 04:44:00,9.447,9.522,9.38,9.428,650000.0
2006-01-27 04:54:00,9.516,9.516,9.432,9.465,200000.0
2006-01-27 05:00:00,9.476,9.516,9.439,9.516,200000.0
2006-01-27 05:02:00,9.455,9.547,9.416,9.451,350000.0
2006-01-27 05:06:00,9.515,9.515,9.431,9.465,200000.0
2006-01-27 05:08:00,9.502,9.502,9.398,9.436,200000.0
2006-01-27 05:15:00,9.484,9.484,9.385,9.423,200000.0
2006-01-27 05:27:00,9.488,9.563,9.415,9.417,500000.0
2006-01-27 05:28:00,9.484,9.54,9.446,9.53,400000.0
2006-01-27 05:43:00,9.496,9.496,9.382,9.387,400000.0
2006-01-27 05:44:00,9.509,9.509,9.383,9.383,300000.0
2006-01-27 05:45:00,9.496,9.496,9.415,9.492,250000.0
2006-01-27 05:46:00,9.474,9.509,9.39,9.509,350000.0
2006-01-27 05:48:00,9.493,9.493,9.387,9.43,300000.0
2006-01-27 05:50:00,9.496,9.496,9.417,9.417,100000.0
2006-01-27 05:51:00,9.484,9.518,9.441,9.495,450000.0
2006-01-27 05:52:00,9.498,9.521,9.391,9.501,450000.0
2006-01-27 05:55:00,9.446,9.504,9.383,9.425,650000.0
2006-01-27 05:56:00,9.531,9.561,9.426,9.489,550000.0
2006-01-27 05:57:00,9.437,9.497,9.389,9.487,500000.0
2006-01-27 05:58:00,9.505,9.529,9.422,9.422,350000.0
2006-01-27 06:00:00,9.465,9.524,9.38,9.401,700000.0
2006-01-27 06:02:00,9.48,9.507,9.379,9.462,400000.0
2006-01-27 06:06:00,9.438,9.512,9.381,9.448,450000.0
2006-01-27 06:07:00,9.51,9.51,9.399,9.504,250000.0
2006-01-27 06:08:00,9.49,9.523,9.387,9.486,450000.0
2006-01-27 06:14:00,9.413,9.535,9.413,9.526,400000.0
2006-01-27 06:15:00,9.479,9.503,9.367,9.373,800000.0
2006-01-27 06:18:00,9.452,9.493,9.35,9.404,650000.0
2006-01-27 06:19:00,9.398,9.512,9.367,9.512,550000.0
2006-01-27 06:20:00,9.466,9.529,9.384,9.483,850000.0
2006-01-27 06:21:00,9.423,9.517,9.395,9.517,450000.0
2006-01-27 06:22:00,9.481,9.498,9.401,9.483,550000.0
2006-01-27 06:26:00,9.483,9.513,9.401,9.401,700000.0
2006-01-27 06:27:00,9.499,9.499,9.398,9.49,350000.0
2006-01-27 06:30:00,9.486,9.499,9.451,9.499,300000.0
2006-01-27 06:31:00,9.48,9.48,9.387,9.411,400000.0
2006-01-27 06:34:00,9.467,9.467,9.467,9.467,50000.0
2006-01-27 06:35:00,9.467,9.467,9.467,9.467,100000.0
2006-01-27 06:37:00,9.527,9.603,9.434,9.545,550000.0
2006-01-27 06:38:00,9.451,9.569,9.414,9.509,500000.0
2006-01-27 06:39:00,9.52,9.523,9.433,9.52,550000.0
2006-01-27 06:42:00,9.481,9.486,9.444,9.486,300000.0
2006-01-27 06:43:00,9.466,9.486,9.443,9.486,200000.0
2006-01-27 06:45:00,9.444,9.52,9.399,9.399,250000.0
2006-01-27 06:50:00,9.482,9.523,9.456,9.516,300000.0
2006-01-27 06:51:00,9.527,9.527,9.457,9.502,400000.0
2006-01-27 06:54:00,9.544,9.544,9.503,9.503,400000.0
2006-01-27 06:55:00,9.488,9.504,9.475,9.475,200000.0
2006-01-27 06:56:00,9.411,9.479,9.392,9.479,150000.0
2006-01-27 06:57:00,9.446,9.446,9.414,9.414,100000.0
2006-01-27 06:58:00,9.456,9.5,9.443,9.5,300000.0
2006-01-27 07:01:00,9.45,9.503,9.37,9.402,450000.0
2006-01-27 07:02:00,9.416,9.507,9.403,9.403,350000.0
2006-01-27 07:04:00,9.402,9.534,9.402,9.451,400000.0
2006-01-27 07:05:00,9.535,9.535,9.494,9.494,200000.0
2006-01-27 07:06:00,9.451,9.555,9.41,9.44,700000.0
2006-01-27 07:08:00,9.411,9.526,9.411,9.463,400000.0
2006-01-27 07:10:00,9.428,9.507,9.424,9.43,400000.0
2006-01-27 07:11:00,9.487,9.514,9.426,9.494,450000.0
2006-01-27 07:15:00,9.519,9.531,9.408,9.425,550000.0
2006-01-27 07:17:00,9.426,9.485,9.387,9.485,400000.0
2006-01-27 07:19:00,9.444,9.475,9.367,9.403,450000.0
2006-01-27 07:20:00,9.431,9.5,9.408,9.483,350000.0
2006-01-27 07:21:00,9.419,9.512,9.419,9.512,250000.0
2006-01-27 07:22:00,9.475,9.58,9.43,9.461,350000.0
2006-01-27 07:24:00,9.419,9.507,9.419,9.447,350000.0
2006-01-27 07:25:00,9.557,9.557,9.516,9.54,300000.0
2006-01-27 07:27:00,9.444,9.473,9.444,9.449,150000.0
2006-01-27 07:29:00,9.444,9.531,9.422,9.463,350000.0
2006-01-27 07:30:00,9.498,9.511,9.498,9.51,150000.0
2006-01-27 07:31:00,9.498,9.502,9.426,9.481,550000.0
2006-01-27 07:33:00,9.519,9.567,9.428,9.428,350000.0
2006-01-27 07:34:00,9.544,9.544,9.446,9.513,350000.0
2006-01-27 07:36:00,9.463,9.546,9.462,9.478,500000.0
2006-01-27 07:38:00,9.51,9.512,9.43,9.495,400000.0
2006-01-27 07:39:00,9.504,9.52,9.418,9.52,350000.0
2006-01-27 07:40:00,9.482,9.522,9.404,9.522,450000.0
2006-01-27 07:44:00,9.523,9.523,9.395,9.434,300000.0
2006-01-27 07:46:00,9.444,9.517,9.436,9.487,650000.0
2006-01-27 07:49:00,9.423,9.543,9.423,9.449,700000.0
2006-01-27 07:52:00,9.546,9.546,9.429,9.429,150000.0
2006-01-27 07:58:00,9.462,9.551,9.429,9.429,500000.0
2006-01-27 08:01:00,9.449,9.532,9.399,9.399,350000.0
2006-01-27 08:02:00,9.409,9.535,9.391,9.45,750000.0
2006-01-27 08:05:00,9.425,9.514,9.366,9.442,550000.0
2006-01-27 08:09:00,9.433,9.487,9.374,9.422,500000.0
2006-01-27 08:10:00,9.522,9.546,9.451,9.451,250000.0
2006-01-27 08:11:00,9.521,9.534,9.433,9.526,300000.0
2006-01-27 08:13:00,9.55,9.563,9.442,9.453,400000.0
2006-01-27 08:14:00,9.463,9.616,9.458,9.518,400000.0
2006-01-27 08:15:00,9.41,9.53,9.405,9.53,250000.0
2006-01-27 08:16:00,9.491,9.544,9.455,9.494,400000.0
2006-01-27 08:17:00,9.435,9.525,9.435,9.521,650000.0
2006-01-27 08:18:00,9.525,9.557,9.449,9.525,550000.0
2006-01-27 08:19:00,9.437,9.513,9.437,9.468,250000.0
2006-01-27 08:20:00,9.552,9.552,9.417,9.503,550000.0
2006-01-27 08:21:00,9.445,9.585,9.421,9.486,550000.0
2006-01-27 08:22:00,9.438,9.549,9.416,9.434,350000.0
2006-01-27 08:23:00,9.441,9.549,9.441,9.546,300000.0
2006-01-27 08:25:00,9.431,9.6,9.431,9.548,350000.0
2006-01-27 08:26:00,9.523,9.527,9.422,9.527,500000.0
2006-01-27 08:27:00,9.53,9.53,9.429,9.518,450000.0
2006-01-27 08:29:00,9.422,9.508,9.393,9.501,400000.0
2006-01-27 08:30:00,9.527,9.548,9.46,9.511,400000.0
2006-01-27 08:31:00,9.461,9.548,9.461,9.495,400000.0
2006-01-27 08:32:00,9.572,9.572,9.526,9.526,100000.0
2006-01-27 08:35:00,9.455,9.528,9.455,9.528,100000.0
2006-01-27 08:36:00,9.507,9.52,9.406,9.443,500000.0
2006-01-27 08:37:00,9.496,9.546,9.446,9.504,250000.0
2006-01-27 08:40:00,9.491,9.545,9.463,9.509,250000.0
2006-01-27 08:41:00,9.513,9.533,9.468,9.468,350000.0
2006-01-27 08:43:00,9.523,9.523,9.44,9.473,200000.0
2006-01-27 08:47:00,9.541,9.546,9.415,9.475,550000.0
2006-01-27 08:48:00,9.419,9.485,9.419,9.471,450000.0
2006-01-27 08:53:00,9.522,9.522,9.438,9.512,400000.0
2006-01-27 08:54:00,9.57,9.594,9.484,9.484,350000.0
2006-01-27 08:55:00,9.559,9.559,9.414,9.55,250000.0
2006-01-27 08:56:00,9.463,9.551,9.424,9.511,550000.0
2006-01-27 08:57:00,9.514,9.54,9.429,9.501,550000.0
2006-01-27 08:58:00,9.529,9.549,9.441,9.549,350000.0
2006-01-27 09:00:00,9.513,9.598,9.426,9.426,550000.0
2006-01-27 09:03:00,9.456,9.536,9.416,9.416,300000.0
2006-01-27 09:07:00,9.374,9.509,9.355,9.509,400000.0
2006-01-27 09:10:00,9.528,9.537,9.415,9.537,350000.0
2006-01-27 09:15:00,9.483,9.556,9.456,9.517,350000.0
2006-01-27 09:18:00,9.518,9.554,9.441,9.511,400000.0
2006-01-27 09:20:00,9.464,9.542,9.418,9.431,450000.0
2006-01-27 09:22:00,9.493,9.541,9.433,9.541,250000.0
2006-01-27 09:23:00,9.457,9.572,9.432,9.516,450000.0
2006-01-27 09:30:00,9.444,9.553,9.405,9.547,400000.0
2006-01-27 09:36:00,9.458,9.543,9.403,9.406,500000.0
2006-01-27 09:41:00,9.493,9.542,9.426,9.426,350000.0
2006-01-27 09:42:00,9.493,9.507,9.41,9.43,400000.0
2006-01-27 09:43:00,9.525,9.525,9.415,9.515,350000.0
2006-01-27 09:44:00,9.455,9.559,9.421,9.469,350000.0
2006-01-27 09:46:00,9.457,9.457,9.443,9.443,100000.0
2006-01-27 09:48:00,9.536,9.536,9.39,9.438,450000.0
2006-01-27 09:49:00,9.47,9.525,9.425,9.462,350000.0
2006-01-27 09:52:00,9.529,9.529,9.374,9.471,400000.0
2006-01-27 09:55:00,9.491,9.557,9.435,9.452,400000.0
2006-01-27 09:56:00,9.428,9.53,9.408,9.527,400000.0
2006-01-27 09:57:00,9.431,9.501,9.374,9.501,500000.0
2006-01-27 09:58:00,9.431,9.523,9.422,9.461,400000.0
2006-01-27 09:59:00,9.424,9.519,9.355,9.519,450000.0
2006-01-27 10:00:00,9.501,9.501,9.361,9.481,550000.0
2006-01-27 10:01:00,9.48,9.543,9.404,9.508,500000.0
2006-01-27 10:02:00,9.421,9.595,9.421,9.529,350000.0
2006-01-27 10:03:00,9.485,9.485,9.367,9.409,400000.0
2006-01-27 10:04:00,9.491,9.522,9.427,9.45,400000.0
2006-01-27 10:06:00,9.445,9.534,9.372,9.534,450000.0
2006-01-27 10:07:00,9.505,9.528,9.419,9.449,400000.0
2006-01-27 10:08:00,9.465,9.545,9.393,9.529,450000.0
2006-01-27 10:10:00,9.529,9.548,9.43,9.548,550000.0
2006-01-27 10:12:00,9.528,9.528,9.397,9.471,350000.0
2006-01-27 10:13:00,9.457,9.53,9.409,9.447,500000.0
2006-01-27 10:14:00,9.494,9.576,9.446,9.446,450000.0
2006-01-27 10:15:00,9.582,9.582,9.488,9.536,350000.0
2006-01-27 10:16:00,9.436,9.58,9.436,9.535,400000.0
2006-01-27 10:17:00,9.51,9.557,9.47,9.47,400000.0
2006-01-27 10:18:00,9.45,9.588,9.444,9.588,450000.0
2006-01-27 10:19:00,9.521,9.591,9.476,9.529,400000.0
2006-01-27 10:20:00,9.508,9.597,9.504,9.504,550000.0
2006-01-27 10:21:00,9.593,9.642,9.582,9.62,400000.0
2006-01-27 10:22:00,9.507,9.642,9.507,9.557,400000.0
2006-01-27 10:23:00,9.616,9.647,9.506,9.604,450000.0
2006-01-27 10:24:00,9.622,9.625,9.462,9.625,900000.0
2006-01-27 10:25:00,9.52,9.622,9.48,9.59,700000.0
2006-01-27 10:26:00,9.638,9.644,9.536,9.536,350000.0
2006-01-27 10:27:00,9.603,9.633,9.52,9.633,450000.0
2006-01-27 10:28:00,9.654,9.654,9.541,9.567,350000.0
2006-01-27 10:29:00,9.66,9.697,9.542,9.634,900000.0
2006-01-27 10:30:00,9.578,9.649,9.528,9.549,400000.0
2006-01-27 10:31:00,9.5,9.573,9.494,9.548,350000.0
2006-01-27 10:32:00,9.593,9.639,9.536,9.621,700000.0
2006-01-27 10:33:00,9.593,9.623,9.488,9.623,400000.0
2006-01-27 10:34:00,9.634,9.634,9.497,9.592,500000.0
2006-01-27 10:36:00,9.544,9.66,9.521,9.549,500000.0
2006-01-27 10:37:00,9.633,9.633,9.486,9.536,400000.0
2006-01-27 10:38:00,9.511,9.657,9.511,9.608,400000.0
2006-01-27 10:39:00,9.607,9.654,9.499,9.499,650000.0
2006-01-27 10:40:00,9.601,9.61,9.491,9.598,550000.0
2006-01-27 10:41:00,9.598,9.602,9.499,9.499,350000.0
2006-01-27 10:42:00,9.602,9.664,9.527,9.606,750000.0
2006-01-27 10:45:00,9.594,9.634,9.498,9.579,350000.0
2006-01-27 10:46:00,9.593,9.642,9.539,9.642,400000.0
2006-01-27 10:47:00,9.613,9.653,9.516,9.516,350000.0
2006-01-27 10:48:00,9.575,9.665,9.495,9.645,450000.0
2006-01-27 10:49:00,9.653,9.653,9.511,9.511,600000.0
2006-01-27 10:50:00,9.589,9.619,9.488,9.511,800000.0
2006-01-27 10:51:00,9.608,9.647,9.511,9.64,550000.0
2006-01-27 10:52:00,9.592,9.608,9.435,9.592,950000.0
2006-01-27 10:53:00,9.586,9.628,9.495,9.552,500000.0
2006-01-27 10:54:00,9.609,9.621,9.509,9.616,400000.0
2006-01-27 10:55:00,9.604,9.65,9.504,9.574,800000.0
2006-01-27 10:56:00,9.559,9.638,9.48,9.638,400000.0
2006-01-27 10:57:00,9.601,9.633,9.473,9.593,450000.0
2006-01-27 10:58:00,9.536,9.626,9.497,9.533,350000.0
2006-01-27 10:59:00,9.58,9.645,9.491,9.491,450000.0
2006-01-27 11:00:00,9.547,9.624,9.486,9.538,350000.0
2006-01-27 11:01:00,9.512,9.677,9.502,9.573,500000.0
2006-01-27 11:02:00,9.61,9.61,9.472,9.542,400000.0
2006-01-27 11:03:00,9.538,9.649,9.513,9.546,550000.0
2006-01-27 11:04:00,9.627,9.631,9.526,9.622,400000.0
2006-01-27 11:07:00,9.553,9.596,9.482,9.594,450000.0
2006-01-27 11:08:00,9.524,9.633,9.496,9.633,350000.0
2006-01-27 11:09:00,9.62,9.62,9.504,9.6,500000.0
2006-01-27 11:11:00,9.619,9.644,9.515,9.614,350000.0
2006-01-27 11:12:00,9.628,9.646,9.53,9.6,550000.0
2006-01-27 11:13:00,9.589,9.631,9.488,9.631,500000.0
2006-01-27 11:15:00,9.536,9.648,9.536,9.561,400000.0
2006-01-27 11:16:00,9.534,9.608,9.507,9.608,500000.0
2006-01-27 11:17:00,9.632,9.632,9.517,9.622,350000.0
2006-01-27 11:18:00,9.532,9.578,9.527,9.569,350000.0
2006-01-27 11:19:00,9.541,9.658,9.538,9.658,550000.0
2006-01-27 11:20:00,9.595,9.609,9.496,9.537,400000.0
2006-01-27 11:21:00,9.626,9.626,9.498,9.606,450000.0
2006-01-27 11:22:00,9.627,9.627,9.452,9.468,400000.0
2006-01-27 11:23:00,9.507,9.625,9.489,9.489,500000.0
2006-01-27 11:24:00,9.547,9.615,9.478,9.582,550000.0
2006-01-27 11:25:00,9.521,9.624,9.511,9.518,550000.0
2006-01-27 11:26:00,9.601,9.614,9.502,9.614,400000.0
2006-01-27 11:28:00,9.497,9.576,9.467,9.569,350000.0
2006-01-27 11:30:00,9.592,9.592,9.479,9.479,500000.0
2006-01-27 11:31:00,9.59,9.629,9.524,9.588,350000.0
2006-01-27 11:38:00,9.581,9.604,9.515,9.588,400000.0
2006-01-27 11:39:00,9.536,9.613,9.497,9.518,350000.0
2006-01-27 11:41:00,9.493,9.602,9.493,9.55,350000.0
2006-01-27 11:42:00,9.495,9.596,9.495,9.59,350000.0
2006-01-27 11:43:00,9.613,9.617,9.516,9.617,350000.0
2006-01-27 11:44:00,9.632,9.654,9.527,9.605,450000.0
2006-01-27 11:45:00,9.507,9.582,9.486,9.581,550000.0
2006-01-27 11:48:00,9.563,9.604,9.503,9.602,400000.0
2006-01-27 11:54:00,9.628,9.628,9.498,9.57,550000.0
2006-01-27 11:55:00,9.554,9.623,9.507,9.623,350000.0
2006-01-27 11:56:00,9.556,9.639,9.556,9.569,350000.0
2006-01-27 11:57:00,9.635,9.644,9.534,9.609,450000.0
2006-01-27 11:58:00,9.522,9.643,9.517,9.643,350000.0
2006-01-27 11:59:00,9.597,9.631,9.544,9.582,450000.0
2006-01-27 12:00:00,9.602,9.606,9.514,9.514,350000.0
2006-01-27 12:01:00,9.648,9.704,9.585,9.597,500000.0
2006-01-27 12:02:00,9.641,9.653,9.53,9.533,400000.0
2006-01-27 12:03:00,9.545,9.674,9.542,9.635,550000.0
2006-01-27 12:04:00,9.601,9.657,9.542,9.542,350000.0
2006-01-27 12:05:00,9.621,9.653,9.518,9.565,350000.0
2006-01-27 12:06:00,9.635,9.659,9.592,9.659,350000.0
2006-01-27 12:07:00,9.642,9.642,9.474,9.579,450000.0
2006-01-27 12:08:00,9.621,9.636,9.488,9.636,450000.0
2006-01-27 12:10:00,9.627,9.655,9.556,9.598,400000.0
2006-01-27 12:11:00,9.576,9.627,9.51,9.559,350000.0
2006-01-27 12:12:00,9.527,9.667,9.527,9.565,350000.0
2006-01-27 12:13:00,9.63,9.684,9.563,9.632,400000.0
2006-01-27 12:14:00,9.657,9.692,9.556,9.577,550000.0
2006-01-27 12:15:00,9.601,9.689,9.562,9.595,400000.0
2006-01-27 12:16:00,9.605,9.665,9.546,9.599,400000.0
2006-01-27 12:17:00,9.65,9.686,9.617,9.668,400000.0
2006-01-27 12:18:00,9.657,9.66,9.571,9.571,450000.0
2006-01-27 12:19:00,9.595,9.636,9.516,9.552,450000.0
2006-01-27 12:20:00,9.594,9.695,9.515,9.584,500000.0
2006-01-27 12:21:00,9.655,9.689,9.546,9.638,500000.0
2006-01-27 12:22:00,9.687,9.687,9.585,9.656,400000.0
2006-01-27 12:23:00,9.694,9.699,9.571,9.58,400000.0
2006-01-27 12:24:00,9.667,9.667,9.525,9.621,600000.0
2006-01-27 12:25:00,9.666,9.666,9.563,9.633,450000.0
2006-01-27 12:27:00,9.639,9.674,9.567,9.651,550000.0
2006-01-27 12:28:00,9.641,9.671,9.546,9.596,500000.0
2006-01-27 12:31:00,9.634,9.634,9.556,9.616,350000.0
2006-01-27 12:33:00,9.648,9.67,9.537,9.668,450000.0
2006-01-27 12:34:00,9.511,9.623,9.511,9.515,450000.0
2006-01-27 12:35:00,9.691,9.712,9.592,9.592,350000.0
2006-01-27 12:37:00,9.677,9.682,9.588,9.591,500000.0
2006-01-27 12:38:00,9.652,9.662,9.529,9.602,450000.0
2006-01-27 12:39:00,9.643,9.683,9.544,9.643,450000.0
2006-01-27 12:40:00,9.636,9.684,9.582,9.618,450000.0
2006-01-27 12:41:00,9.66,9.689,9.575,9.671,450000.0
2006-01-27 12:42:00,9.549,9.672,9.549,9.64,550000.0
2006-01-27 12:43:00,9.634,9.68,9.579,9.589,500000.0
2006-01-27 12:44:00,9.655,9.717,9.606,9.606,450000.0
2006-01-27 12:45:00,9.634,9.691,9.575,9.605,400000.0
2006-01-27 12:46:00,9.558,9.658,9.55,9.55,500000.0
2006-01-27 12:47:00,9.58,9.668,9.528,9.583,350000.0
2006-01-27 12:48:00,9.571,9.67,9.526,9.643,550000.0
2006-01-27 12:53:00,9.563,9.682,9.563,9.655,500000.0
2006-01-27 12:54:00,9.644,9.667,9.535,9.612,450000.0
2006-01-27 12:55:00,9.596,9.673,9.54,9.673,450000.0
2006-01-27 12:57:00,9.655,9.702,9.557,9.557,400000.0
2006-01-27 12:58:00,9.569,9.671,9.512,9.555,400000.0
2006-01-27 12:59:00,9.608,9.642,9.552,9.642,450000.0
2006-01-27 13:00:00,9.641,9.669,9.552,9.583,500000.0
2006-01-27 13:01:00,9.541,9.671,9.538,9.621,400000.0
2006-01-27 13:02:00,9.573,9.664,9.564,9.611,400000.0
2006-01-27 13:03:00,9.628,9.706,9.556,9.556,450000.0
2006-01-27 13:04:00,9.618,9.682,9.557,9.57,450000.0
2006-01-27 13:05:00,9.524,9.652,9.524,9.652,400000.0
2006-01-27 13:06:00,9.684,9.684,9.53,9.645,450000.0
2006-01-27 13:07:00,9.715,9.715,9.581,9.641,500000.0
2006-01-27 13:08:00,9.618,9.705,9.593,9.593,400000.0
2006-01-27 13:09:00,9.714,9.718,9.598,9.607,450000.0
2006-01-27 13:10:00,9.665,9.683,9.557,9.6,500000.0
2006-01-27 13:11:00,9.594,9.692,9.594,9.673,400000.0
2006-01-27 13:12:00,9.707,9.707,9.599,9.599,550000.0
2006-01-27 13:13:00,9.722,9.722,9.597,9.675,450000.0
2006-01-27 13:14:00,9.574,9.722,9.574,9.688,350000.0
2006-01-27 13:15:00,9.612,9.667,9.553,9.651,400000.0
2006-01-27 13:16:00,9.679,9.679,9.573,9.663,350000.0
2006-01-27 13:17:00,9.684,9.721,9.598,9.721,450000.0
2006-01-27 13:18:00,9.593,9.792,9.593,9.725,400000.0
2006-01-27 13:20:00,9.603,9.671,9.562,9.628,500000.0
2006-01-27 13:21:00,9.57,9.677,9.555,9.557,350000.0
2006-01-27 13:22:00,9.581,9.683,9.568,9.596,400000.0
2006-01-27 13:23:00,9.624,9.704,9.563,9.582,350000.0
2006-01-27 13:25:00,9.692,9.705,9.628,9.7,350000.0
2006-01-27 13:26:00,9.603,9.695,9.551,9.61,550000.0
2006-01-27 13:27:00,9.601,9.727,9.601,9.676,500000.0
2006-01-27 13:28:00,9.674,9.729,9.596,9.628,400000.0
2006-01-27 13:29:00,9.71,9.744,9.58,9.698,350000.0
2006-01-27 13:30:00,9.723,9.723,9.612,9.622,450000.0
2006-01-27 13:31:00,9.573,9.697,9.572,9.697,450000.0
2006-01-27 13:32:00,9.659,9.74,9.598,9.598,500000.0
2006-01-27 13:33:00,9.624,9.694,9.583,9.625,350000.0
2006-01-27 13:34:00,9.569,9.712,9.569,9.603,350000.0
2006-01-27 13:35:00,9.647,9.726,9.606,9.606,400000.0
2006-01-27 13:36:00,9.647,9.698,9.563,9.667,450000.0
2006-01-27 13:37:00,9.584,9.651,9.574,9.651,350000.0
2006-01-27 13:38:00,9.606,9.69,9.551,9.69,400000.0
2006-01-27 13:39:00,9.662,9.715,9.595,9.669,500000.0
2006-01-27 13:40:00,9.67,9.718,9.593,9.707,350000.0
2006-01-27 13:41:00,9.609,9.704,9.609,9.696,400000.0
2006-01-27 13:43:00,9.678,9.703,9.575,9.682,500000.0
2006-01-27 13:45:00,9.612,9.731,9.591,9.693,400000.0
2006-01-27 13:46:00,9.612,9.684,9.583,9.617,450000.0
2006-01-27 13:47:00,9.671,9.671,9.601,9.601,100000.0
2006-01-27 13:48:00,9.663,9.688,9.563,9.644,400000.0
2006-01-27 13:49:00,9.575,9.716,9.575,9.682,350000.0
2006-01-27 13:50:00,9.613,9.62,9.557,9.557,450000.0
2006-01-27 13:51:00,9.691,9.709,9.586,9.586,350000.0
2006-01-27 13:52:00,9.679,9.694,9.565,9.67,350000.0
2006-01-27 13:53:00,9.582,9.663,9.528,9.585,450000.0
2006-01-27 13:54:00,9.622,9.684,9.576,9.684,400000.0
2006-01-27 13:55:00,9.66,9.712,9.631,9.665,350000.0
2006-01-27 13:56:00,9.668,9.668,9.533,9.533,400000.0
2006-01-27 13:57:00,9.622,9.69,9.571,9.571,400000.0
2006-01-27 13:58:00,9.547,9.674,9.547,9.674,350000.0
2006-01-27 13:59:00,9.561,9.68,9.561,9.566,350000.0
2006-01-27 14:00:00,9.641,9.658,9.551,9.604,350000.0
2006-01-27 14:02:00,9.687,9.687,9.571,9.642,350000.0
2006-01-27 14:03:00,9.669,9.669,9.588,9.652,350000.0
2006-01-27 14:04:00,9.581,9.681,9.581,9.681,350000.0
2006-01-27 14:05:00,9.574,9.676,9.535,9.657,400000.0
2006-01-27 14:06:00,9.688,9.715,9.622,9.681,350000.0
2006-01-27 14:07:00,9.666,9.719,9.607,9.678,400000.0
2006-01-27 14:08:00,9.651,9.715,9.615,9.665,400000.0
2006-01-27 14:09:00,9.561,9.768,9.561,9.657,550000.0
2006-01-27 14:10:00,9.607,9.707,9.601,9.649,350000.0
2006-01-27 14:13:00,9.696,9.697,9.609,9.625,350000.0
2006-01-27 14:14:00,9.629,9.748,9.623,9.671,500000.0
2006-01-27 14:15:00,9.599,9.744,9.557,9.633,500000.0
2006-01-27 14:16:00,9.654,9.78,9.638,9.707,450000.0
2006-01-27 14:17:00,9.707,9.738,9.642,9.671,450000.0
2006-01-27 14:18:00,9.659,9.778,9.659,9.749,400000.0
2006-01-27 14:19:00,9.707,9.748,9.607,9.748,500000.0
2006-01-27 14:20:00,9.673,9.796,9.673,9.686,350000.0
2006-01-27 14:22:00,9.75,9.844,9.653,9.653,450000.0
2006-01-27 14:23:00,9.696,9.779,9.696,9.715,400000.0
2006-01-27 14:24:00,9.774,9.774,9.686,9.755,400000.0
2006-01-27 14:25:00,9.67,9.727,9.643,9.663,350000.0
2006-01-27 14:26:00,9.679,9.757,9.631,9.677,350000.0
2006-01-27 14:27:00,9.69,9.749,9.611,9.749,400000.0
2006-01-27 14:28:00,9.727,9.759,9.662,9.711,400000.0
2006-01-27 14:32:00,9.741,9.798,9.695,9.71,500000.0
2006-01-27 14:35:00,9.737,9.737,9.662,9.669,350000.0
2006-01-27 14:37:00,9.658,9.751,9.615,9.751,550000.0
2006-01-27 14:38:00,9.704,9.736,9.631,9.701,400000.0
2006-01-27 14:39:00,9.731,9.802,9.647,9.647,500000.0
2006-01-27 14:40:00,9.702,9.766,9.653,9.69,400000.0
2006-01-27 14:41:00,9.664,9.797,9.664,9.726,550000.0
2006-01-27 14:42:00,9.614,9.746,9.614,9.725,400000.0
2006-01-27 14:43:00,9.745,9.801,9.673,9.76,500000.0
2006-01-27 14:44:00,9.615,9.701,9.58,9.701,450000.0
2006-01-27 14:45:00,9.713,9.763,9.675,9.721,400000.0
2006-01-27 14:47:00,9.715,9.75,9.631,9.728,350000.0
2006-01-27 14:50:00,9.675,9.795,9.627,9.627,400000.0
2006-01-27 14:51:00,9.734,9.738,9.636,9.698,350000.0
2006-01-27 14:52:00,9.735,9.735,9.624,9.651,450000.0
2006-01-27 14:53:00,9.634,9.718,9.611,9.665,400000.0
2006-01-27 14:54:00,9.567,9.705,9.567,9.625,550000.0
2006-01-27 14:56:00,9.717,9.739,9.613,9.715,550000.0
2006-01-27 14:59:00,9.667,9.772,9.628,9.746,550000.0
2006-01-27 15:04:00,9.659,9.751,9.615,9.615,550000.0
2006-01-27 15:05:00,9.581,9.66,9.572,9.603,550000.0
2006-01-27 15:06:00,9.675,9.741,9.665,9.703,400000.0
2006-01-27 15:07:00,9.659,9.774,9.65,9.724,350000.0
2006-01-27 15:08:00,9.594,9.719,9.581,9.678,500000.0
2006-01-27 15:09:00,9.697,9.724,9.583,9.599,450000.0
2006-01-27 15:12:00,9.574,9.676,9.574,9.626,400000.0
2006-01-27 15:15:00,9.597,9.718,9.597,9.664,400000.0
2006-01-27 15:16:00,9.692,9.692,9.614,9.614,100000.0
2006-01-27 15:17:00,9.697,9.765,9.635,9.701,450000.0
2006-01-27 15:20:00,9.677,9.73,9.666,9.73,400000.0
2006-01-27 15:21:00,9.723,9.723,9.601,9.684,350000.0
2006-01-27 15:22:00,9.69,9.728,9.65,9.692,450000.0
2006-01-27 15:23:00,9.642,9.722,9.642,9.702,400000.0
2006-01-27 15:24:00,9.719,9.751,9.645,9.705,350000.0
2006-01-27 15:25:00,9.68,9.68,9.58,9.612,350000.0
2006-01-27 15:26:00,9.531,9.627,9.523,9.523,550000.0
2006-01-27 15:27:00,9.514,9.651,9.502,9.569,350000.0
2006-01-27 15:28:00,9.541,9.634,9.541,9.618,350000.0
2006-01-27 15:29:00,9.622,9.646,9.505,9.516,500000.0
2006-01-27 15:30:00,9.644,9.654,9.558,9.602,450000.0
2006-01-27 15:31:00,9.612,9.706,9.595,9.603,500000.0
2006-01-27 15:32:00,9.624,9.711,9.59,9.694,450000.0
2006-01-27 15:33:00,9.67,9.683,9.583,9.67,400000.0
2006-01-27 15:34:00,9.567,9.718,9.56,9.56,400000.0
2006-01-27 15:35:00,9.641,9.71,9.63,9.661,400000.0
2006-01-27 15:36:00,9.683,9.714,9.612,9.709,550000.0
2006-01-27 15:37:00,9.59,9.708,9.586,9.666,400000.0
2006-01-27 15:38:00,9.633,9.72,9.633,9.636,450000.0
2006-01-27 15:39:00,9.599,9.703,9.599,9.631,550000.0
2006-01-27 15:40:00,9.596,9.737,9.596,9.606,450000.0
2006-01-27 15:41:00,9.556,9.682,9.556,9.641,400000.0
2006-01-27 15:42:00,9.658,9.658,9.526,9.548,350000.0
2006-01-27 15:43:00,9.57,9.637,9.531,9.54,450000.0
2006-01-27 15:44:00,9.655,9.68,9.576,9.654,350000.0
2006-01-27 15:45:00,9.666,9.666,9.54,9.642,450000.0
2006-01-27 15:46:00,9.546,9.662,9.546,9.56,400000.0
2006-01-27 15:47:00,9.626,9.672,9.532,9.532,550000.0
2006-01-27 15:48:00,9.553,9.61,9.525,9.535,350000.0
2006-01-27 15:49:00,9.604,9.658,9.595,9.658,350000.0
2006-01-27 15:50:00,9.554,9.643,9.51,9.643,550000.0
2006-01-27 15:51:00,9.618,9.658,9.518,9.52,350000.0
2006-01-27 15:52:00,9.525,9.652,9.525,9.525,350000.0
2006-01-27 15:53:00,9.622,9.692,9.567,9.613,500000.0
2006-01-27 15:54:00,9.628,9.661,9.597,9.661,450000.0
2006-01-27 15:55:00,9.53,9.674,9.53,9.637,500000.0
2006-01-27 15:56:00,9.541,9.693,9.541,9.613,450000.0
2006-01-27 15:57:00,9.593,9.626,9.541,9.588,450000.0
2006-01-27 15:58:00,9.559,9.649,9.519,9.649,500000.0
2006-01-27 15:59:00,9.659,9.66,9.557,9.581,450000.0
2006-01-27 16:00:00,9.648,9.713,9.55,9.641,500000.0
2006-01-27 16:01:00,9.647,9.647,9.51,9.51,400000.0
2006-01-27 16:02:00,9.506,9.644,9.496,9.577,550000.0
2006-01-27 16:03:00,9.654,9.68,9.559,9.619,450000.0
2006-01-27 16:04:00,9.551,9.723,9.551,9.638,550000.0
2006-01-27 16:05:00,9.522,9.677,9.522,9.651,400000.0
2006-01-27 16:06:00,9.572,9.67,9.53,9.635,350000.0
2006-01-27 16:07:00,9.574,9.68,9.563,9.563,500000.0
2006-01-27 16:08:00,9.536,9.628,9.536,9.566,550000.0
2006-01-27 16:09:00,9.533,9.644,9.524,9.644,350000.0
2006-01-27 16:10:00,9.611,9.626,9.505,9.605,500000.0
2006-01-27 16:11:00,9.484,9.6,9.482,9.489,500000.0
2006-01-27 16:12:00,9.54,9.592,9.495,9.535,350000.0
2006-01-27 16:13:00,9.535,9.619,9.535,9.619,450000.0
2006-01-27 16:14:00,9.627,9.627,9.51,9.562,500000.0
2006-01-27 16:15:00,9.622,9.637,9.497,9.497,350000.0
2006-01-27 16:16:00,9.571,9.646,9.521,9.59,550000.0
2006-01-27 16:17:00,9.603,9.662,9.531,9.531,350000.0
2006-01-27 16:18:00,9.677,9.698,9.57,9.637,400000.0
2006-01-27 16:19:00,9.551,9.66,9.541,9.609,450000.0
2006-01-27 16:20:00,9.651,9.651,9.507,9.537,550000.0
2006-01-27 16:21:00,9.567,9.667,9.522,9.633,500000.0
2006-01-27 16:22:00,9.623,9.642,9.538,9.602,450000.0
2006-01-27 16:23:00,9.576,9.737,9.576,9.601,400000.0
2006-01-27 16:24:00,9.648,9.686,9.558,9.67,550000.0
2006-01-27 16:25:00,9.619,9.666,9.568,9.666,350000.0
2006-01-27 16:26:00,9.625,9.651,9.516,9.516,550000.0
2006-01-27 16:27:00,9.664,9.668,9.548,9.653,350000.0
2006-01-27 16:28:00,9.601,9.658,9.557,9.658,400000.0
2006-01-27 16:29:00,9.584,9.663,9.584,9.658,350000.0
2006-01-27 16:30:00,9.565,9.668,9.536,9.622,550000.0
2006-01-27 16:32:00,9.638,9.64,9.594,9.619,450000.0
2006-01-27 16:33:00,9.546,9.644,9.53,9.562,350000.0
2006-01-27 16:34:00,9.591,9.658,9.558,9.658,350000.0
2006-01-27 16:35:00,9.545,9.637,9.491,9.546,500000.0
2006-01-27 16:36:00,9.641,9.651,9.558,9.562,500000.0
2006-01-27 16:37:00,9.64,9.64,9.534,9.549,500000.0
2006-01-27 16:38:00,9.472,9.612,9.472,9.512,450000.0
2006-01-27 16:39:00,9.576,9.656,9.571,9.653,500000.0
2006-01-27 16:40:00,9.616,9.616,9.491,9.544,350000.0
2006-01-27 16:41:00,9.537,9.614,9.537,9.55,350000.0
2006-01-27 16:42:00,9.577,9.699,9.558,9.656,500000.0
2006-01-27 16:43:00,9.526,9.666,9.526,9.594,350000.0
2006-01-27 16:44:00,9.674,9.674,9.534,9.534,400000.0
2006-01-27 16:45:00,9.548,9.625,9.548,9.585,400000.0
2006-01-27 16:46:00,9.569,9.632,9.553,9.621,350000.0
2006-01-27 16:47:00,9.578,9.694,9.572,9.598,600000.0
2006-01-27 16:48:00,9.661,9.688,9.586,9.634,500000.0
2006-01-27 16:49:00,9.657,9.731,9.566,9.566,450000.0
2006-01-27 16:50:00,9.553,9.679,9.553,9.614,450000.0
2006-01-27 16:51:00,9.685,9.688,9.565,9.565,400000.0
2006-01-27 16:52:00,9.579,9.672,9.565,9.672,450000.0
2006-01-27 16:53:00,9.59,9.673,9.553,9.587,350000.0
2006-01-27 16:54:00,9.578,9.707,9.571,9.571,450000.0
2006-01-27 16:55:00,9.638,9.678,9.545,9.591,550000.0
2006-01-27 16:56:00,9.59,9.712,9.578,9.584,400000.0
2006-01-27 16:57:00,9.618,9.737,9.587,9.587,300000.0
2006-01-27 16:58:00,9.594,9.711,9.588,9.649,500000.0
2006-01-27 16:59:00,9.603,9.687,9.576,9.58,400000.0
2006-01-27 17:00:00,9.695,9.695,9.592,9.592,350000.0
2006-01-27 17:01:00,9.626,9.703,9.587,9.603,500000.0
2006-01-27 17:02:00,9.591,9.674,9.571,9.616,400000.0
2006-01-27 17:03:00,9.592,9.671,9.546,9.629,500000.0
2006-01-27 17:04:00,9.598,9.669,9.55,9.618,350000.0
2006-01-27 17:05:00,9.678,9.678,9.559,9.633,400000.0
2006-01-27 17:06:00,9.695,9.709,9.587,9.659,350000.0
2006-01-27 17:07:00,9.65,9.681,9.554,9.601,500000.0
2006-01-27 17:08:00,9.539,9.683,9.539,9.602,500000.0
2006-01-27 17:09:00,9.62,9.683,9.553,9.618,550000.0
2006-01-27 17:10:00,9.63,9.663,9.553,9.628,350000.0
2006-01-27 17:11:00,9.659,9.66,9.508,9.54,400000.0
2006-01-27 17:12:00,9.631,9.655,9.551,9.585,400000.0
2006-01-27 17:13:00,9.665,9.695,9.593,9.676,450000.0
2006-01-27 17:14:00,9.592,9.689,9.533,9.657,550000.0
2006-01-27 17:15:00,9.563,9.677,9.549,9.608,350000.0
2006-01-27 17:16:00,9.637,9.637,9.529,9.606,450000.0
2006-01-27 17:17:00,9.625,9.644,9.532,9.546,350000.0
2006-01-27 17:18:00,9.609,9.66,9.578,9.66,350000.0
2006-01-27 17:19:00,9.554,9.648,9.554,9.64,450000.0
2006-01-27 17:20:00,9.621,9.675,9.55,9.563,350000.0
2006-01-27 17:21:00,9.65,9.674,9.548,9.637,500000.0
2006-01-27 17:22:00,9.622,9.67,9.517,9.667,450000.0
2006-01-27 17:23:00,9.535,9.633,9.525,9.598,550000.0
2006-01-27 17:24:00,9.603,9.61,9.525,9.534,350000.0
2006-01-27 17:25:00,9.585,9.615,9.492,9.615,400000.0
2006-01-27 17:26:00,9.497,9.617,9.49,9.572,450000.0
2006-01-27 17:27:00,9.598,9.619,9.51,9.587,400000.0
2006-01-27 17:28:00,9.546,9.62,9.485,9.485,550000.0
2006-01-27 17:29:00,9.509,9.622,9.497,9.601,500000.0
2006-01-27 17:30:00,9.481,9.608,9.481,9.594,450000.0
2006-01-27 17:31:00,9.562,9.649,9.507,9.576,600000.0
2006-01-27 17:32:00,9.492,9.589,9.474,9.564,400000.0
2006-01-27 17:33:00,9.532,9.573,9.435,9.573,400000.0
2006-01-27 17:34:00,9.586,9.635,9.498,9.609,450000.0
2006-01-27 17:35:00,9.539,9.603,9.466,9.526,500000.0
2006-01-27 17:36:00,9.532,9.537,9.402,9.534,450000.0
2006-01-27 17:37:00,9.535,9.535,9.359,9.471,550000.0
2006-01-27 17:38:00,9.445,9.492,9.391,9.432,400000.0
2006-01-27 17:39:00,9.507,9.529,9.417,9.442,350000.0
2006-01-27 17:40:00,9.441,9.546,9.441,9.539,500000.0
2006-01-27 17:41:00,9.59,9.615,9.537,9.551,350000.0
2006-01-27 17:42:00,9.498,9.637,9.498,9.581,500000.0
2006-01-27 17:43:00,9.625,9.629,9.482,9.508,400000.0
2006-01-27 17:44:00,9.576,9.577,9.478,9.556,450000.0
2006-01-27 17:45:00,9.482,9.551,9.469,9.485,550000.0
2006-01-27 17:46:00,9.541,9.541,9.397,9.433,450000.0
2006-01-27 17:47:00,9.53,9.549,9.433,9.474,400000.0
2006-01-27 17:48:00,9.534,9.563,9.457,9.563,400000.0
2006-01-27 17:49:00,9.529,9.584,9.485,9.539,350000.0
2006-01-27 17:50:00,9.56,9.587,9.466,9.466,550000.0
2006-01-27 17:51:00,9.504,9.608,9.456,9.499,550000.0
2006-01-27 17:52:00,9.536,9.58,9.424,9.435,350000.0
2006-01-27 17:53:00,9.526,9.565,9.478,9.478,500000.0
2006-01-27 17:54:00,9.475,9.55,9.422,9.55,350000.0
2006-01-27 17:55:00,9.446,9.554,9.445,9.514,350000.0
2006-01-27 17:56:00,9.436,9.588,9.436,9.482,400000.0
2006-01-27 17:57:00,9.523,9.546,9.448,9.503,400000.0
2006-01-27 17:58:00,9.531,9.539,9.448,9.49,450000.0
2006-01-27 17:59:00,9.416,9.543,9.416,9.543,350000.0
2006-01-27 18:00:00,9.454,9.571,9.431,9.52,350000.0
2006-01-27 18:01:00,9.513,9.557,9.432,9.48,450000.0
2006-01-27 18:02:00,9.462,9.577,9.462,9.538,500000.0
2006-01-27 18:03:00,9.501,9.528,9.451,9.497,350000.0
2006-01-27 18:04:00,9.558,9.561,9.442,9.494,400000.0
2006-01-27 18:05:00,9.487,9.569,9.455,9.569,550000.0
2006-01-27 18:06:00,9.498,9.562,9.428,9.428,450000.0
2006-01-27 18:07:00,9.559,9.562,9.428,9.562,400000.0
2006-01-27 18:08:00,9.554,9.554,9.508,9.543,300000.0
2006-01-27 18:09:00,9.516,9.516,9.43,9.513,250000.0
2006-01-27 18:10:00,9.582,9.585,9.481,9.514,350000.0
2006-01-27 18:11:00,9.461,9.567,9.434,9.534,450000.0
2006-01-27 18:12:00,9.456,9.546,9.44,9.518,300000.0
2006-01-27 18:13:00,9.487,9.568,9.477,9.568,300000.0
2006-01-27 18:14:00,9.437,9.541,9.437,9.533,400000.0
2006-01-27 18:15:00,9.494,9.566,9.43,9.463,400000.0
2006-01-27 18:16:00,9.44,9.568,9.44,9.466,400000.0
2006-01-27 18:17:00,9.542,9.567,9.473,9.567,400000.0
2006-01-27 18:18:00,9.536,9.621,9.476,9.476,500000.0
2006-01-27 18:19:00,9.559,9.599,9.513,9.57,300000.0
2006-01-27 18:20:00,9.51,9.608,9.478,9.556,400000.0
2006-01-27 18:21:00,9.525,9.63,9.507,9.585,550000.0
2006-01-27 18:22:00,9.589,9.596,9.506,9.533,400000.0
2006-01-27 18:23:00,9.611,9.623,9.55,9.623,400000.0
2006-01-27 18:24:00,9.607,9.607,9.498,9.604,400000.0
2006-01-27 18:25:00,9.545,9.628,9.515,9.544,500000.0
2006-01-27 18:26:00,9.555,9.636,9.519,9.616,550000.0
2006-01-27 18:27:00,9.586,9.628,9.521,9.532,450000.0
2006-01-27 18:28:00,9.578,9.582,9.482,9.569,350000.0
2006-01-27 18:29:00,9.496,9.591,9.484,9.591,350000.0
2006-01-27 18:30:00,9.553,9.589,9.444,9.521,450000.0
2006-01-27 18:31:00,9.541,9.564,9.456,9.54,350000.0
2006-01-27 18:32:00,9.508,9.578,9.46,9.529,450000.0
2006-01-27 18:33:00,9.555,9.555,9.453,9.466,300000.0
2006-01-27 18:34:00,9.562,9.594,9.487,9.59,400000.0
2006-01-27 18:35:00,9.526,9.604,9.522,9.522,350000.0
2006-01-27 18:36:00,9.516,9.576,9.457,9.548,550000.0
2006-01-27 18:37:00,9.513,9.587,9.493,9.54,500000.0
2006-01-27 18:38:00,9.583,9.598,9.458,9.541,450000.0
2006-01-27 18:39:00,9.608,9.63,9.521,9.592,400000.0
2006-01-27 18:40:00,9.577,9.598,9.467,9.467,400000.0
2006-01-27 18:41:00,9.521,9.591,9.505,9.561,500000.0
2006-01-27 18:43:00,9.531,9.567,9.413,9.567,800000.0
2006-01-27 18:44:00,9.56,9.593,9.46,9.582,650000.0
2006-01-27 18:45:00,9.502,9.627,9.502,9.554,700000.0
2006-01-27 18:46:00,9.559,9.559,9.407,9.473,650000.0
2006-01-27 18:47:00,9.446,9.648,9.446,9.477,800000.0
2006-01-27 18:48:00,9.56,9.56,9.449,9.543,450000.0
2006-01-27 18:49:00,9.511,9.582,9.436,9.533,500000.0
2006-01-27 18:50:00,9.467,9.555,9.461,9.461,300000.0
2006-01-27 18:51:00,9.508,9.569,9.468,9.484,700000.0
2006-01-27 18:52:00,9.544,9.614,9.492,9.498,1000000.0
2006-01-27 18:53:00,9.551,9.586,9.471,9.586,800000.0
2006-01-27 18:54:00,9.561,9.614,9.52,9.591,350000.0
2006-01-27 18:55:00,9.571,9.583,9.462,9.522,700000.0
2006-01-27 18:56:00,9.605,9.605,9.476,9.487,550000.0
2006-01-27 18:57:00,9.537,9.641,9.519,9.569,1050000.0
2006-01-27 18:58:00,9.619,9.647,9.524,9.599,700000.0
2006-01-27 18:59:00,9.59,9.606,9.534,9.57,750000.0
2006-01-27 19:00:00,9.487,9.608,9.449,9.591,800000.0
2006-01-27 19:01:00,9.524,9.581,9.484,9.581,800000.0
2006-01-27 19:02:00,9.571,9.623,9.502,9.559,750000.0
2006-01-27 19:03:00,9.593,9.598,9.475,9.548,650000.0
2006-01-27 19:04:00,9.555,9.608,9.531,9.531,250000.0
2006-01-27 19:05:00,9.64,9.668,9.539,9.598,500000.0
2006-01-27 19:06:00,9.601,9.631,9.466,9.631,650000.0
2006-01-27 19:07:00,9.553,9.612,9.499,9.612,750000.0
2006-01-27 19:08:00,9.574,9.684,9.541,9.655,650000.0
2006-01-27 19:09:00,9.517,9.678,9.517,9.666,850000.0
2006-01-27 19:10:00,9.528,9.63,9.521,9.624,450000.0
2006-01-27 19:11:00,9.572,9.651,9.558,9.575,350000.0
2006-01-27 19:12:00,9.549,9.642,9.515,9.627,650000.0
2006-01-27 19:13:00,9.559,9.637,9.496,9.496,600000.0
2006-01-27 19:14:00,9.59,9.633,9.488,9.608,750000.0
2006-01-27 19:15:00,9.537,9.698,9.537,9.639,850000.0
2006-01-27 19:16:00,9.632,9.635,9.535,9.59,650000.0
2006-01-27 19:17:00,9.494,9.632,9.494,9.542,400000.0
2006-01-27 19:18:00,9.494,9.661,9.49,9.591,650000.0
2006-01-27 19:19:00,9.526,9.702,9.526,9.653,950000.0
2006-01-27 19:20:00,9.644,9.667,9.543,9.573,400000.0
2006-01-27 19:21:00,9.589,9.618,9.521,9.552,600000.0
2006-01-27 19:22:00,9.517,9.638,9.484,9.484,850000.0
2006-01-27 19:23:00,9.59,9.621,9.494,9.494,800000.0
2006-01-27 19:24:00,9.561,9.634,9.478,9.61,500000.0
2006-01-27 19:25:00,9.55,9.635,9.464,9.575,550000.0
2006-01-27 19:26:00,9.564,9.582,9.49,9.582,450000.0
2006-01-27 19:27:00,9.591,9.628,9.543,9.599,500000.0
2006-01-27 19:28:00,9.596,9.596,9.501,9.577,400000.0
2006-01-27 19:29:00,9.62,9.631,9.49,9.631,450000.0
2006-01-27 19:30:00,9.616,9.616,9.453,9.501,550000.0
2006-01-27 19:31:00,9.597,9.632,9.517,9.567,350000.0
2006-01-27 19:32:00,9.556,9.637,9.498,9.558,750000.0
2006-01-27 19:33:00,9.575,9.64,9.52,9.571,500000.0
2006-01-27 19:35:00,9.6,9.642,9.506,9.574,450000.0
2006-01-27 19:36:00,9.537,9.624,9.519,9.622,500000.0
2006-01-27 19:37:00,9.554,9.615,9.49,9.57,600000.0
2006-01-27 19:38:00,9.626,9.663,9.534,9.534,350000.0
2006-01-27 19:39:00,9.525,9.629,9.525,9.542,250000.0
2006-01-27 19:40:00,9.54,9.585,9.478,9.585,450000.0
2006-01-27 19:41:00,9.591,9.645,9.518,9.562,300000.0
2006-01-27 19:42:00,9.535,9.601,9.499,9.542,350000.0
2006-01-27 19:43:00,9.59,9.62,9.498,9.596,550000.0
2006-01-27 19:44:00,9.539,9.619,9.493,9.612,350000.0
2006-01-27 19:46:00,9.614,9.646,9.509,9.514,350000.0
2006-01-27 19:47:00,9.572,9.599,9.491,9.532,350000.0
2006-01-27 19:48:00,9.623,9.628,9.488,9.518,400000.0
2006-01-27 19:49:00,9.623,9.655,9.561,9.617,500000.0
2006-01-27 19:50:00,9.495,9.588,9.495,9.53,300000.0
2006-01-27 19:51:00,9.481,9.576,9.481,9.576,200000.0
2006-01-27 19:52:00,9.566,9.624,9.473,9.543,800000.0
2006-01-27 19:53:00,9.511,9.615,9.481,9.574,500000.0
2006-01-27 19:54:00,9.521,9.604,9.498,9.588,550000.0
2006-01-27 19:55:00,9.459,9.598,9.443,9.546,800000.0
2006-01-27 19:56:00,9.576,9.622,9.497,9.501,500000.0
2006-01-27 19:57:00,9.582,9.646,9.506,9.568,700000.0
2006-01-27 19:58:00,9.508,9.597,9.458,9.531,650000.0
2006-01-27 19:59:00,9.589,9.604,9.484,9.592,500000.0
2006-01-27 20:00:00,9.575,9.64,9.53,9.63,400000.0
2006-01-27 20:01:00,9.5,9.639,9.5,9.639,800000.0
2006-01-27 20:02:00,9.541,9.623,9.532,9.556,450000.0
2006-01-27 20:03:00,9.498,9.622,9.489,9.501,600000.0
2006-01-27 20:04:00,9.512,9.623,9.512,9.536,400000.0
2006-01-27 20:05:00,9.629,9.646,9.523,9.638,650000.0
2006-01-27 20:06:00,9.567,9.635,9.499,9.601,400000.0
2006-01-27 20:07:00,9.487,9.588,9.471,9.493,550000.0
2006-01-27 20:08:00,9.508,9.624,9.495,9.495,400000.0
2006-01-27 20:09:00,9.606,9.641,9.512,9.584,550000.0
2006-01-27 20:10:00,9.545,9.635,9.49,9.49,250000.0
2006-01-27 20:11:00,9.504,9.592,9.473,9.592,350000.0
2006-01-27 20:12:00,9.534,9.596,9.475,9.497,450000.0
2006-01-27 20:13:00,9.588,9.612,9.513,9.561,600000.0
2006-01-27 20:14:00,9.54,9.578,9.469,9.556,500000.0
2006-01-27 20:15:00,9.512,9.558,9.443,9.558,400000.0
2006-01-27 20:16:00,9.56,9.56,9.455,9.464,400000.0
2006-01-27 20:17:00,9.568,9.597,9.49,9.519,400000.0
2006-01-27 20:18:00,9.537,9.612,9.537,9.548,400000.0
2006-01-27 20:19:00,9.477,9.625,9.477,9.501,500000.0
2006-01-27 20:20:00,9.561,9.651,9.499,9.535,800000.0
2006-01-27 20:21:00,9.498,9.617,9.498,9.614,400000.0
2006-01-27 20:22:00,9.546,9.572,9.445,9.572,500000.0
2006-01-27 20:23:00,9.461,9.579,9.461,9.579,750000.0
2006-01-27 20:24:00,9.438,9.559,9.411,9.455,650000.0
2006-01-27 20:25:00,9.556,9.565,9.397,9.475,600000.0
2006-01-27 20:27:00,9.529,9.553,9.469,9.526,350000.0
2006-01-27 20:28:00,9.492,9.553,9.492,9.535,250000.0
2006-01-27 20:30:00,9.553,9.557,9.46,9.497,350000.0
2006-01-27 20:31:00,9.45,9.461,9.45,9.461,100000.0
2006-01-27 20:32:00,9.447,9.543,9.435,9.536,350000.0
2006-01-27 20:33:00,9.437,9.605,9.437,9.483,300000.0
2006-01-27 20:37:00,9.564,9.564,9.419,9.466,400000.0
2006-01-27 20:38:00,9.515,9.552,9.423,9.52,450000.0
2006-01-27 20:44:00,9.485,9.556,9.441,9.483,700000.0
2006-01-27 20:45:00,9.471,9.547,9.421,9.539,650000.0
2006-01-27 20:47:00,9.536,9.536,9.452,9.485,200000.0
2006-01-27 20:50:00,9.526,9.526,9.425,9.465,200000.0
2006-01-27 20:59:00,9.537,9.537,9.422,9.493,650000.0
2006-01-27 21:00:00,9.513,9.563,9.489,9.554,300000.0
2006-01-27 21:01:00,9.448,9.448,9.448,9.448,50000.0
2006-01-27 21:02:00,9.49,9.54,9.457,9.54,250000.0
2006-01-27 21:03:00,9.538,9.591,9.46,9.512,500000.0
2006-01-27 21:04:00,9.581,9.59,9.46,9.46,400000.0
2006-01-27 21:08:00,9.53,9.53,9.427,9.452,250000.0
2006-01-27 21:09:00,9.542,9.544,9.542,9.544,100000.0
2006-01-27 21:12:00,9.506,9.574,9.441,9.482,500000.0
2006-01-27 21:15:00,9.52,9.537,9.481,9.526,300000.0
2006-01-27 21:16:00,9.507,9.549,9.424,9.519,450000.0
2006-01-27 21:18:00,9.435,9.577,9.435,9.476,450000.0
2006-01-27 21:19:00,9.442,9.525,9.418,9.518,350000.0
2006-01-27 21:20:00,9.451,9.522,9.434,9.522,250000.0
2006-01-27 21:25:00,9.45,9.542,9.45,9.521,350000.0
2006-01-27 21:28:00,9.468,9.524,9.421,9.502,400000.0
2006-01-27 21:29:00,9.536,9.536,9.423,9.429,300000.0
2006-01-27 21:30:00,9.441,9.578,9.436,9.575,500000.0
2006-01-27 21:32:00,9.452,9.533,9.429,9.533,250000.0
2006-01-27 21:35:00,9.525,9.529,9.433,9.469,250000.0
2006-01-27 21:36:00,9.569,9.569,9.47,9.474,350000.0
2006-01-27 21:39:00,9.561,9.562,9.446,9.466,350000.0
2006-01-27 21:40:00,9.526,9.556,9.432,9.527,300000.0
2006-01-27 21:41:00,9.44,9.478,9.44,9.458,300000.0
2006-01-27 21:42:00,9.523,9.527,9.389,9.486,500000.0
2006-01-27 21:44:00,9.521,9.545,9.425,9.527,350000.0
2006-01-27 21:45:00,9.525,9.583,9.451,9.572,500000.0
2006-01-27 22:04:00,9.527,9.527,9.434,9.469,400000.0
2006-01-27 22:08:00,9.515,9.515,9.415,9.454,200000.0
2006-01-27 22:10:00,9.504,9.504,9.405,9.443,200000.0
2006-01-27 22:16:00,9.507,9.519,9.407,9.498,400000.0
2006-01-27 22:21:00,9.503,9.503,9.403,9.443,200000.0
2006-01-27 22:33:00,9.419,9.496,9.419,9.496,150000.0
2006-01-27 22:35:00,9.505,9.505,9.405,9.445,200000.0
2006-01-27 22:41:00,9.516,9.516,9.432,9.465,200000.0
2006-01-27 22:44:00,9.524,9.524,9.441,9.474,200000.0
2006-01-27 22:58:00,9.514,9.514,9.414,9.453,200000.0
2006-01-27 23:13:00,9.509,9.544,9.413,9.544,300000.0
2006-01-27 23:15:00,9.524,9.524,9.44,9.474,200000.0
2006-01-27 23:21:00,9.503,9.547,9.473,9.496,200000.0
2006-01-27 23:22:00,9.512,9.557,9.465,9.465,150000.0
2006-01-27 23:36:00,9.515,9.515,9.415,9.454,200000.0
2006-01-27 23:39:00,9.524,9.524,9.44,9.474,200000.0
2006-01-27 23:50:00,9.514,9.514,9.415,9.454,200000.0
2006-01-27 23:51:00,9.464,9.518,9.426,9.518,200000.0
2006-01-27 23:52:00,9.454,9.53,9.454,9.511,300000.0
2006-01-27 23:53:00,9.426,9.543,9.426,9.543,100000.0
2006-01-27 23:58:00,9.517,9.517,9.432,9.465,200000.0
2006-01-30 00:00:00,9.51,9.83,9.51,9.83,200000.0
2006-01-30 00:03:00,9.515,9.515,9.415,9.454,200000.0
2006-01-30 00:24:00,9.43,9.435,9.43,9.435,100000.0
2006-01-30 00:25:00,9.412,9.504,9.406,9.504,250000.0
2006-01-30 00:49:00,9.501,9.503,9.501,9.503,100000.0
2006-01-30 01:01:00,9.517,9.517,9.416,9.455,200000.0
2006-01-30 01:05:00,9.526,9.526,9.442,9.475,200000.0
2006-01-30 01:10:00,9.514,9.514,9.414,9.453,200000.0
2006-01-30 01:28:00,9.545,9.545,9.479,9.491,300000.0
2006-01-30 01:39:00,9.513,9.518,9.468,9.468,150000.0
2006-01-30 01:41:00,9.523,9.589,9.447,9.452,350000.0
2006-01-30 01:42:00,9.443,9.536,9.398,9.424,400000.0
2006-01-30 01:43:00,9.428,9.506,9.428,9.433,150000.0
2006-01-30 01:48:00,9.517,9.517,9.416,9.455,200000.0
2006-01-30 01:49:00,9.52,9.53,9.47,9.53,150000.0
2006-01-30 02:01:00,9.526,9.526,9.426,9.465,200000.0
2006-01-30 02:08:00,9.524,9.524,9.435,9.51,350000.0
2006-01-30 02:09:00,9.52,9.52,9.482,9.482,100000.0
2006-01-30 02:17:00,9.496,9.533,9.432,9.533,150000.0
2006-01-30 02:25:00,9.526,9.526,9.425,9.465,200000.0
2006-01-30 02:33:00,9.562,9.578,9.46,9.555,500000.0
2006-01-30 02:34:00,9.545,9.571,9.503,9.571,200000.0
2006-01-30 02:35:00,9.538,9.612,9.505,9.611,300000.0
2006-01-30 02:36:00,9.571,9.583,9.467,9.583,400000.0
2006-01-30 02:37:00,9.467,9.542,9.455,9.534,250000.0
2006-01-30 02:38:00,9.467,9.596,9.467,9.596,350000.0
2006-01-30 02:39:00,9.516,9.582,9.505,9.505,150000.0
2006-01-30 02:40:00,9.594,9.605,9.529,9.587,300000.0
2006-01-30 02:41:00,9.518,9.6,9.487,9.569,500000.0
2006-01-30 02:43:00,9.551,9.608,9.478,9.608,350000.0
2006-01-30 02:44:00,9.567,9.567,9.564,9.564,100000.0
2006-01-30 02:48:00,9.576,9.576,9.471,9.507,200000.0
2006-01-30 02:49:00,9.582,9.582,9.516,9.516,100000.0
2006-01-30 02:51:00,9.531,9.611,9.465,9.524,400000.0
2006-01-30 02:52:00,9.526,9.607,9.526,9.607,300000.0
2006-01-30 02:53:00,9.58,9.582,9.58,9.582,100000.0
2006-01-30 02:54:00,9.605,9.62,9.536,9.536,200000.0
2006-01-30 02:55:00,9.526,9.627,9.526,9.531,350000.0
2006-01-30 02:57:00,9.534,9.632,9.514,9.532,500000.0
2006-01-30 03:01:00,9.598,9.598,9.488,9.526,300000.0
2006-01-30 03:02:00,9.518,9.626,9.47,9.626,450000.0
2006-01-30 03:03:00,9.591,9.617,9.504,9.617,450000.0
2006-01-30 03:04:00,9.603,9.645,9.511,9.6,350000.0
2006-01-30 03:05:00,9.581,9.654,9.507,9.608,450000.0
2006-01-30 03:06:00,9.633,9.682,9.559,9.587,350000.0
2006-01-30 03:07:00,9.648,9.657,9.616,9.62,350000.0
2006-01-30 03:10:00,9.61,9.65,9.509,9.536,500000.0
2006-01-30 03:12:00,9.553,9.697,9.55,9.674,650000.0
2006-01-30 03:14:00,9.599,9.614,9.481,9.545,400000.0
2006-01-30 03:15:00,9.626,9.653,9.534,9.653,800000.0
2006-01-30 03:16:00,9.682,9.726,9.557,9.624,800000.0
2006-01-30 03:17:00,9.646,9.667,9.56,9.608,350000.0
2006-01-30 03:18:00,9.613,9.67,9.538,9.622,400000.0
2006-01-30 03:19:00,9.546,9.671,9.546,9.654,750000.0
2006-01-30 03:20:00,9.629,9.667,9.521,9.521,700000.0
2006-01-30 03:21:00,9.61,9.61,9.529,9.534,350000.0
2006-01-30 03:23:00,9.534,9.616,9.531,9.564,450000.0
2006-01-30 03:26:00,9.534,9.616,9.534,9.616,100000.0
2006-01-30 03:27:00,9.553,9.645,9.553,9.635,400000.0
2006-01-30 03:28:00,9.531,9.537,9.531,9.537,100000.0
2006-01-30 03:29:00,9.548,9.616,9.537,9.603,250000.0
2006-01-30 03:33:00,9.616,9.636,9.53,9.569,350000.0
2006-01-30 03:34:00,9.518,9.644,9.518,9.606,250000.0
2006-01-30 03:35:00,9.664,9.668,9.586,9.664,400000.0
2006-01-30 03:36:00,9.627,9.665,9.62,9.642,350000.0
2006-01-30 03:40:00,9.597,9.621,9.53,9.588,300000.0
2006-01-30 03:41:00,9.53,9.618,9.517,9.58,400000.0
2006-01-30 03:42:00,9.534,9.619,9.534,9.609,400000.0
2006-01-30 03:43:00,9.597,9.638,9.502,9.532,350000.0
2006-01-30 03:44:00,9.585,9.608,9.585,9.608,100000.0
2006-01-30 03:45:00,9.561,9.647,9.488,9.596,550000.0
2006-01-30 03:46:00,9.543,9.666,9.527,9.623,500000.0
2006-01-30 03:47:00,9.643,9.689,9.531,9.604,400000.0
2006-01-30 03:49:00,9.601,9.602,9.527,9.602,300000.0
2006-01-30 03:50:00,9.519,9.621,9.519,9.539,400000.0
2006-01-30 03:51:00,9.596,9.596,9.519,9.595,350000.0
2006-01-30 03:52:00,9.56,9.67,9.56,9.604,300000.0
2006-01-30 03:53:00,9.554,9.629,9.512,9.512,250000.0
2006-01-30 03:54:00,9.613,9.613,9.583,9.595,150000.0
2006-01-30 03:55:00,9.631,9.68,9.582,9.68,250000.0
2006-01-30 03:56:00,9.587,9.587,9.582,9.582,100000.0
2006-01-30 03:58:00,9.621,9.632,9.524,9.63,600000.0
2006-01-30 03:59:00,9.685,9.685,9.647,9.647,100000.0
2006-01-30 04:02:00,9.653,9.653,9.544,9.583,300000.0
2006-01-30 04:03:00,9.645,9.694,9.551,9.684,400000.0
2006-01-30 04:09:00,9.666,9.666,9.532,9.568,500000.0
2006-01-30 04:10:00,9.667,9.677,9.667,9.677,150000.0
2006-01-30 04:11:00,9.583,9.695,9.583,9.68,450000.0
2006-01-30 04:12:00,9.613,9.661,9.537,9.636,450000.0
2006-01-30 04:13:00,9.651,9.652,9.534,9.606,250000.0
2006-01-30 04:15:00,9.597,9.637,9.533,9.622,400000.0
2006-01-30 04:17:00,9.517,9.662,9.517,9.54,600000.0
2006-01-30 04:18:00,9.535,9.62,9.535,9.599,400000.0
2006-01-30 04:24:00,9.572,9.616,9.521,9.521,200000.0
2006-01-30 04:25:00,9.546,9.677,9.546,9.551,400000.0
2006-01-30 04:26:00,9.51,9.612,9.51,9.559,450000.0
2006-01-30 04:27:00,9.537,9.632,9.537,9.593,150000.0
2006-01-30 04:28:00,9.59,9.679,9.561,9.637,500000.0
2006-01-30 04:29:00,9.584,9.629,9.556,9.556,300000.0
2006-01-30 04:30:00,9.518,9.659,9.518,9.54,200000.0
2006-01-30 04:31:00,9.61,9.671,9.587,9.595,250000.0
2006-01-30 04:32:00,9.619,9.647,9.547,9.593,250000.0
2006-01-30 04:33:00,9.673,9.673,9.638,9.638,150000.0
2006-01-30 04:35:00,9.616,9.616,9.515,9.555,200000.0
2006-01-30 04:43:00,9.633,9.642,9.56,9.642,400000.0
2006-01-30 04:45:00,9.646,9.646,9.543,9.623,550000.0
2006-01-30 04:46:00,9.664,9.664,9.556,9.587,400000.0
2006-01-30 04:47:00,9.581,9.658,9.529,9.576,500000.0
2006-01-30 04:48:00,9.643,9.667,9.573,9.627,400000.0
2006-01-30 04:49:00,9.621,9.664,9.523,9.664,400000.0
2006-01-30 04:50:00,9.508,9.622,9.508,9.562,550000.0
2006-01-30 04:54:00,9.562,9.656,9.518,9.627,350000.0
2006-01-30 04:55:00,9.59,9.632,9.537,9.537,300000.0
2006-01-30 04:56:00,9.516,9.634,9.485,9.583,600000.0
2006-01-30 04:57:00,9.55,9.646,9.541,9.604,300000.0
2006-01-30 04:58:00,9.567,9.628,9.539,9.56,350000.0
2006-01-30 04:59:00,9.666,9.707,9.549,9.549,450000.0
2006-01-30 05:01:00,9.528,9.605,9.514,9.533,400000.0
2006-01-30 05:08:00,9.615,9.615,9.523,9.559,200000.0
2006-01-30 05:10:00,9.597,9.597,9.597,9.597,100000.0
2006-01-30 05:13:00,9.598,9.64,9.576,9.64,150000.0
2006-01-30 05:14:00,9.616,9.676,9.532,9.673,500000.0
2006-01-30 05:17:00,9.597,9.609,9.579,9.579,200000.0
2006-01-30 05:18:00,9.617,9.695,9.556,9.587,500000.0
2006-01-30 05:19:00,9.563,9.661,9.563,9.654,150000.0
2006-01-30 05:20:00,9.597,9.68,9.55,9.554,400000.0
2006-01-30 05:21:00,9.607,9.654,9.544,9.584,350000.0
2006-01-30 05:22:00,9.549,9.693,9.549,9.57,400000.0
2006-01-30 05:26:00,9.541,9.656,9.513,9.636,350000.0
2006-01-30 05:27:00,9.636,9.669,9.614,9.669,400000.0
2006-01-30 05:28:00,9.628,9.669,9.568,9.638,550000.0
2006-01-30 05:36:00,9.623,9.623,9.523,9.563,200000.0
2006-01-30 05:37:00,9.562,9.63,9.555,9.63,200000.0
2006-01-30 05:38:00,9.527,9.608,9.512,9.607,300000.0
2006-01-30 05:39:00,9.617,9.644,9.533,9.601,300000.0
2006-01-30 05:42:00,9.548,9.659,9.545,9.623,600000.0
2006-01-30 05:43:00,9.583,9.645,9.51,9.516,600000.0
2006-01-30 05:44:00,9.581,9.674,9.503,9.603,600000.0
2006-01-30 05:45:00,9.648,9.648,9.534,9.641,450000.0
2006-01-30 05:46:00,9.58,9.662,9.58,9.63,250000.0
2006-01-30 05:47:00,9.59,9.688,9.553,9.666,550000.0
2006-01-30 05:48:00,9.655,9.655,9.576,9.597,300000.0
2006-01-30 05:52:00,9.638,9.659,9.533,9.648,450000.0
2006-01-30 05:53:00,9.554,9.605,9.554,9.605,100000.0
2006-01-30 05:54:00,9.591,9.648,9.589,9.605,400000.0
2006-01-30 05:56:00,9.649,9.649,9.531,9.603,350000.0
2006-01-30 05:57:00,9.589,9.65,9.561,9.564,350000.0
2006-01-30 05:59:00,9.625,9.625,9.51,9.552,300000.0
2006-01-30 06:00:00,9.618,9.677,9.618,9.642,300000.0
2006-01-30 06:01:00,9.653,9.682,9.627,9.681,200000.0
2006-01-30 06:02:00,9.628,9.679,9.596,9.618,450000.0
2006-01-30 06:06:00,9.617,9.699,9.587,9.587,250000.0
2006-01-30 06:14:00,9.66,9.66,9.595,9.595,100000.0
2006-01-30 06:15:00,9.666,9.704,9.581,9.704,400000.0
2006-01-30 06:18:00,9.694,9.694,9.533,9.68,550000.0
2006-01-30 06:19:00,9.562,9.671,9.562,9.565,300000.0
2006-01-30 06:20:00,9.598,9.672,9.51,9.672,400000.0
2006-01-30 06:21:00,9.603,9.683,9.546,9.683,600000.0
2006-01-30 06:23:00,9.641,9.641,9.536,9.575,200000.0
2006-01-30 06:27:00,9.658,9.664,9.533,9.63,400000.0
2006-01-30 06:28:00,9.612,9.626,9.559,9.559,250000.0
2006-01-30 06:29:00,9.66,9.689,9.565,9.67,200000.0
2006-01-30 06:30:00,9.601,9.648,9.517,9.539,550000.0
2006-01-30 06:32:00,9.64,9.64,9.55,9.55,100000.0
2006-01-30 06:33:00,9.543,9.65,9.543,9.636,350000.0
2006-01-30 06:36:00,9.668,9.668,9.668,9.668,50000.0
2006-01-30 06:37:00,9.662,9.672,9.524,9.67,550000.0
2006-01-30 06:42:00,9.631,9.631,9.588,9.629,300000.0
2006-01-30 06:45:00,9.569,9.672,9.553,9.553,500000.0
2006-01-30 06:48:00,9.534,9.671,9.53,9.613,600000.0
2006-01-30 06:49:00,9.657,9.657,9.568,9.633,350000.0
2006-01-30 06:52:00,9.573,9.67,9.573,9.645,400000.0
2006-01-30 06:56:00,9.617,9.658,9.542,9.548,450000.0
2006-01-30 06:58:00,9.581,9.643,9.545,9.589,400000.0
2006-01-30 06:59:00,9.63,9.631,9.516,9.574,500000.0
2006-01-30 07:00:00,9.536,9.644,9.528,9.589,600000.0
2006-01-30 07:01:00,9.566,9.665,9.545,9.586,300000.0
2006-01-30 07:06:00,9.651,9.726,9.571,9.571,350000.0
2006-01-30 07:07:00,9.656,9.656,9.577,9.587,400000.0
2006-01-30 07:08:00,9.555,9.656,9.555,9.614,400000.0
2006-01-30 07:09:00,9.604,9.685,9.574,9.685,450000.0
2006-01-30 07:10:00,9.577,9.64,9.57,9.57,300000.0
2006-01-30 07:11:00,9.584,9.584,9.523,9.569,200000.0
2006-01-30 07:12:00,9.627,9.672,9.562,9.669,250000.0
2006-01-30 07:13:00,9.59,9.63,9.53,9.63,300000.0
2006-01-30 07:14:00,9.589,9.644,9.587,9.627,350000.0
2006-01-30 07:18:00,9.632,9.639,9.579,9.629,400000.0
2006-01-30 07:19:00,9.647,9.647,9.558,9.558,100000.0
2006-01-30 07:20:00,9.651,9.651,9.576,9.646,300000.0
2006-01-30 07:22:00,9.562,9.651,9.536,9.595,450000.0
2006-01-30 07:24:00,9.635,9.635,9.574,9.574,100000.0
2006-01-30 07:26:00,9.655,9.658,9.594,9.658,350000.0
2006-01-30 07:30:00,9.628,9.628,9.628,9.628,50000.0
2006-01-30 07:33:00,9.629,9.659,9.537,9.537,350000.0
2006-01-30 07:36:00,9.593,9.684,9.593,9.611,500000.0
2006-01-30 07:37:00,9.5,9.645,9.5,9.606,450000.0
2006-01-30 07:38:00,9.648,9.648,9.567,9.626,400000.0
2006-01-30 07:39:00,9.641,9.648,9.554,9.648,350000.0
2006-01-30 07:41:00,9.678,9.699,9.562,9.562,250000.0
2006-01-30 07:42:00,9.662,9.662,9.558,9.558,100000.0
2006-01-30 07:43:00,9.56,9.672,9.544,9.647,450000.0
2006-01-30 07:45:00,9.561,9.614,9.522,9.614,400000.0
2006-01-30 07:46:00,9.595,9.643,9.532,9.643,400000.0
2006-01-30 07:47:00,9.656,9.656,9.571,9.652,150000.0
2006-01-30 07:48:00,9.641,9.643,9.567,9.64,200000.0
2006-01-30 07:51:00,9.59,9.682,9.578,9.676,600000.0
2006-01-30 07:54:00,9.611,9.614,9.606,9.606,150000.0
2006-01-30 07:57:00,9.645,9.645,9.557,9.599,250000.0
2006-01-30 07:58:00,9.679,9.682,9.641,9.678,300000.0
2006-01-30 07:59:00,9.657,9.671,9.59,9.591,450000.0
2006-01-30 08:00:00,9.685,9.692,9.599,9.599,400000.0
2006-01-30 08:04:00,9.589,9.673,9.536,9.536,300000.0
2006-01-30 08:06:00,9.567,9.636,9.542,9.584,400000.0
2006-01-30 08:08:00,9.613,9.698,9.545,9.56,650000.0
2006-01-30 08:09:00,9.58,9.64,9.532,9.576,500000.0
2006-01-30 08:11:00,9.649,9.655,9.554,9.647,300000.0
2006-01-30 08:12:00,9.684,9.684,9.576,9.615,350000.0
2006-01-30 08:13:00,9.642,9.642,9.522,9.553,400000.0
2006-01-30 08:15:00,9.544,9.659,9.544,9.659,250000.0
2006-01-30 08:16:00,9.577,9.657,9.577,9.624,250000.0
2006-01-30 08:17:00,9.57,9.703,9.57,9.642,650000.0
2006-01-30 08:18:00,9.61,9.66,9.543,9.617,550000.0
2006-01-30 08:19:00,9.558,9.636,9.558,9.594,250000.0
2006-01-30 08:21:00,9.571,9.685,9.542,9.602,550000.0
2006-01-30 08:24:00,9.669,9.669,9.559,9.559,250000.0
2006-01-30 08:25:00,9.548,9.671,9.548,9.654,350000.0
2006-01-30 08:26:00,9.643,9.643,9.524,9.632,500000.0
2006-01-30 08:29:00,9.555,9.671,9.552,9.628,400000.0
2006-01-30 08:31:00,9.55,9.627,9.55,9.578,400000.0
2006-01-30 08:34:00,9.601,9.648,9.562,9.578,300000.0
2006-01-30 08:35:00,9.548,9.625,9.548,9.625,100000.0
2006-01-30 08:36:00,9.623,9.649,9.533,9.564,500000.0
2006-01-30 08:37:00,9.654,9.665,9.531,9.617,500000.0
2006-01-30 08:42:00,9.655,9.655,9.525,9.606,450000.0
2006-01-30 08:48:00,9.522,9.587,9.522,9.571,450000.0
2006-01-30 08:49:00,9.66,9.66,9.551,9.607,400000.0
2006-01-30 08:53:00,9.656,9.689,9.603,9.656,400000.0
2006-01-30 08:54:00,9.692,9.706,9.606,9.606,350000.0
2006-01-30 08:55:00,9.698,9.701,9.57,9.701,250000.0
2006-01-30 08:57:00,9.651,9.684,9.562,9.631,550000.0
2006-01-30 09:08:00,9.56,9.672,9.56,9.601,500000.0
2006-01-30 09:10:00,9.643,9.646,9.527,9.633,350000.0
2006-01-30 09:11:00,9.63,9.63,9.541,9.559,550000.0
2006-01-30 09:12:00,9.653,9.7,9.559,9.563,550000.0
2006-01-30 09:13:00,9.563,9.65,9.494,9.65,450000.0
2006-01-30 09:16:00,9.584,9.661,9.515,9.553,350000.0
2006-01-30 09:17:00,9.661,9.663,9.546,9.638,550000.0
2006-01-30 09:18:00,9.605,9.618,9.513,9.602,400000.0
2006-01-30 09:19:00,9.646,9.647,9.529,9.612,450000.0
2006-01-30 09:20:00,9.582,9.686,9.563,9.563,450000.0
2006-01-30 09:21:00,9.608,9.677,9.588,9.677,550000.0
2006-01-30 09:22:00,9.628,9.649,9.572,9.649,250000.0
2006-01-30 09:23:00,9.537,9.668,9.508,9.609,450000.0
2006-01-30 09:28:00,9.562,9.618,9.534,9.613,350000.0
2006-01-30 09:29:00,9.641,9.641,9.515,9.632,450000.0
2006-01-30 09:30:00,9.556,9.693,9.529,9.67,400000.0
2006-01-30 09:34:00,9.605,9.633,9.489,9.597,400000.0
2006-01-30 09:35:00,9.512,9.634,9.512,9.634,350000.0
2006-01-30 09:38:00,9.582,9.669,9.539,9.642,450000.0
2006-01-30 09:39:00,9.656,9.667,9.533,9.656,500000.0
2006-01-30 09:40:00,9.555,9.679,9.506,9.506,550000.0
2006-01-30 09:41:00,9.585,9.683,9.533,9.533,350000.0
2006-01-30 09:46:00,9.55,9.616,9.506,9.553,400000.0
2006-01-30 09:47:00,9.54,9.641,9.54,9.609,300000.0
2006-01-30 09:48:00,9.66,9.683,9.548,9.589,450000.0
2006-01-30 09:49:00,9.605,9.657,9.535,9.577,350000.0
2006-01-30 09:50:00,9.575,9.669,9.535,9.535,500000.0
2006-01-30 09:51:00,9.641,9.661,9.564,9.589,350000.0
2006-01-30 09:53:00,9.531,9.662,9.526,9.526,400000.0
2006-01-30 09:54:00,9.637,9.653,9.518,9.618,350000.0
2006-01-30 09:56:00,9.554,9.653,9.528,9.647,400000.0
2006-01-30 09:58:00,9.533,9.623,9.516,9.579,400000.0
2006-01-30 10:02:00,9.558,9.704,9.558,9.617,350000.0
2006-01-30 10:07:00,9.567,9.625,9.513,9.597,400000.0
2006-01-30 10:08:00,9.641,9.645,9.502,9.645,300000.0
2006-01-30 10:11:00,9.658,9.659,9.531,9.531,500000.0
2006-01-30 10:14:00,9.61,9.63,9.61,9.63,100000.0
2006-01-30 10:15:00,9.653,9.653,9.541,9.604,350000.0
2006-01-30 10:16:00,9.507,9.648,9.507,9.613,400000.0
2006-01-30 10:17:00,9.597,9.649,9.544,9.547,400000.0
2006-01-30 10:21:00,9.613,9.659,9.599,9.641,400000.0
2006-01-30 10:24:00,9.656,9.667,9.506,9.664,900000.0
2006-01-30 10:27:00,9.642,9.668,9.573,9.668,450000.0
2006-01-30 10:32:00,9.592,9.671,9.542,9.637,700000.0
2006-01-30 10:33:00,9.638,9.659,9.55,9.659,400000.0
2006-01-30 10:37:00,9.654,9.658,9.528,9.559,400000.0
2006-01-30 10:38:00,9.499,9.659,9.499,9.624,400000.0
2006-01-30 10:39:00,9.598,9.605,9.477,9.486,650000.0
2006-01-30 10:43:00,9.584,9.634,9.493,9.514,400000.0
2006-01-30 10:44:00,9.585,9.634,9.498,9.596,900000.0
2006-01-30 10:47:00,9.613,9.691,9.525,9.525,350000.0
2006-01-30 10:51:00,9.62,9.675,9.544,9.639,550000.0
2006-01-30 10:55:00,9.595,9.649,9.517,9.589,800000.0
2006-01-30 10:56:00,9.557,9.624,9.465,9.624,400000.0
2006-01-30 10:57:00,9.593,9.632,9.466,9.588,450000.0
2006-01-30 10:59:00,9.626,9.663,9.516,9.516,450000.0
2006-01-30 11:04:00,9.656,9.656,9.552,9.641,400000.0
2006-01-30 11:06:00,9.611,9.636,9.509,9.509,350000.0
2006-01-30 11:07:00,9.58,9.623,9.533,9.621,450000.0
2006-01-30 11:08:00,9.546,9.664,9.527,9.65,350000.0
2006-01-30 11:09:00,9.618,9.618,9.498,9.599,500000.0
2006-01-30 11:10:00,9.486,9.604,9.486,9.545,400000.0
2006-01-30 11:11:00,9.622,9.641,9.506,9.605,350000.0
2006-01-30 11:13:00,9.603,9.652,9.5,9.652,500000.0
2006-01-30 11:17:00,9.652,9.652,9.537,9.642,350000.0
2006-01-30 11:19:00,9.548,9.701,9.548,9.654,550000.0
2006-01-30 11:20:00,9.606,9.66,9.545,9.574,400000.0
2006-01-30 11:21:00,9.639,9.639,9.507,9.606,450000.0
2006-01-30 11:22:00,9.621,9.621,9.479,9.483,400000.0
2006-01-30 11:23:00,9.515,9.705,9.515,9.541,500000.0
2006-01-30 11:24:00,9.55,9.619,9.468,9.581,550000.0
2006-01-30 11:25:00,9.505,9.625,9.495,9.539,550000.0
2006-01-30 11:27:00,9.515,9.628,9.515,9.628,500000.0
2006-01-30 11:28:00,9.531,9.601,9.505,9.592,350000.0
2006-01-30 11:33:00,9.483,9.606,9.483,9.559,350000.0
2006-01-30 11:34:00,9.582,9.582,9.507,9.572,250000.0
2006-01-30 11:35:00,9.582,9.616,9.477,9.551,450000.0
2006-01-30 11:36:00,9.522,9.619,9.479,9.538,550000.0
2006-01-30 11:37:00,9.528,9.634,9.478,9.578,400000.0
2006-01-30 11:41:00,9.492,9.59,9.492,9.545,350000.0
2006-01-30 11:42:00,9.494,9.596,9.494,9.596,350000.0
2006-01-30 11:44:00,9.619,9.627,9.496,9.61,450000.0
2006-01-30 11:45:00,9.511,9.602,9.457,9.602,550000.0
2006-01-30 11:47:00,9.602,9.643,9.492,9.603,500000.0
2006-01-30 11:49:00,9.606,9.622,9.492,9.569,350000.0
2006-01-30 11:50:00,9.578,9.635,9.508,9.635,350000.0
2006-01-30 11:51:00,9.521,9.669,9.521,9.633,450000.0
2006-01-30 11:53:00,9.518,9.618,9.518,9.543,400000.0
2006-01-30 11:55:00,9.569,9.634,9.52,9.634,350000.0
2006-01-30 11:56:00,9.577,9.657,9.577,9.581,350000.0
2006-01-30 11:57:00,9.621,9.628,9.497,9.596,450000.0
2006-01-30 12:01:00,9.619,9.627,9.511,9.546,500000.0
2006-01-30 12:02:00,9.609,9.638,9.51,9.51,400000.0
2006-01-30 12:03:00,9.514,9.621,9.51,9.598,550000.0
2006-01-30 12:04:00,9.575,9.627,9.516,9.516,350000.0
2006-01-30 12:05:00,9.594,9.629,9.493,9.535,350000.0
2006-01-30 12:06:00,9.612,9.632,9.56,9.632,350000.0
2006-01-30 12:12:00,9.528,9.676,9.517,9.528,350000.0
2006-01-30 12:14:00,9.6,9.616,9.477,9.521,550000.0
2006-01-30 12:19:00,9.552,9.571,9.449,9.495,450000.0
2006-01-30 12:20:00,9.543,9.625,9.492,9.556,500000.0
2006-01-30 12:24:00,9.63,9.63,9.505,9.585,600000.0
2006-01-30 12:26:00,9.585,9.585,9.465,9.527,450000.0
2006-01-30 12:28:00,9.598,9.658,9.501,9.559,500000.0
2006-01-30 12:29:00,9.599,9.642,9.489,9.499,500000.0
2006-01-30 12:31:00,9.582,9.582,9.51,9.572,350000.0
2006-01-30 12:36:00,9.605,9.605,9.472,9.492,350000.0
2006-01-30 12:37:00,9.621,9.623,9.527,9.527,500000.0
2006-01-30 12:38:00,9.588,9.618,9.487,9.555,450000.0
2006-01-30 12:41:00,9.564,9.594,9.476,9.594,450000.0
2006-01-30 12:42:00,9.508,9.679,9.508,9.584,550000.0
2006-01-30 12:43:00,9.549,9.61,9.506,9.537,500000.0
2006-01-30 12:45:00,9.552,9.631,9.494,9.548,400000.0
2006-01-30 12:46:00,9.516,9.61,9.481,9.481,500000.0
2006-01-30 12:47:00,9.54,9.636,9.488,9.564,350000.0
2006-01-30 12:48:00,9.546,9.667,9.531,9.604,550000.0
2006-01-30 12:49:00,9.557,9.647,9.528,9.533,450000.0
2006-01-30 12:50:00,9.557,9.624,9.509,9.517,400000.0
2006-01-30 12:51:00,9.501,9.625,9.492,9.625,500000.0
2006-01-30 12:54:00,9.602,9.602,9.48,9.547,450000.0
2006-01-30 12:55:00,9.545,9.611,9.498,9.611,450000.0
2006-01-30 12:58:00,9.526,9.608,9.473,9.491,400000.0
2006-01-30 12:59:00,9.541,9.582,9.464,9.582,450000.0
2006-01-30 13:01:00,9.489,9.624,9.489,9.567,400000.0
2006-01-30 13:02:00,9.495,9.601,9.491,9.546,400000.0
2006-01-30 13:03:00,9.529,9.599,9.488,9.488,450000.0
2006-01-30 13:04:00,9.537,9.604,9.472,9.502,450000.0
2006-01-30 13:06:00,9.608,9.608,9.456,9.561,450000.0
2006-01-30 13:10:00,9.572,9.646,9.511,9.542,500000.0
2006-01-30 13:11:00,9.548,9.655,9.548,9.605,400000.0
2006-01-30 13:12:00,9.601,9.601,9.487,9.494,550000.0
2006-01-30 13:13:00,9.628,9.628,9.506,9.606,450000.0
2006-01-30 13:16:00,9.598,9.598,9.474,9.577,350000.0
2006-01-30 13:21:00,9.479,9.594,9.474,9.475,350000.0
2006-01-30 13:22:00,9.498,9.607,9.477,9.524,400000.0
2006-01-30 13:23:00,9.545,9.616,9.505,9.513,350000.0
2006-01-30 13:24:00,9.608,9.656,9.544,9.565,450000.0
2006-01-30 13:25:00,9.616,9.631,9.546,9.631,350000.0
2006-01-30 13:26:00,9.551,9.657,9.513,9.566,550000.0
2006-01-30 13:27:00,9.551,9.638,9.551,9.612,500000.0
2006-01-30 13:28:00,9.613,9.651,9.527,9.555,400000.0
2006-01-30 13:30:00,9.633,9.633,9.508,9.525,450000.0
2006-01-30 13:32:00,9.578,9.663,9.528,9.528,500000.0
2006-01-30 13:33:00,9.562,9.639,9.532,9.561,350000.0
2006-01-30 13:34:00,9.511,9.643,9.508,9.537,350000.0
2006-01-30 13:35:00,9.601,9.671,9.545,9.545,400000.0
2006-01-30 13:36:00,9.58,9.693,9.541,9.617,450000.0
2006-01-30 13:38:00,9.564,9.637,9.517,9.637,400000.0
2006-01-30 13:39:00,9.602,9.661,9.543,9.616,500000.0
2006-01-30 13:40:00,9.598,9.637,9.517,9.637,350000.0
2006-01-30 13:41:00,9.556,9.686,9.556,9.652,400000.0
2006-01-30 13:42:00,9.623,9.623,9.523,9.601,350000.0
2006-01-30 13:44:00,9.522,9.638,9.494,9.558,350000.0
2006-01-30 13:46:00,9.565,9.639,9.537,9.584,450000.0
2006-01-30 13:49:00,9.517,9.662,9.517,9.626,350000.0
2006-01-30 13:50:00,9.558,9.596,9.542,9.596,450000.0
2006-01-30 13:53:00,9.534,9.611,9.479,9.537,450000.0
2006-01-30 13:55:00,9.593,9.637,9.556,9.593,350000.0
2006-01-30 13:57:00,9.575,9.662,9.538,9.538,400000.0
2006-01-30 13:59:00,9.534,9.618,9.534,9.618,100000.0
2006-01-30 14:00:00,9.604,9.628,9.51,9.562,350000.0
2006-01-30 14:01:00,9.593,9.644,9.528,9.644,400000.0
2006-01-30 14:02:00,9.639,9.639,9.517,9.59,350000.0
2006-01-30 14:03:00,9.62,9.632,9.559,9.628,350000.0
2006-01-30 14:04:00,9.529,9.649,9.527,9.649,350000.0
2006-01-30 14:05:00,9.669,9.669,9.669,9.669,50000.0
2006-01-30 14:08:00,9.6,9.662,9.556,9.615,400000.0
2006-01-30 14:09:00,9.533,9.66,9.533,9.564,550000.0
2006-01-30 14:12:00,9.645,9.658,9.617,9.652,450000.0
2006-01-30 14:13:00,9.607,9.607,9.509,9.537,350000.0
2006-01-30 14:15:00,9.49,9.616,9.467,9.545,500000.0
2006-01-30 14:16:00,9.551,9.681,9.532,9.63,450000.0
2006-01-30 14:17:00,9.628,9.633,9.55,9.579,450000.0
2006-01-30 14:19:00,9.631,9.665,9.53,9.665,500000.0
2006-01-30 14:20:00,9.578,9.693,9.578,9.586,350000.0
2006-01-30 14:21:00,9.568,9.698,9.552,9.588,450000.0
2006-01-30 14:22:00,9.627,9.673,9.528,9.673,450000.0
2006-01-30 14:23:00,9.596,9.679,9.596,9.615,400000.0
2006-01-30 14:24:00,9.681,9.688,9.586,9.669,400000.0
2006-01-30 14:25:00,9.615,9.707,9.615,9.635,350000.0
2006-01-30 14:27:00,9.638,9.673,9.545,9.591,400000.0
2006-01-30 14:28:00,9.637,9.67,9.569,9.623,400000.0
2006-01-30 14:30:00,9.617,9.735,9.568,9.568,550000.0
2006-01-30 14:31:00,9.585,9.671,9.569,9.671,400000.0
2006-01-30 14:35:00,9.659,9.669,9.602,9.602,350000.0
2006-01-30 14:36:00,9.658,9.683,9.579,9.683,400000.0
2006-01-30 14:37:00,9.601,9.698,9.582,9.698,550000.0
2006-01-30 14:38:00,9.636,9.703,9.623,9.676,400000.0
2006-01-30 14:39:00,9.662,9.7,9.56,9.58,500000.0
2006-01-30 14:40:00,9.654,9.734,9.614,9.647,400000.0
2006-01-30 14:41:00,9.618,9.728,9.618,9.684,550000.0
2006-01-30 14:42:00,9.574,9.692,9.574,9.668,400000.0
2006-01-30 14:43:00,9.656,9.699,9.548,9.699,500000.0
2006-01-30 14:45:00,9.643,9.682,9.602,9.676,400000.0
2006-01-30 14:47:00,9.673,9.71,9.588,9.678,350000.0
2006-01-30 14:48:00,9.654,9.713,9.607,9.678,400000.0
2006-01-30 14:49:00,9.672,9.673,9.535,9.535,500000.0
2006-01-30 14:50:00,9.601,9.675,9.552,9.552,400000.0
2006-01-30 14:51:00,9.657,9.671,9.554,9.62,350000.0
2006-01-30 14:52:00,9.691,9.691,9.612,9.618,450000.0
2006-01-30 14:53:00,9.576,9.664,9.555,9.612,400000.0
2006-01-30 14:54:00,9.531,9.667,9.531,9.573,550000.0
2006-01-30 14:55:00,9.652,9.689,9.563,9.563,450000.0
2006-01-30 14:56:00,9.643,9.67,9.546,9.668,550000.0
2006-01-30 14:57:00,9.678,9.678,9.561,9.655,450000.0
2006-01-30 14:59:00,9.609,9.67,9.55,9.67,550000.0
2006-01-30 15:00:00,9.55,9.674,9.55,9.569,450000.0
2006-01-30 15:01:00,9.633,9.676,9.558,9.639,450000.0
2006-01-30 15:04:00,9.593,9.653,9.532,9.556,550000.0
2006-01-30 15:05:00,9.539,9.663,9.538,9.583,550000.0
2006-01-30 15:06:00,9.644,9.65,9.613,9.613,400000.0
2006-01-30 15:07:00,9.585,9.699,9.573,9.665,350000.0
2006-01-30 15:08:00,9.582,9.723,9.574,9.647,500000.0
2006-01-30 15:10:00,9.582,9.669,9.528,9.577,400000.0
2006-01-30 15:11:00,9.561,9.647,9.512,9.544,500000.0
2006-01-30 15:15:00,9.533,9.657,9.514,9.61,400000.0
2006-01-30 15:16:00,9.641,9.68,9.548,9.68,150000.0
2006-01-30 15:17:00,9.608,9.674,9.536,9.613,450000.0
2006-01-30 15:19:00,9.626,9.666,9.587,9.645,450000.0
2006-01-30 15:20:00,9.606,9.661,9.562,9.661,400000.0
2006-01-30 15:22:00,9.646,9.682,9.607,9.648,450000.0
2006-01-30 15:23:00,9.592,9.67,9.592,9.652,400000.0
2006-01-30 15:24:00,9.647,9.672,9.562,9.657,350000.0
2006-01-30 15:25:00,9.666,9.666,9.549,9.619,350000.0
2006-01-30 15:26:00,9.55,9.647,9.529,9.529,550000.0
2006-01-30 15:27:00,9.533,9.617,9.524,9.537,350000.0
2006-01-30 15:28:00,9.523,9.625,9.523,9.57,350000.0
2006-01-30 15:29:00,9.542,9.64,9.539,9.64,300000.0
2006-01-30 15:30:00,9.577,9.606,9.503,9.606,450000.0
2006-01-30 15:31:00,9.535,9.642,9.535,9.542,500000.0
2006-01-30 15:32:00,9.536,9.609,9.505,9.609,450000.0
2006-01-30 15:33:00,9.585,9.585,9.472,9.574,400000.0
2006-01-30 15:34:00,9.492,9.634,9.492,9.497,400000.0
2006-01-30 15:35:00,9.57,9.619,9.54,9.571,400000.0
2006-01-30 15:36:00,9.604,9.661,9.542,9.657,550000.0
2006-01-30 15:37:00,9.534,9.676,9.534,9.621,400000.0
2006-01-30 15:38:00,9.585,9.686,9.585,9.63,450000.0
2006-01-30 15:39:00,9.558,9.64,9.558,9.64,250000.0
2006-01-30 15:40:00,9.52,9.614,9.49,9.518,450000.0
2006-01-30 15:41:00,9.525,9.672,9.525,9.621,400000.0
2006-01-30 15:44:00,9.61,9.63,9.532,9.611,350000.0
2006-01-30 15:46:00,9.512,9.639,9.512,9.551,400000.0
2006-01-30 15:47:00,9.636,9.712,9.554,9.554,550000.0
2006-01-30 15:49:00,9.605,9.662,9.576,9.662,350000.0
2006-01-30 15:50:00,9.567,9.652,9.513,9.652,550000.0
2006-01-30 15:51:00,9.635,9.668,9.543,9.558,350000.0
2006-01-30 15:52:00,9.557,9.681,9.552,9.553,350000.0
2006-01-30 15:53:00,9.648,9.707,9.591,9.651,500000.0
2006-01-30 15:54:00,9.658,9.665,9.604,9.665,450000.0
2006-01-30 15:55:00,9.54,9.653,9.54,9.645,500000.0
2006-01-30 15:56:00,9.534,9.71,9.534,9.619,450000.0
2006-01-30 15:57:00,9.576,9.616,9.545,9.589,450000.0
2006-01-30 15:59:00,9.69,9.706,9.608,9.612,450000.0
2006-01-30 16:02:00,9.542,9.678,9.522,9.605,550000.0
2006-01-30 16:03:00,9.673,9.682,9.559,9.616,450000.0
2006-01-30 16:04:00,9.546,9.671,9.538,9.64,550000.0
2006-01-30 16:05:00,9.563,9.681,9.563,9.675,450000.0
2006-01-30 16:06:00,9.558,9.65,9.503,9.65,350000.0
2006-01-30 16:07:00,9.605,9.708,9.601,9.601,500000.0
2006-01-30 16:08:00,9.578,9.685,9.578,9.622,550000.0
2006-01-30 16:09:00,9.605,9.716,9.583,9.714,350000.0
2006-01-30 16:10:00,9.684,9.689,9.567,9.679,500000.0
2006-01-30 16:11:00,9.567,9.678,9.547,9.554,500000.0
2006-01-30 16:12:00,9.638,9.686,9.621,9.651,350000.0
2006-01-30 16:13:00,9.625,9.713,9.592,9.713,450000.0
2006-01-30 16:14:00,9.727,9.727,9.594,9.652,500000.0
2006-01-30 16:15:00,9.701,9.714,9.581,9.581,350000.0
2006-01-30 16:16:00,9.653,9.715,9.6,9.678,550000.0
2006-01-30 16:17:00,9.661,9.697,9.575,9.575,350000.0
2006-01-30 16:18:00,9.687,9.687,9.54,9.643,400000.0
2006-01-30 16:19:00,9.639,9.675,9.568,9.675,550000.0
2006-01-30 16:20:00,9.672,9.672,9.547,9.57,550000.0
2006-01-30 16:21:00,9.588,9.669,9.532,9.622,500000.0
2006-01-30 16:22:00,9.652,9.668,9.571,9.624,450000.0
2006-01-30 16:23:00,9.57,9.695,9.57,9.581,400000.0
2006-01-30 16:24:00,9.664,9.707,9.584,9.705,550000.0
2006-01-30 16:25:00,9.67,9.699,9.61,9.696,350000.0
2006-01-30 16:26:00,9.643,9.677,9.535,9.535,550000.0
2006-01-30 16:27:00,9.673,9.68,9.553,9.68,550000.0
2006-01-30 16:28:00,9.647,9.699,9.618,9.683,400000.0
2006-01-30 16:29:00,9.643,9.684,9.574,9.652,350000.0
2006-01-30 16:30:00,9.557,9.659,9.549,9.634,550000.0
2006-01-30 16:31:00,9.58,9.674,9.536,9.597,400000.0
2006-01-30 16:32:00,9.585,9.662,9.581,9.645,400000.0
2006-01-30 16:33:00,9.555,9.65,9.545,9.577,350000.0
2006-01-30 16:34:00,9.622,9.676,9.573,9.662,350000.0
2006-01-30 16:35:00,9.563,9.666,9.518,9.579,500000.0
2006-01-30 16:36:00,9.667,9.671,9.578,9.582,500000.0
2006-01-30 16:37:00,9.672,9.685,9.591,9.593,500000.0
2006-01-30 16:38:00,9.531,9.707,9.531,9.568,450000.0
2006-01-30 16:39:00,9.623,9.715,9.606,9.681,500000.0
2006-01-30 16:40:00,9.651,9.689,9.616,9.651,250000.0
2006-01-30 16:41:00,9.593,9.676,9.591,9.591,350000.0
2006-01-30 16:42:00,9.598,9.729,9.598,9.723,500000.0
2006-01-30 16:43:00,9.592,9.713,9.592,9.644,350000.0
2006-01-30 16:44:00,9.724,9.724,9.597,9.597,400000.0
2006-01-30 16:45:00,9.59,9.674,9.584,9.644,400000.0
2006-01-30 16:46:00,9.648,9.705,9.626,9.692,350000.0
2006-01-30 16:47:00,9.627,9.751,9.609,9.648,600000.0
2006-01-30 16:48:00,9.717,9.726,9.611,9.679,500000.0
2006-01-30 16:49:00,9.711,9.738,9.616,9.616,450000.0
2006-01-30 16:50:00,9.647,9.742,9.615,9.697,350000.0
2006-01-30 16:51:00,9.752,9.752,9.615,9.615,400000.0
2006-01-30 16:52:00,9.658,9.774,9.658,9.748,450000.0
2006-01-30 16:53:00,9.628,9.724,9.599,9.642,350000.0
2006-01-30 16:54:00,9.66,9.74,9.599,9.613,450000.0
2006-01-30 16:55:00,9.698,9.738,9.606,9.652,550000.0
2006-01-30 16:56:00,9.637,9.741,9.62,9.621,400000.0
2006-01-30 16:57:00,9.672,9.762,9.637,9.637,500000.0
2006-01-30 16:58:00,9.62,9.72,9.619,9.674,500000.0
2006-01-30 16:59:00,9.646,9.736,9.625,9.637,400000.0
2006-01-30 17:00:00,9.731,9.731,9.617,9.617,350000.0
2006-01-30 17:01:00,9.669,9.75,9.632,9.654,500000.0
2006-01-30 17:02:00,9.655,9.75,9.643,9.698,400000.0
2006-01-30 17:03:00,9.672,9.751,9.629,9.709,500000.0
2006-01-30 17:04:00,9.677,9.738,9.617,9.681,350000.0
2006-01-30 17:05:00,9.742,9.742,9.624,9.706,400000.0
2006-01-30 17:06:00,9.784,9.79,9.622,9.713,350000.0
2006-01-30 17:07:00,9.727,9.77,9.625,9.687,500000.0
2006-01-30 17:08:00,9.647,9.802,9.647,9.699,500000.0
2006-01-30 17:11:00,9.759,9.759,9.606,9.639,400000.0
2006-01-30 17:12:00,9.713,9.757,9.671,9.676,400000.0
2006-01-30 17:13:00,9.729,9.781,9.632,9.762,450000.0
2006-01-30 17:15:00,9.631,9.739,9.602,9.672,350000.0
2006-01-30 17:16:00,9.712,9.722,9.619,9.704,450000.0
2006-01-30 17:17:00,9.716,9.727,9.678,9.7,350000.0
2006-01-30 17:18:00,9.693,9.74,9.627,9.74,350000.0
2006-01-30 17:19:00,9.654,9.75,9.65,9.723,450000.0
2006-01-30 17:20:00,9.705,9.767,9.622,9.644,350000.0
2006-01-30 17:21:00,9.705,9.749,9.683,9.749,400000.0
2006-01-30 17:22:00,9.664,9.733,9.643,9.733,350000.0
2006-01-30 17:23:00,9.625,9.716,9.613,9.702,550000.0
2006-01-30 17:24:00,9.718,9.727,9.635,9.645,350000.0
2006-01-30 17:25:00,9.708,9.739,9.629,9.739,400000.0
2006-01-30 17:26:00,9.639,9.733,9.639,9.691,450000.0
2006-01-30 17:27:00,9.712,9.712,9.611,9.698,400000.0
2006-01-30 17:28:00,9.679,9.752,9.623,9.623,550000.0
2006-01-30 17:29:00,9.627,9.747,9.627,9.74,500000.0
2006-01-30 17:30:00,9.616,9.794,9.616,9.75,450000.0
2006-01-30 17:31:00,9.696,9.769,9.639,9.71,600000.0
2006-01-30 17:32:00,9.632,9.768,9.632,9.692,400000.0
2006-01-30 17:33:00,9.654,9.7,9.564,9.7,400000.0
2006-01-30 17:34:00,9.702,9.712,9.564,9.699,450000.0
2006-01-30 17:35:00,9.654,9.715,9.58,9.643,500000.0
2006-01-30 17:36:00,9.669,9.706,9.57,9.697,450000.0
2006-01-30 17:37:00,9.701,9.707,9.604,9.681,550000.0
2006-01-30 17:38:00,9.633,9.678,9.584,9.629,400000.0
2006-01-30 17:39:00,9.683,9.685,9.591,9.605,350000.0
2006-01-30 17:40:00,9.619,9.743,9.619,9.709,500000.0
2006-01-30 17:41:00,9.626,9.694,9.554,9.628,550000.0
2006-01-30 17:42:00,9.569,9.696,9.569,9.666,500000.0
2006-01-30 17:43:00,9.7,9.706,9.558,9.593,400000.0
2006-01-30 17:44:00,9.696,9.716,9.618,9.673,450000.0
2006-01-30 17:45:00,9.593,9.697,9.579,9.628,550000.0
2006-01-30 17:46:00,9.712,9.723,9.635,9.723,250000.0
2006-01-30 17:47:00,9.697,9.705,9.567,9.633,400000.0
2006-01-30 17:48:00,9.711,9.717,9.612,9.717,400000.0
2006-01-30 17:49:00,9.666,9.701,9.609,9.665,350000.0
2006-01-30 17:50:00,9.682,9.717,9.61,9.61,550000.0
2006-01-30 17:51:00,9.628,9.673,9.545,9.612,550000.0
2006-01-30 17:52:00,9.671,9.671,9.527,9.562,350000.0
2006-01-30 17:53:00,9.66,9.706,9.618,9.618,500000.0
2006-01-30 17:54:00,9.615,9.702,9.566,9.702,350000.0
2006-01-30 17:55:00,9.611,9.706,9.597,9.665,350000.0
2006-01-30 17:56:00,9.568,9.74,9.568,9.632,400000.0
2006-01-30 17:57:00,9.673,9.697,9.598,9.653,400000.0
2006-01-30 17:58:00,9.664,9.679,9.602,9.64,450000.0
2006-01-30 17:59:00,9.599,9.704,9.599,9.704,350000.0
2006-01-30 18:00:00,9.574,9.68,9.574,9.673,350000.0
2006-01-30 18:01:00,9.664,9.704,9.581,9.634,450000.0
2006-01-30 18:02:00,9.587,9.69,9.579,9.681,500000.0
2006-01-30 18:03:00,9.66,9.69,9.619,9.66,350000.0
2006-01-30 18:04:00,9.711,9.716,9.575,9.642,400000.0
2006-01-30 18:05:00,9.65,9.744,9.621,9.744,550000.0
2006-01-30 18:06:00,9.678,9.719,9.584,9.584,450000.0
2006-01-30 18:08:00,9.678,9.701,9.589,9.701,250000.0
2006-01-30 18:09:00,9.645,9.732,9.606,9.649,550000.0
2006-01-30 18:10:00,9.661,9.714,9.637,9.651,450000.0
2006-01-30 18:11:00,9.608,9.688,9.557,9.67,450000.0
2006-01-30 18:12:00,9.648,9.748,9.609,9.609,300000.0
2006-01-30 18:13:00,9.637,9.724,9.598,9.724,350000.0
2006-01-30 18:14:00,9.634,9.75,9.634,9.711,400000.0
2006-01-30 18:15:00,9.689,9.715,9.591,9.699,400000.0
2006-01-30 18:16:00,9.633,9.747,9.616,9.621,400000.0
2006-01-30 18:17:00,9.657,9.722,9.595,9.595,450000.0
2006-01-30 18:18:00,9.699,9.741,9.617,9.617,500000.0
2006-01-30 18:19:00,9.677,9.747,9.663,9.716,550000.0
2006-01-30 18:20:00,9.65,9.745,9.592,9.694,400000.0
2006-01-30 18:21:00,9.653,9.731,9.618,9.69,550000.0
2006-01-30 18:22:00,9.607,9.696,9.607,9.638,400000.0
2006-01-30 18:23:00,9.724,9.739,9.649,9.723,400000.0
2006-01-30 18:24:00,9.705,9.707,9.604,9.707,400000.0
2006-01-30 18:25:00,9.642,9.728,9.603,9.603,500000.0
2006-01-30 18:26:00,9.646,9.723,9.63,9.716,550000.0
2006-01-30 18:27:00,9.638,9.687,9.606,9.653,500000.0
2006-01-30 18:28:00,9.667,9.681,9.58,9.675,350000.0
2006-01-30 18:29:00,9.619,9.717,9.614,9.717,350000.0
2006-01-30 18:30:00,9.69,9.739,9.588,9.664,450000.0
2006-01-30 18:31:00,9.699,9.708,9.623,9.687,350000.0
2006-01-30 18:32:00,9.626,9.65,9.526,9.619,450000.0
2006-01-30 18:33:00,9.68,9.737,9.622,9.622,300000.0
2006-01-30 18:34:00,9.666,9.715,9.586,9.715,400000.0
2006-01-30 18:35:00,9.649,9.719,9.649,9.657,350000.0
2006-01-30 18:36:00,9.562,9.688,9.555,9.682,550000.0
2006-01-30 18:37:00,9.664,9.724,9.645,9.668,500000.0
2006-01-30 18:38:00,9.701,9.72,9.616,9.676,450000.0
2006-01-30 18:39:00,9.715,9.727,9.621,9.693,400000.0
2006-01-30 18:40:00,9.603,9.751,9.603,9.689,400000.0
2006-01-30 18:41:00,9.638,9.714,9.618,9.668,500000.0
2006-01-30 18:42:00,9.642,9.719,9.589,9.63,550000.0
2006-01-30 18:43:00,9.674,9.721,9.603,9.721,400000.0
2006-01-30 18:44:00,9.679,9.702,9.591,9.645,500000.0
2006-01-30 18:45:00,9.608,9.728,9.608,9.689,350000.0
2006-01-30 18:46:00,9.616,9.726,9.585,9.726,350000.0
2006-01-30 18:47:00,9.632,9.74,9.596,9.693,400000.0
2006-01-30 18:48:00,9.718,9.752,9.633,9.702,350000.0
2006-01-30 18:49:00,9.649,9.716,9.619,9.702,400000.0
2006-01-30 18:50:00,9.649,9.746,9.649,9.713,400000.0
2006-01-30 18:51:00,9.736,9.77,9.666,9.673,450000.0
2006-01-30 18:52:00,9.733,9.786,9.647,9.777,550000.0
2006-01-30 18:53:00,9.732,9.766,9.69,9.753,450000.0
2006-01-30 18:54:00,9.734,9.734,9.652,9.683,150000.0
2006-01-30 18:55:00,9.65,9.759,9.618,9.7,350000.0
2006-01-30 18:56:00,9.646,9.753,9.617,9.617,400000.0
2006-01-30 18:57:00,9.778,9.798,9.679,9.759,450000.0
2006-01-30 18:58:00,9.75,9.758,9.677,9.731,350000.0
2006-01-30 18:59:00,9.68,9.734,9.68,9.707,450000.0
2006-01-30 19:00:00,9.681,9.761,9.619,9.757,350000.0
2006-01-30 19:01:00,9.679,9.742,9.65,9.709,500000.0
2006-01-30 19:02:00,9.667,9.725,9.61,9.71,400000.0
2006-01-30 19:03:00,9.719,9.723,9.64,9.642,350000.0
2006-01-30 19:04:00,9.674,9.74,9.643,9.69,500000.0
2006-01-30 19:05:00,9.67,9.748,9.646,9.735,350000.0
2006-01-30 19:06:00,9.707,9.743,9.613,9.743,400000.0
2006-01-30 19:07:00,9.693,9.717,9.621,9.649,400000.0
2006-01-30 19:08:00,9.641,9.735,9.632,9.632,350000.0
2006-01-30 19:09:00,9.622,9.735,9.615,9.667,500000.0
2006-01-30 19:10:00,9.613,9.749,9.613,9.699,400000.0
2006-01-30 19:11:00,9.704,9.77,9.616,9.616,550000.0
2006-01-30 19:12:00,9.677,9.778,9.677,9.737,350000.0
2006-01-30 19:13:00,9.662,9.734,9.602,9.602,350000.0
2006-01-30 19:14:00,9.631,9.733,9.614,9.724,400000.0
2006-01-30 19:15:00,9.679,9.798,9.679,9.755,500000.0
2006-01-30 19:16:00,9.738,9.747,9.69,9.711,350000.0
2006-01-30 19:17:00,9.686,9.756,9.657,9.719,250000.0
2006-01-30 19:18:00,9.644,9.774,9.644,9.721,350000.0
2006-01-30 19:19:00,9.726,9.744,9.615,9.744,400000.0
2006-01-30 19:20:00,9.692,9.717,9.606,9.657,500000.0
2006-01-30 19:21:00,9.734,9.734,9.656,9.714,250000.0
2006-01-30 19:22:00,9.705,9.717,9.598,9.626,400000.0
2006-01-30 19:24:00,9.627,9.792,9.626,9.661,800000.0
2006-01-30 19:25:00,9.699,9.726,9.615,9.631,400000.0
2006-01-30 19:26:00,9.746,9.746,9.591,9.708,500000.0
2006-01-30 19:27:00,9.641,9.811,9.641,9.687,700000.0
2006-01-30 19:28:00,9.749,9.749,9.631,9.733,400000.0
2006-01-30 19:29:00,9.731,9.761,9.625,9.646,350000.0
2006-01-30 19:30:00,9.726,9.735,9.564,9.611,750000.0
2006-01-30 19:31:00,9.593,9.7,9.593,9.7,600000.0
2006-01-30 19:32:00,9.619,9.781,9.619,9.689,700000.0
2006-01-30 19:33:00,9.746,9.746,9.616,9.635,600000.0
2006-01-30 19:34:00,9.679,9.761,9.614,9.663,550000.0
2006-01-30 19:35:00,9.668,9.74,9.634,9.65,450000.0
2006-01-30 19:36:00,9.62,9.705,9.606,9.702,400000.0
2006-01-30 19:37:00,9.657,9.737,9.639,9.642,350000.0
2006-01-30 19:38:00,9.673,9.747,9.598,9.632,600000.0
2006-01-30 19:39:00,9.688,9.715,9.591,9.702,350000.0
2006-01-30 19:40:00,9.635,9.752,9.601,9.654,450000.0
2006-01-30 19:41:00,9.692,9.717,9.594,9.673,450000.0
2006-01-30 19:42:00,9.715,9.724,9.667,9.699,300000.0
2006-01-30 19:43:00,9.656,9.656,9.604,9.63,250000.0
2006-01-30 19:44:00,9.679,9.721,9.582,9.716,400000.0
2006-01-30 19:45:00,9.62,9.728,9.572,9.728,650000.0
2006-01-30 19:46:00,9.628,9.746,9.613,9.686,550000.0
2006-01-30 19:47:00,9.653,9.747,9.625,9.673,400000.0
2006-01-30 19:49:00,9.724,9.744,9.622,9.716,350000.0
2006-01-30 19:50:00,9.7,9.742,9.647,9.677,450000.0
2006-01-30 19:51:00,9.703,9.703,9.573,9.609,550000.0
2006-01-30 19:52:00,9.662,9.709,9.563,9.601,950000.0
2006-01-30 19:53:00,9.683,9.754,9.621,9.708,850000.0
2006-01-30 19:54:00,9.715,9.715,9.59,9.601,650000.0
2006-01-30 19:55:00,9.562,9.702,9.548,9.577,1050000.0
2006-01-30 19:56:00,9.638,9.733,9.593,9.65,450000.0
2006-01-30 19:57:00,9.712,9.712,9.534,9.597,850000.0
2006-01-30 19:58:00,9.739,9.763,9.62,9.621,500000.0
2006-01-30 19:59:00,9.727,9.727,9.617,9.696,500000.0
2006-01-30 20:00:00,9.696,9.702,9.621,9.622,350000.0
2006-01-30 20:01:00,9.657,9.713,9.596,9.612,400000.0
2006-01-30 20:02:00,9.67,9.748,9.612,9.742,400000.0
2006-01-30 20:03:00,9.674,9.743,9.624,9.624,350000.0
2006-01-30 20:04:00,9.633,9.782,9.633,9.667,500000.0
2006-01-30 20:05:00,9.717,9.811,9.641,9.641,1000000.0
2006-01-30 20:06:00,9.715,9.752,9.638,9.752,350000.0
2006-01-30 20:07:00,9.698,9.74,9.682,9.717,450000.0
2006-01-30 20:08:00,9.745,9.745,9.594,9.655,450000.0
2006-01-30 20:09:00,9.65,9.699,9.605,9.696,450000.0
2006-01-30 20:10:00,9.687,9.715,9.6,9.644,500000.0
2006-01-30 20:11:00,9.725,9.745,9.615,9.704,600000.0
2006-01-30 20:12:00,9.751,9.756,9.641,9.663,250000.0
2006-01-30 20:14:00,9.727,9.777,9.648,9.766,700000.0
2006-01-30 20:15:00,9.768,9.794,9.687,9.769,350000.0
2006-01-30 20:16:00,9.652,9.731,9.608,9.71,650000.0
2006-01-30 20:17:00,9.639,9.807,9.639,9.684,450000.0
2006-01-30 20:18:00,9.722,9.758,9.642,9.758,500000.0
2006-01-30 20:19:00,9.663,9.716,9.59,9.654,400000.0
2006-01-30 20:20:00,9.721,9.739,9.592,9.598,600000.0
2006-01-30 20:21:00,9.729,9.776,9.656,9.656,500000.0
2006-01-30 20:22:00,9.701,9.749,9.619,9.667,600000.0
2006-01-30 20:23:00,9.62,9.757,9.592,9.709,850000.0
2006-01-30 20:24:00,9.67,9.743,9.604,9.634,400000.0
2006-01-30 20:25:00,9.616,9.744,9.616,9.668,500000.0
2006-01-30 20:26:00,9.672,9.745,9.632,9.701,350000.0
2006-01-30 20:27:00,9.705,9.747,9.658,9.711,550000.0
2006-01-30 20:28:00,9.732,9.771,9.619,9.619,750000.0
2006-01-30 20:29:00,9.617,9.757,9.583,9.716,600000.0
2006-01-30 20:30:00,9.616,9.738,9.616,9.724,250000.0
2006-01-30 20:32:00,9.728,9.769,9.652,9.769,850000.0
2006-01-30 20:33:00,9.735,9.735,9.648,9.665,450000.0
2006-01-30 20:35:00,9.706,9.706,9.598,9.653,300000.0
2006-01-30 20:36:00,9.701,9.709,9.632,9.707,250000.0
2006-01-30 20:37:00,9.732,9.764,9.644,9.764,450000.0
2006-01-30 20:38:00,9.749,9.749,9.617,9.631,350000.0
2006-01-30 20:49:00,9.658,9.702,9.613,9.649,250000.0
2006-01-30 20:56:00,9.716,9.716,9.632,9.665,200000.0
2006-01-30 21:01:00,9.673,9.777,9.647,9.678,500000.0
2006-01-30 21:02:00,9.706,9.709,9.659,9.709,250000.0
2006-01-30 21:03:00,9.697,9.705,9.633,9.689,550000.0
2006-01-30 21:04:00,9.623,9.734,9.623,9.701,450000.0
2006-01-30 21:05:00,9.704,9.704,9.564,9.685,450000.0
2006-01-30 21:06:00,9.697,9.752,9.644,9.73,750000.0
2006-01-30 21:07:00,9.733,9.76,9.655,9.735,450000.0
2006-01-30 21:08:00,9.749,9.767,9.71,9.767,300000.0
2006-01-30 21:09:00,9.766,9.766,9.597,9.717,600000.0
2006-01-30 21:10:00,9.741,9.741,9.616,9.645,550000.0
2006-01-30 21:12:00,9.731,9.739,9.628,9.628,350000.0
2006-01-30 21:13:00,9.746,9.754,9.654,9.707,350000.0
2006-01-30 21:14:00,9.695,9.799,9.684,9.764,550000.0
2006-01-30 21:15:00,9.685,9.746,9.609,9.729,450000.0
2006-01-30 21:16:00,9.735,9.757,9.624,9.651,700000.0
2006-01-30 21:17:00,9.733,9.761,9.622,9.736,250000.0
2006-01-30 21:23:00,9.784,9.786,9.676,9.676,550000.0
2006-01-30 21:24:00,9.684,9.793,9.684,9.79,500000.0
2006-01-30 21:26:00,9.76,9.796,9.668,9.672,500000.0
2006-01-30 21:31:00,9.698,9.789,9.662,9.714,550000.0
2006-01-30 21:32:00,9.685,9.8,9.674,9.674,650000.0
2006-01-30 21:35:00,9.8,9.8,9.694,9.744,300000.0
2006-01-30 21:36:00,9.749,9.762,9.749,9.762,100000.0
2006-01-30 21:46:00,9.717,9.787,9.663,9.71,400000.0
2006-01-30 21:47:00,9.696,9.79,9.696,9.763,150000.0
2006-01-30 21:49:00,9.714,9.751,9.657,9.751,350000.0
2006-01-30 21:50:00,9.723,9.723,9.721,9.721,100000.0
2006-01-30 21:57:00,9.755,9.787,9.657,9.691,400000.0
2006-01-30 22:01:00,9.657,9.739,9.64,9.686,300000.0
2006-01-30 22:02:00,9.751,9.761,9.661,9.695,350000.0
2006-01-30 22:03:00,9.663,9.71,9.643,9.673,350000.0
2006-01-30 22:05:00,9.716,9.742,9.654,9.656,300000.0
2006-01-30 22:07:00,9.641,9.779,9.641,9.748,500000.0
2006-01-30 22:09:00,9.694,9.769,9.642,9.688,550000.0
2006-01-30 22:13:00,9.714,9.766,9.69,9.759,400000.0
2006-01-30 22:16:00,9.75,9.781,9.664,9.752,550000.0
2006-01-30 22:17:00,9.768,9.803,9.664,9.78,500000.0
2006-01-30 22:18:00,9.732,9.782,9.703,9.78,350000.0
2006-01-30 22:19:00,9.713,9.831,9.685,9.746,600000.0
2006-01-30 22:20:00,9.819,9.819,9.72,9.777,250000.0
2006-01-30 22:23:00,9.704,9.788,9.691,9.783,250000.0
2006-01-30 22:24:00,9.802,9.802,9.713,9.713,150000.0
2006-01-30 22:26:00,9.805,9.805,9.725,9.755,250000.0
2006-01-30 22:27:00,9.8,9.815,9.8,9.815,100000.0
2006-01-30 22:29:00,9.766,9.791,9.701,9.764,450000.0
2006-01-30 22:30:00,9.722,9.773,9.678,9.762,500000.0
2006-01-30 22:31:00,9.726,9.736,9.697,9.702,200000.0
2006-01-30 22:33:00,9.765,9.793,9.67,9.679,500000.0
2006-01-30 22:36:00,9.788,9.803,9.713,9.772,350000.0
2006-01-30 22:37:00,9.791,9.791,9.701,9.771,250000.0
2006-01-30 22:38:00,9.718,9.801,9.718,9.758,300000.0
2006-01-30 22:39:00,9.815,9.825,9.738,9.825,300000.0
2006-01-30 22:40:00,9.716,9.79,9.716,9.766,450000.0
2006-01-30 22:41:00,9.812,9.812,9.703,9.792,350000.0
2006-01-30 22:43:00,9.788,9.789,9.673,9.685,650000.0
2006-01-30 22:44:00,9.764,9.797,9.691,9.691,400000.0
2006-01-30 22:45:00,9.737,9.807,9.682,9.702,250000.0
2006-01-30 22:46:00,9.757,9.837,9.718,9.75,450000.0
2006-01-30 22:47:00,9.747,9.836,9.713,9.777,350000.0
2006-01-30 22:48:00,9.735,9.834,9.711,9.801,350000.0
2006-01-30 22:49:00,9.812,9.812,9.676,9.694,500000.0
2006-01-30 22:50:00,9.776,9.832,9.7,9.776,600000.0
2006-01-30 22:51:00,9.809,9.809,9.675,9.804,350000.0
2006-01-30 22:53:00,9.831,9.835,9.733,9.78,300000.0
2006-01-30 22:54:00,9.783,9.821,9.745,9.815,400000.0
2006-01-30 22:55:00,9.736,9.833,9.736,9.744,500000.0
2006-01-30 22:56:00,9.787,9.822,9.735,9.765,400000.0
2006-01-30 22:57:00,9.731,9.795,9.726,9.726,200000.0
2006-01-30 22:59:00,9.77,9.77,9.669,9.707,350000.0
2006-01-30 23:01:00,9.753,9.753,9.653,9.693,200000.0
2006-01-30 23:06:00,9.731,9.804,9.693,9.693,750000.0
2006-01-30 23:07:00,9.794,9.813,9.683,9.691,500000.0
2006-01-30 23:08:00,9.81,9.81,9.685,9.766,700000.0
2006-01-30 23:09:00,9.754,9.809,9.713,9.73,400000.0
2006-01-30 23:10:00,9.798,9.816,9.691,9.731,350000.0
2006-01-30 23:11:00,9.802,9.802,9.686,9.768,550000.0
2006-01-30 23:14:00,9.792,9.802,9.675,9.676,550000.0
2006-01-30 23:15:00,9.784,9.877,9.715,9.725,700000.0
2006-01-30 23:16:00,9.757,9.804,9.697,9.761,700000.0
2006-01-30 23:18:00,9.795,9.795,9.64,9.696,300000.0
2006-01-30 23:19:00,9.722,9.781,9.722,9.729,350000.0
2006-01-30 23:23:00,9.697,9.82,9.697,9.7,250000.0
2006-01-30 23:24:00,9.729,9.814,9.666,9.766,750000.0
2006-01-30 23:26:00,9.744,9.821,9.72,9.72,400000.0
2006-01-30 23:27:00,9.827,9.827,9.733,9.778,400000.0
2006-01-30 23:29:00,9.813,9.815,9.729,9.756,350000.0
2006-01-30 23:30:00,9.722,9.821,9.691,9.821,350000.0
2006-01-30 23:31:00,9.782,9.826,9.692,9.692,350000.0
2006-01-30 23:32:00,9.833,9.846,9.714,9.748,450000.0
2006-01-30 23:33:00,9.846,9.846,9.745,9.787,600000.0
2006-01-30 23:35:00,9.749,9.796,9.749,9.796,150000.0
2006-01-30 23:36:00,9.732,9.732,9.732,9.732,50000.0
2006-01-30 23:37:00,9.794,9.821,9.732,9.76,550000.0
2006-01-30 23:38:00,9.757,9.84,9.736,9.787,400000.0
2006-01-30 23:39:00,9.834,9.834,9.749,9.749,150000.0
2006-01-30 23:40:00,9.728,9.736,9.632,9.678,450000.0
2006-01-30 23:41:00,9.8,9.8,9.717,9.751,400000.0
2006-01-30 23:43:00,9.752,9.775,9.701,9.774,350000.0
2006-01-30 23:44:00,9.809,9.809,9.675,9.793,350000.0
2006-01-30 23:45:00,9.684,9.786,9.608,9.702,600000.0
2006-01-30 23:46:00,9.75,9.776,9.68,9.715,450000.0
2006-01-30 23:48:00,9.76,9.788,9.722,9.756,350000.0
2006-01-30 23:50:00,9.775,9.775,9.683,9.719,200000.0
2006-01-30 23:53:00,9.769,9.782,9.682,9.782,350000.0
2006-01-30 23:59:00,9.772,9.829,9.771,9.808,250000.0
2006-01-31 00:00:00,9.81,9.833,9.748,9.771,600000.0
2006-01-31 00:01:00,9.831,9.831,9.745,9.793,500000.0
2006-01-31 00:05:00,9.797,9.797,9.696,9.735,200000.0
2006-01-31 00:33:00,9.805,9.805,9.713,9.749,200000.0
2006-01-31 00:37:00,9.716,9.853,9.716,9.751,450000.0
2006-01-31 00:38:00,9.742,9.8,9.742,9.748,250000.0
2006-01-31 00:40:00,9.773,9.845,9.744,9.744,250000.0
2006-01-31 00:41:00,9.823,9.823,9.741,9.741,250000.0
2006-01-31 00:47:00,9.806,9.806,9.722,9.755,200000.0
2006-01-31 00:51:00,9.795,9.795,9.695,9.734,200000.0
2006-01-31 01:00:00,9.806,9.806,9.721,9.754,200000.0
2006-01-31 01:02:00,9.796,9.796,9.696,9.734,200000.0
2006-01-31 01:06:00,9.728,9.811,9.702,9.739,500000.0
2006-01-31 01:07:00,9.807,9.847,9.758,9.847,250000.0
2006-01-31 01:09:00,9.794,9.852,9.758,9.758,500000.0
2006-01-31 01:10:00,9.836,9.849,9.758,9.758,200000.0
2006-01-31 01:14:00,9.735,9.735,9.735,9.735,100000.0
2006-01-31 01:15:00,9.789,9.789,9.73,9.73,100000.0
2006-01-31 01:16:00,9.733,9.809,9.717,9.801,300000.0
2006-01-31 01:21:00,9.805,9.857,9.761,9.787,450000.0
2006-01-31 01:22:00,9.79,9.79,9.706,9.707,400000.0
2006-01-31 01:23:00,9.813,9.834,9.716,9.716,250000.0
2006-01-31 01:24:00,9.746,9.854,9.746,9.813,450000.0
2006-01-31 01:25:00,9.791,9.827,9.69,9.827,400000.0
2006-01-31 01:26:00,9.692,9.837,9.687,9.812,300000.0
2006-01-31 01:29:00,9.796,9.851,9.761,9.761,200000.0
2006-01-31 01:30:00,9.777,9.857,9.739,9.852,450000.0
2006-01-31 01:31:00,9.793,9.859,9.763,9.859,300000.0
2006-01-31 01:32:00,9.817,9.817,9.705,9.792,400000.0
2006-01-31 01:34:00,9.73,9.849,9.688,9.806,400000.0
2006-01-31 01:35:00,9.818,9.818,9.727,9.816,550000.0
2006-01-31 01:37:00,9.817,9.85,9.715,9.85,250000.0
2006-01-31 01:43:00,9.825,9.827,9.728,9.827,300000.0
2006-01-31 01:44:00,9.848,9.848,9.832,9.832,100000.0
2006-01-31 01:46:00,9.726,9.819,9.726,9.819,150000.0
2006-01-31 01:48:00,9.705,9.82,9.686,9.804,450000.0
2006-01-31 01:49:00,9.839,9.839,9.789,9.792,250000.0
2006-01-31 01:50:00,9.764,9.851,9.764,9.77,350000.0
2006-01-31 01:52:00,9.835,9.835,9.743,9.779,200000.0
2006-01-31 01:54:00,9.873,9.873,9.769,9.805,300000.0
2006-01-31 01:55:00,9.812,9.859,9.725,9.725,450000.0
2006-01-31 01:56:00,9.769,9.838,9.722,9.838,450000.0
2006-01-31 01:58:00,9.847,9.883,9.758,9.856,300000.0
2006-01-31 01:59:00,9.865,9.865,9.726,9.726,150000.0
2006-01-31 02:00:00,9.845,9.883,9.753,9.789,250000.0
2006-01-31 02:01:00,9.853,9.9,9.789,9.866,300000.0
2006-01-31 02:02:00,9.845,9.845,9.727,9.817,400000.0
2006-01-31 02:03:00,9.796,9.884,9.758,9.849,400000.0
2006-01-31 02:11:00,9.763,9.904,9.756,9.802,400000.0
2006-01-31 02:12:00,9.804,9.907,9.787,9.806,400000.0
2006-01-31 02:13:00,9.785,9.901,9.785,9.837,300000.0
2006-01-31 02:14:00,9.79,9.834,9.737,9.825,600000.0
2006-01-31 02:18:00,9.896,9.917,9.763,9.763,800000.0
2006-01-31 02:19:00,9.875,9.903,9.787,9.787,350000.0
2006-01-31 02:21:00,9.813,9.876,9.736,9.864,350000.0
2006-01-31 02:22:00,9.89,9.89,9.791,9.806,400000.0
2006-01-31 02:23:00,9.903,9.903,9.788,9.865,350000.0
2006-01-31 02:24:00,9.864,9.931,9.807,9.895,450000.0
2006-01-31 02:26:00,9.798,9.893,9.794,9.859,400000.0
2006-01-31 02:28:00,9.811,9.946,9.811,9.899,350000.0
2006-01-31 02:31:00,9.781,9.865,9.751,9.865,300000.0
2006-01-31 02:32:00,9.79,9.867,9.79,9.814,400000.0
2006-01-31 02:33:00,9.853,9.874,9.792,9.853,300000.0
2006-01-31 02:34:00,9.889,9.891,9.803,9.803,200000.0
2006-01-31 02:36:00,9.851,9.882,9.763,9.86,550000.0
2006-01-31 02:37:00,9.823,9.88,9.779,9.855,550000.0
2006-01-31 02:38:00,9.785,9.924,9.785,9.822,350000.0
2006-01-31 02:39:00,9.763,9.858,9.763,9.787,150000.0
2006-01-31 02:40:00,9.863,9.923,9.795,9.882,500000.0
2006-01-31 02:41:00,9.816,9.888,9.77,9.871,300000.0
2006-01-31 02:43:00,9.85,9.908,9.762,9.908,350000.0
2006-01-31 02:46:00,9.871,9.871,9.766,9.805,200000.0
2006-01-31 02:47:00,9.87,9.923,9.802,9.802,350000.0
2006-01-31 02:51:00,9.821,9.892,9.757,9.806,350000.0
2006-01-31 02:52:00,9.79,9.876,9.79,9.813,250000.0
2006-01-31 02:57:00,9.846,9.846,9.741,9.777,200000.0
2006-01-31 02:58:00,9.779,9.816,9.779,9.816,100000.0
2006-01-31 03:00:00,9.811,9.867,9.784,9.825,250000.0
2006-01-31 03:01:00,9.845,9.867,9.75,9.777,450000.0
2006-01-31 03:02:00,9.752,9.861,9.738,9.765,450000.0
2006-01-31 03:03:00,9.872,9.872,9.746,9.81,250000.0
2006-01-31 03:04:00,9.846,9.846,9.704,9.792,550000.0
2006-01-31 03:05:00,9.848,9.848,9.742,9.802,250000.0
2006-01-31 03:06:00,9.859,9.859,9.793,9.805,300000.0
2006-01-31 03:07:00,9.785,9.827,9.757,9.78,250000.0
2006-01-31 03:08:00,9.719,9.868,9.719,9.749,450000.0
2006-01-31 03:09:00,9.791,9.835,9.711,9.764,450000.0
2006-01-31 03:10:00,9.748,9.858,9.727,9.727,450000.0
2006-01-31 03:11:00,9.818,9.846,9.754,9.776,700000.0
2006-01-31 03:12:00,9.808,9.848,9.708,9.754,850000.0
2006-01-31 03:13:00,9.775,9.813,9.712,9.813,250000.0
2006-01-31 03:14:00,9.789,9.845,9.729,9.838,450000.0
2006-01-31 03:15:00,9.825,9.84,9.704,9.84,500000.0
2006-01-31 03:16:00,9.831,9.834,9.662,9.742,550000.0
2006-01-31 03:17:00,9.756,9.878,9.728,9.728,350000.0
2006-01-31 03:18:00,9.742,9.874,9.742,9.858,400000.0
2006-01-31 03:19:00,9.751,9.844,9.732,9.842,750000.0
2006-01-31 03:20:00,9.835,9.921,9.763,9.763,850000.0
2006-01-31 03:21:00,9.852,9.901,9.747,9.874,350000.0
2006-01-31 03:22:00,9.842,9.863,9.723,9.774,700000.0
2006-01-31 03:24:00,9.738,9.831,9.738,9.831,200000.0
2006-01-31 03:25:00,9.823,9.823,9.726,9.732,400000.0
2006-01-31 03:26:00,9.747,9.842,9.711,9.711,250000.0
2006-01-31 03:29:00,9.775,9.795,9.725,9.791,400000.0
2006-01-31 03:31:00,9.819,9.819,9.701,9.8,500000.0
2006-01-31 03:33:00,9.813,9.828,9.734,9.775,350000.0
2006-01-31 03:36:00,9.821,9.83,9.759,9.759,200000.0
2006-01-31 03:37:00,9.743,9.874,9.743,9.874,350000.0
2006-01-31 03:38:00,9.775,9.892,9.775,9.837,300000.0
2006-01-31 03:39:00,9.763,9.902,9.754,9.775,350000.0
2006-01-31 03:40:00,9.807,9.838,9.78,9.781,350000.0
2006-01-31 03:41:00,9.86,9.86,9.758,9.826,350000.0
2006-01-31 03:42:00,9.784,9.92,9.784,9.87,650000.0
2006-01-31 03:43:00,9.865,9.865,9.724,9.826,350000.0
2006-01-31 03:44:00,9.779,9.862,9.703,9.807,550000.0
2006-01-31 03:45:00,9.797,9.86,9.73,9.795,350000.0
2006-01-31 03:46:00,9.738,9.764,9.738,9.741,200000.0
2006-01-31 03:47:00,9.854,9.854,9.726,9.795,250000.0
2006-01-31 03:49:00,9.759,9.802,9.728,9.802,300000.0
2006-01-31 03:50:00,9.745,9.821,9.727,9.741,350000.0
2006-01-31 03:51:00,9.769,9.798,9.729,9.798,150000.0
2006-01-31 03:52:00,9.79,9.844,9.79,9.844,100000.0
2006-01-31 03:54:00,9.735,9.845,9.735,9.766,700000.0
2006-01-31 03:55:00,9.708,9.833,9.708,9.802,400000.0
2006-01-31 03:58:00,9.819,9.85,9.734,9.82,600000.0
2006-01-31 03:59:00,9.735,9.737,9.735,9.737,100000.0
2006-01-31 04:11:00,9.81,9.81,9.713,9.749,350000.0
2006-01-31 04:16:00,9.778,9.828,9.687,9.799,600000.0
2006-01-31 04:18:00,9.805,9.805,9.713,9.749,200000.0
2006-01-31 04:26:00,9.779,9.861,9.725,9.745,300000.0
2006-01-31 04:31:00,9.806,9.806,9.706,9.744,200000.0
2006-01-31 04:37:00,9.816,9.816,9.732,9.765,200000.0
2006-01-31 04:40:00,9.788,9.873,9.745,9.752,450000.0
2006-01-31 04:41:00,9.824,9.824,9.703,9.812,350000.0
2006-01-31 04:42:00,9.79,9.868,9.79,9.826,350000.0
2006-01-31 04:43:00,9.824,9.824,9.739,9.819,350000.0
2006-01-31 04:44:00,9.823,9.842,9.746,9.835,600000.0
2006-01-31 04:53:00,9.824,9.824,9.719,9.757,200000.0
2006-01-31 04:56:00,9.717,9.816,9.689,9.727,800000.0
2006-01-31 04:57:00,9.837,9.837,9.739,9.794,500000.0
2006-01-31 04:58:00,9.811,9.848,9.74,9.82,800000.0
2006-01-31 05:00:00,9.771,9.831,9.746,9.809,550000.0
2006-01-31 05:01:00,9.801,9.863,9.73,9.834,500000.0
2006-01-31 05:05:00,9.804,9.804,9.704,9.743,200000.0
2006-01-31 05:07:00,9.79,9.857,9.775,9.807,400000.0
2006-01-31 05:08:00,9.819,9.869,9.73,9.837,300000.0
2006-01-31 05:09:00,9.861,9.861,9.742,9.812,500000.0
2006-01-31 05:11:00,9.829,9.844,9.826,9.834,250000.0
2006-01-31 05:12:00,9.716,9.862,9.71,9.849,650000.0
2006-01-31 05:13:00,9.846,9.848,9.769,9.778,450000.0
2006-01-31 05:14:00,9.746,9.883,9.743,9.849,800000.0
2006-01-31 05:15:00,9.831,9.852,9.76,9.806,500000.0
2006-01-31 05:16:00,9.86,9.865,9.749,9.83,300000.0
2006-01-31 05:17:00,9.822,9.881,9.72,9.881,350000.0
2006-01-31 05:21:00,9.824,9.824,9.82,9.82,100000.0
2006-01-31 05:27:00,9.859,9.859,9.711,9.823,450000.0
2006-01-31 05:28:00,9.812,9.865,9.732,9.81,400000.0
2006-01-31 05:29:00,9.782,9.854,9.722,9.831,400000.0
2006-01-31 05:30:00,9.822,9.853,9.729,9.853,450000.0
2006-01-31 05:31:00,9.849,9.849,9.714,9.763,400000.0
2006-01-31 05:34:00,9.824,9.867,9.734,9.829,350000.0
2006-01-31 05:35:00,9.812,9.846,9.788,9.846,250000.0
2006-01-31 05:36:00,9.815,9.829,9.73,9.809,250000.0
2006-01-31 05:39:00,9.78,9.88,9.744,9.874,500000.0
2006-01-31 05:40:00,9.814,9.858,9.789,9.823,250000.0
2006-01-31 05:43:00,9.861,9.934,9.759,9.759,650000.0
2006-01-31 05:44:00,9.887,9.898,9.788,9.788,400000.0
2006-01-31 05:45:00,9.828,9.867,9.828,9.867,150000.0
2006-01-31 05:46:00,9.833,9.876,9.751,9.876,350000.0
2006-01-31 05:48:00,9.798,9.798,9.78,9.78,100000.0
2006-01-31 05:49:00,9.848,9.848,9.728,9.8,450000.0
2006-01-31 05:50:00,9.856,9.856,9.765,9.796,250000.0
2006-01-31 05:52:00,9.848,9.867,9.737,9.846,450000.0
2006-01-31 05:55:00,9.8,9.866,9.761,9.803,350000.0
2006-01-31 05:56:00,9.873,9.873,9.774,9.844,350000.0
2006-01-31 05:59:00,9.848,9.881,9.757,9.84,450000.0
2006-01-31 06:00:00,9.87,9.886,9.776,9.841,500000.0
2006-01-31 06:01:00,9.783,9.877,9.737,9.877,250000.0
2006-01-31 06:04:00,9.842,9.894,9.747,9.803,400000.0
2006-01-31 06:06:00,9.788,9.849,9.743,9.743,250000.0
2006-01-31 06:07:00,9.805,9.854,9.805,9.854,100000.0
2006-01-31 06:08:00,9.86,9.865,9.756,9.864,400000.0
2006-01-31 06:09:00,9.819,9.911,9.819,9.884,400000.0
2006-01-31 06:10:00,9.874,9.874,9.866,9.866,250000.0
2006-01-31 06:11:00,9.872,9.877,9.872,9.877,100000.0
2006-01-31 06:13:00,9.87,9.928,9.79,9.817,400000.0
2006-01-31 06:14:00,9.848,9.9,9.78,9.869,300000.0
2006-01-31 06:15:00,9.878,9.913,9.801,9.911,750000.0
2006-01-31 06:16:00,9.794,9.872,9.777,9.872,300000.0
2006-01-31 06:17:00,9.907,9.907,9.861,9.87,200000.0
2006-01-31 06:18:00,9.76,9.873,9.758,9.873,250000.0
2006-01-31 06:19:00,9.818,9.901,9.818,9.875,250000.0
2006-01-31 06:20:00,9.762,9.869,9.762,9.869,400000.0
2006-01-31 06:21:00,9.838,9.91,9.74,9.91,400000.0
2006-01-31 06:24:00,9.824,9.881,9.801,9.881,150000.0
2006-01-31 06:25:00,9.811,9.902,9.789,9.862,300000.0
2006-01-31 06:26:00,9.864,9.865,9.758,9.758,650000.0
2006-01-31 06:27:00,9.895,9.895,9.804,9.858,350000.0
2006-01-31 06:28:00,9.747,9.843,9.747,9.798,300000.0
2006-01-31 06:29:00,9.764,9.871,9.764,9.871,200000.0
2006-01-31 06:30:00,9.805,9.891,9.801,9.862,300000.0
2006-01-31 06:31:00,9.858,9.858,9.755,9.782,600000.0
2006-01-31 06:32:00,9.853,9.893,9.764,9.893,350000.0
2006-01-31 06:33:00,9.764,9.885,9.764,9.86,650000.0
2006-01-31 06:34:00,9.863,9.899,9.81,9.81,250000.0
2006-01-31 06:35:00,9.848,9.871,9.783,9.835,350000.0
2006-01-31 06:36:00,9.893,9.893,9.788,9.87,250000.0
2006-01-31 06:37:00,9.901,9.901,9.757,9.879,750000.0
2006-01-31 06:38:00,9.831,9.913,9.748,9.871,650000.0
2006-01-31 06:39:00,9.814,9.841,9.753,9.773,300000.0
2006-01-31 06:40:00,9.849,9.882,9.779,9.785,550000.0
2006-01-31 06:41:00,9.883,9.883,9.786,9.848,350000.0
2006-01-31 06:42:00,9.857,9.883,9.823,9.859,450000.0
2006-01-31 06:46:00,9.871,9.871,9.749,9.749,350000.0
2006-01-31 06:49:00,9.865,9.865,9.781,9.814,200000.0
2006-01-31 06:55:00,9.835,9.849,9.738,9.76,550000.0
2006-01-31 06:56:00,9.888,9.891,9.842,9.842,500000.0
2006-01-31 06:57:00,9.85,9.885,9.758,9.804,500000.0
2006-01-31 06:58:00,9.773,9.88,9.717,9.774,550000.0
2006-01-31 06:59:00,9.831,9.841,9.711,9.841,600000.0
2006-01-31 07:00:00,9.9,9.902,9.817,9.898,450000.0
2006-01-31 07:02:00,9.852,9.852,9.747,9.786,200000.0
2006-01-31 07:06:00,9.862,9.922,9.772,9.772,350000.0
2006-01-31 07:08:00,9.781,9.91,9.781,9.84,400000.0
2006-01-31 07:15:00,9.888,9.945,9.82,9.889,450000.0
2006-01-31 07:19:00,9.855,9.855,9.77,9.77,100000.0
2006-01-31 07:20:00,9.856,9.856,9.765,9.841,300000.0
2006-01-31 07:29:00,9.775,9.858,9.741,9.844,250000.0
2006-01-31 07:37:00,9.768,9.928,9.768,9.847,450000.0
2006-01-31 07:38:00,9.856,9.856,9.769,9.837,400000.0
2006-01-31 07:43:00,9.759,9.842,9.722,9.842,450000.0
2006-01-31 07:44:00,9.858,9.876,9.765,9.797,300000.0
2006-01-31 07:45:00,9.788,9.863,9.762,9.842,400000.0
2006-01-31 07:47:00,9.837,9.879,9.744,9.786,450000.0
2006-01-31 07:49:00,9.768,9.875,9.761,9.761,400000.0
2006-01-31 07:51:00,9.787,9.867,9.766,9.867,600000.0
2006-01-31 07:52:00,9.882,9.882,9.764,9.764,150000.0
2006-01-31 07:56:00,9.758,9.863,9.749,9.776,600000.0
2006-01-31 07:58:00,9.797,9.868,9.764,9.868,500000.0
2006-01-31 07:59:00,9.772,9.861,9.764,9.764,250000.0
2006-01-31 08:01:00,9.785,9.868,9.737,9.737,350000.0
2006-01-31 08:04:00,9.781,9.864,9.743,9.743,300000.0
2006-01-31 08:07:00,9.87,9.873,9.76,9.862,500000.0
2006-01-31 08:08:00,9.787,9.906,9.769,9.769,650000.0
2006-01-31 08:10:00,9.887,9.894,9.8,9.8,250000.0
2006-01-31 08:11:00,9.861,9.861,9.748,9.839,300000.0
2006-01-31 08:15:00,9.751,9.872,9.746,9.872,250000.0
2006-01-31 08:17:00,9.883,9.883,9.772,9.853,650000.0
2006-01-31 08:18:00,9.839,9.878,9.762,9.832,550000.0
2006-01-31 08:19:00,9.77,9.84,9.77,9.799,250000.0
2006-01-31 08:27:00,9.796,9.842,9.785,9.842,250000.0
2006-01-31 08:28:00,9.854,9.881,9.776,9.845,450000.0
2006-01-31 08:29:00,9.751,9.838,9.723,9.835,400000.0
2006-01-31 08:30:00,9.858,9.889,9.8,9.851,400000.0
2006-01-31 08:31:00,9.775,9.836,9.773,9.785,400000.0
2006-01-31 08:32:00,9.893,9.893,9.751,9.83,350000.0
2006-01-31 08:33:00,9.841,9.881,9.743,9.84,400000.0
2006-01-31 08:34:00,9.792,9.824,9.731,9.777,300000.0
2006-01-31 08:35:00,9.776,9.857,9.776,9.857,100000.0
2006-01-31 08:36:00,9.844,9.844,9.719,9.766,500000.0
2006-01-31 08:38:00,9.821,9.847,9.711,9.749,650000.0
2006-01-31 08:40:00,9.815,9.871,9.788,9.836,250000.0
2006-01-31 08:41:00,9.828,9.845,9.776,9.776,350000.0
2006-01-31 08:43:00,9.857,9.857,9.752,9.777,450000.0
2006-01-31 08:45:00,9.848,9.887,9.802,9.802,350000.0
2006-01-31 08:48:00,9.764,9.836,9.764,9.799,450000.0
2006-01-31 08:49:00,9.863,9.863,9.737,9.803,400000.0
2006-01-31 08:51:00,9.818,9.863,9.761,9.809,350000.0
2006-01-31 08:53:00,9.853,9.869,9.784,9.848,400000.0
2006-01-31 08:54:00,9.873,9.874,9.783,9.783,350000.0
2006-01-31 08:55:00,9.89,9.894,9.764,9.894,250000.0
2006-01-31 08:56:00,9.797,9.881,9.765,9.846,550000.0
2006-01-31 08:57:00,9.859,9.906,9.783,9.858,550000.0
2006-01-31 08:58:00,9.891,9.891,9.768,9.829,350000.0
2006-01-31 08:59:00,9.879,9.88,9.731,9.822,500000.0
2006-01-31 09:00:00,9.83,9.898,9.77,9.77,550000.0
2006-01-31 09:02:00,9.764,9.872,9.764,9.795,550000.0
2006-01-31 09:03:00,9.78,9.854,9.744,9.744,400000.0
2006-01-31 09:04:00,9.828,9.879,9.725,9.879,400000.0
2006-01-31 09:05:00,9.826,9.866,9.763,9.866,400000.0
2006-01-31 09:06:00,9.831,9.884,9.774,9.819,350000.0
2006-01-31 09:07:00,9.748,9.843,9.744,9.839,400000.0
2006-01-31 09:11:00,9.845,9.845,9.71,9.768,550000.0
2006-01-31 09:14:00,9.846,9.879,9.788,9.795,500000.0
2006-01-31 09:15:00,9.81,9.88,9.779,9.852,350000.0
2006-01-31 09:16:00,9.818,9.902,9.769,9.8,350000.0
2006-01-31 09:17:00,9.889,9.889,9.758,9.848,550000.0
2006-01-31 09:18:00,9.853,9.9,9.782,9.86,400000.0
2006-01-31 09:19:00,9.896,9.896,9.776,9.872,450000.0
2006-01-31 09:20:00,9.827,9.892,9.772,9.772,450000.0
2006-01-31 09:21:00,9.827,9.897,9.807,9.897,550000.0
2006-01-31 09:22:00,9.841,9.884,9.78,9.884,250000.0
2006-01-31 09:23:00,9.815,9.918,9.784,9.861,450000.0
2006-01-31 09:24:00,9.78,9.889,9.78,9.82,400000.0
2006-01-31 09:25:00,9.901,9.916,9.822,9.828,350000.0
2006-01-31 09:26:00,9.765,9.857,9.765,9.857,100000.0
2006-01-31 09:27:00,9.813,9.902,9.779,9.779,250000.0
2006-01-31 09:28:00,9.803,9.866,9.78,9.858,350000.0
2006-01-31 09:29:00,9.757,9.872,9.743,9.867,300000.0
2006-01-31 09:30:00,9.8,9.904,9.729,9.904,400000.0
2006-01-31 09:31:00,9.876,9.876,9.776,9.835,400000.0
2006-01-31 09:32:00,9.841,9.887,9.8,9.887,250000.0
2006-01-31 09:33:00,9.863,9.914,9.755,9.914,450000.0
2006-01-31 09:34:00,9.879,9.908,9.785,9.89,300000.0
2006-01-31 09:35:00,9.779,9.912,9.779,9.912,350000.0
2006-01-31 09:36:00,9.801,9.869,9.725,9.746,500000.0
2006-01-31 09:37:00,9.854,9.896,9.766,9.86,400000.0
2006-01-31 09:38:00,9.829,9.906,9.776,9.889,450000.0
2006-01-31 09:39:00,9.92,9.969,9.815,9.92,500000.0
2006-01-31 09:40:00,9.803,9.898,9.763,9.787,550000.0
2006-01-31 09:41:00,9.865,9.907,9.793,9.793,350000.0
2006-01-31 09:42:00,9.88,9.889,9.795,9.809,400000.0
2006-01-31 09:43:00,9.916,9.957,9.814,9.917,300000.0
2006-01-31 09:44:00,9.833,9.884,9.775,9.814,350000.0
2006-01-31 09:45:00,9.773,9.888,9.773,9.888,100000.0
2006-01-31 09:46:00,9.815,9.879,9.784,9.812,450000.0
2006-01-31 09:47:00,9.793,9.87,9.778,9.863,300000.0
2006-01-31 09:48:00,9.906,9.906,9.77,9.808,450000.0
2006-01-31 09:49:00,9.84,9.901,9.754,9.808,350000.0
2006-01-31 09:50:00,9.802,9.891,9.749,9.759,500000.0
2006-01-31 09:51:00,9.853,9.864,9.772,9.792,350000.0
2006-01-31 09:52:00,9.904,9.904,9.776,9.859,400000.0
2006-01-31 09:53:00,9.757,9.86,9.757,9.757,400000.0
2006-01-31 09:54:00,9.886,9.908,9.77,9.876,350000.0
2006-01-31 09:55:00,9.869,9.92,9.785,9.822,400000.0
2006-01-31 09:56:00,9.82,9.914,9.785,9.879,400000.0
2006-01-31 09:57:00,9.765,9.859,9.727,9.859,500000.0
2006-01-31 09:58:00,9.791,9.881,9.782,9.831,400000.0
2006-01-31 09:59:00,9.795,9.892,9.752,9.872,450000.0
2006-01-31 10:00:00,9.849,9.852,9.745,9.852,550000.0
2006-01-31 10:02:00,9.784,9.922,9.784,9.853,350000.0
2006-01-31 10:03:00,9.821,9.828,9.722,9.737,400000.0
2006-01-31 10:04:00,9.807,9.848,9.76,9.782,400000.0
2006-01-31 10:05:00,9.714,9.852,9.697,9.852,400000.0
2006-01-31 10:06:00,9.811,9.88,9.758,9.88,450000.0
2006-01-31 10:07:00,9.818,9.855,9.746,9.776,400000.0
2006-01-31 10:08:00,9.869,9.873,9.727,9.873,300000.0
2006-01-31 10:09:00,9.876,9.879,9.722,9.879,450000.0
2006-01-31 10:10:00,9.88,9.887,9.763,9.885,550000.0
2006-01-31 10:11:00,9.907,9.946,9.787,9.787,500000.0
2006-01-31 10:12:00,9.886,9.886,9.769,9.842,350000.0
2006-01-31 10:13:00,9.829,9.933,9.784,9.817,500000.0
2006-01-31 10:14:00,9.792,9.883,9.792,9.883,100000.0
2006-01-31 10:15:00,9.908,9.908,9.807,9.866,350000.0
2006-01-31 10:16:00,9.753,9.883,9.743,9.87,400000.0
2006-01-31 10:17:00,9.848,9.879,9.771,9.793,400000.0
2006-01-31 10:18:00,9.772,9.915,9.772,9.915,450000.0
2006-01-31 10:19:00,9.815,9.93,9.772,9.876,400000.0
2006-01-31 10:22:00,9.808,9.94,9.808,9.848,400000.0
2006-01-31 10:23:00,9.859,9.889,9.732,9.858,450000.0
2006-01-31 10:24:00,9.918,9.964,9.797,9.932,900000.0
2006-01-31 10:25:00,9.823,9.935,9.804,9.885,700000.0
2006-01-31 10:26:00,9.914,9.92,9.808,9.808,350000.0
2006-01-31 10:27:00,9.878,9.914,9.804,9.914,450000.0
2006-01-31 10:28:00,9.887,9.887,9.738,9.798,350000.0
2006-01-31 10:29:00,9.903,9.903,9.742,9.859,900000.0
2006-01-31 10:30:00,9.776,9.85,9.718,9.792,400000.0
2006-01-31 10:31:00,9.766,9.854,9.766,9.815,350000.0
2006-01-31 10:32:00,9.831,9.879,9.754,9.845,700000.0
2006-01-31 10:33:00,9.838,9.882,9.743,9.882,400000.0
2006-01-31 10:34:00,9.882,9.882,9.735,9.838,500000.0
2006-01-31 10:35:00,9.781,9.889,9.777,9.817,400000.0
2006-01-31 10:36:00,9.789,9.841,9.751,9.752,500000.0
2006-01-31 10:37:00,9.895,9.937,9.782,9.817,400000.0
2006-01-31 10:38:00,9.746,9.867,9.744,9.854,400000.0
2006-01-31 10:41:00,9.854,9.854,9.75,9.75,350000.0
2006-01-31 10:42:00,9.84,9.872,9.744,9.84,750000.0
2006-01-31 10:43:00,9.853,9.925,9.773,9.773,400000.0
2006-01-31 10:44:00,9.851,9.87,9.747,9.844,900000.0
2006-01-31 10:45:00,9.848,9.891,9.733,9.819,350000.0
2006-01-31 10:46:00,9.845,9.901,9.799,9.901,400000.0
2006-01-31 10:47:00,9.851,9.887,9.75,9.75,350000.0
2006-01-31 10:48:00,9.792,9.891,9.722,9.891,450000.0
2006-01-31 10:50:00,9.856,9.862,9.758,9.769,800000.0
2006-01-31 10:51:00,9.873,9.948,9.814,9.898,550000.0
2006-01-31 10:53:00,9.849,9.904,9.768,9.817,500000.0
2006-01-31 10:54:00,9.863,9.863,9.745,9.849,400000.0
2006-01-31 11:03:00,9.787,9.921,9.747,9.788,550000.0
2006-01-31 11:04:00,9.881,9.881,9.773,9.872,400000.0
2006-01-31 11:05:00,9.754,9.885,9.754,9.787,550000.0
2006-01-31 11:07:00,9.847,9.866,9.768,9.865,450000.0
2006-01-31 11:08:00,9.787,9.903,9.763,9.903,350000.0
2006-01-31 11:10:00,9.772,9.879,9.772,9.794,400000.0
2006-01-31 11:11:00,9.866,9.889,9.758,9.856,350000.0
2006-01-31 11:12:00,9.881,9.935,9.802,9.867,550000.0
2006-01-31 11:13:00,9.85,9.885,9.733,9.88,500000.0
2006-01-31 11:14:00,9.786,9.879,9.757,9.879,400000.0
2006-01-31 11:15:00,9.787,9.887,9.775,9.819,400000.0
2006-01-31 11:17:00,9.883,9.893,9.767,9.893,350000.0
2006-01-31 11:18:00,9.819,9.884,9.819,9.837,350000.0
2006-01-31 11:29:00,9.797,9.885,9.779,9.809,500000.0
2006-01-31 11:30:00,9.893,9.924,9.789,9.789,500000.0
2006-01-31 11:33:00,9.748,9.846,9.74,9.837,350000.0
2006-01-31 11:34:00,9.879,9.879,9.808,9.868,250000.0
2006-01-31 11:35:00,9.872,9.906,9.767,9.841,450000.0
2006-01-31 11:36:00,9.801,9.898,9.754,9.818,550000.0
2006-01-31 11:37:00,9.821,9.924,9.766,9.872,400000.0
2006-01-31 11:38:00,9.85,9.858,9.769,9.858,400000.0
2006-01-31 11:41:00,9.795,9.903,9.795,9.827,350000.0
2006-01-31 11:43:00,9.893,9.901,9.801,9.901,350000.0
2006-01-31 11:44:00,9.879,9.879,9.744,9.853,450000.0
2006-01-31 11:45:00,9.792,9.867,9.759,9.866,550000.0
2006-01-31 11:46:00,9.865,9.915,9.785,9.811,400000.0
2006-01-31 11:47:00,9.837,9.919,9.752,9.849,500000.0
2006-01-31 11:48:00,9.821,9.857,9.759,9.851,400000.0
2006-01-31 11:49:00,9.823,9.846,9.732,9.797,350000.0
2006-01-31 11:50:00,9.817,9.874,9.748,9.874,350000.0
2006-01-31 11:51:00,9.759,9.881,9.759,9.861,450000.0
2006-01-31 11:52:00,9.807,9.92,9.783,9.891,450000.0
2006-01-31 11:54:00,9.869,9.892,9.765,9.826,550000.0
2006-01-31 11:57:00,9.865,9.874,9.764,9.839,450000.0
2006-01-31 11:58:00,9.833,9.884,9.749,9.884,350000.0
2006-01-31 12:00:00,9.835,9.835,9.729,9.729,350000.0
2006-01-31 12:04:00,9.817,9.89,9.778,9.778,350000.0
2006-01-31 12:05:00,9.859,9.887,9.757,9.804,350000.0
2006-01-31 12:07:00,9.861,9.861,9.684,9.787,450000.0
2006-01-31 12:08:00,9.861,9.875,9.753,9.875,450000.0
2006-01-31 12:09:00,9.761,9.844,9.76,9.796,350000.0
2006-01-31 12:10:00,9.846,9.864,9.77,9.818,400000.0
2006-01-31 12:11:00,9.794,9.872,9.725,9.761,450000.0
2006-01-31 12:12:00,9.731,9.873,9.731,9.751,350000.0
2006-01-31 12:13:00,9.806,9.847,9.726,9.816,400000.0
2006-01-31 12:19:00,9.786,9.828,9.707,9.74,450000.0
2006-01-31 12:25:00,9.854,9.854,9.733,9.823,450000.0
2006-01-31 12:26:00,9.843,9.866,9.741,9.789,450000.0
2006-01-31 12:27:00,9.84,9.875,9.77,9.855,550000.0
2006-01-31 12:28:00,9.842,9.897,9.775,9.811,500000.0
2006-01-31 12:29:00,9.834,9.834,9.677,9.707,500000.0
2006-01-31 12:30:00,9.742,9.863,9.738,9.863,450000.0
2006-01-31 12:32:00,9.724,9.862,9.724,9.838,450000.0
2006-01-31 12:33:00,9.866,9.868,9.751,9.78,350000.0
2006-01-31 12:37:00,9.862,9.878,9.769,9.769,500000.0
2006-01-31 12:40:00,9.802,9.89,9.741,9.789,450000.0
2006-01-31 12:41:00,9.811,9.838,9.726,9.838,450000.0
2006-01-31 12:42:00,9.709,9.817,9.704,9.801,550000.0
2006-01-31 12:43:00,9.795,9.838,9.731,9.746,500000.0
2006-01-31 12:44:00,9.785,9.846,9.705,9.727,450000.0
2006-01-31 12:47:00,9.774,9.862,9.717,9.784,350000.0
2006-01-31 12:48:00,9.741,9.839,9.691,9.824,550000.0
2006-01-31 12:50:00,9.798,9.858,9.742,9.752,400000.0
2006-01-31 12:52:00,9.766,9.84,9.728,9.827,500000.0
2006-01-31 12:53:00,9.747,9.84,9.747,9.818,500000.0
2006-01-31 12:57:00,9.796,9.842,9.71,9.71,400000.0
2006-01-31 12:59:00,9.79,9.836,9.743,9.832,450000.0
2006-01-31 13:00:00,9.813,9.827,9.683,9.746,500000.0
2006-01-31 13:01:00,9.709,9.835,9.709,9.784,400000.0
2006-01-31 13:03:00,9.804,9.896,9.75,9.75,450000.0
2006-01-31 13:04:00,9.818,9.875,9.751,9.758,450000.0
2006-01-31 13:05:00,9.729,9.838,9.729,9.836,400000.0
2006-01-31 13:14:00,9.727,9.873,9.727,9.863,350000.0
2006-01-31 13:15:00,9.784,9.85,9.721,9.825,400000.0
2006-01-31 13:17:00,9.854,9.855,9.725,9.851,450000.0
2006-01-31 13:21:00,9.723,9.839,9.721,9.721,350000.0
2006-01-31 13:22:00,9.752,9.87,9.747,9.764,400000.0
2006-01-31 13:26:00,9.761,9.851,9.713,9.771,550000.0
2006-01-31 13:29:00,9.846,9.853,9.697,9.818,350000.0
2006-01-31 13:31:00,9.721,9.84,9.721,9.837,450000.0
2006-01-31 13:32:00,9.773,9.866,9.734,9.734,500000.0
2006-01-31 13:33:00,9.777,9.843,9.756,9.792,350000.0
2006-01-31 13:34:00,9.732,9.892,9.732,9.78,350000.0
2006-01-31 13:35:00,9.827,9.9,9.786,9.786,400000.0
2006-01-31 13:36:00,9.826,9.903,9.769,9.861,450000.0
2006-01-31 13:37:00,9.787,9.858,9.768,9.832,350000.0
2006-01-31 13:39:00,9.835,9.858,9.754,9.837,500000.0
2006-01-31 13:40:00,9.861,9.895,9.772,9.884,350000.0
2006-01-31 13:41:00,9.764,9.865,9.756,9.865,400000.0
2006-01-31 13:42:00,9.858,9.858,9.749,9.844,350000.0
2006-01-31 13:43:00,9.878,9.902,9.761,9.866,500000.0
2006-01-31 13:44:00,9.795,9.908,9.783,9.835,350000.0
2006-01-31 13:46:00,9.85,9.933,9.808,9.843,450000.0
2006-01-31 13:47:00,9.878,9.905,9.811,9.838,400000.0
2006-01-31 13:48:00,9.882,9.907,9.799,9.86,400000.0
2006-01-31 13:49:00,9.763,9.893,9.763,9.863,350000.0
2006-01-31 13:50:00,9.824,9.871,9.808,9.808,450000.0
2006-01-31 13:52:00,9.916,9.916,9.786,9.886,350000.0
2006-01-31 13:55:00,9.865,9.902,9.819,9.85,350000.0
2006-01-31 14:00:00,9.854,9.875,9.773,9.821,350000.0
2006-01-31 14:01:00,9.838,9.896,9.764,9.896,400000.0
2006-01-31 14:02:00,9.904,9.904,9.784,9.853,350000.0
2006-01-31 14:03:00,9.877,9.877,9.789,9.857,350000.0
2006-01-31 14:05:00,9.866,9.882,9.792,9.825,300000.0
2006-01-31 14:07:00,9.861,9.911,9.783,9.883,400000.0
2006-01-31 14:08:00,9.858,9.942,9.823,9.883,400000.0
2006-01-31 14:09:00,9.793,9.961,9.793,9.844,550000.0
2006-01-31 14:10:00,9.787,9.886,9.786,9.843,350000.0
2006-01-31 14:11:00,9.875,9.908,9.85,9.908,400000.0
2006-01-31 14:12:00,9.904,9.92,9.872,9.92,450000.0
2006-01-31 14:14:00,9.817,9.934,9.798,9.836,500000.0
2006-01-31 14:15:00,9.772,9.914,9.772,9.818,500000.0
2006-01-31 14:16:00,9.804,9.888,9.776,9.843,450000.0
2006-01-31 14:17:00,9.859,9.87,9.795,9.822,450000.0
2006-01-31 14:20:00,9.794,9.901,9.794,9.81,350000.0
2006-01-31 14:21:00,9.8,9.909,9.78,9.842,450000.0
2006-01-31 14:22:00,9.874,9.902,9.761,9.902,450000.0
2006-01-31 14:23:00,9.825,9.907,9.825,9.833,400000.0
2006-01-31 14:24:00,9.879,9.889,9.797,9.889,400000.0
2006-01-31 14:25:00,9.827,9.886,9.799,9.813,350000.0
2006-01-31 14:26:00,9.82,9.874,9.756,9.807,350000.0
2006-01-31 14:27:00,9.813,9.886,9.724,9.886,400000.0
2006-01-31 14:28:00,9.853,9.853,9.753,9.812,400000.0
2006-01-31 14:29:00,9.832,9.889,9.756,9.856,350000.0
2006-01-31 14:30:00,9.799,9.898,9.778,9.778,550000.0
2006-01-31 14:32:00,9.868,9.877,9.794,9.832,500000.0
2006-01-31 14:37:00,9.813,9.902,9.781,9.9,550000.0
2006-01-31 14:38:00,9.846,9.895,9.811,9.852,400000.0
2006-01-31 14:39:00,9.87,9.945,9.791,9.801,500000.0
2006-01-31 14:40:00,9.839,9.917,9.799,9.816,400000.0
2006-01-31 14:41:00,9.753,9.852,9.749,9.832,550000.0
2006-01-31 14:42:00,9.739,9.871,9.739,9.852,400000.0
2006-01-31 14:44:00,9.774,9.839,9.746,9.829,450000.0
2006-01-31 14:45:00,9.809,9.862,9.778,9.842,400000.0
2006-01-31 14:46:00,9.851,9.889,9.769,9.779,350000.0
2006-01-31 14:47:00,9.838,9.88,9.753,9.855,350000.0
2006-01-31 14:49:00,9.885,9.938,9.761,9.761,500000.0
2006-01-31 14:50:00,9.777,9.858,9.729,9.729,400000.0
2006-01-31 14:51:00,9.855,9.863,9.741,9.805,350000.0
2006-01-31 14:53:00,9.762,9.861,9.746,9.794,400000.0
2006-01-31 14:54:00,9.721,9.862,9.721,9.765,550000.0
2006-01-31 14:55:00,9.811,9.843,9.718,9.718,450000.0
2006-01-31 14:56:00,9.813,9.845,9.702,9.827,550000.0
2006-01-31 14:57:00,9.846,9.863,9.762,9.863,450000.0
2006-01-31 14:58:00,9.783,9.859,9.768,9.833,400000.0
2006-01-31 14:59:00,9.794,9.929,9.777,9.894,550000.0
2006-01-31 15:00:00,9.747,9.867,9.747,9.777,450000.0
2006-01-31 15:01:00,9.834,9.871,9.755,9.846,450000.0
2006-01-31 15:02:00,9.761,9.899,9.74,9.844,450000.0
2006-01-31 15:03:00,9.873,9.909,9.769,9.891,500000.0
2006-01-31 15:04:00,9.791,9.872,9.721,9.762,550000.0
2006-01-31 15:05:00,9.75,9.869,9.75,9.785,550000.0
2006-01-31 15:07:00,9.792,9.909,9.773,9.853,350000.0
2006-01-31 15:08:00,9.722,9.865,9.722,9.809,500000.0
2006-01-31 15:09:00,9.861,9.869,9.731,9.745,450000.0
2006-01-31 15:10:00,9.733,9.851,9.702,9.778,400000.0
2006-01-31 15:11:00,9.786,9.872,9.736,9.754,500000.0
2006-01-31 15:12:00,9.738,9.832,9.725,9.725,450000.0
2006-01-31 15:14:00,9.843,9.844,9.753,9.816,400000.0
2006-01-31 15:16:00,9.882,9.89,9.764,9.823,300000.0
2006-01-31 15:17:00,9.814,9.903,9.743,9.786,700000.0
2006-01-31 15:19:00,9.819,9.868,9.786,9.833,450000.0
2006-01-31 15:20:00,9.791,9.854,9.777,9.854,400000.0
2006-01-31 15:21:00,9.834,9.87,9.772,9.87,400000.0
2006-01-31 15:22:00,9.823,9.858,9.782,9.825,450000.0
2006-01-31 15:23:00,9.78,9.875,9.78,9.843,400000.0
2006-01-31 15:24:00,9.853,9.853,9.774,9.83,350000.0
2006-01-31 15:25:00,9.823,9.823,9.702,9.761,350000.0
2006-01-31 15:26:00,9.688,9.811,9.688,9.69,550000.0
2006-01-31 15:27:00,9.71,9.814,9.703,9.717,350000.0
2006-01-31 15:28:00,9.694,9.78,9.692,9.743,350000.0
2006-01-31 15:29:00,9.76,9.762,9.6,9.671,550000.0
2006-01-31 15:30:00,9.792,9.803,9.702,9.747,450000.0
2006-01-31 15:31:00,9.74,9.848,9.74,9.755,500000.0
2006-01-31 15:32:00,9.727,9.788,9.679,9.788,450000.0
2006-01-31 15:33:00,9.774,9.792,9.688,9.792,400000.0
2006-01-31 15:34:00,9.708,9.825,9.681,9.681,400000.0
2006-01-31 15:35:00,9.768,9.821,9.744,9.778,400000.0
2006-01-31 15:36:00,9.782,9.841,9.703,9.841,550000.0
2006-01-31 15:37:00,9.737,9.833,9.718,9.801,400000.0
2006-01-31 15:38:00,9.779,9.866,9.771,9.771,450000.0
2006-01-31 15:39:00,9.736,9.847,9.736,9.798,350000.0
2006-01-31 15:40:00,9.726,9.814,9.713,9.728,450000.0
2006-01-31 15:41:00,9.703,9.837,9.703,9.797,400000.0
2006-01-31 15:42:00,9.819,9.819,9.704,9.726,350000.0
2006-01-31 15:43:00,9.769,9.822,9.698,9.703,450000.0
2006-01-31 15:44:00,9.803,9.849,9.735,9.811,350000.0
2006-01-31 15:45:00,9.821,9.84,9.726,9.84,450000.0
2006-01-31 15:46:00,9.74,9.83,9.718,9.725,400000.0
2006-01-31 15:47:00,9.77,9.816,9.651,9.674,550000.0
2006-01-31 15:48:00,9.709,9.749,9.659,9.686,350000.0
2006-01-31 15:49:00,9.755,9.806,9.738,9.806,350000.0
2006-01-31 15:50:00,9.71,9.8,9.66,9.798,550000.0
2006-01-31 15:51:00,9.75,9.784,9.654,9.674,350000.0
2006-01-31 15:52:00,9.67,9.847,9.659,9.708,350000.0
2006-01-31 15:53:00,9.776,9.808,9.697,9.758,500000.0
2006-01-31 15:54:00,9.774,9.796,9.727,9.796,450000.0
2006-01-31 15:55:00,9.668,9.773,9.668,9.773,500000.0
2006-01-31 15:56:00,9.637,9.785,9.637,9.711,450000.0
2006-01-31 15:57:00,9.701,9.75,9.678,9.708,450000.0
2006-01-31 15:58:00,9.687,9.786,9.687,9.786,500000.0
2006-01-31 15:59:00,9.78,9.78,9.663,9.691,450000.0
2006-01-31 16:00:00,9.754,9.815,9.649,9.753,500000.0
2006-01-31 16:01:00,9.767,9.767,9.643,9.643,400000.0
2006-01-31 16:02:00,9.683,9.812,9.657,9.72,550000.0
2006-01-31 16:03:00,9.739,9.76,9.633,9.713,450000.0
2006-01-31 16:04:00,9.631,9.769,9.631,9.742,550000.0
2006-01-31 16:05:00,9.776,9.801,9.66,9.801,400000.0
2006-01-31 16:06:00,9.703,9.803,9.66,9.768,350000.0
2006-01-31 16:07:00,9.703,9.834,9.679,9.679,500000.0
2006-01-31 16:08:00,9.658,9.768,9.658,9.7,550000.0
2006-01-31 16:09:00,9.683,9.796,9.669,9.796,350000.0
2006-01-31 16:10:00,9.779,9.802,9.691,9.792,500000.0
2006-01-31 16:11:00,9.639,9.744,9.631,9.631,500000.0
2006-01-31 16:12:00,9.714,9.756,9.688,9.713,350000.0
2006-01-31 16:13:00,9.704,9.803,9.704,9.803,450000.0
2006-01-31 16:14:00,9.815,9.815,9.7,9.747,500000.0
2006-01-31 16:15:00,9.811,9.819,9.679,9.679,350000.0
2006-01-31 16:16:00,9.767,9.838,9.715,9.805,550000.0
2006-01-31 16:17:00,9.81,9.833,9.716,9.716,350000.0
2006-01-31 16:18:00,9.83,9.835,9.708,9.783,400000.0
2006-01-31 16:19:00,9.796,9.876,9.719,9.762,450000.0
2006-01-31 16:20:00,9.815,9.815,9.694,9.711,550000.0
2006-01-31 16:21:00,9.722,9.81,9.677,9.771,500000.0
2006-01-31 16:22:00,9.79,9.793,9.698,9.751,450000.0
2006-01-31 16:23:00,9.72,9.827,9.712,9.725,400000.0
2006-01-31 16:24:00,9.803,9.851,9.725,9.839,550000.0
2006-01-31 16:25:00,9.795,9.837,9.763,9.837,350000.0
2006-01-31 16:26:00,9.784,9.824,9.676,9.676,550000.0
2006-01-31 16:27:00,9.812,9.838,9.74,9.82,300000.0
2006-01-31 16:28:00,9.784,9.829,9.738,9.745,400000.0
2006-01-31 16:29:00,9.689,9.84,9.689,9.833,500000.0
2006-01-31 16:30:00,9.709,9.808,9.685,9.768,550000.0
2006-01-31 16:31:00,9.711,9.807,9.671,9.727,400000.0
2006-01-31 16:32:00,9.813,9.813,9.72,9.759,250000.0
2006-01-31 16:33:00,9.726,9.843,9.726,9.766,350000.0
2006-01-31 16:34:00,9.795,9.845,9.745,9.838,350000.0
2006-01-31 16:35:00,9.721,9.853,9.694,9.757,500000.0
2006-01-31 16:36:00,9.828,9.841,9.745,9.75,500000.0
2006-01-31 16:37:00,9.842,9.862,9.768,9.778,500000.0
2006-01-31 16:38:00,9.731,9.912,9.731,9.752,450000.0
2006-01-31 16:39:00,9.763,9.842,9.73,9.817,500000.0
2006-01-31 16:40:00,9.795,9.84,9.749,9.82,450000.0
2006-01-31 16:41:00,9.735,9.822,9.732,9.732,350000.0
2006-01-31 16:42:00,9.741,9.851,9.725,9.846,500000.0
2006-01-31 16:43:00,9.731,9.861,9.731,9.771,350000.0
2006-01-31 16:44:00,9.848,9.848,9.715,9.715,400000.0
2006-01-31 16:45:00,9.715,9.806,9.712,9.763,400000.0
2006-01-31 16:46:00,9.761,9.828,9.747,9.814,350000.0
2006-01-31 16:47:00,9.747,9.839,9.727,9.759,600000.0
2006-01-31 16:48:00,9.839,9.874,9.728,9.813,500000.0
2006-01-31 16:49:00,9.843,9.886,9.753,9.753,450000.0
2006-01-31 16:50:00,9.759,9.835,9.731,9.824,350000.0
2006-01-31 16:51:00,9.869,9.878,9.756,9.756,400000.0
2006-01-31 16:52:00,9.788,9.888,9.779,9.871,450000.0
2006-01-31 16:53:00,9.776,9.866,9.744,9.778,350000.0
2006-01-31 16:54:00,9.76,9.854,9.727,9.727,450000.0
2006-01-31 16:55:00,9.835,9.866,9.753,9.794,550000.0
2006-01-31 16:56:00,9.772,9.892,9.75,9.771,400000.0
2006-01-31 16:57:00,9.788,9.868,9.739,9.739,350000.0
2006-01-31 16:58:00,9.748,9.863,9.722,9.833,500000.0
2006-01-31 16:59:00,9.8,9.884,9.788,9.793,400000.0
2006-01-31 17:00:00,9.884,9.884,9.758,9.758,350000.0
2006-01-31 17:01:00,9.802,9.894,9.744,9.801,500000.0
2006-01-31 17:02:00,9.799,9.875,9.799,9.828,400000.0
2006-01-31 17:03:00,9.779,9.852,9.73,9.81,500000.0
2006-01-31 17:04:00,9.777,9.857,9.728,9.796,350000.0
2006-01-31 17:05:00,9.848,9.848,9.702,9.814,400000.0
2006-01-31 17:06:00,9.871,9.871,9.728,9.823,350000.0
2006-01-31 17:07:00,9.836,9.869,9.754,9.807,500000.0
2006-01-31 17:08:00,9.727,9.867,9.727,9.775,500000.0
2006-01-31 17:09:00,9.79,9.806,9.666,9.734,300000.0
2006-01-31 17:10:00,9.808,9.844,9.742,9.808,350000.0
2006-01-31 17:11:00,9.846,9.87,9.725,9.737,400000.0
2006-01-31 17:12:00,9.813,9.87,9.78,9.788,400000.0
2006-01-31 17:13:00,9.831,9.863,9.723,9.859,450000.0
2006-01-31 17:14:00,9.81,9.885,9.745,9.854,550000.0
2006-01-31 17:15:00,9.761,9.88,9.756,9.815,350000.0
2006-01-31 17:16:00,9.844,9.844,9.697,9.783,450000.0
2006-01-31 17:17:00,9.741,9.817,9.741,9.781,400000.0
2006-01-31 17:18:00,9.792,9.856,9.758,9.856,350000.0
2006-01-31 17:19:00,9.744,9.85,9.735,9.838,450000.0
2006-01-31 17:20:00,9.821,9.876,9.75,9.768,350000.0
2006-01-31 17:21:00,9.827,9.87,9.749,9.87,150000.0
2006-01-31 17:22:00,9.871,9.871,9.772,9.854,450000.0
2006-01-31 17:23:00,9.773,9.867,9.762,9.828,550000.0
2006-01-31 17:24:00,9.839,9.864,9.768,9.774,350000.0
2006-01-31 17:25:00,9.829,9.862,9.751,9.862,400000.0
2006-01-31 17:26:00,9.75,9.872,9.75,9.821,450000.0
2006-01-31 17:27:00,9.839,9.871,9.747,9.82,400000.0
2006-01-31 17:28:00,9.775,9.88,9.72,9.748,550000.0
2006-01-31 17:29:00,9.737,9.845,9.736,9.831,500000.0
2006-01-31 17:30:00,9.714,9.88,9.714,9.858,450000.0
2006-01-31 17:31:00,9.772,9.824,9.684,9.794,600000.0
2006-01-31 17:32:00,9.763,9.876,9.763,9.816,400000.0
2006-01-31 17:33:00,9.791,9.828,9.694,9.828,400000.0
2006-01-31 17:34:00,9.815,9.86,9.709,9.86,450000.0
2006-01-31 17:35:00,9.812,9.866,9.755,9.809,500000.0
2006-01-31 17:36:00,9.824,9.842,9.708,9.842,450000.0
2006-01-31 17:37:00,9.863,9.864,9.753,9.825,550000.0
2006-01-31 17:38:00,9.788,9.884,9.788,9.798,400000.0
2006-01-31 17:39:00,9.839,9.876,9.771,9.787,350000.0
2006-01-31 17:40:00,9.771,9.873,9.771,9.854,500000.0
2006-01-31 17:41:00,9.87,9.87,9.75,9.844,350000.0
2006-01-31 17:42:00,9.736,9.849,9.723,9.814,500000.0
2006-01-31 17:43:00,9.864,9.866,9.724,9.753,400000.0
2006-01-31 17:44:00,9.838,9.843,9.748,9.828,450000.0
2006-01-31 17:45:00,9.789,9.903,9.785,9.804,550000.0
2006-01-31 17:46:00,9.832,9.878,9.8,9.853,450000.0
2006-01-31 17:47:00,9.83,9.853,9.712,9.78,400000.0
2006-01-31 17:48:00,9.851,9.873,9.749,9.873,400000.0
2006-01-31 17:49:00,9.836,9.874,9.785,9.834,350000.0
2006-01-31 17:50:00,9.843,9.865,9.755,9.755,550000.0
2006-01-31 17:51:00,9.767,9.804,9.68,9.75,550000.0
2006-01-31 17:52:00,9.841,9.936,9.772,9.772,350000.0
2006-01-31 17:53:00,9.823,9.862,9.781,9.794,500000.0
2006-01-31 17:54:00,9.803,9.875,9.752,9.875,350000.0
2006-01-31 17:55:00,9.769,9.874,9.766,9.834,350000.0
2006-01-31 17:56:00,9.752,9.912,9.752,9.814,400000.0
2006-01-31 17:57:00,9.849,9.865,9.766,9.821,400000.0
2006-01-31 17:58:00,9.824,9.824,9.748,9.788,450000.0
2006-01-31 17:59:00,9.714,9.842,9.714,9.842,350000.0
2006-01-31 18:00:00,9.75,9.867,9.746,9.809,350000.0
2006-01-31 18:01:00,9.78,9.85,9.694,9.768,450000.0
2006-01-31 18:02:00,9.747,9.842,9.747,9.827,500000.0
2006-01-31 18:03:00,9.782,9.821,9.753,9.799,350000.0
2006-01-31 18:04:00,9.846,9.846,9.697,9.763,400000.0
2006-01-31 18:05:00,9.771,9.865,9.746,9.865,550000.0
2006-01-31 18:06:00,9.805,9.862,9.729,9.729,450000.0
2006-01-31 18:07:00,9.855,9.855,9.71,9.824,400000.0
2006-01-31 18:08:00,9.748,9.827,9.691,9.813,500000.0
2006-01-31 18:09:00,9.753,9.84,9.71,9.734,300000.0
2006-01-31 18:10:00,9.805,9.829,9.741,9.829,400000.0
2006-01-31 18:11:00,9.739,9.847,9.726,9.815,450000.0
2006-01-31 18:12:00,9.809,9.829,9.707,9.807,450000.0
2006-01-31 18:13:00,9.77,9.83,9.733,9.828,350000.0
2006-01-31 18:14:00,9.733,9.849,9.733,9.808,400000.0
2006-01-31 18:15:00,9.785,9.834,9.785,9.812,350000.0
2006-01-31 18:16:00,9.713,9.844,9.713,9.719,400000.0
2006-01-31 18:17:00,9.756,9.777,9.718,9.718,250000.0
2006-01-31 18:18:00,9.783,9.9,9.73,9.73,500000.0
2006-01-31 18:19:00,9.735,9.801,9.728,9.783,350000.0
2006-01-31 18:20:00,9.725,9.823,9.684,9.785,400000.0
2006-01-31 18:21:00,9.724,9.795,9.675,9.769,550000.0
2006-01-31 18:22:00,9.697,9.773,9.694,9.729,400000.0
2006-01-31 18:23:00,9.829,9.845,9.736,9.82,400000.0
2006-01-31 18:24:00,9.807,9.816,9.706,9.816,400000.0
2006-01-31 18:25:00,9.749,9.829,9.707,9.742,500000.0
2006-01-31 18:26:00,9.765,9.843,9.724,9.839,550000.0
2006-01-31 18:27:00,9.861,9.861,9.746,9.839,400000.0
2006-01-31 18:28:00,9.798,9.798,9.693,9.798,350000.0
2006-01-31 18:29:00,9.755,9.827,9.73,9.827,350000.0
2006-01-31 18:30:00,9.804,9.845,9.692,9.773,450000.0
2006-01-31 18:31:00,9.793,9.795,9.698,9.795,350000.0
2006-01-31 18:32:00,9.753,9.818,9.676,9.741,450000.0
2006-01-31 18:33:00,9.804,9.872,9.74,9.74,300000.0
2006-01-31 18:34:00,9.806,9.853,9.75,9.84,400000.0
2006-01-31 18:35:00,9.754,9.827,9.754,9.766,350000.0
2006-01-31 18:36:00,9.769,9.837,9.702,9.789,550000.0
2006-01-31 18:37:00,9.746,9.829,9.735,9.772,500000.0
2006-01-31 18:38:00,9.8,9.821,9.718,9.788,450000.0
2006-01-31 18:39:00,9.828,9.843,9.748,9.813,400000.0
2006-01-31 18:40:00,9.821,9.849,9.726,9.767,250000.0
2006-01-31 18:41:00,9.726,9.805,9.708,9.767,500000.0
2006-01-31 18:42:00,9.752,9.823,9.7,9.728,550000.0
2006-01-31 18:43:00,9.773,9.8,9.683,9.8,400000.0
2006-01-31 18:44:00,9.781,9.786,9.679,9.738,500000.0
2006-01-31 18:45:00,9.72,9.775,9.716,9.759,350000.0
2006-01-31 18:46:00,9.687,9.771,9.636,9.771,350000.0
2006-01-31 18:47:00,9.665,9.813,9.665,9.769,400000.0
2006-01-31 18:48:00,9.716,9.785,9.642,9.701,300000.0
2006-01-31 18:49:00,9.678,9.82,9.659,9.768,450000.0
2006-01-31 18:50:00,9.818,9.824,9.732,9.769,350000.0
2006-01-31 18:51:00,9.791,9.843,9.727,9.727,450000.0
2006-01-31 18:52:00,9.749,9.826,9.691,9.826,550000.0
2006-01-31 18:53:00,9.799,9.807,9.736,9.807,450000.0
2006-01-31 18:54:00,9.82,9.843,9.734,9.843,250000.0
2006-01-31 18:55:00,9.722,9.832,9.69,9.77,350000.0
2006-01-31 18:56:00,9.748,9.86,9.725,9.761,350000.0
2006-01-31 18:57:00,9.837,9.855,9.748,9.818,450000.0
2006-01-31 18:58:00,9.808,9.816,9.735,9.786,350000.0
2006-01-31 18:59:00,9.733,9.804,9.733,9.771,450000.0
2006-01-31 19:00:00,9.775,9.846,9.718,9.831,350000.0
2006-01-31 19:01:00,9.742,9.795,9.705,9.767,500000.0
2006-01-31 19:02:00,9.753,9.811,9.704,9.806,400000.0
2006-01-31 19:03:00,9.81,9.828,9.741,9.741,350000.0
2006-01-31 19:04:00,9.837,9.86,9.739,9.771,300000.0
2006-01-31 19:05:00,9.833,9.855,9.738,9.782,350000.0
2006-01-31 19:06:00,9.801,9.834,9.689,9.834,400000.0
2006-01-31 19:07:00,9.795,9.824,9.725,9.766,400000.0
2006-01-31 19:08:00,9.767,9.851,9.748,9.748,350000.0
2006-01-31 19:09:00,9.729,9.902,9.729,9.806,500000.0
2006-01-31 19:10:00,9.744,9.817,9.744,9.811,350000.0
2006-01-31 19:11:00,9.722,9.847,9.722,9.841,500000.0
2006-01-31 19:12:00,9.755,9.828,9.755,9.804,350000.0
2006-01-31 19:13:00,9.773,9.852,9.7,9.7,350000.0
2006-01-31 19:14:00,9.703,9.806,9.692,9.806,400000.0
2006-01-31 19:15:00,9.762,9.851,9.757,9.851,500000.0
2006-01-31 19:16:00,9.846,9.849,9.789,9.816,350000.0
2006-01-31 19:17:00,9.8,9.83,9.742,9.747,450000.0
2006-01-31 19:18:00,9.718,9.845,9.718,9.804,350000.0
2006-01-31 19:19:00,9.852,9.889,9.778,9.864,400000.0
2006-01-31 19:20:00,9.814,9.844,9.73,9.789,350000.0
2006-01-31 19:21:00,9.725,9.828,9.717,9.744,450000.0
2006-01-31 19:22:00,9.806,9.812,9.704,9.722,400000.0
2006-01-31 19:23:00,9.801,9.802,9.706,9.706,350000.0
2006-01-31 19:24:00,9.718,9.827,9.718,9.799,350000.0
2006-01-31 19:25:00,9.726,9.804,9.691,9.747,550000.0
2006-01-31 19:26:00,9.694,9.809,9.694,9.697,250000.0
2006-01-31 19:27:00,9.781,9.847,9.702,9.84,450000.0
2006-01-31 19:28:00,9.759,9.811,9.723,9.751,350000.0
2006-01-31 19:29:00,9.798,9.837,9.71,9.724,450000.0
2006-01-31 19:30:00,9.81,9.81,9.666,9.701,400000.0
2006-01-31 19:31:00,9.783,9.809,9.676,9.747,300000.0
2006-01-31 19:32:00,9.743,9.831,9.729,9.746,400000.0
2006-01-31 19:33:00,9.805,9.829,9.725,9.741,500000.0
2006-01-31 19:34:00,9.731,9.799,9.693,9.789,550000.0
2006-01-31 19:35:00,9.811,9.811,9.674,9.731,300000.0
2006-01-31 19:36:00,9.7,9.829,9.693,9.826,400000.0
2006-01-31 19:37:00,9.689,9.827,9.689,9.827,500000.0
2006-01-31 19:38:00,9.764,9.823,9.711,9.717,400000.0
2006-01-31 19:39:00,9.802,9.814,9.696,9.696,400000.0
2006-01-31 19:40:00,9.706,9.77,9.706,9.77,250000.0
2006-01-31 19:41:00,9.724,9.824,9.692,9.742,300000.0
2006-01-31 19:42:00,9.8,9.848,9.723,9.793,450000.0
2006-01-31 19:43:00,9.727,9.831,9.727,9.786,450000.0
2006-01-31 19:44:00,9.763,9.847,9.744,9.847,550000.0
2006-01-31 19:45:00,9.783,9.842,9.755,9.831,350000.0
2006-01-31 19:46:00,9.757,9.823,9.742,9.806,500000.0
2006-01-31 19:47:00,9.83,9.858,9.723,9.858,450000.0
2006-01-31 19:48:00,9.789,9.842,9.705,9.705,400000.0
2006-01-31 19:49:00,9.778,9.857,9.768,9.775,250000.0
2006-01-31 19:50:00,9.737,9.844,9.737,9.844,100000.0
2006-01-31 19:51:00,9.818,9.836,9.719,9.794,400000.0
2006-01-31 19:52:00,9.799,9.841,9.729,9.765,400000.0
2006-01-31 19:53:00,9.847,9.852,9.743,9.831,400000.0
2006-01-31 19:54:00,9.741,9.818,9.71,9.755,450000.0
2006-01-31 19:55:00,9.709,9.816,9.709,9.741,400000.0
2006-01-31 19:56:00,9.791,9.828,9.695,9.695,550000.0
2006-01-31 19:57:00,9.685,9.825,9.685,9.762,400000.0
2006-01-31 19:58:00,9.716,9.836,9.681,9.789,500000.0
2006-01-31 19:59:00,9.79,9.841,9.7,9.756,500000.0
2006-01-31 20:00:00,9.817,9.821,9.687,9.736,400000.0
2006-01-31 20:01:00,9.826,9.826,9.734,9.754,350000.0
2006-01-31 20:02:00,9.75,9.82,9.687,9.82,500000.0
2006-01-31 20:03:00,9.768,9.789,9.672,9.717,400000.0
2006-01-31 20:04:00,9.766,9.788,9.687,9.788,350000.0
2006-01-31 20:05:00,9.798,9.814,9.698,9.813,400000.0
2006-01-31 20:06:00,9.814,9.83,9.708,9.708,250000.0
2006-01-31 20:07:00,9.816,9.816,9.704,9.759,300000.0
2006-01-31 20:08:00,9.733,9.8,9.683,9.798,400000.0
2006-01-31 20:09:00,9.784,9.834,9.722,9.817,350000.0
2006-01-31 20:10:00,9.696,9.841,9.696,9.807,500000.0
2006-01-31 20:11:00,9.787,9.826,9.723,9.808,550000.0
2006-01-31 20:12:00,9.76,9.849,9.736,9.736,250000.0
2006-01-31 20:13:00,9.733,9.847,9.71,9.808,450000.0
2006-01-31 20:14:00,9.738,9.799,9.689,9.753,400000.0
2006-01-31 20:15:00,9.807,9.83,9.708,9.793,400000.0
2006-01-31 20:16:00,9.772,9.819,9.669,9.735,550000.0
2006-01-31 20:17:00,9.781,9.855,9.752,9.752,350000.0
2006-01-31 20:18:00,9.864,9.876,9.702,9.702,400000.0
2006-01-31 20:19:00,9.797,9.856,9.768,9.807,450000.0
2006-01-31 20:20:00,9.847,9.847,9.727,9.727,350000.0
2006-01-31 20:21:00,9.747,9.843,9.709,9.709,250000.0
2006-01-31 20:22:00,9.778,9.892,9.726,9.726,500000.0
2006-01-31 20:23:00,9.707,9.858,9.707,9.858,350000.0
2006-01-31 20:24:00,9.844,9.872,9.764,9.872,350000.0
2006-01-31 20:25:00,9.83,9.83,9.712,9.729,250000.0
2006-01-31 20:26:00,9.735,9.847,9.735,9.842,350000.0
2006-01-31 20:27:00,9.795,9.826,9.741,9.798,350000.0
2006-01-31 20:28:00,9.762,9.823,9.762,9.798,250000.0
2006-01-31 20:29:00,9.796,9.859,9.714,9.741,500000.0
2006-01-31 20:30:00,9.738,9.836,9.692,9.795,400000.0
2006-01-31 20:31:00,9.746,9.799,9.746,9.799,200000.0
2006-01-31 20:32:00,9.819,9.871,9.702,9.739,350000.0
2006-01-31 20:33:00,9.802,9.851,9.707,9.779,500000.0
2006-01-31 20:34:00,9.824,9.851,9.748,9.851,450000.0
2006-01-31 20:40:00,9.861,9.865,9.741,9.865,450000.0
2006-01-31 20:41:00,9.835,9.853,9.78,9.853,200000.0
2006-01-31 20:42:00,9.748,9.79,9.713,9.782,350000.0
2006-01-31 20:43:00,9.822,9.864,9.74,9.812,300000.0
2006-01-31 20:45:00,9.73,9.82,9.682,9.813,550000.0
2006-01-31 20:47:00,9.802,9.802,9.703,9.743,200000.0
2006-01-31 20:58:00,9.793,9.793,9.693,9.733,200000.0
2006-01-31 21:00:00,9.804,9.835,9.725,9.76,400000.0
2006-01-31 21:01:00,9.734,9.82,9.729,9.744,250000.0
2006-01-31 21:02:00,9.725,9.808,9.707,9.794,500000.0
2006-01-31 21:03:00,9.764,9.847,9.722,9.811,550000.0
2006-01-31 21:05:00,9.759,9.839,9.718,9.839,250000.0
2006-01-31 21:06:00,9.827,9.833,9.73,9.833,450000.0
2006-01-31 21:07:00,9.757,9.841,9.724,9.775,350000.0
2006-01-31 21:08:00,9.745,9.802,9.739,9.802,250000.0
2006-01-31 21:09:00,9.764,9.832,9.761,9.829,250000.0
2006-01-31 21:13:00,9.805,9.805,9.713,9.749,200000.0
2006-01-31 21:14:00,9.78,9.805,9.738,9.805,300000.0
2006-01-31 21:15:00,9.725,9.8,9.707,9.797,300000.0
2006-01-31 21:18:00,9.835,9.835,9.655,9.717,700000.0
2006-01-31 21:19:00,9.722,9.836,9.704,9.8,600000.0
2006-01-31 21:20:00,9.724,9.826,9.724,9.741,400000.0
2006-01-31 21:21:00,9.749,9.788,9.689,9.75,300000.0
2006-01-31 21:22:00,9.79,9.79,9.715,9.715,100000.0
2006-01-31 21:23:00,9.74,9.804,9.7,9.792,350000.0
2006-01-31 21:25:00,9.71,9.802,9.686,9.802,500000.0
2006-01-31 21:26:00,9.806,9.806,9.684,9.686,300000.0
2006-01-31 21:27:00,9.741,9.822,9.671,9.671,550000.0
2006-01-31 21:28:00,9.771,9.791,9.671,9.774,300000.0
2006-01-31 21:29:00,9.81,9.832,9.69,9.817,450000.0
2006-01-31 21:30:00,9.689,9.821,9.689,9.718,350000.0
2006-01-31 21:33:00,9.766,9.805,9.677,9.684,700000.0
2006-01-31 21:34:00,9.787,9.795,9.659,9.764,500000.0
2006-01-31 21:35:00,9.735,9.752,9.657,9.74,400000.0
2006-01-31 21:37:00,9.666,9.805,9.666,9.716,350000.0
2006-01-31 21:38:00,9.712,9.785,9.712,9.76,250000.0
2006-01-31 21:39:00,9.723,9.804,9.662,9.804,250000.0
2006-01-31 21:40:00,9.688,9.775,9.688,9.722,250000.0
2006-01-31 21:41:00,9.769,9.805,9.712,9.783,500000.0
2006-01-31 21:42:00,9.764,9.764,9.647,9.663,250000.0
2006-01-31 21:43:00,9.687,9.761,9.634,9.687,400000.0
2006-01-31 21:44:00,9.77,9.815,9.686,9.812,500000.0
2006-01-31 21:45:00,9.701,9.778,9.701,9.717,400000.0
2006-01-31 21:46:00,9.705,9.785,9.646,9.693,500000.0
2006-01-31 21:47:00,9.681,9.79,9.653,9.79,300000.0
2006-01-31 21:48:00,9.79,9.801,9.673,9.709,400000.0
2006-01-31 21:50:00,9.758,9.782,9.67,9.707,450000.0
2006-01-31 21:51:00,9.743,9.795,9.674,9.674,350000.0
2006-01-31 21:52:00,9.706,9.832,9.706,9.769,600000.0
2006-01-31 21:53:00,9.689,9.8,9.687,9.724,550000.0
2006-01-31 21:54:00,9.705,9.808,9.705,9.789,350000.0
2006-01-31 21:58:00,9.765,9.765,9.681,9.715,200000.0
2006-01-31 22:00:00,9.738,9.823,9.685,9.742,450000.0
2006-01-31 22:01:00,9.76,9.786,9.702,9.73,350000.0
2006-01-31 22:02:00,9.699,9.699,9.699,9.699,50000.0
2006-01-31 22:03:00,9.757,9.792,9.676,9.792,400000.0
2006-01-31 22:04:00,9.79,9.79,9.711,9.77,250000.0
2006-01-31 22:05:00,9.706,9.798,9.663,9.747,550000.0
2006-01-31 22:06:00,9.721,9.745,9.675,9.716,200000.0
2006-01-31 22:07:00,9.784,9.853,9.709,9.764,400000.0
2006-01-31 22:09:00,9.781,9.781,9.671,9.741,350000.0
2006-01-31 22:10:00,9.829,9.829,9.697,9.824,150000.0
2006-01-31 22:12:00,9.784,9.784,9.686,9.758,450000.0
2006-01-31 22:13:00,9.752,9.843,9.71,9.71,800000.0
2006-01-31 22:14:00,9.727,9.822,9.702,9.822,400000.0
2006-01-31 22:16:00,9.775,9.785,9.677,9.76,550000.0
2006-01-31 22:17:00,9.735,9.795,9.735,9.795,150000.0
2006-01-31 22:18:00,9.743,9.828,9.743,9.828,150000.0
2006-01-31 22:19:00,9.785,9.791,9.692,9.752,450000.0
2006-01-31 22:20:00,9.781,9.781,9.673,9.761,150000.0
2006-01-31 22:23:00,9.703,9.803,9.703,9.783,250000.0
2006-01-31 22:25:00,9.69,9.781,9.652,9.72,450000.0
2006-01-31 22:27:00,9.716,9.786,9.687,9.785,450000.0
2006-01-31 22:30:00,9.71,9.829,9.691,9.691,700000.0
2006-01-31 22:34:00,9.73,9.807,9.663,9.707,350000.0
2006-01-31 22:35:00,9.766,9.782,9.724,9.724,200000.0
2006-01-31 22:37:00,9.649,9.765,9.649,9.765,350000.0
2006-01-31 22:38:00,9.777,9.819,9.707,9.819,550000.0
2006-01-31 22:39:00,9.724,9.817,9.724,9.817,200000.0
2006-01-31 22:40:00,9.716,9.8,9.711,9.785,300000.0
2006-01-31 22:41:00,9.747,9.765,9.728,9.765,150000.0
2006-01-31 22:42:00,9.74,9.74,9.74,9.74,50000.0
2006-01-31 22:44:00,9.702,9.8,9.702,9.74,400000.0
2006-01-31 22:46:00,9.795,9.795,9.699,9.787,300000.0
2006-01-31 22:47:00,9.804,9.804,9.804,9.804,50000.0
2006-01-31 22:48:00,9.715,9.798,9.714,9.784,300000.0
2006-01-31 22:49:00,9.716,9.822,9.698,9.699,500000.0
2006-01-31 22:50:00,9.733,9.837,9.724,9.792,400000.0
2006-01-31 22:52:00,9.763,9.763,9.761,9.761,100000.0
2006-01-31 22:58:00,9.784,9.784,9.7,9.734,200000.0
2006-01-31 23:00:00,9.801,9.803,9.688,9.688,350000.0
2006-01-31 23:01:00,9.787,9.787,9.661,9.661,400000.0
2006-01-31 23:02:00,9.717,9.788,9.687,9.709,500000.0
2006-01-31 23:03:00,9.672,9.778,9.654,9.773,350000.0
2006-01-31 23:04:00,9.803,9.803,9.628,9.769,650000.0
2006-01-31 23:05:00,9.693,9.787,9.685,9.774,600000.0
2006-01-31 23:09:00,9.759,9.759,9.674,9.704,250000.0
2006-01-31 23:10:00,9.756,9.756,9.689,9.689,100000.0
2006-01-31 23:12:00,9.802,9.802,9.694,9.694,150000.0
2006-01-31 23:17:00,9.717,9.803,9.669,9.803,500000.0
2006-01-31 23:18:00,9.794,9.799,9.678,9.795,300000.0
2006-01-31 23:20:00,9.773,9.818,9.765,9.77,350000.0
2006-01-31 23:21:00,9.761,9.827,9.76,9.785,550000.0
2006-01-31 23:22:00,9.796,9.796,9.687,9.768,400000.0
2006-01-31 23:23:00,9.688,9.814,9.685,9.805,400000.0
2006-01-31 23:24:00,9.711,9.813,9.711,9.813,300000.0
2006-01-31 23:25:00,9.784,9.824,9.735,9.779,450000.0
2006-01-31 23:26:00,9.762,9.834,9.734,9.734,450000.0
2006-01-31 23:29:00,9.782,9.834,9.688,9.834,300000.0
2006-01-31 23:30:00,9.711,9.806,9.678,9.745,300000.0
2006-01-31 23:32:00,9.834,9.834,9.75,9.806,450000.0
2006-01-31 23:33:00,9.829,9.829,9.71,9.771,450000.0
2006-01-31 23:34:00,9.712,9.816,9.712,9.777,300000.0
2006-01-31 23:35:00,9.702,9.845,9.695,9.826,300000.0
2006-01-31 23:36:00,9.792,9.809,9.686,9.809,350000.0
2006-01-31 23:39:00,9.759,9.803,9.67,9.767,450000.0
2006-01-31 23:41:00,9.793,9.824,9.772,9.777,300000.0
2006-01-31 23:42:00,9.728,9.793,9.728,9.793,400000.0
2006-01-31 23:43:00,9.761,9.761,9.74,9.74,100000.0
2006-01-31 23:44:00,9.833,9.833,9.791,9.791,200000.0
2006-01-31 23:46:00,9.773,9.773,9.771,9.771,100000.0
2006-01-31 23:50:00,9.785,9.785,9.693,9.729,200000.0
2006-01-31 23:52:00,9.738,9.782,9.693,9.704,400000.0
2006-01-31 23:53:00,9.803,9.824,9.73,9.76,400000.0
2006-01-31 23:58:00,9.696,9.813,9.696,9.741,450000.0
2006-02-01 00:00:00,9.753,9.841,9.746,9.746,300000.0
2006-02-01 00:01:00,9.853,9.853,9.814,9.814,300000.0
2006-02-01 00:10:00,9.805,9.805,9.705,9.744,200000.0
2006-02-01 00:14:00,9.738,9.827,9.727,9.732,300000.0
2006-02-01 00:16:00,9.724,9.828,9.724,9.828,350000.0
2006-02-01 00:19:00,9.794,9.794,9.694,9.733,200000.0
2006-02-01 00:24:00,9.71,9.715,9.71,9.715,100000.0
2006-02-01 00:43:00,9.792,9.839,9.728,9.75,400000.0
2006-02-01 00:53:00,9.785,9.785,9.685,9.724,200000.0
2006-02-01 01:04:00,9.793,9.793,9.71,9.743,200000.0
2006-02-01 01:14:00,9.782,9.782,9.682,9.723,200000.0
2006-02-01 01:15:00,9.819,9.831,9.79,9.831,200000.0
2006-02-01 01:28:00,9.827,9.827,9.767,9.778,300000.0
2006-02-01 01:31:00,9.742,9.828,9.687,9.719,450000.0
2006-02-01 01:32:00,9.743,9.842,9.689,9.689,300000.0
2006-02-01 01:34:00,9.725,9.849,9.712,9.789,400000.0
2006-02-01 01:43:00,9.768,9.789,9.703,9.743,500000.0
2006-02-01 01:44:00,9.801,9.852,9.727,9.731,250000.0
2006-02-01 01:45:00,9.744,9.807,9.715,9.759,500000.0
2006-02-01 01:47:00,9.794,9.794,9.694,9.733,200000.0
2006-02-01 01:51:00,9.795,9.795,9.703,9.739,200000.0
2006-02-01 01:52:00,9.75,9.757,9.717,9.717,200000.0
2006-02-01 02:01:00,9.805,9.805,9.713,9.749,200000.0
2006-02-01 02:03:00,9.809,9.846,9.721,9.846,300000.0
2006-02-01 02:08:00,9.826,9.844,9.745,9.834,350000.0
2006-02-01 02:11:00,9.755,9.853,9.723,9.759,550000.0
2006-02-01 02:12:00,9.826,9.861,9.737,9.786,550000.0
2006-02-01 02:13:00,9.848,9.848,9.703,9.754,250000.0
2006-02-01 02:14:00,9.801,9.834,9.729,9.798,650000.0
2006-02-01 02:16:00,9.747,9.821,9.712,9.712,400000.0
2006-02-01 02:17:00,9.804,9.826,9.713,9.808,400000.0
2006-02-01 02:26:00,9.716,9.791,9.705,9.787,400000.0
2006-02-01 02:31:00,9.751,9.827,9.718,9.827,250000.0
2006-02-01 02:33:00,9.784,9.831,9.746,9.796,350000.0
2006-02-01 02:34:00,9.735,9.859,9.735,9.757,400000.0
2006-02-01 02:35:00,9.751,9.833,9.721,9.763,250000.0
2006-02-01 02:39:00,9.77,9.77,9.698,9.698,100000.0
2006-02-01 02:41:00,9.783,9.783,9.7,9.733,200000.0
2006-02-01 02:45:00,9.79,9.822,9.691,9.822,350000.0
2006-02-01 02:47:00,9.7,9.783,9.687,9.73,300000.0
2006-02-01 02:48:00,9.733,9.733,9.733,9.733,50000.0
2006-02-01 02:59:00,9.793,9.834,9.723,9.775,500000.0
2006-02-01 03:00:00,9.819,9.819,9.753,9.753,300000.0
2006-02-01 03:01:00,9.767,9.767,9.679,9.717,500000.0
2006-02-01 03:02:00,9.692,9.798,9.676,9.687,400000.0
2006-02-01 03:03:00,9.718,9.765,9.711,9.734,400000.0
2006-02-01 03:04:00,9.699,9.811,9.699,9.811,450000.0
2006-02-01 03:05:00,9.727,9.81,9.706,9.766,450000.0
2006-02-01 03:06:00,9.748,9.771,9.666,9.677,450000.0
2006-02-01 03:07:00,9.706,9.776,9.681,9.721,400000.0
2006-02-01 03:09:00,9.81,9.81,9.807,9.809,200000.0
2006-02-01 03:10:00,9.794,9.798,9.748,9.749,350000.0
2006-02-01 03:11:00,9.765,9.802,9.7,9.763,550000.0
2006-02-01 03:12:00,9.73,9.777,9.678,9.751,350000.0
2006-02-01 03:14:00,9.748,9.81,9.67,9.674,500000.0
2006-02-01 03:15:00,9.754,9.788,9.682,9.779,550000.0
2006-02-01 03:16:00,9.786,9.786,9.659,9.7,600000.0
2006-02-01 03:18:00,9.732,9.778,9.654,9.753,450000.0
2006-02-01 03:19:00,9.736,9.776,9.643,9.776,650000.0
2006-02-01 03:20:00,9.722,9.781,9.637,9.65,750000.0
2006-02-01 03:21:00,9.758,9.769,9.753,9.769,150000.0
2006-02-01 03:22:00,9.773,9.775,9.618,9.658,550000.0
2006-02-01 03:25:00,9.704,9.784,9.666,9.666,400000.0
2006-02-01 03:26:00,9.754,9.796,9.653,9.735,450000.0
2006-02-01 03:27:00,9.77,9.777,9.658,9.764,600000.0
2006-02-01 03:28:00,9.674,9.787,9.674,9.674,250000.0
2006-02-01 03:29:00,9.688,9.775,9.685,9.754,400000.0
2006-02-01 03:30:00,9.731,9.82,9.69,9.707,450000.0
2006-02-01 03:31:00,9.648,9.732,9.647,9.732,400000.0
2006-02-01 03:32:00,9.744,9.774,9.659,9.743,400000.0
2006-02-01 03:33:00,9.696,9.75,9.646,9.699,500000.0
2006-02-01 03:34:00,9.654,9.83,9.654,9.775,550000.0
2006-02-01 03:36:00,9.753,9.793,9.658,9.699,550000.0
2006-02-01 03:37:00,9.77,9.77,9.663,9.746,350000.0
2006-02-01 03:38:00,9.635,9.757,9.596,9.723,500000.0
2006-02-01 03:39:00,9.747,9.765,9.66,9.761,650000.0
2006-02-01 03:41:00,9.77,9.77,9.638,9.686,300000.0
2006-02-01 03:42:00,9.741,9.772,9.641,9.665,900000.0
2006-02-01 03:43:00,9.712,9.83,9.644,9.648,650000.0
2006-02-01 03:44:00,9.745,9.77,9.676,9.77,250000.0
2006-02-01 03:45:00,9.717,9.749,9.64,9.718,450000.0
2006-02-01 03:46:00,9.759,9.759,9.639,9.674,250000.0
2006-02-01 03:47:00,9.725,9.776,9.634,9.711,450000.0
2006-02-01 03:48:00,9.743,9.743,9.634,9.634,500000.0
2006-02-01 03:49:00,9.707,9.761,9.635,9.72,550000.0
2006-02-01 03:50:00,9.712,9.743,9.622,9.683,500000.0
2006-02-01 03:51:00,9.673,9.758,9.653,9.697,600000.0
2006-02-01 03:52:00,9.746,9.766,9.655,9.67,500000.0
2006-02-01 03:53:00,9.68,9.766,9.636,9.636,850000.0
2006-02-01 03:54:00,9.757,9.759,9.641,9.641,350000.0
2006-02-01 03:55:00,9.685,9.755,9.63,9.635,400000.0
2006-02-01 03:56:00,9.675,9.829,9.675,9.756,350000.0
2006-02-01 03:57:00,9.654,9.744,9.614,9.614,450000.0
2006-02-01 03:58:00,9.717,9.746,9.633,9.736,750000.0
2006-02-01 03:59:00,9.703,9.738,9.625,9.689,250000.0
2006-02-01 04:00:00,9.639,9.767,9.639,9.673,450000.0
2006-02-01 04:01:00,9.739,9.783,9.657,9.697,550000.0
2006-02-01 04:02:00,9.712,9.712,9.598,9.709,400000.0
2006-02-01 04:03:00,9.621,9.77,9.621,9.69,500000.0
2006-02-01 04:04:00,9.718,9.759,9.661,9.728,400000.0
2006-02-01 04:05:00,9.696,9.779,9.682,9.732,500000.0
2006-02-01 04:06:00,9.701,9.701,9.601,9.65,250000.0
2006-02-01 04:07:00,9.664,9.711,9.637,9.637,350000.0
2006-02-01 04:08:00,9.714,9.779,9.641,9.739,350000.0
2006-02-01 04:09:00,9.612,9.762,9.612,9.64,450000.0
2006-02-01 04:12:00,9.703,9.752,9.703,9.726,250000.0
2006-02-01 04:13:00,9.687,9.754,9.608,9.623,300000.0
2006-02-01 04:14:00,9.667,9.757,9.623,9.625,250000.0
2006-02-01 04:15:00,9.702,9.727,9.611,9.727,350000.0
2006-02-01 04:16:00,9.733,9.767,9.629,9.726,400000.0
2006-02-01 04:17:00,9.652,9.726,9.652,9.706,350000.0
2006-02-01 04:19:00,9.736,9.759,9.634,9.73,700000.0
2006-02-01 04:20:00,9.748,9.748,9.676,9.676,300000.0
2006-02-01 04:21:00,9.742,9.76,9.694,9.74,550000.0
2006-02-01 04:22:00,9.728,9.739,9.64,9.706,350000.0
2006-02-01 04:23:00,9.761,9.761,9.638,9.726,550000.0
2006-02-01 04:24:00,9.664,9.706,9.639,9.704,300000.0
2006-02-01 04:25:00,9.707,9.73,9.652,9.73,350000.0
2006-02-01 04:26:00,9.666,9.741,9.629,9.702,500000.0
2006-02-01 04:27:00,9.69,9.772,9.69,9.699,350000.0
2006-02-01 04:28:00,9.746,9.785,9.709,9.785,300000.0
2006-02-01 04:30:00,9.735,9.735,9.643,9.679,300000.0
2006-02-01 04:31:00,9.713,9.801,9.644,9.644,450000.0
2006-02-01 04:32:00,9.714,9.724,9.63,9.717,500000.0
2006-02-01 04:33:00,9.688,9.763,9.63,9.651,400000.0
2006-02-01 04:34:00,9.774,9.774,9.638,9.638,300000.0
2006-02-01 04:35:00,9.649,9.738,9.649,9.725,250000.0
2006-02-01 04:40:00,9.695,9.735,9.597,9.67,450000.0
2006-02-01 04:42:00,9.745,9.745,9.653,9.689,200000.0
2006-02-01 04:43:00,9.683,9.745,9.683,9.745,150000.0
2006-02-01 04:45:00,9.735,9.755,9.704,9.739,450000.0
2006-02-01 04:46:00,9.772,9.772,9.658,9.765,300000.0
2006-02-01 04:47:00,9.628,9.745,9.628,9.64,400000.0
2006-02-01 04:48:00,9.706,9.729,9.641,9.677,300000.0
2006-02-01 04:49:00,9.719,9.739,9.657,9.739,250000.0
2006-02-01 04:50:00,9.72,9.759,9.678,9.678,250000.0
2006-02-01 04:51:00,9.63,9.795,9.63,9.75,400000.0
2006-02-01 04:53:00,9.686,9.757,9.624,9.752,400000.0
2006-02-01 04:54:00,9.677,9.677,9.677,9.677,50000.0
2006-02-01 04:55:00,9.711,9.711,9.687,9.687,100000.0
2006-02-01 04:56:00,9.644,9.727,9.644,9.727,350000.0
2006-02-01 04:57:00,9.716,9.74,9.641,9.74,150000.0
2006-02-01 04:58:00,9.634,9.729,9.634,9.675,150000.0
2006-02-01 05:00:00,9.685,9.733,9.646,9.728,350000.0
2006-02-01 05:01:00,9.72,9.72,9.651,9.695,250000.0
2006-02-01 05:02:00,9.663,9.76,9.657,9.76,300000.0
2006-02-01 05:04:00,9.657,9.741,9.635,9.635,450000.0
2006-02-01 05:05:00,9.666,9.768,9.666,9.708,400000.0
2006-02-01 05:06:00,9.643,9.727,9.643,9.727,350000.0
2006-02-01 05:07:00,9.665,9.779,9.665,9.686,400000.0
2006-02-01 05:09:00,9.783,9.783,9.714,9.722,300000.0
2006-02-01 05:10:00,9.713,9.756,9.653,9.756,300000.0
2006-02-01 05:11:00,9.768,9.784,9.722,9.738,350000.0
2006-02-01 05:12:00,9.626,9.815,9.626,9.744,300000.0
2006-02-01 05:16:00,9.753,9.753,9.634,9.664,200000.0
2006-02-01 05:17:00,9.766,9.766,9.667,9.687,200000.0
2006-02-01 05:18:00,9.662,9.765,9.662,9.739,300000.0
2006-02-01 05:19:00,9.653,9.776,9.653,9.776,100000.0
2006-02-01 05:21:00,9.707,9.79,9.707,9.745,500000.0
2006-02-01 05:22:00,9.718,9.725,9.663,9.687,200000.0
2006-02-01 05:23:00,9.79,9.796,9.668,9.758,450000.0
2006-02-01 05:24:00,9.705,9.795,9.683,9.683,400000.0
2006-02-01 05:26:00,9.744,9.744,9.628,9.676,350000.0
2006-02-01 05:27:00,9.653,9.771,9.631,9.695,250000.0
2006-02-01 05:29:00,9.733,9.733,9.629,9.665,200000.0
2006-02-01 05:31:00,9.621,9.621,9.621,9.621,50000.0
2006-02-01 05:32:00,9.69,9.736,9.656,9.736,350000.0
2006-02-01 05:33:00,9.683,9.754,9.683,9.714,150000.0
2006-02-01 05:34:00,9.765,9.765,9.682,9.734,450000.0
2006-02-01 05:35:00,9.73,9.757,9.658,9.757,550000.0
2006-02-01 05:36:00,9.769,9.789,9.683,9.789,350000.0
2006-02-01 05:37:00,9.704,9.759,9.658,9.759,400000.0
2006-02-01 05:39:00,9.77,9.77,9.633,9.633,200000.0
2006-02-01 05:40:00,9.676,9.749,9.676,9.695,400000.0
2006-02-01 05:41:00,9.734,9.78,9.644,9.707,500000.0
2006-02-01 05:42:00,9.646,9.757,9.646,9.684,400000.0
2006-02-01 05:43:00,9.74,9.762,9.63,9.632,600000.0
2006-02-01 05:44:00,9.774,9.774,9.636,9.767,450000.0
2006-02-01 05:45:00,9.71,9.79,9.642,9.748,500000.0
2006-02-01 05:46:00,9.742,9.802,9.714,9.802,300000.0
2006-02-01 05:47:00,9.768,9.823,9.703,9.786,350000.0
2006-02-01 05:48:00,9.796,9.845,9.732,9.758,550000.0
2006-02-01 05:50:00,9.798,9.818,9.72,9.798,550000.0
2006-02-01 05:51:00,9.78,9.806,9.743,9.801,450000.0
2006-02-01 05:52:00,9.802,9.802,9.688,9.791,450000.0
2006-02-01 05:54:00,9.738,9.774,9.73,9.747,300000.0
2006-02-01 05:55:00,9.737,9.809,9.706,9.744,350000.0
2006-02-01 05:58:00,9.81,9.81,9.678,9.703,450000.0
2006-02-01 05:59:00,9.746,9.872,9.711,9.754,400000.0
2006-02-01 06:00:00,9.755,9.794,9.652,9.794,650000.0
2006-02-01 06:01:00,9.794,9.807,9.693,9.706,450000.0
2006-02-01 06:02:00,9.756,9.797,9.611,9.797,600000.0
2006-02-01 06:03:00,9.789,9.789,9.653,9.69,600000.0
2006-02-01 06:04:00,9.729,9.788,9.663,9.721,850000.0
2006-02-01 06:05:00,9.762,9.812,9.669,9.727,450000.0
2006-02-01 06:06:00,9.774,9.799,9.685,9.799,600000.0
2006-02-01 06:07:00,9.808,9.808,9.672,9.719,400000.0
2006-02-01 06:08:00,9.787,9.823,9.695,9.789,750000.0
2006-02-01 06:09:00,9.79,9.852,9.703,9.726,750000.0
2006-02-01 06:10:00,9.762,9.808,9.739,9.808,400000.0
2006-02-01 06:12:00,9.779,9.779,9.658,9.658,100000.0
2006-02-01 06:13:00,9.76,9.813,9.692,9.723,550000.0
2006-02-01 06:14:00,9.819,9.819,9.696,9.783,400000.0
2006-02-01 06:15:00,9.779,9.817,9.701,9.811,600000.0
2006-02-01 06:16:00,9.713,9.816,9.713,9.727,500000.0
2006-02-01 06:17:00,9.79,9.79,9.72,9.768,300000.0
2006-02-01 06:18:00,9.773,9.786,9.692,9.786,350000.0
2006-02-01 06:19:00,9.689,9.797,9.689,9.777,350000.0
2006-02-01 06:20:00,9.758,9.831,9.717,9.831,300000.0
2006-02-01 06:21:00,9.736,9.853,9.723,9.769,500000.0
2006-02-01 06:22:00,9.758,9.861,9.747,9.857,350000.0
2006-02-01 06:23:00,9.781,9.833,9.705,9.787,250000.0
2006-02-01 06:24:00,9.703,9.724,9.703,9.722,200000.0
2006-02-01 06:25:00,9.825,9.825,9.701,9.797,350000.0
2006-02-01 06:26:00,9.809,9.846,9.705,9.705,500000.0
2006-02-01 06:27:00,9.825,9.847,9.733,9.808,400000.0
2006-02-01 06:28:00,9.794,9.834,9.732,9.834,300000.0
2006-02-01 06:29:00,9.728,9.791,9.728,9.791,150000.0
2006-02-01 06:30:00,9.747,9.789,9.675,9.771,250000.0
2006-02-01 06:31:00,9.829,9.829,9.723,9.732,550000.0
2006-02-01 06:32:00,9.781,9.863,9.719,9.808,300000.0
2006-02-01 06:33:00,9.701,9.844,9.701,9.783,650000.0
2006-02-01 06:34:00,9.778,9.789,9.702,9.732,300000.0
2006-02-01 06:35:00,9.771,9.854,9.731,9.755,350000.0
2006-02-01 06:36:00,9.792,9.84,9.71,9.71,500000.0
2006-02-01 06:37:00,9.825,9.848,9.689,9.848,700000.0
2006-02-01 06:39:00,9.839,9.839,9.723,9.723,100000.0
2006-02-01 06:40:00,9.754,9.814,9.727,9.727,350000.0
2006-02-01 06:41:00,9.84,9.84,9.722,9.788,550000.0
2006-02-01 06:42:00,9.791,9.796,9.727,9.796,350000.0
2006-02-01 06:43:00,9.83,9.835,9.719,9.835,550000.0
2006-02-01 06:45:00,9.829,9.829,9.712,9.712,200000.0
2006-02-01 06:46:00,9.841,9.847,9.715,9.715,350000.0
2006-02-01 06:47:00,9.819,9.821,9.696,9.816,550000.0
2006-02-01 06:48:00,9.708,9.774,9.708,9.774,100000.0
2006-02-01 06:49:00,9.775,9.832,9.739,9.832,200000.0
2006-02-01 06:50:00,9.836,9.836,9.729,9.79,150000.0
2006-02-01 06:51:00,9.788,9.821,9.771,9.818,450000.0
2006-02-01 06:52:00,9.719,9.816,9.719,9.798,300000.0
2006-02-01 06:53:00,9.746,9.799,9.72,9.72,300000.0
2006-02-01 06:54:00,9.835,9.835,9.801,9.801,300000.0
2006-02-01 06:55:00,9.787,9.821,9.736,9.795,300000.0
2006-02-01 06:56:00,9.82,9.82,9.803,9.803,100000.0
2006-02-01 06:58:00,9.826,9.826,9.741,9.775,200000.0
2006-02-01 06:59:00,9.722,9.827,9.722,9.827,100000.0
2006-02-01 07:01:00,9.727,9.79,9.715,9.79,200000.0
2006-02-01 07:02:00,9.793,9.832,9.751,9.792,350000.0
2006-02-01 07:03:00,9.738,9.834,9.679,9.788,550000.0
2006-02-01 07:04:00,9.831,9.831,9.718,9.753,400000.0
2006-02-01 07:05:00,9.706,9.825,9.674,9.785,500000.0
2006-02-01 07:10:00,9.734,9.839,9.698,9.737,700000.0
2006-02-01 07:11:00,9.742,9.795,9.721,9.785,550000.0
2006-02-01 07:12:00,9.812,9.82,9.692,9.82,550000.0
2006-02-01 07:13:00,9.761,9.81,9.717,9.771,650000.0
2006-02-01 07:14:00,9.767,9.812,9.678,9.712,900000.0
2006-02-01 07:15:00,9.8,9.843,9.683,9.785,700000.0
2006-02-01 07:16:00,9.701,9.819,9.689,9.812,550000.0
2006-02-01 07:17:00,9.724,9.792,9.672,9.777,800000.0
2006-02-01 07:20:00,9.689,9.819,9.67,9.819,650000.0
2006-02-01 07:23:00,9.812,9.833,9.679,9.731,550000.0
2006-02-01 07:24:00,9.788,9.826,9.695,9.826,300000.0
2006-02-01 07:25:00,9.787,9.809,9.718,9.718,550000.0
2006-02-01 07:26:00,9.826,9.843,9.745,9.745,350000.0
2006-02-01 07:27:00,9.82,9.82,9.682,9.689,300000.0
2006-02-01 07:28:00,9.697,9.827,9.677,9.753,550000.0
2006-02-01 07:30:00,9.701,9.837,9.701,9.737,450000.0
2006-02-01 07:31:00,9.788,9.799,9.697,9.799,450000.0
2006-02-01 07:36:00,9.733,9.797,9.73,9.766,500000.0
2006-02-01 07:37:00,9.664,9.784,9.664,9.779,450000.0
2006-02-01 07:39:00,9.806,9.811,9.723,9.811,350000.0
2006-02-01 07:40:00,9.749,9.786,9.662,9.786,450000.0
2006-02-01 07:43:00,9.71,9.81,9.671,9.788,450000.0
2006-02-01 07:45:00,9.734,9.88,9.704,9.797,550000.0
2006-02-01 07:46:00,9.736,9.787,9.736,9.787,250000.0
2006-02-01 07:48:00,9.791,9.793,9.717,9.79,200000.0
2006-02-01 07:49:00,9.727,9.829,9.727,9.782,150000.0
2006-02-01 07:51:00,9.724,9.82,9.716,9.811,600000.0
2006-02-01 07:52:00,9.812,9.812,9.695,9.806,400000.0
2006-02-01 07:54:00,9.771,9.771,9.719,9.72,400000.0
2006-02-01 07:55:00,9.714,9.814,9.714,9.814,400000.0
2006-02-01 07:56:00,9.768,9.768,9.689,9.71,600000.0
2006-02-01 07:58:00,9.734,9.782,9.699,9.699,250000.0
2006-02-01 07:59:00,9.744,9.774,9.725,9.725,300000.0
2006-02-01 08:00:00,9.753,9.83,9.718,9.718,250000.0
2006-02-01 08:03:00,9.693,9.774,9.688,9.762,450000.0
2006-02-01 08:04:00,9.717,9.843,9.703,9.703,300000.0
2006-02-01 08:11:00,9.793,9.794,9.683,9.753,400000.0
2006-02-01 08:12:00,9.765,9.845,9.74,9.784,450000.0
2006-02-01 08:14:00,9.68,9.777,9.666,9.776,400000.0
2006-02-01 08:15:00,9.723,9.826,9.723,9.826,250000.0
2006-02-01 08:16:00,9.73,9.796,9.729,9.763,250000.0
2006-02-01 08:17:00,9.714,9.82,9.714,9.788,650000.0
2006-02-01 08:18:00,9.766,9.775,9.654,9.749,550000.0
2006-02-01 08:20:00,9.819,9.819,9.698,9.777,550000.0
2006-02-01 08:21:00,9.716,9.838,9.693,9.739,550000.0
2006-02-01 08:22:00,9.694,9.828,9.694,9.736,350000.0
2006-02-01 08:23:00,9.721,9.839,9.721,9.839,300000.0
2006-02-01 08:24:00,9.841,9.841,9.718,9.718,250000.0
2006-02-01 08:25:00,9.68,9.79,9.68,9.79,350000.0
2006-02-01 08:26:00,9.829,9.832,9.728,9.826,500000.0
2006-02-01 08:27:00,9.759,9.81,9.759,9.81,250000.0
2006-02-01 08:28:00,9.819,9.839,9.736,9.807,450000.0
2006-02-01 08:29:00,9.735,9.85,9.718,9.826,400000.0
2006-02-01 08:31:00,9.736,9.814,9.736,9.75,400000.0
2006-02-01 08:33:00,9.808,9.849,9.721,9.804,400000.0
2006-02-01 08:34:00,9.772,9.839,9.75,9.762,300000.0
2006-02-01 08:36:00,9.795,9.795,9.668,9.721,500000.0
2006-02-01 08:37:00,9.776,9.826,9.726,9.784,250000.0
2006-02-01 08:39:00,9.784,9.793,9.67,9.792,500000.0
2006-02-01 08:40:00,9.803,9.854,9.761,9.803,450000.0
2006-02-01 08:42:00,9.832,9.832,9.73,9.79,450000.0
2006-02-01 08:43:00,9.737,9.813,9.717,9.813,450000.0
2006-02-01 08:44:00,9.752,9.809,9.751,9.785,350000.0
2006-02-01 08:46:00,9.812,9.827,9.695,9.788,500000.0
2006-02-01 08:52:00,9.706,9.796,9.698,9.783,450000.0
2006-02-01 08:53:00,9.806,9.823,9.741,9.808,400000.0
2006-02-01 08:54:00,9.828,9.828,9.732,9.732,350000.0
2006-02-01 08:56:00,9.742,9.839,9.709,9.781,550000.0
2006-02-01 08:57:00,9.794,9.834,9.715,9.789,550000.0
2006-02-01 08:58:00,9.821,9.821,9.683,9.802,450000.0
2006-02-01 08:59:00,9.819,9.831,9.703,9.79,500000.0
2006-02-01 09:00:00,9.771,9.817,9.671,9.698,550000.0
2006-02-01 09:02:00,9.682,9.809,9.682,9.709,550000.0
2006-02-01 09:03:00,9.708,9.793,9.691,9.691,300000.0
2006-02-01 09:05:00,9.753,9.791,9.681,9.789,400000.0
2006-02-01 09:06:00,9.768,9.811,9.685,9.733,350000.0
2006-02-01 09:09:00,9.704,9.851,9.702,9.703,450000.0
2006-02-01 09:10:00,9.781,9.789,9.669,9.788,350000.0
2006-02-01 09:11:00,9.779,9.779,9.669,9.708,550000.0
2006-02-01 09:12:00,9.793,9.827,9.721,9.721,550000.0
2006-02-01 09:13:00,9.738,9.811,9.7,9.811,450000.0
2006-02-01 09:14:00,9.779,9.824,9.729,9.729,500000.0
2006-02-01 09:15:00,9.731,9.802,9.702,9.761,350000.0
2006-02-01 09:16:00,9.696,9.813,9.664,9.711,350000.0
2006-02-01 09:17:00,9.812,9.813,9.693,9.791,550000.0
2006-02-01 09:18:00,9.783,9.802,9.699,9.763,400000.0
2006-02-01 09:19:00,9.801,9.801,9.69,9.79,450000.0
2006-02-01 09:21:00,9.73,9.79,9.674,9.79,550000.0
2006-02-01 09:23:00,9.685,9.81,9.66,9.765,450000.0
2006-02-01 09:24:00,9.67,9.786,9.67,9.714,400000.0
2006-02-01 09:25:00,9.797,9.797,9.679,9.711,350000.0
2006-02-01 09:27:00,9.692,9.788,9.668,9.668,400000.0
2006-02-01 09:28:00,9.694,9.765,9.665,9.765,350000.0
2006-02-01 09:29:00,9.712,9.843,9.712,9.77,300000.0
2006-02-01 09:30:00,9.691,9.783,9.664,9.783,400000.0
2006-02-01 09:33:00,9.756,9.794,9.653,9.794,450000.0
2006-02-01 09:35:00,9.686,9.784,9.686,9.783,350000.0
2006-02-01 09:36:00,9.707,9.792,9.653,9.655,500000.0
2006-02-01 09:37:00,9.746,9.798,9.664,9.768,400000.0
2006-02-01 09:38:00,9.744,9.833,9.692,9.793,450000.0
2006-02-01 09:39:00,9.783,9.783,9.614,9.756,500000.0
2006-02-01 09:42:00,9.772,9.801,9.71,9.72,400000.0
2006-02-01 09:44:00,9.724,9.782,9.688,9.7,350000.0
2006-02-01 09:49:00,9.715,9.759,9.639,9.691,350000.0
2006-02-01 09:50:00,9.702,9.778,9.653,9.653,500000.0
2006-02-01 09:51:00,9.769,9.769,9.684,9.699,350000.0
2006-02-01 09:54:00,9.784,9.8,9.664,9.76,350000.0
2006-02-01 09:55:00,9.753,9.815,9.681,9.714,400000.0
2006-02-01 09:56:00,9.716,9.84,9.698,9.796,400000.0
2006-02-01 09:57:00,9.682,9.768,9.624,9.749,500000.0
2006-02-01 09:58:00,9.667,9.737,9.616,9.701,400000.0
2006-02-01 10:00:00,9.748,9.755,9.663,9.739,550000.0
2006-02-01 10:01:00,9.694,9.733,9.602,9.698,500000.0
2006-02-01 10:02:00,9.64,9.754,9.64,9.72,350000.0
2006-02-01 10:03:00,9.715,9.72,9.607,9.641,400000.0
2006-02-01 10:10:00,9.746,9.773,9.645,9.773,550000.0
2006-02-01 10:11:00,9.786,9.804,9.66,9.66,500000.0
2006-02-01 10:12:00,9.763,9.763,9.644,9.717,350000.0
2006-02-01 10:13:00,9.685,9.767,9.625,9.646,500000.0
2006-02-01 10:14:00,9.683,9.761,9.671,9.671,450000.0
2006-02-01 10:17:00,9.695,9.734,9.647,9.654,400000.0
2006-02-01 10:20:00,9.684,9.744,9.658,9.658,550000.0
2006-02-01 10:21:00,9.719,9.765,9.708,9.735,400000.0
2006-02-01 10:22:00,9.605,9.729,9.605,9.664,400000.0
2006-02-01 10:23:00,9.694,9.727,9.578,9.7,450000.0
2006-02-01 10:24:00,9.753,9.759,9.603,9.759,900000.0
2006-02-01 10:25:00,9.667,9.798,9.64,9.726,700000.0
2006-02-01 10:26:00,9.748,9.753,9.645,9.645,350000.0
2006-02-01 10:27:00,9.713,9.741,9.628,9.741,450000.0
2006-02-01 10:28:00,9.759,9.759,9.66,9.688,350000.0
2006-02-01 10:29:00,9.775,9.775,9.637,9.744,900000.0
2006-02-01 10:32:00,9.707,9.745,9.633,9.72,700000.0
2006-02-01 10:33:00,9.706,9.752,9.612,9.752,400000.0
2006-02-01 10:34:00,9.764,9.764,9.627,9.722,500000.0
2006-02-01 10:35:00,9.647,9.746,9.643,9.684,400000.0
2006-02-01 10:36:00,9.674,9.764,9.643,9.655,500000.0
2006-02-01 10:37:00,9.76,9.763,9.642,9.661,400000.0
2006-02-01 10:38:00,9.604,9.757,9.604,9.714,400000.0
2006-02-01 10:39:00,9.691,9.7,9.561,9.584,650000.0
2006-02-01 10:40:00,9.71,9.736,9.627,9.71,550000.0
2006-02-01 10:41:00,9.677,9.702,9.574,9.599,350000.0
2006-02-01 10:42:00,9.682,9.736,9.566,9.683,750000.0
2006-02-01 10:43:00,9.676,9.706,9.553,9.582,400000.0
2006-02-01 10:44:00,9.678,9.743,9.617,9.688,900000.0
2006-02-01 10:45:00,9.652,9.699,9.562,9.646,350000.0
2006-02-01 10:46:00,9.643,9.702,9.579,9.702,400000.0
2006-02-01 10:47:00,9.671,9.707,9.567,9.567,350000.0
2006-02-01 10:48:00,9.633,9.733,9.587,9.721,450000.0
2006-02-01 10:51:00,9.684,9.716,9.584,9.693,550000.0
2006-02-01 10:52:00,9.644,9.656,9.505,9.656,950000.0
2006-02-01 10:53:00,9.639,9.722,9.605,9.631,500000.0
2006-02-01 10:54:00,9.667,9.677,9.558,9.661,400000.0
2006-02-01 10:55:00,9.663,9.72,9.577,9.666,800000.0
2006-02-01 10:56:00,9.642,9.714,9.563,9.694,400000.0
2006-02-01 10:57:00,9.668,9.735,9.59,9.68,450000.0
2006-02-01 10:58:00,9.592,9.711,9.558,9.621,350000.0
2006-02-01 10:59:00,9.684,9.718,9.568,9.568,450000.0
2006-02-01 11:00:00,9.629,9.73,9.608,9.629,350000.0
2006-02-01 11:01:00,9.586,9.715,9.58,9.67,500000.0
2006-02-01 11:02:00,9.706,9.706,9.561,9.631,400000.0
2006-02-01 11:04:00,9.701,9.701,9.595,9.698,400000.0
2006-02-01 11:05:00,9.586,9.717,9.579,9.607,550000.0
2006-02-01 11:06:00,9.675,9.675,9.54,9.55,350000.0
2006-02-01 11:07:00,9.617,9.667,9.535,9.651,450000.0
2006-02-01 11:08:00,9.595,9.707,9.574,9.703,350000.0
2006-02-01 11:09:00,9.681,9.681,9.572,9.669,500000.0
2006-02-01 11:10:00,9.573,9.7,9.573,9.615,400000.0
2006-02-01 11:11:00,9.676,9.711,9.575,9.67,350000.0
2006-02-01 11:12:00,9.674,9.693,9.574,9.657,550000.0
2006-02-01 11:13:00,9.659,9.686,9.537,9.686,500000.0
2006-02-01 11:14:00,9.598,9.691,9.569,9.674,400000.0
2006-02-01 11:15:00,9.555,9.681,9.555,9.6,400000.0
2006-02-01 11:19:00,9.592,9.713,9.58,9.713,550000.0
2006-02-01 11:20:00,9.66,9.708,9.591,9.622,400000.0
2006-02-01 11:21:00,9.689,9.689,9.546,9.649,450000.0
2006-02-01 11:22:00,9.7,9.737,9.579,9.579,400000.0
2006-02-01 11:23:00,9.567,9.714,9.567,9.585,500000.0
2006-02-01 11:24:00,9.635,9.689,9.568,9.646,550000.0
2006-02-01 11:25:00,9.561,9.658,9.552,9.568,550000.0
2006-02-01 11:26:00,9.661,9.696,9.562,9.694,400000.0
2006-02-01 11:28:00,9.565,9.624,9.531,9.622,350000.0
2006-02-01 11:29:00,9.566,9.653,9.546,9.572,500000.0
2006-02-01 11:30:00,9.654,9.704,9.567,9.567,500000.0
2006-02-01 11:31:00,9.657,9.7,9.586,9.666,350000.0
2006-02-01 11:33:00,9.573,9.686,9.573,9.639,350000.0
2006-02-01 11:34:00,9.64,9.671,9.593,9.646,550000.0
2006-02-01 11:35:00,9.653,9.663,9.523,9.607,450000.0
2006-02-01 11:36:00,9.577,9.658,9.522,9.594,550000.0
2006-02-01 11:37:00,9.556,9.655,9.54,9.648,400000.0
2006-02-01 11:38:00,9.639,9.658,9.572,9.641,400000.0
2006-02-01 11:40:00,9.578,9.661,9.531,9.61,400000.0
2006-02-01 11:41:00,9.534,9.627,9.534,9.578,350000.0
2006-02-01 11:42:00,9.548,9.656,9.548,9.641,350000.0
2006-02-01 11:43:00,9.664,9.679,9.582,9.679,350000.0
2006-02-01 11:44:00,9.659,9.659,9.517,9.642,450000.0
2006-02-01 11:46:00,9.654,9.675,9.546,9.576,400000.0
2006-02-01 11:47:00,9.624,9.732,9.556,9.646,500000.0
2006-02-01 11:48:00,9.613,9.655,9.55,9.655,400000.0
2006-02-01 11:53:00,9.557,9.689,9.557,9.585,400000.0
2006-02-01 11:54:00,9.692,9.692,9.584,9.634,550000.0
2006-02-01 11:55:00,9.618,9.69,9.579,9.69,350000.0
2006-02-01 11:56:00,9.613,9.684,9.605,9.609,350000.0
2006-02-01 11:58:00,9.582,9.706,9.579,9.693,350000.0
2006-02-01 11:59:00,9.654,9.704,9.579,9.624,450000.0
2006-02-01 12:00:00,9.648,9.648,9.55,9.55,350000.0
2006-02-01 12:01:00,9.678,9.678,9.581,9.596,500000.0
2006-02-01 12:02:00,9.699,9.765,9.592,9.592,400000.0
2006-02-01 12:03:00,9.598,9.696,9.598,9.654,550000.0
2006-02-01 12:04:00,9.62,9.679,9.57,9.57,350000.0
2006-02-01 12:06:00,9.658,9.686,9.618,9.686,350000.0
2006-02-01 12:07:00,9.688,9.688,9.537,9.601,450000.0
2006-02-01 12:08:00,9.659,9.685,9.551,9.685,450000.0
2006-02-01 12:10:00,9.652,9.68,9.576,9.624,400000.0
2006-02-01 12:12:00,9.525,9.651,9.525,9.558,350000.0
2006-02-01 12:13:00,9.633,9.678,9.569,9.651,400000.0
2006-02-01 12:14:00,9.641,9.677,9.567,9.577,550000.0
2006-02-01 12:15:00,9.592,9.665,9.548,9.583,400000.0
2006-02-01 12:17:00,9.636,9.668,9.61,9.668,400000.0
2006-02-01 12:18:00,9.645,9.645,9.561,9.562,450000.0
2006-02-01 12:20:00,9.58,9.67,9.509,9.606,500000.0
2006-02-01 12:21:00,9.649,9.686,9.57,9.645,500000.0
2006-02-01 12:27:00,9.638,9.671,9.556,9.645,550000.0
2006-02-01 12:28:00,9.634,9.671,9.529,9.592,500000.0
2006-02-01 12:30:00,9.531,9.67,9.513,9.67,450000.0
2006-02-01 12:31:00,9.652,9.652,9.569,9.633,350000.0
2006-02-01 12:32:00,9.55,9.692,9.55,9.589,300000.0
2006-02-01 12:33:00,9.628,9.729,9.602,9.621,550000.0
2006-02-01 12:34:00,9.551,9.656,9.539,9.539,450000.0
2006-02-01 12:35:00,9.676,9.676,9.59,9.59,350000.0
2006-02-01 12:36:00,9.698,9.698,9.56,9.671,350000.0
2006-02-01 12:37:00,9.702,9.702,9.584,9.597,500000.0
2006-02-01 12:38:00,9.659,9.685,9.543,9.623,450000.0
2006-02-01 12:39:00,9.653,9.717,9.562,9.652,450000.0
2006-02-01 12:40:00,9.632,9.736,9.572,9.639,450000.0
2006-02-01 12:41:00,9.654,9.692,9.565,9.692,450000.0
2006-02-01 12:42:00,9.589,9.718,9.589,9.68,550000.0
2006-02-01 12:43:00,9.65,9.706,9.582,9.611,500000.0
2006-02-01 12:44:00,9.694,9.75,9.634,9.634,450000.0
2006-02-01 12:45:00,9.661,9.742,9.599,9.656,400000.0
2006-02-01 12:46:00,9.611,9.733,9.587,9.587,500000.0
2006-02-01 12:47:00,9.641,9.725,9.582,9.653,350000.0
2006-02-01 12:48:00,9.627,9.727,9.568,9.691,550000.0
2006-02-01 12:49:00,9.663,9.755,9.628,9.645,450000.0
2006-02-01 12:50:00,9.669,9.735,9.615,9.626,400000.0
2006-02-01 12:51:00,9.625,9.75,9.625,9.734,500000.0
2006-02-01 12:52:00,9.66,9.738,9.626,9.699,500000.0
2006-02-01 12:53:00,9.59,9.697,9.579,9.697,500000.0
2006-02-01 12:54:00,9.717,9.717,9.608,9.665,450000.0
2006-02-01 12:55:00,9.689,9.761,9.67,9.747,450000.0
2006-02-01 12:56:00,9.714,9.789,9.647,9.662,450000.0
2006-02-01 12:57:00,9.699,9.742,9.603,9.603,400000.0
2006-02-01 12:58:00,9.673,9.766,9.642,9.645,400000.0
2006-02-01 12:59:00,9.678,9.704,9.578,9.704,450000.0
2006-02-01 13:00:00,9.709,9.709,9.572,9.635,500000.0
2006-02-01 13:02:00,9.609,9.709,9.606,9.657,400000.0
2006-02-01 13:03:00,9.679,9.757,9.617,9.617,450000.0
2006-02-01 13:04:00,9.688,9.782,9.66,9.66,450000.0
2006-02-01 13:05:00,9.633,9.754,9.633,9.747,400000.0
2006-02-01 13:06:00,9.753,9.753,9.6,9.709,450000.0
2006-02-01 13:07:00,9.76,9.76,9.62,9.662,500000.0
2006-02-01 13:08:00,9.646,9.758,9.591,9.591,400000.0
2006-02-01 13:09:00,9.743,9.781,9.646,9.646,450000.0
2006-02-01 13:10:00,9.696,9.766,9.626,9.637,500000.0
2006-02-01 13:11:00,9.627,9.724,9.627,9.692,400000.0
2006-02-01 13:12:00,9.728,9.77,9.642,9.642,550000.0
2006-02-01 13:13:00,9.727,9.727,9.535,9.656,450000.0
2006-02-01 13:14:00,9.565,9.723,9.565,9.713,350000.0
2006-02-01 13:15:00,9.65,9.725,9.592,9.682,400000.0
2006-02-01 13:16:00,9.703,9.703,9.607,9.701,350000.0
2006-02-01 13:17:00,9.737,9.767,9.675,9.756,450000.0
2006-02-01 13:18:00,9.604,9.746,9.604,9.737,400000.0
2006-02-01 13:20:00,9.653,9.698,9.612,9.686,500000.0
2006-02-01 13:23:00,9.669,9.744,9.618,9.631,350000.0
2006-02-01 13:26:00,9.666,9.715,9.598,9.649,550000.0
2006-02-01 13:27:00,9.635,9.72,9.635,9.693,500000.0
2006-02-01 13:28:00,9.694,9.738,9.611,9.65,400000.0
2006-02-01 13:29:00,9.734,9.748,9.593,9.711,350000.0
2006-02-01 13:30:00,9.726,9.726,9.548,9.598,450000.0
2006-02-01 13:32:00,9.65,9.73,9.601,9.601,500000.0
2006-02-01 13:33:00,9.658,9.713,9.605,9.642,350000.0
2006-02-01 13:34:00,9.581,9.747,9.581,9.636,350000.0
2006-02-01 13:35:00,9.674,9.736,9.598,9.598,400000.0
2006-02-01 13:36:00,9.65,9.747,9.608,9.694,450000.0
2006-02-01 13:37:00,9.621,9.696,9.618,9.69,350000.0
2006-02-01 13:38:00,9.642,9.735,9.592,9.735,400000.0
2006-02-01 13:40:00,9.716,9.75,9.629,9.741,350000.0
2006-02-01 13:41:00,9.646,9.785,9.646,9.743,400000.0
2006-02-01 13:42:00,9.701,9.701,9.577,9.678,350000.0
2006-02-01 13:43:00,9.714,9.731,9.591,9.694,500000.0
2006-02-01 13:44:00,9.609,9.727,9.583,9.649,350000.0
2006-02-01 13:45:00,9.61,9.725,9.568,9.704,400000.0
2006-02-01 13:46:00,9.677,9.768,9.645,9.686,450000.0
2006-02-01 13:47:00,9.684,9.719,9.684,9.719,100000.0
2006-02-01 13:49:00,9.585,9.717,9.585,9.682,350000.0
2006-02-01 13:54:00,9.669,9.73,9.618,9.722,400000.0
2006-02-01 13:55:00,9.686,9.733,9.653,9.691,350000.0
2006-02-01 13:56:00,9.727,9.752,9.602,9.602,400000.0
2006-02-01 13:57:00,9.669,9.736,9.627,9.627,400000.0
2006-02-01 13:58:00,9.619,9.746,9.619,9.746,350000.0
2006-02-01 13:59:00,9.676,9.76,9.676,9.76,100000.0
2006-02-01 14:01:00,9.713,9.758,9.653,9.758,400000.0
2006-02-01 14:02:00,9.762,9.785,9.664,9.729,350000.0
2006-02-01 14:03:00,9.741,9.743,9.669,9.738,350000.0
2006-02-01 14:04:00,9.66,9.779,9.66,9.777,350000.0
2006-02-01 14:05:00,9.66,9.737,9.615,9.615,200000.0
2006-02-01 14:06:00,9.733,9.767,9.652,9.747,350000.0
2006-02-01 14:07:00,9.735,9.788,9.657,9.758,400000.0
2006-02-01 14:08:00,9.716,9.793,9.678,9.73,400000.0
2006-02-01 14:09:00,9.633,9.745,9.624,9.667,550000.0
2006-02-01 14:10:00,9.671,9.777,9.667,9.701,350000.0
2006-02-01 14:11:00,9.693,9.693,9.617,9.684,400000.0
2006-02-01 14:12:00,9.702,9.775,9.702,9.771,450000.0
2006-02-01 14:13:00,9.734,9.734,9.639,9.655,350000.0
2006-02-01 14:14:00,9.629,9.72,9.58,9.67,500000.0
2006-02-01 14:15:00,9.616,9.782,9.616,9.652,500000.0
2006-02-01 14:17:00,9.711,9.743,9.659,9.688,450000.0
2006-02-01 14:18:00,9.66,9.771,9.66,9.771,400000.0
2006-02-01 14:19:00,9.737,9.789,9.658,9.764,500000.0
2006-02-01 14:20:00,9.653,9.75,9.653,9.662,350000.0
2006-02-01 14:21:00,9.615,9.708,9.606,9.688,450000.0
2006-02-01 14:22:00,9.724,9.763,9.625,9.763,450000.0
2006-02-01 14:23:00,9.668,9.751,9.662,9.688,400000.0
2006-02-01 14:24:00,9.752,9.755,9.681,9.753,400000.0
2006-02-01 14:25:00,9.671,9.754,9.669,9.673,350000.0
2006-02-01 14:26:00,9.685,9.763,9.634,9.697,350000.0
2006-02-01 14:28:00,9.725,9.749,9.643,9.702,400000.0
2006-02-01 14:29:00,9.703,9.763,9.631,9.714,350000.0
2006-02-01 14:30:00,9.692,9.809,9.647,9.647,550000.0
2006-02-01 14:31:00,9.671,9.777,9.665,9.747,400000.0
2006-02-01 14:32:00,9.717,9.722,9.629,9.67,500000.0
2006-02-01 14:35:00,9.737,9.778,9.7,9.7,350000.0
2006-02-01 14:36:00,9.735,9.756,9.649,9.756,400000.0
2006-02-01 14:37:00,9.666,9.766,9.607,9.766,550000.0
2006-02-01 14:38:00,9.744,9.788,9.694,9.743,400000.0
2006-02-01 14:39:00,9.743,9.769,9.633,9.655,500000.0
2006-02-01 14:40:00,9.691,9.732,9.638,9.671,400000.0
2006-02-01 14:41:00,9.662,9.791,9.655,9.716,550000.0
2006-02-01 14:42:00,9.6,9.709,9.57,9.709,400000.0
2006-02-01 14:43:00,9.736,9.76,9.637,9.755,500000.0
2006-02-01 14:45:00,9.72,9.762,9.679,9.73,400000.0
2006-02-01 14:48:00,9.717,9.745,9.65,9.725,400000.0
2006-02-01 14:51:00,9.739,9.754,9.642,9.71,350000.0
2006-02-01 14:52:00,9.747,9.747,9.619,9.655,450000.0
2006-02-01 14:54:00,9.619,9.764,9.615,9.658,550000.0
2006-02-01 14:57:00,9.746,9.776,9.661,9.755,450000.0
2006-02-01 14:58:00,9.675,9.74,9.64,9.708,400000.0
2006-02-01 14:59:00,9.666,9.744,9.604,9.744,550000.0
2006-02-01 15:00:00,9.64,9.772,9.64,9.681,450000.0
2006-02-01 15:01:00,9.728,9.771,9.654,9.741,450000.0
2006-02-01 15:03:00,9.753,9.782,9.648,9.773,500000.0
2006-02-01 15:06:00,9.719,9.719,9.687,9.687,400000.0
2006-02-01 15:08:00,9.622,9.767,9.622,9.723,500000.0
2006-02-01 15:10:00,9.654,9.745,9.602,9.651,400000.0
2006-02-01 15:11:00,9.652,9.751,9.617,9.635,500000.0
2006-02-01 15:12:00,9.665,9.808,9.647,9.669,450000.0
2006-02-01 15:13:00,9.716,9.74,9.618,9.74,400000.0
2006-02-01 15:14:00,9.605,9.747,9.605,9.747,100000.0
2006-02-01 15:17:00,9.697,9.767,9.636,9.709,450000.0
2006-02-01 15:20:00,9.697,9.75,9.686,9.75,400000.0
2006-02-01 15:21:00,9.709,9.762,9.626,9.762,250000.0
2006-02-01 15:22:00,9.732,9.771,9.691,9.722,450000.0
2006-02-01 15:23:00,9.669,9.76,9.669,9.733,400000.0
2006-02-01 15:24:00,9.729,9.762,9.642,9.762,350000.0
2006-02-01 15:25:00,9.792,9.815,9.681,9.77,350000.0
2006-02-01 15:26:00,9.698,9.799,9.698,9.712,550000.0
2006-02-01 15:27:00,9.713,9.822,9.699,9.739,350000.0
2006-02-01 15:28:00,9.717,9.809,9.717,9.772,350000.0
2006-02-01 15:29:00,9.752,9.811,9.697,9.732,400000.0
2006-02-01 15:30:00,9.777,9.809,9.684,9.748,450000.0
2006-02-01 15:31:00,9.734,9.822,9.7,9.706,500000.0
2006-02-01 15:32:00,9.729,9.782,9.692,9.775,450000.0
2006-02-01 15:33:00,9.756,9.77,9.662,9.749,400000.0
2006-02-01 15:34:00,9.682,9.832,9.668,9.668,400000.0
2006-02-01 15:35:00,9.734,9.782,9.693,9.723,400000.0
2006-02-01 15:36:00,9.753,9.805,9.689,9.805,550000.0
2006-02-01 15:37:00,9.671,9.769,9.647,9.731,400000.0
2006-02-01 15:38:00,9.717,9.798,9.692,9.701,450000.0
2006-02-01 15:39:00,9.717,9.738,9.66,9.66,350000.0
2006-02-01 15:40:00,9.678,9.799,9.678,9.686,450000.0
2006-02-01 15:41:00,9.663,9.786,9.663,9.753,400000.0
2006-02-01 15:42:00,9.789,9.789,9.689,9.709,350000.0
2006-02-01 15:43:00,9.709,9.755,9.639,9.648,450000.0
2006-02-01 15:44:00,9.787,9.821,9.712,9.821,350000.0
2006-02-01 15:45:00,9.815,9.815,9.689,9.792,450000.0
2006-02-01 15:46:00,9.711,9.819,9.695,9.72,400000.0
2006-02-01 15:47:00,9.803,9.842,9.686,9.706,550000.0
2006-02-01 15:48:00,9.73,9.797,9.696,9.718,350000.0
2006-02-01 15:49:00,9.791,9.837,9.774,9.837,350000.0
2006-02-01 15:50:00,9.728,9.813,9.678,9.811,550000.0
2006-02-01 15:51:00,9.79,9.836,9.703,9.711,350000.0
2006-02-01 15:52:00,9.703,9.826,9.688,9.688,350000.0
2006-02-01 15:53:00,9.79,9.82,9.709,9.778,500000.0
2006-02-01 15:54:00,9.783,9.808,9.748,9.808,450000.0
2006-02-01 15:55:00,9.678,9.787,9.678,9.78,500000.0
2006-02-01 15:56:00,9.663,9.795,9.663,9.728,450000.0
2006-02-01 15:57:00,9.745,9.789,9.713,9.74,450000.0
2006-02-01 15:58:00,9.692,9.783,9.653,9.783,500000.0
2006-02-01 15:59:00,9.813,9.813,9.694,9.722,450000.0
2006-02-01 16:00:00,9.766,9.778,9.646,9.743,500000.0
2006-02-01 16:01:00,9.791,9.791,9.666,9.666,400000.0
2006-02-01 16:02:00,9.653,9.784,9.645,9.732,550000.0
2006-02-01 16:03:00,9.803,9.812,9.692,9.753,450000.0
2006-02-01 16:04:00,9.673,9.792,9.661,9.77,550000.0
2006-02-01 16:05:00,9.735,9.829,9.714,9.828,550000.0
2006-02-01 16:06:00,9.722,9.82,9.68,9.785,350000.0
2006-02-01 16:07:00,9.726,9.834,9.714,9.714,500000.0
2006-02-01 16:08:00,9.677,9.818,9.677,9.742,550000.0
2006-02-01 16:09:00,9.691,9.81,9.691,9.81,350000.0
2006-02-01 16:10:00,9.789,9.86,9.716,9.823,500000.0
2006-02-01 16:11:00,9.662,9.786,9.657,9.658,500000.0
2006-02-01 16:12:00,9.737,9.786,9.718,9.742,350000.0
2006-02-01 16:13:00,9.74,9.82,9.74,9.82,450000.0
2006-02-01 16:14:00,9.818,9.818,9.698,9.752,500000.0
2006-02-01 16:15:00,9.791,9.791,9.646,9.661,350000.0
2006-02-01 16:16:00,9.743,9.809,9.688,9.759,550000.0
2006-02-01 16:17:00,9.754,9.799,9.675,9.675,350000.0
2006-02-01 16:18:00,9.783,9.783,9.647,9.752,400000.0
2006-02-01 16:19:00,9.68,9.76,9.627,9.736,400000.0
2006-02-01 16:20:00,9.786,9.822,9.68,9.68,550000.0
2006-02-01 16:21:00,9.677,9.756,9.621,9.713,500000.0
2006-02-01 16:22:00,9.721,9.742,9.64,9.701,450000.0
2006-02-01 16:23:00,9.68,9.812,9.68,9.696,400000.0
2006-02-01 16:24:00,9.755,9.8,9.644,9.777,550000.0
2006-02-01 16:25:00,9.75,9.799,9.702,9.799,350000.0
2006-02-01 16:26:00,9.765,9.8,9.657,9.657,550000.0
2006-02-01 16:27:00,9.721,9.794,9.68,9.759,350000.0
2006-02-01 16:28:00,9.769,9.795,9.711,9.794,400000.0
2006-02-01 16:29:00,9.799,9.799,9.705,9.792,300000.0
2006-02-01 16:30:00,9.676,9.788,9.676,9.749,550000.0
2006-02-01 16:31:00,9.694,9.778,9.645,9.71,400000.0
2006-02-01 16:32:00,9.744,9.744,9.662,9.727,500000.0
2006-02-01 16:33:00,9.705,9.813,9.7,9.7,350000.0
2006-02-01 16:34:00,9.721,9.778,9.677,9.778,350000.0
2006-02-01 16:35:00,9.679,9.806,9.651,9.712,500000.0
2006-02-01 16:36:00,9.804,9.804,9.709,9.724,500000.0
2006-02-01 16:37:00,9.793,9.793,9.684,9.695,500000.0
2006-02-01 16:38:00,9.626,9.795,9.626,9.642,450000.0
2006-02-01 16:39:00,9.673,9.753,9.648,9.735,500000.0
2006-02-01 16:40:00,9.662,9.748,9.602,9.746,400000.0
2006-02-01 16:41:00,9.639,9.719,9.639,9.658,350000.0
2006-02-01 16:42:00,9.668,9.77,9.656,9.77,500000.0
2006-02-01 16:43:00,9.654,9.782,9.654,9.694,350000.0
2006-02-01 16:44:00,9.775,9.775,9.646,9.646,400000.0
2006-02-01 16:45:00,9.653,9.731,9.653,9.703,400000.0
2006-02-01 16:46:00,9.689,9.744,9.683,9.742,350000.0
2006-02-01 16:47:00,9.664,9.771,9.639,9.673,600000.0
2006-02-01 16:48:00,9.763,9.803,9.695,9.732,500000.0
2006-02-01 16:49:00,9.744,9.78,9.657,9.657,450000.0
2006-02-01 16:50:00,9.733,9.733,9.707,9.707,100000.0
2006-02-01 16:51:00,9.783,9.783,9.652,9.652,400000.0
2006-02-01 16:52:00,9.68,9.783,9.633,9.783,450000.0
2006-02-01 16:53:00,9.709,9.82,9.682,9.712,350000.0
2006-02-01 16:54:00,9.69,9.766,9.645,9.653,450000.0
2006-02-01 16:55:00,9.748,9.786,9.656,9.702,550000.0
2006-02-01 16:56:00,9.687,9.8,9.654,9.665,400000.0
2006-02-01 16:57:00,9.77,9.77,9.654,9.654,450000.0
2006-02-01 16:58:00,9.682,9.801,9.674,9.729,500000.0
2006-02-01 16:59:00,9.687,9.772,9.67,9.67,400000.0
2006-02-01 17:00:00,9.768,9.768,9.648,9.648,350000.0
2006-02-01 17:01:00,9.668,9.756,9.611,9.664,500000.0
2006-02-01 17:02:00,9.674,9.747,9.639,9.692,400000.0
2006-02-01 17:03:00,9.67,9.736,9.635,9.693,500000.0
2006-02-01 17:04:00,9.643,9.727,9.602,9.669,350000.0
2006-02-01 17:05:00,9.743,9.743,9.611,9.706,400000.0
2006-02-01 17:06:00,9.726,9.741,9.624,9.712,350000.0
2006-02-01 17:07:00,9.723,9.808,9.661,9.711,500000.0
2006-02-01 17:08:00,9.608,9.75,9.608,9.663,500000.0
2006-02-01 17:09:00,9.722,9.765,9.635,9.681,300000.0
2006-02-01 17:10:00,9.746,9.783,9.69,9.748,350000.0
2006-02-01 17:11:00,9.775,9.782,9.65,9.662,400000.0
2006-02-01 17:12:00,9.743,9.775,9.683,9.686,400000.0
2006-02-01 17:13:00,9.72,9.762,9.616,9.762,450000.0
2006-02-01 17:14:00,9.698,9.792,9.645,9.755,550000.0
2006-02-01 17:15:00,9.646,9.753,9.608,9.684,350000.0
2006-02-01 17:16:00,9.748,9.748,9.633,9.708,450000.0
2006-02-01 17:17:00,9.758,9.844,9.656,9.656,550000.0
2006-02-01 17:18:00,9.726,9.759,9.673,9.759,350000.0
2006-02-01 17:19:00,9.638,9.734,9.638,9.719,450000.0
2006-02-01 17:20:00,9.703,9.744,9.598,9.625,350000.0
2006-02-01 17:21:00,9.749,9.785,9.65,9.668,550000.0
2006-02-01 17:22:00,9.637,9.72,9.597,9.72,400000.0
2006-02-01 17:23:00,9.629,9.715,9.608,9.694,550000.0
2006-02-01 17:24:00,9.694,9.695,9.616,9.63,350000.0
2006-02-01 17:25:00,9.694,9.735,9.616,9.735,400000.0
2006-02-01 17:26:00,9.644,9.764,9.643,9.7,450000.0
2006-02-01 17:27:00,9.691,9.734,9.612,9.69,400000.0
2006-02-01 17:28:00,9.645,9.737,9.607,9.619,550000.0
2006-02-01 17:29:00,9.618,9.728,9.618,9.726,500000.0
2006-02-01 17:30:00,9.586,9.72,9.586,9.72,450000.0
2006-02-01 17:31:00,9.675,9.735,9.605,9.696,600000.0
2006-02-01 17:32:00,9.664,9.765,9.65,9.7,400000.0
2006-02-01 17:33:00,9.684,9.723,9.613,9.723,400000.0
2006-02-01 17:34:00,9.71,9.727,9.574,9.727,450000.0
2006-02-01 17:35:00,9.669,9.72,9.6,9.661,500000.0
2006-02-01 17:36:00,9.689,9.767,9.63,9.737,450000.0
2006-02-01 17:37:00,9.725,9.725,9.599,9.673,550000.0
2006-02-01 17:38:00,9.644,9.741,9.638,9.661,400000.0
2006-02-01 17:39:00,9.689,9.689,9.573,9.601,350000.0
2006-02-01 17:40:00,9.591,9.694,9.588,9.692,500000.0
2006-02-01 17:41:00,9.624,9.721,9.613,9.666,500000.0
2006-02-01 17:42:00,9.583,9.732,9.583,9.66,500000.0
2006-02-01 17:43:00,9.697,9.713,9.557,9.589,400000.0
2006-02-01 17:44:00,9.695,9.743,9.615,9.688,450000.0
2006-02-01 17:45:00,9.629,9.743,9.628,9.644,550000.0
2006-02-01 17:46:00,9.713,9.717,9.577,9.712,400000.0
2006-02-01 17:47:00,9.693,9.714,9.607,9.653,400000.0
2006-02-01 17:48:00,9.689,9.7,9.598,9.7,400000.0
2006-02-01 17:49:00,9.652,9.702,9.622,9.672,350000.0
2006-02-01 17:50:00,9.689,9.717,9.6,9.6,550000.0
2006-02-01 17:51:00,9.605,9.665,9.54,9.601,550000.0
2006-02-01 17:52:00,9.672,9.737,9.585,9.585,350000.0
2006-02-01 17:53:00,9.638,9.684,9.597,9.608,500000.0
2006-02-01 17:54:00,9.61,9.688,9.559,9.688,350000.0
2006-02-01 17:55:00,9.597,9.694,9.577,9.65,350000.0
2006-02-01 17:56:00,9.554,9.67,9.546,9.591,400000.0
2006-02-01 17:57:00,9.658,9.686,9.587,9.643,400000.0
2006-02-01 17:58:00,9.665,9.7,9.61,9.662,450000.0
2006-02-01 17:59:00,9.595,9.686,9.567,9.686,350000.0
2006-02-01 18:00:00,9.573,9.68,9.573,9.67,350000.0
2006-02-01 18:01:00,9.646,9.695,9.568,9.607,450000.0
2006-02-01 18:02:00,9.565,9.67,9.559,9.64,500000.0
2006-02-01 18:03:00,9.644,9.676,9.605,9.637,350000.0
2006-02-01 18:04:00,9.699,9.7,9.587,9.642,400000.0
2006-02-01 18:05:00,9.643,9.725,9.606,9.725,550000.0
2006-02-01 18:06:00,9.661,9.722,9.584,9.584,450000.0
2006-02-01 18:07:00,9.717,9.717,9.582,9.701,400000.0
2006-02-01 18:08:00,9.563,9.684,9.563,9.608,300000.0
2006-02-01 18:09:00,9.687,9.687,9.564,9.636,500000.0
2006-02-01 18:10:00,9.715,9.715,9.617,9.648,400000.0
2006-02-01 18:11:00,9.619,9.715,9.593,9.679,450000.0
2006-02-01 18:12:00,9.624,9.671,9.588,9.588,250000.0
2006-02-01 18:13:00,9.62,9.723,9.571,9.723,400000.0
2006-02-01 18:14:00,9.603,9.706,9.603,9.693,400000.0
2006-02-01 18:15:00,9.615,9.689,9.589,9.657,450000.0
2006-02-01 18:16:00,9.575,9.697,9.563,9.563,400000.0
2006-02-01 18:17:00,9.597,9.715,9.597,9.661,450000.0
2006-02-01 18:18:00,9.633,9.721,9.557,9.557,500000.0
2006-02-01 18:19:00,9.579,9.673,9.559,9.635,550000.0
2006-02-01 18:20:00,9.571,9.671,9.531,9.604,400000.0
2006-02-01 18:21:00,9.557,9.638,9.518,9.619,550000.0
2006-02-01 18:22:00,9.628,9.639,9.554,9.585,400000.0
2006-02-01 18:23:00,9.686,9.714,9.611,9.679,400000.0
2006-02-01 18:24:00,9.655,9.671,9.566,9.66,400000.0
2006-02-01 18:25:00,9.574,9.638,9.529,9.564,500000.0
2006-02-01 18:26:00,9.586,9.668,9.569,9.668,550000.0
2006-02-01 18:27:00,9.665,9.673,9.561,9.648,500000.0
2006-02-01 18:28:00,9.614,9.635,9.512,9.635,350000.0
2006-02-01 18:29:00,9.611,9.685,9.587,9.685,350000.0
2006-02-01 18:30:00,9.654,9.691,9.574,9.647,450000.0
2006-02-01 18:31:00,9.676,9.676,9.598,9.653,350000.0
2006-02-01 18:32:00,9.596,9.668,9.526,9.59,450000.0
2006-02-01 18:33:00,9.633,9.683,9.569,9.569,300000.0
2006-02-01 18:34:00,9.64,9.66,9.543,9.653,400000.0
2006-02-01 18:35:00,9.589,9.672,9.589,9.603,350000.0
2006-02-01 18:36:00,9.594,9.671,9.534,9.632,550000.0
2006-02-01 18:37:00,9.584,9.672,9.574,9.615,500000.0
2006-02-01 18:38:00,9.642,9.66,9.532,9.608,450000.0
2006-02-01 18:39:00,9.653,9.677,9.591,9.662,400000.0
2006-02-01 18:40:00,9.622,9.702,9.583,9.633,350000.0
2006-02-01 18:41:00,9.608,9.685,9.59,9.639,500000.0
2006-02-01 18:42:00,9.614,9.708,9.568,9.601,550000.0
2006-02-01 18:43:00,9.637,9.677,9.561,9.677,400000.0
2006-02-01 18:44:00,9.644,9.666,9.559,9.614,500000.0
2006-02-01 18:45:00,9.564,9.683,9.564,9.647,350000.0
2006-02-01 18:46:00,9.566,9.682,9.528,9.682,350000.0
2006-02-01 18:47:00,9.566,9.686,9.566,9.667,400000.0
2006-02-01 18:48:00,9.67,9.703,9.588,9.588,450000.0
2006-02-01 18:49:00,9.602,9.716,9.602,9.633,250000.0
2006-02-01 18:50:00,9.612,9.659,9.574,9.65,350000.0
2006-02-01 18:51:00,9.685,9.733,9.639,9.644,450000.0
2006-02-01 18:52:00,9.673,9.732,9.586,9.732,550000.0
2006-02-01 18:53:00,9.7,9.717,9.65,9.713,450000.0
2006-02-01 18:54:00,9.684,9.684,9.573,9.591,400000.0
2006-02-01 18:55:00,9.609,9.717,9.592,9.664,350000.0
2006-02-01 18:56:00,9.604,9.716,9.604,9.685,450000.0
2006-02-01 18:57:00,9.747,9.747,9.625,9.704,450000.0
2006-02-01 18:58:00,9.723,9.733,9.651,9.708,350000.0
2006-02-01 18:59:00,9.648,9.707,9.648,9.678,450000.0
2006-02-01 19:00:00,9.653,9.746,9.593,9.746,350000.0
2006-02-01 19:01:00,9.66,9.757,9.649,9.707,500000.0
2006-02-01 19:02:00,9.669,9.729,9.617,9.708,400000.0
2006-02-01 19:03:00,9.714,9.727,9.641,9.642,350000.0
2006-02-01 19:04:00,9.711,9.773,9.637,9.691,500000.0
2006-02-01 19:05:00,9.603,9.725,9.565,9.683,400000.0
2006-02-01 19:06:00,9.702,9.735,9.598,9.735,400000.0
2006-02-01 19:08:00,9.65,9.75,9.626,9.626,350000.0
2006-02-01 19:09:00,9.608,9.734,9.599,9.671,500000.0
2006-02-01 19:10:00,9.706,9.731,9.653,9.709,300000.0
2006-02-01 19:11:00,9.712,9.748,9.693,9.748,450000.0
2006-02-01 19:12:00,9.649,9.745,9.649,9.718,350000.0
2006-02-01 19:13:00,9.664,9.739,9.578,9.578,350000.0
2006-02-01 19:14:00,9.595,9.698,9.586,9.698,400000.0
2006-02-01 19:15:00,9.649,9.747,9.649,9.741,500000.0
2006-02-01 19:17:00,9.688,9.712,9.601,9.712,200000.0
2006-02-01 19:18:00,9.71,9.736,9.608,9.69,550000.0
2006-02-01 19:19:00,9.714,9.729,9.604,9.729,450000.0
2006-02-01 19:20:00,9.635,9.761,9.635,9.761,250000.0
2006-02-01 19:21:00,9.684,9.755,9.633,9.755,800000.0
2006-02-01 19:22:00,9.625,9.748,9.6,9.658,750000.0
2006-02-01 19:23:00,9.74,9.76,9.631,9.631,550000.0
2006-02-01 19:24:00,9.699,9.76,9.636,9.666,400000.0
2006-02-01 19:25:00,9.661,9.742,9.631,9.631,350000.0
2006-02-01 19:26:00,9.747,9.747,9.692,9.735,400000.0
2006-02-01 19:27:00,9.719,9.762,9.665,9.715,400000.0
2006-02-01 19:28:00,9.678,9.787,9.678,9.753,550000.0
2006-02-01 19:29:00,9.632,9.76,9.632,9.714,250000.0
2006-02-01 19:30:00,9.745,9.749,9.609,9.652,450000.0
2006-02-01 19:31:00,9.628,9.727,9.609,9.622,350000.0
2006-02-01 19:32:00,9.688,9.769,9.63,9.69,600000.0
2006-02-01 19:33:00,9.695,9.769,9.633,9.633,400000.0
2006-02-01 19:34:00,9.653,9.743,9.62,9.743,550000.0
2006-02-01 19:35:00,9.655,9.735,9.579,9.73,600000.0
2006-02-01 19:36:00,9.669,9.742,9.637,9.742,450000.0
2006-02-01 19:37:00,9.681,9.732,9.597,9.597,400000.0
2006-02-01 19:38:00,9.709,9.734,9.601,9.64,400000.0
2006-02-01 19:39:00,9.59,9.726,9.579,9.712,350000.0
2006-02-01 19:40:00,9.596,9.683,9.596,9.596,500000.0
2006-02-01 19:41:00,9.708,9.715,9.584,9.584,400000.0
2006-02-01 19:42:00,9.68,9.713,9.625,9.625,550000.0
2006-02-01 19:43:00,9.717,9.717,9.601,9.628,350000.0
2006-02-01 19:44:00,9.673,9.696,9.599,9.681,350000.0
2006-02-01 19:45:00,9.6,9.658,9.562,9.634,350000.0
2006-02-01 19:46:00,9.691,9.722,9.62,9.674,450000.0
2006-02-01 19:47:00,9.697,9.744,9.619,9.705,350000.0
2006-02-01 19:48:00,9.726,9.726,9.611,9.673,350000.0
2006-02-01 19:49:00,9.692,9.743,9.639,9.639,250000.0
2006-02-01 19:50:00,9.625,9.703,9.606,9.649,500000.0
2006-02-01 19:51:00,9.644,9.74,9.644,9.735,200000.0
2006-02-01 19:52:00,9.71,9.728,9.588,9.644,750000.0
2006-02-01 19:53:00,9.633,9.724,9.606,9.609,400000.0
2006-02-01 19:54:00,9.713,9.717,9.576,9.576,250000.0
2006-02-01 19:55:00,9.622,9.738,9.605,9.652,600000.0
2006-02-01 19:56:00,9.735,9.735,9.602,9.714,350000.0
2006-02-01 19:57:00,9.589,9.77,9.589,9.653,650000.0
2006-02-01 19:58:00,9.651,9.707,9.549,9.654,550000.0
2006-02-01 19:59:00,9.705,9.705,9.609,9.657,350000.0
2006-02-01 20:00:00,9.584,9.663,9.584,9.663,400000.0
2006-02-01 20:01:00,9.68,9.681,9.575,9.669,550000.0
2006-02-01 20:02:00,9.628,9.692,9.573,9.601,450000.0
2006-02-01 20:03:00,9.596,9.732,9.596,9.656,400000.0
2006-02-01 20:04:00,9.59,9.707,9.59,9.693,350000.0
2006-02-01 20:05:00,9.721,9.739,9.602,9.696,550000.0
2006-02-01 20:06:00,9.702,9.703,9.645,9.677,400000.0
2006-02-01 20:07:00,9.746,9.785,9.652,9.763,350000.0
2006-02-01 20:08:00,9.711,9.74,9.597,9.726,350000.0
2006-02-01 20:09:00,9.673,9.753,9.655,9.753,350000.0
2006-02-01 20:10:00,9.676,9.795,9.664,9.67,550000.0
2006-02-01 20:11:00,9.707,9.725,9.594,9.636,300000.0
2006-02-01 20:12:00,9.722,9.753,9.612,9.702,350000.0
2006-02-01 20:13:00,9.74,9.761,9.642,9.702,500000.0
2006-02-01 20:14:00,9.735,9.735,9.633,9.728,250000.0
2006-02-01 20:15:00,9.74,9.741,9.607,9.684,500000.0
2006-02-01 20:16:00,9.626,9.742,9.626,9.712,450000.0
2006-02-01 20:17:00,9.609,9.735,9.609,9.719,450000.0
2006-02-01 20:18:00,9.708,9.752,9.684,9.684,350000.0
2006-02-01 20:19:00,9.675,9.73,9.612,9.639,550000.0
2006-02-01 20:20:00,9.747,9.758,9.636,9.636,650000.0
2006-02-01 20:21:00,9.683,9.753,9.6,9.622,300000.0
2006-02-01 20:22:00,9.719,9.792,9.634,9.656,400000.0
2006-02-01 20:23:00,9.615,9.757,9.614,9.757,850000.0
2006-02-01 20:24:00,9.722,9.725,9.587,9.631,550000.0
2006-02-01 20:25:00,9.752,9.752,9.614,9.715,500000.0
2006-02-01 20:26:00,9.738,9.744,9.631,9.718,450000.0
2006-02-01 20:27:00,9.751,9.767,9.606,9.71,600000.0
2006-02-01 20:28:00,9.629,9.764,9.629,9.717,850000.0
2006-02-01 20:29:00,9.759,9.759,9.664,9.726,400000.0
2006-02-01 20:30:00,9.728,9.728,9.706,9.706,200000.0
2006-02-01 20:31:00,9.676,9.771,9.631,9.703,400000.0
2006-02-01 20:32:00,9.655,9.757,9.647,9.647,450000.0
2006-02-01 20:33:00,9.611,9.759,9.611,9.759,450000.0
2006-02-01 20:36:00,9.74,9.765,9.632,9.712,850000.0
2006-02-01 20:37:00,9.714,9.736,9.633,9.666,450000.0
2006-02-01 20:39:00,9.688,9.774,9.647,9.724,600000.0
2006-02-01 20:43:00,9.703,9.703,9.603,9.643,200000.0
2006-02-01 20:48:00,9.695,9.746,9.612,9.746,400000.0
2006-02-01 20:53:00,9.73,9.769,9.639,9.657,500000.0
2006-02-01 20:59:00,9.641,9.712,9.641,9.703,350000.0
2006-02-01 21:00:00,9.709,9.804,9.709,9.746,200000.0
2006-02-01 21:01:00,9.717,9.717,9.692,9.692,150000.0
2006-02-01 21:02:00,9.77,9.77,9.666,9.706,350000.0
2006-02-01 21:07:00,9.691,9.749,9.636,9.749,150000.0
2006-02-01 21:08:00,9.628,9.72,9.628,9.72,150000.0
2006-02-01 21:09:00,9.739,9.75,9.646,9.749,250000.0
2006-02-01 21:10:00,9.662,9.715,9.613,9.657,500000.0
2006-02-01 21:11:00,9.711,9.722,9.638,9.71,400000.0
2006-02-01 21:12:00,9.77,9.77,9.65,9.65,400000.0
2006-02-01 21:13:00,9.766,9.771,9.662,9.771,400000.0
2006-02-01 21:14:00,9.682,9.777,9.632,9.636,550000.0
2006-02-01 21:15:00,9.689,9.754,9.644,9.661,400000.0
2006-02-01 21:18:00,9.648,9.759,9.619,9.637,550000.0
2006-02-01 21:19:00,9.651,9.727,9.615,9.719,350000.0
2006-02-01 21:20:00,9.766,9.766,9.631,9.634,400000.0
2006-02-01 21:21:00,9.724,9.76,9.677,9.76,150000.0
2006-02-01 21:22:00,9.638,9.756,9.638,9.756,150000.0
2006-02-01 21:23:00,9.72,9.72,9.613,9.713,350000.0
2006-02-01 21:24:00,9.657,9.694,9.626,9.689,400000.0
2006-02-01 21:26:00,9.745,9.757,9.627,9.627,250000.0
2006-02-01 21:27:00,9.679,9.755,9.621,9.622,450000.0
2006-02-01 21:28:00,9.736,9.754,9.654,9.707,400000.0
2006-02-01 21:30:00,9.74,9.756,9.614,9.73,450000.0
2006-02-01 21:31:00,9.713,9.771,9.661,9.661,350000.0
2006-02-01 21:32:00,9.702,9.78,9.651,9.689,450000.0
2006-02-01 21:33:00,9.732,9.732,9.625,9.685,150000.0
2006-02-01 21:35:00,9.721,9.742,9.618,9.722,450000.0
2006-02-01 21:36:00,9.661,9.74,9.625,9.625,450000.0
2006-02-01 21:37:00,9.629,9.701,9.627,9.695,250000.0
2006-02-01 21:38:00,9.753,9.755,9.61,9.716,350000.0
2006-02-01 21:39:00,9.713,9.743,9.615,9.705,550000.0
2006-02-01 21:40:00,9.674,9.758,9.674,9.674,350000.0
2006-02-01 21:41:00,9.749,9.757,9.654,9.654,500000.0
2006-02-01 21:42:00,9.717,9.783,9.63,9.72,700000.0
2006-02-01 21:43:00,9.693,9.736,9.647,9.673,350000.0
2006-02-01 21:44:00,9.706,9.739,9.622,9.622,450000.0
2006-02-01 21:45:00,9.734,9.734,9.643,9.65,300000.0
2006-02-01 21:46:00,9.681,9.785,9.656,9.675,650000.0
2006-02-01 21:47:00,9.682,9.731,9.677,9.731,450000.0
2006-02-01 21:51:00,9.722,9.734,9.652,9.685,300000.0
2006-02-01 21:52:00,9.733,9.733,9.626,9.626,250000.0
2006-02-01 21:53:00,9.645,9.769,9.645,9.736,350000.0
2006-02-01 21:57:00,9.671,9.724,9.602,9.659,400000.0
2006-02-01 21:58:00,9.76,9.76,9.645,9.724,350000.0
2006-02-01 21:59:00,9.712,9.799,9.648,9.648,500000.0
2006-02-01 22:00:00,9.701,9.788,9.649,9.698,400000.0
2006-02-01 22:01:00,9.622,9.722,9.622,9.644,500000.0
2006-02-01 22:02:00,9.747,9.785,9.66,9.694,500000.0
2006-02-01 22:03:00,9.71,9.743,9.647,9.65,400000.0
2006-02-01 22:06:00,9.686,9.766,9.647,9.657,650000.0
2006-02-01 22:13:00,9.714,9.718,9.625,9.718,550000.0
2006-02-01 22:14:00,9.662,9.733,9.654,9.662,550000.0
2006-02-01 22:16:00,9.716,9.734,9.599,9.687,600000.0
2006-02-01 22:17:00,9.762,9.762,9.672,9.672,150000.0
2006-02-01 22:19:00,9.74,9.74,9.651,9.704,400000.0
2006-02-01 22:20:00,9.717,9.749,9.66,9.698,450000.0
2006-02-01 22:21:00,9.718,9.718,9.647,9.697,350000.0
2006-02-01 22:22:00,9.678,9.724,9.653,9.653,250000.0
2006-02-01 22:23:00,9.765,9.765,9.67,9.745,450000.0
2006-02-01 22:25:00,9.732,9.765,9.647,9.748,450000.0
2006-02-01 22:27:00,9.682,9.729,9.682,9.729,350000.0
2006-02-01 22:28:00,9.646,9.758,9.646,9.755,400000.0
2006-02-01 22:29:00,9.701,9.712,9.632,9.706,550000.0
2006-02-01 22:31:00,9.674,9.674,9.635,9.635,200000.0
2006-02-01 22:32:00,9.632,9.7,9.613,9.698,250000.0
2006-02-01 22:33:00,9.644,9.714,9.644,9.714,150000.0
2006-02-01 22:35:00,9.681,9.729,9.626,9.631,550000.0
2006-02-01 22:37:00,9.718,9.762,9.67,9.67,450000.0
2006-02-01 22:39:00,9.708,9.747,9.614,9.614,150000.0
2006-02-01 22:40:00,9.739,9.739,9.626,9.708,300000.0
2006-02-01 22:41:00,9.68,9.704,9.608,9.608,200000.0
2006-02-01 22:43:00,9.756,9.756,9.673,9.673,100000.0
2006-02-01 22:48:00,9.705,9.705,9.605,9.644,200000.0
2006-02-01 22:50:00,9.669,9.76,9.633,9.727,400000.0
2006-02-01 22:51:00,9.672,9.726,9.586,9.726,600000.0
2006-02-01 22:52:00,9.701,9.701,9.601,9.64,200000.0
2006-02-01 22:53:00,9.711,9.759,9.632,9.644,400000.0
2006-02-01 22:55:00,9.692,9.748,9.657,9.74,500000.0
2006-02-01 22:56:00,9.725,9.756,9.637,9.756,500000.0
2006-02-01 22:58:00,9.717,9.717,9.616,9.655,200000.0
2006-02-01 22:59:00,9.702,9.753,9.636,9.753,150000.0
2006-02-01 23:00:00,9.641,9.724,9.639,9.711,350000.0
2006-02-01 23:01:00,9.64,9.759,9.64,9.759,100000.0
2006-02-01 23:03:00,9.63,9.722,9.623,9.722,250000.0
2006-02-01 23:04:00,9.741,9.741,9.577,9.678,500000.0
2006-02-01 23:05:00,9.634,9.748,9.629,9.664,350000.0
2006-02-01 23:07:00,9.735,9.741,9.66,9.678,600000.0
2006-02-01 23:08:00,9.77,9.77,9.628,9.723,750000.0
2006-02-01 23:10:00,9.726,9.778,9.672,9.778,600000.0
2006-02-01 23:12:00,9.75,9.75,9.629,9.654,250000.0
2006-02-01 23:19:00,9.705,9.705,9.605,9.644,200000.0
2006-02-01 23:21:00,9.691,9.693,9.691,9.693,100000.0
2006-02-01 23:24:00,9.654,9.75,9.654,9.75,300000.0
2006-02-01 23:27:00,9.726,9.759,9.662,9.707,400000.0
2006-02-01 23:31:00,9.725,9.725,9.641,9.673,200000.0
2006-02-01 23:37:00,9.735,9.735,9.655,9.693,250000.0
2006-02-01 23:38:00,9.716,9.729,9.683,9.729,150000.0
2006-02-01 23:44:00,9.712,9.712,9.613,9.653,200000.0
2006-02-01 23:48:00,9.694,9.694,9.639,9.668,250000.0
2006-02-01 23:51:00,9.725,9.756,9.656,9.734,400000.0
2006-02-01 23:52:00,9.731,9.731,9.731,9.731,50000.0
2006-02-02 00:00:00,9.76,9.92,9.68,9.83,200000.0
2006-02-02 00:03:00,9.737,9.737,9.653,9.685,200000.0
2006-02-02 00:06:00,9.738,9.748,9.651,9.732,350000.0
2006-02-02 00:12:00,9.712,9.712,9.613,9.653,200000.0
2006-02-02 00:17:00,9.656,9.746,9.594,9.746,300000.0
2006-02-02 00:24:00,9.748,9.748,9.62,9.736,250000.0
2006-02-02 00:25:00,9.631,9.745,9.631,9.714,450000.0
2006-02-02 00:38:00,9.71,9.721,9.71,9.721,100000.0
2006-02-02 00:41:00,9.724,9.724,9.64,9.673,200000.0
2006-02-02 00:45:00,9.654,9.766,9.64,9.699,500000.0
2006-02-02 00:47:00,9.625,9.726,9.625,9.726,150000.0
2006-02-02 00:48:00,9.645,9.746,9.617,9.695,450000.0
2006-02-02 00:49:00,9.686,9.712,9.675,9.685,350000.0
2006-02-02 00:53:00,9.717,9.717,9.632,9.665,200000.0
2006-02-02 01:00:00,9.629,9.759,9.629,9.759,350000.0
2006-02-02 01:15:00,9.729,9.729,9.651,9.683,200000.0
2006-02-02 01:17:00,9.668,9.733,9.644,9.68,250000.0
2006-02-02 01:18:00,9.72,9.743,9.643,9.743,450000.0
2006-02-02 01:40:00,9.743,9.743,9.605,9.678,250000.0
2006-02-02 01:41:00,9.7,9.76,9.627,9.633,350000.0
2006-02-02 01:43:00,9.694,9.694,9.595,9.634,200000.0
2006-02-02 01:49:00,9.687,9.687,9.586,9.625,200000.0
2006-02-02 02:00:00,9.63,9.705,9.605,9.649,400000.0
2006-02-02 02:03:00,9.634,9.755,9.634,9.755,100000.0
2006-02-02 02:07:00,9.678,9.68,9.678,9.68,100000.0
2006-02-02 02:10:00,9.655,9.732,9.65,9.685,300000.0
2006-02-02 02:11:00,9.711,9.711,9.606,9.708,300000.0
2006-02-02 02:12:00,9.757,9.757,9.652,9.718,400000.0
2006-02-02 02:14:00,9.665,9.735,9.636,9.722,450000.0
2006-02-02 02:17:00,9.707,9.738,9.639,9.738,150000.0
2006-02-02 02:18:00,9.709,9.749,9.661,9.748,250000.0
2006-02-02 02:21:00,9.714,9.776,9.647,9.68,400000.0
2006-02-02 02:22:00,9.715,9.809,9.675,9.675,400000.0
2006-02-02 02:29:00,9.739,9.74,9.649,9.676,400000.0
2006-02-02 02:31:00,9.815,9.815,9.716,9.737,450000.0
2006-02-02 02:32:00,9.714,9.784,9.692,9.721,250000.0
2006-02-02 02:33:00,9.7,9.804,9.679,9.76,450000.0
2006-02-02 02:34:00,9.694,9.757,9.694,9.757,150000.0
2006-02-02 02:40:00,9.762,9.818,9.688,9.768,350000.0
2006-02-02 02:41:00,9.767,9.767,9.715,9.737,150000.0
2006-02-02 02:45:00,9.71,9.826,9.699,9.724,400000.0
2006-02-02 02:46:00,9.811,9.818,9.747,9.817,250000.0
2006-02-02 02:50:00,9.732,9.825,9.68,9.68,300000.0
2006-02-02 02:51:00,9.731,9.81,9.667,9.735,350000.0
2006-02-02 02:52:00,9.782,9.812,9.782,9.812,100000.0
2006-02-02 02:55:00,9.708,9.765,9.708,9.758,150000.0
2006-02-02 02:57:00,9.775,9.775,9.691,9.724,200000.0
2006-02-02 02:59:00,9.775,9.792,9.692,9.758,250000.0
2006-02-02 03:00:00,9.793,9.801,9.76,9.765,350000.0
2006-02-02 03:06:00,9.734,9.734,9.606,9.64,900000.0
2006-02-02 03:07:00,9.757,9.757,9.626,9.69,450000.0
2006-02-02 03:10:00,9.725,9.725,9.625,9.664,200000.0
2006-02-02 03:13:00,9.735,9.746,9.654,9.685,250000.0
2006-02-02 03:14:00,9.642,9.792,9.642,9.739,550000.0
2006-02-02 03:16:00,9.749,9.749,9.633,9.643,650000.0
2006-02-02 03:21:00,9.735,9.735,9.643,9.679,200000.0
2006-02-02 03:26:00,9.678,9.803,9.671,9.781,550000.0
2006-02-02 03:27:00,9.659,9.734,9.609,9.727,700000.0
2006-02-02 03:32:00,9.685,9.773,9.658,9.693,500000.0
2006-02-02 03:34:00,9.652,9.777,9.652,9.746,250000.0
2006-02-02 03:36:00,9.754,9.782,9.666,9.748,250000.0
2006-02-02 03:37:00,9.767,9.767,9.749,9.765,150000.0
2006-02-02 03:38:00,9.791,9.8,9.669,9.797,200000.0
2006-02-02 03:40:00,9.773,9.825,9.679,9.762,650000.0
2006-02-02 03:41:00,9.713,9.801,9.672,9.698,400000.0
2006-02-02 03:42:00,9.68,9.799,9.68,9.692,600000.0
2006-02-02 03:43:00,9.738,9.862,9.675,9.691,750000.0
2006-02-02 03:45:00,9.761,9.792,9.654,9.731,600000.0
2006-02-02 03:49:00,9.748,9.771,9.682,9.756,500000.0
2006-02-02 03:50:00,9.682,9.768,9.682,9.69,350000.0
2006-02-02 03:52:00,9.733,9.791,9.733,9.791,100000.0
2006-02-02 03:55:00,9.689,9.753,9.689,9.721,250000.0
2006-02-02 03:56:00,9.791,9.791,9.657,9.682,250000.0
2006-02-02 03:57:00,9.76,9.79,9.684,9.684,450000.0
2006-02-02 03:58:00,9.789,9.81,9.697,9.706,700000.0
2006-02-02 03:59:00,9.748,9.803,9.683,9.762,350000.0
2006-02-02 04:00:00,9.684,9.798,9.682,9.769,400000.0
2006-02-02 04:01:00,9.751,9.773,9.688,9.688,400000.0
2006-02-02 04:02:00,9.724,9.806,9.67,9.806,250000.0
2006-02-02 04:05:00,9.771,9.771,9.667,9.705,200000.0
2006-02-02 04:08:00,9.753,9.781,9.646,9.689,650000.0
2006-02-02 04:09:00,9.739,9.833,9.696,9.725,600000.0
2006-02-02 04:10:00,9.785,9.785,9.667,9.762,800000.0
2006-02-02 04:11:00,9.807,9.807,9.665,9.79,550000.0
2006-02-02 04:12:00,9.772,9.812,9.723,9.757,400000.0
2006-02-02 04:13:00,9.714,9.803,9.679,9.788,400000.0
2006-02-02 04:15:00,9.764,9.799,9.69,9.799,300000.0
2006-02-02 04:16:00,9.799,9.822,9.692,9.806,400000.0
2006-02-02 04:22:00,9.738,9.794,9.664,9.794,150000.0
2006-02-02 04:23:00,9.693,9.817,9.693,9.703,300000.0
2006-02-02 04:24:00,9.753,9.769,9.652,9.659,600000.0
2006-02-02 04:25:00,9.729,9.761,9.676,9.761,350000.0
2006-02-02 04:26:00,9.659,9.804,9.659,9.682,550000.0
2006-02-02 04:30:00,9.681,9.762,9.678,9.719,300000.0
2006-02-02 04:31:00,9.721,9.808,9.694,9.783,250000.0
2006-02-02 04:34:00,9.735,9.78,9.67,9.702,300000.0
2006-02-02 04:35:00,9.736,9.779,9.687,9.687,300000.0
2006-02-02 04:36:00,9.782,9.782,9.644,9.758,600000.0
2006-02-02 04:37:00,9.764,9.809,9.69,9.754,300000.0
2006-02-02 04:40:00,9.729,9.77,9.714,9.753,350000.0
2006-02-02 04:46:00,9.802,9.802,9.684,9.684,300000.0
2006-02-02 04:48:00,9.765,9.765,9.654,9.721,400000.0
2006-02-02 04:49:00,9.743,9.743,9.704,9.704,100000.0
2006-02-02 04:51:00,9.777,9.785,9.681,9.707,350000.0
2006-02-02 04:52:00,9.786,9.787,9.682,9.769,250000.0
2006-02-02 04:53:00,9.783,9.813,9.706,9.706,150000.0
2006-02-02 04:54:00,9.71,9.771,9.71,9.771,100000.0
2006-02-02 04:55:00,9.744,9.744,9.744,9.744,100000.0
2006-02-02 04:56:00,9.685,9.817,9.685,9.813,500000.0
2006-02-02 04:57:00,9.747,9.84,9.696,9.764,550000.0
2006-02-02 04:58:00,9.692,9.761,9.65,9.761,300000.0
2006-02-02 04:59:00,9.753,9.778,9.69,9.69,250000.0
2006-02-02 05:00:00,9.708,9.765,9.664,9.758,350000.0
2006-02-02 05:02:00,9.768,9.803,9.686,9.699,400000.0
2006-02-02 05:03:00,9.703,9.793,9.699,9.793,500000.0
2006-02-02 05:04:00,9.798,9.798,9.66,9.741,350000.0
2006-02-02 05:05:00,9.692,9.814,9.692,9.709,350000.0
2006-02-02 05:07:00,9.764,9.797,9.67,9.757,400000.0
2006-02-02 05:09:00,9.805,9.805,9.748,9.76,300000.0
2006-02-02 05:11:00,9.78,9.815,9.715,9.715,550000.0
2006-02-02 05:12:00,9.824,9.851,9.702,9.765,350000.0
2006-02-02 05:13:00,9.702,9.828,9.702,9.719,300000.0
2006-02-02 05:14:00,9.76,9.834,9.696,9.804,600000.0
2006-02-02 05:21:00,9.807,9.807,9.696,9.769,450000.0
2006-02-02 05:24:00,9.732,9.776,9.672,9.672,550000.0
2006-02-02 05:26:00,9.808,9.808,9.692,9.724,350000.0
2006-02-02 05:28:00,9.757,9.793,9.701,9.793,250000.0
2006-02-02 05:29:00,9.745,9.773,9.718,9.742,400000.0
2006-02-02 05:30:00,9.774,9.808,9.733,9.779,200000.0
2006-02-02 05:31:00,9.761,9.815,9.693,9.734,550000.0
2006-02-02 05:32:00,9.782,9.782,9.724,9.773,150000.0
2006-02-02 05:34:00,9.813,9.813,9.705,9.759,450000.0
2006-02-02 05:35:00,9.764,9.838,9.699,9.749,500000.0
2006-02-02 05:36:00,9.739,9.83,9.709,9.709,450000.0
2006-02-02 05:37:00,9.729,9.79,9.704,9.79,200000.0
2006-02-02 05:38:00,9.733,9.848,9.733,9.746,350000.0
2006-02-02 05:39:00,9.758,9.819,9.734,9.819,200000.0
2006-02-02 05:40:00,9.8,9.838,9.698,9.698,350000.0
2006-02-02 05:41:00,9.783,9.832,9.698,9.733,500000.0
2006-02-02 05:42:00,9.783,9.852,9.745,9.818,400000.0
2006-02-02 05:44:00,9.841,9.862,9.751,9.862,250000.0
2006-02-02 05:45:00,9.791,9.814,9.754,9.754,350000.0
2006-02-02 05:46:00,9.811,9.832,9.771,9.771,300000.0
2006-02-02 05:47:00,9.862,9.862,9.734,9.84,550000.0
2006-02-02 05:48:00,9.807,9.846,9.807,9.825,200000.0
2006-02-02 05:49:00,9.807,9.855,9.751,9.855,350000.0
2006-02-02 05:50:00,9.846,9.846,9.767,9.767,100000.0
2006-02-02 05:51:00,9.835,9.883,9.793,9.842,500000.0
2006-02-02 05:52:00,9.837,9.861,9.729,9.834,450000.0
2006-02-02 05:53:00,9.73,9.823,9.73,9.823,250000.0
2006-02-02 05:55:00,9.815,9.848,9.745,9.788,400000.0
2006-02-02 05:56:00,9.876,9.888,9.792,9.792,450000.0
2006-02-02 05:57:00,9.808,9.896,9.785,9.868,350000.0
2006-02-02 05:58:00,9.877,9.877,9.741,9.741,350000.0
2006-02-02 05:59:00,9.751,9.859,9.751,9.859,100000.0
2006-02-02 06:00:00,9.807,9.864,9.807,9.862,250000.0
2006-02-02 06:01:00,9.758,9.827,9.755,9.827,150000.0
2006-02-02 06:02:00,9.833,9.837,9.833,9.837,100000.0
2006-02-02 06:03:00,9.826,9.826,9.715,9.742,250000.0
2006-02-02 06:04:00,9.804,9.861,9.715,9.772,450000.0
2006-02-02 06:05:00,9.757,9.882,9.738,9.823,550000.0
2006-02-02 06:06:00,9.751,9.84,9.731,9.84,550000.0
2006-02-02 06:07:00,9.783,9.86,9.746,9.822,400000.0
2006-02-02 06:08:00,9.832,9.876,9.727,9.876,550000.0
2006-02-02 06:09:00,9.83,9.83,9.734,9.822,350000.0
2006-02-02 06:13:00,9.799,9.809,9.714,9.723,600000.0
2006-02-02 06:14:00,9.813,9.813,9.792,9.792,100000.0
2006-02-02 06:15:00,9.808,9.844,9.687,9.736,750000.0
2006-02-02 06:16:00,9.717,9.82,9.705,9.801,400000.0
2006-02-02 06:17:00,9.771,9.832,9.73,9.832,300000.0
2006-02-02 06:18:00,9.786,9.864,9.786,9.816,200000.0
2006-02-02 06:19:00,9.827,9.832,9.712,9.712,300000.0
2006-02-02 06:20:00,9.848,9.862,9.746,9.746,350000.0
2006-02-02 06:21:00,9.796,9.87,9.766,9.823,400000.0
2006-02-02 06:22:00,9.81,9.81,9.721,9.803,200000.0
2006-02-02 06:23:00,9.818,9.864,9.744,9.818,550000.0
2006-02-02 06:24:00,9.699,9.815,9.696,9.784,350000.0
2006-02-02 06:25:00,9.8,9.839,9.734,9.839,350000.0
2006-02-02 06:26:00,9.808,9.843,9.708,9.708,650000.0
2006-02-02 06:28:00,9.758,9.84,9.729,9.84,550000.0
2006-02-02 06:29:00,9.765,9.857,9.708,9.746,500000.0
2006-02-02 06:30:00,9.821,9.86,9.748,9.748,250000.0
2006-02-02 06:31:00,9.827,9.906,9.758,9.769,750000.0
2006-02-02 06:32:00,9.747,9.853,9.743,9.819,550000.0
2006-02-02 06:36:00,9.751,9.838,9.72,9.764,650000.0
2006-02-02 06:38:00,9.754,9.862,9.731,9.828,500000.0
2006-02-02 06:39:00,9.819,9.821,9.819,9.821,100000.0
2006-02-02 06:41:00,9.863,9.863,9.823,9.823,300000.0
2006-02-02 06:42:00,9.815,9.858,9.764,9.776,550000.0
2006-02-02 06:43:00,9.811,9.811,9.771,9.788,200000.0
2006-02-02 06:47:00,9.837,9.837,9.707,9.826,550000.0
2006-02-02 06:48:00,9.839,9.839,9.724,9.738,150000.0
2006-02-02 06:49:00,9.787,9.787,9.744,9.744,100000.0
2006-02-02 06:50:00,9.738,9.827,9.738,9.754,200000.0
2006-02-02 06:51:00,9.726,9.846,9.726,9.789,400000.0
2006-02-02 06:53:00,9.769,9.838,9.763,9.773,500000.0
2006-02-02 06:54:00,9.844,9.844,9.707,9.797,550000.0
2006-02-02 06:55:00,9.777,9.787,9.719,9.787,300000.0
2006-02-02 06:56:00,9.841,9.841,9.692,9.799,450000.0
2006-02-02 06:57:00,9.793,9.797,9.789,9.789,150000.0
2006-02-02 06:58:00,9.737,9.791,9.66,9.789,400000.0
2006-02-02 06:59:00,9.772,9.827,9.753,9.753,300000.0
2006-02-02 07:00:00,9.708,9.815,9.708,9.789,250000.0
2006-02-02 07:01:00,9.74,9.833,9.74,9.825,250000.0
2006-02-02 07:02:00,9.813,9.848,9.775,9.775,250000.0
2006-02-02 07:04:00,9.816,9.816,9.771,9.771,150000.0
2006-02-02 07:05:00,9.754,9.827,9.724,9.724,250000.0
2006-02-02 07:06:00,9.801,9.801,9.661,9.695,350000.0
2006-02-02 07:07:00,9.812,9.826,9.738,9.761,400000.0
2006-02-02 07:08:00,9.72,9.829,9.72,9.783,400000.0
2006-02-02 07:09:00,9.758,9.835,9.739,9.835,450000.0
2006-02-02 07:10:00,9.733,9.812,9.733,9.739,300000.0
2006-02-02 07:11:00,9.781,9.781,9.726,9.726,100000.0
2006-02-02 07:12:00,9.776,9.814,9.704,9.811,250000.0
2006-02-02 07:13:00,9.774,9.835,9.741,9.741,200000.0
2006-02-02 07:15:00,9.811,9.811,9.722,9.722,100000.0
2006-02-02 07:18:00,9.822,9.83,9.769,9.812,400000.0
2006-02-02 07:25:00,9.848,9.848,9.711,9.776,450000.0
2006-02-02 07:30:00,9.864,9.875,9.775,9.826,400000.0
2006-02-02 07:31:00,9.81,9.865,9.734,9.839,600000.0
2006-02-02 07:33:00,9.787,9.817,9.7,9.7,350000.0
2006-02-02 07:34:00,9.834,9.851,9.75,9.823,350000.0
2006-02-02 07:37:00,9.733,9.884,9.733,9.823,450000.0
2006-02-02 07:38:00,9.818,9.818,9.714,9.784,400000.0
2006-02-02 07:39:00,9.816,9.828,9.734,9.828,350000.0
2006-02-02 07:40:00,9.789,9.828,9.717,9.808,450000.0
2006-02-02 07:41:00,9.82,9.82,9.714,9.714,250000.0
2006-02-02 07:43:00,9.731,9.83,9.693,9.809,450000.0
2006-02-02 07:44:00,9.726,9.833,9.726,9.817,400000.0
2006-02-02 07:46:00,9.804,9.811,9.801,9.801,200000.0
2006-02-02 07:47:00,9.803,9.821,9.713,9.806,350000.0
2006-02-02 07:49:00,9.73,9.862,9.73,9.809,300000.0
2006-02-02 07:50:00,9.746,9.851,9.743,9.743,350000.0
2006-02-02 07:51:00,9.76,9.852,9.748,9.846,650000.0
2006-02-02 07:52:00,9.863,9.863,9.75,9.75,450000.0
2006-02-02 07:53:00,9.818,9.831,9.737,9.817,350000.0
2006-02-02 07:54:00,9.825,9.842,9.73,9.757,400000.0
2006-02-02 07:55:00,9.758,9.807,9.721,9.721,350000.0
2006-02-02 07:56:00,9.79,9.86,9.723,9.723,250000.0
2006-02-02 07:57:00,9.754,9.829,9.72,9.829,400000.0
2006-02-02 07:58:00,9.801,9.812,9.801,9.812,100000.0
2006-02-02 07:59:00,9.793,9.834,9.665,9.797,550000.0
2006-02-02 08:00:00,9.842,9.854,9.776,9.776,300000.0
2006-02-02 08:01:00,9.778,9.885,9.726,9.726,500000.0
2006-02-02 08:02:00,9.733,9.871,9.732,9.768,850000.0
2006-02-02 08:03:00,9.723,9.818,9.723,9.802,550000.0
2006-02-02 08:04:00,9.726,9.829,9.705,9.705,300000.0
2006-02-02 08:05:00,9.735,9.814,9.665,9.754,550000.0
2006-02-02 08:10:00,9.781,9.818,9.724,9.724,500000.0
2006-02-02 08:13:00,9.801,9.801,9.666,9.706,400000.0
2006-02-02 08:14:00,9.698,9.814,9.698,9.779,400000.0
2006-02-02 08:16:00,9.754,9.824,9.754,9.792,250000.0
2006-02-02 08:18:00,9.791,9.801,9.684,9.783,550000.0
2006-02-02 08:19:00,9.725,9.806,9.725,9.755,250000.0
2006-02-02 08:20:00,9.835,9.843,9.714,9.788,550000.0
2006-02-02 08:21:00,9.71,9.817,9.671,9.736,550000.0
2006-02-02 08:22:00,9.712,9.825,9.712,9.745,350000.0
2006-02-02 08:23:00,9.778,9.911,9.778,9.875,300000.0
2006-02-02 08:24:00,9.843,9.843,9.75,9.835,350000.0
2006-02-02 08:25:00,9.739,9.878,9.739,9.839,350000.0
2006-02-02 08:26:00,9.827,9.827,9.712,9.808,500000.0
2006-02-02 08:27:00,9.727,9.8,9.727,9.8,250000.0
2006-02-02 08:28:00,9.826,9.884,9.766,9.814,450000.0
2006-02-02 08:29:00,9.705,9.793,9.666,9.793,400000.0
2006-02-02 08:31:00,9.747,9.809,9.744,9.749,400000.0
2006-02-02 08:32:00,9.792,9.823,9.687,9.784,350000.0
2006-02-02 08:33:00,9.811,9.849,9.713,9.81,400000.0
2006-02-02 08:35:00,9.812,9.873,9.727,9.753,550000.0
2006-02-02 08:36:00,9.802,9.802,9.678,9.733,500000.0
2006-02-02 08:37:00,9.786,9.83,9.732,9.793,250000.0
2006-02-02 08:38:00,9.798,9.829,9.689,9.723,650000.0
2006-02-02 08:39:00,9.78,9.879,9.744,9.744,250000.0
2006-02-02 08:40:00,9.798,9.853,9.777,9.826,250000.0
2006-02-02 08:43:00,9.812,9.812,9.709,9.745,200000.0
2006-02-02 08:45:00,9.802,9.81,9.74,9.74,350000.0
2006-02-02 08:46:00,9.829,9.833,9.707,9.798,500000.0
2006-02-02 08:47:00,9.829,9.856,9.733,9.779,550000.0
2006-02-02 08:49:00,9.842,9.842,9.71,9.775,400000.0
2006-02-02 08:51:00,9.794,9.835,9.735,9.782,350000.0
2006-02-02 08:52:00,9.718,9.806,9.708,9.793,450000.0
2006-02-02 08:54:00,9.819,9.819,9.707,9.72,350000.0
2006-02-02 08:55:00,9.823,9.828,9.685,9.828,250000.0
2006-02-02 08:56:00,9.744,9.798,9.71,9.775,550000.0
2006-02-02 08:58:00,9.828,9.83,9.702,9.738,550000.0
2006-02-02 08:59:00,9.822,9.824,9.679,9.78,500000.0
2006-02-02 09:02:00,9.708,9.865,9.708,9.772,550000.0
2006-02-02 09:03:00,9.751,9.826,9.713,9.713,300000.0
2006-02-02 09:04:00,9.798,9.85,9.7,9.85,400000.0
2006-02-02 09:06:00,9.795,9.838,9.73,9.777,350000.0
2006-02-02 09:08:00,9.842,9.842,9.777,9.777,100000.0
2006-02-02 09:09:00,9.701,9.874,9.701,9.737,450000.0
2006-02-02 09:10:00,9.831,9.839,9.719,9.836,350000.0
2006-02-02 09:13:00,9.774,9.845,9.74,9.84,450000.0
2006-02-02 09:16:00,9.768,9.873,9.733,9.759,350000.0
2006-02-02 09:19:00,9.819,9.819,9.694,9.811,450000.0
2006-02-02 09:20:00,9.742,9.835,9.695,9.695,450000.0
2006-02-02 09:21:00,9.73,9.809,9.677,9.809,550000.0
2006-02-02 09:24:00,9.708,9.801,9.708,9.757,400000.0
2006-02-02 09:25:00,9.827,9.841,9.734,9.759,350000.0
2006-02-02 09:26:00,9.839,9.839,9.706,9.706,250000.0
2006-02-02 09:27:00,9.743,9.827,9.698,9.698,250000.0
2006-02-02 09:34:00,9.782,9.822,9.688,9.795,300000.0
2006-02-02 09:35:00,9.712,9.824,9.712,9.824,350000.0
2006-02-02 09:36:00,9.756,9.827,9.692,9.692,500000.0
2006-02-02 09:37:00,9.785,9.828,9.695,9.802,400000.0
2006-02-02 09:38:00,9.78,9.852,9.728,9.831,450000.0
2006-02-02 09:39:00,9.826,9.826,9.66,9.796,500000.0
2006-02-02 09:40:00,9.711,9.82,9.671,9.685,550000.0
2006-02-02 09:41:00,9.795,9.841,9.741,9.741,350000.0
2006-02-02 09:42:00,9.829,9.864,9.763,9.763,400000.0
2006-02-02 09:46:00,9.763,9.836,9.763,9.77,350000.0
2006-02-02 09:47:00,9.756,9.899,9.725,9.824,550000.0
2006-02-02 09:50:00,9.756,9.901,9.719,9.762,500000.0
2006-02-02 09:52:00,9.868,9.868,9.709,9.812,400000.0
2006-02-02 09:54:00,9.854,9.863,9.723,9.816,350000.0
2006-02-02 09:55:00,9.802,9.83,9.718,9.74,400000.0
2006-02-02 09:58:00,9.72,9.789,9.684,9.768,400000.0
2006-02-02 10:00:00,9.822,9.822,9.714,9.807,550000.0
2006-02-02 10:01:00,9.81,9.865,9.746,9.82,500000.0
2006-02-02 10:02:00,9.73,9.847,9.73,9.806,350000.0
2006-02-02 10:03:00,9.818,9.835,9.724,9.75,400000.0
2006-02-02 10:04:00,9.821,9.834,9.746,9.771,400000.0
2006-02-02 10:05:00,9.705,9.842,9.7,9.842,400000.0
2006-02-02 10:06:00,9.794,9.884,9.739,9.884,450000.0
2006-02-02 10:07:00,9.83,9.888,9.764,9.789,400000.0
2006-02-02 10:08:00,9.884,9.886,9.758,9.883,400000.0
2006-02-02 10:09:00,9.903,9.903,9.736,9.867,450000.0
2006-02-02 10:10:00,9.863,9.912,9.772,9.889,550000.0
2006-02-02 10:11:00,9.884,9.935,9.77,9.77,500000.0
2006-02-02 10:13:00,9.807,9.938,9.759,9.785,500000.0
2006-02-02 10:14:00,9.766,9.842,9.734,9.815,400000.0
2006-02-02 10:15:00,9.886,9.886,9.789,9.834,350000.0
2006-02-02 10:16:00,9.743,9.879,9.739,9.834,400000.0
2006-02-02 10:17:00,9.822,9.85,9.772,9.777,400000.0
2006-02-02 10:18:00,9.743,9.873,9.726,9.865,450000.0
2006-02-02 10:19:00,9.802,9.898,9.771,9.832,400000.0
2006-02-02 10:20:00,9.777,9.841,9.747,9.751,550000.0
2006-02-02 10:21:00,9.825,9.867,9.809,9.862,400000.0
2006-02-02 10:22:00,9.782,9.941,9.782,9.821,400000.0
2006-02-02 10:23:00,9.854,9.86,9.718,9.825,450000.0
2006-02-02 10:24:00,9.872,9.882,9.722,9.87,900000.0
2006-02-02 10:25:00,9.747,9.861,9.719,9.827,700000.0
2006-02-02 10:26:00,9.884,9.884,9.774,9.774,350000.0
2006-02-02 10:27:00,9.846,9.872,9.773,9.872,450000.0
2006-02-02 10:28:00,9.849,9.849,9.7,9.758,350000.0
2006-02-02 10:29:00,9.87,9.874,9.73,9.835,900000.0
2006-02-02 10:30:00,9.767,9.828,9.705,9.757,400000.0
2006-02-02 10:31:00,9.723,9.801,9.723,9.771,350000.0
2006-02-02 10:32:00,9.797,9.836,9.704,9.836,700000.0
2006-02-02 10:33:00,9.847,9.874,9.738,9.874,400000.0
2006-02-02 10:35:00,9.766,9.876,9.75,9.806,400000.0
2006-02-02 10:36:00,9.796,9.88,9.772,9.779,500000.0
2006-02-02 10:37:00,9.901,9.931,9.782,9.822,400000.0
2006-02-02 10:38:00,9.753,9.903,9.753,9.874,400000.0
2006-02-02 10:39:00,9.862,9.906,9.755,9.755,650000.0
2006-02-02 10:40:00,9.862,9.869,9.733,9.869,550000.0
2006-02-02 10:41:00,9.855,9.855,9.736,9.751,350000.0
2006-02-02 10:42:00,9.834,9.867,9.715,9.841,750000.0
2006-02-02 10:43:00,9.864,9.912,9.74,9.769,400000.0
2006-02-02 10:44:00,9.84,9.903,9.748,9.867,900000.0
2006-02-02 10:45:00,9.864,9.905,9.777,9.85,350000.0
2006-02-02 10:46:00,9.85,9.896,9.792,9.891,400000.0
2006-02-02 10:47:00,9.841,9.877,9.737,9.737,350000.0
2006-02-02 10:48:00,9.787,9.886,9.753,9.886,450000.0
2006-02-02 10:50:00,9.833,9.908,9.764,9.765,800000.0
2006-02-02 10:51:00,9.845,9.896,9.767,9.875,550000.0
2006-02-02 10:52:00,9.86,9.908,9.752,9.852,950000.0
2006-02-02 10:54:00,9.868,9.914,9.767,9.767,400000.0
2006-02-02 10:55:00,9.849,9.89,9.754,9.836,800000.0
2006-02-02 10:59:00,9.834,9.854,9.707,9.707,450000.0
2006-02-02 11:00:00,9.787,9.866,9.72,9.732,350000.0
2006-02-02 11:01:00,9.726,9.858,9.726,9.811,500000.0
2006-02-02 11:02:00,9.863,9.882,9.751,9.809,400000.0
2006-02-02 11:03:00,9.782,9.865,9.734,9.771,550000.0
2006-02-02 11:04:00,9.867,9.893,9.775,9.875,400000.0
2006-02-02 11:05:00,9.737,9.872,9.737,9.756,550000.0
2006-02-02 11:06:00,9.849,9.922,9.765,9.765,350000.0
2006-02-02 11:08:00,9.789,9.926,9.782,9.882,350000.0
2006-02-02 11:09:00,9.852,9.852,9.741,9.834,500000.0
2006-02-02 11:10:00,9.72,9.851,9.72,9.779,400000.0
2006-02-02 11:11:00,9.835,9.853,9.709,9.811,350000.0
2006-02-02 11:12:00,9.823,9.834,9.728,9.812,550000.0
2006-02-02 11:14:00,9.751,9.838,9.717,9.838,400000.0
2006-02-02 11:16:00,9.771,9.836,9.761,9.836,500000.0
2006-02-02 11:17:00,9.845,9.848,9.733,9.848,350000.0
2006-02-02 11:19:00,9.727,9.844,9.692,9.844,550000.0
2006-02-02 11:20:00,9.81,9.843,9.728,9.777,400000.0
2006-02-02 11:25:00,9.755,9.846,9.741,9.741,550000.0
2006-02-02 11:26:00,9.828,9.859,9.736,9.859,400000.0
2006-02-02 11:27:00,9.768,9.874,9.768,9.868,500000.0
2006-02-02 11:30:00,9.858,9.895,9.758,9.758,500000.0
2006-02-02 11:32:00,9.8,9.813,9.722,9.722,450000.0
2006-02-02 11:33:00,9.693,9.792,9.68,9.792,350000.0
2006-02-02 11:34:00,9.84,9.84,9.78,9.835,250000.0
2006-02-02 11:35:00,9.837,9.865,9.739,9.8,450000.0
2006-02-02 11:39:00,9.784,9.873,9.741,9.775,350000.0
2006-02-02 11:40:00,9.786,9.849,9.762,9.795,400000.0
2006-02-02 11:41:00,9.722,9.8,9.716,9.779,350000.0
2006-02-02 11:42:00,9.744,9.853,9.744,9.847,350000.0
2006-02-02 11:43:00,9.877,9.892,9.783,9.892,350000.0
2006-02-02 11:44:00,9.898,9.909,9.786,9.861,450000.0
2006-02-02 11:45:00,9.773,9.864,9.755,9.854,550000.0
2006-02-02 11:46:00,9.843,9.892,9.764,9.786,400000.0
2006-02-02 11:47:00,9.82,9.916,9.741,9.843,500000.0
2006-02-02 11:48:00,9.824,9.859,9.762,9.859,400000.0
2006-02-02 11:49:00,9.844,9.856,9.727,9.807,350000.0
2006-02-02 11:50:00,9.838,9.875,9.765,9.875,350000.0
2006-02-02 11:51:00,9.735,9.893,9.735,9.86,450000.0
2006-02-02 11:52:00,9.757,9.851,9.709,9.846,450000.0
2006-02-02 11:53:00,9.74,9.852,9.74,9.767,400000.0
2006-02-02 11:54:00,9.867,9.876,9.784,9.818,550000.0
2006-02-02 11:55:00,9.808,9.88,9.756,9.88,350000.0
2006-02-02 11:56:00,9.824,9.893,9.814,9.82,350000.0
2006-02-02 11:57:00,9.887,9.887,9.791,9.846,450000.0
2006-02-02 11:58:00,9.77,9.899,9.767,9.899,350000.0
2006-02-02 11:59:00,9.871,9.921,9.817,9.855,450000.0
2006-02-02 12:00:00,9.867,9.871,9.762,9.762,350000.0
2006-02-02 12:01:00,9.899,9.93,9.817,9.841,500000.0
2006-02-02 12:02:00,9.903,9.929,9.805,9.805,400000.0
2006-02-02 12:03:00,9.822,9.93,9.822,9.881,550000.0
2006-02-02 12:04:00,9.851,9.91,9.801,9.801,350000.0
2006-02-02 12:05:00,9.888,9.916,9.782,9.827,350000.0
2006-02-02 12:06:00,9.899,9.906,9.837,9.906,350000.0
2006-02-02 12:07:00,9.898,9.898,9.736,9.83,450000.0
2006-02-02 12:08:00,9.897,9.924,9.806,9.924,450000.0
2006-02-02 12:09:00,9.793,9.886,9.792,9.831,350000.0
2006-02-02 12:10:00,9.889,9.938,9.832,9.871,400000.0
2006-02-02 12:11:00,9.848,9.889,9.8,9.821,300000.0
2006-02-02 12:12:00,9.8,9.934,9.8,9.815,350000.0
2006-02-02 12:13:00,9.869,9.917,9.799,9.876,400000.0
2006-02-02 12:14:00,9.886,9.916,9.806,9.817,550000.0
2006-02-02 12:15:00,9.842,9.919,9.822,9.847,400000.0
2006-02-02 12:16:00,9.836,9.904,9.777,9.824,400000.0
2006-02-02 12:17:00,9.862,9.891,9.836,9.884,400000.0
2006-02-02 12:18:00,9.873,9.888,9.802,9.802,450000.0
2006-02-02 12:19:00,9.823,9.876,9.745,9.77,450000.0
2006-02-02 12:20:00,9.808,9.9,9.756,9.842,500000.0
2006-02-02 12:23:00,9.883,9.883,9.731,9.761,400000.0
2006-02-02 12:24:00,9.912,9.912,9.815,9.884,600000.0
2006-02-02 12:25:00,9.889,9.889,9.768,9.867,450000.0
2006-02-02 12:26:00,9.861,9.861,9.722,9.744,450000.0
2006-02-02 12:27:00,9.81,9.861,9.729,9.842,550000.0
2006-02-02 12:28:00,9.864,9.925,9.778,9.848,500000.0
2006-02-02 12:29:00,9.873,9.873,9.743,9.744,500000.0
2006-02-02 12:30:00,9.815,9.933,9.809,9.92,450000.0
2006-02-02 12:31:00,9.861,9.861,9.787,9.854,350000.0
2006-02-02 12:32:00,9.765,9.9,9.765,9.792,300000.0
2006-02-02 12:33:00,9.902,9.905,9.771,9.775,400000.0
2006-02-02 12:34:00,9.781,9.904,9.761,9.761,450000.0
2006-02-02 12:35:00,9.923,9.948,9.809,9.809,350000.0
2006-02-02 12:39:00,9.864,9.864,9.705,9.791,450000.0
2006-02-02 12:40:00,9.772,9.825,9.728,9.781,450000.0
2006-02-02 12:41:00,9.831,9.868,9.749,9.868,450000.0
2006-02-02 12:42:00,9.748,9.879,9.746,9.849,550000.0
2006-02-02 12:45:00,9.828,9.895,9.779,9.818,400000.0
2006-02-02 12:46:00,9.766,9.885,9.757,9.757,500000.0
2006-02-02 12:47:00,9.803,9.906,9.748,9.83,350000.0
2006-02-02 12:48:00,9.792,9.898,9.767,9.874,550000.0
2006-02-02 12:49:00,9.806,9.896,9.776,9.776,450000.0
2006-02-02 12:50:00,9.805,9.908,9.758,9.772,400000.0
2006-02-02 12:51:00,9.738,9.855,9.724,9.855,500000.0
2006-02-02 12:53:00,9.737,9.839,9.735,9.834,500000.0
2006-02-02 12:54:00,9.849,9.858,9.747,9.805,450000.0
2006-02-02 12:55:00,9.797,9.838,9.735,9.838,450000.0
2006-02-02 12:56:00,9.785,9.849,9.707,9.734,450000.0
2006-02-02 12:57:00,9.768,9.804,9.682,9.682,400000.0
2006-02-02 12:58:00,9.725,9.797,9.655,9.698,400000.0
2006-02-02 12:59:00,9.764,9.804,9.698,9.801,450000.0
2006-02-02 13:00:00,9.783,9.827,9.696,9.73,500000.0
2006-02-02 13:01:00,9.668,9.77,9.652,9.734,400000.0
2006-02-02 13:02:00,9.698,9.824,9.698,9.764,400000.0
2006-02-02 13:03:00,9.762,9.841,9.724,9.724,450000.0
2006-02-02 13:04:00,9.778,9.842,9.717,9.726,450000.0
2006-02-02 13:05:00,9.692,9.813,9.692,9.813,400000.0
2006-02-02 13:06:00,9.856,9.856,9.712,9.817,450000.0
2006-02-02 13:07:00,9.858,9.896,9.752,9.808,500000.0
2006-02-02 13:08:00,9.77,9.863,9.735,9.735,400000.0
2006-02-02 13:09:00,9.851,9.855,9.736,9.746,450000.0
2006-02-02 13:10:00,9.802,9.883,9.739,9.746,500000.0
2006-02-02 13:11:00,9.732,9.813,9.732,9.813,400000.0
2006-02-02 13:12:00,9.837,9.837,9.726,9.733,550000.0
2006-02-02 13:13:00,9.863,9.863,9.722,9.839,450000.0
2006-02-02 13:14:00,9.764,9.908,9.764,9.866,350000.0
2006-02-02 13:15:00,9.772,9.873,9.704,9.821,400000.0
2006-02-02 13:17:00,9.844,9.859,9.751,9.859,450000.0
2006-02-02 13:18:00,9.716,9.866,9.716,9.847,400000.0
2006-02-02 13:19:00,9.789,9.866,9.737,9.749,400000.0
2006-02-02 13:20:00,9.733,9.801,9.693,9.764,500000.0
2006-02-02 13:21:00,9.717,9.831,9.717,9.72,350000.0
2006-02-02 13:22:00,9.739,9.84,9.723,9.748,400000.0
2006-02-02 13:23:00,9.754,9.82,9.689,9.7,350000.0
2006-02-02 13:25:00,9.812,9.846,9.749,9.846,350000.0
2006-02-02 13:27:00,9.749,9.842,9.749,9.813,500000.0
2006-02-02 13:28:00,9.808,9.854,9.719,9.759,400000.0
2006-02-02 13:29:00,9.837,9.837,9.683,9.792,350000.0
2006-02-02 13:30:00,9.832,9.832,9.646,9.697,450000.0
2006-02-02 13:32:00,9.756,9.826,9.698,9.698,500000.0
2006-02-02 13:39:00,9.805,9.851,9.737,9.814,500000.0
2006-02-02 13:41:00,9.756,9.898,9.756,9.854,400000.0
2006-02-02 13:42:00,9.811,9.811,9.687,9.78,350000.0
2006-02-02 13:43:00,9.822,9.873,9.743,9.815,500000.0
2006-02-02 13:44:00,9.71,9.846,9.682,9.767,350000.0
2006-02-02 13:45:00,9.736,9.841,9.707,9.808,400000.0
2006-02-02 13:46:00,9.749,9.828,9.702,9.753,450000.0
2006-02-02 13:47:00,9.786,9.812,9.675,9.796,350000.0
2006-02-02 13:48:00,9.771,9.811,9.703,9.758,400000.0
2006-02-02 13:49:00,9.663,9.799,9.663,9.77,350000.0
2006-02-02 13:50:00,9.723,9.733,9.672,9.678,450000.0
2006-02-02 13:53:00,9.699,9.804,9.658,9.726,450000.0
2006-02-02 13:54:00,9.766,9.834,9.713,9.809,400000.0
2006-02-02 13:55:00,9.767,9.806,9.727,9.759,350000.0
2006-02-02 13:56:00,9.788,9.82,9.671,9.671,400000.0
2006-02-02 13:58:00,9.684,9.803,9.684,9.803,350000.0
2006-02-02 13:59:00,9.816,9.816,9.736,9.736,100000.0
2006-02-02 14:01:00,9.753,9.803,9.687,9.803,400000.0
2006-02-02 14:02:00,9.809,9.811,9.696,9.736,350000.0
2006-02-02 14:04:00,9.701,9.83,9.701,9.83,350000.0
2006-02-02 14:05:00,9.818,9.818,9.68,9.739,300000.0
2006-02-02 14:06:00,9.815,9.834,9.701,9.793,350000.0
2006-02-02 14:07:00,9.801,9.834,9.721,9.796,400000.0
2006-02-02 14:08:00,9.77,9.831,9.729,9.781,400000.0
2006-02-02 14:09:00,9.707,9.856,9.702,9.749,550000.0
2006-02-02 14:10:00,9.713,9.843,9.713,9.755,350000.0
2006-02-02 14:11:00,9.766,9.82,9.744,9.82,400000.0
2006-02-02 14:12:00,9.828,9.832,9.786,9.83,450000.0
2006-02-02 14:15:00,9.69,9.836,9.69,9.745,500000.0
2006-02-02 14:16:00,9.734,9.843,9.705,9.781,450000.0
2006-02-02 14:17:00,9.789,9.795,9.71,9.739,450000.0
2006-02-02 14:18:00,9.77,9.839,9.729,9.839,400000.0
2006-02-02 14:19:00,9.81,9.844,9.721,9.834,500000.0
2006-02-02 14:21:00,9.71,9.813,9.689,9.77,450000.0
2006-02-02 14:22:00,9.798,9.817,9.689,9.689,450000.0
2006-02-02 14:23:00,9.766,9.852,9.748,9.775,400000.0
2006-02-02 14:24:00,9.846,9.85,9.775,9.85,400000.0
2006-02-02 14:25:00,9.774,9.854,9.769,9.773,350000.0
2006-02-02 14:26:00,9.782,9.85,9.727,9.787,350000.0
2006-02-02 14:27:00,9.787,9.863,9.722,9.863,400000.0
2006-02-02 14:28:00,9.836,9.836,9.743,9.787,400000.0
2006-02-02 14:29:00,9.802,9.856,9.725,9.824,350000.0
2006-02-02 14:30:00,9.788,9.865,9.736,9.736,550000.0
2006-02-02 14:31:00,9.776,9.862,9.743,9.834,400000.0
2006-02-02 14:32:00,9.816,9.847,9.736,9.769,500000.0
2006-02-02 14:33:00,9.854,9.861,9.732,9.772,300000.0
2006-02-02 14:34:00,9.81,9.858,9.712,9.793,450000.0
2006-02-02 14:35:00,9.825,9.861,9.778,9.785,350000.0
2006-02-02 14:36:00,9.831,9.843,9.744,9.843,400000.0
2006-02-02 14:37:00,9.749,9.847,9.697,9.847,550000.0
2006-02-02 14:38:00,9.811,9.854,9.772,9.821,400000.0
2006-02-02 14:42:00,9.718,9.827,9.713,9.813,400000.0
2006-02-02 14:43:00,9.816,9.862,9.71,9.862,500000.0
2006-02-02 14:44:00,9.76,9.835,9.741,9.835,450000.0
2006-02-02 14:45:00,9.821,9.869,9.787,9.851,400000.0
2006-02-02 14:47:00,9.83,9.83,9.7,9.83,350000.0
2006-02-02 14:48:00,9.847,9.901,9.812,9.867,400000.0
2006-02-02 14:50:00,9.79,9.907,9.752,9.752,400000.0
2006-02-02 14:52:00,9.873,9.873,9.777,9.797,450000.0
2006-02-02 14:53:00,9.777,9.863,9.755,9.798,400000.0
2006-02-02 14:54:00,9.73,9.881,9.73,9.77,550000.0
2006-02-02 14:55:00,9.814,9.831,9.723,9.723,450000.0
2006-02-02 14:57:00,9.867,9.869,9.763,9.832,450000.0
2006-02-02 14:58:00,9.768,9.833,9.737,9.807,400000.0
2006-02-02 14:59:00,9.768,9.851,9.686,9.851,550000.0
2006-02-02 15:00:00,9.74,9.916,9.74,9.793,450000.0
2006-02-02 15:01:00,9.818,9.858,9.741,9.824,450000.0
2006-02-02 15:03:00,9.831,9.864,9.726,9.864,500000.0
2006-02-02 15:05:00,9.74,9.877,9.74,9.754,550000.0
2006-02-02 15:06:00,9.811,9.833,9.793,9.793,400000.0
2006-02-02 15:07:00,9.74,9.861,9.735,9.826,350000.0
2006-02-02 15:08:00,9.721,9.849,9.701,9.787,500000.0
2006-02-02 15:09:00,9.824,9.824,9.678,9.715,450000.0
2006-02-02 15:10:00,9.764,9.856,9.712,9.761,400000.0
2006-02-02 15:13:00,9.82,9.856,9.739,9.856,400000.0
2006-02-02 15:14:00,9.747,9.858,9.744,9.858,300000.0
2006-02-02 15:15:00,9.701,9.823,9.7,9.779,400000.0
2006-02-02 15:16:00,9.814,9.854,9.814,9.854,100000.0
2006-02-02 15:19:00,9.801,9.849,9.768,9.817,450000.0
2006-02-02 15:20:00,9.79,9.849,9.779,9.849,400000.0
2006-02-02 15:21:00,9.798,9.841,9.708,9.809,400000.0
2006-02-02 15:22:00,9.819,9.858,9.781,9.828,450000.0
2006-02-02 15:23:00,9.766,9.844,9.766,9.832,400000.0
2006-02-02 15:24:00,9.846,9.869,9.77,9.853,350000.0
2006-02-02 15:25:00,9.858,9.858,9.754,9.791,350000.0
2006-02-02 15:26:00,9.732,9.809,9.732,9.732,550000.0
2006-02-02 15:27:00,9.747,9.842,9.741,9.764,350000.0
2006-02-02 15:28:00,9.754,9.867,9.754,9.823,350000.0
2006-02-02 15:29:00,9.821,9.869,9.765,9.817,400000.0
2006-02-02 15:30:00,9.819,9.84,9.736,9.777,450000.0
2006-02-02 15:31:00,9.763,9.855,9.729,9.755,500000.0
2006-02-02 15:32:00,9.78,9.854,9.744,9.83,450000.0
2006-02-02 15:33:00,9.825,9.829,9.731,9.812,400000.0
2006-02-02 15:34:00,9.719,9.832,9.707,9.707,400000.0
2006-02-02 15:35:00,9.79,9.859,9.769,9.807,400000.0
2006-02-02 15:36:00,9.823,9.883,9.767,9.883,550000.0
2006-02-02 15:37:00,9.767,9.851,9.73,9.817,400000.0
2006-02-02 15:38:00,9.782,9.87,9.782,9.783,450000.0
2006-02-02 15:39:00,9.827,9.892,9.748,9.846,450000.0
2006-02-02 15:40:00,9.766,9.919,9.766,9.771,450000.0
2006-02-02 15:41:00,9.733,9.869,9.733,9.828,400000.0
2006-02-02 15:42:00,9.845,9.847,9.751,9.767,350000.0
2006-02-02 15:43:00,9.763,9.811,9.691,9.707,450000.0
2006-02-02 15:44:00,9.846,9.873,9.77,9.862,350000.0
2006-02-02 15:45:00,9.881,9.881,9.775,9.852,450000.0
2006-02-02 15:46:00,9.753,9.86,9.734,9.76,400000.0
2006-02-02 15:47:00,9.831,9.853,9.722,9.727,550000.0
2006-02-02 15:48:00,9.754,9.799,9.707,9.734,350000.0
2006-02-02 15:49:00,9.798,9.846,9.777,9.846,350000.0
2006-02-02 15:50:00,9.767,9.859,9.735,9.859,550000.0
2006-02-02 15:51:00,9.821,9.843,9.715,9.734,350000.0
2006-02-02 15:52:00,9.712,9.868,9.712,9.731,350000.0
2006-02-02 15:53:00,9.812,9.837,9.717,9.799,500000.0
2006-02-02 15:54:00,9.817,9.852,9.765,9.852,450000.0
2006-02-02 15:55:00,9.73,9.878,9.73,9.824,500000.0
2006-02-02 15:56:00,9.712,9.859,9.712,9.788,450000.0
2006-02-02 15:57:00,9.76,9.806,9.726,9.751,450000.0
2006-02-02 15:58:00,9.73,9.836,9.73,9.836,500000.0
2006-02-02 15:59:00,9.822,9.822,9.719,9.735,450000.0
2006-02-02 16:00:00,9.795,9.846,9.701,9.79,500000.0
2006-02-02 16:01:00,9.824,9.824,9.709,9.709,400000.0
2006-02-02 16:02:00,9.706,9.829,9.689,9.776,550000.0
2006-02-02 16:03:00,9.804,9.804,9.686,9.75,450000.0
2006-02-02 16:04:00,9.676,9.792,9.663,9.771,550000.0
2006-02-02 16:05:00,9.816,9.816,9.682,9.699,550000.0
2006-02-02 16:06:00,9.7,9.794,9.655,9.763,350000.0
2006-02-02 16:07:00,9.707,9.804,9.698,9.698,500000.0
2006-02-02 16:08:00,9.68,9.823,9.68,9.723,550000.0
2006-02-02 16:09:00,9.683,9.806,9.674,9.806,350000.0
2006-02-02 16:10:00,9.781,9.824,9.692,9.805,500000.0
2006-02-02 16:11:00,9.691,9.881,9.691,9.697,500000.0
2006-02-02 16:12:00,9.731,9.78,9.687,9.733,350000.0
2006-02-02 16:13:00,9.727,9.804,9.685,9.804,450000.0
2006-02-02 16:14:00,9.81,9.81,9.671,9.732,500000.0
2006-02-02 16:15:00,9.819,9.84,9.714,9.714,350000.0
2006-02-02 16:16:00,9.756,9.83,9.711,9.794,550000.0
2006-02-02 16:17:00,9.794,9.827,9.699,9.699,350000.0
2006-02-02 16:18:00,9.821,9.869,9.707,9.818,400000.0
2006-02-02 16:19:00,9.751,9.816,9.691,9.775,350000.0
2006-02-02 16:20:00,9.835,9.875,9.736,9.736,550000.0
2006-02-02 16:21:00,9.729,9.812,9.68,9.767,500000.0
2006-02-02 16:22:00,9.782,9.782,9.688,9.735,450000.0
2006-02-02 16:23:00,9.713,9.808,9.693,9.693,400000.0
2006-02-02 16:25:00,9.81,9.846,9.766,9.827,350000.0
2006-02-02 16:26:00,9.783,9.817,9.681,9.681,550000.0
2006-02-02 16:27:00,9.753,9.831,9.702,9.826,350000.0
2006-02-02 16:28:00,9.773,9.821,9.721,9.82,400000.0
2006-02-02 16:29:00,9.827,9.829,9.732,9.807,400000.0
2006-02-02 16:30:00,9.73,9.819,9.689,9.774,550000.0
2006-02-02 16:31:00,9.728,9.826,9.681,9.748,400000.0
2006-02-02 16:32:00,9.762,9.817,9.688,9.717,500000.0
2006-02-02 16:33:00,9.706,9.799,9.679,9.702,350000.0
2006-02-02 16:34:00,9.735,9.802,9.699,9.802,350000.0
2006-02-02 16:35:00,9.699,9.809,9.685,9.709,500000.0
2006-02-02 16:36:00,9.789,9.798,9.705,9.711,500000.0
2006-02-02 16:37:00,9.799,9.799,9.706,9.706,500000.0
2006-02-02 16:38:00,9.63,9.753,9.621,9.644,450000.0
2006-02-02 16:39:00,9.718,9.804,9.696,9.771,500000.0
2006-02-02 16:40:00,9.751,9.831,9.682,9.752,350000.0
2006-02-02 16:41:00,9.689,9.772,9.689,9.692,350000.0
2006-02-02 16:42:00,9.704,9.817,9.689,9.808,500000.0
2006-02-02 16:43:00,9.697,9.828,9.697,9.732,350000.0
2006-02-02 16:44:00,9.81,9.81,9.673,9.673,400000.0
2006-02-02 16:45:00,9.695,9.78,9.695,9.756,400000.0
2006-02-02 16:46:00,9.745,9.79,9.728,9.786,350000.0
2006-02-02 16:47:00,9.717,9.847,9.7,9.73,600000.0
2006-02-02 16:48:00,9.806,9.832,9.731,9.783,500000.0
2006-02-02 16:49:00,9.783,9.849,9.714,9.714,450000.0
2006-02-02 16:50:00,9.738,9.82,9.685,9.756,550000.0
2006-02-02 16:51:00,9.807,9.807,9.693,9.693,400000.0
2006-02-02 16:52:00,9.739,9.829,9.723,9.829,450000.0
2006-02-02 16:53:00,9.735,9.82,9.704,9.746,350000.0
2006-02-02 16:54:00,9.758,9.84,9.715,9.715,450000.0
2006-02-02 16:55:00,9.788,9.827,9.693,9.747,550000.0
2006-02-02 16:56:00,9.725,9.852,9.697,9.73,400000.0
2006-02-02 16:57:00,9.712,9.804,9.704,9.704,300000.0
2006-02-02 16:58:00,9.711,9.823,9.711,9.797,500000.0
2006-02-02 16:59:00,9.767,9.856,9.754,9.758,400000.0
2006-02-02 17:01:00,9.736,9.832,9.685,9.739,500000.0
2006-02-02 17:02:00,9.751,9.836,9.742,9.786,400000.0
2006-02-02 17:03:00,9.754,9.839,9.713,9.777,500000.0
2006-02-02 17:04:00,9.743,9.83,9.697,9.762,350000.0
2006-02-02 17:05:00,9.833,9.833,9.704,9.783,400000.0
2006-02-02 17:06:00,9.848,9.863,9.734,9.815,350000.0
2006-02-02 17:07:00,9.83,9.852,9.728,9.77,500000.0
2006-02-02 17:08:00,9.682,9.826,9.682,9.772,500000.0
2006-02-02 17:09:00,9.798,9.831,9.7,9.753,300000.0
2006-02-02 17:10:00,9.823,9.86,9.771,9.828,350000.0
2006-02-02 17:11:00,9.86,9.872,9.743,9.755,400000.0
2006-02-02 17:12:00,9.822,9.859,9.743,9.759,400000.0
2006-02-02 17:13:00,9.754,9.863,9.724,9.855,450000.0
2006-02-02 17:14:00,9.766,9.822,9.686,9.822,550000.0
2006-02-02 17:15:00,9.759,9.877,9.732,9.788,350000.0
2006-02-02 17:16:00,9.821,9.822,9.726,9.795,450000.0
2006-02-02 17:17:00,9.721,9.817,9.721,9.741,500000.0
2006-02-02 17:18:00,9.793,9.831,9.75,9.831,350000.0
2006-02-02 17:19:00,9.709,9.85,9.692,9.821,450000.0
2006-02-02 17:20:00,9.781,9.815,9.692,9.714,350000.0
2006-02-02 17:21:00,9.814,9.834,9.741,9.741,350000.0
2006-02-02 17:22:00,9.738,9.811,9.704,9.704,350000.0
2006-02-02 17:23:00,9.734,9.832,9.734,9.809,550000.0
2006-02-02 17:24:00,9.82,9.84,9.749,9.764,350000.0
2006-02-02 17:25:00,9.826,9.861,9.748,9.861,400000.0
2006-02-02 17:26:00,9.747,9.861,9.747,9.814,450000.0
2006-02-02 17:27:00,9.818,9.827,9.722,9.81,400000.0
2006-02-02 17:28:00,9.735,9.831,9.689,9.711,550000.0
2006-02-02 17:29:00,9.718,9.844,9.696,9.844,500000.0
2006-02-02 17:30:00,9.728,9.863,9.728,9.852,450000.0
2006-02-02 17:31:00,9.805,9.862,9.731,9.81,600000.0
2006-02-02 17:32:00,9.741,9.885,9.741,9.822,400000.0
2006-02-02 17:33:00,9.791,9.833,9.7,9.833,400000.0
2006-02-02 17:34:00,9.844,9.921,9.771,9.893,450000.0
2006-02-02 17:35:00,9.82,9.882,9.757,9.816,500000.0
2006-02-02 17:36:00,9.831,9.883,9.752,9.873,450000.0
2006-02-02 17:37:00,9.862,9.862,9.705,9.816,550000.0
2006-02-02 17:38:00,9.811,9.875,9.78,9.806,400000.0
2006-02-02 17:39:00,9.838,9.843,9.727,9.769,350000.0
2006-02-02 17:40:00,9.78,9.887,9.78,9.865,500000.0
2006-02-02 17:41:00,9.805,9.879,9.742,9.742,500000.0
2006-02-02 17:42:00,9.734,9.836,9.724,9.833,500000.0
2006-02-02 17:43:00,9.869,9.874,9.722,9.756,400000.0
2006-02-02 17:44:00,9.838,9.869,9.748,9.831,450000.0
2006-02-02 17:45:00,9.759,9.834,9.74,9.772,550000.0
2006-02-02 17:46:00,9.869,9.874,9.736,9.874,550000.0
2006-02-02 17:47:00,9.838,9.838,9.713,9.782,400000.0
2006-02-02 17:48:00,9.849,9.873,9.757,9.873,400000.0
2006-02-02 17:49:00,9.836,9.874,9.792,9.843,350000.0
2006-02-02 17:50:00,9.844,9.862,9.75,9.75,550000.0
2006-02-02 17:51:00,9.791,9.91,9.737,9.797,550000.0
2006-02-02 17:52:00,9.818,9.836,9.693,9.716,350000.0
2006-02-02 17:53:00,9.803,9.85,9.77,9.77,500000.0
2006-02-02 17:54:00,9.772,9.86,9.727,9.86,350000.0
2006-02-02 17:55:00,9.76,9.856,9.739,9.806,350000.0
2006-02-02 17:56:00,9.715,9.796,9.671,9.723,400000.0
2006-02-02 17:57:00,9.802,9.823,9.717,9.768,400000.0
2006-02-02 17:58:00,9.78,9.804,9.724,9.768,450000.0
2006-02-02 17:59:00,9.691,9.81,9.686,9.81,350000.0
2006-02-02 18:00:00,9.68,9.789,9.68,9.775,350000.0
2006-02-02 18:01:00,9.775,9.82,9.692,9.737,450000.0
2006-02-02 18:02:00,9.707,9.803,9.707,9.787,500000.0
2006-02-02 18:03:00,9.768,9.793,9.736,9.778,350000.0
2006-02-02 18:04:00,9.832,9.832,9.717,9.771,400000.0
2006-02-02 18:05:00,9.748,9.852,9.727,9.852,550000.0
2006-02-02 18:06:00,9.769,9.839,9.697,9.697,450000.0
2006-02-02 18:07:00,9.83,9.83,9.682,9.805,400000.0
2006-02-02 18:08:00,9.733,9.82,9.703,9.805,350000.0
2006-02-02 18:09:00,9.744,9.803,9.705,9.747,350000.0
2006-02-02 18:10:00,9.743,9.808,9.664,9.808,550000.0
2006-02-02 18:11:00,9.722,9.844,9.711,9.805,450000.0
2006-02-02 18:12:00,9.762,9.831,9.722,9.79,450000.0
2006-02-02 18:13:00,9.736,9.833,9.721,9.769,500000.0
2006-02-02 18:14:00,9.727,9.843,9.727,9.814,400000.0
2006-02-02 18:15:00,9.709,9.829,9.693,9.768,450000.0
2006-02-02 18:16:00,9.719,9.841,9.699,9.713,400000.0
2006-02-02 18:17:00,9.747,9.811,9.727,9.758,450000.0
2006-02-02 18:18:00,9.791,9.902,9.718,9.718,500000.0
2006-02-02 18:19:00,9.797,9.802,9.672,9.774,550000.0
2006-02-02 18:20:00,9.723,9.823,9.685,9.771,400000.0
2006-02-02 18:21:00,9.753,9.833,9.73,9.785,550000.0
2006-02-02 18:22:00,9.704,9.798,9.704,9.723,400000.0
2006-02-02 18:23:00,9.804,9.822,9.72,9.807,400000.0
2006-02-02 18:24:00,9.819,9.854,9.739,9.821,400000.0
2006-02-02 18:25:00,9.732,9.819,9.695,9.695,500000.0
2006-02-02 18:26:00,9.732,9.806,9.694,9.805,550000.0
2006-02-02 18:27:00,9.683,9.792,9.648,9.789,450000.0
2006-02-02 18:28:00,9.773,9.792,9.688,9.777,350000.0
2006-02-02 18:29:00,9.716,9.8,9.686,9.8,350000.0
2006-02-02 18:30:00,9.761,9.817,9.669,9.736,450000.0
2006-02-02 18:31:00,9.774,9.813,9.711,9.782,350000.0
2006-02-02 18:32:00,9.713,9.78,9.641,9.709,450000.0
2006-02-02 18:33:00,9.764,9.788,9.681,9.686,450000.0
2006-02-02 18:34:00,9.769,9.8,9.69,9.8,400000.0
2006-02-02 18:35:00,9.715,9.784,9.715,9.732,350000.0
2006-02-02 18:36:00,9.712,9.804,9.645,9.751,550000.0
2006-02-02 18:37:00,9.703,9.794,9.703,9.739,500000.0
2006-02-02 18:38:00,9.768,9.774,9.657,9.729,450000.0
2006-02-02 18:39:00,9.788,9.814,9.716,9.781,400000.0
2006-02-02 18:40:00,9.804,9.832,9.698,9.729,250000.0
2006-02-02 18:41:00,9.698,9.772,9.681,9.757,500000.0
2006-02-02 18:42:00,9.738,9.81,9.686,9.716,550000.0
2006-02-02 18:43:00,9.748,9.788,9.66,9.788,400000.0
2006-02-02 18:44:00,9.778,9.808,9.69,9.724,500000.0
2006-02-02 18:45:00,9.677,9.795,9.677,9.758,350000.0
2006-02-02 18:46:00,9.675,9.768,9.63,9.768,350000.0
2006-02-02 18:47:00,9.662,9.798,9.662,9.767,400000.0
2006-02-02 18:48:00,9.786,9.816,9.707,9.766,500000.0
2006-02-02 18:49:00,9.793,9.809,9.689,9.76,350000.0
2006-02-02 18:50:00,9.652,9.763,9.652,9.741,350000.0
2006-02-02 18:51:00,9.732,9.763,9.648,9.654,450000.0
2006-02-02 18:52:00,9.693,9.753,9.597,9.737,550000.0
2006-02-02 18:53:00,9.707,9.749,9.678,9.73,450000.0
2006-02-02 18:54:00,9.717,9.761,9.623,9.67,550000.0
2006-02-02 18:55:00,9.638,9.738,9.587,9.665,350000.0
2006-02-02 18:56:00,9.665,9.712,9.582,9.682,350000.0
2006-02-02 18:57:00,9.689,9.703,9.546,9.703,450000.0
2006-02-02 18:58:00,9.729,9.729,9.642,9.687,350000.0
2006-02-02 18:59:00,9.632,9.697,9.632,9.673,450000.0
2006-02-02 19:00:00,9.657,9.735,9.605,9.728,350000.0
2006-02-02 19:01:00,9.638,9.688,9.598,9.67,500000.0
2006-02-02 19:02:00,9.65,9.711,9.609,9.705,400000.0
2006-02-02 19:03:00,9.707,9.707,9.644,9.644,350000.0
2006-02-02 19:04:00,9.708,9.744,9.63,9.744,300000.0
2006-02-02 19:05:00,9.664,9.769,9.64,9.731,350000.0
2006-02-02 19:06:00,9.731,9.755,9.611,9.755,400000.0
2006-02-02 19:07:00,9.698,9.698,9.607,9.639,400000.0
2006-02-02 19:08:00,9.638,9.731,9.631,9.631,350000.0
2006-02-02 19:09:00,9.607,9.718,9.59,9.652,500000.0
2006-02-02 19:10:00,9.701,9.781,9.626,9.736,400000.0
2006-02-02 19:11:00,9.719,9.73,9.653,9.721,450000.0
2006-02-02 19:12:00,9.628,9.725,9.628,9.689,350000.0
2006-02-02 19:13:00,9.616,9.698,9.568,9.568,350000.0
2006-02-02 19:14:00,9.588,9.696,9.574,9.691,400000.0
2006-02-02 19:15:00,9.652,9.787,9.652,9.774,500000.0
2006-02-02 19:16:00,9.766,9.766,9.704,9.716,350000.0
2006-02-02 19:17:00,9.705,9.748,9.61,9.695,350000.0
2006-02-02 19:18:00,9.631,9.767,9.631,9.718,350000.0
2006-02-02 19:19:00,9.761,9.802,9.691,9.776,400000.0
2006-02-02 19:20:00,9.623,9.719,9.591,9.64,550000.0
2006-02-02 19:21:00,9.694,9.737,9.663,9.724,500000.0
2006-02-02 19:22:00,9.692,9.692,9.574,9.595,400000.0
2006-02-02 19:23:00,9.709,9.725,9.591,9.591,350000.0
2006-02-02 19:24:00,9.698,9.698,9.604,9.693,300000.0
2006-02-02 19:25:00,9.642,9.721,9.589,9.72,250000.0
2006-02-02 19:26:00,9.59,9.707,9.59,9.707,250000.0
2006-02-02 19:27:00,9.676,9.711,9.588,9.711,550000.0
2006-02-02 19:28:00,9.692,9.692,9.577,9.659,400000.0
2006-02-02 19:29:00,9.635,9.681,9.623,9.656,400000.0
2006-02-02 19:30:00,9.716,9.716,9.569,9.59,400000.0
2006-02-02 19:31:00,9.719,9.719,9.65,9.696,250000.0
2006-02-02 19:32:00,9.641,9.723,9.62,9.636,400000.0
2006-02-02 19:33:00,9.7,9.733,9.653,9.653,300000.0
2006-02-02 19:34:00,9.616,9.711,9.616,9.707,550000.0
2006-02-02 19:35:00,9.604,9.701,9.574,9.574,500000.0
2006-02-02 19:36:00,9.639,9.714,9.602,9.692,400000.0
2006-02-02 19:37:00,9.627,9.69,9.61,9.684,500000.0
2006-02-02 19:38:00,9.667,9.74,9.667,9.714,500000.0
2006-02-02 19:39:00,9.743,9.743,9.647,9.737,250000.0
2006-02-02 19:40:00,9.692,9.751,9.614,9.751,350000.0
2006-02-02 19:41:00,9.687,9.748,9.652,9.723,350000.0
2006-02-02 19:42:00,9.763,9.763,9.622,9.658,500000.0
2006-02-02 19:43:00,9.737,9.737,9.637,9.704,400000.0
2006-02-02 19:44:00,9.634,9.773,9.634,9.742,300000.0
2006-02-02 19:45:00,9.71,9.752,9.68,9.692,250000.0
2006-02-02 19:46:00,9.668,9.769,9.664,9.674,450000.0
2006-02-02 19:47:00,9.633,9.74,9.604,9.604,250000.0
2006-02-02 19:48:00,9.698,9.737,9.62,9.724,500000.0
2006-02-02 19:50:00,9.673,9.748,9.673,9.73,500000.0
2006-02-02 19:51:00,9.727,9.727,9.602,9.617,250000.0
2006-02-02 19:52:00,9.7,9.748,9.617,9.669,500000.0
2006-02-02 19:53:00,9.689,9.75,9.628,9.726,350000.0
2006-02-02 19:54:00,9.633,9.733,9.633,9.733,300000.0
2006-02-02 19:55:00,9.681,9.777,9.638,9.664,650000.0
2006-02-02 19:56:00,9.714,9.742,9.602,9.602,550000.0
2006-02-02 19:57:00,9.613,9.755,9.613,9.684,500000.0
2006-02-02 19:58:00,9.701,9.777,9.632,9.662,550000.0
2006-02-02 19:59:00,9.718,9.745,9.665,9.702,350000.0
2006-02-02 20:00:00,9.644,9.67,9.625,9.67,200000.0
2006-02-02 20:01:00,9.664,9.755,9.664,9.745,500000.0
2006-02-02 20:02:00,9.616,9.748,9.616,9.724,400000.0
2006-02-02 20:03:00,9.748,9.748,9.641,9.73,400000.0
2006-02-02 20:04:00,9.743,9.752,9.625,9.625,250000.0
2006-02-02 20:05:00,9.646,9.757,9.604,9.753,650000.0
2006-02-02 20:06:00,9.726,9.767,9.643,9.753,350000.0
2006-02-02 20:07:00,9.687,9.776,9.687,9.748,300000.0
2006-02-02 20:08:00,9.645,9.741,9.621,9.621,250000.0
2006-02-02 20:09:00,9.719,9.789,9.665,9.75,400000.0
2006-02-02 20:10:00,9.729,9.729,9.643,9.647,450000.0
2006-02-02 20:11:00,9.696,9.737,9.614,9.64,300000.0
2006-02-02 20:12:00,9.737,9.737,9.701,9.737,250000.0
2006-02-02 20:13:00,9.623,9.714,9.57,9.637,500000.0
2006-02-02 20:14:00,9.711,9.748,9.647,9.647,250000.0
2006-02-02 20:15:00,9.625,9.721,9.625,9.715,350000.0
2006-02-02 20:16:00,9.747,9.766,9.651,9.651,400000.0
2006-02-02 20:17:00,9.748,9.757,9.643,9.757,450000.0
2006-02-02 20:18:00,9.637,9.755,9.637,9.728,400000.0
2006-02-02 20:19:00,9.727,9.752,9.621,9.745,500000.0
2006-02-02 20:20:00,9.796,9.796,9.64,9.654,650000.0
2006-02-02 20:21:00,9.724,9.795,9.671,9.714,400000.0
2006-02-02 20:22:00,9.702,9.809,9.698,9.737,500000.0
2006-02-02 20:23:00,9.679,9.804,9.677,9.804,450000.0
2006-02-02 20:24:00,9.711,9.808,9.711,9.808,400000.0
2006-02-02 20:25:00,9.773,9.843,9.686,9.791,500000.0
2006-02-02 20:26:00,9.845,9.845,9.709,9.765,250000.0
2006-02-02 20:27:00,9.739,9.797,9.703,9.777,700000.0
2006-02-02 20:28:00,9.836,9.837,9.695,9.834,650000.0
2006-02-02 20:29:00,9.831,9.831,9.689,9.722,350000.0
2006-02-02 20:30:00,9.808,9.808,9.735,9.759,150000.0
2006-02-02 20:31:00,9.802,9.869,9.723,9.723,500000.0
2006-02-02 20:32:00,9.747,9.832,9.747,9.803,350000.0
2006-02-02 20:33:00,9.854,9.854,9.72,9.822,350000.0
2006-02-02 20:35:00,9.819,9.875,9.739,9.843,550000.0
2006-02-02 20:36:00,9.725,9.842,9.718,9.757,550000.0
2006-02-02 20:37:00,9.72,9.857,9.72,9.857,800000.0
2006-02-02 20:40:00,9.813,9.813,9.715,9.75,250000.0
2006-02-02 20:43:00,9.828,9.828,9.718,9.718,100000.0
2006-02-02 20:44:00,9.727,9.833,9.707,9.83,200000.0
2006-02-02 20:46:00,9.811,9.822,9.714,9.822,300000.0
2006-02-02 20:50:00,9.817,9.817,9.733,9.765,200000.0
2006-02-02 20:55:00,9.807,9.807,9.706,9.745,200000.0
2006-02-02 20:58:00,9.817,9.817,9.734,9.765,200000.0
2006-02-02 21:00:00,9.739,9.806,9.696,9.792,700000.0
2006-02-02 21:01:00,9.8,9.818,9.725,9.818,550000.0
2006-02-02 21:02:00,9.813,9.824,9.704,9.711,500000.0
2006-02-02 21:03:00,9.726,9.813,9.683,9.813,400000.0
2006-02-02 21:04:00,9.828,9.828,9.698,9.793,500000.0
2006-02-02 21:05:00,9.787,9.858,9.726,9.8,650000.0
2006-02-02 21:06:00,9.745,9.847,9.712,9.722,1000000.0
2006-02-02 21:07:00,9.768,9.84,9.747,9.747,500000.0
2006-02-02 21:08:00,9.759,9.848,9.724,9.724,500000.0
2006-02-02 21:11:00,9.768,9.852,9.738,9.786,550000.0
2006-02-02 21:12:00,9.733,9.832,9.727,9.819,300000.0
2006-02-02 21:13:00,9.773,9.856,9.716,9.814,450000.0
2006-02-02 21:14:00,9.699,9.84,9.699,9.832,400000.0
2006-02-02 21:15:00,9.765,9.831,9.741,9.831,200000.0
2006-02-02 21:16:00,9.757,9.78,9.645,9.657,750000.0
2006-02-02 21:18:00,9.66,9.792,9.641,9.7,500000.0
2006-02-02 21:19:00,9.687,9.776,9.661,9.755,400000.0
2006-02-02 21:20:00,9.661,9.738,9.661,9.738,150000.0
2006-02-02 21:21:00,9.725,9.771,9.641,9.744,400000.0
2006-02-02 21:22:00,9.676,9.78,9.65,9.78,250000.0
2006-02-02 21:23:00,9.697,9.779,9.681,9.713,350000.0
2006-02-02 21:25:00,9.698,9.776,9.625,9.773,600000.0
2006-02-02 21:26:00,9.722,9.816,9.674,9.799,300000.0
2006-02-02 21:27:00,9.734,9.784,9.694,9.694,200000.0
2006-02-02 21:31:00,9.752,9.794,9.668,9.763,350000.0
2006-02-02 21:32:00,9.701,9.779,9.693,9.708,600000.0
2006-02-02 21:35:00,9.757,9.757,9.652,9.737,350000.0
2006-02-02 21:36:00,9.662,9.758,9.662,9.686,200000.0
2006-02-02 21:37:00,9.677,9.767,9.667,9.708,450000.0
2006-02-02 21:38:00,9.748,9.802,9.677,9.802,250000.0
2006-02-02 21:39:00,9.73,9.833,9.73,9.774,300000.0
2006-02-02 21:40:00,9.656,9.783,9.656,9.765,150000.0
2006-02-02 21:43:00,9.768,9.795,9.645,9.795,600000.0
2006-02-02 21:44:00,9.759,9.771,9.662,9.751,350000.0
2006-02-02 21:46:00,9.753,9.841,9.705,9.726,400000.0
2006-02-02 21:47:00,9.724,9.741,9.712,9.714,300000.0
2006-02-02 21:52:00,9.765,9.765,9.673,9.709,200000.0
2006-02-02 21:57:00,9.657,9.79,9.635,9.79,750000.0
2006-02-02 21:58:00,9.73,9.804,9.726,9.78,350000.0
2006-02-02 22:01:00,9.741,9.787,9.741,9.762,250000.0
2006-02-02 22:02:00,9.696,9.751,9.662,9.707,350000.0
2006-02-02 22:03:00,9.766,9.805,9.724,9.752,400000.0
2006-02-02 22:04:00,9.782,9.782,9.683,9.69,350000.0
2006-02-02 22:05:00,9.698,9.811,9.665,9.711,350000.0
2006-02-02 22:06:00,9.821,9.832,9.711,9.711,400000.0
2006-02-02 22:07:00,9.744,9.81,9.721,9.785,350000.0
2006-02-02 22:09:00,9.787,9.787,9.703,9.735,200000.0
2006-02-02 22:10:00,9.701,9.727,9.678,9.678,250000.0
2006-02-02 22:11:00,9.685,9.768,9.684,9.754,300000.0
2006-02-02 22:13:00,9.719,9.769,9.694,9.769,400000.0
2006-02-02 22:14:00,9.776,9.776,9.776,9.776,50000.0
2006-02-02 22:15:00,9.671,9.794,9.671,9.755,450000.0
2006-02-02 22:16:00,9.772,9.774,9.664,9.75,400000.0
2006-02-02 22:17:00,9.771,9.771,9.711,9.711,100000.0
2006-02-02 22:18:00,9.767,9.78,9.686,9.767,450000.0
2006-02-02 22:19:00,9.779,9.779,9.706,9.765,250000.0
2006-02-02 22:20:00,9.787,9.787,9.765,9.765,100000.0
2006-02-02 22:23:00,9.701,9.778,9.694,9.764,250000.0
2006-02-02 22:26:00,9.786,9.786,9.707,9.742,200000.0
2006-02-02 22:27:00,9.784,9.833,9.737,9.825,250000.0
2006-02-02 22:29:00,9.767,9.791,9.704,9.773,450000.0
2006-02-02 22:32:00,9.78,9.831,9.708,9.823,650000.0
2006-02-02 22:33:00,9.818,9.818,9.706,9.768,350000.0
2006-02-02 22:38:00,9.779,9.792,9.67,9.792,350000.0
2006-02-02 22:40:00,9.7,9.815,9.694,9.708,400000.0
2006-02-02 22:41:00,9.744,9.775,9.702,9.759,450000.0
2006-02-02 22:43:00,9.812,9.839,9.706,9.762,550000.0
2006-02-02 22:44:00,9.706,9.827,9.706,9.827,550000.0
2006-02-02 22:45:00,9.793,9.801,9.725,9.789,300000.0
2006-02-02 22:46:00,9.74,9.809,9.686,9.793,400000.0
2006-02-02 22:50:00,9.787,9.831,9.715,9.793,450000.0
2006-02-02 22:51:00,9.738,9.842,9.738,9.811,450000.0
2006-02-02 22:52:00,9.86,9.86,9.747,9.779,300000.0
2006-02-02 22:54:00,9.79,9.79,9.784,9.784,100000.0
2006-02-02 22:55:00,9.792,9.792,9.734,9.792,150000.0
2006-02-02 22:56:00,9.8,9.808,9.727,9.761,300000.0
2006-02-02 22:58:00,9.807,9.828,9.71,9.732,600000.0
2006-02-02 23:01:00,9.805,9.805,9.713,9.749,200000.0
2006-02-02 23:03:00,9.732,9.817,9.732,9.805,250000.0
2006-02-02 23:05:00,9.708,9.844,9.704,9.756,350000.0
2006-02-02 23:07:00,9.807,9.86,9.724,9.761,700000.0
2006-02-02 23:11:00,9.801,9.837,9.753,9.783,500000.0
2006-02-02 23:12:00,9.844,9.844,9.739,9.812,350000.0
2006-02-02 23:13:00,9.813,9.839,9.785,9.839,150000.0
2006-02-02 23:15:00,9.825,9.839,9.7,9.7,350000.0
2006-02-02 23:16:00,9.787,9.842,9.722,9.842,300000.0
2006-02-02 23:17:00,9.783,9.893,9.737,9.737,400000.0
2006-02-02 23:18:00,9.746,9.845,9.746,9.806,300000.0
2006-02-02 23:19:00,9.829,9.829,9.702,9.702,500000.0
2006-02-02 23:22:00,9.757,9.831,9.695,9.812,650000.0
2006-02-02 23:25:00,9.798,9.824,9.741,9.805,400000.0
2006-02-02 23:27:00,9.85,9.85,9.749,9.796,400000.0
2006-02-02 23:29:00,9.797,9.82,9.698,9.731,400000.0
2006-02-02 23:30:00,9.719,9.797,9.719,9.797,100000.0
2006-02-02 23:36:00,9.807,9.824,9.701,9.743,500000.0
2006-02-02 23:45:00,9.799,9.839,9.756,9.834,350000.0
2006-02-02 23:46:00,9.719,9.82,9.718,9.808,450000.0
2006-02-02 23:49:00,9.823,9.823,9.74,9.773,200000.0
2006-02-02 23:51:00,9.817,9.817,9.702,9.749,300000.0
2006-02-02 23:55:00,9.821,9.882,9.696,9.696,600000.0
2006-02-02 23:59:00,9.793,9.832,9.759,9.759,150000.0
2006-02-03 00:00:00,9.778,9.856,9.762,9.846,550000.0
2006-02-03 00:08:00,9.814,9.814,9.714,9.753,200000.0
2006-02-03 00:26:00,9.733,9.821,9.725,9.756,300000.0
2006-02-03 00:27:00,9.812,9.813,9.812,9.813,100000.0
2006-02-03 00:31:00,9.815,9.815,9.723,9.759,200000.0
2006-02-03 00:32:00,9.729,9.821,9.729,9.821,300000.0
2006-02-03 00:33:00,9.755,9.837,9.755,9.814,300000.0
2006-02-03 00:37:00,9.73,9.834,9.73,9.821,150000.0
2006-02-03 00:50:00,9.815,9.815,9.723,9.759,200000.0
2006-02-03 00:54:00,9.824,9.824,9.74,9.774,200000.0
2006-02-03 00:55:00,9.802,9.802,9.727,9.727,100000.0
2006-02-03 00:57:00,9.826,9.826,9.741,9.775,200000.0
2006-02-03 01:03:00,9.835,9.835,9.751,9.785,200000.0
2006-02-03 01:15:00,9.775,9.863,9.747,9.747,350000.0
2006-02-03 01:20:00,9.826,9.826,9.726,9.764,200000.0
2006-02-03 01:22:00,9.833,9.833,9.75,9.783,200000.0
2006-02-03 01:26:00,9.825,9.825,9.72,9.757,200000.0
2006-02-03 01:28:00,9.844,9.844,9.778,9.793,300000.0
2006-02-03 01:31:00,9.757,9.832,9.757,9.832,100000.0
2006-02-03 01:39:00,9.798,9.799,9.749,9.749,150000.0
2006-02-03 01:42:00,9.682,9.831,9.682,9.725,400000.0
2006-02-03 01:52:00,9.795,9.795,9.718,9.745,250000.0
2006-02-03 01:53:00,9.839,9.839,9.758,9.758,150000.0
2006-02-03 01:55:00,9.798,9.807,9.708,9.761,350000.0
2006-02-03 02:01:00,9.804,9.804,9.705,9.744,200000.0
2006-02-03 02:03:00,9.72,9.839,9.72,9.839,100000.0
2006-02-03 02:09:00,9.801,9.801,9.7,9.738,250000.0
2006-02-03 02:10:00,9.778,9.814,9.739,9.739,300000.0
2006-02-03 02:11:00,9.725,9.808,9.719,9.719,450000.0
2006-02-03 02:13:00,9.814,9.814,9.731,9.763,200000.0
2006-02-03 02:20:00,9.804,9.804,9.704,9.743,200000.0
2006-02-03 02:25:00,9.797,9.828,9.797,9.828,100000.0
2006-02-03 02:26:00,9.738,9.869,9.738,9.796,400000.0
2006-02-03 02:27:00,9.698,9.821,9.693,9.764,400000.0
2006-02-03 02:28:00,9.738,9.882,9.738,9.838,350000.0
2006-02-03 02:31:00,9.722,9.797,9.688,9.797,250000.0
2006-02-03 02:34:00,9.835,9.883,9.713,9.842,550000.0
2006-02-03 02:35:00,9.782,9.831,9.774,9.804,300000.0
2006-02-03 02:36:00,9.828,9.836,9.724,9.724,400000.0
2006-02-03 02:37:00,9.713,9.793,9.689,9.757,500000.0
2006-02-03 02:39:00,9.845,9.845,9.699,9.722,400000.0
2006-02-03 02:41:00,9.809,9.864,9.724,9.754,500000.0
2006-02-03 02:42:00,9.734,9.834,9.717,9.757,550000.0
2006-02-03 02:46:00,9.827,9.827,9.743,9.775,200000.0
2006-02-03 02:51:00,9.816,9.858,9.715,9.779,800000.0
2006-02-03 02:52:00,9.799,9.872,9.787,9.787,350000.0
2006-02-03 02:54:00,9.824,9.824,9.731,9.766,200000.0
2006-02-03 02:55:00,9.741,9.862,9.719,9.734,400000.0
2006-02-03 03:00:00,9.853,9.853,9.83,9.83,100000.0
2006-02-03 03:02:00,9.799,9.799,9.689,9.735,300000.0
2006-02-03 03:03:00,9.722,9.833,9.722,9.734,400000.0
2006-02-03 03:04:00,9.764,9.854,9.743,9.845,500000.0
2006-02-03 03:05:00,9.754,9.837,9.725,9.837,450000.0
2006-02-03 03:06:00,9.755,9.844,9.708,9.818,450000.0
2006-02-03 03:07:00,9.797,9.841,9.703,9.705,500000.0
2006-02-03 03:09:00,9.745,9.826,9.695,9.735,350000.0
2006-02-03 03:10:00,9.785,9.791,9.711,9.711,250000.0
2006-02-03 03:15:00,9.806,9.822,9.734,9.822,400000.0
2006-02-03 03:16:00,9.838,9.838,9.77,9.77,150000.0
2006-02-03 03:17:00,9.765,9.84,9.765,9.84,100000.0
2006-02-03 03:19:00,9.817,9.905,9.735,9.742,850000.0
2006-02-03 03:20:00,9.831,9.883,9.723,9.723,750000.0
2006-02-03 03:21:00,9.814,9.836,9.745,9.804,400000.0
2006-02-03 03:22:00,9.767,9.868,9.712,9.765,400000.0
2006-02-03 03:23:00,9.812,9.837,9.714,9.837,350000.0
2006-02-03 03:24:00,9.79,9.806,9.715,9.715,450000.0
2006-02-03 03:27:00,9.737,9.827,9.737,9.827,400000.0
2006-02-03 03:29:00,9.738,9.815,9.738,9.788,350000.0
2006-02-03 03:30:00,9.794,9.809,9.724,9.735,400000.0
2006-02-03 03:31:00,9.719,9.819,9.71,9.776,350000.0
2006-02-03 03:33:00,9.805,9.828,9.74,9.769,350000.0
2006-02-03 03:34:00,9.76,9.84,9.711,9.803,500000.0
2006-02-03 03:35:00,9.849,9.849,9.753,9.847,400000.0
2006-02-03 03:38:00,9.827,9.867,9.746,9.816,300000.0
2006-02-03 03:39:00,9.701,9.835,9.699,9.756,400000.0
2006-02-03 03:40:00,9.831,9.838,9.764,9.818,500000.0
2006-02-03 03:41:00,9.804,9.813,9.729,9.754,350000.0
2006-02-03 03:43:00,9.803,9.848,9.703,9.706,650000.0
2006-02-03 03:44:00,9.772,9.802,9.695,9.713,350000.0
2006-02-03 03:45:00,9.828,9.828,9.703,9.775,450000.0
2006-02-03 03:48:00,9.724,9.828,9.719,9.726,550000.0
2006-02-03 03:51:00,9.741,9.878,9.729,9.825,800000.0
2006-02-03 03:52:00,9.844,9.844,9.694,9.782,600000.0
2006-02-03 03:55:00,9.81,9.81,9.707,9.801,200000.0
2006-02-03 03:56:00,9.799,9.852,9.687,9.841,450000.0
2006-02-03 03:57:00,9.804,9.804,9.804,9.804,50000.0
2006-02-03 03:58:00,9.812,9.875,9.732,9.832,750000.0
2006-02-03 03:59:00,9.843,9.843,9.763,9.793,300000.0
2006-02-03 04:00:00,9.826,9.846,9.701,9.752,400000.0
2006-02-03 04:03:00,9.849,9.849,9.716,9.751,350000.0
2006-02-03 04:04:00,9.731,9.836,9.731,9.802,400000.0
2006-02-03 04:07:00,9.796,9.812,9.673,9.687,600000.0
2006-02-03 04:08:00,9.798,9.831,9.682,9.831,350000.0
2006-02-03 04:09:00,9.851,9.869,9.749,9.756,650000.0
2006-02-03 04:14:00,9.834,9.834,9.75,9.784,200000.0
2006-02-03 04:18:00,9.736,9.821,9.736,9.821,150000.0
2006-02-03 04:19:00,9.805,9.86,9.765,9.834,400000.0
2006-02-03 04:28:00,9.805,9.805,9.713,9.749,200000.0
2006-02-03 04:30:00,9.794,9.794,9.694,9.734,200000.0
2006-02-03 04:32:00,9.805,9.814,9.723,9.755,250000.0
2006-02-03 04:33:00,9.741,9.741,9.733,9.733,100000.0
2006-02-03 04:34:00,9.779,9.807,9.727,9.796,350000.0
2006-02-03 04:35:00,9.78,9.859,9.733,9.859,150000.0
2006-02-03 04:36:00,9.793,9.831,9.793,9.825,150000.0
2006-02-03 04:39:00,9.762,9.865,9.762,9.822,350000.0
2006-02-03 04:43:00,9.746,9.777,9.746,9.75,150000.0
2006-02-03 04:44:00,9.769,9.852,9.769,9.814,300000.0
2006-02-03 04:47:00,9.807,9.835,9.682,9.835,700000.0
2006-02-03 04:50:00,9.769,9.826,9.701,9.819,500000.0
2006-02-03 04:51:00,9.855,9.87,9.73,9.817,350000.0
2006-02-03 04:53:00,9.827,9.827,9.801,9.801,250000.0
2006-02-03 04:54:00,9.752,9.826,9.752,9.826,100000.0
2006-02-03 04:55:00,9.756,9.822,9.727,9.744,400000.0
2006-02-03 04:56:00,9.742,9.858,9.742,9.75,650000.0
2006-02-03 04:57:00,9.841,9.841,9.695,9.791,350000.0
2006-02-03 04:58:00,9.737,9.834,9.723,9.803,300000.0
2006-02-03 04:59:00,9.734,9.799,9.734,9.734,250000.0
2006-02-03 05:00:00,9.756,9.836,9.715,9.82,350000.0
2006-02-03 05:05:00,9.822,9.822,9.718,9.756,200000.0
2006-02-03 05:08:00,9.806,9.806,9.706,9.744,200000.0
2006-02-03 05:13:00,9.848,9.848,9.766,9.826,150000.0
2006-02-03 05:14:00,9.797,9.853,9.713,9.846,500000.0
2006-02-03 05:19:00,9.715,9.85,9.71,9.815,350000.0
2006-02-03 05:20:00,9.799,9.853,9.73,9.851,600000.0
2006-02-03 05:21:00,9.788,9.803,9.712,9.794,500000.0
2006-02-03 05:22:00,9.829,9.829,9.676,9.72,350000.0
2006-02-03 05:24:00,9.819,9.819,9.739,9.773,200000.0
2006-02-03 05:26:00,9.812,9.812,9.727,9.776,450000.0
2006-02-03 05:27:00,9.827,9.827,9.697,9.811,350000.0
2006-02-03 05:30:00,9.824,9.875,9.757,9.757,650000.0
2006-02-03 05:31:00,9.823,9.839,9.767,9.839,400000.0
2006-02-03 05:32:00,9.784,9.886,9.742,9.766,550000.0
2006-02-03 05:33:00,9.805,9.822,9.735,9.822,350000.0
2006-02-03 05:34:00,9.83,9.895,9.742,9.827,800000.0
2006-02-03 05:37:00,9.869,9.869,9.739,9.772,350000.0
2006-02-03 05:39:00,9.792,9.874,9.757,9.833,600000.0
2006-02-03 05:40:00,9.815,9.893,9.731,9.869,550000.0
2006-02-03 05:41:00,9.823,9.854,9.754,9.785,550000.0
2006-02-03 05:42:00,9.802,9.904,9.778,9.787,350000.0
2006-02-03 05:45:00,9.874,9.894,9.747,9.874,650000.0
2006-02-03 05:46:00,9.835,9.886,9.731,9.886,500000.0
2006-02-03 05:47:00,9.814,9.862,9.786,9.795,500000.0
2006-02-03 05:48:00,9.848,9.86,9.731,9.86,550000.0
2006-02-03 05:49:00,9.783,9.897,9.783,9.802,500000.0
2006-02-03 05:50:00,9.782,9.844,9.73,9.79,550000.0
2006-02-03 05:51:00,9.82,9.868,9.782,9.835,750000.0
2006-02-03 05:53:00,9.765,9.812,9.753,9.779,250000.0
2006-02-03 05:54:00,9.809,9.836,9.794,9.801,300000.0
2006-02-03 05:55:00,9.8,9.88,9.776,9.807,350000.0
2006-02-03 05:56:00,9.855,9.855,9.745,9.833,350000.0
2006-02-03 05:57:00,9.81,9.849,9.766,9.849,200000.0
2006-02-03 05:59:00,9.799,9.848,9.748,9.848,500000.0
2006-02-03 06:01:00,9.774,9.847,9.745,9.779,700000.0
2006-02-03 06:03:00,9.734,9.877,9.734,9.751,500000.0
2006-02-03 06:04:00,9.769,9.852,9.697,9.769,700000.0
2006-02-03 06:06:00,9.768,9.829,9.723,9.723,250000.0
2006-02-03 06:07:00,9.704,9.818,9.704,9.818,200000.0
2006-02-03 06:08:00,9.821,9.821,9.695,9.818,400000.0
2006-02-03 06:09:00,9.83,9.832,9.75,9.752,500000.0
2006-02-03 06:13:00,9.81,9.858,9.724,9.763,600000.0
2006-02-03 06:14:00,9.786,9.879,9.762,9.862,400000.0
2006-02-03 06:15:00,9.816,9.858,9.724,9.849,450000.0
2006-02-03 06:16:00,9.817,9.819,9.734,9.819,550000.0
2006-02-03 06:17:00,9.825,9.825,9.772,9.772,100000.0
2006-02-03 06:18:00,9.733,9.829,9.713,9.758,250000.0
2006-02-03 06:19:00,9.836,9.836,9.71,9.808,300000.0
2006-02-03 06:20:00,9.823,9.857,9.823,9.857,100000.0
2006-02-03 06:21:00,9.774,9.864,9.744,9.864,350000.0
2006-02-03 06:22:00,9.817,9.842,9.753,9.842,150000.0
2006-02-03 06:24:00,9.858,9.858,9.739,9.739,100000.0
2006-02-03 06:25:00,9.827,9.83,9.73,9.73,350000.0
2006-02-03 06:26:00,9.812,9.812,9.71,9.71,400000.0
2006-02-03 06:27:00,9.848,9.848,9.807,9.837,350000.0
2006-02-03 06:34:00,9.827,9.827,9.717,9.763,400000.0
2006-02-03 06:43:00,9.823,9.862,9.749,9.826,200000.0
2006-02-03 06:44:00,9.82,9.867,9.739,9.761,400000.0
2006-02-03 06:45:00,9.742,9.86,9.742,9.762,350000.0
2006-02-03 06:46:00,9.849,9.849,9.716,9.716,350000.0
2006-02-03 06:47:00,9.838,9.838,9.664,9.825,550000.0
2006-02-03 06:49:00,9.812,9.815,9.724,9.759,450000.0
2006-02-03 06:51:00,9.859,9.859,9.813,9.813,200000.0
2006-02-03 06:54:00,9.867,9.867,9.763,9.844,450000.0
2006-02-03 06:55:00,9.766,9.846,9.766,9.84,400000.0
2006-02-03 06:56:00,9.749,9.858,9.749,9.858,100000.0
2006-02-03 06:58:00,9.744,9.86,9.744,9.858,350000.0
2006-02-03 06:59:00,9.771,9.821,9.719,9.772,450000.0
2006-02-03 07:01:00,9.808,9.819,9.72,9.757,350000.0
2006-02-03 07:04:00,9.819,9.819,9.768,9.768,200000.0
2006-02-03 07:05:00,9.797,9.841,9.73,9.73,400000.0
2006-02-03 07:11:00,9.823,9.823,9.704,9.817,450000.0
2006-02-03 07:12:00,9.796,9.83,9.666,9.83,900000.0
2006-02-03 07:15:00,9.832,9.832,9.807,9.827,250000.0
2006-02-03 07:16:00,9.799,9.854,9.723,9.854,400000.0
2006-02-03 07:17:00,9.794,9.866,9.772,9.847,400000.0
2006-02-03 07:18:00,9.823,9.823,9.755,9.812,400000.0
2006-02-03 07:19:00,9.821,9.821,9.734,9.734,100000.0
2006-02-03 07:21:00,9.787,9.815,9.715,9.786,350000.0
2006-02-03 07:22:00,9.738,9.899,9.738,9.833,400000.0
2006-02-03 07:24:00,9.815,9.815,9.764,9.764,100000.0
2006-02-03 07:25:00,9.866,9.866,9.83,9.866,250000.0
2006-02-03 07:26:00,9.805,9.876,9.763,9.876,400000.0
2006-02-03 07:30:00,9.859,9.884,9.775,9.799,500000.0
2006-02-03 07:32:00,9.796,9.841,9.759,9.791,250000.0
2006-02-03 07:33:00,9.838,9.897,9.762,9.762,350000.0
2006-02-03 07:36:00,9.793,9.839,9.778,9.815,500000.0
2006-02-03 07:37:00,9.769,9.939,9.769,9.848,450000.0
2006-02-03 07:38:00,9.842,9.842,9.748,9.813,400000.0
2006-02-03 07:39:00,9.836,9.842,9.753,9.842,350000.0
2006-02-03 07:40:00,9.792,9.818,9.693,9.816,450000.0
2006-02-03 07:41:00,9.834,9.834,9.714,9.714,250000.0
2006-02-03 07:42:00,9.844,9.844,9.746,9.746,100000.0
2006-02-03 07:43:00,9.766,9.888,9.729,9.842,450000.0
2006-02-03 07:44:00,9.854,9.888,9.765,9.809,300000.0
2006-02-03 07:45:00,9.788,9.853,9.753,9.852,400000.0
2006-02-03 07:50:00,9.787,9.865,9.787,9.865,100000.0
2006-02-03 07:51:00,9.764,9.865,9.733,9.865,600000.0
2006-02-03 07:56:00,9.8,9.8,9.741,9.741,100000.0
2006-02-03 07:57:00,9.755,9.802,9.755,9.802,100000.0
2006-02-03 07:59:00,9.808,9.808,9.792,9.792,100000.0
2006-02-03 08:00:00,9.848,9.867,9.848,9.867,100000.0
2006-02-03 08:01:00,9.782,9.874,9.738,9.738,350000.0
2006-02-03 08:02:00,9.731,9.832,9.7,9.771,750000.0
2006-02-03 08:03:00,9.738,9.826,9.738,9.826,450000.0
2006-02-03 08:05:00,9.776,9.865,9.731,9.788,550000.0
2006-02-03 08:06:00,9.761,9.831,9.742,9.78,400000.0
2006-02-03 08:07:00,9.86,9.86,9.75,9.853,500000.0
2006-02-03 08:08:00,9.791,9.867,9.73,9.74,650000.0
2006-02-03 08:09:00,9.765,9.832,9.728,9.759,500000.0
2006-02-03 08:10:00,9.835,9.835,9.729,9.74,450000.0
2006-02-03 08:12:00,9.765,9.895,9.764,9.767,450000.0
2006-02-03 08:13:00,9.846,9.859,9.744,9.757,400000.0
2006-02-03 08:16:00,9.784,9.855,9.784,9.814,250000.0
2006-02-03 08:18:00,9.812,9.87,9.745,9.812,550000.0
2006-02-03 08:19:00,9.747,9.823,9.747,9.778,250000.0
2006-02-03 08:20:00,9.873,9.876,9.759,9.838,550000.0
2006-02-03 08:21:00,9.778,9.888,9.757,9.793,550000.0
2006-02-03 08:22:00,9.758,9.873,9.757,9.774,350000.0
2006-02-03 08:25:00,9.759,9.907,9.759,9.884,350000.0
2006-02-03 08:26:00,9.859,9.859,9.734,9.842,500000.0
2006-02-03 08:27:00,9.789,9.834,9.789,9.834,250000.0
2006-02-03 08:28:00,9.847,9.905,9.781,9.843,450000.0
2006-02-03 08:29:00,9.734,9.828,9.694,9.828,400000.0
2006-02-03 08:30:00,9.84,9.84,9.752,9.806,400000.0
2006-02-03 08:31:00,9.751,9.821,9.751,9.771,400000.0
2006-02-03 08:33:00,9.824,9.869,9.733,9.837,400000.0
2006-02-03 08:34:00,9.807,9.84,9.752,9.772,300000.0
2006-02-03 08:35:00,9.76,9.843,9.76,9.843,100000.0
2006-02-03 08:36:00,9.835,9.835,9.692,9.759,500000.0
2006-02-03 08:37:00,9.817,9.847,9.739,9.739,350000.0
2006-02-03 08:40:00,9.811,9.871,9.796,9.846,250000.0
2006-02-03 08:41:00,9.842,9.868,9.799,9.799,350000.0
2006-02-03 08:42:00,9.866,9.866,9.728,9.818,450000.0
2006-02-03 08:43:00,9.822,9.83,9.754,9.812,400000.0
2006-02-03 08:44:00,9.782,9.847,9.771,9.847,350000.0
2006-02-03 08:45:00,9.852,9.878,9.788,9.788,350000.0
2006-02-03 08:46:00,9.869,9.873,9.747,9.838,500000.0
2006-02-03 08:48:00,9.746,9.805,9.746,9.781,450000.0
2006-02-03 08:49:00,9.875,9.891,9.792,9.836,400000.0
2006-02-03 08:51:00,9.836,9.876,9.788,9.827,350000.0
2006-02-03 08:52:00,9.747,9.839,9.738,9.839,450000.0
2006-02-03 08:53:00,9.877,9.891,9.817,9.874,400000.0
2006-02-03 08:56:00,9.811,9.905,9.779,9.838,550000.0
2006-02-03 08:57:00,9.842,9.888,9.765,9.839,550000.0
2006-02-03 08:59:00,9.88,9.885,9.755,9.83,500000.0
2006-02-03 09:00:00,9.8,9.84,9.69,9.709,550000.0
2006-02-03 09:01:00,9.722,9.821,9.693,9.812,400000.0
2006-02-03 09:04:00,9.831,9.872,9.733,9.869,400000.0
2006-02-03 09:05:00,9.799,9.85,9.734,9.85,400000.0
2006-02-03 09:06:00,9.842,9.893,9.754,9.799,350000.0
2006-02-03 09:07:00,9.715,9.838,9.715,9.834,400000.0
2006-02-03 09:08:00,9.877,9.877,9.822,9.822,100000.0
2006-02-03 09:09:00,9.77,9.931,9.762,9.797,450000.0
2006-02-03 09:10:00,9.874,9.879,9.76,9.863,350000.0
2006-02-03 09:11:00,9.852,9.852,9.738,9.779,550000.0
2006-02-03 09:12:00,9.846,9.861,9.711,9.751,550000.0
2006-02-03 09:16:00,9.783,9.883,9.751,9.776,350000.0
2006-02-03 09:17:00,9.876,9.887,9.76,9.848,550000.0
2006-02-03 09:18:00,9.843,9.885,9.765,9.828,400000.0
2006-02-03 09:19:00,9.874,9.875,9.77,9.868,450000.0
2006-02-03 09:20:00,9.802,9.895,9.773,9.773,450000.0
2006-02-03 09:21:00,9.797,9.85,9.751,9.85,550000.0
2006-02-03 09:22:00,9.812,9.862,9.754,9.862,250000.0
2006-02-03 09:23:00,9.779,9.891,9.753,9.835,450000.0
2006-02-03 09:25:00,9.884,9.901,9.801,9.802,350000.0
2006-02-03 09:26:00,9.851,9.851,9.727,9.771,250000.0
2006-02-03 09:27:00,9.802,9.894,9.758,9.758,250000.0
2006-02-03 09:28:00,9.783,9.828,9.737,9.828,350000.0
2006-02-03 09:29:00,9.77,9.9,9.77,9.866,300000.0
2006-02-03 09:30:00,9.767,9.861,9.75,9.861,400000.0
2006-02-03 09:31:00,9.847,9.847,9.751,9.813,400000.0
2006-02-03 09:32:00,9.816,9.867,9.75,9.867,500000.0
2006-02-03 09:33:00,9.836,9.888,9.739,9.888,450000.0
2006-02-03 09:34:00,9.801,9.89,9.77,9.862,550000.0
2006-02-03 09:36:00,9.798,9.883,9.743,9.746,500000.0
2006-02-03 09:37:00,9.839,9.866,9.736,9.838,400000.0
2006-02-03 09:38:00,9.796,9.877,9.737,9.849,450000.0
2006-02-03 09:39:00,9.886,9.901,9.759,9.87,500000.0
2006-02-03 09:40:00,9.766,9.873,9.731,9.748,550000.0
2006-02-03 09:42:00,9.841,9.841,9.74,9.768,400000.0
2006-02-03 09:43:00,9.879,9.888,9.797,9.873,200000.0
2006-02-03 09:44:00,9.801,9.893,9.766,9.804,350000.0
2006-02-03 09:45:00,9.73,9.851,9.73,9.851,100000.0
2006-02-03 09:47:00,9.781,9.897,9.781,9.842,300000.0
2006-02-03 09:51:00,9.846,9.859,9.766,9.789,350000.0
2006-02-03 09:53:00,9.756,9.875,9.749,9.749,400000.0
2006-02-03 09:54:00,9.761,9.895,9.742,9.815,350000.0
2006-02-03 09:55:00,9.815,9.868,9.731,9.771,400000.0
2006-02-03 09:57:00,9.76,9.844,9.696,9.827,500000.0
2006-02-03 09:58:00,9.753,9.823,9.726,9.788,400000.0
2006-02-03 09:59:00,9.8,9.889,9.744,9.876,450000.0
2006-02-03 10:00:00,9.848,9.848,9.72,9.83,550000.0
2006-02-03 10:01:00,9.803,9.842,9.712,9.801,500000.0
2006-02-03 10:02:00,9.758,9.893,9.758,9.839,350000.0
2006-02-03 10:03:00,9.832,9.859,9.753,9.774,400000.0
2006-02-03 10:05:00,9.762,9.948,9.762,9.892,400000.0
2006-02-03 10:08:00,9.748,9.874,9.748,9.874,450000.0
2006-02-03 10:09:00,9.884,9.884,9.726,9.867,450000.0
2006-02-03 10:10:00,9.847,9.858,9.734,9.842,550000.0
2006-02-03 10:12:00,9.854,9.854,9.734,9.807,350000.0
2006-02-03 10:13:00,9.781,9.843,9.718,9.743,500000.0
2006-02-03 10:14:00,9.742,9.855,9.742,9.85,150000.0
2006-02-03 10:15:00,9.894,9.894,9.76,9.829,350000.0
2006-02-03 10:16:00,9.745,9.884,9.745,9.843,400000.0
2006-02-03 10:20:00,9.793,9.853,9.758,9.758,550000.0
2006-02-03 10:21:00,9.811,9.87,9.799,9.856,400000.0
2006-02-03 10:22:00,9.732,9.86,9.732,9.789,400000.0
2006-02-03 10:23:00,9.853,9.866,9.704,9.827,450000.0
2006-02-03 10:24:00,9.868,9.881,9.731,9.881,900000.0
2006-02-03 10:29:00,9.874,9.874,9.717,9.837,900000.0
2006-02-03 10:32:00,9.815,9.869,9.759,9.849,700000.0
2006-02-03 10:33:00,9.843,9.868,9.759,9.868,400000.0
2006-02-03 10:36:00,9.771,9.881,9.743,9.752,500000.0
2006-02-03 10:38:00,9.725,9.871,9.725,9.847,400000.0
2006-02-03 10:39:00,9.858,9.892,9.748,9.748,650000.0
2006-02-03 10:41:00,9.834,9.834,9.73,9.734,350000.0
2006-02-03 10:42:00,9.828,9.883,9.746,9.846,750000.0
2006-02-03 10:47:00,9.816,9.816,9.72,9.72,350000.0
2006-02-03 10:48:00,9.779,9.878,9.734,9.878,450000.0
2006-02-03 10:49:00,9.869,9.869,9.728,9.747,600000.0
2006-02-03 10:50:00,9.835,9.905,9.757,9.757,800000.0
2006-02-03 10:51:00,9.817,9.869,9.721,9.84,550000.0
2006-02-03 10:52:00,9.8,9.822,9.667,9.808,950000.0
2006-02-03 10:53:00,9.772,9.859,9.711,9.803,500000.0
2006-02-03 10:55:00,9.824,9.872,9.73,9.818,800000.0
2006-02-03 10:56:00,9.797,9.856,9.715,9.841,400000.0
2006-02-03 10:57:00,9.814,9.862,9.721,9.83,450000.0
2006-02-03 10:58:00,9.767,9.894,9.747,9.792,350000.0
2006-02-03 11:01:00,9.718,9.85,9.718,9.808,500000.0
2006-02-03 11:03:00,9.758,9.825,9.694,9.751,550000.0
2006-02-03 11:04:00,9.848,9.857,9.741,9.847,400000.0
2006-02-03 11:05:00,9.708,9.844,9.708,9.733,550000.0
2006-02-03 11:06:00,9.813,9.839,9.717,9.717,350000.0
2006-02-03 11:07:00,9.778,9.805,9.705,9.804,450000.0
2006-02-03 11:08:00,9.715,9.832,9.683,9.832,350000.0
2006-02-03 11:10:00,9.731,9.865,9.731,9.791,400000.0
2006-02-03 11:11:00,9.845,9.864,9.723,9.818,350000.0
2006-02-03 11:12:00,9.819,9.832,9.719,9.791,550000.0
2006-02-03 11:13:00,9.799,9.835,9.684,9.834,500000.0
2006-02-03 11:14:00,9.721,9.829,9.674,9.829,400000.0
2006-02-03 11:15:00,9.741,9.896,9.741,9.782,400000.0
2006-02-03 11:17:00,9.841,9.85,9.725,9.85,350000.0
2006-02-03 11:18:00,9.77,9.827,9.77,9.793,350000.0
2006-02-03 11:19:00,9.748,9.893,9.748,9.849,550000.0
2006-02-03 11:20:00,9.79,9.846,9.721,9.766,400000.0
2006-02-03 11:21:00,9.846,9.846,9.718,9.826,450000.0
2006-02-03 11:22:00,9.856,9.864,9.718,9.72,400000.0
2006-02-03 11:23:00,9.722,9.877,9.718,9.718,500000.0
2006-02-03 11:24:00,9.782,9.859,9.723,9.812,550000.0
2006-02-03 11:27:00,9.724,9.841,9.724,9.841,500000.0
2006-02-03 11:28:00,9.736,9.816,9.716,9.808,350000.0
2006-02-03 11:32:00,9.796,9.82,9.717,9.717,450000.0
2006-02-03 11:33:00,9.683,9.802,9.67,9.748,350000.0
2006-02-03 11:34:00,9.794,9.794,9.726,9.776,250000.0
2006-02-03 11:35:00,9.773,9.798,9.671,9.735,450000.0
2006-02-03 11:36:00,9.711,9.808,9.664,9.72,550000.0
2006-02-03 11:37:00,9.705,9.805,9.665,9.771,400000.0
2006-02-03 11:38:00,9.764,9.8,9.701,9.798,400000.0
2006-02-03 11:39:00,9.742,9.772,9.671,9.682,350000.0
2006-02-03 11:40:00,9.7,9.801,9.672,9.744,400000.0
2006-02-03 11:41:00,9.674,9.76,9.674,9.717,350000.0
2006-02-03 11:43:00,9.802,9.808,9.705,9.808,350000.0
2006-02-03 11:44:00,9.784,9.786,9.666,9.756,450000.0
2006-02-03 11:46:00,9.77,9.822,9.697,9.718,400000.0
2006-02-03 11:47:00,9.741,9.821,9.663,9.768,500000.0
2006-02-03 11:48:00,9.756,9.798,9.698,9.779,400000.0
2006-02-03 11:49:00,9.761,9.815,9.682,9.756,350000.0
2006-02-03 11:51:00,9.691,9.806,9.691,9.775,450000.0
2006-02-03 11:54:00,9.814,9.835,9.723,9.778,550000.0
2006-02-03 11:55:00,9.749,9.825,9.71,9.825,350000.0
2006-02-03 11:57:00,9.832,9.881,9.751,9.806,450000.0
2006-02-03 11:58:00,9.711,9.825,9.698,9.825,350000.0
2006-02-03 11:59:00,9.785,9.833,9.733,9.769,450000.0
2006-02-03 12:01:00,9.821,9.844,9.738,9.752,500000.0
2006-02-03 12:02:00,9.829,9.869,9.741,9.741,400000.0
2006-02-03 12:04:00,9.789,9.867,9.748,9.748,350000.0
2006-02-03 12:05:00,9.795,9.803,9.669,9.73,350000.0
2006-02-03 12:08:00,9.811,9.824,9.702,9.824,450000.0
2006-02-03 12:09:00,9.719,9.827,9.719,9.758,350000.0
2006-02-03 12:12:00,9.706,9.855,9.706,9.727,350000.0
2006-02-03 12:13:00,9.822,9.865,9.746,9.806,400000.0
2006-02-03 12:14:00,9.8,9.832,9.718,9.721,550000.0
2006-02-03 12:15:00,9.732,9.818,9.708,9.743,400000.0
2006-02-03 12:16:00,9.726,9.804,9.69,9.744,400000.0
2006-02-03 12:17:00,9.799,9.834,9.763,9.811,400000.0
2006-02-03 12:18:00,9.791,9.794,9.714,9.714,450000.0
2006-02-03 12:19:00,9.738,9.807,9.673,9.703,450000.0
2006-02-03 12:20:00,9.759,9.817,9.696,9.75,500000.0
2006-02-03 12:22:00,9.823,9.823,9.711,9.783,400000.0
2006-02-03 12:23:00,9.842,9.897,9.751,9.751,400000.0
2006-02-03 12:24:00,9.849,9.849,9.741,9.818,600000.0
2006-02-03 12:26:00,9.808,9.808,9.677,9.735,450000.0
2006-02-03 12:27:00,9.809,9.852,9.741,9.827,550000.0
2006-02-03 12:28:00,9.811,9.837,9.709,9.766,500000.0
2006-02-03 12:30:00,9.738,9.851,9.733,9.848,450000.0
2006-02-03 12:32:00,9.686,9.82,9.686,9.765,500000.0
2006-02-03 12:33:00,9.779,9.825,9.684,9.761,400000.0
2006-02-03 12:35:00,9.846,9.848,9.734,9.734,350000.0
2006-02-03 12:36:00,9.854,9.854,9.71,9.805,350000.0
2006-02-03 12:37:00,9.835,9.835,9.723,9.733,500000.0
2006-02-03 12:38:00,9.818,9.847,9.728,9.798,450000.0
2006-02-03 12:39:00,9.826,9.857,9.713,9.809,450000.0
2006-02-03 12:40:00,9.787,9.816,9.725,9.743,450000.0
2006-02-03 12:41:00,9.784,9.827,9.696,9.827,450000.0
2006-02-03 12:42:00,9.713,9.836,9.71,9.797,550000.0
2006-02-03 12:43:00,9.788,9.837,9.733,9.749,500000.0
2006-02-03 12:44:00,9.788,9.837,9.703,9.716,450000.0
2006-02-03 12:45:00,9.762,9.828,9.701,9.758,400000.0
2006-02-03 12:47:00,9.753,9.842,9.699,9.763,350000.0
2006-02-03 12:49:00,9.757,9.848,9.74,9.748,450000.0
2006-02-03 12:52:00,9.763,9.844,9.739,9.818,500000.0
2006-02-03 12:53:00,9.712,9.814,9.707,9.793,500000.0
2006-02-03 12:55:00,9.777,9.848,9.752,9.848,450000.0
2006-02-03 12:57:00,9.8,9.856,9.724,9.724,400000.0
2006-02-03 12:59:00,9.775,9.809,9.703,9.809,450000.0
2006-02-03 13:00:00,9.81,9.826,9.704,9.754,500000.0
2006-02-03 13:03:00,9.758,9.83,9.699,9.699,450000.0
2006-02-03 13:06:00,9.815,9.815,9.677,9.769,450000.0
2006-02-03 13:07:00,9.837,9.837,9.703,9.761,500000.0
2006-02-03 13:08:00,9.752,9.875,9.736,9.752,400000.0
2006-02-03 13:10:00,9.77,9.803,9.663,9.703,500000.0
2006-02-03 13:12:00,9.815,9.84,9.716,9.716,550000.0
2006-02-03 13:13:00,9.828,9.828,9.697,9.793,450000.0
2006-02-03 13:18:00,9.678,9.824,9.678,9.806,400000.0
2006-02-03 13:19:00,9.73,9.809,9.673,9.697,400000.0
2006-02-03 13:20:00,9.699,9.779,9.651,9.731,500000.0
2006-02-03 13:21:00,9.679,9.799,9.674,9.676,350000.0
2006-02-03 13:22:00,9.723,9.833,9.72,9.74,400000.0
2006-02-03 13:23:00,9.744,9.82,9.701,9.707,350000.0
2006-02-03 13:25:00,9.798,9.819,9.73,9.819,350000.0
2006-02-03 13:33:00,9.719,9.786,9.701,9.741,350000.0
2006-02-03 13:34:00,9.678,9.829,9.678,9.717,350000.0
2006-02-03 13:35:00,9.747,9.779,9.681,9.681,400000.0
2006-02-03 13:36:00,9.732,9.893,9.71,9.798,450000.0
2006-02-03 13:38:00,9.737,9.824,9.695,9.824,400000.0
2006-02-03 13:40:00,9.781,9.813,9.696,9.813,350000.0
2006-02-03 13:48:00,9.759,9.759,9.651,9.743,400000.0
2006-02-03 13:49:00,9.681,9.807,9.681,9.773,350000.0
2006-02-03 13:50:00,9.734,9.773,9.713,9.713,450000.0
2006-02-03 13:52:00,9.826,9.826,9.696,9.789,350000.0
2006-02-03 13:53:00,9.706,9.771,9.65,9.702,450000.0
2006-02-03 13:56:00,9.802,9.852,9.696,9.703,500000.0
2006-02-03 13:57:00,9.743,9.801,9.686,9.693,500000.0
2006-02-03 13:58:00,9.783,9.821,9.703,9.747,500000.0
2006-02-03 13:59:00,9.719,9.801,9.709,9.725,500000.0
2006-02-03 14:00:00,9.798,9.816,9.725,9.773,500000.0
2006-02-03 14:02:00,9.839,9.839,9.702,9.785,350000.0
2006-02-03 14:03:00,9.809,9.809,9.73,9.791,350000.0
2006-02-03 14:04:00,9.711,9.823,9.711,9.823,350000.0
2006-02-03 14:05:00,9.778,9.831,9.713,9.797,500000.0
2006-02-03 14:06:00,9.795,9.808,9.698,9.781,350000.0
2006-02-03 14:07:00,9.765,9.819,9.686,9.787,400000.0
2006-02-03 14:08:00,9.762,9.822,9.716,9.769,400000.0
2006-02-03 14:11:00,9.743,9.777,9.701,9.777,400000.0
2006-02-03 14:12:00,9.803,9.827,9.783,9.808,450000.0
2006-02-03 14:13:00,9.748,9.748,9.644,9.679,350000.0
2006-02-03 14:14:00,9.668,9.801,9.651,9.702,500000.0
2006-02-03 14:15:00,9.662,9.805,9.662,9.708,500000.0
2006-02-03 14:16:00,9.699,9.807,9.68,9.76,450000.0
2006-02-03 14:17:00,9.767,9.767,9.676,9.713,450000.0
2006-02-03 14:18:00,9.672,9.797,9.671,9.797,400000.0
2006-02-03 14:19:00,9.759,9.781,9.636,9.781,500000.0
2006-02-03 14:25:00,9.72,9.795,9.706,9.722,350000.0
2006-02-03 14:27:00,9.75,9.801,9.667,9.801,400000.0
2006-02-03 14:29:00,9.74,9.798,9.667,9.761,350000.0
2006-02-03 14:30:00,9.716,9.794,9.677,9.677,550000.0
2006-02-03 14:31:00,9.69,9.781,9.678,9.781,400000.0
2006-02-03 14:34:00,9.76,9.773,9.673,9.674,450000.0
2006-02-03 14:42:00,9.668,9.767,9.642,9.761,400000.0
2006-02-03 14:43:00,9.78,9.809,9.685,9.805,500000.0
2006-02-03 14:44:00,9.686,9.764,9.66,9.764,450000.0
2006-02-03 14:48:00,9.775,9.811,9.709,9.792,400000.0
2006-02-03 14:50:00,9.742,9.821,9.693,9.693,400000.0
2006-02-03 14:51:00,9.806,9.818,9.707,9.771,350000.0
2006-02-03 14:52:00,9.831,9.831,9.75,9.755,450000.0
2006-02-03 14:53:00,9.726,9.804,9.698,9.765,400000.0
2006-02-03 14:55:00,9.79,9.843,9.708,9.708,450000.0
2006-02-03 14:58:00,9.745,9.808,9.719,9.783,400000.0
2006-02-03 14:59:00,9.751,9.814,9.654,9.814,550000.0
2006-02-03 15:07:00,9.741,9.857,9.722,9.812,350000.0
2006-02-03 15:08:00,9.709,9.874,9.709,9.79,500000.0
2006-02-03 15:09:00,9.822,9.878,9.747,9.747,450000.0
2006-02-03 15:10:00,9.713,9.842,9.694,9.735,400000.0
2006-02-03 15:15:00,9.715,9.823,9.715,9.763,400000.0
2006-02-03 15:16:00,9.705,9.812,9.705,9.812,200000.0
2006-02-03 15:18:00,9.824,9.824,9.723,9.763,400000.0
2006-02-03 15:19:00,9.768,9.827,9.74,9.79,450000.0
2006-02-03 15:20:00,9.745,9.806,9.709,9.806,400000.0
2006-02-03 15:21:00,9.785,9.829,9.722,9.829,250000.0
2006-02-03 15:22:00,9.774,9.814,9.734,9.776,450000.0
2006-02-03 15:23:00,9.73,9.818,9.73,9.793,400000.0
2006-02-03 15:25:00,9.811,9.828,9.7,9.781,350000.0
2006-02-03 15:26:00,9.7,9.79,9.7,9.704,550000.0
2006-02-03 15:27:00,9.722,9.803,9.711,9.716,350000.0
2006-02-03 15:28:00,9.703,9.802,9.703,9.772,350000.0
2006-02-03 15:29:00,9.696,9.816,9.683,9.78,350000.0
2006-02-03 15:30:00,9.768,9.805,9.675,9.745,450000.0
2006-02-03 15:31:00,9.752,9.861,9.735,9.735,550000.0
2006-02-03 15:32:00,9.709,9.768,9.662,9.768,450000.0
2006-02-03 15:33:00,9.757,9.759,9.668,9.759,400000.0
2006-02-03 15:34:00,9.698,9.871,9.691,9.691,400000.0
2006-02-03 15:35:00,9.731,9.781,9.7,9.731,400000.0
2006-02-03 15:36:00,9.765,9.82,9.702,9.817,550000.0
2006-02-03 15:37:00,9.698,9.813,9.688,9.767,400000.0
2006-02-03 15:38:00,9.733,9.835,9.733,9.734,450000.0
2006-02-03 15:39:00,9.725,9.813,9.725,9.8,450000.0
2006-02-03 15:40:00,9.693,9.82,9.693,9.698,450000.0
2006-02-03 15:41:00,9.681,9.811,9.681,9.753,400000.0
2006-02-03 15:42:00,9.784,9.784,9.695,9.713,350000.0
2006-02-03 15:43:00,9.718,9.73,9.618,9.635,450000.0
2006-02-03 15:44:00,9.784,9.805,9.701,9.792,350000.0
2006-02-03 15:45:00,9.798,9.804,9.691,9.799,450000.0
2006-02-03 15:46:00,9.717,9.824,9.684,9.701,400000.0
2006-02-03 15:47:00,9.776,9.821,9.697,9.697,550000.0
2006-02-03 15:48:00,9.726,9.788,9.696,9.705,400000.0
2006-02-03 15:49:00,9.779,9.831,9.733,9.733,400000.0
2006-02-03 15:50:00,9.735,9.831,9.682,9.818,550000.0
2006-02-03 15:51:00,9.793,9.836,9.696,9.711,350000.0
2006-02-03 15:52:00,9.694,9.84,9.681,9.698,350000.0
2006-02-03 15:53:00,9.784,9.844,9.732,9.799,500000.0
2006-02-03 15:54:00,9.807,9.826,9.756,9.826,450000.0
2006-02-03 15:55:00,9.692,9.824,9.692,9.806,500000.0
2006-02-03 15:56:00,9.683,9.836,9.683,9.767,450000.0
2006-02-03 15:57:00,9.749,9.786,9.718,9.763,450000.0
2006-02-03 15:58:00,9.738,9.821,9.696,9.821,500000.0
2006-02-03 15:59:00,9.839,9.847,9.745,9.764,450000.0
2006-02-03 16:00:00,9.788,9.803,9.669,9.79,500000.0
2006-02-03 16:01:00,9.833,9.833,9.72,9.72,400000.0
2006-02-03 16:02:00,9.74,9.86,9.711,9.782,550000.0
2006-02-03 16:03:00,9.845,9.854,9.738,9.808,450000.0
2006-02-03 16:04:00,9.738,9.914,9.738,9.821,550000.0
2006-02-03 16:05:00,9.784,9.864,9.73,9.744,300000.0
2006-02-03 16:06:00,9.745,9.844,9.704,9.808,350000.0
2006-02-03 16:07:00,9.736,9.827,9.712,9.712,500000.0
2006-02-03 16:08:00,9.677,9.793,9.677,9.73,600000.0
2006-02-03 16:09:00,9.723,9.836,9.708,9.836,350000.0
2006-02-03 16:10:00,9.821,9.856,9.733,9.843,500000.0
2006-02-03 16:11:00,9.692,9.799,9.673,9.699,500000.0
2006-02-03 16:12:00,9.759,9.817,9.727,9.769,350000.0
2006-02-03 16:13:00,9.765,9.869,9.765,9.869,450000.0
2006-02-03 16:14:00,9.852,9.852,9.703,9.777,550000.0
2006-02-03 16:15:00,9.842,9.842,9.716,9.716,350000.0
2006-02-03 16:16:00,9.794,9.881,9.73,9.73,600000.0
2006-02-03 16:17:00,9.818,9.85,9.729,9.729,350000.0
2006-02-03 16:18:00,9.837,9.859,9.698,9.823,400000.0
2006-02-03 16:19:00,9.74,9.811,9.74,9.766,300000.0
2006-02-03 16:20:00,9.823,9.823,9.691,9.712,550000.0
2006-02-03 16:21:00,9.732,9.82,9.68,9.774,550000.0
2006-02-03 16:22:00,9.79,9.797,9.705,9.753,450000.0
2006-02-03 16:23:00,9.72,9.832,9.709,9.72,400000.0
2006-02-03 16:24:00,9.795,9.841,9.718,9.837,550000.0
2006-02-03 16:25:00,9.825,9.866,9.79,9.855,350000.0
2006-02-03 16:26:00,9.785,9.814,9.668,9.668,550000.0
2006-02-03 16:27:00,9.828,9.828,9.709,9.74,400000.0
2006-02-03 16:28:00,9.782,9.828,9.734,9.743,400000.0
2006-02-03 16:29:00,9.76,9.817,9.712,9.756,250000.0
2006-02-03 16:30:00,9.728,9.844,9.694,9.788,550000.0
2006-02-03 16:31:00,9.744,9.82,9.705,9.748,400000.0
2006-02-03 16:32:00,9.803,9.851,9.725,9.833,400000.0
2006-02-03 16:33:00,9.735,9.822,9.716,9.753,350000.0
2006-02-03 16:34:00,9.791,9.845,9.741,9.845,350000.0
2006-02-03 16:35:00,9.726,9.806,9.663,9.717,500000.0
2006-02-03 16:36:00,9.833,9.848,9.755,9.768,500000.0
2006-02-03 16:37:00,9.836,9.836,9.706,9.732,500000.0
2006-02-03 16:38:00,9.678,9.794,9.67,9.695,450000.0
2006-02-03 16:39:00,9.764,9.838,9.758,9.836,500000.0
2006-02-03 16:40:00,9.706,9.84,9.706,9.746,350000.0
2006-02-03 16:41:00,9.727,9.817,9.727,9.742,350000.0
2006-02-03 16:42:00,9.765,9.892,9.765,9.85,500000.0
2006-02-03 16:43:00,9.698,9.829,9.698,9.756,350000.0
2006-02-03 16:44:00,9.843,9.851,9.722,9.722,400000.0
2006-02-03 16:45:00,9.711,9.784,9.708,9.751,450000.0
2006-02-03 16:46:00,9.736,9.786,9.726,9.785,350000.0
2006-02-03 16:47:00,9.703,9.797,9.675,9.699,650000.0
2006-02-03 16:48:00,9.781,9.82,9.718,9.775,500000.0
2006-02-03 16:49:00,9.762,9.807,9.653,9.653,500000.0
2006-02-03 16:50:00,9.728,9.806,9.728,9.806,250000.0
2006-02-03 16:51:00,9.822,9.826,9.674,9.674,400000.0
2006-02-03 16:52:00,9.715,9.791,9.691,9.791,450000.0
2006-02-03 16:53:00,9.715,9.803,9.688,9.729,350000.0
2006-02-03 16:54:00,9.708,9.804,9.688,9.688,450000.0
2006-02-03 16:55:00,9.758,9.797,9.666,9.718,550000.0
2006-02-03 16:56:00,9.719,9.836,9.69,9.702,400000.0
2006-02-03 16:57:00,9.712,9.823,9.672,9.672,300000.0
2006-02-03 16:58:00,9.698,9.825,9.698,9.786,500000.0
2006-02-03 16:59:00,9.735,9.825,9.708,9.738,450000.0
2006-02-03 17:00:00,9.807,9.807,9.67,9.67,400000.0
2006-02-03 17:01:00,9.709,9.791,9.646,9.699,500000.0
2006-02-03 17:02:00,9.72,9.801,9.681,9.746,450000.0
2006-02-03 17:03:00,9.697,9.761,9.653,9.726,550000.0
2006-02-03 17:04:00,9.698,9.78,9.646,9.712,350000.0
2006-02-03 17:05:00,9.763,9.763,9.616,9.715,400000.0
2006-02-03 17:06:00,9.753,9.753,9.574,9.696,350000.0
2006-02-03 17:07:00,9.732,9.821,9.688,9.733,500000.0
2006-02-03 17:08:00,9.633,9.77,9.63,9.678,550000.0
2006-02-03 17:09:00,9.644,9.756,9.626,9.655,500000.0
2006-02-03 17:10:00,9.718,9.759,9.672,9.727,350000.0
2006-02-03 17:11:00,9.763,9.763,9.624,9.639,400000.0
2006-02-03 17:12:00,9.701,9.75,9.648,9.648,400000.0
2006-02-03 17:13:00,9.638,9.739,9.638,9.739,450000.0
2006-02-03 17:14:00,9.673,9.757,9.621,9.726,550000.0
2006-02-03 17:15:00,9.648,9.75,9.612,9.682,350000.0
2006-02-03 17:16:00,9.73,9.73,9.622,9.694,450000.0
2006-02-03 17:17:00,9.755,9.761,9.647,9.726,350000.0
2006-02-03 17:18:00,9.688,9.722,9.642,9.722,350000.0
2006-02-03 17:19:00,9.611,9.729,9.589,9.687,500000.0
2006-02-03 17:20:00,9.654,9.716,9.567,9.587,350000.0
2006-02-03 17:21:00,9.625,9.762,9.583,9.701,550000.0
2006-02-03 17:22:00,9.598,9.666,9.553,9.649,350000.0
2006-02-03 17:23:00,9.581,9.666,9.561,9.638,550000.0
2006-02-03 17:24:00,9.648,9.661,9.546,9.581,400000.0
2006-02-03 17:25:00,9.653,9.68,9.571,9.68,400000.0
2006-02-03 17:26:00,9.584,9.724,9.584,9.664,450000.0
2006-02-03 17:27:00,9.667,9.682,9.581,9.661,400000.0
2006-02-03 17:28:00,9.604,9.709,9.56,9.582,550000.0
2006-02-03 17:29:00,9.579,9.698,9.579,9.692,500000.0
2006-02-03 17:30:00,9.576,9.716,9.576,9.7,500000.0
2006-02-03 17:31:00,9.633,9.693,9.553,9.656,650000.0
2006-02-03 17:32:00,9.592,9.697,9.592,9.655,400000.0
2006-02-03 17:33:00,9.641,9.678,9.539,9.678,400000.0
2006-02-03 17:34:00,9.673,9.707,9.564,9.705,450000.0
2006-02-03 17:35:00,9.649,9.703,9.584,9.644,500000.0
2006-02-03 17:36:00,9.658,9.698,9.554,9.698,450000.0
2006-02-03 17:37:00,9.71,9.71,9.6,9.668,550000.0
2006-02-03 17:38:00,9.624,9.684,9.583,9.632,400000.0
2006-02-03 17:39:00,9.683,9.689,9.592,9.608,350000.0
2006-02-03 17:40:00,9.625,9.733,9.617,9.715,500000.0
2006-02-03 17:41:00,9.649,9.741,9.606,9.606,350000.0
2006-02-03 17:42:00,9.615,9.739,9.6,9.694,500000.0
2006-02-03 17:43:00,9.737,9.753,9.606,9.642,400000.0
2006-02-03 17:44:00,9.724,9.744,9.63,9.702,450000.0
2006-02-03 17:45:00,9.63,9.726,9.608,9.659,550000.0
2006-02-03 17:46:00,9.715,9.737,9.629,9.737,250000.0
2006-02-03 17:47:00,9.718,9.748,9.623,9.661,400000.0
2006-02-03 17:48:00,9.72,9.733,9.617,9.733,400000.0
2006-02-03 17:49:00,9.688,9.726,9.641,9.692,350000.0
2006-02-03 17:50:00,9.697,9.723,9.602,9.602,550000.0
2006-02-03 17:51:00,9.612,9.672,9.535,9.597,550000.0
2006-02-03 17:52:00,9.666,9.69,9.57,9.581,350000.0
2006-02-03 17:53:00,9.662,9.727,9.637,9.637,500000.0
2006-02-03 17:54:00,9.629,9.719,9.57,9.719,350000.0
2006-02-03 17:55:00,9.632,9.748,9.632,9.695,350000.0
2006-02-03 17:56:00,9.596,9.726,9.596,9.645,400000.0
2006-02-03 17:57:00,9.71,9.726,9.628,9.683,400000.0
2006-02-03 17:58:00,9.698,9.716,9.637,9.679,450000.0
2006-02-03 17:59:00,9.608,9.731,9.606,9.731,350000.0
2006-02-03 18:00:00,9.639,9.753,9.612,9.731,400000.0
2006-02-03 18:01:00,9.715,9.78,9.646,9.694,450000.0
2006-02-03 18:02:00,9.647,9.742,9.647,9.727,500000.0
2006-02-03 18:03:00,9.704,9.734,9.66,9.7,350000.0
2006-02-03 18:04:00,9.773,9.773,9.65,9.698,450000.0
2006-02-03 18:05:00,9.669,9.762,9.615,9.762,550000.0
2006-02-03 18:06:00,9.719,9.775,9.64,9.64,450000.0
2006-02-03 18:07:00,9.763,9.763,9.618,9.744,400000.0
2006-02-03 18:08:00,9.688,9.767,9.651,9.677,450000.0
2006-02-03 18:09:00,9.656,9.739,9.645,9.646,450000.0
2006-02-03 18:10:00,9.72,9.727,9.651,9.68,350000.0
2006-02-03 18:11:00,9.643,9.729,9.597,9.716,450000.0
2006-02-03 18:12:00,9.784,9.784,9.666,9.733,450000.0
2006-02-03 18:13:00,9.691,9.773,9.68,9.773,300000.0
2006-02-03 18:14:00,9.643,9.748,9.643,9.717,400000.0
2006-02-03 18:15:00,9.726,9.768,9.602,9.753,550000.0
2006-02-03 18:16:00,9.614,9.747,9.614,9.617,400000.0
2006-02-03 18:17:00,9.743,9.743,9.617,9.617,450000.0
2006-02-03 18:18:00,9.716,9.787,9.61,9.61,550000.0
2006-02-03 18:19:00,9.688,9.757,9.652,9.757,350000.0
2006-02-03 18:20:00,9.634,9.726,9.607,9.708,400000.0
2006-02-03 18:21:00,9.666,9.757,9.632,9.725,600000.0
2006-02-03 18:22:00,9.662,9.754,9.662,9.674,400000.0
2006-02-03 18:23:00,9.745,9.76,9.659,9.746,400000.0
2006-02-03 18:24:00,9.732,9.732,9.623,9.726,400000.0
2006-02-03 18:25:00,9.659,9.728,9.62,9.65,500000.0
2006-02-03 18:26:00,9.672,9.757,9.655,9.734,550000.0
2006-02-03 18:27:00,9.647,9.753,9.594,9.698,450000.0
2006-02-03 18:28:00,9.673,9.7,9.593,9.698,400000.0
2006-02-03 18:29:00,9.633,9.708,9.592,9.708,350000.0
2006-02-03 18:30:00,9.684,9.721,9.598,9.661,450000.0
2006-02-03 18:31:00,9.686,9.686,9.582,9.67,350000.0
2006-02-03 18:32:00,9.638,9.71,9.571,9.646,450000.0
2006-02-03 18:33:00,9.691,9.715,9.613,9.618,300000.0
2006-02-03 18:34:00,9.698,9.734,9.625,9.731,400000.0
2006-02-03 18:35:00,9.65,9.73,9.65,9.679,350000.0
2006-02-03 18:36:00,9.588,9.705,9.588,9.655,550000.0
2006-02-03 18:37:00,9.655,9.742,9.648,9.703,550000.0
2006-02-03 18:38:00,9.733,9.759,9.644,9.698,500000.0
2006-02-03 18:39:00,9.735,9.748,9.642,9.713,400000.0
2006-02-03 18:40:00,9.729,9.754,9.623,9.704,350000.0
2006-02-03 18:41:00,9.658,9.718,9.632,9.7,500000.0
2006-02-03 18:42:00,9.679,9.768,9.623,9.653,550000.0
2006-02-03 18:43:00,9.68,9.729,9.608,9.729,400000.0
2006-02-03 18:44:00,9.683,9.692,9.59,9.646,500000.0
2006-02-03 18:45:00,9.618,9.738,9.618,9.699,350000.0
2006-02-03 18:46:00,9.62,9.734,9.596,9.734,350000.0
2006-02-03 18:47:00,9.606,9.731,9.606,9.702,400000.0
2006-02-03 18:48:00,9.677,9.726,9.63,9.726,550000.0
2006-02-03 18:49:00,9.62,9.753,9.62,9.639,350000.0
2006-02-03 18:50:00,9.744,9.769,9.664,9.769,350000.0
2006-02-03 18:51:00,9.737,9.772,9.648,9.651,450000.0
2006-02-03 18:52:00,9.69,9.751,9.61,9.738,550000.0
2006-02-03 18:53:00,9.7,9.717,9.65,9.706,450000.0
2006-02-03 18:54:00,9.633,9.714,9.601,9.714,550000.0
2006-02-03 18:55:00,9.626,9.728,9.58,9.66,350000.0
2006-02-03 18:56:00,9.582,9.72,9.576,9.66,550000.0
2006-02-03 18:57:00,9.736,9.736,9.612,9.702,450000.0
2006-02-03 18:58:00,9.708,9.708,9.629,9.687,350000.0
2006-02-03 18:59:00,9.626,9.692,9.626,9.667,450000.0
2006-02-03 19:00:00,9.62,9.714,9.559,9.714,350000.0
2006-02-03 19:01:00,9.614,9.67,9.571,9.64,500000.0
2006-02-03 19:02:00,9.618,9.674,9.575,9.575,400000.0
2006-02-03 19:03:00,9.673,9.673,9.57,9.576,350000.0
2006-02-03 19:04:00,9.609,9.726,9.609,9.712,400000.0
2006-02-03 19:05:00,9.686,9.692,9.686,9.69,150000.0
2006-02-03 19:06:00,9.675,9.697,9.558,9.697,400000.0
2006-02-03 19:07:00,9.659,9.683,9.581,9.622,400000.0
2006-02-03 19:08:00,9.613,9.723,9.613,9.624,350000.0
2006-02-03 19:09:00,9.62,9.753,9.62,9.674,500000.0
2006-02-03 19:10:00,9.653,9.707,9.653,9.707,150000.0
2006-02-03 19:11:00,9.624,9.657,9.605,9.613,300000.0
2006-02-03 19:12:00,9.592,9.693,9.592,9.671,350000.0
2006-02-03 19:13:00,9.62,9.689,9.563,9.563,350000.0
2006-02-03 19:14:00,9.607,9.739,9.607,9.698,400000.0
2006-02-03 19:15:00,9.626,9.714,9.626,9.713,500000.0
2006-02-03 19:16:00,9.707,9.707,9.633,9.663,350000.0
2006-02-03 19:17:00,9.626,9.691,9.606,9.661,350000.0
2006-02-03 19:18:00,9.579,9.707,9.579,9.666,400000.0
2006-02-03 19:19:00,9.692,9.725,9.602,9.725,400000.0
2006-02-03 19:20:00,9.603,9.674,9.587,9.596,400000.0
2006-02-03 19:21:00,9.69,9.693,9.578,9.667,450000.0
2006-02-03 19:22:00,9.686,9.723,9.577,9.633,400000.0
2006-02-03 19:23:00,9.729,9.73,9.608,9.608,400000.0
2006-02-03 19:24:00,9.656,9.756,9.656,9.711,450000.0
2006-02-03 19:25:00,9.702,9.702,9.591,9.639,300000.0
2006-02-03 19:26:00,9.63,9.71,9.579,9.655,450000.0
2006-02-03 19:27:00,9.727,9.727,9.614,9.689,350000.0
2006-02-03 19:28:00,9.651,9.709,9.585,9.709,350000.0
2006-02-03 19:29:00,9.677,9.714,9.59,9.676,400000.0
2006-02-03 19:30:00,9.705,9.716,9.591,9.601,400000.0
2006-02-03 19:31:00,9.618,9.691,9.583,9.588,550000.0
2006-02-03 19:32:00,9.614,9.694,9.596,9.614,400000.0
2006-02-03 19:33:00,9.676,9.676,9.575,9.575,400000.0
2006-02-03 19:34:00,9.62,9.64,9.562,9.607,450000.0
2006-02-03 19:35:00,9.613,9.708,9.596,9.601,550000.0
2006-02-03 19:36:00,9.66,9.701,9.568,9.623,500000.0
2006-02-03 19:37:00,9.695,9.728,9.569,9.699,450000.0
2006-02-03 19:38:00,9.625,9.71,9.594,9.641,400000.0
2006-02-03 19:39:00,9.615,9.668,9.548,9.668,450000.0
2006-02-03 19:40:00,9.686,9.686,9.613,9.672,350000.0
2006-02-03 19:41:00,9.705,9.71,9.589,9.665,550000.0
2006-02-03 19:42:00,9.618,9.701,9.568,9.568,450000.0
2006-02-03 19:43:00,9.677,9.721,9.598,9.693,550000.0
2006-02-03 19:44:00,9.693,9.694,9.541,9.638,500000.0
2006-02-03 19:45:00,9.627,9.706,9.608,9.655,250000.0
2006-02-03 19:46:00,9.567,9.644,9.567,9.597,400000.0
2006-02-03 19:47:00,9.683,9.683,9.513,9.586,450000.0
2006-02-03 19:48:00,9.537,9.674,9.537,9.639,550000.0
2006-02-03 19:49:00,9.575,9.689,9.551,9.689,450000.0
2006-02-03 19:50:00,9.691,9.691,9.596,9.598,400000.0
2006-02-03 19:51:00,9.652,9.697,9.569,9.583,400000.0
2006-02-03 19:52:00,9.651,9.693,9.567,9.609,450000.0
2006-02-03 19:53:00,9.56,9.692,9.56,9.692,350000.0
2006-02-03 19:54:00,9.668,9.724,9.601,9.693,400000.0
2006-02-03 19:55:00,9.586,9.686,9.586,9.618,400000.0
2006-02-03 19:56:00,9.621,9.696,9.548,9.548,350000.0
2006-02-03 19:57:00,9.546,9.695,9.546,9.639,300000.0
2006-02-03 19:58:00,9.701,9.709,9.561,9.686,500000.0
2006-02-03 19:59:00,9.697,9.735,9.645,9.682,400000.0
2006-02-03 20:00:00,9.632,9.732,9.63,9.694,350000.0
2006-02-03 20:01:00,9.605,9.704,9.605,9.675,350000.0
2006-02-03 20:02:00,9.68,9.703,9.599,9.652,550000.0
2006-02-03 20:03:00,9.698,9.719,9.588,9.719,400000.0
2006-02-03 20:04:00,9.597,9.725,9.597,9.694,550000.0
2006-02-03 20:05:00,9.717,9.731,9.607,9.718,400000.0
2006-02-03 20:06:00,9.565,9.707,9.561,9.707,200000.0
2006-02-03 20:07:00,9.669,9.71,9.6,9.648,350000.0
2006-02-03 20:08:00,9.626,9.744,9.597,9.732,450000.0
2006-02-03 20:09:00,9.653,9.715,9.647,9.653,300000.0
2006-02-03 20:10:00,9.609,9.682,9.576,9.682,300000.0
2006-02-03 20:11:00,9.665,9.707,9.558,9.676,500000.0
2006-02-03 20:12:00,9.713,9.713,9.593,9.593,450000.0
2006-02-03 20:13:00,9.595,9.683,9.595,9.603,400000.0
2006-02-03 20:14:00,9.556,9.708,9.556,9.604,500000.0
2006-02-03 20:15:00,9.666,9.683,9.568,9.621,400000.0
2006-02-03 20:16:00,9.637,9.691,9.599,9.599,350000.0
2006-02-03 20:17:00,9.67,9.67,9.545,9.67,350000.0
2006-02-03 20:18:00,9.643,9.688,9.559,9.584,450000.0
2006-02-03 20:19:00,9.53,9.683,9.53,9.683,400000.0
2006-02-03 20:20:00,9.669,9.669,9.564,9.564,350000.0
2006-02-03 20:21:00,9.604,9.714,9.579,9.697,450000.0
2006-02-03 20:22:00,9.676,9.683,9.59,9.59,350000.0
2006-02-03 20:23:00,9.557,9.716,9.557,9.716,350000.0
2006-02-03 20:24:00,9.689,9.713,9.659,9.659,350000.0
2006-02-03 20:25:00,9.729,9.729,9.615,9.655,550000.0
2006-02-03 20:27:00,9.614,9.697,9.586,9.672,650000.0
2006-02-03 20:28:00,9.681,9.709,9.612,9.682,600000.0
2006-02-03 20:29:00,9.679,9.706,9.583,9.671,550000.0
2006-02-03 20:30:00,9.716,9.716,9.585,9.675,450000.0
2006-02-03 20:31:00,9.696,9.718,9.582,9.678,600000.0
2006-02-03 20:32:00,9.698,9.728,9.613,9.662,700000.0
2006-02-03 20:34:00,9.675,9.675,9.575,9.615,200000.0
2006-02-03 20:35:00,9.682,9.693,9.616,9.62,400000.0
2006-02-03 20:36:00,9.595,9.682,9.582,9.675,300000.0
2006-02-03 20:38:00,9.679,9.681,9.553,9.583,300000.0
2006-02-03 20:39:00,9.717,9.749,9.609,9.609,150000.0
2006-02-03 20:43:00,9.696,9.696,9.616,9.652,200000.0
2006-02-03 20:45:00,9.722,9.736,9.62,9.731,250000.0
2006-02-03 20:48:00,9.725,9.725,9.575,9.612,400000.0
2006-02-03 20:53:00,9.69,9.69,9.585,9.625,200000.0
2006-02-03 21:06:00,9.714,9.723,9.63,9.658,350000.0
2006-02-03 21:11:00,9.63,9.716,9.63,9.691,250000.0
2006-02-03 21:38:00,9.688,9.709,9.598,9.709,250000.0
2006-02-03 21:39:00,9.679,9.679,9.662,9.662,100000.0
2006-02-03 21:43:00,9.584,9.668,9.577,9.617,200000.0
2006-02-03 21:50:00,9.684,9.684,9.605,9.641,200000.0
2006-02-03 21:53:00,9.685,9.685,9.593,9.629,200000.0
2006-02-03 21:57:00,9.693,9.693,9.61,9.643,200000.0
2006-02-03 21:59:00,9.684,9.684,9.584,9.623,200000.0
2006-02-03 22:08:00,9.675,9.675,9.575,9.615,200000.0
2006-02-03 22:19:00,9.691,9.691,9.616,9.666,250000.0
2006-02-03 22:39:00,9.685,9.685,9.601,9.634,200000.0
2006-02-03 22:57:00,9.685,9.685,9.628,9.628,150000.0
2006-02-03 23:16:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:33:00,9.715,9.715,9.649,9.661,300000.0
2006-02-03 23:46:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:51:00,9.674,9.674,9.575,9.614,200000.0
2006-02-03 23:56:00,9.683,9.683,9.599,9.633,200000.0
2006-02-03 23:57:00,9.681,9.681,9.657,9.657,100000.0
2006-02-06 00:00:00,9.77,9.85,9.67,9.71,200000.0
2006-02-06 00:07:00,9.672,9.672,9.572,9.613,200000.0
2006-02-06 00:15:00,9.663,9.724,9.62,9.646,350000.0
2006-02-06 00:16:00,9.615,9.695,9.615,9.69,150000.0
2006-02-06 00:22:00,9.671,9.671,9.615,9.641,200000.0
2006-02-06 00:23:00,9.62,9.706,9.62,9.68,250000.0
2006-02-06 00:26:00,9.685,9.685,9.593,9.629,200000.0
2006-02-06 00:37:00,9.607,9.693,9.596,9.596,250000.0
2006-02-06 00:38:00,9.713,9.722,9.582,9.688,300000.0
2006-02-06 00:39:00,9.616,9.707,9.616,9.707,150000.0
2006-02-06 00:42:00,9.688,9.688,9.603,9.635,200000.0
2006-02-06 00:48:00,9.733,9.733,9.693,9.693,300000.0
2006-02-06 00:56:00,9.685,9.685,9.585,9.624,200000.0
2006-02-06 01:03:00,9.694,9.694,9.611,9.644,200000.0
2006-02-06 01:07:00,9.683,9.683,9.583,9.623,200000.0
2006-02-06 01:33:00,9.631,9.693,9.618,9.679,300000.0
2006-02-06 01:49:00,9.685,9.685,9.601,9.634,200000.0
2006-02-06 01:56:00,9.675,9.675,9.575,9.614,200000.0
2006-02-06 01:58:00,9.686,9.686,9.601,9.635,200000.0
2006-02-06 02:11:00,9.676,9.676,9.576,9.615,200000.0
2006-02-06 02:15:00,9.586,9.691,9.527,9.691,600000.0
2006-02-06 02:20:00,9.695,9.695,9.603,9.639,200000.0
2006-02-06 02:26:00,9.609,9.747,9.609,9.739,400000.0
2006-02-06 02:27:00,9.69,9.817,9.69,9.729,400000.0
2006-02-06 02:34:00,9.727,9.773,9.694,9.773,200000.0
2006-02-06 02:35:00,9.696,9.77,9.692,9.77,300000.0
2006-02-06 02:36:00,9.681,9.763,9.681,9.683,200000.0
2006-02-06 02:37:00,9.746,9.769,9.663,9.754,400000.0
2006-02-06 02:38:00,9.693,9.789,9.672,9.68,500000.0
2006-02-06 02:39:00,9.811,9.811,9.706,9.706,400000.0
2006-02-06 02:40:00,9.68,9.78,9.68,9.681,200000.0
2006-02-06 02:41:00,9.808,9.808,9.674,9.674,100000.0
2006-02-06 02:43:00,9.763,9.808,9.694,9.808,350000.0
2006-02-06 02:47:00,9.752,9.785,9.643,9.785,450000.0
2006-02-06 02:49:00,9.765,9.765,9.673,9.709,200000.0
2006-02-06 02:51:00,9.737,9.85,9.702,9.763,500000.0
2006-02-06 02:52:00,9.673,9.771,9.643,9.701,250000.0
2006-02-06 02:53:00,9.74,9.778,9.723,9.778,150000.0
2006-02-06 02:54:00,9.727,9.774,9.725,9.725,400000.0
2006-02-06 03:00:00,9.791,9.791,9.641,9.641,350000.0
2006-02-06 03:01:00,9.689,9.749,9.635,9.635,450000.0
2006-02-06 03:02:00,9.699,9.699,9.648,9.698,350000.0
2006-02-06 03:03:00,9.734,9.74,9.734,9.74,100000.0
2006-02-06 03:04:00,9.736,9.759,9.736,9.759,150000.0
2006-02-06 03:05:00,9.642,9.656,9.642,9.656,100000.0
2006-02-06 03:07:00,9.727,9.727,9.626,9.665,200000.0
2006-02-06 03:09:00,9.676,9.764,9.636,9.669,650000.0
2006-02-06 03:10:00,9.65,9.783,9.65,9.783,500000.0
2006-02-06 03:13:00,9.658,9.753,9.658,9.753,150000.0
2006-02-06 03:14:00,9.757,9.783,9.654,9.74,550000.0
2006-02-06 03:15:00,9.75,9.797,9.695,9.784,450000.0
2006-02-06 03:16:00,9.776,9.784,9.699,9.784,200000.0
2006-02-06 03:18:00,9.745,9.745,9.653,9.689,200000.0
2006-02-06 03:20:00,9.769,9.801,9.666,9.666,550000.0
2006-02-06 03:21:00,9.748,9.748,9.748,9.748,50000.0
2006-02-06 03:22:00,9.732,9.772,9.621,9.687,350000.0
2006-02-06 03:23:00,9.668,9.749,9.654,9.696,200000.0
2006-02-06 03:25:00,9.739,9.75,9.675,9.75,200000.0
2006-02-06 03:26:00,9.677,9.74,9.66,9.66,300000.0
2006-02-06 03:27:00,9.658,9.754,9.657,9.754,400000.0
2006-02-06 03:28:00,9.758,9.758,9.662,9.704,500000.0
2006-02-06 03:29:00,9.681,9.758,9.674,9.744,250000.0
2006-02-06 03:30:00,9.768,9.768,9.681,9.681,100000.0
2006-02-06 03:31:00,9.678,9.73,9.649,9.727,450000.0
2006-02-06 03:32:00,9.756,9.761,9.703,9.761,150000.0
2006-02-06 03:33:00,9.758,9.775,9.679,9.713,350000.0
2006-02-06 03:34:00,9.669,9.798,9.669,9.774,250000.0
2006-02-06 03:35:00,9.817,9.817,9.701,9.788,400000.0
2006-02-06 03:36:00,9.763,9.763,9.763,9.763,100000.0
2006-02-06 03:39:00,9.705,9.772,9.667,9.697,500000.0
2006-02-06 03:40:00,9.743,9.804,9.699,9.713,350000.0
2006-02-06 03:41:00,9.719,9.78,9.71,9.71,250000.0
2006-02-06 03:42:00,9.711,9.845,9.702,9.757,450000.0
2006-02-06 03:43:00,9.707,9.831,9.683,9.704,600000.0
2006-02-06 03:44:00,9.759,9.759,9.669,9.711,350000.0
2006-02-06 03:45:00,9.741,9.803,9.714,9.765,500000.0
2006-02-06 03:46:00,9.806,9.806,9.676,9.754,550000.0
2006-02-06 03:47:00,9.77,9.809,9.666,9.744,450000.0
2006-02-06 03:48:00,9.786,9.786,9.678,9.678,300000.0
2006-02-06 03:49:00,9.74,9.75,9.664,9.737,450000.0
2006-02-06 03:50:00,9.796,9.798,9.684,9.69,450000.0
2006-02-06 03:51:00,9.706,9.784,9.659,9.723,250000.0
2006-02-06 03:52:00,9.771,9.801,9.688,9.801,350000.0
2006-02-06 03:54:00,9.704,9.817,9.704,9.772,250000.0
2006-02-06 03:55:00,9.757,9.773,9.691,9.754,300000.0
2006-02-06 03:56:00,9.761,9.761,9.684,9.684,100000.0
2006-02-06 03:57:00,9.778,9.778,9.668,9.763,450000.0
2006-02-06 03:58:00,9.764,9.798,9.678,9.768,700000.0
2006-02-06 03:59:00,9.739,9.772,9.698,9.744,250000.0
2006-02-06 04:00:00,9.78,9.817,9.774,9.774,150000.0
2006-02-06 04:01:00,9.78,9.809,9.634,9.759,500000.0
2006-02-06 04:02:00,9.752,9.772,9.696,9.752,450000.0
2006-02-06 04:03:00,9.796,9.808,9.685,9.721,450000.0
2006-02-06 04:04:00,9.725,9.815,9.679,9.736,550000.0
2006-02-06 04:05:00,9.818,9.818,9.707,9.707,250000.0
2006-02-06 04:06:00,9.709,9.792,9.698,9.699,500000.0
2006-02-06 04:08:00,9.775,9.824,9.686,9.785,450000.0
2006-02-06 04:09:00,9.772,9.799,9.703,9.799,300000.0
2006-02-06 04:10:00,9.798,9.8,9.692,9.764,650000.0
2006-02-06 04:11:00,9.71,9.807,9.688,9.807,350000.0
2006-02-06 04:12:00,9.784,9.82,9.716,9.82,650000.0
2006-02-06 04:15:00,9.757,9.757,9.701,9.757,150000.0
2006-02-06 04:19:00,9.76,9.82,9.68,9.771,300000.0
2006-02-06 04:20:00,9.652,9.793,9.635,9.678,400000.0
2006-02-06 04:27:00,9.738,9.814,9.688,9.694,550000.0
2006-02-06 04:28:00,9.691,9.787,9.686,9.728,300000.0
2006-02-06 04:30:00,9.774,9.774,9.674,9.713,200000.0
2006-02-06 04:33:00,9.806,9.822,9.667,9.786,750000.0
2006-02-06 04:34:00,9.772,9.82,9.724,9.732,450000.0
2006-02-06 04:35:00,9.75,9.796,9.667,9.667,700000.0
2006-02-06 04:36:00,9.79,9.798,9.664,9.725,400000.0
2006-02-06 04:37:00,9.73,9.812,9.665,9.804,400000.0
2006-02-06 04:39:00,9.748,9.769,9.67,9.71,700000.0
2006-02-06 04:40:00,9.733,9.783,9.727,9.783,250000.0
2006-02-06 04:41:00,9.733,9.778,9.663,9.74,250000.0
2006-02-06 04:42:00,9.74,9.856,9.735,9.786,400000.0
2006-02-06 04:43:00,9.807,9.829,9.766,9.829,250000.0
2006-02-06 04:44:00,9.73,9.805,9.729,9.774,600000.0
2006-02-06 04:45:00,9.791,9.791,9.722,9.773,550000.0
2006-02-06 04:46:00,9.828,9.834,9.708,9.797,400000.0
2006-02-06 04:48:00,9.724,9.805,9.664,9.777,500000.0
2006-02-06 04:49:00,9.765,9.81,9.688,9.786,500000.0
2006-02-06 04:50:00,9.783,9.793,9.701,9.736,500000.0
2006-02-06 04:56:00,9.693,9.787,9.693,9.787,300000.0
2006-02-06 04:57:00,9.813,9.813,9.788,9.788,100000.0
2006-02-06 05:04:00,9.737,9.785,9.725,9.785,200000.0
2006-02-06 05:05:00,9.818,9.818,9.738,9.803,150000.0
2006-02-06 05:06:00,9.792,9.792,9.744,9.744,100000.0
2006-02-06 05:11:00,9.787,9.787,9.686,9.725,200000.0
2006-02-06 05:14:00,9.756,9.802,9.634,9.793,500000.0
2006-02-06 05:20:00,9.776,9.776,9.676,9.715,200000.0
2006-02-06 05:27:00,9.807,9.84,9.698,9.815,400000.0
2006-02-06 05:28:00,9.767,9.81,9.722,9.81,250000.0
2006-02-06 05:29:00,9.671,9.799,9.671,9.775,150000.0
2006-02-06 05:30:00,9.795,9.835,9.724,9.814,350000.0
2006-02-06 05:31:00,9.772,9.814,9.695,9.806,500000.0
2006-02-06 05:32:00,9.768,9.791,9.737,9.779,200000.0
2006-02-06 05:33:00,9.829,9.829,9.761,9.811,350000.0
2006-02-06 05:34:00,9.835,9.835,9.741,9.781,500000.0
2006-02-06 05:36:00,9.791,9.823,9.692,9.739,500000.0
2006-02-06 05:37:00,9.718,9.793,9.712,9.723,350000.0
2006-02-06 05:41:00,9.721,9.819,9.694,9.735,400000.0
2006-02-06 05:42:00,9.692,9.757,9.688,9.706,300000.0
2006-02-06 05:43:00,9.742,9.831,9.676,9.676,700000.0
2006-02-06 05:45:00,9.687,9.795,9.663,9.669,350000.0
2006-02-06 05:46:00,9.759,9.815,9.669,9.78,350000.0
2006-02-06 05:49:00,9.785,9.795,9.691,9.795,200000.0
2006-02-06 05:50:00,9.77,9.792,9.712,9.727,250000.0
2006-02-06 05:51:00,9.762,9.793,9.731,9.781,450000.0
2006-02-06 05:52:00,9.778,9.794,9.669,9.773,450000.0
2006-02-06 05:53:00,9.666,9.734,9.661,9.731,400000.0
2006-02-06 05:54:00,9.74,9.78,9.725,9.739,300000.0
2006-02-06 05:55:00,9.73,9.792,9.695,9.725,350000.0
2006-02-06 05:56:00,9.798,9.798,9.706,9.764,350000.0
2006-02-06 05:57:00,9.719,9.779,9.683,9.779,200000.0
2006-02-06 05:58:00,9.787,9.8,9.733,9.8,150000.0
2006-02-06 06:00:00,9.763,9.822,9.696,9.696,350000.0
2006-02-06 06:01:00,9.678,9.809,9.678,9.708,350000.0
2006-02-06 06:02:00,9.765,9.806,9.665,9.782,400000.0
2006-02-06 06:03:00,9.797,9.839,9.719,9.839,400000.0
2006-02-06 06:04:00,9.787,9.819,9.679,9.714,650000.0
2006-02-06 06:05:00,9.781,9.831,9.715,9.725,350000.0
2006-02-06 06:06:00,9.768,9.772,9.649,9.649,500000.0
2006-02-06 06:07:00,9.831,9.831,9.713,9.802,400000.0
2006-02-06 06:10:00,9.778,9.778,9.776,9.776,150000.0
2006-02-06 06:12:00,9.708,9.819,9.677,9.701,350000.0
2006-02-06 06:13:00,9.718,9.836,9.712,9.712,850000.0
2006-02-06 06:18:00,9.784,9.784,9.7,9.734,200000.0
2006-02-06 06:21:00,9.777,9.829,9.708,9.829,350000.0
2006-02-06 06:22:00,9.747,9.786,9.683,9.786,350000.0
2006-02-06 06:23:00,9.722,9.839,9.722,9.744,550000.0
2006-02-06 06:24:00,9.764,9.818,9.747,9.793,300000.0
2006-02-06 06:25:00,9.796,9.806,9.73,9.762,250000.0
2006-02-06 06:27:00,9.79,9.816,9.708,9.708,650000.0
2006-02-06 06:28:00,9.778,9.779,9.685,9.768,350000.0
2006-02-06 06:29:00,9.705,9.83,9.705,9.735,450000.0
2006-02-06 06:30:00,9.731,9.808,9.667,9.686,400000.0
2006-02-06 06:31:00,9.759,9.783,9.658,9.701,750000.0
2006-02-06 06:32:00,9.777,9.826,9.694,9.808,350000.0
2006-02-06 06:33:00,9.687,9.794,9.669,9.768,850000.0
2006-02-06 06:34:00,9.793,9.839,9.75,9.75,400000.0
2006-02-06 06:35:00,9.771,9.827,9.712,9.802,500000.0
2006-02-06 06:36:00,9.817,9.817,9.734,9.734,350000.0
2006-02-06 06:37:00,9.796,9.832,9.676,9.798,1000000.0
2006-02-06 06:38:00,9.73,9.818,9.681,9.795,750000.0
2006-02-06 06:39:00,9.786,9.803,9.718,9.803,250000.0
2006-02-06 06:40:00,9.728,9.764,9.674,9.71,550000.0
2006-02-06 06:41:00,9.824,9.824,9.773,9.777,500000.0
2006-02-06 06:42:00,9.788,9.819,9.692,9.786,700000.0
2006-02-06 06:43:00,9.805,9.805,9.691,9.783,250000.0
2006-02-06 06:44:00,9.749,9.776,9.699,9.718,450000.0
2006-02-06 06:45:00,9.769,9.836,9.697,9.697,400000.0
2006-02-06 06:47:00,9.809,9.811,9.686,9.806,800000.0
2006-02-06 06:48:00,9.763,9.809,9.725,9.781,450000.0
2006-02-06 06:49:00,9.796,9.796,9.706,9.706,350000.0
2006-02-06 06:50:00,9.774,9.813,9.679,9.679,450000.0
2006-02-06 06:51:00,9.8,9.8,9.675,9.8,500000.0
2006-02-06 06:54:00,9.814,9.814,9.686,9.769,450000.0
2006-02-06 06:55:00,9.756,9.796,9.729,9.796,550000.0
2006-02-06 06:56:00,9.768,9.809,9.69,9.794,400000.0
2006-02-06 06:57:00,9.728,9.804,9.725,9.725,350000.0
2006-02-06 06:58:00,9.785,9.8,9.678,9.8,350000.0
2006-02-06 06:59:00,9.738,9.799,9.719,9.719,150000.0
2006-02-06 07:00:00,9.736,9.762,9.731,9.762,150000.0
2006-02-06 07:01:00,9.797,9.804,9.673,9.804,250000.0
2006-02-06 07:02:00,9.725,9.764,9.692,9.764,400000.0
2006-02-06 07:03:00,9.749,9.801,9.708,9.718,450000.0
2006-02-06 07:10:00,9.694,9.772,9.678,9.702,500000.0
2006-02-06 07:11:00,9.757,9.789,9.698,9.742,350000.0
2006-02-06 07:12:00,9.763,9.81,9.697,9.806,400000.0
2006-02-06 07:13:00,9.744,9.858,9.713,9.713,350000.0
2006-02-06 07:16:00,9.815,9.815,9.677,9.811,400000.0
2006-02-06 07:17:00,9.734,9.807,9.713,9.787,400000.0
2006-02-06 07:19:00,9.785,9.785,9.694,9.694,400000.0
2006-02-06 07:20:00,9.707,9.798,9.707,9.786,450000.0
2006-02-06 07:21:00,9.754,9.779,9.754,9.779,100000.0
2006-02-06 07:22:00,9.761,9.794,9.679,9.762,250000.0
2006-02-06 07:23:00,9.661,9.831,9.661,9.701,300000.0
2006-02-06 07:24:00,9.745,9.792,9.732,9.77,200000.0
2006-02-06 07:27:00,9.809,9.809,9.705,9.705,100000.0
2006-02-06 07:28:00,9.788,9.808,9.704,9.711,350000.0
2006-02-06 07:29:00,9.719,9.814,9.697,9.772,250000.0
2006-02-06 07:31:00,9.694,9.782,9.685,9.762,350000.0
2006-02-06 07:32:00,9.733,9.786,9.703,9.737,250000.0
2006-02-06 07:33:00,9.789,9.876,9.727,9.727,350000.0
2006-02-06 07:37:00,9.703,9.827,9.703,9.785,450000.0
2006-02-06 07:38:00,9.828,9.828,9.747,9.806,400000.0
2006-02-06 07:39:00,9.826,9.832,9.743,9.832,350000.0
2006-02-06 07:41:00,9.816,9.816,9.679,9.679,250000.0
2006-02-06 07:42:00,9.812,9.812,9.708,9.708,100000.0
2006-02-06 07:50:00,9.724,9.808,9.724,9.808,100000.0
2006-02-06 07:51:00,9.732,9.826,9.72,9.818,600000.0
2006-02-06 07:53:00,9.768,9.804,9.693,9.79,450000.0
2006-02-06 07:56:00,9.752,9.752,9.699,9.699,100000.0
2006-02-06 08:04:00,9.735,9.787,9.678,9.678,300000.0
2006-02-06 08:05:00,9.716,9.803,9.664,9.733,550000.0
2006-02-06 08:06:00,9.718,9.783,9.686,9.726,400000.0
2006-02-06 08:07:00,9.81,9.814,9.7,9.802,500000.0
2006-02-06 08:08:00,9.721,9.831,9.701,9.715,650000.0
2006-02-06 08:09:00,9.737,9.789,9.668,9.709,500000.0
2006-02-06 08:12:00,9.813,9.813,9.696,9.703,250000.0
2006-02-06 08:13:00,9.811,9.836,9.704,9.719,600000.0
2006-02-06 08:15:00,9.696,9.798,9.693,9.798,250000.0
2006-02-06 08:17:00,9.794,9.803,9.702,9.778,650000.0
2006-02-06 08:19:00,9.688,9.775,9.688,9.725,250000.0
2006-02-06 08:20:00,9.812,9.814,9.694,9.77,550000.0
2006-02-06 08:21:00,9.702,9.832,9.675,9.734,550000.0
2006-02-06 08:25:00,9.685,9.805,9.685,9.796,350000.0
2006-02-06 08:28:00,9.799,9.81,9.699,9.777,450000.0
2006-02-06 08:30:00,9.765,9.796,9.701,9.721,500000.0
2006-02-06 08:31:00,9.696,9.801,9.683,9.73,650000.0
2006-02-06 08:32:00,9.801,9.805,9.756,9.756,400000.0
2006-02-06 08:37:00,9.704,9.83,9.704,9.794,700000.0
2006-02-06 08:39:00,9.75,9.84,9.702,9.702,250000.0
2006-02-06 08:41:00,9.783,9.807,9.745,9.745,350000.0
2006-02-06 08:45:00,9.791,9.802,9.715,9.715,350000.0
2006-02-06 08:46:00,9.811,9.834,9.703,9.787,500000.0
2006-02-06 08:48:00,9.688,9.753,9.688,9.729,450000.0
2006-02-06 08:51:00,9.771,9.811,9.701,9.749,350000.0
2006-02-06 08:52:00,9.709,9.827,9.709,9.782,450000.0
2006-02-06 08:56:00,9.709,9.784,9.665,9.753,550000.0
2006-02-06 08:57:00,9.778,9.833,9.705,9.779,550000.0
2006-02-06 08:58:00,9.702,9.815,9.691,9.791,550000.0
2006-02-06 08:59:00,9.813,9.822,9.696,9.78,500000.0
2006-02-06 09:03:00,9.736,9.802,9.681,9.681,300000.0
2006-02-06 09:04:00,9.78,9.828,9.69,9.81,400000.0
2006-02-06 09:05:00,9.75,9.807,9.689,9.789,400000.0
2006-02-06 09:06:00,9.75,9.797,9.681,9.728,350000.0
2006-02-06 09:09:00,9.677,9.792,9.677,9.684,450000.0
2006-02-06 09:10:00,9.781,9.788,9.667,9.785,350000.0
2006-02-06 09:12:00,9.794,9.83,9.718,9.718,550000.0
2006-02-06 09:13:00,9.714,9.808,9.649,9.808,450000.0
2006-02-06 09:14:00,9.797,9.825,9.732,9.732,500000.0
2006-02-06 09:15:00,9.752,9.836,9.725,9.795,350000.0
2006-02-06 09:18:00,9.79,9.823,9.71,9.777,400000.0
2006-02-06 09:19:00,9.809,9.809,9.682,9.792,450000.0
2006-02-06 09:20:00,9.742,9.826,9.708,9.708,450000.0
2006-02-06 09:22:00,9.736,9.794,9.665,9.794,600000.0
2006-02-06 09:24:00,9.685,9.768,9.685,9.736,400000.0
2006-02-06 09:25:00,9.834,9.853,9.757,9.762,350000.0
2006-02-06 09:26:00,9.717,9.764,9.717,9.764,100000.0
2006-02-06 09:28:00,9.734,9.782,9.704,9.771,350000.0
2006-02-06 09:29:00,9.678,9.784,9.678,9.769,300000.0
2006-02-06 09:30:00,9.696,9.823,9.64,9.823,400000.0
2006-02-06 09:32:00,9.778,9.817,9.736,9.817,250000.0
2006-02-06 09:33:00,9.771,9.816,9.659,9.816,450000.0
2006-02-06 09:34:00,9.778,9.808,9.684,9.783,300000.0
2006-02-06 09:37:00,9.764,9.809,9.68,9.77,400000.0
2006-02-06 09:38:00,9.712,9.782,9.656,9.778,450000.0
2006-02-06 09:39:00,9.822,9.85,9.697,9.805,500000.0
2006-02-06 09:40:00,9.678,9.787,9.632,9.653,550000.0
2006-02-06 09:42:00,9.791,9.834,9.685,9.685,650000.0
2006-02-06 09:43:00,9.714,9.796,9.667,9.731,500000.0
2006-02-06 09:44:00,9.771,9.809,9.674,9.73,450000.0
2006-02-06 09:45:00,9.706,9.804,9.672,9.787,450000.0
2006-02-06 09:47:00,9.69,9.793,9.679,9.763,350000.0
2006-02-06 09:51:00,9.705,9.769,9.681,9.76,350000.0
2006-02-06 09:52:00,9.808,9.808,9.655,9.752,400000.0
2006-02-06 09:53:00,9.687,9.82,9.66,9.66,400000.0
2006-02-06 09:55:00,9.771,9.814,9.696,9.718,400000.0
2006-02-06 09:57:00,9.719,9.797,9.685,9.792,500000.0
2006-02-06 09:58:00,9.711,9.798,9.701,9.741,400000.0
2006-02-06 09:59:00,9.714,9.804,9.665,9.804,450000.0
2006-02-06 10:00:00,9.779,9.779,9.654,9.754,550000.0
2006-02-06 10:01:00,9.725,9.775,9.64,9.751,500000.0
2006-02-06 10:02:00,9.696,9.826,9.696,9.776,350000.0
2006-02-06 10:03:00,9.746,9.753,9.638,9.672,400000.0
2006-02-06 10:05:00,9.646,9.781,9.637,9.781,400000.0
2006-02-06 10:07:00,9.723,9.768,9.662,9.759,400000.0
2006-02-06 10:08:00,9.805,9.805,9.655,9.789,300000.0
2006-02-06 10:09:00,9.813,9.828,9.676,9.8,450000.0
2006-02-06 10:10:00,9.791,9.853,9.694,9.814,550000.0
2006-02-06 10:11:00,9.802,9.835,9.678,9.678,500000.0
2006-02-06 10:12:00,9.782,9.782,9.67,9.748,350000.0
2006-02-06 10:13:00,9.727,9.857,9.679,9.704,500000.0
2006-02-06 10:16:00,9.66,9.863,9.66,9.771,400000.0
2006-02-06 10:17:00,9.715,9.752,9.676,9.686,400000.0
2006-02-06 10:18:00,9.661,9.792,9.659,9.792,450000.0
2006-02-06 10:19:00,9.699,9.79,9.652,9.727,400000.0
2006-02-06 10:20:00,9.686,9.746,9.658,9.658,550000.0
2006-02-06 10:21:00,9.749,9.802,9.736,9.769,400000.0
2006-02-06 10:22:00,9.682,9.83,9.682,9.7,400000.0
2006-02-06 10:23:00,9.737,9.776,9.613,9.738,450000.0
2006-02-06 10:24:00,9.791,9.812,9.669,9.787,900000.0
2006-02-06 10:25:00,9.648,9.781,9.629,9.743,700000.0
2006-02-06 10:27:00,9.745,9.786,9.652,9.786,450000.0
2006-02-06 10:28:00,9.787,9.787,9.632,9.682,350000.0
2006-02-06 10:29:00,9.782,9.782,9.631,9.747,900000.0
2006-02-06 10:30:00,9.72,9.815,9.679,9.71,400000.0
2006-02-06 10:31:00,9.657,9.75,9.657,9.702,350000.0
2006-02-06 10:32:00,9.701,9.75,9.625,9.75,700000.0
2006-02-06 10:33:00,9.75,9.769,9.636,9.769,400000.0
2006-02-06 10:34:00,9.776,9.776,9.631,9.743,500000.0
2006-02-06 10:35:00,9.677,9.797,9.671,9.731,400000.0
2006-02-06 10:36:00,9.71,9.798,9.669,9.676,500000.0
2006-02-06 10:37:00,9.776,9.776,9.636,9.681,400000.0
2006-02-06 10:40:00,9.747,9.757,9.646,9.756,550000.0
2006-02-06 10:42:00,9.722,9.757,9.619,9.724,750000.0
2006-02-06 10:43:00,9.76,9.821,9.678,9.684,400000.0
2006-02-06 10:44:00,9.732,9.769,9.615,9.743,900000.0
2006-02-06 10:45:00,9.746,9.787,9.632,9.72,350000.0
2006-02-06 10:46:00,9.738,9.776,9.662,9.769,400000.0
2006-02-06 10:47:00,9.73,9.777,9.632,9.632,350000.0
2006-02-06 10:48:00,9.689,9.796,9.681,9.783,450000.0
2006-02-06 10:49:00,9.773,9.773,9.655,9.662,600000.0
2006-02-06 10:50:00,9.734,9.756,9.657,9.669,800000.0
2006-02-06 10:53:00,9.691,9.772,9.65,9.698,500000.0
2006-02-06 10:55:00,9.734,9.767,9.626,9.717,800000.0
2006-02-06 10:56:00,9.702,9.768,9.625,9.751,400000.0
2006-02-06 10:57:00,9.738,9.796,9.654,9.741,450000.0
2006-02-06 10:58:00,9.671,9.78,9.635,9.714,350000.0
2006-02-06 10:59:00,9.754,9.768,9.631,9.631,450000.0
2006-02-06 11:00:00,9.677,9.75,9.608,9.665,350000.0
2006-02-06 11:01:00,9.66,9.815,9.66,9.742,500000.0
2006-02-06 11:02:00,9.783,9.795,9.67,9.728,400000.0
2006-02-06 11:03:00,9.699,9.791,9.635,9.68,550000.0
2006-02-06 11:04:00,9.771,9.771,9.666,9.765,400000.0
2006-02-06 11:05:00,9.621,9.755,9.621,9.648,550000.0
2006-02-06 11:06:00,9.756,9.817,9.67,9.67,350000.0
2006-02-06 11:07:00,9.728,9.758,9.654,9.747,450000.0
2006-02-06 11:08:00,9.659,9.771,9.628,9.771,350000.0
2006-02-06 11:09:00,9.768,9.768,9.648,9.742,500000.0
2006-02-06 11:10:00,9.65,9.77,9.65,9.697,400000.0
2006-02-06 11:11:00,9.766,9.789,9.658,9.756,350000.0
2006-02-06 11:12:00,9.745,9.745,9.635,9.73,550000.0
2006-02-06 11:13:00,9.748,9.781,9.625,9.776,500000.0
2006-02-06 11:14:00,9.688,9.774,9.645,9.774,400000.0
2006-02-06 11:15:00,9.667,9.788,9.667,9.723,400000.0
2006-02-06 11:16:00,9.725,9.772,9.717,9.756,500000.0
2006-02-06 11:17:00,9.758,9.774,9.649,9.774,350000.0
2006-02-06 11:19:00,9.677,9.832,9.673,9.8,550000.0
2006-02-06 11:20:00,9.75,9.761,9.651,9.682,400000.0
2006-02-06 11:21:00,9.766,9.766,9.623,9.745,450000.0
2006-02-06 11:22:00,9.769,9.778,9.632,9.635,400000.0
2006-02-06 11:24:00,9.729,9.794,9.659,9.753,550000.0
2006-02-06 11:25:00,9.68,9.792,9.674,9.684,550000.0
2006-02-06 11:29:00,9.71,9.797,9.677,9.723,500000.0
2006-02-06 11:30:00,9.813,9.829,9.699,9.699,500000.0
2006-02-06 11:31:00,9.781,9.805,9.688,9.748,350000.0
2006-02-06 11:32:00,9.743,9.776,9.672,9.672,450000.0
2006-02-06 11:34:00,9.768,9.768,9.705,9.764,250000.0
2006-02-06 11:35:00,9.772,9.819,9.684,9.752,450000.0
2006-02-06 11:36:00,9.714,9.807,9.662,9.714,550000.0
2006-02-06 11:37:00,9.695,9.783,9.645,9.755,400000.0
2006-02-06 11:38:00,9.747,9.803,9.696,9.77,400000.0
2006-02-06 11:39:00,9.706,9.786,9.668,9.69,350000.0
2006-02-06 11:40:00,9.71,9.795,9.692,9.73,400000.0
2006-02-06 11:41:00,9.656,9.725,9.641,9.702,350000.0
2006-02-06 11:43:00,9.787,9.787,9.673,9.781,350000.0
2006-02-06 11:44:00,9.764,9.782,9.657,9.763,450000.0
2006-02-06 11:47:00,9.727,9.826,9.659,9.758,500000.0
2006-02-06 11:51:00,9.661,9.818,9.661,9.771,450000.0
2006-02-06 11:52:00,9.711,9.811,9.677,9.811,450000.0
2006-02-06 11:53:00,9.675,9.8,9.675,9.701,400000.0
2006-02-06 11:54:00,9.804,9.839,9.709,9.759,550000.0
2006-02-06 11:57:00,9.777,9.777,9.663,9.738,450000.0
2006-02-06 11:58:00,9.66,9.78,9.651,9.78,350000.0
2006-02-06 12:00:00,9.731,9.732,9.638,9.638,350000.0
2006-02-06 12:01:00,9.769,9.776,9.662,9.689,500000.0
2006-02-06 12:02:00,9.728,9.785,9.651,9.651,400000.0
2006-02-06 12:03:00,9.674,9.78,9.668,9.749,550000.0
2006-02-06 12:04:00,9.715,9.775,9.665,9.665,350000.0
2006-02-06 12:05:00,9.754,9.789,9.667,9.702,350000.0
2006-02-06 12:06:00,9.761,9.778,9.709,9.778,350000.0
2006-02-06 12:07:00,9.802,9.812,9.685,9.731,450000.0
2006-02-06 12:08:00,9.772,9.789,9.664,9.789,450000.0
2006-02-06 12:09:00,9.673,9.787,9.673,9.699,350000.0
2006-02-06 12:11:00,9.688,9.722,9.624,9.649,550000.0
2006-02-06 12:12:00,9.628,9.769,9.628,9.661,350000.0
2006-02-06 12:14:00,9.772,9.823,9.658,9.658,550000.0
2006-02-06 12:15:00,9.692,9.766,9.665,9.688,400000.0
2006-02-06 12:16:00,9.679,9.761,9.651,9.706,400000.0
2006-02-06 12:17:00,9.759,9.794,9.72,9.771,400000.0
2006-02-06 12:18:00,9.774,9.803,9.697,9.697,450000.0
2006-02-06 12:19:00,9.717,9.79,9.651,9.673,450000.0
2006-02-06 12:20:00,9.722,9.806,9.678,9.753,500000.0
2006-02-06 12:22:00,9.799,9.799,9.655,9.731,400000.0
2006-02-06 12:24:00,9.778,9.778,9.688,9.761,600000.0
2006-02-06 12:25:00,9.779,9.779,9.654,9.759,450000.0
2006-02-06 12:26:00,9.776,9.776,9.664,9.717,450000.0
2006-02-06 12:27:00,9.766,9.797,9.687,9.782,550000.0
2006-02-06 12:29:00,9.767,9.767,9.587,9.63,500000.0
2006-02-06 12:30:00,9.664,9.78,9.651,9.78,450000.0
2006-02-06 12:31:00,9.748,9.749,9.68,9.743,350000.0
2006-02-06 12:32:00,9.65,9.786,9.65,9.676,300000.0
2006-02-06 12:33:00,9.763,9.763,9.641,9.641,250000.0
2006-02-06 12:34:00,9.656,9.769,9.641,9.641,450000.0
2006-02-06 12:35:00,9.778,9.786,9.668,9.668,350000.0
2006-02-06 12:36:00,9.779,9.779,9.658,9.752,350000.0
2006-02-06 12:37:00,9.781,9.783,9.687,9.687,500000.0
2006-02-06 12:38:00,9.755,9.797,9.664,9.728,450000.0
2006-02-06 12:40:00,9.738,9.783,9.687,9.716,450000.0
2006-02-06 12:41:00,9.751,9.774,9.664,9.774,450000.0
2006-02-06 12:43:00,9.719,9.77,9.656,9.678,500000.0
2006-02-06 12:47:00,9.698,9.802,9.653,9.693,350000.0
2006-02-06 12:53:00,9.644,9.741,9.625,9.734,500000.0
2006-02-06 12:54:00,9.769,9.778,9.66,9.721,450000.0
2006-02-06 12:55:00,9.732,9.797,9.712,9.796,450000.0
2006-02-06 12:57:00,9.745,9.861,9.68,9.68,400000.0
2006-02-06 12:58:00,9.683,9.788,9.632,9.672,400000.0
2006-02-06 13:00:00,9.761,9.795,9.671,9.71,500000.0
2006-02-06 13:02:00,9.682,9.789,9.682,9.721,400000.0
2006-02-06 13:07:00,9.788,9.792,9.648,9.726,500000.0
2006-02-06 13:08:00,9.701,9.799,9.679,9.682,400000.0
2006-02-06 13:10:00,9.743,9.819,9.667,9.689,500000.0
2006-02-06 13:14:00,9.676,9.849,9.676,9.784,350000.0
2006-02-06 13:16:00,9.74,9.74,9.639,9.738,350000.0
2006-02-06 13:20:00,9.67,9.749,9.621,9.7,500000.0
2006-02-06 13:24:00,9.753,9.772,9.644,9.684,450000.0
2006-02-06 13:25:00,9.76,9.775,9.688,9.775,350000.0
2006-02-06 13:26:00,9.698,9.775,9.646,9.698,550000.0
2006-02-06 13:27:00,9.679,9.787,9.679,9.733,500000.0
2006-02-06 13:28:00,9.715,9.768,9.623,9.673,400000.0
2006-02-06 13:29:00,9.758,9.758,9.601,9.716,350000.0
2006-02-06 13:30:00,9.777,9.806,9.676,9.678,450000.0
2006-02-06 13:31:00,9.638,9.73,9.638,9.73,450000.0
2006-02-06 13:32:00,9.692,9.755,9.622,9.622,500000.0
2006-02-06 13:33:00,9.665,9.731,9.637,9.673,350000.0
2006-02-06 13:36:00,9.717,9.82,9.679,9.737,450000.0
2006-02-06 13:37:00,9.67,9.753,9.633,9.711,350000.0
2006-02-06 13:38:00,9.687,9.761,9.65,9.761,400000.0
2006-02-06 13:39:00,9.71,9.738,9.625,9.704,500000.0
2006-02-06 13:40:00,9.715,9.744,9.622,9.733,350000.0
2006-02-06 13:41:00,9.609,9.723,9.595,9.723,400000.0
2006-02-06 13:42:00,9.737,9.737,9.632,9.71,350000.0
2006-02-06 13:43:00,9.723,9.747,9.6,9.708,500000.0
2006-02-06 13:44:00,9.629,9.719,9.601,9.672,350000.0
2006-02-06 13:45:00,9.65,9.763,9.623,9.725,400000.0
2006-02-06 13:47:00,9.712,9.712,9.607,9.645,200000.0
2006-02-06 13:51:00,9.756,9.756,9.642,9.642,350000.0
2006-02-06 13:52:00,9.751,9.767,9.635,9.736,350000.0
2006-02-06 13:57:00,9.685,9.769,9.647,9.647,400000.0
2006-02-06 13:59:00,9.731,9.731,9.592,9.73,450000.0
2006-02-06 14:00:00,9.708,9.755,9.626,9.671,500000.0
2006-02-06 14:01:00,9.693,9.747,9.637,9.747,450000.0
2006-02-06 14:02:00,9.763,9.769,9.65,9.719,350000.0
2006-02-06 14:03:00,9.737,9.737,9.657,9.727,400000.0
2006-02-06 14:05:00,9.677,9.763,9.671,9.718,250000.0
2006-02-06 14:06:00,9.735,9.745,9.601,9.708,350000.0
2006-02-06 14:07:00,9.713,9.738,9.619,9.706,400000.0
2006-02-06 14:08:00,9.681,9.761,9.64,9.712,400000.0
2006-02-06 14:09:00,9.628,9.761,9.626,9.667,550000.0
2006-02-06 14:10:00,9.618,9.734,9.618,9.665,350000.0
2006-02-06 14:11:00,9.687,9.736,9.658,9.736,400000.0
2006-02-06 14:12:00,9.736,9.759,9.707,9.759,450000.0
2006-02-06 14:13:00,9.708,9.708,9.606,9.64,350000.0
2006-02-06 14:14:00,9.645,9.755,9.615,9.685,500000.0
2006-02-06 14:15:00,9.626,9.779,9.626,9.695,500000.0
2006-02-06 14:16:00,9.682,9.781,9.626,9.721,450000.0
2006-02-06 14:17:00,9.715,9.741,9.663,9.691,450000.0
2006-02-06 14:18:00,9.682,9.802,9.674,9.674,400000.0
2006-02-06 14:19:00,9.732,9.766,9.63,9.746,500000.0
2006-02-06 14:20:00,9.642,9.745,9.642,9.657,350000.0
2006-02-06 14:22:00,9.722,9.751,9.612,9.751,450000.0
2006-02-06 14:23:00,9.662,9.743,9.662,9.692,400000.0
2006-02-06 14:24:00,9.747,9.747,9.657,9.739,400000.0
2006-02-06 14:27:00,9.703,9.766,9.631,9.688,400000.0
2006-02-06 14:29:00,9.688,9.744,9.613,9.705,350000.0
2006-02-06 14:30:00,9.657,9.73,9.605,9.605,550000.0
2006-02-06 14:31:00,9.653,9.749,9.651,9.735,400000.0
2006-02-06 14:32:00,9.714,9.731,9.64,9.668,500000.0
2006-02-06 14:33:00,9.721,9.721,9.577,9.635,300000.0
2006-02-06 14:34:00,9.697,9.762,9.638,9.695,450000.0
2006-02-06 14:35:00,9.72,9.72,9.638,9.638,350000.0
2006-02-06 14:36:00,9.691,9.722,9.608,9.722,400000.0
2006-02-06 14:37:00,9.651,9.726,9.604,9.726,550000.0
2006-02-06 14:38:00,9.668,9.702,9.623,9.679,400000.0
2006-02-06 14:39:00,9.677,9.704,9.525,9.593,500000.0
2006-02-06 14:41:00,9.602,9.708,9.602,9.673,550000.0
2006-02-06 14:42:00,9.57,9.687,9.56,9.683,400000.0
2006-02-06 14:43:00,9.694,9.72,9.581,9.72,500000.0
2006-02-06 14:44:00,9.604,9.672,9.572,9.672,450000.0
2006-02-06 14:45:00,9.673,9.72,9.647,9.703,400000.0
2006-02-06 14:46:00,9.695,9.726,9.646,9.654,350000.0
2006-02-06 14:47:00,9.68,9.708,9.586,9.689,350000.0
2006-02-06 14:48:00,9.687,9.734,9.636,9.71,400000.0
2006-02-06 14:49:00,9.727,9.727,9.574,9.583,500000.0
2006-02-06 14:50:00,9.657,9.738,9.609,9.609,400000.0
2006-02-06 14:51:00,9.716,9.716,9.61,9.674,350000.0
2006-02-06 14:52:00,9.731,9.731,9.65,9.663,450000.0
2006-02-06 14:55:00,9.683,9.702,9.587,9.587,450000.0
2006-02-06 14:57:00,9.722,9.733,9.635,9.73,450000.0
2006-02-06 15:00:00,9.616,9.736,9.616,9.632,450000.0
2006-02-06 15:03:00,9.689,9.736,9.581,9.736,500000.0
2006-02-06 15:04:00,9.658,9.712,9.595,9.619,550000.0
2006-02-06 15:05:00,9.616,9.741,9.616,9.638,550000.0
2006-02-06 15:06:00,9.681,9.714,9.661,9.667,400000.0
2006-02-06 15:07:00,9.596,9.693,9.549,9.649,350000.0
2006-02-06 15:08:00,9.564,9.696,9.563,9.655,500000.0
2006-02-06 15:09:00,9.727,9.765,9.638,9.638,450000.0
2006-02-06 15:10:00,9.596,9.713,9.566,9.628,400000.0
2006-02-06 15:20:00,9.646,9.696,9.6,9.696,400000.0
2006-02-06 15:21:00,9.674,9.719,9.601,9.719,250000.0
2006-02-06 15:22:00,9.674,9.701,9.623,9.674,450000.0
2006-02-06 15:23:00,9.648,9.731,9.648,9.706,400000.0
2006-02-06 15:24:00,9.705,9.74,9.641,9.706,350000.0
2006-02-06 15:25:00,9.716,9.736,9.624,9.689,350000.0
2006-02-06 15:26:00,9.618,9.709,9.616,9.616,550000.0
2006-02-06 15:27:00,9.637,9.73,9.632,9.657,350000.0
2006-02-06 15:28:00,9.652,9.763,9.651,9.71,350000.0
2006-02-06 15:29:00,9.64,9.723,9.593,9.723,400000.0
2006-02-06 15:30:00,9.672,9.743,9.616,9.723,450000.0
2006-02-06 15:31:00,9.67,9.782,9.664,9.664,500000.0
2006-02-06 15:32:00,9.646,9.709,9.597,9.707,450000.0
2006-02-06 15:33:00,9.699,9.711,9.626,9.706,400000.0
2006-02-06 15:34:00,9.632,9.76,9.614,9.614,400000.0
2006-02-06 15:35:00,9.667,9.73,9.641,9.68,400000.0
2006-02-06 15:36:00,9.71,9.772,9.654,9.772,550000.0
2006-02-06 15:37:00,9.672,9.812,9.664,9.727,400000.0
2006-02-06 15:38:00,9.665,9.749,9.646,9.656,450000.0
2006-02-06 15:39:00,9.706,9.73,9.634,9.721,500000.0
2006-02-06 15:40:00,9.642,9.78,9.642,9.654,450000.0
2006-02-06 15:41:00,9.605,9.734,9.605,9.716,400000.0
2006-02-06 15:42:00,9.746,9.746,9.629,9.65,350000.0
2006-02-06 15:43:00,9.678,9.734,9.626,9.626,450000.0
2006-02-06 15:44:00,9.735,9.765,9.659,9.748,350000.0
2006-02-06 15:45:00,9.747,9.753,9.634,9.731,450000.0
2006-02-06 15:46:00,9.637,9.746,9.621,9.643,400000.0
2006-02-06 15:47:00,9.724,9.782,9.638,9.638,550000.0
2006-02-06 15:48:00,9.659,9.748,9.645,9.655,350000.0
2006-02-06 15:49:00,9.721,9.775,9.705,9.775,350000.0
2006-02-06 15:50:00,9.668,9.775,9.653,9.766,550000.0
2006-02-06 15:51:00,9.728,9.736,9.603,9.618,350000.0
2006-02-06 15:52:00,9.628,9.745,9.613,9.613,350000.0
2006-02-06 15:53:00,9.723,9.771,9.662,9.72,500000.0
2006-02-06 15:54:00,9.743,9.767,9.706,9.767,450000.0
2006-02-06 15:55:00,9.628,9.762,9.628,9.748,500000.0
2006-02-06 15:56:00,9.627,9.793,9.627,9.717,450000.0
2006-02-06 15:57:00,9.694,9.742,9.656,9.676,450000.0
2006-02-06 15:58:00,9.652,9.759,9.652,9.749,500000.0
2006-02-06 15:59:00,9.734,9.734,9.628,9.651,450000.0
2006-02-06 16:00:00,9.706,9.754,9.601,9.711,500000.0
2006-02-06 16:01:00,9.734,9.734,9.592,9.592,400000.0
2006-02-06 16:02:00,9.594,9.704,9.563,9.662,550000.0
2006-02-06 16:03:00,9.745,9.79,9.666,9.708,450000.0
2006-02-06 16:04:00,9.626,9.727,9.576,9.697,550000.0
2006-02-06 16:05:00,9.65,9.713,9.627,9.708,250000.0
2006-02-06 16:06:00,9.636,9.741,9.598,9.72,350000.0
2006-02-06 16:07:00,9.666,9.75,9.653,9.653,500000.0
2006-02-06 16:08:00,9.637,9.725,9.637,9.678,550000.0
2006-02-06 16:09:00,9.657,9.779,9.657,9.776,350000.0
2006-02-06 16:11:00,9.604,9.727,9.604,9.61,500000.0
2006-02-06 16:12:00,9.684,9.738,9.667,9.689,350000.0
2006-02-06 16:13:00,9.65,9.761,9.619,9.761,450000.0
2006-02-06 16:14:00,9.764,9.764,9.601,9.663,500000.0
2006-02-06 16:15:00,9.757,9.771,9.613,9.613,350000.0
2006-02-06 16:16:00,9.68,9.74,9.624,9.726,550000.0
2006-02-06 16:17:00,9.726,9.763,9.638,9.638,350000.0
2006-02-06 16:18:00,9.733,9.734,9.625,9.712,400000.0
2006-02-06 16:19:00,9.708,9.762,9.649,9.762,300000.0
2006-02-06 16:20:00,9.766,9.825,9.682,9.682,550000.0
2006-02-06 16:21:00,9.683,9.775,9.639,9.722,500000.0
2006-02-06 16:22:00,9.706,9.708,9.607,9.664,450000.0
2006-02-06 16:23:00,9.641,9.757,9.634,9.643,400000.0
2006-02-06 16:24:00,9.704,9.763,9.614,9.759,550000.0
2006-02-06 16:25:00,9.742,9.77,9.675,9.754,350000.0
2006-02-06 16:26:00,9.72,9.731,9.61,9.61,550000.0
2006-02-06 16:27:00,9.728,9.738,9.728,9.738,100000.0
2006-02-06 16:28:00,9.713,9.752,9.663,9.689,400000.0
2006-02-06 16:29:00,9.685,9.687,9.643,9.674,400000.0
2006-02-06 16:30:00,9.657,9.75,9.614,9.71,550000.0
2006-02-06 16:31:00,9.671,9.772,9.627,9.69,400000.0
2006-02-06 16:32:00,9.654,9.762,9.63,9.744,300000.0
2006-02-06 16:33:00,9.64,9.742,9.64,9.682,350000.0
2006-02-06 16:34:00,9.713,9.763,9.664,9.761,350000.0
2006-02-06 16:35:00,9.656,9.752,9.599,9.663,500000.0
2006-02-06 16:36:00,9.774,9.78,9.688,9.693,500000.0
2006-02-06 16:37:00,9.764,9.764,9.621,9.642,500000.0
2006-02-06 16:38:00,9.573,9.709,9.573,9.582,450000.0
2006-02-06 16:39:00,9.646,9.747,9.626,9.71,500000.0
2006-02-06 16:40:00,9.579,9.695,9.577,9.618,350000.0
2006-02-06 16:41:00,9.649,9.729,9.649,9.665,350000.0
2006-02-06 16:42:00,9.695,9.832,9.695,9.78,500000.0
2006-02-06 16:43:00,9.642,9.767,9.642,9.694,350000.0
2006-02-06 16:44:00,9.765,9.765,9.642,9.642,400000.0
2006-02-06 16:45:00,9.642,9.721,9.642,9.679,400000.0
2006-02-06 16:46:00,9.659,9.72,9.645,9.716,350000.0
2006-02-06 16:47:00,9.674,9.81,9.671,9.677,600000.0
2006-02-06 16:48:00,9.744,9.793,9.684,9.733,500000.0
2006-02-06 16:49:00,9.73,9.754,9.64,9.64,450000.0
2006-02-06 16:50:00,9.68,9.75,9.656,9.716,350000.0
2006-02-06 16:51:00,9.737,9.737,9.624,9.624,400000.0
2006-02-06 16:52:00,9.651,9.762,9.634,9.762,450000.0
2006-02-06 16:53:00,9.687,9.752,9.635,9.676,350000.0
2006-02-06 16:54:00,9.677,9.785,9.662,9.662,450000.0
2006-02-06 16:55:00,9.735,9.766,9.652,9.686,550000.0
2006-02-06 16:56:00,9.683,9.774,9.651,9.651,400000.0
2006-02-06 16:57:00,9.667,9.777,9.647,9.647,300000.0
2006-02-06 16:58:00,9.637,9.735,9.637,9.692,500000.0
2006-02-06 16:59:00,9.685,9.794,9.673,9.673,400000.0
2006-02-06 17:00:00,9.716,9.757,9.634,9.634,350000.0
2006-02-06 17:01:00,9.684,9.781,9.654,9.683,500000.0
2006-02-06 17:02:00,9.67,9.747,9.641,9.686,400000.0
2006-02-06 17:03:00,9.67,9.733,9.641,9.696,500000.0
2006-02-06 17:04:00,9.659,9.758,9.618,9.681,350000.0
2006-02-06 17:05:00,9.757,9.765,9.615,9.698,400000.0
2006-02-06 17:06:00,9.726,9.746,9.622,9.701,350000.0
2006-02-06 17:07:00,9.731,9.811,9.68,9.703,500000.0
2006-02-06 17:08:00,9.58,9.698,9.566,9.655,500000.0
2006-02-06 17:09:00,9.715,9.745,9.617,9.668,350000.0
2006-02-06 17:10:00,9.727,9.757,9.664,9.724,350000.0
2006-02-06 17:11:00,9.767,9.767,9.631,9.641,400000.0
2006-02-06 17:12:00,9.743,9.812,9.682,9.682,400000.0
2006-02-06 17:13:00,9.728,9.769,9.647,9.758,450000.0
2006-02-06 17:14:00,9.688,9.761,9.637,9.73,550000.0
2006-02-06 17:15:00,9.633,9.738,9.603,9.681,350000.0
2006-02-06 17:16:00,9.729,9.729,9.613,9.705,450000.0
2006-02-06 17:17:00,9.646,9.738,9.634,9.661,450000.0
2006-02-06 17:18:00,9.703,9.746,9.659,9.746,350000.0
2006-02-06 17:19:00,9.629,9.793,9.625,9.734,450000.0
2006-02-06 17:20:00,9.699,9.762,9.625,9.65,350000.0
2006-02-06 17:21:00,9.661,9.727,9.647,9.647,300000.0
2006-02-06 17:22:00,9.728,9.756,9.652,9.652,350000.0
2006-02-06 17:23:00,9.643,9.718,9.62,9.708,550000.0
2006-02-06 17:24:00,9.72,9.727,9.632,9.646,350000.0
2006-02-06 17:26:00,9.636,9.771,9.633,9.726,450000.0
2006-02-06 17:27:00,9.732,9.786,9.662,9.736,400000.0
2006-02-06 17:28:00,9.693,9.766,9.639,9.639,550000.0
2006-02-06 17:30:00,9.636,9.81,9.636,9.787,450000.0
2006-02-06 17:31:00,9.703,9.76,9.643,9.721,600000.0
2006-02-06 17:32:00,9.655,9.745,9.631,9.727,400000.0
2006-02-06 17:33:00,9.722,9.776,9.636,9.776,400000.0
2006-02-06 17:34:00,9.768,9.815,9.682,9.804,450000.0
2006-02-06 17:35:00,9.736,9.796,9.663,9.724,500000.0
2006-02-06 17:36:00,9.755,9.813,9.679,9.792,450000.0
2006-02-06 17:37:00,9.797,9.798,9.686,9.756,550000.0
2006-02-06 17:38:00,9.715,9.775,9.678,9.717,400000.0
2006-02-06 17:39:00,9.772,9.796,9.702,9.707,350000.0
2006-02-06 17:40:00,9.713,9.832,9.713,9.799,500000.0
2006-02-06 17:41:00,9.747,9.763,9.652,9.711,450000.0
2006-02-06 17:42:00,9.668,9.788,9.668,9.76,500000.0
2006-02-06 17:43:00,9.815,9.82,9.666,9.695,400000.0
2006-02-06 17:44:00,9.786,9.822,9.708,9.773,450000.0
2006-02-06 17:45:00,9.69,9.759,9.668,9.702,550000.0
2006-02-06 17:46:00,9.723,9.747,9.723,9.747,100000.0
2006-02-06 17:47:00,9.776,9.811,9.697,9.738,400000.0
2006-02-06 17:48:00,9.778,9.786,9.662,9.786,400000.0
2006-02-06 17:49:00,9.762,9.807,9.717,9.773,350000.0
2006-02-06 17:50:00,9.797,9.823,9.711,9.711,550000.0
2006-02-06 17:51:00,9.752,9.873,9.699,9.745,550000.0
2006-02-06 17:52:00,9.775,9.785,9.666,9.69,350000.0
2006-02-06 17:53:00,9.778,9.826,9.74,9.74,500000.0
2006-02-06 17:54:00,9.731,9.819,9.687,9.819,350000.0
2006-02-06 17:55:00,9.714,9.818,9.711,9.782,350000.0
2006-02-06 17:56:00,9.698,9.874,9.698,9.762,400000.0
2006-02-06 17:57:00,9.799,9.81,9.741,9.783,400000.0
2006-02-06 17:58:00,9.779,9.789,9.705,9.756,450000.0
2006-02-06 17:59:00,9.695,9.803,9.682,9.803,350000.0
2006-02-06 18:00:00,9.705,9.82,9.705,9.777,350000.0
2006-02-06 18:01:00,9.772,9.828,9.691,9.753,450000.0
2006-02-06 18:02:00,9.728,9.834,9.726,9.798,500000.0
2006-02-06 18:03:00,9.78,9.811,9.76,9.808,350000.0
2006-02-06 18:04:00,9.858,9.877,9.743,9.795,400000.0
2006-02-06 18:05:00,9.779,9.865,9.746,9.865,550000.0
2006-02-06 18:06:00,9.814,9.849,9.713,9.713,450000.0
2006-02-06 18:07:00,9.835,9.835,9.694,9.821,400000.0
2006-02-06 18:08:00,9.81,9.847,9.727,9.807,550000.0
2006-02-06 18:09:00,9.697,9.821,9.697,9.813,550000.0
2006-02-06 18:10:00,9.799,9.852,9.743,9.757,400000.0
2006-02-06 18:11:00,9.711,9.832,9.686,9.802,450000.0
2006-02-06 18:12:00,9.786,9.809,9.691,9.702,250000.0
2006-02-06 18:13:00,9.729,9.839,9.716,9.839,300000.0
2006-02-06 18:14:00,9.725,9.835,9.725,9.811,400000.0
2006-02-06 18:15:00,9.836,9.839,9.723,9.788,500000.0
2006-02-06 18:16:00,9.733,9.833,9.69,9.69,400000.0
2006-02-06 18:17:00,9.792,9.823,9.704,9.786,450000.0
2006-02-06 18:18:00,9.764,9.821,9.686,9.686,500000.0
2006-02-06 18:19:00,9.708,9.788,9.68,9.785,400000.0
2006-02-06 18:20:00,9.706,9.788,9.659,9.767,400000.0
2006-02-06 18:21:00,9.753,9.875,9.74,9.808,550000.0
2006-02-06 18:24:00,9.814,9.814,9.707,9.813,400000.0
2006-02-06 18:25:00,9.754,9.825,9.714,9.743,500000.0
2006-02-06 18:26:00,9.753,9.829,9.732,9.829,550000.0
2006-02-06 18:27:00,9.733,9.795,9.732,9.795,150000.0
2006-02-06 18:28:00,9.786,9.794,9.692,9.794,350000.0
2006-02-06 18:30:00,9.783,9.815,9.703,9.783,450000.0
2006-02-06 18:31:00,9.8,9.819,9.714,9.804,350000.0
2006-02-06 18:32:00,9.753,9.818,9.676,9.741,450000.0
2006-02-06 18:33:00,9.801,9.834,9.732,9.732,400000.0
2006-02-06 18:34:00,9.803,9.855,9.756,9.855,400000.0
2006-02-06 18:35:00,9.762,9.833,9.762,9.791,350000.0
2006-02-06 18:36:00,9.733,9.882,9.733,9.819,550000.0
2006-02-06 18:37:00,9.78,9.849,9.761,9.802,500000.0
2006-02-06 18:38:00,9.811,9.819,9.692,9.767,450000.0
2006-02-06 18:39:00,9.826,9.851,9.757,9.828,400000.0
2006-02-06 18:40:00,9.823,9.834,9.74,9.757,550000.0
2006-02-06 18:41:00,9.752,9.824,9.727,9.787,500000.0
2006-02-06 18:42:00,9.77,9.848,9.716,9.748,550000.0
2006-02-06 18:43:00,9.781,9.829,9.708,9.829,400000.0
2006-02-06 18:44:00,9.797,9.838,9.718,9.764,500000.0
2006-02-06 18:45:00,9.736,9.85,9.736,9.809,350000.0
2006-02-06 18:47:00,9.716,9.869,9.716,9.815,950000.0
2006-02-06 18:48:00,9.811,9.83,9.719,9.722,400000.0
2006-02-06 18:49:00,9.716,9.778,9.716,9.751,350000.0
2006-02-06 18:50:00,9.812,9.812,9.692,9.744,400000.0
2006-02-06 18:51:00,9.793,9.815,9.71,9.723,750000.0
2006-02-06 18:52:00,9.77,9.821,9.687,9.811,900000.0
2006-02-06 18:53:00,9.776,9.801,9.734,9.799,500000.0
2006-02-06 18:54:00,9.796,9.836,9.739,9.826,350000.0
2006-02-06 18:55:00,9.786,9.808,9.684,9.756,750000.0
2006-02-06 18:56:00,9.761,9.795,9.706,9.717,400000.0
2006-02-06 18:57:00,9.809,9.809,9.66,9.682,850000.0
2006-02-06 18:58:00,9.72,9.823,9.659,9.676,700000.0
2006-02-06 18:59:00,9.684,9.795,9.684,9.753,800000.0
2006-02-06 19:00:00,9.731,9.814,9.665,9.804,750000.0
2006-02-06 19:01:00,9.766,9.766,9.669,9.737,800000.0
2006-02-06 19:02:00,9.811,9.832,9.692,9.778,1050000.0
2006-02-06 19:03:00,9.707,9.829,9.673,9.759,650000.0
2006-02-06 19:04:00,9.758,9.758,9.668,9.707,250000.0
2006-02-06 19:05:00,9.763,9.763,9.661,9.721,500000.0
2006-02-06 19:06:00,9.75,9.771,9.634,9.687,700000.0
2006-02-06 19:07:00,9.75,9.754,9.66,9.694,600000.0
2006-02-06 19:08:00,9.764,9.834,9.665,9.665,800000.0
2006-02-06 19:09:00,9.646,9.771,9.605,9.687,1050000.0
2006-02-06 19:10:00,9.65,9.789,9.65,9.736,500000.0
2006-02-06 19:11:00,9.744,9.788,9.631,9.678,450000.0
2006-02-06 19:12:00,9.685,9.769,9.657,9.724,600000.0
2006-02-06 19:13:00,9.701,9.776,9.645,9.646,800000.0
2006-02-06 19:14:00,9.748,9.769,9.624,9.75,850000.0
2006-02-06 19:15:00,9.69,9.776,9.679,9.744,700000.0
2006-02-06 19:16:00,9.783,9.804,9.664,9.748,700000.0
2006-02-06 19:17:00,9.729,9.77,9.704,9.704,400000.0
2006-02-06 19:18:00,9.673,9.765,9.621,9.683,600000.0
2006-02-06 19:19:00,9.733,9.765,9.635,9.765,650000.0
2006-02-06 19:20:00,9.745,9.774,9.631,9.631,550000.0
2006-02-06 19:21:00,9.652,9.741,9.652,9.729,500000.0
2006-02-06 19:22:00,9.736,9.778,9.637,9.679,950000.0
2006-02-06 19:23:00,9.719,9.747,9.624,9.624,550000.0
2006-02-06 19:24:00,9.703,9.745,9.655,9.655,500000.0
2006-02-06 19:25:00,9.709,9.73,9.594,9.594,400000.0
2006-02-06 19:26:00,9.681,9.701,9.585,9.693,350000.0
2006-02-06 19:27:00,9.605,9.711,9.578,9.711,550000.0
2006-02-06 19:28:00,9.681,9.702,9.58,9.628,450000.0
2006-02-06 19:29:00,9.638,9.721,9.598,9.695,350000.0
2006-02-06 19:30:00,9.711,9.73,9.6,9.635,800000.0
2006-02-06 19:31:00,9.676,9.679,9.596,9.643,350000.0
2006-02-06 19:32:00,9.642,9.739,9.615,9.643,700000.0
2006-02-06 19:33:00,9.619,9.703,9.59,9.678,500000.0
2006-02-06 19:34:00,9.67,9.721,9.616,9.721,450000.0
2006-02-06 19:35:00,9.666,9.695,9.583,9.672,350000.0
2006-02-06 19:36:00,9.694,9.712,9.62,9.62,300000.0
2006-02-06 19:37:00,9.729,9.729,9.641,9.641,150000.0
2006-02-06 19:38:00,9.686,9.748,9.631,9.712,500000.0
2006-02-06 19:39:00,9.637,9.729,9.607,9.706,300000.0
2006-02-06 19:40:00,9.707,9.756,9.599,9.664,350000.0
2006-02-06 19:41:00,9.716,9.725,9.604,9.725,500000.0
2006-02-06 19:42:00,9.716,9.758,9.613,9.694,500000.0
2006-02-06 19:43:00,9.709,9.723,9.643,9.643,250000.0
2006-02-06 19:44:00,9.642,9.738,9.624,9.738,400000.0
2006-02-06 19:45:00,9.609,9.728,9.594,9.614,400000.0
2006-02-06 19:46:00,9.706,9.717,9.595,9.595,350000.0
2006-02-06 19:47:00,9.644,9.722,9.635,9.696,500000.0
2006-02-06 19:48:00,9.663,9.704,9.571,9.704,400000.0
2006-02-06 19:49:00,9.691,9.719,9.597,9.688,450000.0
2006-02-06 19:50:00,9.629,9.713,9.596,9.681,400000.0
2006-02-06 19:51:00,9.64,9.695,9.602,9.695,400000.0
2006-02-06 19:52:00,9.687,9.741,9.589,9.589,650000.0
2006-02-06 19:53:00,9.595,9.686,9.595,9.624,250000.0
2006-02-06 19:54:00,9.7,9.727,9.615,9.694,400000.0
2006-02-06 19:55:00,9.591,9.722,9.586,9.593,600000.0
2006-02-06 19:56:00,9.662,9.734,9.601,9.728,350000.0
2006-02-06 19:57:00,9.61,9.806,9.61,9.692,750000.0
2006-02-06 19:58:00,9.724,9.724,9.581,9.687,450000.0
2006-02-06 19:59:00,9.605,9.728,9.605,9.728,400000.0
2006-02-06 20:00:00,9.681,9.707,9.569,9.707,350000.0
2006-02-06 20:01:00,9.623,9.688,9.573,9.681,350000.0
2006-02-06 20:02:00,9.629,9.722,9.596,9.615,550000.0
2006-02-06 20:03:00,9.699,9.699,9.579,9.655,400000.0
2006-02-06 20:04:00,9.559,9.707,9.559,9.707,400000.0
2006-02-06 20:05:00,9.594,9.718,9.571,9.718,700000.0
2006-02-06 20:06:00,9.683,9.698,9.618,9.677,400000.0
2006-02-06 20:07:00,9.592,9.71,9.592,9.601,500000.0
2006-02-06 20:08:00,9.604,9.694,9.579,9.579,400000.0
2006-02-06 20:09:00,9.689,9.689,9.593,9.678,250000.0
2006-02-06 20:10:00,9.72,9.72,9.571,9.678,500000.0
2006-02-06 20:11:00,9.658,9.68,9.603,9.603,350000.0
2006-02-06 20:12:00,9.653,9.745,9.609,9.716,400000.0
2006-02-06 20:13:00,9.631,9.728,9.631,9.691,250000.0
2006-02-06 20:14:00,9.691,9.691,9.586,9.586,350000.0
2006-02-06 20:15:00,9.626,9.705,9.591,9.591,550000.0
2006-02-06 20:16:00,9.666,9.725,9.616,9.624,450000.0
2006-02-06 20:17:00,9.651,9.72,9.616,9.682,350000.0
2006-02-06 20:18:00,9.61,9.704,9.549,9.566,550000.0
2006-02-06 20:19:00,9.717,9.717,9.687,9.687,250000.0
2006-02-06 20:20:00,9.68,9.729,9.609,9.621,700000.0
2006-02-06 20:21:00,9.578,9.703,9.578,9.618,500000.0
2006-02-06 20:22:00,9.669,9.747,9.663,9.706,400000.0
2006-02-06 20:23:00,9.596,9.725,9.594,9.723,550000.0
2006-02-06 20:24:00,9.728,9.728,9.605,9.634,500000.0
2006-02-06 20:25:00,9.744,9.75,9.621,9.685,650000.0
2006-02-06 20:26:00,9.635,9.711,9.607,9.618,350000.0
2006-02-06 20:27:00,9.719,9.719,9.587,9.684,650000.0
2006-02-06 20:28:00,9.695,9.703,9.604,9.604,500000.0
2006-02-06 20:29:00,9.615,9.716,9.602,9.631,400000.0
2006-02-06 20:30:00,9.621,9.724,9.597,9.649,400000.0
2006-02-06 20:31:00,9.631,9.736,9.631,9.684,300000.0
2006-02-06 20:35:00,9.641,9.702,9.606,9.637,350000.0
2006-02-06 20:36:00,9.692,9.748,9.615,9.748,450000.0
2006-02-06 20:37:00,9.668,9.701,9.609,9.682,350000.0
2006-02-06 20:41:00,9.698,9.71,9.616,9.646,350000.0
2006-02-06 20:42:00,9.629,9.73,9.625,9.637,350000.0
2006-02-06 20:51:00,9.695,9.708,9.608,9.608,450000.0
2006-02-06 20:53:00,9.674,9.674,9.574,9.613,200000.0
2006-02-06 20:56:00,9.684,9.684,9.6,9.633,200000.0
2006-02-06 21:05:00,9.673,9.673,9.573,9.613,200000.0
2006-02-06 21:11:00,9.592,9.658,9.573,9.656,250000.0
2006-02-06 21:15:00,9.634,9.686,9.58,9.627,500000.0
2006-02-06 21:18:00,9.6,9.748,9.595,9.627,450000.0
2006-02-06 21:21:00,9.676,9.676,9.576,9.615,200000.0
2006-02-06 21:22:00,9.726,9.73,9.637,9.637,150000.0
2006-02-06 21:24:00,9.642,9.713,9.642,9.713,100000.0
2006-02-06 21:25:00,9.579,9.664,9.579,9.659,350000.0
2006-02-06 21:26:00,9.668,9.721,9.596,9.721,200000.0
2006-02-06 21:28:00,9.687,9.687,9.582,9.623,250000.0
2006-02-06 21:29:00,9.687,9.714,9.632,9.714,350000.0
2006-02-06 21:34:00,9.627,9.714,9.574,9.648,350000.0
2006-02-06 21:35:00,9.615,9.734,9.603,9.687,400000.0
2006-02-06 21:39:00,9.66,9.711,9.603,9.603,400000.0
2006-02-06 21:40:00,9.647,9.666,9.546,9.646,550000.0
2006-02-06 21:41:00,9.607,9.668,9.607,9.668,200000.0
2006-02-06 21:42:00,9.62,9.68,9.562,9.68,400000.0
2006-02-06 21:46:00,9.719,9.727,9.598,9.633,450000.0
2006-02-06 21:47:00,9.602,9.719,9.599,9.719,250000.0
2006-02-06 21:49:00,9.636,9.679,9.58,9.679,350000.0
2006-02-06 21:50:00,9.608,9.648,9.603,9.612,300000.0
2006-02-06 21:56:00,9.612,9.695,9.603,9.679,250000.0
2006-02-06 21:58:00,9.66,9.693,9.608,9.638,450000.0
2006-02-06 21:59:00,9.681,9.723,9.64,9.64,200000.0
2006-02-06 22:03:00,9.696,9.696,9.611,9.644,200000.0
2006-02-06 22:05:00,9.635,9.696,9.588,9.588,400000.0
2006-02-06 22:06:00,9.697,9.697,9.595,9.595,250000.0
2006-02-06 22:09:00,9.665,9.665,9.566,9.604,200000.0
2006-02-06 22:13:00,9.612,9.669,9.547,9.669,450000.0
2006-02-06 22:14:00,9.643,9.667,9.564,9.667,400000.0
2006-02-06 22:16:00,9.603,9.696,9.547,9.665,600000.0
2006-02-06 22:17:00,9.646,9.705,9.601,9.616,450000.0
2006-02-06 22:18:00,9.716,9.716,9.567,9.628,400000.0
2006-02-06 22:19:00,9.695,9.701,9.576,9.655,600000.0
2006-02-06 22:20:00,9.61,9.674,9.552,9.656,400000.0
2006-02-06 22:21:00,9.653,9.695,9.605,9.695,400000.0
2006-02-06 22:22:00,9.679,9.688,9.584,9.634,500000.0
2006-02-06 22:23:00,9.717,9.724,9.604,9.643,550000.0
2006-02-06 22:28:00,9.699,9.708,9.64,9.665,500000.0
2006-02-06 22:29:00,9.658,9.672,9.588,9.663,550000.0
2006-02-06 22:33:00,9.665,9.665,9.576,9.656,400000.0
2006-02-06 22:34:00,9.678,9.7,9.573,9.664,350000.0
2006-02-06 22:35:00,9.615,9.653,9.545,9.653,400000.0
2006-02-06 22:36:00,9.609,9.691,9.601,9.664,350000.0
2006-02-06 22:37:00,9.691,9.691,9.656,9.671,300000.0
2006-02-06 22:38:00,9.631,9.703,9.631,9.678,200000.0
2006-02-06 22:42:00,9.575,9.678,9.575,9.616,200000.0
2006-02-06 22:43:00,9.634,9.712,9.629,9.629,150000.0
2006-02-06 22:46:00,9.653,9.654,9.561,9.597,250000.0
2006-02-06 22:49:00,9.535,9.663,9.535,9.659,400000.0
2006-02-06 22:50:00,9.627,9.686,9.541,9.579,350000.0
2006-02-06 22:51:00,9.652,9.683,9.633,9.683,250000.0
2006-02-06 22:52:00,9.638,9.659,9.574,9.574,300000.0
2006-02-06 22:53:00,9.638,9.703,9.566,9.703,450000.0
2006-02-06 23:00:00,9.628,9.684,9.576,9.681,650000.0
2006-02-06 23:04:00,9.69,9.69,9.557,9.628,500000.0
2006-02-06 23:07:00,9.554,9.661,9.554,9.585,500000.0
2006-02-06 23:09:00,9.647,9.647,9.647,9.647,100000.0
2006-02-06 23:13:00,9.657,9.657,9.556,9.595,200000.0
2006-02-06 23:15:00,9.642,9.673,9.552,9.617,300000.0
2006-02-06 23:16:00,9.629,9.724,9.595,9.625,500000.0
2006-02-06 23:17:00,9.666,9.666,9.663,9.663,100000.0
2006-02-06 23:18:00,9.56,9.7,9.56,9.659,550000.0
2006-02-06 23:19:00,9.667,9.702,9.564,9.66,300000.0
2006-02-06 23:22:00,9.687,9.687,9.547,9.593,450000.0
2006-02-06 23:23:00,9.569,9.657,9.569,9.619,150000.0
2006-02-06 23:27:00,9.713,9.713,9.624,9.664,400000.0
2006-02-06 23:36:00,9.659,9.659,9.555,9.578,350000.0
2006-02-06 23:37:00,9.584,9.693,9.571,9.66,250000.0
2006-02-06 23:38:00,9.58,9.667,9.554,9.667,650000.0
2006-02-06 23:42:00,9.594,9.677,9.594,9.677,400000.0
2006-02-06 23:43:00,9.664,9.686,9.664,9.686,100000.0
2006-02-06 23:45:00,9.657,9.657,9.561,9.561,150000.0
2006-02-06 23:46:00,9.642,9.698,9.642,9.648,150000.0
2006-02-06 23:50:00,9.67,9.705,9.571,9.663,450000.0
2006-02-06 23:51:00,9.628,9.676,9.563,9.676,450000.0
2006-02-06 23:52:00,9.575,9.715,9.575,9.641,800000.0
2006-02-06 23:54:00,9.665,9.665,9.557,9.661,400000.0
2006-02-06 23:55:00,9.613,9.703,9.613,9.694,350000.0
2006-02-06 23:57:00,9.707,9.735,9.602,9.632,500000.0
2006-02-07 00:00:00,9.68,9.76,9.27,9.27,450000.0
2006-02-07 00:02:00,9.645,9.666,9.584,9.641,450000.0
2006-02-07 00:06:00,9.683,9.702,9.575,9.609,550000.0
2006-02-07 00:07:00,9.633,9.762,9.591,9.591,350000.0
2006-02-07 00:08:00,9.686,9.686,9.544,9.658,550000.0
2006-02-07 00:15:00,9.637,9.681,9.582,9.611,350000.0
2006-02-07 00:19:00,9.553,9.742,9.553,9.582,550000.0
2006-02-07 00:20:00,9.595,9.666,9.539,9.666,400000.0
2006-02-07 00:21:00,9.642,9.699,9.556,9.639,550000.0
2006-02-07 00:23:00,9.593,9.671,9.578,9.664,250000.0
2006-02-07 00:25:00,9.615,9.69,9.615,9.69,250000.0
2006-02-07 00:26:00,9.591,9.591,9.591,9.591,100000.0
2006-02-07 00:29:00,9.619,9.702,9.591,9.616,450000.0
2006-02-07 00:30:00,9.633,9.696,9.571,9.63,400000.0
2006-02-07 00:34:00,9.666,9.666,9.566,9.605,200000.0
2006-02-07 00:38:00,9.668,9.726,9.61,9.695,700000.0
2006-02-07 00:52:00,9.611,9.664,9.584,9.611,400000.0
2006-02-07 00:53:00,9.649,9.713,9.649,9.701,350000.0
2006-02-07 00:55:00,9.674,9.674,9.563,9.584,250000.0
2006-02-07 00:57:00,9.676,9.682,9.606,9.682,300000.0
2006-02-07 00:58:00,9.615,9.618,9.601,9.618,200000.0
2006-02-07 00:59:00,9.595,9.688,9.595,9.646,400000.0
2006-02-07 01:00:00,9.584,9.746,9.584,9.638,300000.0
2006-02-07 01:02:00,9.675,9.675,9.575,9.614,200000.0
2006-02-07 01:03:00,9.685,9.685,9.629,9.629,100000.0
2006-02-07 01:06:00,9.664,9.682,9.578,9.588,600000.0
2006-02-07 01:08:00,9.611,9.709,9.608,9.685,350000.0
2006-02-07 01:09:00,9.641,9.696,9.57,9.696,500000.0
2006-02-07 01:10:00,9.601,9.685,9.601,9.685,100000.0
2006-02-07 01:11:00,9.68,9.715,9.68,9.715,100000.0
2006-02-07 01:18:00,9.585,9.711,9.585,9.662,500000.0
2006-02-07 01:21:00,9.639,9.678,9.6,9.6,300000.0
2006-02-07 01:32:00,9.638,9.638,9.585,9.585,100000.0
2006-02-07 01:34:00,9.606,9.731,9.606,9.67,400000.0
2006-02-07 01:36:00,9.678,9.678,9.594,9.625,200000.0
2006-02-07 01:39:00,9.612,9.67,9.585,9.652,400000.0
2006-02-07 01:40:00,9.719,9.719,9.62,9.687,250000.0
2006-02-07 01:41:00,9.657,9.697,9.564,9.598,350000.0
2006-02-07 01:44:00,9.677,9.677,9.576,9.615,200000.0
2006-02-07 01:53:00,9.686,9.686,9.602,9.635,200000.0
2006-02-07 01:58:00,9.678,9.678,9.572,9.609,250000.0
2006-02-07 01:59:00,9.586,9.667,9.531,9.667,400000.0
2006-02-07 02:02:00,9.595,9.675,9.595,9.661,300000.0
2006-02-07 02:08:00,9.678,9.694,9.588,9.69,350000.0
2006-02-07 02:13:00,9.569,9.667,9.562,9.611,200000.0
2006-02-07 02:14:00,9.625,9.716,9.599,9.689,450000.0
2006-02-07 02:18:00,9.602,9.682,9.602,9.681,150000.0
2006-02-07 02:22:00,9.652,9.699,9.55,9.699,500000.0
2006-02-07 02:23:00,9.724,9.724,9.618,9.68,500000.0
2006-02-07 02:25:00,9.616,9.712,9.615,9.626,500000.0
2006-02-07 02:26:00,9.605,9.705,9.575,9.605,650000.0
2006-02-07 02:30:00,9.651,9.73,9.586,9.696,350000.0
2006-02-07 02:31:00,9.613,9.695,9.583,9.695,250000.0
2006-02-07 02:34:00,9.683,9.683,9.584,9.623,200000.0
2006-02-07 02:36:00,9.635,9.706,9.61,9.706,400000.0
2006-02-07 02:41:00,9.667,9.764,9.587,9.677,750000.0
2006-02-07 02:42:00,9.667,9.698,9.607,9.698,250000.0
2006-02-07 02:43:00,9.668,9.718,9.592,9.718,500000.0
2006-02-07 02:53:00,9.697,9.697,9.613,9.645,200000.0
2006-02-07 02:55:00,9.644,9.776,9.639,9.639,400000.0
2006-02-07 02:56:00,9.642,9.642,9.642,9.642,50000.0
2006-02-07 02:59:00,9.688,9.733,9.624,9.687,600000.0
2006-02-07 03:00:00,9.715,9.715,9.576,9.621,450000.0
2006-02-07 03:01:00,9.658,9.707,9.564,9.588,350000.0
2006-02-07 03:02:00,9.611,9.718,9.591,9.707,550000.0
2006-02-07 03:03:00,9.69,9.744,9.582,9.582,650000.0
2006-02-07 03:04:00,9.596,9.691,9.567,9.612,450000.0
2006-02-07 03:05:00,9.633,9.75,9.613,9.725,500000.0
2006-02-07 03:07:00,9.667,9.699,9.586,9.695,550000.0
2006-02-07 03:08:00,9.619,9.72,9.619,9.667,350000.0
2006-02-07 03:09:00,9.703,9.703,9.585,9.585,350000.0
2006-02-07 03:10:00,9.573,9.735,9.573,9.643,400000.0
2006-02-07 03:11:00,9.671,9.722,9.576,9.67,700000.0
2006-02-07 03:12:00,9.68,9.72,9.591,9.613,650000.0
2006-02-07 03:13:00,9.657,9.684,9.611,9.665,400000.0
2006-02-07 03:14:00,9.582,9.669,9.54,9.665,500000.0
2006-02-07 03:15:00,9.668,9.698,9.565,9.696,850000.0
2006-02-07 03:16:00,9.706,9.706,9.587,9.69,550000.0
2006-02-07 03:17:00,9.676,9.711,9.597,9.597,400000.0
2006-02-07 03:18:00,9.611,9.675,9.591,9.591,350000.0
2006-02-07 03:19:00,9.559,9.716,9.559,9.59,750000.0
2006-02-07 03:21:00,9.685,9.685,9.601,9.635,200000.0
2006-02-07 03:24:00,9.677,9.702,9.553,9.616,550000.0
2006-02-07 03:25:00,9.631,9.713,9.602,9.603,450000.0
2006-02-07 03:28:00,9.701,9.701,9.589,9.61,500000.0
2006-02-07 03:29:00,9.692,9.692,9.568,9.661,450000.0
2006-02-07 03:30:00,9.698,9.71,9.623,9.709,500000.0
2006-02-07 03:32:00,9.674,9.674,9.618,9.673,150000.0
2006-02-07 03:33:00,9.676,9.698,9.597,9.641,350000.0
2006-02-07 03:34:00,9.596,9.75,9.596,9.685,250000.0
2006-02-07 03:36:00,9.659,9.659,9.657,9.657,100000.0
2006-02-07 03:40:00,9.657,9.714,9.588,9.601,550000.0
2006-02-07 03:44:00,9.674,9.674,9.571,9.613,250000.0
2006-02-07 03:47:00,9.724,9.724,9.598,9.665,150000.0
2006-02-07 03:50:00,9.657,9.684,9.597,9.674,350000.0
2006-02-07 03:52:00,9.643,9.701,9.643,9.701,100000.0
2006-02-07 03:53:00,9.607,9.634,9.575,9.575,150000.0
2006-02-07 03:57:00,9.547,9.655,9.547,9.559,300000.0
2006-02-07 03:59:00,9.647,9.693,9.56,9.659,400000.0
2006-02-07 04:00:00,9.677,9.721,9.607,9.647,300000.0
2006-02-07 04:01:00,9.678,9.68,9.583,9.666,400000.0
2006-02-07 04:02:00,9.751,9.786,9.646,9.688,350000.0
2006-02-07 04:05:00,9.703,9.725,9.598,9.699,500000.0
2006-02-07 04:06:00,9.671,9.677,9.574,9.677,350000.0
2006-02-07 04:12:00,9.683,9.683,9.578,9.616,200000.0
2006-02-07 04:14:00,9.69,9.714,9.56,9.588,550000.0
2006-02-07 04:15:00,9.676,9.727,9.578,9.676,700000.0
2006-02-07 04:16:00,9.645,9.725,9.638,9.712,250000.0
2006-02-07 04:17:00,9.715,9.747,9.598,9.689,350000.0
2006-02-07 04:21:00,9.683,9.683,9.599,9.633,200000.0
2006-02-07 04:26:00,9.592,9.716,9.592,9.716,300000.0
2006-02-07 04:28:00,9.686,9.718,9.578,9.599,400000.0
2006-02-07 04:29:00,9.684,9.714,9.563,9.591,700000.0
2006-02-07 04:33:00,9.698,9.723,9.609,9.723,250000.0
2006-02-07 04:34:00,9.715,9.715,9.612,9.661,300000.0
2006-02-07 04:36:00,9.684,9.684,9.6,9.634,200000.0
2006-02-07 04:38:00,9.684,9.716,9.585,9.621,250000.0
2006-02-07 04:41:00,9.704,9.74,9.623,9.714,600000.0
2006-02-07 04:45:00,9.676,9.676,9.641,9.665,250000.0
2006-02-07 04:47:00,9.65,9.701,9.565,9.686,500000.0
2006-02-07 04:49:00,9.673,9.673,9.59,9.623,200000.0
2006-02-07 04:50:00,9.583,9.583,9.583,9.583,50000.0
2006-02-07 04:59:00,9.711,9.711,9.601,9.601,200000.0
2006-02-07 05:00:00,9.631,9.702,9.593,9.677,350000.0
2006-02-07 05:01:00,9.662,9.662,9.588,9.658,150000.0
2006-02-07 05:07:00,9.676,9.676,9.597,9.632,200000.0
2006-02-07 05:10:00,9.664,9.664,9.66,9.66,100000.0
2006-02-07 05:13:00,9.666,9.677,9.555,9.609,650000.0
2006-02-07 05:16:00,9.673,9.673,9.579,9.617,350000.0
2006-02-07 05:17:00,9.627,9.673,9.593,9.651,250000.0
2006-02-07 05:18:00,9.589,9.689,9.589,9.674,450000.0
2006-02-07 05:23:00,9.671,9.712,9.579,9.71,500000.0
2006-02-07 05:24:00,9.67,9.713,9.617,9.713,400000.0
2006-02-07 05:30:00,9.689,9.715,9.598,9.715,400000.0
2006-02-07 05:35:00,9.629,9.721,9.599,9.683,600000.0
2006-02-07 05:38:00,9.695,9.695,9.611,9.644,200000.0
2006-02-07 05:40:00,9.663,9.699,9.586,9.586,150000.0
2006-02-07 05:41:00,9.683,9.728,9.642,9.721,300000.0
2006-02-07 05:42:00,9.583,9.694,9.583,9.604,300000.0
2006-02-07 05:43:00,9.697,9.712,9.585,9.585,500000.0
2006-02-07 05:44:00,9.727,9.727,9.613,9.684,550000.0
2006-02-07 05:46:00,9.667,9.667,9.611,9.611,200000.0
2006-02-07 05:47:00,9.591,9.713,9.591,9.613,450000.0
2006-02-07 05:48:00,9.699,9.716,9.674,9.674,150000.0
2006-02-07 05:50:00,9.695,9.738,9.626,9.7,300000.0
2006-02-07 05:51:00,9.672,9.706,9.631,9.685,450000.0
2006-02-07 05:53:00,9.596,9.72,9.596,9.628,500000.0
2006-02-07 05:55:00,9.637,9.694,9.588,9.634,350000.0
2006-02-07 05:58:00,9.652,9.703,9.613,9.618,500000.0
2006-02-07 06:03:00,9.699,9.734,9.612,9.734,350000.0
2006-02-07 06:06:00,9.628,9.678,9.581,9.581,250000.0
2006-02-07 06:07:00,9.65,9.653,9.594,9.594,200000.0
2006-02-07 06:11:00,9.622,9.731,9.602,9.731,550000.0
2006-02-07 06:15:00,9.717,9.778,9.655,9.748,400000.0
2006-02-07 06:16:00,9.624,9.724,9.613,9.716,300000.0
2006-02-07 06:17:00,9.678,9.719,9.641,9.641,150000.0
2006-02-07 06:19:00,9.715,9.715,9.611,9.709,500000.0
2006-02-07 06:20:00,9.617,9.742,9.617,9.653,250000.0
2006-02-07 06:22:00,9.668,9.756,9.637,9.712,450000.0
2006-02-07 06:23:00,9.689,9.78,9.615,9.67,300000.0
2006-02-07 06:26:00,9.71,9.71,9.611,9.611,400000.0
2006-02-07 06:27:00,9.721,9.721,9.666,9.71,400000.0
2006-02-07 06:29:00,9.69,9.72,9.569,9.569,350000.0
2006-02-07 06:30:00,9.679,9.733,9.602,9.7,500000.0
2006-02-07 06:31:00,9.684,9.733,9.63,9.635,500000.0
2006-02-07 06:32:00,9.716,9.717,9.622,9.636,300000.0
2006-02-07 06:35:00,9.71,9.762,9.639,9.669,500000.0
2006-02-07 06:37:00,9.738,9.764,9.603,9.727,550000.0
2006-02-07 06:38:00,9.626,9.711,9.573,9.711,500000.0
2006-02-07 06:41:00,9.743,9.743,9.674,9.683,300000.0
2006-02-07 06:45:00,9.729,9.729,9.612,9.612,200000.0
2006-02-07 06:50:00,9.695,9.695,9.603,9.639,200000.0
2006-02-07 06:58:00,9.597,9.693,9.571,9.693,500000.0
2006-02-07 07:01:00,9.7,9.7,9.623,9.666,400000.0
2006-02-07 07:06:00,9.715,9.763,9.62,9.62,350000.0
2006-02-07 07:08:00,9.619,9.757,9.619,9.683,400000.0
2006-02-07 07:09:00,9.652,9.731,9.614,9.731,450000.0
2006-02-07 07:10:00,9.638,9.708,9.638,9.64,300000.0
2006-02-07 07:13:00,9.686,9.734,9.616,9.616,400000.0
2006-02-07 07:14:00,9.737,9.737,9.631,9.686,450000.0
2006-02-07 07:15:00,9.69,9.737,9.656,9.69,300000.0
2006-02-07 07:16:00,9.754,9.754,9.644,9.747,350000.0
2006-02-07 07:21:00,9.69,9.713,9.69,9.713,100000.0
2006-02-07 07:26:00,9.651,9.725,9.628,9.712,300000.0
2006-02-07 07:27:00,9.626,9.669,9.623,9.645,350000.0
2006-02-07 07:28:00,9.72,9.732,9.623,9.682,450000.0
2006-02-07 07:30:00,9.628,9.725,9.61,9.61,300000.0
2006-02-07 07:39:00,9.697,9.723,9.62,9.723,350000.0
2006-02-07 07:40:00,9.667,9.7,9.577,9.698,450000.0
2006-02-07 07:41:00,9.741,9.741,9.611,9.611,250000.0
2006-02-07 07:42:00,9.729,9.729,9.621,9.621,100000.0
2006-02-07 07:43:00,9.644,9.754,9.613,9.712,450000.0
2006-02-07 07:44:00,9.724,9.76,9.649,9.676,300000.0
2006-02-07 07:45:00,9.657,9.738,9.624,9.718,400000.0
2006-02-07 07:46:00,9.71,9.717,9.71,9.717,100000.0
2006-02-07 07:47:00,9.625,9.769,9.625,9.74,550000.0
2006-02-07 07:51:00,9.682,9.805,9.682,9.756,600000.0
2006-02-07 07:53:00,9.651,9.768,9.637,9.732,500000.0
2006-02-07 07:54:00,9.749,9.752,9.638,9.667,400000.0
2006-02-07 07:55:00,9.715,9.715,9.649,9.682,250000.0
2006-02-07 07:57:00,9.637,9.67,9.637,9.67,100000.0
2006-02-07 07:59:00,9.652,9.652,9.638,9.638,100000.0
2006-02-07 08:00:00,9.713,9.742,9.713,9.742,100000.0
2006-02-07 08:02:00,9.632,9.747,9.618,9.669,750000.0
2006-02-07 08:03:00,9.644,9.75,9.644,9.708,450000.0
2006-02-07 08:06:00,9.64,9.706,9.61,9.649,400000.0
2006-02-07 08:07:00,9.715,9.715,9.592,9.698,500000.0
2006-02-07 08:08:00,9.671,9.787,9.661,9.661,650000.0
2006-02-07 08:11:00,9.71,9.71,9.596,9.644,450000.0
2006-02-07 08:12:00,9.7,9.784,9.62,9.657,500000.0
2006-02-07 08:22:00,9.62,9.729,9.608,9.625,350000.0
2006-02-07 08:24:00,9.744,9.744,9.641,9.742,350000.0
2006-02-07 08:25:00,9.599,9.743,9.599,9.731,350000.0
2006-02-07 08:27:00,9.671,9.723,9.671,9.723,250000.0
2006-02-07 08:28:00,9.724,9.741,9.637,9.707,450000.0
2006-02-07 08:30:00,9.714,9.74,9.651,9.701,400000.0
2006-02-07 08:31:00,9.644,9.732,9.644,9.669,400000.0
2006-02-07 08:34:00,9.669,9.718,9.627,9.65,400000.0
2006-02-07 08:35:00,9.616,9.732,9.616,9.732,350000.0
2006-02-07 08:36:00,9.694,9.723,9.613,9.648,500000.0
2006-02-07 08:37:00,9.696,9.75,9.65,9.698,250000.0
2006-02-07 08:38:00,9.719,9.764,9.644,9.663,650000.0
2006-02-07 08:39:00,9.662,9.704,9.599,9.599,250000.0
2006-02-07 08:40:00,9.633,9.758,9.633,9.723,400000.0
2006-02-07 08:41:00,9.71,9.734,9.669,9.669,350000.0
2006-02-07 08:42:00,9.781,9.781,9.684,9.732,450000.0
2006-02-07 08:43:00,9.662,9.726,9.648,9.648,400000.0
2006-02-07 08:45:00,9.73,9.76,9.672,9.672,350000.0
2006-02-07 08:46:00,9.761,9.779,9.653,9.738,500000.0
2006-02-07 08:47:00,9.775,9.813,9.686,9.729,550000.0
2006-02-07 08:48:00,9.655,9.733,9.655,9.709,450000.0
2006-02-07 08:49:00,9.768,9.768,9.616,9.69,400000.0
2006-02-07 08:50:00,9.609,9.737,9.609,9.695,300000.0
2006-02-07 08:51:00,9.712,9.744,9.638,9.689,350000.0
2006-02-07 08:52:00,9.643,9.765,9.643,9.736,450000.0
2006-02-07 08:53:00,9.742,9.755,9.667,9.743,400000.0
2006-02-07 08:54:00,9.756,9.756,9.649,9.652,350000.0
2006-02-07 08:55:00,9.745,9.745,9.599,9.723,450000.0
2006-02-07 08:56:00,9.675,9.767,9.651,9.703,550000.0
2006-02-07 08:57:00,9.72,9.747,9.65,9.718,550000.0
2006-02-07 08:58:00,9.768,9.768,9.657,9.711,300000.0
2006-02-07 09:00:00,9.711,9.807,9.663,9.668,550000.0
2006-02-07 09:01:00,9.708,9.739,9.604,9.739,400000.0
2006-02-07 09:09:00,9.661,9.761,9.607,9.607,450000.0
2006-02-07 09:10:00,9.729,9.746,9.619,9.746,350000.0
2006-02-07 09:13:00,9.695,9.772,9.648,9.772,450000.0
2006-02-07 09:14:00,9.746,9.792,9.689,9.69,500000.0
2006-02-07 09:15:00,9.698,9.762,9.67,9.728,350000.0
2006-02-07 09:16:00,9.682,9.763,9.631,9.661,350000.0
2006-02-07 09:17:00,9.755,9.755,9.623,9.721,550000.0
2006-02-07 09:18:00,9.739,9.764,9.658,9.733,400000.0
2006-02-07 09:19:00,9.769,9.769,9.651,9.752,450000.0
2006-02-07 09:20:00,9.702,9.79,9.67,9.67,450000.0
2006-02-07 09:21:00,9.701,9.763,9.664,9.763,550000.0
2006-02-07 09:23:00,9.649,9.736,9.603,9.732,450000.0
2006-02-07 09:24:00,9.63,9.727,9.63,9.682,400000.0
2006-02-07 09:25:00,9.775,9.776,9.66,9.686,350000.0
2006-02-07 09:26:00,9.782,9.782,9.7,9.778,350000.0
2006-02-07 09:27:00,9.687,9.773,9.643,9.643,400000.0
2006-02-07 09:28:00,9.672,9.731,9.63,9.731,350000.0
2006-02-07 09:29:00,9.768,9.826,9.631,9.754,500000.0
2006-02-07 09:30:00,9.694,9.78,9.655,9.78,400000.0
2006-02-07 09:32:00,9.716,9.763,9.663,9.763,250000.0
2006-02-07 09:37:00,9.737,9.796,9.675,9.742,400000.0
2006-02-07 09:38:00,9.66,9.742,9.601,9.72,450000.0
2006-02-07 09:39:00,9.752,9.804,9.65,9.757,500000.0
2006-02-07 09:40:00,9.629,9.739,9.569,9.595,550000.0
2006-02-07 09:41:00,9.707,9.764,9.656,9.656,350000.0
2006-02-07 09:42:00,9.731,9.753,9.652,9.661,400000.0
2006-02-07 09:43:00,9.694,9.742,9.609,9.609,500000.0
2006-02-07 09:44:00,9.661,9.783,9.625,9.699,350000.0
2006-02-07 09:45:00,9.626,9.745,9.626,9.745,100000.0
2006-02-07 09:46:00,9.725,9.774,9.662,9.753,500000.0
2006-02-07 09:47:00,9.665,9.75,9.665,9.716,350000.0
2006-02-07 09:48:00,9.733,9.733,9.597,9.665,450000.0
2006-02-07 09:49:00,9.702,9.757,9.594,9.645,350000.0
2006-02-07 09:50:00,9.659,9.722,9.607,9.607,500000.0
2006-02-07 09:51:00,9.68,9.766,9.672,9.717,350000.0
2006-02-07 09:52:00,9.74,9.74,9.608,9.698,400000.0
2006-02-07 09:53:00,9.621,9.742,9.621,9.631,400000.0
2006-02-07 09:54:00,9.734,9.747,9.612,9.709,350000.0
2006-02-07 09:55:00,9.703,9.765,9.632,9.665,400000.0
2006-02-07 09:56:00,9.654,9.757,9.626,9.74,400000.0
2006-02-07 09:57:00,9.641,9.735,9.6,9.707,500000.0
2006-02-07 09:58:00,9.626,9.707,9.603,9.674,400000.0
2006-02-07 09:59:00,9.64,9.724,9.585,9.724,450000.0
2006-02-07 10:00:00,9.714,9.714,9.6,9.703,550000.0
2006-02-07 10:02:00,9.651,9.817,9.651,9.72,350000.0
2006-02-07 10:03:00,9.673,9.704,9.585,9.619,400000.0
2006-02-07 10:04:00,9.697,9.727,9.632,9.658,400000.0
2006-02-07 10:05:00,9.566,9.714,9.554,9.714,400000.0
2006-02-07 10:06:00,9.664,9.726,9.6,9.726,450000.0
2006-02-07 10:07:00,9.684,9.714,9.602,9.631,400000.0
2006-02-07 10:08:00,9.718,9.75,9.606,9.737,450000.0
2006-02-07 10:09:00,9.753,9.78,9.625,9.75,450000.0
2006-02-07 10:10:00,9.743,9.767,9.651,9.743,550000.0
2006-02-07 10:11:00,9.755,9.769,9.623,9.623,500000.0
2006-02-07 10:12:00,9.725,9.725,9.611,9.675,350000.0
2006-02-07 10:13:00,9.661,9.726,9.593,9.63,500000.0
2006-02-07 10:14:00,9.769,9.769,9.634,9.71,400000.0
2006-02-07 10:15:00,9.797,9.797,9.69,9.742,350000.0
2006-02-07 10:16:00,9.673,9.826,9.673,9.746,400000.0
2006-02-07 10:17:00,9.696,9.738,9.653,9.663,400000.0
2006-02-07 10:18:00,9.637,9.763,9.624,9.763,450000.0
2006-02-07 10:19:00,9.701,9.784,9.657,9.715,400000.0
2006-02-07 10:20:00,9.667,9.749,9.643,9.643,550000.0
2006-02-07 10:21:00,9.712,9.762,9.688,9.742,400000.0
2006-02-07 10:22:00,9.613,9.75,9.613,9.656,400000.0
2006-02-07 10:23:00,9.713,9.753,9.611,9.711,450000.0
2006-02-07 10:24:00,9.754,9.777,9.628,9.753,900000.0
2006-02-07 10:25:00,9.646,9.757,9.624,9.707,700000.0
2006-02-07 10:26:00,9.754,9.754,9.639,9.639,350000.0
2006-02-07 10:27:00,9.701,9.731,9.615,9.731,450000.0
2006-02-07 10:28:00,9.718,9.718,9.593,9.651,350000.0
2006-02-07 10:29:00,9.76,9.771,9.616,9.718,900000.0
2006-02-07 10:30:00,9.662,9.73,9.609,9.656,400000.0
2006-02-07 10:31:00,9.616,9.695,9.616,9.656,350000.0
2006-02-07 10:32:00,9.675,9.715,9.605,9.709,700000.0
2006-02-07 10:33:00,9.713,9.753,9.639,9.753,400000.0
2006-02-07 10:34:00,9.732,9.732,9.584,9.69,500000.0
2006-02-07 10:35:00,9.637,9.72,9.629,9.651,400000.0
2006-02-07 10:36:00,9.651,9.765,9.635,9.654,500000.0
2006-02-07 10:37:00,9.737,9.737,9.595,9.646,400000.0
2006-02-07 10:38:00,9.63,9.766,9.63,9.718,400000.0
2006-02-07 10:39:00,9.691,9.725,9.583,9.584,650000.0
2006-02-07 10:40:00,9.698,9.711,9.593,9.711,550000.0
2006-02-07 10:41:00,9.696,9.696,9.592,9.598,350000.0
2006-02-07 10:42:00,9.671,9.713,9.55,9.67,750000.0
2006-02-07 10:43:00,9.705,9.752,9.581,9.603,400000.0
2006-02-07 10:44:00,9.687,9.729,9.604,9.701,900000.0
2006-02-07 10:45:00,9.705,9.743,9.631,9.711,350000.0
2006-02-07 10:47:00,9.723,9.75,9.613,9.613,350000.0
2006-02-07 10:48:00,9.66,9.756,9.565,9.724,450000.0
2006-02-07 10:49:00,9.718,9.718,9.558,9.586,600000.0
2006-02-07 10:50:00,9.691,9.76,9.613,9.629,800000.0
2006-02-07 10:51:00,9.681,9.703,9.557,9.703,550000.0
2006-02-07 10:53:00,9.692,9.757,9.616,9.66,500000.0
2006-02-07 10:54:00,9.705,9.71,9.591,9.71,400000.0
2006-02-07 10:55:00,9.709,9.746,9.586,9.691,800000.0
2006-02-07 10:56:00,9.677,9.739,9.595,9.739,400000.0
2006-02-07 10:57:00,9.716,9.755,9.648,9.729,450000.0
2006-02-07 10:58:00,9.629,9.721,9.576,9.666,350000.0
2006-02-07 10:59:00,9.716,9.741,9.598,9.598,450000.0
2006-02-07 11:00:00,9.674,9.766,9.639,9.66,350000.0
2006-02-07 11:01:00,9.615,9.736,9.608,9.699,500000.0
2006-02-07 11:02:00,9.755,9.755,9.628,9.687,400000.0
2006-02-07 11:03:00,9.664,9.745,9.606,9.655,550000.0
2006-02-07 11:04:00,9.756,9.763,9.661,9.755,400000.0
2006-02-07 11:05:00,9.62,9.761,9.62,9.636,550000.0
2006-02-07 11:06:00,9.706,9.747,9.619,9.619,350000.0
2006-02-07 11:07:00,9.685,9.721,9.615,9.721,450000.0
2006-02-07 11:08:00,9.652,9.751,9.626,9.751,350000.0
2006-02-07 11:09:00,9.735,9.735,9.631,9.716,500000.0
2006-02-07 11:10:00,9.611,9.743,9.611,9.643,400000.0
2006-02-07 11:11:00,9.707,9.742,9.612,9.709,350000.0
2006-02-07 11:12:00,9.725,9.759,9.646,9.713,550000.0
2006-02-07 11:13:00,9.705,9.743,9.602,9.743,500000.0
2006-02-07 11:18:00,9.66,9.708,9.66,9.682,350000.0
2006-02-07 11:21:00,9.737,9.737,9.599,9.697,450000.0
2006-02-07 11:22:00,9.709,9.719,9.574,9.575,400000.0
2006-02-07 11:23:00,9.591,9.728,9.591,9.603,500000.0
2006-02-07 11:24:00,9.665,9.728,9.597,9.685,550000.0
2006-02-07 11:25:00,9.609,9.716,9.605,9.615,550000.0
2006-02-07 11:26:00,9.673,9.685,9.569,9.685,400000.0
2006-02-07 11:27:00,9.585,9.697,9.585,9.697,500000.0
2006-02-07 11:28:00,9.597,9.701,9.57,9.653,350000.0
2006-02-07 11:29:00,9.597,9.689,9.572,9.614,500000.0
2006-02-07 11:30:00,9.68,9.716,9.558,9.558,500000.0
2006-02-07 11:31:00,9.654,9.685,9.56,9.623,350000.0
2006-02-07 11:32:00,9.646,9.671,9.568,9.568,450000.0
2006-02-07 11:33:00,9.554,9.68,9.554,9.64,350000.0
2006-02-07 11:34:00,9.65,9.652,9.59,9.652,250000.0
2006-02-07 11:35:00,9.637,9.658,9.517,9.591,450000.0
2006-02-07 11:36:00,9.583,9.697,9.545,9.605,550000.0
2006-02-07 11:37:00,9.559,9.647,9.517,9.627,400000.0
2006-02-07 11:38:00,9.612,9.643,9.539,9.643,400000.0
2006-02-07 11:39:00,9.611,9.677,9.568,9.58,350000.0
2006-02-07 11:40:00,9.588,9.689,9.546,9.633,400000.0
2006-02-07 11:41:00,9.553,9.663,9.553,9.607,350000.0
2006-02-07 11:42:00,9.547,9.655,9.547,9.655,350000.0
2006-02-07 11:44:00,9.69,9.69,9.546,9.641,450000.0
2006-02-07 11:45:00,9.566,9.646,9.54,9.646,550000.0
2006-02-07 11:46:00,9.64,9.655,9.533,9.564,400000.0
2006-02-07 11:47:00,9.604,9.688,9.525,9.626,500000.0
2006-02-07 11:48:00,9.602,9.639,9.538,9.632,400000.0
2006-02-07 11:49:00,9.638,9.67,9.562,9.608,350000.0
2006-02-07 11:50:00,9.613,9.664,9.544,9.664,350000.0
2006-02-07 11:51:00,9.516,9.63,9.516,9.616,450000.0
2006-02-07 11:52:00,9.559,9.66,9.509,9.66,450000.0
2006-02-07 11:53:00,9.539,9.675,9.539,9.586,400000.0
2006-02-07 11:54:00,9.703,9.716,9.61,9.659,550000.0
2006-02-07 11:56:00,9.654,9.724,9.635,9.635,350000.0
2006-02-07 11:57:00,9.685,9.685,9.553,9.633,450000.0
2006-02-07 11:58:00,9.568,9.664,9.538,9.664,350000.0
2006-02-07 11:59:00,9.64,9.692,9.575,9.615,450000.0
2006-02-07 12:00:00,9.617,9.617,9.512,9.514,350000.0
2006-02-07 12:02:00,9.674,9.713,9.573,9.573,400000.0
2006-02-07 12:03:00,9.553,9.626,9.532,9.626,550000.0
2006-02-07 12:05:00,9.648,9.671,9.546,9.585,350000.0
2006-02-07 12:06:00,9.643,9.666,9.59,9.666,350000.0
2006-02-07 12:07:00,9.664,9.664,9.503,9.596,450000.0
2006-02-07 12:08:00,9.686,9.708,9.602,9.708,450000.0
2006-02-07 12:09:00,9.575,9.668,9.575,9.604,350000.0
2006-02-07 12:11:00,9.59,9.623,9.537,9.559,300000.0
2006-02-07 12:12:00,9.539,9.679,9.539,9.554,350000.0
2006-02-07 12:14:00,9.634,9.668,9.514,9.555,550000.0
2006-02-07 12:15:00,9.608,9.689,9.549,9.584,400000.0
2006-02-07 12:16:00,9.605,9.682,9.558,9.608,400000.0
2006-02-07 12:20:00,9.61,9.709,9.555,9.623,500000.0
2006-02-07 12:21:00,9.653,9.697,9.574,9.659,500000.0
2006-02-07 12:22:00,9.683,9.683,9.564,9.645,400000.0
2006-02-07 12:23:00,9.686,9.695,9.567,9.58,400000.0
2006-02-07 12:25:00,9.69,9.69,9.579,9.668,450000.0
2006-02-07 12:28:00,9.661,9.675,9.555,9.599,500000.0
2006-02-07 12:29:00,9.662,9.754,9.573,9.573,500000.0
2006-02-07 12:33:00,9.707,9.709,9.58,9.58,250000.0
2006-02-07 12:34:00,9.563,9.678,9.563,9.564,450000.0
2006-02-07 12:35:00,9.707,9.708,9.582,9.582,350000.0
2006-02-07 12:36:00,9.626,9.639,9.52,9.551,350000.0
2006-02-07 12:39:00,9.642,9.661,9.527,9.629,450000.0
2006-02-07 12:40:00,9.627,9.69,9.574,9.608,450000.0
2006-02-07 12:41:00,9.642,9.674,9.558,9.674,450000.0
2006-02-07 12:45:00,9.6,9.672,9.552,9.612,400000.0
2006-02-07 12:46:00,9.575,9.68,9.562,9.562,500000.0
2006-02-07 12:47:00,9.619,9.717,9.566,9.641,350000.0
2006-02-07 12:48:00,9.628,9.75,9.591,9.679,550000.0
2006-02-07 12:49:00,9.615,9.751,9.615,9.628,450000.0
2006-02-07 12:50:00,9.657,9.725,9.614,9.615,400000.0
2006-02-07 12:51:00,9.605,9.731,9.605,9.695,500000.0
2006-02-07 12:58:00,9.585,9.671,9.539,9.557,400000.0
2006-02-07 12:59:00,9.602,9.65,9.531,9.65,450000.0
2006-02-07 13:01:00,9.535,9.675,9.535,9.631,400000.0
2006-02-07 13:02:00,9.578,9.667,9.549,9.607,400000.0
2006-02-07 13:04:00,9.625,9.706,9.573,9.573,450000.0
2006-02-07 13:05:00,9.541,9.657,9.541,9.657,400000.0
2006-02-07 13:06:00,9.717,9.72,9.59,9.686,450000.0
2006-02-07 13:07:00,9.712,9.712,9.578,9.643,500000.0
2006-02-07 13:08:00,9.608,9.688,9.567,9.567,400000.0
2006-02-07 13:10:00,9.62,9.671,9.523,9.559,500000.0
2006-02-07 13:11:00,9.562,9.658,9.562,9.65,400000.0
2006-02-07 13:12:00,9.694,9.722,9.605,9.605,550000.0
2006-02-07 13:13:00,9.701,9.701,9.545,9.658,450000.0
2006-02-07 13:14:00,9.569,9.699,9.569,9.686,350000.0
2006-02-07 13:15:00,9.619,9.698,9.559,9.666,400000.0
2006-02-07 13:16:00,9.681,9.681,9.564,9.67,350000.0
2006-02-07 13:21:00,9.579,9.665,9.561,9.561,350000.0
2006-02-07 13:22:00,9.602,9.708,9.594,9.618,400000.0
2006-02-07 13:23:00,9.635,9.711,9.555,9.572,350000.0
2006-02-07 13:25:00,9.681,9.706,9.613,9.706,350000.0
2006-02-07 13:27:00,9.607,9.691,9.607,9.682,500000.0
2006-02-07 13:28:00,9.674,9.704,9.57,9.615,400000.0
2006-02-07 13:29:00,9.711,9.726,9.577,9.681,350000.0
2006-02-07 13:30:00,9.722,9.722,9.607,9.614,450000.0
2006-02-07 13:31:00,9.58,9.687,9.58,9.687,450000.0
2006-02-07 13:32:00,9.651,9.738,9.585,9.585,500000.0
2006-02-07 13:33:00,9.627,9.693,9.605,9.643,350000.0
2006-02-07 13:34:00,9.602,9.743,9.597,9.626,350000.0
2006-02-07 13:35:00,9.682,9.745,9.623,9.623,400000.0
2006-02-07 13:36:00,9.664,9.742,9.606,9.692,450000.0
2006-02-07 13:37:00,9.61,9.69,9.61,9.69,350000.0
2006-02-07 13:40:00,9.692,9.72,9.598,9.715,350000.0
2006-02-07 13:42:00,9.71,9.712,9.625,9.701,350000.0
2006-02-07 13:43:00,9.718,9.732,9.595,9.696,500000.0
2006-02-07 13:44:00,9.614,9.734,9.595,9.653,350000.0
2006-02-07 13:45:00,9.624,9.734,9.597,9.711,400000.0
2006-02-07 13:46:00,9.654,9.733,9.615,9.67,450000.0
2006-02-07 13:49:00,9.59,9.704,9.59,9.695,350000.0
2006-02-07 13:50:00,9.653,9.671,9.606,9.671,450000.0
2006-02-07 13:51:00,9.699,9.699,9.583,9.594,350000.0
2006-02-07 13:52:00,9.721,9.73,9.604,9.705,350000.0
2006-02-07 13:57:00,9.653,9.706,9.593,9.593,400000.0
2006-02-07 13:58:00,9.597,9.72,9.597,9.72,350000.0
2006-02-07 13:59:00,9.703,9.703,9.627,9.648,300000.0
2006-02-07 14:05:00,9.672,9.699,9.59,9.603,500000.0
2006-02-07 14:07:00,9.673,9.71,9.588,9.678,400000.0
2006-02-07 14:08:00,9.623,9.69,9.574,9.65,400000.0
2006-02-07 14:09:00,9.568,9.688,9.549,9.601,550000.0
2006-02-07 14:10:00,9.563,9.677,9.563,9.617,350000.0
2006-02-07 14:12:00,9.695,9.716,9.673,9.712,450000.0
2006-02-07 14:13:00,9.665,9.665,9.563,9.595,350000.0
2006-02-07 14:14:00,9.612,9.717,9.57,9.62,500000.0
2006-02-07 14:18:00,9.65,9.713,9.599,9.711,400000.0
2006-02-07 14:19:00,9.647,9.668,9.501,9.667,500000.0
2006-02-07 14:20:00,9.595,9.72,9.595,9.612,350000.0
2006-02-07 14:21:00,9.571,9.672,9.561,9.635,450000.0
2006-02-07 14:22:00,9.67,9.697,9.561,9.697,450000.0
2006-02-07 14:24:00,9.684,9.693,9.603,9.67,400000.0
2006-02-07 14:25:00,9.581,9.658,9.571,9.59,350000.0
2006-02-07 14:26:00,9.607,9.69,9.56,9.664,350000.0
2006-02-07 14:27:00,9.614,9.68,9.519,9.68,400000.0
2006-02-07 14:28:00,9.651,9.651,9.573,9.615,400000.0
2006-02-07 14:29:00,9.627,9.681,9.551,9.643,350000.0
2006-02-07 14:30:00,9.615,9.682,9.539,9.539,550000.0
2006-02-07 14:31:00,9.567,9.666,9.552,9.652,400000.0
2006-02-07 14:32:00,9.648,9.651,9.558,9.599,500000.0
2006-02-07 14:33:00,9.691,9.719,9.575,9.623,300000.0
2006-02-07 14:34:00,9.654,9.723,9.603,9.647,450000.0
2006-02-07 14:35:00,9.662,9.692,9.612,9.616,350000.0
2006-02-07 14:37:00,9.581,9.666,9.505,9.661,550000.0
2006-02-07 14:39:00,9.657,9.689,9.529,9.577,500000.0
2006-02-07 14:40:00,9.617,9.695,9.579,9.62,400000.0
2006-02-07 14:41:00,9.581,9.69,9.581,9.659,550000.0
2006-02-07 14:42:00,9.569,9.675,9.555,9.659,400000.0
2006-02-07 14:44:00,9.598,9.691,9.598,9.66,450000.0
2006-02-07 14:45:00,9.634,9.693,9.61,9.668,400000.0
2006-02-07 14:46:00,9.652,9.676,9.579,9.595,350000.0
2006-02-07 14:47:00,9.653,9.739,9.597,9.697,350000.0
2006-02-07 14:48:00,9.654,9.673,9.581,9.654,400000.0
2006-02-07 14:49:00,9.671,9.671,9.53,9.53,500000.0
2006-02-07 14:50:00,9.602,9.681,9.553,9.553,400000.0
2006-02-07 14:52:00,9.681,9.681,9.569,9.608,450000.0
2006-02-07 14:53:00,9.6,9.686,9.581,9.623,400000.0
2006-02-07 14:54:00,9.527,9.659,9.527,9.579,550000.0
2006-02-07 14:55:00,9.635,9.66,9.55,9.55,450000.0
2006-02-07 14:56:00,9.665,9.7,9.571,9.686,550000.0
2006-02-07 14:57:00,9.681,9.681,9.574,9.666,450000.0
2006-02-07 14:58:00,9.597,9.664,9.549,9.622,400000.0
2006-02-07 14:59:00,9.601,9.651,9.479,9.642,550000.0
2006-02-07 15:00:00,9.543,9.73,9.543,9.602,450000.0
2006-02-07 15:01:00,9.645,9.696,9.58,9.658,450000.0
2006-02-07 15:02:00,9.583,9.7,9.556,9.641,450000.0
2006-02-07 15:03:00,9.653,9.69,9.552,9.673,500000.0
2006-02-07 15:04:00,9.586,9.667,9.551,9.559,550000.0
2006-02-07 15:05:00,9.531,9.613,9.521,9.552,550000.0
2006-02-07 15:06:00,9.629,9.652,9.609,9.609,400000.0
2006-02-07 15:08:00,9.529,9.661,9.526,9.614,500000.0
2006-02-07 15:09:00,9.637,9.64,9.527,9.553,450000.0
2006-02-07 15:11:00,9.551,9.639,9.51,9.535,500000.0
2006-02-07 15:12:00,9.521,9.672,9.521,9.635,550000.0
2006-02-07 15:13:00,9.636,9.68,9.581,9.675,400000.0
2006-02-07 15:14:00,9.579,9.579,9.579,9.579,50000.0
2006-02-07 15:15:00,9.537,9.666,9.537,9.601,400000.0
2006-02-07 15:16:00,9.613,9.626,9.559,9.626,400000.0
2006-02-07 15:17:00,9.612,9.664,9.546,9.611,450000.0
2006-02-07 15:18:00,9.661,9.661,9.53,9.59,400000.0
2006-02-07 15:19:00,9.613,9.652,9.583,9.629,450000.0
2006-02-07 15:20:00,9.58,9.643,9.555,9.643,400000.0
2006-02-07 15:21:00,9.509,9.666,9.509,9.587,350000.0
2006-02-07 15:22:00,9.626,9.662,9.586,9.629,450000.0
2006-02-07 15:23:00,9.571,9.662,9.571,9.636,400000.0
2006-02-07 15:24:00,9.621,9.623,9.527,9.623,350000.0
2006-02-07 15:25:00,9.628,9.628,9.502,9.554,350000.0
2006-02-07 15:26:00,9.483,9.587,9.462,9.462,550000.0
2006-02-07 15:27:00,9.451,9.562,9.425,9.472,350000.0
2006-02-07 15:28:00,9.431,9.541,9.431,9.497,350000.0
2006-02-07 15:29:00,9.543,9.545,9.422,9.487,450000.0
2006-02-07 15:30:00,9.482,9.525,9.393,9.462,450000.0
2006-02-07 15:31:00,9.472,9.557,9.432,9.432,500000.0
2006-02-07 15:32:00,9.443,9.536,9.411,9.509,450000.0
2006-02-07 15:33:00,9.505,9.513,9.42,9.495,400000.0
2006-02-07 15:34:00,9.396,9.511,9.382,9.382,400000.0
2006-02-07 15:35:00,9.466,9.515,9.442,9.476,400000.0
2006-02-07 15:36:00,9.507,9.553,9.441,9.553,550000.0
2006-02-07 15:37:00,9.518,9.54,9.417,9.5,400000.0
2006-02-07 15:38:00,9.473,9.554,9.466,9.472,450000.0
2006-02-07 15:39:00,9.515,9.55,9.437,9.478,350000.0
2006-02-07 15:40:00,9.442,9.589,9.442,9.464,450000.0
2006-02-07 15:41:00,9.425,9.553,9.425,9.486,400000.0
2006-02-07 15:42:00,9.52,9.52,9.427,9.449,350000.0
2006-02-07 15:43:00,9.466,9.509,9.404,9.414,450000.0
2006-02-07 15:44:00,9.525,9.554,9.452,9.543,350000.0
2006-02-07 15:45:00,9.565,9.568,9.47,9.55,450000.0
2006-02-07 15:46:00,9.426,9.518,9.426,9.455,400000.0
2006-02-07 15:47:00,9.52,9.539,9.399,9.427,550000.0
2006-02-07 15:48:00,9.45,9.551,9.428,9.446,350000.0
2006-02-07 15:49:00,9.509,9.557,9.49,9.557,350000.0
2006-02-07 15:50:00,9.454,9.567,9.442,9.557,550000.0
2006-02-07 15:51:00,9.524,9.582,9.428,9.455,350000.0
2006-02-07 15:52:00,9.44,9.573,9.434,9.434,350000.0
2006-02-07 15:53:00,9.526,9.566,9.434,9.513,500000.0
2006-02-07 15:54:00,9.536,9.552,9.489,9.552,450000.0
2006-02-07 15:55:00,9.441,9.605,9.441,9.547,500000.0
2006-02-07 15:56:00,9.431,9.583,9.431,9.513,450000.0
2006-02-07 15:57:00,9.481,9.519,9.441,9.479,450000.0
2006-02-07 15:58:00,9.45,9.544,9.411,9.544,500000.0
2006-02-07 15:59:00,9.562,9.562,9.449,9.479,450000.0
2006-02-07 16:00:00,9.556,9.632,9.44,9.549,500000.0
2006-02-07 16:01:00,9.538,9.538,9.427,9.427,400000.0
2006-02-07 16:02:00,9.421,9.538,9.393,9.475,550000.0
2006-02-07 16:03:00,9.564,9.564,9.439,9.507,450000.0
2006-02-07 16:04:00,9.41,9.54,9.406,9.515,550000.0
2006-02-07 16:05:00,9.447,9.579,9.443,9.579,500000.0
2006-02-07 16:06:00,9.477,9.579,9.438,9.546,350000.0
2006-02-07 16:07:00,9.47,9.585,9.454,9.454,500000.0
2006-02-07 16:08:00,9.425,9.52,9.421,9.471,550000.0
2006-02-07 16:09:00,9.452,9.567,9.436,9.567,350000.0
2006-02-07 16:10:00,9.525,9.529,9.417,9.529,500000.0
2006-02-07 16:11:00,9.404,9.54,9.404,9.407,500000.0
2006-02-07 16:12:00,9.487,9.535,9.468,9.491,350000.0
2006-02-07 16:13:00,9.471,9.57,9.441,9.57,450000.0
2006-02-07 16:14:00,9.559,9.559,9.404,9.48,500000.0
2006-02-07 16:15:00,9.585,9.594,9.44,9.44,350000.0
2006-02-07 16:16:00,9.496,9.567,9.435,9.545,550000.0
2006-02-07 16:17:00,9.558,9.584,9.467,9.467,350000.0
2006-02-07 16:18:00,9.578,9.578,9.449,9.544,400000.0
2006-02-07 16:19:00,9.527,9.544,9.483,9.54,250000.0
2006-02-07 16:20:00,9.643,9.643,9.512,9.52,550000.0
2006-02-07 16:21:00,9.513,9.602,9.444,9.517,500000.0
2006-02-07 16:22:00,9.536,9.542,9.439,9.497,450000.0
2006-02-07 16:23:00,9.463,9.568,9.45,9.45,400000.0
2006-02-07 16:24:00,9.531,9.578,9.453,9.568,550000.0
2006-02-07 16:25:00,9.531,9.556,9.47,9.529,350000.0
2006-02-07 16:26:00,9.48,9.52,9.384,9.384,550000.0
2006-02-07 16:27:00,9.485,9.542,9.391,9.493,350000.0
2006-02-07 16:28:00,9.477,9.528,9.44,9.523,400000.0
2006-02-07 16:29:00,9.502,9.52,9.382,9.464,450000.0
2006-02-07 16:30:00,9.438,9.543,9.403,9.492,550000.0
2006-02-07 16:31:00,9.446,9.546,9.406,9.449,400000.0
2006-02-07 16:32:00,9.378,9.492,9.371,9.457,550000.0
2006-02-07 16:33:00,9.402,9.493,9.388,9.408,350000.0
2006-02-07 16:34:00,9.443,9.509,9.409,9.509,350000.0
2006-02-07 16:35:00,9.421,9.531,9.407,9.43,500000.0
2006-02-07 16:36:00,9.505,9.508,9.414,9.421,500000.0
2006-02-07 16:37:00,9.496,9.496,9.389,9.397,500000.0
2006-02-07 16:38:00,9.337,9.461,9.318,9.334,450000.0
2006-02-07 16:39:00,9.404,9.478,9.397,9.477,500000.0
2006-02-07 16:40:00,9.434,9.435,9.324,9.435,250000.0
2006-02-07 16:41:00,9.344,9.419,9.336,9.336,350000.0
2006-02-07 16:42:00,9.33,9.438,9.318,9.43,500000.0
2006-02-07 16:43:00,9.31,9.434,9.31,9.349,350000.0
2006-02-07 16:44:00,9.417,9.417,9.283,9.283,400000.0
2006-02-07 16:45:00,9.287,9.363,9.283,9.325,400000.0
2006-02-07 16:46:00,9.326,9.377,9.316,9.374,350000.0
2006-02-07 16:47:00,9.309,9.427,9.294,9.322,600000.0
2006-02-07 16:48:00,9.385,9.411,9.276,9.341,500000.0
2006-02-07 16:49:00,9.383,9.418,9.294,9.294,450000.0
2006-02-07 16:50:00,9.367,9.429,9.297,9.397,550000.0
2006-02-07 16:51:00,9.432,9.439,9.313,9.313,400000.0
2006-02-07 16:52:00,9.336,9.426,9.32,9.426,450000.0
2006-02-07 16:53:00,9.35,9.434,9.313,9.347,350000.0
2006-02-07 16:54:00,9.338,9.423,9.298,9.319,450000.0
2006-02-07 16:55:00,9.402,9.432,9.296,9.355,550000.0
2006-02-07 16:56:00,9.353,9.469,9.315,9.337,400000.0
2006-02-07 16:57:00,9.412,9.438,9.313,9.313,350000.0
2006-02-07 16:58:00,9.335,9.467,9.335,9.4,500000.0
2006-02-07 16:59:00,9.36,9.451,9.348,9.357,400000.0
2006-02-07 17:00:00,9.422,9.422,9.28,9.28,350000.0
2006-02-07 17:01:00,9.331,9.422,9.279,9.331,500000.0
2006-02-07 17:02:00,9.348,9.452,9.348,9.379,400000.0
2006-02-07 17:03:00,9.352,9.416,9.316,9.381,500000.0
2006-02-07 17:04:00,9.339,9.421,9.306,9.366,350000.0
2006-02-07 17:05:00,9.436,9.441,9.279,9.371,400000.0
2006-02-07 17:06:00,9.402,9.402,9.29,9.393,350000.0
2006-02-07 17:07:00,9.393,9.417,9.304,9.371,500000.0
2006-02-07 17:08:00,9.318,9.464,9.318,9.378,500000.0
2006-02-07 17:09:00,9.387,9.429,9.299,9.34,300000.0
2006-02-07 17:10:00,9.391,9.436,9.318,9.38,350000.0
2006-02-07 17:11:00,9.429,9.488,9.324,9.324,400000.0
2006-02-07 17:12:00,9.388,9.43,9.343,9.356,400000.0
2006-02-07 17:13:00,9.405,9.425,9.307,9.419,450000.0
2006-02-07 17:14:00,9.344,9.405,9.276,9.392,550000.0
2006-02-07 17:15:00,9.306,9.408,9.263,9.333,350000.0
2006-02-07 17:16:00,9.411,9.411,9.286,9.355,450000.0
2006-02-07 17:17:00,9.281,9.393,9.281,9.332,450000.0
2006-02-07 17:18:00,9.348,9.404,9.314,9.404,350000.0
2006-02-07 17:19:00,9.298,9.388,9.285,9.368,450000.0
2006-02-07 17:20:00,9.352,9.411,9.266,9.286,350000.0
2006-02-07 17:21:00,9.367,9.413,9.29,9.413,500000.0
2006-02-07 17:22:00,9.29,9.408,9.278,9.408,250000.0
2006-02-07 17:23:00,9.317,9.403,9.299,9.377,550000.0
2006-02-07 17:24:00,9.375,9.384,9.288,9.308,350000.0
2006-02-07 17:25:00,9.396,9.415,9.312,9.415,400000.0
2006-02-07 17:26:00,9.312,9.417,9.309,9.372,450000.0
2006-02-07 17:27:00,9.399,9.425,9.319,9.394,400000.0
2006-02-07 17:28:00,9.359,9.431,9.298,9.307,550000.0
2006-02-07 17:29:00,9.322,9.437,9.322,9.431,500000.0
2006-02-07 17:30:00,9.29,9.427,9.29,9.415,450000.0
2006-02-07 17:31:00,9.348,9.403,9.263,9.376,600000.0
2006-02-07 17:32:00,9.315,9.442,9.315,9.373,400000.0
2006-02-07 17:33:00,9.361,9.386,9.269,9.386,400000.0
2006-02-07 17:34:00,9.386,9.406,9.251,9.396,450000.0
2006-02-07 17:35:00,9.345,9.408,9.282,9.335,500000.0
2006-02-07 17:36:00,9.357,9.387,9.248,9.376,450000.0
2006-02-07 17:37:00,9.371,9.371,9.235,9.341,550000.0
2006-02-07 17:38:00,9.322,9.412,9.308,9.324,400000.0
2006-02-07 17:39:00,9.356,9.361,9.255,9.279,350000.0
2006-02-07 17:40:00,9.277,9.388,9.277,9.369,500000.0
2006-02-07 17:41:00,9.355,9.406,9.285,9.285,250000.0
2006-02-07 17:42:00,9.299,9.446,9.299,9.386,500000.0
2006-02-07 17:43:00,9.411,9.441,9.267,9.289,400000.0
2006-02-07 17:44:00,9.374,9.413,9.305,9.381,450000.0
2006-02-07 17:45:00,9.335,9.43,9.328,9.336,550000.0
2006-02-07 17:46:00,9.321,9.386,9.227,9.28,450000.0
2006-02-07 17:47:00,9.362,9.373,9.229,9.289,400000.0
2006-02-07 17:48:00,9.378,9.407,9.315,9.407,400000.0
2006-02-07 17:49:00,9.353,9.393,9.309,9.37,350000.0
2006-02-07 17:50:00,9.39,9.413,9.298,9.298,550000.0
2006-02-07 17:51:00,9.328,9.448,9.27,9.315,550000.0
2006-02-07 17:52:00,9.36,9.36,9.223,9.259,350000.0
2006-02-07 17:53:00,9.359,9.409,9.325,9.325,500000.0
2006-02-07 17:54:00,9.331,9.409,9.298,9.409,350000.0
2006-02-07 17:55:00,9.294,9.411,9.294,9.373,350000.0
2006-02-07 17:56:00,9.288,9.398,9.283,9.316,400000.0
2006-02-07 17:57:00,9.383,9.413,9.319,9.365,400000.0
2006-02-07 17:58:00,9.381,9.411,9.32,9.372,450000.0
2006-02-07 17:59:00,9.31,9.412,9.289,9.412,350000.0
2006-02-07 18:00:00,9.308,9.418,9.289,9.369,350000.0
2006-02-07 18:01:00,9.354,9.43,9.273,9.36,450000.0
2006-02-07 18:02:00,9.327,9.416,9.319,9.39,500000.0
2006-02-07 18:03:00,9.37,9.397,9.34,9.38,350000.0
2006-02-07 18:04:00,9.427,9.427,9.303,9.354,400000.0
2006-02-07 18:05:00,9.346,9.427,9.31,9.427,550000.0
2006-02-07 18:06:00,9.362,9.423,9.285,9.285,450000.0
2006-02-07 18:07:00,9.4,9.4,9.252,9.389,400000.0
2006-02-07 18:08:00,9.365,9.4,9.317,9.385,550000.0
2006-02-07 18:09:00,9.422,9.422,9.302,9.355,300000.0
2006-02-07 18:10:00,9.376,9.396,9.332,9.356,250000.0
2006-02-07 18:11:00,9.307,9.385,9.256,9.365,450000.0
2006-02-07 18:12:00,9.336,9.409,9.297,9.409,500000.0
2006-02-07 18:13:00,9.327,9.397,9.271,9.397,300000.0
2006-02-07 18:14:00,9.314,9.431,9.314,9.391,400000.0
2006-02-07 18:15:00,9.296,9.443,9.296,9.301,450000.0
2006-02-07 18:16:00,9.3,9.403,9.265,9.265,400000.0
2006-02-07 18:17:00,9.306,9.38,9.26,9.359,400000.0
2006-02-07 18:18:00,9.329,9.376,9.234,9.234,500000.0
2006-02-07 18:19:00,9.383,9.407,9.31,9.369,400000.0
2006-02-07 18:20:00,9.296,9.393,9.266,9.354,400000.0
2006-02-07 18:21:00,9.293,9.365,9.238,9.34,550000.0
2006-02-07 18:22:00,9.267,9.346,9.259,9.28,400000.0
2006-02-07 18:23:00,9.378,9.392,9.314,9.387,400000.0
2006-02-07 18:24:00,9.383,9.406,9.298,9.386,400000.0
2006-02-07 18:25:00,9.31,9.41,9.278,9.3,500000.0
2006-02-07 18:26:00,9.321,9.392,9.299,9.392,550000.0
2006-02-07 18:27:00,9.36,9.36,9.294,9.295,350000.0
2006-02-07 18:28:00,9.374,9.379,9.277,9.36,350000.0
2006-02-07 18:29:00,9.305,9.4,9.284,9.4,350000.0
2006-02-07 18:30:00,9.334,9.356,9.241,9.316,450000.0
2006-02-07 18:31:00,9.357,9.405,9.301,9.365,350000.0
2006-02-07 18:32:00,9.293,9.366,9.224,9.283,450000.0
2006-02-07 18:33:00,9.289,9.374,9.271,9.311,500000.0
2006-02-07 18:34:00,9.36,9.4,9.267,9.381,400000.0
2006-02-07 18:35:00,9.309,9.39,9.309,9.317,350000.0
2006-02-07 18:36:00,9.303,9.376,9.237,9.342,550000.0
2006-02-07 18:37:00,9.306,9.391,9.3,9.34,500000.0
2006-02-07 18:38:00,9.35,9.36,9.248,9.313,450000.0
2006-02-07 18:39:00,9.371,9.381,9.277,9.353,400000.0
2006-02-07 18:40:00,9.365,9.41,9.285,9.386,550000.0
2006-02-07 18:41:00,9.305,9.369,9.275,9.336,500000.0
2006-02-07 18:42:00,9.32,9.396,9.267,9.298,550000.0
2006-02-07 18:43:00,9.326,9.379,9.241,9.379,400000.0
2006-02-07 18:44:00,9.362,9.4,9.291,9.331,500000.0
2006-02-07 18:45:00,9.308,9.422,9.308,9.38,350000.0
2006-02-07 18:46:00,9.296,9.413,9.28,9.413,350000.0
2006-02-07 18:47:00,9.281,9.419,9.281,9.386,400000.0
2006-02-07 18:48:00,9.387,9.395,9.327,9.376,400000.0
2006-02-07 18:49:00,9.409,9.409,9.312,9.332,350000.0
2006-02-07 18:50:00,9.313,9.417,9.313,9.416,500000.0
2006-02-07 18:51:00,9.37,9.407,9.292,9.297,450000.0
2006-02-07 18:52:00,9.342,9.417,9.288,9.406,550000.0
2006-02-07 18:53:00,9.33,9.385,9.298,9.362,450000.0
2006-02-07 18:54:00,9.302,9.377,9.232,9.284,300000.0
2006-02-07 18:55:00,9.253,9.355,9.202,9.281,350000.0
2006-02-07 18:56:00,9.2,9.332,9.2,9.323,300000.0
2006-02-07 18:57:00,9.374,9.38,9.266,9.339,450000.0
2006-02-07 18:58:00,9.351,9.38,9.293,9.355,350000.0
2006-02-07 18:59:00,9.326,9.356,9.297,9.329,450000.0
2006-02-07 19:00:00,9.298,9.377,9.246,9.37,350000.0
2006-02-07 19:01:00,9.283,9.337,9.247,9.313,500000.0
2006-02-07 19:02:00,9.289,9.348,9.225,9.323,400000.0
2006-02-07 19:03:00,9.323,9.325,9.227,9.235,350000.0
2006-02-07 19:04:00,9.272,9.375,9.263,9.371,450000.0
2006-02-07 19:05:00,9.262,9.437,9.262,9.381,450000.0
2006-02-07 19:06:00,9.319,9.35,9.214,9.35,400000.0
2006-02-07 19:07:00,9.304,9.34,9.229,9.287,400000.0
2006-02-07 19:08:00,9.278,9.373,9.277,9.277,350000.0
2006-02-07 19:09:00,9.244,9.341,9.211,9.288,500000.0
2006-02-07 19:10:00,9.282,9.345,9.245,9.245,200000.0
2006-02-07 19:11:00,9.211,9.332,9.211,9.264,300000.0
2006-02-07 19:12:00,9.242,9.35,9.242,9.321,350000.0
2006-02-07 19:13:00,9.256,9.353,9.233,9.233,350000.0
2006-02-07 19:14:00,9.247,9.345,9.21,9.308,400000.0
2006-02-07 19:15:00,9.24,9.353,9.24,9.353,500000.0
2006-02-07 19:16:00,9.37,9.389,9.329,9.352,350000.0
2006-02-07 19:17:00,9.381,9.381,9.241,9.241,300000.0
2006-02-07 19:18:00,9.233,9.362,9.233,9.321,350000.0
2006-02-07 19:20:00,9.229,9.32,9.229,9.269,450000.0
2006-02-07 19:21:00,9.355,9.376,9.263,9.307,750000.0
2006-02-07 19:22:00,9.291,9.364,9.187,9.267,850000.0
2006-02-07 19:23:00,9.301,9.326,9.21,9.213,600000.0
2006-02-07 19:24:00,9.325,9.359,9.22,9.336,700000.0
2006-02-07 19:25:00,9.214,9.326,9.198,9.326,350000.0
2006-02-07 19:26:00,9.298,9.317,9.178,9.272,400000.0
2006-02-07 19:27:00,9.301,9.307,9.186,9.302,750000.0
2006-02-07 19:28:00,9.295,9.314,9.181,9.21,700000.0
2006-02-07 19:29:00,9.259,9.332,9.253,9.332,350000.0
2006-02-07 19:30:00,9.322,9.322,9.166,9.212,850000.0
2006-02-07 19:31:00,9.227,9.314,9.227,9.314,400000.0
2006-02-07 19:32:00,9.227,9.361,9.227,9.251,1050000.0
2006-02-07 19:33:00,9.291,9.332,9.207,9.332,350000.0
2006-02-07 19:34:00,9.227,9.328,9.2,9.31,550000.0
2006-02-07 19:35:00,9.315,9.315,9.187,9.302,300000.0
2006-02-07 19:36:00,9.264,9.298,9.185,9.201,500000.0
2006-02-07 19:37:00,9.298,9.326,9.199,9.225,350000.0
2006-02-07 19:38:00,9.204,9.346,9.204,9.24,600000.0
2006-02-07 19:39:00,9.332,9.332,9.225,9.261,350000.0
2006-02-07 19:40:00,9.316,9.316,9.196,9.296,550000.0
2006-02-07 19:41:00,9.235,9.311,9.235,9.304,400000.0
2006-02-07 19:42:00,9.35,9.35,9.258,9.258,600000.0
2006-02-07 19:43:00,9.309,9.357,9.219,9.219,450000.0
2006-02-07 19:44:00,9.262,9.309,9.215,9.253,500000.0
2006-02-07 19:45:00,9.297,9.335,9.163,9.313,550000.0
2006-02-07 19:46:00,9.236,9.321,9.198,9.315,450000.0
2006-02-07 19:47:00,9.34,9.362,9.258,9.271,450000.0
2006-02-07 19:48:00,9.225,9.32,9.225,9.315,300000.0
2006-02-07 19:49:00,9.282,9.331,9.207,9.318,500000.0
2006-02-07 19:50:00,9.247,9.341,9.235,9.339,750000.0
2006-02-07 19:51:00,9.369,9.408,9.267,9.304,550000.0
2006-02-07 19:52:00,9.304,9.342,9.202,9.262,900000.0
2006-02-07 19:53:00,9.344,9.39,9.248,9.355,700000.0
2006-02-07 19:54:00,9.345,9.345,9.214,9.261,500000.0
2006-02-07 19:55:00,9.283,9.332,9.187,9.263,950000.0
2006-02-07 19:56:00,9.337,9.353,9.252,9.328,650000.0
2006-02-07 19:57:00,9.188,9.331,9.188,9.265,600000.0
2006-02-07 19:58:00,9.245,9.298,9.177,9.283,550000.0
2006-02-07 19:59:00,9.266,9.301,9.184,9.233,400000.0
2006-02-07 20:00:00,9.217,9.327,9.198,9.327,400000.0
2006-02-07 20:01:00,9.268,9.33,9.198,9.2,550000.0
2006-02-07 20:02:00,9.284,9.294,9.138,9.294,600000.0
2006-02-07 20:03:00,9.154,9.307,9.127,9.238,600000.0
2006-02-07 20:04:00,9.239,9.34,9.199,9.229,600000.0
2006-02-07 20:05:00,9.324,9.359,9.215,9.275,1100000.0
2006-02-07 20:06:00,9.281,9.288,9.157,9.258,500000.0
2006-02-07 20:07:00,9.195,9.27,9.165,9.175,350000.0
2006-02-07 20:08:00,9.188,9.309,9.188,9.309,250000.0
2006-02-07 20:09:00,9.29,9.344,9.216,9.303,400000.0
2006-02-07 20:10:00,9.315,9.315,9.204,9.281,550000.0
2006-02-07 20:11:00,9.21,9.301,9.179,9.279,650000.0
2006-02-07 20:12:00,9.282,9.342,9.2,9.33,300000.0
2006-02-07 20:13:00,9.174,9.267,9.157,9.263,700000.0
2006-02-07 20:14:00,9.222,9.306,9.162,9.306,350000.0
2006-02-07 20:15:00,9.279,9.324,9.278,9.3,400000.0
2006-02-07 20:16:00,9.294,9.344,9.242,9.242,350000.0
2006-02-07 20:17:00,9.234,9.329,9.234,9.312,350000.0
2006-02-07 20:18:00,9.314,9.314,9.23,9.277,300000.0
2006-02-07 20:19:00,9.246,9.325,9.193,9.281,650000.0
2006-02-07 20:20:00,9.234,9.297,9.154,9.279,950000.0
2006-02-07 20:21:00,9.292,9.323,9.225,9.232,450000.0
2006-02-07 20:22:00,9.207,9.292,9.207,9.231,350000.0
2006-02-07 20:23:00,9.266,9.374,9.208,9.34,1250000.0
2006-02-07 20:24:00,9.276,9.354,9.192,9.303,400000.0
2006-02-07 20:25:00,9.279,9.332,9.174,9.201,700000.0
2006-02-07 20:26:00,9.189,9.329,9.189,9.314,450000.0
2006-02-07 20:27:00,9.308,9.308,9.189,9.275,800000.0
2006-02-07 20:28:00,9.181,9.298,9.172,9.283,600000.0
2006-02-07 20:29:00,9.23,9.284,9.187,9.2,400000.0
2006-02-07 20:31:00,9.289,9.319,9.211,9.319,300000.0
2006-02-07 20:32:00,9.344,9.344,9.276,9.34,200000.0
2006-02-07 20:33:00,9.299,9.304,9.219,9.276,550000.0
2006-02-07 20:34:00,9.292,9.333,9.216,9.238,200000.0
2006-02-07 20:35:00,9.208,9.316,9.186,9.232,400000.0
2006-02-07 20:36:00,9.294,9.338,9.243,9.272,350000.0
2006-02-07 20:37:00,9.351,9.351,9.244,9.244,200000.0
2006-02-07 20:38:00,9.332,9.332,9.236,9.293,350000.0
2006-02-07 20:43:00,9.297,9.297,9.212,9.245,200000.0
2006-02-07 20:52:00,9.28,9.305,9.177,9.228,500000.0
2006-02-07 20:53:00,9.194,9.247,9.194,9.214,350000.0
2006-02-07 20:54:00,9.206,9.294,9.206,9.251,400000.0
2006-02-07 20:56:00,9.293,9.293,9.193,9.233,200000.0
2006-02-07 21:00:00,9.306,9.349,9.237,9.349,300000.0
2006-02-07 21:01:00,9.21,9.326,9.21,9.326,350000.0
2006-02-07 21:02:00,9.22,9.34,9.22,9.337,450000.0
2006-02-07 21:03:00,9.229,9.334,9.212,9.328,600000.0
2006-02-07 21:04:00,9.19,9.318,9.155,9.318,350000.0
2006-02-07 21:06:00,9.331,9.361,9.229,9.317,850000.0
2006-02-07 21:07:00,9.27,9.348,9.27,9.312,500000.0
2006-02-07 21:08:00,9.237,9.427,9.237,9.265,550000.0
2006-02-07 21:09:00,9.244,9.29,9.212,9.212,300000.0
2006-02-07 21:10:00,9.225,9.35,9.197,9.35,700000.0
2006-02-07 21:11:00,9.355,9.364,9.24,9.364,750000.0
2006-02-07 21:13:00,9.258,9.371,9.24,9.261,550000.0
2006-02-07 21:14:00,9.312,9.321,9.271,9.284,350000.0
2006-02-07 21:15:00,9.339,9.381,9.237,9.24,700000.0
2006-02-07 21:17:00,9.313,9.313,9.252,9.252,100000.0
2006-02-07 21:18:00,9.228,9.372,9.228,9.278,450000.0
2006-02-07 21:19:00,9.233,9.318,9.208,9.313,350000.0
2006-02-07 21:20:00,9.239,9.347,9.213,9.213,350000.0
2006-02-07 21:27:00,9.301,9.349,9.258,9.258,150000.0
2006-02-07 21:29:00,9.348,9.385,9.269,9.385,300000.0
2006-02-07 21:33:00,9.326,9.326,9.226,9.265,200000.0
2006-02-07 21:41:00,9.333,9.333,9.25,9.283,200000.0
2006-02-07 21:57:00,9.325,9.325,9.233,9.269,200000.0
2006-02-07 22:05:00,9.343,9.343,9.177,9.232,250000.0
2006-02-07 22:06:00,9.209,9.293,9.18,9.229,300000.0
2006-02-07 22:07:00,9.22,9.265,9.173,9.173,350000.0
2006-02-07 22:08:00,9.195,9.261,9.169,9.249,550000.0
2006-02-07 22:09:00,9.207,9.3,9.173,9.267,500000.0
2006-02-07 22:10:00,9.255,9.295,9.157,9.284,400000.0
2006-02-07 22:11:00,9.205,9.243,9.17,9.17,450000.0
2006-02-07 22:12:00,9.137,9.262,9.137,9.208,350000.0
2006-02-07 22:13:00,9.184,9.239,9.139,9.22,850000.0
2006-02-07 22:14:00,9.157,9.263,9.104,9.176,450000.0
2006-02-07 22:20:00,9.247,9.282,9.154,9.282,250000.0
2006-02-07 22:21:00,9.176,9.204,9.176,9.204,100000.0
2006-02-07 22:22:00,9.193,9.25,9.154,9.17,250000.0
2006-02-07 22:25:00,9.245,9.245,9.153,9.189,200000.0
2006-02-07 22:26:00,9.229,9.229,9.129,9.227,400000.0
2006-02-07 22:27:00,9.185,9.258,9.185,9.239,300000.0
2006-02-07 22:29:00,9.227,9.249,9.168,9.232,450000.0
2006-02-07 22:34:00,9.245,9.245,9.16,9.194,200000.0
2006-02-07 22:40:00,9.178,9.25,9.177,9.226,250000.0
2006-02-07 22:48:00,9.223,9.249,9.126,9.16,250000.0
2006-02-07 22:50:00,9.175,9.266,9.148,9.214,450000.0
2006-02-07 22:51:00,9.235,9.235,9.102,9.108,350000.0
2006-02-07 22:52:00,9.22,9.288,9.146,9.171,400000.0
2006-02-07 22:53:00,9.201,9.295,9.161,9.161,650000.0
2006-02-07 22:54:00,9.204,9.266,9.158,9.158,550000.0
2006-02-07 22:55:00,9.226,9.254,9.124,9.252,600000.0
2006-02-07 22:56:00,9.149,9.248,9.149,9.236,700000.0
2006-02-07 22:57:00,9.147,9.286,9.139,9.236,550000.0
2006-02-07 23:00:00,9.169,9.227,9.107,9.184,250000.0
2006-02-07 23:01:00,9.216,9.235,9.135,9.217,450000.0
2006-02-07 23:02:00,9.139,9.249,9.134,9.249,150000.0
2006-02-07 23:03:00,9.152,9.262,9.152,9.244,350000.0
2006-02-07 23:06:00,9.207,9.286,9.165,9.187,600000.0
2006-02-07 23:07:00,9.249,9.271,9.148,9.215,550000.0
2006-02-07 23:08:00,9.265,9.265,9.155,9.214,750000.0
2006-02-07 23:09:00,9.202,9.269,9.158,9.267,500000.0
2006-02-07 23:11:00,9.199,9.237,9.11,9.153,650000.0
2006-02-07 23:16:00,9.165,9.227,9.165,9.221,550000.0
2006-02-07 23:19:00,9.131,9.251,9.119,9.251,400000.0
2006-02-07 23:22:00,9.254,9.254,9.117,9.135,550000.0
2006-02-07 23:25:00,9.208,9.249,9.149,9.225,400000.0
2006-02-07 23:26:00,9.186,9.295,9.179,9.179,400000.0
2006-02-07 23:27:00,9.264,9.264,9.16,9.211,400000.0
2006-02-07 23:28:00,9.207,9.207,9.207,9.207,100000.0
2006-02-07 23:31:00,9.226,9.262,9.136,9.172,700000.0
2006-02-07 23:35:00,9.18,9.26,9.143,9.257,700000.0
2006-02-07 23:36:00,9.232,9.232,9.16,9.167,300000.0
2006-02-07 23:37:00,9.247,9.306,9.156,9.26,600000.0
2006-02-07 23:39:00,9.233,9.24,9.157,9.187,400000.0
2006-02-07 23:41:00,9.265,9.265,9.2,9.21,300000.0
2006-02-07 23:42:00,9.187,9.247,9.187,9.247,400000.0
2006-02-07 23:43:00,9.203,9.203,9.197,9.197,100000.0
2006-02-07 23:47:00,9.215,9.243,9.128,9.155,600000.0
2006-02-07 23:49:00,9.233,9.279,9.148,9.19,550000.0
2006-02-07 23:50:00,9.22,9.272,9.164,9.264,300000.0
2006-02-07 23:51:00,9.191,9.268,9.152,9.25,850000.0
2006-02-07 23:52:00,9.18,9.241,9.122,9.122,500000.0
2006-02-07 23:53:00,9.189,9.235,9.137,9.137,300000.0
2006-02-07 23:55:00,9.145,9.256,9.145,9.193,550000.0
2006-02-07 23:56:00,9.227,9.235,9.136,9.216,450000.0
2006-02-07 23:57:00,9.22,9.246,9.148,9.222,500000.0
2006-02-07 23:58:00,9.134,9.272,9.134,9.269,350000.0
2006-02-07 23:59:00,9.142,9.22,9.142,9.22,150000.0
2006-02-08 00:00:00,9.3,9.48,9.25,9.42,200000.0
2006-02-08 00:07:00,9.233,9.233,9.15,9.183,200000.0
2006-02-08 00:09:00,9.207,9.229,9.143,9.212,200000.0
2006-02-08 00:10:00,9.189,9.201,9.186,9.201,150000.0
2006-02-08 00:12:00,9.205,9.205,9.192,9.192,100000.0
2006-02-08 00:13:00,9.196,9.227,9.137,9.227,250000.0
2006-02-08 00:15:00,9.228,9.292,9.183,9.207,350000.0
2006-02-08 00:26:00,9.235,9.235,9.135,9.174,200000.0
2006-02-08 00:40:00,9.228,9.228,9.16,9.16,100000.0
2006-02-08 00:42:00,9.264,9.264,9.111,9.252,350000.0
2006-02-08 00:46:00,9.244,9.244,9.145,9.183,200000.0
2006-02-08 00:52:00,9.24,9.266,9.109,9.157,450000.0
2006-02-08 00:53:00,9.178,9.281,9.15,9.244,300000.0
2006-02-08 00:55:00,9.245,9.245,9.153,9.189,200000.0
2006-02-08 00:56:00,9.253,9.253,9.197,9.235,150000.0
2006-02-08 00:57:00,9.183,9.251,9.183,9.231,300000.0
2006-02-08 00:59:00,9.241,9.288,9.156,9.191,350000.0
2006-02-08 01:00:00,9.169,9.289,9.169,9.289,150000.0
2006-02-08 01:01:00,9.193,9.28,9.193,9.253,300000.0
2006-02-08 01:02:00,9.16,9.279,9.16,9.279,100000.0
2006-02-08 01:15:00,9.163,9.281,9.163,9.281,400000.0
2006-02-08 01:16:00,9.157,9.24,9.141,9.23,500000.0
2006-02-08 01:17:00,9.267,9.286,9.206,9.286,250000.0
2006-02-08 01:23:00,9.245,9.245,9.145,9.183,200000.0
2006-02-08 01:24:00,9.256,9.256,9.167,9.167,150000.0
2006-02-08 01:27:00,9.294,9.294,9.212,9.212,100000.0
2006-02-08 01:28:00,9.312,9.312,9.235,9.27,450000.0
2006-02-08 01:29:00,9.256,9.263,9.181,9.263,300000.0
2006-02-08 01:30:00,9.216,9.304,9.176,9.216,400000.0
2006-02-08 01:31:00,9.214,9.298,9.154,9.25,300000.0
2006-02-08 01:32:00,9.244,9.244,9.149,9.18,250000.0
2006-02-08 01:34:00,9.186,9.294,9.181,9.239,400000.0
2006-02-08 01:37:00,9.244,9.283,9.161,9.283,550000.0
2006-02-08 01:38:00,9.194,9.254,9.186,9.194,300000.0
2006-02-08 01:43:00,9.255,9.255,9.155,9.195,200000.0
2006-02-08 01:45:00,9.264,9.264,9.18,9.213,200000.0
2006-02-08 01:52:00,9.253,9.253,9.14,9.183,300000.0
2006-02-08 01:53:00,9.293,9.293,9.189,9.189,350000.0
2006-02-08 01:56:00,9.224,9.248,9.15,9.167,450000.0
2006-02-08 01:57:00,9.206,9.301,9.177,9.244,350000.0
2006-02-08 01:58:00,9.177,9.27,9.172,9.27,450000.0
2006-02-08 01:59:00,9.249,9.294,9.155,9.294,300000.0
2006-02-08 02:05:00,9.276,9.276,9.192,9.225,200000.0
2006-02-08 02:22:00,9.265,9.265,9.165,9.204,200000.0
2006-02-08 02:25:00,9.253,9.253,9.153,9.193,200000.0
2006-02-08 02:27:00,9.16,9.267,9.148,9.186,500000.0
2006-02-08 02:28:00,9.166,9.287,9.166,9.287,350000.0
2006-02-08 02:29:00,9.29,9.29,9.218,9.218,150000.0
2006-02-08 02:31:00,9.201,9.277,9.169,9.277,250000.0
2006-02-08 02:34:00,9.263,9.263,9.158,9.196,200000.0
2006-02-08 02:35:00,9.254,9.287,9.178,9.178,300000.0
2006-02-08 02:41:00,9.249,9.249,9.152,9.195,350000.0
2006-02-08 02:42:00,9.193,9.213,9.157,9.207,250000.0
2006-02-08 02:46:00,9.158,9.249,9.142,9.245,550000.0
2006-02-08 02:47:00,9.248,9.265,9.138,9.265,350000.0
2006-02-08 02:56:00,9.236,9.262,9.172,9.178,500000.0
2006-02-08 02:57:00,9.166,9.25,9.166,9.247,300000.0
2006-02-08 02:59:00,9.263,9.31,9.169,9.264,700000.0
2006-02-08 03:00:00,9.255,9.255,9.115,9.115,200000.0
2006-02-08 03:01:00,9.143,9.258,9.11,9.21,400000.0
2006-02-08 03:02:00,9.181,9.237,9.159,9.237,250000.0
2006-02-08 03:04:00,9.241,9.26,9.177,9.216,300000.0
2006-02-08 03:05:00,9.15,9.275,9.133,9.223,300000.0
2006-02-08 03:06:00,9.133,9.249,9.133,9.167,450000.0
2006-02-08 03:07:00,9.267,9.279,9.156,9.279,650000.0
2006-02-08 03:08:00,9.227,9.264,9.167,9.246,300000.0
2006-02-08 03:09:00,9.174,9.262,9.149,9.262,400000.0
2006-02-08 03:10:00,9.199,9.243,9.157,9.176,350000.0
2006-02-08 03:11:00,9.221,9.278,9.179,9.182,800000.0
2006-02-08 03:12:00,9.229,9.251,9.12,9.251,550000.0
2006-02-08 03:13:00,9.242,9.242,9.137,9.164,350000.0
2006-02-08 03:14:00,9.125,9.266,9.125,9.266,600000.0
2006-02-08 03:17:00,9.175,9.201,9.175,9.201,100000.0
2006-02-08 03:18:00,9.104,9.207,9.104,9.184,400000.0
2006-02-08 03:19:00,9.114,9.244,9.114,9.244,550000.0
2006-02-08 03:20:00,9.213,9.281,9.108,9.108,700000.0
2006-02-08 03:21:00,9.159,9.25,9.101,9.101,550000.0
2006-02-08 03:22:00,9.15,9.262,9.093,9.136,600000.0
2006-02-08 03:23:00,9.207,9.207,9.175,9.175,100000.0
2006-02-08 03:25:00,9.24,9.24,9.161,9.234,200000.0
2006-02-08 03:26:00,9.157,9.233,9.157,9.233,100000.0
2006-02-08 03:27:00,9.147,9.242,9.147,9.242,400000.0
2006-02-08 03:28:00,9.213,9.22,9.131,9.22,400000.0
2006-02-08 03:29:00,9.157,9.217,9.151,9.199,250000.0
2006-02-08 03:31:00,9.137,9.197,9.111,9.186,400000.0
2006-02-08 03:32:00,9.214,9.227,9.14,9.227,350000.0
2006-02-08 03:33:00,9.186,9.212,9.116,9.157,400000.0
2006-02-08 03:34:00,9.101,9.236,9.101,9.152,350000.0
2006-02-08 03:35:00,9.235,9.235,9.072,9.122,550000.0
2006-02-08 03:36:00,9.196,9.221,9.115,9.207,350000.0
2006-02-08 03:37:00,9.135,9.193,9.102,9.193,300000.0
2006-02-08 03:38:00,9.193,9.193,9.161,9.178,300000.0
2006-02-08 03:39:00,9.169,9.187,9.082,9.177,250000.0
2006-02-08 03:40:00,9.09,9.203,9.09,9.149,450000.0
2006-02-08 03:41:00,9.192,9.23,9.133,9.134,300000.0
2006-02-08 03:42:00,9.154,9.232,9.105,9.232,700000.0
2006-02-08 03:43:00,9.115,9.209,9.056,9.093,450000.0
2006-02-08 03:46:00,9.175,9.175,9.104,9.104,100000.0
2006-02-08 03:47:00,9.12,9.234,9.108,9.175,300000.0
2006-02-08 03:48:00,9.214,9.214,9.114,9.114,250000.0
2006-02-08 03:49:00,9.174,9.222,9.107,9.182,400000.0
2006-02-08 03:50:00,9.181,9.195,9.107,9.119,450000.0
2006-02-08 03:51:00,9.212,9.212,9.074,9.166,400000.0
2006-02-08 03:52:00,9.17,9.23,9.17,9.191,250000.0
2006-02-08 03:53:00,9.112,9.179,9.089,9.089,250000.0
2006-02-08 03:54:00,9.129,9.203,9.122,9.122,150000.0
2006-02-08 03:56:00,9.216,9.219,9.101,9.101,400000.0
2006-02-08 03:57:00,9.16,9.239,9.11,9.219,550000.0
2006-02-08 03:58:00,9.173,9.198,9.063,9.114,850000.0
2006-02-08 03:59:00,9.209,9.209,9.09,9.203,500000.0
2006-02-08 04:00:00,9.157,9.179,9.072,9.171,400000.0
2006-02-08 04:01:00,9.132,9.19,9.132,9.19,100000.0
2006-02-08 04:02:00,9.145,9.199,9.082,9.172,450000.0
2006-02-08 04:03:00,9.195,9.219,9.08,9.161,400000.0
2006-02-08 04:04:00,9.094,9.252,9.094,9.195,400000.0
2006-02-08 04:05:00,9.195,9.235,9.127,9.15,300000.0
2006-02-08 04:06:00,9.115,9.214,9.115,9.163,300000.0
2006-02-08 04:08:00,9.206,9.206,9.122,9.155,200000.0
2006-02-08 04:12:00,9.191,9.191,9.086,9.125,200000.0
2006-02-08 04:13:00,9.212,9.212,9.21,9.21,100000.0
2006-02-08 04:15:00,9.166,9.237,9.095,9.123,600000.0
2006-02-08 04:17:00,9.213,9.221,9.207,9.221,150000.0
2006-02-08 04:18:00,9.222,9.222,9.054,9.178,300000.0
2006-02-08 04:19:00,9.167,9.223,9.126,9.223,600000.0
2006-02-08 04:20:00,9.123,9.215,9.107,9.148,400000.0
2006-02-08 04:21:00,9.227,9.24,9.125,9.233,450000.0
2006-02-08 04:22:00,9.207,9.222,9.126,9.222,250000.0
2006-02-08 04:23:00,9.15,9.198,9.109,9.155,400000.0
2006-02-08 04:24:00,9.146,9.196,9.101,9.17,400000.0
2006-02-08 04:25:00,9.191,9.191,9.062,9.155,400000.0
2006-02-08 04:26:00,9.069,9.182,9.069,9.15,550000.0
2006-02-08 04:27:00,9.169,9.237,9.122,9.219,550000.0
2006-02-08 04:28:00,9.112,9.112,9.066,9.066,100000.0
2006-02-08 04:30:00,9.178,9.193,9.095,9.193,400000.0
2006-02-08 04:31:00,9.12,9.226,9.106,9.138,300000.0
2006-02-08 04:32:00,9.208,9.208,9.099,9.195,550000.0
2006-02-08 04:33:00,9.127,9.266,9.127,9.244,550000.0
2006-02-08 04:34:00,9.192,9.228,9.121,9.228,300000.0
2006-02-08 04:36:00,9.134,9.201,9.095,9.096,250000.0
2006-02-08 04:37:00,9.171,9.213,9.057,9.193,400000.0
2006-02-08 04:38:00,9.193,9.224,9.136,9.172,350000.0
2006-02-08 04:39:00,9.112,9.222,9.074,9.187,550000.0
2006-02-08 04:42:00,9.154,9.225,9.126,9.211,450000.0
2006-02-08 04:43:00,9.122,9.225,9.117,9.205,350000.0
2006-02-08 04:45:00,9.134,9.196,9.107,9.143,750000.0
2006-02-08 04:46:00,9.233,9.257,9.105,9.138,700000.0
2006-02-08 04:47:00,9.188,9.197,9.089,9.089,250000.0
2006-02-08 04:48:00,9.178,9.213,9.053,9.207,550000.0
2006-02-08 04:49:00,9.067,9.197,9.067,9.153,500000.0
2006-02-08 04:50:00,9.143,9.231,9.082,9.126,350000.0
2006-02-08 04:51:00,9.12,9.195,9.069,9.195,400000.0
2006-02-08 04:52:00,9.08,9.219,9.077,9.219,450000.0
2006-02-08 04:53:00,9.219,9.219,9.126,9.203,250000.0
2006-02-08 04:54:00,9.146,9.193,9.103,9.193,250000.0
2006-02-08 04:55:00,9.191,9.191,9.116,9.116,200000.0
2006-02-08 04:56:00,9.121,9.224,9.117,9.211,650000.0
2006-02-08 04:57:00,9.158,9.226,9.124,9.195,350000.0
2006-02-08 04:59:00,9.123,9.183,9.123,9.183,100000.0
2006-02-08 05:01:00,9.116,9.246,9.116,9.199,250000.0
2006-02-08 05:02:00,9.195,9.235,9.116,9.235,550000.0
2006-02-08 05:03:00,9.234,9.281,9.146,9.146,550000.0
2006-02-08 05:04:00,9.236,9.236,9.099,9.166,750000.0
2006-02-08 05:05:00,9.228,9.273,9.145,9.174,550000.0
2006-02-08 05:06:00,9.157,9.222,9.141,9.204,450000.0
2006-02-08 05:08:00,9.129,9.23,9.108,9.23,400000.0
2006-02-08 05:09:00,9.241,9.247,9.094,9.193,950000.0
2006-02-08 05:10:00,9.19,9.242,9.111,9.186,500000.0
2006-02-08 05:11:00,9.215,9.215,9.108,9.166,500000.0
2006-02-08 05:12:00,9.246,9.255,9.117,9.178,450000.0
2006-02-08 05:13:00,9.213,9.222,9.17,9.17,300000.0
2006-02-08 05:14:00,9.18,9.246,9.097,9.238,700000.0
2006-02-08 05:16:00,9.148,9.239,9.103,9.103,350000.0
2006-02-08 05:17:00,9.168,9.23,9.109,9.15,500000.0
2006-02-08 05:18:00,9.118,9.229,9.118,9.227,300000.0
2006-02-08 05:19:00,9.154,9.244,9.12,9.12,400000.0
2006-02-08 05:20:00,9.155,9.214,9.097,9.176,450000.0
2006-02-08 05:21:00,9.185,9.212,9.121,9.167,350000.0
2006-02-08 05:22:00,9.163,9.242,9.111,9.242,350000.0
2006-02-08 05:23:00,9.231,9.231,9.116,9.138,450000.0
2006-02-08 05:24:00,9.219,9.219,9.039,9.102,500000.0
2006-02-08 05:25:00,9.187,9.24,9.098,9.177,250000.0
2006-02-08 05:26:00,9.196,9.196,9.093,9.117,350000.0
2006-02-08 05:27:00,9.139,9.234,9.108,9.163,500000.0
2006-02-08 05:28:00,9.204,9.234,9.165,9.23,350000.0
2006-02-08 05:29:00,9.096,9.226,9.096,9.212,450000.0
2006-02-08 05:30:00,9.187,9.187,9.064,9.178,500000.0
2006-02-08 05:31:00,9.108,9.193,9.064,9.189,500000.0
2006-02-08 05:32:00,9.22,9.257,9.144,9.201,400000.0
2006-02-08 05:33:00,9.18,9.223,9.075,9.223,350000.0
2006-02-08 05:34:00,9.223,9.223,9.075,9.17,800000.0
2006-02-08 05:35:00,9.139,9.191,9.112,9.168,400000.0
2006-02-08 05:37:00,9.126,9.201,9.08,9.201,400000.0
2006-02-08 05:38:00,9.141,9.199,9.105,9.132,350000.0
2006-02-08 05:39:00,9.173,9.211,9.066,9.211,500000.0
2006-02-08 05:40:00,9.145,9.186,9.097,9.128,350000.0
2006-02-08 05:41:00,9.181,9.224,9.128,9.208,400000.0
2006-02-08 05:44:00,9.211,9.211,9.108,9.168,350000.0
2006-02-08 05:45:00,9.11,9.198,9.078,9.153,300000.0
2006-02-08 05:46:00,9.137,9.2,9.101,9.101,500000.0
2006-02-08 05:47:00,9.107,9.2,9.107,9.164,300000.0
2006-02-08 05:48:00,9.145,9.242,9.145,9.23,350000.0
2006-02-08 05:53:00,9.108,9.161,9.108,9.161,100000.0
2006-02-08 05:55:00,9.141,9.198,9.094,9.137,350000.0
2006-02-08 05:58:00,9.193,9.228,9.086,9.195,600000.0
2006-02-08 06:00:00,9.174,9.236,9.128,9.228,550000.0
2006-02-08 06:01:00,9.188,9.221,9.16,9.167,350000.0
2006-02-08 06:02:00,9.116,9.269,9.105,9.245,450000.0
2006-02-08 06:04:00,9.18,9.232,9.08,9.134,650000.0
2006-02-08 06:05:00,9.19,9.227,9.079,9.215,350000.0
2006-02-08 06:06:00,9.117,9.184,9.099,9.099,250000.0
2006-02-08 06:07:00,9.127,9.187,9.127,9.187,100000.0
2006-02-08 06:08:00,9.186,9.217,9.08,9.177,600000.0
2006-02-08 06:09:00,9.17,9.203,9.077,9.16,400000.0
2006-02-08 06:10:00,9.17,9.21,9.169,9.21,400000.0
2006-02-08 06:11:00,9.197,9.202,9.097,9.097,350000.0
2006-02-08 06:12:00,9.182,9.182,9.176,9.176,100000.0
2006-02-08 06:13:00,9.159,9.227,9.085,9.227,550000.0
2006-02-08 06:15:00,9.196,9.214,9.075,9.197,400000.0
2006-02-08 06:16:00,9.093,9.181,9.078,9.175,300000.0
2006-02-08 06:17:00,9.154,9.206,9.154,9.197,200000.0
2006-02-08 06:18:00,9.172,9.182,9.172,9.18,150000.0
2006-02-08 06:19:00,9.178,9.178,9.178,9.178,50000.0
2006-02-08 06:21:00,9.123,9.199,9.061,9.199,400000.0
2006-02-08 06:22:00,9.151,9.192,9.068,9.192,300000.0
2006-02-08 06:23:00,9.08,9.206,9.08,9.159,250000.0
2006-02-08 06:24:00,9.126,9.25,9.12,9.12,200000.0
2006-02-08 06:25:00,9.112,9.149,9.047,9.047,400000.0
2006-02-08 06:26:00,9.176,9.203,9.08,9.08,600000.0
2006-02-08 06:27:00,9.189,9.223,9.077,9.223,400000.0
2006-02-08 06:28:00,9.151,9.219,9.125,9.154,200000.0
2006-02-08 06:29:00,9.185,9.19,9.067,9.067,450000.0
2006-02-08 06:30:00,9.157,9.167,9.08,9.157,350000.0
2006-02-08 06:31:00,9.161,9.203,9.083,9.101,650000.0
2006-02-08 06:33:00,9.051,9.163,9.048,9.163,350000.0
2006-02-08 06:36:00,9.138,9.217,9.08,9.204,400000.0
2006-02-08 06:37:00,9.192,9.208,9.056,9.202,550000.0
2006-02-08 06:38:00,9.112,9.215,9.068,9.19,500000.0
2006-02-08 06:39:00,9.147,9.238,9.137,9.224,400000.0
2006-02-08 06:40:00,9.15,9.214,9.139,9.139,300000.0
2006-02-08 06:41:00,9.235,9.235,9.17,9.18,300000.0
2006-02-08 06:44:00,9.182,9.215,9.127,9.193,300000.0
2006-02-08 06:45:00,9.227,9.227,9.08,9.094,350000.0
2006-02-08 06:46:00,9.217,9.217,9.09,9.09,350000.0
2006-02-08 06:48:00,9.185,9.223,9.096,9.195,350000.0
2006-02-08 06:49:00,9.104,9.244,9.104,9.186,300000.0
2006-02-08 06:51:00,9.226,9.226,9.189,9.189,200000.0
2006-02-08 06:53:00,9.164,9.239,9.132,9.132,350000.0
2006-02-08 06:54:00,9.245,9.255,9.156,9.199,400000.0
2006-02-08 06:55:00,9.196,9.256,9.122,9.152,250000.0
2006-02-08 06:56:00,9.199,9.199,9.197,9.197,100000.0
2006-02-08 06:58:00,9.119,9.267,9.108,9.212,550000.0
2006-02-08 06:59:00,9.198,9.218,9.153,9.153,150000.0
2006-02-08 07:04:00,9.107,9.228,9.107,9.135,400000.0
2006-02-08 07:05:00,9.158,9.218,9.158,9.203,250000.0
2006-02-08 07:06:00,9.131,9.227,9.069,9.217,550000.0
2006-02-08 07:07:00,9.232,9.232,9.117,9.196,850000.0
2006-02-08 07:08:00,9.111,9.268,9.111,9.195,550000.0
2006-02-08 07:09:00,9.137,9.229,9.087,9.229,650000.0
2006-02-08 07:10:00,9.144,9.242,9.144,9.16,500000.0
2006-02-08 07:11:00,9.202,9.248,9.142,9.248,500000.0
2006-02-08 07:12:00,9.138,9.291,9.138,9.259,550000.0
2006-02-08 07:13:00,9.166,9.209,9.106,9.106,400000.0
2006-02-08 07:14:00,9.192,9.234,9.133,9.133,750000.0
2006-02-08 07:15:00,9.229,9.261,9.196,9.261,250000.0
2006-02-08 07:16:00,9.186,9.229,9.124,9.172,400000.0
2006-02-08 07:17:00,9.156,9.254,9.12,9.228,650000.0
2006-02-08 07:18:00,9.125,9.211,9.125,9.208,600000.0
2006-02-08 07:19:00,9.277,9.277,9.174,9.174,300000.0
2006-02-08 07:20:00,9.244,9.244,9.15,9.223,300000.0
2006-02-08 07:21:00,9.201,9.262,9.201,9.262,400000.0
2006-02-08 07:22:00,9.235,9.235,9.127,9.183,400000.0
2006-02-08 07:23:00,9.141,9.254,9.123,9.123,500000.0
2006-02-08 07:24:00,9.225,9.233,9.151,9.152,400000.0
2006-02-08 07:26:00,9.174,9.174,9.174,9.174,50000.0
2006-02-08 07:28:00,9.269,9.288,9.148,9.174,600000.0
2006-02-08 07:30:00,9.151,9.269,9.151,9.269,250000.0
2006-02-08 07:31:00,9.244,9.282,9.244,9.282,250000.0
2006-02-08 07:32:00,9.19,9.236,9.149,9.182,250000.0
2006-02-08 07:33:00,9.238,9.279,9.144,9.144,600000.0
2006-02-08 07:35:00,9.215,9.234,9.139,9.234,250000.0
2006-02-08 07:37:00,9.11,9.257,9.11,9.202,450000.0
2006-02-08 07:38:00,9.205,9.205,9.096,9.176,400000.0
2006-02-08 07:39:00,9.213,9.229,9.145,9.229,350000.0
2006-02-08 07:40:00,9.171,9.22,9.098,9.22,450000.0
2006-02-08 07:42:00,9.239,9.239,9.131,9.131,100000.0
2006-02-08 07:43:00,9.13,9.24,9.114,9.217,450000.0
2006-02-08 07:44:00,9.225,9.255,9.145,9.155,300000.0
2006-02-08 07:45:00,9.131,9.21,9.104,9.207,400000.0
2006-02-08 07:46:00,9.215,9.222,9.215,9.222,100000.0
2006-02-08 07:47:00,9.234,9.244,9.157,9.244,150000.0
2006-02-08 07:48:00,9.235,9.235,9.153,9.215,200000.0
2006-02-08 07:49:00,9.143,9.252,9.14,9.211,500000.0
2006-02-08 07:50:00,9.153,9.226,9.137,9.171,350000.0
2006-02-08 07:51:00,9.163,9.26,9.152,9.247,600000.0
2006-02-08 07:52:00,9.268,9.268,9.157,9.157,150000.0
2006-02-08 07:53:00,9.164,9.253,9.147,9.253,300000.0
2006-02-08 07:54:00,9.203,9.203,9.183,9.183,150000.0
2006-02-08 07:55:00,9.152,9.247,9.152,9.214,350000.0
2006-02-08 07:57:00,9.142,9.185,9.142,9.185,100000.0
2006-02-08 07:58:00,9.226,9.226,9.207,9.208,150000.0
2006-02-08 07:59:00,9.178,9.235,9.168,9.216,450000.0
2006-02-08 08:00:00,9.237,9.25,9.131,9.149,450000.0
2006-02-08 08:01:00,9.166,9.249,9.115,9.115,350000.0
2006-02-08 08:02:00,9.142,9.271,9.141,9.185,750000.0
2006-02-08 08:03:00,9.132,9.222,9.132,9.212,450000.0
2006-02-08 08:04:00,9.151,9.234,9.113,9.113,300000.0
2006-02-08 08:05:00,9.146,9.237,9.093,9.161,550000.0
2006-02-08 08:07:00,9.239,9.239,9.129,9.228,500000.0
2006-02-08 08:08:00,9.154,9.246,9.091,9.129,650000.0
2006-02-08 08:09:00,9.157,9.226,9.111,9.158,500000.0
2006-02-08 08:11:00,9.221,9.221,9.109,9.198,300000.0
2006-02-08 08:12:00,9.213,9.242,9.108,9.108,400000.0
2006-02-08 08:13:00,9.214,9.214,9.093,9.119,400000.0
2006-02-08 08:15:00,9.102,9.233,9.102,9.233,250000.0
2006-02-08 08:16:00,9.166,9.246,9.166,9.213,250000.0
2006-02-08 08:17:00,9.258,9.272,9.154,9.224,650000.0
2006-02-08 08:19:00,9.137,9.235,9.123,9.151,500000.0
2006-02-08 08:20:00,9.242,9.242,9.107,9.193,550000.0
2006-02-08 08:21:00,9.121,9.223,9.083,9.131,550000.0
2006-02-08 08:22:00,9.086,9.194,9.086,9.123,350000.0
2006-02-08 08:24:00,9.242,9.242,9.151,9.151,250000.0
2006-02-08 08:25:00,9.125,9.248,9.125,9.243,350000.0
2006-02-08 08:26:00,9.236,9.236,9.107,9.215,500000.0
2006-02-08 08:27:00,9.159,9.23,9.159,9.23,250000.0
2006-02-08 08:28:00,9.24,9.264,9.154,9.217,450000.0
2006-02-08 08:29:00,9.123,9.204,9.095,9.203,400000.0
2006-02-08 08:30:00,9.23,9.234,9.139,9.19,400000.0
2006-02-08 08:31:00,9.135,9.225,9.135,9.166,400000.0
2006-02-08 08:32:00,9.257,9.257,9.211,9.211,100000.0
2006-02-08 08:33:00,9.228,9.255,9.117,9.211,400000.0
2006-02-08 08:35:00,9.144,9.215,9.144,9.215,250000.0
2006-02-08 08:36:00,9.211,9.241,9.122,9.152,500000.0
2006-02-08 08:37:00,9.201,9.276,9.143,9.143,500000.0
2006-02-08 08:39:00,9.19,9.257,9.124,9.124,400000.0
2006-02-08 08:40:00,9.244,9.257,9.171,9.217,400000.0
2006-02-08 08:42:00,9.254,9.254,9.141,9.211,450000.0
2006-02-08 08:44:00,9.174,9.221,9.167,9.216,350000.0
2006-02-08 08:45:00,9.216,9.242,9.164,9.164,350000.0
2006-02-08 08:50:00,9.108,9.249,9.106,9.249,450000.0
2006-02-08 08:51:00,9.216,9.257,9.128,9.182,350000.0
2006-02-08 08:52:00,9.138,9.238,9.126,9.212,450000.0
2006-02-08 08:53:00,9.242,9.257,9.178,9.234,400000.0
2006-02-08 08:55:00,9.257,9.263,9.138,9.262,450000.0
2006-02-08 08:56:00,9.162,9.227,9.123,9.205,550000.0
2006-02-08 08:57:00,9.24,9.29,9.161,9.238,550000.0
2006-02-08 08:58:00,9.256,9.256,9.126,9.17,400000.0
2006-02-08 08:59:00,9.245,9.245,9.078,9.192,500000.0
2006-02-08 09:00:00,9.206,9.285,9.135,9.135,550000.0
2006-02-08 09:01:00,9.206,9.22,9.118,9.184,400000.0
2006-02-08 09:02:00,9.094,9.211,9.094,9.159,550000.0
2006-02-08 09:04:00,9.205,9.259,9.105,9.249,400000.0
2006-02-08 09:07:00,9.113,9.229,9.113,9.229,400000.0
2006-02-08 09:08:00,9.23,9.267,9.132,9.218,550000.0
2006-02-08 09:09:00,9.138,9.245,9.128,9.135,450000.0
2006-02-08 09:10:00,9.225,9.236,9.11,9.236,350000.0
2006-02-08 09:11:00,9.218,9.218,9.089,9.147,550000.0
2006-02-08 09:12:00,9.201,9.218,9.084,9.122,550000.0
2006-02-08 09:13:00,9.141,9.214,9.079,9.214,450000.0
2006-02-08 09:14:00,9.198,9.237,9.144,9.144,500000.0
2006-02-08 09:15:00,9.135,9.2,9.103,9.176,350000.0
2006-02-08 09:16:00,9.145,9.232,9.077,9.112,350000.0
2006-02-08 09:17:00,9.235,9.258,9.119,9.22,550000.0
2006-02-08 09:18:00,9.221,9.272,9.144,9.218,400000.0
2006-02-08 09:19:00,9.261,9.261,9.151,9.248,450000.0
2006-02-08 09:20:00,9.182,9.267,9.148,9.148,450000.0
2006-02-08 09:21:00,9.185,9.249,9.154,9.249,550000.0
2006-02-08 09:22:00,9.2,9.243,9.14,9.243,250000.0
2006-02-08 09:23:00,9.154,9.239,9.108,9.206,450000.0
2006-02-08 09:24:00,9.112,9.198,9.112,9.169,400000.0
2006-02-08 09:25:00,9.244,9.278,9.175,9.189,350000.0
2006-02-08 09:26:00,9.219,9.245,9.108,9.108,400000.0
2006-02-08 09:27:00,9.153,9.239,9.117,9.117,250000.0
2006-02-08 09:28:00,9.155,9.212,9.126,9.209,350000.0
2006-02-08 09:29:00,9.149,9.297,9.149,9.235,300000.0
2006-02-08 09:30:00,9.148,9.235,9.112,9.226,400000.0
2006-02-08 09:31:00,9.206,9.206,9.138,9.191,400000.0
2006-02-08 09:32:00,9.192,9.258,9.155,9.258,250000.0
2006-02-08 09:33:00,9.213,9.239,9.084,9.239,450000.0
2006-02-08 09:34:00,9.211,9.252,9.117,9.219,300000.0
2006-02-08 09:35:00,9.123,9.251,9.123,9.251,350000.0
2006-02-08 09:36:00,9.178,9.269,9.125,9.13,500000.0
2006-02-08 09:37:00,9.214,9.258,9.126,9.224,400000.0
2006-02-08 09:38:00,9.17,9.246,9.124,9.246,450000.0
2006-02-08 09:39:00,9.251,9.251,9.1,9.245,500000.0
2006-02-08 09:40:00,9.15,9.27,9.106,9.108,550000.0
2006-02-08 09:41:00,9.214,9.258,9.138,9.138,350000.0
2006-02-08 09:42:00,9.237,9.263,9.171,9.189,400000.0
2006-02-08 09:43:00,9.26,9.302,9.214,9.215,400000.0
2006-02-08 09:44:00,9.209,9.309,9.174,9.218,350000.0
2006-02-08 09:45:00,9.231,9.303,9.145,9.275,550000.0
2006-02-08 09:46:00,9.205,9.252,9.133,9.228,400000.0
2006-02-08 09:47:00,9.206,9.325,9.206,9.258,300000.0
2006-02-08 09:48:00,9.262,9.262,9.126,9.183,450000.0
2006-02-08 09:49:00,9.212,9.252,9.152,9.174,350000.0
2006-02-08 09:50:00,9.184,9.261,9.134,9.134,500000.0
2006-02-08 09:51:00,9.248,9.262,9.172,9.198,350000.0
2006-02-08 09:52:00,9.272,9.272,9.112,9.228,400000.0
2006-02-08 09:53:00,9.138,9.217,9.138,9.139,400000.0
2006-02-08 09:54:00,9.173,9.307,9.152,9.274,350000.0
2006-02-08 09:56:00,9.17,9.266,9.126,9.264,400000.0
2006-02-08 09:57:00,9.18,9.262,9.138,9.262,500000.0
2006-02-08 09:58:00,9.188,9.247,9.156,9.206,400000.0
2006-02-08 09:59:00,9.173,9.264,9.115,9.259,450000.0
2006-02-08 10:00:00,9.257,9.262,9.171,9.249,550000.0
2006-02-08 10:01:00,9.204,9.24,9.104,9.198,500000.0
2006-02-08 10:02:00,9.13,9.265,9.13,9.225,350000.0
2006-02-08 10:03:00,9.217,9.217,9.105,9.142,400000.0
2006-02-08 10:04:00,9.234,9.259,9.171,9.199,400000.0
2006-02-08 10:05:00,9.163,9.305,9.163,9.271,400000.0
2006-02-08 10:06:00,9.173,9.258,9.107,9.258,450000.0
2006-02-08 10:07:00,9.203,9.231,9.12,9.149,400000.0
2006-02-08 10:08:00,9.271,9.281,9.17,9.281,300000.0
2006-02-08 10:09:00,9.266,9.266,9.102,9.246,450000.0
2006-02-08 10:10:00,9.245,9.283,9.154,9.259,550000.0
2006-02-08 10:11:00,9.256,9.268,9.13,9.13,500000.0
2006-02-08 10:12:00,9.234,9.234,9.117,9.186,350000.0
2006-02-08 10:13:00,9.159,9.245,9.097,9.13,500000.0
2006-02-08 10:14:00,9.202,9.245,9.076,9.089,350000.0
2006-02-08 10:15:00,9.251,9.254,9.15,9.201,350000.0
2006-02-08 10:16:00,9.109,9.245,9.109,9.191,400000.0
2006-02-08 10:17:00,9.167,9.196,9.085,9.111,400000.0
2006-02-08 10:18:00,9.07,9.206,9.06,9.206,450000.0
2006-02-08 10:19:00,9.13,9.248,9.1,9.19,400000.0
2006-02-08 10:20:00,9.13,9.2,9.099,9.108,550000.0
2006-02-08 10:21:00,9.194,9.243,9.189,9.223,400000.0
2006-02-08 10:22:00,9.105,9.237,9.105,9.156,400000.0
2006-02-08 10:23:00,9.206,9.226,9.077,9.192,450000.0
2006-02-08 10:25:00,9.135,9.262,9.114,9.218,700000.0
2006-02-08 10:26:00,9.242,9.242,9.125,9.125,350000.0
2006-02-08 10:27:00,9.197,9.239,9.124,9.239,450000.0
2006-02-08 10:29:00,9.232,9.243,9.092,9.196,900000.0
2006-02-08 10:30:00,9.16,9.218,9.099,9.142,400000.0
2006-02-08 10:31:00,9.114,9.185,9.114,9.146,350000.0
2006-02-08 10:32:00,9.164,9.216,9.084,9.211,700000.0
2006-02-08 10:33:00,9.219,9.243,9.129,9.232,400000.0
2006-02-08 10:34:00,9.242,9.242,9.094,9.189,500000.0
2006-02-08 10:35:00,9.137,9.231,9.122,9.154,400000.0
2006-02-08 10:37:00,9.213,9.213,9.078,9.126,400000.0
2006-02-08 10:38:00,9.072,9.216,9.072,9.199,400000.0
2006-02-08 10:40:00,9.203,9.208,9.092,9.197,550000.0
2006-02-08 10:41:00,9.192,9.204,9.096,9.096,350000.0
2006-02-08 10:43:00,9.169,9.225,9.082,9.109,400000.0
2006-02-08 10:44:00,9.19,9.252,9.124,9.207,900000.0
2006-02-08 10:45:00,9.184,9.224,9.088,9.169,350000.0
2006-02-08 10:46:00,9.178,9.223,9.111,9.223,400000.0
2006-02-08 10:47:00,9.205,9.275,9.128,9.128,350000.0
2006-02-08 10:49:00,9.243,9.243,9.119,9.124,600000.0
2006-02-08 10:50:00,9.198,9.245,9.117,9.125,800000.0
2006-02-08 10:51:00,9.209,9.246,9.109,9.243,550000.0
2006-02-08 10:52:00,9.223,9.253,9.091,9.197,950000.0
2006-02-08 10:53:00,9.183,9.242,9.114,9.16,500000.0
2006-02-08 10:54:00,9.207,9.207,9.091,9.206,400000.0
2006-02-08 10:55:00,9.221,9.282,9.131,9.214,800000.0
2006-02-08 10:57:00,9.198,9.24,9.14,9.226,450000.0
2006-02-08 10:58:00,9.132,9.218,9.081,9.175,350000.0
2006-02-08 10:59:00,9.205,9.205,9.08,9.08,450000.0
2006-02-08 11:01:00,9.102,9.206,9.083,9.196,500000.0
2006-02-08 11:02:00,9.271,9.271,9.154,9.215,400000.0
2006-02-08 11:03:00,9.181,9.265,9.109,9.17,550000.0
2006-02-08 11:04:00,9.274,9.294,9.179,9.269,400000.0
2006-02-08 11:05:00,9.127,9.28,9.127,9.166,550000.0
2006-02-08 11:06:00,9.255,9.283,9.164,9.164,350000.0
2006-02-08 11:07:00,9.249,9.273,9.185,9.272,450000.0
2006-02-08 11:08:00,9.194,9.309,9.18,9.29,350000.0
2006-02-08 11:10:00,9.143,9.303,9.143,9.217,400000.0
2006-02-08 11:11:00,9.267,9.296,9.157,9.252,350000.0
2006-02-08 11:13:00,9.251,9.298,9.168,9.293,500000.0
2006-02-08 11:14:00,9.183,9.277,9.153,9.277,400000.0
2006-02-08 11:15:00,9.196,9.305,9.193,9.218,400000.0
2006-02-08 11:16:00,9.204,9.256,9.177,9.254,500000.0
2006-02-08 11:17:00,9.27,9.27,9.164,9.264,350000.0
2006-02-08 11:18:00,9.172,9.229,9.166,9.214,350000.0
2006-02-08 11:19:00,9.176,9.283,9.158,9.268,550000.0
2006-02-08 11:20:00,9.217,9.26,9.14,9.183,400000.0
2006-02-08 11:21:00,9.265,9.265,9.126,9.24,450000.0
2006-02-08 11:22:00,9.295,9.311,9.137,9.137,400000.0
2006-02-08 11:23:00,9.15,9.305,9.15,9.186,500000.0
2006-02-08 11:24:00,9.23,9.292,9.165,9.24,550000.0
2006-02-08 11:25:00,9.161,9.269,9.149,9.167,550000.0
2006-02-08 11:26:00,9.246,9.265,9.142,9.265,400000.0
2006-02-08 11:27:00,9.185,9.315,9.185,9.282,500000.0
2006-02-08 11:29:00,9.174,9.279,9.166,9.2,500000.0
2006-02-08 11:30:00,9.272,9.272,9.156,9.156,500000.0
2006-02-08 11:31:00,9.26,9.287,9.183,9.233,350000.0
2006-02-08 11:32:00,9.216,9.228,9.133,9.133,450000.0
2006-02-08 11:33:00,9.116,9.24,9.111,9.189,350000.0
2006-02-08 11:35:00,9.227,9.249,9.111,9.191,450000.0
2006-02-08 11:36:00,9.172,9.262,9.111,9.17,550000.0
2006-02-08 11:37:00,9.153,9.253,9.111,9.22,400000.0
2006-02-08 11:38:00,9.2,9.206,9.105,9.206,400000.0
2006-02-08 11:40:00,9.186,9.27,9.147,9.211,400000.0
2006-02-08 11:41:00,9.126,9.224,9.126,9.173,350000.0
2006-02-08 11:42:00,9.137,9.232,9.137,9.226,350000.0
2006-02-08 11:43:00,9.246,9.246,9.132,9.241,350000.0
2006-02-08 11:44:00,9.252,9.267,9.143,9.224,450000.0
2006-02-08 11:48:00,9.177,9.206,9.11,9.206,400000.0
2006-02-08 11:49:00,9.207,9.231,9.118,9.173,350000.0
2006-02-08 11:50:00,9.174,9.227,9.102,9.227,350000.0
2006-02-08 11:54:00,9.253,9.261,9.159,9.215,550000.0
2006-02-08 11:56:00,9.199,9.264,9.187,9.191,350000.0
2006-02-08 11:57:00,9.255,9.258,9.16,9.232,450000.0
2006-02-08 11:58:00,9.153,9.275,9.148,9.275,350000.0
2006-02-08 11:59:00,9.26,9.316,9.194,9.226,450000.0
2006-02-08 12:00:00,9.238,9.238,9.131,9.131,350000.0
2006-02-08 12:01:00,9.269,9.297,9.181,9.203,500000.0
2006-02-08 12:02:00,9.258,9.265,9.129,9.129,400000.0
2006-02-08 12:03:00,9.164,9.287,9.158,9.239,550000.0
2006-02-08 12:04:00,9.207,9.269,9.157,9.157,350000.0
2006-02-08 12:05:00,9.236,9.259,9.116,9.166,350000.0
2006-02-08 12:06:00,9.247,9.269,9.202,9.269,350000.0
2006-02-08 12:07:00,9.284,9.307,9.169,9.239,450000.0
2006-02-08 12:08:00,9.277,9.277,9.164,9.276,450000.0
2006-02-08 12:09:00,9.155,9.247,9.155,9.204,350000.0
2006-02-08 12:10:00,9.258,9.286,9.186,9.233,400000.0
2006-02-08 12:11:00,9.212,9.248,9.127,9.153,400000.0
2006-02-08 12:12:00,9.12,9.259,9.12,9.185,350000.0
2006-02-08 12:13:00,9.255,9.325,9.208,9.272,400000.0
2006-02-08 12:14:00,9.281,9.341,9.197,9.206,550000.0
2006-02-08 12:15:00,9.202,9.275,9.158,9.193,400000.0
2006-02-08 12:17:00,9.244,9.278,9.22,9.278,400000.0
2006-02-08 12:19:00,9.207,9.272,9.137,9.162,450000.0
2006-02-08 12:20:00,9.201,9.27,9.148,9.205,500000.0
2006-02-08 12:21:00,9.253,9.282,9.161,9.245,500000.0
2006-02-08 12:22:00,9.288,9.293,9.192,9.265,400000.0
2006-02-08 12:26:00,9.246,9.246,9.122,9.148,450000.0
2006-02-08 12:27:00,9.213,9.253,9.134,9.23,550000.0
2006-02-08 12:28:00,9.242,9.298,9.155,9.211,500000.0
2006-02-08 12:29:00,9.26,9.356,9.182,9.182,500000.0
2006-02-08 12:30:00,9.175,9.299,9.175,9.299,450000.0
2006-02-08 12:31:00,9.254,9.254,9.18,9.239,350000.0
2006-02-08 12:35:00,9.288,9.291,9.162,9.162,350000.0
2006-02-08 12:36:00,9.293,9.309,9.187,9.269,350000.0
2006-02-08 12:37:00,9.274,9.274,9.172,9.174,500000.0
2006-02-08 12:39:00,9.239,9.267,9.128,9.225,450000.0
2006-02-08 12:40:00,9.206,9.262,9.145,9.186,450000.0
2006-02-08 12:41:00,9.224,9.26,9.143,9.248,450000.0
2006-02-08 12:42:00,9.12,9.261,9.116,9.214,550000.0
2006-02-08 12:45:00,9.181,9.273,9.137,9.187,400000.0
2006-02-08 12:46:00,9.155,9.237,9.111,9.111,500000.0
2006-02-08 12:47:00,9.178,9.273,9.125,9.202,350000.0
2006-02-08 12:48:00,9.176,9.28,9.165,9.241,550000.0
2006-02-08 12:49:00,9.165,9.28,9.165,9.18,450000.0
2006-02-08 12:50:00,9.21,9.281,9.155,9.176,400000.0
2006-02-08 12:51:00,9.179,9.31,9.179,9.295,500000.0
2006-02-08 12:52:00,9.221,9.314,9.21,9.26,500000.0
2006-02-08 12:53:00,9.157,9.262,9.157,9.236,500000.0
2006-02-08 12:54:00,9.259,9.288,9.177,9.227,450000.0
2006-02-08 12:55:00,9.218,9.286,9.193,9.286,450000.0
2006-02-08 12:57:00,9.239,9.282,9.136,9.136,400000.0
2006-02-08 12:58:00,9.189,9.312,9.169,9.185,400000.0
2006-02-08 12:59:00,9.212,9.257,9.142,9.254,450000.0
2006-02-08 13:00:00,9.243,9.243,9.121,9.176,500000.0
2006-02-08 13:01:00,9.137,9.271,9.137,9.211,400000.0
2006-02-08 13:02:00,9.149,9.257,9.138,9.179,400000.0
2006-02-08 13:03:00,9.185,9.26,9.123,9.123,450000.0
2006-02-08 13:05:00,9.129,9.235,9.129,9.234,400000.0
2006-02-08 13:06:00,9.267,9.268,9.137,9.226,450000.0
2006-02-08 13:07:00,9.262,9.262,9.128,9.193,500000.0
2006-02-08 13:08:00,9.169,9.254,9.145,9.145,400000.0
2006-02-08 13:10:00,9.224,9.296,9.163,9.177,500000.0
2006-02-08 13:11:00,9.14,9.233,9.14,9.222,400000.0
2006-02-08 13:12:00,9.23,9.23,9.108,9.115,550000.0
2006-02-08 13:13:00,9.255,9.264,9.152,9.242,450000.0
2006-02-08 13:14:00,9.131,9.252,9.131,9.252,350000.0
2006-02-08 13:15:00,9.197,9.274,9.133,9.216,400000.0
2006-02-08 13:16:00,9.226,9.226,9.132,9.223,350000.0
2006-02-08 13:17:00,9.239,9.252,9.131,9.252,450000.0
2006-02-08 13:18:00,9.116,9.256,9.116,9.242,400000.0
2006-02-08 13:20:00,9.158,9.216,9.122,9.169,500000.0
2006-02-08 13:21:00,9.101,9.225,9.092,9.094,350000.0
2006-02-08 13:22:00,9.143,9.253,9.14,9.16,400000.0
2006-02-08 13:24:00,9.225,9.277,9.16,9.174,450000.0
2006-02-08 13:25:00,9.232,9.253,9.161,9.253,350000.0
2006-02-08 13:26:00,9.171,9.268,9.113,9.168,550000.0
2006-02-08 13:27:00,9.148,9.254,9.148,9.218,500000.0
2006-02-08 13:28:00,9.2,9.254,9.107,9.142,400000.0
2006-02-08 13:29:00,9.243,9.267,9.118,9.226,350000.0
2006-02-08 13:30:00,9.254,9.254,9.136,9.147,450000.0
2006-02-08 13:31:00,9.134,9.245,9.134,9.231,450000.0
2006-02-08 13:32:00,9.171,9.271,9.12,9.12,500000.0
2006-02-08 13:33:00,9.168,9.229,9.137,9.169,350000.0
2006-02-08 13:34:00,9.131,9.285,9.131,9.166,350000.0
2006-02-08 13:37:00,9.157,9.247,9.155,9.212,350000.0
2006-02-08 13:38:00,9.159,9.235,9.106,9.235,400000.0
2006-02-08 13:39:00,9.206,9.241,9.128,9.204,500000.0
2006-02-08 13:40:00,9.185,9.229,9.108,9.229,350000.0
2006-02-08 13:41:00,9.137,9.238,9.137,9.238,400000.0
2006-02-08 13:42:00,9.233,9.233,9.133,9.211,350000.0
2006-02-08 13:44:00,9.142,9.23,9.12,9.153,350000.0
2006-02-08 13:46:00,9.147,9.212,9.078,9.164,750000.0
2006-02-08 13:47:00,9.205,9.205,9.094,9.179,350000.0
2006-02-08 13:49:00,9.104,9.236,9.104,9.207,350000.0
2006-02-08 13:50:00,9.111,9.188,9.101,9.188,450000.0
2006-02-08 13:51:00,9.251,9.251,9.142,9.142,350000.0
2006-02-08 13:52:00,9.234,9.234,9.105,9.211,350000.0
2006-02-08 13:53:00,9.127,9.229,9.093,9.152,450000.0
2006-02-08 13:54:00,9.186,9.246,9.139,9.246,400000.0
2006-02-08 13:56:00,9.219,9.219,9.09,9.09,400000.0
2006-02-08 13:57:00,9.185,9.25,9.136,9.136,400000.0
2006-02-08 14:00:00,9.195,9.195,9.092,9.144,350000.0
2006-02-08 14:01:00,9.152,9.205,9.071,9.205,400000.0
2006-02-08 14:02:00,9.235,9.254,9.134,9.191,350000.0
2006-02-08 14:03:00,9.22,9.232,9.16,9.219,350000.0
2006-02-08 14:04:00,9.129,9.238,9.129,9.238,350000.0
2006-02-08 14:06:00,9.232,9.254,9.154,9.214,350000.0
2006-02-08 14:07:00,9.196,9.259,9.141,9.219,400000.0
2006-02-08 14:08:00,9.182,9.257,9.143,9.19,400000.0
2006-02-08 14:09:00,9.074,9.239,9.071,9.147,550000.0
2006-02-08 14:10:00,9.098,9.232,9.098,9.154,350000.0
2006-02-08 14:11:00,9.166,9.206,9.144,9.206,400000.0
2006-02-08 14:12:00,9.212,9.236,9.196,9.235,450000.0
2006-02-08 14:13:00,9.206,9.206,9.111,9.133,350000.0
2006-02-08 14:14:00,9.135,9.235,9.095,9.14,500000.0
2006-02-08 14:15:00,9.083,9.227,9.083,9.135,500000.0
2006-02-08 14:16:00,9.116,9.212,9.085,9.175,450000.0
2006-02-08 14:17:00,9.197,9.209,9.12,9.146,450000.0
2006-02-08 14:18:00,9.161,9.231,9.105,9.231,400000.0
2006-02-08 14:20:00,9.135,9.243,9.135,9.142,350000.0
2006-02-08 14:21:00,9.107,9.205,9.103,9.176,450000.0
2006-02-08 14:22:00,9.209,9.232,9.087,9.232,450000.0
2006-02-08 14:23:00,9.153,9.234,9.148,9.169,400000.0
2006-02-08 14:24:00,9.221,9.227,9.142,9.227,400000.0
2006-02-08 14:25:00,9.159,9.223,9.139,9.149,350000.0
2006-02-08 14:27:00,9.177,9.23,9.111,9.23,400000.0
2006-02-08 14:28:00,9.207,9.239,9.145,9.188,400000.0
2006-02-08 14:29:00,9.18,9.232,9.101,9.205,350000.0
2006-02-08 14:30:00,9.173,9.253,9.104,9.104,550000.0
2006-02-08 14:31:00,9.159,9.248,9.139,9.219,400000.0
2006-02-08 14:32:00,9.199,9.221,9.129,9.165,500000.0
2006-02-08 14:33:00,9.251,9.281,9.135,9.185,300000.0
2006-02-08 14:35:00,9.225,9.25,9.176,9.176,350000.0
2006-02-08 14:36:00,9.222,9.245,9.14,9.245,400000.0
2006-02-08 14:37:00,9.156,9.256,9.113,9.241,550000.0
2006-02-08 14:38:00,9.189,9.244,9.156,9.218,400000.0
2006-02-08 14:39:00,9.22,9.235,9.104,9.131,500000.0
2006-02-08 14:40:00,9.194,9.248,9.151,9.18,400000.0
2006-02-08 14:41:00,9.164,9.262,9.164,9.234,550000.0
2006-02-08 14:42:00,9.118,9.227,9.113,9.213,400000.0
2006-02-08 14:43:00,9.217,9.247,9.11,9.247,500000.0
2006-02-08 14:47:00,9.2,9.237,9.115,9.219,350000.0
2006-02-08 14:48:00,9.217,9.255,9.157,9.234,400000.0
2006-02-08 14:49:00,9.237,9.237,9.064,9.098,500000.0
2006-02-08 14:51:00,9.238,9.267,9.158,9.218,350000.0
2006-02-08 14:52:00,9.256,9.256,9.157,9.171,450000.0
2006-02-08 14:53:00,9.144,9.231,9.106,9.208,400000.0
2006-02-08 14:54:00,9.161,9.322,9.161,9.182,550000.0
2006-02-08 14:55:00,9.214,9.246,9.128,9.128,450000.0
2006-02-08 14:56:00,9.24,9.284,9.149,9.259,550000.0
2006-02-08 14:57:00,9.25,9.261,9.15,9.225,450000.0
2006-02-08 14:58:00,9.171,9.232,9.149,9.217,400000.0
2006-02-08 14:59:00,9.18,9.253,9.117,9.244,550000.0
2006-02-08 15:00:00,9.106,9.26,9.106,9.15,450000.0
2006-02-08 15:01:00,9.192,9.255,9.13,9.208,450000.0
2006-02-08 15:02:00,9.125,9.264,9.109,9.209,450000.0
2006-02-08 15:03:00,9.211,9.23,9.079,9.23,500000.0
2006-02-08 15:04:00,9.156,9.239,9.094,9.126,550000.0
2006-02-08 15:05:00,9.126,9.247,9.126,9.163,550000.0
2006-02-08 15:08:00,9.127,9.272,9.127,9.217,500000.0
2006-02-08 15:10:00,9.167,9.25,9.113,9.153,400000.0
2006-02-08 15:15:00,9.111,9.232,9.111,9.178,400000.0
2006-02-08 15:16:00,9.222,9.227,9.115,9.115,300000.0
2006-02-08 15:17:00,9.168,9.235,9.091,9.167,450000.0
2006-02-08 15:18:00,9.248,9.248,9.15,9.191,400000.0
2006-02-08 15:19:00,9.201,9.255,9.162,9.206,450000.0
2006-02-08 15:20:00,9.143,9.218,9.098,9.218,400000.0
2006-02-08 15:21:00,9.191,9.233,9.108,9.233,250000.0
2006-02-08 15:22:00,9.206,9.245,9.167,9.21,450000.0
2006-02-08 15:23:00,9.149,9.233,9.149,9.213,400000.0
2006-02-08 15:24:00,9.233,9.271,9.163,9.241,350000.0
2006-02-08 15:25:00,9.241,9.241,9.141,9.196,350000.0
2006-02-08 15:26:00,9.122,9.265,9.122,9.183,550000.0
2006-02-08 15:27:00,9.174,9.271,9.153,9.192,350000.0
2006-02-08 15:28:00,9.172,9.263,9.172,9.215,350000.0
2006-02-08 15:29:00,9.263,9.271,9.131,9.259,300000.0
2006-02-08 15:30:00,9.175,9.251,9.139,9.248,450000.0
2006-02-08 15:31:00,9.208,9.309,9.2,9.206,500000.0
2006-02-08 15:32:00,9.202,9.275,9.166,9.246,450000.0
2006-02-08 15:33:00,9.2,9.211,9.121,9.197,400000.0
2006-02-08 15:34:00,9.103,9.252,9.103,9.11,400000.0
2006-02-08 15:35:00,9.191,9.24,9.159,9.19,400000.0
2006-02-08 15:36:00,9.201,9.248,9.114,9.239,550000.0
2006-02-08 15:37:00,9.149,9.244,9.127,9.214,400000.0
2006-02-08 15:38:00,9.195,9.291,9.194,9.194,450000.0
2006-02-08 15:39:00,9.263,9.312,9.174,9.174,400000.0
2006-02-08 15:40:00,9.172,9.272,9.157,9.166,450000.0
2006-02-08 15:41:00,9.145,9.277,9.145,9.262,400000.0
2006-02-08 15:42:00,9.289,9.289,9.185,9.202,350000.0
2006-02-08 15:43:00,9.211,9.272,9.158,9.168,450000.0
2006-02-08 15:44:00,9.279,9.322,9.214,9.301,350000.0
2006-02-08 15:45:00,9.318,9.327,9.226,9.322,450000.0
2006-02-08 15:46:00,9.212,9.318,9.197,9.222,400000.0
2006-02-08 15:47:00,9.294,9.325,9.166,9.202,550000.0
2006-02-08 15:48:00,9.241,9.33,9.212,9.212,350000.0
2006-02-08 15:49:00,9.269,9.334,9.262,9.334,350000.0
2006-02-08 15:50:00,9.247,9.347,9.201,9.321,550000.0
2006-02-08 15:51:00,9.299,9.32,9.187,9.194,350000.0
2006-02-08 15:52:00,9.195,9.337,9.195,9.201,350000.0
2006-02-08 15:53:00,9.302,9.369,9.247,9.302,500000.0
2006-02-08 15:54:00,9.314,9.32,9.267,9.32,450000.0
2006-02-08 15:55:00,9.19,9.298,9.176,9.292,500000.0
2006-02-08 15:56:00,9.164,9.312,9.164,9.252,450000.0
2006-02-08 15:57:00,9.25,9.298,9.221,9.244,450000.0
2006-02-08 15:58:00,9.215,9.315,9.18,9.315,500000.0
2006-02-08 15:59:00,9.324,9.324,9.222,9.248,450000.0
2006-02-08 16:00:00,9.318,9.353,9.207,9.292,500000.0
2006-02-08 16:01:00,9.31,9.31,9.188,9.188,400000.0
2006-02-08 16:02:00,9.208,9.324,9.174,9.26,550000.0
2006-02-08 16:03:00,9.312,9.312,9.192,9.224,450000.0
2006-02-08 16:04:00,9.186,9.308,9.175,9.28,550000.0
2006-02-08 16:05:00,9.329,9.363,9.227,9.269,450000.0
2006-02-08 16:06:00,9.213,9.319,9.179,9.281,350000.0
2006-02-08 16:07:00,9.233,9.317,9.212,9.212,500000.0
2006-02-08 16:08:00,9.21,9.359,9.21,9.281,550000.0
2006-02-08 16:09:00,9.248,9.352,9.23,9.345,350000.0
2006-02-08 16:10:00,9.329,9.386,9.239,9.353,500000.0
2006-02-08 16:11:00,9.214,9.345,9.2,9.2,500000.0
2006-02-08 16:12:00,9.257,9.31,9.221,9.264,350000.0
2006-02-08 16:13:00,9.268,9.363,9.268,9.363,450000.0
2006-02-08 16:14:00,9.359,9.359,9.226,9.271,500000.0
2006-02-08 16:15:00,9.387,9.394,9.241,9.241,350000.0
2006-02-08 16:16:00,9.311,9.371,9.255,9.337,550000.0
2006-02-08 16:17:00,9.328,9.378,9.255,9.255,350000.0
2006-02-08 16:18:00,9.368,9.406,9.261,9.37,400000.0
2006-02-08 16:19:00,9.253,9.386,9.253,9.383,500000.0
2006-02-08 16:20:00,9.375,9.381,9.264,9.266,550000.0
2006-02-08 16:21:00,9.285,9.376,9.242,9.344,500000.0
2006-02-08 16:22:00,9.345,9.359,9.245,9.311,450000.0
2006-02-08 16:23:00,9.265,9.327,9.206,9.238,400000.0
2006-02-08 16:24:00,9.32,9.374,9.22,9.368,550000.0
2006-02-08 16:25:00,9.352,9.38,9.282,9.361,350000.0
2006-02-08 16:26:00,9.329,9.371,9.234,9.234,550000.0
2006-02-08 16:27:00,9.277,9.364,9.2,9.326,550000.0
2006-02-08 16:28:00,9.352,9.395,9.309,9.319,400000.0
2006-02-08 16:29:00,9.347,9.402,9.26,9.308,450000.0
2006-02-08 16:30:00,9.293,9.385,9.247,9.344,550000.0
2006-02-08 16:31:00,9.306,9.4,9.268,9.313,400000.0
2006-02-08 16:32:00,9.38,9.383,9.262,9.275,550000.0
2006-02-08 16:33:00,9.255,9.365,9.255,9.3,350000.0
2006-02-08 16:34:00,9.316,9.379,9.28,9.379,350000.0
2006-02-08 16:35:00,9.294,9.41,9.272,9.299,500000.0
2006-02-08 16:36:00,9.357,9.374,9.279,9.301,500000.0
2006-02-08 16:37:00,9.389,9.389,9.28,9.295,500000.0
2006-02-08 16:38:00,9.225,9.352,9.225,9.238,450000.0
2006-02-08 16:39:00,9.301,9.365,9.285,9.365,500000.0
2006-02-08 16:40:00,9.292,9.292,9.231,9.231,400000.0
2006-02-08 16:41:00,9.25,9.331,9.25,9.253,350000.0
2006-02-08 16:42:00,9.268,9.374,9.25,9.368,500000.0
2006-02-08 16:43:00,9.224,9.344,9.224,9.286,350000.0
2006-02-08 16:44:00,9.369,9.369,9.235,9.235,400000.0
2006-02-08 16:45:00,9.218,9.318,9.218,9.273,400000.0
2006-02-08 16:46:00,9.266,9.322,9.248,9.314,350000.0
2006-02-08 16:47:00,9.246,9.355,9.209,9.263,600000.0
2006-02-08 16:48:00,9.346,9.372,9.271,9.325,500000.0
2006-02-08 16:49:00,9.333,9.368,9.248,9.248,450000.0
2006-02-08 16:50:00,9.3,9.363,9.257,9.363,300000.0
2006-02-08 16:51:00,9.389,9.392,9.238,9.238,400000.0
2006-02-08 16:52:00,9.272,9.367,9.261,9.367,450000.0
2006-02-08 16:53:00,9.285,9.348,9.235,9.281,350000.0
2006-02-08 16:54:00,9.275,9.365,9.246,9.259,450000.0
2006-02-08 16:55:00,9.349,9.357,9.245,9.285,550000.0
2006-02-08 16:56:00,9.268,9.374,9.23,9.242,400000.0
2006-02-08 16:57:00,9.234,9.347,9.194,9.227,550000.0
2006-02-08 16:58:00,9.233,9.358,9.233,9.308,500000.0
2006-02-08 16:59:00,9.252,9.335,9.22,9.23,400000.0
2006-02-08 17:00:00,9.309,9.333,9.209,9.209,350000.0
2006-02-08 17:01:00,9.242,9.331,9.185,9.236,500000.0
2006-02-08 17:02:00,9.238,9.307,9.2,9.253,400000.0
2006-02-08 17:03:00,9.231,9.31,9.185,9.268,500000.0
2006-02-08 17:04:00,9.237,9.313,9.183,9.249,350000.0
2006-02-08 17:05:00,9.338,9.341,9.188,9.279,400000.0
2006-02-08 17:06:00,9.328,9.328,9.2,9.28,350000.0
2006-02-08 17:07:00,9.281,9.33,9.21,9.262,500000.0
2006-02-08 17:08:00,9.182,9.334,9.182,9.243,500000.0
2006-02-08 17:09:00,9.278,9.3,9.17,9.222,300000.0
2006-02-08 17:10:00,9.295,9.345,9.229,9.297,350000.0
2006-02-08 17:11:00,9.346,9.354,9.223,9.239,400000.0
2006-02-08 17:12:00,9.315,9.363,9.277,9.281,400000.0
2006-02-08 17:13:00,9.334,9.409,9.274,9.386,450000.0
2006-02-08 17:14:00,9.276,9.332,9.202,9.332,550000.0
2006-02-08 17:15:00,9.254,9.365,9.223,9.293,350000.0
2006-02-08 17:16:00,9.331,9.331,9.25,9.323,450000.0
2006-02-08 17:17:00,9.342,9.362,9.252,9.362,550000.0
2006-02-08 17:18:00,9.306,9.362,9.283,9.362,350000.0
2006-02-08 17:19:00,9.234,9.329,9.23,9.323,450000.0
2006-02-08 17:20:00,9.3,9.359,9.217,9.223,350000.0
2006-02-08 17:21:00,9.216,9.28,9.216,9.263,350000.0
2006-02-08 17:22:00,9.277,9.32,9.265,9.265,200000.0
2006-02-08 17:23:00,9.247,9.367,9.247,9.332,550000.0
2006-02-08 17:24:00,9.352,9.37,9.279,9.286,350000.0
2006-02-08 17:25:00,9.353,9.374,9.268,9.374,400000.0
2006-02-08 17:26:00,9.269,9.392,9.269,9.332,450000.0
2006-02-08 17:27:00,9.322,9.354,9.241,9.329,400000.0
2006-02-08 17:28:00,9.272,9.372,9.238,9.238,550000.0
2006-02-08 17:29:00,9.277,9.387,9.277,9.371,500000.0
2006-02-08 17:30:00,9.227,9.409,9.227,9.379,450000.0
2006-02-08 17:31:00,9.312,9.354,9.237,9.33,600000.0
2006-02-08 17:32:00,9.277,9.406,9.277,9.351,400000.0
2006-02-08 17:33:00,9.331,9.351,9.238,9.351,400000.0
2006-02-08 17:34:00,9.345,9.392,9.256,9.382,450000.0
2006-02-08 17:35:00,9.328,9.383,9.266,9.33,500000.0
2006-02-08 17:36:00,9.358,9.42,9.287,9.377,450000.0
2006-02-08 17:37:00,9.381,9.407,9.287,9.358,550000.0
2006-02-08 17:38:00,9.323,9.402,9.301,9.323,400000.0
2006-02-08 17:39:00,9.349,9.349,9.235,9.261,350000.0
2006-02-08 17:40:00,9.297,9.388,9.293,9.375,500000.0
2006-02-08 17:41:00,9.34,9.414,9.284,9.329,400000.0
2006-02-08 17:42:00,9.26,9.37,9.257,9.352,500000.0
2006-02-08 17:43:00,9.397,9.403,9.256,9.285,400000.0
2006-02-08 17:44:00,9.38,9.442,9.307,9.379,450000.0
2006-02-08 17:45:00,9.298,9.37,9.279,9.301,550000.0
2006-02-08 17:46:00,9.314,9.383,9.309,9.362,450000.0
2006-02-08 17:47:00,9.354,9.368,9.256,9.323,400000.0
2006-02-08 17:48:00,9.367,9.391,9.26,9.391,400000.0
2006-02-08 17:49:00,9.368,9.411,9.324,9.374,350000.0
2006-02-08 17:50:00,9.389,9.418,9.312,9.312,550000.0
2006-02-08 17:51:00,9.326,9.391,9.259,9.304,550000.0
2006-02-08 17:52:00,9.399,9.443,9.296,9.296,350000.0
2006-02-08 17:53:00,9.369,9.427,9.349,9.349,500000.0
2006-02-08 17:54:00,9.349,9.424,9.302,9.424,350000.0
2006-02-08 17:55:00,9.323,9.42,9.308,9.376,350000.0
2006-02-08 17:56:00,9.28,9.367,9.253,9.311,400000.0
2006-02-08 17:57:00,9.386,9.398,9.307,9.355,400000.0
2006-02-08 17:58:00,9.369,9.405,9.327,9.355,450000.0
2006-02-08 17:59:00,9.277,9.405,9.277,9.405,350000.0
2006-02-08 18:00:00,9.314,9.426,9.314,9.398,350000.0
2006-02-08 18:01:00,9.369,9.425,9.28,9.352,450000.0
2006-02-08 18:02:00,9.336,9.428,9.336,9.403,500000.0
2006-02-08 18:03:00,9.348,9.38,9.327,9.37,350000.0
2006-02-08 18:04:00,9.412,9.412,9.261,9.325,400000.0
2006-02-08 18:05:00,9.344,9.428,9.264,9.423,550000.0
2006-02-08 18:06:00,9.384,9.424,9.293,9.293,450000.0
2006-02-08 18:07:00,9.436,9.436,9.3,9.407,400000.0
2006-02-08 18:08:00,9.355,9.358,9.32,9.349,250000.0
2006-02-08 18:09:00,9.349,9.379,9.258,9.258,500000.0
2006-02-08 18:10:00,9.331,9.428,9.289,9.405,500000.0
2006-02-08 18:11:00,9.301,9.416,9.274,9.38,450000.0
2006-02-08 18:12:00,9.331,9.366,9.249,9.309,500000.0
2006-02-08 18:13:00,9.316,9.419,9.28,9.28,500000.0
2006-02-08 18:14:00,9.269,9.393,9.269,9.359,400000.0
2006-02-08 18:15:00,9.261,9.359,9.242,9.286,400000.0
2006-02-08 18:16:00,9.257,9.363,9.222,9.222,400000.0
2006-02-08 18:17:00,9.238,9.337,9.238,9.313,400000.0
2006-02-08 18:18:00,9.285,9.343,9.203,9.203,500000.0
2006-02-08 18:19:00,9.321,9.369,9.275,9.336,350000.0
2006-02-08 18:20:00,9.249,9.352,9.209,9.351,400000.0
2006-02-08 18:21:00,9.306,9.378,9.267,9.343,550000.0
2006-02-08 18:22:00,9.267,9.348,9.253,9.272,400000.0
2006-02-08 18:23:00,9.371,9.406,9.321,9.398,400000.0
2006-02-08 18:24:00,9.394,9.407,9.298,9.386,400000.0
2006-02-08 18:25:00,9.31,9.423,9.293,9.318,500000.0
2006-02-08 18:26:00,9.325,9.402,9.308,9.402,550000.0
2006-02-08 18:27:00,9.347,9.417,9.29,9.326,450000.0
2006-02-08 18:28:00,9.369,9.382,9.285,9.377,350000.0
2006-02-08 18:29:00,9.306,9.404,9.289,9.404,350000.0
2006-02-08 18:30:00,9.366,9.404,9.282,9.35,450000.0
2006-02-08 18:31:00,9.374,9.399,9.302,9.38,350000.0
2006-02-08 18:32:00,9.339,9.389,9.271,9.332,450000.0
2006-02-08 18:33:00,9.366,9.385,9.285,9.288,300000.0
2006-02-08 18:34:00,9.376,9.423,9.324,9.401,400000.0
2006-02-08 18:35:00,9.316,9.391,9.316,9.329,350000.0
2006-02-08 18:36:00,9.314,9.412,9.248,9.36,550000.0
2006-02-08 18:37:00,9.296,9.407,9.282,9.364,500000.0
2006-02-08 18:38:00,9.374,9.38,9.262,9.337,450000.0
2006-02-08 18:39:00,9.397,9.423,9.329,9.391,400000.0
2006-02-08 18:40:00,9.402,9.422,9.293,9.304,550000.0
2006-02-08 18:41:00,9.336,9.411,9.325,9.374,500000.0
2006-02-08 18:42:00,9.329,9.42,9.275,9.303,550000.0
2006-02-08 18:43:00,9.337,9.363,9.263,9.363,400000.0
2006-02-08 18:44:00,9.325,9.375,9.259,9.303,500000.0
2006-02-08 18:45:00,9.275,9.39,9.275,9.349,350000.0
2006-02-08 18:46:00,9.26,9.382,9.253,9.382,350000.0
2006-02-08 18:47:00,9.284,9.411,9.25,9.346,400000.0
2006-02-08 18:48:00,9.259,9.391,9.259,9.314,450000.0
2006-02-08 18:49:00,9.275,9.364,9.267,9.269,550000.0
2006-02-08 18:50:00,9.297,9.362,9.273,9.298,500000.0
2006-02-08 18:51:00,9.35,9.39,9.299,9.299,450000.0
2006-02-08 18:52:00,9.331,9.381,9.255,9.381,550000.0
2006-02-08 18:53:00,9.356,9.405,9.335,9.379,450000.0
2006-02-08 18:54:00,9.314,9.376,9.314,9.376,350000.0
2006-02-08 18:55:00,9.287,9.387,9.273,9.345,350000.0
2006-02-08 18:56:00,9.34,9.412,9.289,9.349,450000.0
2006-02-08 18:57:00,9.385,9.394,9.275,9.378,450000.0
2006-02-08 18:58:00,9.376,9.383,9.304,9.347,350000.0
2006-02-08 18:59:00,9.294,9.348,9.294,9.324,450000.0
2006-02-08 19:00:00,9.305,9.381,9.251,9.379,350000.0
2006-02-08 19:01:00,9.292,9.357,9.266,9.329,500000.0
2006-02-08 19:04:00,9.345,9.384,9.241,9.265,700000.0
2006-02-08 19:06:00,9.351,9.351,9.246,9.34,550000.0
2006-02-08 19:07:00,9.28,9.375,9.264,9.336,750000.0
2006-02-08 19:08:00,9.274,9.355,9.258,9.276,750000.0
2006-02-08 19:09:00,9.258,9.394,9.258,9.33,850000.0
2006-02-08 19:10:00,9.319,9.384,9.24,9.273,450000.0
2006-02-08 19:11:00,9.362,9.393,9.243,9.249,600000.0
2006-02-08 19:12:00,9.296,9.416,9.296,9.382,550000.0
2006-02-08 19:13:00,9.272,9.358,9.188,9.358,700000.0
2006-02-08 19:14:00,9.254,9.367,9.243,9.243,750000.0
2006-02-08 19:15:00,9.356,9.403,9.287,9.324,900000.0
2006-02-08 19:16:00,9.373,9.384,9.272,9.353,650000.0
2006-02-08 19:17:00,9.333,9.34,9.261,9.328,350000.0
2006-02-08 19:18:00,9.386,9.401,9.269,9.34,600000.0
2006-02-08 19:19:00,9.373,9.394,9.259,9.394,750000.0
2006-02-08 19:20:00,9.304,9.377,9.228,9.252,550000.0
2006-02-08 19:21:00,9.364,9.377,9.301,9.358,550000.0
2006-02-08 19:22:00,9.346,9.365,9.227,9.264,700000.0
2006-02-08 19:23:00,9.363,9.37,9.264,9.353,400000.0
2006-02-08 19:24:00,9.383,9.383,9.244,9.244,350000.0
2006-02-08 19:25:00,9.325,9.366,9.274,9.274,250000.0
2006-02-08 19:26:00,9.258,9.374,9.258,9.374,350000.0
2006-02-08 19:27:00,9.348,9.367,9.226,9.367,400000.0
2006-02-08 19:28:00,9.271,9.385,9.216,9.338,550000.0
2006-02-08 19:29:00,9.373,9.373,9.301,9.343,200000.0
2006-02-08 19:30:00,9.386,9.388,9.266,9.318,600000.0
2006-02-08 19:31:00,9.331,9.368,9.243,9.243,500000.0
2006-02-08 19:32:00,9.36,9.368,9.246,9.31,550000.0
2006-02-08 19:33:00,9.317,9.433,9.317,9.368,500000.0
2006-02-08 19:34:00,9.313,9.379,9.313,9.321,350000.0
2006-02-08 19:35:00,9.307,9.394,9.283,9.373,550000.0
2006-02-08 19:36:00,9.339,9.339,9.261,9.264,350000.0
2006-02-08 19:37:00,9.338,9.381,9.249,9.351,450000.0
2006-02-08 19:38:00,9.354,9.354,9.239,9.239,250000.0
2006-02-08 19:39:00,9.342,9.415,9.313,9.313,400000.0
2006-02-08 19:40:00,9.367,9.367,9.235,9.347,350000.0
2006-02-08 19:41:00,9.376,9.376,9.3,9.354,250000.0
2006-02-08 19:42:00,9.358,9.399,9.281,9.3,450000.0
2006-02-08 19:43:00,9.274,9.382,9.254,9.347,400000.0
2006-02-08 19:44:00,9.353,9.383,9.248,9.252,500000.0
2006-02-08 19:45:00,9.285,9.385,9.271,9.298,350000.0
2006-02-08 19:46:00,9.329,9.376,9.285,9.376,400000.0
2006-02-08 19:47:00,9.287,9.408,9.245,9.294,500000.0
2006-02-08 19:48:00,9.358,9.379,9.236,9.3,400000.0
2006-02-08 19:49:00,9.285,9.345,9.247,9.32,400000.0
2006-02-08 19:50:00,9.34,9.356,9.245,9.306,500000.0
2006-02-08 19:51:00,9.335,9.351,9.251,9.251,350000.0
2006-02-08 19:52:00,9.349,9.391,9.301,9.305,600000.0
2006-02-08 19:53:00,9.277,9.357,9.264,9.264,300000.0
2006-02-08 19:54:00,9.36,9.376,9.247,9.248,500000.0
2006-02-08 19:55:00,9.261,9.412,9.261,9.363,1000000.0
2006-02-08 19:56:00,9.342,9.382,9.259,9.333,400000.0
2006-02-08 19:57:00,9.269,9.429,9.269,9.276,700000.0
2006-02-08 19:58:00,9.303,9.355,9.234,9.288,500000.0
2006-02-08 19:59:00,9.276,9.369,9.229,9.248,500000.0
2006-02-08 20:00:00,9.27,9.309,9.221,9.231,400000.0
2006-02-08 20:01:00,9.289,9.358,9.289,9.291,350000.0
2006-02-08 20:02:00,9.215,9.349,9.215,9.3,450000.0
2006-02-08 20:03:00,9.242,9.345,9.228,9.269,400000.0
2006-02-08 20:04:00,9.292,9.356,9.186,9.339,750000.0
2006-02-08 20:05:00,9.261,9.359,9.224,9.359,850000.0
2006-02-08 20:06:00,9.325,9.332,9.198,9.316,500000.0
2006-02-08 20:07:00,9.313,9.35,9.262,9.322,300000.0
2006-02-08 20:08:00,9.226,9.387,9.226,9.277,400000.0
2006-02-08 20:09:00,9.268,9.342,9.22,9.341,450000.0
2006-02-08 20:10:00,9.277,9.353,9.203,9.288,400000.0
2006-02-08 20:11:00,9.311,9.348,9.235,9.273,450000.0
2006-02-08 20:12:00,9.329,9.368,9.212,9.332,400000.0
2006-02-08 20:13:00,9.304,9.356,9.254,9.281,250000.0
2006-02-08 20:14:00,9.336,9.338,9.222,9.234,550000.0
2006-02-08 20:15:00,9.273,9.34,9.22,9.22,350000.0
2006-02-08 20:16:00,9.317,9.389,9.253,9.289,350000.0
2006-02-08 20:17:00,9.346,9.39,9.289,9.368,350000.0
2006-02-08 20:18:00,9.315,9.388,9.264,9.379,350000.0
2006-02-08 20:19:00,9.259,9.36,9.259,9.274,450000.0
2006-02-08 20:20:00,9.289,9.403,9.239,9.299,850000.0
2006-02-08 20:21:00,9.263,9.36,9.263,9.282,400000.0
2006-02-08 20:22:00,9.232,9.37,9.232,9.308,550000.0
2006-02-08 20:23:00,9.252,9.395,9.252,9.37,600000.0
2006-02-08 20:24:00,9.367,9.38,9.265,9.342,350000.0
2006-02-08 20:25:00,9.332,9.361,9.214,9.279,600000.0
2006-02-08 20:26:00,9.261,9.353,9.261,9.353,400000.0
2006-02-08 20:27:00,9.353,9.356,9.27,9.328,450000.0
2006-02-08 20:28:00,9.314,9.364,9.236,9.315,550000.0
2006-02-08 20:29:00,9.341,9.374,9.329,9.374,150000.0
2006-02-08 20:30:00,9.295,9.338,9.246,9.277,350000.0
2006-02-08 20:31:00,9.24,9.357,9.224,9.313,450000.0
2006-02-08 20:32:00,9.378,9.378,9.276,9.276,300000.0
2006-02-08 20:33:00,9.255,9.317,9.255,9.317,250000.0
2006-02-08 20:35:00,9.358,9.358,9.216,9.263,450000.0
2006-02-08 20:36:00,9.322,9.346,9.243,9.293,350000.0
2006-02-08 20:37:00,9.311,9.341,9.212,9.279,600000.0
2006-02-08 20:38:00,9.333,9.385,9.256,9.378,500000.0
2006-02-08 20:52:00,9.275,9.326,9.225,9.225,350000.0
2006-02-08 20:56:00,9.339,9.348,9.241,9.284,350000.0
2006-02-08 20:59:00,9.265,9.316,9.265,9.305,250000.0
2006-02-08 21:03:00,9.3,9.379,9.261,9.379,450000.0
2006-02-08 21:05:00,9.264,9.336,9.257,9.257,200000.0
2006-02-08 21:06:00,9.353,9.353,9.254,9.29,350000.0
2006-02-08 21:07:00,9.328,9.355,9.328,9.355,150000.0
2006-02-08 21:08:00,9.321,9.321,9.244,9.288,250000.0
2006-02-08 21:09:00,9.325,9.34,9.262,9.34,350000.0
2006-02-08 21:11:00,9.247,9.344,9.24,9.336,400000.0
2006-02-08 21:12:00,9.336,9.358,9.268,9.268,250000.0
2006-02-08 21:13:00,9.285,9.386,9.285,9.386,200000.0
2006-02-08 21:14:00,9.371,9.379,9.266,9.379,300000.0
2006-02-08 21:15:00,9.379,9.382,9.244,9.38,500000.0
2006-02-08 21:18:00,9.242,9.331,9.198,9.297,450000.0
2006-02-08 21:19:00,9.265,9.34,9.236,9.338,350000.0
2006-02-08 21:25:00,9.235,9.339,9.231,9.334,350000.0
2006-02-08 21:28:00,9.28,9.385,9.28,9.385,250000.0
2006-02-08 21:29:00,9.262,9.374,9.258,9.335,450000.0
2006-02-08 21:30:00,9.296,9.372,9.223,9.372,350000.0
2006-02-08 21:31:00,9.332,9.386,9.251,9.251,250000.0
2006-02-08 21:32:00,9.277,9.405,9.275,9.38,850000.0
2006-02-08 21:33:00,9.33,9.388,9.261,9.345,300000.0
2006-02-08 21:34:00,9.256,9.355,9.235,9.338,600000.0
2006-02-08 21:35:00,9.328,9.353,9.229,9.238,350000.0
2006-02-08 21:36:00,9.251,9.385,9.248,9.287,550000.0
2006-02-08 21:37:00,9.245,9.394,9.245,9.305,450000.0
2006-02-08 21:39:00,9.257,9.359,9.222,9.299,450000.0
2006-02-08 21:40:00,9.276,9.331,9.266,9.331,250000.0
2006-02-08 21:41:00,9.255,9.336,9.213,9.28,400000.0
2006-02-08 21:42:00,9.374,9.374,9.223,9.284,550000.0
2006-02-08 21:43:00,9.269,9.358,9.245,9.35,700000.0
2006-02-08 21:44:00,9.358,9.358,9.246,9.253,400000.0
2006-02-08 21:45:00,9.34,9.348,9.272,9.3,350000.0
2006-02-08 21:47:00,9.345,9.345,9.253,9.289,200000.0
2006-02-08 21:49:00,9.317,9.395,9.244,9.328,550000.0
2006-02-08 21:50:00,9.377,9.377,9.284,9.343,350000.0
2006-02-08 21:51:00,9.29,9.369,9.258,9.358,200000.0
2006-02-08 21:52:00,9.259,9.362,9.259,9.348,150000.0
2006-02-08 21:55:00,9.332,9.332,9.33,9.33,100000.0
2006-02-08 21:56:00,9.278,9.368,9.276,9.33,450000.0
2006-02-08 21:59:00,9.275,9.349,9.246,9.252,650000.0
2006-02-08 22:03:00,9.344,9.344,9.249,9.341,250000.0
2006-02-08 22:04:00,9.366,9.366,9.299,9.308,300000.0
2006-02-08 22:05:00,9.264,9.412,9.264,9.369,550000.0
2006-02-08 22:06:00,9.357,9.41,9.288,9.348,350000.0
2006-02-08 22:09:00,9.345,9.345,9.253,9.289,300000.0
2006-02-08 22:10:00,9.291,9.364,9.207,9.332,500000.0
2006-02-08 22:13:00,9.299,9.349,9.274,9.349,400000.0
2006-02-08 22:15:00,9.258,9.383,9.258,9.347,450000.0
2006-02-08 22:17:00,9.346,9.374,9.231,9.272,300000.0
2006-02-08 22:18:00,9.366,9.369,9.289,9.369,200000.0
2006-02-08 22:21:00,9.336,9.336,9.243,9.279,350000.0
2006-02-08 22:22:00,9.329,9.368,9.288,9.3,500000.0
2006-02-08 22:24:00,9.295,9.343,9.235,9.269,300000.0
2006-02-08 22:25:00,9.211,9.325,9.211,9.313,400000.0
2006-02-08 22:27:00,9.322,9.322,9.223,9.263,200000.0
2006-02-08 22:29:00,9.309,9.328,9.25,9.315,450000.0
2006-02-08 22:31:00,9.32,9.323,9.244,9.323,400000.0
2006-02-08 22:32:00,9.261,9.386,9.253,9.285,500000.0
2006-02-08 22:33:00,9.373,9.373,9.282,9.348,350000.0
2006-02-08 22:34:00,9.334,9.359,9.236,9.359,350000.0
2006-02-08 22:35:00,9.251,9.359,9.251,9.337,150000.0
2006-02-08 22:36:00,9.339,9.351,9.267,9.323,350000.0
2006-02-08 22:37:00,9.262,9.342,9.262,9.33,350000.0
2006-02-08 22:38:00,9.319,9.355,9.307,9.307,150000.0
2006-02-08 22:39:00,9.316,9.344,9.316,9.344,100000.0
2006-02-08 22:42:00,9.345,9.371,9.25,9.265,500000.0
2006-02-08 22:51:00,9.337,9.377,9.271,9.293,450000.0
2006-02-08 22:52:00,9.307,9.331,9.213,9.253,500000.0
2006-02-08 22:54:00,9.25,9.345,9.25,9.345,250000.0
2006-02-08 22:55:00,9.294,9.325,9.227,9.257,550000.0
2006-02-08 22:57:00,9.291,9.328,9.258,9.305,400000.0
2006-02-08 22:58:00,9.303,9.37,9.301,9.301,250000.0
2006-02-08 22:59:00,9.328,9.379,9.296,9.344,300000.0
2006-02-08 23:01:00,9.335,9.335,9.243,9.279,200000.0
2006-02-08 23:03:00,9.252,9.336,9.247,9.283,700000.0
2006-02-08 23:05:00,9.246,9.368,9.246,9.28,350000.0
2006-02-08 23:09:00,9.317,9.366,9.232,9.352,250000.0
2006-02-08 23:10:00,9.349,9.358,9.317,9.323,250000.0
2006-02-08 23:17:00,9.38,9.38,9.245,9.321,500000.0
2006-02-08 23:18:00,9.279,9.279,9.279,9.279,50000.0
2006-02-08 23:19:00,9.261,9.329,9.25,9.302,450000.0
2006-02-08 23:21:00,9.333,9.333,9.331,9.331,100000.0
2006-02-08 23:23:00,9.353,9.411,9.319,9.396,500000.0
2006-02-08 23:24:00,9.294,9.381,9.274,9.338,650000.0
2006-02-08 23:27:00,9.384,9.384,9.291,9.337,400000.0
2006-02-08 23:29:00,9.36,9.391,9.279,9.309,400000.0
2006-02-08 23:32:00,9.346,9.346,9.245,9.285,200000.0
2006-02-08 23:35:00,9.243,9.367,9.243,9.291,500000.0
2006-02-08 23:36:00,9.379,9.381,9.262,9.338,500000.0
2006-02-08 23:37:00,9.26,9.37,9.26,9.347,450000.0
2006-02-08 23:42:00,9.298,9.367,9.298,9.367,400000.0
2006-02-08 23:44:00,9.328,9.328,9.218,9.25,250000.0
2006-02-08 23:45:00,9.252,9.376,9.252,9.376,350000.0
2006-02-08 23:52:00,9.354,9.354,9.27,9.304,200000.0
2006-02-08 23:56:00,9.344,9.344,9.245,9.283,200000.0
2006-02-08 23:59:00,9.357,9.357,9.273,9.305,200000.0
2006-02-09 00:00:00,9.43,9.67,9.43,9.63,250000.0
2006-02-09 00:13:00,9.332,9.35,9.276,9.348,250000.0
2006-02-09 00:14:00,9.286,9.384,9.262,9.264,300000.0
2006-02-09 00:16:00,9.263,9.339,9.263,9.339,150000.0
2006-02-09 00:27:00,9.347,9.347,9.263,9.295,200000.0
2006-02-09 00:32:00,9.354,9.354,9.27,9.303,200000.0
2006-02-09 00:34:00,9.364,9.364,9.28,9.314,200000.0
2006-02-09 00:36:00,9.289,9.356,9.266,9.266,200000.0
2006-02-09 00:40:00,9.351,9.351,9.287,9.287,100000.0
2006-02-09 00:45:00,9.364,9.364,9.265,9.304,200000.0
2006-02-09 00:46:00,9.365,9.365,9.346,9.346,100000.0
2006-02-09 00:51:00,9.373,9.425,9.292,9.324,450000.0
2006-02-09 00:53:00,9.381,9.409,9.286,9.382,350000.0
2006-02-09 01:01:00,9.395,9.395,9.311,9.344,200000.0
2006-02-09 01:02:00,9.39,9.39,9.336,9.336,150000.0
2006-02-09 01:03:00,9.295,9.365,9.274,9.365,300000.0
2006-02-09 01:05:00,9.383,9.383,9.274,9.308,200000.0
2006-02-09 01:09:00,9.358,9.402,9.335,9.335,450000.0
2006-02-09 01:14:00,9.375,9.375,9.283,9.319,200000.0
2006-02-09 01:16:00,9.281,9.364,9.279,9.358,250000.0
2006-02-09 01:17:00,9.379,9.382,9.372,9.382,200000.0
2006-02-09 01:30:00,9.384,9.384,9.284,9.324,200000.0
2006-02-09 01:36:00,9.365,9.419,9.293,9.327,600000.0
2006-02-09 01:40:00,9.429,9.429,9.322,9.389,250000.0
2006-02-09 01:51:00,9.392,9.392,9.295,9.385,250000.0
2006-02-09 01:52:00,9.361,9.361,9.327,9.346,150000.0
2006-02-09 01:55:00,9.399,9.399,9.32,9.353,200000.0
2006-02-09 01:59:00,9.405,9.405,9.313,9.349,200000.0
2006-02-09 02:00:00,9.433,9.433,9.338,9.365,400000.0
2006-02-09 02:04:00,9.451,9.457,9.316,9.361,400000.0
2006-02-09 02:06:00,9.362,9.394,9.33,9.394,200000.0
2006-02-09 02:07:00,9.372,9.395,9.367,9.367,150000.0
2006-02-09 02:10:00,9.426,9.426,9.341,9.375,200000.0
2006-02-09 02:12:00,9.379,9.462,9.333,9.368,850000.0
2006-02-09 02:13:00,9.379,9.44,9.323,9.368,550000.0
2006-02-09 02:16:00,9.377,9.453,9.361,9.361,400000.0
2006-02-09 02:19:00,9.505,9.513,9.393,9.393,200000.0
2006-02-09 02:21:00,9.466,9.466,9.381,9.414,200000.0
2006-02-09 02:25:00,9.449,9.449,9.378,9.378,100000.0
2006-02-09 02:26:00,9.383,9.508,9.383,9.449,400000.0
2006-02-09 02:28:00,9.36,9.476,9.349,9.473,350000.0
2006-02-09 02:33:00,9.391,9.473,9.391,9.449,250000.0
2006-02-09 02:34:00,9.354,9.438,9.354,9.369,150000.0
2006-02-09 02:36:00,9.444,9.444,9.374,9.374,100000.0
2006-02-09 02:38:00,9.399,9.459,9.399,9.459,150000.0
2006-02-09 02:41:00,9.464,9.501,9.36,9.501,500000.0
2006-02-09 02:42:00,9.471,9.472,9.386,9.472,200000.0
2006-02-09 02:44:00,9.47,9.501,9.367,9.41,450000.0
2006-02-09 02:45:00,9.389,9.473,9.389,9.473,300000.0
2006-02-09 02:46:00,9.455,9.455,9.355,9.438,450000.0
2006-02-09 02:47:00,9.357,9.491,9.357,9.491,250000.0
2006-02-09 02:48:00,9.346,9.444,9.346,9.439,400000.0
2006-02-09 02:49:00,9.475,9.504,9.371,9.426,350000.0
2006-02-09 02:53:00,9.455,9.455,9.376,9.412,200000.0
2006-02-09 02:59:00,9.393,9.487,9.338,9.448,650000.0
2006-02-09 03:00:00,9.482,9.486,9.387,9.387,250000.0
2006-02-09 03:01:00,9.409,9.496,9.409,9.413,300000.0
2006-02-09 03:02:00,9.474,9.474,9.366,9.366,350000.0
2006-02-09 03:03:00,9.396,9.47,9.385,9.408,450000.0
2006-02-09 03:04:00,9.389,9.457,9.342,9.457,400000.0
2006-02-09 03:05:00,9.353,9.465,9.353,9.363,300000.0
2006-02-09 03:07:00,9.363,9.438,9.312,9.409,650000.0
2006-02-09 03:08:00,9.342,9.435,9.327,9.341,450000.0
2006-02-09 03:10:00,9.332,9.435,9.317,9.317,650000.0
2006-02-09 03:12:00,9.352,9.434,9.334,9.388,400000.0
2006-02-09 03:13:00,9.412,9.511,9.369,9.381,700000.0
2006-02-09 03:15:00,9.428,9.447,9.364,9.447,400000.0
2006-02-09 03:18:00,9.407,9.422,9.311,9.407,400000.0
2006-02-09 03:19:00,9.44,9.496,9.365,9.365,700000.0
2006-02-09 03:20:00,9.441,9.479,9.327,9.339,900000.0
2006-02-09 03:21:00,9.438,9.443,9.408,9.438,250000.0
2006-02-09 03:22:00,9.429,9.472,9.333,9.384,550000.0
2006-02-09 03:23:00,9.384,9.473,9.337,9.469,400000.0
2006-02-09 03:24:00,9.443,9.445,9.387,9.437,350000.0
2006-02-09 03:25:00,9.377,9.47,9.351,9.46,350000.0
2006-02-09 03:26:00,9.353,9.455,9.337,9.455,500000.0
2006-02-09 03:27:00,9.355,9.44,9.336,9.44,500000.0
2006-02-09 03:29:00,9.375,9.462,9.323,9.45,650000.0
2006-02-09 03:30:00,9.447,9.447,9.344,9.344,400000.0
2006-02-09 03:31:00,9.339,9.41,9.332,9.384,450000.0
2006-02-09 03:32:00,9.471,9.471,9.392,9.449,300000.0
2006-02-09 03:33:00,9.44,9.44,9.33,9.386,600000.0
2006-02-09 03:34:00,9.456,9.512,9.353,9.353,400000.0
2006-02-09 03:35:00,9.358,9.512,9.358,9.484,550000.0
2006-02-09 03:36:00,9.428,9.468,9.357,9.464,350000.0
2006-02-09 03:37:00,9.361,9.432,9.35,9.428,400000.0
2006-02-09 03:39:00,9.413,9.473,9.325,9.325,450000.0
2006-02-09 03:40:00,9.35,9.445,9.35,9.375,550000.0
2006-02-09 03:41:00,9.424,9.469,9.353,9.365,400000.0
2006-02-09 03:42:00,9.36,9.482,9.357,9.432,500000.0
2006-02-09 03:43:00,9.436,9.46,9.319,9.384,750000.0
2006-02-09 03:44:00,9.427,9.432,9.339,9.363,350000.0
2006-02-09 03:45:00,9.4,9.47,9.332,9.409,550000.0
2006-02-09 03:47:00,9.435,9.467,9.334,9.409,400000.0
2006-02-09 03:48:00,9.356,9.453,9.348,9.348,200000.0
2006-02-09 03:49:00,9.416,9.443,9.351,9.418,550000.0
2006-02-09 03:50:00,9.354,9.438,9.339,9.36,250000.0
2006-02-09 03:51:00,9.351,9.442,9.342,9.411,450000.0
2006-02-09 03:53:00,9.368,9.423,9.333,9.333,400000.0
2006-02-09 03:54:00,9.446,9.485,9.395,9.467,250000.0
2006-02-09 03:55:00,9.337,9.429,9.333,9.429,450000.0
2006-02-09 03:56:00,9.429,9.43,9.354,9.409,450000.0
2006-02-09 03:57:00,9.387,9.46,9.371,9.371,350000.0
2006-02-09 03:58:00,9.456,9.495,9.372,9.385,1000000.0
2006-02-09 03:59:00,9.463,9.505,9.414,9.457,300000.0
2006-02-09 04:00:00,9.478,9.493,9.393,9.493,350000.0
2006-02-09 04:01:00,9.461,9.482,9.354,9.354,600000.0
2006-02-09 04:02:00,9.355,9.47,9.355,9.419,400000.0
2006-02-09 04:03:00,9.355,9.431,9.343,9.431,250000.0
2006-02-09 04:04:00,9.425,9.434,9.324,9.432,450000.0
2006-02-09 04:05:00,9.442,9.46,9.334,9.457,450000.0
2006-02-09 04:06:00,9.422,9.458,9.366,9.394,450000.0
2006-02-09 04:09:00,9.354,9.448,9.354,9.381,400000.0
2006-02-09 04:10:00,9.364,9.446,9.323,9.359,350000.0
2006-02-09 04:11:00,9.39,9.474,9.34,9.474,250000.0
2006-02-09 04:12:00,9.38,9.479,9.38,9.477,500000.0
2006-02-09 04:13:00,9.419,9.462,9.343,9.432,400000.0
2006-02-09 04:14:00,9.425,9.475,9.371,9.464,400000.0
2006-02-09 04:15:00,9.427,9.438,9.343,9.429,450000.0
2006-02-09 04:16:00,9.333,9.436,9.333,9.372,300000.0
2006-02-09 04:17:00,9.333,9.471,9.333,9.376,500000.0
2006-02-09 04:18:00,9.467,9.467,9.359,9.427,250000.0
2006-02-09 04:20:00,9.47,9.47,9.342,9.364,450000.0
2006-02-09 04:21:00,9.35,9.503,9.35,9.479,550000.0
2006-02-09 04:22:00,9.43,9.464,9.372,9.385,400000.0
2006-02-09 04:23:00,9.368,9.465,9.368,9.463,550000.0
2006-02-09 04:24:00,9.435,9.471,9.339,9.427,400000.0
2006-02-09 04:25:00,9.329,9.47,9.327,9.454,550000.0
2006-02-09 04:26:00,9.397,9.41,9.308,9.317,700000.0
2006-02-09 04:27:00,9.414,9.459,9.339,9.442,350000.0
2006-02-09 04:28:00,9.48,9.48,9.376,9.462,300000.0
2006-02-09 04:29:00,9.433,9.478,9.36,9.38,800000.0
2006-02-09 04:30:00,9.332,9.482,9.332,9.372,300000.0
2006-02-09 04:31:00,9.411,9.495,9.357,9.474,450000.0
2006-02-09 04:33:00,9.37,9.436,9.31,9.351,450000.0
2006-02-09 04:34:00,9.418,9.476,9.323,9.323,450000.0
2006-02-09 04:35:00,9.483,9.499,9.344,9.407,600000.0
2006-02-09 04:36:00,9.424,9.472,9.374,9.472,300000.0
2006-02-09 04:37:00,9.406,9.421,9.406,9.421,100000.0
2006-02-09 04:39:00,9.369,9.438,9.339,9.406,550000.0
2006-02-09 04:40:00,9.343,9.431,9.317,9.317,400000.0
2006-02-09 04:42:00,9.448,9.452,9.306,9.452,600000.0
2006-02-09 04:44:00,9.463,9.463,9.344,9.456,550000.0
2006-02-09 04:45:00,9.458,9.458,9.371,9.42,350000.0
2006-02-09 04:46:00,9.475,9.498,9.376,9.376,350000.0
2006-02-09 04:47:00,9.439,9.444,9.302,9.302,400000.0
2006-02-09 04:48:00,9.43,9.462,9.34,9.34,350000.0
2006-02-09 04:49:00,9.324,9.46,9.324,9.385,500000.0
2006-02-09 04:50:00,9.434,9.438,9.35,9.359,450000.0
2006-02-09 04:51:00,9.452,9.452,9.332,9.442,350000.0
2006-02-09 04:52:00,9.457,9.483,9.346,9.436,400000.0
2006-02-09 04:53:00,9.374,9.488,9.35,9.478,300000.0
2006-02-09 04:54:00,9.441,9.475,9.414,9.414,400000.0
2006-02-09 04:56:00,9.445,9.459,9.34,9.34,450000.0
2006-02-09 04:57:00,9.388,9.469,9.333,9.425,350000.0
2006-02-09 04:58:00,9.479,9.479,9.344,9.403,450000.0
2006-02-09 04:59:00,9.319,9.455,9.313,9.433,300000.0
2006-02-09 05:00:00,9.406,9.477,9.339,9.4,500000.0
2006-02-09 05:03:00,9.457,9.457,9.364,9.364,500000.0
2006-02-09 05:04:00,9.364,9.476,9.358,9.476,350000.0
2006-02-09 05:05:00,9.441,9.51,9.36,9.479,400000.0
2006-02-09 05:07:00,9.439,9.485,9.344,9.4,800000.0
2006-02-09 05:08:00,9.363,9.46,9.363,9.43,500000.0
2006-02-09 05:10:00,9.435,9.503,9.384,9.448,600000.0
2006-02-09 05:11:00,9.443,9.47,9.389,9.452,350000.0
2006-02-09 05:12:00,9.341,9.484,9.341,9.373,650000.0
2006-02-09 05:13:00,9.382,9.465,9.381,9.428,450000.0
2006-02-09 05:15:00,9.435,9.435,9.343,9.389,400000.0
2006-02-09 05:16:00,9.401,9.455,9.36,9.441,350000.0
2006-02-09 05:21:00,9.421,9.441,9.421,9.441,150000.0
2006-02-09 05:22:00,9.343,9.437,9.343,9.437,200000.0
2006-02-09 05:24:00,9.401,9.485,9.367,9.485,400000.0
2006-02-09 05:27:00,9.42,9.461,9.374,9.443,450000.0
2006-02-09 05:28:00,9.418,9.485,9.418,9.446,350000.0
2006-02-09 05:29:00,9.436,9.457,9.397,9.457,300000.0
2006-02-09 05:34:00,9.486,9.486,9.434,9.438,400000.0
2006-02-09 05:35:00,9.438,9.496,9.365,9.408,650000.0
2006-02-09 05:36:00,9.427,9.427,9.347,9.347,300000.0
2006-02-09 05:37:00,9.446,9.448,9.343,9.395,400000.0
2006-02-09 05:38:00,9.434,9.516,9.356,9.37,500000.0
2006-02-09 05:39:00,9.481,9.481,9.348,9.422,500000.0
2006-02-09 05:41:00,9.441,9.476,9.388,9.476,150000.0
2006-02-09 05:43:00,9.439,9.441,9.331,9.332,600000.0
2006-02-09 05:44:00,9.484,9.502,9.388,9.388,550000.0
2006-02-09 05:45:00,9.489,9.489,9.353,9.378,500000.0
2006-02-09 05:46:00,9.337,9.477,9.337,9.371,750000.0
2006-02-09 05:48:00,9.455,9.474,9.378,9.378,250000.0
2006-02-09 05:49:00,9.473,9.5,9.398,9.409,450000.0
2006-02-09 05:50:00,9.456,9.456,9.349,9.349,200000.0
2006-02-09 05:51:00,9.483,9.483,9.338,9.338,650000.0
2006-02-09 05:52:00,9.398,9.474,9.346,9.451,650000.0
2006-02-09 05:55:00,9.395,9.461,9.358,9.395,350000.0
2006-02-09 05:57:00,9.379,9.467,9.353,9.449,500000.0
2006-02-09 05:58:00,9.478,9.478,9.347,9.447,300000.0
2006-02-09 05:59:00,9.458,9.482,9.356,9.417,400000.0
2006-02-09 06:00:00,9.404,9.498,9.377,9.447,300000.0
2006-02-09 06:01:00,9.396,9.51,9.396,9.458,300000.0
2006-02-09 06:02:00,9.431,9.506,9.4,9.43,350000.0
2006-02-09 06:03:00,9.392,9.489,9.377,9.419,400000.0
2006-02-09 06:04:00,9.457,9.525,9.367,9.432,550000.0
2006-02-09 06:05:00,9.475,9.475,9.334,9.397,250000.0
2006-02-09 06:06:00,9.448,9.448,9.324,9.367,550000.0
2006-02-09 06:07:00,9.445,9.46,9.37,9.44,300000.0
2006-02-09 06:08:00,9.47,9.567,9.365,9.365,600000.0
2006-02-09 06:09:00,9.468,9.501,9.37,9.492,550000.0
2006-02-09 06:10:00,9.453,9.485,9.357,9.39,400000.0
2006-02-09 06:11:00,9.44,9.474,9.39,9.435,400000.0
2006-02-09 06:12:00,9.38,9.438,9.345,9.438,350000.0
2006-02-09 06:13:00,9.429,9.442,9.35,9.39,450000.0
2006-02-09 06:14:00,9.448,9.46,9.438,9.457,200000.0
2006-02-09 06:15:00,9.459,9.519,9.406,9.498,550000.0
2006-02-09 06:16:00,9.383,9.461,9.379,9.446,400000.0
2006-02-09 06:17:00,9.421,9.489,9.421,9.424,350000.0
2006-02-09 06:18:00,9.46,9.491,9.365,9.365,250000.0
2006-02-09 06:19:00,9.47,9.483,9.42,9.424,350000.0
2006-02-09 06:20:00,9.434,9.514,9.393,9.393,300000.0
2006-02-09 06:21:00,9.426,9.511,9.398,9.511,300000.0
2006-02-09 06:22:00,9.438,9.515,9.401,9.412,400000.0
2006-02-09 06:23:00,9.379,9.529,9.379,9.511,450000.0
2006-02-09 06:24:00,9.445,9.445,9.388,9.388,250000.0
2006-02-09 06:27:00,9.497,9.497,9.409,9.464,250000.0
2006-02-09 06:28:00,9.463,9.487,9.431,9.483,300000.0
2006-02-09 06:29:00,9.451,9.56,9.396,9.514,400000.0
2006-02-09 06:30:00,9.477,9.52,9.378,9.435,450000.0
2006-02-09 06:31:00,9.482,9.501,9.415,9.423,450000.0
2006-02-09 06:32:00,9.415,9.463,9.363,9.429,350000.0
2006-02-09 06:33:00,9.383,9.497,9.383,9.473,550000.0
2006-02-09 06:34:00,9.4,9.49,9.382,9.382,250000.0
2006-02-09 06:35:00,9.462,9.53,9.437,9.482,400000.0
2006-02-09 06:36:00,9.477,9.489,9.391,9.489,300000.0
2006-02-09 06:37:00,9.533,9.563,9.391,9.391,800000.0
2006-02-09 06:38:00,9.427,9.522,9.37,9.391,600000.0
2006-02-09 06:42:00,9.461,9.461,9.414,9.453,350000.0
2006-02-09 06:44:00,9.452,9.52,9.379,9.431,550000.0
2006-02-09 06:45:00,9.396,9.523,9.387,9.387,400000.0
2006-02-09 06:46:00,9.503,9.52,9.394,9.394,450000.0
2006-02-09 06:47:00,9.398,9.478,9.335,9.478,900000.0
2006-02-09 06:48:00,9.466,9.509,9.388,9.466,350000.0
2006-02-09 06:50:00,9.36,9.506,9.36,9.468,550000.0
2006-02-09 06:51:00,9.454,9.499,9.369,9.416,550000.0
2006-02-09 06:52:00,9.411,9.519,9.378,9.487,450000.0
2006-02-09 06:53:00,9.433,9.513,9.417,9.487,450000.0
2006-02-09 06:54:00,9.503,9.52,9.415,9.466,600000.0
2006-02-09 06:55:00,9.44,9.489,9.342,9.489,400000.0
2006-02-09 06:56:00,9.441,9.474,9.409,9.474,200000.0
2006-02-09 06:57:00,9.433,9.462,9.371,9.405,400000.0
2006-02-09 06:58:00,9.437,9.488,9.384,9.488,400000.0
2006-02-09 06:59:00,9.437,9.504,9.373,9.497,650000.0
2006-02-09 07:00:00,9.462,9.462,9.383,9.453,300000.0
2006-02-09 07:01:00,9.437,9.501,9.386,9.386,450000.0
2006-02-09 07:03:00,9.474,9.527,9.409,9.447,700000.0
2006-02-09 07:04:00,9.457,9.502,9.379,9.46,400000.0
2006-02-09 07:06:00,9.445,9.451,9.329,9.345,350000.0
2006-02-09 07:07:00,9.466,9.466,9.387,9.409,400000.0
2006-02-09 07:08:00,9.384,9.497,9.384,9.442,400000.0
2006-02-09 07:09:00,9.416,9.493,9.378,9.493,450000.0
2006-02-09 07:10:00,9.403,9.475,9.399,9.399,500000.0
2006-02-09 07:12:00,9.467,9.51,9.401,9.461,450000.0
2006-02-09 07:14:00,9.391,9.496,9.354,9.451,800000.0
2006-02-09 07:15:00,9.445,9.5,9.353,9.411,500000.0
2006-02-09 07:17:00,9.421,9.478,9.391,9.478,400000.0
2006-02-09 07:18:00,9.466,9.466,9.399,9.451,400000.0
2006-02-09 07:20:00,9.487,9.487,9.372,9.461,450000.0
2006-02-09 07:21:00,9.471,9.497,9.37,9.39,350000.0
2006-02-09 07:23:00,9.391,9.497,9.379,9.433,550000.0
2006-02-09 07:24:00,9.442,9.474,9.408,9.474,200000.0
2006-02-09 07:25:00,9.505,9.505,9.434,9.452,400000.0
2006-02-09 07:26:00,9.392,9.505,9.389,9.469,350000.0
2006-02-09 07:27:00,9.429,9.464,9.398,9.398,250000.0
2006-02-09 07:29:00,9.411,9.495,9.384,9.457,250000.0
2006-02-09 07:31:00,9.439,9.441,9.439,9.441,100000.0
2006-02-09 07:33:00,9.432,9.467,9.352,9.352,350000.0
2006-02-09 07:34:00,9.485,9.494,9.396,9.448,350000.0
2006-02-09 07:35:00,9.412,9.458,9.337,9.458,250000.0
2006-02-09 07:36:00,9.413,9.497,9.412,9.426,500000.0
2006-02-09 07:37:00,9.342,9.495,9.342,9.445,450000.0
2006-02-09 07:38:00,9.448,9.448,9.339,9.41,400000.0
2006-02-09 07:39:00,9.444,9.466,9.378,9.466,350000.0
2006-02-09 07:42:00,9.454,9.477,9.368,9.425,400000.0
2006-02-09 07:45:00,9.385,9.482,9.356,9.461,400000.0
2006-02-09 07:48:00,9.445,9.458,9.377,9.457,200000.0
2006-02-09 07:49:00,9.383,9.491,9.38,9.459,350000.0
2006-02-09 07:50:00,9.462,9.492,9.372,9.488,300000.0
2006-02-09 07:51:00,9.433,9.525,9.423,9.499,600000.0
2006-02-09 07:53:00,9.349,9.46,9.349,9.46,200000.0
2006-02-09 07:55:00,9.459,9.459,9.411,9.411,100000.0
2006-02-09 07:57:00,9.355,9.467,9.347,9.386,550000.0
2006-02-09 07:58:00,9.459,9.459,9.42,9.42,200000.0
2006-02-09 07:59:00,9.385,9.452,9.385,9.392,200000.0
2006-02-09 08:00:00,9.362,9.504,9.362,9.465,350000.0
2006-02-09 08:02:00,9.346,9.448,9.316,9.395,750000.0
2006-02-09 08:03:00,9.36,9.446,9.36,9.444,450000.0
2006-02-09 08:04:00,9.398,9.495,9.369,9.369,300000.0
2006-02-09 08:05:00,9.406,9.484,9.363,9.441,550000.0
2006-02-09 08:06:00,9.404,9.473,9.368,9.402,400000.0
2006-02-09 08:07:00,9.456,9.456,9.324,9.442,500000.0
2006-02-09 08:10:00,9.461,9.491,9.346,9.394,650000.0
2006-02-09 08:12:00,9.475,9.475,9.372,9.372,100000.0
2006-02-09 08:14:00,9.358,9.485,9.358,9.38,400000.0
2006-02-09 08:15:00,9.365,9.485,9.365,9.485,250000.0
2006-02-09 08:16:00,9.436,9.482,9.35,9.474,500000.0
2006-02-09 08:17:00,9.498,9.498,9.398,9.475,650000.0
2006-02-09 08:18:00,9.45,9.45,9.337,9.433,550000.0
2006-02-09 08:19:00,9.376,9.458,9.376,9.407,250000.0
2006-02-09 08:20:00,9.476,9.476,9.329,9.433,550000.0
2006-02-09 08:21:00,9.383,9.529,9.356,9.417,550000.0
2006-02-09 08:22:00,9.333,9.44,9.333,9.356,350000.0
2006-02-09 08:23:00,9.364,9.469,9.364,9.466,550000.0
2006-02-09 08:24:00,9.483,9.483,9.381,9.463,500000.0
2006-02-09 08:25:00,9.333,9.456,9.333,9.446,350000.0
2006-02-09 08:26:00,9.453,9.459,9.356,9.456,500000.0
2006-02-09 08:27:00,9.383,9.442,9.383,9.442,250000.0
2006-02-09 08:28:00,9.448,9.468,9.359,9.425,450000.0
2006-02-09 08:29:00,9.334,9.431,9.292,9.431,400000.0
2006-02-09 08:30:00,9.456,9.463,9.382,9.431,400000.0
2006-02-09 08:31:00,9.367,9.445,9.366,9.401,400000.0
2006-02-09 08:32:00,9.481,9.481,9.427,9.427,100000.0
2006-02-09 08:36:00,9.422,9.436,9.324,9.362,500000.0
2006-02-09 08:37:00,9.389,9.478,9.352,9.428,400000.0
2006-02-09 08:40:00,9.415,9.471,9.388,9.436,250000.0
2006-02-09 08:41:00,9.432,9.453,9.388,9.388,350000.0
2006-02-09 08:43:00,9.326,9.442,9.318,9.348,600000.0
2006-02-09 08:45:00,9.436,9.472,9.385,9.385,350000.0
2006-02-09 08:46:00,9.46,9.484,9.363,9.446,500000.0
2006-02-09 08:48:00,9.35,9.407,9.35,9.387,450000.0
2006-02-09 08:49:00,9.47,9.47,9.361,9.417,400000.0
2006-02-09 08:50:00,9.322,9.46,9.322,9.419,400000.0
2006-02-09 08:52:00,9.337,9.424,9.323,9.424,450000.0
2006-02-09 08:53:00,9.454,9.463,9.381,9.44,400000.0
2006-02-09 08:55:00,9.455,9.456,9.297,9.45,450000.0
2006-02-09 08:56:00,9.37,9.435,9.327,9.417,550000.0
2006-02-09 08:57:00,9.426,9.437,9.312,9.369,550000.0
2006-02-09 08:58:00,9.387,9.43,9.281,9.39,400000.0
2006-02-09 08:59:00,9.453,9.463,9.336,9.42,500000.0
2006-02-09 09:00:00,9.41,9.515,9.36,9.373,550000.0
2006-02-09 09:01:00,9.359,9.462,9.342,9.46,250000.0
2006-02-09 09:04:00,9.418,9.469,9.315,9.469,400000.0
2006-02-09 09:10:00,9.454,9.457,9.339,9.442,350000.0
2006-02-09 09:11:00,9.429,9.429,9.319,9.358,550000.0
2006-02-09 09:12:00,9.435,9.502,9.368,9.38,550000.0
2006-02-09 09:13:00,9.402,9.464,9.363,9.462,450000.0
2006-02-09 09:14:00,9.423,9.47,9.368,9.37,500000.0
2006-02-09 09:15:00,9.381,9.468,9.356,9.437,350000.0
2006-02-09 09:16:00,9.398,9.482,9.349,9.38,350000.0
2006-02-09 09:18:00,9.446,9.49,9.37,9.445,400000.0
2006-02-09 09:19:00,9.488,9.488,9.371,9.47,450000.0
2006-02-09 09:21:00,9.413,9.458,9.351,9.458,550000.0
2006-02-09 09:23:00,9.355,9.436,9.309,9.418,450000.0
2006-02-09 09:25:00,9.444,9.446,9.343,9.37,350000.0
2006-02-09 09:29:00,9.333,9.48,9.331,9.463,300000.0
2006-02-09 09:32:00,9.44,9.48,9.399,9.48,250000.0
2006-02-09 09:33:00,9.425,9.461,9.308,9.461,450000.0
2006-02-09 09:35:00,9.36,9.478,9.36,9.478,350000.0
2006-02-09 09:36:00,9.396,9.489,9.346,9.349,500000.0
2006-02-09 09:37:00,9.434,9.466,9.345,9.433,400000.0
2006-02-09 09:38:00,9.384,9.459,9.317,9.438,450000.0
2006-02-09 09:39:00,9.453,9.453,9.307,9.441,500000.0
2006-02-09 09:45:00,9.465,9.474,9.338,9.456,450000.0
2006-02-09 09:46:00,9.351,9.424,9.347,9.353,600000.0
2006-02-09 09:47:00,9.377,9.48,9.344,9.47,650000.0
2006-02-09 09:49:00,9.416,9.466,9.353,9.39,350000.0
2006-02-09 09:51:00,9.441,9.448,9.347,9.428,350000.0
2006-02-09 09:52:00,9.469,9.469,9.333,9.425,400000.0
2006-02-09 09:53:00,9.331,9.43,9.327,9.327,400000.0
2006-02-09 09:55:00,9.421,9.464,9.346,9.368,400000.0
2006-02-09 09:56:00,9.369,9.478,9.349,9.461,400000.0
2006-02-09 09:57:00,9.363,9.425,9.287,9.409,500000.0
2006-02-09 09:58:00,9.339,9.416,9.316,9.38,400000.0
2006-02-09 09:59:00,9.371,9.461,9.334,9.45,450000.0
2006-02-09 10:00:00,9.415,9.421,9.317,9.416,550000.0
2006-02-09 10:01:00,9.407,9.461,9.328,9.414,500000.0
2006-02-09 10:02:00,9.323,9.456,9.323,9.416,350000.0
2006-02-09 10:03:00,9.388,9.392,9.283,9.327,400000.0
2006-02-09 10:04:00,9.405,9.43,9.335,9.366,400000.0
2006-02-09 10:07:00,9.364,9.394,9.287,9.322,400000.0
2006-02-09 10:08:00,9.433,9.434,9.31,9.434,300000.0
2006-02-09 10:11:00,9.425,9.425,9.28,9.288,500000.0
2006-02-09 10:12:00,9.424,9.424,9.316,9.391,350000.0
2006-02-09 10:14:00,9.36,9.451,9.339,9.342,400000.0
2006-02-09 10:15:00,9.408,9.47,9.332,9.402,750000.0
2006-02-09 10:17:00,9.378,9.422,9.326,9.328,400000.0
2006-02-09 10:18:00,9.298,9.435,9.297,9.435,450000.0
2006-02-09 10:19:00,9.361,9.446,9.315,9.388,400000.0
2006-02-09 10:20:00,9.352,9.453,9.331,9.331,550000.0
2006-02-09 10:21:00,9.408,9.453,9.389,9.434,400000.0
2006-02-09 10:22:00,9.33,9.488,9.33,9.392,400000.0
2006-02-09 10:23:00,9.44,9.525,9.358,9.462,450000.0
2006-02-09 10:24:00,9.487,9.561,9.381,9.477,900000.0
2006-02-09 10:25:00,9.347,9.47,9.28,9.425,700000.0
2006-02-09 10:26:00,9.466,9.466,9.335,9.335,350000.0
2006-02-09 10:27:00,9.425,9.457,9.35,9.457,450000.0
2006-02-09 10:28:00,9.459,9.477,9.366,9.398,350000.0
2006-02-09 10:29:00,9.461,9.461,9.318,9.431,900000.0
2006-02-09 10:31:00,9.326,9.422,9.326,9.387,350000.0
2006-02-09 10:32:00,9.407,9.439,9.31,9.438,700000.0
2006-02-09 10:33:00,9.449,9.488,9.363,9.463,400000.0
2006-02-09 10:34:00,9.484,9.484,9.337,9.429,500000.0
2006-02-09 10:35:00,9.36,9.46,9.36,9.394,400000.0
2006-02-09 10:36:00,9.387,9.495,9.355,9.376,500000.0
2006-02-09 10:38:00,9.345,9.477,9.345,9.452,400000.0
2006-02-09 10:39:00,9.426,9.434,9.276,9.31,650000.0
2006-02-09 10:40:00,9.405,9.457,9.315,9.43,550000.0
2006-02-09 10:42:00,9.412,9.473,9.323,9.411,750000.0
2006-02-09 10:46:00,9.409,9.469,9.365,9.469,400000.0
2006-02-09 10:47:00,9.419,9.45,9.299,9.299,350000.0
2006-02-09 10:48:00,9.34,9.451,9.282,9.451,450000.0
2006-02-09 10:49:00,9.471,9.471,9.338,9.348,600000.0
2006-02-09 10:50:00,9.428,9.476,9.341,9.341,800000.0
2006-02-09 10:51:00,9.447,9.525,9.389,9.462,550000.0
2006-02-09 10:52:00,9.426,9.458,9.312,9.422,950000.0
2006-02-09 10:53:00,9.41,9.498,9.349,9.391,500000.0
2006-02-09 10:54:00,9.439,9.451,9.339,9.339,400000.0
2006-02-09 10:55:00,9.44,9.474,9.345,9.426,800000.0
2006-02-09 10:56:00,9.403,9.473,9.316,9.473,400000.0
2006-02-09 10:57:00,9.446,9.48,9.346,9.438,450000.0
2006-02-09 10:58:00,9.361,9.469,9.326,9.397,350000.0
2006-02-09 11:00:00,9.387,9.47,9.332,9.367,350000.0
2006-02-09 11:01:00,9.335,9.451,9.326,9.419,500000.0
2006-02-09 11:02:00,9.478,9.483,9.356,9.416,400000.0
2006-02-09 11:03:00,9.397,9.484,9.338,9.38,550000.0
2006-02-09 11:04:00,9.479,9.496,9.388,9.484,400000.0
2006-02-09 11:05:00,9.324,9.508,9.324,9.378,550000.0
2006-02-09 11:06:00,9.464,9.501,9.371,9.371,350000.0
2006-02-09 11:07:00,9.439,9.486,9.37,9.458,450000.0
2006-02-09 11:08:00,9.386,9.504,9.367,9.49,350000.0
2006-02-09 11:09:00,9.476,9.476,9.372,9.471,500000.0
2006-02-09 11:10:00,9.371,9.514,9.371,9.44,400000.0
2006-02-09 11:11:00,9.479,9.498,9.371,9.472,350000.0
2006-02-09 11:12:00,9.496,9.559,9.418,9.488,550000.0
2006-02-09 11:13:00,9.469,9.501,9.347,9.5,500000.0
2006-02-09 11:14:00,9.412,9.494,9.382,9.494,400000.0
2006-02-09 11:15:00,9.391,9.533,9.391,9.428,400000.0
2006-02-09 11:16:00,9.425,9.51,9.425,9.509,500000.0
2006-02-09 11:18:00,9.432,9.494,9.432,9.454,350000.0
2006-02-09 11:19:00,9.372,9.477,9.305,9.477,550000.0
2006-02-09 11:20:00,9.476,9.53,9.401,9.43,400000.0
2006-02-09 11:21:00,9.485,9.485,9.332,9.445,450000.0
2006-02-09 11:23:00,9.376,9.5,9.376,9.385,500000.0
2006-02-09 11:24:00,9.425,9.49,9.307,9.451,550000.0
2006-02-09 11:25:00,9.38,9.483,9.372,9.378,550000.0
2006-02-09 11:26:00,9.475,9.513,9.391,9.507,400000.0
2006-02-09 11:27:00,9.388,9.512,9.388,9.512,500000.0
2006-02-09 11:29:00,9.432,9.499,9.409,9.42,500000.0
2006-02-09 11:30:00,9.518,9.573,9.41,9.41,500000.0
2006-02-09 11:31:00,9.482,9.505,9.408,9.464,350000.0
2006-02-09 11:32:00,9.473,9.506,9.402,9.402,450000.0
2006-02-09 11:34:00,9.485,9.485,9.411,9.468,250000.0
2006-02-09 11:35:00,9.474,9.507,9.364,9.441,450000.0
2006-02-09 11:36:00,9.401,9.499,9.343,9.416,550000.0
2006-02-09 11:37:00,9.383,9.469,9.346,9.464,400000.0
2006-02-09 11:38:00,9.473,9.513,9.423,9.49,400000.0
2006-02-09 11:39:00,9.437,9.516,9.399,9.42,350000.0
2006-02-09 11:40:00,9.432,9.514,9.407,9.472,400000.0
2006-02-09 11:41:00,9.394,9.471,9.387,9.419,350000.0
2006-02-09 11:42:00,9.366,9.483,9.366,9.481,350000.0
2006-02-09 11:43:00,9.511,9.511,9.405,9.5,350000.0
2006-02-09 11:45:00,9.387,9.462,9.366,9.461,550000.0
2006-02-09 11:46:00,9.461,9.502,9.378,9.402,400000.0
2006-02-09 11:47:00,9.437,9.51,9.349,9.453,500000.0
2006-02-09 11:48:00,9.433,9.473,9.371,9.473,400000.0
2006-02-09 11:50:00,9.454,9.512,9.391,9.512,350000.0
2006-02-09 11:51:00,9.381,9.502,9.381,9.476,450000.0
2006-02-09 11:53:00,9.359,9.467,9.359,9.42,400000.0
2006-02-09 11:54:00,9.518,9.518,9.405,9.452,550000.0
2006-02-09 11:55:00,9.439,9.519,9.407,9.519,350000.0
2006-02-09 11:56:00,9.443,9.512,9.435,9.439,350000.0
2006-02-09 11:57:00,9.499,9.499,9.388,9.464,450000.0
2006-02-09 11:58:00,9.456,9.494,9.353,9.494,350000.0
2006-02-09 11:59:00,9.483,9.516,9.403,9.447,450000.0
2006-02-09 12:00:00,9.47,9.476,9.384,9.384,350000.0
2006-02-09 12:01:00,9.509,9.53,9.42,9.435,500000.0
2006-02-09 12:02:00,9.486,9.524,9.378,9.378,400000.0
2006-02-09 12:03:00,9.396,9.509,9.396,9.454,550000.0
2006-02-09 12:04:00,9.443,9.513,9.404,9.404,350000.0
2006-02-09 12:05:00,9.497,9.542,9.42,9.456,350000.0
2006-02-09 12:06:00,9.501,9.517,9.449,9.517,350000.0
2006-02-09 12:07:00,9.53,9.551,9.417,9.479,450000.0
2006-02-09 12:08:00,9.507,9.507,9.373,9.5,450000.0
2006-02-09 12:09:00,9.389,9.475,9.386,9.419,350000.0
2006-02-09 12:10:00,9.468,9.5,9.395,9.446,400000.0
2006-02-09 12:11:00,9.412,9.489,9.352,9.38,450000.0
2006-02-09 12:12:00,9.348,9.484,9.348,9.405,350000.0
2006-02-09 12:13:00,9.465,9.488,9.381,9.478,400000.0
2006-02-09 12:14:00,9.475,9.506,9.366,9.39,550000.0
2006-02-09 12:15:00,9.427,9.506,9.369,9.423,400000.0
2006-02-09 12:16:00,9.446,9.511,9.394,9.447,400000.0
2006-02-09 12:17:00,9.49,9.514,9.459,9.508,400000.0
2006-02-09 12:18:00,9.466,9.466,9.37,9.381,450000.0
2006-02-09 12:19:00,9.424,9.528,9.377,9.392,450000.0
2006-02-09 12:20:00,9.418,9.496,9.367,9.453,500000.0
2006-02-09 12:21:00,9.493,9.534,9.399,9.478,500000.0
2006-02-09 12:22:00,9.519,9.519,9.406,9.481,400000.0
2006-02-09 12:23:00,9.523,9.524,9.398,9.407,400000.0
2006-02-09 12:24:00,9.511,9.511,9.386,9.466,600000.0
2006-02-09 12:25:00,9.49,9.49,9.374,9.464,450000.0
2006-02-09 12:26:00,9.477,9.488,9.369,9.431,450000.0
2006-02-09 12:27:00,9.493,9.534,9.411,9.509,550000.0
2006-02-09 12:29:00,9.489,9.489,9.33,9.369,500000.0
2006-02-09 12:30:00,9.417,9.52,9.399,9.52,450000.0
2006-02-09 12:31:00,9.479,9.485,9.415,9.482,350000.0
2006-02-09 12:32:00,9.382,9.507,9.382,9.403,300000.0
2006-02-09 12:33:00,9.49,9.522,9.382,9.515,550000.0
2006-02-09 12:34:00,9.379,9.505,9.379,9.386,450000.0
2006-02-09 12:36:00,9.514,9.514,9.388,9.478,350000.0
2006-02-09 12:37:00,9.522,9.522,9.413,9.413,500000.0
2006-02-09 12:38:00,9.477,9.526,9.389,9.456,450000.0
2006-02-09 12:39:00,9.486,9.511,9.365,9.459,450000.0
2006-02-09 12:40:00,9.447,9.547,9.395,9.442,450000.0
2006-02-09 12:43:00,9.447,9.504,9.391,9.393,500000.0
2006-02-09 12:44:00,9.43,9.47,9.322,9.348,450000.0
2006-02-09 12:45:00,9.403,9.485,9.338,9.407,400000.0
2006-02-09 12:46:00,9.373,9.501,9.371,9.371,500000.0
2006-02-09 12:47:00,9.41,9.499,9.356,9.416,350000.0
2006-02-09 12:48:00,9.401,9.519,9.386,9.498,550000.0
2006-02-09 12:49:00,9.428,9.525,9.404,9.412,450000.0
2006-02-09 12:50:00,9.446,9.516,9.403,9.406,400000.0
2006-02-09 12:51:00,9.388,9.513,9.388,9.503,500000.0
2006-02-09 12:54:00,9.475,9.503,9.382,9.44,450000.0
2006-02-09 12:55:00,9.422,9.5,9.384,9.5,450000.0
2006-02-09 12:56:00,9.469,9.513,9.389,9.403,450000.0
2006-02-09 12:57:00,9.482,9.537,9.389,9.389,400000.0
2006-02-09 12:58:00,9.412,9.505,9.361,9.389,400000.0
2006-02-09 12:59:00,9.446,9.493,9.377,9.493,450000.0
2006-02-09 13:00:00,9.487,9.487,9.363,9.42,500000.0
2006-02-09 13:03:00,9.426,9.5,9.383,9.383,450000.0
2006-02-09 13:10:00,9.449,9.459,9.341,9.387,500000.0
2006-02-09 13:11:00,9.404,9.486,9.404,9.466,400000.0
2006-02-09 13:12:00,9.488,9.488,9.373,9.373,550000.0
2006-02-09 13:13:00,9.499,9.499,9.369,9.454,450000.0
2006-02-09 13:14:00,9.341,9.483,9.341,9.483,350000.0
2006-02-09 13:15:00,9.431,9.519,9.367,9.464,400000.0
2006-02-09 13:16:00,9.472,9.477,9.374,9.477,350000.0
2006-02-09 13:19:00,9.449,9.526,9.39,9.404,400000.0
2006-02-09 13:20:00,9.401,9.465,9.357,9.419,500000.0
2006-02-09 13:21:00,9.361,9.47,9.353,9.359,350000.0
2006-02-09 13:22:00,9.402,9.504,9.392,9.412,400000.0
2006-02-09 13:23:00,9.424,9.504,9.367,9.381,350000.0
2006-02-09 13:24:00,9.491,9.521,9.407,9.435,450000.0
2006-02-09 13:26:00,9.447,9.551,9.396,9.439,550000.0
2006-02-09 13:27:00,9.413,9.519,9.413,9.486,500000.0
2006-02-09 13:28:00,9.481,9.534,9.39,9.426,400000.0
2006-02-09 13:29:00,9.506,9.509,9.366,9.467,350000.0
2006-02-09 13:30:00,9.504,9.504,9.355,9.374,450000.0
2006-02-09 13:35:00,9.445,9.508,9.381,9.381,400000.0
2006-02-09 13:36:00,9.414,9.487,9.351,9.443,450000.0
2006-02-09 13:37:00,9.363,9.45,9.363,9.45,350000.0
2006-02-09 13:38:00,9.411,9.494,9.362,9.494,400000.0
2006-02-09 13:39:00,9.458,9.487,9.374,9.453,500000.0
2006-02-09 13:40:00,9.463,9.501,9.375,9.488,350000.0
2006-02-09 13:41:00,9.375,9.489,9.369,9.486,400000.0
2006-02-09 13:43:00,9.488,9.509,9.36,9.458,500000.0
2006-02-09 13:44:00,9.378,9.494,9.365,9.422,350000.0
2006-02-09 13:45:00,9.396,9.519,9.364,9.477,400000.0
2006-02-09 13:46:00,9.43,9.508,9.395,9.437,450000.0
2006-02-09 13:47:00,9.385,9.452,9.385,9.452,100000.0
2006-02-09 13:48:00,9.463,9.484,9.386,9.449,400000.0
2006-02-09 13:49:00,9.366,9.498,9.366,9.488,350000.0
2006-02-09 13:50:00,9.44,9.464,9.416,9.464,450000.0
2006-02-09 13:51:00,9.51,9.522,9.415,9.415,350000.0
2006-02-09 13:52:00,9.506,9.506,9.368,9.472,350000.0
2006-02-09 13:53:00,9.403,9.489,9.353,9.401,450000.0
2006-02-09 13:54:00,9.426,9.481,9.363,9.464,400000.0
2006-02-09 13:55:00,9.428,9.48,9.411,9.445,350000.0
2006-02-09 13:56:00,9.468,9.483,9.332,9.332,400000.0
2006-02-09 13:57:00,9.399,9.484,9.367,9.367,400000.0
2006-02-09 13:58:00,9.349,9.474,9.349,9.474,350000.0
2006-02-09 13:59:00,9.35,9.464,9.344,9.464,450000.0
2006-02-09 14:00:00,9.447,9.477,9.371,9.42,350000.0
2006-02-09 14:01:00,9.452,9.503,9.399,9.486,400000.0
2006-02-09 14:02:00,9.458,9.458,9.33,9.398,350000.0
2006-02-09 14:03:00,9.425,9.435,9.358,9.435,350000.0
2006-02-09 14:04:00,9.378,9.5,9.378,9.479,350000.0
2006-02-09 14:05:00,9.408,9.435,9.335,9.435,250000.0
2006-02-09 14:06:00,9.399,9.432,9.324,9.415,350000.0
2006-02-09 14:07:00,9.393,9.403,9.272,9.385,400000.0
2006-02-09 14:08:00,9.377,9.464,9.341,9.385,400000.0
2006-02-09 14:09:00,9.272,9.357,9.272,9.3,550000.0
2006-02-09 14:12:00,9.424,9.492,9.419,9.492,450000.0
2006-02-09 14:15:00,9.377,9.529,9.374,9.374,500000.0
2006-02-09 14:16:00,9.328,9.427,9.297,9.388,450000.0
2006-02-09 14:18:00,9.322,9.453,9.322,9.453,400000.0
2006-02-09 14:19:00,9.432,9.466,9.325,9.437,500000.0
2006-02-09 14:21:00,9.329,9.444,9.329,9.379,450000.0
2006-02-09 14:22:00,9.415,9.458,9.322,9.458,450000.0
2006-02-09 14:23:00,9.377,9.466,9.377,9.387,400000.0
2006-02-09 14:24:00,9.442,9.457,9.373,9.452,400000.0
2006-02-09 14:25:00,9.372,9.413,9.34,9.363,350000.0
2006-02-09 14:26:00,9.382,9.436,9.328,9.363,350000.0
2006-02-09 14:28:00,9.409,9.415,9.326,9.374,400000.0
2006-02-09 14:30:00,9.368,9.455,9.307,9.307,550000.0
2006-02-09 14:33:00,9.421,9.434,9.291,9.331,550000.0
2006-02-09 14:34:00,9.4,9.444,9.323,9.323,450000.0
2006-02-09 14:35:00,9.411,9.431,9.356,9.356,350000.0
2006-02-09 14:37:00,9.321,9.428,9.261,9.428,550000.0
2006-02-09 14:38:00,9.402,9.449,9.364,9.418,400000.0
2006-02-09 14:40:00,9.386,9.416,9.321,9.352,400000.0
2006-02-09 14:41:00,9.343,9.466,9.343,9.406,550000.0
2006-02-09 14:43:00,9.395,9.43,9.295,9.43,500000.0
2006-02-09 14:44:00,9.319,9.392,9.298,9.392,450000.0
2006-02-09 14:45:00,9.376,9.419,9.332,9.399,400000.0
2006-02-09 14:46:00,9.4,9.433,9.36,9.361,350000.0
2006-02-09 14:47:00,9.394,9.397,9.279,9.393,350000.0
2006-02-09 14:51:00,9.423,9.442,9.347,9.407,350000.0
2006-02-09 14:52:00,9.438,9.438,9.355,9.384,450000.0
2006-02-09 14:53:00,9.384,9.459,9.361,9.409,400000.0
2006-02-09 14:54:00,9.349,9.495,9.349,9.386,550000.0
2006-02-09 14:55:00,9.423,9.44,9.326,9.326,450000.0
2006-02-09 14:56:00,9.414,9.44,9.298,9.406,550000.0
2006-02-09 14:57:00,9.459,9.462,9.349,9.439,450000.0
2006-02-09 14:58:00,9.356,9.448,9.356,9.428,400000.0
2006-02-09 14:59:00,9.39,9.474,9.342,9.474,550000.0
2006-02-09 15:00:00,9.363,9.484,9.363,9.394,450000.0
2006-02-09 15:01:00,9.448,9.486,9.374,9.45,450000.0
2006-02-09 15:08:00,9.36,9.498,9.354,9.451,500000.0
2006-02-09 15:10:00,9.388,9.524,9.358,9.409,400000.0
2006-02-09 15:13:00,9.461,9.473,9.356,9.473,400000.0
2006-02-09 15:18:00,9.495,9.495,9.394,9.433,400000.0
2006-02-09 15:20:00,9.405,9.463,9.37,9.463,400000.0
2006-02-09 15:21:00,9.339,9.486,9.336,9.481,550000.0
2006-02-09 15:22:00,9.434,9.471,9.393,9.435,450000.0
2006-02-09 15:23:00,9.392,9.462,9.388,9.443,400000.0
2006-02-09 15:24:00,9.453,9.488,9.383,9.456,350000.0
2006-02-09 15:25:00,9.464,9.471,9.368,9.42,350000.0
2006-02-09 15:26:00,9.336,9.426,9.336,9.366,550000.0
2006-02-09 15:27:00,9.387,9.487,9.366,9.403,350000.0
2006-02-09 15:28:00,9.381,9.477,9.381,9.444,350000.0
2006-02-09 15:29:00,9.375,9.505,9.365,9.384,450000.0
2006-02-09 15:30:00,9.461,9.486,9.362,9.408,450000.0
2006-02-09 15:31:00,9.411,9.516,9.394,9.412,500000.0
2006-02-09 15:32:00,9.422,9.503,9.385,9.465,450000.0
2006-02-09 15:33:00,9.425,9.452,9.337,9.452,400000.0
2006-02-09 15:34:00,9.415,9.539,9.344,9.344,400000.0
2006-02-09 15:35:00,9.42,9.485,9.397,9.431,400000.0
2006-02-09 15:36:00,9.439,9.492,9.354,9.488,550000.0
2006-02-09 15:37:00,9.414,9.527,9.395,9.466,400000.0
2006-02-09 15:38:00,9.427,9.519,9.423,9.423,450000.0
2006-02-09 15:39:00,9.387,9.488,9.387,9.41,500000.0
2006-02-09 15:40:00,9.385,9.48,9.37,9.39,450000.0
2006-02-09 15:41:00,9.4,9.545,9.4,9.451,400000.0
2006-02-09 15:42:00,9.477,9.485,9.389,9.405,350000.0
2006-02-09 15:43:00,9.428,9.496,9.381,9.381,450000.0
2006-02-09 15:44:00,9.487,9.53,9.42,9.524,350000.0
2006-02-09 15:45:00,9.51,9.512,9.403,9.5,450000.0
2006-02-09 15:46:00,9.42,9.527,9.42,9.44,400000.0
2006-02-09 15:47:00,9.499,9.55,9.408,9.415,550000.0
2006-02-09 15:48:00,9.428,9.498,9.407,9.422,350000.0
2006-02-09 15:49:00,9.489,9.543,9.466,9.543,350000.0
2006-02-09 15:50:00,9.436,9.537,9.405,9.537,550000.0
2006-02-09 15:51:00,9.5,9.542,9.4,9.416,350000.0
2006-02-09 15:52:00,9.392,9.503,9.375,9.375,350000.0
2006-02-09 15:53:00,9.478,9.513,9.402,9.479,500000.0
2006-02-09 15:54:00,9.497,9.532,9.451,9.532,450000.0
2006-02-09 15:55:00,9.4,9.552,9.395,9.508,500000.0
2006-02-09 15:56:00,9.386,9.536,9.386,9.471,450000.0
2006-02-09 15:57:00,9.44,9.477,9.397,9.447,450000.0
2006-02-09 15:58:00,9.429,9.519,9.388,9.519,500000.0
2006-02-09 15:59:00,9.523,9.524,9.433,9.449,450000.0
2006-02-09 16:00:00,9.498,9.585,9.394,9.508,500000.0
2006-02-09 16:01:00,9.507,9.507,9.38,9.38,400000.0
2006-02-09 16:02:00,9.374,9.549,9.374,9.466,550000.0
2006-02-09 16:03:00,9.541,9.543,9.426,9.491,450000.0
2006-02-09 16:04:00,9.406,9.536,9.403,9.501,550000.0
2006-02-09 16:05:00,9.455,9.557,9.455,9.483,350000.0
2006-02-09 16:06:00,9.425,9.529,9.386,9.495,350000.0
2006-02-09 16:07:00,9.433,9.531,9.43,9.43,500000.0
2006-02-09 16:08:00,9.409,9.52,9.409,9.415,550000.0
2006-02-09 16:09:00,9.362,9.478,9.351,9.478,350000.0
2006-02-09 16:10:00,9.474,9.532,9.408,9.532,500000.0
2006-02-09 16:11:00,9.388,9.534,9.34,9.34,500000.0
2006-02-09 16:12:00,9.437,9.471,9.416,9.416,350000.0
2006-02-09 16:13:00,9.396,9.527,9.378,9.527,450000.0
2006-02-09 16:14:00,9.536,9.536,9.376,9.442,500000.0
2006-02-09 16:15:00,9.537,9.555,9.386,9.397,350000.0
2006-02-09 16:16:00,9.482,9.552,9.429,9.481,550000.0
2006-02-09 16:17:00,9.485,9.509,9.38,9.38,350000.0
2006-02-09 16:18:00,9.509,9.528,9.405,9.501,400000.0
2006-02-09 16:19:00,9.497,9.558,9.396,9.476,450000.0
2006-02-09 16:20:00,9.491,9.538,9.41,9.417,550000.0
2006-02-09 16:21:00,9.448,9.55,9.413,9.503,500000.0
2006-02-09 16:22:00,9.505,9.528,9.427,9.484,450000.0
2006-02-09 16:23:00,9.455,9.537,9.423,9.423,400000.0
2006-02-09 16:24:00,9.49,9.544,9.397,9.54,550000.0
2006-02-09 16:25:00,9.523,9.551,9.466,9.549,350000.0
2006-02-09 16:26:00,9.495,9.496,9.375,9.375,550000.0
2006-02-09 16:27:00,9.489,9.542,9.384,9.542,500000.0
2006-02-09 16:29:00,9.463,9.476,9.447,9.476,200000.0
2006-02-09 16:30:00,9.449,9.558,9.412,9.503,550000.0
2006-02-09 16:31:00,9.45,9.554,9.41,9.462,400000.0
2006-02-09 16:32:00,9.537,9.537,9.444,9.531,400000.0
2006-02-09 16:33:00,9.404,9.507,9.404,9.44,350000.0
2006-02-09 16:34:00,9.467,9.527,9.417,9.527,350000.0
2006-02-09 16:36:00,9.537,9.541,9.449,9.459,500000.0
2006-02-09 16:37:00,9.539,9.544,9.444,9.462,500000.0
2006-02-09 16:38:00,9.416,9.572,9.416,9.43,450000.0
2006-02-09 16:39:00,9.463,9.551,9.463,9.551,500000.0
2006-02-09 16:40:00,9.559,9.559,9.419,9.458,350000.0
2006-02-09 16:41:00,9.453,9.53,9.439,9.439,350000.0
2006-02-09 16:42:00,9.425,9.535,9.41,9.535,500000.0
2006-02-09 16:43:00,9.426,9.548,9.426,9.483,350000.0
2006-02-09 16:44:00,9.554,9.554,9.401,9.401,400000.0
2006-02-09 16:45:00,9.399,9.49,9.393,9.457,400000.0
2006-02-09 16:46:00,9.457,9.509,9.447,9.505,350000.0
2006-02-09 16:47:00,9.417,9.528,9.37,9.43,600000.0
2006-02-09 16:48:00,9.511,9.525,9.416,9.48,500000.0
2006-02-09 16:49:00,9.498,9.548,9.42,9.42,450000.0
2006-02-09 16:50:00,9.441,9.577,9.441,9.454,250000.0
2006-02-09 16:51:00,9.571,9.574,9.43,9.43,400000.0
2006-02-09 16:52:00,9.448,9.556,9.421,9.556,450000.0
2006-02-09 16:53:00,9.499,9.577,9.458,9.495,350000.0
2006-02-09 16:54:00,9.476,9.563,9.436,9.45,450000.0
2006-02-09 16:55:00,9.542,9.564,9.451,9.492,550000.0
2006-02-09 16:56:00,9.48,9.543,9.438,9.441,400000.0
2006-02-09 16:57:00,9.446,9.551,9.418,9.418,300000.0
2006-02-09 16:58:00,9.426,9.525,9.42,9.494,500000.0
2006-02-09 16:59:00,9.464,9.572,9.463,9.475,400000.0
2006-02-09 17:00:00,9.539,9.539,9.421,9.421,350000.0
2006-02-09 17:01:00,9.48,9.585,9.449,9.486,500000.0
2006-02-09 17:02:00,9.481,9.55,9.481,9.521,400000.0
2006-02-09 17:03:00,9.48,9.554,9.431,9.504,500000.0
2006-02-09 17:04:00,9.471,9.549,9.436,9.497,350000.0
2006-02-09 17:05:00,9.575,9.593,9.455,9.521,400000.0
2006-02-09 17:06:00,9.558,9.563,9.398,9.508,350000.0
2006-02-09 17:07:00,9.535,9.632,9.474,9.519,500000.0
2006-02-09 17:08:00,9.419,9.571,9.419,9.494,500000.0
2006-02-09 17:09:00,9.497,9.545,9.417,9.458,300000.0
2006-02-09 17:10:00,9.506,9.542,9.429,9.496,350000.0
2006-02-09 17:11:00,9.535,9.551,9.407,9.418,400000.0
2006-02-09 17:12:00,9.495,9.539,9.43,9.445,400000.0
2006-02-09 17:13:00,9.519,9.558,9.436,9.538,450000.0
2006-02-09 17:14:00,9.472,9.547,9.427,9.5,550000.0
2006-02-09 17:15:00,9.399,9.503,9.371,9.441,350000.0
2006-02-09 17:16:00,9.517,9.525,9.434,9.504,450000.0
2006-02-09 17:17:00,9.563,9.563,9.416,9.416,350000.0
2006-02-09 17:18:00,9.478,9.533,9.456,9.533,350000.0
2006-02-09 17:19:00,9.412,9.518,9.412,9.5,450000.0
2006-02-09 17:20:00,9.485,9.547,9.404,9.424,350000.0
2006-02-09 17:21:00,9.544,9.551,9.451,9.451,350000.0
2006-02-09 17:22:00,9.557,9.557,9.42,9.508,350000.0
2006-02-09 17:23:00,9.443,9.529,9.437,9.51,550000.0
2006-02-09 17:24:00,9.515,9.521,9.432,9.442,350000.0
2006-02-09 17:25:00,9.519,9.545,9.441,9.545,400000.0
2006-02-09 17:26:00,9.439,9.548,9.439,9.498,450000.0
2006-02-09 17:27:00,9.51,9.545,9.432,9.515,400000.0
2006-02-09 17:28:00,9.494,9.583,9.442,9.442,550000.0
2006-02-09 17:29:00,9.454,9.562,9.454,9.549,500000.0
2006-02-09 17:30:00,9.418,9.549,9.418,9.543,450000.0
2006-02-09 17:31:00,9.512,9.578,9.452,9.527,600000.0
2006-02-09 17:32:00,9.46,9.589,9.449,9.514,400000.0
2006-02-09 17:33:00,9.484,9.517,9.401,9.517,400000.0
2006-02-09 17:34:00,9.501,9.519,9.374,9.519,450000.0
2006-02-09 17:35:00,9.48,9.538,9.416,9.476,500000.0
2006-02-09 17:36:00,9.498,9.533,9.399,9.525,450000.0
2006-02-09 17:37:00,9.476,9.527,9.394,9.473,550000.0
2006-02-09 17:38:00,9.435,9.506,9.4,9.454,400000.0
2006-02-09 17:39:00,9.507,9.514,9.412,9.432,350000.0
2006-02-09 17:40:00,9.439,9.543,9.439,9.518,500000.0
2006-02-09 17:41:00,9.418,9.528,9.418,9.505,450000.0
2006-02-09 17:42:00,9.409,9.528,9.409,9.502,500000.0
2006-02-09 17:43:00,9.531,9.533,9.377,9.409,400000.0
2006-02-09 17:44:00,9.49,9.504,9.404,9.477,450000.0
2006-02-09 17:45:00,9.41,9.506,9.404,9.426,550000.0
2006-02-09 17:46:00,9.496,9.514,9.378,9.491,400000.0
2006-02-09 17:47:00,9.515,9.539,9.433,9.481,400000.0
2006-02-09 17:48:00,9.521,9.537,9.432,9.537,400000.0
2006-02-09 17:49:00,9.498,9.544,9.458,9.511,350000.0
2006-02-09 17:50:00,9.519,9.536,9.43,9.43,550000.0
2006-02-09 17:51:00,9.462,9.592,9.411,9.454,550000.0
2006-02-09 17:52:00,9.498,9.504,9.379,9.405,350000.0
2006-02-09 17:53:00,9.475,9.538,9.438,9.438,500000.0
2006-02-09 17:54:00,9.435,9.517,9.387,9.517,350000.0
2006-02-09 17:55:00,9.416,9.523,9.416,9.496,350000.0
2006-02-09 17:56:00,9.405,9.503,9.385,9.445,400000.0
2006-02-09 17:57:00,9.522,9.541,9.469,9.513,400000.0
2006-02-09 17:58:00,9.509,9.518,9.435,9.481,450000.0
2006-02-09 17:59:00,9.421,9.533,9.41,9.533,350000.0
2006-02-09 18:00:00,9.43,9.535,9.43,9.505,350000.0
2006-02-09 18:01:00,9.483,9.548,9.397,9.456,450000.0
2006-02-09 18:02:00,9.411,9.491,9.384,9.491,500000.0
2006-02-09 18:03:00,9.471,9.497,9.425,9.468,350000.0
2006-02-09 18:04:00,9.529,9.53,9.381,9.445,400000.0
2006-02-09 18:05:00,9.451,9.554,9.432,9.554,550000.0
2006-02-09 18:06:00,9.494,9.556,9.416,9.416,450000.0
2006-02-09 18:07:00,9.547,9.547,9.413,9.522,400000.0
2006-02-09 18:08:00,9.52,9.538,9.434,9.538,250000.0
2006-02-09 18:09:00,9.464,9.528,9.425,9.508,250000.0
2006-02-09 18:11:00,9.425,9.523,9.398,9.503,450000.0
2006-02-09 18:12:00,9.52,9.525,9.434,9.525,350000.0
2006-02-09 18:14:00,9.467,9.594,9.467,9.514,400000.0
2006-02-09 18:15:00,9.39,9.521,9.39,9.463,250000.0
2006-02-09 18:16:00,9.38,9.53,9.38,9.407,400000.0
2006-02-09 18:17:00,9.392,9.509,9.392,9.438,400000.0
2006-02-09 18:18:00,9.46,9.495,9.374,9.374,500000.0
2006-02-09 18:19:00,9.487,9.511,9.43,9.484,350000.0
2006-02-09 18:20:00,9.408,9.495,9.368,9.482,400000.0
2006-02-09 18:21:00,9.456,9.525,9.422,9.488,550000.0
2006-02-09 18:22:00,9.405,9.493,9.397,9.41,400000.0
2006-02-09 18:23:00,9.492,9.512,9.43,9.512,400000.0
2006-02-09 18:24:00,9.496,9.513,9.407,9.5,400000.0
2006-02-09 18:25:00,9.411,9.478,9.364,9.401,500000.0
2006-02-09 18:27:00,9.401,9.456,9.363,9.453,400000.0
2006-02-09 18:28:00,9.468,9.468,9.345,9.454,350000.0
2006-02-09 18:29:00,9.419,9.497,9.382,9.497,350000.0
2006-02-09 18:30:00,9.462,9.499,9.348,9.43,450000.0
2006-02-09 18:31:00,9.469,9.477,9.393,9.457,350000.0
2006-02-09 18:32:00,9.4,9.445,9.322,9.413,450000.0
2006-02-09 18:33:00,9.456,9.456,9.354,9.367,300000.0
2006-02-09 18:34:00,9.455,9.487,9.385,9.487,400000.0
2006-02-09 18:35:00,9.427,9.507,9.427,9.435,350000.0
2006-02-09 18:36:00,9.375,9.505,9.375,9.468,550000.0
2006-02-09 18:38:00,9.482,9.489,9.372,9.44,450000.0
2006-02-09 18:39:00,9.492,9.518,9.432,9.494,400000.0
2006-02-09 18:40:00,9.489,9.5,9.367,9.423,250000.0
2006-02-09 18:41:00,9.404,9.485,9.396,9.485,500000.0
2006-02-09 18:42:00,9.454,9.48,9.38,9.38,550000.0
2006-02-09 18:43:00,9.448,9.49,9.365,9.49,400000.0
2006-02-09 18:45:00,9.376,9.495,9.376,9.458,350000.0
2006-02-09 18:46:00,9.399,9.508,9.399,9.508,350000.0
2006-02-09 18:47:00,9.343,9.455,9.343,9.454,400000.0
2006-02-09 18:48:00,9.458,9.501,9.458,9.501,100000.0
2006-02-09 18:49:00,9.469,9.507,9.393,9.483,500000.0
2006-02-09 18:50:00,9.379,9.52,9.379,9.514,350000.0
2006-02-09 18:51:00,9.477,9.52,9.43,9.434,450000.0
2006-02-09 18:52:00,9.468,9.533,9.402,9.518,550000.0
2006-02-09 18:53:00,9.472,9.506,9.428,9.493,450000.0
2006-02-09 18:54:00,9.415,9.495,9.415,9.46,300000.0
2006-02-09 18:55:00,9.42,9.522,9.381,9.462,350000.0
2006-02-09 18:56:00,9.401,9.546,9.401,9.533,400000.0
2006-02-09 18:57:00,9.531,9.531,9.366,9.472,450000.0
2006-02-09 18:58:00,9.508,9.529,9.443,9.501,350000.0
2006-02-09 18:59:00,9.447,9.521,9.447,9.467,450000.0
2006-02-09 19:00:00,9.458,9.534,9.405,9.527,350000.0
2006-02-09 19:01:00,9.429,9.473,9.373,9.464,500000.0
2006-02-09 19:03:00,9.496,9.496,9.388,9.395,350000.0
2006-02-09 19:04:00,9.422,9.508,9.397,9.405,500000.0
2006-02-09 19:05:00,9.477,9.513,9.371,9.513,400000.0
2006-02-09 19:06:00,9.485,9.528,9.387,9.528,400000.0
2006-02-09 19:07:00,9.485,9.539,9.419,9.463,400000.0
2006-02-09 19:08:00,9.438,9.53,9.421,9.421,350000.0
2006-02-09 19:09:00,9.373,9.494,9.346,9.444,500000.0
2006-02-09 19:11:00,9.465,9.497,9.386,9.497,450000.0
2006-02-09 19:12:00,9.477,9.567,9.441,9.492,800000.0
2006-02-09 19:13:00,9.475,9.58,9.42,9.452,650000.0
2006-02-09 19:14:00,9.422,9.554,9.419,9.462,900000.0
2006-02-09 19:15:00,9.45,9.529,9.403,9.489,850000.0
2006-02-09 19:16:00,9.536,9.536,9.399,9.506,850000.0
2006-02-09 19:17:00,9.453,9.562,9.413,9.413,400000.0
2006-02-09 19:18:00,9.5,9.62,9.44,9.535,650000.0
2006-02-09 19:19:00,9.53,9.546,9.417,9.546,500000.0
2006-02-09 19:20:00,9.489,9.584,9.442,9.509,550000.0
2006-02-09 19:21:00,9.445,9.541,9.424,9.541,700000.0
2006-02-09 19:22:00,9.517,9.546,9.379,9.539,1200000.0
2006-02-09 19:23:00,9.437,9.553,9.428,9.428,650000.0
2006-02-09 19:24:00,9.475,9.548,9.408,9.548,450000.0
2006-02-09 19:25:00,9.459,9.546,9.433,9.442,400000.0
2006-02-09 19:26:00,9.493,9.5,9.377,9.5,500000.0
2006-02-09 19:27:00,9.431,9.544,9.422,9.422,500000.0
2006-02-09 19:28:00,9.49,9.533,9.454,9.482,350000.0
2006-02-09 19:29:00,9.468,9.55,9.43,9.504,350000.0
2006-02-09 19:30:00,9.535,9.535,9.375,9.417,800000.0
2006-02-09 19:32:00,9.455,9.547,9.431,9.47,700000.0
2006-02-09 19:33:00,9.55,9.55,9.473,9.537,250000.0
2006-02-09 19:34:00,9.457,9.467,9.421,9.466,350000.0
2006-02-09 19:35:00,9.469,9.519,9.433,9.508,300000.0
2006-02-09 19:36:00,9.476,9.548,9.441,9.454,550000.0
2006-02-09 19:37:00,9.487,9.569,9.401,9.414,350000.0
2006-02-09 19:38:00,9.561,9.561,9.411,9.502,350000.0
2006-02-09 19:39:00,9.571,9.571,9.452,9.568,500000.0
2006-02-09 19:40:00,9.527,9.573,9.459,9.573,350000.0
2006-02-09 19:41:00,9.476,9.562,9.447,9.553,400000.0
2006-02-09 19:42:00,9.556,9.556,9.45,9.532,400000.0
2006-02-09 19:43:00,9.525,9.538,9.42,9.42,300000.0
2006-02-09 19:44:00,9.527,9.555,9.407,9.515,450000.0
2006-02-09 19:45:00,9.442,9.472,9.408,9.451,550000.0
2006-02-09 19:46:00,9.396,9.511,9.396,9.459,450000.0
2006-02-09 19:47:00,9.392,9.508,9.392,9.445,400000.0
2006-02-09 19:48:00,9.435,9.527,9.415,9.466,300000.0
2006-02-09 19:49:00,9.573,9.573,9.464,9.503,500000.0
2006-02-09 19:50:00,9.577,9.607,9.477,9.477,400000.0
2006-02-09 19:51:00,9.439,9.54,9.439,9.448,400000.0
2006-02-09 19:52:00,9.525,9.572,9.443,9.491,550000.0
2006-02-09 19:53:00,9.439,9.526,9.439,9.518,350000.0
2006-02-09 19:54:00,9.562,9.57,9.44,9.534,400000.0
2006-02-09 19:55:00,9.46,9.57,9.459,9.485,550000.0
2006-02-09 19:56:00,9.575,9.581,9.458,9.488,600000.0
2006-02-09 19:57:00,9.434,9.586,9.434,9.52,450000.0
2006-02-09 19:58:00,9.414,9.571,9.414,9.571,350000.0
2006-02-09 19:59:00,9.505,9.562,9.413,9.562,350000.0
2006-02-09 20:00:00,9.497,9.59,9.47,9.536,550000.0
2006-02-09 20:01:00,9.485,9.574,9.466,9.574,350000.0
2006-02-09 20:02:00,9.523,9.574,9.437,9.544,400000.0
2006-02-09 20:03:00,9.462,9.546,9.419,9.546,350000.0
2006-02-09 20:04:00,9.521,9.561,9.426,9.507,450000.0
2006-02-09 20:05:00,9.589,9.629,9.494,9.583,500000.0
2006-02-09 20:06:00,9.453,9.535,9.411,9.512,500000.0
2006-02-09 20:07:00,9.49,9.548,9.458,9.49,350000.0
2006-02-09 20:08:00,9.566,9.566,9.487,9.506,400000.0
2006-02-09 20:09:00,9.556,9.556,9.459,9.522,350000.0
2006-02-09 20:10:00,9.422,9.557,9.422,9.557,350000.0
2006-02-09 20:11:00,9.458,9.548,9.444,9.444,250000.0
2006-02-09 20:12:00,9.454,9.571,9.454,9.571,250000.0
2006-02-09 20:13:00,9.469,9.537,9.413,9.531,450000.0
2006-02-09 20:14:00,9.498,9.592,9.448,9.574,550000.0
2006-02-09 20:15:00,9.562,9.562,9.417,9.417,550000.0
2006-02-09 20:16:00,9.528,9.569,9.502,9.569,350000.0
2006-02-09 20:17:00,9.473,9.59,9.473,9.569,400000.0
2006-02-09 20:18:00,9.548,9.552,9.443,9.443,350000.0
2006-02-09 20:19:00,9.476,9.575,9.456,9.475,300000.0
2006-02-09 20:20:00,9.486,9.577,9.45,9.45,500000.0
2006-02-09 20:21:00,9.493,9.553,9.46,9.504,400000.0
2006-02-09 20:22:00,9.583,9.587,9.457,9.568,350000.0
2006-02-09 20:23:00,9.511,9.589,9.451,9.589,500000.0
2006-02-09 20:24:00,9.528,9.549,9.452,9.479,450000.0
2006-02-09 20:25:00,9.596,9.601,9.463,9.581,600000.0
2006-02-09 20:26:00,9.483,9.572,9.468,9.572,350000.0
2006-02-09 20:27:00,9.478,9.605,9.478,9.496,550000.0
2006-02-09 20:28:00,9.54,9.592,9.485,9.551,550000.0
2006-02-09 20:29:00,9.474,9.582,9.44,9.5,400000.0
2006-02-09 20:30:00,9.476,9.57,9.438,9.558,300000.0
2006-02-09 20:31:00,9.45,9.59,9.45,9.59,250000.0
2006-02-09 20:32:00,9.435,9.588,9.435,9.588,300000.0
2006-02-09 20:33:00,9.511,9.583,9.441,9.489,550000.0
2006-02-09 20:34:00,9.472,9.601,9.472,9.583,300000.0
2006-02-09 20:37:00,9.518,9.518,9.409,9.446,200000.0
2006-02-09 20:47:00,9.518,9.518,9.422,9.449,500000.0
2006-02-09 20:48:00,9.539,9.553,9.429,9.553,550000.0
2006-02-09 20:49:00,9.524,9.524,9.505,9.505,100000.0
2006-02-09 20:50:00,9.566,9.606,9.566,9.606,100000.0
2006-02-09 20:53:00,9.554,9.564,9.46,9.502,300000.0
2006-02-09 20:54:00,9.542,9.542,9.447,9.447,100000.0
2006-02-09 21:01:00,9.509,9.572,9.455,9.531,800000.0
2006-02-09 21:02:00,9.479,9.56,9.441,9.458,450000.0
2006-02-09 21:03:00,9.561,9.577,9.475,9.577,250000.0
2006-02-09 21:04:00,9.575,9.642,9.52,9.554,500000.0
2006-02-09 21:05:00,9.543,9.666,9.526,9.526,700000.0
2006-02-09 21:06:00,9.595,9.613,9.48,9.608,800000.0
2006-02-09 21:07:00,9.518,9.614,9.505,9.505,500000.0
2006-02-09 21:09:00,9.512,9.616,9.486,9.507,500000.0
2006-02-09 21:10:00,9.511,9.583,9.511,9.511,350000.0
2006-02-09 21:11:00,9.604,9.604,9.442,9.55,700000.0
2006-02-09 21:12:00,9.53,9.53,9.46,9.53,350000.0
2006-02-09 21:13:00,9.517,9.6,9.452,9.6,300000.0
2006-02-09 21:15:00,9.573,9.573,9.555,9.555,150000.0
2006-02-09 21:16:00,9.513,9.633,9.513,9.633,350000.0
2006-02-09 21:17:00,9.59,9.611,9.49,9.565,300000.0
2006-02-09 21:18:00,9.482,9.66,9.469,9.534,800000.0
2006-02-09 21:19:00,9.505,9.624,9.492,9.589,600000.0
2006-02-09 21:20:00,9.591,9.621,9.501,9.58,300000.0
2006-02-09 21:21:00,9.566,9.587,9.474,9.587,450000.0
2006-02-09 21:22:00,9.534,9.603,9.489,9.532,450000.0
2006-02-09 21:23:00,9.581,9.595,9.501,9.595,450000.0
2006-02-09 21:25:00,9.533,9.624,9.479,9.624,700000.0
2006-02-09 21:26:00,9.608,9.614,9.497,9.503,450000.0
2006-02-09 21:27:00,9.558,9.558,9.428,9.462,450000.0
2006-02-09 21:28:00,9.497,9.567,9.451,9.567,550000.0
2006-02-09 21:29:00,9.427,9.599,9.427,9.599,350000.0
2006-02-09 21:30:00,9.504,9.564,9.423,9.423,400000.0
2006-02-09 21:31:00,9.441,9.534,9.441,9.478,150000.0
2006-02-09 21:32:00,9.431,9.541,9.407,9.503,850000.0
2006-02-09 21:33:00,9.409,9.515,9.409,9.462,300000.0
2006-02-09 21:34:00,9.443,9.537,9.443,9.507,350000.0
2006-02-09 21:35:00,9.554,9.601,9.444,9.598,350000.0
2006-02-09 21:36:00,9.548,9.564,9.477,9.564,400000.0
2006-02-09 21:37:00,9.487,9.602,9.482,9.602,450000.0
2006-02-09 21:38:00,9.571,9.59,9.477,9.535,600000.0
2006-02-09 21:39:00,9.586,9.59,9.539,9.539,300000.0
2006-02-09 21:40:00,9.503,9.591,9.503,9.591,100000.0
2006-02-09 21:41:00,9.599,9.599,9.494,9.529,500000.0
2006-02-09 21:42:00,9.509,9.61,9.487,9.543,550000.0
2006-02-09 21:44:00,9.588,9.588,9.434,9.563,450000.0
2006-02-09 21:48:00,9.537,9.537,9.393,9.447,450000.0
2006-02-09 21:49:00,9.473,9.5,9.415,9.5,550000.0
2006-02-09 21:50:00,9.542,9.543,9.403,9.543,450000.0
2006-02-09 21:51:00,9.534,9.534,9.431,9.463,200000.0
2006-02-09 21:52:00,9.457,9.54,9.434,9.508,450000.0
2006-02-09 21:53:00,9.46,9.525,9.443,9.446,350000.0
2006-02-09 21:54:00,9.51,9.536,9.499,9.536,200000.0
2006-02-09 21:56:00,9.429,9.54,9.418,9.54,300000.0
2006-02-09 21:57:00,9.484,9.54,9.473,9.512,400000.0
2006-02-09 21:59:00,9.528,9.528,9.402,9.443,450000.0
2006-02-09 22:00:00,9.458,9.51,9.382,9.423,550000.0
2006-02-09 22:01:00,9.521,9.583,9.423,9.553,500000.0
2006-02-09 22:02:00,9.587,9.614,9.49,9.614,300000.0
2006-02-09 22:03:00,9.599,9.649,9.528,9.528,250000.0
2006-02-09 22:04:00,9.602,9.602,9.526,9.598,250000.0
2006-02-09 22:05:00,9.535,9.599,9.535,9.593,350000.0
2006-02-09 22:06:00,9.547,9.565,9.501,9.511,350000.0
2006-02-09 22:08:00,9.585,9.585,9.493,9.529,200000.0
2006-02-09 22:10:00,9.57,9.57,9.446,9.475,200000.0
2006-02-09 22:11:00,9.472,9.494,9.472,9.494,100000.0
2006-02-09 22:13:00,9.456,9.509,9.428,9.509,400000.0
2006-02-09 22:14:00,9.474,9.512,9.474,9.512,150000.0
2006-02-09 22:16:00,9.462,9.537,9.443,9.526,650000.0
2006-02-09 22:17:00,9.502,9.57,9.466,9.552,250000.0
2006-02-09 22:18:00,9.561,9.602,9.473,9.535,500000.0
2006-02-09 22:19:00,9.534,9.538,9.415,9.494,550000.0
2006-02-09 22:20:00,9.431,9.577,9.431,9.52,500000.0
2006-02-09 22:21:00,9.468,9.544,9.449,9.474,300000.0
2006-02-09 22:22:00,9.542,9.574,9.472,9.532,450000.0
2006-02-09 22:24:00,9.485,9.491,9.391,9.415,350000.0
2006-02-09 22:25:00,9.462,9.521,9.43,9.453,550000.0
2006-02-09 22:26:00,9.442,9.508,9.406,9.508,500000.0
2006-02-09 22:27:00,9.531,9.545,9.419,9.494,550000.0
2006-02-09 22:28:00,9.503,9.534,9.392,9.398,550000.0
2006-02-09 22:31:00,9.457,9.54,9.413,9.509,500000.0
2006-02-09 22:32:00,9.474,9.522,9.394,9.498,550000.0
2006-02-09 22:33:00,9.401,9.516,9.384,9.447,450000.0
2006-02-09 22:34:00,9.445,9.541,9.445,9.541,250000.0
2006-02-09 22:37:00,9.525,9.556,9.428,9.505,400000.0
2006-02-09 22:38:00,9.523,9.549,9.481,9.549,250000.0
2006-02-09 22:39:00,9.572,9.572,9.487,9.568,250000.0
2006-02-09 22:42:00,9.553,9.553,9.453,9.493,200000.0
2006-02-09 22:45:00,9.555,9.592,9.465,9.592,300000.0
2006-02-09 22:46:00,9.586,9.618,9.536,9.553,300000.0
2006-02-09 22:47:00,9.578,9.578,9.471,9.569,550000.0
2006-02-09 22:50:00,9.57,9.61,9.481,9.571,400000.0
2006-02-09 22:51:00,9.592,9.592,9.482,9.59,500000.0
2006-02-09 22:53:00,9.552,9.594,9.51,9.51,250000.0
2006-02-09 22:54:00,9.584,9.641,9.578,9.592,300000.0
2006-02-09 22:55:00,9.58,9.58,9.526,9.526,300000.0
2006-02-09 22:56:00,9.575,9.609,9.496,9.528,450000.0
2006-02-09 22:57:00,9.566,9.572,9.471,9.473,300000.0
2006-02-09 22:59:00,9.565,9.565,9.473,9.509,200000.0
2006-02-09 23:00:00,9.546,9.546,9.491,9.491,100000.0
2006-02-09 23:01:00,9.486,9.546,9.486,9.516,300000.0
2006-02-09 23:04:00,9.546,9.546,9.413,9.489,500000.0
2006-02-09 23:07:00,9.414,9.471,9.408,9.461,250000.0
2006-02-09 23:08:00,9.458,9.565,9.423,9.497,500000.0
2006-02-09 23:11:00,9.507,9.541,9.388,9.434,450000.0
2006-02-09 23:13:00,9.515,9.515,9.43,9.464,200000.0
2006-02-09 23:15:00,9.462,9.512,9.429,9.512,150000.0
2006-02-09 23:16:00,9.503,9.503,9.496,9.499,150000.0
2006-02-09 23:19:00,9.542,9.542,9.418,9.418,150000.0
2006-02-09 23:20:00,9.509,9.558,9.463,9.503,400000.0
2006-02-09 23:33:00,9.489,9.57,9.445,9.504,850000.0
2006-02-09 23:34:00,9.482,9.506,9.416,9.506,450000.0
2006-02-09 23:37:00,9.413,9.514,9.384,9.458,450000.0
2006-02-09 23:38:00,9.452,9.542,9.449,9.521,400000.0
2006-02-09 23:44:00,9.444,9.548,9.444,9.466,500000.0
2006-02-09 23:49:00,9.559,9.572,9.487,9.562,450000.0
2006-02-09 23:53:00,9.57,9.57,9.49,9.524,200000.0
2006-02-09 23:55:00,9.513,9.605,9.462,9.495,550000.0
2006-02-09 23:56:00,9.55,9.636,9.462,9.535,550000.0
2006-02-09 23:57:00,9.465,9.546,9.434,9.523,450000.0
2006-02-09 23:58:00,9.513,9.604,9.465,9.604,350000.0
2006-02-09 23:59:00,9.548,9.548,9.489,9.512,250000.0
2006-02-10 00:00:00,9.65,9.68,9.26,9.35,300000.0
2006-02-10 00:01:00,9.553,9.553,9.514,9.514,300000.0
2006-02-10 00:12:00,9.504,9.504,9.405,9.443,200000.0
2006-02-10 00:21:00,9.49,9.494,9.49,9.494,100000.0
2006-02-10 00:25:00,9.447,9.526,9.447,9.526,250000.0
2006-02-10 00:30:00,9.434,9.593,9.434,9.54,800000.0
2006-02-10 00:31:00,9.58,9.58,9.539,9.539,250000.0
2006-02-10 00:32:00,9.503,9.581,9.503,9.581,100000.0
2006-02-10 00:40:00,9.587,9.587,9.521,9.521,100000.0
2006-02-10 00:43:00,9.595,9.607,9.501,9.534,400000.0
2006-02-10 00:55:00,9.603,9.603,9.52,9.553,200000.0
2006-02-10 01:10:00,9.6,9.6,9.5,9.581,300000.0
2006-02-10 01:11:00,9.494,9.541,9.494,9.541,100000.0
2006-02-10 01:13:00,9.566,9.566,9.466,9.504,200000.0
2006-02-10 01:22:00,9.577,9.577,9.494,9.525,200000.0
2006-02-10 01:30:00,9.565,9.565,9.466,9.504,200000.0
2006-02-10 01:40:00,9.608,9.608,9.503,9.569,250000.0
2006-02-10 01:44:00,9.585,9.585,9.501,9.535,200000.0
2006-02-10 01:51:00,9.552,9.608,9.481,9.518,400000.0
2006-02-10 01:52:00,9.506,9.589,9.49,9.49,300000.0
2006-02-10 01:53:00,9.54,9.564,9.487,9.53,500000.0
2006-02-10 01:55:00,9.598,9.598,9.514,9.545,200000.0
2006-02-10 02:00:00,9.593,9.593,9.499,9.542,350000.0
2006-02-10 02:01:00,9.531,9.618,9.531,9.618,100000.0
2006-02-10 02:02:00,9.553,9.618,9.553,9.6,300000.0
2006-02-10 02:04:00,9.618,9.618,9.534,9.534,400000.0
2006-02-10 02:05:00,9.578,9.661,9.578,9.661,150000.0
2006-02-10 02:07:00,9.581,9.687,9.581,9.59,300000.0
2006-02-10 02:08:00,9.644,9.644,9.543,9.631,450000.0
2006-02-10 02:09:00,9.542,9.598,9.542,9.587,150000.0
2006-02-10 02:10:00,9.632,9.632,9.512,9.512,300000.0
2006-02-10 02:11:00,9.636,9.664,9.527,9.527,550000.0
2006-02-10 02:19:00,9.546,9.64,9.51,9.51,400000.0
2006-02-10 02:20:00,9.499,9.53,9.499,9.53,100000.0
2006-02-10 02:21:00,9.515,9.629,9.509,9.593,400000.0
2006-02-10 02:24:00,9.591,9.613,9.485,9.559,450000.0
2006-02-10 02:25:00,9.511,9.64,9.485,9.485,500000.0
2006-02-10 02:29:00,9.521,9.605,9.521,9.605,100000.0
2006-02-10 02:30:00,9.538,9.669,9.538,9.645,400000.0
2006-02-10 02:31:00,9.571,9.634,9.524,9.619,450000.0
2006-02-10 02:33:00,9.52,9.62,9.483,9.62,450000.0
2006-02-10 02:34:00,9.559,9.607,9.526,9.534,450000.0
2006-02-10 02:36:00,9.601,9.601,9.503,9.503,250000.0
2006-02-10 02:37:00,9.59,9.658,9.516,9.658,450000.0
2006-02-10 02:38:00,9.543,9.656,9.543,9.587,350000.0
2006-02-10 02:39:00,9.637,9.655,9.557,9.582,350000.0
2006-02-10 02:42:00,9.577,9.652,9.529,9.604,400000.0
2006-02-10 02:43:00,9.619,9.624,9.474,9.597,700000.0
2006-02-10 02:45:00,9.579,9.62,9.481,9.498,650000.0
2006-02-10 02:46:00,9.61,9.652,9.581,9.652,450000.0
2006-02-10 02:48:00,9.61,9.647,9.512,9.512,450000.0
2006-02-10 02:49:00,9.579,9.67,9.579,9.579,350000.0
2006-02-10 02:52:00,9.613,9.613,9.508,9.546,200000.0
2006-02-10 02:53:00,9.549,9.549,9.513,9.513,100000.0
2006-02-10 02:59:00,9.601,9.659,9.528,9.61,1000000.0
2006-02-10 03:00:00,9.652,9.652,9.553,9.579,400000.0
2006-02-10 03:01:00,9.606,9.612,9.456,9.612,600000.0
2006-02-10 03:02:00,9.532,9.632,9.532,9.538,350000.0
2006-02-10 03:03:00,9.619,9.635,9.494,9.503,400000.0
2006-02-10 03:04:00,9.492,9.599,9.492,9.599,300000.0
2006-02-10 03:05:00,9.599,9.642,9.528,9.602,350000.0
2006-02-10 03:06:00,9.561,9.627,9.518,9.554,300000.0
2006-02-10 03:11:00,9.581,9.624,9.545,9.591,500000.0
2006-02-10 03:14:00,9.514,9.579,9.497,9.579,150000.0
2006-02-10 03:15:00,9.619,9.652,9.561,9.652,400000.0
2006-02-10 03:16:00,9.645,9.645,9.557,9.589,250000.0
2006-02-10 03:17:00,9.606,9.646,9.56,9.56,200000.0
2006-02-10 03:18:00,9.619,9.63,9.508,9.583,300000.0
2006-02-10 03:19:00,9.614,9.686,9.57,9.673,500000.0
2006-02-10 03:20:00,9.621,9.621,9.484,9.485,550000.0
2006-02-10 03:21:00,9.65,9.65,9.636,9.636,100000.0
2006-02-10 03:22:00,9.574,9.647,9.51,9.556,300000.0
2006-02-10 03:24:00,9.611,9.611,9.461,9.558,450000.0
2006-02-10 03:27:00,9.49,9.588,9.489,9.588,400000.0
2006-02-10 03:28:00,9.514,9.514,9.514,9.514,100000.0
2006-02-10 03:29:00,9.514,9.605,9.504,9.597,250000.0
2006-02-10 03:30:00,9.625,9.625,9.534,9.534,100000.0
2006-02-10 03:32:00,9.592,9.592,9.491,9.502,350000.0
2006-02-10 03:34:00,9.496,9.624,9.496,9.595,250000.0
2006-02-10 03:35:00,9.649,9.649,9.554,9.648,400000.0
2006-02-10 03:37:00,9.657,9.715,9.557,9.642,650000.0
2006-02-10 03:38:00,9.655,9.675,9.553,9.553,600000.0
2006-02-10 03:39:00,9.571,9.63,9.47,9.565,500000.0
2006-02-10 03:40:00,9.5,9.563,9.5,9.51,400000.0
2006-02-10 03:41:00,9.559,9.559,9.396,9.48,550000.0
2006-02-10 03:42:00,9.435,9.55,9.435,9.439,700000.0
2006-02-10 03:43:00,9.415,9.547,9.402,9.426,650000.0
2006-02-10 03:44:00,9.435,9.581,9.435,9.581,250000.0
2006-02-10 03:45:00,9.5,9.608,9.473,9.547,700000.0
2006-02-10 03:48:00,9.605,9.616,9.504,9.504,400000.0
2006-02-10 03:49:00,9.577,9.631,9.465,9.541,650000.0
2006-02-10 03:50:00,9.575,9.614,9.497,9.542,600000.0
2006-02-10 03:52:00,9.565,9.603,9.546,9.603,150000.0
2006-02-10 03:53:00,9.504,9.558,9.465,9.465,350000.0
2006-02-10 03:54:00,9.539,9.602,9.487,9.487,450000.0
2006-02-10 03:55:00,9.527,9.558,9.502,9.558,350000.0
2006-02-10 03:56:00,9.597,9.597,9.421,9.421,300000.0
2006-02-10 03:57:00,9.444,9.617,9.444,9.511,350000.0
2006-02-10 03:58:00,9.565,9.584,9.461,9.565,600000.0
2006-02-10 04:01:00,9.587,9.621,9.522,9.555,250000.0
2006-02-10 04:02:00,9.555,9.6,9.555,9.6,100000.0
2006-02-10 04:03:00,9.648,9.648,9.512,9.59,600000.0
2006-02-10 04:04:00,9.629,9.629,9.496,9.602,300000.0
2006-02-10 04:05:00,9.59,9.59,9.512,9.512,150000.0
2006-02-10 04:06:00,9.519,9.591,9.503,9.591,350000.0
2006-02-10 04:08:00,9.569,9.624,9.48,9.505,400000.0
2006-02-10 04:09:00,9.476,9.505,9.476,9.505,250000.0
2006-02-10 04:10:00,9.596,9.61,9.5,9.513,450000.0
2006-02-10 04:11:00,9.618,9.618,9.488,9.604,150000.0
2006-02-10 04:14:00,9.518,9.541,9.478,9.541,250000.0
2006-02-10 04:15:00,9.586,9.694,9.533,9.623,650000.0
2006-02-10 04:16:00,9.514,9.58,9.459,9.463,450000.0
2006-02-10 04:19:00,9.547,9.604,9.47,9.58,350000.0
2006-02-10 04:20:00,9.616,9.616,9.457,9.564,350000.0
2006-02-10 04:22:00,9.577,9.577,9.485,9.485,150000.0
2006-02-10 04:23:00,9.568,9.582,9.46,9.582,350000.0
2006-02-10 04:24:00,9.464,9.562,9.454,9.539,300000.0
2006-02-10 04:25:00,9.511,9.622,9.511,9.593,500000.0
2006-02-10 04:26:00,9.643,9.643,9.514,9.514,350000.0
2006-02-10 04:29:00,9.619,9.642,9.517,9.642,650000.0
2006-02-10 04:30:00,9.602,9.635,9.529,9.529,400000.0
2006-02-10 04:31:00,9.558,9.587,9.495,9.516,550000.0
2006-02-10 04:32:00,9.497,9.596,9.473,9.528,350000.0
2006-02-10 04:33:00,9.567,9.629,9.535,9.594,500000.0
2006-02-10 04:34:00,9.525,9.618,9.525,9.552,550000.0
2006-02-10 04:37:00,9.561,9.588,9.475,9.547,550000.0
2006-02-10 04:38:00,9.563,9.564,9.478,9.478,200000.0
2006-02-10 04:40:00,9.554,9.63,9.495,9.495,500000.0
2006-02-10 04:41:00,9.614,9.614,9.47,9.586,450000.0
2006-02-10 04:42:00,9.573,9.62,9.508,9.59,400000.0
2006-02-10 04:43:00,9.513,9.6,9.513,9.591,250000.0
2006-02-10 04:44:00,9.574,9.574,9.463,9.496,600000.0
2006-02-10 04:45:00,9.564,9.568,9.501,9.568,350000.0
2006-02-10 04:46:00,9.608,9.608,9.49,9.594,400000.0
2006-02-10 04:47:00,9.478,9.582,9.478,9.495,350000.0
2006-02-10 04:48:00,9.429,9.553,9.417,9.553,200000.0
2006-02-10 04:49:00,9.531,9.544,9.446,9.446,250000.0
2006-02-10 04:50:00,9.502,9.56,9.471,9.527,350000.0
2006-02-10 04:52:00,9.54,9.566,9.455,9.544,250000.0
2006-02-10 04:53:00,9.562,9.562,9.545,9.545,100000.0
2006-02-10 04:55:00,9.544,9.589,9.516,9.516,300000.0
2006-02-10 04:56:00,9.471,9.563,9.471,9.532,450000.0
2006-02-10 04:57:00,9.455,9.566,9.455,9.476,350000.0
2006-02-10 04:59:00,9.479,9.562,9.479,9.492,200000.0
2006-02-10 05:00:00,9.466,9.616,9.461,9.562,450000.0
2006-02-10 05:01:00,9.496,9.584,9.486,9.498,250000.0
2006-02-10 05:03:00,9.493,9.574,9.491,9.562,250000.0
2006-02-10 05:07:00,9.562,9.562,9.458,9.495,200000.0
2006-02-10 05:10:00,9.543,9.573,9.455,9.531,400000.0
2006-02-10 05:11:00,9.546,9.619,9.484,9.585,550000.0
2006-02-10 05:14:00,9.533,9.589,9.449,9.454,750000.0
2006-02-10 05:15:00,9.508,9.584,9.434,9.485,450000.0
2006-02-10 05:16:00,9.457,9.577,9.457,9.577,400000.0
2006-02-10 05:17:00,9.557,9.557,9.452,9.492,750000.0
2006-02-10 05:18:00,9.419,9.574,9.419,9.534,650000.0
2006-02-10 05:19:00,9.483,9.614,9.483,9.502,350000.0
2006-02-10 05:21:00,9.539,9.562,9.464,9.505,400000.0
2006-02-10 05:22:00,9.547,9.574,9.547,9.574,100000.0
2006-02-10 05:24:00,9.514,9.552,9.48,9.511,250000.0
2006-02-10 05:25:00,9.481,9.564,9.423,9.564,150000.0
2006-02-10 05:26:00,9.535,9.567,9.452,9.452,300000.0
2006-02-10 05:27:00,9.568,9.568,9.479,9.558,250000.0
2006-02-10 05:28:00,9.506,9.537,9.472,9.488,250000.0
2006-02-10 05:29:00,9.574,9.587,9.5,9.582,400000.0
2006-02-10 05:30:00,9.525,9.546,9.498,9.537,200000.0
2006-02-10 05:31:00,9.537,9.559,9.443,9.55,300000.0
2006-02-10 05:32:00,9.463,9.548,9.463,9.503,150000.0
2006-02-10 05:33:00,9.548,9.572,9.547,9.547,250000.0
2006-02-10 05:34:00,9.573,9.573,9.427,9.512,650000.0
2006-02-10 05:35:00,9.499,9.532,9.45,9.495,400000.0
2006-02-10 05:36:00,9.474,9.545,9.426,9.497,500000.0
2006-02-10 05:37:00,9.511,9.558,9.441,9.551,550000.0
2006-02-10 05:38:00,9.476,9.577,9.473,9.551,300000.0
2006-02-10 05:39:00,9.538,9.576,9.449,9.462,250000.0
2006-02-10 05:40:00,9.51,9.51,9.422,9.422,250000.0
2006-02-10 05:41:00,9.483,9.578,9.433,9.475,550000.0
2006-02-10 05:42:00,9.528,9.604,9.486,9.604,350000.0
2006-02-10 05:43:00,9.491,9.623,9.487,9.487,400000.0
2006-02-10 05:44:00,9.598,9.598,9.476,9.476,300000.0
2006-02-10 05:45:00,9.61,9.612,9.479,9.479,250000.0
2006-02-10 05:46:00,9.55,9.576,9.442,9.576,550000.0
2006-02-10 05:47:00,9.457,9.589,9.457,9.476,250000.0
2006-02-10 05:48:00,9.518,9.56,9.465,9.556,300000.0
2006-02-10 05:49:00,9.552,9.552,9.461,9.461,100000.0
2006-02-10 05:50:00,9.549,9.557,9.414,9.461,350000.0
2006-02-10 05:52:00,9.545,9.562,9.445,9.543,450000.0
2006-02-10 05:53:00,9.438,9.548,9.438,9.488,250000.0
2006-02-10 05:54:00,9.507,9.581,9.479,9.495,450000.0
2006-02-10 05:55:00,9.453,9.569,9.412,9.569,550000.0
2006-02-10 05:56:00,9.558,9.558,9.438,9.461,450000.0
2006-02-10 05:57:00,9.486,9.551,9.444,9.53,350000.0
2006-02-10 05:58:00,9.494,9.519,9.394,9.489,250000.0
2006-02-10 05:59:00,9.445,9.5,9.445,9.492,150000.0
2006-02-10 06:00:00,9.486,9.529,9.406,9.472,250000.0
2006-02-10 06:01:00,9.503,9.541,9.444,9.444,250000.0
2006-02-10 06:02:00,9.475,9.558,9.428,9.526,250000.0
2006-02-10 06:03:00,9.53,9.543,9.448,9.448,250000.0
2006-02-10 06:04:00,9.498,9.53,9.393,9.451,500000.0
2006-02-10 06:05:00,9.551,9.557,9.421,9.546,350000.0
2006-02-10 06:06:00,9.456,9.495,9.391,9.391,400000.0
2006-02-10 06:07:00,9.555,9.555,9.541,9.541,100000.0
2006-02-10 06:08:00,9.557,9.626,9.455,9.455,550000.0
2006-02-10 06:11:00,9.495,9.541,9.495,9.515,150000.0
2006-02-10 06:12:00,9.511,9.518,9.454,9.459,200000.0
2006-02-10 06:13:00,9.497,9.554,9.429,9.554,400000.0
2006-02-10 06:14:00,9.426,9.487,9.426,9.487,300000.0
2006-02-10 06:15:00,9.511,9.548,9.436,9.529,500000.0
2006-02-10 06:16:00,9.404,9.489,9.404,9.407,400000.0
2006-02-10 06:17:00,9.54,9.54,9.427,9.508,400000.0
2006-02-10 06:18:00,9.444,9.444,9.434,9.434,150000.0
2006-02-10 06:19:00,9.517,9.517,9.457,9.457,100000.0
2006-02-10 06:20:00,9.466,9.544,9.45,9.45,150000.0
2006-02-10 06:21:00,9.455,9.542,9.422,9.5,500000.0
2006-02-10 06:22:00,9.5,9.5,9.495,9.495,100000.0
2006-02-10 06:23:00,9.418,9.53,9.418,9.482,250000.0
2006-02-10 06:24:00,9.502,9.502,9.469,9.469,150000.0
2006-02-10 06:25:00,9.508,9.549,9.44,9.549,250000.0
2006-02-10 06:26:00,9.508,9.509,9.408,9.509,450000.0
2006-02-10 06:27:00,9.504,9.504,9.372,9.444,250000.0
2006-02-10 06:28:00,9.348,9.441,9.348,9.406,350000.0
2006-02-10 06:29:00,9.516,9.516,9.399,9.503,250000.0
2006-02-10 06:30:00,9.483,9.493,9.416,9.493,250000.0
2006-02-10 06:31:00,9.484,9.496,9.405,9.43,450000.0
2006-02-10 06:32:00,9.481,9.52,9.392,9.52,200000.0
2006-02-10 06:33:00,9.42,9.547,9.413,9.498,400000.0
2006-02-10 06:35:00,9.469,9.469,9.465,9.465,100000.0
2006-02-10 06:36:00,9.513,9.522,9.467,9.509,300000.0
2006-02-10 06:37:00,9.501,9.51,9.373,9.506,550000.0
2006-02-10 06:40:00,9.436,9.502,9.43,9.43,300000.0
2006-02-10 06:41:00,9.525,9.525,9.46,9.47,300000.0
2006-02-10 06:43:00,9.396,9.523,9.396,9.523,400000.0
2006-02-10 06:44:00,9.475,9.475,9.405,9.42,200000.0
2006-02-10 06:45:00,9.493,9.493,9.372,9.372,400000.0
2006-02-10 06:46:00,9.463,9.463,9.342,9.345,350000.0
2006-02-10 06:47:00,9.473,9.486,9.361,9.483,550000.0
2006-02-10 06:48:00,9.399,9.493,9.367,9.372,450000.0
2006-02-10 06:52:00,9.4,9.487,9.4,9.456,300000.0
2006-02-10 06:55:00,9.423,9.456,9.412,9.414,250000.0
2006-02-10 06:56:00,9.377,9.395,9.377,9.395,100000.0
2006-02-10 06:58:00,9.436,9.439,9.336,9.433,450000.0
2006-02-10 06:59:00,9.463,9.463,9.354,9.444,500000.0
2006-02-10 07:00:00,9.426,9.441,9.348,9.367,550000.0
2006-02-10 07:01:00,9.394,9.469,9.35,9.469,500000.0
2006-02-10 07:04:00,9.439,9.446,9.407,9.407,150000.0
2006-02-10 07:05:00,9.468,9.544,9.408,9.469,350000.0
2006-02-10 07:06:00,9.485,9.568,9.41,9.41,350000.0
2006-02-10 07:07:00,9.476,9.476,9.397,9.419,400000.0
2006-02-10 07:08:00,9.385,9.484,9.385,9.447,400000.0
2006-02-10 07:09:00,9.377,9.47,9.333,9.47,450000.0
2006-02-10 07:11:00,9.446,9.446,9.369,9.369,100000.0
2006-02-10 07:12:00,9.433,9.481,9.367,9.481,250000.0
2006-02-10 07:13:00,9.409,9.435,9.345,9.402,250000.0
2006-02-10 07:14:00,9.388,9.441,9.388,9.433,350000.0
2006-02-10 07:15:00,9.428,9.428,9.428,9.428,50000.0
2006-02-10 07:17:00,9.387,9.452,9.358,9.452,400000.0
2006-02-10 07:18:00,9.465,9.471,9.406,9.448,400000.0
2006-02-10 07:19:00,9.454,9.472,9.376,9.378,400000.0
2006-02-10 07:20:00,9.467,9.467,9.389,9.458,300000.0
2006-02-10 07:21:00,9.416,9.437,9.416,9.437,100000.0
2006-02-10 07:22:00,9.421,9.421,9.419,9.419,100000.0
2006-02-10 07:24:00,9.436,9.436,9.37,9.37,150000.0
2006-02-10 07:25:00,9.338,9.463,9.338,9.438,300000.0
2006-02-10 07:26:00,9.353,9.498,9.353,9.456,500000.0
2006-02-10 07:27:00,9.318,9.499,9.318,9.48,450000.0
2006-02-10 07:28:00,9.329,9.405,9.329,9.405,100000.0
2006-02-10 07:29:00,9.359,9.474,9.339,9.424,450000.0
2006-02-10 07:30:00,9.418,9.418,9.418,9.418,50000.0
2006-02-10 07:31:00,9.405,9.405,9.346,9.346,200000.0
2006-02-10 07:32:00,9.355,9.413,9.326,9.413,450000.0
2006-02-10 07:34:00,9.444,9.444,9.346,9.412,350000.0
2006-02-10 07:35:00,9.39,9.453,9.317,9.427,500000.0
2006-02-10 07:36:00,9.358,9.422,9.351,9.39,500000.0
2006-02-10 07:38:00,9.425,9.425,9.314,9.383,400000.0
2006-02-10 07:39:00,9.413,9.426,9.339,9.426,350000.0
2006-02-10 07:40:00,9.38,9.421,9.329,9.421,450000.0
2006-02-10 07:42:00,9.368,9.426,9.313,9.313,250000.0
2006-02-10 07:43:00,9.312,9.404,9.285,9.404,450000.0
2006-02-10 07:44:00,9.419,9.428,9.319,9.348,300000.0
2006-02-10 07:45:00,9.328,9.393,9.293,9.392,400000.0
2006-02-10 07:46:00,9.4,9.407,9.4,9.407,100000.0
2006-02-10 07:47:00,9.407,9.416,9.305,9.393,300000.0
2006-02-10 07:48:00,9.398,9.414,9.333,9.354,300000.0
2006-02-10 07:49:00,9.344,9.448,9.344,9.36,350000.0
2006-02-10 07:50:00,9.367,9.482,9.367,9.463,400000.0
2006-02-10 07:51:00,9.386,9.498,9.372,9.463,600000.0
2006-02-10 07:52:00,9.435,9.435,9.319,9.319,350000.0
2006-02-10 07:53:00,9.32,9.421,9.32,9.421,300000.0
2006-02-10 07:54:00,9.379,9.423,9.349,9.393,400000.0
2006-02-10 07:55:00,9.434,9.434,9.386,9.386,100000.0
2006-02-10 07:56:00,9.385,9.385,9.336,9.336,100000.0
2006-02-10 07:57:00,9.346,9.381,9.346,9.381,100000.0
2006-02-10 07:58:00,9.467,9.467,9.343,9.343,200000.0
2006-02-10 07:59:00,9.366,9.454,9.364,9.451,350000.0
2006-02-10 08:00:00,9.443,9.472,9.443,9.472,100000.0
2006-02-10 08:01:00,9.375,9.483,9.356,9.356,350000.0
2006-02-10 08:02:00,9.369,9.506,9.353,9.384,750000.0
2006-02-10 08:03:00,9.353,9.443,9.353,9.433,450000.0
2006-02-10 08:04:00,9.369,9.43,9.31,9.31,400000.0
2006-02-10 08:05:00,9.35,9.464,9.323,9.391,550000.0
2006-02-10 08:06:00,9.39,9.458,9.339,9.377,400000.0
2006-02-10 08:07:00,9.449,9.449,9.326,9.43,500000.0
2006-02-10 08:08:00,9.378,9.483,9.354,9.354,650000.0
2006-02-10 08:09:00,9.368,9.435,9.322,9.362,500000.0
2006-02-10 08:10:00,9.448,9.453,9.364,9.364,250000.0
2006-02-10 08:11:00,9.427,9.427,9.32,9.422,300000.0
2006-02-10 08:12:00,9.464,9.464,9.353,9.353,100000.0
2006-02-10 08:13:00,9.437,9.468,9.357,9.368,400000.0
2006-02-10 08:14:00,9.365,9.513,9.365,9.407,400000.0
2006-02-10 08:15:00,9.377,9.464,9.354,9.464,250000.0
2006-02-10 08:16:00,9.376,9.433,9.367,9.409,250000.0
2006-02-10 08:17:00,9.46,9.46,9.341,9.416,650000.0
2006-02-10 08:19:00,9.331,9.407,9.331,9.363,250000.0
2006-02-10 08:20:00,9.447,9.447,9.299,9.384,550000.0
2006-02-10 08:21:00,9.324,9.458,9.299,9.366,550000.0
2006-02-10 08:22:00,9.302,9.408,9.302,9.331,350000.0
2006-02-10 08:23:00,9.361,9.523,9.361,9.523,300000.0
2006-02-10 08:24:00,9.539,9.541,9.4,9.529,500000.0
2006-02-10 08:25:00,9.46,9.586,9.46,9.524,350000.0
2006-02-10 08:26:00,9.495,9.495,9.359,9.466,500000.0
2006-02-10 08:28:00,9.459,9.489,9.383,9.447,450000.0
2006-02-10 08:29:00,9.372,9.44,9.353,9.412,400000.0
2006-02-10 08:30:00,9.415,9.444,9.359,9.409,400000.0
2006-02-10 08:32:00,9.465,9.465,9.358,9.401,250000.0
2006-02-10 08:33:00,9.416,9.489,9.35,9.432,450000.0
2006-02-10 08:34:00,9.422,9.422,9.325,9.35,400000.0
2006-02-10 08:35:00,9.444,9.456,9.337,9.432,350000.0
2006-02-10 08:37:00,9.415,9.459,9.363,9.409,250000.0
2006-02-10 08:38:00,9.427,9.445,9.327,9.345,650000.0
2006-02-10 08:39:00,9.37,9.431,9.319,9.319,250000.0
2006-02-10 08:40:00,9.414,9.475,9.379,9.422,250000.0
2006-02-10 08:41:00,9.411,9.455,9.391,9.391,350000.0
2006-02-10 08:42:00,9.498,9.498,9.404,9.439,450000.0
2006-02-10 08:44:00,9.382,9.442,9.374,9.442,350000.0
2006-02-10 08:45:00,9.445,9.461,9.382,9.382,350000.0
2006-02-10 08:46:00,9.455,9.491,9.358,9.448,500000.0
2006-02-10 08:47:00,9.446,9.486,9.332,9.395,550000.0
2006-02-10 08:48:00,9.317,9.373,9.317,9.373,450000.0
2006-02-10 08:49:00,9.493,9.499,9.407,9.443,400000.0
2006-02-10 08:50:00,9.351,9.49,9.351,9.425,300000.0
2006-02-10 08:53:00,9.471,9.528,9.428,9.463,400000.0
2006-02-10 08:54:00,9.501,9.524,9.414,9.414,350000.0
2006-02-10 08:55:00,9.487,9.487,9.339,9.472,250000.0
2006-02-10 08:56:00,9.384,9.441,9.351,9.416,550000.0
2006-02-10 08:57:00,9.414,9.458,9.34,9.417,550000.0
2006-02-10 08:58:00,9.481,9.489,9.379,9.433,300000.0
2006-02-10 08:59:00,9.462,9.462,9.308,9.41,500000.0
2006-02-10 09:00:00,9.407,9.473,9.327,9.327,550000.0
2006-02-10 09:01:00,9.382,9.414,9.287,9.394,300000.0
2006-02-10 09:03:00,9.379,9.441,9.323,9.323,300000.0
2006-02-10 09:04:00,9.408,9.459,9.305,9.459,400000.0
2006-02-10 09:05:00,9.408,9.455,9.334,9.437,400000.0
2006-02-10 09:06:00,9.42,9.479,9.355,9.399,350000.0
2006-02-10 09:07:00,9.44,9.448,9.333,9.444,400000.0
2006-02-10 09:08:00,9.361,9.481,9.361,9.402,250000.0
2006-02-10 09:09:00,9.328,9.416,9.309,9.325,450000.0
2006-02-10 09:15:00,9.387,9.462,9.365,9.424,350000.0
2006-02-10 09:16:00,9.373,9.479,9.327,9.375,350000.0
2006-02-10 09:17:00,9.352,9.488,9.352,9.449,550000.0
2006-02-10 09:18:00,9.443,9.472,9.367,9.444,400000.0
2006-02-10 09:19:00,9.478,9.478,9.362,9.46,450000.0
2006-02-10 09:20:00,9.384,9.475,9.351,9.352,450000.0
2006-02-10 09:21:00,9.399,9.474,9.354,9.474,550000.0
2006-02-10 09:27:00,9.414,9.495,9.346,9.346,250000.0
2006-02-10 09:28:00,9.376,9.42,9.333,9.418,350000.0
2006-02-10 09:29:00,9.33,9.437,9.321,9.429,300000.0
2006-02-10 09:31:00,9.422,9.422,9.318,9.395,400000.0
2006-02-10 09:32:00,9.404,9.476,9.36,9.462,500000.0
2006-02-10 09:34:00,9.421,9.459,9.33,9.436,300000.0
2006-02-10 09:35:00,9.348,9.461,9.348,9.461,350000.0
2006-02-10 09:36:00,9.399,9.483,9.341,9.341,500000.0
2006-02-10 09:37:00,9.442,9.51,9.371,9.463,400000.0
2006-02-10 09:38:00,9.389,9.437,9.322,9.437,450000.0
2006-02-10 09:39:00,9.48,9.536,9.366,9.482,500000.0
2006-02-10 09:40:00,9.337,9.439,9.283,9.291,550000.0
2006-02-10 09:41:00,9.404,9.5,9.379,9.38,350000.0
2006-02-10 09:42:00,9.445,9.448,9.355,9.371,400000.0
2006-02-10 09:43:00,9.463,9.469,9.377,9.453,200000.0
2006-02-10 09:44:00,9.393,9.511,9.374,9.418,350000.0
2006-02-10 09:45:00,9.332,9.449,9.332,9.449,100000.0
2006-02-10 09:46:00,9.395,9.501,9.349,9.373,500000.0
2006-02-10 09:47:00,9.354,9.459,9.354,9.432,350000.0
2006-02-10 09:48:00,9.485,9.485,9.363,9.402,450000.0
2006-02-10 09:49:00,9.423,9.481,9.359,9.395,350000.0
2006-02-10 09:54:00,9.35,9.489,9.35,9.463,350000.0
2006-02-10 09:55:00,9.411,9.454,9.336,9.358,400000.0
2006-02-10 09:56:00,9.343,9.45,9.304,9.45,400000.0
2006-02-10 09:57:00,9.378,9.463,9.365,9.438,500000.0
2006-02-10 09:58:00,9.336,9.417,9.313,9.384,400000.0
2006-02-10 09:59:00,9.366,9.462,9.319,9.462,450000.0
2006-02-10 10:00:00,9.444,9.444,9.333,9.421,550000.0
2006-02-10 10:02:00,9.34,9.497,9.34,9.424,350000.0
2006-02-10 10:04:00,9.401,9.433,9.338,9.366,400000.0
2006-02-10 10:05:00,9.31,9.432,9.31,9.432,400000.0
2006-02-10 10:06:00,9.376,9.466,9.314,9.466,450000.0
2006-02-10 10:07:00,9.387,9.419,9.304,9.342,400000.0
2006-02-10 10:10:00,9.427,9.438,9.315,9.419,550000.0
2006-02-10 10:11:00,9.436,9.436,9.305,9.311,500000.0
2006-02-10 10:12:00,9.425,9.425,9.3,9.387,350000.0
2006-02-10 10:13:00,9.374,9.482,9.326,9.343,500000.0
2006-02-10 10:14:00,9.31,9.442,9.31,9.442,250000.0
2006-02-10 10:15:00,9.444,9.451,9.344,9.392,350000.0
2006-02-10 10:16:00,9.288,9.446,9.288,9.407,400000.0
2006-02-10 10:17:00,9.381,9.425,9.333,9.337,400000.0
2006-02-10 10:18:00,9.328,9.501,9.328,9.461,450000.0
2006-02-10 10:19:00,9.366,9.475,9.333,9.403,400000.0
2006-02-10 10:20:00,9.344,9.422,9.324,9.324,550000.0
2006-02-10 10:21:00,9.396,9.452,9.38,9.445,400000.0
2006-02-10 10:22:00,9.335,9.467,9.335,9.388,400000.0
2006-02-10 10:23:00,9.418,9.454,9.287,9.412,450000.0
2006-02-10 10:24:00,9.441,9.459,9.285,9.459,900000.0
2006-02-10 10:25:00,9.358,9.529,9.358,9.43,700000.0
2006-02-10 10:30:00,9.358,9.422,9.3,9.349,400000.0
2006-02-10 10:31:00,9.323,9.433,9.323,9.384,350000.0
2006-02-10 10:32:00,9.395,9.44,9.329,9.424,700000.0
2006-02-10 10:33:00,9.413,9.453,9.313,9.453,400000.0
2006-02-10 10:34:00,9.473,9.484,9.344,9.436,500000.0
2006-02-10 10:35:00,9.358,9.488,9.347,9.409,400000.0
2006-02-10 10:36:00,9.364,9.455,9.338,9.357,500000.0
2006-02-10 10:39:00,9.438,9.465,9.322,9.322,650000.0
2006-02-10 10:40:00,9.433,9.446,9.337,9.446,550000.0
2006-02-10 10:42:00,9.433,9.514,9.364,9.441,750000.0
2006-02-10 10:43:00,9.417,9.463,9.328,9.346,400000.0
2006-02-10 10:44:00,9.416,9.482,9.33,9.45,900000.0
2006-02-10 10:45:00,9.445,9.481,9.35,9.424,350000.0
2006-02-10 10:46:00,9.428,9.47,9.357,9.47,400000.0
2006-02-10 10:47:00,9.45,9.505,9.37,9.37,350000.0
2006-02-10 10:48:00,9.376,9.48,9.344,9.48,450000.0
2006-02-10 10:49:00,9.466,9.466,9.325,9.341,600000.0
2006-02-10 10:50:00,9.445,9.54,9.39,9.39,800000.0
2006-02-10 10:51:00,9.472,9.534,9.404,9.486,550000.0
2006-02-10 10:52:00,9.448,9.49,9.339,9.452,950000.0
2006-02-10 10:53:00,9.438,9.475,9.332,9.399,500000.0
2006-02-10 10:55:00,9.459,9.523,9.372,9.469,800000.0
2006-02-10 10:56:00,9.452,9.53,9.37,9.519,400000.0
2006-02-10 10:57:00,9.495,9.557,9.427,9.507,450000.0
2006-02-10 10:58:00,9.411,9.492,9.354,9.428,350000.0
2006-02-10 10:59:00,9.486,9.497,9.358,9.358,450000.0
2006-02-10 11:00:00,9.402,9.477,9.349,9.396,350000.0
2006-02-10 11:01:00,9.376,9.503,9.371,9.461,500000.0
2006-02-10 11:02:00,9.503,9.503,9.367,9.43,400000.0
2006-02-10 11:03:00,9.402,9.485,9.348,9.4,550000.0
2006-02-10 11:04:00,9.49,9.492,9.385,9.492,400000.0
2006-02-10 11:05:00,9.342,9.469,9.342,9.404,550000.0
2006-02-10 11:06:00,9.498,9.527,9.399,9.399,350000.0
2006-02-10 11:07:00,9.468,9.505,9.397,9.488,450000.0
2006-02-10 11:08:00,9.409,9.517,9.39,9.517,350000.0
2006-02-10 11:09:00,9.51,9.51,9.395,9.49,500000.0
2006-02-10 11:10:00,9.392,9.543,9.392,9.458,400000.0
2006-02-10 11:11:00,9.5,9.529,9.397,9.496,350000.0
2006-02-10 11:12:00,9.503,9.503,9.387,9.479,550000.0
2006-02-10 11:13:00,9.502,9.541,9.388,9.54,500000.0
2006-02-10 11:14:00,9.447,9.541,9.421,9.541,400000.0
2006-02-10 11:15:00,9.435,9.57,9.435,9.465,400000.0
2006-02-10 11:16:00,9.453,9.522,9.431,9.519,500000.0
2006-02-10 11:17:00,9.518,9.543,9.411,9.543,350000.0
2006-02-10 11:18:00,9.464,9.507,9.449,9.46,350000.0
2006-02-10 11:19:00,9.408,9.537,9.402,9.518,550000.0
2006-02-10 11:21:00,9.517,9.517,9.381,9.484,450000.0
2006-02-10 11:22:00,9.512,9.517,9.365,9.37,400000.0
2006-02-10 11:24:00,9.465,9.514,9.401,9.477,550000.0
2006-02-10 11:25:00,9.405,9.533,9.4,9.414,550000.0
2006-02-10 11:27:00,9.386,9.513,9.386,9.513,500000.0
2006-02-10 11:28:00,9.426,9.529,9.399,9.483,350000.0
2006-02-10 11:29:00,9.418,9.503,9.401,9.43,500000.0
2006-02-10 11:30:00,9.49,9.49,9.368,9.368,500000.0
2006-02-10 11:31:00,9.478,9.518,9.401,9.471,350000.0
2006-02-10 11:32:00,9.485,9.516,9.423,9.423,450000.0
2006-02-10 11:33:00,9.419,9.553,9.419,9.489,350000.0
2006-02-10 11:34:00,9.496,9.496,9.382,9.382,400000.0
2006-02-10 11:37:00,9.406,9.496,9.352,9.463,400000.0
2006-02-10 11:38:00,9.476,9.535,9.435,9.503,400000.0
2006-02-10 11:39:00,9.432,9.522,9.391,9.425,350000.0
2006-02-10 11:40:00,9.429,9.527,9.402,9.474,400000.0
2006-02-10 11:41:00,9.398,9.498,9.398,9.455,350000.0
2006-02-10 11:44:00,9.522,9.522,9.373,9.463,450000.0
2006-02-10 11:47:00,9.434,9.523,9.358,9.456,500000.0
2006-02-10 11:51:00,9.333,9.447,9.333,9.445,450000.0
2006-02-10 11:53:00,9.369,9.51,9.369,9.412,400000.0
2006-02-10 11:54:00,9.521,9.536,9.423,9.478,550000.0
2006-02-10 11:55:00,9.478,9.53,9.412,9.525,350000.0
2006-02-10 11:56:00,9.457,9.508,9.43,9.436,350000.0
2006-02-10 11:58:00,9.386,9.512,9.366,9.512,350000.0
2006-02-10 11:59:00,9.494,9.526,9.386,9.44,450000.0
2006-02-10 12:00:00,9.477,9.477,9.394,9.394,350000.0
2006-02-10 12:01:00,9.506,9.506,9.403,9.429,500000.0
2006-02-10 12:02:00,9.526,9.563,9.426,9.426,400000.0
2006-02-10 12:03:00,9.42,9.498,9.413,9.465,550000.0
2006-02-10 12:05:00,9.485,9.524,9.39,9.433,350000.0
2006-02-10 12:06:00,9.502,9.516,9.446,9.516,350000.0
2006-02-10 12:07:00,9.509,9.521,9.361,9.465,450000.0
2006-02-10 12:08:00,9.526,9.532,9.429,9.532,450000.0
2006-02-10 12:10:00,9.486,9.506,9.407,9.461,400000.0
2006-02-10 12:11:00,9.439,9.476,9.391,9.391,300000.0
2006-02-10 12:12:00,9.404,9.542,9.404,9.42,350000.0
2006-02-10 12:13:00,9.467,9.514,9.395,9.475,400000.0
2006-02-10 12:14:00,9.459,9.476,9.358,9.395,550000.0
2006-02-10 12:15:00,9.442,9.515,9.406,9.443,400000.0
2006-02-10 12:16:00,9.433,9.495,9.384,9.438,400000.0
2006-02-10 12:17:00,9.484,9.511,9.45,9.5,400000.0
2006-02-10 12:18:00,9.487,9.489,9.401,9.401,450000.0
2006-02-10 12:19:00,9.447,9.514,9.381,9.401,450000.0
2006-02-10 12:20:00,9.432,9.525,9.363,9.433,500000.0
2006-02-10 12:21:00,9.464,9.476,9.344,9.455,500000.0
2006-02-10 12:22:00,9.511,9.511,9.408,9.486,400000.0
2006-02-10 12:23:00,9.512,9.512,9.38,9.396,400000.0
2006-02-10 12:25:00,9.521,9.521,9.423,9.495,450000.0
2006-02-10 12:28:00,9.485,9.494,9.372,9.44,500000.0
2006-02-10 12:29:00,9.521,9.608,9.433,9.433,500000.0
2006-02-10 12:31:00,9.514,9.514,9.439,9.491,350000.0
2006-02-10 12:35:00,9.495,9.495,9.369,9.369,350000.0
2006-02-10 12:36:00,9.479,9.479,9.352,9.462,350000.0
2006-02-10 12:37:00,9.501,9.503,9.407,9.407,500000.0
2006-02-10 12:38:00,9.477,9.512,9.389,9.448,450000.0
2006-02-10 12:41:00,9.446,9.49,9.36,9.49,450000.0
2006-02-10 12:43:00,9.451,9.536,9.415,9.415,500000.0
2006-02-10 12:45:00,9.434,9.486,9.365,9.419,400000.0
2006-02-10 12:46:00,9.371,9.453,9.363,9.363,500000.0
2006-02-10 12:47:00,9.43,9.534,9.377,9.459,350000.0
2006-02-10 12:48:00,9.407,9.509,9.362,9.509,550000.0
2006-02-10 12:49:00,9.486,9.569,9.433,9.433,450000.0
2006-02-10 12:53:00,9.433,9.554,9.433,9.502,500000.0
2006-02-10 12:55:00,9.442,9.511,9.401,9.511,450000.0
2006-02-10 12:56:00,9.501,9.549,9.429,9.433,450000.0
2006-02-10 12:59:00,9.466,9.521,9.404,9.521,450000.0
2006-02-10 13:00:00,9.512,9.512,9.381,9.451,500000.0
2006-02-10 13:01:00,9.412,9.509,9.393,9.475,400000.0
2006-02-10 13:02:00,9.439,9.55,9.439,9.487,400000.0
2006-02-10 13:04:00,9.49,9.526,9.391,9.418,450000.0
2006-02-10 13:05:00,9.402,9.517,9.402,9.501,400000.0
2006-02-10 13:06:00,9.507,9.507,9.354,9.46,450000.0
2006-02-10 13:07:00,9.493,9.493,9.35,9.449,500000.0
2006-02-10 13:10:00,9.465,9.508,9.369,9.399,500000.0
2006-02-10 13:12:00,9.487,9.487,9.38,9.385,550000.0
2006-02-10 13:13:00,9.518,9.518,9.396,9.496,450000.0
2006-02-10 13:15:00,9.456,9.565,9.403,9.489,400000.0
2006-02-10 13:16:00,9.484,9.485,9.392,9.485,350000.0
2006-02-10 13:17:00,9.514,9.543,9.432,9.532,450000.0
2006-02-10 13:18:00,9.386,9.532,9.386,9.515,400000.0
2006-02-10 13:19:00,9.469,9.565,9.425,9.426,400000.0
2006-02-10 13:20:00,9.429,9.507,9.382,9.441,500000.0
2006-02-10 13:21:00,9.387,9.514,9.387,9.388,350000.0
2006-02-10 13:22:00,9.411,9.533,9.403,9.447,400000.0
2006-02-10 13:23:00,9.453,9.508,9.381,9.408,350000.0
2006-02-10 13:24:00,9.475,9.495,9.368,9.384,450000.0
2006-02-10 13:25:00,9.452,9.473,9.389,9.473,350000.0
2006-02-10 13:26:00,9.392,9.497,9.362,9.421,550000.0
2006-02-10 13:27:00,9.413,9.552,9.413,9.484,500000.0
2006-02-10 13:28:00,9.464,9.51,9.373,9.439,400000.0
2006-02-10 13:29:00,9.516,9.518,9.362,9.48,350000.0
2006-02-10 13:30:00,9.545,9.555,9.435,9.438,450000.0
2006-02-10 13:34:00,9.4,9.533,9.392,9.418,350000.0
2006-02-10 13:38:00,9.46,9.538,9.425,9.524,400000.0
2006-02-10 13:51:00,9.524,9.552,9.432,9.432,350000.0
2006-02-10 13:52:00,9.502,9.502,9.378,9.479,350000.0
2006-02-10 13:53:00,9.424,9.523,9.383,9.437,450000.0
2006-02-10 13:56:00,9.476,9.476,9.332,9.332,400000.0
2006-02-10 13:57:00,9.426,9.477,9.367,9.367,400000.0
2006-02-10 13:58:00,9.341,9.478,9.341,9.478,350000.0
2006-02-10 14:00:00,9.479,9.521,9.406,9.452,350000.0
2006-02-10 14:01:00,9.459,9.487,9.374,9.487,400000.0
2006-02-10 14:02:00,9.517,9.539,9.423,9.486,350000.0
2006-02-10 14:03:00,9.517,9.529,9.457,9.519,350000.0
2006-02-10 14:05:00,9.5,9.502,9.396,9.433,500000.0
2006-02-10 14:07:00,9.482,9.494,9.368,9.472,400000.0
2006-02-10 14:08:00,9.455,9.51,9.408,9.458,400000.0
2006-02-10 14:09:00,9.373,9.495,9.358,9.421,550000.0
2006-02-10 14:10:00,9.402,9.54,9.402,9.46,350000.0
2006-02-10 14:11:00,9.462,9.506,9.422,9.506,400000.0
2006-02-10 14:12:00,9.515,9.529,9.485,9.529,450000.0
2006-02-10 14:13:00,9.491,9.497,9.402,9.427,350000.0
2006-02-10 14:16:00,9.429,9.522,9.4,9.471,450000.0
2006-02-10 14:17:00,9.49,9.52,9.426,9.453,450000.0
2006-02-10 14:20:00,9.426,9.525,9.426,9.442,350000.0
2006-02-10 14:21:00,9.425,9.534,9.389,9.443,450000.0
2006-02-10 14:22:00,9.501,9.521,9.388,9.521,450000.0
2006-02-10 14:23:00,9.427,9.51,9.418,9.445,400000.0
2006-02-10 14:26:00,9.447,9.537,9.391,9.474,350000.0
2006-02-10 14:27:00,9.458,9.521,9.383,9.521,400000.0
2006-02-10 14:28:00,9.497,9.518,9.428,9.475,400000.0
2006-02-10 14:29:00,9.482,9.539,9.407,9.519,350000.0
2006-02-10 14:30:00,9.489,9.526,9.413,9.413,550000.0
2006-02-10 14:31:00,9.47,9.563,9.443,9.521,400000.0
2006-02-10 14:32:00,9.507,9.537,9.455,9.479,500000.0
2006-02-10 14:33:00,9.515,9.554,9.378,9.466,350000.0
2006-02-10 14:34:00,9.492,9.555,9.421,9.446,450000.0
2006-02-10 14:36:00,9.528,9.538,9.434,9.538,400000.0
2006-02-10 14:37:00,9.448,9.547,9.396,9.547,550000.0
2006-02-10 14:38:00,9.511,9.544,9.453,9.497,400000.0
2006-02-10 14:40:00,9.457,9.507,9.414,9.451,400000.0
2006-02-10 14:41:00,9.439,9.543,9.439,9.498,550000.0
2006-02-10 14:45:00,9.463,9.507,9.424,9.485,400000.0
2006-02-10 14:46:00,9.482,9.523,9.452,9.454,350000.0
2006-02-10 14:47:00,9.502,9.557,9.427,9.534,350000.0
2006-02-10 14:48:00,9.506,9.537,9.444,9.513,400000.0
2006-02-10 14:50:00,9.449,9.585,9.418,9.418,400000.0
2006-02-10 14:53:00,9.438,9.503,9.403,9.463,400000.0
2006-02-10 14:54:00,9.387,9.54,9.387,9.433,550000.0
2006-02-10 14:56:00,9.479,9.505,9.378,9.505,550000.0
2006-02-10 14:57:00,9.545,9.562,9.438,9.521,450000.0
2006-02-10 14:58:00,9.452,9.519,9.432,9.5,400000.0
2006-02-10 14:59:00,9.458,9.517,9.396,9.517,550000.0
2006-02-10 15:00:00,9.422,9.54,9.39,9.436,450000.0
2006-02-10 15:01:00,9.501,9.533,9.418,9.5,450000.0
2006-02-10 15:03:00,9.492,9.519,9.366,9.519,500000.0
2006-02-10 15:04:00,9.435,9.487,9.372,9.395,550000.0
2006-02-10 15:05:00,9.381,9.513,9.378,9.426,550000.0
2006-02-10 15:06:00,9.49,9.506,9.47,9.47,400000.0
2006-02-10 15:07:00,9.418,9.529,9.399,9.499,350000.0
2006-02-10 15:08:00,9.371,9.515,9.365,9.476,500000.0
2006-02-10 15:09:00,9.548,9.606,9.454,9.454,450000.0
2006-02-10 15:11:00,9.446,9.509,9.377,9.409,500000.0
2006-02-10 15:12:00,9.408,9.511,9.408,9.455,200000.0
2006-02-10 15:13:00,9.502,9.548,9.449,9.543,400000.0
2006-02-10 15:14:00,9.464,9.464,9.421,9.421,100000.0
2006-02-10 15:15:00,9.392,9.502,9.39,9.464,400000.0
2006-02-10 15:20:00,9.477,9.531,9.465,9.531,400000.0
2006-02-10 15:21:00,9.476,9.522,9.397,9.522,250000.0
2006-02-10 15:22:00,9.497,9.536,9.458,9.499,450000.0
2006-02-10 15:23:00,9.448,9.533,9.448,9.506,400000.0
2006-02-10 15:24:00,9.482,9.504,9.395,9.504,350000.0
2006-02-10 15:25:00,9.511,9.511,9.386,9.452,350000.0
2006-02-10 15:26:00,9.381,9.489,9.381,9.395,550000.0
2006-02-10 15:27:00,9.401,9.502,9.384,9.42,350000.0
2006-02-10 15:28:00,9.401,9.49,9.399,9.474,350000.0
2006-02-10 15:29:00,9.492,9.492,9.352,9.479,250000.0
2006-02-10 15:30:00,9.466,9.487,9.381,9.425,450000.0
2006-02-10 15:31:00,9.404,9.508,9.395,9.396,500000.0
2006-02-10 15:32:00,9.394,9.453,9.342,9.44,450000.0
2006-02-10 15:33:00,9.434,9.459,9.363,9.451,400000.0
2006-02-10 15:34:00,9.384,9.506,9.346,9.346,400000.0
2006-02-10 15:35:00,9.414,9.477,9.395,9.423,400000.0
2006-02-10 15:36:00,9.456,9.514,9.395,9.514,550000.0
2006-02-10 15:37:00,9.39,9.542,9.39,9.477,400000.0
2006-02-10 15:38:00,9.425,9.513,9.407,9.407,450000.0
2006-02-10 15:39:00,9.405,9.486,9.405,9.466,300000.0
2006-02-10 15:40:00,9.332,9.444,9.332,9.365,450000.0
2006-02-10 15:41:00,9.326,9.486,9.326,9.468,400000.0
2006-02-10 15:42:00,9.493,9.493,9.358,9.379,350000.0
2006-02-10 15:43:00,9.399,9.461,9.353,9.355,450000.0
2006-02-10 15:44:00,9.475,9.504,9.402,9.486,350000.0
2006-02-10 15:45:00,9.497,9.497,9.383,9.488,450000.0
2006-02-10 15:46:00,9.412,9.524,9.38,9.403,400000.0
2006-02-10 15:47:00,9.478,9.494,9.346,9.38,550000.0
2006-02-10 15:48:00,9.407,9.495,9.392,9.403,350000.0
2006-02-10 15:49:00,9.467,9.525,9.442,9.525,350000.0
2006-02-10 15:50:00,9.451,9.553,9.431,9.52,550000.0
2006-02-10 15:51:00,9.498,9.529,9.398,9.414,350000.0
2006-02-10 15:52:00,9.376,9.503,9.364,9.364,350000.0
2006-02-10 15:53:00,9.449,9.51,9.396,9.452,500000.0
2006-02-10 15:54:00,9.456,9.484,9.403,9.484,450000.0
2006-02-10 15:55:00,9.375,9.537,9.375,9.484,500000.0
2006-02-10 15:56:00,9.376,9.53,9.376,9.465,450000.0
2006-02-10 15:57:00,9.445,9.481,9.396,9.425,450000.0
2006-02-10 15:58:00,9.399,9.497,9.36,9.497,500000.0
2006-02-10 15:59:00,9.514,9.514,9.401,9.424,450000.0
2006-02-10 16:00:00,9.482,9.499,9.368,9.451,500000.0
2006-02-10 16:01:00,9.496,9.513,9.397,9.397,400000.0
2006-02-10 16:02:00,9.371,9.482,9.343,9.432,550000.0
2006-02-10 16:03:00,9.511,9.511,9.395,9.453,450000.0
2006-02-10 16:04:00,9.358,9.51,9.358,9.461,550000.0
2006-02-10 16:05:00,9.519,9.519,9.418,9.495,350000.0
2006-02-10 16:06:00,9.418,9.523,9.379,9.496,350000.0
2006-02-10 16:07:00,9.421,9.515,9.392,9.392,500000.0
2006-02-10 16:08:00,9.367,9.466,9.361,9.415,550000.0
2006-02-10 16:09:00,9.403,9.509,9.401,9.509,350000.0
2006-02-10 16:10:00,9.477,9.508,9.395,9.508,500000.0
2006-02-10 16:11:00,9.376,9.481,9.336,9.336,500000.0
2006-02-10 16:12:00,9.4,9.465,9.369,9.424,350000.0
2006-02-10 16:13:00,9.42,9.519,9.42,9.519,450000.0
2006-02-10 16:14:00,9.511,9.511,9.373,9.441,500000.0
2006-02-10 16:15:00,9.532,9.546,9.399,9.399,350000.0
2006-02-10 16:16:00,9.476,9.548,9.429,9.513,550000.0
2006-02-10 16:17:00,9.506,9.549,9.419,9.419,350000.0
2006-02-10 16:18:00,9.522,9.523,9.389,9.503,400000.0
2006-02-10 16:19:00,9.431,9.549,9.369,9.445,500000.0
2006-02-10 16:20:00,9.535,9.535,9.413,9.413,550000.0
2006-02-10 16:21:00,9.437,9.532,9.392,9.494,500000.0
2006-02-10 16:22:00,9.49,9.519,9.417,9.471,450000.0
2006-02-10 16:23:00,9.425,9.545,9.42,9.428,400000.0
2006-02-10 16:24:00,9.484,9.544,9.389,9.526,550000.0
2006-02-10 16:25:00,9.501,9.537,9.44,9.537,350000.0
2006-02-10 16:26:00,9.49,9.49,9.363,9.378,550000.0
2006-02-10 16:27:00,9.401,9.509,9.389,9.492,450000.0
2006-02-10 16:28:00,9.494,9.539,9.446,9.458,400000.0
2006-02-10 16:29:00,9.517,9.532,9.407,9.457,350000.0
2006-02-10 16:30:00,9.444,9.533,9.38,9.48,550000.0
2006-02-10 16:31:00,9.438,9.53,9.404,9.434,400000.0
2006-02-10 16:32:00,9.425,9.493,9.413,9.478,400000.0
2006-02-10 16:33:00,9.419,9.51,9.389,9.427,350000.0
2006-02-10 16:34:00,9.468,9.519,9.413,9.503,350000.0
2006-02-10 16:35:00,9.42,9.527,9.351,9.41,500000.0
2006-02-10 16:36:00,9.529,9.529,9.428,9.436,500000.0
2006-02-10 16:37:00,9.517,9.518,9.416,9.435,500000.0
2006-02-10 16:38:00,9.373,9.544,9.373,9.392,450000.0
2006-02-10 16:39:00,9.42,9.495,9.392,9.482,500000.0
2006-02-10 16:40:00,9.451,9.468,9.349,9.387,550000.0
2006-02-10 16:41:00,9.399,9.469,9.399,9.404,350000.0
2006-02-10 16:42:00,9.38,9.484,9.371,9.484,500000.0
2006-02-10 16:43:00,9.371,9.5,9.371,9.431,350000.0
2006-02-10 16:44:00,9.492,9.492,9.353,9.353,400000.0
2006-02-10 16:45:00,9.375,9.448,9.375,9.421,400000.0
2006-02-10 16:46:00,9.403,9.458,9.395,9.458,350000.0
2006-02-10 16:47:00,9.4,9.515,9.371,9.415,600000.0
2006-02-10 16:48:00,9.482,9.51,9.409,9.469,500000.0
2006-02-10 16:49:00,9.468,9.507,9.372,9.372,450000.0
2006-02-10 16:50:00,9.474,9.489,9.343,9.418,350000.0
2006-02-10 16:51:00,9.485,9.492,9.373,9.373,400000.0
2006-02-10 16:52:00,9.396,9.485,9.37,9.485,450000.0
2006-02-10 16:53:00,9.372,9.463,9.333,9.388,350000.0
2006-02-10 16:54:00,9.385,9.499,9.363,9.363,450000.0
2006-02-10 16:55:00,9.425,9.457,9.323,9.37,550000.0
2006-02-10 16:56:00,9.359,9.421,9.318,9.318,400000.0
2006-02-10 16:57:00,9.338,9.444,9.296,9.329,350000.0
2006-02-10 16:58:00,9.341,9.442,9.323,9.397,500000.0
2006-02-10 16:59:00,9.359,9.451,9.339,9.339,400000.0
2006-02-10 17:00:00,9.456,9.456,9.339,9.339,350000.0
2006-02-10 17:01:00,9.382,9.472,9.355,9.375,500000.0
2006-02-10 17:02:00,9.361,9.436,9.327,9.381,400000.0
2006-02-10 17:03:00,9.36,9.426,9.326,9.383,500000.0
2006-02-10 17:04:00,9.341,9.432,9.312,9.37,350000.0
2006-02-10 17:05:00,9.437,9.439,9.274,9.365,400000.0
2006-02-10 17:06:00,9.39,9.394,9.259,9.349,350000.0
2006-02-10 17:07:00,9.37,9.436,9.314,9.353,500000.0
2006-02-10 17:08:00,9.259,9.378,9.249,9.298,500000.0
2006-02-10 17:09:00,9.31,9.32,9.189,9.229,350000.0
2006-02-10 17:10:00,9.292,9.335,9.242,9.323,350000.0
2006-02-10 17:11:00,9.341,9.371,9.226,9.249,400000.0
2006-02-10 17:12:00,9.321,9.358,9.253,9.272,400000.0
2006-02-10 17:13:00,9.265,9.336,9.224,9.33,450000.0
2006-02-10 17:14:00,9.274,9.341,9.226,9.302,550000.0
2006-02-10 17:15:00,9.204,9.306,9.184,9.249,350000.0
2006-02-10 17:16:00,9.33,9.343,9.218,9.279,450000.0
2006-02-10 17:17:00,9.275,9.314,9.216,9.272,500000.0
2006-02-10 17:18:00,9.255,9.312,9.233,9.312,350000.0
2006-02-10 17:19:00,9.208,9.361,9.208,9.298,450000.0
2006-02-10 17:20:00,9.256,9.319,9.18,9.202,350000.0
2006-02-10 17:21:00,9.236,9.306,9.182,9.281,400000.0
2006-02-10 17:22:00,9.282,9.305,9.17,9.267,500000.0
2006-02-10 17:23:00,9.139,9.262,9.139,9.234,550000.0
2006-02-10 17:24:00,9.236,9.242,9.174,9.183,350000.0
2006-02-10 17:25:00,9.246,9.28,9.171,9.28,400000.0
2006-02-10 17:26:00,9.179,9.317,9.179,9.255,450000.0
2006-02-10 17:27:00,9.249,9.255,9.151,9.231,400000.0
2006-02-10 17:28:00,9.183,9.282,9.136,9.15,550000.0
2006-02-10 17:29:00,9.131,9.27,9.131,9.25,500000.0
2006-02-10 17:30:00,9.091,9.224,9.091,9.224,450000.0
2006-02-10 17:31:00,9.167,9.221,9.084,9.189,600000.0
2006-02-10 17:32:00,9.131,9.24,9.123,9.194,400000.0
2006-02-10 17:33:00,9.2,9.268,9.13,9.268,400000.0
2006-02-10 17:34:00,9.263,9.284,9.119,9.259,450000.0
2006-02-10 17:35:00,9.228,9.284,9.152,9.209,500000.0
2006-02-10 17:36:00,9.251,9.278,9.141,9.266,450000.0
2006-02-10 17:37:00,9.221,9.288,9.146,9.233,550000.0
2006-02-10 17:38:00,9.195,9.25,9.154,9.186,400000.0
2006-02-10 17:39:00,9.237,9.256,9.156,9.18,350000.0
2006-02-10 17:40:00,9.181,9.268,9.168,9.258,500000.0
2006-02-10 17:41:00,9.198,9.255,9.126,9.21,400000.0
2006-02-10 17:43:00,9.28,9.337,9.17,9.188,400000.0
2006-02-10 17:44:00,9.268,9.317,9.194,9.26,450000.0
2006-02-10 17:45:00,9.17,9.256,9.157,9.185,550000.0
2006-02-10 17:46:00,9.23,9.277,9.146,9.277,550000.0
2006-02-10 17:47:00,9.262,9.266,9.141,9.205,400000.0
2006-02-10 17:48:00,9.276,9.287,9.178,9.287,400000.0
2006-02-10 17:49:00,9.247,9.283,9.186,9.239,350000.0
2006-02-10 17:50:00,9.266,9.304,9.186,9.186,550000.0
2006-02-10 17:51:00,9.204,9.255,9.141,9.196,550000.0
2006-02-10 17:52:00,9.259,9.318,9.147,9.147,350000.0
2006-02-10 17:53:00,9.24,9.312,9.229,9.231,500000.0
2006-02-10 17:54:00,9.235,9.307,9.181,9.307,350000.0
2006-02-10 17:55:00,9.221,9.322,9.206,9.276,350000.0
2006-02-10 17:56:00,9.189,9.321,9.189,9.24,400000.0
2006-02-10 17:57:00,9.302,9.319,9.248,9.286,400000.0
2006-02-10 17:58:00,9.277,9.286,9.204,9.249,450000.0
2006-02-10 17:59:00,9.189,9.302,9.178,9.302,350000.0
2006-02-10 18:00:00,9.193,9.302,9.182,9.266,350000.0
2006-02-10 18:01:00,9.257,9.312,9.165,9.218,450000.0
2006-02-10 18:02:00,9.17,9.279,9.17,9.247,500000.0
2006-02-10 18:03:00,9.218,9.233,9.177,9.212,350000.0
2006-02-10 18:04:00,9.253,9.259,9.118,9.188,400000.0
2006-02-10 18:05:00,9.207,9.285,9.121,9.275,550000.0
2006-02-10 18:06:00,9.236,9.29,9.153,9.153,450000.0
2006-02-10 18:07:00,9.265,9.265,9.111,9.245,400000.0
2006-02-10 18:08:00,9.152,9.237,9.09,9.152,350000.0
2006-02-10 18:09:00,9.219,9.245,9.148,9.148,300000.0
2006-02-10 18:10:00,9.213,9.245,9.159,9.213,300000.0
2006-02-10 18:11:00,9.141,9.232,9.1,9.213,450000.0
2006-02-10 18:12:00,9.259,9.259,9.134,9.217,400000.0
2006-02-10 18:13:00,9.173,9.264,9.143,9.264,450000.0
2006-02-10 18:14:00,9.155,9.255,9.155,9.238,400000.0
2006-02-10 18:15:00,9.269,9.269,9.129,9.223,400000.0
2006-02-10 18:16:00,9.155,9.267,9.137,9.137,400000.0
2006-02-10 18:17:00,9.27,9.27,9.164,9.178,450000.0
2006-02-10 18:18:00,9.195,9.256,9.127,9.13,500000.0
2006-02-10 18:19:00,9.28,9.28,9.182,9.23,500000.0
2006-02-10 18:20:00,9.166,9.272,9.118,9.215,400000.0
2006-02-10 18:21:00,9.197,9.264,9.166,9.238,550000.0
2006-02-10 18:22:00,9.232,9.242,9.156,9.18,400000.0
2006-02-10 18:23:00,9.264,9.277,9.179,9.265,400000.0
2006-02-10 18:24:00,9.272,9.283,9.176,9.264,400000.0
2006-02-10 18:25:00,9.174,9.256,9.136,9.168,500000.0
2006-02-10 18:26:00,9.193,9.268,9.157,9.264,550000.0
2006-02-10 18:27:00,9.193,9.282,9.128,9.281,500000.0
2006-02-10 18:28:00,9.244,9.264,9.166,9.264,350000.0
2006-02-10 18:29:00,9.209,9.272,9.149,9.272,350000.0
2006-02-10 18:30:00,9.253,9.288,9.15,9.227,450000.0
2006-02-10 18:31:00,9.242,9.264,9.157,9.246,350000.0
2006-02-10 18:32:00,9.193,9.266,9.124,9.183,450000.0
2006-02-10 18:33:00,9.256,9.286,9.188,9.19,300000.0
2006-02-10 18:34:00,9.246,9.297,9.18,9.297,400000.0
2006-02-10 18:35:00,9.222,9.293,9.222,9.225,350000.0
2006-02-10 18:36:00,9.157,9.285,9.154,9.249,550000.0
2006-02-10 18:37:00,9.21,9.298,9.202,9.248,500000.0
2006-02-10 18:38:00,9.25,9.26,9.147,9.218,450000.0
2006-02-10 18:39:00,9.247,9.255,9.164,9.249,400000.0
2006-02-10 18:40:00,9.264,9.281,9.151,9.223,250000.0
2006-02-10 18:41:00,9.231,9.286,9.208,9.25,500000.0
2006-02-10 18:42:00,9.2,9.262,9.141,9.191,550000.0
2006-02-10 18:43:00,9.247,9.287,9.171,9.287,400000.0
2006-02-10 18:45:00,9.193,9.294,9.175,9.263,450000.0
2006-02-10 18:46:00,9.169,9.293,9.143,9.162,550000.0
2006-02-10 18:47:00,9.155,9.285,9.148,9.148,700000.0
2006-02-10 18:48:00,9.235,9.271,9.171,9.219,350000.0
2006-02-10 18:49:00,9.151,9.239,9.151,9.198,350000.0
2006-02-10 18:50:00,9.286,9.306,9.196,9.292,350000.0
2006-02-10 18:51:00,9.136,9.271,9.136,9.218,900000.0
2006-02-10 18:52:00,9.215,9.289,9.137,9.289,750000.0
2006-02-10 18:53:00,9.25,9.294,9.195,9.263,650000.0
2006-02-10 18:54:00,9.262,9.279,9.209,9.241,350000.0
2006-02-10 18:55:00,9.277,9.301,9.161,9.233,400000.0
2006-02-10 18:56:00,9.254,9.29,9.183,9.214,300000.0
2006-02-10 18:57:00,9.316,9.331,9.19,9.274,800000.0
2006-02-10 18:58:00,9.283,9.29,9.196,9.269,450000.0
2006-02-10 18:59:00,9.214,9.287,9.203,9.255,850000.0
2006-02-10 19:00:00,9.197,9.293,9.143,9.293,700000.0
2006-02-10 19:01:00,9.304,9.315,9.177,9.228,1050000.0
2006-02-10 19:02:00,9.196,9.284,9.163,9.236,800000.0
2006-02-10 19:03:00,9.223,9.228,9.122,9.122,550000.0
2006-02-10 19:04:00,9.128,9.246,9.128,9.24,150000.0
2006-02-10 19:05:00,9.22,9.267,9.139,9.187,450000.0
2006-02-10 19:06:00,9.223,9.223,9.097,9.159,700000.0
2006-02-10 19:07:00,9.171,9.252,9.15,9.171,450000.0
2006-02-10 19:08:00,9.162,9.272,9.085,9.18,650000.0
2006-02-10 19:09:00,9.153,9.282,9.145,9.236,800000.0
2006-02-10 19:10:00,9.251,9.251,9.139,9.139,300000.0
2006-02-10 19:11:00,9.228,9.27,9.136,9.235,300000.0
2006-02-10 19:12:00,9.192,9.298,9.179,9.245,700000.0
2006-02-10 19:13:00,9.163,9.265,9.104,9.265,700000.0
2006-02-10 19:14:00,9.166,9.311,9.154,9.255,700000.0
2006-02-10 19:15:00,9.131,9.305,9.131,9.172,850000.0
2006-02-10 19:16:00,9.179,9.258,9.095,9.182,650000.0
2006-02-10 19:17:00,9.225,9.25,9.118,9.223,500000.0
2006-02-10 19:18:00,9.254,9.279,9.15,9.236,750000.0
2006-02-10 19:19:00,9.271,9.292,9.147,9.292,550000.0
2006-02-10 19:20:00,9.196,9.292,9.164,9.292,400000.0
2006-02-10 19:21:00,9.307,9.307,9.187,9.259,550000.0
2006-02-10 19:22:00,9.271,9.297,9.169,9.185,750000.0
2006-02-10 19:23:00,9.203,9.3,9.175,9.175,550000.0
2006-02-10 19:24:00,9.296,9.296,9.159,9.159,350000.0
2006-02-10 19:25:00,9.274,9.304,9.165,9.3,450000.0
2006-02-10 19:26:00,9.243,9.291,9.162,9.162,400000.0
2006-02-10 19:27:00,9.172,9.311,9.172,9.183,350000.0
2006-02-10 19:28:00,9.234,9.334,9.229,9.229,350000.0
2006-02-10 19:29:00,9.194,9.344,9.165,9.208,500000.0
2006-02-10 19:30:00,9.327,9.343,9.205,9.206,500000.0
2006-02-10 19:31:00,9.281,9.291,9.252,9.29,350000.0
2006-02-10 19:32:00,9.188,9.324,9.184,9.241,650000.0
2006-02-10 19:33:00,9.313,9.313,9.165,9.185,450000.0
2006-02-10 19:34:00,9.207,9.281,9.178,9.225,450000.0
2006-02-10 19:35:00,9.188,9.306,9.188,9.306,350000.0
2006-02-10 19:36:00,9.215,9.311,9.215,9.236,400000.0
2006-02-10 19:37:00,9.207,9.264,9.174,9.176,300000.0
2006-02-10 19:38:00,9.254,9.302,9.177,9.302,400000.0
2006-02-10 19:39:00,9.29,9.29,9.151,9.182,300000.0
2006-02-10 19:40:00,9.286,9.31,9.213,9.296,400000.0
2006-02-10 19:41:00,9.223,9.298,9.217,9.232,450000.0
2006-02-10 19:42:00,9.305,9.305,9.162,9.265,350000.0
2006-02-10 19:43:00,9.258,9.29,9.154,9.248,500000.0
2006-02-10 19:44:00,9.183,9.275,9.109,9.227,550000.0
2006-02-10 19:45:00,9.273,9.294,9.164,9.182,500000.0
2006-02-10 19:46:00,9.158,9.298,9.158,9.252,250000.0
2006-02-10 19:47:00,9.275,9.275,9.183,9.234,550000.0
2006-02-10 19:48:00,9.195,9.29,9.176,9.255,250000.0
2006-02-10 19:49:00,9.252,9.3,9.195,9.216,350000.0
2006-02-10 19:50:00,9.225,9.258,9.167,9.196,350000.0
2006-02-10 19:51:00,9.256,9.277,9.219,9.226,250000.0
2006-02-10 19:52:00,9.271,9.303,9.185,9.214,550000.0
2006-02-10 19:53:00,9.168,9.297,9.168,9.259,550000.0
2006-02-10 19:54:00,9.18,9.285,9.172,9.278,200000.0
2006-02-10 19:55:00,9.169,9.299,9.169,9.207,650000.0
2006-02-10 19:56:00,9.213,9.325,9.213,9.275,350000.0
2006-02-10 19:57:00,9.168,9.32,9.168,9.274,600000.0
2006-02-10 19:58:00,9.24,9.325,9.202,9.205,550000.0
2006-02-10 19:59:00,9.178,9.278,9.176,9.244,250000.0
2006-02-10 20:00:00,9.162,9.292,9.162,9.222,400000.0
2006-02-10 20:01:00,9.23,9.23,9.151,9.151,100000.0
2006-02-10 20:02:00,9.269,9.319,9.167,9.243,400000.0
2006-02-10 20:03:00,9.281,9.281,9.154,9.204,350000.0
2006-02-10 20:04:00,9.182,9.277,9.182,9.265,500000.0
2006-02-10 20:05:00,9.288,9.304,9.161,9.303,700000.0
2006-02-10 20:06:00,9.228,9.289,9.207,9.221,350000.0
2006-02-10 20:07:00,9.167,9.306,9.167,9.292,400000.0
2006-02-10 20:08:00,9.291,9.371,9.203,9.219,500000.0
2006-02-10 20:09:00,9.244,9.362,9.213,9.237,500000.0
2006-02-10 20:10:00,9.2,9.284,9.19,9.217,350000.0
2006-02-10 20:11:00,9.181,9.305,9.164,9.164,500000.0
2006-02-10 20:12:00,9.167,9.288,9.167,9.278,350000.0
2006-02-10 20:13:00,9.237,9.336,9.218,9.297,450000.0
2006-02-10 20:14:00,9.279,9.315,9.201,9.209,450000.0
2006-02-10 20:15:00,9.261,9.275,9.186,9.193,400000.0
2006-02-10 20:16:00,9.263,9.304,9.205,9.258,500000.0
2006-02-10 20:17:00,9.251,9.307,9.18,9.18,300000.0
2006-02-10 20:18:00,9.317,9.317,9.22,9.286,250000.0
2006-02-10 20:19:00,9.262,9.33,9.214,9.297,350000.0
2006-02-10 20:20:00,9.297,9.326,9.197,9.245,600000.0
2006-02-10 20:21:00,9.203,9.338,9.203,9.338,500000.0
2006-02-10 20:22:00,9.227,9.337,9.214,9.233,250000.0
2006-02-10 20:23:00,9.214,9.361,9.178,9.283,750000.0
2006-02-10 20:24:00,9.249,9.311,9.183,9.311,500000.0
2006-02-10 20:25:00,9.338,9.338,9.192,9.221,450000.0
2006-02-10 20:26:00,9.253,9.253,9.229,9.229,150000.0
2006-02-10 20:27:00,9.159,9.294,9.159,9.271,600000.0
2006-02-10 20:28:00,9.284,9.305,9.241,9.282,450000.0
2006-02-10 20:29:00,9.278,9.278,9.278,9.278,100000.0
2006-02-10 20:30:00,9.322,9.322,9.244,9.244,400000.0
2006-02-10 20:31:00,9.212,9.28,9.175,9.214,350000.0
2006-02-10 20:32:00,9.228,9.288,9.164,9.191,450000.0
2006-02-10 20:35:00,9.275,9.275,9.183,9.219,200000.0
2006-02-10 20:36:00,9.221,9.273,9.167,9.225,450000.0
2006-02-10 20:37:00,9.195,9.278,9.194,9.264,300000.0
2006-02-10 20:45:00,9.311,9.335,9.22,9.316,250000.0
2006-02-10 20:48:00,9.283,9.314,9.208,9.314,400000.0
2006-02-10 20:54:00,9.291,9.322,9.189,9.227,550000.0
2006-02-10 20:57:00,9.296,9.296,9.212,9.245,200000.0
2006-02-10 21:05:00,9.304,9.304,9.221,9.253,200000.0
2006-02-10 21:08:00,9.293,9.293,9.193,9.233,200000.0
2006-02-10 21:18:00,9.208,9.375,9.208,9.258,800000.0
2006-02-10 21:19:00,9.215,9.356,9.215,9.356,500000.0
2006-02-10 21:20:00,9.327,9.341,9.237,9.243,400000.0
2006-02-10 21:22:00,9.29,9.298,9.224,9.28,200000.0
2006-02-10 21:23:00,9.338,9.338,9.218,9.309,400000.0
2006-02-10 21:24:00,9.242,9.306,9.242,9.266,200000.0
2006-02-10 21:26:00,9.354,9.354,9.223,9.337,700000.0
2006-02-10 21:28:00,9.301,9.349,9.205,9.22,600000.0
2006-02-10 21:29:00,9.233,9.347,9.224,9.233,650000.0
2006-02-10 21:30:00,9.226,9.348,9.226,9.34,650000.0
2006-02-10 21:31:00,9.303,9.373,9.249,9.312,900000.0
2006-02-10 21:36:00,9.313,9.313,9.229,9.263,200000.0
2006-02-10 21:38:00,9.31,9.31,9.21,9.294,300000.0
2006-02-10 21:39:00,9.28,9.28,9.199,9.217,300000.0
2006-02-10 21:42:00,9.299,9.305,9.162,9.305,700000.0
2006-02-10 21:44:00,9.276,9.313,9.179,9.272,500000.0
2006-02-10 21:45:00,9.226,9.322,9.21,9.21,400000.0
2006-02-10 21:47:00,9.296,9.296,9.212,9.244,200000.0
2006-02-10 21:50:00,9.198,9.325,9.198,9.306,300000.0
2006-02-10 21:51:00,9.26,9.366,9.258,9.33,450000.0
2006-02-10 21:52:00,9.317,9.317,9.199,9.294,350000.0
2006-02-10 21:53:00,9.295,9.295,9.276,9.276,100000.0
2006-02-10 21:54:00,9.294,9.31,9.208,9.251,350000.0
2006-02-10 21:55:00,9.255,9.334,9.234,9.24,350000.0
2006-02-10 21:56:00,9.274,9.292,9.197,9.274,400000.0
2006-02-10 21:59:00,9.301,9.325,9.195,9.324,450000.0
2006-02-10 22:01:00,9.217,9.298,9.203,9.276,500000.0
2006-02-10 22:02:00,9.221,9.284,9.221,9.284,100000.0
2006-02-10 22:03:00,9.215,9.298,9.214,9.284,300000.0
2006-02-10 22:05:00,9.294,9.294,9.205,9.24,350000.0
2006-02-10 22:06:00,9.226,9.272,9.2,9.254,300000.0
2006-02-10 22:08:00,9.333,9.333,9.193,9.233,250000.0
2006-02-10 22:10:00,9.296,9.296,9.296,9.296,100000.0
2006-02-10 22:11:00,9.315,9.321,9.258,9.321,150000.0
2006-02-10 22:12:00,9.267,9.284,9.257,9.259,300000.0
2006-02-10 22:13:00,9.249,9.299,9.224,9.299,400000.0
2006-02-10 22:15:00,9.199,9.312,9.199,9.287,600000.0
2006-02-10 22:16:00,9.293,9.332,9.193,9.332,550000.0
2006-02-10 22:17:00,9.219,9.253,9.219,9.253,100000.0
2006-02-10 22:18:00,9.326,9.326,9.226,9.275,300000.0
2006-02-10 22:19:00,9.293,9.326,9.197,9.253,500000.0
2006-02-10 22:20:00,9.275,9.289,9.263,9.278,300000.0
2006-02-10 22:21:00,9.277,9.297,9.199,9.276,400000.0
2006-02-10 22:22:00,9.202,9.22,9.19,9.19,150000.0
2006-02-10 22:23:00,9.19,9.276,9.182,9.264,300000.0
2006-02-10 22:24:00,9.299,9.299,9.166,9.256,350000.0
2006-02-10 22:25:00,9.311,9.335,9.216,9.323,400000.0
2006-02-10 22:30:00,9.169,9.23,9.169,9.214,400000.0
2006-02-10 22:31:00,9.257,9.361,9.216,9.216,550000.0
2006-02-10 22:36:00,9.294,9.3,9.21,9.274,250000.0
2006-02-10 22:38:00,9.312,9.312,9.169,9.205,400000.0
2006-02-10 22:39:00,9.218,9.312,9.202,9.312,550000.0
2006-02-10 22:40:00,9.197,9.289,9.175,9.26,600000.0
2006-02-10 22:41:00,9.293,9.293,9.236,9.279,250000.0
2006-02-10 22:42:00,9.227,9.355,9.227,9.262,550000.0
2006-02-10 22:44:00,9.26,9.324,9.198,9.232,350000.0
2006-02-10 22:46:00,9.314,9.327,9.215,9.304,450000.0
2006-02-10 22:47:00,9.302,9.302,9.212,9.261,300000.0
2006-02-10 22:53:00,9.272,9.295,9.187,9.23,550000.0
2006-02-10 22:54:00,9.258,9.285,9.206,9.285,400000.0
2006-02-10 22:58:00,9.268,9.308,9.208,9.233,600000.0
2006-02-10 23:04:00,9.296,9.296,9.163,9.253,500000.0
2006-02-10 23:10:00,9.29,9.324,9.211,9.24,450000.0
2006-02-10 23:17:00,9.275,9.275,9.175,9.214,200000.0
2006-02-10 23:18:00,9.256,9.256,9.256,9.256,50000.0
2006-02-10 23:20:00,9.313,9.313,9.262,9.267,400000.0
2006-02-10 23:21:00,9.2,9.298,9.155,9.155,400000.0
2006-02-10 23:23:00,9.276,9.276,9.197,9.231,200000.0
2006-02-10 23:26:00,9.244,9.322,9.223,9.223,400000.0
2006-02-10 23:28:00,9.198,9.312,9.198,9.286,700000.0
2006-02-10 23:29:00,9.266,9.305,9.185,9.185,550000.0
2006-02-10 23:30:00,9.284,9.301,9.188,9.28,300000.0
2006-02-10 23:33:00,9.332,9.332,9.293,9.301,300000.0
2006-02-10 23:35:00,9.193,9.322,9.156,9.322,350000.0
2006-02-10 23:36:00,9.28,9.28,9.217,9.241,150000.0
2006-02-13 00:00:00,9.34,9.43,9.07,9.13,200000.0
2006-02-13 00:03:00,9.305,9.305,9.221,9.254,200000.0
2006-02-13 00:10:00,9.295,9.295,9.195,9.234,200000.0
2006-02-13 00:12:00,9.306,9.306,9.222,9.255,200000.0
2006-02-13 00:17:00,9.27,9.382,9.244,9.352,300000.0
2006-02-13 00:26:00,9.284,9.284,9.184,9.223,200000.0
2006-02-13 00:29:00,9.337,9.337,9.262,9.262,300000.0
2006-02-13 00:31:00,9.284,9.284,9.184,9.223,200000.0
2006-02-13 00:41:00,9.293,9.293,9.21,9.243,200000.0
2006-02-13 00:53:00,9.286,9.286,9.186,9.224,200000.0
2006-02-13 01:01:00,9.297,9.297,9.213,9.245,200000.0
2006-02-13 01:05:00,9.305,9.305,9.221,9.254,200000.0
2006-02-13 01:16:00,9.237,9.317,9.237,9.286,250000.0
2006-02-13 01:17:00,9.272,9.28,9.272,9.276,150000.0
2006-02-13 01:22:00,9.295,9.295,9.203,9.239,200000.0
2006-02-13 01:33:00,9.242,9.304,9.23,9.29,300000.0
2006-02-13 01:36:00,9.296,9.296,9.212,9.245,200000.0
2006-02-13 01:48:00,9.284,9.284,9.184,9.223,200000.0
2006-02-13 01:51:00,9.3,9.3,9.221,9.253,200000.0
2006-02-13 01:55:00,9.295,9.295,9.195,9.234,200000.0
2006-02-13 01:57:00,9.284,9.284,9.184,9.224,200000.0
2006-02-13 02:00:00,9.292,9.292,9.203,9.24,400000.0
2006-02-13 02:01:00,9.209,9.31,9.184,9.263,350000.0
2006-02-13 02:02:00,9.174,9.288,9.174,9.246,400000.0
2006-02-13 02:03:00,9.266,9.288,9.176,9.288,300000.0
2006-02-13 02:06:00,9.166,9.32,9.166,9.232,400000.0
2006-02-13 02:07:00,9.185,9.231,9.139,9.139,450000.0
2006-02-13 02:09:00,9.192,9.207,9.103,9.103,400000.0
2006-02-13 02:10:00,9.22,9.252,9.147,9.195,250000.0
2006-02-13 02:11:00,9.132,9.22,9.131,9.22,400000.0
2006-02-13 02:12:00,9.228,9.269,9.132,9.132,350000.0
2006-02-13 02:13:00,9.123,9.223,9.123,9.223,250000.0
2006-02-13 02:14:00,9.258,9.263,9.15,9.23,650000.0
2006-02-13 02:15:00,9.166,9.294,9.139,9.263,750000.0
2006-02-13 02:17:00,9.24,9.252,9.101,9.235,650000.0
2006-02-13 02:18:00,9.145,9.227,9.144,9.227,350000.0
2006-02-13 02:20:00,9.247,9.258,9.163,9.163,250000.0
2006-02-13 02:21:00,9.172,9.253,9.172,9.253,150000.0
2006-02-13 02:22:00,9.24,9.275,9.164,9.243,350000.0
2006-02-13 02:23:00,9.271,9.271,9.139,9.221,550000.0
2006-02-13 02:24:00,9.209,9.27,9.185,9.27,400000.0
2006-02-13 02:25:00,9.227,9.296,9.15,9.178,500000.0
2006-02-13 02:26:00,9.198,9.308,9.19,9.241,550000.0
2006-02-13 02:28:00,9.159,9.313,9.159,9.28,350000.0
2006-02-13 02:29:00,9.268,9.268,9.154,9.154,150000.0
2006-02-13 02:30:00,9.152,9.271,9.152,9.271,100000.0
2006-02-13 02:33:00,9.205,9.227,9.129,9.217,400000.0
2006-02-13 02:34:00,9.195,9.204,9.127,9.179,400000.0
2006-02-13 02:35:00,9.187,9.265,9.174,9.265,350000.0
2006-02-13 02:36:00,9.248,9.29,9.172,9.172,250000.0
2006-02-13 02:38:00,9.194,9.286,9.16,9.194,500000.0
2006-02-13 02:39:00,9.241,9.242,9.168,9.242,250000.0
2006-02-13 02:42:00,9.173,9.215,9.173,9.215,100000.0
2006-02-13 02:43:00,9.211,9.267,9.135,9.267,350000.0
2006-02-13 02:46:00,9.159,9.25,9.149,9.187,250000.0
2006-02-13 02:47:00,9.217,9.217,9.187,9.187,100000.0
2006-02-13 02:48:00,9.147,9.22,9.145,9.208,350000.0
2006-02-13 02:53:00,9.219,9.243,9.117,9.158,500000.0
2006-02-13 02:56:00,9.13,9.261,9.13,9.173,450000.0
2006-02-13 02:57:00,9.214,9.247,9.128,9.206,250000.0
2006-02-13 02:58:00,9.114,9.226,9.09,9.121,550000.0
2006-02-13 03:00:00,9.221,9.221,9.084,9.166,450000.0
2006-02-13 03:01:00,9.214,9.253,9.117,9.218,450000.0
2006-02-13 03:02:00,9.19,9.19,9.12,9.12,200000.0
2006-02-13 03:03:00,9.097,9.248,9.097,9.172,450000.0
2006-02-13 03:04:00,9.231,9.231,9.173,9.186,300000.0
2006-02-13 03:05:00,9.075,9.194,9.066,9.193,350000.0
2006-02-13 03:06:00,9.217,9.219,9.111,9.199,350000.0
2006-02-13 03:08:00,9.104,9.232,9.102,9.131,500000.0
2006-02-13 03:09:00,9.193,9.207,9.108,9.134,400000.0
2006-02-13 03:10:00,9.191,9.256,9.159,9.16,350000.0
2006-02-13 03:11:00,9.169,9.191,9.079,9.191,1000000.0
2006-02-13 03:12:00,9.144,9.218,9.107,9.179,700000.0
2006-02-13 03:13:00,9.133,9.203,9.119,9.119,350000.0
2006-02-13 03:14:00,9.08,9.18,9.067,9.083,500000.0
2006-02-13 03:15:00,9.166,9.223,9.123,9.194,800000.0
2006-02-13 03:16:00,9.189,9.194,9.113,9.166,450000.0
2006-02-13 03:17:00,9.128,9.171,9.107,9.107,400000.0
2006-02-13 03:18:00,9.089,9.19,9.084,9.084,150000.0
2006-02-13 03:19:00,9.207,9.234,9.079,9.079,750000.0
2006-02-13 03:20:00,9.18,9.257,9.075,9.075,950000.0
2006-02-13 03:21:00,9.196,9.196,9.087,9.173,350000.0
2006-02-13 03:22:00,9.117,9.212,9.056,9.12,750000.0
2006-02-13 03:23:00,9.205,9.205,9.116,9.116,450000.0
2006-02-13 03:24:00,9.213,9.213,9.125,9.149,500000.0
2006-02-13 03:26:00,9.108,9.198,9.108,9.184,300000.0
2006-02-13 03:27:00,9.09,9.189,9.089,9.189,400000.0
2006-02-13 03:28:00,9.107,9.107,9.101,9.101,100000.0
2006-02-13 03:29:00,9.096,9.17,9.085,9.163,250000.0
2006-02-13 03:30:00,9.12,9.176,9.094,9.131,300000.0
2006-02-13 03:32:00,9.183,9.214,9.105,9.178,450000.0
2006-02-13 03:35:00,9.205,9.228,9.096,9.163,650000.0
2006-02-13 03:36:00,9.091,9.195,9.091,9.185,400000.0
2006-02-13 03:37:00,9.167,9.171,9.118,9.166,400000.0
2006-02-13 03:39:00,9.149,9.236,9.114,9.176,450000.0
2006-02-13 03:40:00,9.098,9.169,9.057,9.16,750000.0
2006-02-13 03:41:00,9.137,9.177,9.037,9.154,600000.0
2006-02-13 03:42:00,9.096,9.252,9.083,9.083,750000.0
2006-02-13 03:43:00,9.119,9.236,9.082,9.106,900000.0
2006-02-13 03:44:00,9.103,9.18,9.049,9.102,550000.0
2006-02-13 03:45:00,9.14,9.174,9.04,9.057,650000.0
2006-02-13 03:46:00,9.064,9.166,9.035,9.166,350000.0
2006-02-13 03:47:00,9.182,9.21,9.082,9.095,700000.0
2006-02-13 03:48:00,9.159,9.217,9.064,9.064,700000.0
2006-02-13 03:49:00,9.112,9.188,9.037,9.139,800000.0
2006-02-13 03:50:00,9.067,9.168,9.064,9.064,450000.0
2006-02-13 03:51:00,9.134,9.146,9.049,9.113,400000.0
2006-02-13 03:52:00,9.163,9.168,9.063,9.063,300000.0
2006-02-13 03:53:00,9.09,9.168,9.049,9.049,750000.0
2006-02-13 03:54:00,9.128,9.195,9.071,9.141,350000.0
2006-02-13 03:55:00,9.088,9.18,9.054,9.084,650000.0
2006-02-13 03:56:00,9.106,9.181,9.033,9.136,500000.0
2006-02-13 03:57:00,9.169,9.198,9.08,9.118,600000.0
2006-02-13 03:58:00,9.15,9.2,9.068,9.154,900000.0
2006-02-13 03:59:00,9.155,9.168,9.059,9.069,350000.0
2006-02-13 04:00:00,9.189,9.189,9.053,9.173,550000.0
2006-02-13 04:01:00,9.099,9.19,9.07,9.187,650000.0
2006-02-13 04:02:00,9.082,9.197,9.077,9.173,450000.0
2006-02-13 04:03:00,9.139,9.156,9.039,9.156,400000.0
2006-02-13 04:04:00,9.094,9.193,9.094,9.155,500000.0
2006-02-13 04:05:00,9.132,9.174,9.083,9.154,500000.0
2006-02-13 04:06:00,9.066,9.171,9.058,9.095,300000.0
2006-02-13 04:07:00,9.161,9.166,9.056,9.097,400000.0
2006-02-13 04:08:00,9.157,9.18,9.073,9.073,250000.0
2006-02-13 04:09:00,9.167,9.167,9.051,9.104,300000.0
2006-02-13 04:10:00,9.123,9.206,9.062,9.148,750000.0
2006-02-13 04:11:00,9.212,9.215,9.087,9.103,650000.0
2006-02-13 04:12:00,9.179,9.179,9.085,9.085,250000.0
2006-02-13 04:13:00,9.19,9.229,9.106,9.128,700000.0
2006-02-13 04:14:00,9.188,9.188,9.055,9.073,250000.0
2006-02-13 04:15:00,9.118,9.147,9.047,9.047,750000.0
2006-02-13 04:16:00,9.039,9.134,9.039,9.134,500000.0
2006-02-13 04:17:00,9.149,9.149,8.993,9.108,800000.0
2006-02-13 04:18:00,9.166,9.166,9.092,9.122,400000.0
2006-02-13 04:19:00,9.139,9.198,9.089,9.089,450000.0
2006-02-13 04:20:00,9.165,9.165,9.048,9.059,300000.0
2006-02-13 04:21:00,9.05,9.158,9.05,9.111,350000.0
2006-02-13 04:22:00,9.084,9.163,9.052,9.052,350000.0
2006-02-13 04:23:00,9.091,9.166,9.091,9.14,400000.0
2006-02-13 04:24:00,9.042,9.155,9.037,9.13,650000.0
2006-02-13 04:25:00,9.134,9.143,9.085,9.143,400000.0
2006-02-13 04:27:00,9.074,9.152,9.033,9.076,600000.0
2006-02-13 04:28:00,9.1,9.118,9.029,9.118,350000.0
2006-02-13 04:29:00,9.138,9.172,9.046,9.091,550000.0
2006-02-13 04:30:00,9.18,9.183,9.05,9.178,600000.0
2006-02-13 04:31:00,9.142,9.142,9.057,9.057,350000.0
2006-02-13 04:33:00,9.142,9.142,9.045,9.126,350000.0
2006-02-13 04:34:00,9.166,9.167,9.037,9.123,400000.0
2006-02-13 04:35:00,9.145,9.234,9.055,9.182,500000.0
2006-02-13 04:36:00,9.13,9.163,9.034,9.163,400000.0
2006-02-13 04:43:00,9.087,9.115,9.079,9.079,250000.0
2006-02-13 04:44:00,9.041,9.14,9.014,9.049,700000.0
2006-02-13 04:46:00,9.145,9.145,9.025,9.08,200000.0
2006-02-13 04:47:00,9.045,9.159,9.045,9.159,100000.0
2006-02-13 04:49:00,9.077,9.14,9.077,9.14,100000.0
2006-02-13 04:50:00,9.076,9.126,9.007,9.018,400000.0
2006-02-13 04:51:00,9.039,9.173,9.039,9.132,250000.0
2006-02-13 04:52:00,9.155,9.155,9.036,9.126,200000.0
2006-02-13 04:54:00,9.063,9.201,9.063,9.151,650000.0
2006-02-13 04:58:00,9.097,9.168,9.059,9.071,350000.0
2006-02-13 04:59:00,9.132,9.132,9.074,9.074,100000.0
2006-02-13 05:00:00,9.101,9.156,9.075,9.078,350000.0
2006-02-13 05:02:00,9.08,9.145,9.065,9.093,250000.0
2006-02-13 05:03:00,9.163,9.163,9.062,9.095,450000.0
2006-02-13 05:06:00,9.135,9.135,9.043,9.079,200000.0
2006-02-13 05:08:00,9.126,9.153,9.074,9.153,350000.0
2006-02-13 05:09:00,9.193,9.193,9.077,9.153,500000.0
2006-02-13 05:11:00,9.092,9.123,9.063,9.122,200000.0
2006-02-13 05:12:00,9.082,9.233,9.082,9.128,400000.0
2006-02-13 05:13:00,9.179,9.179,9.036,9.116,450000.0
2006-02-13 05:14:00,9.114,9.171,9.028,9.161,1000000.0
2006-02-13 05:15:00,9.08,9.179,9.075,9.179,150000.0
2006-02-13 05:16:00,9.081,9.19,9.052,9.19,300000.0
2006-02-13 05:17:00,9.113,9.198,9.048,9.076,250000.0
2006-02-13 05:20:00,9.176,9.181,9.089,9.127,500000.0
2006-02-13 05:21:00,9.127,9.148,9.125,9.125,250000.0
2006-02-13 05:22:00,9.064,9.211,9.064,9.197,400000.0
2006-02-13 05:23:00,9.09,9.181,9.058,9.058,350000.0
2006-02-13 05:27:00,9.144,9.174,9.057,9.06,450000.0
2006-02-13 05:28:00,9.125,9.15,9.044,9.121,600000.0
2006-02-13 05:30:00,9.144,9.149,9.103,9.149,150000.0
2006-02-13 05:34:00,9.182,9.182,9.049,9.141,700000.0
2006-02-13 05:35:00,9.109,9.158,9.009,9.098,650000.0
2006-02-13 05:38:00,9.144,9.174,9.083,9.109,450000.0
2006-02-13 05:39:00,9.085,9.187,9.085,9.152,400000.0
2006-02-13 05:40:00,9.147,9.184,9.048,9.061,700000.0
2006-02-13 05:41:00,9.194,9.207,9.095,9.161,500000.0
2006-02-13 05:42:00,9.101,9.175,9.051,9.139,450000.0
2006-02-13 05:44:00,9.186,9.188,9.093,9.188,200000.0
2006-02-13 05:46:00,9.137,9.191,9.074,9.083,250000.0
2006-02-13 05:47:00,9.061,9.152,9.061,9.152,150000.0
2006-02-13 05:48:00,9.102,9.163,9.102,9.163,250000.0
2006-02-13 05:49:00,9.147,9.148,9.059,9.063,400000.0
2006-02-13 05:50:00,9.161,9.181,9.076,9.1,250000.0
2006-02-13 05:51:00,9.17,9.17,9.079,9.139,650000.0
2006-02-13 05:54:00,9.111,9.151,9.107,9.115,500000.0
2006-02-13 05:55:00,9.1,9.164,9.058,9.102,350000.0
2006-02-13 05:56:00,9.173,9.173,9.074,9.144,350000.0
2006-02-13 06:00:00,9.129,9.193,9.069,9.141,600000.0
2006-02-13 06:04:00,9.141,9.195,9.048,9.103,400000.0
2006-02-13 06:05:00,9.064,9.173,9.032,9.041,300000.0
2006-02-13 06:06:00,9.115,9.182,9.07,9.07,250000.0
2006-02-13 06:07:00,9.176,9.176,9.064,9.148,200000.0
2006-02-13 06:08:00,9.152,9.152,9.048,9.149,400000.0
2006-02-13 06:10:00,9.158,9.158,9.156,9.156,150000.0
2006-02-13 06:12:00,9.097,9.158,9.097,9.104,300000.0
2006-02-13 06:13:00,9.099,9.153,9.081,9.101,450000.0
2006-02-13 06:14:00,9.158,9.237,9.063,9.152,350000.0
2006-02-13 06:21:00,9.097,9.205,9.059,9.205,250000.0
2006-02-13 06:22:00,9.123,9.232,9.108,9.108,300000.0
2006-02-13 06:23:00,9.185,9.208,9.096,9.158,400000.0
2006-02-13 06:24:00,9.169,9.169,9.164,9.164,100000.0
2006-02-13 06:25:00,9.085,9.194,9.081,9.194,450000.0
2006-02-13 06:26:00,9.157,9.157,9.057,9.059,550000.0
2006-02-13 06:27:00,9.184,9.19,9.086,9.086,350000.0
2006-02-13 06:28:00,9.07,9.184,9.07,9.184,100000.0
2006-02-13 06:31:00,9.168,9.168,9.07,9.094,400000.0
2006-02-13 06:32:00,9.189,9.192,9.048,9.151,550000.0
2006-02-13 06:33:00,9.067,9.171,9.064,9.156,350000.0
2006-02-13 06:34:00,9.179,9.179,9.03,9.044,400000.0
2006-02-13 06:35:00,9.13,9.191,9.069,9.14,450000.0
2006-02-13 06:36:00,9.208,9.208,9.093,9.126,200000.0
2006-02-13 06:37:00,9.215,9.222,9.078,9.222,550000.0
2006-02-13 06:38:00,9.145,9.217,9.081,9.202,500000.0
2006-02-13 06:41:00,9.223,9.223,9.155,9.163,300000.0
2006-02-13 06:42:00,9.173,9.177,9.136,9.177,400000.0
2006-02-13 06:44:00,9.163,9.163,9.102,9.119,200000.0
2006-02-13 06:46:00,9.213,9.226,9.096,9.096,350000.0
2006-02-13 06:47:00,9.22,9.278,9.118,9.224,550000.0
2006-02-13 06:49:00,9.21,9.21,9.053,9.124,700000.0
2006-02-13 06:51:00,9.188,9.211,9.121,9.166,550000.0
2006-02-13 06:52:00,9.11,9.203,9.11,9.177,300000.0
2006-02-13 06:53:00,9.123,9.187,9.097,9.097,300000.0
2006-02-13 06:54:00,9.213,9.213,9.168,9.168,300000.0
2006-02-13 06:55:00,9.151,9.153,9.151,9.153,100000.0
2006-02-13 06:58:00,9.163,9.163,9.053,9.103,350000.0
2006-02-13 06:59:00,9.156,9.17,9.063,9.083,550000.0
2006-02-13 07:02:00,9.165,9.165,9.073,9.109,200000.0
2006-02-13 07:05:00,9.087,9.158,9.07,9.07,500000.0
2006-02-13 07:06:00,9.16,9.163,9.039,9.11,800000.0
2006-02-13 07:09:00,9.105,9.199,9.062,9.199,450000.0
2006-02-13 07:10:00,9.123,9.197,9.123,9.129,300000.0
2006-02-13 07:11:00,9.114,9.114,9.11,9.11,100000.0
2006-02-13 07:12:00,9.175,9.206,9.097,9.202,250000.0
2006-02-13 07:13:00,9.158,9.21,9.109,9.109,200000.0
2006-02-13 07:14:00,9.152,9.205,9.152,9.176,350000.0
2006-02-13 07:16:00,9.173,9.202,9.173,9.202,100000.0
2006-02-13 07:17:00,9.116,9.182,9.096,9.177,400000.0
2006-02-13 07:21:00,9.141,9.162,9.141,9.162,100000.0
2006-02-13 07:23:00,9.104,9.209,9.104,9.209,350000.0
2006-02-13 07:24:00,9.115,9.203,9.099,9.203,250000.0
2006-02-13 07:27:00,9.132,9.143,9.132,9.143,100000.0
2006-02-13 07:30:00,9.197,9.197,9.119,9.119,150000.0
2006-02-13 07:31:00,9.177,9.186,9.111,9.18,250000.0
2006-02-13 07:38:00,9.182,9.182,9.088,9.153,400000.0
2006-02-13 07:43:00,9.091,9.191,9.052,9.168,450000.0
2006-02-13 07:46:00,9.173,9.174,9.173,9.174,100000.0
2006-02-13 07:47:00,9.179,9.179,9.097,9.179,150000.0
2006-02-13 07:50:00,9.207,9.212,9.062,9.195,650000.0
2006-02-13 07:52:00,9.199,9.199,9.078,9.078,150000.0
2006-02-13 07:55:00,9.162,9.162,9.118,9.118,100000.0
2006-02-13 07:57:00,9.119,9.122,9.081,9.122,200000.0
2006-02-13 07:58:00,9.148,9.213,9.066,9.099,450000.0
2006-02-13 08:00:00,9.177,9.228,9.089,9.139,550000.0
2006-02-13 08:02:00,9.091,9.216,9.079,9.138,750000.0
2006-02-13 08:05:00,9.131,9.224,9.106,9.153,550000.0
2006-02-13 08:06:00,9.111,9.174,9.083,9.124,400000.0
2006-02-13 08:07:00,9.207,9.215,9.096,9.215,500000.0
2006-02-13 08:14:00,9.127,9.255,9.127,9.198,400000.0
2006-02-13 08:18:00,9.176,9.212,9.094,9.161,550000.0
2006-02-13 08:19:00,9.095,9.166,9.095,9.127,250000.0
2006-02-13 08:22:00,9.097,9.2,9.096,9.114,350000.0
2006-02-13 08:23:00,9.126,9.233,9.126,9.225,300000.0
2006-02-13 08:24:00,9.216,9.216,9.104,9.104,250000.0
2006-02-13 08:26:00,9.211,9.211,9.103,9.208,500000.0
2006-02-13 08:27:00,9.149,9.195,9.148,9.195,250000.0
2006-02-13 08:28:00,9.194,9.211,9.107,9.177,450000.0
2006-02-13 08:31:00,9.102,9.193,9.102,9.145,400000.0
2006-02-13 08:32:00,9.226,9.226,9.182,9.182,100000.0
2006-02-13 08:37:00,9.186,9.229,9.131,9.187,250000.0
2006-02-13 08:43:00,9.207,9.207,9.123,9.155,200000.0
2006-02-13 08:48:00,9.111,9.175,9.111,9.144,450000.0
2006-02-13 08:49:00,9.22,9.22,9.111,9.167,400000.0
2006-02-13 08:50:00,9.077,9.235,9.077,9.18,300000.0
2006-02-13 08:52:00,9.099,9.21,9.099,9.183,450000.0
2006-02-13 08:57:00,9.183,9.219,9.106,9.178,550000.0
2006-02-13 08:59:00,9.205,9.206,9.06,9.165,500000.0
2006-02-13 09:00:00,9.198,9.274,9.097,9.127,550000.0
2006-02-13 09:03:00,9.147,9.237,9.115,9.115,300000.0
2006-02-13 09:05:00,9.152,9.191,9.078,9.191,400000.0
2006-02-13 09:06:00,9.162,9.203,9.104,9.157,350000.0
2006-02-13 09:07:00,9.101,9.225,9.101,9.208,400000.0
2006-02-13 09:08:00,9.24,9.24,9.179,9.179,100000.0
2006-02-13 09:11:00,9.195,9.195,9.057,9.11,550000.0
2006-02-13 09:19:00,9.217,9.227,9.117,9.219,450000.0
2006-02-13 09:20:00,9.162,9.262,9.127,9.127,450000.0
2006-02-13 09:22:00,9.182,9.203,9.084,9.203,600000.0
2006-02-13 09:26:00,9.185,9.185,9.093,9.129,200000.0
2006-02-13 09:29:00,9.102,9.226,9.102,9.11,400000.0
2006-02-13 09:35:00,9.118,9.225,9.118,9.222,350000.0
2006-02-13 09:37:00,9.166,9.225,9.083,9.192,400000.0
2006-02-13 09:38:00,9.144,9.224,9.1,9.224,450000.0
2006-02-13 09:39:00,9.251,9.251,9.099,9.218,500000.0
2006-02-13 09:43:00,9.234,9.247,9.104,9.223,400000.0
2006-02-13 09:46:00,9.153,9.153,9.127,9.127,100000.0
2006-02-13 09:50:00,9.13,9.219,9.089,9.094,500000.0
2006-02-13 09:51:00,9.195,9.198,9.105,9.13,350000.0
2006-02-13 09:52:00,9.23,9.23,9.109,9.199,400000.0
2006-02-13 09:53:00,9.098,9.228,9.098,9.099,400000.0
2006-02-13 09:54:00,9.209,9.227,9.086,9.185,350000.0
2006-02-13 09:58:00,9.113,9.229,9.105,9.182,400000.0
2006-02-13 09:59:00,9.157,9.258,9.118,9.234,450000.0
2006-02-13 10:00:00,9.181,9.181,9.042,9.161,550000.0
2006-02-13 10:02:00,9.097,9.231,9.097,9.18,350000.0
2006-02-13 10:04:00,9.174,9.193,9.106,9.132,400000.0
2006-02-13 10:05:00,9.077,9.207,9.077,9.207,400000.0
2006-02-13 10:06:00,9.136,9.229,9.073,9.229,450000.0
2006-02-13 10:07:00,9.145,9.156,9.049,9.09,400000.0
2006-02-13 10:08:00,9.216,9.216,9.103,9.213,300000.0
2006-02-13 10:09:00,9.191,9.193,9.051,9.186,450000.0
2006-02-13 10:10:00,9.178,9.201,9.079,9.201,550000.0
2006-02-13 10:11:00,9.184,9.184,9.02,9.05,500000.0
2006-02-13 10:14:00,9.07,9.183,9.048,9.168,400000.0
2006-02-13 10:15:00,9.195,9.195,9.069,9.134,350000.0
2006-02-13 10:16:00,9.045,9.179,9.045,9.139,400000.0
2006-02-13 10:17:00,9.125,9.173,9.071,9.071,400000.0
2006-02-13 10:18:00,9.021,9.158,9.018,9.024,450000.0
2006-02-13 10:19:00,9.075,9.181,9.029,9.123,400000.0
2006-02-13 10:20:00,9.08,9.13,9.046,9.046,550000.0
2006-02-13 10:22:00,9.037,9.168,9.037,9.091,400000.0
2006-02-13 10:24:00,9.165,9.17,9.019,9.168,900000.0
2006-02-13 10:25:00,9.066,9.194,9.04,9.142,700000.0
2006-02-13 10:27:00,9.139,9.171,9.059,9.171,450000.0
2006-02-13 10:28:00,9.175,9.175,9.043,9.055,350000.0
2006-02-13 10:29:00,9.158,9.163,9.028,9.134,900000.0
2006-02-13 10:30:00,9.074,9.151,9.018,9.077,400000.0
2006-02-13 10:32:00,9.084,9.13,9.006,9.116,700000.0
2006-02-13 10:33:00,9.119,9.151,9.028,9.125,400000.0
2006-02-13 10:34:00,9.153,9.153,9.018,9.111,500000.0
2006-02-13 10:35:00,9.03,9.123,9.03,9.06,400000.0
2006-02-13 10:36:00,9.063,9.159,9.038,9.047,500000.0
2006-02-13 10:37:00,9.169,9.175,9.048,9.085,400000.0
2006-02-13 10:38:00,9.023,9.159,9.023,9.145,400000.0
2006-02-13 10:39:00,9.138,9.138,8.989,9.02,650000.0
2006-02-13 10:40:00,9.146,9.165,9.054,9.165,550000.0
2006-02-13 10:41:00,9.133,9.133,9.012,9.031,350000.0
2006-02-13 10:42:00,9.122,9.165,9.034,9.136,750000.0
2006-02-13 10:43:00,9.143,9.244,9.087,9.087,400000.0
2006-02-13 10:44:00,9.155,9.204,9.065,9.174,900000.0
2006-02-13 10:45:00,9.171,9.207,9.079,9.16,350000.0
2006-02-13 10:48:00,9.094,9.197,9.046,9.197,450000.0
2006-02-13 10:49:00,9.17,9.17,9.005,9.03,600000.0
2006-02-13 10:50:00,9.138,9.216,9.059,9.059,800000.0
2006-02-13 10:51:00,9.177,9.242,9.081,9.178,550000.0
2006-02-13 10:53:00,9.124,9.201,9.061,9.101,500000.0
2006-02-13 10:55:00,9.14,9.179,9.048,9.134,800000.0
2006-02-13 10:56:00,9.121,9.195,9.038,9.181,400000.0
2006-02-13 11:00:00,9.096,9.185,9.056,9.088,350000.0
2006-02-13 11:03:00,9.086,9.172,9.031,9.081,550000.0
2006-02-13 11:04:00,9.179,9.204,9.088,9.193,400000.0
2006-02-13 11:05:00,9.055,9.188,9.049,9.06,550000.0
2006-02-13 11:06:00,9.145,9.214,9.061,9.064,350000.0
2006-02-13 11:07:00,9.111,9.16,9.039,9.16,450000.0
2006-02-13 11:08:00,9.112,9.253,9.108,9.211,350000.0
2006-02-13 11:09:00,9.167,9.167,9.046,9.141,500000.0
2006-02-13 11:15:00,9.048,9.157,9.024,9.077,400000.0
2006-02-13 11:21:00,9.164,9.164,9.036,9.138,450000.0
2006-02-13 11:25:00,9.056,9.15,9.047,9.06,550000.0
2006-02-13 11:35:00,9.122,9.162,9.021,9.094,450000.0
2006-02-13 11:38:00,9.121,9.14,9.057,9.133,400000.0
2006-02-13 11:41:00,9.043,9.133,9.043,9.084,350000.0
2006-02-13 11:42:00,9.051,9.145,9.051,9.141,350000.0
2006-02-13 11:44:00,9.185,9.199,9.073,9.165,450000.0
2006-02-13 11:47:00,9.129,9.191,9.045,9.159,500000.0
2006-02-13 11:48:00,9.155,9.182,9.095,9.168,400000.0
2006-02-13 11:50:00,9.129,9.175,9.057,9.175,350000.0
2006-02-13 11:53:00,9.054,9.183,9.054,9.087,400000.0
2006-02-13 11:54:00,9.183,9.228,9.079,9.139,550000.0
2006-02-13 11:56:00,9.125,9.186,9.11,9.112,350000.0
2006-02-13 11:57:00,9.176,9.181,9.071,9.151,450000.0
2006-02-13 11:58:00,9.069,9.183,9.055,9.183,350000.0
2006-02-13 12:00:00,9.141,9.144,9.048,9.048,350000.0
2006-02-13 12:01:00,9.179,9.228,9.075,9.119,500000.0
2006-02-13 12:05:00,9.157,9.171,9.033,9.082,350000.0
2006-02-13 12:09:00,9.066,9.161,9.066,9.108,350000.0
2006-02-13 12:10:00,9.159,9.193,9.095,9.143,400000.0
2006-02-13 12:11:00,9.144,9.19,9.063,9.087,550000.0
2006-02-13 12:13:00,9.155,9.201,9.088,9.161,400000.0
2006-02-13 12:14:00,9.183,9.233,9.098,9.108,550000.0
2006-02-13 12:15:00,9.127,9.209,9.088,9.123,400000.0
2006-02-13 12:17:00,9.177,9.211,9.162,9.192,400000.0
2006-02-13 12:18:00,9.157,9.157,9.061,9.064,450000.0
2006-02-13 12:20:00,9.091,9.17,9.005,9.104,500000.0
2006-02-13 12:23:00,9.179,9.179,9.053,9.064,400000.0
2006-02-13 12:25:00,9.17,9.17,9.052,9.143,450000.0
2006-02-13 12:28:00,9.118,9.214,9.071,9.144,500000.0
2006-02-13 12:30:00,9.059,9.184,9.058,9.184,450000.0
2006-02-13 12:32:00,9.05,9.186,9.05,9.076,300000.0
2006-02-13 12:33:00,9.184,9.184,9.055,9.055,250000.0
2006-02-13 12:34:00,9.046,9.156,9.026,9.026,450000.0
2006-02-13 12:38:00,9.129,9.157,9.014,9.093,450000.0
2006-02-13 12:39:00,9.154,9.174,9.028,9.121,450000.0
2006-02-13 12:41:00,9.122,9.154,9.041,9.146,450000.0
2006-02-13 12:42:00,9.024,9.147,9.024,9.107,550000.0
2006-02-13 12:44:00,9.114,9.176,9.052,9.052,450000.0
2006-02-13 12:45:00,9.089,9.163,9.045,9.08,400000.0
2006-02-13 12:46:00,9.05,9.197,9.037,9.037,500000.0
2006-02-13 12:48:00,9.06,9.154,9.005,9.145,550000.0
2006-02-13 12:50:00,9.125,9.184,9.08,9.08,400000.0
2006-02-13 12:51:00,9.085,9.241,9.085,9.192,500000.0
2006-02-13 12:53:00,9.063,9.179,9.063,9.129,500000.0
2006-02-13 12:55:00,9.08,9.136,9.011,9.136,450000.0
2006-02-13 12:56:00,9.132,9.17,9.057,9.069,450000.0
2006-02-13 12:58:00,9.081,9.132,8.989,9.018,400000.0
2006-02-13 12:59:00,9.076,9.12,9.007,9.098,450000.0
2006-02-13 13:00:00,9.099,9.137,9.023,9.054,500000.0
2006-02-13 13:01:00,8.994,9.155,8.994,9.096,400000.0
2006-02-13 13:02:00,9.021,9.128,9.009,9.052,400000.0
2006-02-13 13:03:00,9.061,9.136,8.996,8.996,450000.0
2006-02-13 13:04:00,9.062,9.133,9.005,9.032,450000.0
2006-02-13 13:05:00,9.008,9.114,9.008,9.114,400000.0
2006-02-13 13:06:00,9.147,9.147,9.011,9.111,450000.0
2006-02-13 13:09:00,9.15,9.15,9.021,9.021,450000.0
2006-02-13 13:10:00,9.093,9.142,9.025,9.041,500000.0
2006-02-13 13:11:00,9.049,9.132,9.049,9.116,400000.0
2006-02-13 13:14:00,9.028,9.173,9.028,9.156,350000.0
2006-02-13 13:15:00,9.07,9.151,9.012,9.101,400000.0
2006-02-13 13:17:00,9.124,9.153,9.033,9.153,450000.0
2006-02-13 13:18:00,9.018,9.165,9.018,9.146,400000.0
2006-02-13 13:19:00,9.054,9.118,8.998,9.032,400000.0
2006-02-13 13:20:00,9.033,9.116,8.993,9.064,500000.0
2006-02-13 13:21:00,9.026,9.151,9.026,9.03,350000.0
2006-02-13 13:22:00,9.076,9.179,9.076,9.081,400000.0
2006-02-13 13:23:00,9.077,9.151,9.015,9.03,350000.0
2006-02-13 13:25:00,9.14,9.168,9.075,9.168,350000.0
2006-02-13 13:26:00,9.081,9.145,9.015,9.068,550000.0
2006-02-13 13:30:00,9.135,9.135,8.975,9.012,450000.0
2006-02-13 13:31:00,9.0,9.094,9.0,9.094,450000.0
2006-02-13 13:32:00,9.062,9.16,9.027,9.027,500000.0
2006-02-13 13:33:00,9.087,9.163,9.054,9.096,350000.0
2006-02-13 13:34:00,9.035,9.215,9.035,9.105,350000.0
2006-02-13 13:35:00,9.131,9.188,9.064,9.064,400000.0
2006-02-13 13:36:00,9.115,9.203,9.062,9.149,450000.0
2006-02-13 13:37:00,9.052,9.136,9.052,9.136,350000.0
2006-02-13 13:38:00,9.09,9.174,9.025,9.174,400000.0
2006-02-13 13:40:00,9.14,9.172,9.054,9.172,350000.0
2006-02-13 13:41:00,9.06,9.172,9.053,9.172,400000.0
2006-02-13 13:43:00,9.19,9.223,9.1,9.181,500000.0
2006-02-13 13:44:00,9.08,9.207,9.057,9.137,350000.0
2006-02-13 13:45:00,9.125,9.256,9.114,9.197,400000.0
2006-02-13 13:46:00,9.118,9.189,9.081,9.136,450000.0
2006-02-13 13:47:00,9.114,9.2,9.05,9.165,350000.0
2006-02-13 13:48:00,9.188,9.233,9.122,9.174,400000.0
2006-02-13 13:49:00,9.08,9.221,9.08,9.168,350000.0
2006-02-13 13:50:00,9.105,9.138,9.08,9.08,450000.0
2006-02-13 13:51:00,9.225,9.242,9.125,9.125,350000.0
2006-02-13 13:52:00,9.217,9.217,9.085,9.187,350000.0
2006-02-13 13:55:00,9.17,9.218,9.141,9.175,350000.0
2006-02-13 13:58:00,9.108,9.222,9.108,9.222,350000.0
2006-02-13 14:00:00,9.162,9.172,9.066,9.116,350000.0
2006-02-13 14:01:00,9.145,9.201,9.087,9.201,400000.0
2006-02-13 14:02:00,9.199,9.201,9.086,9.153,350000.0
2006-02-13 14:04:00,9.09,9.206,9.09,9.204,350000.0
2006-02-13 14:06:00,9.187,9.209,9.098,9.191,350000.0
2006-02-13 14:07:00,9.175,9.224,9.083,9.196,400000.0
2006-02-13 14:08:00,9.16,9.231,9.109,9.187,400000.0
2006-02-13 14:09:00,9.085,9.198,9.068,9.126,550000.0
2006-02-13 14:10:00,9.12,9.235,9.12,9.156,350000.0
2006-02-13 14:11:00,9.168,9.215,9.147,9.215,400000.0
2006-02-13 14:12:00,9.225,9.237,9.197,9.224,450000.0
2006-02-13 14:17:00,9.192,9.222,9.122,9.151,450000.0
2006-02-13 14:18:00,9.118,9.237,9.118,9.237,400000.0
2006-02-13 14:19:00,9.192,9.215,9.066,9.215,500000.0
2006-02-13 14:21:00,9.116,9.216,9.108,9.161,450000.0
2006-02-13 14:24:00,9.227,9.229,9.139,9.217,400000.0
2006-02-13 14:25:00,9.141,9.215,9.138,9.149,350000.0
2006-02-13 14:29:00,9.17,9.222,9.091,9.195,350000.0
2006-02-13 14:32:00,9.184,9.238,9.124,9.144,500000.0
2006-02-13 14:35:00,9.193,9.207,9.138,9.138,350000.0
2006-02-13 14:36:00,9.184,9.201,9.081,9.201,400000.0
2006-02-13 14:38:00,9.172,9.213,9.117,9.176,400000.0
2006-02-13 14:48:00,9.186,9.225,9.132,9.202,400000.0
2006-02-13 14:49:00,9.247,9.328,9.145,9.145,500000.0
2006-02-13 14:57:00,9.235,9.235,9.133,9.214,450000.0
2006-02-13 14:59:00,9.152,9.24,9.113,9.22,550000.0
2006-02-13 15:00:00,9.073,9.188,9.073,9.108,450000.0
2006-02-13 15:01:00,9.166,9.188,9.077,9.162,450000.0
2006-02-13 15:02:00,9.092,9.204,9.059,9.158,450000.0
2006-02-13 15:03:00,9.19,9.197,9.062,9.197,500000.0
2006-02-13 15:04:00,9.119,9.201,9.082,9.096,550000.0
2006-02-13 15:06:00,9.163,9.168,9.133,9.133,400000.0
2006-02-13 15:07:00,9.056,9.16,9.023,9.156,350000.0
2006-02-13 15:08:00,9.069,9.201,9.066,9.154,500000.0
2006-02-13 15:09:00,9.205,9.226,9.116,9.116,450000.0
2006-02-13 15:10:00,9.081,9.193,9.045,9.101,400000.0
2006-02-13 15:11:00,9.103,9.241,9.068,9.094,500000.0
2006-02-13 15:12:00,9.184,9.184,9.17,9.17,100000.0
2006-02-13 15:14:00,9.112,9.165,9.085,9.116,350000.0
2006-02-13 15:16:00,9.174,9.174,9.095,9.131,200000.0
2006-02-13 15:20:00,9.147,9.201,9.135,9.201,400000.0
2006-02-13 15:21:00,9.177,9.207,9.1,9.207,550000.0
2006-02-13 15:22:00,9.157,9.205,9.123,9.167,450000.0
2006-02-13 15:23:00,9.121,9.199,9.121,9.18,400000.0
2006-02-13 15:24:00,9.162,9.197,9.084,9.181,350000.0
2006-02-13 15:25:00,9.211,9.245,9.125,9.206,350000.0
2006-02-13 15:26:00,9.131,9.241,9.131,9.144,550000.0
2006-02-13 15:27:00,9.163,9.266,9.163,9.199,350000.0
2006-02-13 15:28:00,9.197,9.303,9.197,9.24,350000.0
2006-02-13 15:29:00,9.196,9.298,9.164,9.164,400000.0
2006-02-13 15:30:00,9.227,9.253,9.124,9.174,450000.0
2006-02-13 15:31:00,9.171,9.262,9.149,9.149,500000.0
2006-02-13 15:32:00,9.166,9.244,9.125,9.219,450000.0
2006-02-13 15:33:00,9.193,9.193,9.068,9.157,400000.0
2006-02-13 15:34:00,9.069,9.181,9.033,9.033,400000.0
2006-02-13 15:35:00,9.114,9.175,9.091,9.127,400000.0
2006-02-13 15:36:00,9.141,9.181,9.053,9.181,550000.0
2006-02-13 15:37:00,9.1,9.22,9.087,9.161,400000.0
2006-02-13 15:38:00,9.128,9.225,9.111,9.139,450000.0
2006-02-13 15:39:00,9.187,9.216,9.155,9.171,300000.0
2006-02-13 15:40:00,9.118,9.228,9.108,9.129,450000.0
2006-02-13 15:41:00,9.103,9.226,9.103,9.211,400000.0
2006-02-13 15:42:00,9.23,9.23,9.127,9.145,350000.0
2006-02-13 15:43:00,9.155,9.196,9.065,9.076,450000.0
2006-02-13 15:44:00,9.2,9.224,9.123,9.208,350000.0
2006-02-13 15:45:00,9.225,9.241,9.141,9.222,450000.0
2006-02-13 15:46:00,9.126,9.232,9.118,9.143,400000.0
2006-02-13 15:47:00,9.222,9.257,9.111,9.111,550000.0
2006-02-13 15:48:00,9.136,9.207,9.115,9.132,350000.0
2006-02-13 15:49:00,9.186,9.229,9.164,9.229,350000.0
2006-02-13 15:50:00,9.123,9.218,9.074,9.218,550000.0
2006-02-13 15:51:00,9.206,9.262,9.114,9.125,350000.0
2006-02-13 15:52:00,9.122,9.254,9.122,9.122,350000.0
2006-02-13 15:53:00,9.222,9.249,9.141,9.2,500000.0
2006-02-13 15:54:00,9.214,9.231,9.172,9.231,450000.0
2006-02-13 15:55:00,9.107,9.233,9.107,9.221,500000.0
2006-02-13 15:56:00,9.098,9.238,9.098,9.18,450000.0
2006-02-13 15:57:00,9.166,9.208,9.127,9.178,450000.0
2006-02-13 15:58:00,9.16,9.271,9.16,9.271,500000.0
2006-02-13 15:59:00,9.265,9.267,9.163,9.196,450000.0
2006-02-13 16:00:00,9.241,9.241,9.12,9.219,500000.0
2006-02-13 16:01:00,9.264,9.264,9.137,9.137,400000.0
2006-02-13 16:02:00,9.167,9.294,9.144,9.227,550000.0
2006-02-13 16:03:00,9.295,9.295,9.17,9.233,450000.0
2006-02-13 16:04:00,9.147,9.265,9.132,9.234,550000.0
2006-02-13 16:05:00,9.247,9.279,9.152,9.175,550000.0
2006-02-13 16:06:00,9.176,9.281,9.138,9.259,350000.0
2006-02-13 16:07:00,9.203,9.29,9.182,9.182,500000.0
2006-02-13 16:08:00,9.17,9.29,9.17,9.229,550000.0
2006-02-13 16:09:00,9.19,9.305,9.177,9.305,350000.0
2006-02-13 16:10:00,9.269,9.28,9.16,9.263,500000.0
2006-02-13 16:11:00,9.147,9.286,9.147,9.165,500000.0
2006-02-13 16:12:00,9.23,9.273,9.192,9.224,350000.0
2006-02-13 16:13:00,9.224,9.312,9.2,9.312,450000.0
2006-02-13 16:14:00,9.292,9.292,9.137,9.207,500000.0
2006-02-13 16:15:00,9.315,9.333,9.176,9.176,350000.0
2006-02-13 16:16:00,9.239,9.317,9.194,9.276,550000.0
2006-02-13 16:17:00,9.284,9.307,9.187,9.187,350000.0
2006-02-13 16:18:00,9.298,9.298,9.15,9.261,400000.0
2006-02-13 16:19:00,9.265,9.291,9.201,9.213,550000.0
2006-02-13 16:20:00,9.27,9.274,9.151,9.157,550000.0
2006-02-13 16:21:00,9.196,9.284,9.15,9.253,500000.0
2006-02-13 16:22:00,9.243,9.249,9.156,9.204,450000.0
2006-02-13 16:23:00,9.175,9.302,9.171,9.171,400000.0
2006-02-13 16:24:00,9.25,9.31,9.181,9.31,550000.0
2006-02-13 16:25:00,9.282,9.302,9.215,9.291,350000.0
2006-02-13 16:26:00,9.27,9.315,9.183,9.183,550000.0
2006-02-13 16:27:00,9.217,9.286,9.197,9.206,400000.0
2006-02-13 16:28:00,9.258,9.303,9.212,9.221,400000.0
2006-02-13 16:29:00,9.169,9.258,9.169,9.237,300000.0
2006-02-13 16:30:00,9.184,9.282,9.156,9.247,550000.0
2006-02-13 16:31:00,9.203,9.303,9.175,9.22,400000.0
2006-02-13 16:32:00,9.295,9.368,9.205,9.205,400000.0
2006-02-13 16:33:00,9.185,9.281,9.175,9.22,350000.0
2006-02-13 16:34:00,9.253,9.308,9.208,9.308,350000.0
2006-02-13 16:35:00,9.223,9.328,9.179,9.222,500000.0
2006-02-13 16:36:00,9.294,9.295,9.212,9.217,500000.0
2006-02-13 16:37:00,9.319,9.331,9.238,9.242,500000.0
2006-02-13 16:38:00,9.152,9.291,9.152,9.191,450000.0
2006-02-13 16:39:00,9.261,9.333,9.228,9.32,500000.0
2006-02-13 16:40:00,9.215,9.32,9.215,9.32,300000.0
2006-02-13 16:41:00,9.239,9.315,9.239,9.24,350000.0
2006-02-13 16:42:00,9.246,9.357,9.237,9.357,500000.0
2006-02-13 16:43:00,9.245,9.375,9.245,9.284,350000.0
2006-02-13 16:44:00,9.367,9.368,9.257,9.26,400000.0
2006-02-13 16:45:00,9.261,9.35,9.261,9.316,400000.0
2006-02-13 16:46:00,9.281,9.35,9.269,9.334,350000.0
2006-02-13 16:47:00,9.259,9.38,9.212,9.286,600000.0
2006-02-13 16:48:00,9.381,9.41,9.31,9.364,500000.0
2006-02-13 16:49:00,9.371,9.432,9.288,9.288,450000.0
2006-02-13 16:50:00,9.334,9.385,9.296,9.385,400000.0
2006-02-13 16:51:00,9.41,9.415,9.276,9.276,400000.0
2006-02-13 16:52:00,9.296,9.395,9.28,9.395,450000.0
2006-02-13 16:53:00,9.305,9.412,9.278,9.309,350000.0
2006-02-13 16:54:00,9.291,9.371,9.259,9.259,450000.0
2006-02-13 16:55:00,9.349,9.379,9.252,9.294,550000.0
2006-02-13 16:56:00,9.29,9.369,9.251,9.263,400000.0
2006-02-13 16:57:00,9.289,9.402,9.241,9.241,300000.0
2006-02-13 16:58:00,9.228,9.343,9.228,9.31,500000.0
2006-02-13 16:59:00,9.274,9.353,9.233,9.243,400000.0
2006-02-13 17:00:00,9.347,9.347,9.205,9.205,350000.0
2006-02-13 17:01:00,9.248,9.33,9.188,9.246,500000.0
2006-02-13 17:02:00,9.253,9.331,9.223,9.272,400000.0
2006-02-13 17:03:00,9.262,9.326,9.225,9.29,500000.0
2006-02-13 17:04:00,9.251,9.335,9.225,9.286,350000.0
2006-02-13 17:05:00,9.336,9.336,9.172,9.285,400000.0
2006-02-13 17:06:00,9.329,9.329,9.159,9.277,350000.0
2006-02-13 17:07:00,9.307,9.347,9.214,9.266,500000.0
2006-02-13 17:08:00,9.204,9.373,9.204,9.263,500000.0
2006-02-13 17:10:00,9.311,9.348,9.26,9.328,350000.0
2006-02-13 17:11:00,9.366,9.377,9.233,9.247,400000.0
2006-02-13 17:12:00,9.319,9.368,9.255,9.255,400000.0
2006-02-13 17:13:00,9.242,9.342,9.222,9.338,450000.0
2006-02-13 17:14:00,9.276,9.327,9.211,9.311,550000.0
2006-02-13 17:15:00,9.223,9.338,9.21,9.268,350000.0
2006-02-13 17:16:00,9.305,9.305,9.191,9.271,450000.0
2006-02-13 17:17:00,9.25,9.362,9.238,9.268,500000.0
2006-02-13 17:18:00,9.304,9.342,9.238,9.319,350000.0
2006-02-13 17:19:00,9.209,9.307,9.2,9.299,450000.0
2006-02-13 17:20:00,9.29,9.356,9.233,9.246,350000.0
2006-02-13 17:21:00,9.298,9.339,9.2,9.2,350000.0
2006-02-13 17:22:00,9.218,9.315,9.218,9.243,250000.0
2006-02-13 17:23:00,9.2,9.282,9.188,9.281,550000.0
2006-02-13 17:24:00,9.281,9.281,9.189,9.205,350000.0
2006-02-13 17:25:00,9.278,9.309,9.199,9.309,400000.0
2006-02-13 17:26:00,9.199,9.28,9.184,9.243,450000.0
2006-02-13 17:27:00,9.281,9.308,9.197,9.278,400000.0
2006-02-13 17:28:00,9.257,9.326,9.161,9.177,550000.0
2006-02-13 17:29:00,9.202,9.326,9.202,9.304,500000.0
2006-02-13 17:30:00,9.138,9.318,9.138,9.308,450000.0
2006-02-13 17:31:00,9.241,9.311,9.188,9.272,600000.0
2006-02-13 17:32:00,9.213,9.321,9.18,9.238,400000.0
2006-02-13 17:33:00,9.242,9.282,9.16,9.282,400000.0
2006-02-13 17:34:00,9.249,9.255,9.116,9.255,450000.0
2006-02-13 17:35:00,9.219,9.28,9.154,9.214,500000.0
2006-02-13 17:36:00,9.239,9.293,9.149,9.273,450000.0
2006-02-13 17:37:00,9.273,9.284,9.177,9.246,550000.0
2006-02-13 17:38:00,9.195,9.243,9.144,9.18,400000.0
2006-02-13 17:39:00,9.238,9.247,9.139,9.163,350000.0
2006-02-13 17:40:00,9.174,9.281,9.174,9.254,500000.0
2006-02-13 17:41:00,9.174,9.26,9.144,9.16,400000.0
2006-02-13 17:42:00,9.128,9.273,9.128,9.222,500000.0
2006-02-13 17:43:00,9.253,9.253,9.096,9.131,400000.0
2006-02-13 17:44:00,9.244,9.26,9.167,9.212,450000.0
2006-02-13 17:45:00,9.138,9.207,9.11,9.142,550000.0
2006-02-13 17:47:00,9.214,9.23,9.087,9.147,400000.0
2006-02-13 17:48:00,9.237,9.263,9.146,9.263,400000.0
2006-02-13 17:49:00,9.209,9.23,9.143,9.193,350000.0
2006-02-13 17:50:00,9.209,9.228,9.124,9.124,550000.0
2006-02-13 17:51:00,9.158,9.252,9.097,9.141,550000.0
2006-02-13 17:52:00,9.181,9.219,9.079,9.083,350000.0
2006-02-13 17:53:00,9.192,9.245,9.164,9.164,500000.0
2006-02-13 17:54:00,9.165,9.252,9.126,9.252,350000.0
2006-02-13 17:55:00,9.142,9.245,9.139,9.211,350000.0
2006-02-13 17:56:00,9.122,9.215,9.097,9.169,400000.0
2006-02-13 17:57:00,9.242,9.249,9.167,9.215,400000.0
2006-02-13 17:58:00,9.224,9.241,9.164,9.199,450000.0
2006-02-13 17:59:00,9.147,9.262,9.139,9.262,350000.0
2006-02-13 18:00:00,9.159,9.272,9.153,9.241,350000.0
2006-02-13 18:01:00,9.224,9.284,9.13,9.191,450000.0
2006-02-13 18:02:00,9.148,9.255,9.148,9.231,500000.0
2006-02-13 18:03:00,9.207,9.23,9.17,9.21,350000.0
2006-02-13 18:04:00,9.256,9.256,9.126,9.176,400000.0
2006-02-13 18:05:00,9.154,9.24,9.081,9.234,550000.0
2006-02-13 18:06:00,9.195,9.256,9.124,9.124,450000.0
2006-02-13 18:07:00,9.256,9.256,9.112,9.246,400000.0
2006-02-13 18:08:00,9.226,9.256,9.159,9.159,350000.0
2006-02-13 18:09:00,9.213,9.282,9.149,9.153,550000.0
2006-02-13 18:10:00,9.217,9.246,9.153,9.177,300000.0
2006-02-13 18:11:00,9.128,9.225,9.094,9.201,450000.0
2006-02-13 18:12:00,9.175,9.271,9.155,9.214,300000.0
2006-02-13 18:13:00,9.252,9.253,9.138,9.253,350000.0
2006-02-13 18:14:00,9.167,9.295,9.167,9.235,400000.0
2006-02-13 18:15:00,9.133,9.225,9.133,9.224,250000.0
2006-02-13 18:16:00,9.135,9.246,9.117,9.117,400000.0
2006-02-13 18:17:00,9.17,9.209,9.071,9.209,550000.0
2006-02-13 18:18:00,9.2,9.28,9.12,9.12,500000.0
2006-02-13 18:19:00,9.127,9.213,9.127,9.195,450000.0
2006-02-13 18:20:00,9.143,9.242,9.112,9.196,400000.0
2006-02-13 18:22:00,9.106,9.211,9.106,9.149,400000.0
2006-02-13 18:23:00,9.23,9.239,9.139,9.225,400000.0
2006-02-13 18:24:00,9.229,9.229,9.115,9.229,400000.0
2006-02-13 18:25:00,9.174,9.258,9.128,9.159,500000.0
2006-02-13 18:26:00,9.173,9.248,9.139,9.246,550000.0
2006-02-13 18:27:00,9.173,9.25,9.109,9.142,500000.0
2006-02-13 18:28:00,9.223,9.223,9.115,9.214,350000.0
2006-02-13 18:29:00,9.169,9.242,9.137,9.242,350000.0
2006-02-13 18:30:00,9.216,9.254,9.132,9.2,450000.0
2006-02-13 18:31:00,9.209,9.22,9.121,9.204,350000.0
2006-02-13 18:32:00,9.172,9.234,9.113,9.166,450000.0
2006-02-13 18:34:00,9.196,9.231,9.131,9.231,400000.0
2006-02-13 18:35:00,9.168,9.246,9.168,9.171,350000.0
2006-02-13 18:36:00,9.154,9.246,9.088,9.198,550000.0
2006-02-13 18:37:00,9.141,9.203,9.121,9.149,500000.0
2006-02-13 18:38:00,9.17,9.18,9.025,9.087,450000.0
2006-02-13 18:39:00,9.128,9.153,9.065,9.133,400000.0
2006-02-13 18:40:00,9.14,9.16,9.053,9.097,350000.0
2006-02-13 18:41:00,9.092,9.155,9.06,9.124,500000.0
2006-02-13 18:42:00,9.096,9.147,9.031,9.065,550000.0
2006-02-13 18:43:00,9.122,9.16,9.054,9.16,400000.0
2006-02-13 18:44:00,9.118,9.152,9.044,9.084,500000.0
2006-02-13 18:45:00,9.047,9.164,9.047,9.14,350000.0
2006-02-13 18:46:00,9.057,9.161,9.027,9.161,350000.0
2006-02-13 18:47:00,9.052,9.182,9.036,9.123,400000.0
2006-02-13 18:48:00,9.118,9.194,9.073,9.073,350000.0
2006-02-13 18:49:00,9.151,9.158,9.112,9.129,250000.0
2006-02-13 18:50:00,9.133,9.159,9.062,9.065,500000.0
2006-02-13 18:51:00,9.123,9.151,9.072,9.073,450000.0
2006-02-13 18:52:00,9.114,9.175,9.027,9.173,550000.0
2006-02-13 18:53:00,9.128,9.173,9.104,9.155,450000.0
2006-02-13 18:54:00,9.094,9.094,9.094,9.094,50000.0
2006-02-13 18:56:00,9.179,9.18,9.092,9.092,350000.0
2006-02-13 18:57:00,9.143,9.143,9.007,9.133,450000.0
2006-02-13 18:58:00,9.177,9.18,9.102,9.15,350000.0
2006-02-13 18:59:00,9.096,9.159,9.096,9.139,450000.0
2006-02-13 19:00:00,9.126,9.199,9.066,9.198,350000.0
2006-02-13 19:01:00,9.096,9.144,9.05,9.125,500000.0
2006-02-13 19:02:00,9.1,9.174,9.064,9.064,400000.0
2006-02-13 19:03:00,9.148,9.148,9.047,9.059,350000.0
2006-02-13 19:04:00,9.071,9.173,9.071,9.142,450000.0
2006-02-13 19:05:00,9.154,9.198,9.124,9.148,300000.0
2006-02-13 19:06:00,9.181,9.193,9.066,9.193,400000.0
2006-02-13 19:07:00,9.143,9.169,9.07,9.098,400000.0
2006-02-13 19:08:00,9.114,9.216,9.09,9.09,350000.0
2006-02-13 19:09:00,9.051,9.159,9.031,9.135,500000.0
2006-02-13 19:10:00,9.173,9.214,9.132,9.183,350000.0
2006-02-13 19:11:00,9.067,9.18,9.061,9.154,550000.0
2006-02-13 19:12:00,9.116,9.195,9.116,9.172,350000.0
2006-02-13 19:13:00,9.134,9.235,9.072,9.072,350000.0
2006-02-13 19:14:00,9.08,9.184,9.064,9.173,400000.0
2006-02-13 19:15:00,9.115,9.227,9.11,9.192,500000.0
2006-02-13 19:17:00,9.176,9.176,9.087,9.088,500000.0
2006-02-13 19:18:00,9.113,9.167,9.034,9.07,700000.0
2006-02-13 19:19:00,9.139,9.172,9.053,9.172,500000.0
2006-02-13 19:20:00,9.026,9.124,9.002,9.099,350000.0
2006-02-13 19:21:00,9.153,9.156,9.035,9.063,550000.0
2006-02-13 19:22:00,9.074,9.163,9.03,9.051,750000.0
2006-02-13 19:24:00,9.102,9.102,8.994,8.996,450000.0
2006-02-13 19:25:00,9.125,9.125,9.012,9.106,400000.0
2006-02-13 19:26:00,9.081,9.125,9.009,9.114,350000.0
2006-02-13 19:27:00,9.062,9.193,9.034,9.121,500000.0
2006-02-13 19:28:00,9.084,9.123,8.988,9.115,400000.0
2006-02-13 19:29:00,9.044,9.133,9.003,9.041,350000.0
2006-02-13 19:30:00,9.06,9.092,8.937,8.998,950000.0
2006-02-13 19:31:00,8.999,9.095,8.999,9.01,650000.0
2006-02-13 19:32:00,9.05,9.097,8.997,9.015,850000.0
2006-02-13 19:33:00,9.039,9.081,8.968,9.071,600000.0
2006-02-13 19:34:00,9.057,9.118,9.028,9.091,400000.0
2006-02-13 19:35:00,9.042,9.107,8.997,9.065,550000.0
2006-02-13 19:36:00,9.023,9.173,9.023,9.074,650000.0
2006-02-13 19:37:00,9.113,9.123,8.99,9.091,550000.0
2006-02-13 19:38:00,9.145,9.164,9.028,9.028,300000.0
2006-02-13 19:39:00,9.092,9.111,9.035,9.044,400000.0
2006-02-13 19:40:00,9.039,9.127,8.993,9.1,650000.0
2006-02-13 19:41:00,9.039,9.13,9.005,9.11,550000.0
2006-02-13 19:42:00,9.072,9.13,9.025,9.06,400000.0
2006-02-13 19:43:00,9.141,9.152,9.007,9.007,500000.0
2006-02-13 19:44:00,9.113,9.169,9.065,9.165,550000.0
2006-02-13 19:45:00,9.15,9.15,9.002,9.086,350000.0
2006-02-13 19:46:00,9.047,9.133,9.002,9.133,600000.0
2006-02-13 19:47:00,9.001,9.085,8.979,9.049,350000.0
2006-02-13 19:48:00,9.088,9.121,9.029,9.084,600000.0
2006-02-13 19:49:00,9.061,9.094,8.992,9.077,450000.0
2006-02-13 19:50:00,9.111,9.111,8.988,9.002,550000.0
2006-02-13 19:51:00,9.073,9.073,8.951,9.004,350000.0
2006-02-13 19:52:00,9.042,9.088,8.936,9.024,950000.0
2006-02-13 19:53:00,9.048,9.09,8.968,8.968,750000.0
2006-02-13 19:54:00,9.05,9.108,8.942,9.108,800000.0
2006-02-13 19:55:00,9.023,9.183,8.982,9.022,900000.0
2006-02-13 19:56:00,9.042,9.096,8.971,9.071,500000.0
2006-02-13 19:57:00,8.954,9.088,8.954,8.988,600000.0
2006-02-13 19:58:00,8.963,9.135,8.963,9.106,650000.0
2006-02-13 19:59:00,9.027,9.178,9.027,9.134,700000.0
2006-02-13 20:00:00,9.025,9.082,8.954,9.047,500000.0
2006-02-13 20:01:00,9.031,9.1,8.999,9.1,350000.0
2006-02-13 20:02:00,9.005,9.141,8.981,9.009,600000.0
2006-02-13 20:03:00,9.063,9.125,9.004,9.004,350000.0
2006-02-13 20:04:00,9.033,9.129,8.969,9.129,450000.0
2006-02-13 20:05:00,9.127,9.141,9.003,9.13,950000.0
2006-02-13 20:06:00,9.043,9.108,9.002,9.002,550000.0
2006-02-13 20:07:00,8.989,9.078,8.929,8.984,700000.0
2006-02-13 20:08:00,9.121,9.121,8.986,9.053,600000.0
2006-02-13 20:09:00,9.025,9.065,8.926,9.029,550000.0
2006-02-13 20:10:00,9.051,9.081,8.965,8.965,350000.0
2006-02-13 20:11:00,9.043,9.05,8.948,9.05,500000.0
2006-02-13 20:12:00,9.093,9.093,8.957,9.077,450000.0
2006-02-13 20:13:00,8.96,9.085,8.933,9.033,450000.0
2006-02-13 20:14:00,8.949,9.044,8.883,9.004,650000.0
2006-02-13 20:15:00,9.029,9.08,8.95,8.973,550000.0
2006-02-13 20:16:00,8.961,9.072,8.933,8.98,550000.0
2006-02-13 20:17:00,8.959,9.07,8.953,9.056,550000.0
2006-02-13 20:18:00,9.049,9.053,8.915,9.01,500000.0
2006-02-13 20:19:00,9.046,9.046,8.931,8.937,650000.0
2006-02-13 20:20:00,8.99,9.076,8.939,8.939,900000.0
2006-02-13 20:21:00,9.007,9.048,8.953,8.966,500000.0
2006-02-13 20:22:00,8.969,9.028,8.952,8.952,550000.0
2006-02-13 20:23:00,8.899,9.048,8.893,9.048,800000.0
2006-02-13 20:24:00,9.034,9.066,8.959,8.962,350000.0
2006-02-13 20:25:00,8.936,9.04,8.89,9.04,900000.0
2006-02-13 20:26:00,9.03,9.054,8.928,9.04,450000.0
2006-02-13 20:27:00,9.06,9.104,8.944,8.99,1300000.0
2006-02-13 20:29:00,8.947,9.062,8.947,9.019,400000.0
2006-02-13 20:30:00,9.03,9.036,9.001,9.036,200000.0
2006-02-13 20:31:00,8.96,9.083,8.944,9.019,600000.0
2006-02-13 20:32:00,9.086,9.112,8.981,9.094,500000.0
2006-02-13 20:33:00,9.058,9.068,8.948,9.03,400000.0
2006-02-13 20:34:00,8.998,9.048,8.913,8.954,300000.0
2006-02-13 20:36:00,8.921,9.036,8.88,8.945,400000.0
2006-02-13 20:37:00,8.987,9.036,8.892,9.036,400000.0
2006-02-13 20:38:00,9.055,9.055,8.918,8.999,600000.0
2006-02-13 20:42:00,9.025,9.025,8.933,8.969,200000.0
2006-02-13 20:47:00,9.035,9.035,8.951,8.984,200000.0
2006-02-13 20:54:00,9.023,9.023,8.918,8.956,200000.0
2006-02-13 20:56:00,9.003,9.003,8.903,8.943,200000.0
2006-02-13 21:03:00,8.921,9.011,8.908,8.947,350000.0
2006-02-13 21:05:00,9.006,9.036,8.916,8.96,450000.0
2006-02-13 21:07:00,9.038,9.085,8.956,8.982,700000.0
2006-02-13 21:08:00,9.013,9.057,8.95,9.0,350000.0
2006-02-13 21:13:00,8.979,9.02,8.943,8.979,300000.0
2006-02-13 21:14:00,8.99,9.056,8.946,8.978,550000.0
2006-02-13 21:15:00,8.964,9.039,8.962,9.02,350000.0
2006-02-13 21:18:00,8.927,9.028,8.894,8.976,450000.0
2006-02-13 21:19:00,8.918,9.007,8.872,9.007,350000.0
2006-02-13 21:24:00,8.948,9.032,8.935,8.985,400000.0
2006-02-13 21:25:00,8.917,9.021,8.916,9.018,350000.0
2006-02-13 21:30:00,8.992,9.052,8.944,9.02,500000.0
2006-02-13 21:31:00,9.059,9.059,9.002,9.002,150000.0
2006-02-13 21:34:00,8.999,9.048,8.964,9.048,250000.0
2006-02-13 21:35:00,8.974,9.044,8.939,9.019,400000.0
2006-02-13 21:36:00,9.043,9.043,8.982,8.982,100000.0
2006-02-13 21:45:00,9.084,9.112,8.981,9.005,650000.0
2006-02-13 21:47:00,9.013,9.061,8.954,9.004,450000.0
2006-02-13 21:51:00,9.049,9.062,8.942,9.037,500000.0
2006-02-13 21:52:00,9.046,9.059,8.992,9.059,450000.0
2006-02-13 21:56:00,8.979,9.055,8.968,9.039,250000.0
2006-02-13 22:01:00,9.049,9.087,8.951,9.087,350000.0
2006-02-13 22:03:00,9.067,9.067,8.984,9.015,200000.0
2006-02-13 22:07:00,9.013,9.077,9.013,9.077,100000.0
2006-02-13 22:10:00,9.05,9.077,8.949,9.026,450000.0
2006-02-13 22:11:00,8.996,9.058,8.979,9.038,300000.0
2006-02-13 22:21:00,8.963,9.053,8.963,9.053,250000.0
2006-02-13 22:22:00,8.977,9.118,8.977,9.065,350000.0
2006-02-13 22:23:00,8.975,9.041,8.967,9.03,300000.0
2006-02-13 22:30:00,8.971,9.052,8.971,9.052,100000.0
2006-02-13 22:31:00,8.999,9.05,8.952,8.961,400000.0
2006-02-13 22:32:00,8.974,9.043,8.966,9.035,350000.0
2006-02-13 22:35:00,9.05,9.073,8.946,9.024,350000.0
2006-02-13 22:47:00,9.093,9.093,8.981,9.007,300000.0
2006-02-13 22:50:00,9.045,9.045,8.953,8.989,200000.0
2006-02-13 23:08:00,9.093,9.093,9.053,9.053,300000.0
2006-02-13 23:10:00,9.02,9.14,9.0,9.095,400000.0
2006-02-13 23:11:00,9.029,9.085,9.029,9.085,100000.0
2006-02-13 23:23:00,9.066,9.066,8.982,9.015,200000.0
2006-02-13 23:30:00,9.076,9.076,8.991,9.025,200000.0
2006-02-13 23:35:00,9.085,9.085,9.001,9.034,200000.0
2006-02-13 23:41:00,9.114,9.114,9.048,9.061,300000.0
2006-02-13 23:47:00,9.085,9.085,9.0,9.034,200000.0
2006-02-13 23:55:00,9.076,9.076,8.976,9.015,200000.0
2006-02-14 00:00:00,9.021,9.073,9.001,9.001,300000.0
2006-02-14 00:13:00,9.053,9.078,8.97,9.017,700000.0
2006-02-14 00:27:00,9.074,9.074,8.99,9.024,200000.0
2006-02-14 00:29:00,9.096,9.096,8.986,9.01,300000.0
2006-02-14 00:38:00,9.057,9.074,9.057,9.074,100000.0
2006-02-14 00:46:00,9.067,9.067,8.966,9.005,200000.0
2006-02-14 00:56:00,9.015,9.061,8.968,9.002,400000.0
2006-02-14 00:58:00,9.019,9.063,8.943,9.055,450000.0
2006-02-14 01:30:00,9.06,9.06,9.049,9.049,150000.0
2006-02-14 01:31:00,9.003,9.07,8.973,8.994,500000.0
2006-02-14 01:36:00,9.066,9.066,8.982,9.015,200000.0
2006-02-14 01:38:00,9.062,9.07,8.956,8.991,300000.0
2006-02-14 01:40:00,9.083,9.098,8.985,9.05,350000.0
2006-02-14 01:41:00,9.038,9.089,8.959,8.977,350000.0
2006-02-14 01:42:00,8.956,9.086,8.94,8.968,400000.0
2006-02-14 01:43:00,9.053,9.082,8.984,8.984,200000.0
2006-02-14 01:44:00,9.027,9.113,8.983,8.983,150000.0
2006-02-14 01:48:00,9.045,9.056,8.953,8.989,350000.0
2006-02-14 01:49:00,9.075,9.113,8.995,8.995,250000.0
2006-02-14 01:53:00,9.047,9.047,8.933,8.95,400000.0
2006-02-14 01:54:00,8.983,9.011,8.973,9.011,200000.0
2006-02-14 01:56:00,8.956,9.016,8.943,8.983,250000.0
2006-02-14 01:57:00,9.024,9.024,8.952,8.952,150000.0
2006-02-14 01:58:00,9.059,9.059,8.921,9.013,450000.0
2006-02-14 02:00:00,9.013,9.013,8.908,8.946,200000.0
2006-02-14 02:01:00,8.929,9.002,8.927,8.999,400000.0
2006-02-14 02:02:00,8.925,9.019,8.914,9.01,300000.0
2006-02-14 02:10:00,8.958,9.003,8.911,8.948,450000.0
2006-02-14 02:12:00,8.955,9.04,8.955,9.04,100000.0
2006-02-14 02:13:00,8.962,9.065,8.953,8.981,450000.0
2006-02-14 02:14:00,8.971,9.06,8.957,9.02,450000.0
2006-02-14 02:15:00,8.943,9.031,8.906,9.018,600000.0
2006-02-14 02:16:00,8.96,9.045,8.932,8.932,400000.0
2006-02-14 02:21:00,8.94,9.057,8.917,9.033,600000.0
2006-02-14 02:23:00,9.063,9.063,9.024,9.024,300000.0
2006-02-14 02:25:00,8.947,8.958,8.947,8.958,150000.0
2006-02-14 02:26:00,8.954,9.07,8.954,9.04,400000.0
2006-02-14 02:39:00,9.04,9.04,8.968,8.968,100000.0
2006-02-14 02:46:00,8.967,9.067,8.967,9.005,400000.0
2006-02-14 02:52:00,9.043,9.043,8.943,8.983,200000.0
2006-02-14 02:55:00,8.972,9.033,8.972,9.033,150000.0
2006-02-14 02:57:00,9.104,9.104,8.968,8.985,400000.0
2006-02-14 02:58:00,8.944,9.105,8.944,9.025,600000.0
2006-02-14 02:59:00,9.037,9.071,8.957,9.029,400000.0
2006-02-14 03:00:00,8.954,9.038,8.919,9.024,550000.0
2006-02-14 03:01:00,9.052,9.084,8.976,8.976,350000.0
2006-02-14 03:02:00,9.053,9.053,8.926,9.017,450000.0
2006-02-14 03:03:00,8.979,9.063,8.937,9.063,400000.0
2006-02-14 03:05:00,9.05,9.068,8.945,9.061,400000.0
2006-02-14 03:06:00,9.019,9.07,8.986,9.025,250000.0
2006-02-14 03:08:00,9.013,9.013,8.923,8.923,200000.0
2006-02-14 03:09:00,8.938,8.993,8.938,8.941,250000.0
2006-02-14 03:10:00,8.997,8.997,8.951,8.951,100000.0
2006-02-14 03:11:00,9.035,9.089,8.986,9.059,550000.0
2006-02-14 03:12:00,8.981,9.075,8.981,9.075,100000.0
2006-02-14 03:19:00,9.021,9.049,8.932,8.939,500000.0
2006-02-14 03:21:00,9.014,9.014,8.914,8.953,200000.0
2006-02-14 03:23:00,8.939,9.064,8.939,8.979,450000.0
2006-02-14 03:24:00,9.037,9.038,8.893,8.979,550000.0
2006-02-14 03:32:00,9.013,9.048,8.935,9.016,350000.0
2006-02-14 03:33:00,9.001,9.041,8.915,8.925,650000.0
2006-02-14 03:34:00,8.934,9.059,8.934,9.043,300000.0
2006-02-14 03:35:00,9.066,9.066,8.96,9.035,650000.0
2006-02-14 03:36:00,8.979,8.979,8.871,8.882,300000.0
2006-02-14 03:37:00,8.944,8.996,8.939,8.986,250000.0
2006-02-14 03:38:00,8.993,8.993,8.878,8.892,400000.0
2006-02-14 03:39:00,8.881,9.01,8.871,8.871,450000.0
2006-02-14 03:40:00,8.95,9.006,8.902,8.902,400000.0
2006-02-14 03:41:00,8.963,9.025,8.901,8.972,300000.0
2006-02-14 03:43:00,8.937,9.025,8.875,8.901,400000.0
2006-02-14 03:44:00,8.962,9.001,8.904,8.914,400000.0
2006-02-14 03:45:00,8.885,9.03,8.856,8.979,600000.0
2006-02-14 03:46:00,8.933,9.046,8.914,9.03,550000.0
2006-02-14 03:47:00,9.021,9.052,8.91,8.967,300000.0
2006-02-14 03:48:00,9.028,9.045,8.921,8.921,300000.0
2006-02-14 03:49:00,8.976,9.006,8.91,8.97,350000.0
2006-02-14 03:50:00,8.915,9.001,8.889,9.001,500000.0
2006-02-14 03:53:00,8.938,8.996,8.878,8.878,300000.0
2006-02-14 03:54:00,8.995,9.021,8.976,9.021,200000.0
2006-02-14 03:55:00,8.904,9.007,8.904,9.007,150000.0
2006-02-14 04:02:00,8.978,8.978,8.865,8.904,350000.0
2006-02-14 04:03:00,8.977,8.985,8.895,8.937,200000.0
2006-02-14 04:04:00,8.971,9.024,8.908,8.913,600000.0
2006-02-14 04:05:00,8.971,9.031,8.878,9.016,350000.0
2006-02-14 04:06:00,9.019,9.019,8.929,8.974,300000.0
2006-02-14 04:07:00,8.92,9.058,8.92,9.016,550000.0
2006-02-14 04:10:00,8.966,9.028,8.91,8.973,600000.0
2006-02-14 04:11:00,9.017,9.018,8.926,9.002,200000.0
2006-02-14 04:13:00,8.977,8.977,8.831,8.857,650000.0
2006-02-14 04:14:00,8.913,9.01,8.913,8.976,300000.0
2006-02-14 04:17:00,8.865,8.959,8.865,8.918,250000.0
2006-02-14 04:18:00,8.917,8.999,8.882,8.985,500000.0
2006-02-14 04:21:00,8.997,9.042,8.923,8.937,700000.0
2006-02-14 04:22:00,9.039,9.078,8.916,8.916,500000.0
2006-02-14 04:33:00,8.988,8.988,8.876,8.912,250000.0
2006-02-14 04:34:00,9.024,9.024,8.955,8.993,150000.0
2006-02-14 04:36:00,9.029,9.029,8.909,8.999,300000.0
2006-02-14 04:37:00,8.936,9.066,8.918,8.959,300000.0
2006-02-14 04:38:00,9.014,9.071,8.903,8.903,650000.0
2006-02-14 04:39:00,8.998,9.026,8.937,8.993,550000.0
2006-02-14 04:42:00,8.997,8.997,8.913,8.945,200000.0
2006-02-14 04:43:00,8.934,8.992,8.934,8.992,100000.0
2006-02-14 04:48:00,8.978,9.019,8.875,9.019,600000.0
2006-02-14 04:49:00,8.972,8.989,8.898,8.898,250000.0
2006-02-14 04:50:00,8.975,8.998,8.95,8.954,400000.0
2006-02-14 04:51:00,8.933,9.021,8.888,9.004,300000.0
2006-02-14 04:55:00,8.934,9.026,8.934,9.026,200000.0
2006-02-14 04:59:00,8.888,8.979,8.888,8.907,600000.0
2006-02-14 05:03:00,8.909,8.983,8.898,8.967,250000.0
2006-02-14 05:06:00,8.975,8.975,8.883,8.919,200000.0
2006-02-14 05:08:00,8.973,9.004,8.934,8.934,200000.0
2006-02-14 05:09:00,9.033,9.038,8.955,8.955,500000.0
2006-02-14 05:12:00,8.881,9.067,8.881,8.926,400000.0
2006-02-14 05:13:00,8.914,8.99,8.873,8.881,250000.0
2006-02-14 05:14:00,8.952,9.016,8.869,9.013,600000.0
2006-02-14 05:15:00,8.934,9.037,8.907,8.972,400000.0
2006-02-14 05:16:00,8.988,8.988,8.902,8.902,100000.0
2006-02-14 05:17:00,8.936,9.062,8.886,8.954,400000.0
2006-02-14 05:18:00,8.987,9.013,8.896,8.969,350000.0
2006-02-14 05:19:00,8.991,8.991,8.925,8.97,300000.0
2006-02-14 05:20:00,8.966,9.037,8.919,8.919,400000.0
2006-02-14 05:24:00,8.984,8.984,8.885,8.923,200000.0
2006-02-14 05:30:00,8.994,9.021,8.951,8.951,350000.0
2006-02-14 05:31:00,9.002,9.054,8.931,8.971,300000.0
2006-02-14 05:35:00,8.98,8.98,8.974,8.974,100000.0
2006-02-14 05:37:00,8.993,8.993,8.915,8.951,200000.0
2006-02-14 05:38:00,8.996,9.021,8.952,9.007,250000.0
2006-02-14 05:39:00,8.916,9.018,8.91,8.972,400000.0
2006-02-14 05:41:00,8.99,9.03,8.94,9.03,150000.0
2006-02-14 05:44:00,9.039,9.039,8.909,9.034,400000.0
2006-02-14 05:45:00,9.02,9.02,8.982,8.982,100000.0
2006-02-14 05:46:00,8.987,8.987,8.966,8.966,150000.0
2006-02-14 05:47:00,8.932,8.97,8.932,8.97,100000.0
2006-02-14 05:51:00,8.968,9.003,8.928,8.98,450000.0
2006-02-14 05:52:00,8.978,9.01,8.869,8.988,450000.0
2006-02-14 05:53:00,8.884,8.978,8.884,8.973,400000.0
2006-02-14 05:54:00,8.949,8.99,8.943,8.963,300000.0
2006-02-14 05:57:00,8.959,8.999,8.916,8.999,200000.0
2006-02-14 05:58:00,8.936,8.936,8.934,8.934,100000.0
2006-02-14 06:01:00,8.986,8.986,8.902,8.935,200000.0
2006-02-14 06:04:00,8.972,9.006,8.883,8.918,400000.0
2006-02-14 06:05:00,9.014,9.04,8.897,8.897,250000.0
2006-02-14 06:09:00,8.984,8.984,8.866,8.97,250000.0
2006-02-14 06:11:00,8.974,8.974,8.874,8.913,200000.0
2006-02-14 06:15:00,8.976,9.022,8.895,9.022,400000.0
2006-02-14 06:16:00,8.928,9.003,8.928,8.978,300000.0
2006-02-14 06:21:00,8.916,9.018,8.916,9.018,200000.0
2006-02-14 06:24:00,9.008,9.008,8.913,8.913,100000.0
2006-02-14 06:25:00,9.0,9.0,8.912,8.912,150000.0
2006-02-14 06:26:00,9.009,9.031,8.927,8.927,400000.0
2006-02-14 06:30:00,8.995,8.995,8.895,8.933,200000.0
2006-02-14 06:32:00,8.988,8.988,8.902,8.902,100000.0
2006-02-14 06:35:00,8.88,9.022,8.88,8.926,400000.0
2006-02-14 06:36:00,9.017,9.017,8.881,8.881,550000.0
2006-02-14 06:42:00,8.983,9.002,8.956,9.002,300000.0
2006-02-14 06:46:00,9.025,9.025,8.9,8.9,350000.0
2006-02-14 06:49:00,8.995,8.995,8.895,8.933,200000.0
2006-02-14 06:57:00,8.985,8.985,8.885,8.924,200000.0
2006-02-14 07:03:00,8.945,9.013,8.94,8.94,250000.0
2006-02-14 07:04:00,8.983,8.983,8.938,8.938,150000.0
2006-02-14 07:08:00,8.891,8.974,8.887,8.958,400000.0
2006-02-14 07:10:00,8.912,8.972,8.911,8.911,300000.0
2006-02-14 07:14:00,8.93,8.994,8.928,8.994,350000.0
2006-02-14 07:15:00,9.012,9.04,8.994,9.014,350000.0
2006-02-14 07:16:00,9.024,9.061,9.024,9.061,100000.0
2006-02-14 07:21:00,9.01,9.033,9.01,9.033,100000.0
2006-02-14 07:22:00,9.018,9.018,9.012,9.012,100000.0
2006-02-14 07:23:00,9.048,9.07,9.048,9.064,150000.0
2006-02-14 07:25:00,8.937,9.005,8.919,8.919,350000.0
2006-02-14 07:26:00,8.992,9.024,8.906,8.906,250000.0
2006-02-14 07:28:00,8.893,8.981,8.893,8.981,100000.0
2006-02-14 07:29:00,8.948,9.042,8.923,9.021,250000.0
2006-02-14 07:30:00,8.941,9.065,8.941,9.065,250000.0
2006-02-14 07:31:00,9.058,9.058,8.963,9.043,400000.0
2006-02-14 07:32:00,8.989,9.04,8.949,8.976,250000.0
2006-02-14 07:33:00,9.015,9.054,8.933,8.933,350000.0
2006-02-14 07:34:00,9.062,9.062,8.966,9.022,350000.0
2006-02-14 07:39:00,9.016,9.034,8.935,9.034,350000.0
2006-02-14 07:41:00,9.052,9.06,8.948,8.948,250000.0
2006-02-14 07:48:00,9.044,9.064,8.973,9.064,400000.0
2006-02-14 07:49:00,8.924,9.039,8.923,9.005,400000.0
2006-02-14 07:51:00,8.992,9.104,8.992,9.069,600000.0
2006-02-14 07:52:00,9.064,9.094,8.969,9.076,500000.0
2006-02-14 07:55:00,8.979,9.082,8.942,8.942,400000.0
2006-02-14 07:56:00,9.011,9.049,8.917,8.917,350000.0
2006-02-14 07:58:00,9.006,9.018,9.006,9.018,200000.0
2006-02-14 07:59:00,8.974,8.974,8.956,8.956,100000.0
2006-02-14 08:00:00,8.999,9.049,8.956,8.956,350000.0
2006-02-14 08:01:00,8.967,9.045,8.891,8.891,350000.0
2006-02-14 08:05:00,8.942,9.056,8.919,8.982,550000.0
2006-02-14 08:06:00,8.947,9.019,8.92,8.963,400000.0
2006-02-14 08:07:00,9.041,9.041,8.92,9.028,500000.0
2006-02-14 08:12:00,9.053,9.053,8.954,8.954,100000.0
2006-02-14 08:13:00,9.03,9.03,8.907,8.933,400000.0
2006-02-14 08:25:00,8.923,9.042,8.923,9.026,350000.0
2006-02-14 08:26:00,9.038,9.044,8.936,9.036,500000.0
2006-02-14 08:27:00,8.966,9.032,8.966,9.032,250000.0
2006-02-14 08:28:00,9.039,9.047,8.939,9.017,450000.0
2006-02-14 08:29:00,8.934,9.022,8.91,9.006,400000.0
2006-02-14 08:31:00,8.932,8.998,8.927,8.958,400000.0
2006-02-14 08:32:00,9.045,9.045,8.993,8.993,100000.0
2006-02-14 08:34:00,8.966,9.006,8.919,8.938,300000.0
2006-02-14 08:36:00,8.976,8.976,8.86,8.911,500000.0
2006-02-14 08:38:00,9.01,9.067,8.935,8.953,650000.0
2006-02-14 08:39:00,8.971,9.016,8.904,8.904,250000.0
2006-02-14 08:40:00,8.977,9.03,8.963,9.018,250000.0
2006-02-14 08:42:00,9.053,9.053,8.938,9.014,450000.0
2006-02-14 08:43:00,8.928,9.012,8.914,8.957,250000.0
2006-02-14 08:44:00,8.964,9.011,8.957,9.007,350000.0
2006-02-14 08:45:00,9.006,9.036,8.955,8.955,350000.0
2006-02-14 08:46:00,9.053,9.062,8.939,9.027,500000.0
2006-02-14 08:48:00,8.91,8.98,8.91,8.958,450000.0
2006-02-14 08:49:00,9.04,9.04,8.931,8.987,400000.0
2006-02-14 08:51:00,9.001,9.046,8.944,8.984,350000.0
2006-02-14 08:53:00,9.034,9.068,8.986,9.037,400000.0
2006-02-14 08:54:00,9.026,9.026,8.924,8.94,350000.0
2006-02-14 08:55:00,9.059,9.069,8.94,9.069,250000.0
2006-02-14 08:56:00,8.96,9.03,8.918,8.995,550000.0
2006-02-14 09:01:00,9.002,9.002,8.932,8.995,150000.0
2006-02-14 09:05:00,8.983,9.031,8.924,9.031,400000.0
2006-02-14 09:06:00,9.019,9.078,8.959,8.998,350000.0
2006-02-14 09:08:00,9.071,9.071,9.018,9.018,100000.0
2006-02-14 09:09:00,8.977,9.073,8.925,8.925,450000.0
2006-02-14 09:11:00,9.03,9.03,8.939,8.965,550000.0
2006-02-14 09:12:00,9.058,9.108,8.972,8.975,550000.0
2006-02-14 09:15:00,8.983,9.068,8.946,9.038,350000.0
2006-02-14 09:16:00,8.991,9.066,8.93,8.964,350000.0
2006-02-14 09:22:00,9.018,9.053,8.952,9.053,250000.0
2006-02-14 09:23:00,8.965,9.077,8.918,9.03,450000.0
2006-02-14 09:24:00,8.917,9.025,8.917,8.992,400000.0
2006-02-14 09:25:00,9.074,9.074,8.937,8.976,350000.0
2006-02-14 09:26:00,9.003,9.06,8.96,9.06,300000.0
2006-02-14 09:27:00,8.996,9.076,8.946,8.946,250000.0
2006-02-14 09:31:00,9.03,9.03,8.956,9.023,400000.0
2006-02-14 09:32:00,9.015,9.075,8.962,9.075,250000.0
2006-02-14 09:33:00,9.059,9.095,8.963,9.084,450000.0
2006-02-14 09:37:00,9.031,9.072,8.938,9.036,400000.0
2006-02-14 09:38:00,8.989,9.063,8.931,9.055,450000.0
2006-02-14 09:39:00,9.099,9.153,8.996,9.101,500000.0
2006-02-14 09:40:00,8.988,9.127,8.969,8.969,550000.0
2006-02-14 09:42:00,9.057,9.065,8.97,9.004,400000.0
2006-02-14 09:43:00,9.105,9.105,9.008,9.082,200000.0
2006-02-14 09:44:00,9.0,9.102,8.956,9.018,350000.0
2006-02-14 09:45:00,8.957,9.084,8.957,9.084,100000.0
2006-02-14 09:46:00,9.022,9.09,8.99,9.061,300000.0
2006-02-14 09:47:00,8.99,9.091,8.99,9.059,300000.0
2006-02-14 09:49:00,9.033,9.092,8.952,9.008,350000.0
2006-02-14 09:50:00,9.004,9.111,8.957,8.977,500000.0
2006-02-14 09:53:00,8.951,9.057,8.951,8.956,400000.0
2006-02-14 09:54:00,9.079,9.097,8.952,9.046,350000.0
2006-02-14 09:55:00,9.052,9.113,8.992,9.015,400000.0
2006-02-14 09:56:00,9.007,9.096,8.973,9.096,400000.0
2006-02-14 09:57:00,8.998,9.069,8.938,9.069,500000.0
2006-02-14 09:59:00,9.034,9.153,9.007,9.105,450000.0
2006-02-14 10:00:00,9.081,9.092,8.969,9.092,550000.0
2006-02-14 10:01:00,9.095,9.154,9.035,9.101,500000.0
2006-02-14 10:02:00,8.999,9.155,8.999,9.092,350000.0
2006-02-14 10:03:00,9.046,9.046,8.928,8.969,400000.0
2006-02-14 10:08:00,9.106,9.106,8.993,9.103,300000.0
2006-02-14 10:09:00,9.084,9.094,8.951,9.086,450000.0
2006-02-14 10:10:00,9.077,9.092,8.974,9.091,550000.0
2006-02-14 10:11:00,9.098,9.099,8.971,8.971,500000.0
2006-02-14 10:15:00,9.097,9.097,8.976,9.042,350000.0
2006-02-14 10:18:00,8.977,9.164,8.977,9.108,450000.0
2006-02-14 10:19:00,8.999,9.08,8.962,9.027,400000.0
2006-02-14 10:20:00,9.001,9.078,8.979,8.979,550000.0
2006-02-14 10:21:00,9.045,9.099,9.027,9.089,400000.0
2006-02-14 10:24:00,9.101,9.108,8.947,9.108,900000.0
2006-02-14 10:25:00,8.991,9.086,8.946,9.034,700000.0
2006-02-14 10:26:00,9.116,9.152,9.02,9.02,350000.0
2006-02-14 10:27:00,9.071,9.092,8.984,9.092,450000.0
2006-02-14 10:28:00,9.104,9.104,8.962,9.029,350000.0
2006-02-14 10:30:00,9.038,9.1,8.978,9.028,400000.0
2006-02-14 10:33:00,9.088,9.126,8.993,9.08,400000.0
2006-02-14 10:36:00,9.013,9.108,8.988,8.993,500000.0
2006-02-14 10:37:00,9.091,9.091,8.942,8.988,400000.0
2006-02-14 10:38:00,8.965,9.104,8.965,9.076,400000.0
2006-02-14 10:39:00,9.065,9.104,8.963,8.963,650000.0
2006-02-14 10:40:00,9.084,9.1,8.989,9.096,550000.0
2006-02-14 10:42:00,9.072,9.125,8.983,9.079,750000.0
2006-02-14 10:43:00,9.084,9.145,8.991,8.994,400000.0
2006-02-14 10:44:00,9.065,9.119,8.98,9.088,900000.0
2006-02-14 10:45:00,9.089,9.128,9.007,9.081,350000.0
2006-02-14 10:46:00,9.083,9.131,9.023,9.114,400000.0
2006-02-14 10:47:00,9.067,9.11,8.964,8.964,350000.0
2006-02-14 10:48:00,8.99,9.101,8.931,9.101,450000.0
2006-02-14 10:51:00,9.084,9.134,8.995,9.093,550000.0
2006-02-14 10:54:00,9.081,9.14,8.999,8.999,400000.0
2006-02-14 10:55:00,9.091,9.144,9.001,9.087,800000.0
2006-02-14 10:56:00,9.059,9.122,8.981,9.116,400000.0
2006-02-14 10:57:00,9.079,9.116,8.957,9.078,450000.0
2006-02-14 10:58:00,9.012,9.127,8.978,9.053,350000.0
2006-02-14 11:00:00,9.02,9.096,8.966,9.0,350000.0
2006-02-14 11:03:00,9.034,9.123,8.992,9.03,550000.0
2006-02-14 11:04:00,9.108,9.119,9.0,9.114,400000.0
2006-02-14 11:10:00,8.974,9.099,8.974,9.031,400000.0
2006-02-14 11:12:00,9.097,9.117,8.989,9.071,550000.0
2006-02-14 11:13:00,9.104,9.154,9.021,9.147,500000.0
2006-02-14 11:14:00,9.031,9.123,8.995,9.123,400000.0
2006-02-14 11:15:00,9.018,9.152,9.018,9.052,400000.0
2006-02-14 11:16:00,9.034,9.117,9.006,9.117,500000.0
2006-02-14 11:17:00,9.13,9.133,9.011,9.133,350000.0
2006-02-14 11:18:00,9.048,9.104,9.042,9.078,350000.0
2006-02-14 11:20:00,9.113,9.152,9.044,9.069,400000.0
2006-02-14 11:21:00,9.145,9.145,9.017,9.123,450000.0
2006-02-14 11:22:00,9.122,9.122,8.948,8.982,400000.0
2006-02-14 11:23:00,8.981,9.126,8.981,9.017,500000.0
2006-02-14 11:24:00,9.063,9.118,8.963,9.095,550000.0
2006-02-14 11:25:00,9.064,9.179,9.057,9.057,550000.0
2006-02-14 11:26:00,9.135,9.165,9.051,9.162,400000.0
2006-02-14 11:28:00,9.054,9.152,9.028,9.113,350000.0
2006-02-14 11:29:00,9.056,9.164,9.036,9.083,500000.0
2006-02-14 11:30:00,9.151,9.172,9.048,9.048,500000.0
2006-02-14 11:31:00,9.137,9.176,9.07,9.14,350000.0
2006-02-14 11:32:00,9.135,9.16,9.058,9.058,450000.0
2006-02-14 11:33:00,9.037,9.159,9.037,9.121,350000.0
2006-02-14 11:34:00,9.136,9.145,9.062,9.145,250000.0
2006-02-14 11:35:00,9.156,9.163,9.017,9.099,450000.0
2006-02-14 11:36:00,9.076,9.204,9.044,9.105,550000.0
2006-02-14 11:37:00,9.103,9.213,9.042,9.15,400000.0
2006-02-14 11:38:00,9.137,9.196,9.087,9.163,400000.0
2006-02-14 11:39:00,9.096,9.185,9.054,9.09,350000.0
2006-02-14 11:40:00,9.105,9.193,9.066,9.134,400000.0
2006-02-14 11:41:00,9.053,9.143,9.053,9.097,350000.0
2006-02-14 11:42:00,9.041,9.145,9.041,9.145,350000.0
2006-02-14 11:43:00,9.191,9.191,9.085,9.179,350000.0
2006-02-14 11:44:00,9.179,9.19,9.051,9.164,450000.0
2006-02-14 11:45:00,9.077,9.152,9.056,9.151,550000.0
2006-02-14 11:46:00,9.15,9.206,9.079,9.099,400000.0
2006-02-14 11:48:00,9.141,9.172,9.084,9.167,400000.0
2006-02-14 11:50:00,9.133,9.184,9.064,9.184,350000.0
2006-02-14 11:51:00,9.055,9.158,9.055,9.153,450000.0
2006-02-14 11:52:00,9.11,9.212,9.074,9.189,450000.0
2006-02-14 11:54:00,9.183,9.205,9.09,9.147,550000.0
2006-02-14 11:55:00,9.134,9.189,9.071,9.185,350000.0
2006-02-14 11:56:00,9.126,9.182,9.111,9.118,350000.0
2006-02-14 11:57:00,9.177,9.177,9.063,9.136,450000.0
2006-02-14 11:58:00,9.079,9.197,9.069,9.182,350000.0
2006-02-14 11:59:00,9.135,9.186,9.076,9.115,450000.0
2006-02-14 12:00:00,9.136,9.148,9.041,9.041,350000.0
2006-02-14 12:01:00,9.155,9.155,9.055,9.071,500000.0
2006-02-14 12:02:00,9.153,9.178,9.042,9.042,400000.0
2006-02-14 12:03:00,9.075,9.177,9.075,9.151,550000.0
2006-02-14 12:04:00,9.123,9.169,9.06,9.06,350000.0
2006-02-14 12:05:00,9.138,9.158,9.023,9.072,350000.0
2006-02-14 12:06:00,9.142,9.162,9.09,9.162,350000.0
2006-02-14 12:07:00,9.183,9.229,9.073,9.132,450000.0
2006-02-14 12:09:00,9.06,9.147,9.046,9.075,350000.0
2006-02-14 12:10:00,9.12,9.15,9.048,9.099,400000.0
2006-02-14 12:11:00,9.073,9.125,9.022,9.042,450000.0
2006-02-14 12:12:00,9.019,9.164,9.019,9.039,350000.0
2006-02-14 12:13:00,9.105,9.151,9.038,9.111,400000.0
2006-02-14 12:14:00,9.108,9.123,8.971,9.021,550000.0
2006-02-14 12:16:00,9.065,9.15,9.023,9.072,400000.0
2006-02-14 12:17:00,9.108,9.143,9.076,9.128,400000.0
2006-02-14 12:19:00,9.066,9.123,8.996,9.016,450000.0
2006-02-14 12:22:00,9.137,9.138,9.039,9.112,400000.0
2006-02-14 12:23:00,9.144,9.144,9.006,9.015,400000.0
2006-02-14 12:24:00,9.152,9.16,9.069,9.116,600000.0
2006-02-14 12:25:00,9.128,9.128,9.026,9.116,450000.0
2006-02-14 12:26:00,9.121,9.121,9.006,9.061,450000.0
2006-02-14 12:27:00,9.116,9.149,9.035,9.114,550000.0
2006-02-14 12:28:00,9.094,9.111,8.991,9.073,500000.0
2006-02-14 12:29:00,9.129,9.188,9.03,9.041,500000.0
2006-02-14 12:30:00,9.039,9.167,9.039,9.159,450000.0
2006-02-14 12:31:00,9.118,9.134,9.068,9.122,350000.0
2006-02-14 12:32:00,9.022,9.163,9.022,9.034,300000.0
2006-02-14 12:33:00,9.147,9.154,9.023,9.023,350000.0
2006-02-14 12:35:00,9.143,9.146,9.022,9.022,350000.0
2006-02-14 12:36:00,9.168,9.173,9.052,9.134,350000.0
2006-02-14 12:37:00,9.17,9.194,9.09,9.09,500000.0
2006-02-14 12:38:00,9.131,9.15,9.018,9.09,450000.0
2006-02-14 12:39:00,9.135,9.177,9.035,9.13,450000.0
2006-02-14 12:41:00,9.111,9.139,9.019,9.139,450000.0
2006-02-14 12:43:00,9.088,9.128,8.998,9.032,500000.0
2006-02-14 12:46:00,9.003,9.085,8.979,8.979,500000.0
2006-02-14 12:47:00,9.037,9.137,8.993,9.073,350000.0
2006-02-14 12:48:00,9.057,9.164,9.024,9.14,550000.0
2006-02-14 12:50:00,9.103,9.164,9.044,9.048,400000.0
2006-02-14 12:51:00,9.044,9.162,9.033,9.158,500000.0
2006-02-14 12:53:00,9.042,9.162,9.042,9.132,500000.0
2006-02-14 12:54:00,9.138,9.152,9.047,9.089,450000.0
2006-02-14 12:55:00,9.092,9.166,9.076,9.155,450000.0
2006-02-14 12:56:00,9.11,9.145,9.028,9.036,450000.0
2006-02-14 12:57:00,9.103,9.15,9.011,9.011,400000.0
2006-02-14 12:58:00,9.042,9.118,8.963,9.014,400000.0
2006-02-14 13:00:00,9.09,9.106,8.984,9.034,500000.0
2006-02-14 13:01:00,8.98,9.152,8.98,9.102,400000.0
2006-02-14 13:02:00,9.035,9.14,9.035,9.077,400000.0
2006-02-14 13:03:00,9.075,9.159,9.04,9.04,450000.0
2006-02-14 13:04:00,9.078,9.146,9.021,9.025,450000.0
2006-02-14 13:06:00,9.146,9.146,8.992,9.093,450000.0
2006-02-14 13:08:00,9.051,9.165,9.036,9.037,400000.0
2006-02-14 13:09:00,9.156,9.156,9.034,9.037,450000.0
2006-02-14 13:11:00,9.035,9.132,9.035,9.107,400000.0
2006-02-14 13:12:00,9.136,9.152,9.038,9.038,550000.0
2006-02-14 13:15:00,9.069,9.142,9.007,9.113,400000.0
2006-02-14 13:16:00,9.124,9.124,9.009,9.108,350000.0
2006-02-14 13:18:00,9.025,9.219,9.025,9.147,400000.0
2006-02-14 13:19:00,9.054,9.15,9.029,9.047,400000.0
2006-02-14 13:20:00,9.053,9.133,9.02,9.093,500000.0
2006-02-14 13:21:00,9.047,9.194,9.047,9.062,350000.0
2006-02-14 13:22:00,9.09,9.183,9.086,9.105,400000.0
2006-02-14 13:23:00,9.101,9.17,9.059,9.067,350000.0
2006-02-14 13:24:00,9.154,9.187,9.058,9.082,450000.0
2006-02-14 13:25:00,9.166,9.188,9.097,9.188,350000.0
2006-02-14 13:28:00,9.138,9.15,9.03,9.073,400000.0
2006-02-14 13:30:00,9.183,9.194,9.074,9.077,450000.0
2006-02-14 13:31:00,9.024,9.151,9.007,9.151,450000.0
2006-02-14 13:32:00,9.083,9.138,9.017,9.017,500000.0
2006-02-14 13:33:00,9.075,9.141,9.032,9.08,350000.0
2006-02-14 13:34:00,9.029,9.187,9.029,9.075,350000.0
2006-02-14 13:35:00,9.148,9.233,9.094,9.094,400000.0
2006-02-14 13:36:00,9.123,9.2,9.063,9.165,450000.0
2006-02-14 13:38:00,9.142,9.223,9.107,9.205,400000.0
2006-02-14 13:39:00,9.146,9.196,9.072,9.142,500000.0
2006-02-14 13:40:00,9.126,9.177,9.056,9.177,350000.0
2006-02-14 13:42:00,9.161,9.161,9.029,9.124,350000.0
2006-02-14 13:43:00,9.162,9.186,9.044,9.146,500000.0
2006-02-14 13:44:00,9.066,9.175,9.049,9.084,350000.0
2006-02-14 13:45:00,9.04,9.152,9.0,9.136,400000.0
2006-02-14 13:46:00,9.079,9.155,9.048,9.09,450000.0
2006-02-14 13:47:00,9.064,9.084,9.064,9.084,100000.0
2006-02-14 13:51:00,9.163,9.163,9.034,9.034,350000.0
2006-02-14 13:54:00,9.096,9.151,9.04,9.151,400000.0
2006-02-14 13:55:00,9.124,9.16,9.087,9.118,350000.0
2006-02-14 14:00:00,9.125,9.154,9.051,9.1,350000.0
2006-02-14 14:03:00,9.141,9.141,9.055,9.134,350000.0
2006-02-14 14:04:00,9.053,9.162,9.047,9.162,350000.0
2006-02-14 14:05:00,9.152,9.152,9.123,9.132,200000.0
2006-02-14 14:06:00,9.166,9.188,9.051,9.138,350000.0
2006-02-14 14:07:00,9.126,9.163,9.038,9.138,400000.0
2006-02-14 14:08:00,9.09,9.155,9.042,9.117,400000.0
2006-02-14 14:09:00,9.053,9.189,9.053,9.087,550000.0
2006-02-14 14:11:00,9.124,9.163,9.087,9.163,400000.0
2006-02-14 14:12:00,9.182,9.182,9.134,9.18,450000.0
2006-02-14 14:15:00,9.038,9.179,9.038,9.088,500000.0
2006-02-14 14:16:00,9.065,9.16,9.035,9.124,450000.0
2006-02-14 14:17:00,9.146,9.151,9.07,9.103,450000.0
2006-02-14 14:19:00,9.16,9.194,9.055,9.168,500000.0
2006-02-14 14:20:00,9.09,9.177,9.09,9.09,350000.0
2006-02-14 14:21:00,9.088,9.216,9.08,9.122,450000.0
2006-02-14 14:22:00,9.171,9.19,9.058,9.19,450000.0
2006-02-14 14:23:00,9.092,9.184,9.092,9.12,400000.0
2006-02-14 14:24:00,9.191,9.209,9.134,9.209,400000.0
2006-02-14 14:25:00,9.128,9.202,9.113,9.118,350000.0
2006-02-14 14:26:00,9.132,9.202,9.077,9.13,350000.0
2006-02-14 14:27:00,9.117,9.199,9.039,9.199,400000.0
2006-02-14 14:28:00,9.17,9.204,9.091,9.15,400000.0
2006-02-14 14:29:00,9.162,9.217,9.085,9.191,350000.0
2006-02-14 14:30:00,9.155,9.215,9.086,9.086,550000.0
2006-02-14 14:31:00,9.137,9.227,9.118,9.198,400000.0
2006-02-14 14:32:00,9.168,9.196,9.086,9.127,500000.0
2006-02-14 14:33:00,9.192,9.251,9.093,9.134,500000.0
2006-02-14 14:34:00,9.16,9.215,9.098,9.154,450000.0
2006-02-14 14:35:00,9.195,9.227,9.149,9.151,350000.0
2006-02-14 14:36:00,9.198,9.221,9.127,9.213,400000.0
2006-02-14 14:37:00,9.123,9.212,9.098,9.212,550000.0
2006-02-14 14:38:00,9.163,9.207,9.114,9.176,400000.0
2006-02-14 14:39:00,9.163,9.206,9.067,9.085,500000.0
2006-02-14 14:40:00,9.13,9.227,9.092,9.136,400000.0
2006-02-14 14:41:00,9.082,9.168,9.075,9.162,550000.0
2006-02-14 14:42:00,9.069,9.183,9.053,9.175,400000.0
2006-02-14 14:43:00,9.189,9.215,9.086,9.203,500000.0
2006-02-14 14:44:00,9.089,9.181,9.08,9.174,450000.0
2006-02-14 14:45:00,9.154,9.198,9.12,9.185,400000.0
2006-02-14 14:46:00,9.197,9.237,9.144,9.146,350000.0
2006-02-14 14:47:00,9.168,9.204,9.055,9.195,350000.0
2006-02-14 14:49:00,9.197,9.197,9.0,9.049,500000.0
2006-02-14 14:50:00,9.112,9.195,9.064,9.064,400000.0
2006-02-14 14:52:00,9.203,9.203,9.107,9.127,450000.0
2006-02-14 14:53:00,9.098,9.171,9.064,9.138,400000.0
2006-02-14 14:54:00,9.031,9.169,9.031,9.092,550000.0
2006-02-14 14:56:00,9.161,9.161,9.036,9.155,550000.0
2006-02-14 14:57:00,9.17,9.191,9.073,9.175,450000.0
2006-02-14 14:58:00,9.105,9.185,9.091,9.154,400000.0
2006-02-14 14:59:00,9.119,9.17,8.998,9.17,550000.0
2006-02-14 15:00:00,9.068,9.195,9.068,9.118,450000.0
2006-02-14 15:01:00,9.162,9.177,9.065,9.157,450000.0
2006-02-14 15:02:00,9.083,9.194,9.063,9.144,450000.0
2006-02-14 15:03:00,9.16,9.209,9.073,9.2,500000.0
2006-02-14 15:04:00,9.117,9.203,9.077,9.079,550000.0
2006-02-14 15:05:00,9.054,9.217,9.048,9.106,550000.0
2006-02-14 15:06:00,9.17,9.198,9.155,9.155,400000.0
2006-02-14 15:08:00,9.079,9.211,9.076,9.164,500000.0
2006-02-14 15:09:00,9.176,9.176,9.022,9.07,450000.0
2006-02-14 15:10:00,9.123,9.185,9.054,9.099,400000.0
2006-02-14 15:11:00,9.102,9.228,9.08,9.088,500000.0
2006-02-14 15:13:00,9.161,9.193,9.09,9.186,400000.0
2006-02-14 15:14:00,9.185,9.199,9.121,9.121,200000.0
2006-02-14 15:17:00,9.142,9.2,9.058,9.126,450000.0
2006-02-14 15:18:00,9.182,9.182,9.058,9.113,400000.0
2006-02-14 15:20:00,9.108,9.183,9.069,9.183,400000.0
2006-02-14 15:21:00,9.096,9.199,9.069,9.199,350000.0
2006-02-14 15:22:00,9.165,9.222,9.138,9.159,450000.0
2006-02-14 15:23:00,9.093,9.185,9.088,9.153,400000.0
2006-02-14 15:24:00,9.155,9.193,9.074,9.174,350000.0
2006-02-14 15:25:00,9.196,9.214,9.104,9.169,350000.0
2006-02-14 15:26:00,9.1,9.22,9.1,9.121,550000.0
2006-02-14 15:27:00,9.124,9.229,9.124,9.149,350000.0
2006-02-14 15:28:00,9.143,9.226,9.143,9.188,350000.0
2006-02-14 15:29:00,9.105,9.207,9.105,9.207,300000.0
2006-02-14 15:30:00,9.219,9.219,9.131,9.216,450000.0
2006-02-14 15:31:00,9.139,9.255,9.128,9.128,500000.0
2006-02-14 15:32:00,9.124,9.19,9.083,9.16,450000.0
2006-02-14 15:33:00,9.147,9.183,9.092,9.177,400000.0
2006-02-14 15:34:00,9.076,9.209,9.058,9.058,400000.0
2006-02-14 15:35:00,9.117,9.183,9.091,9.118,400000.0
2006-02-14 15:36:00,9.121,9.176,9.046,9.176,550000.0
2006-02-14 15:37:00,9.078,9.171,9.059,9.151,400000.0
2006-02-14 15:38:00,9.13,9.204,9.096,9.108,450000.0
2006-02-14 15:39:00,9.189,9.189,9.054,9.071,350000.0
2006-02-14 15:40:00,9.092,9.229,9.069,9.069,450000.0
2006-02-14 15:41:00,9.056,9.195,9.056,9.164,400000.0
2006-02-14 15:42:00,9.192,9.192,9.094,9.121,350000.0
2006-02-14 15:43:00,9.15,9.205,9.086,9.098,450000.0
2006-02-14 15:44:00,9.196,9.238,9.13,9.213,350000.0
2006-02-14 15:45:00,9.207,9.231,9.108,9.209,450000.0
2006-02-14 15:46:00,9.144,9.244,9.141,9.16,400000.0
2006-02-14 15:47:00,9.198,9.232,9.077,9.099,550000.0
2006-02-14 15:48:00,9.134,9.189,9.099,9.114,350000.0
2006-02-14 15:49:00,9.179,9.238,9.171,9.238,350000.0
2006-02-14 15:50:00,9.135,9.262,9.112,9.226,550000.0
2006-02-14 15:51:00,9.203,9.261,9.108,9.138,350000.0
2006-02-14 15:52:00,9.131,9.264,9.13,9.13,350000.0
2006-02-14 15:53:00,9.223,9.235,9.116,9.205,500000.0
2006-02-14 15:54:00,9.24,9.253,9.201,9.244,450000.0
2006-02-14 15:55:00,9.11,9.246,9.11,9.227,500000.0
2006-02-14 15:56:00,9.083,9.211,9.083,9.154,450000.0
2006-02-14 15:57:00,9.156,9.199,9.119,9.143,450000.0
2006-02-14 15:58:00,9.105,9.236,9.105,9.236,500000.0
2006-02-14 15:59:00,9.233,9.236,9.139,9.167,450000.0
2006-02-14 16:00:00,9.217,9.244,9.093,9.188,500000.0
2006-02-14 16:01:00,9.228,9.247,9.137,9.137,400000.0
2006-02-14 16:02:00,9.127,9.245,9.11,9.184,550000.0
2006-02-14 16:03:00,9.217,9.217,9.079,9.133,450000.0
2006-02-14 16:04:00,9.073,9.2,9.039,9.17,550000.0
2006-02-14 16:05:00,9.148,9.229,9.12,9.159,500000.0
2006-02-14 16:06:00,9.136,9.237,9.094,9.202,350000.0
2006-02-14 16:07:00,9.125,9.202,9.089,9.089,500000.0
2006-02-14 16:08:00,9.081,9.207,9.081,9.139,550000.0
2006-02-14 16:09:00,9.092,9.21,9.084,9.21,350000.0
2006-02-14 16:10:00,9.189,9.228,9.101,9.207,500000.0
2006-02-14 16:11:00,9.071,9.249,9.056,9.056,500000.0
2006-02-14 16:12:00,9.106,9.145,9.083,9.11,350000.0
2006-02-14 16:13:00,9.099,9.174,9.087,9.174,450000.0
2006-02-14 16:14:00,9.162,9.162,9.013,9.105,500000.0
2006-02-14 16:15:00,9.136,9.136,9.019,9.019,350000.0
2006-02-14 16:16:00,9.097,9.167,9.043,9.111,550000.0
2006-02-14 16:17:00,9.119,9.138,9.011,9.011,350000.0
2006-02-14 16:18:00,9.132,9.159,9.02,9.107,400000.0
2006-02-14 16:19:00,9.121,9.145,9.016,9.021,550000.0
2006-02-14 16:20:00,9.134,9.172,9.034,9.034,550000.0
2006-02-14 16:21:00,9.056,9.159,9.008,9.119,500000.0
2006-02-14 16:22:00,9.114,9.148,9.046,9.097,450000.0
2006-02-14 16:23:00,9.043,9.126,9.017,9.025,400000.0
2006-02-14 16:24:00,9.107,9.164,9.038,9.163,550000.0
2006-02-14 16:25:00,9.147,9.176,9.105,9.17,350000.0
2006-02-14 16:26:00,9.139,9.167,9.037,9.037,550000.0
2006-02-14 16:27:00,9.144,9.179,9.032,9.115,500000.0
2006-02-14 16:28:00,9.14,9.191,9.108,9.111,400000.0
2006-02-14 16:29:00,9.126,9.181,9.086,9.137,400000.0
2006-02-14 16:30:00,9.084,9.191,9.049,9.134,550000.0
2006-02-14 16:31:00,9.084,9.178,9.039,9.096,400000.0
2006-02-14 16:32:00,9.128,9.139,9.036,9.036,250000.0
2006-02-14 16:33:00,9.05,9.153,9.035,9.058,350000.0
2006-02-14 16:34:00,9.105,9.175,9.072,9.175,350000.0
2006-02-14 16:35:00,9.116,9.224,9.063,9.106,500000.0
2006-02-14 16:36:00,9.203,9.218,9.107,9.107,500000.0
2006-02-14 16:37:00,9.191,9.2,9.104,9.115,500000.0
2006-02-14 16:38:00,9.016,9.156,9.016,9.034,450000.0
2006-02-14 16:39:00,9.097,9.18,9.075,9.163,500000.0
2006-02-14 16:40:00,9.144,9.224,9.075,9.151,500000.0
2006-02-14 16:41:00,9.074,9.168,9.074,9.085,350000.0
2006-02-14 16:42:00,9.098,9.215,9.081,9.189,500000.0
2006-02-14 16:43:00,9.046,9.171,9.046,9.104,350000.0
2006-02-14 16:44:00,9.178,9.178,9.046,9.046,400000.0
2006-02-14 16:45:00,9.049,9.136,9.045,9.105,400000.0
2006-02-14 16:46:00,9.106,9.162,9.1,9.162,350000.0
2006-02-14 16:47:00,9.076,9.184,9.041,9.08,600000.0
2006-02-14 16:48:00,9.164,9.187,9.093,9.133,500000.0
2006-02-14 16:49:00,9.139,9.186,9.054,9.054,450000.0
2006-02-14 16:50:00,9.177,9.179,9.036,9.16,400000.0
2006-02-14 16:51:00,9.192,9.208,9.072,9.072,400000.0
2006-02-14 16:52:00,9.08,9.159,9.055,9.159,450000.0
2006-02-14 16:53:00,9.096,9.188,9.073,9.111,350000.0
2006-02-14 16:54:00,9.106,9.189,9.053,9.053,450000.0
2006-02-14 16:55:00,9.111,9.151,9.003,9.056,550000.0
2006-02-14 16:56:00,9.041,9.132,9.018,9.027,400000.0
2006-02-14 16:57:00,9.162,9.175,9.055,9.055,550000.0
2006-02-14 16:58:00,9.063,9.174,9.059,9.123,500000.0
2006-02-14 16:59:00,9.078,9.159,9.063,9.063,400000.0
2006-02-14 17:00:00,9.163,9.163,9.012,9.012,350000.0
2006-02-14 17:01:00,9.041,9.172,9.029,9.054,500000.0
2006-02-14 17:03:00,9.063,9.142,9.015,9.091,500000.0
2006-02-14 17:04:00,9.06,9.15,9.019,9.086,350000.0
2006-02-14 17:05:00,9.121,9.121,8.961,9.074,400000.0
2006-02-14 17:06:00,9.129,9.129,8.972,9.077,350000.0
2006-02-14 17:07:00,9.107,9.178,9.031,9.089,500000.0
2006-02-14 17:08:00,8.996,9.144,8.996,9.075,500000.0
2006-02-14 17:09:00,9.103,9.137,9.003,9.057,400000.0
2006-02-14 17:10:00,9.119,9.16,9.049,9.116,350000.0
2006-02-14 17:11:00,9.143,9.143,8.971,9.01,400000.0
2006-02-14 17:12:00,9.104,9.148,9.063,9.063,400000.0
2006-02-14 17:13:00,9.043,9.13,9.015,9.13,450000.0
2006-02-14 17:14:00,9.087,9.14,9.018,9.106,550000.0
2006-02-14 17:15:00,9.01,9.116,8.974,9.056,350000.0
2006-02-14 17:16:00,9.148,9.148,9.021,9.093,450000.0
2006-02-14 17:17:00,9.05,9.133,9.05,9.133,350000.0
2006-02-14 17:18:00,9.083,9.13,9.058,9.13,350000.0
2006-02-14 17:19:00,9.002,9.112,9.0,9.109,450000.0
2006-02-14 17:20:00,9.098,9.149,9.02,9.033,350000.0
2006-02-14 17:21:00,9.13,9.14,9.016,9.016,400000.0
2006-02-14 17:22:00,9.096,9.121,9.025,9.096,500000.0
2006-02-14 17:23:00,9.023,9.113,9.008,9.087,550000.0
2006-02-14 17:24:00,9.095,9.11,9.014,9.028,350000.0
2006-02-14 17:25:00,9.121,9.155,9.049,9.155,400000.0
2006-02-14 17:26:00,9.033,9.122,9.023,9.09,450000.0
2006-02-14 17:27:00,9.126,9.147,9.027,9.103,400000.0
2006-02-14 17:28:00,9.065,9.136,9.01,9.014,550000.0
2006-02-14 17:29:00,9.012,9.142,9.012,9.131,500000.0
2006-02-14 17:30:00,8.986,9.114,8.986,9.114,450000.0
2006-02-14 17:31:00,9.044,9.096,8.945,9.066,600000.0
2006-02-14 17:32:00,9.005,9.123,9.005,9.081,400000.0
2006-02-14 17:33:00,9.065,9.095,8.98,9.095,400000.0
2006-02-14 17:34:00,9.136,9.201,9.044,9.129,450000.0
2006-02-14 17:35:00,9.046,9.129,8.991,9.068,500000.0
2006-02-14 17:36:00,9.094,9.101,8.966,9.101,450000.0
2006-02-14 17:37:00,9.121,9.13,9.02,9.086,550000.0
2006-02-14 17:38:00,9.053,9.107,9.003,9.052,400000.0
2006-02-14 17:39:00,9.106,9.133,9.031,9.055,350000.0
2006-02-14 17:40:00,9.045,9.132,9.045,9.132,500000.0
2006-02-14 17:41:00,9.161,9.173,9.057,9.057,300000.0
2006-02-14 17:42:00,9.045,9.202,9.045,9.145,500000.0
2006-02-14 17:43:00,9.179,9.185,9.041,9.066,400000.0
2006-02-14 17:44:00,9.154,9.154,9.054,9.131,450000.0
2006-02-14 17:45:00,9.072,9.136,9.042,9.066,550000.0
2006-02-14 17:46:00,9.12,9.172,9.072,9.072,400000.0
2006-02-14 17:47:00,9.139,9.145,9.043,9.081,400000.0
2006-02-14 17:48:00,9.16,9.16,9.057,9.159,400000.0
2006-02-14 17:49:00,9.108,9.151,9.062,9.113,350000.0
2006-02-14 17:50:00,9.121,9.139,9.028,9.028,550000.0
2006-02-14 17:51:00,9.069,9.189,9.015,9.066,550000.0
2006-02-14 17:52:00,9.101,9.141,9.001,9.008,350000.0
2006-02-14 17:53:00,9.092,9.187,9.083,9.083,500000.0
2006-02-14 17:54:00,9.088,9.165,9.063,9.165,350000.0
2006-02-14 17:55:00,9.058,9.158,9.051,9.122,350000.0
2006-02-14 17:56:00,9.028,9.153,9.023,9.08,400000.0
2006-02-14 17:57:00,9.128,9.128,9.048,9.099,400000.0
2006-02-14 17:58:00,9.107,9.109,9.028,9.072,450000.0
2006-02-14 17:59:00,9.028,9.149,9.024,9.149,350000.0
2006-02-14 18:00:00,9.05,9.165,9.043,9.126,350000.0
2006-02-14 18:01:00,9.109,9.179,9.022,9.086,450000.0
2006-02-14 18:02:00,9.055,9.181,9.055,9.181,500000.0
2006-02-14 18:03:00,9.158,9.17,9.112,9.157,350000.0
2006-02-14 18:04:00,9.203,9.203,9.052,9.121,400000.0
2006-02-14 18:05:00,9.122,9.2,9.038,9.199,550000.0
2006-02-14 18:06:00,9.159,9.181,9.05,9.05,450000.0
2006-02-14 18:07:00,9.208,9.208,9.083,9.186,400000.0
2006-02-14 18:08:00,9.177,9.177,9.069,9.105,400000.0
2006-02-14 18:09:00,9.098,9.172,9.098,9.172,300000.0
2006-02-14 18:10:00,9.142,9.19,9.065,9.126,450000.0
2006-02-14 18:11:00,9.082,9.173,9.063,9.14,450000.0
2006-02-14 18:12:00,9.142,9.175,9.033,9.175,400000.0
2006-02-14 18:13:00,9.093,9.169,9.043,9.142,450000.0
2006-02-14 18:14:00,9.067,9.172,9.067,9.154,400000.0
2006-02-14 18:15:00,9.091,9.172,9.059,9.143,400000.0
2006-02-14 18:16:00,9.03,9.188,9.03,9.062,400000.0
2006-02-14 18:17:00,9.168,9.168,9.075,9.075,200000.0
2006-02-14 18:18:00,9.134,9.191,9.056,9.056,500000.0
2006-02-14 18:19:00,9.106,9.186,9.096,9.12,400000.0
2006-02-14 18:20:00,9.087,9.186,9.055,9.182,400000.0
2006-02-14 18:21:00,9.123,9.197,9.096,9.18,550000.0
2006-02-14 18:22:00,9.083,9.164,9.074,9.093,400000.0
2006-02-14 18:23:00,9.18,9.202,9.119,9.202,400000.0
2006-02-14 18:24:00,9.2,9.233,9.122,9.208,400000.0
2006-02-14 18:25:00,9.116,9.191,9.081,9.115,500000.0
2006-02-14 18:26:00,9.133,9.211,9.115,9.211,550000.0
2006-02-14 18:27:00,9.128,9.234,9.128,9.192,300000.0
2006-02-14 18:28:00,9.159,9.165,9.039,9.165,350000.0
2006-02-14 18:29:00,9.114,9.191,9.071,9.191,350000.0
2006-02-14 18:30:00,9.172,9.212,9.063,9.148,450000.0
2006-02-14 18:31:00,9.167,9.167,9.072,9.157,350000.0
2006-02-14 18:32:00,9.13,9.193,9.073,9.127,450000.0
2006-02-14 18:33:00,9.173,9.248,9.094,9.127,450000.0
2006-02-14 18:34:00,9.162,9.184,9.077,9.184,400000.0
2006-02-14 18:35:00,9.128,9.202,9.128,9.138,350000.0
2006-02-14 18:36:00,9.139,9.199,9.091,9.163,550000.0
2006-02-14 18:37:00,9.12,9.21,9.114,9.158,500000.0
2006-02-14 18:38:00,9.181,9.199,9.066,9.133,450000.0
2006-02-14 18:39:00,9.191,9.214,9.11,9.174,400000.0
2006-02-14 18:40:00,9.162,9.173,9.043,9.106,250000.0
2006-02-14 18:41:00,9.108,9.173,9.097,9.158,500000.0
2006-02-14 18:42:00,9.131,9.209,9.079,9.115,550000.0
2006-02-14 18:43:00,9.159,9.19,9.086,9.19,400000.0
2006-02-14 18:44:00,9.155,9.202,9.068,9.136,500000.0
2006-02-14 18:45:00,9.104,9.205,9.104,9.161,350000.0
2006-02-14 18:46:00,9.075,9.186,9.062,9.186,350000.0
2006-02-14 18:47:00,9.072,9.201,9.072,9.175,400000.0
2006-02-14 18:48:00,9.194,9.194,9.094,9.145,450000.0
2006-02-14 18:49:00,9.094,9.218,9.094,9.149,500000.0
2006-02-14 18:50:00,9.105,9.207,9.105,9.203,250000.0
2006-02-14 18:51:00,9.176,9.21,9.106,9.121,450000.0
2006-02-14 18:52:00,9.165,9.231,9.104,9.231,550000.0
2006-02-14 18:53:00,9.181,9.188,9.114,9.188,450000.0
2006-02-14 18:54:00,9.168,9.214,9.12,9.12,500000.0
2006-02-14 18:55:00,9.096,9.213,9.061,9.146,350000.0
2006-02-14 18:56:00,9.17,9.201,9.17,9.186,250000.0
2006-02-14 18:57:00,9.248,9.26,9.133,9.204,450000.0
2006-02-14 18:58:00,9.207,9.227,9.142,9.198,350000.0
2006-02-14 18:59:00,9.139,9.203,9.139,9.176,450000.0
2006-02-14 19:00:00,9.155,9.229,9.1,9.22,350000.0
2006-02-14 19:01:00,9.143,9.227,9.125,9.175,500000.0
2006-02-14 19:02:00,9.141,9.201,9.086,9.188,400000.0
2006-02-14 19:03:00,9.187,9.187,9.097,9.105,350000.0
2006-02-14 19:04:00,9.138,9.203,9.11,9.154,550000.0
2006-02-14 19:05:00,9.072,9.181,9.068,9.101,400000.0
2006-02-14 19:06:00,9.181,9.221,9.103,9.221,400000.0
2006-02-14 19:07:00,9.163,9.188,9.091,9.125,400000.0
2006-02-14 19:08:00,9.138,9.242,9.132,9.132,350000.0
2006-02-14 19:09:00,9.096,9.245,9.092,9.157,500000.0
2006-02-14 19:10:00,9.164,9.227,9.075,9.183,500000.0
2006-02-14 19:11:00,9.186,9.186,9.186,9.186,50000.0
2006-02-14 19:12:00,9.112,9.222,9.112,9.196,350000.0
2006-02-14 19:13:00,9.158,9.232,9.087,9.087,350000.0
2006-02-14 19:14:00,9.097,9.195,9.079,9.19,400000.0
2006-02-14 19:15:00,9.125,9.218,9.111,9.218,500000.0
2006-02-14 19:16:00,9.227,9.227,9.168,9.185,350000.0
2006-02-14 19:18:00,9.172,9.214,9.088,9.167,650000.0
2006-02-14 19:19:00,9.171,9.214,9.088,9.114,950000.0
2006-02-14 19:20:00,9.074,9.174,9.019,9.174,450000.0
2006-02-14 19:21:00,9.209,9.243,9.125,9.157,900000.0
2006-02-14 19:22:00,9.188,9.192,9.072,9.095,600000.0
2006-02-14 19:23:00,9.121,9.214,9.097,9.097,800000.0
2006-02-14 19:24:00,9.194,9.209,9.082,9.146,550000.0
2006-02-14 19:25:00,9.174,9.257,9.143,9.143,400000.0
2006-02-14 19:26:00,9.241,9.25,9.138,9.249,600000.0
2006-02-14 19:27:00,9.134,9.266,9.134,9.14,350000.0
2006-02-14 19:28:00,9.182,9.275,9.162,9.163,500000.0
2006-02-14 19:29:00,9.174,9.26,9.133,9.133,550000.0
2006-02-14 19:30:00,9.16,9.282,9.159,9.175,800000.0
2006-02-14 19:31:00,9.203,9.309,9.155,9.239,700000.0
2006-02-14 19:32:00,9.221,9.265,9.103,9.173,600000.0
2006-02-14 19:33:00,9.187,9.254,9.14,9.254,450000.0
2006-02-14 19:34:00,9.22,9.262,9.106,9.123,600000.0
2006-02-14 19:35:00,9.131,9.268,9.131,9.173,650000.0
2006-02-14 19:36:00,9.144,9.269,9.144,9.267,400000.0
2006-02-14 19:37:00,9.295,9.295,9.237,9.247,500000.0
2006-02-14 19:38:00,9.204,9.289,9.194,9.289,250000.0
2006-02-14 19:39:00,9.234,9.28,9.165,9.165,300000.0
2006-02-14 19:40:00,9.185,9.273,9.124,9.218,450000.0
2006-02-14 19:41:00,9.266,9.271,9.158,9.177,500000.0
2006-02-14 19:42:00,9.199,9.291,9.199,9.291,450000.0
2006-02-14 19:43:00,9.141,9.275,9.139,9.15,450000.0
2006-02-14 19:44:00,9.188,9.234,9.156,9.156,350000.0
2006-02-14 19:45:00,9.135,9.262,9.135,9.262,150000.0
2006-02-14 19:46:00,9.199,9.28,9.111,9.21,600000.0
2006-02-14 19:47:00,9.166,9.245,9.161,9.161,500000.0
2006-02-14 19:48:00,9.176,9.253,9.176,9.186,350000.0
2006-02-14 19:49:00,9.273,9.273,9.137,9.191,350000.0
2006-02-14 19:50:00,9.252,9.287,9.155,9.197,400000.0
2006-02-14 19:51:00,9.21,9.254,9.129,9.224,450000.0
2006-02-14 19:52:00,9.148,9.264,9.148,9.182,800000.0
2006-02-14 19:53:00,9.144,9.252,9.125,9.183,450000.0
2006-02-14 19:54:00,9.136,9.233,9.091,9.203,500000.0
2006-02-14 19:55:00,9.104,9.254,9.095,9.137,800000.0
2006-02-14 19:56:00,9.224,9.26,9.132,9.204,600000.0
2006-02-14 19:57:00,9.224,9.276,9.118,9.159,800000.0
2006-02-14 19:58:00,9.167,9.246,9.147,9.175,450000.0
2006-02-14 19:59:00,9.159,9.233,9.139,9.149,350000.0
2006-02-14 20:00:00,9.165,9.254,9.112,9.254,450000.0
2006-02-14 20:01:00,9.227,9.271,9.202,9.252,400000.0
2006-02-14 20:02:00,9.198,9.259,9.127,9.259,650000.0
2006-02-14 20:03:00,9.228,9.232,9.127,9.201,250000.0
2006-02-14 20:04:00,9.244,9.312,9.171,9.294,300000.0
2006-02-14 20:05:00,9.123,9.268,9.12,9.261,800000.0
2006-02-14 20:06:00,9.198,9.238,9.135,9.184,600000.0
2006-02-14 20:07:00,9.23,9.23,9.168,9.179,300000.0
2006-02-14 20:08:00,9.265,9.265,9.139,9.194,200000.0
2006-02-14 20:09:00,9.165,9.273,9.143,9.201,550000.0
2006-02-14 20:10:00,9.226,9.266,9.16,9.266,350000.0
2006-02-14 20:11:00,9.125,9.233,9.125,9.233,500000.0
2006-02-14 20:12:00,9.148,9.246,9.135,9.246,500000.0
2006-02-14 20:13:00,9.222,9.259,9.138,9.259,300000.0
2006-02-14 20:14:00,9.151,9.264,9.151,9.174,450000.0
2006-02-14 20:15:00,9.209,9.264,9.173,9.207,300000.0
2006-02-14 20:16:00,9.258,9.274,9.139,9.182,600000.0
2006-02-14 20:17:00,9.247,9.247,9.117,9.154,500000.0
2006-02-14 20:18:00,9.228,9.246,9.08,9.219,550000.0
2006-02-14 20:19:00,9.179,9.26,9.116,9.116,450000.0
2006-02-14 20:20:00,9.246,9.253,9.112,9.112,650000.0
2006-02-14 20:21:00,9.219,9.231,9.12,9.12,750000.0
2006-02-14 20:22:00,9.223,9.252,9.142,9.153,700000.0
2006-02-14 20:23:00,9.163,9.254,9.116,9.254,950000.0
2006-02-14 20:24:00,9.268,9.268,9.151,9.156,400000.0
2006-02-14 20:25:00,9.162,9.33,9.162,9.204,850000.0
2006-02-14 20:26:00,9.182,9.266,9.182,9.266,450000.0
2006-02-14 20:27:00,9.246,9.271,9.174,9.225,650000.0
2006-02-14 20:28:00,9.261,9.285,9.165,9.168,650000.0
2006-02-14 20:30:00,9.245,9.256,9.135,9.256,500000.0
2006-02-14 20:31:00,9.155,9.232,9.141,9.156,400000.0
2006-02-14 20:32:00,9.178,9.264,9.16,9.232,450000.0
2006-02-14 20:33:00,9.133,9.264,9.133,9.264,150000.0
2006-02-14 20:37:00,9.257,9.257,9.171,9.205,200000.0
2006-02-14 20:46:00,9.24,9.253,9.137,9.18,250000.0
2006-02-14 20:47:00,9.178,9.316,9.175,9.283,200000.0
2006-02-14 20:55:00,9.236,9.236,9.152,9.185,200000.0
2006-02-14 20:56:00,9.166,9.198,9.117,9.117,150000.0
2006-02-14 21:02:00,9.236,9.236,9.151,9.185,200000.0
2006-02-14 21:03:00,9.16,9.176,9.16,9.176,100000.0
2006-02-14 21:09:00,9.255,9.255,9.171,9.205,200000.0
2006-02-14 21:11:00,9.19,9.266,9.19,9.244,250000.0
2006-02-14 21:14:00,9.231,9.231,9.127,9.165,200000.0
2006-02-14 21:20:00,9.171,9.18,9.171,9.18,100000.0
2006-02-14 21:27:00,9.169,9.239,9.129,9.239,200000.0
2006-02-14 21:28:00,9.229,9.29,9.137,9.185,450000.0
2006-02-14 21:30:00,9.138,9.26,9.114,9.26,350000.0
2006-02-14 21:35:00,9.247,9.247,9.163,9.195,200000.0
2006-02-14 21:43:00,9.136,9.265,9.121,9.265,550000.0
2006-02-14 21:47:00,9.236,9.236,9.136,9.174,200000.0
2006-02-14 21:53:00,9.25,9.288,9.172,9.204,300000.0
2006-02-14 21:54:00,9.212,9.284,9.212,9.257,250000.0
2006-02-14 21:58:00,9.267,9.267,9.182,9.215,200000.0
2006-02-14 22:20:00,9.267,9.267,9.245,9.245,100000.0
2006-02-14 22:35:00,9.265,9.265,9.18,9.214,200000.0
2006-02-14 22:41:00,9.256,9.256,9.155,9.195,200000.0
2006-02-14 22:46:00,9.285,9.285,9.146,9.198,600000.0
2006-02-14 22:48:00,9.255,9.255,9.171,9.204,200000.0
2006-02-14 23:04:00,9.275,9.275,9.12,9.211,500000.0
2006-02-14 23:07:00,9.257,9.257,9.172,9.205,200000.0
2006-02-14 23:12:00,9.277,9.277,9.156,9.157,400000.0
2006-02-14 23:13:00,9.269,9.269,9.162,9.178,350000.0
2006-02-14 23:15:00,9.233,9.233,9.133,9.173,200000.0
2006-02-14 23:24:00,9.169,9.264,9.169,9.264,300000.0
2006-02-14 23:32:00,9.24,9.24,9.145,9.185,300000.0
2006-02-14 23:36:00,9.186,9.269,9.136,9.19,650000.0
2006-02-14 23:38:00,9.237,9.237,9.136,9.175,200000.0
2006-02-14 23:48:00,9.209,9.209,9.176,9.177,200000.0
2006-02-14 23:50:00,9.213,9.213,9.113,9.153,200000.0
2006-02-15 00:00:00,9.173,9.232,9.151,9.151,300000.0
2006-02-15 00:01:00,9.271,9.271,9.225,9.225,300000.0
2006-02-15 00:03:00,9.236,9.236,9.151,9.184,200000.0
2006-02-15 00:06:00,9.248,9.248,9.163,9.195,200000.0
2006-02-15 00:25:00,9.176,9.249,9.176,9.249,250000.0
2006-02-15 00:38:00,9.219,9.232,9.219,9.232,100000.0
2006-02-15 00:41:00,9.237,9.237,9.153,9.185,200000.0
2006-02-15 00:52:00,9.224,9.224,9.125,9.163,200000.0
2006-02-15 00:53:00,9.147,9.245,9.147,9.192,350000.0
2006-02-15 00:54:00,9.175,9.258,9.175,9.235,300000.0
2006-02-15 01:03:00,9.248,9.248,9.163,9.195,200000.0
2006-02-15 01:05:00,9.262,9.262,9.176,9.216,400000.0
2006-02-15 01:07:00,9.29,9.345,9.188,9.254,600000.0
2006-02-15 01:09:00,9.25,9.31,9.173,9.31,550000.0
2006-02-15 01:10:00,9.247,9.299,9.195,9.232,300000.0
2006-02-15 01:11:00,9.252,9.297,9.232,9.259,300000.0
2006-02-15 01:13:00,9.255,9.271,9.182,9.215,350000.0
2006-02-15 01:14:00,9.306,9.306,9.186,9.186,100000.0
2006-02-15 01:21:00,9.253,9.304,9.213,9.213,300000.0
2006-02-15 01:22:00,9.309,9.309,9.309,9.309,50000.0
2006-02-15 01:24:00,9.267,9.267,9.166,9.205,200000.0
2006-02-15 01:32:00,9.279,9.279,9.152,9.242,300000.0
2006-02-15 01:41:00,9.235,9.278,9.135,9.169,350000.0
2006-02-15 01:42:00,9.148,9.272,9.136,9.174,400000.0
2006-02-15 01:48:00,9.255,9.255,9.155,9.194,200000.0
2006-02-15 01:49:00,9.167,9.205,9.167,9.205,100000.0
2006-02-15 01:53:00,9.254,9.254,9.155,9.193,200000.0
2006-02-15 02:00:00,9.266,9.266,9.182,9.215,200000.0
2006-02-15 02:07:00,9.196,9.273,9.195,9.195,150000.0
2006-02-15 02:08:00,9.234,9.271,9.17,9.271,450000.0
2006-02-15 02:09:00,9.292,9.292,9.255,9.259,150000.0
2006-02-15 02:10:00,9.27,9.27,9.152,9.153,200000.0
2006-02-15 02:11:00,9.258,9.258,9.131,9.166,200000.0
2006-02-15 02:12:00,9.183,9.247,9.148,9.148,200000.0
2006-02-15 02:13:00,9.253,9.253,9.158,9.158,100000.0
2006-02-15 02:18:00,9.124,9.215,9.124,9.215,150000.0
2006-02-15 02:25:00,9.152,9.223,9.145,9.183,200000.0
2006-02-15 02:26:00,9.124,9.231,9.123,9.197,400000.0
2006-02-15 02:33:00,9.133,9.213,9.119,9.205,250000.0
2006-02-15 02:37:00,9.18,9.246,9.153,9.205,400000.0
2006-02-15 02:38:00,9.154,9.218,9.137,9.137,350000.0
2006-02-15 02:40:00,9.22,9.232,9.14,9.14,350000.0
2006-02-15 02:41:00,9.154,9.154,9.142,9.144,150000.0
2006-02-15 02:43:00,9.177,9.228,9.098,9.228,350000.0
2006-02-15 02:46:00,9.189,9.189,9.086,9.178,300000.0
2006-02-15 02:48:00,9.131,9.189,9.063,9.147,550000.0
2006-02-15 02:49:00,9.153,9.251,9.099,9.143,400000.0
2006-02-15 02:50:00,9.13,9.205,9.075,9.078,400000.0
2006-02-15 02:51:00,9.118,9.222,9.065,9.132,900000.0
2006-02-15 02:54:00,9.168,9.168,9.084,9.124,300000.0
2006-02-15 02:56:00,9.076,9.166,9.076,9.166,250000.0
2006-02-15 02:57:00,9.11,9.218,9.11,9.155,450000.0
2006-02-15 02:58:00,9.111,9.212,9.111,9.212,300000.0
2006-02-15 02:59:00,9.209,9.252,9.107,9.187,800000.0
2006-02-15 03:01:00,9.185,9.199,9.067,9.111,350000.0
2006-02-15 03:02:00,9.187,9.187,9.094,9.094,350000.0
2006-02-15 03:03:00,9.199,9.199,9.106,9.176,400000.0
2006-02-15 03:07:00,9.176,9.176,9.076,9.115,200000.0
2006-02-15 03:09:00,9.186,9.186,9.101,9.135,200000.0
2006-02-15 03:15:00,9.192,9.227,9.143,9.227,400000.0
2006-02-15 03:16:00,9.237,9.247,9.165,9.165,350000.0
2006-02-15 03:19:00,9.184,9.203,9.093,9.099,500000.0
2006-02-15 03:20:00,9.208,9.213,9.085,9.085,550000.0
2006-02-15 03:25:00,9.226,9.234,9.083,9.123,450000.0
2006-02-15 03:33:00,9.175,9.182,9.075,9.127,350000.0
2006-02-15 03:34:00,9.057,9.164,9.057,9.164,250000.0
2006-02-15 03:37:00,9.203,9.203,9.186,9.186,100000.0
2006-02-15 03:38:00,9.184,9.184,9.138,9.178,200000.0
2006-02-15 03:41:00,9.179,9.179,9.138,9.138,100000.0
2006-02-15 03:42:00,9.07,9.136,9.07,9.132,250000.0
2006-02-15 03:43:00,9.251,9.283,9.136,9.152,250000.0
2006-02-15 03:44:00,9.236,9.236,9.11,9.116,150000.0
2006-02-15 03:46:00,9.192,9.215,9.082,9.182,500000.0
2006-02-15 03:48:00,9.203,9.203,9.098,9.098,150000.0
2006-02-15 03:49:00,9.167,9.187,9.105,9.187,300000.0
2006-02-15 03:50:00,9.138,9.242,9.138,9.167,200000.0
2006-02-15 03:51:00,9.185,9.198,9.136,9.198,150000.0
2006-02-15 03:53:00,9.145,9.162,9.106,9.106,350000.0
2006-02-15 03:56:00,9.125,9.169,9.125,9.162,200000.0
2006-02-15 03:57:00,9.101,9.213,9.096,9.213,450000.0
2006-02-15 03:58:00,9.217,9.225,9.103,9.21,750000.0
2006-02-15 03:59:00,9.226,9.239,9.149,9.232,300000.0
2006-02-15 04:08:00,9.144,9.219,9.129,9.163,250000.0
2006-02-15 04:09:00,9.257,9.257,9.235,9.256,150000.0
2006-02-15 04:14:00,9.234,9.234,9.118,9.147,350000.0
2006-02-15 04:21:00,9.233,9.233,9.15,9.183,200000.0
2006-02-15 04:22:00,9.221,9.221,9.149,9.208,200000.0
2006-02-15 04:23:00,9.142,9.244,9.142,9.224,300000.0
2006-02-15 04:25:00,9.225,9.225,9.133,9.169,200000.0
2006-02-15 04:33:00,9.222,9.259,9.144,9.249,400000.0
2006-02-15 04:34:00,9.232,9.265,9.156,9.236,450000.0
2006-02-15 04:35:00,9.231,9.234,9.1,9.234,700000.0
2006-02-15 04:36:00,9.22,9.22,9.076,9.134,350000.0
2006-02-15 04:37:00,9.238,9.28,9.174,9.177,400000.0
2006-02-15 04:38:00,9.224,9.266,9.212,9.248,350000.0
2006-02-15 04:40:00,9.18,9.219,9.165,9.165,150000.0
2006-02-15 04:42:00,9.191,9.191,9.119,9.154,250000.0
2006-02-15 04:43:00,9.184,9.245,9.153,9.245,350000.0
2006-02-15 04:44:00,9.225,9.245,9.161,9.216,450000.0
2006-02-15 04:51:00,9.185,9.231,9.075,9.17,550000.0
2006-02-15 04:55:00,9.124,9.211,9.124,9.156,550000.0
2006-02-15 04:56:00,9.216,9.25,9.149,9.25,450000.0
2006-02-15 05:02:00,9.172,9.191,9.16,9.16,200000.0
2006-02-15 05:03:00,9.17,9.255,9.17,9.226,250000.0
2006-02-15 05:05:00,9.203,9.203,9.103,9.143,200000.0
2006-02-15 05:09:00,9.255,9.255,9.221,9.221,300000.0
2006-02-15 05:12:00,9.111,9.284,9.092,9.129,650000.0
2006-02-15 05:13:00,9.257,9.257,9.129,9.183,250000.0
2006-02-15 05:21:00,9.203,9.203,9.201,9.201,100000.0
2006-02-15 05:25:00,9.116,9.261,9.116,9.261,100000.0
2006-02-15 05:27:00,9.216,9.216,9.116,9.154,200000.0
2006-02-15 05:29:00,9.226,9.226,9.141,9.175,200000.0
2006-02-15 05:33:00,9.213,9.213,9.114,9.153,200000.0
2006-02-15 05:41:00,9.208,9.254,9.121,9.224,550000.0
2006-02-15 05:42:00,9.184,9.241,9.134,9.145,350000.0
2006-02-15 05:44:00,9.266,9.323,9.163,9.24,650000.0
2006-02-15 05:45:00,9.222,9.271,9.178,9.268,350000.0
2006-02-15 05:54:00,9.186,9.22,9.184,9.203,300000.0
2006-02-15 05:56:00,9.223,9.223,9.122,9.223,550000.0
2006-02-15 05:57:00,9.184,9.234,9.144,9.234,450000.0
2006-02-15 05:58:00,9.216,9.289,9.205,9.289,250000.0
2006-02-15 05:59:00,9.262,9.286,9.2,9.247,300000.0
2006-02-15 06:00:00,9.223,9.291,9.171,9.21,500000.0
2006-02-15 06:02:00,9.216,9.257,9.127,9.238,500000.0
2006-02-15 06:03:00,9.244,9.257,9.159,9.238,350000.0
2006-02-15 06:04:00,9.215,9.256,9.115,9.155,450000.0
2006-02-15 06:05:00,9.186,9.198,9.079,9.096,400000.0
2006-02-15 06:08:00,9.224,9.243,9.136,9.222,400000.0
2006-02-15 06:09:00,9.139,9.226,9.139,9.224,350000.0
2006-02-15 06:11:00,9.233,9.233,9.15,9.183,200000.0
2006-02-15 06:27:00,9.25,9.25,9.192,9.229,150000.0
2006-02-15 06:30:00,9.138,9.235,9.138,9.143,500000.0
2006-02-15 06:34:00,9.18,9.18,9.09,9.105,300000.0
2006-02-15 06:35:00,9.186,9.261,9.127,9.221,350000.0
2006-02-15 06:36:00,9.101,9.214,9.088,9.088,150000.0
2006-02-15 06:37:00,9.246,9.277,9.101,9.119,650000.0
2006-02-15 06:38:00,9.174,9.276,9.129,9.219,550000.0
2006-02-15 06:39:00,9.201,9.242,9.102,9.127,350000.0
2006-02-15 06:41:00,9.246,9.246,9.078,9.191,650000.0
2006-02-15 06:42:00,9.201,9.223,9.126,9.223,400000.0
2006-02-15 06:43:00,9.195,9.207,9.117,9.117,400000.0
2006-02-15 06:44:00,9.193,9.193,9.109,9.109,350000.0
2006-02-15 06:45:00,9.228,9.242,9.132,9.132,300000.0
2006-02-15 06:48:00,9.137,9.241,9.137,9.192,200000.0
2006-02-15 06:49:00,9.17,9.236,9.17,9.236,300000.0
2006-02-15 06:50:00,9.193,9.201,9.124,9.201,150000.0
2006-02-15 06:51:00,9.141,9.252,9.141,9.154,350000.0
2006-02-15 06:52:00,9.139,9.225,9.139,9.21,350000.0
2006-02-15 06:53:00,9.173,9.223,9.147,9.15,400000.0
2006-02-15 06:54:00,9.265,9.265,9.231,9.231,300000.0
2006-02-15 06:55:00,9.196,9.201,9.193,9.201,150000.0
2006-02-15 06:58:00,9.219,9.219,9.139,9.173,200000.0
2006-02-15 06:59:00,9.141,9.156,9.125,9.156,150000.0
2006-02-15 07:00:00,9.122,9.216,9.119,9.196,300000.0
2006-02-15 07:04:00,9.195,9.215,9.136,9.136,400000.0
2006-02-15 07:06:00,9.192,9.282,9.117,9.117,350000.0
2006-02-15 07:07:00,9.183,9.183,9.093,9.117,400000.0
2006-02-15 07:09:00,9.136,9.213,9.109,9.211,450000.0
2006-02-15 07:18:00,9.171,9.178,9.114,9.172,400000.0
2006-02-15 07:19:00,9.092,9.184,9.092,9.094,450000.0
2006-02-15 07:20:00,9.187,9.187,9.081,9.177,300000.0
2006-02-15 07:21:00,9.166,9.187,9.166,9.187,100000.0
2006-02-15 07:23:00,9.191,9.218,9.101,9.178,400000.0
2006-02-15 07:27:00,9.085,9.207,9.08,9.207,400000.0
2006-02-15 07:28:00,9.071,9.158,9.071,9.158,150000.0
2006-02-15 07:29:00,9.118,9.209,9.094,9.176,300000.0
2006-02-15 07:31:00,9.162,9.168,9.162,9.168,100000.0
2006-02-15 07:32:00,9.124,9.181,9.099,9.131,250000.0
2006-02-15 07:35:00,9.167,9.193,9.096,9.193,250000.0
2006-02-15 07:36:00,9.13,9.201,9.13,9.145,500000.0
2006-02-15 07:38:00,9.178,9.178,9.097,9.156,400000.0
2006-02-15 07:39:00,9.176,9.188,9.094,9.188,350000.0
2006-02-15 07:41:00,9.178,9.178,9.059,9.059,300000.0
2006-02-15 07:42:00,9.206,9.21,9.05,9.2,500000.0
2006-02-15 07:43:00,9.227,9.227,9.093,9.191,700000.0
2006-02-15 07:44:00,9.19,9.216,9.096,9.216,450000.0
2006-02-15 07:45:00,9.194,9.253,9.108,9.2,600000.0
2006-02-15 07:46:00,9.118,9.226,9.102,9.18,350000.0
2006-02-15 07:47:00,9.192,9.241,9.109,9.149,650000.0
2006-02-15 07:48:00,9.154,9.231,9.137,9.197,550000.0
2006-02-15 07:49:00,9.098,9.207,9.098,9.161,350000.0
2006-02-15 07:53:00,9.108,9.191,9.108,9.191,200000.0
2006-02-15 07:54:00,9.123,9.143,9.123,9.129,300000.0
2006-02-15 07:55:00,9.172,9.172,9.128,9.128,100000.0
2006-02-15 07:56:00,9.131,9.131,9.08,9.08,100000.0
2006-02-15 07:58:00,9.196,9.207,9.174,9.207,250000.0
2006-02-15 07:59:00,9.184,9.184,9.123,9.183,250000.0
2006-02-15 08:00:00,9.131,9.197,9.098,9.126,450000.0
2006-02-15 08:01:00,9.132,9.221,9.085,9.085,350000.0
2006-02-15 08:02:00,9.092,9.207,9.078,9.129,750000.0
2006-02-15 08:06:00,9.099,9.183,9.088,9.131,400000.0
2006-02-15 08:07:00,9.221,9.223,9.116,9.223,500000.0
2006-02-15 08:10:00,9.221,9.235,9.117,9.222,550000.0
2006-02-15 08:11:00,9.183,9.183,9.075,9.167,400000.0
2006-02-15 08:12:00,9.129,9.215,9.086,9.176,400000.0
2006-02-15 08:25:00,9.072,9.197,9.072,9.192,350000.0
2006-02-15 08:27:00,9.127,9.199,9.127,9.199,250000.0
2006-02-15 08:29:00,9.114,9.201,9.081,9.201,400000.0
2006-02-15 08:30:00,9.213,9.213,9.128,9.184,400000.0
2006-02-15 08:33:00,9.198,9.239,9.095,9.184,400000.0
2006-02-15 08:35:00,9.098,9.188,9.098,9.188,250000.0
2006-02-15 08:36:00,9.2,9.252,9.132,9.158,500000.0
2006-02-15 08:37:00,9.2,9.258,9.156,9.214,250000.0
2006-02-15 08:38:00,9.223,9.244,9.116,9.147,650000.0
2006-02-15 08:39:00,9.165,9.196,9.094,9.094,250000.0
2006-02-15 08:40:00,9.189,9.249,9.167,9.216,250000.0
2006-02-15 08:43:00,9.143,9.143,9.143,9.143,50000.0
2006-02-15 08:44:00,9.154,9.201,9.146,9.201,350000.0
2006-02-15 08:46:00,9.221,9.242,9.119,9.234,500000.0
2006-02-15 08:51:00,9.198,9.246,9.141,9.183,350000.0
2006-02-15 08:53:00,9.229,9.247,9.162,9.228,400000.0
2006-02-15 08:54:00,9.248,9.248,9.15,9.15,350000.0
2006-02-15 08:55:00,9.238,9.238,9.088,9.235,400000.0
2006-02-15 08:56:00,9.154,9.249,9.117,9.201,550000.0
2006-02-15 09:00:00,9.199,9.253,9.12,9.12,550000.0
2006-02-15 09:01:00,9.146,9.209,9.108,9.108,300000.0
2006-02-15 09:02:00,9.093,9.202,9.093,9.146,550000.0
2006-02-15 09:15:00,9.156,9.239,9.126,9.208,350000.0
2006-02-15 09:16:00,9.157,9.24,9.111,9.143,350000.0
2006-02-15 09:18:00,9.215,9.241,9.134,9.198,400000.0
2006-02-15 09:26:00,9.115,9.225,9.115,9.205,550000.0
2006-02-15 09:28:00,9.145,9.214,9.127,9.208,350000.0
2006-02-15 09:29:00,9.22,9.252,9.138,9.213,350000.0
2006-02-15 09:30:00,9.142,9.239,9.103,9.239,400000.0
2006-02-15 09:31:00,9.211,9.211,9.136,9.203,400000.0
2006-02-15 09:33:00,9.221,9.266,9.108,9.266,450000.0
2006-02-15 09:42:00,9.235,9.238,9.145,9.161,400000.0
2006-02-15 09:43:00,9.248,9.248,9.145,9.216,200000.0
2006-02-15 09:46:00,9.157,9.157,9.143,9.143,100000.0
2006-02-15 09:48:00,9.269,9.28,9.155,9.19,450000.0
2006-02-15 09:53:00,9.146,9.259,9.121,9.121,400000.0
2006-02-15 09:54:00,9.227,9.244,9.107,9.207,350000.0
2006-02-15 09:55:00,9.193,9.211,9.115,9.123,400000.0
2006-02-15 09:57:00,9.129,9.2,9.071,9.2,500000.0
2006-02-15 09:58:00,9.134,9.208,9.11,9.166,400000.0
2006-02-15 09:59:00,9.146,9.242,9.113,9.222,450000.0
2006-02-15 10:00:00,9.189,9.192,9.086,9.192,550000.0
2006-02-15 10:01:00,9.183,9.239,9.126,9.196,500000.0
2006-02-15 10:02:00,9.104,9.231,9.104,9.205,350000.0
2006-02-15 10:03:00,9.213,9.235,9.132,9.161,400000.0
2006-02-15 10:04:00,9.22,9.238,9.138,9.165,400000.0
2006-02-15 10:05:00,9.122,9.268,9.122,9.243,400000.0
2006-02-15 10:07:00,9.185,9.217,9.106,9.133,400000.0
2006-02-15 10:12:00,9.222,9.222,9.11,9.189,350000.0
2006-02-15 10:13:00,9.151,9.221,9.097,9.106,500000.0
2006-02-15 10:14:00,9.206,9.209,9.206,9.209,100000.0
2006-02-15 10:15:00,9.243,9.243,9.131,9.194,350000.0
2006-02-15 10:16:00,9.103,9.285,9.103,9.205,400000.0
2006-02-15 10:17:00,9.155,9.162,9.069,9.088,400000.0
2006-02-15 10:18:00,9.056,9.217,9.056,9.208,450000.0
2006-02-15 10:19:00,9.11,9.198,9.078,9.139,400000.0
2006-02-15 10:20:00,9.103,9.181,9.098,9.098,550000.0
2006-02-15 10:22:00,9.097,9.234,9.097,9.144,400000.0
2006-02-15 10:23:00,9.197,9.222,9.083,9.181,450000.0
2006-02-15 10:24:00,9.22,9.236,9.089,9.223,900000.0
2006-02-15 10:25:00,9.108,9.261,9.108,9.19,700000.0
2006-02-15 10:26:00,9.2,9.2,9.09,9.09,350000.0
2006-02-15 10:27:00,9.16,9.193,9.071,9.193,450000.0
2006-02-15 10:30:00,9.113,9.193,9.053,9.13,400000.0
2006-02-15 10:31:00,9.097,9.19,9.097,9.145,350000.0
2006-02-15 10:32:00,9.153,9.194,9.077,9.194,700000.0
2006-02-15 10:34:00,9.232,9.232,9.096,9.181,500000.0
2006-02-15 10:36:00,9.133,9.249,9.11,9.137,500000.0
2006-02-15 10:43:00,9.19,9.254,9.119,9.124,400000.0
2006-02-15 10:46:00,9.194,9.245,9.12,9.245,400000.0
2006-02-15 10:47:00,9.185,9.185,9.043,9.043,350000.0
2006-02-15 10:50:00,9.162,9.224,9.092,9.092,800000.0
2006-02-15 10:51:00,9.18,9.22,9.099,9.208,550000.0
2006-02-15 10:56:00,9.147,9.209,9.068,9.203,400000.0
2006-02-15 10:58:00,9.092,9.225,9.07,9.132,350000.0
2006-02-15 11:03:00,9.121,9.208,9.074,9.127,550000.0
2006-02-15 11:05:00,9.098,9.254,9.098,9.107,550000.0
2006-02-15 11:06:00,9.182,9.218,9.088,9.088,350000.0
2006-02-15 11:07:00,9.144,9.186,9.059,9.184,450000.0
2006-02-15 11:08:00,9.139,9.275,9.132,9.224,350000.0
2006-02-15 11:09:00,9.194,9.195,9.089,9.195,500000.0
2006-02-15 11:10:00,9.082,9.185,9.082,9.108,400000.0
2006-02-15 11:11:00,9.193,9.237,9.099,9.187,350000.0
2006-02-15 11:12:00,9.192,9.258,9.12,9.189,550000.0
2006-02-15 11:14:00,9.115,9.203,9.096,9.202,400000.0
2006-02-15 11:15:00,9.088,9.203,9.079,9.122,400000.0
2006-02-15 11:20:00,9.174,9.216,9.096,9.123,400000.0
2006-02-15 11:21:00,9.19,9.19,9.047,9.151,450000.0
2006-02-15 11:24:00,9.126,9.195,9.055,9.162,550000.0
2006-02-15 11:26:00,9.181,9.191,9.082,9.191,400000.0
2006-02-15 11:27:00,9.075,9.191,9.068,9.191,500000.0
2006-02-15 11:28:00,9.096,9.175,9.076,9.169,350000.0
2006-02-15 11:29:00,9.107,9.201,9.096,9.122,500000.0
2006-02-15 11:31:00,9.168,9.199,9.086,9.16,350000.0
2006-02-15 11:32:00,9.153,9.162,9.074,9.074,450000.0
2006-02-15 11:33:00,9.066,9.191,9.066,9.153,350000.0
2006-02-15 11:34:00,9.184,9.184,9.117,9.166,250000.0
2006-02-15 11:35:00,9.163,9.201,9.065,9.134,450000.0
2006-02-15 11:37:00,9.082,9.174,9.049,9.157,400000.0
2006-02-15 11:38:00,9.156,9.195,9.104,9.172,400000.0
2006-02-15 11:39:00,9.118,9.175,9.072,9.088,350000.0
2006-02-15 11:40:00,9.113,9.199,9.079,9.146,400000.0
2006-02-15 11:42:00,9.074,9.165,9.074,9.159,350000.0
2006-02-15 11:43:00,9.183,9.187,9.086,9.187,350000.0
2006-02-15 11:44:00,9.165,9.165,9.024,9.152,450000.0
2006-02-15 11:45:00,9.1,9.194,9.1,9.152,550000.0
2006-02-15 11:46:00,9.148,9.214,9.088,9.108,400000.0
2006-02-15 11:47:00,9.14,9.222,9.064,9.165,500000.0
2006-02-15 11:48:00,9.142,9.183,9.081,9.183,400000.0
2006-02-15 11:49:00,9.183,9.217,9.087,9.151,350000.0
2006-02-15 11:50:00,9.144,9.203,9.081,9.203,350000.0
2006-02-15 11:53:00,9.076,9.21,9.076,9.105,400000.0
2006-02-15 11:54:00,9.195,9.195,9.067,9.138,550000.0
2006-02-15 11:55:00,9.135,9.188,9.071,9.184,350000.0
2006-02-15 11:56:00,9.123,9.198,9.12,9.123,350000.0
2006-02-15 11:58:00,9.065,9.194,9.051,9.194,350000.0
2006-02-15 11:59:00,9.173,9.203,9.065,9.12,450000.0
2006-02-15 12:01:00,9.197,9.253,9.127,9.135,500000.0
2006-02-15 12:02:00,9.177,9.209,9.088,9.088,400000.0
2006-02-15 12:03:00,9.096,9.172,9.086,9.157,550000.0
2006-02-15 12:11:00,9.12,9.172,9.066,9.093,550000.0
2006-02-15 12:16:00,9.135,9.2,9.062,9.112,400000.0
2006-02-15 12:19:00,9.119,9.184,9.055,9.092,450000.0
2006-02-15 12:21:00,9.163,9.199,9.074,9.17,500000.0
2006-02-15 12:22:00,9.214,9.214,9.1,9.182,400000.0
2006-02-15 12:23:00,9.225,9.225,9.088,9.101,400000.0
2006-02-15 12:24:00,9.228,9.228,9.138,9.209,600000.0
2006-02-15 12:25:00,9.238,9.238,9.137,9.226,450000.0
2006-02-15 12:26:00,9.223,9.223,9.099,9.163,450000.0
2006-02-15 12:27:00,9.226,9.258,9.145,9.218,550000.0
2006-02-15 12:28:00,9.205,9.238,9.11,9.191,500000.0
2006-02-15 12:29:00,9.19,9.223,9.071,9.098,500000.0
2006-02-15 12:30:00,9.121,9.244,9.119,9.244,450000.0
2006-02-15 12:31:00,9.209,9.209,9.143,9.199,350000.0
2006-02-15 12:33:00,9.212,9.212,9.091,9.091,250000.0
2006-02-15 12:44:00,9.167,9.205,9.057,9.092,450000.0
2006-02-15 12:45:00,9.151,9.229,9.096,9.148,400000.0
2006-02-15 12:47:00,9.146,9.235,9.09,9.152,350000.0
2006-02-15 12:48:00,9.101,9.189,9.056,9.189,550000.0
2006-02-15 12:56:00,9.186,9.21,9.08,9.108,450000.0
2006-02-15 12:58:00,9.139,9.261,9.126,9.134,400000.0
2006-02-15 13:03:00,9.134,9.185,9.09,9.096,450000.0
2006-02-15 13:07:00,9.249,9.263,9.136,9.183,500000.0
2006-02-15 13:09:00,9.222,9.222,9.089,9.102,450000.0
2006-02-15 13:10:00,9.189,9.26,9.124,9.136,500000.0
2006-02-15 13:11:00,9.13,9.206,9.128,9.206,400000.0
2006-02-15 13:18:00,9.133,9.34,9.133,9.259,400000.0
2006-02-15 13:25:00,9.219,9.236,9.148,9.236,350000.0
2006-02-15 13:26:00,9.165,9.247,9.125,9.169,550000.0
2006-02-15 13:29:00,9.241,9.241,9.104,9.201,350000.0
2006-02-15 13:30:00,9.224,9.224,9.099,9.108,450000.0
2006-02-15 13:31:00,9.075,9.193,9.075,9.191,450000.0
2006-02-15 13:32:00,9.127,9.209,9.079,9.079,500000.0
2006-02-15 13:33:00,9.137,9.206,9.09,9.134,350000.0
2006-02-15 13:34:00,9.078,9.23,9.078,9.115,350000.0
2006-02-15 13:35:00,9.197,9.262,9.13,9.13,400000.0
2006-02-15 13:36:00,9.182,9.301,9.151,9.239,450000.0
2006-02-15 13:37:00,9.158,9.235,9.138,9.215,350000.0
2006-02-15 13:38:00,9.187,9.256,9.144,9.255,400000.0
2006-02-15 13:39:00,9.209,9.26,9.145,9.223,500000.0
2006-02-15 13:40:00,9.22,9.272,9.146,9.272,350000.0
2006-02-15 13:41:00,9.194,9.325,9.194,9.284,400000.0
2006-02-15 13:43:00,9.257,9.296,9.168,9.261,500000.0
2006-02-15 13:45:00,9.185,9.315,9.174,9.258,400000.0
2006-02-15 13:46:00,9.173,9.264,9.162,9.219,450000.0
2006-02-15 13:47:00,9.242,9.26,9.174,9.174,250000.0
2006-02-15 13:48:00,9.256,9.303,9.19,9.236,400000.0
2006-02-15 13:49:00,9.144,9.275,9.144,9.249,350000.0
2006-02-15 13:50:00,9.186,9.215,9.151,9.151,450000.0
2006-02-15 13:51:00,9.277,9.279,9.169,9.169,350000.0
2006-02-15 13:52:00,9.281,9.298,9.165,9.259,350000.0
2006-02-15 13:53:00,9.168,9.271,9.124,9.191,450000.0
2006-02-15 13:55:00,9.233,9.281,9.191,9.221,350000.0
2006-02-15 13:56:00,9.247,9.269,9.127,9.127,400000.0
2006-02-15 13:57:00,9.213,9.284,9.166,9.166,400000.0
2006-02-15 14:00:00,9.231,9.242,9.135,9.187,350000.0
2006-02-15 14:01:00,9.238,9.305,9.19,9.29,400000.0
2006-02-15 14:02:00,9.285,9.292,9.173,9.236,350000.0
2006-02-15 14:03:00,9.237,9.252,9.156,9.252,350000.0
2006-02-15 14:04:00,9.191,9.319,9.191,9.311,350000.0
2006-02-15 14:05:00,9.255,9.263,9.142,9.22,400000.0
2006-02-15 14:06:00,9.252,9.258,9.136,9.234,350000.0
2006-02-15 14:07:00,9.232,9.292,9.164,9.247,400000.0
2006-02-15 14:08:00,9.21,9.285,9.172,9.226,400000.0
2006-02-15 14:09:00,9.122,9.295,9.122,9.183,550000.0
2006-02-15 14:10:00,9.147,9.246,9.147,9.179,350000.0
2006-02-15 14:12:00,9.248,9.269,9.222,9.269,450000.0
2006-02-15 14:13:00,9.232,9.237,9.142,9.167,350000.0
2006-02-15 14:14:00,9.156,9.307,9.156,9.203,500000.0
2006-02-15 14:15:00,9.134,9.277,9.134,9.186,500000.0
2006-02-15 14:16:00,9.175,9.288,9.154,9.227,450000.0
2006-02-15 14:17:00,9.241,9.243,9.157,9.188,450000.0
2006-02-15 14:18:00,9.141,9.274,9.136,9.274,400000.0
2006-02-15 14:20:00,9.189,9.283,9.189,9.193,350000.0
2006-02-15 14:23:00,9.19,9.276,9.184,9.199,400000.0
2006-02-15 14:24:00,9.267,9.275,9.201,9.273,400000.0
2006-02-15 14:25:00,9.192,9.267,9.18,9.2,350000.0
2006-02-15 14:26:00,9.225,9.31,9.181,9.215,350000.0
2006-02-15 14:28:00,9.233,9.244,9.132,9.204,400000.0
2006-02-15 14:29:00,9.208,9.263,9.133,9.224,350000.0
2006-02-15 14:30:00,9.2,9.253,9.132,9.132,550000.0
2006-02-15 14:31:00,9.197,9.297,9.178,9.258,400000.0
2006-02-15 14:32:00,9.246,9.279,9.185,9.208,500000.0
2006-02-15 14:33:00,9.235,9.32,9.179,9.211,500000.0
2006-02-15 14:34:00,9.226,9.273,9.116,9.21,450000.0
2006-02-15 14:35:00,9.239,9.259,9.189,9.189,350000.0
2006-02-15 14:36:00,9.236,9.255,9.147,9.255,400000.0
2006-02-15 14:37:00,9.166,9.255,9.099,9.255,550000.0
2006-02-15 14:38:00,9.225,9.27,9.172,9.229,400000.0
2006-02-15 14:39:00,9.256,9.321,9.152,9.167,500000.0
2006-02-15 14:40:00,9.214,9.255,9.163,9.194,400000.0
2006-02-15 14:41:00,9.163,9.267,9.154,9.233,550000.0
2006-02-15 14:42:00,9.155,9.282,9.155,9.249,400000.0
2006-02-15 14:43:00,9.243,9.294,9.153,9.294,500000.0
2006-02-15 14:44:00,9.179,9.256,9.137,9.256,450000.0
2006-02-15 14:46:00,9.283,9.311,9.202,9.216,350000.0
2006-02-15 14:47:00,9.259,9.262,9.133,9.262,350000.0
2006-02-15 14:48:00,9.275,9.313,9.213,9.287,400000.0
2006-02-15 14:51:00,9.288,9.296,9.206,9.267,350000.0
2006-02-15 14:52:00,9.301,9.301,9.205,9.225,450000.0
2006-02-15 14:53:00,9.216,9.297,9.191,9.263,400000.0
2006-02-15 14:54:00,9.191,9.345,9.191,9.239,550000.0
2006-02-15 14:55:00,9.264,9.281,9.173,9.173,450000.0
2006-02-15 14:56:00,9.293,9.337,9.203,9.316,550000.0
2006-02-15 14:57:00,9.309,9.345,9.213,9.313,450000.0
2006-02-15 14:59:00,9.222,9.314,9.148,9.314,550000.0
2006-02-15 15:00:00,9.202,9.325,9.202,9.234,450000.0
2006-02-15 15:02:00,9.215,9.319,9.169,9.261,450000.0
2006-02-15 15:03:00,9.291,9.294,9.143,9.294,500000.0
2006-02-15 15:11:00,9.198,9.301,9.157,9.178,500000.0
2006-02-15 15:14:00,9.264,9.264,9.18,9.213,200000.0
2006-02-15 15:20:00,9.221,9.293,9.207,9.293,400000.0
2006-02-15 15:21:00,9.248,9.3,9.17,9.3,250000.0
2006-02-15 15:22:00,9.268,9.286,9.214,9.261,450000.0
2006-02-15 15:25:00,9.305,9.339,9.211,9.284,350000.0
2006-02-15 15:26:00,9.196,9.295,9.196,9.199,550000.0
2006-02-15 15:27:00,9.204,9.295,9.197,9.211,350000.0
2006-02-15 15:28:00,9.201,9.31,9.201,9.258,350000.0
2006-02-15 15:29:00,9.176,9.289,9.162,9.165,400000.0
2006-02-15 15:30:00,9.251,9.278,9.152,9.206,450000.0
2006-02-15 15:31:00,9.201,9.311,9.19,9.19,500000.0
2006-02-15 15:32:00,9.186,9.251,9.138,9.241,450000.0
2006-02-15 15:33:00,9.219,9.219,9.139,9.213,400000.0
2006-02-15 15:34:00,9.144,9.269,9.112,9.112,400000.0
2006-02-15 15:35:00,9.179,9.253,9.159,9.185,400000.0
2006-02-15 15:36:00,9.218,9.288,9.171,9.284,550000.0
2006-02-15 15:37:00,9.176,9.311,9.176,9.27,400000.0
2006-02-15 15:38:00,9.245,9.333,9.228,9.232,450000.0
2006-02-15 15:39:00,9.222,9.321,9.195,9.273,550000.0
2006-02-15 15:40:00,9.21,9.334,9.21,9.215,450000.0
2006-02-15 15:41:00,9.17,9.296,9.17,9.286,400000.0
2006-02-15 15:42:00,9.317,9.317,9.208,9.225,350000.0
2006-02-15 15:43:00,9.243,9.304,9.185,9.191,450000.0
2006-02-15 15:44:00,9.309,9.345,9.239,9.328,350000.0
2006-02-15 15:45:00,9.348,9.368,9.258,9.346,450000.0
2006-02-15 15:46:00,9.239,9.348,9.217,9.242,400000.0
2006-02-15 15:47:00,9.325,9.369,9.233,9.233,550000.0
2006-02-15 15:48:00,9.25,9.327,9.224,9.226,350000.0
2006-02-15 15:49:00,9.293,9.337,9.275,9.337,350000.0
2006-02-15 15:50:00,9.24,9.331,9.207,9.315,550000.0
2006-02-15 15:51:00,9.281,9.293,9.167,9.19,350000.0
2006-02-15 15:52:00,9.198,9.3,9.173,9.173,350000.0
2006-02-15 15:53:00,9.284,9.332,9.213,9.27,500000.0
2006-02-15 15:54:00,9.289,9.312,9.249,9.312,450000.0
2006-02-15 15:55:00,9.186,9.288,9.186,9.288,500000.0
2006-02-15 15:56:00,9.17,9.308,9.17,9.236,450000.0
2006-02-15 15:57:00,9.238,9.285,9.206,9.234,450000.0
2006-02-15 15:58:00,9.209,9.313,9.209,9.313,500000.0
2006-02-15 15:59:00,9.294,9.296,9.193,9.221,450000.0
2006-02-15 16:00:00,9.27,9.326,9.17,9.264,500000.0
2006-02-15 16:01:00,9.294,9.294,9.167,9.167,400000.0
2006-02-15 16:02:00,9.196,9.332,9.196,9.258,550000.0
2006-02-15 16:03:00,9.302,9.336,9.209,9.239,450000.0
2006-02-15 16:04:00,9.144,9.316,9.144,9.255,550000.0
2006-02-15 16:05:00,9.202,9.297,9.157,9.157,250000.0
2006-02-15 16:06:00,9.176,9.288,9.145,9.244,350000.0
2006-02-15 16:07:00,9.193,9.3,9.174,9.174,500000.0
2006-02-15 16:08:00,9.151,9.249,9.151,9.192,550000.0
2006-02-15 16:09:00,9.171,9.286,9.165,9.282,350000.0
2006-02-15 16:10:00,9.259,9.27,9.156,9.257,500000.0
2006-02-15 16:11:00,9.149,9.259,9.113,9.126,500000.0
2006-02-15 16:12:00,9.197,9.259,9.181,9.212,350000.0
2006-02-15 16:13:00,9.198,9.282,9.176,9.282,450000.0
2006-02-15 16:14:00,9.287,9.287,9.157,9.211,500000.0
2006-02-15 16:15:00,9.247,9.247,9.11,9.11,350000.0
2006-02-15 16:16:00,9.181,9.242,9.124,9.208,550000.0
2006-02-15 16:17:00,9.198,9.243,9.111,9.111,350000.0
2006-02-15 16:18:00,9.21,9.262,9.095,9.223,400000.0
2006-02-15 16:19:00,9.179,9.217,9.146,9.146,350000.0
2006-02-15 16:20:00,9.218,9.227,9.111,9.115,550000.0
2006-02-15 16:21:00,9.131,9.218,9.08,9.175,500000.0
2006-02-15 16:22:00,9.188,9.216,9.104,9.166,450000.0
2006-02-15 16:23:00,9.114,9.223,9.098,9.114,400000.0
2006-02-15 16:24:00,9.179,9.227,9.078,9.221,550000.0
2006-02-15 16:25:00,9.199,9.23,9.123,9.204,350000.0
2006-02-15 16:26:00,9.176,9.204,9.075,9.075,550000.0
2006-02-15 16:27:00,9.178,9.21,9.059,9.179,350000.0
2006-02-15 16:28:00,9.159,9.203,9.104,9.203,400000.0
2006-02-15 16:29:00,9.126,9.181,9.09,9.173,250000.0
2006-02-15 16:30:00,9.12,9.217,9.061,9.174,550000.0
2006-02-15 16:31:00,9.129,9.208,9.093,9.142,400000.0
2006-02-15 16:32:00,9.233,9.233,9.113,9.155,400000.0
2006-02-15 16:33:00,9.106,9.209,9.106,9.128,350000.0
2006-02-15 16:34:00,9.175,9.229,9.13,9.229,350000.0
2006-02-15 16:35:00,9.153,9.253,9.123,9.134,500000.0
2006-02-15 16:36:00,9.222,9.241,9.16,9.16,500000.0
2006-02-15 16:37:00,9.238,9.238,9.142,9.147,500000.0
2006-02-15 16:38:00,9.094,9.264,9.094,9.133,450000.0
2006-02-15 16:39:00,9.175,9.255,9.161,9.234,500000.0
2006-02-15 16:40:00,9.203,9.224,9.091,9.169,450000.0
2006-02-15 16:41:00,9.128,9.204,9.103,9.103,350000.0
2006-02-15 16:42:00,9.113,9.227,9.1,9.218,500000.0
2006-02-15 16:43:00,9.085,9.215,9.085,9.124,350000.0
2006-02-15 16:44:00,9.205,9.205,9.078,9.078,400000.0
2006-02-15 16:45:00,9.091,9.187,9.091,9.148,400000.0
2006-02-15 16:46:00,9.135,9.189,9.126,9.189,350000.0
2006-02-15 16:47:00,9.128,9.234,9.116,9.13,600000.0
2006-02-15 16:48:00,9.199,9.229,9.125,9.178,500000.0
2006-02-15 16:49:00,9.16,9.201,9.06,9.06,450000.0
2006-02-15 16:50:00,9.14,9.201,9.1,9.153,550000.0
2006-02-15 16:51:00,9.196,9.196,9.051,9.051,400000.0
2006-02-15 16:52:00,9.086,9.173,9.07,9.173,450000.0
2006-02-15 16:53:00,9.089,9.16,9.04,9.076,350000.0
2006-02-15 16:54:00,9.065,9.159,9.022,9.022,450000.0
2006-02-15 16:55:00,9.093,9.13,8.991,9.054,550000.0
2006-02-15 16:56:00,9.05,9.154,9.019,9.033,400000.0
2006-02-15 16:57:00,9.033,9.143,9.027,9.113,500000.0
2006-02-15 16:58:00,9.052,9.17,9.044,9.115,500000.0
2006-02-15 16:59:00,9.067,9.165,9.055,9.069,400000.0
2006-02-15 17:00:00,9.135,9.135,9.011,9.011,350000.0
2006-02-15 17:01:00,9.078,9.164,9.048,9.06,500000.0
2006-02-15 17:02:00,9.058,9.134,9.058,9.097,400000.0
2006-02-15 17:03:00,9.054,9.135,9.011,9.091,500000.0
2006-02-15 17:04:00,9.061,9.16,9.029,9.089,350000.0
2006-02-15 17:05:00,9.143,9.143,9.008,9.096,400000.0
2006-02-15 17:06:00,9.142,9.146,9.025,9.098,350000.0
2006-02-15 17:07:00,9.099,9.141,9.042,9.083,500000.0
2006-02-15 17:08:00,9.012,9.152,9.012,9.09,500000.0
2006-02-15 17:09:00,9.167,9.167,9.016,9.07,400000.0
2006-02-15 17:10:00,9.125,9.16,9.043,9.108,350000.0
2006-02-15 17:11:00,9.144,9.166,9.022,9.042,400000.0
2006-02-15 17:12:00,9.106,9.143,9.034,9.056,400000.0
2006-02-15 17:13:00,9.115,9.154,9.02,9.142,450000.0
2006-02-15 17:14:00,9.043,9.107,8.973,9.105,550000.0
2006-02-15 17:15:00,9.035,9.134,9.016,9.084,350000.0
2006-02-15 17:16:00,9.134,9.134,9.004,9.1,450000.0
2006-02-15 17:17:00,9.126,9.173,9.029,9.029,450000.0
2006-02-15 17:18:00,9.105,9.159,9.041,9.159,350000.0
2006-02-15 17:19:00,9.04,9.174,9.04,9.137,450000.0
2006-02-15 17:20:00,9.115,9.173,9.026,9.05,350000.0
2006-02-15 17:21:00,9.091,9.177,9.085,9.177,450000.0
2006-02-15 17:22:00,9.045,9.192,9.04,9.096,550000.0
2006-02-15 17:23:00,9.074,9.173,9.066,9.16,550000.0
2006-02-15 17:24:00,9.146,9.153,9.054,9.071,350000.0
2006-02-15 17:25:00,9.132,9.168,9.043,9.168,400000.0
2006-02-15 17:26:00,9.101,9.211,9.101,9.151,450000.0
2006-02-15 17:27:00,9.141,9.167,9.045,9.127,400000.0
2006-02-15 17:28:00,9.091,9.157,9.016,9.028,550000.0
2006-02-15 17:29:00,9.042,9.148,9.042,9.143,500000.0
2006-02-15 17:30:00,9.019,9.158,9.019,9.154,450000.0
2006-02-15 17:31:00,9.107,9.166,9.047,9.131,600000.0
2006-02-15 17:32:00,9.063,9.179,9.063,9.137,400000.0
2006-02-15 17:33:00,9.108,9.144,9.033,9.127,400000.0
2006-02-15 17:34:00,9.117,9.145,8.984,9.133,450000.0
2006-02-15 17:35:00,9.092,9.156,9.029,9.089,500000.0
2006-02-15 17:36:00,9.104,9.131,8.996,9.131,450000.0
2006-02-15 17:37:00,9.143,9.143,9.038,9.117,550000.0
2006-02-15 17:38:00,9.073,9.161,9.057,9.077,400000.0
2006-02-15 17:39:00,9.11,9.11,8.98,9.004,350000.0
2006-02-15 17:40:00,9.004,9.109,8.991,9.109,500000.0
2006-02-15 17:41:00,9.147,9.147,8.995,8.995,400000.0
2006-02-15 17:42:00,9.008,9.144,9.008,9.099,500000.0
2006-02-15 17:43:00,9.147,9.158,9.006,9.033,400000.0
2006-02-15 17:44:00,9.126,9.139,9.048,9.1,450000.0
2006-02-15 17:45:00,9.026,9.131,9.004,9.032,550000.0
2006-02-15 17:46:00,9.025,9.155,9.011,9.074,500000.0
2006-02-15 17:47:00,9.112,9.16,9.035,9.078,400000.0
2006-02-15 17:48:00,9.134,9.154,9.042,9.154,400000.0
2006-02-15 17:49:00,9.109,9.158,9.076,9.13,350000.0
2006-02-15 17:50:00,9.14,9.163,9.042,9.042,550000.0
2006-02-15 17:51:00,9.083,9.241,9.039,9.091,550000.0
2006-02-15 17:52:00,9.122,9.166,9.002,9.002,350000.0
2006-02-15 17:53:00,9.1,9.164,9.076,9.076,500000.0
2006-02-15 17:54:00,9.08,9.15,9.044,9.15,350000.0
2006-02-15 17:55:00,9.056,9.167,9.029,9.092,350000.0
2006-02-15 17:56:00,9.025,9.179,9.025,9.099,400000.0
2006-02-15 17:57:00,9.162,9.181,9.108,9.147,400000.0
2006-02-15 17:58:00,9.141,9.159,9.083,9.12,450000.0
2006-02-15 17:59:00,9.061,9.173,9.052,9.173,350000.0
2006-02-15 18:00:00,9.069,9.173,9.069,9.149,350000.0
2006-02-15 18:01:00,9.13,9.187,9.055,9.113,450000.0
2006-02-15 18:02:00,9.084,9.171,9.08,9.151,500000.0
2006-02-15 18:03:00,9.12,9.143,9.084,9.133,350000.0
2006-02-15 18:04:00,9.192,9.194,9.079,9.133,400000.0
2006-02-15 18:05:00,9.121,9.209,9.075,9.195,550000.0
2006-02-15 18:06:00,9.137,9.18,9.055,9.055,450000.0
2006-02-15 18:07:00,9.18,9.18,9.026,9.155,400000.0
2006-02-15 18:08:00,9.116,9.179,9.08,9.168,400000.0
2006-02-15 18:09:00,9.153,9.171,9.078,9.162,250000.0
2006-02-15 18:10:00,9.137,9.179,9.075,9.11,550000.0
2006-02-15 18:11:00,9.07,9.153,9.02,9.131,450000.0
2006-02-15 18:12:00,9.11,9.134,9.061,9.104,500000.0
2006-02-15 18:13:00,9.089,9.185,9.071,9.185,400000.0
2006-02-15 18:14:00,9.065,9.167,9.065,9.146,400000.0
2006-02-15 18:15:00,9.132,9.204,9.055,9.154,450000.0
2006-02-15 18:16:00,9.05,9.169,9.03,9.038,400000.0
2006-02-15 18:17:00,9.128,9.139,9.084,9.139,250000.0
2006-02-15 18:18:00,9.106,9.165,9.02,9.02,500000.0
2006-02-15 18:19:00,9.155,9.155,9.04,9.129,400000.0
2006-02-15 18:20:00,9.055,9.146,9.026,9.123,400000.0
2006-02-15 18:21:00,9.089,9.143,9.024,9.121,550000.0
2006-02-15 18:22:00,9.047,9.131,9.041,9.059,400000.0
2006-02-15 18:23:00,9.147,9.161,9.088,9.158,400000.0
2006-02-15 18:24:00,9.135,9.135,9.031,9.135,400000.0
2006-02-15 18:25:00,9.059,9.126,9.015,9.051,500000.0
2006-02-15 18:26:00,9.073,9.15,9.052,9.15,550000.0
2006-02-15 18:27:00,9.075,9.116,9.032,9.101,400000.0
2006-02-15 18:28:00,9.116,9.126,9.028,9.124,350000.0
2006-02-15 18:29:00,9.069,9.15,9.037,9.15,350000.0
2006-02-15 18:30:00,9.11,9.139,9.01,9.085,450000.0
2006-02-15 18:31:00,9.099,9.099,9.003,9.09,350000.0
2006-02-15 18:32:00,9.06,9.123,9.004,9.063,450000.0
2006-02-15 18:33:00,9.118,9.171,9.052,9.052,300000.0
2006-02-15 18:34:00,9.088,9.118,9.005,9.118,400000.0
2006-02-15 18:35:00,9.076,9.159,9.076,9.083,350000.0
2006-02-15 18:36:00,8.999,9.123,8.999,9.103,550000.0
2006-02-15 18:38:00,9.124,9.147,9.027,9.09,600000.0
2006-02-15 18:39:00,9.111,9.142,9.009,9.117,700000.0
2006-02-15 18:40:00,9.118,9.139,9.002,9.139,500000.0
2006-02-15 18:41:00,9.061,9.142,9.03,9.105,650000.0
2006-02-15 18:42:00,9.074,9.126,9.018,9.059,700000.0
2006-02-15 18:43:00,9.079,9.146,9.022,9.106,600000.0
2006-02-15 18:44:00,9.046,9.113,8.978,9.041,550000.0
2006-02-15 18:45:00,9.084,9.125,8.998,9.084,550000.0
2006-02-15 18:46:00,8.999,9.105,8.963,9.074,400000.0
2006-02-15 18:47:00,8.993,9.123,8.993,9.096,500000.0
2006-02-15 18:48:00,9.083,9.117,9.046,9.117,550000.0
2006-02-15 18:49:00,9.078,9.079,8.998,8.998,400000.0
2006-02-15 18:50:00,9.068,9.133,9.026,9.091,400000.0
2006-02-15 18:51:00,9.062,9.075,8.969,8.981,450000.0
2006-02-15 18:52:00,9.063,9.137,8.991,9.101,700000.0
2006-02-15 18:53:00,9.039,9.107,8.987,9.019,550000.0
2006-02-15 18:54:00,9.099,9.099,9.013,9.051,300000.0
2006-02-15 18:55:00,8.999,9.1,8.962,9.07,500000.0
2006-02-15 18:56:00,9.021,9.089,9.021,9.064,350000.0
2006-02-15 18:57:00,9.105,9.105,8.955,9.07,600000.0
2006-02-15 18:58:00,9.085,9.085,9.006,9.073,400000.0
2006-02-15 18:59:00,9.041,9.079,9.034,9.05,500000.0
2006-02-15 19:00:00,9.014,9.095,8.95,9.095,400000.0
2006-02-15 19:01:00,9.022,9.087,8.981,9.053,650000.0
2006-02-15 19:02:00,9.111,9.126,8.985,9.078,600000.0
2006-02-15 19:03:00,9.11,9.11,8.984,9.03,600000.0
2006-02-15 19:04:00,9.109,9.109,8.988,9.063,450000.0
2006-02-15 19:05:00,9.023,9.09,8.982,8.982,350000.0
2006-02-15 19:06:00,9.064,9.106,8.967,9.061,650000.0
2006-02-15 19:07:00,9.043,9.068,8.969,9.009,450000.0
2006-02-15 19:08:00,9.01,9.108,8.993,8.993,350000.0
2006-02-15 19:09:00,8.958,9.084,8.931,9.032,500000.0
2006-02-15 19:10:00,9.106,9.106,8.948,9.016,500000.0
2006-02-15 19:11:00,9.09,9.09,8.945,9.016,350000.0
2006-02-15 19:12:00,9.015,9.119,9.015,9.083,650000.0
2006-02-15 19:13:00,9.016,9.092,8.96,8.96,350000.0
2006-02-15 19:14:00,9.008,9.114,9.006,9.065,550000.0
2006-02-15 19:15:00,9.008,9.087,8.945,9.087,750000.0
2006-02-15 19:16:00,9.081,9.081,8.951,9.035,550000.0
2006-02-15 19:17:00,9.036,9.073,8.958,8.981,550000.0
2006-02-15 19:18:00,8.932,9.045,8.906,9.004,450000.0
2006-02-15 19:19:00,9.033,9.095,8.969,9.024,500000.0
2006-02-15 19:20:00,8.891,9.035,8.891,8.997,300000.0
2006-02-15 19:21:00,8.963,9.047,8.963,8.995,350000.0
2006-02-15 19:22:00,8.983,9.022,8.9,8.927,550000.0
2006-02-15 19:23:00,9.03,9.048,8.923,8.923,450000.0
2006-02-15 19:24:00,9.049,9.076,8.944,9.045,500000.0
2006-02-15 19:25:00,8.988,9.049,8.929,9.047,550000.0
2006-02-15 19:26:00,8.931,9.038,8.918,8.969,500000.0
2006-02-15 19:27:00,9.009,9.04,8.921,8.999,400000.0
2006-02-15 19:28:00,8.978,9.028,8.928,8.928,250000.0
2006-02-15 19:29:00,8.978,9.056,8.932,8.94,500000.0
2006-02-15 19:30:00,9.062,9.071,8.934,8.957,500000.0
2006-02-15 19:31:00,8.958,9.066,8.958,9.066,400000.0
2006-02-15 19:32:00,8.984,9.105,8.961,8.961,550000.0
2006-02-15 19:33:00,8.932,9.058,8.888,9.005,550000.0
2006-02-15 19:34:00,8.983,9.051,8.939,8.995,400000.0
2006-02-15 19:35:00,8.958,9.038,8.958,9.034,250000.0
2006-02-15 19:36:00,9.039,9.097,9.039,9.078,350000.0
2006-02-15 19:37:00,8.97,9.079,8.97,9.065,200000.0
2006-02-15 19:40:00,8.926,9.073,8.926,8.946,450000.0
2006-02-15 19:41:00,9.004,9.095,8.99,9.095,500000.0
2006-02-15 19:42:00,8.972,9.095,8.964,9.082,450000.0
2006-02-15 19:43:00,9.04,9.04,8.91,9.018,600000.0
2006-02-15 19:44:00,8.927,9.022,8.916,8.978,450000.0
2006-02-15 19:45:00,9.064,9.064,8.93,9.05,500000.0
2006-02-15 19:46:00,9.034,9.073,8.942,9.03,450000.0
2006-02-15 19:47:00,9.002,9.046,8.911,9.045,550000.0
2006-02-15 19:48:00,9.017,9.071,8.953,9.033,350000.0
2006-02-15 19:49:00,8.982,9.081,8.95,8.95,450000.0
2006-02-15 19:50:00,9.042,9.042,8.921,8.921,650000.0
2006-02-15 19:51:00,9.024,9.051,8.93,9.017,400000.0
2006-02-15 19:52:00,9.014,9.075,8.923,8.991,750000.0
2006-02-15 19:53:00,9.027,9.032,8.92,9.018,750000.0
2006-02-15 19:55:00,8.922,9.041,8.922,8.957,450000.0
2006-02-15 19:56:00,9.006,9.039,8.93,9.019,500000.0
2006-02-15 19:57:00,8.912,9.056,8.912,8.988,550000.0
2006-02-15 19:58:00,9.01,9.053,8.937,8.969,550000.0
2006-02-15 19:59:00,8.941,9.032,8.935,9.032,400000.0
2006-02-15 20:00:00,9.036,9.102,8.96,9.094,300000.0
2006-02-15 20:01:00,9.035,9.073,8.956,8.956,350000.0
2006-02-15 20:02:00,8.98,9.038,8.98,9.038,400000.0
2006-02-15 20:03:00,8.957,9.04,8.893,9.04,500000.0
2006-02-15 20:04:00,8.962,9.063,8.904,8.908,350000.0
2006-02-15 20:05:00,9.027,9.039,8.91,9.031,650000.0
2006-02-15 20:06:00,9.025,9.054,8.922,9.004,350000.0
2006-02-15 20:07:00,8.884,9.014,8.884,9.014,350000.0
2006-02-15 20:08:00,8.944,9.042,8.926,8.947,450000.0
2006-02-15 20:09:00,8.951,9.054,8.94,8.973,450000.0
2006-02-15 20:10:00,9.008,9.041,8.959,8.959,350000.0
2006-02-15 20:11:00,8.99,9.087,8.946,8.946,300000.0
2006-02-15 20:12:00,8.968,9.104,8.933,9.104,500000.0
2006-02-15 20:13:00,9.029,9.128,8.96,9.065,400000.0
2006-02-15 20:14:00,9.115,9.154,9.022,9.107,450000.0
2006-02-15 20:15:00,9.099,9.137,9.016,9.043,550000.0
2006-02-15 20:16:00,9.099,9.13,9.011,9.13,350000.0
2006-02-15 20:17:00,9.114,9.114,8.955,9.074,300000.0
2006-02-15 20:18:00,8.985,9.103,8.985,9.075,500000.0
2006-02-15 20:19:00,9.113,9.119,9.066,9.119,300000.0
2006-02-15 20:20:00,8.995,9.129,8.995,9.006,650000.0
2006-02-15 20:21:00,9.043,9.109,9.032,9.077,350000.0
2006-02-15 20:22:00,9.01,9.092,9.01,9.07,350000.0
2006-02-15 20:23:00,8.976,9.115,8.959,9.115,450000.0
2006-02-15 20:24:00,9.004,9.168,9.004,9.128,500000.0
2006-02-15 20:25:00,9.156,9.182,9.059,9.101,450000.0
2006-02-15 20:26:00,9.134,9.178,9.046,9.046,450000.0
2006-02-15 20:27:00,9.077,9.206,9.077,9.19,650000.0
2006-02-15 20:28:00,9.164,9.169,9.048,9.141,600000.0
2006-02-15 20:29:00,9.114,9.128,8.998,8.998,400000.0
2006-02-15 20:31:00,9.121,9.153,9.028,9.062,350000.0
2006-02-15 20:33:00,9.109,9.109,9.015,9.055,300000.0
2006-02-15 20:35:00,9.115,9.115,9.023,9.059,200000.0
2006-02-15 20:36:00,9.118,9.118,9.041,9.041,100000.0
2006-02-15 20:37:00,9.036,9.106,9.031,9.097,350000.0
2006-02-15 20:38:00,9.023,9.183,9.023,9.083,250000.0
2006-02-15 20:42:00,9.065,9.158,9.043,9.075,550000.0
2006-02-15 20:46:00,9.106,9.141,8.988,9.128,700000.0
2006-02-15 20:58:00,9.117,9.117,9.016,9.055,200000.0
2006-02-15 21:07:00,9.124,9.124,9.04,9.073,200000.0
2006-02-15 21:09:00,9.117,9.117,9.017,9.055,200000.0
2006-02-15 21:17:00,9.025,9.042,9.025,9.042,100000.0
2006-02-15 21:18:00,9.043,9.203,9.043,9.103,450000.0
2006-02-15 21:19:00,9.077,9.171,9.062,9.147,350000.0
2006-02-15 21:20:00,9.024,9.1,9.024,9.1,100000.0
2006-02-15 21:21:00,9.053,9.131,9.024,9.024,350000.0
2006-02-15 21:28:00,9.09,9.166,9.055,9.055,250000.0
2006-02-15 21:29:00,9.162,9.174,9.088,9.174,250000.0
2006-02-15 21:30:00,9.035,9.135,9.016,9.11,350000.0
2006-02-15 21:33:00,9.137,9.147,9.015,9.015,400000.0
2006-02-15 21:37:00,9.09,9.145,9.064,9.098,350000.0
2006-02-15 21:38:00,9.04,9.054,9.04,9.054,100000.0
2006-02-15 21:39:00,9.054,9.141,9.054,9.117,300000.0
2006-02-15 21:45:00,9.066,9.144,9.013,9.144,450000.0
2006-02-15 21:47:00,9.045,9.045,9.045,9.045,100000.0
2006-02-15 21:48:00,9.121,9.121,9.049,9.084,300000.0
2006-02-15 21:52:00,9.136,9.136,9.052,9.085,200000.0
2006-02-15 21:54:00,9.123,9.123,9.023,9.063,200000.0
2006-02-15 21:57:00,9.016,9.124,9.002,9.124,300000.0
2006-02-15 21:58:00,9.131,9.131,9.033,9.055,350000.0
2006-02-15 22:00:00,9.116,9.118,9.011,9.053,250000.0
2006-02-15 22:01:00,9.178,9.197,9.068,9.086,400000.0
2006-02-15 22:12:00,9.125,9.125,9.017,9.055,450000.0
2006-02-15 22:21:00,9.125,9.125,9.041,9.074,200000.0
2006-02-15 22:24:00,9.113,9.113,9.014,9.053,200000.0
2006-02-15 22:26:00,9.088,9.122,9.026,9.065,350000.0
2006-02-15 22:28:00,9.066,9.118,9.029,9.104,300000.0
2006-02-15 22:35:00,9.114,9.114,9.014,9.053,200000.0
2006-02-15 22:41:00,9.123,9.128,9.039,9.072,450000.0
2006-02-15 22:44:00,9.137,9.137,9.053,9.085,200000.0
2006-02-15 22:59:00,9.145,9.145,9.061,9.094,200000.0
2006-02-15 23:15:00,9.136,9.136,9.036,9.074,200000.0
2006-02-15 23:17:00,9.013,9.146,9.013,9.11,650000.0
2006-02-15 23:19:00,9.129,9.129,9.038,9.038,250000.0
2006-02-15 23:20:00,9.155,9.155,9.017,9.101,400000.0
2006-02-15 23:26:00,9.079,9.149,9.071,9.071,400000.0
2006-02-15 23:33:00,9.155,9.155,9.088,9.101,300000.0
2006-02-15 23:41:00,9.113,9.157,9.095,9.157,300000.0
2006-02-15 23:46:00,9.108,9.12,9.105,9.12,200000.0
2006-02-15 23:47:00,9.097,9.122,9.097,9.122,150000.0
2006-02-15 23:49:00,9.113,9.113,9.012,9.053,200000.0
2006-02-15 23:57:00,9.13,9.13,9.051,9.083,200000.0
2006-02-15 23:58:00,9.139,9.145,9.064,9.064,150000.0
2006-02-15 23:59:00,9.075,9.16,9.075,9.137,300000.0
2006-02-16 00:00:00,9.21,9.43,9.09,9.42,450000.0
2006-02-16 00:10:00,9.136,9.166,9.018,9.018,450000.0
2006-02-16 00:11:00,9.112,9.158,9.082,9.158,300000.0
2006-02-16 00:19:00,9.153,9.153,9.07,9.103,200000.0
2006-02-16 00:24:00,9.07,9.075,9.07,9.075,100000.0
2006-02-16 00:27:00,9.128,9.182,9.075,9.093,400000.0
2006-02-16 00:31:00,9.094,9.2,9.068,9.097,500000.0
2006-02-16 00:35:00,9.136,9.136,9.036,9.074,200000.0
2006-02-16 00:42:00,9.146,9.146,9.061,9.095,200000.0
2006-02-16 00:44:00,9.101,9.155,9.053,9.088,300000.0
2006-02-16 00:49:00,9.13,9.134,9.13,9.134,100000.0
2006-02-16 00:54:00,9.142,9.142,9.042,9.083,200000.0
2006-02-16 00:59:00,9.153,9.153,9.07,9.103,200000.0
2006-02-16 01:09:00,9.143,9.172,9.139,9.157,200000.0
2006-02-16 01:16:00,9.062,9.126,9.05,9.123,250000.0
2006-02-16 01:17:00,9.084,9.144,9.076,9.076,150000.0
2006-02-16 01:21:00,9.127,9.179,9.084,9.084,300000.0
2006-02-16 01:29:00,9.145,9.176,9.08,9.08,200000.0
2006-02-16 01:30:00,9.141,9.141,9.08,9.08,100000.0
2006-02-16 01:31:00,9.115,9.184,9.115,9.184,100000.0
2006-02-16 01:46:00,9.05,9.145,9.05,9.145,150000.0
2006-02-16 01:52:00,9.137,9.148,9.065,9.096,300000.0
2006-02-16 01:53:00,9.123,9.185,9.052,9.185,150000.0
2006-02-16 02:03:00,9.063,9.176,9.063,9.176,100000.0
2006-02-16 02:15:00,9.04,9.15,9.022,9.135,600000.0
2006-02-16 02:18:00,9.048,9.129,9.048,9.125,150000.0
2006-02-16 02:20:00,9.123,9.123,9.04,9.073,200000.0
2006-02-16 02:23:00,9.176,9.176,9.082,9.117,350000.0
2006-02-16 02:25:00,9.114,9.114,9.014,9.053,200000.0
2006-02-16 02:27:00,9.041,9.203,9.041,9.092,400000.0
2006-02-16 02:33:00,9.022,9.106,9.011,9.098,250000.0
2006-02-16 02:39:00,9.076,9.147,9.027,9.027,250000.0
2006-02-16 02:40:00,9.027,9.09,9.027,9.09,100000.0
2006-02-16 02:45:00,9.096,9.096,9.012,9.045,200000.0
2006-02-16 02:47:00,9.084,9.084,8.985,9.023,200000.0
2006-02-16 02:56:00,9.094,9.094,9.01,9.044,200000.0
2006-02-16 02:58:00,9.11,9.11,9.03,9.064,200000.0
2006-02-16 03:00:00,9.077,9.177,9.054,9.087,400000.0
2006-02-16 03:05:00,9.105,9.137,9.013,9.108,300000.0
2006-02-16 03:06:00,9.117,9.117,8.991,9.105,500000.0
2006-02-16 03:09:00,9.094,9.094,8.994,9.033,200000.0
2006-02-16 03:13:00,9.104,9.104,9.02,9.054,200000.0
2006-02-16 03:17:00,9.081,9.116,9.015,9.116,400000.0
2006-02-16 03:20:00,9.117,9.133,9.008,9.008,550000.0
2006-02-16 03:22:00,9.059,9.135,8.999,9.062,300000.0
2006-02-16 03:28:00,9.037,9.099,9.021,9.034,400000.0
2006-02-16 03:29:00,9.031,9.108,9.024,9.094,250000.0
2006-02-16 03:32:00,9.104,9.104,9.048,9.103,150000.0
2006-02-16 03:34:00,9.009,9.135,9.009,9.104,250000.0
2006-02-16 03:35:00,9.144,9.144,9.036,9.128,400000.0
2006-02-16 03:42:00,9.025,9.105,8.999,9.073,450000.0
2006-02-16 03:44:00,9.105,9.17,9.021,9.111,400000.0
2006-02-16 03:45:00,9.076,9.14,8.993,9.069,500000.0
2006-02-16 03:48:00,9.134,9.134,9.033,9.033,150000.0
2006-02-16 03:51:00,9.06,9.149,9.027,9.085,500000.0
2006-02-16 03:52:00,9.072,9.126,9.003,9.125,500000.0
2006-02-16 03:57:00,9.11,9.11,9.023,9.054,300000.0
2006-02-16 03:59:00,9.091,9.091,8.987,9.025,200000.0
2006-02-16 04:01:00,9.098,9.098,9.014,9.045,200000.0
2006-02-16 04:04:00,9.068,9.103,8.966,9.031,650000.0
2006-02-16 04:06:00,8.992,9.099,8.992,9.081,350000.0
2006-02-16 04:07:00,9.031,9.122,8.985,9.037,500000.0
2006-02-16 04:12:00,9.095,9.095,9.011,9.044,200000.0
2006-02-16 04:20:00,9.085,9.085,8.985,9.023,200000.0
2006-02-16 04:21:00,9.062,9.062,8.987,8.987,100000.0
2006-02-16 04:34:00,9.086,9.086,9.001,9.035,200000.0
2006-02-16 04:43:00,9.074,9.074,8.975,9.013,200000.0
2006-02-16 04:49:00,9.083,9.083,9.0,9.033,200000.0
2006-02-16 05:01:00,8.993,9.067,8.993,9.067,100000.0
2006-02-16 05:02:00,9.115,9.115,9.08,9.08,100000.0
2006-02-16 05:03:00,9.011,9.103,9.005,9.005,300000.0
2006-02-16 05:17:00,9.097,9.097,9.013,9.045,200000.0
2006-02-16 05:21:00,9.085,9.135,9.036,9.135,400000.0
2006-02-16 05:22:00,9.045,9.095,9.034,9.054,350000.0
2006-02-16 05:27:00,9.085,9.085,8.975,9.01,200000.0
2006-02-16 05:29:00,9.045,9.118,8.975,9.074,600000.0
2006-02-16 05:31:00,9.073,9.089,8.998,9.034,300000.0
2006-02-16 05:32:00,9.059,9.118,9.009,9.093,250000.0
2006-02-16 05:35:00,9.064,9.11,8.972,9.063,300000.0
2006-02-16 05:37:00,9.075,9.075,8.97,9.007,200000.0
2006-02-16 05:39:00,9.065,9.065,8.973,9.009,200000.0
2006-02-16 05:40:00,9.051,9.08,8.983,9.075,350000.0
2006-02-16 05:42:00,8.992,9.067,8.99,8.99,250000.0
2006-02-16 05:43:00,9.071,9.097,8.978,8.978,250000.0
2006-02-16 05:44:00,9.086,9.086,8.977,9.035,300000.0
2006-02-16 05:45:00,9.046,9.08,8.965,9.08,550000.0
2006-02-16 05:47:00,8.977,9.092,8.937,8.986,500000.0
2006-02-16 05:50:00,8.96,9.068,8.96,9.068,400000.0
2006-02-16 05:51:00,9.024,9.056,8.986,9.038,450000.0
2006-02-16 05:56:00,9.067,9.067,8.986,9.044,350000.0
2006-02-16 05:57:00,9.003,9.076,8.983,9.069,250000.0
2006-02-16 05:59:00,9.055,9.055,8.902,8.948,350000.0
2006-02-16 06:00:00,9.046,9.102,8.959,9.035,600000.0
2006-02-16 06:01:00,8.982,9.09,8.944,9.039,350000.0
2006-02-16 06:02:00,9.089,9.091,9.013,9.081,450000.0
2006-02-16 06:03:00,9.063,9.124,8.999,9.03,400000.0
2006-02-16 06:06:00,8.993,9.038,8.926,8.926,250000.0
2006-02-16 06:07:00,8.979,9.004,8.979,8.994,200000.0
2006-02-16 06:11:00,9.049,9.113,9.015,9.043,400000.0
2006-02-16 06:12:00,8.997,9.08,8.965,8.965,300000.0
2006-02-16 06:13:00,9.034,9.08,8.984,9.009,450000.0
2006-02-16 06:14:00,8.969,9.055,8.958,8.958,300000.0
2006-02-16 06:15:00,9.052,9.083,8.957,9.083,600000.0
2006-02-16 06:19:00,9.001,9.082,8.994,9.057,400000.0
2006-02-16 06:20:00,9.017,9.092,9.017,9.033,250000.0
2006-02-16 06:21:00,9.021,9.116,9.021,9.046,450000.0
2006-02-16 06:23:00,9.04,9.07,8.939,9.07,350000.0
2006-02-16 06:25:00,9.055,9.068,8.941,9.063,450000.0
2006-02-16 06:29:00,9.046,9.046,8.971,9.004,250000.0
2006-02-16 06:30:00,9.087,9.087,8.971,8.971,150000.0
2006-02-16 06:34:00,9.079,9.099,8.991,9.099,250000.0
2006-02-16 06:36:00,9.042,9.042,8.932,9.035,500000.0
2006-02-16 06:38:00,8.965,9.051,8.911,9.051,500000.0
2006-02-16 06:39:00,9.094,9.11,8.997,9.071,400000.0
2006-02-16 06:40:00,9.025,9.081,8.998,8.998,300000.0
2006-02-16 06:41:00,9.103,9.103,9.064,9.064,300000.0
2006-02-16 06:42:00,9.061,9.073,9.03,9.073,300000.0
2006-02-16 06:43:00,9.014,9.105,9.013,9.105,550000.0
2006-02-16 06:44:00,9.069,9.069,9.021,9.039,250000.0
2006-02-16 06:45:00,9.099,9.099,8.974,8.979,200000.0
2006-02-16 06:50:00,9.002,9.083,9.002,9.063,150000.0
2006-02-16 06:51:00,9.095,9.095,9.045,9.045,300000.0
2006-02-16 06:52:00,8.982,9.087,8.982,9.005,500000.0
2006-02-16 06:53:00,9.029,9.106,8.982,8.998,500000.0
2006-02-16 06:54:00,9.104,9.104,9.028,9.065,500000.0
2006-02-16 06:55:00,9.046,9.058,8.971,9.058,400000.0
2006-02-16 06:56:00,9.092,9.092,8.994,9.083,350000.0
2006-02-16 06:57:00,9.087,9.087,9.014,9.014,300000.0
2006-02-16 06:58:00,9.012,9.07,8.97,9.067,300000.0
2006-02-16 06:59:00,9.074,9.105,8.981,8.981,250000.0
2006-02-16 07:00:00,9.097,9.099,8.979,9.053,350000.0
2006-02-16 07:01:00,8.988,9.125,8.955,9.049,400000.0
2006-02-16 07:02:00,8.94,9.074,8.94,8.983,450000.0
2006-02-16 07:04:00,9.083,9.139,9.006,9.115,650000.0
2006-02-16 07:14:00,9.01,9.059,9.01,9.052,350000.0
2006-02-16 07:19:00,8.964,9.073,8.936,9.007,600000.0
2006-02-16 07:24:00,9.064,9.064,9.005,9.005,100000.0
2006-02-16 07:27:00,9.012,9.064,8.995,9.052,250000.0
2006-02-16 07:28:00,9.112,9.172,9.012,9.075,400000.0
2006-02-16 07:29:00,8.99,9.072,8.959,9.053,300000.0
2006-02-16 07:35:00,9.041,9.086,8.963,9.086,250000.0
2006-02-16 07:36:00,9.041,9.108,9.041,9.075,500000.0
2006-02-16 07:39:00,9.096,9.102,9.013,9.102,350000.0
2006-02-16 07:41:00,9.095,9.095,8.953,8.953,250000.0
2006-02-16 07:44:00,9.095,9.125,9.015,9.018,400000.0
2006-02-16 07:45:00,8.991,9.068,8.944,9.068,400000.0
2006-02-16 07:46:00,9.076,9.076,9.071,9.071,100000.0
2006-02-16 07:48:00,9.059,9.085,8.982,9.061,450000.0
2006-02-16 07:50:00,9.001,9.093,8.99,9.089,250000.0
2006-02-16 07:51:00,9.02,9.112,9.008,9.106,600000.0
2006-02-16 07:54:00,8.98,9.095,8.98,9.004,400000.0
2006-02-16 07:55:00,9.042,9.083,8.943,9.046,400000.0
2006-02-16 08:05:00,8.995,9.075,8.955,9.032,550000.0
2006-02-16 08:09:00,9.012,9.075,8.957,9.013,500000.0
2006-02-16 08:11:00,9.098,9.115,9.009,9.095,300000.0
2006-02-16 08:18:00,9.085,9.11,8.996,9.062,550000.0
2006-02-16 08:20:00,9.101,9.101,8.944,9.038,550000.0
2006-02-16 08:23:00,8.96,9.083,8.96,9.083,300000.0
2006-02-16 08:24:00,9.073,9.073,8.969,8.969,250000.0
2006-02-16 08:26:00,9.068,9.092,8.981,9.092,500000.0
2006-02-16 08:27:00,9.029,9.088,9.029,9.088,250000.0
2006-02-16 08:28:00,9.092,9.109,8.985,9.09,450000.0
2006-02-16 08:29:00,9.024,9.109,9.013,9.084,400000.0
2006-02-16 08:31:00,9.007,9.099,9.007,9.05,400000.0
2006-02-16 08:34:00,9.042,9.076,8.988,9.014,300000.0
2006-02-16 08:35:00,8.992,9.071,8.992,9.071,100000.0
2006-02-16 08:40:00,9.056,9.114,9.027,9.071,250000.0
2006-02-16 08:41:00,9.061,9.091,9.029,9.029,350000.0
2006-02-16 08:44:00,9.034,9.081,9.027,9.077,350000.0
2006-02-16 08:45:00,9.075,9.076,9.016,9.016,350000.0
2006-02-16 08:46:00,9.118,9.128,8.998,9.077,500000.0
2006-02-16 08:47:00,9.094,9.12,8.99,9.04,550000.0
2006-02-16 08:48:00,8.983,9.05,8.983,9.033,450000.0
2006-02-16 08:49:00,9.111,9.111,8.983,9.045,400000.0
2006-02-16 08:50:00,8.944,9.06,8.944,9.06,300000.0
2006-02-16 08:57:00,9.085,9.106,9.001,9.07,550000.0
2006-02-16 08:58:00,9.112,9.112,8.997,9.055,200000.0
2006-02-16 09:01:00,9.032,9.062,8.977,8.977,500000.0
2006-02-16 09:02:00,8.975,9.138,8.975,9.027,850000.0
2006-02-16 09:05:00,9.023,9.093,8.975,9.086,400000.0
2006-02-16 09:07:00,8.98,9.076,8.976,9.075,400000.0
2006-02-16 09:08:00,9.127,9.127,9.072,9.072,100000.0
2006-02-16 09:09:00,8.986,9.129,8.971,9.017,450000.0
2006-02-16 09:10:00,9.103,9.105,8.986,9.093,350000.0
2006-02-16 09:11:00,9.087,9.087,8.991,9.023,550000.0
2006-02-16 09:12:00,9.1,9.135,9.028,9.033,550000.0
2006-02-16 09:13:00,9.044,9.124,8.993,9.124,450000.0
2006-02-16 09:14:00,9.096,9.123,9.032,9.032,500000.0
2006-02-16 09:16:00,9.042,9.13,8.994,9.019,350000.0
2006-02-16 09:17:00,8.994,9.131,8.994,9.094,550000.0
2006-02-16 09:18:00,9.087,9.101,9.009,9.069,400000.0
2006-02-16 09:19:00,9.119,9.119,9.013,9.093,450000.0
2006-02-16 09:20:00,9.036,9.113,9.0,9.0,450000.0
2006-02-16 09:21:00,9.053,9.105,8.999,9.105,550000.0
2006-02-16 09:22:00,9.115,9.115,9.028,9.111,350000.0
2006-02-16 09:23:00,9.003,9.083,8.97,9.068,450000.0
2006-02-16 09:24:00,8.993,9.071,8.993,9.039,400000.0
2006-02-16 09:25:00,9.12,9.138,9.034,9.05,350000.0
2006-02-16 09:28:00,9.035,9.091,9.012,9.081,350000.0
2006-02-16 09:29:00,8.988,9.109,8.988,9.093,300000.0
2006-02-16 09:31:00,9.089,9.089,9.012,9.075,400000.0
2006-02-16 09:32:00,9.066,9.113,9.012,9.113,250000.0
2006-02-16 09:34:00,9.08,9.115,8.986,9.089,300000.0
2006-02-16 09:35:00,9.006,9.117,9.006,9.117,350000.0
2006-02-16 09:36:00,9.038,9.123,8.983,8.986,500000.0
2006-02-16 09:39:00,9.126,9.145,9.007,9.128,500000.0
2006-02-16 09:40:00,9.024,9.086,8.954,8.986,550000.0
2006-02-16 09:41:00,9.064,9.071,8.999,9.0,350000.0
2006-02-16 09:45:00,9.042,9.124,8.98,9.106,400000.0
2006-02-16 09:46:00,9.064,9.111,9.011,9.063,400000.0
2006-02-16 09:49:00,9.076,9.117,8.982,9.032,350000.0
2006-02-16 09:51:00,9.097,9.097,9.009,9.029,350000.0
2006-02-16 09:52:00,9.119,9.119,8.984,9.071,400000.0
2006-02-16 09:53:00,8.97,9.078,8.97,8.982,400000.0
2006-02-16 09:54:00,9.105,9.12,8.976,9.067,350000.0
2006-02-16 09:55:00,9.07,9.145,9.006,9.032,400000.0
2006-02-16 09:57:00,8.998,9.092,8.975,9.08,500000.0
2006-02-16 09:58:00,8.993,9.055,8.954,9.018,400000.0
2006-02-16 09:59:00,9.035,9.13,8.99,9.13,450000.0
2006-02-16 10:00:00,9.063,9.08,8.979,9.08,550000.0
2006-02-16 10:01:00,9.055,9.147,9.003,9.089,500000.0
2006-02-16 10:02:00,8.945,9.06,8.945,9.06,350000.0
2006-02-16 10:04:00,9.079,9.098,9.006,9.036,400000.0
2006-02-16 10:05:00,9.0,9.135,9.0,9.132,400000.0
2006-02-16 10:06:00,9.023,9.108,8.938,9.108,450000.0
2006-02-16 10:07:00,9.04,9.055,8.957,8.996,400000.0
2006-02-16 10:08:00,9.116,9.131,9.004,9.131,300000.0
2006-02-16 10:09:00,9.131,9.133,8.991,9.126,450000.0
2006-02-16 10:10:00,9.111,9.115,8.994,9.113,550000.0
2006-02-16 10:11:00,9.102,9.102,8.951,8.965,500000.0
2006-02-16 10:12:00,9.089,9.089,8.978,9.059,350000.0
2006-02-16 10:13:00,9.03,9.096,8.973,8.985,500000.0
2006-02-16 10:14:00,8.972,9.087,8.972,9.07,400000.0
2006-02-16 10:15:00,9.124,9.124,9.004,9.064,350000.0
2006-02-16 10:16:00,8.979,9.115,8.979,9.073,400000.0
2006-02-16 10:24:00,9.118,9.148,8.997,9.131,900000.0
2006-02-16 10:25:00,9.011,9.124,8.986,9.084,700000.0
2006-02-16 10:26:00,9.14,9.163,9.045,9.045,350000.0
2006-02-16 10:28:00,9.122,9.122,8.961,9.008,350000.0
2006-02-16 10:29:00,9.117,9.119,8.989,9.095,900000.0
2006-02-16 10:31:00,8.996,9.1,8.996,9.057,350000.0
2006-02-16 10:33:00,9.099,9.131,9.008,9.131,400000.0
2006-02-16 10:35:00,9.026,9.131,9.014,9.05,400000.0
2006-02-16 10:36:00,9.013,9.09,8.976,8.989,500000.0
2006-02-16 10:37:00,9.106,9.118,8.982,9.023,400000.0
2006-02-16 10:38:00,8.972,9.106,8.972,9.073,400000.0
2006-02-16 10:39:00,9.063,9.104,8.952,8.952,650000.0
2006-02-16 10:40:00,9.094,9.123,9.012,9.1,550000.0
2006-02-16 10:41:00,9.064,9.064,8.959,8.962,350000.0
2006-02-16 10:42:00,9.04,9.092,8.916,9.056,750000.0
2006-02-16 10:44:00,9.075,9.134,8.994,9.091,900000.0
2006-02-16 10:46:00,9.07,9.111,9.0,9.094,400000.0
2006-02-16 10:48:00,8.987,9.116,8.987,9.116,450000.0
2006-02-16 10:50:00,9.048,9.048,8.938,8.955,800000.0
2006-02-16 10:51:00,9.043,9.072,8.92,9.064,550000.0
2006-02-16 10:52:00,9.053,9.091,8.933,9.05,950000.0
2006-02-16 10:53:00,9.036,9.107,8.963,9.015,500000.0
2006-02-16 10:54:00,9.095,9.151,8.994,8.994,400000.0
2006-02-16 10:56:00,9.068,9.151,8.995,9.12,400000.0
2006-02-16 10:57:00,9.072,9.114,8.976,9.081,450000.0
2006-02-16 10:58:00,9.007,9.08,8.95,9.027,350000.0
2006-02-16 10:59:00,9.085,9.101,8.956,8.956,450000.0
2006-02-16 11:02:00,9.092,9.092,8.955,9.023,400000.0
2006-02-16 11:03:00,9.015,9.1,8.967,9.009,550000.0
2006-02-16 11:07:00,9.039,9.078,8.972,9.066,450000.0
2006-02-16 11:08:00,8.986,9.091,8.97,9.091,350000.0
2006-02-16 11:09:00,9.082,9.082,8.966,9.069,500000.0
2006-02-16 11:10:00,8.97,9.103,8.97,9.027,400000.0
2006-02-16 11:11:00,9.064,9.081,8.954,9.058,350000.0
2006-02-16 11:14:00,8.996,9.083,8.952,9.083,400000.0
2006-02-16 11:15:00,8.985,9.078,8.951,9.02,400000.0
2006-02-16 11:16:00,9.016,9.083,8.995,9.083,500000.0
2006-02-16 11:17:00,9.086,9.086,8.976,9.083,350000.0
2006-02-16 11:18:00,8.996,9.05,8.987,9.02,350000.0
2006-02-16 11:19:00,8.981,9.114,8.978,9.114,550000.0
2006-02-16 11:20:00,9.064,9.107,8.997,9.022,400000.0
2006-02-16 11:22:00,9.054,9.054,8.899,8.912,400000.0
2006-02-16 11:24:00,9.033,9.115,8.978,9.053,550000.0
2006-02-16 11:26:00,9.055,9.085,8.969,9.083,400000.0
2006-02-16 11:27:00,8.976,9.097,8.976,9.097,500000.0
2006-02-16 11:28:00,9.004,9.101,8.978,9.063,350000.0
2006-02-16 11:29:00,8.999,9.087,8.979,9.009,500000.0
2006-02-16 11:30:00,9.082,9.082,8.968,8.968,500000.0
2006-02-16 11:31:00,9.074,9.118,9.003,9.071,350000.0
2006-02-16 11:32:00,9.076,9.102,8.997,8.997,450000.0
2006-02-16 11:33:00,8.963,9.085,8.958,9.039,350000.0
2006-02-16 11:34:00,9.088,9.088,9.025,9.084,250000.0
2006-02-16 11:35:00,9.067,9.07,8.934,9.011,450000.0
2006-02-16 11:36:00,8.998,9.108,8.964,9.022,550000.0
2006-02-16 11:37:00,8.994,9.079,8.931,9.038,400000.0
2006-02-16 11:38:00,9.047,9.086,8.995,9.061,400000.0
2006-02-16 11:42:00,8.955,9.054,8.955,9.047,350000.0
2006-02-16 11:44:00,9.072,9.084,8.958,9.047,450000.0
2006-02-16 11:45:00,8.96,9.032,8.935,9.028,550000.0
2006-02-16 11:48:00,9.02,9.059,8.955,9.059,400000.0
2006-02-16 11:51:00,8.953,9.072,8.953,9.059,450000.0
2006-02-16 11:55:00,9.026,9.092,8.968,9.092,350000.0
2006-02-16 11:58:00,8.987,9.088,8.963,9.088,350000.0
2006-02-16 12:00:00,9.037,9.042,8.941,8.941,350000.0
2006-02-16 12:02:00,9.083,9.15,9.0,9.0,400000.0
2006-02-16 12:04:00,9.036,9.107,8.992,8.992,350000.0
2006-02-16 12:07:00,9.086,9.092,8.93,9.036,450000.0
2006-02-16 12:08:00,9.079,9.079,8.951,9.078,450000.0
2006-02-16 12:10:00,9.048,9.076,8.976,9.023,400000.0
2006-02-16 12:11:00,9.068,9.068,8.951,8.971,500000.0
2006-02-16 12:12:00,8.922,9.082,8.922,8.965,350000.0
2006-02-16 12:13:00,9.02,9.075,8.957,9.035,400000.0
2006-02-16 12:14:00,9.049,9.083,8.973,8.987,550000.0
2006-02-16 12:16:00,9.011,9.077,8.952,9.002,400000.0
2006-02-16 12:17:00,9.05,9.086,9.038,9.07,400000.0
2006-02-16 12:20:00,8.991,9.065,8.932,8.994,500000.0
2006-02-16 12:21:00,9.049,9.084,8.964,9.048,500000.0
2006-02-16 12:23:00,9.095,9.161,9.005,9.005,400000.0
2006-02-16 12:25:00,9.082,9.082,8.957,9.051,450000.0
2006-02-16 12:28:00,9.065,9.094,8.967,9.021,500000.0
2006-02-16 12:29:00,9.061,9.075,8.933,8.948,500000.0
2006-02-16 12:31:00,9.064,9.064,8.989,9.054,350000.0
2006-02-16 12:32:00,8.968,9.099,8.968,8.992,300000.0
2006-02-16 12:33:00,9.112,9.138,8.993,9.016,550000.0
2006-02-16 12:34:00,8.985,9.091,8.959,8.959,450000.0
2006-02-16 12:36:00,9.116,9.122,9.01,9.1,350000.0
2006-02-16 12:37:00,9.119,9.119,9.011,9.015,500000.0
2006-02-16 12:38:00,9.078,9.108,8.962,9.036,450000.0
2006-02-16 12:39:00,9.073,9.073,8.938,9.044,450000.0
2006-02-16 12:40:00,9.046,9.12,8.991,9.039,450000.0
2006-02-16 12:41:00,9.061,9.104,8.968,9.104,450000.0
2006-02-16 12:43:00,9.071,9.123,9.024,9.038,500000.0
2006-02-16 12:44:00,9.054,9.078,8.948,8.976,450000.0
2006-02-16 12:45:00,9.033,9.117,8.975,9.028,400000.0
2006-02-16 12:46:00,9.001,9.11,8.979,8.979,500000.0
2006-02-16 12:47:00,9.046,9.135,8.992,9.059,350000.0
2006-02-16 12:48:00,9.022,9.129,8.968,9.11,550000.0
2006-02-16 12:49:00,9.043,9.113,9.013,9.033,450000.0
2006-02-16 12:51:00,9.056,9.208,9.056,9.163,500000.0
2006-02-16 12:52:00,9.063,9.155,9.047,9.127,500000.0
2006-02-16 12:53:00,9.025,9.124,9.025,9.116,500000.0
2006-02-16 12:58:00,9.052,9.151,8.995,9.031,400000.0
2006-02-16 13:01:00,8.987,9.12,8.987,9.074,400000.0
2006-02-16 13:02:00,9.012,9.099,8.993,9.056,400000.0
2006-02-16 13:04:00,9.058,9.136,8.989,9.031,450000.0
2006-02-16 13:05:00,8.994,9.106,8.994,9.094,400000.0
2006-02-16 13:06:00,9.116,9.116,8.976,9.083,450000.0
2006-02-16 13:07:00,9.126,9.126,8.979,9.048,500000.0
2006-02-16 13:08:00,9.038,9.166,9.02,9.048,400000.0
2006-02-16 13:09:00,9.152,9.167,9.042,9.057,450000.0
2006-02-16 13:10:00,9.103,9.202,9.027,9.053,500000.0
2006-02-16 13:11:00,9.037,9.129,9.037,9.1,400000.0
2006-02-16 13:12:00,9.124,9.133,9.008,9.008,550000.0
2006-02-16 13:13:00,9.128,9.128,9.006,9.106,450000.0
2006-02-16 13:15:00,9.069,9.146,9.02,9.1,400000.0
2006-02-16 13:16:00,9.102,9.102,8.984,9.079,350000.0
2006-02-16 13:18:00,8.978,9.124,8.978,9.106,400000.0
2006-02-16 13:19:00,9.035,9.113,8.998,9.024,400000.0
2006-02-16 13:20:00,9.012,9.075,8.979,9.054,500000.0
2006-02-16 13:21:00,9.002,9.131,9.002,9.02,350000.0
2006-02-16 13:22:00,9.041,9.156,9.031,9.046,400000.0
2006-02-16 13:25:00,9.11,9.127,9.043,9.127,350000.0
2006-02-16 13:26:00,9.04,9.123,8.989,9.047,550000.0
2006-02-16 13:27:00,9.038,9.133,9.038,9.109,500000.0
2006-02-16 13:28:00,9.111,9.154,9.026,9.062,400000.0
2006-02-16 13:29:00,9.153,9.179,9.023,9.134,350000.0
2006-02-16 13:30:00,9.138,9.138,8.985,9.022,450000.0
2006-02-16 13:32:00,9.071,9.162,9.023,9.023,500000.0
2006-02-16 13:33:00,9.054,9.114,9.025,9.063,350000.0
2006-02-16 13:35:00,9.079,9.126,9.02,9.02,400000.0
2006-02-16 13:36:00,9.062,9.14,8.998,9.114,450000.0
2006-02-16 13:37:00,9.052,9.124,9.043,9.118,350000.0
2006-02-16 13:39:00,9.124,9.166,9.054,9.132,500000.0
2006-02-16 13:42:00,9.146,9.146,9.034,9.112,350000.0
2006-02-16 13:44:00,9.03,9.131,9.004,9.073,350000.0
2006-02-16 13:45:00,9.059,9.162,9.041,9.136,400000.0
2006-02-16 13:46:00,9.079,9.166,9.049,9.096,450000.0
2006-02-16 13:47:00,9.149,9.187,9.045,9.045,450000.0
2006-02-16 13:48:00,9.123,9.146,9.024,9.096,400000.0
2006-02-16 13:49:00,9.024,9.153,9.024,9.127,350000.0
2006-02-16 13:50:00,9.029,9.108,9.019,9.108,450000.0
2006-02-16 13:51:00,9.173,9.173,9.061,9.061,350000.0
2006-02-16 13:54:00,9.119,9.183,9.058,9.153,400000.0
2006-02-16 13:57:00,9.092,9.148,9.037,9.037,400000.0
2006-02-16 13:59:00,9.136,9.161,9.054,9.13,350000.0
2006-02-16 14:01:00,9.12,9.178,9.067,9.17,400000.0
2006-02-16 14:02:00,9.154,9.162,9.046,9.113,350000.0
2006-02-16 14:06:00,9.135,9.143,8.996,9.105,350000.0
2006-02-16 14:08:00,9.088,9.193,9.064,9.128,400000.0
2006-02-16 14:09:00,9.023,9.122,9.0,9.062,550000.0
2006-02-16 14:11:00,9.115,9.147,9.09,9.147,400000.0
2006-02-16 14:12:00,9.147,9.154,9.11,9.152,450000.0
2006-02-16 14:13:00,9.114,9.114,9.027,9.046,350000.0
2006-02-16 14:16:00,9.04,9.146,9.011,9.107,450000.0
2006-02-16 14:18:00,9.076,9.197,9.076,9.175,400000.0
2006-02-16 14:19:00,9.12,9.151,9.018,9.141,500000.0
2006-02-16 14:20:00,9.051,9.145,9.051,9.059,350000.0
2006-02-16 14:24:00,9.146,9.155,9.081,9.153,400000.0
2006-02-16 14:25:00,9.071,9.149,9.065,9.065,350000.0
2006-02-16 14:26:00,9.075,9.147,9.027,9.064,350000.0
2006-02-16 14:27:00,9.058,9.135,8.993,9.135,400000.0
2006-02-16 14:28:00,9.088,9.103,9.005,9.059,400000.0
2006-02-16 14:29:00,9.062,9.117,8.985,9.091,350000.0
2006-02-16 14:30:00,9.057,9.107,8.993,8.993,550000.0
2006-02-16 14:31:00,9.035,9.126,8.999,9.086,400000.0
2006-02-16 14:32:00,9.068,9.098,8.988,9.027,500000.0
2006-02-16 14:33:00,9.103,9.103,8.973,9.011,450000.0
2006-02-16 14:34:00,9.07,9.131,9.011,9.056,450000.0
2006-02-16 14:35:00,9.086,9.107,9.03,9.03,350000.0
2006-02-16 14:36:00,9.081,9.084,8.989,9.084,400000.0
2006-02-16 14:37:00,8.994,9.092,8.943,9.092,550000.0
2006-02-16 14:38:00,9.055,9.097,9.013,9.068,400000.0
2006-02-16 14:39:00,9.073,9.095,8.957,8.983,500000.0
2006-02-16 14:40:00,9.015,9.06,8.955,9.014,400000.0
2006-02-16 14:41:00,8.997,9.096,8.997,9.063,550000.0
2006-02-16 14:42:00,8.966,9.089,8.966,9.071,400000.0
2006-02-16 14:43:00,9.062,9.094,8.961,9.094,500000.0
2006-02-16 14:44:00,8.983,9.044,8.958,9.044,450000.0
2006-02-16 14:45:00,9.033,9.074,8.983,9.047,400000.0
2006-02-16 14:46:00,9.041,9.073,8.983,8.995,350000.0
2006-02-16 14:47:00,9.043,9.082,8.957,9.063,350000.0
2006-02-16 14:48:00,9.047,9.089,8.986,9.071,400000.0
2006-02-16 14:49:00,9.078,9.078,8.889,8.95,500000.0
2006-02-16 14:50:00,9.014,9.093,8.964,8.964,400000.0
2006-02-16 14:51:00,9.078,9.092,8.972,9.034,350000.0
2006-02-16 14:53:00,8.99,9.086,8.973,9.021,400000.0
2006-02-16 14:54:00,8.937,9.072,8.937,8.967,550000.0
2006-02-16 14:55:00,9.026,9.057,8.949,8.949,450000.0
2006-02-16 14:56:00,9.061,9.088,8.963,9.08,550000.0
2006-02-16 14:57:00,9.088,9.088,8.977,9.069,450000.0
2006-02-16 14:59:00,8.999,9.062,8.917,9.062,550000.0
2006-02-16 15:00:00,8.967,9.094,8.967,9.012,450000.0
2006-02-16 15:01:00,9.061,9.092,8.978,9.06,450000.0
2006-02-16 15:02:00,8.956,9.095,8.939,9.045,450000.0
2006-02-16 15:03:00,9.054,9.092,8.954,9.08,500000.0
2006-02-16 15:05:00,8.945,9.025,8.94,8.972,550000.0
2006-02-16 15:06:00,9.045,9.075,9.034,9.037,400000.0
2006-02-16 15:07:00,8.999,9.121,8.995,9.054,350000.0
2006-02-16 15:08:00,8.917,9.037,8.902,9.005,500000.0
2006-02-16 15:09:00,9.046,9.089,8.955,8.978,450000.0
2006-02-16 15:10:00,8.999,9.1,8.949,8.99,400000.0
2006-02-16 15:11:00,8.959,9.04,8.912,8.937,500000.0
2006-02-16 15:12:00,8.958,9.114,8.938,9.024,500000.0
2006-02-16 15:13:00,9.034,9.087,8.991,9.078,400000.0
2006-02-16 15:14:00,8.941,9.05,8.932,9.024,250000.0
2006-02-16 15:15:00,8.939,9.016,8.904,8.976,400000.0
2006-02-16 15:16:00,9.012,9.029,8.922,8.922,200000.0
2006-02-16 15:17:00,9.0,9.09,8.94,9.011,450000.0
2006-02-16 15:18:00,9.075,9.075,8.939,8.985,400000.0
2006-02-16 15:20:00,8.971,9.033,8.931,9.033,400000.0
2006-02-16 15:21:00,9.017,9.064,8.943,9.014,550000.0
2006-02-16 15:22:00,9.004,9.043,8.963,9.006,450000.0
2006-02-16 15:23:00,8.961,9.039,8.961,9.022,400000.0
2006-02-16 15:24:00,9.026,9.053,8.948,9.036,350000.0
2006-02-16 15:25:00,9.045,9.083,8.938,9.047,350000.0
2006-02-16 15:26:00,8.963,9.083,8.963,8.989,550000.0
2006-02-16 15:27:00,9.0,9.096,8.989,9.017,350000.0
2006-02-16 15:28:00,8.995,9.074,8.987,9.061,350000.0
2006-02-16 15:29:00,8.984,9.096,8.981,9.06,350000.0
2006-02-16 15:30:00,9.052,9.077,8.952,9.01,450000.0
2006-02-16 15:31:00,9.014,9.127,9.001,9.001,500000.0
2006-02-16 15:32:00,8.977,9.048,8.929,9.047,450000.0
2006-02-16 15:33:00,9.035,9.045,8.956,9.038,400000.0
2006-02-16 15:34:00,8.944,9.056,8.916,8.916,400000.0
2006-02-16 15:35:00,8.996,9.049,8.964,8.993,400000.0
2006-02-16 15:36:00,8.998,9.045,8.907,9.037,550000.0
2006-02-16 15:37:00,8.95,9.08,8.949,9.024,400000.0
2006-02-16 15:38:00,8.984,9.062,8.962,8.977,450000.0
2006-02-16 15:39:00,8.991,9.056,8.951,9.056,350000.0
2006-02-16 15:40:00,8.939,9.06,8.939,8.969,450000.0
2006-02-16 15:41:00,8.958,9.096,8.958,9.079,400000.0
2006-02-16 15:42:00,9.099,9.099,8.999,9.019,350000.0
2006-02-16 15:43:00,9.028,9.079,8.96,8.97,450000.0
2006-02-16 15:44:00,9.091,9.107,9.001,9.078,350000.0
2006-02-16 15:45:00,9.091,9.108,9.0,9.088,450000.0
2006-02-16 15:46:00,8.991,9.097,8.991,9.022,400000.0
2006-02-16 15:47:00,9.103,9.216,9.028,9.028,550000.0
2006-02-16 15:48:00,9.04,9.107,9.011,9.036,350000.0
2006-02-16 15:49:00,9.106,9.164,9.093,9.164,350000.0
2006-02-16 15:50:00,9.087,9.192,9.048,9.149,550000.0
2006-02-16 15:51:00,9.113,9.154,9.014,9.04,350000.0
2006-02-16 15:52:00,9.03,9.136,9.007,9.007,350000.0
2006-02-16 15:53:00,9.118,9.136,9.022,9.099,500000.0
2006-02-16 15:54:00,9.123,9.137,9.069,9.137,450000.0
2006-02-16 15:55:00,9.017,9.129,9.017,9.112,500000.0
2006-02-16 15:56:00,9.013,9.169,9.013,9.1,450000.0
2006-02-16 15:57:00,9.059,9.099,9.015,9.056,450000.0
2006-02-16 15:58:00,9.05,9.162,9.05,9.144,500000.0
2006-02-16 15:59:00,9.126,9.143,9.04,9.063,450000.0
2006-02-16 16:00:00,9.111,9.16,9.001,9.097,500000.0
2006-02-16 16:01:00,9.107,9.107,8.994,8.994,400000.0
2006-02-16 16:02:00,9.019,9.152,8.998,9.061,550000.0
2006-02-16 16:03:00,9.102,9.116,8.995,9.048,450000.0
2006-02-16 16:04:00,8.963,9.082,8.951,9.053,550000.0
2006-02-16 16:05:00,8.992,9.096,8.935,9.096,550000.0
2006-02-16 16:06:00,8.991,9.088,8.947,9.079,350000.0
2006-02-16 16:07:00,9.019,9.105,9.0,9.0,500000.0
2006-02-16 16:08:00,8.995,9.179,8.995,9.07,550000.0
2006-02-16 16:09:00,9.002,9.126,8.991,9.126,350000.0
2006-02-16 16:10:00,9.107,9.127,9.015,9.114,500000.0
2006-02-16 16:11:00,8.987,9.137,8.987,8.997,500000.0
2006-02-16 16:12:00,9.063,9.105,9.039,9.056,350000.0
2006-02-16 16:13:00,9.026,9.118,9.016,9.118,450000.0
2006-02-16 16:14:00,9.117,9.117,8.986,9.027,500000.0
2006-02-16 16:15:00,9.083,9.086,8.974,8.982,350000.0
2006-02-16 16:16:00,9.051,9.115,8.998,9.072,550000.0
2006-02-16 16:17:00,9.068,9.117,8.995,8.995,350000.0
2006-02-16 16:18:00,9.1,9.117,8.985,9.081,400000.0
2006-02-16 16:19:00,9.02,9.096,8.945,9.001,550000.0
2006-02-16 16:20:00,9.082,9.085,8.95,8.97,550000.0
2006-02-16 16:21:00,8.993,9.081,8.945,9.037,500000.0
2006-02-16 16:22:00,9.061,9.082,8.98,9.033,450000.0
2006-02-16 16:23:00,8.978,9.102,8.978,8.983,400000.0
2006-02-16 16:24:00,9.06,9.113,8.958,9.094,550000.0
2006-02-16 16:25:00,9.088,9.123,9.05,9.11,350000.0
2006-02-16 16:26:00,9.069,9.096,8.96,8.96,550000.0
2006-02-16 16:27:00,8.938,9.093,8.938,8.997,550000.0
2006-02-16 16:28:00,9.047,9.095,8.995,9.095,400000.0
2006-02-16 16:29:00,8.983,9.112,8.982,9.03,400000.0
2006-02-16 16:30:00,8.987,9.079,8.953,9.05,550000.0
2006-02-16 16:31:00,9.01,9.088,8.968,9.027,400000.0
2006-02-16 16:32:00,9.103,9.138,8.975,9.109,550000.0
2006-02-16 16:33:00,8.991,9.102,8.991,9.024,350000.0
2006-02-16 16:34:00,9.059,9.112,9.009,9.109,350000.0
2006-02-16 16:35:00,8.995,9.093,8.936,9.009,500000.0
2006-02-16 16:36:00,9.121,9.148,9.06,9.06,500000.0
2006-02-16 16:37:00,9.121,9.137,9.045,9.05,500000.0
2006-02-16 16:38:00,8.98,9.11,8.98,8.994,450000.0
2006-02-16 16:39:00,9.055,9.131,9.047,9.126,500000.0
2006-02-16 16:40:00,9.037,9.149,9.037,9.149,400000.0
2006-02-16 16:41:00,9.032,9.123,9.032,9.036,350000.0
2006-02-16 16:42:00,9.016,9.13,8.983,9.13,500000.0
2006-02-16 16:43:00,9.028,9.158,9.028,9.079,350000.0
2006-02-16 16:44:00,9.172,9.172,9.032,9.032,400000.0
2006-02-16 16:45:00,9.04,9.129,9.034,9.084,400000.0
2006-02-16 16:46:00,9.065,9.116,9.031,9.096,350000.0
2006-02-16 16:47:00,9.028,9.135,8.995,9.038,600000.0
2006-02-16 16:48:00,9.104,9.137,9.01,9.076,500000.0
2006-02-16 16:49:00,9.093,9.157,9.017,9.017,450000.0
2006-02-16 16:50:00,9.101,9.167,9.015,9.116,450000.0
2006-02-16 16:51:00,9.149,9.153,8.983,8.983,400000.0
2006-02-16 16:52:00,9.036,9.125,9.018,9.125,450000.0
2006-02-16 16:53:00,9.015,9.11,8.982,9.024,350000.0
2006-02-16 16:54:00,9.028,9.121,8.986,8.986,450000.0
2006-02-16 16:55:00,9.079,9.119,8.986,9.032,550000.0
2006-02-16 16:56:00,9.025,9.155,8.996,9.012,400000.0
2006-02-16 16:57:00,9.027,9.139,9.019,9.019,300000.0
2006-02-16 16:58:00,9.035,9.156,9.035,9.067,500000.0
2006-02-16 17:00:00,9.095,9.154,9.022,9.022,350000.0
2006-02-16 17:01:00,9.07,9.162,9.037,9.047,500000.0
2006-02-16 17:02:00,9.033,9.115,9.011,9.056,400000.0
2006-02-16 17:03:00,9.041,9.109,9.003,9.076,500000.0
2006-02-16 17:04:00,9.039,9.122,8.997,9.054,350000.0
2006-02-16 17:05:00,9.123,9.123,8.971,9.054,400000.0
2006-02-16 17:06:00,9.078,9.078,8.941,9.044,350000.0
2006-02-16 17:07:00,9.073,9.127,8.985,9.054,500000.0
2006-02-16 17:08:00,8.97,9.109,8.97,9.043,500000.0
2006-02-16 17:09:00,9.027,9.104,8.974,9.019,450000.0
2006-02-16 17:10:00,9.083,9.116,9.027,9.087,350000.0
2006-02-16 17:11:00,9.123,9.129,8.999,9.007,400000.0
2006-02-16 17:12:00,9.069,9.101,8.993,9.003,400000.0
2006-02-16 17:13:00,9.001,9.099,8.971,9.092,450000.0
2006-02-16 17:14:00,9.024,9.085,8.963,9.065,550000.0
2006-02-16 17:15:00,8.963,9.066,8.926,9.002,350000.0
2006-02-16 17:16:00,9.074,9.074,8.975,9.048,450000.0
2006-02-16 17:17:00,9.089,9.089,8.959,8.966,400000.0
2006-02-16 17:18:00,9.028,9.089,9.006,9.089,350000.0
2006-02-16 17:19:00,8.988,9.126,8.988,9.076,450000.0
2006-02-16 17:20:00,9.045,9.108,8.966,8.986,350000.0
2006-02-16 17:21:00,9.093,9.103,8.956,9.103,500000.0
2006-02-16 17:22:00,9.089,9.12,9.029,9.101,400000.0
2006-02-16 17:23:00,9.02,9.106,9.003,9.094,550000.0
2006-02-16 17:24:00,9.096,9.103,9.029,9.037,350000.0
2006-02-16 17:25:00,9.098,9.135,9.012,9.135,400000.0
2006-02-16 17:26:00,9.042,9.121,9.03,9.072,450000.0
2006-02-16 17:27:00,9.099,9.126,9.022,9.101,400000.0
2006-02-16 17:28:00,9.064,9.144,8.999,8.999,550000.0
2006-02-16 17:29:00,8.996,9.123,8.996,9.123,500000.0
2006-02-16 17:30:00,8.997,9.127,8.997,9.125,450000.0
2006-02-16 17:31:00,9.079,9.138,9.006,9.101,600000.0
2006-02-16 17:32:00,9.042,9.159,9.042,9.105,400000.0
2006-02-16 17:33:00,9.114,9.141,9.03,9.141,400000.0
2006-02-16 17:34:00,9.111,9.137,8.979,9.137,450000.0
2006-02-16 17:35:00,9.087,9.135,9.016,9.078,500000.0
2006-02-16 17:36:00,9.093,9.137,9.002,9.127,450000.0
2006-02-16 17:37:00,9.116,9.116,8.967,9.068,550000.0
2006-02-16 17:38:00,9.053,9.141,9.04,9.064,400000.0
2006-02-16 17:39:00,9.102,9.122,9.019,9.039,350000.0
2006-02-16 17:40:00,9.042,9.172,9.042,9.125,500000.0
2006-02-16 17:41:00,9.089,9.102,8.992,9.044,350000.0
2006-02-16 17:42:00,9.019,9.152,9.019,9.105,500000.0
2006-02-16 17:43:00,9.123,9.124,8.979,9.01,400000.0
2006-02-16 17:44:00,9.092,9.092,9.005,9.088,450000.0
2006-02-16 17:45:00,9.057,9.166,9.052,9.066,550000.0
2006-02-16 17:46:00,9.051,9.152,9.003,9.092,400000.0
2006-02-16 17:47:00,9.139,9.19,9.058,9.092,400000.0
2006-02-16 17:48:00,9.135,9.146,9.038,9.146,400000.0
2006-02-16 17:49:00,9.098,9.142,9.044,9.098,350000.0
2006-02-16 17:50:00,9.112,9.151,9.028,9.028,550000.0
2006-02-16 17:51:00,9.062,9.178,9.013,9.057,550000.0
2006-02-16 17:52:00,9.092,9.151,8.992,8.994,350000.0
2006-02-16 17:54:00,9.046,9.134,9.006,9.134,350000.0
2006-02-16 17:55:00,9.036,9.132,9.026,9.094,350000.0
2006-02-16 17:57:00,9.071,9.132,9.032,9.098,900000.0
2006-02-16 17:58:00,9.105,9.132,9.023,9.052,650000.0
2006-02-16 17:59:00,9.004,9.118,8.986,9.046,700000.0
2006-02-16 18:00:00,9.035,9.163,9.035,9.115,700000.0
2006-02-16 18:01:00,9.098,9.189,9.027,9.036,650000.0
2006-02-16 18:02:00,9.015,9.151,9.015,9.121,1000000.0
2006-02-16 18:03:00,9.055,9.157,9.017,9.121,850000.0
2006-02-16 18:04:00,9.175,9.175,9.037,9.088,700000.0
2006-02-16 18:05:00,9.125,9.17,8.992,9.056,1050000.0
2006-02-16 18:06:00,9.133,9.152,9.033,9.142,750000.0
2006-02-16 18:07:00,9.188,9.247,9.105,9.202,850000.0
2006-02-16 18:08:00,9.101,9.21,9.068,9.15,400000.0
2006-02-16 18:09:00,9.155,9.209,9.129,9.147,550000.0
2006-02-16 18:10:00,9.133,9.176,9.082,9.145,550000.0
2006-02-16 18:11:00,9.084,9.227,9.084,9.163,1100000.0
2006-02-16 18:12:00,9.168,9.195,9.076,9.076,550000.0
2006-02-16 18:13:00,9.025,9.195,9.025,9.195,1000000.0
2006-02-16 18:14:00,9.156,9.223,9.094,9.223,900000.0
2006-02-16 18:15:00,9.206,9.215,9.092,9.148,400000.0
2006-02-16 18:16:00,9.115,9.243,9.099,9.099,650000.0
2006-02-16 18:17:00,9.174,9.212,9.07,9.144,400000.0
2006-02-16 18:18:00,9.134,9.249,9.099,9.099,950000.0
2006-02-16 18:19:00,9.178,9.213,9.12,9.158,550000.0
2006-02-16 18:20:00,9.093,9.217,9.082,9.17,700000.0
2006-02-16 18:21:00,9.176,9.203,9.068,9.174,1050000.0
2006-02-16 18:22:00,9.087,9.209,9.087,9.12,550000.0
2006-02-16 18:23:00,9.074,9.195,9.058,9.087,950000.0
2006-02-16 18:24:00,9.064,9.225,9.064,9.211,950000.0
2006-02-16 18:25:00,9.142,9.245,9.111,9.141,850000.0
2006-02-16 18:26:00,9.201,9.221,9.101,9.221,850000.0
2006-02-16 18:27:00,9.155,9.214,9.115,9.192,250000.0
2006-02-16 18:28:00,9.149,9.214,9.082,9.121,750000.0
2006-02-16 18:29:00,9.136,9.22,9.097,9.181,750000.0
2006-02-16 18:30:00,9.213,9.276,9.121,9.252,750000.0
2006-02-16 18:31:00,9.203,9.218,9.096,9.191,750000.0
2006-02-16 18:32:00,9.227,9.227,9.071,9.21,800000.0
2006-02-16 18:33:00,9.173,9.225,9.112,9.192,550000.0
2006-02-16 18:34:00,9.205,9.238,9.115,9.214,800000.0
2006-02-16 18:35:00,9.18,9.234,9.157,9.176,450000.0
2006-02-16 18:36:00,9.154,9.231,9.093,9.191,950000.0
2006-02-16 18:37:00,9.151,9.224,9.083,9.112,900000.0
2006-02-16 18:38:00,9.195,9.239,9.108,9.226,750000.0
2006-02-16 18:39:00,9.238,9.261,9.118,9.118,750000.0
2006-02-16 18:40:00,9.184,9.226,9.077,9.1,550000.0
2006-02-16 18:41:00,9.156,9.233,9.106,9.192,850000.0
2006-02-16 18:42:00,9.18,9.224,9.072,9.173,1000000.0
2006-02-16 18:43:00,9.149,9.19,9.045,9.19,650000.0
2006-02-16 18:44:00,9.222,9.222,9.075,9.201,900000.0
2006-02-16 18:45:00,9.15,9.26,9.117,9.132,700000.0
2006-02-16 18:46:00,9.136,9.256,9.124,9.181,700000.0
2006-02-16 18:47:00,9.096,9.247,9.096,9.247,1000000.0
2006-02-16 18:48:00,9.123,9.229,9.095,9.165,600000.0
2006-02-16 18:49:00,9.13,9.217,9.13,9.199,300000.0
2006-02-16 18:50:00,9.13,9.227,9.13,9.212,450000.0
2006-02-16 18:51:00,9.231,9.271,9.145,9.211,850000.0
2006-02-16 18:52:00,9.228,9.315,9.153,9.287,750000.0
2006-02-16 18:53:00,9.246,9.291,9.163,9.281,800000.0
2006-02-16 18:54:00,9.245,9.336,9.147,9.26,500000.0
2006-02-16 18:55:00,9.255,9.288,9.152,9.242,900000.0
2006-02-16 18:56:00,9.235,9.252,9.164,9.186,400000.0
2006-02-16 18:57:00,9.279,9.284,9.17,9.268,750000.0
2006-02-16 18:58:00,9.194,9.341,9.176,9.176,800000.0
2006-02-16 18:59:00,9.244,9.244,9.135,9.214,900000.0
2006-02-16 19:00:00,9.194,9.29,9.152,9.215,550000.0
2006-02-16 19:01:00,9.269,9.317,9.192,9.194,950000.0
2006-02-16 19:02:00,9.219,9.304,9.178,9.27,900000.0
2006-02-16 19:03:00,9.255,9.255,9.136,9.136,450000.0
2006-02-16 19:04:00,9.262,9.305,9.213,9.271,400000.0
2006-02-16 19:05:00,9.279,9.319,9.223,9.235,500000.0
2006-02-16 19:06:00,9.292,9.307,9.168,9.186,850000.0
2006-02-16 19:07:00,9.293,9.3,9.182,9.275,800000.0
2006-02-16 19:08:00,9.305,9.347,9.238,9.297,700000.0
2006-02-16 19:09:00,9.192,9.323,9.153,9.305,950000.0
2006-02-16 19:10:00,9.251,9.296,9.158,9.278,350000.0
2006-02-16 19:11:00,9.265,9.342,9.213,9.268,400000.0
2006-02-16 19:12:00,9.2,9.286,9.144,9.169,750000.0
2006-02-16 19:13:00,9.191,9.269,9.122,9.211,850000.0
2006-02-16 19:14:00,9.155,9.272,9.155,9.252,600000.0
2006-02-16 19:15:00,9.19,9.283,9.147,9.277,700000.0
2006-02-16 19:16:00,9.274,9.274,9.148,9.251,600000.0
2006-02-16 19:17:00,9.279,9.279,9.141,9.151,350000.0
2006-02-16 19:18:00,9.302,9.332,9.186,9.272,700000.0
2006-02-16 19:19:00,9.263,9.298,9.139,9.298,1000000.0
2006-02-16 19:20:00,9.183,9.252,9.128,9.231,550000.0
2006-02-16 19:21:00,9.253,9.253,9.148,9.208,750000.0
2006-02-16 19:22:00,9.246,9.289,9.155,9.19,700000.0
2006-02-16 19:23:00,9.26,9.26,9.129,9.135,850000.0
2006-02-16 19:24:00,9.271,9.289,9.194,9.194,250000.0
2006-02-16 19:25:00,9.147,9.269,9.147,9.269,550000.0
2006-02-16 19:26:00,9.221,9.24,9.129,9.24,550000.0
2006-02-16 19:27:00,9.22,9.271,9.163,9.242,450000.0
2006-02-16 19:28:00,9.139,9.247,9.139,9.22,450000.0
2006-02-16 19:29:00,9.21,9.222,9.143,9.197,350000.0
2006-02-16 19:30:00,9.278,9.278,9.143,9.22,650000.0
2006-02-16 19:31:00,9.278,9.278,9.17,9.221,550000.0
2006-02-16 19:32:00,9.134,9.254,9.099,9.177,950000.0
2006-02-16 19:33:00,9.236,9.288,9.16,9.16,500000.0
2006-02-16 19:34:00,9.201,9.267,9.195,9.212,250000.0
2006-02-16 19:35:00,9.218,9.277,9.148,9.277,700000.0
2006-02-16 19:36:00,9.258,9.27,9.179,9.179,350000.0
2006-02-16 19:37:00,9.214,9.32,9.21,9.21,750000.0
2006-02-16 19:38:00,9.194,9.263,9.182,9.244,400000.0
2006-02-16 19:39:00,9.217,9.236,9.153,9.185,400000.0
2006-02-16 19:40:00,9.259,9.263,9.103,9.205,450000.0
2006-02-16 19:41:00,9.251,9.274,9.171,9.255,500000.0
2006-02-16 19:42:00,9.24,9.27,9.148,9.219,550000.0
2006-02-16 19:43:00,9.242,9.252,9.148,9.148,500000.0
2006-02-16 19:44:00,9.24,9.241,9.081,9.169,550000.0
2006-02-16 19:45:00,9.213,9.264,9.159,9.159,500000.0
2006-02-16 19:46:00,9.25,9.25,9.127,9.127,350000.0
2006-02-16 19:47:00,9.102,9.208,9.084,9.111,350000.0
2006-02-16 19:48:00,9.19,9.235,9.189,9.213,350000.0
2006-02-16 19:49:00,9.202,9.206,9.122,9.206,350000.0
2006-02-16 19:50:00,9.162,9.184,9.104,9.139,400000.0
2006-02-16 19:51:00,9.218,9.274,9.162,9.246,450000.0
2006-02-16 19:52:00,9.223,9.288,9.145,9.202,650000.0
2006-02-16 19:53:00,9.149,9.303,9.149,9.172,500000.0
2006-02-16 19:54:00,9.183,9.247,9.183,9.247,250000.0
2006-02-16 19:55:00,9.14,9.315,9.14,9.185,950000.0
2006-02-16 19:56:00,9.193,9.282,9.135,9.249,400000.0
2006-02-16 19:57:00,9.266,9.3,9.161,9.241,600000.0
2006-02-16 19:58:00,9.169,9.274,9.165,9.208,400000.0
2006-02-16 19:59:00,9.154,9.28,9.154,9.244,400000.0
2006-02-16 20:00:00,9.298,9.329,9.188,9.188,500000.0
2006-02-16 20:01:00,9.194,9.248,9.154,9.194,500000.0
2006-02-16 20:02:00,9.188,9.259,9.175,9.18,500000.0
2006-02-16 20:03:00,9.206,9.279,9.131,9.279,500000.0
2006-02-16 20:04:00,9.241,9.303,9.211,9.3,350000.0
2006-02-16 20:05:00,9.281,9.302,9.174,9.302,800000.0
2006-02-16 20:06:00,9.273,9.285,9.211,9.27,450000.0
2006-02-16 20:07:00,9.164,9.251,9.164,9.228,550000.0
2006-02-16 20:08:00,9.207,9.299,9.207,9.27,550000.0
2006-02-16 20:09:00,9.288,9.342,9.207,9.207,600000.0
2006-02-16 20:10:00,9.178,9.272,9.158,9.272,350000.0
2006-02-16 20:11:00,9.293,9.319,9.172,9.222,650000.0
2006-02-16 20:12:00,9.264,9.264,9.148,9.215,450000.0
2006-02-16 20:13:00,9.197,9.354,9.176,9.259,500000.0
2006-02-16 20:14:00,9.325,9.336,9.195,9.195,650000.0
2006-02-16 20:15:00,9.281,9.281,9.156,9.194,350000.0
2006-02-16 20:16:00,9.248,9.249,9.171,9.243,350000.0
2006-02-16 20:17:00,9.277,9.281,9.225,9.271,400000.0
2006-02-16 20:18:00,9.207,9.292,9.178,9.22,550000.0
2006-02-16 20:19:00,9.174,9.316,9.174,9.273,450000.0
2006-02-16 20:20:00,9.231,9.272,9.138,9.243,550000.0
2006-02-16 20:21:00,9.262,9.301,9.21,9.287,350000.0
2006-02-16 20:22:00,9.313,9.313,9.16,9.163,350000.0
2006-02-16 20:23:00,9.214,9.342,9.197,9.32,850000.0
2006-02-16 20:24:00,9.295,9.32,9.19,9.19,350000.0
2006-02-16 20:25:00,9.347,9.358,9.223,9.342,650000.0
2006-02-16 20:27:00,9.309,9.309,9.158,9.268,850000.0
2006-02-16 20:28:00,9.27,9.333,9.173,9.177,950000.0
2006-02-16 20:29:00,9.223,9.318,9.204,9.267,350000.0
2006-02-16 20:30:00,9.218,9.31,9.218,9.254,250000.0
2006-02-16 20:31:00,9.312,9.323,9.185,9.277,350000.0
2006-02-16 20:32:00,9.252,9.305,9.157,9.305,500000.0
2006-02-16 20:33:00,9.228,9.33,9.195,9.294,450000.0
2006-02-16 20:34:00,9.276,9.299,9.183,9.201,550000.0
2006-02-16 20:36:00,9.308,9.308,9.174,9.214,450000.0
2006-02-16 20:38:00,9.27,9.27,9.194,9.234,300000.0
2006-02-16 20:40:00,9.281,9.281,9.177,9.215,200000.0
2006-02-16 20:45:00,9.282,9.313,9.195,9.308,300000.0
2006-02-16 20:46:00,9.242,9.323,9.21,9.212,300000.0
2006-02-16 20:50:00,9.287,9.296,9.196,9.296,200000.0
2006-02-16 20:51:00,9.299,9.305,9.22,9.301,400000.0
2006-02-16 20:54:00,9.303,9.303,9.22,9.253,200000.0
2006-02-16 20:59:00,9.232,9.314,9.198,9.262,450000.0
2006-02-16 21:00:00,9.192,9.245,9.171,9.2,400000.0
2006-02-16 21:01:00,9.24,9.317,9.175,9.317,250000.0
2006-02-16 21:04:00,9.295,9.295,9.211,9.244,200000.0
2006-02-16 21:07:00,9.295,9.295,9.203,9.291,300000.0
2006-02-16 21:08:00,9.301,9.338,9.24,9.249,350000.0
2006-02-16 21:10:00,9.234,9.369,9.212,9.327,500000.0
2006-02-16 21:11:00,9.237,9.325,9.232,9.325,450000.0
2006-02-16 21:13:00,9.265,9.319,9.222,9.283,500000.0
2006-02-16 21:18:00,9.191,9.325,9.165,9.238,450000.0
2006-02-16 21:21:00,9.291,9.343,9.215,9.292,400000.0
2006-02-16 21:22:00,9.259,9.282,9.204,9.222,350000.0
2006-02-16 21:25:00,9.22,9.315,9.22,9.293,350000.0
2006-02-16 21:31:00,9.287,9.287,9.186,9.225,200000.0
2006-02-16 21:37:00,9.196,9.299,9.196,9.235,400000.0
2006-02-16 21:39:00,9.297,9.297,9.212,9.245,200000.0
2006-02-16 21:42:00,9.296,9.296,9.191,9.288,150000.0
2006-02-16 21:44:00,9.318,9.318,9.17,9.201,500000.0
2006-02-16 21:48:00,9.257,9.257,9.257,9.257,50000.0
2006-02-16 21:55:00,9.285,9.285,9.185,9.224,200000.0
2006-02-16 21:59:00,9.297,9.297,9.213,9.245,200000.0
2006-02-16 22:11:00,9.189,9.331,9.189,9.242,600000.0
2006-02-16 22:15:00,9.23,9.373,9.23,9.304,450000.0
2006-02-16 22:16:00,9.303,9.335,9.225,9.284,400000.0
2006-02-16 22:26:00,9.308,9.308,9.228,9.262,200000.0
2006-02-16 22:31:00,9.263,9.263,9.222,9.222,200000.0
2006-02-16 22:32:00,9.224,9.306,9.21,9.226,350000.0
2006-02-16 22:40:00,9.232,9.303,9.215,9.299,250000.0
2006-02-16 22:44:00,9.313,9.313,9.214,9.253,200000.0
2006-02-16 22:47:00,9.306,9.334,9.188,9.334,600000.0
2006-02-16 22:48:00,9.345,9.348,9.247,9.279,250000.0
2006-02-16 22:49:00,9.282,9.36,9.231,9.326,750000.0
2006-02-16 22:51:00,9.238,9.362,9.238,9.301,250000.0
2006-02-16 22:52:00,9.339,9.353,9.287,9.287,400000.0
2006-02-16 22:56:00,9.327,9.371,9.274,9.318,300000.0
2006-02-16 22:57:00,9.351,9.351,9.287,9.304,350000.0
2006-02-16 22:58:00,9.309,9.313,9.309,9.313,100000.0
2006-02-16 23:03:00,9.264,9.356,9.264,9.35,250000.0
2006-02-16 23:05:00,9.286,9.383,9.286,9.289,350000.0
2006-02-16 23:07:00,9.393,9.393,9.271,9.271,150000.0
2006-02-16 23:08:00,9.385,9.385,9.317,9.336,350000.0
2006-02-16 23:09:00,9.336,9.363,9.306,9.363,200000.0
2006-02-16 23:10:00,9.245,9.354,9.245,9.281,150000.0
2006-02-16 23:16:00,9.341,9.343,9.341,9.343,100000.0
2006-02-16 23:20:00,9.395,9.395,9.328,9.341,300000.0
2006-02-16 23:24:00,9.302,9.393,9.302,9.392,300000.0
2006-02-16 23:25:00,9.342,9.389,9.288,9.365,400000.0
2006-02-16 23:26:00,9.306,9.408,9.282,9.282,400000.0
2006-02-16 23:28:00,9.319,9.381,9.271,9.381,450000.0
2006-02-16 23:31:00,9.345,9.345,9.253,9.289,200000.0
2006-02-16 23:41:00,9.375,9.375,9.31,9.32,300000.0
2006-02-16 23:43:00,9.26,9.337,9.248,9.286,250000.0
2006-02-16 23:46:00,9.324,9.324,9.32,9.32,100000.0
2006-02-16 23:52:00,9.324,9.324,9.225,9.263,200000.0
2006-02-17 00:00:00,9.43,9.51,9.31,9.42,300000.0
2006-02-17 00:01:00,9.328,9.366,9.323,9.337,300000.0
2006-02-17 00:05:00,9.349,9.366,9.257,9.292,350000.0
2006-02-17 00:07:00,9.356,9.356,9.272,9.305,200000.0
2006-02-17 00:27:00,9.367,9.367,9.283,9.315,200000.0
2006-02-17 00:46:00,9.352,9.352,9.252,9.293,200000.0
2006-02-17 00:54:00,9.363,9.363,9.279,9.313,200000.0
2006-02-17 00:56:00,9.366,9.37,9.262,9.312,450000.0
2006-02-17 00:57:00,9.312,9.335,9.312,9.335,100000.0
2006-02-17 00:58:00,9.4,9.4,9.303,9.368,500000.0
2006-02-17 01:00:00,9.332,9.402,9.276,9.356,350000.0
2006-02-17 01:01:00,9.4,9.4,9.293,9.372,400000.0
2006-02-17 01:02:00,9.293,9.381,9.273,9.273,450000.0
2006-02-17 01:03:00,9.323,9.41,9.306,9.41,250000.0
2006-02-17 01:05:00,9.386,9.386,9.289,9.36,350000.0
2006-02-17 01:06:00,9.363,9.41,9.308,9.41,300000.0
2006-02-17 01:07:00,9.294,9.378,9.294,9.358,400000.0
2006-02-17 01:09:00,9.383,9.4,9.286,9.4,400000.0
2006-02-17 01:10:00,9.383,9.389,9.302,9.389,300000.0
2006-02-17 01:11:00,9.401,9.459,9.311,9.311,350000.0
2006-02-17 01:12:00,9.296,9.398,9.285,9.398,300000.0
2006-02-17 01:14:00,9.253,9.355,9.247,9.355,400000.0
2006-02-17 01:15:00,9.353,9.353,9.286,9.328,150000.0
2006-02-17 01:16:00,9.323,9.413,9.32,9.413,350000.0
2006-02-17 01:20:00,9.334,9.371,9.334,9.37,250000.0
2006-02-17 01:21:00,9.367,9.419,9.324,9.324,300000.0
2006-02-17 01:24:00,9.369,9.369,9.265,9.305,200000.0
2006-02-17 01:26:00,9.297,9.372,9.255,9.309,500000.0
2006-02-17 01:27:00,9.332,9.413,9.285,9.285,500000.0
2006-02-17 01:33:00,9.332,9.399,9.32,9.381,300000.0
2006-02-17 01:34:00,9.289,9.419,9.262,9.376,400000.0
2006-02-17 01:35:00,9.404,9.404,9.331,9.403,550000.0
2006-02-17 01:37:00,9.397,9.397,9.296,9.335,200000.0
2006-02-17 01:39:00,9.389,9.389,9.334,9.334,150000.0
2006-02-17 01:40:00,9.409,9.409,9.294,9.364,250000.0
2006-02-17 01:42:00,9.287,9.41,9.287,9.311,400000.0
2006-02-17 01:45:00,9.381,9.381,9.235,9.259,400000.0
2006-02-17 01:46:00,9.279,9.379,9.273,9.379,200000.0
2006-02-17 01:47:00,9.279,9.356,9.279,9.356,100000.0
2006-02-17 01:53:00,9.373,9.373,9.265,9.305,250000.0
2006-02-17 01:54:00,9.357,9.365,9.303,9.354,350000.0
2006-02-17 01:58:00,9.364,9.364,9.265,9.304,200000.0
2006-02-17 02:00:00,9.378,9.417,9.289,9.417,500000.0
2006-02-17 02:02:00,9.301,9.377,9.298,9.307,450000.0
2006-02-17 02:08:00,9.331,9.345,9.247,9.345,350000.0
2006-02-17 02:10:00,9.361,9.361,9.286,9.321,200000.0
2006-02-17 02:11:00,9.355,9.371,9.287,9.371,200000.0
2006-02-17 02:12:00,9.313,9.378,9.313,9.36,300000.0
2006-02-17 02:13:00,9.28,9.399,9.28,9.399,100000.0
2006-02-17 02:15:00,9.305,9.434,9.305,9.399,600000.0
2006-02-17 02:16:00,9.304,9.394,9.285,9.285,400000.0
2006-02-17 02:17:00,9.325,9.345,9.252,9.345,150000.0
2006-02-17 02:18:00,9.251,9.349,9.251,9.288,250000.0
2006-02-17 02:20:00,9.333,9.333,9.225,9.275,500000.0
2006-02-17 02:22:00,9.331,9.331,9.323,9.323,100000.0
2006-02-17 02:23:00,9.383,9.383,9.344,9.344,300000.0
2006-02-17 02:32:00,9.357,9.357,9.273,9.305,200000.0
2006-02-17 02:36:00,9.336,9.336,9.262,9.262,100000.0
2006-02-17 02:37:00,9.27,9.354,9.27,9.329,250000.0
2006-02-17 02:40:00,9.315,9.315,9.215,9.254,200000.0
2006-02-17 02:41:00,9.266,9.266,9.227,9.227,100000.0
2006-02-17 02:42:00,9.217,9.312,9.208,9.306,300000.0
2006-02-17 02:45:00,9.338,9.338,9.253,9.285,200000.0
2006-02-17 03:00:00,9.364,9.364,9.339,9.339,100000.0
2006-02-17 03:02:00,9.268,9.341,9.207,9.242,450000.0
2006-02-17 03:03:00,9.28,9.321,9.235,9.235,350000.0
2006-02-17 03:05:00,9.309,9.333,9.183,9.183,350000.0
2006-02-17 03:11:00,9.294,9.326,9.226,9.293,500000.0
2006-02-17 03:15:00,9.301,9.322,9.249,9.322,400000.0
2006-02-17 03:17:00,9.294,9.294,9.21,9.243,200000.0
2006-02-17 03:19:00,9.29,9.337,9.219,9.219,500000.0
2006-02-17 03:22:00,9.276,9.324,9.199,9.239,500000.0
2006-02-17 03:23:00,9.319,9.319,9.217,9.217,100000.0
2006-02-17 03:24:00,9.321,9.321,9.216,9.216,150000.0
2006-02-17 03:25:00,9.246,9.361,9.246,9.28,300000.0
2006-02-17 03:26:00,9.183,9.345,9.174,9.345,450000.0
2006-02-17 03:27:00,9.287,9.33,9.256,9.33,550000.0
2006-02-17 03:30:00,9.234,9.364,9.234,9.321,350000.0
2006-02-17 03:31:00,9.215,9.289,9.215,9.275,450000.0
2006-02-17 03:32:00,9.281,9.281,9.167,9.249,300000.0
2006-02-17 03:38:00,9.19,9.273,9.167,9.219,500000.0
2006-02-17 03:39:00,9.272,9.277,9.146,9.205,550000.0
2006-02-17 03:40:00,9.27,9.333,9.202,9.276,900000.0
2006-02-17 03:42:00,9.225,9.338,9.225,9.275,250000.0
2006-02-17 03:43:00,9.342,9.362,9.217,9.234,250000.0
2006-02-17 03:44:00,9.255,9.255,9.255,9.255,50000.0
2006-02-17 03:45:00,9.244,9.261,9.244,9.261,200000.0
2006-02-17 03:47:00,9.332,9.332,9.21,9.277,150000.0
2006-02-17 03:48:00,9.283,9.285,9.163,9.166,250000.0
2006-02-17 03:49:00,9.244,9.258,9.177,9.258,300000.0
2006-02-17 03:50:00,9.192,9.278,9.192,9.203,250000.0
2006-02-17 03:52:00,9.249,9.305,9.249,9.305,100000.0
2006-02-17 03:55:00,9.271,9.304,9.175,9.289,550000.0
2006-02-17 03:58:00,9.264,9.299,9.175,9.263,700000.0
2006-02-17 03:59:00,9.264,9.275,9.187,9.187,350000.0
2006-02-17 04:00:00,9.222,9.32,9.194,9.194,550000.0
2006-02-17 04:02:00,9.276,9.276,9.192,9.224,200000.0
2006-02-17 04:03:00,9.256,9.275,9.256,9.275,100000.0
2006-02-17 04:06:00,9.22,9.344,9.199,9.229,700000.0
2006-02-17 04:16:00,9.302,9.302,9.167,9.206,350000.0
2006-02-17 04:21:00,9.273,9.273,9.19,9.223,200000.0
2006-02-17 04:24:00,9.22,9.279,9.173,9.213,600000.0
2006-02-17 04:25:00,9.234,9.249,9.234,9.249,150000.0
2006-02-17 04:28:00,9.294,9.294,9.19,9.226,200000.0
2006-02-17 04:31:00,9.297,9.297,9.213,9.245,200000.0
2006-02-17 04:35:00,9.235,9.321,9.207,9.242,400000.0
2006-02-17 04:38:00,9.227,9.322,9.227,9.246,400000.0
2006-02-17 04:39:00,9.221,9.318,9.221,9.283,350000.0
2006-02-17 04:42:00,9.304,9.304,9.153,9.196,350000.0
2006-02-17 04:47:00,9.144,9.313,9.144,9.225,400000.0
2006-02-17 04:48:00,9.278,9.322,9.226,9.275,300000.0
2006-02-17 04:50:00,9.277,9.277,9.271,9.271,100000.0
2006-02-17 04:51:00,9.231,9.266,9.174,9.2,200000.0
2006-02-17 04:57:00,9.214,9.297,9.214,9.297,150000.0
2006-02-17 04:58:00,9.234,9.3,9.194,9.226,300000.0
2006-02-17 04:59:00,9.298,9.298,9.187,9.187,150000.0
2006-02-17 05:00:00,9.26,9.287,9.186,9.264,500000.0
2006-02-17 05:01:00,9.197,9.307,9.197,9.289,200000.0
2006-02-17 05:03:00,9.16,9.228,9.155,9.218,250000.0
2006-02-17 05:05:00,9.253,9.253,9.183,9.219,200000.0
2006-02-17 05:09:00,9.317,9.317,9.202,9.224,550000.0
2006-02-17 05:12:00,9.16,9.332,9.16,9.262,300000.0
2006-02-17 05:15:00,9.274,9.274,9.175,9.214,200000.0
2006-02-17 05:18:00,9.267,9.267,9.166,9.205,200000.0
2006-02-17 05:21:00,9.251,9.266,9.196,9.196,300000.0
2006-02-17 05:22:00,9.268,9.304,9.268,9.304,100000.0
2006-02-17 05:23:00,9.264,9.264,9.17,9.174,400000.0
2006-02-17 05:24:00,9.264,9.286,9.188,9.265,250000.0
2006-02-17 05:26:00,9.287,9.287,9.203,9.235,200000.0
2006-02-17 05:28:00,9.262,9.285,9.147,9.249,300000.0
2006-02-17 05:29:00,9.249,9.306,9.22,9.306,200000.0
2006-02-17 05:30:00,9.181,9.285,9.181,9.278,250000.0
2006-02-17 05:31:00,9.316,9.316,9.224,9.314,150000.0
2006-02-17 05:39:00,9.178,9.267,9.176,9.206,400000.0
2006-02-17 05:40:00,9.16,9.276,9.16,9.274,250000.0
2006-02-17 05:42:00,9.226,9.308,9.198,9.283,350000.0
2006-02-17 05:43:00,9.274,9.274,9.168,9.168,300000.0
2006-02-17 05:46:00,9.259,9.265,9.164,9.164,350000.0
2006-02-17 05:52:00,9.257,9.282,9.156,9.262,450000.0
2006-02-17 05:54:00,9.199,9.24,9.189,9.207,300000.0
2006-02-17 05:55:00,9.197,9.267,9.165,9.203,350000.0
2006-02-17 05:56:00,9.281,9.282,9.194,9.267,350000.0
2006-02-17 05:58:00,9.264,9.264,9.159,9.196,200000.0
2006-02-17 06:00:00,9.226,9.277,9.222,9.222,150000.0
2006-02-17 06:03:00,9.257,9.264,9.171,9.171,150000.0
2006-02-17 06:05:00,9.195,9.302,9.183,9.24,400000.0
2006-02-17 06:07:00,9.253,9.253,9.17,9.203,200000.0
2006-02-17 06:12:00,9.248,9.248,9.146,9.184,250000.0
2006-02-17 06:15:00,9.248,9.32,9.171,9.32,400000.0
2006-02-17 06:16:00,9.23,9.317,9.23,9.291,300000.0
2006-02-17 06:22:00,9.3,9.3,9.221,9.253,200000.0
2006-02-17 06:24:00,9.283,9.318,9.215,9.262,350000.0
2006-02-17 06:25:00,9.277,9.277,9.164,9.164,250000.0
2006-02-17 06:26:00,9.261,9.261,9.152,9.152,450000.0
2006-02-17 06:27:00,9.269,9.269,9.223,9.264,200000.0
2006-02-17 06:28:00,9.253,9.253,9.196,9.245,250000.0
2006-02-17 06:29:00,9.198,9.198,9.198,9.198,50000.0
2006-02-17 06:32:00,9.23,9.23,9.14,9.14,100000.0
2006-02-17 06:34:00,9.249,9.303,9.175,9.269,350000.0
2006-02-17 06:36:00,9.175,9.325,9.175,9.187,150000.0
2006-02-17 06:37:00,9.318,9.325,9.186,9.324,550000.0
2006-02-17 06:40:00,9.25,9.299,9.211,9.211,300000.0
2006-02-17 06:43:00,9.265,9.27,9.265,9.27,100000.0
2006-02-17 06:44:00,9.282,9.287,9.236,9.252,200000.0
2006-02-17 06:46:00,9.339,9.357,9.232,9.232,350000.0
2006-02-17 06:47:00,9.335,9.335,9.206,9.319,550000.0
2006-02-17 06:49:00,9.276,9.276,9.176,9.215,200000.0
2006-02-17 06:51:00,9.318,9.318,9.28,9.28,200000.0
2006-02-17 06:52:00,9.299,9.32,9.235,9.251,500000.0
2006-02-17 06:53:00,9.244,9.294,9.219,9.219,300000.0
2006-02-17 06:54:00,9.333,9.333,9.287,9.287,300000.0
2006-02-17 06:55:00,9.27,9.297,9.27,9.277,250000.0
2006-02-17 06:58:00,9.29,9.29,9.194,9.229,350000.0
2006-02-17 06:59:00,9.212,9.263,9.212,9.263,150000.0
2006-02-17 07:00:00,9.177,9.25,9.156,9.25,300000.0
2006-02-17 07:02:00,9.274,9.274,9.169,9.206,200000.0
2006-02-17 07:05:00,9.265,9.265,9.173,9.209,200000.0
2006-02-17 07:20:00,9.279,9.29,9.188,9.241,450000.0
2006-02-17 07:21:00,9.236,9.278,9.167,9.266,400000.0
2006-02-17 07:28:00,9.189,9.269,9.166,9.248,250000.0
2006-02-17 07:29:00,9.205,9.305,9.18,9.2,500000.0
2006-02-17 07:30:00,9.216,9.279,9.203,9.279,200000.0
2006-02-17 07:36:00,9.225,9.298,9.219,9.242,500000.0
2006-02-17 07:38:00,9.27,9.27,9.176,9.234,400000.0
2006-02-17 07:42:00,9.279,9.279,9.181,9.181,100000.0
2006-02-17 07:45:00,9.205,9.28,9.175,9.269,400000.0
2006-02-17 07:57:00,9.252,9.252,9.165,9.209,250000.0
2006-02-17 07:58:00,9.253,9.293,9.251,9.293,150000.0
2006-02-17 07:59:00,9.234,9.309,9.176,9.309,250000.0
2006-02-17 08:01:00,9.236,9.307,9.174,9.174,350000.0
2006-02-17 08:03:00,9.164,9.264,9.163,9.264,450000.0
2006-02-17 08:05:00,9.229,9.313,9.209,9.25,550000.0
2006-02-17 08:15:00,9.171,9.29,9.166,9.29,250000.0
2006-02-17 08:18:00,9.261,9.302,9.173,9.248,550000.0
2006-02-17 08:21:00,9.197,9.338,9.175,9.23,550000.0
2006-02-17 08:22:00,9.181,9.277,9.175,9.198,350000.0
2006-02-17 08:23:00,9.201,9.315,9.201,9.315,300000.0
2006-02-17 08:28:00,9.309,9.319,9.214,9.285,450000.0
2006-02-17 08:29:00,9.213,9.315,9.203,9.283,400000.0
2006-02-17 08:30:00,9.269,9.286,9.198,9.249,400000.0
2006-02-17 08:32:00,9.173,9.302,9.173,9.255,650000.0
2006-02-17 08:38:00,9.28,9.356,9.191,9.211,650000.0
2006-02-17 08:41:00,9.291,9.338,9.248,9.248,350000.0
2006-02-17 08:43:00,9.279,9.279,9.178,9.216,300000.0
2006-02-17 08:47:00,9.306,9.341,9.201,9.245,550000.0
2006-02-17 08:49:00,9.31,9.31,9.201,9.258,400000.0
2006-02-17 08:50:00,9.17,9.309,9.17,9.263,300000.0
2006-02-17 08:52:00,9.208,9.336,9.201,9.276,450000.0
2006-02-17 08:59:00,9.303,9.312,9.186,9.27,500000.0
2006-02-17 09:02:00,9.2,9.341,9.2,9.214,550000.0
2006-02-17 09:05:00,9.202,9.278,9.169,9.278,400000.0
2006-02-17 09:06:00,9.269,9.329,9.207,9.25,350000.0
2006-02-17 09:08:00,9.201,9.313,9.194,9.261,300000.0
2006-02-17 09:09:00,9.205,9.348,9.205,9.225,450000.0
2006-02-17 09:10:00,9.299,9.315,9.189,9.315,350000.0
2006-02-17 09:11:00,9.321,9.321,9.236,9.258,550000.0
2006-02-17 09:12:00,9.311,9.334,9.174,9.212,550000.0
2006-02-17 09:13:00,9.248,9.32,9.201,9.32,450000.0
2006-02-17 09:16:00,9.244,9.329,9.182,9.205,350000.0
2006-02-17 09:17:00,9.329,9.335,9.213,9.308,550000.0
2006-02-17 09:20:00,9.243,9.324,9.211,9.211,450000.0
2006-02-17 09:21:00,9.246,9.318,9.198,9.318,550000.0
2006-02-17 09:22:00,9.293,9.352,9.242,9.283,550000.0
2006-02-17 09:23:00,9.253,9.369,9.22,9.301,450000.0
2006-02-17 09:24:00,9.209,9.273,9.209,9.272,400000.0
2006-02-17 09:25:00,9.337,9.337,9.187,9.225,350000.0
2006-02-17 09:26:00,9.214,9.321,9.206,9.243,300000.0
2006-02-17 09:27:00,9.246,9.333,9.215,9.215,250000.0
2006-02-17 09:28:00,9.246,9.298,9.213,9.294,350000.0
2006-02-17 09:29:00,9.22,9.332,9.22,9.305,300000.0
2006-02-17 09:30:00,9.238,9.32,9.199,9.304,400000.0
2006-02-17 09:32:00,9.27,9.329,9.23,9.329,250000.0
2006-02-17 09:33:00,9.292,9.336,9.181,9.336,450000.0
2006-02-17 09:36:00,9.265,9.319,9.179,9.183,500000.0
2006-02-17 09:38:00,9.236,9.317,9.169,9.289,450000.0
2006-02-17 09:39:00,9.344,9.399,9.236,9.336,500000.0
2006-02-17 09:42:00,9.285,9.307,9.211,9.228,400000.0
2006-02-17 09:47:00,9.216,9.323,9.216,9.286,350000.0
2006-02-17 09:49:00,9.254,9.308,9.168,9.223,350000.0
2006-02-17 09:51:00,9.307,9.307,9.225,9.28,350000.0
2006-02-17 09:59:00,9.248,9.341,9.207,9.333,450000.0
2006-02-17 10:00:00,9.293,9.293,9.178,9.284,550000.0
2006-02-17 10:01:00,9.263,9.303,9.166,9.263,500000.0
2006-02-17 10:04:00,9.288,9.312,9.219,9.246,400000.0
2006-02-17 10:05:00,9.206,9.339,9.206,9.334,400000.0
2006-02-17 10:07:00,9.247,9.282,9.178,9.209,400000.0
2006-02-17 10:08:00,9.316,9.316,9.188,9.312,350000.0
2006-02-17 10:09:00,9.331,9.378,9.232,9.336,450000.0
2006-02-17 10:11:00,9.296,9.296,9.136,9.163,500000.0
2006-02-17 10:12:00,9.294,9.294,9.185,9.268,350000.0
2006-02-17 10:14:00,9.286,9.316,9.284,9.292,450000.0
2006-02-17 10:15:00,9.319,9.319,9.189,9.262,350000.0
2006-02-17 10:16:00,9.17,9.285,9.157,9.274,400000.0
2006-02-17 10:19:00,9.246,9.321,9.203,9.244,400000.0
2006-02-17 10:21:00,9.256,9.31,9.252,9.282,400000.0
2006-02-17 10:22:00,9.177,9.305,9.177,9.231,400000.0
2006-02-17 10:23:00,9.309,9.334,9.166,9.289,450000.0
2006-02-17 10:24:00,9.327,9.354,9.208,9.341,900000.0
2006-02-17 10:25:00,9.227,9.329,9.195,9.293,700000.0
2006-02-17 10:26:00,9.333,9.333,9.218,9.218,350000.0
2006-02-17 10:27:00,9.305,9.344,9.231,9.344,450000.0
2006-02-17 10:28:00,9.338,9.338,9.19,9.238,350000.0
2006-02-17 10:29:00,9.343,9.343,9.182,9.299,900000.0
2006-02-17 10:30:00,9.24,9.311,9.187,9.242,400000.0
2006-02-17 10:31:00,9.196,9.291,9.196,9.253,350000.0
2006-02-17 10:32:00,9.275,9.323,9.203,9.309,700000.0
2006-02-17 10:33:00,9.309,9.344,9.23,9.344,400000.0
2006-02-17 10:34:00,9.334,9.334,9.187,9.28,500000.0
2006-02-17 10:35:00,9.212,9.299,9.196,9.243,400000.0
2006-02-17 10:42:00,9.292,9.334,9.197,9.31,750000.0
2006-02-17 10:45:00,9.307,9.338,9.204,9.289,350000.0
2006-02-17 10:47:00,9.282,9.282,9.172,9.172,350000.0
2006-02-17 10:49:00,9.305,9.305,9.19,9.2,600000.0
2006-02-17 10:50:00,9.281,9.32,9.19,9.19,800000.0
2006-02-17 10:51:00,9.269,9.346,9.215,9.307,550000.0
2006-02-17 10:52:00,9.272,9.316,9.158,9.271,950000.0
2006-02-17 10:53:00,9.227,9.317,9.168,9.229,500000.0
2006-02-17 10:54:00,9.286,9.286,9.179,9.286,400000.0
2006-02-17 10:56:00,9.264,9.338,9.188,9.316,400000.0
2006-02-17 10:57:00,9.277,9.318,9.21,9.29,450000.0
2006-02-17 10:58:00,9.205,9.31,9.168,9.232,350000.0
2006-02-17 11:00:00,9.215,9.305,9.168,9.196,350000.0
2006-02-17 11:05:00,9.178,9.335,9.178,9.207,550000.0
2006-02-17 11:06:00,9.288,9.35,9.205,9.21,350000.0
2006-02-17 11:07:00,9.265,9.294,9.194,9.294,450000.0
2006-02-17 11:08:00,9.207,9.321,9.173,9.321,350000.0
2006-02-17 11:10:00,9.215,9.352,9.215,9.271,400000.0
2006-02-17 11:11:00,9.309,9.325,9.187,9.286,350000.0
2006-02-17 11:12:00,9.299,9.319,9.211,9.28,550000.0
2006-02-17 11:13:00,9.281,9.321,9.169,9.314,500000.0
2006-02-17 11:14:00,9.216,9.306,9.179,9.306,400000.0
2006-02-17 11:15:00,9.208,9.323,9.199,9.242,400000.0
2006-02-17 11:20:00,9.294,9.347,9.227,9.263,400000.0
2006-02-17 11:23:00,9.173,9.301,9.173,9.206,500000.0
2006-02-17 11:26:00,9.293,9.309,9.198,9.309,400000.0
2006-02-17 11:28:00,9.211,9.302,9.194,9.281,350000.0
2006-02-17 11:29:00,9.217,9.303,9.199,9.226,500000.0
2006-02-17 11:30:00,9.313,9.335,9.208,9.208,500000.0
2006-02-17 11:35:00,9.287,9.315,9.188,9.246,450000.0
2006-02-17 11:38:00,9.261,9.286,9.195,9.285,400000.0
2006-02-17 11:40:00,9.247,9.367,9.224,9.293,400000.0
2006-02-17 11:41:00,9.191,9.265,9.183,9.23,350000.0
2006-02-17 11:42:00,9.183,9.299,9.183,9.299,350000.0
2006-02-17 11:43:00,9.326,9.326,9.212,9.321,350000.0
2006-02-17 11:44:00,9.335,9.347,9.219,9.307,450000.0
2006-02-17 11:45:00,9.212,9.3,9.171,9.3,550000.0
2006-02-17 11:46:00,9.294,9.323,9.203,9.229,400000.0
2006-02-17 11:47:00,9.248,9.33,9.174,9.291,500000.0
2006-02-17 11:48:00,9.277,9.311,9.212,9.301,400000.0
2006-02-17 11:50:00,9.276,9.334,9.207,9.334,350000.0
2006-02-17 11:51:00,9.221,9.354,9.221,9.318,450000.0
2006-02-17 11:53:00,9.219,9.34,9.219,9.239,400000.0
2006-02-17 11:55:00,9.275,9.335,9.218,9.324,350000.0
2006-02-17 11:56:00,9.253,9.337,9.253,9.26,350000.0
2006-02-17 11:57:00,9.325,9.334,9.224,9.299,450000.0
2006-02-17 11:58:00,9.207,9.331,9.186,9.331,350000.0
2006-02-17 11:59:00,9.298,9.323,9.203,9.26,450000.0
2006-02-17 12:00:00,9.294,9.303,9.206,9.206,350000.0
2006-02-17 12:02:00,9.344,9.373,9.239,9.239,400000.0
2006-02-17 12:03:00,9.249,9.353,9.249,9.296,550000.0
2006-02-17 12:04:00,9.266,9.348,9.232,9.232,350000.0
2006-02-17 12:05:00,9.309,9.346,9.216,9.26,350000.0
2006-02-17 12:06:00,9.325,9.335,9.265,9.335,350000.0
2006-02-17 12:07:00,9.354,9.384,9.246,9.317,450000.0
2006-02-17 12:08:00,9.354,9.354,9.235,9.339,450000.0
2006-02-17 12:09:00,9.221,9.3,9.214,9.256,350000.0
2006-02-17 12:10:00,9.31,9.329,9.233,9.271,400000.0
2006-02-17 12:11:00,9.256,9.302,9.212,9.232,300000.0
2006-02-17 12:12:00,9.221,9.367,9.221,9.228,350000.0
2006-02-17 12:13:00,9.297,9.357,9.241,9.316,400000.0
2006-02-17 12:14:00,9.323,9.362,9.271,9.272,550000.0
2006-02-17 12:15:00,9.276,9.325,9.226,9.264,400000.0
2006-02-17 12:16:00,9.262,9.314,9.202,9.257,400000.0
2006-02-17 12:17:00,9.298,9.33,9.277,9.33,400000.0
2006-02-17 12:18:00,9.31,9.31,9.209,9.219,450000.0
2006-02-17 12:20:00,9.254,9.321,9.177,9.244,500000.0
2006-02-17 12:21:00,9.301,9.324,9.203,9.288,500000.0
2006-02-17 12:22:00,9.329,9.329,9.215,9.291,400000.0
2006-02-17 12:23:00,9.334,9.353,9.225,9.235,400000.0
2006-02-17 12:24:00,9.37,9.376,9.286,9.345,600000.0
2006-02-17 12:25:00,9.354,9.354,9.239,9.288,450000.0
2006-02-17 12:26:00,9.297,9.314,9.197,9.262,450000.0
2006-02-17 12:27:00,9.32,9.352,9.248,9.329,550000.0
2006-02-17 12:29:00,9.298,9.298,9.148,9.181,500000.0
2006-02-17 12:33:00,9.337,9.337,9.211,9.211,250000.0
2006-02-17 12:34:00,9.214,9.333,9.199,9.199,450000.0
2006-02-17 12:36:00,9.312,9.312,9.174,9.287,350000.0
2006-02-17 12:37:00,9.34,9.34,9.228,9.24,500000.0
2006-02-17 12:38:00,9.308,9.353,9.217,9.289,450000.0
2006-02-17 12:39:00,9.324,9.352,9.208,9.306,450000.0
2006-02-17 12:40:00,9.274,9.357,9.214,9.27,450000.0
2006-02-17 12:41:00,9.304,9.332,9.222,9.328,450000.0
2006-02-17 12:42:00,9.202,9.325,9.19,9.295,550000.0
2006-02-17 12:44:00,9.289,9.3,9.171,9.205,450000.0
2006-02-17 12:45:00,9.251,9.329,9.196,9.248,400000.0
2006-02-17 12:46:00,9.197,9.31,9.197,9.201,500000.0
2006-02-17 12:47:00,9.257,9.351,9.192,9.286,350000.0
2006-02-17 12:49:00,9.271,9.351,9.232,9.241,450000.0
2006-02-17 12:50:00,9.302,9.353,9.258,9.268,400000.0
2006-02-17 12:51:00,9.279,9.408,9.267,9.366,500000.0
2006-02-17 12:52:00,9.289,9.416,9.288,9.333,500000.0
2006-02-17 12:53:00,9.239,9.357,9.239,9.325,500000.0
2006-02-17 12:55:00,9.278,9.355,9.266,9.355,450000.0
2006-02-17 12:57:00,9.295,9.346,9.213,9.213,400000.0
2006-02-17 12:58:00,9.263,9.377,9.237,9.237,400000.0
2006-02-17 13:00:00,9.317,9.359,9.239,9.29,500000.0
2006-02-17 13:01:00,9.233,9.38,9.233,9.317,400000.0
2006-02-17 13:02:00,9.23,9.318,9.216,9.275,400000.0
2006-02-17 13:03:00,9.295,9.361,9.223,9.223,450000.0
2006-02-17 13:04:00,9.317,9.384,9.267,9.273,450000.0
2006-02-17 13:05:00,9.25,9.366,9.25,9.342,400000.0
2006-02-17 13:06:00,9.345,9.345,9.193,9.298,450000.0
2006-02-17 13:07:00,9.385,9.391,9.246,9.295,500000.0
2006-02-17 13:08:00,9.249,9.342,9.224,9.228,400000.0
2006-02-17 13:09:00,9.361,9.373,9.256,9.256,450000.0
2006-02-17 13:10:00,9.319,9.379,9.25,9.259,500000.0
2006-02-17 13:12:00,9.339,9.339,9.216,9.224,550000.0
2006-02-17 13:13:00,9.339,9.339,9.189,9.303,450000.0
2006-02-17 13:14:00,9.216,9.314,9.216,9.314,350000.0
2006-02-17 13:15:00,9.276,9.36,9.223,9.318,400000.0
2006-02-17 13:16:00,9.338,9.348,9.249,9.348,350000.0
2006-02-17 13:17:00,9.376,9.398,9.269,9.391,450000.0
2006-02-17 13:18:00,9.256,9.402,9.256,9.378,400000.0
2006-02-17 13:19:00,9.298,9.366,9.222,9.255,400000.0
2006-02-17 13:20:00,9.273,9.343,9.233,9.298,500000.0
2006-02-17 13:21:00,9.241,9.362,9.241,9.247,350000.0
2006-02-17 13:22:00,9.292,9.398,9.284,9.308,400000.0
2006-02-17 13:23:00,9.317,9.393,9.252,9.268,350000.0
2006-02-17 13:24:00,9.348,9.378,9.262,9.296,450000.0
2006-02-17 13:25:00,9.378,9.408,9.322,9.407,350000.0
2006-02-17 13:27:00,9.308,9.408,9.308,9.357,500000.0
2006-02-17 13:28:00,9.338,9.407,9.248,9.299,400000.0
2006-02-17 13:29:00,9.395,9.409,9.269,9.371,350000.0
2006-02-17 13:30:00,9.382,9.382,9.214,9.267,450000.0
2006-02-17 13:31:00,9.245,9.37,9.227,9.37,450000.0
2006-02-17 13:32:00,9.35,9.423,9.273,9.273,500000.0
2006-02-17 13:33:00,9.317,9.383,9.291,9.326,350000.0
2006-02-17 13:34:00,9.281,9.416,9.279,9.296,350000.0
2006-02-17 13:35:00,9.358,9.431,9.305,9.305,400000.0
2006-02-17 13:36:00,9.339,9.443,9.293,9.387,450000.0
2006-02-17 13:37:00,9.301,9.381,9.288,9.364,350000.0
2006-02-17 13:38:00,9.326,9.404,9.278,9.404,400000.0
2006-02-17 13:39:00,9.372,9.415,9.299,9.375,500000.0
2006-02-17 13:40:00,9.37,9.403,9.282,9.392,350000.0
2006-02-17 13:41:00,9.281,9.391,9.28,9.391,400000.0
2006-02-17 13:42:00,9.387,9.403,9.32,9.382,350000.0
2006-02-17 13:43:00,9.374,9.394,9.259,9.363,500000.0
2006-02-17 13:44:00,9.291,9.401,9.273,9.318,350000.0
2006-02-17 13:45:00,9.281,9.411,9.249,9.363,400000.0
2006-02-17 13:46:00,9.312,9.395,9.273,9.323,450000.0
2006-02-17 13:47:00,9.289,9.399,9.268,9.399,200000.0
2006-02-17 13:48:00,9.394,9.427,9.321,9.397,400000.0
2006-02-17 13:49:00,9.299,9.421,9.299,9.407,350000.0
2006-02-17 13:50:00,9.349,9.383,9.322,9.383,450000.0
2006-02-17 13:52:00,9.429,9.429,9.307,9.402,350000.0
2006-02-17 13:53:00,9.325,9.403,9.272,9.333,450000.0
2006-02-17 13:54:00,9.391,9.451,9.339,9.439,400000.0
2006-02-17 13:55:00,9.392,9.436,9.349,9.38,350000.0
2006-02-17 13:56:00,9.397,9.4,9.275,9.275,400000.0
2006-02-17 13:57:00,9.364,9.429,9.315,9.315,400000.0
2006-02-17 13:58:00,9.298,9.423,9.298,9.423,350000.0
2006-02-17 13:59:00,9.303,9.39,9.303,9.336,150000.0
2006-02-17 14:01:00,9.357,9.414,9.281,9.414,400000.0
2006-02-17 14:02:00,9.42,9.42,9.295,9.357,350000.0
2006-02-17 14:03:00,9.385,9.408,9.332,9.389,350000.0
2006-02-17 14:04:00,9.299,9.411,9.299,9.411,350000.0
2006-02-17 14:05:00,9.37,9.413,9.302,9.38,300000.0
2006-02-17 14:06:00,9.392,9.403,9.291,9.375,350000.0
2006-02-17 14:07:00,9.37,9.412,9.291,9.388,400000.0
2006-02-17 14:08:00,9.378,9.452,9.341,9.395,400000.0
2006-02-17 14:09:00,9.299,9.44,9.299,9.328,550000.0
2006-02-17 14:12:00,9.415,9.423,9.382,9.422,450000.0
2006-02-17 14:19:00,9.408,9.462,9.324,9.44,500000.0
2006-02-17 14:20:00,9.321,9.415,9.321,9.329,350000.0
2006-02-17 14:23:00,9.346,9.434,9.346,9.367,400000.0
2006-02-17 14:24:00,9.435,9.439,9.358,9.432,400000.0
2006-02-17 14:25:00,9.35,9.422,9.34,9.344,350000.0
2006-02-17 14:26:00,9.352,9.423,9.303,9.352,350000.0
2006-02-17 14:27:00,9.37,9.429,9.291,9.429,400000.0
2006-02-17 14:28:00,9.41,9.42,9.344,9.373,400000.0
2006-02-17 14:29:00,9.368,9.424,9.293,9.385,350000.0
2006-02-17 14:30:00,9.353,9.443,9.295,9.295,550000.0
2006-02-17 14:31:00,9.304,9.396,9.287,9.384,400000.0
2006-02-17 14:34:00,9.372,9.414,9.282,9.282,450000.0
2006-02-17 14:35:00,9.387,9.395,9.327,9.327,350000.0
2006-02-17 14:36:00,9.381,9.404,9.292,9.404,400000.0
2006-02-17 14:37:00,9.315,9.402,9.243,9.402,550000.0
2006-02-17 14:38:00,9.378,9.421,9.332,9.381,400000.0
2006-02-17 14:39:00,9.402,9.448,9.294,9.323,500000.0
2006-02-17 14:40:00,9.355,9.381,9.285,9.322,400000.0
2006-02-17 14:41:00,9.308,9.407,9.308,9.373,550000.0
2006-02-17 14:42:00,9.258,9.378,9.254,9.369,400000.0
2006-02-17 14:43:00,9.375,9.418,9.267,9.418,500000.0
2006-02-17 14:45:00,9.384,9.437,9.352,9.396,400000.0
2006-02-17 14:46:00,9.38,9.412,9.332,9.332,350000.0
2006-02-17 14:47:00,9.383,9.416,9.3,9.394,350000.0
2006-02-17 14:51:00,9.4,9.41,9.311,9.371,350000.0
2006-02-17 14:53:00,9.314,9.394,9.288,9.35,400000.0
2006-02-17 14:54:00,9.277,9.413,9.274,9.302,550000.0
2006-02-17 14:55:00,9.372,9.424,9.276,9.276,450000.0
2006-02-17 14:56:00,9.365,9.383,9.241,9.366,550000.0
2006-02-17 14:57:00,9.391,9.391,9.274,9.381,450000.0
2006-02-17 14:58:00,9.314,9.373,9.286,9.366,400000.0
2006-02-17 14:59:00,9.326,9.403,9.245,9.403,550000.0
2006-02-17 15:00:00,9.308,9.438,9.308,9.319,450000.0
2006-02-17 15:01:00,9.369,9.402,9.285,9.388,450000.0
2006-02-17 15:04:00,9.337,9.446,9.283,9.295,550000.0
2006-02-17 15:09:00,9.396,9.423,9.295,9.308,450000.0
2006-02-17 15:12:00,9.387,9.387,9.298,9.298,100000.0
2006-02-17 15:13:00,9.387,9.415,9.291,9.404,450000.0
2006-02-17 15:14:00,9.383,9.418,9.339,9.35,400000.0
2006-02-17 15:15:00,9.396,9.458,9.307,9.389,450000.0
2006-02-17 15:17:00,9.375,9.442,9.288,9.356,450000.0
2006-02-17 15:20:00,9.329,9.396,9.303,9.396,400000.0
2006-02-17 15:21:00,9.362,9.417,9.287,9.417,500000.0
2006-02-17 15:22:00,9.376,9.412,9.337,9.379,450000.0
2006-02-17 15:23:00,9.323,9.406,9.323,9.383,400000.0
2006-02-17 15:24:00,9.372,9.372,9.275,9.368,350000.0
2006-02-17 15:25:00,9.391,9.391,9.29,9.337,350000.0
2006-02-17 15:26:00,9.257,9.367,9.257,9.273,550000.0
2006-02-17 15:27:00,9.288,9.399,9.267,9.315,350000.0
2006-02-17 15:28:00,9.296,9.415,9.296,9.369,350000.0
2006-02-17 15:29:00,9.396,9.415,9.276,9.415,500000.0
2006-02-17 15:30:00,9.371,9.398,9.272,9.321,450000.0
2006-02-17 15:31:00,9.303,9.424,9.298,9.327,500000.0
2006-02-17 15:32:00,9.3,9.377,9.254,9.37,450000.0
2006-02-17 15:33:00,9.342,9.36,9.251,9.36,400000.0
2006-02-17 15:34:00,9.286,9.425,9.275,9.275,400000.0
2006-02-17 15:35:00,9.339,9.419,9.314,9.356,400000.0
2006-02-17 15:36:00,9.358,9.399,9.27,9.391,550000.0
2006-02-17 15:37:00,9.305,9.448,9.305,9.385,400000.0
2006-02-17 15:38:00,9.335,9.431,9.333,9.333,450000.0
2006-02-17 15:39:00,9.365,9.417,9.297,9.394,500000.0
2006-02-17 15:40:00,9.299,9.392,9.272,9.284,450000.0
2006-02-17 15:41:00,9.274,9.405,9.274,9.355,400000.0
2006-02-17 15:42:00,9.384,9.384,9.268,9.289,350000.0
2006-02-17 15:43:00,9.305,9.361,9.248,9.248,450000.0
2006-02-17 15:44:00,9.361,9.377,9.271,9.348,350000.0
2006-02-17 15:45:00,9.347,9.349,9.234,9.338,450000.0
2006-02-17 15:46:00,9.246,9.341,9.243,9.266,400000.0
2006-02-17 15:47:00,9.343,9.394,9.25,9.255,550000.0
2006-02-17 15:48:00,9.275,9.336,9.239,9.259,350000.0
2006-02-17 15:49:00,9.33,9.378,9.316,9.378,350000.0
2006-02-17 15:50:00,9.265,9.381,9.254,9.359,550000.0
2006-02-17 15:51:00,9.343,9.386,9.242,9.266,350000.0
2006-02-17 15:52:00,9.249,9.394,9.242,9.258,350000.0
2006-02-17 15:53:00,9.356,9.383,9.269,9.338,500000.0
2006-02-17 15:54:00,9.345,9.368,9.292,9.368,450000.0
2006-02-17 15:55:00,9.256,9.419,9.256,9.369,500000.0
2006-02-17 15:56:00,9.233,9.416,9.233,9.307,450000.0
2006-02-17 15:57:00,9.294,9.345,9.272,9.298,450000.0
2006-02-17 15:58:00,9.283,9.405,9.283,9.405,500000.0
2006-02-17 15:59:00,9.385,9.385,9.268,9.297,450000.0
2006-02-17 16:00:00,9.348,9.353,9.229,9.309,500000.0
2006-02-17 16:01:00,9.369,9.369,9.223,9.223,400000.0
2006-02-17 16:02:00,9.278,9.41,9.256,9.329,550000.0
2006-02-17 16:03:00,9.384,9.386,9.27,9.325,450000.0
2006-02-17 16:04:00,9.232,9.36,9.231,9.32,550000.0
2006-02-17 16:05:00,9.336,9.377,9.336,9.338,250000.0
2006-02-17 16:06:00,9.273,9.373,9.231,9.338,350000.0
2006-02-17 16:07:00,9.275,9.384,9.266,9.266,500000.0
2006-02-17 16:08:00,9.244,9.396,9.244,9.314,550000.0
2006-02-17 16:09:00,9.285,9.384,9.247,9.369,350000.0
2006-02-17 16:10:00,9.344,9.359,9.254,9.359,500000.0
2006-02-17 16:11:00,9.247,9.399,9.233,9.233,500000.0
2006-02-17 16:12:00,9.278,9.329,9.245,9.285,350000.0
2006-02-17 16:13:00,9.285,9.365,9.246,9.365,450000.0
2006-02-17 16:14:00,9.377,9.377,9.245,9.291,500000.0
2006-02-17 16:15:00,9.353,9.353,9.21,9.223,350000.0
2006-02-17 16:16:00,9.306,9.375,9.254,9.344,550000.0
2006-02-17 16:17:00,9.346,9.392,9.262,9.262,350000.0
2006-02-17 16:18:00,9.354,9.37,9.226,9.344,400000.0
2006-02-17 16:19:00,9.354,9.392,9.266,9.302,400000.0
2006-02-17 16:20:00,9.357,9.357,9.225,9.256,550000.0
2006-02-17 16:21:00,9.283,9.384,9.236,9.339,500000.0
2006-02-17 16:22:00,9.336,9.336,9.235,9.286,450000.0
2006-02-17 16:23:00,9.24,9.332,9.22,9.235,400000.0
2006-02-17 16:24:00,9.32,9.374,9.224,9.363,550000.0
2006-02-17 16:25:00,9.355,9.382,9.299,9.378,350000.0
2006-02-17 16:26:00,9.343,9.377,9.247,9.247,550000.0
2006-02-17 16:27:00,9.248,9.383,9.248,9.296,500000.0
2006-02-17 16:28:00,9.337,9.382,9.289,9.38,400000.0
2006-02-17 16:29:00,9.322,9.374,9.263,9.263,550000.0
2006-02-17 16:30:00,9.278,9.374,9.243,9.333,550000.0
2006-02-17 16:31:00,9.279,9.369,9.234,9.301,400000.0
2006-02-17 16:32:00,9.251,9.344,9.251,9.251,400000.0
2006-02-17 16:33:00,9.288,9.392,9.287,9.308,350000.0
2006-02-17 16:34:00,9.319,9.379,9.28,9.379,350000.0
2006-02-17 16:35:00,9.283,9.413,9.265,9.313,500000.0
2006-02-17 16:36:00,9.371,9.383,9.286,9.296,500000.0
2006-02-17 16:37:00,9.381,9.384,9.281,9.307,500000.0
2006-02-17 16:38:00,9.242,9.372,9.24,9.25,450000.0
2006-02-17 16:39:00,9.318,9.403,9.295,9.384,500000.0
2006-02-17 16:40:00,9.327,9.404,9.295,9.355,450000.0
2006-02-17 16:41:00,9.288,9.368,9.272,9.272,350000.0
2006-02-17 16:42:00,9.279,9.386,9.271,9.382,500000.0
2006-02-17 16:43:00,9.244,9.354,9.244,9.307,350000.0
2006-02-17 16:44:00,9.403,9.411,9.281,9.281,400000.0
2006-02-17 16:45:00,9.286,9.373,9.286,9.329,400000.0
2006-02-17 16:46:00,9.307,9.362,9.283,9.351,350000.0
2006-02-17 16:48:00,9.374,9.406,9.304,9.36,500000.0
2006-02-17 16:49:00,9.36,9.388,9.26,9.26,450000.0
2006-02-17 16:50:00,9.36,9.36,9.231,9.258,200000.0
2006-02-17 16:51:00,9.398,9.415,9.27,9.27,400000.0
2006-02-17 16:52:00,9.296,9.391,9.296,9.385,450000.0
2006-02-17 16:53:00,9.306,9.445,9.306,9.339,350000.0
2006-02-17 16:54:00,9.345,9.457,9.318,9.318,450000.0
2006-02-17 16:55:00,9.369,9.415,9.282,9.336,550000.0
2006-02-17 16:57:00,9.303,9.405,9.285,9.285,300000.0
2006-02-17 16:58:00,9.29,9.377,9.287,9.347,500000.0
2006-02-17 17:00:00,9.405,9.405,9.278,9.278,350000.0
2006-02-17 17:01:00,9.311,9.402,9.259,9.321,500000.0
2006-02-17 17:02:00,9.331,9.41,9.294,9.341,400000.0
2006-02-17 17:03:00,9.332,9.388,9.278,9.367,500000.0
2006-02-17 17:04:00,9.337,9.404,9.277,9.342,350000.0
2006-02-17 17:05:00,9.42,9.44,9.318,9.391,400000.0
2006-02-17 17:06:00,9.4,9.4,9.269,9.371,350000.0
2006-02-17 17:07:00,9.393,9.414,9.294,9.348,500000.0
2006-02-17 17:08:00,9.27,9.42,9.27,9.314,500000.0
2006-02-17 17:09:00,9.364,9.399,9.265,9.316,350000.0
2006-02-17 17:10:00,9.385,9.434,9.321,9.393,350000.0
2006-02-17 17:11:00,9.438,9.45,9.297,9.317,400000.0
2006-02-17 17:12:00,9.398,9.438,9.345,9.345,400000.0
2006-02-17 17:13:00,9.32,9.422,9.271,9.422,450000.0
2006-02-17 17:14:00,9.362,9.445,9.311,9.409,550000.0
2006-02-17 17:15:00,9.335,9.433,9.312,9.378,350000.0
2006-02-17 17:16:00,9.445,9.445,9.321,9.392,450000.0
2006-02-17 17:17:00,9.415,9.42,9.273,9.339,550000.0
2006-02-17 17:18:00,9.394,9.433,9.342,9.433,350000.0
2006-02-17 17:19:00,9.333,9.487,9.327,9.433,450000.0
2006-02-17 17:20:00,9.396,9.462,9.32,9.343,350000.0
2006-02-17 17:21:00,9.432,9.457,9.323,9.323,450000.0
2006-02-17 17:22:00,9.461,9.461,9.362,9.362,350000.0
2006-02-17 17:23:00,9.362,9.45,9.34,9.425,550000.0
2006-02-17 17:24:00,9.436,9.442,9.35,9.362,350000.0
2006-02-17 17:25:00,9.433,9.461,9.348,9.461,400000.0
2006-02-17 17:26:00,9.331,9.457,9.324,9.403,450000.0
2006-02-17 17:27:00,9.421,9.449,9.349,9.429,400000.0
2006-02-17 17:28:00,9.373,9.437,9.323,9.323,550000.0
2006-02-17 17:29:00,9.317,9.428,9.317,9.428,500000.0
2006-02-17 17:30:00,9.311,9.438,9.311,9.432,450000.0
2006-02-17 17:31:00,9.369,9.376,9.267,9.376,600000.0
2006-02-17 17:32:00,9.313,9.405,9.291,9.368,400000.0
2006-02-17 17:33:00,9.367,9.394,9.291,9.393,400000.0
2006-02-17 17:34:00,9.391,9.451,9.314,9.434,450000.0
2006-02-17 17:35:00,9.369,9.435,9.309,9.379,500000.0
2006-02-17 17:36:00,9.396,9.458,9.32,9.426,450000.0
2006-02-17 17:37:00,9.422,9.422,9.314,9.396,550000.0
2006-02-17 17:38:00,9.354,9.452,9.348,9.37,400000.0
2006-02-17 17:39:00,9.393,9.405,9.307,9.325,350000.0
2006-02-17 17:40:00,9.324,9.448,9.324,9.425,500000.0
2006-02-17 17:41:00,9.357,9.393,9.296,9.306,250000.0
2006-02-17 17:42:00,9.277,9.407,9.269,9.375,500000.0
2006-02-17 17:44:00,9.418,9.456,9.34,9.405,450000.0
2006-02-17 17:45:00,9.315,9.426,9.285,9.35,550000.0
2006-02-17 17:46:00,9.372,9.435,9.324,9.413,500000.0
2006-02-17 17:47:00,9.4,9.4,9.281,9.349,400000.0
2006-02-17 17:48:00,9.419,9.429,9.327,9.429,400000.0
2006-02-17 17:49:00,9.391,9.439,9.35,9.402,350000.0
2006-02-17 17:50:00,9.413,9.435,9.329,9.329,550000.0
2006-02-17 17:51:00,9.345,9.395,9.278,9.335,550000.0
2006-02-17 17:52:00,9.407,9.443,9.298,9.306,350000.0
2006-02-17 17:54:00,9.355,9.437,9.307,9.437,350000.0
2006-02-17 17:55:00,9.339,9.435,9.327,9.395,350000.0
2006-02-17 17:56:00,9.297,9.435,9.297,9.362,400000.0
2006-02-17 17:57:00,9.418,9.424,9.337,9.385,400000.0
2006-02-17 17:58:00,9.39,9.416,9.335,9.379,450000.0
2006-02-17 17:59:00,9.314,9.433,9.31,9.433,350000.0
2006-02-17 18:00:00,9.311,9.417,9.311,9.397,350000.0
2006-02-17 18:01:00,9.381,9.436,9.295,9.356,450000.0
2006-02-17 18:02:00,9.325,9.419,9.325,9.399,500000.0
2006-02-17 18:03:00,9.365,9.391,9.337,9.373,350000.0
2006-02-17 18:04:00,9.432,9.432,9.309,9.363,400000.0
2006-02-17 18:05:00,9.35,9.433,9.296,9.423,550000.0
2006-02-17 18:06:00,9.361,9.395,9.26,9.26,450000.0
2006-02-17 18:07:00,9.392,9.392,9.247,9.368,400000.0
2006-02-17 18:08:00,9.361,9.403,9.28,9.369,550000.0
2006-02-17 18:09:00,9.401,9.401,9.296,9.298,350000.0
2006-02-17 18:10:00,9.303,9.358,9.28,9.315,400000.0
2006-02-17 18:11:00,9.276,9.377,9.252,9.352,450000.0
2006-02-17 18:12:00,9.362,9.362,9.265,9.355,350000.0
2006-02-17 18:13:00,9.306,9.384,9.268,9.298,500000.0
2006-02-17 18:14:00,9.27,9.381,9.27,9.371,400000.0
2006-02-17 18:15:00,9.341,9.396,9.293,9.317,400000.0
2006-02-17 18:16:00,9.267,9.408,9.267,9.277,400000.0
2006-02-17 18:17:00,9.392,9.392,9.272,9.323,400000.0
2006-02-17 18:18:00,9.344,9.402,9.263,9.263,500000.0
2006-02-17 18:19:00,9.321,9.406,9.252,9.305,550000.0
2006-02-17 18:20:00,9.278,9.377,9.235,9.366,400000.0
2006-02-17 18:21:00,9.337,9.426,9.312,9.371,550000.0
2006-02-17 18:22:00,9.287,9.381,9.287,9.311,400000.0
2006-02-17 18:23:00,9.386,9.397,9.294,9.378,400000.0
2006-02-17 18:24:00,9.378,9.405,9.302,9.397,400000.0
2006-02-17 18:25:00,9.325,9.433,9.301,9.326,500000.0
2006-02-17 18:26:00,9.321,9.411,9.313,9.41,550000.0
2006-02-17 18:27:00,9.303,9.399,9.303,9.364,150000.0
2006-02-17 18:28:00,9.38,9.391,9.293,9.386,350000.0
2006-02-17 18:29:00,9.316,9.419,9.303,9.419,350000.0
2006-02-17 18:30:00,9.374,9.411,9.293,9.354,450000.0
2006-02-17 18:31:00,9.381,9.39,9.309,9.367,350000.0
2006-02-17 18:32:00,9.307,9.374,9.235,9.307,450000.0
2006-02-17 18:33:00,9.367,9.406,9.289,9.365,500000.0
2006-02-17 18:34:00,9.374,9.423,9.304,9.423,400000.0
2006-02-17 18:35:00,9.33,9.398,9.33,9.359,350000.0
2006-02-17 18:36:00,9.285,9.47,9.285,9.385,550000.0
2006-02-17 18:37:00,9.329,9.369,9.301,9.344,500000.0
2006-02-17 18:38:00,9.379,9.386,9.269,9.345,450000.0
2006-02-17 18:39:00,9.394,9.408,9.305,9.369,400000.0
2006-02-17 18:40:00,9.378,9.406,9.29,9.344,250000.0
2006-02-17 18:41:00,9.327,9.397,9.314,9.371,500000.0
2006-02-17 18:42:00,9.324,9.388,9.267,9.301,550000.0
2006-02-17 18:44:00,9.37,9.427,9.288,9.331,700000.0
2006-02-17 18:45:00,9.291,9.424,9.291,9.369,500000.0
2006-02-17 18:46:00,9.28,9.38,9.244,9.357,400000.0
2006-02-17 18:47:00,9.259,9.413,9.259,9.36,550000.0
2006-02-17 18:48:00,9.267,9.375,9.267,9.285,350000.0
2006-02-17 18:49:00,9.372,9.372,9.321,9.341,250000.0
2006-02-17 18:50:00,9.316,9.419,9.314,9.346,350000.0
2006-02-17 18:51:00,9.332,9.38,9.254,9.279,550000.0
2006-02-17 18:52:00,9.307,9.359,9.226,9.359,600000.0
2006-02-17 18:53:00,9.303,9.357,9.24,9.346,700000.0
2006-02-17 18:54:00,9.366,9.376,9.276,9.276,250000.0
2006-02-17 18:55:00,9.33,9.404,9.256,9.298,650000.0
2006-02-17 18:56:00,9.314,9.371,9.314,9.321,250000.0
2006-02-17 18:57:00,9.371,9.371,9.209,9.341,500000.0
2006-02-17 18:58:00,9.34,9.394,9.276,9.367,500000.0
2006-02-17 18:59:00,9.31,9.369,9.31,9.333,600000.0
2006-02-17 19:00:00,9.307,9.371,9.24,9.271,600000.0
2006-02-17 19:01:00,9.383,9.415,9.29,9.363,800000.0
2006-02-17 19:02:00,9.336,9.388,9.268,9.363,500000.0
2006-02-17 19:03:00,9.369,9.369,9.299,9.299,350000.0
2006-02-17 19:04:00,9.325,9.388,9.265,9.279,450000.0
2006-02-17 19:05:00,9.389,9.389,9.289,9.372,550000.0
2006-02-17 19:07:00,9.302,9.328,9.226,9.269,400000.0
2006-02-17 19:08:00,9.268,9.361,9.261,9.261,350000.0
2006-02-17 19:09:00,9.259,9.413,9.254,9.32,500000.0
2006-02-17 19:10:00,9.332,9.384,9.248,9.248,350000.0
2006-02-17 19:11:00,9.324,9.369,9.255,9.363,400000.0
2006-02-17 19:12:00,9.267,9.372,9.267,9.338,350000.0
2006-02-17 19:15:00,9.256,9.346,9.224,9.346,500000.0
2006-02-17 19:16:00,9.354,9.354,9.28,9.313,350000.0
2006-02-17 19:17:00,9.324,9.326,9.324,9.326,100000.0
2006-02-17 19:18:00,9.227,9.351,9.227,9.304,350000.0
2006-02-17 19:24:00,9.238,9.378,9.235,9.265,500000.0
2006-02-17 19:27:00,9.328,9.348,9.255,9.299,350000.0
2006-02-17 19:33:00,9.345,9.345,9.253,9.289,200000.0
2006-02-17 19:38:00,9.337,9.337,9.236,9.275,200000.0
2006-02-17 19:45:00,9.355,9.367,9.269,9.269,300000.0
2006-02-17 19:46:00,9.341,9.341,9.247,9.247,100000.0
2006-02-17 19:50:00,9.346,9.346,9.262,9.295,200000.0
2006-02-17 20:09:00,9.357,9.357,9.272,9.305,200000.0
2006-02-17 20:11:00,9.381,9.381,9.234,9.27,450000.0
2006-02-17 20:19:00,9.345,9.345,9.253,9.289,200000.0
2006-02-17 20:24:00,9.357,9.357,9.273,9.305,200000.0
2006-02-17 20:27:00,9.346,9.361,9.281,9.335,350000.0
2006-02-17 20:31:00,9.356,9.356,9.272,9.305,200000.0
2006-02-17 20:37:00,9.346,9.346,9.245,9.285,200000.0
2006-02-17 20:54:00,9.335,9.335,9.235,9.273,200000.0
2006-02-17 20:57:00,9.346,9.346,9.262,9.295,200000.0
2006-02-17 21:07:00,9.355,9.355,9.271,9.304,200000.0
2006-02-17 21:14:00,9.352,9.365,9.255,9.294,300000.0
2006-02-17 21:22:00,9.264,9.352,9.264,9.302,250000.0
2006-02-17 21:30:00,9.275,9.389,9.275,9.389,150000.0
2006-02-17 21:39:00,9.356,9.356,9.272,9.305,200000.0
2006-02-17 22:02:00,9.345,9.345,9.245,9.285,200000.0
2006-02-17 22:05:00,9.353,9.353,9.27,9.303,200000.0
2006-02-17 22:16:00,9.349,9.352,9.241,9.329,400000.0
2006-02-17 22:21:00,9.357,9.357,9.272,9.305,200000.0
2006-02-17 22:23:00,9.289,9.359,9.288,9.34,250000.0
2006-02-17 22:27:00,9.357,9.357,9.272,9.305,200000.0
2006-02-17 22:33:00,9.278,9.341,9.277,9.341,150000.0
2006-02-17 22:43:00,9.323,9.323,9.259,9.287,200000.0
2006-02-17 23:16:00,9.32,9.324,9.32,9.324,100000.0
2006-02-17 23:25:00,9.342,9.375,9.29,9.35,400000.0
2006-02-17 23:42:00,9.278,9.35,9.27,9.35,400000.0
2006-02-17 23:47:00,9.353,9.353,9.27,9.303,200000.0
2006-02-17 23:57:00,9.351,9.351,9.255,9.294,350000.0
2006-02-20 00:00:00,9.41,9.6,9.4,9.51,250000.0
2006-02-20 00:13:00,9.333,9.352,9.276,9.349,250000.0
2006-02-20 00:16:00,9.274,9.351,9.274,9.348,150000.0
2006-02-20 00:22:00,9.347,9.347,9.263,9.295,200000.0
2006-02-20 00:34:00,9.356,9.356,9.272,9.304,200000.0
2006-02-20 00:38:00,9.333,9.333,9.261,9.261,250000.0
2006-02-20 00:39:00,9.327,9.343,9.327,9.343,100000.0
2006-02-20 00:45:00,9.345,9.345,9.253,9.289,200000.0
2006-02-20 01:03:00,9.333,9.333,9.235,9.273,200000.0
2006-02-20 01:05:00,9.343,9.343,9.26,9.293,200000.0
2006-02-20 01:13:00,9.337,9.337,9.236,9.275,200000.0
2006-02-20 01:17:00,9.345,9.345,9.253,9.289,200000.0
2006-02-20 01:27:00,9.356,9.356,9.272,9.304,200000.0
2006-02-20 02:00:00,9.367,9.367,9.283,9.315,200000.0
2006-02-20 02:05:00,9.301,9.427,9.301,9.388,300000.0
2006-02-20 02:06:00,9.343,9.376,9.343,9.376,200000.0
2006-02-20 02:07:00,9.324,9.378,9.315,9.315,200000.0
2006-02-20 02:09:00,9.365,9.365,9.286,9.322,200000.0
2006-02-20 02:11:00,9.365,9.365,9.265,9.304,200000.0
2006-02-20 02:12:00,9.275,9.336,9.275,9.336,100000.0
2006-02-20 02:13:00,9.265,9.335,9.244,9.334,300000.0
2006-02-20 02:16:00,9.335,9.44,9.329,9.329,400000.0
2006-02-20 02:17:00,9.387,9.444,9.324,9.425,250000.0
2006-02-20 02:18:00,9.344,9.428,9.344,9.428,150000.0
2006-02-20 02:25:00,9.368,9.461,9.368,9.461,200000.0
2006-02-20 02:26:00,9.361,9.467,9.355,9.423,500000.0
2006-02-20 02:27:00,9.346,9.453,9.338,9.4,650000.0
2006-02-20 02:28:00,9.377,9.495,9.377,9.474,400000.0
2006-02-20 02:29:00,9.467,9.486,9.437,9.448,350000.0
2006-02-20 02:30:00,9.36,9.477,9.36,9.474,350000.0
2006-02-20 02:31:00,9.389,9.459,9.337,9.459,350000.0
2006-02-20 02:32:00,9.405,9.487,9.371,9.371,500000.0
2006-02-20 02:33:00,9.46,9.502,9.393,9.462,350000.0
2006-02-20 02:43:00,9.421,9.478,9.346,9.478,350000.0
2006-02-20 02:57:00,9.44,9.46,9.334,9.373,300000.0
2006-02-20 02:58:00,9.458,9.458,9.37,9.39,400000.0
2006-02-20 03:00:00,9.454,9.454,9.429,9.429,100000.0
2006-02-20 03:05:00,9.414,9.447,9.334,9.447,750000.0
2006-02-20 03:06:00,9.335,9.442,9.326,9.417,500000.0
2006-02-20 03:09:00,9.421,9.421,9.277,9.348,600000.0
2006-02-20 03:10:00,9.318,9.454,9.318,9.369,300000.0
2006-02-20 03:12:00,9.316,9.424,9.316,9.424,250000.0
2006-02-20 03:15:00,9.407,9.433,9.345,9.433,400000.0
2006-02-20 03:17:00,9.354,9.453,9.327,9.371,400000.0
2006-02-20 03:20:00,9.473,9.531,9.37,9.37,550000.0
2006-02-20 03:21:00,9.452,9.475,9.452,9.475,100000.0
2006-02-20 03:22:00,9.387,9.475,9.327,9.38,300000.0
2006-02-20 03:26:00,9.442,9.442,9.309,9.346,250000.0
2006-02-20 03:27:00,9.327,9.425,9.317,9.334,550000.0
2006-02-20 03:28:00,9.313,9.403,9.31,9.398,350000.0
2006-02-20 03:29:00,9.362,9.402,9.319,9.386,550000.0
2006-02-20 03:31:00,9.373,9.452,9.334,9.339,500000.0
2006-02-20 03:34:00,9.302,9.412,9.291,9.386,700000.0
2006-02-20 03:36:00,9.406,9.441,9.312,9.402,650000.0
2006-02-20 03:38:00,9.436,9.436,9.323,9.421,550000.0
2006-02-20 03:39:00,9.325,9.431,9.325,9.406,400000.0
2006-02-20 03:40:00,9.323,9.415,9.292,9.378,500000.0
2006-02-20 03:41:00,9.408,9.453,9.334,9.404,550000.0
2006-02-20 03:42:00,9.335,9.482,9.335,9.388,500000.0
2006-02-20 03:45:00,9.387,9.419,9.338,9.408,350000.0
2006-02-20 03:46:00,9.417,9.447,9.399,9.415,400000.0
2006-02-20 03:50:00,9.361,9.456,9.354,9.37,350000.0
2006-02-20 03:51:00,9.358,9.394,9.321,9.394,150000.0
2006-02-20 03:53:00,9.358,9.381,9.323,9.323,200000.0
2006-02-20 03:54:00,9.359,9.391,9.343,9.381,400000.0
2006-02-20 03:56:00,9.369,9.369,9.369,9.369,50000.0
2006-02-20 03:57:00,9.334,9.334,9.328,9.328,100000.0
2006-02-20 03:58:00,9.421,9.489,9.352,9.425,600000.0
2006-02-20 03:59:00,9.399,9.424,9.336,9.336,300000.0
2006-02-20 04:01:00,9.313,9.44,9.313,9.332,500000.0
2006-02-20 04:02:00,9.417,9.446,9.348,9.446,300000.0
2006-02-20 04:05:00,9.415,9.415,9.316,9.354,200000.0
2006-02-20 04:16:00,9.416,9.463,9.33,9.367,250000.0
2006-02-20 04:22:00,9.356,9.417,9.337,9.375,300000.0
2006-02-20 04:23:00,9.423,9.445,9.337,9.415,300000.0
2006-02-20 04:26:00,9.315,9.353,9.315,9.353,100000.0
2006-02-20 04:30:00,9.427,9.427,9.343,9.375,200000.0
2006-02-20 04:36:00,9.413,9.413,9.314,9.353,200000.0
2006-02-20 04:42:00,9.424,9.424,9.34,9.373,200000.0
2006-02-20 04:46:00,9.477,9.482,9.365,9.432,650000.0
2006-02-20 04:49:00,9.427,9.427,9.321,9.362,300000.0
2006-02-20 04:50:00,9.426,9.426,9.385,9.385,100000.0
2006-02-20 05:20:00,9.346,9.451,9.304,9.421,250000.0
2006-02-20 05:21:00,9.389,9.402,9.293,9.394,400000.0
2006-02-20 05:26:00,9.414,9.414,9.315,9.353,200000.0
2006-02-20 05:30:00,9.416,9.426,9.378,9.426,150000.0
2006-02-20 05:37:00,9.437,9.437,9.353,9.385,200000.0
2006-02-20 05:40:00,9.337,9.424,9.337,9.38,200000.0
2006-02-20 05:41:00,9.409,9.433,9.351,9.392,500000.0
2006-02-20 05:43:00,9.422,9.457,9.326,9.326,350000.0
2006-02-20 05:45:00,9.408,9.456,9.344,9.456,250000.0
2006-02-20 05:46:00,9.403,9.429,9.317,9.367,400000.0
2006-02-20 05:47:00,9.438,9.438,9.36,9.398,250000.0
2006-02-20 05:48:00,9.452,9.452,9.382,9.389,200000.0
2006-02-20 05:49:00,9.358,9.475,9.358,9.358,300000.0
2006-02-20 05:51:00,9.397,9.431,9.359,9.414,450000.0
2006-02-20 05:55:00,9.37,9.422,9.32,9.363,350000.0
2006-02-20 05:56:00,9.429,9.429,9.312,9.391,350000.0
2006-02-20 06:01:00,9.36,9.415,9.36,9.415,100000.0
2006-02-20 06:02:00,9.45,9.45,9.316,9.424,250000.0
2006-02-20 06:03:00,9.426,9.433,9.339,9.339,150000.0
2006-02-20 06:04:00,9.408,9.423,9.309,9.35,400000.0
2006-02-20 06:06:00,9.36,9.423,9.311,9.314,400000.0
2006-02-20 06:07:00,9.416,9.416,9.336,9.408,200000.0
2006-02-20 06:08:00,9.41,9.418,9.307,9.415,400000.0
2006-02-20 06:33:00,9.331,9.45,9.331,9.41,350000.0
2006-02-20 06:34:00,9.395,9.395,9.287,9.379,200000.0
2006-02-20 06:53:00,9.355,9.43,9.334,9.334,300000.0
2006-02-20 06:56:00,9.404,9.404,9.32,9.353,200000.0
2006-02-20 06:58:00,9.392,9.392,9.293,9.333,200000.0
2006-02-20 07:02:00,9.405,9.405,9.326,9.361,200000.0
2006-02-20 07:04:00,9.411,9.429,9.368,9.429,250000.0
2006-02-20 07:05:00,9.341,9.427,9.341,9.349,200000.0
2006-02-20 07:11:00,9.425,9.425,9.341,9.374,200000.0
2006-02-20 07:14:00,9.371,9.425,9.371,9.409,350000.0
2006-02-20 07:26:00,9.326,9.451,9.309,9.451,350000.0
2006-02-20 07:31:00,9.426,9.434,9.426,9.434,100000.0
2006-02-20 07:36:00,9.408,9.515,9.408,9.424,500000.0
2006-02-20 07:38:00,9.436,9.436,9.329,9.4,400000.0
2006-02-20 07:40:00,9.392,9.432,9.314,9.432,450000.0
2006-02-20 07:41:00,9.427,9.427,9.309,9.309,250000.0
2006-02-20 07:56:00,9.45,9.477,9.358,9.358,450000.0
2006-02-20 07:57:00,9.382,9.385,9.315,9.385,350000.0
2006-02-20 08:00:00,9.44,9.483,9.364,9.366,550000.0
2006-02-20 08:01:00,9.379,9.452,9.309,9.309,350000.0
2006-02-20 08:02:00,9.328,9.448,9.301,9.377,750000.0
2006-02-20 08:03:00,9.337,9.423,9.337,9.422,450000.0
2006-02-20 08:04:00,9.38,9.477,9.34,9.34,300000.0
2006-02-20 08:05:00,9.381,9.48,9.348,9.39,550000.0
2006-02-20 08:06:00,9.353,9.442,9.34,9.383,400000.0
2006-02-20 08:07:00,9.467,9.476,9.356,9.476,500000.0
2006-02-20 08:08:00,9.409,9.483,9.347,9.37,650000.0
2006-02-20 08:11:00,9.499,9.499,9.352,9.489,550000.0
2006-02-20 08:13:00,9.457,9.467,9.337,9.361,400000.0
2006-02-20 08:14:00,9.365,9.482,9.365,9.371,400000.0
2006-02-20 08:17:00,9.386,9.48,9.373,9.448,650000.0
2006-02-20 08:18:00,9.432,9.484,9.366,9.44,550000.0
2006-02-20 08:19:00,9.375,9.437,9.375,9.391,250000.0
2006-02-20 08:20:00,9.483,9.494,9.369,9.447,550000.0
2006-02-20 08:21:00,9.379,9.493,9.351,9.408,550000.0
2006-02-20 08:22:00,9.356,9.458,9.35,9.366,350000.0
2006-02-20 08:23:00,9.44,9.502,9.358,9.474,450000.0
2006-02-20 08:24:00,9.466,9.466,9.368,9.368,250000.0
2006-02-20 08:25:00,9.354,9.48,9.354,9.451,350000.0
2006-02-20 08:26:00,9.442,9.442,9.331,9.441,500000.0
2006-02-20 08:27:00,9.357,9.464,9.357,9.464,400000.0
2006-02-20 08:29:00,9.366,9.436,9.328,9.429,400000.0
2006-02-20 08:30:00,9.429,9.456,9.36,9.411,400000.0
2006-02-20 08:31:00,9.352,9.413,9.34,9.374,400000.0
2006-02-20 08:36:00,9.425,9.448,9.334,9.364,500000.0
2006-02-20 08:37:00,9.412,9.462,9.369,9.419,550000.0
2006-02-20 08:39:00,9.381,9.441,9.33,9.33,250000.0
2006-02-20 08:40:00,9.406,9.456,9.376,9.426,250000.0
2006-02-20 08:41:00,9.432,9.486,9.407,9.407,350000.0
2006-02-20 08:42:00,9.459,9.459,9.327,9.42,450000.0
2006-02-20 08:44:00,9.402,9.451,9.389,9.45,350000.0
2006-02-20 08:45:00,9.446,9.448,9.381,9.381,350000.0
2006-02-20 08:46:00,9.472,9.487,9.355,9.448,500000.0
2006-02-20 08:51:00,9.456,9.506,9.387,9.431,350000.0
2006-02-20 08:52:00,9.387,9.495,9.384,9.458,450000.0
2006-02-20 08:56:00,9.39,9.47,9.345,9.423,550000.0
2006-02-20 08:57:00,9.432,9.482,9.362,9.437,550000.0
2006-02-20 08:58:00,9.498,9.499,9.395,9.45,200000.0
2006-02-20 09:03:00,9.385,9.442,9.337,9.337,300000.0
2006-02-20 09:06:00,9.409,9.46,9.364,9.409,350000.0
2006-02-20 09:10:00,9.454,9.458,9.34,9.451,350000.0
2006-02-20 09:11:00,9.452,9.456,9.372,9.396,550000.0
2006-02-20 09:13:00,9.415,9.489,9.383,9.489,450000.0
2006-02-20 09:14:00,9.459,9.493,9.398,9.399,500000.0
2006-02-20 09:15:00,9.417,9.482,9.377,9.429,350000.0
2006-02-20 09:16:00,9.387,9.479,9.35,9.377,350000.0
2006-02-20 09:17:00,9.489,9.489,9.357,9.448,550000.0
2006-02-20 09:19:00,9.484,9.491,9.382,9.488,450000.0
2006-02-20 09:21:00,9.426,9.497,9.379,9.497,550000.0
2006-02-20 09:25:00,9.432,9.525,9.417,9.445,750000.0
2006-02-20 09:26:00,9.488,9.497,9.37,9.46,500000.0
2006-02-20 09:27:00,9.452,9.452,9.299,9.419,800000.0
2006-02-20 09:29:00,9.472,9.495,9.35,9.468,350000.0
2006-02-20 09:31:00,9.444,9.444,9.358,9.423,400000.0
2006-02-20 09:33:00,9.446,9.484,9.343,9.484,450000.0
2006-02-20 09:34:00,9.438,9.47,9.345,9.455,300000.0
2006-02-20 09:35:00,9.388,9.502,9.388,9.485,350000.0
2006-02-20 09:36:00,9.422,9.507,9.354,9.354,500000.0
2006-02-20 09:37:00,9.434,9.478,9.346,9.444,400000.0
2006-02-20 09:38:00,9.402,9.475,9.355,9.468,450000.0
2006-02-20 09:40:00,9.372,9.46,9.331,9.332,550000.0
2006-02-20 09:41:00,9.421,9.471,9.36,9.36,350000.0
2006-02-20 09:42:00,9.46,9.494,9.394,9.408,400000.0
2006-02-20 09:44:00,9.392,9.475,9.348,9.403,550000.0
2006-02-20 09:45:00,9.442,9.491,9.349,9.47,250000.0
2006-02-20 09:47:00,9.388,9.48,9.388,9.46,300000.0
2006-02-20 09:48:00,9.486,9.486,9.337,9.387,450000.0
2006-02-20 09:49:00,9.4,9.451,9.324,9.388,350000.0
2006-02-20 09:51:00,9.461,9.461,9.366,9.393,350000.0
2006-02-20 09:53:00,9.375,9.501,9.357,9.357,400000.0
2006-02-20 09:54:00,9.471,9.492,9.357,9.457,350000.0
2006-02-20 09:55:00,9.437,9.478,9.338,9.381,400000.0
2006-02-20 09:56:00,9.377,9.473,9.345,9.466,400000.0
2006-02-20 09:57:00,9.377,9.457,9.36,9.452,500000.0
2006-02-20 09:58:00,9.354,9.45,9.32,9.412,400000.0
2006-02-20 10:02:00,9.324,9.433,9.324,9.428,350000.0
2006-02-20 10:03:00,9.434,9.459,9.351,9.373,400000.0
2006-02-20 10:04:00,9.44,9.448,9.357,9.387,400000.0
2006-02-20 10:07:00,9.403,9.419,9.318,9.361,400000.0
2006-02-20 10:08:00,9.482,9.482,9.353,9.476,300000.0
2006-02-20 10:10:00,9.464,9.489,9.37,9.466,550000.0
2006-02-20 10:11:00,9.487,9.524,9.367,9.367,500000.0
2006-02-20 10:13:00,9.394,9.451,9.319,9.345,500000.0
2006-02-20 10:16:00,9.315,9.471,9.315,9.426,400000.0
2006-02-20 10:20:00,9.392,9.476,9.368,9.368,550000.0
2006-02-20 10:21:00,9.443,9.497,9.433,9.479,400000.0
2006-02-20 10:22:00,9.357,9.488,9.357,9.411,400000.0
2006-02-20 10:23:00,9.459,9.47,9.313,9.425,450000.0
2006-02-20 10:27:00,9.468,9.498,9.396,9.498,450000.0
2006-02-20 10:28:00,9.497,9.497,9.385,9.406,350000.0
2006-02-20 10:29:00,9.491,9.503,9.361,9.461,900000.0
2006-02-20 10:30:00,9.402,9.451,9.329,9.374,400000.0
2006-02-20 10:33:00,9.459,9.491,9.368,9.465,400000.0
2006-02-20 10:34:00,9.475,9.475,9.319,9.429,500000.0
2006-02-20 10:35:00,9.376,9.476,9.371,9.409,400000.0
2006-02-20 10:37:00,9.481,9.49,9.346,9.385,400000.0
2006-02-20 10:38:00,9.33,9.469,9.33,9.442,400000.0
2006-02-20 10:43:00,9.424,9.471,9.314,9.332,400000.0
2006-02-20 10:44:00,9.407,9.437,9.3,9.413,900000.0
2006-02-20 10:46:00,9.44,9.49,9.384,9.49,400000.0
2006-02-20 10:54:00,9.442,9.446,9.338,9.338,400000.0
2006-02-20 10:55:00,9.426,9.44,9.311,9.421,800000.0
2006-02-20 10:57:00,9.45,9.521,9.377,9.456,450000.0
2006-02-20 10:59:00,9.459,9.474,9.33,9.33,450000.0
2006-02-20 11:00:00,9.385,9.464,9.316,9.353,350000.0
2006-02-20 11:01:00,9.328,9.473,9.318,9.418,500000.0
2006-02-20 11:03:00,9.406,9.515,9.368,9.4,550000.0
2006-02-20 11:05:00,9.345,9.482,9.345,9.366,550000.0
2006-02-20 11:06:00,9.445,9.478,9.349,9.349,350000.0
2006-02-20 11:07:00,9.397,9.428,9.307,9.428,450000.0
2006-02-20 11:08:00,9.366,9.461,9.337,9.461,350000.0
2006-02-20 11:09:00,9.462,9.462,9.356,9.457,500000.0
2006-02-20 11:10:00,9.352,9.492,9.352,9.415,400000.0
2006-02-20 11:13:00,9.457,9.496,9.384,9.488,500000.0
2006-02-20 11:15:00,9.358,9.473,9.349,9.392,400000.0
2006-02-20 11:16:00,9.397,9.475,9.397,9.475,500000.0
2006-02-20 11:17:00,9.475,9.476,9.366,9.476,350000.0
2006-02-20 11:19:00,9.36,9.486,9.302,9.486,550000.0
2006-02-20 11:20:00,9.452,9.482,9.359,9.391,400000.0
2006-02-20 11:22:00,9.481,9.529,9.366,9.366,400000.0
2006-02-20 11:23:00,9.376,9.513,9.376,9.4,500000.0
2006-02-20 11:25:00,9.383,9.494,9.357,9.357,550000.0
2006-02-20 11:27:00,9.361,9.47,9.361,9.47,500000.0
2006-02-20 11:28:00,9.352,9.438,9.328,9.434,350000.0
2006-02-20 11:30:00,9.53,9.578,9.418,9.418,500000.0
2006-02-20 11:31:00,9.486,9.503,9.397,9.464,350000.0
2006-02-20 11:32:00,9.447,9.462,9.381,9.381,450000.0
2006-02-20 11:33:00,9.377,9.499,9.377,9.456,350000.0
2006-02-20 11:34:00,9.473,9.508,9.402,9.467,400000.0
2006-02-20 11:41:00,9.381,9.467,9.381,9.402,350000.0
2006-02-20 11:43:00,9.477,9.492,9.383,9.492,350000.0
2006-02-20 11:44:00,9.501,9.512,9.387,9.476,450000.0
2006-02-20 11:48:00,9.458,9.498,9.402,9.482,400000.0
2006-02-20 11:50:00,9.441,9.494,9.374,9.494,350000.0
2006-02-20 11:51:00,9.346,9.452,9.331,9.452,450000.0
2006-02-20 11:52:00,9.413,9.499,9.363,9.499,450000.0
2006-02-20 11:53:00,9.348,9.457,9.348,9.386,400000.0
2006-02-20 11:54:00,9.504,9.514,9.414,9.467,550000.0
2006-02-20 11:56:00,9.444,9.491,9.414,9.416,350000.0
2006-02-20 11:58:00,9.443,9.494,9.358,9.494,350000.0
2006-02-20 11:59:00,9.466,9.503,9.381,9.432,450000.0
2006-02-20 12:01:00,9.489,9.492,9.384,9.399,500000.0
2006-02-20 12:02:00,9.463,9.498,9.37,9.37,400000.0
2006-02-20 12:05:00,9.455,9.5,9.363,9.407,350000.0
2006-02-20 12:06:00,9.478,9.483,9.412,9.483,350000.0
2006-02-20 12:08:00,9.489,9.523,9.403,9.523,450000.0
2006-02-20 12:09:00,9.415,9.518,9.408,9.435,350000.0
2006-02-20 12:10:00,9.48,9.52,9.414,9.448,400000.0
2006-02-20 12:11:00,9.43,9.47,9.371,9.371,450000.0
2006-02-20 12:12:00,9.358,9.498,9.358,9.378,350000.0
2006-02-20 12:13:00,9.479,9.543,9.423,9.485,400000.0
2006-02-20 12:14:00,9.477,9.487,9.337,9.376,550000.0
2006-02-20 12:15:00,9.42,9.504,9.363,9.415,400000.0
2006-02-20 12:16:00,9.446,9.52,9.404,9.457,400000.0
2006-02-20 12:17:00,9.504,9.536,9.492,9.522,400000.0
2006-02-20 12:18:00,9.489,9.489,9.39,9.399,450000.0
2006-02-20 12:19:00,9.436,9.514,9.371,9.398,450000.0
2006-02-20 12:21:00,9.494,9.53,9.408,9.495,500000.0
2006-02-20 12:25:00,9.52,9.52,9.41,9.496,450000.0
2006-02-20 12:26:00,9.49,9.49,9.361,9.423,450000.0
2006-02-20 12:29:00,9.489,9.53,9.382,9.393,500000.0
2006-02-20 12:31:00,9.491,9.491,9.411,9.468,350000.0
2006-02-20 12:32:00,9.365,9.487,9.365,9.372,300000.0
2006-02-20 12:33:00,9.393,9.521,9.387,9.416,500000.0
2006-02-20 12:34:00,9.378,9.49,9.37,9.37,450000.0
2006-02-20 12:35:00,9.51,9.513,9.389,9.389,350000.0
2006-02-20 12:36:00,9.506,9.506,9.381,9.475,350000.0
2006-02-20 12:38:00,9.485,9.511,9.393,9.454,450000.0
2006-02-20 12:39:00,9.464,9.509,9.366,9.464,450000.0
2006-02-20 12:40:00,9.452,9.515,9.395,9.435,450000.0
2006-02-20 12:41:00,9.47,9.502,9.384,9.502,450000.0
2006-02-20 12:42:00,9.376,9.474,9.363,9.474,550000.0
2006-02-20 12:44:00,9.483,9.532,9.412,9.434,450000.0
2006-02-20 12:45:00,9.448,9.519,9.395,9.456,400000.0
2006-02-20 12:46:00,9.435,9.578,9.423,9.423,500000.0
2006-02-20 12:47:00,9.456,9.556,9.399,9.484,350000.0
2006-02-20 12:48:00,9.443,9.551,9.393,9.518,550000.0
2006-02-20 12:49:00,9.501,9.585,9.445,9.445,450000.0
2006-02-20 12:50:00,9.499,9.569,9.458,9.466,400000.0
2006-02-20 12:51:00,9.452,9.571,9.452,9.554,500000.0
2006-02-20 12:52:00,9.477,9.554,9.43,9.536,500000.0
2006-02-20 12:53:00,9.443,9.556,9.443,9.532,500000.0
2006-02-20 12:55:00,9.478,9.545,9.434,9.545,450000.0
2006-02-20 12:56:00,9.528,9.563,9.444,9.447,450000.0
2006-02-20 12:57:00,9.504,9.539,9.394,9.394,400000.0
2006-02-20 12:58:00,9.426,9.53,9.381,9.42,400000.0
2006-02-20 12:59:00,9.484,9.521,9.432,9.521,450000.0
2006-02-20 13:00:00,9.499,9.533,9.402,9.464,500000.0
2006-02-20 13:02:00,9.439,9.533,9.439,9.476,400000.0
2006-02-20 13:03:00,9.474,9.548,9.418,9.418,450000.0
2006-02-20 13:04:00,9.479,9.549,9.423,9.434,450000.0
2006-02-20 13:06:00,9.528,9.528,9.376,9.481,450000.0
2006-02-20 13:07:00,9.54,9.558,9.421,9.472,500000.0
2006-02-20 13:08:00,9.448,9.537,9.423,9.423,400000.0
2006-02-20 13:10:00,9.476,9.528,9.393,9.416,500000.0
2006-02-20 13:11:00,9.412,9.509,9.412,9.492,400000.0
2006-02-20 13:12:00,9.517,9.517,9.393,9.398,550000.0
2006-02-20 13:15:00,9.43,9.514,9.37,9.468,400000.0
2006-02-20 13:16:00,9.483,9.483,9.391,9.479,350000.0
2006-02-20 13:18:00,9.376,9.522,9.376,9.505,400000.0
2006-02-20 13:19:00,9.435,9.505,9.365,9.386,400000.0
2006-02-20 13:20:00,9.406,9.481,9.371,9.445,500000.0
2006-02-20 13:21:00,9.385,9.49,9.385,9.398,350000.0
2006-02-20 13:23:00,9.436,9.494,9.369,9.392,350000.0
2006-02-20 13:24:00,9.49,9.517,9.399,9.437,450000.0
2006-02-20 13:25:00,9.506,9.527,9.435,9.527,350000.0
2006-02-20 13:26:00,9.45,9.551,9.404,9.453,550000.0
2006-02-20 13:27:00,9.432,9.518,9.432,9.492,500000.0
2006-02-20 13:28:00,9.49,9.528,9.404,9.439,400000.0
2006-02-20 13:29:00,9.516,9.516,9.361,9.477,350000.0
2006-02-20 13:30:00,9.517,9.517,9.396,9.416,450000.0
2006-02-20 13:35:00,9.46,9.494,9.396,9.396,400000.0
2006-02-20 13:37:00,9.406,9.479,9.382,9.474,350000.0
2006-02-20 13:39:00,9.491,9.518,9.406,9.483,500000.0
2006-02-20 13:40:00,9.483,9.517,9.399,9.515,350000.0
2006-02-20 13:41:00,9.425,9.557,9.425,9.522,400000.0
2006-02-20 13:43:00,9.496,9.522,9.397,9.496,500000.0
2006-02-20 13:44:00,9.42,9.525,9.401,9.442,350000.0
2006-02-20 13:45:00,9.392,9.495,9.351,9.495,400000.0
2006-02-20 13:46:00,9.454,9.532,9.414,9.47,450000.0
2006-02-20 13:48:00,9.472,9.493,9.369,9.473,400000.0
2006-02-20 13:51:00,9.508,9.508,9.384,9.384,350000.0
2006-02-20 13:54:00,9.452,9.514,9.402,9.504,400000.0
2006-02-20 13:56:00,9.514,9.588,9.402,9.402,400000.0
2006-02-20 13:58:00,9.39,9.514,9.39,9.514,350000.0
2006-02-20 13:59:00,9.447,9.566,9.447,9.45,500000.0
2006-02-20 14:00:00,9.477,9.477,9.371,9.424,350000.0
2006-02-20 14:01:00,9.461,9.497,9.377,9.497,400000.0
2006-02-20 14:02:00,9.499,9.499,9.374,9.44,350000.0
2006-02-20 14:03:00,9.446,9.47,9.376,9.47,350000.0
2006-02-20 14:04:00,9.394,9.499,9.394,9.499,350000.0
2006-02-20 14:05:00,9.481,9.524,9.38,9.42,500000.0
2006-02-20 14:06:00,9.48,9.491,9.385,9.468,350000.0
2006-02-20 14:07:00,9.446,9.488,9.354,9.456,400000.0
2006-02-20 14:08:00,9.44,9.5,9.403,9.453,400000.0
2006-02-20 14:09:00,9.36,9.499,9.355,9.402,550000.0
2006-02-20 14:10:00,9.386,9.49,9.386,9.437,350000.0
2006-02-20 14:11:00,9.451,9.515,9.411,9.515,400000.0
2006-02-20 14:12:00,9.535,9.557,9.506,9.557,450000.0
2006-02-20 14:13:00,9.493,9.493,9.356,9.387,350000.0
2006-02-20 14:14:00,9.395,9.53,9.392,9.429,500000.0
2006-02-20 14:19:00,9.468,9.482,9.321,9.463,500000.0
2006-02-20 14:20:00,9.378,9.478,9.378,9.387,350000.0
2006-02-20 14:21:00,9.376,9.484,9.35,9.427,450000.0
2006-02-20 14:23:00,9.419,9.503,9.419,9.436,400000.0
2006-02-20 14:24:00,9.498,9.501,9.421,9.493,400000.0
2006-02-20 14:25:00,9.412,9.461,9.38,9.4,350000.0
2006-02-20 14:26:00,9.431,9.519,9.393,9.437,350000.0
2006-02-20 14:27:00,9.456,9.502,9.388,9.502,400000.0
2006-02-20 14:28:00,9.453,9.469,9.36,9.422,400000.0
2006-02-20 14:29:00,9.42,9.478,9.347,9.441,350000.0
2006-02-20 14:31:00,9.395,9.507,9.389,9.476,400000.0
2006-02-20 14:34:00,9.386,9.51,9.386,9.431,450000.0
2006-02-20 14:38:00,9.446,9.506,9.422,9.467,400000.0
2006-02-20 14:41:00,9.376,9.479,9.367,9.444,550000.0
2006-02-20 14:49:00,9.515,9.587,9.406,9.406,500000.0
2006-02-20 14:57:00,9.498,9.499,9.399,9.482,450000.0
2006-02-20 14:59:00,9.431,9.492,9.357,9.492,550000.0
2006-02-20 15:00:00,9.36,9.521,9.36,9.402,450000.0
2006-02-20 15:01:00,9.435,9.454,9.342,9.432,450000.0
2006-02-20 15:02:00,9.369,9.476,9.318,9.417,450000.0
2006-02-20 15:03:00,9.46,9.496,9.361,9.496,500000.0
2006-02-20 15:04:00,9.402,9.487,9.332,9.376,550000.0
2006-02-20 15:07:00,9.401,9.53,9.395,9.471,350000.0
2006-02-20 15:08:00,9.359,9.491,9.356,9.444,500000.0
2006-02-20 15:10:00,9.4,9.494,9.357,9.383,400000.0
2006-02-20 15:11:00,9.387,9.493,9.359,9.375,500000.0
2006-02-20 15:13:00,9.458,9.47,9.35,9.47,400000.0
2006-02-20 15:14:00,9.479,9.479,9.405,9.459,150000.0
2006-02-20 15:15:00,9.357,9.478,9.35,9.425,400000.0
2006-02-20 15:17:00,9.438,9.511,9.374,9.441,450000.0
2006-02-20 15:18:00,9.476,9.476,9.324,9.393,400000.0
2006-02-20 15:19:00,9.423,9.476,9.395,9.443,450000.0
2006-02-20 15:20:00,9.407,9.471,9.386,9.471,400000.0
2006-02-20 15:21:00,9.45,9.487,9.382,9.487,250000.0
2006-02-20 15:22:00,9.437,9.483,9.403,9.447,450000.0
2006-02-20 15:23:00,9.398,9.478,9.398,9.46,400000.0
2006-02-20 15:24:00,9.458,9.489,9.374,9.471,350000.0
2006-02-20 15:25:00,9.482,9.493,9.374,9.448,350000.0
2006-02-20 15:28:00,9.391,9.497,9.391,9.455,350000.0
2006-02-20 15:29:00,9.41,9.507,9.409,9.452,350000.0
2006-02-20 15:30:00,9.453,9.484,9.353,9.402,450000.0
2006-02-20 15:31:00,9.399,9.487,9.383,9.395,500000.0
2006-02-20 15:32:00,9.388,9.463,9.339,9.463,450000.0
2006-02-20 15:33:00,9.451,9.458,9.363,9.458,400000.0
2006-02-20 15:34:00,9.373,9.498,9.347,9.347,400000.0
2006-02-20 15:35:00,9.422,9.481,9.397,9.424,400000.0
2006-02-20 15:36:00,9.448,9.518,9.39,9.487,550000.0
2006-02-20 15:37:00,9.376,9.508,9.374,9.446,400000.0
2006-02-20 15:38:00,9.418,9.51,9.412,9.412,450000.0
2006-02-20 15:39:00,9.367,9.494,9.363,9.463,550000.0
2006-02-20 15:40:00,9.381,9.474,9.366,9.382,450000.0
2006-02-20 15:41:00,9.368,9.485,9.368,9.454,400000.0
2006-02-20 15:42:00,9.485,9.485,9.357,9.388,350000.0
2006-02-20 15:43:00,9.417,9.467,9.362,9.364,450000.0
2006-02-20 15:44:00,9.478,9.507,9.403,9.489,350000.0
2006-02-20 15:45:00,9.503,9.514,9.414,9.497,450000.0
2006-02-20 15:46:00,9.402,9.508,9.387,9.404,400000.0
2006-02-20 15:47:00,9.474,9.515,9.363,9.374,550000.0
2006-02-20 15:48:00,9.406,9.463,9.375,9.392,350000.0
2006-02-20 15:49:00,9.459,9.508,9.437,9.508,350000.0
2006-02-20 15:53:00,9.469,9.493,9.381,9.452,500000.0
2006-02-20 15:55:00,9.369,9.496,9.369,9.476,500000.0
2006-02-20 15:59:00,9.506,9.506,9.395,9.419,450000.0
2006-02-20 16:03:00,9.49,9.496,9.375,9.435,450000.0
2006-02-20 16:04:00,9.359,9.476,9.347,9.453,550000.0
2006-02-20 16:05:00,9.483,9.526,9.382,9.464,400000.0
2006-02-20 16:07:00,9.433,9.528,9.432,9.432,500000.0
2006-02-20 16:09:00,9.42,9.538,9.42,9.527,350000.0
2006-02-20 16:10:00,9.484,9.492,9.393,9.486,500000.0
2006-02-20 16:12:00,9.416,9.485,9.395,9.433,350000.0
2006-02-20 16:14:00,9.507,9.507,9.364,9.431,500000.0
2006-02-20 16:15:00,9.49,9.501,9.374,9.374,350000.0
2006-02-20 16:16:00,9.448,9.524,9.401,9.469,550000.0
2006-02-20 16:17:00,9.478,9.532,9.396,9.396,350000.0
2006-02-20 16:18:00,9.521,9.538,9.416,9.511,400000.0
2006-02-20 16:19:00,9.39,9.51,9.39,9.51,100000.0
2006-02-20 16:20:00,9.501,9.521,9.4,9.4,550000.0
2006-02-20 16:21:00,9.408,9.498,9.359,9.472,500000.0
2006-02-20 16:22:00,9.464,9.464,9.365,9.418,450000.0
2006-02-20 16:24:00,9.442,9.49,9.342,9.483,550000.0
2006-02-20 16:27:00,9.502,9.502,9.426,9.431,250000.0
2006-02-20 16:28:00,9.455,9.509,9.406,9.509,400000.0
2006-02-20 16:32:00,9.515,9.515,9.393,9.472,400000.0
2006-02-20 16:33:00,9.392,9.497,9.392,9.42,350000.0
2006-02-20 16:34:00,9.463,9.52,9.417,9.509,350000.0
2006-02-20 16:35:00,9.417,9.519,9.396,9.423,500000.0
2006-02-20 16:36:00,9.482,9.51,9.42,9.42,500000.0
2006-02-20 16:38:00,9.34,9.502,9.34,9.382,450000.0
2006-02-20 16:40:00,9.46,9.501,9.367,9.437,400000.0
2006-02-20 16:50:00,9.453,9.453,9.34,9.453,300000.0
2006-02-20 16:52:00,9.378,9.479,9.354,9.479,450000.0
2006-02-20 16:53:00,9.387,9.45,9.344,9.395,350000.0
2006-02-20 16:55:00,9.459,9.488,9.365,9.412,550000.0
2006-02-20 16:58:00,9.386,9.491,9.381,9.445,500000.0
2006-02-20 16:59:00,9.415,9.512,9.396,9.399,400000.0
2006-02-20 17:00:00,9.477,9.477,9.339,9.34,350000.0
2006-02-20 17:01:00,9.388,9.477,9.327,9.377,500000.0
2006-02-20 17:02:00,9.404,9.482,9.399,9.43,400000.0
2006-02-20 17:03:00,9.392,9.462,9.36,9.422,500000.0
2006-02-20 17:04:00,9.382,9.491,9.351,9.405,350000.0
2006-02-20 17:05:00,9.431,9.431,9.276,9.391,400000.0
2006-02-20 17:06:00,9.443,9.443,9.262,9.378,350000.0
2006-02-20 17:08:00,9.315,9.483,9.315,9.354,500000.0
2006-02-20 17:09:00,9.389,9.432,9.302,9.345,300000.0
2006-02-20 17:10:00,9.399,9.441,9.329,9.403,350000.0
2006-02-20 17:11:00,9.453,9.458,9.325,9.335,400000.0
2006-02-20 17:12:00,9.4,9.443,9.354,9.364,400000.0
2006-02-20 17:14:00,9.356,9.446,9.296,9.417,550000.0
2006-02-20 17:16:00,9.408,9.408,9.293,9.368,450000.0
2006-02-20 17:19:00,9.297,9.403,9.287,9.403,450000.0
2006-02-20 17:21:00,9.451,9.451,9.37,9.37,100000.0
2006-02-20 17:22:00,9.423,9.458,9.335,9.458,300000.0
2006-02-20 17:23:00,9.368,9.462,9.361,9.428,600000.0
2006-02-20 17:28:00,9.363,9.424,9.282,9.3,550000.0
2006-02-20 17:45:00,9.34,9.46,9.329,9.365,550000.0
2006-02-20 17:54:00,9.355,9.45,9.287,9.45,350000.0
2006-02-20 17:57:00,9.453,9.483,9.398,9.445,400000.0
2006-02-20 18:01:00,9.443,9.493,9.359,9.416,450000.0
2006-02-20 18:06:00,9.441,9.508,9.366,9.366,450000.0
2006-02-20 18:07:00,9.466,9.466,9.308,9.43,400000.0
2006-02-20 18:14:00,9.338,9.442,9.338,9.442,400000.0
2006-02-20 18:15:00,9.434,9.46,9.434,9.46,100000.0
2006-02-20 18:24:00,9.465,9.465,9.354,9.46,400000.0
2006-02-20 18:31:00,9.446,9.446,9.358,9.43,350000.0
2006-02-20 18:43:00,9.42,9.459,9.352,9.459,400000.0
2006-02-20 18:52:00,9.393,9.461,9.314,9.461,550000.0
2006-02-20 18:55:00,9.375,9.502,9.347,9.416,350000.0
2006-02-20 19:06:00,9.423,9.46,9.322,9.46,400000.0
2006-02-20 19:09:00,9.337,9.462,9.32,9.416,500000.0
2006-02-20 19:10:00,9.455,9.462,9.34,9.34,200000.0
2006-02-20 19:11:00,9.43,9.475,9.424,9.475,150000.0
2006-02-20 19:40:00,9.444,9.444,9.35,9.387,500000.0
2006-02-20 19:47:00,9.436,9.436,9.336,9.375,200000.0
2006-02-20 19:51:00,9.39,9.431,9.343,9.379,250000.0
2006-02-20 19:55:00,9.342,9.511,9.342,9.375,400000.0
2006-02-20 20:13:00,9.437,9.437,9.353,9.385,200000.0
2006-02-20 20:16:00,9.423,9.423,9.323,9.363,200000.0
2006-02-20 20:20:00,9.462,9.462,9.358,9.358,350000.0
2006-02-20 20:25:00,9.479,9.479,9.368,9.378,250000.0
2006-02-20 20:35:00,9.434,9.434,9.334,9.373,200000.0
2006-02-20 20:37:00,9.427,9.427,9.326,9.365,200000.0
2006-02-20 20:45:00,9.448,9.463,9.345,9.452,250000.0
2006-02-20 20:55:00,9.444,9.444,9.361,9.394,200000.0
2006-02-20 21:00:00,9.435,9.435,9.343,9.379,200000.0
2006-02-20 21:01:00,9.347,9.385,9.347,9.385,100000.0
2006-02-20 21:03:00,9.437,9.437,9.336,9.375,200000.0
2006-02-20 21:14:00,9.424,9.424,9.324,9.363,200000.0
2006-02-20 21:17:00,9.436,9.436,9.352,9.385,200000.0
2006-02-20 21:21:00,9.425,9.425,9.325,9.365,200000.0
2006-02-20 21:23:00,9.328,9.425,9.328,9.425,200000.0
2006-02-20 21:29:00,9.447,9.447,9.363,9.395,200000.0
2006-02-20 21:32:00,9.383,9.457,9.369,9.457,250000.0
2006-02-20 21:42:00,9.44,9.444,9.343,9.444,150000.0
2006-02-20 21:43:00,9.355,9.452,9.355,9.392,200000.0
2006-02-20 21:48:00,9.393,9.413,9.393,9.413,100000.0
2006-02-20 21:52:00,9.432,9.432,9.35,9.356,250000.0
2006-02-20 21:55:00,9.348,9.414,9.348,9.383,200000.0
2006-02-20 21:56:00,9.37,9.446,9.37,9.425,250000.0
2006-02-20 21:57:00,9.384,9.393,9.357,9.357,200000.0
2006-02-20 22:01:00,9.443,9.443,9.36,9.393,200000.0
2006-02-20 22:02:00,9.446,9.446,9.346,9.346,100000.0
2006-02-20 22:06:00,9.451,9.451,9.373,9.445,200000.0
2006-02-20 22:07:00,9.421,9.449,9.38,9.449,150000.0
2006-02-20 22:11:00,9.445,9.445,9.361,9.394,200000.0
2006-02-20 22:33:00,9.368,9.431,9.367,9.431,150000.0
2006-02-20 22:40:00,9.37,9.459,9.37,9.432,250000.0
2006-02-20 22:41:00,9.377,9.432,9.377,9.432,150000.0
2006-02-20 23:11:00,9.424,9.424,9.324,9.363,200000.0
2006-02-20 23:37:00,9.435,9.435,9.351,9.385,200000.0
2006-02-20 23:45:00,9.426,9.426,9.325,9.365,200000.0
2006-02-20 23:53:00,9.436,9.436,9.351,9.385,200000.0
2006-02-20 23:54:00,9.339,9.429,9.339,9.429,100000.0
2006-02-20 23:57:00,9.436,9.436,9.352,9.385,200000.0
2006-02-21 00:00:00,9.52,9.59,9.46,9.58,200000.0
2006-02-21 00:03:00,9.425,9.425,9.333,9.369,200000.0
2006-02-21 00:06:00,9.435,9.435,9.351,9.384,200000.0
2006-02-21 00:13:00,9.418,9.449,9.373,9.449,250000.0
2006-02-21 00:14:00,9.374,9.457,9.346,9.35,300000.0
2006-02-21 00:20:00,9.446,9.446,9.362,9.395,200000.0
2006-02-21 00:29:00,9.467,9.467,9.358,9.38,300000.0
2006-02-21 00:37:00,9.36,9.465,9.36,9.448,150000.0
2006-02-21 00:52:00,9.456,9.456,9.372,9.405,200000.0
2006-02-21 00:56:00,9.443,9.443,9.342,9.383,200000.0
2006-02-21 01:35:00,9.448,9.448,9.363,9.433,550000.0
2006-02-21 01:41:00,9.434,9.498,9.364,9.372,350000.0
2006-02-21 01:55:00,9.435,9.435,9.335,9.374,200000.0
2006-02-21 02:02:00,9.364,9.477,9.364,9.456,300000.0
2006-02-21 02:16:00,9.404,9.484,9.376,9.376,400000.0
2006-02-21 02:19:00,9.504,9.542,9.408,9.408,400000.0
2006-02-21 02:20:00,9.363,9.475,9.363,9.452,200000.0
2006-02-21 02:21:00,9.37,9.432,9.35,9.432,350000.0
2006-02-21 02:23:00,9.503,9.503,9.463,9.463,300000.0
2006-02-21 02:27:00,9.39,9.547,9.39,9.446,400000.0
2006-02-21 02:28:00,9.356,9.477,9.334,9.477,350000.0
2006-02-21 02:29:00,9.419,9.479,9.364,9.364,200000.0
2006-02-21 02:30:00,9.364,9.479,9.364,9.479,100000.0
2006-02-21 02:34:00,9.454,9.465,9.364,9.465,350000.0
2006-02-21 02:35:00,9.4,9.478,9.4,9.478,200000.0
2006-02-21 02:38:00,9.432,9.488,9.432,9.488,150000.0
2006-02-21 02:47:00,9.504,9.504,9.42,9.454,200000.0
2006-02-21 02:49:00,9.509,9.512,9.376,9.421,600000.0
2006-02-21 02:50:00,9.397,9.521,9.397,9.508,550000.0
2006-02-21 03:00:00,9.458,9.482,9.374,9.399,450000.0
2006-02-21 03:01:00,9.525,9.525,9.41,9.438,450000.0
2006-02-21 03:08:00,9.456,9.473,9.335,9.358,700000.0
2006-02-21 03:09:00,9.424,9.462,9.369,9.425,400000.0
2006-02-21 03:12:00,9.402,9.494,9.402,9.494,100000.0
2006-02-21 03:14:00,9.457,9.48,9.348,9.382,650000.0
2006-02-21 03:17:00,9.392,9.511,9.363,9.464,700000.0
2006-02-21 03:25:00,9.399,9.532,9.399,9.413,500000.0
2006-02-21 03:26:00,9.414,9.497,9.382,9.479,550000.0
2006-02-21 03:33:00,9.485,9.492,9.395,9.436,350000.0
2006-02-21 03:34:00,9.373,9.501,9.373,9.464,250000.0
2006-02-21 03:35:00,9.489,9.489,9.375,9.468,400000.0
2006-02-21 03:37:00,9.398,9.448,9.398,9.419,350000.0
2006-02-21 03:38:00,9.467,9.504,9.383,9.412,450000.0
2006-02-21 03:39:00,9.437,9.454,9.351,9.37,550000.0
2006-02-21 03:41:00,9.483,9.488,9.383,9.408,400000.0
2006-02-21 03:42:00,9.346,9.424,9.316,9.424,500000.0
2006-02-21 03:44:00,9.409,9.489,9.404,9.41,250000.0
2006-02-21 03:45:00,9.416,9.445,9.416,9.422,250000.0
2006-02-21 03:46:00,9.469,9.471,9.389,9.438,350000.0
2006-02-21 03:47:00,9.395,9.461,9.323,9.399,350000.0
2006-02-21 03:49:00,9.405,9.411,9.336,9.405,300000.0
2006-02-21 03:50:00,9.335,9.438,9.335,9.371,350000.0
2006-02-21 03:52:00,9.43,9.467,9.366,9.455,600000.0
2006-02-21 03:53:00,9.349,9.46,9.315,9.324,550000.0
2006-02-21 03:54:00,9.356,9.458,9.315,9.425,500000.0
2006-02-21 03:55:00,9.427,9.463,9.414,9.456,350000.0
2006-02-21 03:56:00,9.393,9.417,9.321,9.326,350000.0
2006-02-21 03:57:00,9.333,9.38,9.333,9.38,100000.0
2006-02-21 03:58:00,9.451,9.451,9.331,9.42,950000.0
2006-02-21 03:59:00,9.35,9.461,9.35,9.448,350000.0
2006-02-21 04:01:00,9.409,9.431,9.342,9.353,400000.0
2006-02-21 04:10:00,9.394,9.439,9.353,9.439,400000.0
2006-02-21 04:11:00,9.425,9.467,9.349,9.349,550000.0
2006-02-21 04:12:00,9.326,9.456,9.326,9.354,600000.0
2006-02-21 04:13:00,9.398,9.468,9.332,9.468,250000.0
2006-02-21 04:16:00,9.455,9.487,9.375,9.375,400000.0
2006-02-21 04:20:00,9.444,9.444,9.34,9.376,200000.0
2006-02-21 04:23:00,9.434,9.434,9.323,9.369,500000.0
2006-02-21 04:24:00,9.464,9.48,9.373,9.38,400000.0
2006-02-21 04:27:00,9.355,9.428,9.355,9.376,250000.0
2006-02-21 04:28:00,9.353,9.414,9.327,9.414,250000.0
2006-02-21 04:29:00,9.442,9.471,9.364,9.364,400000.0
2006-02-21 04:34:00,9.362,9.434,9.352,9.38,400000.0
2006-02-21 04:35:00,9.447,9.458,9.363,9.363,350000.0
2006-02-21 04:36:00,9.375,9.442,9.366,9.43,550000.0
2006-02-21 04:37:00,9.429,9.462,9.336,9.446,650000.0
2006-02-21 04:42:00,9.324,9.407,9.301,9.346,400000.0
2006-02-21 04:43:00,9.416,9.434,9.327,9.434,250000.0
2006-02-21 04:58:00,9.341,9.428,9.341,9.371,150000.0
2006-02-21 05:05:00,9.329,9.446,9.312,9.353,400000.0
2006-02-21 05:06:00,9.409,9.418,9.315,9.315,250000.0
2006-02-21 05:11:00,9.434,9.449,9.341,9.38,350000.0
2006-02-21 05:16:00,9.425,9.425,9.341,9.375,200000.0
2006-02-21 05:18:00,9.434,9.434,9.35,9.384,200000.0
2006-02-21 05:24:00,9.444,9.444,9.36,9.394,200000.0
2006-02-21 05:26:00,9.436,9.436,9.336,9.375,200000.0
2006-02-21 05:29:00,9.44,9.44,9.315,9.429,400000.0
2006-02-21 05:30:00,9.426,9.436,9.327,9.373,750000.0
2006-02-21 05:31:00,9.379,9.458,9.339,9.368,500000.0
2006-02-21 05:32:00,9.365,9.499,9.347,9.406,550000.0
2006-02-21 05:33:00,9.436,9.438,9.309,9.358,400000.0
2006-02-21 05:39:00,9.418,9.47,9.351,9.365,550000.0
2006-02-21 05:40:00,9.385,9.438,9.321,9.321,400000.0
2006-02-21 05:42:00,9.347,9.434,9.314,9.353,700000.0
2006-02-21 05:47:00,9.409,9.413,9.319,9.362,700000.0
2006-02-21 05:49:00,9.414,9.414,9.33,9.363,200000.0
2006-02-21 05:52:00,9.415,9.428,9.304,9.425,450000.0
2006-02-21 05:53:00,9.323,9.366,9.323,9.366,100000.0
2006-02-21 05:54:00,9.342,9.404,9.301,9.404,450000.0
2006-02-21 05:55:00,9.337,9.429,9.316,9.36,350000.0
2006-02-21 05:57:00,9.361,9.405,9.328,9.405,300000.0
2006-02-21 05:58:00,9.387,9.436,9.302,9.436,400000.0
2006-02-21 05:59:00,9.411,9.418,9.321,9.418,250000.0
2006-02-21 06:04:00,9.386,9.433,9.298,9.345,400000.0
2006-02-21 06:05:00,9.434,9.441,9.303,9.303,150000.0
2006-02-21 06:06:00,9.356,9.417,9.318,9.318,250000.0
2006-02-21 06:09:00,9.423,9.423,9.342,9.409,200000.0
2006-02-21 06:11:00,9.308,9.438,9.306,9.385,550000.0
2006-02-21 06:12:00,9.433,9.433,9.319,9.319,400000.0
2006-02-21 06:13:00,9.384,9.447,9.325,9.398,800000.0
2006-02-21 06:14:00,9.317,9.426,9.316,9.426,400000.0
2006-02-21 06:15:00,9.404,9.404,9.287,9.37,750000.0
2006-02-21 06:16:00,9.301,9.41,9.292,9.392,750000.0
2006-02-21 06:17:00,9.423,9.456,9.396,9.417,300000.0
2006-02-21 06:18:00,9.404,9.421,9.284,9.3,550000.0
2006-02-21 06:20:00,9.369,9.418,9.302,9.336,400000.0
2006-02-21 06:21:00,9.344,9.427,9.344,9.39,600000.0
2006-02-21 06:23:00,9.421,9.448,9.312,9.362,400000.0
2006-02-21 06:24:00,9.397,9.434,9.341,9.35,450000.0
2006-02-21 06:25:00,9.29,9.419,9.286,9.316,500000.0
2006-02-21 06:28:00,9.402,9.402,9.303,9.343,200000.0
2006-02-21 06:29:00,9.344,9.394,9.307,9.394,200000.0
2006-02-21 06:37:00,9.456,9.463,9.325,9.463,550000.0
2006-02-21 06:43:00,9.37,9.395,9.313,9.388,400000.0
2006-02-21 06:44:00,9.391,9.433,9.357,9.383,350000.0
2006-02-21 06:46:00,9.484,9.51,9.368,9.368,350000.0
2006-02-21 06:53:00,9.396,9.467,9.364,9.364,300000.0
2006-02-21 06:55:00,9.415,9.458,9.406,9.422,200000.0
2006-02-21 06:56:00,9.384,9.384,9.38,9.38,100000.0
2006-02-21 06:58:00,9.277,9.397,9.266,9.397,450000.0
2006-02-21 06:59:00,9.453,9.453,9.337,9.451,350000.0
2006-02-21 07:02:00,9.298,9.421,9.298,9.343,400000.0
2006-02-21 07:06:00,9.404,9.436,9.311,9.314,350000.0
2006-02-21 07:08:00,9.321,9.414,9.321,9.366,400000.0
2006-02-21 07:09:00,9.344,9.429,9.29,9.429,450000.0
2006-02-21 07:12:00,9.421,9.465,9.344,9.442,250000.0
2006-02-21 07:14:00,9.343,9.402,9.343,9.383,350000.0
2006-02-21 07:20:00,9.401,9.403,9.326,9.402,300000.0
2006-02-21 07:26:00,9.417,9.46,9.37,9.412,300000.0
2006-02-21 07:30:00,9.343,9.41,9.343,9.41,150000.0
2006-02-21 07:46:00,9.407,9.41,9.407,9.41,100000.0
2006-02-21 07:55:00,9.412,9.412,9.368,9.368,100000.0
2006-02-21 07:59:00,9.424,9.424,9.302,9.326,300000.0
2006-02-21 08:00:00,9.391,9.441,9.355,9.397,450000.0
2006-02-21 08:01:00,9.352,9.435,9.301,9.301,350000.0
2006-02-21 08:02:00,9.297,9.41,9.268,9.321,750000.0
2006-02-21 08:03:00,9.313,9.412,9.313,9.399,450000.0
2006-02-21 08:04:00,9.338,9.422,9.306,9.392,400000.0
2006-02-21 08:05:00,9.327,9.422,9.273,9.341,550000.0
2006-02-21 08:06:00,9.337,9.407,9.31,9.357,400000.0
2006-02-21 08:07:00,9.455,9.494,9.342,9.461,500000.0
2006-02-21 08:08:00,9.355,9.43,9.288,9.324,650000.0
2006-02-21 08:09:00,9.356,9.422,9.318,9.348,500000.0
2006-02-21 08:10:00,9.423,9.449,9.342,9.342,350000.0
2006-02-21 08:13:00,9.445,9.461,9.359,9.363,400000.0
2006-02-21 08:14:00,9.333,9.452,9.329,9.407,400000.0
2006-02-21 08:15:00,9.333,9.451,9.33,9.451,500000.0
2006-02-21 08:16:00,9.433,9.466,9.347,9.411,550000.0
2006-02-21 08:17:00,9.345,9.444,9.344,9.423,650000.0
2006-02-21 08:19:00,9.337,9.446,9.337,9.36,450000.0
2006-02-21 08:20:00,9.47,9.483,9.363,9.427,550000.0
2006-02-21 08:21:00,9.352,9.443,9.325,9.364,550000.0
2006-02-21 08:22:00,9.323,9.442,9.323,9.354,350000.0
2006-02-21 08:23:00,9.358,9.462,9.338,9.46,400000.0
2006-02-21 08:24:00,9.472,9.472,9.374,9.374,250000.0
2006-02-21 08:25:00,9.333,9.466,9.333,9.452,350000.0
2006-02-21 08:28:00,9.449,9.454,9.35,9.424,450000.0
2006-02-21 08:29:00,9.333,9.428,9.29,9.428,400000.0
2006-02-21 08:30:00,9.446,9.455,9.359,9.409,400000.0
2006-02-21 08:32:00,9.451,9.456,9.298,9.405,350000.0
2006-02-21 08:36:00,9.413,9.425,9.315,9.355,500000.0
2006-02-21 08:39:00,9.389,9.439,9.331,9.331,250000.0
2006-02-21 08:42:00,9.466,9.466,9.335,9.416,450000.0
2006-02-21 08:45:00,9.426,9.456,9.375,9.375,350000.0
2006-02-21 08:46:00,9.459,9.463,9.337,9.428,500000.0
2006-02-21 08:47:00,9.448,9.462,9.338,9.391,550000.0
2006-02-21 08:48:00,9.338,9.409,9.338,9.381,450000.0
2006-02-21 08:49:00,9.467,9.467,9.358,9.413,400000.0
2006-02-21 08:50:00,9.312,9.444,9.312,9.405,300000.0
2006-02-21 08:51:00,9.43,9.469,9.373,9.427,350000.0
2006-02-21 08:54:00,9.473,9.474,9.383,9.383,350000.0
2006-02-21 08:57:00,9.421,9.444,9.341,9.416,550000.0
2006-02-21 08:58:00,9.431,9.482,9.352,9.408,400000.0
2006-02-21 08:59:00,9.477,9.504,9.368,9.433,500000.0
2006-02-21 09:01:00,9.39,9.415,9.3,9.359,550000.0
2006-02-21 09:02:00,9.338,9.455,9.338,9.387,550000.0
2006-02-21 09:07:00,9.357,9.51,9.357,9.448,400000.0
2006-02-21 09:10:00,9.432,9.432,9.313,9.429,350000.0
2006-02-21 09:11:00,9.43,9.43,9.34,9.359,550000.0
2006-02-21 09:12:00,9.423,9.453,9.319,9.342,550000.0
2006-02-21 09:13:00,9.363,9.467,9.316,9.467,450000.0
2006-02-21 09:14:00,9.448,9.482,9.376,9.379,500000.0
2006-02-21 09:16:00,9.394,9.501,9.348,9.397,350000.0
2006-02-21 09:17:00,9.499,9.499,9.381,9.478,550000.0
2006-02-21 09:18:00,9.446,9.478,9.363,9.424,400000.0
2006-02-21 09:24:00,9.34,9.424,9.34,9.39,400000.0
2006-02-21 09:29:00,9.339,9.47,9.33,9.458,300000.0
2006-02-21 09:31:00,9.447,9.447,9.35,9.413,400000.0
2006-02-21 09:32:00,9.406,9.466,9.352,9.466,250000.0
2006-02-21 09:33:00,9.448,9.478,9.34,9.478,450000.0
2006-02-21 09:34:00,9.43,9.465,9.336,9.439,300000.0
2006-02-21 09:35:00,9.347,9.466,9.347,9.466,350000.0
2006-02-21 09:36:00,9.377,9.476,9.318,9.334,500000.0
2006-02-21 09:37:00,9.421,9.425,9.305,9.397,400000.0
2006-02-21 09:38:00,9.364,9.422,9.296,9.418,450000.0
2006-02-21 09:39:00,9.471,9.496,9.347,9.455,500000.0
2006-02-21 09:40:00,9.328,9.432,9.288,9.306,550000.0
2006-02-21 09:41:00,9.398,9.448,9.334,9.334,350000.0
2006-02-21 09:43:00,9.387,9.456,9.361,9.434,350000.0
2006-02-21 09:44:00,9.375,9.445,9.337,9.371,350000.0
2006-02-21 09:45:00,9.359,9.464,9.331,9.431,450000.0
2006-02-21 09:46:00,9.373,9.373,9.347,9.347,100000.0
2006-02-21 09:47:00,9.325,9.411,9.315,9.411,300000.0
2006-02-21 09:52:00,9.458,9.458,9.3,9.402,400000.0
2006-02-21 09:56:00,9.356,9.476,9.336,9.442,400000.0
2006-02-21 09:57:00,9.337,9.413,9.277,9.406,500000.0
2006-02-21 09:58:00,9.334,9.437,9.319,9.409,400000.0
2006-02-21 09:59:00,9.376,9.42,9.284,9.42,450000.0
2006-02-21 10:00:00,9.387,9.401,9.274,9.401,550000.0
2006-02-21 10:01:00,9.4,9.451,9.335,9.388,500000.0
2006-02-21 10:02:00,9.308,9.437,9.308,9.398,350000.0
2006-02-21 10:03:00,9.398,9.423,9.31,9.337,400000.0
2006-02-21 10:04:00,9.405,9.43,9.336,9.359,400000.0
2006-02-21 10:05:00,9.295,9.435,9.28,9.435,400000.0
2006-02-21 10:06:00,9.386,9.461,9.323,9.461,450000.0
2006-02-21 10:07:00,9.385,9.416,9.31,9.34,400000.0
2006-02-21 10:09:00,9.465,9.51,9.364,9.466,450000.0
2006-02-21 10:10:00,9.43,9.432,9.31,9.424,550000.0
2006-02-21 10:11:00,9.443,9.468,9.321,9.321,500000.0
2006-02-21 10:12:00,9.409,9.409,9.279,9.363,350000.0
2006-02-21 10:13:00,9.341,9.391,9.26,9.299,500000.0
2006-02-21 10:14:00,9.406,9.432,9.363,9.363,300000.0
2006-02-21 10:15:00,9.434,9.434,9.337,9.404,350000.0
2006-02-21 10:16:00,9.302,9.424,9.302,9.41,400000.0
2006-02-21 10:17:00,9.381,9.395,9.297,9.324,400000.0
2006-02-21 10:18:00,9.321,9.464,9.321,9.448,450000.0
2006-02-21 10:19:00,9.345,9.458,9.311,9.401,400000.0
2006-02-21 10:21:00,9.406,9.447,9.385,9.421,400000.0
2006-02-21 10:22:00,9.302,9.436,9.302,9.361,400000.0
2006-02-21 10:23:00,9.41,9.43,9.294,9.399,450000.0
2006-02-21 10:24:00,9.45,9.469,9.314,9.469,900000.0
2006-02-21 10:25:00,9.341,9.448,9.305,9.423,700000.0
2006-02-21 10:26:00,9.453,9.453,9.347,9.347,350000.0
2006-02-21 10:27:00,9.424,9.463,9.34,9.463,450000.0
2006-02-21 10:28:00,9.456,9.456,9.328,9.368,350000.0
2006-02-21 10:29:00,9.458,9.458,9.311,9.428,900000.0
2006-02-21 10:30:00,9.371,9.438,9.312,9.357,400000.0
2006-02-21 10:31:00,9.313,9.433,9.313,9.383,350000.0
2006-02-21 10:32:00,9.4,9.49,9.355,9.44,700000.0
2006-02-21 10:33:00,9.464,9.514,9.382,9.492,400000.0
2006-02-21 10:34:00,9.472,9.472,9.337,9.424,500000.0
2006-02-21 10:35:00,9.366,9.489,9.358,9.405,400000.0
2006-02-21 10:36:00,9.379,9.513,9.359,9.379,500000.0
2006-02-21 10:37:00,9.485,9.518,9.372,9.404,400000.0
2006-02-21 10:38:00,9.322,9.439,9.304,9.434,400000.0
2006-02-21 10:39:00,9.469,9.504,9.358,9.358,650000.0
2006-02-21 10:40:00,9.456,9.473,9.355,9.473,550000.0
2006-02-21 10:41:00,9.444,9.444,9.331,9.336,350000.0
2006-02-21 10:43:00,9.402,9.444,9.304,9.34,400000.0
2006-02-21 10:48:00,9.396,9.502,9.365,9.475,450000.0
2006-02-21 10:49:00,9.44,9.44,9.281,9.309,600000.0
2006-02-21 10:50:00,9.418,9.515,9.355,9.355,800000.0
2006-02-21 10:52:00,9.436,9.469,9.318,9.437,950000.0
2006-02-21 10:54:00,9.449,9.449,9.339,9.339,400000.0
2006-02-21 10:55:00,9.443,9.491,9.361,9.442,800000.0
2006-02-21 10:56:00,9.436,9.518,9.364,9.482,400000.0
2006-02-21 10:59:00,9.459,9.492,9.342,9.342,450000.0
2006-02-21 11:00:00,9.413,9.503,9.369,9.383,350000.0
2006-02-21 11:01:00,9.346,9.474,9.34,9.43,500000.0
2006-02-21 11:02:00,9.469,9.469,9.327,9.395,400000.0
2006-02-21 11:03:00,9.393,9.466,9.319,9.375,550000.0
2006-02-21 11:04:00,9.48,9.485,9.376,9.483,400000.0
2006-02-21 11:05:00,9.357,9.496,9.357,9.384,550000.0
2006-02-21 11:07:00,9.428,9.468,9.358,9.447,450000.0
2006-02-21 11:08:00,9.373,9.471,9.349,9.471,350000.0
2006-02-21 11:10:00,9.308,9.437,9.308,9.373,400000.0
2006-02-21 11:13:00,9.438,9.472,9.318,9.463,500000.0
2006-02-21 11:14:00,9.356,9.443,9.312,9.443,400000.0
2006-02-21 11:15:00,9.333,9.477,9.333,9.379,400000.0
2006-02-21 11:17:00,9.458,9.474,9.35,9.474,350000.0
2006-02-21 11:19:00,9.388,9.534,9.388,9.49,550000.0
2006-02-21 11:20:00,9.419,9.439,9.318,9.365,400000.0
2006-02-21 11:21:00,9.477,9.479,9.356,9.445,450000.0
2006-02-21 11:22:00,9.461,9.477,9.323,9.323,400000.0
2006-02-21 11:23:00,9.324,9.442,9.324,9.347,500000.0
2006-02-21 11:24:00,9.424,9.479,9.323,9.444,550000.0
2006-02-21 11:30:00,9.471,9.471,9.336,9.336,500000.0
2006-02-21 11:34:00,9.439,9.439,9.368,9.428,250000.0
2006-02-21 11:35:00,9.435,9.474,9.337,9.414,450000.0
2006-02-21 11:36:00,9.386,9.484,9.336,9.418,550000.0
2006-02-21 11:38:00,9.435,9.444,9.354,9.444,400000.0
2006-02-21 11:39:00,9.404,9.482,9.36,9.389,350000.0
2006-02-21 11:41:00,9.375,9.466,9.375,9.405,350000.0
2006-02-21 11:42:00,9.357,9.45,9.357,9.438,350000.0
2006-02-21 11:44:00,9.496,9.518,9.4,9.486,450000.0
2006-02-21 11:45:00,9.401,9.499,9.38,9.486,550000.0
2006-02-21 11:46:00,9.47,9.525,9.392,9.41,400000.0
2006-02-21 11:47:00,9.437,9.487,9.34,9.451,500000.0
2006-02-21 11:48:00,9.446,9.492,9.388,9.491,400000.0
2006-02-21 11:49:00,9.474,9.522,9.394,9.453,350000.0
2006-02-21 11:50:00,9.433,9.487,9.362,9.487,350000.0
2006-02-21 11:51:00,9.353,9.461,9.349,9.461,450000.0
2006-02-21 11:53:00,9.352,9.496,9.352,9.401,400000.0
2006-02-21 11:54:00,9.513,9.513,9.38,9.458,550000.0
2006-02-21 11:56:00,9.437,9.505,9.436,9.445,350000.0
2006-02-21 11:57:00,9.495,9.509,9.392,9.472,450000.0
2006-02-21 12:02:00,9.511,9.573,9.411,9.411,400000.0
2006-02-21 12:03:00,9.388,9.464,9.371,9.464,550000.0
2006-02-21 12:04:00,9.453,9.517,9.406,9.406,350000.0
2006-02-21 12:05:00,9.488,9.511,9.388,9.427,350000.0
2006-02-21 12:09:00,9.394,9.474,9.39,9.422,350000.0
2006-02-21 12:11:00,9.432,9.478,9.389,9.41,300000.0
2006-02-21 12:13:00,9.48,9.517,9.409,9.477,400000.0
2006-02-21 12:14:00,9.449,9.483,9.365,9.388,550000.0
2006-02-21 12:15:00,9.433,9.522,9.389,9.423,400000.0
2006-02-21 12:17:00,9.474,9.507,9.462,9.492,400000.0
2006-02-21 12:19:00,9.418,9.519,9.369,9.389,450000.0
2006-02-21 12:23:00,9.514,9.523,9.396,9.402,400000.0
2006-02-21 12:24:00,9.519,9.519,9.419,9.481,600000.0
2006-02-21 12:25:00,9.487,9.487,9.384,9.476,450000.0
2006-02-21 12:26:00,9.474,9.474,9.352,9.414,450000.0
2006-02-21 12:27:00,9.473,9.505,9.39,9.491,550000.0
2006-02-21 12:31:00,9.481,9.481,9.406,9.473,350000.0
2006-02-21 12:32:00,9.368,9.504,9.368,9.41,300000.0
2006-02-21 12:33:00,9.5,9.5,9.374,9.374,250000.0
2006-02-21 12:34:00,9.38,9.503,9.36,9.36,450000.0
2006-02-21 12:35:00,9.513,9.539,9.408,9.408,350000.0
2006-02-21 12:36:00,9.486,9.486,9.349,9.458,350000.0
2006-02-21 12:37:00,9.505,9.505,9.406,9.406,500000.0
2006-02-21 12:38:00,9.469,9.491,9.365,9.429,450000.0
2006-02-21 12:39:00,9.462,9.502,9.364,9.463,450000.0
2006-02-21 12:42:00,9.383,9.507,9.376,9.465,550000.0
2006-02-21 12:44:00,9.445,9.485,9.338,9.363,450000.0
2006-02-21 12:45:00,9.412,9.481,9.353,9.408,400000.0
2006-02-21 12:46:00,9.369,9.481,9.361,9.361,500000.0
2006-02-21 12:47:00,9.417,9.517,9.368,9.442,350000.0
2006-02-21 12:50:00,9.465,9.531,9.421,9.421,400000.0
2006-02-21 12:51:00,9.396,9.514,9.396,9.509,500000.0
2006-02-21 12:52:00,9.431,9.512,9.402,9.478,500000.0
2006-02-21 12:55:00,9.442,9.521,9.433,9.521,450000.0
2006-02-21 12:57:00,9.454,9.495,9.355,9.355,400000.0
2006-02-21 12:58:00,9.432,9.542,9.403,9.415,400000.0
2006-02-21 13:02:00,9.402,9.489,9.394,9.424,400000.0
2006-02-21 13:03:00,9.398,9.475,9.348,9.348,450000.0
2006-02-21 13:04:00,9.394,9.463,9.33,9.343,450000.0
2006-02-21 13:05:00,9.319,9.44,9.319,9.44,400000.0
2006-02-21 13:06:00,9.463,9.463,9.311,9.408,450000.0
2006-02-21 13:07:00,9.463,9.463,9.308,9.383,500000.0
2006-02-21 13:08:00,9.369,9.458,9.348,9.35,400000.0
2006-02-21 13:09:00,9.457,9.457,9.335,9.34,450000.0
2006-02-21 13:10:00,9.406,9.49,9.329,9.374,500000.0
2006-02-21 13:11:00,9.367,9.447,9.367,9.421,400000.0
2006-02-21 13:12:00,9.445,9.485,9.353,9.353,550000.0
2006-02-21 13:13:00,9.466,9.466,9.337,9.433,450000.0
2006-02-21 13:14:00,9.348,9.495,9.348,9.45,350000.0
2006-02-21 13:15:00,9.363,9.461,9.297,9.413,400000.0
2006-02-21 13:16:00,9.43,9.43,9.328,9.428,350000.0
2006-02-21 13:17:00,9.467,9.488,9.383,9.469,450000.0
2006-02-21 13:18:00,9.348,9.526,9.348,9.471,400000.0
2006-02-21 13:19:00,9.383,9.474,9.344,9.362,400000.0
2006-02-21 13:20:00,9.363,9.433,9.323,9.388,500000.0
2006-02-21 13:22:00,9.376,9.479,9.376,9.381,400000.0
2006-02-21 13:23:00,9.372,9.459,9.348,9.364,350000.0
2006-02-21 13:29:00,9.47,9.482,9.339,9.442,350000.0
2006-02-21 13:38:00,9.408,9.483,9.371,9.478,400000.0
2006-02-21 13:42:00,9.441,9.441,9.323,9.415,350000.0
2006-02-21 13:49:00,9.322,9.453,9.322,9.423,350000.0
2006-02-21 13:55:00,9.415,9.462,9.399,9.434,350000.0
2006-02-21 13:57:00,9.404,9.475,9.355,9.355,400000.0
2006-02-21 13:59:00,9.382,9.452,9.345,9.421,400000.0
2006-02-21 14:00:00,9.398,9.456,9.314,9.456,550000.0
2006-02-21 14:01:00,9.465,9.499,9.361,9.481,600000.0
2006-02-21 14:03:00,9.427,9.428,9.356,9.421,400000.0
2006-02-21 14:04:00,9.326,9.439,9.295,9.439,400000.0
2006-02-21 14:05:00,9.385,9.516,9.385,9.444,400000.0
2006-02-21 14:06:00,9.43,9.448,9.333,9.426,350000.0
2006-02-21 14:08:00,9.398,9.47,9.363,9.412,400000.0
2006-02-21 14:09:00,9.322,9.516,9.322,9.393,550000.0
2006-02-21 14:10:00,9.336,9.447,9.336,9.387,350000.0
2006-02-21 14:12:00,9.465,9.466,9.421,9.462,450000.0
2006-02-21 14:15:00,9.295,9.441,9.28,9.354,500000.0
2006-02-21 14:16:00,9.368,9.502,9.351,9.446,450000.0
2006-02-21 14:17:00,9.429,9.443,9.35,9.38,450000.0
2006-02-21 14:18:00,9.355,9.494,9.355,9.494,400000.0
2006-02-21 14:19:00,9.46,9.491,9.358,9.481,500000.0
2006-02-21 14:20:00,9.376,9.47,9.376,9.382,350000.0
2006-02-21 14:21:00,9.391,9.501,9.361,9.422,450000.0
2006-02-21 14:22:00,9.466,9.531,9.378,9.378,450000.0
2006-02-21 14:23:00,9.409,9.49,9.395,9.426,400000.0
2006-02-21 14:24:00,9.484,9.504,9.408,9.504,400000.0
2006-02-21 14:25:00,9.436,9.489,9.401,9.415,350000.0
2006-02-21 14:26:00,9.432,9.508,9.385,9.439,350000.0
2006-02-21 14:27:00,9.459,9.514,9.379,9.451,400000.0
2006-02-21 14:28:00,9.484,9.484,9.375,9.436,400000.0
2006-02-21 14:29:00,9.442,9.496,9.365,9.463,350000.0
2006-02-21 14:30:00,9.432,9.492,9.38,9.38,550000.0
2006-02-21 14:31:00,9.422,9.525,9.408,9.487,400000.0
2006-02-21 14:32:00,9.457,9.492,9.377,9.408,500000.0
2006-02-21 14:33:00,9.468,9.499,9.362,9.416,300000.0
2006-02-21 14:35:00,9.484,9.519,9.444,9.444,350000.0
2006-02-21 14:36:00,9.498,9.498,9.385,9.497,400000.0
2006-02-21 14:37:00,9.414,9.52,9.352,9.52,550000.0
2006-02-21 14:38:00,9.484,9.528,9.439,9.483,400000.0
2006-02-21 14:39:00,9.483,9.522,9.386,9.404,500000.0
2006-02-21 14:40:00,9.469,9.523,9.431,9.433,400000.0
2006-02-21 14:41:00,9.406,9.518,9.405,9.491,550000.0
2006-02-21 14:42:00,9.416,9.49,9.366,9.478,400000.0
2006-02-21 14:43:00,9.495,9.526,9.395,9.526,500000.0
2006-02-21 14:44:00,9.425,9.492,9.399,9.487,450000.0
2006-02-21 14:46:00,9.482,9.509,9.44,9.44,350000.0
2006-02-21 14:47:00,9.481,9.555,9.432,9.499,350000.0
2006-02-21 14:48:00,9.468,9.501,9.402,9.483,400000.0
2006-02-21 14:49:00,9.488,9.488,9.342,9.361,500000.0
2006-02-21 14:50:00,9.428,9.537,9.394,9.394,400000.0
2006-02-21 14:51:00,9.51,9.52,9.421,9.481,350000.0
2006-02-21 14:52:00,9.51,9.51,9.416,9.441,450000.0
2006-02-21 14:53:00,9.429,9.512,9.408,9.454,400000.0
2006-02-21 14:54:00,9.393,9.561,9.393,9.421,550000.0
2006-02-21 14:55:00,9.445,9.452,9.349,9.349,450000.0
2006-02-21 14:56:00,9.473,9.518,9.384,9.483,550000.0
2006-02-21 14:57:00,9.503,9.517,9.418,9.497,450000.0
2006-02-21 14:58:00,9.431,9.503,9.376,9.443,400000.0
2006-02-21 15:03:00,9.449,9.494,9.342,9.494,500000.0
2006-02-21 15:04:00,9.405,9.464,9.345,9.374,550000.0
2006-02-21 15:05:00,9.359,9.494,9.352,9.405,550000.0
2006-02-21 15:06:00,9.467,9.495,9.442,9.442,400000.0
2006-02-21 15:07:00,9.37,9.474,9.337,9.44,350000.0
2006-02-21 15:09:00,9.467,9.493,9.364,9.371,450000.0
2006-02-21 15:12:00,9.487,9.505,9.461,9.462,200000.0
2006-02-21 15:13:00,9.471,9.5,9.392,9.5,400000.0
2006-02-21 15:15:00,9.365,9.492,9.344,9.446,400000.0
2006-02-21 15:18:00,9.506,9.506,9.357,9.425,400000.0
2006-02-21 15:19:00,9.448,9.507,9.407,9.457,450000.0
2006-02-21 15:20:00,9.419,9.483,9.389,9.483,400000.0
2006-02-21 15:21:00,9.455,9.503,9.39,9.421,550000.0
2006-02-21 15:23:00,9.411,9.497,9.411,9.472,400000.0
2006-02-21 15:24:00,9.488,9.508,9.418,9.485,350000.0
2006-02-21 15:25:00,9.481,9.5,9.37,9.459,350000.0
2006-02-21 15:26:00,9.38,9.488,9.38,9.385,550000.0
2006-02-21 15:27:00,9.397,9.5,9.379,9.407,350000.0
2006-02-21 15:28:00,9.39,9.503,9.39,9.447,350000.0
2006-02-21 15:29:00,9.495,9.51,9.416,9.453,550000.0
2006-02-21 15:30:00,9.428,9.467,9.335,9.397,450000.0
2006-02-21 15:31:00,9.39,9.512,9.39,9.405,500000.0
2006-02-21 15:32:00,9.402,9.475,9.365,9.461,450000.0
2006-02-21 15:33:00,9.435,9.443,9.345,9.42,400000.0
2006-02-21 15:34:00,9.344,9.529,9.344,9.362,400000.0
2006-02-21 15:35:00,9.41,9.472,9.386,9.414,400000.0
2006-02-21 15:36:00,9.439,9.504,9.384,9.504,550000.0
2006-02-21 15:37:00,9.377,9.496,9.374,9.458,400000.0
2006-02-21 15:38:00,9.432,9.509,9.41,9.427,450000.0
2006-02-21 15:39:00,9.444,9.503,9.416,9.449,400000.0
2006-02-21 15:40:00,9.393,9.482,9.373,9.392,450000.0
2006-02-21 15:41:00,9.37,9.502,9.37,9.461,400000.0
2006-02-21 15:42:00,9.496,9.496,9.379,9.4,350000.0
2006-02-21 15:43:00,9.422,9.476,9.361,9.37,450000.0
2006-02-21 15:44:00,9.488,9.517,9.413,9.499,350000.0
2006-02-21 15:45:00,9.513,9.525,9.422,9.503,450000.0
2006-02-21 15:46:00,9.389,9.495,9.377,9.402,400000.0
2006-02-21 15:47:00,9.478,9.513,9.343,9.373,550000.0
2006-02-21 15:48:00,9.398,9.475,9.37,9.377,350000.0
2006-02-21 15:49:00,9.443,9.505,9.429,9.505,350000.0
2006-02-21 15:50:00,9.415,9.499,9.362,9.491,550000.0
2006-02-21 15:51:00,9.471,9.498,9.365,9.382,350000.0
2006-02-21 15:53:00,9.473,9.524,9.41,9.472,500000.0
2006-02-21 15:54:00,9.484,9.486,9.438,9.486,450000.0
2006-02-21 15:55:00,9.35,9.494,9.35,9.479,500000.0
2006-02-21 15:56:00,9.379,9.527,9.379,9.447,450000.0
2006-02-21 15:57:00,9.425,9.464,9.38,9.425,450000.0
2006-02-21 15:58:00,9.41,9.522,9.41,9.522,500000.0
2006-02-21 15:59:00,9.514,9.514,9.399,9.427,450000.0
2006-02-21 16:00:00,9.49,9.566,9.382,9.492,500000.0
2006-02-21 16:01:00,9.498,9.498,9.37,9.37,400000.0
2006-02-21 16:02:00,9.409,9.541,9.409,9.483,550000.0
2006-02-21 16:03:00,9.518,9.518,9.398,9.454,450000.0
2006-02-21 16:04:00,9.383,9.477,9.352,9.463,550000.0
2006-02-21 16:05:00,9.43,9.524,9.399,9.519,450000.0
2006-02-21 16:06:00,9.418,9.524,9.379,9.487,350000.0
2006-02-21 16:07:00,9.413,9.513,9.409,9.409,500000.0
2006-02-21 16:08:00,9.39,9.535,9.39,9.44,550000.0
2006-02-21 16:09:00,9.397,9.505,9.373,9.5,350000.0
2006-02-21 16:10:00,9.479,9.491,9.371,9.491,500000.0
2006-02-21 16:11:00,9.391,9.533,9.374,9.374,500000.0
2006-02-21 16:12:00,9.424,9.478,9.388,9.434,350000.0
2006-02-21 16:13:00,9.44,9.512,9.437,9.512,450000.0
2006-02-21 16:14:00,9.515,9.515,9.4,9.446,500000.0
2006-02-21 16:15:00,9.516,9.532,9.394,9.394,350000.0
2006-02-21 16:16:00,9.46,9.538,9.416,9.507,550000.0
2006-02-21 16:17:00,9.493,9.531,9.406,9.406,350000.0
2006-02-21 16:18:00,9.5,9.518,9.378,9.493,400000.0
2006-02-21 16:19:00,9.41,9.5,9.381,9.495,500000.0
2006-02-21 16:20:00,9.532,9.532,9.411,9.425,550000.0
2006-02-21 16:21:00,9.449,9.529,9.404,9.479,500000.0
2006-02-21 16:22:00,9.481,9.483,9.383,9.441,450000.0
2006-02-21 16:23:00,9.405,9.5,9.396,9.396,400000.0
2006-02-21 16:24:00,9.473,9.523,9.373,9.495,550000.0
2006-02-21 16:25:00,9.48,9.516,9.443,9.51,350000.0
2006-02-21 16:26:00,9.482,9.537,9.381,9.381,550000.0
2006-02-21 16:27:00,9.399,9.57,9.383,9.518,450000.0
2006-02-21 16:28:00,9.479,9.511,9.421,9.511,400000.0
2006-02-21 16:29:00,9.507,9.507,9.416,9.416,400000.0
2006-02-21 16:30:00,9.393,9.476,9.357,9.473,550000.0
2006-02-21 16:31:00,9.418,9.501,9.377,9.43,400000.0
2006-02-21 16:32:00,9.401,9.505,9.395,9.505,400000.0
2006-02-21 16:33:00,9.405,9.511,9.405,9.431,350000.0
2006-02-21 16:34:00,9.462,9.51,9.412,9.51,350000.0
2006-02-21 16:35:00,9.413,9.543,9.408,9.445,500000.0
2006-02-21 16:36:00,9.522,9.522,9.405,9.427,500000.0
2006-02-21 16:37:00,9.511,9.511,9.397,9.424,500000.0
2006-02-21 16:38:00,9.354,9.483,9.354,9.37,450000.0
2006-02-21 16:39:00,9.435,9.515,9.434,9.515,500000.0
2006-02-21 16:40:00,9.395,9.528,9.395,9.528,450000.0
2006-02-21 16:41:00,9.399,9.499,9.399,9.416,350000.0
2006-02-21 16:42:00,9.408,9.512,9.393,9.509,500000.0
2006-02-21 16:43:00,9.388,9.515,9.388,9.422,350000.0
2006-02-21 16:44:00,9.507,9.507,9.368,9.368,400000.0
2006-02-21 16:45:00,9.386,9.501,9.386,9.431,400000.0
2006-02-21 16:46:00,9.407,9.464,9.39,9.46,350000.0
2006-02-21 16:47:00,9.387,9.494,9.336,9.393,600000.0
2006-02-21 16:48:00,9.494,9.544,9.43,9.482,500000.0
2006-02-21 16:49:00,9.483,9.538,9.413,9.413,450000.0
2006-02-21 16:50:00,9.511,9.511,9.385,9.493,450000.0
2006-02-21 16:51:00,9.549,9.549,9.393,9.393,400000.0
2006-02-21 16:52:00,9.437,9.53,9.422,9.53,450000.0
2006-02-21 16:53:00,9.453,9.536,9.419,9.455,350000.0
2006-02-21 16:54:00,9.438,9.501,9.393,9.398,450000.0
2006-02-21 16:55:00,9.488,9.522,9.396,9.436,550000.0
2006-02-21 16:56:00,9.414,9.546,9.393,9.42,400000.0
2006-02-21 16:57:00,9.422,9.527,9.417,9.417,350000.0
2006-02-21 16:58:00,9.432,9.536,9.422,9.488,500000.0
2006-02-21 16:59:00,9.457,9.546,9.417,9.425,400000.0
2006-02-21 17:00:00,9.52,9.52,9.403,9.403,350000.0
2006-02-21 17:01:00,9.444,9.539,9.42,9.438,500000.0
2006-02-21 17:02:00,9.435,9.518,9.435,9.472,400000.0
2006-02-21 17:03:00,9.433,9.504,9.391,9.458,500000.0
2006-02-21 17:04:00,9.42,9.491,9.371,9.438,350000.0
2006-02-21 17:05:00,9.509,9.513,9.364,9.454,400000.0
2006-02-21 17:06:00,9.527,9.54,9.415,9.481,350000.0
2006-02-21 17:07:00,9.467,9.502,9.362,9.423,500000.0
2006-02-21 17:09:00,9.476,9.527,9.401,9.438,300000.0
2006-02-21 17:10:00,9.487,9.517,9.424,9.484,350000.0
2006-02-21 17:11:00,9.491,9.491,9.302,9.36,400000.0
2006-02-21 17:13:00,9.4,9.501,9.385,9.501,450000.0
2006-02-21 17:14:00,9.453,9.519,9.4,9.484,550000.0
2006-02-21 17:15:00,9.386,9.497,9.359,9.434,350000.0
2006-02-21 17:16:00,9.485,9.485,9.368,9.45,450000.0
2006-02-21 17:17:00,9.411,9.491,9.39,9.395,550000.0
2006-02-21 17:18:00,9.457,9.504,9.415,9.504,350000.0
2006-02-21 17:19:00,9.406,9.527,9.406,9.496,450000.0
2006-02-21 17:20:00,9.462,9.522,9.38,9.402,350000.0
2006-02-21 17:21:00,9.507,9.515,9.38,9.403,300000.0
2006-02-21 17:22:00,9.451,9.499,9.379,9.379,350000.0
2006-02-21 17:23:00,9.423,9.509,9.403,9.486,550000.0
2006-02-21 17:24:00,9.495,9.508,9.384,9.401,350000.0
2006-02-21 17:25:00,9.495,9.542,9.436,9.54,400000.0
2006-02-21 17:26:00,9.407,9.514,9.407,9.464,450000.0
2006-02-21 17:27:00,9.492,9.533,9.42,9.496,400000.0
2006-02-21 17:28:00,9.439,9.512,9.388,9.388,550000.0
2006-02-21 17:29:00,9.418,9.529,9.399,9.505,500000.0
2006-02-21 17:30:00,9.372,9.505,9.372,9.504,450000.0
2006-02-21 17:31:00,9.459,9.513,9.404,9.482,600000.0
2006-02-21 17:32:00,9.424,9.558,9.417,9.483,400000.0
2006-02-21 17:33:00,9.465,9.507,9.395,9.507,400000.0
2006-02-21 17:34:00,9.496,9.573,9.422,9.54,450000.0
2006-02-21 17:35:00,9.461,9.525,9.403,9.464,500000.0
2006-02-21 17:36:00,9.485,9.535,9.403,9.508,450000.0
2006-02-21 17:37:00,9.483,9.483,9.349,9.439,550000.0
2006-02-21 17:38:00,9.423,9.468,9.374,9.419,400000.0
2006-02-21 17:39:00,9.476,9.481,9.383,9.402,350000.0
2006-02-21 17:40:00,9.389,9.492,9.385,9.487,500000.0
2006-02-21 17:41:00,9.499,9.524,9.406,9.524,300000.0
2006-02-21 17:42:00,9.407,9.506,9.407,9.494,500000.0
2006-02-21 17:46:00,9.451,9.521,9.447,9.521,400000.0
2006-02-21 17:47:00,9.484,9.509,9.386,9.434,500000.0
2006-02-21 17:50:00,9.49,9.505,9.395,9.395,550000.0
2006-02-21 17:51:00,9.424,9.506,9.355,9.406,550000.0
2006-02-21 17:52:00,9.458,9.53,9.394,9.394,350000.0
2006-02-21 17:53:00,9.46,9.513,9.43,9.43,500000.0
2006-02-21 17:54:00,9.428,9.509,9.38,9.509,350000.0
2006-02-21 17:55:00,9.416,9.517,9.411,9.482,350000.0
2006-02-21 17:56:00,9.384,9.52,9.384,9.434,400000.0
2006-02-21 17:57:00,9.481,9.501,9.402,9.455,400000.0
2006-02-21 17:58:00,9.473,9.485,9.4,9.442,450000.0
2006-02-21 17:59:00,9.362,9.483,9.347,9.483,350000.0
2006-02-21 18:00:00,9.393,9.499,9.393,9.497,350000.0
2006-02-21 18:01:00,9.479,9.528,9.401,9.446,450000.0
2006-02-21 18:03:00,9.449,9.481,9.41,9.457,350000.0
2006-02-21 18:04:00,9.53,9.55,9.414,9.464,400000.0
2006-02-21 18:05:00,9.444,9.524,9.38,9.524,550000.0
2006-02-21 18:06:00,9.475,9.531,9.388,9.388,450000.0
2006-02-21 18:07:00,9.516,9.516,9.381,9.505,400000.0
2006-02-21 18:08:00,9.513,9.513,9.421,9.459,150000.0
2006-02-21 18:09:00,9.446,9.513,9.408,9.513,350000.0
2006-02-21 18:11:00,9.41,9.501,9.379,9.473,450000.0
2006-02-21 18:13:00,9.511,9.516,9.397,9.516,450000.0
2006-02-21 18:14:00,9.401,9.513,9.401,9.49,400000.0
2006-02-21 18:15:00,9.51,9.51,9.381,9.446,350000.0
2006-02-21 18:16:00,9.402,9.514,9.386,9.389,400000.0
2006-02-21 18:17:00,9.483,9.542,9.408,9.485,550000.0
2006-02-21 18:18:00,9.454,9.511,9.376,9.376,500000.0
2006-02-21 18:19:00,9.475,9.501,9.428,9.478,400000.0
2006-02-21 18:20:00,9.409,9.502,9.365,9.464,400000.0
2006-02-21 18:21:00,9.419,9.474,9.344,9.456,550000.0
2006-02-21 18:22:00,9.375,9.466,9.375,9.415,400000.0
2006-02-21 18:23:00,9.509,9.522,9.445,9.517,400000.0
2006-02-21 18:24:00,9.495,9.499,9.397,9.499,400000.0
2006-02-21 18:25:00,9.422,9.501,9.382,9.416,500000.0
2006-02-21 18:26:00,9.436,9.515,9.401,9.512,550000.0
2006-02-21 18:27:00,9.484,9.52,9.404,9.52,400000.0
2006-02-21 18:28:00,9.475,9.481,9.367,9.481,350000.0
2006-02-21 18:29:00,9.438,9.517,9.402,9.517,350000.0
2006-02-21 18:30:00,9.482,9.534,9.395,9.473,450000.0
2006-02-21 18:31:00,9.496,9.5,9.41,9.48,350000.0
2006-02-21 18:32:00,9.427,9.494,9.355,9.427,450000.0
2006-02-21 18:33:00,9.485,9.492,9.396,9.478,350000.0
2006-02-21 18:34:00,9.488,9.523,9.415,9.516,400000.0
2006-02-21 18:35:00,9.442,9.52,9.442,9.46,350000.0
2006-02-21 18:36:00,9.37,9.514,9.37,9.473,550000.0
2006-02-21 18:37:00,9.43,9.583,9.43,9.496,500000.0
2006-02-21 18:38:00,9.486,9.49,9.377,9.448,450000.0
2006-02-21 18:39:00,9.508,9.532,9.431,9.494,400000.0
2006-02-21 18:42:00,9.44,9.507,9.386,9.418,550000.0
2006-02-21 18:43:00,9.451,9.501,9.383,9.501,400000.0
2006-02-21 18:44:00,9.478,9.516,9.396,9.439,500000.0
2006-02-21 18:45:00,9.389,9.508,9.389,9.469,350000.0
2006-02-21 18:46:00,9.394,9.507,9.376,9.507,350000.0
2006-02-21 18:47:00,9.382,9.538,9.382,9.492,400000.0
2006-02-21 18:48:00,9.451,9.49,9.372,9.466,350000.0
2006-02-21 18:49:00,9.46,9.483,9.403,9.48,400000.0
2006-02-21 18:50:00,9.463,9.463,9.463,9.463,50000.0
2006-02-21 18:51:00,9.489,9.52,9.42,9.423,450000.0
2006-02-21 18:52:00,9.461,9.518,9.376,9.508,550000.0
2006-02-21 18:53:00,9.456,9.499,9.43,9.494,450000.0
2006-02-21 18:54:00,9.474,9.474,9.471,9.471,100000.0
2006-02-21 18:55:00,9.4,9.505,9.372,9.456,350000.0
2006-02-21 18:56:00,9.433,9.51,9.415,9.416,300000.0
2006-02-21 18:57:00,9.554,9.554,9.434,9.523,450000.0
2006-02-21 18:58:00,9.523,9.53,9.449,9.506,350000.0
2006-02-21 18:59:00,9.445,9.505,9.445,9.483,450000.0
2006-02-21 19:00:00,9.453,9.542,9.394,9.542,350000.0
2006-02-21 19:01:00,9.442,9.497,9.402,9.468,500000.0
2006-02-21 19:02:00,9.448,9.503,9.399,9.399,400000.0
2006-02-21 19:03:00,9.499,9.502,9.42,9.422,350000.0
2006-02-21 19:04:00,9.442,9.511,9.386,9.403,400000.0
2006-02-21 19:05:00,9.533,9.558,9.451,9.558,400000.0
2006-02-21 19:06:00,9.515,9.543,9.416,9.543,400000.0
2006-02-21 19:07:00,9.481,9.501,9.405,9.44,400000.0
2006-02-21 19:08:00,9.443,9.537,9.437,9.437,350000.0
2006-02-21 19:09:00,9.414,9.528,9.396,9.458,500000.0
2006-02-21 19:10:00,9.524,9.533,9.466,9.466,350000.0
2006-02-21 19:11:00,9.528,9.528,9.445,9.478,350000.0
2006-02-21 19:12:00,9.436,9.536,9.436,9.514,350000.0
2006-02-21 19:14:00,9.436,9.515,9.396,9.418,850000.0
2006-02-21 19:15:00,9.444,9.533,9.412,9.442,950000.0
2006-02-21 19:16:00,9.538,9.552,9.453,9.504,850000.0
2006-02-21 19:17:00,9.532,9.532,9.39,9.477,450000.0
2006-02-21 19:18:00,9.449,9.531,9.393,9.487,500000.0
2006-02-21 19:19:00,9.521,9.544,9.433,9.524,800000.0
2006-02-21 19:20:00,9.505,9.563,9.401,9.479,500000.0
2006-02-21 19:21:00,9.514,9.514,9.397,9.401,450000.0
2006-02-21 19:22:00,9.401,9.539,9.401,9.496,1000000.0
2006-02-21 19:23:00,9.515,9.518,9.371,9.407,650000.0
2006-02-21 19:24:00,9.497,9.532,9.42,9.507,550000.0
2006-02-21 19:25:00,9.419,9.514,9.374,9.481,400000.0
2006-02-21 19:26:00,9.499,9.515,9.431,9.431,250000.0
2006-02-21 19:27:00,9.47,9.527,9.392,9.445,800000.0
2006-02-21 19:28:00,9.461,9.563,9.46,9.517,300000.0
2006-02-21 19:29:00,9.478,9.506,9.408,9.506,550000.0
2006-02-21 19:30:00,9.549,9.57,9.443,9.443,550000.0
2006-02-21 19:31:00,9.544,9.544,9.425,9.449,300000.0
2006-02-21 19:32:00,9.432,9.538,9.372,9.433,700000.0
2006-02-21 19:33:00,9.514,9.514,9.438,9.438,300000.0
2006-02-21 19:34:00,9.382,9.527,9.382,9.444,400000.0
2006-02-21 19:35:00,9.455,9.528,9.41,9.41,350000.0
2006-02-21 19:36:00,9.503,9.552,9.421,9.421,350000.0
2006-02-21 19:37:00,9.451,9.548,9.422,9.498,500000.0
2006-02-21 19:38:00,9.458,9.507,9.427,9.504,350000.0
2006-02-21 19:39:00,9.541,9.541,9.422,9.51,450000.0
2006-02-21 19:40:00,9.493,9.493,9.415,9.471,250000.0
2006-02-21 19:41:00,9.456,9.531,9.431,9.448,350000.0
2006-02-21 19:42:00,9.46,9.555,9.43,9.465,400000.0
2006-02-21 19:43:00,9.501,9.547,9.4,9.547,350000.0
2006-02-21 19:44:00,9.413,9.52,9.41,9.463,500000.0
2006-02-21 19:45:00,9.528,9.55,9.378,9.444,750000.0
2006-02-21 19:46:00,9.491,9.542,9.437,9.484,300000.0
2006-02-21 19:47:00,9.434,9.531,9.391,9.391,350000.0
2006-02-21 19:48:00,9.422,9.517,9.377,9.453,500000.0
2006-02-21 19:49:00,9.423,9.486,9.401,9.482,350000.0
2006-02-21 19:50:00,9.423,9.52,9.423,9.456,500000.0
2006-02-21 19:51:00,9.447,9.489,9.436,9.446,550000.0
2006-02-21 19:52:00,9.468,9.493,9.341,9.418,750000.0
2006-02-21 19:53:00,9.483,9.52,9.398,9.476,350000.0
2006-02-21 19:54:00,9.434,9.507,9.403,9.507,450000.0
2006-02-21 19:55:00,9.393,9.522,9.369,9.469,850000.0
2006-02-21 19:56:00,9.41,9.526,9.405,9.467,550000.0
2006-02-21 19:57:00,9.391,9.545,9.391,9.465,650000.0
2006-02-21 19:58:00,9.523,9.531,9.434,9.517,500000.0
2006-02-21 20:00:00,9.486,9.486,9.364,9.395,400000.0
2006-02-21 20:01:00,9.535,9.544,9.426,9.43,450000.0
2006-02-21 20:02:00,9.438,9.513,9.354,9.356,400000.0
2006-02-21 20:03:00,9.382,9.489,9.367,9.467,500000.0
2006-02-21 20:05:00,9.508,9.528,9.39,9.515,750000.0
2006-02-21 20:06:00,9.47,9.544,9.411,9.451,400000.0
2006-02-21 20:07:00,9.449,9.515,9.381,9.515,500000.0
2006-02-21 20:08:00,9.426,9.52,9.426,9.52,400000.0
2006-02-21 20:09:00,9.456,9.494,9.432,9.457,550000.0
2006-02-21 20:10:00,9.452,9.509,9.393,9.421,550000.0
2006-02-21 20:11:00,9.497,9.497,9.407,9.414,350000.0
2006-02-21 20:12:00,9.528,9.545,9.415,9.415,450000.0
2006-02-21 20:13:00,9.438,9.523,9.438,9.483,350000.0
2006-02-21 20:14:00,9.474,9.494,9.385,9.419,400000.0
2006-02-21 20:15:00,9.463,9.492,9.415,9.492,250000.0
2006-02-21 20:16:00,9.47,9.501,9.375,9.501,550000.0
2006-02-21 20:17:00,9.46,9.497,9.405,9.451,500000.0
2006-02-21 20:18:00,9.353,9.465,9.353,9.363,450000.0
2006-02-21 20:19:00,9.457,9.479,9.36,9.479,400000.0
2006-02-21 20:20:00,9.497,9.497,9.4,9.487,550000.0
2006-02-21 20:21:00,9.437,9.529,9.429,9.467,500000.0
2006-02-21 20:22:00,9.476,9.511,9.439,9.489,350000.0
2006-02-21 20:23:00,9.394,9.533,9.394,9.533,950000.0
2006-02-21 20:24:00,9.461,9.49,9.36,9.426,650000.0
2006-02-21 20:25:00,9.387,9.501,9.357,9.46,600000.0
2006-02-21 20:26:00,9.397,9.514,9.397,9.456,550000.0
2006-02-21 20:28:00,9.413,9.484,9.413,9.421,450000.0
2006-02-21 20:29:00,9.44,9.522,9.41,9.505,550000.0
2006-02-21 20:30:00,9.504,9.539,9.417,9.491,600000.0
2006-02-21 20:31:00,9.506,9.532,9.393,9.515,600000.0
2006-02-21 20:36:00,9.495,9.497,9.374,9.493,500000.0
2006-02-21 20:37:00,9.407,9.533,9.397,9.414,350000.0
2006-02-21 20:40:00,9.475,9.475,9.383,9.419,200000.0
2006-02-21 20:41:00,9.399,9.481,9.399,9.481,100000.0
2006-02-21 20:42:00,9.415,9.498,9.415,9.475,300000.0
2006-02-21 20:46:00,9.486,9.486,9.401,9.435,200000.0
2006-02-21 20:49:00,9.475,9.475,9.376,9.414,200000.0
2006-02-21 20:59:00,9.416,9.493,9.416,9.44,350000.0
2006-02-21 21:00:00,9.476,9.476,9.432,9.432,150000.0
2006-02-21 21:01:00,9.487,9.487,9.413,9.413,200000.0
2006-02-21 21:08:00,9.395,9.475,9.395,9.433,350000.0
2006-02-21 21:11:00,9.406,9.493,9.397,9.482,250000.0
2006-02-21 21:13:00,9.464,9.51,9.439,9.476,200000.0
2006-02-21 21:14:00,9.522,9.522,9.407,9.407,200000.0
2006-02-21 21:15:00,9.399,9.527,9.399,9.512,500000.0
2006-02-21 21:16:00,9.469,9.523,9.466,9.519,400000.0
2006-02-21 21:18:00,9.536,9.564,9.421,9.451,550000.0
2006-02-21 21:19:00,9.394,9.479,9.376,9.479,350000.0
2006-02-21 21:20:00,9.362,9.492,9.362,9.422,450000.0
2006-02-21 21:22:00,9.52,9.52,9.471,9.511,200000.0
2006-02-21 21:23:00,9.491,9.496,9.346,9.496,400000.0
2006-02-21 21:24:00,9.406,9.497,9.406,9.471,350000.0
2006-02-21 21:28:00,9.467,9.494,9.366,9.48,300000.0
2006-02-21 21:29:00,9.38,9.463,9.38,9.463,150000.0
2006-02-21 21:32:00,9.413,9.487,9.399,9.487,250000.0
2006-02-21 21:34:00,9.414,9.465,9.412,9.465,150000.0
2006-02-21 21:39:00,9.465,9.474,9.38,9.413,350000.0
2006-02-21 21:40:00,9.396,9.535,9.39,9.484,500000.0
2006-02-21 21:44:00,9.402,9.506,9.387,9.419,450000.0
2006-02-21 21:54:00,9.463,9.463,9.379,9.413,200000.0
2006-02-21 21:58:00,9.478,9.478,9.394,9.425,200000.0
2006-02-21 22:17:00,9.461,9.461,9.357,9.395,200000.0
2006-02-21 22:19:00,9.467,9.467,9.392,9.447,250000.0
2006-02-21 22:28:00,9.451,9.453,9.451,9.453,100000.0
2006-02-21 22:29:00,9.457,9.479,9.394,9.462,450000.0
2006-02-21 22:48:00,9.478,9.494,9.364,9.364,550000.0
2006-02-21 22:49:00,9.474,9.499,9.403,9.422,250000.0
2006-02-21 23:00:00,9.384,9.496,9.347,9.442,450000.0
2006-02-21 23:01:00,9.48,9.514,9.409,9.432,200000.0
2006-02-21 23:03:00,9.401,9.482,9.401,9.482,250000.0
2006-02-21 23:07:00,9.496,9.496,9.411,9.445,200000.0
2006-02-21 23:18:00,9.504,9.504,9.42,9.453,200000.0
2006-02-21 23:19:00,9.413,9.498,9.393,9.393,200000.0
2006-02-21 23:27:00,9.523,9.523,9.436,9.48,400000.0
2006-02-21 23:29:00,9.478,9.478,9.377,9.455,300000.0
2006-02-21 23:30:00,9.386,9.535,9.386,9.535,300000.0
2006-02-21 23:33:00,9.535,9.535,9.422,9.502,350000.0
2006-02-21 23:34:00,9.482,9.482,9.415,9.472,150000.0
2006-02-21 23:35:00,9.409,9.481,9.409,9.481,100000.0
2006-02-21 23:36:00,9.427,9.504,9.427,9.491,400000.0
2006-02-21 23:38:00,9.39,9.481,9.373,9.472,500000.0
2006-02-21 23:39:00,9.464,9.505,9.45,9.497,500000.0
2006-02-21 23:45:00,9.514,9.514,9.43,9.463,200000.0
2006-02-21 23:56:00,9.542,9.547,9.387,9.447,400000.0
2006-02-22 00:00:00,9.473,9.542,9.443,9.443,300000.0
2006-02-22 00:02:00,9.49,9.514,9.461,9.496,250000.0
2006-02-22 00:09:00,9.471,9.536,9.44,9.482,600000.0
2006-02-22 00:12:00,9.506,9.506,9.406,9.445,200000.0
2006-02-22 00:20:00,9.515,9.515,9.423,9.459,200000.0
2006-02-22 00:35:00,9.505,9.505,9.405,9.445,200000.0
2006-02-22 00:37:00,9.418,9.526,9.418,9.511,250000.0
2006-02-22 00:48:00,9.515,9.549,9.497,9.5,300000.0
2006-02-22 00:50:00,9.514,9.514,9.43,9.463,200000.0
2006-02-22 00:54:00,9.528,9.528,9.443,9.475,200000.0
2006-02-22 01:02:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 01:12:00,9.501,9.501,9.398,9.436,200000.0
2006-02-22 01:13:00,9.51,9.519,9.418,9.418,200000.0
2006-02-22 01:24:00,9.514,9.514,9.43,9.464,200000.0
2006-02-22 01:26:00,9.504,9.504,9.4,9.441,300000.0
2006-02-22 01:27:00,9.447,9.498,9.421,9.498,150000.0
2006-02-22 01:29:00,9.486,9.486,9.478,9.478,100000.0
2006-02-22 01:31:00,9.449,9.528,9.446,9.509,500000.0
2006-02-22 01:33:00,9.442,9.508,9.43,9.491,300000.0
2006-02-22 01:41:00,9.472,9.516,9.36,9.388,350000.0
2006-02-22 01:51:00,9.484,9.484,9.4,9.433,200000.0
2006-02-22 02:02:00,9.415,9.49,9.415,9.471,300000.0
2006-02-22 02:03:00,9.394,9.515,9.394,9.515,100000.0
2006-02-22 02:07:00,9.438,9.44,9.438,9.44,100000.0
2006-02-22 02:08:00,9.5,9.507,9.415,9.507,350000.0
2006-02-22 02:11:00,9.486,9.486,9.38,9.43,250000.0
2006-02-22 02:13:00,9.513,9.513,9.437,9.472,200000.0
2006-02-22 02:18:00,9.451,9.53,9.451,9.523,150000.0
2006-02-22 02:19:00,9.525,9.525,9.408,9.408,200000.0
2006-02-22 02:20:00,9.418,9.424,9.418,9.424,100000.0
2006-02-22 02:25:00,9.515,9.534,9.44,9.477,350000.0
2006-02-22 02:29:00,9.522,9.522,9.422,9.463,200000.0
2006-02-22 02:33:00,9.565,9.565,9.461,9.542,400000.0
2006-02-22 02:34:00,9.525,9.553,9.46,9.53,350000.0
2006-02-22 02:35:00,9.507,9.534,9.436,9.436,200000.0
2006-02-22 02:40:00,9.519,9.519,9.416,9.456,300000.0
2006-02-22 02:48:00,9.451,9.567,9.447,9.518,550000.0
2006-02-22 02:49:00,9.514,9.514,9.451,9.451,100000.0
2006-02-22 02:50:00,9.445,9.528,9.444,9.514,300000.0
2006-02-22 03:00:00,9.554,9.554,9.529,9.529,100000.0
2006-02-22 03:02:00,9.497,9.497,9.396,9.435,200000.0
2006-02-22 03:03:00,9.421,9.442,9.421,9.434,200000.0
2006-02-22 03:04:00,9.428,9.512,9.409,9.492,500000.0
2006-02-22 03:05:00,9.458,9.559,9.447,9.559,150000.0
2006-02-22 03:06:00,9.422,9.523,9.422,9.425,250000.0
2006-02-22 03:09:00,9.495,9.495,9.391,9.444,250000.0
2006-02-22 03:10:00,9.538,9.548,9.46,9.548,150000.0
2006-02-22 03:12:00,9.517,9.542,9.439,9.542,200000.0
2006-02-22 03:13:00,9.557,9.557,9.492,9.492,150000.0
2006-02-22 03:16:00,9.536,9.536,9.456,9.456,150000.0
2006-02-22 03:18:00,9.455,9.539,9.414,9.468,500000.0
2006-02-22 03:19:00,9.489,9.514,9.405,9.41,500000.0
2006-02-22 03:20:00,9.543,9.619,9.437,9.437,550000.0
2006-02-22 03:21:00,9.483,9.483,9.406,9.453,200000.0
2006-02-22 03:22:00,9.517,9.538,9.385,9.454,450000.0
2006-02-22 03:28:00,9.424,9.504,9.424,9.497,500000.0
2006-02-22 03:29:00,9.425,9.55,9.378,9.531,550000.0
2006-02-22 03:30:00,9.47,9.529,9.41,9.41,700000.0
2006-02-22 03:31:00,9.546,9.547,9.408,9.435,750000.0
2006-02-22 03:32:00,9.495,9.504,9.414,9.447,400000.0
2006-02-22 03:34:00,9.461,9.544,9.402,9.526,600000.0
2006-02-22 03:36:00,9.503,9.528,9.41,9.503,400000.0
2006-02-22 03:37:00,9.445,9.506,9.421,9.506,250000.0
2006-02-22 03:38:00,9.529,9.529,9.395,9.445,550000.0
2006-02-22 03:39:00,9.464,9.536,9.432,9.506,350000.0
2006-02-22 03:40:00,9.482,9.54,9.454,9.494,300000.0
2006-02-22 03:41:00,9.471,9.508,9.464,9.464,200000.0
2006-02-22 03:42:00,9.422,9.524,9.422,9.488,550000.0
2006-02-22 03:47:00,9.553,9.553,9.42,9.486,150000.0
2006-02-22 03:51:00,9.475,9.51,9.356,9.407,750000.0
2006-02-22 03:52:00,9.446,9.528,9.394,9.528,750000.0
2006-02-22 03:53:00,9.44,9.547,9.412,9.412,450000.0
2006-02-22 03:54:00,9.506,9.536,9.457,9.478,200000.0
2006-02-22 03:55:00,9.479,9.545,9.404,9.498,500000.0
2006-02-22 03:57:00,9.505,9.528,9.427,9.514,450000.0
2006-02-22 03:58:00,9.504,9.538,9.418,9.508,600000.0
2006-02-22 04:00:00,9.493,9.51,9.385,9.404,600000.0
2006-02-22 04:06:00,9.535,9.535,9.404,9.507,450000.0
2006-02-22 04:20:00,9.505,9.505,9.413,9.449,200000.0
2006-02-22 04:22:00,9.505,9.505,9.413,9.449,200000.0
2006-02-22 04:30:00,9.476,9.558,9.435,9.531,750000.0
2006-02-22 04:31:00,9.501,9.501,9.461,9.461,150000.0
2006-02-22 04:32:00,9.537,9.587,9.441,9.568,650000.0
2006-02-22 04:38:00,9.485,9.532,9.485,9.509,200000.0
2006-02-22 04:39:00,9.423,9.509,9.412,9.509,350000.0
2006-02-22 04:41:00,9.453,9.537,9.436,9.537,550000.0
2006-02-22 04:44:00,9.456,9.544,9.456,9.515,300000.0
2006-02-22 04:46:00,9.552,9.56,9.425,9.479,450000.0
2006-02-22 04:48:00,9.458,9.541,9.436,9.461,400000.0
2006-02-22 04:50:00,9.497,9.497,9.396,9.435,200000.0
2006-02-22 04:54:00,9.533,9.571,9.471,9.471,200000.0
2006-02-22 04:55:00,9.559,9.559,9.427,9.427,300000.0
2006-02-22 04:59:00,9.506,9.533,9.458,9.458,250000.0
2006-02-22 05:00:00,9.478,9.528,9.44,9.528,300000.0
2006-02-22 05:02:00,9.509,9.509,9.433,9.499,150000.0
2006-02-22 05:03:00,9.431,9.508,9.424,9.494,250000.0
2006-02-22 05:14:00,9.482,9.538,9.381,9.538,500000.0
2006-02-22 05:16:00,9.468,9.524,9.428,9.466,550000.0
2006-02-22 05:25:00,9.416,9.551,9.416,9.551,100000.0
2006-02-22 05:27:00,9.495,9.531,9.393,9.437,500000.0
2006-02-22 05:29:00,9.449,9.512,9.415,9.448,450000.0
2006-02-22 05:37:00,9.535,9.562,9.43,9.512,600000.0
2006-02-22 05:47:00,9.461,9.533,9.413,9.458,700000.0
2006-02-22 05:49:00,9.516,9.516,9.431,9.465,200000.0
2006-02-22 05:55:00,9.417,9.55,9.417,9.471,500000.0
2006-02-22 05:56:00,9.446,9.551,9.43,9.433,600000.0
2006-02-22 05:57:00,9.42,9.523,9.414,9.506,350000.0
2006-02-22 05:58:00,9.429,9.504,9.429,9.504,150000.0
2006-02-22 05:59:00,9.419,9.515,9.413,9.45,550000.0
2006-02-22 06:00:00,9.494,9.549,9.457,9.473,350000.0
2006-02-22 06:01:00,9.512,9.563,9.478,9.478,300000.0
2006-02-22 06:03:00,9.531,9.544,9.443,9.527,500000.0
2006-02-22 06:05:00,9.546,9.546,9.401,9.401,150000.0
2006-02-22 06:06:00,9.461,9.532,9.422,9.422,250000.0
2006-02-22 06:09:00,9.456,9.538,9.456,9.52,200000.0
2006-02-22 06:11:00,9.493,9.493,9.393,9.433,200000.0
2006-02-22 06:15:00,9.493,9.543,9.411,9.543,400000.0
2006-02-22 06:17:00,9.507,9.507,9.406,9.445,200000.0
2006-02-22 06:20:00,9.445,9.538,9.426,9.499,350000.0
2006-02-22 06:21:00,9.495,9.551,9.423,9.515,400000.0
2006-02-22 06:22:00,9.464,9.547,9.41,9.497,300000.0
2006-02-22 06:29:00,9.455,9.616,9.442,9.442,500000.0
2006-02-22 06:30:00,9.457,9.521,9.437,9.437,250000.0
2006-02-22 06:32:00,9.501,9.537,9.406,9.537,250000.0
2006-02-22 06:33:00,9.391,9.504,9.386,9.504,550000.0
2006-02-22 06:34:00,9.544,9.544,9.4,9.409,300000.0
2006-02-22 06:35:00,9.479,9.509,9.479,9.494,200000.0
2006-02-22 06:37:00,9.537,9.55,9.409,9.55,550000.0
2006-02-22 06:38:00,9.546,9.565,9.407,9.464,500000.0
2006-02-22 06:43:00,9.571,9.597,9.472,9.586,500000.0
2006-02-22 06:44:00,9.515,9.515,9.45,9.468,200000.0
2006-02-22 06:45:00,9.57,9.57,9.463,9.463,200000.0
2006-02-22 06:46:00,9.533,9.533,9.42,9.421,350000.0
2006-02-22 06:47:00,9.56,9.605,9.463,9.565,550000.0
2006-02-22 06:49:00,9.513,9.538,9.49,9.538,200000.0
2006-02-22 06:50:00,9.514,9.518,9.491,9.518,150000.0
2006-02-22 06:51:00,9.471,9.538,9.471,9.521,300000.0
2006-02-22 06:57:00,9.472,9.587,9.45,9.543,600000.0
2006-02-22 06:58:00,9.478,9.518,9.456,9.474,350000.0
2006-02-22 07:02:00,9.471,9.56,9.468,9.56,200000.0
2006-02-22 07:03:00,9.475,9.552,9.475,9.479,250000.0
2006-02-22 07:11:00,9.536,9.536,9.452,9.485,200000.0
2006-02-22 07:13:00,9.489,9.528,9.425,9.528,250000.0
2006-02-22 07:16:00,9.527,9.558,9.527,9.558,100000.0
2006-02-22 07:17:00,9.476,9.541,9.454,9.537,400000.0
2006-02-22 07:18:00,9.522,9.542,9.476,9.531,400000.0
2006-02-22 07:19:00,9.534,9.57,9.451,9.451,400000.0
2006-02-22 07:21:00,9.534,9.534,9.484,9.525,350000.0
2006-02-22 07:22:00,9.51,9.552,9.42,9.552,450000.0
2006-02-22 07:23:00,9.528,9.556,9.454,9.454,350000.0
2006-02-22 07:25:00,9.571,9.571,9.424,9.508,450000.0
2006-02-22 07:26:00,9.489,9.539,9.436,9.519,500000.0
2006-02-22 07:30:00,9.525,9.525,9.425,9.473,200000.0
2006-02-22 07:36:00,9.472,9.526,9.468,9.489,500000.0
2006-02-22 07:43:00,9.429,9.525,9.406,9.525,450000.0
2006-02-22 07:44:00,9.564,9.614,9.489,9.516,300000.0
2006-02-22 07:46:00,9.539,9.539,9.538,9.538,100000.0
2006-02-22 07:47:00,9.541,9.547,9.462,9.547,150000.0
2006-02-22 07:51:00,9.493,9.6,9.461,9.591,600000.0
2006-02-22 07:57:00,9.467,9.5,9.467,9.5,100000.0
2006-02-22 07:58:00,9.488,9.525,9.488,9.525,100000.0
2006-02-22 07:59:00,9.482,9.482,9.468,9.468,100000.0
2006-02-22 08:00:00,9.545,9.602,9.474,9.581,450000.0
2006-02-22 08:01:00,9.485,9.569,9.441,9.441,350000.0
2006-02-22 08:02:00,9.476,9.624,9.475,9.511,750000.0
2006-02-22 08:05:00,9.476,9.558,9.426,9.514,550000.0
2006-02-22 08:06:00,9.475,9.541,9.442,9.48,400000.0
2006-02-22 08:08:00,9.494,9.579,9.432,9.432,650000.0
2006-02-22 08:09:00,9.466,9.523,9.421,9.458,500000.0
2006-02-22 08:12:00,9.557,9.557,9.438,9.459,350000.0
2006-02-22 08:13:00,9.536,9.545,9.411,9.432,400000.0
2006-02-22 08:14:00,9.418,9.515,9.403,9.515,400000.0
2006-02-22 08:18:00,9.527,9.569,9.443,9.505,550000.0
2006-02-22 08:24:00,9.546,9.546,9.448,9.448,250000.0
2006-02-22 08:26:00,9.52,9.52,9.405,9.518,500000.0
2006-02-22 08:29:00,9.434,9.522,9.41,9.506,400000.0
2006-02-22 08:30:00,9.513,9.548,9.452,9.502,400000.0
2006-02-22 08:34:00,9.462,9.516,9.41,9.479,550000.0
2006-02-22 08:35:00,9.525,9.533,9.433,9.523,450000.0
2006-02-22 08:39:00,9.461,9.499,9.395,9.395,250000.0
2006-02-22 08:40:00,9.483,9.537,9.464,9.518,250000.0
2006-02-22 08:41:00,9.521,9.541,9.478,9.478,350000.0
2006-02-22 08:44:00,9.491,9.55,9.49,9.524,350000.0
2006-02-22 08:45:00,9.524,9.573,9.482,9.482,350000.0
2006-02-22 08:46:00,9.562,9.577,9.444,9.531,500000.0
2006-02-22 08:47:00,9.557,9.584,9.466,9.513,550000.0
2006-02-22 08:49:00,9.58,9.58,9.471,9.527,400000.0
2006-02-22 08:50:00,9.446,9.593,9.446,9.528,300000.0
2006-02-22 08:56:00,9.472,9.566,9.435,9.514,550000.0
2006-02-22 08:57:00,9.513,9.561,9.446,9.518,550000.0
2006-02-22 09:02:00,9.428,9.531,9.428,9.473,550000.0
2006-02-22 09:07:00,9.422,9.51,9.41,9.509,400000.0
2006-02-22 09:09:00,9.446,9.542,9.439,9.442,450000.0
2006-02-22 09:10:00,9.551,9.559,9.439,9.553,350000.0
2006-02-22 09:11:00,9.552,9.552,9.465,9.48,550000.0
2006-02-22 09:12:00,9.549,9.579,9.478,9.478,550000.0
2006-02-22 09:14:00,9.538,9.572,9.468,9.475,500000.0
2006-02-22 09:15:00,9.493,9.562,9.465,9.524,350000.0
2006-02-22 09:16:00,9.492,9.583,9.44,9.467,350000.0
2006-02-22 09:17:00,9.565,9.587,9.449,9.55,550000.0
2006-02-22 09:18:00,9.553,9.581,9.476,9.551,400000.0
2006-02-22 09:19:00,9.603,9.614,9.497,9.56,450000.0
2006-02-22 09:20:00,9.502,9.597,9.464,9.464,450000.0
2006-02-22 09:24:00,9.427,9.522,9.427,9.483,400000.0
2006-02-22 09:28:00,9.466,9.528,9.441,9.518,350000.0
2006-02-22 09:30:00,9.455,9.538,9.409,9.538,400000.0
2006-02-22 09:31:00,9.52,9.52,9.435,9.498,400000.0
2006-02-22 09:32:00,9.489,9.563,9.439,9.563,250000.0
2006-02-22 09:34:00,9.538,9.573,9.436,9.531,300000.0
2006-02-22 09:35:00,9.443,9.557,9.443,9.557,350000.0
2006-02-22 09:36:00,9.483,9.546,9.407,9.42,500000.0
2006-02-22 09:37:00,9.527,9.56,9.42,9.516,400000.0
2006-02-22 09:38:00,9.479,9.543,9.417,9.543,450000.0
2006-02-22 09:39:00,9.604,9.624,9.467,9.571,500000.0
2006-02-22 09:41:00,9.521,9.578,9.474,9.474,350000.0
2006-02-22 09:42:00,9.545,9.568,9.471,9.488,400000.0
2006-02-22 09:43:00,9.577,9.577,9.479,9.553,200000.0
2006-02-22 09:51:00,9.546,9.551,9.462,9.473,350000.0
2006-02-22 09:53:00,9.403,9.505,9.403,9.436,400000.0
2006-02-22 09:54:00,9.556,9.561,9.425,9.52,350000.0
2006-02-22 09:56:00,9.442,9.544,9.402,9.543,400000.0
2006-02-22 09:58:00,9.452,9.553,9.436,9.514,400000.0
2006-02-22 09:59:00,9.468,9.552,9.409,9.552,450000.0
2006-02-22 10:04:00,9.525,9.525,9.424,9.463,400000.0
2006-02-22 10:06:00,9.483,9.568,9.426,9.568,450000.0
2006-02-22 10:07:00,9.499,9.506,9.406,9.445,400000.0
2006-02-22 10:08:00,9.555,9.555,9.422,9.521,500000.0
2006-02-22 10:09:00,9.547,9.549,9.386,9.549,450000.0
2006-02-22 10:10:00,9.532,9.556,9.404,9.556,550000.0
2006-02-22 10:11:00,9.543,9.543,9.385,9.417,500000.0
2006-02-22 10:12:00,9.545,9.545,9.427,9.493,350000.0
2006-02-22 10:13:00,9.474,9.602,9.425,9.457,500000.0
2006-02-22 10:14:00,9.514,9.551,9.432,9.432,400000.0
2006-02-22 10:15:00,9.573,9.58,9.477,9.53,350000.0
2006-02-22 10:16:00,9.446,9.583,9.446,9.522,400000.0
2006-02-22 10:17:00,9.477,9.507,9.394,9.415,400000.0
2006-02-22 10:18:00,9.398,9.548,9.398,9.548,450000.0
2006-02-22 10:19:00,9.478,9.565,9.43,9.497,400000.0
2006-02-22 10:20:00,9.449,9.506,9.422,9.422,550000.0
2006-02-22 10:21:00,9.491,9.535,9.476,9.519,400000.0
2006-02-22 10:22:00,9.405,9.537,9.405,9.455,400000.0
2006-02-22 10:23:00,9.527,9.551,9.422,9.506,450000.0
2006-02-22 10:24:00,9.537,9.574,9.419,9.544,900000.0
2006-02-22 10:25:00,9.419,9.518,9.388,9.497,700000.0
2006-02-22 10:26:00,9.548,9.548,9.434,9.434,350000.0
2006-02-22 10:29:00,9.525,9.525,9.363,9.504,900000.0
2006-02-22 10:30:00,9.471,9.522,9.399,9.445,400000.0
2006-02-22 10:31:00,9.387,9.472,9.387,9.437,350000.0
2006-02-22 10:33:00,9.504,9.554,9.441,9.554,400000.0
2006-02-22 10:34:00,9.547,9.58,9.411,9.509,500000.0
2006-02-22 10:35:00,9.429,9.553,9.417,9.484,400000.0
2006-02-22 10:41:00,9.507,9.507,9.396,9.4,350000.0
2006-02-22 10:42:00,9.519,9.567,9.44,9.506,750000.0
2006-02-22 10:43:00,9.481,9.534,9.395,9.413,400000.0
2006-02-22 10:44:00,9.485,9.532,9.397,9.499,900000.0
2006-02-22 10:45:00,9.498,9.543,9.397,9.478,350000.0
2006-02-22 10:47:00,9.491,9.527,9.39,9.39,350000.0
2006-02-22 10:50:00,9.472,9.484,9.37,9.383,800000.0
2006-02-22 10:51:00,9.485,9.529,9.388,9.51,550000.0
2006-02-22 10:52:00,9.496,9.554,9.39,9.509,950000.0
2006-02-22 10:53:00,9.472,9.551,9.43,9.472,500000.0
2006-02-22 10:59:00,9.544,9.622,9.436,9.436,450000.0
2006-02-22 11:00:00,9.486,9.573,9.435,9.441,350000.0
2006-02-22 11:02:00,9.53,9.53,9.389,9.455,400000.0
2006-02-22 11:03:00,9.444,9.53,9.397,9.439,550000.0
2006-02-22 11:04:00,9.537,9.542,9.443,9.535,400000.0
2006-02-22 11:05:00,9.385,9.553,9.385,9.435,550000.0
2006-02-22 11:06:00,9.521,9.546,9.419,9.419,350000.0
2006-02-22 11:07:00,9.484,9.531,9.438,9.531,450000.0
2006-02-22 11:08:00,9.465,9.599,9.461,9.561,350000.0
2006-02-22 11:09:00,9.532,9.532,9.421,9.514,500000.0
2006-02-22 11:11:00,9.516,9.539,9.408,9.506,350000.0
2006-02-22 11:13:00,9.507,9.553,9.434,9.553,500000.0
2006-02-22 11:14:00,9.452,9.548,9.426,9.532,400000.0
2006-02-22 11:15:00,9.408,9.5,9.384,9.46,400000.0
2006-02-22 11:17:00,9.544,9.544,9.431,9.54,350000.0
2006-02-22 11:18:00,9.447,9.477,9.428,9.447,350000.0
2006-02-22 11:19:00,9.388,9.506,9.332,9.506,550000.0
2006-02-22 11:20:00,9.488,9.53,9.387,9.433,400000.0
2006-02-22 11:21:00,9.518,9.518,9.374,9.472,450000.0
2006-02-22 11:22:00,9.473,9.483,9.32,9.345,400000.0
2006-02-22 11:23:00,9.345,9.471,9.345,9.374,500000.0
2006-02-22 11:24:00,9.462,9.548,9.423,9.484,550000.0
2006-02-22 11:25:00,9.406,9.509,9.399,9.417,550000.0
2006-02-22 11:27:00,9.435,9.547,9.435,9.546,500000.0
2006-02-22 11:29:00,9.458,9.528,9.432,9.446,500000.0
2006-02-22 11:30:00,9.509,9.561,9.389,9.389,500000.0
2006-02-22 11:31:00,9.486,9.527,9.42,9.49,350000.0
2006-02-22 11:32:00,9.484,9.508,9.407,9.407,450000.0
2006-02-22 11:33:00,9.392,9.524,9.392,9.476,350000.0
2006-02-22 11:34:00,9.48,9.48,9.401,9.463,250000.0
2006-02-22 11:35:00,9.473,9.506,9.371,9.441,450000.0
2006-02-22 11:36:00,9.42,9.52,9.372,9.441,550000.0
2006-02-22 11:37:00,9.432,9.533,9.358,9.471,400000.0
2006-02-22 11:39:00,9.436,9.53,9.398,9.43,350000.0
2006-02-22 11:40:00,9.436,9.529,9.414,9.455,400000.0
2006-02-22 11:41:00,9.382,9.472,9.382,9.42,350000.0
2006-02-22 11:42:00,9.377,9.49,9.377,9.466,350000.0
2006-02-22 11:43:00,9.491,9.501,9.405,9.501,350000.0
2006-02-22 11:45:00,9.377,9.459,9.335,9.459,550000.0
2006-02-22 11:46:00,9.466,9.497,9.376,9.401,400000.0
2006-02-22 11:47:00,9.434,9.463,9.33,9.451,500000.0
2006-02-22 11:48:00,9.452,9.489,9.388,9.489,400000.0
2006-02-22 11:49:00,9.481,9.499,9.378,9.435,350000.0
2006-02-22 11:51:00,9.365,9.48,9.365,9.46,450000.0
2006-02-22 11:52:00,9.423,9.519,9.385,9.519,450000.0
2006-02-22 11:55:00,9.451,9.512,9.411,9.512,350000.0
2006-02-22 11:56:00,9.433,9.495,9.414,9.416,350000.0
2006-02-22 11:57:00,9.473,9.491,9.376,9.452,450000.0
2006-02-22 11:58:00,9.372,9.483,9.356,9.483,350000.0
2006-02-22 12:00:00,9.446,9.455,9.384,9.384,350000.0
2006-02-22 12:01:00,9.486,9.486,9.362,9.401,500000.0
2006-02-22 12:02:00,9.501,9.525,9.402,9.402,400000.0
2006-02-22 12:03:00,9.421,9.513,9.421,9.475,550000.0
2006-02-22 12:04:00,9.439,9.517,9.403,9.403,350000.0
2006-02-22 12:05:00,9.474,9.494,9.369,9.406,350000.0
2006-02-22 12:06:00,9.468,9.473,9.402,9.473,350000.0
2006-02-22 12:07:00,9.468,9.468,9.289,9.398,450000.0
2006-02-22 12:08:00,9.481,9.507,9.4,9.507,450000.0
2006-02-22 12:09:00,9.393,9.481,9.391,9.422,350000.0
2006-02-22 12:10:00,9.469,9.502,9.401,9.439,400000.0
2006-02-22 12:11:00,9.417,9.493,9.399,9.416,300000.0
2006-02-22 12:12:00,9.363,9.495,9.363,9.392,350000.0
2006-02-22 12:13:00,9.475,9.549,9.427,9.474,400000.0
2006-02-22 12:14:00,9.466,9.499,9.368,9.391,550000.0
2006-02-22 12:15:00,9.431,9.506,9.405,9.428,400000.0
2006-02-22 12:16:00,9.414,9.502,9.38,9.431,400000.0
2006-02-22 12:17:00,9.481,9.516,9.45,9.496,400000.0
2006-02-22 12:18:00,9.472,9.472,9.374,9.38,450000.0
2006-02-22 12:19:00,9.424,9.526,9.379,9.393,450000.0
2006-02-22 12:21:00,9.472,9.503,9.36,9.449,500000.0
2006-02-22 12:22:00,9.499,9.499,9.4,9.473,400000.0
2006-02-22 12:23:00,9.491,9.491,9.335,9.354,400000.0
2006-02-22 12:24:00,9.487,9.487,9.396,9.469,600000.0
2006-02-22 12:25:00,9.493,9.493,9.376,9.471,450000.0
2006-02-22 12:26:00,9.475,9.475,9.353,9.401,450000.0
2006-02-22 12:27:00,9.454,9.489,9.374,9.473,550000.0
2006-02-22 12:28:00,9.462,9.493,9.351,9.413,500000.0
2006-02-22 12:34:00,9.358,9.47,9.35,9.35,450000.0
2006-02-22 12:35:00,9.505,9.522,9.4,9.4,350000.0
2006-02-22 12:36:00,9.484,9.484,9.333,9.443,350000.0
2006-02-22 12:37:00,9.494,9.494,9.384,9.384,500000.0
2006-02-22 12:38:00,9.46,9.5,9.379,9.447,450000.0
2006-02-22 12:39:00,9.474,9.495,9.358,9.459,450000.0
2006-02-22 12:41:00,9.462,9.498,9.381,9.493,450000.0
2006-02-22 12:42:00,9.386,9.53,9.386,9.477,550000.0
2006-02-22 12:45:00,9.444,9.505,9.383,9.433,400000.0
2006-02-22 12:46:00,9.406,9.536,9.373,9.373,500000.0
2006-02-22 12:48:00,9.368,9.457,9.31,9.446,550000.0
2006-02-22 12:49:00,9.403,9.492,9.388,9.402,450000.0
2006-02-22 12:50:00,9.445,9.519,9.404,9.42,400000.0
2006-02-22 12:52:00,9.426,9.482,9.377,9.462,500000.0
2006-02-22 12:53:00,9.379,9.476,9.37,9.453,500000.0
2006-02-22 12:54:00,9.474,9.477,9.37,9.425,450000.0
2006-02-22 12:55:00,9.436,9.511,9.417,9.511,450000.0
2006-02-22 12:56:00,9.469,9.503,9.386,9.398,450000.0
2006-02-22 12:58:00,9.399,9.492,9.347,9.381,400000.0
2006-02-22 12:59:00,9.449,9.475,9.375,9.474,450000.0
2006-02-22 13:00:00,9.463,9.477,9.33,9.398,500000.0
2006-02-22 13:01:00,9.364,9.528,9.364,9.463,400000.0
2006-02-22 13:02:00,9.377,9.469,9.372,9.405,400000.0
2006-02-22 13:03:00,9.396,9.49,9.375,9.375,450000.0
2006-02-22 13:05:00,9.361,9.473,9.361,9.461,400000.0
2006-02-22 13:06:00,9.476,9.476,9.332,9.436,450000.0
2006-02-22 13:07:00,9.476,9.476,9.345,9.401,500000.0
2006-02-22 13:08:00,9.401,9.481,9.371,9.371,400000.0
2006-02-22 13:09:00,9.489,9.489,9.37,9.373,450000.0
2006-02-22 13:10:00,9.425,9.433,9.318,9.359,500000.0
2006-02-22 13:11:00,9.389,9.47,9.389,9.45,400000.0
2006-02-22 13:12:00,9.453,9.453,9.335,9.343,550000.0
2006-02-22 13:13:00,9.48,9.48,9.319,9.431,450000.0
2006-02-22 13:15:00,9.388,9.466,9.331,9.433,400000.0
2006-02-22 13:16:00,9.458,9.458,9.361,9.449,350000.0
2006-02-22 13:18:00,9.366,9.533,9.366,9.463,400000.0
2006-02-22 13:19:00,9.388,9.466,9.354,9.381,400000.0
2006-02-22 13:20:00,9.379,9.441,9.341,9.389,500000.0
2006-02-22 13:21:00,9.325,9.433,9.325,9.325,350000.0
2006-02-22 13:22:00,9.344,9.473,9.341,9.368,400000.0
2006-02-22 13:23:00,9.382,9.461,9.32,9.329,350000.0
2006-02-22 13:24:00,9.421,9.456,9.335,9.378,450000.0
2006-02-22 13:25:00,9.446,9.471,9.381,9.471,350000.0
2006-02-22 13:26:00,9.371,9.436,9.311,9.37,550000.0
2006-02-22 13:27:00,9.352,9.433,9.349,9.43,500000.0
2006-02-22 13:28:00,9.441,9.476,9.354,9.383,400000.0
2006-02-22 13:29:00,9.465,9.495,9.33,9.456,350000.0
2006-02-22 13:30:00,9.462,9.462,9.288,9.338,450000.0
2006-02-22 13:31:00,9.333,9.432,9.333,9.432,450000.0
2006-02-22 13:32:00,9.413,9.535,9.381,9.381,500000.0
2006-02-22 13:33:00,9.406,9.472,9.373,9.411,350000.0
2006-02-22 13:34:00,9.38,9.523,9.38,9.396,350000.0
2006-02-22 13:35:00,9.424,9.474,9.363,9.363,400000.0
2006-02-22 13:36:00,9.419,9.527,9.379,9.464,450000.0
2006-02-22 13:37:00,9.362,9.439,9.362,9.439,350000.0
2006-02-22 13:38:00,9.402,9.479,9.357,9.479,400000.0
2006-02-22 13:39:00,9.443,9.473,9.363,9.442,500000.0
2006-02-22 13:40:00,9.433,9.483,9.357,9.478,350000.0
2006-02-22 13:41:00,9.381,9.486,9.379,9.484,400000.0
2006-02-22 13:42:00,9.485,9.495,9.415,9.471,350000.0
2006-02-22 13:43:00,9.496,9.539,9.398,9.477,500000.0
2006-02-22 13:44:00,9.368,9.513,9.345,9.422,350000.0
2006-02-22 13:45:00,9.389,9.5,9.371,9.478,400000.0
2006-02-22 13:46:00,9.407,9.482,9.373,9.435,450000.0
2006-02-22 13:49:00,9.367,9.504,9.367,9.477,350000.0
2006-02-22 13:50:00,9.439,9.464,9.404,9.404,450000.0
2006-02-22 13:53:00,9.424,9.541,9.385,9.444,450000.0
2006-02-22 13:54:00,9.459,9.519,9.407,9.511,400000.0
2006-02-22 13:55:00,9.474,9.521,9.433,9.466,350000.0
2006-02-22 13:56:00,9.48,9.48,9.342,9.342,400000.0
2006-02-22 13:57:00,9.43,9.516,9.399,9.399,400000.0
2006-02-22 13:59:00,9.429,9.429,9.399,9.408,200000.0
2006-02-22 14:00:00,9.467,9.47,9.365,9.416,350000.0
2006-02-22 14:01:00,9.448,9.494,9.394,9.487,400000.0
2006-02-22 14:02:00,9.486,9.502,9.385,9.454,350000.0
2006-02-22 14:03:00,9.47,9.471,9.395,9.458,350000.0
2006-02-22 14:04:00,9.378,9.483,9.378,9.481,350000.0
2006-02-22 14:05:00,9.458,9.458,9.384,9.384,100000.0
2006-02-22 14:06:00,9.471,9.483,9.378,9.461,350000.0
2006-02-22 14:07:00,9.448,9.483,9.368,9.45,400000.0
2006-02-22 14:08:00,9.413,9.459,9.357,9.415,400000.0
2006-02-22 14:09:00,9.352,9.445,9.335,9.376,550000.0
2006-02-22 14:10:00,9.339,9.447,9.338,9.395,350000.0
2006-02-22 14:11:00,9.429,9.466,9.405,9.463,400000.0
2006-02-22 14:12:00,9.457,9.477,9.428,9.477,450000.0
2006-02-22 14:13:00,9.432,9.432,9.328,9.363,350000.0
2006-02-22 14:14:00,9.363,9.47,9.335,9.375,500000.0
2006-02-22 14:15:00,9.292,9.412,9.275,9.353,500000.0
2006-02-22 14:16:00,9.36,9.483,9.33,9.429,450000.0
2006-02-22 14:19:00,9.43,9.457,9.27,9.419,500000.0
2006-02-22 14:20:00,9.35,9.419,9.334,9.334,350000.0
2006-02-22 14:21:00,9.31,9.406,9.281,9.356,450000.0
2006-02-22 14:22:00,9.403,9.44,9.284,9.44,450000.0
2006-02-22 14:23:00,9.387,9.474,9.371,9.377,400000.0
2006-02-22 14:24:00,9.439,9.444,9.367,9.441,400000.0
2006-02-22 14:25:00,9.362,9.422,9.351,9.368,350000.0
2006-02-22 14:26:00,9.38,9.463,9.322,9.383,350000.0
2006-02-22 14:27:00,9.39,9.453,9.317,9.453,400000.0
2006-02-22 14:28:00,9.421,9.459,9.356,9.399,400000.0
2006-02-22 14:29:00,9.384,9.441,9.307,9.427,350000.0
2006-02-22 14:30:00,9.407,9.5,9.338,9.338,550000.0
2006-02-22 14:31:00,9.338,9.421,9.315,9.421,400000.0
2006-02-22 14:32:00,9.418,9.447,9.337,9.377,500000.0
2006-02-22 14:33:00,9.448,9.457,9.31,9.375,300000.0
2006-02-22 14:35:00,9.436,9.462,9.391,9.391,350000.0
2006-02-22 14:36:00,9.434,9.434,9.311,9.422,400000.0
2006-02-22 14:37:00,9.358,9.487,9.304,9.438,550000.0
2006-02-22 14:38:00,9.412,9.453,9.365,9.419,400000.0
2006-02-22 14:39:00,9.439,9.502,9.35,9.361,500000.0
2006-02-22 14:40:00,9.389,9.431,9.331,9.366,400000.0
2006-02-22 14:41:00,9.335,9.45,9.334,9.412,550000.0
2006-02-22 14:42:00,9.335,9.46,9.333,9.412,400000.0
2006-02-22 14:43:00,9.404,9.45,9.298,9.45,500000.0
2006-02-22 14:45:00,9.42,9.469,9.398,9.447,400000.0
2006-02-22 14:46:00,9.429,9.456,9.353,9.367,350000.0
2006-02-22 14:47:00,9.429,9.442,9.328,9.423,350000.0
2006-02-22 14:48:00,9.417,9.454,9.365,9.426,400000.0
2006-02-22 14:49:00,9.468,9.522,9.356,9.356,500000.0
2006-02-22 14:50:00,9.37,9.424,9.282,9.282,400000.0
2006-02-22 14:51:00,9.422,9.44,9.331,9.395,350000.0
2006-02-22 14:52:00,9.439,9.439,9.346,9.365,450000.0
2006-02-22 14:53:00,9.345,9.424,9.319,9.397,400000.0
2006-02-22 14:54:00,9.333,9.49,9.333,9.351,550000.0
2006-02-22 14:55:00,9.391,9.425,9.307,9.307,450000.0
2006-02-22 14:56:00,9.409,9.435,9.308,9.435,550000.0
2006-02-22 14:57:00,9.459,9.463,9.364,9.452,450000.0
2006-02-22 14:58:00,9.378,9.443,9.347,9.417,400000.0
2006-02-22 15:00:00,9.343,9.464,9.343,9.377,450000.0
2006-02-22 15:01:00,9.413,9.45,9.331,9.403,450000.0
2006-02-22 15:02:00,9.338,9.469,9.333,9.393,450000.0
2006-02-22 15:03:00,9.403,9.459,9.293,9.459,500000.0
2006-02-22 15:06:00,9.43,9.442,9.404,9.404,400000.0
2006-02-22 15:07:00,9.369,9.492,9.368,9.421,350000.0
2006-02-22 15:08:00,9.318,9.455,9.314,9.408,500000.0
2006-02-22 15:09:00,9.449,9.449,9.301,9.325,450000.0
2006-02-22 15:10:00,9.349,9.451,9.311,9.353,400000.0
2006-02-22 15:11:00,9.344,9.419,9.29,9.311,500000.0
2006-02-22 15:12:00,9.347,9.401,9.307,9.396,350000.0
2006-02-22 15:13:00,9.405,9.443,9.333,9.426,400000.0
2006-02-22 15:14:00,9.292,9.43,9.292,9.43,350000.0
2006-02-22 15:15:00,9.284,9.414,9.28,9.368,400000.0
2006-02-22 15:18:00,9.43,9.43,9.279,9.347,400000.0
2006-02-22 15:19:00,9.374,9.421,9.347,9.389,450000.0
2006-02-22 15:20:00,9.338,9.401,9.307,9.401,400000.0
2006-02-22 15:21:00,9.369,9.408,9.294,9.408,550000.0
2006-02-22 15:22:00,9.387,9.453,9.368,9.379,450000.0
2006-02-22 15:23:00,9.325,9.415,9.325,9.383,400000.0
2006-02-22 15:24:00,9.395,9.426,9.326,9.405,350000.0
2006-02-22 15:25:00,9.414,9.418,9.317,9.377,350000.0
2006-02-22 15:26:00,9.299,9.394,9.293,9.293,550000.0
2006-02-22 15:27:00,9.31,9.393,9.3,9.311,350000.0
2006-02-22 15:28:00,9.312,9.425,9.312,9.384,350000.0
2006-02-22 15:29:00,9.384,9.417,9.313,9.417,400000.0
2006-02-22 15:30:00,9.358,9.386,9.255,9.307,450000.0
2006-02-22 15:31:00,9.305,9.432,9.305,9.341,500000.0
2006-02-22 15:32:00,9.349,9.415,9.312,9.395,450000.0
2006-02-22 15:33:00,9.381,9.426,9.335,9.406,400000.0
2006-02-22 15:34:00,9.313,9.447,9.305,9.305,400000.0
2006-02-22 15:35:00,9.376,9.447,9.347,9.398,400000.0
2006-02-22 15:36:00,9.407,9.448,9.318,9.442,550000.0
2006-02-22 15:37:00,9.348,9.467,9.348,9.435,400000.0
2006-02-22 15:38:00,9.41,9.484,9.404,9.437,450000.0
2006-02-22 15:39:00,9.358,9.468,9.332,9.435,500000.0
2006-02-22 15:40:00,9.358,9.456,9.351,9.372,450000.0
2006-02-22 15:41:00,9.361,9.499,9.361,9.456,400000.0
2006-02-22 15:42:00,9.479,9.479,9.388,9.404,350000.0
2006-02-22 15:43:00,9.42,9.474,9.353,9.355,450000.0
2006-02-22 15:44:00,9.481,9.519,9.418,9.497,350000.0
2006-02-22 15:45:00,9.5,9.508,9.403,9.492,450000.0
2006-02-22 15:46:00,9.423,9.547,9.396,9.417,400000.0
2006-02-22 15:47:00,9.502,9.517,9.375,9.401,550000.0
2006-02-22 15:48:00,9.423,9.454,9.366,9.389,350000.0
2006-02-22 15:49:00,9.466,9.534,9.458,9.534,350000.0
2006-02-22 15:50:00,9.447,9.542,9.386,9.524,550000.0
2006-02-22 15:51:00,9.484,9.532,9.396,9.407,350000.0
2006-02-22 15:52:00,9.406,9.556,9.395,9.408,350000.0
2006-02-22 15:53:00,9.489,9.52,9.41,9.481,500000.0
2006-02-22 15:54:00,9.493,9.509,9.457,9.509,450000.0
2006-02-22 15:55:00,9.376,9.493,9.376,9.493,500000.0
2006-02-22 15:56:00,9.389,9.535,9.389,9.441,450000.0
2006-02-22 15:57:00,9.419,9.464,9.393,9.426,450000.0
2006-02-22 15:58:00,9.404,9.513,9.404,9.513,500000.0
2006-02-22 15:59:00,9.514,9.556,9.439,9.447,450000.0
2006-02-22 16:00:00,9.507,9.545,9.407,9.486,500000.0
2006-02-22 16:01:00,9.502,9.502,9.382,9.382,400000.0
2006-02-22 16:02:00,9.358,9.467,9.321,9.444,550000.0
2006-02-22 16:03:00,9.53,9.541,9.417,9.457,450000.0
2006-02-22 16:04:00,9.374,9.524,9.374,9.488,550000.0
2006-02-22 16:05:00,9.386,9.535,9.386,9.496,500000.0
2006-02-22 16:06:00,9.422,9.52,9.379,9.492,350000.0
2006-02-22 16:07:00,9.441,9.564,9.418,9.418,500000.0
2006-02-22 16:08:00,9.392,9.517,9.392,9.436,550000.0
2006-02-22 16:09:00,9.409,9.528,9.402,9.528,350000.0
2006-02-22 16:10:00,9.501,9.56,9.429,9.53,500000.0
2006-02-22 16:11:00,9.37,9.487,9.37,9.371,500000.0
2006-02-22 16:12:00,9.429,9.496,9.399,9.454,350000.0
2006-02-22 16:13:00,9.451,9.532,9.411,9.532,450000.0
2006-02-22 16:14:00,9.537,9.537,9.393,9.474,500000.0
2006-02-22 16:15:00,9.544,9.555,9.393,9.393,350000.0
2006-02-22 16:16:00,9.461,9.526,9.404,9.487,550000.0
2006-02-22 16:17:00,9.474,9.516,9.381,9.381,350000.0
2006-02-22 16:18:00,9.495,9.496,9.356,9.471,400000.0
2006-02-22 16:19:00,9.507,9.507,9.383,9.438,350000.0
2006-02-22 16:20:00,9.541,9.572,9.43,9.43,550000.0
2006-02-22 16:21:00,9.417,9.503,9.367,9.488,500000.0
2006-02-22 16:22:00,9.488,9.496,9.404,9.444,450000.0
2006-02-22 16:23:00,9.404,9.477,9.375,9.375,400000.0
2006-02-22 16:24:00,9.471,9.517,9.394,9.514,550000.0
2006-02-22 16:25:00,9.469,9.506,9.424,9.506,350000.0
2006-02-22 16:26:00,9.456,9.497,9.348,9.348,550000.0
2006-02-22 16:27:00,9.406,9.473,9.384,9.384,250000.0
2006-02-22 16:28:00,9.452,9.503,9.404,9.501,400000.0
2006-02-22 16:29:00,9.442,9.463,9.335,9.337,350000.0
2006-02-22 16:30:00,9.39,9.483,9.366,9.454,550000.0
2006-02-22 16:31:00,9.411,9.492,9.367,9.436,400000.0
2006-02-22 16:32:00,9.449,9.521,9.397,9.521,400000.0
2006-02-22 16:33:00,9.426,9.536,9.421,9.436,350000.0
2006-02-22 16:34:00,9.47,9.522,9.419,9.509,350000.0
2006-02-22 16:35:00,9.41,9.574,9.402,9.46,500000.0
2006-02-22 16:36:00,9.512,9.512,9.408,9.416,500000.0
2006-02-22 16:37:00,9.509,9.517,9.423,9.426,500000.0
2006-02-22 16:38:00,9.361,9.482,9.36,9.381,450000.0
2006-02-22 16:39:00,9.439,9.527,9.416,9.491,500000.0
2006-02-22 16:40:00,9.499,9.499,9.402,9.484,350000.0
2006-02-22 16:41:00,9.403,9.485,9.393,9.393,350000.0
2006-02-22 16:42:00,9.401,9.511,9.385,9.506,500000.0
2006-02-22 16:43:00,9.384,9.505,9.384,9.427,350000.0
2006-02-22 16:44:00,9.503,9.503,9.369,9.369,400000.0
2006-02-22 16:45:00,9.366,9.459,9.366,9.421,400000.0
2006-02-22 16:46:00,9.415,9.464,9.403,9.462,350000.0
2006-02-22 16:47:00,9.381,9.468,9.325,9.395,600000.0
2006-02-22 16:48:00,9.48,9.527,9.415,9.45,500000.0
2006-02-22 16:49:00,9.452,9.507,9.375,9.375,450000.0
2006-02-22 16:51:00,9.491,9.491,9.362,9.362,400000.0
2006-02-22 16:52:00,9.399,9.497,9.386,9.497,450000.0
2006-02-22 16:53:00,9.42,9.504,9.383,9.417,350000.0
2006-02-22 16:54:00,9.416,9.524,9.399,9.404,450000.0
2006-02-22 16:55:00,9.471,9.492,9.378,9.416,550000.0
2006-02-22 16:56:00,9.395,9.52,9.368,9.386,400000.0
2006-02-22 16:57:00,9.384,9.493,9.377,9.377,300000.0
2006-02-22 16:58:00,9.381,9.481,9.381,9.437,500000.0
2006-02-22 16:59:00,9.401,9.512,9.398,9.426,400000.0
2006-02-22 17:00:00,9.533,9.533,9.367,9.367,350000.0
2006-02-22 17:01:00,9.424,9.521,9.398,9.423,500000.0
2006-02-22 17:02:00,9.428,9.501,9.428,9.465,400000.0
2006-02-22 17:03:00,9.425,9.489,9.365,9.463,500000.0
2006-02-22 17:04:00,9.44,9.536,9.41,9.468,350000.0
2006-02-22 17:05:00,9.547,9.563,9.423,9.49,400000.0
2006-02-22 17:06:00,9.533,9.55,9.433,9.495,350000.0
2006-02-22 17:07:00,9.477,9.525,9.384,9.455,500000.0
2006-02-22 17:08:00,9.402,9.549,9.402,9.47,500000.0
2006-02-22 17:09:00,9.511,9.569,9.435,9.472,350000.0
2006-02-22 17:10:00,9.511,9.542,9.451,9.5,350000.0
2006-02-22 17:11:00,9.526,9.551,9.404,9.41,400000.0
2006-02-22 17:12:00,9.509,9.575,9.456,9.456,400000.0
2006-02-22 17:13:00,9.439,9.529,9.416,9.521,450000.0
2006-02-22 17:14:00,9.464,9.527,9.405,9.495,550000.0
2006-02-22 17:15:00,9.399,9.503,9.371,9.441,350000.0
2006-02-22 17:16:00,9.502,9.502,9.391,9.467,450000.0
2006-02-22 17:17:00,9.505,9.505,9.505,9.505,50000.0
2006-02-22 17:18:00,9.481,9.518,9.424,9.506,350000.0
2006-02-22 17:19:00,9.392,9.543,9.392,9.508,450000.0
2006-02-22 17:20:00,9.486,9.547,9.406,9.425,350000.0
2006-02-22 17:21:00,9.46,9.46,9.46,9.46,50000.0
2006-02-22 17:22:00,9.443,9.533,9.434,9.487,450000.0
2006-02-22 17:23:00,9.44,9.55,9.431,9.505,550000.0
2006-02-22 17:24:00,9.504,9.516,9.42,9.43,350000.0
2006-02-22 17:25:00,9.501,9.531,9.421,9.531,400000.0
2006-02-22 17:26:00,9.419,9.534,9.419,9.494,450000.0
2006-02-22 17:27:00,9.511,9.527,9.415,9.501,400000.0
2006-02-22 17:28:00,9.478,9.551,9.406,9.422,550000.0
2006-02-22 17:29:00,9.433,9.552,9.419,9.511,500000.0
2006-02-22 17:30:00,9.389,9.513,9.389,9.513,450000.0
2006-02-22 17:31:00,9.482,9.573,9.443,9.514,600000.0
2006-02-22 17:32:00,9.445,9.549,9.441,9.49,400000.0
2006-02-22 17:33:00,9.477,9.509,9.401,9.503,400000.0
2006-02-22 17:34:00,9.489,9.513,9.364,9.493,450000.0
2006-02-22 17:35:00,9.454,9.521,9.392,9.449,500000.0
2006-02-22 17:36:00,9.478,9.545,9.409,9.517,450000.0
2006-02-22 17:37:00,9.508,9.508,9.382,9.467,550000.0
2006-02-22 17:38:00,9.439,9.503,9.407,9.439,400000.0
2006-02-22 17:39:00,9.483,9.496,9.396,9.42,350000.0
2006-02-22 17:40:00,9.409,9.539,9.409,9.506,500000.0
2006-02-22 17:41:00,9.452,9.495,9.391,9.487,350000.0
2006-02-22 17:42:00,9.391,9.52,9.391,9.496,500000.0
2006-02-22 17:43:00,9.526,9.527,9.374,9.407,400000.0
2006-02-22 17:44:00,9.512,9.584,9.449,9.511,450000.0
2006-02-22 17:45:00,9.443,9.559,9.443,9.446,550000.0
2006-02-22 17:46:00,9.409,9.549,9.409,9.507,550000.0
2006-02-22 17:47:00,9.498,9.507,9.369,9.435,400000.0
2006-02-22 17:48:00,9.516,9.536,9.446,9.531,400000.0
2006-02-22 17:49:00,9.47,9.523,9.423,9.477,350000.0
2006-02-22 17:50:00,9.511,9.571,9.439,9.439,550000.0
2006-02-22 17:51:00,9.452,9.542,9.393,9.435,550000.0
2006-02-22 17:52:00,9.47,9.476,9.343,9.369,350000.0
2006-02-22 17:53:00,9.451,9.5,9.413,9.413,500000.0
2006-02-22 17:54:00,9.42,9.502,9.381,9.502,350000.0
2006-02-22 17:55:00,9.407,9.502,9.384,9.467,350000.0
2006-02-22 17:56:00,9.388,9.488,9.372,9.422,400000.0
2006-02-22 17:57:00,9.507,9.543,9.432,9.473,400000.0
2006-02-22 17:58:00,9.475,9.503,9.423,9.462,450000.0
2006-02-22 17:59:00,9.419,9.524,9.419,9.524,350000.0
2006-02-22 18:00:00,9.4,9.51,9.389,9.474,350000.0
2006-02-22 18:01:00,9.484,9.545,9.414,9.471,450000.0
2006-02-22 18:02:00,9.435,9.559,9.435,9.501,500000.0
2006-02-22 18:03:00,9.467,9.51,9.439,9.488,350000.0
2006-02-22 18:04:00,9.548,9.548,9.426,9.476,400000.0
2006-02-22 18:05:00,9.475,9.555,9.436,9.555,550000.0
2006-02-22 18:06:00,9.492,9.538,9.406,9.406,450000.0
2006-02-22 18:07:00,9.537,9.537,9.394,9.513,400000.0
2006-02-22 18:08:00,9.471,9.538,9.457,9.538,500000.0
2006-02-22 18:09:00,9.412,9.531,9.405,9.519,500000.0
2006-02-22 18:10:00,9.495,9.5,9.44,9.466,200000.0
2006-02-22 18:11:00,9.421,9.52,9.396,9.494,450000.0
2006-02-22 18:12:00,9.497,9.52,9.465,9.465,150000.0
2006-02-22 18:13:00,9.466,9.544,9.458,9.542,300000.0
2006-02-22 18:15:00,9.509,9.519,9.456,9.456,300000.0
2006-02-22 18:16:00,9.423,9.541,9.405,9.413,400000.0
2006-02-22 18:17:00,9.484,9.484,9.369,9.413,300000.0
2006-02-22 18:18:00,9.491,9.592,9.427,9.427,500000.0
2006-02-22 18:19:00,9.484,9.486,9.406,9.486,300000.0
2006-02-22 18:20:00,9.423,9.507,9.355,9.465,400000.0
2006-02-22 18:21:00,9.448,9.542,9.415,9.464,550000.0
2006-02-22 18:22:00,9.46,9.489,9.398,9.428,400000.0
2006-02-22 18:23:00,9.497,9.497,9.411,9.496,400000.0
2006-02-22 18:24:00,9.497,9.504,9.401,9.504,400000.0
2006-02-22 18:25:00,9.445,9.529,9.41,9.436,500000.0
2006-02-22 18:26:00,9.439,9.54,9.417,9.528,550000.0
2006-02-22 18:27:00,9.45,9.521,9.423,9.423,300000.0
2006-02-22 18:28:00,9.477,9.505,9.403,9.502,350000.0
2006-02-22 18:29:00,9.453,9.514,9.4,9.514,350000.0
2006-02-22 18:30:00,9.492,9.546,9.399,9.479,450000.0
2006-02-22 18:31:00,9.52,9.531,9.446,9.499,350000.0
2006-02-22 18:32:00,9.453,9.534,9.41,9.459,450000.0
2006-02-22 18:33:00,9.512,9.566,9.451,9.451,300000.0
2006-02-22 18:34:00,9.539,9.59,9.483,9.56,400000.0
2006-02-22 18:35:00,9.479,9.559,9.473,9.473,350000.0
2006-02-22 18:37:00,9.465,9.544,9.456,9.504,500000.0
2006-02-22 18:38:00,9.51,9.51,9.389,9.466,450000.0
2006-02-22 18:39:00,9.517,9.54,9.451,9.529,400000.0
2006-02-22 18:40:00,9.52,9.528,9.399,9.47,250000.0
2006-02-22 18:41:00,9.472,9.544,9.455,9.505,500000.0
2006-02-22 18:42:00,9.448,9.523,9.386,9.42,550000.0
2006-02-22 18:43:00,9.47,9.52,9.368,9.52,400000.0
2006-02-22 18:44:00,9.485,9.513,9.4,9.464,500000.0
2006-02-22 18:45:00,9.448,9.562,9.448,9.52,350000.0
2006-02-22 18:46:00,9.445,9.552,9.43,9.552,350000.0
2006-02-22 18:47:00,9.426,9.584,9.426,9.512,400000.0
2006-02-22 18:48:00,9.502,9.553,9.453,9.458,300000.0
2006-02-22 18:49:00,9.461,9.508,9.422,9.468,350000.0
2006-02-22 18:50:00,9.522,9.542,9.479,9.542,400000.0
2006-02-22 18:51:00,9.521,9.539,9.411,9.43,450000.0
2006-02-22 18:52:00,9.468,9.531,9.384,9.531,550000.0
2006-02-22 18:54:00,9.449,9.518,9.449,9.518,100000.0
2006-02-22 18:55:00,9.451,9.56,9.429,9.497,350000.0
2006-02-22 18:56:00,9.507,9.507,9.507,9.507,50000.0
2006-02-22 18:57:00,9.556,9.556,9.44,9.535,450000.0
2006-02-22 18:58:00,9.523,9.53,9.449,9.506,350000.0
2006-02-22 18:59:00,9.445,9.509,9.445,9.49,450000.0
2006-02-22 19:00:00,9.476,9.554,9.422,9.545,350000.0
2006-02-22 19:01:00,9.462,9.563,9.456,9.505,500000.0
2006-02-22 19:02:00,9.467,9.544,9.434,9.528,400000.0
2006-02-22 19:03:00,9.549,9.549,9.457,9.474,350000.0
2006-02-22 19:04:00,9.57,9.637,9.508,9.537,450000.0
2006-02-22 19:05:00,9.576,9.612,9.503,9.593,350000.0
2006-02-22 19:06:00,9.59,9.593,9.459,9.589,400000.0
2006-02-22 19:07:00,9.542,9.567,9.466,9.509,400000.0
2006-02-22 19:08:00,9.505,9.598,9.491,9.491,350000.0
2006-02-22 19:09:00,9.484,9.602,9.48,9.517,500000.0
2006-02-22 19:10:00,9.525,9.579,9.525,9.577,300000.0
2006-02-22 19:11:00,9.529,9.582,9.488,9.488,350000.0
2006-02-22 19:12:00,9.474,9.571,9.474,9.559,350000.0
2006-02-22 19:13:00,9.526,9.603,9.444,9.444,350000.0
2006-02-22 19:14:00,9.47,9.576,9.47,9.572,400000.0
2006-02-22 19:15:00,9.504,9.59,9.504,9.59,500000.0
2006-02-22 19:16:00,9.585,9.588,9.53,9.552,350000.0
2006-02-22 19:17:00,9.576,9.576,9.446,9.545,450000.0
2006-02-22 19:18:00,9.457,9.581,9.457,9.532,350000.0
2006-02-22 19:19:00,9.555,9.578,9.447,9.578,400000.0
2006-02-22 19:20:00,9.451,9.548,9.451,9.544,450000.0
2006-02-22 19:21:00,9.568,9.568,9.494,9.554,250000.0
2006-02-22 19:23:00,9.563,9.63,9.471,9.471,600000.0
2006-02-22 19:24:00,9.505,9.589,9.471,9.526,450000.0
2006-02-22 19:25:00,9.54,9.579,9.485,9.537,450000.0
2006-02-22 19:26:00,9.531,9.603,9.492,9.492,350000.0
2006-02-22 19:27:00,9.54,9.595,9.472,9.575,350000.0
2006-02-22 19:28:00,9.525,9.525,9.459,9.508,350000.0
2006-02-22 19:29:00,9.561,9.619,9.519,9.546,450000.0
2006-02-22 19:30:00,9.598,9.598,9.459,9.509,550000.0
2006-02-22 19:31:00,9.557,9.557,9.479,9.532,400000.0
2006-02-22 19:32:00,9.502,9.583,9.445,9.549,600000.0
2006-02-22 19:33:00,9.473,9.611,9.456,9.569,350000.0
2006-02-22 19:34:00,9.514,9.57,9.509,9.522,250000.0
2006-02-22 19:35:00,9.529,9.569,9.479,9.479,400000.0
2006-02-22 19:36:00,9.526,9.566,9.455,9.499,350000.0
2006-02-22 19:37:00,9.544,9.579,9.454,9.457,750000.0
2006-02-22 19:38:00,9.565,9.574,9.474,9.474,350000.0
2006-02-22 19:40:00,9.533,9.58,9.443,9.54,550000.0
2006-02-22 19:41:00,9.569,9.569,9.431,9.529,350000.0
2006-02-22 19:42:00,9.481,9.56,9.48,9.514,300000.0
2006-02-22 19:43:00,9.559,9.595,9.534,9.595,400000.0
2006-02-22 19:44:00,9.577,9.577,9.432,9.432,350000.0
2006-02-22 19:45:00,9.494,9.558,9.441,9.546,350000.0
2006-02-22 19:46:00,9.552,9.555,9.441,9.502,550000.0
2006-02-22 19:47:00,9.505,9.605,9.497,9.536,450000.0
2006-02-22 19:48:00,9.556,9.587,9.418,9.424,450000.0
2006-02-22 19:49:00,9.491,9.573,9.436,9.452,300000.0
2006-02-22 19:50:00,9.48,9.566,9.457,9.542,300000.0
2006-02-22 19:51:00,9.496,9.553,9.424,9.521,500000.0
2006-02-22 19:52:00,9.495,9.558,9.417,9.464,550000.0
2006-02-22 19:53:00,9.557,9.557,9.44,9.518,400000.0
2006-02-22 19:54:00,9.533,9.535,9.443,9.481,350000.0
2006-02-22 19:55:00,9.427,9.564,9.406,9.456,700000.0
2006-02-22 19:56:00,9.446,9.568,9.417,9.512,650000.0
2006-02-22 19:57:00,9.407,9.547,9.407,9.537,450000.0
2006-02-22 19:58:00,9.552,9.552,9.42,9.435,450000.0
2006-02-22 19:59:00,9.44,9.551,9.44,9.514,500000.0
2006-02-22 20:00:00,9.442,9.544,9.425,9.503,550000.0
2006-02-22 20:01:00,9.418,9.562,9.408,9.526,500000.0
2006-02-22 20:02:00,9.487,9.551,9.413,9.443,500000.0
2006-02-22 20:03:00,9.514,9.533,9.477,9.517,350000.0
2006-02-22 20:04:00,9.454,9.529,9.389,9.389,350000.0
2006-02-22 20:05:00,9.524,9.565,9.435,9.532,600000.0
2006-02-22 20:06:00,9.505,9.505,9.4,9.497,550000.0
2006-02-22 20:07:00,9.53,9.54,9.438,9.486,450000.0
2006-02-22 20:08:00,9.537,9.54,9.458,9.516,350000.0
2006-02-22 20:09:00,9.498,9.53,9.405,9.479,400000.0
2006-02-22 20:10:00,9.47,9.527,9.444,9.444,500000.0
2006-02-22 20:11:00,9.426,9.55,9.426,9.506,300000.0
2006-02-22 20:12:00,9.481,9.583,9.421,9.468,600000.0
2006-02-22 20:13:00,9.485,9.527,9.435,9.527,250000.0
2006-02-22 20:14:00,9.504,9.514,9.401,9.503,250000.0
2006-02-22 20:16:00,9.525,9.527,9.42,9.497,500000.0
2006-02-22 20:17:00,9.506,9.519,9.426,9.426,350000.0
2006-02-22 20:18:00,9.498,9.552,9.441,9.46,550000.0
2006-02-22 20:19:00,9.487,9.487,9.387,9.476,250000.0
2006-02-22 20:20:00,9.49,9.53,9.396,9.53,600000.0
2006-02-22 20:21:00,9.495,9.497,9.409,9.421,300000.0
2006-02-22 20:22:00,9.484,9.517,9.44,9.445,450000.0
2006-02-22 20:23:00,9.434,9.603,9.434,9.563,650000.0
2006-02-22 20:24:00,9.509,9.549,9.468,9.517,300000.0
2006-02-22 20:25:00,9.466,9.585,9.441,9.455,500000.0
2006-02-22 20:26:00,9.508,9.548,9.407,9.548,500000.0
2006-02-22 20:27:00,9.44,9.55,9.44,9.514,600000.0
2006-02-22 20:28:00,9.484,9.574,9.432,9.531,650000.0
2006-02-22 20:29:00,9.482,9.585,9.437,9.503,400000.0
2006-02-22 20:31:00,9.561,9.562,9.458,9.512,550000.0
2006-02-22 20:32:00,9.45,9.504,9.434,9.434,350000.0
2006-02-22 20:38:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 20:45:00,9.533,9.546,9.428,9.533,250000.0
2006-02-22 20:53:00,9.528,9.528,9.443,9.475,200000.0
2006-02-22 20:56:00,9.514,9.514,9.415,9.454,200000.0
2006-02-22 21:00:00,9.519,9.537,9.41,9.447,400000.0
2006-02-22 21:02:00,9.516,9.516,9.431,9.465,200000.0
2006-02-22 21:05:00,9.507,9.507,9.401,9.437,200000.0
2006-02-22 21:08:00,9.503,9.503,9.42,9.453,200000.0
2006-02-22 21:14:00,9.553,9.553,9.459,9.522,250000.0
2006-02-22 21:15:00,9.534,9.556,9.492,9.507,250000.0
2006-02-22 21:16:00,9.497,9.543,9.441,9.511,300000.0
2006-02-22 21:26:00,9.554,9.554,9.467,9.549,300000.0
2006-02-22 21:28:00,9.523,9.523,9.439,9.473,200000.0
2006-02-22 21:29:00,9.425,9.425,9.421,9.421,100000.0
2006-02-22 21:41:00,9.395,9.49,9.391,9.391,150000.0
2006-02-22 21:42:00,9.501,9.503,9.403,9.503,150000.0
2006-02-22 21:43:00,9.412,9.527,9.412,9.474,200000.0
2006-02-22 21:46:00,9.48,9.569,9.442,9.467,400000.0
2006-02-22 21:49:00,9.474,9.511,9.417,9.511,350000.0
2006-02-22 22:01:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 22:20:00,9.525,9.525,9.507,9.507,100000.0
2006-02-22 22:22:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 22:27:00,9.503,9.503,9.402,9.443,200000.0
2006-02-22 22:33:00,9.424,9.512,9.424,9.512,150000.0
2006-02-22 22:47:00,9.536,9.566,9.443,9.545,350000.0
2006-02-22 22:48:00,9.502,9.554,9.502,9.554,100000.0
2006-02-22 22:54:00,9.545,9.596,9.538,9.569,200000.0
2006-02-22 22:55:00,9.528,9.55,9.528,9.55,100000.0
2006-02-22 22:57:00,9.534,9.534,9.478,9.478,150000.0
2006-02-22 23:01:00,9.518,9.574,9.463,9.574,600000.0
2006-02-22 23:04:00,9.567,9.567,9.453,9.517,500000.0
2006-02-22 23:07:00,9.528,9.528,9.52,9.52,150000.0
2006-02-22 23:08:00,9.555,9.555,9.489,9.501,300000.0
2006-02-22 23:16:00,9.504,9.51,9.504,9.51,100000.0
2006-02-22 23:20:00,9.584,9.584,9.533,9.537,300000.0
2006-02-22 23:23:00,9.555,9.555,9.471,9.504,200000.0
2006-02-22 23:27:00,9.583,9.583,9.473,9.522,400000.0
2006-02-22 23:33:00,9.565,9.565,9.498,9.511,300000.0
2006-02-22 23:39:00,9.534,9.534,9.45,9.484,200000.0
2006-02-22 23:42:00,9.498,9.556,9.498,9.556,400000.0
2006-02-22 23:53:00,9.537,9.599,9.46,9.489,300000.0
2006-02-22 23:54:00,9.571,9.571,9.561,9.561,100000.0
2006-02-23 00:00:00,9.58,9.64,9.48,9.5,200000.0
2006-02-23 00:06:00,9.525,9.525,9.433,9.469,200000.0
2006-02-23 00:14:00,9.477,9.593,9.458,9.458,300000.0
2006-02-23 00:15:00,9.508,9.547,9.453,9.481,350000.0
2006-02-23 00:17:00,9.465,9.56,9.415,9.56,300000.0
2006-02-23 00:19:00,9.547,9.547,9.468,9.502,200000.0
2006-02-23 00:22:00,9.533,9.533,9.454,9.454,150000.0
2006-02-23 00:23:00,9.47,9.55,9.47,9.526,250000.0
2006-02-23 00:24:00,9.44,9.445,9.44,9.445,100000.0
2006-02-23 00:29:00,9.565,9.565,9.484,9.484,300000.0
2006-02-23 00:32:00,9.528,9.528,9.443,9.475,200000.0
2006-02-23 00:37:00,9.45,9.55,9.45,9.527,150000.0
2006-02-23 00:39:00,9.408,9.532,9.401,9.477,350000.0
2006-02-23 00:40:00,9.472,9.533,9.415,9.48,650000.0
2006-02-23 00:43:00,9.546,9.577,9.466,9.499,400000.0
2006-02-23 00:45:00,9.536,9.536,9.436,9.474,200000.0
2006-02-23 00:47:00,9.545,9.545,9.461,9.493,200000.0
2006-02-23 01:04:00,9.536,9.536,9.436,9.474,200000.0
2006-02-23 01:15:00,9.523,9.523,9.424,9.463,200000.0
2006-02-23 01:20:00,9.536,9.536,9.452,9.484,200000.0
2006-02-23 01:25:00,9.528,9.528,9.501,9.501,150000.0
2006-02-23 01:27:00,9.505,9.563,9.434,9.563,450000.0
2006-02-23 01:54:00,9.514,9.514,9.414,9.453,200000.0
2006-02-23 01:56:00,9.523,9.523,9.44,9.473,200000.0
2006-02-23 02:02:00,9.435,9.523,9.422,9.515,300000.0
2006-02-23 02:03:00,9.446,9.563,9.446,9.563,100000.0
2006-02-23 02:10:00,9.479,9.527,9.419,9.452,250000.0
2006-02-23 02:11:00,9.46,9.511,9.455,9.466,250000.0
2006-02-23 02:13:00,9.444,9.526,9.417,9.441,350000.0
2006-02-23 02:14:00,9.511,9.511,9.389,9.507,650000.0
2006-02-23 02:20:00,9.514,9.568,9.437,9.471,350000.0
2006-02-23 02:21:00,9.554,9.599,9.465,9.583,250000.0
2006-02-23 02:25:00,9.546,9.546,9.462,9.495,200000.0
2006-02-23 02:28:00,9.464,9.579,9.464,9.571,550000.0
2006-02-23 02:29:00,9.538,9.538,9.466,9.466,100000.0
2006-02-23 02:30:00,9.436,9.57,9.436,9.556,500000.0
2006-02-23 02:32:00,9.522,9.537,9.441,9.443,350000.0
2006-02-23 02:33:00,9.465,9.572,9.465,9.559,500000.0
2006-02-23 02:35:00,9.462,9.491,9.397,9.44,400000.0
2006-02-23 02:37:00,9.433,9.519,9.432,9.504,250000.0
2006-02-23 02:54:00,9.456,9.52,9.407,9.407,400000.0
2006-02-23 02:55:00,9.431,9.508,9.41,9.508,550000.0
2006-02-23 03:00:00,9.534,9.534,9.376,9.446,350000.0
2006-02-23 03:01:00,9.507,9.532,9.412,9.532,400000.0
2006-02-23 03:02:00,9.502,9.533,9.422,9.533,350000.0
2006-02-23 03:03:00,9.571,9.571,9.443,9.491,450000.0
2006-02-23 03:04:00,9.556,9.565,9.497,9.565,250000.0
2006-02-23 03:05:00,9.544,9.56,9.419,9.475,400000.0
2006-02-23 03:08:00,9.532,9.572,9.436,9.523,500000.0
2006-02-23 03:11:00,9.523,9.568,9.491,9.542,500000.0
2006-02-23 03:12:00,9.591,9.628,9.513,9.52,350000.0
2006-02-23 03:15:00,9.565,9.565,9.494,9.557,400000.0
2006-02-23 03:17:00,9.425,9.553,9.41,9.444,600000.0
2006-02-23 03:21:00,9.52,9.52,9.401,9.513,450000.0
2006-02-23 03:25:00,9.471,9.533,9.444,9.527,200000.0
2006-02-23 03:26:00,9.432,9.518,9.432,9.518,100000.0
2006-02-23 03:27:00,9.447,9.542,9.447,9.542,400000.0
2006-02-23 03:28:00,9.458,9.46,9.458,9.46,100000.0
2006-02-23 03:33:00,9.53,9.544,9.449,9.489,350000.0
2006-02-23 03:34:00,9.429,9.555,9.429,9.524,250000.0
2006-02-23 03:37:00,9.516,9.516,9.516,9.516,50000.0
2006-02-23 03:42:00,9.43,9.52,9.43,9.486,250000.0
2006-02-23 03:44:00,9.525,9.574,9.469,9.574,150000.0
2006-02-23 03:45:00,9.519,9.536,9.453,9.522,350000.0
2006-02-23 03:47:00,9.582,9.582,9.445,9.511,200000.0
2006-02-23 03:48:00,9.546,9.558,9.429,9.429,350000.0
2006-02-23 03:52:00,9.505,9.53,9.401,9.53,400000.0
2006-02-23 03:53:00,9.445,9.505,9.395,9.41,450000.0
2006-02-23 03:54:00,9.445,9.567,9.445,9.504,300000.0
2006-02-23 03:55:00,9.508,9.527,9.429,9.429,150000.0
2006-02-23 03:56:00,9.467,9.558,9.412,9.485,350000.0
2006-02-23 03:57:00,9.555,9.607,9.511,9.511,250000.0
2006-02-23 04:00:00,9.56,9.585,9.462,9.576,500000.0
2006-02-23 04:01:00,9.511,9.541,9.44,9.527,350000.0
2006-02-23 04:02:00,9.52,9.52,9.396,9.48,500000.0
2006-02-23 04:04:00,9.499,9.499,9.401,9.479,350000.0
2006-02-23 04:05:00,9.453,9.518,9.453,9.518,100000.0
2006-02-23 04:06:00,9.453,9.522,9.453,9.502,350000.0
2006-02-23 04:08:00,9.494,9.494,9.395,9.433,200000.0
2006-02-23 04:09:00,9.42,9.452,9.42,9.426,200000.0
2006-02-23 04:10:00,9.42,9.491,9.402,9.484,300000.0
2006-02-23 04:11:00,9.431,9.558,9.431,9.558,100000.0
2006-02-23 04:20:00,9.526,9.526,9.42,9.458,200000.0
2006-02-23 04:32:00,9.526,9.526,9.442,9.474,200000.0
2006-02-23 04:34:00,9.529,9.55,9.437,9.55,450000.0
2006-02-23 04:35:00,9.44,9.548,9.425,9.548,350000.0
2006-02-23 04:37:00,9.45,9.56,9.428,9.462,350000.0
2006-02-23 04:38:00,9.472,9.533,9.461,9.523,250000.0
2006-02-23 04:52:00,9.525,9.525,9.407,9.496,200000.0
2006-02-23 04:56:00,9.41,9.537,9.41,9.487,600000.0
2006-02-23 04:57:00,9.451,9.526,9.451,9.495,250000.0
2006-02-23 04:58:00,9.455,9.516,9.44,9.458,350000.0
2006-02-23 04:59:00,9.528,9.528,9.412,9.494,300000.0
2006-02-23 05:01:00,9.495,9.495,9.403,9.439,200000.0
2006-02-23 05:04:00,9.421,9.421,9.414,9.414,150000.0
2006-02-23 05:08:00,9.487,9.53,9.386,9.53,500000.0
2006-02-23 05:11:00,9.45,9.547,9.426,9.547,400000.0
2006-02-23 05:12:00,9.413,9.588,9.413,9.495,1000000.0
2006-02-23 05:13:00,9.456,9.575,9.433,9.551,600000.0
2006-02-23 05:16:00,9.493,9.493,9.393,9.433,200000.0
2006-02-23 05:18:00,9.497,9.534,9.423,9.506,400000.0
2006-02-23 05:20:00,9.396,9.498,9.396,9.49,300000.0
2006-02-23 05:21:00,9.477,9.531,9.414,9.414,200000.0
2006-02-23 05:22:00,9.531,9.532,9.414,9.483,400000.0
2006-02-23 05:23:00,9.436,9.525,9.436,9.525,250000.0
2006-02-23 05:24:00,9.534,9.534,9.405,9.405,300000.0
2006-02-23 05:25:00,9.408,9.533,9.385,9.533,150000.0
2006-02-23 05:26:00,9.497,9.521,9.497,9.521,100000.0
2006-02-23 05:27:00,9.503,9.503,9.483,9.483,100000.0
2006-02-23 05:31:00,9.531,9.531,9.378,9.482,350000.0
2006-02-23 05:32:00,9.416,9.526,9.415,9.503,350000.0
2006-02-23 05:33:00,9.41,9.474,9.408,9.47,400000.0
2006-02-23 05:36:00,9.456,9.477,9.389,9.455,350000.0
2006-02-23 05:42:00,9.449,9.463,9.426,9.426,150000.0
2006-02-23 05:44:00,9.519,9.519,9.374,9.374,450000.0
2006-02-23 05:45:00,9.407,9.5,9.407,9.482,350000.0
2006-02-23 05:46:00,9.405,9.555,9.405,9.457,550000.0
2006-02-23 05:47:00,9.392,9.488,9.392,9.452,450000.0
2006-02-23 05:48:00,9.469,9.494,9.461,9.481,450000.0
2006-02-23 05:49:00,9.481,9.495,9.367,9.385,550000.0
2006-02-23 05:50:00,9.48,9.496,9.398,9.398,300000.0
2006-02-23 05:52:00,9.489,9.51,9.376,9.489,450000.0
2006-02-23 05:55:00,9.445,9.511,9.408,9.445,350000.0
2006-02-23 06:01:00,9.486,9.486,9.386,9.425,200000.0
2006-02-23 06:03:00,9.507,9.52,9.424,9.424,150000.0
2006-02-23 06:11:00,9.494,9.494,9.389,9.426,200000.0
2006-02-23 06:13:00,9.43,9.539,9.43,9.519,850000.0
2006-02-23 06:14:00,9.426,9.504,9.426,9.466,400000.0
2006-02-23 06:15:00,9.491,9.55,9.432,9.439,700000.0
2006-02-23 06:23:00,9.444,9.491,9.373,9.407,350000.0
2006-02-23 06:24:00,9.464,9.507,9.458,9.476,300000.0
2006-02-23 06:25:00,9.497,9.551,9.424,9.532,450000.0
2006-02-23 06:26:00,9.49,9.494,9.382,9.397,600000.0
2006-02-23 06:27:00,9.493,9.493,9.403,9.404,350000.0
2006-02-23 06:29:00,9.431,9.512,9.377,9.512,400000.0
2006-02-23 06:31:00,9.492,9.535,9.435,9.44,400000.0
2006-02-23 06:32:00,9.48,9.48,9.39,9.39,100000.0
2006-02-23 06:33:00,9.401,9.509,9.401,9.47,350000.0
2006-02-23 06:34:00,9.496,9.526,9.432,9.432,300000.0
2006-02-23 06:35:00,9.491,9.491,9.389,9.464,250000.0
2006-02-23 06:37:00,9.496,9.517,9.356,9.505,550000.0
2006-02-23 06:38:00,9.412,9.49,9.349,9.49,500000.0
2006-02-23 06:40:00,9.444,9.503,9.42,9.42,300000.0
2006-02-23 06:51:00,9.506,9.506,9.452,9.452,200000.0
2006-02-23 06:55:00,9.438,9.48,9.398,9.398,400000.0
2006-02-23 06:56:00,9.463,9.5,9.418,9.5,300000.0
2006-02-23 06:58:00,9.505,9.505,9.431,9.469,200000.0
2006-02-23 07:00:00,9.515,9.515,9.41,9.447,200000.0
2006-02-23 07:04:00,9.493,9.493,9.438,9.438,150000.0
2006-02-23 07:08:00,9.383,9.465,9.371,9.446,400000.0
2006-02-23 07:09:00,9.44,9.513,9.416,9.513,450000.0
2006-02-23 07:10:00,9.485,9.488,9.383,9.408,550000.0
2006-02-23 07:11:00,9.413,9.512,9.368,9.412,350000.0
2006-02-23 07:18:00,9.469,9.474,9.41,9.465,400000.0
2006-02-23 07:22:00,9.458,9.501,9.443,9.501,350000.0
2006-02-23 07:23:00,9.465,9.55,9.408,9.484,450000.0
2006-02-23 07:36:00,9.422,9.499,9.419,9.448,500000.0
2006-02-23 07:44:00,9.495,9.498,9.397,9.421,300000.0
2006-02-23 07:53:00,9.373,9.476,9.373,9.476,200000.0
2006-02-23 07:57:00,9.475,9.552,9.415,9.429,500000.0
2006-02-23 08:01:00,9.416,9.499,9.368,9.368,350000.0
2006-02-23 08:06:00,9.401,9.494,9.388,9.426,400000.0
2006-02-23 08:09:00,9.414,9.474,9.372,9.408,500000.0
2006-02-23 08:11:00,9.476,9.478,9.376,9.467,300000.0
2006-02-23 08:18:00,9.459,9.475,9.355,9.449,550000.0
2006-02-23 08:20:00,9.512,9.512,9.377,9.463,550000.0
2006-02-23 08:22:00,9.361,9.51,9.361,9.405,800000.0
2006-02-23 08:23:00,9.48,9.506,9.392,9.504,500000.0
2006-02-23 08:24:00,9.471,9.505,9.397,9.397,650000.0
2006-02-23 08:26:00,9.483,9.483,9.371,9.482,500000.0
2006-02-23 08:27:00,9.431,9.483,9.431,9.483,250000.0
2006-02-23 08:33:00,9.465,9.518,9.379,9.479,400000.0
2006-02-23 08:35:00,9.403,9.538,9.39,9.524,500000.0
2006-02-23 08:38:00,9.476,9.505,9.372,9.401,650000.0
2006-02-23 08:43:00,9.452,9.497,9.416,9.445,350000.0
2006-02-23 08:44:00,9.413,9.551,9.401,9.475,900000.0
2006-02-23 08:46:00,9.517,9.53,9.409,9.504,500000.0
2006-02-23 08:47:00,9.497,9.553,9.399,9.48,550000.0
2006-02-23 08:49:00,9.56,9.56,9.409,9.463,400000.0
2006-02-23 08:50:00,9.363,9.485,9.363,9.463,300000.0
2006-02-23 08:51:00,9.503,9.55,9.434,9.48,350000.0
2006-02-23 08:54:00,9.525,9.525,9.412,9.422,350000.0
2006-02-23 08:57:00,9.477,9.514,9.398,9.468,550000.0
2006-02-23 09:00:00,9.482,9.564,9.405,9.405,550000.0
2006-02-23 09:07:00,9.367,9.481,9.367,9.466,400000.0
2006-02-23 09:08:00,9.498,9.498,9.441,9.441,100000.0
2006-02-23 09:09:00,9.386,9.506,9.37,9.399,450000.0
2006-02-23 09:10:00,9.492,9.492,9.374,9.49,350000.0
2006-02-23 09:11:00,9.49,9.49,9.401,9.426,550000.0
2006-02-23 09:13:00,9.444,9.51,9.407,9.51,450000.0
2006-02-23 09:14:00,9.47,9.508,9.41,9.416,500000.0
2006-02-23 09:15:00,9.436,9.511,9.412,9.474,350000.0
2006-02-23 09:16:00,9.42,9.516,9.365,9.405,350000.0
2006-02-23 09:17:00,9.499,9.501,9.381,9.478,550000.0
2006-02-23 09:18:00,9.454,9.492,9.375,9.447,400000.0
2006-02-23 09:19:00,9.491,9.491,9.38,9.48,450000.0
2006-02-23 09:20:00,9.422,9.524,9.395,9.395,450000.0
2006-02-23 09:21:00,9.426,9.495,9.41,9.495,550000.0
2006-02-23 09:22:00,9.452,9.48,9.401,9.48,250000.0
2006-02-23 09:23:00,9.36,9.461,9.312,9.45,450000.0
2006-02-23 09:24:00,9.368,9.476,9.368,9.426,400000.0
2006-02-23 09:25:00,9.484,9.484,9.344,9.384,350000.0
2006-02-23 09:26:00,9.427,9.47,9.381,9.382,400000.0
2006-02-23 09:28:00,9.396,9.457,9.377,9.443,350000.0
2006-02-23 09:29:00,9.338,9.451,9.327,9.441,300000.0
2006-02-23 09:30:00,9.378,9.503,9.342,9.494,400000.0
2006-02-23 09:32:00,9.414,9.461,9.363,9.385,400000.0
2006-02-23 09:33:00,9.446,9.484,9.343,9.484,450000.0
2006-02-23 09:34:00,9.442,9.477,9.355,9.467,300000.0
2006-02-23 09:35:00,9.37,9.494,9.37,9.494,350000.0
2006-02-23 09:36:00,9.453,9.496,9.328,9.359,500000.0
2006-02-23 09:37:00,9.45,9.476,9.343,9.447,400000.0
2006-02-23 09:38:00,9.415,9.497,9.359,9.462,450000.0
2006-02-23 09:39:00,9.486,9.522,9.378,9.49,500000.0
2006-02-23 09:40:00,9.391,9.5,9.36,9.36,550000.0
2006-02-23 09:41:00,9.436,9.48,9.348,9.348,350000.0
2006-02-23 09:42:00,9.438,9.456,9.361,9.378,400000.0
2006-02-23 09:43:00,9.466,9.479,9.368,9.452,400000.0
2006-02-23 09:46:00,9.394,9.394,9.376,9.376,100000.0
2006-02-23 09:50:00,9.385,9.461,9.34,9.34,500000.0
2006-02-23 09:51:00,9.45,9.467,9.364,9.393,350000.0
2006-02-23 09:52:00,9.461,9.461,9.303,9.405,400000.0
2006-02-23 09:54:00,9.45,9.472,9.336,9.438,350000.0
2006-02-23 09:55:00,9.421,9.455,9.327,9.363,400000.0
2006-02-23 09:58:00,9.342,9.414,9.304,9.39,400000.0
2006-02-23 09:59:00,9.397,9.491,9.357,9.472,450000.0
2006-02-23 10:00:00,9.449,9.459,9.362,9.447,550000.0
2006-02-23 10:01:00,9.424,9.469,9.346,9.426,500000.0
2006-02-23 10:03:00,9.419,9.452,9.341,9.362,400000.0
2006-02-23 10:04:00,9.457,9.483,9.401,9.425,400000.0
2006-02-23 10:05:00,9.384,9.57,9.384,9.512,400000.0
2006-02-23 10:08:00,9.49,9.49,9.356,9.477,300000.0
2006-02-23 10:09:00,9.475,9.487,9.345,9.483,450000.0
2006-02-23 10:15:00,9.484,9.484,9.35,9.42,350000.0
2006-02-23 10:17:00,9.415,9.469,9.372,9.376,400000.0
2006-02-23 10:19:00,9.41,9.501,9.37,9.43,400000.0
2006-02-23 10:20:00,9.369,9.418,9.315,9.32,550000.0
2006-02-23 10:21:00,9.41,9.461,9.402,9.446,400000.0
2006-02-23 10:22:00,9.321,9.473,9.321,9.399,400000.0
2006-02-23 10:26:00,9.481,9.481,9.365,9.365,350000.0
2006-02-23 10:27:00,9.438,9.465,9.349,9.465,450000.0
2006-02-23 10:33:00,9.433,9.456,9.316,9.456,400000.0
2006-02-23 10:35:00,9.341,9.434,9.329,9.371,400000.0
2006-02-23 10:36:00,9.373,9.472,9.35,9.363,500000.0
2006-02-23 10:37:00,9.473,9.473,9.335,9.377,400000.0
2006-02-23 10:38:00,9.321,9.455,9.317,9.443,400000.0
2006-02-23 10:42:00,9.44,9.482,9.35,9.436,750000.0
2006-02-23 10:44:00,9.414,9.432,9.285,9.412,900000.0
2006-02-23 10:45:00,9.442,9.498,9.351,9.429,350000.0
2006-02-23 10:46:00,9.44,9.5,9.394,9.5,400000.0
2006-02-23 10:47:00,9.462,9.502,9.364,9.364,350000.0
2006-02-23 10:48:00,9.413,9.502,9.334,9.48,450000.0
2006-02-23 10:49:00,9.49,9.49,9.332,9.349,600000.0
2006-02-23 10:52:00,9.462,9.548,9.348,9.444,950000.0
2006-02-23 10:53:00,9.389,9.483,9.332,9.384,500000.0
2006-02-23 10:54:00,9.435,9.451,9.338,9.338,400000.0
2006-02-23 10:55:00,9.444,9.49,9.355,9.454,800000.0
2006-02-23 10:56:00,9.437,9.495,9.356,9.487,400000.0
2006-02-23 10:57:00,9.453,9.492,9.325,9.455,450000.0
2006-02-23 10:58:00,9.413,9.534,9.396,9.435,350000.0
2006-02-23 10:59:00,9.48,9.52,9.371,9.371,450000.0
2006-02-23 11:00:00,9.441,9.526,9.387,9.419,350000.0
2006-02-23 11:01:00,9.398,9.524,9.39,9.481,500000.0
2006-02-23 11:02:00,9.538,9.54,9.411,9.468,400000.0
2006-02-23 11:03:00,9.444,9.549,9.419,9.447,550000.0
2006-02-23 11:04:00,9.526,9.553,9.435,9.542,400000.0
2006-02-23 11:05:00,9.408,9.514,9.402,9.413,550000.0
2006-02-23 11:06:00,9.491,9.515,9.385,9.385,350000.0
2006-02-23 11:07:00,9.452,9.501,9.381,9.501,450000.0
2006-02-23 11:09:00,9.506,9.506,9.393,9.487,500000.0
2006-02-23 11:10:00,9.381,9.515,9.381,9.441,400000.0
2006-02-23 11:11:00,9.519,9.558,9.418,9.507,350000.0
2006-02-23 11:12:00,9.518,9.552,9.432,9.5,550000.0
2006-02-23 11:13:00,9.507,9.537,9.375,9.52,500000.0
2006-02-23 11:14:00,9.421,9.523,9.376,9.523,400000.0
2006-02-23 11:15:00,9.44,9.548,9.419,9.455,400000.0
2006-02-23 11:16:00,9.435,9.511,9.397,9.511,500000.0
2006-02-23 11:17:00,9.527,9.527,9.406,9.518,350000.0
2006-02-23 11:18:00,9.438,9.495,9.438,9.469,350000.0
2006-02-23 11:19:00,9.431,9.546,9.422,9.534,550000.0
2006-02-23 11:20:00,9.497,9.558,9.427,9.457,400000.0
2006-02-23 11:21:00,9.54,9.54,9.407,9.506,450000.0
2006-02-23 11:23:00,9.406,9.532,9.406,9.437,500000.0
2006-02-23 11:28:00,9.445,9.543,9.417,9.503,350000.0
2006-02-23 11:30:00,9.487,9.487,9.37,9.371,500000.0
2006-02-23 11:31:00,9.484,9.516,9.418,9.468,350000.0
2006-02-23 11:32:00,9.47,9.516,9.412,9.412,450000.0
2006-02-23 11:33:00,9.388,9.518,9.388,9.449,350000.0
2006-02-23 11:34:00,9.474,9.476,9.409,9.476,250000.0
2006-02-23 11:36:00,9.408,9.544,9.377,9.428,550000.0
2006-02-23 11:37:00,9.386,9.476,9.358,9.466,400000.0
2006-02-23 11:40:00,9.422,9.521,9.392,9.455,400000.0
2006-02-23 11:41:00,9.365,9.452,9.365,9.419,350000.0
2006-02-23 11:42:00,9.393,9.487,9.393,9.48,350000.0
2006-02-23 11:45:00,9.396,9.474,9.351,9.474,550000.0
2006-02-23 11:52:00,9.408,9.517,9.356,9.517,450000.0
2006-02-23 11:53:00,9.393,9.52,9.393,9.43,400000.0
2006-02-23 11:56:00,9.452,9.511,9.436,9.441,350000.0
2006-02-23 11:58:00,9.393,9.514,9.387,9.514,350000.0
2006-02-23 12:02:00,9.496,9.514,9.392,9.392,400000.0
2006-02-23 12:03:00,9.391,9.477,9.377,9.475,550000.0
2006-02-23 12:04:00,9.459,9.516,9.402,9.402,350000.0
2006-02-23 12:05:00,9.48,9.51,9.378,9.421,350000.0
2006-02-23 12:06:00,9.493,9.52,9.448,9.52,350000.0
2006-02-23 12:07:00,9.501,9.501,9.333,9.439,450000.0
2006-02-23 12:09:00,9.413,9.493,9.407,9.443,350000.0
2006-02-23 12:11:00,9.457,9.51,9.42,9.441,300000.0
2006-02-23 12:12:00,9.414,9.551,9.414,9.437,350000.0
2006-02-23 12:13:00,9.508,9.558,9.444,9.52,400000.0
2006-02-23 12:14:00,9.516,9.531,9.371,9.414,550000.0
2006-02-23 12:15:00,9.462,9.537,9.434,9.459,400000.0
2006-02-23 12:17:00,9.487,9.519,9.459,9.516,400000.0
2006-02-23 12:18:00,9.504,9.504,9.421,9.422,450000.0
2006-02-23 12:20:00,9.45,9.537,9.377,9.452,500000.0
2006-02-23 12:21:00,9.47,9.515,9.385,9.467,500000.0
2006-02-23 12:25:00,9.495,9.495,9.373,9.464,450000.0
2006-02-23 12:26:00,9.482,9.502,9.38,9.429,450000.0
2006-02-23 12:30:00,9.384,9.51,9.381,9.51,450000.0
2006-02-23 12:32:00,9.354,9.476,9.354,9.392,300000.0
2006-02-23 12:33:00,9.516,9.532,9.401,9.401,250000.0
2006-02-23 12:34:00,9.371,9.48,9.371,9.38,450000.0
2006-02-23 12:35:00,9.53,9.531,9.4,9.4,350000.0
2006-02-23 12:39:00,9.484,9.506,9.366,9.464,450000.0
2006-02-23 12:40:00,9.446,9.481,9.38,9.432,450000.0
2006-02-23 12:41:00,9.481,9.518,9.397,9.518,450000.0
2006-02-23 12:42:00,9.405,9.537,9.405,9.489,550000.0
2006-02-23 12:43:00,9.485,9.537,9.432,9.454,500000.0
2006-02-23 12:44:00,9.47,9.479,9.35,9.396,450000.0
2006-02-23 12:46:00,9.389,9.548,9.389,9.414,500000.0
2006-02-23 12:47:00,9.46,9.566,9.407,9.489,350000.0
2006-02-23 12:49:00,9.47,9.551,9.435,9.45,450000.0
2006-02-23 12:50:00,9.505,9.566,9.456,9.456,400000.0
2006-02-23 12:51:00,9.434,9.552,9.418,9.54,500000.0
2006-02-23 12:53:00,9.409,9.518,9.401,9.501,500000.0
2006-02-23 12:54:00,9.548,9.557,9.459,9.497,450000.0
2006-02-23 12:55:00,9.477,9.55,9.41,9.55,450000.0
2006-02-23 12:56:00,9.539,9.573,9.446,9.446,450000.0
2006-02-23 12:57:00,9.503,9.553,9.425,9.425,400000.0
2006-02-23 12:58:00,9.464,9.54,9.397,9.438,400000.0
2006-02-23 12:59:00,9.51,9.547,9.441,9.536,450000.0
2006-02-23 13:00:00,9.523,9.532,9.379,9.452,500000.0
2006-02-23 13:01:00,9.403,9.513,9.4,9.473,400000.0
2006-02-23 13:02:00,9.427,9.513,9.416,9.462,400000.0
2006-02-23 13:03:00,9.495,9.579,9.43,9.43,450000.0
2006-02-23 13:04:00,9.48,9.566,9.434,9.434,450000.0
2006-02-23 13:05:00,9.401,9.511,9.401,9.511,400000.0
2006-02-23 13:06:00,9.546,9.546,9.396,9.5,450000.0
2006-02-23 13:07:00,9.551,9.551,9.389,9.455,500000.0
2006-02-23 13:08:00,9.448,9.552,9.426,9.444,400000.0
2006-02-23 13:09:00,9.543,9.543,9.417,9.418,450000.0
2006-02-23 13:10:00,9.476,9.577,9.417,9.441,500000.0
2006-02-23 13:11:00,9.422,9.504,9.421,9.504,400000.0
2006-02-23 13:12:00,9.523,9.525,9.413,9.418,550000.0
2006-02-23 13:13:00,9.539,9.539,9.398,9.503,450000.0
2006-02-23 13:14:00,9.428,9.577,9.428,9.528,350000.0
2006-02-23 13:15:00,9.438,9.522,9.376,9.491,400000.0
2006-02-23 13:16:00,9.513,9.513,9.417,9.511,350000.0
2006-02-23 13:18:00,9.43,9.623,9.43,9.547,400000.0
2006-02-23 13:20:00,9.43,9.531,9.4,9.448,500000.0
2006-02-23 13:21:00,9.379,9.473,9.379,9.386,350000.0
2006-02-23 13:22:00,9.433,9.543,9.43,9.45,400000.0
2006-02-23 13:24:00,9.527,9.578,9.459,9.468,450000.0
2006-02-23 13:26:00,9.476,9.563,9.426,9.469,550000.0
2006-02-23 13:27:00,9.422,9.519,9.422,9.51,500000.0
2006-02-23 13:28:00,9.514,9.564,9.423,9.467,400000.0
2006-02-23 13:29:00,9.541,9.541,9.377,9.486,350000.0
2006-02-23 13:30:00,9.546,9.553,9.435,9.438,450000.0
2006-02-23 13:31:00,9.411,9.5,9.411,9.485,450000.0
2006-02-23 13:32:00,9.423,9.539,9.388,9.388,500000.0
2006-02-23 13:34:00,9.38,9.529,9.38,9.41,350000.0
2006-02-23 13:36:00,9.489,9.588,9.441,9.492,450000.0
2006-02-23 13:37:00,9.411,9.491,9.405,9.471,350000.0
2006-02-23 13:38:00,9.442,9.522,9.414,9.522,400000.0
2006-02-23 13:39:00,9.469,9.518,9.397,9.469,500000.0
2006-02-23 13:40:00,9.465,9.505,9.381,9.505,350000.0
2006-02-23 13:41:00,9.426,9.564,9.426,9.523,400000.0
2006-02-23 13:42:00,9.482,9.482,9.352,9.447,350000.0
2006-02-23 13:44:00,9.391,9.503,9.368,9.423,350000.0
2006-02-23 13:45:00,9.394,9.504,9.367,9.481,400000.0
2006-02-23 13:46:00,9.427,9.517,9.394,9.442,450000.0
2006-02-23 13:47:00,9.497,9.497,9.442,9.442,100000.0
2006-02-23 13:48:00,9.499,9.518,9.417,9.486,400000.0
2006-02-23 13:49:00,9.399,9.535,9.399,9.484,350000.0
2006-02-23 13:50:00,9.397,9.466,9.397,9.466,450000.0
2006-02-23 13:51:00,9.524,9.536,9.422,9.422,350000.0
2006-02-23 13:52:00,9.53,9.53,9.406,9.505,350000.0
2006-02-23 13:53:00,9.443,9.527,9.399,9.442,450000.0
2006-02-23 13:54:00,9.478,9.537,9.423,9.529,400000.0
2006-02-23 13:55:00,9.494,9.533,9.465,9.494,350000.0
2006-02-23 13:57:00,9.461,9.541,9.421,9.421,400000.0
2006-02-23 13:58:00,9.388,9.517,9.388,9.517,350000.0
2006-02-23 13:59:00,9.427,9.449,9.427,9.449,150000.0
2006-02-23 14:00:00,9.485,9.525,9.41,9.459,350000.0
2006-02-23 14:01:00,9.484,9.529,9.412,9.529,400000.0
2006-02-23 14:02:00,9.526,9.526,9.398,9.47,350000.0
2006-02-23 14:03:00,9.493,9.505,9.426,9.505,350000.0
2006-02-23 14:04:00,9.431,9.541,9.431,9.541,350000.0
2006-02-23 14:05:00,9.427,9.523,9.427,9.523,100000.0
2006-02-23 14:06:00,9.511,9.521,9.413,9.497,350000.0
2006-02-23 14:07:00,9.49,9.506,9.385,9.479,400000.0
2006-02-23 14:08:00,9.454,9.543,9.413,9.493,400000.0
2006-02-23 14:10:00,9.431,9.527,9.431,9.452,350000.0
2006-02-23 14:11:00,9.455,9.517,9.418,9.517,400000.0
2006-02-23 14:13:00,9.519,9.54,9.437,9.447,350000.0
2006-02-23 14:14:00,9.425,9.554,9.425,9.463,500000.0
2006-02-23 14:15:00,9.37,9.522,9.369,9.441,500000.0
2006-02-23 14:17:00,9.503,9.503,9.411,9.445,450000.0
2006-02-23 14:18:00,9.466,9.532,9.397,9.532,400000.0
2006-02-23 14:20:00,9.445,9.549,9.445,9.449,350000.0
2006-02-23 14:26:00,9.46,9.542,9.405,9.482,350000.0
2006-02-23 14:27:00,9.468,9.537,9.389,9.537,400000.0
2006-02-23 14:28:00,9.525,9.548,9.457,9.501,400000.0
2006-02-23 14:30:00,9.47,9.571,9.415,9.415,550000.0
2006-02-23 14:31:00,9.437,9.522,9.422,9.522,400000.0
2006-02-23 14:33:00,9.557,9.56,9.431,9.473,300000.0
2006-02-23 14:34:00,9.518,9.583,9.447,9.447,450000.0
2006-02-23 14:35:00,9.521,9.528,9.457,9.457,350000.0
2006-02-23 14:36:00,9.526,9.565,9.455,9.565,400000.0
2006-02-23 14:37:00,9.457,9.569,9.417,9.569,550000.0
2006-02-23 14:38:00,9.533,9.572,9.494,9.544,400000.0
2006-02-23 14:39:00,9.564,9.647,9.473,9.473,500000.0
2006-02-23 14:42:00,9.458,9.567,9.453,9.553,400000.0
2006-02-23 14:45:00,9.544,9.599,9.509,9.553,400000.0
2006-02-23 14:46:00,9.548,9.586,9.486,9.486,350000.0
2006-02-23 14:47:00,9.504,9.547,9.417,9.528,350000.0
2006-02-23 14:48:00,9.519,9.545,9.448,9.524,400000.0
2006-02-23 14:49:00,9.576,9.643,9.46,9.46,500000.0
2006-02-23 14:50:00,9.482,9.56,9.433,9.433,400000.0
2006-02-23 14:51:00,9.546,9.557,9.447,9.511,350000.0
2006-02-23 14:53:00,9.463,9.544,9.437,9.505,400000.0
2006-02-23 14:54:00,9.436,9.574,9.436,9.464,550000.0
2006-02-23 14:56:00,9.537,9.569,9.436,9.535,550000.0
2006-02-23 14:58:00,9.459,9.521,9.432,9.509,400000.0
2006-02-23 15:00:00,9.431,9.556,9.431,9.463,450000.0
2006-02-23 15:02:00,9.448,9.568,9.425,9.513,450000.0
2006-02-23 15:03:00,9.521,9.554,9.416,9.554,500000.0
2006-02-23 15:04:00,9.465,9.549,9.403,9.434,550000.0
2006-02-23 15:05:00,9.423,9.56,9.423,9.458,550000.0
2006-02-23 15:07:00,9.412,9.54,9.393,9.514,350000.0
2006-02-23 15:15:00,9.436,9.548,9.436,9.487,400000.0
2006-02-23 15:20:00,9.466,9.548,9.461,9.548,400000.0
2006-02-23 15:21:00,9.501,9.542,9.415,9.542,450000.0
2006-02-23 15:22:00,9.517,9.556,9.477,9.52,450000.0
2006-02-23 15:24:00,9.514,9.544,9.427,9.531,350000.0
2006-02-23 15:25:00,9.536,9.541,9.419,9.486,350000.0
2006-02-23 15:26:00,9.408,9.514,9.408,9.417,550000.0
2006-02-23 15:27:00,9.427,9.522,9.422,9.44,350000.0
2006-02-23 15:28:00,9.439,9.527,9.434,9.488,350000.0
2006-02-23 15:29:00,9.419,9.517,9.405,9.517,450000.0
2006-02-23 15:30:00,9.478,9.517,9.385,9.45,450000.0
2006-02-23 15:31:00,9.464,9.563,9.458,9.458,500000.0
2006-02-23 15:32:00,9.448,9.502,9.407,9.487,450000.0
2006-02-23 15:33:00,9.457,9.467,9.377,9.467,400000.0
2006-02-23 15:34:00,9.371,9.535,9.371,9.38,400000.0
2006-02-23 15:35:00,9.438,9.512,9.413,9.447,400000.0
2006-02-23 15:36:00,9.476,9.534,9.418,9.529,550000.0
2006-02-23 15:37:00,9.408,9.491,9.371,9.461,400000.0
2006-02-23 15:38:00,9.446,9.551,9.446,9.453,450000.0
2006-02-23 15:39:00,9.438,9.5,9.381,9.387,350000.0
2006-02-23 15:40:00,9.391,9.493,9.386,9.408,450000.0
2006-02-23 15:41:00,9.396,9.522,9.396,9.497,400000.0
2006-02-23 15:42:00,9.509,9.509,9.405,9.423,350000.0
2006-02-23 15:43:00,9.441,9.496,9.379,9.383,450000.0
2006-02-23 15:44:00,9.499,9.533,9.428,9.511,350000.0
2006-02-23 15:45:00,9.521,9.538,9.43,9.511,450000.0
2006-02-23 15:46:00,9.428,9.548,9.407,9.428,400000.0
2006-02-23 15:47:00,9.5,9.515,9.365,9.401,550000.0
2006-02-23 15:48:00,9.428,9.496,9.399,9.423,350000.0
2006-02-23 15:49:00,9.497,9.545,9.484,9.539,350000.0
2006-02-23 15:50:00,9.438,9.537,9.399,9.528,550000.0
2006-02-23 15:51:00,9.5,9.513,9.385,9.403,350000.0
2006-02-23 15:52:00,9.409,9.511,9.388,9.388,350000.0
2006-02-23 15:53:00,9.507,9.551,9.441,9.508,500000.0
2006-02-23 15:54:00,9.526,9.553,9.474,9.553,450000.0
2006-02-23 15:55:00,9.425,9.558,9.425,9.544,500000.0
2006-02-23 15:56:00,9.408,9.573,9.408,9.496,450000.0
2006-02-23 15:57:00,9.447,9.483,9.414,9.461,450000.0
2006-02-23 15:58:00,9.451,9.558,9.451,9.558,500000.0
2006-02-23 15:59:00,9.533,9.533,9.417,9.447,450000.0
2006-02-23 16:00:00,9.514,9.562,9.405,9.499,500000.0
2006-02-23 16:01:00,9.538,9.539,9.428,9.428,400000.0
2006-02-23 16:02:00,9.446,9.575,9.429,9.491,550000.0
2006-02-23 16:03:00,9.52,9.52,9.392,9.482,450000.0
2006-02-23 16:04:00,9.415,9.538,9.404,9.509,550000.0
2006-02-23 16:05:00,9.528,9.539,9.396,9.507,450000.0
2006-02-23 16:06:00,9.411,9.513,9.376,9.478,350000.0
2006-02-23 16:07:00,9.44,9.568,9.419,9.419,500000.0
2006-02-23 16:08:00,9.375,9.501,9.375,9.448,550000.0
2006-02-23 16:09:00,9.413,9.545,9.406,9.545,350000.0
2006-02-23 16:10:00,9.515,9.521,9.401,9.517,500000.0
2006-02-23 16:11:00,9.414,9.528,9.384,9.41,500000.0
2006-02-23 16:12:00,9.448,9.504,9.417,9.455,350000.0
2006-02-23 16:13:00,9.458,9.542,9.433,9.542,450000.0
2006-02-23 16:14:00,9.54,9.54,9.401,9.455,500000.0
2006-02-23 16:15:00,9.527,9.531,9.409,9.412,350000.0
2006-02-23 16:16:00,9.492,9.551,9.435,9.526,550000.0
2006-02-23 16:17:00,9.522,9.58,9.446,9.446,350000.0
2006-02-23 16:18:00,9.545,9.545,9.414,9.508,400000.0
2006-02-23 16:19:00,9.541,9.541,9.403,9.403,100000.0
2006-02-23 16:20:00,9.531,9.531,9.374,9.402,550000.0
2006-02-23 16:21:00,9.433,9.515,9.379,9.5,500000.0
2006-02-23 16:22:00,9.503,9.525,9.426,9.475,450000.0
2006-02-23 16:23:00,9.424,9.537,9.419,9.427,400000.0
2006-02-23 16:24:00,9.505,9.553,9.429,9.547,550000.0
2006-02-23 16:25:00,9.515,9.547,9.479,9.533,350000.0
2006-02-23 16:26:00,9.495,9.554,9.399,9.399,550000.0
2006-02-23 16:27:00,9.471,9.52,9.433,9.52,400000.0
2006-02-23 16:28:00,9.479,9.528,9.433,9.528,400000.0
2006-02-23 16:29:00,9.53,9.53,9.4,9.413,450000.0
2006-02-23 16:30:00,9.417,9.511,9.387,9.499,550000.0
2006-02-23 16:31:00,9.457,9.544,9.41,9.466,400000.0
2006-02-23 16:32:00,9.488,9.541,9.426,9.53,550000.0
2006-02-23 16:33:00,9.415,9.512,9.411,9.45,350000.0
2006-02-23 16:34:00,9.478,9.53,9.431,9.53,350000.0
2006-02-23 16:35:00,9.425,9.529,9.393,9.432,500000.0
2006-02-23 16:36:00,9.533,9.558,9.465,9.465,500000.0
2006-02-23 16:37:00,9.529,9.529,9.418,9.433,500000.0
2006-02-23 16:38:00,9.359,9.491,9.359,9.383,450000.0
2006-02-23 16:39:00,9.462,9.547,9.442,9.519,500000.0
2006-02-23 16:40:00,9.502,9.51,9.497,9.497,200000.0
2006-02-23 16:41:00,9.431,9.501,9.419,9.419,350000.0
2006-02-23 16:42:00,9.429,9.534,9.411,9.528,500000.0
2006-02-23 16:43:00,9.391,9.512,9.391,9.456,350000.0
2006-02-23 16:44:00,9.518,9.518,9.387,9.387,400000.0
2006-02-23 16:45:00,9.407,9.494,9.407,9.451,400000.0
2006-02-23 16:46:00,9.429,9.487,9.413,9.482,350000.0
2006-02-23 16:47:00,9.429,9.565,9.403,9.424,600000.0
2006-02-23 16:48:00,9.494,9.543,9.43,9.474,500000.0
2006-02-23 16:49:00,9.479,9.531,9.394,9.394,450000.0
2006-02-23 16:50:00,9.401,9.497,9.384,9.423,400000.0
2006-02-23 16:51:00,9.558,9.585,9.43,9.43,400000.0
2006-02-23 16:52:00,9.447,9.528,9.425,9.528,450000.0
2006-02-23 16:53:00,9.417,9.507,9.386,9.43,350000.0
2006-02-23 16:54:00,9.444,9.544,9.419,9.419,450000.0
2006-02-23 16:55:00,9.495,9.523,9.409,9.446,550000.0
2006-02-23 16:57:00,9.424,9.538,9.424,9.428,400000.0
2006-02-23 16:58:00,9.431,9.554,9.42,9.487,500000.0
2006-02-23 16:59:00,9.424,9.509,9.416,9.424,400000.0
2006-02-23 17:00:00,9.493,9.519,9.397,9.397,350000.0
2006-02-23 17:01:00,9.443,9.54,9.417,9.43,500000.0
2006-02-23 17:02:00,9.43,9.507,9.403,9.456,400000.0
2006-02-23 17:03:00,9.449,9.51,9.415,9.468,500000.0
2006-02-23 17:04:00,9.424,9.535,9.396,9.453,350000.0
2006-02-23 17:05:00,9.506,9.506,9.36,9.455,400000.0
2006-02-23 17:06:00,9.514,9.514,9.34,9.459,350000.0
2006-02-23 17:07:00,9.479,9.51,9.372,9.438,500000.0
2006-02-23 17:08:00,9.382,9.529,9.382,9.443,500000.0
2006-02-23 17:09:00,9.476,9.498,9.368,9.42,400000.0
2006-02-23 17:10:00,9.487,9.517,9.425,9.49,350000.0
2006-02-23 17:11:00,9.515,9.515,9.367,9.391,400000.0
2006-02-23 17:12:00,9.467,9.508,9.403,9.415,400000.0
2006-02-23 17:13:00,9.471,9.497,9.377,9.49,450000.0
2006-02-23 17:14:00,9.445,9.546,9.388,9.489,550000.0
2006-02-23 17:15:00,9.388,9.489,9.367,9.435,350000.0
2006-02-23 17:16:00,9.503,9.503,9.348,9.44,450000.0
2006-02-23 17:17:00,9.49,9.546,9.44,9.493,450000.0
2006-02-23 17:18:00,9.458,9.516,9.424,9.516,350000.0
2006-02-23 17:19:00,9.396,9.485,9.391,9.478,450000.0
2006-02-23 17:20:00,9.462,9.524,9.392,9.409,350000.0
2006-02-23 17:21:00,9.413,9.504,9.413,9.491,400000.0
2006-02-23 17:22:00,9.485,9.516,9.438,9.447,250000.0
2006-02-23 17:23:00,9.418,9.506,9.403,9.484,550000.0
2006-02-23 17:25:00,9.489,9.512,9.401,9.512,400000.0
2006-02-23 17:26:00,9.38,9.499,9.38,9.465,450000.0
2006-02-23 17:27:00,9.49,9.49,9.391,9.479,400000.0
2006-02-23 17:28:00,9.427,9.5,9.38,9.392,550000.0
2006-02-23 17:29:00,9.42,9.535,9.42,9.508,500000.0
2006-02-23 17:30:00,9.401,9.543,9.401,9.509,450000.0
2006-02-23 17:31:00,9.442,9.493,9.375,9.466,600000.0
2006-02-23 17:32:00,9.415,9.529,9.413,9.465,400000.0
2006-02-23 17:33:00,9.465,9.507,9.395,9.507,400000.0
2006-02-23 17:34:00,9.495,9.532,9.398,9.515,450000.0
2006-02-23 17:35:00,9.464,9.526,9.417,9.473,500000.0
2006-02-23 17:36:00,9.478,9.515,9.377,9.504,450000.0
2006-02-23 17:37:00,9.509,9.509,9.386,9.459,550000.0
2006-02-23 17:38:00,9.423,9.468,9.366,9.411,400000.0
2006-02-23 17:39:00,9.483,9.501,9.402,9.415,350000.0
2006-02-23 17:40:00,9.42,9.524,9.42,9.502,500000.0
2006-02-23 17:41:00,9.485,9.529,9.441,9.502,400000.0
2006-02-23 17:42:00,9.407,9.57,9.407,9.491,500000.0
2006-02-23 17:43:00,9.513,9.514,9.369,9.4,400000.0
2006-02-23 17:44:00,9.492,9.535,9.416,9.488,450000.0
2006-02-23 17:46:00,9.411,9.525,9.411,9.525,450000.0
2006-02-23 17:47:00,9.484,9.499,9.361,9.427,400000.0
2006-02-23 17:48:00,9.488,9.495,9.371,9.495,400000.0
2006-02-23 17:49:00,9.468,9.501,9.417,9.473,350000.0
2006-02-23 17:50:00,9.491,9.51,9.403,9.403,550000.0
2006-02-23 17:51:00,9.441,9.543,9.39,9.44,550000.0
2006-02-23 17:52:00,9.478,9.524,9.384,9.394,350000.0
2006-02-23 17:53:00,9.484,9.551,9.445,9.445,500000.0
2006-02-23 17:54:00,9.438,9.519,9.391,9.519,350000.0
2006-02-23 17:55:00,9.416,9.507,9.411,9.486,350000.0
2006-02-23 17:56:00,9.383,9.469,9.355,9.41,400000.0
2006-02-23 17:57:00,9.493,9.518,9.44,9.477,400000.0
2006-02-23 17:58:00,9.479,9.496,9.418,9.46,450000.0
2006-02-23 17:59:00,9.404,9.513,9.392,9.513,350000.0
2006-02-23 18:00:00,9.419,9.53,9.419,9.502,350000.0
2006-02-23 18:01:00,9.474,9.546,9.39,9.474,450000.0
2006-02-23 18:02:00,9.439,9.54,9.436,9.507,500000.0
2006-02-23 18:03:00,9.478,9.499,9.441,9.479,350000.0
2006-02-23 18:04:00,9.515,9.515,9.367,9.433,400000.0
2006-02-23 18:05:00,9.436,9.528,9.357,9.528,550000.0
2006-02-23 18:07:00,9.547,9.547,9.413,9.522,400000.0
2006-02-23 18:08:00,9.498,9.498,9.456,9.456,100000.0
2006-02-23 18:09:00,9.397,9.53,9.397,9.419,450000.0
2006-02-23 18:10:00,9.432,9.497,9.422,9.437,400000.0
2006-02-23 18:11:00,9.419,9.544,9.395,9.512,450000.0
2006-02-23 18:12:00,9.452,9.52,9.447,9.449,350000.0
2006-02-23 18:13:00,9.459,9.549,9.442,9.549,300000.0
2006-02-23 18:14:00,9.439,9.553,9.439,9.527,400000.0
2006-02-23 18:15:00,9.392,9.535,9.392,9.439,300000.0
2006-02-23 18:16:00,9.425,9.562,9.418,9.418,400000.0
2006-02-23 18:17:00,9.473,9.543,9.403,9.494,350000.0
2006-02-23 18:18:00,9.474,9.531,9.396,9.396,500000.0
2006-02-23 18:19:00,9.492,9.524,9.421,9.502,550000.0
2006-02-23 18:20:00,9.441,9.539,9.378,9.483,400000.0
2006-02-23 18:21:00,9.446,9.521,9.413,9.497,550000.0
2006-02-23 18:22:00,9.411,9.497,9.411,9.438,400000.0
2006-02-23 18:23:00,9.532,9.554,9.458,9.533,400000.0
2006-02-23 18:24:00,9.517,9.538,9.434,9.528,400000.0
2006-02-23 18:25:00,9.45,9.517,9.408,9.44,500000.0
2006-02-23 18:26:00,9.452,9.527,9.433,9.524,550000.0
2006-02-23 18:27:00,9.382,9.477,9.382,9.42,500000.0
2006-02-23 18:28:00,9.497,9.497,9.387,9.49,350000.0
2006-02-23 18:29:00,9.427,9.526,9.405,9.526,350000.0
2006-02-23 18:30:00,9.492,9.545,9.395,9.472,450000.0
2006-02-23 18:31:00,9.509,9.515,9.433,9.496,350000.0
2006-02-23 18:32:00,9.444,9.512,9.382,9.446,450000.0
2006-02-23 18:33:00,9.489,9.521,9.399,9.487,550000.0
2006-02-23 18:34:00,9.489,9.52,9.42,9.513,400000.0
2006-02-23 18:35:00,9.456,9.533,9.456,9.465,350000.0
2006-02-23 18:36:00,9.455,9.535,9.393,9.493,550000.0
2006-02-23 18:37:00,9.464,9.562,9.452,9.48,500000.0
2006-02-23 18:39:00,9.506,9.523,9.424,9.496,400000.0
2006-02-23 18:40:00,9.529,9.563,9.435,9.471,250000.0
2006-02-23 18:41:00,9.441,9.496,9.413,9.48,500000.0
2006-02-23 18:43:00,9.487,9.53,9.436,9.53,400000.0
2006-02-23 18:44:00,9.461,9.495,9.382,9.437,500000.0
2006-02-23 18:45:00,9.42,9.522,9.42,9.485,350000.0
2006-02-23 18:46:00,9.387,9.505,9.341,9.505,350000.0
2006-02-23 18:47:00,9.394,9.53,9.393,9.483,400000.0
2006-02-23 18:48:00,9.487,9.535,9.452,9.532,550000.0
2006-02-23 18:49:00,9.42,9.532,9.405,9.488,350000.0
2006-02-23 18:50:00,9.409,9.498,9.4,9.4,350000.0
2006-02-23 18:51:00,9.493,9.534,9.439,9.445,450000.0
2006-02-23 18:52:00,9.475,9.549,9.422,9.538,550000.0
2006-02-23 18:53:00,9.477,9.542,9.458,9.516,450000.0
2006-02-23 18:55:00,9.439,9.542,9.421,9.493,350000.0
2006-02-23 18:56:00,9.434,9.542,9.434,9.496,250000.0
2006-02-23 18:57:00,9.541,9.541,9.416,9.514,450000.0
2006-02-23 18:58:00,9.526,9.526,9.447,9.502,350000.0
2006-02-23 18:59:00,9.453,9.512,9.453,9.486,450000.0
2006-02-23 19:00:00,9.463,9.542,9.404,9.542,350000.0
2006-02-23 19:01:00,9.459,9.551,9.439,9.488,500000.0
2006-02-23 19:03:00,9.511,9.549,9.45,9.535,650000.0
2006-02-23 19:04:00,9.506,9.525,9.482,9.482,300000.0
2006-02-23 19:05:00,9.463,9.572,9.427,9.48,550000.0
2006-02-23 19:06:00,9.42,9.52,9.364,9.51,650000.0
2006-02-23 19:07:00,9.5,9.529,9.383,9.457,950000.0
2006-02-23 19:08:00,9.407,9.506,9.369,9.369,850000.0
2006-02-23 19:09:00,9.437,9.468,9.333,9.427,850000.0
2006-02-23 19:10:00,9.423,9.516,9.423,9.453,350000.0
2006-02-23 19:11:00,9.437,9.485,9.38,9.485,300000.0
2006-02-23 19:12:00,9.487,9.544,9.386,9.436,750000.0
2006-02-23 19:13:00,9.451,9.583,9.387,9.397,650000.0
2006-02-23 19:14:00,9.399,9.571,9.399,9.525,800000.0
2006-02-23 19:15:00,9.433,9.518,9.366,9.518,600000.0
2006-02-23 19:16:00,9.512,9.512,9.387,9.471,650000.0
2006-02-23 19:17:00,9.497,9.521,9.426,9.426,350000.0
2006-02-23 19:18:00,9.381,9.516,9.354,9.48,600000.0
2006-02-23 19:19:00,9.493,9.52,9.379,9.406,750000.0
2006-02-23 19:20:00,9.474,9.535,9.403,9.509,450000.0
2006-02-23 19:21:00,9.518,9.518,9.404,9.413,650000.0
2006-02-23 19:22:00,9.477,9.491,9.355,9.464,600000.0
2006-02-23 19:23:00,9.494,9.494,9.38,9.394,600000.0
2006-02-23 19:24:00,9.4,9.492,9.4,9.492,450000.0
2006-02-23 19:25:00,9.436,9.508,9.38,9.397,450000.0
2006-02-23 19:26:00,9.447,9.447,9.362,9.362,450000.0
2006-02-23 19:27:00,9.458,9.475,9.348,9.475,400000.0
2006-02-23 19:28:00,9.386,9.482,9.361,9.39,500000.0
2006-02-23 19:29:00,9.377,9.446,9.351,9.392,450000.0
2006-02-23 19:30:00,9.478,9.495,9.338,9.409,700000.0
2006-02-23 19:31:00,9.472,9.476,9.386,9.415,400000.0
2006-02-23 19:32:00,9.409,9.476,9.356,9.399,500000.0
2006-02-23 19:33:00,9.472,9.472,9.363,9.436,400000.0
2006-02-23 19:34:00,9.487,9.492,9.379,9.402,350000.0
2006-02-23 19:35:00,9.367,9.467,9.352,9.352,450000.0
2006-02-23 19:36:00,9.421,9.485,9.357,9.402,350000.0
2006-02-23 19:37:00,9.5,9.52,9.369,9.465,550000.0
2006-02-23 19:38:00,9.39,9.493,9.358,9.358,450000.0
2006-02-23 19:39:00,9.44,9.54,9.405,9.485,400000.0
2006-02-23 19:40:00,9.471,9.471,9.333,9.457,400000.0
2006-02-23 19:41:00,9.483,9.49,9.407,9.426,350000.0
2006-02-23 19:42:00,9.378,9.48,9.313,9.34,550000.0
2006-02-23 19:43:00,9.391,9.527,9.391,9.49,500000.0
2006-02-23 19:44:00,9.513,9.518,9.443,9.488,400000.0
2006-02-23 19:45:00,9.335,9.477,9.335,9.429,350000.0
2006-02-23 19:46:00,9.477,9.477,9.353,9.405,250000.0
2006-02-23 19:47:00,9.389,9.479,9.38,9.479,350000.0
2006-02-23 19:48:00,9.45,9.465,9.362,9.362,350000.0
2006-02-23 19:49:00,9.433,9.458,9.33,9.395,350000.0
2006-02-23 19:50:00,9.461,9.461,9.303,9.438,350000.0
2006-02-23 19:51:00,9.398,9.44,9.312,9.312,250000.0
2006-02-23 19:52:00,9.415,9.483,9.336,9.43,850000.0
2006-02-23 19:53:00,9.465,9.475,9.344,9.418,550000.0
2006-02-23 19:54:00,9.328,9.465,9.328,9.465,450000.0
2006-02-23 19:55:00,9.319,9.477,9.319,9.38,600000.0
2006-02-23 19:56:00,9.471,9.473,9.36,9.462,500000.0
2006-02-23 19:57:00,9.341,9.502,9.341,9.403,700000.0
2006-02-23 19:58:00,9.371,9.472,9.371,9.418,300000.0
2006-02-23 19:59:00,9.428,9.483,9.357,9.469,400000.0
2006-02-23 20:00:00,9.432,9.465,9.432,9.462,350000.0
2006-02-23 20:01:00,9.462,9.462,9.414,9.438,450000.0
2006-02-23 20:02:00,9.326,9.436,9.326,9.396,550000.0
2006-02-23 20:03:00,9.47,9.476,9.33,9.378,500000.0
2006-02-23 20:04:00,9.369,9.489,9.369,9.459,350000.0
2006-02-23 20:05:00,9.332,9.485,9.331,9.466,800000.0
2006-02-23 20:06:00,9.48,9.513,9.35,9.35,350000.0
2006-02-23 20:07:00,9.387,9.436,9.349,9.436,300000.0
2006-02-23 20:08:00,9.413,9.477,9.394,9.394,450000.0
2006-02-23 20:09:00,9.404,9.496,9.361,9.476,500000.0
2006-02-23 20:10:00,9.378,9.436,9.317,9.317,350000.0
2006-02-23 20:11:00,9.389,9.474,9.346,9.46,550000.0
2006-02-23 20:12:00,9.469,9.469,9.364,9.364,250000.0
2006-02-23 20:13:00,9.367,9.443,9.338,9.35,350000.0
2006-02-23 20:14:00,9.47,9.47,9.364,9.451,400000.0
2006-02-23 20:15:00,9.459,9.459,9.363,9.449,450000.0
2006-02-23 20:16:00,9.365,9.496,9.355,9.428,250000.0
2006-02-23 20:17:00,9.444,9.488,9.353,9.353,550000.0
2006-02-23 20:18:00,9.391,9.457,9.369,9.37,400000.0
2006-02-23 20:19:00,9.391,9.476,9.363,9.38,350000.0
2006-02-23 20:20:00,9.467,9.503,9.363,9.363,700000.0
2006-02-23 20:21:00,9.436,9.483,9.347,9.483,300000.0
2006-02-23 20:22:00,9.459,9.474,9.355,9.449,350000.0
2006-02-23 20:23:00,9.479,9.479,9.352,9.475,850000.0
2006-02-23 20:24:00,9.39,9.469,9.304,9.37,400000.0
2006-02-23 20:25:00,9.433,9.474,9.319,9.338,450000.0
2006-02-23 20:26:00,9.328,9.464,9.328,9.338,400000.0
2006-02-23 20:27:00,9.331,9.462,9.331,9.418,650000.0
2006-02-23 20:28:00,9.37,9.468,9.364,9.428,450000.0
2006-02-23 20:29:00,9.437,9.437,9.314,9.422,350000.0
2006-02-23 20:31:00,9.397,9.478,9.341,9.44,450000.0
2006-02-23 20:32:00,9.389,9.445,9.325,9.351,450000.0
2006-02-23 20:33:00,9.362,9.465,9.362,9.441,400000.0
2006-02-23 20:34:00,9.456,9.485,9.372,9.485,200000.0
2006-02-23 20:39:00,9.457,9.457,9.373,9.405,200000.0
2006-02-23 20:41:00,9.467,9.467,9.382,9.415,200000.0
2006-02-23 20:53:00,9.449,9.449,9.334,9.369,200000.0
2006-02-23 21:00:00,9.392,9.434,9.352,9.434,400000.0
2006-02-23 21:02:00,9.435,9.435,9.351,9.384,200000.0
2006-02-23 21:03:00,9.433,9.433,9.343,9.42,150000.0
2006-02-23 21:04:00,9.335,9.418,9.334,9.404,300000.0
2006-02-23 21:12:00,9.415,9.444,9.305,9.344,250000.0
2006-02-23 21:13:00,9.356,9.406,9.315,9.345,200000.0
2006-02-23 21:19:00,9.289,9.387,9.255,9.387,350000.0
2006-02-23 21:31:00,9.425,9.425,9.341,9.374,200000.0
2006-02-23 21:33:00,9.409,9.409,9.312,9.334,250000.0
2006-02-23 21:38:00,9.43,9.478,9.353,9.454,450000.0
2006-02-23 21:43:00,9.335,9.437,9.335,9.388,200000.0
2006-02-23 21:50:00,9.436,9.491,9.369,9.453,650000.0
2006-02-23 21:55:00,9.433,9.455,9.331,9.372,350000.0
2006-02-23 21:57:00,9.424,9.424,9.324,9.363,200000.0
2006-02-23 22:09:00,9.416,9.416,9.316,9.355,200000.0
2006-02-23 22:11:00,9.43,9.43,9.35,9.384,200000.0
2006-02-23 22:13:00,9.381,9.439,9.357,9.439,400000.0
2006-02-23 22:20:00,9.447,9.447,9.425,9.425,100000.0
2006-02-23 22:29:00,9.418,9.45,9.355,9.444,450000.0
2006-02-23 22:33:00,9.444,9.444,9.345,9.361,300000.0
2006-02-23 22:40:00,9.362,9.437,9.346,9.433,250000.0
2006-02-23 22:47:00,9.445,9.445,9.345,9.384,200000.0
2006-02-23 22:53:00,9.456,9.456,9.372,9.405,200000.0
2006-02-23 22:57:00,9.456,9.504,9.409,9.409,350000.0
2006-02-23 22:59:00,9.431,9.444,9.351,9.388,250000.0
2006-02-23 23:07:00,9.435,9.435,9.335,9.375,200000.0
2006-02-23 23:14:00,9.423,9.423,9.323,9.363,200000.0
2006-02-23 23:17:00,9.434,9.434,9.355,9.391,200000.0
2006-02-23 23:19:00,9.374,9.457,9.374,9.457,100000.0
2006-02-23 23:20:00,9.484,9.484,9.417,9.431,400000.0
2006-02-23 23:42:00,9.402,9.459,9.402,9.459,400000.0
2006-02-23 23:59:00,9.407,9.484,9.407,9.407,400000.0
2006-02-24 00:00:00,9.415,9.505,9.397,9.484,400000.0
2006-02-24 00:08:00,9.435,9.495,9.38,9.409,500000.0
2006-02-24 00:09:00,9.451,9.476,9.392,9.46,350000.0
2006-02-24 00:10:00,9.527,9.527,9.396,9.396,250000.0
2006-02-24 00:11:00,9.489,9.489,9.358,9.433,250000.0
2006-02-24 00:21:00,9.443,9.443,9.441,9.441,100000.0
2006-02-24 00:23:00,9.371,9.441,9.354,9.438,250000.0
2006-02-24 00:30:00,9.412,9.462,9.349,9.402,400000.0
2006-02-24 00:39:00,9.464,9.464,9.38,9.413,200000.0
2006-02-24 00:56:00,9.447,9.487,9.369,9.462,450000.0
2006-02-24 00:57:00,9.457,9.464,9.37,9.464,200000.0
2006-02-24 01:02:00,9.456,9.456,9.356,9.394,200000.0
2006-02-24 01:13:00,9.465,9.465,9.381,9.413,200000.0
2006-02-24 01:17:00,9.456,9.456,9.356,9.394,200000.0
2006-02-24 01:19:00,9.366,9.494,9.366,9.463,400000.0
2006-02-24 01:20:00,9.385,9.45,9.352,9.402,350000.0
2006-02-24 01:21:00,9.423,9.466,9.357,9.381,500000.0
2006-02-24 01:28:00,9.493,9.493,9.453,9.453,300000.0
2006-02-24 01:38:00,9.466,9.466,9.381,9.414,200000.0
2006-02-24 01:45:00,9.45,9.45,9.346,9.385,200000.0
2006-02-24 01:51:00,9.457,9.464,9.373,9.405,250000.0
2006-02-24 01:52:00,9.453,9.453,9.355,9.355,150000.0
2006-02-24 02:07:00,9.362,9.497,9.358,9.358,500000.0
2006-02-24 02:08:00,9.481,9.494,9.376,9.454,700000.0
2006-02-24 02:09:00,9.434,9.434,9.334,9.403,250000.0
2006-02-24 02:10:00,9.288,9.428,9.288,9.428,450000.0
2006-02-24 02:11:00,9.322,9.344,9.322,9.344,100000.0
2006-02-24 02:12:00,9.311,9.466,9.311,9.391,400000.0
2006-02-24 02:14:00,9.364,9.416,9.316,9.416,450000.0
2006-02-24 02:19:00,9.345,9.478,9.339,9.352,400000.0
2006-02-24 02:24:00,9.41,9.414,9.41,9.414,100000.0
2006-02-24 02:30:00,9.352,9.471,9.352,9.471,100000.0
2006-02-24 02:35:00,9.433,9.433,9.334,9.373,200000.0
2006-02-24 03:05:00,9.446,9.446,9.362,9.394,200000.0
2006-02-24 03:08:00,9.436,9.436,9.336,9.375,200000.0
2006-02-24 03:15:00,9.441,9.462,9.389,9.462,400000.0
2006-02-24 03:16:00,9.466,9.466,9.391,9.391,150000.0
2006-02-24 03:19:00,9.42,9.459,9.336,9.456,500000.0
2006-02-24 03:29:00,9.359,9.437,9.359,9.415,250000.0
2006-02-24 03:30:00,9.432,9.432,9.347,9.347,100000.0
2006-02-24 03:53:00,9.359,9.379,9.318,9.318,150000.0
2006-02-24 04:01:00,9.425,9.425,9.341,9.375,200000.0
2006-02-24 04:18:00,9.435,9.435,9.356,9.391,200000.0
2006-02-24 04:22:00,9.455,9.461,9.377,9.407,300000.0
2006-02-24 04:23:00,9.425,9.485,9.425,9.485,100000.0
2006-02-24 04:25:00,9.473,9.473,9.338,9.433,550000.0
2006-02-24 04:26:00,9.307,9.444,9.307,9.38,350000.0
2006-02-24 04:27:00,9.363,9.474,9.332,9.332,250000.0
2006-02-24 04:28:00,9.437,9.464,9.355,9.355,250000.0
2006-02-24 04:32:00,9.466,9.478,9.337,9.473,550000.0
2006-02-24 04:33:00,9.368,9.473,9.368,9.46,250000.0
2006-02-24 04:35:00,9.431,9.431,9.35,9.412,250000.0
2006-02-24 04:50:00,9.412,9.412,9.313,9.353,200000.0
2006-02-24 04:53:00,9.424,9.424,9.34,9.373,200000.0
2006-02-24 04:56:00,9.356,9.449,9.356,9.434,300000.0
2006-02-24 04:57:00,9.409,9.442,9.409,9.442,100000.0
2006-02-24 05:06:00,9.436,9.436,9.352,9.385,200000.0
2006-02-24 05:10:00,9.424,9.43,9.424,9.43,100000.0
2006-02-24 05:15:00,9.443,9.443,9.343,9.383,200000.0
2006-02-24 05:25:00,9.455,9.489,9.346,9.489,150000.0
2006-02-24 05:26:00,9.437,9.452,9.366,9.366,200000.0
2006-02-24 05:32:00,9.454,9.454,9.37,9.404,200000.0
2006-02-24 05:36:00,9.444,9.444,9.344,9.383,200000.0
2006-02-24 05:48:00,9.433,9.433,9.333,9.373,200000.0
2006-02-24 06:00:00,9.434,9.502,9.369,9.369,250000.0
2006-02-24 06:02:00,9.455,9.455,9.363,9.399,200000.0
2006-02-24 06:06:00,9.404,9.529,9.4,9.4,500000.0
2006-02-24 06:07:00,9.384,9.41,9.384,9.41,100000.0
2006-02-24 06:08:00,9.451,9.459,9.349,9.456,400000.0
2006-02-24 06:11:00,9.459,9.459,9.376,9.456,250000.0
2006-02-24 06:12:00,9.359,9.464,9.359,9.385,250000.0
2006-02-24 06:13:00,9.437,9.444,9.369,9.401,400000.0
2006-02-24 06:14:00,9.405,9.406,9.382,9.382,150000.0
2006-02-24 06:15:00,9.462,9.498,9.372,9.453,600000.0
2006-02-24 06:16:00,9.427,9.464,9.363,9.363,400000.0
2006-02-24 06:23:00,9.443,9.443,9.343,9.383,200000.0
2006-02-24 06:29:00,9.456,9.456,9.374,9.414,300000.0
2006-02-24 06:30:00,9.365,9.466,9.363,9.425,400000.0
2006-02-24 06:32:00,9.474,9.474,9.362,9.472,300000.0
2006-02-24 06:33:00,9.359,9.474,9.346,9.474,350000.0
2006-02-24 06:38:00,9.44,9.534,9.398,9.497,500000.0
2006-02-24 06:45:00,9.489,9.489,9.364,9.369,200000.0
2006-02-24 06:47:00,9.501,9.51,9.384,9.505,550000.0
2006-02-24 06:49:00,9.465,9.465,9.36,9.397,200000.0
2006-02-24 06:51:00,9.429,9.498,9.358,9.445,350000.0
2006-02-24 06:52:00,9.413,9.507,9.413,9.481,350000.0
2006-02-24 06:53:00,9.422,9.502,9.395,9.436,400000.0
2006-02-24 06:55:00,9.441,9.443,9.441,9.443,100000.0
2006-02-24 06:58:00,9.495,9.495,9.353,9.49,350000.0
2006-02-24 07:18:00,9.46,9.461,9.4,9.453,400000.0
2006-02-24 07:27:00,9.36,9.465,9.36,9.465,200000.0
2006-02-24 07:29:00,9.409,9.504,9.388,9.457,250000.0
2006-02-24 07:31:00,9.452,9.496,9.38,9.4,300000.0
2006-02-24 07:49:00,9.372,9.479,9.372,9.455,150000.0
2006-02-24 07:52:00,9.509,9.509,9.388,9.388,150000.0
2006-02-24 08:03:00,9.38,9.458,9.369,9.458,450000.0
2006-02-24 08:08:00,9.444,9.519,9.372,9.372,650000.0
2006-02-24 08:25:00,9.397,9.527,9.397,9.501,350000.0
2006-02-24 08:30:00,9.481,9.52,9.421,9.466,400000.0
2006-02-24 08:31:00,9.408,9.45,9.382,9.412,400000.0
2006-02-24 08:33:00,9.462,9.515,9.374,9.469,400000.0
2006-02-24 08:36:00,9.457,9.469,9.349,9.394,500000.0
2006-02-24 08:38:00,9.482,9.522,9.389,9.411,650000.0
2006-02-24 08:42:00,9.505,9.505,9.375,9.456,450000.0
2006-02-24 08:43:00,9.389,9.439,9.389,9.439,150000.0
2006-02-24 08:46:00,9.503,9.503,9.367,9.465,500000.0
2006-02-24 09:07:00,9.379,9.536,9.379,9.492,400000.0
2006-02-24 09:13:00,9.401,9.494,9.35,9.494,450000.0
2006-02-24 09:16:00,9.431,9.512,9.379,9.404,350000.0
2006-02-24 09:17:00,9.508,9.508,9.39,9.487,550000.0
2006-02-24 09:18:00,9.47,9.498,9.392,9.455,400000.0
2006-02-24 09:21:00,9.417,9.487,9.368,9.487,550000.0
2006-02-24 09:24:00,9.378,9.467,9.378,9.43,400000.0
2006-02-24 09:25:00,9.504,9.504,9.387,9.415,350000.0
2006-02-24 09:26:00,9.499,9.499,9.4,9.467,250000.0
2006-02-24 09:29:00,9.398,9.518,9.378,9.493,350000.0
2006-02-24 09:30:00,9.427,9.537,9.394,9.524,400000.0
2006-02-24 09:31:00,9.484,9.484,9.388,9.459,400000.0
2006-02-24 09:34:00,9.522,9.522,9.402,9.49,500000.0
2006-02-24 09:35:00,9.385,9.512,9.385,9.512,350000.0
2006-02-24 09:42:00,9.496,9.518,9.42,9.437,400000.0
2006-02-24 09:44:00,9.455,9.541,9.417,9.458,350000.0
2006-02-24 09:45:00,9.39,9.511,9.39,9.511,100000.0
2006-02-24 09:46:00,9.449,9.505,9.422,9.422,350000.0
2006-02-24 09:47:00,9.425,9.529,9.425,9.494,300000.0
2006-02-24 09:48:00,9.538,9.538,9.417,9.461,450000.0
2006-02-24 09:49:00,9.472,9.528,9.416,9.452,350000.0
2006-02-24 09:50:00,9.448,9.52,9.393,9.393,500000.0
2006-02-24 09:51:00,9.487,9.487,9.399,9.419,350000.0
2006-02-24 09:52:00,9.522,9.522,9.384,9.463,400000.0
2006-02-24 09:53:00,9.334,9.453,9.334,9.352,400000.0
2006-02-24 09:55:00,9.454,9.515,9.367,9.41,400000.0
2006-02-24 09:56:00,9.394,9.493,9.368,9.487,400000.0
2006-02-24 09:57:00,9.393,9.465,9.335,9.461,500000.0
2006-02-24 10:00:00,9.47,9.47,9.349,9.453,550000.0
2006-02-24 10:01:00,9.426,9.474,9.332,9.444,500000.0
2006-02-24 10:05:00,9.336,9.48,9.324,9.48,400000.0
2006-02-24 10:06:00,9.433,9.506,9.376,9.506,450000.0
2006-02-24 10:12:00,9.476,9.476,9.345,9.421,350000.0
2006-02-24 10:13:00,9.416,9.498,9.361,9.381,500000.0
2006-02-24 10:15:00,9.513,9.519,9.418,9.47,350000.0
2006-02-24 10:17:00,9.439,9.473,9.36,9.39,400000.0
2006-02-24 10:18:00,9.513,9.52,9.382,9.388,450000.0
2006-02-24 10:19:00,9.451,9.565,9.429,9.493,400000.0
2006-02-24 10:20:00,9.452,9.534,9.43,9.43,550000.0
2006-02-24 10:21:00,9.502,9.557,9.495,9.539,400000.0
2006-02-24 10:22:00,9.428,9.577,9.428,9.477,400000.0
2006-02-24 10:24:00,9.543,9.558,9.411,9.549,900000.0
2006-02-24 10:25:00,9.452,9.565,9.424,9.502,700000.0
2006-02-24 10:26:00,9.536,9.538,9.43,9.43,350000.0
2006-02-24 10:28:00,9.538,9.538,9.411,9.434,350000.0
2006-02-24 10:29:00,9.545,9.557,9.411,9.507,900000.0
2006-02-24 10:30:00,9.442,9.513,9.389,9.441,400000.0
2006-02-24 10:31:00,9.363,9.477,9.363,9.437,350000.0
2006-02-24 10:32:00,9.449,9.487,9.372,9.485,700000.0
2006-02-24 10:33:00,9.484,9.501,9.36,9.497,400000.0
2006-02-24 10:34:00,9.525,9.543,9.389,9.474,500000.0
2006-02-24 10:35:00,9.389,9.473,9.388,9.412,400000.0
2006-02-24 10:36:00,9.408,9.5,9.381,9.398,500000.0
2006-02-24 10:39:00,9.464,9.498,9.352,9.352,650000.0
2006-02-24 10:41:00,9.491,9.491,9.388,9.388,350000.0
2006-02-24 10:42:00,9.471,9.531,9.37,9.467,750000.0
2006-02-24 10:43:00,9.456,9.552,9.418,9.42,400000.0
2006-02-24 10:47:00,9.482,9.519,9.382,9.382,350000.0
2006-02-24 10:53:00,9.423,9.533,9.38,9.463,500000.0
2006-02-24 10:56:00,9.47,9.547,9.401,9.514,400000.0
2006-02-24 10:57:00,9.488,9.525,9.393,9.494,450000.0
2006-02-24 10:59:00,9.504,9.519,9.376,9.376,450000.0
2006-02-24 11:01:00,9.399,9.562,9.399,9.482,500000.0
2006-02-24 11:06:00,9.482,9.505,9.384,9.384,350000.0
2006-02-24 11:08:00,9.433,9.547,9.424,9.527,350000.0
2006-02-24 11:13:00,9.483,9.531,9.4,9.525,500000.0
2006-02-24 11:14:00,9.418,9.494,9.375,9.494,400000.0
2006-02-24 11:16:00,9.425,9.506,9.413,9.506,500000.0
2006-02-24 11:18:00,9.42,9.483,9.413,9.457,350000.0
2006-02-24 11:20:00,9.483,9.511,9.4,9.433,400000.0
2006-02-24 11:24:00,9.449,9.514,9.379,9.473,550000.0
2006-02-24 11:25:00,9.388,9.465,9.361,9.385,550000.0
2006-02-24 11:26:00,9.491,9.533,9.41,9.523,400000.0
2006-02-24 11:27:00,9.39,9.515,9.39,9.515,500000.0
2006-02-24 11:28:00,9.406,9.484,9.386,9.479,350000.0
2006-02-24 11:30:00,9.5,9.532,9.397,9.397,500000.0
2006-02-24 11:38:00,9.476,9.527,9.428,9.488,400000.0
2006-02-24 11:40:00,9.411,9.481,9.376,9.454,400000.0
2006-02-24 11:41:00,9.393,9.483,9.393,9.434,350000.0
2006-02-24 11:43:00,9.515,9.515,9.408,9.514,350000.0
2006-02-24 11:44:00,9.512,9.514,9.396,9.473,450000.0
2006-02-24 11:46:00,9.473,9.529,9.397,9.417,400000.0
2006-02-24 11:50:00,9.452,9.498,9.373,9.498,350000.0
2006-02-24 11:51:00,9.359,9.468,9.35,9.468,450000.0
2006-02-24 11:52:00,9.443,9.527,9.409,9.519,450000.0
2006-02-24 11:53:00,9.357,9.469,9.357,9.41,400000.0
2006-02-24 11:54:00,9.513,9.513,9.4,9.463,550000.0
2006-02-24 11:55:00,9.458,9.529,9.418,9.529,350000.0
2006-02-24 11:58:00,9.395,9.515,9.373,9.515,350000.0
2006-02-24 12:00:00,9.482,9.482,9.375,9.375,350000.0
2006-02-24 12:02:00,9.501,9.537,9.403,9.403,400000.0
2006-02-24 12:04:00,9.453,9.513,9.4,9.4,350000.0
2006-02-24 12:06:00,9.492,9.504,9.435,9.504,350000.0
2006-02-24 12:07:00,9.501,9.501,9.304,9.409,450000.0
2006-02-24 12:09:00,9.405,9.485,9.399,9.431,350000.0
2006-02-24 12:10:00,9.483,9.523,9.418,9.466,400000.0
2006-02-24 12:11:00,9.401,9.466,9.377,9.377,300000.0
2006-02-24 12:13:00,9.459,9.506,9.388,9.465,400000.0
2006-02-24 12:14:00,9.472,9.506,9.357,9.386,550000.0
2006-02-24 12:17:00,9.475,9.515,9.473,9.515,400000.0
2006-02-24 12:19:00,9.432,9.482,9.352,9.387,450000.0
2006-02-24 12:21:00,9.477,9.523,9.399,9.483,500000.0
2006-02-24 12:25:00,9.494,9.494,9.373,9.464,450000.0
2006-02-24 12:26:00,9.483,9.501,9.38,9.429,450000.0
2006-02-24 12:33:00,9.489,9.489,9.356,9.42,700000.0
2006-02-24 12:36:00,9.501,9.501,9.378,9.473,350000.0
2006-02-24 12:37:00,9.502,9.502,9.395,9.409,500000.0
2006-02-24 12:38:00,9.487,9.519,9.398,9.458,450000.0
2006-02-24 12:39:00,9.473,9.51,9.361,9.452,450000.0
2006-02-24 12:40:00,9.434,9.529,9.372,9.427,450000.0
2006-02-24 12:41:00,9.451,9.498,9.37,9.498,450000.0
2006-02-24 12:42:00,9.381,9.507,9.377,9.458,550000.0
2006-02-24 12:44:00,9.431,9.475,9.328,9.36,450000.0
2006-02-24 12:47:00,9.414,9.499,9.356,9.418,350000.0
2006-02-24 12:49:00,9.408,9.491,9.382,9.392,450000.0
2006-02-24 12:50:00,9.436,9.509,9.394,9.399,400000.0
2006-02-24 12:54:00,9.481,9.502,9.394,9.44,450000.0
2006-02-24 12:55:00,9.431,9.502,9.398,9.502,450000.0
2006-02-24 12:57:00,9.426,9.474,9.346,9.346,400000.0
2006-02-24 12:59:00,9.413,9.46,9.338,9.46,450000.0
2006-02-24 13:00:00,9.48,9.513,9.386,9.43,500000.0
2006-02-24 13:01:00,9.382,9.49,9.382,9.431,400000.0
2006-02-24 13:02:00,9.375,9.468,9.364,9.415,400000.0
2006-02-24 13:05:00,9.346,9.468,9.346,9.467,400000.0
2006-02-24 13:06:00,9.516,9.516,9.389,9.464,450000.0
2006-02-24 13:10:00,9.446,9.498,9.363,9.386,500000.0
2006-02-24 13:16:00,9.467,9.467,9.359,9.458,350000.0
2006-02-24 13:17:00,9.484,9.502,9.394,9.493,450000.0
2006-02-24 13:20:00,9.379,9.458,9.331,9.411,500000.0
2006-02-24 13:21:00,9.358,9.454,9.336,9.341,350000.0
2006-02-24 13:22:00,9.382,9.513,9.375,9.418,400000.0
2006-02-24 13:24:00,9.473,9.493,9.366,9.389,450000.0
2006-02-24 13:25:00,9.488,9.509,9.432,9.509,350000.0
2006-02-24 13:28:00,9.478,9.524,9.389,9.429,400000.0
2006-02-24 13:29:00,9.507,9.507,9.351,9.468,350000.0
2006-02-24 13:31:00,9.365,9.495,9.365,9.482,450000.0
2006-02-24 13:32:00,9.436,9.527,9.367,9.367,500000.0
2006-02-24 13:33:00,9.415,9.476,9.382,9.425,350000.0
2006-02-24 13:37:00,9.424,9.517,9.423,9.48,350000.0
2006-02-24 13:42:00,9.483,9.483,9.398,9.467,350000.0
2006-02-24 13:44:00,9.392,9.51,9.375,9.444,350000.0
2006-02-24 13:47:00,9.486,9.486,9.395,9.395,150000.0
2006-02-24 13:48:00,9.485,9.501,9.387,9.46,400000.0
2006-02-24 13:49:00,9.371,9.501,9.371,9.467,350000.0
2006-02-24 13:50:00,9.441,9.459,9.407,9.459,450000.0
2006-02-24 13:51:00,9.52,9.528,9.413,9.413,350000.0
2006-02-24 13:52:00,9.519,9.528,9.402,9.509,350000.0
2006-02-24 13:53:00,9.424,9.528,9.371,9.441,450000.0
2006-02-24 13:56:00,9.496,9.502,9.369,9.369,400000.0
2006-02-24 13:58:00,9.399,9.53,9.399,9.53,550000.0
2006-02-24 13:59:00,9.36,9.467,9.329,9.379,400000.0
2006-02-24 14:01:00,9.439,9.505,9.368,9.505,400000.0
2006-02-24 14:02:00,9.506,9.506,9.373,9.449,350000.0
2006-02-24 14:03:00,9.451,9.462,9.364,9.462,350000.0
2006-02-24 14:04:00,9.402,9.508,9.402,9.508,350000.0
2006-02-24 14:06:00,9.481,9.491,9.381,9.466,350000.0
2006-02-24 14:07:00,9.467,9.516,9.397,9.481,400000.0
2006-02-24 14:08:00,9.426,9.481,9.376,9.438,400000.0
2006-02-24 14:09:00,9.377,9.514,9.363,9.42,550000.0
2006-02-24 14:10:00,9.404,9.515,9.404,9.435,350000.0
2006-02-24 14:12:00,9.497,9.504,9.46,9.502,450000.0
2006-02-24 14:14:00,9.388,9.498,9.369,9.416,500000.0
2006-02-24 14:24:00,9.505,9.521,9.444,9.519,400000.0
2006-02-24 14:25:00,9.441,9.508,9.418,9.426,350000.0
2006-02-24 14:26:00,9.457,9.531,9.4,9.464,350000.0
2006-02-24 14:27:00,9.479,9.53,9.412,9.53,400000.0
2006-02-24 14:28:00,9.49,9.492,9.402,9.447,400000.0
2006-02-24 14:29:00,9.45,9.508,9.377,9.464,350000.0
2006-02-24 14:30:00,9.435,9.522,9.378,9.378,550000.0
2006-02-24 14:31:00,9.423,9.534,9.421,9.504,400000.0
2006-02-24 14:33:00,9.5,9.5,9.353,9.402,300000.0
2006-02-24 14:34:00,9.47,9.531,9.406,9.406,450000.0
2006-02-24 14:36:00,9.492,9.503,9.405,9.503,400000.0
2006-02-24 14:38:00,9.465,9.507,9.424,9.475,400000.0
2006-02-24 14:40:00,9.438,9.494,9.397,9.419,400000.0
2006-02-24 14:42:00,9.368,9.477,9.363,9.463,400000.0
2006-02-24 14:43:00,9.496,9.549,9.411,9.536,500000.0
2006-02-24 14:44:00,9.392,9.465,9.373,9.465,450000.0
2006-02-24 14:52:00,9.494,9.494,9.379,9.414,450000.0
2006-02-24 14:54:00,9.354,9.488,9.354,9.394,550000.0
2006-02-24 14:55:00,9.455,9.493,9.372,9.372,450000.0
2006-02-24 14:59:00,9.416,9.496,9.334,9.496,550000.0
2006-02-24 15:00:00,9.395,9.525,9.395,9.416,450000.0
2006-02-24 15:02:00,9.397,9.538,9.395,9.465,450000.0
2006-02-24 15:04:00,9.401,9.483,9.339,9.38,550000.0
2006-02-24 15:08:00,9.366,9.494,9.358,9.45,500000.0
2006-02-24 15:11:00,9.42,9.541,9.393,9.4,500000.0
2006-02-24 15:13:00,9.471,9.5,9.392,9.5,400000.0
2006-02-24 15:14:00,9.466,9.466,9.403,9.403,100000.0
2006-02-24 15:15:00,9.367,9.472,9.347,9.429,400000.0
2006-02-24 15:17:00,9.447,9.497,9.369,9.445,450000.0
2006-02-24 15:18:00,9.499,9.499,9.352,9.423,400000.0
2006-02-24 15:20:00,9.421,9.496,9.406,9.496,400000.0
2006-02-24 15:21:00,9.47,9.502,9.406,9.502,450000.0
2006-02-24 15:22:00,9.476,9.513,9.437,9.478,450000.0
2006-02-24 15:23:00,9.42,9.508,9.42,9.483,400000.0
2006-02-24 15:24:00,9.486,9.513,9.408,9.496,350000.0
2006-02-24 15:25:00,9.498,9.505,9.384,9.454,350000.0
2006-02-24 15:26:00,9.376,9.487,9.376,9.379,550000.0
2006-02-24 15:27:00,9.393,9.489,9.386,9.408,350000.0
2006-02-24 15:28:00,9.393,9.491,9.393,9.46,350000.0
2006-02-24 15:29:00,9.5,9.5,9.451,9.489,300000.0
2006-02-24 15:30:00,9.482,9.55,9.405,9.454,450000.0
2006-02-24 15:31:00,9.482,9.578,9.462,9.467,500000.0
2006-02-24 15:32:00,9.475,9.54,9.421,9.522,450000.0
2006-02-24 15:33:00,9.523,9.523,9.409,9.494,400000.0
2006-02-24 15:34:00,9.391,9.53,9.39,9.39,400000.0
2006-02-24 15:35:00,9.456,9.513,9.428,9.456,400000.0
2006-02-24 15:36:00,9.461,9.515,9.388,9.503,550000.0
2006-02-24 15:37:00,9.406,9.535,9.406,9.501,400000.0
2006-02-24 15:38:00,9.461,9.55,9.459,9.459,450000.0
2006-02-24 15:39:00,9.455,9.455,9.435,9.435,100000.0
2006-02-24 15:40:00,9.402,9.54,9.402,9.435,450000.0
2006-02-24 15:41:00,9.393,9.55,9.393,9.514,400000.0
2006-02-24 15:42:00,9.507,9.507,9.406,9.429,350000.0
2006-02-24 15:43:00,9.442,9.489,9.376,9.387,450000.0
2006-02-24 15:44:00,9.507,9.533,9.43,9.518,350000.0
2006-02-24 15:45:00,9.519,9.519,9.401,9.509,450000.0
2006-02-24 15:46:00,9.435,9.547,9.409,9.428,400000.0
2006-02-24 15:47:00,9.477,9.477,9.342,9.38,550000.0
2006-02-24 15:48:00,9.43,9.499,9.395,9.396,350000.0
2006-02-24 15:49:00,9.469,9.521,9.457,9.52,350000.0
2006-02-24 15:50:00,9.424,9.554,9.412,9.528,550000.0
2006-02-24 15:51:00,9.493,9.542,9.395,9.395,350000.0
2006-02-24 15:52:00,9.392,9.527,9.392,9.397,350000.0
2006-02-24 15:53:00,9.499,9.517,9.405,9.481,500000.0
2006-02-24 15:54:00,9.512,9.535,9.474,9.535,450000.0
2006-02-24 15:55:00,9.422,9.58,9.422,9.523,500000.0
2006-02-24 15:56:00,9.395,9.54,9.395,9.466,450000.0
2006-02-24 15:57:00,9.459,9.503,9.43,9.47,450000.0
2006-02-24 15:58:00,9.452,9.552,9.452,9.542,500000.0
2006-02-24 15:59:00,9.532,9.536,9.428,9.467,450000.0
2006-02-24 16:00:00,9.525,9.631,9.423,9.527,500000.0
2006-02-24 16:01:00,9.523,9.523,9.399,9.399,400000.0
2006-02-24 16:02:00,9.389,9.497,9.361,9.477,550000.0
2006-02-24 16:03:00,9.546,9.552,9.436,9.493,450000.0
2006-02-24 16:04:00,9.42,9.55,9.42,9.515,550000.0
2006-02-24 16:05:00,9.442,9.553,9.421,9.553,350000.0
2006-02-24 16:06:00,9.47,9.563,9.425,9.54,350000.0
2006-02-24 16:07:00,9.496,9.601,9.468,9.473,500000.0
2006-02-24 16:08:00,9.417,9.536,9.417,9.473,550000.0
2006-02-24 16:09:00,9.465,9.578,9.447,9.569,350000.0
2006-02-24 16:10:00,9.536,9.541,9.425,9.534,500000.0
2006-02-24 16:11:00,9.431,9.56,9.415,9.427,500000.0
2006-02-24 16:12:00,9.484,9.512,9.447,9.468,350000.0
2006-02-24 16:13:00,9.474,9.563,9.471,9.563,450000.0
2006-02-24 16:14:00,9.578,9.578,9.464,9.515,500000.0
2006-02-24 16:15:00,9.558,9.568,9.429,9.429,350000.0
2006-02-24 16:16:00,9.515,9.587,9.467,9.539,550000.0
2006-02-24 16:17:00,9.537,9.579,9.456,9.456,350000.0
2006-02-24 16:18:00,9.545,9.545,9.436,9.526,400000.0
2006-02-24 16:19:00,9.523,9.555,9.436,9.496,400000.0
2006-02-24 16:20:00,9.549,9.558,9.41,9.444,550000.0
2006-02-24 16:21:00,9.472,9.56,9.427,9.515,500000.0
2006-02-24 16:22:00,9.535,9.538,9.438,9.494,450000.0
2006-02-24 16:23:00,9.443,9.527,9.421,9.421,400000.0
2006-02-24 16:24:00,9.525,9.574,9.449,9.574,550000.0
2006-02-24 16:25:00,9.534,9.571,9.478,9.55,350000.0
2006-02-24 16:26:00,9.51,9.557,9.415,9.415,550000.0
2006-02-24 16:27:00,9.426,9.55,9.398,9.539,500000.0
2006-02-24 16:28:00,9.553,9.57,9.478,9.478,400000.0
2006-02-24 16:29:00,9.492,9.549,9.426,9.488,300000.0
2006-02-24 16:30:00,9.432,9.535,9.432,9.518,550000.0
2006-02-24 16:31:00,9.459,9.554,9.425,9.481,400000.0
2006-02-24 16:32:00,9.536,9.552,9.504,9.504,300000.0
2006-02-24 16:33:00,9.45,9.541,9.413,9.47,350000.0
2006-02-24 16:34:00,9.501,9.557,9.455,9.557,350000.0
2006-02-24 16:35:00,9.472,9.561,9.382,9.429,500000.0
2006-02-24 16:36:00,9.55,9.55,9.461,9.475,500000.0
2006-02-24 16:37:00,9.526,9.526,9.395,9.422,500000.0
2006-02-24 16:38:00,9.368,9.502,9.368,9.383,450000.0
2006-02-24 16:39:00,9.451,9.523,9.419,9.511,500000.0
2006-02-24 16:40:00,9.443,9.534,9.385,9.523,550000.0
2006-02-24 16:41:00,9.432,9.513,9.428,9.428,350000.0
2006-02-24 16:42:00,9.441,9.55,9.425,9.539,500000.0
2006-02-24 16:43:00,9.402,9.525,9.402,9.446,350000.0
2006-02-24 16:44:00,9.523,9.523,9.404,9.404,400000.0
2006-02-24 16:45:00,9.415,9.521,9.415,9.445,400000.0
2006-02-24 16:46:00,9.419,9.476,9.416,9.475,350000.0
2006-02-24 16:47:00,9.406,9.526,9.384,9.412,600000.0
2006-02-24 16:48:00,9.481,9.518,9.415,9.478,500000.0
2006-02-24 16:49:00,9.483,9.504,9.378,9.378,450000.0
2006-02-24 16:50:00,9.455,9.542,9.395,9.442,550000.0
2006-02-24 16:51:00,9.503,9.503,9.358,9.358,400000.0
2006-02-24 16:52:00,9.391,9.5,9.349,9.5,450000.0
2006-02-24 16:53:00,9.436,9.495,9.379,9.419,350000.0
2006-02-24 16:54:00,9.44,9.566,9.405,9.405,450000.0
2006-02-24 16:55:00,9.483,9.511,9.394,9.434,550000.0
2006-02-24 16:56:00,9.427,9.506,9.396,9.396,400000.0
2006-02-24 16:57:00,9.4,9.515,9.4,9.401,300000.0
2006-02-24 16:58:00,9.422,9.519,9.411,9.468,500000.0
2006-02-24 16:59:00,9.435,9.535,9.424,9.424,400000.0
2006-02-24 17:00:00,9.531,9.531,9.394,9.394,350000.0
2006-02-24 17:01:00,9.439,9.513,9.396,9.417,500000.0
2006-02-24 17:02:00,9.421,9.506,9.421,9.474,400000.0
2006-02-24 17:03:00,9.439,9.508,9.413,9.459,500000.0
2006-02-24 17:04:00,9.405,9.481,9.371,9.438,350000.0
2006-02-24 17:05:00,9.492,9.492,9.357,9.453,400000.0
2006-02-24 17:06:00,9.514,9.523,9.408,9.474,350000.0
2006-02-24 17:07:00,9.47,9.563,9.415,9.464,500000.0
2006-02-24 17:08:00,9.354,9.494,9.354,9.418,500000.0
2006-02-24 17:09:00,9.464,9.506,9.379,9.418,300000.0
2006-02-24 17:10:00,9.47,9.512,9.419,9.493,350000.0
2006-02-24 17:11:00,9.502,9.511,9.355,9.388,400000.0
2006-02-24 17:12:00,9.465,9.487,9.388,9.415,400000.0
2006-02-24 17:13:00,9.497,9.58,9.429,9.553,450000.0
2006-02-24 17:14:00,9.441,9.493,9.364,9.493,550000.0
2006-02-24 17:15:00,9.406,9.509,9.364,9.437,350000.0
2006-02-24 17:16:00,9.496,9.496,9.37,9.451,450000.0
2006-02-24 17:17:00,9.527,9.535,9.416,9.507,400000.0
2006-02-24 17:18:00,9.461,9.519,9.436,9.519,350000.0
2006-02-24 17:19:00,9.414,9.571,9.414,9.506,450000.0
2006-02-24 17:20:00,9.469,9.56,9.426,9.433,350000.0
2006-02-24 17:21:00,9.365,9.365,9.365,9.365,50000.0
2006-02-24 17:22:00,9.391,9.51,9.391,9.447,400000.0
2006-02-24 17:23:00,9.424,9.513,9.424,9.497,550000.0
2006-02-24 17:24:00,9.491,9.5,9.392,9.41,350000.0
2006-02-24 17:25:00,9.489,9.533,9.405,9.533,400000.0
2006-02-24 17:26:00,9.431,9.569,9.431,9.506,450000.0
2006-02-24 17:27:00,9.497,9.53,9.412,9.495,400000.0
2006-02-24 17:28:00,9.48,9.559,9.388,9.418,550000.0
2006-02-24 17:29:00,9.446,9.57,9.446,9.546,500000.0
2006-02-24 17:30:00,9.363,9.512,9.363,9.508,450000.0
2006-02-24 17:31:00,9.477,9.537,9.409,9.49,600000.0
2006-02-24 17:32:00,9.425,9.522,9.406,9.486,400000.0
2006-02-24 17:33:00,9.483,9.509,9.405,9.503,400000.0
2006-02-24 17:34:00,9.492,9.526,9.37,9.514,450000.0
2006-02-24 17:35:00,9.471,9.529,9.41,9.473,500000.0
2006-02-24 17:36:00,9.503,9.526,9.385,9.526,450000.0
2006-02-24 17:37:00,9.513,9.513,9.373,9.475,550000.0
2006-02-24 17:38:00,9.472,9.547,9.451,9.467,400000.0
2006-02-24 17:39:00,9.509,9.517,9.409,9.426,350000.0
2006-02-24 17:40:00,9.447,9.592,9.447,9.541,500000.0
2006-02-24 17:41:00,9.41,9.568,9.41,9.554,500000.0
2006-02-24 17:42:00,9.407,9.526,9.407,9.504,500000.0
2006-02-24 17:43:00,9.54,9.54,9.387,9.42,400000.0
2006-02-24 17:44:00,9.508,9.531,9.426,9.494,450000.0
2006-02-24 17:45:00,9.42,9.498,9.398,9.424,550000.0
2006-02-24 17:46:00,9.503,9.512,9.365,9.365,250000.0
2006-02-24 17:47:00,9.501,9.54,9.427,9.478,400000.0
2006-02-24 17:48:00,9.513,9.53,9.427,9.53,400000.0
2006-02-24 17:49:00,9.49,9.538,9.437,9.49,350000.0
2006-02-24 17:50:00,9.502,9.544,9.433,9.433,550000.0
2006-02-24 17:51:00,9.453,9.494,9.381,9.422,550000.0
2006-02-24 17:52:00,9.494,9.572,9.42,9.42,350000.0
2006-02-24 17:54:00,9.453,9.538,9.408,9.538,350000.0
2006-02-24 17:55:00,9.437,9.536,9.427,9.495,350000.0
2006-02-24 17:56:00,9.421,9.575,9.421,9.462,400000.0
2006-02-24 17:57:00,9.505,9.54,9.442,9.487,400000.0
2006-02-24 17:58:00,9.492,9.521,9.441,9.483,450000.0
2006-02-24 17:59:00,9.43,9.543,9.43,9.543,350000.0
2006-02-24 18:00:00,9.435,9.55,9.409,9.494,350000.0
2006-02-24 18:01:00,9.478,9.537,9.387,9.457,450000.0
2006-02-24 18:02:00,9.424,9.52,9.424,9.499,500000.0
2006-02-24 18:03:00,9.476,9.524,9.455,9.499,350000.0
2006-02-24 18:04:00,9.555,9.555,9.435,9.498,400000.0
2006-02-24 18:05:00,9.504,9.584,9.412,9.571,550000.0
2006-02-24 18:06:00,9.529,9.578,9.441,9.441,450000.0
2006-02-24 18:07:00,9.563,9.563,9.419,9.552,400000.0
2006-02-24 18:08:00,9.549,9.559,9.465,9.507,200000.0
2006-02-24 18:09:00,9.512,9.619,9.429,9.433,550000.0
2006-02-24 18:10:00,9.56,9.569,9.428,9.428,300000.0
2006-02-24 18:11:00,9.454,9.574,9.436,9.547,450000.0
2006-02-24 18:12:00,9.494,9.592,9.46,9.46,400000.0
2006-02-24 18:13:00,9.495,9.564,9.481,9.562,300000.0
2006-02-24 18:14:00,9.441,9.555,9.441,9.523,400000.0
2006-02-24 18:15:00,9.513,9.525,9.396,9.478,450000.0
2006-02-24 18:16:00,9.408,9.545,9.408,9.413,400000.0
2006-02-24 18:17:00,9.413,9.513,9.403,9.492,250000.0
2006-02-24 18:18:00,9.492,9.597,9.42,9.42,500000.0
2006-02-24 18:19:00,9.474,9.513,9.419,9.498,550000.0
2006-02-24 18:20:00,9.414,9.492,9.349,9.475,400000.0
2006-02-24 18:21:00,9.464,9.583,9.45,9.523,550000.0
2006-02-24 18:22:00,9.499,9.499,9.396,9.432,400000.0
2006-02-24 18:23:00,9.537,9.573,9.461,9.529,400000.0
2006-02-24 18:24:00,9.517,9.543,9.438,9.531,400000.0
2006-02-24 18:25:00,9.453,9.552,9.425,9.456,500000.0
2006-02-24 18:26:00,9.485,9.577,9.47,9.548,550000.0
2006-02-24 18:27:00,9.529,9.529,9.371,9.519,550000.0
2006-02-24 18:28:00,9.511,9.536,9.432,9.519,350000.0
2006-02-24 18:29:00,9.473,9.53,9.421,9.53,350000.0
2006-02-24 18:30:00,9.507,9.555,9.397,9.48,450000.0
2006-02-24 18:31:00,9.499,9.51,9.412,9.494,350000.0
2006-02-24 18:32:00,9.444,9.478,9.358,9.442,450000.0
2006-02-24 18:33:00,9.507,9.535,9.421,9.433,400000.0
2006-02-24 18:34:00,9.486,9.512,9.399,9.512,400000.0
2006-02-24 18:35:00,9.435,9.505,9.435,9.458,350000.0
2006-02-24 18:36:00,9.444,9.522,9.381,9.483,550000.0
2006-02-24 18:37:00,9.439,9.519,9.424,9.473,500000.0
2006-02-24 18:38:00,9.487,9.496,9.382,9.456,450000.0
2006-02-24 18:40:00,9.516,9.537,9.414,9.462,400000.0
2006-02-24 18:41:00,9.441,9.504,9.414,9.472,500000.0
2006-02-24 18:42:00,9.44,9.498,9.382,9.417,550000.0
2006-02-24 18:43:00,9.468,9.515,9.397,9.515,400000.0
2006-02-24 18:44:00,9.475,9.503,9.388,9.441,500000.0
2006-02-24 18:45:00,9.394,9.497,9.394,9.488,350000.0
2006-02-24 18:46:00,9.422,9.535,9.393,9.535,350000.0
2006-02-24 18:47:00,9.407,9.549,9.407,9.512,400000.0
2006-02-24 18:48:00,9.408,9.491,9.408,9.458,150000.0
2006-02-24 18:49:00,9.464,9.464,9.399,9.45,200000.0
2006-02-24 18:50:00,9.538,9.538,9.413,9.531,450000.0
2006-02-24 18:52:00,9.474,9.54,9.414,9.531,550000.0
2006-02-24 18:53:00,9.492,9.521,9.451,9.513,450000.0
2006-02-24 18:54:00,9.45,9.534,9.403,9.488,550000.0
2006-02-24 18:55:00,9.433,9.541,9.428,9.497,350000.0
2006-02-24 18:57:00,9.547,9.549,9.435,9.527,450000.0
2006-02-24 18:58:00,9.536,9.536,9.457,9.512,350000.0
2006-02-24 18:59:00,9.458,9.527,9.458,9.489,450000.0
2006-02-24 19:00:00,9.476,9.553,9.416,9.55,350000.0
2006-02-24 19:01:00,9.446,9.49,9.393,9.466,500000.0
2006-02-24 19:02:00,9.464,9.53,9.412,9.501,400000.0
2006-02-24 19:03:00,9.509,9.514,9.426,9.438,350000.0
2006-02-24 19:04:00,9.522,9.522,9.422,9.514,150000.0
2006-02-24 19:05:00,9.509,9.515,9.407,9.407,450000.0
2006-02-24 19:06:00,9.493,9.53,9.378,9.53,400000.0
2006-02-24 19:07:00,9.502,9.525,9.426,9.459,400000.0
2006-02-24 19:08:00,9.445,9.544,9.445,9.445,350000.0
2006-02-24 19:09:00,9.397,9.514,9.385,9.459,500000.0
2006-02-24 19:10:00,9.426,9.512,9.413,9.413,250000.0
2006-02-24 19:11:00,9.429,9.515,9.403,9.487,400000.0
2006-02-24 19:13:00,9.486,9.565,9.397,9.397,400000.0
2006-02-24 19:14:00,9.44,9.565,9.42,9.523,600000.0
2006-02-24 19:15:00,9.495,9.549,9.448,9.509,700000.0
2006-02-24 19:16:00,9.554,9.575,9.501,9.504,600000.0
2006-02-24 19:17:00,9.582,9.597,9.503,9.503,200000.0
2006-02-24 19:18:00,9.528,9.562,9.432,9.514,550000.0
2006-02-24 19:19:00,9.521,9.563,9.398,9.563,750000.0
2006-02-24 19:20:00,9.565,9.565,9.501,9.501,100000.0
2006-02-24 19:21:00,9.547,9.547,9.464,9.488,350000.0
2006-02-24 19:22:00,9.534,9.539,9.433,9.458,550000.0
2006-02-24 19:23:00,9.535,9.535,9.424,9.424,400000.0
2006-02-24 19:24:00,9.534,9.546,9.453,9.453,150000.0
2006-02-24 19:25:00,9.542,9.549,9.542,9.549,100000.0
2006-02-24 19:26:00,9.541,9.544,9.442,9.474,300000.0
2006-02-24 19:27:00,9.443,9.57,9.443,9.528,350000.0
2006-02-24 19:28:00,9.453,9.562,9.453,9.543,400000.0
2006-02-24 19:29:00,9.433,9.561,9.433,9.486,250000.0
2006-02-24 19:31:00,9.528,9.564,9.42,9.42,400000.0
2006-02-24 19:32:00,9.446,9.542,9.406,9.48,950000.0
2006-02-24 19:33:00,9.511,9.559,9.463,9.463,350000.0
2006-02-24 19:34:00,9.44,9.552,9.44,9.552,350000.0
2006-02-24 19:35:00,9.428,9.581,9.428,9.556,550000.0
2006-02-24 19:36:00,9.529,9.529,9.43,9.509,400000.0
2006-02-24 19:37:00,9.406,9.537,9.406,9.521,600000.0
2006-02-24 19:38:00,9.489,9.577,9.476,9.564,450000.0
2006-02-24 19:39:00,9.442,9.533,9.39,9.533,550000.0
2006-02-24 19:40:00,9.538,9.575,9.446,9.478,550000.0
2006-02-24 19:41:00,9.454,9.536,9.454,9.465,350000.0
2006-02-24 19:42:00,9.517,9.555,9.415,9.415,350000.0
2006-02-24 19:43:00,9.444,9.571,9.423,9.528,700000.0
2006-02-24 19:44:00,9.505,9.604,9.478,9.588,450000.0
2006-02-24 19:45:00,9.55,9.574,9.423,9.559,750000.0
2006-02-24 19:46:00,9.474,9.579,9.451,9.551,500000.0
2006-02-24 19:47:00,9.555,9.598,9.499,9.535,550000.0
2006-02-24 19:48:00,9.475,9.546,9.451,9.475,350000.0
2006-02-24 19:49:00,9.561,9.561,9.48,9.539,250000.0
2006-02-24 19:50:00,9.5,9.558,9.413,9.558,450000.0
2006-02-24 19:51:00,9.582,9.602,9.442,9.449,500000.0
2006-02-24 19:52:00,9.537,9.54,9.428,9.464,700000.0
2006-02-24 19:53:00,9.529,9.546,9.416,9.468,550000.0
2006-02-24 19:54:00,9.546,9.568,9.466,9.478,400000.0
2006-02-24 19:55:00,9.423,9.571,9.423,9.459,750000.0
2006-02-24 19:56:00,9.517,9.54,9.398,9.445,800000.0
2006-02-24 19:57:00,9.382,9.54,9.362,9.473,750000.0
2006-02-24 19:58:00,9.537,9.56,9.454,9.471,650000.0
2006-02-24 19:59:00,9.443,9.58,9.443,9.482,300000.0
2006-02-24 20:00:00,9.528,9.576,9.484,9.484,550000.0
2006-02-24 20:01:00,9.472,9.511,9.412,9.429,600000.0
2006-02-24 20:02:00,9.513,9.592,9.444,9.467,950000.0
2006-02-24 20:03:00,9.51,9.561,9.429,9.485,300000.0
2006-02-24 20:04:00,9.459,9.532,9.395,9.401,500000.0
2006-02-24 20:05:00,9.547,9.567,9.447,9.553,900000.0
2006-02-24 20:06:00,9.496,9.55,9.409,9.514,950000.0
2006-02-24 20:07:00,9.467,9.557,9.425,9.557,550000.0
2006-02-24 20:08:00,9.552,9.563,9.422,9.561,450000.0
2006-02-24 20:09:00,9.484,9.593,9.436,9.504,450000.0
2006-02-24 20:10:00,9.538,9.589,9.474,9.517,600000.0
2006-02-24 20:11:00,9.527,9.542,9.391,9.515,550000.0
2006-02-24 20:12:00,9.453,9.527,9.413,9.519,650000.0
2006-02-24 20:13:00,9.429,9.553,9.418,9.511,450000.0
2006-02-24 20:14:00,9.518,9.568,9.454,9.454,400000.0
2006-02-24 20:15:00,9.551,9.551,9.434,9.525,450000.0
2006-02-24 20:16:00,9.528,9.551,9.431,9.431,250000.0
2006-02-24 20:17:00,9.513,9.565,9.429,9.457,600000.0
2006-02-24 20:18:00,9.54,9.599,9.478,9.483,500000.0
2006-02-24 20:19:00,9.517,9.584,9.438,9.536,600000.0
2006-02-24 20:20:00,9.496,9.584,9.443,9.456,750000.0
2006-02-24 20:21:00,9.555,9.632,9.496,9.606,800000.0
2006-02-24 20:22:00,9.57,9.586,9.472,9.586,350000.0
2006-02-24 20:23:00,9.624,9.634,9.455,9.634,1000000.0
2006-02-24 20:24:00,9.553,9.69,9.543,9.653,350000.0
2006-02-24 20:25:00,9.612,9.682,9.554,9.627,800000.0
2006-02-24 20:26:00,9.659,9.659,9.548,9.598,850000.0
2006-02-24 20:27:00,9.557,9.656,9.551,9.656,600000.0
2006-02-24 20:28:00,9.534,9.66,9.534,9.627,500000.0
2006-02-24 20:29:00,9.583,9.647,9.583,9.624,450000.0
2006-02-24 20:30:00,9.541,9.658,9.538,9.658,500000.0
2006-02-24 20:32:00,9.645,9.645,9.566,9.601,200000.0
2006-02-24 20:35:00,9.64,9.64,9.536,9.574,200000.0
2006-02-24 20:36:00,9.543,9.616,9.543,9.616,100000.0
2006-02-24 20:42:00,9.623,9.623,9.523,9.563,200000.0
2006-02-24 20:45:00,9.541,9.644,9.502,9.644,450000.0
2006-02-24 20:46:00,9.567,9.678,9.564,9.678,350000.0
2006-02-24 20:50:00,9.66,9.66,9.569,9.606,350000.0
2006-02-24 20:53:00,9.673,9.673,9.59,9.623,200000.0
2006-02-24 20:59:00,9.668,9.681,9.554,9.628,750000.0
2006-02-24 21:00:00,9.582,9.67,9.58,9.658,250000.0
2006-02-24 21:01:00,9.619,9.675,9.573,9.573,300000.0
2006-02-24 21:02:00,9.627,9.697,9.576,9.621,550000.0
2006-02-24 21:03:00,9.598,9.705,9.598,9.668,350000.0
2006-02-24 21:04:00,9.653,9.705,9.601,9.66,650000.0
2006-02-24 21:05:00,9.56,9.75,9.56,9.651,400000.0
2006-02-24 21:06:00,9.676,9.723,9.599,9.632,750000.0
2006-02-24 21:07:00,9.669,9.77,9.593,9.656,500000.0
2006-02-24 21:08:00,9.635,9.667,9.573,9.623,250000.0
2006-02-24 21:09:00,9.659,9.708,9.587,9.708,450000.0
2006-02-24 21:10:00,9.729,9.738,9.59,9.59,800000.0
2006-02-24 21:16:00,9.65,9.686,9.558,9.59,300000.0
2006-02-24 21:18:00,9.531,9.664,9.505,9.578,450000.0
2006-02-24 21:20:00,9.657,9.657,9.616,9.654,150000.0
2006-02-24 21:21:00,9.631,9.702,9.603,9.603,250000.0
2006-02-24 21:22:00,9.705,9.705,9.671,9.671,100000.0
2006-02-24 21:23:00,9.636,9.686,9.595,9.667,500000.0
2006-02-24 21:24:00,9.619,9.683,9.595,9.683,400000.0
2006-02-24 21:26:00,9.6,9.741,9.569,9.684,500000.0
2006-02-24 21:27:00,9.621,9.684,9.575,9.595,300000.0
2006-02-24 21:28:00,9.693,9.714,9.582,9.592,500000.0
2006-02-24 21:29:00,9.599,9.726,9.599,9.614,450000.0
2006-02-24 21:35:00,9.665,9.689,9.563,9.563,350000.0
2006-02-24 21:37:00,9.643,9.693,9.564,9.693,700000.0
2006-02-24 21:38:00,9.694,9.702,9.565,9.702,500000.0
2006-02-24 21:41:00,9.677,9.714,9.587,9.622,300000.0
2006-02-24 21:45:00,9.637,9.712,9.582,9.582,300000.0
2006-02-24 21:46:00,9.649,9.716,9.598,9.629,400000.0
2006-02-24 21:58:00,9.665,9.665,9.555,9.589,200000.0
2006-02-24 22:09:00,9.653,9.653,9.57,9.603,200000.0
2006-02-24 22:14:00,9.667,9.667,9.581,9.615,200000.0
2006-02-24 22:28:00,9.653,9.653,9.553,9.593,200000.0
2006-02-24 22:32:00,9.591,9.68,9.591,9.652,250000.0
2006-02-24 22:53:00,9.593,9.683,9.585,9.683,150000.0
2006-02-24 22:54:00,9.634,9.634,9.63,9.63,100000.0
2006-02-24 22:57:00,9.659,9.659,9.61,9.61,150000.0
2006-02-24 23:08:00,9.684,9.684,9.618,9.631,300000.0
2006-02-24 23:16:00,9.63,9.634,9.63,9.634,100000.0
2006-02-24 23:34:00,9.641,9.643,9.641,9.643,100000.0
2006-02-24 23:58:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 00:00:00,9.76,9.76,9.55,9.6,200000.0
2006-02-27 00:10:00,9.656,9.656,9.571,9.605,200000.0
2006-02-27 00:20:00,9.645,9.645,9.546,9.584,200000.0
2006-02-27 00:24:00,9.568,9.577,9.568,9.577,100000.0
2006-02-27 00:32:00,9.644,9.644,9.544,9.583,200000.0
2006-02-27 00:36:00,9.577,9.653,9.567,9.567,200000.0
2006-02-27 00:42:00,9.664,9.664,9.58,9.613,200000.0
2006-02-27 00:51:00,9.653,9.653,9.554,9.593,200000.0
2006-02-27 00:52:00,9.551,9.668,9.551,9.668,200000.0
2006-02-27 01:05:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 01:14:00,9.644,9.644,9.544,9.583,200000.0
2006-02-27 01:18:00,9.575,9.644,9.575,9.644,100000.0
2006-02-27 01:29:00,9.634,9.634,9.63,9.63,100000.0
2006-02-27 01:50:00,9.654,9.654,9.57,9.603,200000.0
2006-02-27 01:52:00,9.684,9.684,9.566,9.606,400000.0
2006-02-27 01:58:00,9.647,9.647,9.547,9.585,200000.0
2006-02-27 02:03:00,9.538,9.677,9.538,9.677,250000.0
2006-02-27 02:04:00,9.615,9.631,9.576,9.576,150000.0
2006-02-27 02:06:00,9.699,9.717,9.581,9.688,550000.0
2006-02-27 02:07:00,9.638,9.693,9.638,9.667,300000.0
2006-02-27 02:08:00,9.687,9.741,9.606,9.698,650000.0
2006-02-27 02:09:00,9.691,9.733,9.602,9.669,450000.0
2006-02-27 02:16:00,9.619,9.704,9.587,9.587,400000.0
2006-02-27 02:17:00,9.655,9.655,9.535,9.644,350000.0
2006-02-27 02:21:00,9.601,9.666,9.565,9.582,300000.0
2006-02-27 02:22:00,9.571,9.624,9.571,9.624,150000.0
2006-02-27 02:24:00,9.65,9.65,9.644,9.644,100000.0
2006-02-27 02:26:00,9.577,9.686,9.562,9.641,400000.0
2006-02-27 02:27:00,9.577,9.681,9.559,9.633,400000.0
2006-02-27 02:28:00,9.611,9.744,9.611,9.708,350000.0
2006-02-27 02:29:00,9.635,9.656,9.559,9.559,200000.0
2006-02-27 02:31:00,9.577,9.67,9.558,9.669,600000.0
2006-02-27 02:32:00,9.574,9.656,9.572,9.581,300000.0
2006-02-27 02:34:00,9.593,9.682,9.569,9.647,550000.0
2006-02-27 02:35:00,9.568,9.692,9.568,9.658,500000.0
2006-02-27 02:41:00,9.642,9.642,9.543,9.583,200000.0
2006-02-27 02:49:00,9.653,9.653,9.575,9.611,200000.0
2006-02-27 02:50:00,9.633,9.637,9.588,9.588,150000.0
2006-02-27 02:53:00,9.659,9.659,9.578,9.613,200000.0
2006-02-27 03:00:00,9.614,9.685,9.564,9.564,700000.0
2006-02-27 03:01:00,9.637,9.683,9.534,9.681,350000.0
2006-02-27 03:02:00,9.612,9.697,9.576,9.576,600000.0
2006-02-27 03:03:00,9.604,9.679,9.532,9.532,350000.0
2006-02-27 03:04:00,9.583,9.656,9.512,9.656,400000.0
2006-02-27 03:05:00,9.57,9.679,9.57,9.679,350000.0
2006-02-27 03:06:00,9.677,9.677,9.605,9.644,450000.0
2006-02-27 03:08:00,9.668,9.668,9.508,9.615,350000.0
2006-02-27 03:09:00,9.587,9.618,9.548,9.587,350000.0
2006-02-27 03:10:00,9.568,9.639,9.568,9.638,150000.0
2006-02-27 03:11:00,9.627,9.656,9.53,9.588,800000.0
2006-02-27 03:12:00,9.546,9.663,9.53,9.544,350000.0
2006-02-27 03:13:00,9.66,9.678,9.551,9.616,450000.0
2006-02-27 03:14:00,9.532,9.664,9.532,9.664,250000.0
2006-02-27 03:15:00,9.599,9.683,9.552,9.683,800000.0
2006-02-27 03:16:00,9.694,9.704,9.558,9.654,650000.0
2006-02-27 03:17:00,9.596,9.668,9.539,9.554,300000.0
2006-02-27 03:18:00,9.691,9.702,9.592,9.702,300000.0
2006-02-27 03:21:00,9.577,9.702,9.577,9.664,400000.0
2006-02-27 03:22:00,9.66,9.7,9.557,9.613,750000.0
2006-02-27 03:24:00,9.675,9.675,9.601,9.639,200000.0
2006-02-27 03:26:00,9.659,9.722,9.611,9.691,350000.0
2006-02-27 03:27:00,9.642,9.774,9.638,9.737,800000.0
2006-02-27 03:28:00,9.614,9.733,9.614,9.733,250000.0
2006-02-27 03:29:00,9.73,9.744,9.617,9.691,450000.0
2006-02-27 03:30:00,9.694,9.694,9.592,9.675,400000.0
2006-02-27 03:31:00,9.635,9.718,9.585,9.663,400000.0
2006-02-27 03:32:00,9.691,9.71,9.642,9.71,350000.0
2006-02-27 03:34:00,9.596,9.715,9.596,9.694,250000.0
2006-02-27 03:35:00,9.733,9.733,9.627,9.718,400000.0
2006-02-27 03:36:00,9.693,9.693,9.693,9.693,100000.0
2006-02-27 03:39:00,9.715,9.719,9.611,9.701,450000.0
2006-02-27 03:40:00,9.666,9.688,9.561,9.676,550000.0
2006-02-27 03:41:00,9.647,9.741,9.647,9.704,350000.0
2006-02-27 03:42:00,9.595,9.715,9.595,9.644,450000.0
2006-02-27 03:43:00,9.566,9.719,9.566,9.602,550000.0
2006-02-27 03:44:00,9.708,9.749,9.602,9.719,350000.0
2006-02-27 03:49:00,9.675,9.706,9.61,9.687,500000.0
2006-02-27 03:50:00,9.639,9.775,9.631,9.638,600000.0
2006-02-27 03:51:00,9.649,9.747,9.612,9.686,450000.0
2006-02-27 03:52:00,9.732,9.769,9.616,9.616,550000.0
2006-02-27 03:54:00,9.682,9.71,9.596,9.636,450000.0
2006-02-27 03:56:00,9.593,9.726,9.593,9.726,200000.0
2006-02-27 03:57:00,9.631,9.717,9.597,9.682,500000.0
2006-02-27 03:58:00,9.694,9.728,9.608,9.65,800000.0
2006-02-27 03:59:00,9.715,9.716,9.617,9.617,500000.0
2006-02-27 04:00:00,9.68,9.716,9.572,9.635,550000.0
2006-02-27 04:01:00,9.661,9.739,9.615,9.731,550000.0
2006-02-27 04:03:00,9.706,9.706,9.622,9.654,200000.0
2006-02-27 04:04:00,9.659,9.659,9.659,9.659,50000.0
2006-02-27 04:06:00,9.703,9.703,9.603,9.643,200000.0
2006-02-27 04:07:00,9.613,9.675,9.605,9.618,250000.0
2006-02-27 04:08:00,9.624,9.7,9.624,9.681,300000.0
2006-02-27 04:12:00,9.683,9.728,9.592,9.671,400000.0
2006-02-27 04:15:00,9.68,9.684,9.627,9.684,150000.0
2006-02-27 04:17:00,9.634,9.748,9.625,9.651,450000.0
2006-02-27 04:20:00,9.688,9.708,9.546,9.63,950000.0
2006-02-27 04:21:00,9.597,9.678,9.588,9.678,500000.0
2006-02-27 04:22:00,9.629,9.688,9.544,9.667,600000.0
2006-02-27 04:25:00,9.627,9.705,9.614,9.705,450000.0
2006-02-27 04:26:00,9.606,9.772,9.606,9.661,550000.0
2006-02-27 04:27:00,9.65,9.698,9.569,9.621,650000.0
2006-02-27 04:28:00,9.625,9.73,9.596,9.716,450000.0
2006-02-27 04:30:00,9.62,9.673,9.581,9.633,400000.0
2006-02-27 04:33:00,9.675,9.675,9.583,9.619,200000.0
2006-02-27 04:36:00,9.581,9.652,9.581,9.652,350000.0
2006-02-27 04:37:00,9.678,9.707,9.589,9.589,300000.0
2006-02-27 04:38:00,9.594,9.709,9.594,9.709,100000.0
2006-02-27 04:39:00,9.667,9.724,9.598,9.681,500000.0
2006-02-27 04:40:00,9.621,9.699,9.616,9.669,400000.0
2006-02-27 04:42:00,9.675,9.675,9.583,9.619,200000.0
2006-02-27 04:47:00,9.675,9.675,9.583,9.619,200000.0
2006-02-27 04:48:00,9.667,9.667,9.603,9.611,200000.0
2006-02-27 04:49:00,9.6,9.654,9.58,9.645,300000.0
2006-02-27 04:53:00,9.665,9.665,9.573,9.609,200000.0
2006-02-27 04:55:00,9.663,9.702,9.584,9.634,600000.0
2006-02-27 04:56:00,9.662,9.663,9.564,9.661,850000.0
2006-02-27 04:57:00,9.653,9.706,9.588,9.657,400000.0
2006-02-27 04:58:00,9.68,9.743,9.587,9.632,500000.0
2006-02-27 04:59:00,9.61,9.683,9.539,9.572,550000.0
2006-02-27 05:00:00,9.604,9.682,9.533,9.654,800000.0
2006-02-27 05:03:00,9.593,9.687,9.585,9.687,450000.0
2006-02-27 05:04:00,9.573,9.672,9.548,9.665,600000.0
2006-02-27 05:05:00,9.662,9.668,9.559,9.585,400000.0
2006-02-27 05:06:00,9.683,9.704,9.563,9.576,500000.0
2006-02-27 05:07:00,9.579,9.688,9.567,9.649,300000.0
2006-02-27 05:08:00,9.672,9.705,9.577,9.659,400000.0
2006-02-27 05:09:00,9.716,9.728,9.621,9.676,850000.0
2006-02-27 05:10:00,9.677,9.709,9.552,9.633,550000.0
2006-02-27 05:13:00,9.644,9.653,9.52,9.64,650000.0
2006-02-27 05:15:00,9.665,9.665,9.573,9.609,200000.0
2006-02-27 05:16:00,9.609,9.609,9.609,9.609,50000.0
2006-02-27 05:20:00,9.614,9.664,9.579,9.612,400000.0
2006-02-27 05:25:00,9.563,9.704,9.563,9.704,100000.0
2006-02-27 05:27:00,9.6,9.676,9.551,9.599,650000.0
2006-02-27 05:29:00,9.615,9.711,9.615,9.682,450000.0
2006-02-27 05:30:00,9.696,9.703,9.608,9.679,450000.0
2006-02-27 05:32:00,9.673,9.673,9.59,9.623,200000.0
2006-02-27 05:34:00,9.698,9.698,9.549,9.589,850000.0
2006-02-27 05:35:00,9.648,9.714,9.567,9.567,450000.0
2006-02-27 05:36:00,9.659,9.676,9.552,9.663,350000.0
2006-02-27 05:37:00,9.591,9.669,9.58,9.655,350000.0
2006-02-27 05:38:00,9.662,9.692,9.587,9.692,300000.0
2006-02-27 05:39:00,9.704,9.756,9.631,9.631,200000.0
2006-02-27 05:40:00,9.593,9.718,9.587,9.626,550000.0
2006-02-27 05:41:00,9.65,9.708,9.604,9.7,350000.0
2006-02-27 05:42:00,9.629,9.654,9.543,9.552,400000.0
2006-02-27 05:45:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 05:47:00,9.622,9.671,9.578,9.578,150000.0
2006-02-27 05:48:00,9.641,9.669,9.58,9.656,350000.0
2006-02-27 05:49:00,9.664,9.682,9.562,9.565,450000.0
2006-02-27 05:50:00,9.547,9.645,9.547,9.645,350000.0
2006-02-27 05:51:00,9.676,9.702,9.57,9.671,700000.0
2006-02-27 05:52:00,9.689,9.708,9.561,9.677,700000.0
2006-02-27 05:53:00,9.59,9.751,9.59,9.637,450000.0
2006-02-27 05:54:00,9.633,9.718,9.589,9.633,700000.0
2006-02-27 05:55:00,9.644,9.686,9.576,9.618,600000.0
2006-02-27 05:56:00,9.562,9.677,9.562,9.657,500000.0
2006-02-27 05:57:00,9.704,9.724,9.607,9.698,400000.0
2006-02-27 05:58:00,9.668,9.675,9.56,9.573,300000.0
2006-02-27 06:01:00,9.584,9.706,9.584,9.658,550000.0
2006-02-27 06:03:00,9.712,9.712,9.583,9.583,600000.0
2006-02-27 06:04:00,9.573,9.677,9.513,9.593,900000.0
2006-02-27 06:05:00,9.663,9.714,9.599,9.714,400000.0
2006-02-27 06:10:00,9.664,9.696,9.602,9.662,450000.0
2006-02-27 06:11:00,9.613,9.691,9.559,9.666,500000.0
2006-02-27 06:13:00,9.65,9.653,9.584,9.615,350000.0
2006-02-27 06:15:00,9.66,9.691,9.563,9.685,400000.0
2006-02-27 06:16:00,9.59,9.669,9.586,9.59,400000.0
2006-02-27 06:19:00,9.658,9.698,9.609,9.609,450000.0
2006-02-27 06:20:00,9.694,9.694,9.671,9.681,300000.0
2006-02-27 06:21:00,9.646,9.726,9.632,9.726,650000.0
2006-02-27 06:22:00,9.656,9.676,9.629,9.671,200000.0
2006-02-27 06:26:00,9.681,9.681,9.579,9.579,400000.0
2006-02-27 06:27:00,9.696,9.696,9.645,9.684,150000.0
2006-02-27 06:37:00,9.712,9.718,9.52,9.684,550000.0
2006-02-27 06:38:00,9.603,9.69,9.548,9.69,500000.0
2006-02-27 06:39:00,9.588,9.724,9.588,9.593,350000.0
2006-02-27 06:43:00,9.723,9.742,9.609,9.639,450000.0
2006-02-27 06:46:00,9.736,9.739,9.622,9.622,350000.0
2006-02-27 06:47:00,9.737,9.737,9.61,9.727,550000.0
2006-02-27 06:49:00,9.661,9.726,9.608,9.655,500000.0
2006-02-27 06:51:00,9.697,9.736,9.602,9.666,600000.0
2006-02-27 06:52:00,9.625,9.724,9.625,9.694,400000.0
2006-02-27 06:53:00,9.634,9.748,9.6,9.651,550000.0
2006-02-27 06:54:00,9.724,9.724,9.585,9.676,400000.0
2006-02-27 06:55:00,9.667,9.716,9.591,9.628,400000.0
2006-02-27 06:57:00,9.642,9.693,9.592,9.607,500000.0
2006-02-27 07:05:00,9.693,9.737,9.693,9.737,100000.0
2006-02-27 07:06:00,9.69,9.69,9.572,9.577,350000.0
2006-02-27 07:07:00,9.67,9.67,9.586,9.606,400000.0
2006-02-27 07:08:00,9.592,9.726,9.592,9.667,400000.0
2006-02-27 07:09:00,9.611,9.709,9.572,9.709,450000.0
2006-02-27 07:12:00,9.697,9.734,9.618,9.719,250000.0
2006-02-27 07:13:00,9.672,9.709,9.587,9.675,350000.0
2006-02-27 07:14:00,9.608,9.654,9.602,9.654,350000.0
2006-02-27 07:18:00,9.671,9.696,9.625,9.684,400000.0
2006-02-27 07:23:00,9.583,9.717,9.583,9.608,800000.0
2006-02-27 07:24:00,9.582,9.709,9.582,9.665,550000.0
2006-02-27 07:26:00,9.611,9.627,9.611,9.627,100000.0
2006-02-27 07:27:00,9.614,9.685,9.614,9.685,100000.0
2006-02-27 07:29:00,9.627,9.696,9.576,9.651,500000.0
2006-02-27 07:30:00,9.658,9.658,9.658,9.658,50000.0
2006-02-27 07:31:00,9.669,9.717,9.612,9.692,400000.0
2006-02-27 07:32:00,9.631,9.679,9.59,9.621,250000.0
2006-02-27 07:33:00,9.664,9.716,9.589,9.589,350000.0
2006-02-27 07:35:00,9.657,9.684,9.587,9.684,250000.0
2006-02-27 07:39:00,9.67,9.688,9.594,9.688,350000.0
2006-02-27 07:40:00,9.645,9.679,9.573,9.679,450000.0
2006-02-27 07:41:00,9.674,9.674,9.554,9.554,250000.0
2006-02-27 07:42:00,9.613,9.697,9.585,9.656,500000.0
2006-02-27 07:43:00,9.569,9.665,9.527,9.64,450000.0
2006-02-27 07:44:00,9.658,9.7,9.573,9.619,300000.0
2006-02-27 07:45:00,9.595,9.656,9.552,9.649,400000.0
2006-02-27 07:46:00,9.587,9.664,9.549,9.664,300000.0
2006-02-27 07:47:00,9.644,9.654,9.567,9.654,150000.0
2006-02-27 07:51:00,9.6,9.693,9.576,9.679,650000.0
2006-02-27 07:52:00,9.713,9.747,9.603,9.603,250000.0
2006-02-27 07:53:00,9.665,9.704,9.595,9.683,400000.0
2006-02-27 07:54:00,9.599,9.684,9.546,9.602,500000.0
2006-02-27 07:55:00,9.623,9.71,9.608,9.637,300000.0
2006-02-27 07:56:00,9.604,9.678,9.561,9.615,600000.0
2006-02-27 07:57:00,9.598,9.624,9.598,9.624,200000.0
2006-02-27 07:58:00,9.595,9.657,9.528,9.591,250000.0
2006-02-27 07:59:00,9.609,9.66,9.558,9.598,350000.0
2006-02-27 08:01:00,9.607,9.69,9.563,9.563,350000.0
2006-02-27 08:04:00,9.594,9.653,9.547,9.547,300000.0
2006-02-27 08:05:00,9.587,9.679,9.548,9.602,550000.0
2006-02-27 08:06:00,9.591,9.662,9.556,9.596,400000.0
2006-02-27 08:08:00,9.608,9.691,9.574,9.575,650000.0
2006-02-27 08:10:00,9.655,9.68,9.581,9.581,350000.0
2006-02-27 08:11:00,9.663,9.706,9.566,9.653,400000.0
2006-02-27 08:15:00,9.571,9.7,9.571,9.7,250000.0
2006-02-27 08:16:00,9.633,9.688,9.633,9.649,250000.0
2006-02-27 08:17:00,9.578,9.67,9.572,9.67,650000.0
2006-02-27 08:19:00,9.596,9.653,9.596,9.607,250000.0
2006-02-27 08:20:00,9.685,9.685,9.539,9.643,550000.0
2006-02-27 08:21:00,9.596,9.709,9.572,9.622,550000.0
2006-02-27 08:22:00,9.571,9.684,9.571,9.587,350000.0
2006-02-27 08:23:00,9.61,9.736,9.61,9.699,300000.0
2006-02-27 08:24:00,9.695,9.695,9.603,9.603,250000.0
2006-02-27 08:26:00,9.687,9.691,9.588,9.691,500000.0
2006-02-27 08:28:00,9.686,9.686,9.57,9.645,450000.0
2006-02-27 08:30:00,9.656,9.683,9.589,9.64,400000.0
2006-02-27 08:32:00,9.679,9.679,9.549,9.624,400000.0
2006-02-27 08:33:00,9.634,9.672,9.527,9.638,400000.0
2006-02-27 08:34:00,9.622,9.657,9.561,9.586,300000.0
2006-02-27 08:35:00,9.581,9.683,9.565,9.565,400000.0
2006-02-27 08:36:00,9.643,9.651,9.539,9.585,500000.0
2006-02-27 08:37:00,9.637,9.69,9.586,9.665,250000.0
2006-02-27 08:40:00,9.665,9.715,9.622,9.668,250000.0
2006-02-27 08:41:00,9.663,9.683,9.618,9.618,350000.0
2006-02-27 08:46:00,9.699,9.703,9.577,9.668,500000.0
2006-02-27 08:51:00,9.68,9.73,9.612,9.659,350000.0
2006-02-27 08:53:00,9.699,9.718,9.613,9.683,400000.0
2006-02-27 08:56:00,9.628,9.706,9.595,9.661,550000.0
2006-02-27 09:00:00,9.669,9.72,9.587,9.587,550000.0
2006-02-27 09:01:00,9.6,9.722,9.588,9.588,350000.0
2006-02-27 09:06:00,9.646,9.703,9.585,9.624,350000.0
2006-02-27 09:08:00,9.66,9.688,9.549,9.636,500000.0
2006-02-27 09:10:00,9.667,9.677,9.556,9.677,350000.0
2006-02-27 09:11:00,9.674,9.674,9.578,9.612,550000.0
2006-02-27 09:14:00,9.667,9.685,9.584,9.599,500000.0
2006-02-27 09:18:00,9.668,9.69,9.589,9.647,400000.0
2006-02-27 09:20:00,9.609,9.716,9.578,9.604,450000.0
2006-02-27 09:22:00,9.668,9.689,9.612,9.689,250000.0
2006-02-27 09:25:00,9.715,9.744,9.648,9.648,350000.0
2006-02-27 09:26:00,9.604,9.681,9.595,9.6,200000.0
2006-02-27 09:27:00,9.618,9.71,9.586,9.586,250000.0
2006-02-27 09:28:00,9.626,9.682,9.604,9.672,350000.0
2006-02-27 09:29:00,9.575,9.691,9.574,9.66,350000.0
2006-02-27 09:30:00,9.613,9.706,9.584,9.687,400000.0
2006-02-27 09:31:00,9.652,9.652,9.578,9.623,400000.0
2006-02-27 09:33:00,9.643,9.694,9.534,9.694,450000.0
2006-02-27 09:36:00,9.623,9.719,9.579,9.579,500000.0
2006-02-27 09:38:00,9.633,9.706,9.578,9.682,450000.0
2006-02-27 09:39:00,9.694,9.709,9.57,9.69,500000.0
2006-02-27 09:42:00,9.659,9.659,9.557,9.592,550000.0
2006-02-27 09:43:00,9.578,9.695,9.578,9.675,600000.0
2006-02-27 09:45:00,9.633,9.685,9.566,9.685,300000.0
2006-02-27 09:47:00,9.589,9.698,9.589,9.677,550000.0
2006-02-27 09:48:00,9.715,9.716,9.594,9.632,450000.0
2006-02-27 09:49:00,9.643,9.698,9.568,9.614,350000.0
2006-02-27 09:50:00,9.614,9.691,9.572,9.573,500000.0
2006-02-27 09:51:00,9.687,9.687,9.599,9.619,350000.0
2006-02-27 09:52:00,9.683,9.683,9.52,9.633,400000.0
2006-02-27 09:54:00,9.688,9.711,9.572,9.677,350000.0
2006-02-27 09:56:00,9.627,9.738,9.613,9.713,400000.0
2006-02-27 09:57:00,9.607,9.693,9.548,9.663,500000.0
2006-02-27 09:59:00,9.603,9.69,9.536,9.69,450000.0
2006-02-27 10:00:00,9.671,9.671,9.533,9.651,550000.0
2006-02-27 10:01:00,9.661,9.754,9.61,9.702,500000.0
2006-02-27 10:03:00,9.674,9.693,9.586,9.611,400000.0
2006-02-27 10:07:00,9.656,9.656,9.543,9.589,400000.0
2006-02-27 10:08:00,9.6,9.707,9.558,9.691,400000.0
2006-02-27 10:09:00,9.673,9.673,9.514,9.67,450000.0
2006-02-27 10:11:00,9.701,9.735,9.577,9.577,500000.0
2006-02-27 10:12:00,9.666,9.666,9.542,9.625,350000.0
2006-02-27 10:15:00,9.704,9.71,9.608,9.66,350000.0
2006-02-27 10:17:00,9.642,9.692,9.588,9.595,400000.0
2006-02-27 10:18:00,9.579,9.738,9.579,9.72,450000.0
2006-02-27 10:19:00,9.601,9.683,9.565,9.635,400000.0
2006-02-27 10:20:00,9.619,9.678,9.592,9.592,550000.0
2006-02-27 10:21:00,9.66,9.701,9.637,9.678,400000.0
2006-02-27 10:23:00,9.697,9.721,9.588,9.667,450000.0
2006-02-27 10:24:00,9.696,9.696,9.55,9.694,900000.0
2006-02-27 10:26:00,9.699,9.731,9.609,9.615,350000.0
2006-02-27 10:27:00,9.658,9.677,9.568,9.677,450000.0
2006-02-27 10:29:00,9.688,9.688,9.55,9.666,900000.0
2006-02-27 10:30:00,9.616,9.655,9.51,9.572,400000.0
2006-02-27 10:33:00,9.649,9.682,9.556,9.648,400000.0
2006-02-27 10:34:00,9.684,9.708,9.557,9.657,500000.0
2006-02-27 10:35:00,9.579,9.723,9.575,9.645,400000.0
2006-02-27 10:36:00,9.612,9.704,9.58,9.59,500000.0
2006-02-27 10:37:00,9.713,9.745,9.597,9.64,400000.0
2006-02-27 10:38:00,9.607,9.734,9.607,9.682,400000.0
2006-02-27 10:40:00,9.678,9.704,9.602,9.704,550000.0
2006-02-27 10:41:00,9.662,9.662,9.54,9.563,350000.0
2006-02-27 10:42:00,9.634,9.685,9.518,9.651,750000.0
2006-02-27 10:43:00,9.648,9.689,9.542,9.576,400000.0
2006-02-27 10:45:00,9.66,9.7,9.549,9.643,350000.0
2006-02-27 10:48:00,9.626,9.718,9.566,9.702,450000.0
2006-02-27 10:49:00,9.723,9.737,9.607,9.607,600000.0
2006-02-27 10:51:00,9.651,9.675,9.524,9.675,550000.0
2006-02-27 10:55:00,9.67,9.709,9.578,9.664,800000.0
2006-02-27 10:59:00,9.66,9.687,9.527,9.527,450000.0
2006-02-27 11:00:00,9.598,9.722,9.583,9.611,350000.0
2006-02-27 11:02:00,9.703,9.724,9.591,9.649,400000.0
2006-02-27 11:03:00,9.629,9.72,9.574,9.597,550000.0
2006-02-27 11:05:00,9.55,9.717,9.55,9.588,550000.0
2006-02-27 11:07:00,9.622,9.662,9.544,9.662,450000.0
2006-02-27 11:10:00,9.573,9.717,9.573,9.626,400000.0
2006-02-27 11:11:00,9.664,9.693,9.555,9.65,350000.0
2006-02-27 11:16:00,9.625,9.705,9.625,9.705,500000.0
2006-02-27 11:18:00,9.638,9.679,9.636,9.652,350000.0
2006-02-27 11:19:00,9.627,9.746,9.615,9.746,550000.0
2006-02-27 11:20:00,9.685,9.723,9.61,9.649,400000.0
2006-02-27 11:21:00,9.729,9.729,9.595,9.687,450000.0
2006-02-27 11:22:00,9.721,9.739,9.591,9.595,400000.0
2006-02-27 11:24:00,9.655,9.716,9.584,9.681,550000.0
2006-02-27 11:26:00,9.694,9.711,9.588,9.711,400000.0
2006-02-27 11:27:00,9.595,9.716,9.595,9.705,500000.0
2006-02-27 11:28:00,9.58,9.662,9.551,9.655,350000.0
2006-02-27 11:29:00,9.629,9.716,9.607,9.63,500000.0
2006-02-27 11:31:00,9.674,9.703,9.596,9.658,350000.0
2006-02-27 11:32:00,9.665,9.706,9.608,9.608,450000.0
2006-02-27 11:33:00,9.59,9.716,9.59,9.668,350000.0
2006-02-27 11:35:00,9.67,9.704,9.559,9.636,450000.0
2006-02-27 11:37:00,9.62,9.731,9.566,9.675,400000.0
2006-02-27 11:40:00,9.636,9.705,9.612,9.649,400000.0
2006-02-27 11:42:00,9.571,9.671,9.571,9.666,350000.0
2006-02-27 11:43:00,9.697,9.712,9.602,9.712,350000.0
2006-02-27 11:47:00,9.654,9.721,9.561,9.668,500000.0
2006-02-27 11:49:00,9.659,9.724,9.578,9.658,350000.0
2006-02-27 11:50:00,9.645,9.703,9.574,9.703,350000.0
2006-02-27 11:51:00,9.562,9.673,9.552,9.673,450000.0
2006-02-27 11:52:00,9.626,9.727,9.568,9.727,450000.0
2006-02-27 11:53:00,9.626,9.727,9.626,9.627,400000.0
2006-02-27 11:55:00,9.652,9.707,9.588,9.707,350000.0
2006-02-27 11:57:00,9.699,9.7,9.588,9.666,450000.0
2006-02-27 11:59:00,9.667,9.709,9.606,9.654,450000.0
2006-02-27 12:03:00,9.622,9.714,9.622,9.684,550000.0
2006-02-27 12:05:00,9.682,9.717,9.581,9.628,350000.0
2006-02-27 12:06:00,9.701,9.702,9.636,9.702,350000.0
2006-02-27 12:07:00,9.71,9.735,9.587,9.656,450000.0
2006-02-27 12:08:00,9.679,9.696,9.572,9.696,450000.0
2006-02-27 12:10:00,9.67,9.696,9.596,9.647,400000.0
2006-02-27 12:13:00,9.655,9.715,9.598,9.669,400000.0
2006-02-27 12:17:00,9.676,9.71,9.667,9.7,400000.0
2006-02-27 12:18:00,9.652,9.652,9.536,9.563,450000.0
2006-02-27 12:19:00,9.623,9.735,9.579,9.597,450000.0
2006-02-27 12:20:00,9.619,9.697,9.527,9.632,500000.0
2006-02-27 12:25:00,9.706,9.706,9.603,9.688,450000.0
2006-02-27 12:26:00,9.676,9.676,9.542,9.597,450000.0
2006-02-27 12:27:00,9.663,9.704,9.587,9.682,550000.0
2006-02-27 12:31:00,9.675,9.675,9.596,9.649,350000.0
2006-02-27 12:32:00,9.562,9.717,9.562,9.609,300000.0
2006-02-27 12:33:00,9.707,9.707,9.567,9.567,250000.0
2006-02-27 12:34:00,9.561,9.672,9.55,9.55,450000.0
2006-02-27 12:35:00,9.697,9.701,9.572,9.572,350000.0
2006-02-27 12:37:00,9.689,9.689,9.576,9.585,500000.0
2006-02-27 12:38:00,9.668,9.716,9.58,9.647,450000.0
2006-02-27 12:39:00,9.672,9.696,9.553,9.648,450000.0
2006-02-27 12:41:00,9.646,9.689,9.568,9.676,450000.0
2006-02-27 12:43:00,9.628,9.717,9.586,9.607,500000.0
2006-02-27 12:44:00,9.67,9.707,9.582,9.586,450000.0
2006-02-27 12:45:00,9.631,9.693,9.566,9.614,400000.0
2006-02-27 12:46:00,9.564,9.668,9.551,9.551,500000.0
2006-02-27 12:47:00,9.607,9.695,9.551,9.613,350000.0
2006-02-27 12:48:00,9.577,9.678,9.519,9.648,550000.0
2006-02-27 12:49:00,9.608,9.691,9.582,9.592,450000.0
2006-02-27 12:51:00,9.584,9.712,9.584,9.686,500000.0
2006-02-27 12:53:00,9.545,9.649,9.534,9.642,500000.0
2006-02-27 12:54:00,9.658,9.658,9.551,9.608,450000.0
2006-02-27 12:57:00,9.644,9.699,9.557,9.557,400000.0
2006-02-27 12:58:00,9.583,9.689,9.532,9.554,400000.0
2006-02-27 13:00:00,9.637,9.637,9.52,9.585,500000.0
2006-02-27 13:01:00,9.524,9.642,9.52,9.612,400000.0
2006-02-27 13:02:00,9.567,9.656,9.527,9.579,400000.0
2006-02-27 13:03:00,9.578,9.648,9.539,9.539,450000.0
2006-02-27 13:05:00,9.547,9.65,9.547,9.647,400000.0
2006-02-27 13:06:00,9.675,9.675,9.55,9.642,450000.0
2006-02-27 13:09:00,9.678,9.678,9.569,9.572,450000.0
2006-02-27 13:10:00,9.619,9.647,9.519,9.559,500000.0
2006-02-27 13:12:00,9.663,9.687,9.576,9.576,550000.0
2006-02-27 13:13:00,9.671,9.671,9.515,9.628,450000.0
2006-02-27 13:14:00,9.531,9.661,9.531,9.661,350000.0
2006-02-27 13:15:00,9.613,9.712,9.554,9.649,400000.0
2006-02-27 13:16:00,9.657,9.657,9.562,9.649,350000.0
2006-02-27 13:18:00,9.54,9.682,9.54,9.655,400000.0
2006-02-27 13:19:00,9.592,9.673,9.547,9.577,400000.0
2006-02-27 13:22:00,9.564,9.655,9.559,9.585,400000.0
2006-02-27 13:25:00,9.662,9.674,9.598,9.67,350000.0
2006-02-27 13:27:00,9.563,9.649,9.563,9.623,500000.0
2006-02-27 13:28:00,9.623,9.665,9.541,9.578,400000.0
2006-02-27 13:30:00,9.653,9.653,9.496,9.532,450000.0
2006-02-27 13:31:00,9.505,9.635,9.488,9.635,450000.0
2006-02-27 13:32:00,9.612,9.696,9.552,9.552,500000.0
2006-02-27 13:33:00,9.568,9.64,9.535,9.576,350000.0
2006-02-27 13:34:00,9.53,9.668,9.53,9.56,350000.0
2006-02-27 13:36:00,9.586,9.66,9.528,9.635,450000.0
2006-02-27 13:41:00,9.586,9.735,9.586,9.684,400000.0
2006-02-27 13:42:00,9.642,9.642,9.519,9.61,350000.0
2006-02-27 13:45:00,9.542,9.648,9.503,9.638,400000.0
2006-02-27 13:46:00,9.594,9.671,9.561,9.612,450000.0
2006-02-27 13:48:00,9.637,9.658,9.549,9.623,400000.0
2006-02-27 13:50:00,9.59,9.616,9.549,9.556,450000.0
2006-02-27 13:53:00,9.573,9.681,9.517,9.584,450000.0
2006-02-27 13:56:00,9.64,9.66,9.513,9.513,400000.0
2006-02-27 13:58:00,9.524,9.657,9.524,9.657,350000.0
2006-02-27 13:59:00,9.569,9.658,9.551,9.602,450000.0
2006-02-27 14:00:00,9.607,9.626,9.518,9.568,350000.0
2006-02-27 14:01:00,9.585,9.646,9.509,9.646,400000.0
2006-02-27 14:02:00,9.664,9.672,9.557,9.623,350000.0
2006-02-27 14:03:00,9.636,9.636,9.559,9.621,350000.0
2006-02-27 14:05:00,9.651,9.666,9.581,9.656,300000.0
2006-02-27 14:06:00,9.639,9.655,9.547,9.635,350000.0
2006-02-27 14:08:00,9.603,9.689,9.569,9.63,400000.0
2006-02-27 14:09:00,9.535,9.638,9.522,9.572,550000.0
2006-02-27 14:11:00,9.626,9.666,9.604,9.666,400000.0
2006-02-27 14:13:00,9.632,9.637,9.542,9.567,350000.0
2006-02-27 14:14:00,9.55,9.7,9.55,9.615,500000.0
2006-02-27 14:15:00,9.56,9.697,9.56,9.606,500000.0
2006-02-27 14:16:00,9.583,9.672,9.549,9.641,450000.0
2006-02-27 14:17:00,9.669,9.674,9.59,9.619,450000.0
2006-02-27 14:20:00,9.583,9.685,9.583,9.597,350000.0
2006-02-27 14:22:00,9.656,9.695,9.559,9.695,450000.0
2006-02-27 14:23:00,9.615,9.708,9.615,9.634,400000.0
2006-02-27 14:24:00,9.695,9.699,9.609,9.686,400000.0
2006-02-27 14:30:00,9.642,9.708,9.589,9.589,550000.0
2006-02-27 14:31:00,9.638,9.733,9.61,9.689,400000.0
2006-02-27 14:32:00,9.666,9.696,9.585,9.626,500000.0
2006-02-27 14:33:00,9.715,9.739,9.593,9.643,300000.0
2006-02-27 14:34:00,9.673,9.713,9.582,9.582,450000.0
2006-02-27 14:35:00,9.693,9.707,9.633,9.633,350000.0
2006-02-27 14:36:00,9.681,9.712,9.596,9.712,400000.0
2006-02-27 14:37:00,9.619,9.727,9.558,9.699,550000.0
2006-02-27 14:38:00,9.657,9.722,9.642,9.695,400000.0
2006-02-27 14:41:00,9.609,9.717,9.609,9.682,550000.0
2006-02-27 14:42:00,9.574,9.683,9.574,9.667,400000.0
2006-02-27 14:43:00,9.668,9.708,9.571,9.708,500000.0
2006-02-27 14:44:00,9.602,9.689,9.584,9.674,450000.0
2006-02-27 14:45:00,9.644,9.692,9.598,9.66,400000.0
2006-02-27 14:46:00,9.65,9.686,9.597,9.6,350000.0
2006-02-27 14:47:00,9.643,9.685,9.551,9.674,350000.0
2006-02-27 14:48:00,9.665,9.697,9.596,9.677,400000.0
2006-02-27 14:49:00,9.702,9.704,9.569,9.569,500000.0
2006-02-27 14:53:00,9.604,9.681,9.574,9.645,400000.0
2006-02-27 14:55:00,9.653,9.662,9.553,9.553,450000.0
2006-02-27 14:57:00,9.704,9.746,9.634,9.713,450000.0
2006-02-27 14:59:00,9.642,9.717,9.598,9.701,550000.0
2006-02-27 15:01:00,9.648,9.683,9.566,9.663,450000.0
2006-02-27 15:02:00,9.594,9.732,9.594,9.658,450000.0
2006-02-27 15:07:00,9.59,9.734,9.59,9.671,350000.0
2006-02-27 15:11:00,9.587,9.709,9.559,9.581,500000.0
2006-02-27 15:15:00,9.546,9.635,9.516,9.606,500000.0
2006-02-27 15:16:00,9.564,9.685,9.564,9.663,150000.0
2006-02-27 15:19:00,9.647,9.698,9.608,9.649,450000.0
2006-02-27 15:20:00,9.608,9.669,9.601,9.669,400000.0
2006-02-27 15:21:00,9.624,9.658,9.525,9.658,450000.0
2006-02-27 15:22:00,9.641,9.703,9.619,9.642,450000.0
2006-02-27 15:23:00,9.582,9.671,9.582,9.652,400000.0
2006-02-27 15:24:00,9.656,9.675,9.575,9.657,350000.0
2006-02-27 15:25:00,9.679,9.709,9.59,9.653,350000.0
2006-02-27 15:26:00,9.571,9.661,9.571,9.575,550000.0
2006-02-27 15:27:00,9.59,9.686,9.58,9.603,350000.0
2006-02-27 15:28:00,9.575,9.68,9.566,9.625,350000.0
2006-02-27 15:29:00,9.63,9.63,9.543,9.543,350000.0
2006-02-27 15:30:00,9.623,9.639,9.534,9.575,450000.0
2006-02-27 15:31:00,9.564,9.693,9.55,9.55,500000.0
2006-02-27 15:32:00,9.556,9.609,9.507,9.607,450000.0
2006-02-27 15:33:00,9.606,9.625,9.538,9.612,400000.0
2006-02-27 15:34:00,9.547,9.674,9.51,9.51,400000.0
2006-02-27 15:35:00,9.563,9.632,9.535,9.573,400000.0
2006-02-27 15:36:00,9.587,9.643,9.516,9.64,550000.0
2006-02-27 15:37:00,9.613,9.636,9.497,9.518,400000.0
2006-02-27 15:38:00,9.555,9.628,9.527,9.546,450000.0
2006-02-27 15:39:00,9.569,9.658,9.568,9.631,400000.0
2006-02-27 15:40:00,9.515,9.625,9.515,9.532,450000.0
2006-02-27 15:41:00,9.527,9.658,9.527,9.622,400000.0
2006-02-27 15:42:00,9.637,9.637,9.528,9.549,350000.0
2006-02-27 15:43:00,9.567,9.618,9.511,9.514,450000.0
2006-02-27 15:44:00,9.634,9.659,9.557,9.638,350000.0
2006-02-27 15:45:00,9.655,9.655,9.56,9.649,450000.0
2006-02-27 15:46:00,9.553,9.671,9.53,9.548,400000.0
2006-02-27 15:47:00,9.616,9.665,9.521,9.523,550000.0
2006-02-27 15:48:00,9.546,9.628,9.53,9.542,350000.0
2006-02-27 15:50:00,9.548,9.648,9.505,9.648,550000.0
2006-02-27 15:53:00,9.638,9.657,9.538,9.62,500000.0
2006-02-27 15:54:00,9.666,9.666,9.594,9.66,450000.0
2006-02-27 15:55:00,9.547,9.709,9.547,9.655,500000.0
2006-02-27 15:56:00,9.525,9.671,9.525,9.594,450000.0
2006-02-27 15:57:00,9.609,9.651,9.577,9.607,450000.0
2006-02-27 15:58:00,9.577,9.657,9.53,9.657,500000.0
2006-02-27 15:59:00,9.677,9.679,9.568,9.594,450000.0
2006-02-27 16:00:00,9.636,9.653,9.505,9.629,500000.0
2006-02-27 16:01:00,9.646,9.646,9.51,9.51,400000.0
2006-02-27 16:02:00,9.528,9.644,9.503,9.586,550000.0
2006-02-27 16:03:00,9.646,9.659,9.536,9.602,450000.0
2006-02-27 16:04:00,9.536,9.673,9.536,9.631,550000.0
2006-02-27 16:05:00,9.554,9.664,9.554,9.663,250000.0
2006-02-27 16:06:00,9.554,9.662,9.521,9.623,350000.0
2006-02-27 16:07:00,9.573,9.664,9.556,9.556,500000.0
2006-02-27 16:08:00,9.539,9.641,9.539,9.584,550000.0
2006-02-27 16:09:00,9.545,9.675,9.524,9.675,350000.0
2006-02-27 16:10:00,9.656,9.664,9.549,9.657,500000.0
2006-02-27 16:11:00,9.563,9.671,9.534,9.534,500000.0
2006-02-27 16:13:00,9.57,9.675,9.539,9.675,450000.0
2006-02-27 16:14:00,9.667,9.667,9.509,9.581,500000.0
2006-02-27 16:15:00,9.691,9.701,9.557,9.557,350000.0
2006-02-27 16:16:00,9.622,9.696,9.565,9.649,550000.0
2006-02-27 16:17:00,9.648,9.686,9.566,9.566,350000.0
2006-02-27 16:18:00,9.681,9.681,9.551,9.643,400000.0
2006-02-27 16:19:00,9.654,9.656,9.585,9.592,350000.0
2006-02-27 16:20:00,9.667,9.667,9.516,9.554,550000.0
2006-02-27 16:21:00,9.594,9.698,9.547,9.664,500000.0
2006-02-27 16:22:00,9.639,9.639,9.529,9.597,450000.0
2006-02-27 16:23:00,9.567,9.664,9.553,9.553,400000.0
2006-02-27 16:24:00,9.622,9.676,9.529,9.671,550000.0
2006-02-27 16:25:00,9.656,9.684,9.602,9.684,350000.0
2006-02-27 16:30:00,9.588,9.691,9.58,9.64,550000.0
2006-02-27 16:31:00,9.579,9.658,9.541,9.596,400000.0
2006-02-27 16:32:00,9.656,9.656,9.565,9.624,400000.0
2006-02-27 16:33:00,9.58,9.679,9.553,9.559,350000.0
2006-02-27 16:34:00,9.607,9.663,9.566,9.662,350000.0
2006-02-27 16:35:00,9.58,9.705,9.556,9.592,500000.0
2006-02-27 16:36:00,9.67,9.67,9.57,9.571,500000.0
2006-02-27 16:37:00,9.639,9.639,9.523,9.541,500000.0
2006-02-27 16:38:00,9.488,9.666,9.488,9.519,450000.0
2006-02-27 16:39:00,9.55,9.628,9.524,9.614,500000.0
2006-02-27 16:40:00,9.607,9.623,9.472,9.583,450000.0
2006-02-27 16:41:00,9.519,9.604,9.519,9.542,350000.0
2006-02-27 16:42:00,9.542,9.644,9.501,9.644,500000.0
2006-02-27 16:43:00,9.511,9.643,9.511,9.561,350000.0
2006-02-27 16:44:00,9.644,9.644,9.515,9.515,400000.0
2006-02-27 16:45:00,9.508,9.602,9.508,9.56,400000.0
2006-02-27 16:46:00,9.547,9.601,9.533,9.597,350000.0
2006-02-27 16:47:00,9.521,9.632,9.474,9.535,600000.0
2006-02-27 16:48:00,9.604,9.607,9.5,9.569,500000.0
2006-02-27 16:49:00,9.595,9.663,9.525,9.525,450000.0
2006-02-27 16:50:00,9.589,9.628,9.516,9.623,450000.0
2006-02-27 16:51:00,9.633,9.633,9.492,9.492,400000.0
2006-02-27 16:53:00,9.527,9.617,9.495,9.54,350000.0
2006-02-27 16:54:00,9.555,9.663,9.536,9.536,450000.0
2006-02-27 16:55:00,9.612,9.633,9.521,9.557,550000.0
2006-02-27 16:56:00,9.537,9.65,9.511,9.522,400000.0
2006-02-27 16:57:00,9.522,9.615,9.511,9.511,400000.0
2006-02-27 16:58:00,9.537,9.632,9.529,9.581,500000.0
2006-02-27 16:59:00,9.533,9.62,9.511,9.525,400000.0
2006-02-27 17:00:00,9.632,9.632,9.497,9.497,350000.0
2006-02-27 17:01:00,9.549,9.647,9.525,9.545,500000.0
2006-02-27 17:02:00,9.555,9.636,9.555,9.586,400000.0
2006-02-27 17:03:00,9.542,9.617,9.496,9.572,500000.0
2006-02-27 17:04:00,9.538,9.616,9.491,9.558,350000.0
2006-02-27 17:05:00,9.637,9.637,9.503,9.589,400000.0
2006-02-27 17:06:00,9.642,9.646,9.491,9.583,350000.0
2006-02-27 17:07:00,9.592,9.629,9.485,9.556,500000.0
2006-02-27 17:08:00,9.498,9.64,9.498,9.553,500000.0
2006-02-27 17:09:00,9.595,9.624,9.495,9.545,300000.0
2006-02-27 17:10:00,9.603,9.643,9.527,9.598,350000.0
2006-02-27 17:11:00,9.629,9.634,9.486,9.521,400000.0
2006-02-27 17:12:00,9.605,9.645,9.541,9.553,400000.0
2006-02-27 17:13:00,9.557,9.65,9.535,9.643,450000.0
2006-02-27 17:14:00,9.567,9.622,9.502,9.603,550000.0
2006-02-27 17:15:00,9.508,9.609,9.488,9.555,350000.0
2006-02-27 17:16:00,9.593,9.593,9.512,9.588,450000.0
2006-02-27 17:17:00,9.6,9.6,9.514,9.514,100000.0
2006-02-27 17:18:00,9.563,9.625,9.515,9.625,350000.0
2006-02-27 17:19:00,9.541,9.691,9.541,9.619,450000.0
2006-02-27 17:21:00,9.565,9.639,9.546,9.546,550000.0
2006-02-27 17:22:00,9.575,9.62,9.522,9.601,450000.0
2006-02-27 17:23:00,9.546,9.635,9.534,9.616,550000.0
2006-02-27 17:24:00,9.63,9.647,9.551,9.566,350000.0
2006-02-27 17:25:00,9.638,9.66,9.544,9.66,400000.0
2006-02-27 17:26:00,9.56,9.687,9.56,9.626,450000.0
2006-02-27 17:27:00,9.626,9.646,9.542,9.621,400000.0
2006-02-27 17:28:00,9.574,9.641,9.514,9.514,550000.0
2006-02-27 17:30:00,9.515,9.651,9.515,9.651,450000.0
2006-02-27 17:31:00,9.609,9.67,9.548,9.619,600000.0
2006-02-27 17:32:00,9.555,9.661,9.538,9.593,400000.0
2006-02-27 17:33:00,9.585,9.626,9.509,9.626,400000.0
2006-02-27 17:34:00,9.622,9.651,9.523,9.643,450000.0
2006-02-27 17:35:00,9.581,9.644,9.523,9.582,500000.0
2006-02-27 17:36:00,9.602,9.651,9.518,9.632,450000.0
2006-02-27 17:37:00,9.623,9.623,9.485,9.57,550000.0
2006-02-27 17:38:00,9.562,9.659,9.552,9.568,400000.0
2006-02-27 17:39:00,9.602,9.602,9.502,9.522,350000.0
2006-02-27 17:40:00,9.509,9.62,9.509,9.615,500000.0
2006-02-27 17:41:00,9.577,9.633,9.516,9.632,550000.0
2006-02-27 17:42:00,9.518,9.652,9.518,9.609,500000.0
2006-02-27 17:43:00,9.636,9.647,9.497,9.534,400000.0
2006-02-27 17:44:00,9.64,9.689,9.567,9.635,450000.0
2006-02-27 17:45:00,9.547,9.62,9.523,9.554,550000.0
2006-02-27 17:46:00,9.529,9.615,9.51,9.519,350000.0
2006-02-27 17:47:00,9.615,9.634,9.513,9.564,400000.0
2006-02-27 17:49:00,9.609,9.654,9.564,9.618,350000.0
2006-02-27 17:50:00,9.63,9.649,9.541,9.541,550000.0
2006-02-27 17:51:00,9.558,9.604,9.492,9.547,550000.0
2006-02-27 17:52:00,9.62,9.63,9.491,9.514,350000.0
2006-02-27 17:53:00,9.593,9.657,9.563,9.565,500000.0
2006-02-27 17:54:00,9.569,9.649,9.521,9.649,350000.0
2006-02-27 17:55:00,9.544,9.64,9.538,9.606,350000.0
2006-02-27 17:56:00,9.505,9.603,9.483,9.539,400000.0
2006-02-27 17:57:00,9.6,9.617,9.514,9.567,400000.0
2006-02-27 17:58:00,9.575,9.582,9.491,9.537,450000.0
2006-02-27 17:59:00,9.465,9.582,9.461,9.582,350000.0
2006-02-27 18:00:00,9.485,9.59,9.482,9.548,350000.0
2006-02-27 18:01:00,9.522,9.589,9.438,9.511,450000.0
2006-02-27 18:02:00,9.47,9.565,9.447,9.551,500000.0
2006-02-27 18:03:00,9.539,9.568,9.512,9.563,350000.0
2006-02-27 18:04:00,9.613,9.614,9.467,9.534,400000.0
2006-02-27 18:05:00,9.548,9.635,9.516,9.635,550000.0
2006-02-27 18:06:00,9.567,9.593,9.467,9.467,450000.0
2006-02-27 18:07:00,9.602,9.602,9.456,9.584,400000.0
2006-02-27 18:08:00,9.589,9.589,9.479,9.534,350000.0
2006-02-27 18:09:00,9.593,9.614,9.493,9.538,450000.0
2006-02-27 18:10:00,9.537,9.554,9.46,9.514,550000.0
2006-02-27 18:11:00,9.494,9.612,9.47,9.578,450000.0
2006-02-27 18:13:00,9.565,9.603,9.488,9.603,350000.0
2006-02-27 18:14:00,9.565,9.594,9.485,9.563,550000.0
2006-02-27 18:15:00,9.542,9.593,9.482,9.558,500000.0
2006-02-27 18:16:00,9.498,9.641,9.498,9.604,500000.0
2006-02-27 18:17:00,9.56,9.62,9.518,9.601,350000.0
2006-02-27 18:18:00,9.534,9.595,9.456,9.456,600000.0
2006-02-27 18:19:00,9.549,9.583,9.506,9.563,350000.0
2006-02-27 18:22:00,9.479,9.569,9.479,9.509,400000.0
2006-02-27 18:23:00,9.587,9.599,9.494,9.579,400000.0
2006-02-27 18:24:00,9.595,9.62,9.514,9.604,400000.0
2006-02-27 18:25:00,9.525,9.633,9.494,9.518,500000.0
2006-02-27 18:26:00,9.524,9.598,9.498,9.598,550000.0
2006-02-27 18:27:00,9.479,9.593,9.47,9.593,550000.0
2006-02-27 18:28:00,9.557,9.557,9.428,9.543,350000.0
2006-02-27 18:29:00,9.484,9.572,9.465,9.572,350000.0
2006-02-27 18:30:00,9.535,9.558,9.441,9.517,450000.0
2006-02-27 18:31:00,9.551,9.597,9.487,9.557,350000.0
2006-02-27 18:32:00,9.476,9.572,9.453,9.501,450000.0
2006-02-27 18:33:00,9.572,9.572,9.473,9.477,350000.0
2006-02-27 18:34:00,9.551,9.578,9.46,9.571,400000.0
2006-02-27 18:35:00,9.509,9.593,9.509,9.533,350000.0
2006-02-27 18:36:00,9.514,9.566,9.44,9.544,550000.0
2006-02-27 18:37:00,9.517,9.613,9.507,9.546,500000.0
2006-02-27 18:39:00,9.575,9.582,9.481,9.567,400000.0
2006-02-27 18:40:00,9.559,9.568,9.457,9.534,250000.0
2006-02-27 18:41:00,9.534,9.601,9.526,9.569,500000.0
2006-02-27 18:42:00,9.53,9.593,9.476,9.502,550000.0
2006-02-27 18:43:00,9.541,9.576,9.458,9.576,400000.0
2006-02-27 18:44:00,9.525,9.527,9.428,9.484,500000.0
2006-02-27 18:45:00,9.46,9.583,9.46,9.541,350000.0
2006-02-27 18:46:00,9.458,9.566,9.424,9.566,350000.0
2006-02-27 18:47:00,9.443,9.58,9.443,9.542,400000.0
2006-02-27 18:48:00,9.578,9.578,9.451,9.451,450000.0
2006-02-27 18:49:00,9.583,9.583,9.574,9.574,100000.0
2006-02-27 18:50:00,9.504,9.614,9.486,9.579,500000.0
2006-02-27 18:51:00,9.56,9.592,9.492,9.494,450000.0
2006-02-27 18:52:00,9.534,9.597,9.459,9.588,550000.0
2006-02-27 18:53:00,9.543,9.6,9.525,9.576,450000.0
2006-02-27 18:54:00,9.537,9.568,9.439,9.439,350000.0
2006-02-27 18:56:00,9.551,9.559,9.469,9.506,550000.0
2006-02-27 18:57:00,9.595,9.595,9.459,9.567,950000.0
2006-02-27 18:59:00,9.517,9.565,9.517,9.537,450000.0
2006-02-27 19:00:00,9.512,9.589,9.458,9.589,350000.0
2006-02-27 19:01:00,9.499,9.562,9.473,9.542,500000.0
2006-02-27 19:02:00,9.541,9.602,9.491,9.491,400000.0
2006-02-27 19:04:00,9.542,9.61,9.527,9.541,350000.0
2006-02-27 19:05:00,9.511,9.65,9.511,9.555,500000.0
2006-02-27 19:06:00,9.535,9.671,9.503,9.516,850000.0
2006-02-27 19:07:00,9.57,9.588,9.48,9.491,650000.0
2006-02-27 19:08:00,9.61,9.61,9.472,9.508,500000.0
2006-02-27 19:12:00,9.515,9.603,9.515,9.589,350000.0
2006-02-27 19:13:00,9.55,9.655,9.499,9.499,350000.0
2006-02-27 19:14:00,9.51,9.605,9.49,9.593,400000.0
2006-02-27 19:15:00,9.53,9.628,9.53,9.628,500000.0
2006-02-27 19:16:00,9.617,9.617,9.562,9.585,350000.0
2006-02-27 19:17:00,9.507,9.62,9.507,9.571,250000.0
2006-02-27 19:18:00,9.482,9.598,9.46,9.56,350000.0
2006-02-27 19:20:00,9.61,9.61,9.459,9.506,350000.0
2006-02-27 19:22:00,9.586,9.617,9.486,9.514,400000.0
2006-02-27 19:24:00,9.617,9.617,9.476,9.576,350000.0
2006-02-27 19:25:00,9.6,9.629,9.542,9.629,550000.0
2006-02-27 19:26:00,9.606,9.631,9.541,9.599,300000.0
2006-02-27 19:27:00,9.517,9.65,9.517,9.536,400000.0
2006-02-27 19:28:00,9.567,9.58,9.499,9.512,350000.0
2006-02-27 19:29:00,9.514,9.636,9.514,9.559,450000.0
2006-02-27 19:30:00,9.611,9.615,9.47,9.6,700000.0
2006-02-27 19:35:00,9.518,9.582,9.456,9.563,750000.0
2006-02-27 19:36:00,9.564,9.589,9.473,9.479,300000.0
2006-02-27 19:37:00,9.465,9.556,9.445,9.546,650000.0
2006-02-27 19:38:00,9.528,9.617,9.496,9.528,600000.0
2006-02-27 19:39:00,9.62,9.626,9.51,9.607,600000.0
2006-02-27 19:40:00,9.486,9.603,9.474,9.539,450000.0
2006-02-27 19:41:00,9.471,9.581,9.469,9.479,400000.0
2006-02-27 19:42:00,9.59,9.6,9.48,9.6,700000.0
2006-02-27 19:43:00,9.492,9.571,9.444,9.55,800000.0
2006-02-27 19:45:00,9.472,9.564,9.464,9.482,450000.0
2006-02-27 19:46:00,9.567,9.601,9.458,9.587,400000.0
2006-02-27 19:47:00,9.567,9.602,9.452,9.514,1000000.0
2006-02-27 19:48:00,9.549,9.604,9.494,9.604,450000.0
2006-02-27 19:49:00,9.511,9.625,9.499,9.521,550000.0
2006-02-27 19:50:00,9.577,9.58,9.48,9.488,350000.0
2006-02-27 19:51:00,9.616,9.616,9.538,9.558,400000.0
2006-02-27 19:53:00,9.574,9.606,9.493,9.494,450000.0
2006-02-27 19:54:00,9.587,9.609,9.534,9.534,450000.0
2006-02-27 19:55:00,9.635,9.635,9.489,9.52,900000.0
2006-02-27 19:56:00,9.568,9.674,9.484,9.484,650000.0
2006-02-27 19:57:00,9.487,9.673,9.487,9.562,400000.0
2006-02-27 19:58:00,9.48,9.599,9.48,9.599,350000.0
2006-02-27 19:59:00,9.496,9.611,9.496,9.528,450000.0
2006-02-27 20:00:00,9.493,9.624,9.488,9.574,600000.0
2006-02-27 20:01:00,9.576,9.604,9.473,9.541,350000.0
2006-02-27 20:03:00,9.571,9.6,9.507,9.507,350000.0
2006-02-27 20:04:00,9.582,9.596,9.467,9.467,500000.0
2006-02-27 20:05:00,9.598,9.643,9.509,9.53,800000.0
2006-02-27 20:06:00,9.56,9.58,9.465,9.566,450000.0
2006-02-27 20:08:00,9.566,9.621,9.501,9.514,400000.0
2006-02-27 20:09:00,9.595,9.631,9.517,9.621,500000.0
2006-02-27 20:10:00,9.583,9.586,9.509,9.563,500000.0
2006-02-27 20:11:00,9.531,9.617,9.493,9.614,350000.0
2006-02-27 20:13:00,9.573,9.573,9.473,9.513,200000.0
2006-02-27 20:15:00,9.54,9.579,9.503,9.503,450000.0
2006-02-27 20:16:00,9.602,9.602,9.489,9.563,500000.0
2006-02-27 20:17:00,9.558,9.572,9.502,9.53,400000.0
2006-02-27 20:18:00,9.555,9.651,9.507,9.553,450000.0
2006-02-27 20:19:00,9.582,9.601,9.486,9.601,350000.0
2006-02-27 20:20:00,9.608,9.624,9.499,9.499,700000.0
2006-02-27 20:21:00,9.476,9.611,9.476,9.609,400000.0
2006-02-27 20:22:00,9.604,9.608,9.543,9.543,300000.0
2006-02-27 20:23:00,9.486,9.628,9.486,9.602,600000.0
2006-02-27 20:24:00,9.515,9.612,9.481,9.481,500000.0
2006-02-27 20:25:00,9.643,9.656,9.511,9.555,500000.0
2006-02-27 20:27:00,9.598,9.634,9.545,9.608,350000.0
2006-02-27 20:30:00,9.611,9.621,9.517,9.587,400000.0
2006-02-27 20:32:00,9.595,9.648,9.514,9.562,250000.0
2006-02-27 20:40:00,9.627,9.627,9.543,9.575,200000.0
2006-02-27 20:53:00,9.636,9.64,9.555,9.586,300000.0
2006-02-27 20:54:00,9.636,9.662,9.636,9.662,100000.0
2006-02-27 20:56:00,9.613,9.613,9.514,9.553,200000.0
2006-02-27 21:03:00,9.625,9.625,9.541,9.574,200000.0
2006-02-27 21:06:00,9.655,9.668,9.571,9.601,350000.0
2006-02-27 21:09:00,9.625,9.625,9.515,9.55,200000.0
2006-02-27 21:13:00,9.524,9.641,9.491,9.641,550000.0
2006-02-27 21:14:00,9.641,9.641,9.555,9.601,250000.0
2006-02-27 21:15:00,9.594,9.634,9.517,9.583,550000.0
2006-02-27 21:17:00,9.566,9.66,9.518,9.582,200000.0
2006-02-27 21:18:00,9.532,9.655,9.522,9.556,450000.0
2006-02-27 21:24:00,9.496,9.623,9.496,9.623,400000.0
2006-02-27 21:25:00,9.534,9.719,9.534,9.656,500000.0
2006-02-27 21:33:00,9.614,9.614,9.53,9.563,200000.0
2006-02-27 21:35:00,9.618,9.618,9.516,9.555,250000.0
2006-02-27 21:36:00,9.607,9.607,9.54,9.593,300000.0
2006-02-27 21:44:00,9.577,9.577,9.476,9.476,150000.0
2006-02-27 21:50:00,9.596,9.596,9.503,9.546,250000.0
2006-02-27 21:51:00,9.489,9.491,9.485,9.485,150000.0
2006-02-27 21:54:00,9.597,9.597,9.512,9.545,200000.0
2006-02-27 22:02:00,9.583,9.583,9.483,9.523,200000.0
2006-02-27 22:07:00,9.579,9.597,9.534,9.597,150000.0
2006-02-27 22:08:00,9.571,9.571,9.49,9.529,150000.0
2006-02-27 22:14:00,9.572,9.586,9.467,9.586,350000.0
2006-02-27 22:26:00,9.574,9.574,9.475,9.513,200000.0
2006-02-27 22:27:00,9.479,9.55,9.479,9.55,100000.0
2006-02-27 22:29:00,9.548,9.574,9.489,9.574,450000.0
2006-02-27 22:35:00,9.584,9.619,9.486,9.508,350000.0
2006-02-27 22:54:00,9.57,9.574,9.57,9.574,100000.0
2006-02-27 23:03:00,9.499,9.582,9.478,9.582,250000.0
2006-02-27 23:04:00,9.623,9.623,9.465,9.553,500000.0
2006-02-27 23:07:00,9.588,9.637,9.508,9.545,500000.0
2006-02-27 23:17:00,9.576,9.576,9.476,9.515,200000.0
2006-02-27 23:20:00,9.624,9.624,9.583,9.583,300000.0
2006-02-27 23:22:00,9.577,9.577,9.476,9.515,200000.0
2006-02-27 23:25:00,9.57,9.607,9.513,9.58,400000.0
2006-02-27 23:30:00,9.566,9.566,9.476,9.514,250000.0
2006-02-27 23:40:00,9.529,9.573,9.497,9.497,300000.0
2006-02-27 23:43:00,9.56,9.606,9.463,9.606,250000.0
2006-02-27 23:44:00,9.577,9.577,9.532,9.554,150000.0
2006-02-27 23:58:00,9.575,9.575,9.483,9.519,200000.0
2006-02-28 00:00:00,9.61,9.8,9.58,9.74,400000.0
2006-02-28 00:04:00,9.498,9.578,9.496,9.568,400000.0
2006-02-28 00:09:00,9.546,9.592,9.48,9.592,300000.0
2006-02-28 00:10:00,9.493,9.585,9.481,9.585,350000.0
2006-02-28 00:15:00,9.556,9.608,9.497,9.523,350000.0
2006-02-28 00:19:00,9.577,9.577,9.501,9.527,300000.0
2006-02-28 00:20:00,9.516,9.516,9.482,9.482,100000.0
2006-02-28 00:32:00,9.554,9.554,9.454,9.494,200000.0
2006-02-28 00:35:00,9.564,9.564,9.485,9.521,200000.0
2006-02-28 00:41:00,9.586,9.586,9.505,9.536,250000.0
2006-02-28 00:42:00,9.493,9.495,9.493,9.495,100000.0
2006-02-28 00:44:00,9.587,9.587,9.484,9.539,250000.0
2006-02-28 00:45:00,9.534,9.534,9.474,9.474,150000.0
2006-02-28 00:47:00,9.569,9.6,9.564,9.6,150000.0
2006-02-28 00:48:00,9.566,9.611,9.557,9.567,350000.0
2006-02-28 00:51:00,9.568,9.58,9.469,9.573,500000.0
2006-02-28 00:53:00,9.567,9.573,9.481,9.517,300000.0
2006-02-28 01:11:00,9.586,9.586,9.501,9.535,200000.0
2006-02-28 01:20:00,9.524,9.612,9.524,9.58,150000.0
2006-02-28 01:21:00,9.54,9.54,9.417,9.489,550000.0
2006-02-28 01:29:00,9.543,9.543,9.541,9.541,100000.0
2006-02-28 01:31:00,9.517,9.592,9.517,9.592,100000.0
2006-02-28 01:37:00,9.575,9.575,9.491,9.524,200000.0
2006-02-28 01:51:00,9.579,9.579,9.489,9.522,400000.0
2006-02-28 01:55:00,9.585,9.585,9.493,9.529,200000.0
2006-02-28 01:57:00,9.574,9.574,9.469,9.506,200000.0
2006-02-28 01:59:00,9.556,9.556,9.456,9.494,200000.0
2006-02-28 02:00:00,9.568,9.568,9.484,9.515,200000.0
2006-02-28 02:02:00,9.485,9.568,9.484,9.554,300000.0
2006-02-28 02:06:00,9.574,9.574,9.49,9.523,200000.0
2006-02-28 02:09:00,9.569,9.582,9.476,9.494,350000.0
2006-02-28 02:12:00,9.588,9.588,9.503,9.535,200000.0
2006-02-28 02:14:00,9.523,9.596,9.494,9.563,450000.0
2006-02-28 02:20:00,9.565,9.565,9.465,9.503,200000.0
2006-02-28 02:28:00,9.476,9.6,9.469,9.6,350000.0
2006-02-28 02:29:00,9.503,9.575,9.503,9.575,100000.0
2006-02-28 02:31:00,9.517,9.592,9.504,9.592,250000.0
2006-02-28 02:38:00,9.559,9.578,9.528,9.541,300000.0
2006-02-28 02:39:00,9.567,9.567,9.501,9.501,100000.0
2006-02-28 02:40:00,9.566,9.599,9.494,9.512,300000.0
2006-02-28 02:41:00,9.539,9.552,9.533,9.533,150000.0
2006-02-28 02:42:00,9.531,9.632,9.501,9.632,350000.0
2006-02-28 02:43:00,9.567,9.618,9.488,9.618,400000.0
2006-02-28 02:44:00,9.577,9.595,9.525,9.525,200000.0
2006-02-28 02:47:00,9.459,9.562,9.449,9.517,700000.0
2006-02-28 02:48:00,9.618,9.618,9.515,9.591,300000.0
2006-02-28 02:50:00,9.567,9.617,9.484,9.539,450000.0
2006-02-28 02:52:00,9.615,9.696,9.544,9.618,600000.0
2006-02-28 02:56:00,9.498,9.598,9.498,9.542,350000.0
2006-02-28 02:58:00,9.606,9.606,9.522,9.555,200000.0
2006-02-28 03:05:00,9.594,9.594,9.49,9.527,200000.0
2006-02-28 03:12:00,9.494,9.6,9.494,9.6,250000.0
2006-02-28 03:15:00,9.581,9.602,9.529,9.602,400000.0
2006-02-28 03:16:00,9.608,9.608,9.543,9.571,250000.0
2006-02-28 03:17:00,9.532,9.62,9.512,9.559,300000.0
2006-02-28 03:18:00,9.627,9.629,9.627,9.629,100000.0
2006-02-28 03:23:00,9.502,9.638,9.502,9.548,350000.0
2006-02-28 03:27:00,9.498,9.594,9.496,9.594,400000.0
2006-02-28 03:28:00,9.51,9.51,9.508,9.508,100000.0
2006-02-28 03:36:00,9.582,9.583,9.54,9.54,200000.0
2006-02-28 03:37:00,9.616,9.616,9.505,9.588,200000.0
2006-02-28 03:46:00,9.561,9.561,9.492,9.492,100000.0
2006-02-28 03:47:00,9.603,9.603,9.469,9.539,200000.0
2006-02-28 03:54:00,9.574,9.574,9.495,9.531,200000.0
2006-02-28 03:59:00,9.571,9.571,9.471,9.512,250000.0
2006-02-28 04:00:00,9.517,9.55,9.517,9.549,150000.0
2006-02-28 04:08:00,9.573,9.573,9.49,9.523,200000.0
2006-02-28 04:19:00,9.494,9.613,9.494,9.568,400000.0
2006-02-28 04:20:00,9.558,9.566,9.455,9.474,300000.0
2006-02-28 04:21:00,9.613,9.613,9.548,9.548,200000.0
2006-02-28 04:22:00,9.579,9.606,9.504,9.606,300000.0
2006-02-28 04:23:00,9.562,9.594,9.562,9.562,300000.0
2006-02-28 04:24:00,9.59,9.613,9.487,9.487,450000.0
2006-02-28 04:26:00,9.483,9.59,9.446,9.573,500000.0
2006-02-28 04:31:00,9.563,9.563,9.457,9.475,250000.0
2006-02-28 04:32:00,9.477,9.551,9.477,9.551,100000.0
2006-02-28 04:33:00,9.505,9.588,9.504,9.574,300000.0
2006-02-28 04:34:00,9.503,9.626,9.503,9.626,100000.0
2006-02-28 04:37:00,9.584,9.584,9.485,9.523,200000.0
2006-02-28 04:44:00,9.517,9.61,9.517,9.583,300000.0
2006-02-28 04:45:00,9.584,9.592,9.565,9.586,250000.0
2006-02-28 04:47:00,9.575,9.575,9.476,9.514,200000.0
2006-02-28 04:50:00,9.587,9.587,9.502,9.535,200000.0
2006-02-28 04:52:00,9.596,9.596,9.493,9.584,200000.0
2006-02-28 04:57:00,9.612,9.612,9.579,9.579,100000.0
2006-02-28 05:01:00,9.575,9.575,9.47,9.507,200000.0
2006-02-28 05:03:00,9.586,9.586,9.498,9.535,350000.0
2006-02-28 05:04:00,9.482,9.576,9.465,9.561,350000.0
2006-02-28 05:14:00,9.562,9.623,9.488,9.608,500000.0
2006-02-28 05:31:00,9.576,9.576,9.491,9.525,200000.0
2006-02-28 05:33:00,9.564,9.564,9.465,9.503,200000.0
2006-02-28 05:41:00,9.562,9.591,9.507,9.591,150000.0
2006-02-28 05:43:00,9.577,9.589,9.482,9.482,250000.0
2006-02-28 05:49:00,9.536,9.573,9.471,9.471,450000.0
2006-02-28 05:50:00,9.51,9.63,9.501,9.624,450000.0
2006-02-28 05:52:00,9.569,9.593,9.464,9.58,450000.0
2006-02-28 05:53:00,9.483,9.567,9.483,9.543,300000.0
2006-02-28 05:55:00,9.54,9.597,9.5,9.532,350000.0
2006-02-28 05:59:00,9.584,9.584,9.471,9.471,150000.0
2006-02-28 06:00:00,9.557,9.616,9.488,9.573,300000.0
2006-02-28 06:06:00,9.553,9.621,9.505,9.505,250000.0
2006-02-28 06:09:00,9.605,9.605,9.526,9.597,200000.0
2006-02-28 06:10:00,9.602,9.612,9.602,9.607,300000.0
2006-02-28 06:16:00,9.523,9.592,9.5,9.592,300000.0
2006-02-28 06:19:00,9.616,9.616,9.516,9.555,200000.0
2006-02-28 06:21:00,9.546,9.633,9.521,9.564,350000.0
2006-02-28 06:22:00,9.544,9.597,9.514,9.573,350000.0
2006-02-28 06:29:00,9.551,9.634,9.514,9.545,550000.0
2006-02-28 06:30:00,9.587,9.638,9.549,9.597,250000.0
2006-02-28 06:32:00,9.598,9.598,9.512,9.512,100000.0
2006-02-28 06:36:00,9.643,9.643,9.63,9.634,350000.0
2006-02-28 06:37:00,9.613,9.613,9.419,9.599,550000.0
2006-02-28 06:40:00,9.556,9.61,9.517,9.517,300000.0
2006-02-28 06:42:00,9.58,9.58,9.538,9.579,300000.0
2006-02-28 06:51:00,9.583,9.613,9.493,9.493,450000.0
2006-02-28 06:56:00,9.584,9.584,9.485,9.523,200000.0
2006-02-28 06:58:00,9.591,9.591,9.507,9.541,250000.0
2006-02-28 07:04:00,9.595,9.602,9.564,9.564,150000.0
2006-02-28 07:07:00,9.627,9.657,9.56,9.581,400000.0
2006-02-28 07:11:00,9.615,9.616,9.615,9.616,100000.0
2006-02-28 07:12:00,9.601,9.627,9.51,9.627,350000.0
2006-02-28 07:17:00,9.529,9.598,9.497,9.598,400000.0
2006-02-28 07:21:00,9.555,9.621,9.523,9.523,700000.0
2006-02-28 07:24:00,9.604,9.604,9.545,9.545,100000.0
2006-02-28 07:27:00,9.531,9.531,9.531,9.531,50000.0
2006-02-28 07:28:00,9.5,9.584,9.5,9.584,100000.0
2006-02-28 07:29:00,9.535,9.612,9.496,9.601,250000.0
2006-02-28 07:35:00,9.597,9.622,9.525,9.622,250000.0
2006-02-28 07:36:00,9.555,9.62,9.551,9.566,500000.0
2006-02-28 07:37:00,9.478,9.606,9.478,9.583,450000.0
2006-02-28 07:44:00,9.621,9.641,9.532,9.56,300000.0
2006-02-28 07:49:00,9.526,9.629,9.526,9.589,150000.0
2006-02-28 07:51:00,9.53,9.615,9.5,9.615,600000.0
2006-02-28 07:54:00,9.564,9.564,9.549,9.549,150000.0
2006-02-28 07:55:00,9.592,9.592,9.548,9.548,100000.0
2006-02-28 07:57:00,9.623,9.623,9.516,9.547,450000.0
2006-02-28 07:59:00,9.546,9.546,9.534,9.534,100000.0
2006-02-28 08:01:00,9.56,9.651,9.515,9.515,350000.0
2006-02-28 08:03:00,9.519,9.614,9.519,9.601,450000.0
2006-02-28 08:05:00,9.531,9.612,9.492,9.56,550000.0
2006-02-28 08:07:00,9.609,9.609,9.481,9.607,500000.0
2006-02-28 08:08:00,9.575,9.678,9.537,9.537,650000.0
2006-02-28 08:09:00,9.552,9.611,9.503,9.539,500000.0
2006-02-28 08:10:00,9.601,9.601,9.498,9.498,250000.0
2006-02-28 08:13:00,9.629,9.664,9.549,9.549,400000.0
2006-02-28 08:15:00,9.503,9.631,9.503,9.631,250000.0
2006-02-28 08:23:00,9.519,9.639,9.519,9.639,300000.0
2006-02-28 08:26:00,9.639,9.639,9.525,9.628,500000.0
2006-02-28 08:28:00,9.639,9.662,9.556,9.628,450000.0
2006-02-28 08:29:00,9.549,9.632,9.518,9.616,400000.0
2006-02-28 08:30:00,9.613,9.63,9.54,9.59,400000.0
2006-02-28 08:35:00,9.616,9.654,9.538,9.584,450000.0
2006-02-28 08:39:00,9.565,9.629,9.51,9.51,250000.0
2006-02-28 08:41:00,9.611,9.631,9.568,9.568,350000.0
2006-02-28 08:43:00,9.6,9.6,9.49,9.596,300000.0
2006-02-28 08:51:00,9.586,9.614,9.51,9.565,350000.0
2006-02-28 08:55:00,9.52,9.678,9.52,9.579,550000.0
2006-02-28 08:59:00,9.641,9.655,9.518,9.6,500000.0
2006-02-28 09:00:00,9.596,9.648,9.464,9.48,550000.0
2006-02-28 09:09:00,9.519,9.635,9.513,9.513,450000.0
2006-02-28 09:10:00,9.626,9.633,9.513,9.629,350000.0
2006-02-28 09:11:00,9.606,9.606,9.469,9.528,550000.0
2006-02-28 09:12:00,9.613,9.643,9.509,9.532,550000.0
2006-02-28 09:17:00,9.629,9.629,9.497,9.588,550000.0
2006-02-28 09:18:00,9.588,9.624,9.511,9.581,400000.0
2006-02-28 09:20:00,9.562,9.683,9.545,9.547,450000.0
2006-02-28 09:23:00,9.554,9.653,9.525,9.592,450000.0
2006-02-28 09:28:00,9.532,9.586,9.505,9.582,350000.0
2006-02-28 09:29:00,9.498,9.593,9.496,9.587,300000.0
2006-02-28 09:32:00,9.578,9.632,9.528,9.632,250000.0
2006-02-28 09:33:00,9.611,9.649,9.517,9.642,450000.0
2006-02-28 09:35:00,9.51,9.647,9.51,9.647,350000.0
2006-02-28 09:37:00,9.576,9.598,9.459,9.572,400000.0
2006-02-28 09:43:00,9.627,9.627,9.522,9.599,400000.0
2006-02-28 09:44:00,9.533,9.619,9.499,9.544,450000.0
2006-02-28 09:45:00,9.574,9.601,9.46,9.588,250000.0
2006-02-28 09:46:00,9.568,9.654,9.508,9.508,250000.0
2006-02-28 09:48:00,9.632,9.635,9.51,9.553,450000.0
2006-02-28 09:49:00,9.577,9.634,9.485,9.532,350000.0
2006-02-28 09:50:00,9.527,9.6,9.48,9.48,500000.0
2006-02-28 09:52:00,9.6,9.6,9.45,9.549,400000.0
2006-02-28 09:55:00,9.55,9.586,9.469,9.494,400000.0
2006-02-28 10:00:00,9.567,9.567,9.461,9.563,550000.0
2006-02-28 10:11:00,9.616,9.672,9.509,9.509,500000.0
2006-02-28 10:16:00,9.503,9.674,9.503,9.599,400000.0
2006-02-28 10:25:00,9.502,9.597,9.456,9.572,700000.0
2006-02-28 10:29:00,9.62,9.62,9.48,9.585,900000.0
2006-02-28 10:34:00,9.605,9.614,9.458,9.577,500000.0
2006-02-28 10:46:00,9.578,9.623,9.511,9.623,400000.0
2006-02-28 10:47:00,9.593,9.643,9.516,9.516,350000.0
2006-02-28 10:49:00,9.637,9.637,9.499,9.504,600000.0
2006-02-28 10:50:00,9.586,9.672,9.514,9.514,800000.0
2006-02-28 10:51:00,9.607,9.639,9.498,9.631,550000.0
2006-02-28 10:52:00,9.618,9.667,9.491,9.607,950000.0
2006-02-28 10:53:00,9.58,9.642,9.497,9.546,500000.0
2006-02-28 10:55:00,9.586,9.624,9.49,9.578,800000.0
2006-02-28 10:57:00,9.587,9.622,9.5,9.609,450000.0
2006-02-28 11:01:00,9.526,9.648,9.526,9.608,500000.0
2006-02-28 11:02:00,9.629,9.629,9.498,9.561,400000.0
2006-02-28 11:04:00,9.631,9.639,9.532,9.637,400000.0
2006-02-28 11:05:00,9.501,9.65,9.501,9.526,550000.0
2006-02-28 11:06:00,9.612,9.693,9.53,9.53,350000.0
2006-02-28 11:09:00,9.621,9.621,9.504,9.595,500000.0
2006-02-28 11:11:00,9.628,9.677,9.541,9.634,350000.0
2006-02-28 11:12:00,9.642,9.696,9.57,9.635,550000.0
2006-02-28 11:13:00,9.622,9.662,9.509,9.662,500000.0
2006-02-28 11:14:00,9.566,9.659,9.537,9.659,400000.0
2006-02-28 11:15:00,9.558,9.673,9.549,9.592,400000.0
2006-02-28 11:16:00,9.582,9.657,9.554,9.657,500000.0
2006-02-28 11:17:00,9.675,9.675,9.565,9.675,350000.0
2006-02-28 11:18:00,9.596,9.645,9.595,9.613,350000.0
2006-02-28 11:21:00,9.645,9.645,9.492,9.613,450000.0
2006-02-28 11:24:00,9.612,9.679,9.55,9.631,550000.0
2006-02-28 11:25:00,9.551,9.654,9.549,9.551,550000.0
2006-02-28 11:26:00,9.627,9.668,9.527,9.668,400000.0
2006-02-28 11:28:00,9.569,9.65,9.553,9.645,350000.0
2006-02-28 11:29:00,9.581,9.665,9.561,9.588,500000.0
2006-02-28 11:30:00,9.659,9.659,9.547,9.547,500000.0
2006-02-28 11:31:00,9.648,9.688,9.572,9.642,350000.0
2006-02-28 11:32:00,9.638,9.667,9.561,9.561,450000.0
2006-02-28 11:33:00,9.558,9.679,9.558,9.63,350000.0
2006-02-28 11:34:00,9.648,9.648,9.584,9.643,250000.0
2006-02-28 11:36:00,9.595,9.706,9.568,9.605,550000.0
2006-02-28 11:37:00,9.552,9.648,9.533,9.64,400000.0
2006-02-28 11:38:00,9.631,9.652,9.559,9.65,400000.0
2006-02-28 11:39:00,9.602,9.673,9.556,9.578,350000.0
2006-02-28 11:41:00,9.564,9.643,9.564,9.596,350000.0
2006-02-28 11:42:00,9.557,9.66,9.557,9.654,350000.0
2006-02-28 11:43:00,9.707,9.707,9.613,9.696,350000.0
2006-02-28 11:44:00,9.688,9.7,9.58,9.674,450000.0
2006-02-28 11:46:00,9.669,9.692,9.57,9.598,400000.0
2006-02-28 11:48:00,9.644,9.679,9.583,9.667,400000.0
2006-02-28 11:49:00,9.654,9.712,9.585,9.645,350000.0
2006-02-28 11:50:00,9.649,9.703,9.589,9.703,350000.0
2006-02-28 11:51:00,9.571,9.73,9.571,9.69,450000.0
2006-02-28 11:52:00,9.609,9.704,9.567,9.703,450000.0
2006-02-28 11:53:00,9.575,9.758,9.575,9.6,400000.0
2006-02-28 11:56:00,9.633,9.683,9.613,9.623,350000.0
2006-02-28 11:57:00,9.693,9.701,9.595,9.669,450000.0
2006-02-28 12:00:00,9.665,9.677,9.578,9.578,350000.0
2006-02-28 12:01:00,9.694,9.697,9.589,9.614,500000.0
2006-02-28 12:02:00,9.665,9.695,9.545,9.545,400000.0
2006-02-28 12:03:00,9.553,9.634,9.535,9.634,550000.0
2006-02-28 12:04:00,9.625,9.688,9.576,9.576,350000.0
2006-02-28 12:05:00,9.662,9.697,9.563,9.607,350000.0
2006-02-28 12:06:00,9.687,9.707,9.64,9.707,350000.0
2006-02-28 12:07:00,9.72,9.767,9.6,9.678,450000.0
2006-02-28 12:10:00,9.675,9.701,9.602,9.641,400000.0
2006-02-28 12:11:00,9.624,9.668,9.583,9.608,300000.0
2006-02-28 12:13:00,9.676,9.717,9.604,9.674,400000.0
2006-02-28 12:15:00,9.622,9.694,9.562,9.607,400000.0
2006-02-28 12:16:00,9.633,9.693,9.58,9.631,400000.0
2006-02-28 12:17:00,9.667,9.699,9.648,9.698,400000.0
2006-02-28 12:18:00,9.701,9.717,9.618,9.618,450000.0
2006-02-28 12:19:00,9.631,9.658,9.533,9.576,450000.0
2006-02-28 12:26:00,9.679,9.687,9.571,9.625,450000.0
2006-02-28 12:29:00,9.669,9.687,9.532,9.56,500000.0
2006-02-28 12:31:00,9.672,9.677,9.612,9.668,350000.0
2006-02-28 12:33:00,9.743,9.771,9.617,9.617,250000.0
2006-02-28 12:34:00,9.583,9.687,9.547,9.547,450000.0
2006-02-28 12:35:00,9.706,9.708,9.598,9.598,350000.0
2006-02-28 12:36:00,9.731,9.731,9.59,9.673,350000.0
2006-02-28 12:37:00,9.711,9.725,9.629,9.629,500000.0
2006-02-28 12:38:00,9.696,9.722,9.603,9.665,450000.0
2006-02-28 12:39:00,9.693,9.74,9.594,9.689,450000.0
2006-02-28 12:40:00,9.657,9.712,9.583,9.622,450000.0
2006-02-28 12:41:00,9.645,9.687,9.559,9.676,450000.0
2006-02-28 12:43:00,9.658,9.716,9.608,9.608,500000.0
2006-02-28 12:45:00,9.629,9.706,9.571,9.62,400000.0
2006-02-28 12:46:00,9.581,9.69,9.578,9.578,500000.0
2006-02-28 12:47:00,9.624,9.711,9.566,9.637,350000.0
2006-02-28 12:49:00,9.643,9.728,9.613,9.621,450000.0
2006-02-28 12:50:00,9.641,9.718,9.587,9.61,400000.0
2006-02-28 12:52:00,9.635,9.73,9.616,9.693,500000.0
2006-02-28 12:55:00,9.634,9.716,9.586,9.716,450000.0
2006-02-28 12:58:00,9.632,9.719,9.568,9.607,400000.0
2006-02-28 13:03:00,9.641,9.714,9.584,9.584,450000.0
2006-02-28 13:04:00,9.63,9.686,9.54,9.59,450000.0
2006-02-28 13:07:00,9.719,9.73,9.606,9.652,500000.0
2006-02-28 13:09:00,9.718,9.718,9.609,9.611,450000.0
2006-02-28 13:10:00,9.646,9.646,9.513,9.552,500000.0
2006-02-28 13:11:00,9.552,9.657,9.549,9.647,400000.0
2006-02-28 13:12:00,9.676,9.682,9.575,9.575,550000.0
2006-02-28 13:15:00,9.604,9.708,9.537,9.667,400000.0
2006-02-28 13:18:00,9.594,9.762,9.594,9.708,400000.0
2006-02-28 13:19:00,9.605,9.657,9.531,9.568,400000.0
2006-02-28 13:20:00,9.585,9.662,9.544,9.617,500000.0
2006-02-28 13:21:00,9.571,9.694,9.571,9.58,350000.0
2006-02-28 13:22:00,9.603,9.722,9.595,9.614,400000.0
2006-02-28 13:24:00,9.673,9.717,9.6,9.625,450000.0
2006-02-28 13:27:00,9.599,9.693,9.599,9.664,500000.0
2006-02-28 13:28:00,9.654,9.702,9.562,9.606,400000.0
2006-02-28 13:31:00,9.559,9.668,9.559,9.666,450000.0
2006-02-28 13:33:00,9.606,9.671,9.576,9.614,350000.0
2006-02-28 13:34:00,9.557,9.692,9.537,9.573,350000.0
2006-02-28 13:36:00,9.624,9.698,9.562,9.656,450000.0
2006-02-28 13:37:00,9.601,9.687,9.572,9.645,350000.0
2006-02-28 13:39:00,9.65,9.692,9.574,9.647,500000.0
2006-02-28 13:40:00,9.654,9.705,9.581,9.695,350000.0
2006-02-28 13:42:00,9.689,9.689,9.57,9.644,350000.0
2006-02-28 13:45:00,9.563,9.668,9.529,9.668,400000.0
2006-02-28 13:46:00,9.622,9.704,9.602,9.644,450000.0
2006-02-28 13:47:00,9.548,9.669,9.548,9.641,400000.0
2006-02-28 13:48:00,9.649,9.664,9.556,9.648,400000.0
2006-02-28 13:49:00,9.585,9.726,9.585,9.69,350000.0
2006-02-28 13:56:00,9.659,9.659,9.521,9.521,400000.0
2006-02-28 14:06:00,9.667,9.697,9.599,9.672,350000.0
2006-02-28 14:07:00,9.653,9.701,9.573,9.669,400000.0
2006-02-28 14:08:00,9.649,9.744,9.611,9.672,400000.0
2006-02-28 14:09:00,9.567,9.773,9.567,9.638,550000.0
2006-02-28 14:10:00,9.581,9.69,9.581,9.636,350000.0
2006-02-28 14:11:00,9.666,9.706,9.643,9.706,400000.0
2006-02-28 14:16:00,9.598,9.719,9.567,9.673,450000.0
2006-02-28 14:17:00,9.678,9.683,9.6,9.629,450000.0
2006-02-28 14:18:00,9.585,9.713,9.585,9.713,400000.0
2006-02-28 14:21:00,9.631,9.736,9.593,9.656,450000.0
2006-02-28 14:22:00,9.685,9.725,9.58,9.725,450000.0
2006-02-28 14:28:00,9.697,9.697,9.612,9.652,400000.0
2006-02-28 14:30:00,9.635,9.673,9.565,9.566,550000.0
2006-02-28 14:31:00,9.632,9.728,9.61,9.689,400000.0
2006-02-28 14:32:00,9.658,9.688,9.579,9.617,500000.0
2006-02-28 14:34:00,9.654,9.696,9.569,9.569,450000.0
2006-02-28 14:35:00,9.683,9.708,9.637,9.637,350000.0
2006-02-28 14:36:00,9.688,9.698,9.594,9.698,400000.0
2006-02-28 14:39:00,9.688,9.752,9.562,9.63,500000.0
2006-02-28 14:40:00,9.666,9.701,9.597,9.627,400000.0
2006-02-28 14:42:00,9.599,9.745,9.599,9.686,400000.0
2006-02-28 14:43:00,9.674,9.71,9.573,9.71,500000.0
2006-02-28 14:44:00,9.605,9.662,9.568,9.662,450000.0
2006-02-28 14:45:00,9.664,9.704,9.627,9.676,400000.0
2006-02-28 14:49:00,9.695,9.706,9.569,9.569,500000.0
2006-02-28 14:50:00,9.616,9.694,9.565,9.565,400000.0
2006-02-28 14:51:00,9.688,9.699,9.594,9.656,350000.0
2006-02-28 14:55:00,9.655,9.681,9.572,9.572,450000.0
2006-02-28 14:57:00,9.683,9.687,9.566,9.687,450000.0
2006-02-28 15:02:00,9.605,9.727,9.586,9.659,450000.0
2006-02-28 15:05:00,9.591,9.728,9.591,9.615,550000.0
2006-02-28 15:06:00,9.673,9.682,9.65,9.65,400000.0
2006-02-28 15:10:00,9.611,9.725,9.586,9.626,400000.0
2006-02-28 15:12:00,9.666,9.686,9.576,9.611,450000.0
2006-02-28 15:18:00,9.689,9.689,9.543,9.613,400000.0
2006-02-28 15:20:00,9.619,9.679,9.611,9.679,400000.0
2006-02-28 15:21:00,9.628,9.681,9.551,9.681,250000.0
2006-02-28 15:25:00,9.702,9.744,9.616,9.692,350000.0
2006-02-28 15:26:00,9.607,9.703,9.607,9.607,550000.0
2006-02-28 15:27:00,9.617,9.717,9.598,9.622,350000.0
2006-02-28 15:28:00,9.603,9.712,9.601,9.668,350000.0
2006-02-28 15:29:00,9.594,9.72,9.594,9.673,350000.0
2006-02-28 15:30:00,9.672,9.692,9.582,9.636,450000.0
2006-02-28 15:31:00,9.636,9.728,9.626,9.626,500000.0
2006-02-28 15:32:00,9.62,9.688,9.583,9.688,450000.0
2006-02-28 15:33:00,9.668,9.678,9.569,9.657,400000.0
2006-02-28 15:34:00,9.59,9.726,9.585,9.585,400000.0
2006-02-28 15:35:00,9.645,9.695,9.609,9.636,400000.0
2006-02-28 15:36:00,9.666,9.724,9.608,9.719,550000.0
2006-02-28 15:37:00,9.603,9.729,9.603,9.686,400000.0
2006-02-28 15:38:00,9.649,9.727,9.615,9.622,450000.0
2006-02-28 15:39:00,9.634,9.694,9.598,9.598,400000.0
2006-02-28 15:40:00,9.6,9.748,9.6,9.616,450000.0
2006-02-28 15:41:00,9.581,9.723,9.581,9.667,400000.0
2006-02-28 15:42:00,9.678,9.678,9.564,9.586,350000.0
2006-02-28 15:43:00,9.608,9.664,9.547,9.551,450000.0
2006-02-28 15:44:00,9.676,9.705,9.603,9.672,350000.0
2006-02-28 15:45:00,9.683,9.705,9.596,9.686,450000.0
2006-02-28 15:46:00,9.595,9.703,9.561,9.583,400000.0
2006-02-28 15:47:00,9.677,9.766,9.613,9.614,550000.0
2006-02-28 15:48:00,9.619,9.679,9.569,9.579,350000.0
2006-02-28 15:49:00,9.669,9.713,9.637,9.713,350000.0
2006-02-28 15:50:00,9.642,9.742,9.609,9.699,550000.0
2006-02-28 15:51:00,9.683,9.74,9.598,9.605,350000.0
2006-02-28 15:52:00,9.583,9.716,9.583,9.584,350000.0
2006-02-28 15:53:00,9.684,9.705,9.584,9.669,500000.0
2006-02-28 15:54:00,9.693,9.697,9.646,9.697,450000.0
2006-02-28 15:55:00,9.582,9.7,9.582,9.683,500000.0
2006-02-28 15:56:00,9.563,9.701,9.563,9.639,450000.0
2006-02-28 15:57:00,9.629,9.678,9.607,9.632,450000.0
2006-02-28 15:58:00,9.608,9.721,9.608,9.721,500000.0
2006-02-28 15:59:00,9.723,9.723,9.609,9.629,450000.0
2006-02-28 16:00:00,9.665,9.684,9.55,9.654,500000.0
2006-02-28 16:01:00,9.69,9.696,9.583,9.583,400000.0
2006-02-28 16:02:00,9.61,9.751,9.603,9.66,550000.0
2006-02-28 16:03:00,9.708,9.709,9.595,9.653,450000.0
2006-02-28 16:04:00,9.563,9.693,9.561,9.658,550000.0
2006-02-28 16:05:00,9.634,9.722,9.586,9.586,550000.0
2006-02-28 16:06:00,9.57,9.682,9.531,9.676,350000.0
2006-02-28 16:07:00,9.622,9.715,9.611,9.611,500000.0
2006-02-28 16:08:00,9.601,9.741,9.601,9.644,550000.0
2006-02-28 16:09:00,9.588,9.702,9.58,9.702,350000.0
2006-02-28 16:10:00,9.674,9.699,9.587,9.699,500000.0
2006-02-28 16:11:00,9.572,9.703,9.544,9.544,500000.0
2006-02-28 16:12:00,9.627,9.674,9.608,9.624,350000.0
2006-02-28 16:13:00,9.614,9.72,9.614,9.72,450000.0
2006-02-28 16:14:00,9.689,9.689,9.533,9.599,500000.0
2006-02-28 16:15:00,9.69,9.699,9.566,9.566,350000.0
2006-02-28 16:16:00,9.636,9.711,9.592,9.668,550000.0
2006-02-28 16:17:00,9.676,9.716,9.589,9.589,350000.0
2006-02-28 16:18:00,9.719,9.724,9.589,9.673,400000.0
2006-02-28 16:19:00,9.667,9.725,9.594,9.594,300000.0
2006-02-28 16:20:00,9.715,9.741,9.601,9.601,550000.0
2006-02-28 16:21:00,9.604,9.694,9.552,9.669,500000.0
2006-02-28 16:22:00,9.664,9.674,9.578,9.628,450000.0
2006-02-28 16:23:00,9.596,9.728,9.596,9.602,400000.0
2006-02-28 16:24:00,9.672,9.72,9.575,9.713,550000.0
2006-02-28 16:25:00,9.694,9.726,9.662,9.706,350000.0
2006-02-28 16:26:00,9.654,9.678,9.551,9.553,550000.0
2006-02-28 16:27:00,9.714,9.732,9.621,9.621,300000.0
2006-02-28 16:28:00,9.658,9.716,9.623,9.641,400000.0
2006-02-28 16:29:00,9.662,9.677,9.576,9.621,400000.0
2006-02-28 16:30:00,9.598,9.69,9.563,9.654,550000.0
2006-02-28 16:31:00,9.61,9.688,9.572,9.618,400000.0
2006-02-28 16:32:00,9.657,9.697,9.581,9.598,500000.0
2006-02-28 16:33:00,9.599,9.694,9.577,9.618,350000.0
2006-02-28 16:34:00,9.655,9.7,9.601,9.7,350000.0
2006-02-28 16:35:00,9.626,9.747,9.603,9.639,500000.0
2006-02-28 16:36:00,9.71,9.713,9.623,9.631,500000.0
2006-02-28 16:37:00,9.718,9.718,9.622,9.628,500000.0
2006-02-28 16:38:00,9.555,9.68,9.555,9.562,450000.0
2006-02-28 16:39:00,9.62,9.692,9.603,9.692,500000.0
2006-02-28 16:40:00,9.595,9.698,9.548,9.698,550000.0
2006-02-28 16:41:00,9.585,9.682,9.585,9.597,350000.0
2006-02-28 16:42:00,9.6,9.713,9.596,9.711,500000.0
2006-02-28 16:43:00,9.579,9.696,9.579,9.62,350000.0
2006-02-28 16:45:00,9.563,9.651,9.563,9.603,400000.0
2006-02-28 16:46:00,9.579,9.638,9.56,9.625,350000.0
2006-02-28 16:47:00,9.558,9.665,9.524,9.568,600000.0
2006-02-28 16:48:00,9.645,9.699,9.591,9.629,500000.0
2006-02-28 16:49:00,9.643,9.67,9.541,9.541,450000.0
2006-02-28 16:50:00,9.601,9.652,9.552,9.62,400000.0
2006-02-28 16:51:00,9.688,9.695,9.55,9.55,400000.0
2006-02-28 16:52:00,9.579,9.672,9.565,9.672,450000.0
2006-02-28 16:53:00,9.583,9.639,9.526,9.571,350000.0
2006-02-28 16:54:00,9.578,9.719,9.566,9.566,450000.0
2006-02-28 16:55:00,9.636,9.643,9.527,9.567,550000.0
2006-02-28 16:56:00,9.562,9.675,9.528,9.534,400000.0
2006-02-28 16:57:00,9.537,9.642,9.537,9.538,300000.0
2006-02-28 16:58:00,9.54,9.637,9.538,9.603,500000.0
2006-02-28 16:59:00,9.57,9.663,9.558,9.569,400000.0
2006-02-28 17:00:00,9.654,9.654,9.529,9.529,350000.0
2006-02-28 17:01:00,9.576,9.674,9.553,9.564,500000.0
2006-02-28 17:02:00,9.571,9.677,9.571,9.598,400000.0
2006-02-28 17:03:00,9.557,9.63,9.518,9.587,500000.0
2006-02-28 17:04:00,9.554,9.639,9.522,9.581,350000.0
2006-02-28 17:05:00,9.643,9.643,9.517,9.603,400000.0
2006-02-28 17:06:00,9.64,9.64,9.483,9.587,350000.0
2006-02-28 17:07:00,9.601,9.632,9.515,9.568,500000.0
2006-02-28 17:08:00,9.489,9.633,9.489,9.552,500000.0
2006-02-28 17:09:00,9.593,9.622,9.492,9.54,350000.0
2006-02-28 17:10:00,9.604,9.654,9.542,9.62,350000.0
2006-02-28 17:11:00,9.655,9.655,9.512,9.532,400000.0
2006-02-28 17:12:00,9.612,9.654,9.565,9.574,400000.0
2006-02-28 17:13:00,9.626,9.676,9.542,9.663,450000.0
2006-02-28 17:14:00,9.586,9.645,9.531,9.636,550000.0
2006-02-28 17:15:00,9.545,9.643,9.521,9.588,350000.0
2006-02-28 17:16:00,9.65,9.65,9.52,9.607,450000.0
2006-02-28 17:17:00,9.659,9.659,9.517,9.569,550000.0
2006-02-28 17:18:00,9.61,9.653,9.557,9.653,350000.0
2006-02-28 17:19:00,9.546,9.66,9.546,9.639,450000.0
2006-02-28 17:20:00,9.624,9.679,9.549,9.563,350000.0
2006-02-28 17:21:00,9.584,9.669,9.527,9.615,400000.0
2006-02-28 17:22:00,9.544,9.699,9.538,9.629,350000.0
2006-02-28 17:23:00,9.562,9.647,9.545,9.64,550000.0
2006-02-28 17:24:00,9.654,9.661,9.572,9.582,350000.0
2006-02-28 17:25:00,9.653,9.673,9.571,9.673,400000.0
2006-02-28 17:26:00,9.543,9.661,9.535,9.631,450000.0
2006-02-28 17:27:00,9.675,9.695,9.589,9.664,400000.0
2006-02-28 17:28:00,9.638,9.719,9.566,9.571,550000.0
2006-02-28 17:29:00,9.577,9.687,9.577,9.687,500000.0
2006-02-28 17:30:00,9.566,9.697,9.566,9.695,450000.0
2006-02-28 17:31:00,9.654,9.703,9.595,9.668,600000.0
2006-02-28 17:32:00,9.579,9.695,9.574,9.642,400000.0
2006-02-28 17:33:00,9.631,9.656,9.539,9.656,400000.0
2006-02-28 17:34:00,9.656,9.71,9.572,9.69,450000.0
2006-02-28 17:35:00,9.625,9.694,9.561,9.619,500000.0
2006-02-28 17:36:00,9.638,9.685,9.537,9.685,450000.0
2006-02-28 17:37:00,9.687,9.687,9.541,9.633,550000.0
2006-02-28 17:38:00,9.603,9.649,9.557,9.596,400000.0
2006-02-28 17:39:00,9.663,9.681,9.579,9.597,350000.0
2006-02-28 17:40:00,9.609,9.711,9.609,9.678,500000.0
2006-02-28 17:41:00,9.654,9.659,9.599,9.659,250000.0
2006-02-28 17:42:00,9.585,9.742,9.585,9.662,500000.0
2006-02-28 17:43:00,9.675,9.692,9.538,9.569,400000.0
2006-02-28 17:44:00,9.669,9.722,9.596,9.659,450000.0
2006-02-28 17:45:00,9.593,9.705,9.59,9.613,550000.0
2006-02-28 17:46:00,9.635,9.654,9.587,9.611,350000.0
2006-02-28 17:47:00,9.665,9.684,9.563,9.614,400000.0
2006-02-28 17:49:00,9.658,9.7,9.614,9.664,350000.0
2006-02-28 17:50:00,9.677,9.703,9.599,9.599,550000.0
2006-02-28 17:51:00,9.638,9.716,9.583,9.618,550000.0
2006-02-28 17:52:00,9.672,9.741,9.585,9.585,350000.0
2006-02-28 17:53:00,9.646,9.738,9.626,9.633,500000.0
2006-02-28 17:54:00,9.626,9.707,9.577,9.707,350000.0
2006-02-28 17:55:00,9.612,9.7,9.595,9.664,350000.0
2006-02-28 17:56:00,9.579,9.732,9.579,9.632,400000.0
2006-02-28 17:57:00,9.682,9.699,9.627,9.666,400000.0
2006-02-28 17:58:00,9.665,9.682,9.598,9.64,450000.0
2006-02-28 17:59:00,9.585,9.698,9.572,9.698,350000.0
2006-02-28 18:00:00,9.603,9.713,9.603,9.688,350000.0
2006-02-28 18:01:00,9.662,9.719,9.576,9.643,450000.0
2006-02-28 18:02:00,9.61,9.718,9.61,9.693,500000.0
2006-02-28 18:03:00,9.665,9.688,9.631,9.669,350000.0
2006-02-28 18:04:00,9.708,9.71,9.565,9.632,400000.0
2006-02-28 18:05:00,9.641,9.719,9.55,9.704,550000.0
2006-02-28 18:06:00,9.658,9.697,9.573,9.573,450000.0
2006-02-28 18:07:00,9.72,9.72,9.59,9.705,400000.0
2006-02-28 18:08:00,9.627,9.645,9.627,9.645,100000.0
2006-02-28 18:09:00,9.673,9.673,9.534,9.605,500000.0
2006-02-28 18:10:00,9.538,9.687,9.538,9.671,400000.0
2006-02-28 18:11:00,9.616,9.751,9.592,9.716,450000.0
2006-02-28 18:12:00,9.668,9.756,9.639,9.682,550000.0
2006-02-28 18:13:00,9.669,9.756,9.638,9.756,400000.0
2006-02-28 18:14:00,9.641,9.747,9.641,9.729,400000.0
2006-02-28 18:15:00,9.701,9.744,9.625,9.739,500000.0
2006-02-28 18:16:00,9.644,9.753,9.615,9.615,400000.0
2006-02-28 18:17:00,9.65,9.711,9.612,9.667,450000.0
2006-02-28 18:18:00,9.667,9.702,9.574,9.574,500000.0
2006-02-28 18:19:00,9.682,9.704,9.643,9.696,300000.0
2006-02-28 18:20:00,9.652,9.744,9.596,9.689,400000.0
2006-02-28 18:21:00,9.646,9.715,9.6,9.7,550000.0
2006-02-28 18:22:00,9.613,9.7,9.613,9.641,400000.0
2006-02-28 18:23:00,9.728,9.744,9.669,9.744,400000.0
2006-02-28 18:24:00,9.716,9.724,9.612,9.724,400000.0
2006-02-28 18:25:00,9.664,9.728,9.612,9.646,500000.0
2006-02-28 18:26:00,9.663,9.739,9.627,9.735,550000.0
2006-02-28 18:27:00,9.674,9.76,9.621,9.69,500000.0
2006-02-28 18:28:00,9.715,9.715,9.593,9.702,350000.0
2006-02-28 18:29:00,9.682,9.773,9.669,9.773,350000.0
2006-02-28 18:30:00,9.741,9.772,9.651,9.719,450000.0
2006-02-28 18:31:00,9.727,9.744,9.639,9.719,350000.0
2006-02-28 18:32:00,9.691,9.769,9.651,9.701,450000.0
2006-02-28 18:33:00,9.719,9.753,9.635,9.65,450000.0
2006-02-28 18:34:00,9.754,9.793,9.663,9.757,400000.0
2006-02-28 18:35:00,9.699,9.786,9.699,9.704,350000.0
2006-02-28 18:36:00,9.709,9.775,9.652,9.735,550000.0
2006-02-28 18:37:00,9.691,9.768,9.667,9.734,500000.0
2006-02-28 18:38:00,9.739,9.74,9.634,9.706,450000.0
2006-02-28 18:39:00,9.751,9.769,9.674,9.735,400000.0
2006-02-28 18:40:00,9.725,9.748,9.635,9.684,250000.0
2006-02-28 18:41:00,9.652,9.719,9.638,9.701,500000.0
2006-02-28 18:42:00,9.67,9.725,9.609,9.64,550000.0
2006-02-28 18:43:00,9.703,9.764,9.642,9.764,400000.0
2006-02-28 18:44:00,9.739,9.769,9.656,9.692,500000.0
2006-02-28 18:45:00,9.666,9.813,9.666,9.754,350000.0
2006-02-28 18:46:00,9.651,9.765,9.631,9.765,350000.0
2006-02-28 18:47:00,9.631,9.766,9.631,9.745,400000.0
2006-02-28 18:48:00,9.678,9.807,9.678,9.687,250000.0
2006-02-28 18:49:00,9.646,9.724,9.639,9.67,350000.0
2006-02-28 18:50:00,9.783,9.783,9.644,9.729,550000.0
2006-02-28 18:51:00,9.739,9.769,9.67,9.683,450000.0
2006-02-28 18:52:00,9.725,9.799,9.672,9.794,550000.0
2006-02-28 18:53:00,9.754,9.8,9.724,9.771,450000.0
2006-02-28 18:54:00,9.647,9.734,9.631,9.67,400000.0
2006-02-28 18:55:00,9.66,9.771,9.636,9.727,350000.0
2006-02-28 18:56:00,9.685,9.701,9.685,9.701,100000.0
2006-02-28 18:57:00,9.78,9.78,9.627,9.757,450000.0
2006-02-28 18:58:00,9.78,9.785,9.704,9.759,350000.0
2006-02-28 18:59:00,9.702,9.738,9.702,9.712,450000.0
2006-02-28 19:00:00,9.688,9.763,9.636,9.755,350000.0
2006-02-28 19:01:00,9.663,9.743,9.644,9.7,500000.0
2006-02-28 19:02:00,9.668,9.724,9.628,9.723,400000.0
2006-02-28 19:03:00,9.721,9.721,9.625,9.633,350000.0
2006-02-28 19:04:00,9.703,9.757,9.664,9.664,300000.0
2006-02-28 19:05:00,9.662,9.727,9.631,9.631,250000.0
2006-02-28 19:06:00,9.728,9.764,9.635,9.764,400000.0
2006-02-28 19:07:00,9.703,9.728,9.63,9.664,400000.0
2006-02-28 19:08:00,9.671,9.784,9.671,9.672,350000.0
2006-02-28 19:09:00,9.632,9.78,9.632,9.709,500000.0
2006-02-28 19:10:00,9.612,9.744,9.612,9.72,400000.0
2006-02-28 19:11:00,9.746,9.759,9.611,9.756,500000.0
2006-02-28 19:12:00,9.69,9.798,9.69,9.758,350000.0
2006-02-28 19:13:00,9.678,9.779,9.653,9.653,350000.0
2006-02-28 19:14:00,9.676,9.768,9.64,9.747,400000.0
2006-02-28 19:15:00,9.687,9.779,9.687,9.779,500000.0
2006-02-28 19:16:00,9.774,9.774,9.699,9.733,350000.0
2006-02-28 19:17:00,9.784,9.823,9.696,9.737,400000.0
2006-02-28 19:18:00,9.656,9.782,9.656,9.735,350000.0
2006-02-28 19:19:00,9.759,9.782,9.667,9.782,400000.0
2006-02-28 19:20:00,9.741,9.789,9.695,9.709,300000.0
2006-02-28 19:21:00,9.762,9.762,9.683,9.736,250000.0
2006-02-28 19:23:00,9.758,9.785,9.651,9.659,500000.0
2006-02-28 19:24:00,9.675,9.761,9.672,9.672,350000.0
2006-02-28 19:25:00,9.746,9.746,9.655,9.706,400000.0
2006-02-28 19:26:00,9.691,9.802,9.683,9.683,400000.0
2006-02-28 19:28:00,9.641,9.769,9.641,9.769,250000.0
2006-02-28 19:29:00,9.774,9.774,9.684,9.692,350000.0
2006-02-28 19:30:00,9.771,9.771,9.624,9.651,650000.0
2006-02-28 19:31:00,9.736,9.736,9.637,9.676,350000.0
2006-02-28 19:32:00,9.683,9.779,9.67,9.779,600000.0
2006-02-28 19:33:00,9.749,9.749,9.576,9.602,400000.0
2006-02-28 19:34:00,9.692,9.773,9.692,9.754,450000.0
2006-02-28 19:35:00,9.756,9.756,9.681,9.744,350000.0
2006-02-28 19:36:00,9.741,9.774,9.658,9.726,400000.0
2006-02-28 19:37:00,9.73,9.739,9.669,9.738,300000.0
2006-02-28 19:38:00,9.681,9.765,9.681,9.745,250000.0
2006-02-28 19:39:00,9.773,9.781,9.641,9.657,400000.0
2006-02-28 19:40:00,9.699,9.71,9.628,9.628,300000.0
2006-02-28 19:41:00,9.623,9.777,9.604,9.62,550000.0
2006-02-28 19:42:00,9.679,9.75,9.631,9.699,500000.0
2006-02-28 19:43:00,9.698,9.802,9.698,9.761,400000.0
2006-02-28 19:44:00,9.721,9.766,9.705,9.705,300000.0
2006-02-28 19:45:00,9.679,9.769,9.656,9.755,400000.0
2006-02-28 19:46:00,9.749,9.75,9.671,9.726,300000.0
2006-02-28 19:47:00,9.729,9.729,9.644,9.644,300000.0
2006-02-28 19:48:00,9.715,9.757,9.624,9.728,350000.0
2006-02-28 19:49:00,9.755,9.755,9.615,9.658,400000.0
2006-02-28 19:50:00,9.71,9.749,9.644,9.749,150000.0
2006-02-28 19:51:00,9.747,9.766,9.624,9.66,350000.0
2006-02-28 19:52:00,9.778,9.834,9.664,9.696,600000.0
2006-02-28 19:53:00,9.769,9.779,9.657,9.762,500000.0
2006-02-28 19:54:00,9.766,9.766,9.625,9.718,400000.0
2006-02-28 19:55:00,9.645,9.756,9.642,9.681,600000.0
2006-02-28 19:56:00,9.709,9.792,9.658,9.697,450000.0
2006-02-28 19:57:00,9.633,9.768,9.633,9.706,650000.0
2006-02-28 19:58:00,9.683,9.728,9.605,9.7,350000.0
2006-02-28 19:59:00,9.628,9.772,9.628,9.688,400000.0
2006-02-28 20:00:00,9.708,9.725,9.61,9.682,300000.0
2006-02-28 20:01:00,9.757,9.799,9.69,9.731,400000.0
2006-02-28 20:02:00,9.745,9.764,9.677,9.741,350000.0
2006-02-28 20:04:00,9.648,9.739,9.612,9.637,450000.0
2006-02-28 20:05:00,9.643,9.757,9.61,9.757,800000.0
2006-02-28 20:06:00,9.698,9.755,9.633,9.755,300000.0
2006-02-28 20:07:00,9.738,9.761,9.636,9.68,500000.0
2006-02-28 20:08:00,9.742,9.76,9.686,9.686,350000.0
2006-02-28 20:09:00,9.752,9.752,9.636,9.666,500000.0
2006-02-28 20:10:00,9.704,9.734,9.637,9.725,350000.0
2006-02-28 20:11:00,9.724,9.724,9.595,9.6,550000.0
2006-02-28 20:12:00,9.71,9.747,9.644,9.693,250000.0
2006-02-28 20:13:00,9.661,9.75,9.636,9.687,350000.0
2006-02-28 20:14:00,9.683,9.761,9.623,9.726,400000.0
2006-02-28 20:15:00,9.726,9.741,9.636,9.736,550000.0
2006-02-28 20:16:00,9.644,9.765,9.639,9.639,500000.0
2006-02-28 20:17:00,9.737,9.772,9.659,9.659,450000.0
2006-02-28 20:18:00,9.685,9.743,9.651,9.735,350000.0
2006-02-28 20:19:00,9.746,9.783,9.671,9.72,550000.0
2006-02-28 20:20:00,9.787,9.802,9.636,9.738,1050000.0
2006-02-28 20:21:00,9.701,9.799,9.669,9.708,450000.0
2006-02-28 20:22:00,9.798,9.819,9.664,9.675,500000.0
2006-02-28 20:23:00,9.71,9.783,9.651,9.783,750000.0
2006-02-28 20:24:00,9.662,9.747,9.646,9.729,400000.0
2006-02-28 20:25:00,9.662,9.811,9.644,9.721,800000.0
2006-02-28 20:27:00,9.705,9.745,9.652,9.714,350000.0
2006-02-28 20:29:00,9.715,9.715,9.623,9.712,350000.0
2006-02-28 20:30:00,9.726,9.796,9.641,9.641,500000.0
2006-02-28 20:31:00,9.674,9.705,9.627,9.7,400000.0
2006-02-28 20:32:00,9.683,9.766,9.646,9.731,550000.0
2006-02-28 20:38:00,9.706,9.721,9.615,9.671,600000.0
2006-02-28 20:40:00,9.77,9.77,9.64,9.673,350000.0
2006-02-28 20:49:00,9.713,9.713,9.614,9.653,200000.0
2006-02-28 21:06:00,9.744,9.747,9.656,9.686,350000.0
2006-02-28 21:11:00,9.671,9.737,9.634,9.664,450000.0
2006-02-28 21:12:00,9.694,9.709,9.611,9.611,250000.0
2006-02-28 21:16:00,9.671,9.724,9.671,9.677,200000.0
2006-02-28 21:17:00,9.674,9.674,9.67,9.67,150000.0
2006-02-28 21:19:00,9.592,9.684,9.564,9.669,350000.0
2006-02-28 21:21:00,9.689,9.732,9.605,9.732,450000.0
2006-02-28 21:23:00,9.594,9.701,9.594,9.701,200000.0
2006-02-28 21:27:00,9.667,9.692,9.603,9.621,500000.0
2006-02-28 21:28:00,9.655,9.734,9.625,9.734,300000.0
2006-02-28 21:29:00,9.721,9.747,9.622,9.747,200000.0
2006-02-28 21:33:00,9.622,9.781,9.622,9.671,600000.0
2006-02-28 21:36:00,9.755,9.782,9.631,9.631,500000.0
2006-02-28 21:40:00,9.731,9.731,9.615,9.654,400000.0
2006-02-28 21:43:00,9.613,9.711,9.611,9.665,200000.0
2006-02-28 21:45:00,9.646,9.773,9.646,9.676,200000.0
2006-02-28 21:46:00,9.665,9.735,9.619,9.665,400000.0
2006-02-28 21:59:00,9.703,9.703,9.604,9.643,200000.0
2006-02-28 22:07:00,9.698,9.728,9.614,9.654,450000.0
2006-02-28 22:11:00,9.717,9.717,9.632,9.665,200000.0
2006-02-28 22:13:00,9.669,9.719,9.644,9.719,400000.0
2006-02-28 22:25:00,9.6,9.712,9.6,9.712,350000.0
2006-02-28 22:29:00,9.707,9.729,9.647,9.712,450000.0
2006-02-28 22:31:00,9.668,9.684,9.632,9.634,500000.0
2006-02-28 22:32:00,9.65,9.727,9.65,9.705,250000.0
2006-02-28 22:35:00,9.716,9.716,9.632,9.664,200000.0
2006-02-28 22:39:00,9.723,9.723,9.639,9.673,200000.0
2006-02-28 22:45:00,9.713,9.713,9.614,9.653,200000.0
2006-02-28 22:46:00,9.646,9.742,9.646,9.742,150000.0
2006-02-28 23:05:00,9.651,9.789,9.651,9.685,350000.0
2006-02-28 23:06:00,9.725,9.736,9.66,9.694,300000.0
2006-02-28 23:09:00,9.703,9.703,9.701,9.701,100000.0
2006-02-28 23:12:00,9.766,9.766,9.664,9.664,150000.0
2006-02-28 23:16:00,9.703,9.703,9.701,9.701,100000.0
2006-02-28 23:20:00,9.763,9.763,9.723,9.723,300000.0
2006-02-28 23:21:00,9.703,9.703,9.701,9.701,100000.0
2006-02-28 23:27:00,9.757,9.757,9.662,9.708,400000.0
2006-02-28 23:31:00,9.705,9.705,9.604,9.644,200000.0
2006-02-28 23:42:00,9.652,9.727,9.645,9.727,400000.0
2006-03-01 00:00:00,9.73,9.85,9.69,9.73,300000.0
2006-03-01 00:01:00,9.755,9.755,9.69,9.7,300000.0
2006-03-01 00:19:00,9.705,9.705,9.605,9.644,200000.0
2006-03-01 00:21:00,9.683,9.683,9.681,9.681,100000.0
2006-03-01 00:31:00,9.711,9.732,9.628,9.658,300000.0
2006-03-01 00:32:00,9.657,9.7,9.657,9.7,100000.0
2006-03-01 00:38:00,9.7,9.711,9.7,9.711,100000.0
2006-03-01 00:40:00,9.683,9.694,9.603,9.686,250000.0
2006-03-01 00:41:00,9.624,9.701,9.624,9.655,250000.0
2006-03-01 00:43:00,9.689,9.716,9.587,9.64,400000.0
2006-03-01 00:44:00,9.646,9.73,9.646,9.73,100000.0
2006-03-01 00:46:00,9.712,9.721,9.615,9.615,350000.0
2006-03-01 00:51:00,9.725,9.725,9.641,9.673,200000.0
2006-03-01 00:58:00,9.714,9.714,9.614,9.654,200000.0
2006-03-01 00:59:00,9.718,9.718,9.704,9.716,200000.0
2006-03-01 01:08:00,9.715,9.715,9.615,9.654,200000.0
2006-03-01 01:10:00,9.656,9.718,9.6,9.718,500000.0
2006-03-01 01:14:00,9.73,9.74,9.638,9.653,450000.0
2006-03-01 01:16:00,9.644,9.715,9.64,9.7,250000.0
2006-03-01 01:18:00,9.648,9.721,9.648,9.721,100000.0
2006-03-01 01:21:00,9.707,9.759,9.664,9.664,300000.0
2006-03-01 01:27:00,9.776,9.814,9.659,9.75,450000.0
2006-03-01 01:29:00,9.703,9.703,9.701,9.701,100000.0
2006-03-01 01:37:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 01:53:00,9.737,9.737,9.653,9.685,200000.0
2006-03-01 01:56:00,9.724,9.724,9.619,9.656,200000.0
2006-03-01 02:01:00,9.704,9.704,9.604,9.643,200000.0
2006-03-01 02:19:00,9.687,9.736,9.626,9.626,400000.0
2006-03-01 02:23:00,9.743,9.743,9.704,9.704,300000.0
2006-03-01 02:30:00,9.618,9.735,9.618,9.735,100000.0
2006-03-01 02:33:00,9.623,9.709,9.611,9.699,250000.0
2006-03-01 02:37:00,9.633,9.711,9.619,9.704,250000.0
2006-03-01 02:39:00,9.703,9.703,9.625,9.625,100000.0
2006-03-01 02:49:00,9.705,9.705,9.622,9.654,200000.0
2006-03-01 02:54:00,9.695,9.695,9.595,9.634,200000.0
2006-03-01 03:00:00,9.718,9.718,9.603,9.65,250000.0
2006-03-01 03:01:00,9.712,9.712,9.599,9.599,100000.0
2006-03-01 03:04:00,9.714,9.714,9.565,9.646,300000.0
2006-03-01 03:05:00,9.65,9.657,9.586,9.586,150000.0
2006-03-01 03:17:00,9.58,9.621,9.58,9.621,100000.0
2006-03-01 03:18:00,9.686,9.768,9.653,9.683,400000.0
2006-03-01 03:19:00,9.626,9.759,9.626,9.731,500000.0
2006-03-01 03:22:00,9.625,9.759,9.584,9.651,300000.0
2006-03-01 03:39:00,9.573,9.71,9.573,9.71,350000.0
2006-03-01 03:40:00,9.677,9.699,9.637,9.666,600000.0
2006-03-01 03:45:00,9.645,9.655,9.583,9.655,250000.0
2006-03-01 03:46:00,9.716,9.716,9.587,9.587,450000.0
2006-03-01 03:47:00,9.725,9.725,9.607,9.671,200000.0
2006-03-01 03:51:00,9.669,9.669,9.55,9.591,300000.0
2006-03-01 03:55:00,9.664,9.666,9.567,9.606,250000.0
2006-03-01 03:56:00,9.695,9.71,9.695,9.71,100000.0
2006-03-01 04:00:00,9.693,9.726,9.585,9.666,650000.0
2006-03-01 04:03:00,9.685,9.685,9.601,9.635,200000.0
2006-03-01 04:07:00,9.675,9.675,9.575,9.615,200000.0
2006-03-01 04:08:00,9.675,9.675,9.675,9.675,50000.0
2006-03-01 04:15:00,9.655,9.655,9.595,9.649,150000.0
2006-03-01 04:22:00,9.677,9.677,9.592,9.625,200000.0
2006-03-01 04:23:00,9.656,9.656,9.656,9.656,50000.0
2006-03-01 04:25:00,9.597,9.706,9.562,9.592,450000.0
2006-03-01 04:33:00,9.678,9.678,9.584,9.674,350000.0
2006-03-01 04:41:00,9.683,9.683,9.6,9.633,200000.0
2006-03-01 04:45:00,9.687,9.687,9.652,9.674,250000.0
2006-03-01 04:50:00,9.607,9.673,9.539,9.641,500000.0
2006-03-01 04:51:00,9.689,9.71,9.603,9.612,500000.0
2006-03-01 04:52:00,9.646,9.708,9.582,9.67,500000.0
2006-03-01 05:12:00,9.553,9.683,9.541,9.683,700000.0
2006-03-01 05:13:00,9.586,9.702,9.577,9.625,550000.0
2006-03-01 05:14:00,9.67,9.745,9.598,9.734,550000.0
2006-03-01 05:15:00,9.635,9.724,9.613,9.724,250000.0
2006-03-01 05:18:00,9.645,9.737,9.645,9.693,350000.0
2006-03-01 05:19:00,9.712,9.731,9.588,9.704,300000.0
2006-03-01 05:20:00,9.664,9.696,9.605,9.605,200000.0
2006-03-01 05:21:00,9.676,9.702,9.589,9.589,300000.0
2006-03-01 05:29:00,9.722,9.722,9.623,9.646,500000.0
2006-03-01 05:30:00,9.655,9.715,9.638,9.703,450000.0
2006-03-01 05:33:00,9.71,9.713,9.605,9.612,500000.0
2006-03-01 05:34:00,9.665,9.748,9.61,9.68,600000.0
2006-03-01 05:35:00,9.683,9.729,9.624,9.624,250000.0
2006-03-01 05:40:00,9.688,9.688,9.61,9.617,400000.0
2006-03-01 05:42:00,9.697,9.697,9.601,9.619,400000.0
2006-03-01 05:43:00,9.69,9.699,9.59,9.59,400000.0
2006-03-01 05:45:00,9.631,9.726,9.621,9.691,350000.0
2006-03-01 05:46:00,9.669,9.714,9.598,9.671,550000.0
2006-03-01 05:47:00,9.625,9.768,9.625,9.7,400000.0
2006-03-01 05:48:00,9.692,9.739,9.602,9.739,350000.0
2006-03-01 05:49:00,9.726,9.726,9.633,9.633,300000.0
2006-03-01 05:51:00,9.691,9.722,9.653,9.702,450000.0
2006-03-01 05:56:00,9.708,9.708,9.604,9.681,350000.0
2006-03-01 05:58:00,9.684,9.684,9.584,9.623,200000.0
2006-03-01 06:00:00,9.696,9.751,9.68,9.712,350000.0
2006-03-01 06:02:00,9.637,9.762,9.626,9.632,450000.0
2006-03-01 06:04:00,9.724,9.724,9.568,9.631,600000.0
2006-03-01 06:05:00,9.666,9.732,9.593,9.593,350000.0
2006-03-01 06:07:00,9.698,9.729,9.635,9.694,400000.0
2006-03-01 06:08:00,9.699,9.731,9.591,9.7,450000.0
2006-03-01 06:09:00,9.683,9.683,9.6,9.655,250000.0
2006-03-01 06:10:00,9.699,9.709,9.611,9.646,300000.0
2006-03-01 06:12:00,9.649,9.649,9.644,9.644,100000.0
2006-03-01 06:13:00,9.698,9.707,9.635,9.664,350000.0
2006-03-01 06:14:00,9.64,9.691,9.64,9.64,250000.0
2006-03-01 06:16:00,9.636,9.685,9.607,9.672,300000.0
2006-03-01 06:18:00,9.701,9.701,9.651,9.651,150000.0
2006-03-01 06:19:00,9.686,9.727,9.604,9.693,300000.0
2006-03-01 06:20:00,9.679,9.725,9.625,9.725,350000.0
2006-03-01 06:21:00,9.679,9.743,9.598,9.602,550000.0
2006-03-01 06:22:00,9.634,9.73,9.62,9.691,250000.0
2006-03-01 06:23:00,9.696,9.737,9.661,9.671,300000.0
2006-03-01 06:24:00,9.624,9.69,9.594,9.69,250000.0
2006-03-01 06:25:00,9.69,9.738,9.616,9.616,350000.0
2006-03-01 06:26:00,9.7,9.707,9.603,9.603,700000.0
2006-03-01 06:27:00,9.737,9.799,9.645,9.73,700000.0
2006-03-01 06:28:00,9.71,9.741,9.634,9.634,500000.0
2006-03-01 06:29:00,9.646,9.73,9.636,9.685,350000.0
2006-03-01 06:30:00,9.67,9.678,9.574,9.649,550000.0
2006-03-01 06:31:00,9.706,9.764,9.618,9.663,650000.0
2006-03-01 06:33:00,9.624,9.726,9.624,9.726,350000.0
2006-03-01 06:35:00,9.721,9.723,9.721,9.723,100000.0
2006-03-01 06:37:00,9.769,9.769,9.613,9.739,550000.0
2006-03-01 06:38:00,9.665,9.768,9.633,9.729,500000.0
2006-03-01 06:39:00,9.734,9.734,9.727,9.727,200000.0
2006-03-01 06:41:00,9.743,9.743,9.704,9.704,300000.0
2006-03-01 06:45:00,9.739,9.739,9.622,9.622,200000.0
2006-03-01 06:46:00,9.714,9.714,9.585,9.585,350000.0
2006-03-01 06:53:00,9.651,9.691,9.634,9.634,300000.0
2006-03-01 06:56:00,9.685,9.711,9.59,9.677,500000.0
2006-03-01 06:57:00,9.678,9.732,9.619,9.732,400000.0
2006-03-01 06:58:00,9.638,9.714,9.612,9.699,600000.0
2006-03-01 06:59:00,9.71,9.728,9.608,9.728,300000.0
2006-03-01 07:00:00,9.687,9.706,9.687,9.696,150000.0
2006-03-01 07:01:00,9.657,9.721,9.626,9.721,250000.0
2006-03-01 07:02:00,9.675,9.756,9.675,9.756,100000.0
2006-03-01 07:07:00,9.715,9.715,9.626,9.65,400000.0
2006-03-01 07:08:00,9.642,9.77,9.642,9.696,400000.0
2006-03-01 07:13:00,9.669,9.709,9.62,9.62,200000.0
2006-03-01 07:14:00,9.679,9.732,9.678,9.703,350000.0
2006-03-01 07:16:00,9.657,9.776,9.616,9.631,400000.0
2006-03-01 07:17:00,9.645,9.731,9.629,9.708,450000.0
2006-03-01 07:26:00,9.695,9.71,9.654,9.71,150000.0
2006-03-01 07:27:00,9.683,9.683,9.647,9.647,100000.0
2006-03-01 07:28:00,9.713,9.713,9.609,9.689,150000.0
2006-03-01 07:30:00,9.703,9.718,9.562,9.718,700000.0
2006-03-01 07:39:00,9.696,9.708,9.614,9.708,350000.0
2006-03-01 07:45:00,9.603,9.718,9.603,9.604,750000.0
2006-03-01 07:46:00,9.699,9.728,9.658,9.706,450000.0
2006-03-01 07:51:00,9.64,9.732,9.628,9.726,600000.0
2006-03-01 07:52:00,9.746,9.746,9.629,9.629,150000.0
2006-03-01 07:53:00,9.637,9.719,9.637,9.719,200000.0
2006-03-01 07:54:00,9.723,9.723,9.627,9.638,450000.0
2006-03-01 07:56:00,9.652,9.652,9.599,9.599,100000.0
2006-03-01 07:59:00,9.602,9.691,9.602,9.691,350000.0
2006-03-01 08:01:00,9.642,9.727,9.602,9.602,350000.0
2006-03-01 08:04:00,9.634,9.736,9.601,9.601,300000.0
2006-03-01 08:05:00,9.647,9.812,9.645,9.688,550000.0
2006-03-01 08:09:00,9.637,9.698,9.579,9.63,500000.0
2006-03-01 08:11:00,9.699,9.706,9.605,9.696,300000.0
2006-03-01 08:12:00,9.743,9.743,9.644,9.644,100000.0
2006-03-01 08:13:00,9.706,9.706,9.584,9.614,400000.0
2006-03-01 08:15:00,9.626,9.747,9.626,9.649,500000.0
2006-03-01 08:16:00,9.646,9.705,9.638,9.68,250000.0
2006-03-01 08:22:00,9.607,9.71,9.606,9.624,350000.0
2006-03-01 08:23:00,9.649,9.78,9.649,9.747,300000.0
2006-03-01 08:24:00,9.723,9.723,9.587,9.587,400000.0
2006-03-01 08:26:00,9.713,9.718,9.611,9.718,500000.0
2006-03-01 08:40:00,9.69,9.749,9.66,9.707,250000.0
2006-03-01 08:42:00,9.734,9.734,9.606,9.69,450000.0
2006-03-01 08:50:00,9.597,9.735,9.597,9.681,300000.0
2006-03-01 08:53:00,9.718,9.737,9.651,9.718,400000.0
2006-03-01 09:01:00,9.679,9.679,9.624,9.624,100000.0
2006-03-01 09:02:00,9.638,9.77,9.638,9.655,550000.0
2006-03-01 09:03:00,9.64,9.728,9.597,9.597,450000.0
2006-03-01 09:04:00,9.696,9.737,9.592,9.737,400000.0
2006-03-01 09:05:00,9.67,9.708,9.589,9.702,400000.0
2006-03-01 09:07:00,9.742,9.777,9.596,9.702,750000.0
2006-03-01 09:08:00,9.693,9.745,9.599,9.659,550000.0
2006-03-01 09:10:00,9.721,9.729,9.609,9.729,350000.0
2006-03-01 09:14:00,9.73,9.786,9.666,9.666,500000.0
2006-03-01 09:15:00,9.671,9.749,9.645,9.706,350000.0
2006-03-01 09:17:00,9.733,9.747,9.615,9.712,550000.0
2006-03-01 09:18:00,9.696,9.709,9.606,9.674,400000.0
2006-03-01 09:19:00,9.735,9.741,9.632,9.738,450000.0
2006-03-01 09:21:00,9.671,9.733,9.634,9.733,550000.0
2006-03-01 09:25:00,9.746,9.764,9.663,9.677,350000.0
2006-03-01 09:31:00,9.725,9.725,9.653,9.702,400000.0
2006-03-01 09:32:00,9.696,9.743,9.642,9.743,250000.0
2006-03-01 09:34:00,9.709,9.745,9.61,9.71,300000.0
2006-03-01 09:35:00,9.609,9.737,9.609,9.737,350000.0
2006-03-01 09:37:00,9.714,9.759,9.626,9.72,400000.0
2006-03-01 09:41:00,9.69,9.719,9.623,9.623,350000.0
2006-03-01 09:42:00,9.711,9.724,9.631,9.648,400000.0
2006-03-01 09:43:00,9.732,9.732,9.606,9.706,550000.0
2006-03-01 09:44:00,9.649,9.759,9.607,9.677,350000.0
2006-03-01 09:46:00,9.669,9.745,9.618,9.681,400000.0
2006-03-01 09:47:00,9.651,9.771,9.651,9.724,300000.0
2006-03-01 09:48:00,9.737,9.737,9.585,9.645,450000.0
2006-03-01 09:49:00,9.69,9.751,9.603,9.658,350000.0
2006-03-01 09:51:00,9.714,9.714,9.611,9.634,350000.0
2006-03-01 09:52:00,9.749,9.749,9.63,9.719,400000.0
2006-03-01 09:54:00,9.738,9.738,9.598,9.704,350000.0
2006-03-01 09:58:00,9.632,9.716,9.62,9.671,400000.0
2006-03-01 09:59:00,9.656,9.755,9.624,9.733,450000.0
2006-03-01 10:06:00,9.637,9.733,9.564,9.733,450000.0
2006-03-01 10:07:00,9.695,9.708,9.601,9.638,400000.0
2006-03-01 10:13:00,9.685,9.765,9.597,9.642,900000.0
2006-03-01 10:14:00,9.632,9.719,9.631,9.693,450000.0
2006-03-01 10:17:00,9.667,9.683,9.61,9.621,400000.0
2006-03-01 10:18:00,9.586,9.744,9.586,9.743,450000.0
2006-03-01 10:19:00,9.669,9.764,9.631,9.704,400000.0
2006-03-01 10:20:00,9.652,9.709,9.605,9.617,550000.0
2006-03-01 10:21:00,9.712,9.762,9.701,9.728,400000.0
2006-03-01 10:22:00,9.601,9.716,9.601,9.659,400000.0
2006-03-01 10:23:00,9.736,9.817,9.659,9.749,450000.0
2006-03-01 10:24:00,9.758,9.764,9.619,9.764,900000.0
2006-03-01 10:27:00,9.719,9.76,9.631,9.76,450000.0
2006-03-01 10:28:00,9.754,9.754,9.608,9.662,350000.0
2006-03-01 10:31:00,9.635,9.73,9.635,9.689,350000.0
2006-03-01 10:32:00,9.707,9.751,9.64,9.741,700000.0
2006-03-01 10:35:00,9.655,9.794,9.641,9.713,400000.0
2006-03-01 10:36:00,9.69,9.804,9.672,9.687,500000.0
2006-03-01 10:37:00,9.766,9.766,9.626,9.679,400000.0
2006-03-01 10:42:00,9.742,9.799,9.665,9.749,750000.0
2006-03-01 10:46:00,9.756,9.809,9.704,9.802,400000.0
2006-03-01 10:49:00,9.791,9.791,9.658,9.668,600000.0
2006-03-01 10:51:00,9.777,9.822,9.687,9.786,550000.0
2006-03-01 10:52:00,9.75,9.795,9.64,9.749,950000.0
2006-03-01 10:53:00,9.73,9.768,9.636,9.692,500000.0
2006-03-01 10:54:00,9.75,9.76,9.649,9.756,400000.0
2006-03-01 10:55:00,9.746,9.785,9.653,9.74,800000.0
2006-03-01 10:56:00,9.727,9.789,9.648,9.783,400000.0
2006-03-01 10:57:00,9.756,9.795,9.687,9.769,450000.0
2006-03-01 10:58:00,9.681,9.789,9.646,9.717,350000.0
2006-03-01 10:59:00,9.752,9.752,9.616,9.616,450000.0
2006-03-01 11:03:00,9.702,9.786,9.637,9.695,550000.0
2006-03-01 11:04:00,9.781,9.781,9.673,9.774,400000.0
2006-03-01 11:08:00,9.667,9.772,9.634,9.772,350000.0
2006-03-01 11:09:00,9.782,9.782,9.671,9.763,500000.0
2006-03-01 11:11:00,9.769,9.802,9.672,9.768,350000.0
2006-03-01 11:12:00,9.784,9.837,9.712,9.775,550000.0
2006-03-01 11:14:00,9.704,9.792,9.669,9.792,400000.0
2006-03-01 11:15:00,9.696,9.83,9.682,9.709,400000.0
2006-03-01 11:17:00,9.78,9.789,9.675,9.789,350000.0
2006-03-01 11:18:00,9.698,9.756,9.692,9.728,350000.0
2006-03-01 11:21:00,9.785,9.785,9.647,9.754,450000.0
2006-03-01 11:22:00,9.786,9.807,9.659,9.66,400000.0
2006-03-01 11:23:00,9.653,9.788,9.653,9.676,500000.0
2006-03-01 11:24:00,9.737,9.825,9.674,9.771,550000.0
2006-03-01 11:25:00,9.682,9.786,9.677,9.68,550000.0
2006-03-01 11:26:00,9.772,9.8,9.682,9.792,400000.0
2006-03-01 11:27:00,9.663,9.781,9.663,9.781,500000.0
2006-03-01 11:28:00,9.683,9.779,9.664,9.751,350000.0
2006-03-01 11:29:00,9.684,9.767,9.66,9.697,500000.0
2006-03-01 11:30:00,9.78,9.78,9.656,9.656,500000.0
2006-03-01 11:31:00,9.748,9.779,9.668,9.735,350000.0
2006-03-01 11:32:00,9.746,9.786,9.672,9.672,450000.0
2006-03-01 11:33:00,9.636,9.756,9.614,9.71,350000.0
2006-03-01 11:35:00,9.743,9.768,9.646,9.705,450000.0
2006-03-01 11:37:00,9.679,9.771,9.618,9.735,400000.0
2006-03-01 11:38:00,9.726,9.739,9.64,9.739,400000.0
2006-03-01 11:40:00,9.693,9.779,9.659,9.726,400000.0
2006-03-01 11:41:00,9.653,9.723,9.641,9.689,350000.0
2006-03-01 11:42:00,9.669,9.767,9.669,9.749,350000.0
2006-03-01 11:46:00,9.723,9.759,9.637,9.662,400000.0
2006-03-01 11:49:00,9.722,9.774,9.653,9.711,350000.0
2006-03-01 11:50:00,9.719,9.764,9.651,9.764,350000.0
2006-03-01 11:51:00,9.603,9.723,9.603,9.723,450000.0
2006-03-01 11:55:00,9.723,9.779,9.659,9.773,350000.0
2006-03-01 11:56:00,9.703,9.764,9.689,9.692,350000.0
2006-03-01 11:57:00,9.735,9.735,9.61,9.706,450000.0
2006-03-01 12:00:00,9.706,9.706,9.611,9.611,350000.0
2006-03-01 12:01:00,9.753,9.82,9.682,9.698,500000.0
2006-03-01 12:02:00,9.736,9.74,9.626,9.628,400000.0
2006-03-01 12:05:00,9.732,9.767,9.637,9.683,350000.0
2006-03-01 12:08:00,9.758,9.777,9.646,9.777,450000.0
2006-03-01 12:09:00,9.67,9.736,9.656,9.699,350000.0
2006-03-01 12:13:00,9.75,9.787,9.679,9.747,400000.0
2006-03-01 12:16:00,9.697,9.761,9.644,9.697,400000.0
2006-03-01 12:26:00,9.762,9.778,9.658,9.709,450000.0
2006-03-01 12:27:00,9.758,9.789,9.675,9.77,550000.0
2006-03-01 12:28:00,9.761,9.783,9.648,9.711,500000.0
2006-03-01 12:29:00,9.761,9.794,9.648,9.658,500000.0
2006-03-01 12:33:00,9.786,9.786,9.655,9.655,250000.0
2006-03-01 12:42:00,9.649,9.771,9.642,9.749,550000.0
2006-03-01 12:48:00,9.697,9.796,9.677,9.778,550000.0
2006-03-01 12:49:00,9.728,9.81,9.657,9.68,450000.0
2006-03-01 12:51:00,9.664,9.785,9.653,9.782,500000.0
2006-03-01 12:53:00,9.648,9.753,9.63,9.753,500000.0
2006-03-01 12:56:00,9.768,9.801,9.682,9.693,450000.0
2006-03-01 12:57:00,9.738,9.78,9.653,9.653,400000.0
2006-03-01 12:58:00,9.683,9.768,9.624,9.655,400000.0
2006-03-01 12:59:00,9.707,9.75,9.638,9.734,450000.0
2006-03-01 13:03:00,9.675,9.744,9.623,9.623,450000.0
2006-03-01 13:06:00,9.748,9.748,9.602,9.708,450000.0
2006-03-01 13:08:00,9.681,9.775,9.643,9.643,400000.0
2006-03-01 13:10:00,9.736,9.841,9.676,9.688,500000.0
2006-03-01 13:11:00,9.675,9.802,9.675,9.737,400000.0
2006-03-01 13:12:00,9.748,9.753,9.653,9.653,550000.0
2006-03-01 13:15:00,9.686,9.75,9.628,9.707,400000.0
2006-03-01 13:18:00,9.583,9.724,9.583,9.724,400000.0
2006-03-01 13:21:00,9.624,9.705,9.617,9.618,350000.0
2006-03-01 13:23:00,9.688,9.774,9.654,9.659,350000.0
2006-03-01 13:24:00,9.763,9.81,9.695,9.717,450000.0
2006-03-01 13:25:00,9.772,9.783,9.706,9.78,350000.0
2006-03-01 13:26:00,9.687,9.782,9.635,9.691,550000.0
2006-03-01 13:27:00,9.664,9.763,9.658,9.746,500000.0
2006-03-01 13:36:00,9.704,9.812,9.656,9.74,450000.0
2006-03-01 13:37:00,9.646,9.732,9.632,9.732,350000.0
2006-03-01 13:38:00,9.701,9.775,9.639,9.775,400000.0
2006-03-01 13:39:00,9.751,9.782,9.672,9.751,500000.0
2006-03-01 13:40:00,9.769,9.803,9.671,9.789,350000.0
2006-03-01 13:41:00,9.677,9.791,9.663,9.791,400000.0
2006-03-01 13:42:00,9.787,9.787,9.692,9.776,350000.0
2006-03-01 13:43:00,9.801,9.825,9.679,9.783,500000.0
2006-03-01 13:44:00,9.699,9.777,9.667,9.716,350000.0
2006-03-01 13:45:00,9.687,9.789,9.647,9.775,400000.0
2006-03-01 13:46:00,9.735,9.813,9.703,9.748,450000.0
2006-03-01 13:47:00,9.77,9.842,9.708,9.753,400000.0
2006-03-01 13:49:00,9.684,9.819,9.684,9.79,350000.0
2006-03-01 13:50:00,9.729,9.752,9.683,9.693,450000.0
2006-03-01 13:52:00,9.81,9.81,9.687,9.782,350000.0
2006-03-01 13:53:00,9.722,9.806,9.682,9.722,450000.0
2006-03-01 13:55:00,9.753,9.795,9.71,9.744,350000.0
2006-03-01 13:58:00,9.656,9.792,9.656,9.792,350000.0
2006-03-01 13:59:00,9.787,9.787,9.717,9.781,250000.0
2006-03-01 14:00:00,9.753,9.788,9.669,9.714,350000.0
2006-03-01 14:01:00,9.734,9.785,9.672,9.785,400000.0
2006-03-01 14:02:00,9.793,9.799,9.679,9.749,350000.0
2006-03-01 14:03:00,9.771,9.778,9.705,9.762,350000.0
2006-03-01 14:04:00,9.685,9.8,9.685,9.8,350000.0
2006-03-01 14:06:00,9.79,9.811,9.677,9.767,350000.0
2006-03-01 14:07:00,9.762,9.797,9.676,9.767,400000.0
2006-03-01 14:12:00,9.787,9.791,9.74,9.791,450000.0
2006-03-01 14:13:00,9.742,9.742,9.631,9.666,350000.0
2006-03-01 14:22:00,9.755,9.795,9.65,9.795,450000.0
2006-03-01 14:25:00,9.716,9.782,9.696,9.696,350000.0
2006-03-01 14:26:00,9.7,9.773,9.645,9.705,350000.0
2006-03-01 14:27:00,9.716,9.762,9.625,9.762,400000.0
2006-03-01 14:28:00,9.731,9.735,9.632,9.69,400000.0
2006-03-01 14:29:00,9.69,9.744,9.613,9.737,350000.0
2006-03-01 14:30:00,9.693,9.752,9.641,9.641,550000.0
2006-03-01 14:31:00,9.692,9.788,9.67,9.749,400000.0
2006-03-01 14:32:00,9.722,9.755,9.646,9.674,500000.0
2006-03-01 14:35:00,9.735,9.755,9.686,9.686,350000.0
2006-03-01 14:36:00,9.74,9.763,9.651,9.763,400000.0
2006-03-01 14:37:00,9.698,9.808,9.669,9.78,550000.0
2006-03-01 14:38:00,9.73,9.777,9.687,9.741,400000.0
2006-03-01 14:39:00,9.765,9.818,9.66,9.679,500000.0
2006-03-01 14:40:00,9.694,9.718,9.632,9.671,400000.0
2006-03-01 14:41:00,9.654,9.739,9.649,9.739,550000.0
2006-03-01 14:42:00,9.665,9.768,9.651,9.75,400000.0
2006-03-01 14:43:00,9.743,9.781,9.634,9.781,500000.0
2006-03-01 14:44:00,9.682,9.769,9.665,9.753,450000.0
2006-03-01 14:47:00,9.741,9.783,9.655,9.769,350000.0
2006-03-01 14:50:00,9.704,9.784,9.64,9.64,400000.0
2006-03-01 14:51:00,9.768,9.779,9.674,9.736,350000.0
2006-03-01 14:52:00,9.788,9.788,9.688,9.707,450000.0
2006-03-01 14:57:00,9.77,9.776,9.679,9.771,450000.0
2006-03-01 15:00:00,9.663,9.804,9.663,9.7,450000.0
2006-03-01 15:03:00,9.755,9.773,9.623,9.773,500000.0
2006-03-01 15:06:00,9.752,9.769,9.739,9.739,400000.0
2006-03-01 15:07:00,9.666,9.806,9.661,9.762,350000.0
2006-03-01 15:08:00,9.656,9.784,9.65,9.733,500000.0
2006-03-01 15:11:00,9.69,9.759,9.635,9.664,500000.0
2006-03-01 15:14:00,9.765,9.765,9.678,9.708,250000.0
2006-03-01 15:19:00,9.731,9.783,9.693,9.746,450000.0
2006-03-01 15:20:00,9.703,9.773,9.676,9.773,400000.0
2006-03-01 15:21:00,9.734,9.779,9.661,9.779,250000.0
2006-03-01 15:22:00,9.747,9.785,9.708,9.75,450000.0
2006-03-01 15:23:00,9.685,9.76,9.685,9.76,400000.0
2006-03-01 15:24:00,9.761,9.772,9.669,9.769,350000.0
2006-03-01 15:25:00,9.791,9.791,9.691,9.754,350000.0
2006-03-01 15:26:00,9.694,9.806,9.694,9.705,550000.0
2006-03-01 15:27:00,9.7,9.809,9.685,9.71,350000.0
2006-03-01 15:28:00,9.691,9.797,9.691,9.754,350000.0
2006-03-01 15:29:00,9.765,9.771,9.65,9.65,500000.0
2006-03-01 15:30:00,9.736,9.756,9.632,9.681,450000.0
2006-03-01 15:31:00,9.685,9.774,9.647,9.679,500000.0
2006-03-01 15:32:00,9.69,9.75,9.644,9.749,450000.0
2006-03-01 15:33:00,9.732,9.747,9.648,9.747,400000.0
2006-03-01 15:34:00,9.653,9.798,9.653,9.658,400000.0
2006-03-01 15:35:00,9.729,9.799,9.705,9.755,400000.0
2006-03-01 15:36:00,9.785,9.824,9.716,9.824,550000.0
2006-03-01 15:37:00,9.765,9.765,9.652,9.747,400000.0
2006-03-01 15:38:00,9.733,9.815,9.716,9.716,450000.0
2006-03-01 15:39:00,9.697,9.769,9.658,9.661,450000.0
2006-03-01 15:40:00,9.672,9.78,9.665,9.667,450000.0
2006-03-01 15:41:00,9.631,9.756,9.631,9.728,400000.0
2006-03-01 15:42:00,9.759,9.759,9.644,9.666,350000.0
2006-03-01 15:43:00,9.688,9.744,9.636,9.636,450000.0
2006-03-01 15:44:00,9.751,9.77,9.667,9.755,350000.0
2006-03-01 15:45:00,9.754,9.754,9.64,9.736,450000.0
2006-03-01 15:46:00,9.629,9.734,9.607,9.632,400000.0
2006-03-01 15:47:00,9.724,9.782,9.636,9.638,550000.0
2006-03-01 15:48:00,9.649,9.715,9.622,9.638,350000.0
2006-03-01 15:49:00,9.703,9.749,9.678,9.741,350000.0
2006-03-01 15:50:00,9.652,9.748,9.603,9.741,550000.0
2006-03-01 15:51:00,9.701,9.711,9.571,9.583,350000.0
2006-03-01 15:52:00,9.595,9.703,9.563,9.563,350000.0
2006-03-01 15:53:00,9.675,9.743,9.604,9.71,500000.0
2006-03-01 15:54:00,9.735,9.748,9.68,9.748,450000.0
2006-03-01 15:55:00,9.61,9.757,9.61,9.711,500000.0
2006-03-01 15:56:00,9.577,9.725,9.577,9.678,450000.0
2006-03-01 15:57:00,9.677,9.715,9.632,9.674,450000.0
2006-03-01 15:58:00,9.662,9.76,9.629,9.76,500000.0
2006-03-01 15:59:00,9.774,9.774,9.668,9.697,450000.0
2006-03-01 16:00:00,9.729,9.729,9.611,9.701,500000.0
2006-03-01 16:01:00,9.774,9.786,9.673,9.673,400000.0
2006-03-01 16:02:00,9.659,9.782,9.632,9.714,550000.0
2006-03-01 16:03:00,9.769,9.769,9.62,9.703,450000.0
2006-03-01 16:04:00,9.648,9.783,9.648,9.736,550000.0
2006-03-01 16:05:00,9.699,9.772,9.666,9.745,350000.0
2006-03-01 16:06:00,9.664,9.772,9.631,9.726,350000.0
2006-03-01 16:07:00,9.674,9.801,9.666,9.666,500000.0
2006-03-01 16:08:00,9.652,9.777,9.652,9.671,550000.0
2006-03-01 16:09:00,9.634,9.74,9.618,9.74,350000.0
2006-03-01 16:10:00,9.705,9.731,9.594,9.731,500000.0
2006-03-01 16:11:00,9.628,9.78,9.619,9.619,500000.0
2006-03-01 16:12:00,9.676,9.74,9.668,9.691,350000.0
2006-03-01 16:13:00,9.692,9.778,9.692,9.778,450000.0
2006-03-01 16:14:00,9.787,9.787,9.67,9.716,500000.0
2006-03-01 16:15:00,9.758,9.758,9.605,9.618,350000.0
2006-03-01 16:16:00,9.707,9.781,9.661,9.732,550000.0
2006-03-01 16:17:00,9.725,9.763,9.638,9.638,350000.0
2006-03-01 16:18:00,9.768,9.768,9.624,9.72,400000.0
2006-03-01 16:19:00,9.617,9.761,9.617,9.761,400000.0
2006-03-01 16:20:00,9.759,9.759,9.593,9.629,550000.0
2006-03-01 16:21:00,9.674,9.77,9.633,9.737,500000.0
2006-03-01 16:22:00,9.738,9.74,9.651,9.692,450000.0
2006-03-01 16:23:00,9.655,9.789,9.655,9.665,400000.0
2006-03-01 16:24:00,9.727,9.774,9.639,9.769,550000.0
2006-03-01 16:25:00,9.75,9.788,9.722,9.788,350000.0
2006-03-01 16:26:00,9.736,9.771,9.627,9.627,550000.0
2006-03-01 16:27:00,9.685,9.759,9.661,9.751,450000.0
2006-03-01 16:28:00,9.734,9.778,9.694,9.774,400000.0
2006-03-01 16:29:00,9.75,9.826,9.658,9.658,450000.0
2006-03-01 16:31:00,9.679,9.748,9.641,9.684,400000.0
2006-03-01 16:32:00,9.732,9.778,9.674,9.727,350000.0
2006-03-01 16:33:00,9.644,9.741,9.639,9.671,350000.0
2006-03-01 16:34:00,9.715,9.776,9.674,9.776,350000.0
2006-03-01 16:35:00,9.671,9.756,9.599,9.664,500000.0
2006-03-01 16:36:00,9.784,9.791,9.699,9.709,500000.0
2006-03-01 16:37:00,9.799,9.807,9.713,9.715,500000.0
2006-03-01 16:38:00,9.652,9.836,9.652,9.689,450000.0
2006-03-01 16:39:00,9.715,9.795,9.713,9.795,500000.0
2006-03-01 16:40:00,9.749,9.77,9.655,9.655,500000.0
2006-03-01 16:41:00,9.672,9.784,9.672,9.698,350000.0
2006-03-01 16:42:00,9.699,9.809,9.691,9.809,500000.0
2006-03-01 16:43:00,9.689,9.817,9.689,9.724,350000.0
2006-03-01 16:44:00,9.806,9.806,9.69,9.69,400000.0
2006-03-01 16:45:00,9.696,9.771,9.696,9.729,400000.0
2006-03-01 16:46:00,9.706,9.756,9.696,9.755,350000.0
2006-03-01 16:47:00,9.69,9.837,9.665,9.707,600000.0
2006-03-01 16:48:00,9.765,9.792,9.653,9.721,500000.0
2006-03-01 16:49:00,9.751,9.795,9.666,9.666,450000.0
2006-03-01 16:50:00,9.78,9.78,9.669,9.712,550000.0
2006-03-01 16:51:00,9.783,9.805,9.681,9.681,400000.0
2006-03-01 16:52:00,9.696,9.785,9.677,9.785,450000.0
2006-03-01 16:53:00,9.678,9.774,9.648,9.692,350000.0
2006-03-01 16:54:00,9.687,9.768,9.642,9.649,450000.0
2006-03-01 16:55:00,9.755,9.783,9.671,9.707,550000.0
2006-03-01 16:56:00,9.691,9.797,9.656,9.664,400000.0
2006-03-01 16:57:00,9.753,9.781,9.643,9.681,550000.0
2006-03-01 16:58:00,9.683,9.811,9.68,9.739,500000.0
2006-03-01 16:59:00,9.696,9.786,9.675,9.685,400000.0
2006-03-01 17:00:00,9.752,9.779,9.647,9.647,350000.0
2006-03-01 17:01:00,9.686,9.808,9.67,9.7,500000.0
2006-03-01 17:02:00,9.696,9.762,9.676,9.715,400000.0
2006-03-01 17:03:00,9.68,9.785,9.66,9.733,500000.0
2006-03-01 17:04:00,9.7,9.787,9.671,9.734,350000.0
2006-03-01 17:05:00,9.782,9.782,9.623,9.731,400000.0
2006-03-01 17:06:00,9.799,9.799,9.639,9.742,350000.0
2006-03-01 17:07:00,9.755,9.792,9.645,9.695,500000.0
2006-03-01 17:08:00,9.653,9.795,9.653,9.724,500000.0
2006-03-01 17:09:00,9.769,9.791,9.655,9.682,500000.0
2006-03-01 17:10:00,9.757,9.796,9.706,9.761,350000.0
2006-03-01 17:11:00,9.772,9.772,9.615,9.642,400000.0
2006-03-01 17:12:00,9.745,9.802,9.7,9.7,400000.0
2006-03-01 17:13:00,9.74,9.772,9.659,9.772,450000.0
2006-03-01 17:14:00,9.718,9.777,9.653,9.738,550000.0
2006-03-01 17:15:00,9.668,9.77,9.632,9.702,350000.0
2006-03-01 17:16:00,9.758,9.758,9.629,9.713,450000.0
2006-03-01 17:17:00,9.742,9.758,9.658,9.658,400000.0
2006-03-01 17:18:00,9.73,9.772,9.691,9.772,350000.0
2006-03-01 17:19:00,9.661,9.784,9.661,9.763,450000.0
2006-03-01 17:20:00,9.732,9.789,9.646,9.665,350000.0
2006-03-01 17:21:00,9.77,9.784,9.651,9.75,350000.0
2006-03-01 17:22:00,9.783,9.784,9.646,9.704,500000.0
2006-03-01 17:25:00,9.759,9.791,9.684,9.791,400000.0
2006-03-01 17:26:00,9.677,9.791,9.677,9.744,450000.0
2006-03-01 17:27:00,9.767,9.793,9.686,9.763,400000.0
2006-03-01 17:28:00,9.736,9.823,9.671,9.671,550000.0
2006-03-01 17:29:00,9.715,9.838,9.715,9.802,500000.0
2006-03-01 17:30:00,9.648,9.777,9.648,9.777,450000.0
2006-03-01 17:31:00,9.76,9.842,9.706,9.775,600000.0
2006-03-01 17:32:00,9.703,9.817,9.691,9.768,400000.0
2006-03-01 17:33:00,9.752,9.776,9.666,9.776,400000.0
2006-03-01 17:34:00,9.771,9.801,9.668,9.798,450000.0
2006-03-01 17:35:00,9.741,9.785,9.681,9.748,500000.0
2006-03-01 17:36:00,9.771,9.807,9.675,9.791,450000.0
2006-03-01 17:37:00,9.8,9.807,9.694,9.764,550000.0
2006-03-01 17:38:00,9.726,9.776,9.676,9.723,400000.0
2006-03-01 17:39:00,9.786,9.793,9.701,9.714,350000.0
2006-03-01 17:40:00,9.71,9.793,9.71,9.79,500000.0
2006-03-01 17:41:00,9.78,9.885,9.741,9.78,450000.0
2006-03-01 17:42:00,9.698,9.83,9.698,9.794,500000.0
2006-03-01 17:43:00,9.813,9.819,9.67,9.705,400000.0
2006-03-01 17:44:00,9.786,9.79,9.69,9.765,450000.0
2006-03-01 17:45:00,9.72,9.844,9.72,9.743,550000.0
2006-03-01 17:46:00,9.793,9.814,9.704,9.814,500000.0
2006-03-01 17:47:00,9.777,9.798,9.659,9.721,400000.0
2006-03-01 17:48:00,9.792,9.821,9.692,9.821,400000.0
2006-03-01 17:49:00,9.788,9.834,9.742,9.793,350000.0
2006-03-01 17:50:00,9.799,9.818,9.704,9.704,550000.0
2006-03-01 17:51:00,9.717,9.754,9.628,9.693,550000.0
2006-03-01 17:52:00,9.768,9.829,9.672,9.672,350000.0
2006-03-01 17:53:00,9.764,9.801,9.724,9.724,500000.0
2006-03-01 17:54:00,9.738,9.815,9.714,9.815,350000.0
2006-03-01 17:55:00,9.707,9.805,9.696,9.764,350000.0
2006-03-01 17:56:00,9.646,9.798,9.646,9.724,400000.0
2006-03-01 17:57:00,9.779,9.78,9.695,9.747,400000.0
2006-03-01 17:58:00,9.76,9.779,9.703,9.739,450000.0
2006-03-01 17:59:00,9.669,9.799,9.669,9.799,350000.0
2006-03-01 18:01:00,9.767,9.817,9.688,9.739,450000.0
2006-03-01 18:02:00,9.699,9.801,9.699,9.775,500000.0
2006-03-01 18:03:00,9.754,9.781,9.72,9.77,350000.0
2006-03-01 18:04:00,9.818,9.834,9.702,9.754,400000.0
2006-03-01 18:05:00,9.739,9.827,9.667,9.823,550000.0
2006-03-01 18:06:00,9.779,9.833,9.699,9.699,450000.0
2006-03-01 18:07:00,9.823,9.823,9.679,9.816,400000.0
2006-03-01 18:08:00,9.836,9.836,9.707,9.831,400000.0
2006-03-01 18:09:00,9.739,9.825,9.729,9.809,450000.0
2006-03-01 18:10:00,9.737,9.824,9.727,9.756,400000.0
2006-03-01 18:11:00,9.717,9.804,9.67,9.788,450000.0
2006-03-01 18:12:00,9.787,9.787,9.786,9.786,100000.0
2006-03-01 18:13:00,9.731,9.83,9.72,9.83,300000.0
2006-03-01 18:14:00,9.708,9.815,9.708,9.79,400000.0
2006-03-01 18:15:00,9.673,9.834,9.673,9.786,400000.0
2006-03-01 18:16:00,9.702,9.818,9.684,9.691,400000.0
2006-03-01 18:17:00,9.829,9.829,9.758,9.781,300000.0
2006-03-01 18:18:00,9.752,9.765,9.66,9.661,500000.0
2006-03-01 18:20:00,9.696,9.787,9.662,9.769,400000.0
2006-03-01 18:21:00,9.748,9.844,9.727,9.797,550000.0
2006-03-01 18:22:00,9.691,9.793,9.691,9.737,400000.0
2006-03-01 18:23:00,9.831,9.841,9.751,9.829,400000.0
2006-03-01 18:24:00,9.819,9.836,9.733,9.836,400000.0
2006-03-01 18:27:00,9.811,9.811,9.726,9.794,350000.0
2006-03-01 18:28:00,9.8,9.806,9.698,9.806,350000.0
2006-03-01 18:30:00,9.802,9.842,9.693,9.778,450000.0
2006-03-01 18:31:00,9.797,9.797,9.693,9.779,350000.0
2006-03-01 18:33:00,9.791,9.791,9.686,9.698,300000.0
2006-03-01 18:34:00,9.785,9.816,9.708,9.807,400000.0
2006-03-01 18:35:00,9.741,9.812,9.741,9.758,350000.0
2006-03-01 18:36:00,9.682,9.816,9.682,9.78,550000.0
2006-03-01 18:37:00,9.731,9.822,9.726,9.773,500000.0
2006-03-01 18:38:00,9.784,9.786,9.665,9.744,450000.0
2006-03-01 18:40:00,9.702,9.797,9.659,9.728,400000.0
2006-03-01 18:41:00,9.73,9.808,9.71,9.773,500000.0
2006-03-01 18:42:00,9.728,9.791,9.664,9.696,550000.0
2006-03-01 18:43:00,9.73,9.78,9.657,9.78,400000.0
2006-03-01 18:44:00,9.736,9.753,9.633,9.695,500000.0
2006-03-01 18:45:00,9.677,9.811,9.677,9.75,350000.0
2006-03-01 18:47:00,9.629,9.745,9.626,9.745,550000.0
2006-03-01 18:48:00,9.667,9.75,9.667,9.684,350000.0
2006-03-01 18:49:00,9.657,9.753,9.657,9.704,350000.0
2006-03-01 18:51:00,9.75,9.781,9.678,9.686,450000.0
2006-03-01 18:52:00,9.737,9.817,9.691,9.809,550000.0
2006-03-01 18:53:00,9.76,9.783,9.714,9.774,450000.0
2006-03-01 18:54:00,9.774,9.774,9.635,9.721,400000.0
2006-03-01 18:55:00,9.669,9.772,9.651,9.723,350000.0
2006-03-01 18:56:00,9.766,9.766,9.636,9.756,550000.0
2006-03-01 18:57:00,9.782,9.782,9.616,9.726,450000.0
2006-03-01 18:58:00,9.762,9.77,9.689,9.746,350000.0
2006-03-01 18:59:00,9.688,9.759,9.688,9.729,450000.0
2006-03-01 19:01:00,9.694,9.749,9.656,9.711,500000.0
2006-03-01 19:03:00,9.729,9.729,9.647,9.647,350000.0
2006-03-01 19:05:00,9.762,9.769,9.699,9.764,350000.0
2006-03-01 19:06:00,9.742,9.779,9.644,9.779,400000.0
2006-03-01 19:07:00,9.703,9.716,9.616,9.66,400000.0
2006-03-01 19:08:00,9.657,9.754,9.649,9.649,350000.0
2006-03-01 19:10:00,9.652,9.777,9.644,9.73,350000.0
2006-03-01 19:11:00,9.729,9.736,9.64,9.708,400000.0
2006-03-01 19:12:00,9.652,9.76,9.611,9.611,500000.0
2006-03-01 19:13:00,9.662,9.753,9.612,9.735,700000.0
2006-03-01 19:14:00,9.687,9.768,9.649,9.743,850000.0
2006-03-01 19:15:00,9.735,9.793,9.689,9.775,850000.0
2006-03-01 19:17:00,9.723,9.723,9.619,9.655,200000.0
2006-03-01 19:20:00,9.673,9.739,9.658,9.729,350000.0
2006-03-01 19:21:00,9.746,9.746,9.63,9.632,500000.0
2006-03-01 19:23:00,9.739,9.739,9.62,9.62,350000.0
2006-03-01 19:26:00,9.772,9.772,9.655,9.655,350000.0
2006-03-01 19:27:00,9.788,9.788,9.725,9.757,400000.0
2006-03-01 19:28:00,9.765,9.765,9.675,9.675,250000.0
2006-03-01 19:29:00,9.767,9.767,9.648,9.742,400000.0
2006-03-01 19:30:00,9.787,9.791,9.643,9.677,700000.0
2006-03-01 19:31:00,9.667,9.801,9.667,9.722,500000.0
2006-03-01 19:33:00,9.757,9.767,9.679,9.712,300000.0
2006-03-01 19:35:00,9.761,9.761,9.661,9.698,250000.0
2006-03-01 19:36:00,9.773,9.773,9.687,9.687,100000.0
2006-03-01 19:38:00,9.788,9.788,9.665,9.705,250000.0
2006-03-01 19:40:00,9.763,9.763,9.666,9.753,350000.0
2006-03-01 19:42:00,9.736,9.794,9.669,9.794,350000.0
2006-03-01 19:43:00,9.721,9.721,9.656,9.656,100000.0
2006-03-01 19:44:00,9.691,9.839,9.691,9.824,400000.0
2006-03-01 19:45:00,9.794,9.815,9.729,9.787,350000.0
2006-03-01 19:46:00,9.747,9.788,9.669,9.734,400000.0
2006-03-01 19:47:00,9.661,9.785,9.652,9.708,550000.0
2006-03-01 19:48:00,9.739,9.779,9.691,9.773,350000.0
2006-03-01 19:49:00,9.776,9.825,9.706,9.742,350000.0
2006-03-01 19:50:00,9.736,9.794,9.668,9.68,450000.0
2006-03-01 19:51:00,9.74,9.831,9.708,9.808,450000.0
2006-03-01 19:52:00,9.731,9.835,9.707,9.785,750000.0
2006-03-01 19:53:00,9.715,9.778,9.686,9.687,450000.0
2006-03-01 19:54:00,9.759,9.818,9.716,9.766,300000.0
2006-03-01 19:55:00,9.662,9.788,9.648,9.694,950000.0
2006-03-01 19:56:00,9.716,9.805,9.662,9.779,600000.0
2006-03-01 19:57:00,9.649,9.775,9.637,9.733,650000.0
2006-03-01 19:58:00,9.727,9.796,9.672,9.796,400000.0
2006-03-01 19:59:00,9.77,9.77,9.673,9.673,350000.0
2006-03-01 20:00:00,9.735,9.85,9.723,9.761,450000.0
2006-03-01 20:01:00,9.722,9.746,9.649,9.674,500000.0
2006-03-01 20:02:00,9.682,9.769,9.682,9.735,500000.0
2006-03-01 20:03:00,9.737,9.756,9.649,9.736,400000.0
2006-03-01 20:04:00,9.717,9.763,9.696,9.714,400000.0
2006-03-01 20:05:00,9.774,9.812,9.679,9.763,800000.0
2006-03-01 20:06:00,9.771,9.787,9.675,9.77,500000.0
2006-03-01 20:07:00,9.739,9.762,9.654,9.71,450000.0
2006-03-01 20:08:00,9.783,9.791,9.664,9.67,550000.0
2006-03-01 20:09:00,9.739,9.774,9.671,9.699,600000.0
2006-03-01 20:10:00,9.709,9.756,9.632,9.737,800000.0
2006-03-01 20:12:00,9.753,9.785,9.651,9.704,400000.0
2006-03-01 20:13:00,9.745,9.778,9.639,9.639,350000.0
2006-03-01 20:14:00,9.735,9.782,9.703,9.764,250000.0
2006-03-01 20:15:00,9.786,9.786,9.639,9.652,400000.0
2006-03-01 20:16:00,9.693,9.771,9.64,9.64,550000.0
2006-03-01 20:17:00,9.739,9.744,9.637,9.637,400000.0
2006-03-01 20:18:00,9.654,9.758,9.627,9.66,500000.0
2006-03-01 20:19:00,9.761,9.761,9.659,9.659,400000.0
2006-03-01 20:20:00,9.685,9.773,9.643,9.652,750000.0
2006-03-01 20:21:00,9.686,9.779,9.686,9.779,400000.0
2006-03-01 20:22:00,9.722,9.788,9.69,9.784,450000.0
2006-03-01 20:23:00,9.79,9.79,9.65,9.76,700000.0
2006-03-01 20:24:00,9.771,9.771,9.635,9.638,450000.0
2006-03-01 20:25:00,9.743,9.76,9.603,9.632,700000.0
2006-03-01 20:26:00,9.642,9.73,9.628,9.724,500000.0
2006-03-01 20:29:00,9.715,9.715,9.623,9.659,200000.0
2006-03-01 20:30:00,9.693,9.693,9.688,9.688,150000.0
2006-03-01 20:32:00,9.716,9.716,9.632,9.665,200000.0
2006-03-01 20:34:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 20:38:00,9.723,9.741,9.62,9.664,350000.0
2006-03-01 20:40:00,9.683,9.738,9.643,9.728,700000.0
2006-03-01 20:42:00,9.737,9.737,9.653,9.685,200000.0
2006-03-01 20:48:00,9.732,9.764,9.658,9.764,400000.0
2006-03-01 20:51:00,9.708,9.723,9.689,9.723,200000.0
2006-03-01 21:02:00,9.725,9.725,9.641,9.674,200000.0
2006-03-01 21:06:00,9.755,9.758,9.666,9.696,350000.0
2006-03-01 21:11:00,9.668,9.735,9.666,9.713,250000.0
2006-03-01 21:19:00,9.642,9.734,9.62,9.699,350000.0
2006-03-01 21:25:00,9.593,9.728,9.593,9.659,800000.0
2006-03-01 21:26:00,9.695,9.768,9.589,9.742,400000.0
2006-03-01 21:31:00,9.718,9.764,9.629,9.662,250000.0
2006-03-01 21:38:00,9.725,9.725,9.641,9.674,200000.0
2006-03-01 21:40:00,9.627,9.728,9.627,9.673,300000.0
2006-03-01 21:43:00,9.709,9.756,9.634,9.682,300000.0
2006-03-01 21:47:00,9.702,9.702,9.602,9.643,200000.0
2006-03-01 21:58:00,9.717,9.717,9.632,9.665,200000.0
2006-03-01 22:03:00,9.724,9.724,9.559,9.668,500000.0
2006-03-01 22:13:00,9.668,9.719,9.645,9.719,400000.0
2006-03-01 22:17:00,9.708,9.708,9.597,9.65,350000.0
2006-03-01 22:22:00,9.71,9.71,9.615,9.654,250000.0
2006-03-01 22:31:00,9.674,9.678,9.643,9.644,200000.0
2006-03-01 22:33:00,9.64,9.717,9.64,9.717,150000.0
2006-03-01 22:38:00,9.755,9.755,9.611,9.662,400000.0
2006-03-01 22:39:00,9.638,9.768,9.638,9.695,200000.0
2006-03-01 22:46:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 22:59:00,9.711,9.711,9.606,9.645,200000.0
2006-03-01 23:18:00,9.711,9.724,9.625,9.659,350000.0
2006-03-01 23:23:00,9.704,9.704,9.604,9.643,200000.0
2006-03-01 23:30:00,9.725,9.758,9.654,9.73,450000.0
2006-03-01 23:38:00,9.7,9.705,9.617,9.695,500000.0
2006-03-02 00:00:00,9.74,10.24,9.72,10.19,350000.0
2006-03-02 00:03:00,9.665,9.725,9.614,9.649,350000.0
2006-03-02 00:04:00,9.732,9.742,9.646,9.742,350000.0
2006-03-02 00:05:00,9.636,9.756,9.636,9.658,500000.0
2006-03-02 00:07:00,9.714,9.715,9.62,9.657,250000.0
2006-03-02 00:10:00,9.697,9.697,9.697,9.697,100000.0
2006-03-02 00:11:00,9.7,9.704,9.684,9.704,150000.0
2006-03-02 00:18:00,9.716,9.716,9.616,9.654,200000.0
2006-03-02 00:20:00,9.637,9.637,9.635,9.635,100000.0
2006-03-02 00:21:00,9.688,9.74,9.688,9.74,150000.0
2006-03-02 00:25:00,9.632,9.723,9.624,9.723,250000.0
2006-03-02 00:39:00,9.747,9.747,9.663,9.695,200000.0
2006-03-02 00:53:00,9.735,9.735,9.643,9.679,200000.0
2006-03-02 01:07:00,9.723,9.723,9.624,9.663,200000.0
2006-03-02 01:14:00,9.735,9.735,9.643,9.679,200000.0
2006-03-02 01:31:00,9.689,9.76,9.689,9.76,100000.0
2006-03-02 01:35:00,9.717,9.717,9.624,9.703,550000.0
2006-03-02 01:37:00,9.711,9.711,9.607,9.649,300000.0
2006-03-02 01:39:00,9.714,9.724,9.673,9.673,150000.0
2006-03-02 01:51:00,9.618,9.723,9.616,9.654,300000.0
2006-03-02 01:53:00,9.726,9.726,9.641,9.675,200000.0
2006-03-02 01:59:00,9.714,9.714,9.614,9.653,200000.0
2006-03-02 02:02:00,9.642,9.746,9.642,9.725,300000.0
2006-03-02 02:06:00,9.716,9.743,9.621,9.723,700000.0
2006-03-02 02:09:00,9.761,9.761,9.611,9.653,450000.0
2006-03-02 02:11:00,9.669,9.755,9.63,9.755,350000.0
2006-03-02 02:12:00,9.644,9.726,9.644,9.65,200000.0
2006-03-02 02:13:00,9.734,9.734,9.607,9.673,250000.0
2006-03-02 02:14:00,9.72,9.747,9.63,9.709,550000.0
2006-03-02 02:16:00,9.67,9.748,9.629,9.629,400000.0
2006-03-02 02:18:00,9.686,9.726,9.635,9.666,350000.0
2006-03-02 02:19:00,9.746,9.753,9.638,9.638,300000.0
2006-03-02 02:21:00,9.747,9.747,9.676,9.676,150000.0
2006-03-02 02:22:00,9.663,9.705,9.636,9.669,350000.0
2006-03-02 02:23:00,9.754,9.754,9.658,9.707,500000.0
2006-03-02 02:30:00,9.644,9.763,9.644,9.761,450000.0
2006-03-02 02:34:00,9.65,9.749,9.623,9.667,450000.0
2006-03-02 02:35:00,9.667,9.785,9.667,9.688,250000.0
2006-03-02 02:37:00,9.744,9.786,9.666,9.77,600000.0
2006-03-02 02:38:00,9.705,9.754,9.656,9.656,400000.0
2006-03-02 02:39:00,9.736,9.739,9.65,9.739,350000.0
2006-03-02 02:43:00,9.703,9.749,9.62,9.749,350000.0
2006-03-02 02:45:00,9.729,9.729,9.649,9.683,200000.0
2006-03-02 02:47:00,9.724,9.724,9.624,9.663,200000.0
2006-03-02 02:49:00,9.725,9.793,9.648,9.648,450000.0
2006-03-02 02:54:00,9.676,9.759,9.676,9.759,100000.0
2006-03-02 02:55:00,9.647,9.705,9.647,9.696,200000.0
2006-03-02 03:00:00,9.594,9.731,9.594,9.626,450000.0
2006-03-02 03:01:00,9.627,9.719,9.627,9.663,350000.0
2006-03-02 03:02:00,9.607,9.733,9.607,9.641,400000.0
2006-03-02 03:04:00,9.706,9.706,9.622,9.655,200000.0
2006-03-02 03:06:00,9.694,9.694,9.595,9.634,200000.0
2006-03-02 03:09:00,9.683,9.683,9.568,9.63,350000.0
2006-03-02 03:11:00,9.69,9.712,9.63,9.68,500000.0
2006-03-02 03:16:00,9.721,9.733,9.638,9.707,500000.0
2006-03-02 03:17:00,9.658,9.679,9.563,9.679,350000.0
2006-03-02 03:18:00,9.682,9.696,9.576,9.689,350000.0
2006-03-02 03:20:00,9.713,9.731,9.598,9.598,550000.0
2006-03-02 03:22:00,9.671,9.775,9.623,9.662,500000.0
2006-03-02 03:24:00,9.7,9.75,9.647,9.667,300000.0
2006-03-02 03:25:00,9.666,9.667,9.648,9.648,150000.0
2006-03-02 03:26:00,9.64,9.72,9.64,9.72,100000.0
2006-03-02 03:27:00,9.641,9.729,9.641,9.729,400000.0
2006-03-02 03:32:00,9.699,9.737,9.614,9.709,650000.0
2006-03-02 03:33:00,9.716,9.735,9.637,9.683,550000.0
2006-03-02 03:35:00,9.759,9.759,9.645,9.738,400000.0
2006-03-02 03:38:00,9.726,9.726,9.641,9.674,200000.0
2006-03-02 03:40:00,9.706,9.728,9.701,9.701,150000.0
2006-03-02 03:45:00,9.701,9.778,9.647,9.704,300000.0
2006-03-02 03:46:00,9.721,9.721,9.666,9.666,150000.0
2006-03-02 03:49:00,9.712,9.715,9.639,9.707,300000.0
2006-03-02 03:58:00,9.714,9.735,9.622,9.708,600000.0
2006-03-02 04:02:00,9.715,9.715,9.631,9.664,200000.0
2006-03-02 04:04:00,9.705,9.705,9.604,9.644,200000.0
2006-03-02 04:21:00,9.704,9.733,9.629,9.652,450000.0
2006-03-02 04:24:00,9.702,9.702,9.602,9.643,200000.0
2006-03-02 04:26:00,9.602,9.646,9.602,9.646,100000.0
2006-03-02 04:27:00,9.757,9.763,9.757,9.763,100000.0
2006-03-02 04:37:00,9.726,9.726,9.626,9.665,200000.0
2006-03-02 04:39:00,9.649,9.703,9.634,9.703,350000.0
2006-03-02 04:43:00,9.715,9.715,9.623,9.659,200000.0
2006-03-02 04:46:00,9.75,9.75,9.604,9.696,550000.0
2006-03-02 04:47:00,9.717,9.722,9.654,9.684,300000.0
2006-03-02 05:03:00,9.638,9.713,9.628,9.698,250000.0
2006-03-02 05:06:00,9.619,9.711,9.581,9.648,250000.0
2006-03-02 05:07:00,9.697,9.748,9.631,9.658,250000.0
2006-03-02 05:08:00,9.647,9.728,9.647,9.728,300000.0
2006-03-02 05:09:00,9.745,9.745,9.607,9.691,500000.0
2006-03-02 05:10:00,9.692,9.737,9.653,9.695,250000.0
2006-03-02 05:11:00,9.706,9.752,9.642,9.7,500000.0
2006-03-02 05:15:00,9.616,9.73,9.56,9.646,550000.0
2006-03-02 05:16:00,9.68,9.749,9.662,9.749,200000.0
2006-03-02 05:17:00,9.661,9.705,9.584,9.705,650000.0
2006-03-02 05:18:00,9.698,9.733,9.609,9.733,300000.0
2006-03-02 05:19:00,9.739,9.753,9.67,9.701,350000.0
2006-03-02 05:21:00,9.751,9.751,9.638,9.729,650000.0
2006-03-02 05:23:00,9.685,9.687,9.622,9.624,300000.0
2006-03-02 05:24:00,9.652,9.746,9.614,9.71,300000.0
2006-03-02 05:25:00,9.71,9.73,9.586,9.631,500000.0
2006-03-02 05:40:00,9.642,9.75,9.642,9.725,250000.0
2006-03-02 05:41:00,9.72,9.77,9.642,9.642,200000.0
2006-03-02 05:42:00,9.729,9.729,9.666,9.666,450000.0
2006-03-02 05:45:00,9.713,9.713,9.598,9.631,200000.0
2006-03-02 05:51:00,9.675,9.716,9.646,9.698,450000.0
2006-03-02 05:53:00,9.608,9.661,9.608,9.661,100000.0
2006-03-02 05:55:00,9.641,9.688,9.586,9.631,350000.0
2006-03-02 05:58:00,9.694,9.703,9.606,9.64,350000.0
2006-03-02 06:00:00,9.692,9.776,9.63,9.64,350000.0
2006-03-02 06:01:00,9.638,9.718,9.61,9.681,600000.0
2006-03-02 06:02:00,9.68,9.74,9.654,9.727,250000.0
2006-03-02 06:07:00,9.702,9.702,9.602,9.643,200000.0
2006-03-02 06:10:00,9.711,9.714,9.711,9.713,150000.0
2006-03-02 06:11:00,9.714,9.714,9.612,9.708,200000.0
2006-03-02 06:15:00,9.686,9.708,9.596,9.636,650000.0
2006-03-02 06:16:00,9.65,9.742,9.622,9.671,550000.0
2006-03-02 06:17:00,9.605,9.709,9.605,9.709,200000.0
2006-03-02 06:18:00,9.619,9.706,9.619,9.706,400000.0
2006-03-02 06:19:00,9.694,9.701,9.59,9.622,450000.0
2006-03-02 06:27:00,9.707,9.707,9.598,9.629,550000.0
2006-03-02 06:28:00,9.624,9.689,9.573,9.648,450000.0
2006-03-02 06:29:00,9.611,9.687,9.566,9.648,350000.0
2006-03-02 06:33:00,9.598,9.707,9.596,9.69,600000.0
2006-03-02 06:34:00,9.739,9.739,9.615,9.65,350000.0
2006-03-02 06:37:00,9.736,9.738,9.592,9.733,550000.0
2006-03-02 06:38:00,9.62,9.713,9.587,9.711,500000.0
2006-03-02 06:39:00,9.733,9.733,9.64,9.648,400000.0
2006-03-02 06:42:00,9.694,9.712,9.668,9.712,300000.0
2006-03-02 06:54:00,9.745,9.745,9.678,9.693,300000.0
2006-03-02 06:57:00,9.596,9.714,9.596,9.638,350000.0
2006-03-02 06:58:00,9.657,9.722,9.618,9.722,150000.0
2006-03-02 06:59:00,9.644,9.72,9.644,9.698,350000.0
2006-03-02 07:03:00,9.655,9.731,9.655,9.662,250000.0
2006-03-02 07:14:00,9.669,9.734,9.669,9.707,350000.0
2006-03-02 07:20:00,9.712,9.712,9.63,9.711,300000.0
2006-03-02 07:26:00,9.667,9.728,9.61,9.728,150000.0
2006-03-02 07:27:00,9.719,9.74,9.631,9.631,250000.0
2006-03-02 07:30:00,9.618,9.732,9.618,9.674,450000.0
2006-03-02 07:34:00,9.754,9.754,9.656,9.722,350000.0
2006-03-02 07:35:00,9.693,9.727,9.619,9.727,250000.0
2006-03-02 07:37:00,9.604,9.733,9.604,9.701,450000.0
2006-03-02 07:43:00,9.654,9.778,9.628,9.724,450000.0
2006-03-02 07:44:00,9.71,9.723,9.614,9.646,300000.0
2006-03-02 07:46:00,9.7,9.707,9.7,9.707,100000.0
2006-03-02 07:48:00,9.712,9.719,9.64,9.717,200000.0
2006-03-02 07:50:00,9.66,9.742,9.66,9.742,100000.0
2006-03-02 07:52:00,9.762,9.762,9.634,9.689,500000.0
2006-03-02 08:03:00,9.631,9.72,9.631,9.709,450000.0
2006-03-02 08:06:00,9.644,9.711,9.61,9.649,400000.0
2006-03-02 08:08:00,9.669,9.785,9.657,9.66,650000.0
2006-03-02 08:10:00,9.748,9.754,9.664,9.664,250000.0
2006-03-02 08:13:00,9.732,9.732,9.597,9.636,400000.0
2006-03-02 08:14:00,9.635,9.752,9.635,9.715,400000.0
2006-03-02 08:17:00,9.626,9.719,9.625,9.719,650000.0
2006-03-02 08:18:00,9.721,9.772,9.652,9.722,550000.0
2006-03-02 08:26:00,9.747,9.747,9.627,9.731,500000.0
2006-03-02 08:28:00,9.73,9.742,9.637,9.707,450000.0
2006-03-02 08:31:00,9.634,9.715,9.634,9.659,400000.0
2006-03-02 08:34:00,9.667,9.716,9.627,9.648,300000.0
2006-03-02 08:36:00,9.701,9.723,9.612,9.649,500000.0
2006-03-02 08:45:00,9.713,9.713,9.642,9.642,350000.0
2006-03-02 08:47:00,9.707,9.71,9.58,9.646,550000.0
2006-03-02 08:50:00,9.57,9.703,9.57,9.665,300000.0
2006-03-02 08:58:00,9.645,9.731,9.624,9.688,450000.0
2006-03-02 09:04:00,9.716,9.763,9.621,9.747,400000.0
2006-03-02 09:18:00,9.706,9.75,9.63,9.705,400000.0
2006-03-02 09:24:00,9.625,9.72,9.625,9.671,400000.0
2006-03-02 09:26:00,9.716,9.716,9.632,9.665,200000.0
2006-03-02 09:29:00,9.64,9.763,9.64,9.732,300000.0
2006-03-02 09:33:00,9.703,9.755,9.594,9.755,450000.0
2006-03-02 09:35:00,9.656,9.756,9.656,9.756,350000.0
2006-03-02 09:38:00,9.688,9.762,9.638,9.741,450000.0
2006-03-02 09:43:00,9.756,9.761,9.669,9.743,200000.0
2006-03-02 09:44:00,9.666,9.772,9.631,9.684,350000.0
2006-03-02 09:45:00,9.607,9.724,9.607,9.724,100000.0
2006-03-02 09:46:00,9.672,9.672,9.658,9.658,100000.0
2006-03-02 09:50:00,9.684,9.742,9.619,9.619,500000.0
2006-03-02 09:51:00,9.741,9.783,9.669,9.701,350000.0
2006-03-02 09:52:00,9.754,9.754,9.59,9.702,400000.0
2006-03-02 09:53:00,9.613,9.755,9.613,9.635,400000.0
2006-03-02 09:54:00,9.755,9.779,9.64,9.744,350000.0
2006-03-02 09:56:00,9.682,9.78,9.661,9.777,400000.0
2006-03-02 09:58:00,9.673,9.748,9.648,9.71,400000.0
2006-03-02 10:02:00,9.658,9.789,9.658,9.743,350000.0
2006-03-02 10:05:00,9.639,9.762,9.633,9.762,400000.0
2006-03-02 10:07:00,9.722,9.749,9.635,9.671,400000.0
2006-03-02 10:10:00,9.766,9.78,9.662,9.768,550000.0
2006-03-02 10:13:00,9.702,9.793,9.669,9.679,500000.0
2006-03-02 10:17:00,9.711,9.728,9.631,9.655,400000.0
2006-03-02 10:18:00,9.662,9.832,9.662,9.791,450000.0
2006-03-02 10:19:00,9.684,9.785,9.65,9.725,400000.0
2006-03-02 10:21:00,9.74,9.791,9.728,9.765,400000.0
2006-03-02 10:26:00,9.78,9.78,9.667,9.667,350000.0
2006-03-02 10:28:00,9.766,9.766,9.643,9.687,350000.0
2006-03-02 10:29:00,9.765,9.766,9.614,9.737,900000.0
2006-03-02 10:31:00,9.635,9.73,9.635,9.689,350000.0
2006-03-02 10:32:00,9.696,9.746,9.628,9.731,700000.0
2006-03-02 10:35:00,9.653,9.767,9.638,9.701,400000.0
2006-03-02 10:39:00,9.75,9.791,9.635,9.635,650000.0
2006-03-02 10:40:00,9.738,9.749,9.637,9.739,550000.0
2006-03-02 10:43:00,9.743,9.833,9.667,9.667,400000.0
2006-03-02 10:45:00,9.724,9.762,9.619,9.709,350000.0
2006-03-02 10:46:00,9.729,9.77,9.657,9.77,400000.0
2006-03-02 10:47:00,9.726,9.751,9.613,9.613,350000.0
2006-03-02 10:49:00,9.793,9.806,9.676,9.676,600000.0
2006-03-02 10:51:00,9.765,9.819,9.677,9.769,550000.0
2006-03-02 10:52:00,9.722,9.765,9.617,9.738,950000.0
2006-03-02 10:53:00,9.741,9.794,9.659,9.708,500000.0
2006-03-02 10:54:00,9.752,9.752,9.639,9.639,400000.0
2006-03-02 10:57:00,9.736,9.768,9.644,9.751,450000.0
2006-03-02 11:02:00,9.777,9.777,9.632,9.702,400000.0
2006-03-02 11:04:00,9.777,9.777,9.676,9.77,400000.0
2006-03-02 11:05:00,9.632,9.769,9.622,9.668,550000.0
2006-03-02 11:08:00,9.682,9.789,9.658,9.789,350000.0
2006-03-02 11:09:00,9.76,9.76,9.644,9.74,500000.0
2006-03-02 11:11:00,9.763,9.791,9.655,9.75,350000.0
2006-03-02 11:16:00,9.706,9.764,9.695,9.758,500000.0
2006-03-02 11:17:00,9.778,9.781,9.67,9.781,350000.0
2006-03-02 11:20:00,9.749,9.793,9.682,9.714,400000.0
2006-03-02 11:21:00,9.785,9.785,9.647,9.761,450000.0
2006-03-02 11:22:00,9.771,9.778,9.632,9.642,400000.0
2006-03-02 11:23:00,9.672,9.816,9.672,9.686,500000.0
2006-03-02 11:25:00,9.69,9.794,9.681,9.681,550000.0
2006-03-02 11:27:00,9.675,9.785,9.675,9.785,500000.0
2006-03-02 11:31:00,9.771,9.796,9.697,9.754,350000.0
2006-03-02 11:32:00,9.739,9.756,9.667,9.667,450000.0
2006-03-02 11:34:00,9.758,9.758,9.676,9.734,250000.0
2006-03-02 11:35:00,9.756,9.811,9.666,9.74,450000.0
2006-03-02 11:36:00,9.71,9.815,9.665,9.708,550000.0
2006-03-02 11:37:00,9.654,9.743,9.62,9.727,400000.0
2006-03-02 11:38:00,9.704,9.704,9.604,9.704,400000.0
2006-03-02 11:39:00,9.676,9.761,9.638,9.664,350000.0
2006-03-02 11:40:00,9.669,9.742,9.641,9.705,400000.0
2006-03-02 11:41:00,9.65,9.74,9.65,9.689,350000.0
2006-03-02 11:43:00,9.765,9.774,9.668,9.774,350000.0
2006-03-02 11:44:00,9.769,9.769,9.629,9.73,450000.0
2006-03-02 11:46:00,9.73,9.792,9.659,9.673,400000.0
2006-03-02 11:47:00,9.695,9.746,9.595,9.704,500000.0
2006-03-02 11:48:00,9.694,9.74,9.634,9.731,400000.0
2006-03-02 11:49:00,9.735,9.766,9.659,9.701,350000.0
2006-03-02 11:50:00,9.708,9.745,9.634,9.745,350000.0
2006-03-02 11:52:00,9.662,9.775,9.639,9.749,450000.0
2006-03-02 11:53:00,9.585,9.721,9.585,9.633,400000.0
2006-03-02 11:54:00,9.75,9.75,9.615,9.695,550000.0
2006-03-02 11:55:00,9.676,9.753,9.637,9.753,350000.0
2006-03-02 11:56:00,9.698,9.757,9.681,9.683,350000.0
2006-03-02 11:57:00,9.751,9.766,9.662,9.728,450000.0
2006-03-02 11:58:00,9.657,9.756,9.632,9.756,350000.0
2006-03-02 11:59:00,9.741,9.797,9.666,9.705,450000.0
2006-03-02 12:00:00,9.706,9.708,9.611,9.611,350000.0
2006-03-02 12:01:00,9.761,9.804,9.691,9.694,500000.0
2006-03-02 12:02:00,9.751,9.768,9.612,9.612,400000.0
2006-03-02 12:03:00,9.639,9.733,9.634,9.709,550000.0
2006-03-02 12:05:00,9.721,9.757,9.625,9.672,350000.0
2006-03-02 12:06:00,9.741,9.754,9.685,9.754,350000.0
2006-03-02 12:07:00,9.759,9.761,9.62,9.699,450000.0
2006-03-02 12:09:00,9.646,9.75,9.646,9.688,350000.0
2006-03-02 12:11:00,9.687,9.719,9.628,9.649,300000.0
2006-03-02 12:12:00,9.632,9.773,9.632,9.647,350000.0
2006-03-02 12:15:00,9.682,9.755,9.638,9.673,400000.0
2006-03-02 12:21:00,9.715,9.782,9.664,9.739,500000.0
2006-03-02 12:22:00,9.762,9.762,9.65,9.724,400000.0
2006-03-02 12:29:00,9.709,9.736,9.585,9.605,500000.0
2006-03-02 12:32:00,9.599,9.74,9.599,9.641,300000.0
2006-03-02 12:34:00,9.622,9.736,9.622,9.628,450000.0
2006-03-02 12:35:00,9.782,9.791,9.668,9.668,350000.0
2006-03-02 12:36:00,9.758,9.758,9.623,9.734,350000.0
2006-03-02 12:37:00,9.779,9.799,9.692,9.692,500000.0
2006-03-02 12:38:00,9.729,9.755,9.614,9.693,450000.0
2006-03-02 12:39:00,9.743,9.766,9.628,9.729,450000.0
2006-03-02 12:40:00,9.72,9.793,9.656,9.701,450000.0
2006-03-02 12:41:00,9.714,9.747,9.624,9.747,450000.0
2006-03-02 12:43:00,9.718,9.772,9.67,9.677,500000.0
2006-03-02 12:44:00,9.729,9.788,9.659,9.671,450000.0
2006-03-02 12:45:00,9.697,9.786,9.647,9.698,400000.0
2006-03-02 12:48:00,9.674,9.775,9.64,9.739,550000.0
2006-03-02 12:49:00,9.705,9.794,9.682,9.684,450000.0
2006-03-02 12:50:00,9.708,9.772,9.651,9.659,400000.0
2006-03-02 12:51:00,9.639,9.755,9.605,9.755,500000.0
2006-03-02 12:53:00,9.677,9.786,9.677,9.755,500000.0
2006-03-02 12:54:00,9.759,9.775,9.653,9.716,450000.0
2006-03-02 12:55:00,9.7,9.779,9.652,9.779,450000.0
2006-03-02 12:59:00,9.727,9.755,9.655,9.754,450000.0
2006-03-02 13:01:00,9.63,9.769,9.63,9.724,400000.0
2006-03-02 13:03:00,9.689,9.759,9.65,9.65,450000.0
2006-03-02 13:05:00,9.645,9.749,9.645,9.749,400000.0
2006-03-02 13:06:00,9.794,9.794,9.668,9.761,450000.0
2006-03-02 13:07:00,9.79,9.79,9.632,9.701,500000.0
2006-03-02 13:08:00,9.689,9.772,9.666,9.666,400000.0
2006-03-02 13:09:00,9.785,9.785,9.673,9.673,450000.0
2006-03-02 13:11:00,9.662,9.74,9.662,9.74,400000.0
2006-03-02 13:12:00,9.776,9.792,9.678,9.678,550000.0
2006-03-02 13:16:00,9.763,9.763,9.665,9.754,350000.0
2006-03-02 13:17:00,9.772,9.788,9.667,9.783,450000.0
2006-03-02 13:18:00,9.648,9.787,9.648,9.766,400000.0
2006-03-02 13:19:00,9.713,9.786,9.662,9.689,400000.0
2006-03-02 13:20:00,9.701,9.762,9.672,9.726,500000.0
2006-03-02 13:21:00,9.663,9.779,9.661,9.661,350000.0
2006-03-02 13:22:00,9.682,9.79,9.669,9.698,400000.0
2006-03-02 13:23:00,9.729,9.803,9.674,9.686,350000.0
2006-03-02 13:24:00,9.774,9.85,9.715,9.749,450000.0
2006-03-02 13:25:00,9.794,9.821,9.733,9.817,350000.0
2006-03-02 13:26:00,9.72,9.793,9.658,9.709,550000.0
2006-03-02 13:27:00,9.691,9.8,9.691,9.755,500000.0
2006-03-02 13:29:00,9.78,9.797,9.65,9.756,350000.0
2006-03-02 13:30:00,9.791,9.791,9.661,9.675,450000.0
2006-03-02 13:31:00,9.648,9.784,9.648,9.772,450000.0
2006-03-02 13:32:00,9.714,9.797,9.665,9.665,500000.0
2006-03-02 13:33:00,9.706,9.77,9.677,9.713,350000.0
2006-03-02 13:34:00,9.666,9.803,9.654,9.69,350000.0
2006-03-02 13:35:00,9.735,9.757,9.659,9.659,400000.0
2006-03-02 13:38:00,9.723,9.801,9.692,9.801,400000.0
2006-03-02 13:40:00,9.773,9.814,9.685,9.795,350000.0
2006-03-02 13:42:00,9.785,9.787,9.703,9.769,350000.0
2006-03-02 13:43:00,9.779,9.791,9.606,9.744,500000.0
2006-03-02 13:44:00,9.679,9.787,9.651,9.705,350000.0
2006-03-02 13:45:00,9.679,9.792,9.661,9.768,400000.0
2006-03-02 13:47:00,9.665,9.775,9.652,9.691,350000.0
2006-03-02 13:48:00,9.758,9.777,9.676,9.743,400000.0
2006-03-02 13:49:00,9.641,9.762,9.641,9.736,350000.0
2006-03-02 13:50:00,9.71,9.728,9.666,9.67,450000.0
2006-03-02 13:51:00,9.789,9.799,9.689,9.689,350000.0
2006-03-02 13:52:00,9.795,9.805,9.672,9.786,350000.0
2006-03-02 13:53:00,9.695,9.759,9.622,9.694,450000.0
2006-03-02 13:54:00,9.752,9.813,9.691,9.789,400000.0
2006-03-02 13:55:00,9.745,9.793,9.712,9.751,350000.0
2006-03-02 13:56:00,9.799,9.861,9.688,9.688,400000.0
2006-03-02 13:57:00,9.742,9.799,9.681,9.681,400000.0
2006-03-02 13:59:00,9.688,9.771,9.681,9.757,400000.0
2006-03-02 14:00:00,9.747,9.761,9.636,9.676,550000.0
2006-03-02 14:01:00,9.745,9.796,9.691,9.779,450000.0
2006-03-02 14:02:00,9.789,9.791,9.669,9.734,400000.0
2006-03-02 14:04:00,9.668,9.762,9.668,9.762,350000.0
2006-03-02 14:07:00,9.743,9.78,9.658,9.748,400000.0
2006-03-02 14:08:00,9.723,9.806,9.69,9.733,400000.0
2006-03-02 14:09:00,9.638,9.771,9.633,9.692,550000.0
2006-03-02 14:10:00,9.674,9.812,9.674,9.719,350000.0
2006-03-02 14:11:00,9.726,9.789,9.707,9.789,400000.0
2006-03-02 14:12:00,9.793,9.794,9.754,9.785,450000.0
2006-03-02 14:13:00,9.726,9.731,9.626,9.663,350000.0
2006-03-02 14:14:00,9.68,9.838,9.68,9.719,500000.0
2006-03-02 14:15:00,9.661,9.815,9.661,9.721,500000.0
2006-03-02 14:20:00,9.698,9.83,9.698,9.716,350000.0
2006-03-02 14:23:00,9.715,9.805,9.715,9.733,400000.0
2006-03-02 14:24:00,9.783,9.783,9.688,9.774,400000.0
2006-03-02 14:25:00,9.707,9.761,9.68,9.7,350000.0
2006-03-02 14:27:00,9.737,9.807,9.671,9.807,400000.0
2006-03-02 14:28:00,9.764,9.788,9.688,9.74,400000.0
2006-03-02 14:30:00,9.745,9.804,9.669,9.669,550000.0
2006-03-02 14:31:00,9.74,9.845,9.702,9.781,400000.0
2006-03-02 14:32:00,9.743,9.774,9.667,9.701,500000.0
2006-03-02 14:33:00,9.774,9.774,9.644,9.674,300000.0
2006-03-02 14:34:00,9.746,9.821,9.679,9.679,450000.0
2006-03-02 14:35:00,9.757,9.773,9.705,9.705,350000.0
2006-03-02 14:36:00,9.751,9.768,9.663,9.768,400000.0
2006-03-02 14:37:00,9.692,9.792,9.676,9.792,550000.0
2006-03-02 14:38:00,9.72,9.766,9.682,9.749,400000.0
2006-03-02 14:39:00,9.731,9.731,9.586,9.623,500000.0
2006-03-02 14:40:00,9.712,9.745,9.646,9.694,400000.0
2006-03-02 14:41:00,9.677,9.776,9.677,9.75,550000.0
2006-03-02 14:42:00,9.665,9.793,9.665,9.744,400000.0
2006-03-02 14:43:00,9.733,9.776,9.625,9.776,500000.0
2006-03-02 14:44:00,9.687,9.771,9.684,9.748,450000.0
2006-03-02 14:45:00,9.719,9.772,9.686,9.751,400000.0
2006-03-02 14:46:00,9.74,9.768,9.682,9.696,350000.0
2006-03-02 14:47:00,9.726,9.763,9.636,9.75,350000.0
2006-03-02 14:48:00,9.737,9.778,9.674,9.758,400000.0
2006-03-02 14:49:00,9.779,9.779,9.636,9.644,500000.0
2006-03-02 14:50:00,9.688,9.78,9.646,9.646,400000.0
2006-03-02 14:51:00,9.766,9.778,9.667,9.731,350000.0
2006-03-02 14:52:00,9.774,9.774,9.663,9.691,450000.0
2006-03-02 14:57:00,9.775,9.801,9.697,9.787,450000.0
2006-03-02 14:58:00,9.706,9.771,9.677,9.743,400000.0
2006-03-02 14:59:00,9.695,9.773,9.61,9.773,550000.0
2006-03-02 15:00:00,9.68,9.809,9.68,9.715,450000.0
2006-03-02 15:01:00,9.761,9.793,9.678,9.76,450000.0
2006-03-02 15:02:00,9.675,9.792,9.644,9.741,450000.0
2006-03-02 15:03:00,9.751,9.791,9.655,9.791,500000.0
2006-03-02 15:06:00,9.744,9.748,9.716,9.716,400000.0
2006-03-02 15:09:00,9.746,9.746,9.601,9.648,450000.0
2006-03-02 15:12:00,9.746,9.746,9.661,9.695,200000.0
2006-03-02 15:14:00,9.737,9.737,9.636,9.675,200000.0
2006-03-02 15:18:00,9.785,9.785,9.685,9.723,400000.0
2006-03-02 15:21:00,9.747,9.791,9.685,9.791,250000.0
2006-03-02 15:22:00,9.737,9.76,9.684,9.727,450000.0
2006-03-02 15:23:00,9.67,9.749,9.67,9.732,400000.0
2006-03-02 15:24:00,9.736,9.763,9.658,9.746,350000.0
2006-03-02 15:25:00,9.764,9.768,9.667,9.727,350000.0
2006-03-02 15:26:00,9.654,9.714,9.587,9.587,550000.0
2006-03-02 15:27:00,9.599,9.729,9.599,9.662,350000.0
2006-03-02 15:28:00,9.663,9.778,9.663,9.726,350000.0
2006-03-02 15:29:00,9.735,9.766,9.643,9.726,350000.0
2006-03-02 15:30:00,9.719,9.75,9.617,9.67,450000.0
2006-03-02 15:31:00,9.659,9.77,9.641,9.668,500000.0
2006-03-02 15:32:00,9.698,9.758,9.659,9.753,450000.0
2006-03-02 15:33:00,9.734,9.741,9.66,9.735,400000.0
2006-03-02 15:34:00,9.639,9.771,9.631,9.631,400000.0
2006-03-02 15:35:00,9.716,9.784,9.69,9.713,400000.0
2006-03-02 15:36:00,9.712,9.752,9.622,9.752,550000.0
2006-03-02 15:37:00,9.663,9.79,9.654,9.727,400000.0
2006-03-02 15:38:00,9.681,9.757,9.661,9.67,450000.0
2006-03-02 15:40:00,9.638,9.776,9.638,9.665,450000.0
2006-03-02 15:41:00,9.638,9.772,9.638,9.728,400000.0
2006-03-02 15:42:00,9.765,9.767,9.675,9.692,350000.0
2006-03-02 15:43:00,9.712,9.766,9.649,9.653,450000.0
2006-03-02 15:44:00,9.769,9.803,9.699,9.781,350000.0
2006-03-02 15:45:00,9.789,9.8,9.695,9.786,450000.0
2006-03-02 15:46:00,9.678,9.785,9.663,9.69,400000.0
2006-03-02 15:47:00,9.761,9.797,9.656,9.674,550000.0
2006-03-02 15:48:00,9.709,9.787,9.683,9.689,350000.0
2006-03-02 15:49:00,9.751,9.803,9.727,9.803,350000.0
2006-03-02 15:50:00,9.738,9.85,9.728,9.801,550000.0
2006-03-02 15:51:00,9.766,9.806,9.672,9.683,350000.0
2006-03-02 15:52:00,9.673,9.807,9.673,9.674,350000.0
2006-03-02 15:53:00,9.787,9.805,9.683,9.758,500000.0
2006-03-02 15:54:00,9.786,9.805,9.741,9.805,450000.0
2006-03-02 15:55:00,9.668,9.782,9.668,9.782,500000.0
2006-03-02 15:56:00,9.679,9.849,9.679,9.756,450000.0
2006-03-02 15:57:00,9.736,9.778,9.699,9.739,450000.0
2006-03-02 15:58:00,9.721,9.84,9.721,9.84,500000.0
2006-03-02 15:59:00,9.822,9.83,9.72,9.745,450000.0
2006-03-02 16:00:00,9.794,9.834,9.695,9.788,500000.0
2006-03-02 16:01:00,9.828,9.833,9.72,9.72,400000.0
2006-03-02 16:02:00,9.732,9.858,9.715,9.789,550000.0
2006-03-02 16:03:00,9.819,9.819,9.701,9.762,450000.0
2006-03-02 16:04:00,9.69,9.822,9.69,9.785,550000.0
2006-03-02 16:05:00,9.705,9.83,9.705,9.741,550000.0
2006-03-02 16:06:00,9.721,9.823,9.684,9.783,350000.0
2006-03-02 16:07:00,9.731,9.832,9.721,9.721,500000.0
2006-03-02 16:08:00,9.696,9.809,9.696,9.751,550000.0
2006-03-02 16:09:00,9.708,9.822,9.698,9.822,350000.0
2006-03-02 16:10:00,9.789,9.799,9.685,9.798,500000.0
2006-03-02 16:11:00,9.672,9.785,9.672,9.679,500000.0
2006-03-02 16:12:00,9.74,9.792,9.71,9.755,350000.0
2006-03-02 16:13:00,9.757,9.829,9.717,9.829,450000.0
2006-03-02 16:14:00,9.839,9.839,9.712,9.789,500000.0
2006-03-02 16:15:00,9.82,9.822,9.701,9.701,350000.0
2006-03-02 16:16:00,9.776,9.845,9.726,9.834,550000.0
2006-03-02 16:17:00,9.841,9.874,9.757,9.757,350000.0
2006-03-02 16:18:00,9.864,9.896,9.764,9.863,400000.0
2006-03-02 16:19:00,9.788,9.856,9.733,9.855,350000.0
2006-03-02 16:20:00,9.865,9.873,9.748,9.761,550000.0
2006-03-02 16:21:00,9.801,9.882,9.75,9.844,500000.0
2006-03-02 16:22:00,9.834,9.835,9.745,9.791,450000.0
2006-03-02 16:23:00,9.754,9.861,9.737,9.753,400000.0
2006-03-02 16:24:00,9.831,9.876,9.753,9.874,550000.0
2006-03-02 16:25:00,9.856,9.883,9.803,9.868,350000.0
2006-03-02 16:26:00,9.848,9.884,9.751,9.751,550000.0
2006-03-02 16:27:00,9.794,9.878,9.751,9.751,350000.0
2006-03-02 16:28:00,9.802,9.847,9.754,9.761,400000.0
2006-03-02 16:29:00,9.825,9.869,9.764,9.808,350000.0
2006-03-02 16:30:00,9.709,9.805,9.701,9.805,550000.0
2006-03-02 16:31:00,9.767,9.849,9.728,9.774,400000.0
2006-03-02 16:32:00,9.856,9.856,9.755,9.76,550000.0
2006-03-02 16:33:00,9.763,9.861,9.742,9.755,350000.0
2006-03-02 16:34:00,9.802,9.857,9.756,9.857,350000.0
2006-03-02 16:35:00,9.765,9.873,9.745,9.771,500000.0
2006-03-02 16:36:00,9.855,9.855,9.765,9.769,500000.0
2006-03-02 16:37:00,9.851,9.86,9.764,9.764,500000.0
2006-03-02 16:38:00,9.67,9.804,9.67,9.704,450000.0
2006-03-02 16:39:00,9.774,9.854,9.752,9.842,500000.0
2006-03-02 16:40:00,9.803,9.816,9.705,9.729,550000.0
2006-03-02 16:41:00,9.727,9.817,9.727,9.762,350000.0
2006-03-02 16:42:00,9.767,9.871,9.746,9.866,500000.0
2006-03-02 16:43:00,9.743,9.875,9.743,9.775,350000.0
2006-03-02 16:44:00,9.869,9.877,9.741,9.741,400000.0
2006-03-02 16:45:00,9.715,9.801,9.71,9.773,400000.0
2006-03-02 16:46:00,9.778,9.83,9.768,9.83,350000.0
2006-03-02 16:47:00,9.762,9.869,9.737,9.768,600000.0
2006-03-02 16:48:00,9.844,9.872,9.77,9.818,500000.0
2006-03-02 16:49:00,9.819,9.862,9.739,9.739,450000.0
2006-03-02 16:50:00,9.74,9.855,9.724,9.765,500000.0
2006-03-02 16:51:00,9.861,9.866,9.701,9.701,400000.0
2006-03-02 16:52:00,9.75,9.851,9.748,9.851,450000.0
2006-03-02 16:53:00,9.77,9.855,9.737,9.774,350000.0
2006-03-02 16:54:00,9.772,9.888,9.749,9.749,450000.0
2006-03-02 16:55:00,9.815,9.848,9.715,9.761,550000.0
2006-03-02 16:56:00,9.752,9.855,9.737,9.738,400000.0
2006-03-02 16:57:00,9.752,9.863,9.752,9.753,500000.0
2006-03-02 16:58:00,9.754,9.861,9.746,9.823,500000.0
2006-03-02 16:59:00,9.777,9.868,9.75,9.773,400000.0
2006-03-02 17:00:00,9.871,9.871,9.747,9.747,350000.0
2006-03-02 17:01:00,9.775,9.872,9.754,9.774,500000.0
2006-03-02 17:02:00,9.773,9.851,9.773,9.807,400000.0
2006-03-02 17:03:00,9.752,9.836,9.711,9.791,500000.0
2006-03-02 17:04:00,9.761,9.841,9.722,9.781,350000.0
2006-03-02 17:05:00,9.821,9.821,9.723,9.81,400000.0
2006-03-02 17:06:00,9.846,9.855,9.715,9.799,350000.0
2006-03-02 17:07:00,9.8,9.838,9.697,9.762,500000.0
2006-03-02 17:08:00,9.703,9.846,9.703,9.774,500000.0
2006-03-02 17:09:00,9.734,9.799,9.657,9.727,500000.0
2006-03-02 17:10:00,9.799,9.84,9.73,9.802,350000.0
2006-03-02 17:11:00,9.851,9.851,9.712,9.734,400000.0
2006-03-02 17:12:00,9.818,9.853,9.763,9.767,400000.0
2006-03-02 17:13:00,9.808,9.901,9.725,9.773,450000.0
2006-03-02 17:14:00,9.762,9.815,9.697,9.802,550000.0
2006-03-02 17:15:00,9.711,9.819,9.686,9.759,350000.0
2006-03-02 17:16:00,9.829,9.829,9.686,9.766,450000.0
2006-03-02 17:17:00,9.737,9.843,9.703,9.758,300000.0
2006-03-02 17:18:00,9.788,9.823,9.733,9.816,350000.0
2006-03-02 17:19:00,9.697,9.793,9.695,9.787,450000.0
2006-03-02 17:20:00,9.771,9.827,9.677,9.697,350000.0
2006-03-02 17:21:00,9.75,9.819,9.7,9.81,400000.0
2006-03-02 17:22:00,9.701,9.859,9.701,9.818,350000.0
2006-03-02 17:23:00,9.708,9.806,9.701,9.784,550000.0
2006-03-02 17:24:00,9.778,9.786,9.694,9.711,350000.0
2006-03-02 17:25:00,9.796,9.819,9.727,9.819,400000.0
2006-03-02 17:26:00,9.712,9.822,9.712,9.774,450000.0
2006-03-02 17:27:00,9.799,9.825,9.718,9.795,400000.0
2006-03-02 17:28:00,9.737,9.849,9.697,9.726,550000.0
2006-03-02 17:29:00,9.73,9.856,9.73,9.854,500000.0
2006-03-02 17:30:00,9.719,9.87,9.719,9.834,450000.0
2006-03-02 17:31:00,9.758,9.795,9.674,9.775,600000.0
2006-03-02 17:32:00,9.723,9.856,9.723,9.789,400000.0
2006-03-02 17:33:00,9.793,9.824,9.718,9.824,400000.0
2006-03-02 17:34:00,9.783,9.82,9.659,9.82,450000.0
2006-03-02 17:35:00,9.787,9.846,9.727,9.784,500000.0
2006-03-02 17:36:00,9.808,9.862,9.729,9.843,450000.0
2006-03-02 17:37:00,9.838,9.838,9.712,9.797,550000.0
2006-03-02 17:38:00,9.759,9.823,9.727,9.759,400000.0
2006-03-02 17:39:00,9.807,9.813,9.711,9.73,350000.0
2006-03-02 17:40:00,9.742,9.86,9.742,9.828,500000.0
2006-03-02 17:41:00,9.755,9.837,9.741,9.79,350000.0
2006-03-02 17:42:00,9.71,9.854,9.705,9.801,500000.0
2006-03-02 17:43:00,9.865,9.871,9.72,9.747,400000.0
2006-03-02 17:44:00,9.839,9.896,9.766,9.831,450000.0
2006-03-02 17:45:00,9.76,9.912,9.76,9.792,550000.0
2006-03-02 17:46:00,9.834,9.85,9.739,9.739,500000.0
2006-03-02 17:47:00,9.818,9.838,9.701,9.767,400000.0
2006-03-02 17:48:00,9.852,9.867,9.769,9.867,400000.0
2006-03-02 17:49:00,9.821,9.869,9.785,9.838,350000.0
2006-03-02 17:50:00,9.849,9.861,9.751,9.751,550000.0
2006-03-02 17:51:00,9.768,9.829,9.701,9.76,550000.0
2006-03-02 17:52:00,9.82,9.878,9.748,9.748,350000.0
2006-03-02 17:53:00,9.818,9.883,9.782,9.782,500000.0
2006-03-02 17:54:00,9.764,9.851,9.721,9.851,350000.0
2006-03-02 17:56:00,9.716,9.803,9.692,9.747,400000.0
2006-03-02 17:57:00,9.816,9.834,9.748,9.795,400000.0
2006-03-02 17:58:00,9.809,9.827,9.74,9.795,450000.0
2006-03-02 17:59:00,9.731,9.861,9.731,9.861,350000.0
2006-03-02 18:00:00,9.755,9.861,9.755,9.838,350000.0
2006-03-02 18:01:00,9.81,9.866,9.725,9.787,450000.0
2006-03-02 18:02:00,9.758,9.864,9.758,9.842,500000.0
2006-03-02 18:03:00,9.812,9.841,9.769,9.818,350000.0
2006-03-02 18:04:00,9.897,9.91,9.772,9.824,400000.0
2006-03-02 18:05:00,9.813,9.891,9.719,9.874,550000.0
2006-03-02 18:06:00,9.834,9.866,9.738,9.738,450000.0
2006-03-02 18:07:00,9.875,9.875,9.732,9.858,400000.0
2006-03-02 18:08:00,9.817,9.882,9.767,9.811,450000.0
2006-03-02 18:09:00,9.777,9.852,9.755,9.852,350000.0
2006-03-02 18:10:00,9.851,9.851,9.765,9.765,250000.0
2006-03-02 18:11:00,9.781,9.896,9.754,9.859,450000.0
2006-03-02 18:12:00,9.868,9.879,9.757,9.757,300000.0
2006-03-02 18:13:00,9.793,9.874,9.768,9.874,350000.0
2006-03-02 18:14:00,9.766,9.873,9.766,9.855,400000.0
2006-03-02 18:15:00,9.836,9.895,9.808,9.895,350000.0
2006-03-02 18:16:00,9.781,9.888,9.755,9.755,400000.0
2006-03-02 18:17:00,9.796,9.899,9.796,9.889,250000.0
2006-03-02 18:18:00,9.825,9.888,9.743,9.743,500000.0
2006-03-02 18:19:00,9.84,9.844,9.788,9.844,250000.0
2006-03-02 18:20:00,9.762,9.848,9.72,9.829,400000.0
2006-03-02 18:21:00,9.783,9.847,9.722,9.833,550000.0
2006-03-02 18:22:00,9.864,9.887,9.793,9.808,400000.0
2006-03-02 18:23:00,9.887,9.904,9.796,9.88,400000.0
2006-03-02 18:24:00,9.864,9.866,9.749,9.866,400000.0
2006-03-02 18:25:00,9.824,9.897,9.784,9.813,500000.0
2006-03-02 18:26:00,9.823,9.907,9.805,9.907,550000.0
2006-03-02 18:27:00,9.839,9.882,9.759,9.759,400000.0
2006-03-02 18:28:00,9.87,9.892,9.788,9.877,350000.0
2006-03-02 18:29:00,9.819,9.907,9.791,9.907,350000.0
2006-03-02 18:30:00,9.866,9.907,9.787,9.852,450000.0
2006-03-02 18:31:00,9.882,9.892,9.812,9.87,350000.0
2006-03-02 18:32:00,9.822,9.886,9.767,9.818,450000.0
2006-03-02 18:33:00,9.835,9.835,9.737,9.748,300000.0
2006-03-02 18:34:00,9.839,9.869,9.743,9.848,400000.0
2006-03-02 18:35:00,9.794,9.877,9.794,9.819,350000.0
2006-03-02 18:36:00,9.807,9.882,9.737,9.842,550000.0
2006-03-02 18:37:00,9.801,9.896,9.801,9.85,500000.0
2006-03-02 18:38:00,9.865,9.87,9.759,9.835,450000.0
2006-03-02 18:39:00,9.864,9.87,9.773,9.861,400000.0
2006-03-02 18:40:00,9.828,9.892,9.782,9.828,350000.0
2006-03-02 18:41:00,9.789,9.849,9.75,9.808,500000.0
2006-03-02 18:42:00,9.783,9.859,9.726,9.773,550000.0
2006-03-02 18:43:00,9.811,9.864,9.739,9.864,400000.0
2006-03-02 18:44:00,9.833,9.897,9.75,9.801,500000.0
2006-03-02 18:45:00,9.757,9.874,9.757,9.834,350000.0
2006-03-02 18:46:00,9.755,9.876,9.742,9.876,350000.0
2006-03-02 18:47:00,9.751,9.898,9.751,9.859,400000.0
2006-03-02 18:48:00,9.852,9.879,9.772,9.848,450000.0
2006-03-02 18:49:00,9.883,9.883,9.832,9.837,200000.0
2006-03-02 18:50:00,9.818,9.865,9.718,9.775,500000.0
2006-03-02 18:51:00,9.834,9.86,9.778,9.789,450000.0
2006-03-02 18:52:00,9.825,9.894,9.768,9.887,550000.0
2006-03-02 18:53:00,9.832,9.866,9.789,9.847,450000.0
2006-03-02 18:54:00,9.876,9.883,9.786,9.868,250000.0
2006-03-02 18:55:00,9.75,9.856,9.714,9.802,350000.0
2006-03-02 18:56:00,9.85,9.85,9.744,9.84,550000.0
2006-03-02 18:57:00,9.872,9.872,9.719,9.84,450000.0
2006-03-02 18:58:00,9.883,9.893,9.81,9.868,350000.0
2006-03-02 18:59:00,9.808,9.87,9.808,9.834,450000.0
2006-03-02 19:00:00,9.817,9.905,9.752,9.905,350000.0
2006-03-02 19:01:00,9.809,9.858,9.763,9.833,500000.0
2006-03-02 19:02:00,9.807,9.863,9.749,9.848,400000.0
2006-03-02 19:03:00,9.848,9.849,9.785,9.786,350000.0
2006-03-02 19:04:00,9.804,9.877,9.764,9.877,400000.0
2006-03-02 19:05:00,9.879,9.919,9.77,9.77,400000.0
2006-03-02 19:06:00,9.847,9.883,9.735,9.883,400000.0
2006-03-02 19:07:00,9.839,9.865,9.761,9.803,400000.0
2006-03-02 19:08:00,9.807,9.904,9.786,9.786,350000.0
2006-03-02 19:09:00,9.768,9.894,9.759,9.831,500000.0
2006-03-02 19:10:00,9.841,9.906,9.739,9.828,350000.0
2006-03-02 19:11:00,9.797,9.886,9.784,9.831,450000.0
2006-03-02 19:12:00,9.791,9.895,9.791,9.868,350000.0
2006-03-02 19:13:00,9.822,9.905,9.749,9.749,350000.0
2006-03-02 19:14:00,9.77,9.888,9.77,9.883,400000.0
2006-03-02 19:15:00,9.826,9.909,9.817,9.901,500000.0
2006-03-02 19:16:00,9.9,9.908,9.851,9.868,350000.0
2006-03-02 19:17:00,9.76,9.931,9.76,9.871,400000.0
2006-03-02 19:18:00,9.78,9.907,9.78,9.862,350000.0
2006-03-02 19:19:00,9.889,9.91,9.789,9.91,400000.0
2006-03-02 19:20:00,9.782,9.886,9.78,9.821,400000.0
2006-03-02 19:21:00,9.883,9.883,9.816,9.883,250000.0
2006-03-02 19:22:00,9.888,9.922,9.79,9.812,400000.0
2006-03-02 19:23:00,9.887,9.887,9.781,9.781,350000.0
2006-03-02 19:25:00,9.856,9.929,9.803,9.929,350000.0
2006-03-02 19:26:00,9.897,9.986,9.83,9.929,450000.0
2006-03-02 19:27:00,9.809,9.898,9.774,9.898,550000.0
2006-03-02 19:28:00,9.895,9.925,9.847,9.854,350000.0
2006-03-02 19:29:00,9.894,9.929,9.829,9.85,500000.0
2006-03-02 19:30:00,9.948,9.966,9.821,9.946,750000.0
2006-03-02 19:31:00,9.911,9.966,9.823,9.857,850000.0
2006-03-02 19:32:00,9.794,9.99,9.794,9.875,650000.0
2006-03-02 19:33:00,9.938,9.938,9.826,9.848,400000.0
2006-03-02 19:34:00,9.925,9.96,9.79,9.85,550000.0
2006-03-02 19:35:00,9.862,9.945,9.837,9.945,350000.0
2006-03-02 19:36:00,9.877,9.957,9.875,9.957,350000.0
2006-03-02 19:37:00,9.888,9.952,9.825,9.952,400000.0
2006-03-02 19:38:00,9.887,9.992,9.87,9.932,450000.0
2006-03-02 19:39:00,9.966,9.966,9.841,9.951,400000.0
2006-03-02 19:40:00,9.859,9.993,9.856,9.865,450000.0
2006-03-02 19:44:00,9.937,9.937,9.836,9.875,200000.0
2006-03-02 19:48:00,9.924,9.924,9.824,9.863,200000.0
2006-03-02 19:56:00,9.833,9.954,9.833,9.954,150000.0
2006-03-02 20:02:00,9.882,9.97,9.882,9.97,150000.0
2006-03-02 20:15:00,9.937,9.937,9.836,9.875,200000.0
2006-03-02 20:17:00,9.925,9.925,9.825,9.864,200000.0
2006-03-02 20:19:00,9.936,9.936,9.852,9.885,200000.0
2006-03-02 20:22:00,10.006,10.143,10.002,10.143,250000.0
2006-03-02 20:23:00,10.037,10.221,10.037,10.199,750000.0
2006-03-02 20:24:00,10.196,10.196,10.067,10.115,350000.0
2006-03-02 20:25:00,10.164,10.177,10.049,10.126,350000.0
2006-03-02 20:30:00,10.035,10.146,10.009,10.094,450000.0
2006-03-02 20:34:00,10.107,10.196,10.05,10.05,700000.0
2006-03-02 20:35:00,10.143,10.152,10.075,10.128,400000.0
2006-03-02 20:36:00,10.131,10.163,10.001,10.137,750000.0
2006-03-02 20:37:00,10.12,10.204,10.079,10.079,400000.0
2006-03-02 20:47:00,10.071,10.087,10.056,10.056,150000.0
2006-03-02 20:48:00,10.143,10.178,10.069,10.174,400000.0
2006-03-02 20:51:00,10.167,10.167,10.119,10.16,350000.0
2006-03-02 20:53:00,10.144,10.144,10.04,10.082,250000.0
2006-03-02 20:54:00,10.17,10.17,10.16,10.16,100000.0
2006-03-02 20:59:00,10.078,10.13,10.078,10.105,300000.0
2006-03-02 21:00:00,10.137,10.137,10.106,10.106,200000.0
2006-03-02 21:04:00,10.135,10.177,10.098,10.098,250000.0
2006-03-02 21:05:00,10.078,10.203,10.078,10.119,350000.0
2006-03-02 21:06:00,10.135,10.135,9.97,10.066,500000.0
2006-03-02 21:07:00,10.146,10.146,10.088,10.136,250000.0
2006-03-02 21:09:00,10.139,10.17,10.081,10.09,400000.0
2006-03-02 21:10:00,10.062,10.157,10.062,10.086,300000.0
2006-03-02 21:11:00,10.066,10.173,10.06,10.139,500000.0
2006-03-02 21:16:00,10.127,10.201,10.052,10.125,700000.0
2006-03-02 21:18:00,10.03,10.164,10.005,10.072,450000.0
2006-03-02 21:20:00,10.117,10.194,10.05,10.185,500000.0
2006-03-02 21:21:00,10.057,10.182,10.054,10.105,500000.0
2006-03-02 21:22:00,10.175,10.205,10.084,10.084,500000.0
2006-03-02 21:23:00,10.188,10.246,10.113,10.157,700000.0
2006-03-02 21:24:00,10.194,10.196,10.126,10.126,300000.0
2006-03-02 21:25:00,10.182,10.215,10.086,10.179,650000.0
2006-03-02 21:26:00,10.154,10.241,10.105,10.241,550000.0
2006-03-02 21:27:00,10.159,10.234,10.117,10.117,450000.0
2006-03-02 21:28:00,10.265,10.293,10.157,10.157,550000.0
2006-03-02 21:29:00,10.204,10.218,10.086,10.218,500000.0
2006-03-02 21:30:00,10.082,10.189,10.067,10.078,650000.0
2006-03-02 21:31:00,10.171,10.171,10.111,10.158,350000.0
2006-03-02 21:32:00,10.175,10.236,10.103,10.152,650000.0
2006-03-02 21:33:00,10.199,10.199,10.115,10.162,300000.0
2006-03-02 21:35:00,10.2,10.227,10.112,10.227,300000.0
2006-03-02 21:36:00,10.152,10.221,10.131,10.131,300000.0
2006-03-02 21:38:00,10.182,10.193,10.099,10.182,500000.0
2006-03-02 21:39:00,10.141,10.212,10.094,10.094,300000.0
2006-03-02 21:42:00,10.2,10.204,10.103,10.204,150000.0
2006-03-02 21:45:00,10.223,10.223,10.087,10.181,400000.0
2006-03-02 21:46:00,10.166,10.266,10.13,10.146,450000.0
2006-03-02 21:47:00,10.189,10.189,10.145,10.145,100000.0
2006-03-02 21:48:00,10.145,10.188,10.098,10.131,300000.0
2006-03-02 21:53:00,10.174,10.174,10.074,10.113,200000.0
2006-03-02 21:55:00,10.142,10.173,10.069,10.069,350000.0
2006-03-02 21:56:00,10.122,10.246,10.122,10.184,650000.0
2006-03-02 21:57:00,10.103,10.187,10.085,10.17,250000.0
2006-03-02 21:58:00,10.201,10.213,10.099,10.159,500000.0
2006-03-02 21:59:00,10.168,10.204,10.094,10.193,400000.0
2006-03-02 22:00:00,10.151,10.181,10.074,10.092,500000.0
2006-03-02 22:01:00,10.14,10.173,10.055,10.064,450000.0
2006-03-02 22:02:00,10.086,10.167,10.065,10.161,400000.0
2006-03-02 22:03:00,10.157,10.157,10.069,10.069,400000.0
2006-03-02 22:05:00,10.043,10.172,10.043,10.12,250000.0
2006-03-02 22:06:00,10.204,10.204,10.118,10.118,250000.0
2006-03-02 22:07:00,10.094,10.195,10.094,10.157,400000.0
2006-03-02 22:11:00,10.211,10.211,10.081,10.176,450000.0
2006-03-02 22:12:00,10.156,10.199,10.102,10.102,350000.0
2006-03-02 22:14:00,10.158,10.213,10.117,10.148,350000.0
2006-03-02 22:15:00,10.095,10.217,10.095,10.164,550000.0
2006-03-02 22:16:00,10.163,10.202,10.063,10.162,600000.0
2006-03-02 22:17:00,10.123,10.169,10.116,10.122,400000.0
2006-03-02 22:18:00,10.15,10.194,10.092,10.133,250000.0
2006-03-02 22:19:00,10.122,10.182,10.065,10.13,500000.0
2006-03-02 22:20:00,10.118,10.173,10.104,10.156,300000.0
2006-03-02 22:21:00,10.162,10.21,10.108,10.14,500000.0
2006-03-02 22:22:00,10.096,10.096,10.076,10.076,100000.0
2006-03-02 22:25:00,10.132,10.185,10.083,10.119,300000.0
2006-03-02 22:26:00,10.136,10.216,10.118,10.118,350000.0
2006-03-02 22:29:00,10.157,10.175,10.092,10.162,450000.0
2006-03-02 22:30:00,10.123,10.16,10.123,10.16,200000.0
2006-03-02 22:32:00,10.132,10.193,10.086,10.086,700000.0
2006-03-02 22:33:00,10.168,10.168,10.063,10.084,450000.0
2006-03-02 22:34:00,10.175,10.188,10.127,10.127,250000.0
2006-03-02 22:35:00,10.099,10.161,10.099,10.103,200000.0
2006-03-02 22:36:00,10.215,10.28,10.118,10.174,600000.0
2006-03-02 22:39:00,10.116,10.157,10.047,10.047,250000.0
2006-03-02 22:40:00,10.172,10.213,10.095,10.156,450000.0
2006-03-02 22:42:00,10.153,10.153,10.055,10.093,200000.0
2006-03-02 22:47:00,10.164,10.164,10.08,10.113,200000.0
2006-03-02 22:49:00,10.093,10.203,10.08,10.126,450000.0
2006-03-02 22:50:00,10.114,10.228,10.086,10.086,250000.0
2006-03-02 22:51:00,10.098,10.186,10.079,10.186,500000.0
2006-03-02 22:52:00,10.151,10.211,10.117,10.204,400000.0
2006-03-02 22:54:00,10.196,10.209,10.071,10.11,500000.0
2006-03-02 22:55:00,10.186,10.186,10.093,10.093,250000.0
2006-03-02 22:57:00,10.172,10.172,10.11,10.11,150000.0
2006-03-02 22:58:00,10.113,10.113,10.109,10.109,100000.0
2006-03-02 23:01:00,10.167,10.167,10.082,10.115,200000.0
2006-03-02 23:04:00,10.203,10.203,10.068,10.141,500000.0
2006-03-02 23:05:00,10.084,10.191,10.084,10.106,350000.0
2006-03-02 23:11:00,10.161,10.217,10.095,10.18,450000.0
2006-03-02 23:25:00,10.172,10.201,10.12,10.176,400000.0
2006-03-02 23:26:00,10.135,10.216,10.123,10.123,400000.0
2006-03-02 23:32:00,10.205,10.205,10.082,10.082,150000.0
2006-03-02 23:33:00,10.226,10.226,10.193,10.193,300000.0
2006-03-02 23:39:00,10.199,10.203,10.15,10.203,150000.0
2006-03-02 23:40:00,10.172,10.24,10.152,10.152,300000.0
2006-03-02 23:42:00,10.179,10.269,10.162,10.236,600000.0
2006-03-02 23:43:00,10.151,10.226,10.151,10.226,200000.0
2006-03-02 23:44:00,10.179,10.179,10.101,10.101,150000.0
2006-03-02 23:45:00,10.173,10.23,10.143,10.174,550000.0
2006-03-02 23:46:00,10.181,10.202,10.154,10.193,300000.0
2006-03-02 23:47:00,10.218,10.221,10.087,10.123,550000.0
2006-03-02 23:48:00,10.168,10.199,10.08,10.199,450000.0
2006-03-02 23:49:00,10.185,10.22,10.093,10.188,400000.0
2006-03-02 23:50:00,10.219,10.219,10.084,10.15,300000.0
2006-03-02 23:51:00,10.128,10.208,10.096,10.174,250000.0
2006-03-02 23:53:00,10.16,10.16,10.058,10.136,350000.0
2006-03-02 23:54:00,10.063,10.185,10.063,10.104,350000.0
2006-03-02 23:55:00,10.064,10.181,10.064,10.091,400000.0
2006-03-02 23:56:00,10.087,10.193,10.074,10.115,500000.0
2006-03-02 23:57:00,10.165,10.165,10.108,10.124,250000.0
2006-03-02 23:58:00,10.167,10.195,10.081,10.173,500000.0
2006-03-03 00:00:00,10.14,10.207,10.129,10.129,300000.0
2006-03-03 00:01:00,10.184,10.201,10.161,10.162,300000.0
2006-03-03 00:04:00,10.088,10.192,10.077,10.111,400000.0
2006-03-03 00:07:00,10.172,10.187,10.096,10.111,350000.0
2006-03-03 00:14:00,10.139,10.248,10.09,10.09,300000.0
2006-03-03 00:23:00,10.11,10.195,10.098,10.157,350000.0
2006-03-03 00:24:00,10.178,10.178,10.093,10.124,250000.0
2006-03-03 00:25:00,10.105,10.174,10.038,10.153,450000.0
2006-03-03 00:27:00,10.085,10.178,10.053,10.105,550000.0
2006-03-03 00:28:00,10.16,10.185,10.072,10.072,450000.0
2006-03-03 00:30:00,10.136,10.256,10.087,10.151,700000.0
2006-03-03 00:31:00,10.169,10.202,10.093,10.193,400000.0
2006-03-03 00:38:00,10.11,10.201,10.104,10.104,300000.0
2006-03-03 00:45:00,10.143,10.143,10.043,10.083,200000.0
2006-03-03 00:48:00,10.193,10.193,10.153,10.153,300000.0
2006-03-03 00:50:00,10.17,10.17,10.09,10.123,200000.0
2006-03-03 00:51:00,10.079,10.165,10.079,10.165,150000.0
2006-03-03 00:59:00,10.158,10.18,10.09,10.128,350000.0
2006-03-03 01:00:00,10.179,10.203,10.166,10.203,250000.0
2006-03-03 01:05:00,10.186,10.186,10.086,10.125,200000.0
2006-03-03 01:07:00,10.175,10.175,10.075,10.115,200000.0
2006-03-03 01:10:00,10.177,10.227,10.095,10.13,450000.0
2006-03-03 01:18:00,10.157,10.224,10.11,10.11,450000.0
2006-03-03 01:19:00,10.188,10.202,10.118,10.177,400000.0
2006-03-03 01:20:00,10.223,10.259,10.111,10.164,650000.0
2006-03-03 01:23:00,10.183,10.183,10.084,10.123,200000.0
2006-03-03 01:29:00,10.181,10.228,10.09,10.213,450000.0
2006-03-03 01:30:00,10.161,10.188,10.155,10.164,500000.0
2006-03-03 01:34:00,10.095,10.222,10.082,10.082,550000.0
2006-03-03 01:35:00,10.188,10.188,10.104,10.173,600000.0
2006-03-03 01:36:00,10.133,10.222,10.097,10.097,400000.0
2006-03-03 01:37:00,10.221,10.221,10.094,10.187,500000.0
2006-03-03 01:38:00,10.116,10.175,10.116,10.169,200000.0
2006-03-03 01:41:00,10.157,10.199,10.073,10.101,350000.0
2006-03-03 01:42:00,10.096,10.231,10.096,10.114,400000.0
2006-03-03 01:47:00,10.192,10.192,10.112,10.145,250000.0
2006-03-03 01:48:00,10.109,10.193,10.109,10.148,200000.0
2006-03-03 01:55:00,10.1,10.195,10.094,10.153,500000.0
2006-03-03 01:56:00,10.115,10.236,10.115,10.232,400000.0
2006-03-03 02:04:00,10.215,10.215,10.131,10.164,200000.0
2006-03-03 02:11:00,10.201,10.201,10.08,10.112,250000.0
2006-03-03 02:12:00,10.142,10.167,10.076,10.162,550000.0
2006-03-03 02:13:00,10.095,10.179,10.095,10.155,350000.0
2006-03-03 02:15:00,10.071,10.191,10.009,10.191,600000.0
2006-03-03 02:16:00,10.134,10.213,10.103,10.103,400000.0
2006-03-03 02:18:00,10.097,10.193,10.097,10.159,350000.0
2006-03-03 02:19:00,10.232,10.233,10.111,10.111,550000.0
2006-03-03 02:20:00,10.22,10.22,10.061,10.185,450000.0
2006-03-03 02:21:00,10.103,10.181,10.069,10.069,200000.0
2006-03-03 02:23:00,10.235,10.235,10.202,10.202,300000.0
2006-03-03 02:24:00,10.183,10.183,10.181,10.181,100000.0
2006-03-03 02:25:00,10.127,10.24,10.127,10.168,500000.0
2006-03-03 02:26:00,10.124,10.222,10.124,10.193,400000.0
2006-03-03 02:27:00,10.138,10.239,10.138,10.159,400000.0
2006-03-03 02:28:00,10.096,10.213,10.096,10.209,350000.0
2006-03-03 02:30:00,10.103,10.257,10.103,10.235,500000.0
2006-03-03 02:34:00,10.15,10.211,10.103,10.179,400000.0
2006-03-03 02:35:00,10.109,10.192,10.109,10.165,450000.0
2006-03-03 02:39:00,10.08,10.187,10.065,10.086,350000.0
2006-03-03 02:40:00,10.071,10.218,10.071,10.169,400000.0
2006-03-03 02:41:00,10.173,10.186,10.173,10.186,100000.0
2006-03-03 02:42:00,10.118,10.183,10.118,10.183,100000.0
2006-03-03 02:43:00,10.163,10.207,10.097,10.207,400000.0
2006-03-03 02:44:00,10.201,10.201,10.067,10.178,150000.0
2006-03-03 02:48:00,10.178,10.204,10.089,10.122,250000.0
2006-03-03 02:55:00,10.086,10.199,10.086,10.199,350000.0
2006-03-03 02:56:00,10.115,10.224,10.115,10.222,300000.0
2006-03-03 03:02:00,10.171,10.171,10.062,10.103,250000.0
2006-03-03 03:10:00,10.178,10.178,10.093,10.125,200000.0
2006-03-03 03:17:00,10.073,10.171,10.072,10.168,350000.0
2006-03-03 03:18:00,10.2,10.2,10.069,10.14,300000.0
2006-03-03 03:21:00,10.155,10.155,10.056,10.094,200000.0
2006-03-03 03:24:00,10.166,10.174,10.084,10.116,250000.0
2006-03-03 03:25:00,10.056,10.176,10.042,10.176,250000.0
2006-03-03 03:27:00,10.114,10.223,10.114,10.197,400000.0
2006-03-03 03:28:00,10.075,10.163,10.063,10.163,250000.0
2006-03-03 03:30:00,10.071,10.18,10.05,10.18,500000.0
2006-03-03 03:32:00,10.166,10.171,10.113,10.171,150000.0
2006-03-03 03:35:00,10.217,10.217,10.118,10.208,400000.0
2006-03-03 03:36:00,10.18,10.18,10.176,10.176,100000.0
2006-03-03 03:38:00,10.166,10.166,10.061,10.097,200000.0
2006-03-03 03:43:00,10.175,10.175,10.018,10.055,250000.0
2006-03-03 03:46:00,10.157,10.157,10.072,10.105,200000.0
2006-03-03 03:53:00,10.077,10.094,10.038,10.038,150000.0
2006-03-03 04:03:00,10.157,10.17,10.078,10.113,400000.0
2006-03-03 04:05:00,10.165,10.165,10.081,10.115,200000.0
2006-03-03 04:08:00,10.155,10.155,10.05,10.087,200000.0
2006-03-03 04:10:00,10.135,10.161,10.064,10.099,300000.0
2006-03-03 04:12:00,10.141,10.141,10.036,10.075,200000.0
2006-03-03 04:17:00,10.184,10.184,10.062,10.129,450000.0
2006-03-03 04:20:00,10.076,10.167,10.064,10.093,500000.0
2006-03-03 04:24:00,10.098,10.143,10.04,10.122,350000.0
2006-03-03 04:25:00,10.171,10.171,10.042,10.116,350000.0
2006-03-03 04:29:00,10.128,10.164,10.03,10.068,400000.0
2006-03-03 04:38:00,10.106,10.106,10.063,10.063,100000.0
2006-03-03 04:39:00,10.08,10.176,10.08,10.145,350000.0
2006-03-03 04:49:00,10.143,10.143,10.06,10.093,200000.0
2006-03-03 04:51:00,10.039,10.128,10.039,10.128,100000.0
2006-03-03 05:06:00,10.124,10.124,10.024,10.063,200000.0
2006-03-03 05:11:00,10.134,10.149,10.054,10.054,450000.0
2006-03-03 05:15:00,10.123,10.123,10.019,10.056,200000.0
2006-03-03 05:18:00,10.012,10.07,10.012,10.065,300000.0
2006-03-03 05:19:00,10.104,10.142,10.031,10.062,450000.0
2006-03-03 05:20:00,10.161,10.161,10.083,10.083,200000.0
2006-03-03 05:21:00,10.124,10.198,10.055,10.16,600000.0
2006-03-03 05:26:00,10.051,10.192,10.051,10.083,350000.0
2006-03-03 05:27:00,10.025,10.103,10.016,10.103,350000.0
2006-03-03 05:28:00,10.099,10.108,10.046,10.108,250000.0
2006-03-03 05:32:00,10.137,10.137,10.052,10.085,200000.0
2006-03-03 05:37:00,10.132,10.132,10.021,10.062,300000.0
2006-03-03 05:38:00,10.131,10.138,10.062,10.138,350000.0
2006-03-03 05:50:00,10.039,10.169,10.039,10.096,450000.0
2006-03-03 05:52:00,10.135,10.154,10.025,10.125,450000.0
2006-03-03 05:58:00,10.112,10.139,10.033,10.069,400000.0
2006-03-03 05:59:00,10.141,10.162,10.036,10.082,500000.0
2006-03-03 06:02:00,10.136,10.136,10.051,10.084,200000.0
2006-03-03 06:04:00,10.126,10.174,10.039,10.085,400000.0
2006-03-03 06:06:00,10.085,10.145,10.02,10.02,250000.0
2006-03-03 06:08:00,10.132,10.144,10.032,10.131,400000.0
2006-03-03 06:10:00,10.018,10.162,10.018,10.162,350000.0
2006-03-03 06:11:00,10.082,10.124,10.02,10.124,150000.0
2006-03-03 06:13:00,10.107,10.107,10.026,10.06,350000.0
2006-03-03 06:14:00,10.151,10.151,10.011,10.027,350000.0
2006-03-03 06:15:00,10.119,10.151,10.022,10.144,400000.0
2006-03-03 06:19:00,10.109,10.166,10.018,10.124,650000.0
2006-03-03 06:20:00,10.084,10.125,9.979,10.125,500000.0
2006-03-03 06:23:00,10.107,10.126,10.033,10.126,350000.0
2006-03-03 06:24:00,10.105,10.118,10.047,10.108,300000.0
2006-03-03 06:28:00,10.174,10.174,10.038,10.076,400000.0
2006-03-03 06:31:00,10.129,10.129,10.046,10.059,400000.0
2006-03-03 06:32:00,10.11,10.11,10.02,10.02,100000.0
2006-03-03 06:41:00,10.145,10.145,10.078,10.091,300000.0
2006-03-03 06:42:00,10.106,10.116,10.075,10.116,300000.0
2006-03-03 06:48:00,10.13,10.13,10.05,10.083,200000.0
2006-03-03 06:49:00,10.135,10.135,10.135,10.135,50000.0
2006-03-03 06:52:00,10.088,10.174,10.088,10.143,300000.0
2006-03-03 06:53:00,10.09,10.164,10.085,10.131,550000.0
2006-03-03 06:54:00,10.174,10.174,10.123,10.136,300000.0
2006-03-03 06:58:00,10.135,10.135,10.043,10.079,200000.0
2006-03-03 07:01:00,10.128,10.156,10.049,10.075,250000.0
2006-03-03 07:02:00,10.165,10.165,10.051,10.051,100000.0
2006-03-03 07:03:00,10.025,10.159,10.025,10.13,450000.0
2006-03-03 07:08:00,10.052,10.174,10.052,10.115,400000.0
2006-03-03 07:10:00,10.071,10.142,10.059,10.059,300000.0
2006-03-03 07:15:00,10.031,10.148,10.008,10.038,550000.0
2006-03-03 07:17:00,10.067,10.132,10.036,10.132,400000.0
2006-03-03 07:18:00,10.125,10.127,10.066,10.126,400000.0
2006-03-03 07:21:00,10.118,10.145,10.118,10.145,100000.0
2006-03-03 07:24:00,10.144,10.144,10.085,10.085,100000.0
2006-03-03 07:30:00,10.136,10.136,10.122,10.122,100000.0
2006-03-03 07:33:00,10.134,10.228,10.069,10.069,350000.0
2006-03-03 07:34:00,10.174,10.181,10.083,10.146,350000.0
2006-03-03 07:37:00,10.031,10.16,10.031,10.138,450000.0
2006-03-03 07:40:00,10.129,10.172,10.063,10.156,450000.0
2006-03-03 07:41:00,10.178,10.178,10.067,10.067,250000.0
2006-03-03 07:42:00,10.147,10.193,10.038,10.158,550000.0
2006-03-03 07:43:00,10.093,10.22,10.059,10.168,450000.0
2006-03-03 07:44:00,10.191,10.22,10.106,10.132,300000.0
2006-03-03 07:46:00,10.117,10.171,10.117,10.171,150000.0
2006-03-03 07:47:00,10.184,10.193,10.109,10.19,250000.0
2006-03-03 07:52:00,10.215,10.215,10.087,10.182,200000.0
2006-03-03 07:53:00,10.209,10.209,10.098,10.201,400000.0
2006-03-03 07:54:00,10.179,10.243,10.109,10.144,550000.0
2006-03-03 07:56:00,10.218,10.218,10.081,10.125,400000.0
2006-03-03 07:57:00,10.178,10.195,10.114,10.146,300000.0
2006-03-03 07:59:00,10.145,10.219,10.093,10.104,300000.0
2006-03-03 08:00:00,10.128,10.209,10.104,10.104,200000.0
2006-03-03 08:02:00,10.083,10.187,10.039,10.132,750000.0
2006-03-03 08:03:00,10.1,10.188,10.1,10.178,450000.0
2006-03-03 08:04:00,10.117,10.187,10.075,10.075,300000.0
2006-03-03 08:05:00,10.119,10.174,10.067,10.134,550000.0
2006-03-03 08:08:00,10.112,10.19,10.059,10.084,650000.0
2006-03-03 08:17:00,10.127,10.245,10.119,10.188,650000.0
2006-03-03 08:20:00,10.201,10.201,10.077,10.156,550000.0
2006-03-03 08:21:00,10.092,10.221,10.065,10.129,550000.0
2006-03-03 08:22:00,10.076,10.188,10.07,10.091,350000.0
2006-03-03 08:24:00,10.183,10.183,10.086,10.086,250000.0
2006-03-03 08:39:00,10.111,10.205,10.054,10.09,650000.0
2006-03-03 08:40:00,10.146,10.235,10.125,10.192,350000.0
2006-03-03 08:42:00,10.1,10.199,10.084,10.164,650000.0
2006-03-03 08:43:00,10.214,10.214,10.096,10.096,350000.0
2006-03-03 08:46:00,10.202,10.202,10.068,10.164,500000.0
2006-03-03 08:59:00,10.185,10.185,10.017,10.117,500000.0
2006-03-03 09:02:00,10.057,10.158,10.057,10.11,550000.0
2006-03-03 09:07:00,10.169,10.172,10.061,10.172,400000.0
2006-03-03 09:15:00,10.114,10.176,10.073,10.15,350000.0
2006-03-03 09:17:00,10.191,10.191,10.06,10.156,550000.0
2006-03-03 09:23:00,10.097,10.225,10.069,10.15,450000.0
2006-03-03 09:26:00,10.088,10.145,10.085,10.145,150000.0
2006-03-03 09:27:00,10.114,10.207,10.085,10.085,250000.0
2006-03-03 09:28:00,10.119,10.159,10.068,10.159,350000.0
2006-03-03 09:29:00,10.207,10.207,10.076,10.09,500000.0
2006-03-03 09:30:00,10.122,10.208,10.077,10.208,400000.0
2006-03-03 09:31:00,10.189,10.189,10.111,10.175,400000.0
2006-03-03 09:32:00,10.18,10.226,10.139,10.226,250000.0
2006-03-03 09:35:00,10.109,10.223,10.109,10.223,350000.0
2006-03-03 09:38:00,10.154,10.236,10.115,10.22,450000.0
2006-03-03 09:39:00,10.213,10.213,10.057,10.195,500000.0
2006-03-03 09:40:00,10.117,10.214,10.08,10.084,550000.0
2006-03-03 09:41:00,10.172,10.256,10.119,10.119,350000.0
2006-03-03 09:42:00,10.185,10.208,10.111,10.127,400000.0
2006-03-03 09:43:00,10.215,10.215,10.117,10.192,200000.0
2006-03-03 09:46:00,10.153,10.208,10.077,10.144,600000.0
2006-03-03 09:48:00,10.215,10.215,10.077,10.123,450000.0
2006-03-03 09:49:00,10.148,10.206,10.073,10.128,350000.0
2006-03-03 09:50:00,10.133,10.233,10.091,10.102,500000.0
2006-03-03 09:51:00,10.191,10.191,10.096,10.116,350000.0
2006-03-03 09:54:00,10.201,10.221,10.083,10.186,350000.0
2006-03-03 09:56:00,10.118,10.207,10.085,10.206,400000.0
2006-03-03 09:59:00,10.113,10.201,10.046,10.201,450000.0
2006-03-03 10:03:00,10.174,10.199,10.091,10.113,400000.0
2006-03-03 10:04:00,10.179,10.209,10.115,10.145,400000.0
2006-03-03 10:06:00,10.144,10.211,10.069,10.211,450000.0
2006-03-03 10:07:00,10.141,10.185,10.076,10.107,400000.0
2006-03-03 10:08:00,10.216,10.224,10.099,10.224,350000.0
2006-03-03 10:11:00,10.21,10.21,10.072,10.076,500000.0
2006-03-03 10:12:00,10.202,10.202,10.09,10.169,350000.0
2006-03-03 10:16:00,10.08,10.219,10.08,10.181,400000.0
2006-03-03 10:17:00,10.141,10.157,10.057,10.076,400000.0
2006-03-03 10:19:00,10.119,10.223,10.078,10.164,400000.0
2006-03-03 10:23:00,10.187,10.245,10.092,10.191,450000.0
2006-03-03 10:24:00,10.208,10.221,10.071,10.221,900000.0
2006-03-03 10:25:00,10.126,10.259,10.11,10.194,700000.0
2006-03-03 10:26:00,10.213,10.216,10.105,10.105,350000.0
2006-03-03 10:27:00,10.18,10.22,10.11,10.22,450000.0
2006-03-03 10:28:00,10.197,10.197,10.061,10.11,350000.0
2006-03-03 10:30:00,10.107,10.182,10.053,10.115,400000.0
2006-03-03 10:31:00,10.067,10.167,10.067,10.127,350000.0
2006-03-03 10:34:00,10.212,10.214,10.075,10.166,500000.0
2006-03-03 10:35:00,10.082,10.186,10.082,10.124,400000.0
2006-03-03 10:36:00,10.124,10.238,10.098,10.118,500000.0
2006-03-03 10:37:00,10.221,10.239,10.103,10.139,400000.0
2006-03-03 10:38:00,10.08,10.207,10.08,10.186,400000.0
2006-03-03 10:39:00,10.198,10.238,10.093,10.093,650000.0
2006-03-03 10:43:00,10.178,10.227,10.054,10.085,400000.0
2006-03-03 10:44:00,10.184,10.253,10.122,10.188,900000.0
2006-03-03 10:52:00,10.168,10.203,10.051,10.162,950000.0
2006-03-03 10:55:00,10.16,10.213,10.066,10.162,800000.0
2006-03-03 10:56:00,10.151,10.228,10.074,10.217,400000.0
2006-03-03 11:00:00,10.128,10.206,10.068,10.111,350000.0
2006-03-03 11:01:00,10.087,10.221,10.087,10.174,500000.0
2006-03-03 11:02:00,10.212,10.214,10.076,10.143,400000.0
2006-03-03 11:05:00,10.088,10.242,10.088,10.116,550000.0
2006-03-03 11:08:00,10.131,10.243,10.118,10.219,350000.0
2006-03-03 11:13:00,10.158,10.212,10.06,10.212,500000.0
2006-03-03 11:14:00,10.117,10.217,10.094,10.217,400000.0
2006-03-03 11:15:00,10.109,10.215,10.094,10.165,400000.0
2006-03-03 11:16:00,10.152,10.225,10.122,10.225,500000.0
2006-03-03 11:17:00,10.244,10.244,10.13,10.24,350000.0
2006-03-03 11:18:00,10.148,10.207,10.142,10.179,350000.0
2006-03-03 11:21:00,10.23,10.23,10.087,10.19,450000.0
2006-03-03 11:23:00,10.093,10.228,10.093,10.116,500000.0
2006-03-03 11:24:00,10.169,10.234,10.099,10.193,550000.0
2006-03-03 11:25:00,10.134,10.267,10.134,10.138,550000.0
2006-03-03 11:26:00,10.216,10.244,10.123,10.244,400000.0
2006-03-03 11:27:00,10.157,10.273,10.157,10.255,500000.0
2006-03-03 11:28:00,10.116,10.194,10.084,10.187,350000.0
2006-03-03 11:29:00,10.146,10.261,10.132,10.178,500000.0
2006-03-03 11:31:00,10.219,10.239,10.133,10.191,350000.0
2006-03-03 11:32:00,10.198,10.235,10.133,10.133,450000.0
2006-03-03 11:34:00,10.208,10.218,10.112,10.206,450000.0
2006-03-03 11:35:00,10.211,10.263,10.12,10.191,450000.0
2006-03-03 11:36:00,10.147,10.258,10.099,10.178,550000.0
2006-03-03 11:40:00,10.176,10.245,10.136,10.193,400000.0
2006-03-03 11:41:00,10.118,10.208,10.118,10.16,350000.0
2006-03-03 11:46:00,10.21,10.267,10.141,10.167,400000.0
2006-03-03 11:47:00,10.221,10.265,10.117,10.227,500000.0
2006-03-03 11:48:00,10.207,10.24,10.141,10.235,400000.0
2006-03-03 11:49:00,10.241,10.268,10.155,10.197,350000.0
2006-03-03 11:50:00,10.196,10.254,10.127,10.254,350000.0
2006-03-03 11:52:00,10.167,10.268,10.112,10.268,450000.0
2006-03-03 11:53:00,10.131,10.265,10.131,10.172,400000.0
2006-03-03 11:54:00,10.272,10.272,10.123,10.212,550000.0
2006-03-03 11:55:00,10.224,10.283,10.168,10.283,350000.0
2006-03-03 11:56:00,10.221,10.298,10.209,10.209,350000.0
2006-03-03 12:00:00,10.235,10.247,10.148,10.148,350000.0
2006-03-03 12:04:00,10.221,10.303,10.185,10.185,350000.0
2006-03-03 12:05:00,10.26,10.276,10.139,10.188,350000.0
2006-03-03 12:06:00,10.264,10.278,10.209,10.278,350000.0
2006-03-03 12:11:00,10.203,10.284,10.15,10.17,450000.0
2006-03-03 12:13:00,10.24,10.285,10.175,10.247,400000.0
2006-03-03 12:14:00,10.246,10.294,10.161,10.173,550000.0
2006-03-03 12:15:00,10.183,10.253,10.122,10.167,400000.0
2006-03-03 12:16:00,10.194,10.255,10.14,10.191,400000.0
2006-03-03 12:24:00,10.262,10.262,10.141,10.224,600000.0
2006-03-03 12:27:00,10.226,10.261,10.15,10.248,550000.0
2006-03-03 12:31:00,10.241,10.241,10.164,10.232,350000.0
2006-03-03 12:32:00,10.146,10.288,10.146,10.175,300000.0
2006-03-03 12:35:00,10.262,10.262,10.136,10.136,350000.0
2006-03-03 12:36:00,10.271,10.279,10.16,10.253,350000.0
2006-03-03 12:37:00,10.263,10.263,10.161,10.163,500000.0
2006-03-03 12:38:00,10.224,10.244,10.116,10.185,450000.0
2006-03-03 12:39:00,10.23,10.282,10.129,10.218,450000.0
2006-03-03 12:40:00,10.184,10.24,10.123,10.164,450000.0
2006-03-03 12:41:00,10.206,10.24,10.125,10.236,450000.0
2006-03-03 12:44:00,10.204,10.262,10.133,10.141,450000.0
2006-03-03 12:53:00,10.124,10.222,10.108,10.214,500000.0
2006-03-03 12:54:00,10.251,10.268,10.163,10.208,450000.0
2006-03-03 12:57:00,10.234,10.281,10.135,10.135,400000.0
2006-03-03 12:58:00,10.171,10.284,10.146,10.164,400000.0
2006-03-03 12:59:00,10.208,10.247,10.141,10.236,450000.0
2006-03-03 13:00:00,10.238,10.262,10.149,10.19,500000.0
2006-03-03 13:01:00,10.117,10.249,10.111,10.216,400000.0
2006-03-03 13:02:00,10.177,10.271,10.169,10.214,400000.0
2006-03-03 13:03:00,10.212,10.284,10.16,10.16,450000.0
2006-03-03 13:04:00,10.225,10.296,10.167,10.18,450000.0
2006-03-03 13:07:00,10.285,10.285,10.131,10.216,500000.0
2006-03-03 13:08:00,10.203,10.321,10.188,10.208,400000.0
2006-03-03 13:11:00,10.202,10.297,10.202,10.269,400000.0
2006-03-03 13:13:00,10.291,10.291,10.135,10.249,450000.0
2006-03-03 13:14:00,10.166,10.306,10.166,10.275,350000.0
2006-03-03 13:15:00,10.231,10.309,10.173,10.267,400000.0
2006-03-03 13:16:00,10.286,10.286,10.191,10.279,350000.0
2006-03-03 13:17:00,10.294,10.309,10.203,10.303,450000.0
2006-03-03 13:18:00,10.137,10.307,10.137,10.292,400000.0
2006-03-03 13:23:00,10.225,10.295,10.178,10.184,350000.0
2006-03-03 13:27:00,10.195,10.316,10.195,10.264,500000.0
2006-03-03 13:28:00,10.246,10.299,10.154,10.205,400000.0
2006-03-03 13:29:00,10.286,10.286,10.134,10.245,350000.0
2006-03-03 13:31:00,10.156,10.249,10.156,10.249,450000.0
2006-03-03 13:32:00,10.206,10.307,10.162,10.162,500000.0
2006-03-03 13:33:00,10.186,10.251,10.157,10.193,350000.0
2006-03-03 13:34:00,10.14,10.278,10.14,10.17,350000.0
2006-03-03 13:36:00,10.2,10.282,10.151,10.237,450000.0
2006-03-03 13:37:00,10.143,10.224,10.126,10.224,350000.0
2006-03-03 13:39:00,10.239,10.279,10.159,10.23,500000.0
2006-03-03 13:44:00,10.154,10.288,10.137,10.192,350000.0
2006-03-03 13:45:00,10.152,10.251,10.114,10.251,400000.0
2006-03-03 13:49:00,10.157,10.316,10.157,10.257,350000.0
2006-03-03 13:52:00,10.263,10.263,10.132,10.233,350000.0
2006-03-03 13:53:00,10.158,10.278,10.114,10.191,450000.0
2006-03-03 13:58:00,10.159,10.265,10.133,10.265,550000.0
2006-03-03 13:59:00,10.272,10.272,10.133,10.264,500000.0
2006-03-03 14:01:00,10.214,10.265,10.152,10.265,400000.0
2006-03-03 14:03:00,10.241,10.243,10.169,10.238,350000.0
2006-03-03 14:06:00,10.247,10.261,10.15,10.235,350000.0
2006-03-03 14:11:00,10.2,10.246,10.168,10.246,400000.0
2006-03-03 14:12:00,10.257,10.276,10.234,10.27,450000.0
2006-03-03 14:13:00,10.233,10.234,10.151,10.169,350000.0
2006-03-03 14:16:00,10.148,10.271,10.118,10.213,450000.0
2006-03-03 14:17:00,10.24,10.254,10.172,10.201,450000.0
2006-03-03 14:18:00,10.213,10.282,10.149,10.282,400000.0
2006-03-03 14:19:00,10.228,10.247,10.096,10.247,500000.0
2006-03-03 14:22:00,10.252,10.282,10.145,10.282,450000.0
2006-03-03 14:23:00,10.185,10.266,10.185,10.212,400000.0
2006-03-03 14:25:00,10.2,10.263,10.182,10.196,350000.0
2006-03-03 14:26:00,10.207,10.28,10.15,10.208,350000.0
2006-03-03 14:27:00,10.217,10.277,10.141,10.277,400000.0
2006-03-03 14:28:00,10.236,10.236,10.139,10.197,400000.0
2006-03-03 14:29:00,10.217,10.271,10.141,10.233,350000.0
2006-03-03 14:30:00,10.202,10.271,10.153,10.153,550000.0
2006-03-03 14:31:00,10.198,10.289,10.151,10.247,400000.0
2006-03-03 14:32:00,10.251,10.286,10.188,10.216,500000.0
2006-03-03 14:33:00,10.278,10.278,10.139,10.186,300000.0
2006-03-03 14:34:00,10.247,10.295,10.197,10.225,450000.0
2006-03-03 14:37:00,10.191,10.282,10.159,10.279,550000.0
2006-03-03 14:38:00,10.211,10.255,10.173,10.239,400000.0
2006-03-03 14:39:00,10.252,10.276,10.123,10.152,500000.0
2006-03-03 14:40:00,10.194,10.248,10.151,10.18,400000.0
2006-03-03 14:41:00,10.161,10.292,10.161,10.225,550000.0
2006-03-03 14:42:00,10.116,10.223,10.106,10.211,400000.0
2006-03-03 14:43:00,10.204,10.247,10.106,10.247,500000.0
2006-03-03 14:45:00,10.196,10.24,10.153,10.218,400000.0
2006-03-03 14:46:00,10.221,10.247,10.144,10.157,350000.0
2006-03-03 14:47:00,10.189,10.226,10.095,10.203,350000.0
2006-03-03 14:48:00,10.187,10.223,10.121,10.208,400000.0
2006-03-03 14:50:00,10.152,10.235,10.105,10.105,400000.0
2006-03-03 14:51:00,10.23,10.24,10.141,10.201,350000.0
2006-03-03 14:52:00,10.229,10.229,10.105,10.149,450000.0
2006-03-03 14:54:00,10.106,10.264,10.106,10.142,550000.0
2006-03-03 14:55:00,10.165,10.165,10.057,10.074,450000.0
2006-03-03 14:56:00,10.187,10.225,10.086,10.205,550000.0
2006-03-03 15:02:00,10.128,10.254,10.112,10.196,450000.0
2006-03-03 15:10:00,10.146,10.225,10.08,10.152,400000.0
2006-03-03 15:12:00,10.206,10.206,10.1,10.137,200000.0
2006-03-03 15:14:00,10.097,10.226,10.097,10.147,400000.0
2006-03-03 15:20:00,10.168,10.228,10.161,10.228,400000.0
2006-03-03 15:24:00,10.192,10.192,10.076,10.184,350000.0
2006-03-03 15:25:00,10.19,10.198,10.079,10.158,350000.0
2006-03-03 15:26:00,10.08,10.193,10.08,10.104,550000.0
2006-03-03 15:27:00,10.114,10.213,10.108,10.126,350000.0
2006-03-03 15:28:00,10.109,10.217,10.109,10.168,350000.0
2006-03-03 15:29:00,10.152,10.227,10.152,10.227,100000.0
2006-03-03 15:30:00,10.225,10.242,10.14,10.187,450000.0
2006-03-03 15:31:00,10.189,10.301,10.182,10.182,500000.0
2006-03-03 15:32:00,10.156,10.22,10.104,10.22,450000.0
2006-03-03 15:33:00,10.219,10.24,10.127,10.213,400000.0
2006-03-03 15:34:00,10.174,10.305,10.121,10.121,400000.0
2006-03-03 15:35:00,10.203,10.254,10.17,10.197,400000.0
2006-03-03 15:36:00,10.226,10.284,10.168,10.278,550000.0
2006-03-03 15:38:00,10.21,10.282,10.191,10.202,450000.0
2006-03-03 15:40:00,10.176,10.3,10.176,10.181,450000.0
2006-03-03 15:41:00,10.158,10.283,10.158,10.229,400000.0
2006-03-03 15:42:00,10.249,10.249,10.139,10.164,350000.0
2006-03-03 15:43:00,10.169,10.195,10.085,10.103,450000.0
2006-03-03 15:44:00,10.233,10.255,10.153,10.229,350000.0
2006-03-03 15:45:00,10.24,10.247,10.143,10.236,450000.0
2006-03-03 15:46:00,10.145,10.253,10.121,10.14,400000.0
2006-03-03 15:47:00,10.226,10.294,10.146,10.146,550000.0
2006-03-03 15:49:00,10.218,10.263,10.201,10.253,350000.0
2006-03-03 15:53:00,10.196,10.22,10.106,10.183,500000.0
2006-03-03 15:54:00,10.205,10.238,10.161,10.238,450000.0
2006-03-03 15:55:00,10.122,10.256,10.122,10.207,500000.0
2006-03-03 15:56:00,10.069,10.284,10.069,10.164,450000.0
2006-03-03 15:57:00,10.099,10.139,10.061,10.108,450000.0
2006-03-03 15:58:00,10.08,10.212,10.08,10.212,500000.0
2006-03-03 15:59:00,10.219,10.219,10.118,10.14,450000.0
2006-03-03 16:00:00,10.185,10.199,10.063,10.164,500000.0
2006-03-03 16:01:00,10.197,10.214,10.091,10.102,400000.0
2006-03-03 16:02:00,10.106,10.233,10.08,10.147,550000.0
2006-03-03 16:03:00,10.211,10.251,10.128,10.17,450000.0
2006-03-03 16:04:00,10.086,10.201,10.068,10.159,550000.0
2006-03-03 16:07:00,10.112,10.194,10.079,10.079,500000.0
2006-03-03 16:08:00,10.062,10.227,10.062,10.123,550000.0
2006-03-03 16:09:00,10.071,10.18,10.034,10.18,350000.0
2006-03-03 16:12:00,10.117,10.184,10.095,10.133,350000.0
2006-03-03 16:13:00,10.126,10.221,10.126,10.221,450000.0
2006-03-03 16:14:00,10.185,10.185,10.025,10.09,500000.0
2006-03-03 16:15:00,10.161,10.161,9.98,10.009,350000.0
2006-03-03 16:16:00,10.086,10.158,10.027,10.14,550000.0
2006-03-03 16:17:00,10.146,10.173,10.049,10.049,350000.0
2006-03-03 16:18:00,10.16,10.176,10.059,10.139,400000.0
2006-03-03 16:19:00,10.051,10.09,10.051,10.09,100000.0
2006-03-03 16:20:00,10.192,10.206,10.091,10.091,550000.0
2006-03-03 16:21:00,10.11,10.203,10.065,10.175,500000.0
2006-03-03 16:24:00,10.163,10.217,10.068,10.211,550000.0
2006-03-03 16:27:00,10.199,10.199,10.172,10.172,100000.0
2006-03-03 16:28:00,10.172,10.218,10.123,10.218,450000.0
2006-03-03 16:31:00,10.12,10.235,10.075,10.155,400000.0
2006-03-03 16:32:00,10.103,10.204,10.103,10.204,400000.0
2006-03-03 16:33:00,10.123,10.232,10.123,10.155,350000.0
2006-03-03 16:35:00,10.128,10.216,10.088,10.123,500000.0
2006-03-03 16:36:00,10.216,10.216,10.094,10.123,500000.0
2006-03-03 16:37:00,10.197,10.197,10.06,10.092,500000.0
2006-03-03 16:38:00,10.048,10.203,10.048,10.075,450000.0
2006-03-03 16:39:00,10.117,10.195,10.114,10.195,500000.0
2006-03-03 16:40:00,10.095,10.15,10.051,10.079,400000.0
2006-03-03 16:41:00,10.072,10.15,10.068,10.068,350000.0
2006-03-03 16:42:00,10.076,10.184,10.067,10.173,500000.0
2006-03-03 16:43:00,10.055,10.177,10.055,10.103,350000.0
2006-03-03 16:44:00,10.169,10.169,10.037,10.037,400000.0
2006-03-03 16:45:00,10.059,10.151,10.059,10.11,400000.0
2006-03-03 16:46:00,10.085,10.134,10.073,10.132,350000.0
2006-03-03 16:47:00,10.071,10.185,10.052,10.085,600000.0
2006-03-03 16:48:00,10.156,10.195,10.047,10.135,500000.0
2006-03-03 16:49:00,10.16,10.194,10.062,10.062,450000.0
2006-03-03 16:51:00,10.209,10.209,10.063,10.063,400000.0
2006-03-03 16:52:00,10.1,10.19,10.099,10.188,450000.0
2006-03-03 16:53:00,10.098,10.174,10.06,10.104,350000.0
2006-03-03 16:54:00,10.097,10.18,10.061,10.074,450000.0
2006-03-03 16:55:00,10.16,10.191,10.068,10.112,550000.0
2006-03-03 16:56:00,10.086,10.201,10.061,10.071,400000.0
2006-03-03 16:57:00,10.086,10.17,10.041,10.052,500000.0
2006-03-03 16:58:00,10.086,10.217,10.086,10.154,500000.0
2006-03-03 16:59:00,10.123,10.217,10.101,10.118,400000.0
2006-03-03 17:00:00,10.157,10.181,10.052,10.052,350000.0
2006-03-03 17:01:00,10.098,10.207,10.087,10.104,500000.0
2006-03-03 17:02:00,10.092,10.169,10.092,10.133,400000.0
2006-03-03 17:03:00,10.09,10.155,10.056,10.114,500000.0
2006-03-03 17:04:00,10.07,10.148,10.019,10.082,350000.0
2006-03-03 17:05:00,10.167,10.169,10.017,10.103,400000.0
2006-03-03 17:06:00,10.146,10.147,10.03,10.107,350000.0
2006-03-03 17:07:00,10.125,10.151,10.012,10.083,500000.0
2006-03-03 17:08:00,10.019,10.151,10.019,10.071,500000.0
2006-03-03 17:09:00,10.138,10.169,10.029,10.124,550000.0
2006-03-03 17:10:00,10.117,10.158,10.067,10.121,350000.0
2006-03-03 17:11:00,10.15,10.156,10.021,10.037,400000.0
2006-03-03 17:12:00,10.108,10.157,10.073,10.082,400000.0
2006-03-03 17:13:00,10.069,10.18,10.036,10.161,450000.0
2006-03-03 17:14:00,10.088,10.163,10.038,10.125,550000.0
2006-03-03 17:15:00,10.023,10.128,9.992,10.071,350000.0
2006-03-03 17:16:00,10.128,10.128,10.006,10.094,450000.0
2006-03-03 17:17:00,10.116,10.18,10.031,10.123,500000.0
2006-03-03 17:18:00,10.091,10.124,10.032,10.124,350000.0
2006-03-03 17:19:00,10.021,10.139,10.003,10.099,450000.0
2006-03-03 17:20:00,10.088,10.153,10.019,10.033,350000.0
2006-03-03 17:21:00,10.025,10.123,10.004,10.035,450000.0
2006-03-03 17:22:00,10.031,10.105,10.007,10.034,250000.0
2006-03-03 17:23:00,10.02,10.107,10.007,10.094,550000.0
2006-03-03 17:24:00,10.103,10.111,10.002,10.02,350000.0
2006-03-03 17:25:00,10.1,10.143,10.015,10.143,400000.0
2006-03-03 17:26:00,10.039,10.128,10.023,10.062,450000.0
2006-03-03 17:27:00,10.105,10.119,10.01,10.087,400000.0
2006-03-03 17:28:00,10.065,10.149,10.002,10.021,550000.0
2006-03-03 17:29:00,10.016,10.129,10.016,10.121,500000.0
2006-03-03 17:30:00,9.981,10.108,9.981,10.108,450000.0
2006-03-03 17:31:00,10.078,10.135,10.022,10.093,600000.0
2006-03-03 17:32:00,10.013,10.114,10.012,10.072,400000.0
2006-03-03 17:33:00,10.072,10.097,9.99,10.097,400000.0
2006-03-03 17:34:00,10.089,10.136,9.998,10.117,450000.0
2006-03-03 17:35:00,10.049,10.109,9.986,10.046,500000.0
2006-03-03 17:36:00,10.075,10.119,9.987,10.095,450000.0
2006-03-03 17:37:00,10.082,10.082,9.958,10.031,550000.0
2006-03-03 17:38:00,10.007,10.089,9.996,10.018,400000.0
2006-03-03 17:39:00,10.066,10.071,9.965,9.98,350000.0
2006-03-03 17:40:00,9.972,10.073,9.972,10.071,500000.0
2006-03-03 17:41:00,10.033,10.128,9.994,10.084,550000.0
2006-03-03 17:42:00,9.966,10.082,9.963,10.057,500000.0
2006-03-03 17:44:00,10.07,10.09,9.984,10.062,450000.0
2006-03-03 17:45:00,10.016,10.109,10.012,10.026,550000.0
2006-03-03 17:46:00,9.989,10.066,9.971,9.971,400000.0
2006-03-03 17:47:00,10.067,10.067,9.944,10.006,400000.0
2006-03-03 17:48:00,10.071,10.093,9.969,10.093,400000.0
2006-03-03 17:49:00,10.058,10.097,10.017,10.069,350000.0
2006-03-03 17:50:00,10.087,10.112,10.007,10.007,550000.0
2006-03-03 17:51:00,10.051,10.189,9.998,10.053,550000.0
2006-03-03 17:52:00,10.087,10.144,9.999,9.999,350000.0
2006-03-03 17:53:00,10.073,10.148,10.052,10.058,500000.0
2006-03-03 17:54:00,10.056,10.144,10.016,10.144,350000.0
2006-03-03 17:55:00,10.036,10.138,10.031,10.102,350000.0
2006-03-03 17:56:00,10.023,10.174,10.023,10.072,400000.0
2006-03-03 17:57:00,10.123,10.154,10.066,10.114,400000.0
2006-03-03 17:58:00,10.125,10.139,10.061,10.104,450000.0
2006-03-03 17:59:00,10.031,10.145,10.025,10.145,350000.0
2006-03-03 18:00:00,10.04,10.15,10.04,10.133,350000.0
2006-03-03 18:01:00,10.106,10.15,10.027,10.078,450000.0
2006-03-03 18:02:00,10.037,10.138,10.032,10.107,500000.0
2006-03-03 18:03:00,10.086,10.111,10.049,10.09,350000.0
2006-03-03 18:04:00,10.115,10.115,9.97,10.04,400000.0
2006-03-03 18:06:00,10.079,10.149,10.006,10.101,700000.0
2006-03-03 18:07:00,10.147,10.147,10.011,10.109,500000.0
2006-03-03 18:08:00,10.131,10.131,10.018,10.12,500000.0
2006-03-03 18:09:00,10.047,10.136,10.044,10.046,350000.0
2006-03-03 18:10:00,10.093,10.116,10.029,10.116,450000.0
2006-03-03 18:11:00,10.046,10.111,9.99,10.088,550000.0
2006-03-03 18:12:00,10.028,10.136,10.028,10.104,400000.0
2006-03-03 18:13:00,10.069,10.172,10.054,10.166,550000.0
2006-03-03 18:14:00,10.063,10.186,10.048,10.15,800000.0
2006-03-03 18:15:00,10.06,10.129,10.058,10.129,400000.0
2006-03-03 18:16:00,10.06,10.188,10.041,10.041,400000.0
2006-03-03 18:17:00,9.988,9.988,9.988,9.988,50000.0
2006-03-03 18:19:00,10.097,10.097,10.036,10.048,300000.0
2006-03-03 18:20:00,10.031,10.12,9.968,10.081,400000.0
2006-03-03 18:21:00,10.053,10.121,10.007,10.102,550000.0
2006-03-03 18:23:00,10.136,10.149,10.049,10.136,400000.0
2006-03-03 18:24:00,10.119,10.12,10.012,10.12,400000.0
2006-03-03 18:25:00,10.067,10.184,10.05,10.076,500000.0
2006-03-03 18:26:00,10.088,10.164,10.05,10.153,550000.0
2006-03-03 18:27:00,10.082,10.168,10.043,10.053,500000.0
2006-03-03 18:28:00,10.127,10.127,9.999,10.111,350000.0
2006-03-03 18:29:00,10.06,10.151,10.035,10.151,350000.0
2006-03-03 18:30:00,10.113,10.148,10.026,10.091,450000.0
2006-03-03 18:31:00,10.097,10.107,10.005,10.088,350000.0
2006-03-03 18:32:00,10.052,10.114,9.993,10.047,450000.0
2006-03-03 18:33:00,10.079,10.142,10.019,10.05,500000.0
2006-03-03 18:34:00,10.104,10.153,10.033,10.153,400000.0
2006-03-03 18:35:00,10.063,10.141,10.063,10.075,350000.0
2006-03-03 18:36:00,10.058,10.127,9.987,10.104,550000.0
2006-03-03 18:37:00,10.075,10.134,10.057,10.088,500000.0
2006-03-03 18:40:00,10.136,10.167,10.04,10.085,250000.0
2006-03-03 18:47:00,10.018,10.169,10.018,10.101,600000.0
2006-03-03 18:48:00,10.096,10.141,10.007,10.141,250000.0
2006-03-03 18:51:00,10.093,10.122,10.026,10.041,450000.0
2006-03-03 18:52:00,10.071,10.128,9.986,10.125,550000.0
2006-03-03 18:53:00,10.083,10.108,10.024,10.09,450000.0
2006-03-03 18:54:00,10.069,10.114,9.968,9.993,300000.0
2006-03-03 18:55:00,9.999,10.106,9.985,10.056,350000.0
2006-03-03 18:56:00,10.1,10.115,10.001,10.072,500000.0
2006-03-03 18:57:00,10.118,10.118,9.991,10.087,450000.0
2006-03-03 18:58:00,10.077,10.083,10.004,10.047,350000.0
2006-03-03 18:59:00,10.007,10.062,10.007,10.029,450000.0
2006-03-03 19:00:00,10.003,10.092,9.944,10.092,350000.0
2006-03-03 19:01:00,10.011,10.079,9.984,10.036,500000.0
2006-03-03 19:02:00,9.999,10.055,9.942,10.04,400000.0
2006-03-03 19:03:00,10.048,10.048,9.967,9.967,350000.0
2006-03-03 19:05:00,10.079,10.102,9.955,9.995,500000.0
2006-03-03 19:06:00,10.045,10.102,9.94,10.04,750000.0
2006-03-03 19:07:00,9.954,10.061,9.944,9.964,650000.0
2006-03-03 19:08:00,9.993,10.085,9.982,10.049,450000.0
2006-03-03 19:09:00,9.949,10.058,9.922,9.977,700000.0
2006-03-03 19:10:00,10.073,10.081,9.986,10.042,350000.0
2006-03-03 19:11:00,10.021,10.139,10.006,10.062,500000.0
2006-03-03 19:12:00,10.046,10.129,10.046,10.102,500000.0
2006-03-03 19:15:00,10.05,10.181,10.034,10.06,1050000.0
2006-03-03 19:16:00,10.147,10.163,10.021,10.12,600000.0
2006-03-03 19:17:00,10.018,10.158,10.018,10.127,400000.0
2006-03-03 19:18:00,10.033,10.172,10.033,10.122,700000.0
2006-03-03 19:19:00,10.01,10.151,10.01,10.151,650000.0
2006-03-03 19:20:00,10.052,10.135,10.025,10.134,500000.0
2006-03-03 19:21:00,10.117,10.163,10.081,10.163,500000.0
2006-03-03 19:22:00,10.093,10.194,10.031,10.066,900000.0
2006-03-03 19:23:00,10.133,10.162,10.055,10.055,650000.0
2006-03-03 19:24:00,10.13,10.153,10.03,10.096,500000.0
2006-03-03 19:25:00,10.122,10.175,10.045,10.105,400000.0
2006-03-03 19:26:00,10.088,10.182,10.054,10.172,450000.0
2006-03-03 19:27:00,10.096,10.216,10.079,10.091,600000.0
2006-03-03 19:28:00,10.108,10.169,10.061,10.118,450000.0
2006-03-03 19:29:00,10.167,10.167,10.032,10.115,500000.0
2006-03-03 19:30:00,10.164,10.182,10.04,10.083,950000.0
2006-03-03 19:31:00,10.161,10.179,10.06,10.09,500000.0
2006-03-03 19:32:00,10.084,10.164,10.027,10.164,650000.0
2006-03-03 19:33:00,10.073,10.142,9.999,9.999,600000.0
2006-03-03 19:34:00,10.125,10.185,10.026,10.026,500000.0
2006-03-03 19:35:00,10.14,10.14,9.99,10.061,500000.0
2006-03-03 19:36:00,10.116,10.177,10.045,10.071,450000.0
2006-03-03 19:39:00,10.104,10.141,9.975,9.998,450000.0
2006-03-03 19:40:00,9.988,10.136,9.988,10.038,600000.0
2006-03-03 19:42:00,10.131,10.178,10.049,10.129,500000.0
2006-03-03 19:43:00,10.123,10.169,10.123,10.131,400000.0
2006-03-03 19:45:00,10.13,10.135,10.046,10.09,300000.0
2006-03-03 19:47:00,10.066,10.117,10.045,10.059,300000.0
2006-03-03 19:48:00,10.083,10.167,10.024,10.048,550000.0
2006-03-03 19:49:00,10.075,10.123,10.007,10.063,400000.0
2006-03-03 19:50:00,10.131,10.135,10.067,10.135,400000.0
2006-03-03 19:51:00,10.106,10.156,10.068,10.156,400000.0
2006-03-03 19:52:00,10.106,10.146,9.992,10.077,800000.0
2006-03-03 19:53:00,10.073,10.164,10.024,10.024,500000.0
2006-03-03 19:54:00,10.148,10.164,10.065,10.164,400000.0
2006-03-03 19:55:00,10.116,10.174,10.06,10.088,600000.0
2006-03-03 19:56:00,10.168,10.237,10.088,10.165,450000.0
2006-03-03 19:57:00,10.165,10.188,10.05,10.135,650000.0
2006-03-03 19:58:00,10.143,10.159,10.06,10.131,450000.0
2006-03-03 19:59:00,10.158,10.194,10.081,10.194,250000.0
2006-03-03 20:00:00,10.219,10.222,10.081,10.222,550000.0
2006-03-03 20:01:00,10.114,10.182,10.063,10.091,400000.0
2006-03-03 20:02:00,10.165,10.197,10.081,10.081,550000.0
2006-03-03 20:03:00,10.186,10.209,10.091,10.198,450000.0
2006-03-03 20:04:00,10.091,10.197,10.075,10.118,500000.0
2006-03-03 20:05:00,10.178,10.246,10.068,10.222,800000.0
2006-03-03 20:06:00,10.189,10.189,10.084,10.125,350000.0
2006-03-03 20:07:00,10.058,10.176,10.054,10.054,350000.0
2006-03-03 20:08:00,10.129,10.186,10.05,10.183,500000.0
2006-03-03 20:09:00,10.188,10.191,10.105,10.105,550000.0
2006-03-03 20:10:00,10.1,10.15,10.045,10.074,400000.0
2006-03-03 20:11:00,10.183,10.183,10.095,10.177,400000.0
2006-03-03 20:12:00,10.158,10.158,10.158,10.158,50000.0
2006-03-03 20:13:00,10.179,10.182,10.06,10.13,450000.0
2006-03-03 20:14:00,10.184,10.202,10.075,10.121,350000.0
2006-03-03 20:15:00,10.102,10.185,10.048,10.141,400000.0
2006-03-03 20:16:00,10.157,10.19,10.099,10.113,400000.0
2006-03-03 20:17:00,10.145,10.161,10.06,10.149,550000.0
2006-03-03 20:18:00,10.121,10.21,10.07,10.07,450000.0
2006-03-03 20:19:00,10.173,10.173,10.063,10.099,450000.0
2006-03-03 20:20:00,10.142,10.178,10.061,10.061,600000.0
2006-03-03 20:22:00,10.205,10.205,10.082,10.082,350000.0
2006-03-03 20:23:00,10.146,10.188,10.058,10.188,550000.0
2006-03-03 20:24:00,10.095,10.132,10.033,10.033,350000.0
2006-03-03 20:25:00,10.165,10.165,10.017,10.053,450000.0
2006-03-03 20:27:00,10.126,10.155,10.069,10.124,350000.0
2006-03-03 20:29:00,10.057,10.152,10.049,10.082,350000.0
2006-03-03 20:30:00,10.138,10.138,10.07,10.072,150000.0
2006-03-03 20:31:00,10.024,10.14,10.024,10.08,500000.0
2006-03-03 20:32:00,10.136,10.136,9.986,10.042,400000.0
2006-03-03 20:34:00,10.117,10.117,10.032,10.065,200000.0
2006-03-03 20:41:00,10.123,10.123,10.04,10.073,200000.0
2006-03-03 20:43:00,10.112,10.112,10.012,10.053,200000.0
2006-03-03 20:51:00,10.027,10.141,10.027,10.129,750000.0
2006-03-03 20:52:00,10.087,10.204,10.083,10.162,550000.0
2006-03-03 20:59:00,10.078,10.138,10.078,10.121,250000.0
2006-03-03 21:00:00,10.128,10.155,10.114,10.155,200000.0
2006-03-03 21:18:00,10.078,10.211,10.074,10.103,450000.0
2006-03-03 21:22:00,10.154,10.154,10.071,10.103,200000.0
2006-03-03 21:26:00,10.112,10.201,10.097,10.131,450000.0
2006-03-03 21:27:00,10.09,10.134,10.049,10.06,400000.0
2006-03-03 21:28:00,10.136,10.184,10.056,10.184,400000.0
2006-03-03 21:33:00,10.063,10.145,10.061,10.145,350000.0
2006-03-03 21:34:00,10.094,10.151,10.052,10.144,500000.0
2006-03-03 21:35:00,10.142,10.161,10.069,10.09,350000.0
2006-03-03 21:37:00,10.135,10.139,10.05,10.087,300000.0
2006-03-03 21:38:00,10.197,10.197,10.04,10.139,500000.0
2006-03-03 21:43:00,10.05,10.141,10.049,10.086,200000.0
2006-03-03 21:44:00,10.148,10.15,10.052,10.052,150000.0
2006-03-03 21:47:00,10.147,10.147,10.049,10.141,150000.0
2006-03-03 21:48:00,10.11,10.11,10.006,10.028,350000.0
2006-03-03 21:49:00,10.036,10.158,10.036,10.123,450000.0
2006-03-03 21:51:00,10.13,10.13,10.049,10.119,250000.0
2006-03-03 21:57:00,10.051,10.125,10.029,10.063,250000.0
2006-03-03 21:58:00,10.032,10.077,10.032,10.077,100000.0
2006-03-03 22:01:00,10.112,10.112,10.012,10.053,200000.0
2006-03-03 22:13:00,10.069,10.118,10.042,10.118,400000.0
2006-03-03 22:19:00,10.115,10.115,10.022,10.081,250000.0
2006-03-03 22:20:00,10.107,10.107,10.085,10.085,100000.0
2006-03-03 22:23:00,10.012,10.086,9.997,10.081,250000.0
2006-03-03 22:31:00,10.065,10.072,10.035,10.035,200000.0
2006-03-03 22:37:00,10.01,10.147,10.01,10.122,350000.0
2006-03-03 22:40:00,10.049,10.124,10.049,10.103,250000.0
2006-03-03 22:42:00,10.118,10.152,10.024,10.152,500000.0
2006-03-03 22:43:00,10.15,10.164,10.059,10.147,550000.0
2006-03-03 22:44:00,10.065,10.201,10.046,10.135,300000.0
2006-03-03 22:45:00,10.166,10.173,10.055,10.173,550000.0
2006-03-03 22:46:00,10.066,10.156,10.036,10.156,300000.0
2006-03-03 22:47:00,10.061,10.174,10.05,10.052,400000.0
2006-03-03 22:54:00,10.111,10.113,10.111,10.113,100000.0
2006-03-03 23:01:00,10.059,10.174,10.057,10.138,500000.0
2006-03-03 23:02:00,10.066,10.153,10.043,10.078,400000.0
2006-03-03 23:13:00,10.075,10.148,10.016,10.148,550000.0
2006-03-03 23:15:00,10.124,10.124,10.04,10.074,200000.0
2006-03-03 23:19:00,10.085,10.105,10.013,10.097,250000.0
2006-03-03 23:20:00,10.156,10.156,10.031,10.114,700000.0
2006-03-03 23:21:00,10.125,10.125,10.031,10.066,450000.0
2006-03-03 23:22:00,10.015,10.143,10.015,10.143,500000.0
2006-03-03 23:23:00,10.068,10.15,10.024,10.15,350000.0
2006-03-03 23:24:00,10.139,10.18,10.053,10.053,600000.0
2006-03-03 23:30:00,10.086,10.222,10.069,10.072,600000.0
2006-03-03 23:31:00,10.149,10.149,10.011,10.011,450000.0
2006-03-03 23:34:00,10.103,10.103,10.101,10.101,100000.0
2006-03-03 23:37:00,10.124,10.124,10.04,10.074,200000.0
2006-03-03 23:41:00,10.129,10.168,10.109,10.109,300000.0
2006-03-03 23:46:00,10.095,10.121,10.095,10.101,150000.0
2006-03-03 23:47:00,10.126,10.126,10.101,10.101,100000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.01,250000.0
2006-03-06 00:02:00,10.092,10.115,10.062,10.096,250000.0
2006-03-06 00:17:00,10.082,10.191,10.054,10.162,300000.0
2006-03-06 00:20:00,10.101,10.138,10.009,10.072,400000.0
2006-03-06 00:27:00,10.116,10.116,10.032,10.065,200000.0
2006-03-06 00:50:00,10.125,10.125,10.033,10.069,200000.0
2006-03-06 01:06:00,10.113,10.113,10.012,10.053,200000.0
2006-03-06 01:23:00,10.124,10.124,10.041,10.074,200000.0
2006-03-06 01:29:00,10.103,10.103,10.101,10.101,100000.0
2006-03-06 01:34:00,10.045,10.164,10.029,10.105,400000.0
2006-03-06 01:58:00,10.117,10.117,10.033,10.065,200000.0
2006-03-06 02:00:00,10.111,10.112,10.034,10.075,250000.0
2006-03-06 02:04:00,10.124,10.124,10.024,10.063,200000.0
2006-03-06 02:06:00,10.133,10.133,10.049,10.083,200000.0
2006-03-06 02:10:00,10.147,10.147,10.063,10.095,200000.0
2006-03-06 02:12:00,10.136,10.136,10.031,10.067,200000.0
2006-03-06 02:19:00,10.026,10.15,10.026,10.039,350000.0
2006-03-06 02:20:00,10.093,10.17,10.073,10.074,450000.0
2006-03-06 02:21:00,10.047,10.112,10.002,10.006,550000.0
2006-03-06 02:25:00,10.109,10.109,10.054,10.054,100000.0
2006-03-06 02:26:00,9.999,10.096,9.999,10.076,400000.0
2006-03-06 02:28:00,10.018,10.138,10.001,10.001,550000.0
2006-03-06 02:29:00,9.998,10.153,9.995,10.057,450000.0
2006-03-06 02:32:00,10.089,10.134,10.036,10.134,550000.0
2006-03-06 02:33:00,10.068,10.129,10.014,10.084,400000.0
2006-03-06 02:39:00,10.122,10.133,10.028,10.028,250000.0
2006-03-06 02:44:00,10.097,10.114,10.004,10.091,450000.0
2006-03-06 02:47:00,10.085,10.085,9.982,10.023,250000.0
2006-03-06 02:48:00,10.021,10.024,9.978,9.98,200000.0
2006-03-06 02:51:00,10.03,10.116,9.963,10.036,350000.0
2006-03-06 02:53:00,10.021,10.097,9.992,10.029,300000.0
2006-03-06 02:55:00,10.001,10.087,9.965,10.024,700000.0
2006-03-06 02:56:00,10.032,10.11,9.951,10.022,400000.0
2006-03-06 02:59:00,10.103,10.15,10.032,10.112,250000.0
2006-03-06 03:01:00,10.115,10.115,10.023,10.059,200000.0
2006-03-06 03:03:00,10.105,10.135,9.994,10.029,450000.0
2006-03-06 03:04:00,10.032,10.08,10.03,10.03,150000.0
2006-03-06 03:14:00,10.116,10.116,10.01,10.047,200000.0
2006-03-06 03:18:00,10.095,10.166,10.021,10.138,600000.0
2006-03-06 03:21:00,10.095,10.095,9.995,10.034,200000.0
2006-03-06 03:25:00,10.106,10.106,10.027,10.062,200000.0
2006-03-06 03:30:00,10.131,10.131,10.048,10.048,100000.0
2006-03-06 03:33:00,10.13,10.148,10.043,10.086,350000.0
2006-03-06 03:35:00,10.159,10.159,10.044,10.138,450000.0
2006-03-06 03:36:00,10.113,10.136,10.03,10.118,400000.0
2006-03-06 03:37:00,10.032,10.159,10.032,10.159,350000.0
2006-03-06 03:38:00,10.063,10.144,10.056,10.056,350000.0
2006-03-06 03:41:00,10.116,10.116,10.01,10.047,200000.0
2006-03-06 03:43:00,10.121,10.121,9.956,10.002,250000.0
2006-03-06 03:45:00,10.075,10.119,10.012,10.094,450000.0
2006-03-06 03:50:00,10.05,10.152,10.045,10.152,300000.0
2006-03-06 03:51:00,10.078,10.088,9.995,10.048,500000.0
2006-03-06 03:54:00,10.062,10.164,10.029,10.066,650000.0
2006-03-06 03:57:00,10.074,10.159,10.024,10.13,450000.0
2006-03-06 04:00:00,10.105,10.105,10.005,10.045,200000.0
2006-03-06 04:06:00,10.093,10.093,9.992,10.033,200000.0
2006-03-06 04:10:00,10.106,10.106,10.027,10.061,200000.0
2006-03-06 04:11:00,10.028,10.15,10.019,10.15,300000.0
2006-03-06 04:12:00,10.037,10.111,10.02,10.111,300000.0
2006-03-06 04:13:00,10.053,10.166,10.053,10.166,100000.0
2006-03-06 04:16:00,10.115,10.115,10.023,10.059,200000.0
2006-03-06 04:17:00,10.013,10.081,10.013,10.045,150000.0
2006-03-06 04:19:00,10.094,10.148,10.086,10.086,150000.0
2006-03-06 04:36:00,10.101,10.103,10.008,10.042,400000.0
2006-03-06 04:38:00,10.102,10.102,10.004,10.052,250000.0
2006-03-06 04:44:00,10.054,10.139,10.05,10.112,300000.0
2006-03-06 04:45:00,10.125,10.125,10.091,10.113,250000.0
2006-03-06 04:48:00,10.124,10.124,10.04,10.073,200000.0
2006-03-06 04:50:00,10.117,10.117,10.016,10.055,200000.0
2006-03-06 05:06:00,10.046,10.145,10.022,10.022,550000.0
2006-03-06 05:07:00,10.041,10.133,10.016,10.046,250000.0
2006-03-06 05:11:00,10.128,10.128,10.044,10.075,200000.0
2006-03-06 05:13:00,10.137,10.137,10.052,10.085,200000.0
2006-03-06 05:17:00,10.126,10.126,10.026,10.065,200000.0
2006-03-06 05:24:00,10.117,10.117,10.016,10.055,200000.0
2006-03-06 05:26:00,10.126,10.126,10.042,10.075,200000.0
2006-03-06 05:31:00,10.134,10.134,10.051,10.083,200000.0
2006-03-06 05:34:00,10.161,10.161,10.09,10.094,300000.0
2006-03-06 05:37:00,10.094,10.094,9.995,10.034,200000.0
2006-03-06 05:41:00,10.091,10.147,10.001,10.073,400000.0
2006-03-06 05:42:00,10.115,10.155,10.047,10.077,300000.0
2006-03-06 05:43:00,10.116,10.116,10.007,10.007,350000.0
2006-03-06 05:53:00,10.032,10.087,10.032,10.087,100000.0
2006-03-06 05:54:00,10.08,10.121,10.073,10.093,300000.0
2006-03-06 05:55:00,10.083,10.148,10.047,10.076,350000.0
2006-03-06 05:56:00,10.147,10.156,10.065,10.127,350000.0
2006-03-06 05:57:00,10.077,10.159,10.056,10.139,250000.0
2006-03-06 05:59:00,10.051,10.094,10.051,10.094,100000.0
2006-03-06 06:00:00,10.073,10.136,10.073,10.085,150000.0
2006-03-06 06:03:00,10.108,10.108,9.994,10.044,400000.0
2006-03-06 06:04:00,10.094,10.144,10.003,10.054,400000.0
2006-03-06 06:15:00,10.113,10.152,10.04,10.139,400000.0
2006-03-06 06:16:00,10.014,10.115,10.003,10.107,300000.0
2006-03-06 06:22:00,10.119,10.119,10.014,10.053,250000.0
2006-03-06 06:23:00,10.115,10.115,10.087,10.087,100000.0
2006-03-06 06:30:00,10.028,10.094,10.028,10.031,150000.0
2006-03-06 06:31:00,10.102,10.136,10.043,10.047,400000.0
2006-03-06 06:35:00,10.068,10.119,10.007,10.11,550000.0
2006-03-06 06:36:00,10.093,10.157,10.002,10.07,650000.0
2006-03-06 06:40:00,10.065,10.117,10.036,10.036,300000.0
2006-03-06 06:41:00,10.136,10.137,10.054,10.08,550000.0
2006-03-06 06:43:00,10.088,10.12,10.088,10.12,200000.0
2006-03-06 06:44:00,10.059,10.16,10.036,10.118,450000.0
2006-03-06 06:45:00,10.055,10.186,10.029,10.029,400000.0
2006-03-06 06:49:00,10.103,10.103,10.004,10.043,200000.0
2006-03-06 06:50:00,10.025,10.116,10.025,10.079,150000.0
2006-03-06 06:55:00,10.034,10.162,10.034,10.091,650000.0
2006-03-06 06:57:00,10.1,10.115,10.02,10.053,400000.0
2006-03-06 06:58:00,10.011,10.105,10.011,10.104,200000.0
2006-03-06 07:00:00,10.111,10.137,10.012,10.045,300000.0
2006-03-06 07:03:00,10.051,10.158,10.051,10.073,250000.0
2006-03-06 07:08:00,10.024,10.142,10.024,10.081,400000.0
2006-03-06 07:15:00,10.114,10.151,10.103,10.151,150000.0
2006-03-06 07:25:00,10.138,10.138,10.085,10.118,200000.0
2006-03-06 07:30:00,10.005,10.099,10.005,10.071,150000.0
2006-03-06 07:33:00,10.117,10.149,10.028,10.028,350000.0
2006-03-06 07:35:00,10.094,10.122,10.009,10.122,250000.0
2006-03-06 07:40:00,10.089,10.131,10.023,10.116,450000.0
2006-03-06 07:46:00,10.107,10.11,10.107,10.11,100000.0
2006-03-06 07:48:00,10.108,10.108,10.032,10.101,200000.0
2006-03-06 07:56:00,10.068,10.114,10.013,10.114,300000.0
2006-03-06 07:57:00,10.011,10.131,10.011,10.055,250000.0
2006-03-06 07:58:00,10.101,10.141,10.101,10.141,100000.0
2006-03-06 08:00:00,10.112,10.133,10.112,10.133,100000.0
2006-03-06 08:01:00,10.052,10.135,10.001,10.001,350000.0
2006-03-06 08:02:00,10.008,10.1,9.995,10.04,750000.0
2006-03-06 08:03:00,10.038,10.134,10.038,10.104,450000.0
2006-03-06 08:07:00,10.13,10.13,10.009,10.118,500000.0
2006-03-06 08:12:00,10.143,10.143,10.044,10.044,100000.0
2006-03-06 08:15:00,10.047,10.156,10.047,10.156,250000.0
2006-03-06 08:16:00,10.05,10.116,10.049,10.083,250000.0
2006-03-06 08:18:00,10.1,10.159,10.046,10.101,550000.0
2006-03-06 08:23:00,10.009,10.131,10.009,10.131,300000.0
2006-03-06 08:33:00,10.111,10.151,10.013,10.11,400000.0
2006-03-06 08:43:00,10.126,10.161,10.036,10.132,300000.0
2006-03-06 08:46:00,10.142,10.142,10.008,10.104,500000.0
2006-03-06 08:55:00,10.143,10.147,10.005,10.147,250000.0
2006-03-06 09:01:00,10.073,10.125,10.027,10.027,150000.0
2006-03-06 09:09:00,10.025,10.184,10.024,10.056,450000.0
2006-03-06 09:14:00,10.121,10.162,10.059,10.065,500000.0
2006-03-06 09:15:00,10.083,10.144,10.04,10.123,350000.0
2006-03-06 09:20:00,10.113,10.192,10.07,10.07,450000.0
2006-03-06 09:22:00,10.127,10.162,10.073,10.162,250000.0
2006-03-06 09:39:00,10.153,10.153,9.989,10.131,500000.0
2006-03-06 09:40:00,10.05,10.157,9.994,10.014,550000.0
2006-03-06 09:57:00,10.089,10.164,10.068,10.146,500000.0
2006-03-06 10:00:00,10.13,10.13,10.009,10.113,550000.0
2006-03-06 10:01:00,10.1,10.148,10.023,10.119,500000.0
2006-03-06 10:02:00,10.047,10.173,10.047,10.135,350000.0
2006-03-06 10:05:00,10.023,10.152,10.023,10.152,400000.0
2006-03-06 10:07:00,10.105,10.109,10.008,10.047,400000.0
2006-03-06 10:14:00,10.164,10.164,10.099,10.099,150000.0
2006-03-06 10:19:00,10.063,10.16,10.012,10.11,400000.0
2006-03-06 10:20:00,10.084,10.152,10.058,10.058,550000.0
2006-03-06 10:21:00,10.138,10.187,10.128,10.154,400000.0
2006-03-06 10:23:00,10.148,10.197,10.048,10.155,450000.0
2006-03-06 10:24:00,10.188,10.201,10.051,10.201,900000.0
2006-03-06 10:25:00,10.104,10.233,10.087,10.17,700000.0
2006-03-06 10:26:00,10.195,10.197,10.086,10.086,350000.0
2006-03-06 10:32:00,10.122,10.166,10.041,10.162,700000.0
2006-03-06 10:33:00,10.172,10.198,10.088,10.198,400000.0
2006-03-06 10:35:00,10.091,10.181,10.08,10.112,400000.0
2006-03-06 10:36:00,10.095,10.171,10.061,10.069,500000.0
2006-03-06 10:37:00,10.197,10.232,10.084,10.123,400000.0
2006-03-06 10:40:00,10.169,10.179,10.067,10.169,550000.0
2006-03-06 10:41:00,10.149,10.158,10.047,10.057,350000.0
2006-03-06 10:43:00,10.141,10.22,10.083,10.087,400000.0
2006-03-06 10:44:00,10.145,10.192,10.059,10.155,900000.0
2006-03-06 10:45:00,10.155,10.204,10.054,10.143,350000.0
2006-03-06 10:48:00,10.108,10.199,10.06,10.199,450000.0
2006-03-06 10:51:00,10.168,10.201,10.063,10.191,550000.0
2006-03-06 10:52:00,10.176,10.198,10.05,10.163,950000.0
2006-03-06 10:54:00,10.166,10.166,10.059,10.059,400000.0
2006-03-06 10:55:00,10.155,10.183,10.055,10.147,800000.0
2006-03-06 10:59:00,10.154,10.162,10.028,10.028,450000.0
2006-03-06 11:13:00,10.153,10.2,10.052,10.2,500000.0
2006-03-06 11:15:00,10.079,10.194,10.078,10.121,400000.0
2006-03-06 11:22:00,10.174,10.188,10.042,10.045,400000.0
2006-03-06 11:24:00,10.139,10.204,10.069,10.163,550000.0
2006-03-06 11:25:00,10.088,10.188,10.082,10.084,550000.0
2006-03-06 11:29:00,10.094,10.208,10.072,10.127,500000.0
2006-03-06 11:37:00,10.085,10.172,10.038,10.155,400000.0
2006-03-06 11:50:00,10.143,10.194,10.074,10.194,350000.0
2006-03-06 11:55:00,10.152,10.212,10.098,10.204,350000.0
2006-03-06 12:04:00,10.139,10.191,10.081,10.081,350000.0
2006-03-06 12:08:00,10.188,10.195,10.08,10.195,450000.0
2006-03-06 12:09:00,10.08,10.143,10.072,10.116,350000.0
2006-03-06 12:12:00,10.075,10.207,10.075,10.107,350000.0
2006-03-06 12:15:00,10.148,10.228,10.089,10.123,400000.0
2006-03-06 12:19:00,10.139,10.221,10.086,10.107,450000.0
2006-03-06 12:26:00,10.178,10.178,10.047,10.105,450000.0
2006-03-06 12:27:00,10.167,10.202,10.089,10.184,550000.0
2006-03-06 12:42:00,10.1,10.254,10.1,10.168,550000.0
2006-03-06 12:45:00,10.103,10.155,10.042,10.097,400000.0
2006-03-06 12:46:00,10.045,10.166,10.045,10.067,500000.0
2006-03-06 12:47:00,10.11,10.194,10.053,10.119,350000.0
2006-03-06 12:48:00,10.113,10.229,10.102,10.175,550000.0
2006-03-06 12:56:00,10.142,10.168,10.043,10.072,450000.0
2006-03-06 13:09:00,10.205,10.227,10.099,10.099,450000.0
2006-03-06 13:13:00,10.191,10.191,10.035,10.148,450000.0
2006-03-06 13:14:00,10.047,10.165,10.047,10.165,350000.0
2006-03-06 13:15:00,10.133,10.248,10.078,10.175,400000.0
2006-03-06 13:17:00,10.186,10.204,10.105,10.204,450000.0
2006-03-06 13:19:00,10.124,10.193,10.066,10.101,400000.0
2006-03-06 13:20:00,10.112,10.188,10.078,10.127,500000.0
2006-03-06 13:22:00,10.081,10.183,10.068,10.096,400000.0
2006-03-06 13:25:00,10.184,10.206,10.12,10.206,350000.0
2006-03-06 13:26:00,10.118,10.191,10.071,10.126,550000.0
2006-03-06 13:29:00,10.198,10.198,10.043,10.16,350000.0
2006-03-06 13:39:00,10.162,10.194,10.086,10.168,500000.0
2006-03-06 13:42:00,10.186,10.186,10.074,10.151,350000.0
2006-03-06 13:44:00,10.085,10.202,10.069,10.112,350000.0
2006-03-06 13:46:00,10.108,10.175,10.064,10.13,450000.0
2006-03-06 13:53:00,10.096,10.175,10.047,10.1,450000.0
2006-03-06 13:54:00,10.139,10.194,10.085,10.194,400000.0
2006-03-06 13:56:00,10.17,10.17,10.038,10.038,400000.0
2006-03-06 13:59:00,10.113,10.184,10.113,10.172,200000.0
2006-03-06 14:00:00,10.143,10.164,10.06,10.109,350000.0
2006-03-06 14:01:00,10.126,10.185,10.051,10.185,400000.0
2006-03-06 14:07:00,10.171,10.199,10.079,10.164,400000.0
2006-03-06 14:12:00,10.175,10.18,10.13,10.18,450000.0
2006-03-06 14:13:00,10.151,10.171,10.079,10.094,350000.0
2006-03-06 14:14:00,10.103,10.198,10.051,10.098,500000.0
2006-03-06 14:15:00,10.035,10.177,10.035,10.078,500000.0
2006-03-06 14:16:00,10.065,10.189,10.041,10.113,450000.0
2006-03-06 14:17:00,10.122,10.129,10.041,10.075,450000.0
2006-03-06 14:18:00,10.046,10.166,10.046,10.166,400000.0
2006-03-06 14:19:00,10.119,10.13,9.972,10.125,500000.0
2006-03-06 14:20:00,10.058,10.163,10.058,10.07,350000.0
2006-03-06 14:21:00,10.06,10.163,10.049,10.082,450000.0
2006-03-06 14:22:00,10.133,10.193,10.036,10.036,450000.0
2006-03-06 14:23:00,10.093,10.176,10.068,10.1,400000.0
2006-03-06 14:24:00,10.164,10.17,10.096,10.17,400000.0
2006-03-06 14:25:00,10.085,10.139,10.059,10.08,350000.0
2006-03-06 14:26:00,10.117,10.191,10.075,10.148,350000.0
2006-03-06 14:27:00,10.111,10.161,10.02,10.161,400000.0
2006-03-06 14:28:00,10.146,10.174,10.069,10.125,400000.0
2006-03-06 14:29:00,10.118,10.174,10.043,10.135,350000.0
2006-03-06 14:31:00,10.099,10.199,10.085,10.167,400000.0
2006-03-06 14:32:00,10.136,10.163,10.051,10.089,500000.0
2006-03-06 14:33:00,10.166,10.173,10.036,10.088,300000.0
2006-03-06 14:35:00,10.147,10.176,10.103,10.103,350000.0
2006-03-06 14:38:00,10.136,10.178,10.093,10.153,400000.0
2006-03-06 14:54:00,10.076,10.23,10.067,10.081,550000.0
2006-03-06 14:56:00,10.148,10.181,10.049,10.154,550000.0
2006-03-06 14:58:00,10.087,10.149,10.052,10.129,400000.0
2006-03-06 15:02:00,10.078,10.185,10.037,10.135,450000.0
2006-03-06 15:04:00,10.108,10.217,10.054,10.076,550000.0
2006-03-06 15:11:00,10.078,10.181,10.042,10.058,500000.0
2006-03-06 15:21:00,10.118,10.171,10.04,10.171,250000.0
2006-03-06 15:29:00,10.153,10.153,10.07,10.103,200000.0
2006-03-06 15:35:00,10.117,10.172,10.082,10.108,400000.0
2006-03-06 15:36:00,10.125,10.161,10.056,10.157,550000.0
2006-03-06 15:37:00,10.046,10.135,10.022,10.112,400000.0
2006-03-06 15:38:00,10.095,10.19,10.093,10.093,450000.0
2006-03-06 15:40:00,10.058,10.172,10.058,10.06,450000.0
2006-03-06 15:41:00,10.037,10.19,10.037,10.15,400000.0
2006-03-06 15:42:00,10.147,10.147,10.037,10.059,350000.0
2006-03-06 15:43:00,10.078,10.128,10.011,10.02,450000.0
2006-03-06 15:44:00,10.145,10.178,10.08,10.159,350000.0
2006-03-06 15:45:00,10.175,10.179,10.084,10.173,450000.0
2006-03-06 15:46:00,10.08,10.187,10.045,10.07,400000.0
2006-03-06 15:47:00,10.144,10.206,10.059,10.059,550000.0
2006-03-06 15:48:00,10.07,10.133,10.042,10.058,350000.0
2006-03-06 15:49:00,10.125,10.176,10.103,10.176,350000.0
2006-03-06 15:50:00,10.106,10.203,10.074,10.168,550000.0
2006-03-06 15:51:00,10.139,10.17,10.044,10.057,350000.0
2006-03-06 15:52:00,10.051,10.225,10.051,10.076,350000.0
2006-03-06 15:53:00,10.157,10.184,10.056,10.127,500000.0
2006-03-06 15:54:00,10.137,10.165,10.088,10.165,450000.0
2006-03-06 15:55:00,10.037,10.162,10.037,10.162,500000.0
2006-03-06 15:56:00,10.029,10.163,10.029,10.105,450000.0
2006-03-06 15:57:00,10.108,10.155,10.077,10.086,450000.0
2006-03-06 15:58:00,10.064,10.182,10.064,10.182,500000.0
2006-03-06 15:59:00,10.167,10.171,10.066,10.093,450000.0
2006-03-06 16:00:00,10.16,10.216,10.054,10.139,500000.0
2006-03-06 16:01:00,10.17,10.17,10.052,10.052,400000.0
2006-03-06 16:02:00,10.032,10.148,10.012,10.112,550000.0
2006-03-06 16:03:00,10.192,10.199,10.079,10.142,450000.0
2006-03-06 16:04:00,10.059,10.189,10.056,10.159,550000.0
2006-03-06 16:05:00,10.071,10.194,10.068,10.073,450000.0
2006-03-06 16:06:00,10.105,10.213,10.068,10.156,350000.0
2006-03-06 16:07:00,10.095,10.208,10.086,10.086,500000.0
2006-03-06 16:08:00,10.06,10.19,10.06,10.107,550000.0
2006-03-06 16:09:00,10.049,10.169,10.04,10.169,350000.0
2006-03-06 16:10:00,10.158,10.204,10.084,10.166,500000.0
2006-03-06 16:11:00,10.044,10.198,10.026,10.052,500000.0
2006-03-06 16:12:00,10.089,10.145,10.057,10.096,350000.0
2006-03-06 16:13:00,10.089,10.189,10.078,10.189,450000.0
2006-03-06 16:14:00,10.19,10.19,10.051,10.122,500000.0
2006-03-06 16:15:00,10.191,10.203,10.07,10.07,350000.0
2006-03-06 16:16:00,10.137,10.211,10.086,10.183,550000.0
2006-03-06 16:17:00,10.198,10.22,10.093,10.093,350000.0
2006-03-06 16:18:00,10.199,10.218,10.093,10.185,400000.0
2006-03-06 16:19:00,10.125,10.223,10.091,10.091,550000.0
2006-03-06 16:20:00,10.227,10.25,10.12,10.12,550000.0
2006-03-06 16:21:00,10.12,10.191,10.064,10.167,500000.0
2006-03-06 16:22:00,10.166,10.166,10.07,10.121,450000.0
2006-03-06 16:23:00,10.092,10.203,10.083,10.091,400000.0
2006-03-06 16:24:00,10.164,10.209,10.085,10.206,550000.0
2006-03-06 16:25:00,10.172,10.205,10.119,10.198,350000.0
2006-03-06 16:26:00,10.189,10.217,10.087,10.087,550000.0
2006-03-06 16:27:00,10.11,10.189,10.11,10.12,400000.0
2006-03-06 16:28:00,10.186,10.233,10.131,10.233,400000.0
2006-03-06 16:29:00,10.207,10.228,10.112,10.205,400000.0
2006-03-06 16:30:00,10.138,10.229,10.089,10.187,550000.0
2006-03-06 16:31:00,10.144,10.229,10.094,10.161,400000.0
2006-03-06 16:32:00,10.209,10.234,10.112,10.112,400000.0
2006-03-06 16:33:00,10.119,10.211,10.1,10.122,350000.0
2006-03-06 16:34:00,10.152,10.209,10.11,10.209,350000.0
2006-03-06 16:35:00,10.141,10.248,10.079,10.116,500000.0
2006-03-06 16:36:00,10.23,10.246,10.156,10.162,500000.0
2006-03-06 16:37:00,10.249,10.261,10.168,10.168,500000.0
2006-03-06 16:38:00,10.091,10.228,10.091,10.105,450000.0
2006-03-06 16:39:00,10.165,10.249,10.145,10.233,500000.0
2006-03-06 16:40:00,10.241,10.241,10.126,10.165,500000.0
2006-03-06 16:41:00,10.13,10.244,10.13,10.158,350000.0
2006-03-06 16:42:00,10.158,10.265,10.148,10.245,500000.0
2006-03-06 16:43:00,10.124,10.259,10.124,10.165,350000.0
2006-03-06 16:44:00,10.246,10.246,10.118,10.118,400000.0
2006-03-06 16:45:00,10.118,10.203,10.118,10.166,400000.0
2006-03-06 16:46:00,10.148,10.205,10.121,10.186,350000.0
2006-03-06 16:47:00,10.113,10.237,10.069,10.136,600000.0
2006-03-06 16:48:00,10.199,10.208,10.099,10.164,500000.0
2006-03-06 16:49:00,10.201,10.242,10.11,10.11,450000.0
2006-03-06 16:50:00,10.113,10.246,10.113,10.218,400000.0
2006-03-06 16:51:00,10.241,10.241,10.112,10.112,400000.0
2006-03-06 16:52:00,10.12,10.219,10.082,10.219,450000.0
2006-03-06 16:54:00,10.166,10.258,10.126,10.126,450000.0
2006-03-06 16:55:00,10.195,10.23,10.097,10.141,550000.0
2006-03-06 16:56:00,10.129,10.22,10.096,10.105,400000.0
2006-03-06 16:57:00,10.118,10.228,10.117,10.117,500000.0
2006-03-06 16:58:00,10.125,10.259,10.125,10.191,500000.0
2006-03-06 16:59:00,10.14,10.231,10.126,10.126,400000.0
2006-03-06 17:00:00,10.219,10.219,10.117,10.117,350000.0
2006-03-06 17:01:00,10.148,10.236,10.092,10.141,500000.0
2006-03-06 17:03:00,10.13,10.204,10.081,10.161,500000.0
2006-03-06 17:04:00,10.131,10.227,10.095,10.152,350000.0
2006-03-06 17:05:00,10.189,10.189,10.079,10.167,400000.0
2006-03-06 17:06:00,10.219,10.222,10.061,10.16,350000.0
2006-03-06 17:07:00,10.173,10.206,10.083,10.129,500000.0
2006-03-06 17:09:00,10.163,10.206,10.075,10.122,300000.0
2006-03-06 17:11:00,10.198,10.198,10.048,10.081,400000.0
2006-03-06 17:13:00,10.167,10.191,10.053,10.104,450000.0
2006-03-06 17:14:00,10.108,10.175,10.044,10.175,550000.0
2006-03-06 17:15:00,10.09,10.197,10.053,10.123,350000.0
2006-03-06 17:16:00,10.202,10.212,10.102,10.165,450000.0
2006-03-06 17:17:00,10.147,10.172,10.09,10.106,300000.0
2006-03-06 17:19:00,10.069,10.162,10.069,10.16,450000.0
2006-03-06 17:20:00,10.192,10.278,10.109,10.109,850000.0
2006-03-06 17:21:00,10.091,10.227,10.091,10.105,550000.0
2006-03-06 17:22:00,10.211,10.216,10.112,10.185,550000.0
2006-03-06 17:23:00,10.094,10.179,10.076,10.164,700000.0
2006-03-06 17:24:00,10.175,10.181,10.101,10.112,500000.0
2006-03-06 17:26:00,10.097,10.187,10.092,10.154,450000.0
2006-03-06 17:28:00,10.146,10.245,10.118,10.118,550000.0
2006-03-06 17:29:00,10.115,10.223,10.115,10.211,500000.0
2006-03-06 17:30:00,10.1,10.24,10.1,10.218,450000.0
2006-03-06 17:31:00,10.159,10.225,10.101,10.191,600000.0
2006-03-06 17:32:00,10.141,10.268,10.141,10.198,400000.0
2006-03-06 17:33:00,10.191,10.224,10.114,10.224,400000.0
2006-03-06 17:35:00,10.172,10.238,10.114,10.174,500000.0
2006-03-06 17:37:00,10.236,10.236,10.127,10.202,550000.0
2006-03-06 17:38:00,10.168,10.231,10.132,10.162,400000.0
2006-03-06 17:39:00,10.206,10.214,10.121,10.135,350000.0
2006-03-06 17:40:00,10.117,10.211,10.098,10.211,500000.0
2006-03-06 17:41:00,10.202,10.237,10.202,10.236,150000.0
2006-03-06 17:43:00,10.242,10.244,10.105,10.133,400000.0
2006-03-06 17:44:00,10.21,10.21,10.124,10.188,450000.0
2006-03-06 17:45:00,10.129,10.229,10.092,10.152,550000.0
2006-03-06 17:46:00,10.167,10.215,10.117,10.201,350000.0
2006-03-06 17:47:00,10.222,10.242,10.133,10.185,400000.0
2006-03-06 17:48:00,10.234,10.263,10.157,10.263,400000.0
2006-03-06 17:50:00,10.231,10.239,10.137,10.14,550000.0
2006-03-06 17:53:00,10.204,10.256,10.168,10.168,500000.0
2006-03-06 17:54:00,10.163,10.251,10.121,10.251,350000.0
2006-03-06 17:55:00,10.149,10.254,10.146,10.214,350000.0
2006-03-06 17:56:00,10.136,10.261,10.135,10.171,400000.0
2006-03-06 17:57:00,10.213,10.235,10.134,10.186,400000.0
2006-03-06 17:58:00,10.205,10.223,10.135,10.187,450000.0
2006-03-06 17:59:00,10.127,10.232,10.108,10.232,350000.0
2006-03-06 18:00:00,10.127,10.236,10.127,10.219,350000.0
2006-03-06 18:01:00,10.197,10.249,10.119,10.176,450000.0
2006-03-06 18:02:00,10.137,10.239,10.132,10.207,500000.0
2006-03-06 18:03:00,10.18,10.203,10.141,10.192,350000.0
2006-03-06 18:04:00,10.235,10.235,10.092,10.161,400000.0
2006-03-06 18:09:00,10.132,10.226,10.114,10.161,400000.0
2006-03-06 18:10:00,10.194,10.194,10.137,10.168,250000.0
2006-03-06 18:11:00,10.189,10.247,10.11,10.223,550000.0
2006-03-06 18:12:00,10.144,10.257,10.112,10.144,450000.0
2006-03-06 18:13:00,10.148,10.242,10.125,10.242,350000.0
2006-03-06 18:14:00,10.121,10.25,10.121,10.224,450000.0
2006-03-06 18:15:00,10.169,10.263,10.141,10.228,400000.0
2006-03-06 18:17:00,10.123,10.215,10.111,10.215,250000.0
2006-03-06 18:18:00,10.181,10.244,10.11,10.11,500000.0
2006-03-06 18:19:00,10.217,10.229,10.172,10.225,250000.0
2006-03-06 18:20:00,10.178,10.281,10.136,10.205,400000.0
2006-03-06 18:21:00,10.142,10.22,10.102,10.19,550000.0
2006-03-06 18:22:00,10.116,10.203,10.116,10.143,400000.0
2006-03-06 18:23:00,10.219,10.238,10.168,10.238,400000.0
2006-03-06 18:24:00,10.212,10.226,10.126,10.224,400000.0
2006-03-06 18:25:00,10.152,10.225,10.113,10.143,500000.0
2006-03-06 18:26:00,10.152,10.223,10.108,10.215,550000.0
2006-03-06 18:27:00,10.141,10.212,10.068,10.104,350000.0
2006-03-06 18:28:00,10.192,10.192,10.071,10.19,350000.0
2006-03-06 18:29:00,10.159,10.219,10.115,10.219,350000.0
2006-03-06 18:30:00,10.196,10.234,10.112,10.18,450000.0
2006-03-06 18:31:00,10.194,10.209,10.119,10.197,350000.0
2006-03-06 18:32:00,10.163,10.26,10.12,10.142,450000.0
2006-03-06 18:33:00,10.203,10.252,10.131,10.131,550000.0
2006-03-06 18:34:00,10.198,10.234,10.125,10.231,400000.0
2006-03-06 18:36:00,10.154,10.233,10.088,10.193,550000.0
2006-03-06 18:39:00,10.227,10.247,10.143,10.214,400000.0
2006-03-06 18:40:00,10.21,10.23,10.11,10.156,250000.0
2006-03-06 18:41:00,10.122,10.203,10.105,10.175,500000.0
2006-03-06 18:42:00,10.157,10.238,10.101,10.126,550000.0
2006-03-06 18:44:00,10.174,10.2,10.097,10.151,500000.0
2006-03-06 18:45:00,10.115,10.222,10.08,10.183,500000.0
2006-03-06 18:46:00,10.103,10.216,10.08,10.216,350000.0
2006-03-06 18:47:00,10.075,10.205,10.06,10.086,500000.0
2006-03-06 18:48:00,10.147,10.219,10.091,10.096,300000.0
2006-03-06 18:49:00,10.168,10.183,10.168,10.178,150000.0
2006-03-06 18:50:00,10.182,10.206,10.096,10.206,400000.0
2006-03-06 18:52:00,10.167,10.237,10.081,10.221,950000.0
2006-03-06 18:53:00,10.167,10.245,10.158,10.171,600000.0
2006-03-06 18:54:00,10.139,10.219,10.103,10.173,250000.0
2006-03-06 18:55:00,10.096,10.199,10.043,10.057,400000.0
2006-03-06 18:56:00,10.152,10.179,10.058,10.155,500000.0
2006-03-06 18:57:00,10.203,10.203,10.051,10.131,650000.0
2006-03-06 18:58:00,10.19,10.203,10.106,10.17,600000.0
2006-03-06 18:59:00,10.193,10.193,10.055,10.131,900000.0
2006-03-06 19:00:00,10.123,10.235,10.076,10.199,650000.0
2006-03-06 19:01:00,10.176,10.176,10.03,10.107,600000.0
2006-03-06 19:02:00,10.08,10.16,10.021,10.13,600000.0
2006-03-06 19:03:00,10.044,10.157,10.044,10.157,500000.0
2006-03-06 19:04:00,10.175,10.175,10.066,10.104,400000.0
2006-03-06 19:05:00,10.059,10.175,10.059,10.096,400000.0
2006-03-06 19:06:00,10.171,10.171,10.015,10.164,800000.0
2006-03-06 19:07:00,10.172,10.185,10.066,10.185,600000.0
2006-03-06 19:08:00,10.088,10.197,10.058,10.076,600000.0
2006-03-06 19:09:00,10.057,10.207,10.04,10.099,700000.0
2006-03-06 19:10:00,10.142,10.142,10.023,10.071,250000.0
2006-03-06 19:11:00,10.072,10.168,10.021,10.074,400000.0
2006-03-06 19:12:00,10.029,10.14,10.013,10.056,600000.0
2006-03-06 19:13:00,10.123,10.123,9.969,9.983,950000.0
2006-03-06 19:14:00,10.026,10.114,9.998,10.114,700000.0
2006-03-06 19:15:00,10.132,10.178,10.057,10.057,750000.0
2006-03-06 19:16:00,10.136,10.139,10.06,10.063,550000.0
2006-03-06 19:17:00,10.124,10.124,9.995,9.995,400000.0
2006-03-06 19:18:00,10.099,10.128,9.963,10.072,550000.0
2006-03-06 19:19:00,10.124,10.15,10.008,10.15,550000.0
2006-03-06 19:20:00,10.123,10.129,10.043,10.062,500000.0
2006-03-06 19:21:00,10.068,10.182,10.023,10.106,600000.0
2006-03-06 19:22:00,10.11,10.14,10.005,10.033,600000.0
2006-03-06 19:23:00,10.082,10.09,9.957,9.993,700000.0
2006-03-06 19:24:00,10.097,10.156,10.016,10.138,400000.0
2006-03-06 19:25:00,10.021,10.086,9.975,10.086,500000.0
2006-03-06 19:26:00,10.08,10.128,10.018,10.104,400000.0
2006-03-06 19:27:00,10.045,10.045,10.003,10.041,350000.0
2006-03-06 19:28:00,10.111,10.111,10.065,10.09,450000.0
2006-03-06 19:29:00,10.093,10.093,9.973,9.974,550000.0
2006-03-06 19:30:00,10.087,10.087,9.946,9.946,650000.0
2006-03-06 19:31:00,9.964,10.073,9.964,10.069,300000.0
2006-03-06 19:32:00,9.987,10.115,9.987,10.01,650000.0
2006-03-06 19:33:00,9.994,10.044,9.987,9.998,350000.0
2006-03-06 19:34:00,9.974,10.029,9.918,9.943,350000.0
2006-03-06 19:35:00,9.997,10.034,9.892,9.965,550000.0
2006-03-06 19:36:00,9.985,9.992,9.866,9.97,500000.0
2006-03-06 19:37:00,9.941,9.988,9.834,9.855,400000.0
2006-03-06 19:38:00,9.951,9.979,9.809,9.954,400000.0
2006-03-06 19:39:00,9.897,9.944,9.807,9.871,450000.0
2006-03-06 19:40:00,9.917,9.92,9.79,9.828,500000.0
2006-03-06 19:41:00,9.801,9.895,9.773,9.895,350000.0
2006-03-06 19:42:00,9.759,9.884,9.753,9.835,500000.0
2006-03-06 19:43:00,9.893,9.901,9.779,9.788,550000.0
2006-03-06 19:44:00,9.874,9.902,9.834,9.836,300000.0
2006-03-06 19:45:00,9.926,9.926,9.78,9.833,350000.0
2006-03-06 19:46:00,9.833,9.95,9.833,9.84,350000.0
2006-03-06 19:47:00,9.951,10.024,9.833,9.939,500000.0
2006-03-06 19:48:00,9.961,9.961,9.844,9.897,350000.0
2006-03-06 19:49:00,9.835,9.949,9.835,9.932,250000.0
2006-03-06 19:50:00,9.824,9.927,9.808,9.808,400000.0
2006-03-06 19:51:00,9.929,9.953,9.811,9.953,400000.0
2006-03-06 19:52:00,9.935,10.002,9.857,9.907,600000.0
2006-03-06 19:53:00,9.952,9.952,9.832,9.925,450000.0
2006-03-06 19:54:00,9.877,9.988,9.877,9.887,400000.0
2006-03-06 19:55:00,9.874,9.969,9.834,9.889,750000.0
2006-03-06 19:56:00,9.905,10.005,9.895,9.945,350000.0
2006-03-06 19:57:00,9.859,10.009,9.859,9.945,550000.0
2006-03-06 19:58:00,9.9,9.945,9.841,9.905,300000.0
2006-03-06 19:59:00,9.962,9.962,9.825,9.87,350000.0
2006-03-06 20:00:00,9.846,9.95,9.817,9.867,550000.0
2006-03-06 20:01:00,9.977,9.977,9.886,9.886,350000.0
2006-03-06 20:02:00,9.887,9.947,9.843,9.871,500000.0
2006-03-06 20:03:00,9.931,9.985,9.836,9.985,400000.0
2006-03-06 20:04:00,9.885,10.006,9.864,9.994,550000.0
2006-03-06 20:05:00,9.972,9.995,9.846,9.971,500000.0
2006-03-06 20:06:00,9.943,9.953,9.815,9.831,500000.0
2006-03-06 20:07:00,9.865,9.987,9.84,9.9,450000.0
2006-03-06 20:08:00,9.849,9.921,9.821,9.899,400000.0
2006-03-06 20:09:00,9.96,9.96,9.875,9.912,350000.0
2006-03-06 20:10:00,9.938,9.938,9.813,9.913,450000.0
2006-03-06 20:11:00,9.954,9.954,9.859,9.936,350000.0
2006-03-06 20:12:00,9.919,9.969,9.829,9.958,550000.0
2006-03-06 20:13:00,9.944,9.956,9.891,9.947,400000.0
2006-03-06 20:14:00,9.936,9.944,9.848,9.91,550000.0
2006-03-06 20:15:00,9.872,9.93,9.849,9.922,400000.0
2006-03-06 20:16:00,9.926,9.96,9.856,9.96,450000.0
2006-03-06 20:17:00,9.881,9.991,9.881,9.896,550000.0
2006-03-06 20:18:00,9.943,9.966,9.849,9.933,350000.0
2006-03-06 20:19:00,9.828,9.973,9.828,9.909,450000.0
2006-03-06 20:20:00,9.923,9.949,9.8,9.832,700000.0
2006-03-06 20:21:00,9.935,9.991,9.849,9.986,550000.0
2006-03-06 20:22:00,9.852,9.949,9.852,9.949,250000.0
2006-03-06 20:23:00,9.833,9.974,9.833,9.974,500000.0
2006-03-06 20:24:00,9.98,10.023,9.913,9.914,450000.0
2006-03-06 20:25:00,9.866,9.956,9.833,9.885,700000.0
2006-03-06 20:26:00,9.899,10.021,9.899,10.021,150000.0
2006-03-06 20:28:00,9.95,10.01,9.95,9.974,250000.0
2006-03-06 20:30:00,9.957,9.957,9.852,9.893,300000.0
2006-03-06 20:31:00,9.953,9.971,9.874,9.909,350000.0
2006-03-06 20:38:00,9.885,9.983,9.849,9.903,650000.0
2006-03-06 20:40:00,9.976,9.976,9.892,9.925,200000.0
2006-03-06 20:46:00,9.922,9.922,9.915,9.915,100000.0
2006-03-06 20:47:00,9.853,9.959,9.851,9.89,450000.0
2006-03-06 20:48:00,9.835,9.972,9.818,9.972,500000.0
2006-03-06 20:51:00,9.946,9.973,9.933,9.973,200000.0
2006-03-06 21:01:00,9.895,10.006,9.862,9.917,550000.0
2006-03-06 21:02:00,9.897,10.008,9.897,9.923,250000.0
2006-03-06 21:04:00,10.018,10.03,9.903,9.935,500000.0
2006-03-06 21:05:00,9.945,10.017,9.902,9.905,400000.0
2006-03-06 21:11:00,10.006,10.029,9.93,9.93,550000.0
2006-03-06 21:12:00,9.944,10.052,9.944,9.959,450000.0
2006-03-06 21:15:00,10.004,10.004,9.888,9.917,300000.0
2006-03-06 21:16:00,9.97,10.05,9.93,10.02,400000.0
2006-03-06 21:17:00,9.951,10.032,9.916,9.916,300000.0
2006-03-06 21:18:00,9.884,10.01,9.869,9.982,700000.0
2006-03-06 21:19:00,9.906,10.04,9.876,9.936,550000.0
2006-03-06 21:20:00,9.952,10.033,9.896,9.896,350000.0
2006-03-06 21:22:00,9.958,10.062,9.937,10.002,400000.0
2006-03-06 21:23:00,9.996,9.996,9.891,9.936,550000.0
2006-03-06 21:26:00,10.027,10.035,9.914,9.991,200000.0
2006-03-06 21:28:00,9.992,10.028,9.979,10.022,200000.0
2006-03-06 21:29:00,9.9,9.997,9.9,9.997,100000.0
2006-03-06 21:30:00,9.93,9.99,9.86,9.99,300000.0
2006-03-06 21:31:00,10.014,10.032,9.947,9.947,400000.0
2006-03-06 21:32:00,9.879,9.971,9.843,9.971,450000.0
2006-03-06 21:35:00,9.964,9.964,9.864,9.904,200000.0
2006-03-06 21:37:00,9.956,9.956,9.856,9.894,200000.0
2006-03-06 21:40:00,9.958,9.958,9.872,9.909,250000.0
2006-03-06 21:44:00,9.976,10.001,9.88,10.001,300000.0
2006-03-06 21:45:00,9.953,9.953,9.953,9.953,50000.0
2006-03-06 21:48:00,10.009,10.009,9.908,9.936,200000.0
2006-03-06 21:49:00,9.932,9.949,9.878,9.944,450000.0
2006-03-06 21:50:00,9.94,9.94,9.883,9.886,300000.0
2006-03-06 21:57:00,9.947,9.954,9.855,9.913,550000.0
2006-03-06 22:00:00,9.961,10.021,9.885,9.945,300000.0
2006-03-06 22:01:00,9.951,9.951,9.946,9.946,100000.0
2006-03-06 22:05:00,9.958,9.958,9.879,9.912,200000.0
2006-03-06 22:12:00,9.916,9.987,9.884,9.91,300000.0
2006-03-06 22:13:00,9.918,9.983,9.882,9.965,650000.0
2006-03-06 22:19:00,9.955,9.955,9.862,9.921,250000.0
2006-03-06 22:27:00,9.957,9.957,9.873,9.905,200000.0
2006-03-06 22:41:00,9.871,9.98,9.862,9.904,550000.0
2006-03-06 22:42:00,9.979,9.979,9.843,9.889,400000.0
2006-03-06 22:43:00,9.988,9.988,9.87,9.903,600000.0
2006-03-06 22:46:00,9.951,9.994,9.869,9.994,500000.0
2006-03-06 22:48:00,9.944,9.944,9.844,9.883,200000.0
2006-03-06 22:54:00,9.917,9.948,9.854,9.857,400000.0
2006-03-06 22:55:00,9.953,9.955,9.837,9.882,350000.0
2006-03-06 22:56:00,9.838,9.909,9.789,9.882,900000.0
2006-03-06 22:57:00,9.91,9.935,9.852,9.902,600000.0
2006-03-06 22:58:00,9.975,9.975,9.856,9.856,450000.0
2006-03-06 22:59:00,9.89,9.968,9.839,9.966,500000.0
2006-03-06 23:00:00,9.896,9.977,9.846,9.879,500000.0
2006-03-06 23:04:00,9.967,9.967,9.853,9.916,500000.0
2006-03-06 23:05:00,9.875,10.019,9.875,9.916,350000.0
2006-03-06 23:10:00,9.953,9.958,9.87,9.904,250000.0
2006-03-06 23:11:00,9.859,9.949,9.859,9.949,100000.0
2006-03-06 23:20:00,9.993,9.993,9.954,9.954,300000.0
2006-03-06 23:35:00,9.947,9.947,9.846,9.885,200000.0
2006-03-06 23:36:00,9.853,9.905,9.853,9.905,150000.0
2006-03-06 23:37:00,9.866,9.959,9.855,9.95,300000.0
2006-03-06 23:40:00,9.916,9.958,9.886,9.886,300000.0
2006-03-06 23:42:00,9.918,9.983,9.918,9.983,400000.0
2006-03-06 23:44:00,9.953,9.953,9.853,9.893,200000.0
2006-03-06 23:52:00,9.964,9.964,9.883,9.914,300000.0
2006-03-06 23:56:00,9.95,9.95,9.837,9.909,450000.0
2006-03-06 23:57:00,9.885,9.965,9.885,9.946,150000.0
2006-03-07 00:00:00,10.02,10.1,9.94,10.08,250000.0
2006-03-07 00:02:00,9.951,9.98,9.92,9.951,250000.0
2006-03-07 00:05:00,9.955,9.955,9.854,9.894,200000.0
2006-03-07 00:10:00,9.974,9.974,9.831,9.886,350000.0
2006-03-07 00:16:00,9.843,9.933,9.843,9.933,150000.0
2006-03-07 00:19:00,9.905,9.935,9.829,9.879,350000.0
2006-03-07 00:20:00,9.838,9.905,9.838,9.905,350000.0
2006-03-07 00:24:00,9.87,9.875,9.87,9.875,100000.0
2006-03-07 00:42:00,9.957,9.957,9.873,9.905,200000.0
2006-03-07 00:45:00,9.956,9.98,9.863,9.901,450000.0
2006-03-07 00:46:00,9.93,9.93,9.918,9.918,100000.0
2006-03-07 00:50:00,9.947,9.947,9.862,9.895,200000.0
2006-03-07 00:55:00,9.934,9.934,9.834,9.873,200000.0
2006-03-07 00:58:00,9.89,9.973,9.856,9.89,350000.0
2006-03-07 00:59:00,9.854,9.928,9.854,9.873,300000.0
2006-03-07 01:01:00,9.924,9.924,9.824,9.863,200000.0
2006-03-07 01:05:00,9.881,9.972,9.87,9.972,350000.0
2006-03-07 01:06:00,9.864,9.955,9.848,9.953,250000.0
2006-03-07 01:14:00,9.934,9.934,9.835,9.873,200000.0
2006-03-07 01:19:00,9.923,9.923,9.823,9.863,200000.0
2006-03-07 01:20:00,9.906,9.906,9.833,9.833,100000.0
2006-03-07 01:30:00,9.939,9.939,9.86,9.893,200000.0
2006-03-07 01:49:00,9.949,9.987,9.851,9.899,450000.0
2006-03-07 01:50:00,9.951,9.988,9.894,9.988,350000.0
2006-03-07 02:06:00,9.991,10.004,9.897,9.97,200000.0
2006-03-07 02:07:00,9.915,10.012,9.905,9.905,350000.0
2006-03-07 02:08:00,9.948,9.948,9.843,9.948,400000.0
2006-03-07 02:09:00,9.895,9.966,9.863,9.966,400000.0
2006-03-07 02:10:00,9.85,9.967,9.85,9.903,350000.0
2006-03-07 02:11:00,9.944,9.969,9.873,9.969,400000.0
2006-03-07 02:13:00,9.926,9.931,9.857,9.931,150000.0
2006-03-07 02:14:00,9.861,9.92,9.819,9.92,450000.0
2006-03-07 02:15:00,9.875,9.974,9.861,9.974,600000.0
2006-03-07 02:16:00,9.857,9.949,9.85,9.85,400000.0
2006-03-07 02:17:00,9.952,9.952,9.856,9.869,300000.0
2006-03-07 02:18:00,9.854,9.938,9.854,9.938,150000.0
2006-03-07 02:25:00,9.897,9.944,9.847,9.892,450000.0
2006-03-07 02:31:00,9.927,9.954,9.846,9.954,450000.0
2006-03-07 02:32:00,9.937,9.937,9.887,9.887,150000.0
2006-03-07 02:33:00,9.876,9.958,9.847,9.958,550000.0
2006-03-07 02:34:00,9.88,9.945,9.836,9.932,400000.0
2006-03-07 02:40:00,9.914,9.914,9.81,9.847,200000.0
2006-03-07 02:42:00,9.889,9.963,9.815,9.908,300000.0
2006-03-07 02:43:00,9.889,9.935,9.785,9.935,500000.0
2006-03-07 02:46:00,9.917,9.931,9.84,9.889,300000.0
2006-03-07 03:00:00,9.881,9.969,9.831,9.832,300000.0
2006-03-07 03:03:00,9.902,9.949,9.812,9.86,450000.0
2006-03-07 03:05:00,9.871,9.932,9.839,9.869,600000.0
2006-03-07 03:06:00,9.943,9.966,9.851,9.867,600000.0
2006-03-07 03:07:00,9.944,9.949,9.804,9.896,900000.0
2006-03-07 03:08:00,9.828,9.969,9.828,9.918,750000.0
2006-03-07 03:09:00,9.921,9.938,9.793,9.793,500000.0
2006-03-07 03:10:00,9.925,9.945,9.831,9.875,350000.0
2006-03-07 03:12:00,9.832,9.934,9.815,9.815,150000.0
2006-03-07 03:13:00,9.946,9.963,9.934,9.934,200000.0
2006-03-07 03:14:00,9.887,9.935,9.851,9.851,150000.0
2006-03-07 03:15:00,9.913,9.941,9.849,9.941,400000.0
2006-03-07 03:17:00,9.917,9.942,9.834,9.908,350000.0
2006-03-07 03:18:00,9.914,9.959,9.82,9.907,450000.0
2006-03-07 03:19:00,9.844,9.969,9.789,9.92,750000.0
2006-03-07 03:20:00,9.831,9.929,9.816,9.816,750000.0
2006-03-07 03:21:00,9.851,9.97,9.851,9.875,400000.0
2006-03-07 03:22:00,9.956,9.956,9.811,9.864,650000.0
2006-03-07 03:24:00,9.912,9.933,9.831,9.91,450000.0
2006-03-07 03:26:00,9.824,9.943,9.824,9.943,200000.0
2006-03-07 03:27:00,9.834,9.935,9.834,9.922,550000.0
2006-03-07 03:28:00,9.826,9.975,9.813,9.926,400000.0
2006-03-07 03:29:00,9.844,9.924,9.839,9.865,450000.0
2006-03-07 03:30:00,9.866,9.911,9.791,9.892,500000.0
2006-03-07 03:31:00,9.92,9.977,9.853,9.939,400000.0
2006-03-07 03:35:00,9.953,9.955,9.832,9.929,800000.0
2006-03-07 03:36:00,9.914,9.987,9.884,9.955,350000.0
2006-03-07 03:43:00,9.92,9.942,9.786,9.841,300000.0
2006-03-07 03:44:00,9.895,9.977,9.895,9.977,100000.0
2006-03-07 03:45:00,9.925,9.935,9.925,9.935,200000.0
2006-03-07 03:46:00,9.937,9.988,9.906,9.924,500000.0
2006-03-07 03:51:00,9.898,9.933,9.862,9.933,150000.0
2006-03-07 03:58:00,9.965,10.001,9.882,9.977,600000.0
2006-03-07 03:59:00,9.958,9.999,9.958,9.964,150000.0
2006-03-07 04:01:00,9.977,9.977,9.892,9.925,200000.0
2006-03-07 04:05:00,9.963,9.963,9.845,9.884,400000.0
2006-03-07 04:06:00,9.984,9.984,9.85,9.85,250000.0
2006-03-07 04:07:00,9.85,9.929,9.838,9.914,350000.0
2006-03-07 04:08:00,9.955,9.998,9.861,9.861,400000.0
2006-03-07 04:09:00,9.913,9.959,9.851,9.878,400000.0
2006-03-07 04:12:00,9.866,9.943,9.836,9.943,350000.0
2006-03-07 04:13:00,9.938,10.0,9.893,9.924,500000.0
2006-03-07 04:15:00,9.935,9.951,9.878,9.937,300000.0
2006-03-07 04:16:00,9.92,9.95,9.846,9.926,400000.0
2006-03-07 04:19:00,9.932,9.99,9.932,9.937,150000.0
2006-03-07 04:24:00,9.945,9.945,9.853,9.889,200000.0
2006-03-07 04:30:00,9.954,9.954,9.87,9.904,200000.0
2006-03-07 04:40:00,9.902,9.943,9.892,9.892,150000.0
2006-03-07 04:46:00,10.003,10.015,9.894,9.894,300000.0
2006-03-07 04:47:00,9.87,10.004,9.868,10.004,300000.0
2006-03-07 04:52:00,9.876,9.934,9.83,9.906,400000.0
2006-03-07 04:53:00,9.914,9.987,9.86,9.927,400000.0
2006-03-07 04:59:00,9.941,9.941,9.875,9.875,100000.0
2006-03-07 05:05:00,9.957,10.019,9.895,9.994,650000.0
2006-03-07 05:10:00,9.923,9.923,9.921,9.921,100000.0
2006-03-07 05:17:00,9.946,9.946,9.862,9.895,200000.0
2006-03-07 05:20:00,9.959,9.959,9.88,9.913,200000.0
2006-03-07 05:25:00,9.988,9.988,9.835,9.987,350000.0
2006-03-07 05:26:00,9.844,9.961,9.8,9.876,700000.0
2006-03-07 05:27:00,9.869,10.011,9.869,9.9,200000.0
2006-03-07 05:38:00,9.955,9.955,9.871,9.904,200000.0
2006-03-07 05:43:00,9.939,9.939,9.829,9.829,250000.0
2006-03-07 05:48:00,9.957,9.957,9.872,9.905,200000.0
2006-03-07 06:03:00,9.939,9.939,9.846,9.846,150000.0
2006-03-07 06:09:00,9.95,9.954,9.874,9.953,200000.0
2006-03-07 06:28:00,9.971,9.998,9.882,9.9,550000.0
2006-03-07 06:29:00,9.905,9.99,9.899,9.967,450000.0
2006-03-07 06:31:00,9.949,9.949,9.852,9.878,400000.0
2006-03-07 06:33:00,9.857,9.957,9.857,9.95,350000.0
2006-03-07 06:39:00,9.873,9.966,9.873,9.966,100000.0
2006-03-07 06:40:00,9.924,9.993,9.908,9.978,600000.0
2006-03-07 06:42:00,9.956,9.956,9.912,9.956,300000.0
2006-03-07 06:53:00,9.905,9.952,9.878,9.878,300000.0
2006-03-07 06:55:00,9.931,9.933,9.931,9.933,100000.0
2006-03-07 06:58:00,9.96,9.99,9.873,9.959,350000.0
2006-03-07 07:04:00,9.854,9.957,9.854,9.875,500000.0
2006-03-07 07:05:00,9.935,9.968,9.833,9.968,300000.0
2006-03-07 07:09:00,9.905,9.988,9.895,9.98,450000.0
2006-03-07 07:16:00,9.941,9.974,9.941,9.974,100000.0
2006-03-07 07:18:00,9.943,9.954,9.888,9.949,400000.0
2006-03-07 07:19:00,9.957,9.957,9.868,9.868,100000.0
2006-03-07 07:26:00,9.91,9.96,9.879,9.904,300000.0
2006-03-07 07:27:00,9.858,9.961,9.858,9.916,250000.0
2006-03-07 07:29:00,9.894,9.976,9.866,9.951,250000.0
2006-03-07 07:31:00,9.949,9.951,9.949,9.951,100000.0
2006-03-07 07:32:00,9.9,9.949,9.866,9.899,250000.0
2006-03-07 07:36:00,9.9,9.952,9.894,9.911,500000.0
2006-03-07 07:57:00,9.857,9.94,9.849,9.905,400000.0
2006-03-07 07:58:00,9.949,9.975,9.862,9.887,400000.0
2006-03-07 08:09:00,9.905,9.969,9.854,9.89,500000.0
2006-03-07 08:19:00,9.89,9.977,9.89,9.922,250000.0
2006-03-07 08:29:00,9.885,10.01,9.885,9.963,400000.0
2006-03-07 08:30:00,9.954,9.983,9.894,9.942,400000.0
2006-03-07 08:31:00,9.878,9.932,9.861,9.901,400000.0
2006-03-07 08:38:00,9.959,9.962,9.844,9.871,650000.0
2006-03-07 08:47:00,9.96,9.963,9.832,9.896,550000.0
2006-03-07 08:49:00,9.963,9.963,9.833,9.903,400000.0
2006-03-07 09:01:00,9.962,9.972,9.853,9.972,150000.0
2006-03-07 09:04:00,9.936,9.981,9.835,9.981,400000.0
2006-03-07 09:05:00,9.926,9.966,9.863,9.966,400000.0
2006-03-07 09:06:00,9.94,9.998,9.893,9.933,350000.0
2006-03-07 09:10:00,9.972,9.972,9.853,9.969,350000.0
2006-03-07 09:17:00,9.981,9.981,9.85,9.946,550000.0
2006-03-07 09:18:00,9.951,10.002,9.879,9.952,400000.0
2006-03-07 09:25:00,10.009,10.023,9.921,9.926,350000.0
2006-03-07 09:27:00,9.926,10.013,9.884,9.884,500000.0
2006-03-07 09:31:00,9.975,9.975,9.902,9.954,400000.0
2006-03-07 09:32:00,9.98,9.993,9.909,9.993,500000.0
2006-03-07 09:33:00,9.987,10.031,9.896,10.031,450000.0
2006-03-07 09:34:00,9.971,10.013,9.879,9.985,300000.0
2006-03-07 09:35:00,9.922,10.029,9.922,10.029,350000.0
2006-03-07 09:37:00,9.964,10.009,9.872,9.979,400000.0
2006-03-07 09:38:00,9.946,10.038,9.896,10.0,450000.0
2006-03-07 09:39:00,9.992,9.996,9.837,9.976,500000.0
2006-03-07 09:40:00,9.886,9.985,9.828,9.854,550000.0
2006-03-07 09:41:00,9.95,9.985,9.882,9.882,350000.0
2006-03-07 09:43:00,10.005,10.011,9.919,9.993,200000.0
2006-03-07 09:44:00,9.922,9.992,9.889,9.911,350000.0
2006-03-07 09:48:00,10.011,10.038,9.9,9.939,450000.0
2006-03-07 09:49:00,9.954,10.007,9.883,9.92,350000.0
2006-03-07 09:50:00,9.918,10.02,9.887,9.89,500000.0
2006-03-07 09:52:00,10.009,10.009,9.88,9.969,400000.0
2006-03-07 09:53:00,9.849,9.964,9.849,9.858,400000.0
2006-03-07 09:54:00,9.989,10.006,9.864,9.964,350000.0
2006-03-07 09:55:00,9.967,10.013,9.891,9.914,400000.0
2006-03-07 09:56:00,9.916,10.012,9.902,10.002,400000.0
2006-03-07 09:58:00,9.881,9.973,9.847,9.938,400000.0
2006-03-07 09:59:00,9.926,10.05,9.901,10.001,450000.0
2006-03-07 10:00:00,9.968,9.968,9.861,9.963,550000.0
2006-03-07 10:02:00,9.885,10.015,9.885,9.968,350000.0
2006-03-07 10:03:00,9.942,9.967,9.849,9.881,400000.0
2006-03-07 10:04:00,9.973,10.017,9.922,9.935,400000.0
2006-03-07 10:05:00,9.864,9.992,9.864,9.992,400000.0
2006-03-07 10:09:00,10.002,10.018,9.877,10.009,450000.0
2006-03-07 10:10:00,9.995,10.005,9.889,9.997,550000.0
2006-03-07 10:14:00,9.867,9.982,9.867,9.982,100000.0
2006-03-07 10:17:00,9.944,9.976,9.896,9.898,400000.0
2006-03-07 10:18:00,9.868,10.007,9.868,10.007,450000.0
2006-03-07 10:19:00,9.918,10.019,9.867,9.961,400000.0
2006-03-07 10:22:00,9.885,10.017,9.885,9.935,400000.0
2006-03-07 10:25:00,9.908,10.019,9.875,9.983,700000.0
2006-03-07 10:27:00,9.993,10.018,9.916,10.018,450000.0
2006-03-07 10:28:00,9.994,9.994,9.839,9.898,350000.0
2006-03-07 10:31:00,9.86,9.965,9.857,9.926,350000.0
2006-03-07 10:34:00,10.012,10.012,9.876,9.966,500000.0
2006-03-07 10:37:00,9.993,9.993,9.858,9.9,400000.0
2006-03-07 10:39:00,9.969,9.999,9.85,9.85,650000.0
2006-03-07 10:41:00,9.944,9.949,9.84,9.848,350000.0
2006-03-07 10:42:00,9.929,9.977,9.827,9.948,750000.0
2006-03-07 10:43:00,9.928,9.952,9.784,9.827,400000.0
2006-03-07 10:44:00,9.915,9.954,9.829,9.92,900000.0
2006-03-07 10:46:00,9.902,9.963,9.835,9.963,400000.0
2006-03-07 10:47:00,9.943,9.99,9.866,9.866,350000.0
2006-03-07 10:48:00,9.899,9.99,9.859,9.989,450000.0
2006-03-07 10:49:00,9.957,9.957,9.786,9.817,600000.0
2006-03-07 10:50:00,9.927,9.969,9.844,9.844,800000.0
2006-03-07 10:51:00,9.901,9.924,9.77,9.924,550000.0
2006-03-07 10:52:00,9.929,9.982,9.829,9.916,950000.0
2006-03-07 10:54:00,9.911,9.928,9.808,9.911,400000.0
2006-03-07 10:55:00,9.911,9.995,9.841,9.888,800000.0
2006-03-07 10:56:00,9.868,9.973,9.794,9.928,400000.0
2006-03-07 10:57:00,9.874,9.918,9.804,9.893,450000.0
2006-03-07 10:58:00,9.817,9.903,9.771,9.85,350000.0
2006-03-07 10:59:00,9.905,9.938,9.784,9.784,450000.0
2006-03-07 11:01:00,9.786,9.914,9.781,9.87,500000.0
2006-03-07 11:02:00,9.933,9.944,9.82,9.878,400000.0
2006-03-07 11:06:00,9.904,9.933,9.801,9.801,350000.0
2006-03-07 11:07:00,9.863,9.901,9.788,9.884,450000.0
2006-03-07 11:08:00,9.806,9.91,9.789,9.91,350000.0
2006-03-07 11:09:00,9.92,9.928,9.822,9.928,500000.0
2006-03-07 11:10:00,9.813,9.957,9.813,9.884,400000.0
2006-03-07 11:11:00,9.929,9.953,9.828,9.93,350000.0
2006-03-07 11:12:00,9.937,9.964,9.847,9.93,550000.0
2006-03-07 11:13:00,9.938,9.972,9.817,9.967,500000.0
2006-03-07 11:14:00,9.884,9.967,9.85,9.955,400000.0
2006-03-07 11:15:00,9.85,9.966,9.847,9.88,400000.0
2006-03-07 11:16:00,9.866,9.958,9.864,9.93,500000.0
2006-03-07 11:17:00,9.934,9.961,9.822,9.961,350000.0
2006-03-07 11:18:00,9.876,9.924,9.874,9.887,350000.0
2006-03-07 11:19:00,9.848,9.993,9.848,9.951,550000.0
2006-03-07 11:20:00,9.901,9.95,9.835,9.867,400000.0
2006-03-07 11:21:00,9.958,9.958,9.838,9.933,450000.0
2006-03-07 11:22:00,9.985,10.021,9.838,9.838,400000.0
2006-03-07 11:23:00,9.825,9.942,9.825,9.846,500000.0
2006-03-07 11:24:00,9.896,9.961,9.822,9.917,550000.0
2006-03-07 11:25:00,9.838,9.938,9.832,9.841,550000.0
2006-03-07 11:27:00,9.832,9.946,9.832,9.946,500000.0
2006-03-07 11:28:00,9.844,9.943,9.817,9.903,350000.0
2006-03-07 11:29:00,9.834,9.914,9.805,9.837,500000.0
2006-03-07 11:30:00,9.926,9.974,9.842,9.842,500000.0
2006-03-07 11:31:00,9.933,9.975,9.87,9.925,350000.0
2006-03-07 11:32:00,9.917,9.942,9.845,9.845,450000.0
2006-03-07 11:33:00,9.809,9.929,9.796,9.867,350000.0
2006-03-07 11:34:00,9.896,9.896,9.821,9.878,250000.0
2006-03-07 11:36:00,9.825,9.929,9.793,9.854,550000.0
2006-03-07 11:37:00,9.824,9.915,9.781,9.892,400000.0
2006-03-07 11:38:00,9.897,9.918,9.832,9.905,400000.0
2006-03-07 11:39:00,9.858,9.924,9.813,9.836,350000.0
2006-03-07 11:40:00,9.863,9.925,9.82,9.893,400000.0
2006-03-07 11:43:00,9.947,9.947,9.833,9.941,350000.0
2006-03-07 11:44:00,9.935,9.935,9.781,9.892,450000.0
2006-03-07 11:45:00,9.858,9.942,9.857,9.924,550000.0
2006-03-07 11:46:00,9.913,9.976,9.844,9.862,400000.0
2006-03-07 11:47:00,9.889,10.003,9.828,9.923,500000.0
2006-03-07 11:48:00,9.891,9.924,9.824,9.924,400000.0
2006-03-07 11:51:00,9.809,9.9,9.801,9.9,450000.0
2006-03-07 11:52:00,9.861,9.96,9.824,9.96,450000.0
2006-03-07 11:53:00,9.818,9.947,9.818,9.835,400000.0
2006-03-07 11:54:00,9.967,9.99,9.887,9.938,550000.0
2006-03-07 11:56:00,9.908,9.967,9.889,9.891,350000.0
2006-03-07 11:57:00,9.953,9.964,9.844,9.934,450000.0
2006-03-07 11:58:00,9.85,9.966,9.826,9.966,350000.0
2006-03-07 11:59:00,9.963,10.007,9.865,9.898,450000.0
2006-03-07 12:03:00,9.853,9.983,9.849,9.929,550000.0
2006-03-07 12:04:00,9.895,9.95,9.841,9.841,350000.0
2006-03-07 12:05:00,9.924,9.954,9.821,9.871,350000.0
2006-03-07 12:06:00,9.939,9.957,9.89,9.957,350000.0
2006-03-07 12:07:00,9.974,9.999,9.856,9.92,450000.0
2006-03-07 12:08:00,9.942,9.953,9.832,9.953,450000.0
2006-03-07 12:09:00,9.848,9.956,9.848,9.9,350000.0
2006-03-07 12:10:00,9.946,9.973,9.874,9.916,400000.0
2006-03-07 12:11:00,9.871,9.883,9.816,9.816,300000.0
2006-03-07 12:12:00,9.832,9.973,9.832,9.847,350000.0
2006-03-07 12:13:00,9.92,9.975,9.857,9.935,400000.0
2006-03-07 12:16:00,9.901,9.961,9.847,9.899,400000.0
2006-03-07 12:17:00,9.947,9.977,9.938,9.971,400000.0
2006-03-07 12:18:00,9.924,9.924,9.816,9.818,450000.0
2006-03-07 12:19:00,9.863,9.956,9.812,9.834,450000.0
2006-03-07 12:20:00,9.874,9.96,9.817,9.898,500000.0
2006-03-07 12:21:00,9.921,9.989,9.87,9.944,500000.0
2006-03-07 12:22:00,9.962,9.962,9.849,9.923,400000.0
2006-03-07 12:23:00,9.955,9.955,9.825,9.84,400000.0
2006-03-07 12:24:00,9.952,9.952,9.83,9.914,600000.0
2006-03-07 12:25:00,9.94,9.94,9.829,9.92,450000.0
2006-03-07 12:26:00,9.925,9.932,9.815,9.871,450000.0
2006-03-07 12:28:00,9.939,9.987,9.851,9.891,500000.0
2006-03-07 12:30:00,9.821,9.964,9.821,9.964,450000.0
2006-03-07 12:31:00,9.932,9.932,9.849,9.906,350000.0
2006-03-07 12:32:00,9.814,9.95,9.814,9.844,400000.0
2006-03-07 12:33:00,9.961,9.971,9.844,9.844,250000.0
2006-03-07 12:34:00,9.828,9.94,9.82,9.82,450000.0
2006-03-07 12:35:00,9.961,9.961,9.842,9.842,350000.0
2006-03-07 12:36:00,9.97,9.973,9.861,9.951,350000.0
2006-03-07 12:37:00,9.972,9.972,9.871,9.873,500000.0
2006-03-07 12:38:00,9.936,9.953,9.828,9.896,450000.0
2006-03-07 12:39:00,9.934,9.987,9.842,9.937,450000.0
2006-03-07 12:40:00,9.899,9.962,9.838,9.879,450000.0
2006-03-07 12:41:00,9.911,9.948,9.828,9.948,450000.0
2006-03-07 12:42:00,9.834,9.961,9.832,9.916,550000.0
2006-03-07 12:46:00,9.839,9.964,9.828,9.828,500000.0
2006-03-07 12:47:00,9.869,9.959,9.817,9.878,350000.0
2006-03-07 12:48:00,9.841,9.929,9.799,9.929,550000.0
2006-03-07 12:51:00,9.881,10.023,9.881,9.969,500000.0
2006-03-07 12:52:00,9.881,9.961,9.851,9.928,500000.0
2006-03-07 12:54:00,9.95,9.957,9.843,9.901,450000.0
2006-03-07 12:55:00,9.901,9.965,9.864,9.965,450000.0
2006-03-07 12:56:00,9.929,9.973,9.844,9.867,450000.0
2006-03-07 12:57:00,9.903,9.957,9.817,9.817,400000.0
2006-03-07 12:58:00,9.89,9.992,9.84,9.85,400000.0
2006-03-07 13:02:00,9.841,9.933,9.827,9.877,400000.0
2006-03-07 13:03:00,9.887,9.959,9.831,9.831,450000.0
2006-03-07 13:04:00,9.918,10.029,9.872,9.872,450000.0
2006-03-07 13:05:00,9.848,9.964,9.848,9.938,400000.0
2006-03-07 13:07:00,9.973,9.989,9.863,9.906,500000.0
2006-03-07 13:09:00,9.982,10.003,9.871,9.871,450000.0
2006-03-07 13:11:00,9.851,9.929,9.85,9.928,400000.0
2006-03-07 13:12:00,9.949,9.957,9.862,9.862,550000.0
2006-03-07 13:14:00,9.839,9.95,9.839,9.95,350000.0
2006-03-07 13:15:00,9.901,9.984,9.843,9.938,400000.0
2006-03-07 13:20:00,9.873,9.946,9.833,9.898,500000.0
2006-03-07 13:21:00,9.839,9.957,9.834,9.835,350000.0
2006-03-07 13:24:00,9.959,10.011,9.901,9.913,450000.0
2006-03-07 13:26:00,9.898,9.975,9.846,9.898,550000.0
2006-03-07 13:28:00,9.933,9.987,9.84,9.887,400000.0
2006-03-07 13:30:00,9.976,9.976,9.843,9.863,450000.0
2006-03-07 13:31:00,9.853,9.962,9.853,9.939,450000.0
2006-03-07 13:32:00,9.875,9.952,9.818,9.818,500000.0
2006-03-07 13:33:00,9.877,9.946,9.834,9.871,350000.0
2006-03-07 13:34:00,9.825,9.968,9.825,9.862,350000.0
2006-03-07 13:35:00,9.919,9.972,9.849,9.849,400000.0
2006-03-07 13:38:00,9.879,9.955,9.819,9.955,400000.0
2006-03-07 13:39:00,9.927,9.964,9.845,9.919,500000.0
2006-03-07 13:40:00,9.931,9.961,9.836,9.949,350000.0
2006-03-07 13:41:00,9.825,9.932,9.811,9.932,400000.0
2006-03-07 13:42:00,9.936,9.936,9.827,9.907,350000.0
2006-03-07 13:43:00,9.931,9.946,9.792,9.905,500000.0
2006-03-07 13:44:00,9.836,9.947,9.819,9.882,350000.0
2006-03-07 13:46:00,9.883,9.963,9.844,9.9,450000.0
2006-03-07 13:47:00,9.965,10.008,9.871,9.881,500000.0
2006-03-07 13:48:00,9.947,9.973,9.858,9.916,400000.0
2006-03-07 13:49:00,9.803,9.927,9.803,9.899,350000.0
2006-03-07 13:50:00,9.847,9.904,9.829,9.839,450000.0
2006-03-07 13:51:00,9.968,9.973,9.859,9.859,350000.0
2006-03-07 13:53:00,9.863,9.97,9.824,9.877,450000.0
2006-03-07 13:54:00,9.892,9.954,9.842,9.944,400000.0
2006-03-07 13:55:00,9.903,9.946,9.866,9.902,350000.0
2006-03-07 13:56:00,9.94,9.964,9.815,9.815,400000.0
2006-03-07 13:57:00,9.885,9.936,9.827,9.827,400000.0
2006-03-07 13:58:00,9.818,9.962,9.818,9.962,350000.0
2006-03-07 13:59:00,9.88,9.96,9.88,9.96,150000.0
2006-03-07 14:00:00,9.904,9.912,9.811,9.864,350000.0
2006-03-07 14:01:00,9.897,9.957,9.843,9.957,400000.0
2006-03-07 14:02:00,9.954,9.954,9.836,9.903,350000.0
2006-03-07 14:04:00,9.827,9.936,9.823,9.936,350000.0
2006-03-07 14:05:00,9.949,9.949,9.916,9.916,150000.0
2006-03-07 14:06:00,9.92,9.927,9.801,9.905,350000.0
2006-03-07 14:07:00,9.91,9.941,9.82,9.908,400000.0
2006-03-07 14:10:00,9.832,9.933,9.832,9.866,350000.0
2006-03-07 14:11:00,9.896,9.942,9.869,9.942,400000.0
2006-03-07 14:13:00,9.894,9.894,9.794,9.83,350000.0
2006-03-07 14:14:00,9.828,9.919,9.78,9.857,500000.0
2006-03-07 14:15:00,9.824,9.978,9.824,9.871,500000.0
2006-03-07 14:16:00,9.846,9.954,9.823,9.904,450000.0
2006-03-07 14:17:00,9.909,9.918,9.844,9.873,450000.0
2006-03-07 14:18:00,9.86,10.002,9.86,9.958,400000.0
2006-03-07 14:19:00,9.919,9.967,9.833,9.964,500000.0
2006-03-07 14:20:00,9.843,9.945,9.843,9.857,350000.0
2006-03-07 14:22:00,9.93,9.965,9.829,9.965,450000.0
2006-03-07 14:23:00,9.866,9.948,9.864,9.887,400000.0
2006-03-07 14:24:00,9.944,9.944,9.855,9.942,400000.0
2006-03-07 14:25:00,9.874,9.941,9.859,9.869,350000.0
2006-03-07 14:26:00,9.875,9.94,9.814,9.875,350000.0
2006-03-07 14:27:00,9.875,9.946,9.786,9.946,400000.0
2006-03-07 14:28:00,9.917,9.938,9.82,9.892,400000.0
2006-03-07 14:29:00,9.892,9.946,9.815,9.914,350000.0
2006-03-07 14:30:00,9.878,9.975,9.832,9.832,550000.0
2006-03-07 14:31:00,9.859,9.948,9.823,9.917,400000.0
2006-03-07 14:32:00,9.906,9.935,9.824,9.859,500000.0
2006-03-07 14:33:00,9.922,9.922,9.777,9.839,300000.0
2006-03-07 14:35:00,9.912,9.953,9.876,9.877,350000.0
2006-03-07 14:36:00,9.923,9.935,9.826,9.933,400000.0
2006-03-07 14:37:00,9.853,9.948,9.83,9.948,550000.0
2006-03-07 14:40:00,9.881,9.985,9.862,9.894,400000.0
2006-03-07 14:41:00,9.857,9.971,9.851,9.923,550000.0
2006-03-07 14:43:00,9.925,9.961,9.826,9.961,500000.0
2006-03-07 14:44:00,9.849,9.922,9.828,9.922,450000.0
2006-03-07 14:45:00,9.916,9.958,9.88,9.933,400000.0
2006-03-07 14:49:00,9.954,9.959,9.82,9.82,500000.0
2006-03-07 14:50:00,9.862,9.945,9.814,9.814,400000.0
2006-03-07 14:53:00,9.851,9.929,9.823,9.884,400000.0
2006-03-07 14:54:00,9.831,9.982,9.831,9.868,550000.0
2006-03-07 14:55:00,9.895,9.914,9.805,9.813,450000.0
2006-03-07 14:56:00,9.904,9.934,9.792,9.908,550000.0
2006-03-07 14:58:00,9.857,9.917,9.833,9.913,400000.0
2006-03-07 14:59:00,9.901,9.975,9.859,9.959,550000.0
2006-03-07 15:00:00,9.826,9.974,9.826,9.888,450000.0
2006-03-07 15:01:00,9.926,9.963,9.847,9.919,450000.0
2006-03-07 15:03:00,9.917,9.959,9.811,9.959,500000.0
2006-03-07 15:07:00,9.844,10.004,9.844,9.932,350000.0
2006-03-07 15:20:00,9.86,9.942,9.847,9.942,400000.0
2006-03-07 15:21:00,9.913,9.943,9.83,9.943,350000.0
2006-03-07 15:22:00,9.897,9.944,9.863,9.9,450000.0
2006-03-07 15:23:00,9.854,9.939,9.854,9.923,400000.0
2006-03-07 15:24:00,9.917,9.917,9.82,9.908,350000.0
2006-03-07 15:25:00,9.952,9.996,9.866,9.942,350000.0
2006-03-07 15:26:00,9.858,9.973,9.858,9.865,550000.0
2006-03-07 15:27:00,9.873,9.983,9.859,9.901,350000.0
2006-03-07 15:28:00,9.891,10.01,9.891,9.949,350000.0
2006-03-07 15:29:00,9.92,9.981,9.84,9.915,500000.0
2006-03-07 15:30:00,9.929,9.978,9.847,9.898,450000.0
2006-03-07 15:31:00,9.88,9.958,9.838,9.854,500000.0
2006-03-07 15:32:00,9.888,9.956,9.848,9.937,450000.0
2006-03-07 15:33:00,9.922,9.927,9.84,9.915,400000.0
2006-03-07 15:34:00,9.815,9.957,9.815,9.832,400000.0
2006-03-07 15:35:00,9.933,9.991,9.91,9.941,400000.0
2006-03-07 15:36:00,9.932,9.985,9.846,9.971,550000.0
2006-03-07 15:37:00,9.894,9.975,9.861,9.952,400000.0
2006-03-07 15:38:00,9.922,10.023,9.922,9.936,450000.0
2006-03-07 15:39:00,9.912,10.026,9.912,10.02,500000.0
2006-03-07 15:40:00,9.89,9.989,9.884,9.907,450000.0
2006-03-07 15:41:00,9.9,10.031,9.9,9.969,400000.0
2006-03-07 15:42:00,9.997,9.997,9.887,9.909,350000.0
2006-03-07 15:43:00,9.932,9.987,9.871,9.88,450000.0
2006-03-07 15:44:00,9.996,10.024,9.919,10.008,350000.0
2006-03-07 15:45:00,10.007,10.007,9.894,10.0,450000.0
2006-03-07 15:46:00,9.91,10.01,9.906,9.923,400000.0
2006-03-07 15:47:00,9.993,10.046,9.905,9.905,550000.0
2006-03-07 15:48:00,9.926,9.982,9.894,9.912,350000.0
2006-03-07 15:49:00,9.978,10.044,9.971,10.044,350000.0
2006-03-07 15:50:00,9.968,10.071,9.91,10.026,550000.0
2006-03-07 15:51:00,9.986,10.05,9.894,9.909,350000.0
2006-03-07 15:52:00,9.903,10.013,9.884,9.884,350000.0
2006-03-07 15:53:00,9.995,10.054,9.943,9.995,500000.0
2006-03-07 15:54:00,10.013,10.046,9.977,10.046,450000.0
2006-03-07 15:55:00,9.915,10.038,9.915,10.032,500000.0
2006-03-07 15:56:00,9.919,10.098,9.919,10.016,450000.0
2006-03-07 15:57:00,9.993,10.042,9.96,9.986,450000.0
2006-03-07 15:58:00,9.96,10.064,9.96,10.064,500000.0
2006-03-07 15:59:00,10.046,10.046,9.947,9.969,450000.0
2006-03-07 16:00:00,10.019,10.041,9.905,10.022,500000.0
2006-03-07 16:01:00,10.035,10.035,9.902,9.91,400000.0
2006-03-07 16:02:00,9.903,10.05,9.899,9.958,550000.0
2006-03-07 16:03:00,10.028,10.028,9.91,9.972,450000.0
2006-03-07 16:04:00,9.883,10.011,9.881,9.971,550000.0
2006-03-07 16:05:00,9.978,10.022,9.932,9.958,300000.0
2006-03-07 16:06:00,9.926,10.038,9.895,9.987,350000.0
2006-03-07 16:07:00,9.935,10.011,9.923,9.923,500000.0
2006-03-07 16:08:00,9.903,10.035,9.903,9.962,550000.0
2006-03-07 16:09:00,9.931,10.04,9.924,10.029,350000.0
2006-03-07 16:10:00,9.997,10.019,9.909,10.019,500000.0
2006-03-07 16:11:00,9.883,10.024,9.877,9.879,500000.0
2006-03-07 16:12:00,9.939,10.002,9.91,9.961,350000.0
2006-03-07 16:13:00,9.958,10.029,9.928,10.029,450000.0
2006-03-07 16:14:00,10.029,10.029,9.889,9.955,500000.0
2006-03-07 16:15:00,10.02,10.02,9.867,9.873,350000.0
2006-03-07 16:16:00,9.952,10.029,9.9,9.994,550000.0
2006-03-07 16:17:00,9.997,10.048,9.919,9.919,350000.0
2006-03-07 16:18:00,10.037,10.049,9.932,10.02,400000.0
2006-03-07 16:19:00,9.956,10.065,9.956,9.975,450000.0
2006-03-07 16:20:00,10.047,10.076,9.954,9.954,550000.0
2006-03-07 16:21:00,9.963,10.05,9.916,10.008,500000.0
2006-03-07 16:22:00,10.025,10.025,9.917,9.973,450000.0
2006-03-07 16:23:00,9.944,10.094,9.944,9.949,400000.0
2006-03-07 16:24:00,10.004,10.054,9.927,10.052,550000.0
2006-03-07 16:25:00,10.034,10.068,9.979,10.068,350000.0
2006-03-07 16:26:00,10.039,10.08,9.944,9.944,550000.0
2006-03-07 16:27:00,10.004,10.06,9.943,10.06,200000.0
2006-03-07 16:28:00,10.037,10.07,9.992,10.07,400000.0
2006-03-07 16:29:00,10.042,10.096,9.978,9.978,500000.0
2006-03-07 16:30:00,9.97,10.083,9.937,10.024,550000.0
2006-03-07 16:32:00,9.974,10.068,9.974,10.065,350000.0
2006-03-07 16:33:00,9.965,10.066,9.96,9.984,350000.0
2006-03-07 16:34:00,9.996,10.048,9.948,10.044,350000.0
2006-03-07 16:35:00,9.97,10.074,9.932,9.956,500000.0
2006-03-07 16:36:00,10.074,10.092,10.003,10.003,500000.0
2006-03-07 16:37:00,10.078,10.083,9.986,9.986,500000.0
2006-03-07 16:38:00,9.914,10.046,9.913,9.918,450000.0
2006-03-07 16:39:00,9.979,10.047,9.967,10.047,500000.0
2006-03-07 16:40:00,10.021,10.048,10.0,10.048,350000.0
2006-03-07 16:41:00,9.927,10.0,9.919,9.919,350000.0
2006-03-07 16:42:00,9.932,10.04,9.915,10.036,500000.0
2006-03-07 16:43:00,9.917,10.043,9.917,9.944,350000.0
2006-03-07 16:44:00,10.027,10.031,9.9,9.9,400000.0
2006-03-07 16:45:00,9.905,10.0,9.905,9.953,400000.0
2006-03-07 16:46:00,9.926,9.982,9.92,9.982,350000.0
2006-03-07 16:47:00,9.918,10.025,9.89,9.925,600000.0
2006-03-07 16:48:00,9.983,10.012,9.877,9.952,500000.0
2006-03-07 16:49:00,9.982,10.045,9.907,9.907,450000.0
2006-03-07 16:50:00,9.974,10.009,9.904,9.909,400000.0
2006-03-07 16:51:00,10.016,10.017,9.896,9.896,400000.0
2006-03-07 16:52:00,9.916,9.999,9.9,9.999,450000.0
2006-03-07 16:53:00,9.918,9.986,9.877,9.922,350000.0
2006-03-07 16:54:00,9.924,10.008,9.879,9.887,450000.0
2006-03-07 16:55:00,9.981,9.999,9.888,9.919,550000.0
2006-03-07 16:56:00,9.902,9.988,9.863,9.863,400000.0
2006-03-07 16:57:00,9.866,9.983,9.859,9.859,300000.0
2006-03-07 16:58:00,9.871,9.97,9.871,9.937,500000.0
2006-03-07 16:59:00,9.896,9.986,9.875,9.895,400000.0
2006-03-07 17:00:00,9.963,9.989,9.862,9.989,350000.0
2006-03-07 17:01:00,9.919,10.005,9.882,9.911,500000.0
2006-03-07 17:02:00,9.904,9.992,9.892,9.918,400000.0
2006-03-07 17:03:00,9.892,9.972,9.849,9.929,500000.0
2006-03-07 17:04:00,9.904,9.999,9.878,9.938,350000.0
2006-03-07 17:05:00,9.979,9.979,9.881,9.97,400000.0
2006-03-07 17:06:00,10.002,10.002,9.854,9.97,350000.0
2006-03-07 17:07:00,10.005,10.067,9.947,9.968,500000.0
2006-03-07 17:08:00,9.87,10.018,9.87,9.954,500000.0
2006-03-07 17:09:00,9.969,10.004,9.867,9.913,350000.0
2006-03-07 17:10:00,9.964,10.008,9.889,9.96,350000.0
2006-03-07 17:11:00,10.011,10.012,9.879,9.898,400000.0
2006-03-07 17:12:00,9.973,10.015,9.925,9.934,400000.0
2006-03-07 17:13:00,9.916,10.026,9.876,10.009,450000.0
2006-03-07 17:14:00,9.911,9.971,9.843,9.951,550000.0
2006-03-07 17:15:00,9.876,9.98,9.861,9.926,350000.0
2006-03-07 17:16:00,9.972,9.972,9.856,9.926,450000.0
2006-03-07 17:17:00,9.882,9.977,9.882,9.949,350000.0
2006-03-07 17:18:00,9.905,9.966,9.874,9.966,350000.0
2006-03-07 17:19:00,9.843,9.919,9.829,9.895,450000.0
2006-03-07 17:20:00,9.888,9.957,9.809,9.832,350000.0
2006-03-07 17:21:00,9.944,9.944,9.796,9.859,500000.0
2006-03-07 17:22:00,9.825,9.961,9.817,9.817,450000.0
2006-03-07 17:23:00,9.836,9.933,9.829,9.921,550000.0
2006-03-07 17:24:00,9.924,9.924,9.851,9.869,350000.0
2006-03-07 17:25:00,9.942,9.969,9.852,9.969,400000.0
2006-03-07 17:26:00,9.881,9.992,9.881,9.944,450000.0
2006-03-07 17:27:00,9.951,9.993,9.883,9.97,400000.0
2006-03-07 17:28:00,9.947,10.017,9.867,9.87,550000.0
2006-03-07 17:29:00,9.885,10.013,9.885,10.004,500000.0
2006-03-07 17:30:00,9.864,9.999,9.864,9.983,450000.0
2006-03-07 17:31:00,9.927,9.989,9.865,9.953,600000.0
2006-03-07 17:32:00,9.86,9.983,9.842,9.941,400000.0
2006-03-07 17:33:00,9.945,9.978,9.875,9.978,400000.0
2006-03-07 17:34:00,9.969,9.998,9.873,9.976,450000.0
2006-03-07 17:35:00,9.91,9.986,9.851,9.927,500000.0
2006-03-07 17:36:00,9.953,9.968,9.835,9.956,450000.0
2006-03-07 17:37:00,9.944,9.944,9.811,9.898,550000.0
2006-03-07 17:38:00,9.889,9.969,9.877,9.883,400000.0
2006-03-07 17:39:00,9.925,9.949,9.849,9.858,350000.0
2006-03-07 17:40:00,9.853,9.981,9.853,9.955,500000.0
2006-03-07 17:41:00,9.954,9.987,9.842,9.902,350000.0
2006-03-07 17:42:00,9.824,9.929,9.815,9.923,500000.0
2006-03-07 17:43:00,9.947,9.948,9.791,9.824,400000.0
2006-03-07 17:44:00,9.934,9.997,9.874,9.943,450000.0
2006-03-07 17:45:00,9.86,9.975,9.828,9.867,550000.0
2006-03-07 17:46:00,9.874,9.954,9.834,9.935,350000.0
2006-03-07 17:47:00,9.927,9.953,9.845,9.909,400000.0
2006-03-07 17:48:00,9.949,9.973,9.857,9.973,400000.0
2006-03-07 17:49:00,9.936,9.969,9.871,9.926,350000.0
2006-03-07 17:50:00,9.943,9.961,9.84,9.84,550000.0
2006-03-07 17:51:00,9.881,9.974,9.827,9.877,550000.0
2006-03-07 17:52:00,9.901,9.901,9.765,9.788,350000.0
2006-03-07 17:53:00,9.878,9.947,9.863,9.863,500000.0
2006-03-07 17:54:00,9.865,9.958,9.826,9.958,350000.0
2006-03-07 17:55:00,9.846,9.95,9.839,9.906,350000.0
2006-03-07 17:56:00,9.819,9.987,9.819,9.883,400000.0
2006-03-07 17:57:00,9.925,9.949,9.85,9.895,400000.0
2006-03-07 17:58:00,9.904,9.916,9.827,9.868,450000.0
2006-03-07 17:59:00,9.789,9.937,9.789,9.937,350000.0
2006-03-07 18:00:00,9.834,9.948,9.834,9.923,350000.0
2006-03-07 18:01:00,9.906,9.96,9.814,9.87,450000.0
2006-03-07 18:02:00,9.834,9.921,9.833,9.907,500000.0
2006-03-07 18:03:00,9.859,9.896,9.823,9.869,350000.0
2006-03-07 18:04:00,9.932,9.937,9.791,9.86,400000.0
2006-03-07 18:05:00,9.874,9.956,9.815,9.956,550000.0
2006-03-07 18:06:00,9.906,9.937,9.801,9.801,450000.0
2006-03-07 18:07:00,9.928,9.928,9.776,9.898,400000.0
2006-03-07 18:08:00,9.906,9.907,9.796,9.814,250000.0
2006-03-07 18:09:00,9.89,9.902,9.793,9.793,400000.0
2006-03-07 18:10:00,9.891,9.895,9.828,9.895,250000.0
2006-03-07 18:11:00,9.836,9.923,9.794,9.896,450000.0
2006-03-07 18:12:00,9.828,9.924,9.821,9.849,500000.0
2006-03-07 18:13:00,9.832,9.931,9.796,9.822,550000.0
2006-03-07 18:14:00,9.821,9.937,9.821,9.922,400000.0
2006-03-07 18:15:00,9.95,9.959,9.825,9.923,350000.0
2006-03-07 18:16:00,9.837,9.976,9.837,9.851,400000.0
2006-03-07 18:17:00,9.95,9.95,9.843,9.868,400000.0
2006-03-07 18:18:00,9.919,9.973,9.828,9.828,500000.0
2006-03-07 18:19:00,9.932,9.972,9.893,9.972,300000.0
2006-03-07 18:20:00,9.855,9.951,9.821,9.931,400000.0
2006-03-07 18:21:00,9.917,10.013,9.898,9.963,550000.0
2006-03-07 18:22:00,9.96,9.984,9.895,9.908,400000.0
2006-03-07 18:23:00,9.979,9.994,9.919,9.994,400000.0
2006-03-07 18:24:00,9.974,9.978,9.877,9.978,400000.0
2006-03-07 18:25:00,9.899,9.972,9.852,9.885,500000.0
2006-03-07 18:26:00,9.905,9.982,9.864,9.973,550000.0
2006-03-07 18:27:00,9.974,9.985,9.897,9.897,300000.0
2006-03-07 18:28:00,9.929,9.955,9.851,9.938,350000.0
2006-03-07 18:29:00,9.865,9.934,9.827,9.934,350000.0
2006-03-07 18:30:00,9.909,9.959,9.818,9.894,450000.0
2006-03-07 18:31:00,9.931,9.952,9.861,9.928,350000.0
2006-03-07 18:32:00,9.887,9.956,9.836,9.901,450000.0
2006-03-07 18:33:00,9.933,9.935,9.841,9.85,300000.0
2006-03-07 18:34:00,9.924,9.966,9.838,9.966,400000.0
2006-03-07 18:35:00,9.889,9.969,9.889,9.909,350000.0
2006-03-07 18:36:00,9.832,10.035,9.832,9.968,550000.0
2006-03-07 18:37:00,9.907,9.985,9.888,9.94,500000.0
2006-03-07 18:39:00,9.976,9.993,9.894,9.966,400000.0
2006-03-07 18:40:00,10.003,10.032,9.897,9.985,550000.0
2006-03-07 18:41:00,9.928,10.005,9.924,9.974,500000.0
2006-03-07 18:42:00,9.932,10.008,9.883,9.908,550000.0
2006-03-07 18:43:00,9.948,10.002,9.886,10.002,400000.0
2006-03-07 18:44:00,9.975,10.018,9.902,9.945,500000.0
2006-03-07 18:45:00,9.9,10.033,9.9,9.997,350000.0
2006-03-07 18:46:00,9.905,10.013,9.872,10.013,350000.0
2006-03-07 18:47:00,9.902,10.026,9.886,9.979,400000.0
2006-03-07 18:48:00,9.933,9.975,9.862,9.926,450000.0
2006-03-07 18:49:00,9.951,9.994,9.941,9.994,350000.0
2006-03-07 18:50:00,9.934,9.98,9.922,9.954,300000.0
2006-03-07 18:51:00,9.984,10.02,9.924,9.924,450000.0
2006-03-07 18:52:00,9.963,10.03,9.905,10.018,550000.0
2006-03-07 18:53:00,9.965,10.006,9.927,9.987,450000.0
2006-03-07 18:55:00,9.897,9.974,9.882,9.9,400000.0
2006-03-07 18:56:00,9.992,9.992,9.899,9.953,150000.0
2006-03-07 18:57:00,10.011,10.03,9.885,10.012,500000.0
2006-03-07 18:58:00,10.009,10.009,9.892,9.998,450000.0
2006-03-07 18:59:00,9.965,10.022,9.929,9.995,600000.0
2006-03-07 19:00:00,9.959,10.016,9.877,10.005,500000.0
2006-03-07 19:01:00,10.007,10.037,9.916,9.978,700000.0
2006-03-07 19:02:00,9.953,10.03,9.91,10.009,650000.0
2006-03-07 19:03:00,10.009,10.009,9.908,10.005,450000.0
2006-03-07 19:04:00,9.997,10.056,9.939,9.963,500000.0
2006-03-07 19:05:00,10.0,10.023,9.916,9.935,350000.0
2006-03-07 19:06:00,10.01,10.016,9.885,9.943,450000.0
2006-03-07 19:07:00,9.968,10.027,9.893,9.939,450000.0
2006-03-07 19:08:00,9.924,10.033,9.921,9.921,500000.0
2006-03-07 19:09:00,9.875,9.995,9.846,9.915,700000.0
2006-03-07 19:10:00,9.896,9.964,9.864,9.954,350000.0
2006-03-07 19:11:00,9.941,9.964,9.853,9.853,450000.0
2006-03-07 19:12:00,9.895,9.976,9.895,9.944,450000.0
2006-03-07 19:13:00,9.881,9.966,9.814,9.814,500000.0
2006-03-07 19:14:00,9.931,9.966,9.851,9.95,500000.0
2006-03-07 19:15:00,9.88,9.978,9.88,9.972,500000.0
2006-03-07 19:16:00,9.936,9.982,9.921,9.944,550000.0
2006-03-07 19:17:00,9.919,9.975,9.872,9.975,400000.0
2006-03-07 19:18:00,9.891,9.994,9.868,9.947,600000.0
2006-03-07 19:19:00,9.979,9.979,9.879,9.895,650000.0
2006-03-07 19:20:00,9.952,9.966,9.829,9.884,550000.0
2006-03-07 19:21:00,9.963,9.963,9.83,9.853,350000.0
2006-03-07 19:22:00,9.821,9.935,9.788,9.919,750000.0
2006-03-07 19:23:00,9.965,9.965,9.831,9.831,500000.0
2006-03-07 19:24:00,9.868,9.992,9.868,9.963,300000.0
2006-03-07 19:25:00,9.969,9.972,9.892,9.892,550000.0
2006-03-07 19:26:00,9.888,9.989,9.867,9.89,550000.0
2006-03-07 19:27:00,9.879,9.994,9.879,9.973,400000.0
2006-03-07 19:28:00,9.912,9.976,9.912,9.976,100000.0
2006-03-07 19:29:00,9.898,10.002,9.884,9.998,450000.0
2006-03-07 19:30:00,9.99,9.99,9.834,9.88,550000.0
2006-03-07 19:31:00,9.99,9.99,9.891,9.918,250000.0
2006-03-07 19:32:00,9.925,10.025,9.923,9.942,400000.0
2006-03-07 19:33:00,9.951,10.01,9.87,9.994,550000.0
2006-03-07 19:34:00,10.009,10.055,9.931,9.931,350000.0
2006-03-07 19:35:00,9.996,9.996,9.914,9.948,350000.0
2006-03-07 19:37:00,10.02,10.055,9.915,10.002,550000.0
2006-03-07 19:38:00,9.958,10.009,9.91,9.941,450000.0
2006-03-07 19:39:00,10.027,10.049,9.888,9.952,850000.0
2006-03-07 19:40:00,9.912,10.05,9.912,9.985,650000.0
2006-03-07 19:41:00,10.027,10.027,9.894,9.894,400000.0
2006-03-07 19:42:00,9.947,10.035,9.902,9.902,350000.0
2006-03-07 19:43:00,9.959,10.004,9.863,9.965,300000.0
2006-03-07 19:44:00,9.906,9.973,9.829,9.905,550000.0
2006-03-07 19:45:00,9.93,10.016,9.873,9.965,1000000.0
2006-03-07 19:46:00,9.98,10.017,9.906,9.982,800000.0
2006-03-07 19:48:00,9.96,9.992,9.888,9.921,450000.0
2006-03-07 19:49:00,9.91,10.002,9.91,10.002,400000.0
2006-03-07 19:50:00,9.896,9.974,9.858,9.928,600000.0
2006-03-07 19:52:00,9.982,10.054,9.931,9.94,600000.0
2006-03-07 19:53:00,9.891,10.002,9.874,10.002,300000.0
2006-03-07 19:54:00,9.98,10.0,9.885,9.93,250000.0
2006-03-07 19:55:00,9.888,10.043,9.888,9.941,700000.0
2006-03-07 19:57:00,9.906,10.075,9.906,9.99,300000.0
2006-03-07 19:58:00,9.902,10.039,9.902,9.976,500000.0
2006-03-07 19:59:00,9.95,10.017,9.92,9.931,300000.0
2006-03-07 20:00:00,10.016,10.016,9.9,9.98,400000.0
2006-03-07 20:02:00,10.015,10.031,9.889,10.0,650000.0
2006-03-07 20:03:00,9.9,10.021,9.9,10.021,350000.0
2006-03-07 20:04:00,9.994,10.031,9.915,9.978,350000.0
2006-03-07 20:06:00,9.965,10.058,9.938,10.005,350000.0
2006-03-07 20:07:00,9.94,10.054,9.933,9.943,400000.0
2006-03-07 20:08:00,9.982,10.05,9.968,9.968,400000.0
2006-03-07 20:09:00,10.021,10.078,9.913,10.052,900000.0
2006-03-07 20:10:00,9.917,9.958,9.91,9.958,250000.0
2006-03-07 20:11:00,9.899,10.048,9.899,10.048,450000.0
2006-03-07 20:12:00,10.017,10.041,9.895,9.935,650000.0
2006-03-07 20:13:00,9.987,9.997,9.865,9.963,650000.0
2006-03-07 20:14:00,10.021,10.032,9.905,9.93,400000.0
2006-03-07 20:15:00,9.879,9.973,9.879,9.965,450000.0
2006-03-07 20:16:00,9.967,10.0,9.889,9.958,450000.0
2006-03-07 20:17:00,9.942,9.988,9.875,9.882,400000.0
2006-03-07 20:18:00,9.915,9.983,9.871,9.972,500000.0
2006-03-07 20:19:00,9.972,10.028,9.935,9.939,650000.0
2006-03-07 20:20:00,9.979,10.002,9.882,9.89,650000.0
2006-03-07 20:21:00,9.982,10.014,9.892,9.944,350000.0
2006-03-07 20:22:00,9.91,9.994,9.886,9.936,550000.0
2006-03-07 20:23:00,9.996,10.041,9.901,10.041,750000.0
2006-03-07 20:24:00,10.037,10.037,9.896,10.009,450000.0
2006-03-07 20:25:00,9.979,10.055,9.923,10.006,700000.0
2006-03-07 20:26:00,9.979,10.083,9.923,10.064,500000.0
2006-03-07 20:30:00,10.042,10.042,9.898,10.001,650000.0
2006-03-07 20:31:00,9.948,10.056,9.948,10.025,350000.0
2006-03-07 20:32:00,10.063,10.063,9.88,10.023,700000.0
2006-03-07 20:33:00,9.97,10.066,9.921,9.952,550000.0
2006-03-07 20:34:00,9.963,10.013,9.946,9.955,350000.0
2006-03-07 20:35:00,9.981,10.07,9.914,10.02,650000.0
2006-03-07 20:39:00,10.014,10.014,9.93,9.963,200000.0
2006-03-07 20:44:00,9.933,10.034,9.906,9.985,350000.0
2006-03-07 20:45:00,9.95,10.032,9.905,10.032,400000.0
2006-03-07 21:05:00,9.97,10.062,9.97,9.995,200000.0
2006-03-07 21:06:00,10.007,10.03,9.938,9.959,450000.0
2006-03-07 21:07:00,9.98,9.986,9.872,9.928,250000.0
2006-03-07 21:08:00,9.912,10.024,9.887,9.887,200000.0
2006-03-07 21:09:00,9.99,10.006,9.958,10.006,300000.0
2006-03-07 21:10:00,9.992,10.034,9.921,9.921,350000.0
2006-03-07 21:14:00,9.958,10.02,9.916,9.951,400000.0
2006-03-07 21:16:00,9.985,10.028,9.911,9.911,250000.0
2006-03-07 21:19:00,9.913,9.987,9.884,9.987,350000.0
2006-03-07 21:21:00,9.982,9.982,9.882,9.923,200000.0
2006-03-07 21:28:00,10.025,10.049,9.915,9.998,500000.0
2006-03-07 21:29:00,9.961,10.046,9.886,9.994,350000.0
2006-03-07 21:34:00,9.949,10.011,9.949,10.011,150000.0
2006-03-07 21:36:00,10.003,10.003,9.904,9.943,200000.0
2006-03-07 21:38:00,9.903,10.017,9.903,10.017,350000.0
2006-03-07 21:39:00,9.929,9.985,9.929,9.983,300000.0
2006-03-07 21:40:00,9.967,9.988,9.904,9.974,400000.0
2006-03-07 21:43:00,9.897,10.02,9.897,9.971,200000.0
2006-03-07 21:46:00,9.975,10.066,9.922,9.953,400000.0
2006-03-07 21:51:00,9.988,9.988,9.88,9.954,300000.0
2006-03-07 21:52:00,9.946,9.961,9.946,9.961,100000.0
2006-03-07 21:58:00,9.997,9.997,9.911,9.945,200000.0
2006-03-07 22:10:00,9.987,9.987,9.886,9.925,200000.0
2006-03-07 22:13:00,9.949,10.004,9.921,9.989,400000.0
2006-03-07 22:28:00,9.964,9.964,9.909,9.95,150000.0
2006-03-07 22:29:00,9.977,10.007,9.918,9.996,450000.0
2006-03-07 22:33:00,10.005,10.038,9.896,9.953,400000.0
2006-03-07 22:34:00,10.05,10.05,9.947,9.947,150000.0
2006-03-07 22:35:00,9.969,10.028,9.969,10.028,200000.0
2006-03-07 22:37:00,9.995,10.045,9.925,9.925,450000.0
2006-03-07 22:38:00,10.009,10.026,9.905,9.998,550000.0
2006-03-07 22:42:00,9.974,10.049,9.971,10.02,200000.0
2006-03-07 22:43:00,9.908,9.963,9.878,9.954,250000.0
2006-03-07 22:44:00,10.052,10.056,9.972,10.036,350000.0
2006-03-07 23:01:00,9.956,10.05,9.937,10.05,350000.0
2006-03-07 23:02:00,10.045,10.064,9.925,9.963,500000.0
2006-03-07 23:03:00,10.02,10.02,9.898,9.987,450000.0
2006-03-07 23:07:00,9.994,9.998,9.98,9.998,150000.0
2006-03-07 23:08:00,10.046,10.046,9.935,10.002,350000.0
2006-03-07 23:09:00,10.0,10.009,9.915,9.943,350000.0
2006-03-07 23:11:00,10.041,10.041,9.895,9.925,350000.0
2006-03-07 23:12:00,9.988,10.041,9.935,10.006,550000.0
2006-03-07 23:19:00,9.995,10.009,9.995,10.009,150000.0
2006-03-07 23:20:00,10.045,10.045,9.979,9.991,300000.0
2006-03-07 23:23:00,10.015,10.015,9.936,9.971,200000.0
2006-03-07 23:33:00,10.055,10.055,9.989,10.001,300000.0
2006-03-07 23:44:00,10.027,10.027,9.942,9.975,200000.0
2006-03-07 23:46:00,10.003,10.003,10.001,10.001,100000.0
2006-03-07 23:47:00,10.007,10.051,9.926,10.051,250000.0
2006-03-07 23:51:00,10.014,10.014,9.915,9.954,200000.0
2006-03-07 23:53:00,10.007,10.007,9.907,9.945,200000.0
2006-03-07 23:54:00,9.959,9.959,9.923,9.923,100000.0
2006-03-07 23:57:00,9.955,10.034,9.923,9.957,350000.0
2006-03-08 00:00:00,9.972,10.047,9.955,9.955,300000.0
2006-03-08 00:04:00,10.007,10.007,9.906,9.945,200000.0
2006-03-08 00:10:00,10.015,10.015,9.93,9.964,200000.0
2006-03-08 00:16:00,9.937,10.0,9.915,10.0,250000.0
2006-03-08 00:44:00,9.995,9.995,9.896,9.934,200000.0
2006-03-08 00:47:00,9.995,10.014,9.902,9.939,250000.0
2006-03-08 00:52:00,10.022,10.022,9.873,9.902,500000.0
2006-03-08 00:55:00,9.984,9.984,9.885,9.923,200000.0
2006-03-08 00:57:00,9.999,9.999,9.92,9.953,200000.0
2006-03-08 00:58:00,10.014,10.014,9.968,9.968,150000.0
2006-03-08 00:59:00,9.954,10.033,9.954,10.013,300000.0
2006-03-08 01:04:00,10.027,10.027,9.943,9.975,200000.0
2006-03-08 01:17:00,10.02,10.043,9.93,9.961,200000.0
2006-03-08 01:18:00,10.024,10.099,9.949,9.976,600000.0
2006-03-08 01:27:00,9.993,9.993,9.893,9.933,200000.0
2006-03-08 01:46:00,9.899,9.999,9.899,9.999,150000.0
2006-03-08 02:02:00,9.925,10.004,9.925,9.983,300000.0
2006-03-08 02:04:00,9.887,9.968,9.874,9.918,400000.0
2006-03-08 02:06:00,9.995,9.995,9.911,9.944,200000.0
2006-03-08 02:09:00,10.004,10.004,9.92,9.953,200000.0
2006-03-08 02:13:00,9.993,9.993,9.918,9.986,200000.0
2006-03-08 02:14:00,9.933,9.985,9.882,9.98,450000.0
2006-03-08 02:17:00,9.957,9.987,9.863,9.93,400000.0
2006-03-08 02:18:00,9.901,9.993,9.882,9.989,300000.0
2006-03-08 02:20:00,9.984,9.984,9.849,9.956,500000.0
2006-03-08 02:25:00,9.991,10.029,9.927,9.994,350000.0
2006-03-08 02:26:00,9.915,10.018,9.915,9.988,400000.0
2006-03-08 02:27:00,9.93,10.035,9.93,9.964,400000.0
2006-03-08 02:35:00,9.914,9.998,9.914,9.998,100000.0
2006-03-08 02:36:00,9.981,9.981,9.907,9.907,100000.0
2006-03-08 02:37:00,9.92,10.003,9.92,9.978,250000.0
2006-03-08 02:38:00,9.929,9.995,9.929,9.995,150000.0
2006-03-08 02:39:00,9.997,9.997,9.931,9.931,100000.0
2006-03-08 02:41:00,10.005,10.005,9.899,9.937,200000.0
2006-03-08 02:48:00,9.984,9.984,9.885,9.923,200000.0
2006-03-08 02:49:00,9.978,10.007,9.91,9.945,250000.0
2006-03-08 02:50:00,9.923,10.008,9.923,9.982,300000.0
2006-03-08 02:57:00,9.987,9.987,9.903,9.935,200000.0
2006-03-08 03:02:00,9.974,9.974,9.869,9.907,200000.0
2006-03-08 03:06:00,9.975,9.975,9.891,9.923,200000.0
2006-03-08 03:07:00,9.915,9.923,9.915,9.923,100000.0
2006-03-08 03:08:00,9.894,9.972,9.894,9.952,300000.0
2006-03-08 03:09:00,9.959,10.005,9.886,9.969,350000.0
2006-03-08 03:11:00,9.968,10.024,9.921,9.985,500000.0
2006-03-08 03:13:00,9.986,9.986,9.901,9.935,200000.0
2006-03-08 03:17:00,9.974,9.974,9.869,9.907,200000.0
2006-03-08 03:19:00,9.96,10.038,9.906,9.906,500000.0
2006-03-08 03:23:00,9.983,9.983,9.899,9.933,200000.0
2006-03-08 03:27:00,9.924,10.03,9.924,10.006,400000.0
2006-03-08 03:29:00,9.974,9.983,9.89,9.962,400000.0
2006-03-08 03:30:00,9.848,9.988,9.848,9.858,250000.0
2006-03-08 03:33:00,9.963,9.978,9.884,9.925,350000.0
2006-03-08 03:34:00,9.879,10.033,9.879,9.973,250000.0
2006-03-08 03:35:00,9.997,9.997,9.899,9.988,400000.0
2006-03-08 03:36:00,9.963,9.98,9.929,9.929,400000.0
2006-03-08 03:41:00,9.978,9.978,9.894,9.925,200000.0
2006-03-08 03:56:00,9.934,10.022,9.882,9.915,400000.0
2006-03-08 03:59:00,9.92,9.987,9.886,9.934,450000.0
2006-03-08 04:03:00,9.97,9.97,9.89,9.923,200000.0
2006-03-08 04:06:00,9.967,9.967,9.861,9.903,350000.0
2006-03-08 04:07:00,9.995,9.995,9.849,9.874,350000.0
2006-03-08 04:10:00,9.944,9.944,9.844,9.883,200000.0
2006-03-08 04:16:00,9.946,9.99,9.856,9.894,300000.0
2006-03-08 04:21:00,9.986,10.034,9.898,9.934,550000.0
2006-03-08 04:22:00,9.932,9.975,9.87,9.907,400000.0
2006-03-08 04:32:00,9.977,9.977,9.893,9.925,200000.0
2006-03-08 04:39:00,9.892,9.969,9.878,9.969,350000.0
2006-03-08 04:41:00,9.982,10.013,9.87,9.913,600000.0
2006-03-08 04:42:00,10.003,10.003,9.877,9.903,550000.0
2006-03-08 04:44:00,9.889,9.989,9.87,9.989,450000.0
2006-03-08 04:45:00,9.958,10.0,9.863,9.963,750000.0
2006-03-08 04:46:00,9.982,9.982,9.845,9.964,450000.0
2006-03-08 04:48:00,9.877,9.994,9.875,9.912,450000.0
2006-03-08 04:53:00,9.95,9.986,9.869,9.869,400000.0
2006-03-08 04:54:00,9.929,9.929,9.889,9.897,350000.0
2006-03-08 05:00:00,9.912,9.986,9.881,9.955,500000.0
2006-03-08 05:01:00,9.962,9.962,9.831,9.919,400000.0
2006-03-08 05:03:00,9.862,9.949,9.847,9.937,400000.0
2006-03-08 05:04:00,9.885,9.951,9.849,9.937,550000.0
2006-03-08 05:05:00,9.938,9.958,9.882,9.883,250000.0
2006-03-08 05:10:00,9.967,9.967,9.801,9.902,500000.0
2006-03-08 05:17:00,9.934,9.934,9.834,9.873,200000.0
2006-03-08 05:25:00,9.961,9.974,9.833,9.854,200000.0
2006-03-08 05:26:00,9.931,9.995,9.878,9.886,350000.0
2006-03-08 05:27:00,9.925,9.969,9.835,9.969,300000.0
2006-03-08 05:31:00,9.955,9.985,9.878,9.881,700000.0
2006-03-08 05:32:00,9.868,9.99,9.836,9.848,550000.0
2006-03-08 05:34:00,9.973,9.973,9.933,9.933,300000.0
2006-03-08 05:36:00,9.897,9.96,9.841,9.875,300000.0
2006-03-08 05:38:00,9.887,9.988,9.837,9.866,650000.0
2006-03-08 05:39:00,9.92,9.929,9.851,9.929,350000.0
2006-03-08 05:40:00,9.915,9.939,9.821,9.865,400000.0
2006-03-08 05:41:00,9.966,9.966,9.854,9.953,350000.0
2006-03-08 05:42:00,9.919,9.919,9.778,9.897,500000.0
2006-03-08 05:46:00,9.888,9.893,9.81,9.824,350000.0
2006-03-08 05:47:00,9.903,9.933,9.827,9.88,300000.0
2006-03-08 05:48:00,9.859,9.911,9.859,9.911,250000.0
2006-03-08 05:49:00,9.891,9.911,9.836,9.9,400000.0
2006-03-08 05:50:00,9.904,9.951,9.809,9.885,400000.0
2006-03-08 05:51:00,9.876,9.971,9.876,9.928,600000.0
2006-03-08 05:54:00,9.858,9.894,9.85,9.867,300000.0
2006-03-08 05:55:00,9.859,9.929,9.825,9.864,350000.0
2006-03-08 05:56:00,9.933,9.933,9.834,9.904,350000.0
2006-03-08 05:57:00,9.919,9.919,9.827,9.913,450000.0
2006-03-08 05:58:00,9.911,9.911,9.817,9.867,500000.0
2006-03-08 05:59:00,9.921,9.925,9.874,9.925,150000.0
2006-03-08 06:04:00,9.917,9.961,9.829,9.87,400000.0
2006-03-08 06:05:00,9.934,9.97,9.819,9.872,400000.0
2006-03-08 06:06:00,9.895,9.971,9.85,9.85,250000.0
2006-03-08 06:07:00,9.939,9.939,9.831,9.883,150000.0
2006-03-08 06:08:00,9.935,9.935,9.826,9.92,400000.0
2006-03-08 06:11:00,9.949,9.949,9.825,9.825,150000.0
2006-03-08 06:12:00,9.847,9.96,9.835,9.894,450000.0
2006-03-08 06:13:00,9.904,9.935,9.839,9.866,450000.0
2006-03-08 06:14:00,9.877,9.913,9.846,9.888,300000.0
2006-03-08 06:15:00,9.933,9.974,9.846,9.974,550000.0
2006-03-08 06:22:00,9.935,9.935,9.83,9.867,200000.0
2006-03-08 06:27:00,9.93,9.94,9.792,9.94,550000.0
2006-03-08 06:28:00,9.896,9.926,9.791,9.926,500000.0
2006-03-08 06:29:00,9.837,9.96,9.837,9.852,600000.0
2006-03-08 06:33:00,9.823,9.925,9.793,9.909,350000.0
2006-03-08 06:36:00,9.826,9.952,9.826,9.949,150000.0
2006-03-08 06:37:00,9.935,9.938,9.801,9.935,550000.0
2006-03-08 06:39:00,9.913,9.913,9.877,9.877,100000.0
2006-03-08 06:40:00,9.885,9.943,9.858,9.858,300000.0
2006-03-08 06:41:00,9.961,9.961,9.916,9.916,300000.0
2006-03-08 06:43:00,9.88,9.915,9.863,9.863,150000.0
2006-03-08 06:44:00,9.913,9.947,9.813,9.868,400000.0
2006-03-08 06:46:00,9.948,9.961,9.839,9.839,350000.0
2006-03-08 06:48:00,9.927,9.927,9.801,9.801,400000.0
2006-03-08 06:49:00,9.904,9.913,9.824,9.845,400000.0
2006-03-08 06:51:00,9.939,9.939,9.884,9.884,200000.0
2006-03-08 06:53:00,9.861,9.933,9.855,9.863,300000.0
2006-03-08 06:56:00,9.936,9.936,9.806,9.859,400000.0
2006-03-08 06:58:00,9.925,9.965,9.84,9.84,350000.0
2006-03-08 06:59:00,9.951,9.951,9.848,9.848,350000.0
2006-03-08 07:04:00,9.918,9.918,9.878,9.878,150000.0
2006-03-08 07:05:00,9.927,9.932,9.891,9.891,150000.0
2006-03-08 07:07:00,9.931,9.931,9.845,9.859,400000.0
2006-03-08 07:08:00,9.817,9.937,9.817,9.881,400000.0
2006-03-08 07:09:00,9.879,9.953,9.855,9.953,450000.0
2006-03-08 07:11:00,9.926,9.926,9.863,9.903,200000.0
2006-03-08 07:17:00,9.914,9.999,9.896,9.968,400000.0
2006-03-08 07:19:00,9.944,9.944,9.832,9.832,350000.0
2006-03-08 07:20:00,9.929,9.929,9.844,9.921,300000.0
2006-03-08 07:23:00,9.939,9.972,9.939,9.972,150000.0
2006-03-08 07:26:00,9.989,9.989,9.91,9.956,250000.0
2006-03-08 07:27:00,9.938,9.938,9.855,9.855,200000.0
2006-03-08 07:29:00,9.89,9.992,9.878,9.933,250000.0
2006-03-08 07:32:00,9.855,9.932,9.777,9.932,700000.0
2006-03-08 07:34:00,9.958,9.964,9.866,9.932,350000.0
2006-03-08 07:38:00,9.927,9.927,9.821,9.896,400000.0
2006-03-08 07:42:00,9.974,9.974,9.855,9.918,550000.0
2006-03-08 07:43:00,9.843,9.955,9.799,9.921,800000.0
2006-03-08 07:46:00,9.954,9.954,9.811,9.909,550000.0
2006-03-08 07:48:00,9.958,9.958,9.836,9.912,450000.0
2006-03-08 07:49:00,9.821,9.948,9.806,9.916,350000.0
2006-03-08 07:50:00,9.932,9.958,9.844,9.889,350000.0
2006-03-08 07:52:00,9.964,9.964,9.831,9.831,350000.0
2006-03-08 07:53:00,9.849,9.974,9.849,9.929,400000.0
2006-03-08 07:54:00,9.925,9.925,9.859,9.875,350000.0
2006-03-08 07:55:00,9.83,9.924,9.83,9.924,300000.0
2006-03-08 07:56:00,9.956,9.956,9.822,9.921,250000.0
2006-03-08 07:59:00,9.888,9.958,9.834,9.843,450000.0
2006-03-08 08:03:00,9.816,9.916,9.813,9.916,450000.0
2006-03-08 08:08:00,9.893,9.969,9.828,9.839,650000.0
2006-03-08 08:10:00,9.942,9.942,9.85,9.85,350000.0
2006-03-08 08:11:00,9.863,9.921,9.783,9.897,500000.0
2006-03-08 08:12:00,9.926,9.959,9.858,9.858,150000.0
2006-03-08 08:14:00,9.852,10.002,9.852,9.857,400000.0
2006-03-08 08:17:00,9.893,10.013,9.864,9.939,650000.0
2006-03-08 08:18:00,9.928,10.001,9.873,9.921,550000.0
2006-03-08 08:19:00,9.849,9.953,9.849,9.876,350000.0
2006-03-08 08:20:00,9.963,9.963,9.821,9.91,550000.0
2006-03-08 08:21:00,9.86,10.024,9.839,9.902,550000.0
2006-03-08 08:22:00,9.837,9.944,9.803,9.822,350000.0
2006-03-08 08:23:00,9.811,9.918,9.811,9.918,300000.0
2006-03-08 08:24:00,9.946,9.946,9.848,9.848,250000.0
2006-03-08 08:27:00,9.866,9.935,9.823,9.823,450000.0
2006-03-08 08:30:00,9.926,9.942,9.86,9.91,400000.0
2006-03-08 08:35:00,9.941,9.961,9.834,9.917,400000.0
2006-03-08 08:45:00,9.938,9.97,9.897,9.897,350000.0
2006-03-08 08:50:00,9.819,9.94,9.819,9.929,300000.0
2006-03-08 09:00:00,9.915,9.948,9.807,9.837,550000.0
2006-03-08 09:04:00,9.936,9.981,9.835,9.981,400000.0
2006-03-08 09:06:00,9.924,9.966,9.853,9.902,350000.0
2006-03-08 09:07:00,9.827,9.941,9.827,9.941,400000.0
2006-03-08 09:09:00,9.888,10.012,9.887,9.887,450000.0
2006-03-08 09:10:00,9.974,9.978,9.86,9.971,350000.0
2006-03-08 09:14:00,9.949,9.959,9.858,9.876,500000.0
2006-03-08 09:16:00,9.882,9.99,9.841,9.909,350000.0
2006-03-08 09:19:00,10.034,10.034,9.913,10.011,450000.0
2006-03-08 09:21:00,9.946,10.016,9.899,10.016,550000.0
2006-03-08 09:28:00,9.932,9.983,9.898,9.973,350000.0
2006-03-08 09:29:00,9.888,10.009,9.888,9.986,350000.0
2006-03-08 09:30:00,9.888,10.041,9.859,10.02,400000.0
2006-03-08 09:32:00,9.936,9.983,9.882,9.983,250000.0
2006-03-08 09:33:00,9.966,10.015,9.876,10.015,450000.0
2006-03-08 09:44:00,9.93,10.016,9.892,9.93,350000.0
2006-03-08 09:45:00,9.864,9.987,9.864,9.987,100000.0
2006-03-08 09:46:00,9.929,9.965,9.869,9.925,300000.0
2006-03-08 09:47:00,9.894,9.986,9.893,9.969,300000.0
2006-03-08 09:48:00,9.998,9.998,9.859,9.871,450000.0
2006-03-08 09:49:00,9.916,9.995,9.849,9.867,350000.0
2006-03-08 09:51:00,9.957,9.971,9.882,9.9,350000.0
2006-03-08 09:56:00,9.88,9.979,9.831,9.979,400000.0
2006-03-08 10:07:00,9.929,10.007,9.879,9.913,400000.0
2006-03-08 10:08:00,10.026,10.026,9.913,10.023,300000.0
2006-03-08 10:09:00,9.998,10.043,9.885,10.003,450000.0
2006-03-08 10:11:00,10.025,10.053,9.898,9.898,500000.0
2006-03-08 10:13:00,9.916,10.004,9.85,9.875,500000.0
2006-03-08 10:16:00,9.854,9.998,9.854,9.946,400000.0
2006-03-08 10:23:00,9.976,10.02,9.881,9.965,450000.0
2006-03-08 10:27:00,9.955,9.994,9.872,9.994,450000.0
2006-03-08 10:33:00,9.973,9.997,9.884,9.99,400000.0
2006-03-08 10:34:00,9.976,9.976,9.83,9.929,500000.0
2006-03-08 10:35:00,9.853,9.998,9.842,9.923,400000.0
2006-03-08 10:36:00,9.898,9.975,9.865,9.872,500000.0
2006-03-08 10:37:00,9.989,9.989,9.859,9.899,400000.0
2006-03-08 10:38:00,9.856,9.991,9.856,9.95,400000.0
2006-03-08 10:39:00,9.958,9.994,9.846,9.846,650000.0
2006-03-08 10:40:00,9.934,9.94,9.824,9.933,550000.0
2006-03-08 10:43:00,9.892,9.935,9.783,9.812,400000.0
2006-03-08 10:45:00,9.914,9.954,9.818,9.899,350000.0
2006-03-08 10:46:00,9.909,9.962,9.859,9.962,400000.0
2006-03-08 10:47:00,9.911,9.947,9.807,9.807,350000.0
2006-03-08 10:48:00,9.835,9.947,9.805,9.947,450000.0
2006-03-08 10:50:00,9.911,9.956,9.835,9.835,800000.0
2006-03-08 10:52:00,9.925,10.01,9.839,9.931,950000.0
2006-03-08 10:53:00,9.897,9.963,9.823,9.875,500000.0
2006-03-08 10:54:00,9.929,9.935,9.834,9.935,400000.0
2006-03-08 10:56:00,9.894,9.952,9.808,9.952,400000.0
2006-03-08 10:57:00,9.908,9.923,9.792,9.914,450000.0
2006-03-08 10:58:00,9.838,9.954,9.802,9.885,350000.0
2006-03-08 10:59:00,9.944,9.953,9.815,9.815,450000.0
2006-03-08 11:00:00,9.892,9.984,9.841,9.862,350000.0
2006-03-08 11:01:00,9.823,9.993,9.823,9.91,500000.0
2006-03-08 11:02:00,9.951,9.976,9.842,9.904,400000.0
2006-03-08 11:04:00,9.974,9.993,9.878,9.969,400000.0
2006-03-08 11:05:00,9.814,9.95,9.814,9.856,550000.0
2006-03-08 11:08:00,9.883,9.998,9.873,9.97,350000.0
2006-03-08 11:10:00,9.799,9.902,9.786,9.851,400000.0
2006-03-08 11:14:00,9.858,9.951,9.816,9.951,400000.0
2006-03-08 11:15:00,9.854,9.971,9.854,9.889,400000.0
2006-03-08 11:16:00,9.881,9.946,9.871,9.946,500000.0
2006-03-08 11:17:00,9.955,9.958,9.843,9.958,350000.0
2006-03-08 11:18:00,9.872,9.928,9.868,9.906,350000.0
2006-03-08 11:19:00,9.853,9.965,9.813,9.965,550000.0
2006-03-08 11:21:00,9.95,9.95,9.807,9.91,450000.0
2006-03-08 11:23:00,9.804,9.946,9.804,9.846,500000.0
2006-03-08 11:27:00,9.887,10.015,9.887,9.989,500000.0
2006-03-08 11:30:00,9.929,9.929,9.816,9.826,500000.0
2006-03-08 11:35:00,9.925,9.971,9.847,9.907,450000.0
2006-03-08 11:36:00,9.88,9.977,9.823,9.875,550000.0
2006-03-08 11:37:00,9.844,9.941,9.828,9.937,400000.0
2006-03-08 11:38:00,9.947,9.98,9.891,9.951,400000.0
2006-03-08 11:39:00,9.882,9.958,9.834,9.858,350000.0
2006-03-08 11:40:00,9.868,9.972,9.846,9.915,400000.0
2006-03-08 11:42:00,9.837,9.939,9.837,9.932,350000.0
2006-03-08 11:44:00,9.964,9.969,9.838,9.933,450000.0
2006-03-08 11:45:00,9.858,9.95,9.854,9.933,550000.0
2006-03-08 11:50:00,9.887,9.944,9.818,9.944,350000.0
2006-03-08 11:52:00,9.881,9.985,9.85,9.967,450000.0
2006-03-08 11:53:00,9.824,9.949,9.824,9.857,400000.0
2006-03-08 11:54:00,9.964,9.981,9.875,9.928,550000.0
2006-03-08 11:55:00,9.93,9.987,9.846,9.962,350000.0
2006-03-08 11:57:00,9.957,9.994,9.858,9.941,450000.0
2006-03-08 11:58:00,9.845,9.963,9.836,9.963,350000.0
2006-03-08 11:59:00,9.94,9.986,9.855,9.882,450000.0
2006-03-08 12:00:00,9.909,9.909,9.807,9.807,350000.0
2006-03-08 12:01:00,9.916,9.917,9.81,9.81,500000.0
2006-03-08 12:02:00,9.887,9.954,9.836,9.836,400000.0
2006-03-08 12:03:00,9.831,9.901,9.805,9.89,550000.0
2006-03-08 12:04:00,9.866,9.936,9.825,9.825,350000.0
2006-03-08 12:05:00,9.911,9.94,9.802,9.858,350000.0
2006-03-08 12:06:00,9.928,9.94,9.873,9.94,350000.0
2006-03-08 12:07:00,9.93,9.93,9.733,9.849,450000.0
2006-03-08 12:08:00,9.908,9.938,9.809,9.938,450000.0
2006-03-08 12:09:00,9.845,9.935,9.841,9.872,350000.0
2006-03-08 12:10:00,9.916,9.939,9.842,9.873,400000.0
2006-03-08 12:11:00,9.847,9.906,9.813,9.814,300000.0
2006-03-08 12:12:00,9.788,9.914,9.788,9.812,350000.0
2006-03-08 12:13:00,9.869,9.917,9.799,9.876,400000.0
2006-03-08 12:14:00,9.9,9.945,9.833,9.84,550000.0
2006-03-08 12:15:00,9.861,9.934,9.805,9.846,400000.0
2006-03-08 12:16:00,9.858,9.925,9.796,9.844,400000.0
2006-03-08 12:17:00,9.894,9.932,9.879,9.91,400000.0
2006-03-08 12:18:00,9.892,9.897,9.814,9.814,450000.0
2006-03-08 12:19:00,9.835,9.863,9.751,9.789,450000.0
2006-03-08 12:20:00,9.851,9.959,9.822,9.876,500000.0
2006-03-08 12:22:00,9.919,9.919,9.806,9.881,400000.0
2006-03-08 12:23:00,9.943,9.959,9.83,9.833,400000.0
2006-03-08 12:24:00,9.931,9.931,9.806,9.888,600000.0
2006-03-08 12:25:00,9.909,9.909,9.787,9.876,450000.0
2006-03-08 12:26:00,9.89,9.906,9.786,9.844,450000.0
2006-03-08 12:27:00,9.888,9.924,9.81,9.905,550000.0
2006-03-08 12:28:00,9.908,9.942,9.814,9.892,500000.0
2006-03-08 12:29:00,9.927,10.013,9.84,9.846,500000.0
2006-03-08 12:30:00,9.853,9.991,9.852,9.959,450000.0
2006-03-08 12:31:00,9.896,9.896,9.824,9.879,350000.0
2006-03-08 12:32:00,9.802,9.946,9.802,9.839,300000.0
2006-03-08 12:35:00,9.945,9.945,9.798,9.798,350000.0
2006-03-08 12:36:00,9.925,9.925,9.795,9.8,350000.0
2006-03-08 12:37:00,9.913,9.913,9.809,9.819,500000.0
2006-03-08 12:39:00,9.888,9.917,9.773,9.867,450000.0
2006-03-08 12:41:00,9.861,9.898,9.778,9.898,450000.0
2006-03-08 12:42:00,9.779,9.929,9.777,9.88,550000.0
2006-03-08 12:43:00,9.871,9.91,9.811,9.815,500000.0
2006-03-08 12:44:00,9.851,9.887,9.761,9.779,450000.0
2006-03-08 12:45:00,9.82,9.893,9.752,9.807,400000.0
2006-03-08 12:46:00,9.774,9.919,9.767,9.767,500000.0
2006-03-08 12:47:00,9.816,9.905,9.76,9.82,350000.0
2006-03-08 12:48:00,9.777,9.877,9.718,9.844,550000.0
2006-03-08 12:49:00,9.812,9.92,9.802,9.814,450000.0
2006-03-08 12:50:00,9.826,9.895,9.758,9.776,400000.0
2006-03-08 12:51:00,9.76,9.888,9.753,9.888,500000.0
2006-03-08 12:52:00,9.842,9.949,9.831,9.899,500000.0
2006-03-08 12:53:00,9.766,9.865,9.765,9.859,500000.0
2006-03-08 12:54:00,9.871,9.877,9.762,9.821,450000.0
2006-03-08 12:55:00,9.822,9.903,9.81,9.903,450000.0
2006-03-08 12:56:00,9.858,9.902,9.774,9.79,450000.0
2006-03-08 12:57:00,9.856,9.968,9.793,9.793,400000.0
2006-03-08 12:58:00,9.817,9.892,9.751,9.79,400000.0
2006-03-08 12:59:00,9.858,9.884,9.785,9.884,450000.0
2006-03-08 13:00:00,9.88,9.898,9.774,9.831,500000.0
2006-03-08 13:01:00,9.781,9.935,9.781,9.879,400000.0
2006-03-08 13:02:00,9.813,9.911,9.812,9.852,400000.0
2006-03-08 13:03:00,9.841,9.915,9.773,9.773,450000.0
2006-03-08 13:04:00,9.841,9.912,9.787,9.802,450000.0
2006-03-08 13:05:00,9.765,9.874,9.765,9.873,400000.0
2006-03-08 13:06:00,9.895,9.895,9.744,9.848,450000.0
2006-03-08 13:11:00,9.803,9.89,9.803,9.872,400000.0
2006-03-08 13:12:00,9.898,9.933,9.805,9.805,550000.0
2006-03-08 13:13:00,9.886,9.886,9.734,9.845,450000.0
2006-03-08 13:14:00,9.769,9.897,9.769,9.897,350000.0
2006-03-08 13:15:00,9.821,9.897,9.763,9.855,400000.0
2006-03-08 13:16:00,9.868,9.868,9.771,9.859,350000.0
2006-03-08 13:17:00,9.874,9.895,9.778,9.895,450000.0
2006-03-08 13:18:00,9.745,9.884,9.745,9.878,400000.0
2006-03-08 13:20:00,9.803,9.881,9.772,9.82,500000.0
2006-03-08 13:21:00,9.753,9.857,9.753,9.76,350000.0
2006-03-08 13:22:00,9.816,9.919,9.816,9.821,400000.0
2006-03-08 13:23:00,9.807,9.88,9.755,9.778,350000.0
2006-03-08 13:24:00,9.868,9.902,9.778,9.805,450000.0
2006-03-08 13:25:00,9.895,9.918,9.832,9.918,350000.0
2006-03-08 13:26:00,9.835,9.912,9.777,9.824,550000.0
2006-03-08 13:27:00,9.802,9.899,9.802,9.866,500000.0
2006-03-08 13:30:00,9.912,9.915,9.806,9.812,450000.0
2006-03-08 13:31:00,9.781,9.901,9.781,9.898,450000.0
2006-03-08 13:32:00,9.84,9.929,9.8,9.8,500000.0
2006-03-08 13:33:00,9.844,9.91,9.824,9.861,350000.0
2006-03-08 13:34:00,9.811,9.948,9.808,9.832,350000.0
2006-03-08 13:35:00,9.905,9.99,9.859,9.859,400000.0
2006-03-08 13:36:00,9.881,9.952,9.811,9.898,450000.0
2006-03-08 13:37:00,9.825,9.91,9.825,9.905,350000.0
2006-03-08 13:38:00,9.883,9.964,9.845,9.937,400000.0
2006-03-08 13:39:00,9.9,9.936,9.82,9.896,500000.0
2006-03-08 13:40:00,9.899,9.933,9.804,9.913,350000.0
2006-03-08 13:41:00,9.789,9.904,9.776,9.902,400000.0
2006-03-08 13:42:00,9.914,9.914,9.825,9.896,350000.0
2006-03-08 13:43:00,9.89,9.892,9.735,9.87,500000.0
2006-03-08 13:44:00,9.803,9.919,9.774,9.845,350000.0
2006-03-08 13:46:00,9.852,9.925,9.819,9.873,450000.0
2006-03-08 13:47:00,9.925,9.925,9.787,9.915,350000.0
2006-03-08 13:48:00,9.884,9.917,9.811,9.887,400000.0
2006-03-08 13:49:00,9.795,9.933,9.795,9.91,350000.0
2006-03-08 13:50:00,9.851,9.869,9.818,9.869,450000.0
2006-03-08 13:52:00,9.917,9.926,9.8,9.902,350000.0
2006-03-08 13:54:00,9.854,9.914,9.8,9.914,400000.0
2006-03-08 13:55:00,9.884,9.922,9.855,9.883,350000.0
2006-03-08 13:56:00,9.883,9.883,9.751,9.751,400000.0
2006-03-08 13:59:00,9.879,9.879,9.806,9.811,250000.0
2006-03-08 14:00:00,9.812,9.924,9.803,9.882,700000.0
2006-03-08 14:03:00,9.885,9.904,9.828,9.898,350000.0
2006-03-08 14:04:00,9.813,9.929,9.813,9.922,350000.0
2006-03-08 14:06:00,9.873,9.879,9.759,9.865,350000.0
2006-03-08 14:07:00,9.866,9.902,9.782,9.87,400000.0
2006-03-08 14:08:00,9.827,9.884,9.781,9.854,400000.0
2006-03-08 14:09:00,9.779,9.867,9.779,9.79,550000.0
2006-03-08 14:11:00,9.836,9.892,9.801,9.892,400000.0
2006-03-08 14:12:00,9.905,9.906,9.861,9.902,450000.0
2006-03-08 14:14:00,9.802,9.925,9.781,9.827,500000.0
2006-03-08 14:15:00,9.737,9.879,9.725,9.8,500000.0
2006-03-08 14:17:00,9.871,9.885,9.805,9.833,450000.0
2006-03-08 14:18:00,9.869,9.934,9.827,9.914,400000.0
2006-03-08 14:19:00,9.872,9.905,9.768,9.903,500000.0
2006-03-08 14:20:00,9.821,9.93,9.819,9.819,350000.0
2006-03-08 14:21:00,9.814,9.926,9.789,9.847,450000.0
2006-03-08 14:22:00,9.874,9.908,9.775,9.908,450000.0
2006-03-08 14:23:00,9.802,9.877,9.797,9.835,400000.0
2006-03-08 14:26:00,9.84,9.913,9.785,9.845,350000.0
2006-03-08 14:27:00,9.868,9.918,9.801,9.918,400000.0
2006-03-08 14:28:00,9.877,9.89,9.792,9.847,400000.0
2006-03-08 14:29:00,9.851,9.909,9.777,9.874,350000.0
2006-03-08 14:31:00,9.844,9.94,9.823,9.905,400000.0
2006-03-08 14:33:00,9.907,9.91,9.77,9.827,300000.0
2006-03-08 14:34:00,9.844,9.874,9.762,9.765,450000.0
2006-03-08 14:35:00,9.86,9.876,9.807,9.807,350000.0
2006-03-08 14:36:00,9.847,9.872,9.77,9.872,400000.0
2006-03-08 14:37:00,9.772,9.876,9.709,9.876,550000.0
2006-03-08 14:38:00,9.86,9.903,9.807,9.853,400000.0
2006-03-08 14:40:00,9.805,9.885,9.774,9.801,400000.0
2006-03-08 14:41:00,9.771,9.915,9.771,9.837,550000.0
2006-03-08 14:42:00,9.722,9.838,9.711,9.819,400000.0
2006-03-08 14:43:00,9.832,9.861,9.731,9.861,500000.0
2006-03-08 14:44:00,9.753,9.867,9.753,9.867,450000.0
2006-03-08 14:45:00,9.848,9.848,9.765,9.815,400000.0
2006-03-08 14:46:00,9.804,9.837,9.752,9.752,350000.0
2006-03-08 14:47:00,9.781,9.845,9.718,9.82,350000.0
2006-03-08 14:48:00,9.785,9.806,9.7,9.78,400000.0
2006-03-08 14:49:00,9.804,9.819,9.67,9.67,500000.0
2006-03-08 14:50:00,9.704,9.785,9.651,9.651,400000.0
2006-03-08 14:51:00,9.778,9.794,9.678,9.742,350000.0
2006-03-08 14:52:00,9.804,9.804,9.707,9.725,450000.0
2006-03-08 14:53:00,9.703,9.779,9.673,9.735,400000.0
2006-03-08 14:55:00,9.749,9.769,9.651,9.651,450000.0
2006-03-08 14:56:00,9.739,9.761,9.618,9.742,550000.0
2006-03-08 14:57:00,9.776,9.785,9.685,9.762,450000.0
2006-03-08 14:58:00,9.691,9.764,9.659,9.732,400000.0
2006-03-08 14:59:00,9.703,9.751,9.594,9.747,550000.0
2006-03-08 15:00:00,9.639,9.813,9.639,9.68,450000.0
2006-03-08 15:01:00,9.707,9.741,9.625,9.708,450000.0
2006-03-08 15:02:00,9.6,9.746,9.58,9.702,450000.0
2006-03-08 15:03:00,9.711,9.744,9.606,9.744,500000.0
2006-03-08 15:04:00,9.66,9.734,9.609,9.638,550000.0
2006-03-08 15:05:00,9.646,9.777,9.646,9.671,550000.0
2006-03-08 15:06:00,9.72,9.737,9.701,9.701,400000.0
2006-03-08 15:07:00,9.678,9.809,9.678,9.753,350000.0
2006-03-08 15:08:00,9.625,9.773,9.618,9.738,500000.0
2006-03-08 15:09:00,9.775,9.775,9.594,9.634,450000.0
2006-03-08 15:10:00,9.627,9.738,9.606,9.661,400000.0
2006-03-08 15:11:00,9.655,9.744,9.616,9.645,500000.0
2006-03-08 15:12:00,9.752,9.778,9.668,9.668,250000.0
2006-03-08 15:13:00,9.744,9.77,9.631,9.752,400000.0
2006-03-08 15:14:00,9.741,9.775,9.741,9.749,200000.0
2006-03-08 15:18:00,9.781,9.781,9.66,9.713,400000.0
2006-03-08 15:19:00,9.725,9.781,9.692,9.745,450000.0
2006-03-08 15:20:00,9.717,9.77,9.706,9.77,400000.0
2006-03-08 15:22:00,9.733,9.782,9.703,9.746,450000.0
2006-03-08 15:24:00,9.749,9.753,9.658,9.753,350000.0
2006-03-08 15:25:00,9.792,9.841,9.707,9.791,350000.0
2006-03-08 15:26:00,9.717,9.814,9.717,9.73,550000.0
2006-03-08 15:27:00,9.728,9.838,9.709,9.758,350000.0
2006-03-08 15:28:00,9.717,9.78,9.675,9.714,350000.0
2006-03-08 15:29:00,9.673,9.718,9.599,9.599,400000.0
2006-03-08 15:30:00,9.684,9.693,9.598,9.637,450000.0
2006-03-08 15:31:00,9.608,9.711,9.599,9.601,500000.0
2006-03-08 15:32:00,9.585,9.639,9.533,9.633,450000.0
2006-03-08 15:33:00,9.651,9.653,9.566,9.651,400000.0
2006-03-08 15:34:00,9.562,9.7,9.545,9.545,400000.0
2006-03-08 15:35:00,9.595,9.668,9.568,9.605,400000.0
2006-03-08 15:36:00,9.622,9.686,9.556,9.648,550000.0
2006-03-08 15:37:00,9.531,9.623,9.501,9.583,400000.0
2006-03-08 15:38:00,9.557,9.653,9.557,9.567,450000.0
2006-03-08 15:39:00,9.653,9.653,9.512,9.532,400000.0
2006-03-08 15:40:00,9.508,9.625,9.508,9.517,450000.0
2006-03-08 15:41:00,9.504,9.636,9.504,9.609,400000.0
2006-03-08 15:42:00,9.626,9.626,9.518,9.543,350000.0
2006-03-08 15:43:00,9.569,9.618,9.508,9.508,450000.0
2006-03-08 15:44:00,9.621,9.64,9.537,9.625,350000.0
2006-03-08 15:45:00,9.645,9.645,9.547,9.637,450000.0
2006-03-08 15:46:00,9.519,9.62,9.519,9.551,400000.0
2006-03-08 15:47:00,9.601,9.641,9.481,9.5,550000.0
2006-03-08 15:48:00,9.543,9.596,9.5,9.512,350000.0
2006-03-08 15:49:00,9.593,9.664,9.591,9.664,350000.0
2006-03-08 15:50:00,9.568,9.659,9.533,9.659,550000.0
2006-03-08 15:51:00,9.623,9.674,9.524,9.552,350000.0
2006-03-08 15:52:00,9.527,9.667,9.521,9.532,350000.0
2006-03-08 15:53:00,9.639,9.681,9.57,9.624,500000.0
2006-03-08 15:54:00,9.637,9.659,9.59,9.659,450000.0
2006-03-08 15:55:00,9.546,9.641,9.53,9.641,500000.0
2006-03-08 15:56:00,9.522,9.707,9.522,9.625,450000.0
2006-03-08 15:57:00,9.595,9.634,9.548,9.582,450000.0
2006-03-08 15:58:00,9.557,9.65,9.513,9.65,500000.0
2006-03-08 15:59:00,9.646,9.649,9.549,9.563,450000.0
2006-03-08 16:00:00,9.612,9.704,9.507,9.618,500000.0
2006-03-08 16:01:00,9.639,9.662,9.542,9.542,400000.0
2006-03-08 16:02:00,9.509,9.634,9.489,9.574,550000.0
2006-03-08 16:03:00,9.651,9.651,9.53,9.585,450000.0
2006-03-08 16:04:00,9.504,9.629,9.499,9.59,550000.0
2006-03-08 16:05:00,9.632,9.654,9.51,9.563,400000.0
2006-03-08 16:06:00,9.54,9.641,9.502,9.593,350000.0
2006-03-08 16:07:00,9.543,9.627,9.525,9.525,500000.0
2006-03-08 16:08:00,9.491,9.615,9.491,9.543,550000.0
2006-03-08 16:09:00,9.525,9.638,9.502,9.638,350000.0
2006-03-08 16:10:00,9.625,9.64,9.534,9.64,500000.0
2006-03-08 16:11:00,9.514,9.727,9.514,9.533,500000.0
2006-03-08 16:12:00,9.586,9.629,9.565,9.591,350000.0
2006-03-08 16:13:00,9.564,9.653,9.531,9.653,450000.0
2006-03-08 16:14:00,9.669,9.669,9.538,9.585,500000.0
2006-03-08 16:15:00,9.641,9.643,9.532,9.533,350000.0
2006-03-08 16:16:00,9.612,9.679,9.557,9.629,550000.0
2006-03-08 16:17:00,9.628,9.673,9.541,9.541,350000.0
2006-03-08 16:18:00,9.648,9.679,9.532,9.642,400000.0
2006-03-08 16:19:00,9.668,9.688,9.551,9.59,450000.0
2006-03-08 16:21:00,9.571,9.645,9.516,9.618,500000.0
2006-03-08 16:22:00,9.628,9.628,9.535,9.584,450000.0
2006-03-08 16:23:00,9.549,9.628,9.514,9.526,400000.0
2006-03-08 16:24:00,9.615,9.664,9.541,9.664,550000.0
2006-03-08 16:25:00,9.634,9.67,9.59,9.67,350000.0
2006-03-08 16:26:00,9.655,9.703,9.57,9.57,550000.0
2006-03-08 16:27:00,9.602,9.665,9.559,9.61,500000.0
2006-03-08 16:28:00,9.665,9.713,9.623,9.713,400000.0
2006-03-08 16:29:00,9.671,9.716,9.617,9.632,500000.0
2006-03-08 16:30:00,9.598,9.71,9.598,9.679,550000.0
2006-03-08 16:31:00,9.625,9.706,9.587,9.628,400000.0
2006-03-08 16:32:00,9.676,9.708,9.591,9.617,400000.0
2006-03-08 16:33:00,9.629,9.741,9.618,9.618,350000.0
2006-03-08 16:34:00,9.639,9.706,9.605,9.706,350000.0
2006-03-08 16:35:00,9.623,9.716,9.575,9.616,500000.0
2006-03-08 16:36:00,9.718,9.718,9.624,9.624,500000.0
2006-03-08 16:37:00,9.71,9.716,9.621,9.628,500000.0
2006-03-08 16:38:00,9.573,9.738,9.573,9.605,450000.0
2006-03-08 16:39:00,9.643,9.721,9.617,9.71,500000.0
2006-03-08 16:40:00,9.611,9.73,9.611,9.704,450000.0
2006-03-08 16:41:00,9.62,9.699,9.618,9.618,350000.0
2006-03-08 16:42:00,9.625,9.733,9.617,9.724,500000.0
2006-03-08 16:43:00,9.609,9.735,9.609,9.658,350000.0
2006-03-08 16:44:00,9.72,9.72,9.583,9.583,400000.0
2006-03-08 16:45:00,9.585,9.68,9.584,9.633,400000.0
2006-03-08 16:46:00,9.627,9.684,9.609,9.679,350000.0
2006-03-08 16:47:00,9.63,9.745,9.613,9.643,600000.0
2006-03-08 16:48:00,9.699,9.72,9.592,9.664,500000.0
2006-03-08 16:49:00,9.699,9.76,9.619,9.619,450000.0
2006-03-08 16:50:00,9.648,9.749,9.648,9.716,400000.0
2006-03-08 16:51:00,9.751,9.751,9.577,9.577,400000.0
2006-03-08 16:52:00,9.618,9.73,9.606,9.73,450000.0
2006-03-08 16:53:00,9.623,9.69,9.579,9.627,350000.0
2006-03-08 16:54:00,9.624,9.714,9.591,9.591,450000.0
2006-03-08 16:55:00,9.677,9.714,9.567,9.616,550000.0
2006-03-08 16:56:00,9.605,9.702,9.586,9.598,400000.0
2006-03-08 16:57:00,9.616,9.73,9.591,9.591,300000.0
2006-03-08 16:58:00,9.617,9.698,9.607,9.671,500000.0
2006-03-08 16:59:00,9.638,9.75,9.638,9.645,400000.0
2006-03-08 17:00:00,9.717,9.717,9.611,9.614,350000.0
2006-03-08 17:01:00,9.66,9.758,9.632,9.662,500000.0
2006-03-08 17:02:00,9.647,9.725,9.632,9.66,400000.0
2006-03-08 17:03:00,9.627,9.708,9.59,9.672,500000.0
2006-03-08 17:04:00,9.643,9.726,9.598,9.662,350000.0
2006-03-08 17:05:00,9.743,9.756,9.634,9.7,400000.0
2006-03-08 17:06:00,9.708,9.708,9.568,9.68,350000.0
2006-03-08 17:07:00,9.709,9.786,9.65,9.691,500000.0
2006-03-08 17:08:00,9.601,9.763,9.601,9.677,500000.0
2006-03-08 17:09:00,9.704,9.75,9.606,9.66,400000.0
2006-03-08 17:10:00,9.718,9.754,9.652,9.718,350000.0
2006-03-08 17:11:00,9.727,9.732,9.58,9.611,400000.0
2006-03-08 17:12:00,9.704,9.746,9.658,9.668,400000.0
2006-03-08 17:13:00,9.634,9.767,9.612,9.753,450000.0
2006-03-08 17:14:00,9.679,9.726,9.614,9.713,550000.0
2006-03-08 17:15:00,9.611,9.73,9.581,9.647,350000.0
2006-03-08 17:16:00,9.711,9.713,9.621,9.693,450000.0
2006-03-08 17:17:00,9.735,9.764,9.666,9.678,400000.0
2006-03-08 17:18:00,9.679,9.723,9.644,9.723,350000.0
2006-03-08 17:19:00,9.624,9.743,9.624,9.718,450000.0
2006-03-08 17:20:00,9.687,9.739,9.584,9.613,350000.0
2006-03-08 17:21:00,9.746,9.77,9.635,9.724,550000.0
2006-03-08 17:22:00,9.732,9.732,9.596,9.715,450000.0
2006-03-08 17:23:00,9.615,9.702,9.598,9.684,550000.0
2006-03-08 17:24:00,9.7,9.706,9.614,9.623,350000.0
2006-03-08 17:25:00,9.703,9.737,9.631,9.737,400000.0
2006-03-08 17:26:00,9.622,9.712,9.602,9.674,450000.0
2006-03-08 17:27:00,9.706,9.732,9.625,9.704,400000.0
2006-03-08 17:28:00,9.664,9.735,9.589,9.589,550000.0
2006-03-08 17:29:00,9.616,9.727,9.616,9.724,500000.0
2006-03-08 17:30:00,9.604,9.735,9.604,9.727,450000.0
2006-03-08 17:33:00,9.67,9.694,9.581,9.694,400000.0
2006-03-08 17:34:00,9.688,9.749,9.605,9.716,450000.0
2006-03-08 17:35:00,9.642,9.706,9.576,9.636,500000.0
2006-03-08 17:36:00,9.658,9.713,9.575,9.687,450000.0
2006-03-08 17:37:00,9.669,9.669,9.527,9.634,550000.0
2006-03-08 17:38:00,9.631,9.693,9.602,9.616,400000.0
2006-03-08 17:39:00,9.656,9.664,9.57,9.584,350000.0
2006-03-08 17:40:00,9.566,9.691,9.566,9.685,500000.0
2006-03-08 17:41:00,9.669,9.739,9.629,9.695,400000.0
2006-03-08 17:42:00,9.539,9.675,9.535,9.643,500000.0
2006-03-08 17:43:00,9.708,9.709,9.564,9.594,400000.0
2006-03-08 17:44:00,9.688,9.736,9.614,9.683,450000.0
2006-03-08 17:45:00,9.627,9.75,9.623,9.642,550000.0
2006-03-08 17:46:00,9.602,9.707,9.573,9.593,350000.0
2006-03-08 17:47:00,9.7,9.737,9.614,9.652,400000.0
2006-03-08 17:48:00,9.711,9.724,9.612,9.724,400000.0
2006-03-08 17:49:00,9.679,9.727,9.638,9.686,350000.0
2006-03-08 17:50:00,9.692,9.721,9.615,9.615,550000.0
2006-03-08 17:51:00,9.649,9.768,9.591,9.639,550000.0
2006-03-08 17:52:00,9.671,9.738,9.574,9.574,350000.0
2006-03-08 17:53:00,9.661,9.736,9.634,9.634,500000.0
2006-03-08 17:54:00,9.628,9.712,9.575,9.712,350000.0
2006-03-08 17:55:00,9.615,9.749,9.615,9.689,350000.0
2006-03-08 17:56:00,9.59,9.751,9.59,9.65,400000.0
2006-03-08 17:57:00,9.691,9.707,9.612,9.665,400000.0
2006-03-08 17:59:00,9.594,9.707,9.587,9.707,350000.0
2006-03-08 18:00:00,9.629,9.737,9.619,9.693,350000.0
2006-03-08 18:01:00,9.675,9.724,9.59,9.64,450000.0
2006-03-08 18:02:00,9.602,9.691,9.602,9.684,500000.0
2006-03-08 18:03:00,9.648,9.669,9.608,9.641,350000.0
2006-03-08 18:04:00,9.699,9.702,9.557,9.611,400000.0
2006-03-08 18:06:00,9.651,9.725,9.567,9.567,450000.0
2006-03-08 18:07:00,9.668,9.668,9.512,9.638,400000.0
2006-03-08 18:08:00,9.668,9.683,9.576,9.657,250000.0
2006-03-08 18:09:00,9.631,9.669,9.587,9.587,250000.0
2006-03-08 18:10:00,9.588,9.648,9.574,9.609,350000.0
2006-03-08 18:11:00,9.547,9.655,9.518,9.63,450000.0
2006-03-08 18:12:00,9.581,9.692,9.572,9.672,400000.0
2006-03-08 18:13:00,9.59,9.704,9.59,9.704,300000.0
2006-03-08 18:14:00,9.586,9.699,9.586,9.662,400000.0
2006-03-08 18:15:00,9.593,9.68,9.577,9.639,300000.0
2006-03-08 18:16:00,9.6,9.705,9.579,9.579,400000.0
2006-03-08 18:17:00,9.603,9.686,9.603,9.609,550000.0
2006-03-08 18:18:00,9.63,9.694,9.554,9.554,500000.0
2006-03-08 18:19:00,9.647,9.696,9.606,9.661,400000.0
2006-03-08 18:20:00,9.585,9.678,9.554,9.662,400000.0
2006-03-08 18:21:00,9.618,9.697,9.575,9.668,550000.0
2006-03-08 18:22:00,9.597,9.683,9.597,9.627,400000.0
2006-03-08 18:23:00,9.72,9.743,9.641,9.713,400000.0
2006-03-08 18:24:00,9.716,9.739,9.633,9.723,400000.0
2006-03-08 18:25:00,9.642,9.747,9.607,9.629,500000.0
2006-03-08 18:26:00,9.633,9.711,9.615,9.711,550000.0
2006-03-08 18:27:00,9.659,9.695,9.582,9.646,400000.0
2006-03-08 18:28:00,9.666,9.666,9.551,9.664,350000.0
2006-03-08 18:29:00,9.632,9.713,9.609,9.713,350000.0
2006-03-08 18:31:00,9.669,9.679,9.582,9.664,350000.0
2006-03-08 18:32:00,9.631,9.7,9.579,9.635,450000.0
2006-03-08 18:33:00,9.661,9.676,9.581,9.59,300000.0
2006-03-08 18:34:00,9.657,9.718,9.605,9.718,400000.0
2006-03-08 18:35:00,9.63,9.699,9.63,9.651,350000.0
2006-03-08 18:36:00,9.571,9.688,9.571,9.664,550000.0
2006-03-08 18:37:00,9.628,9.74,9.617,9.67,500000.0
2006-03-08 18:38:00,9.675,9.682,9.572,9.646,450000.0
2006-03-08 18:40:00,9.634,9.718,9.595,9.668,500000.0
2006-03-08 18:41:00,9.623,9.691,9.602,9.671,850000.0
2006-03-08 18:42:00,9.655,9.684,9.54,9.638,900000.0
2006-03-08 18:43:00,9.62,9.669,9.549,9.58,550000.0
2006-03-08 18:44:00,9.622,9.667,9.539,9.597,550000.0
2006-03-08 18:45:00,9.553,9.65,9.553,9.634,450000.0
2006-03-08 18:46:00,9.599,9.694,9.547,9.641,650000.0
2006-03-08 18:47:00,9.552,9.682,9.55,9.682,450000.0
2006-03-08 18:48:00,9.672,9.672,9.525,9.568,400000.0
2006-03-08 18:49:00,9.647,9.694,9.549,9.549,250000.0
2006-03-08 18:50:00,9.561,9.71,9.561,9.604,250000.0
2006-03-08 18:51:00,9.571,9.65,9.526,9.586,750000.0
2006-03-08 18:52:00,9.645,9.694,9.554,9.673,850000.0
2006-03-08 18:53:00,9.601,9.684,9.585,9.637,850000.0
2006-03-08 18:54:00,9.617,9.65,9.601,9.646,250000.0
2006-03-08 18:55:00,9.547,9.687,9.547,9.626,400000.0
2006-03-08 18:56:00,9.679,9.679,9.572,9.621,350000.0
2006-03-08 18:57:00,9.673,9.673,9.527,9.621,650000.0
2006-03-08 18:58:00,9.648,9.664,9.575,9.631,400000.0
2006-03-08 18:59:00,9.65,9.677,9.557,9.617,800000.0
2006-03-08 19:00:00,9.568,9.668,9.529,9.588,650000.0
2006-03-08 19:01:00,9.527,9.656,9.527,9.61,600000.0
2006-03-08 19:02:00,9.664,9.669,9.552,9.65,750000.0
2006-03-08 19:03:00,9.61,9.677,9.536,9.612,600000.0
2006-03-08 19:04:00,9.635,9.648,9.572,9.648,300000.0
2006-03-08 19:05:00,9.62,9.681,9.533,9.583,500000.0
2006-03-08 19:06:00,9.622,9.638,9.498,9.533,800000.0
2006-03-08 19:07:00,9.643,9.683,9.574,9.616,600000.0
2006-03-08 19:08:00,9.6,9.701,9.6,9.6,450000.0
2006-03-08 19:09:00,9.587,9.734,9.587,9.643,950000.0
2006-03-08 19:10:00,9.66,9.66,9.59,9.59,100000.0
2006-03-08 19:11:00,9.604,9.705,9.604,9.657,150000.0
2006-03-08 19:12:00,9.582,9.669,9.557,9.636,750000.0
2006-03-08 19:13:00,9.603,9.684,9.532,9.64,500000.0
2006-03-08 19:14:00,9.647,9.709,9.576,9.576,800000.0
2006-03-08 19:15:00,9.605,9.695,9.559,9.674,900000.0
2006-03-08 19:16:00,9.694,9.744,9.575,9.575,650000.0
2006-03-08 19:17:00,9.603,9.684,9.573,9.625,400000.0
2006-03-08 19:18:00,9.669,9.711,9.575,9.644,600000.0
2006-03-08 19:19:00,9.669,9.713,9.568,9.702,600000.0
2006-03-08 19:20:00,9.638,9.649,9.597,9.6,400000.0
2006-03-08 19:21:00,9.659,9.659,9.518,9.652,500000.0
2006-03-08 19:22:00,9.592,9.668,9.521,9.535,600000.0
2006-03-08 19:23:00,9.634,9.666,9.521,9.537,600000.0
2006-03-08 19:24:00,9.574,9.638,9.539,9.593,350000.0
2006-03-08 19:25:00,9.6,9.633,9.545,9.58,400000.0
2006-03-08 19:26:00,9.614,9.659,9.529,9.616,450000.0
2006-03-08 19:27:00,9.561,9.681,9.548,9.567,450000.0
2006-03-08 19:28:00,9.551,9.586,9.509,9.509,250000.0
2006-03-08 19:29:00,9.548,9.652,9.548,9.652,200000.0
2006-03-08 19:30:00,9.618,9.652,9.497,9.519,550000.0
2006-03-08 19:31:00,9.639,9.639,9.532,9.608,500000.0
2006-03-08 19:32:00,9.603,9.709,9.599,9.599,600000.0
2006-03-08 19:33:00,9.664,9.677,9.532,9.641,450000.0
2006-03-08 19:34:00,9.54,9.692,9.54,9.638,250000.0
2006-03-08 19:35:00,9.654,9.654,9.571,9.62,250000.0
2006-03-08 19:36:00,9.624,9.7,9.61,9.61,350000.0
2006-03-08 19:37:00,9.682,9.718,9.602,9.602,250000.0
2006-03-08 19:38:00,9.624,9.681,9.607,9.623,400000.0
2006-03-08 19:39:00,9.601,9.712,9.601,9.63,350000.0
2006-03-08 19:40:00,9.699,9.732,9.599,9.674,400000.0
2006-03-08 19:41:00,9.645,9.716,9.619,9.701,350000.0
2006-03-08 19:42:00,9.615,9.703,9.571,9.678,400000.0
2006-03-08 19:43:00,9.643,9.693,9.583,9.636,250000.0
2006-03-08 19:44:00,9.722,9.722,9.595,9.638,300000.0
2006-03-08 19:45:00,9.705,9.741,9.65,9.726,450000.0
2006-03-08 19:46:00,9.75,9.761,9.648,9.668,400000.0
2006-03-08 19:47:00,9.74,9.748,9.64,9.657,350000.0
2006-03-08 19:48:00,9.679,9.738,9.638,9.638,250000.0
2006-03-08 19:49:00,9.699,9.785,9.651,9.736,500000.0
2006-03-08 19:50:00,9.754,9.782,9.664,9.75,550000.0
2006-03-08 19:51:00,9.693,9.726,9.653,9.653,400000.0
2006-03-08 19:52:00,9.727,9.75,9.622,9.678,550000.0
2006-03-08 19:53:00,9.663,9.765,9.662,9.668,350000.0
2006-03-08 19:54:00,9.72,9.733,9.607,9.607,550000.0
2006-03-08 19:55:00,9.617,9.754,9.616,9.647,450000.0
2006-03-08 19:56:00,9.711,9.767,9.652,9.737,300000.0
2006-03-08 19:57:00,9.637,9.81,9.637,9.661,600000.0
2006-03-08 19:58:00,9.644,9.782,9.644,9.691,350000.0
2006-03-08 19:59:00,9.684,9.751,9.637,9.678,400000.0
2006-03-08 20:00:00,9.671,9.778,9.671,9.691,400000.0
2006-03-08 20:01:00,9.713,9.741,9.63,9.715,500000.0
2006-03-08 20:02:00,9.711,9.804,9.644,9.644,550000.0
2006-03-08 20:03:00,9.685,9.725,9.616,9.713,550000.0
2006-03-08 20:04:00,9.658,9.792,9.658,9.729,550000.0
2006-03-08 20:05:00,9.75,9.809,9.672,9.779,650000.0
2006-03-08 20:06:00,9.748,9.759,9.622,9.718,350000.0
2006-03-08 20:07:00,9.657,9.749,9.642,9.642,250000.0
2006-03-08 20:08:00,9.715,9.72,9.628,9.659,550000.0
2006-03-08 20:09:00,9.722,9.778,9.61,9.692,450000.0
2006-03-08 20:10:00,9.707,9.773,9.62,9.773,400000.0
2006-03-08 20:11:00,9.726,9.794,9.69,9.69,250000.0
2006-03-08 20:12:00,9.749,9.749,9.67,9.689,200000.0
2006-03-08 20:13:00,9.782,9.782,9.676,9.762,350000.0
2006-03-08 20:14:00,9.703,9.814,9.698,9.783,500000.0
2006-03-08 20:15:00,9.764,9.769,9.668,9.668,350000.0
2006-03-08 20:16:00,9.729,9.805,9.676,9.805,350000.0
2006-03-08 20:17:00,9.707,9.781,9.659,9.762,400000.0
2006-03-08 20:18:00,9.799,9.799,9.693,9.749,400000.0
2006-03-08 20:19:00,9.717,9.76,9.606,9.631,550000.0
2006-03-08 20:20:00,9.727,9.734,9.621,9.695,700000.0
2006-03-08 20:21:00,9.633,9.726,9.627,9.708,400000.0
2006-03-08 20:22:00,9.711,9.752,9.612,9.629,500000.0
2006-03-08 20:23:00,9.62,9.77,9.62,9.77,550000.0
2006-03-08 20:24:00,9.728,9.774,9.597,9.749,550000.0
2006-03-08 20:25:00,9.712,9.751,9.624,9.641,650000.0
2006-03-08 20:30:00,9.75,9.762,9.663,9.737,300000.0
2006-03-08 20:40:00,9.75,9.753,9.656,9.752,400000.0
2006-03-08 20:42:00,9.792,9.792,9.673,9.705,250000.0
2006-03-08 20:48:00,9.748,9.793,9.67,9.793,400000.0
2006-03-08 20:51:00,9.745,9.773,9.733,9.773,200000.0
2006-03-08 21:04:00,9.749,9.773,9.639,9.773,250000.0
2006-03-08 21:07:00,9.67,9.765,9.626,9.657,500000.0
2006-03-08 21:08:00,9.739,9.739,9.668,9.737,200000.0
2006-03-08 21:12:00,9.697,9.74,9.632,9.643,300000.0
2006-03-08 21:13:00,9.639,9.655,9.639,9.655,100000.0
2006-03-08 21:23:00,9.695,9.75,9.622,9.726,500000.0
2006-03-08 21:25:00,9.767,9.786,9.673,9.755,500000.0
2006-03-08 21:26:00,9.707,9.771,9.647,9.742,200000.0
2006-03-08 21:27:00,9.692,9.739,9.663,9.702,250000.0
2006-03-08 21:28:00,9.698,9.741,9.651,9.685,250000.0
2006-03-08 21:29:00,9.78,9.78,9.701,9.714,200000.0
2006-03-08 21:33:00,9.694,9.751,9.661,9.698,250000.0
2006-03-08 21:35:00,9.774,9.8,9.68,9.726,350000.0
2006-03-08 21:41:00,9.794,9.794,9.645,9.786,300000.0
2006-03-08 21:43:00,9.795,9.818,9.695,9.754,500000.0
2006-03-08 21:44:00,9.741,9.805,9.664,9.717,450000.0
2006-03-08 21:46:00,9.732,9.812,9.682,9.714,400000.0
2006-03-08 21:47:00,9.757,9.757,9.644,9.671,250000.0
2006-03-08 21:51:00,9.741,9.741,9.625,9.656,500000.0
2006-03-08 22:00:00,9.669,9.763,9.64,9.763,350000.0
2006-03-08 22:11:00,9.74,9.74,9.636,9.674,200000.0
2006-03-08 22:13:00,9.682,9.739,9.663,9.739,400000.0
2006-03-08 22:15:00,9.633,9.736,9.633,9.725,450000.0
2006-03-08 22:18:00,9.733,9.733,9.633,9.673,200000.0
2006-03-08 22:22:00,9.768,9.773,9.663,9.663,300000.0
2006-03-08 22:23:00,9.781,9.781,9.671,9.74,450000.0
2006-03-08 22:31:00,9.693,9.693,9.653,9.653,200000.0
2006-03-08 22:34:00,9.736,9.749,9.657,9.657,550000.0
2006-03-08 22:37:00,9.72,9.748,9.72,9.725,150000.0
2006-03-08 22:40:00,9.658,9.726,9.656,9.708,250000.0
2006-03-08 22:44:00,9.73,9.73,9.651,9.683,200000.0
2006-03-08 22:47:00,9.747,9.747,9.662,9.695,200000.0
2006-03-08 22:49:00,9.735,9.735,9.63,9.667,200000.0
2006-03-08 22:51:00,9.767,9.785,9.648,9.698,550000.0
2006-03-08 22:52:00,9.709,9.74,9.654,9.695,250000.0
2006-03-08 22:53:00,9.662,9.769,9.662,9.766,200000.0
2006-03-08 22:55:00,9.727,9.727,9.648,9.682,200000.0
2006-03-08 22:57:00,9.655,9.761,9.655,9.691,450000.0
2006-03-08 22:58:00,9.692,9.763,9.631,9.631,250000.0
2006-03-08 22:59:00,9.735,9.778,9.661,9.723,350000.0
2006-03-08 23:03:00,9.639,9.723,9.637,9.718,250000.0
2006-03-08 23:04:00,9.769,9.769,9.658,9.717,500000.0
2006-03-08 23:05:00,9.657,9.75,9.649,9.662,350000.0
2006-03-08 23:10:00,9.729,9.761,9.647,9.761,400000.0
2006-03-08 23:13:00,9.719,9.754,9.622,9.712,350000.0
2006-03-08 23:17:00,9.723,9.723,9.64,9.673,200000.0
2006-03-08 23:20:00,9.773,9.773,9.734,9.734,300000.0
2006-03-08 23:22:00,9.71,9.732,9.634,9.718,400000.0
2006-03-08 23:24:00,9.671,9.76,9.671,9.76,300000.0
2006-03-08 23:25:00,9.712,9.752,9.662,9.727,400000.0
2006-03-08 23:28:00,9.623,9.734,9.623,9.723,350000.0
2006-03-08 23:29:00,9.765,9.77,9.709,9.709,200000.0
2006-03-08 23:30:00,9.736,9.751,9.661,9.751,150000.0
2006-03-08 23:35:00,9.723,9.723,9.64,9.673,200000.0
2006-03-08 23:46:00,9.702,9.743,9.617,9.743,600000.0
2006-03-08 23:55:00,9.73,9.784,9.644,9.684,600000.0
2006-03-08 23:56:00,9.668,9.747,9.668,9.747,100000.0
2006-03-08 23:59:00,9.702,9.702,9.643,9.685,250000.0
2006-03-09 00:00:00,9.694,9.774,9.688,9.688,400000.0
2006-03-09 00:05:00,9.751,9.752,9.668,9.702,350000.0
2006-03-09 00:07:00,9.704,9.759,9.67,9.715,400000.0
2006-03-09 00:17:00,9.697,9.788,9.636,9.788,300000.0
2006-03-09 00:18:00,9.796,9.796,9.67,9.67,150000.0
2006-03-09 00:20:00,9.707,9.835,9.694,9.731,650000.0
2006-03-09 00:25:00,9.669,9.738,9.657,9.738,250000.0
2006-03-09 00:36:00,9.681,9.759,9.67,9.67,200000.0
2006-03-09 00:37:00,9.685,9.788,9.685,9.762,150000.0
2006-03-09 00:39:00,9.755,9.755,9.671,9.705,200000.0
2006-03-09 00:48:00,9.804,9.804,9.763,9.763,300000.0
2006-03-09 00:49:00,9.744,9.744,9.74,9.74,100000.0
2006-03-09 01:12:00,9.765,9.765,9.673,9.709,200000.0
2006-03-09 01:13:00,9.702,9.73,9.657,9.657,200000.0
2006-03-09 01:30:00,9.743,9.743,9.643,9.683,200000.0
2006-03-09 01:33:00,9.676,9.742,9.652,9.742,300000.0
2006-03-09 01:42:00,9.66,9.777,9.656,9.684,400000.0
2006-03-09 01:44:00,9.695,9.756,9.666,9.7,300000.0
2006-03-09 01:46:00,9.657,9.786,9.657,9.75,250000.0
2006-03-09 01:52:00,9.733,9.733,9.633,9.673,200000.0
2006-03-09 02:00:00,9.743,9.743,9.66,9.693,200000.0
2006-03-09 02:01:00,9.741,9.741,9.72,9.72,100000.0
2006-03-09 02:04:00,9.725,9.725,9.625,9.664,200000.0
2006-03-09 02:05:00,9.661,9.735,9.64,9.64,150000.0
2006-03-09 02:06:00,9.628,9.719,9.628,9.704,300000.0
2006-03-09 02:08:00,9.729,9.748,9.617,9.617,500000.0
2006-03-09 02:09:00,9.749,9.749,9.608,9.655,250000.0
2006-03-09 02:14:00,9.639,9.701,9.597,9.701,450000.0
2006-03-09 02:15:00,9.652,9.756,9.627,9.738,600000.0
2006-03-09 02:16:00,9.677,9.764,9.663,9.663,400000.0
2006-03-09 02:18:00,9.641,9.734,9.641,9.734,300000.0
2006-03-09 02:19:00,9.8,9.825,9.694,9.694,300000.0
2006-03-09 02:20:00,9.688,9.757,9.688,9.757,150000.0
2006-03-09 02:22:00,9.757,9.757,9.623,9.711,450000.0
2006-03-09 02:25:00,9.738,9.738,9.71,9.728,150000.0
2006-03-09 02:26:00,9.654,9.754,9.652,9.715,400000.0
2006-03-09 02:27:00,9.629,9.708,9.611,9.676,400000.0
2006-03-09 02:29:00,9.716,9.758,9.632,9.707,450000.0
2006-03-09 02:34:00,9.717,9.735,9.611,9.648,500000.0
2006-03-09 02:35:00,9.681,9.698,9.633,9.695,450000.0
2006-03-09 02:38:00,9.664,9.693,9.611,9.693,400000.0
2006-03-09 02:43:00,9.68,9.738,9.591,9.738,550000.0
2006-03-09 02:44:00,9.617,9.761,9.616,9.702,400000.0
2006-03-09 02:45:00,9.704,9.743,9.634,9.739,550000.0
2006-03-09 02:47:00,9.646,9.736,9.602,9.698,400000.0
2006-03-09 02:49:00,9.701,9.701,9.596,9.635,200000.0
2006-03-09 02:51:00,9.664,9.75,9.61,9.662,350000.0
2006-03-09 02:52:00,9.662,9.745,9.6,9.704,200000.0
2006-03-09 02:54:00,9.737,9.737,9.693,9.729,250000.0
2006-03-09 02:55:00,9.598,9.69,9.586,9.667,600000.0
2006-03-09 02:56:00,9.634,9.723,9.615,9.653,350000.0
2006-03-09 03:00:00,9.723,9.723,9.7,9.7,100000.0
2006-03-09 03:03:00,9.688,9.734,9.59,9.692,600000.0
2006-03-09 03:04:00,9.724,9.724,9.681,9.716,150000.0
2006-03-09 03:05:00,9.674,9.674,9.574,9.663,450000.0
2006-03-09 03:06:00,9.677,9.724,9.591,9.685,400000.0
2006-03-09 03:07:00,9.719,9.723,9.6,9.721,500000.0
2006-03-09 03:08:00,9.645,9.726,9.633,9.646,450000.0
2006-03-09 03:09:00,9.717,9.717,9.677,9.677,150000.0
2006-03-09 03:11:00,9.667,9.715,9.605,9.683,500000.0
2006-03-09 03:12:00,9.602,9.694,9.602,9.694,100000.0
2006-03-09 03:14:00,9.714,9.714,9.639,9.639,200000.0
2006-03-09 03:15:00,9.691,9.712,9.639,9.712,400000.0
2006-03-09 03:19:00,9.665,9.731,9.597,9.597,500000.0
2006-03-09 03:20:00,9.713,9.775,9.604,9.604,550000.0
2006-03-09 03:21:00,9.716,9.716,9.672,9.672,150000.0
2006-03-09 03:22:00,9.587,9.682,9.55,9.597,550000.0
2006-03-09 03:23:00,9.657,9.677,9.657,9.677,100000.0
2006-03-09 03:24:00,9.676,9.713,9.563,9.563,250000.0
2006-03-09 03:26:00,9.613,9.665,9.582,9.665,350000.0
2006-03-09 03:28:00,9.581,9.672,9.581,9.589,250000.0
2006-03-09 03:29:00,9.61,9.69,9.61,9.667,250000.0
2006-03-09 03:30:00,9.685,9.685,9.604,9.604,100000.0
2006-03-09 03:31:00,9.582,9.667,9.571,9.659,250000.0
2006-03-09 03:33:00,9.656,9.663,9.564,9.615,350000.0
2006-03-09 03:35:00,9.714,9.714,9.57,9.57,550000.0
2006-03-09 03:36:00,9.66,9.704,9.587,9.631,450000.0
2006-03-09 03:40:00,9.647,9.704,9.586,9.704,500000.0
2006-03-09 03:41:00,9.682,9.721,9.603,9.707,350000.0
2006-03-09 03:42:00,9.573,9.637,9.573,9.634,300000.0
2006-03-09 03:43:00,9.674,9.753,9.593,9.601,400000.0
2006-03-09 03:44:00,9.699,9.717,9.581,9.581,250000.0
2006-03-09 03:45:00,9.659,9.672,9.601,9.655,400000.0
2006-03-09 03:46:00,9.614,9.698,9.574,9.587,500000.0
2006-03-09 03:48:00,9.691,9.705,9.58,9.668,350000.0
2006-03-09 03:51:00,9.577,9.714,9.577,9.667,350000.0
2006-03-09 03:52:00,9.657,9.71,9.608,9.701,450000.0
2006-03-09 03:53:00,9.61,9.663,9.572,9.572,400000.0
2006-03-09 03:55:00,9.698,9.698,9.644,9.657,350000.0
2006-03-09 03:56:00,9.621,9.704,9.572,9.702,450000.0
2006-03-09 03:57:00,9.597,9.707,9.593,9.593,400000.0
2006-03-09 03:58:00,9.693,9.747,9.607,9.684,950000.0
2006-03-09 03:59:00,9.702,9.702,9.561,9.562,450000.0
2006-03-09 04:00:00,9.679,9.728,9.583,9.72,500000.0
2006-03-09 04:03:00,9.684,9.684,9.6,9.634,200000.0
2006-03-09 04:05:00,9.681,9.702,9.571,9.611,300000.0
2006-03-09 04:06:00,9.66,9.719,9.634,9.669,350000.0
2006-03-09 04:08:00,9.723,9.737,9.605,9.633,700000.0
2006-03-09 04:11:00,9.599,9.691,9.597,9.635,250000.0
2006-03-09 04:15:00,9.661,9.676,9.541,9.676,500000.0
2006-03-09 04:19:00,9.661,9.718,9.661,9.668,150000.0
2006-03-09 04:21:00,9.616,9.721,9.616,9.645,350000.0
2006-03-09 04:24:00,9.695,9.717,9.605,9.627,550000.0
2006-03-09 04:25:00,9.62,9.675,9.62,9.642,150000.0
2006-03-09 04:26:00,9.565,9.718,9.565,9.626,450000.0
2006-03-09 04:29:00,9.686,9.696,9.604,9.615,350000.0
2006-03-09 04:31:00,9.676,9.692,9.593,9.686,500000.0
2006-03-09 04:32:00,9.675,9.733,9.61,9.61,400000.0
2006-03-09 04:33:00,9.691,9.691,9.604,9.64,800000.0
2006-03-09 04:34:00,9.671,9.705,9.586,9.599,350000.0
2006-03-09 04:35:00,9.712,9.735,9.62,9.722,450000.0
2006-03-09 04:36:00,9.682,9.69,9.591,9.639,350000.0
2006-03-09 04:37:00,9.674,9.719,9.6,9.719,350000.0
2006-03-09 04:39:00,9.68,9.729,9.631,9.694,700000.0
2006-03-09 04:40:00,9.714,9.714,9.604,9.638,350000.0
2006-03-09 04:41:00,9.61,9.698,9.609,9.626,500000.0
2006-03-09 04:42:00,9.698,9.724,9.639,9.686,250000.0
2006-03-09 04:44:00,9.688,9.706,9.61,9.677,400000.0
2006-03-09 04:46:00,9.729,9.733,9.609,9.637,350000.0
2006-03-09 04:47:00,9.712,9.735,9.659,9.659,200000.0
2006-03-09 04:49:00,9.715,9.715,9.631,9.664,200000.0
2006-03-09 04:51:00,9.606,9.691,9.606,9.691,100000.0
2006-03-09 04:52:00,9.698,9.698,9.583,9.674,200000.0
2006-03-09 04:54:00,9.624,9.722,9.598,9.675,800000.0
2006-03-09 04:55:00,9.68,9.71,9.572,9.71,550000.0
2006-03-09 04:57:00,9.645,9.717,9.611,9.686,400000.0
2006-03-09 04:58:00,9.602,9.703,9.602,9.703,300000.0
2006-03-09 05:00:00,9.608,9.787,9.608,9.702,750000.0
2006-03-09 05:01:00,9.719,9.719,9.606,9.606,450000.0
2006-03-09 05:03:00,9.652,9.746,9.62,9.711,550000.0
2006-03-09 05:05:00,9.695,9.695,9.595,9.645,250000.0
2006-03-09 05:17:00,9.695,9.695,9.583,9.624,300000.0
2006-03-09 05:18:00,9.623,9.683,9.58,9.683,450000.0
2006-03-09 05:20:00,9.599,9.668,9.573,9.642,600000.0
2006-03-09 05:26:00,9.694,9.694,9.611,9.644,200000.0
2006-03-09 05:30:00,9.692,9.692,9.648,9.692,150000.0
2006-03-09 05:32:00,9.685,9.685,9.593,9.629,200000.0
2006-03-09 05:36:00,9.697,9.697,9.612,9.645,200000.0
2006-03-09 05:37:00,9.611,9.686,9.611,9.646,150000.0
2006-03-09 05:38:00,9.634,9.733,9.634,9.705,300000.0
2006-03-09 05:40:00,9.686,9.726,9.657,9.726,150000.0
2006-03-09 05:41:00,9.682,9.711,9.617,9.711,250000.0
2006-03-09 05:42:00,9.614,9.652,9.597,9.597,450000.0
2006-03-09 05:46:00,9.667,9.688,9.634,9.637,400000.0
2006-03-09 05:47:00,9.724,9.724,9.604,9.667,400000.0
2006-03-09 05:49:00,9.728,9.731,9.625,9.731,450000.0
2006-03-09 05:51:00,9.679,9.715,9.634,9.687,450000.0
2006-03-09 05:52:00,9.689,9.711,9.583,9.699,450000.0
2006-03-09 05:53:00,9.614,9.721,9.614,9.657,400000.0
2006-03-09 05:54:00,9.644,9.691,9.644,9.664,300000.0
2006-03-09 05:56:00,9.715,9.715,9.602,9.672,350000.0
2006-03-09 05:58:00,9.716,9.741,9.581,9.624,950000.0
2006-03-09 05:59:00,9.632,9.746,9.579,9.579,450000.0
2006-03-09 06:01:00,9.726,9.726,9.575,9.618,400000.0
2006-03-09 06:05:00,9.71,9.715,9.568,9.623,350000.0
2006-03-09 06:06:00,9.635,9.699,9.595,9.595,250000.0
2006-03-09 06:07:00,9.69,9.698,9.567,9.698,300000.0
2006-03-09 06:08:00,9.683,9.683,9.576,9.675,400000.0
2006-03-09 06:09:00,9.694,9.729,9.608,9.716,550000.0
2006-03-09 06:10:00,9.695,9.739,9.689,9.706,400000.0
2006-03-09 06:12:00,9.72,9.72,9.615,9.713,300000.0
2006-03-09 06:13:00,9.706,9.721,9.599,9.631,500000.0
2006-03-09 06:14:00,9.613,9.718,9.607,9.607,500000.0
2006-03-09 06:15:00,9.694,9.756,9.602,9.732,600000.0
2006-03-09 06:17:00,9.698,9.698,9.616,9.646,250000.0
2006-03-09 06:18:00,9.655,9.7,9.595,9.635,300000.0
2006-03-09 06:21:00,9.636,9.723,9.636,9.723,200000.0
2006-03-09 06:23:00,9.633,9.698,9.586,9.698,500000.0
2006-03-09 06:24:00,9.682,9.717,9.624,9.633,450000.0
2006-03-09 06:30:00,9.685,9.685,9.593,9.629,200000.0
2006-03-09 06:33:00,9.585,9.718,9.585,9.687,350000.0
2006-03-09 06:40:00,9.633,9.695,9.612,9.612,300000.0
2006-03-09 06:42:00,9.681,9.686,9.644,9.686,300000.0
2006-03-09 06:43:00,9.69,9.69,9.687,9.687,100000.0
2006-03-09 06:45:00,9.688,9.735,9.608,9.608,450000.0
2006-03-09 06:47:00,9.73,9.763,9.631,9.732,550000.0
2006-03-09 06:49:00,9.704,9.71,9.615,9.686,450000.0
2006-03-09 06:50:00,9.649,9.701,9.563,9.701,500000.0
2006-03-09 06:51:00,9.592,9.71,9.592,9.71,600000.0
2006-03-09 06:52:00,9.629,9.719,9.599,9.678,550000.0
2006-03-09 06:53:00,9.643,9.716,9.611,9.716,400000.0
2006-03-09 06:54:00,9.727,9.727,9.674,9.677,350000.0
2006-03-09 06:56:00,9.624,9.687,9.603,9.687,500000.0
2006-03-09 06:58:00,9.593,9.698,9.573,9.619,400000.0
2006-03-09 06:59:00,9.703,9.728,9.612,9.689,500000.0
2006-03-09 07:00:00,9.665,9.701,9.607,9.686,400000.0
2006-03-09 07:01:00,9.731,9.731,9.606,9.725,300000.0
2006-03-09 07:02:00,9.706,9.72,9.654,9.654,150000.0
2006-03-09 07:04:00,9.697,9.697,9.651,9.651,150000.0
2006-03-09 07:12:00,9.709,9.747,9.634,9.737,250000.0
2006-03-09 07:13:00,9.648,9.737,9.592,9.737,350000.0
2006-03-09 07:16:00,9.609,9.729,9.609,9.729,500000.0
2006-03-09 07:17:00,9.626,9.688,9.599,9.686,400000.0
2006-03-09 07:19:00,9.693,9.738,9.612,9.612,300000.0
2006-03-09 07:20:00,9.685,9.719,9.569,9.719,500000.0
2006-03-09 07:21:00,9.627,9.714,9.606,9.606,450000.0
2006-03-09 07:22:00,9.733,9.78,9.646,9.646,400000.0
2006-03-09 07:23:00,9.618,9.735,9.572,9.572,650000.0
2006-03-09 07:24:00,9.625,9.729,9.615,9.729,400000.0
2006-03-09 07:25:00,9.732,9.734,9.676,9.676,450000.0
2006-03-09 07:26:00,9.677,9.725,9.61,9.7,350000.0
2006-03-09 07:27:00,9.689,9.693,9.58,9.642,450000.0
2006-03-09 07:30:00,9.645,9.706,9.62,9.706,400000.0
2006-03-09 07:31:00,9.695,9.718,9.634,9.705,500000.0
2006-03-09 07:32:00,9.658,9.724,9.628,9.635,650000.0
2006-03-09 07:34:00,9.734,9.74,9.642,9.706,350000.0
2006-03-09 07:36:00,9.658,9.736,9.658,9.681,500000.0
2006-03-09 07:37:00,9.591,9.738,9.591,9.686,450000.0
2006-03-09 07:38:00,9.718,9.718,9.61,9.69,400000.0
2006-03-09 07:39:00,9.714,9.736,9.648,9.736,350000.0
2006-03-09 07:40:00,9.693,9.733,9.647,9.733,450000.0
2006-03-09 07:41:00,9.74,9.74,9.603,9.603,250000.0
2006-03-09 07:42:00,9.733,9.733,9.637,9.637,100000.0
2006-03-09 07:43:00,9.651,9.779,9.627,9.724,450000.0
2006-03-09 07:46:00,9.7,9.727,9.629,9.707,400000.0
2006-03-09 07:47:00,9.703,9.71,9.604,9.71,250000.0
2006-03-09 07:49:00,9.628,9.728,9.628,9.692,150000.0
2006-03-09 07:50:00,9.647,9.735,9.647,9.735,100000.0
2006-03-09 07:51:00,9.665,9.759,9.641,9.728,600000.0
2006-03-09 07:53:00,9.628,9.766,9.623,9.701,650000.0
2006-03-09 07:54:00,9.718,9.762,9.625,9.671,450000.0
2006-03-09 07:55:00,9.714,9.724,9.642,9.65,450000.0
2006-03-09 07:56:00,9.657,9.715,9.619,9.619,350000.0
2006-03-09 07:58:00,9.711,9.723,9.711,9.723,100000.0
2006-03-09 08:00:00,9.742,9.763,9.742,9.763,100000.0
2006-03-09 08:02:00,9.656,9.803,9.656,9.678,750000.0
2006-03-09 08:03:00,9.632,9.736,9.632,9.722,450000.0
2006-03-09 08:04:00,9.651,9.734,9.613,9.613,300000.0
2006-03-09 08:07:00,9.745,9.751,9.632,9.746,500000.0
2006-03-09 08:09:00,9.663,9.725,9.619,9.654,500000.0
2006-03-09 08:10:00,9.746,9.746,9.653,9.653,250000.0
2006-03-09 08:12:00,9.687,9.763,9.656,9.736,400000.0
2006-03-09 08:14:00,9.633,9.752,9.628,9.633,400000.0
2006-03-09 08:15:00,9.634,9.749,9.634,9.749,250000.0
2006-03-09 08:17:00,9.66,9.779,9.66,9.73,650000.0
2006-03-09 08:19:00,9.618,9.703,9.618,9.663,250000.0
2006-03-09 08:21:00,9.645,9.783,9.62,9.687,550000.0
2006-03-09 08:22:00,9.604,9.704,9.604,9.625,350000.0
2006-03-09 08:23:00,9.624,9.737,9.624,9.737,300000.0
2006-03-09 08:24:00,9.749,9.749,9.634,9.634,250000.0
2006-03-09 08:25:00,9.628,9.751,9.628,9.734,350000.0
2006-03-09 08:26:00,9.734,9.744,9.638,9.737,500000.0
2006-03-09 08:27:00,9.665,9.75,9.641,9.722,500000.0
2006-03-09 08:28:00,9.73,9.751,9.643,9.714,450000.0
2006-03-09 08:29:00,9.622,9.71,9.585,9.703,400000.0
2006-03-09 08:33:00,9.71,9.76,9.616,9.704,400000.0
2006-03-09 08:35:00,9.716,9.73,9.635,9.73,400000.0
2006-03-09 08:37:00,9.696,9.746,9.646,9.704,250000.0
2006-03-09 08:43:00,9.746,9.758,9.653,9.713,550000.0
2006-03-09 08:49:00,9.773,9.776,9.68,9.726,400000.0
2006-03-09 08:50:00,9.632,9.788,9.632,9.728,300000.0
2006-03-09 08:52:00,9.643,9.76,9.643,9.732,450000.0
2006-03-09 08:54:00,9.766,9.766,9.679,9.679,350000.0
2006-03-09 08:55:00,9.646,9.764,9.592,9.742,350000.0
2006-03-09 08:56:00,9.681,9.747,9.653,9.704,550000.0
2006-03-09 08:57:00,9.71,9.739,9.623,9.697,550000.0
2006-03-09 08:58:00,9.709,9.715,9.594,9.695,350000.0
2006-03-09 08:59:00,9.755,9.775,9.634,9.709,500000.0
2006-03-09 09:00:00,9.689,9.753,9.623,9.623,550000.0
2006-03-09 09:03:00,9.657,9.729,9.615,9.615,300000.0
2006-03-09 09:06:00,9.695,9.745,9.633,9.678,350000.0
2006-03-09 09:07:00,9.611,9.729,9.611,9.719,400000.0
2006-03-09 09:08:00,9.742,9.773,9.645,9.732,500000.0
2006-03-09 09:09:00,9.615,9.749,9.596,9.627,450000.0
2006-03-09 09:10:00,9.71,9.725,9.603,9.719,350000.0
2006-03-09 09:11:00,9.707,9.707,9.609,9.637,550000.0
2006-03-09 09:12:00,9.721,9.756,9.648,9.648,550000.0
2006-03-09 09:13:00,9.651,9.728,9.591,9.728,450000.0
2006-03-09 09:15:00,9.645,9.72,9.608,9.689,350000.0
2006-03-09 09:16:00,9.646,9.782,9.613,9.682,350000.0
2006-03-09 09:17:00,9.765,9.765,9.628,9.731,550000.0
2006-03-09 09:18:00,9.737,9.783,9.664,9.734,400000.0
2006-03-09 09:20:00,9.694,9.773,9.658,9.658,450000.0
2006-03-09 09:22:00,9.73,9.759,9.668,9.759,250000.0
2006-03-09 09:23:00,9.674,9.763,9.626,9.714,450000.0
2006-03-09 09:24:00,9.627,9.722,9.627,9.683,400000.0
2006-03-09 09:26:00,9.678,9.767,9.678,9.739,450000.0
2006-03-09 09:27:00,9.676,9.764,9.62,9.752,400000.0
2006-03-09 09:28:00,9.675,9.727,9.641,9.722,350000.0
2006-03-09 09:29:00,9.65,9.775,9.65,9.744,300000.0
2006-03-09 09:30:00,9.67,9.784,9.655,9.76,400000.0
2006-03-09 09:33:00,9.705,9.763,9.596,9.763,450000.0
2006-03-09 09:35:00,9.679,9.792,9.679,9.779,350000.0
2006-03-09 09:37:00,9.714,9.747,9.625,9.713,400000.0
2006-03-09 09:38:00,9.658,9.728,9.605,9.728,450000.0
2006-03-09 09:42:00,9.712,9.712,9.604,9.64,400000.0
2006-03-09 09:45:00,9.744,9.778,9.638,9.756,250000.0
2006-03-09 09:46:00,9.678,9.78,9.637,9.681,400000.0
2006-03-09 09:47:00,9.667,9.776,9.667,9.744,450000.0
2006-03-09 09:48:00,9.763,9.763,9.634,9.678,450000.0
2006-03-09 09:50:00,9.676,9.727,9.616,9.616,500000.0
2006-03-09 09:52:00,9.775,9.783,9.654,9.733,400000.0
2006-03-09 09:53:00,9.607,9.72,9.607,9.625,400000.0
2006-03-09 09:54:00,9.759,9.776,9.634,9.734,350000.0
2006-03-09 09:55:00,9.722,9.762,9.637,9.671,400000.0
2006-03-09 09:56:00,9.662,9.768,9.617,9.768,400000.0
2006-03-09 09:58:00,9.681,9.773,9.673,9.719,400000.0
2006-03-09 09:59:00,9.698,9.791,9.657,9.784,450000.0
2006-03-09 10:01:00,9.723,9.798,9.664,9.752,500000.0
2006-03-09 10:03:00,9.737,9.785,9.665,9.677,400000.0
2006-03-09 10:04:00,9.731,9.744,9.648,9.681,400000.0
2006-03-09 10:05:00,9.619,9.754,9.593,9.754,400000.0
2006-03-09 10:08:00,9.798,9.809,9.697,9.809,300000.0
2006-03-09 10:09:00,9.806,9.857,9.712,9.815,450000.0
2006-03-09 10:10:00,9.798,9.841,9.72,9.81,550000.0
2006-03-09 10:11:00,9.82,9.831,9.705,9.705,500000.0
2006-03-09 10:12:00,9.799,9.799,9.666,9.741,350000.0
2006-03-09 10:13:00,9.726,9.796,9.678,9.701,500000.0
2006-03-09 10:14:00,9.748,9.809,9.748,9.809,100000.0
2006-03-09 10:15:00,9.829,9.829,9.694,9.761,350000.0
2006-03-09 10:16:00,9.688,9.821,9.687,9.771,400000.0
2006-03-09 10:17:00,9.743,9.794,9.687,9.688,400000.0
2006-03-09 10:18:00,9.651,9.79,9.651,9.663,450000.0
2006-03-09 10:19:00,9.732,9.839,9.701,9.77,400000.0
2006-03-09 10:20:00,9.711,9.773,9.676,9.676,550000.0
2006-03-09 10:21:00,9.751,9.801,9.745,9.781,400000.0
2006-03-09 10:22:00,9.669,9.814,9.669,9.727,400000.0
2006-03-09 10:26:00,9.82,9.845,9.727,9.727,350000.0
2006-03-09 10:27:00,9.796,9.833,9.724,9.833,450000.0
2006-03-09 10:28:00,9.84,9.84,9.735,9.765,350000.0
2006-03-09 10:29:00,9.834,9.834,9.678,9.798,900000.0
2006-03-09 10:30:00,9.742,9.802,9.681,9.731,400000.0
2006-03-09 10:31:00,9.7,9.819,9.7,9.763,350000.0
2006-03-09 10:33:00,9.799,9.831,9.708,9.805,400000.0
2006-03-09 10:34:00,9.833,9.835,9.697,9.792,500000.0
2006-03-09 10:35:00,9.715,9.824,9.715,9.755,400000.0
2006-03-09 10:36:00,9.733,9.806,9.696,9.696,500000.0
2006-03-09 10:37:00,9.83,9.842,9.708,9.739,400000.0
2006-03-09 10:38:00,9.686,9.8,9.686,9.766,400000.0
2006-03-09 10:39:00,9.812,9.89,9.713,9.713,650000.0
2006-03-09 10:40:00,9.806,9.814,9.701,9.801,550000.0
2006-03-09 10:41:00,9.779,9.791,9.68,9.688,350000.0
2006-03-09 10:42:00,9.752,9.794,9.614,9.758,750000.0
2006-03-09 10:44:00,9.775,9.843,9.69,9.81,900000.0
2006-03-09 10:46:00,9.807,9.852,9.744,9.842,400000.0
2006-03-09 10:48:00,9.716,9.823,9.656,9.823,450000.0
2006-03-09 10:52:00,9.801,9.831,9.677,9.785,950000.0
2006-03-09 10:53:00,9.773,9.845,9.715,9.747,500000.0
2006-03-09 10:54:00,9.781,9.786,9.677,9.677,400000.0
2006-03-09 10:55:00,9.786,9.844,9.709,9.78,800000.0
2006-03-09 10:56:00,9.749,9.812,9.668,9.806,400000.0
2006-03-09 11:05:00,9.663,9.796,9.663,9.694,550000.0
2006-03-09 11:09:00,9.801,9.801,9.684,9.776,500000.0
2006-03-09 11:12:00,9.794,9.84,9.721,9.8,550000.0
2006-03-09 11:13:00,9.802,9.834,9.687,9.828,500000.0
2006-03-09 11:14:00,9.726,9.819,9.697,9.819,400000.0
2006-03-09 11:15:00,9.704,9.823,9.686,9.74,400000.0
2006-03-09 11:16:00,9.753,9.816,9.751,9.816,500000.0
2006-03-09 11:17:00,9.835,9.836,9.726,9.836,350000.0
2006-03-09 11:18:00,9.754,9.807,9.751,9.78,350000.0
2006-03-09 11:20:00,9.799,9.812,9.699,9.746,400000.0
2006-03-09 11:21:00,9.832,9.832,9.689,9.794,450000.0
2006-03-09 11:22:00,9.812,9.814,9.668,9.673,400000.0
2006-03-09 11:23:00,9.705,9.829,9.705,9.712,500000.0
2006-03-09 11:24:00,9.759,9.827,9.678,9.789,550000.0
2006-03-09 11:26:00,9.804,9.832,9.708,9.831,400000.0
2006-03-09 11:28:00,9.706,9.783,9.679,9.783,350000.0
2006-03-09 11:29:00,9.746,9.853,9.72,9.765,500000.0
2006-03-09 11:30:00,9.829,9.853,9.717,9.717,500000.0
2006-03-09 11:31:00,9.808,9.842,9.736,9.803,350000.0
2006-03-09 11:32:00,9.783,9.81,9.713,9.713,450000.0
2006-03-09 11:33:00,9.707,9.833,9.707,9.801,350000.0
2006-03-09 11:34:00,9.824,9.824,9.747,9.8,250000.0
2006-03-09 11:36:00,9.739,9.832,9.691,9.75,550000.0
2006-03-09 11:37:00,9.736,9.833,9.688,9.797,400000.0
2006-03-09 11:38:00,9.806,9.852,9.762,9.819,400000.0
2006-03-09 11:41:00,9.724,9.809,9.724,9.759,350000.0
2006-03-09 11:42:00,9.711,9.811,9.711,9.806,350000.0
2006-03-09 11:43:00,9.838,9.838,9.747,9.834,350000.0
2006-03-09 11:44:00,9.813,9.819,9.699,9.802,450000.0
2006-03-09 11:45:00,9.718,9.793,9.702,9.787,550000.0
2006-03-09 11:46:00,9.783,9.835,9.71,9.728,400000.0
2006-03-09 11:47:00,9.745,9.814,9.665,9.775,500000.0
2006-03-09 11:48:00,9.766,9.8,9.706,9.796,400000.0
2006-03-09 11:49:00,9.801,9.822,9.699,9.755,350000.0
2006-03-09 11:50:00,9.773,9.824,9.704,9.824,350000.0
2006-03-09 11:51:00,9.681,9.799,9.681,9.799,450000.0
2006-03-09 11:55:00,9.784,9.843,9.728,9.843,350000.0
2006-03-09 11:58:00,9.717,9.833,9.689,9.833,350000.0
2006-03-09 11:59:00,9.803,9.824,9.69,9.75,450000.0
2006-03-09 12:02:00,9.813,9.823,9.697,9.697,400000.0
2006-03-09 12:08:00,9.798,9.811,9.688,9.811,450000.0
2006-03-09 12:17:00,9.782,9.818,9.775,9.816,400000.0
2006-03-09 12:18:00,9.794,9.794,9.71,9.713,450000.0
2006-03-09 12:21:00,9.781,9.813,9.681,9.781,500000.0
2006-03-09 12:22:00,9.828,9.828,9.721,9.789,400000.0
2006-03-09 12:24:00,9.812,9.812,9.69,9.774,600000.0
2006-03-09 12:26:00,9.77,9.77,9.642,9.703,450000.0
2006-03-09 12:30:00,9.662,9.794,9.648,9.794,450000.0
2006-03-09 12:31:00,9.784,9.793,9.73,9.782,350000.0
2006-03-09 12:32:00,9.676,9.813,9.676,9.714,450000.0
2006-03-09 12:35:00,9.821,9.821,9.702,9.702,350000.0
2006-03-09 12:36:00,9.834,9.843,9.723,9.814,350000.0
2006-03-09 12:37:00,9.821,9.821,9.686,9.709,500000.0
2006-03-09 12:38:00,9.79,9.819,9.692,9.763,450000.0
2006-03-09 12:39:00,9.804,9.851,9.705,9.8,450000.0
2006-03-09 12:42:00,9.713,9.837,9.713,9.791,550000.0
2006-03-09 12:43:00,9.789,9.856,9.743,9.754,500000.0
2006-03-09 12:44:00,9.782,9.818,9.673,9.695,450000.0
2006-03-09 12:45:00,9.759,9.853,9.717,9.774,400000.0
2006-03-09 12:47:00,9.775,9.87,9.724,9.771,350000.0
2006-03-09 12:48:00,9.73,9.824,9.7,9.819,550000.0
2006-03-09 12:49:00,9.765,9.837,9.733,9.733,450000.0
2006-03-09 12:51:00,9.708,9.846,9.689,9.842,500000.0
2006-03-09 12:52:00,9.755,9.831,9.724,9.796,500000.0
2006-03-09 12:55:00,9.753,9.823,9.708,9.823,450000.0
2006-03-09 12:56:00,9.8,9.837,9.72,9.728,450000.0
2006-03-09 12:57:00,9.793,9.848,9.714,9.714,400000.0
2006-03-09 12:58:00,9.749,9.839,9.702,9.726,400000.0
2006-03-09 12:59:00,9.78,9.824,9.712,9.806,450000.0
2006-03-09 13:01:00,9.68,9.811,9.68,9.769,400000.0
2006-03-09 13:02:00,9.717,9.827,9.717,9.769,400000.0
2006-03-09 13:03:00,9.744,9.803,9.68,9.68,450000.0
2006-03-09 13:04:00,9.753,9.824,9.697,9.706,450000.0
2006-03-09 13:05:00,9.69,9.803,9.69,9.797,400000.0
2006-03-09 13:06:00,9.816,9.816,9.677,9.776,450000.0
2006-03-09 13:07:00,9.821,9.821,9.69,9.753,500000.0
2006-03-09 13:13:00,9.812,9.812,9.655,9.768,450000.0
2006-03-09 13:17:00,9.812,9.845,9.742,9.827,450000.0
2006-03-09 13:20:00,9.713,9.79,9.673,9.738,500000.0
2006-03-09 13:21:00,9.678,9.767,9.663,9.674,350000.0
2006-03-09 13:23:00,9.761,9.837,9.707,9.712,350000.0
2006-03-09 13:24:00,9.821,9.87,9.756,9.765,450000.0
2006-03-09 13:26:00,9.752,9.845,9.695,9.743,550000.0
2006-03-09 13:27:00,9.709,9.81,9.703,9.795,500000.0
2006-03-09 13:28:00,9.801,9.838,9.713,9.744,400000.0
2006-03-09 13:30:00,9.824,9.824,9.687,9.712,450000.0
2006-03-09 13:31:00,9.675,9.794,9.655,9.794,450000.0
2006-03-09 13:32:00,9.75,9.841,9.697,9.697,500000.0
2006-03-09 13:35:00,9.766,9.791,9.691,9.691,400000.0
2006-03-09 13:36:00,9.744,9.823,9.685,9.783,450000.0
2006-03-09 13:37:00,9.726,9.814,9.726,9.79,350000.0
2006-03-09 13:38:00,9.734,9.823,9.672,9.823,400000.0
2006-03-09 13:39:00,9.783,9.803,9.698,9.779,500000.0
2006-03-09 13:41:00,9.718,9.824,9.718,9.822,400000.0
2006-03-09 13:42:00,9.799,9.812,9.727,9.794,350000.0
2006-03-09 13:44:00,9.701,9.81,9.672,9.736,350000.0
2006-03-09 13:45:00,9.71,9.815,9.678,9.795,400000.0
2006-03-09 13:47:00,9.764,9.818,9.685,9.685,500000.0
2006-03-09 13:48:00,9.79,9.872,9.738,9.808,600000.0
2006-03-09 13:49:00,9.701,9.846,9.701,9.761,450000.0
2006-03-09 13:50:00,9.772,9.804,9.665,9.704,850000.0
2006-03-09 13:53:00,9.725,9.826,9.689,9.746,450000.0
2006-03-09 13:55:00,9.798,9.839,9.749,9.78,350000.0
2006-03-09 13:56:00,9.779,9.779,9.642,9.642,400000.0
2006-03-09 13:59:00,9.786,9.786,9.706,9.742,200000.0
2006-03-09 14:05:00,9.78,9.802,9.685,9.788,350000.0
2006-03-09 14:08:00,9.759,9.818,9.716,9.767,400000.0
2006-03-09 14:09:00,9.691,9.848,9.691,9.746,550000.0
2006-03-09 14:10:00,9.707,9.805,9.707,9.752,350000.0
2006-03-09 14:12:00,9.833,9.846,9.804,9.842,450000.0
2006-03-09 14:13:00,9.785,9.785,9.682,9.719,350000.0
2006-03-09 14:14:00,9.716,9.847,9.706,9.755,500000.0
2006-03-09 14:15:00,9.72,9.868,9.72,9.751,500000.0
2006-03-09 14:23:00,9.746,9.839,9.746,9.781,400000.0
2006-03-09 14:25:00,9.76,9.823,9.742,9.756,350000.0
2006-03-09 14:26:00,9.773,9.846,9.718,9.819,350000.0
2006-03-09 14:27:00,9.762,9.828,9.67,9.828,400000.0
2006-03-09 14:34:00,9.781,9.814,9.705,9.707,450000.0
2006-03-09 14:35:00,9.816,9.848,9.765,9.765,350000.0
2006-03-09 14:38:00,9.796,9.838,9.759,9.819,400000.0
2006-03-09 14:39:00,9.813,9.839,9.703,9.725,500000.0
2006-03-09 14:42:00,9.69,9.822,9.69,9.815,400000.0
2006-03-09 14:43:00,9.829,9.855,9.726,9.843,500000.0
2006-03-09 14:46:00,9.809,9.836,9.729,9.744,350000.0
2006-03-09 14:47:00,9.792,9.832,9.696,9.819,350000.0
2006-03-09 14:51:00,9.832,9.85,9.741,9.804,350000.0
2006-03-09 14:56:00,9.833,9.868,9.734,9.854,550000.0
2006-03-09 14:59:00,9.77,9.857,9.743,9.852,550000.0
2006-03-09 15:02:00,9.73,9.841,9.704,9.804,450000.0
2006-03-09 15:06:00,9.822,9.823,9.79,9.79,400000.0
2006-03-09 15:08:00,9.742,9.879,9.728,9.82,500000.0
2006-03-09 15:10:00,9.767,9.855,9.714,9.756,400000.0
2006-03-09 15:14:00,9.749,9.851,9.749,9.756,500000.0
2006-03-09 15:15:00,9.737,9.81,9.684,9.765,500000.0
2006-03-09 15:16:00,9.743,9.795,9.743,9.75,150000.0
2006-03-09 15:17:00,9.783,9.846,9.723,9.789,500000.0
2006-03-09 15:18:00,9.831,9.831,9.693,9.73,500000.0
2006-03-09 15:20:00,9.751,9.815,9.728,9.815,400000.0
2006-03-09 15:22:00,9.784,9.822,9.743,9.786,450000.0
2006-03-09 15:23:00,9.74,9.831,9.74,9.803,400000.0
2006-03-09 15:24:00,9.802,9.817,9.708,9.817,350000.0
2006-03-09 15:25:00,9.841,9.858,9.731,9.811,350000.0
2006-03-09 15:26:00,9.742,9.861,9.742,9.761,550000.0
2006-03-09 15:27:00,9.753,9.856,9.739,9.77,350000.0
2006-03-09 15:28:00,9.749,9.858,9.749,9.807,350000.0
2006-03-09 15:29:00,9.807,9.843,9.749,9.772,500000.0
2006-03-09 15:30:00,9.815,9.833,9.73,9.777,450000.0
2006-03-09 15:31:00,9.764,9.838,9.726,9.734,500000.0
2006-03-09 15:32:00,9.74,9.825,9.693,9.813,450000.0
2006-03-09 15:33:00,9.804,9.808,9.727,9.801,400000.0
2006-03-09 15:34:00,9.713,9.83,9.671,9.671,400000.0
2006-03-09 15:35:00,9.763,9.822,9.741,9.771,400000.0
2006-03-09 15:36:00,9.778,9.819,9.684,9.812,550000.0
2006-03-09 15:37:00,9.734,9.834,9.707,9.795,400000.0
2006-03-09 15:38:00,9.773,9.854,9.766,9.766,450000.0
2006-03-09 15:39:00,9.754,9.835,9.7,9.786,550000.0
2006-03-09 15:40:00,9.733,9.822,9.716,9.733,450000.0
2006-03-09 15:41:00,9.713,9.852,9.713,9.827,400000.0
2006-03-09 15:42:00,9.837,9.837,9.728,9.749,350000.0
2006-03-09 15:43:00,9.768,9.818,9.699,9.703,450000.0
2006-03-09 15:44:00,9.826,9.853,9.752,9.843,350000.0
2006-03-09 15:45:00,9.853,9.853,9.741,9.836,450000.0
2006-03-09 15:46:00,9.741,9.855,9.711,9.738,400000.0
2006-03-09 15:47:00,9.812,9.835,9.701,9.717,550000.0
2006-03-09 15:48:00,9.756,9.826,9.732,9.743,350000.0
2006-03-09 15:49:00,9.819,9.87,9.802,9.853,350000.0
2006-03-09 15:50:00,9.759,9.869,9.75,9.85,550000.0
2006-03-09 15:51:00,9.817,9.852,9.715,9.716,350000.0
2006-03-09 15:53:00,9.807,9.844,9.723,9.801,500000.0
2006-03-09 15:54:00,9.827,9.847,9.786,9.847,450000.0
2006-03-09 15:55:00,9.704,9.818,9.697,9.818,500000.0
2006-03-09 15:56:00,9.718,9.887,9.718,9.811,450000.0
2006-03-09 15:57:00,9.779,9.822,9.748,9.789,450000.0
2006-03-09 15:58:00,9.757,9.862,9.747,9.862,500000.0
2006-03-09 15:59:00,9.864,9.864,9.749,9.769,450000.0
2006-03-09 16:00:00,9.826,9.87,9.721,9.824,500000.0
2006-03-09 16:01:00,9.827,9.827,9.692,9.692,400000.0
2006-03-09 16:02:00,9.719,9.842,9.708,9.78,550000.0
2006-03-09 16:03:00,9.817,9.817,9.67,9.734,450000.0
2006-03-09 16:04:00,9.685,9.872,9.685,9.81,550000.0
2006-03-09 16:05:00,9.776,9.841,9.737,9.79,350000.0
2006-03-09 16:06:00,9.765,9.872,9.729,9.823,350000.0
2006-03-09 16:07:00,9.758,9.841,9.745,9.745,500000.0
2006-03-09 16:08:00,9.732,9.887,9.732,9.796,550000.0
2006-03-09 16:09:00,9.749,9.858,9.734,9.858,350000.0
2006-03-09 16:10:00,9.849,9.875,9.772,9.849,500000.0
2006-03-09 16:11:00,9.693,9.824,9.693,9.705,500000.0
2006-03-09 16:12:00,9.797,9.846,9.778,9.797,350000.0
2006-03-09 16:13:00,9.813,9.892,9.813,9.892,450000.0
2006-03-09 16:14:00,9.868,9.868,9.725,9.795,500000.0
2006-03-09 16:15:00,9.859,9.864,9.721,9.721,350000.0
2006-03-09 16:16:00,9.799,9.873,9.752,9.846,550000.0
2006-03-09 16:17:00,9.847,9.877,9.752,9.752,350000.0
2006-03-09 16:18:00,9.874,9.896,9.767,9.857,400000.0
2006-03-09 16:19:00,9.783,9.896,9.757,9.77,450000.0
2006-03-09 16:20:00,9.884,9.903,9.776,9.776,550000.0
2006-03-09 16:21:00,9.806,9.919,9.779,9.853,500000.0
2006-03-09 16:22:00,9.852,9.852,9.753,9.814,450000.0
2006-03-09 16:23:00,9.793,9.907,9.787,9.787,400000.0
2006-03-09 16:24:00,9.859,9.922,9.792,9.922,550000.0
2006-03-09 16:25:00,9.883,9.907,9.823,9.904,350000.0
2006-03-09 16:26:00,9.868,9.914,9.773,9.773,550000.0
2006-03-09 16:27:00,9.891,9.917,9.814,9.857,550000.0
2006-03-09 16:28:00,9.894,9.938,9.856,9.927,400000.0
2006-03-09 16:29:00,9.907,9.912,9.794,9.794,300000.0
2006-03-09 16:30:00,9.828,9.921,9.79,9.874,550000.0
2006-03-09 16:31:00,9.826,9.885,9.783,9.82,400000.0
2006-03-09 16:32:00,9.893,9.893,9.73,9.858,400000.0
2006-03-09 16:33:00,9.784,9.879,9.777,9.805,350000.0
2006-03-09 16:34:00,9.844,9.902,9.804,9.901,350000.0
2006-03-09 16:35:00,9.801,9.887,9.745,9.792,500000.0
2006-03-09 16:36:00,9.913,9.913,9.826,9.829,500000.0
2006-03-09 16:37:00,9.911,9.92,9.826,9.83,500000.0
2006-03-09 16:38:00,9.779,9.953,9.779,9.807,450000.0
2006-03-09 16:39:00,9.844,9.914,9.83,9.908,500000.0
2006-03-09 16:40:00,9.872,9.913,9.824,9.827,500000.0
2006-03-09 16:41:00,9.816,9.899,9.805,9.805,350000.0
2006-03-09 16:42:00,9.831,9.954,9.823,9.914,500000.0
2006-03-09 16:43:00,9.78,9.898,9.78,9.837,350000.0
2006-03-09 16:44:00,9.903,9.903,9.766,9.766,400000.0
2006-03-09 16:45:00,9.778,9.88,9.778,9.846,400000.0
2006-03-09 16:46:00,9.825,9.875,9.817,9.875,350000.0
2006-03-09 16:47:00,9.798,9.91,9.765,9.808,600000.0
2006-03-09 16:48:00,9.896,9.922,9.821,9.874,500000.0
2006-03-09 16:49:00,9.881,9.911,9.794,9.794,450000.0
2006-03-09 16:50:00,9.804,9.921,9.804,9.921,250000.0
2006-03-09 16:51:00,9.933,9.949,9.831,9.833,400000.0
2006-03-09 16:52:00,9.815,9.942,9.807,9.942,450000.0
2006-03-09 16:53:00,9.848,9.958,9.818,9.886,350000.0
2006-03-09 16:54:00,9.881,10.005,9.876,9.876,450000.0
2006-03-09 16:55:00,9.95,9.992,9.86,9.916,550000.0
2006-03-09 16:56:00,9.889,9.963,9.85,9.862,400000.0
2006-03-09 16:57:00,9.876,9.989,9.862,9.862,450000.0
2006-03-09 16:58:00,9.865,9.949,9.858,9.924,500000.0
2006-03-09 16:59:00,9.898,9.984,9.882,9.891,400000.0
2006-03-09 17:00:00,9.967,10.008,9.877,9.877,350000.0
2006-03-09 17:01:00,9.896,9.988,9.845,9.893,500000.0
2006-03-09 17:02:00,9.907,9.993,9.889,9.942,400000.0
2006-03-09 17:03:00,9.911,9.993,9.867,9.948,500000.0
2006-03-09 17:04:00,9.914,10.014,9.889,9.948,350000.0
2006-03-09 17:05:00,10.024,10.037,9.913,9.985,400000.0
2006-03-09 17:06:00,10.046,10.049,9.894,9.978,350000.0
2006-03-09 17:07:00,9.971,10.0,9.86,9.926,500000.0
2006-03-09 17:08:00,9.864,10.008,9.864,9.943,500000.0
2006-03-09 17:09:00,9.965,9.985,9.853,9.906,300000.0
2006-03-09 17:10:00,9.959,9.989,9.876,9.949,350000.0
2006-03-09 17:11:00,9.997,9.997,9.851,9.873,400000.0
2006-03-09 17:12:00,9.948,9.987,9.901,9.906,400000.0
2006-03-09 17:13:00,9.948,9.988,9.85,9.985,450000.0
2006-03-09 17:14:00,9.943,10.007,9.89,9.972,550000.0
2006-03-09 17:15:00,9.883,10.011,9.878,9.932,350000.0
2006-03-09 17:16:00,9.955,9.955,9.821,9.909,450000.0
2006-03-09 17:17:00,9.971,9.975,9.896,9.974,350000.0
2006-03-09 17:18:00,9.928,9.977,9.885,9.977,350000.0
2006-03-09 17:19:00,9.869,9.965,9.869,9.944,450000.0
2006-03-09 17:20:00,9.924,9.984,9.845,9.865,350000.0
2006-03-09 17:22:00,9.938,9.991,9.877,9.991,250000.0
2006-03-09 17:23:00,9.858,9.945,9.828,9.942,550000.0
2006-03-09 17:24:00,9.952,9.952,9.86,9.875,350000.0
2006-03-09 17:25:00,9.964,10.01,9.908,9.994,400000.0
2006-03-09 17:26:00,9.879,10.028,9.879,9.967,450000.0
2006-03-09 17:27:00,9.964,9.983,9.883,9.966,400000.0
2006-03-09 17:29:00,9.894,10.031,9.894,10.016,500000.0
2006-03-09 17:30:00,9.88,10.007,9.88,9.98,450000.0
2006-03-09 17:33:00,9.925,9.958,9.839,9.958,400000.0
2006-03-09 17:34:00,9.953,9.983,9.838,9.978,450000.0
2006-03-09 17:35:00,9.921,9.958,9.852,9.913,500000.0
2006-03-09 17:36:00,9.942,10.019,9.884,10.001,450000.0
2006-03-09 17:37:00,9.987,9.987,9.844,9.937,550000.0
2006-03-09 17:38:00,9.917,9.983,9.887,9.919,400000.0
2006-03-09 17:39:00,9.947,9.947,9.826,9.874,350000.0
2006-03-09 17:40:00,9.885,10.02,9.885,9.986,500000.0
2006-03-09 17:41:00,9.918,9.926,9.813,9.926,300000.0
2006-03-09 17:43:00,9.958,9.958,9.796,9.841,400000.0
2006-03-09 17:44:00,9.966,10.028,9.888,9.961,450000.0
2006-03-09 17:45:00,9.879,9.973,9.861,9.885,550000.0
2006-03-09 17:46:00,9.938,9.94,9.837,9.858,200000.0
2006-03-09 17:47:00,9.936,9.946,9.815,9.877,400000.0
2006-03-09 17:48:00,9.947,9.955,9.855,9.955,400000.0
2006-03-09 17:49:00,9.911,9.964,9.871,9.922,350000.0
2006-03-09 17:50:00,9.932,9.954,9.844,9.844,550000.0
2006-03-09 17:51:00,9.858,9.928,9.792,9.845,550000.0
2006-03-09 17:52:00,9.908,9.968,9.82,9.82,350000.0
2006-03-09 17:53:00,9.877,9.915,9.844,9.844,500000.0
2006-03-09 17:54:00,9.864,9.936,9.834,9.936,350000.0
2006-03-09 17:55:00,9.815,9.917,9.81,9.882,350000.0
2006-03-09 17:56:00,9.801,9.958,9.801,9.85,400000.0
2006-03-09 17:57:00,9.881,9.9,9.801,9.856,400000.0
2006-03-09 17:58:00,9.87,9.891,9.815,9.853,450000.0
2006-03-09 17:59:00,9.788,9.912,9.788,9.912,350000.0
2006-03-09 18:00:00,9.815,9.926,9.815,9.897,350000.0
2006-03-09 18:01:00,9.872,9.929,9.785,9.855,450000.0
2006-03-09 18:02:00,9.833,9.934,9.833,9.905,500000.0
2006-03-09 18:03:00,9.865,9.883,9.825,9.861,350000.0
2006-03-09 18:04:00,9.915,9.929,9.801,9.854,400000.0
2006-03-09 18:05:00,9.836,9.913,9.75,9.904,550000.0
2006-03-09 18:06:00,9.865,9.928,9.788,9.788,450000.0
2006-03-09 18:07:00,9.919,9.922,9.788,9.922,400000.0
2006-03-09 18:08:00,9.886,9.937,9.863,9.897,350000.0
2006-03-09 18:09:00,9.857,9.915,9.811,9.876,500000.0
2006-03-09 18:10:00,9.939,9.939,9.869,9.883,550000.0
2006-03-09 18:11:00,9.832,9.927,9.803,9.898,450000.0
2006-03-09 18:12:00,9.817,9.927,9.81,9.927,550000.0
2006-03-09 18:13:00,9.853,9.942,9.837,9.942,300000.0
2006-03-09 18:14:00,9.82,9.921,9.82,9.893,400000.0
2006-03-09 18:15:00,9.873,9.88,9.764,9.836,450000.0
2006-03-09 18:16:00,9.774,9.906,9.774,9.777,400000.0
2006-03-09 18:17:00,9.813,9.863,9.806,9.806,350000.0
2006-03-09 18:18:00,9.854,9.909,9.764,9.764,500000.0
2006-03-09 18:19:00,9.806,9.877,9.776,9.877,500000.0
2006-03-09 18:20:00,9.811,9.907,9.757,9.857,400000.0
2006-03-09 18:21:00,9.819,9.899,9.8,9.856,550000.0
2006-03-09 18:22:00,9.783,9.871,9.783,9.8,400000.0
2006-03-09 18:23:00,9.877,9.889,9.784,9.869,400000.0
2006-03-09 18:24:00,9.867,9.867,9.757,9.863,400000.0
2006-03-09 18:25:00,9.792,9.871,9.75,9.783,500000.0
2006-03-09 18:26:00,9.802,9.876,9.763,9.867,550000.0
2006-03-09 18:27:00,9.768,9.862,9.729,9.841,550000.0
2006-03-09 18:28:00,9.846,9.864,9.762,9.856,350000.0
2006-03-09 18:29:00,9.785,9.876,9.758,9.876,350000.0
2006-03-09 18:30:00,9.843,9.878,9.755,9.821,450000.0
2006-03-09 18:31:00,9.848,9.851,9.77,9.828,350000.0
2006-03-09 18:32:00,9.766,9.838,9.696,9.774,450000.0
2006-03-09 18:33:00,9.824,9.844,9.742,9.747,300000.0
2006-03-09 18:34:00,9.822,9.865,9.759,9.865,400000.0
2006-03-09 18:35:00,9.79,9.871,9.79,9.802,350000.0
2006-03-09 18:36:00,9.796,9.861,9.736,9.823,550000.0
2006-03-09 18:37:00,9.777,9.858,9.76,9.816,500000.0
2006-03-09 18:38:00,9.832,9.848,9.74,9.817,450000.0
2006-03-09 18:39:00,9.861,9.872,9.768,9.844,400000.0
2006-03-09 18:40:00,9.83,9.924,9.806,9.907,550000.0
2006-03-09 18:41:00,9.842,9.916,9.829,9.889,500000.0
2006-03-09 18:42:00,9.849,9.908,9.794,9.816,550000.0
2006-03-09 18:43:00,9.85,9.894,9.772,9.894,400000.0
2006-03-09 18:44:00,9.873,9.928,9.81,9.853,500000.0
2006-03-09 18:45:00,9.824,9.933,9.824,9.89,350000.0
2006-03-09 18:46:00,9.794,9.895,9.757,9.895,350000.0
2006-03-09 18:47:00,9.812,9.89,9.746,9.842,400000.0
2006-03-09 18:48:00,9.776,9.9,9.776,9.805,450000.0
2006-03-09 18:49:00,9.864,9.871,9.761,9.857,350000.0
2006-03-09 18:50:00,9.792,9.878,9.726,9.872,400000.0
2006-03-09 18:51:00,9.858,9.889,9.785,9.791,450000.0
2006-03-09 18:52:00,9.815,9.878,9.75,9.878,550000.0
2006-03-09 18:53:00,9.821,9.873,9.791,9.862,450000.0
2006-03-09 18:54:00,9.756,9.857,9.756,9.847,350000.0
2006-03-09 18:55:00,9.79,9.92,9.762,9.828,350000.0
2006-03-09 18:56:00,9.834,9.873,9.72,9.72,350000.0
2006-03-09 18:57:00,9.885,9.895,9.78,9.859,450000.0
2006-03-09 18:58:00,9.865,9.875,9.792,9.85,350000.0
2006-03-09 18:59:00,9.82,9.849,9.797,9.828,450000.0
2006-03-09 19:00:00,9.826,9.903,9.772,9.895,350000.0
2006-03-09 19:01:00,9.793,9.861,9.774,9.837,500000.0
2006-03-09 19:02:00,9.819,9.87,9.764,9.865,400000.0
2006-03-09 19:03:00,9.869,9.869,9.777,9.78,350000.0
2006-03-09 19:04:00,9.87,9.88,9.787,9.787,500000.0
2006-03-09 19:05:00,9.866,9.869,9.747,9.862,550000.0
2006-03-09 19:06:00,9.857,9.882,9.747,9.882,400000.0
2006-03-09 19:07:00,9.844,9.87,9.772,9.808,400000.0
2006-03-09 19:08:00,9.813,9.941,9.813,9.831,350000.0
2006-03-09 19:09:00,9.799,9.921,9.799,9.838,500000.0
2006-03-09 19:10:00,9.811,9.892,9.739,9.836,400000.0
2006-03-09 19:11:00,9.863,9.876,9.752,9.876,350000.0
2006-03-09 19:14:00,9.805,9.923,9.791,9.889,400000.0
2006-03-09 19:15:00,9.817,9.914,9.817,9.904,500000.0
2006-03-09 19:16:00,9.896,9.896,9.825,9.857,350000.0
2006-03-09 19:17:00,9.868,9.91,9.843,9.844,400000.0
2006-03-09 19:18:00,9.769,9.885,9.753,9.842,350000.0
2006-03-09 19:20:00,9.874,9.875,9.754,9.849,550000.0
2006-03-09 19:21:00,9.858,9.908,9.816,9.817,800000.0
2006-03-09 19:22:00,9.86,9.86,9.718,9.841,750000.0
2006-03-09 19:23:00,9.798,9.919,9.773,9.783,750000.0
2006-03-09 19:24:00,9.87,9.882,9.768,9.813,600000.0
2006-03-09 19:25:00,9.818,9.838,9.782,9.797,300000.0
2006-03-09 19:26:00,9.872,9.885,9.771,9.794,450000.0
2006-03-09 19:27:00,9.734,9.883,9.734,9.883,400000.0
2006-03-09 19:28:00,9.829,9.864,9.787,9.792,400000.0
2006-03-09 19:29:00,9.859,9.923,9.739,9.9,700000.0
2006-03-09 19:30:00,9.882,9.882,9.718,9.762,800000.0
2006-03-09 19:31:00,9.819,9.91,9.777,9.831,500000.0
2006-03-09 19:32:00,9.77,9.866,9.724,9.816,900000.0
2006-03-09 19:33:00,9.807,9.93,9.777,9.882,700000.0
2006-03-09 19:34:00,9.787,9.911,9.787,9.829,450000.0
2006-03-09 19:35:00,9.748,9.873,9.735,9.759,450000.0
2006-03-09 19:36:00,9.768,9.866,9.768,9.794,400000.0
2006-03-09 19:37:00,9.778,9.893,9.772,9.868,550000.0
2006-03-09 19:38:00,9.857,9.918,9.773,9.83,550000.0
2006-03-09 19:39:00,9.901,9.906,9.771,9.892,350000.0
2006-03-09 19:40:00,9.862,9.877,9.781,9.863,650000.0
2006-03-09 19:41:00,9.808,9.889,9.779,9.889,650000.0
2006-03-09 19:42:00,9.805,9.838,9.787,9.798,250000.0
2006-03-09 19:44:00,9.825,9.914,9.771,9.771,350000.0
2006-03-09 19:45:00,9.868,9.874,9.746,9.874,500000.0
2006-03-09 19:46:00,9.778,9.865,9.778,9.781,350000.0
2006-03-09 19:47:00,9.777,9.893,9.777,9.781,500000.0
2006-03-09 19:48:00,9.848,9.894,9.767,9.856,450000.0
2006-03-09 19:49:00,9.897,9.897,9.763,9.859,600000.0
2006-03-09 19:50:00,9.905,9.905,9.787,9.882,450000.0
2006-03-09 19:51:00,9.875,9.876,9.773,9.788,400000.0
2006-03-09 19:52:00,9.854,9.914,9.785,9.878,650000.0
2006-03-09 19:53:00,9.805,9.88,9.805,9.828,300000.0
2006-03-09 19:54:00,9.908,9.941,9.843,9.843,350000.0
2006-03-09 19:55:00,9.886,9.912,9.786,9.825,950000.0
2006-03-09 19:56:00,9.788,9.963,9.788,9.884,500000.0
2006-03-09 19:57:00,9.829,9.912,9.774,9.857,450000.0
2006-03-09 19:58:00,9.814,9.864,9.771,9.771,250000.0
2006-03-09 19:59:00,9.822,9.897,9.792,9.792,250000.0
2006-03-09 20:00:00,9.777,9.89,9.777,9.858,450000.0
2006-03-09 20:01:00,9.886,9.886,9.765,9.765,400000.0
2006-03-09 20:02:00,9.887,9.887,9.765,9.856,350000.0
2006-03-09 20:03:00,9.851,9.862,9.777,9.856,250000.0
2006-03-09 20:04:00,9.788,9.843,9.706,9.738,450000.0
2006-03-09 20:05:00,9.873,9.894,9.753,9.884,550000.0
2006-03-09 20:06:00,9.803,9.87,9.783,9.831,450000.0
2006-03-09 20:07:00,9.845,9.913,9.765,9.816,500000.0
2006-03-09 20:08:00,9.739,9.833,9.739,9.825,500000.0
2006-03-09 20:09:00,9.823,9.877,9.767,9.822,300000.0
2006-03-09 20:10:00,9.797,9.88,9.765,9.88,250000.0
2006-03-09 20:11:00,9.89,9.9,9.81,9.896,450000.0
2006-03-09 20:12:00,9.89,9.928,9.804,9.9,500000.0
2006-03-09 20:13:00,9.792,9.911,9.792,9.861,450000.0
2006-03-09 20:14:00,9.808,9.897,9.808,9.828,250000.0
2006-03-09 20:15:00,9.891,9.927,9.819,9.853,450000.0
2006-03-09 20:16:00,9.887,9.899,9.819,9.857,350000.0
2006-03-09 20:17:00,9.764,9.876,9.764,9.876,350000.0
2006-03-09 20:18:00,9.913,9.915,9.794,9.847,500000.0
2006-03-09 20:19:00,9.828,9.866,9.77,9.825,250000.0
2006-03-09 20:20:00,9.919,9.952,9.798,9.798,600000.0
2006-03-09 20:21:00,9.885,9.905,9.772,9.885,350000.0
2006-03-09 20:22:00,9.891,9.915,9.787,9.883,500000.0
2006-03-09 20:23:00,9.805,9.955,9.805,9.934,500000.0
2006-03-09 20:24:00,9.826,9.886,9.749,9.789,500000.0
2006-03-09 20:25:00,9.825,9.949,9.782,9.915,500000.0
2006-03-09 20:27:00,9.869,9.894,9.809,9.867,350000.0
2006-03-09 20:29:00,9.875,9.875,9.783,9.828,250000.0
2006-03-09 20:30:00,9.81,9.907,9.796,9.798,400000.0
2006-03-09 20:31:00,9.816,9.847,9.728,9.809,550000.0
2006-03-09 20:32:00,9.706,9.838,9.677,9.838,400000.0
2006-03-09 20:33:00,9.843,9.909,9.822,9.822,250000.0
2006-03-09 20:37:00,9.868,9.938,9.796,9.831,450000.0
2006-03-09 20:38:00,9.875,9.894,9.875,9.894,100000.0
2006-03-09 20:39:00,9.861,9.889,9.778,9.857,400000.0
2006-03-09 20:40:00,9.795,9.91,9.792,9.91,250000.0
2006-03-09 20:41:00,9.909,9.909,9.857,9.857,100000.0
2006-03-09 20:46:00,9.855,9.855,9.755,9.795,200000.0
2006-03-09 20:49:00,9.867,9.867,9.783,9.815,200000.0
2006-03-09 20:55:00,9.875,9.875,9.791,9.824,200000.0
2006-03-09 21:02:00,9.895,9.907,9.775,9.775,450000.0
2006-03-09 21:03:00,9.802,9.906,9.797,9.797,250000.0
2006-03-09 21:04:00,9.831,9.92,9.796,9.834,600000.0
2006-03-09 21:07:00,9.865,9.865,9.765,9.805,200000.0
2006-03-09 21:13:00,9.876,9.876,9.792,9.824,200000.0
2006-03-09 21:17:00,9.816,9.86,9.77,9.8,200000.0
2006-03-09 21:18:00,9.759,9.92,9.759,9.823,450000.0
2006-03-09 21:19:00,9.793,9.878,9.768,9.873,350000.0
2006-03-09 21:23:00,9.884,9.894,9.8,9.894,400000.0
2006-03-09 21:24:00,9.893,9.893,9.791,9.834,250000.0
2006-03-09 21:28:00,9.799,9.927,9.795,9.829,350000.0
2006-03-09 21:30:00,9.787,9.915,9.787,9.915,150000.0
2006-03-09 21:41:00,9.884,9.884,9.784,9.823,200000.0
2006-03-09 21:45:00,9.889,9.897,9.807,9.842,250000.0
2006-03-09 21:47:00,9.804,9.911,9.797,9.861,550000.0
2006-03-09 21:48:00,9.789,9.888,9.789,9.874,250000.0
2006-03-09 21:49:00,9.844,9.895,9.783,9.875,500000.0
2006-03-09 21:51:00,9.89,9.922,9.798,9.922,350000.0
2006-03-09 21:52:00,9.929,9.929,9.814,9.885,350000.0
2006-03-09 21:58:00,9.873,9.873,9.774,9.813,200000.0
2006-03-09 22:00:00,9.887,9.887,9.808,9.842,200000.0
2006-03-09 22:01:00,9.872,9.889,9.872,9.889,100000.0
2006-03-09 22:07:00,9.886,9.923,9.832,9.923,200000.0
2006-03-09 22:08:00,9.91,9.91,9.892,9.892,150000.0
2006-03-09 22:11:00,9.867,9.908,9.78,9.907,600000.0
2006-03-09 22:12:00,9.863,9.868,9.819,9.868,300000.0
2006-03-09 22:23:00,9.793,9.879,9.781,9.869,250000.0
2006-03-09 22:26:00,9.908,9.908,9.808,9.888,300000.0
2006-03-09 22:27:00,9.871,9.871,9.827,9.827,100000.0
2006-03-09 22:41:00,9.877,9.877,9.794,9.825,200000.0
2006-03-09 22:46:00,9.804,9.85,9.767,9.805,250000.0
2006-03-09 22:47:00,9.862,9.862,9.858,9.859,150000.0
2006-03-09 22:49:00,9.858,9.858,9.782,9.814,250000.0
2006-03-09 22:58:00,9.853,9.853,9.754,9.793,200000.0
2006-03-09 23:00:00,9.864,9.864,9.78,9.813,200000.0
2006-03-09 23:02:00,9.811,9.901,9.777,9.811,500000.0
2006-03-09 23:06:00,9.853,9.86,9.784,9.822,300000.0
2006-03-09 23:08:00,9.885,9.885,9.82,9.83,300000.0
2006-03-09 23:09:00,9.824,9.824,9.82,9.82,100000.0
2006-03-09 23:23:00,9.826,9.826,9.721,9.757,200000.0
2006-03-09 23:31:00,9.825,9.825,9.746,9.781,200000.0
2006-03-09 23:32:00,9.748,9.841,9.748,9.828,150000.0
2006-03-09 23:35:00,9.862,9.893,9.788,9.818,300000.0
2006-03-09 23:36:00,9.884,9.884,9.787,9.787,100000.0
2006-03-09 23:44:00,9.866,9.866,9.782,9.815,200000.0
2006-03-09 23:50:00,9.857,9.857,9.756,9.795,200000.0
2006-03-09 23:54:00,9.846,9.846,9.724,9.78,450000.0
2006-03-09 23:55:00,9.744,9.832,9.744,9.757,250000.0
2006-03-10 00:00:00,9.92,9.98,9.72,9.9,200000.0
2006-03-10 00:04:00,9.846,9.846,9.767,9.801,200000.0
2006-03-10 00:05:00,9.809,9.809,9.773,9.773,100000.0
2006-03-10 00:23:00,9.8,9.884,9.8,9.86,250000.0
2006-03-10 00:25:00,9.763,9.857,9.759,9.857,250000.0
2006-03-10 00:26:00,9.791,9.868,9.791,9.868,100000.0
2006-03-10 00:32:00,9.86,9.86,9.755,9.755,300000.0
2006-03-10 00:40:00,9.884,9.884,9.764,9.867,250000.0
2006-03-10 00:47:00,9.868,9.868,9.783,9.815,200000.0
2006-03-10 00:52:00,9.857,9.857,9.757,9.795,200000.0
2006-03-10 01:01:00,9.864,9.864,9.781,9.8,250000.0
2006-03-10 01:06:00,9.856,9.89,9.759,9.796,550000.0
2006-03-10 01:09:00,9.847,9.874,9.847,9.871,200000.0
2006-03-10 01:18:00,9.791,9.858,9.791,9.858,100000.0
2006-03-10 01:36:00,9.874,9.874,9.757,9.795,250000.0
2006-03-10 01:41:00,9.82,9.856,9.727,9.76,350000.0
2006-03-10 01:49:00,9.86,9.86,9.78,9.814,200000.0
2006-03-10 01:53:00,9.873,9.873,9.79,9.823,200000.0
2006-03-10 01:56:00,9.863,9.863,9.758,9.796,200000.0
2006-03-10 02:00:00,9.843,9.843,9.742,9.783,200000.0
2006-03-10 02:02:00,9.755,9.825,9.736,9.825,300000.0
2006-03-10 02:05:00,9.82,9.883,9.733,9.799,750000.0
2006-03-10 02:06:00,9.831,9.864,9.803,9.803,250000.0
2006-03-10 02:11:00,9.846,9.846,9.745,9.785,200000.0
2006-03-10 02:13:00,9.86,9.86,9.78,9.814,200000.0
2006-03-10 02:15:00,9.802,9.891,9.759,9.853,600000.0
2006-03-10 02:16:00,9.762,9.852,9.762,9.774,400000.0
2006-03-10 02:22:00,9.874,9.874,9.79,9.824,200000.0
2006-03-10 02:29:00,9.866,9.866,9.766,9.805,200000.0
2006-03-10 02:31:00,9.801,9.877,9.769,9.877,250000.0
2006-03-10 02:41:00,9.903,9.977,9.822,9.914,700000.0
2006-03-10 02:43:00,9.873,9.918,9.804,9.918,350000.0
2006-03-10 02:44:00,9.771,9.913,9.771,9.913,150000.0
2006-03-10 02:46:00,9.884,9.884,9.779,9.817,200000.0
2006-03-10 02:48:00,9.869,9.91,9.795,9.91,450000.0
2006-03-10 02:52:00,9.849,9.955,9.801,9.801,400000.0
2006-03-10 02:53:00,9.898,9.901,9.803,9.826,250000.0
2006-03-10 02:55:00,9.816,9.94,9.794,9.844,350000.0
2006-03-10 02:56:00,9.896,9.93,9.853,9.93,300000.0
2006-03-10 03:00:00,9.822,9.955,9.822,9.886,500000.0
2006-03-10 03:02:00,9.875,9.875,9.783,9.819,200000.0
2006-03-10 03:03:00,9.783,9.783,9.783,9.783,50000.0
2006-03-10 03:04:00,9.787,9.851,9.77,9.851,300000.0
2006-03-10 03:06:00,9.855,9.865,9.776,9.815,350000.0
2006-03-10 03:07:00,9.861,9.896,9.782,9.782,350000.0
2006-03-10 03:08:00,9.839,9.918,9.792,9.918,550000.0
2006-03-10 03:09:00,9.908,9.909,9.79,9.909,350000.0
2006-03-10 03:10:00,9.861,9.899,9.812,9.88,400000.0
2006-03-10 03:12:00,9.83,9.931,9.782,9.917,500000.0
2006-03-10 03:13:00,9.812,9.942,9.794,9.938,600000.0
2006-03-10 03:14:00,9.874,9.918,9.79,9.908,350000.0
2006-03-10 03:17:00,9.848,9.915,9.806,9.915,250000.0
2006-03-10 03:18:00,9.821,9.938,9.808,9.859,350000.0
2006-03-10 03:19:00,9.878,9.989,9.841,9.841,500000.0
2006-03-10 03:20:00,9.911,9.92,9.782,9.782,550000.0
2006-03-10 03:23:00,9.863,9.912,9.743,9.863,550000.0
2006-03-10 03:24:00,9.882,9.915,9.807,9.807,350000.0
2006-03-10 03:25:00,9.856,9.856,9.771,9.771,200000.0
2006-03-10 03:26:00,9.787,9.892,9.764,9.892,250000.0
2006-03-10 03:27:00,9.873,9.894,9.785,9.894,650000.0
2006-03-10 03:28:00,9.815,9.924,9.815,9.924,250000.0
2006-03-10 03:29:00,9.819,9.873,9.782,9.873,350000.0
2006-03-10 03:30:00,9.9,9.9,9.809,9.809,100000.0
2006-03-10 03:31:00,9.872,9.878,9.794,9.869,450000.0
2006-03-10 03:33:00,9.887,9.906,9.779,9.823,350000.0
2006-03-10 03:35:00,9.914,9.914,9.805,9.896,400000.0
2006-03-10 03:38:00,9.888,9.896,9.786,9.84,650000.0
2006-03-10 03:40:00,9.864,9.883,9.782,9.881,350000.0
2006-03-10 03:41:00,9.774,9.854,9.767,9.767,150000.0
2006-03-10 03:45:00,9.833,9.874,9.824,9.85,350000.0
2006-03-10 03:47:00,9.925,9.925,9.806,9.874,150000.0
2006-03-10 03:48:00,9.892,9.895,9.791,9.791,350000.0
2006-03-10 03:49:00,9.853,9.868,9.786,9.868,300000.0
2006-03-10 03:50:00,9.796,9.869,9.791,9.791,200000.0
2006-03-10 03:53:00,9.798,9.821,9.763,9.763,150000.0
2006-03-10 04:00:00,9.876,9.876,9.774,9.861,400000.0
2006-03-10 04:05:00,9.865,9.865,9.773,9.809,200000.0
2006-03-10 04:10:00,9.879,9.925,9.801,9.834,400000.0
2006-03-10 04:11:00,9.872,9.903,9.781,9.781,300000.0
2006-03-10 04:13:00,9.92,9.943,9.816,9.84,450000.0
2006-03-10 04:19:00,9.857,9.905,9.783,9.892,250000.0
2006-03-10 04:23:00,9.787,9.948,9.787,9.832,500000.0
2006-03-10 04:24:00,9.849,9.891,9.773,9.891,200000.0
2006-03-10 04:30:00,9.887,9.887,9.802,9.835,200000.0
2006-03-10 04:32:00,9.875,9.875,9.775,9.814,200000.0
2006-03-10 04:40:00,9.834,9.881,9.827,9.827,150000.0
2006-03-10 04:46:00,9.928,9.937,9.823,9.866,200000.0
2006-03-10 04:49:00,9.788,9.885,9.788,9.8,450000.0
2006-03-10 04:50:00,9.796,9.874,9.795,9.795,450000.0
2006-03-10 04:53:00,9.894,9.894,9.809,9.809,250000.0
2006-03-10 04:58:00,9.81,9.922,9.801,9.801,350000.0
2006-03-10 04:59:00,9.806,9.882,9.785,9.785,300000.0
2006-03-10 05:00:00,9.825,9.886,9.783,9.797,500000.0
2006-03-10 05:01:00,9.824,9.91,9.824,9.844,200000.0
2006-03-10 05:02:00,9.812,9.916,9.742,9.883,350000.0
2006-03-10 05:08:00,9.77,9.908,9.765,9.908,300000.0
2006-03-10 05:09:00,9.923,9.923,9.801,9.862,400000.0
2006-03-10 05:10:00,9.857,9.907,9.857,9.873,250000.0
2006-03-10 05:11:00,9.78,9.912,9.78,9.912,450000.0
2006-03-10 05:28:00,9.867,9.921,9.826,9.832,550000.0
2006-03-10 05:29:00,9.89,9.89,9.821,9.86,250000.0
2006-03-10 05:30:00,9.868,9.884,9.833,9.884,150000.0
2006-03-10 05:31:00,9.774,9.903,9.774,9.867,400000.0
2006-03-10 05:38:00,9.886,9.886,9.78,9.817,200000.0
2006-03-10 05:40:00,9.791,9.902,9.791,9.891,400000.0
2006-03-10 05:41:00,9.887,9.895,9.772,9.812,550000.0
2006-03-10 05:42:00,9.869,9.889,9.778,9.84,400000.0
2006-03-10 05:46:00,9.847,9.847,9.847,9.847,100000.0
2006-03-10 05:47:00,9.849,9.876,9.849,9.853,150000.0
2006-03-10 05:51:00,9.843,9.881,9.813,9.866,450000.0
2006-03-10 05:52:00,9.868,9.891,9.761,9.871,450000.0
2006-03-10 05:54:00,9.816,9.891,9.799,9.891,350000.0
2006-03-10 05:56:00,9.877,9.877,9.767,9.84,350000.0
2006-03-10 06:00:00,9.846,9.918,9.816,9.864,250000.0
2006-03-10 06:01:00,9.87,9.899,9.852,9.86,300000.0
2006-03-10 06:02:00,9.88,9.912,9.82,9.831,300000.0
2006-03-10 06:03:00,9.878,9.878,9.784,9.784,200000.0
2006-03-10 06:04:00,9.904,9.96,9.802,9.854,500000.0
2006-03-10 06:07:00,9.876,9.876,9.876,9.876,50000.0
2006-03-10 06:08:00,9.876,9.877,9.771,9.868,400000.0
2006-03-10 06:10:00,9.886,9.933,9.798,9.798,300000.0
2006-03-10 06:11:00,9.797,9.906,9.797,9.906,100000.0
2006-03-10 06:17:00,9.899,9.93,9.788,9.902,650000.0
2006-03-10 06:18:00,9.832,9.871,9.763,9.847,700000.0
2006-03-10 06:22:00,9.865,9.865,9.773,9.809,200000.0
2006-03-10 06:24:00,9.862,9.904,9.819,9.904,150000.0
2006-03-10 06:25:00,9.86,9.888,9.777,9.86,500000.0
2006-03-10 06:27:00,9.883,9.883,9.828,9.866,150000.0
2006-03-10 06:30:00,9.823,9.874,9.774,9.801,500000.0
2006-03-10 06:32:00,9.858,9.858,9.772,9.772,100000.0
2006-03-10 06:33:00,9.782,9.887,9.746,9.855,350000.0
2006-03-10 06:39:00,9.832,9.832,9.83,9.831,150000.0
2006-03-10 06:40:00,9.836,9.906,9.811,9.811,300000.0
2006-03-10 06:47:00,9.906,9.906,9.778,9.896,550000.0
2006-03-10 06:50:00,9.854,9.854,9.755,9.794,200000.0
2006-03-10 06:57:00,9.871,9.909,9.787,9.824,450000.0
2006-03-10 07:08:00,9.791,9.938,9.791,9.839,400000.0
2006-03-10 07:11:00,9.78,9.854,9.78,9.854,200000.0
2006-03-10 07:12:00,9.862,9.902,9.752,9.902,400000.0
2006-03-10 07:13:00,9.831,9.864,9.773,9.773,200000.0
2006-03-10 07:14:00,9.826,9.871,9.817,9.853,350000.0
2006-03-10 07:18:00,9.854,9.854,9.791,9.851,400000.0
2006-03-10 07:19:00,9.798,9.911,9.788,9.788,550000.0
2006-03-10 07:20:00,9.872,9.872,9.79,9.871,300000.0
2006-03-10 07:24:00,9.868,9.868,9.787,9.853,300000.0
2006-03-10 07:25:00,9.903,9.903,9.832,9.89,350000.0
2006-03-10 07:28:00,9.891,9.891,9.729,9.814,300000.0
2006-03-10 07:29:00,9.826,9.937,9.788,9.911,600000.0
2006-03-10 07:30:00,9.863,9.871,9.791,9.791,350000.0
2006-03-10 07:31:00,9.863,9.863,9.804,9.852,350000.0
2006-03-10 07:32:00,9.81,9.891,9.758,9.838,700000.0
2006-03-10 07:35:00,9.831,9.877,9.755,9.877,250000.0
2006-03-10 07:38:00,9.874,9.874,9.762,9.831,400000.0
2006-03-10 07:39:00,9.857,9.86,9.758,9.859,350000.0
2006-03-10 07:40:00,9.815,9.846,9.722,9.846,450000.0
2006-03-10 07:41:00,9.876,9.876,9.755,9.755,250000.0
2006-03-10 07:42:00,9.835,9.886,9.753,9.88,450000.0
2006-03-10 07:43:00,9.775,9.876,9.749,9.858,450000.0
2006-03-10 07:44:00,9.874,9.922,9.768,9.77,550000.0
2006-03-10 07:45:00,9.781,9.845,9.743,9.845,400000.0
2006-03-10 07:46:00,9.783,9.906,9.783,9.893,550000.0
2006-03-10 07:51:00,9.806,9.916,9.803,9.9,600000.0
2006-03-10 07:53:00,9.774,9.871,9.774,9.871,250000.0
2006-03-10 07:54:00,9.807,9.873,9.754,9.802,350000.0
2006-03-10 07:56:00,9.892,9.903,9.773,9.773,400000.0
2006-03-10 07:57:00,9.828,9.93,9.798,9.839,350000.0
2006-03-10 07:58:00,9.856,9.885,9.777,9.868,350000.0
2006-03-10 08:00:00,9.889,9.906,9.889,9.906,100000.0
2006-03-10 08:02:00,9.774,9.904,9.752,9.821,750000.0
2006-03-10 08:04:00,9.822,9.889,9.765,9.765,300000.0
2006-03-10 08:05:00,9.82,9.929,9.803,9.858,550000.0
2006-03-10 08:06:00,9.786,9.862,9.759,9.798,400000.0
2006-03-10 08:08:00,9.804,9.93,9.791,9.803,650000.0
2006-03-10 08:09:00,9.808,9.861,9.75,9.783,500000.0
2006-03-10 08:11:00,9.859,9.87,9.767,9.857,300000.0
2006-03-10 08:15:00,9.782,9.907,9.782,9.86,550000.0
2006-03-10 08:17:00,9.817,9.935,9.811,9.878,650000.0
2006-03-10 08:18:00,9.867,9.922,9.802,9.859,550000.0
2006-03-10 08:21:00,9.793,9.9,9.768,9.811,550000.0
2006-03-10 08:22:00,9.757,9.86,9.756,9.774,350000.0
2006-03-10 08:25:00,9.75,9.907,9.75,9.882,350000.0
2006-03-10 08:29:00,9.753,9.842,9.72,9.833,400000.0
2006-03-10 08:30:00,9.849,9.875,9.784,9.836,400000.0
2006-03-10 08:31:00,9.779,9.874,9.779,9.822,400000.0
2006-03-10 08:33:00,9.86,9.899,9.758,9.852,400000.0
2006-03-10 08:35:00,9.782,9.892,9.767,9.875,450000.0
2006-03-10 08:46:00,9.901,9.907,9.782,9.868,500000.0
2006-03-10 08:47:00,9.872,9.886,9.718,9.794,550000.0
2006-03-10 08:50:00,9.756,9.881,9.739,9.767,450000.0
2006-03-10 08:53:00,9.864,9.877,9.806,9.863,400000.0
2006-03-10 08:55:00,9.839,9.917,9.756,9.777,600000.0
2006-03-10 08:58:00,9.895,9.895,9.788,9.842,200000.0
2006-03-10 08:59:00,9.88,9.88,9.723,9.83,500000.0
2006-03-10 09:01:00,9.803,9.803,9.764,9.764,100000.0
2006-03-10 09:02:00,9.75,9.916,9.75,9.808,550000.0
2006-03-10 09:04:00,9.835,9.871,9.731,9.871,400000.0
2006-03-10 09:08:00,9.884,9.884,9.825,9.825,100000.0
2006-03-10 09:09:00,9.786,9.905,9.769,9.769,450000.0
2006-03-10 09:12:00,9.865,9.903,9.767,9.785,550000.0
2006-03-10 09:13:00,9.815,9.904,9.769,9.904,450000.0
2006-03-10 09:16:00,9.794,9.889,9.752,9.788,350000.0
2006-03-10 09:22:00,9.863,9.878,9.753,9.801,650000.0
2006-03-10 09:28:00,9.79,9.871,9.782,9.862,350000.0
2006-03-10 09:29:00,9.782,9.928,9.782,9.891,300000.0
2006-03-10 09:30:00,9.786,9.898,9.763,9.89,400000.0
2006-03-10 09:31:00,9.854,9.854,9.768,9.833,400000.0
2006-03-10 09:32:00,9.84,9.899,9.8,9.899,250000.0
2006-03-10 09:34:00,9.861,9.899,9.767,9.863,300000.0
2006-03-10 09:35:00,9.787,9.888,9.787,9.888,350000.0
2006-03-10 09:36:00,9.808,9.893,9.753,9.756,500000.0
2006-03-10 09:37:00,9.844,9.888,9.756,9.854,400000.0
2006-03-10 09:38:00,9.814,9.903,9.766,9.87,450000.0
2006-03-10 09:39:00,9.914,9.955,9.782,9.892,500000.0
2006-03-10 09:43:00,9.887,9.888,9.77,9.77,350000.0
2006-03-10 09:45:00,9.755,9.872,9.75,9.822,400000.0
2006-03-10 09:47:00,9.795,9.892,9.756,9.85,550000.0
2006-03-10 09:48:00,9.888,9.89,9.763,9.803,450000.0
2006-03-10 09:49:00,9.833,9.898,9.773,9.816,350000.0
2006-03-10 09:50:00,9.805,9.879,9.754,9.754,500000.0
2006-03-10 09:51:00,9.846,9.846,9.745,9.771,350000.0
2006-03-10 09:56:00,9.762,9.864,9.722,9.862,400000.0
2006-03-10 09:57:00,9.783,9.862,9.714,9.839,500000.0
2006-03-10 10:00:00,9.854,9.854,9.74,9.843,550000.0
2006-03-10 10:01:00,9.819,9.857,9.723,9.826,500000.0
2006-03-10 10:03:00,9.839,9.883,9.769,9.784,400000.0
2006-03-10 10:07:00,9.829,9.846,9.737,9.773,400000.0
2006-03-10 10:11:00,9.865,9.865,9.737,9.737,500000.0
2006-03-10 10:12:00,9.859,9.859,9.737,9.815,350000.0
2006-03-10 10:13:00,9.807,9.915,9.76,9.781,500000.0
2006-03-10 10:14:00,9.758,9.887,9.758,9.781,300000.0
2006-03-10 10:16:00,9.702,9.823,9.701,9.823,400000.0
2006-03-10 10:17:00,9.801,9.815,9.714,9.736,400000.0
2006-03-10 10:18:00,9.722,9.864,9.722,9.731,450000.0
2006-03-10 10:19:00,9.769,9.864,9.731,9.804,400000.0
2006-03-10 10:20:00,9.758,9.799,9.725,9.725,550000.0
2006-03-10 10:21:00,9.799,9.846,9.782,9.841,400000.0
2006-03-10 10:23:00,9.849,9.867,9.721,9.814,450000.0
2006-03-10 10:24:00,9.858,9.864,9.719,9.864,900000.0
2006-03-10 10:26:00,9.88,9.905,9.774,9.774,350000.0
2006-03-10 10:27:00,9.843,9.868,9.766,9.868,450000.0
2006-03-10 10:28:00,9.877,9.877,9.777,9.798,350000.0
2006-03-10 10:29:00,9.871,9.871,9.704,9.833,900000.0
2006-03-10 10:30:00,9.803,9.859,9.742,9.783,400000.0
2006-03-10 10:32:00,9.806,9.852,9.739,9.842,700000.0
2006-03-10 10:33:00,9.826,9.851,9.722,9.851,400000.0
2006-03-10 10:36:00,9.789,9.867,9.767,9.767,500000.0
2006-03-10 10:39:00,9.868,9.91,9.752,9.752,650000.0
2006-03-10 10:40:00,9.835,9.846,9.72,9.846,550000.0
2006-03-10 10:43:00,9.841,9.88,9.694,9.744,400000.0
2006-03-10 10:48:00,9.771,9.866,9.724,9.866,450000.0
2006-03-10 10:52:00,9.84,9.879,9.719,9.841,950000.0
2006-03-10 10:53:00,9.818,9.893,9.761,9.814,500000.0
2006-03-10 10:55:00,9.858,9.905,9.766,9.843,800000.0
2006-03-10 10:56:00,9.823,9.886,9.736,9.886,400000.0
2006-03-10 10:57:00,9.853,9.881,9.755,9.849,450000.0
2006-03-10 10:58:00,9.775,9.871,9.739,9.817,350000.0
2006-03-10 10:59:00,9.869,9.885,9.74,9.74,450000.0
2006-03-10 11:00:00,9.798,9.884,9.747,9.778,350000.0
2006-03-10 11:02:00,9.866,9.866,9.721,9.791,400000.0
2006-03-10 11:08:00,9.755,9.862,9.719,9.862,350000.0
2006-03-10 11:12:00,9.862,9.888,9.762,9.83,550000.0
2006-03-10 11:14:00,9.756,9.85,9.694,9.85,400000.0
2006-03-10 11:15:00,9.765,9.85,9.739,9.807,400000.0
2006-03-10 11:16:00,9.799,9.867,9.766,9.867,500000.0
2006-03-10 11:22:00,9.851,9.851,9.683,9.71,400000.0
2006-03-10 11:23:00,9.72,9.883,9.72,9.773,500000.0
2006-03-10 11:25:00,9.771,9.874,9.769,9.771,550000.0
2006-03-10 11:27:00,9.756,9.875,9.756,9.875,500000.0
2006-03-10 11:31:00,9.864,9.887,9.769,9.836,350000.0
2006-03-10 11:32:00,9.823,9.823,9.738,9.741,450000.0
2006-03-10 11:34:00,9.848,9.848,9.785,9.836,250000.0
2006-03-10 11:35:00,9.838,9.892,9.76,9.82,450000.0
2006-03-10 11:40:00,9.797,9.868,9.764,9.817,400000.0
2006-03-10 11:41:00,9.751,9.842,9.751,9.795,350000.0
2006-03-10 11:42:00,9.742,9.851,9.742,9.851,350000.0
2006-03-10 11:44:00,9.874,9.874,9.698,9.808,450000.0
2006-03-10 11:45:00,9.747,9.842,9.714,9.842,550000.0
2006-03-10 11:50:00,9.838,9.875,9.765,9.875,350000.0
2006-03-10 11:51:00,9.735,9.848,9.735,9.84,450000.0
2006-03-10 11:55:00,9.814,9.873,9.758,9.873,350000.0
2006-03-10 11:56:00,9.813,9.874,9.8,9.802,350000.0
2006-03-10 11:57:00,9.871,9.885,9.78,9.849,450000.0
2006-03-10 12:03:00,9.775,9.891,9.774,9.842,550000.0
2006-03-10 12:10:00,9.838,9.866,9.766,9.813,400000.0
2006-03-10 12:11:00,9.796,9.851,9.756,9.775,300000.0
2006-03-10 12:12:00,9.741,9.873,9.741,9.768,350000.0
2006-03-10 12:13:00,9.82,9.875,9.757,9.835,400000.0
2006-03-10 12:21:00,9.848,9.877,9.745,9.828,500000.0
2006-03-10 12:23:00,9.878,9.933,9.777,9.777,400000.0
2006-03-10 12:24:00,9.861,9.861,9.735,9.815,600000.0
2006-03-10 12:26:00,9.81,9.81,9.686,9.743,450000.0
2006-03-10 12:27:00,9.815,9.857,9.731,9.821,550000.0
2006-03-10 12:29:00,9.83,9.915,9.748,9.752,500000.0
2006-03-10 12:31:00,9.823,9.838,9.718,9.809,600000.0
2006-03-10 12:32:00,9.711,9.845,9.711,9.822,550000.0
2006-03-10 12:33:00,9.749,9.869,9.749,9.803,400000.0
2006-03-10 12:35:00,9.848,9.848,9.733,9.733,350000.0
2006-03-10 12:36:00,9.859,9.859,9.746,9.832,350000.0
2006-03-10 12:38:00,9.837,9.872,9.749,9.807,450000.0
2006-03-10 12:41:00,9.806,9.85,9.72,9.85,450000.0
2006-03-10 12:45:00,9.784,9.827,9.715,9.776,400000.0
2006-03-10 12:48:00,9.76,9.863,9.74,9.839,550000.0
2006-03-10 12:51:00,9.73,9.849,9.709,9.849,500000.0
2006-03-10 12:52:00,9.8,9.891,9.773,9.856,500000.0
2006-03-10 12:57:00,9.818,9.869,9.729,9.729,400000.0
2006-03-10 13:00:00,9.849,9.886,9.748,9.789,500000.0
2006-03-10 13:01:00,9.737,9.89,9.737,9.823,400000.0
2006-03-10 13:02:00,9.736,9.827,9.731,9.772,400000.0
2006-03-10 13:05:00,9.719,9.835,9.719,9.828,400000.0
2006-03-10 13:06:00,9.835,9.835,9.689,9.784,450000.0
2006-03-10 13:07:00,9.854,9.885,9.704,9.79,500000.0
2006-03-10 13:09:00,9.856,9.856,9.743,9.745,450000.0
2006-03-10 13:10:00,9.801,9.894,9.728,9.751,500000.0
2006-03-10 13:11:00,9.748,9.837,9.748,9.819,400000.0
2006-03-10 13:17:00,9.846,9.865,9.765,9.865,450000.0
2006-03-10 13:18:00,9.706,9.832,9.706,9.832,400000.0
2006-03-10 13:19:00,9.759,9.815,9.697,9.728,400000.0
2006-03-10 13:20:00,9.75,9.807,9.717,9.775,500000.0
2006-03-10 13:21:00,9.717,9.863,9.717,9.717,350000.0
2006-03-10 13:23:00,9.776,9.853,9.723,9.731,350000.0
2006-03-10 13:24:00,9.81,9.84,9.714,9.746,450000.0
2006-03-10 13:26:00,9.758,9.861,9.715,9.768,550000.0
2006-03-10 13:28:00,9.796,9.846,9.698,9.742,400000.0
2006-03-10 13:29:00,9.839,9.849,9.702,9.803,350000.0
2006-03-10 13:30:00,9.833,9.833,9.711,9.721,450000.0
2006-03-10 13:31:00,9.69,9.792,9.69,9.792,450000.0
2006-03-10 13:32:00,9.742,9.813,9.686,9.686,500000.0
2006-03-10 13:34:00,9.683,9.823,9.673,9.696,350000.0
2006-03-10 13:36:00,9.762,9.849,9.711,9.776,450000.0
2006-03-10 13:37:00,9.697,9.773,9.676,9.773,350000.0
2006-03-10 13:38:00,9.746,9.833,9.706,9.833,400000.0
2006-03-10 13:39:00,9.8,9.832,9.713,9.788,500000.0
2006-03-10 13:42:00,9.81,9.81,9.699,9.777,350000.0
2006-03-10 13:43:00,9.815,9.845,9.712,9.807,500000.0
2006-03-10 13:44:00,9.717,9.82,9.687,9.761,350000.0
2006-03-10 13:45:00,9.745,9.88,9.741,9.823,400000.0
2006-03-10 13:46:00,9.745,9.82,9.717,9.764,450000.0
2006-03-10 13:50:00,9.732,9.742,9.678,9.691,450000.0
2006-03-10 13:51:00,9.823,9.823,9.701,9.701,350000.0
2006-03-10 13:52:00,9.813,9.813,9.681,9.781,350000.0
2006-03-10 13:53:00,9.707,9.78,9.66,9.703,450000.0
2006-03-10 13:55:00,9.756,9.804,9.723,9.761,350000.0
2006-03-10 13:56:00,9.773,9.773,9.641,9.641,400000.0
2006-03-10 13:58:00,9.661,9.787,9.661,9.787,350000.0
2006-03-10 13:59:00,9.728,9.793,9.728,9.793,150000.0
2006-03-10 14:03:00,9.766,9.775,9.7,9.775,350000.0
2006-03-10 14:04:00,9.703,9.824,9.703,9.814,350000.0
2006-03-10 14:07:00,9.768,9.817,9.685,9.771,400000.0
2006-03-10 14:08:00,9.711,9.802,9.671,9.753,400000.0
2006-03-10 14:10:00,9.669,9.791,9.669,9.719,350000.0
2006-03-10 14:11:00,9.724,9.768,9.68,9.768,400000.0
2006-03-10 14:12:00,9.775,9.783,9.742,9.782,450000.0
2006-03-10 14:13:00,9.725,9.725,9.623,9.659,350000.0
2006-03-10 14:15:00,9.639,9.78,9.639,9.688,500000.0
2006-03-10 14:16:00,9.667,9.783,9.635,9.734,450000.0
2006-03-10 14:17:00,9.748,9.752,9.665,9.697,450000.0
2006-03-10 14:18:00,9.671,9.784,9.671,9.784,400000.0
2006-03-10 14:20:00,9.679,9.811,9.679,9.697,350000.0
2006-03-10 14:22:00,9.751,9.798,9.662,9.798,450000.0
2006-03-10 14:23:00,9.686,9.762,9.686,9.712,400000.0
2006-03-10 14:26:00,9.712,9.783,9.663,9.713,350000.0
2006-03-10 14:27:00,9.738,9.832,9.678,9.832,400000.0
2006-03-10 14:28:00,9.817,9.844,9.749,9.799,400000.0
2006-03-10 14:29:00,9.8,9.853,9.727,9.779,350000.0
2006-03-10 14:30:00,9.727,9.807,9.677,9.678,550000.0
2006-03-10 14:32:00,9.756,9.771,9.661,9.699,500000.0
2006-03-10 14:33:00,9.778,9.778,9.646,9.699,300000.0
2006-03-10 14:34:00,9.75,9.794,9.673,9.728,450000.0
2006-03-10 14:35:00,9.765,9.777,9.707,9.707,350000.0
2006-03-10 14:36:00,9.77,9.8,9.696,9.792,400000.0
2006-03-10 14:37:00,9.712,9.804,9.685,9.804,550000.0
2006-03-10 14:38:00,9.757,9.798,9.713,9.762,400000.0
2006-03-10 14:39:00,9.79,9.899,9.725,9.728,500000.0
2006-03-10 14:40:00,9.738,9.78,9.68,9.727,400000.0
2006-03-10 14:44:00,9.69,9.774,9.648,9.774,450000.0
2006-03-10 14:45:00,9.784,9.829,9.743,9.792,400000.0
2006-03-10 14:46:00,9.778,9.803,9.694,9.713,350000.0
2006-03-10 14:47:00,9.763,9.813,9.684,9.799,350000.0
2006-03-10 14:50:00,9.732,9.814,9.684,9.684,400000.0
2006-03-10 14:52:00,9.814,9.814,9.704,9.737,450000.0
2006-03-10 14:53:00,9.728,9.809,9.706,9.766,400000.0
2006-03-10 14:54:00,9.648,9.782,9.648,9.694,550000.0
2006-03-10 14:55:00,9.751,9.773,9.654,9.654,450000.0
2006-03-10 14:56:00,9.76,9.788,9.66,9.785,550000.0
2006-03-10 14:57:00,9.829,9.84,9.728,9.801,450000.0
2006-03-10 14:59:00,9.734,9.807,9.676,9.807,550000.0
2006-03-10 15:00:00,9.689,9.801,9.681,9.681,450000.0
2006-03-10 15:01:00,9.714,9.794,9.669,9.764,450000.0
2006-03-10 15:02:00,9.705,9.811,9.68,9.761,450000.0
2006-03-10 15:03:00,9.774,9.799,9.656,9.785,500000.0
2006-03-10 15:04:00,9.695,9.778,9.634,9.665,550000.0
2006-03-10 15:05:00,9.662,9.813,9.662,9.711,550000.0
2006-03-10 15:06:00,9.762,9.762,9.721,9.721,400000.0
2006-03-10 15:09:00,9.772,9.813,9.663,9.663,450000.0
2006-03-10 15:10:00,9.688,9.777,9.635,9.684,400000.0
2006-03-10 15:12:00,9.751,9.764,9.73,9.75,300000.0
2006-03-10 15:13:00,9.733,9.792,9.636,9.784,850000.0
2006-03-10 15:14:00,9.766,9.778,9.66,9.69,550000.0
2006-03-10 15:16:00,9.626,9.728,9.622,9.686,500000.0
2006-03-10 15:18:00,9.766,9.766,9.617,9.686,400000.0
2006-03-10 15:19:00,9.709,9.758,9.676,9.723,450000.0
2006-03-10 15:20:00,9.677,9.742,9.655,9.742,400000.0
2006-03-10 15:21:00,9.703,9.739,9.616,9.739,250000.0
2006-03-10 15:22:00,9.704,9.742,9.663,9.699,450000.0
2006-03-10 15:23:00,9.647,9.754,9.647,9.716,400000.0
2006-03-10 15:24:00,9.74,9.843,9.712,9.802,350000.0
2006-03-10 15:25:00,9.8,9.8,9.698,9.701,350000.0
2006-03-10 15:26:00,9.629,9.774,9.629,9.678,550000.0
2006-03-10 15:27:00,9.671,9.767,9.653,9.68,350000.0
2006-03-10 15:28:00,9.655,9.77,9.655,9.731,350000.0
2006-03-10 15:29:00,9.652,9.761,9.65,9.733,500000.0
2006-03-10 15:30:00,9.742,9.765,9.641,9.693,450000.0
2006-03-10 15:31:00,9.664,9.759,9.652,9.658,500000.0
2006-03-10 15:32:00,9.657,9.73,9.607,9.715,450000.0
2006-03-10 15:33:00,9.71,9.71,9.621,9.707,400000.0
2006-03-10 15:34:00,9.624,9.746,9.602,9.602,400000.0
2006-03-10 15:35:00,9.678,9.752,9.652,9.7,400000.0
2006-03-10 15:36:00,9.712,9.751,9.623,9.751,550000.0
2006-03-10 15:37:00,9.659,9.799,9.659,9.737,400000.0
2006-03-10 15:38:00,9.695,9.797,9.695,9.695,450000.0
2006-03-10 15:39:00,9.757,9.795,9.672,9.672,350000.0
2006-03-10 15:40:00,9.657,9.814,9.657,9.662,450000.0
2006-03-10 15:41:00,9.608,9.749,9.608,9.73,400000.0
2006-03-10 15:42:00,9.744,9.744,9.628,9.653,350000.0
2006-03-10 15:43:00,9.685,9.746,9.624,9.638,450000.0
2006-03-10 15:44:00,9.763,9.792,9.686,9.771,350000.0
2006-03-10 15:45:00,9.776,9.785,9.675,9.76,450000.0
2006-03-10 15:46:00,9.656,9.791,9.656,9.679,400000.0
2006-03-10 15:47:00,9.756,9.803,9.664,9.673,550000.0
2006-03-10 15:48:00,9.701,9.753,9.67,9.687,350000.0
2006-03-10 15:49:00,9.754,9.806,9.741,9.806,350000.0
2006-03-10 15:50:00,9.707,9.803,9.683,9.781,550000.0
2006-03-10 15:51:00,9.746,9.787,9.651,9.668,350000.0
2006-03-10 15:52:00,9.664,9.774,9.638,9.638,350000.0
2006-03-10 15:53:00,9.734,9.778,9.666,9.73,500000.0
2006-03-10 15:54:00,9.735,9.741,9.679,9.741,450000.0
2006-03-10 15:55:00,9.625,9.78,9.625,9.735,500000.0
2006-03-10 15:56:00,9.616,9.761,9.616,9.69,450000.0
2006-03-10 15:57:00,9.64,9.673,9.603,9.651,450000.0
2006-03-10 15:58:00,9.633,9.717,9.586,9.717,500000.0
2006-03-10 15:59:00,9.759,9.777,9.674,9.683,450000.0
2006-03-10 16:00:00,9.726,9.778,9.621,9.722,500000.0
2006-03-10 16:01:00,9.767,9.782,9.665,9.665,400000.0
2006-03-10 16:02:00,9.644,9.784,9.641,9.712,550000.0
2006-03-10 16:03:00,9.768,9.771,9.653,9.713,450000.0
2006-03-10 16:04:00,9.636,9.759,9.626,9.723,550000.0
2006-03-10 16:05:00,9.629,9.715,9.629,9.715,300000.0
2006-03-10 16:06:00,9.675,9.779,9.636,9.745,350000.0
2006-03-10 16:07:00,9.712,9.806,9.698,9.7,500000.0
2006-03-10 16:08:00,9.672,9.767,9.658,9.708,550000.0
2006-03-10 16:09:00,9.683,9.795,9.683,9.79,350000.0
2006-03-10 16:10:00,9.776,9.816,9.71,9.784,500000.0
2006-03-10 16:11:00,9.66,9.776,9.632,9.632,500000.0
2006-03-10 16:12:00,9.698,9.757,9.667,9.709,350000.0
2006-03-10 16:13:00,9.707,9.803,9.707,9.803,450000.0
2006-03-10 16:14:00,9.809,9.809,9.681,9.718,500000.0
2006-03-10 16:15:00,9.81,9.816,9.682,9.682,350000.0
2006-03-10 16:16:00,9.758,9.829,9.713,9.786,550000.0
2006-03-10 16:17:00,9.771,9.804,9.678,9.678,350000.0
2006-03-10 16:18:00,9.806,9.829,9.705,9.774,400000.0
2006-03-10 16:19:00,9.705,9.784,9.625,9.729,500000.0
2006-03-10 16:20:00,9.794,9.802,9.678,9.678,550000.0
2006-03-10 16:21:00,9.694,9.787,9.652,9.724,500000.0
2006-03-10 16:22:00,9.735,9.751,9.65,9.698,450000.0
2006-03-10 16:23:00,9.655,9.788,9.655,9.657,400000.0
2006-03-10 16:24:00,9.722,9.789,9.644,9.758,550000.0
2006-03-10 16:25:00,9.716,9.752,9.672,9.752,350000.0
2006-03-10 16:26:00,9.699,9.74,9.596,9.596,550000.0
2006-03-10 16:27:00,9.697,9.726,9.61,9.725,400000.0
2006-03-10 16:28:00,9.652,9.696,9.6,9.696,400000.0
2006-03-10 16:29:00,9.574,9.705,9.574,9.621,450000.0
2006-03-10 16:30:00,9.569,9.652,9.532,9.648,550000.0
2006-03-10 16:31:00,9.619,9.717,9.576,9.638,400000.0
2006-03-10 16:32:00,9.712,9.712,9.606,9.696,500000.0
2006-03-10 16:33:00,9.609,9.715,9.609,9.631,350000.0
2006-03-10 16:34:00,9.667,9.719,9.62,9.714,350000.0
2006-03-10 16:35:00,9.616,9.707,9.571,9.614,500000.0
2006-03-10 16:36:00,9.719,9.719,9.635,9.655,500000.0
2006-03-10 16:37:00,9.726,9.726,9.628,9.638,500000.0
2006-03-10 16:38:00,9.569,9.684,9.563,9.594,450000.0
2006-03-10 16:39:00,9.659,9.724,9.643,9.72,500000.0
2006-03-10 16:40:00,9.595,9.733,9.595,9.612,300000.0
2006-03-10 16:41:00,9.632,9.736,9.632,9.648,350000.0
2006-03-10 16:42:00,9.651,9.758,9.629,9.741,500000.0
2006-03-10 16:43:00,9.624,9.759,9.624,9.677,350000.0
2006-03-10 16:44:00,9.766,9.766,9.62,9.62,400000.0
2006-03-10 16:45:00,9.638,9.736,9.638,9.688,400000.0
2006-03-10 16:46:00,9.676,9.732,9.658,9.724,350000.0
2006-03-10 16:47:00,9.672,9.81,9.647,9.689,600000.0
2006-03-10 16:48:00,9.734,9.767,9.634,9.7,500000.0
2006-03-10 16:49:00,9.734,9.773,9.641,9.641,450000.0
2006-03-10 16:50:00,9.717,9.748,9.655,9.655,350000.0
2006-03-10 16:51:00,9.765,9.765,9.614,9.614,400000.0
2006-03-10 16:52:00,9.667,9.755,9.661,9.749,450000.0
2006-03-10 16:53:00,9.666,9.76,9.631,9.665,350000.0
2006-03-10 16:54:00,9.654,9.741,9.617,9.617,450000.0
2006-03-10 16:55:00,9.703,9.743,9.624,9.662,550000.0
2006-03-10 16:56:00,9.65,9.719,9.611,9.611,400000.0
2006-03-10 16:57:00,9.614,9.725,9.614,9.621,300000.0
2006-03-10 16:58:00,9.63,9.731,9.629,9.695,500000.0
2006-03-10 16:59:00,9.655,9.73,9.627,9.649,400000.0
2006-03-10 17:00:00,9.729,9.751,9.606,9.606,350000.0
2006-03-10 17:01:00,9.645,9.728,9.594,9.636,500000.0
2006-03-10 17:02:00,9.668,9.746,9.668,9.709,400000.0
2006-03-10 17:03:00,9.664,9.745,9.62,9.694,500000.0
2006-03-10 17:04:00,9.659,9.742,9.621,9.68,350000.0
2006-03-10 17:05:00,9.725,9.725,9.557,9.662,400000.0
2006-03-10 17:06:00,9.737,9.744,9.574,9.673,350000.0
2006-03-10 17:07:00,9.681,9.681,9.571,9.638,500000.0
2006-03-10 17:08:00,9.578,9.72,9.578,9.64,500000.0
2006-03-10 17:09:00,9.647,9.724,9.595,9.644,350000.0
2006-03-10 17:10:00,9.707,9.737,9.644,9.704,350000.0
2006-03-10 17:11:00,9.748,9.77,9.636,9.638,400000.0
2006-03-10 17:12:00,9.706,9.759,9.675,9.693,400000.0
2006-03-10 17:13:00,9.736,9.773,9.648,9.765,450000.0
2006-03-10 17:14:00,9.702,9.765,9.635,9.749,550000.0
2006-03-10 17:15:00,9.653,9.765,9.628,9.699,350000.0
2006-03-10 17:16:00,9.768,9.768,9.655,9.733,450000.0
2006-03-10 17:17:00,9.649,9.764,9.649,9.727,500000.0
2006-03-10 17:18:00,9.72,9.795,9.694,9.795,350000.0
2006-03-10 17:19:00,9.685,9.816,9.676,9.785,450000.0
2006-03-10 17:20:00,9.764,9.826,9.691,9.705,350000.0
2006-03-10 17:21:00,9.727,9.825,9.727,9.825,500000.0
2006-03-10 17:22:00,9.728,9.781,9.699,9.749,300000.0
2006-03-10 17:23:00,9.695,9.783,9.679,9.764,550000.0
2006-03-10 17:24:00,9.768,9.774,9.702,9.712,350000.0
2006-03-10 17:25:00,9.759,9.803,9.676,9.803,400000.0
2006-03-10 17:26:00,9.706,9.83,9.706,9.771,450000.0
2006-03-10 17:27:00,9.763,9.791,9.676,9.761,400000.0
2006-03-10 17:28:00,9.743,9.818,9.685,9.685,550000.0
2006-03-10 17:29:00,9.701,9.835,9.701,9.808,500000.0
2006-03-10 17:30:00,9.65,9.791,9.65,9.77,450000.0
2006-03-10 17:31:00,9.707,9.768,9.645,9.733,600000.0
2006-03-10 17:32:00,9.677,9.797,9.672,9.732,400000.0
2006-03-10 17:33:00,9.732,9.763,9.647,9.763,400000.0
2006-03-10 17:34:00,9.765,9.798,9.666,9.783,450000.0
2006-03-10 17:35:00,9.722,9.799,9.66,9.723,500000.0
2006-03-10 17:38:00,9.698,9.758,9.657,9.705,400000.0
2006-03-10 17:39:00,9.756,9.762,9.655,9.676,350000.0
2006-03-10 17:40:00,9.687,9.79,9.687,9.764,500000.0
2006-03-10 17:41:00,9.678,9.781,9.62,9.781,400000.0
2006-03-10 17:42:00,9.648,9.798,9.648,9.736,500000.0
2006-03-10 17:43:00,9.8,9.839,9.675,9.695,400000.0
2006-03-10 17:44:00,9.78,9.82,9.706,9.765,450000.0
2006-03-10 17:45:00,9.701,9.803,9.701,9.729,550000.0
2006-03-10 17:46:00,9.726,9.762,9.726,9.762,100000.0
2006-03-10 17:47:00,9.757,9.759,9.646,9.737,400000.0
2006-03-10 17:48:00,9.8,9.808,9.694,9.808,400000.0
2006-03-10 17:49:00,9.767,9.81,9.718,9.774,350000.0
2006-03-10 17:50:00,9.791,9.809,9.703,9.703,550000.0
2006-03-10 17:51:00,9.717,9.791,9.65,9.708,550000.0
2006-03-10 17:52:00,9.782,9.857,9.696,9.696,350000.0
2006-03-10 17:53:00,9.759,9.819,9.734,9.734,500000.0
2006-03-10 17:54:00,9.736,9.831,9.698,9.831,350000.0
2006-03-10 17:55:00,9.734,9.826,9.725,9.802,350000.0
2006-03-10 17:56:00,9.727,9.897,9.727,9.781,400000.0
2006-03-10 17:57:00,9.82,9.844,9.751,9.797,400000.0
2006-03-10 17:58:00,9.815,9.829,9.746,9.79,450000.0
2006-03-10 17:59:00,9.731,9.841,9.716,9.841,350000.0
2006-03-10 18:00:00,9.732,9.845,9.716,9.804,350000.0
2006-03-10 18:01:00,9.795,9.834,9.71,9.753,450000.0
2006-03-10 18:02:00,9.705,9.817,9.704,9.781,500000.0
2006-03-10 18:03:00,9.759,9.788,9.732,9.783,350000.0
2006-03-10 18:04:00,9.816,9.816,9.67,9.735,400000.0
2006-03-10 18:05:00,9.748,9.844,9.689,9.844,550000.0
2006-03-10 18:06:00,9.794,9.862,9.728,9.728,450000.0
2006-03-10 18:07:00,9.86,9.86,9.729,9.843,400000.0
2006-03-10 18:08:00,9.815,9.853,9.714,9.812,400000.0
2006-03-10 18:09:00,9.714,9.878,9.714,9.758,500000.0
2006-03-10 18:10:00,9.83,9.866,9.767,9.847,500000.0
2006-03-10 18:11:00,9.738,9.833,9.711,9.817,450000.0
2006-03-10 18:12:00,9.741,9.838,9.741,9.797,400000.0
2006-03-10 18:13:00,9.803,9.893,9.782,9.893,400000.0
2006-03-10 18:14:00,9.784,9.89,9.784,9.866,400000.0
2006-03-10 18:15:00,9.898,9.925,9.785,9.833,250000.0
2006-03-10 18:16:00,9.807,9.933,9.792,9.792,400000.0
2006-03-10 18:17:00,9.846,9.85,9.781,9.799,350000.0
2006-03-10 18:18:00,9.833,9.937,9.761,9.761,500000.0
2006-03-10 18:19:00,9.833,9.865,9.786,9.841,300000.0
2006-03-10 18:20:00,9.787,9.878,9.734,9.835,400000.0
2006-03-10 18:21:00,9.808,9.926,9.785,9.858,550000.0
2006-03-10 18:22:00,9.835,9.839,9.75,9.778,400000.0
2006-03-10 18:23:00,9.866,9.876,9.771,9.857,400000.0
2006-03-10 18:24:00,9.874,9.874,9.764,9.87,400000.0
2006-03-10 18:25:00,9.811,9.884,9.765,9.789,500000.0
2006-03-10 18:26:00,9.796,9.875,9.76,9.872,550000.0
2006-03-10 18:27:00,9.844,9.875,9.798,9.798,350000.0
2006-03-10 18:28:00,9.837,9.837,9.728,9.829,350000.0
2006-03-10 18:29:00,9.796,9.869,9.767,9.869,350000.0
2006-03-10 18:30:00,9.833,9.868,9.748,9.812,450000.0
2006-03-10 18:31:00,9.82,9.838,9.735,9.818,350000.0
2006-03-10 18:32:00,9.768,9.847,9.707,9.778,450000.0
2006-03-10 18:33:00,9.842,9.896,9.775,9.775,300000.0
2006-03-10 18:34:00,9.836,9.88,9.771,9.88,400000.0
2006-03-10 18:35:00,9.784,9.856,9.784,9.808,350000.0
2006-03-10 18:36:00,9.795,9.876,9.733,9.834,550000.0
2006-03-10 18:37:00,9.787,9.855,9.767,9.822,500000.0
2006-03-10 18:38:00,9.85,9.866,9.738,9.81,450000.0
2006-03-10 18:39:00,9.842,9.85,9.75,9.833,400000.0
2006-03-10 18:40:00,9.859,9.886,9.759,9.792,250000.0
2006-03-10 18:41:00,9.759,9.817,9.72,9.779,500000.0
2006-03-10 18:42:00,9.746,9.793,9.683,9.709,550000.0
2006-03-10 18:43:00,9.757,9.8,9.682,9.8,400000.0
2006-03-10 18:44:00,9.766,9.805,9.7,9.734,500000.0
2006-03-10 18:45:00,9.695,9.787,9.695,9.769,350000.0
2006-03-10 18:46:00,9.689,9.819,9.655,9.819,350000.0
2006-03-10 18:47:00,9.74,9.839,9.681,9.786,400000.0
2006-03-10 18:48:00,9.814,9.841,9.76,9.76,250000.0
2006-03-10 18:49:00,9.754,9.824,9.754,9.758,200000.0
2006-03-10 18:50:00,9.803,9.832,9.694,9.824,400000.0
2006-03-10 18:51:00,9.794,9.816,9.707,9.726,450000.0
2006-03-10 18:52:00,9.786,9.84,9.711,9.834,550000.0
2006-03-10 18:53:00,9.765,9.81,9.725,9.797,450000.0
2006-03-10 18:54:00,9.702,9.84,9.702,9.84,350000.0
2006-03-10 18:55:00,9.725,9.861,9.701,9.768,350000.0
2006-03-10 18:56:00,9.695,9.812,9.695,9.738,250000.0
2006-03-10 18:57:00,9.835,9.835,9.667,9.78,450000.0
2006-03-10 18:58:00,9.822,9.83,9.749,9.806,350000.0
2006-03-10 18:59:00,9.748,9.815,9.748,9.787,450000.0
2006-03-10 19:00:00,9.766,9.844,9.706,9.84,350000.0
2006-03-10 19:01:00,9.73,9.777,9.682,9.75,500000.0
2006-03-10 19:02:00,9.738,9.794,9.686,9.783,400000.0
2006-03-10 19:03:00,9.78,9.78,9.687,9.695,350000.0
2006-03-10 19:04:00,9.748,9.795,9.711,9.747,300000.0
2006-03-10 19:06:00,9.762,9.843,9.694,9.698,750000.0
2006-03-10 19:07:00,9.7,9.785,9.671,9.72,800000.0
2006-03-10 19:08:00,9.74,9.851,9.74,9.749,400000.0
2006-03-10 19:09:00,9.735,9.854,9.696,9.766,600000.0
2006-03-10 19:10:00,9.769,9.835,9.7,9.764,550000.0
2006-03-10 19:11:00,9.803,9.803,9.789,9.789,100000.0
2006-03-10 19:12:00,9.721,9.825,9.686,9.788,600000.0
2006-03-10 19:13:00,9.733,9.809,9.666,9.666,700000.0
2006-03-10 19:14:00,9.708,9.813,9.676,9.784,700000.0
2006-03-10 19:15:00,9.71,9.797,9.661,9.797,650000.0
2006-03-10 19:16:00,9.817,9.817,9.693,9.775,600000.0
2006-03-10 19:17:00,9.689,9.816,9.689,9.816,350000.0
2006-03-10 19:18:00,9.689,9.842,9.689,9.786,450000.0
2006-03-10 19:19:00,9.783,9.824,9.7,9.759,650000.0
2006-03-10 19:20:00,9.696,9.814,9.696,9.724,500000.0
2006-03-10 19:22:00,9.775,9.785,9.668,9.695,400000.0
2006-03-10 19:23:00,9.793,9.8,9.688,9.688,350000.0
2006-03-10 19:25:00,9.777,9.777,9.641,9.659,450000.0
2006-03-10 19:26:00,9.779,9.779,9.68,9.691,500000.0
2006-03-10 19:27:00,9.732,9.771,9.676,9.678,300000.0
2006-03-10 19:28:00,9.771,9.771,9.636,9.684,500000.0
2006-03-10 19:29:00,9.719,9.761,9.695,9.695,350000.0
2006-03-10 19:30:00,9.691,9.809,9.658,9.734,800000.0
2006-03-10 19:31:00,9.707,9.769,9.65,9.709,600000.0
2006-03-10 19:32:00,9.64,9.794,9.64,9.716,850000.0
2006-03-10 19:33:00,9.674,9.786,9.661,9.765,450000.0
2006-03-10 19:34:00,9.706,9.792,9.679,9.726,400000.0
2006-03-10 19:35:00,9.724,9.802,9.659,9.659,500000.0
2006-03-10 19:36:00,9.697,9.795,9.64,9.756,600000.0
2006-03-10 19:37:00,9.695,9.835,9.695,9.835,300000.0
2006-03-10 19:38:00,9.743,9.81,9.728,9.749,500000.0
2006-03-10 19:39:00,9.815,9.85,9.716,9.728,250000.0
2006-03-10 19:40:00,9.756,9.857,9.721,9.737,650000.0
2006-03-10 19:41:00,9.756,9.841,9.704,9.835,550000.0
2006-03-10 19:42:00,9.775,9.854,9.726,9.817,300000.0
2006-03-10 19:43:00,9.848,9.853,9.736,9.736,500000.0
2006-03-10 19:44:00,9.821,9.846,9.81,9.81,250000.0
2006-03-10 19:45:00,9.829,9.864,9.759,9.765,350000.0
2006-03-10 19:46:00,9.83,9.843,9.737,9.843,550000.0
2006-03-10 19:47:00,9.751,9.846,9.726,9.844,400000.0
2006-03-10 19:48:00,9.85,9.859,9.738,9.738,450000.0
2006-03-10 19:49:00,9.855,9.855,9.708,9.801,400000.0
2006-03-10 19:50:00,9.728,9.831,9.701,9.831,250000.0
2006-03-10 19:51:00,9.717,9.875,9.717,9.861,450000.0
2006-03-10 19:52:00,9.819,9.863,9.733,9.778,850000.0
2006-03-10 19:53:00,9.728,9.817,9.728,9.773,300000.0
2006-03-10 19:54:00,9.765,9.854,9.738,9.799,450000.0
2006-03-10 19:55:00,9.777,9.905,9.721,9.798,900000.0
2006-03-10 19:56:00,9.852,9.858,9.707,9.827,650000.0
2006-03-10 19:57:00,9.72,9.857,9.696,9.793,750000.0
2006-03-10 19:58:00,9.864,9.864,9.765,9.774,500000.0
2006-03-10 19:59:00,9.823,9.863,9.766,9.804,400000.0
2006-03-10 20:00:00,9.74,9.884,9.74,9.827,400000.0
2006-03-10 20:01:00,9.809,9.836,9.765,9.786,350000.0
2006-03-10 20:02:00,9.755,9.828,9.708,9.828,550000.0
2006-03-10 20:03:00,9.854,9.854,9.706,9.813,650000.0
2006-03-10 20:04:00,9.852,9.852,9.75,9.813,400000.0
2006-03-10 20:05:00,9.83,9.859,9.722,9.722,800000.0
2006-03-10 20:06:00,9.788,9.867,9.743,9.867,550000.0
2006-03-10 20:07:00,9.759,9.818,9.718,9.81,450000.0
2006-03-10 20:08:00,9.79,9.848,9.72,9.848,250000.0
2006-03-10 20:09:00,9.77,9.867,9.731,9.747,500000.0
2006-03-10 20:10:00,9.757,9.841,9.751,9.762,350000.0
2006-03-10 20:11:00,9.731,9.875,9.695,9.695,300000.0
2006-03-10 20:12:00,9.806,9.893,9.749,9.829,550000.0
2006-03-10 20:13:00,9.875,9.875,9.723,9.761,350000.0
2006-03-10 20:14:00,9.719,9.843,9.719,9.843,450000.0
2006-03-10 20:15:00,9.853,9.861,9.737,9.737,350000.0
2006-03-10 20:16:00,9.836,9.837,9.749,9.761,350000.0
2006-03-10 20:17:00,9.849,9.852,9.732,9.74,400000.0
2006-03-10 20:18:00,9.819,9.819,9.734,9.734,450000.0
2006-03-10 20:19:00,9.746,9.801,9.696,9.791,500000.0
2006-03-10 20:20:00,9.706,9.851,9.706,9.742,600000.0
2006-03-10 20:21:00,9.822,9.837,9.702,9.837,450000.0
2006-03-10 20:22:00,9.86,9.86,9.728,9.84,300000.0
2006-03-10 20:23:00,9.865,9.89,9.762,9.89,600000.0
2006-03-10 20:24:00,9.826,9.916,9.791,9.808,450000.0
2006-03-10 20:25:00,9.865,9.91,9.751,9.78,450000.0
2006-03-10 20:26:00,9.809,9.889,9.779,9.817,400000.0
2006-03-10 20:27:00,9.856,9.885,9.774,9.853,700000.0
2006-03-10 20:28:00,9.861,9.889,9.812,9.848,500000.0
2006-03-10 20:29:00,9.768,9.868,9.749,9.749,600000.0
2006-03-10 20:33:00,9.891,9.891,9.772,9.793,550000.0
2006-03-10 20:34:00,9.802,9.862,9.767,9.774,350000.0
2006-03-10 20:35:00,9.772,9.883,9.772,9.811,450000.0
2006-03-10 20:44:00,9.783,9.881,9.751,9.805,450000.0
2006-03-10 20:54:00,9.834,9.834,9.735,9.773,200000.0
2006-03-10 20:58:00,9.825,9.825,9.725,9.763,200000.0
2006-03-10 21:05:00,9.838,9.838,9.753,9.785,200000.0
2006-03-10 21:08:00,9.826,9.826,9.726,9.764,200000.0
2006-03-10 21:10:00,9.761,9.789,9.761,9.761,200000.0
2006-03-10 21:13:00,9.848,9.848,9.767,9.803,200000.0
2006-03-10 21:18:00,9.765,9.897,9.759,9.801,450000.0
2006-03-10 21:24:00,9.839,9.854,9.814,9.853,200000.0
2006-03-10 21:29:00,9.856,9.856,9.772,9.805,200000.0
2006-03-10 21:33:00,9.875,9.913,9.78,9.813,400000.0
2006-03-10 21:52:00,9.854,9.854,9.755,9.794,200000.0
2006-03-10 21:53:00,9.804,9.804,9.772,9.772,150000.0
2006-03-10 21:54:00,9.795,9.868,9.795,9.85,300000.0
2006-03-10 22:00:00,9.867,9.867,9.783,9.815,200000.0
2006-03-10 22:05:00,9.857,9.857,9.756,9.795,200000.0
2006-03-10 22:07:00,9.881,9.881,9.794,9.841,200000.0
2006-03-10 22:08:00,9.864,9.882,9.804,9.85,200000.0
2006-03-10 22:17:00,9.846,9.846,9.746,9.785,200000.0
2006-03-10 22:20:00,9.755,9.871,9.755,9.825,350000.0
2006-03-10 22:23:00,9.773,9.866,9.772,9.849,250000.0
2006-03-10 22:27:00,9.882,9.882,9.728,9.818,500000.0
2006-03-10 22:29:00,9.833,9.862,9.779,9.849,450000.0
2006-03-10 22:34:00,9.845,9.845,9.745,9.784,200000.0
2006-03-10 22:36:00,9.852,9.87,9.785,9.85,250000.0
2006-03-10 22:39:00,9.874,9.874,9.79,9.824,200000.0
2006-03-10 22:53:00,9.862,9.862,9.757,9.796,200000.0
2006-03-10 22:56:00,9.839,9.853,9.766,9.804,300000.0
2006-03-10 22:58:00,9.838,9.838,9.723,9.818,300000.0
2006-03-10 23:07:00,9.846,9.848,9.762,9.804,300000.0
2006-03-10 23:19:00,9.846,9.846,9.746,9.785,200000.0
2006-03-10 23:27:00,9.893,9.893,9.811,9.853,400000.0
2006-03-10 23:30:00,9.866,9.866,9.782,9.815,200000.0
2006-03-10 23:35:00,9.856,9.856,9.755,9.795,200000.0
2006-03-10 23:39:00,9.865,9.865,9.781,9.814,200000.0
2006-03-10 23:44:00,9.857,9.857,9.756,9.795,200000.0
2006-03-10 23:46:00,9.831,9.875,9.817,9.875,250000.0
2006-03-10 23:47:00,9.851,9.851,9.746,9.746,150000.0
2006-03-10 23:54:00,9.847,9.847,9.746,9.785,200000.0
2006-03-13 00:00:00,9.93,10.15,9.9,10.13,250000.0
2006-03-13 00:13:00,9.833,9.852,9.776,9.849,250000.0
2006-03-13 00:14:00,9.798,9.913,9.777,9.777,300000.0
2006-03-13 00:16:00,9.762,9.852,9.762,9.852,150000.0
2006-03-13 00:26:00,9.854,9.854,9.754,9.793,200000.0
2006-03-13 00:34:00,9.867,9.867,9.783,9.815,200000.0
2006-03-13 00:35:00,9.844,9.844,9.815,9.838,200000.0
2006-03-13 00:41:00,9.847,9.847,9.746,9.785,200000.0
2006-03-13 00:50:00,9.857,9.857,9.772,9.805,200000.0
2006-03-13 00:53:00,9.866,9.866,9.781,9.814,200000.0
2006-03-13 00:59:00,9.857,9.857,9.756,9.795,200000.0
2006-03-13 01:04:00,9.843,9.843,9.743,9.783,200000.0
2006-03-13 01:08:00,9.854,9.854,9.77,9.803,200000.0
2006-03-13 01:12:00,9.866,9.866,9.782,9.815,200000.0
2006-03-13 01:14:00,9.818,9.921,9.792,9.821,450000.0
2006-03-13 01:17:00,9.869,9.869,9.853,9.856,150000.0
2006-03-13 01:18:00,9.785,9.845,9.784,9.845,150000.0
2006-03-13 01:19:00,9.873,9.873,9.787,9.787,200000.0
2006-03-13 01:21:00,9.838,9.898,9.807,9.807,300000.0
2006-03-13 01:27:00,9.848,9.848,9.842,9.842,150000.0
2006-03-13 01:28:00,9.893,9.893,9.853,9.853,300000.0
2006-03-13 01:34:00,9.766,9.882,9.715,9.842,400000.0
2006-03-13 01:44:00,9.853,9.853,9.752,9.793,200000.0
2006-03-13 01:46:00,9.797,9.862,9.753,9.798,300000.0
2006-03-13 01:47:00,9.844,9.847,9.844,9.847,100000.0
2006-03-13 01:49:00,9.865,9.865,9.781,9.814,200000.0
2006-03-13 01:57:00,9.912,9.913,9.734,9.886,550000.0
2006-03-13 01:59:00,9.899,9.899,9.795,9.825,300000.0
2006-03-13 02:02:00,9.922,9.922,9.799,9.799,550000.0
2006-03-13 02:03:00,9.813,9.938,9.813,9.923,250000.0
2006-03-13 02:04:00,9.861,9.894,9.787,9.808,250000.0
2006-03-13 02:05:00,9.911,9.911,9.787,9.873,400000.0
2006-03-13 02:09:00,9.909,9.926,9.821,9.926,450000.0
2006-03-13 02:13:00,9.851,9.923,9.778,9.923,600000.0
2006-03-13 02:17:00,9.802,9.896,9.785,9.896,400000.0
2006-03-13 02:23:00,9.925,9.925,9.859,9.871,300000.0
2006-03-13 02:28:00,9.806,9.928,9.806,9.927,350000.0
2006-03-13 02:32:00,9.84,9.869,9.803,9.869,150000.0
2006-03-13 02:33:00,9.81,9.89,9.81,9.867,250000.0
2006-03-13 02:35:00,9.891,9.891,9.745,9.758,350000.0
2006-03-13 02:36:00,9.806,9.895,9.77,9.895,450000.0
2006-03-13 02:37:00,9.886,9.886,9.749,9.883,600000.0
2006-03-13 02:40:00,9.864,9.864,9.78,9.813,200000.0
2006-03-13 02:42:00,9.855,9.855,9.755,9.794,200000.0
2006-03-13 02:45:00,9.882,9.902,9.759,9.865,500000.0
2006-03-13 02:46:00,9.75,9.841,9.75,9.841,150000.0
2006-03-13 02:48:00,9.854,9.883,9.75,9.883,250000.0
2006-03-13 02:55:00,9.786,9.852,9.786,9.852,150000.0
2006-03-13 02:57:00,9.875,9.875,9.783,9.819,200000.0
2006-03-13 02:58:00,9.815,9.815,9.777,9.777,100000.0
2006-03-13 03:00:00,9.902,9.902,9.783,9.876,350000.0
2006-03-13 03:01:00,9.787,9.85,9.787,9.85,300000.0
2006-03-13 03:02:00,9.769,9.884,9.769,9.884,300000.0
2006-03-13 03:03:00,9.758,9.844,9.758,9.777,200000.0
2006-03-13 03:05:00,9.83,9.917,9.798,9.917,500000.0
2006-03-13 03:08:00,9.909,9.909,9.804,9.835,300000.0
2006-03-13 03:09:00,9.841,9.914,9.781,9.781,400000.0
2006-03-13 03:10:00,9.88,9.88,9.721,9.828,450000.0
2006-03-13 03:12:00,9.767,9.921,9.767,9.905,450000.0
2006-03-13 03:13:00,9.816,9.866,9.803,9.803,350000.0
2006-03-13 03:14:00,9.812,9.864,9.786,9.812,400000.0
2006-03-13 03:15:00,9.853,9.887,9.801,9.887,600000.0
2006-03-13 03:16:00,9.882,9.882,9.751,9.861,250000.0
2006-03-13 03:18:00,9.901,9.901,9.817,9.817,150000.0
2006-03-13 03:19:00,9.846,9.899,9.765,9.892,500000.0
2006-03-13 03:21:00,9.902,9.902,9.8,9.874,150000.0
2006-03-13 03:22:00,9.875,9.875,9.739,9.799,350000.0
2006-03-13 03:25:00,9.855,9.855,9.775,9.775,250000.0
2006-03-13 03:26:00,9.785,9.875,9.785,9.875,100000.0
2006-03-13 03:27:00,9.822,9.903,9.822,9.893,400000.0
2006-03-13 03:30:00,9.877,9.903,9.739,9.845,400000.0
2006-03-13 03:31:00,9.874,9.878,9.78,9.866,650000.0
2006-03-13 03:33:00,9.851,9.867,9.767,9.815,350000.0
2006-03-13 03:34:00,9.769,9.895,9.769,9.864,250000.0
2006-03-13 03:35:00,9.902,9.902,9.799,9.89,400000.0
2006-03-13 03:36:00,9.819,9.891,9.819,9.861,350000.0
2006-03-13 03:38:00,9.876,9.876,9.792,9.825,200000.0
2006-03-13 03:41:00,9.783,9.948,9.783,9.876,450000.0
2006-03-13 03:42:00,9.779,9.88,9.779,9.834,400000.0
2006-03-13 03:45:00,9.839,9.892,9.789,9.839,350000.0
2006-03-13 03:46:00,9.821,9.889,9.775,9.786,350000.0
2006-03-13 03:48:00,9.883,9.883,9.778,9.778,150000.0
2006-03-13 03:50:00,9.875,9.911,9.792,9.847,650000.0
2006-03-13 03:51:00,9.871,9.926,9.78,9.806,450000.0
2006-03-13 03:52:00,9.82,9.89,9.772,9.795,500000.0
2006-03-13 03:53:00,9.859,9.859,9.737,9.737,450000.0
2006-03-13 03:54:00,9.79,9.87,9.754,9.833,550000.0
2006-03-13 03:58:00,9.868,9.877,9.746,9.746,800000.0
2006-03-13 03:59:00,9.815,9.874,9.815,9.874,100000.0
2006-03-13 04:00:00,9.771,9.881,9.771,9.881,350000.0
2006-03-13 04:01:00,9.833,9.833,9.833,9.833,50000.0
2006-03-13 04:03:00,9.927,9.975,9.811,9.824,500000.0
2006-03-13 04:08:00,9.863,9.863,9.762,9.803,200000.0
2006-03-13 04:10:00,9.875,9.875,9.796,9.831,200000.0
2006-03-13 04:12:00,9.871,9.871,9.765,9.788,400000.0
2006-03-13 04:13:00,9.795,9.795,9.795,9.795,50000.0
2006-03-13 04:14:00,9.787,9.874,9.774,9.871,300000.0
2006-03-13 04:16:00,9.843,9.896,9.809,9.842,500000.0
2006-03-13 04:17:00,9.885,9.955,9.832,9.832,400000.0
2006-03-13 04:20:00,9.825,9.969,9.825,9.833,500000.0
2006-03-13 04:21:00,9.911,9.911,9.782,9.782,500000.0
2006-03-13 04:22:00,9.911,9.913,9.777,9.83,600000.0
2006-03-13 04:23:00,9.788,9.939,9.772,9.811,700000.0
2006-03-13 04:24:00,9.873,9.881,9.785,9.83,400000.0
2006-03-13 04:25:00,9.894,9.932,9.814,9.872,550000.0
2006-03-13 04:26:00,9.838,9.936,9.785,9.82,650000.0
2006-03-13 04:27:00,9.906,9.906,9.756,9.896,400000.0
2006-03-13 04:29:00,9.847,9.847,9.777,9.777,200000.0
2006-03-13 04:31:00,9.896,9.92,9.789,9.827,300000.0
2006-03-13 04:32:00,9.898,9.898,9.813,9.889,300000.0
2006-03-13 04:33:00,9.873,9.893,9.801,9.871,600000.0
2006-03-13 04:34:00,9.777,9.898,9.719,9.845,500000.0
2006-03-13 04:35:00,9.89,9.931,9.836,9.836,250000.0
2006-03-13 04:36:00,9.836,9.903,9.836,9.864,350000.0
2006-03-13 04:37:00,9.837,9.925,9.818,9.914,300000.0
2006-03-13 04:39:00,9.84,9.937,9.84,9.896,350000.0
2006-03-13 04:40:00,9.844,9.891,9.837,9.837,150000.0
2006-03-13 04:43:00,9.877,9.877,9.776,9.815,200000.0
2006-03-13 04:45:00,9.88,9.89,9.859,9.89,250000.0
2006-03-13 04:46:00,9.95,9.96,9.851,9.919,250000.0
2006-03-13 04:50:00,9.896,9.896,9.795,9.834,250000.0
2006-03-13 04:52:00,9.826,9.905,9.798,9.883,300000.0
2006-03-13 04:53:00,9.869,9.908,9.831,9.854,300000.0
2006-03-13 04:55:00,9.897,9.919,9.885,9.919,150000.0
2006-03-13 04:58:00,9.86,9.909,9.82,9.852,250000.0
2006-03-13 04:59:00,9.889,9.889,9.827,9.827,100000.0
2006-03-13 05:00:00,9.862,9.898,9.822,9.897,200000.0
2006-03-13 05:02:00,9.887,9.901,9.813,9.901,400000.0
2006-03-13 05:07:00,9.846,9.871,9.829,9.829,150000.0
2006-03-13 05:08:00,9.941,9.941,9.824,9.879,400000.0
2006-03-13 05:09:00,9.933,9.933,9.797,9.872,400000.0
2006-03-13 05:10:00,9.853,9.924,9.842,9.918,350000.0
2006-03-13 05:11:00,9.866,9.882,9.866,9.882,100000.0
2006-03-13 05:12:00,9.822,10.005,9.822,9.891,600000.0
2006-03-13 05:13:00,9.8,9.905,9.766,9.883,350000.0
2006-03-13 05:15:00,9.816,9.933,9.806,9.838,400000.0
2006-03-13 05:16:00,9.889,9.917,9.877,9.917,200000.0
2006-03-13 05:17:00,9.833,9.91,9.833,9.887,300000.0
2006-03-13 05:19:00,9.885,9.885,9.793,9.829,200000.0
2006-03-13 05:21:00,9.874,9.88,9.874,9.88,100000.0
2006-03-13 05:23:00,9.877,9.917,9.815,9.854,350000.0
2006-03-13 05:26:00,9.895,9.895,9.803,9.839,200000.0
2006-03-13 05:31:00,9.827,9.888,9.788,9.816,350000.0
2006-03-13 05:32:00,9.847,9.891,9.788,9.842,250000.0
2006-03-13 05:33:00,9.856,9.945,9.829,9.882,450000.0
2006-03-13 05:34:00,9.943,9.969,9.846,9.9,600000.0
2006-03-13 05:35:00,9.864,9.906,9.781,9.805,400000.0
2006-03-13 05:38:00,9.828,9.881,9.771,9.824,550000.0
2006-03-13 05:39:00,9.872,9.915,9.77,9.915,650000.0
2006-03-13 05:40:00,9.882,9.896,9.78,9.878,650000.0
2006-03-13 05:42:00,9.813,9.901,9.797,9.882,600000.0
2006-03-13 05:43:00,9.823,9.899,9.779,9.779,600000.0
2006-03-13 05:44:00,9.907,9.934,9.796,9.887,750000.0
2006-03-13 05:45:00,9.802,9.923,9.799,9.915,450000.0
2006-03-13 05:46:00,9.865,9.914,9.791,9.791,500000.0
2006-03-13 05:47:00,9.916,9.921,9.809,9.817,600000.0
2006-03-13 05:48:00,9.804,9.923,9.784,9.88,400000.0
2006-03-13 05:50:00,9.89,9.925,9.804,9.891,450000.0
2006-03-13 05:53:00,9.794,9.845,9.794,9.845,100000.0
2006-03-13 05:54:00,9.83,9.87,9.823,9.843,300000.0
2006-03-13 05:55:00,9.835,9.901,9.798,9.835,350000.0
2006-03-13 05:57:00,9.842,9.946,9.806,9.891,600000.0
2006-03-13 05:58:00,9.862,9.891,9.79,9.812,350000.0
2006-03-13 06:03:00,9.878,9.886,9.78,9.88,450000.0
2006-03-13 06:04:00,9.879,9.937,9.789,9.844,450000.0
2006-03-13 06:08:00,9.896,9.896,9.79,9.888,450000.0
2006-03-13 06:09:00,9.874,9.874,9.789,9.874,400000.0
2006-03-13 06:10:00,9.922,9.922,9.817,9.817,400000.0
2006-03-13 06:11:00,9.876,9.902,9.796,9.872,350000.0
2006-03-13 06:12:00,9.845,9.929,9.841,9.895,400000.0
2006-03-13 06:13:00,9.869,9.882,9.812,9.852,400000.0
2006-03-13 06:14:00,9.902,9.902,9.807,9.807,150000.0
2006-03-13 06:15:00,9.896,9.942,9.825,9.942,400000.0
2006-03-13 06:16:00,9.941,9.941,9.821,9.884,500000.0
2006-03-13 06:18:00,9.906,9.906,9.827,9.862,200000.0
2006-03-13 06:20:00,9.874,9.922,9.813,9.909,450000.0
2006-03-13 06:22:00,9.815,9.91,9.815,9.888,250000.0
2006-03-13 06:23:00,9.861,9.918,9.822,9.918,350000.0
2006-03-13 06:24:00,9.901,9.929,9.848,9.928,400000.0
2006-03-13 06:25:00,9.872,9.903,9.821,9.903,500000.0
2006-03-13 06:27:00,9.912,9.912,9.847,9.894,300000.0
2006-03-13 06:28:00,9.828,9.906,9.76,9.893,350000.0
2006-03-13 06:33:00,9.782,9.885,9.76,9.869,350000.0
2006-03-13 06:35:00,9.88,9.884,9.88,9.884,100000.0
2006-03-13 06:36:00,9.855,9.921,9.855,9.871,150000.0
2006-03-13 06:37:00,9.891,9.891,9.692,9.869,550000.0
2006-03-13 06:38:00,9.826,9.965,9.809,9.901,500000.0
2006-03-13 06:39:00,9.904,9.904,9.767,9.822,350000.0
2006-03-13 06:41:00,9.898,9.898,9.846,9.858,350000.0
2006-03-13 06:42:00,9.861,9.874,9.83,9.874,300000.0
2006-03-13 06:43:00,9.855,9.864,9.855,9.862,200000.0
2006-03-13 06:44:00,9.862,9.869,9.817,9.832,200000.0
2006-03-13 06:47:00,9.906,9.906,9.776,9.896,700000.0
2006-03-13 06:48:00,9.872,9.91,9.794,9.846,450000.0
2006-03-13 06:49:00,9.782,9.906,9.782,9.85,200000.0
2006-03-13 06:50:00,9.856,9.864,9.77,9.837,350000.0
2006-03-13 06:52:00,9.807,9.909,9.807,9.882,300000.0
2006-03-13 06:53:00,9.824,9.889,9.805,9.805,300000.0
2006-03-13 06:55:00,9.861,9.863,9.861,9.863,100000.0
2006-03-13 06:58:00,9.882,9.882,9.754,9.799,350000.0
2006-03-13 06:59:00,9.858,9.914,9.828,9.828,200000.0
2006-03-13 07:01:00,9.792,9.869,9.792,9.869,150000.0
2006-03-13 07:02:00,9.893,9.893,9.795,9.848,400000.0
2006-03-13 07:03:00,9.893,9.939,9.793,9.853,550000.0
2006-03-13 07:05:00,9.883,9.883,9.784,9.823,200000.0
2006-03-13 07:10:00,9.811,9.888,9.811,9.824,300000.0
2006-03-13 07:12:00,9.895,9.926,9.817,9.922,250000.0
2006-03-13 07:13:00,9.839,9.865,9.775,9.865,250000.0
2006-03-13 07:14:00,9.821,9.875,9.821,9.867,350000.0
2006-03-13 07:16:00,9.881,9.885,9.739,9.885,300000.0
2006-03-13 07:20:00,9.881,9.885,9.806,9.884,300000.0
2006-03-13 07:22:00,9.872,9.872,9.868,9.868,100000.0
2006-03-13 07:26:00,9.767,9.919,9.767,9.919,200000.0
2006-03-13 07:28:00,9.802,9.882,9.802,9.882,100000.0
2006-03-13 07:30:00,9.808,9.898,9.794,9.898,250000.0
2006-03-13 07:31:00,9.901,9.901,9.809,9.877,300000.0
2006-03-13 07:34:00,9.914,9.914,9.816,9.89,350000.0
2006-03-13 07:37:00,9.764,9.895,9.764,9.868,450000.0
2006-03-13 07:38:00,9.885,9.885,9.772,9.848,400000.0
2006-03-13 07:40:00,9.842,9.877,9.753,9.876,450000.0
2006-03-13 07:41:00,9.847,9.891,9.782,9.811,500000.0
2006-03-13 07:44:00,9.784,9.941,9.784,9.847,700000.0
2006-03-13 07:46:00,9.876,9.876,9.871,9.871,100000.0
2006-03-13 07:47:00,9.874,9.884,9.798,9.884,150000.0
2006-03-13 07:48:00,9.883,9.89,9.812,9.888,200000.0
2006-03-13 07:51:00,9.85,9.972,9.85,9.919,600000.0
2006-03-13 07:52:00,9.917,9.917,9.8,9.912,350000.0
2006-03-13 07:54:00,9.86,9.895,9.799,9.831,700000.0
2006-03-13 07:58:00,9.874,9.874,9.867,9.867,100000.0
2006-03-13 08:00:00,9.859,9.903,9.847,9.862,450000.0
2006-03-13 08:01:00,9.819,9.902,9.769,9.769,350000.0
2006-03-13 08:03:00,9.787,9.887,9.787,9.868,450000.0
2006-03-13 08:04:00,9.795,9.946,9.793,9.793,300000.0
2006-03-13 08:05:00,9.809,9.89,9.762,9.838,550000.0
2006-03-13 08:07:00,9.883,9.883,9.766,9.878,500000.0
2006-03-13 08:08:00,9.84,9.951,9.79,9.79,650000.0
2006-03-13 08:09:00,9.783,9.852,9.734,9.788,500000.0
2006-03-13 08:10:00,9.849,9.88,9.788,9.788,500000.0
2006-03-13 08:12:00,9.812,9.895,9.784,9.869,400000.0
2006-03-13 08:13:00,9.763,9.886,9.763,9.798,550000.0
2006-03-13 08:15:00,9.895,9.896,9.772,9.896,450000.0
2006-03-13 08:17:00,9.797,9.902,9.794,9.868,650000.0
2006-03-13 08:18:00,9.838,9.849,9.732,9.83,550000.0
2006-03-13 08:19:00,9.777,9.854,9.777,9.812,250000.0
2006-03-13 08:21:00,9.792,9.943,9.765,9.838,550000.0
2006-03-13 08:22:00,9.76,9.864,9.76,9.783,350000.0
2006-03-13 08:25:00,9.791,9.938,9.791,9.885,350000.0
2006-03-13 08:26:00,9.878,9.882,9.78,9.881,500000.0
2006-03-13 08:27:00,9.807,9.872,9.807,9.872,350000.0
2006-03-13 08:28:00,9.879,9.893,9.786,9.858,450000.0
2006-03-13 08:30:00,9.859,9.887,9.796,9.847,400000.0
2006-03-13 08:33:00,9.863,9.909,9.77,9.869,400000.0
2006-03-13 08:36:00,9.857,9.857,9.729,9.789,500000.0
2006-03-13 08:40:00,9.793,9.902,9.793,9.872,400000.0
2006-03-13 08:41:00,9.872,9.89,9.827,9.827,350000.0
2006-03-13 08:42:00,9.922,9.922,9.827,9.886,450000.0
2006-03-13 08:47:00,9.901,9.905,9.774,9.838,550000.0
2006-03-13 08:54:00,9.913,9.914,9.823,9.823,350000.0
2006-03-13 08:55:00,9.908,9.908,9.771,9.895,450000.0
2006-03-13 08:57:00,9.865,9.88,9.765,9.853,550000.0
2006-03-13 08:59:00,9.892,9.892,9.722,9.837,500000.0
2006-03-13 09:00:00,9.837,9.909,9.783,9.783,550000.0
2006-03-13 09:03:00,9.816,9.909,9.793,9.793,300000.0
2006-03-13 09:04:00,9.885,9.938,9.791,9.909,400000.0
2006-03-13 09:05:00,9.833,9.871,9.761,9.869,400000.0
2006-03-13 09:06:00,9.863,9.927,9.807,9.85,350000.0
2006-03-13 09:09:00,9.825,9.96,9.819,9.819,450000.0
2006-03-13 09:17:00,9.909,9.909,9.777,9.868,550000.0
2006-03-13 09:19:00,9.906,9.912,9.802,9.908,450000.0
2006-03-13 09:20:00,9.851,9.956,9.825,9.825,450000.0
2006-03-13 09:21:00,9.846,9.916,9.796,9.916,550000.0
2006-03-13 09:23:00,9.837,9.953,9.809,9.888,450000.0
2006-03-13 09:24:00,9.775,9.898,9.775,9.839,400000.0
2006-03-13 09:28:00,9.834,9.892,9.814,9.877,350000.0
2006-03-13 09:31:00,9.859,9.859,9.764,9.831,400000.0
2006-03-13 09:32:00,9.825,9.885,9.774,9.883,350000.0
2006-03-13 09:34:00,9.849,9.882,9.753,9.857,700000.0
2006-03-13 09:37:00,9.846,9.905,9.767,9.872,400000.0
2006-03-13 09:38:00,9.821,9.875,9.76,9.875,450000.0
2006-03-13 09:39:00,9.918,9.961,9.809,9.916,500000.0
2006-03-13 09:41:00,9.858,9.934,9.814,9.816,350000.0
2006-03-13 09:46:00,9.844,9.844,9.826,9.826,100000.0
2006-03-13 09:48:00,9.914,9.914,9.755,9.808,450000.0
2006-03-13 09:49:00,9.838,9.892,9.748,9.803,350000.0
2006-03-13 09:50:00,9.813,9.926,9.773,9.79,500000.0
2006-03-13 09:51:00,9.891,9.922,9.82,9.828,350000.0
2006-03-13 09:55:00,9.869,9.896,9.791,9.803,400000.0
2006-03-13 09:58:00,9.786,9.867,9.763,9.834,400000.0
2006-03-13 10:02:00,9.789,9.93,9.789,9.891,350000.0
2006-03-13 10:05:00,9.788,9.927,9.788,9.927,400000.0
2006-03-13 10:06:00,9.866,9.929,9.803,9.929,450000.0
2006-03-13 10:07:00,9.876,9.883,9.775,9.811,400000.0
2006-03-13 10:08:00,9.924,9.932,9.807,9.932,300000.0
2006-03-13 10:10:00,9.921,9.96,9.828,9.943,550000.0
2006-03-13 10:11:00,9.956,10.002,9.841,9.841,500000.0
2006-03-13 10:19:00,9.846,9.942,9.79,9.891,400000.0
2006-03-13 10:22:00,9.827,9.988,9.827,9.881,400000.0
2006-03-13 10:24:00,9.938,9.951,9.801,9.951,900000.0
2006-03-13 10:25:00,9.851,10.009,9.851,9.928,700000.0
2006-03-13 10:26:00,9.948,9.948,9.833,9.833,350000.0
2006-03-13 10:27:00,9.915,9.953,9.839,9.953,450000.0
2006-03-13 10:31:00,9.812,9.889,9.812,9.848,350000.0
2006-03-13 10:34:00,9.934,9.934,9.797,9.892,500000.0
2006-03-13 10:36:00,9.844,9.935,9.818,9.825,500000.0
2006-03-13 10:37:00,9.917,9.917,9.775,9.82,400000.0
2006-03-13 10:38:00,9.768,9.896,9.766,9.888,400000.0
2006-03-13 10:39:00,9.903,9.932,9.794,9.794,650000.0
2006-03-13 10:40:00,9.907,9.919,9.807,9.909,550000.0
2006-03-13 10:41:00,9.886,9.897,9.784,9.796,350000.0
2006-03-13 10:42:00,9.881,9.93,9.781,9.881,750000.0
2006-03-13 10:43:00,9.862,9.905,9.762,9.79,400000.0
2006-03-13 10:44:00,9.888,9.972,9.824,9.897,900000.0
2006-03-13 10:49:00,9.952,9.961,9.824,9.824,600000.0
2006-03-13 10:50:00,9.876,9.876,9.771,9.79,800000.0
2006-03-13 10:51:00,9.885,9.979,9.844,9.927,550000.0
2006-03-13 10:55:00,9.894,9.935,9.808,9.88,800000.0
2006-03-13 10:56:00,9.853,9.914,9.765,9.914,400000.0
2006-03-13 10:57:00,9.87,9.905,9.742,9.867,450000.0
2006-03-13 11:02:00,9.906,9.906,9.762,9.831,400000.0
2006-03-13 11:05:00,9.773,9.911,9.773,9.8,550000.0
2006-03-13 11:08:00,9.824,9.955,9.819,9.919,350000.0
2006-03-13 11:14:00,9.785,9.887,9.73,9.887,400000.0
2006-03-13 11:19:00,9.795,9.897,9.749,9.897,550000.0
2006-03-13 11:20:00,9.875,9.913,9.797,9.836,400000.0
2006-03-13 11:21:00,9.909,9.909,9.765,9.87,450000.0
2006-03-13 11:23:00,9.765,9.895,9.765,9.802,500000.0
2006-03-13 11:24:00,9.839,9.89,9.706,9.839,550000.0
2006-03-13 11:25:00,9.751,9.872,9.751,9.789,550000.0
2006-03-13 11:26:00,9.902,9.933,9.814,9.928,400000.0
2006-03-13 11:27:00,9.805,9.919,9.805,9.919,500000.0
2006-03-13 11:28:00,9.8,9.881,9.766,9.868,350000.0
2006-03-13 11:31:00,9.894,9.93,9.825,9.892,350000.0
2006-03-13 11:33:00,9.8,9.926,9.8,9.877,350000.0
2006-03-13 11:35:00,9.882,9.928,9.791,9.858,450000.0
2006-03-13 11:37:00,9.833,9.941,9.779,9.878,400000.0
2006-03-13 11:40:00,9.823,9.909,9.789,9.856,400000.0
2006-03-13 11:41:00,9.785,9.866,9.785,9.837,350000.0
2006-03-13 11:42:00,9.812,9.925,9.812,9.904,350000.0
2006-03-13 11:43:00,9.917,9.933,9.823,9.933,350000.0
2006-03-13 11:48:00,9.887,9.925,9.828,9.912,400000.0
2006-03-13 11:49:00,9.903,9.948,9.819,9.875,350000.0
2006-03-13 11:51:00,9.793,9.944,9.793,9.893,450000.0
2006-03-13 11:52:00,9.808,9.907,9.741,9.907,450000.0
2006-03-13 11:53:00,9.799,9.888,9.799,9.821,400000.0
2006-03-13 11:59:00,9.9,9.933,9.791,9.848,450000.0
2006-03-13 12:00:00,9.876,9.876,9.78,9.78,350000.0
2006-03-13 12:03:00,9.805,9.891,9.799,9.869,550000.0
2006-03-13 12:06:00,9.902,9.922,9.85,9.922,350000.0
2006-03-13 12:11:00,9.839,9.864,9.777,9.804,300000.0
2006-03-13 12:13:00,9.869,9.917,9.799,9.876,400000.0
2006-03-13 12:14:00,9.91,9.962,9.835,9.84,550000.0
2006-03-13 12:16:00,9.857,9.909,9.789,9.84,400000.0
2006-03-13 12:17:00,9.882,9.915,9.857,9.908,400000.0
2006-03-13 12:20:00,9.83,9.918,9.754,9.848,500000.0
2006-03-13 12:29:00,9.891,9.924,9.778,9.788,500000.0
2006-03-13 12:31:00,9.888,9.888,9.813,9.874,350000.0
2006-03-13 12:32:00,9.782,9.925,9.782,9.925,450000.0
2006-03-13 12:33:00,9.94,9.947,9.823,9.937,500000.0
2006-03-13 12:34:00,9.778,9.928,9.778,9.803,450000.0
2006-03-13 12:35:00,9.932,9.932,9.806,9.806,350000.0
2006-03-13 12:36:00,9.941,9.941,9.81,9.812,350000.0
2006-03-13 12:37:00,9.938,9.957,9.845,9.845,500000.0
2006-03-13 12:38:00,9.898,9.928,9.797,9.865,450000.0
2006-03-13 12:40:00,9.865,9.93,9.8,9.857,450000.0
2006-03-13 12:41:00,9.884,9.926,9.799,9.915,450000.0
2006-03-13 12:43:00,9.874,9.888,9.783,9.819,500000.0
2006-03-13 12:46:00,9.802,9.884,9.777,9.777,500000.0
2006-03-13 12:49:00,9.858,9.952,9.824,9.825,450000.0
2006-03-13 12:50:00,9.875,9.964,9.833,9.849,400000.0
2006-03-13 12:53:00,9.818,9.919,9.818,9.906,500000.0
2006-03-13 12:55:00,9.86,9.937,9.81,9.937,450000.0
2006-03-13 12:57:00,9.88,9.927,9.799,9.799,400000.0
2006-03-13 12:58:00,9.862,9.96,9.83,9.835,400000.0
2006-03-13 13:00:00,9.898,9.898,9.766,9.835,500000.0
2006-03-13 13:01:00,9.769,9.922,9.761,9.882,400000.0
2006-03-13 13:05:00,9.811,9.95,9.811,9.917,400000.0
2006-03-13 13:07:00,9.946,9.957,9.833,9.882,500000.0
2006-03-13 13:08:00,9.85,9.942,9.829,9.831,400000.0
2006-03-13 13:11:00,9.818,9.895,9.812,9.895,400000.0
2006-03-13 13:14:00,9.821,9.944,9.821,9.934,350000.0
2006-03-13 13:15:00,9.861,9.95,9.8,9.893,400000.0
2006-03-13 13:17:00,9.912,9.935,9.819,9.935,450000.0
2006-03-13 13:18:00,9.806,9.952,9.806,9.929,400000.0
2006-03-13 13:22:00,9.832,9.954,9.826,9.86,400000.0
2006-03-13 13:23:00,9.869,9.942,9.798,9.815,350000.0
2006-03-13 13:31:00,9.793,9.911,9.773,9.911,450000.0
2006-03-13 13:37:00,9.833,9.907,9.833,9.907,350000.0
2006-03-13 13:42:00,9.945,9.947,9.86,9.927,350000.0
2006-03-13 13:45:00,9.865,9.987,9.846,9.935,400000.0
2006-03-13 13:46:00,9.868,9.942,9.828,9.87,450000.0
2006-03-13 13:47:00,9.883,9.915,9.804,9.915,200000.0
2006-03-13 13:53:00,9.839,9.945,9.797,9.866,450000.0
2006-03-13 13:54:00,9.909,9.977,9.854,9.95,400000.0
2006-03-13 13:56:00,9.937,9.97,9.814,9.814,400000.0
2006-03-13 13:58:00,9.828,9.947,9.828,9.947,350000.0
2006-03-13 14:02:00,9.964,9.973,9.859,9.917,350000.0
2006-03-13 14:03:00,9.918,9.929,9.843,9.929,350000.0
2006-03-13 14:07:00,9.912,9.964,9.836,9.93,400000.0
2006-03-13 14:08:00,9.903,9.973,9.861,9.924,400000.0
2006-03-13 14:09:00,9.836,10.0,9.83,9.885,550000.0
2006-03-13 14:10:00,9.851,9.954,9.851,9.89,350000.0
2006-03-13 14:12:00,9.956,9.964,9.92,9.962,450000.0
2006-03-13 14:13:00,9.917,9.917,9.819,9.847,350000.0
2006-03-13 14:16:00,9.856,9.965,9.831,9.913,450000.0
2006-03-13 14:18:00,9.906,9.963,9.85,9.85,400000.0
2006-03-13 14:19:00,9.946,9.996,9.864,9.973,500000.0
2006-03-13 14:22:00,9.951,9.99,9.857,9.99,450000.0
2006-03-13 14:28:00,9.943,9.943,9.847,9.903,400000.0
2006-03-13 14:30:00,9.891,9.957,9.842,9.842,550000.0
2006-03-13 14:31:00,9.881,9.99,9.868,9.948,400000.0
2006-03-13 14:36:00,9.923,9.948,9.826,9.948,400000.0
2006-03-13 14:37:00,9.877,9.97,9.849,9.97,550000.0
2006-03-13 14:42:00,9.841,9.942,9.836,9.919,400000.0
2006-03-13 14:44:00,9.855,9.964,9.855,9.927,450000.0
2006-03-13 14:48:00,9.906,9.955,9.855,9.932,400000.0
2006-03-13 14:51:00,9.936,9.948,9.836,9.902,350000.0
2006-03-13 14:52:00,9.956,9.956,9.862,9.882,450000.0
2006-03-13 14:53:00,9.846,9.922,9.811,9.897,400000.0
2006-03-13 14:54:00,9.834,9.981,9.834,9.856,550000.0
2006-03-13 14:55:00,9.903,9.915,9.805,9.805,450000.0
2006-03-13 14:56:00,9.925,9.965,9.849,9.942,550000.0
2006-03-13 14:57:00,9.951,9.988,9.879,9.948,450000.0
2006-03-13 14:58:00,9.857,9.925,9.828,9.888,400000.0
2006-03-13 14:59:00,9.844,9.917,9.786,9.917,550000.0
2006-03-13 15:01:00,9.899,9.951,9.835,9.899,450000.0
2006-03-13 15:05:00,9.814,9.972,9.814,9.839,550000.0
2006-03-13 15:06:00,9.884,9.908,9.864,9.864,400000.0
2006-03-13 15:09:00,9.894,9.894,9.762,9.804,450000.0
2006-03-13 15:10:00,9.842,9.937,9.799,9.827,400000.0
2006-03-13 15:11:00,9.822,9.921,9.787,9.805,500000.0
2006-03-13 15:16:00,9.892,9.892,9.804,9.835,250000.0
2006-03-13 15:19:00,9.868,9.909,9.823,9.876,450000.0
2006-03-13 15:20:00,9.836,9.894,9.799,9.894,400000.0
2006-03-13 15:23:00,9.823,9.903,9.823,9.883,400000.0
2006-03-13 15:25:00,9.916,9.947,9.825,9.9,350000.0
2006-03-13 15:26:00,9.824,9.929,9.824,9.834,550000.0
2006-03-13 15:27:00,9.841,9.937,9.833,9.858,350000.0
2006-03-13 15:28:00,9.841,9.943,9.84,9.905,350000.0
2006-03-13 15:29:00,9.898,9.927,9.835,9.851,350000.0
2006-03-13 15:30:00,9.857,9.89,9.764,9.827,450000.0
2006-03-13 15:31:00,9.83,9.947,9.826,9.842,500000.0
2006-03-13 15:32:00,9.829,9.896,9.79,9.881,450000.0
2006-03-13 15:33:00,9.847,9.863,9.769,9.854,400000.0
2006-03-13 15:34:00,9.783,9.904,9.743,9.743,400000.0
2006-03-13 15:35:00,9.796,9.851,9.765,9.793,400000.0
2006-03-13 15:36:00,9.826,9.885,9.768,9.885,550000.0
2006-03-13 15:37:00,9.748,9.887,9.748,9.832,400000.0
2006-03-13 15:38:00,9.808,9.891,9.778,9.789,450000.0
2006-03-13 15:39:00,9.892,9.892,9.853,9.853,100000.0
2006-03-13 15:40:00,9.791,9.931,9.791,9.798,450000.0
2006-03-13 15:41:00,9.762,9.898,9.762,9.853,400000.0
2006-03-13 15:42:00,9.897,9.897,9.792,9.815,350000.0
2006-03-13 15:43:00,9.838,9.894,9.789,9.793,450000.0
2006-03-13 15:44:00,9.914,9.939,9.837,9.925,350000.0
2006-03-13 15:45:00,9.927,9.927,9.81,9.915,450000.0
2006-03-13 15:46:00,9.846,9.96,9.841,9.856,400000.0
2006-03-13 15:47:00,9.923,9.965,9.822,9.822,550000.0
2006-03-13 15:48:00,9.834,9.891,9.795,9.81,350000.0
2006-03-13 15:50:00,9.853,9.949,9.811,9.935,550000.0
2006-03-13 15:51:00,9.903,9.961,9.808,9.828,350000.0
2006-03-13 15:52:00,9.8,9.916,9.783,9.783,350000.0
2006-03-13 15:53:00,9.877,9.899,9.759,9.852,500000.0
2006-03-13 15:54:00,9.887,9.917,9.841,9.917,450000.0
2006-03-13 15:55:00,9.791,9.917,9.791,9.892,500000.0
2006-03-13 15:56:00,9.732,9.893,9.732,9.845,450000.0
2006-03-13 15:57:00,9.831,9.87,9.785,9.814,450000.0
2006-03-13 15:58:00,9.793,9.911,9.793,9.911,500000.0
2006-03-13 15:59:00,9.902,9.902,9.798,9.82,450000.0
2006-03-13 16:00:00,9.892,9.941,9.78,9.876,500000.0
2006-03-13 16:01:00,9.883,9.883,9.765,9.765,400000.0
2006-03-13 16:02:00,9.756,9.867,9.734,9.84,550000.0
2006-03-13 16:03:00,9.931,9.982,9.846,9.882,450000.0
2006-03-13 16:04:00,9.794,9.972,9.794,9.895,550000.0
2006-03-13 16:05:00,9.844,9.917,9.8,9.832,300000.0
2006-03-13 16:06:00,9.804,9.906,9.765,9.872,350000.0
2006-03-13 16:08:00,9.782,9.949,9.782,9.848,550000.0
2006-03-13 16:09:00,9.791,9.916,9.769,9.916,350000.0
2006-03-13 16:10:00,9.883,9.888,9.77,9.888,500000.0
2006-03-13 16:11:00,9.772,9.903,9.77,9.77,500000.0
2006-03-13 16:12:00,9.834,9.887,9.805,9.85,350000.0
2006-03-13 16:13:00,9.865,9.949,9.865,9.949,450000.0
2006-03-13 16:14:00,9.935,9.935,9.8,9.866,500000.0
2006-03-13 16:15:00,9.921,9.923,9.786,9.786,350000.0
2006-03-13 16:16:00,9.861,9.927,9.804,9.887,550000.0
2006-03-13 16:17:00,9.894,9.946,9.809,9.809,350000.0
2006-03-13 16:18:00,9.93,9.948,9.823,9.907,400000.0
2006-03-13 16:19:00,9.921,9.921,9.758,9.758,350000.0
2006-03-13 16:20:00,9.927,9.975,9.838,9.838,550000.0
2006-03-13 16:21:00,9.849,9.953,9.814,9.891,500000.0
2006-03-13 16:22:00,9.883,9.885,9.794,9.843,450000.0
2006-03-13 16:23:00,9.8,9.925,9.8,9.806,400000.0
2006-03-13 16:24:00,9.892,9.941,9.816,9.935,550000.0
2006-03-13 16:25:00,9.904,9.922,9.844,9.92,350000.0
2006-03-13 16:26:00,9.871,9.889,9.761,9.763,550000.0
2006-03-13 16:27:00,9.898,9.898,9.75,9.88,350000.0
2006-03-13 16:28:00,9.861,9.904,9.808,9.822,400000.0
2006-03-13 16:29:00,9.835,9.916,9.79,9.832,550000.0
2006-03-13 16:30:00,9.798,9.893,9.77,9.872,550000.0
2006-03-13 16:31:00,9.834,9.939,9.804,9.838,400000.0
2006-03-13 16:32:00,9.833,9.896,9.799,9.799,400000.0
2006-03-13 16:33:00,9.809,9.899,9.773,9.817,350000.0
2006-03-13 16:34:00,9.848,9.911,9.808,9.899,350000.0
2006-03-13 16:35:00,9.779,9.902,9.756,9.805,500000.0
2006-03-13 16:36:00,9.914,9.934,9.835,9.835,500000.0
2006-03-13 16:37:00,9.899,9.899,9.794,9.813,500000.0
2006-03-13 16:38:00,9.76,9.933,9.76,9.789,450000.0
2006-03-13 16:39:00,9.858,9.933,9.828,9.906,500000.0
2006-03-13 16:40:00,9.838,9.862,9.761,9.862,350000.0
2006-03-13 16:41:00,9.803,9.896,9.8,9.8,350000.0
2006-03-13 16:42:00,9.799,9.904,9.781,9.898,500000.0
2006-03-13 16:43:00,9.759,9.881,9.759,9.809,350000.0
2006-03-13 16:44:00,9.92,9.922,9.788,9.788,400000.0
2006-03-13 16:45:00,9.768,9.86,9.762,9.821,400000.0
2006-03-13 16:46:00,9.816,9.871,9.798,9.864,350000.0
2006-03-13 16:47:00,9.808,9.93,9.79,9.814,600000.0
2006-03-13 16:48:00,9.886,9.92,9.82,9.868,500000.0
2006-03-13 16:49:00,9.872,9.918,9.785,9.785,450000.0
2006-03-13 16:50:00,9.789,9.893,9.78,9.794,550000.0
2006-03-13 16:51:00,9.893,9.907,9.795,9.795,400000.0
2006-03-13 16:52:00,9.829,9.919,9.808,9.915,450000.0
2006-03-13 16:53:00,9.796,9.886,9.765,9.81,350000.0
2006-03-13 16:54:00,9.808,9.878,9.753,9.764,450000.0
2006-03-13 16:55:00,9.865,9.899,9.765,9.817,550000.0
2006-03-13 16:56:00,9.818,9.888,9.775,9.775,400000.0
2006-03-13 16:57:00,9.883,9.888,9.751,9.769,450000.0
2006-03-13 16:58:00,9.798,9.904,9.795,9.859,500000.0
2006-03-13 16:59:00,9.822,9.92,9.816,9.818,400000.0
2006-03-13 17:00:00,9.903,9.903,9.778,9.778,350000.0
2006-03-13 17:01:00,9.83,9.923,9.801,9.829,500000.0
2006-03-13 17:02:00,9.82,9.891,9.792,9.849,400000.0
2006-03-13 17:03:00,9.824,9.905,9.78,9.853,500000.0
2006-03-13 17:04:00,9.821,9.914,9.785,9.841,350000.0
2006-03-13 17:05:00,9.916,9.92,9.774,9.86,400000.0
2006-03-13 17:06:00,9.897,9.897,9.739,9.857,350000.0
2006-03-13 17:07:00,9.884,9.91,9.784,9.836,500000.0
2006-03-13 17:08:00,9.769,9.908,9.769,9.827,500000.0
2006-03-13 17:09:00,9.87,9.87,9.736,9.795,300000.0
2006-03-13 17:10:00,9.877,9.915,9.826,9.888,350000.0
2006-03-13 17:11:00,9.905,9.905,9.757,9.788,400000.0
2006-03-13 17:12:00,9.87,9.909,9.812,9.824,400000.0
2006-03-13 17:13:00,9.814,9.912,9.782,9.905,450000.0
2006-03-13 17:14:00,9.827,9.872,9.747,9.868,550000.0
2006-03-13 17:15:00,9.789,9.893,9.761,9.831,350000.0
2006-03-13 17:16:00,9.894,9.894,9.793,9.855,450000.0
2006-03-13 17:17:00,9.824,9.917,9.791,9.827,400000.0
2006-03-13 17:18:00,9.832,9.89,9.775,9.89,350000.0
2006-03-13 17:19:00,9.804,9.914,9.797,9.875,450000.0
2006-03-13 17:20:00,9.843,9.901,9.772,9.789,350000.0
2006-03-13 17:21:00,9.811,9.811,9.811,9.811,50000.0
2006-03-13 17:22:00,9.878,9.911,9.801,9.911,400000.0
2006-03-13 17:23:00,9.792,9.879,9.78,9.864,550000.0
2006-03-13 17:24:00,9.87,9.877,9.782,9.796,350000.0
2006-03-13 17:25:00,9.884,9.945,9.834,9.922,400000.0
2006-03-13 17:26:00,9.793,9.936,9.793,9.878,450000.0
2006-03-13 17:27:00,9.886,9.911,9.807,9.888,400000.0
2006-03-13 17:28:00,9.84,9.924,9.787,9.797,550000.0
2006-03-13 17:29:00,9.8,9.914,9.8,9.909,500000.0
2006-03-13 17:30:00,9.79,9.914,9.79,9.894,450000.0
2006-03-13 17:31:00,9.853,9.923,9.801,9.886,600000.0
2006-03-13 17:32:00,9.808,9.927,9.806,9.879,400000.0
2006-03-13 17:33:00,9.883,9.918,9.81,9.914,400000.0
2006-03-13 17:34:00,9.905,9.948,9.818,9.929,450000.0
2006-03-13 17:35:00,9.861,9.932,9.804,9.864,500000.0
2006-03-13 17:36:00,9.878,9.918,9.783,9.907,450000.0
2006-03-13 17:37:00,9.864,9.894,9.774,9.85,550000.0
2006-03-13 17:39:00,9.874,9.874,9.763,9.795,350000.0
2006-03-13 17:41:00,9.932,9.961,9.819,9.819,400000.0
2006-03-13 17:42:00,9.798,9.93,9.798,9.889,500000.0
2006-03-13 17:43:00,9.921,9.921,9.767,9.8,400000.0
2006-03-13 17:45:00,9.802,9.873,9.78,9.812,550000.0
2006-03-13 17:46:00,9.826,9.909,9.778,9.909,450000.0
2006-03-13 17:47:00,9.875,9.875,9.764,9.846,400000.0
2006-03-13 17:48:00,9.906,9.909,9.808,9.909,400000.0
2006-03-13 17:49:00,9.871,9.914,9.829,9.881,350000.0
2006-03-13 17:50:00,9.895,9.924,9.811,9.811,550000.0
2006-03-13 17:51:00,9.849,9.98,9.796,9.851,550000.0
2006-03-13 17:52:00,9.893,9.967,9.811,9.811,350000.0
2006-03-13 17:53:00,9.866,9.905,9.828,9.828,500000.0
2006-03-13 17:54:00,9.837,9.936,9.8,9.936,350000.0
2006-03-13 17:55:00,9.837,9.977,9.837,9.911,350000.0
2006-03-13 17:56:00,9.793,9.968,9.793,9.859,400000.0
2006-03-13 17:57:00,9.911,9.943,9.853,9.897,400000.0
2006-03-13 17:58:00,9.899,9.906,9.817,9.871,450000.0
2006-03-13 17:59:00,9.809,9.929,9.809,9.929,350000.0
2006-03-13 18:00:00,9.813,9.924,9.81,9.897,350000.0
2006-03-13 18:01:00,9.881,9.946,9.8,9.87,450000.0
2006-03-13 18:02:00,9.844,9.94,9.844,9.919,500000.0
2006-03-13 18:03:00,9.892,9.922,9.868,9.909,350000.0
2006-03-13 18:04:00,9.951,9.956,9.81,9.876,400000.0
2006-03-13 18:05:00,9.888,9.977,9.86,9.977,550000.0
2006-03-13 18:06:00,9.912,9.958,9.821,9.821,450000.0
2006-03-13 18:07:00,9.951,9.951,9.813,9.934,400000.0
2006-03-13 18:08:00,9.844,9.954,9.844,9.954,200000.0
2006-03-13 18:09:00,9.932,9.937,9.856,9.934,300000.0
2006-03-13 18:10:00,9.912,9.943,9.865,9.926,350000.0
2006-03-13 18:11:00,9.843,9.934,9.807,9.911,450000.0
2006-03-13 18:12:00,9.887,9.984,9.859,9.934,550000.0
2006-03-13 18:13:00,9.864,9.953,9.837,9.953,300000.0
2006-03-13 18:14:00,9.841,9.95,9.841,9.926,400000.0
2006-03-13 18:15:00,9.861,9.972,9.861,9.888,250000.0
2006-03-13 18:16:00,9.844,9.945,9.799,9.828,400000.0
2006-03-13 18:17:00,9.892,9.922,9.805,9.922,300000.0
2006-03-13 18:18:00,9.936,10.031,9.872,9.872,500000.0
2006-03-13 18:19:00,9.954,9.969,9.863,9.951,350000.0
2006-03-13 18:20:00,9.88,9.97,9.822,9.933,400000.0
2006-03-13 18:21:00,9.922,10.034,9.902,9.973,550000.0
2006-03-13 18:22:00,9.957,9.957,9.864,9.895,400000.0
2006-03-13 18:23:00,9.976,9.986,9.915,9.986,400000.0
2006-03-13 18:24:00,9.968,9.991,9.89,9.985,400000.0
2006-03-13 18:25:00,9.912,10.011,9.881,9.906,500000.0
2006-03-13 18:26:00,9.913,10.001,9.895,9.988,550000.0
2006-03-13 18:27:00,9.865,9.957,9.846,9.932,500000.0
2006-03-13 18:30:00,9.943,9.978,9.859,9.929,450000.0
2006-03-13 18:31:00,9.922,9.944,9.836,9.933,350000.0
2006-03-13 18:32:00,9.878,9.95,9.811,9.886,450000.0
2006-03-13 18:34:00,9.954,10.002,9.908,10.002,400000.0
2006-03-13 18:35:00,9.912,9.989,9.912,9.932,350000.0
2006-03-13 18:36:00,9.911,9.999,9.844,9.956,550000.0
2006-03-13 18:38:00,9.964,9.974,9.845,9.918,450000.0
2006-03-13 18:39:00,9.984,10.012,9.914,9.978,400000.0
2006-03-13 18:40:00,9.992,9.992,9.82,9.911,500000.0
2006-03-13 18:41:00,9.902,9.961,9.86,9.932,500000.0
2006-03-13 18:42:00,9.906,9.954,9.843,9.872,550000.0
2006-03-13 18:43:00,9.928,9.976,9.858,9.976,400000.0
2006-03-13 18:44:00,9.938,9.974,9.863,9.91,500000.0
2006-03-13 18:45:00,9.864,9.965,9.864,9.95,350000.0
2006-03-13 18:46:00,9.882,9.987,9.862,9.987,350000.0
2006-03-13 18:47:00,9.854,9.978,9.854,9.952,400000.0
2006-03-13 18:48:00,9.942,9.959,9.868,9.933,350000.0
2006-03-13 18:49:00,9.925,9.962,9.925,9.962,150000.0
2006-03-13 18:50:00,9.959,9.965,9.833,9.947,500000.0
2006-03-13 18:51:00,9.952,9.976,9.893,9.896,450000.0
2006-03-13 18:52:00,9.946,10.036,9.905,10.024,550000.0
2006-03-13 18:53:00,9.951,9.969,9.886,9.969,450000.0
2006-03-13 18:54:00,9.963,10.002,9.95,9.95,250000.0
2006-03-13 18:55:00,9.877,9.976,9.84,9.929,350000.0
2006-03-13 18:56:00,9.927,10.025,9.874,9.991,550000.0
2006-03-13 18:57:00,9.997,9.997,9.859,9.962,450000.0
2006-03-13 18:59:00,9.908,9.961,9.908,9.936,450000.0
2006-03-13 19:00:00,9.926,10.003,9.871,9.995,350000.0
2006-03-13 19:01:00,9.901,9.962,9.873,9.933,500000.0
2006-03-13 19:02:00,9.909,9.97,9.863,9.863,400000.0
2006-03-13 19:03:00,9.96,9.96,9.867,9.875,350000.0
2006-03-13 19:05:00,9.996,9.996,9.878,9.972,550000.0
2006-03-13 19:06:00,9.953,9.979,9.848,9.979,400000.0
2006-03-13 19:07:00,9.939,9.999,9.868,9.919,450000.0
2006-03-13 19:08:00,9.903,9.992,9.844,9.899,650000.0
2006-03-13 19:10:00,9.97,10.024,9.922,9.939,350000.0
2006-03-13 19:11:00,9.998,10.007,9.927,9.966,500000.0
2006-03-13 19:12:00,9.907,10.007,9.883,9.957,700000.0
2006-03-13 19:14:00,9.87,9.961,9.85,9.961,600000.0
2006-03-13 19:15:00,9.905,9.998,9.902,9.975,600000.0
2006-03-13 19:16:00,9.988,9.989,9.928,9.956,450000.0
2006-03-13 19:17:00,10.011,10.011,9.903,9.918,200000.0
2006-03-13 19:18:00,9.877,10.019,9.877,9.972,350000.0
2006-03-13 19:19:00,10.002,10.043,9.914,10.043,600000.0
2006-03-13 19:20:00,10.037,10.037,9.936,9.948,350000.0
2006-03-13 19:21:00,10.008,10.008,9.889,9.889,400000.0
2006-03-13 19:22:00,10.016,10.058,9.925,9.942,500000.0
2006-03-13 19:23:00,10.001,10.001,9.879,9.917,400000.0
2006-03-13 19:24:00,9.959,10.002,9.86,9.88,350000.0
2006-03-13 19:25:00,9.943,10.012,9.943,9.986,150000.0
2006-03-13 19:26:00,9.947,9.947,9.906,9.906,100000.0
2006-03-13 19:27:00,9.899,10.009,9.899,9.933,350000.0
2006-03-13 19:28:00,9.896,10.02,9.896,9.903,400000.0
2006-03-13 19:30:00,10.041,10.057,9.926,9.934,1050000.0
2006-03-13 19:31:00,9.931,10.053,9.931,10.002,600000.0
2006-03-13 19:32:00,9.894,10.041,9.894,9.96,900000.0
2006-03-13 19:33:00,9.927,10.032,9.885,10.0,350000.0
2006-03-13 19:34:00,9.888,10.011,9.888,9.965,400000.0
2006-03-13 19:35:00,10.032,10.032,9.877,9.964,650000.0
2006-03-13 19:36:00,9.937,10.087,9.925,10.035,500000.0
2006-03-13 19:37:00,9.992,10.038,9.891,9.891,700000.0
2006-03-13 19:38:00,10.024,10.04,9.915,10.01,650000.0
2006-03-13 19:39:00,9.999,10.085,9.95,10.041,400000.0
2006-03-13 19:40:00,9.965,10.06,9.928,9.928,500000.0
2006-03-13 19:41:00,10.042,10.09,9.966,10.07,400000.0
2006-03-13 19:42:00,10.048,10.069,9.994,10.069,450000.0
2006-03-13 19:43:00,10.053,10.112,9.97,10.059,500000.0
2006-03-13 19:44:00,10.027,10.074,9.977,9.977,350000.0
2006-03-13 19:45:00,10.009,10.068,9.939,10.021,500000.0
2006-03-13 19:46:00,10.09,10.09,9.964,9.964,400000.0
2006-03-13 19:47:00,10.053,10.107,9.973,10.051,400000.0
2006-03-13 19:48:00,9.976,10.074,9.944,9.944,450000.0
2006-03-13 19:49:00,10.067,10.099,9.973,9.973,650000.0
2006-03-13 19:50:00,9.921,10.063,9.889,10.029,700000.0
2006-03-13 19:51:00,10.073,10.085,9.992,10.085,250000.0
2006-03-13 19:52:00,10.026,10.094,9.955,10.013,850000.0
2006-03-13 19:54:00,10.06,10.06,9.973,9.973,300000.0
2006-03-13 19:55:00,9.945,10.093,9.945,9.995,550000.0
2006-03-13 19:56:00,10.023,10.126,10.005,10.103,400000.0
2006-03-13 19:57:00,9.952,10.097,9.952,10.038,450000.0
2006-03-13 19:58:00,9.985,10.049,9.946,9.946,350000.0
2006-03-13 19:59:00,9.971,10.067,9.934,9.934,500000.0
2006-03-13 20:01:00,9.962,10.044,9.962,10.029,400000.0
2006-03-13 20:02:00,9.965,10.092,9.963,10.077,350000.0
2006-03-13 20:03:00,9.971,10.085,9.956,9.956,400000.0
2006-03-13 20:04:00,9.955,10.097,9.955,9.981,700000.0
2006-03-13 20:05:00,10.071,10.096,9.975,10.078,450000.0
2006-03-13 20:06:00,9.981,10.057,9.949,10.023,450000.0
2006-03-13 20:07:00,10.039,10.079,9.945,10.04,400000.0
2006-03-13 20:08:00,10.021,10.078,9.963,9.984,400000.0
2006-03-13 20:09:00,9.955,10.067,9.955,10.067,400000.0
2006-03-13 20:10:00,10.022,10.057,9.917,9.949,500000.0
2006-03-13 20:11:00,9.967,10.075,9.946,10.047,450000.0
2006-03-13 20:14:00,9.942,10.068,9.934,10.068,550000.0
2006-03-13 20:15:00,10.06,10.06,9.94,9.981,400000.0
2006-03-13 20:16:00,10.029,10.029,9.916,10.026,450000.0
2006-03-13 20:17:00,10.016,10.064,9.924,10.013,450000.0
2006-03-13 20:18:00,9.97,10.049,9.966,10.027,450000.0
2006-03-13 20:19:00,9.949,10.029,9.949,10.021,500000.0
2006-03-13 20:20:00,10.066,10.066,9.932,9.948,600000.0
2006-03-13 20:21:00,9.972,10.061,9.915,10.031,950000.0
2006-03-13 20:22:00,10.081,10.105,9.96,10.011,600000.0
2006-03-13 20:23:00,10.017,10.122,9.971,10.09,950000.0
2006-03-13 20:24:00,9.98,10.095,9.98,10.07,400000.0
2006-03-13 20:25:00,10.018,10.053,9.928,9.965,550000.0
2006-03-13 20:29:00,10.021,10.075,9.933,9.949,750000.0
2006-03-13 20:30:00,10.061,10.095,10.0,10.095,250000.0
2006-03-13 20:31:00,10.083,10.136,9.991,10.1,600000.0
2006-03-13 20:32:00,9.997,10.12,9.995,10.084,550000.0
2006-03-13 20:45:00,10.096,10.115,10.009,10.111,250000.0
2006-03-13 20:50:00,10.127,10.204,10.017,10.017,400000.0
2006-03-13 20:51:00,10.086,10.111,10.012,10.111,450000.0
2006-03-13 20:52:00,10.107,10.107,9.988,10.101,400000.0
2006-03-13 20:53:00,10.109,10.109,10.097,10.097,100000.0
2006-03-13 20:55:00,10.093,10.093,9.994,10.033,200000.0
2006-03-13 21:01:00,10.099,10.11,10.017,10.052,300000.0
2006-03-13 21:02:00,10.048,10.133,10.04,10.04,250000.0
2006-03-13 21:03:00,10.037,10.129,10.037,10.053,350000.0
2006-03-13 21:04:00,10.104,10.139,10.02,10.139,150000.0
2006-03-13 21:06:00,10.14,10.182,10.055,10.055,750000.0
2006-03-13 21:07:00,10.044,10.169,10.036,10.137,350000.0
2006-03-13 21:08:00,10.072,10.137,10.027,10.123,300000.0
2006-03-13 21:10:00,10.025,10.087,10.025,10.051,350000.0
2006-03-13 21:11:00,10.048,10.14,10.046,10.097,300000.0
2006-03-13 21:12:00,10.12,10.12,10.034,10.034,100000.0
2006-03-13 21:14:00,10.039,10.101,10.021,10.061,300000.0
2006-03-13 21:15:00,10.095,10.118,10.052,10.089,250000.0
2006-03-13 21:33:00,10.079,10.115,9.987,10.077,450000.0
2006-03-13 21:35:00,10.085,10.085,9.985,10.024,200000.0
2006-03-13 21:42:00,10.108,10.108,10.007,10.106,150000.0
2006-03-13 21:44:00,10.096,10.096,9.997,9.997,150000.0
2006-03-13 21:46:00,10.055,10.125,9.997,10.033,400000.0
2006-03-13 21:49:00,10.044,10.081,9.987,10.081,350000.0
2006-03-13 21:58:00,10.097,10.106,10.007,10.106,250000.0
2006-03-13 21:59:00,10.094,10.094,10.027,10.027,350000.0
2006-03-13 22:02:00,10.075,10.075,9.975,10.014,200000.0
2006-03-13 22:04:00,10.077,10.12,9.981,10.098,700000.0
2006-03-13 22:05:00,10.037,10.091,10.015,10.091,400000.0
2006-03-13 22:12:00,10.053,10.1,10.023,10.023,200000.0
2006-03-13 22:13:00,10.036,10.089,10.007,10.089,400000.0
2006-03-13 22:16:00,10.077,10.077,9.935,10.058,550000.0
2006-03-13 22:17:00,10.09,10.152,10.01,10.047,300000.0
2006-03-13 22:18:00,10.081,10.107,10.036,10.083,250000.0
2006-03-13 22:20:00,10.097,10.097,10.075,10.075,100000.0
2006-03-13 22:28:00,10.016,10.107,10.013,10.013,550000.0
2006-03-13 22:29:00,10.067,10.09,10.005,10.079,450000.0
2006-03-13 22:32:00,10.002,10.087,9.991,10.077,250000.0
2006-03-13 22:34:00,10.107,10.126,9.982,10.074,600000.0
2006-03-13 22:43:00,10.125,10.125,10.039,10.039,150000.0
2006-03-13 22:44:00,10.126,10.135,10.062,10.062,150000.0
2006-03-13 22:45:00,10.044,10.068,10.009,10.009,150000.0
2006-03-13 22:53:00,10.094,10.094,10.01,10.044,200000.0
2006-03-13 23:14:00,10.083,10.083,9.982,10.023,200000.0
2006-03-13 23:18:00,10.081,10.122,9.987,10.122,250000.0
2006-03-13 23:19:00,10.153,10.171,10.03,10.03,200000.0
2006-03-13 23:23:00,10.021,10.135,10.021,10.132,250000.0
2006-03-13 23:24:00,10.039,10.135,10.039,10.133,350000.0
2006-03-13 23:33:00,10.114,10.114,10.048,10.061,300000.0
2006-03-13 23:38:00,10.085,10.085,10.001,10.035,200000.0
2006-03-13 23:40:00,10.05,10.118,10.033,10.033,300000.0
2006-03-13 23:49:00,10.106,10.106,10.022,10.055,200000.0
2006-03-13 23:52:00,10.096,10.096,9.996,10.035,200000.0
2006-03-14 00:00:00,10.1,10.23,10.03,10.21,450000.0
2006-03-14 00:04:00,10.028,10.119,10.012,10.041,450000.0
2006-03-14 00:05:00,10.015,10.111,9.994,10.056,400000.0
2006-03-14 00:07:00,10.075,10.075,9.975,10.014,200000.0
2006-03-14 00:14:00,10.023,10.134,10.007,10.007,300000.0
2006-03-14 00:17:00,10.049,10.14,10.012,10.125,300000.0
2006-03-14 00:19:00,10.087,10.087,10.003,10.035,200000.0
2006-03-14 00:40:00,10.077,10.077,10.011,10.011,100000.0
2006-03-14 00:52:00,10.086,10.086,9.986,10.024,200000.0
2006-03-14 01:04:00,10.081,10.081,9.986,10.026,250000.0
2006-03-14 01:26:00,10.074,10.074,9.975,10.013,200000.0
2006-03-14 01:28:00,10.124,10.124,10.073,10.077,300000.0
2006-03-14 01:30:00,10.074,10.09,10.074,10.09,100000.0
2006-03-14 01:31:00,10.043,10.116,10.043,10.116,100000.0
2006-03-14 01:49:00,10.075,10.075,9.983,10.019,200000.0
2006-03-14 01:50:00,10.082,10.087,9.996,10.029,200000.0
2006-03-14 01:53:00,10.076,10.076,9.976,10.015,200000.0
2006-03-14 01:59:00,10.087,10.087,10.003,10.035,200000.0
2006-03-14 02:02:00,9.997,10.074,9.979,10.074,300000.0
2006-03-14 02:09:00,10.115,10.115,10.031,10.064,200000.0
2006-03-14 02:11:00,10.107,10.107,10.006,10.045,200000.0
2006-03-14 02:16:00,10.033,10.109,10.007,10.022,400000.0
2006-03-14 02:22:00,10.086,10.086,9.986,10.024,200000.0
2006-03-14 02:26:00,10.009,10.121,9.988,10.056,400000.0
2006-03-14 02:27:00,9.991,10.118,9.989,10.031,400000.0
2006-03-14 02:28:00,9.976,10.087,9.948,10.087,350000.0
2006-03-14 02:30:00,9.984,10.099,9.984,10.099,100000.0
2006-03-14 02:32:00,9.996,10.075,9.982,10.015,350000.0
2006-03-14 02:37:00,10.073,10.076,9.955,10.05,500000.0
2006-03-14 02:38:00,9.975,10.072,9.975,10.072,200000.0
2006-03-14 02:42:00,10.001,10.111,9.972,9.972,650000.0
2006-03-14 02:46:00,10.067,10.067,9.962,10.029,500000.0
2006-03-14 02:47:00,10.027,10.09,9.969,10.057,500000.0
2006-03-14 02:52:00,10.037,10.082,9.979,10.073,500000.0
2006-03-14 02:53:00,10.005,10.105,10.005,10.039,400000.0
2006-03-14 02:57:00,10.046,10.046,9.945,9.984,200000.0
2006-03-14 02:59:00,10.057,10.123,10.003,10.079,500000.0
2006-03-14 03:00:00,10.097,10.106,9.962,10.03,550000.0
2006-03-14 03:02:00,10.054,10.054,9.955,9.994,200000.0
2006-03-14 03:13:00,10.067,10.067,9.983,10.015,200000.0
2006-03-14 03:20:00,10.091,10.131,9.983,9.983,550000.0
2006-03-14 03:23:00,10.064,10.064,9.964,10.003,200000.0
2006-03-14 03:24:00,9.995,10.074,9.995,10.074,100000.0
2006-03-14 03:25:00,9.992,10.093,9.991,10.069,300000.0
2006-03-14 03:35:00,10.102,10.102,9.998,10.088,400000.0
2006-03-14 03:37:00,10.066,10.066,10.06,10.06,100000.0
2006-03-14 03:45:00,10.024,10.041,10.024,10.041,200000.0
2006-03-14 03:47:00,10.121,10.121,10.014,10.079,300000.0
2006-03-14 03:48:00,10.093,10.093,9.988,9.988,150000.0
2006-03-14 03:49:00,10.055,10.062,9.986,10.055,300000.0
2006-03-14 03:50:00,9.984,10.068,9.984,9.99,200000.0
2006-03-14 03:53:00,10.009,10.037,9.978,9.978,150000.0
2006-03-14 03:56:00,10.064,10.064,9.964,10.003,200000.0
2006-03-14 03:59:00,10.115,10.115,9.989,10.111,650000.0
2006-03-14 04:02:00,10.064,10.064,9.959,9.997,200000.0
2006-03-14 04:06:00,10.063,10.063,9.98,10.013,200000.0
2006-03-14 04:12:00,10.023,10.064,9.972,10.012,450000.0
2006-03-14 04:13:00,10.037,10.082,9.982,10.082,550000.0
2006-03-14 04:14:00,10.076,10.086,10.002,10.074,450000.0
2006-03-14 04:17:00,10.068,10.101,9.983,10.043,450000.0
2006-03-14 04:20:00,10.083,10.133,9.994,10.025,600000.0
2006-03-14 04:21:00,10.117,10.117,9.991,10.003,400000.0
2006-03-14 04:22:00,10.086,10.086,9.931,9.966,800000.0
2006-03-14 04:23:00,10.02,10.108,10.004,10.108,450000.0
2006-03-14 04:28:00,10.066,10.066,9.982,10.015,200000.0
2006-03-14 04:37:00,10.075,10.075,9.983,10.019,200000.0
2006-03-14 04:43:00,10.065,10.065,9.965,10.003,200000.0
2006-03-14 04:47:00,10.057,10.083,9.994,10.025,350000.0
2006-03-14 05:08:00,10.067,10.067,9.966,10.005,200000.0
2006-03-14 05:14:00,10.036,10.083,9.929,10.083,500000.0
2006-03-14 05:15:00,10.075,10.075,9.957,10.069,200000.0
2006-03-14 05:22:00,9.977,10.053,9.937,10.013,550000.0
2006-03-14 05:23:00,10.075,10.095,10.005,10.013,250000.0
2006-03-14 05:32:00,10.065,10.065,9.973,10.009,200000.0
2006-03-14 05:38:00,10.076,10.076,9.991,10.025,200000.0
2006-03-14 05:40:00,10.069,10.069,9.969,10.068,350000.0
2006-03-14 05:42:00,10.018,10.025,9.987,9.987,150000.0
2006-03-14 05:43:00,10.047,10.047,9.93,9.93,250000.0
2006-03-14 05:46:00,9.962,10.075,9.962,10.075,400000.0
2006-03-14 05:47:00,10.058,10.084,9.974,10.084,200000.0
2006-03-14 05:56:00,10.079,10.079,9.991,10.057,350000.0
2006-03-14 05:58:00,10.056,10.056,9.953,9.993,250000.0
2006-03-14 05:59:00,10.089,10.089,9.947,9.947,500000.0
2006-03-14 06:07:00,10.061,10.061,9.96,10.06,450000.0
2006-03-14 06:12:00,10.093,10.093,10.021,10.021,150000.0
2006-03-14 06:13:00,10.044,10.057,9.985,10.014,400000.0
2006-03-14 06:27:00,10.092,10.107,10.01,10.095,500000.0
2006-03-14 06:29:00,10.06,10.064,9.97,10.013,400000.0
2006-03-14 06:34:00,10.075,10.121,9.989,10.022,250000.0
2006-03-14 06:37:00,10.104,10.104,9.965,10.098,550000.0
2006-03-14 06:40:00,10.033,10.127,10.008,10.045,700000.0
2006-03-14 06:45:00,10.119,10.119,10.005,10.005,200000.0
2006-03-14 06:46:00,10.088,10.088,9.974,9.974,350000.0
2006-03-14 06:50:00,10.091,10.091,9.981,10.044,300000.0
2006-03-14 06:51:00,10.089,10.101,9.984,10.059,500000.0
2006-03-14 06:54:00,10.101,10.101,9.985,10.058,500000.0
2006-03-14 06:58:00,9.996,10.076,9.943,10.07,400000.0
2006-03-14 07:01:00,10.066,10.066,9.981,10.014,200000.0
2006-03-14 07:08:00,9.967,10.09,9.967,10.036,400000.0
2006-03-14 07:09:00,10.021,10.107,10.0,10.107,450000.0
2006-03-14 07:12:00,10.079,10.119,10.0,10.1,250000.0
2006-03-14 07:13:00,10.011,10.044,9.953,9.953,200000.0
2006-03-14 07:24:00,10.055,10.055,9.994,9.994,100000.0
2006-03-14 07:25:00,10.084,10.084,10.042,10.076,200000.0
2006-03-14 07:38:00,10.078,10.078,9.997,10.056,400000.0
2006-03-14 07:42:00,10.086,10.086,9.984,9.984,100000.0
2006-03-14 07:43:00,9.99,10.115,9.974,10.072,450000.0
2006-03-14 07:49:00,9.973,10.084,9.958,10.046,350000.0
2006-03-14 08:00:00,10.07,10.095,10.07,10.095,100000.0
2006-03-14 08:02:00,9.993,10.127,9.989,10.005,750000.0
2006-03-14 08:14:00,9.959,10.077,9.958,10.039,400000.0
2006-03-14 08:19:00,9.986,10.066,9.986,10.012,250000.0
2006-03-14 08:24:00,10.092,10.1,10.001,10.001,250000.0
2006-03-14 08:28:00,10.07,10.079,9.97,10.044,450000.0
2006-03-14 08:39:00,10.026,10.113,9.972,9.972,250000.0
2006-03-14 08:42:00,10.105,10.105,9.992,10.059,450000.0
2006-03-14 08:49:00,10.103,10.105,10.009,10.056,400000.0
2006-03-14 09:01:00,10.0,10.0,9.972,9.972,100000.0
2006-03-14 09:04:00,10.046,10.091,9.942,10.091,400000.0
2006-03-14 09:10:00,10.075,10.079,9.96,10.071,350000.0
2006-03-14 09:13:00,9.995,10.088,9.926,10.088,450000.0
2006-03-14 09:17:00,10.104,10.104,9.977,10.069,550000.0
2006-03-14 09:18:00,10.069,10.099,9.996,10.057,400000.0
2006-03-14 09:19:00,10.105,10.112,10.002,10.1,450000.0
2006-03-14 09:21:00,10.059,10.123,10.037,10.115,550000.0
2006-03-14 09:22:00,9.988,10.084,9.979,10.084,500000.0
2006-03-14 09:23:00,9.998,10.081,9.943,10.059,450000.0
2006-03-14 09:27:00,10.022,10.103,9.979,9.979,250000.0
2006-03-14 09:31:00,10.059,10.059,9.965,10.031,400000.0
2006-03-14 09:36:00,10.057,10.135,9.981,9.981,500000.0
2006-03-14 09:40:00,9.966,10.081,9.931,9.942,550000.0
2006-03-14 09:47:00,10.007,10.127,10.007,10.073,300000.0
2006-03-14 09:53:00,9.948,10.039,9.948,9.948,400000.0
2006-03-14 09:55:00,10.03,10.057,9.944,9.967,400000.0
2006-03-14 09:56:00,9.96,10.061,9.913,10.061,400000.0
2006-03-14 10:03:00,10.028,10.053,9.94,9.967,400000.0
2006-03-14 10:09:00,10.064,10.077,9.937,10.077,450000.0
2006-03-14 10:10:00,10.051,10.051,9.919,10.044,550000.0
2006-03-14 10:12:00,10.058,10.058,9.944,10.021,350000.0
2006-03-14 10:17:00,10.013,10.052,9.974,9.977,400000.0
2006-03-14 10:20:00,9.989,10.066,9.955,9.955,550000.0
2006-03-14 10:21:00,10.041,10.091,10.028,10.053,400000.0
2006-03-14 10:32:00,10.005,10.079,9.956,10.047,700000.0
2006-03-14 10:36:00,9.972,10.059,9.938,9.954,500000.0
2006-03-14 10:39:00,10.05,10.094,9.94,9.94,650000.0
2006-03-14 10:40:00,10.041,10.067,9.944,10.05,550000.0
2006-03-14 10:42:00,10.028,10.053,9.926,10.02,750000.0
2006-03-14 10:44:00,10.005,10.069,9.919,10.037,900000.0
2006-03-14 10:48:00,9.996,10.103,9.969,10.099,450000.0
2006-03-14 10:49:00,10.084,10.084,9.919,9.941,600000.0
2006-03-14 10:50:00,10.059,10.12,9.993,9.993,800000.0
2006-03-14 10:52:00,10.073,10.106,9.953,10.066,950000.0
2006-03-14 10:53:00,10.052,10.115,9.99,10.026,500000.0
2006-03-14 10:56:00,10.046,10.117,9.973,10.099,400000.0
2006-03-14 10:58:00,9.991,10.081,9.939,10.027,350000.0
2006-03-14 10:59:00,10.112,10.172,9.993,9.993,450000.0
2006-03-14 11:00:00,10.038,10.124,9.987,10.018,350000.0
2006-03-14 11:02:00,10.106,10.106,9.961,10.031,400000.0
2006-03-14 11:03:00,10.028,10.102,9.958,10.026,550000.0
2006-03-14 11:10:00,9.987,10.11,9.987,10.034,400000.0
2006-03-14 11:11:00,10.09,10.117,9.986,10.086,350000.0
2006-03-14 11:15:00,10.013,10.108,9.986,10.034,400000.0
2006-03-14 11:20:00,10.066,10.081,9.963,10.011,400000.0
2006-03-14 11:22:00,10.07,10.07,9.9,9.931,400000.0
2006-03-14 11:26:00,10.079,10.124,9.997,10.121,400000.0
2006-03-14 11:27:00,10.007,10.124,10.007,10.121,500000.0
2006-03-14 11:28:00,9.997,10.076,9.968,10.069,350000.0
2006-03-14 11:32:00,10.068,10.082,9.991,9.991,450000.0
2006-03-14 11:41:00,9.982,10.081,9.982,10.037,350000.0
2006-03-14 11:50:00,10.08,10.124,10.011,10.124,350000.0
2006-03-14 11:51:00,9.969,10.074,9.969,10.064,450000.0
2006-03-14 11:54:00,10.123,10.139,10.018,10.085,550000.0
2006-03-14 11:56:00,10.056,10.118,10.047,10.056,350000.0
2006-03-14 11:58:00,10.016,10.126,10.0,10.126,350000.0
2006-03-14 11:59:00,10.101,10.149,10.028,10.074,450000.0
2006-03-14 12:00:00,10.106,10.106,10.014,10.014,350000.0
2006-03-14 12:01:00,10.129,10.134,10.023,10.054,500000.0
2006-03-14 12:03:00,10.042,10.133,10.042,10.104,550000.0
2006-03-14 12:05:00,10.087,10.106,9.971,10.022,350000.0
2006-03-14 12:06:00,10.102,10.122,10.05,10.122,350000.0
2006-03-14 12:07:00,10.153,10.203,10.038,10.102,450000.0
2006-03-14 12:08:00,10.118,10.138,10.007,10.138,450000.0
2006-03-14 12:09:00,10.025,10.111,10.023,10.052,350000.0
2006-03-14 12:14:00,10.111,10.146,10.018,10.035,550000.0
2006-03-14 12:18:00,10.122,10.14,10.038,10.038,450000.0
2006-03-14 12:23:00,10.127,10.127,9.985,10.004,400000.0
2006-03-14 12:25:00,10.11,10.11,9.983,10.068,450000.0
2006-03-14 12:26:00,10.079,10.09,9.972,10.026,450000.0
2006-03-14 12:27:00,10.078,10.111,9.996,10.085,550000.0
2006-03-14 12:29:00,10.11,10.173,10.006,10.015,500000.0
2006-03-14 12:31:00,10.089,10.089,10.023,10.079,350000.0
2006-03-14 12:32:00,9.981,10.096,9.981,9.986,300000.0
2006-03-14 12:34:00,9.978,10.097,9.978,9.983,450000.0
2006-03-14 12:36:00,10.084,10.129,10.017,10.018,350000.0
2006-03-14 12:37:00,10.124,10.124,10.02,10.023,500000.0
2006-03-14 12:42:00,9.985,10.111,9.975,10.081,550000.0
2006-03-14 12:43:00,10.062,10.109,9.982,10.013,500000.0
2006-03-14 12:46:00,10.008,10.158,9.989,9.989,500000.0
2006-03-14 12:47:00,10.02,10.108,9.968,10.035,350000.0
2006-03-14 12:48:00,10.019,10.127,10.0,10.105,550000.0
2006-03-14 12:50:00,10.065,10.143,10.025,10.037,400000.0
2006-03-14 12:53:00,10.026,10.137,10.026,10.105,500000.0
2006-03-14 12:54:00,10.091,10.105,9.992,10.05,450000.0
2006-03-14 12:56:00,10.089,10.116,10.003,10.019,450000.0
2006-03-14 12:57:00,10.078,10.124,9.991,9.991,400000.0
2006-03-14 12:58:00,10.02,10.112,9.962,9.985,400000.0
2006-03-14 12:59:00,10.057,10.087,9.985,10.084,450000.0
2006-03-14 13:00:00,10.096,10.129,10.01,10.039,500000.0
2006-03-14 13:01:00,9.957,10.11,9.957,10.057,400000.0
2006-03-14 13:02:00,9.983,10.089,9.983,10.034,400000.0
2006-03-14 13:03:00,10.048,10.126,9.985,9.985,450000.0
2006-03-14 13:05:00,9.977,10.092,9.977,10.081,400000.0
2006-03-14 13:06:00,10.096,10.096,9.957,10.063,450000.0
2006-03-14 13:08:00,10.018,10.104,9.995,9.995,400000.0
2006-03-14 13:09:00,10.088,10.088,9.953,9.965,450000.0
2006-03-14 13:12:00,10.086,10.108,9.994,9.994,550000.0
2006-03-14 13:13:00,10.083,10.083,9.915,10.047,450000.0
2006-03-14 13:16:00,10.073,10.073,9.972,10.059,350000.0
2006-03-14 13:17:00,10.074,10.091,9.965,10.09,450000.0
2006-03-14 13:18:00,9.949,10.093,9.949,10.07,400000.0
2006-03-14 13:24:00,10.062,10.1,9.998,10.013,450000.0
2006-03-14 13:28:00,10.046,10.078,9.948,9.993,400000.0
2006-03-14 13:31:00,9.948,10.049,9.948,10.049,450000.0
2006-03-14 13:32:00,9.987,10.104,9.962,9.962,500000.0
2006-03-14 13:39:00,10.045,10.079,9.969,10.049,500000.0
2006-03-14 13:40:00,10.056,10.091,9.969,10.081,350000.0
2006-03-14 13:43:00,10.06,10.085,9.953,10.053,500000.0
2006-03-14 13:45:00,9.987,10.089,9.957,10.05,400000.0
2006-03-14 13:46:00,9.992,10.072,9.955,10.011,450000.0
2006-03-14 13:47:00,10.043,10.07,9.959,10.022,350000.0
2006-03-14 13:48:00,10.031,10.051,9.936,10.015,400000.0
2006-03-14 13:49:00,9.938,10.07,9.938,10.041,350000.0
2006-03-14 13:51:00,10.083,10.102,9.982,9.982,350000.0
2006-03-14 13:52:00,10.07,10.074,9.947,10.043,350000.0
2006-03-14 14:00:00,10.031,10.069,9.95,9.995,350000.0
2006-03-14 14:02:00,10.064,10.064,9.944,10.019,350000.0
2006-03-14 14:03:00,10.039,10.04,9.964,10.029,350000.0
2006-03-14 14:04:00,9.951,10.073,9.951,10.072,350000.0
2006-03-14 14:05:00,10.076,10.079,9.956,10.064,400000.0
2006-03-14 14:06:00,10.049,10.065,9.957,10.045,350000.0
2006-03-14 14:09:00,9.942,10.096,9.918,9.995,550000.0
2006-03-14 14:12:00,10.076,10.089,10.043,10.089,450000.0
2006-03-14 14:14:00,9.965,10.088,9.96,9.996,500000.0
2006-03-14 14:16:00,9.974,10.094,9.959,10.024,450000.0
2006-03-14 14:17:00,10.029,10.046,9.966,9.994,450000.0
2006-03-14 14:18:00,9.967,10.087,9.967,10.087,400000.0
2006-03-14 14:24:00,10.049,10.049,9.958,10.044,400000.0
2006-03-14 14:25:00,9.979,10.046,9.958,9.973,350000.0
2006-03-14 14:26:00,9.983,10.036,9.917,9.985,350000.0
2006-03-14 14:27:00,10.069,10.079,9.965,10.01,400000.0
2006-03-14 14:29:00,10.018,10.071,9.941,10.032,350000.0
2006-03-14 14:30:00,9.997,10.041,9.917,9.917,550000.0
2006-03-14 14:31:00,9.971,10.051,9.945,10.044,400000.0
2006-03-14 14:37:00,9.994,10.086,9.961,10.076,550000.0
2006-03-14 14:38:00,10.027,10.071,9.987,10.035,400000.0
2006-03-14 14:44:00,9.938,10.016,9.893,10.016,450000.0
2006-03-14 14:45:00,10.016,10.064,9.972,10.037,400000.0
2006-03-14 14:46:00,10.045,10.085,10.006,10.006,350000.0
2006-03-14 14:47:00,10.042,10.077,9.951,10.065,350000.0
2006-03-14 14:48:00,10.046,10.075,9.974,10.055,400000.0
2006-03-14 14:50:00,9.992,10.075,9.945,9.945,400000.0
2006-03-14 14:51:00,10.063,10.066,9.959,10.023,350000.0
2006-03-14 14:53:00,9.977,10.066,9.955,10.02,400000.0
2006-03-14 14:54:00,9.908,10.043,9.908,9.98,550000.0
2006-03-14 15:01:00,10.048,10.086,9.97,10.063,450000.0
2006-03-14 15:07:00,9.986,10.141,9.986,10.074,350000.0
2006-03-14 15:24:00,10.065,10.105,9.994,10.086,350000.0
2006-03-14 15:25:00,10.093,10.097,9.997,10.054,350000.0
2006-03-14 15:26:00,9.978,10.073,9.978,9.981,550000.0
2006-03-14 15:27:00,9.998,10.095,9.988,10.004,350000.0
2006-03-14 15:28:00,9.996,10.115,9.996,10.05,350000.0
2006-03-14 15:29:00,9.998,10.074,9.998,10.041,200000.0
2006-03-14 15:30:00,10.085,10.1,10.0,10.036,450000.0
2006-03-14 15:31:00,10.025,10.135,10.025,10.029,500000.0
2006-03-14 15:32:00,10.019,10.084,9.982,10.084,450000.0
2006-03-14 15:33:00,10.06,10.06,9.962,10.046,400000.0
2006-03-14 15:34:00,9.989,10.122,9.953,9.953,400000.0
2006-03-14 15:35:00,10.004,10.054,9.967,9.995,400000.0
2006-03-14 15:36:00,10.018,10.059,9.922,10.057,550000.0
2006-03-14 15:37:00,9.963,10.103,9.963,10.061,400000.0
2006-03-14 15:39:00,10.057,10.091,9.941,10.091,400000.0
2006-03-14 15:40:00,9.978,10.101,9.968,10.097,650000.0
2006-03-14 15:42:00,10.094,10.094,9.975,9.998,350000.0
2006-03-14 15:43:00,10.018,10.074,9.966,9.966,450000.0
2006-03-14 15:44:00,10.085,10.116,10.017,10.105,350000.0
2006-03-14 15:45:00,10.111,10.111,9.996,10.094,450000.0
2006-03-14 15:47:00,10.07,10.11,9.964,9.982,550000.0
2006-03-14 15:48:00,10.01,10.081,9.974,9.983,350000.0
2006-03-14 15:49:00,10.065,10.108,10.049,10.107,350000.0
2006-03-14 15:50:00,9.992,10.114,9.979,10.114,550000.0
2006-03-14 15:51:00,10.068,10.115,9.975,9.988,350000.0
2006-03-14 15:52:00,9.975,10.084,9.955,9.955,350000.0
2006-03-14 15:53:00,10.083,10.132,10.017,10.073,500000.0
2006-03-14 15:54:00,10.084,10.095,10.041,10.095,450000.0
2006-03-14 15:55:00,9.986,10.106,9.986,10.075,500000.0
2006-03-14 15:56:00,9.956,10.116,9.956,10.054,450000.0
2006-03-14 15:57:00,10.03,10.069,9.99,10.013,450000.0
2006-03-14 15:58:00,9.993,10.114,9.993,10.114,500000.0
2006-03-14 15:59:00,10.095,10.098,9.998,10.013,450000.0
2006-03-14 16:00:00,10.059,10.065,9.944,10.037,500000.0
2006-03-14 16:01:00,10.092,10.1,9.983,9.985,400000.0
2006-03-14 16:02:00,9.969,10.087,9.958,10.047,550000.0
2006-03-14 16:04:00,9.992,10.147,9.992,10.084,550000.0
2006-03-14 16:05:00,10.037,10.122,10.017,10.028,550000.0
2006-03-14 16:06:00,10.013,10.113,9.971,10.091,350000.0
2006-03-14 16:07:00,10.033,10.132,10.012,10.012,500000.0
2006-03-14 16:08:00,9.993,10.092,9.991,10.038,550000.0
2006-03-14 16:09:00,10.012,10.126,10.012,10.124,350000.0
2006-03-14 16:10:00,10.11,10.156,10.049,10.128,500000.0
2006-03-14 16:11:00,9.976,10.13,9.976,9.984,500000.0
2006-03-14 16:12:00,10.045,10.108,10.03,10.053,350000.0
2006-03-14 16:14:00,10.129,10.129,9.989,10.041,500000.0
2006-03-14 16:15:00,10.116,10.116,9.954,9.964,350000.0
2006-03-14 16:16:00,10.046,10.119,9.999,10.083,550000.0
2006-03-14 16:18:00,10.122,10.134,10.013,10.102,400000.0
2006-03-14 16:20:00,10.112,10.112,9.957,9.993,550000.0
2006-03-14 16:21:00,10.019,10.092,9.962,10.078,500000.0
2006-03-14 16:24:00,10.067,10.102,9.958,10.102,550000.0
2006-03-14 16:25:00,10.092,10.138,10.066,10.138,350000.0
2006-03-14 16:26:00,10.087,10.111,9.978,9.978,550000.0
2006-03-14 16:27:00,9.988,10.128,9.988,10.087,450000.0
2006-03-14 16:28:00,10.082,10.128,10.034,10.044,400000.0
2006-03-14 16:29:00,10.124,10.128,10.027,10.027,450000.0
2006-03-14 16:30:00,10.003,10.103,10.001,10.077,550000.0
2006-03-14 16:31:00,10.029,10.107,9.989,10.04,400000.0
2006-03-14 16:32:00,10.018,10.123,10.018,10.074,450000.0
2006-03-14 16:33:00,10.017,10.117,10.003,10.034,350000.0
2006-03-14 16:34:00,10.059,10.108,10.007,10.108,350000.0
2006-03-14 16:35:00,9.995,10.082,9.932,10.003,500000.0
2006-03-14 16:36:00,10.119,10.137,10.045,10.058,500000.0
2006-03-14 16:37:00,10.137,10.137,10.024,10.039,500000.0
2006-03-14 16:38:00,9.984,10.116,9.984,9.999,450000.0
2006-03-14 16:39:00,10.061,10.141,10.034,10.124,500000.0
2006-03-14 16:41:00,10.034,10.12,10.034,10.036,350000.0
2006-03-14 16:42:00,10.052,10.159,10.011,10.13,500000.0
2006-03-14 16:43:00,10.004,10.131,10.004,10.053,350000.0
2006-03-14 16:44:00,10.122,10.122,9.983,9.983,400000.0
2006-03-14 16:45:00,9.987,10.081,9.987,10.046,400000.0
2006-03-14 16:46:00,10.045,10.099,10.023,10.092,350000.0
2006-03-14 16:47:00,10.02,10.108,9.968,10.026,600000.0
2006-03-14 16:48:00,10.131,10.189,10.068,10.104,500000.0
2006-03-14 16:49:00,10.112,10.153,10.028,10.028,450000.0
2006-03-14 16:50:00,10.071,10.153,10.035,10.153,400000.0
2006-03-14 16:51:00,10.131,10.131,10.015,10.015,400000.0
2006-03-14 16:52:00,10.048,10.133,10.028,10.133,450000.0
2006-03-14 16:53:00,10.055,10.146,10.029,10.065,350000.0
2006-03-14 16:54:00,10.047,10.12,9.994,10.004,450000.0
2006-03-14 16:55:00,10.108,10.148,10.016,10.061,550000.0
2006-03-14 16:57:00,10.039,10.155,10.037,10.037,350000.0
2006-03-14 16:58:00,10.054,10.166,10.047,10.096,500000.0
2006-03-14 16:59:00,10.06,10.175,10.052,10.052,400000.0
2006-03-14 17:00:00,10.163,10.163,10.028,10.028,350000.0
2006-03-14 17:01:00,10.059,10.144,10.005,10.058,500000.0
2006-03-14 17:02:00,10.067,10.155,10.067,10.094,400000.0
2006-03-14 17:03:00,10.05,10.132,10.006,10.075,500000.0
2006-03-14 17:04:00,10.043,10.145,10.005,10.071,350000.0
2006-03-14 17:06:00,10.158,10.158,10.006,10.086,350000.0
2006-03-14 17:07:00,10.1,10.183,10.048,10.095,500000.0
2006-03-14 17:08:00,9.994,10.138,9.994,10.073,500000.0
2006-03-14 17:09:00,10.055,10.134,10.001,10.05,500000.0
2006-03-14 17:10:00,10.107,10.138,10.044,10.104,350000.0
2006-03-14 17:11:00,10.143,10.149,10.017,10.024,400000.0
2006-03-14 17:12:00,10.084,10.106,10.01,10.04,400000.0
2006-03-14 17:13:00,10.048,10.126,10.007,10.124,450000.0
2006-03-14 17:14:00,10.062,10.103,9.977,10.082,550000.0
2006-03-14 17:15:00,9.998,10.102,9.982,10.048,350000.0
2006-03-14 17:16:00,10.11,10.116,10.025,10.092,450000.0
2006-03-14 17:17:00,10.128,10.128,10.014,10.014,300000.0
2006-03-14 17:19:00,10.023,10.118,10.023,10.103,450000.0
2006-03-14 17:20:00,10.084,10.149,10.024,10.04,350000.0
2006-03-14 17:21:00,10.048,10.155,10.048,10.132,450000.0
2006-03-14 17:22:00,10.118,10.162,9.991,10.129,450000.0
2006-03-14 17:23:00,10.055,10.145,10.051,10.131,550000.0
2006-03-14 17:24:00,10.125,10.127,10.05,10.061,350000.0
2006-03-14 17:25:00,10.129,10.17,10.06,10.17,400000.0
2006-03-14 17:26:00,10.072,10.197,10.072,10.147,450000.0
2006-03-14 17:27:00,10.147,10.164,10.053,10.14,400000.0
2006-03-14 17:28:00,10.104,10.198,10.059,10.072,550000.0
2006-03-14 17:29:00,10.065,10.21,10.065,10.194,500000.0
2006-03-14 17:30:00,10.049,10.188,10.049,10.188,450000.0
2006-03-14 17:31:00,10.116,10.172,10.038,10.145,600000.0
2006-03-14 17:32:00,10.094,10.181,10.074,10.138,400000.0
2006-03-14 17:33:00,10.151,10.192,10.062,10.192,400000.0
2006-03-14 17:34:00,10.164,10.183,10.029,10.183,450000.0
2006-03-14 17:35:00,10.138,10.195,10.077,10.134,500000.0
2006-03-14 17:36:00,10.154,10.182,10.045,10.182,450000.0
2006-03-14 17:37:00,10.192,10.195,10.09,10.156,550000.0
2006-03-14 17:38:00,10.101,10.147,10.053,10.1,400000.0
2006-03-14 17:39:00,10.155,10.163,10.065,10.084,350000.0
2006-03-14 17:40:00,10.068,10.193,10.068,10.183,500000.0
2006-03-14 17:41:00,10.185,10.186,10.094,10.169,300000.0
2006-03-14 17:42:00,10.071,10.21,10.071,10.154,500000.0
2006-03-14 17:43:00,10.219,10.254,10.096,10.12,400000.0
2006-03-14 17:44:00,10.182,10.182,10.077,10.141,450000.0
2006-03-14 17:45:00,10.117,10.217,10.111,10.126,550000.0
2006-03-14 17:46:00,10.157,10.181,10.082,10.107,400000.0
2006-03-14 17:47:00,10.166,10.189,10.082,10.118,400000.0
2006-03-14 17:48:00,10.158,10.175,10.062,10.175,400000.0
2006-03-14 17:49:00,10.138,10.173,10.086,10.144,350000.0
2006-03-14 17:50:00,10.163,10.194,10.081,10.081,550000.0
2006-03-14 17:52:00,10.148,10.178,10.049,10.059,350000.0
2006-03-14 17:53:00,10.141,10.207,10.111,10.111,500000.0
2006-03-14 17:54:00,10.095,10.174,10.053,10.174,350000.0
2006-03-14 17:55:00,10.048,10.142,10.048,10.13,350000.0
2006-03-14 17:56:00,10.049,10.164,10.049,10.106,400000.0
2006-03-14 17:57:00,10.17,10.187,10.088,10.143,400000.0
2006-03-14 17:59:00,10.078,10.182,10.059,10.182,350000.0
2006-03-14 18:00:00,10.101,10.213,10.101,10.18,350000.0
2006-03-14 18:01:00,10.154,10.194,10.071,10.116,450000.0
2006-03-14 18:02:00,10.08,10.188,10.08,10.164,500000.0
2006-03-14 18:03:00,10.145,10.167,10.106,10.135,350000.0
2006-03-14 18:04:00,10.173,10.173,10.052,10.117,400000.0
2006-03-14 18:05:00,10.107,10.212,10.088,10.212,550000.0
2006-03-14 18:06:00,10.154,10.187,10.055,10.055,450000.0
2006-03-14 18:09:00,10.119,10.199,10.11,10.165,450000.0
2006-03-14 18:10:00,10.11,10.196,10.09,10.164,550000.0
2006-03-14 18:11:00,10.115,10.187,10.054,10.158,750000.0
2006-03-14 18:12:00,10.117,10.158,10.069,10.11,350000.0
2006-03-14 18:13:00,10.142,10.203,10.06,10.06,600000.0
2006-03-14 18:14:00,10.162,10.196,10.076,10.076,800000.0
2006-03-14 18:15:00,10.071,10.201,10.071,10.091,500000.0
2006-03-14 18:16:00,10.073,10.179,10.023,10.036,650000.0
2006-03-14 18:17:00,10.118,10.184,10.071,10.184,350000.0
2006-03-14 18:19:00,10.148,10.166,10.105,10.157,550000.0
2006-03-14 18:20:00,10.098,10.201,10.065,10.152,400000.0
2006-03-14 18:22:00,10.154,10.154,10.038,10.084,400000.0
2006-03-14 18:23:00,10.178,10.193,10.086,10.17,400000.0
2006-03-14 18:24:00,10.181,10.216,10.108,10.196,400000.0
2006-03-14 18:25:00,10.101,10.174,10.058,10.093,500000.0
2006-03-14 18:28:00,10.159,10.167,10.058,10.167,350000.0
2006-03-14 18:29:00,10.128,10.194,10.114,10.194,350000.0
2006-03-14 18:30:00,10.142,10.17,10.042,10.126,450000.0
2006-03-14 18:31:00,10.171,10.207,10.106,10.166,350000.0
2006-03-14 18:32:00,10.091,10.158,10.018,10.081,450000.0
2006-03-14 18:33:00,10.143,10.168,10.071,10.136,400000.0
2006-03-14 18:34:00,10.146,10.192,10.093,10.189,400000.0
2006-03-14 18:35:00,10.103,10.183,10.103,10.119,350000.0
2006-03-14 18:36:00,10.113,10.201,10.049,10.156,550000.0
2006-03-14 18:37:00,10.113,10.204,10.1,10.146,500000.0
2006-03-14 18:38:00,10.167,10.18,10.058,10.13,450000.0
2006-03-14 18:39:00,10.182,10.203,10.105,10.177,400000.0
2006-03-14 18:40:00,10.17,10.191,10.03,10.111,450000.0
2006-03-14 18:41:00,10.102,10.165,10.079,10.15,500000.0
2006-03-14 18:45:00,10.084,10.19,10.053,10.158,400000.0
2006-03-14 18:46:00,10.079,10.218,10.079,10.158,450000.0
2006-03-14 18:47:00,10.103,10.156,10.032,10.153,500000.0
2006-03-14 18:48:00,10.205,10.205,10.167,10.167,100000.0
2006-03-14 18:49:00,10.145,10.22,10.091,10.159,350000.0
2006-03-14 18:50:00,10.071,10.184,10.051,10.127,200000.0
2006-03-14 18:51:00,10.151,10.186,10.085,10.093,600000.0
2006-03-14 18:55:00,10.081,10.187,10.048,10.139,350000.0
2006-03-14 18:57:00,10.217,10.219,10.105,10.197,450000.0
2006-03-14 18:58:00,10.209,10.219,10.139,10.178,350000.0
2006-03-14 18:59:00,10.131,10.196,10.131,10.167,450000.0
2006-03-14 19:00:00,10.145,10.22,10.09,10.21,350000.0
2006-03-14 19:04:00,10.131,10.143,10.038,10.124,450000.0
2006-03-14 19:05:00,10.15,10.202,10.08,10.119,700000.0
2006-03-14 19:08:00,10.098,10.194,10.085,10.085,350000.0
2006-03-14 19:09:00,10.086,10.24,10.084,10.159,500000.0
2006-03-14 19:10:00,10.081,10.206,10.046,10.206,550000.0
2006-03-14 19:11:00,10.19,10.222,10.12,10.128,400000.0
2006-03-14 19:12:00,10.111,10.205,10.111,10.182,350000.0
2006-03-14 19:13:00,10.137,10.214,10.087,10.087,350000.0
2006-03-14 19:14:00,10.099,10.199,10.086,10.182,400000.0
2006-03-14 19:15:00,10.1,10.192,10.098,10.192,500000.0
2006-03-14 19:16:00,10.199,10.205,10.148,10.171,350000.0
2006-03-14 19:20:00,10.157,10.183,10.118,10.183,250000.0
2006-03-14 19:21:00,10.191,10.22,10.049,10.22,650000.0
2006-03-14 19:22:00,10.232,10.232,10.043,10.089,800000.0
2006-03-14 19:24:00,10.163,10.214,10.068,10.102,900000.0
2006-03-14 19:25:00,10.088,10.196,10.059,10.185,750000.0
2006-03-14 19:26:00,10.101,10.212,10.091,10.091,500000.0
2006-03-14 19:27:00,10.063,10.182,10.049,10.151,650000.0
2006-03-14 19:28:00,10.198,10.217,10.091,10.21,500000.0
2006-03-14 19:29:00,10.118,10.209,10.118,10.187,250000.0
2006-03-14 19:30:00,10.237,10.258,10.112,10.21,900000.0
2006-03-14 19:31:00,10.202,10.202,10.065,10.124,500000.0
2006-03-14 19:32:00,10.113,10.218,10.11,10.152,700000.0
2006-03-14 19:33:00,10.147,10.268,10.133,10.185,550000.0
2006-03-14 19:34:00,10.198,10.205,10.116,10.118,350000.0
2006-03-14 19:35:00,10.238,10.269,10.127,10.127,550000.0
2006-03-14 19:39:00,10.175,10.25,10.108,10.212,650000.0
2006-03-14 19:41:00,10.198,10.24,10.096,10.098,550000.0
2006-03-14 19:42:00,10.205,10.224,10.079,10.079,350000.0
2006-03-14 19:43:00,10.168,10.212,10.106,10.172,600000.0
2006-03-14 19:44:00,10.054,10.207,10.054,10.135,350000.0
2006-03-14 19:45:00,10.131,10.165,10.11,10.122,400000.0
2006-03-14 19:46:00,10.174,10.176,10.105,10.108,450000.0
2006-03-14 19:48:00,10.169,10.208,10.081,10.081,800000.0
2006-03-14 19:49:00,10.136,10.167,10.107,10.167,400000.0
2006-03-14 19:50:00,10.11,10.183,10.086,10.098,500000.0
2006-03-14 19:51:00,10.197,10.197,10.053,10.053,550000.0
2006-03-14 19:52:00,10.191,10.204,10.082,10.121,600000.0
2006-03-14 19:53:00,10.102,10.2,10.072,10.141,600000.0
2006-03-14 19:54:00,10.165,10.179,10.043,10.174,600000.0
2006-03-14 19:55:00,10.054,10.191,10.028,10.054,1000000.0
2006-03-14 19:56:00,10.132,10.259,10.092,10.131,750000.0
2006-03-14 19:57:00,10.073,10.23,10.073,10.165,550000.0
2006-03-14 19:58:00,10.135,10.237,10.076,10.133,850000.0
2006-03-14 19:59:00,10.14,10.212,10.077,10.198,500000.0
2006-03-14 20:00:00,10.118,10.214,10.094,10.181,350000.0
2006-03-14 20:02:00,10.206,10.206,10.059,10.079,450000.0
2006-03-14 20:04:00,10.105,10.212,10.074,10.091,450000.0
2006-03-14 20:05:00,10.189,10.203,10.083,10.151,1150000.0
2006-03-14 20:06:00,10.078,10.22,10.078,10.142,450000.0
2006-03-14 20:08:00,10.198,10.2,10.079,10.18,750000.0
2006-03-14 20:09:00,10.172,10.201,10.1,10.149,550000.0
2006-03-14 20:10:00,10.183,10.205,10.151,10.168,550000.0
2006-03-14 20:11:00,10.211,10.238,10.15,10.15,450000.0
2006-03-14 20:12:00,10.147,10.202,10.102,10.174,550000.0
2006-03-14 20:13:00,10.17,10.233,10.127,10.202,400000.0
2006-03-14 20:14:00,10.165,10.221,10.122,10.14,400000.0
2006-03-14 20:15:00,10.207,10.253,10.106,10.106,850000.0
2006-03-14 20:16:00,10.186,10.256,10.113,10.185,500000.0
2006-03-14 20:17:00,10.137,10.231,10.08,10.122,750000.0
2006-03-14 20:18:00,10.104,10.225,10.104,10.127,750000.0
2006-03-14 20:19:00,10.195,10.221,10.132,10.142,250000.0
2006-03-14 20:20:00,10.202,10.227,10.107,10.107,800000.0
2006-03-14 20:21:00,10.208,10.269,10.086,10.217,800000.0
2006-03-14 20:22:00,10.112,10.238,10.112,10.145,550000.0
2006-03-14 20:23:00,10.183,10.23,10.029,10.23,800000.0
2006-03-14 20:24:00,10.252,10.295,10.145,10.236,600000.0
2006-03-14 20:25:00,10.226,10.305,10.128,10.135,1000000.0
2006-03-14 20:28:00,10.139,10.202,10.139,10.172,250000.0
2006-03-14 20:30:00,10.083,10.183,10.083,10.171,350000.0
2006-03-14 20:31:00,10.15,10.205,10.072,10.072,400000.0
2006-03-14 20:32:00,10.116,10.236,10.094,10.18,500000.0
2006-03-14 20:36:00,10.176,10.177,10.087,10.143,350000.0
2006-03-14 20:42:00,10.197,10.197,10.113,10.145,200000.0
2006-03-14 20:48:00,10.193,10.224,10.117,10.224,400000.0
2006-03-14 20:55:00,10.195,10.195,10.111,10.144,200000.0
2006-03-14 21:03:00,10.181,10.181,10.078,10.115,200000.0
2006-03-14 21:07:00,10.163,10.163,10.063,10.103,200000.0
2006-03-14 21:13:00,10.176,10.176,10.091,10.125,200000.0
2006-03-14 21:14:00,10.085,10.169,10.07,10.169,300000.0
2006-03-14 21:15:00,10.095,10.19,10.085,10.18,300000.0
2006-03-14 21:18:00,10.111,10.236,10.104,10.143,450000.0
2006-03-14 21:21:00,10.196,10.196,10.112,10.145,200000.0
2006-03-14 21:26:00,10.185,10.222,10.185,10.213,150000.0
2006-03-14 21:31:00,10.163,10.185,10.163,10.185,100000.0
2006-03-14 21:32:00,10.225,10.225,10.08,10.188,400000.0
2006-03-14 21:33:00,10.14,10.185,10.14,10.185,100000.0
2006-03-14 21:38:00,10.184,10.184,10.1,10.134,200000.0
2006-03-14 21:41:00,10.196,10.196,10.111,10.144,200000.0
2006-03-14 21:59:00,10.185,10.185,10.08,10.116,200000.0
2006-03-14 22:04:00,10.165,10.165,10.066,10.104,200000.0
2006-03-14 22:14:00,10.176,10.217,10.064,10.135,550000.0
2006-03-14 22:24:00,10.173,10.173,10.09,10.123,200000.0
2006-03-14 22:25:00,10.175,10.175,10.175,10.175,50000.0
2006-03-14 22:34:00,10.185,10.204,10.119,10.156,500000.0
2006-03-14 22:36:00,10.185,10.194,10.103,10.164,250000.0
2006-03-14 22:42:00,10.187,10.187,10.102,10.135,200000.0
2006-03-14 22:54:00,10.159,10.159,10.155,10.155,100000.0
2006-03-14 22:57:00,10.166,10.166,10.055,10.132,250000.0
2006-03-14 22:58:00,10.068,10.123,10.068,10.116,150000.0
2006-03-14 23:04:00,10.184,10.184,10.025,10.113,500000.0
2006-03-14 23:05:00,10.058,10.178,10.058,10.098,350000.0
2006-03-14 23:07:00,10.164,10.164,10.16,10.16,100000.0
2006-03-14 23:08:00,10.204,10.204,10.163,10.163,300000.0
2006-03-14 23:10:00,10.174,10.174,10.09,10.123,200000.0
2006-03-14 23:18:00,10.166,10.166,10.066,10.104,200000.0
2006-03-14 23:25:00,10.162,10.201,10.108,10.18,400000.0
2006-03-14 23:28:00,10.168,10.168,10.057,10.096,600000.0
2006-03-14 23:32:00,10.164,10.164,10.065,10.103,200000.0
2006-03-14 23:35:00,10.164,10.205,10.072,10.073,400000.0
2006-03-14 23:42:00,10.118,10.191,10.111,10.191,400000.0
2006-03-14 23:45:00,10.174,10.174,10.074,10.113,200000.0
2006-03-14 23:50:00,10.185,10.185,10.101,10.135,200000.0
2006-03-15 00:00:00,10.19,10.37,10.18,10.29,450000.0
2006-03-15 00:10:00,10.174,10.174,10.06,10.131,450000.0
2006-03-15 00:12:00,10.165,10.174,10.081,10.097,450000.0
2006-03-15 00:19:00,10.183,10.183,10.099,10.133,200000.0
2006-03-15 00:37:00,10.101,10.198,10.101,10.179,150000.0
2006-03-15 00:40:00,10.167,10.167,10.101,10.101,100000.0
2006-03-15 00:44:00,10.211,10.211,10.073,10.176,300000.0
2006-03-15 00:45:00,10.229,10.236,10.137,10.181,200000.0
2006-03-15 00:51:00,10.184,10.184,10.085,10.124,200000.0
2006-03-15 00:58:00,10.196,10.196,10.112,10.144,200000.0
2006-03-15 01:00:00,10.183,10.183,10.084,10.123,200000.0
2006-03-15 01:06:00,10.172,10.172,10.06,10.087,250000.0
2006-03-15 01:07:00,10.126,10.186,10.108,10.108,150000.0
2006-03-15 01:15:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 01:17:00,10.126,10.215,10.116,10.116,200000.0
2006-03-15 01:18:00,10.109,10.173,10.109,10.11,150000.0
2006-03-15 01:27:00,10.188,10.188,10.103,10.135,200000.0
2006-03-15 01:40:00,10.21,10.21,10.086,10.159,250000.0
2006-03-15 01:42:00,10.077,10.233,10.077,10.11,400000.0
2006-03-15 01:55:00,10.12,10.249,10.086,10.121,400000.0
2006-03-15 01:56:00,10.228,10.228,10.105,10.105,200000.0
2006-03-15 02:07:00,10.13,10.13,10.128,10.128,100000.0
2006-03-15 02:10:00,10.184,10.184,10.1,10.134,200000.0
2006-03-15 02:11:00,10.089,10.123,10.089,10.123,100000.0
2006-03-15 02:25:00,10.181,10.229,10.102,10.216,350000.0
2006-03-15 02:27:00,10.091,10.204,10.085,10.14,400000.0
2006-03-15 02:34:00,10.173,10.173,10.073,10.113,200000.0
2006-03-15 02:35:00,10.088,10.203,10.088,10.098,200000.0
2006-03-15 02:37:00,10.164,10.238,10.123,10.146,450000.0
2006-03-15 02:48:00,10.083,10.197,10.054,10.197,350000.0
2006-03-15 02:49:00,10.132,10.199,10.087,10.186,350000.0
2006-03-15 02:50:00,10.095,10.181,10.08,10.174,300000.0
2006-03-15 02:53:00,10.198,10.235,10.109,10.143,250000.0
2006-03-15 02:56:00,10.185,10.185,10.085,10.124,200000.0
2006-03-15 03:02:00,10.173,10.173,10.073,10.113,200000.0
2006-03-15 03:05:00,10.186,10.186,10.101,10.135,200000.0
2006-03-15 03:13:00,10.183,10.183,10.099,10.133,200000.0
2006-03-15 03:23:00,10.175,10.175,10.075,10.115,200000.0
2006-03-15 03:42:00,10.086,10.163,10.086,10.142,250000.0
2006-03-15 03:46:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 03:53:00,10.117,10.136,10.079,10.079,150000.0
2006-03-15 04:00:00,10.193,10.193,10.11,10.143,200000.0
2006-03-15 04:05:00,10.187,10.187,10.086,10.125,200000.0
2006-03-15 04:12:00,10.194,10.194,10.11,10.144,200000.0
2006-03-15 04:16:00,10.184,10.184,10.084,10.123,200000.0
2006-03-15 04:20:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 04:26:00,10.085,10.123,10.085,10.123,100000.0
2006-03-15 04:29:00,10.191,10.213,10.13,10.13,200000.0
2006-03-15 04:32:00,10.186,10.186,10.085,10.125,200000.0
2006-03-15 04:41:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 04:50:00,10.187,10.187,10.086,10.125,200000.0
2006-03-15 04:56:00,10.105,10.195,10.105,10.194,300000.0
2006-03-15 05:06:00,10.193,10.193,10.11,10.143,200000.0
2006-03-15 05:12:00,10.099,10.246,10.099,10.141,300000.0
2006-03-15 05:18:00,10.186,10.186,10.102,10.135,200000.0
2006-03-15 05:23:00,10.178,10.186,10.071,10.112,300000.0
2006-03-15 05:24:00,10.105,10.209,10.105,10.209,100000.0
2006-03-15 05:27:00,10.195,10.195,10.111,10.144,200000.0
2006-03-15 05:36:00,10.184,10.184,10.084,10.123,200000.0
2006-03-15 05:41:00,10.184,10.224,10.09,10.109,350000.0
2006-03-15 06:01:00,10.197,10.197,10.112,10.145,200000.0
2006-03-15 06:07:00,10.185,10.185,10.085,10.125,200000.0
2006-03-15 06:15:00,10.182,10.214,10.073,10.204,400000.0
2006-03-15 06:23:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 06:34:00,10.182,10.182,10.082,10.123,200000.0
2006-03-15 06:37:00,10.213,10.214,10.074,10.206,550000.0
2006-03-15 06:39:00,10.175,10.175,10.173,10.173,100000.0
2006-03-15 06:40:00,10.139,10.183,10.105,10.105,300000.0
2006-03-15 06:41:00,10.224,10.224,10.173,10.177,300000.0
2006-03-15 06:49:00,10.196,10.196,10.111,10.144,200000.0
2006-03-15 06:54:00,10.225,10.225,10.159,10.171,300000.0
2006-03-15 06:55:00,10.171,10.173,10.171,10.173,100000.0
2006-03-15 06:58:00,10.181,10.181,10.077,10.115,200000.0
2006-03-15 07:20:00,10.176,10.176,10.085,10.161,300000.0
2006-03-15 07:22:00,10.155,10.159,10.062,10.13,300000.0
2006-03-15 07:23:00,10.173,10.203,10.143,10.203,250000.0
2006-03-15 07:27:00,10.125,10.125,10.105,10.105,100000.0
2006-03-15 07:52:00,10.183,10.183,10.061,10.14,400000.0
2006-03-15 08:03:00,10.084,10.188,10.084,10.169,450000.0
2006-03-15 08:10:00,10.187,10.199,10.102,10.102,250000.0
2006-03-15 08:12:00,10.203,10.203,10.104,10.104,100000.0
2006-03-15 08:28:00,10.199,10.224,10.111,10.183,450000.0
2006-03-15 08:41:00,10.172,10.191,10.127,10.127,350000.0
2006-03-15 08:49:00,10.203,10.203,10.075,10.143,400000.0
2006-03-15 08:58:00,10.189,10.189,10.066,10.129,200000.0
2006-03-15 09:01:00,10.169,10.169,10.082,10.082,150000.0
2006-03-15 09:02:00,10.075,10.175,10.075,10.11,550000.0
2006-03-15 09:21:00,10.154,10.211,10.127,10.21,550000.0
2006-03-15 09:35:00,10.075,10.201,10.075,10.201,350000.0
2006-03-15 09:42:00,10.194,10.226,10.129,10.138,400000.0
2006-03-15 09:45:00,10.076,10.195,10.076,10.195,100000.0
2006-03-15 09:52:00,10.234,10.234,10.11,10.191,400000.0
2006-03-15 09:53:00,10.09,10.199,10.09,10.099,400000.0
2006-03-15 09:59:00,10.146,10.241,10.113,10.22,450000.0
2006-03-15 10:01:00,10.166,10.219,10.089,10.181,500000.0
2006-03-15 10:04:00,10.169,10.176,10.084,10.122,400000.0
2006-03-15 10:09:00,10.214,10.218,10.078,10.215,450000.0
2006-03-15 10:24:00,10.218,10.224,10.079,10.224,900000.0
2006-03-15 10:25:00,10.127,10.256,10.113,10.19,700000.0
2006-03-15 10:27:00,10.197,10.228,10.125,10.228,450000.0
2006-03-15 10:30:00,10.14,10.224,10.102,10.132,400000.0
2006-03-15 10:31:00,10.102,10.197,10.102,10.15,350000.0
2006-03-15 10:35:00,10.104,10.189,10.087,10.133,400000.0
2006-03-15 10:39:00,10.181,10.181,10.062,10.062,650000.0
2006-03-15 10:41:00,10.199,10.224,10.112,10.112,350000.0
2006-03-15 10:47:00,10.184,10.206,10.061,10.061,350000.0
2006-03-15 10:51:00,10.186,10.223,10.088,10.206,550000.0
2006-03-15 10:52:00,10.176,10.194,10.025,10.172,950000.0
2006-03-15 10:53:00,10.147,10.236,10.102,10.155,500000.0
2006-03-15 11:01:00,10.11,10.235,10.11,10.183,500000.0
2006-03-15 11:03:00,10.112,10.199,10.038,10.108,550000.0
2006-03-15 11:07:00,10.149,10.188,10.081,10.176,450000.0
2006-03-15 11:16:00,10.114,10.197,10.092,10.197,500000.0
2006-03-15 11:17:00,10.213,10.223,10.097,10.223,350000.0
2006-03-15 11:29:00,10.135,10.238,10.125,10.152,500000.0
2006-03-15 11:30:00,10.211,10.211,10.097,10.097,500000.0
2006-03-15 11:31:00,10.194,10.223,10.116,10.178,350000.0
2006-03-15 11:36:00,10.113,10.205,10.069,10.135,550000.0
2006-03-15 11:41:00,10.085,10.167,10.085,10.117,350000.0
2006-03-15 11:45:00,10.077,10.153,10.035,10.153,550000.0
2006-03-15 11:54:00,10.225,10.228,10.134,10.162,550000.0
2006-03-15 11:57:00,10.201,10.222,10.109,10.183,450000.0
2006-03-15 12:04:00,10.152,10.255,10.133,10.133,350000.0
2006-03-15 12:05:00,10.176,10.209,10.061,10.131,350000.0
2006-03-15 12:07:00,10.228,10.232,10.102,10.165,450000.0
2006-03-15 12:11:00,10.142,10.18,10.088,10.088,300000.0
2006-03-15 12:13:00,10.175,10.234,10.116,10.189,400000.0
2006-03-15 12:15:00,10.169,10.241,10.138,10.16,400000.0
2006-03-15 12:17:00,10.191,10.228,10.171,10.228,400000.0
2006-03-15 12:36:00,10.226,10.23,10.111,10.204,350000.0
2006-03-15 12:37:00,10.259,10.296,10.173,10.173,500000.0
2006-03-15 12:38:00,10.215,10.231,10.106,10.175,450000.0
2006-03-15 12:40:00,10.183,10.264,10.126,10.172,450000.0
2006-03-15 12:44:00,10.214,10.311,10.14,10.14,450000.0
2006-03-15 12:52:00,10.166,10.269,10.127,10.24,500000.0
2006-03-15 12:54:00,10.22,10.22,10.095,10.166,450000.0
2006-03-15 13:02:00,10.128,10.226,10.128,10.158,400000.0
2006-03-15 13:07:00,10.218,10.218,10.094,10.151,500000.0
2006-03-15 13:08:00,10.134,10.22,10.098,10.119,400000.0
2006-03-15 13:12:00,10.204,10.204,10.085,10.093,550000.0
2006-03-15 13:13:00,10.227,10.227,10.101,10.198,450000.0
2006-03-15 13:14:00,10.119,10.283,10.119,10.232,350000.0
2006-03-15 13:17:00,10.202,10.225,10.109,10.225,450000.0
2006-03-15 13:18:00,10.101,10.244,10.101,10.207,400000.0
2006-03-15 13:19:00,10.119,10.186,10.063,10.1,400000.0
2006-03-15 13:20:00,10.093,10.169,10.053,10.118,500000.0
2006-03-15 13:21:00,10.059,10.176,10.053,10.059,350000.0
2006-03-15 13:26:00,10.122,10.19,10.056,10.117,550000.0
2006-03-15 13:32:00,10.132,10.209,10.076,10.076,500000.0
2006-03-15 13:33:00,10.126,10.204,10.096,10.136,350000.0
2006-03-15 13:36:00,10.171,10.261,10.127,10.192,450000.0
2006-03-15 13:42:00,10.208,10.208,10.119,10.193,350000.0
2006-03-15 13:51:00,10.214,10.214,10.089,10.089,350000.0
2006-03-15 13:52:00,10.202,10.202,10.078,10.179,350000.0
2006-03-15 13:53:00,10.104,10.203,10.063,10.117,450000.0
2006-03-15 13:54:00,10.144,10.201,10.092,10.194,400000.0
2006-03-15 13:56:00,10.16,10.16,10.029,10.029,400000.0
2006-03-15 14:01:00,10.135,10.225,10.099,10.224,400000.0
2006-03-15 14:03:00,10.187,10.191,10.114,10.179,350000.0
2006-03-15 14:05:00,10.169,10.169,10.057,10.164,550000.0
2006-03-15 14:07:00,10.173,10.205,10.085,10.171,400000.0
2006-03-15 14:09:00,10.07,10.235,10.07,10.133,550000.0
2006-03-15 14:12:00,10.205,10.219,10.173,10.219,450000.0
2006-03-15 14:13:00,10.176,10.176,10.063,10.098,350000.0
2006-03-15 14:14:00,10.122,10.227,10.094,10.133,500000.0
2006-03-15 14:16:00,10.114,10.259,10.098,10.177,450000.0
2006-03-15 14:18:00,10.093,10.227,10.093,10.213,400000.0
2006-03-15 14:20:00,10.1,10.188,10.1,10.118,350000.0
2006-03-15 14:21:00,10.122,10.242,10.108,10.152,450000.0
2006-03-15 14:22:00,10.179,10.212,10.073,10.212,450000.0
2006-03-15 14:23:00,10.123,10.204,10.12,10.147,400000.0
2006-03-15 14:24:00,10.214,10.214,10.118,10.199,400000.0
2006-03-15 14:28:00,10.195,10.207,10.124,10.161,400000.0
2006-03-15 14:33:00,10.208,10.208,10.069,10.121,300000.0
2006-03-15 14:34:00,10.172,10.249,10.113,10.113,450000.0
2006-03-15 14:38:00,10.177,10.229,10.145,10.206,400000.0
2006-03-15 14:39:00,10.213,10.233,10.09,10.114,500000.0
2006-03-15 14:41:00,10.112,10.218,10.112,10.183,550000.0
2006-03-15 14:42:00,10.068,10.164,10.029,10.164,400000.0
2006-03-15 14:43:00,10.199,10.226,10.101,10.225,500000.0
2006-03-15 14:44:00,10.113,10.183,10.097,10.177,450000.0
2006-03-15 14:49:00,10.236,10.263,10.099,10.099,500000.0
2006-03-15 14:54:00,10.108,10.267,10.106,10.118,550000.0
2006-03-15 14:56:00,10.18,10.216,10.082,10.205,550000.0
2006-03-15 14:57:00,10.227,10.228,10.128,10.212,450000.0
2006-03-15 14:58:00,10.124,10.191,10.105,10.176,400000.0
2006-03-15 15:00:00,10.123,10.271,10.123,10.146,450000.0
2006-03-15 15:01:00,10.164,10.206,10.087,10.169,450000.0
2006-03-15 15:02:00,10.137,10.265,10.114,10.179,450000.0
2006-03-15 15:03:00,10.191,10.224,10.086,10.224,500000.0
2006-03-15 15:06:00,10.186,10.208,10.165,10.165,400000.0
2006-03-15 15:11:00,10.133,10.258,10.11,10.12,500000.0
2006-03-15 15:17:00,10.164,10.224,10.092,10.163,450000.0
2006-03-15 15:22:00,10.181,10.222,10.141,10.192,450000.0
2006-03-15 15:24:00,10.217,10.244,10.147,10.223,350000.0
2006-03-15 15:25:00,10.22,10.226,10.108,10.187,350000.0
2006-03-15 15:26:00,10.103,10.202,10.095,10.095,550000.0
2006-03-15 15:27:00,10.12,10.205,10.109,10.116,350000.0
2006-03-15 15:28:00,10.085,10.192,10.085,10.162,350000.0
2006-03-15 15:29:00,10.123,10.207,10.054,10.103,550000.0
2006-03-15 15:30:00,10.17,10.193,10.066,10.121,450000.0
2006-03-15 15:31:00,10.1,10.183,10.074,10.085,500000.0
2006-03-15 15:32:00,10.114,10.201,10.08,10.181,450000.0
2006-03-15 15:33:00,10.166,10.179,10.091,10.168,400000.0
2006-03-15 15:34:00,10.097,10.216,10.061,10.061,400000.0
2006-03-15 15:35:00,10.121,10.165,10.086,10.118,400000.0
2006-03-15 15:36:00,10.129,10.171,10.043,10.169,550000.0
2006-03-15 15:37:00,10.074,10.19,10.066,10.149,400000.0
2006-03-15 15:38:00,10.124,10.199,10.104,10.118,450000.0
2006-03-15 15:39:00,10.104,10.246,10.092,10.229,500000.0
2006-03-15 15:40:00,10.102,10.249,10.102,10.124,450000.0
2006-03-15 15:41:00,10.098,10.227,10.098,10.194,400000.0
2006-03-15 15:42:00,10.216,10.216,10.102,10.126,350000.0
2006-03-15 15:43:00,10.138,10.194,10.089,10.093,450000.0
2006-03-15 15:44:00,10.211,10.23,10.127,10.215,350000.0
2006-03-15 15:45:00,10.217,10.217,10.105,10.198,450000.0
2006-03-15 15:46:00,10.111,10.214,10.092,10.124,400000.0
2006-03-15 15:47:00,10.223,10.267,10.133,10.133,550000.0
2006-03-15 15:48:00,10.139,10.196,10.11,10.144,350000.0
2006-03-15 15:49:00,10.213,10.258,10.197,10.258,350000.0
2006-03-15 15:50:00,10.145,10.265,10.131,10.265,550000.0
2006-03-15 15:51:00,10.225,10.26,10.129,10.15,350000.0
2006-03-15 15:52:00,10.138,10.264,10.136,10.136,350000.0
2006-03-15 15:53:00,10.262,10.276,10.159,10.23,500000.0
2006-03-15 15:54:00,10.247,10.275,10.201,10.275,450000.0
2006-03-15 15:55:00,10.149,10.297,10.149,10.265,500000.0
2006-03-15 15:56:00,10.165,10.33,10.165,10.258,450000.0
2006-03-15 15:57:00,10.237,10.288,10.201,10.234,450000.0
2006-03-15 15:58:00,10.191,10.28,10.151,10.28,500000.0
2006-03-15 15:59:00,10.286,10.287,10.188,10.204,450000.0
2006-03-15 16:00:00,10.275,10.333,10.158,10.269,500000.0
2006-03-15 16:01:00,10.253,10.253,10.119,10.131,400000.0
2006-03-15 16:02:00,10.173,10.319,10.173,10.243,550000.0
2006-03-15 16:03:00,10.294,10.294,10.178,10.247,450000.0
2006-03-15 16:04:00,10.154,10.267,10.128,10.241,550000.0
2006-03-15 16:05:00,10.273,10.273,10.146,10.199,450000.0
2006-03-15 16:06:00,10.192,10.29,10.149,10.262,350000.0
2006-03-15 16:07:00,10.202,10.305,10.185,10.185,500000.0
2006-03-15 16:08:00,10.18,10.303,10.18,10.214,550000.0
2006-03-15 16:09:00,10.188,10.304,10.173,10.304,350000.0
2006-03-15 16:10:00,10.292,10.337,10.206,10.31,500000.0
2006-03-15 16:11:00,10.179,10.366,10.179,10.181,500000.0
2006-03-15 16:12:00,10.236,10.279,10.215,10.24,350000.0
2006-03-15 16:13:00,10.219,10.316,10.195,10.316,450000.0
2006-03-15 16:14:00,10.325,10.325,10.18,10.242,500000.0
2006-03-15 16:15:00,10.298,10.298,10.153,10.159,350000.0
2006-03-15 16:16:00,10.253,10.318,10.202,10.285,550000.0
2006-03-15 16:17:00,10.271,10.304,10.178,10.178,350000.0
2006-03-15 16:18:00,10.27,10.307,10.16,10.276,400000.0
2006-03-15 16:19:00,10.17,10.289,10.17,10.201,350000.0
2006-03-15 16:20:00,10.285,10.286,10.16,10.173,550000.0
2006-03-15 16:21:00,10.193,10.28,10.146,10.242,500000.0
2006-03-15 16:22:00,10.265,10.285,10.188,10.242,450000.0
2006-03-15 16:23:00,10.216,10.352,10.216,10.218,400000.0
2006-03-15 16:24:00,10.283,10.332,10.201,10.312,550000.0
2006-03-15 16:25:00,10.3,10.33,10.232,10.314,350000.0
2006-03-15 16:26:00,10.273,10.307,10.158,10.158,550000.0
2006-03-15 16:27:00,10.267,10.312,10.199,10.231,350000.0
2006-03-15 16:28:00,10.26,10.301,10.211,10.222,400000.0
2006-03-15 16:29:00,10.209,10.306,10.209,10.298,350000.0
2006-03-15 16:30:00,10.188,10.279,10.163,10.253,550000.0
2006-03-15 16:31:00,10.209,10.275,10.171,10.214,400000.0
2006-03-15 16:32:00,10.195,10.277,10.195,10.26,400000.0
2006-03-15 16:33:00,10.205,10.301,10.192,10.209,350000.0
2006-03-15 16:34:00,10.247,10.307,10.205,10.307,350000.0
2006-03-15 16:35:00,10.248,10.357,10.223,10.24,500000.0
2006-03-15 16:36:00,10.331,10.331,10.246,10.249,500000.0
2006-03-15 16:37:00,10.328,10.34,10.247,10.247,500000.0
2006-03-15 16:38:00,10.164,10.29,10.164,10.173,450000.0
2006-03-15 16:39:00,10.235,10.315,10.234,10.315,500000.0
2006-03-15 16:40:00,10.272,10.306,10.176,10.282,250000.0
2006-03-15 16:41:00,10.202,10.278,10.193,10.193,350000.0
2006-03-15 16:42:00,10.198,10.302,10.175,10.289,500000.0
2006-03-15 16:43:00,10.166,10.287,10.166,10.207,350000.0
2006-03-15 16:44:00,10.276,10.276,10.138,10.138,400000.0
2006-03-15 16:45:00,10.162,10.245,10.162,10.207,400000.0
2006-03-15 16:46:00,10.186,10.242,10.168,10.234,350000.0
2006-03-15 16:47:00,10.176,10.286,10.153,10.182,600000.0
2006-03-15 16:48:00,10.241,10.271,10.141,10.211,500000.0
2006-03-15 16:49:00,10.248,10.302,10.174,10.174,450000.0
2006-03-15 16:50:00,10.171,10.277,10.171,10.202,450000.0
2006-03-15 16:51:00,10.301,10.301,10.172,10.172,400000.0
2006-03-15 16:52:00,10.219,10.341,10.219,10.309,450000.0
2006-03-15 16:53:00,10.204,10.337,10.201,10.231,350000.0
2006-03-15 16:54:00,10.207,10.285,10.162,10.18,450000.0
2006-03-15 16:55:00,10.267,10.301,10.169,10.218,550000.0
2006-03-15 16:56:00,10.211,10.324,10.174,10.196,400000.0
2006-03-15 16:57:00,10.168,10.299,10.168,10.191,400000.0
2006-03-15 16:59:00,10.234,10.335,10.191,10.191,400000.0
2006-03-15 17:00:00,10.291,10.291,10.166,10.166,350000.0
2006-03-15 17:01:00,10.199,10.283,10.133,10.202,500000.0
2006-03-15 17:02:00,10.225,10.304,10.225,10.264,400000.0
2006-03-15 17:03:00,10.211,10.286,10.16,10.233,500000.0
2006-03-15 17:04:00,10.204,10.312,10.176,10.232,350000.0
2006-03-15 17:05:00,10.306,10.309,10.139,10.233,400000.0
2006-03-15 17:06:00,10.319,10.325,10.141,10.236,350000.0
2006-03-15 17:07:00,10.247,10.269,10.157,10.207,500000.0
2006-03-15 17:08:00,10.134,10.278,10.134,10.213,500000.0
2006-03-15 17:09:00,10.199,10.322,10.168,10.217,450000.0
2006-03-15 17:10:00,10.236,10.272,10.149,10.215,350000.0
2006-03-15 17:11:00,10.225,10.227,10.081,10.113,400000.0
2006-03-15 17:12:00,10.217,10.265,10.174,10.194,400000.0
2006-03-15 17:13:00,10.178,10.249,10.137,10.246,450000.0
2006-03-15 17:14:00,10.173,10.228,10.105,10.228,550000.0
2006-03-15 17:15:00,10.149,10.249,10.13,10.192,350000.0
2006-03-15 17:16:00,10.25,10.256,10.163,10.226,450000.0
2006-03-15 17:17:00,10.211,10.253,10.149,10.202,350000.0
2006-03-15 17:18:00,10.211,10.26,10.174,10.26,350000.0
2006-03-15 17:19:00,10.152,10.28,10.152,10.241,450000.0
2006-03-15 17:21:00,10.178,10.229,10.087,10.147,550000.0
2006-03-15 17:22:00,10.265,10.265,10.153,10.196,350000.0
2006-03-15 17:24:00,10.237,10.244,10.142,10.16,350000.0
2006-03-15 17:25:00,10.246,10.266,10.161,10.266,400000.0
2006-03-15 17:26:00,10.149,10.262,10.149,10.214,450000.0
2006-03-15 17:27:00,10.223,10.25,10.132,10.215,400000.0
2006-03-15 17:28:00,10.171,10.238,10.125,10.126,550000.0
2006-03-15 17:29:00,10.145,10.251,10.145,10.249,500000.0
2006-03-15 17:30:00,10.127,10.297,10.127,10.274,450000.0
2006-03-15 17:31:00,10.201,10.222,10.115,10.21,600000.0
2006-03-15 17:32:00,10.145,10.247,10.137,10.204,400000.0
2006-03-15 17:34:00,10.232,10.252,10.096,10.233,450000.0
2006-03-15 17:35:00,10.188,10.233,10.125,10.195,500000.0
2006-03-15 17:36:00,10.208,10.25,10.112,10.236,450000.0
2006-03-15 17:38:00,10.175,10.283,10.173,10.19,400000.0
2006-03-15 17:39:00,10.233,10.266,10.165,10.165,350000.0
2006-03-15 17:40:00,10.154,10.263,10.154,10.232,500000.0
2006-03-15 17:41:00,10.166,10.21,10.105,10.165,500000.0
2006-03-15 17:42:00,10.12,10.273,10.12,10.219,500000.0
2006-03-15 17:43:00,10.267,10.27,10.128,10.155,400000.0
2006-03-15 17:45:00,10.177,10.317,10.176,10.195,550000.0
2006-03-15 17:46:00,10.196,10.268,10.196,10.268,100000.0
2006-03-15 17:47:00,10.266,10.31,10.184,10.217,400000.0
2006-03-15 17:48:00,10.258,10.267,10.161,10.267,400000.0
2006-03-15 17:49:00,10.227,10.26,10.172,10.232,350000.0
2006-03-15 17:50:00,10.25,10.262,10.154,10.154,550000.0
2006-03-15 17:51:00,10.164,10.204,10.09,10.152,550000.0
2006-03-15 17:52:00,10.21,10.224,10.079,10.1,350000.0
2006-03-15 17:53:00,10.187,10.248,10.154,10.155,500000.0
2006-03-15 17:54:00,10.155,10.233,10.101,10.233,350000.0
2006-03-15 17:55:00,10.142,10.239,10.114,10.197,350000.0
2006-03-15 17:56:00,10.13,10.279,10.13,10.179,400000.0
2006-03-15 17:57:00,10.223,10.243,10.147,10.204,400000.0
2006-03-15 17:58:00,10.227,10.236,10.143,10.201,450000.0
2006-03-15 17:59:00,10.14,10.256,10.136,10.256,350000.0
2006-03-15 18:00:00,10.168,10.28,10.168,10.237,350000.0
2006-03-15 18:01:00,10.207,10.267,10.115,10.182,450000.0
2006-03-15 18:02:00,10.144,10.244,10.123,10.229,500000.0
2006-03-15 18:03:00,10.221,10.249,10.172,10.211,350000.0
2006-03-15 18:04:00,10.266,10.266,10.138,10.187,400000.0
2006-03-15 18:06:00,10.204,10.272,10.134,10.134,450000.0
2006-03-15 18:07:00,10.27,10.27,10.139,10.253,400000.0
2006-03-15 18:08:00,10.226,10.269,10.159,10.159,400000.0
2006-03-15 18:09:00,10.254,10.272,10.144,10.272,500000.0
2006-03-15 18:10:00,10.26,10.285,10.196,10.247,550000.0
2006-03-15 18:11:00,10.151,10.245,10.113,10.225,450000.0
2006-03-15 18:12:00,10.189,10.243,10.184,10.242,250000.0
2006-03-15 18:13:00,10.192,10.274,10.161,10.274,300000.0
2006-03-15 18:14:00,10.179,10.3,10.179,10.249,400000.0
2006-03-15 18:15:00,10.184,10.292,10.184,10.292,500000.0
2006-03-15 18:16:00,10.172,10.28,10.154,10.154,400000.0
2006-03-15 18:17:00,10.228,10.266,10.137,10.179,400000.0
2006-03-15 18:18:00,10.201,10.239,10.111,10.116,500000.0
2006-03-15 18:19:00,10.167,10.257,10.167,10.169,400000.0
2006-03-15 18:20:00,10.147,10.251,10.131,10.214,400000.0
2006-03-15 18:21:00,10.152,10.232,10.117,10.207,550000.0
2006-03-15 18:22:00,10.124,10.225,10.124,10.169,400000.0
2006-03-15 18:23:00,10.24,10.243,10.152,10.243,400000.0
2006-03-15 18:24:00,10.261,10.294,10.179,10.262,400000.0
2006-03-15 18:25:00,10.177,10.288,10.156,10.184,500000.0
2006-03-15 18:26:00,10.186,10.265,10.152,10.263,550000.0
2006-03-15 18:29:00,10.194,10.266,10.157,10.266,350000.0
2006-03-15 18:30:00,10.225,10.242,10.115,10.19,450000.0
2006-03-15 18:31:00,10.222,10.266,10.162,10.231,350000.0
2006-03-15 18:34:00,10.203,10.249,10.12,10.249,400000.0
2006-03-15 18:35:00,10.188,10.254,10.188,10.2,350000.0
2006-03-15 18:36:00,10.187,10.26,10.128,10.223,550000.0
2006-03-15 18:37:00,10.183,10.284,10.177,10.218,500000.0
2006-03-15 18:38:00,10.223,10.238,10.135,10.208,450000.0
2006-03-15 18:39:00,10.25,10.26,10.154,10.224,400000.0
2006-03-15 18:40:00,10.244,10.273,10.151,10.201,250000.0
2006-03-15 18:41:00,10.174,10.233,10.138,10.204,500000.0
2006-03-15 18:42:00,10.174,10.217,10.106,10.132,550000.0
2006-03-15 18:43:00,10.187,10.252,10.132,10.252,400000.0
2006-03-15 18:44:00,10.217,10.245,10.138,10.188,500000.0
2006-03-15 18:45:00,10.16,10.298,10.16,10.237,350000.0
2006-03-15 18:46:00,10.136,10.262,10.127,10.262,350000.0
2006-03-15 18:47:00,10.172,10.304,10.141,10.21,400000.0
2006-03-15 18:48:00,10.2,10.235,10.142,10.166,350000.0
2006-03-15 18:49:00,10.177,10.293,10.162,10.217,400000.0
2006-03-15 18:50:00,10.245,10.245,10.203,10.203,100000.0
2006-03-15 18:51:00,10.232,10.269,10.156,10.181,450000.0
2006-03-15 18:52:00,10.204,10.266,10.128,10.258,550000.0
2006-03-15 18:53:00,10.224,10.254,10.185,10.251,450000.0
2006-03-15 18:54:00,10.238,10.258,10.131,10.258,400000.0
2006-03-15 18:55:00,10.173,10.28,10.16,10.223,350000.0
2006-03-15 18:56:00,10.209,10.269,10.169,10.192,500000.0
2006-03-15 18:57:00,10.264,10.264,10.122,10.24,450000.0
2006-03-15 18:58:00,10.266,10.283,10.199,10.253,350000.0
2006-03-15 18:59:00,10.191,10.247,10.191,10.217,450000.0
2006-03-15 19:00:00,10.216,10.291,10.156,10.29,350000.0
2006-03-15 19:01:00,10.191,10.278,10.175,10.233,500000.0
2006-03-15 19:02:00,10.241,10.247,10.142,10.142,400000.0
2006-03-15 19:03:00,10.245,10.245,10.177,10.177,350000.0
2006-03-15 19:04:00,10.251,10.285,10.205,10.285,550000.0
2006-03-15 19:05:00,10.299,10.299,10.175,10.258,200000.0
2006-03-15 19:06:00,10.249,10.261,10.118,10.261,400000.0
2006-03-15 19:07:00,10.217,10.245,10.136,10.182,400000.0
2006-03-15 19:08:00,10.17,10.265,10.168,10.168,350000.0
2006-03-15 19:09:00,10.172,10.311,10.165,10.229,500000.0
2006-03-15 19:10:00,10.171,10.265,10.12,10.128,450000.0
2006-03-15 19:11:00,10.213,10.221,10.137,10.221,300000.0
2006-03-15 19:12:00,10.159,10.275,10.159,10.253,350000.0
2006-03-15 19:13:00,10.193,10.271,10.11,10.11,350000.0
2006-03-15 19:14:00,10.139,10.245,10.138,10.245,400000.0
2006-03-15 19:15:00,10.175,10.269,10.155,10.269,500000.0
2006-03-15 19:17:00,10.25,10.304,10.179,10.246,500000.0
2006-03-15 19:18:00,10.195,10.287,10.155,10.24,700000.0
2006-03-15 19:19:00,10.279,10.317,10.185,10.306,650000.0
2006-03-15 19:20:00,10.162,10.291,10.162,10.291,450000.0
2006-03-15 19:21:00,10.19,10.28,10.19,10.194,400000.0
2006-03-15 19:22:00,10.261,10.285,10.157,10.236,700000.0
2006-03-15 19:23:00,10.235,10.299,10.168,10.168,600000.0
2006-03-15 19:26:00,10.24,10.302,10.198,10.22,550000.0
2006-03-15 19:27:00,10.263,10.263,10.143,10.188,300000.0
2006-03-15 19:28:00,10.251,10.303,10.179,10.259,500000.0
2006-03-15 19:29:00,10.143,10.249,10.143,10.234,350000.0
2006-03-15 19:30:00,10.28,10.303,10.141,10.171,600000.0
2006-03-15 19:31:00,10.202,10.255,10.16,10.197,550000.0
2006-03-15 19:32:00,10.196,10.293,10.183,10.206,550000.0
2006-03-15 19:33:00,10.255,10.277,10.155,10.256,350000.0
2006-03-15 19:34:00,10.186,10.215,10.152,10.152,300000.0
2006-03-15 19:35:00,10.231,10.233,10.104,10.129,400000.0
2006-03-15 19:36:00,10.159,10.286,10.159,10.195,350000.0
2006-03-15 19:38:00,10.204,10.224,10.1,10.127,750000.0
2006-03-15 19:39:00,10.239,10.301,10.123,10.153,450000.0
2006-03-15 19:40:00,10.247,10.295,10.153,10.275,650000.0
2006-03-15 19:41:00,10.272,10.273,10.143,10.231,350000.0
2006-03-15 19:42:00,10.205,10.235,10.117,10.235,450000.0
2006-03-15 19:43:00,10.158,10.243,10.158,10.173,400000.0
2006-03-15 19:44:00,10.255,10.314,10.185,10.264,400000.0
2006-03-15 19:45:00,10.206,10.28,10.18,10.185,450000.0
2006-03-15 19:46:00,10.224,10.249,10.125,10.222,550000.0
2006-03-15 19:47:00,10.148,10.23,10.148,10.172,300000.0
2006-03-15 19:49:00,10.223,10.23,10.124,10.23,200000.0
2006-03-15 19:50:00,10.264,10.264,10.179,10.179,200000.0
2006-03-15 19:51:00,10.239,10.239,10.154,10.162,250000.0
2006-03-15 19:52:00,10.244,10.294,10.164,10.186,600000.0
2006-03-15 19:53:00,10.218,10.266,10.133,10.266,400000.0
2006-03-15 19:54:00,10.142,10.248,10.142,10.223,350000.0
2006-03-15 19:55:00,10.149,10.289,10.149,10.187,700000.0
2006-03-15 19:56:00,10.156,10.289,10.156,10.269,350000.0
2006-03-15 19:57:00,10.105,10.247,10.105,10.183,350000.0
2006-03-15 19:58:00,10.201,10.257,10.14,10.255,450000.0
2006-03-15 19:59:00,10.182,10.262,10.145,10.183,500000.0
2006-03-15 20:00:00,10.267,10.289,10.178,10.289,350000.0
2006-03-15 20:01:00,10.287,10.287,10.15,10.198,400000.0
2006-03-15 20:02:00,10.219,10.265,10.199,10.203,350000.0
2006-03-15 20:03:00,10.183,10.297,10.179,10.292,300000.0
2006-03-15 20:04:00,10.169,10.269,10.155,10.269,400000.0
2006-03-15 20:05:00,10.252,10.263,10.13,10.256,600000.0
2006-03-15 20:06:00,10.187,10.277,10.187,10.204,300000.0
2006-03-15 20:07:00,10.293,10.298,10.166,10.166,250000.0
2006-03-15 20:08:00,10.197,10.287,10.15,10.15,550000.0
2006-03-15 20:09:00,10.185,10.266,10.121,10.207,500000.0
2006-03-15 20:11:00,10.22,10.264,10.139,10.174,400000.0
2006-03-15 20:12:00,10.216,10.248,10.166,10.197,250000.0
2006-03-15 20:13:00,10.197,10.276,10.162,10.199,600000.0
2006-03-15 20:15:00,10.2,10.364,10.162,10.196,550000.0
2006-03-15 20:16:00,10.287,10.287,10.252,10.264,250000.0
2006-03-15 20:17:00,10.226,10.325,10.218,10.218,350000.0
2006-03-15 20:18:00,10.183,10.321,10.183,10.238,400000.0
2006-03-15 20:19:00,10.28,10.304,10.199,10.249,450000.0
2006-03-15 20:20:00,10.275,10.312,10.172,10.304,800000.0
2006-03-15 20:21:00,10.251,10.327,10.203,10.292,500000.0
2006-03-15 20:22:00,10.252,10.294,10.166,10.291,600000.0
2006-03-15 20:23:00,10.178,10.325,10.178,10.297,750000.0
2006-03-15 20:24:00,10.265,10.305,10.185,10.294,350000.0
2006-03-15 20:25:00,10.227,10.291,10.149,10.244,600000.0
2006-03-15 20:26:00,10.198,10.264,10.179,10.264,250000.0
2006-03-15 20:30:00,10.186,10.294,10.186,10.207,350000.0
2006-03-15 20:31:00,10.198,10.299,10.18,10.246,500000.0
2006-03-15 20:32:00,10.167,10.272,10.167,10.248,300000.0
2006-03-15 20:35:00,10.253,10.253,10.17,10.203,200000.0
2006-03-15 20:45:00,10.262,10.273,10.141,10.256,400000.0
2006-03-15 20:57:00,10.245,10.245,10.146,10.184,200000.0
2006-03-15 21:01:00,10.248,10.26,10.163,10.199,500000.0
2006-03-15 21:03:00,10.189,10.272,10.176,10.181,400000.0
2006-03-15 21:05:00,10.257,10.257,10.173,10.205,200000.0
2006-03-15 21:08:00,10.255,10.276,10.163,10.199,300000.0
2006-03-15 21:09:00,10.232,10.252,10.151,10.252,300000.0
2006-03-15 21:12:00,10.233,10.233,10.135,10.173,200000.0
2006-03-15 21:14:00,10.231,10.275,10.182,10.21,250000.0
2006-03-15 21:15:00,10.24,10.316,10.171,10.274,500000.0
2006-03-15 21:16:00,10.237,10.291,10.182,10.234,450000.0
2006-03-15 21:17:00,10.193,10.27,10.151,10.191,400000.0
2006-03-15 21:18:00,10.17,10.285,10.148,10.24,600000.0
2006-03-15 21:21:00,10.245,10.245,10.145,10.183,200000.0
2006-03-15 21:23:00,10.141,10.241,10.141,10.241,200000.0
2006-03-15 21:26:00,10.29,10.29,10.282,10.282,100000.0
2006-03-15 21:29:00,10.235,10.313,10.124,10.261,700000.0
2006-03-15 21:34:00,10.193,10.266,10.152,10.25,400000.0
2006-03-15 21:35:00,10.204,10.257,10.146,10.257,350000.0
2006-03-15 21:44:00,10.27,10.273,10.175,10.175,150000.0
2006-03-15 21:47:00,10.227,10.269,10.174,10.174,400000.0
2006-03-15 21:48:00,10.205,10.251,10.175,10.207,550000.0
2006-03-15 21:50:00,10.169,10.275,10.153,10.185,350000.0
2006-03-15 21:51:00,10.232,10.232,10.126,10.21,350000.0
2006-03-15 21:52:00,10.183,10.247,10.093,10.247,450000.0
2006-03-15 22:00:00,10.227,10.227,10.126,10.165,200000.0
2006-03-15 22:03:00,10.229,10.249,10.14,10.196,500000.0
2006-03-15 22:06:00,10.186,10.248,10.16,10.221,450000.0
2006-03-15 22:16:00,10.249,10.292,10.16,10.234,700000.0
2006-03-15 22:17:00,10.237,10.294,10.176,10.242,400000.0
2006-03-15 22:18:00,10.166,10.263,10.134,10.263,250000.0
2006-03-15 22:29:00,10.229,10.248,10.169,10.233,450000.0
2006-03-15 22:33:00,10.16,10.236,10.16,10.236,150000.0
2006-03-15 22:36:00,10.254,10.261,10.169,10.234,250000.0
2006-03-15 22:37:00,10.227,10.26,10.227,10.237,150000.0
2006-03-15 22:42:00,10.246,10.246,10.161,10.195,200000.0
2006-03-15 22:45:00,10.156,10.236,10.155,10.186,400000.0
2006-03-15 22:46:00,10.227,10.287,10.21,10.228,250000.0
2006-03-15 22:51:00,10.27,10.27,10.098,10.237,350000.0
2006-03-15 22:52:00,10.166,10.302,10.161,10.215,500000.0
2006-03-15 22:53:00,10.184,10.251,10.143,10.21,350000.0
2006-03-15 22:58:00,10.237,10.237,10.153,10.185,200000.0
2006-03-15 23:07:00,10.148,10.25,10.133,10.133,300000.0
2006-03-15 23:09:00,10.221,10.223,10.221,10.223,100000.0
2006-03-15 23:16:00,10.223,10.223,10.221,10.221,100000.0
2006-03-15 23:26:00,10.19,10.25,10.154,10.154,400000.0
2006-03-15 23:28:00,10.21,10.214,10.21,10.214,100000.0
2006-03-15 23:33:00,10.266,10.266,10.203,10.221,300000.0
2006-03-15 23:46:00,10.19,10.257,10.133,10.133,400000.0
2006-03-15 23:49:00,10.235,10.235,10.151,10.184,200000.0
2006-03-16 00:00:00,10.3,10.37,10.1,10.31,400000.0
2006-03-16 00:03:00,10.257,10.257,10.119,10.161,400000.0
2006-03-16 00:06:00,10.164,10.275,10.144,10.179,350000.0
2006-03-16 00:07:00,10.148,10.237,10.144,10.233,400000.0
2006-03-16 00:17:00,10.199,10.291,10.162,10.276,300000.0
2006-03-16 00:20:00,10.142,10.22,10.142,10.22,150000.0
2006-03-16 00:21:00,10.217,10.225,10.211,10.211,150000.0
2006-03-16 00:23:00,10.141,10.218,10.134,10.204,250000.0
2006-03-16 00:36:00,10.119,10.248,10.105,10.128,500000.0
2006-03-16 00:39:00,10.237,10.237,10.154,10.185,200000.0
2006-03-16 00:46:00,10.245,10.245,10.153,10.189,200000.0
2006-03-16 00:49:00,10.223,10.223,10.221,10.221,100000.0
2006-03-16 00:56:00,10.237,10.237,10.135,10.229,450000.0
2006-03-16 00:57:00,10.234,10.235,10.114,10.221,500000.0
2006-03-16 01:01:00,10.207,10.207,10.106,10.145,200000.0
2006-03-16 01:03:00,10.216,10.216,10.132,10.165,200000.0
2006-03-16 01:24:00,10.205,10.205,10.105,10.144,200000.0
2006-03-16 01:34:00,10.117,10.249,10.07,10.205,400000.0
2006-03-16 01:45:00,10.2,10.231,10.144,10.179,250000.0
2006-03-16 01:51:00,10.239,10.239,10.155,10.231,350000.0
2006-03-16 01:52:00,10.222,10.262,10.213,10.23,350000.0
2006-03-16 01:54:00,10.16,10.298,10.16,10.18,600000.0
2006-03-16 01:55:00,10.137,10.199,10.107,10.199,400000.0
2006-03-16 01:58:00,10.206,10.206,10.106,10.144,200000.0
2006-03-16 02:02:00,10.117,10.198,10.103,10.197,300000.0
2006-03-16 02:05:00,10.227,10.251,10.208,10.251,150000.0
2006-03-16 02:06:00,10.157,10.161,10.157,10.161,200000.0
2006-03-16 02:07:00,10.155,10.238,10.101,10.229,350000.0
2006-03-16 02:08:00,10.188,10.223,10.1,10.188,400000.0
2006-03-16 02:11:00,10.096,10.259,10.096,10.204,400000.0
2006-03-16 02:12:00,10.103,10.223,10.085,10.158,400000.0
2006-03-16 02:13:00,10.203,10.203,10.11,10.183,200000.0
2006-03-16 02:14:00,10.121,10.172,10.073,10.172,550000.0
2006-03-16 02:24:00,10.162,10.162,10.069,10.069,250000.0
2006-03-16 02:25:00,10.123,10.204,10.101,10.122,350000.0
2006-03-16 02:30:00,10.093,10.197,10.09,10.197,350000.0
2006-03-16 02:31:00,10.121,10.189,10.098,10.189,250000.0
2006-03-16 02:34:00,10.174,10.209,10.099,10.209,300000.0
2006-03-16 02:35:00,10.138,10.176,10.136,10.176,300000.0
2006-03-16 02:46:00,10.097,10.161,10.078,10.121,250000.0
2006-03-16 02:47:00,10.108,10.219,10.108,10.219,150000.0
2006-03-16 02:50:00,10.132,10.18,10.132,10.18,150000.0
2006-03-16 02:51:00,10.148,10.227,10.098,10.141,350000.0
2006-03-16 02:56:00,10.165,10.165,10.065,10.104,200000.0
2006-03-16 02:58:00,10.157,10.157,10.056,10.095,200000.0
2006-03-16 03:17:00,10.155,10.256,10.122,10.122,200000.0
2006-03-16 03:18:00,10.154,10.154,10.105,10.105,100000.0
2006-03-16 03:19:00,10.161,10.225,10.09,10.225,500000.0
2006-03-16 03:22:00,10.157,10.217,10.094,10.146,300000.0
2006-03-16 03:25:00,10.202,10.202,10.101,10.102,450000.0
2006-03-16 03:27:00,10.119,10.211,10.119,10.211,400000.0
2006-03-16 03:28:00,10.13,10.13,10.128,10.128,100000.0
2006-03-16 03:29:00,10.141,10.222,10.141,10.199,250000.0
2006-03-16 03:30:00,10.212,10.212,10.127,10.127,100000.0
2006-03-16 03:31:00,10.136,10.218,10.134,10.197,250000.0
2006-03-16 03:32:00,10.189,10.189,10.126,10.182,300000.0
2006-03-16 03:33:00,10.175,10.183,10.077,10.128,350000.0
2006-03-16 03:34:00,10.059,10.172,10.059,10.172,250000.0
2006-03-16 03:41:00,10.195,10.195,10.103,10.139,200000.0
2006-03-16 03:43:00,10.219,10.219,10.065,10.097,250000.0
2006-03-16 03:44:00,10.24,10.253,10.118,10.253,250000.0
2006-03-16 03:45:00,10.174,10.182,10.169,10.177,200000.0
2006-03-16 03:51:00,10.196,10.201,10.111,10.179,300000.0
2006-03-16 03:52:00,10.248,10.251,10.151,10.251,250000.0
2006-03-16 03:53:00,10.147,10.288,10.125,10.125,350000.0
2006-03-16 03:56:00,10.214,10.214,10.115,10.154,200000.0
2006-03-16 04:03:00,10.227,10.227,10.143,10.175,200000.0
2006-03-16 04:04:00,10.137,10.151,10.137,10.151,100000.0
2006-03-16 04:05:00,10.155,10.238,10.154,10.224,300000.0
2006-03-16 04:08:00,10.248,10.248,10.163,10.195,200000.0
2006-03-16 04:11:00,10.155,10.227,10.148,10.174,350000.0
2006-03-16 04:22:00,10.217,10.239,10.128,10.18,500000.0
2006-03-16 04:23:00,10.13,10.231,10.13,10.231,100000.0
2006-03-16 04:31:00,10.206,10.206,10.106,10.144,200000.0
2006-03-16 04:36:00,10.217,10.217,10.132,10.165,200000.0
2006-03-16 04:44:00,10.152,10.241,10.152,10.214,300000.0
2006-03-16 04:45:00,10.215,10.22,10.187,10.208,250000.0
2006-03-16 04:46:00,10.241,10.241,10.127,10.235,200000.0
2006-03-16 04:58:00,10.099,10.19,10.099,10.142,150000.0
2006-03-16 05:04:00,10.129,10.129,10.117,10.117,150000.0
2006-03-16 05:21:00,10.187,10.279,10.14,10.157,600000.0
2006-03-16 05:22:00,10.158,10.226,10.158,10.218,500000.0
2006-03-16 05:23:00,10.204,10.204,10.154,10.203,250000.0
2006-03-16 05:29:00,10.195,10.195,10.095,10.134,200000.0
2006-03-16 05:38:00,10.205,10.205,10.122,10.154,200000.0
2006-03-16 05:45:00,10.194,10.194,10.094,10.133,200000.0
2006-03-16 05:57:00,10.138,10.199,10.104,10.199,200000.0
2006-03-16 05:58:00,10.153,10.153,10.151,10.153,150000.0
2006-03-16 06:00:00,10.173,10.232,10.173,10.18,150000.0
2006-03-16 06:09:00,10.206,10.206,10.127,10.198,200000.0
2006-03-16 06:13:00,10.186,10.198,10.123,10.15,350000.0
2006-03-16 06:15:00,10.201,10.24,10.128,10.228,400000.0
2006-03-16 06:25:00,10.205,10.213,10.128,10.128,150000.0
2006-03-16 06:29:00,10.206,10.206,10.122,10.154,200000.0
2006-03-16 06:31:00,10.203,10.221,10.131,10.149,400000.0
2006-03-16 06:32:00,10.2,10.2,10.11,10.11,100000.0
2006-03-16 06:34:00,10.196,10.196,10.095,10.135,200000.0
2006-03-16 06:37:00,10.228,10.234,10.097,10.234,550000.0
2006-03-16 06:38:00,10.161,10.252,10.116,10.216,500000.0
2006-03-16 06:48:00,10.205,10.205,10.122,10.154,200000.0
2006-03-16 06:56:00,10.196,10.196,10.096,10.135,200000.0
2006-03-16 06:58:00,10.21,10.21,10.131,10.163,200000.0
2006-03-16 07:13:00,10.185,10.241,10.101,10.165,400000.0
2006-03-16 07:15:00,10.116,10.256,10.116,10.216,350000.0
2006-03-16 07:16:00,10.111,10.234,10.111,10.157,250000.0
2006-03-16 07:21:00,10.18,10.213,10.152,10.213,300000.0
2006-03-16 07:22:00,10.23,10.23,10.177,10.177,350000.0
2006-03-16 07:28:00,10.14,10.274,10.138,10.198,400000.0
2006-03-16 07:33:00,10.186,10.224,10.109,10.109,350000.0
2006-03-16 07:38:00,10.206,10.206,10.1,10.171,400000.0
2006-03-16 07:40:00,10.162,10.202,10.084,10.202,450000.0
2006-03-16 07:41:00,10.24,10.258,10.131,10.131,250000.0
2006-03-16 07:48:00,10.14,10.249,10.136,10.136,400000.0
2006-03-16 07:49:00,10.119,10.219,10.119,10.183,150000.0
2006-03-16 07:53:00,10.131,10.22,10.131,10.22,200000.0
2006-03-16 08:02:00,10.092,10.223,10.069,10.129,750000.0
2006-03-16 08:12:00,10.225,10.225,10.122,10.122,100000.0
2006-03-16 08:16:00,10.137,10.187,10.132,10.161,400000.0
2006-03-16 08:19:00,10.1,10.188,10.1,10.146,250000.0
2006-03-16 08:20:00,10.242,10.242,10.107,10.193,550000.0
2006-03-16 08:28:00,10.203,10.209,10.098,10.189,450000.0
2006-03-16 08:36:00,10.185,10.189,10.075,10.118,500000.0
2006-03-16 08:37:00,10.174,10.232,10.103,10.179,400000.0
2006-03-16 08:45:00,10.204,10.256,10.156,10.156,350000.0
2006-03-16 08:48:00,10.107,10.192,10.107,10.145,450000.0
2006-03-16 08:50:00,10.086,10.242,10.086,10.18,300000.0
2006-03-16 09:03:00,10.098,10.17,10.062,10.062,300000.0
2006-03-16 09:16:00,10.137,10.23,10.077,10.102,350000.0
2006-03-16 09:25:00,10.234,10.261,10.167,10.167,350000.0
2006-03-16 09:27:00,10.11,10.171,10.077,10.077,250000.0
2006-03-16 09:28:00,10.122,10.19,10.099,10.185,350000.0
2006-03-16 09:29:00,10.088,10.212,10.079,10.199,300000.0
2006-03-16 09:36:00,10.12,10.23,10.064,10.092,500000.0
2006-03-16 09:38:00,10.132,10.214,10.074,10.197,450000.0
2006-03-16 09:39:00,10.195,10.195,10.043,10.189,500000.0
2006-03-16 09:47:00,10.14,10.264,10.14,10.205,300000.0
2006-03-16 09:48:00,10.235,10.235,10.112,10.153,450000.0
2006-03-16 10:01:00,10.181,10.243,10.123,10.189,500000.0
2006-03-16 10:06:00,10.164,10.239,10.099,10.239,450000.0
2006-03-16 10:08:00,10.258,10.27,10.156,10.27,300000.0
2006-03-16 10:26:00,10.269,10.29,10.165,10.165,350000.0
2006-03-16 10:27:00,10.232,10.258,10.156,10.258,450000.0
2006-03-16 10:31:00,10.125,10.214,10.125,10.166,350000.0
2006-03-16 10:34:00,10.245,10.277,10.107,10.212,500000.0
2006-03-16 10:38:00,10.119,10.234,10.119,10.206,400000.0
2006-03-16 10:45:00,10.192,10.227,10.087,10.169,350000.0
2006-03-16 10:51:00,10.204,10.264,10.126,10.23,550000.0
2006-03-16 10:52:00,10.192,10.234,10.08,10.199,950000.0
2006-03-16 10:57:00,10.202,10.245,10.106,10.211,450000.0
2006-03-16 10:58:00,10.146,10.271,10.123,10.178,350000.0
2006-03-16 10:59:00,10.206,10.206,10.06,10.06,450000.0
2006-03-16 11:01:00,10.095,10.228,10.095,10.189,500000.0
2006-03-16 11:10:00,10.091,10.225,10.091,10.151,400000.0
2006-03-16 11:16:00,10.16,10.231,10.16,10.22,500000.0
2006-03-16 11:17:00,10.216,10.226,10.105,10.226,350000.0
2006-03-16 11:19:00,10.109,10.226,10.047,10.226,550000.0
2006-03-16 11:22:00,10.217,10.222,10.077,10.083,400000.0
2006-03-16 11:23:00,10.108,10.231,10.108,10.126,500000.0
2006-03-16 11:28:00,10.13,10.214,10.114,10.214,350000.0
2006-03-16 11:29:00,10.159,10.247,10.139,10.169,500000.0
2006-03-16 11:31:00,10.222,10.245,10.143,10.207,350000.0
2006-03-16 11:32:00,10.208,10.253,10.143,10.143,450000.0
2006-03-16 11:35:00,10.211,10.238,10.108,10.171,450000.0
2006-03-16 11:36:00,10.134,10.218,10.07,10.147,550000.0
2006-03-16 11:37:00,10.114,10.211,10.086,10.197,400000.0
2006-03-16 11:38:00,10.19,10.214,10.125,10.208,400000.0
2006-03-16 11:39:00,10.165,10.259,10.126,10.158,350000.0
2006-03-16 11:40:00,10.166,10.244,10.127,10.187,400000.0
2006-03-16 11:47:00,10.174,10.219,10.069,10.181,500000.0
2006-03-16 11:49:00,10.201,10.242,10.128,10.18,350000.0
2006-03-16 11:50:00,10.19,10.234,10.122,10.234,350000.0
2006-03-16 11:51:00,10.079,10.207,10.079,10.19,450000.0
2006-03-16 11:56:00,10.169,10.234,10.157,10.161,350000.0
2006-03-16 12:07:00,10.206,10.206,10.044,10.151,450000.0
2006-03-16 12:11:00,10.15,10.205,10.113,10.133,300000.0
2006-03-16 12:14:00,10.229,10.264,10.126,10.147,550000.0
2006-03-16 12:17:00,10.212,10.254,10.207,10.247,400000.0
2006-03-16 12:21:00,10.219,10.254,10.134,10.218,500000.0
2006-03-16 12:22:00,10.249,10.249,10.136,10.211,400000.0
2006-03-16 12:33:00,10.242,10.242,10.115,10.115,250000.0
2006-03-16 12:34:00,10.108,10.22,10.1,10.1,450000.0
2006-03-16 12:35:00,10.256,10.277,10.152,10.152,350000.0
2006-03-16 12:38:00,10.218,10.248,10.117,10.185,450000.0
2006-03-16 12:39:00,10.225,10.273,10.125,10.215,450000.0
2006-03-16 12:43:00,10.196,10.278,10.16,10.16,500000.0
2006-03-16 12:45:00,10.183,10.257,10.131,10.181,400000.0
2006-03-16 12:50:00,10.189,10.256,10.132,10.153,400000.0
2006-03-16 12:51:00,10.134,10.252,10.122,10.246,500000.0
2006-03-16 13:01:00,10.099,10.227,10.099,10.185,400000.0
2006-03-16 13:04:00,10.187,10.258,10.131,10.14,450000.0
2006-03-16 13:05:00,10.127,10.242,10.127,10.237,400000.0
2006-03-16 13:06:00,10.267,10.267,10.14,10.232,450000.0
2006-03-16 13:09:00,10.266,10.266,10.153,10.154,450000.0
2006-03-16 13:10:00,10.213,10.314,10.136,10.165,500000.0
2006-03-16 13:13:00,10.267,10.267,10.14,10.237,450000.0
2006-03-16 13:14:00,10.142,10.283,10.142,10.253,350000.0
2006-03-16 13:18:00,10.119,10.258,10.119,10.232,400000.0
2006-03-16 13:21:00,10.129,10.235,10.122,10.125,350000.0
2006-03-16 13:24:00,10.263,10.318,10.2,10.2,450000.0
2006-03-16 13:28:00,10.219,10.236,10.11,10.147,400000.0
2006-03-16 13:29:00,10.241,10.244,10.105,10.203,350000.0
2006-03-16 13:31:00,10.115,10.235,10.115,10.218,450000.0
2006-03-16 13:32:00,10.137,10.217,10.079,10.079,500000.0
2006-03-16 13:33:00,10.125,10.191,10.086,10.126,350000.0
2006-03-16 13:34:00,10.073,10.215,10.073,10.109,350000.0
2006-03-16 13:35:00,10.176,10.21,10.107,10.107,400000.0
2006-03-16 13:36:00,10.157,10.249,10.103,10.196,450000.0
2006-03-16 13:37:00,10.131,10.216,10.109,10.184,350000.0
2006-03-16 13:39:00,10.192,10.23,10.113,10.187,500000.0
2006-03-16 13:40:00,10.188,10.225,10.11,10.225,350000.0
2006-03-16 13:44:00,10.115,10.249,10.084,10.166,350000.0
2006-03-16 13:53:00,10.144,10.259,10.094,10.163,450000.0
2006-03-16 13:54:00,10.175,10.239,10.125,10.231,400000.0
2006-03-16 13:55:00,10.185,10.228,10.154,10.187,350000.0
2006-03-16 13:59:00,10.198,10.209,10.117,10.152,250000.0
2006-03-16 14:02:00,10.243,10.249,10.13,10.193,350000.0
2006-03-16 14:04:00,10.113,10.226,10.106,10.226,350000.0
2006-03-16 14:07:00,10.208,10.238,10.114,10.206,400000.0
2006-03-16 14:08:00,10.173,10.247,10.129,10.201,400000.0
2006-03-16 14:09:00,10.11,10.24,10.11,10.146,550000.0
2006-03-16 14:10:00,10.127,10.226,10.127,10.16,350000.0
2006-03-16 14:11:00,10.176,10.223,10.148,10.223,400000.0
2006-03-16 14:15:00,10.102,10.234,10.071,10.137,500000.0
2006-03-16 14:20:00,10.14,10.253,10.14,10.15,350000.0
2006-03-16 14:24:00,10.238,10.242,10.165,10.24,400000.0
2006-03-16 14:25:00,10.162,10.242,10.162,10.178,350000.0
2006-03-16 14:26:00,10.189,10.263,10.136,10.195,350000.0
2006-03-16 14:27:00,10.222,10.265,10.142,10.265,400000.0
2006-03-16 14:28:00,10.23,10.252,10.148,10.204,400000.0
2006-03-16 14:29:00,10.207,10.27,10.138,10.214,350000.0
2006-03-16 14:32:00,10.221,10.264,10.172,10.197,500000.0
2006-03-16 14:36:00,10.24,10.263,10.151,10.263,400000.0
2006-03-16 14:41:00,10.166,10.29,10.165,10.258,550000.0
2006-03-16 14:42:00,10.177,10.295,10.177,10.275,400000.0
2006-03-16 14:43:00,10.277,10.298,10.166,10.297,500000.0
2006-03-16 14:46:00,10.28,10.321,10.228,10.228,350000.0
2006-03-16 14:47:00,10.255,10.269,10.146,10.269,350000.0
2006-03-16 14:49:00,10.336,10.369,10.209,10.209,500000.0
2006-03-16 14:52:00,10.309,10.309,10.187,10.229,450000.0
2006-03-16 14:55:00,10.265,10.303,10.176,10.176,450000.0
2006-03-16 14:57:00,10.295,10.296,10.195,10.282,450000.0
2006-03-16 14:58:00,10.222,10.29,10.178,10.252,400000.0
2006-03-16 15:00:00,10.177,10.289,10.167,10.189,450000.0
2006-03-16 15:01:00,10.247,10.275,10.159,10.245,450000.0
2006-03-16 15:02:00,10.193,10.304,10.173,10.254,450000.0
2006-03-16 15:09:00,10.298,10.349,10.218,10.218,450000.0
2006-03-16 15:14:00,10.266,10.266,10.165,10.205,200000.0
2006-03-16 15:24:00,10.276,10.302,10.198,10.279,350000.0
2006-03-16 15:25:00,10.284,10.308,10.177,10.261,350000.0
2006-03-16 15:26:00,10.176,10.263,10.176,10.198,550000.0
2006-03-16 15:27:00,10.215,10.323,10.193,10.233,350000.0
2006-03-16 15:28:00,10.202,10.323,10.202,10.261,350000.0
2006-03-16 15:29:00,10.206,10.25,10.139,10.175,400000.0
2006-03-16 15:30:00,10.252,10.278,10.168,10.278,450000.0
2006-03-16 15:31:00,10.231,10.32,10.216,10.216,500000.0
2006-03-16 15:32:00,10.209,10.274,10.169,10.269,450000.0
2006-03-16 15:33:00,10.248,10.265,10.16,10.248,400000.0
2006-03-16 15:34:00,10.176,10.346,10.176,10.188,400000.0
2006-03-16 15:35:00,10.238,10.304,10.215,10.245,400000.0
2006-03-16 15:36:00,10.247,10.288,10.152,10.286,550000.0
2006-03-16 15:37:00,10.198,10.29,10.171,10.257,400000.0
2006-03-16 15:38:00,10.233,10.31,10.224,10.232,450000.0
2006-03-16 15:39:00,10.287,10.312,10.19,10.19,350000.0
2006-03-16 15:40:00,10.193,10.296,10.185,10.195,450000.0
2006-03-16 15:41:00,10.183,10.32,10.183,10.293,400000.0
2006-03-16 15:42:00,10.303,10.303,10.209,10.229,350000.0
2006-03-16 15:43:00,10.25,10.304,10.185,10.191,450000.0
2006-03-16 15:44:00,10.316,10.354,10.245,10.338,350000.0
2006-03-16 15:45:00,10.355,10.358,10.257,10.341,450000.0
2006-03-16 15:46:00,10.24,10.345,10.224,10.242,400000.0
2006-03-16 15:47:00,10.3,10.318,10.185,10.208,550000.0
2006-03-16 15:48:00,10.238,10.294,10.196,10.217,350000.0
2006-03-16 15:49:00,10.287,10.329,10.268,10.329,350000.0
2006-03-16 15:50:00,10.225,10.338,10.207,10.316,550000.0
2006-03-16 15:51:00,10.29,10.344,10.205,10.208,350000.0
2006-03-16 15:52:00,10.201,10.338,10.201,10.203,350000.0
2006-03-16 15:53:00,10.309,10.332,10.219,10.287,500000.0
2006-03-16 15:54:00,10.315,10.334,10.271,10.334,450000.0
2006-03-16 15:55:00,10.207,10.341,10.207,10.309,500000.0
2006-03-16 15:56:00,10.186,10.352,10.186,10.281,450000.0
2006-03-16 15:57:00,10.25,10.296,10.226,10.265,450000.0
2006-03-16 15:58:00,10.232,10.336,10.198,10.336,500000.0
2006-03-16 15:59:00,10.35,10.35,10.251,10.271,450000.0
2006-03-16 16:00:00,10.324,10.34,10.197,10.305,500000.0
2006-03-16 16:01:00,10.355,10.355,10.24,10.24,400000.0
2006-03-16 16:02:00,10.211,10.336,10.193,10.275,550000.0
2006-03-16 16:03:00,10.353,10.36,10.243,10.303,450000.0
2006-03-16 16:04:00,10.218,10.341,10.207,10.313,550000.0
2006-03-16 16:05:00,10.239,10.345,10.239,10.339,400000.0
2006-03-16 16:06:00,10.244,10.352,10.211,10.306,350000.0
2006-03-16 16:07:00,10.269,10.373,10.229,10.229,500000.0
2006-03-16 16:08:00,10.201,10.323,10.201,10.253,550000.0
2006-03-16 16:09:00,10.203,10.322,10.189,10.322,350000.0
2006-03-16 16:10:00,10.304,10.32,10.215,10.32,500000.0
2006-03-16 16:11:00,10.192,10.301,10.173,10.173,500000.0
2006-03-16 16:12:00,10.256,10.304,10.229,10.266,350000.0
2006-03-16 16:13:00,10.252,10.337,10.222,10.337,450000.0
2006-03-16 16:14:00,10.344,10.344,10.209,10.253,500000.0
2006-03-16 16:16:00,10.261,10.33,10.204,10.288,550000.0
2006-03-16 16:17:00,10.274,10.309,10.179,10.179,350000.0
2006-03-16 16:18:00,10.307,10.315,10.174,10.284,400000.0
2006-03-16 16:19:00,10.269,10.311,10.157,10.179,500000.0
2006-03-16 16:20:00,10.324,10.354,10.219,10.219,550000.0
2006-03-16 16:21:00,10.215,10.304,10.163,10.279,500000.0
2006-03-16 16:22:00,10.273,10.308,10.196,10.253,450000.0
2006-03-16 16:23:00,10.203,10.326,10.2,10.2,400000.0
2006-03-16 16:24:00,10.259,10.309,10.175,10.309,550000.0
2006-03-16 16:25:00,10.296,10.329,10.23,10.313,350000.0
2006-03-16 16:27:00,10.263,10.313,10.257,10.257,250000.0
2006-03-16 16:28:00,10.295,10.359,10.253,10.328,800000.0
2006-03-16 16:29:00,10.29,10.29,10.206,10.206,450000.0
2006-03-16 16:30:00,10.192,10.31,10.171,10.265,850000.0
2006-03-16 16:31:00,10.193,10.313,10.176,10.208,850000.0
2006-03-16 16:32:00,10.191,10.293,10.191,10.191,450000.0
2006-03-16 16:33:00,10.28,10.28,10.128,10.168,700000.0
2006-03-16 16:35:00,10.205,10.305,10.155,10.208,500000.0
2006-03-16 16:36:00,10.287,10.298,10.204,10.204,500000.0
2006-03-16 16:37:00,10.289,10.289,10.183,10.203,500000.0
2006-03-16 16:38:00,10.123,10.233,10.102,10.119,450000.0
2006-03-16 16:39:00,10.182,10.263,10.182,10.263,500000.0
2006-03-16 16:40:00,10.233,10.256,10.178,10.256,350000.0
2006-03-16 16:41:00,10.157,10.238,10.157,10.17,350000.0
2006-03-16 16:42:00,10.191,10.327,10.191,10.295,500000.0
2006-03-16 16:43:00,10.16,10.289,10.16,10.214,350000.0
2006-03-16 16:44:00,10.292,10.292,10.164,10.164,400000.0
2006-03-16 16:45:00,10.165,10.274,10.165,10.212,400000.0
2006-03-16 16:46:00,10.206,10.259,10.179,10.245,350000.0
2006-03-16 16:48:00,10.26,10.286,10.191,10.236,500000.0
2006-03-16 16:49:00,10.238,10.291,10.152,10.152,450000.0
2006-03-16 16:50:00,10.192,10.23,10.154,10.154,250000.0
2006-03-16 16:51:00,10.268,10.268,10.115,10.115,400000.0
2006-03-16 16:52:00,10.158,10.271,10.145,10.271,450000.0
2006-03-16 16:53:00,10.189,10.276,10.149,10.184,350000.0
2006-03-16 16:54:00,10.185,10.32,10.174,10.174,450000.0
2006-03-16 16:55:00,10.235,10.263,10.149,10.192,550000.0
2006-03-16 16:56:00,10.19,10.285,10.154,10.168,400000.0
2006-03-16 16:57:00,10.179,10.294,10.162,10.162,450000.0
2006-03-16 16:58:00,10.169,10.271,10.169,10.227,500000.0
2006-03-16 16:59:00,10.203,10.287,10.177,10.191,400000.0
2006-03-16 17:00:00,10.268,10.268,10.15,10.15,350000.0
2006-03-16 17:01:00,10.197,10.297,10.171,10.202,500000.0
2006-03-16 17:02:00,10.21,10.309,10.172,10.209,400000.0
2006-03-16 17:03:00,10.191,10.262,10.135,10.226,500000.0
2006-03-16 17:04:00,10.198,10.282,10.152,10.219,350000.0
2006-03-16 17:05:00,10.298,10.31,10.197,10.267,400000.0
2006-03-16 17:06:00,10.306,10.317,10.204,10.279,350000.0
2006-03-16 17:07:00,10.285,10.366,10.237,10.268,500000.0
2006-03-16 17:08:00,10.169,10.304,10.169,10.234,500000.0
2006-03-16 17:09:00,10.26,10.286,10.158,10.198,300000.0
2006-03-16 17:10:00,10.255,10.295,10.205,10.263,350000.0
2006-03-16 17:11:00,10.283,10.291,10.149,10.166,400000.0
2006-03-16 17:12:00,10.239,10.268,10.149,10.152,400000.0
2006-03-16 17:13:00,10.152,10.251,10.098,10.24,450000.0
2006-03-16 17:14:00,10.177,10.216,10.099,10.202,550000.0
2006-03-16 17:15:00,10.11,10.217,10.077,10.15,350000.0
2006-03-16 17:16:00,10.189,10.189,10.034,10.115,450000.0
2006-03-16 17:17:00,10.05,10.155,10.05,10.07,500000.0
2006-03-16 17:18:00,10.1,10.162,10.079,10.162,350000.0
2006-03-16 17:19:00,10.064,10.204,10.05,10.137,450000.0
2006-03-16 17:20:00,10.097,10.158,10.016,10.041,350000.0
2006-03-16 17:21:00,10.062,10.141,9.99,10.141,350000.0
2006-03-16 17:22:00,10.12,10.167,10.028,10.167,550000.0
2006-03-16 17:23:00,10.059,10.143,10.041,10.132,550000.0
2006-03-16 17:24:00,10.127,10.132,10.038,10.058,350000.0
2006-03-16 17:25:00,10.141,10.191,10.062,10.191,400000.0
2006-03-16 17:26:00,10.075,10.165,10.067,10.128,450000.0
2006-03-16 17:27:00,10.156,10.19,10.072,10.155,400000.0
2006-03-16 17:28:00,10.122,10.198,10.061,10.061,550000.0
2006-03-16 17:29:00,10.073,10.182,10.073,10.174,500000.0
2006-03-16 17:30:00,10.062,10.176,10.062,10.161,450000.0
2006-03-16 17:31:00,10.102,10.141,10.026,10.113,600000.0
2006-03-16 17:32:00,10.037,10.167,10.023,10.122,400000.0
2006-03-16 17:33:00,10.109,10.127,10.015,10.127,400000.0
2006-03-16 17:34:00,10.148,10.225,10.071,10.189,450000.0
2006-03-16 17:35:00,10.114,10.179,10.06,10.123,500000.0
2006-03-16 17:36:00,10.146,10.18,10.043,10.169,450000.0
2006-03-16 17:37:00,10.161,10.161,10.018,10.108,550000.0
2006-03-16 17:38:00,10.099,10.172,10.078,10.083,400000.0
2006-03-16 17:39:00,10.122,10.14,10.038,10.06,350000.0
2006-03-16 17:40:00,10.053,10.144,10.042,10.141,500000.0
2006-03-16 17:41:00,10.13,10.13,10.03,10.1,450000.0
2006-03-16 17:42:00,9.999,10.161,9.999,10.103,500000.0
2006-03-16 17:43:00,10.15,10.15,9.995,10.032,400000.0
2006-03-16 17:44:00,10.117,10.117,10.025,10.101,450000.0
2006-03-16 17:45:00,10.055,10.125,10.026,10.054,550000.0
2006-03-16 17:46:00,10.075,10.134,10.075,10.098,300000.0
2006-03-16 17:47:00,10.114,10.137,10.029,10.073,400000.0
2006-03-16 17:48:00,10.113,10.126,10.017,10.126,400000.0
2006-03-16 17:49:00,10.079,10.117,9.992,10.046,350000.0
2006-03-16 17:50:00,10.062,10.09,9.979,9.979,550000.0
2006-03-16 17:51:00,9.984,10.02,9.893,9.963,550000.0
2006-03-16 17:52:00,10.056,10.113,9.958,9.96,350000.0
2006-03-16 17:53:00,10.061,10.148,10.04,10.044,500000.0
2006-03-16 17:54:00,10.016,10.12,9.978,10.12,350000.0
2006-03-16 17:55:00,10.011,10.109,9.996,10.069,350000.0
2006-03-16 17:56:00,9.989,10.132,9.989,10.041,400000.0
2006-03-16 17:57:00,10.09,10.108,10.008,10.064,400000.0
2006-03-16 17:58:00,10.083,10.096,10.013,10.063,450000.0
2006-03-16 17:59:00,10.02,10.133,10.02,10.133,350000.0
2006-03-16 18:00:00,10.024,10.129,10.024,10.114,350000.0
2006-03-16 18:01:00,10.097,10.143,10.018,10.068,450000.0
2006-03-16 18:02:00,10.035,10.129,10.035,10.109,500000.0
2006-03-16 18:03:00,10.078,10.105,10.053,10.085,350000.0
2006-03-16 18:04:00,10.141,10.141,9.972,10.037,400000.0
2006-03-16 18:05:00,10.044,10.137,10.021,10.137,550000.0
2006-03-16 18:06:00,10.095,10.173,10.015,10.015,450000.0
2006-03-16 18:07:00,10.124,10.124,9.972,10.112,400000.0
2006-03-16 18:08:00,10.075,10.153,10.023,10.114,400000.0
2006-03-16 18:09:00,10.122,10.122,10.01,10.075,550000.0
2006-03-16 18:10:00,10.107,10.107,10.013,10.083,350000.0
2006-03-16 18:11:00,10.04,10.131,10.003,10.105,450000.0
2006-03-16 18:12:00,10.115,10.163,10.054,10.163,500000.0
2006-03-16 18:13:00,10.068,10.161,10.037,10.161,350000.0
2006-03-16 18:14:00,10.048,10.158,10.048,10.136,400000.0
2006-03-16 18:15:00,10.125,10.168,10.027,10.077,350000.0
2006-03-16 18:16:00,10.054,10.169,10.042,10.042,400000.0
2006-03-16 18:17:00,10.128,10.128,10.053,10.053,100000.0
2006-03-16 18:18:00,10.094,10.129,10.018,10.018,500000.0
2006-03-16 18:19:00,10.05,10.143,10.05,10.109,400000.0
2006-03-16 18:20:00,10.04,10.139,9.997,10.095,400000.0
2006-03-16 18:21:00,10.076,10.159,10.056,10.119,550000.0
2006-03-16 18:22:00,10.106,10.117,10.03,10.058,400000.0
2006-03-16 18:23:00,10.146,10.181,10.1,10.178,400000.0
2006-03-16 18:24:00,10.164,10.164,10.059,10.164,400000.0
2006-03-16 18:25:00,10.093,10.167,10.061,10.099,500000.0
2006-03-16 18:26:00,10.122,10.193,10.078,10.18,550000.0
2006-03-16 18:27:00,10.044,10.18,10.044,10.052,550000.0
2006-03-16 18:28:00,10.146,10.146,10.02,10.139,350000.0
2006-03-16 18:29:00,10.089,10.153,10.041,10.153,350000.0
2006-03-16 18:30:00,10.124,10.169,10.041,10.117,450000.0
2006-03-16 18:31:00,10.152,10.184,10.085,10.152,350000.0
2006-03-16 18:32:00,10.086,10.158,10.016,10.094,450000.0
2006-03-16 18:33:00,10.136,10.16,10.045,10.061,400000.0
2006-03-16 18:35:00,10.103,10.175,10.103,10.121,350000.0
2006-03-16 18:36:00,10.091,10.169,10.024,10.126,550000.0
2006-03-16 18:37:00,10.091,10.142,10.082,10.11,500000.0
2006-03-16 18:38:00,10.132,10.141,10.033,10.1,450000.0
2006-03-16 18:40:00,10.154,10.184,10.068,10.123,250000.0
2006-03-16 18:41:00,10.1,10.168,10.084,10.138,500000.0
2006-03-16 18:42:00,10.102,10.168,10.042,10.152,650000.0
2006-03-16 18:43:00,10.119,10.17,10.041,10.17,450000.0
2006-03-16 18:44:00,10.147,10.181,10.043,10.11,550000.0
2006-03-16 18:45:00,10.08,10.191,10.08,10.147,350000.0
2006-03-16 18:46:00,10.066,10.21,10.051,10.106,400000.0
2006-03-16 18:47:00,10.081,10.181,10.031,10.143,400000.0
2006-03-16 18:48:00,10.151,10.18,10.097,10.166,400000.0
2006-03-16 18:49:00,10.149,10.2,10.149,10.2,100000.0
2006-03-16 18:50:00,10.159,10.238,10.137,10.185,350000.0
2006-03-16 18:51:00,10.212,10.244,10.142,10.142,450000.0
2006-03-16 18:52:00,10.183,10.246,10.094,10.228,550000.0
2006-03-16 18:53:00,10.171,10.225,10.147,10.213,450000.0
2006-03-16 18:54:00,10.241,10.241,10.132,10.205,550000.0
2006-03-16 18:55:00,10.137,10.239,10.09,10.184,450000.0
2006-03-16 18:56:00,10.135,10.251,10.095,10.238,450000.0
2006-03-16 18:57:00,10.248,10.248,10.081,10.193,450000.0
2006-03-16 18:58:00,10.216,10.238,10.152,10.208,350000.0
2006-03-16 18:59:00,10.152,10.208,10.152,10.178,450000.0
2006-03-16 19:00:00,10.158,10.234,10.106,10.233,350000.0
2006-03-16 19:01:00,10.137,10.198,10.106,10.182,600000.0
2006-03-16 19:02:00,10.16,10.227,10.11,10.11,500000.0
2006-03-16 19:03:00,10.21,10.21,10.142,10.176,400000.0
2006-03-16 19:04:00,10.22,10.245,10.179,10.245,250000.0
2006-03-16 19:05:00,10.139,10.234,10.118,10.206,300000.0
2006-03-16 19:06:00,10.246,10.289,10.16,10.289,500000.0
2006-03-16 19:07:00,10.229,10.255,10.147,10.185,400000.0
2006-03-16 19:08:00,10.162,10.269,10.148,10.148,450000.0
2006-03-16 19:09:00,10.163,10.266,10.128,10.197,550000.0
2006-03-16 19:10:00,10.259,10.259,10.145,10.202,400000.0
2006-03-16 19:11:00,10.182,10.277,10.156,10.277,550000.0
2006-03-16 19:12:00,10.181,10.271,10.181,10.239,450000.0
2006-03-16 19:13:00,10.203,10.27,10.155,10.211,450000.0
2006-03-16 19:14:00,10.146,10.24,10.135,10.24,450000.0
2006-03-16 19:15:00,10.182,10.282,10.154,10.282,550000.0
2006-03-16 19:16:00,10.281,10.29,10.23,10.257,400000.0
2006-03-16 19:17:00,10.291,10.291,10.179,10.179,250000.0
2006-03-16 19:18:00,10.155,10.276,10.148,10.231,350000.0
2006-03-16 19:19:00,10.277,10.317,10.206,10.294,450000.0
2006-03-16 19:20:00,10.223,10.274,10.187,10.217,400000.0
2006-03-16 19:21:00,10.292,10.292,10.228,10.276,300000.0
2006-03-16 19:22:00,10.255,10.309,10.143,10.257,500000.0
2006-03-16 19:23:00,10.252,10.256,10.143,10.143,400000.0
2006-03-16 19:24:00,10.207,10.264,10.152,10.264,350000.0
2006-03-16 19:25:00,10.174,10.307,10.173,10.19,400000.0
2006-03-16 19:26:00,10.199,10.261,10.189,10.261,250000.0
2006-03-16 19:27:00,10.219,10.292,10.177,10.292,550000.0
2006-03-16 19:28:00,10.202,10.268,10.202,10.268,100000.0
2006-03-16 19:29:00,10.277,10.295,10.195,10.26,450000.0
2006-03-16 19:30:00,10.288,10.293,10.145,10.293,450000.0
2006-03-16 19:31:00,10.212,10.28,10.135,10.211,500000.0
2006-03-16 19:33:00,10.283,10.283,10.1,10.196,850000.0
2006-03-16 19:34:00,10.168,10.221,10.162,10.221,350000.0
2006-03-16 19:35:00,10.185,10.291,10.138,10.219,800000.0
2006-03-16 19:36:00,10.115,10.25,10.115,10.25,300000.0
2006-03-16 19:37:00,10.246,10.246,10.104,10.132,550000.0
2006-03-16 19:38:00,10.248,10.252,10.118,10.166,650000.0
2006-03-16 19:39:00,10.251,10.266,10.152,10.169,500000.0
2006-03-16 19:40:00,10.165,10.238,10.165,10.168,400000.0
2006-03-16 19:41:00,10.254,10.254,10.099,10.201,800000.0
2006-03-16 19:42:00,10.24,10.245,10.116,10.141,500000.0
2006-03-16 19:43:00,10.165,10.323,10.139,10.259,700000.0
2006-03-16 19:44:00,10.147,10.292,10.147,10.241,500000.0
2006-03-16 19:46:00,10.131,10.246,10.111,10.134,600000.0
2006-03-16 19:47:00,10.173,10.236,10.125,10.148,400000.0
2006-03-16 19:48:00,10.166,10.267,10.155,10.173,350000.0
2006-03-16 19:49:00,10.183,10.239,10.151,10.155,350000.0
2006-03-16 19:50:00,10.243,10.282,10.213,10.282,500000.0
2006-03-16 19:51:00,10.236,10.277,10.182,10.205,450000.0
2006-03-16 19:52:00,10.31,10.335,10.192,10.202,850000.0
2006-03-16 19:53:00,10.234,10.293,10.171,10.246,550000.0
2006-03-16 19:54:00,10.222,10.289,10.206,10.253,350000.0
2006-03-16 19:55:00,10.154,10.311,10.152,10.177,700000.0
2006-03-16 19:56:00,10.231,10.293,10.16,10.293,400000.0
2006-03-16 19:57:00,10.224,10.303,10.163,10.194,650000.0
2006-03-16 19:58:00,10.207,10.291,10.179,10.289,350000.0
2006-03-16 19:59:00,10.2,10.293,10.146,10.27,550000.0
2006-03-16 20:00:00,10.176,10.228,10.149,10.219,350000.0
2006-03-16 20:01:00,10.22,10.269,10.14,10.265,550000.0
2006-03-16 20:02:00,10.179,10.262,10.126,10.216,550000.0
2006-03-16 20:03:00,10.308,10.308,10.213,10.23,350000.0
2006-03-16 20:04:00,10.248,10.294,10.202,10.205,500000.0
2006-03-16 20:05:00,10.292,10.319,10.207,10.315,750000.0
2006-03-16 20:06:00,10.212,10.279,10.208,10.276,550000.0
2006-03-16 20:07:00,10.184,10.276,10.149,10.167,450000.0
2006-03-16 20:08:00,10.162,10.285,10.162,10.285,350000.0
2006-03-16 20:09:00,10.217,10.297,10.191,10.246,350000.0
2006-03-16 20:10:00,10.274,10.307,10.179,10.273,400000.0
2006-03-16 20:11:00,10.267,10.314,10.165,10.243,350000.0
2006-03-16 20:12:00,10.273,10.284,10.159,10.284,450000.0
2006-03-16 20:13:00,10.19,10.279,10.178,10.23,400000.0
2006-03-16 20:14:00,10.159,10.242,10.141,10.141,400000.0
2006-03-16 20:15:00,10.187,10.26,10.165,10.194,350000.0
2006-03-16 20:16:00,10.18,10.29,10.18,10.286,450000.0
2006-03-16 20:17:00,10.18,10.305,10.18,10.261,500000.0
2006-03-16 20:18:00,10.215,10.284,10.164,10.174,300000.0
2006-03-16 20:19:00,10.219,10.286,10.185,10.244,450000.0
2006-03-16 20:20:00,10.209,10.259,10.097,10.226,1050000.0
2006-03-16 20:21:00,10.25,10.276,10.168,10.241,350000.0
2006-03-16 20:22:00,10.257,10.259,10.191,10.259,250000.0
2006-03-16 20:23:00,10.141,10.281,10.141,10.281,550000.0
2006-03-16 20:24:00,10.255,10.274,10.176,10.247,400000.0
2006-03-16 20:25:00,10.255,10.288,10.163,10.188,600000.0
2006-03-16 20:30:00,10.237,10.237,10.151,10.173,400000.0
2006-03-16 20:31:00,10.204,10.22,10.161,10.198,250000.0
2006-03-16 20:32:00,10.17,10.301,10.151,10.151,500000.0
2006-03-16 20:33:00,10.163,10.286,10.163,10.286,100000.0
2006-03-16 20:38:00,10.255,10.255,10.163,10.199,200000.0
2006-03-16 20:45:00,10.27,10.282,10.162,10.265,250000.0
2006-03-16 20:51:00,10.228,10.242,10.208,10.242,200000.0
2006-03-16 20:55:00,10.247,10.247,10.163,10.195,200000.0
2006-03-16 20:59:00,10.189,10.254,10.189,10.211,250000.0
2006-03-16 21:04:00,10.171,10.256,10.142,10.243,300000.0
2006-03-16 21:05:00,10.297,10.309,10.233,10.297,250000.0
2006-03-16 21:06:00,10.214,10.287,10.182,10.219,550000.0
2006-03-16 21:07:00,10.175,10.295,10.175,10.221,250000.0
2006-03-16 21:08:00,10.288,10.305,10.208,10.226,350000.0
2006-03-16 21:09:00,10.295,10.307,10.191,10.248,450000.0
2006-03-16 21:12:00,10.206,10.278,10.199,10.233,350000.0
2006-03-16 21:13:00,10.19,10.312,10.19,10.244,250000.0
2006-03-16 21:17:00,10.361,10.395,10.256,10.342,700000.0
2006-03-16 21:19:00,10.238,10.372,10.238,10.308,600000.0
2006-03-16 21:20:00,10.228,10.354,10.228,10.24,300000.0
2006-03-16 21:21:00,10.299,10.313,10.299,10.305,150000.0
2006-03-16 21:22:00,10.2,10.335,10.18,10.272,400000.0
2006-03-16 21:23:00,10.245,10.293,10.199,10.293,350000.0
2006-03-16 21:24:00,10.244,10.299,10.189,10.249,250000.0
2006-03-16 21:25:00,10.186,10.297,10.169,10.276,500000.0
2006-03-16 21:27:00,10.242,10.284,10.202,10.202,150000.0
2006-03-16 21:35:00,10.228,10.297,10.144,10.229,650000.0
2006-03-16 21:46:00,10.266,10.334,10.221,10.245,400000.0
2006-03-16 21:53:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 21:59:00,10.283,10.283,10.184,10.223,200000.0
2006-03-16 22:06:00,10.289,10.289,10.202,10.202,250000.0
2006-03-16 22:07:00,10.244,10.315,10.244,10.282,200000.0
2006-03-16 22:09:00,10.284,10.284,10.2,10.234,200000.0
2006-03-16 22:18:00,10.295,10.295,10.248,10.248,100000.0
2006-03-16 22:19:00,10.295,10.295,10.202,10.261,250000.0
2006-03-16 22:24:00,10.248,10.3,10.198,10.229,350000.0
2006-03-16 22:25:00,10.249,10.249,10.249,10.249,100000.0
2006-03-16 22:26:00,10.206,10.298,10.195,10.288,300000.0
2006-03-16 22:28:00,10.26,10.26,10.218,10.218,100000.0
2006-03-16 22:29:00,10.287,10.31,10.225,10.299,450000.0
2006-03-16 22:34:00,10.226,10.339,10.191,10.191,600000.0
2006-03-16 22:35:00,10.285,10.309,10.225,10.243,450000.0
2006-03-16 22:53:00,10.273,10.273,10.173,10.213,200000.0
2006-03-16 23:02:00,10.282,10.319,10.282,10.319,100000.0
2006-03-16 23:03:00,10.212,10.291,10.212,10.282,250000.0
2006-03-16 23:04:00,10.333,10.338,10.223,10.278,500000.0
2006-03-16 23:05:00,10.203,10.307,10.203,10.223,350000.0
2006-03-16 23:22:00,10.24,10.293,10.188,10.222,250000.0
2006-03-16 23:23:00,10.176,10.273,10.176,10.273,100000.0
2006-03-16 23:30:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 23:35:00,10.283,10.283,10.183,10.223,200000.0
2006-03-16 23:43:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 23:45:00,10.239,10.325,10.167,10.268,500000.0
2006-03-16 23:46:00,10.276,10.362,10.193,10.236,900000.0
2006-03-16 23:50:00,10.21,10.302,10.208,10.238,300000.0
2006-03-16 23:57:00,10.289,10.308,10.204,10.239,250000.0
2006-03-16 23:58:00,10.246,10.295,10.194,10.245,250000.0
2006-03-17 00:00:00,10.3,10.44,10.27,10.33,650000.0
2006-03-17 00:01:00,10.288,10.326,10.222,10.277,650000.0
2006-03-17 00:03:00,10.296,10.296,10.212,10.244,200000.0
2006-03-17 00:07:00,10.203,10.301,10.178,10.217,400000.0
2006-03-17 00:08:00,10.17,10.282,10.17,10.282,350000.0
2006-03-17 00:12:00,10.24,10.323,10.152,10.255,700000.0
2006-03-17 00:13:00,10.248,10.267,10.177,10.267,350000.0
2006-03-17 00:19:00,10.263,10.263,10.163,10.203,200000.0
2006-03-17 00:21:00,10.251,10.253,10.251,10.253,100000.0
2006-03-17 00:24:00,10.19,10.195,10.19,10.195,100000.0
2006-03-17 00:46:00,10.277,10.277,10.193,10.225,200000.0
2006-03-17 00:51:00,10.263,10.263,10.164,10.203,200000.0
2006-03-17 01:01:00,10.274,10.274,10.193,10.225,250000.0
2006-03-17 01:02:00,10.223,10.245,10.17,10.172,200000.0
2006-03-17 01:04:00,10.275,10.275,10.183,10.219,200000.0
2006-03-17 01:11:00,10.267,10.267,10.166,10.205,200000.0
2006-03-17 01:13:00,10.275,10.275,10.191,10.224,200000.0
2006-03-17 01:17:00,10.219,10.304,10.178,10.304,450000.0
2006-03-17 01:20:00,10.274,10.274,10.175,10.21,300000.0
2006-03-17 01:27:00,10.255,10.255,10.155,10.195,200000.0
2006-03-17 01:34:00,10.166,10.268,10.12,10.232,400000.0
2006-03-17 01:37:00,10.279,10.323,10.209,10.312,450000.0
2006-03-17 01:48:00,10.276,10.276,10.192,10.224,200000.0
2006-03-17 01:58:00,10.275,10.275,10.168,10.192,350000.0
2006-03-17 01:59:00,10.274,10.276,10.197,10.276,200000.0
2006-03-17 02:00:00,10.284,10.284,10.2,10.234,200000.0
2006-03-17 02:01:00,10.247,10.362,10.209,10.265,450000.0
2006-03-17 02:02:00,10.205,10.288,10.204,10.274,300000.0
2006-03-17 02:03:00,10.196,10.313,10.196,10.313,100000.0
2006-03-17 02:09:00,10.263,10.263,10.164,10.203,200000.0
2006-03-17 02:14:00,10.197,10.256,10.147,10.256,450000.0
2006-03-17 02:21:00,10.234,10.248,10.162,10.203,250000.0
2006-03-17 02:22:00,10.282,10.292,10.22,10.292,150000.0
2006-03-17 02:26:00,10.207,10.299,10.199,10.267,400000.0
2006-03-17 02:31:00,10.211,10.287,10.179,10.287,250000.0
2006-03-17 02:38:00,10.258,10.292,10.201,10.282,650000.0
2006-03-17 02:50:00,10.254,10.254,10.155,10.193,200000.0
2006-03-17 03:01:00,10.263,10.263,10.18,10.213,200000.0
2006-03-17 03:03:00,10.278,10.278,10.193,10.225,200000.0
2006-03-17 03:05:00,10.264,10.264,10.165,10.204,200000.0
2006-03-17 03:35:00,10.308,10.308,10.209,10.298,400000.0
2006-03-17 04:00:00,10.265,10.265,10.165,10.204,200000.0
2006-03-17 04:03:00,10.273,10.273,10.19,10.223,200000.0
2006-03-17 04:10:00,10.267,10.267,10.166,10.205,200000.0
2006-03-17 04:15:00,10.251,10.265,10.197,10.227,250000.0
2006-03-17 04:16:00,10.203,10.308,10.201,10.201,250000.0
2006-03-17 04:17:00,10.293,10.293,10.191,10.191,400000.0
2006-03-17 04:23:00,10.208,10.303,10.173,10.295,450000.0
2006-03-17 04:26:00,10.145,10.183,10.145,10.183,100000.0
2006-03-17 04:37:00,10.246,10.26,10.154,10.26,500000.0
2006-03-17 04:41:00,10.252,10.323,10.177,10.202,350000.0
2006-03-17 04:47:00,10.259,10.259,10.18,10.213,200000.0
2006-03-17 04:52:00,10.265,10.265,10.152,10.244,200000.0
2006-03-17 05:02:00,10.243,10.243,10.143,10.183,200000.0
2006-03-17 05:04:00,10.173,10.176,10.172,10.172,150000.0
2006-03-17 05:34:00,10.287,10.287,10.227,10.238,300000.0
2006-03-17 05:41:00,10.255,10.3,10.17,10.21,500000.0
2006-03-17 05:42:00,10.213,10.268,10.193,10.268,200000.0
2006-03-17 05:49:00,10.264,10.264,10.164,10.203,200000.0
2006-03-17 05:54:00,10.216,10.25,10.213,10.234,300000.0
2006-03-17 05:55:00,10.227,10.29,10.19,10.221,350000.0
2006-03-17 06:08:00,10.27,10.275,10.166,10.274,400000.0
2006-03-17 06:16:00,10.209,10.294,10.209,10.269,300000.0
2006-03-17 06:36:00,10.276,10.276,10.192,10.225,200000.0
2006-03-17 06:58:00,10.264,10.264,10.165,10.203,200000.0
2006-03-17 07:01:00,10.256,10.256,10.156,10.195,200000.0
2006-03-17 07:19:00,10.265,10.265,10.18,10.18,100000.0
2006-03-17 07:27:00,10.229,10.262,10.199,10.262,150000.0
2006-03-17 07:44:00,10.259,10.259,10.141,10.188,300000.0
2006-03-17 07:45:00,10.169,10.238,10.119,10.238,400000.0
2006-03-17 08:11:00,10.253,10.253,10.146,10.237,300000.0
2006-03-17 08:34:00,10.207,10.287,10.191,10.212,300000.0
2006-03-17 08:36:00,10.269,10.33,10.198,10.222,500000.0
2006-03-17 08:40:00,10.246,10.298,10.227,10.28,250000.0
2006-03-17 08:46:00,10.312,10.312,10.178,10.274,500000.0
2006-03-17 08:48:00,10.191,10.263,10.191,10.225,450000.0
2006-03-17 08:49:00,10.313,10.324,10.224,10.268,400000.0
2006-03-17 08:53:00,10.293,10.307,10.23,10.296,400000.0
2006-03-17 08:54:00,10.312,10.312,10.207,10.21,350000.0
2006-03-17 09:13:00,10.235,10.309,10.203,10.309,450000.0
2006-03-17 09:15:00,10.216,10.277,10.174,10.254,350000.0
2006-03-17 09:41:00,10.27,10.367,10.227,10.227,350000.0
2006-03-17 09:43:00,10.315,10.315,10.217,10.293,200000.0
2006-03-17 09:46:00,10.23,10.23,10.21,10.21,100000.0
2006-03-17 09:49:00,10.259,10.32,10.174,10.228,350000.0
2006-03-17 09:50:00,10.231,10.309,10.183,10.183,500000.0
2006-03-17 09:52:00,10.326,10.327,10.205,10.287,400000.0
2006-03-17 09:53:00,10.182,10.288,10.182,10.187,400000.0
2006-03-17 09:54:00,10.211,10.344,10.209,10.296,350000.0
2006-03-17 09:55:00,10.289,10.371,10.224,10.256,400000.0
2006-03-17 09:59:00,10.222,10.313,10.158,10.313,450000.0
2006-03-17 10:00:00,10.299,10.299,10.174,10.275,550000.0
2006-03-17 10:01:00,10.263,10.361,10.207,10.302,500000.0
2006-03-17 10:06:00,10.244,10.318,10.188,10.318,450000.0
2006-03-17 10:07:00,10.256,10.276,10.169,10.203,400000.0
2006-03-17 10:09:00,10.327,10.369,10.221,10.331,450000.0
2006-03-17 10:10:00,10.3,10.314,10.189,10.298,550000.0
2006-03-17 10:11:00,10.332,10.359,10.212,10.212,500000.0
2006-03-17 10:15:00,10.328,10.328,10.205,10.272,350000.0
2006-03-17 10:16:00,10.173,10.331,10.173,10.289,400000.0
2006-03-17 10:25:00,10.231,10.38,10.231,10.301,700000.0
2006-03-17 10:26:00,10.341,10.368,10.242,10.242,350000.0
2006-03-17 10:30:00,10.249,10.306,10.186,10.233,400000.0
2006-03-17 10:33:00,10.292,10.318,10.209,10.318,400000.0
2006-03-17 10:34:00,10.312,10.312,10.176,10.26,500000.0
2006-03-17 10:39:00,10.291,10.358,10.188,10.188,650000.0
2006-03-17 10:42:00,10.257,10.29,10.138,10.257,750000.0
2006-03-17 10:43:00,10.277,10.323,10.188,10.206,400000.0
2006-03-17 10:45:00,10.299,10.343,10.211,10.282,350000.0
2006-03-17 10:46:00,10.276,10.333,10.204,10.333,400000.0
2006-03-17 10:47:00,10.3,10.337,10.198,10.198,350000.0
2006-03-17 10:50:00,10.28,10.319,10.178,10.19,800000.0
2006-03-17 10:51:00,10.3,10.333,10.168,10.306,550000.0
2006-03-17 10:52:00,10.294,10.332,10.174,10.287,950000.0
2006-03-17 10:54:00,10.302,10.359,10.211,10.211,400000.0
2006-03-17 10:55:00,10.293,10.34,10.209,10.294,800000.0
2006-03-17 10:57:00,10.3,10.339,10.202,10.297,450000.0
2006-03-17 11:00:00,10.239,10.326,10.197,10.242,350000.0
2006-03-17 11:04:00,10.333,10.333,10.227,10.333,400000.0
2006-03-17 11:11:00,10.302,10.315,10.19,10.29,350000.0
2006-03-17 11:19:00,10.233,10.355,10.224,10.355,550000.0
2006-03-17 11:20:00,10.296,10.329,10.219,10.252,400000.0
2006-03-17 11:21:00,10.334,10.334,10.206,10.308,450000.0
2006-03-17 11:23:00,10.193,10.314,10.193,10.226,500000.0
2006-03-17 11:26:00,10.329,10.346,10.239,10.343,400000.0
2006-03-17 11:27:00,10.226,10.329,10.226,10.329,500000.0
2006-03-17 11:29:00,10.254,10.354,10.234,10.265,500000.0
2006-03-17 11:30:00,10.333,10.357,10.236,10.236,500000.0
2006-03-17 11:39:00,10.272,10.368,10.245,10.268,350000.0
2006-03-17 11:41:00,10.227,10.315,10.227,10.268,350000.0
2006-03-17 11:42:00,10.228,10.321,10.228,10.32,350000.0
2006-03-17 11:43:00,10.353,10.353,10.25,10.348,350000.0
2006-03-17 11:44:00,10.361,10.383,10.257,10.334,450000.0
2006-03-17 11:45:00,10.241,10.315,10.212,10.315,550000.0
2006-03-17 11:46:00,10.319,10.366,10.226,10.255,400000.0
2006-03-17 11:49:00,10.292,10.317,10.188,10.27,350000.0
2006-03-17 11:50:00,10.286,10.344,10.217,10.344,350000.0
2006-03-17 11:55:00,10.321,10.379,10.25,10.364,350000.0
2006-03-17 11:56:00,10.305,10.364,10.289,10.292,350000.0
2006-03-17 11:59:00,10.322,10.352,10.22,10.278,450000.0
2006-03-17 12:02:00,10.365,10.405,10.249,10.249,400000.0
2006-03-17 12:06:00,10.334,10.343,10.273,10.343,350000.0
2006-03-17 12:11:00,10.253,10.291,10.204,10.228,300000.0
2006-03-17 12:14:00,10.325,10.375,10.251,10.251,550000.0
2006-03-17 12:16:00,10.285,10.361,10.251,10.306,400000.0
2006-03-17 12:18:00,10.355,10.355,10.248,10.248,450000.0
2006-03-17 12:21:00,10.323,10.361,10.243,10.323,500000.0
2006-03-17 12:23:00,10.376,10.404,10.26,10.26,400000.0
2006-03-17 12:27:00,10.328,10.361,10.246,10.335,550000.0
2006-03-17 12:28:00,10.321,10.341,10.222,10.264,500000.0
2006-03-17 12:29:00,10.301,10.349,10.201,10.209,500000.0
2006-03-17 12:32:00,10.212,10.346,10.212,10.239,350000.0
2006-03-17 12:33:00,10.363,10.379,10.264,10.374,400000.0
2006-03-17 12:36:00,10.377,10.395,10.267,10.337,350000.0
2006-03-17 12:37:00,10.373,10.409,10.291,10.291,500000.0
2006-03-17 12:38:00,10.347,10.381,10.258,10.317,450000.0
2006-03-17 12:40:00,10.31,10.403,10.246,10.295,450000.0
2006-03-17 12:41:00,10.312,10.342,10.228,10.342,450000.0
2006-03-17 12:42:00,10.234,10.37,10.234,10.319,550000.0
2006-03-17 12:43:00,10.281,10.339,10.215,10.24,500000.0
2006-03-17 12:44:00,10.293,10.35,10.208,10.229,450000.0
2006-03-17 12:45:00,10.283,10.356,10.223,10.278,400000.0
2006-03-17 12:47:00,10.272,10.365,10.221,10.289,350000.0
2006-03-17 12:49:00,10.265,10.345,10.229,10.258,450000.0
2006-03-17 12:50:00,10.289,10.365,10.235,10.261,400000.0
2006-03-17 12:51:00,10.254,10.372,10.243,10.363,500000.0
2006-03-17 12:53:00,10.249,10.369,10.249,10.351,500000.0
2006-03-17 12:54:00,10.35,10.35,10.221,10.289,450000.0
2006-03-17 12:55:00,10.297,10.372,10.269,10.372,450000.0
2006-03-17 12:57:00,10.328,10.382,10.248,10.248,400000.0
2006-03-17 13:00:00,10.342,10.352,10.206,10.282,500000.0
2006-03-17 13:02:00,10.272,10.372,10.264,10.299,400000.0
2006-03-17 13:03:00,10.306,10.388,10.27,10.27,450000.0
2006-03-17 13:05:00,10.262,10.394,10.262,10.355,400000.0
2006-03-17 13:06:00,10.366,10.366,10.227,10.326,450000.0
2006-03-17 13:10:00,10.309,10.321,10.205,10.237,500000.0
2006-03-17 13:11:00,10.247,10.342,10.244,10.331,400000.0
2006-03-17 13:14:00,10.265,10.442,10.265,10.378,350000.0
2006-03-17 13:15:00,10.294,10.366,10.234,10.321,400000.0
2006-03-17 13:16:00,10.334,10.334,10.235,10.326,350000.0
2006-03-17 13:17:00,10.333,10.341,10.212,10.341,450000.0
2006-03-17 13:19:00,10.264,10.34,10.209,10.236,400000.0
2006-03-17 13:20:00,10.232,10.308,10.193,10.264,500000.0
2006-03-17 13:23:00,10.269,10.344,10.218,10.231,350000.0
2006-03-17 13:24:00,10.332,10.375,10.252,10.279,450000.0
2006-03-17 13:26:00,10.279,10.385,10.232,10.277,550000.0
2006-03-17 13:29:00,10.362,10.362,10.224,10.32,350000.0
2006-03-17 13:30:00,10.354,10.354,10.21,10.24,450000.0
2006-03-17 13:31:00,10.219,10.328,10.219,10.326,450000.0
2006-03-17 13:32:00,10.285,10.383,10.245,10.245,500000.0
2006-03-17 13:33:00,10.278,10.345,10.239,10.275,350000.0
2006-03-17 13:35:00,10.306,10.355,10.243,10.243,400000.0
2006-03-17 13:39:00,10.321,10.373,10.254,10.328,500000.0
2006-03-17 13:40:00,10.316,10.358,10.238,10.358,350000.0
2006-03-17 13:45:00,10.275,10.401,10.272,10.362,400000.0
2006-03-17 13:47:00,10.315,10.315,10.223,10.259,200000.0
2006-03-17 13:49:00,10.224,10.361,10.224,10.333,350000.0
2006-03-17 13:50:00,10.266,10.272,10.212,10.216,450000.0
2006-03-17 13:56:00,10.348,10.405,10.234,10.234,400000.0
2006-03-17 13:57:00,10.299,10.396,10.271,10.271,400000.0
2006-03-17 14:00:00,10.329,10.354,10.244,10.292,350000.0
2006-03-17 14:01:00,10.315,10.368,10.256,10.368,400000.0
2006-03-17 14:02:00,10.371,10.372,10.255,10.322,350000.0
2006-03-17 14:04:00,10.326,10.357,10.225,10.357,850000.0
2006-03-17 14:05:00,10.326,10.384,10.244,10.338,550000.0
2006-03-17 14:07:00,10.344,10.351,10.23,10.33,400000.0
2006-03-17 14:08:00,10.317,10.394,10.285,10.342,400000.0
2006-03-17 14:09:00,10.242,10.345,10.227,10.269,550000.0
2006-03-17 14:10:00,10.263,10.366,10.263,10.308,350000.0
2006-03-17 14:11:00,10.319,10.372,10.278,10.372,400000.0
2006-03-17 14:12:00,10.39,10.404,10.359,10.4,450000.0
2006-03-17 14:13:00,10.369,10.369,10.272,10.293,350000.0
2006-03-17 14:15:00,10.247,10.398,10.247,10.302,500000.0
2006-03-17 14:16:00,10.295,10.425,10.284,10.35,450000.0
2006-03-17 14:17:00,10.362,10.368,10.284,10.316,450000.0
2006-03-17 14:18:00,10.329,10.408,10.301,10.401,400000.0
2006-03-17 14:19:00,10.377,10.419,10.291,10.405,500000.0
2006-03-17 14:20:00,10.291,10.392,10.291,10.306,350000.0
2006-03-17 14:21:00,10.293,10.401,10.234,10.307,450000.0
2006-03-17 14:22:00,10.357,10.402,10.263,10.402,450000.0
2006-03-17 14:23:00,10.322,10.409,10.309,10.33,400000.0
2006-03-17 14:24:00,10.4,10.405,10.328,10.401,400000.0
2006-03-17 14:25:00,10.32,10.39,10.311,10.319,350000.0
2006-03-17 14:26:00,10.32,10.371,10.251,10.357,350000.0
2006-03-17 14:27:00,10.328,10.388,10.242,10.388,400000.0
2006-03-17 14:28:00,10.377,10.409,10.3,10.35,400000.0
2006-03-17 14:33:00,10.384,10.396,10.257,10.306,300000.0
2006-03-17 14:34:00,10.34,10.384,10.263,10.263,450000.0
2006-03-17 14:35:00,10.357,10.375,10.301,10.301,350000.0
2006-03-17 14:36:00,10.344,10.369,10.262,10.369,400000.0
2006-03-17 14:38:00,10.329,10.366,10.285,10.352,400000.0
2006-03-17 14:39:00,10.35,10.376,10.223,10.251,500000.0
2006-03-17 14:40:00,10.33,10.38,10.285,10.314,400000.0
2006-03-17 14:41:00,10.275,10.383,10.27,10.352,550000.0
2006-03-17 14:42:00,10.259,10.374,10.245,10.367,400000.0
2006-03-17 14:43:00,10.374,10.397,10.261,10.397,500000.0
2006-03-17 14:46:00,10.357,10.385,10.321,10.328,350000.0
2006-03-17 14:47:00,10.373,10.416,10.292,10.394,350000.0
2006-03-17 14:48:00,10.366,10.391,10.291,10.373,400000.0
2006-03-17 14:49:00,10.396,10.447,10.251,10.298,500000.0
2006-03-17 14:50:00,10.312,10.351,10.257,10.257,400000.0
2006-03-17 14:53:00,10.303,10.383,10.278,10.337,400000.0
2006-03-17 14:56:00,10.356,10.38,10.238,10.353,550000.0
2006-03-17 14:57:00,10.411,10.441,10.333,10.417,450000.0
2006-03-17 14:58:00,10.332,10.391,10.306,10.376,400000.0
2006-03-17 14:59:00,10.344,10.439,10.3,10.433,550000.0
2006-03-17 15:00:00,10.309,10.476,10.309,10.345,450000.0
2006-03-17 15:02:00,10.302,10.421,10.266,10.366,450000.0
2006-03-17 15:03:00,10.368,10.407,10.257,10.407,500000.0
2006-03-17 15:13:00,10.384,10.413,10.308,10.406,400000.0
2006-03-17 15:25:00,10.39,10.397,10.278,10.351,350000.0
2006-03-17 15:26:00,10.271,10.4,10.271,10.277,550000.0
2006-03-17 15:27:00,10.28,10.406,10.273,10.312,350000.0
2006-03-17 15:28:00,10.295,10.398,10.295,10.368,350000.0
2006-03-17 15:29:00,10.424,10.424,10.297,10.299,350000.0
2006-03-17 15:30:00,10.384,10.439,10.3,10.407,450000.0
2006-03-17 15:31:00,10.336,10.455,10.333,10.35,500000.0
2006-03-17 15:32:00,10.349,10.422,10.309,10.392,450000.0
2006-03-17 15:33:00,10.361,10.366,10.27,10.366,400000.0
2006-03-17 15:34:00,10.286,10.428,10.273,10.273,400000.0
2006-03-17 15:35:00,10.339,10.404,10.319,10.35,400000.0
2006-03-17 15:36:00,10.362,10.414,10.273,10.407,550000.0
2006-03-17 15:37:00,10.317,10.426,10.305,10.389,400000.0
2006-03-17 15:38:00,10.36,10.426,10.322,10.331,450000.0
2006-03-17 15:39:00,10.413,10.413,10.283,10.383,400000.0
2006-03-17 15:40:00,10.299,10.393,10.283,10.301,450000.0
2006-03-17 15:41:00,10.267,10.433,10.267,10.408,400000.0
2006-03-17 15:42:00,10.423,10.423,10.307,10.329,350000.0
2006-03-17 15:43:00,10.344,10.394,10.289,10.293,450000.0
2006-03-17 15:44:00,10.401,10.423,10.318,10.395,350000.0
2006-03-17 15:45:00,10.401,10.413,10.308,10.405,450000.0
2006-03-17 15:46:00,10.304,10.4,10.293,10.311,400000.0
2006-03-17 15:47:00,10.37,10.415,10.26,10.277,550000.0
2006-03-17 15:48:00,10.309,10.385,10.283,10.287,350000.0
2006-03-17 15:49:00,10.359,10.408,10.34,10.408,350000.0
2006-03-17 15:50:00,10.301,10.398,10.271,10.398,550000.0
2006-03-17 15:51:00,10.374,10.396,10.265,10.289,350000.0
2006-03-17 15:52:00,10.281,10.398,10.272,10.272,350000.0
2006-03-17 15:53:00,10.385,10.409,10.296,10.367,500000.0
2006-03-17 15:54:00,10.383,10.397,10.334,10.397,450000.0
2006-03-17 15:55:00,10.278,10.36,10.273,10.36,500000.0
2006-03-17 15:56:00,10.221,10.378,10.221,10.305,450000.0
2006-03-17 15:57:00,10.288,10.328,10.253,10.29,450000.0
2006-03-17 15:58:00,10.269,10.362,10.223,10.362,500000.0
2006-03-17 15:59:00,10.379,10.379,10.274,10.294,450000.0
2006-03-17 16:00:00,10.342,10.41,10.237,10.329,500000.0
2006-03-17 16:01:00,10.323,10.323,10.193,10.195,400000.0
2006-03-17 16:02:00,10.234,10.353,10.202,10.29,550000.0
2006-03-17 16:03:00,10.361,10.361,10.241,10.302,450000.0
2006-03-17 16:04:00,10.249,10.398,10.249,10.328,550000.0
2006-03-17 16:05:00,10.274,10.37,10.263,10.263,500000.0
2006-03-17 16:06:00,10.233,10.339,10.2,10.293,350000.0
2006-03-17 16:07:00,10.253,10.334,10.229,10.229,500000.0
2006-03-17 16:08:00,10.212,10.298,10.201,10.243,550000.0
2006-03-17 16:09:00,10.216,10.338,10.21,10.338,350000.0
2006-03-17 16:10:00,10.319,10.378,10.232,10.343,500000.0
2006-03-17 16:11:00,10.187,10.328,10.183,10.212,500000.0
2006-03-17 16:12:00,10.266,10.331,10.244,10.28,350000.0
2006-03-17 16:13:00,10.28,10.372,10.246,10.372,450000.0
2006-03-17 16:14:00,10.407,10.407,10.291,10.333,500000.0
2006-03-17 16:15:00,10.362,10.362,10.242,10.242,350000.0
2006-03-17 16:16:00,10.319,10.397,10.276,10.35,550000.0
2006-03-17 16:17:00,10.359,10.389,10.262,10.262,350000.0
2006-03-17 16:18:00,10.377,10.382,10.258,10.342,400000.0
2006-03-17 16:19:00,10.248,10.336,10.247,10.336,250000.0
2006-03-17 16:20:00,10.371,10.386,10.245,10.245,550000.0
2006-03-17 16:21:00,10.241,10.328,10.192,10.286,500000.0
2006-03-17 16:22:00,10.314,10.316,10.218,10.276,450000.0
2006-03-17 16:23:00,10.259,10.393,10.259,10.271,400000.0
2006-03-17 16:24:00,10.334,10.394,10.245,10.389,550000.0
2006-03-17 16:26:00,10.363,10.383,10.255,10.255,550000.0
2006-03-17 16:27:00,10.33,10.349,10.238,10.266,400000.0
2006-03-17 16:28:00,10.329,10.389,10.297,10.389,400000.0
2006-03-17 16:29:00,10.332,10.375,10.227,10.375,250000.0
2006-03-17 16:30:00,10.261,10.352,10.239,10.332,550000.0
2006-03-17 16:31:00,10.289,10.379,10.255,10.297,400000.0
2006-03-17 16:32:00,10.35,10.39,10.299,10.299,350000.0
2006-03-17 16:33:00,10.316,10.425,10.301,10.301,350000.0
2006-03-17 16:34:00,10.31,10.362,10.264,10.361,350000.0
2006-03-17 16:35:00,10.255,10.363,10.212,10.275,500000.0
2006-03-17 16:36:00,10.379,10.379,10.292,10.297,500000.0
2006-03-17 16:37:00,10.379,10.388,10.294,10.3,500000.0
2006-03-17 16:38:00,10.238,10.4,10.238,10.247,450000.0
2006-03-17 16:39:00,10.286,10.358,10.277,10.356,500000.0
2006-03-17 16:41:00,10.252,10.339,10.252,10.256,350000.0
2006-03-17 16:42:00,10.259,10.369,10.25,10.369,500000.0
2006-03-17 16:43:00,10.234,10.351,10.234,10.293,350000.0
2006-03-17 16:44:00,10.372,10.372,10.244,10.244,400000.0
2006-03-17 16:46:00,10.278,10.33,10.268,10.33,350000.0
2006-03-17 16:47:00,10.269,10.397,10.24,10.286,600000.0
2006-03-17 16:48:00,10.356,10.383,10.281,10.33,500000.0
2006-03-17 16:49:00,10.319,10.366,10.222,10.222,450000.0
2006-03-17 16:50:00,10.265,10.347,10.237,10.347,250000.0
2006-03-17 16:51:00,10.346,10.346,10.189,10.189,400000.0
2006-03-17 16:52:00,10.228,10.32,10.214,10.32,450000.0
2006-03-17 16:53:00,10.245,10.374,10.244,10.276,350000.0
2006-03-17 16:54:00,10.283,10.396,10.265,10.265,450000.0
2006-03-17 16:55:00,10.332,10.365,10.228,10.272,550000.0
2006-03-17 16:56:00,10.252,10.392,10.243,10.254,400000.0
2006-03-17 16:57:00,10.243,10.355,10.232,10.232,500000.0
2006-03-17 16:58:00,10.245,10.371,10.245,10.312,500000.0
2006-03-17 16:59:00,10.263,10.347,10.235,10.245,400000.0
2006-03-17 17:00:00,10.352,10.352,10.221,10.221,350000.0
2006-03-17 17:01:00,10.245,10.329,10.179,10.228,500000.0
2006-03-17 17:02:00,10.25,10.331,10.208,10.253,400000.0
2006-03-17 17:03:00,10.242,10.304,10.204,10.263,500000.0
2006-03-17 17:04:00,10.221,10.304,10.181,10.248,350000.0
2006-03-17 17:05:00,10.335,10.343,10.185,10.281,400000.0
2006-03-17 17:06:00,10.324,10.324,10.194,10.291,350000.0
2006-03-17 17:07:00,10.306,10.339,10.224,10.277,500000.0
2006-03-17 17:08:00,10.203,10.354,10.203,10.279,500000.0
2006-03-17 17:09:00,10.319,10.329,10.196,10.253,350000.0
2006-03-17 17:10:00,10.337,10.373,10.286,10.348,350000.0
2006-03-17 17:11:00,10.379,10.402,10.267,10.274,400000.0
2006-03-17 17:12:00,10.347,10.382,10.294,10.307,400000.0
2006-03-17 17:13:00,10.272,10.366,10.214,10.366,450000.0
2006-03-17 17:14:00,10.324,10.387,10.267,10.364,550000.0
2006-03-17 17:15:00,10.253,10.352,10.209,10.289,350000.0
2006-03-17 17:16:00,10.343,10.343,10.248,10.327,450000.0
2006-03-17 17:17:00,10.365,10.365,10.249,10.357,550000.0
2006-03-17 17:18:00,10.329,10.376,10.286,10.376,350000.0
2006-03-17 17:19:00,10.274,10.37,10.26,10.343,450000.0
2006-03-17 17:20:00,10.323,10.381,10.252,10.269,350000.0
2006-03-17 17:21:00,10.346,10.358,10.305,10.321,350000.0
2006-03-17 17:22:00,10.248,10.334,10.224,10.334,350000.0
2006-03-17 17:23:00,10.265,10.356,10.252,10.335,550000.0
2006-03-17 17:24:00,10.34,10.347,10.252,10.266,350000.0
2006-03-17 17:25:00,10.358,10.413,10.309,10.402,400000.0
2006-03-17 17:26:00,10.293,10.387,10.293,10.344,450000.0
2006-03-17 17:27:00,10.375,10.404,10.289,10.372,400000.0
2006-03-17 17:28:00,10.343,10.416,10.281,10.281,550000.0
2006-03-17 17:29:00,10.29,10.441,10.29,10.426,500000.0
2006-03-17 17:30:00,10.263,10.436,10.263,10.41,450000.0
2006-03-17 17:31:00,10.347,10.408,10.281,10.352,600000.0
2006-03-17 17:32:00,10.274,10.381,10.259,10.348,400000.0
2006-03-17 17:33:00,10.355,10.394,10.285,10.394,400000.0
2006-03-17 17:34:00,10.395,10.448,10.305,10.419,450000.0
2006-03-17 17:35:00,10.348,10.397,10.288,10.345,500000.0
2006-03-17 17:37:00,10.38,10.38,10.237,10.332,550000.0
2006-03-17 17:38:00,10.314,10.368,10.273,10.304,400000.0
2006-03-17 17:39:00,10.366,10.395,10.3,10.304,350000.0
2006-03-17 17:40:00,10.287,10.381,10.287,10.371,500000.0
2006-03-17 17:41:00,10.31,10.376,10.265,10.315,550000.0
2006-03-17 17:42:00,10.258,10.369,10.254,10.353,500000.0
2006-03-17 17:43:00,10.39,10.39,10.238,10.27,400000.0
2006-03-17 17:44:00,10.37,10.42,10.301,10.365,450000.0
2006-03-17 17:45:00,10.303,10.416,10.297,10.323,550000.0
2006-03-17 17:47:00,10.375,10.397,10.291,10.335,400000.0
2006-03-17 17:48:00,10.37,10.378,10.264,10.378,400000.0
2006-03-17 17:49:00,10.339,10.384,10.294,10.348,350000.0
2006-03-17 17:53:00,10.327,10.377,10.3,10.3,500000.0
2006-03-17 17:54:00,10.305,10.393,10.265,10.393,350000.0
2006-03-17 17:55:00,10.29,10.388,10.283,10.353,350000.0
2006-03-17 17:56:00,10.261,10.395,10.261,10.316,400000.0
2006-03-17 17:57:00,10.375,10.394,10.295,10.344,400000.0
2006-03-17 18:01:00,10.348,10.398,10.265,10.323,500000.0
2006-03-17 18:02:00,10.35,10.381,10.272,10.35,650000.0
2006-03-17 18:03:00,10.317,10.352,10.261,10.341,850000.0
2006-03-17 18:04:00,10.375,10.393,10.271,10.314,500000.0
2006-03-17 18:05:00,10.294,10.383,10.229,10.383,750000.0
2006-03-17 18:06:00,10.342,10.415,10.267,10.386,550000.0
2006-03-17 18:07:00,10.354,10.443,10.297,10.4,800000.0
2006-03-17 18:08:00,10.363,10.375,10.318,10.35,250000.0
2006-03-17 18:09:00,10.351,10.351,10.221,10.339,300000.0
2006-03-17 18:10:00,10.366,10.366,10.244,10.33,350000.0
2006-03-17 18:11:00,10.382,10.392,10.256,10.343,650000.0
2006-03-17 18:12:00,10.28,10.372,10.28,10.295,350000.0
2006-03-17 18:13:00,10.303,10.382,10.262,10.287,500000.0
2006-03-17 18:14:00,10.261,10.366,10.261,10.312,550000.0
2006-03-17 18:15:00,10.246,10.362,10.245,10.362,300000.0
2006-03-17 18:16:00,10.252,10.378,10.25,10.319,550000.0
2006-03-17 18:17:00,10.223,10.325,10.223,10.251,550000.0
2006-03-17 18:19:00,10.315,10.324,10.264,10.316,350000.0
2006-03-17 18:20:00,10.231,10.319,10.193,10.301,400000.0
2006-03-17 18:21:00,10.275,10.396,10.256,10.328,550000.0
2006-03-17 18:22:00,10.233,10.317,10.23,10.25,400000.0
2006-03-17 18:23:00,10.342,10.356,10.254,10.338,400000.0
2006-03-17 18:24:00,10.337,10.337,10.233,10.335,400000.0
2006-03-17 18:25:00,10.263,10.341,10.227,10.262,500000.0
2006-03-17 18:26:00,10.281,10.371,10.26,10.371,550000.0
2006-03-17 18:28:00,10.328,10.328,10.2,10.32,350000.0
2006-03-17 18:29:00,10.271,10.35,10.232,10.35,350000.0
2006-03-17 18:30:00,10.317,10.364,10.219,10.301,450000.0
2006-03-17 18:32:00,10.268,10.341,10.201,10.269,450000.0
2006-03-17 18:33:00,10.317,10.365,10.238,10.254,450000.0
2006-03-17 18:35:00,10.299,10.384,10.299,10.309,350000.0
2006-03-17 18:36:00,10.296,10.362,10.239,10.33,550000.0
2006-03-17 18:38:00,10.353,10.374,10.261,10.336,450000.0
2006-03-17 18:39:00,10.383,10.406,10.321,10.386,400000.0
2006-03-17 18:40:00,10.389,10.413,10.262,10.328,350000.0
2006-03-17 18:41:00,10.32,10.392,10.299,10.356,500000.0
2006-03-17 18:42:00,10.318,10.388,10.266,10.285,550000.0
2006-03-17 18:43:00,10.337,10.376,10.251,10.376,400000.0
2006-03-17 18:44:00,10.335,10.354,10.247,10.291,500000.0
2006-03-17 18:45:00,10.281,10.398,10.281,10.364,350000.0
2006-03-17 18:46:00,10.28,10.395,10.271,10.395,350000.0
2006-03-17 18:47:00,10.271,10.408,10.271,10.37,400000.0
2006-03-17 18:48:00,10.283,10.346,10.236,10.243,400000.0
2006-03-17 18:49:00,10.265,10.385,10.265,10.385,400000.0
2006-03-17 18:50:00,10.392,10.392,10.285,10.361,300000.0
2006-03-17 18:51:00,10.35,10.381,10.274,10.293,450000.0
2006-03-17 18:52:00,10.323,10.387,10.242,10.383,550000.0
2006-03-17 18:53:00,10.35,10.378,10.306,10.364,450000.0
2006-03-17 18:54:00,10.289,10.398,10.283,10.334,350000.0
2006-03-17 18:56:00,10.362,10.395,10.281,10.349,450000.0
2006-03-17 18:57:00,10.424,10.445,10.313,10.392,450000.0
2006-03-17 18:58:00,10.384,10.4,10.316,10.37,350000.0
2006-03-17 18:59:00,10.32,10.379,10.32,10.348,450000.0
2006-03-17 19:00:00,10.326,10.403,10.272,10.395,350000.0
2006-03-17 19:01:00,10.293,10.355,10.262,10.33,500000.0
2006-03-17 19:02:00,10.324,10.382,10.265,10.359,400000.0
2006-03-17 19:03:00,10.351,10.351,10.264,10.272,350000.0
2006-03-17 19:04:00,10.367,10.381,10.297,10.363,400000.0
2006-03-17 19:05:00,10.349,10.37,10.254,10.358,400000.0
2006-03-17 19:06:00,10.351,10.373,10.24,10.373,400000.0
2006-03-17 19:07:00,10.323,10.348,10.249,10.289,400000.0
2006-03-17 19:09:00,10.258,10.384,10.249,10.321,500000.0
2006-03-17 19:11:00,10.327,10.327,10.241,10.241,100000.0
2006-03-17 19:12:00,10.291,10.369,10.291,10.345,350000.0
2006-03-17 19:13:00,10.291,10.381,10.238,10.238,350000.0
2006-03-17 19:16:00,10.375,10.375,10.298,10.329,350000.0
2006-03-17 19:18:00,10.242,10.365,10.235,10.322,350000.0
2006-03-17 19:20:00,10.344,10.389,10.252,10.389,700000.0
2006-03-17 19:21:00,10.381,10.381,10.262,10.262,400000.0
2006-03-17 19:22:00,10.354,10.395,10.245,10.289,800000.0
2006-03-17 19:23:00,10.267,10.399,10.267,10.277,900000.0
2006-03-17 19:24:00,10.372,10.397,10.294,10.351,450000.0
2006-03-17 19:25:00,10.297,10.377,10.237,10.349,450000.0
2006-03-17 19:26:00,10.342,10.38,10.248,10.33,400000.0
2006-03-17 19:30:00,10.41,10.41,10.282,10.3,400000.0
2006-03-17 19:31:00,10.351,10.351,10.288,10.308,250000.0
2006-03-17 19:32:00,10.316,10.397,10.301,10.321,400000.0
2006-03-17 19:34:00,10.362,10.391,10.261,10.391,350000.0
2006-03-17 19:35:00,10.406,10.406,10.347,10.351,500000.0
2006-03-17 19:36:00,10.363,10.398,10.264,10.373,500000.0
2006-03-17 19:37:00,10.247,10.384,10.247,10.384,250000.0
2006-03-17 19:38:00,10.298,10.348,10.243,10.303,300000.0
2006-03-17 19:39:00,10.349,10.349,10.244,10.244,350000.0
2006-03-17 19:40:00,10.269,10.353,10.269,10.3,350000.0
2006-03-17 19:42:00,10.378,10.378,10.247,10.286,700000.0
2006-03-17 19:43:00,10.343,10.343,10.298,10.34,250000.0
2006-03-17 19:44:00,10.244,10.349,10.234,10.349,450000.0
2006-03-17 19:45:00,10.346,10.369,10.25,10.369,550000.0
2006-03-17 19:47:00,10.325,10.351,10.234,10.265,550000.0
2006-03-17 19:48:00,10.232,10.335,10.211,10.335,350000.0
2006-03-17 19:49:00,10.359,10.369,10.252,10.356,600000.0
2006-03-17 19:50:00,10.303,10.356,10.236,10.274,300000.0
2006-03-17 19:52:00,10.335,10.351,10.202,10.272,600000.0
2006-03-17 19:53:00,10.295,10.367,10.254,10.276,500000.0
2006-03-17 19:54:00,10.343,10.373,10.25,10.333,400000.0
2006-03-17 19:55:00,10.243,10.368,10.23,10.264,550000.0
2006-03-17 19:56:00,10.373,10.432,10.303,10.308,350000.0
2006-03-17 19:57:00,10.272,10.423,10.256,10.322,750000.0
2006-03-17 19:58:00,10.276,10.346,10.231,10.346,350000.0
2006-03-17 19:59:00,10.255,10.354,10.255,10.353,350000.0
2006-03-17 20:01:00,10.334,10.358,10.229,10.308,400000.0
2006-03-17 20:02:00,10.281,10.405,10.266,10.357,500000.0
2006-03-17 20:03:00,10.376,10.376,10.268,10.302,400000.0
2006-03-17 20:04:00,10.284,10.365,10.28,10.358,500000.0
2006-03-17 20:06:00,10.285,10.365,10.238,10.351,550000.0
2006-03-17 20:07:00,10.375,10.39,10.255,10.353,550000.0
2006-03-17 20:09:00,10.336,10.336,10.218,10.24,300000.0
2006-03-17 20:10:00,10.338,10.376,10.29,10.309,550000.0
2006-03-17 20:13:00,10.377,10.377,10.227,10.227,750000.0
2006-03-17 20:14:00,10.283,10.382,10.215,10.251,650000.0
2006-03-17 20:15:00,10.36,10.373,10.295,10.373,350000.0
2006-03-17 20:16:00,10.284,10.373,10.259,10.373,450000.0
2006-03-17 20:17:00,10.33,10.33,10.229,10.265,400000.0
2006-03-17 20:18:00,10.32,10.36,10.276,10.36,450000.0
2006-03-17 20:19:00,10.335,10.356,10.218,10.287,550000.0
2006-03-17 20:20:00,10.24,10.366,10.233,10.236,850000.0
2006-03-17 20:21:00,10.364,10.369,10.261,10.369,350000.0
2006-03-17 20:22:00,10.265,10.413,10.233,10.291,600000.0
2006-03-17 20:23:00,10.235,10.422,10.235,10.374,950000.0
2006-03-17 20:24:00,10.273,10.352,10.273,10.303,350000.0
2006-03-17 20:25:00,10.31,10.345,10.204,10.228,650000.0
2006-03-17 20:27:00,10.309,10.341,10.253,10.315,350000.0
2006-03-17 20:29:00,10.324,10.351,10.227,10.315,600000.0
2006-03-17 20:30:00,10.31,10.34,10.229,10.252,450000.0
2006-03-17 20:31:00,10.246,10.32,10.181,10.204,600000.0
2006-03-17 20:32:00,10.256,10.348,10.218,10.348,350000.0
2006-03-17 20:33:00,10.332,10.401,10.254,10.254,350000.0
2006-03-17 20:36:00,10.276,10.301,10.197,10.299,400000.0
2006-03-17 20:43:00,10.332,10.332,10.33,10.33,100000.0
2006-03-17 20:44:00,10.214,10.315,10.19,10.315,200000.0
2006-03-17 20:46:00,10.311,10.332,10.229,10.332,300000.0
2006-03-17 20:47:00,10.202,10.315,10.202,10.254,400000.0
2006-03-17 20:50:00,10.341,10.358,10.218,10.261,650000.0
2006-03-17 20:52:00,10.306,10.306,10.205,10.244,200000.0
2006-03-17 20:59:00,10.241,10.296,10.241,10.283,250000.0
2006-03-17 21:05:00,10.269,10.327,10.221,10.221,300000.0
2006-03-17 21:06:00,10.3,10.304,10.201,10.257,950000.0
2006-03-17 21:07:00,10.335,10.36,10.263,10.309,400000.0
2006-03-17 21:11:00,10.191,10.31,10.191,10.198,650000.0
2006-03-17 21:20:00,10.312,10.361,10.286,10.329,250000.0
2006-03-17 21:21:00,10.313,10.35,10.231,10.311,450000.0
2006-03-17 21:34:00,10.233,10.319,10.233,10.31,250000.0
2006-03-17 21:35:00,10.3,10.345,10.3,10.345,150000.0
2006-03-17 21:36:00,10.265,10.361,10.24,10.361,550000.0
2006-03-17 21:39:00,10.327,10.327,10.242,10.275,200000.0
2006-03-17 21:48:00,10.289,10.295,10.289,10.295,200000.0
2006-03-17 21:49:00,10.287,10.317,10.235,10.317,350000.0
2006-03-17 21:53:00,10.309,10.309,10.204,10.243,250000.0
2006-03-17 21:54:00,10.309,10.318,10.22,10.309,350000.0
2006-03-17 22:00:00,10.303,10.303,10.203,10.243,200000.0
2006-03-17 22:01:00,10.288,10.345,10.288,10.345,100000.0
2006-03-17 22:02:00,10.28,10.38,10.237,10.349,550000.0
2006-03-17 22:08:00,10.306,10.306,10.206,10.245,200000.0
2006-03-17 22:11:00,10.218,10.298,10.218,10.229,250000.0
2006-03-17 22:12:00,10.32,10.333,10.281,10.319,250000.0
2006-03-17 22:13:00,10.286,10.342,10.251,10.281,650000.0
2006-03-17 22:20:00,10.325,10.325,10.307,10.307,100000.0
2006-03-17 22:22:00,10.306,10.328,10.235,10.305,700000.0
2006-03-17 22:31:00,10.272,10.272,10.231,10.232,200000.0
2006-03-17 22:39:00,10.237,10.3,10.229,10.268,250000.0
2006-03-17 22:40:00,10.231,10.308,10.224,10.294,250000.0
2006-03-17 22:45:00,10.295,10.295,10.195,10.234,200000.0
2006-03-17 22:53:00,10.306,10.306,10.222,10.255,200000.0
2006-03-17 23:01:00,10.295,10.295,10.195,10.234,200000.0
2006-03-17 23:04:00,10.337,10.337,10.223,10.287,500000.0
2006-03-17 23:11:00,10.292,10.292,10.193,10.233,200000.0
2006-03-17 23:19:00,10.291,10.312,10.291,10.312,150000.0
2006-03-17 23:20:00,10.363,10.363,10.323,10.323,300000.0
2006-03-17 23:21:00,10.307,10.307,10.307,10.307,100000.0
2006-03-17 23:23:00,10.343,10.343,10.244,10.255,200000.0
2006-03-17 23:24:00,10.264,10.352,10.264,10.352,300000.0
2006-03-17 23:25:00,10.312,10.359,10.258,10.335,400000.0
2006-03-17 23:27:00,10.354,10.354,10.25,10.301,400000.0
2006-03-17 23:45:00,10.336,10.336,10.255,10.307,200000.0
2006-03-17 23:46:00,10.28,10.367,10.23,10.338,500000.0
2006-03-17 23:48:00,10.313,10.319,10.292,10.292,200000.0
2006-03-17 23:51:00,10.324,10.324,10.225,10.263,200000.0
2006-03-20 00:00:00,10.34,10.41,10.24,10.31,200000.0
2006-03-20 00:34:00,10.326,10.326,10.226,10.265,200000.0
2006-03-20 00:37:00,10.235,10.338,10.235,10.328,150000.0
2006-03-20 00:47:00,10.324,10.324,10.225,10.263,200000.0
2006-03-20 00:51:00,10.335,10.335,10.251,10.285,200000.0
2006-03-20 01:09:00,10.314,10.345,10.314,10.345,200000.0
2006-03-20 01:23:00,10.334,10.334,10.235,10.273,200000.0
2006-03-20 01:37:00,10.348,10.348,10.264,10.295,200000.0
2006-03-20 01:40:00,10.37,10.37,10.245,10.319,250000.0
2006-03-20 01:43:00,10.324,10.324,10.225,10.263,200000.0
2006-03-20 01:49:00,10.337,10.337,10.253,10.285,200000.0
2006-03-20 02:04:00,10.345,10.345,10.261,10.294,200000.0
2006-03-20 02:14:00,10.289,10.355,10.255,10.325,450000.0
2006-03-20 02:24:00,10.27,10.365,10.234,10.322,500000.0
2006-03-20 02:27:00,10.228,10.357,10.226,10.274,400000.0
2006-03-20 02:32:00,10.234,10.234,10.234,10.234,50000.0
2006-03-20 02:33:00,10.234,10.311,10.218,10.308,250000.0
2006-03-20 02:42:00,10.325,10.325,10.225,10.263,200000.0
2006-03-20 02:46:00,10.337,10.337,10.253,10.285,200000.0
2006-03-20 02:48:00,10.335,10.359,10.244,10.326,300000.0
2006-03-20 02:50:00,10.326,10.326,10.226,10.265,200000.0
2006-03-20 02:53:00,10.335,10.335,10.251,10.285,200000.0
2006-03-20 02:58:00,10.37,10.37,10.368,10.368,100000.0
2006-03-20 02:59:00,10.338,10.374,10.261,10.339,250000.0
2006-03-20 03:05:00,10.351,10.362,10.267,10.288,450000.0
2006-03-20 03:06:00,10.254,10.321,10.254,10.316,150000.0
2006-03-20 03:16:00,10.365,10.365,10.292,10.292,150000.0
2006-03-20 03:22:00,10.289,10.392,10.24,10.284,300000.0
2006-03-20 03:27:00,10.239,10.345,10.239,10.345,400000.0
2006-03-20 03:28:00,10.267,10.271,10.267,10.271,100000.0
2006-03-20 03:35:00,10.389,10.389,10.276,10.368,400000.0
2006-03-20 03:52:00,10.294,10.375,10.286,10.372,400000.0
2006-03-20 03:53:00,10.27,10.381,10.235,10.235,500000.0
2006-03-20 04:06:00,10.326,10.326,10.226,10.264,200000.0
2006-03-20 04:11:00,10.334,10.334,10.25,10.283,200000.0
2006-03-20 04:22:00,10.323,10.323,10.223,10.263,200000.0
2006-03-20 04:31:00,10.315,10.315,10.216,10.254,200000.0
2006-03-20 05:04:00,10.245,10.249,10.243,10.243,150000.0
2006-03-20 05:11:00,10.336,10.336,10.251,10.285,200000.0
2006-03-20 05:39:00,10.319,10.319,10.203,10.311,350000.0
2006-03-20 05:49:00,10.323,10.323,10.223,10.263,200000.0
2006-03-20 05:51:00,10.317,10.365,10.293,10.346,450000.0
2006-03-20 05:56:00,10.369,10.369,10.28,10.347,350000.0
2006-03-20 05:58:00,10.343,10.343,10.243,10.283,200000.0
2006-03-20 06:00:00,10.316,10.368,10.313,10.313,150000.0
2006-03-20 06:04:00,10.337,10.398,10.261,10.299,400000.0
2006-03-20 06:14:00,10.344,10.344,10.244,10.283,200000.0
2006-03-20 06:16:00,10.262,10.347,10.247,10.338,300000.0
2006-03-20 06:27:00,10.372,10.372,10.318,10.356,150000.0
2006-03-20 06:32:00,10.324,10.35,10.219,10.35,300000.0
2006-03-20 06:37:00,10.385,10.389,10.212,10.36,550000.0
2006-03-20 06:43:00,10.335,10.335,10.235,10.273,200000.0
2006-03-20 06:56:00,10.343,10.343,10.26,10.293,200000.0
2006-03-20 06:58:00,10.335,10.335,10.236,10.274,200000.0
2006-03-20 07:00:00,10.339,10.35,10.254,10.276,400000.0
2006-03-20 07:03:00,10.304,10.397,10.304,10.314,250000.0
2006-03-20 07:04:00,10.31,10.4,10.31,10.312,500000.0
2006-03-20 07:15:00,10.35,10.368,10.335,10.368,150000.0
2006-03-20 07:22:00,10.338,10.338,10.332,10.332,100000.0
2006-03-20 07:46:00,10.349,10.349,10.348,10.348,100000.0
2006-03-20 07:54:00,10.31,10.312,10.305,10.305,150000.0
2006-03-20 07:58:00,10.38,10.38,10.268,10.323,300000.0
2006-03-20 08:00:00,10.362,10.383,10.362,10.383,100000.0
2006-03-20 08:03:00,10.252,10.344,10.247,10.344,450000.0
2006-03-20 08:04:00,10.298,10.416,10.277,10.285,500000.0
2006-03-20 08:07:00,10.385,10.388,10.271,10.388,500000.0
2006-03-20 08:14:00,10.313,10.468,10.311,10.369,400000.0
2006-03-20 08:19:00,10.268,10.353,10.268,10.313,250000.0
2006-03-20 08:26:00,10.383,10.388,10.281,10.388,500000.0
2006-03-20 08:29:00,10.305,10.414,10.297,10.382,400000.0
2006-03-20 08:35:00,10.327,10.397,10.261,10.37,600000.0
2006-03-20 08:48:00,10.289,10.35,10.289,10.329,450000.0
2006-03-20 08:56:00,10.325,10.39,10.287,10.367,550000.0
2006-03-20 09:04:00,10.376,10.421,10.275,10.421,400000.0
2006-03-20 09:21:00,10.374,10.431,10.35,10.431,550000.0
2006-03-20 09:27:00,10.328,10.408,10.289,10.289,250000.0
2006-03-20 09:28:00,10.314,10.368,10.279,10.362,350000.0
2006-03-20 09:30:00,10.314,10.428,10.299,10.409,400000.0
2006-03-20 09:31:00,10.365,10.365,10.292,10.351,400000.0
2006-03-20 09:37:00,10.356,10.411,10.279,10.372,400000.0
2006-03-20 09:38:00,10.314,10.37,10.246,10.368,450000.0
2006-03-20 09:41:00,10.341,10.396,10.282,10.282,350000.0
2006-03-20 09:42:00,10.371,10.384,10.291,10.309,400000.0
2006-03-20 09:44:00,10.321,10.379,10.277,10.307,350000.0
2006-03-20 09:47:00,10.294,10.379,10.286,10.366,300000.0
2006-03-20 09:48:00,10.405,10.405,10.267,10.319,450000.0
2006-03-20 09:50:00,10.318,10.411,10.277,10.277,500000.0
2006-03-20 09:51:00,10.373,10.38,10.292,10.312,350000.0
2006-03-20 09:55:00,10.34,10.381,10.245,10.287,400000.0
2006-03-20 09:56:00,10.272,10.378,10.227,10.378,400000.0
2006-03-20 09:58:00,10.283,10.386,10.26,10.346,400000.0
2006-03-20 10:09:00,10.403,10.409,10.268,10.405,450000.0
2006-03-20 10:15:00,10.426,10.426,10.313,10.369,350000.0
2006-03-20 10:16:00,10.283,10.463,10.283,10.387,400000.0
2006-03-20 10:17:00,10.334,10.366,10.286,10.289,400000.0
2006-03-20 10:19:00,10.298,10.404,10.265,10.349,400000.0
2006-03-20 10:26:00,10.432,10.457,10.335,10.335,350000.0
2006-03-20 10:27:00,10.391,10.409,10.312,10.409,450000.0
2006-03-20 10:29:00,10.388,10.388,10.213,10.35,900000.0
2006-03-20 10:30:00,10.296,10.366,10.234,10.297,400000.0
2006-03-20 10:37:00,10.386,10.392,10.262,10.301,400000.0
2006-03-20 10:52:00,10.364,10.399,10.248,10.362,950000.0
2006-03-20 10:54:00,10.365,10.365,10.251,10.358,400000.0
2006-03-20 10:57:00,10.366,10.429,10.291,10.369,450000.0
2006-03-20 10:59:00,10.391,10.433,10.275,10.275,450000.0
2006-03-20 11:02:00,10.385,10.385,10.236,10.304,400000.0
2006-03-20 11:03:00,10.295,10.379,10.238,10.286,550000.0
2006-03-20 11:05:00,10.247,10.39,10.247,10.267,550000.0
2006-03-20 11:06:00,10.342,10.378,10.249,10.249,350000.0
2006-03-20 11:11:00,10.358,10.379,10.241,10.337,350000.0
2006-03-20 11:16:00,10.282,10.353,10.255,10.353,500000.0
2006-03-20 11:17:00,10.372,10.383,10.257,10.383,350000.0
2006-03-20 11:19:00,10.263,10.377,10.205,10.377,550000.0
2006-03-20 11:30:00,10.37,10.37,10.257,10.257,500000.0
2006-03-20 11:31:00,10.357,10.374,10.269,10.331,350000.0
2006-03-20 11:32:00,10.32,10.36,10.256,10.256,450000.0
2006-03-20 11:35:00,10.341,10.382,10.233,10.315,450000.0
2006-03-20 11:46:00,10.327,10.343,10.231,10.263,400000.0
2006-03-20 11:51:00,10.243,10.381,10.243,10.34,450000.0
2006-03-20 11:56:00,10.294,10.364,10.284,10.29,350000.0
2006-03-20 11:58:00,10.241,10.37,10.24,10.37,350000.0
2006-03-20 12:00:00,10.308,10.308,10.216,10.216,350000.0
2006-03-20 12:10:00,10.343,10.377,10.274,10.325,400000.0
2006-03-20 12:21:00,10.348,10.39,10.268,10.355,500000.0
2006-03-20 12:25:00,10.37,10.37,10.253,10.345,450000.0
2006-03-20 12:26:00,10.34,10.34,10.214,10.273,450000.0
2006-03-20 12:27:00,10.338,10.371,10.256,10.345,550000.0
2006-03-20 12:28:00,10.35,10.385,10.264,10.311,500000.0
2006-03-20 12:29:00,10.359,10.417,10.26,10.26,500000.0
2006-03-20 12:44:00,10.321,10.356,10.201,10.233,450000.0
2006-03-20 12:45:00,10.293,10.355,10.236,10.294,400000.0
2006-03-20 12:46:00,10.249,10.342,10.249,10.249,500000.0
2006-03-20 12:48:00,10.284,10.386,10.258,10.361,550000.0
2006-03-20 12:50:00,10.319,10.361,10.262,10.267,400000.0
2006-03-20 12:52:00,10.302,10.378,10.268,10.358,500000.0
2006-03-20 12:53:00,10.256,10.351,10.237,10.351,500000.0
2006-03-20 12:54:00,10.37,10.37,10.242,10.313,450000.0
2006-03-20 12:55:00,10.32,10.389,10.3,10.384,450000.0
2006-03-20 13:02:00,10.253,10.343,10.235,10.286,400000.0
2006-03-20 13:03:00,10.285,10.365,10.245,10.245,450000.0
2006-03-20 13:05:00,10.248,10.359,10.248,10.349,400000.0
2006-03-20 13:06:00,10.353,10.353,10.213,10.316,450000.0
2006-03-20 13:08:00,10.288,10.405,10.263,10.263,400000.0
2006-03-20 13:11:00,10.276,10.374,10.276,10.341,400000.0
2006-03-20 13:12:00,10.338,10.338,10.226,10.233,550000.0
2006-03-20 13:16:00,10.333,10.333,10.237,10.331,350000.0
2006-03-20 13:17:00,10.354,10.374,10.251,10.371,450000.0
2006-03-20 13:23:00,10.302,10.373,10.255,10.263,350000.0
2006-03-20 13:32:00,10.258,10.336,10.208,10.208,500000.0
2006-03-20 13:33:00,10.265,10.331,10.224,10.27,350000.0
2006-03-20 13:36:00,10.296,10.373,10.239,10.331,450000.0
2006-03-20 13:37:00,10.27,10.36,10.265,10.322,350000.0
2006-03-20 13:38:00,10.276,10.361,10.253,10.361,400000.0
2006-03-20 13:39:00,10.311,10.35,10.238,10.314,500000.0
2006-03-20 13:45:00,10.239,10.363,10.208,10.313,400000.0
2006-03-20 13:47:00,10.302,10.302,10.203,10.242,200000.0
2006-03-20 13:49:00,10.202,10.335,10.202,10.304,350000.0
2006-03-20 13:54:00,10.283,10.351,10.239,10.338,400000.0
2006-03-20 13:55:00,10.297,10.339,10.272,10.301,350000.0
2006-03-20 13:58:00,10.228,10.345,10.228,10.345,350000.0
2006-03-20 14:00:00,10.297,10.34,10.219,10.264,350000.0
2006-03-20 14:04:00,10.25,10.38,10.25,10.359,350000.0
2006-03-20 14:06:00,10.316,10.329,10.224,10.311,350000.0
2006-03-20 14:13:00,10.31,10.327,10.235,10.246,350000.0
2006-03-20 14:14:00,10.224,10.352,10.209,10.266,500000.0
2006-03-20 14:15:00,10.246,10.406,10.246,10.277,500000.0
2006-03-20 14:19:00,10.318,10.345,10.212,10.345,500000.0
2006-03-20 14:26:00,10.299,10.372,10.254,10.304,350000.0
2006-03-20 14:30:00,10.291,10.348,10.213,10.213,550000.0
2006-03-20 14:31:00,10.26,10.349,10.237,10.326,400000.0
2006-03-20 14:41:00,10.242,10.348,10.242,10.313,550000.0
2006-03-20 14:42:00,10.218,10.327,10.213,10.313,400000.0
2006-03-20 14:45:00,10.31,10.355,10.283,10.335,400000.0
2006-03-20 14:48:00,10.316,10.375,10.269,10.343,400000.0
2006-03-20 14:50:00,10.267,10.355,10.211,10.211,400000.0
2006-03-20 14:52:00,10.326,10.326,10.22,10.255,450000.0
2006-03-20 14:58:00,10.262,10.33,10.221,10.294,400000.0
2006-03-20 15:02:00,10.24,10.369,10.218,10.299,450000.0
2006-03-20 15:04:00,10.248,10.363,10.203,10.217,550000.0
2006-03-20 15:05:00,10.205,10.317,10.205,10.236,550000.0
2006-03-20 15:06:00,10.302,10.306,10.27,10.27,400000.0
2006-03-20 15:15:00,10.189,10.306,10.183,10.262,400000.0
2006-03-20 15:16:00,10.268,10.307,10.207,10.307,200000.0
2006-03-20 15:22:00,10.312,10.353,10.273,10.317,450000.0
2006-03-20 15:24:00,10.328,10.328,10.23,10.322,350000.0
2006-03-20 15:25:00,10.348,10.348,10.244,10.294,350000.0
2006-03-20 15:26:00,10.217,10.32,10.217,10.229,550000.0
2006-03-20 15:27:00,10.221,10.311,10.21,10.23,350000.0
2006-03-20 15:28:00,10.211,10.318,10.211,10.268,350000.0
2006-03-20 15:29:00,10.231,10.313,10.218,10.223,450000.0
2006-03-20 15:30:00,10.28,10.342,10.195,10.303,450000.0
2006-03-20 15:31:00,10.234,10.345,10.231,10.237,500000.0
2006-03-20 15:32:00,10.206,10.277,10.157,10.269,450000.0
2006-03-20 15:33:00,10.254,10.267,10.185,10.259,400000.0
2006-03-20 15:34:00,10.164,10.327,10.164,10.171,400000.0
2006-03-20 15:35:00,10.226,10.293,10.2,10.233,400000.0
2006-03-20 15:36:00,10.24,10.281,10.146,10.279,550000.0
2006-03-20 15:37:00,10.184,10.284,10.17,10.261,400000.0
2006-03-20 15:38:00,10.246,10.335,10.246,10.248,450000.0
2006-03-20 15:39:00,10.294,10.294,10.178,10.227,350000.0
2006-03-20 15:40:00,10.229,10.37,10.229,10.238,450000.0
2006-03-20 15:41:00,10.184,10.31,10.184,10.279,400000.0
2006-03-20 15:42:00,10.31,10.31,10.214,10.233,350000.0
2006-03-20 15:43:00,10.249,10.297,10.189,10.189,450000.0
2006-03-20 15:44:00,10.304,10.328,10.227,10.308,350000.0
2006-03-20 15:45:00,10.304,10.308,10.189,10.288,450000.0
2006-03-20 15:46:00,10.191,10.295,10.162,10.185,400000.0
2006-03-20 15:47:00,10.254,10.284,10.119,10.132,550000.0
2006-03-20 15:48:00,10.164,10.219,10.132,10.14,350000.0
2006-03-20 15:49:00,10.202,10.249,10.181,10.249,350000.0
2006-03-20 15:50:00,10.144,10.258,10.098,10.258,550000.0
2006-03-20 15:51:00,10.224,10.234,10.108,10.135,350000.0
2006-03-20 15:52:00,10.143,10.256,10.122,10.122,350000.0
2006-03-20 15:53:00,10.215,10.26,10.141,10.208,500000.0
2006-03-20 15:54:00,10.227,10.241,10.183,10.241,450000.0
2006-03-20 15:55:00,10.11,10.231,10.11,10.231,500000.0
2006-03-20 15:56:00,10.142,10.298,10.142,10.224,450000.0
2006-03-20 15:57:00,10.194,10.241,10.168,10.2,450000.0
2006-03-20 15:58:00,10.173,10.286,10.173,10.286,500000.0
2006-03-20 15:59:00,10.28,10.286,10.185,10.205,450000.0
2006-03-20 16:00:00,10.252,10.259,10.123,10.229,500000.0
2006-03-20 16:01:00,10.257,10.266,10.153,10.157,400000.0
2006-03-20 16:03:00,10.283,10.289,10.174,10.239,450000.0
2006-03-20 16:04:00,10.16,10.29,10.159,10.262,550000.0
2006-03-20 16:05:00,10.199,10.306,10.173,10.173,550000.0
2006-03-20 16:06:00,10.205,10.305,10.163,10.278,350000.0
2006-03-20 16:07:00,10.214,10.304,10.198,10.198,500000.0
2006-03-20 16:08:00,10.176,10.257,10.171,10.192,550000.0
2006-03-20 16:09:00,10.174,10.306,10.171,10.306,350000.0
2006-03-20 16:10:00,10.288,10.335,10.218,10.302,500000.0
2006-03-20 16:11:00,10.18,10.321,10.177,10.177,500000.0
2006-03-20 16:12:00,10.237,10.285,10.218,10.241,350000.0
2006-03-20 16:13:00,10.219,10.316,10.184,10.316,450000.0
2006-03-20 16:14:00,10.334,10.334,10.199,10.244,500000.0
2006-03-20 16:15:00,10.31,10.316,10.181,10.181,350000.0
2006-03-20 16:16:00,10.254,10.324,10.205,10.285,550000.0
2006-03-20 16:17:00,10.296,10.332,10.202,10.202,350000.0
2006-03-20 16:18:00,10.316,10.322,10.198,10.291,400000.0
2006-03-20 16:19:00,10.236,10.291,10.178,10.218,350000.0
2006-03-20 16:20:00,10.323,10.355,10.217,10.217,550000.0
2006-03-20 16:21:00,10.212,10.298,10.162,10.245,500000.0
2006-03-20 16:22:00,10.27,10.27,10.167,10.22,450000.0
2006-03-20 16:23:00,10.188,10.304,10.183,10.186,400000.0
2006-03-20 16:24:00,10.243,10.297,10.144,10.29,550000.0
2006-03-20 16:25:00,10.281,10.314,10.214,10.291,350000.0
2006-03-20 16:26:00,10.259,10.3,10.163,10.163,550000.0
2006-03-20 16:27:00,10.31,10.31,10.186,10.231,550000.0
2006-03-20 16:28:00,10.269,10.312,10.228,10.307,400000.0
2006-03-20 16:29:00,10.249,10.29,10.204,10.222,500000.0
2006-03-20 16:30:00,10.192,10.295,10.178,10.264,550000.0
2006-03-20 16:31:00,10.209,10.299,10.167,10.223,400000.0
2006-03-20 16:32:00,10.226,10.292,10.158,10.243,450000.0
2006-03-20 16:33:00,10.193,10.286,10.188,10.226,350000.0
2006-03-20 16:34:00,10.268,10.327,10.225,10.327,350000.0
2006-03-20 16:35:00,10.264,10.385,10.238,10.275,500000.0
2006-03-20 16:36:00,10.341,10.341,10.244,10.254,500000.0
2006-03-20 16:37:00,10.33,10.339,10.236,10.255,500000.0
2006-03-20 16:38:00,10.202,10.372,10.202,10.229,450000.0
2006-03-20 16:39:00,10.262,10.346,10.253,10.342,500000.0
2006-03-20 16:40:00,10.345,10.368,10.275,10.333,400000.0
2006-03-20 16:41:00,10.234,10.312,10.234,10.249,350000.0
2006-03-20 16:42:00,10.258,10.36,10.246,10.36,500000.0
2006-03-20 16:43:00,10.222,10.346,10.222,10.278,350000.0
2006-03-20 16:44:00,10.348,10.348,10.215,10.215,400000.0
2006-03-20 16:45:00,10.229,10.319,10.229,10.279,400000.0
2006-03-20 16:46:00,10.257,10.311,10.243,10.307,350000.0
2006-03-20 16:47:00,10.25,10.361,10.233,10.251,600000.0
2006-03-20 16:48:00,10.305,10.338,10.207,10.269,500000.0
2006-03-20 16:49:00,10.302,10.33,10.21,10.21,450000.0
2006-03-20 16:50:00,10.237,10.337,10.237,10.323,350000.0
2006-03-20 16:51:00,10.336,10.336,10.211,10.211,400000.0
2006-03-20 16:52:00,10.247,10.344,10.234,10.344,450000.0
2006-03-20 16:53:00,10.26,10.344,10.227,10.264,350000.0
2006-03-20 16:54:00,10.264,10.364,10.236,10.236,450000.0
2006-03-20 16:56:00,10.222,10.323,10.178,10.206,400000.0
2006-03-20 16:57:00,10.217,10.328,10.217,10.221,350000.0
2006-03-20 16:58:00,10.232,10.352,10.224,10.295,500000.0
2006-03-20 16:59:00,10.234,10.32,10.213,10.227,400000.0
2006-03-20 17:00:00,10.331,10.331,10.217,10.217,350000.0
2006-03-20 17:01:00,10.252,10.345,10.225,10.24,500000.0
2006-03-20 17:02:00,10.238,10.316,10.238,10.265,400000.0
2006-03-20 17:03:00,10.209,10.281,10.155,10.231,500000.0
2006-03-20 17:04:00,10.199,10.295,10.154,10.215,350000.0
2006-03-20 17:05:00,10.29,10.3,10.162,10.234,400000.0
2006-03-20 17:06:00,10.275,10.285,10.174,10.249,350000.0
2006-03-20 17:07:00,10.251,10.302,10.191,10.228,500000.0
2006-03-20 17:08:00,10.142,10.288,10.142,10.21,500000.0
2006-03-20 17:09:00,10.258,10.295,10.165,10.216,300000.0
2006-03-20 17:10:00,10.269,10.302,10.188,10.266,350000.0
2006-03-20 17:11:00,10.315,10.329,10.187,10.204,400000.0
2006-03-20 17:12:00,10.291,10.353,10.251,10.251,400000.0
2006-03-20 17:13:00,10.3,10.319,10.201,10.315,450000.0
2006-03-20 17:14:00,10.25,10.291,10.168,10.273,550000.0
2006-03-20 17:16:00,10.243,10.29,10.163,10.286,600000.0
2006-03-20 17:17:00,10.177,10.285,10.154,10.285,350000.0
2006-03-20 17:18:00,10.234,10.291,10.183,10.278,400000.0
2006-03-20 17:19:00,10.195,10.324,10.183,10.266,500000.0
2006-03-20 17:20:00,10.242,10.302,10.171,10.19,500000.0
2006-03-20 17:21:00,10.284,10.284,10.182,10.182,350000.0
2006-03-20 17:22:00,10.299,10.299,10.217,10.258,400000.0
2006-03-20 17:25:00,10.276,10.311,10.197,10.311,400000.0
2006-03-20 17:26:00,10.207,10.325,10.207,10.276,450000.0
2006-03-20 17:28:00,10.246,10.327,10.204,10.204,550000.0
2006-03-20 17:29:00,10.22,10.324,10.22,10.317,500000.0
2006-03-20 17:30:00,10.195,10.348,10.195,10.327,450000.0
2006-03-20 17:31:00,10.277,10.331,10.229,10.305,600000.0
2006-03-20 17:32:00,10.236,10.327,10.213,10.294,400000.0
2006-03-20 17:33:00,10.301,10.33,10.211,10.33,400000.0
2006-03-20 17:34:00,10.303,10.394,10.234,10.348,450000.0
2006-03-20 17:35:00,10.268,10.329,10.207,10.264,500000.0
2006-03-20 17:36:00,10.272,10.322,10.187,10.303,450000.0
2006-03-20 17:37:00,10.302,10.302,10.194,10.266,550000.0
2006-03-20 17:38:00,10.212,10.266,10.169,10.211,400000.0
2006-03-20 17:39:00,10.262,10.262,10.162,10.183,350000.0
2006-03-20 17:40:00,10.192,10.332,10.192,10.289,500000.0
2006-03-20 17:41:00,10.134,10.29,10.134,10.282,350000.0
2006-03-20 17:42:00,10.158,10.294,10.158,10.247,500000.0
2006-03-20 17:43:00,10.294,10.299,10.158,10.186,400000.0
2006-03-20 17:45:00,10.202,10.328,10.197,10.224,550000.0
2006-03-20 17:46:00,10.293,10.293,10.183,10.246,350000.0
2006-03-20 17:47:00,10.272,10.291,10.184,10.224,400000.0
2006-03-20 17:48:00,10.276,10.277,10.18,10.277,400000.0
2006-03-20 17:49:00,10.232,10.281,10.188,10.245,350000.0
2006-03-20 17:50:00,10.253,10.282,10.173,10.173,550000.0
2006-03-20 17:51:00,10.193,10.29,10.123,10.186,550000.0
2006-03-20 17:52:00,10.233,10.29,10.14,10.14,350000.0
2006-03-20 17:53:00,10.217,10.265,10.192,10.192,500000.0
2006-03-20 17:54:00,10.195,10.281,10.151,10.281,350000.0
2006-03-20 17:56:00,10.15,10.293,10.15,10.194,400000.0
2006-03-20 17:58:00,10.24,10.259,10.182,10.218,450000.0
2006-03-20 17:59:00,10.161,10.286,10.161,10.286,350000.0
2006-03-20 18:01:00,10.25,10.303,10.173,10.234,450000.0
2006-03-20 18:02:00,10.204,10.294,10.204,10.277,500000.0
2006-03-20 18:04:00,10.318,10.318,10.199,10.253,400000.0
2006-03-20 18:05:00,10.253,10.334,10.154,10.306,550000.0
2006-03-20 18:07:00,10.233,10.308,10.163,10.179,700000.0
2006-03-20 18:08:00,10.274,10.293,10.195,10.251,400000.0
2006-03-20 18:09:00,10.259,10.295,10.191,10.214,350000.0
2006-03-20 18:10:00,10.255,10.27,10.195,10.223,450000.0
2006-03-20 18:12:00,10.308,10.308,10.165,10.165,250000.0
2006-03-20 18:13:00,10.202,10.288,10.156,10.156,450000.0
2006-03-20 18:14:00,10.207,10.333,10.207,10.274,400000.0
2006-03-20 18:15:00,10.202,10.242,10.202,10.242,100000.0
2006-03-20 18:16:00,10.166,10.333,10.166,10.196,400000.0
2006-03-20 18:17:00,10.211,10.301,10.162,10.259,450000.0
2006-03-20 18:18:00,10.257,10.33,10.178,10.178,500000.0
2006-03-20 18:19:00,10.264,10.267,10.196,10.226,450000.0
2006-03-20 18:20:00,10.212,10.313,10.158,10.255,400000.0
2006-03-20 18:21:00,10.227,10.296,10.192,10.279,550000.0
2006-03-20 18:23:00,10.303,10.31,10.222,10.303,400000.0
2006-03-20 18:24:00,10.305,10.305,10.204,10.303,400000.0
2006-03-20 18:25:00,10.23,10.331,10.197,10.224,500000.0
2006-03-20 18:27:00,10.287,10.287,10.203,10.235,200000.0
2006-03-20 18:29:00,10.245,10.313,10.233,10.313,350000.0
2006-03-20 18:34:00,10.269,10.31,10.204,10.31,400000.0
2006-03-20 18:36:00,10.235,10.323,10.17,10.283,550000.0
2006-03-20 18:37:00,10.237,10.324,10.233,10.278,500000.0
2006-03-20 18:38:00,10.302,10.31,10.182,10.257,450000.0
2006-03-20 18:39:00,10.312,10.332,10.234,10.292,400000.0
2006-03-20 18:40:00,10.295,10.321,10.209,10.264,250000.0
2006-03-20 18:42:00,10.249,10.326,10.198,10.218,550000.0
2006-03-20 18:43:00,10.264,10.31,10.197,10.31,400000.0
2006-03-20 18:44:00,10.273,10.36,10.207,10.266,500000.0
2006-03-20 18:45:00,10.2,10.325,10.2,10.288,350000.0
2006-03-20 18:46:00,10.214,10.313,10.185,10.313,350000.0
2006-03-20 18:47:00,10.191,10.325,10.191,10.293,400000.0
2006-03-20 18:48:00,10.274,10.299,10.274,10.298,350000.0
2006-03-20 18:51:00,10.269,10.281,10.182,10.211,450000.0
2006-03-20 18:52:00,10.254,10.316,10.184,10.316,550000.0
2006-03-20 18:53:00,10.268,10.292,10.216,10.283,450000.0
2006-03-20 18:56:00,10.255,10.297,10.255,10.297,100000.0
2006-03-20 18:57:00,10.311,10.311,10.186,10.284,450000.0
2006-03-20 18:58:00,10.3,10.311,10.23,10.277,350000.0
2006-03-20 18:59:00,10.225,10.285,10.225,10.263,450000.0
2006-03-20 19:00:00,10.245,10.32,10.19,10.317,350000.0
2006-03-20 19:01:00,10.243,10.299,10.209,10.269,500000.0
2006-03-20 19:04:00,10.199,10.295,10.199,10.242,150000.0
2006-03-20 19:05:00,10.308,10.332,10.218,10.255,400000.0
2006-03-20 19:06:00,10.319,10.4,10.237,10.356,650000.0
2006-03-20 19:07:00,10.275,10.3,10.201,10.241,450000.0
2006-03-20 19:08:00,10.226,10.32,10.215,10.215,550000.0
2006-03-20 19:09:00,10.205,10.328,10.205,10.26,600000.0
2006-03-20 19:10:00,10.328,10.349,10.218,10.339,500000.0
2006-03-20 19:11:00,10.228,10.312,10.228,10.278,350000.0
2006-03-20 19:12:00,10.221,10.307,10.197,10.284,500000.0
2006-03-20 19:13:00,10.224,10.342,10.191,10.191,350000.0
2006-03-20 19:14:00,10.24,10.339,10.217,10.311,600000.0
2006-03-20 19:15:00,10.256,10.371,10.254,10.334,650000.0
2006-03-20 19:16:00,10.319,10.356,10.257,10.286,650000.0
2006-03-20 19:17:00,10.281,10.308,10.164,10.286,500000.0
2006-03-20 19:18:00,10.204,10.336,10.204,10.286,400000.0
2006-03-20 19:20:00,10.309,10.321,10.244,10.321,200000.0
2006-03-20 19:21:00,10.312,10.312,10.145,10.259,550000.0
2006-03-20 19:22:00,10.281,10.309,10.176,10.204,700000.0
2006-03-20 19:23:00,10.302,10.328,10.193,10.193,600000.0
2006-03-20 19:24:00,10.266,10.291,10.177,10.291,300000.0
2006-03-20 19:25:00,10.216,10.29,10.181,10.254,350000.0
2006-03-20 19:26:00,10.254,10.302,10.209,10.264,400000.0
2006-03-20 19:28:00,10.27,10.27,10.124,10.23,300000.0
2006-03-20 19:29:00,10.276,10.276,10.172,10.223,350000.0
2006-03-20 19:30:00,10.283,10.309,10.173,10.182,500000.0
2006-03-20 19:33:00,10.273,10.337,10.187,10.197,500000.0
2006-03-20 19:34:00,10.165,10.261,10.136,10.149,350000.0
2006-03-20 19:35:00,10.238,10.288,10.174,10.268,700000.0
2006-03-20 19:36:00,10.183,10.297,10.179,10.258,400000.0
2006-03-20 19:37:00,10.165,10.27,10.165,10.254,450000.0
2006-03-20 19:39:00,10.249,10.249,10.137,10.237,350000.0
2006-03-20 19:40:00,10.279,10.285,10.244,10.285,250000.0
2006-03-20 19:42:00,10.296,10.296,10.164,10.164,400000.0
2006-03-20 19:43:00,10.174,10.25,10.133,10.133,500000.0
2006-03-20 19:44:00,10.227,10.285,10.165,10.285,600000.0
2006-03-20 19:45:00,10.253,10.299,10.18,10.227,250000.0
2006-03-20 19:46:00,10.212,10.262,10.179,10.181,300000.0
2006-03-20 19:47:00,10.26,10.26,10.161,10.161,100000.0
2006-03-20 19:49:00,10.213,10.279,10.143,10.279,450000.0
2006-03-20 19:50:00,10.167,10.268,10.167,10.2,450000.0
2006-03-20 19:52:00,10.237,10.288,10.169,10.287,800000.0
2006-03-20 19:53:00,10.153,10.283,10.153,10.178,400000.0
2006-03-20 19:54:00,10.295,10.295,10.192,10.192,200000.0
2006-03-20 19:55:00,10.155,10.258,10.155,10.19,500000.0
2006-03-20 19:56:00,10.166,10.273,10.166,10.211,300000.0
2006-03-20 19:57:00,10.168,10.3,10.165,10.243,550000.0
2006-03-20 19:58:00,10.194,10.292,10.144,10.282,400000.0
2006-03-20 19:59:00,10.184,10.265,10.146,10.229,350000.0
2006-03-20 20:00:00,10.251,10.273,10.162,10.236,350000.0
2006-03-20 20:01:00,10.282,10.282,10.179,10.27,350000.0
2006-03-20 20:02:00,10.233,10.269,10.125,10.143,550000.0
2006-03-20 20:03:00,10.179,10.282,10.143,10.191,550000.0
2006-03-20 20:04:00,10.149,10.273,10.148,10.217,350000.0
2006-03-20 20:05:00,10.272,10.312,10.189,10.308,450000.0
2006-03-20 20:06:00,10.282,10.282,10.138,10.25,200000.0
2006-03-20 20:07:00,10.156,10.26,10.156,10.184,200000.0
2006-03-20 20:10:00,10.292,10.292,10.188,10.188,450000.0
2006-03-20 20:11:00,10.233,10.263,10.155,10.233,300000.0
2006-03-20 20:12:00,10.195,10.277,10.159,10.273,250000.0
2006-03-20 20:13:00,10.152,10.261,10.133,10.133,500000.0
2006-03-20 20:14:00,10.246,10.258,10.189,10.223,400000.0
2006-03-20 20:15:00,10.272,10.29,10.214,10.29,300000.0
2006-03-20 20:16:00,10.286,10.287,10.177,10.251,350000.0
2006-03-20 20:17:00,10.182,10.294,10.125,10.257,450000.0
2006-03-20 20:18:00,10.212,10.263,10.174,10.251,550000.0
2006-03-20 20:19:00,10.254,10.293,10.151,10.283,350000.0
2006-03-20 20:20:00,10.277,10.277,10.144,10.159,700000.0
2006-03-20 20:21:00,10.231,10.314,10.191,10.299,450000.0
2006-03-20 20:22:00,10.213,10.266,10.17,10.212,600000.0
2006-03-20 20:23:00,10.263,10.308,10.168,10.269,750000.0
2006-03-20 20:24:00,10.267,10.275,10.12,10.275,550000.0
2006-03-20 20:25:00,10.288,10.288,10.161,10.27,700000.0
2006-03-20 20:27:00,10.255,10.28,10.196,10.251,350000.0
2006-03-20 20:30:00,10.201,10.306,10.159,10.306,350000.0
2006-03-20 20:38:00,10.275,10.275,10.183,10.219,200000.0
2006-03-20 20:39:00,10.222,10.227,10.193,10.194,200000.0
2006-03-20 20:49:00,10.21,10.243,10.21,10.243,100000.0
2006-03-20 20:50:00,10.222,10.222,10.183,10.187,250000.0
2006-03-20 20:51:00,10.285,10.285,10.156,10.268,650000.0
2006-03-20 20:52:00,10.282,10.282,10.155,10.173,250000.0
2006-03-20 20:59:00,10.18,10.242,10.18,10.222,250000.0
2006-03-20 21:05:00,10.244,10.244,10.168,10.168,100000.0
2006-03-20 21:06:00,10.275,10.279,10.186,10.217,350000.0
2006-03-20 21:25:00,10.168,10.268,10.168,10.254,350000.0
2006-03-20 21:26:00,10.296,10.296,10.291,10.291,150000.0
2006-03-20 21:30:00,10.133,10.277,10.127,10.277,350000.0
2006-03-20 21:31:00,10.302,10.302,10.224,10.269,250000.0
2006-03-20 21:32:00,10.191,10.276,10.16,10.226,350000.0
2006-03-20 21:33:00,10.263,10.298,10.195,10.242,400000.0
2006-03-20 21:39:00,10.215,10.352,10.172,10.222,650000.0
2006-03-20 21:41:00,10.254,10.285,10.243,10.275,350000.0
2006-03-20 21:42:00,10.268,10.289,10.158,10.263,450000.0
2006-03-20 21:44:00,10.282,10.286,10.185,10.251,250000.0
2006-03-20 21:45:00,10.196,10.262,10.196,10.262,100000.0
2006-03-20 21:49:00,10.228,10.245,10.18,10.245,350000.0
2006-03-20 21:56:00,10.164,10.24,10.145,10.24,250000.0
2006-03-20 22:04:00,10.284,10.284,10.2,10.234,200000.0
2006-03-20 22:05:00,10.273,10.273,10.184,10.184,150000.0
2006-03-20 22:06:00,10.181,10.264,10.17,10.248,300000.0
2006-03-20 22:24:00,10.243,10.243,10.139,10.176,200000.0
2006-03-20 22:26:00,10.247,10.247,10.163,10.195,200000.0
2006-03-20 22:29:00,10.229,10.255,10.168,10.239,450000.0
2006-03-20 22:32:00,10.162,10.24,10.148,10.233,250000.0
2006-03-20 22:34:00,10.243,10.243,10.143,10.183,200000.0
2006-03-20 22:40:00,10.181,10.258,10.174,10.244,250000.0
2006-03-20 22:41:00,10.254,10.254,10.171,10.242,200000.0
2006-03-20 22:46:00,10.229,10.229,10.124,10.207,350000.0
2006-03-20 22:48:00,10.212,10.212,10.113,10.153,200000.0
2006-03-20 22:49:00,10.234,10.234,10.161,10.161,200000.0
2006-03-20 22:50:00,10.165,10.236,10.165,10.218,300000.0
2006-03-20 22:51:00,10.144,10.265,10.144,10.265,100000.0
2006-03-20 23:04:00,10.284,10.284,10.153,10.212,500000.0
2006-03-20 23:05:00,10.153,10.282,10.152,10.194,350000.0
2006-03-20 23:08:00,10.274,10.274,10.208,10.221,300000.0
2006-03-20 23:14:00,10.257,10.305,10.167,10.203,550000.0
2006-03-20 23:15:00,10.191,10.237,10.148,10.164,450000.0
2006-03-20 23:19:00,10.256,10.256,10.171,10.205,200000.0
2006-03-20 23:26:00,10.223,10.314,10.21,10.21,400000.0
2006-03-20 23:31:00,10.257,10.257,10.156,10.195,200000.0
2006-03-20 23:33:00,10.275,10.275,10.124,10.222,350000.0
2006-03-20 23:39:00,10.224,10.224,10.124,10.163,200000.0
2006-03-20 23:48:00,10.201,10.25,10.135,10.159,600000.0
2006-03-20 23:51:00,10.233,10.233,10.15,10.183,200000.0
2006-03-20 23:57:00,10.246,10.246,10.166,10.196,300000.0
2006-03-20 23:58:00,10.157,10.298,10.156,10.167,350000.0
2006-03-21 00:00:00,10.29,10.55,10.13,10.45,200000.0
2006-03-21 00:03:00,10.234,10.234,10.129,10.166,200000.0
2006-03-21 00:06:00,10.25,10.25,10.105,10.152,350000.0
2006-03-21 00:09:00,10.201,10.224,10.139,10.211,200000.0
2006-03-21 00:10:00,10.208,10.237,10.151,10.151,200000.0
2006-03-21 00:12:00,10.269,10.269,10.168,10.172,500000.0
2006-03-21 00:18:00,10.251,10.251,10.169,10.228,250000.0
2006-03-21 00:19:00,10.23,10.242,10.143,10.143,300000.0
2006-03-21 00:21:00,10.214,10.214,10.21,10.21,100000.0
2006-03-21 00:23:00,10.142,10.209,10.123,10.206,250000.0
2006-03-21 00:44:00,10.225,10.225,10.125,10.164,200000.0
2006-03-21 00:56:00,10.215,10.215,10.115,10.154,200000.0
2006-03-21 01:01:00,10.228,10.228,10.144,10.175,200000.0
2006-03-21 01:02:00,10.21,10.21,10.204,10.204,100000.0
2006-03-21 01:26:00,10.225,10.225,10.126,10.164,200000.0
2006-03-21 01:33:00,10.156,10.221,10.132,10.221,300000.0
2006-03-21 01:35:00,10.238,10.238,10.153,10.223,550000.0
2006-03-21 01:46:00,10.139,10.231,10.139,10.231,150000.0
2006-03-21 01:48:00,10.229,10.263,10.129,10.129,600000.0
2006-03-21 01:49:00,10.182,10.268,10.141,10.211,500000.0
2006-03-21 02:03:00,10.204,10.259,10.126,10.259,300000.0
2006-03-21 02:04:00,10.161,10.161,10.136,10.136,100000.0
2006-03-21 02:09:00,10.232,10.232,10.128,10.165,200000.0
2006-03-21 02:16:00,10.178,10.256,10.134,10.134,400000.0
2006-03-21 02:20:00,10.21,10.21,10.1,10.139,450000.0
2006-03-21 02:33:00,10.15,10.237,10.15,10.211,250000.0
2006-03-21 02:37:00,10.135,10.218,10.135,10.207,250000.0
2006-03-21 02:42:00,10.236,10.236,10.152,10.185,200000.0
2006-03-21 02:45:00,10.224,10.224,10.124,10.163,200000.0
2006-03-21 02:47:00,10.226,10.226,10.126,10.217,500000.0
2006-03-21 02:48:00,10.174,10.211,10.107,10.201,400000.0
2006-03-21 02:55:00,10.133,10.195,10.133,10.195,150000.0
2006-03-21 02:59:00,10.22,10.257,10.123,10.214,400000.0
2006-03-21 03:00:00,10.245,10.245,10.228,10.228,100000.0
2006-03-21 03:01:00,10.246,10.248,10.128,10.248,350000.0
2006-03-21 03:02:00,10.211,10.211,10.119,10.128,150000.0
2006-03-21 03:07:00,10.204,10.204,10.104,10.143,200000.0
2006-03-21 03:18:00,10.217,10.217,10.134,10.165,200000.0
2006-03-21 03:21:00,10.164,10.226,10.128,10.197,350000.0
2006-03-21 03:29:00,10.123,10.208,10.111,10.199,250000.0
2006-03-21 03:34:00,10.107,10.239,10.107,10.214,250000.0
2006-03-21 03:35:00,10.259,10.259,10.145,10.238,400000.0
2006-03-21 03:40:00,10.2,10.254,10.108,10.151,300000.0
2006-03-21 03:41:00,10.205,10.229,10.119,10.177,350000.0
2006-03-21 03:43:00,10.247,10.247,10.089,10.126,250000.0
2006-03-21 03:51:00,10.158,10.193,10.122,10.193,150000.0
2006-03-21 03:57:00,10.236,10.236,10.151,10.184,200000.0
2006-03-21 04:12:00,10.119,10.248,10.119,10.141,600000.0
2006-03-21 04:13:00,10.195,10.267,10.141,10.143,450000.0
2006-03-21 04:14:00,10.135,10.213,10.127,10.13,350000.0
2006-03-21 04:18:00,10.197,10.197,10.096,10.135,200000.0
2006-03-21 04:21:00,10.207,10.207,10.123,10.155,200000.0
2006-03-21 04:32:00,10.21,10.241,10.11,10.164,600000.0
2006-03-21 04:33:00,10.244,10.244,10.125,10.165,450000.0
2006-03-21 04:34:00,10.263,10.266,10.168,10.209,500000.0
2006-03-21 04:35:00,10.162,10.262,10.122,10.24,350000.0
2006-03-21 04:36:00,10.244,10.244,10.121,10.226,650000.0
2006-03-21 04:39:00,10.141,10.218,10.134,10.21,400000.0
2006-03-21 04:40:00,10.186,10.255,10.142,10.255,400000.0
2006-03-21 04:41:00,10.201,10.211,10.169,10.208,200000.0
2006-03-21 04:42:00,10.172,10.249,10.171,10.171,150000.0
2006-03-21 04:43:00,10.225,10.241,10.166,10.241,200000.0
2006-03-21 04:46:00,10.261,10.272,10.156,10.198,200000.0
2006-03-21 04:47:00,10.249,10.249,10.135,10.135,100000.0
2006-03-21 04:53:00,10.198,10.242,10.103,10.242,350000.0
2006-03-21 04:54:00,10.142,10.25,10.142,10.212,250000.0
2006-03-21 05:01:00,10.196,10.196,10.096,10.135,200000.0
2006-03-21 05:04:00,10.114,10.178,10.108,10.178,200000.0
2006-03-21 05:05:00,10.221,10.221,10.139,10.198,150000.0
2006-03-21 05:15:00,10.204,10.204,10.101,10.142,300000.0
2006-03-21 05:16:00,10.196,10.196,10.177,10.177,100000.0
2006-03-21 05:22:00,10.205,10.205,10.126,10.162,200000.0
2006-03-21 05:31:00,10.227,10.227,10.142,10.175,200000.0
2006-03-21 05:46:00,10.203,10.203,10.201,10.201,100000.0
2006-03-21 05:49:00,10.111,10.253,10.111,10.253,150000.0
2006-03-21 05:50:00,10.232,10.232,10.15,10.208,150000.0
2006-03-21 05:54:00,10.181,10.224,10.169,10.182,300000.0
2006-03-21 05:57:00,10.136,10.29,10.136,10.237,700000.0
2006-03-21 05:58:00,10.231,10.254,10.119,10.137,550000.0
2006-03-21 05:59:00,10.227,10.259,10.22,10.259,200000.0
2006-03-21 06:06:00,10.186,10.252,10.13,10.13,250000.0
2006-03-21 06:07:00,10.236,10.236,10.179,10.192,150000.0
2006-03-21 06:12:00,10.246,10.246,10.24,10.24,100000.0
2006-03-21 06:13:00,10.152,10.236,10.103,10.236,500000.0
2006-03-21 06:17:00,10.222,10.224,10.141,10.176,350000.0
2006-03-21 06:29:00,10.213,10.213,10.113,10.153,200000.0
2006-03-21 06:32:00,10.208,10.208,10.122,10.122,100000.0
2006-03-21 06:34:00,10.238,10.257,10.177,10.229,400000.0
2006-03-21 06:35:00,10.217,10.231,10.217,10.217,150000.0
2006-03-21 06:37:00,10.267,10.276,10.137,10.274,550000.0
2006-03-21 06:47:00,10.276,10.276,10.144,10.259,550000.0
2006-03-21 06:49:00,10.235,10.235,10.151,10.184,200000.0
2006-03-21 06:58:00,10.235,10.235,10.143,10.179,200000.0
2006-03-21 07:16:00,10.145,10.263,10.145,10.263,250000.0
2006-03-21 07:17:00,10.158,10.226,10.121,10.226,400000.0
2006-03-21 07:42:00,10.256,10.256,10.154,10.154,100000.0
2006-03-21 07:44:00,10.24,10.249,10.14,10.175,300000.0
2006-03-21 07:48:00,10.219,10.219,10.142,10.211,200000.0
2006-03-21 07:58:00,10.218,10.248,10.214,10.248,150000.0
2006-03-21 07:59:00,10.169,10.256,10.146,10.256,200000.0
2006-03-21 08:14:00,10.172,10.29,10.167,10.167,400000.0
2006-03-21 08:19:00,10.154,10.223,10.154,10.174,250000.0
2006-03-21 08:20:00,10.252,10.252,10.11,10.201,550000.0
2006-03-21 08:21:00,10.144,10.254,10.119,10.168,550000.0
2006-03-21 08:22:00,10.132,10.244,10.117,10.138,350000.0
2006-03-21 08:27:00,10.181,10.233,10.181,10.233,250000.0
2006-03-21 08:28:00,10.238,10.253,10.15,10.219,450000.0
2006-03-21 08:32:00,10.253,10.253,10.205,10.205,100000.0
2006-03-21 08:36:00,10.207,10.207,10.08,10.142,500000.0
2006-03-21 08:40:00,10.195,10.248,10.169,10.22,250000.0
2006-03-21 08:41:00,10.221,10.241,10.178,10.178,350000.0
2006-03-21 08:48:00,10.14,10.194,10.131,10.178,450000.0
2006-03-21 08:49:00,10.276,10.276,10.168,10.222,400000.0
2006-03-21 09:01:00,10.152,10.152,10.142,10.142,100000.0
2006-03-21 09:07:00,10.105,10.22,10.094,10.22,400000.0
2006-03-21 09:15:00,10.182,10.264,10.149,10.235,350000.0
2006-03-21 09:16:00,10.18,10.288,10.14,10.18,350000.0
2006-03-21 09:18:00,10.241,10.282,10.166,10.242,400000.0
2006-03-21 09:20:00,10.199,10.308,10.149,10.149,450000.0
2006-03-21 09:21:00,10.196,10.267,10.149,10.267,550000.0
2006-03-21 09:22:00,10.24,10.274,10.188,10.274,250000.0
2006-03-21 09:37:00,10.234,10.265,10.141,10.232,400000.0
2006-03-21 09:40:00,10.176,10.298,10.143,10.143,550000.0
2006-03-21 09:45:00,10.239,10.28,10.135,10.254,450000.0
2006-03-21 09:47:00,10.161,10.229,10.137,10.229,300000.0
2006-03-21 09:59:00,10.205,10.312,10.176,10.28,450000.0
2006-03-21 10:01:00,10.23,10.285,10.162,10.221,500000.0
2006-03-21 10:03:00,10.197,10.201,10.089,10.129,400000.0
2006-03-21 10:04:00,10.215,10.253,10.158,10.181,400000.0
2006-03-21 10:09:00,10.248,10.248,10.079,10.233,450000.0
2006-03-21 10:12:00,10.238,10.238,10.124,10.201,350000.0
2006-03-21 10:13:00,10.186,10.292,10.141,10.161,500000.0
2006-03-21 10:17:00,10.191,10.223,10.128,10.141,400000.0
2006-03-21 10:20:00,10.168,10.218,10.133,10.133,550000.0
2006-03-21 10:21:00,10.197,10.24,10.179,10.219,400000.0
2006-03-21 10:22:00,10.121,10.284,10.121,10.181,400000.0
2006-03-21 10:23:00,10.217,10.242,10.103,10.201,450000.0
2006-03-21 10:25:00,10.126,10.225,10.064,10.184,700000.0
2006-03-21 10:26:00,10.218,10.218,10.096,10.096,350000.0
2006-03-21 10:27:00,10.175,10.213,10.101,10.213,450000.0
2006-03-21 10:28:00,10.206,10.206,10.078,10.118,350000.0
2006-03-21 10:29:00,10.214,10.214,10.077,10.184,900000.0
2006-03-21 10:32:00,10.145,10.2,10.078,10.174,700000.0
2006-03-21 10:33:00,10.18,10.215,10.101,10.215,400000.0
2006-03-21 10:36:00,10.118,10.195,10.085,10.092,500000.0
2006-03-21 10:37:00,10.193,10.193,10.059,10.105,400000.0
2006-03-21 10:38:00,10.072,10.21,10.072,10.177,400000.0
2006-03-21 10:39:00,10.2,10.269,10.107,10.107,650000.0
2006-03-21 10:41:00,10.166,10.172,10.051,10.073,350000.0
2006-03-21 10:42:00,10.162,10.207,10.067,10.164,750000.0
2006-03-21 10:43:00,10.161,10.242,10.106,10.111,400000.0
2006-03-21 10:45:00,10.168,10.205,10.086,10.169,350000.0
2006-03-21 10:46:00,10.19,10.241,10.14,10.23,400000.0
2006-03-21 10:52:00,10.176,10.223,10.063,10.176,950000.0
2006-03-21 10:54:00,10.196,10.203,10.093,10.19,400000.0
2006-03-21 10:55:00,10.173,10.222,10.087,10.174,800000.0
2006-03-21 10:56:00,10.159,10.222,10.078,10.216,400000.0
2006-03-21 10:57:00,10.176,10.209,10.081,10.177,450000.0
2006-03-21 10:58:00,10.099,10.229,10.083,10.153,350000.0
2006-03-21 11:00:00,10.14,10.22,10.083,10.111,350000.0
2006-03-21 11:01:00,10.074,10.168,10.057,10.167,500000.0
2006-03-21 11:03:00,10.145,10.223,10.089,10.12,550000.0
2006-03-21 11:05:00,10.088,10.232,10.088,10.116,550000.0
2006-03-21 11:08:00,10.115,10.213,10.095,10.213,350000.0
2006-03-21 11:09:00,10.224,10.224,10.117,10.212,500000.0
2006-03-21 11:10:00,10.099,10.264,10.099,10.179,400000.0
2006-03-21 11:12:00,10.218,10.235,10.119,10.191,550000.0
2006-03-21 11:13:00,10.198,10.24,10.127,10.24,500000.0
2006-03-21 11:15:00,10.134,10.222,10.105,10.153,400000.0
2006-03-21 11:19:00,10.105,10.228,10.048,10.228,550000.0
2006-03-21 11:20:00,10.196,10.225,10.103,10.145,400000.0
2006-03-21 11:21:00,10.21,10.21,10.066,10.17,450000.0
2006-03-21 11:22:00,10.209,10.234,10.086,10.088,400000.0
2006-03-21 11:27:00,10.104,10.215,10.1,10.215,500000.0
2006-03-21 11:32:00,10.184,10.184,10.097,10.102,450000.0
2006-03-21 11:34:00,10.208,10.208,10.144,10.203,250000.0
2006-03-21 11:35:00,10.201,10.248,10.112,10.178,450000.0
2006-03-21 11:36:00,10.141,10.238,10.095,10.151,550000.0
2006-03-21 11:38:00,10.206,10.255,10.159,10.231,400000.0
2006-03-21 11:39:00,10.17,10.258,10.137,10.161,350000.0
2006-03-21 11:42:00,10.133,10.243,10.133,10.217,350000.0
2006-03-21 11:44:00,10.259,10.287,10.159,10.251,450000.0
2006-03-21 11:48:00,10.206,10.231,10.144,10.227,400000.0
2006-03-21 11:49:00,10.211,10.256,10.132,10.188,350000.0
2006-03-21 11:50:00,10.184,10.242,10.121,10.242,350000.0
2006-03-21 11:51:00,10.115,10.226,10.115,10.207,450000.0
2006-03-21 11:54:00,10.253,10.253,10.14,10.203,550000.0
2006-03-21 11:55:00,10.205,10.26,10.138,10.254,350000.0
2006-03-21 11:57:00,10.245,10.253,10.147,10.212,450000.0
2006-03-21 12:00:00,10.216,10.227,10.128,10.128,350000.0
2006-03-21 12:03:00,10.16,10.266,10.16,10.222,550000.0
2006-03-21 12:05:00,10.228,10.28,10.151,10.176,350000.0
2006-03-21 12:06:00,10.242,10.262,10.19,10.262,350000.0
2006-03-21 12:11:00,10.182,10.221,10.129,10.15,300000.0
2006-03-21 12:16:00,10.178,10.242,10.124,10.177,400000.0
2006-03-21 12:20:00,10.174,10.252,10.086,10.167,500000.0
2006-03-21 12:30:00,10.167,10.298,10.167,10.285,450000.0
2006-03-21 12:32:00,10.12,10.256,10.12,10.146,300000.0
2006-03-21 12:36:00,10.264,10.264,10.138,10.228,350000.0
2006-03-21 12:37:00,10.276,10.307,10.191,10.191,500000.0
2006-03-21 12:38:00,10.24,10.261,10.135,10.199,450000.0
2006-03-21 12:39:00,10.224,10.248,10.108,10.205,450000.0
2006-03-21 12:40:00,10.2,10.283,10.151,10.187,450000.0
2006-03-21 12:42:00,10.16,10.334,10.16,10.241,550000.0
2006-03-21 12:45:00,10.19,10.262,10.142,10.179,400000.0
2006-03-21 12:50:00,10.196,10.268,10.153,10.153,400000.0
2006-03-21 12:52:00,10.185,10.28,10.158,10.242,500000.0
2006-03-21 13:07:00,10.247,10.247,10.092,10.172,500000.0
2006-03-21 13:08:00,10.161,10.256,10.138,10.145,400000.0
2006-03-21 13:12:00,10.242,10.247,10.142,10.142,550000.0
2006-03-21 13:13:00,10.246,10.246,10.089,10.203,450000.0
2006-03-21 13:29:00,10.236,10.236,10.082,10.19,350000.0
2006-03-21 13:30:00,10.241,10.241,10.107,10.132,450000.0
2006-03-21 13:33:00,10.156,10.224,10.119,10.159,350000.0
2006-03-21 13:36:00,10.176,10.253,10.119,10.211,450000.0
2006-03-21 13:37:00,10.118,10.204,10.104,10.204,350000.0
2006-03-21 13:40:00,10.226,10.268,10.141,10.253,350000.0
2006-03-21 13:44:00,10.144,10.281,10.121,10.18,350000.0
2006-03-21 13:50:00,10.16,10.191,10.128,10.128,450000.0
2006-03-21 13:52:00,10.24,10.24,10.116,10.216,350000.0
2006-03-21 13:54:00,10.182,10.253,10.139,10.244,400000.0
2006-03-21 13:55:00,10.204,10.242,10.175,10.203,350000.0
2006-03-21 14:02:00,10.233,10.233,10.108,10.18,350000.0
2006-03-21 14:04:00,10.104,10.213,10.097,10.213,350000.0
2006-03-21 14:13:00,10.212,10.23,10.135,10.147,350000.0
2006-03-21 14:23:00,10.164,10.243,10.164,10.185,400000.0
2006-03-21 14:24:00,10.241,10.251,10.165,10.244,400000.0
2006-03-21 14:26:00,10.19,10.283,10.152,10.189,350000.0
2006-03-21 14:27:00,10.2,10.259,10.121,10.259,400000.0
2006-03-21 14:28:00,10.236,10.261,10.165,10.213,400000.0
2006-03-21 14:29:00,10.2,10.255,10.124,10.219,350000.0
2006-03-21 14:31:00,10.161,10.257,10.157,10.246,400000.0
2006-03-21 14:35:00,10.254,10.295,10.219,10.219,350000.0
2006-03-21 14:37:00,10.188,10.27,10.128,10.27,550000.0
2006-03-21 14:38:00,10.208,10.249,10.157,10.221,400000.0
2006-03-21 14:40:00,10.201,10.256,10.159,10.193,400000.0
2006-03-21 14:41:00,10.16,10.264,10.157,10.226,550000.0
2006-03-21 14:43:00,10.229,10.256,10.133,10.254,500000.0
2006-03-21 14:44:00,10.137,10.217,10.123,10.217,450000.0
2006-03-21 14:46:00,10.262,10.262,10.187,10.187,350000.0
2006-03-21 14:47:00,10.223,10.262,10.137,10.243,350000.0
2006-03-21 14:48:00,10.227,10.255,10.161,10.234,400000.0
2006-03-21 14:57:00,10.253,10.291,10.161,10.265,450000.0
2006-03-21 14:58:00,10.199,10.268,10.156,10.223,400000.0
2006-03-21 14:59:00,10.186,10.275,10.154,10.27,550000.0
2006-03-21 15:02:00,10.161,10.299,10.16,10.218,450000.0
2006-03-21 15:07:00,10.136,10.244,10.122,10.219,350000.0
2006-03-21 15:11:00,10.156,10.264,10.124,10.146,500000.0
2006-03-21 15:24:00,10.221,10.233,10.131,10.225,350000.0
2006-03-21 15:25:00,10.248,10.248,10.146,10.197,350000.0
2006-03-21 15:26:00,10.115,10.221,10.115,10.134,550000.0
2006-03-21 15:27:00,10.132,10.239,10.116,10.154,350000.0
2006-03-21 15:28:00,10.122,10.215,10.117,10.19,350000.0
2006-03-21 15:30:00,10.19,10.205,10.088,10.148,450000.0
2006-03-21 15:31:00,10.149,10.26,10.128,10.128,500000.0
2006-03-21 15:32:00,10.126,10.184,10.077,10.183,450000.0
2006-03-21 15:33:00,10.18,10.194,10.103,10.186,400000.0
2006-03-21 15:34:00,10.111,10.25,10.098,10.098,400000.0
2006-03-21 15:35:00,10.164,10.225,10.138,10.166,400000.0
2006-03-21 15:36:00,10.192,10.236,10.126,10.228,550000.0
2006-03-21 15:37:00,10.192,10.226,10.105,10.105,400000.0
2006-03-21 15:38:00,10.135,10.238,10.135,10.142,450000.0
2006-03-21 15:39:00,10.191,10.2,10.136,10.152,350000.0
2006-03-21 15:40:00,10.116,10.229,10.116,10.123,450000.0
2006-03-21 15:41:00,10.12,10.254,10.12,10.205,400000.0
2006-03-21 15:42:00,10.208,10.208,10.099,10.124,350000.0
2006-03-21 15:43:00,10.148,10.198,10.079,10.083,450000.0
2006-03-21 15:44:00,10.199,10.234,10.129,10.211,350000.0
2006-03-21 15:45:00,10.204,10.204,10.083,10.181,450000.0
2006-03-21 15:46:00,10.093,10.199,10.078,10.108,400000.0
2006-03-21 15:47:00,10.184,10.262,10.101,10.101,550000.0
2006-03-21 15:48:00,10.11,10.17,10.061,10.077,350000.0
2006-03-21 15:49:00,10.147,10.184,10.116,10.18,350000.0
2006-03-21 15:50:00,10.071,10.181,10.033,10.181,550000.0
2006-03-21 15:51:00,10.156,10.176,10.058,10.063,350000.0
2006-03-21 15:52:00,10.06,10.182,10.047,10.047,350000.0
2006-03-21 15:53:00,10.151,10.18,10.049,10.124,500000.0
2006-03-21 15:54:00,10.151,10.168,10.114,10.153,450000.0
2006-03-21 15:55:00,10.026,10.163,10.026,10.143,500000.0
2006-03-21 15:56:00,10.022,10.153,10.022,10.093,450000.0
2006-03-21 15:57:00,10.069,10.099,10.028,10.083,450000.0
2006-03-21 15:58:00,10.057,10.155,10.057,10.155,500000.0
2006-03-21 15:59:00,10.146,10.146,10.019,10.063,450000.0
2006-03-21 16:00:00,10.151,10.215,10.046,10.154,500000.0
2006-03-21 16:01:00,10.162,10.162,10.028,10.028,400000.0
2006-03-21 16:02:00,10.042,10.159,10.017,10.102,550000.0
2006-03-21 16:03:00,10.179,10.204,10.08,10.113,450000.0
2006-03-21 16:04:00,10.048,10.199,10.048,10.144,550000.0
2006-03-21 16:05:00,10.079,10.191,10.079,10.174,250000.0
2006-03-21 16:06:00,10.064,10.167,10.025,10.133,350000.0
2006-03-21 16:07:00,10.085,10.183,10.078,10.078,500000.0
2006-03-21 16:08:00,10.061,10.193,10.061,10.122,550000.0
2006-03-21 16:09:00,10.066,10.197,10.064,10.197,350000.0
2006-03-21 16:10:00,10.179,10.201,10.091,10.185,500000.0
2006-03-21 16:11:00,10.052,10.17,10.025,10.044,500000.0
2006-03-21 16:12:00,10.095,10.144,10.058,10.096,350000.0
2006-03-21 16:13:00,10.101,10.179,10.099,10.179,450000.0
2006-03-21 16:14:00,10.17,10.17,10.03,10.099,500000.0
2006-03-21 16:15:00,10.162,10.171,10.037,10.037,350000.0
2006-03-21 16:16:00,10.115,10.2,10.079,10.163,550000.0
2006-03-21 16:17:00,10.166,10.218,10.09,10.09,350000.0
2006-03-21 16:18:00,10.199,10.239,10.095,10.196,400000.0
2006-03-21 16:19:00,10.202,10.202,10.095,10.095,100000.0
2006-03-21 16:20:00,10.175,10.175,10.041,10.057,550000.0
2006-03-21 16:21:00,10.099,10.206,10.055,10.168,500000.0
2006-03-21 16:22:00,10.157,10.161,10.057,10.121,450000.0
2006-03-21 16:23:00,10.082,10.228,10.082,10.087,400000.0
2006-03-21 16:24:00,10.138,10.209,10.059,10.207,550000.0
2006-03-21 16:25:00,10.188,10.222,10.143,10.222,350000.0
2006-03-21 16:26:00,10.19,10.223,10.089,10.089,550000.0
2006-03-21 16:27:00,10.222,10.234,10.109,10.109,550000.0
2006-03-21 16:28:00,10.139,10.193,10.097,10.181,400000.0
2006-03-21 16:29:00,10.18,10.209,10.158,10.169,400000.0
2006-03-21 16:30:00,10.101,10.206,10.059,10.151,550000.0
2006-03-21 16:31:00,10.1,10.192,10.064,10.128,400000.0
2006-03-21 16:32:00,10.121,10.197,10.105,10.188,500000.0
2006-03-21 16:33:00,10.094,10.188,10.085,10.111,350000.0
2006-03-21 16:34:00,10.136,10.189,10.091,10.189,350000.0
2006-03-21 16:35:00,10.087,10.187,10.044,10.099,500000.0
2006-03-21 16:36:00,10.201,10.203,10.113,10.121,500000.0
2006-03-21 16:37:00,10.222,10.231,10.13,10.147,500000.0
2006-03-21 16:39:00,10.151,10.225,10.118,10.205,500000.0
2006-03-21 16:40:00,10.209,10.209,10.076,10.19,250000.0
2006-03-21 16:41:00,10.108,10.187,10.108,10.122,350000.0
2006-03-21 16:42:00,10.147,10.273,10.131,10.229,500000.0
2006-03-21 16:43:00,10.084,10.206,10.084,10.128,350000.0
2006-03-21 16:44:00,10.202,10.202,10.067,10.067,400000.0
2006-03-21 16:45:00,10.069,10.159,10.069,10.118,400000.0
2006-03-21 16:46:00,10.098,10.155,10.078,10.14,350000.0
2006-03-21 16:47:00,10.06,10.165,10.011,10.069,600000.0
2006-03-21 16:48:00,10.152,10.183,10.08,10.136,500000.0
2006-03-21 16:49:00,10.156,10.222,10.082,10.082,450000.0
2006-03-21 16:50:00,10.068,10.164,10.068,10.164,150000.0
2006-03-21 16:51:00,10.167,10.183,10.07,10.07,400000.0
2006-03-21 16:52:00,10.099,10.192,10.087,10.192,450000.0
2006-03-21 16:53:00,10.11,10.221,10.091,10.126,350000.0
2006-03-21 16:54:00,10.1,10.183,10.058,10.074,450000.0
2006-03-21 16:55:00,10.155,10.188,10.052,10.106,550000.0
2006-03-21 16:56:00,10.107,10.22,10.081,10.085,400000.0
2006-03-21 16:57:00,10.091,10.203,10.062,10.062,450000.0
2006-03-21 16:58:00,10.068,10.181,10.068,10.136,500000.0
2006-03-21 16:59:00,10.11,10.192,10.065,10.074,400000.0
2006-03-21 17:00:00,10.139,10.171,10.048,10.048,350000.0
2006-03-21 17:01:00,10.079,10.16,10.022,10.067,500000.0
2006-03-21 17:02:00,10.071,10.144,10.043,10.098,400000.0
2006-03-21 17:03:00,10.069,10.14,10.017,10.099,500000.0
2006-03-21 17:04:00,10.066,10.155,10.027,10.083,350000.0
2006-03-21 17:05:00,10.136,10.136,9.955,10.055,400000.0
2006-03-21 17:06:00,10.126,10.126,9.976,10.073,350000.0
2006-03-21 17:07:00,10.076,10.103,9.967,10.033,500000.0
2006-03-21 17:08:00,9.981,10.126,9.981,10.04,500000.0
2006-03-21 17:09:00,10.086,10.114,9.986,10.031,350000.0
2006-03-21 17:10:00,10.083,10.122,10.011,10.081,350000.0
2006-03-21 17:11:00,10.118,10.133,9.984,10.013,400000.0
2006-03-21 17:12:00,10.09,10.127,10.022,10.042,400000.0
2006-03-21 17:13:00,10.124,10.154,10.032,10.14,450000.0
2006-03-21 17:14:00,10.089,10.154,10.02,10.128,550000.0
2006-03-21 17:15:00,10.029,10.134,10.016,10.084,350000.0
2006-03-21 17:16:00,10.125,10.125,10.019,10.096,450000.0
2006-03-21 17:17:00,10.161,10.22,10.059,10.131,400000.0
2006-03-21 17:18:00,10.119,10.159,10.073,10.159,350000.0
2006-03-21 17:19:00,10.05,10.181,10.05,10.149,450000.0
2006-03-21 17:20:00,10.103,10.17,10.033,10.049,350000.0
2006-03-21 17:21:00,10.125,10.125,10.057,10.069,400000.0
2006-03-21 17:22:00,10.047,10.161,10.047,10.089,500000.0
2006-03-21 17:23:00,10.056,10.146,10.042,10.124,550000.0
2006-03-21 17:24:00,10.137,10.149,10.034,10.051,350000.0
2006-03-21 17:25:00,10.126,10.167,10.05,10.167,400000.0
2006-03-21 17:26:00,10.035,10.128,10.03,10.098,450000.0
2006-03-21 17:27:00,10.141,10.168,10.057,10.138,400000.0
2006-03-21 17:28:00,10.123,10.211,10.071,10.071,550000.0
2006-03-21 17:29:00,10.058,10.162,10.057,10.156,500000.0
2006-03-21 17:30:00,10.051,10.17,10.051,10.155,450000.0
2006-03-21 17:31:00,10.096,10.149,10.021,10.099,600000.0
2006-03-21 17:32:00,10.036,10.135,10.02,10.098,400000.0
2006-03-21 17:33:00,10.081,10.109,9.984,10.109,400000.0
2006-03-21 17:34:00,10.105,10.127,9.983,10.127,450000.0
2006-03-21 17:35:00,10.09,10.148,10.031,10.089,500000.0
2006-03-21 17:36:00,10.12,10.181,10.042,10.167,450000.0
2006-03-21 17:37:00,10.119,10.154,10.031,10.119,550000.0
2006-03-21 17:38:00,10.097,10.172,10.077,10.096,400000.0
2006-03-21 17:39:00,10.14,10.153,10.053,10.071,350000.0
2006-03-21 17:40:00,10.064,10.161,10.06,10.161,500000.0
2006-03-21 17:41:00,10.073,10.201,10.064,10.201,550000.0
2006-03-21 17:42:00,10.085,10.211,10.085,10.159,500000.0
2006-03-21 17:43:00,10.186,10.198,10.05,10.08,400000.0
2006-03-21 17:44:00,10.169,10.238,10.096,10.17,450000.0
2006-03-21 17:45:00,10.099,10.225,10.098,10.123,550000.0
2006-03-21 17:46:00,10.138,10.183,10.079,10.156,500000.0
2006-03-21 17:47:00,10.148,10.167,10.03,10.097,400000.0
2006-03-21 17:48:00,10.161,10.183,10.059,10.183,400000.0
2006-03-21 17:50:00,10.17,10.185,10.064,10.064,550000.0
2006-03-21 17:51:00,10.101,10.228,10.048,10.106,550000.0
2006-03-21 17:52:00,10.14,10.167,10.026,10.042,350000.0
2006-03-21 17:55:00,10.083,10.18,10.077,10.145,350000.0
2006-03-21 17:56:00,10.047,10.162,10.038,10.081,400000.0
2006-03-21 17:57:00,10.152,10.17,10.098,10.137,400000.0
2006-03-21 17:58:00,10.132,10.159,10.081,10.125,450000.0
2006-03-21 17:59:00,10.079,10.185,10.079,10.185,350000.0
2006-03-21 18:00:00,10.065,10.179,10.042,10.136,350000.0
2006-03-21 18:01:00,10.14,10.196,10.065,10.123,450000.0
2006-03-21 18:02:00,10.102,10.198,10.102,10.18,500000.0
2006-03-21 18:04:00,10.198,10.198,10.079,10.133,400000.0
2006-03-21 18:05:00,10.134,10.222,10.072,10.208,550000.0
2006-03-21 18:07:00,10.19,10.19,10.041,10.167,400000.0
2006-03-21 18:09:00,10.165,10.165,10.086,10.152,350000.0
2006-03-21 18:10:00,10.153,10.165,10.032,10.121,750000.0
2006-03-21 18:12:00,10.184,10.184,10.164,10.164,100000.0
2006-03-21 18:13:00,10.114,10.206,10.105,10.206,300000.0
2006-03-21 18:14:00,10.085,10.202,10.085,10.168,400000.0
2006-03-21 18:15:00,10.04,10.165,10.021,10.042,350000.0
2006-03-21 18:16:00,10.064,10.166,10.035,10.056,400000.0
2006-03-21 18:17:00,10.152,10.184,10.087,10.087,250000.0
2006-03-21 18:18:00,10.146,10.212,10.046,10.046,500000.0
2006-03-21 18:19:00,10.19,10.217,10.121,10.197,400000.0
2006-03-21 18:20:00,10.123,10.216,10.07,10.172,400000.0
2006-03-21 18:22:00,10.084,10.171,10.084,10.112,400000.0
2006-03-21 18:23:00,10.208,10.222,10.145,10.217,400000.0
2006-03-21 18:24:00,10.198,10.206,10.107,10.204,400000.0
2006-03-21 18:25:00,10.131,10.208,10.096,10.129,500000.0
2006-03-21 18:28:00,10.176,10.176,10.051,10.163,350000.0
2006-03-21 18:29:00,10.131,10.198,10.096,10.198,350000.0
2006-03-21 18:31:00,10.18,10.23,10.129,10.196,350000.0
2006-03-21 18:32:00,10.142,10.208,10.066,10.131,450000.0
2006-03-21 18:33:00,10.171,10.19,10.094,10.145,450000.0
2006-03-21 18:34:00,10.208,10.252,10.124,10.225,400000.0
2006-03-21 18:35:00,10.17,10.262,10.17,10.238,350000.0
2006-03-21 18:36:00,10.252,10.328,10.198,10.285,550000.0
2006-03-21 18:37:00,10.246,10.364,10.246,10.305,500000.0
2006-03-21 18:38:00,10.309,10.318,10.208,10.278,450000.0
2006-03-21 18:39:00,10.326,10.331,10.23,10.296,400000.0
2006-03-21 18:40:00,10.275,10.332,10.227,10.324,400000.0
2006-03-21 18:41:00,10.256,10.311,10.241,10.297,500000.0
2006-03-21 18:42:00,10.244,10.315,10.177,10.223,550000.0
2006-03-21 18:43:00,10.258,10.302,10.177,10.302,400000.0
2006-03-21 18:44:00,10.277,10.353,10.181,10.257,500000.0
2006-03-21 18:45:00,10.214,10.323,10.214,10.28,350000.0
2006-03-21 18:46:00,10.203,10.319,10.198,10.319,350000.0
2006-03-21 18:47:00,10.175,10.296,10.175,10.266,400000.0
2006-03-21 18:48:00,10.229,10.321,10.198,10.281,450000.0
2006-03-21 18:49:00,10.26,10.285,10.209,10.228,350000.0
2006-03-21 18:50:00,10.194,10.303,10.165,10.303,500000.0
2006-03-21 18:52:00,10.243,10.304,10.173,10.274,1100000.0
2006-03-21 18:53:00,10.256,10.301,10.218,10.301,650000.0
2006-03-21 18:54:00,10.228,10.33,10.189,10.29,750000.0
2006-03-21 18:55:00,10.238,10.328,10.188,10.228,750000.0
2006-03-21 18:56:00,10.313,10.313,10.162,10.253,450000.0
2006-03-21 18:57:00,10.32,10.328,10.212,10.274,850000.0
2006-03-21 18:58:00,10.321,10.325,10.244,10.297,650000.0
2006-03-21 18:59:00,10.253,10.319,10.241,10.272,900000.0
2006-03-21 19:00:00,10.322,10.342,10.208,10.258,800000.0
2006-03-21 19:01:00,10.236,10.318,10.218,10.284,1050000.0
2006-03-21 19:02:00,10.273,10.346,10.231,10.303,800000.0
2006-03-21 19:03:00,10.308,10.362,10.203,10.241,850000.0
2006-03-21 19:04:00,10.307,10.423,10.237,10.382,650000.0
2006-03-21 19:05:00,10.312,10.395,10.296,10.362,500000.0
2006-03-21 19:06:00,10.295,10.467,10.295,10.467,1050000.0
2006-03-21 19:07:00,10.356,10.502,10.351,10.494,900000.0
2006-03-21 19:08:00,10.407,10.521,10.37,10.508,700000.0
2006-03-21 19:09:00,10.399,10.549,10.399,10.514,850000.0
2006-03-21 19:10:00,10.414,10.504,10.341,10.398,400000.0
2006-03-21 19:11:00,10.455,10.508,10.396,10.472,550000.0
2006-03-21 19:12:00,10.369,10.51,10.369,10.488,850000.0
2006-03-21 19:13:00,10.457,10.491,10.331,10.331,700000.0
2006-03-21 19:14:00,10.367,10.494,10.367,10.466,800000.0
2006-03-21 19:15:00,10.492,10.504,10.419,10.453,750000.0
2006-03-21 19:16:00,10.496,10.533,10.365,10.423,900000.0
2006-03-21 19:17:00,10.364,10.445,10.316,10.416,750000.0
2006-03-21 19:18:00,10.443,10.488,10.358,10.398,750000.0
2006-03-21 19:19:00,10.443,10.464,10.336,10.464,700000.0
2006-03-21 19:20:00,10.368,10.458,10.335,10.335,350000.0
2006-03-21 19:21:00,10.432,10.447,10.323,10.383,700000.0
2006-03-21 19:22:00,10.448,10.488,10.351,10.404,800000.0
2006-03-21 19:23:00,10.447,10.474,10.331,10.35,850000.0
2006-03-21 19:24:00,10.384,10.502,10.383,10.406,700000.0
2006-03-21 19:25:00,10.43,10.446,10.324,10.371,500000.0
2006-03-21 19:26:00,10.409,10.453,10.337,10.43,400000.0
2006-03-21 19:27:00,10.448,10.471,10.361,10.417,750000.0
2006-03-21 19:28:00,10.306,10.418,10.306,10.409,650000.0
2006-03-21 19:29:00,10.337,10.421,10.332,10.332,300000.0
2006-03-21 19:30:00,10.447,10.457,10.285,10.331,1050000.0
2006-03-21 19:31:00,10.34,10.444,10.329,10.429,500000.0
2006-03-21 19:32:00,10.353,10.423,10.289,10.346,800000.0
2006-03-21 19:33:00,10.401,10.435,10.305,10.357,350000.0
2006-03-21 19:34:00,10.362,10.441,10.281,10.313,500000.0
2006-03-21 19:35:00,10.428,10.478,10.33,10.382,450000.0
2006-03-21 19:36:00,10.447,10.447,10.355,10.362,450000.0
2006-03-21 19:37:00,10.374,10.455,10.301,10.37,800000.0
2006-03-21 19:38:00,10.436,10.436,10.32,10.406,400000.0
2006-03-21 19:39:00,10.363,10.456,10.363,10.409,800000.0
2006-03-21 19:40:00,10.321,10.44,10.306,10.424,500000.0
2006-03-21 19:41:00,10.389,10.421,10.294,10.359,400000.0
2006-03-21 19:42:00,10.292,10.433,10.266,10.356,550000.0
2006-03-21 19:43:00,10.319,10.424,10.289,10.401,750000.0
2006-03-21 19:44:00,10.307,10.437,10.307,10.342,600000.0
2006-03-21 19:45:00,10.341,10.412,10.289,10.299,650000.0
2006-03-21 19:46:00,10.345,10.44,10.313,10.344,450000.0
2006-03-21 19:47:00,10.349,10.492,10.307,10.315,850000.0
2006-03-21 19:48:00,10.324,10.429,10.303,10.383,550000.0
2006-03-21 19:49:00,10.395,10.414,10.301,10.301,550000.0
2006-03-21 19:50:00,10.4,10.431,10.302,10.32,400000.0
2006-03-21 19:51:00,10.3,10.434,10.293,10.322,700000.0
2006-03-21 19:52:00,10.374,10.403,10.233,10.335,1150000.0
2006-03-21 19:53:00,10.435,10.453,10.314,10.39,550000.0
2006-03-21 19:54:00,10.417,10.459,10.294,10.35,550000.0
2006-03-21 19:55:00,10.297,10.437,10.288,10.421,1150000.0
2006-03-21 19:56:00,10.307,10.466,10.307,10.396,850000.0
2006-03-21 19:57:00,10.274,10.392,10.264,10.343,900000.0
2006-03-21 19:58:00,10.262,10.356,10.233,10.302,800000.0
2006-03-21 19:59:00,10.304,10.39,10.293,10.361,550000.0
2006-03-21 20:00:00,10.415,10.415,10.304,10.34,500000.0
2006-03-21 20:01:00,10.264,10.422,10.264,10.366,700000.0
2006-03-21 20:02:00,10.276,10.371,10.276,10.345,400000.0
2006-03-21 20:03:00,10.293,10.403,10.247,10.358,550000.0
2006-03-21 20:04:00,10.394,10.418,10.307,10.385,550000.0
2006-03-21 20:05:00,10.411,10.448,10.311,10.319,950000.0
2006-03-21 20:06:00,10.325,10.443,10.325,10.344,400000.0
2006-03-21 20:07:00,10.398,10.401,10.27,10.383,700000.0
2006-03-21 20:08:00,10.35,10.456,10.315,10.456,350000.0
2006-03-21 20:09:00,10.364,10.456,10.362,10.362,400000.0
2006-03-21 20:10:00,10.479,10.508,10.389,10.479,450000.0
2006-03-21 20:11:00,10.439,10.495,10.355,10.464,400000.0
2006-03-21 20:12:00,10.462,10.501,10.355,10.459,650000.0
2006-03-21 20:13:00,10.474,10.536,10.417,10.439,400000.0
2006-03-21 20:14:00,10.381,10.529,10.381,10.437,500000.0
2006-03-21 20:15:00,10.443,10.529,10.422,10.529,450000.0
2006-03-21 20:16:00,10.521,10.545,10.409,10.537,400000.0
2006-03-21 20:17:00,10.496,10.536,10.412,10.502,500000.0
2006-03-21 20:18:00,10.451,10.539,10.425,10.491,350000.0
2006-03-21 20:19:00,10.402,10.538,10.402,10.493,500000.0
2006-03-21 20:20:00,10.509,10.534,10.372,10.534,750000.0
2006-03-21 20:21:00,10.508,10.538,10.411,10.538,650000.0
2006-03-21 20:22:00,10.45,10.566,10.45,10.528,450000.0
2006-03-21 20:23:00,10.544,10.593,10.431,10.543,800000.0
2006-03-21 20:24:00,10.542,10.547,10.434,10.449,500000.0
2006-03-21 20:25:00,10.48,10.513,10.376,10.455,850000.0
2006-03-21 20:30:00,10.537,10.568,10.448,10.568,350000.0
2006-03-21 20:32:00,10.514,10.514,10.414,10.453,200000.0
2006-03-21 20:34:00,10.505,10.505,10.405,10.445,200000.0
2006-03-21 20:36:00,10.431,10.537,10.418,10.471,650000.0
2006-03-21 20:48:00,10.498,10.543,10.42,10.543,400000.0
2006-03-21 20:54:00,10.502,10.545,10.415,10.476,600000.0
2006-03-21 20:55:00,10.456,10.528,10.456,10.516,500000.0
2006-03-21 21:01:00,10.513,10.519,10.379,10.507,700000.0
2006-03-21 21:02:00,10.545,10.58,10.441,10.549,550000.0
2006-03-21 21:03:00,10.5,10.5,10.379,10.428,400000.0
2006-03-21 21:04:00,10.503,10.544,10.464,10.518,450000.0
2006-03-21 21:05:00,10.46,10.486,10.375,10.4,400000.0
2006-03-21 21:06:00,10.483,10.526,10.38,10.416,750000.0
2006-03-21 21:07:00,10.558,10.575,10.458,10.557,450000.0
2006-03-21 21:11:00,10.434,10.557,10.397,10.493,650000.0
2006-03-21 21:12:00,10.401,10.523,10.401,10.485,350000.0
2006-03-21 21:13:00,10.507,10.509,10.396,10.465,650000.0
2006-03-21 21:14:00,10.508,10.528,10.421,10.528,400000.0
2006-03-21 21:15:00,10.475,10.544,10.436,10.441,500000.0
2006-03-21 21:17:00,10.5,10.5,10.389,10.484,400000.0
2006-03-21 21:19:00,10.469,10.516,10.37,10.476,550000.0
2006-03-21 21:20:00,10.509,10.528,10.417,10.528,400000.0
2006-03-21 21:21:00,10.516,10.549,10.422,10.487,450000.0
2006-03-21 21:22:00,10.43,10.491,10.43,10.491,150000.0
2006-03-21 21:23:00,10.405,10.506,10.405,10.467,300000.0
2006-03-21 21:24:00,10.479,10.502,10.436,10.474,200000.0
2006-03-21 21:30:00,10.394,10.508,10.394,10.508,150000.0
2006-03-21 21:32:00,10.361,10.455,10.339,10.34,750000.0
2006-03-21 21:33:00,10.422,10.492,10.411,10.411,250000.0
2006-03-21 21:34:00,10.405,10.485,10.363,10.462,450000.0
2006-03-21 21:35:00,10.386,10.444,10.379,10.379,350000.0
2006-03-21 21:37:00,10.45,10.45,10.356,10.394,350000.0
2006-03-21 21:38:00,10.412,10.505,10.412,10.457,300000.0
2006-03-21 21:39:00,10.442,10.442,10.352,10.352,450000.0
2006-03-21 21:40:00,10.43,10.527,10.4,10.493,250000.0
2006-03-21 21:44:00,10.439,10.457,10.355,10.404,350000.0
2006-03-21 21:51:00,10.382,10.491,10.358,10.402,450000.0
2006-03-21 21:52:00,10.489,10.489,10.337,10.423,350000.0
2006-03-21 21:56:00,10.375,10.453,10.364,10.438,350000.0
2006-03-21 21:58:00,10.467,10.467,10.393,10.42,300000.0
2006-03-21 22:00:00,10.386,10.484,10.374,10.405,400000.0
2006-03-21 22:01:00,10.376,10.434,10.37,10.37,150000.0
2006-03-21 22:02:00,10.385,10.479,10.374,10.469,300000.0
2006-03-21 22:09:00,10.501,10.501,10.356,10.447,400000.0
2006-03-21 22:12:00,10.475,10.475,10.391,10.424,200000.0
2006-03-21 22:15:00,10.39,10.52,10.39,10.468,450000.0
2006-03-21 22:16:00,10.453,10.466,10.353,10.439,400000.0
2006-03-21 22:18:00,10.445,10.445,10.345,10.384,200000.0
2006-03-21 22:20:00,10.455,10.455,10.437,10.437,100000.0
2006-03-21 22:24:00,10.446,10.446,10.346,10.385,200000.0
2006-03-21 22:29:00,10.422,10.436,10.352,10.436,450000.0
2006-03-21 22:32:00,10.379,10.445,10.375,10.427,250000.0
2006-03-21 22:34:00,10.423,10.47,10.336,10.39,650000.0
2006-03-21 22:35:00,10.477,10.477,10.387,10.436,450000.0
2006-03-21 22:41:00,10.445,10.468,10.366,10.401,450000.0
2006-03-21 22:43:00,10.428,10.435,10.36,10.392,450000.0
2006-03-21 22:51:00,10.409,10.484,10.383,10.401,550000.0
2006-03-21 22:52:00,10.453,10.485,10.384,10.405,500000.0
2006-03-21 22:53:00,10.479,10.484,10.367,10.484,200000.0
2006-03-21 22:54:00,10.395,10.457,10.358,10.457,400000.0
2006-03-21 22:57:00,10.474,10.485,10.403,10.403,500000.0
2006-03-21 22:58:00,10.353,10.467,10.353,10.435,400000.0
2006-03-21 22:59:00,10.405,10.405,10.405,10.405,50000.0
2006-03-21 23:06:00,10.395,10.454,10.377,10.403,300000.0
2006-03-21 23:08:00,10.491,10.491,10.37,10.441,700000.0
2006-03-21 23:09:00,10.43,10.479,10.366,10.379,350000.0
2006-03-21 23:12:00,10.484,10.496,10.395,10.423,350000.0
2006-03-21 23:13:00,10.443,10.476,10.386,10.476,300000.0
2006-03-21 23:20:00,10.493,10.493,10.454,10.454,300000.0
2006-03-21 23:23:00,10.46,10.46,10.455,10.455,100000.0
2006-03-21 23:24:00,10.394,10.482,10.394,10.482,300000.0
2006-03-21 23:25:00,10.444,10.492,10.395,10.467,400000.0
2006-03-21 23:30:00,10.443,10.443,10.325,10.417,450000.0
2006-03-21 23:31:00,10.436,10.443,10.336,10.436,550000.0
2006-03-21 23:35:00,10.457,10.457,10.372,10.405,200000.0
2006-03-21 23:40:00,10.405,10.448,10.375,10.375,300000.0
2006-03-21 23:47:00,10.437,10.437,10.336,10.375,200000.0
2006-03-21 23:54:00,10.388,10.46,10.349,10.43,500000.0
2006-03-21 23:55:00,10.391,10.428,10.391,10.428,100000.0
2006-03-21 23:56:00,10.337,10.502,10.324,10.345,700000.0
2006-03-22 00:00:00,10.393,10.458,10.374,10.374,300000.0
2006-03-22 00:04:00,10.452,10.5,10.364,10.496,650000.0
2006-03-22 00:11:00,10.431,10.433,10.431,10.433,100000.0
2006-03-22 00:14:00,10.401,10.527,10.386,10.386,550000.0
2006-03-22 00:15:00,10.431,10.493,10.352,10.408,600000.0
2006-03-22 00:18:00,10.407,10.467,10.369,10.402,650000.0
2006-03-22 00:23:00,10.387,10.453,10.383,10.431,250000.0
2006-03-22 00:24:00,10.389,10.442,10.347,10.364,350000.0
2006-03-22 00:27:00,10.434,10.434,10.334,10.373,200000.0
2006-03-22 00:30:00,10.391,10.469,10.335,10.406,400000.0
2006-03-22 00:31:00,10.366,10.481,10.357,10.411,400000.0
2006-03-22 00:33:00,10.474,10.474,10.391,10.423,200000.0
2006-03-22 00:35:00,10.466,10.466,10.366,10.404,200000.0
2006-03-22 00:42:00,10.477,10.477,10.392,10.425,200000.0
2006-03-22 00:45:00,10.499,10.499,10.356,10.399,500000.0
2006-03-22 00:46:00,10.493,10.493,10.404,10.404,150000.0
2006-03-22 00:48:00,10.503,10.503,10.463,10.463,300000.0
2006-03-22 00:51:00,10.385,10.459,10.385,10.42,350000.0
2006-03-22 00:52:00,10.416,10.457,10.382,10.425,400000.0
2006-03-22 00:53:00,10.406,10.481,10.383,10.444,450000.0
2006-03-22 00:55:00,10.474,10.474,10.391,10.423,200000.0
2006-03-22 01:02:00,10.464,10.464,10.364,10.403,200000.0
2006-03-22 01:13:00,10.434,10.483,10.385,10.385,350000.0
2006-03-22 01:15:00,10.462,10.508,10.367,10.421,500000.0
2006-03-22 01:30:00,10.486,10.55,10.42,10.445,500000.0
2006-03-22 01:37:00,10.488,10.519,10.39,10.519,500000.0
2006-03-22 01:46:00,10.392,10.483,10.392,10.483,150000.0
2006-03-22 01:50:00,10.464,10.471,10.389,10.389,500000.0
2006-03-22 01:52:00,10.475,10.475,10.391,10.423,200000.0
2006-03-22 01:55:00,10.464,10.464,10.365,10.404,200000.0
2006-03-22 01:56:00,10.427,10.427,10.385,10.385,100000.0
2006-03-22 01:57:00,10.408,10.485,10.397,10.48,300000.0
2006-03-22 02:00:00,10.488,10.488,10.379,10.417,200000.0
2006-03-22 02:07:00,10.425,10.483,10.398,10.433,400000.0
2006-03-22 02:08:00,10.508,10.508,10.42,10.508,350000.0
2006-03-22 02:09:00,10.515,10.515,10.432,10.465,150000.0
2006-03-22 02:13:00,10.467,10.501,10.461,10.491,200000.0
2006-03-22 02:14:00,10.425,10.472,10.378,10.462,450000.0
2006-03-22 02:17:00,10.459,10.482,10.387,10.415,400000.0
2006-03-22 02:18:00,10.4,10.506,10.39,10.418,600000.0
2006-03-22 02:19:00,10.501,10.511,10.362,10.41,550000.0
2006-03-22 02:20:00,10.401,10.517,10.392,10.505,500000.0
2006-03-22 02:21:00,10.541,10.545,10.429,10.429,350000.0
2006-03-22 02:23:00,10.553,10.553,10.514,10.514,300000.0
2006-03-22 02:24:00,10.448,10.56,10.448,10.507,500000.0
2006-03-22 02:25:00,10.541,10.541,10.422,10.422,250000.0
2006-03-22 02:26:00,10.425,10.528,10.422,10.497,400000.0
2006-03-22 02:27:00,10.45,10.558,10.45,10.48,400000.0
2006-03-22 02:28:00,10.408,10.539,10.404,10.539,350000.0
2006-03-22 02:31:00,10.462,10.526,10.43,10.526,250000.0
2006-03-22 02:35:00,10.547,10.547,10.51,10.51,100000.0
2006-03-22 02:36:00,10.505,10.505,10.419,10.445,150000.0
2006-03-22 02:41:00,10.536,10.553,10.455,10.486,250000.0
2006-03-22 02:42:00,10.476,10.488,10.436,10.481,350000.0
2006-03-22 02:45:00,10.536,10.536,10.452,10.484,200000.0
2006-03-22 02:46:00,10.447,10.524,10.447,10.515,200000.0
2006-03-22 02:48:00,10.512,10.512,10.4,10.419,250000.0
2006-03-22 02:49:00,10.557,10.563,10.526,10.526,200000.0
2006-03-22 02:55:00,10.45,10.559,10.435,10.51,450000.0
2006-03-22 02:56:00,10.515,10.515,10.422,10.422,100000.0
2006-03-22 03:00:00,10.516,10.567,10.473,10.491,400000.0
2006-03-22 03:01:00,10.53,10.565,10.475,10.565,250000.0
2006-03-22 03:08:00,10.523,10.523,10.419,10.456,200000.0
2006-03-22 03:20:00,10.553,10.59,10.439,10.439,550000.0
2006-03-22 03:23:00,10.54,10.54,10.461,10.493,200000.0
2006-03-22 03:24:00,10.453,10.453,10.453,10.453,50000.0
2006-03-22 03:27:00,10.48,10.56,10.48,10.56,500000.0
2006-03-22 03:28:00,10.451,10.484,10.451,10.457,150000.0
2006-03-22 03:29:00,10.541,10.577,10.458,10.458,450000.0
2006-03-22 03:30:00,10.438,10.544,10.437,10.437,250000.0
2006-03-22 03:34:00,10.427,10.524,10.427,10.523,250000.0
2006-03-22 03:38:00,10.545,10.545,10.453,10.489,200000.0
2006-03-22 03:41:00,10.477,10.533,10.421,10.517,350000.0
2006-03-22 03:42:00,10.468,10.578,10.468,10.508,650000.0
2006-03-22 03:44:00,10.528,10.536,10.415,10.536,450000.0
2006-03-22 03:45:00,10.489,10.524,10.417,10.487,550000.0
2006-03-22 03:48:00,10.532,10.608,10.464,10.464,450000.0
2006-03-22 03:49:00,10.434,10.569,10.43,10.514,450000.0
2006-03-22 03:50:00,10.557,10.557,10.403,10.444,350000.0
2006-03-22 03:51:00,10.55,10.6,10.421,10.559,550000.0
2006-03-22 03:55:00,10.552,10.582,10.445,10.485,450000.0
2006-03-22 03:58:00,10.533,10.564,10.443,10.532,600000.0
2006-03-22 04:02:00,10.536,10.536,10.452,10.485,200000.0
2006-03-22 04:33:00,10.522,10.522,10.422,10.463,200000.0
2006-03-22 04:38:00,10.534,10.534,10.45,10.484,200000.0
2006-03-22 04:40:00,10.492,10.581,10.435,10.525,500000.0
2006-03-22 04:46:00,10.55,10.55,10.43,10.482,200000.0
2006-03-22 05:03:00,10.433,10.511,10.418,10.504,250000.0
2006-03-22 05:05:00,10.544,10.568,10.447,10.568,450000.0
2006-03-22 05:12:00,10.418,10.622,10.418,10.519,300000.0
2006-03-22 05:17:00,10.503,10.503,10.402,10.443,200000.0
2006-03-22 05:20:00,10.514,10.514,10.43,10.464,200000.0
2006-03-22 05:36:00,10.527,10.527,10.443,10.475,200000.0
2006-03-22 05:37:00,10.444,10.465,10.438,10.438,150000.0
2006-03-22 05:50:00,10.52,10.52,10.443,10.443,100000.0
2006-03-22 05:53:00,10.42,10.533,10.42,10.491,300000.0
2006-03-22 05:54:00,10.49,10.555,10.488,10.5,450000.0
2006-03-22 05:59:00,10.466,10.561,10.456,10.471,400000.0
2006-03-22 06:00:00,10.509,10.58,10.466,10.516,450000.0
2006-03-22 06:01:00,10.53,10.53,10.44,10.466,350000.0
2006-03-22 06:02:00,10.464,10.53,10.415,10.519,400000.0
2006-03-22 06:07:00,10.487,10.532,10.452,10.485,400000.0
2006-03-22 06:12:00,10.473,10.55,10.471,10.544,350000.0
2006-03-22 06:13:00,10.531,10.561,10.468,10.561,550000.0
2006-03-22 06:14:00,10.458,10.523,10.458,10.46,250000.0
2006-03-22 06:17:00,10.526,10.526,10.426,10.465,200000.0
2006-03-22 06:19:00,10.534,10.534,10.45,10.484,200000.0
2006-03-22 06:24:00,10.524,10.524,10.425,10.464,200000.0
2006-03-22 06:29:00,10.514,10.514,10.415,10.454,200000.0
2006-03-22 06:33:00,10.395,10.497,10.375,10.497,350000.0
2006-03-22 06:51:00,10.549,10.549,10.493,10.493,200000.0
2006-03-22 06:58:00,10.529,10.529,10.449,10.483,200000.0
2006-03-22 07:00:00,10.544,10.544,10.461,10.493,200000.0
2006-03-22 07:05:00,10.556,10.556,10.471,10.505,200000.0
2006-03-22 07:29:00,10.502,10.582,10.474,10.546,250000.0
2006-03-22 07:36:00,10.5,10.557,10.496,10.516,500000.0
2006-03-22 07:38:00,10.557,10.557,10.474,10.527,400000.0
2006-03-22 07:39:00,10.536,10.555,10.455,10.555,350000.0
2006-03-22 07:45:00,10.471,10.524,10.432,10.524,400000.0
2006-03-22 07:49:00,10.476,10.578,10.455,10.455,400000.0
2006-03-22 07:51:00,10.48,10.572,10.468,10.566,600000.0
2006-03-22 07:57:00,10.524,10.56,10.416,10.484,450000.0
2006-03-22 07:58:00,10.57,10.595,10.5,10.5,650000.0
2006-03-22 08:13:00,10.543,10.543,10.423,10.449,400000.0
2006-03-22 08:22:00,10.445,10.56,10.428,10.449,350000.0
2006-03-22 08:23:00,10.447,10.568,10.447,10.568,300000.0
2006-03-22 08:26:00,10.557,10.557,10.438,10.541,500000.0
2006-03-22 08:30:00,10.537,10.561,10.475,10.522,400000.0
2006-03-22 08:36:00,10.516,10.523,10.403,10.454,500000.0
2006-03-22 08:41:00,10.537,10.579,10.504,10.504,350000.0
2006-03-22 08:43:00,10.532,10.532,10.432,10.473,200000.0
2006-03-22 08:45:00,10.532,10.561,10.474,10.474,350000.0
2006-03-22 08:49:00,10.553,10.553,10.427,10.494,400000.0
2006-03-22 08:51:00,10.52,10.571,10.466,10.517,350000.0
2006-03-22 08:57:00,10.543,10.579,10.466,10.538,550000.0
2006-03-22 09:00:00,10.537,10.593,10.454,10.464,550000.0
2006-03-22 09:02:00,10.454,10.554,10.454,10.493,550000.0
2006-03-22 09:07:00,10.477,10.628,10.477,10.583,400000.0
2006-03-22 09:20:00,10.52,10.617,10.479,10.479,450000.0
2006-03-22 09:21:00,10.511,10.579,10.49,10.579,550000.0
2006-03-22 09:22:00,10.529,10.571,10.478,10.571,250000.0
2006-03-22 09:33:00,10.539,10.569,10.413,10.569,450000.0
2006-03-22 09:34:00,10.534,10.56,10.441,10.547,400000.0
2006-03-22 09:35:00,10.44,10.569,10.44,10.569,350000.0
2006-03-22 09:36:00,10.474,10.602,10.453,10.453,500000.0
2006-03-22 09:41:00,10.505,10.551,10.446,10.446,350000.0
2006-03-22 09:43:00,10.565,10.571,10.479,10.553,200000.0
2006-03-22 09:44:00,10.489,10.575,10.452,10.49,350000.0
2006-03-22 09:45:00,10.416,10.535,10.416,10.535,100000.0
2006-03-22 09:48:00,10.565,10.565,10.443,10.488,450000.0
2006-03-22 09:49:00,10.497,10.554,10.392,10.447,350000.0
2006-03-22 09:50:00,10.45,10.568,10.411,10.435,500000.0
2006-03-22 09:52:00,10.54,10.54,10.39,10.49,400000.0
2006-03-22 10:00:00,10.517,10.517,10.41,10.513,550000.0
2006-03-22 10:02:00,10.419,10.552,10.419,10.514,350000.0
2006-03-22 10:03:00,10.498,10.523,10.41,10.437,400000.0
2006-03-22 10:04:00,10.511,10.542,10.449,10.476,400000.0
2006-03-22 10:06:00,10.493,10.572,10.436,10.572,450000.0
2006-03-22 10:09:00,10.543,10.562,10.414,10.562,450000.0
2006-03-22 10:12:00,10.54,10.54,10.41,10.49,350000.0
2006-03-22 10:13:00,10.48,10.546,10.426,10.439,500000.0
2006-03-22 10:14:00,10.418,10.526,10.418,10.526,150000.0
2006-03-22 10:16:00,10.402,10.547,10.402,10.517,400000.0
2006-03-22 10:17:00,10.494,10.517,10.414,10.435,400000.0
2006-03-22 10:18:00,10.398,10.557,10.398,10.432,450000.0
2006-03-22 10:20:00,10.478,10.552,10.437,10.437,550000.0
2006-03-22 10:21:00,10.523,10.574,10.509,10.549,400000.0
2006-03-22 10:23:00,10.557,10.593,10.45,10.53,450000.0
2006-03-22 10:24:00,10.57,10.639,10.46,10.582,900000.0
2006-03-22 10:26:00,10.551,10.551,10.436,10.436,350000.0
2006-03-22 10:27:00,10.525,10.56,10.45,10.56,450000.0
2006-03-22 10:29:00,10.545,10.545,10.388,10.508,900000.0
2006-03-22 10:30:00,10.45,10.512,10.387,10.437,400000.0
2006-03-22 10:32:00,10.473,10.508,10.404,10.504,700000.0
2006-03-22 10:33:00,10.507,10.542,10.429,10.542,400000.0
2006-03-22 10:34:00,10.536,10.559,10.409,10.502,500000.0
2006-03-22 10:37:00,10.511,10.511,10.363,10.41,400000.0
2006-03-22 10:39:00,10.504,10.554,10.401,10.401,650000.0
2006-03-22 10:40:00,10.492,10.507,10.397,10.5,550000.0
2006-03-22 10:41:00,10.487,10.487,10.384,10.384,350000.0
2006-03-22 10:42:00,10.482,10.528,10.39,10.492,750000.0
2006-03-22 10:43:00,10.492,10.564,10.428,10.432,400000.0
2006-03-22 10:44:00,10.49,10.559,10.421,10.515,900000.0
2006-03-22 10:46:00,10.488,10.533,10.421,10.533,400000.0
2006-03-22 10:50:00,10.5,10.586,10.44,10.44,800000.0
2006-03-22 10:51:00,10.512,10.536,10.382,10.514,550000.0
2006-03-22 10:52:00,10.508,10.579,10.434,10.521,950000.0
2006-03-22 10:53:00,10.469,10.554,10.418,10.467,500000.0
2006-03-22 10:54:00,10.515,10.515,10.402,10.507,400000.0
2006-03-22 10:57:00,10.508,10.547,10.448,10.529,450000.0
2006-03-22 10:58:00,10.441,10.549,10.406,10.477,350000.0
2006-03-22 10:59:00,10.507,10.531,10.379,10.379,450000.0
2006-03-22 11:00:00,10.477,10.57,10.422,10.439,350000.0
2006-03-22 11:02:00,10.553,10.561,10.429,10.491,400000.0
2006-03-22 11:03:00,10.475,10.57,10.438,10.478,550000.0
2006-03-22 11:04:00,10.562,10.569,10.456,10.569,400000.0
2006-03-22 11:05:00,10.447,10.593,10.447,10.462,550000.0
2006-03-22 11:09:00,10.547,10.547,10.425,10.521,500000.0
2006-03-22 11:10:00,10.421,10.554,10.421,10.48,400000.0
2006-03-22 11:11:00,10.553,10.593,10.461,10.558,350000.0
2006-03-22 11:12:00,10.564,10.58,10.465,10.54,550000.0
2006-03-22 11:13:00,10.538,10.591,10.439,10.591,500000.0
2006-03-22 11:14:00,10.504,10.583,10.457,10.574,400000.0
2006-03-22 11:15:00,10.45,10.57,10.433,10.495,400000.0
2006-03-22 11:17:00,10.582,10.585,10.466,10.585,350000.0
2006-03-22 11:19:00,10.5,10.646,10.5,10.602,550000.0
2006-03-22 11:20:00,10.539,10.582,10.453,10.499,400000.0
2006-03-22 11:21:00,10.575,10.575,10.447,10.549,450000.0
2006-03-22 11:22:00,10.599,10.675,10.473,10.473,400000.0
2006-03-22 11:23:00,10.468,10.596,10.468,10.474,500000.0
2006-03-22 11:24:00,10.525,10.591,10.463,10.547,550000.0
2006-03-22 11:29:00,10.495,10.599,10.479,10.516,500000.0
2006-03-22 11:30:00,10.556,10.556,10.436,10.436,500000.0
2006-03-22 11:31:00,10.545,10.581,10.469,10.536,350000.0
2006-03-22 11:33:00,10.433,10.555,10.428,10.508,350000.0
2006-03-22 11:36:00,10.488,10.587,10.439,10.506,550000.0
2006-03-22 11:37:00,10.486,10.588,10.449,10.548,400000.0
2006-03-22 11:42:00,10.428,10.533,10.428,10.533,350000.0
2006-03-22 11:44:00,10.562,10.562,10.406,10.525,450000.0
2006-03-22 11:47:00,10.526,10.598,10.445,10.551,500000.0
2006-03-22 11:48:00,10.541,10.585,10.487,10.575,400000.0
2006-03-22 11:49:00,10.549,10.567,10.447,10.508,350000.0
2006-03-22 11:51:00,10.421,10.544,10.412,10.544,450000.0
2006-03-22 11:52:00,10.516,10.611,10.489,10.606,450000.0
2006-03-22 11:53:00,10.458,10.586,10.458,10.494,400000.0
2006-03-22 11:54:00,10.573,10.573,10.431,10.522,550000.0
2006-03-22 11:56:00,10.534,10.596,10.52,10.523,350000.0
2006-03-22 11:57:00,10.593,10.619,10.507,10.573,450000.0
2006-03-22 11:59:00,10.563,10.594,10.455,10.515,450000.0
2006-03-22 12:00:00,10.547,10.547,10.455,10.455,350000.0
2006-03-22 12:05:00,10.558,10.582,10.458,10.497,350000.0
2006-03-22 12:09:00,10.475,10.56,10.47,10.502,350000.0
2006-03-22 12:11:00,10.499,10.538,10.448,10.47,300000.0
2006-03-22 12:13:00,10.531,10.584,10.467,10.527,400000.0
2006-03-22 12:14:00,10.508,10.529,10.392,10.43,550000.0
2006-03-22 12:17:00,10.516,10.548,10.49,10.548,400000.0
2006-03-22 12:18:00,10.544,10.559,10.464,10.464,450000.0
2006-03-22 12:19:00,10.48,10.558,10.416,10.441,450000.0
2006-03-22 12:20:00,10.478,10.554,10.412,10.503,500000.0
2006-03-22 12:22:00,10.572,10.572,10.458,10.532,400000.0
2006-03-22 12:27:00,10.538,10.57,10.446,10.529,550000.0
2006-03-22 12:28:00,10.538,10.613,10.46,10.494,500000.0
2006-03-22 12:31:00,10.526,10.526,10.452,10.508,350000.0
2006-03-22 12:32:00,10.398,10.532,10.398,10.424,300000.0
2006-03-22 12:33:00,10.537,10.537,10.414,10.414,250000.0
2006-03-22 12:34:00,10.418,10.53,10.41,10.41,450000.0
2006-03-22 12:35:00,10.558,10.573,10.461,10.461,350000.0
2006-03-22 12:36:00,10.559,10.559,10.423,10.431,350000.0
2006-03-22 12:40:00,10.492,10.594,10.431,10.485,450000.0
2006-03-22 12:43:00,10.495,10.538,10.431,10.452,500000.0
2006-03-22 12:44:00,10.503,10.544,10.418,10.423,450000.0
2006-03-22 12:45:00,10.458,10.531,10.396,10.448,400000.0
2006-03-22 12:46:00,10.41,10.52,10.405,10.405,500000.0
2006-03-22 12:48:00,10.434,10.536,10.408,10.511,550000.0
2006-03-22 12:49:00,10.447,10.551,10.442,10.461,450000.0
2006-03-22 12:50:00,10.486,10.555,10.427,10.434,400000.0
2006-03-22 12:53:00,10.419,10.52,10.419,10.5,500000.0
2006-03-22 12:55:00,10.442,10.52,10.397,10.52,450000.0
2006-03-22 12:58:00,10.436,10.525,10.368,10.388,400000.0
2006-03-22 13:03:00,10.468,10.548,10.394,10.394,450000.0
2006-03-22 13:04:00,10.459,10.529,10.402,10.413,450000.0
2006-03-22 13:05:00,10.372,10.483,10.372,10.483,400000.0
2006-03-22 13:07:00,10.535,10.568,10.433,10.478,500000.0
2006-03-22 13:08:00,10.439,10.53,10.413,10.421,400000.0
2006-03-22 13:09:00,10.529,10.529,10.412,10.419,450000.0
2006-03-22 13:10:00,10.483,10.539,10.388,10.439,500000.0
2006-03-22 13:11:00,10.433,10.52,10.433,10.503,400000.0
2006-03-22 13:12:00,10.524,10.551,10.423,10.423,550000.0
2006-03-22 13:13:00,10.556,10.558,10.444,10.525,450000.0
2006-03-22 13:17:00,10.536,10.555,10.444,10.544,450000.0
2006-03-22 13:20:00,10.433,10.5,10.393,10.464,500000.0
2006-03-22 13:21:00,10.424,10.523,10.415,10.417,350000.0
2006-03-22 13:22:00,10.466,10.569,10.466,10.471,400000.0
2006-03-22 13:25:00,10.534,10.556,10.472,10.556,350000.0
2006-03-22 13:26:00,10.476,10.55,10.419,10.465,550000.0
2006-03-22 13:32:00,10.462,10.55,10.411,10.411,500000.0
2006-03-22 13:34:00,10.399,10.532,10.372,10.403,350000.0
2006-03-22 13:36:00,10.463,10.537,10.408,10.494,450000.0
2006-03-22 13:43:00,10.515,10.544,10.415,10.515,500000.0
2006-03-22 13:46:00,10.479,10.559,10.441,10.48,450000.0
2006-03-22 13:47:00,10.433,10.514,10.433,10.514,100000.0
2006-03-22 14:00:00,10.484,10.506,10.402,10.451,350000.0
2006-03-22 14:01:00,10.473,10.522,10.412,10.522,400000.0
2006-03-22 14:02:00,10.518,10.532,10.413,10.483,350000.0
2006-03-22 14:03:00,10.498,10.498,10.424,10.489,350000.0
2006-03-22 14:04:00,10.41,10.529,10.41,10.526,350000.0
2006-03-22 14:05:00,10.419,10.532,10.419,10.429,350000.0
2006-03-22 14:07:00,10.495,10.557,10.425,10.515,400000.0
2006-03-22 14:08:00,10.452,10.51,10.404,10.47,400000.0
2006-03-22 14:09:00,10.383,10.521,10.374,10.448,550000.0
2006-03-22 14:13:00,10.501,10.515,10.432,10.446,350000.0
2006-03-22 14:14:00,10.428,10.538,10.409,10.456,500000.0
2006-03-22 14:15:00,10.399,10.54,10.399,10.448,500000.0
2006-03-22 14:20:00,10.435,10.541,10.435,10.443,350000.0
2006-03-22 14:25:00,10.445,10.497,10.418,10.434,350000.0
2006-03-22 14:26:00,10.453,10.523,10.403,10.453,350000.0
2006-03-22 14:35:00,10.489,10.49,10.424,10.427,350000.0
2006-03-22 14:36:00,10.492,10.503,10.405,10.503,400000.0
2006-03-22 14:41:00,10.391,10.475,10.385,10.47,550000.0
2006-03-22 14:42:00,10.403,10.503,10.397,10.479,400000.0
2006-03-22 14:43:00,10.479,10.507,10.38,10.506,500000.0
2006-03-22 14:44:00,10.388,10.468,10.388,10.468,450000.0
2006-03-22 14:45:00,10.464,10.515,10.435,10.495,400000.0
2006-03-22 14:47:00,10.477,10.491,10.348,10.483,350000.0
2006-03-22 14:49:00,10.536,10.587,10.418,10.418,500000.0
2006-03-22 14:50:00,10.437,10.52,10.382,10.382,400000.0
2006-03-22 14:53:00,10.417,10.502,10.395,10.446,400000.0
2006-03-22 14:55:00,10.469,10.542,10.403,10.403,450000.0
2006-03-22 14:59:00,10.455,10.538,10.418,10.52,550000.0
2006-03-22 15:00:00,10.39,10.526,10.39,10.433,450000.0
2006-03-22 15:15:00,10.398,10.504,10.396,10.449,400000.0
2006-03-22 15:19:00,10.457,10.502,10.425,10.48,450000.0
2006-03-22 15:21:00,10.46,10.484,10.37,10.421,250000.0
2006-03-22 15:24:00,10.491,10.559,10.438,10.524,350000.0
2006-03-22 15:25:00,10.511,10.528,10.4,10.481,350000.0
2006-03-22 15:26:00,10.39,10.486,10.39,10.398,550000.0
2006-03-22 15:27:00,10.404,10.523,10.391,10.441,350000.0
2006-03-22 15:28:00,10.419,10.541,10.418,10.474,350000.0
2006-03-22 15:29:00,10.464,10.522,10.428,10.481,500000.0
2006-03-22 15:30:00,10.502,10.519,10.414,10.456,450000.0
2006-03-22 15:31:00,10.445,10.537,10.424,10.448,500000.0
2006-03-22 15:32:00,10.448,10.519,10.398,10.519,450000.0
2006-03-22 15:33:00,10.525,10.533,10.426,10.511,400000.0
2006-03-22 15:34:00,10.435,10.564,10.427,10.427,400000.0
2006-03-22 15:36:00,10.533,10.584,10.469,10.577,550000.0
2006-03-22 15:37:00,10.447,10.593,10.447,10.528,400000.0
2006-03-22 15:38:00,10.486,10.576,10.482,10.482,450000.0
2006-03-22 15:39:00,10.571,10.576,10.505,10.576,300000.0
2006-03-22 15:40:00,10.461,10.555,10.446,10.462,450000.0
2006-03-22 15:41:00,10.436,10.565,10.436,10.535,400000.0
2006-03-22 15:42:00,10.562,10.562,10.469,10.489,350000.0
2006-03-22 15:43:00,10.508,10.558,10.449,10.449,450000.0
2006-03-22 15:44:00,10.559,10.593,10.489,10.571,350000.0
2006-03-22 15:45:00,10.585,10.585,10.491,10.578,450000.0
2006-03-22 15:46:00,10.488,10.598,10.482,10.492,400000.0
2006-03-22 15:47:00,10.553,10.576,10.45,10.45,550000.0
2006-03-22 15:48:00,10.461,10.513,10.42,10.439,350000.0
2006-03-22 15:49:00,10.508,10.558,10.497,10.558,350000.0
2006-03-22 15:50:00,10.453,10.551,10.431,10.547,550000.0
2006-03-22 15:51:00,10.526,10.578,10.433,10.441,350000.0
2006-03-22 15:52:00,10.438,10.598,10.436,10.456,350000.0
2006-03-22 15:53:00,10.549,10.602,10.487,10.544,500000.0
2006-03-22 15:54:00,10.554,10.589,10.507,10.589,450000.0
2006-03-22 15:55:00,10.452,10.578,10.452,10.56,500000.0
2006-03-22 15:56:00,10.429,10.566,10.429,10.505,450000.0
2006-03-22 15:57:00,10.489,10.532,10.457,10.49,450000.0
2006-03-22 15:58:00,10.472,10.586,10.472,10.586,500000.0
2006-03-22 15:59:00,10.557,10.557,10.427,10.459,450000.0
2006-03-22 16:00:00,10.539,10.597,10.441,10.523,500000.0
2006-03-22 16:01:00,10.531,10.531,10.414,10.414,400000.0
2006-03-22 16:02:00,10.394,10.526,10.388,10.472,550000.0
2006-03-22 16:03:00,10.539,10.545,10.426,10.491,450000.0
2006-03-22 16:04:00,10.408,10.554,10.408,10.511,550000.0
2006-03-22 16:05:00,10.414,10.566,10.414,10.508,350000.0
2006-03-22 16:06:00,10.448,10.553,10.408,10.52,350000.0
2006-03-22 16:07:00,10.446,10.554,10.439,10.439,500000.0
2006-03-22 16:08:00,10.419,10.56,10.419,10.474,550000.0
2006-03-22 16:09:00,10.434,10.541,10.417,10.539,350000.0
2006-03-22 16:10:00,10.515,10.521,10.399,10.504,500000.0
2006-03-22 16:11:00,10.402,10.591,10.402,10.416,500000.0
2006-03-22 16:12:00,10.467,10.531,10.454,10.483,350000.0
2006-03-22 16:13:00,10.478,10.579,10.463,10.579,450000.0
2006-03-22 16:14:00,10.586,10.586,10.454,10.485,500000.0
2006-03-22 16:15:00,10.572,10.584,10.424,10.424,350000.0
2006-03-22 16:16:00,10.516,10.591,10.467,10.546,550000.0
2006-03-22 16:17:00,10.548,10.576,10.459,10.459,350000.0
2006-03-22 16:18:00,10.583,10.591,10.458,10.561,400000.0
2006-03-22 16:19:00,10.509,10.589,10.468,10.492,500000.0
2006-03-22 16:20:00,10.593,10.637,10.501,10.501,550000.0
2006-03-22 16:21:00,10.487,10.566,10.429,10.514,500000.0
2006-03-22 16:22:00,10.518,10.518,10.399,10.465,450000.0
2006-03-22 16:23:00,10.435,10.556,10.432,10.442,400000.0
2006-03-22 16:24:00,10.513,10.559,10.436,10.555,550000.0
2006-03-22 16:25:00,10.537,10.569,10.467,10.547,350000.0
2006-03-22 16:26:00,10.517,10.543,10.416,10.416,550000.0
2006-03-22 16:27:00,10.558,10.563,10.448,10.448,250000.0
2006-03-22 16:28:00,10.52,10.568,10.481,10.568,400000.0
2006-03-22 16:29:00,10.559,10.561,10.421,10.531,350000.0
2006-03-22 16:30:00,10.459,10.551,10.423,10.513,550000.0
2006-03-22 16:31:00,10.459,10.548,10.416,10.482,400000.0
2006-03-22 16:32:00,10.505,10.584,10.464,10.574,500000.0
2006-03-22 16:33:00,10.467,10.559,10.445,10.477,350000.0
2006-03-22 16:34:00,10.506,10.568,10.469,10.568,350000.0
2006-03-22 16:35:00,10.502,10.609,10.473,10.499,500000.0
2006-03-22 16:36:00,10.571,10.573,10.482,10.491,500000.0
2006-03-22 16:37:00,10.581,10.587,10.494,10.496,500000.0
2006-03-22 16:38:00,10.414,10.522,10.407,10.419,450000.0
2006-03-22 16:39:00,10.487,10.564,10.481,10.558,500000.0
2006-03-22 16:40:00,10.421,10.562,10.421,10.562,300000.0
2006-03-22 16:41:00,10.456,10.534,10.451,10.451,350000.0
2006-03-22 16:42:00,10.458,10.564,10.441,10.558,500000.0
2006-03-22 16:43:00,10.434,10.564,10.434,10.484,350000.0
2006-03-22 16:44:00,10.577,10.577,10.448,10.448,400000.0
2006-03-22 16:45:00,10.445,10.538,10.445,10.492,400000.0
2006-03-22 16:46:00,10.467,10.525,10.451,10.521,350000.0
2006-03-22 16:47:00,10.454,10.553,10.416,10.471,600000.0
2006-03-22 16:48:00,10.546,10.574,10.443,10.508,500000.0
2006-03-22 16:49:00,10.543,10.594,10.463,10.463,450000.0
2006-03-22 16:52:00,10.479,10.577,10.464,10.577,450000.0
2006-03-22 16:55:00,10.549,10.586,10.455,10.495,550000.0
2006-03-22 16:57:00,10.466,10.574,10.463,10.463,450000.0
2006-03-22 16:58:00,10.473,10.588,10.469,10.531,500000.0
2006-03-22 16:59:00,10.475,10.559,10.456,10.471,400000.0
2006-03-22 17:00:00,10.563,10.563,10.443,10.443,350000.0
2006-03-22 17:01:00,10.469,10.543,10.395,10.457,500000.0
2006-03-22 17:02:00,10.478,10.558,10.468,10.508,400000.0
2006-03-22 17:03:00,10.481,10.549,10.433,10.511,500000.0
2006-03-22 17:04:00,10.481,10.569,10.442,10.509,350000.0
2006-03-22 17:05:00,10.576,10.576,10.423,10.526,400000.0
2006-03-22 17:06:00,10.572,10.572,10.43,10.523,350000.0
2006-03-22 17:07:00,10.538,10.567,10.438,10.504,500000.0
2006-03-22 17:09:00,10.437,10.572,10.437,10.485,400000.0
2006-03-22 17:10:00,10.539,10.581,10.47,10.542,350000.0
2006-03-22 17:11:00,10.585,10.593,10.462,10.472,400000.0
2006-03-22 17:12:00,10.544,10.586,10.497,10.506,400000.0
2006-03-22 17:13:00,10.458,10.551,10.4,10.551,450000.0
2006-03-22 17:14:00,10.52,10.588,10.466,10.552,550000.0
2006-03-22 17:15:00,10.455,10.554,10.436,10.504,350000.0
2006-03-22 17:16:00,10.552,10.552,10.439,10.517,450000.0
2006-03-22 17:17:00,10.58,10.58,10.547,10.547,100000.0
2006-03-22 17:18:00,10.524,10.568,10.48,10.568,350000.0
2006-03-22 17:19:00,10.447,10.582,10.447,10.552,450000.0
2006-03-22 17:20:00,10.534,10.598,10.466,10.481,350000.0
2006-03-22 17:21:00,10.546,10.546,10.476,10.518,250000.0
2006-03-22 17:22:00,10.545,10.59,10.456,10.506,400000.0
2006-03-22 17:23:00,10.474,10.56,10.454,10.544,550000.0
2006-03-22 17:25:00,10.548,10.57,10.454,10.57,400000.0
2006-03-22 17:26:00,10.46,10.554,10.44,10.514,450000.0
2006-03-22 17:27:00,10.543,10.566,10.463,10.546,400000.0
2006-03-22 17:28:00,10.507,10.578,10.458,10.458,550000.0
2006-03-22 17:29:00,10.461,10.572,10.461,10.548,500000.0
2006-03-22 17:30:00,10.421,10.549,10.421,10.538,450000.0
2006-03-22 17:31:00,10.493,10.534,10.428,10.522,600000.0
2006-03-22 17:32:00,10.473,10.574,10.467,10.52,400000.0
2006-03-22 17:33:00,10.505,10.546,10.428,10.546,400000.0
2006-03-22 17:34:00,10.536,10.554,10.398,10.541,450000.0
2006-03-22 17:35:00,10.49,10.547,10.427,10.491,500000.0
2006-03-22 17:36:00,10.523,10.561,10.429,10.555,450000.0
2006-03-22 17:37:00,10.567,10.567,10.445,10.526,550000.0
2006-03-22 17:38:00,10.483,10.564,10.464,10.483,400000.0
2006-03-22 17:39:00,10.52,10.533,10.433,10.451,350000.0
2006-03-22 17:40:00,10.461,10.571,10.461,10.536,500000.0
2006-03-22 17:41:00,10.514,10.539,10.415,10.471,450000.0
2006-03-22 17:42:00,10.405,10.528,10.405,10.488,500000.0
2006-03-22 17:43:00,10.523,10.523,10.366,10.398,400000.0
2006-03-22 17:44:00,10.486,10.486,10.396,10.465,450000.0
2006-03-22 17:45:00,10.422,10.539,10.422,10.457,550000.0
2006-03-22 17:46:00,10.475,10.549,10.407,10.473,350000.0
2006-03-22 17:47:00,10.532,10.551,10.446,10.487,400000.0
2006-03-22 17:48:00,10.526,10.547,10.43,10.547,400000.0
2006-03-22 17:49:00,10.508,10.558,10.469,10.521,350000.0
2006-03-22 17:50:00,10.529,10.546,10.442,10.442,550000.0
2006-03-22 17:51:00,10.472,10.552,10.413,10.463,550000.0
2006-03-22 17:52:00,10.504,10.523,10.39,10.402,350000.0
2006-03-22 17:53:00,10.491,10.548,10.459,10.459,500000.0
2006-03-22 17:54:00,10.455,10.541,10.404,10.541,350000.0
2006-03-22 17:56:00,10.421,10.578,10.421,10.467,400000.0
2006-03-22 17:57:00,10.521,10.565,10.469,10.511,400000.0
2006-03-22 17:58:00,10.506,10.513,10.428,10.478,450000.0
2006-03-22 18:00:00,10.435,10.544,10.435,10.522,350000.0
2006-03-22 18:01:00,10.488,10.543,10.4,10.466,450000.0
2006-03-22 18:02:00,10.439,10.534,10.439,10.503,500000.0
2006-03-22 18:03:00,10.459,10.486,10.406,10.442,350000.0
2006-03-22 18:04:00,10.516,10.518,10.4,10.452,400000.0
2006-03-22 18:05:00,10.446,10.537,10.42,10.537,550000.0
2006-03-22 18:07:00,10.523,10.558,10.402,10.524,450000.0
2006-03-22 18:08:00,10.414,10.503,10.414,10.434,400000.0
2006-03-22 18:09:00,10.493,10.533,10.396,10.396,300000.0
2006-03-22 18:10:00,10.419,10.509,10.388,10.459,400000.0
2006-03-22 18:11:00,10.488,10.548,10.419,10.463,800000.0
2006-03-22 18:12:00,10.405,10.533,10.402,10.421,550000.0
2006-03-22 18:13:00,10.519,10.555,10.42,10.536,450000.0
2006-03-22 18:14:00,10.51,10.539,10.417,10.512,800000.0
2006-03-22 18:15:00,10.511,10.521,10.411,10.456,500000.0
2006-03-22 18:16:00,10.465,10.536,10.39,10.421,650000.0
2006-03-22 18:17:00,10.434,10.484,10.418,10.48,250000.0
2006-03-22 18:18:00,10.417,10.532,10.398,10.398,650000.0
2006-03-22 18:19:00,10.453,10.528,10.389,10.488,550000.0
2006-03-22 18:20:00,10.409,10.516,10.375,10.516,650000.0
2006-03-22 18:21:00,10.448,10.542,10.419,10.502,700000.0
2006-03-22 18:24:00,10.528,10.544,10.442,10.538,400000.0
2006-03-22 18:25:00,10.458,10.554,10.416,10.439,500000.0
2006-03-22 18:26:00,10.445,10.527,10.428,10.527,550000.0
2006-03-22 18:27:00,10.489,10.54,10.423,10.449,550000.0
2006-03-22 18:28:00,10.484,10.489,10.376,10.489,350000.0
2006-03-22 18:30:00,10.491,10.527,10.372,10.459,450000.0
2006-03-22 18:31:00,10.475,10.475,10.374,10.453,350000.0
2006-03-22 18:32:00,10.42,10.477,10.357,10.415,450000.0
2006-03-22 18:33:00,10.448,10.481,10.374,10.374,300000.0
2006-03-22 18:34:00,10.47,10.505,10.384,10.495,400000.0
2006-03-22 18:35:00,10.401,10.468,10.401,10.428,350000.0
2006-03-22 18:36:00,10.426,10.512,10.364,10.486,550000.0
2006-03-22 18:37:00,10.451,10.539,10.446,10.49,500000.0
2006-03-22 18:38:00,10.501,10.506,10.397,10.468,450000.0
2006-03-22 18:39:00,10.514,10.532,10.441,10.503,400000.0
2006-03-22 18:40:00,10.477,10.487,10.378,10.455,250000.0
2006-03-22 18:41:00,10.447,10.512,10.424,10.494,500000.0
2006-03-22 18:42:00,10.457,10.511,10.392,10.433,550000.0
2006-03-22 18:43:00,10.497,10.532,10.432,10.532,400000.0
2006-03-22 18:45:00,10.424,10.537,10.424,10.501,400000.0
2006-03-22 18:46:00,10.445,10.546,10.412,10.492,650000.0
2006-03-22 18:47:00,10.396,10.524,10.396,10.496,550000.0
2006-03-22 18:48:00,10.498,10.503,10.399,10.503,300000.0
2006-03-22 18:49:00,10.496,10.525,10.475,10.525,250000.0
2006-03-22 18:50:00,10.491,10.509,10.453,10.497,400000.0
2006-03-22 18:51:00,10.497,10.541,10.44,10.507,550000.0
2006-03-22 18:52:00,10.467,10.549,10.42,10.535,600000.0
2006-03-22 18:54:00,10.387,10.513,10.387,10.389,400000.0
2006-03-22 18:56:00,10.529,10.529,10.433,10.465,350000.0
2006-03-22 18:57:00,10.477,10.554,10.424,10.505,700000.0
2006-03-22 18:58:00,10.509,10.513,10.4,10.495,500000.0
2006-03-22 18:59:00,10.431,10.481,10.431,10.449,450000.0
2006-03-22 19:00:00,10.446,10.545,10.404,10.51,500000.0
2006-03-22 19:01:00,10.466,10.482,10.392,10.453,700000.0
2006-03-22 19:02:00,10.426,10.523,10.379,10.478,550000.0
2006-03-22 19:03:00,10.48,10.483,10.36,10.395,500000.0
2006-03-22 19:04:00,10.494,10.498,10.404,10.49,350000.0
2006-03-22 19:05:00,10.385,10.528,10.385,10.506,550000.0
2006-03-22 19:06:00,10.519,10.556,10.376,10.436,700000.0
2006-03-22 19:07:00,10.426,10.473,10.354,10.401,550000.0
2006-03-22 19:08:00,10.397,10.5,10.393,10.393,550000.0
2006-03-22 19:09:00,10.384,10.551,10.384,10.468,550000.0
2006-03-22 19:10:00,10.358,10.466,10.358,10.453,250000.0
2006-03-22 19:11:00,10.423,10.499,10.385,10.486,350000.0
2006-03-22 19:12:00,10.409,10.502,10.361,10.444,450000.0
2006-03-22 19:13:00,10.416,10.496,10.351,10.351,350000.0
2006-03-22 19:16:00,10.482,10.482,10.369,10.44,500000.0
2006-03-22 19:17:00,10.473,10.473,10.35,10.428,350000.0
2006-03-22 19:18:00,10.338,10.462,10.331,10.373,900000.0
2006-03-22 19:19:00,10.456,10.472,10.331,10.472,400000.0
2006-03-22 19:20:00,10.449,10.5,10.41,10.422,550000.0
2006-03-22 19:21:00,10.488,10.492,10.355,10.488,700000.0
2006-03-22 19:22:00,10.451,10.481,10.347,10.381,650000.0
2006-03-22 19:23:00,10.456,10.469,10.331,10.345,600000.0
2006-03-22 19:24:00,10.358,10.466,10.347,10.347,250000.0
2006-03-22 19:25:00,10.471,10.471,10.376,10.432,450000.0
2006-03-22 19:26:00,10.436,10.479,10.384,10.384,300000.0
2006-03-22 19:27:00,10.358,10.47,10.357,10.361,350000.0
2006-03-22 19:28:00,10.457,10.457,10.411,10.416,200000.0
2006-03-22 19:29:00,10.465,10.517,10.401,10.449,500000.0
2006-03-22 19:30:00,10.506,10.518,10.368,10.472,750000.0
2006-03-22 19:31:00,10.42,10.5,10.394,10.414,500000.0
2006-03-22 19:32:00,10.379,10.496,10.373,10.408,700000.0
2006-03-22 19:33:00,10.472,10.479,10.413,10.479,300000.0
2006-03-22 19:34:00,10.375,10.522,10.375,10.522,500000.0
2006-03-22 19:35:00,10.422,10.462,10.377,10.432,350000.0
2006-03-22 19:36:00,10.452,10.464,10.366,10.379,400000.0
2006-03-22 19:37:00,10.49,10.516,10.394,10.496,550000.0
2006-03-22 19:39:00,10.402,10.489,10.367,10.381,700000.0
2006-03-22 19:40:00,10.453,10.495,10.401,10.401,350000.0
2006-03-22 19:41:00,10.493,10.493,10.372,10.48,550000.0
2006-03-22 19:42:00,10.434,10.48,10.35,10.48,500000.0
2006-03-22 19:45:00,10.382,10.489,10.377,10.489,300000.0
2006-03-22 19:46:00,10.445,10.474,10.374,10.467,550000.0
2006-03-22 19:47:00,10.359,10.466,10.325,10.389,900000.0
2006-03-22 19:48:00,10.455,10.492,10.377,10.424,500000.0
2006-03-22 19:49:00,10.43,10.497,10.352,10.497,500000.0
2006-03-22 19:50:00,10.444,10.486,10.332,10.486,550000.0
2006-03-22 19:51:00,10.418,10.517,10.384,10.517,400000.0
2006-03-22 19:52:00,10.464,10.505,10.359,10.383,1050000.0
2006-03-22 19:53:00,10.506,10.506,10.38,10.39,1000000.0
2006-03-22 19:54:00,10.38,10.514,10.38,10.448,500000.0
2006-03-22 19:55:00,10.375,10.518,10.375,10.41,800000.0
2006-03-22 19:56:00,10.399,10.505,10.36,10.36,350000.0
2006-03-22 19:57:00,10.366,10.513,10.366,10.447,750000.0
2006-03-22 19:58:00,10.405,10.486,10.396,10.484,600000.0
2006-03-22 19:59:00,10.399,10.513,10.399,10.482,350000.0
2006-03-22 20:00:00,10.448,10.509,10.383,10.509,600000.0
2006-03-22 20:01:00,10.46,10.479,10.354,10.411,450000.0
2006-03-22 20:02:00,10.496,10.502,10.388,10.455,500000.0
2006-03-22 20:03:00,10.371,10.54,10.371,10.371,450000.0
2006-03-22 20:04:00,10.414,10.545,10.379,10.484,550000.0
2006-03-22 20:05:00,10.49,10.513,10.381,10.506,800000.0
2006-03-22 20:06:00,10.481,10.497,10.345,10.481,550000.0
2006-03-22 20:07:00,10.511,10.527,10.389,10.443,650000.0
2006-03-22 20:08:00,10.397,10.506,10.388,10.388,650000.0
2006-03-22 20:09:00,10.414,10.511,10.383,10.432,650000.0
2006-03-22 20:10:00,10.428,10.506,10.41,10.467,450000.0
2006-03-22 20:12:00,10.412,10.576,10.409,10.456,650000.0
2006-03-22 20:13:00,10.476,10.487,10.417,10.487,400000.0
2006-03-22 20:14:00,10.487,10.535,10.419,10.419,350000.0
2006-03-22 20:15:00,10.405,10.54,10.405,10.441,350000.0
2006-03-22 20:16:00,10.372,10.484,10.372,10.484,400000.0
2006-03-22 20:17:00,10.494,10.527,10.405,10.405,350000.0
2006-03-22 20:18:00,10.465,10.504,10.376,10.496,450000.0
2006-03-22 20:19:00,10.386,10.481,10.386,10.432,400000.0
2006-03-22 20:20:00,10.433,10.47,10.362,10.451,900000.0
2006-03-22 20:21:00,10.427,10.471,10.38,10.421,450000.0
2006-03-22 20:22:00,10.415,10.466,10.37,10.466,300000.0
2006-03-22 20:23:00,10.468,10.526,10.375,10.475,650000.0
2006-03-22 20:24:00,10.485,10.487,10.393,10.398,500000.0
2006-03-22 20:25:00,10.497,10.53,10.39,10.399,450000.0
2006-03-22 20:30:00,10.451,10.451,10.345,10.385,250000.0
2006-03-22 20:31:00,10.367,10.44,10.334,10.44,400000.0
2006-03-22 20:32:00,10.369,10.448,10.348,10.379,450000.0
2006-03-22 20:33:00,10.41,10.489,10.37,10.489,150000.0
2006-03-22 20:35:00,10.466,10.54,10.382,10.418,450000.0
2006-03-22 20:49:00,10.464,10.464,10.38,10.413,200000.0
2006-03-22 20:55:00,10.424,10.457,10.363,10.363,450000.0
2006-03-22 21:01:00,10.436,10.436,10.336,10.375,200000.0
2006-03-22 21:08:00,10.396,10.425,10.396,10.425,100000.0
2006-03-22 21:09:00,10.474,10.475,10.412,10.427,300000.0
2006-03-22 21:10:00,10.51,10.51,10.402,10.504,500000.0
2006-03-22 21:20:00,10.482,10.482,10.341,10.407,450000.0
2006-03-22 21:21:00,10.36,10.474,10.355,10.474,500000.0
2006-03-22 21:26:00,10.444,10.483,10.444,10.483,150000.0
2006-03-22 21:27:00,10.416,10.457,10.37,10.37,150000.0
2006-03-22 21:34:00,10.438,10.484,10.356,10.445,550000.0
2006-03-22 21:35:00,10.432,10.462,10.386,10.462,300000.0
2006-03-22 21:36:00,10.41,10.458,10.378,10.448,300000.0
2006-03-22 21:39:00,10.44,10.44,10.34,10.381,250000.0
2006-03-22 21:40:00,10.481,10.481,10.448,10.448,100000.0
2006-03-22 21:49:00,10.41,10.466,10.362,10.425,600000.0
2006-03-22 21:50:00,10.442,10.442,10.323,10.348,550000.0
2006-03-22 21:54:00,10.43,10.477,10.337,10.337,450000.0
2006-03-22 21:55:00,10.41,10.449,10.323,10.427,250000.0
2006-03-22 21:58:00,10.443,10.443,10.36,10.393,200000.0
2006-03-22 22:02:00,10.352,10.476,10.348,10.386,350000.0
2006-03-22 22:03:00,10.437,10.437,10.437,10.437,100000.0
2006-03-22 22:05:00,10.377,10.464,10.316,10.352,700000.0
2006-03-22 22:06:00,10.454,10.454,10.359,10.444,350000.0
2006-03-22 22:12:00,10.452,10.452,10.335,10.375,350000.0
2006-03-22 22:23:00,10.399,10.476,10.359,10.429,500000.0
2006-03-22 22:27:00,10.445,10.445,10.361,10.394,200000.0
2006-03-22 22:29:00,10.426,10.457,10.361,10.437,450000.0
2006-03-22 22:33:00,10.368,10.431,10.367,10.431,150000.0
2006-03-22 22:38:00,10.438,10.465,10.338,10.431,400000.0
2006-03-22 22:40:00,10.37,10.454,10.37,10.429,250000.0
2006-03-22 22:41:00,10.425,10.425,10.362,10.362,100000.0
2006-03-22 22:42:00,10.435,10.435,10.422,10.422,150000.0
2006-03-22 22:44:00,10.406,10.43,10.345,10.389,300000.0
2006-03-22 22:45:00,10.435,10.435,10.435,10.435,50000.0
2006-03-22 22:46:00,10.345,10.435,10.334,10.427,300000.0
2006-03-22 22:55:00,10.352,10.517,10.352,10.494,650000.0
2006-03-22 23:02:00,10.433,10.433,10.333,10.373,200000.0
2006-03-22 23:17:00,10.426,10.496,10.349,10.492,600000.0
2006-03-22 23:18:00,10.357,10.488,10.357,10.439,400000.0
2006-03-22 23:22:00,10.465,10.465,10.381,10.414,200000.0
2006-03-22 23:23:00,10.36,10.436,10.36,10.436,100000.0
2006-03-22 23:28:00,10.433,10.433,10.431,10.431,100000.0
2006-03-22 23:33:00,10.485,10.485,10.343,10.438,700000.0
2006-03-22 23:34:00,10.434,10.509,10.356,10.416,550000.0
2006-03-22 23:47:00,10.454,10.454,10.37,10.404,200000.0
2006-03-22 23:54:00,10.44,10.454,10.356,10.395,450000.0
2006-03-22 23:58:00,10.447,10.476,10.402,10.416,300000.0
2006-03-22 23:59:00,10.439,10.439,10.432,10.432,100000.0
2006-03-23 00:00:00,10.404,10.47,10.377,10.377,400000.0
2006-03-23 00:04:00,10.452,10.464,10.369,10.402,250000.0
2006-03-23 00:05:00,10.444,10.474,10.352,10.352,650000.0
2006-03-23 00:07:00,10.444,10.444,10.344,10.384,200000.0
2006-03-23 00:16:00,10.367,10.46,10.367,10.46,150000.0
2006-03-23 00:25:00,10.372,10.46,10.36,10.46,250000.0
2006-03-23 00:28:00,10.508,10.508,10.44,10.44,100000.0
2006-03-23 00:30:00,10.424,10.495,10.364,10.43,400000.0
2006-03-23 00:34:00,10.462,10.462,10.357,10.396,200000.0
2006-03-23 00:35:00,10.343,10.343,10.343,10.343,100000.0
2006-03-23 00:44:00,10.399,10.411,10.319,10.362,300000.0
2006-03-23 00:45:00,10.365,10.422,10.365,10.422,100000.0
2006-03-23 00:54:00,10.423,10.423,10.34,10.373,200000.0
2006-03-23 00:57:00,10.406,10.415,10.297,10.364,450000.0
2006-03-23 00:58:00,10.349,10.421,10.349,10.421,200000.0
2006-03-23 00:59:00,10.325,10.404,10.309,10.4,300000.0
2006-03-23 01:21:00,10.419,10.483,10.383,10.383,300000.0
2006-03-23 01:29:00,10.409,10.449,10.331,10.331,350000.0
2006-03-23 01:34:00,10.356,10.482,10.355,10.42,400000.0
2006-03-23 01:37:00,10.426,10.426,10.341,10.375,200000.0
2006-03-23 01:45:00,10.435,10.435,10.351,10.384,200000.0
2006-03-23 01:55:00,10.424,10.424,10.325,10.364,200000.0
2006-03-23 02:03:00,10.337,10.452,10.337,10.452,100000.0
2006-03-23 02:07:00,10.368,10.37,10.368,10.37,100000.0
2006-03-23 02:09:00,10.44,10.473,10.356,10.419,400000.0
2006-03-23 02:10:00,10.364,10.467,10.364,10.442,400000.0
2006-03-23 02:11:00,10.386,10.459,10.376,10.445,350000.0
2006-03-23 02:13:00,10.378,10.415,10.378,10.415,100000.0
2006-03-23 02:14:00,10.399,10.466,10.358,10.466,450000.0
2006-03-23 02:16:00,10.406,10.483,10.396,10.396,400000.0
2006-03-23 02:19:00,10.399,10.589,10.399,10.526,700000.0
2006-03-23 02:20:00,10.403,10.473,10.315,10.473,300000.0
2006-03-23 02:21:00,10.458,10.493,10.414,10.493,300000.0
2006-03-23 02:22:00,10.398,10.511,10.387,10.463,400000.0
2006-03-23 02:28:00,10.399,10.558,10.399,10.509,350000.0
2006-03-23 02:30:00,10.383,10.511,10.38,10.49,550000.0
2006-03-23 02:41:00,10.371,10.46,10.367,10.406,300000.0
2006-03-23 02:42:00,10.394,10.518,10.394,10.462,400000.0
2006-03-23 02:51:00,10.403,10.509,10.369,10.402,500000.0
2006-03-23 02:52:00,10.414,10.414,10.372,10.372,100000.0
2006-03-23 02:53:00,10.416,10.454,10.397,10.397,150000.0
2006-03-23 02:56:00,10.433,10.433,10.332,10.373,200000.0
2006-03-23 03:02:00,10.434,10.464,10.335,10.379,450000.0
2006-03-23 03:06:00,10.435,10.435,10.351,10.384,200000.0
2006-03-23 03:07:00,10.416,10.416,10.379,10.379,100000.0
2006-03-23 03:09:00,10.446,10.446,10.362,10.394,200000.0
2006-03-23 03:18:00,10.434,10.434,10.334,10.373,200000.0
2006-03-23 03:20:00,10.444,10.453,10.332,10.332,550000.0
2006-03-23 03:21:00,10.425,10.457,10.36,10.411,400000.0
2006-03-23 03:24:00,10.358,10.463,10.356,10.358,450000.0
2006-03-23 03:25:00,10.345,10.467,10.331,10.421,350000.0
2006-03-23 03:31:00,10.359,10.438,10.359,10.416,250000.0
2006-03-23 03:34:00,10.337,10.482,10.337,10.422,250000.0
2006-03-23 03:35:00,10.456,10.461,10.374,10.461,400000.0
2006-03-23 03:39:00,10.425,10.425,10.325,10.364,200000.0
2006-03-23 03:41:00,10.464,10.464,10.464,10.464,50000.0
2006-03-23 03:42:00,10.351,10.472,10.351,10.353,450000.0
2006-03-23 03:43:00,10.489,10.518,10.372,10.378,250000.0
2006-03-23 03:48:00,10.442,10.442,10.334,10.334,150000.0
2006-03-23 04:00:00,10.428,10.453,10.336,10.381,500000.0
2006-03-23 04:04:00,10.437,10.437,10.352,10.385,200000.0
2006-03-23 04:07:00,10.429,10.469,10.366,10.397,300000.0
2006-03-23 04:08:00,10.4,10.477,10.368,10.395,400000.0
2006-03-23 04:24:00,10.43,10.464,10.333,10.369,350000.0
2006-03-23 04:25:00,10.419,10.419,10.359,10.363,200000.0
2006-03-23 04:33:00,10.415,10.415,10.315,10.353,200000.0
2006-03-23 04:40:00,10.378,10.473,10.378,10.392,250000.0
2006-03-23 04:49:00,10.393,10.452,10.319,10.346,600000.0
2006-03-23 04:50:00,10.408,10.469,10.35,10.355,500000.0
2006-03-23 05:00:00,10.407,10.433,10.354,10.433,400000.0
2006-03-23 05:01:00,10.42,10.437,10.35,10.387,350000.0
2006-03-23 05:06:00,10.448,10.448,10.363,10.396,200000.0
2006-03-23 05:14:00,10.432,10.489,10.359,10.47,500000.0
2006-03-23 05:15:00,10.463,10.463,10.407,10.407,100000.0
2006-03-23 05:17:00,10.471,10.471,10.353,10.385,250000.0
2006-03-23 05:20:00,10.383,10.465,10.357,10.357,300000.0
2006-03-23 05:21:00,10.423,10.423,10.338,10.338,300000.0
2006-03-23 05:23:00,10.443,10.443,10.369,10.4,300000.0
2006-03-23 05:29:00,10.424,10.424,10.324,10.363,200000.0
2006-03-23 05:33:00,10.435,10.435,10.351,10.385,200000.0
2006-03-23 05:43:00,10.423,10.423,10.311,10.311,250000.0
2006-03-23 05:45:00,10.359,10.44,10.349,10.398,350000.0
2006-03-23 05:46:00,10.405,10.405,10.396,10.396,150000.0
2006-03-23 05:52:00,10.419,10.45,10.313,10.428,450000.0
2006-03-23 05:56:00,10.435,10.435,10.324,10.392,350000.0
2006-03-23 05:57:00,10.359,10.399,10.316,10.399,200000.0
2006-03-23 05:58:00,10.385,10.385,10.381,10.381,100000.0
2006-03-23 06:11:00,10.386,10.386,10.301,10.334,200000.0
2006-03-23 06:21:00,10.348,10.425,10.348,10.425,200000.0
2006-03-23 06:28:00,10.389,10.392,10.345,10.375,300000.0
2006-03-23 06:29:00,10.361,10.469,10.361,10.434,150000.0
2006-03-23 06:31:00,10.442,10.472,10.383,10.389,400000.0
2006-03-23 06:54:00,10.491,10.491,10.446,10.446,300000.0
2006-03-23 06:58:00,10.435,10.435,10.335,10.387,350000.0
2006-03-23 07:00:00,10.448,10.448,10.363,10.396,200000.0
2006-03-23 07:10:00,10.386,10.45,10.368,10.368,300000.0
2006-03-23 07:13:00,10.389,10.439,10.326,10.439,250000.0
2006-03-23 07:14:00,10.37,10.422,10.37,10.414,350000.0
2006-03-23 07:16:00,10.431,10.464,10.431,10.464,100000.0
2006-03-23 07:17:00,10.376,10.438,10.349,10.436,400000.0
2006-03-23 07:18:00,10.441,10.449,10.391,10.437,400000.0
2006-03-23 07:19:00,10.437,10.437,10.348,10.348,100000.0
2006-03-23 07:41:00,10.461,10.471,10.349,10.349,250000.0
2006-03-23 07:43:00,10.358,10.473,10.341,10.444,450000.0
2006-03-23 07:44:00,10.451,10.471,10.362,10.39,300000.0
2006-03-23 07:45:00,10.368,10.424,10.332,10.423,400000.0
2006-03-23 07:46:00,10.322,10.444,10.322,10.352,350000.0
2006-03-23 07:48:00,10.416,10.465,10.337,10.465,300000.0
2006-03-23 07:49:00,10.353,10.477,10.34,10.388,550000.0
2006-03-23 08:07:00,10.471,10.492,10.374,10.478,500000.0
2006-03-23 08:13:00,10.462,10.462,10.324,10.356,400000.0
2006-03-23 08:21:00,10.362,10.481,10.335,10.38,550000.0
2006-03-23 08:27:00,10.391,10.443,10.391,10.443,250000.0
2006-03-23 08:29:00,10.355,10.463,10.348,10.432,400000.0
2006-03-23 08:34:00,10.384,10.431,10.344,10.367,300000.0
2006-03-23 08:36:00,10.429,10.456,10.341,10.375,500000.0
2006-03-23 08:38:00,10.421,10.422,10.301,10.338,650000.0
2006-03-23 08:44:00,10.385,10.429,10.373,10.428,350000.0
2006-03-23 08:52:00,10.334,10.418,10.308,10.418,450000.0
2006-03-23 08:55:00,10.469,10.469,10.324,10.46,250000.0
2006-03-23 09:12:00,10.455,10.505,10.373,10.381,550000.0
2006-03-23 09:14:00,10.453,10.509,10.407,10.407,500000.0
2006-03-23 09:18:00,10.453,10.471,10.368,10.431,400000.0
2006-03-23 09:23:00,10.364,10.467,10.335,10.432,450000.0
2006-03-23 09:24:00,10.34,10.44,10.34,10.39,400000.0
2006-03-23 09:32:00,10.42,10.466,10.38,10.466,250000.0
2006-03-23 09:41:00,10.402,10.451,10.341,10.341,350000.0
2006-03-23 09:42:00,10.419,10.419,10.319,10.35,400000.0
2006-03-23 09:49:00,10.403,10.466,10.337,10.377,350000.0
2006-03-23 09:51:00,10.446,10.461,10.367,10.441,350000.0
2006-03-23 09:54:00,10.468,10.483,10.346,10.446,350000.0
2006-03-23 09:56:00,10.38,10.466,10.343,10.466,400000.0
2006-03-23 09:57:00,10.362,10.442,10.322,10.442,500000.0
2006-03-23 10:03:00,10.428,10.453,10.34,10.367,400000.0
2006-03-23 10:11:00,10.499,10.546,10.381,10.381,500000.0
2006-03-23 10:12:00,10.46,10.46,10.33,10.41,350000.0
2006-03-23 10:17:00,10.424,10.477,10.376,10.378,400000.0
2006-03-23 10:21:00,10.436,10.483,10.427,10.462,400000.0
2006-03-23 10:27:00,10.444,10.477,10.367,10.477,450000.0
2006-03-23 10:30:00,10.388,10.45,10.328,10.378,400000.0
2006-03-23 10:31:00,10.325,10.443,10.325,10.401,350000.0
2006-03-23 10:32:00,10.419,10.482,10.355,10.446,700000.0
2006-03-23 10:37:00,10.485,10.496,10.372,10.398,400000.0
2006-03-23 10:45:00,10.442,10.483,10.33,10.415,350000.0
2006-03-23 10:46:00,10.45,10.503,10.389,10.49,400000.0
2006-03-23 10:48:00,10.368,10.481,10.343,10.481,450000.0
2006-03-23 10:49:00,10.5,10.509,10.389,10.389,600000.0
2006-03-23 10:51:00,10.465,10.518,10.378,10.481,550000.0
2006-03-23 10:57:00,10.438,10.473,10.304,10.428,450000.0
2006-03-23 10:58:00,10.362,10.461,10.316,10.404,350000.0
2006-03-23 11:08:00,10.382,10.497,10.359,10.484,350000.0
2006-03-23 11:11:00,10.454,10.482,10.343,10.443,350000.0
2006-03-23 11:12:00,10.467,10.52,10.391,10.456,550000.0
2006-03-23 11:15:00,10.381,10.501,10.37,10.398,400000.0
2006-03-23 11:16:00,10.391,10.433,10.365,10.433,500000.0
2006-03-23 11:22:00,10.456,10.477,10.328,10.33,400000.0
2006-03-23 11:24:00,10.424,10.485,10.362,10.436,550000.0
2006-03-23 11:25:00,10.349,10.45,10.345,10.345,550000.0
2006-03-23 11:28:00,10.333,10.417,10.308,10.413,350000.0
2006-03-23 11:33:00,10.316,10.413,10.306,10.404,350000.0
2006-03-23 11:34:00,10.355,10.46,10.355,10.447,550000.0
2006-03-23 11:35:00,10.439,10.463,10.321,10.399,450000.0
2006-03-23 11:36:00,10.375,10.482,10.337,10.396,550000.0
2006-03-23 11:37:00,10.361,10.459,10.322,10.429,400000.0
2006-03-23 11:38:00,10.421,10.442,10.352,10.429,400000.0
2006-03-23 11:44:00,10.462,10.474,10.347,10.436,450000.0
2006-03-23 11:45:00,10.368,10.458,10.368,10.438,550000.0
2006-03-23 11:46:00,10.421,10.462,10.338,10.362,400000.0
2006-03-23 11:47:00,10.397,10.445,10.297,10.405,500000.0
2006-03-23 11:48:00,10.387,10.416,10.321,10.416,400000.0
2006-03-23 11:49:00,10.404,10.477,10.329,10.402,350000.0
2006-03-23 11:52:00,10.365,10.491,10.347,10.45,450000.0
2006-03-23 11:55:00,10.362,10.432,10.308,10.432,350000.0
2006-03-23 11:56:00,10.373,10.444,10.365,10.37,350000.0
2006-03-23 11:57:00,10.413,10.413,10.288,10.389,450000.0
2006-03-23 11:58:00,10.336,10.45,10.327,10.442,350000.0
2006-03-23 12:00:00,10.401,10.431,10.319,10.319,350000.0
2006-03-23 12:01:00,10.445,10.499,10.364,10.384,500000.0
2006-03-23 12:02:00,10.46,10.512,10.359,10.359,400000.0
2006-03-23 12:07:00,10.466,10.466,10.321,10.385,450000.0
2006-03-23 12:11:00,10.359,10.409,10.323,10.347,300000.0
2006-03-23 12:12:00,10.309,10.462,10.309,10.348,350000.0
2006-03-23 12:15:00,10.371,10.445,10.338,10.373,400000.0
2006-03-23 12:18:00,10.435,10.435,10.35,10.352,450000.0
2006-03-23 12:19:00,10.38,10.421,10.301,10.324,450000.0
2006-03-23 12:21:00,10.407,10.452,10.327,10.422,500000.0
2006-03-23 12:38:00,10.43,10.472,10.331,10.398,450000.0
2006-03-23 12:41:00,10.418,10.453,10.342,10.452,450000.0
2006-03-23 12:42:00,10.329,10.459,10.329,10.422,550000.0
2006-03-23 12:43:00,10.429,10.511,10.382,10.389,500000.0
2006-03-23 12:45:00,10.403,10.451,10.328,10.38,400000.0
2006-03-23 12:46:00,10.332,10.424,10.329,10.329,500000.0
2006-03-23 12:49:00,10.395,10.478,10.359,10.372,450000.0
2006-03-23 12:56:00,10.439,10.473,10.356,10.368,450000.0
2006-03-23 13:06:00,10.455,10.455,10.3,10.402,450000.0
2006-03-23 13:07:00,10.472,10.483,10.361,10.407,500000.0
2006-03-23 13:08:00,10.376,10.471,10.348,10.348,400000.0
2006-03-23 13:27:00,10.353,10.454,10.353,10.429,500000.0
2006-03-23 13:34:00,10.31,10.455,10.31,10.36,350000.0
2006-03-23 13:35:00,10.434,10.481,10.364,10.364,400000.0
2006-03-23 13:37:00,10.377,10.466,10.377,10.441,350000.0
2006-03-23 13:38:00,10.382,10.464,10.319,10.464,400000.0
2006-03-23 13:39:00,10.44,10.475,10.359,10.435,500000.0
2006-03-23 13:44:00,10.371,10.479,10.352,10.398,350000.0
2006-03-23 13:51:00,10.492,10.524,10.402,10.402,350000.0
2006-03-23 13:52:00,10.498,10.505,10.38,10.482,350000.0
2006-03-23 13:57:00,10.435,10.496,10.383,10.383,400000.0
2006-03-23 14:00:00,10.451,10.466,10.356,10.407,350000.0
2006-03-23 14:01:00,10.425,10.483,10.349,10.483,400000.0
2006-03-23 14:02:00,10.499,10.501,10.386,10.453,350000.0
2006-03-23 14:03:00,10.475,10.479,10.4,10.467,350000.0
2006-03-23 14:04:00,10.387,10.483,10.387,10.483,350000.0
2006-03-23 14:09:00,10.38,10.535,10.352,10.417,550000.0
2006-03-23 14:10:00,10.365,10.469,10.365,10.407,350000.0
2006-03-23 14:11:00,10.425,10.479,10.387,10.479,400000.0
2006-03-23 14:12:00,10.492,10.507,10.464,10.502,450000.0
2006-03-23 14:16:00,10.404,10.542,10.389,10.46,450000.0
2006-03-23 14:18:00,10.364,10.487,10.354,10.487,400000.0
2006-03-23 14:29:00,10.44,10.492,10.361,10.457,350000.0
2006-03-23 14:31:00,10.399,10.498,10.394,10.476,400000.0
2006-03-23 14:33:00,10.486,10.493,10.356,10.408,300000.0
2006-03-23 14:43:00,10.456,10.487,10.353,10.487,500000.0
2006-03-23 14:45:00,10.441,10.479,10.402,10.471,400000.0
2006-03-23 14:48:00,10.465,10.502,10.406,10.475,400000.0
2006-03-23 14:53:00,10.396,10.474,10.368,10.436,400000.0
2006-03-23 14:55:00,10.461,10.522,10.377,10.377,450000.0
2006-03-23 14:56:00,10.469,10.491,10.369,10.475,550000.0
2006-03-23 14:57:00,10.492,10.497,10.396,10.478,450000.0
2006-03-23 14:59:00,10.425,10.512,10.387,10.493,550000.0
2006-03-23 15:05:00,10.361,10.523,10.361,10.396,550000.0
2006-03-23 15:10:00,10.387,10.475,10.344,10.381,400000.0
2006-03-23 15:12:00,10.436,10.436,10.336,10.375,200000.0
2006-03-23 15:18:00,10.484,10.484,10.375,10.419,400000.0
2006-03-23 15:25:00,10.482,10.482,10.382,10.437,350000.0
2006-03-23 15:26:00,10.365,10.472,10.356,10.356,550000.0
2006-03-23 15:27:00,10.373,10.487,10.357,10.404,350000.0
2006-03-23 15:28:00,10.382,10.485,10.381,10.438,350000.0
2006-03-23 15:29:00,10.469,10.482,10.352,10.406,400000.0
2006-03-23 15:30:00,10.444,10.471,10.347,10.405,450000.0
2006-03-23 15:31:00,10.417,10.515,10.405,10.405,500000.0
2006-03-23 15:32:00,10.401,10.465,10.363,10.465,450000.0
2006-03-23 15:33:00,10.453,10.453,10.365,10.448,400000.0
2006-03-23 15:34:00,10.344,10.463,10.336,10.336,400000.0
2006-03-23 15:35:00,10.425,10.476,10.378,10.406,400000.0
2006-03-23 15:36:00,10.407,10.448,10.31,10.447,550000.0
2006-03-23 15:37:00,10.365,10.475,10.35,10.429,400000.0
2006-03-23 15:38:00,10.404,10.482,10.382,10.384,450000.0
2006-03-23 15:39:00,10.382,10.482,10.351,10.482,400000.0
2006-03-23 15:40:00,10.382,10.493,10.371,10.371,450000.0
2006-03-23 15:41:00,10.344,10.505,10.344,10.472,400000.0
2006-03-23 15:42:00,10.473,10.473,10.357,10.379,350000.0
2006-03-23 15:43:00,10.387,10.435,10.316,10.328,450000.0
2006-03-23 15:44:00,10.43,10.458,10.351,10.433,350000.0
2006-03-23 15:45:00,10.445,10.445,10.349,10.435,450000.0
2006-03-23 15:46:00,10.336,10.439,10.326,10.343,400000.0
2006-03-23 15:47:00,10.402,10.47,10.32,10.32,550000.0
2006-03-23 15:48:00,10.333,10.41,10.309,10.323,350000.0
2006-03-23 15:49:00,10.387,10.438,10.376,10.438,350000.0
2006-03-23 15:50:00,10.346,10.441,10.317,10.431,550000.0
2006-03-23 15:51:00,10.406,10.462,10.314,10.325,350000.0
2006-03-23 15:52:00,10.319,10.446,10.315,10.315,350000.0
2006-03-23 15:53:00,10.402,10.474,10.361,10.415,500000.0
2006-03-23 15:54:00,10.417,10.427,10.362,10.427,450000.0
2006-03-23 15:55:00,10.309,10.455,10.309,10.428,500000.0
2006-03-23 15:56:00,10.309,10.472,10.309,10.392,450000.0
2006-03-23 15:57:00,10.368,10.415,10.335,10.355,450000.0
2006-03-23 15:58:00,10.323,10.417,10.286,10.417,500000.0
2006-03-23 15:59:00,10.414,10.414,10.296,10.324,450000.0
2006-03-23 16:00:00,10.375,10.375,10.254,10.334,500000.0
2006-03-23 16:01:00,10.4,10.4,10.282,10.282,400000.0
2006-03-23 16:02:00,10.312,10.445,10.304,10.365,550000.0
2006-03-23 16:03:00,10.42,10.423,10.305,10.342,450000.0
2006-03-23 16:04:00,10.28,10.427,10.28,10.382,550000.0
2006-03-23 16:05:00,10.399,10.432,10.337,10.432,350000.0
2006-03-23 16:06:00,10.325,10.429,10.286,10.402,350000.0
2006-03-23 16:07:00,10.343,10.428,10.321,10.321,500000.0
2006-03-23 16:08:00,10.285,10.409,10.285,10.348,550000.0
2006-03-23 16:09:00,10.319,10.45,10.311,10.45,350000.0
2006-03-23 16:10:00,10.425,10.431,10.313,10.419,500000.0
2006-03-23 16:11:00,10.304,10.416,10.29,10.297,500000.0
2006-03-23 16:12:00,10.367,10.415,10.348,10.371,350000.0
2006-03-23 16:13:00,10.363,10.455,10.363,10.455,450000.0
2006-03-23 16:15:00,10.416,10.416,10.269,10.288,350000.0
2006-03-23 16:16:00,10.376,10.448,10.329,10.4,550000.0
2006-03-23 16:17:00,10.396,10.436,10.302,10.302,350000.0
2006-03-23 16:18:00,10.412,10.412,10.281,10.374,400000.0
2006-03-23 16:19:00,10.351,10.409,10.282,10.409,500000.0
2006-03-23 16:20:00,10.397,10.397,10.254,10.279,550000.0
2006-03-23 16:21:00,10.319,10.425,10.286,10.364,500000.0
2006-03-23 16:22:00,10.388,10.408,10.311,10.361,450000.0
2006-03-23 16:24:00,10.382,10.436,10.286,10.431,550000.0
2006-03-23 16:25:00,10.422,10.446,10.365,10.437,350000.0
2006-03-23 16:26:00,10.398,10.43,10.297,10.297,550000.0
2006-03-23 16:27:00,10.341,10.469,10.341,10.451,400000.0
2006-03-23 16:28:00,10.404,10.444,10.359,10.444,400000.0
2006-03-23 16:29:00,10.319,10.437,10.314,10.39,450000.0
2006-03-23 16:30:00,10.309,10.398,10.289,10.389,550000.0
2006-03-23 16:31:00,10.338,10.445,10.291,10.353,400000.0
2006-03-23 16:32:00,10.354,10.416,10.303,10.357,500000.0
2006-03-23 16:33:00,10.345,10.456,10.345,10.349,350000.0
2006-03-23 16:34:00,10.376,10.437,10.335,10.437,350000.0
2006-03-23 16:35:00,10.355,10.45,10.282,10.344,500000.0
2006-03-23 16:36:00,10.438,10.448,10.36,10.364,500000.0
2006-03-23 16:37:00,10.449,10.46,10.366,10.372,500000.0
2006-03-23 16:38:00,10.295,10.415,10.295,10.301,450000.0
2006-03-23 16:39:00,10.366,10.453,10.366,10.453,500000.0
2006-03-23 16:40:00,10.417,10.441,10.326,10.368,500000.0
2006-03-23 16:41:00,10.356,10.435,10.356,10.36,350000.0
2006-03-23 16:42:00,10.347,10.482,10.347,10.477,500000.0
2006-03-23 16:43:00,10.34,10.465,10.34,10.389,350000.0
2006-03-23 16:44:00,10.482,10.506,10.351,10.351,400000.0
2006-03-23 16:45:00,10.345,10.425,10.345,10.393,400000.0
2006-03-23 16:46:00,10.379,10.433,10.372,10.433,350000.0
2006-03-23 16:47:00,10.353,10.463,10.319,10.379,600000.0
2006-03-23 16:48:00,10.447,10.477,10.333,10.401,500000.0
2006-03-23 16:49:00,10.433,10.469,10.354,10.354,450000.0
2006-03-23 16:50:00,10.405,10.468,10.379,10.387,250000.0
2006-03-23 16:51:00,10.453,10.453,10.328,10.328,400000.0
2006-03-23 16:52:00,10.369,10.464,10.358,10.464,450000.0
2006-03-23 16:53:00,10.38,10.465,10.346,10.384,350000.0
2006-03-23 16:54:00,10.367,10.449,10.308,10.315,450000.0
2006-03-23 16:56:00,10.363,10.457,10.335,10.342,400000.0
2006-03-23 16:57:00,10.353,10.46,10.346,10.346,350000.0
2006-03-23 16:58:00,10.35,10.469,10.347,10.429,500000.0
2006-03-23 16:59:00,10.382,10.482,10.372,10.384,400000.0
2006-03-23 17:00:00,10.438,10.474,10.348,10.348,350000.0
2006-03-23 17:01:00,10.375,10.45,10.303,10.359,500000.0
2006-03-23 17:02:00,10.385,10.461,10.385,10.42,400000.0
2006-03-23 17:05:00,10.45,10.457,10.313,10.408,400000.0
2006-03-23 17:06:00,10.479,10.479,10.33,10.419,350000.0
2006-03-23 17:07:00,10.438,10.505,10.362,10.418,500000.0
2006-03-23 17:08:00,10.316,10.455,10.316,10.359,500000.0
2006-03-23 17:09:00,10.422,10.442,10.317,10.366,350000.0
2006-03-23 17:10:00,10.419,10.455,10.341,10.411,350000.0
2006-03-23 17:11:00,10.46,10.467,10.342,10.348,400000.0
2006-03-23 17:12:00,10.412,10.454,10.366,10.376,400000.0
2006-03-23 17:13:00,10.362,10.475,10.312,10.463,450000.0
2006-03-23 17:14:00,10.371,10.432,10.305,10.418,550000.0
2006-03-23 17:15:00,10.355,10.476,10.349,10.407,350000.0
2006-03-23 17:19:00,10.468,10.481,10.351,10.363,750000.0
2006-03-23 17:20:00,10.402,10.461,10.32,10.343,350000.0
2006-03-23 17:21:00,10.461,10.5,10.342,10.376,400000.0
2006-03-23 17:23:00,10.355,10.442,10.349,10.431,550000.0
2006-03-23 17:24:00,10.432,10.441,10.344,10.361,350000.0
2006-03-23 17:25:00,10.446,10.474,10.367,10.474,400000.0
2006-03-23 17:26:00,10.359,10.45,10.347,10.415,450000.0
2006-03-23 17:27:00,10.452,10.452,10.334,10.413,400000.0
2006-03-23 17:28:00,10.354,10.446,10.317,10.332,550000.0
2006-03-23 17:29:00,10.348,10.457,10.348,10.443,500000.0
2006-03-23 17:30:00,10.303,10.435,10.303,10.427,450000.0
2006-03-23 17:31:00,10.414,10.503,10.361,10.427,600000.0
2006-03-23 17:32:00,10.356,10.458,10.349,10.423,400000.0
2006-03-23 17:33:00,10.401,10.43,10.302,10.43,400000.0
2006-03-23 17:35:00,10.41,10.469,10.348,10.404,650000.0
2006-03-23 17:36:00,10.417,10.444,10.308,10.436,650000.0
2006-03-23 17:37:00,10.447,10.447,10.32,10.399,950000.0
2006-03-23 17:38:00,10.35,10.418,10.289,10.336,650000.0
2006-03-23 17:39:00,10.4,10.411,10.303,10.322,400000.0
2006-03-23 17:40:00,10.313,10.406,10.313,10.355,700000.0
2006-03-23 17:41:00,10.316,10.394,10.282,10.38,400000.0
2006-03-23 17:42:00,10.29,10.396,10.286,10.388,550000.0
2006-03-23 17:43:00,10.427,10.46,10.315,10.408,550000.0
2006-03-23 17:44:00,10.278,10.414,10.276,10.387,700000.0
2006-03-23 17:45:00,10.334,10.458,10.324,10.346,750000.0
2006-03-23 17:46:00,10.385,10.385,10.288,10.311,400000.0
2006-03-23 17:47:00,10.405,10.414,10.3,10.347,600000.0
2006-03-23 17:48:00,10.414,10.446,10.308,10.308,450000.0
2006-03-23 17:49:00,10.369,10.436,10.307,10.402,550000.0
2006-03-23 17:50:00,10.378,10.413,10.299,10.315,700000.0
2006-03-23 17:51:00,10.434,10.441,10.305,10.353,850000.0
2006-03-23 17:52:00,10.334,10.448,10.281,10.314,750000.0
2006-03-23 17:53:00,10.391,10.425,10.351,10.356,600000.0
2006-03-23 17:54:00,10.355,10.446,10.283,10.446,550000.0
2006-03-23 17:55:00,10.373,10.481,10.342,10.406,650000.0
2006-03-23 17:56:00,10.298,10.42,10.253,10.42,650000.0
2006-03-23 17:57:00,10.339,10.411,10.32,10.392,650000.0
2006-03-23 17:58:00,10.406,10.467,10.326,10.43,700000.0
2006-03-23 17:59:00,10.453,10.509,10.357,10.468,550000.0
2006-03-23 18:00:00,10.349,10.459,10.337,10.417,450000.0
2006-03-23 18:01:00,10.419,10.496,10.338,10.42,1000000.0
2006-03-23 18:02:00,10.39,10.5,10.39,10.452,600000.0
2006-03-23 18:03:00,10.423,10.434,10.33,10.403,700000.0
2006-03-23 18:04:00,10.478,10.478,10.318,10.43,600000.0
2006-03-23 18:05:00,10.483,10.496,10.365,10.49,800000.0
2006-03-23 18:06:00,10.432,10.478,10.331,10.471,800000.0
2006-03-23 18:07:00,10.488,10.488,10.348,10.468,600000.0
2006-03-23 18:08:00,10.496,10.496,10.373,10.373,350000.0
2006-03-23 18:09:00,10.419,10.498,10.376,10.498,550000.0
2006-03-23 18:10:00,10.435,10.469,10.374,10.407,550000.0
2006-03-23 18:11:00,10.469,10.501,10.363,10.448,550000.0
2006-03-23 18:12:00,10.451,10.473,10.334,10.473,500000.0
2006-03-23 18:13:00,10.475,10.499,10.383,10.383,500000.0
2006-03-23 18:14:00,10.346,10.461,10.346,10.461,600000.0
2006-03-23 18:15:00,10.397,10.5,10.357,10.458,400000.0
2006-03-23 18:16:00,10.373,10.512,10.34,10.398,750000.0
2006-03-23 18:17:00,10.423,10.543,10.4,10.4,400000.0
2006-03-23 18:18:00,10.402,10.518,10.376,10.376,600000.0
2006-03-23 18:19:00,10.473,10.489,10.379,10.414,500000.0
2006-03-23 18:20:00,10.408,10.509,10.37,10.476,500000.0
2006-03-23 18:21:00,10.45,10.537,10.422,10.479,650000.0
2006-03-23 18:22:00,10.464,10.512,10.379,10.49,650000.0
2006-03-23 18:23:00,10.481,10.488,10.4,10.476,500000.0
2006-03-23 18:24:00,10.419,10.473,10.352,10.473,600000.0
2006-03-23 18:25:00,10.491,10.502,10.386,10.405,650000.0
2006-03-23 18:26:00,10.404,10.504,10.356,10.49,700000.0
2006-03-23 18:27:00,10.395,10.45,10.347,10.45,300000.0
2006-03-23 18:28:00,10.377,10.46,10.362,10.42,500000.0
2006-03-23 18:29:00,10.393,10.482,10.359,10.482,600000.0
2006-03-23 18:30:00,10.449,10.49,10.352,10.428,700000.0
2006-03-23 18:31:00,10.396,10.454,10.368,10.44,400000.0
2006-03-23 18:32:00,10.502,10.538,10.408,10.435,600000.0
2006-03-23 18:33:00,10.469,10.506,10.406,10.406,450000.0
2006-03-23 18:34:00,10.435,10.492,10.35,10.492,600000.0
2006-03-23 18:35:00,10.478,10.504,10.43,10.463,500000.0
2006-03-23 18:36:00,10.435,10.496,10.362,10.486,850000.0
2006-03-23 18:37:00,10.44,10.542,10.425,10.49,550000.0
2006-03-23 18:38:00,10.447,10.551,10.427,10.538,750000.0
2006-03-23 18:39:00,10.421,10.547,10.421,10.525,650000.0
2006-03-23 18:40:00,10.506,10.591,10.435,10.445,600000.0
2006-03-23 18:41:00,10.462,10.569,10.449,10.511,700000.0
2006-03-23 18:42:00,10.456,10.522,10.374,10.374,600000.0
2006-03-23 18:43:00,10.444,10.5,10.37,10.427,650000.0
2006-03-23 18:44:00,10.472,10.536,10.392,10.445,700000.0
2006-03-23 18:45:00,10.449,10.499,10.361,10.478,750000.0
2006-03-23 18:46:00,10.415,10.556,10.407,10.465,450000.0
2006-03-23 18:47:00,10.368,10.498,10.353,10.472,600000.0
2006-03-23 18:48:00,10.436,10.503,10.408,10.408,150000.0
2006-03-23 18:49:00,10.445,10.531,10.445,10.475,400000.0
2006-03-23 18:50:00,10.405,10.553,10.405,10.431,350000.0
2006-03-23 18:51:00,10.511,10.541,10.387,10.451,700000.0
2006-03-23 18:52:00,10.52,10.577,10.446,10.573,750000.0
2006-03-23 18:53:00,10.543,10.583,10.451,10.451,600000.0
2006-03-23 18:54:00,10.505,10.599,10.466,10.49,450000.0
2006-03-23 18:55:00,10.504,10.64,10.504,10.536,550000.0
2006-03-23 18:56:00,10.502,10.6,10.488,10.521,450000.0
2006-03-23 18:57:00,10.597,10.597,10.465,10.585,650000.0
2006-03-23 18:58:00,10.603,10.609,10.527,10.59,450000.0
2006-03-23 18:59:00,10.482,10.588,10.482,10.569,600000.0
2006-03-23 19:00:00,10.569,10.602,10.473,10.598,550000.0
2006-03-23 19:01:00,10.497,10.593,10.495,10.55,700000.0
2006-03-23 19:02:00,10.597,10.607,10.463,10.561,700000.0
2006-03-23 19:03:00,10.572,10.572,10.508,10.525,400000.0
2006-03-23 19:04:00,10.491,10.601,10.461,10.601,350000.0
2006-03-23 19:05:00,10.567,10.602,10.496,10.572,450000.0
2006-03-23 19:06:00,10.543,10.614,10.487,10.614,550000.0
2006-03-23 19:07:00,10.528,10.6,10.485,10.519,800000.0
2006-03-23 19:08:00,10.518,10.615,10.5,10.5,450000.0
2006-03-23 19:09:00,10.465,10.594,10.446,10.53,650000.0
2006-03-23 19:10:00,10.528,10.606,10.489,10.511,450000.0
2006-03-23 19:11:00,10.514,10.613,10.49,10.606,300000.0
2006-03-23 19:12:00,10.501,10.644,10.501,10.504,750000.0
2006-03-23 19:13:00,10.515,10.57,10.433,10.439,650000.0
2006-03-23 19:14:00,10.463,10.593,10.457,10.57,650000.0
2006-03-23 19:15:00,10.539,10.62,10.519,10.62,650000.0
2006-03-23 19:16:00,10.595,10.595,10.467,10.499,600000.0
2006-03-23 19:17:00,10.606,10.606,10.515,10.515,200000.0
2006-03-23 19:18:00,10.612,10.633,10.474,10.58,700000.0
2006-03-23 19:19:00,10.597,10.629,10.512,10.629,550000.0
2006-03-23 19:20:00,10.503,10.601,10.503,10.547,350000.0
2006-03-23 19:21:00,10.617,10.617,10.518,10.566,350000.0
2006-03-23 19:22:00,10.528,10.615,10.468,10.511,600000.0
2006-03-23 19:23:00,10.615,10.62,10.497,10.497,450000.0
2006-03-23 19:24:00,10.561,10.618,10.532,10.532,500000.0
2006-03-23 19:25:00,10.531,10.595,10.506,10.506,350000.0
2006-03-23 19:26:00,10.617,10.633,10.503,10.503,300000.0
2006-03-23 19:27:00,10.602,10.637,10.555,10.637,250000.0
2006-03-23 19:28:00,10.543,10.638,10.529,10.545,550000.0
2006-03-23 19:29:00,10.535,10.63,10.53,10.63,200000.0
2006-03-23 19:30:00,10.622,10.622,10.459,10.516,650000.0
2006-03-23 19:31:00,10.539,10.602,10.485,10.55,400000.0
2006-03-23 19:32:00,10.566,10.674,10.566,10.576,600000.0
2006-03-23 19:33:00,10.607,10.647,10.54,10.54,500000.0
2006-03-23 19:34:00,10.53,10.648,10.519,10.611,500000.0
2006-03-23 19:35:00,10.535,10.637,10.493,10.493,250000.0
2006-03-23 19:36:00,10.543,10.596,10.49,10.49,450000.0
2006-03-23 19:37:00,10.652,10.652,10.556,10.595,350000.0
2006-03-23 19:38:00,10.604,10.604,10.493,10.493,550000.0
2006-03-23 19:39:00,10.576,10.586,10.49,10.571,450000.0
2006-03-23 19:40:00,10.524,10.587,10.506,10.506,300000.0
2006-03-23 19:41:00,10.574,10.611,10.501,10.544,350000.0
2006-03-23 19:42:00,10.518,10.593,10.481,10.534,500000.0
2006-03-23 19:43:00,10.565,10.62,10.518,10.518,400000.0
2006-03-23 19:44:00,10.494,10.589,10.488,10.512,500000.0
2006-03-23 19:45:00,10.605,10.616,10.494,10.56,500000.0
2006-03-23 19:46:00,10.533,10.62,10.499,10.543,400000.0
2006-03-23 19:47:00,10.59,10.646,10.496,10.539,350000.0
2006-03-23 19:48:00,10.618,10.618,10.474,10.544,300000.0
2006-03-23 19:49:00,10.479,10.589,10.479,10.582,250000.0
2006-03-23 19:50:00,10.506,10.622,10.506,10.622,300000.0
2006-03-23 19:51:00,10.506,10.602,10.506,10.6,300000.0
2006-03-23 19:53:00,10.605,10.62,10.506,10.62,550000.0
2006-03-23 19:54:00,10.661,10.72,10.551,10.551,800000.0
2006-03-23 19:55:00,10.667,10.667,10.553,10.574,650000.0
2006-03-23 19:56:00,10.672,10.683,10.566,10.62,600000.0
2006-03-23 19:57:00,10.494,10.657,10.487,10.595,900000.0
2006-03-23 19:58:00,10.573,10.653,10.57,10.644,400000.0
2006-03-23 19:59:00,10.644,10.718,10.55,10.636,900000.0
2006-03-23 20:00:00,10.626,10.672,10.55,10.645,450000.0
2006-03-23 20:01:00,10.59,10.688,10.548,10.594,400000.0
2006-03-23 20:02:00,10.643,10.695,10.573,10.647,700000.0
2006-03-23 20:03:00,10.561,10.627,10.547,10.577,550000.0
2006-03-23 20:04:00,10.627,10.68,10.569,10.579,450000.0
2006-03-23 20:05:00,10.675,10.699,10.563,10.685,850000.0
2006-03-23 20:06:00,10.557,10.664,10.528,10.583,550000.0
2006-03-23 20:07:00,10.607,10.706,10.576,10.633,600000.0
2006-03-23 20:08:00,10.652,10.67,10.584,10.584,400000.0
2006-03-23 20:09:00,10.561,10.706,10.561,10.669,500000.0
2006-03-23 20:10:00,10.638,10.675,10.548,10.652,850000.0
2006-03-23 20:11:00,10.595,10.684,10.552,10.552,750000.0
2006-03-23 20:12:00,10.617,10.672,10.553,10.553,350000.0
2006-03-23 20:13:00,10.654,10.654,10.52,10.52,750000.0
2006-03-23 20:14:00,10.659,10.703,10.559,10.565,600000.0
2006-03-23 20:15:00,10.579,10.664,10.559,10.606,400000.0
2006-03-23 20:16:00,10.638,10.675,10.543,10.584,650000.0
2006-03-23 20:17:00,10.65,10.686,10.552,10.671,600000.0
2006-03-23 20:18:00,10.61,10.705,10.57,10.606,650000.0
2006-03-23 20:19:00,10.642,10.684,10.551,10.626,500000.0
2006-03-23 20:20:00,10.576,10.682,10.531,10.562,1000000.0
2006-03-23 20:21:00,10.598,10.644,10.543,10.569,550000.0
2006-03-23 20:22:00,10.628,10.637,10.475,10.579,900000.0
2006-03-23 20:23:00,10.535,10.69,10.535,10.677,850000.0
2006-03-23 20:24:00,10.633,10.676,10.543,10.587,400000.0
2006-03-23 20:25:00,10.619,10.661,10.527,10.533,800000.0
2006-03-23 20:26:00,10.503,10.646,10.464,10.635,650000.0
2006-03-23 20:30:00,10.631,10.655,10.515,10.655,450000.0
2006-03-23 20:31:00,10.669,10.669,10.576,10.669,350000.0
2006-03-23 20:32:00,10.662,10.662,10.509,10.57,750000.0
2006-03-23 20:33:00,10.587,10.658,10.534,10.657,500000.0
2006-03-23 20:36:00,10.614,10.614,10.514,10.553,200000.0
2006-03-23 20:42:00,10.668,10.718,10.567,10.567,300000.0
2006-03-23 20:43:00,10.615,10.655,10.519,10.655,550000.0
2006-03-23 20:44:00,10.576,10.676,10.558,10.634,300000.0
2006-03-23 20:47:00,10.599,10.665,10.545,10.58,400000.0
2006-03-23 20:51:00,10.615,10.644,10.603,10.644,200000.0
2006-03-23 21:01:00,10.641,10.667,10.543,10.575,350000.0
2006-03-23 21:02:00,10.665,10.665,10.634,10.64,250000.0
2006-03-23 21:03:00,10.617,10.643,10.531,10.589,550000.0
2006-03-23 21:04:00,10.659,10.659,10.511,10.651,200000.0
2006-03-23 21:05:00,10.605,10.634,10.556,10.556,150000.0
2006-03-23 21:07:00,10.617,10.617,10.533,10.565,200000.0
2006-03-23 21:14:00,10.61,10.61,10.5,10.598,400000.0
2006-03-23 21:15:00,10.528,10.585,10.528,10.585,100000.0
2006-03-23 21:20:00,10.53,10.643,10.523,10.542,550000.0
2006-03-23 21:21:00,10.619,10.619,10.606,10.606,100000.0
2006-03-23 21:22:00,10.553,10.636,10.553,10.61,300000.0
2006-03-23 21:23:00,10.611,10.633,10.534,10.633,350000.0
2006-03-23 21:26:00,10.561,10.677,10.548,10.548,150000.0
2006-03-23 21:27:00,10.571,10.614,10.532,10.532,150000.0
2006-03-23 21:30:00,10.615,10.647,10.516,10.605,600000.0
2006-03-23 21:31:00,10.536,10.619,10.536,10.619,150000.0
2006-03-23 21:32:00,10.537,10.659,10.52,10.606,500000.0
2006-03-23 21:34:00,10.571,10.625,10.532,10.625,500000.0
2006-03-23 21:36:00,10.633,10.633,10.55,10.583,200000.0
2006-03-23 21:38:00,10.625,10.625,10.525,10.564,200000.0
2006-03-23 21:43:00,10.531,10.647,10.527,10.563,250000.0
2006-03-23 21:44:00,10.575,10.624,10.527,10.527,300000.0
2006-03-23 21:49:00,10.59,10.613,10.543,10.613,350000.0
2006-03-23 21:57:00,10.605,10.605,10.505,10.544,200000.0
2006-03-23 22:02:00,10.614,10.614,10.53,10.563,200000.0
2006-03-23 22:22:00,10.607,10.607,10.506,10.545,200000.0
2006-03-23 22:26:00,10.658,10.711,10.565,10.565,450000.0
2006-03-23 22:27:00,10.571,10.635,10.549,10.586,350000.0
2006-03-23 22:34:00,10.642,10.65,10.539,10.6,700000.0
2006-03-23 22:35:00,10.572,10.638,10.532,10.638,550000.0
2006-03-23 22:37:00,10.601,10.646,10.55,10.55,350000.0
2006-03-23 22:40:00,10.603,10.607,10.524,10.579,750000.0
2006-03-23 22:41:00,10.527,10.65,10.527,10.62,350000.0
2006-03-23 22:43:00,10.546,10.665,10.546,10.665,400000.0
2006-03-23 22:49:00,10.649,10.698,10.576,10.652,400000.0
2006-03-23 22:54:00,10.631,10.681,10.583,10.583,300000.0
2006-03-23 22:55:00,10.633,10.709,10.621,10.661,550000.0
2006-03-23 23:04:00,10.655,10.655,10.5,10.591,500000.0
2006-03-23 23:09:00,10.614,10.62,10.614,10.62,100000.0
2006-03-23 23:11:00,10.634,10.634,10.527,10.632,300000.0
2006-03-23 23:14:00,10.626,10.626,10.526,10.564,200000.0
2006-03-23 23:16:00,10.612,10.622,10.55,10.622,150000.0
2006-03-23 23:17:00,10.584,10.598,10.584,10.598,100000.0
2006-03-23 23:26:00,10.6,10.672,10.586,10.593,400000.0
2006-03-23 23:27:00,10.684,10.684,10.58,10.631,400000.0
2006-03-23 23:39:00,10.637,10.637,10.535,10.574,250000.0
2006-03-23 23:48:00,10.619,10.664,10.564,10.584,300000.0
2006-03-23 23:50:00,10.672,10.672,10.56,10.587,400000.0
2006-03-24 00:00:00,10.66,10.75,10.61,10.72,350000.0
2006-03-24 00:05:00,10.59,10.662,10.533,10.64,350000.0
2006-03-24 00:12:00,10.646,10.646,10.561,10.595,200000.0
2006-03-24 00:34:00,10.642,10.675,10.547,10.63,500000.0
2006-03-24 00:35:00,10.642,10.678,10.576,10.576,450000.0
2006-03-24 00:38:00,10.627,10.644,10.627,10.644,100000.0
2006-03-24 00:46:00,10.636,10.636,10.536,10.574,200000.0
2006-03-24 00:53:00,10.647,10.647,10.563,10.595,200000.0
2006-03-24 00:55:00,10.636,10.636,10.536,10.574,200000.0
2006-03-24 01:05:00,10.628,10.635,10.524,10.564,350000.0
2006-03-24 01:08:00,10.638,10.638,10.554,10.585,200000.0
2006-03-24 01:20:00,10.625,10.625,10.533,10.569,200000.0
2006-03-24 01:23:00,10.635,10.635,10.551,10.584,200000.0
2006-03-24 01:26:00,10.651,10.678,10.567,10.597,300000.0
2006-03-24 01:27:00,10.641,10.641,10.62,10.62,100000.0
2006-03-24 01:38:00,10.679,10.691,10.557,10.624,500000.0
2006-03-24 01:49:00,10.57,10.691,10.57,10.658,500000.0
2006-03-24 01:50:00,10.576,10.635,10.552,10.584,300000.0
2006-03-24 02:02:00,10.549,10.643,10.544,10.627,300000.0
2006-03-24 02:09:00,10.578,10.654,10.558,10.64,350000.0
2006-03-24 02:10:00,10.539,10.618,10.534,10.534,350000.0
2006-03-24 02:11:00,10.506,10.595,10.506,10.52,200000.0
2006-03-24 02:12:00,10.582,10.593,10.582,10.593,100000.0
2006-03-24 02:13:00,10.533,10.609,10.533,10.609,100000.0
2006-03-24 02:14:00,10.576,10.626,10.522,10.607,550000.0
2006-03-24 02:15:00,10.579,10.66,10.54,10.66,700000.0
2006-03-24 02:17:00,10.582,10.622,10.519,10.622,200000.0
2006-03-24 02:18:00,10.544,10.644,10.544,10.644,400000.0
2006-03-24 02:23:00,10.683,10.683,10.643,10.643,300000.0
2006-03-24 02:24:00,10.623,10.623,10.621,10.621,100000.0
2006-03-24 02:26:00,10.553,10.651,10.55,10.62,400000.0
2006-03-24 02:29:00,10.545,10.662,10.545,10.618,500000.0
2006-03-24 02:30:00,10.536,10.663,10.516,10.654,600000.0
2006-03-24 02:34:00,10.621,10.643,10.591,10.643,200000.0
2006-03-24 02:35:00,10.612,10.679,10.583,10.583,150000.0
2006-03-24 02:36:00,10.628,10.628,10.56,10.56,100000.0
2006-03-24 02:46:00,10.634,10.634,10.534,10.573,200000.0
2006-03-24 02:50:00,10.625,10.625,10.533,10.569,200000.0
2006-03-24 02:56:00,10.548,10.618,10.537,10.576,250000.0
2006-03-24 03:00:00,10.601,10.673,10.543,10.659,700000.0
2006-03-24 03:04:00,10.633,10.667,10.549,10.583,500000.0
2006-03-24 03:10:00,10.647,10.647,10.563,10.595,200000.0
2006-03-24 03:32:00,10.641,10.641,10.582,10.636,150000.0
2006-03-24 03:35:00,10.677,10.677,10.578,10.668,400000.0
2006-03-24 03:39:00,10.646,10.646,10.621,10.621,100000.0
2006-03-24 03:40:00,10.614,10.643,10.537,10.537,450000.0
2006-03-24 03:46:00,10.608,10.674,10.536,10.674,200000.0
2006-03-24 03:47:00,10.691,10.691,10.57,10.637,150000.0
2006-03-24 03:48:00,10.66,10.66,10.552,10.552,150000.0
2006-03-24 04:07:00,10.637,10.637,10.537,10.575,200000.0
2006-03-24 04:25:00,10.624,10.624,10.519,10.556,200000.0
2006-03-24 04:31:00,10.624,10.624,10.54,10.574,200000.0
2006-03-24 04:35:00,10.575,10.608,10.513,10.554,350000.0
2006-03-24 04:36:00,10.618,10.632,10.618,10.632,200000.0
2006-03-24 04:38:00,10.521,10.611,10.519,10.56,300000.0
2006-03-24 04:48:00,10.635,10.635,10.555,10.585,250000.0
2006-03-24 04:49:00,10.585,10.585,10.526,10.526,100000.0
2006-03-24 04:51:00,10.527,10.62,10.527,10.62,100000.0
2006-03-24 04:53:00,10.624,10.624,10.524,10.564,200000.0
2006-03-24 04:56:00,10.532,10.62,10.513,10.62,300000.0
2006-03-24 04:59:00,10.52,10.627,10.52,10.564,300000.0
2006-03-24 05:00:00,10.548,10.638,10.505,10.605,450000.0
2006-03-24 05:01:00,10.578,10.629,10.544,10.544,350000.0
2006-03-24 05:05:00,10.594,10.594,10.494,10.533,200000.0
2006-03-24 05:09:00,10.643,10.643,10.604,10.604,300000.0
2006-03-24 05:11:00,10.613,10.613,10.53,10.563,200000.0
2006-03-24 05:15:00,10.615,10.635,10.51,10.6,500000.0
2006-03-24 05:16:00,10.594,10.61,10.509,10.594,550000.0
2006-03-24 05:21:00,10.588,10.635,10.509,10.509,300000.0
2006-03-24 05:22:00,10.607,10.655,10.537,10.626,500000.0
2006-03-24 05:23:00,10.635,10.635,10.517,10.596,500000.0
2006-03-24 05:29:00,10.597,10.644,10.531,10.644,300000.0
2006-03-24 05:30:00,10.526,10.615,10.526,10.605,500000.0
2006-03-24 05:39:00,10.659,10.674,10.536,10.639,350000.0
2006-03-24 05:40:00,10.655,10.659,10.541,10.592,600000.0
2006-03-24 05:41:00,10.611,10.643,10.547,10.615,400000.0
2006-03-24 05:44:00,10.643,10.643,10.533,10.632,350000.0
2006-03-24 05:45:00,10.501,10.556,10.501,10.529,250000.0
2006-03-24 05:58:00,10.597,10.597,10.496,10.535,200000.0
2006-03-24 06:08:00,10.6,10.605,10.498,10.604,400000.0
2006-03-24 06:17:00,10.609,10.639,10.526,10.604,500000.0
2006-03-24 06:18:00,10.652,10.652,10.58,10.58,100000.0
2006-03-24 06:21:00,10.597,10.653,10.566,10.653,200000.0
2006-03-24 06:32:00,10.6,10.6,10.51,10.51,100000.0
2006-03-24 06:34:00,10.614,10.614,10.53,10.564,200000.0
2006-03-24 06:41:00,10.645,10.645,10.58,10.59,300000.0
2006-03-24 06:45:00,10.659,10.659,10.545,10.545,200000.0
2006-03-24 06:52:00,10.549,10.65,10.549,10.646,500000.0
2006-03-24 06:56:00,10.607,10.607,10.506,10.545,200000.0
2006-03-24 06:58:00,10.546,10.624,10.507,10.553,400000.0
2006-03-24 07:02:00,10.626,10.626,10.542,10.574,200000.0
2006-03-24 07:06:00,10.608,10.616,10.497,10.497,350000.0
2006-03-24 07:07:00,10.6,10.6,10.516,10.54,400000.0
2006-03-24 07:10:00,10.541,10.606,10.523,10.523,300000.0
2006-03-24 07:11:00,10.598,10.598,10.598,10.598,50000.0
2006-03-24 07:13:00,10.518,10.603,10.496,10.603,350000.0
2006-03-24 07:17:00,10.528,10.596,10.492,10.596,400000.0
2006-03-24 07:18:00,10.614,10.626,10.553,10.614,400000.0
2006-03-24 07:23:00,10.627,10.651,10.627,10.649,150000.0
2006-03-24 07:24:00,10.615,10.615,10.554,10.554,100000.0
2006-03-24 07:28:00,10.503,10.643,10.499,10.643,250000.0
2006-03-24 07:31:00,10.6,10.61,10.6,10.61,100000.0
2006-03-24 07:40:00,10.588,10.614,10.515,10.614,450000.0
2006-03-24 07:44:00,10.61,10.624,10.513,10.545,300000.0
2006-03-24 07:45:00,10.538,10.591,10.502,10.591,400000.0
2006-03-24 07:46:00,10.586,10.598,10.522,10.522,400000.0
2006-03-24 07:50:00,10.53,10.612,10.53,10.612,100000.0
2006-03-24 07:54:00,10.55,10.552,10.546,10.546,150000.0
2006-03-24 07:57:00,10.6,10.638,10.518,10.637,650000.0
2006-03-24 08:04:00,10.543,10.612,10.499,10.499,300000.0
2006-03-24 08:08:00,10.579,10.677,10.533,10.533,650000.0
2006-03-24 08:12:00,10.645,10.645,10.542,10.542,100000.0
2006-03-24 08:17:00,10.514,10.622,10.514,10.613,650000.0
2006-03-24 08:23:00,10.529,10.632,10.529,10.632,300000.0
2006-03-24 08:25:00,10.525,10.638,10.525,10.626,350000.0
2006-03-24 08:29:00,10.545,10.662,10.544,10.618,400000.0
2006-03-24 08:30:00,10.609,10.638,10.547,10.598,400000.0
2006-03-24 08:32:00,10.657,10.657,10.564,10.613,400000.0
2006-03-24 08:40:00,10.61,10.663,10.57,10.617,250000.0
2006-03-24 08:41:00,10.627,10.663,10.581,10.581,350000.0
2006-03-24 08:44:00,10.587,10.638,10.581,10.625,350000.0
2006-03-24 08:45:00,10.635,10.689,10.589,10.589,350000.0
2006-03-24 08:48:00,10.541,10.615,10.541,10.572,450000.0
2006-03-24 08:49:00,10.633,10.633,10.503,10.573,400000.0
2006-03-24 08:52:00,10.505,10.591,10.494,10.589,450000.0
2006-03-24 08:53:00,10.631,10.659,10.58,10.629,400000.0
2006-03-24 08:57:00,10.609,10.637,10.533,10.607,550000.0
2006-03-24 09:02:00,10.525,10.64,10.525,10.573,550000.0
2006-03-24 09:03:00,10.62,10.634,10.519,10.525,450000.0
2006-03-24 09:05:00,10.602,10.64,10.525,10.636,400000.0
2006-03-24 09:14:00,10.635,10.658,10.546,10.565,500000.0
2006-03-24 09:16:00,10.575,10.676,10.549,10.572,350000.0
2006-03-24 09:17:00,10.667,10.669,10.543,10.639,550000.0
2006-03-24 09:20:00,10.584,10.667,10.545,10.545,450000.0
2006-03-24 09:21:00,10.608,10.68,10.585,10.68,550000.0
2006-03-24 09:22:00,10.621,10.649,10.557,10.649,250000.0
2006-03-24 09:23:00,10.547,10.626,10.494,10.62,450000.0
2006-03-24 09:27:00,10.588,10.674,10.548,10.548,250000.0
2006-03-24 09:28:00,10.574,10.622,10.534,10.62,350000.0
2006-03-24 09:30:00,10.549,10.657,10.519,10.654,400000.0
2006-03-24 09:35:00,10.549,10.649,10.549,10.649,350000.0
2006-03-24 09:36:00,10.628,10.668,10.532,10.581,500000.0
2006-03-24 09:38:00,10.585,10.664,10.546,10.65,450000.0
2006-03-24 09:41:00,10.613,10.651,10.551,10.551,350000.0
2006-03-24 09:42:00,10.625,10.648,10.551,10.568,400000.0
2006-03-24 09:43:00,10.661,10.663,10.569,10.643,200000.0
2006-03-24 09:45:00,10.524,10.647,10.524,10.647,100000.0
2006-03-24 09:54:00,10.65,10.655,10.52,10.618,350000.0
2006-03-24 09:56:00,10.554,10.653,10.528,10.647,400000.0
2006-03-24 09:57:00,10.564,10.649,10.55,10.633,500000.0
2006-03-24 09:58:00,10.535,10.644,10.499,10.6,400000.0
2006-03-24 09:59:00,10.562,10.654,10.51,10.654,450000.0
2006-03-24 10:01:00,10.586,10.604,10.486,10.574,500000.0
2006-03-24 10:03:00,10.597,10.633,10.52,10.542,400000.0
2006-03-24 10:05:00,10.503,10.632,10.503,10.632,400000.0
2006-03-24 10:06:00,10.572,10.644,10.505,10.644,450000.0
2006-03-24 10:08:00,10.653,10.654,10.53,10.654,300000.0
2006-03-24 10:11:00,10.682,10.716,10.569,10.569,500000.0
2006-03-24 10:12:00,10.656,10.656,10.524,10.608,350000.0
2006-03-24 10:13:00,10.618,10.736,10.571,10.601,500000.0
2006-03-24 10:14:00,10.626,10.675,10.554,10.589,550000.0
2006-03-24 10:15:00,10.718,10.718,10.6,10.659,350000.0
2006-03-24 10:16:00,10.539,10.749,10.539,10.68,400000.0
2006-03-24 10:17:00,10.621,10.653,10.558,10.571,400000.0
2006-03-24 10:18:00,10.533,10.694,10.533,10.557,450000.0
2006-03-24 10:19:00,10.577,10.679,10.528,10.626,400000.0
2006-03-24 10:20:00,10.591,10.65,10.555,10.555,550000.0
2006-03-24 10:21:00,10.642,10.692,10.632,10.656,400000.0
2006-03-24 10:23:00,10.657,10.69,10.546,10.646,450000.0
2006-03-24 10:24:00,10.678,10.681,10.537,10.677,900000.0
2006-03-24 10:26:00,10.683,10.697,10.585,10.585,350000.0
2006-03-24 10:27:00,10.67,10.71,10.601,10.71,450000.0
2006-03-24 10:28:00,10.679,10.679,10.53,10.582,350000.0
2006-03-24 10:30:00,10.608,10.67,10.548,10.598,400000.0
2006-03-24 10:31:00,10.563,10.653,10.563,10.603,350000.0
2006-03-24 10:32:00,10.624,10.68,10.57,10.66,700000.0
2006-03-24 10:36:00,10.593,10.699,10.568,10.591,500000.0
2006-03-24 10:39:00,10.679,10.747,10.571,10.571,650000.0
2006-03-24 10:44:00,10.655,10.695,10.568,10.66,900000.0
2006-03-24 10:48:00,10.595,10.685,10.547,10.684,450000.0
2006-03-24 11:05:00,10.558,10.718,10.558,10.587,550000.0
2006-03-24 11:06:00,10.661,10.685,10.559,10.559,350000.0
2006-03-24 11:07:00,10.62,10.662,10.543,10.662,450000.0
2006-03-24 11:08:00,10.602,10.729,10.58,10.706,350000.0
2006-03-24 11:13:00,10.649,10.684,10.534,10.683,500000.0
2006-03-24 11:14:00,10.587,10.681,10.561,10.681,400000.0
2006-03-24 11:15:00,10.568,10.68,10.557,10.614,400000.0
2006-03-24 11:16:00,10.619,10.682,10.609,10.682,500000.0
2006-03-24 11:29:00,10.605,10.689,10.586,10.609,500000.0
2006-03-24 11:31:00,10.664,10.693,10.586,10.648,350000.0
2006-03-24 11:33:00,10.551,10.674,10.551,10.623,350000.0
2006-03-24 11:34:00,10.631,10.64,10.554,10.622,400000.0
2006-03-24 11:35:00,10.623,10.665,10.522,10.601,450000.0
2006-03-24 11:36:00,10.583,10.692,10.555,10.6,550000.0
2006-03-24 11:37:00,10.584,10.68,10.519,10.627,400000.0
2006-03-24 11:38:00,10.621,10.648,10.559,10.629,400000.0
2006-03-24 11:39:00,10.574,10.635,10.526,10.547,350000.0
2006-03-24 11:40:00,10.577,10.643,10.546,10.594,400000.0
2006-03-24 11:42:00,10.53,10.644,10.53,10.622,350000.0
2006-03-24 11:44:00,10.645,10.657,10.529,10.616,450000.0
2006-03-24 11:48:00,10.587,10.609,10.52,10.609,400000.0
2006-03-24 11:51:00,10.49,10.591,10.464,10.591,450000.0
2006-03-24 11:59:00,10.638,10.683,10.563,10.606,450000.0
2006-03-24 12:04:00,10.606,10.673,10.56,10.56,350000.0
2006-03-24 12:05:00,10.638,10.664,10.538,10.578,350000.0
2006-03-24 12:09:00,10.551,10.65,10.551,10.587,350000.0
2006-03-24 12:10:00,10.636,10.665,10.566,10.608,400000.0
2006-03-24 12:13:00,10.631,10.675,10.565,10.635,400000.0
2006-03-24 12:14:00,10.651,10.707,10.571,10.571,550000.0
2006-03-24 12:15:00,10.592,10.665,10.548,10.583,400000.0
2006-03-24 12:16:00,10.591,10.658,10.538,10.589,400000.0
2006-03-24 12:17:00,10.645,10.686,10.635,10.674,400000.0
2006-03-24 12:19:00,10.594,10.644,10.518,10.547,450000.0
2006-03-24 12:21:00,10.655,10.685,10.568,10.649,500000.0
2006-03-24 12:23:00,10.702,10.747,10.594,10.594,400000.0
2006-03-24 12:27:00,10.658,10.693,10.574,10.658,550000.0
2006-03-24 12:28:00,10.651,10.683,10.562,10.637,500000.0
2006-03-24 12:31:00,10.655,10.655,10.586,10.647,350000.0
2006-03-24 12:33:00,10.683,10.684,10.551,10.551,400000.0
2006-03-24 12:34:00,10.532,10.637,10.529,10.529,450000.0
2006-03-24 12:38:00,10.639,10.665,10.524,10.603,450000.0
2006-03-24 12:39:00,10.647,10.674,10.53,10.627,450000.0
2006-03-24 12:40:00,10.632,10.698,10.574,10.621,450000.0
2006-03-24 12:41:00,10.656,10.691,10.575,10.686,450000.0
2006-03-24 12:42:00,10.565,10.693,10.564,10.658,550000.0
2006-03-24 12:43:00,10.634,10.681,10.558,10.586,500000.0
2006-03-24 12:44:00,10.656,10.718,10.593,10.595,450000.0
2006-03-24 12:45:00,10.621,10.699,10.566,10.618,400000.0
2006-03-24 12:46:00,10.576,10.695,10.567,10.567,500000.0
2006-03-24 12:47:00,10.605,10.713,10.542,10.64,350000.0
2006-03-24 12:49:00,10.611,10.707,10.586,10.6,450000.0
2006-03-24 12:50:00,10.629,10.693,10.579,10.579,400000.0
2006-03-24 12:51:00,10.576,10.711,10.571,10.694,500000.0
2006-03-24 12:52:00,10.625,10.728,10.613,10.667,500000.0
2006-03-24 12:53:00,10.536,10.63,10.536,10.63,500000.0
2006-03-24 12:54:00,10.651,10.651,10.533,10.589,450000.0
2006-03-24 12:55:00,10.591,10.662,10.558,10.662,450000.0
2006-03-24 12:56:00,10.641,10.672,10.559,10.571,450000.0
2006-03-24 12:57:00,10.634,10.685,10.55,10.55,400000.0
2006-03-24 12:58:00,10.594,10.685,10.56,10.565,400000.0
2006-03-24 12:59:00,10.602,10.626,10.504,10.626,450000.0
2006-03-24 13:00:00,10.655,10.69,10.571,10.598,500000.0
2006-03-24 13:01:00,10.517,10.622,10.497,10.595,400000.0
2006-03-24 13:06:00,10.687,10.687,10.554,10.642,450000.0
2006-03-24 13:07:00,10.694,10.737,10.582,10.642,500000.0
2006-03-24 13:13:00,10.691,10.691,10.562,10.654,450000.0
2006-03-24 13:29:00,10.667,10.667,10.51,10.625,350000.0
2006-03-24 13:38:00,10.603,10.681,10.57,10.681,400000.0
2006-03-24 13:39:00,10.634,10.687,10.567,10.639,500000.0
2006-03-24 13:45:00,10.551,10.647,10.508,10.647,400000.0
2006-03-24 13:46:00,10.603,10.679,10.578,10.624,450000.0
2006-03-24 13:48:00,10.644,10.66,10.547,10.622,400000.0
2006-03-24 13:50:00,10.592,10.634,10.569,10.569,450000.0
2006-03-24 13:51:00,10.666,10.666,10.545,10.552,350000.0
2006-03-24 13:55:00,10.623,10.666,10.586,10.622,350000.0
2006-03-24 13:57:00,10.605,10.684,10.567,10.567,400000.0
2006-03-24 14:06:00,10.661,10.676,10.559,10.645,350000.0
2006-03-24 14:07:00,10.638,10.694,10.565,10.657,400000.0
2006-03-24 14:08:00,10.622,10.695,10.581,10.632,400000.0
2006-03-24 14:09:00,10.529,10.651,10.527,10.578,550000.0
2006-03-24 14:10:00,10.564,10.66,10.561,10.608,350000.0
2006-03-24 14:13:00,10.642,10.642,10.513,10.55,350000.0
2006-03-24 14:14:00,10.577,10.712,10.559,10.587,500000.0
2006-03-24 14:15:00,10.531,10.671,10.531,10.578,500000.0
2006-03-24 14:16:00,10.57,10.682,10.55,10.623,450000.0
2006-03-24 14:23:00,10.586,10.669,10.586,10.605,400000.0
2006-03-24 14:25:00,10.58,10.624,10.552,10.574,350000.0
2006-03-24 14:28:00,10.645,10.665,10.582,10.614,400000.0
2006-03-24 14:34:00,10.644,10.712,10.577,10.577,450000.0
2006-03-24 14:35:00,10.665,10.691,10.615,10.615,350000.0
2006-03-24 14:36:00,10.661,10.678,10.573,10.678,400000.0
2006-03-24 14:37:00,10.581,10.688,10.524,10.688,550000.0
2006-03-24 14:38:00,10.647,10.676,10.593,10.66,400000.0
2006-03-24 14:39:00,10.699,10.733,10.601,10.614,500000.0
2006-03-24 14:44:00,10.619,10.71,10.619,10.688,450000.0
2006-03-24 14:46:00,10.681,10.718,10.642,10.644,350000.0
2006-03-24 14:47:00,10.671,10.689,10.557,10.682,350000.0
2006-03-24 14:55:00,10.669,10.678,10.573,10.573,450000.0
2006-03-24 14:56:00,10.665,10.687,10.547,10.667,550000.0
2006-03-24 14:59:00,10.635,10.752,10.595,10.735,550000.0
2006-03-24 15:06:00,10.682,10.682,10.649,10.649,400000.0
2006-03-24 15:10:00,10.622,10.724,10.584,10.607,400000.0
2006-03-24 15:17:00,10.65,10.725,10.582,10.652,450000.0
2006-03-24 15:18:00,10.724,10.724,10.625,10.663,400000.0
2006-03-24 15:19:00,10.671,10.72,10.632,10.676,450000.0
2006-03-24 15:20:00,10.638,10.698,10.63,10.698,400000.0
2006-03-24 15:24:00,10.689,10.718,10.617,10.696,350000.0
2006-03-24 15:25:00,10.694,10.707,10.585,10.667,350000.0
2006-03-24 15:26:00,10.609,10.706,10.609,10.614,550000.0
2006-03-24 15:27:00,10.619,10.717,10.603,10.634,350000.0
2006-03-24 15:28:00,10.608,10.695,10.608,10.657,350000.0
2006-03-24 15:29:00,10.59,10.709,10.567,10.567,500000.0
2006-03-24 15:30:00,10.678,10.728,10.596,10.645,450000.0
2006-03-24 15:31:00,10.645,10.75,10.642,10.642,500000.0
2006-03-24 15:32:00,10.618,10.683,10.569,10.683,450000.0
2006-03-24 15:33:00,10.667,10.667,10.576,10.664,400000.0
2006-03-24 15:34:00,10.578,10.712,10.57,10.57,400000.0
2006-03-24 15:35:00,10.641,10.705,10.616,10.648,400000.0
2006-03-24 15:37:00,10.697,10.73,10.614,10.687,400000.0
2006-03-24 15:39:00,10.66,10.738,10.639,10.688,300000.0
2006-03-24 15:40:00,10.603,10.705,10.595,10.605,450000.0
2006-03-24 15:41:00,10.597,10.726,10.597,10.687,400000.0
2006-03-24 15:42:00,10.689,10.689,10.585,10.602,350000.0
2006-03-24 15:43:00,10.614,10.664,10.559,10.563,450000.0
2006-03-24 15:44:00,10.683,10.707,10.608,10.695,350000.0
2006-03-24 15:45:00,10.706,10.709,10.599,10.709,450000.0
2006-03-24 15:46:00,10.63,10.74,10.615,10.623,400000.0
2006-03-24 15:47:00,10.673,10.7,10.554,10.57,550000.0
2006-03-24 15:48:00,10.605,10.665,10.575,10.585,350000.0
2006-03-24 15:49:00,10.654,10.708,10.646,10.708,350000.0
2006-03-24 15:50:00,10.596,10.709,10.588,10.687,550000.0
2006-03-24 15:51:00,10.651,10.702,10.562,10.585,350000.0
2006-03-24 15:52:00,10.568,10.719,10.565,10.581,350000.0
2006-03-24 15:53:00,10.688,10.743,10.61,10.679,500000.0
2006-03-24 15:54:00,10.692,10.694,10.641,10.694,450000.0
2006-03-24 15:55:00,10.56,10.676,10.56,10.676,500000.0
2006-03-24 15:56:00,10.542,10.669,10.542,10.649,450000.0
2006-03-24 15:57:00,10.641,10.685,10.607,10.646,450000.0
2006-03-24 15:58:00,10.634,10.737,10.634,10.729,500000.0
2006-03-24 15:59:00,10.717,10.717,10.609,10.635,450000.0
2006-03-24 16:00:00,10.686,10.721,10.587,10.68,500000.0
2006-03-24 16:01:00,10.688,10.688,10.562,10.57,400000.0
2006-03-24 16:02:00,10.586,10.699,10.553,10.635,550000.0
2006-03-24 16:03:00,10.711,10.711,10.594,10.653,450000.0
2006-03-24 16:04:00,10.572,10.707,10.572,10.665,550000.0
2006-03-24 16:05:00,10.669,10.715,10.601,10.715,350000.0
2006-03-24 16:06:00,10.598,10.703,10.561,10.663,350000.0
2006-03-24 16:07:00,10.606,10.696,10.592,10.592,500000.0
2006-03-24 16:08:00,10.568,10.663,10.568,10.61,550000.0
2006-03-24 16:09:00,10.578,10.697,10.565,10.697,350000.0
2006-03-24 16:10:00,10.666,10.673,10.563,10.667,500000.0
2006-03-24 16:11:00,10.577,10.727,10.576,10.576,500000.0
2006-03-24 16:12:00,10.624,10.673,10.601,10.625,350000.0
2006-03-24 16:13:00,10.614,10.713,10.614,10.713,450000.0
2006-03-24 16:15:00,10.674,10.674,10.523,10.533,350000.0
2006-03-24 16:16:00,10.621,10.702,10.578,10.648,550000.0
2006-03-24 16:17:00,10.655,10.702,10.584,10.584,350000.0
2006-03-24 16:18:00,10.699,10.706,10.569,10.684,400000.0
2006-03-24 16:19:00,10.705,10.73,10.605,10.666,450000.0
2006-03-24 16:20:00,10.725,10.758,10.623,10.623,550000.0
2006-03-24 16:21:00,10.619,10.702,10.568,10.658,500000.0
2006-03-24 16:22:00,10.669,10.669,10.556,10.632,450000.0
2006-03-24 16:23:00,10.615,10.742,10.609,10.609,400000.0
2006-03-24 16:24:00,10.664,10.724,10.577,10.721,550000.0
2006-03-24 16:25:00,10.697,10.714,10.616,10.699,350000.0
2006-03-24 16:26:00,10.669,10.71,10.574,10.574,550000.0
2006-03-24 16:27:00,10.656,10.723,10.632,10.723,300000.0
2006-03-24 16:28:00,10.672,10.736,10.638,10.648,400000.0
2006-03-24 16:29:00,10.686,10.701,10.624,10.624,350000.0
2006-03-24 16:30:00,10.587,10.684,10.587,10.684,550000.0
2006-03-24 16:31:00,10.622,10.71,10.571,10.635,400000.0
2006-03-24 16:32:00,10.56,10.675,10.56,10.654,550000.0
2006-03-24 16:33:00,10.58,10.67,10.572,10.606,350000.0
2006-03-24 16:34:00,10.633,10.688,10.588,10.688,350000.0
2006-03-24 16:35:00,10.594,10.693,10.568,10.6,500000.0
2006-03-24 16:36:00,10.695,10.7,10.609,10.619,500000.0
2006-03-24 16:37:00,10.713,10.746,10.638,10.646,500000.0
2006-03-24 16:38:00,10.583,10.724,10.583,10.59,450000.0
2006-03-24 16:39:00,10.618,10.688,10.591,10.688,500000.0
2006-03-24 16:40:00,10.624,10.706,10.604,10.604,450000.0
2006-03-24 16:41:00,10.607,10.699,10.607,10.609,350000.0
2006-03-24 16:42:00,10.596,10.7,10.578,10.695,500000.0
2006-03-24 16:44:00,10.705,10.705,10.578,10.578,400000.0
2006-03-24 16:45:00,10.584,10.668,10.584,10.635,400000.0
2006-03-24 16:46:00,10.618,10.67,10.608,10.67,350000.0
2006-03-24 16:49:00,10.672,10.718,10.585,10.585,450000.0
2006-03-24 16:51:00,10.738,10.746,10.602,10.602,400000.0
2006-03-24 16:52:00,10.631,10.699,10.598,10.699,450000.0
2006-03-24 16:53:00,10.616,10.668,10.558,10.608,350000.0
2006-03-24 16:54:00,10.611,10.725,10.597,10.602,450000.0
2006-03-24 16:55:00,10.678,10.716,10.584,10.638,550000.0
2006-03-24 16:56:00,10.617,10.698,10.588,10.595,400000.0
2006-03-24 16:57:00,10.622,10.732,10.608,10.608,300000.0
2006-03-24 16:58:00,10.599,10.692,10.592,10.663,500000.0
2006-03-24 17:00:00,10.717,10.717,10.605,10.605,350000.0
2006-03-24 17:01:00,10.652,10.741,10.619,10.644,500000.0
2006-03-24 17:02:00,10.633,10.71,10.612,10.663,400000.0
2006-03-24 17:03:00,10.633,10.71,10.589,10.663,500000.0
2006-03-24 17:04:00,10.631,10.699,10.584,10.655,350000.0
2006-03-24 17:05:00,10.721,10.722,10.575,10.674,400000.0
2006-03-24 17:06:00,10.727,10.727,10.541,10.663,350000.0
2006-03-24 17:07:00,10.694,10.718,10.603,10.657,500000.0
2006-03-24 17:08:00,10.579,10.722,10.579,10.642,500000.0
2006-03-24 17:09:00,10.721,10.721,10.586,10.631,450000.0
2006-03-24 17:10:00,10.689,10.731,10.62,10.692,350000.0
2006-03-24 17:11:00,10.718,10.722,10.574,10.604,400000.0
2006-03-24 17:12:00,10.691,10.723,10.613,10.63,400000.0
2006-03-24 17:13:00,10.682,10.719,10.564,10.713,450000.0
2006-03-24 17:14:00,10.628,10.692,10.563,10.674,550000.0
2006-03-24 17:15:00,10.605,10.719,10.594,10.654,350000.0
2006-03-24 17:16:00,10.687,10.687,10.567,10.65,450000.0
2006-03-24 17:17:00,10.656,10.729,10.614,10.636,500000.0
2006-03-24 17:18:00,10.662,10.702,10.631,10.702,350000.0
2006-03-24 17:19:00,10.588,10.726,10.588,10.686,450000.0
2006-03-24 17:20:00,10.665,10.727,10.588,10.616,350000.0
2006-03-24 17:21:00,10.727,10.727,10.586,10.657,250000.0
2006-03-24 17:22:00,10.63,10.715,10.614,10.689,400000.0
2006-03-24 17:23:00,10.63,10.728,10.596,10.684,550000.0
2006-03-24 17:24:00,10.7,10.703,10.615,10.624,350000.0
2006-03-24 17:25:00,10.698,10.729,10.619,10.729,400000.0
2006-03-24 17:26:00,10.622,10.705,10.613,10.671,450000.0
2006-03-24 17:27:00,10.718,10.739,10.635,10.712,400000.0
2006-03-24 17:28:00,10.658,10.728,10.595,10.609,550000.0
2006-03-24 17:29:00,10.636,10.751,10.628,10.734,500000.0
2006-03-24 17:30:00,10.588,10.738,10.588,10.738,450000.0
2006-03-24 17:31:00,10.684,10.736,10.61,10.703,600000.0
2006-03-24 17:32:00,10.64,10.744,10.634,10.69,400000.0
2006-03-24 17:33:00,10.675,10.71,10.58,10.71,400000.0
2006-03-24 17:34:00,10.71,10.732,10.573,10.716,450000.0
2006-03-24 17:35:00,10.689,10.748,10.619,10.679,500000.0
2006-03-24 17:36:00,10.706,10.769,10.632,10.738,450000.0
2006-03-24 17:37:00,10.737,10.738,10.625,10.703,550000.0
2006-03-24 17:38:00,10.653,10.697,10.6,10.645,400000.0
2006-03-24 17:39:00,10.695,10.701,10.605,10.623,350000.0
2006-03-24 17:40:00,10.612,10.707,10.612,10.7,500000.0
2006-03-24 17:41:00,10.688,10.714,10.639,10.7,500000.0
2006-03-24 17:42:00,10.603,10.73,10.603,10.694,500000.0
2006-03-24 17:43:00,10.744,10.751,10.6,10.627,400000.0
2006-03-24 17:44:00,10.717,10.745,10.64,10.703,450000.0
2006-03-24 17:45:00,10.618,10.689,10.596,10.632,550000.0
2006-03-24 17:46:00,10.659,10.719,10.633,10.649,500000.0
2006-03-24 17:47:00,10.706,10.728,10.623,10.664,400000.0
2006-03-24 17:48:00,10.714,10.727,10.622,10.727,400000.0
2006-03-24 17:49:00,10.677,10.71,10.602,10.657,350000.0
2006-03-24 17:50:00,10.672,10.701,10.586,10.586,550000.0
2006-03-24 17:51:00,10.62,10.724,10.568,10.617,550000.0
2006-03-24 17:52:00,10.65,10.673,10.527,10.549,350000.0
2006-03-24 17:53:00,10.647,10.712,10.619,10.619,500000.0
2006-03-24 17:54:00,10.615,10.695,10.573,10.695,350000.0
2006-03-24 17:55:00,10.583,10.687,10.58,10.652,350000.0
2006-03-24 17:56:00,10.557,10.661,10.531,10.606,400000.0
2006-03-24 17:57:00,10.673,10.681,10.59,10.636,400000.0
2006-03-24 17:58:00,10.645,10.665,10.577,10.629,450000.0
2006-03-24 17:59:00,10.557,10.699,10.557,10.699,350000.0
2006-03-24 18:00:00,10.591,10.706,10.589,10.677,350000.0
2006-03-24 18:01:00,10.674,10.72,10.593,10.639,450000.0
2006-03-24 18:02:00,10.597,10.698,10.595,10.673,500000.0
2006-03-24 18:03:00,10.644,10.668,10.61,10.649,350000.0
2006-03-24 18:04:00,10.706,10.706,10.579,10.633,400000.0
2006-03-24 18:05:00,10.631,10.73,10.603,10.73,550000.0
2006-03-24 18:06:00,10.659,10.676,10.548,10.548,450000.0
2006-03-24 18:07:00,10.732,10.732,10.611,10.721,400000.0
2006-03-24 18:08:00,10.671,10.705,10.579,10.579,500000.0
2006-03-24 18:09:00,10.632,10.708,10.619,10.656,500000.0
2006-03-24 18:10:00,10.702,10.709,10.622,10.653,350000.0
2006-03-24 18:11:00,10.62,10.724,10.598,10.696,450000.0
2006-03-24 18:13:00,10.644,10.733,10.617,10.733,300000.0
2006-03-24 18:14:00,10.604,10.708,10.604,10.694,400000.0
2006-03-24 18:15:00,10.638,10.638,10.595,10.62,150000.0
2006-03-24 18:16:00,10.62,10.76,10.62,10.62,400000.0
2006-03-24 18:17:00,10.631,10.707,10.574,10.631,400000.0
2006-03-24 18:18:00,10.65,10.713,10.574,10.574,500000.0
2006-03-24 18:19:00,10.637,10.694,10.637,10.691,250000.0
2006-03-24 18:20:00,10.615,10.699,10.564,10.668,400000.0
2006-03-24 18:22:00,10.68,10.686,10.6,10.628,400000.0
2006-03-24 18:23:00,10.709,10.725,10.652,10.725,400000.0
2006-03-24 18:24:00,10.706,10.717,10.616,10.717,400000.0
2006-03-24 18:25:00,10.65,10.752,10.615,10.639,500000.0
2006-03-24 18:26:00,10.654,10.75,10.646,10.738,550000.0
2006-03-24 18:28:00,10.686,10.692,10.579,10.692,350000.0
2006-03-24 18:29:00,10.664,10.728,10.617,10.728,350000.0
2006-03-24 18:37:00,10.655,10.737,10.629,10.703,500000.0
2006-03-24 18:43:00,10.7,10.74,10.633,10.74,400000.0
2006-03-24 18:46:00,10.685,10.797,10.629,10.629,700000.0
2006-03-24 18:47:00,10.615,10.763,10.615,10.72,750000.0
2006-03-24 18:48:00,10.742,10.742,10.605,10.7,250000.0
2006-03-24 18:49:00,10.704,10.722,10.605,10.622,550000.0
2006-03-24 18:50:00,10.63,10.725,10.608,10.651,600000.0
2006-03-24 18:52:00,10.685,10.754,10.627,10.746,550000.0
2006-03-24 18:56:00,10.722,10.722,10.657,10.706,300000.0
2006-03-24 18:57:00,10.75,10.754,10.652,10.728,450000.0
2006-03-24 18:58:00,10.738,10.746,10.664,10.716,350000.0
2006-03-24 18:59:00,10.664,10.722,10.664,10.696,450000.0
2006-03-24 19:00:00,10.674,10.751,10.617,10.751,350000.0
2006-03-24 19:01:00,10.648,10.7,10.61,10.676,500000.0
2006-03-24 19:03:00,10.668,10.752,10.639,10.724,700000.0
2006-03-24 19:04:00,10.713,10.746,10.636,10.707,200000.0
2006-03-24 19:05:00,10.698,10.746,10.604,10.746,350000.0
2006-03-24 19:06:00,10.649,10.749,10.608,10.695,750000.0
2006-03-24 19:07:00,10.659,10.734,10.6,10.716,650000.0
2006-03-24 19:08:00,10.635,10.745,10.627,10.675,550000.0
2006-03-24 19:10:00,10.695,10.695,10.553,10.605,500000.0
2006-03-24 19:11:00,10.649,10.687,10.544,10.656,450000.0
2006-03-24 19:13:00,10.64,10.724,10.584,10.584,350000.0
2006-03-24 19:14:00,10.605,10.699,10.593,10.698,400000.0
2006-03-24 19:15:00,10.646,10.753,10.646,10.724,500000.0
2006-03-24 19:16:00,10.712,10.726,10.667,10.688,350000.0
2006-03-24 19:17:00,10.691,10.719,10.591,10.591,400000.0
2006-03-24 19:22:00,10.686,10.72,10.586,10.615,450000.0
2006-03-24 19:23:00,10.707,10.708,10.601,10.601,500000.0
2006-03-24 19:24:00,10.712,10.712,10.596,10.596,250000.0
2006-03-24 19:25:00,10.682,10.719,10.587,10.656,550000.0
2006-03-24 19:26:00,10.673,10.673,10.569,10.643,300000.0
2006-03-24 19:27:00,10.659,10.728,10.659,10.728,100000.0
2006-03-24 19:28:00,10.599,10.697,10.599,10.65,350000.0
2006-03-24 19:29:00,10.632,10.753,10.626,10.71,450000.0
2006-03-24 19:30:00,10.716,10.716,10.562,10.61,600000.0
2006-03-24 19:31:00,10.667,10.737,10.637,10.656,350000.0
2006-03-24 19:32:00,10.706,10.706,10.6,10.637,650000.0
2006-03-24 19:33:00,10.698,10.728,10.632,10.723,550000.0
2006-03-24 19:35:00,10.705,10.752,10.618,10.644,550000.0
2006-03-24 19:36:00,10.693,10.739,10.655,10.684,550000.0
2006-03-24 19:37:00,10.61,10.714,10.562,10.584,550000.0
2006-03-24 19:38:00,10.617,10.717,10.581,10.583,700000.0
2006-03-24 19:39:00,10.71,10.718,10.608,10.71,500000.0
2006-03-24 19:40:00,10.645,10.704,10.578,10.697,450000.0
2006-03-24 19:41:00,10.714,10.714,10.614,10.675,500000.0
2006-03-24 19:42:00,10.689,10.704,10.663,10.703,250000.0
2006-03-24 19:43:00,10.691,10.738,10.6,10.665,500000.0
2006-03-24 19:44:00,10.689,10.756,10.605,10.726,450000.0
2006-03-24 19:45:00,10.613,10.734,10.594,10.666,400000.0
2006-03-24 19:46:00,10.714,10.749,10.645,10.645,300000.0
2006-03-24 19:47:00,10.743,10.743,10.606,10.712,350000.0
2006-03-24 19:48:00,10.717,10.751,10.664,10.722,500000.0
2006-03-24 19:49:00,10.593,10.68,10.593,10.658,350000.0
2006-03-24 19:50:00,10.711,10.77,10.648,10.681,650000.0
2006-03-24 19:51:00,10.629,10.731,10.578,10.659,550000.0
2006-03-24 19:52:00,10.696,10.783,10.585,10.691,700000.0
2006-03-24 19:53:00,10.634,10.758,10.634,10.744,450000.0
2006-03-24 19:54:00,10.66,10.753,10.63,10.753,400000.0
2006-03-24 19:55:00,10.614,10.782,10.614,10.649,650000.0
2006-03-24 19:56:00,10.646,10.734,10.597,10.704,600000.0
2006-03-24 19:59:00,10.692,10.761,10.589,10.714,650000.0
2006-03-24 20:00:00,10.715,10.744,10.641,10.676,450000.0
2006-03-24 20:02:00,10.736,10.743,10.609,10.62,800000.0
2006-03-24 20:03:00,10.677,10.72,10.611,10.626,600000.0
2006-03-24 20:05:00,10.719,10.735,10.598,10.734,600000.0
2006-03-24 20:06:00,10.646,10.708,10.641,10.641,450000.0
2006-03-24 20:07:00,10.603,10.707,10.603,10.655,350000.0
2006-03-24 20:08:00,10.573,10.708,10.573,10.645,400000.0
2006-03-24 20:09:00,10.572,10.699,10.572,10.64,400000.0
2006-03-24 20:10:00,10.638,10.681,10.562,10.597,350000.0
2006-03-24 20:11:00,10.669,10.669,10.578,10.578,450000.0
2006-03-24 20:13:00,10.702,10.702,10.576,10.672,450000.0
2006-03-24 20:14:00,10.644,10.729,10.578,10.609,600000.0
2006-03-24 20:16:00,10.664,10.735,10.642,10.678,550000.0
2006-03-24 20:17:00,10.644,10.73,10.62,10.638,550000.0
2006-03-24 20:18:00,10.634,10.744,10.634,10.68,400000.0
2006-03-24 20:19:00,10.699,10.724,10.648,10.648,600000.0
2006-03-24 20:20:00,10.691,10.765,10.618,10.618,800000.0
2006-03-24 20:21:00,10.742,10.788,10.646,10.7,450000.0
2006-03-24 20:22:00,10.717,10.717,10.579,10.697,600000.0
2006-03-24 20:23:00,10.596,10.722,10.596,10.722,550000.0
2006-03-24 20:24:00,10.65,10.761,10.623,10.735,650000.0
2006-03-24 20:27:00,10.688,10.727,10.637,10.698,350000.0
2006-03-24 20:30:00,10.7,10.72,10.59,10.59,450000.0
2006-03-24 20:31:00,10.682,10.73,10.619,10.619,300000.0
2006-03-24 20:33:00,10.659,10.717,10.597,10.636,500000.0
2006-03-24 20:41:00,10.685,10.685,10.593,10.629,200000.0
2006-03-24 20:45:00,10.708,10.723,10.605,10.711,250000.0
2006-03-24 20:46:00,10.706,10.756,10.632,10.632,150000.0
2006-03-24 21:01:00,10.696,10.696,10.595,10.635,200000.0
2006-03-24 21:17:00,10.683,10.683,10.584,10.623,200000.0
2006-03-24 21:32:00,10.599,10.691,10.564,10.691,250000.0
2006-03-24 21:43:00,10.595,10.678,10.588,10.628,200000.0
2006-03-24 22:13:00,10.632,10.689,10.608,10.689,400000.0
2006-03-24 22:17:00,10.683,10.683,10.584,10.623,200000.0
2006-03-24 22:20:00,10.695,10.695,10.677,10.677,100000.0
2006-03-24 22:36:00,10.703,10.724,10.634,10.695,250000.0
2006-03-24 22:45:00,10.693,10.693,10.594,10.633,200000.0
2006-03-24 22:58:00,10.702,10.702,10.607,10.642,300000.0
2006-03-24 23:04:00,10.705,10.705,10.543,10.644,500000.0
2006-03-24 23:09:00,10.681,10.683,10.681,10.683,100000.0
2006-03-24 23:31:00,10.696,10.696,10.596,10.635,200000.0
2006-03-24 23:35:00,10.705,10.705,10.621,10.654,200000.0
2006-03-24 23:49:00,10.694,10.694,10.595,10.634,200000.0
2006-03-24 23:53:00,10.705,10.705,10.621,10.654,200000.0
2006-03-24 23:58:00,10.7,10.7,10.601,10.676,300000.0
2006-03-24 23:59:00,10.667,10.667,10.598,10.661,150000.0
2006-03-27 00:00:00,10.7,10.93,10.67,10.86,200000.0
2006-03-27 00:03:00,10.684,10.684,10.585,10.624,200000.0
2006-03-27 00:18:00,10.693,10.693,10.61,10.643,200000.0
2006-03-27 00:22:00,10.686,10.686,10.586,10.625,200000.0
2006-03-27 00:30:00,10.639,10.699,10.581,10.639,400000.0
2006-03-27 00:31:00,10.65,10.65,10.633,10.633,150000.0
2006-03-27 00:32:00,10.627,10.677,10.627,10.677,100000.0
2006-03-27 00:35:00,10.684,10.684,10.6,10.634,200000.0
2006-03-27 00:38:00,10.676,10.695,10.676,10.695,100000.0
2006-03-27 00:53:00,10.685,10.685,10.585,10.625,200000.0
2006-03-27 00:58:00,10.694,10.694,10.61,10.644,200000.0
2006-03-27 01:07:00,10.684,10.684,10.585,10.624,200000.0
2006-03-27 01:13:00,10.696,10.696,10.612,10.644,200000.0
2006-03-27 01:14:00,10.627,10.68,10.595,10.595,200000.0
2006-03-27 01:19:00,10.674,10.674,10.574,10.613,200000.0
2006-03-27 01:22:00,10.683,10.683,10.6,10.633,200000.0
2006-03-27 01:24:00,10.674,10.674,10.574,10.613,200000.0
2006-03-27 01:40:00,10.718,10.718,10.612,10.679,250000.0
2006-03-27 01:42:00,10.601,10.732,10.601,10.63,400000.0
2006-03-27 01:56:00,10.684,10.684,10.585,10.623,200000.0
2006-03-27 01:59:00,10.676,10.676,10.575,10.615,200000.0
2006-03-27 02:02:00,10.585,10.661,10.568,10.659,300000.0
2006-03-27 02:09:00,10.673,10.673,10.573,10.613,200000.0
2006-03-27 02:11:00,10.692,10.692,10.611,10.616,250000.0
2006-03-27 02:12:00,10.613,10.653,10.613,10.625,200000.0
2006-03-27 02:13:00,10.62,10.71,10.611,10.692,300000.0
2006-03-27 02:22:00,10.698,10.753,10.626,10.658,450000.0
2006-03-27 02:23:00,10.75,10.765,10.666,10.737,550000.0
2006-03-27 02:24:00,10.696,10.799,10.633,10.715,550000.0
2006-03-27 02:27:00,10.635,10.754,10.635,10.689,400000.0
2006-03-27 02:34:00,10.709,10.719,10.569,10.719,450000.0
2006-03-27 02:38:00,10.659,10.708,10.659,10.708,150000.0
2006-03-27 02:40:00,10.739,10.769,10.648,10.677,450000.0
2006-03-27 02:41:00,10.72,10.75,10.635,10.721,400000.0
2006-03-27 02:42:00,10.73,10.73,10.583,10.678,550000.0
2006-03-27 02:44:00,10.709,10.734,10.641,10.646,450000.0
2006-03-27 02:49:00,10.727,10.727,10.643,10.675,200000.0
2006-03-27 02:52:00,10.722,10.739,10.614,10.739,350000.0
2006-03-27 02:53:00,10.609,10.732,10.609,10.677,300000.0
2006-03-27 02:55:00,10.647,10.725,10.647,10.672,250000.0
2006-03-27 02:56:00,10.66,10.726,10.608,10.679,250000.0
2006-03-27 02:59:00,10.715,10.738,10.634,10.701,250000.0
2006-03-27 03:02:00,10.69,10.711,10.636,10.688,300000.0
2006-03-27 03:03:00,10.765,10.765,10.7,10.759,250000.0
2006-03-27 03:10:00,10.712,10.712,10.607,10.645,200000.0
2006-03-27 03:16:00,10.75,10.75,10.69,10.69,250000.0
2006-03-27 03:17:00,10.732,10.732,10.625,10.625,100000.0
2006-03-27 03:18:00,10.68,10.748,10.614,10.614,300000.0
2006-03-27 03:20:00,10.718,10.724,10.611,10.611,650000.0
2006-03-27 03:21:00,10.714,10.745,10.651,10.704,450000.0
2006-03-27 03:23:00,10.719,10.747,10.616,10.655,300000.0
2006-03-27 03:24:00,10.715,10.739,10.715,10.739,100000.0
2006-03-27 03:26:00,10.647,10.723,10.647,10.723,100000.0
2006-03-27 03:27:00,10.634,10.738,10.634,10.738,400000.0
2006-03-27 03:28:00,10.658,10.66,10.658,10.66,100000.0
2006-03-27 03:29:00,10.653,10.739,10.652,10.721,250000.0
2006-03-27 03:33:00,10.71,10.716,10.609,10.662,350000.0
2006-03-27 03:34:00,10.605,10.738,10.605,10.714,250000.0
2006-03-27 03:35:00,10.767,10.767,10.668,10.758,400000.0
2006-03-27 03:36:00,10.655,10.773,10.638,10.773,550000.0
2006-03-27 03:38:00,10.712,10.756,10.661,10.736,500000.0
2006-03-27 03:39:00,10.702,10.793,10.678,10.773,450000.0
2006-03-27 03:55:00,10.733,10.761,10.632,10.674,350000.0
2006-03-27 04:02:00,10.736,10.736,10.651,10.685,200000.0
2006-03-27 04:04:00,10.719,10.732,10.624,10.688,400000.0
2006-03-27 04:08:00,10.761,10.761,10.636,10.675,700000.0
2006-03-27 04:11:00,10.724,10.724,10.624,10.663,200000.0
2006-03-27 04:12:00,10.669,10.669,10.669,10.669,50000.0
2006-03-27 04:14:00,10.75,10.75,10.623,10.623,300000.0
2006-03-27 04:15:00,10.706,10.8,10.643,10.737,500000.0
2006-03-27 04:16:00,10.651,10.731,10.597,10.731,500000.0
2006-03-27 04:18:00,10.717,10.737,10.644,10.644,350000.0
2006-03-27 04:19:00,10.705,10.753,10.627,10.627,500000.0
2006-03-27 04:20:00,10.707,10.707,10.662,10.664,150000.0
2006-03-27 04:21:00,10.61,10.696,10.61,10.633,250000.0
2006-03-27 04:31:00,10.735,10.735,10.643,10.679,200000.0
2006-03-27 04:35:00,10.738,10.76,10.651,10.76,350000.0
2006-03-27 04:36:00,10.727,10.727,10.618,10.699,300000.0
2006-03-27 04:42:00,10.659,10.739,10.636,10.739,500000.0
2006-03-27 04:48:00,10.713,10.713,10.613,10.653,200000.0
2006-03-27 04:56:00,10.623,10.713,10.613,10.713,300000.0
2006-03-27 05:00:00,10.769,10.769,10.655,10.733,450000.0
2006-03-27 05:24:00,10.713,10.713,10.608,10.646,200000.0
2006-03-27 05:30:00,10.706,10.716,10.668,10.716,150000.0
2006-03-27 05:37:00,10.727,10.727,10.647,10.682,200000.0
2006-03-27 05:39:00,10.734,10.765,10.629,10.758,450000.0
2006-03-27 05:42:00,10.689,10.708,10.669,10.669,150000.0
2006-03-27 05:46:00,10.763,10.763,10.705,10.706,150000.0
2006-03-27 05:47:00,10.717,10.751,10.717,10.751,100000.0
2006-03-27 05:49:00,10.723,10.723,10.639,10.673,200000.0
2006-03-27 05:55:00,10.669,10.743,10.64,10.673,350000.0
2006-03-27 06:10:00,10.72,10.724,10.7,10.724,200000.0
2006-03-27 06:11:00,10.671,10.671,10.648,10.648,100000.0
2006-03-27 06:19:00,10.726,10.726,10.647,10.682,200000.0
2006-03-27 06:26:00,10.737,10.737,10.638,10.638,400000.0
2006-03-27 06:32:00,10.722,10.753,10.614,10.753,350000.0
2006-03-27 06:33:00,10.631,10.764,10.631,10.728,500000.0
2006-03-27 06:34:00,10.772,10.784,10.674,10.701,300000.0
2006-03-27 06:37:00,10.78,10.86,10.689,10.794,550000.0
2006-03-27 06:38:00,10.694,10.825,10.678,10.772,500000.0
2006-03-27 06:41:00,10.808,10.808,10.71,10.751,550000.0
2006-03-27 06:42:00,10.746,10.748,10.695,10.695,350000.0
2006-03-27 06:43:00,10.685,10.79,10.676,10.676,400000.0
2006-03-27 06:44:00,10.798,10.798,10.69,10.74,400000.0
2006-03-27 06:47:00,10.776,10.776,10.611,10.774,750000.0
2006-03-27 06:48:00,10.663,10.795,10.663,10.71,450000.0
2006-03-27 06:51:00,10.785,10.785,10.731,10.731,200000.0
2006-03-27 06:54:00,10.807,10.807,10.773,10.773,300000.0
2006-03-27 06:56:00,10.806,10.82,10.677,10.725,400000.0
2006-03-27 06:57:00,10.742,10.812,10.673,10.812,350000.0
2006-03-27 07:00:00,10.806,10.828,10.685,10.78,450000.0
2006-03-27 07:01:00,10.819,10.84,10.764,10.84,300000.0
2006-03-27 07:02:00,10.759,10.825,10.737,10.737,350000.0
2006-03-27 07:03:00,10.739,10.859,10.693,10.726,750000.0
2006-03-27 07:05:00,10.723,10.723,10.723,10.723,50000.0
2006-03-27 07:06:00,10.765,10.841,10.663,10.663,350000.0
2006-03-27 07:07:00,10.687,10.754,10.666,10.754,400000.0
2006-03-27 07:08:00,10.657,10.782,10.657,10.725,400000.0
2006-03-27 07:09:00,10.72,10.795,10.682,10.795,450000.0
2006-03-27 07:13:00,10.731,10.764,10.673,10.673,200000.0
2006-03-27 07:15:00,10.768,10.787,10.743,10.787,250000.0
2006-03-27 07:16:00,10.757,10.795,10.712,10.793,350000.0
2006-03-27 07:17:00,10.693,10.764,10.655,10.764,650000.0
2006-03-27 07:18:00,10.773,10.813,10.696,10.779,550000.0
2006-03-27 07:19:00,10.781,10.781,10.689,10.694,250000.0
2006-03-27 07:40:00,10.742,10.782,10.665,10.782,450000.0
2006-03-27 07:45:00,10.727,10.802,10.706,10.782,400000.0
2006-03-27 07:46:00,10.777,10.78,10.777,10.78,100000.0
2006-03-27 07:51:00,10.73,10.831,10.723,10.821,600000.0
2006-03-27 07:54:00,10.744,10.744,10.729,10.729,150000.0
2006-03-27 08:01:00,10.733,10.826,10.685,10.685,350000.0
2006-03-27 08:14:00,10.695,10.827,10.688,10.766,400000.0
2006-03-27 08:18:00,10.767,10.795,10.681,10.75,550000.0
2006-03-27 08:30:00,10.777,10.823,10.723,10.767,400000.0
2006-03-27 08:36:00,10.757,10.757,10.643,10.692,500000.0
2006-03-27 08:37:00,10.745,10.795,10.694,10.76,250000.0
2006-03-27 08:43:00,10.754,10.822,10.754,10.822,300000.0
2006-03-27 08:44:00,10.736,10.793,10.718,10.793,350000.0
2006-03-27 08:45:00,10.791,10.794,10.727,10.727,350000.0
2006-03-27 08:46:00,10.818,10.85,10.724,10.798,500000.0
2006-03-27 08:47:00,10.814,10.842,10.722,10.767,550000.0
2006-03-27 08:48:00,10.705,10.772,10.705,10.753,450000.0
2006-03-27 08:50:00,10.693,10.827,10.693,10.786,350000.0
2006-03-27 08:52:00,10.736,10.847,10.733,10.808,450000.0
2006-03-27 08:53:00,10.813,10.829,10.744,10.808,400000.0
2006-03-27 08:54:00,10.832,10.834,10.737,10.737,350000.0
2006-03-27 08:56:00,10.742,10.83,10.703,10.79,550000.0
2006-03-27 08:59:00,10.86,10.879,10.744,10.824,500000.0
2006-03-27 09:00:00,10.773,10.821,10.675,10.699,550000.0
2006-03-27 09:02:00,10.718,10.817,10.718,10.753,550000.0
2006-03-27 09:03:00,10.794,10.812,10.718,10.719,550000.0
2006-03-27 09:04:00,10.808,10.857,10.71,10.853,400000.0
2006-03-27 09:05:00,10.797,10.841,10.717,10.818,400000.0
2006-03-27 09:06:00,10.778,10.828,10.729,10.771,350000.0
2006-03-27 09:09:00,10.713,10.815,10.713,10.722,450000.0
2006-03-27 09:10:00,10.837,10.847,10.726,10.832,350000.0
2006-03-27 09:12:00,10.855,10.916,10.77,10.774,550000.0
2006-03-27 09:13:00,10.787,10.877,10.748,10.877,450000.0
2006-03-27 09:15:00,10.776,10.84,10.738,10.811,350000.0
2006-03-27 09:16:00,10.78,10.873,10.744,10.77,350000.0
2006-03-27 09:17:00,10.856,10.86,10.726,10.822,550000.0
2006-03-27 09:18:00,10.841,10.883,10.766,10.839,400000.0
2006-03-27 09:19:00,10.875,10.875,10.754,10.857,450000.0
2006-03-27 09:20:00,10.797,10.872,10.759,10.762,450000.0
2006-03-27 09:23:00,10.784,10.889,10.746,10.849,450000.0
2006-03-27 09:24:00,10.733,10.831,10.733,10.789,400000.0
2006-03-27 09:25:00,10.871,10.887,10.792,10.798,350000.0
2006-03-27 09:27:00,10.777,10.856,10.739,10.739,250000.0
2006-03-27 09:30:00,10.762,10.859,10.723,10.859,400000.0
2006-03-27 09:33:00,10.831,10.869,10.736,10.862,450000.0
2006-03-27 09:34:00,10.811,10.853,10.719,10.825,300000.0
2006-03-27 09:38:00,10.774,10.851,10.706,10.828,450000.0
2006-03-27 09:39:00,10.879,10.901,10.754,10.864,500000.0
2006-03-27 09:42:00,10.826,10.848,10.75,10.768,400000.0
2006-03-27 09:43:00,10.867,10.872,10.78,10.854,200000.0
2006-03-27 09:44:00,10.8,10.864,10.765,10.784,350000.0
2006-03-27 09:45:00,10.723,10.838,10.723,10.838,100000.0
2006-03-27 09:48:00,10.853,10.853,10.724,10.768,450000.0
2006-03-27 09:49:00,10.787,10.843,10.712,10.767,350000.0
2006-03-27 09:50:00,10.776,10.854,10.726,10.726,500000.0
2006-03-27 09:53:00,10.696,10.812,10.696,10.706,400000.0
2006-03-27 09:55:00,10.822,10.9,10.767,10.789,400000.0
2006-03-27 09:57:00,10.766,10.848,10.728,10.832,500000.0
2006-03-27 09:59:00,10.762,10.85,10.698,10.85,450000.0
2006-03-27 10:02:00,10.744,10.893,10.744,10.827,350000.0
2006-03-27 10:03:00,10.806,10.844,10.732,10.752,400000.0
2006-03-27 10:04:00,10.818,10.843,10.748,10.776,400000.0
2006-03-27 10:05:00,10.744,10.875,10.744,10.872,400000.0
2006-03-27 10:07:00,10.796,10.816,10.709,10.743,400000.0
2006-03-27 10:08:00,10.738,10.864,10.713,10.853,400000.0
2006-03-27 10:09:00,10.871,10.903,10.758,10.87,450000.0
2006-03-27 10:10:00,10.844,10.873,10.749,10.851,550000.0
2006-03-27 10:11:00,10.865,10.922,10.76,10.76,500000.0
2006-03-27 10:13:00,10.785,10.841,10.709,10.731,500000.0
2006-03-27 10:15:00,10.86,10.862,10.766,10.82,350000.0
2006-03-27 10:16:00,10.723,10.9,10.723,10.835,400000.0
2006-03-27 10:18:00,10.719,10.921,10.719,10.867,450000.0
2006-03-27 10:19:00,10.763,10.872,10.732,10.801,400000.0
2006-03-27 10:22:00,10.709,10.852,10.709,10.767,400000.0
2006-03-27 10:23:00,10.815,10.853,10.69,10.808,450000.0
2006-03-27 10:24:00,10.846,10.868,10.721,10.845,900000.0
2006-03-27 10:25:00,10.713,10.862,10.713,10.812,700000.0
2006-03-27 10:26:00,10.819,10.819,10.704,10.715,350000.0
2006-03-27 10:27:00,10.808,10.842,10.736,10.842,450000.0
2006-03-27 10:31:00,10.688,10.786,10.688,10.751,350000.0
2006-03-27 10:37:00,10.833,10.833,10.696,10.736,400000.0
2006-03-27 10:38:00,10.663,10.779,10.663,10.777,400000.0
2006-03-27 10:41:00,10.785,10.785,10.668,10.677,350000.0
2006-03-27 10:43:00,10.801,10.874,10.744,10.744,400000.0
2006-03-27 10:44:00,10.819,10.884,10.75,10.814,900000.0
2006-03-27 10:49:00,10.871,10.873,10.744,10.744,600000.0
2006-03-27 10:52:00,10.81,10.847,10.694,10.804,950000.0
2006-03-27 10:55:00,10.802,10.861,10.718,10.803,800000.0
2006-03-27 10:56:00,10.785,10.842,10.7,10.842,400000.0
2006-03-27 10:58:00,10.754,10.851,10.708,10.782,350000.0
2006-03-27 11:02:00,10.845,10.845,10.707,10.771,400000.0
2006-03-27 11:10:00,10.686,10.804,10.686,10.739,400000.0
2006-03-27 11:18:00,10.77,10.821,10.77,10.792,350000.0
2006-03-27 11:19:00,10.754,10.842,10.704,10.842,550000.0
2006-03-27 11:23:00,10.686,10.814,10.686,10.726,500000.0
2006-03-27 11:25:00,10.732,10.834,10.72,10.737,550000.0
2006-03-27 11:26:00,10.831,10.864,10.731,10.864,400000.0
2006-03-27 11:28:00,10.756,10.835,10.737,10.829,350000.0
2006-03-27 11:31:00,10.843,10.881,10.776,10.835,350000.0
2006-03-27 11:36:00,10.75,10.848,10.692,10.774,550000.0
2006-03-27 11:37:00,10.775,10.879,10.73,10.83,400000.0
2006-03-27 11:40:00,10.77,10.867,10.742,10.809,400000.0
2006-03-27 11:42:00,10.717,10.816,10.717,10.816,350000.0
2006-03-27 11:43:00,10.863,10.867,10.766,10.867,350000.0
2006-03-27 11:44:00,10.86,10.865,10.733,10.827,450000.0
2006-03-27 11:46:00,10.843,10.917,10.784,10.797,400000.0
2006-03-27 11:48:00,10.817,10.851,10.751,10.849,400000.0
2006-03-27 11:49:00,10.861,10.922,10.791,10.851,350000.0
2006-03-27 11:50:00,10.838,10.894,10.768,10.894,350000.0
2006-03-27 11:51:00,10.75,10.859,10.75,10.856,450000.0
2006-03-27 11:52:00,10.788,10.882,10.735,10.882,450000.0
2006-03-27 11:53:00,10.773,10.895,10.773,10.805,400000.0
2006-03-27 11:54:00,10.91,10.91,10.803,10.865,550000.0
2006-03-27 11:56:00,10.843,10.908,10.826,10.826,350000.0
2006-03-27 11:57:00,10.893,10.916,10.808,10.879,450000.0
2006-03-27 11:59:00,10.878,10.924,10.803,10.846,450000.0
2006-03-27 12:00:00,10.876,10.888,10.799,10.799,350000.0
2006-03-27 12:01:00,10.903,10.903,10.78,10.813,500000.0
2006-03-27 12:03:00,10.791,10.916,10.783,10.868,550000.0
2006-03-27 12:04:00,10.833,10.897,10.782,10.782,350000.0
2006-03-27 12:05:00,10.873,10.923,10.796,10.822,350000.0
2006-03-27 12:06:00,10.877,10.896,10.828,10.896,350000.0
2006-03-27 12:07:00,10.888,10.888,10.741,10.827,450000.0
2006-03-27 12:09:00,10.796,10.871,10.783,10.818,350000.0
2006-03-27 12:10:00,10.861,10.878,10.782,10.832,400000.0
2006-03-27 12:14:00,10.856,10.889,10.758,10.781,550000.0
2006-03-27 12:15:00,10.812,10.885,10.768,10.803,400000.0
2006-03-27 12:18:00,10.859,10.859,10.754,10.761,450000.0
2006-03-27 12:19:00,10.8,10.884,10.738,10.758,450000.0
2006-03-27 12:20:00,10.796,10.888,10.765,10.8,500000.0
2006-03-27 12:23:00,10.874,10.877,10.751,10.759,400000.0
2006-03-27 12:25:00,10.85,10.85,10.716,10.816,450000.0
2006-03-27 12:26:00,10.826,10.826,10.706,10.761,450000.0
2006-03-27 12:27:00,10.818,10.851,10.736,10.825,550000.0
2006-03-27 12:28:00,10.816,10.851,10.722,10.777,500000.0
2006-03-27 12:31:00,10.834,10.842,10.779,10.832,350000.0
2006-03-27 12:32:00,10.734,10.87,10.734,10.763,350000.0
2006-03-27 12:34:00,10.748,10.861,10.715,10.715,450000.0
2006-03-27 12:35:00,10.872,10.879,10.758,10.758,350000.0
2006-03-27 12:36:00,10.895,10.919,10.792,10.869,350000.0
2006-03-27 12:39:00,10.848,10.884,10.741,10.837,450000.0
2006-03-27 12:42:00,10.754,10.878,10.747,10.836,550000.0
2006-03-27 12:45:00,10.792,10.876,10.73,10.797,400000.0
2006-03-27 12:48:00,10.769,10.847,10.731,10.844,550000.0
2006-03-27 12:49:00,10.816,10.898,10.783,10.786,450000.0
2006-03-27 12:51:00,10.765,10.888,10.752,10.873,500000.0
2006-03-27 12:52:00,10.815,10.914,10.797,10.878,500000.0
2006-03-27 12:53:00,10.757,10.867,10.757,10.849,500000.0
2006-03-27 12:58:00,10.795,10.892,10.746,10.783,400000.0
2006-03-27 12:59:00,10.835,10.863,10.763,10.863,450000.0
2006-03-27 13:00:00,10.853,10.867,10.718,10.788,500000.0
2006-03-27 13:06:00,10.877,10.877,10.724,10.83,450000.0
2006-03-27 13:07:00,10.899,10.899,10.739,10.797,500000.0
2006-03-27 13:11:00,10.774,10.886,10.774,10.842,400000.0
2006-03-27 13:13:00,10.863,10.863,10.709,10.823,450000.0
2006-03-27 13:14:00,10.739,10.869,10.739,10.856,350000.0
2006-03-27 13:15:00,10.79,10.874,10.73,10.828,400000.0
2006-03-27 13:19:00,10.801,10.898,10.764,10.766,400000.0
2006-03-27 13:20:00,10.783,10.855,10.758,10.808,500000.0
2006-03-27 13:22:00,10.758,10.867,10.737,10.784,400000.0
2006-03-27 13:23:00,10.805,10.879,10.739,10.756,350000.0
2006-03-27 13:24:00,10.87,10.914,10.792,10.819,450000.0
2006-03-27 13:33:00,10.79,10.854,10.77,10.81,350000.0
2006-03-27 13:36:00,10.831,10.916,10.785,10.859,450000.0
2006-03-27 13:39:00,10.853,10.89,10.776,10.854,500000.0
2006-03-27 13:45:00,10.779,10.882,10.746,10.865,400000.0
2006-03-27 13:47:00,10.893,10.893,10.781,10.814,350000.0
2006-03-27 13:49:00,10.776,10.916,10.776,10.876,350000.0
2006-03-27 13:52:00,10.895,10.902,10.775,10.866,350000.0
2006-03-27 13:53:00,10.778,10.86,10.735,10.783,450000.0
2006-03-27 13:54:00,10.819,10.882,10.773,10.878,400000.0
2006-03-27 13:56:00,10.88,10.907,10.756,10.756,400000.0
2006-03-27 13:57:00,10.823,10.893,10.781,10.781,400000.0
2006-03-27 13:58:00,10.788,10.911,10.788,10.911,350000.0
2006-03-27 13:59:00,10.818,10.883,10.774,10.879,350000.0
2006-03-27 14:00:00,10.847,10.877,10.769,10.814,350000.0
2006-03-27 14:02:00,10.88,10.88,10.75,10.828,350000.0
2006-03-27 14:07:00,10.85,10.899,10.777,10.867,400000.0
2006-03-27 14:12:00,10.895,10.909,10.864,10.909,450000.0
2006-03-27 14:13:00,10.854,10.854,10.729,10.769,350000.0
2006-03-27 14:17:00,10.852,10.871,10.789,10.818,450000.0
2006-03-27 14:18:00,10.812,10.938,10.812,10.917,400000.0
2006-03-27 14:19:00,10.882,10.942,10.794,10.9,500000.0
2006-03-27 14:23:00,10.823,10.903,10.792,10.826,400000.0
2006-03-27 14:24:00,10.898,10.905,10.825,10.904,400000.0
2006-03-27 14:26:00,10.84,10.926,10.784,10.882,350000.0
2006-03-27 14:27:00,10.829,10.896,10.761,10.821,400000.0
2006-03-27 14:28:00,10.874,10.892,10.789,10.844,400000.0
2006-03-27 14:29:00,10.842,10.896,10.765,10.863,350000.0
2006-03-27 14:30:00,10.833,10.898,10.779,10.779,550000.0
2006-03-27 14:33:00,10.88,10.88,10.733,10.78,300000.0
2006-03-27 14:34:00,10.852,10.915,10.776,10.776,450000.0
2006-03-27 14:35:00,10.865,10.889,10.815,10.815,350000.0
2006-03-27 14:38:00,10.825,10.861,10.777,10.843,400000.0
2006-03-27 14:44:00,10.768,10.856,10.758,10.849,450000.0
2006-03-27 14:45:00,10.823,10.865,10.772,10.837,400000.0
2006-03-27 14:47:00,10.853,10.936,10.8,10.883,350000.0
2006-03-27 14:48:00,10.844,10.87,10.773,10.848,400000.0
2006-03-27 14:50:00,10.787,10.859,10.739,10.739,400000.0
2006-03-27 14:51:00,10.866,10.878,10.767,10.831,350000.0
2006-03-27 14:52:00,10.888,10.888,10.793,10.812,450000.0
2006-03-27 14:53:00,10.782,10.864,10.758,10.814,400000.0
2006-03-27 14:56:00,10.83,10.844,10.692,10.844,550000.0
2006-03-27 14:58:00,10.783,10.849,10.759,10.829,400000.0
2006-03-27 14:59:00,10.783,10.861,10.703,10.861,550000.0
2006-03-27 15:01:00,10.828,10.868,10.751,10.834,450000.0
2006-03-27 15:12:00,10.843,10.843,10.76,10.793,200000.0
2006-03-27 15:14:00,10.837,10.837,10.736,10.775,200000.0
2006-03-27 15:17:00,10.808,10.865,10.734,10.812,450000.0
2006-03-27 15:24:00,10.854,10.88,10.775,10.852,350000.0
2006-03-27 15:25:00,10.861,10.861,10.762,10.794,350000.0
2006-03-27 15:26:00,10.717,10.831,10.717,10.735,550000.0
2006-03-27 15:27:00,10.731,10.83,10.713,10.745,350000.0
2006-03-27 15:28:00,10.739,10.829,10.739,10.793,350000.0
2006-03-27 15:29:00,10.74,10.809,10.713,10.805,400000.0
2006-03-27 15:30:00,10.806,10.828,10.721,10.762,450000.0
2006-03-27 15:31:00,10.757,10.837,10.728,10.743,500000.0
2006-03-27 15:32:00,10.769,10.829,10.728,10.821,450000.0
2006-03-27 15:33:00,10.801,10.801,10.701,10.79,400000.0
2006-03-27 15:34:00,10.723,10.842,10.712,10.712,400000.0
2006-03-27 15:35:00,10.784,10.844,10.753,10.778,400000.0
2006-03-27 15:36:00,10.803,10.855,10.744,10.853,550000.0
2006-03-27 15:37:00,10.746,10.848,10.729,10.816,400000.0
2006-03-27 15:38:00,10.792,10.887,10.785,10.785,450000.0
2006-03-27 15:39:00,10.815,10.857,10.748,10.802,550000.0
2006-03-27 15:40:00,10.757,10.889,10.757,10.764,450000.0
2006-03-27 15:41:00,10.732,10.86,10.732,10.832,400000.0
2006-03-27 15:42:00,10.826,10.826,10.702,10.729,350000.0
2006-03-27 15:43:00,10.758,10.814,10.706,10.706,450000.0
2006-03-27 15:44:00,10.819,10.861,10.754,10.841,350000.0
2006-03-27 15:45:00,10.84,10.84,10.731,10.838,450000.0
2006-03-27 15:48:00,10.759,10.805,10.708,10.726,350000.0
2006-03-27 15:49:00,10.8,10.846,10.772,10.846,350000.0
2006-03-27 15:51:00,10.811,10.861,10.721,10.74,350000.0
2006-03-27 15:54:00,10.828,10.866,10.782,10.866,450000.0
2006-03-27 15:55:00,10.722,10.885,10.722,10.828,500000.0
2006-03-27 15:56:00,10.722,10.863,10.722,10.808,450000.0
2006-03-27 15:57:00,10.786,10.819,10.745,10.785,450000.0
2006-03-27 15:58:00,10.772,10.884,10.772,10.884,500000.0
2006-03-27 15:59:00,10.864,10.864,10.762,10.788,450000.0
2006-03-27 16:00:00,10.849,10.885,10.745,10.841,500000.0
2006-03-27 16:01:00,10.868,10.868,10.756,10.756,400000.0
2006-03-27 16:02:00,10.744,10.854,10.711,10.794,550000.0
2006-03-27 16:03:00,10.871,10.871,10.752,10.807,450000.0
2006-03-27 16:04:00,10.736,10.882,10.736,10.826,550000.0
2006-03-27 16:05:00,10.756,10.875,10.751,10.788,550000.0
2006-03-27 16:06:00,10.753,10.856,10.715,10.819,350000.0
2006-03-27 16:07:00,10.763,10.855,10.748,10.748,500000.0
2006-03-27 16:08:00,10.733,10.889,10.733,10.797,550000.0
2006-03-27 16:09:00,10.746,10.866,10.737,10.866,350000.0
2006-03-27 16:10:00,10.843,10.899,10.757,10.864,500000.0
2006-03-27 16:11:00,10.732,10.883,10.731,10.731,500000.0
2006-03-27 16:12:00,10.776,10.816,10.738,10.776,350000.0
2006-03-27 16:13:00,10.756,10.855,10.72,10.855,450000.0
2006-03-27 16:15:00,10.875,10.888,10.739,10.739,350000.0
2006-03-27 16:16:00,10.804,10.874,10.756,10.836,550000.0
2006-03-27 16:17:00,10.836,10.861,10.744,10.744,350000.0
2006-03-27 16:18:00,10.889,10.903,10.773,10.835,400000.0
2006-03-27 16:21:00,10.77,10.843,10.715,10.813,500000.0
2006-03-27 16:22:00,10.824,10.843,10.744,10.798,450000.0
2006-03-27 16:23:00,10.763,10.908,10.763,10.777,400000.0
2006-03-27 16:24:00,10.817,10.854,10.716,10.854,550000.0
2006-03-27 16:25:00,10.835,10.863,10.786,10.86,350000.0
2006-03-27 16:26:00,10.82,10.861,10.717,10.717,550000.0
2006-03-27 16:27:00,10.836,10.849,10.774,10.774,500000.0
2006-03-27 16:28:00,10.816,10.853,10.763,10.773,400000.0
2006-03-27 16:29:00,10.773,10.838,10.773,10.838,300000.0
2006-03-27 16:30:00,10.753,10.856,10.739,10.824,550000.0
2006-03-27 16:31:00,10.769,10.865,10.728,10.78,400000.0
2006-03-27 16:32:00,10.855,10.855,10.705,10.742,400000.0
2006-03-27 16:34:00,10.79,10.849,10.75,10.849,350000.0
2006-03-27 16:35:00,10.741,10.828,10.677,10.742,500000.0
2006-03-27 16:36:00,10.838,10.838,10.719,10.753,500000.0
2006-03-27 16:37:00,10.852,10.852,10.734,10.762,500000.0
2006-03-27 16:38:00,10.711,10.899,10.711,10.741,450000.0
2006-03-27 16:39:00,10.775,10.86,10.759,10.851,500000.0
2006-03-27 16:40:00,10.848,10.848,10.717,10.786,550000.0
2006-03-27 16:41:00,10.748,10.867,10.748,10.776,350000.0
2006-03-27 16:42:00,10.791,10.909,10.777,10.884,500000.0
2006-03-27 16:43:00,10.741,10.868,10.741,10.784,350000.0
2006-03-27 16:44:00,10.861,10.861,10.726,10.726,400000.0
2006-03-27 16:46:00,10.776,10.834,10.768,10.834,350000.0
2006-03-27 16:49:00,10.819,10.853,10.723,10.723,450000.0
2006-03-27 16:50:00,10.865,10.865,10.835,10.835,100000.0
2006-03-27 16:51:00,10.888,10.909,10.755,10.755,400000.0
2006-03-27 16:52:00,10.767,10.86,10.752,10.86,450000.0
2006-03-27 16:53:00,10.77,10.853,10.738,10.783,350000.0
2006-03-27 16:56:00,10.777,10.868,10.753,10.762,400000.0
2006-03-27 16:58:00,10.767,10.868,10.761,10.829,500000.0
2006-03-27 16:59:00,10.793,10.877,10.764,10.773,400000.0
2006-03-27 17:00:00,10.847,10.895,10.765,10.765,350000.0
2006-03-27 17:01:00,10.805,10.91,10.791,10.807,500000.0
2006-03-27 17:02:00,10.81,10.918,10.805,10.828,400000.0
2006-03-27 17:03:00,10.796,10.867,10.771,10.84,500000.0
2006-03-27 17:04:00,10.802,10.885,10.764,10.821,350000.0
2006-03-27 17:05:00,10.885,10.895,10.782,10.855,400000.0
2006-03-27 17:06:00,10.886,10.888,10.747,10.839,350000.0
2006-03-27 17:07:00,10.857,10.885,10.762,10.82,500000.0
2006-03-27 17:08:00,10.741,10.889,10.741,10.803,500000.0
2006-03-27 17:09:00,10.848,10.895,10.747,10.791,550000.0
2006-03-27 17:10:00,10.849,10.891,10.78,10.852,350000.0
2006-03-27 17:11:00,10.88,10.88,10.72,10.756,400000.0
2006-03-27 17:12:00,10.847,10.867,10.765,10.78,400000.0
2006-03-27 17:13:00,10.787,10.886,10.742,10.872,450000.0
2006-03-27 17:14:00,10.794,10.868,10.74,10.831,550000.0
2006-03-27 17:15:00,10.761,10.87,10.733,10.802,350000.0
2006-03-27 17:16:00,10.859,10.859,10.752,10.823,450000.0
2006-03-27 17:17:00,10.872,10.886,10.748,10.839,500000.0
2006-03-27 17:18:00,10.812,10.872,10.778,10.872,350000.0
2006-03-27 17:19:00,10.778,10.915,10.768,10.865,450000.0
2006-03-27 17:20:00,10.834,10.899,10.756,10.781,350000.0
2006-03-27 17:21:00,10.887,10.899,10.754,10.884,400000.0
2006-03-27 17:22:00,10.824,10.934,10.811,10.85,350000.0
2006-03-27 17:23:00,10.81,10.896,10.794,10.883,550000.0
2006-03-27 17:24:00,10.881,10.887,10.789,10.808,350000.0
2006-03-27 17:25:00,10.894,10.921,10.807,10.921,400000.0
2006-03-27 17:26:00,10.812,10.916,10.812,10.866,450000.0
2006-03-27 17:27:00,10.881,10.917,10.803,10.885,400000.0
2006-03-27 17:28:00,10.839,10.928,10.778,10.806,550000.0
2006-03-27 17:29:00,10.799,10.915,10.799,10.905,500000.0
2006-03-27 17:30:00,10.746,10.884,10.746,10.884,450000.0
2006-03-27 17:31:00,10.839,10.896,10.768,10.86,600000.0
2006-03-27 17:32:00,10.791,10.879,10.769,10.852,400000.0
2006-03-27 17:33:00,10.853,10.879,10.764,10.879,400000.0
2006-03-27 17:34:00,10.891,10.935,10.798,10.919,450000.0
2006-03-27 17:35:00,10.845,10.924,10.783,10.839,500000.0
2006-03-27 17:37:00,10.898,10.902,10.791,10.864,550000.0
2006-03-27 17:38:00,10.838,10.918,10.826,10.842,400000.0
2006-03-27 17:40:00,10.8,10.902,10.773,10.902,750000.0
2006-03-27 17:41:00,10.892,10.925,10.81,10.884,500000.0
2006-03-27 17:42:00,10.84,10.915,10.79,10.819,850000.0
2006-03-27 17:44:00,10.89,10.891,10.804,10.87,450000.0
2006-03-27 17:45:00,10.811,10.902,10.79,10.834,550000.0
2006-03-27 17:46:00,10.824,10.923,10.791,10.89,500000.0
2006-03-27 17:47:00,10.894,10.909,10.771,10.839,400000.0
2006-03-27 17:48:00,10.91,10.925,10.804,10.925,400000.0
2006-03-27 17:49:00,10.888,10.936,10.844,10.894,350000.0
2006-03-27 17:50:00,10.891,10.911,10.807,10.811,550000.0
2006-03-27 17:51:00,10.849,10.97,10.792,10.846,550000.0
2006-03-27 17:52:00,10.87,10.888,10.749,10.77,350000.0
2006-03-27 17:53:00,10.854,10.904,10.821,10.821,500000.0
2006-03-27 17:54:00,10.825,10.913,10.78,10.913,350000.0
2006-03-27 17:55:00,10.816,10.916,10.81,10.88,350000.0
2006-03-27 17:56:00,10.799,10.946,10.799,10.84,400000.0
2006-03-27 17:57:00,10.892,10.91,10.838,10.877,400000.0
2006-03-27 17:59:00,10.787,10.895,10.774,10.895,350000.0
2006-03-27 18:00:00,10.79,10.899,10.79,10.879,350000.0
2006-03-27 18:01:00,10.863,10.924,10.791,10.847,450000.0
2006-03-27 18:03:00,10.89,10.898,10.804,10.86,550000.0
2006-03-27 18:04:00,10.907,10.907,10.763,10.823,750000.0
2006-03-27 18:05:00,10.836,10.922,10.789,10.914,700000.0
2006-03-27 18:06:00,10.841,10.895,10.737,10.816,700000.0
2006-03-27 18:07:00,10.874,10.874,10.723,10.83,700000.0
2006-03-27 18:08:00,10.807,10.902,10.785,10.815,550000.0
2006-03-27 18:09:00,10.837,10.885,10.758,10.867,350000.0
2006-03-27 18:11:00,10.834,10.856,10.706,10.856,650000.0
2006-03-27 18:12:00,10.857,10.857,10.702,10.845,350000.0
2006-03-27 18:13:00,10.795,10.89,10.767,10.89,400000.0
2006-03-27 18:14:00,10.776,10.886,10.776,10.867,500000.0
2006-03-27 18:15:00,10.886,10.9,10.765,10.871,350000.0
2006-03-27 18:16:00,10.781,10.888,10.758,10.793,500000.0
2006-03-27 18:17:00,10.882,10.882,10.745,10.856,450000.0
2006-03-27 18:19:00,10.85,10.873,10.797,10.864,300000.0
2006-03-27 18:22:00,10.77,10.861,10.77,10.8,400000.0
2006-03-27 18:23:00,10.877,10.888,10.79,10.876,400000.0
2006-03-27 18:24:00,10.875,10.881,10.782,10.881,400000.0
2006-03-27 18:25:00,10.791,10.846,10.749,10.749,500000.0
2006-03-27 18:26:00,10.802,10.876,10.762,10.866,550000.0
2006-03-27 18:27:00,10.79,10.902,10.778,10.889,550000.0
2006-03-27 18:28:00,10.846,10.846,10.73,10.841,350000.0
2006-03-27 18:30:00,10.833,10.853,10.721,10.807,450000.0
2006-03-27 18:31:00,10.851,10.903,10.792,10.856,350000.0
2006-03-27 18:32:00,10.77,10.87,10.749,10.805,450000.0
2006-03-27 18:33:00,10.833,10.855,10.731,10.792,500000.0
2006-03-27 18:34:00,10.863,10.911,10.803,10.896,400000.0
2006-03-27 18:35:00,10.824,10.903,10.823,10.823,350000.0
2006-03-27 18:36:00,10.75,10.894,10.75,10.855,550000.0
2006-03-27 18:38:00,10.862,10.871,10.753,10.826,450000.0
2006-03-27 18:39:00,10.884,10.903,10.805,10.884,400000.0
2006-03-27 18:40:00,10.879,10.888,10.753,10.805,250000.0
2006-03-27 18:41:00,10.766,10.852,10.75,10.808,500000.0
2006-03-27 18:42:00,10.776,10.83,10.712,10.754,550000.0
2006-03-27 18:43:00,10.813,10.868,10.754,10.868,400000.0
2006-03-27 18:44:00,10.838,10.908,10.747,10.804,500000.0
2006-03-27 18:45:00,10.765,10.88,10.765,10.839,350000.0
2006-03-27 18:46:00,10.758,10.858,10.721,10.858,350000.0
2006-03-27 18:47:00,10.738,10.888,10.738,10.839,400000.0
2006-03-27 18:50:00,10.856,10.856,10.76,10.852,350000.0
2006-03-27 18:53:00,10.834,10.864,10.795,10.855,450000.0
2006-03-27 18:54:00,10.771,10.856,10.747,10.856,400000.0
2006-03-27 18:55:00,10.784,10.883,10.765,10.835,350000.0
2006-03-27 18:56:00,10.83,10.894,10.802,10.838,350000.0
2006-03-27 18:57:00,10.881,10.881,10.756,10.854,450000.0
2006-03-27 18:58:00,10.874,10.89,10.806,10.86,350000.0
2006-03-27 18:59:00,10.837,10.854,10.809,10.831,450000.0
2006-03-27 19:00:00,10.802,10.875,10.747,10.871,350000.0
2006-03-27 19:01:00,10.791,10.883,10.78,10.838,500000.0
2006-03-27 19:02:00,10.808,10.866,10.753,10.753,400000.0
2006-03-27 19:04:00,10.885,10.885,10.745,10.78,600000.0
2006-03-27 19:06:00,10.845,10.874,10.74,10.874,600000.0
2006-03-27 19:07:00,10.791,10.83,10.717,10.754,500000.0
2006-03-27 19:08:00,10.757,10.845,10.716,10.767,650000.0
2006-03-27 19:09:00,10.716,10.832,10.679,10.777,700000.0
2006-03-27 19:10:00,10.807,10.898,10.734,10.777,550000.0
2006-03-27 19:11:00,10.839,10.874,10.708,10.737,350000.0
2006-03-27 19:12:00,10.752,10.847,10.752,10.758,450000.0
2006-03-27 19:17:00,10.785,10.837,10.698,10.698,500000.0
2006-03-27 19:18:00,10.788,10.855,10.711,10.794,650000.0
2006-03-27 19:19:00,10.812,10.812,10.679,10.812,400000.0
2006-03-27 19:20:00,10.801,10.801,10.7,10.712,400000.0
2006-03-27 19:21:00,10.816,10.828,10.708,10.791,500000.0
2006-03-27 19:22:00,10.736,10.842,10.709,10.724,600000.0
2006-03-27 19:23:00,10.739,10.806,10.696,10.707,650000.0
2006-03-27 19:24:00,10.823,10.823,10.695,10.707,450000.0
2006-03-27 19:25:00,10.787,10.826,10.701,10.753,450000.0
2006-03-27 19:26:00,10.801,10.829,10.752,10.803,350000.0
2006-03-27 19:27:00,10.74,10.835,10.696,10.704,500000.0
2006-03-27 19:28:00,10.812,10.812,10.742,10.775,350000.0
2006-03-27 19:29:00,10.724,10.777,10.674,10.742,350000.0
2006-03-27 19:30:00,10.806,10.818,10.631,10.685,700000.0
2006-03-27 19:31:00,10.688,10.818,10.688,10.731,500000.0
2006-03-27 19:32:00,10.72,10.81,10.702,10.713,650000.0
2006-03-27 19:33:00,10.668,10.804,10.668,10.724,500000.0
2006-03-27 19:34:00,10.704,10.793,10.68,10.68,450000.0
2006-03-27 19:35:00,10.709,10.794,10.669,10.794,550000.0
2006-03-27 19:36:00,10.788,10.788,10.697,10.7,450000.0
2006-03-27 19:37:00,10.736,10.736,10.645,10.69,250000.0
2006-03-27 19:38:00,10.719,10.808,10.677,10.807,500000.0
2006-03-27 19:39:00,10.774,10.812,10.719,10.786,350000.0
2006-03-27 19:40:00,10.792,10.849,10.756,10.807,450000.0
2006-03-27 19:42:00,10.683,10.815,10.67,10.67,600000.0
2006-03-27 19:43:00,10.705,10.815,10.705,10.787,400000.0
2006-03-27 19:44:00,10.773,10.811,10.701,10.788,550000.0
2006-03-27 19:45:00,10.78,10.809,10.688,10.803,500000.0
2006-03-27 19:46:00,10.772,10.777,10.648,10.705,450000.0
2006-03-27 19:47:00,10.694,10.836,10.694,10.774,450000.0
2006-03-27 19:48:00,10.714,10.791,10.714,10.759,350000.0
2006-03-27 19:50:00,10.801,10.817,10.729,10.8,400000.0
2006-03-27 19:51:00,10.75,10.788,10.675,10.697,400000.0
2006-03-27 19:52:00,10.694,10.817,10.694,10.739,700000.0
2006-03-27 19:53:00,10.77,10.77,10.678,10.723,350000.0
2006-03-27 19:54:00,10.708,10.813,10.693,10.786,550000.0
2006-03-27 19:55:00,10.707,10.847,10.7,10.724,650000.0
2006-03-27 19:56:00,10.728,10.799,10.665,10.766,350000.0
2006-03-27 19:57:00,10.68,10.811,10.68,10.757,500000.0
2006-03-27 19:58:00,10.713,10.807,10.692,10.776,300000.0
2006-03-27 19:59:00,10.714,10.797,10.714,10.746,400000.0
2006-03-27 20:00:00,10.776,10.825,10.706,10.735,400000.0
2006-03-27 20:01:00,10.764,10.856,10.728,10.728,500000.0
2006-03-27 20:02:00,10.75,10.856,10.735,10.78,450000.0
2006-03-27 20:03:00,10.79,10.875,10.787,10.86,400000.0
2006-03-27 20:04:00,10.828,10.863,10.726,10.827,450000.0
2006-03-27 20:05:00,10.845,10.857,10.716,10.857,700000.0
2006-03-27 20:06:00,10.766,10.861,10.706,10.849,500000.0
2006-03-27 20:07:00,10.795,10.877,10.763,10.793,350000.0
2006-03-27 20:08:00,10.835,10.864,10.746,10.828,550000.0
2006-03-27 20:09:00,10.829,10.84,10.743,10.84,450000.0
2006-03-27 20:10:00,10.842,10.895,10.728,10.728,400000.0
2006-03-27 20:11:00,10.774,10.921,10.758,10.848,550000.0
2006-03-27 20:12:00,10.725,10.844,10.725,10.844,350000.0
2006-03-27 20:13:00,10.817,10.855,10.764,10.855,250000.0
2006-03-27 20:14:00,10.841,10.846,10.747,10.844,400000.0
2006-03-27 20:15:00,10.842,10.886,10.783,10.872,550000.0
2006-03-27 20:16:00,10.832,10.862,10.776,10.862,400000.0
2006-03-27 20:17:00,10.853,10.853,10.758,10.821,250000.0
2006-03-27 20:18:00,10.875,10.875,10.754,10.826,550000.0
2006-03-27 20:19:00,10.799,10.82,10.719,10.775,450000.0
2006-03-27 20:20:00,10.849,10.868,10.753,10.753,800000.0
2006-03-27 20:21:00,10.746,10.851,10.746,10.85,350000.0
2006-03-27 20:22:00,10.833,10.874,10.765,10.816,350000.0
2006-03-27 20:23:00,10.731,10.871,10.724,10.871,600000.0
2006-03-27 20:24:00,10.85,10.893,10.757,10.893,550000.0
2006-03-27 20:27:00,10.855,10.888,10.801,10.859,350000.0
2006-03-27 20:29:00,10.854,10.864,10.77,10.862,500000.0
2006-03-27 20:30:00,10.81,10.827,10.753,10.794,350000.0
2006-03-27 20:31:00,10.839,10.9,10.769,10.852,700000.0
2006-03-27 20:37:00,10.847,10.847,10.746,10.785,200000.0
2006-03-27 20:40:00,10.833,10.833,10.733,10.773,200000.0
2006-03-27 20:45:00,10.853,10.867,10.751,10.861,250000.0
2006-03-27 20:53:00,10.858,10.858,10.773,10.805,200000.0
2006-03-27 20:54:00,10.843,10.843,10.783,10.783,200000.0
2006-03-27 21:18:00,10.738,10.849,10.717,10.798,450000.0
2006-03-27 21:20:00,10.895,10.901,10.799,10.841,500000.0
2006-03-27 21:22:00,10.845,10.845,10.745,10.785,200000.0
2006-03-27 21:32:00,10.759,10.848,10.722,10.848,250000.0
2006-03-27 21:34:00,10.799,10.861,10.799,10.861,150000.0
2006-03-27 21:38:00,10.857,10.857,10.73,10.777,350000.0
2006-03-27 21:41:00,10.854,10.854,10.77,10.803,200000.0
2006-03-27 21:43:00,10.771,10.876,10.771,10.81,200000.0
2006-03-27 21:47:00,10.881,10.887,10.811,10.887,200000.0
2006-03-27 21:48:00,10.853,10.873,10.804,10.804,300000.0
2006-03-27 21:56:00,10.774,10.846,10.738,10.829,550000.0
2006-03-27 21:57:00,10.83,10.855,10.745,10.77,500000.0
2006-03-27 21:58:00,10.839,10.846,10.714,10.846,300000.0
2006-03-27 22:06:00,10.834,10.834,10.75,10.784,200000.0
2006-03-27 22:13:00,10.786,10.839,10.757,10.839,400000.0
2006-03-27 22:20:00,10.877,10.877,10.761,10.764,350000.0
2006-03-27 22:22:00,10.777,10.866,10.744,10.834,450000.0
2006-03-27 22:24:00,10.815,10.815,10.715,10.754,200000.0
2006-03-27 22:26:00,10.826,10.826,10.741,10.775,200000.0
2006-03-27 22:38:00,10.753,10.831,10.724,10.821,300000.0
2006-03-27 22:42:00,10.848,10.856,10.77,10.856,250000.0
2006-03-27 22:50:00,10.839,10.887,10.812,10.887,250000.0
2006-03-27 22:51:00,10.854,10.864,10.749,10.823,500000.0
2006-03-27 22:52:00,10.844,10.891,10.785,10.891,300000.0
2006-03-27 22:53:00,10.88,10.896,10.785,10.843,450000.0
2006-03-27 22:54:00,10.876,10.876,10.771,10.829,350000.0
2006-03-27 22:55:00,10.853,10.878,10.78,10.808,350000.0
2006-03-27 22:59:00,10.822,10.911,10.783,10.891,450000.0
2006-03-27 23:00:00,10.889,10.915,10.81,10.865,400000.0
2006-03-27 23:03:00,10.752,10.853,10.751,10.853,250000.0
2006-03-27 23:04:00,10.884,10.884,10.726,10.813,500000.0
2006-03-27 23:07:00,10.857,10.857,10.773,10.805,200000.0
2006-03-27 23:17:00,10.847,10.847,10.746,10.785,200000.0
2006-03-27 23:20:00,10.881,10.881,10.825,10.842,300000.0
2006-03-27 23:21:00,10.833,10.833,10.831,10.831,100000.0
2006-03-27 23:24:00,10.784,10.882,10.784,10.882,300000.0
2006-03-27 23:27:00,10.885,10.885,10.781,10.831,400000.0
2006-03-27 23:28:00,10.831,10.833,10.831,10.833,100000.0
2006-03-27 23:34:00,10.833,10.833,10.831,10.831,100000.0
2006-03-27 23:43:00,10.854,10.854,10.77,10.804,200000.0
2006-03-27 23:59:00,10.844,10.844,10.744,10.783,200000.0
2006-03-28 00:00:00,10.87,10.92,10.76,10.79,300000.0
2006-03-28 00:01:00,10.875,10.875,10.809,10.821,300000.0
2006-03-28 00:02:00,10.817,10.838,10.784,10.817,250000.0
2006-03-28 00:05:00,10.845,10.845,10.761,10.794,200000.0
2006-03-28 00:07:00,10.84,10.845,10.745,10.795,450000.0
2006-03-28 00:09:00,10.819,10.843,10.758,10.83,200000.0
2006-03-28 00:12:00,10.845,10.845,10.761,10.795,200000.0
2006-03-28 00:15:00,10.827,10.841,10.758,10.793,350000.0
2006-03-28 00:17:00,10.781,10.88,10.75,10.875,300000.0
2006-03-28 00:18:00,10.874,10.874,10.874,10.874,100000.0
2006-03-28 00:21:00,10.813,10.813,10.811,10.811,100000.0
2006-03-28 00:23:00,10.742,10.815,10.726,10.811,250000.0
2006-03-28 00:24:00,10.75,10.755,10.75,10.755,100000.0
2006-03-28 00:25:00,10.754,10.838,10.754,10.838,250000.0
2006-03-28 00:30:00,10.798,10.874,10.745,10.804,400000.0
2006-03-28 00:45:00,10.84,10.879,10.76,10.879,600000.0
2006-03-28 00:46:00,10.865,10.91,10.771,10.798,600000.0
2006-03-28 00:54:00,10.832,10.871,10.732,10.871,400000.0
2006-03-28 00:55:00,10.865,10.865,10.754,10.863,350000.0
2006-03-28 01:01:00,10.855,10.855,10.771,10.804,200000.0
2006-03-28 01:02:00,10.795,10.829,10.79,10.79,200000.0
2006-03-28 01:04:00,10.856,10.856,10.771,10.804,200000.0
2006-03-28 01:06:00,10.844,10.844,10.745,10.784,200000.0
2006-03-28 01:07:00,10.819,10.819,10.778,10.778,150000.0
2006-03-28 01:16:00,10.754,10.827,10.754,10.815,250000.0
2006-03-28 01:17:00,10.764,10.834,10.764,10.834,100000.0
2006-03-28 01:19:00,10.834,10.834,10.735,10.773,200000.0
2006-03-28 01:30:00,10.845,10.845,10.761,10.794,200000.0
2006-03-28 01:36:00,10.855,10.855,10.771,10.804,200000.0
2006-03-28 01:49:00,10.845,10.845,10.745,10.784,200000.0
2006-03-28 01:55:00,10.871,10.919,10.777,10.868,500000.0
2006-03-28 02:06:00,10.83,10.874,10.777,10.822,350000.0
2006-03-28 02:07:00,10.774,10.864,10.747,10.864,250000.0
2006-03-28 02:12:00,10.818,10.843,10.725,10.735,400000.0
2006-03-28 02:13:00,10.743,10.855,10.736,10.755,400000.0
2006-03-28 02:14:00,10.772,10.852,10.746,10.835,450000.0
2006-03-28 02:15:00,10.749,10.86,10.701,10.86,600000.0
2006-03-28 02:19:00,10.891,10.895,10.786,10.786,200000.0
2006-03-28 02:28:00,10.785,10.92,10.785,10.896,350000.0
2006-03-28 02:30:00,10.768,10.889,10.768,10.868,500000.0
2006-03-28 02:32:00,10.825,10.825,10.746,10.781,200000.0
2006-03-28 02:42:00,10.861,10.861,10.793,10.827,500000.0
2006-03-28 02:43:00,10.861,10.889,10.762,10.786,650000.0
2006-03-28 02:44:00,10.789,10.856,10.755,10.781,550000.0
2006-03-28 02:45:00,10.859,10.872,10.74,10.859,300000.0
2006-03-28 02:46:00,10.745,10.843,10.745,10.75,400000.0
2006-03-28 02:47:00,10.834,10.871,10.782,10.841,350000.0
2006-03-28 02:49:00,10.833,10.833,10.733,10.773,200000.0
2006-03-28 02:52:00,10.835,10.835,10.743,10.779,200000.0
2006-03-28 02:53:00,10.842,10.842,10.808,10.808,200000.0
2006-03-28 02:54:00,10.768,10.84,10.76,10.828,300000.0
2006-03-28 02:58:00,10.833,10.833,10.733,10.773,200000.0
2006-03-28 03:04:00,10.834,10.856,10.734,10.814,500000.0
2006-03-28 03:05:00,10.813,10.886,10.74,10.836,300000.0
2006-03-28 03:06:00,10.774,10.861,10.774,10.852,450000.0
2006-03-28 03:07:00,10.863,10.874,10.752,10.795,400000.0
2006-03-28 03:08:00,10.768,10.877,10.748,10.77,650000.0
2006-03-28 03:14:00,10.844,10.851,10.739,10.801,500000.0
2006-03-28 03:21:00,10.84,10.888,10.773,10.836,350000.0
2006-03-28 03:22:00,10.811,10.893,10.752,10.816,300000.0
2006-03-28 03:23:00,10.818,10.872,10.818,10.872,150000.0
2006-03-28 03:24:00,10.875,10.904,10.756,10.857,250000.0
2006-03-28 03:25:00,10.813,10.897,10.813,10.854,300000.0
2006-03-28 03:36:00,10.847,10.847,10.784,10.784,300000.0
2006-03-28 03:41:00,10.833,10.875,10.728,10.849,400000.0
2006-03-28 03:48:00,10.857,10.857,10.747,10.747,150000.0
2006-03-28 04:01:00,10.843,10.843,10.759,10.793,200000.0
2006-03-28 04:02:00,10.763,10.764,10.749,10.764,150000.0
2006-03-28 04:03:00,10.747,10.849,10.741,10.839,300000.0
2006-03-28 04:07:00,10.867,10.867,10.783,10.815,200000.0
2006-03-28 04:18:00,10.853,10.853,10.754,10.793,200000.0
2006-03-28 04:28:00,10.844,10.844,10.745,10.784,200000.0
2006-03-28 04:34:00,10.857,10.857,10.772,10.805,200000.0
2006-03-28 04:36:00,10.844,10.844,10.745,10.784,200000.0
2006-03-28 04:50:00,10.796,10.878,10.741,10.878,400000.0
2006-03-28 04:59:00,10.842,10.842,10.784,10.784,100000.0
2006-03-28 05:02:00,10.857,10.857,10.756,10.795,200000.0
2006-03-28 05:07:00,10.843,10.843,10.742,10.783,200000.0
2006-03-28 05:13:00,10.762,10.861,10.717,10.847,450000.0
2006-03-28 05:21:00,10.819,10.871,10.801,10.83,200000.0
2006-03-28 05:22:00,10.807,10.872,10.772,10.772,150000.0
2006-03-28 05:26:00,10.855,10.855,10.755,10.794,200000.0
2006-03-28 05:29:00,10.867,10.867,10.782,10.815,200000.0
2006-03-28 05:46:00,10.844,10.86,10.84,10.84,150000.0
2006-03-28 05:47:00,10.908,10.908,10.776,10.776,150000.0
2006-03-28 05:55:00,10.813,10.872,10.767,10.813,350000.0
2006-03-28 06:01:00,10.854,10.91,10.775,10.887,550000.0
2006-03-28 06:07:00,10.864,10.864,10.764,10.803,200000.0
2006-03-28 06:17:00,10.876,10.878,10.796,10.827,250000.0
2006-03-28 06:18:00,10.86,10.86,10.858,10.858,100000.0
2006-03-28 06:21:00,10.849,10.903,10.809,10.903,550000.0
2006-03-28 06:22:00,10.815,10.922,10.802,10.875,700000.0
2006-03-28 06:23:00,10.882,10.897,10.79,10.893,350000.0
2006-03-28 06:29:00,10.855,10.908,10.783,10.878,500000.0
2006-03-28 06:30:00,10.857,10.912,10.856,10.912,350000.0
2006-03-28 06:39:00,10.9,10.918,10.9,10.918,100000.0
2006-03-28 06:40:00,10.843,10.905,10.823,10.823,300000.0
2006-03-28 06:42:00,10.891,10.903,10.86,10.903,300000.0
2006-03-28 06:53:00,10.865,10.923,10.838,10.838,300000.0
2006-03-28 06:54:00,10.923,10.923,10.855,10.863,300000.0
2006-03-28 06:58:00,10.916,10.916,10.802,10.834,450000.0
2006-03-28 07:12:00,10.881,10.923,10.811,10.923,250000.0
2006-03-28 07:17:00,10.844,10.915,10.822,10.897,400000.0
2006-03-28 07:21:00,10.868,10.895,10.868,10.895,100000.0
2006-03-28 07:41:00,10.896,10.896,10.769,10.769,250000.0
2006-03-28 07:45:00,10.827,10.904,10.806,10.885,400000.0
2006-03-28 07:52:00,10.925,10.925,10.81,10.81,150000.0
2006-03-28 07:54:00,10.851,10.854,10.846,10.846,150000.0
2006-03-28 07:58:00,10.843,10.907,10.803,10.893,250000.0
2006-03-28 07:59:00,10.836,10.916,10.793,10.835,300000.0
2006-03-28 08:08:00,10.824,10.953,10.799,10.824,650000.0
2006-03-28 08:34:00,10.836,10.873,10.784,10.814,300000.0
2006-03-28 08:35:00,10.789,10.874,10.789,10.874,100000.0
2006-03-28 08:36:00,10.875,10.88,10.767,10.808,500000.0
2006-03-28 08:37:00,10.858,10.916,10.818,10.903,400000.0
2006-03-28 08:41:00,10.875,10.921,10.846,10.846,350000.0
2006-03-28 08:44:00,10.844,10.896,10.835,10.878,350000.0
2006-03-28 08:52:00,10.774,10.86,10.756,10.853,450000.0
2006-03-28 08:54:00,10.908,10.916,10.824,10.824,350000.0
2006-03-28 09:01:00,10.8,10.8,10.782,10.782,100000.0
2006-03-28 09:09:00,10.766,10.863,10.75,10.76,450000.0
2006-03-28 09:12:00,10.891,10.947,10.803,10.804,550000.0
2006-03-28 09:20:00,10.832,10.936,10.805,10.805,450000.0
2006-03-28 09:22:00,10.855,10.89,10.798,10.89,250000.0
2006-03-28 09:24:00,10.767,10.862,10.767,10.823,400000.0
2006-03-28 09:31:00,10.869,10.869,10.792,10.855,400000.0
2006-03-28 09:37:00,10.864,10.915,10.779,10.874,400000.0
2006-03-28 09:41:00,10.859,10.933,10.809,10.809,350000.0
2006-03-28 09:42:00,10.866,10.866,10.771,10.794,400000.0
2006-03-28 09:43:00,10.9,10.9,10.801,10.874,200000.0
2006-03-28 09:44:00,10.794,10.879,10.758,10.8,350000.0
2006-03-28 09:45:00,10.885,10.885,10.754,10.873,300000.0
2006-03-28 09:48:00,10.91,10.922,10.797,10.838,450000.0
2006-03-28 09:49:00,10.852,10.913,10.796,10.837,350000.0
2006-03-28 09:50:00,10.814,10.906,10.754,10.774,500000.0
2006-03-28 09:53:00,10.751,10.861,10.751,10.757,400000.0
2006-03-28 09:54:00,10.881,10.903,10.762,10.863,350000.0
2006-03-28 09:58:00,10.792,10.876,10.781,10.825,400000.0
2006-03-28 09:59:00,10.818,10.914,10.777,10.903,450000.0
2006-03-28 10:00:00,10.877,10.879,10.788,10.873,550000.0
2006-03-28 10:05:00,10.776,10.92,10.776,10.903,400000.0
2006-03-28 10:08:00,10.895,10.903,10.777,10.903,300000.0
2006-03-28 10:09:00,10.898,10.898,10.753,10.886,450000.0
2006-03-28 10:10:00,10.884,10.93,10.789,10.903,550000.0
2006-03-28 10:12:00,10.86,10.86,10.73,10.809,350000.0
2006-03-28 10:13:00,10.818,10.901,10.781,10.782,500000.0
2006-03-28 10:14:00,10.813,10.893,10.763,10.799,450000.0
2006-03-28 10:15:00,10.911,10.911,10.814,10.871,350000.0
2006-03-28 10:17:00,10.844,10.876,10.796,10.798,400000.0
2006-03-28 10:18:00,10.759,10.897,10.759,10.897,450000.0
2006-03-28 10:19:00,10.813,10.903,10.788,10.835,400000.0
2006-03-28 10:20:00,10.811,10.867,10.783,10.783,550000.0
2006-03-28 10:21:00,10.855,10.905,10.847,10.888,400000.0
2006-03-28 10:22:00,10.769,10.913,10.769,10.827,400000.0
2006-03-28 10:28:00,10.88,10.88,10.726,10.787,350000.0
2006-03-28 10:29:00,10.898,10.898,10.76,10.865,900000.0
2006-03-28 10:30:00,10.829,10.895,10.775,10.791,400000.0
2006-03-28 10:32:00,10.829,10.919,10.779,10.867,700000.0
2006-03-28 10:38:00,10.763,10.921,10.763,10.863,400000.0
2006-03-28 10:39:00,10.82,10.82,10.681,10.704,650000.0
2006-03-28 10:42:00,10.814,10.877,10.722,10.843,750000.0
2006-03-28 10:44:00,10.849,10.898,10.788,10.855,900000.0
2006-03-28 10:45:00,10.842,10.877,10.735,10.818,350000.0
2006-03-28 10:50:00,10.824,10.869,10.748,10.748,800000.0
2006-03-28 10:53:00,10.823,10.906,10.768,10.797,500000.0
2006-03-28 10:54:00,10.832,10.832,10.712,10.826,400000.0
2006-03-28 10:55:00,10.83,10.869,10.738,10.824,800000.0
2006-03-28 10:58:00,10.749,10.843,10.703,10.787,350000.0
2006-03-28 10:59:00,10.837,10.865,10.717,10.717,450000.0
2006-03-28 11:00:00,10.785,10.872,10.734,10.754,350000.0
2006-03-28 11:01:00,10.726,10.867,10.726,10.809,500000.0
2006-03-28 11:03:00,10.775,10.871,10.737,10.777,550000.0
2006-03-28 11:04:00,10.857,10.861,10.756,10.851,400000.0
2006-03-28 11:05:00,10.714,10.872,10.714,10.737,550000.0
2006-03-28 11:06:00,10.805,10.838,10.709,10.709,350000.0
2006-03-28 11:07:00,10.788,10.82,10.728,10.82,450000.0
2006-03-28 11:08:00,10.739,10.841,10.718,10.841,350000.0
2006-03-28 11:11:00,10.824,10.88,10.741,10.829,350000.0
2006-03-28 11:12:00,10.828,10.845,10.726,10.799,550000.0
2006-03-28 11:14:00,10.741,10.824,10.711,10.824,400000.0
2006-03-28 11:17:00,10.828,10.844,10.718,10.844,350000.0
2006-03-28 11:18:00,10.746,10.802,10.744,10.766,350000.0
2006-03-28 11:19:00,10.698,10.828,10.661,10.828,550000.0
2006-03-28 11:20:00,10.807,10.842,10.733,10.759,400000.0
2006-03-28 11:21:00,10.829,10.829,10.695,10.794,450000.0
2006-03-28 11:22:00,10.846,10.873,10.715,10.715,400000.0
2006-03-28 11:23:00,10.709,10.878,10.709,10.727,500000.0
2006-03-28 11:24:00,10.767,10.828,10.695,10.793,550000.0
2006-03-28 11:26:00,10.81,10.827,10.711,10.827,400000.0
2006-03-28 11:27:00,10.705,10.823,10.705,10.823,500000.0
2006-03-28 11:28:00,10.726,10.804,10.706,10.798,350000.0
2006-03-28 11:31:00,10.807,10.84,10.726,10.794,350000.0
2006-03-28 11:32:00,10.798,10.828,10.733,10.733,450000.0
2006-03-28 11:35:00,10.811,10.858,10.721,10.784,450000.0
2006-03-28 11:40:00,10.753,10.839,10.719,10.786,400000.0
2006-03-28 11:41:00,10.713,10.803,10.713,10.754,350000.0
2006-03-28 11:45:00,10.72,10.8,10.695,10.8,550000.0
2006-03-28 11:48:00,10.787,10.83,10.73,10.812,400000.0
2006-03-28 11:49:00,10.786,10.828,10.707,10.773,350000.0
2006-03-28 11:53:00,10.716,10.847,10.716,10.748,400000.0
2006-03-28 11:54:00,10.853,10.872,10.759,10.81,550000.0
2006-03-28 11:55:00,10.805,10.864,10.748,10.854,350000.0
2006-03-28 11:58:00,10.739,10.853,10.725,10.853,350000.0
2006-03-28 12:08:00,10.844,10.858,10.733,10.858,450000.0
2006-03-28 12:09:00,10.74,10.846,10.74,10.769,350000.0
2006-03-28 12:10:00,10.802,10.835,10.734,10.781,400000.0
2006-03-28 12:11:00,10.766,10.805,10.701,10.726,350000.0
2006-03-28 12:12:00,10.695,10.829,10.695,10.727,350000.0
2006-03-28 12:14:00,10.8,10.815,10.672,10.714,550000.0
2006-03-28 12:16:00,10.749,10.796,10.691,10.747,400000.0
2006-03-28 12:21:00,10.82,10.877,10.761,10.828,500000.0
2006-03-28 12:23:00,10.847,10.847,10.718,10.727,400000.0
2006-03-28 12:24:00,10.822,10.822,10.702,10.803,600000.0
2006-03-28 12:28:00,10.812,10.826,10.706,10.759,500000.0
2006-03-28 12:32:00,10.699,10.826,10.699,10.716,300000.0
2006-03-28 12:34:00,10.7,10.82,10.7,10.716,450000.0
2006-03-28 12:35:00,10.867,10.869,10.74,10.74,350000.0
2006-03-28 12:36:00,10.889,10.895,10.773,10.855,350000.0
2006-03-28 12:37:00,10.871,10.898,10.787,10.787,500000.0
2006-03-28 12:39:00,10.837,10.888,10.736,10.83,450000.0
2006-03-28 12:41:00,10.821,10.865,10.736,10.865,450000.0
2006-03-28 12:43:00,10.823,10.868,10.761,10.782,500000.0
2006-03-28 12:44:00,10.814,10.852,10.702,10.728,450000.0
2006-03-28 12:46:00,10.748,10.886,10.748,10.748,500000.0
2006-03-28 12:47:00,10.778,10.894,10.73,10.816,350000.0
2006-03-28 12:49:00,10.797,10.872,10.752,10.772,450000.0
2006-03-28 12:51:00,10.756,10.874,10.756,10.869,500000.0
2006-03-28 12:54:00,10.838,10.84,10.712,10.788,450000.0
2006-03-28 12:55:00,10.79,10.857,10.735,10.857,450000.0
2006-03-28 12:56:00,10.838,10.876,10.752,10.768,450000.0
2006-03-28 12:58:00,10.777,10.863,10.712,10.735,400000.0
2006-03-28 12:59:00,10.809,10.846,10.741,10.836,450000.0
2006-03-28 13:01:00,10.715,10.853,10.713,10.802,400000.0
2006-03-28 13:02:00,10.733,10.801,10.703,10.745,400000.0
2006-03-28 13:03:00,10.774,10.856,10.711,10.711,450000.0
2006-03-28 13:04:00,10.779,10.839,10.717,10.724,450000.0
2006-03-28 13:05:00,10.696,10.811,10.696,10.8,400000.0
2006-03-28 13:06:00,10.829,10.863,10.695,10.807,450000.0
2006-03-28 13:07:00,10.845,10.845,10.71,10.755,500000.0
2006-03-28 13:08:00,10.74,10.832,10.719,10.721,400000.0
2006-03-28 13:10:00,10.766,10.824,10.672,10.705,500000.0
2006-03-28 13:12:00,10.822,10.872,10.732,10.732,550000.0
2006-03-28 13:13:00,10.813,10.813,10.641,10.771,450000.0
2006-03-28 13:15:00,10.746,10.811,10.692,10.767,400000.0
2006-03-28 13:16:00,10.777,10.777,10.656,10.76,350000.0
2006-03-28 13:17:00,10.794,10.809,10.701,10.809,450000.0
2006-03-28 13:18:00,10.668,10.814,10.668,10.796,400000.0
2006-03-28 13:19:00,10.721,10.79,10.654,10.678,400000.0
2006-03-28 13:20:00,10.711,10.782,10.683,10.736,500000.0
2006-03-28 13:21:00,10.678,10.79,10.676,10.676,350000.0
2006-03-28 13:23:00,10.725,10.795,10.679,10.685,350000.0
2006-03-28 13:24:00,10.768,10.79,10.658,10.694,450000.0
2006-03-28 13:25:00,10.778,10.808,10.722,10.806,350000.0
2006-03-28 13:26:00,10.728,10.816,10.669,10.716,550000.0
2006-03-28 13:29:00,10.79,10.806,10.661,10.766,350000.0
2006-03-28 13:30:00,10.792,10.792,10.669,10.685,450000.0
2006-03-28 13:31:00,10.659,10.765,10.659,10.765,450000.0
2006-03-28 13:32:00,10.71,10.791,10.663,10.663,500000.0
2006-03-28 13:34:00,10.682,10.834,10.682,10.712,350000.0
2006-03-28 13:35:00,10.755,10.838,10.706,10.706,400000.0
2006-03-28 13:36:00,10.732,10.818,10.674,10.785,450000.0
2006-03-28 13:37:00,10.701,10.786,10.701,10.786,350000.0
2006-03-28 13:38:00,10.759,10.827,10.714,10.827,400000.0
2006-03-28 13:41:00,10.7,10.812,10.693,10.812,400000.0
2006-03-28 13:42:00,10.802,10.802,10.673,10.768,350000.0
2006-03-28 13:43:00,10.808,10.833,10.672,10.785,500000.0
2006-03-28 13:44:00,10.731,10.84,10.713,10.759,350000.0
2006-03-28 13:45:00,10.719,10.814,10.687,10.807,400000.0
2006-03-28 13:46:00,10.755,10.83,10.727,10.774,450000.0
2006-03-28 13:48:00,10.797,10.818,10.709,10.783,400000.0
2006-03-28 13:49:00,10.692,10.825,10.692,10.794,350000.0
2006-03-28 13:50:00,10.747,10.767,10.706,10.706,450000.0
2006-03-28 13:55:00,10.778,10.823,10.739,10.77,350000.0
2006-03-28 13:56:00,10.816,10.865,10.703,10.703,400000.0
2006-03-28 13:58:00,10.797,10.823,10.694,10.823,550000.0
2006-03-28 13:59:00,10.769,10.827,10.699,10.733,300000.0
2006-03-28 14:00:00,10.794,10.847,10.724,10.821,600000.0
2006-03-28 14:01:00,10.809,10.835,10.699,10.818,650000.0
2006-03-28 14:03:00,10.806,10.815,10.74,10.815,350000.0
2006-03-28 14:04:00,10.743,10.861,10.743,10.857,350000.0
2006-03-28 14:06:00,10.82,10.828,10.686,10.801,350000.0
2006-03-28 14:07:00,10.812,10.851,10.727,10.815,400000.0
2006-03-28 14:08:00,10.772,10.835,10.721,10.792,400000.0
2006-03-28 14:10:00,10.712,10.821,10.712,10.766,350000.0
2006-03-28 14:11:00,10.79,10.836,10.758,10.836,400000.0
2006-03-28 14:12:00,10.856,10.88,10.837,10.868,450000.0
2006-03-28 14:14:00,10.746,10.85,10.721,10.779,500000.0
2006-03-28 14:15:00,10.731,10.87,10.731,10.778,500000.0
2006-03-28 14:16:00,10.757,10.874,10.725,10.82,450000.0
2006-03-28 14:17:00,10.824,10.844,10.755,10.786,450000.0
2006-03-28 14:18:00,10.761,10.874,10.761,10.874,400000.0
2006-03-28 14:20:00,10.77,10.893,10.77,10.785,350000.0
2006-03-28 14:21:00,10.732,10.836,10.712,10.774,450000.0
2006-03-28 14:23:00,10.778,10.864,10.765,10.786,400000.0
2006-03-28 14:24:00,10.845,10.845,10.757,10.839,400000.0
2006-03-28 14:26:00,10.781,10.85,10.729,10.784,350000.0
2006-03-28 14:27:00,10.797,10.85,10.732,10.85,400000.0
2006-03-28 14:28:00,10.816,10.846,10.747,10.796,400000.0
2006-03-28 14:30:00,10.754,10.838,10.716,10.72,550000.0
2006-03-28 14:34:00,10.793,10.836,10.712,10.712,450000.0
2006-03-28 14:38:00,10.802,10.851,10.763,10.818,400000.0
2006-03-28 14:51:00,10.848,10.873,10.76,10.82,350000.0
2006-03-28 14:52:00,10.84,10.84,10.722,10.755,450000.0
2006-03-28 14:55:00,10.787,10.803,10.699,10.699,450000.0
2006-03-28 14:56:00,10.809,10.831,10.71,10.815,550000.0
2006-03-28 14:57:00,10.822,10.822,10.713,10.817,450000.0
2006-03-28 15:05:00,10.725,10.865,10.725,10.752,550000.0
2006-03-28 15:09:00,10.797,10.797,10.665,10.7,450000.0
2006-03-28 15:11:00,10.726,10.841,10.684,10.72,500000.0
2006-03-28 15:12:00,10.694,10.838,10.694,10.838,250000.0
2006-03-28 15:19:00,10.788,10.831,10.752,10.797,450000.0
2006-03-28 15:21:00,10.778,10.831,10.7,10.831,250000.0
2006-03-28 15:23:00,10.75,10.838,10.75,10.813,400000.0
2006-03-28 15:24:00,10.825,10.877,10.765,10.845,350000.0
2006-03-28 15:25:00,10.848,10.848,10.746,10.807,350000.0
2006-03-28 15:26:00,10.741,10.876,10.741,10.764,550000.0
2006-03-28 15:27:00,10.771,10.86,10.76,10.783,350000.0
2006-03-28 15:28:00,10.768,10.859,10.768,10.818,350000.0
2006-03-28 15:29:00,10.846,10.876,10.745,10.824,450000.0
2006-03-28 15:30:00,10.82,10.859,10.732,10.79,450000.0
2006-03-28 15:31:00,10.778,10.866,10.764,10.776,500000.0
2006-03-28 15:32:00,10.778,10.841,10.728,10.836,450000.0
2006-03-28 15:33:00,10.821,10.828,10.732,10.828,400000.0
2006-03-28 15:34:00,10.757,10.881,10.732,10.732,400000.0
2006-03-28 15:35:00,10.796,10.864,10.77,10.804,400000.0
2006-03-28 15:36:00,10.808,10.855,10.721,10.849,550000.0
2006-03-28 15:37:00,10.766,10.887,10.753,10.825,400000.0
2006-03-28 15:38:00,10.783,10.883,10.777,10.777,450000.0
2006-03-28 15:39:00,10.739,10.848,10.739,10.829,350000.0
2006-03-28 15:40:00,10.755,10.871,10.755,10.762,450000.0
2006-03-28 15:41:00,10.732,10.875,10.732,10.841,400000.0
2006-03-28 15:42:00,10.842,10.842,10.748,10.769,350000.0
2006-03-28 15:43:00,10.783,10.836,10.725,10.736,450000.0
2006-03-28 15:44:00,10.856,10.885,10.779,10.868,350000.0
2006-03-28 15:46:00,10.774,10.879,10.739,10.763,400000.0
2006-03-28 15:47:00,10.844,10.897,10.754,10.763,550000.0
2006-03-28 15:48:00,10.784,10.855,10.755,10.769,350000.0
2006-03-28 15:50:00,10.786,10.878,10.761,10.87,550000.0
2006-03-28 15:51:00,10.828,10.864,10.734,10.744,350000.0
2006-03-28 15:52:00,10.728,10.882,10.726,10.743,350000.0
2006-03-28 15:53:00,10.845,10.845,10.722,10.813,500000.0
2006-03-28 15:54:00,10.846,10.85,10.788,10.85,450000.0
2006-03-28 15:56:00,10.744,10.909,10.744,10.832,450000.0
2006-03-28 15:57:00,10.796,10.842,10.768,10.802,450000.0
2006-03-28 15:58:00,10.768,10.879,10.765,10.879,500000.0
2006-03-28 15:59:00,10.868,10.869,10.767,10.791,450000.0
2006-03-28 16:00:00,10.841,10.871,10.728,10.83,500000.0
2006-03-28 16:01:00,10.837,10.837,10.706,10.706,400000.0
2006-03-28 16:03:00,10.869,10.873,10.756,10.82,450000.0
2006-03-28 16:04:00,10.729,10.861,10.729,10.825,550000.0
2006-03-28 16:05:00,10.739,10.871,10.726,10.837,550000.0
2006-03-28 16:06:00,10.756,10.868,10.725,10.824,350000.0
2006-03-28 16:07:00,10.784,10.898,10.773,10.773,500000.0
2006-03-28 16:08:00,10.751,10.872,10.751,10.793,550000.0
2006-03-28 16:09:00,10.758,10.881,10.753,10.881,350000.0
2006-03-28 16:10:00,10.869,10.903,10.781,10.885,500000.0
2006-03-28 16:11:00,10.744,10.885,10.736,10.736,500000.0
2006-03-28 16:12:00,10.809,10.88,10.803,10.828,350000.0
2006-03-28 16:13:00,10.817,10.894,10.776,10.894,450000.0
2006-03-28 16:15:00,10.905,10.917,10.759,10.759,350000.0
2006-03-28 16:16:00,10.833,10.902,10.785,10.865,550000.0
2006-03-28 16:17:00,10.875,10.897,10.772,10.772,350000.0
2006-03-28 16:18:00,10.887,10.891,10.769,10.861,400000.0
2006-03-28 16:19:00,10.902,10.907,10.78,10.824,550000.0
2006-03-28 16:20:00,10.913,10.948,10.814,10.814,550000.0
2006-03-28 16:21:00,10.817,10.912,10.772,10.851,500000.0
2006-03-28 16:22:00,10.878,10.889,10.788,10.845,450000.0
2006-03-28 16:23:00,10.813,10.951,10.813,10.824,400000.0
2006-03-28 16:24:00,10.881,10.924,10.801,10.924,550000.0
2006-03-28 16:25:00,10.875,10.923,10.834,10.923,350000.0
2006-03-28 16:26:00,10.876,10.898,10.763,10.763,550000.0
2006-03-28 16:27:00,10.89,10.93,10.807,10.912,550000.0
2006-03-28 16:28:00,10.866,10.905,10.822,10.9,400000.0
2006-03-28 16:29:00,10.893,10.893,10.776,10.866,400000.0
2006-03-28 16:30:00,10.79,10.894,10.763,10.853,550000.0
2006-03-28 16:31:00,10.797,10.896,10.75,10.811,400000.0
2006-03-28 16:32:00,10.791,10.865,10.759,10.847,500000.0
2006-03-28 16:33:00,10.794,10.904,10.794,10.812,350000.0
2006-03-28 16:34:00,10.825,10.886,10.784,10.886,350000.0
2006-03-28 16:35:00,10.789,10.907,10.766,10.811,500000.0
2006-03-28 16:37:00,10.899,10.899,10.788,10.804,500000.0
2006-03-28 16:39:00,10.815,10.899,10.798,10.89,500000.0
2006-03-28 16:40:00,10.867,10.902,10.81,10.821,450000.0
2006-03-28 16:41:00,10.798,10.872,10.789,10.789,350000.0
2006-03-28 16:42:00,10.797,10.899,10.771,10.881,500000.0
2006-03-28 16:43:00,10.765,10.894,10.765,10.795,350000.0
2006-03-28 16:44:00,10.893,10.895,10.765,10.765,400000.0
2006-03-28 16:45:00,10.765,10.85,10.765,10.814,400000.0
2006-03-28 16:46:00,10.794,10.864,10.79,10.864,350000.0
2006-03-28 16:47:00,10.803,10.921,10.763,10.811,600000.0
2006-03-28 16:48:00,10.868,10.873,10.768,10.841,500000.0
2006-03-28 16:49:00,10.858,10.916,10.778,10.778,450000.0
2006-03-28 16:50:00,10.85,10.866,10.766,10.857,550000.0
2006-03-28 16:51:00,10.878,10.885,10.765,10.765,400000.0
2006-03-28 16:52:00,10.785,10.885,10.772,10.885,450000.0
2006-03-28 16:53:00,10.778,10.873,10.748,10.792,350000.0
2006-03-28 16:54:00,10.786,10.871,10.757,10.757,450000.0
2006-03-28 16:55:00,10.842,10.886,10.749,10.798,550000.0
2006-03-28 16:56:00,10.799,10.858,10.746,10.762,400000.0
2006-03-28 16:57:00,10.79,10.896,10.767,10.767,300000.0
2006-03-28 16:58:00,10.773,10.887,10.768,10.831,500000.0
2006-03-28 16:59:00,10.793,10.881,10.787,10.787,400000.0
2006-03-28 17:00:00,10.872,10.872,10.733,10.733,350000.0
2006-03-28 17:01:00,10.769,10.853,10.715,10.753,500000.0
2006-03-28 17:02:00,10.775,10.853,10.775,10.822,400000.0
2006-03-28 17:03:00,10.784,10.857,10.754,10.82,500000.0
2006-03-28 17:04:00,10.777,10.879,10.737,10.788,350000.0
2006-03-28 17:05:00,10.856,10.862,10.701,10.807,400000.0
2006-03-28 17:06:00,10.863,10.863,10.74,10.823,350000.0
2006-03-28 17:07:00,10.816,10.845,10.715,10.782,500000.0
2006-03-28 17:08:00,10.719,10.863,10.719,10.782,500000.0
2006-03-28 17:09:00,10.816,10.85,10.717,10.765,300000.0
2006-03-28 17:10:00,10.813,10.849,10.736,10.816,350000.0
2006-03-28 17:11:00,10.865,10.885,10.741,10.762,400000.0
2006-03-28 17:12:00,10.84,10.879,10.782,10.794,400000.0
2006-03-28 17:13:00,10.859,10.936,10.785,10.814,450000.0
2006-03-28 17:14:00,10.82,10.899,10.776,10.866,550000.0
2006-03-28 17:15:00,10.777,10.88,10.742,10.812,350000.0
2006-03-28 17:16:00,10.884,10.884,10.727,10.823,450000.0
2006-03-28 17:17:00,10.834,10.859,10.756,10.852,500000.0
2006-03-28 17:18:00,10.825,10.872,10.781,10.872,350000.0
2006-03-28 17:19:00,10.765,10.912,10.75,10.868,450000.0
2006-03-28 17:20:00,10.84,10.894,10.765,10.782,350000.0
2006-03-28 17:21:00,10.883,10.897,10.79,10.897,550000.0
2006-03-28 17:22:00,10.872,10.872,10.719,10.744,350000.0
2006-03-28 17:23:00,10.77,10.855,10.751,10.842,550000.0
2006-03-28 17:24:00,10.855,10.863,10.749,10.768,350000.0
2006-03-28 17:25:00,10.849,10.881,10.775,10.881,400000.0
2006-03-28 17:26:00,10.779,10.906,10.779,10.845,450000.0
2006-03-28 17:27:00,10.837,10.87,10.752,10.835,400000.0
2006-03-28 17:28:00,10.774,10.838,10.726,10.73,550000.0
2006-03-28 17:29:00,10.757,10.906,10.757,10.888,500000.0
2006-03-28 17:31:00,10.808,10.874,10.746,10.834,600000.0
2006-03-28 17:32:00,10.776,10.88,10.769,10.834,400000.0
2006-03-28 17:33:00,10.832,10.859,10.757,10.859,400000.0
2006-03-28 17:34:00,10.857,10.89,10.761,10.873,450000.0
2006-03-28 17:35:00,10.805,10.864,10.742,10.813,500000.0
2006-03-28 17:36:00,10.838,10.878,10.743,10.867,450000.0
2006-03-28 17:38:00,10.805,10.9,10.793,10.815,400000.0
2006-03-28 17:39:00,10.85,10.863,10.764,10.781,350000.0
2006-03-28 17:40:00,10.792,10.912,10.792,10.885,500000.0
2006-03-28 17:41:00,10.822,10.9,10.799,10.882,400000.0
2006-03-28 17:42:00,10.777,10.9,10.777,10.865,500000.0
2006-03-28 17:44:00,10.867,10.879,10.777,10.856,450000.0
2006-03-28 17:45:00,10.806,10.92,10.801,10.832,550000.0
2006-03-28 17:47:00,10.886,10.908,10.803,10.852,400000.0
2006-03-28 17:48:00,10.878,10.885,10.761,10.885,400000.0
2006-03-28 17:49:00,10.861,10.9,10.817,10.874,350000.0
2006-03-28 17:50:00,10.892,10.915,10.806,10.806,550000.0
2006-03-28 17:51:00,10.817,10.855,10.734,10.795,550000.0
2006-03-28 17:52:00,10.873,10.907,10.767,10.778,350000.0
2006-03-28 17:53:00,10.863,10.931,10.827,10.827,500000.0
2006-03-28 17:54:00,10.815,10.912,10.777,10.912,350000.0
2006-03-28 17:55:00,10.819,10.925,10.812,10.874,350000.0
2006-03-28 17:56:00,10.783,10.894,10.783,10.815,400000.0
2006-03-28 17:57:00,10.88,10.901,10.799,10.854,400000.0
2006-03-28 17:58:00,10.865,10.879,10.804,10.841,450000.0
2006-03-28 17:59:00,10.769,10.887,10.758,10.887,350000.0
2006-03-28 18:00:00,10.811,10.923,10.785,10.873,350000.0
2006-03-28 18:01:00,10.859,10.91,10.769,10.835,450000.0
2006-03-28 18:02:00,10.807,10.902,10.807,10.887,500000.0
2006-03-28 18:03:00,10.851,10.882,10.815,10.86,350000.0
2006-03-28 18:04:00,10.911,10.916,10.774,10.842,400000.0
2006-03-28 18:05:00,10.866,10.952,10.802,10.931,550000.0
2006-03-28 18:06:00,10.869,10.919,10.786,10.786,450000.0
2006-03-28 18:07:00,10.942,10.942,10.82,10.925,400000.0
2006-03-28 18:08:00,10.898,10.898,10.804,10.804,250000.0
2006-03-28 18:09:00,10.763,10.87,10.763,10.804,450000.0
2006-03-28 18:10:00,10.884,10.902,10.825,10.902,500000.0
2006-03-28 18:11:00,10.791,10.884,10.752,10.864,450000.0
2006-03-28 18:13:00,10.816,10.893,10.768,10.893,300000.0
2006-03-28 18:15:00,10.762,10.876,10.762,10.876,300000.0
2006-03-28 18:16:00,10.773,10.922,10.773,10.79,600000.0
2006-03-28 18:17:00,10.883,10.923,10.787,10.787,300000.0
2006-03-28 18:18:00,10.837,10.899,10.752,10.773,750000.0
2006-03-28 18:20:00,10.813,10.9,10.758,10.863,400000.0
2006-03-28 18:21:00,10.847,10.956,10.821,10.896,550000.0
2006-03-28 18:22:00,10.813,10.897,10.804,10.82,400000.0
2006-03-28 18:23:00,10.908,10.923,10.835,10.911,400000.0
2006-03-28 18:24:00,10.896,10.896,10.78,10.885,400000.0
2006-03-28 18:25:00,10.81,10.892,10.767,10.799,500000.0
2006-03-28 18:26:00,10.822,10.896,10.78,10.885,550000.0
2006-03-28 18:27:00,10.781,10.879,10.755,10.834,300000.0
2006-03-28 18:28:00,10.88,10.88,10.767,10.873,350000.0
2006-03-28 18:29:00,10.829,10.902,10.817,10.902,350000.0
2006-03-28 18:30:00,10.857,10.896,10.775,10.841,450000.0
2006-03-28 18:31:00,10.868,10.868,10.789,10.846,350000.0
2006-03-28 18:32:00,10.803,10.891,10.758,10.812,450000.0
2006-03-28 18:33:00,10.864,10.888,10.792,10.883,400000.0
2006-03-28 18:34:00,10.837,10.863,10.766,10.859,400000.0
2006-03-28 18:35:00,10.79,10.864,10.79,10.81,350000.0
2006-03-28 18:36:00,10.789,10.857,10.723,10.834,550000.0
2006-03-28 18:37:00,10.788,10.822,10.755,10.799,500000.0
2006-03-28 18:38:00,10.835,10.854,10.738,10.816,450000.0
2006-03-28 18:39:00,10.875,10.899,10.798,10.857,400000.0
2006-03-28 18:40:00,10.854,10.883,10.774,10.833,250000.0
2006-03-28 18:41:00,10.821,10.886,10.812,10.859,500000.0
2006-03-28 18:42:00,10.814,10.878,10.762,10.769,550000.0
2006-03-28 18:43:00,10.822,10.89,10.748,10.89,400000.0
2006-03-28 18:44:00,10.85,10.858,10.75,10.807,500000.0
2006-03-28 18:45:00,10.786,10.904,10.786,10.861,350000.0
2006-03-28 18:46:00,10.782,10.898,10.778,10.898,350000.0
2006-03-28 18:47:00,10.761,10.907,10.761,10.861,400000.0
2006-03-28 18:48:00,10.866,10.866,10.738,10.791,450000.0
2006-03-28 18:49:00,10.763,10.892,10.763,10.828,550000.0
2006-03-28 18:50:00,10.858,10.859,10.748,10.838,500000.0
2006-03-28 18:51:00,10.835,10.87,10.764,10.767,450000.0
2006-03-28 18:54:00,10.869,10.895,10.761,10.777,500000.0
2006-03-28 18:55:00,10.772,10.869,10.712,10.758,700000.0
2006-03-28 18:56:00,10.824,10.855,10.737,10.788,500000.0
2006-03-28 18:57:00,10.881,10.881,10.734,10.851,650000.0
2006-03-28 18:58:00,10.875,10.895,10.762,10.801,500000.0
2006-03-28 18:59:00,10.733,10.856,10.733,10.827,600000.0
2006-03-28 19:00:00,10.834,10.946,10.791,10.919,600000.0
2006-03-28 19:01:00,10.819,10.886,10.77,10.833,550000.0
2006-03-28 19:02:00,10.786,10.859,10.748,10.843,600000.0
2006-03-28 19:03:00,10.851,10.881,10.781,10.881,500000.0
2006-03-28 19:04:00,10.807,10.915,10.758,10.872,400000.0
2006-03-28 19:05:00,10.804,10.85,10.751,10.85,150000.0
2006-03-28 19:06:00,10.844,10.862,10.716,10.756,700000.0
2006-03-28 19:08:00,10.796,10.883,10.78,10.84,600000.0
2006-03-28 19:09:00,10.743,10.866,10.743,10.835,650000.0
2006-03-28 19:10:00,10.803,10.933,10.77,10.857,500000.0
2006-03-28 19:11:00,10.854,10.884,10.77,10.77,250000.0
2006-03-28 19:12:00,10.883,10.883,10.712,10.85,800000.0
2006-03-28 19:14:00,10.779,10.879,10.774,10.879,400000.0
2006-03-28 19:15:00,10.825,10.91,10.825,10.908,500000.0
2006-03-28 19:16:00,10.898,10.907,10.85,10.871,350000.0
2006-03-28 19:17:00,10.796,10.914,10.796,10.903,400000.0
2006-03-28 19:18:00,10.767,10.892,10.767,10.848,350000.0
2006-03-28 19:22:00,10.876,10.935,10.786,10.808,400000.0
2006-03-28 19:26:00,10.87,10.87,10.733,10.863,500000.0
2006-03-28 19:27:00,10.843,10.843,10.786,10.786,350000.0
2006-03-28 19:28:00,10.812,10.857,10.742,10.82,550000.0
2006-03-28 19:29:00,10.807,10.824,10.732,10.732,450000.0
2006-03-28 19:30:00,10.836,10.853,10.703,10.843,950000.0
2006-03-28 19:31:00,10.744,10.746,10.713,10.732,300000.0
2006-03-28 19:32:00,10.744,10.825,10.688,10.802,1200000.0
2006-03-28 19:33:00,10.76,10.828,10.725,10.768,450000.0
2006-03-28 19:34:00,10.801,10.817,10.745,10.817,500000.0
2006-03-28 19:35:00,10.829,10.832,10.732,10.777,500000.0
2006-03-28 19:36:00,10.725,10.805,10.714,10.75,500000.0
2006-03-28 19:37:00,10.707,10.829,10.696,10.716,400000.0
2006-03-28 19:39:00,10.785,10.853,10.714,10.853,700000.0
2006-03-28 19:40:00,10.854,10.854,10.716,10.822,400000.0
2006-03-28 19:41:00,10.752,10.881,10.746,10.835,600000.0
2006-03-28 19:42:00,10.733,10.862,10.733,10.774,450000.0
2006-03-28 19:43:00,10.787,10.787,10.708,10.723,350000.0
2006-03-28 19:45:00,10.795,10.814,10.694,10.814,450000.0
2006-03-28 19:46:00,10.826,10.84,10.705,10.836,300000.0
2006-03-28 19:47:00,10.825,10.825,10.692,10.759,450000.0
2006-03-28 19:48:00,10.821,10.821,10.692,10.704,400000.0
2006-03-28 19:49:00,10.733,10.817,10.685,10.685,450000.0
2006-03-28 19:50:00,10.729,10.796,10.654,10.689,500000.0
2006-03-28 19:51:00,10.685,10.848,10.685,10.829,400000.0
2006-03-28 19:52:00,10.849,10.863,10.733,10.768,700000.0
2006-03-28 19:53:00,10.723,10.803,10.714,10.803,550000.0
2006-03-28 19:54:00,10.796,10.831,10.708,10.819,450000.0
2006-03-28 19:55:00,10.84,10.86,10.719,10.757,850000.0
2006-03-28 19:56:00,10.76,10.819,10.681,10.725,500000.0
2006-03-28 19:57:00,10.706,10.842,10.706,10.781,650000.0
2006-03-28 19:58:00,10.816,10.842,10.7,10.83,400000.0
2006-03-28 19:59:00,10.77,10.861,10.755,10.829,350000.0
2006-03-28 20:03:00,10.842,10.842,10.745,10.831,500000.0
2006-03-28 20:04:00,10.749,10.774,10.685,10.752,350000.0
2006-03-28 20:05:00,10.719,10.836,10.679,10.828,950000.0
2006-03-28 20:06:00,10.797,10.802,10.685,10.765,650000.0
2006-03-28 20:07:00,10.756,10.837,10.72,10.72,450000.0
2006-03-28 20:08:00,10.779,10.785,10.727,10.75,350000.0
2006-03-28 20:09:00,10.782,10.827,10.718,10.811,600000.0
2006-03-28 20:10:00,10.748,10.827,10.681,10.681,450000.0
2006-03-28 20:11:00,10.772,10.791,10.662,10.769,600000.0
2006-03-28 20:12:00,10.824,10.824,10.703,10.809,700000.0
2006-03-28 20:13:00,10.79,10.827,10.682,10.786,600000.0
2006-03-28 20:14:00,10.779,10.838,10.707,10.803,550000.0
2006-03-28 20:15:00,10.839,10.863,10.738,10.748,550000.0
2006-03-28 20:16:00,10.727,10.829,10.69,10.823,550000.0
2006-03-28 20:17:00,10.774,10.855,10.774,10.806,350000.0
2006-03-28 20:18:00,10.765,10.873,10.73,10.823,700000.0
2006-03-28 20:19:00,10.862,10.862,10.717,10.818,750000.0
2006-03-28 20:20:00,10.73,10.925,10.73,10.752,1100000.0
2006-03-28 20:21:00,10.87,10.87,10.821,10.859,350000.0
2006-03-28 20:22:00,10.845,10.845,10.661,10.764,750000.0
2006-03-28 20:23:00,10.837,10.863,10.717,10.782,1100000.0
2006-03-28 20:24:00,10.857,10.87,10.767,10.767,400000.0
2006-03-28 20:25:00,10.754,10.868,10.754,10.768,600000.0
2006-03-28 20:26:00,10.836,10.855,10.718,10.774,500000.0
2006-03-28 20:28:00,10.812,10.881,10.75,10.75,650000.0
2006-03-28 20:29:00,10.772,10.901,10.757,10.771,500000.0
2006-03-28 20:30:00,10.827,10.867,10.711,10.797,550000.0
2006-03-28 20:31:00,10.764,10.863,10.762,10.808,550000.0
2006-03-28 20:32:00,10.825,10.849,10.744,10.784,500000.0
2006-03-28 20:34:00,10.827,10.827,10.726,10.765,200000.0
2006-03-28 20:38:00,10.834,10.834,10.75,10.784,200000.0
2006-03-28 20:44:00,10.766,10.866,10.748,10.858,200000.0
2006-03-28 20:46:00,10.848,10.848,10.763,10.795,200000.0
2006-03-28 20:49:00,10.83,10.83,10.726,10.764,200000.0
2006-03-28 20:59:00,10.766,10.834,10.766,10.792,250000.0
2006-03-28 21:05:00,10.828,10.828,10.744,10.775,200000.0
2006-03-28 21:14:00,10.812,10.812,10.712,10.753,200000.0
2006-03-28 21:16:00,10.796,10.839,10.767,10.838,500000.0
2006-03-28 21:19:00,10.733,10.833,10.717,10.803,350000.0
2006-03-28 21:24:00,10.766,10.766,10.766,10.766,50000.0
2006-03-28 21:25:00,10.721,10.842,10.721,10.809,350000.0
2006-03-28 21:26:00,10.691,10.836,10.691,10.836,150000.0
2006-03-28 21:27:00,10.772,10.807,10.715,10.715,150000.0
2006-03-28 21:31:00,10.711,10.761,10.711,10.761,100000.0
2006-03-28 21:32:00,10.731,10.818,10.685,10.709,450000.0
2006-03-28 21:33:00,10.745,10.816,10.734,10.813,400000.0
2006-03-28 21:35:00,10.779,10.779,10.677,10.716,350000.0
2006-03-28 21:36:00,10.801,10.814,10.773,10.791,250000.0
2006-03-28 21:37:00,10.696,10.815,10.696,10.786,350000.0
2006-03-28 21:38:00,10.712,10.803,10.672,10.775,300000.0
2006-03-28 21:39:00,10.715,10.765,10.715,10.765,100000.0
2006-03-28 21:40:00,10.806,10.806,10.788,10.788,100000.0
2006-03-28 21:44:00,10.771,10.806,10.674,10.735,250000.0
2006-03-28 21:47:00,10.694,10.809,10.694,10.796,300000.0
2006-03-28 21:48:00,10.717,10.777,10.668,10.668,500000.0
2006-03-28 21:49:00,10.704,10.772,10.618,10.731,900000.0
2006-03-28 21:51:00,10.763,10.763,10.609,10.718,550000.0
2006-03-28 21:52:00,10.702,10.774,10.659,10.767,350000.0
2006-03-28 21:53:00,10.774,10.774,10.639,10.687,450000.0
2006-03-28 21:54:00,10.76,10.796,10.68,10.73,450000.0
2006-03-28 21:55:00,10.726,10.763,10.63,10.763,500000.0
2006-03-28 22:02:00,10.767,10.767,10.682,10.715,200000.0
2006-03-28 22:04:00,10.744,10.804,10.673,10.776,450000.0
2006-03-28 22:05:00,10.792,10.808,10.68,10.68,350000.0
2006-03-28 22:06:00,10.817,10.882,10.731,10.789,500000.0
2006-03-28 22:08:00,10.726,10.771,10.686,10.72,300000.0
2006-03-28 22:13:00,10.717,10.772,10.699,10.772,400000.0
2006-03-28 22:17:00,10.743,10.78,10.672,10.751,450000.0
2006-03-28 22:19:00,10.781,10.797,10.695,10.747,400000.0
2006-03-28 22:20:00,10.778,10.804,10.754,10.755,300000.0
2006-03-28 22:21:00,10.726,10.726,10.691,10.691,100000.0
2006-03-28 22:30:00,10.814,10.814,10.7,10.734,250000.0
2006-03-28 22:32:00,10.718,10.782,10.714,10.762,250000.0
2006-03-28 22:33:00,10.79,10.79,10.668,10.74,200000.0
2006-03-28 22:34:00,10.73,10.806,10.691,10.691,400000.0
2006-03-28 22:42:00,10.777,10.777,10.693,10.725,200000.0
2006-03-28 22:50:00,10.694,10.806,10.671,10.716,400000.0
2006-03-28 22:54:00,10.751,10.753,10.751,10.753,100000.0
2006-03-28 22:56:00,10.767,10.782,10.701,10.733,300000.0
2006-03-28 23:02:00,10.776,10.805,10.699,10.805,300000.0
2006-03-28 23:06:00,10.788,10.788,10.711,10.749,300000.0
2006-03-28 23:10:00,10.767,10.767,10.665,10.753,250000.0
2006-03-28 23:18:00,10.786,10.786,10.702,10.735,200000.0
2006-03-28 23:25:00,10.782,10.812,10.73,10.787,400000.0
2006-03-28 23:33:00,10.823,10.823,10.783,10.783,300000.0
2006-03-28 23:40:00,10.744,10.8,10.717,10.717,300000.0
2006-03-28 23:49:00,10.766,10.766,10.666,10.705,200000.0
2006-03-29 00:00:00,10.8,11.16,10.72,11.14,300000.0
2006-03-29 00:03:00,10.745,10.766,10.676,10.71,300000.0
2006-03-29 00:10:00,10.774,10.774,10.69,10.724,200000.0
2006-03-29 00:12:00,10.75,10.75,10.716,10.716,100000.0
2006-03-29 00:13:00,10.75,10.769,10.695,10.768,250000.0
2006-03-29 00:20:00,10.797,10.797,10.795,10.795,100000.0
2006-03-29 00:21:00,10.727,10.798,10.727,10.798,250000.0
2006-03-29 00:24:00,10.704,10.711,10.704,10.711,100000.0
2006-03-29 00:25:00,10.703,10.792,10.703,10.792,250000.0
2006-03-29 00:45:00,10.772,10.772,10.672,10.713,200000.0
2006-03-29 00:49:00,10.759,10.821,10.687,10.687,200000.0
2006-03-29 00:50:00,10.734,10.738,10.734,10.738,100000.0
2006-03-29 00:54:00,10.795,10.795,10.711,10.744,200000.0
2006-03-29 00:56:00,10.782,10.782,10.682,10.723,200000.0
2006-03-29 00:57:00,10.788,10.792,10.788,10.792,100000.0
2006-03-29 01:04:00,10.787,10.787,10.686,10.725,200000.0
2006-03-29 01:05:00,10.7,10.787,10.699,10.787,150000.0
2006-03-29 01:06:00,10.685,10.78,10.675,10.77,300000.0
2006-03-29 01:09:00,10.768,10.798,10.768,10.798,200000.0
2006-03-29 01:11:00,10.784,10.784,10.685,10.724,200000.0
2006-03-29 01:22:00,10.778,10.778,10.679,10.717,250000.0
2006-03-29 01:25:00,10.81,10.813,10.705,10.791,400000.0
2006-03-29 01:28:00,10.815,10.815,10.748,10.761,300000.0
2006-03-29 01:32:00,10.729,10.805,10.691,10.712,400000.0
2006-03-29 01:44:00,10.786,10.786,10.702,10.734,200000.0
2006-03-29 01:59:00,10.785,10.785,10.693,10.729,200000.0
2006-03-29 02:01:00,10.779,10.779,10.677,10.716,300000.0
2006-03-29 02:07:00,10.727,10.731,10.727,10.731,100000.0
2006-03-29 02:16:00,10.714,10.782,10.675,10.681,400000.0
2006-03-29 02:17:00,10.746,10.783,10.682,10.783,150000.0
2006-03-29 02:23:00,10.815,10.815,10.748,10.761,300000.0
2006-03-29 02:24:00,10.753,10.753,10.751,10.751,100000.0
2006-03-29 02:34:00,10.763,10.783,10.75,10.778,250000.0
2006-03-29 02:35:00,10.783,10.787,10.687,10.759,400000.0
2006-03-29 02:36:00,10.714,10.748,10.687,10.718,400000.0
2006-03-29 02:39:00,10.647,10.776,10.647,10.702,250000.0
2006-03-29 02:48:00,10.763,10.763,10.663,10.703,200000.0
2006-03-29 02:54:00,10.755,10.755,10.655,10.695,200000.0
2006-03-29 02:57:00,10.767,10.767,10.683,10.715,200000.0
2006-03-29 03:00:00,10.673,10.792,10.655,10.655,400000.0
2006-03-29 03:02:00,10.745,10.745,10.646,10.684,200000.0
2006-03-29 03:08:00,10.755,10.755,10.676,10.711,200000.0
2006-03-29 03:11:00,10.755,10.807,10.696,10.771,500000.0
2006-03-29 03:15:00,10.787,10.787,10.664,10.781,550000.0
2006-03-29 03:16:00,10.796,10.796,10.688,10.688,350000.0
2006-03-29 03:17:00,10.681,10.751,10.681,10.751,100000.0
2006-03-29 03:24:00,10.75,10.75,10.646,10.685,200000.0
2006-03-29 03:26:00,10.668,10.752,10.668,10.752,100000.0
2006-03-29 03:27:00,10.694,10.784,10.694,10.774,400000.0
2006-03-29 03:28:00,10.667,10.755,10.667,10.755,300000.0
2006-03-29 03:29:00,10.679,10.745,10.666,10.736,250000.0
2006-03-29 03:30:00,10.771,10.81,10.697,10.697,350000.0
2006-03-29 03:34:00,10.685,10.84,10.685,10.768,250000.0
2006-03-29 03:37:00,10.715,10.743,10.715,10.743,150000.0
2006-03-29 03:38:00,10.718,10.718,10.639,10.639,100000.0
2006-03-29 03:40:00,10.719,10.737,10.675,10.72,250000.0
2006-03-29 03:43:00,10.769,10.769,10.621,10.647,250000.0
2006-03-29 03:44:00,10.762,10.762,10.689,10.756,150000.0
2006-03-29 03:45:00,10.69,10.708,10.69,10.702,200000.0
2006-03-29 03:51:00,10.677,10.765,10.633,10.663,550000.0
2006-03-29 03:52:00,10.657,10.756,10.625,10.75,300000.0
2006-03-29 03:53:00,10.642,10.762,10.606,10.606,450000.0
2006-03-29 03:54:00,10.746,10.758,10.637,10.756,350000.0
2006-03-29 03:55:00,10.676,10.739,10.611,10.715,400000.0
2006-03-29 03:58:00,10.697,10.729,10.583,10.729,950000.0
2006-03-29 03:59:00,10.621,10.765,10.621,10.747,300000.0
2006-03-29 04:00:00,10.66,10.714,10.66,10.714,250000.0
2006-03-29 04:01:00,10.633,10.734,10.633,10.656,350000.0
2006-03-29 04:02:00,10.718,10.762,10.642,10.689,300000.0
2006-03-29 04:07:00,10.683,10.724,10.608,10.65,300000.0
2006-03-29 04:10:00,10.675,10.753,10.625,10.655,300000.0
2006-03-29 04:17:00,10.735,10.735,10.616,10.707,500000.0
2006-03-29 04:18:00,10.62,10.696,10.619,10.625,400000.0
2006-03-29 04:24:00,10.768,10.774,10.673,10.72,250000.0
2006-03-29 04:25:00,10.68,10.735,10.601,10.659,400000.0
2006-03-29 04:26:00,10.616,10.72,10.609,10.609,250000.0
2006-03-29 04:30:00,10.643,10.759,10.619,10.668,600000.0
2006-03-29 04:32:00,10.723,10.723,10.64,10.673,200000.0
2006-03-29 04:33:00,10.661,10.679,10.661,10.679,100000.0
2006-03-29 04:34:00,10.665,10.745,10.665,10.724,300000.0
2006-03-29 04:37:00,10.715,10.715,10.61,10.647,200000.0
2006-03-29 04:40:00,10.654,10.696,10.598,10.61,350000.0
2006-03-29 04:41:00,10.645,10.645,10.594,10.594,200000.0
2006-03-29 04:42:00,10.656,10.721,10.656,10.702,150000.0
2006-03-29 05:01:00,10.714,10.758,10.629,10.667,500000.0
2006-03-29 05:06:00,10.709,10.728,10.608,10.728,250000.0
2006-03-29 05:09:00,10.755,10.755,10.689,10.701,300000.0
2006-03-29 05:10:00,10.701,10.703,10.701,10.703,100000.0
2006-03-29 05:13:00,10.717,10.717,10.616,10.655,200000.0
2006-03-29 05:24:00,10.707,10.707,10.587,10.662,300000.0
2006-03-29 05:26:00,10.703,10.703,10.603,10.643,200000.0
2006-03-29 05:30:00,10.701,10.701,10.657,10.692,200000.0
2006-03-29 05:31:00,10.604,10.604,10.597,10.597,100000.0
2006-03-29 05:33:00,10.723,10.723,10.639,10.673,200000.0
2006-03-29 05:37:00,10.733,10.733,10.65,10.683,200000.0
2006-03-29 05:47:00,10.725,10.725,10.625,10.663,200000.0
2006-03-29 05:48:00,10.636,10.672,10.636,10.657,200000.0
2006-03-29 05:55:00,10.659,10.742,10.639,10.672,350000.0
2006-03-29 06:01:00,10.724,10.724,10.641,10.673,200000.0
2006-03-29 06:13:00,10.7,10.704,10.634,10.668,350000.0
2006-03-29 06:16:00,10.66,10.749,10.66,10.722,300000.0
2006-03-29 06:18:00,10.724,10.724,10.641,10.673,200000.0
2006-03-29 06:19:00,10.665,10.665,10.663,10.663,100000.0
2006-03-29 06:20:00,10.638,10.754,10.638,10.725,300000.0
2006-03-29 06:32:00,10.712,10.712,10.628,10.628,100000.0
2006-03-29 06:33:00,10.632,10.735,10.618,10.725,350000.0
2006-03-29 06:38:00,10.769,10.809,10.675,10.775,500000.0
2006-03-29 06:39:00,10.65,10.71,10.644,10.71,200000.0
2006-03-29 06:41:00,10.793,10.793,10.726,10.733,300000.0
2006-03-29 06:43:00,10.733,10.733,10.633,10.673,200000.0
2006-03-29 06:45:00,10.791,10.791,10.683,10.683,200000.0
2006-03-29 06:46:00,10.774,10.779,10.666,10.666,350000.0
2006-03-29 06:51:00,10.796,10.796,10.751,10.751,200000.0
2006-03-29 06:54:00,10.793,10.793,10.726,10.733,300000.0
2006-03-29 06:55:00,10.728,10.758,10.728,10.743,400000.0
2006-03-29 06:58:00,10.699,10.742,10.654,10.689,300000.0
2006-03-29 06:59:00,10.789,10.796,10.66,10.713,250000.0
2006-03-29 07:02:00,10.764,10.764,10.68,10.714,200000.0
2006-03-29 07:08:00,10.691,10.82,10.691,10.735,400000.0
2006-03-29 07:15:00,10.756,10.756,10.639,10.741,500000.0
2006-03-29 07:18:00,10.741,10.757,10.687,10.752,400000.0
2006-03-29 07:27:00,10.695,10.695,10.68,10.68,100000.0
2006-03-29 07:29:00,10.712,10.796,10.685,10.758,250000.0
2006-03-29 07:31:00,10.769,10.769,10.668,10.75,300000.0
2006-03-29 07:36:00,10.712,10.799,10.712,10.737,500000.0
2006-03-29 07:38:00,10.768,10.768,10.669,10.74,400000.0
2006-03-29 07:41:00,10.773,10.773,10.65,10.65,250000.0
2006-03-29 07:44:00,10.76,10.765,10.654,10.694,300000.0
2006-03-29 07:45:00,10.669,10.746,10.62,10.746,400000.0
2006-03-29 07:47:00,10.762,10.766,10.683,10.766,150000.0
2006-03-29 08:01:00,10.712,10.79,10.66,10.66,350000.0
2006-03-29 08:03:00,10.671,10.752,10.671,10.743,450000.0
2006-03-29 08:19:00,10.664,10.75,10.664,10.702,250000.0
2006-03-29 08:24:00,10.776,10.776,10.678,10.678,250000.0
2006-03-29 08:25:00,10.638,10.746,10.638,10.746,350000.0
2006-03-29 08:28:00,10.778,10.788,10.684,10.757,450000.0
2006-03-29 08:29:00,10.686,10.781,10.67,10.766,400000.0
2006-03-29 08:32:00,10.783,10.783,10.699,10.723,450000.0
2006-03-29 08:33:00,10.728,10.787,10.65,10.753,650000.0
2006-03-29 08:39:00,10.773,10.773,10.65,10.65,450000.0
2006-03-29 08:40:00,10.744,10.786,10.707,10.752,300000.0
2006-03-29 08:42:00,10.775,10.775,10.644,10.725,450000.0
2006-03-29 08:43:00,10.65,10.737,10.65,10.677,300000.0
2006-03-29 08:44:00,10.696,10.746,10.692,10.746,350000.0
2006-03-29 08:45:00,10.76,10.796,10.702,10.702,350000.0
2006-03-29 08:46:00,10.772,10.772,10.638,10.735,500000.0
2006-03-29 08:47:00,10.777,10.813,10.69,10.724,550000.0
2006-03-29 08:52:00,10.676,10.766,10.668,10.753,450000.0
2006-03-29 08:53:00,10.767,10.777,10.691,10.751,400000.0
2006-03-29 08:59:00,10.769,10.772,10.631,10.724,500000.0
2006-03-29 09:02:00,10.649,10.783,10.649,10.68,550000.0
2006-03-29 09:04:00,10.727,10.766,10.632,10.758,400000.0
2006-03-29 09:06:00,10.723,10.781,10.645,10.689,350000.0
2006-03-29 09:07:00,10.609,10.749,10.609,10.748,400000.0
2006-03-29 09:08:00,10.783,10.783,10.716,10.716,100000.0
2006-03-29 09:09:00,10.676,10.785,10.662,10.662,450000.0
2006-03-29 09:16:00,10.687,10.778,10.636,10.674,350000.0
2006-03-29 09:17:00,10.775,10.801,10.659,10.76,550000.0
2006-03-29 09:18:00,10.748,10.784,10.665,10.736,400000.0
2006-03-29 09:20:00,10.697,10.799,10.66,10.66,450000.0
2006-03-29 09:21:00,10.709,10.774,10.685,10.774,550000.0
2006-03-29 09:22:00,10.729,10.771,10.679,10.771,250000.0
2006-03-29 09:26:00,10.695,10.74,10.66,10.735,350000.0
2006-03-29 09:29:00,10.648,10.777,10.648,10.757,300000.0
2006-03-29 09:32:00,10.716,10.767,10.665,10.765,350000.0
2006-03-29 09:33:00,10.757,10.796,10.665,10.796,450000.0
2006-03-29 09:34:00,10.74,10.773,10.646,10.755,300000.0
2006-03-29 09:43:00,10.787,10.787,10.69,10.763,200000.0
2006-03-29 09:48:00,10.767,10.767,10.615,10.675,450000.0
2006-03-29 09:50:00,10.692,10.76,10.645,10.645,500000.0
2006-03-29 09:51:00,10.758,10.758,10.668,10.739,350000.0
2006-03-29 09:58:00,10.665,10.762,10.618,10.731,400000.0
2006-03-29 10:01:00,10.746,10.781,10.645,10.738,500000.0
2006-03-29 10:02:00,10.668,10.796,10.668,10.749,350000.0
2006-03-29 10:07:00,10.704,10.742,10.63,10.671,400000.0
2006-03-29 10:08:00,10.803,10.81,10.69,10.81,400000.0
2006-03-29 10:15:00,10.794,10.794,10.694,10.756,350000.0
2006-03-29 10:16:00,10.663,10.802,10.663,10.763,400000.0
2006-03-29 10:17:00,10.734,10.767,10.685,10.689,400000.0
2006-03-29 10:22:00,10.67,10.782,10.67,10.715,400000.0
2006-03-29 10:23:00,10.787,10.812,10.673,10.771,450000.0
2006-03-29 10:28:00,10.796,10.796,10.668,10.708,350000.0
2006-03-29 10:29:00,10.785,10.785,10.61,10.763,900000.0
2006-03-29 10:33:00,10.774,10.806,10.696,10.801,400000.0
2006-03-29 10:34:00,10.824,10.824,10.677,10.77,500000.0
2006-03-29 10:37:00,10.809,10.809,10.679,10.719,400000.0
2006-03-29 10:38:00,10.682,10.838,10.682,10.794,400000.0
2006-03-29 10:39:00,10.78,10.812,10.674,10.674,650000.0
2006-03-29 10:40:00,10.792,10.81,10.686,10.797,550000.0
2006-03-29 10:41:00,10.778,10.778,10.677,10.677,350000.0
2006-03-29 10:44:00,10.765,10.824,10.678,10.79,900000.0
2006-03-29 10:45:00,10.782,10.825,10.698,10.779,350000.0
2006-03-29 10:46:00,10.796,10.84,10.731,10.831,400000.0
2006-03-29 10:48:00,10.748,10.845,10.684,10.822,450000.0
2006-03-29 10:49:00,10.812,10.812,10.668,10.682,600000.0
2006-03-29 10:53:00,10.757,10.802,10.664,10.715,500000.0
2006-03-29 10:54:00,10.745,10.745,10.631,10.631,400000.0
2006-03-29 10:55:00,10.761,10.826,10.687,10.775,800000.0
2006-03-29 10:56:00,10.749,10.812,10.668,10.806,400000.0
2006-03-29 11:03:00,10.725,10.787,10.652,10.724,550000.0
2006-03-29 11:08:00,10.726,10.838,10.707,10.83,350000.0
2006-03-29 11:09:00,10.806,10.806,10.693,10.787,500000.0
2006-03-29 11:10:00,10.68,10.82,10.68,10.744,400000.0
2006-03-29 11:16:00,10.74,10.825,10.74,10.817,500000.0
2006-03-29 11:18:00,10.738,10.797,10.738,10.767,350000.0
2006-03-29 11:22:00,10.788,10.788,10.645,10.661,400000.0
2006-03-29 11:23:00,10.674,10.799,10.674,10.698,500000.0
2006-03-29 11:25:00,10.697,10.802,10.681,10.694,550000.0
2006-03-29 11:29:00,10.713,10.822,10.709,10.743,500000.0
2006-03-29 11:31:00,10.804,10.837,10.738,10.797,350000.0
2006-03-29 11:32:00,10.783,10.808,10.707,10.707,450000.0
2006-03-29 11:36:00,10.733,10.838,10.686,10.731,550000.0
2006-03-29 11:42:00,10.7,10.805,10.7,10.798,350000.0
2006-03-29 11:43:00,10.824,10.826,10.724,10.826,350000.0
2006-03-29 11:44:00,10.809,10.82,10.7,10.797,450000.0
2006-03-29 11:54:00,10.84,10.865,10.721,10.799,550000.0
2006-03-29 11:58:00,10.698,10.829,10.684,10.829,350000.0
2006-03-29 11:59:00,10.802,10.824,10.695,10.758,450000.0
2006-03-29 12:00:00,10.799,10.799,10.706,10.706,350000.0
2006-03-29 12:05:00,10.809,10.841,10.705,10.749,350000.0
2006-03-29 12:06:00,10.828,10.858,10.79,10.858,350000.0
2006-03-29 12:07:00,10.846,10.846,10.67,10.767,450000.0
2006-03-29 12:09:00,10.738,10.801,10.725,10.767,350000.0
2006-03-29 12:10:00,10.828,10.861,10.757,10.813,400000.0
2006-03-29 12:11:00,10.788,10.829,10.738,10.76,350000.0
2006-03-29 12:14:00,10.832,10.866,10.764,10.777,550000.0
2006-03-29 12:15:00,10.789,10.866,10.742,10.775,400000.0
2006-03-29 12:16:00,10.781,10.841,10.727,10.779,400000.0
2006-03-29 12:18:00,10.851,10.871,10.768,10.768,450000.0
2006-03-29 12:19:00,10.785,10.847,10.716,10.741,450000.0
2006-03-29 12:20:00,10.782,10.869,10.719,10.783,500000.0
2006-03-29 12:21:00,10.835,10.868,10.749,10.827,500000.0
2006-03-29 12:22:00,10.843,10.843,10.72,10.797,400000.0
2006-03-29 12:23:00,10.843,10.851,10.725,10.734,400000.0
2006-03-29 12:26:00,10.815,10.818,10.697,10.763,450000.0
2006-03-29 12:27:00,10.83,10.865,10.758,10.841,550000.0
2006-03-29 12:29:00,10.823,10.864,10.716,10.716,500000.0
2006-03-29 12:30:00,10.733,10.856,10.724,10.856,450000.0
2006-03-29 12:31:00,10.824,10.824,10.752,10.81,350000.0
2006-03-29 12:33:00,10.854,10.862,10.741,10.741,250000.0
2006-03-29 12:36:00,10.857,10.857,10.718,10.814,350000.0
2006-03-29 12:39:00,10.824,10.863,10.718,10.811,450000.0
2006-03-29 12:40:00,10.786,10.831,10.725,10.758,450000.0
2006-03-29 12:46:00,10.715,10.831,10.715,10.733,500000.0
2006-03-29 12:47:00,10.787,10.88,10.733,10.806,350000.0
2006-03-29 12:49:00,10.797,10.881,10.761,10.778,450000.0
2006-03-29 12:50:00,10.825,10.892,10.783,10.787,400000.0
2006-03-29 12:52:00,10.806,10.91,10.792,10.875,500000.0
2006-03-29 12:53:00,10.778,10.882,10.778,10.855,500000.0
2006-03-29 12:54:00,10.846,10.846,10.733,10.79,450000.0
2006-03-29 12:59:00,10.801,10.85,10.73,10.85,450000.0
2006-03-29 13:00:00,10.868,10.9,10.79,10.821,500000.0
2006-03-29 13:01:00,10.766,10.898,10.766,10.84,400000.0
2006-03-29 13:02:00,10.761,10.851,10.728,10.787,400000.0
2006-03-29 13:08:00,10.789,10.872,10.764,10.764,400000.0
2006-03-29 13:09:00,10.874,10.874,10.748,10.748,450000.0
2006-03-29 13:11:00,10.762,10.842,10.762,10.83,400000.0
2006-03-29 13:13:00,10.863,10.863,10.709,10.823,450000.0
2006-03-29 13:14:00,10.727,10.837,10.727,10.837,350000.0
2006-03-29 13:16:00,10.842,10.842,10.724,10.819,350000.0
2006-03-29 13:17:00,10.843,10.873,10.753,10.873,450000.0
2006-03-29 13:19:00,10.783,10.854,10.723,10.751,400000.0
2006-03-29 13:22:00,10.772,10.878,10.764,10.788,400000.0
2006-03-29 13:23:00,10.822,10.912,10.773,10.773,350000.0
2006-03-29 13:25:00,10.866,10.879,10.788,10.879,350000.0
2006-03-29 13:26:00,10.799,10.874,10.749,10.796,550000.0
2006-03-29 13:27:00,10.776,10.866,10.776,10.836,500000.0
2006-03-29 13:28:00,10.824,10.874,10.734,10.783,400000.0
2006-03-29 13:30:00,10.856,10.856,10.681,10.728,450000.0
2006-03-29 13:37:00,10.762,10.85,10.751,10.825,350000.0
2006-03-29 13:41:00,10.768,10.873,10.768,10.872,400000.0
2006-03-29 13:42:00,10.851,10.851,10.76,10.838,350000.0
2006-03-29 13:43:00,10.853,10.89,10.752,10.852,500000.0
2006-03-29 13:44:00,10.769,10.891,10.739,10.802,350000.0
2006-03-29 13:45:00,10.759,10.877,10.734,10.848,400000.0
2006-03-29 13:46:00,10.793,10.872,10.754,10.81,450000.0
2006-03-29 13:47:00,10.824,10.863,10.726,10.863,300000.0
2006-03-29 13:48:00,10.832,10.84,10.734,10.811,400000.0
2006-03-29 13:50:00,10.776,10.807,10.742,10.745,450000.0
2006-03-29 13:52:00,10.864,10.864,10.739,10.845,350000.0
2006-03-29 13:54:00,10.798,10.868,10.753,10.868,400000.0
2006-03-29 13:55:00,10.834,10.873,10.805,10.834,350000.0
2006-03-29 13:56:00,10.831,10.831,10.699,10.699,400000.0
2006-03-29 13:57:00,10.791,10.877,10.756,10.756,400000.0
2006-03-29 13:58:00,10.727,10.863,10.727,10.863,350000.0
2006-03-29 13:59:00,10.88,10.88,10.79,10.79,200000.0
2006-03-29 14:02:00,10.871,10.872,10.755,10.822,350000.0
2006-03-29 14:03:00,10.842,10.847,10.774,10.847,350000.0
2006-03-29 14:04:00,10.774,10.902,10.774,10.89,350000.0
2006-03-29 14:05:00,10.757,10.835,10.757,10.835,100000.0
2006-03-29 14:09:00,10.736,10.846,10.736,10.759,550000.0
2006-03-29 14:10:00,10.735,10.847,10.735,10.773,350000.0
2006-03-29 14:12:00,10.84,10.851,10.805,10.85,450000.0
2006-03-29 14:13:00,10.807,10.807,10.709,10.737,350000.0
2006-03-29 14:16:00,10.754,10.871,10.739,10.792,450000.0
2006-03-29 14:17:00,10.807,10.828,10.735,10.763,450000.0
2006-03-29 14:18:00,10.718,10.842,10.713,10.842,400000.0
2006-03-29 14:19:00,10.83,10.861,10.728,10.851,500000.0
2006-03-29 14:23:00,10.78,10.865,10.765,10.797,400000.0
2006-03-29 14:24:00,10.862,10.862,10.757,10.83,400000.0
2006-03-29 14:26:00,10.755,10.8,10.69,10.759,350000.0
2006-03-29 14:27:00,10.772,10.846,10.682,10.846,400000.0
2006-03-29 14:28:00,10.823,10.866,10.748,10.812,400000.0
2006-03-29 14:29:00,10.802,10.856,10.725,10.824,350000.0
2006-03-29 14:30:00,10.781,10.853,10.706,10.706,550000.0
2006-03-29 14:31:00,10.741,10.822,10.723,10.822,400000.0
2006-03-29 14:32:00,10.813,10.813,10.71,10.758,500000.0
2006-03-29 14:33:00,10.847,10.865,10.727,10.778,300000.0
2006-03-29 14:34:00,10.82,10.887,10.746,10.814,450000.0
2006-03-29 14:35:00,10.816,10.823,10.754,10.755,350000.0
2006-03-29 14:38:00,10.816,10.877,10.793,10.832,400000.0
2006-03-29 14:39:00,10.804,10.813,10.663,10.715,500000.0
2006-03-29 14:40:00,10.781,10.835,10.733,10.757,400000.0
2006-03-29 14:41:00,10.722,10.828,10.722,10.793,550000.0
2006-03-29 14:42:00,10.699,10.811,10.694,10.799,400000.0
2006-03-29 14:43:00,10.86,10.913,10.765,10.892,500000.0
2006-03-29 14:44:00,10.751,10.823,10.736,10.812,450000.0
2006-03-29 14:45:00,10.793,10.848,10.763,10.83,400000.0
2006-03-29 14:46:00,10.82,10.839,10.741,10.757,350000.0
2006-03-29 14:49:00,10.867,10.941,10.743,10.743,500000.0
2006-03-29 14:50:00,10.781,10.855,10.725,10.725,400000.0
2006-03-29 14:52:00,10.85,10.85,10.752,10.775,450000.0
2006-03-29 14:53:00,10.755,10.834,10.729,10.779,400000.0
2006-03-29 14:54:00,10.7,10.872,10.7,10.742,550000.0
2006-03-29 14:55:00,10.785,10.81,10.699,10.699,450000.0
2006-03-29 14:56:00,10.803,10.811,10.69,10.807,550000.0
2006-03-29 14:57:00,10.818,10.824,10.736,10.818,450000.0
2006-03-29 14:58:00,10.742,10.804,10.721,10.793,400000.0
2006-03-29 14:59:00,10.774,10.852,10.725,10.845,550000.0
2006-03-29 15:07:00,10.743,10.849,10.698,10.798,350000.0
2006-03-29 15:09:00,10.83,10.899,10.744,10.744,450000.0
2006-03-29 15:11:00,10.737,10.816,10.687,10.709,500000.0
2006-03-29 15:12:00,10.701,10.753,10.701,10.753,100000.0
2006-03-29 15:13:00,10.807,10.826,10.712,10.826,400000.0
2006-03-29 15:14:00,10.827,10.83,10.696,10.778,500000.0
2006-03-29 15:19:00,10.779,10.827,10.75,10.8,450000.0
2006-03-29 15:20:00,10.756,10.813,10.719,10.813,400000.0
2006-03-29 15:21:00,10.778,10.831,10.7,10.831,250000.0
2006-03-29 15:23:00,10.757,10.844,10.757,10.816,400000.0
2006-03-29 15:25:00,10.835,10.845,10.739,10.801,350000.0
2006-03-29 15:26:00,10.717,10.831,10.717,10.746,550000.0
2006-03-29 15:27:00,10.754,10.839,10.742,10.742,350000.0
2006-03-29 15:28:00,10.762,10.869,10.762,10.807,350000.0
2006-03-29 15:29:00,10.754,10.81,10.706,10.808,200000.0
2006-03-29 15:30:00,10.814,10.836,10.719,10.778,450000.0
2006-03-29 15:31:00,10.785,10.87,10.755,10.755,500000.0
2006-03-29 15:32:00,10.75,10.824,10.704,10.816,450000.0
2006-03-29 15:33:00,10.797,10.797,10.7,10.79,400000.0
2006-03-29 15:34:00,10.717,10.848,10.699,10.699,400000.0
2006-03-29 15:35:00,10.779,10.839,10.753,10.787,400000.0
2006-03-29 15:36:00,10.823,10.892,10.776,10.857,550000.0
2006-03-29 15:37:00,10.753,10.851,10.722,10.808,400000.0
2006-03-29 15:38:00,10.782,10.87,10.78,10.78,450000.0
2006-03-29 15:39:00,10.777,10.83,10.684,10.782,400000.0
2006-03-29 15:40:00,10.722,10.858,10.722,10.76,450000.0
2006-03-29 15:41:00,10.74,10.869,10.74,10.822,400000.0
2006-03-29 15:42:00,10.841,10.841,10.724,10.746,350000.0
2006-03-29 15:43:00,10.761,10.822,10.709,10.718,450000.0
2006-03-29 15:44:00,10.839,10.875,10.768,10.858,350000.0
2006-03-29 15:45:00,10.858,10.86,10.761,10.842,450000.0
2006-03-29 15:46:00,10.723,10.846,10.723,10.748,400000.0
2006-03-29 15:47:00,10.827,10.89,10.754,10.759,550000.0
2006-03-29 15:48:00,10.78,10.839,10.735,10.755,350000.0
2006-03-29 15:49:00,10.833,10.881,10.821,10.881,350000.0
2006-03-29 15:50:00,10.774,10.862,10.73,10.862,550000.0
2006-03-29 15:51:00,10.837,10.84,10.707,10.725,350000.0
2006-03-29 15:52:00,10.735,10.86,10.728,10.728,350000.0
2006-03-29 15:53:00,10.822,10.849,10.736,10.811,500000.0
2006-03-29 15:54:00,10.839,10.859,10.793,10.859,450000.0
2006-03-29 15:55:00,10.764,10.938,10.764,10.859,500000.0
2006-03-29 15:56:00,10.704,10.859,10.704,10.794,450000.0
2006-03-29 15:57:00,10.789,10.836,10.753,10.772,450000.0
2006-03-29 15:58:00,10.744,10.839,10.708,10.839,500000.0
2006-03-29 15:59:00,10.854,10.854,10.743,10.768,450000.0
2006-03-29 16:00:00,10.819,10.823,10.696,10.793,500000.0
2006-03-29 16:01:00,10.82,10.831,10.713,10.72,400000.0
2006-03-29 16:02:00,10.723,10.842,10.675,10.762,550000.0
2006-03-29 16:03:00,10.846,10.846,10.72,10.788,450000.0
2006-03-29 16:04:00,10.686,10.809,10.679,10.775,550000.0
2006-03-29 16:05:00,10.779,10.804,10.697,10.705,550000.0
2006-03-29 16:06:00,10.711,10.813,10.674,10.766,350000.0
2006-03-29 16:07:00,10.724,10.835,10.722,10.722,500000.0
2006-03-29 16:08:00,10.693,10.87,10.693,10.771,550000.0
2006-03-29 16:09:00,10.703,10.844,10.703,10.844,350000.0
2006-03-29 16:10:00,10.829,10.863,10.742,10.839,500000.0
2006-03-29 16:11:00,10.702,10.907,10.702,10.706,500000.0
2006-03-29 16:12:00,10.762,10.828,10.743,10.777,350000.0
2006-03-29 16:13:00,10.761,10.853,10.761,10.853,450000.0
2006-03-29 16:14:00,10.851,10.851,10.723,10.77,500000.0
2006-03-29 16:15:00,10.831,10.831,10.705,10.71,350000.0
2006-03-29 16:16:00,10.785,10.853,10.734,10.804,550000.0
2006-03-29 16:17:00,10.813,10.888,10.746,10.746,350000.0
2006-03-29 16:18:00,10.864,10.877,10.755,10.844,400000.0
2006-03-29 16:19:00,10.809,10.853,10.711,10.766,550000.0
2006-03-29 16:20:00,10.864,10.892,10.763,10.763,550000.0
2006-03-29 16:21:00,10.777,10.866,10.732,10.838,500000.0
2006-03-29 16:22:00,10.831,10.853,10.751,10.804,450000.0
2006-03-29 16:23:00,10.754,10.863,10.746,10.747,400000.0
2006-03-29 16:24:00,10.824,10.878,10.753,10.874,550000.0
2006-03-29 16:25:00,10.852,10.881,10.812,10.874,350000.0
2006-03-29 16:26:00,10.846,10.866,10.737,10.737,550000.0
2006-03-29 16:27:00,10.815,10.875,10.759,10.871,450000.0
2006-03-29 16:28:00,10.845,10.884,10.793,10.884,400000.0
2006-03-29 16:29:00,10.831,10.859,10.751,10.798,550000.0
2006-03-29 16:30:00,10.768,10.856,10.739,10.825,550000.0
2006-03-29 16:31:00,10.779,10.847,10.74,10.786,400000.0
2006-03-29 16:32:00,10.779,10.869,10.745,10.789,550000.0
2006-03-29 16:33:00,10.758,10.856,10.74,10.773,350000.0
2006-03-29 16:34:00,10.809,10.864,10.764,10.858,350000.0
2006-03-29 16:35:00,10.766,10.906,10.747,10.786,500000.0
2006-03-29 16:36:00,10.858,10.858,10.771,10.777,500000.0
2006-03-29 16:37:00,10.857,10.857,10.749,10.762,500000.0
2006-03-29 16:38:00,10.709,10.873,10.709,10.731,450000.0
2006-03-29 16:39:00,10.769,10.854,10.764,10.854,500000.0
2006-03-29 16:40:00,10.804,10.825,10.706,10.733,400000.0
2006-03-29 16:41:00,10.745,10.841,10.745,10.751,350000.0
2006-03-29 16:42:00,10.759,10.867,10.75,10.862,500000.0
2006-03-29 16:43:00,10.729,10.859,10.729,10.784,350000.0
2006-03-29 16:44:00,10.858,10.858,10.726,10.726,400000.0
2006-03-29 16:45:00,10.759,10.847,10.759,10.808,400000.0
2006-03-29 16:46:00,10.785,10.839,10.776,10.839,350000.0
2006-03-29 16:47:00,10.779,10.918,10.75,10.783,600000.0
2006-03-29 16:48:00,10.845,10.879,10.78,10.834,500000.0
2006-03-29 16:49:00,10.84,10.869,10.747,10.747,450000.0
2006-03-29 16:50:00,10.859,10.863,10.715,10.715,400000.0
2006-03-29 16:51:00,10.873,10.878,10.718,10.718,400000.0
2006-03-29 16:52:00,10.762,10.857,10.751,10.857,450000.0
2006-03-29 16:53:00,10.783,10.874,10.753,10.787,350000.0
2006-03-29 16:55:00,10.835,10.862,10.747,10.785,550000.0
2006-03-29 16:56:00,10.761,10.836,10.735,10.737,400000.0
2006-03-29 16:57:00,10.75,10.847,10.741,10.741,550000.0
2006-03-29 16:58:00,10.772,10.888,10.763,10.832,500000.0
2006-03-29 16:59:00,10.775,10.863,10.749,10.754,400000.0
2006-03-29 17:00:00,10.879,10.879,10.737,10.737,350000.0
2006-03-29 17:01:00,10.767,10.848,10.701,10.76,500000.0
2006-03-29 17:02:00,10.773,10.853,10.749,10.797,400000.0
2006-03-29 17:03:00,10.782,10.853,10.75,10.812,500000.0
2006-03-29 17:04:00,10.773,10.872,10.745,10.807,350000.0
2006-03-29 17:05:00,10.893,10.913,10.759,10.828,400000.0
2006-03-29 17:06:00,10.88,10.889,10.746,10.81,350000.0
2006-03-29 17:07:00,10.822,10.884,10.77,10.807,500000.0
2006-03-29 17:08:00,10.721,10.867,10.721,10.788,500000.0
2006-03-29 17:09:00,10.838,10.882,10.735,10.882,350000.0
2006-03-29 17:10:00,10.855,10.889,10.802,10.853,350000.0
2006-03-29 17:11:00,10.887,10.896,10.766,10.776,400000.0
2006-03-29 17:12:00,10.844,10.881,10.791,10.802,400000.0
2006-03-29 17:13:00,10.806,10.902,10.785,10.876,450000.0
2006-03-29 17:14:00,10.776,10.836,10.713,10.836,550000.0
2006-03-29 17:15:00,10.752,10.85,10.73,10.797,350000.0
2006-03-29 17:16:00,10.846,10.846,10.74,10.812,450000.0
2006-03-29 17:18:00,10.808,10.866,10.774,10.866,350000.0
2006-03-29 17:19:00,10.758,10.863,10.758,10.848,450000.0
2006-03-29 17:20:00,10.836,10.899,10.761,10.782,350000.0
2006-03-29 17:21:00,10.908,10.908,10.784,10.798,550000.0
2006-03-29 17:22:00,10.798,10.97,10.782,10.922,550000.0
2006-03-29 17:23:00,10.78,10.88,10.778,10.87,550000.0
2006-03-29 17:24:00,10.882,10.886,10.8,10.806,350000.0
2006-03-29 17:25:00,10.868,10.908,10.795,10.908,400000.0
2006-03-29 17:26:00,10.794,10.879,10.777,10.845,450000.0
2006-03-29 17:27:00,10.885,10.898,10.79,10.866,400000.0
2006-03-29 17:28:00,10.839,10.908,10.765,10.767,550000.0
2006-03-29 17:29:00,10.789,10.906,10.789,10.892,500000.0
2006-03-29 17:30:00,10.741,10.881,10.741,10.869,450000.0
2006-03-29 17:31:00,10.823,10.892,10.771,10.855,600000.0
2006-03-29 17:32:00,10.807,10.914,10.804,10.855,400000.0
2006-03-29 17:33:00,10.857,10.899,10.79,10.899,400000.0
2006-03-29 17:34:00,10.889,10.913,10.772,10.904,450000.0
2006-03-29 17:35:00,10.852,10.913,10.787,10.846,500000.0
2006-03-29 17:36:00,10.864,10.892,10.759,10.892,450000.0
2006-03-29 17:37:00,10.864,10.901,10.772,10.855,550000.0
2006-03-29 17:38:00,10.83,10.9,10.806,10.831,400000.0
2006-03-29 17:39:00,10.88,10.889,10.785,10.803,350000.0
2006-03-29 17:40:00,10.812,10.921,10.812,10.903,500000.0
2006-03-29 17:41:00,10.892,10.917,10.78,10.917,350000.0
2006-03-29 17:42:00,10.823,10.957,10.823,10.892,500000.0
2006-03-29 17:43:00,10.914,10.935,10.788,10.824,400000.0
2006-03-29 17:44:00,10.904,10.904,10.808,10.874,450000.0
2006-03-29 17:45:00,10.84,10.952,10.838,10.863,550000.0
2006-03-29 17:46:00,10.911,10.924,10.813,10.88,500000.0
2006-03-29 17:47:00,10.897,10.916,10.771,10.829,400000.0
2006-03-29 17:48:00,10.924,10.946,10.853,10.946,400000.0
2006-03-29 17:50:00,10.861,10.927,10.802,10.815,750000.0
2006-03-29 17:51:00,10.868,10.993,10.814,10.865,550000.0
2006-03-29 17:52:00,10.901,10.942,10.804,10.804,450000.0
2006-03-29 17:53:00,10.873,10.943,10.823,10.823,550000.0
2006-03-29 17:54:00,10.801,10.951,10.801,10.951,550000.0
2006-03-29 17:55:00,10.848,10.956,10.839,10.897,550000.0
2006-03-29 17:56:00,10.872,10.885,10.744,10.879,700000.0
2006-03-29 17:57:00,10.925,10.925,10.808,10.826,750000.0
2006-03-29 17:58:00,10.878,10.897,10.8,10.864,550000.0
2006-03-29 17:59:00,10.898,10.911,10.813,10.853,500000.0
2006-03-29 18:00:00,10.853,10.931,10.823,10.894,550000.0
2006-03-29 18:01:00,10.874,10.914,10.791,10.84,500000.0
2006-03-29 18:02:00,10.834,10.926,10.808,10.857,700000.0
2006-03-29 18:03:00,10.89,10.916,10.859,10.892,350000.0
2006-03-29 18:04:00,10.929,10.933,10.785,10.862,600000.0
2006-03-29 18:05:00,10.916,10.959,10.806,10.95,650000.0
2006-03-29 18:06:00,10.912,10.965,10.836,10.932,600000.0
2006-03-29 18:07:00,10.963,10.972,10.83,10.905,600000.0
2006-03-29 18:08:00,10.943,10.947,10.865,10.879,500000.0
2006-03-29 18:09:00,10.855,10.943,10.822,10.822,400000.0
2006-03-29 18:10:00,10.942,11.0,10.863,10.917,400000.0
2006-03-29 18:11:00,10.861,11.003,10.861,10.957,650000.0
2006-03-29 18:12:00,10.933,11.0,10.877,10.877,400000.0
2006-03-29 18:13:00,10.91,11.006,10.892,11.005,500000.0
2006-03-29 18:14:00,10.882,11.008,10.863,10.997,600000.0
2006-03-29 18:15:00,10.948,11.063,10.938,10.944,400000.0
2006-03-29 18:16:00,10.929,11.029,10.865,10.978,750000.0
2006-03-29 18:17:00,10.943,11.031,10.864,10.917,550000.0
2006-03-29 18:18:00,10.971,11.033,10.893,10.893,600000.0
2006-03-29 18:19:00,11.028,11.047,10.925,11.022,300000.0
2006-03-29 18:20:00,10.914,11.026,10.884,10.946,700000.0
2006-03-29 18:21:00,10.986,11.073,10.961,11.018,650000.0
2006-03-29 18:22:00,10.924,11.012,10.924,10.944,400000.0
2006-03-29 18:23:00,11.015,11.041,10.939,11.034,500000.0
2006-03-29 18:24:00,10.903,11.059,10.903,11.048,450000.0
2006-03-29 18:25:00,11.022,11.078,10.955,10.979,650000.0
2006-03-29 18:26:00,10.976,11.041,10.93,11.041,850000.0
2006-03-29 18:27:00,11.004,11.04,10.929,10.929,350000.0
2006-03-29 18:28:00,11.015,11.029,10.916,11.029,450000.0
2006-03-29 18:29:00,10.977,11.063,10.972,11.045,450000.0
2006-03-29 18:30:00,10.985,11.025,10.882,10.917,550000.0
2006-03-29 18:31:00,10.93,11.009,10.894,10.987,550000.0
2006-03-29 18:32:00,10.939,11.024,10.883,11.009,650000.0
2006-03-29 18:33:00,10.968,11.056,10.932,10.935,500000.0
2006-03-29 18:34:00,11.003,11.03,10.9,11.008,550000.0
2006-03-29 18:35:00,10.948,11.025,10.948,11.02,450000.0
2006-03-29 18:36:00,10.954,11.037,10.86,10.982,750000.0
2006-03-29 18:37:00,10.965,11.054,10.957,10.989,600000.0
2006-03-29 18:38:00,10.939,11.052,10.915,10.934,750000.0
2006-03-29 18:39:00,11.033,11.05,10.926,11.018,450000.0
2006-03-29 18:40:00,11.039,11.064,10.94,10.984,300000.0
2006-03-29 18:41:00,10.964,11.034,10.945,11.014,700000.0
2006-03-29 18:42:00,10.98,11.037,10.922,11.037,700000.0
2006-03-29 18:43:00,10.978,11.04,10.908,11.04,600000.0
2006-03-29 18:44:00,11.089,11.104,10.965,11.01,700000.0
2006-03-29 18:45:00,11.018,11.074,10.945,11.028,400000.0
2006-03-29 18:46:00,11.031,11.067,10.919,10.966,450000.0
2006-03-29 18:47:00,10.928,11.061,10.92,10.996,450000.0
2006-03-29 18:48:00,10.897,11.036,10.897,10.998,350000.0
2006-03-29 18:49:00,11.032,11.032,10.905,10.932,250000.0
2006-03-29 18:50:00,10.951,10.997,10.909,10.988,400000.0
2006-03-29 18:51:00,11.002,11.04,10.909,10.909,550000.0
2006-03-29 18:52:00,10.981,11.058,10.908,11.007,650000.0
2006-03-29 18:53:00,10.987,11.012,10.929,11.012,500000.0
2006-03-29 18:54:00,11.013,11.032,10.949,11.032,450000.0
2006-03-29 18:55:00,10.944,11.052,10.916,10.965,600000.0
2006-03-29 18:56:00,11.066,11.066,10.98,10.992,400000.0
2006-03-29 18:57:00,11.029,11.029,10.903,11.014,550000.0
2006-03-29 18:58:00,11.029,11.037,10.893,10.979,700000.0
2006-03-29 18:59:00,10.995,10.995,10.931,10.961,550000.0
2006-03-29 19:00:00,10.959,11.088,10.916,11.022,550000.0
2006-03-29 19:01:00,10.916,11.012,10.908,10.983,700000.0
2006-03-29 19:02:00,10.95,10.996,10.876,10.977,600000.0
2006-03-29 19:03:00,10.919,10.984,10.882,10.984,550000.0
2006-03-29 19:04:00,10.956,11.003,10.894,10.894,250000.0
2006-03-29 19:05:00,10.991,11.042,10.96,11.035,300000.0
2006-03-29 19:06:00,10.985,10.993,10.852,10.984,650000.0
2006-03-29 19:07:00,10.921,11.073,10.921,10.943,600000.0
2006-03-29 19:08:00,10.937,11.044,10.917,10.917,450000.0
2006-03-29 19:09:00,10.898,11.02,10.874,10.952,550000.0
2006-03-29 19:10:00,10.932,11.028,10.893,11.002,400000.0
2006-03-29 19:11:00,11.022,11.06,10.955,11.049,550000.0
2006-03-29 19:12:00,10.948,11.032,10.895,10.918,450000.0
2006-03-29 19:13:00,10.944,11.036,10.888,10.901,450000.0
2006-03-29 19:14:00,10.917,11.024,10.917,11.024,450000.0
2006-03-29 19:15:00,10.958,11.033,10.879,11.033,600000.0
2006-03-29 19:16:00,11.028,11.03,10.926,10.929,600000.0
2006-03-29 19:17:00,10.943,11.014,10.908,10.971,400000.0
2006-03-29 19:18:00,10.952,11.038,10.904,10.975,500000.0
2006-03-29 19:19:00,11.011,11.026,10.889,10.923,650000.0
2006-03-29 19:20:00,10.998,11.049,10.909,10.996,550000.0
2006-03-29 19:21:00,11.012,11.053,10.925,11.031,500000.0
2006-03-29 19:22:00,11.003,11.049,10.925,11.004,650000.0
2006-03-29 19:23:00,11.038,11.052,10.908,10.908,450000.0
2006-03-29 19:24:00,10.969,11.004,10.88,10.913,400000.0
2006-03-29 19:25:00,10.905,11.022,10.905,10.997,250000.0
2006-03-29 19:26:00,11.004,11.004,10.854,10.966,400000.0
2006-03-29 19:27:00,10.951,10.977,10.9,10.9,300000.0
2006-03-29 19:28:00,11.035,11.035,10.909,10.916,500000.0
2006-03-29 19:29:00,10.909,11.004,10.882,10.882,550000.0
2006-03-29 19:30:00,11.006,11.006,10.867,10.894,500000.0
2006-03-29 19:31:00,10.884,11.008,10.884,11.008,350000.0
2006-03-29 19:32:00,10.937,11.033,10.918,10.943,500000.0
2006-03-29 19:33:00,11.018,11.03,10.888,11.03,400000.0
2006-03-29 19:34:00,11.035,11.035,10.96,11.006,450000.0
2006-03-29 19:35:00,10.946,11.032,10.922,11.032,250000.0
2006-03-29 19:36:00,10.982,10.991,10.982,10.991,100000.0
2006-03-29 19:37:00,10.991,11.059,10.925,10.977,400000.0
2006-03-29 19:38:00,10.926,11.023,10.903,10.96,350000.0
2006-03-29 19:39:00,10.995,11.042,10.899,11.042,400000.0
2006-03-29 19:40:00,10.932,10.993,10.879,10.993,500000.0
2006-03-29 19:41:00,10.935,11.042,10.927,10.927,500000.0
2006-03-29 19:42:00,10.922,11.026,10.922,11.026,350000.0
2006-03-29 19:43:00,11.018,11.067,10.924,10.945,350000.0
2006-03-29 19:44:00,10.933,11.044,10.906,11.044,450000.0
2006-03-29 19:45:00,10.922,11.031,10.919,11.031,500000.0
2006-03-29 19:46:00,11.067,11.067,10.965,10.967,250000.0
2006-03-29 19:47:00,10.98,11.047,10.98,11.047,250000.0
2006-03-29 19:48:00,11.037,11.039,10.93,11.039,250000.0
2006-03-29 19:49:00,10.978,11.019,10.919,10.98,350000.0
2006-03-29 19:50:00,10.937,11.072,10.937,10.98,350000.0
2006-03-29 19:51:00,11.034,11.057,10.927,11.057,550000.0
2006-03-29 19:52:00,11.019,11.048,10.944,10.969,450000.0
2006-03-29 19:53:00,10.917,11.05,10.917,10.975,450000.0
2006-03-29 19:54:00,11.005,11.091,10.944,10.999,350000.0
2006-03-29 19:55:00,10.909,11.028,10.909,10.952,600000.0
2006-03-29 19:56:00,10.978,11.051,10.91,10.966,550000.0
2006-03-29 19:57:00,10.918,11.067,10.918,11.017,400000.0
2006-03-29 19:58:00,11.046,11.082,10.985,11.033,350000.0
2006-03-29 19:59:00,10.966,11.05,10.946,10.946,400000.0
2006-03-29 20:00:00,11.07,11.095,11.011,11.063,450000.0
2006-03-29 20:01:00,10.961,11.015,10.956,11.015,250000.0
2006-03-29 20:02:00,11.024,11.024,10.931,10.937,400000.0
2006-03-29 20:03:00,11.061,11.061,10.966,11.058,350000.0
2006-03-29 20:04:00,11.022,11.032,10.966,11.03,250000.0
2006-03-29 20:05:00,11.044,11.061,10.921,11.047,550000.0
2006-03-29 20:06:00,10.983,11.066,10.946,11.03,300000.0
2006-03-29 20:07:00,10.979,11.019,10.971,11.014,350000.0
2006-03-29 20:08:00,11.035,11.069,10.945,11.069,400000.0
2006-03-29 20:09:00,11.015,11.049,10.986,11.049,250000.0
2006-03-29 20:10:00,10.982,11.044,10.898,10.986,300000.0
2006-03-29 20:11:00,11.06,11.073,10.991,11.073,200000.0
2006-03-29 20:12:00,10.979,11.062,10.947,11.024,550000.0
2006-03-29 20:13:00,11.017,11.027,10.944,10.944,350000.0
2006-03-29 20:14:00,10.975,11.036,10.964,10.989,400000.0
2006-03-29 20:15:00,11.044,11.062,10.969,11.062,450000.0
2006-03-29 20:16:00,11.097,11.102,10.959,11.064,400000.0
2006-03-29 20:17:00,11.074,11.099,10.955,11.096,500000.0
2006-03-29 20:18:00,10.973,11.079,10.966,11.067,350000.0
2006-03-29 20:19:00,10.954,11.088,10.954,10.972,450000.0
2006-03-29 20:20:00,11.069,11.093,10.975,10.975,550000.0
2006-03-29 20:21:00,10.995,11.104,10.991,11.104,350000.0
2006-03-29 20:22:00,11.127,11.127,11.009,11.009,400000.0
2006-03-29 20:23:00,11.024,11.112,10.989,11.112,550000.0
2006-03-29 20:24:00,11.078,11.114,11.032,11.114,350000.0
2006-03-29 20:25:00,11.093,11.093,10.973,11.056,400000.0
2006-03-29 20:27:00,10.962,11.07,10.949,11.041,650000.0
2006-03-29 20:28:00,10.989,11.067,10.989,11.045,350000.0
2006-03-29 20:30:00,11.027,11.084,10.945,11.084,450000.0
2006-03-29 20:31:00,11.015,11.043,10.906,11.022,500000.0
2006-03-29 20:34:00,11.07,11.079,10.983,11.062,400000.0
2006-03-29 20:35:00,11.082,11.082,10.97,10.97,350000.0
2006-03-29 20:36:00,11.041,11.076,10.946,11.076,650000.0
2006-03-29 20:37:00,10.951,11.071,10.951,11.007,400000.0
2006-03-29 20:43:00,11.043,11.043,10.943,10.983,200000.0
2006-03-29 20:47:00,10.993,11.086,10.991,11.075,400000.0
2006-03-29 20:48:00,11.053,11.098,10.97,11.098,400000.0
2006-03-29 20:50:00,11.03,11.081,10.981,11.018,700000.0
2006-03-29 20:57:00,11.066,11.066,10.96,10.997,200000.0
2006-03-29 20:59:00,10.983,11.028,10.983,11.02,250000.0
2006-03-29 21:01:00,10.996,11.097,10.996,11.051,350000.0
2006-03-29 21:02:00,11.085,11.151,10.993,10.994,350000.0
2006-03-29 21:03:00,11.05,11.075,10.991,10.991,450000.0
2006-03-29 21:04:00,11.034,11.1,11.001,11.018,450000.0
2006-03-29 21:05:00,11.067,11.094,10.984,11.009,350000.0
2006-03-29 21:06:00,11.026,11.08,10.977,11.016,650000.0
2006-03-29 21:07:00,11.11,11.11,10.992,10.992,400000.0
2006-03-29 21:08:00,11.005,11.092,10.963,10.963,500000.0
2006-03-29 21:09:00,11.025,11.108,10.997,11.019,400000.0
2006-03-29 21:10:00,11.017,11.081,10.97,11.056,600000.0
2006-03-29 21:11:00,10.957,11.079,10.957,11.058,450000.0
2006-03-29 21:12:00,11.024,11.113,11.005,11.036,400000.0
2006-03-29 21:13:00,11.059,11.103,11.019,11.039,300000.0
2006-03-29 21:14:00,10.991,11.113,10.972,10.972,400000.0
2006-03-29 21:15:00,10.967,11.071,10.967,11.02,450000.0
2006-03-29 21:16:00,11.03,11.126,11.03,11.036,550000.0
2006-03-29 21:17:00,11.063,11.066,11.021,11.021,150000.0
2006-03-29 21:19:00,10.973,11.074,10.942,11.042,800000.0
2006-03-29 21:20:00,10.965,11.122,10.965,11.026,500000.0
2006-03-29 21:21:00,11.062,11.117,10.966,11.094,350000.0
2006-03-29 21:22:00,11.088,11.09,10.96,11.09,450000.0
2006-03-29 21:26:00,11.024,11.089,10.981,11.05,250000.0
2006-03-29 21:27:00,11.02,11.082,10.957,11.082,400000.0
2006-03-29 21:31:00,10.982,11.076,10.973,11.063,450000.0
2006-03-29 21:32:00,10.993,11.154,10.986,11.104,750000.0
2006-03-29 21:33:00,10.968,11.096,10.96,10.96,300000.0
2006-03-29 21:34:00,11.004,11.066,10.952,11.063,400000.0
2006-03-29 21:35:00,10.998,11.097,10.984,11.047,550000.0
2006-03-29 21:36:00,11.003,11.087,10.946,11.006,400000.0
2006-03-29 21:37:00,10.98,11.098,10.96,11.056,650000.0
2006-03-29 21:38:00,11.106,11.106,10.984,10.984,250000.0
2006-03-29 21:39:00,10.987,11.092,10.987,11.029,300000.0
2006-03-29 21:41:00,11.085,11.085,10.973,11.044,350000.0
2006-03-29 21:42:00,11.071,11.082,10.971,10.971,250000.0
2006-03-29 21:43:00,10.966,11.049,10.918,11.049,500000.0
2006-03-29 21:45:00,11.008,11.079,10.94,11.075,350000.0
2006-03-29 21:46:00,11.033,11.119,10.978,11.023,850000.0
2006-03-29 21:47:00,11.023,11.088,10.969,11.049,550000.0
2006-03-29 21:51:00,11.057,11.057,10.956,10.995,200000.0
2006-03-29 21:52:00,10.995,11.052,10.966,10.966,150000.0
2006-03-29 21:53:00,10.981,11.064,10.974,11.048,300000.0
2006-03-29 21:55:00,11.026,11.035,10.941,10.957,200000.0
2006-03-29 21:56:00,11.06,11.086,10.979,10.979,500000.0
2006-03-29 21:58:00,11.063,11.084,10.989,11.084,300000.0
2006-03-29 22:01:00,11.011,11.063,10.954,11.045,400000.0
2006-03-29 22:06:00,11.088,11.106,11.019,11.106,350000.0
2006-03-29 22:07:00,11.095,11.095,10.939,10.989,300000.0
2006-03-29 22:08:00,11.079,11.081,10.98,11.081,400000.0
2006-03-29 22:15:00,10.988,11.119,10.988,11.066,600000.0
2006-03-29 22:16:00,11.084,11.084,10.95,11.027,500000.0
2006-03-29 22:17:00,11.019,11.102,11.019,11.077,350000.0
2006-03-29 22:18:00,11.059,11.119,11.023,11.119,200000.0
2006-03-29 22:19:00,11.078,11.092,11.006,11.064,300000.0
2006-03-29 22:20:00,11.113,11.113,11.019,11.092,200000.0
2006-03-29 22:21:00,11.106,11.124,11.033,11.08,500000.0
2006-03-29 22:22:00,11.046,11.15,11.029,11.06,400000.0
2006-03-29 22:24:00,11.006,11.143,11.006,11.074,600000.0
2006-03-29 22:25:00,11.122,11.127,10.964,11.043,550000.0
2006-03-29 22:26:00,11.047,11.133,11.019,11.107,400000.0
2006-03-29 22:27:00,11.136,11.136,11.028,11.057,350000.0
2006-03-29 22:28:00,11.103,11.121,10.992,11.008,550000.0
2006-03-29 22:29:00,11.071,11.126,11.013,11.091,650000.0
2006-03-29 22:30:00,11.094,11.116,11.028,11.057,300000.0
2006-03-29 22:31:00,11.054,11.149,11.02,11.051,700000.0
2006-03-29 22:32:00,10.998,11.128,10.992,11.128,950000.0
2006-03-29 22:35:00,11.09,11.114,10.961,11.039,600000.0
2006-03-29 22:36:00,11.105,11.105,10.961,11.062,800000.0
2006-03-29 22:38:00,11.097,11.097,11.024,11.027,300000.0
2006-03-29 22:40:00,11.032,11.089,10.998,11.083,300000.0
2006-03-29 22:41:00,11.081,11.109,11.02,11.02,150000.0
2006-03-29 22:42:00,11.102,11.107,10.991,11.014,350000.0
2006-03-29 22:46:00,11.102,11.135,11.043,11.091,250000.0
2006-03-29 22:47:00,11.068,11.151,11.019,11.019,300000.0
2006-03-29 22:48:00,11.148,11.148,11.043,11.073,250000.0
2006-03-29 22:49:00,11.069,11.105,11.069,11.105,150000.0
2006-03-29 22:50:00,11.082,11.116,11.021,11.021,250000.0
2006-03-29 22:51:00,11.121,11.132,11.019,11.066,350000.0
2006-03-29 22:52:00,11.097,11.149,11.064,11.149,300000.0
2006-03-29 22:53:00,11.115,11.132,11.012,11.096,350000.0
2006-03-29 22:54:00,11.081,11.09,10.996,11.09,400000.0
2006-03-29 22:55:00,11.122,11.148,11.03,11.137,300000.0
2006-03-29 22:56:00,11.127,11.151,11.07,11.092,550000.0
2006-03-29 22:57:00,11.125,11.129,11.018,11.103,450000.0
2006-03-29 23:01:00,11.084,11.144,11.009,11.144,600000.0
2006-03-29 23:06:00,11.136,11.15,11.075,11.105,300000.0
2006-03-29 23:08:00,11.165,11.165,11.099,11.111,300000.0
2006-03-29 23:10:00,11.056,11.147,11.047,11.073,300000.0
2006-03-29 23:20:00,11.145,11.145,11.08,11.09,300000.0
2006-03-29 23:22:00,11.105,11.105,11.013,11.049,200000.0
2006-03-29 23:27:00,11.125,11.125,10.961,10.975,700000.0
2006-03-29 23:28:00,11.091,11.099,11.024,11.067,300000.0
2006-03-29 23:29:00,11.084,11.084,10.99,11.035,250000.0
2006-03-29 23:30:00,11.055,11.138,10.997,11.057,500000.0
2006-03-29 23:33:00,11.145,11.145,11.111,11.111,300000.0
2006-03-29 23:38:00,11.094,11.111,11.014,11.049,300000.0
2006-03-29 23:45:00,11.096,11.096,10.995,11.035,200000.0
2006-03-29 23:47:00,11.107,11.107,11.044,11.047,300000.0
2006-03-29 23:50:00,11.042,11.105,11.011,11.04,500000.0
2006-03-29 23:51:00,11.107,11.152,11.053,11.091,350000.0
2006-03-29 23:56:00,11.092,11.097,10.993,11.097,550000.0
2006-03-29 23:57:00,11.08,11.136,11.065,11.086,450000.0
2006-03-30 00:00:00,11.15,11.7,11.1,11.69,300000.0
2006-03-30 00:01:00,11.163,11.163,11.124,11.124,300000.0
2006-03-30 00:02:00,11.109,11.13,11.068,11.099,250000.0
2006-03-30 00:14:00,11.054,11.157,11.029,11.04,300000.0
2006-03-30 00:16:00,11.053,11.129,11.053,11.129,150000.0
2006-03-30 00:18:00,11.136,11.136,11.052,11.085,200000.0
2006-03-30 00:21:00,11.121,11.123,11.121,11.123,100000.0
2006-03-30 00:24:00,11.057,11.058,11.057,11.058,100000.0
2006-03-30 00:25:00,11.044,11.128,11.044,11.128,250000.0
2006-03-30 00:28:00,11.076,11.189,11.076,11.176,200000.0
2006-03-30 00:32:00,11.126,11.126,11.042,11.075,200000.0
2006-03-30 00:35:00,11.116,11.116,11.016,11.055,200000.0
2006-03-30 00:44:00,11.128,11.128,11.049,11.082,200000.0
2006-03-30 00:48:00,11.137,11.167,11.117,11.121,300000.0
2006-03-30 00:50:00,11.101,11.164,11.038,11.157,600000.0
2006-03-30 00:52:00,11.137,11.137,11.052,11.085,200000.0
2006-03-30 00:54:00,11.124,11.124,11.024,11.064,200000.0
2006-03-30 00:56:00,11.133,11.144,11.038,11.136,600000.0
2006-03-30 00:57:00,11.131,11.167,10.994,11.026,550000.0
2006-03-30 01:04:00,11.124,11.124,11.024,11.064,200000.0
2006-03-30 01:06:00,11.115,11.153,11.008,11.153,550000.0
2006-03-30 01:07:00,11.166,11.166,11.048,11.166,450000.0
2006-03-30 01:10:00,11.04,11.121,11.04,11.079,350000.0
2006-03-30 01:11:00,11.035,11.035,11.035,11.035,50000.0
2006-03-30 01:12:00,11.044,11.133,11.044,11.108,300000.0
2006-03-30 01:13:00,11.02,11.139,11.02,11.139,100000.0
2006-03-30 01:17:00,11.119,11.119,11.095,11.096,150000.0
2006-03-30 01:18:00,11.068,11.161,11.02,11.033,650000.0
2006-03-30 01:29:00,11.101,11.103,11.101,11.103,100000.0
2006-03-30 01:32:00,11.154,11.154,11.025,11.106,200000.0
2006-03-30 01:42:00,11.034,11.174,11.034,11.059,400000.0
2006-03-30 01:44:00,11.105,11.11,11.07,11.11,150000.0
2006-03-30 01:45:00,11.09,11.136,11.027,11.097,300000.0
2006-03-30 01:46:00,11.022,11.123,11.022,11.108,300000.0
2006-03-30 01:50:00,11.098,11.098,11.013,11.045,200000.0
2006-03-30 01:55:00,11.106,11.106,11.021,11.054,200000.0
2006-03-30 02:00:00,11.125,11.125,10.979,11.057,700000.0
2006-03-30 02:01:00,11.01,11.142,11.01,11.142,200000.0
2006-03-30 02:02:00,10.993,11.086,10.993,11.008,500000.0
2006-03-30 02:03:00,11.058,11.132,11.007,11.132,350000.0
2006-03-30 02:04:00,11.088,11.116,11.088,11.094,150000.0
2006-03-30 02:05:00,11.114,11.145,11.017,11.069,350000.0
2006-03-30 02:06:00,11.101,11.101,10.982,10.982,500000.0
2006-03-30 02:07:00,11.04,11.08,11.012,11.033,350000.0
2006-03-30 02:09:00,11.032,11.101,10.991,11.027,350000.0
2006-03-30 02:10:00,11.088,11.088,11.088,11.088,50000.0
2006-03-30 02:11:00,11.015,11.107,11.007,11.097,500000.0
2006-03-30 02:12:00,11.106,11.106,10.967,11.017,450000.0
2006-03-30 02:13:00,11.118,11.118,11.019,11.034,300000.0
2006-03-30 02:15:00,11.018,11.121,10.972,11.121,600000.0
2006-03-30 02:16:00,11.123,11.132,11.021,11.132,600000.0
2006-03-30 02:17:00,11.058,11.123,10.999,11.101,450000.0
2006-03-30 02:18:00,11.088,11.152,11.02,11.094,400000.0
2006-03-30 02:19:00,11.037,11.144,10.996,11.011,550000.0
2006-03-30 02:20:00,11.024,11.145,11.018,11.133,500000.0
2006-03-30 02:21:00,11.016,11.133,11.016,11.133,300000.0
2006-03-30 02:22:00,10.981,11.082,10.981,11.02,200000.0
2006-03-30 02:23:00,11.121,11.121,11.008,11.061,400000.0
2006-03-30 02:24:00,11.068,11.127,11.009,11.009,500000.0
2006-03-30 02:25:00,11.041,11.108,11.017,11.04,300000.0
2006-03-30 02:26:00,11.004,11.119,11.004,11.073,600000.0
2006-03-30 02:27:00,11.088,11.117,10.991,11.041,450000.0
2006-03-30 02:29:00,11.098,11.139,11.003,11.091,350000.0
2006-03-30 02:30:00,10.989,11.152,10.976,11.054,650000.0
2006-03-30 02:32:00,11.054,11.103,10.985,11.078,400000.0
2006-03-30 02:33:00,11.1,11.136,11.02,11.105,500000.0
2006-03-30 02:34:00,10.99,11.007,10.988,11.007,150000.0
2006-03-30 02:36:00,10.963,11.103,10.963,10.981,500000.0
2006-03-30 02:37:00,11.037,11.156,10.996,11.084,650000.0
2006-03-30 02:38:00,10.987,11.069,10.974,11.06,500000.0
2006-03-30 02:39:00,11.003,11.105,10.991,11.058,450000.0
2006-03-30 02:40:00,10.992,11.079,10.955,11.008,450000.0
2006-03-30 02:41:00,11.018,11.13,10.991,11.069,500000.0
2006-03-30 02:42:00,11.103,11.103,11.01,11.045,350000.0
2006-03-30 02:43:00,11.072,11.117,11.0,11.006,550000.0
2006-03-30 02:44:00,11.019,11.079,10.972,11.079,250000.0
2006-03-30 02:45:00,11.07,11.078,10.969,11.076,450000.0
2006-03-30 02:46:00,11.114,11.141,10.998,10.998,350000.0
2006-03-30 02:47:00,11.013,11.076,10.991,11.058,400000.0
2006-03-30 02:48:00,11.094,11.116,10.971,11.113,400000.0
2006-03-30 02:49:00,11.11,11.11,10.986,11.018,400000.0
2006-03-30 02:51:00,10.962,11.057,10.925,11.028,700000.0
2006-03-30 02:52:00,11.084,11.084,11.025,11.025,200000.0
2006-03-30 02:53:00,11.052,11.083,10.975,10.975,400000.0
2006-03-30 02:54:00,11.114,11.114,10.996,11.11,300000.0
2006-03-30 02:55:00,11.0,11.079,10.981,11.079,450000.0
2006-03-30 02:58:00,11.064,11.114,11.019,11.107,250000.0
2006-03-30 02:59:00,11.079,11.12,10.998,11.069,550000.0
2006-03-30 03:02:00,11.079,11.108,10.99,11.034,450000.0
2006-03-30 03:03:00,11.023,11.112,10.961,11.112,450000.0
2006-03-30 03:04:00,11.021,11.082,10.99,11.057,700000.0
2006-03-30 03:05:00,11.07,11.112,10.967,11.053,550000.0
2006-03-30 03:08:00,11.032,11.101,10.962,10.962,450000.0
2006-03-30 03:10:00,11.059,11.111,10.97,11.045,500000.0
2006-03-30 03:11:00,11.064,11.088,10.968,11.088,700000.0
2006-03-30 03:12:00,11.013,11.123,11.013,11.069,300000.0
2006-03-30 03:14:00,11.093,11.093,11.014,11.084,500000.0
2006-03-30 03:15:00,11.081,11.102,11.029,11.102,400000.0
2006-03-30 03:16:00,11.108,11.108,11.04,11.04,150000.0
2006-03-30 03:17:00,11.072,11.078,10.981,11.067,550000.0
2006-03-30 03:18:00,11.036,11.123,10.986,11.123,250000.0
2006-03-30 03:19:00,11.1,11.154,11.042,11.14,500000.0
2006-03-30 03:20:00,11.113,11.131,10.998,10.998,550000.0
2006-03-30 03:23:00,11.084,11.12,11.028,11.107,400000.0
2006-03-30 03:24:00,11.118,11.127,11.005,11.104,350000.0
2006-03-30 03:25:00,11.086,11.133,11.075,11.108,500000.0
2006-03-30 03:26:00,11.037,11.098,11.0,11.049,400000.0
2006-03-30 03:27:00,11.094,11.109,11.032,11.106,500000.0
2006-03-30 03:29:00,11.118,11.118,10.986,10.986,550000.0
2006-03-30 03:31:00,11.004,11.079,10.989,11.077,250000.0
2006-03-30 03:32:00,11.108,11.114,11.049,11.099,300000.0
2006-03-30 03:36:00,11.095,11.137,11.005,11.128,550000.0
2006-03-30 03:37:00,11.021,11.134,11.005,11.03,550000.0
2006-03-30 03:38:00,11.084,11.131,11.002,11.082,450000.0
2006-03-30 03:40:00,11.081,11.137,11.046,11.137,450000.0
2006-03-30 03:43:00,11.042,11.171,10.999,11.048,700000.0
2006-03-30 03:44:00,11.127,11.158,11.026,11.158,350000.0
2006-03-30 03:45:00,11.081,11.105,11.033,11.102,450000.0
2006-03-30 03:46:00,11.109,11.109,11.001,11.097,350000.0
2006-03-30 03:48:00,11.113,11.167,11.026,11.037,550000.0
2006-03-30 03:49:00,11.105,11.167,11.04,11.109,450000.0
2006-03-30 03:50:00,11.108,11.161,11.062,11.074,300000.0
2006-03-30 03:51:00,11.082,11.142,11.055,11.111,250000.0
2006-03-30 03:52:00,11.126,11.156,11.079,11.156,400000.0
2006-03-30 03:53:00,11.042,11.108,11.012,11.012,400000.0
2006-03-30 03:54:00,11.049,11.133,11.026,11.127,400000.0
2006-03-30 03:55:00,11.114,11.153,11.039,11.15,550000.0
2006-03-30 03:56:00,11.047,11.179,11.047,11.05,400000.0
2006-03-30 03:57:00,11.075,11.112,10.998,11.092,550000.0
2006-03-30 03:58:00,11.114,11.149,11.028,11.118,700000.0
2006-03-30 03:59:00,11.054,11.154,11.017,11.149,350000.0
2006-03-30 04:00:00,11.074,11.111,11.074,11.111,100000.0
2006-03-30 04:02:00,11.151,11.151,11.026,11.057,450000.0
2006-03-30 04:06:00,11.114,11.114,11.036,11.071,200000.0
2006-03-30 04:08:00,11.006,11.142,11.006,11.142,650000.0
2006-03-30 04:09:00,11.153,11.153,11.018,11.018,550000.0
2006-03-30 04:10:00,11.057,11.129,11.057,11.078,450000.0
2006-03-30 04:11:00,11.009,11.154,11.009,11.121,450000.0
2006-03-30 04:12:00,11.128,11.137,11.012,11.134,550000.0
2006-03-30 04:13:00,11.089,11.128,11.011,11.061,400000.0
2006-03-30 04:14:00,11.02,11.166,11.02,11.148,400000.0
2006-03-30 04:15:00,11.086,11.137,11.011,11.111,750000.0
2006-03-30 04:16:00,11.011,11.139,11.011,11.062,400000.0
2006-03-30 04:17:00,11.05,11.17,11.027,11.051,400000.0
2006-03-30 04:18:00,11.114,11.15,11.017,11.145,400000.0
2006-03-30 04:19:00,11.111,11.167,11.067,11.067,400000.0
2006-03-30 04:20:00,11.056,11.088,11.013,11.088,350000.0
2006-03-30 04:21:00,11.063,11.146,11.021,11.027,700000.0
2006-03-30 04:23:00,11.098,11.101,11.009,11.042,250000.0
2006-03-30 04:25:00,11.078,11.078,11.058,11.058,100000.0
2006-03-30 04:26:00,11.006,11.114,11.006,11.079,300000.0
2006-03-30 04:28:00,11.094,11.124,11.039,11.067,450000.0
2006-03-30 04:29:00,11.043,11.134,11.022,11.037,450000.0
2006-03-30 04:31:00,11.065,11.127,11.009,11.106,800000.0
2006-03-30 04:32:00,11.129,11.129,11.048,11.064,400000.0
2006-03-30 04:34:00,11.096,11.096,10.996,11.035,200000.0
2006-03-30 04:37:00,11.112,11.126,11.026,11.104,300000.0
2006-03-30 04:38:00,11.1,11.146,11.025,11.025,250000.0
2006-03-30 04:39:00,11.107,11.141,11.027,11.101,750000.0
2006-03-30 04:40:00,11.101,11.148,11.004,11.148,700000.0
2006-03-30 04:41:00,11.021,11.134,11.021,11.086,250000.0
2006-03-30 04:42:00,11.154,11.157,11.084,11.084,400000.0
2006-03-30 04:47:00,11.084,11.161,11.038,11.071,450000.0
2006-03-30 04:48:00,11.11,11.154,11.027,11.115,350000.0
2006-03-30 04:49:00,11.159,11.159,11.038,11.1,400000.0
2006-03-30 04:50:00,11.026,11.162,11.009,11.145,550000.0
2006-03-30 04:53:00,11.114,11.12,11.034,11.12,400000.0
2006-03-30 04:55:00,11.051,11.126,11.005,11.126,600000.0
2006-03-30 04:59:00,11.095,11.095,11.031,11.031,100000.0
2006-03-30 05:01:00,11.118,11.181,11.048,11.083,550000.0
2006-03-30 05:02:00,11.118,11.169,11.109,11.127,500000.0
2006-03-30 05:05:00,11.144,11.18,11.056,11.086,350000.0
2006-03-30 05:06:00,11.133,11.138,11.024,11.024,400000.0
2006-03-30 05:10:00,11.103,11.103,11.101,11.101,100000.0
2006-03-30 05:12:00,10.995,11.138,10.995,11.129,650000.0
2006-03-30 05:13:00,11.158,11.158,11.044,11.092,400000.0
2006-03-30 05:18:00,11.126,11.166,11.031,11.112,350000.0
2006-03-30 05:19:00,11.053,11.104,11.005,11.018,400000.0
2006-03-30 05:20:00,11.031,11.123,11.024,11.105,400000.0
2006-03-30 05:26:00,11.057,11.18,11.026,11.026,700000.0
2006-03-30 05:27:00,11.111,11.147,11.028,11.094,700000.0
2006-03-30 05:30:00,11.106,11.131,10.999,11.002,500000.0
2006-03-30 05:34:00,11.148,11.148,11.03,11.032,450000.0
2006-03-30 05:35:00,11.153,11.153,11.041,11.117,350000.0
2006-03-30 05:36:00,11.149,11.169,11.041,11.145,450000.0
2006-03-30 05:37:00,11.017,11.136,11.017,11.109,150000.0
2006-03-30 05:39:00,11.103,11.103,11.004,11.043,200000.0
2006-03-30 05:42:00,11.066,11.144,11.047,11.144,250000.0
2006-03-30 05:43:00,11.141,11.202,11.046,11.046,300000.0
2006-03-30 05:44:00,11.142,11.146,11.022,11.04,350000.0
2006-03-30 05:45:00,11.108,11.162,11.072,11.15,300000.0
2006-03-30 05:46:00,11.109,11.143,11.085,11.106,350000.0
2006-03-30 05:48:00,11.031,11.117,11.007,11.116,400000.0
2006-03-30 05:49:00,11.039,11.102,11.039,11.05,400000.0
2006-03-30 05:50:00,11.078,11.139,11.058,11.091,350000.0
2006-03-30 05:51:00,11.105,11.142,11.061,11.099,750000.0
2006-03-30 05:54:00,11.071,11.118,11.07,11.091,300000.0
2006-03-30 05:56:00,11.158,11.158,11.066,11.136,350000.0
2006-03-30 06:02:00,11.147,11.162,11.04,11.162,350000.0
2006-03-30 06:06:00,11.078,11.139,11.033,11.033,250000.0
2006-03-30 06:09:00,11.14,11.174,11.06,11.06,350000.0
2006-03-30 06:12:00,11.05,11.188,11.05,11.081,500000.0
2006-03-30 06:13:00,11.117,11.168,11.033,11.033,600000.0
2006-03-30 06:16:00,11.068,11.15,11.068,11.125,450000.0
2006-03-30 06:17:00,11.133,11.177,11.034,11.166,400000.0
2006-03-30 06:18:00,11.161,11.186,11.06,11.06,150000.0
2006-03-30 06:19:00,11.151,11.18,11.036,11.18,400000.0
2006-03-30 06:20:00,11.035,11.184,11.026,11.075,400000.0
2006-03-30 06:21:00,11.125,11.163,11.05,11.05,400000.0
2006-03-30 06:22:00,11.122,11.181,11.057,11.069,400000.0
2006-03-30 06:23:00,11.116,11.15,10.987,11.046,550000.0
2006-03-30 06:24:00,11.135,11.149,11.055,11.114,350000.0
2006-03-30 06:25:00,11.099,11.18,11.071,11.158,400000.0
2006-03-30 06:26:00,11.148,11.198,11.067,11.083,800000.0
2006-03-30 06:27:00,11.105,11.18,11.066,11.163,500000.0
2006-03-30 06:28:00,11.129,11.183,11.087,11.183,200000.0
2006-03-30 06:30:00,11.145,11.146,11.041,11.086,450000.0
2006-03-30 06:34:00,11.089,11.17,11.028,11.085,650000.0
2006-03-30 06:35:00,11.096,11.154,11.087,11.134,400000.0
2006-03-30 06:39:00,11.15,11.15,11.11,11.11,100000.0
2006-03-30 06:40:00,11.113,11.165,11.076,11.076,300000.0
2006-03-30 06:41:00,11.19,11.19,11.133,11.136,350000.0
2006-03-30 06:48:00,11.159,11.225,11.073,11.157,700000.0
2006-03-30 06:50:00,11.043,11.207,11.043,11.185,700000.0
2006-03-30 06:52:00,11.142,11.174,11.083,11.152,450000.0
2006-03-30 06:54:00,11.193,11.193,11.153,11.153,300000.0
2006-03-30 06:56:00,11.144,11.144,11.039,11.076,200000.0
2006-03-30 06:58:00,11.054,11.133,11.051,11.092,300000.0
2006-03-30 06:59:00,11.078,11.17,11.074,11.083,400000.0
2006-03-30 07:00:00,11.066,11.146,11.063,11.133,450000.0
2006-03-30 07:01:00,11.097,11.142,11.032,11.046,400000.0
2006-03-30 07:02:00,11.184,11.204,11.041,11.063,400000.0
2006-03-30 07:04:00,11.084,11.17,11.059,11.143,500000.0
2006-03-30 07:05:00,11.061,11.181,11.058,11.181,450000.0
2006-03-30 07:10:00,11.068,11.138,11.068,11.07,300000.0
2006-03-30 07:12:00,11.142,11.196,11.062,11.183,700000.0
2006-03-30 07:13:00,11.153,11.153,11.037,11.087,500000.0
2006-03-30 07:14:00,11.145,11.166,11.092,11.137,500000.0
2006-03-30 07:15:00,11.136,11.144,11.046,11.075,500000.0
2006-03-30 07:16:00,11.035,11.172,11.018,11.046,350000.0
2006-03-30 07:18:00,11.143,11.161,11.096,11.15,400000.0
2006-03-30 07:22:00,11.133,11.144,11.08,11.144,400000.0
2006-03-30 07:27:00,11.148,11.216,11.088,11.114,450000.0
2006-03-30 07:32:00,11.102,11.172,11.066,11.149,550000.0
2006-03-30 07:42:00,11.17,11.17,11.07,11.07,100000.0
2006-03-30 07:43:00,11.06,11.163,11.036,11.15,450000.0
2006-03-30 07:44:00,11.17,11.195,11.054,11.106,400000.0
2006-03-30 07:45:00,11.087,11.161,11.066,11.145,400000.0
2006-03-30 07:48:00,11.126,11.145,11.058,11.062,350000.0
2006-03-30 07:49:00,11.054,11.168,11.054,11.123,500000.0
2006-03-30 07:52:00,11.166,11.18,11.035,11.171,750000.0
2006-03-30 07:53:00,11.133,11.174,11.064,11.159,350000.0
2006-03-30 07:54:00,11.095,11.108,11.074,11.098,250000.0
2006-03-30 07:55:00,11.148,11.168,11.073,11.142,400000.0
2006-03-30 07:57:00,11.143,11.156,11.043,11.09,350000.0
2006-03-30 07:58:00,11.038,11.143,11.038,11.143,250000.0
2006-03-30 07:59:00,11.132,11.166,11.025,11.073,550000.0
2006-03-30 08:01:00,11.092,11.183,11.048,11.048,350000.0
2006-03-30 08:02:00,11.058,11.183,11.049,11.091,750000.0
2006-03-30 08:06:00,11.066,11.132,11.032,11.074,400000.0
2006-03-30 08:07:00,11.141,11.141,11.02,11.129,500000.0
2006-03-30 08:10:00,11.101,11.167,11.057,11.057,400000.0
2006-03-30 08:11:00,11.136,11.138,11.036,11.127,300000.0
2006-03-30 08:12:00,11.118,11.163,11.05,11.061,450000.0
2006-03-30 08:13:00,11.165,11.18,11.08,11.083,400000.0
2006-03-30 08:14:00,11.049,11.177,11.049,11.068,400000.0
2006-03-30 08:15:00,11.059,11.174,11.059,11.174,250000.0
2006-03-30 08:16:00,11.128,11.171,11.089,11.132,400000.0
2006-03-30 08:17:00,11.171,11.171,11.079,11.079,650000.0
2006-03-30 08:19:00,11.054,11.139,11.054,11.096,250000.0
2006-03-30 08:20:00,11.184,11.184,11.03,11.126,550000.0
2006-03-30 08:21:00,11.076,11.182,11.053,11.095,550000.0
2006-03-30 08:22:00,11.055,11.162,11.055,11.074,350000.0
2006-03-30 08:23:00,11.083,11.187,11.083,11.18,300000.0
2006-03-30 08:24:00,11.182,11.182,11.091,11.091,250000.0
2006-03-30 08:25:00,11.058,11.189,11.058,11.174,350000.0
2006-03-30 08:26:00,11.183,11.194,11.08,11.178,500000.0
2006-03-30 08:27:00,11.083,11.179,11.083,11.163,550000.0
2006-03-30 08:28:00,11.169,11.189,11.082,11.153,450000.0
2006-03-30 08:30:00,11.161,11.197,11.105,11.158,400000.0
2006-03-30 08:31:00,11.084,11.159,11.084,11.108,400000.0
2006-03-30 08:32:00,11.184,11.184,11.069,11.149,550000.0
2006-03-30 08:33:00,11.151,11.191,11.053,11.15,400000.0
2006-03-30 08:34:00,11.141,11.177,11.065,11.095,500000.0
2006-03-30 08:35:00,11.072,11.151,11.072,11.151,100000.0
2006-03-30 08:37:00,11.13,11.18,11.08,11.137,350000.0
2006-03-30 08:38:00,11.156,11.191,11.054,11.081,650000.0
2006-03-30 08:42:00,11.203,11.203,11.107,11.156,450000.0
2006-03-30 08:44:00,11.104,11.153,11.097,11.153,350000.0
2006-03-30 08:45:00,11.166,11.233,11.135,11.135,350000.0
2006-03-30 08:46:00,11.198,11.198,11.02,11.141,500000.0
2006-03-30 08:47:00,11.189,11.194,11.062,11.124,550000.0
2006-03-30 08:48:00,11.074,11.152,11.074,11.121,450000.0
2006-03-30 08:49:00,11.213,11.225,11.124,11.168,400000.0
2006-03-30 08:50:00,11.074,11.216,11.074,11.169,300000.0
2006-03-30 08:52:00,11.089,11.185,11.072,11.159,450000.0
2006-03-30 08:53:00,11.18,11.213,11.129,11.184,400000.0
2006-03-30 08:55:00,11.207,11.207,11.065,11.159,350000.0
2006-03-30 08:57:00,11.163,11.191,11.081,11.148,550000.0
2006-03-30 08:58:00,11.216,11.216,11.116,11.207,350000.0
2006-03-30 08:59:00,11.205,11.221,11.096,11.175,500000.0
2006-03-30 09:00:00,11.143,11.197,11.034,11.064,550000.0
2006-03-30 09:01:00,11.189,11.205,11.086,11.205,450000.0
2006-03-30 09:04:00,11.161,11.202,11.063,11.199,400000.0
2006-03-30 09:05:00,11.123,11.17,11.055,11.17,400000.0
2006-03-30 09:06:00,11.153,11.208,11.094,11.138,350000.0
2006-03-30 09:08:00,11.105,11.221,11.08,11.08,350000.0
2006-03-30 09:09:00,11.099,11.193,11.086,11.086,450000.0
2006-03-30 09:11:00,11.2,11.2,11.109,11.135,550000.0
2006-03-30 09:12:00,11.203,11.233,11.099,11.122,550000.0
2006-03-30 09:13:00,11.155,11.234,11.11,11.234,450000.0
2006-03-30 09:15:00,11.137,11.213,11.101,11.189,350000.0
2006-03-30 09:16:00,11.168,11.255,11.105,11.109,350000.0
2006-03-30 09:17:00,11.205,11.206,11.075,11.17,550000.0
2006-03-30 09:19:00,11.221,11.221,11.11,11.21,450000.0
2006-03-30 09:20:00,11.143,11.224,11.111,11.111,450000.0
2006-03-30 09:21:00,11.158,11.227,11.14,11.227,550000.0
2006-03-30 09:23:00,11.098,11.197,11.046,11.182,450000.0
2006-03-30 09:25:00,11.226,11.226,11.116,11.14,350000.0
2006-03-30 09:26:00,11.126,11.213,11.085,11.102,400000.0
2006-03-30 09:27:00,11.156,11.247,11.117,11.117,250000.0
2006-03-30 09:28:00,11.139,11.196,11.108,11.192,350000.0
2006-03-30 09:30:00,11.121,11.228,11.102,11.228,400000.0
2006-03-30 09:31:00,11.199,11.199,11.108,11.186,400000.0
2006-03-30 09:32:00,11.186,11.24,11.132,11.24,250000.0
2006-03-30 09:33:00,11.219,11.258,11.125,11.251,450000.0
2006-03-30 09:34:00,11.221,11.256,11.132,11.239,300000.0
2006-03-30 09:35:00,11.156,11.267,11.156,11.267,350000.0
2006-03-30 09:36:00,11.198,11.292,11.141,11.152,500000.0
2006-03-30 09:37:00,11.225,11.289,11.145,11.251,400000.0
2006-03-30 09:38:00,11.206,11.298,11.149,11.252,450000.0
2006-03-30 09:39:00,11.28,11.331,11.175,11.28,500000.0
2006-03-30 09:40:00,11.147,11.262,11.11,11.115,550000.0
2006-03-30 09:41:00,11.211,11.268,11.154,11.154,350000.0
2006-03-30 09:42:00,11.241,11.281,11.178,11.203,400000.0
2006-03-30 09:43:00,11.302,11.328,11.212,11.274,350000.0
2006-03-30 09:44:00,11.189,11.311,11.177,11.228,350000.0
2006-03-30 09:45:00,11.182,11.307,11.165,11.27,350000.0
2006-03-30 09:46:00,11.212,11.294,11.207,11.221,300000.0
2006-03-30 09:47:00,11.223,11.324,11.223,11.285,300000.0
2006-03-30 09:48:00,11.298,11.298,11.16,11.22,450000.0
2006-03-30 09:49:00,11.283,11.335,11.211,11.246,350000.0
2006-03-30 09:50:00,11.236,11.351,11.209,11.234,500000.0
2006-03-30 09:51:00,11.354,11.354,11.273,11.281,350000.0
2006-03-30 09:52:00,11.372,11.372,11.233,11.321,400000.0
2006-03-30 09:53:00,11.224,11.33,11.224,11.227,400000.0
2006-03-30 09:54:00,11.362,11.398,11.244,11.334,350000.0
2006-03-30 09:55:00,11.334,11.388,11.266,11.294,400000.0
2006-03-30 09:56:00,11.291,11.361,11.244,11.361,400000.0
2006-03-30 09:57:00,11.254,11.354,11.221,11.335,500000.0
2006-03-30 09:58:00,11.254,11.335,11.226,11.304,400000.0
2006-03-30 09:59:00,11.272,11.361,11.215,11.361,450000.0
2006-03-30 10:00:00,11.339,11.339,11.196,11.319,550000.0
2006-03-30 10:01:00,11.301,11.391,11.247,11.34,500000.0
2006-03-30 10:02:00,11.224,11.342,11.224,11.324,350000.0
2006-03-30 10:03:00,11.3,11.331,11.212,11.248,400000.0
2006-03-30 10:04:00,11.313,11.313,11.221,11.26,400000.0
2006-03-30 10:05:00,11.242,11.379,11.242,11.379,400000.0
2006-03-30 10:06:00,11.311,11.381,11.258,11.381,450000.0
2006-03-30 10:07:00,11.314,11.345,11.238,11.273,400000.0
2006-03-30 10:08:00,11.278,11.361,11.216,11.361,500000.0
2006-03-30 10:09:00,11.391,11.424,11.279,11.391,450000.0
2006-03-30 10:10:00,11.356,11.366,11.239,11.357,550000.0
2006-03-30 10:11:00,11.367,11.367,11.225,11.23,500000.0
2006-03-30 10:12:00,11.357,11.357,11.241,11.304,350000.0
2006-03-30 10:14:00,11.231,11.353,11.231,11.328,450000.0
2006-03-30 10:16:00,11.217,11.34,11.217,11.317,400000.0
2006-03-30 10:17:00,11.303,11.321,11.217,11.236,400000.0
2006-03-30 10:18:00,11.204,11.365,11.204,11.357,450000.0
2006-03-30 10:19:00,11.258,11.35,11.209,11.3,400000.0
2006-03-30 10:20:00,11.254,11.317,11.21,11.218,550000.0
2006-03-30 10:21:00,11.302,11.351,11.296,11.332,400000.0
2006-03-30 10:22:00,11.211,11.356,11.211,11.284,400000.0
2006-03-30 10:23:00,11.355,11.379,11.215,11.306,450000.0
2006-03-30 10:24:00,11.371,11.379,11.222,11.379,900000.0
2006-03-30 10:25:00,11.27,11.402,11.25,11.351,700000.0
2006-03-30 10:26:00,11.388,11.394,11.278,11.278,350000.0
2006-03-30 10:27:00,11.364,11.389,11.296,11.389,450000.0
2006-03-30 10:28:00,11.363,11.363,11.233,11.294,350000.0
2006-03-30 10:29:00,11.39,11.394,11.24,11.354,900000.0
2006-03-30 10:30:00,11.291,11.354,11.229,11.273,400000.0
2006-03-30 10:31:00,11.239,11.355,11.239,11.298,350000.0
2006-03-30 10:32:00,11.291,11.334,11.218,11.334,700000.0
2006-03-30 10:33:00,11.348,11.38,11.27,11.371,400000.0
2006-03-30 10:34:00,11.38,11.41,11.258,11.341,500000.0
2006-03-30 10:35:00,11.259,11.394,11.247,11.321,400000.0
2006-03-30 10:36:00,11.288,11.362,11.248,11.257,500000.0
2006-03-30 10:37:00,11.343,11.343,11.196,11.243,400000.0
2006-03-30 10:38:00,11.212,11.381,11.212,11.338,400000.0
2006-03-30 10:39:00,11.33,11.384,11.227,11.227,650000.0
2006-03-30 10:41:00,11.317,11.321,11.217,11.217,350000.0
2006-03-30 10:42:00,11.294,11.359,11.186,11.309,750000.0
2006-03-30 10:45:00,11.32,11.365,11.226,11.308,350000.0
2006-03-30 10:47:00,11.324,11.356,11.221,11.221,350000.0
2006-03-30 10:48:00,11.249,11.38,11.235,11.38,450000.0
2006-03-30 10:50:00,11.304,11.323,11.195,11.205,800000.0
2006-03-30 10:51:00,11.306,11.343,11.208,11.326,550000.0
2006-03-30 10:53:00,11.292,11.351,11.225,11.265,500000.0
2006-03-30 10:55:00,11.296,11.336,11.202,11.291,800000.0
2006-03-30 10:56:00,11.273,11.342,11.185,11.342,400000.0
2006-03-30 10:57:00,11.328,11.367,11.268,11.343,450000.0
2006-03-30 10:58:00,11.254,11.353,11.211,11.283,350000.0
2006-03-30 10:59:00,11.33,11.346,11.207,11.207,450000.0
2006-03-30 11:00:00,11.265,11.343,11.21,11.244,350000.0
2006-03-30 11:01:00,11.225,11.372,11.225,11.308,500000.0
2006-03-30 11:05:00,11.23,11.387,11.23,11.258,550000.0
2006-03-30 11:06:00,11.306,11.306,11.181,11.191,350000.0
2006-03-30 11:07:00,11.276,11.33,11.212,11.318,450000.0
2006-03-30 11:10:00,11.212,11.338,11.212,11.265,400000.0
2006-03-30 11:14:00,11.241,11.339,11.206,11.339,400000.0
2006-03-30 11:15:00,11.261,11.394,11.253,11.279,400000.0
2006-03-30 11:16:00,11.275,11.357,11.275,11.345,500000.0
2006-03-30 11:17:00,11.344,11.35,11.231,11.35,350000.0
2006-03-30 11:18:00,11.262,11.301,11.254,11.298,350000.0
2006-03-30 11:19:00,11.265,11.379,11.249,11.369,550000.0
2006-03-30 11:20:00,11.315,11.353,11.235,11.276,400000.0
2006-03-30 11:21:00,11.364,11.364,11.235,11.337,450000.0
2006-03-30 11:22:00,11.363,11.368,11.217,11.22,400000.0
2006-03-30 11:23:00,11.23,11.381,11.23,11.27,500000.0
2006-03-30 11:25:00,11.256,11.347,11.22,11.259,550000.0
2006-03-30 11:26:00,11.353,11.375,11.258,11.375,400000.0
2006-03-30 11:27:00,11.266,11.367,11.266,11.367,500000.0
2006-03-30 11:28:00,11.263,11.343,11.241,11.337,350000.0
2006-03-30 11:29:00,11.285,11.364,11.266,11.287,500000.0
2006-03-30 11:30:00,11.376,11.435,11.286,11.286,500000.0
2006-03-30 11:32:00,11.359,11.413,11.29,11.29,450000.0
2006-03-30 11:33:00,11.261,11.382,11.251,11.325,350000.0
2006-03-30 11:34:00,11.357,11.359,11.288,11.355,400000.0
2006-03-30 11:35:00,11.359,11.409,11.264,11.343,450000.0
2006-03-30 11:36:00,11.309,11.402,11.261,11.32,550000.0
2006-03-30 11:37:00,11.303,11.402,11.257,11.366,400000.0
2006-03-30 11:38:00,11.359,11.378,11.289,11.361,400000.0
2006-03-30 11:40:00,11.304,11.389,11.269,11.343,400000.0
2006-03-30 11:41:00,11.289,11.387,11.289,11.323,350000.0
2006-03-30 11:42:00,11.271,11.371,11.271,11.366,350000.0
2006-03-30 11:45:00,11.287,11.375,11.263,11.375,550000.0
2006-03-30 11:46:00,11.4,11.464,11.335,11.353,400000.0
2006-03-30 11:47:00,11.376,11.453,11.299,11.406,500000.0
2006-03-30 11:48:00,11.396,11.437,11.334,11.437,400000.0
2006-03-30 11:49:00,11.416,11.419,11.289,11.374,350000.0
2006-03-30 11:50:00,11.385,11.44,11.309,11.44,350000.0
2006-03-30 11:51:00,11.311,11.413,11.31,11.408,450000.0
2006-03-30 11:52:00,11.349,11.452,11.306,11.447,450000.0
2006-03-30 11:53:00,11.326,11.452,11.326,11.362,400000.0
2006-03-30 11:54:00,11.437,11.437,11.319,11.403,550000.0
2006-03-30 11:55:00,11.408,11.472,11.355,11.472,350000.0
2006-03-30 11:56:00,11.4,11.468,11.388,11.391,350000.0
2006-03-30 11:57:00,11.456,11.475,11.362,11.427,450000.0
2006-03-30 11:58:00,11.44,11.478,11.345,11.478,350000.0
2006-03-30 11:59:00,11.422,11.446,11.344,11.417,450000.0
2006-03-30 12:00:00,11.44,11.44,11.345,11.345,350000.0
2006-03-30 12:01:00,11.487,11.516,11.387,11.412,500000.0
2006-03-30 12:02:00,11.479,11.535,11.375,11.375,400000.0
2006-03-30 12:03:00,11.382,11.509,11.374,11.467,550000.0
2006-03-30 12:04:00,11.439,11.502,11.389,11.389,350000.0
2006-03-30 12:05:00,11.465,11.5,11.365,11.412,350000.0
2006-03-30 12:06:00,11.477,11.497,11.429,11.497,350000.0
2006-03-30 12:07:00,11.512,11.512,11.369,11.422,450000.0
2006-03-30 12:08:00,11.491,11.497,11.395,11.497,450000.0
2006-03-30 12:09:00,11.37,11.425,11.346,11.388,350000.0
2006-03-30 12:10:00,11.448,11.478,11.379,11.41,400000.0
2006-03-30 12:11:00,11.365,11.444,11.356,11.356,300000.0
2006-03-30 12:12:00,11.345,11.486,11.345,11.379,350000.0
2006-03-30 12:13:00,11.451,11.495,11.384,11.456,400000.0
2006-03-30 12:14:00,11.463,11.501,11.338,11.365,550000.0
2006-03-30 12:15:00,11.397,11.438,11.34,11.376,400000.0
2006-03-30 12:16:00,11.385,11.446,11.336,11.389,400000.0
2006-03-30 12:18:00,11.431,11.431,11.321,11.336,450000.0
2006-03-30 12:19:00,11.379,11.397,11.285,11.321,450000.0
2006-03-30 12:20:00,11.371,11.422,11.305,11.345,500000.0
2006-03-30 12:21:00,11.385,11.409,11.283,11.367,500000.0
2006-03-30 12:22:00,11.395,11.395,11.276,11.355,400000.0
2006-03-30 12:23:00,11.391,11.391,11.26,11.272,400000.0
2006-03-30 12:24:00,11.392,11.392,11.291,11.357,600000.0
2006-03-30 12:25:00,11.387,11.387,11.274,11.366,450000.0
2006-03-30 12:26:00,11.359,11.359,11.231,11.293,450000.0
2006-03-30 12:27:00,11.372,11.44,11.305,11.387,550000.0
2006-03-30 12:28:00,11.378,11.419,11.268,11.332,500000.0
2006-03-30 12:29:00,11.394,11.438,11.293,11.293,500000.0
2006-03-30 12:30:00,11.303,11.425,11.303,11.425,450000.0
2006-03-30 12:31:00,11.373,11.373,11.301,11.361,350000.0
2006-03-30 12:32:00,11.261,11.386,11.261,11.307,300000.0
2006-03-30 12:33:00,11.425,11.427,11.311,11.311,250000.0
2006-03-30 12:35:00,11.396,11.396,11.27,11.27,350000.0
2006-03-30 12:36:00,11.378,11.416,11.285,11.29,350000.0
2006-03-30 12:37:00,11.423,11.456,11.336,11.336,500000.0
2006-03-30 12:39:00,11.39,11.431,11.29,11.386,450000.0
2006-03-30 12:40:00,11.36,11.415,11.289,11.324,450000.0
2006-03-30 12:41:00,11.354,11.393,11.268,11.392,450000.0
2006-03-30 12:42:00,11.293,11.43,11.293,11.371,550000.0
2006-03-30 12:43:00,11.356,11.444,11.329,11.34,500000.0
2006-03-30 12:44:00,11.385,11.47,11.323,11.323,450000.0
2006-03-30 12:45:00,11.352,11.434,11.281,11.341,400000.0
2006-03-30 12:46:00,11.308,11.451,11.302,11.302,500000.0
2006-03-30 12:47:00,11.336,11.442,11.293,11.357,350000.0
2006-03-30 12:48:00,11.376,11.515,11.366,11.453,550000.0
2006-03-30 12:50:00,11.38,11.452,11.325,11.341,400000.0
2006-03-30 12:51:00,11.333,11.449,11.317,11.439,500000.0
2006-03-30 12:52:00,11.373,11.45,11.334,11.428,500000.0
2006-03-30 12:53:00,11.352,11.45,11.352,11.436,500000.0
2006-03-30 12:55:00,11.387,11.454,11.352,11.454,450000.0
2006-03-30 12:56:00,11.416,11.459,11.328,11.341,450000.0
2006-03-30 12:57:00,11.402,11.452,11.315,11.315,400000.0
2006-03-30 12:58:00,11.373,11.485,11.35,11.352,400000.0
2006-03-30 12:59:00,11.4,11.441,11.327,11.418,450000.0
2006-03-30 13:00:00,11.424,11.464,11.339,11.38,500000.0
2006-03-30 13:01:00,11.329,11.461,11.329,11.411,400000.0
2006-03-30 13:02:00,11.339,11.421,11.332,11.36,400000.0
2006-03-30 13:03:00,11.36,11.437,11.307,11.307,450000.0
2006-03-30 13:06:00,11.437,11.437,11.285,11.397,450000.0
2006-03-30 13:08:00,11.359,11.457,11.334,11.342,400000.0
2006-03-30 13:09:00,11.434,11.434,11.293,11.322,450000.0
2006-03-30 13:10:00,11.386,11.411,11.274,11.315,500000.0
2006-03-30 13:11:00,11.307,11.398,11.302,11.395,400000.0
2006-03-30 13:12:00,11.438,11.452,11.343,11.343,550000.0
2006-03-30 13:13:00,11.433,11.433,11.262,11.397,450000.0
2006-03-30 13:14:00,11.319,11.456,11.319,11.44,350000.0
2006-03-30 13:15:00,11.372,11.472,11.312,11.412,400000.0
2006-03-30 13:16:00,11.412,11.416,11.315,11.416,350000.0
2006-03-30 13:17:00,11.427,11.446,11.312,11.446,450000.0
2006-03-30 13:18:00,11.319,11.481,11.319,11.456,400000.0
2006-03-30 13:19:00,11.385,11.459,11.34,11.361,400000.0
2006-03-30 13:20:00,11.353,11.435,11.313,11.378,500000.0
2006-03-30 13:21:00,11.317,11.449,11.306,11.306,350000.0
2006-03-30 13:22:00,11.352,11.458,11.344,11.368,400000.0
2006-03-30 13:23:00,11.378,11.45,11.334,11.342,350000.0
2006-03-30 13:24:00,11.415,11.473,11.344,11.374,450000.0
2006-03-30 13:25:00,11.428,11.455,11.372,11.455,350000.0
2006-03-30 13:26:00,11.366,11.412,11.292,11.341,550000.0
2006-03-30 13:27:00,11.314,11.387,11.314,11.387,500000.0
2006-03-30 13:28:00,11.39,11.431,11.285,11.329,400000.0
2006-03-30 13:29:00,11.428,11.441,11.295,11.398,350000.0
2006-03-30 13:30:00,11.426,11.426,11.286,11.302,450000.0
2006-03-30 13:32:00,11.335,11.433,11.284,11.284,500000.0
2006-03-30 13:33:00,11.333,11.394,11.3,11.336,350000.0
2006-03-30 13:34:00,11.266,11.429,11.266,11.33,350000.0
2006-03-30 13:35:00,11.399,11.448,11.33,11.33,400000.0
2006-03-30 13:37:00,11.318,11.4,11.318,11.4,350000.0
2006-03-30 13:38:00,11.346,11.427,11.291,11.427,400000.0
2006-03-30 13:39:00,11.406,11.457,11.336,11.409,500000.0
2006-03-30 13:40:00,11.409,11.442,11.314,11.423,350000.0
2006-03-30 13:41:00,11.313,11.419,11.313,11.408,400000.0
2006-03-30 13:42:00,11.401,11.409,11.321,11.401,350000.0
2006-03-30 13:43:00,11.425,11.442,11.291,11.401,500000.0
2006-03-30 13:44:00,11.33,11.442,11.314,11.36,350000.0
2006-03-30 13:45:00,11.329,11.429,11.302,11.415,400000.0
2006-03-30 13:46:00,11.353,11.429,11.328,11.374,450000.0
2006-03-30 13:47:00,11.321,11.321,11.321,11.321,50000.0
2006-03-30 13:50:00,11.324,11.386,11.324,11.386,450000.0
2006-03-30 13:51:00,11.444,11.458,11.335,11.335,350000.0
2006-03-30 13:52:00,11.431,11.443,11.314,11.415,350000.0
2006-03-30 13:55:00,11.386,11.43,11.349,11.379,350000.0
2006-03-30 13:57:00,11.353,11.423,11.307,11.307,400000.0
2006-03-30 13:58:00,11.287,11.402,11.287,11.402,350000.0
2006-03-30 14:02:00,11.419,11.421,11.306,11.373,350000.0
2006-03-30 14:04:00,11.307,11.408,11.307,11.408,350000.0
2006-03-30 14:05:00,11.401,11.421,11.308,11.402,550000.0
2006-03-30 14:06:00,11.38,11.387,11.269,11.375,350000.0
2006-03-30 14:07:00,11.383,11.438,11.304,11.395,400000.0
2006-03-30 14:08:00,11.348,11.416,11.314,11.373,400000.0
2006-03-30 14:09:00,11.289,11.437,11.28,11.334,550000.0
2006-03-30 14:10:00,11.292,11.407,11.292,11.324,350000.0
2006-03-30 14:11:00,11.332,11.391,11.305,11.391,400000.0
2006-03-30 14:12:00,11.405,11.413,11.372,11.412,450000.0
2006-03-30 14:13:00,11.366,11.366,11.25,11.282,350000.0
2006-03-30 14:14:00,11.293,11.427,11.286,11.334,500000.0
2006-03-30 14:15:00,11.267,11.413,11.263,11.31,500000.0
2006-03-30 14:16:00,11.312,11.42,11.284,11.368,450000.0
2006-03-30 14:17:00,11.369,11.373,11.282,11.311,450000.0
2006-03-30 14:18:00,11.333,11.397,11.278,11.397,400000.0
2006-03-30 14:19:00,11.353,11.366,11.224,11.366,500000.0
2006-03-30 14:21:00,11.28,11.39,11.243,11.318,450000.0
2006-03-30 14:22:00,11.367,11.404,11.266,11.404,450000.0
2006-03-30 14:23:00,11.306,11.389,11.306,11.325,400000.0
2006-03-30 14:24:00,11.386,11.393,11.317,11.391,400000.0
2006-03-30 14:25:00,11.307,11.386,11.303,11.303,350000.0
2006-03-30 14:26:00,11.318,11.396,11.274,11.328,350000.0
2006-03-30 14:27:00,11.349,11.404,11.275,11.404,400000.0
2006-03-30 14:28:00,11.371,11.408,11.305,11.353,400000.0
2006-03-30 14:29:00,11.338,11.394,11.263,11.355,350000.0
2006-03-30 14:30:00,11.342,11.435,11.291,11.291,550000.0
2006-03-30 14:31:00,11.335,11.429,11.309,11.389,400000.0
2006-03-30 14:32:00,11.364,11.383,11.292,11.318,500000.0
2006-03-30 14:33:00,11.393,11.393,11.265,11.3,450000.0
2006-03-30 14:36:00,11.369,11.376,11.269,11.376,400000.0
2006-03-30 14:37:00,11.296,11.381,11.256,11.381,550000.0
2006-03-30 14:38:00,11.335,11.377,11.287,11.361,400000.0
2006-03-30 14:39:00,11.355,11.363,11.202,11.256,500000.0
2006-03-30 14:40:00,11.334,11.388,11.291,11.32,400000.0
2006-03-30 14:41:00,11.281,11.362,11.273,11.359,550000.0
2006-03-30 14:42:00,11.29,11.421,11.29,11.389,400000.0
2006-03-30 14:43:00,11.396,11.447,11.31,11.407,500000.0
2006-03-30 14:44:00,11.27,11.354,11.23,11.354,450000.0
2006-03-30 14:45:00,11.366,11.409,11.328,11.381,400000.0
2006-03-30 14:46:00,11.36,11.39,11.332,11.333,350000.0
2006-03-30 14:50:00,11.326,11.401,11.268,11.268,400000.0
2006-03-30 14:51:00,11.38,11.391,11.292,11.35,350000.0
2006-03-30 14:52:00,11.41,11.41,11.332,11.339,450000.0
2006-03-30 14:53:00,11.302,11.372,11.273,11.318,400000.0
2006-03-30 14:54:00,11.231,11.39,11.231,11.291,550000.0
2006-03-30 14:55:00,11.353,11.36,11.253,11.253,450000.0
2006-03-30 14:56:00,11.358,11.403,11.262,11.384,550000.0
2006-03-30 14:57:00,11.42,11.425,11.32,11.39,450000.0
2006-03-30 14:58:00,11.323,11.387,11.293,11.361,400000.0
2006-03-30 15:00:00,11.287,11.41,11.255,11.277,450000.0
2006-03-30 15:02:00,11.267,11.392,11.241,11.344,450000.0
2006-03-30 15:03:00,11.373,11.401,11.269,11.394,500000.0
2006-03-30 15:04:00,11.301,11.383,11.253,11.272,550000.0
2006-03-30 15:05:00,11.271,11.449,11.271,11.302,550000.0
2006-03-30 15:10:00,11.253,11.396,11.245,11.276,400000.0
2006-03-30 15:12:00,11.353,11.353,11.277,11.312,200000.0
2006-03-30 15:16:00,11.31,11.31,11.31,11.31,50000.0
2006-03-30 15:17:00,11.351,11.4,11.284,11.351,450000.0
2006-03-30 15:21:00,11.36,11.42,11.278,11.405,450000.0
2006-03-30 15:22:00,11.366,11.407,11.328,11.369,450000.0
2006-03-30 15:23:00,11.308,11.404,11.308,11.374,400000.0
2006-03-30 15:24:00,11.387,11.408,11.322,11.374,350000.0
2006-03-30 15:25:00,11.385,11.385,11.289,11.335,350000.0
2006-03-30 15:26:00,11.261,11.369,11.261,11.279,550000.0
2006-03-30 15:27:00,11.26,11.377,11.242,11.294,350000.0
2006-03-30 15:28:00,11.261,11.353,11.261,11.315,350000.0
2006-03-30 15:29:00,11.323,11.356,11.267,11.275,450000.0
2006-03-30 15:30:00,11.331,11.357,11.232,11.287,450000.0
2006-03-30 15:31:00,11.288,11.393,11.275,11.303,500000.0
2006-03-30 15:32:00,11.311,11.372,11.273,11.356,450000.0
2006-03-30 15:33:00,11.348,11.376,11.295,11.372,400000.0
2006-03-30 15:34:00,11.286,11.416,11.267,11.267,400000.0
2006-03-30 15:35:00,11.346,11.397,11.315,11.344,400000.0
2006-03-30 15:36:00,11.336,11.381,11.252,11.363,550000.0
2006-03-30 15:37:00,11.268,11.373,11.26,11.351,400000.0
2006-03-30 15:38:00,11.303,11.377,11.266,11.277,450000.0
2006-03-30 15:39:00,11.304,11.366,11.258,11.31,350000.0
2006-03-30 15:40:00,11.289,11.405,11.289,11.294,450000.0
2006-03-30 15:41:00,11.251,11.387,11.251,11.36,400000.0
2006-03-30 15:42:00,11.383,11.383,11.284,11.302,350000.0
2006-03-30 15:43:00,11.321,11.378,11.254,11.261,450000.0
2006-03-30 15:44:00,11.383,11.403,11.295,11.368,350000.0
2006-03-30 15:45:00,11.387,11.397,11.291,11.371,450000.0
2006-03-30 15:46:00,11.273,11.386,11.256,11.282,400000.0
2006-03-30 15:47:00,11.352,11.382,11.219,11.265,550000.0
2006-03-30 15:48:00,11.306,11.371,11.275,11.289,350000.0
2006-03-30 15:49:00,11.36,11.401,11.342,11.401,350000.0
2006-03-30 15:50:00,11.286,11.386,11.256,11.386,550000.0
2006-03-30 15:51:00,11.36,11.391,11.253,11.253,350000.0
2006-03-30 15:52:00,11.268,11.37,11.247,11.247,350000.0
2006-03-30 15:53:00,11.364,11.389,11.273,11.337,500000.0
2006-03-30 15:54:00,11.365,11.404,11.334,11.404,450000.0
2006-03-30 15:55:00,11.288,11.425,11.288,11.381,500000.0
2006-03-30 15:56:00,11.23,11.367,11.23,11.309,450000.0
2006-03-30 15:57:00,11.307,11.348,11.275,11.304,450000.0
2006-03-30 15:58:00,11.267,11.383,11.234,11.383,500000.0
2006-03-30 15:59:00,11.389,11.401,11.302,11.323,450000.0
2006-03-30 16:00:00,11.368,11.401,11.25,11.369,500000.0
2006-03-30 16:01:00,11.395,11.395,11.28,11.28,400000.0
2006-03-30 16:02:00,11.273,11.394,11.255,11.344,550000.0
2006-03-30 16:03:00,11.416,11.432,11.308,11.366,450000.0
2006-03-30 16:04:00,11.291,11.417,11.287,11.393,550000.0
2006-03-30 16:05:00,11.354,11.4,11.296,11.4,450000.0
2006-03-30 16:06:00,11.342,11.44,11.299,11.405,350000.0
2006-03-30 16:07:00,11.356,11.449,11.349,11.349,500000.0
2006-03-30 16:08:00,11.331,11.478,11.331,11.4,550000.0
2006-03-30 16:09:00,11.359,11.462,11.341,11.462,350000.0
2006-03-30 16:10:00,11.427,11.427,11.309,11.426,500000.0
2006-03-30 16:11:00,11.328,11.458,11.321,11.321,500000.0
2006-03-30 16:12:00,11.355,11.409,11.321,11.357,350000.0
2006-03-30 16:13:00,11.349,11.458,11.349,11.458,450000.0
2006-03-30 16:14:00,11.448,11.448,11.305,11.368,500000.0
2006-03-30 16:15:00,11.429,11.43,11.305,11.309,350000.0
2006-03-30 16:16:00,11.386,11.457,11.34,11.422,550000.0
2006-03-30 16:17:00,11.425,11.463,11.332,11.332,350000.0
2006-03-30 16:18:00,11.432,11.442,11.322,11.402,400000.0
2006-03-30 16:19:00,11.356,11.411,11.307,11.307,500000.0
2006-03-30 16:20:00,11.412,11.412,11.275,11.298,550000.0
2006-03-30 16:21:00,11.322,11.411,11.277,11.374,500000.0
2006-03-30 16:22:00,11.382,11.389,11.294,11.348,450000.0
2006-03-30 16:23:00,11.308,11.402,11.288,11.295,400000.0
2006-03-30 16:24:00,11.369,11.425,11.289,11.425,550000.0
2006-03-30 16:25:00,11.421,11.455,11.353,11.425,350000.0
2006-03-30 16:26:00,11.373,11.407,11.271,11.271,550000.0
2006-03-30 16:27:00,11.361,11.393,11.302,11.328,400000.0
2006-03-30 16:28:00,11.381,11.415,11.328,11.414,400000.0
2006-03-30 16:29:00,11.304,11.373,11.298,11.298,350000.0
2006-03-30 16:30:00,11.296,11.378,11.262,11.357,550000.0
2006-03-30 16:31:00,11.309,11.393,11.263,11.311,400000.0
2006-03-30 16:32:00,11.403,11.404,11.347,11.347,250000.0
2006-03-30 16:33:00,11.341,11.452,11.328,11.336,350000.0
2006-03-30 16:34:00,11.371,11.422,11.324,11.421,350000.0
2006-03-30 16:35:00,11.303,11.464,11.287,11.372,500000.0
2006-03-30 16:36:00,11.455,11.467,11.375,11.381,500000.0
2006-03-30 16:37:00,11.475,11.492,11.399,11.399,500000.0
2006-03-30 16:38:00,11.331,11.446,11.316,11.34,450000.0
2006-03-30 16:39:00,11.399,11.467,11.383,11.459,500000.0
2006-03-30 16:40:00,11.322,11.461,11.322,11.461,400000.0
2006-03-30 16:41:00,11.366,11.444,11.363,11.363,350000.0
2006-03-30 16:42:00,11.381,11.491,11.365,11.479,500000.0
2006-03-30 16:43:00,11.35,11.472,11.35,11.407,350000.0
2006-03-30 16:44:00,11.475,11.475,11.33,11.33,400000.0
2006-03-30 16:45:00,11.345,11.438,11.337,11.412,400000.0
2006-03-30 16:46:00,11.409,11.468,11.39,11.455,350000.0
2006-03-30 16:47:00,11.403,11.508,11.378,11.395,600000.0
2006-03-30 16:48:00,11.449,11.476,11.34,11.413,500000.0
2006-03-30 16:49:00,11.443,11.472,11.348,11.348,450000.0
2006-03-30 16:50:00,11.476,11.476,11.373,11.439,350000.0
2006-03-30 16:51:00,11.467,11.467,11.322,11.322,400000.0
2006-03-30 16:52:00,11.368,11.452,11.352,11.452,450000.0
2006-03-30 16:53:00,11.348,11.445,11.318,11.369,350000.0
2006-03-30 16:54:00,11.375,11.48,11.344,11.344,450000.0
2006-03-30 16:55:00,11.424,11.478,11.351,11.388,550000.0
2006-03-30 16:56:00,11.38,11.441,11.314,11.314,400000.0
2006-03-30 16:57:00,11.318,11.425,11.304,11.304,300000.0
2006-03-30 16:58:00,11.31,11.421,11.31,11.371,500000.0
2006-03-30 16:59:00,11.353,11.445,11.348,11.351,400000.0
2006-03-30 17:00:00,11.444,11.444,11.327,11.327,350000.0
2006-03-30 17:01:00,11.355,11.456,11.338,11.356,500000.0
2006-03-30 17:02:00,11.346,11.434,11.333,11.383,400000.0
2006-03-30 17:03:00,11.37,11.431,11.336,11.387,500000.0
2006-03-30 17:04:00,11.361,11.44,11.322,11.381,350000.0
2006-03-30 17:05:00,11.465,11.468,11.327,11.419,400000.0
2006-03-30 17:06:00,11.482,11.485,11.31,11.413,350000.0
2006-03-30 17:07:00,11.414,11.439,11.295,11.379,500000.0
2006-03-30 17:08:00,11.32,11.459,11.32,11.386,500000.0
2006-03-30 17:09:00,11.361,11.433,11.301,11.366,550000.0
2006-03-30 17:10:00,11.42,11.452,11.345,11.419,350000.0
2006-03-30 17:11:00,11.483,11.483,11.346,11.36,400000.0
2006-03-30 17:12:00,11.416,11.437,11.339,11.359,400000.0
2006-03-30 17:13:00,11.448,11.484,11.347,11.475,450000.0
2006-03-30 17:14:00,11.392,11.453,11.331,11.444,550000.0
2006-03-30 17:15:00,11.363,11.477,11.351,11.408,350000.0
2006-03-30 17:16:00,11.44,11.44,11.296,11.388,450000.0
2006-03-30 17:17:00,11.349,11.452,11.349,11.449,350000.0
2006-03-30 17:18:00,11.373,11.423,11.334,11.423,350000.0
2006-03-30 17:19:00,11.314,11.406,11.308,11.391,450000.0
2006-03-30 17:20:00,11.372,11.43,11.305,11.32,350000.0
2006-03-30 17:21:00,11.424,11.435,11.311,11.346,500000.0
2006-03-30 17:22:00,11.284,11.382,11.284,11.339,250000.0
2006-03-30 17:23:00,11.321,11.405,11.308,11.394,550000.0
2006-03-30 17:24:00,11.414,11.423,11.304,11.321,350000.0
2006-03-30 17:25:00,11.404,11.433,11.323,11.433,400000.0
2006-03-30 17:26:00,11.313,11.452,11.313,11.395,450000.0
2006-03-30 17:27:00,11.396,11.43,11.312,11.395,400000.0
2006-03-30 17:28:00,11.358,11.441,11.313,11.325,550000.0
2006-03-30 17:29:00,11.344,11.468,11.344,11.452,500000.0
2006-03-30 17:30:00,11.319,11.463,11.319,11.439,450000.0
2006-03-30 17:31:00,11.379,11.446,11.316,11.403,600000.0
2006-03-30 17:32:00,11.329,11.441,11.324,11.399,400000.0
2006-03-30 17:33:00,11.401,11.426,11.309,11.426,400000.0
2006-03-30 17:34:00,11.418,11.456,11.306,11.456,450000.0
2006-03-30 17:35:00,11.409,11.468,11.344,11.404,500000.0
2006-03-30 17:36:00,11.425,11.465,11.327,11.456,450000.0
2006-03-30 17:37:00,11.45,11.45,11.308,11.402,550000.0
2006-03-30 17:38:00,11.373,11.434,11.338,11.373,400000.0
2006-03-30 17:39:00,11.42,11.42,11.302,11.326,350000.0
2006-03-30 17:40:00,11.345,11.447,11.345,11.435,500000.0
2006-03-30 17:41:00,11.37,11.452,11.335,11.452,200000.0
2006-03-30 17:42:00,11.347,11.462,11.347,11.441,500000.0
2006-03-30 17:43:00,11.451,11.451,11.283,11.325,400000.0
2006-03-30 17:44:00,11.42,11.439,11.334,11.406,450000.0
2006-03-30 17:45:00,11.362,11.461,11.362,11.374,550000.0
2006-03-30 17:46:00,11.292,11.404,11.282,11.387,350000.0
2006-03-30 17:47:00,11.418,11.437,11.3,11.36,400000.0
2006-03-30 17:48:00,11.446,11.466,11.357,11.466,400000.0
2006-03-30 17:49:00,11.418,11.465,11.373,11.424,350000.0
2006-03-30 17:50:00,11.429,11.446,11.332,11.332,550000.0
2006-03-30 17:51:00,11.347,11.401,11.282,11.335,550000.0
2006-03-30 17:52:00,11.412,11.489,11.332,11.332,350000.0
2006-03-30 17:53:00,11.4,11.449,11.352,11.352,500000.0
2006-03-30 17:54:00,11.347,11.43,11.294,11.43,350000.0
2006-03-30 17:55:00,11.358,11.445,11.327,11.396,350000.0
2006-03-30 17:56:00,11.295,11.401,11.278,11.322,400000.0
2006-03-30 17:57:00,11.393,11.433,11.346,11.395,400000.0
2006-03-30 17:58:00,11.389,11.403,11.315,11.372,450000.0
2006-03-30 17:59:00,11.304,11.416,11.296,11.416,350000.0
2006-03-30 18:00:00,11.345,11.472,11.345,11.399,350000.0
2006-03-30 18:01:00,11.362,11.428,11.277,11.347,450000.0
2006-03-30 18:02:00,11.318,11.412,11.318,11.383,500000.0
2006-03-30 18:03:00,11.351,11.369,11.311,11.337,350000.0
2006-03-30 18:04:00,11.361,11.363,11.238,11.291,400000.0
2006-03-30 18:05:00,11.3,11.39,11.23,11.383,550000.0
2006-03-30 18:06:00,11.345,11.402,11.263,11.263,450000.0
2006-03-30 18:07:00,11.408,11.408,11.284,11.387,400000.0
2006-03-30 18:08:00,11.343,11.37,11.299,11.328,250000.0
2006-03-30 18:09:00,11.381,11.42,11.272,11.379,550000.0
2006-03-30 18:10:00,11.382,11.387,11.307,11.36,350000.0
2006-03-30 18:11:00,11.337,11.418,11.304,11.387,450000.0
2006-03-30 18:12:00,11.406,11.406,11.293,11.319,400000.0
2006-03-30 18:13:00,11.327,11.383,11.289,11.289,350000.0
2006-03-30 18:14:00,11.287,11.389,11.287,11.373,400000.0
2006-03-30 18:15:00,11.393,11.393,11.238,11.31,400000.0
2006-03-30 18:16:00,11.267,11.394,11.267,11.277,400000.0
2006-03-30 18:17:00,11.369,11.378,11.313,11.347,350000.0
2006-03-30 18:18:00,11.348,11.396,11.264,11.264,500000.0
2006-03-30 18:19:00,11.384,11.403,11.323,11.338,450000.0
2006-03-30 18:21:00,11.336,11.416,11.316,11.397,950000.0
2006-03-30 18:22:00,11.305,11.397,11.305,11.325,450000.0
2006-03-30 18:23:00,11.355,11.405,11.324,11.401,450000.0
2006-03-30 18:24:00,11.366,11.413,11.293,11.293,700000.0
2006-03-30 18:25:00,11.412,11.436,11.31,11.422,650000.0
2006-03-30 18:26:00,11.334,11.429,11.287,11.429,750000.0
2006-03-30 18:27:00,11.396,11.409,11.307,11.307,300000.0
2006-03-30 18:28:00,11.33,11.442,11.33,11.442,600000.0
2006-03-30 18:29:00,11.432,11.445,11.345,11.445,650000.0
2006-03-30 18:30:00,11.398,11.436,11.298,11.379,800000.0
2006-03-30 18:31:00,11.4,11.421,11.324,11.381,650000.0
2006-03-30 18:32:00,11.343,11.447,11.253,11.414,900000.0
2006-03-30 18:33:00,11.371,11.401,11.294,11.338,400000.0
2006-03-30 18:34:00,11.368,11.404,11.282,11.347,900000.0
2006-03-30 18:35:00,11.371,11.398,11.289,11.335,600000.0
2006-03-30 18:36:00,11.324,11.401,11.249,11.361,900000.0
2006-03-30 18:37:00,11.342,11.42,11.342,11.39,650000.0
2006-03-30 18:38:00,11.385,11.385,11.252,11.35,650000.0
2006-03-30 18:39:00,11.373,11.403,11.267,11.3,650000.0
2006-03-30 18:40:00,11.285,11.455,11.285,11.384,600000.0
2006-03-30 18:41:00,11.358,11.459,11.358,11.389,900000.0
2006-03-30 18:42:00,11.324,11.469,11.313,11.388,800000.0
2006-03-30 18:43:00,11.396,11.431,11.297,11.32,1200000.0
2006-03-30 18:44:00,11.38,11.385,11.272,11.278,700000.0
2006-03-30 18:45:00,11.297,11.382,11.251,11.376,750000.0
2006-03-30 18:46:00,11.34,11.44,11.307,11.36,600000.0
2006-03-30 18:47:00,11.354,11.444,11.32,11.405,450000.0
2006-03-30 18:48:00,11.402,11.402,11.272,11.326,350000.0
2006-03-30 18:49:00,11.367,11.423,11.332,11.395,350000.0
2006-03-30 18:50:00,11.319,11.42,11.319,11.332,350000.0
2006-03-30 18:51:00,11.381,11.42,11.312,11.318,550000.0
2006-03-30 18:52:00,11.366,11.422,11.281,11.421,700000.0
2006-03-30 18:53:00,11.378,11.4,11.303,11.384,700000.0
2006-03-30 18:54:00,11.365,11.365,11.264,11.283,350000.0
2006-03-30 18:55:00,11.378,11.381,11.243,11.319,650000.0
2006-03-30 18:56:00,11.321,11.372,11.212,11.331,550000.0
2006-03-30 18:57:00,11.401,11.404,11.293,11.326,650000.0
2006-03-30 18:58:00,11.384,11.384,11.25,11.351,700000.0
2006-03-30 18:59:00,11.302,11.374,11.302,11.333,750000.0
2006-03-30 19:00:00,11.305,11.404,11.254,11.404,650000.0
2006-03-30 19:01:00,11.314,11.402,11.247,11.402,800000.0
2006-03-30 19:02:00,11.315,11.389,11.268,11.268,550000.0
2006-03-30 19:03:00,11.384,11.411,11.315,11.389,650000.0
2006-03-30 19:04:00,11.336,11.4,11.331,11.333,500000.0
2006-03-30 19:05:00,11.378,11.411,11.276,11.329,450000.0
2006-03-30 19:06:00,11.338,11.396,11.264,11.377,800000.0
2006-03-30 19:07:00,11.353,11.385,11.277,11.329,450000.0
2006-03-30 19:08:00,11.331,11.428,11.317,11.369,600000.0
2006-03-30 19:09:00,11.262,11.416,11.242,11.391,700000.0
2006-03-30 19:10:00,11.288,11.402,11.276,11.402,400000.0
2006-03-30 19:11:00,11.376,11.411,11.279,11.316,550000.0
2006-03-30 19:12:00,11.443,11.485,11.349,11.416,700000.0
2006-03-30 19:13:00,11.367,11.446,11.307,11.307,450000.0
2006-03-30 19:14:00,11.401,11.412,11.293,11.412,550000.0
2006-03-30 19:15:00,11.398,11.49,11.341,11.343,800000.0
2006-03-30 19:16:00,11.45,11.454,11.291,11.422,600000.0
2006-03-30 19:17:00,11.38,11.426,11.319,11.319,400000.0
2006-03-30 19:18:00,11.386,11.463,11.309,11.407,750000.0
2006-03-30 19:19:00,11.429,11.449,11.317,11.449,650000.0
2006-03-30 19:20:00,11.439,11.439,11.362,11.437,450000.0
2006-03-30 19:21:00,11.418,11.444,11.326,11.444,800000.0
2006-03-30 19:22:00,11.403,11.425,11.311,11.38,650000.0
2006-03-30 19:23:00,11.421,11.428,11.299,11.316,750000.0
2006-03-30 19:24:00,11.434,11.445,11.355,11.408,400000.0
2006-03-30 19:25:00,11.364,11.445,11.364,11.403,400000.0
2006-03-30 19:26:00,11.373,11.432,11.34,11.356,450000.0
2006-03-30 19:27:00,11.447,11.447,11.311,11.43,400000.0
2006-03-30 19:28:00,11.322,11.421,11.322,11.406,350000.0
2006-03-30 19:29:00,11.41,11.45,11.372,11.388,350000.0
2006-03-30 19:30:00,11.46,11.46,11.311,11.337,550000.0
2006-03-30 19:31:00,11.428,11.471,11.33,11.363,500000.0
2006-03-30 19:32:00,11.367,11.486,11.367,11.384,550000.0
2006-03-30 19:33:00,11.422,11.46,11.363,11.437,450000.0
2006-03-30 19:34:00,11.422,11.46,11.363,11.431,350000.0
2006-03-30 19:35:00,11.381,11.44,11.324,11.428,500000.0
2006-03-30 19:36:00,11.455,11.456,11.33,11.33,400000.0
2006-03-30 19:37:00,11.449,11.489,11.38,11.405,450000.0
2006-03-30 19:38:00,11.467,11.485,11.357,11.357,400000.0
2006-03-30 19:39:00,11.437,11.484,11.373,11.484,400000.0
2006-03-30 19:40:00,11.397,11.511,11.397,11.466,350000.0
2006-03-30 19:41:00,11.377,11.453,11.35,11.452,500000.0
2006-03-30 19:42:00,11.331,11.47,11.331,11.353,500000.0
2006-03-30 19:43:00,11.333,11.451,11.333,11.433,400000.0
2006-03-30 19:44:00,11.42,11.45,11.333,11.351,450000.0
2006-03-30 19:45:00,11.364,11.428,11.326,11.387,300000.0
2006-03-30 19:46:00,11.445,11.461,11.426,11.458,250000.0
2006-03-30 19:47:00,11.428,11.471,11.343,11.368,350000.0
2006-03-30 19:48:00,11.412,11.487,11.377,11.394,400000.0
2006-03-30 19:49:00,11.459,11.459,11.368,11.425,400000.0
2006-03-30 19:50:00,11.421,11.442,11.316,11.329,550000.0
2006-03-30 19:51:00,11.371,11.458,11.328,11.458,300000.0
2006-03-30 19:52:00,11.426,11.47,11.349,11.394,650000.0
2006-03-30 19:55:00,11.359,11.523,11.357,11.357,750000.0
2006-03-30 19:56:00,11.385,11.489,11.358,11.48,500000.0
2006-03-30 19:57:00,11.395,11.473,11.322,11.46,1050000.0
2006-03-30 19:58:00,11.387,11.47,11.336,11.39,500000.0
2006-03-30 19:59:00,11.36,11.481,11.334,11.435,650000.0
2006-03-30 20:00:00,11.427,11.511,11.379,11.379,500000.0
2006-03-30 20:01:00,11.385,11.495,11.378,11.468,450000.0
2006-03-30 20:02:00,11.43,11.532,11.43,11.507,400000.0
2006-03-30 20:03:00,11.473,11.498,11.439,11.444,500000.0
2006-03-30 20:04:00,11.54,11.56,11.403,11.54,500000.0
2006-03-30 20:05:00,11.568,11.617,11.48,11.578,750000.0
2006-03-30 20:06:00,11.53,11.564,11.416,11.556,500000.0
2006-03-30 20:07:00,11.501,11.575,11.426,11.426,650000.0
2006-03-30 20:08:00,11.521,11.574,11.518,11.53,300000.0
2006-03-30 20:09:00,11.532,11.56,11.43,11.553,500000.0
2006-03-30 20:10:00,11.483,11.594,11.457,11.569,600000.0
2006-03-30 20:11:00,11.524,11.576,11.499,11.509,500000.0
2006-03-30 20:12:00,11.489,11.524,11.443,11.481,500000.0
2006-03-30 20:13:00,11.551,11.625,11.507,11.604,450000.0
2006-03-30 20:14:00,11.579,11.59,11.432,11.59,450000.0
2006-03-30 20:15:00,11.528,11.611,11.452,11.611,500000.0
2006-03-30 20:16:00,11.542,11.676,11.533,11.656,400000.0
2006-03-30 20:17:00,11.653,11.653,11.564,11.588,350000.0
2006-03-30 20:18:00,11.652,11.653,11.524,11.607,500000.0
2006-03-30 20:19:00,11.602,11.638,11.507,11.578,450000.0
2006-03-30 20:20:00,11.521,11.667,11.521,11.581,650000.0
2006-03-30 20:21:00,11.602,11.675,11.523,11.603,550000.0
2006-03-30 20:22:00,11.606,11.653,11.532,11.624,550000.0
2006-03-30 20:23:00,11.549,11.707,11.549,11.655,750000.0
2006-03-30 20:24:00,11.631,11.647,11.52,11.579,700000.0
2006-03-30 20:25:00,11.627,11.701,11.564,11.655,800000.0
2006-03-30 20:26:00,11.586,11.663,11.536,11.567,500000.0
2006-03-30 20:27:00,11.628,11.647,11.534,11.615,750000.0
2006-03-30 20:28:00,11.577,11.663,11.517,11.615,650000.0
2006-03-30 20:30:00,11.653,11.659,11.53,11.53,450000.0
2006-03-30 20:31:00,11.566,11.633,11.552,11.552,250000.0
2006-03-30 20:35:00,11.655,11.707,11.575,11.637,550000.0
2006-03-30 20:36:00,11.662,11.689,11.639,11.654,250000.0
2006-03-30 20:37:00,11.625,11.638,11.518,11.627,750000.0
2006-03-30 20:38:00,11.595,11.676,11.56,11.588,400000.0
2006-03-30 20:39:00,11.641,11.681,11.564,11.681,400000.0
2006-03-30 20:44:00,11.581,11.671,11.562,11.656,200000.0
2006-03-30 20:52:00,11.635,11.635,11.561,11.598,200000.0
2006-03-30 20:54:00,11.649,11.649,11.531,11.568,350000.0
2006-03-30 20:55:00,11.524,11.538,11.524,11.538,100000.0
2006-03-30 21:01:00,11.639,11.639,11.509,11.56,400000.0
2006-03-30 21:02:00,11.491,11.639,11.491,11.516,400000.0
2006-03-30 21:04:00,11.596,11.688,11.552,11.618,400000.0
2006-03-30 21:05:00,11.646,11.646,11.506,11.607,500000.0
2006-03-30 21:06:00,11.536,11.651,11.534,11.651,450000.0
2006-03-30 21:09:00,11.589,11.616,11.528,11.558,300000.0
2006-03-30 21:10:00,11.577,11.616,11.531,11.531,500000.0
2006-03-30 21:11:00,11.598,11.711,11.556,11.609,600000.0
2006-03-30 21:12:00,11.621,11.681,11.53,11.57,550000.0
2006-03-30 21:13:00,11.572,11.614,11.541,11.597,300000.0
2006-03-30 21:14:00,11.591,11.609,11.526,11.589,250000.0
2006-03-30 21:17:00,11.531,11.61,11.531,11.608,250000.0
2006-03-30 21:18:00,11.625,11.66,11.525,11.57,500000.0
2006-03-30 21:19:00,11.515,11.6,11.489,11.6,400000.0
2006-03-30 21:21:00,11.531,11.657,11.515,11.614,550000.0
2006-03-30 21:22:00,11.595,11.628,11.48,11.628,600000.0
2006-03-30 21:24:00,11.519,11.62,11.519,11.538,400000.0
2006-03-30 21:25:00,11.615,11.676,11.541,11.574,800000.0
2006-03-30 21:26:00,11.645,11.681,11.575,11.652,450000.0
2006-03-30 21:27:00,11.592,11.628,11.514,11.59,550000.0
2006-03-30 21:28:00,11.633,11.633,11.509,11.509,300000.0
2006-03-30 21:29:00,11.518,11.667,11.512,11.512,400000.0
2006-03-30 21:30:00,11.53,11.665,11.53,11.621,350000.0
2006-03-30 21:31:00,11.554,11.656,11.508,11.53,550000.0
2006-03-30 21:32:00,11.536,11.609,11.486,11.577,500000.0
2006-03-30 21:34:00,11.555,11.612,11.518,11.612,400000.0
2006-03-30 21:35:00,11.583,11.598,11.48,11.552,400000.0
2006-03-30 21:36:00,11.57,11.593,11.517,11.593,250000.0
2006-03-30 21:37:00,11.513,11.604,11.506,11.506,250000.0
2006-03-30 21:40:00,11.608,11.636,11.489,11.509,400000.0
2006-03-30 21:41:00,11.654,11.654,11.537,11.552,300000.0
2006-03-30 21:42:00,11.608,11.618,11.504,11.594,400000.0
2006-03-30 21:43:00,11.493,11.595,11.493,11.544,250000.0
2006-03-30 21:44:00,11.632,11.651,11.532,11.532,300000.0
2006-03-30 21:45:00,11.611,11.611,11.575,11.598,250000.0
2006-03-30 21:46:00,11.637,11.646,11.518,11.553,550000.0
2006-03-30 21:47:00,11.588,11.588,11.504,11.504,200000.0
2006-03-30 21:48:00,11.611,11.649,11.563,11.573,200000.0
2006-03-30 21:49:00,11.639,11.639,11.494,11.55,550000.0
2006-03-30 21:50:00,11.571,11.662,11.525,11.525,350000.0
2006-03-30 21:51:00,11.593,11.614,11.51,11.61,400000.0
2006-03-30 21:52:00,11.559,11.632,11.534,11.608,400000.0
2006-03-30 21:54:00,11.578,11.578,11.455,11.521,450000.0
2006-03-30 21:57:00,11.509,11.571,11.441,11.571,500000.0
2006-03-30 21:58:00,11.557,11.603,11.52,11.553,300000.0
2006-03-30 21:59:00,11.627,11.627,11.494,11.586,600000.0
2006-03-30 22:00:00,11.564,11.618,11.504,11.504,500000.0
2006-03-30 22:01:00,11.578,11.649,11.525,11.525,400000.0
2006-03-30 22:02:00,11.528,11.643,11.526,11.643,500000.0
2006-03-30 22:03:00,11.631,11.631,11.495,11.562,350000.0
2006-03-30 22:04:00,11.546,11.646,11.518,11.596,650000.0
2006-03-30 22:05:00,11.596,11.601,11.49,11.592,600000.0
2006-03-30 22:06:00,11.544,11.616,11.493,11.607,500000.0
2006-03-30 22:07:00,11.601,11.602,11.53,11.595,550000.0
2006-03-30 22:08:00,11.601,11.61,11.533,11.599,350000.0
2006-03-30 22:09:00,11.477,11.619,11.435,11.619,500000.0
2006-03-30 22:10:00,11.617,11.653,11.51,11.581,700000.0
2006-03-30 22:11:00,11.613,11.613,11.504,11.582,350000.0
2006-03-30 22:12:00,11.531,11.618,11.457,11.574,550000.0
2006-03-30 22:13:00,11.624,11.624,11.474,11.538,750000.0
2006-03-30 22:15:00,11.508,11.633,11.508,11.597,450000.0
2006-03-30 22:16:00,11.599,11.628,11.514,11.596,400000.0
2006-03-30 22:17:00,11.649,11.649,11.558,11.558,250000.0
2006-03-30 22:19:00,11.608,11.615,11.511,11.579,600000.0
2006-03-30 22:20:00,11.535,11.627,11.534,11.613,350000.0
2006-03-30 22:21:00,11.603,11.622,11.54,11.616,200000.0
2006-03-30 22:22:00,11.636,11.636,11.484,11.573,350000.0
2006-03-30 22:23:00,11.515,11.625,11.486,11.594,650000.0
2006-03-30 22:24:00,11.639,11.717,11.556,11.556,600000.0
2006-03-30 22:25:00,11.646,11.666,11.524,11.62,350000.0
2006-03-30 22:26:00,11.512,11.646,11.512,11.601,250000.0
2006-03-30 22:27:00,11.654,11.654,11.538,11.61,450000.0
2006-03-30 22:29:00,11.626,11.663,11.573,11.646,450000.0
2006-03-30 22:30:00,11.63,11.64,11.606,11.606,150000.0
2006-03-30 22:31:00,11.608,11.636,11.567,11.569,400000.0
2006-03-30 22:32:00,11.617,11.701,11.58,11.655,550000.0
2006-03-30 22:33:00,11.574,11.644,11.574,11.644,150000.0
2006-03-30 22:36:00,11.578,11.659,11.569,11.651,700000.0
2006-03-30 22:37:00,11.676,11.68,11.593,11.676,500000.0
2006-03-30 22:39:00,11.634,11.653,11.623,11.653,200000.0
2006-03-30 22:40:00,11.588,11.716,11.588,11.671,500000.0
2006-03-30 22:41:00,11.639,11.677,11.639,11.676,150000.0
2006-03-30 22:42:00,11.667,11.712,11.566,11.677,550000.0
2006-03-30 22:43:00,11.667,11.68,11.608,11.608,250000.0
2006-03-30 22:44:00,11.593,11.658,11.541,11.658,300000.0
2006-03-30 22:45:00,11.567,11.719,11.567,11.635,500000.0
2006-03-30 22:46:00,11.686,11.719,11.576,11.646,450000.0
2006-03-30 22:47:00,11.653,11.696,11.607,11.696,250000.0
2006-03-30 22:48:00,11.67,11.693,11.618,11.651,300000.0
2006-03-30 22:49:00,11.689,11.689,11.689,11.689,50000.0
2006-03-30 22:52:00,11.641,11.671,11.571,11.671,450000.0
2006-03-30 22:53:00,11.535,11.677,11.535,11.613,350000.0
2006-03-30 22:54:00,11.609,11.627,11.521,11.581,350000.0
2006-03-30 22:55:00,11.567,11.656,11.54,11.647,550000.0
2006-03-30 22:56:00,11.623,11.627,11.514,11.58,650000.0
2006-03-30 22:57:00,11.654,11.713,11.579,11.662,450000.0
2006-03-30 22:58:00,11.583,11.687,11.561,11.687,400000.0
2006-03-30 22:59:00,11.694,11.703,11.565,11.687,400000.0
2006-03-30 23:01:00,11.572,11.694,11.572,11.604,500000.0
2006-03-30 23:02:00,11.602,11.684,11.539,11.607,450000.0
2006-03-30 23:03:00,11.588,11.705,11.554,11.577,850000.0
2006-03-30 23:07:00,11.671,11.671,11.535,11.535,200000.0
2006-03-30 23:08:00,11.638,11.687,11.638,11.646,400000.0
2006-03-30 23:12:00,11.706,11.706,11.604,11.604,150000.0
2006-03-30 23:19:00,11.664,11.664,11.647,11.647,100000.0
2006-03-30 23:20:00,11.657,11.689,11.637,11.637,300000.0
2006-03-30 23:21:00,11.63,11.634,11.63,11.634,100000.0
2006-03-30 23:24:00,11.607,11.675,11.607,11.675,300000.0
2006-03-30 23:25:00,11.657,11.688,11.608,11.668,400000.0
2006-03-30 23:26:00,11.624,11.712,11.602,11.602,400000.0
2006-03-30 23:27:00,11.694,11.694,11.59,11.641,400000.0
2006-03-30 23:28:00,11.641,11.643,11.641,11.643,100000.0
2006-03-30 23:33:00,11.694,11.694,11.57,11.641,400000.0
2006-03-30 23:34:00,11.638,11.656,11.638,11.656,150000.0
2006-03-30 23:35:00,11.613,11.707,11.613,11.633,350000.0
2006-03-30 23:36:00,11.719,11.729,11.591,11.685,350000.0
2006-03-30 23:39:00,11.613,11.746,11.594,11.717,300000.0
2006-03-30 23:40:00,11.639,11.721,11.622,11.691,600000.0
2006-03-30 23:45:00,11.677,11.677,11.593,11.625,200000.0
2006-03-30 23:52:00,11.675,11.675,11.598,11.608,400000.0
2006-03-30 23:53:00,11.623,11.694,11.615,11.68,600000.0
2006-03-30 23:57:00,11.708,11.708,11.601,11.601,150000.0
2006-03-30 23:58:00,11.697,11.697,11.549,11.597,400000.0
2006-03-30 23:59:00,11.584,11.696,11.584,11.696,300000.0
2006-03-31 00:00:00,11.629,11.691,11.612,11.654,350000.0
2006-03-31 00:06:00,11.662,11.662,11.562,11.61,400000.0
2006-03-31 00:08:00,11.544,11.691,11.544,11.691,400000.0
2006-03-31 00:09:00,11.634,11.658,11.56,11.648,400000.0
2006-03-31 00:12:00,11.61,11.61,11.59,11.594,150000.0
2006-03-31 00:13:00,11.648,11.664,11.589,11.659,250000.0
2006-03-31 00:14:00,11.598,11.695,11.579,11.579,400000.0
2006-03-31 00:16:00,11.57,11.658,11.57,11.658,150000.0
2006-03-31 00:17:00,11.623,11.708,11.587,11.708,400000.0
2006-03-31 00:19:00,11.652,11.652,11.536,11.584,500000.0
2006-03-31 00:20:00,11.642,11.668,11.617,11.668,400000.0
2006-03-31 00:26:00,11.627,11.627,11.527,11.565,200000.0
2006-03-31 00:30:00,11.595,11.652,11.539,11.591,400000.0
2006-03-31 00:33:00,11.648,11.677,11.561,11.661,650000.0
2006-03-31 00:34:00,11.656,11.659,11.585,11.586,550000.0
2006-03-31 00:36:00,11.614,11.697,11.575,11.575,350000.0
2006-03-31 00:37:00,11.581,11.696,11.581,11.612,250000.0
2006-03-31 00:39:00,11.65,11.65,11.55,11.587,250000.0
2006-03-31 00:44:00,11.635,11.66,11.533,11.627,500000.0
2006-03-31 00:45:00,11.547,11.673,11.547,11.565,450000.0
2006-03-31 00:46:00,11.684,11.684,11.543,11.611,700000.0
2006-03-31 00:47:00,11.637,11.689,11.563,11.658,450000.0
2006-03-31 00:52:00,11.667,11.715,11.579,11.579,700000.0
2006-03-31 00:54:00,11.583,11.667,11.548,11.596,450000.0
2006-03-31 00:56:00,11.657,11.657,11.556,11.595,200000.0
2006-03-31 01:01:00,11.581,11.675,11.581,11.669,350000.0
2006-03-31 01:02:00,11.585,11.652,11.556,11.556,350000.0
2006-03-31 01:13:00,11.639,11.674,11.533,11.636,600000.0
2006-03-31 01:14:00,11.665,11.688,11.568,11.67,500000.0
2006-03-31 01:15:00,11.622,11.662,11.538,11.6,400000.0
2006-03-31 01:16:00,11.64,11.665,11.543,11.612,500000.0
2006-03-31 01:23:00,11.68,11.68,11.571,11.601,150000.0
2006-03-31 01:24:00,11.639,11.655,11.627,11.655,150000.0
2006-03-31 01:25:00,11.643,11.643,11.621,11.64,300000.0
2006-03-31 01:26:00,11.615,11.667,11.578,11.61,400000.0
2006-03-31 01:31:00,11.597,11.672,11.597,11.672,100000.0
2006-03-31 01:40:00,11.675,11.675,11.528,11.626,700000.0
2006-03-31 01:42:00,11.542,11.662,11.542,11.564,400000.0
2006-03-31 01:43:00,11.678,11.678,11.56,11.638,200000.0
2006-03-31 01:45:00,11.568,11.682,11.568,11.682,250000.0
2006-03-31 01:46:00,11.56,11.658,11.56,11.651,450000.0
2006-03-31 01:56:00,11.573,11.683,11.561,11.652,650000.0
2006-03-31 02:00:00,11.652,11.652,11.534,11.642,400000.0
2006-03-31 02:01:00,11.585,11.685,11.585,11.667,400000.0
2006-03-31 02:02:00,11.708,11.708,11.599,11.645,500000.0
2006-03-31 02:04:00,11.63,11.674,11.539,11.579,350000.0
2006-03-31 02:05:00,11.691,11.691,11.573,11.641,400000.0
2006-03-31 02:09:00,11.658,11.671,11.533,11.671,600000.0
2006-03-31 02:10:00,11.609,11.647,11.515,11.608,400000.0
2006-03-31 02:11:00,11.615,11.661,11.534,11.55,850000.0
2006-03-31 02:13:00,11.584,11.647,11.547,11.647,350000.0
2006-03-31 02:14:00,11.582,11.646,11.549,11.624,450000.0
2006-03-31 02:15:00,11.591,11.671,11.531,11.671,600000.0
2006-03-31 02:16:00,11.589,11.666,11.569,11.569,400000.0
2006-03-31 02:17:00,11.617,11.653,11.551,11.653,150000.0
2006-03-31 02:19:00,11.668,11.668,11.554,11.554,200000.0
2006-03-31 02:21:00,11.65,11.697,11.589,11.635,550000.0
2006-03-31 02:22:00,11.6,11.654,11.537,11.541,450000.0
2006-03-31 02:23:00,11.646,11.646,11.5,11.607,900000.0
2006-03-31 02:24:00,11.567,11.673,11.536,11.653,500000.0
2006-03-31 02:25:00,11.584,11.681,11.563,11.635,500000.0
2006-03-31 02:26:00,11.648,11.656,11.534,11.579,700000.0
2006-03-31 02:27:00,11.632,11.645,11.5,11.574,750000.0
2006-03-31 02:28:00,11.545,11.669,11.526,11.626,750000.0
2006-03-31 02:29:00,11.541,11.636,11.541,11.545,500000.0
2006-03-31 02:30:00,11.612,11.644,11.504,11.644,700000.0
2006-03-31 02:31:00,11.627,11.64,11.549,11.628,700000.0
2006-03-31 02:32:00,11.619,11.642,11.514,11.514,500000.0
2006-03-31 02:33:00,11.605,11.629,11.552,11.608,500000.0
2006-03-31 02:34:00,11.555,11.675,11.526,11.526,500000.0
2006-03-31 02:35:00,11.506,11.621,11.49,11.561,500000.0
2006-03-31 02:37:00,11.487,11.625,11.487,11.542,800000.0
2006-03-31 02:38:00,11.588,11.623,11.53,11.541,600000.0
2006-03-31 02:39:00,11.549,11.598,11.474,11.535,550000.0
2006-03-31 02:40:00,11.611,11.652,11.526,11.596,350000.0
2006-03-31 02:41:00,11.551,11.611,11.499,11.519,400000.0
2006-03-31 02:43:00,11.572,11.616,11.479,11.616,350000.0
2006-03-31 02:45:00,11.506,11.626,11.506,11.586,1000000.0
2006-03-31 02:46:00,11.587,11.618,11.494,11.494,350000.0
2006-03-31 02:47:00,11.532,11.615,11.501,11.539,550000.0
2006-03-31 02:49:00,11.496,11.627,11.486,11.605,350000.0
2006-03-31 02:50:00,11.588,11.621,11.485,11.62,650000.0
2006-03-31 02:51:00,11.521,11.647,11.499,11.526,800000.0
2006-03-31 02:52:00,11.62,11.62,11.509,11.574,350000.0
2006-03-31 02:53:00,11.594,11.594,11.42,11.571,850000.0
2006-03-31 02:54:00,11.529,11.598,11.494,11.565,400000.0
2006-03-31 02:55:00,11.503,11.565,11.434,11.565,350000.0
2006-03-31 02:56:00,11.484,11.625,11.484,11.546,450000.0
2006-03-31 02:57:00,11.545,11.656,11.542,11.544,400000.0
2006-03-31 02:58:00,11.58,11.58,11.512,11.57,300000.0
2006-03-31 02:59:00,11.502,11.616,11.46,11.496,600000.0
2006-03-31 03:00:00,11.574,11.602,11.471,11.532,350000.0
2006-03-31 03:01:00,11.584,11.636,11.543,11.558,500000.0
2006-03-31 03:02:00,11.553,11.632,11.518,11.583,700000.0
2006-03-31 03:03:00,11.533,11.643,11.527,11.609,300000.0
2006-03-31 03:04:00,11.601,11.601,11.456,11.567,400000.0
2006-03-31 03:05:00,11.585,11.604,11.489,11.591,350000.0
2006-03-31 03:06:00,11.527,11.615,11.507,11.577,550000.0
2006-03-31 03:07:00,11.615,11.615,11.497,11.536,500000.0
2006-03-31 03:08:00,11.536,11.624,11.515,11.515,500000.0
2006-03-31 03:09:00,11.593,11.601,11.508,11.538,500000.0
2006-03-31 03:11:00,11.581,11.626,11.477,11.598,650000.0
2006-03-31 03:12:00,11.52,11.644,11.513,11.644,350000.0
2006-03-31 03:13:00,11.635,11.635,11.569,11.569,100000.0
2006-03-31 03:14:00,11.529,11.658,11.529,11.606,500000.0
2006-03-31 03:15:00,11.6,11.622,11.531,11.622,550000.0
2006-03-31 03:16:00,11.62,11.62,11.514,11.514,350000.0
2006-03-31 03:18:00,11.584,11.584,11.485,11.523,200000.0
2006-03-31 03:20:00,11.582,11.582,11.448,11.465,550000.0
2006-03-31 03:23:00,11.582,11.633,11.516,11.516,350000.0
2006-03-31 03:24:00,11.537,11.623,11.53,11.53,250000.0
2006-03-31 03:25:00,11.486,11.594,11.475,11.506,400000.0
2006-03-31 03:26:00,11.524,11.611,11.494,11.562,250000.0
2006-03-31 03:27:00,11.505,11.598,11.49,11.595,550000.0
2006-03-31 03:29:00,11.503,11.626,11.5,11.583,450000.0
2006-03-31 03:30:00,11.557,11.62,11.505,11.505,350000.0
2006-03-31 03:31:00,11.538,11.611,11.491,11.611,500000.0
2006-03-31 03:32:00,11.612,11.631,11.519,11.631,450000.0
2006-03-31 03:33:00,11.603,11.623,11.509,11.623,550000.0
2006-03-31 03:34:00,11.518,11.618,11.49,11.592,650000.0
2006-03-31 03:35:00,11.669,11.698,11.537,11.537,900000.0
2006-03-31 03:36:00,11.623,11.623,11.603,11.619,250000.0
2006-03-31 03:37:00,11.527,11.613,11.527,11.613,300000.0
2006-03-31 03:38:00,11.543,11.628,11.502,11.525,450000.0
2006-03-31 03:39:00,11.573,11.618,11.527,11.527,250000.0
2006-03-31 03:40:00,11.577,11.583,11.519,11.526,400000.0
2006-03-31 03:41:00,11.571,11.595,11.457,11.478,450000.0
2006-03-31 03:42:00,11.53,11.651,11.53,11.611,600000.0
2006-03-31 03:43:00,11.578,11.632,11.502,11.535,450000.0
2006-03-31 03:44:00,11.555,11.62,11.519,11.619,300000.0
2006-03-31 03:45:00,11.585,11.651,11.585,11.595,300000.0
2006-03-31 03:46:00,11.63,11.63,11.543,11.629,300000.0
2006-03-31 03:47:00,11.638,11.671,11.549,11.614,450000.0
2006-03-31 03:48:00,11.548,11.648,11.534,11.534,700000.0
2006-03-31 03:49:00,11.524,11.63,11.524,11.617,500000.0
2006-03-31 03:50:00,11.554,11.638,11.522,11.565,450000.0
2006-03-31 03:51:00,11.545,11.633,11.524,11.558,550000.0
2006-03-31 03:52:00,11.531,11.698,11.531,11.681,700000.0
2006-03-31 03:53:00,11.559,11.671,11.531,11.531,450000.0
2006-03-31 03:54:00,11.626,11.626,11.538,11.621,400000.0
2006-03-31 03:56:00,11.558,11.622,11.506,11.564,450000.0
2006-03-31 03:58:00,11.612,11.613,11.515,11.606,600000.0
2006-03-31 04:00:00,11.625,11.625,11.533,11.569,200000.0
2006-03-31 04:01:00,11.574,11.661,11.558,11.558,350000.0
2006-03-31 04:02:00,11.535,11.648,11.534,11.541,550000.0
2006-03-31 04:03:00,11.662,11.679,11.536,11.667,500000.0
2006-03-31 04:06:00,11.613,11.662,11.531,11.531,550000.0
2006-03-31 04:07:00,11.626,11.626,11.547,11.547,400000.0
2006-03-31 04:08:00,11.633,11.642,11.531,11.63,700000.0
2006-03-31 04:13:00,11.616,11.628,11.612,11.62,200000.0
2006-03-31 04:14:00,11.544,11.646,11.544,11.623,550000.0
2006-03-31 04:15:00,11.607,11.676,11.562,11.676,350000.0
2006-03-31 04:16:00,11.614,11.66,11.546,11.6,550000.0
2006-03-31 04:17:00,11.632,11.738,11.593,11.644,400000.0
2006-03-31 04:18:00,11.625,11.699,11.583,11.668,250000.0
2006-03-31 04:19:00,11.636,11.68,11.58,11.652,450000.0
2006-03-31 04:20:00,11.667,11.712,11.607,11.628,250000.0
2006-03-31 04:22:00,11.687,11.687,11.556,11.58,350000.0
2006-03-31 04:23:00,11.565,11.671,11.509,11.595,450000.0
2006-03-31 04:24:00,11.622,11.714,11.598,11.692,650000.0
2006-03-31 04:26:00,11.579,11.72,11.579,11.667,400000.0
2006-03-31 04:27:00,11.697,11.726,11.632,11.648,500000.0
2006-03-31 04:29:00,11.733,11.739,11.628,11.736,500000.0
2006-03-31 04:31:00,11.628,11.733,11.604,11.644,350000.0
2006-03-31 04:32:00,11.671,11.672,11.528,11.559,250000.0
2006-03-31 04:33:00,11.656,11.683,11.574,11.624,500000.0
2006-03-31 04:34:00,11.598,11.723,11.597,11.611,350000.0
2006-03-31 04:36:00,11.588,11.726,11.586,11.726,400000.0
2006-03-31 04:37:00,11.678,11.72,11.596,11.604,350000.0
2006-03-31 04:38:00,11.588,11.679,11.583,11.583,300000.0
2006-03-31 04:39:00,11.676,11.685,11.603,11.677,450000.0
2006-03-31 04:40:00,11.64,11.725,11.609,11.609,500000.0
2006-03-31 04:41:00,11.702,11.702,11.576,11.688,400000.0
2006-03-31 04:42:00,11.582,11.709,11.582,11.701,400000.0
2006-03-31 04:43:00,11.697,11.697,11.557,11.62,450000.0
2006-03-31 04:44:00,11.689,11.702,11.563,11.649,600000.0
2006-03-31 04:45:00,11.667,11.677,11.559,11.632,450000.0
2006-03-31 04:46:00,11.725,11.726,11.595,11.598,450000.0
2006-03-31 04:47:00,11.579,11.691,11.564,11.669,450000.0
2006-03-31 04:48:00,11.716,11.716,11.641,11.693,150000.0
2006-03-31 04:49:00,11.626,11.689,11.626,11.657,300000.0
2006-03-31 04:51:00,11.592,11.661,11.572,11.608,250000.0
2006-03-31 04:53:00,11.688,11.688,11.603,11.636,200000.0
2006-03-31 04:56:00,11.668,11.68,11.564,11.584,550000.0
2006-03-31 04:57:00,11.693,11.709,11.625,11.669,350000.0
2006-03-31 04:58:00,11.659,11.689,11.574,11.622,350000.0
2006-03-31 05:00:00,11.625,11.7,11.575,11.678,400000.0
2006-03-31 05:01:00,11.624,11.68,11.585,11.585,200000.0
2006-03-31 05:02:00,11.625,11.68,11.605,11.667,300000.0
2006-03-31 05:03:00,11.714,11.717,11.586,11.635,650000.0
2006-03-31 05:05:00,11.613,11.725,11.576,11.69,650000.0
2006-03-31 05:06:00,11.654,11.735,11.617,11.708,350000.0
2006-03-31 05:07:00,11.647,11.706,11.626,11.706,600000.0
2006-03-31 05:08:00,11.714,11.714,11.59,11.709,350000.0
2006-03-31 05:10:00,11.73,11.749,11.613,11.715,700000.0
2006-03-31 05:13:00,11.712,11.712,11.543,11.653,350000.0
2006-03-31 05:14:00,11.703,11.703,11.525,11.694,1250000.0
2006-03-31 05:15:00,11.636,11.716,11.611,11.63,350000.0
2006-03-31 05:17:00,11.689,11.689,11.609,11.643,200000.0
2006-03-31 05:18:00,11.629,11.629,11.593,11.593,100000.0
2006-03-31 05:21:00,11.664,11.664,11.66,11.66,100000.0
2006-03-31 05:24:00,11.671,11.681,11.648,11.681,200000.0
2006-03-31 05:25:00,11.624,11.722,11.573,11.632,300000.0
2006-03-31 05:26:00,11.704,11.719,11.611,11.611,300000.0
2006-03-31 05:29:00,11.615,11.702,11.615,11.702,400000.0
2006-03-31 05:30:00,11.655,11.706,11.578,11.689,450000.0
2006-03-31 05:31:00,11.721,11.726,11.562,11.726,400000.0
2006-03-31 05:32:00,11.635,11.7,11.594,11.665,500000.0
2006-03-31 05:33:00,11.622,11.715,11.62,11.713,350000.0
2006-03-31 05:36:00,11.687,11.704,11.604,11.604,300000.0
2006-03-31 05:37:00,11.617,11.634,11.578,11.579,250000.0
2006-03-31 05:38:00,11.631,11.698,11.581,11.698,500000.0
2006-03-31 05:41:00,11.702,11.731,11.639,11.639,400000.0
2006-03-31 05:42:00,11.632,11.734,11.613,11.696,700000.0
2006-03-31 05:43:00,11.604,11.714,11.59,11.59,600000.0
2006-03-31 05:44:00,11.683,11.683,11.577,11.666,400000.0
2006-03-31 05:45:00,11.612,11.706,11.612,11.639,250000.0
2006-03-31 05:46:00,11.636,11.768,11.619,11.662,500000.0
2006-03-31 05:47:00,11.681,11.695,11.556,11.605,300000.0
2006-03-31 05:48:00,11.629,11.698,11.593,11.638,200000.0
2006-03-31 05:49:00,11.633,11.748,11.629,11.692,200000.0
2006-03-31 05:50:00,11.638,11.718,11.588,11.718,300000.0
2006-03-31 05:51:00,11.684,11.73,11.614,11.686,900000.0
2006-03-31 05:52:00,11.694,11.739,11.592,11.7,500000.0
2006-03-31 05:53:00,11.617,11.701,11.603,11.603,400000.0
2006-03-31 05:54:00,11.663,11.737,11.621,11.664,500000.0
2006-03-31 05:55:00,11.71,11.713,11.58,11.629,600000.0
2006-03-31 05:56:00,11.708,11.708,11.587,11.674,550000.0
2006-03-31 05:57:00,11.607,11.746,11.607,11.7,550000.0
2006-03-31 05:58:00,11.704,11.712,11.617,11.709,450000.0
2006-03-31 05:59:00,11.713,11.728,11.601,11.726,550000.0
2006-03-31 06:01:00,11.643,11.733,11.643,11.645,400000.0
2006-03-31 06:02:00,11.736,11.736,11.604,11.646,350000.0
2006-03-31 06:03:00,11.701,11.728,11.593,11.658,500000.0
2006-03-31 06:04:00,11.704,11.749,11.611,11.644,1000000.0
2006-03-31 06:06:00,11.621,11.682,11.579,11.579,350000.0
2006-03-31 06:07:00,11.702,11.721,11.612,11.612,450000.0
2006-03-31 06:09:00,11.611,11.693,11.611,11.69,250000.0
2006-03-31 06:10:00,11.62,11.737,11.62,11.7,250000.0
2006-03-31 06:11:00,11.739,11.74,11.681,11.702,250000.0
2006-03-31 06:12:00,11.678,11.7,11.678,11.693,150000.0
2006-03-31 06:13:00,11.684,11.729,11.581,11.63,500000.0
2006-03-31 06:14:00,11.618,11.749,11.618,11.659,150000.0
2006-03-31 06:17:00,11.691,11.76,11.605,11.644,550000.0
2006-03-31 06:18:00,11.614,11.695,11.614,11.627,350000.0
2006-03-31 06:19:00,11.657,11.683,11.546,11.648,450000.0
2006-03-31 06:20:00,11.678,11.75,11.593,11.726,500000.0
2006-03-31 06:21:00,11.609,11.734,11.609,11.61,550000.0
2006-03-31 06:25:00,11.672,11.687,11.567,11.618,500000.0
2006-03-31 06:26:00,11.601,11.719,11.58,11.58,600000.0
2006-03-31 06:27:00,11.631,11.694,11.591,11.681,400000.0
2006-03-31 06:28:00,11.686,11.686,11.606,11.612,400000.0
2006-03-31 06:29:00,11.579,11.686,11.579,11.645,400000.0
2006-03-31 06:30:00,11.619,11.739,11.619,11.656,350000.0
2006-03-31 06:31:00,11.696,11.696,11.584,11.619,850000.0
2006-03-31 06:32:00,11.624,11.68,11.561,11.68,250000.0
2006-03-31 06:33:00,11.597,11.716,11.571,11.679,700000.0
2006-03-31 06:34:00,11.692,11.729,11.629,11.704,450000.0
2006-03-31 06:35:00,11.682,11.687,11.615,11.663,250000.0
2006-03-31 06:36:00,11.702,11.735,11.599,11.599,350000.0
2006-03-31 06:37:00,11.731,11.743,11.6,11.64,950000.0
2006-03-31 06:38:00,11.654,11.757,11.613,11.67,700000.0
2006-03-31 06:39:00,11.724,11.724,11.641,11.666,400000.0
2006-03-31 06:40:00,11.653,11.736,11.64,11.64,750000.0
2006-03-31 06:44:00,11.7,11.7,11.64,11.657,200000.0
2006-03-31 06:45:00,11.759,11.759,11.645,11.645,200000.0
2006-03-31 06:47:00,11.739,11.739,11.591,11.729,550000.0
2006-03-31 06:49:00,11.667,11.75,11.624,11.709,450000.0
2006-03-31 06:50:00,11.624,11.735,11.621,11.714,400000.0
2006-03-31 06:51:00,11.654,11.721,11.631,11.702,400000.0
2006-03-31 06:52:00,11.718,11.751,11.636,11.636,600000.0
2006-03-31 06:54:00,11.738,11.741,11.601,11.703,850000.0
2006-03-31 06:55:00,11.714,11.774,11.663,11.751,450000.0
2006-03-31 06:56:00,11.72,11.787,11.649,11.739,550000.0
2006-03-31 06:57:00,11.698,11.738,11.63,11.727,250000.0
2006-03-31 06:58:00,11.735,11.762,11.634,11.723,450000.0
2006-03-31 06:59:00,11.691,11.73,11.635,11.73,250000.0
2006-03-31 07:00:00,11.681,11.746,11.64,11.746,450000.0
2006-03-31 07:02:00,11.669,11.669,11.669,11.669,50000.0
2006-03-31 07:03:00,11.683,11.757,11.68,11.68,250000.0
2006-03-31 07:04:00,11.628,11.709,11.62,11.666,250000.0
2006-03-31 07:05:00,11.645,11.664,11.61,11.635,250000.0
2006-03-31 07:06:00,11.716,11.788,11.632,11.632,350000.0
2006-03-31 07:07:00,11.73,11.759,11.662,11.683,400000.0
2006-03-31 07:09:00,11.671,11.757,11.649,11.757,450000.0
2006-03-31 07:10:00,11.648,11.714,11.641,11.641,300000.0
2006-03-31 07:11:00,11.669,11.751,11.669,11.751,100000.0
2006-03-31 07:12:00,11.726,11.777,11.675,11.774,550000.0
2006-03-31 07:14:00,11.674,11.724,11.674,11.714,350000.0
2006-03-31 07:16:00,11.642,11.76,11.64,11.76,350000.0
2006-03-31 07:17:00,11.663,11.737,11.634,11.725,450000.0
2006-03-31 07:18:00,11.717,11.719,11.618,11.713,550000.0
2006-03-31 07:19:00,11.728,11.759,11.64,11.64,250000.0
2006-03-31 07:20:00,11.721,11.721,11.617,11.715,350000.0
2006-03-31 07:22:00,11.73,11.766,11.683,11.729,600000.0
2006-03-31 07:23:00,11.677,11.764,11.637,11.724,700000.0
2006-03-31 07:24:00,11.709,11.723,11.636,11.679,650000.0
2006-03-31 07:25:00,11.629,11.784,11.629,11.757,600000.0
2006-03-31 07:26:00,11.647,11.75,11.628,11.695,450000.0
2006-03-31 07:27:00,11.64,11.763,11.64,11.693,450000.0
2006-03-31 07:28:00,11.718,11.756,11.608,11.667,500000.0
2006-03-31 07:29:00,11.628,11.745,11.628,11.71,650000.0
2006-03-31 07:34:00,11.744,11.75,11.652,11.716,350000.0
2006-03-31 07:35:00,11.693,11.727,11.619,11.727,250000.0
2006-03-31 07:36:00,11.674,11.776,11.674,11.701,500000.0
2006-03-31 07:42:00,11.736,11.736,11.634,11.634,100000.0
2006-03-31 07:43:00,11.63,11.729,11.589,11.706,450000.0
2006-03-31 07:48:00,11.717,11.744,11.645,11.732,450000.0
2006-03-31 07:51:00,11.634,11.76,11.634,11.746,850000.0
2006-03-31 07:52:00,11.739,11.739,11.608,11.702,450000.0
2006-03-31 07:53:00,11.707,11.741,11.622,11.736,650000.0
2006-03-31 07:54:00,11.681,11.775,11.681,11.735,400000.0
2006-03-31 07:55:00,11.708,11.72,11.67,11.685,400000.0
2006-03-31 07:56:00,11.713,11.745,11.618,11.69,400000.0
2006-03-31 07:57:00,11.725,11.762,11.635,11.677,400000.0
2006-03-31 07:58:00,11.619,11.75,11.619,11.722,350000.0
2006-03-31 07:59:00,11.678,11.756,11.646,11.756,450000.0
2006-03-31 08:00:00,11.717,11.745,11.616,11.652,450000.0
2006-03-31 08:01:00,11.689,11.776,11.639,11.639,850000.0
2006-03-31 08:03:00,11.657,11.759,11.657,11.74,450000.0
2006-03-31 08:04:00,11.655,11.694,11.601,11.601,300000.0
2006-03-31 08:05:00,11.651,11.743,11.605,11.676,550000.0
2006-03-31 08:06:00,11.655,11.722,11.622,11.664,400000.0
2006-03-31 08:07:00,11.755,11.772,11.642,11.753,500000.0
2006-03-31 08:09:00,11.668,11.723,11.621,11.657,500000.0
2006-03-31 08:11:00,11.65,11.726,11.624,11.716,550000.0
2006-03-31 08:12:00,11.759,11.759,11.658,11.658,100000.0
2006-03-31 08:13:00,11.736,11.746,11.612,11.633,400000.0
2006-03-31 08:14:00,11.633,11.746,11.63,11.633,400000.0
2006-03-31 08:16:00,11.663,11.721,11.644,11.69,350000.0
2006-03-31 08:17:00,11.66,11.769,11.643,11.723,650000.0
2006-03-31 08:18:00,11.713,11.749,11.639,11.718,550000.0
2006-03-31 08:19:00,11.658,11.726,11.658,11.68,250000.0
2006-03-31 08:20:00,11.768,11.771,11.627,11.725,550000.0
2006-03-31 08:21:00,11.676,11.776,11.653,11.693,550000.0
2006-03-31 08:23:00,11.667,11.775,11.667,11.775,300000.0
2006-03-31 08:24:00,11.78,11.78,11.675,11.675,250000.0
2006-03-31 08:25:00,11.66,11.781,11.66,11.765,350000.0
2006-03-31 08:26:00,11.765,11.775,11.668,11.775,500000.0
2006-03-31 08:27:00,11.715,11.772,11.698,11.772,400000.0
2006-03-31 08:28:00,11.779,11.781,11.676,11.772,450000.0
2006-03-31 08:29:00,11.718,11.786,11.697,11.777,400000.0
2006-03-31 08:30:00,11.782,11.796,11.712,11.762,400000.0
2006-03-31 08:31:00,11.701,11.775,11.7,11.727,400000.0
2006-03-31 08:32:00,11.737,11.83,11.737,11.78,400000.0
2006-03-31 08:33:00,11.792,11.839,11.712,11.795,400000.0
2006-03-31 08:38:00,11.772,11.774,11.653,11.69,650000.0
2006-03-31 08:39:00,11.748,11.833,11.704,11.704,250000.0
2006-03-31 08:42:00,11.806,11.806,11.677,11.764,450000.0
2006-03-31 08:44:00,11.744,11.791,11.737,11.786,350000.0
2006-03-31 08:45:00,11.788,11.803,11.731,11.731,350000.0
2006-03-31 08:46:00,11.793,11.818,11.673,11.778,500000.0
2006-03-31 08:47:00,11.802,11.83,11.707,11.756,550000.0
2006-03-31 08:48:00,11.703,11.759,11.703,11.749,450000.0
2006-03-31 08:52:00,11.736,11.855,11.732,11.803,450000.0
2006-03-31 08:54:00,11.827,11.834,11.744,11.744,350000.0
2006-03-31 08:55:00,11.84,11.84,11.709,11.839,250000.0
2006-03-31 08:56:00,11.751,11.83,11.719,11.782,550000.0
2006-03-31 08:57:00,11.776,11.807,11.697,11.768,550000.0
2006-03-31 08:58:00,11.822,11.822,11.715,11.77,200000.0
2006-03-31 09:03:00,11.719,11.807,11.694,11.694,450000.0
2006-03-31 09:04:00,11.781,11.822,11.683,11.819,400000.0
2006-03-31 09:06:00,11.778,11.832,11.702,11.748,350000.0
2006-03-31 09:08:00,11.794,11.826,11.684,11.684,450000.0
2006-03-31 09:09:00,11.713,11.833,11.713,11.723,450000.0
2006-03-31 09:10:00,11.819,11.823,11.703,11.815,350000.0
2006-03-31 09:11:00,11.799,11.799,11.689,11.728,550000.0
2006-03-31 09:12:00,11.815,11.879,11.739,11.744,550000.0
2006-03-31 09:14:00,11.811,11.845,11.743,11.743,500000.0
2006-03-31 09:17:00,11.718,11.841,11.718,11.814,550000.0
2006-03-31 09:19:00,11.831,11.831,11.72,11.82,450000.0
2006-03-31 09:20:00,11.745,11.829,11.714,11.727,450000.0
2006-03-31 09:22:00,11.855,11.855,11.748,11.78,500000.0
2006-03-31 09:23:00,11.768,11.868,11.734,11.823,450000.0
2006-03-31 09:24:00,11.723,11.819,11.723,11.784,400000.0
2006-03-31 09:25:00,11.875,11.887,11.786,11.803,350000.0
2006-03-31 09:26:00,11.804,11.901,11.782,11.859,450000.0
2006-03-31 09:27:00,11.799,11.888,11.775,11.775,250000.0
2006-03-31 09:30:00,11.806,11.888,11.764,11.888,400000.0
2006-03-31 09:31:00,11.872,11.872,11.769,11.845,400000.0
2006-03-31 09:32:00,11.848,11.902,11.797,11.902,250000.0
2006-03-31 09:33:00,11.875,11.92,11.775,11.92,450000.0
2006-03-31 09:34:00,11.879,11.911,11.783,11.882,300000.0
2006-03-31 09:36:00,11.888,11.938,11.794,11.839,500000.0
2006-03-31 09:37:00,11.856,11.878,11.75,11.855,400000.0
2006-03-31 09:38:00,11.833,11.923,11.761,11.876,450000.0
2006-03-31 09:39:00,11.901,11.904,11.767,11.888,500000.0
2006-03-31 09:41:00,11.847,11.896,11.786,11.786,350000.0
2006-03-31 09:42:00,11.856,11.856,11.761,11.79,400000.0
2006-03-31 09:43:00,11.894,11.907,11.782,11.869,400000.0
2006-03-31 09:45:00,11.87,11.87,11.73,11.852,350000.0
2006-03-31 09:46:00,11.819,11.9,11.762,11.784,300000.0
2006-03-31 09:47:00,11.774,11.854,11.734,11.845,550000.0
2006-03-31 09:48:00,11.869,11.869,11.721,11.778,650000.0
2006-03-31 09:50:00,11.779,11.842,11.72,11.72,500000.0
2006-03-31 09:51:00,11.833,11.844,11.753,11.772,350000.0
2006-03-31 09:54:00,11.847,11.864,11.728,11.828,350000.0
2006-03-31 09:55:00,11.815,11.844,11.723,11.744,400000.0
2006-03-31 09:56:00,11.734,11.833,11.708,11.827,400000.0
2006-03-31 09:57:00,11.736,11.818,11.698,11.802,500000.0
2006-03-31 09:58:00,11.718,11.828,11.706,11.783,400000.0
2006-03-31 10:01:00,11.776,11.823,11.696,11.791,500000.0
2006-03-31 10:02:00,11.73,11.89,11.73,11.82,350000.0
2006-03-31 10:03:00,11.769,11.794,11.673,11.703,400000.0
2006-03-31 10:04:00,11.783,11.797,11.71,11.739,400000.0
2006-03-31 10:05:00,11.707,11.854,11.707,11.811,400000.0
2006-03-31 10:06:00,11.693,11.775,11.619,11.775,450000.0
2006-03-31 10:07:00,11.741,11.741,11.631,11.663,400000.0
2006-03-31 10:08:00,11.666,11.746,11.585,11.737,550000.0
2006-03-31 10:10:00,11.744,11.791,11.649,11.766,550000.0
2006-03-31 10:11:00,11.736,11.736,11.603,11.61,500000.0
2006-03-31 10:12:00,11.734,11.734,11.616,11.675,350000.0
2006-03-31 10:13:00,11.651,11.744,11.608,11.624,500000.0
2006-03-31 10:14:00,11.661,11.726,11.65,11.65,350000.0
2006-03-31 10:15:00,11.689,11.689,11.558,11.629,350000.0
2006-03-31 10:16:00,11.549,11.748,11.549,11.663,400000.0
2006-03-31 10:19:00,11.562,11.646,11.52,11.597,400000.0
2006-03-31 10:20:00,11.573,11.638,11.545,11.545,550000.0
2006-03-31 10:21:00,11.604,11.635,11.577,11.613,400000.0
2006-03-31 10:22:00,11.494,11.632,11.494,11.537,400000.0
2006-03-31 10:23:00,11.617,11.648,11.521,11.595,450000.0
2006-03-31 10:24:00,11.615,11.63,11.458,11.63,900000.0
2006-03-31 10:25:00,11.531,11.644,11.506,11.604,700000.0
2006-03-31 10:27:00,11.613,11.638,11.536,11.638,450000.0
2006-03-31 10:28:00,11.639,11.639,11.538,11.561,350000.0
2006-03-31 10:29:00,11.652,11.672,11.531,11.649,900000.0
2006-03-31 10:30:00,11.609,11.671,11.546,11.6,400000.0
2006-03-31 10:31:00,11.536,11.631,11.536,11.597,350000.0
2006-03-31 10:32:00,11.626,11.671,11.56,11.669,700000.0
2006-03-31 10:33:00,11.663,11.691,11.586,11.684,400000.0
2006-03-31 10:34:00,11.733,11.767,11.614,11.698,500000.0
2006-03-31 10:35:00,11.613,11.739,11.613,11.659,400000.0
2006-03-31 10:36:00,11.636,11.776,11.615,11.668,500000.0
2006-03-31 10:37:00,11.789,11.802,11.668,11.706,400000.0
2006-03-31 10:38:00,11.671,11.828,11.671,11.77,400000.0
2006-03-31 10:39:00,11.738,11.743,11.612,11.618,650000.0
2006-03-31 10:40:00,11.736,11.748,11.635,11.742,550000.0
2006-03-31 10:41:00,11.714,11.714,11.606,11.606,350000.0
2006-03-31 10:42:00,11.7,11.751,11.602,11.685,750000.0
2006-03-31 10:43:00,11.652,11.747,11.617,11.617,400000.0
2006-03-31 10:44:00,11.66,11.685,11.566,11.646,900000.0
2006-03-31 10:45:00,11.638,11.675,11.558,11.647,350000.0
2006-03-31 10:46:00,11.665,11.709,11.589,11.686,400000.0
2006-03-31 10:47:00,11.618,11.623,11.503,11.503,350000.0
2006-03-31 10:48:00,11.58,11.673,11.517,11.66,450000.0
2006-03-31 10:49:00,11.661,11.661,11.528,11.538,600000.0
2006-03-31 10:50:00,11.627,11.7,11.562,11.562,800000.0
2006-03-31 10:55:00,11.63,11.672,11.543,11.617,800000.0
2006-03-31 10:56:00,11.6,11.667,11.518,11.659,400000.0
2006-03-31 10:57:00,11.598,11.62,11.491,11.62,450000.0
2006-03-31 10:58:00,11.551,11.647,11.51,11.535,350000.0
2006-03-31 10:59:00,11.564,11.583,11.438,11.438,450000.0
2006-03-31 11:00:00,11.523,11.617,11.478,11.481,350000.0
2006-03-31 11:01:00,11.456,11.582,11.453,11.529,500000.0
2006-03-31 11:02:00,11.568,11.581,11.447,11.506,400000.0
2006-03-31 11:03:00,11.485,11.559,11.422,11.494,550000.0
2006-03-31 11:04:00,11.581,11.581,11.473,11.576,400000.0
2006-03-31 11:06:00,11.548,11.548,11.437,11.444,350000.0
2006-03-31 11:07:00,11.525,11.572,11.454,11.572,450000.0
2006-03-31 11:08:00,11.515,11.624,11.496,11.62,350000.0
2006-03-31 11:09:00,11.602,11.602,11.49,11.584,500000.0
2006-03-31 11:10:00,11.463,11.57,11.458,11.518,400000.0
2006-03-31 11:11:00,11.599,11.617,11.486,11.585,350000.0
2006-03-31 11:12:00,11.586,11.606,11.478,11.561,550000.0
2006-03-31 11:13:00,11.587,11.629,11.512,11.629,500000.0
2006-03-31 11:14:00,11.507,11.608,11.45,11.608,400000.0
2006-03-31 11:15:00,11.524,11.667,11.524,11.566,400000.0
2006-03-31 11:16:00,11.56,11.622,11.557,11.61,500000.0
2006-03-31 11:17:00,11.626,11.636,11.515,11.636,350000.0
2006-03-31 11:18:00,11.55,11.597,11.54,11.578,350000.0
2006-03-31 11:19:00,11.529,11.647,11.497,11.647,550000.0
2006-03-31 11:20:00,11.624,11.669,11.556,11.584,400000.0
2006-03-31 11:21:00,11.647,11.647,11.511,11.614,450000.0
2006-03-31 11:23:00,11.508,11.635,11.508,11.527,500000.0
2006-03-31 11:24:00,11.599,11.664,11.529,11.623,550000.0
2006-03-31 11:26:00,11.645,11.684,11.561,11.677,400000.0
2006-03-31 11:27:00,11.547,11.657,11.547,11.657,500000.0
2006-03-31 11:28:00,11.549,11.63,11.533,11.625,350000.0
2006-03-31 11:32:00,11.619,11.67,11.553,11.553,450000.0
2006-03-31 11:33:00,11.533,11.657,11.533,11.61,350000.0
2006-03-31 11:34:00,11.64,11.64,11.561,11.623,250000.0
2006-03-31 11:35:00,11.636,11.673,11.527,11.61,450000.0
2006-03-31 11:36:00,11.579,11.672,11.53,11.589,550000.0
2006-03-31 11:37:00,11.602,11.696,11.529,11.632,400000.0
2006-03-31 11:38:00,11.626,11.655,11.567,11.638,400000.0
2006-03-31 11:39:00,11.586,11.67,11.548,11.574,350000.0
2006-03-31 11:40:00,11.573,11.659,11.539,11.606,400000.0
2006-03-31 11:41:00,11.537,11.623,11.537,11.577,350000.0
2006-03-31 11:42:00,11.545,11.657,11.545,11.646,350000.0
2006-03-31 11:43:00,11.664,11.666,11.564,11.666,350000.0
2006-03-31 11:45:00,11.551,11.621,11.52,11.621,550000.0
2006-03-31 11:49:00,11.644,11.712,11.572,11.638,350000.0
2006-03-31 11:51:00,11.531,11.645,11.531,11.645,450000.0
2006-03-31 11:53:00,11.564,11.71,11.564,11.595,400000.0
2006-03-31 11:54:00,11.687,11.694,11.585,11.641,550000.0
2006-03-31 11:55:00,11.638,11.7,11.589,11.7,350000.0
2006-03-31 11:56:00,11.63,11.696,11.608,11.608,350000.0
2006-03-31 11:57:00,11.671,11.69,11.582,11.651,450000.0
2006-03-31 11:58:00,11.55,11.673,11.53,11.673,350000.0
2006-03-31 11:59:00,11.644,11.673,11.549,11.608,450000.0
2006-03-31 12:01:00,11.684,11.742,11.61,11.633,500000.0
2006-03-31 12:02:00,11.673,11.717,11.586,11.586,400000.0
2006-03-31 12:03:00,11.568,11.672,11.551,11.652,550000.0
2006-03-31 12:04:00,11.642,11.676,11.574,11.574,350000.0
2006-03-31 12:05:00,11.67,11.699,11.571,11.614,350000.0
2006-03-31 12:06:00,11.686,11.709,11.641,11.709,350000.0
2006-03-31 12:07:00,11.699,11.699,11.55,11.641,450000.0
2006-03-31 12:08:00,11.67,11.675,11.536,11.675,450000.0
2006-03-31 12:09:00,11.575,11.643,11.559,11.592,350000.0
2006-03-31 12:10:00,11.645,11.691,11.582,11.634,400000.0
2006-03-31 12:11:00,11.612,11.658,11.562,11.582,550000.0
2006-03-31 12:12:00,11.528,11.683,11.528,11.591,350000.0
2006-03-31 12:13:00,11.67,11.708,11.598,11.667,400000.0
2006-03-31 12:15:00,11.617,11.68,11.568,11.603,400000.0
2006-03-31 12:16:00,11.61,11.668,11.549,11.599,400000.0
2006-03-31 12:17:00,11.652,11.686,11.615,11.662,400000.0
2006-03-31 12:18:00,11.642,11.642,11.554,11.554,450000.0
2006-03-31 12:19:00,11.591,11.663,11.539,11.566,450000.0
2006-03-31 12:20:00,11.602,11.699,11.549,11.601,500000.0
2006-03-31 12:22:00,11.682,11.682,11.567,11.641,400000.0
2006-03-31 12:23:00,11.673,11.673,11.542,11.558,400000.0
2006-03-31 12:24:00,11.685,11.685,11.586,11.654,600000.0
2006-03-31 12:25:00,11.67,11.67,11.553,11.645,450000.0
2006-03-31 12:27:00,11.661,11.707,11.593,11.659,550000.0
2006-03-31 12:30:00,11.544,11.674,11.528,11.674,450000.0
2006-03-31 12:31:00,11.654,11.654,11.577,11.636,350000.0
2006-03-31 12:32:00,11.529,11.669,11.529,11.55,300000.0
2006-03-31 12:33:00,11.677,11.705,11.583,11.583,250000.0
2006-03-31 12:35:00,11.704,11.713,11.588,11.588,350000.0
2006-03-31 12:36:00,11.681,11.681,11.546,11.659,350000.0
2006-03-31 12:37:00,11.711,11.713,11.617,11.617,500000.0
2006-03-31 12:38:00,11.669,11.696,11.556,11.634,450000.0
2006-03-31 12:39:00,11.669,11.729,11.578,11.671,450000.0
2006-03-31 12:40:00,11.647,11.681,11.58,11.621,450000.0
2006-03-31 12:41:00,11.678,11.719,11.599,11.719,450000.0
2006-03-31 12:42:00,11.594,11.719,11.593,11.677,550000.0
2006-03-31 12:43:00,11.653,11.708,11.583,11.612,500000.0
2006-03-31 12:44:00,11.653,11.69,11.543,11.567,450000.0
2006-03-31 12:45:00,11.631,11.709,11.576,11.628,400000.0
2006-03-31 12:47:00,11.616,11.692,11.552,11.635,350000.0
2006-03-31 12:48:00,11.627,11.732,11.608,11.708,550000.0
2006-03-31 12:49:00,11.637,11.729,11.624,11.631,450000.0
2006-03-31 12:50:00,11.677,11.748,11.639,11.642,400000.0
2006-03-31 12:51:00,11.639,11.753,11.637,11.745,500000.0
2006-03-31 12:52:00,11.673,11.754,11.649,11.728,500000.0
2006-03-31 12:53:00,11.643,11.732,11.641,11.719,500000.0
2006-03-31 12:54:00,11.726,11.726,11.618,11.671,450000.0
2006-03-31 12:55:00,11.67,11.739,11.628,11.739,450000.0
2006-03-31 12:57:00,11.668,11.704,11.581,11.581,400000.0
2006-03-31 12:58:00,11.647,11.707,11.569,11.592,400000.0
2006-03-31 13:00:00,11.695,11.721,11.582,11.643,500000.0
2006-03-31 13:01:00,11.603,11.729,11.603,11.679,400000.0
2006-03-31 13:02:00,11.621,11.722,11.621,11.662,400000.0
2006-03-31 13:03:00,11.659,11.727,11.546,11.546,450000.0
2006-03-31 13:04:00,11.591,11.647,11.53,11.54,450000.0
2006-03-31 13:06:00,11.648,11.648,11.495,11.601,450000.0
2006-03-31 13:07:00,11.664,11.678,11.54,11.6,500000.0
2006-03-31 13:12:00,11.637,11.641,11.539,11.542,550000.0
2006-03-31 13:13:00,11.644,11.644,11.476,11.601,450000.0
2006-03-31 13:14:00,11.506,11.628,11.506,11.604,350000.0
2006-03-31 13:15:00,11.524,11.608,11.457,11.554,400000.0
2006-03-31 13:16:00,11.551,11.551,11.431,11.535,350000.0
2006-03-31 13:17:00,11.548,11.573,11.435,11.573,450000.0
2006-03-31 13:18:00,11.445,11.597,11.445,11.577,400000.0
2006-03-31 13:19:00,11.505,11.586,11.468,11.497,400000.0
2006-03-31 13:20:00,11.493,11.575,11.468,11.525,500000.0
2006-03-31 13:21:00,11.459,11.576,11.454,11.455,350000.0
2006-03-31 13:22:00,11.48,11.596,11.46,11.513,400000.0
2006-03-31 13:23:00,11.544,11.621,11.476,11.493,350000.0
2006-03-31 13:26:00,11.533,11.65,11.504,11.557,550000.0
2006-03-31 13:27:00,11.545,11.631,11.545,11.604,500000.0
2006-03-31 13:29:00,11.645,11.673,11.525,11.63,350000.0
2006-03-31 13:30:00,11.629,11.629,11.504,11.522,450000.0
2006-03-31 13:31:00,11.502,11.607,11.502,11.607,450000.0
2006-03-31 13:32:00,11.569,11.664,11.535,11.535,500000.0
2006-03-31 13:34:00,11.563,11.717,11.563,11.593,350000.0
2006-03-31 13:35:00,11.638,11.683,11.569,11.569,400000.0
2006-03-31 13:36:00,11.616,11.693,11.559,11.651,450000.0
2006-03-31 13:37:00,11.576,11.656,11.574,11.647,350000.0
2006-03-31 13:38:00,11.621,11.695,11.58,11.695,400000.0
2006-03-31 13:39:00,11.649,11.684,11.569,11.646,500000.0
2006-03-31 13:40:00,11.641,11.672,11.547,11.669,350000.0
2006-03-31 13:41:00,11.57,11.679,11.566,11.679,400000.0
2006-03-31 13:42:00,11.668,11.668,11.558,11.639,350000.0
2006-03-31 13:43:00,11.669,11.691,11.543,11.652,500000.0
2006-03-31 13:44:00,11.568,11.661,11.539,11.591,350000.0
2006-03-31 13:46:00,11.593,11.673,11.555,11.61,450000.0
2006-03-31 13:47:00,11.615,11.668,11.613,11.668,150000.0
2006-03-31 13:51:00,11.67,11.692,11.575,11.575,350000.0
2006-03-31 13:52:00,11.677,11.685,11.559,11.661,350000.0
2006-03-31 13:56:00,11.641,11.641,11.511,11.511,400000.0
2006-03-31 13:57:00,11.605,11.69,11.575,11.575,400000.0
2006-03-31 13:58:00,11.559,11.69,11.559,11.69,350000.0
2006-03-31 14:00:00,11.647,11.666,11.558,11.608,350000.0
2006-03-31 14:02:00,11.687,11.695,11.577,11.644,350000.0
2006-03-31 14:03:00,11.675,11.694,11.619,11.673,350000.0
2006-03-31 14:04:00,11.597,11.723,11.597,11.706,350000.0
2006-03-31 14:05:00,11.586,11.639,11.586,11.639,100000.0
2006-03-31 14:10:00,11.573,11.672,11.573,11.614,350000.0
2006-03-31 14:11:00,11.637,11.678,11.614,11.678,400000.0
2006-03-31 14:12:00,11.69,11.716,11.67,11.711,450000.0
2006-03-31 14:13:00,11.657,11.657,11.559,11.587,350000.0
2006-03-31 14:16:00,11.596,11.705,11.571,11.655,450000.0
2006-03-31 14:17:00,11.671,11.681,11.597,11.628,450000.0
2006-03-31 14:20:00,11.599,11.704,11.599,11.625,350000.0
2006-03-31 14:21:00,11.601,11.704,11.601,11.657,450000.0
2006-03-31 14:22:00,11.683,11.709,11.575,11.709,450000.0
2006-03-31 14:30:00,11.624,11.709,11.58,11.58,550000.0
2006-03-31 14:32:00,11.668,11.696,11.586,11.627,500000.0
2006-03-31 14:35:00,11.677,11.686,11.616,11.616,350000.0
2006-03-31 14:36:00,11.677,11.691,11.587,11.691,400000.0
2006-03-31 14:37:00,11.585,11.676,11.521,11.676,550000.0
2006-03-31 14:41:00,11.582,11.688,11.582,11.653,550000.0
2006-03-31 14:43:00,11.657,11.687,11.55,11.687,500000.0
2006-03-31 14:49:00,11.716,11.757,11.592,11.592,500000.0
2006-03-31 14:50:00,11.622,11.701,11.574,11.574,400000.0
2006-03-31 14:51:00,11.69,11.7,11.601,11.661,350000.0
2006-03-31 14:52:00,11.711,11.711,11.613,11.625,450000.0
2006-03-31 14:58:00,11.609,11.685,11.595,11.661,400000.0
2006-03-31 15:00:00,11.596,11.72,11.572,11.594,450000.0
2006-03-31 15:01:00,11.648,11.681,11.562,11.649,450000.0
2006-03-31 15:02:00,11.573,11.684,11.553,11.634,450000.0
2006-03-31 15:04:00,11.607,11.7,11.575,11.58,550000.0
2006-03-31 15:05:00,11.558,11.683,11.558,11.589,550000.0
2006-03-31 15:06:00,11.65,11.676,11.634,11.634,400000.0
2006-03-31 15:08:00,11.563,11.698,11.559,11.651,500000.0
2006-03-31 15:16:00,11.637,11.644,11.516,11.516,450000.0
2006-03-31 15:19:00,11.586,11.658,11.565,11.621,750000.0
2006-03-31 15:20:00,11.644,11.644,11.546,11.64,550000.0
2006-03-31 15:21:00,11.59,11.631,11.487,11.631,450000.0
2006-03-31 15:22:00,11.612,11.678,11.552,11.607,600000.0
2006-03-31 15:23:00,11.55,11.638,11.55,11.613,550000.0
2006-03-31 15:24:00,11.5,11.643,11.5,11.538,450000.0
2006-03-31 15:25:00,11.632,11.657,11.519,11.592,500000.0
2006-03-31 15:26:00,11.501,11.598,11.495,11.495,800000.0
2006-03-31 15:27:00,11.539,11.619,11.499,11.535,450000.0
2006-03-31 15:28:00,11.556,11.612,11.509,11.595,600000.0
2006-03-31 15:29:00,11.609,11.665,11.515,11.65,450000.0
2006-03-31 15:30:00,11.585,11.618,11.498,11.546,650000.0
2006-03-31 15:31:00,11.535,11.62,11.524,11.524,700000.0
2006-03-31 15:32:00,11.562,11.61,11.476,11.572,800000.0
2006-03-31 15:33:00,11.562,11.59,11.492,11.571,500000.0
2006-03-31 15:34:00,11.49,11.646,11.426,11.569,700000.0
2006-03-31 15:35:00,11.559,11.646,11.507,11.646,650000.0
2006-03-31 15:36:00,11.589,11.623,11.518,11.623,800000.0
2006-03-31 15:37:00,11.526,11.683,11.526,11.595,600000.0
2006-03-31 15:38:00,11.537,11.659,11.514,11.546,750000.0
2006-03-31 15:39:00,11.513,11.631,11.513,11.588,350000.0
2006-03-31 15:40:00,11.514,11.642,11.508,11.531,700000.0
2006-03-31 15:41:00,11.556,11.632,11.513,11.593,600000.0
2006-03-31 15:42:00,11.599,11.599,11.469,11.522,650000.0
2006-03-31 15:43:00,11.576,11.576,11.458,11.469,600000.0
2006-03-31 15:44:00,11.536,11.619,11.52,11.598,700000.0
2006-03-31 15:45:00,11.608,11.634,11.468,11.562,800000.0
2006-03-31 15:46:00,11.453,11.527,11.375,11.439,650000.0
2006-03-31 15:47:00,11.41,11.519,11.371,11.514,800000.0
2006-03-31 15:48:00,11.447,11.521,11.418,11.423,500000.0
2006-03-31 15:49:00,11.459,11.498,11.369,11.437,600000.0
2006-03-31 15:50:00,11.436,11.56,11.389,11.504,800000.0
2006-03-31 15:51:00,11.463,11.513,11.366,11.386,450000.0
2006-03-31 15:52:00,11.361,11.499,11.355,11.447,600000.0
2006-03-31 15:53:00,11.472,11.544,11.385,11.469,750000.0
2006-03-31 15:54:00,11.469,11.494,11.369,11.494,750000.0
2006-03-31 15:55:00,11.386,11.52,11.386,11.493,850000.0
2006-03-31 15:56:00,11.349,11.509,11.349,11.486,750000.0
2006-03-31 15:57:00,11.474,11.517,11.381,11.408,550000.0
2006-03-31 15:58:00,11.382,11.484,11.345,11.484,500000.0
2006-03-31 15:59:00,11.391,11.531,11.391,11.431,800000.0
2006-03-31 16:00:00,11.476,11.524,11.371,11.472,650000.0
2006-03-31 16:01:00,11.474,11.497,11.335,11.335,550000.0
2006-03-31 16:02:00,11.36,11.468,11.321,11.404,650000.0
2006-03-31 16:03:00,11.429,11.507,11.334,11.418,700000.0
2006-03-31 16:04:00,11.352,11.473,11.345,11.426,800000.0
2006-03-31 16:05:00,11.461,11.461,11.365,11.388,550000.0
2006-03-31 16:06:00,11.358,11.471,11.311,11.436,500000.0
2006-03-31 16:07:00,11.406,11.548,11.363,11.379,800000.0
2006-03-31 16:08:00,11.359,11.48,11.356,11.413,850000.0
2006-03-31 16:09:00,11.472,11.509,11.384,11.509,500000.0
2006-03-31 16:10:00,11.465,11.475,11.36,11.466,600000.0
2006-03-31 16:11:00,11.371,11.516,11.371,11.375,650000.0
2006-03-31 16:12:00,11.412,11.454,11.381,11.408,400000.0
2006-03-31 16:13:00,11.404,11.504,11.394,11.394,700000.0
2006-03-31 16:14:00,11.489,11.5,11.322,11.5,850000.0
2006-03-31 16:15:00,11.376,11.529,11.376,11.527,750000.0
2006-03-31 16:16:00,11.445,11.487,11.392,11.473,700000.0
2006-03-31 16:17:00,11.491,11.534,11.403,11.403,500000.0
2006-03-31 16:18:00,11.478,11.579,11.442,11.509,800000.0
2006-03-31 16:19:00,11.491,11.534,11.434,11.452,500000.0
2006-03-31 16:20:00,11.529,11.532,11.402,11.402,750000.0
2006-03-31 16:21:00,11.435,11.529,11.379,11.424,700000.0
2006-03-31 16:22:00,11.472,11.511,11.398,11.458,500000.0
2006-03-31 16:23:00,11.41,11.514,11.404,11.413,500000.0
2006-03-31 16:24:00,11.499,11.555,11.417,11.553,750000.0
2006-03-31 16:25:00,11.469,11.561,11.469,11.561,450000.0
2006-03-31 16:26:00,11.519,11.542,11.404,11.404,800000.0
2006-03-31 16:27:00,11.53,11.53,11.376,11.519,550000.0
2006-03-31 16:28:00,11.484,11.535,11.445,11.532,500000.0
2006-03-31 16:29:00,11.414,11.527,11.396,11.475,550000.0
2006-03-31 16:30:00,11.422,11.51,11.398,11.487,750000.0
2006-03-31 16:31:00,11.492,11.507,11.368,11.471,700000.0
2006-03-31 16:32:00,11.405,11.51,11.405,11.482,250000.0
2006-03-31 16:33:00,11.425,11.569,11.425,11.44,600000.0
2006-03-31 16:34:00,11.513,11.534,11.43,11.534,550000.0
2006-03-31 16:35:00,11.544,11.624,11.422,11.467,800000.0
2006-03-31 16:36:00,11.512,11.517,11.36,11.36,600000.0
2006-03-31 16:37:00,11.533,11.581,11.483,11.485,750000.0
2006-03-31 16:38:00,11.519,11.545,11.413,11.461,700000.0
2006-03-31 16:39:00,11.461,11.569,11.41,11.569,850000.0
2006-03-31 16:40:00,11.584,11.607,11.479,11.588,400000.0
2006-03-31 16:41:00,11.465,11.563,11.463,11.538,800000.0
2006-03-31 16:42:00,11.563,11.611,11.491,11.582,950000.0
2006-03-31 16:43:00,11.44,11.565,11.424,11.565,550000.0
2006-03-31 16:44:00,11.595,11.595,11.458,11.458,700000.0
2006-03-31 16:45:00,11.512,11.622,11.457,11.505,600000.0
2006-03-31 16:46:00,11.581,11.583,11.476,11.476,650000.0
2006-03-31 16:47:00,11.479,11.579,11.449,11.48,750000.0
2006-03-31 16:48:00,11.556,11.59,11.471,11.484,600000.0
2006-03-31 16:49:00,11.481,11.572,11.441,11.441,650000.0
2006-03-31 16:50:00,11.507,11.536,11.398,11.536,400000.0
2006-03-31 16:51:00,11.567,11.567,11.443,11.443,650000.0
2006-03-31 16:52:00,11.428,11.528,11.397,11.458,800000.0
2006-03-31 16:53:00,11.531,11.559,11.412,11.468,850000.0
2006-03-31 16:54:00,11.475,11.569,11.429,11.429,600000.0
2006-03-31 16:55:00,11.497,11.528,11.395,11.455,650000.0
2006-03-31 16:56:00,11.449,11.538,11.391,11.453,850000.0
2006-03-31 16:57:00,11.414,11.518,11.397,11.397,350000.0
2006-03-31 16:58:00,11.444,11.557,11.43,11.482,750000.0
2006-03-31 16:59:00,11.431,11.526,11.367,11.424,750000.0
2006-03-31 17:00:00,11.47,11.509,11.36,11.509,700000.0
2006-03-31 17:01:00,11.428,11.52,11.377,11.409,800000.0
2006-03-31 17:02:00,11.407,11.534,11.407,11.518,700000.0
2006-03-31 17:03:00,11.43,11.542,11.399,11.463,700000.0
2006-03-31 17:04:00,11.522,11.553,11.407,11.508,650000.0
2006-03-31 17:05:00,11.553,11.606,11.453,11.519,500000.0
2006-03-31 17:06:00,11.544,11.544,11.387,11.534,600000.0
2006-03-31 17:07:00,11.51,11.567,11.429,11.48,700000.0
2006-03-31 17:08:00,11.379,11.54,11.376,11.471,800000.0
2006-03-31 17:09:00,11.514,11.519,11.383,11.446,400000.0
2006-03-31 17:10:00,11.478,11.529,11.419,11.512,600000.0
2006-03-31 17:11:00,11.546,11.572,11.41,11.499,650000.0
2006-03-31 17:12:00,11.53,11.578,11.452,11.529,700000.0
2006-03-31 17:13:00,11.485,11.552,11.412,11.539,650000.0
2006-03-31 17:14:00,11.476,11.542,11.413,11.532,550000.0
2006-03-31 17:15:00,11.458,11.546,11.398,11.546,500000.0
2006-03-31 17:16:00,11.412,11.54,11.391,11.484,750000.0
2006-03-31 17:17:00,11.503,11.583,11.452,11.52,450000.0
2006-03-31 17:18:00,11.457,11.585,11.456,11.563,650000.0
2006-03-31 17:19:00,11.458,11.603,11.458,11.534,650000.0
2006-03-31 17:20:00,11.51,11.569,11.419,11.531,600000.0
2006-03-31 17:21:00,11.554,11.605,11.516,11.597,550000.0
2006-03-31 17:22:00,11.5,11.558,11.46,11.558,450000.0
2006-03-31 17:23:00,11.486,11.597,11.466,11.597,650000.0
2006-03-31 17:24:00,11.542,11.566,11.448,11.489,900000.0
2006-03-31 17:25:00,11.561,11.592,11.484,11.592,550000.0
2006-03-31 17:26:00,11.467,11.634,11.45,11.45,800000.0
2006-03-31 17:27:00,11.573,11.622,11.488,11.488,500000.0
2006-03-31 17:28:00,11.507,11.576,11.437,11.481,800000.0
2006-03-31 17:29:00,11.526,11.649,11.516,11.646,650000.0
2006-03-31 17:30:00,11.519,11.657,11.519,11.613,650000.0
2006-03-31 17:31:00,11.587,11.64,11.503,11.6,850000.0
2006-03-31 17:32:00,11.536,11.645,11.484,11.588,550000.0
2006-03-31 17:33:00,11.592,11.629,11.503,11.618,700000.0
2006-03-31 17:34:00,11.59,11.619,11.466,11.523,700000.0
2006-03-31 17:35:00,11.561,11.628,11.497,11.564,550000.0
2006-03-31 17:36:00,11.594,11.645,11.506,11.618,600000.0
2006-03-31 17:37:00,11.608,11.635,11.485,11.573,900000.0
2006-03-31 17:38:00,11.552,11.633,11.51,11.51,700000.0
2006-03-31 17:39:00,11.601,11.623,11.513,11.525,450000.0
2006-03-31 17:40:00,11.529,11.646,11.519,11.605,650000.0
2006-03-31 17:41:00,11.468,11.612,11.468,11.538,450000.0
2006-03-31 17:42:00,11.546,11.623,11.465,11.465,800000.0
2006-03-31 17:43:00,11.583,11.583,11.416,11.523,450000.0
2006-03-31 17:44:00,11.563,11.57,11.471,11.543,550000.0
2006-03-31 17:45:00,11.493,11.619,11.469,11.583,950000.0
2006-03-31 17:46:00,11.49,11.56,11.479,11.482,550000.0
2006-03-31 17:47:00,11.49,11.563,11.438,11.495,500000.0
2006-03-31 17:48:00,11.564,11.6,11.483,11.483,600000.0
2006-03-31 17:49:00,11.517,11.607,11.437,11.524,600000.0
2006-03-31 17:50:00,11.542,11.576,11.432,11.442,750000.0
2006-03-31 17:51:00,11.46,11.535,11.39,11.432,600000.0
2006-03-31 17:52:00,11.502,11.524,11.381,11.4,600000.0
2006-03-31 17:53:00,11.507,11.548,11.454,11.454,650000.0
2006-03-31 17:54:00,11.452,11.533,11.397,11.533,450000.0
2006-03-31 17:55:00,11.433,11.536,11.43,11.498,500000.0
2006-03-31 17:56:00,11.5,11.593,11.416,11.464,750000.0
2006-03-31 17:57:00,11.502,11.523,11.388,11.523,650000.0
2006-03-31 17:58:00,11.438,11.532,11.4,11.4,800000.0
2006-03-31 17:59:00,11.391,11.537,11.391,11.484,600000.0
2006-03-31 18:00:00,11.496,11.501,11.372,11.372,600000.0
2006-03-31 18:01:00,11.453,11.562,11.399,11.514,700000.0
2006-03-31 18:02:00,11.382,11.486,11.368,11.419,800000.0
2006-03-31 18:03:00,11.441,11.484,11.4,11.412,650000.0
2006-03-31 18:04:00,11.437,11.511,11.399,11.511,550000.0
2006-03-31 18:05:00,11.415,11.509,11.324,11.471,700000.0
2006-03-31 18:06:00,11.439,11.484,11.347,11.37,700000.0
2006-03-31 18:07:00,11.427,11.429,11.283,11.295,800000.0
2006-03-31 18:08:00,11.367,11.4,11.304,11.313,350000.0
2006-03-31 18:09:00,11.35,11.406,11.276,11.341,400000.0
2006-03-31 18:10:00,11.355,11.361,11.249,11.283,350000.0
2006-03-31 18:11:00,11.405,11.405,11.251,11.372,750000.0
2006-03-31 18:12:00,11.375,11.443,11.317,11.317,550000.0
2006-03-31 18:13:00,11.347,11.427,11.272,11.427,450000.0
2006-03-31 18:14:00,11.415,11.442,11.327,11.396,750000.0
2006-03-31 18:15:00,11.423,11.423,11.284,11.35,500000.0
2006-03-31 18:16:00,11.318,11.454,11.315,11.433,750000.0
2006-03-31 18:17:00,11.387,11.414,11.255,11.363,500000.0
2006-03-31 18:18:00,11.373,11.424,11.283,11.283,600000.0
2006-03-31 18:19:00,11.345,11.407,11.288,11.365,600000.0
2006-03-31 18:20:00,11.314,11.401,11.248,11.289,600000.0
2006-03-31 18:21:00,11.327,11.422,11.303,11.377,700000.0
2006-03-31 18:22:00,11.372,11.381,11.288,11.337,600000.0
2006-03-31 18:23:00,11.403,11.425,11.333,11.414,600000.0
2006-03-31 18:24:00,11.397,11.437,11.327,11.423,700000.0
2006-03-31 18:25:00,11.393,11.403,11.288,11.328,700000.0
2006-03-31 18:26:00,11.262,11.417,11.262,11.417,750000.0
2006-03-31 18:27:00,11.412,11.422,11.31,11.374,550000.0
2006-03-31 18:28:00,11.42,11.43,11.282,11.415,700000.0
2006-03-31 18:29:00,11.343,11.443,11.331,11.443,500000.0
2006-03-31 18:30:00,11.391,11.432,11.297,11.369,600000.0
2006-03-31 18:31:00,11.307,11.419,11.293,11.382,750000.0
2006-03-31 18:32:00,11.38,11.477,11.332,11.477,700000.0
2006-03-31 18:33:00,11.455,11.501,11.35,11.455,600000.0
2006-03-31 18:34:00,11.448,11.505,11.394,11.494,550000.0
2006-03-31 18:35:00,11.38,11.463,11.338,11.432,500000.0
2006-03-31 18:36:00,11.339,11.487,11.339,11.472,700000.0
2006-03-31 18:37:00,11.394,11.459,11.362,11.413,600000.0
2006-03-31 18:38:00,11.428,11.471,11.326,11.388,800000.0
2006-03-31 18:39:00,11.449,11.474,11.367,11.448,600000.0
2006-03-31 18:40:00,11.341,11.433,11.321,11.433,450000.0
2006-03-31 18:41:00,11.377,11.47,11.356,11.414,700000.0
2006-03-31 18:42:00,11.456,11.456,11.318,11.34,700000.0
2006-03-31 18:43:00,11.416,11.446,11.326,11.355,650000.0
2006-03-31 18:44:00,11.409,11.465,11.324,11.378,550000.0
2006-03-31 18:45:00,11.352,11.48,11.346,11.423,500000.0
2006-03-31 18:46:00,11.356,11.442,11.313,11.412,500000.0
2006-03-31 18:47:00,11.373,11.501,11.373,11.469,550000.0
2006-03-31 18:48:00,11.483,11.483,11.411,11.414,350000.0
2006-03-31 18:49:00,11.406,11.491,11.397,11.397,300000.0
2006-03-31 18:50:00,11.483,11.526,11.447,11.524,350000.0
2006-03-31 18:51:00,11.474,11.538,11.431,11.438,700000.0
2006-03-31 18:52:00,11.481,11.546,11.416,11.539,800000.0
2006-03-31 18:53:00,11.507,11.554,11.45,11.52,650000.0
2006-03-31 18:54:00,11.427,11.483,11.408,11.408,250000.0
2006-03-31 18:55:00,11.418,11.515,11.371,11.515,650000.0
2006-03-31 18:56:00,11.432,11.56,11.432,11.546,400000.0
2006-03-31 18:57:00,11.541,11.541,11.39,11.513,750000.0
2006-03-31 18:58:00,11.539,11.548,11.45,11.518,450000.0
2006-03-31 18:59:00,11.451,11.57,11.448,11.517,800000.0
2006-03-31 19:00:00,11.513,11.549,11.414,11.513,550000.0
2006-03-31 19:01:00,11.504,11.504,11.402,11.467,900000.0
2006-03-31 19:02:00,11.438,11.514,11.389,11.505,800000.0
2006-03-31 19:03:00,11.501,11.512,11.389,11.497,550000.0
2006-03-31 19:04:00,11.473,11.499,11.414,11.481,450000.0
2006-03-31 19:05:00,11.454,11.508,11.374,11.466,500000.0
2006-03-31 19:06:00,11.518,11.519,11.368,11.463,800000.0
2006-03-31 19:07:00,11.465,11.465,11.342,11.393,650000.0
2006-03-31 19:08:00,11.402,11.49,11.356,11.488,700000.0
2006-03-31 19:09:00,11.404,11.557,11.402,11.446,1000000.0
2006-03-31 19:10:00,11.45,11.485,11.425,11.485,350000.0
2006-03-31 19:11:00,11.445,11.529,11.398,11.398,350000.0
2006-03-31 19:12:00,11.447,11.54,11.411,11.411,550000.0
2006-03-31 19:13:00,11.433,11.531,11.358,11.367,600000.0
2006-03-31 19:14:00,11.388,11.486,11.377,11.485,500000.0
2006-03-31 19:15:00,11.486,11.518,11.406,11.406,850000.0
2006-03-31 19:16:00,11.514,11.532,11.385,11.48,650000.0
2006-03-31 19:17:00,11.501,11.523,11.413,11.523,350000.0
2006-03-31 19:18:00,11.485,11.539,11.4,11.479,550000.0
2006-03-31 19:19:00,11.496,11.518,11.405,11.446,700000.0
2006-03-31 19:20:00,11.398,11.478,11.384,11.428,450000.0
2006-03-31 19:21:00,11.511,11.523,11.4,11.471,550000.0
2006-03-31 19:22:00,11.48,11.529,11.399,11.443,650000.0
2006-03-31 19:23:00,11.406,11.515,11.388,11.388,550000.0
2006-03-31 19:24:00,11.4,11.494,11.4,11.464,400000.0
2006-03-31 19:25:00,11.441,11.504,11.369,11.504,450000.0
2006-03-31 19:26:00,11.409,11.487,11.372,11.404,350000.0
2006-03-31 19:27:00,11.47,11.524,11.47,11.51,250000.0
2006-03-31 19:28:00,11.505,11.577,11.415,11.415,400000.0
2006-03-31 19:29:00,11.429,11.511,11.409,11.422,350000.0
2006-03-31 19:30:00,11.516,11.526,11.397,11.411,450000.0
2006-03-31 19:31:00,11.488,11.492,11.392,11.44,550000.0
2006-03-31 19:32:00,11.436,11.53,11.393,11.432,700000.0
2006-03-31 19:33:00,11.436,11.464,11.357,11.464,400000.0
2006-03-31 19:34:00,11.41,11.5,11.367,11.477,500000.0
2006-03-31 19:35:00,11.387,11.508,11.387,11.466,400000.0
2006-03-31 19:36:00,11.373,11.491,11.373,11.491,350000.0
2006-03-31 19:37:00,11.398,11.467,11.364,11.364,350000.0
2006-03-31 19:38:00,11.433,11.464,11.338,11.338,250000.0
2006-03-31 19:39:00,11.465,11.465,11.334,11.447,450000.0
2006-03-31 19:40:00,11.444,11.478,11.355,11.469,350000.0
2006-03-31 19:41:00,11.456,11.461,11.404,11.429,350000.0
2006-03-31 19:42:00,11.362,11.455,11.335,11.44,300000.0
2006-03-31 19:43:00,11.471,11.475,11.311,11.451,450000.0
2006-03-31 19:44:00,11.334,11.473,11.334,11.424,450000.0
2006-03-31 19:45:00,11.411,11.486,11.398,11.486,450000.0
2006-03-31 19:46:00,11.42,11.484,11.396,11.448,350000.0
2006-03-31 19:47:00,11.479,11.479,11.307,11.349,300000.0
2006-03-31 19:48:00,11.359,11.471,11.359,11.401,450000.0
2006-03-31 19:49:00,11.447,11.447,11.36,11.394,250000.0
2006-03-31 19:50:00,11.374,11.419,11.355,11.396,300000.0
2006-03-31 19:51:00,11.461,11.486,11.391,11.486,250000.0
2006-03-31 19:52:00,11.415,11.462,11.342,11.405,600000.0
2006-03-31 19:53:00,11.365,11.462,11.341,11.341,400000.0
2006-03-31 19:54:00,11.446,11.448,11.324,11.341,350000.0
2006-03-31 19:55:00,11.332,11.486,11.332,11.373,600000.0
2006-03-31 19:56:00,11.364,11.476,11.35,11.475,450000.0
2006-03-31 19:57:00,11.326,11.478,11.326,11.42,500000.0
2006-03-31 19:58:00,11.452,11.468,11.347,11.347,450000.0
2006-03-31 19:59:00,11.385,11.489,11.338,11.444,550000.0
2006-03-31 20:00:00,11.423,11.431,11.338,11.417,350000.0
2006-03-31 20:01:00,11.383,11.484,11.333,11.333,350000.0
2006-03-31 20:02:00,11.414,11.472,11.366,11.397,400000.0
2006-03-31 20:03:00,11.362,11.467,11.362,11.446,350000.0
2006-03-31 20:04:00,11.419,11.458,11.403,11.433,250000.0
2006-03-31 20:05:00,11.459,11.477,11.342,11.465,550000.0
2006-03-31 20:06:00,11.425,11.475,11.333,11.333,450000.0
2006-03-31 20:07:00,11.408,11.434,11.349,11.423,250000.0
2006-03-31 20:08:00,11.436,11.436,11.347,11.353,400000.0
2006-03-31 20:09:00,11.4,11.481,11.341,11.433,400000.0
2006-03-31 20:10:00,11.471,11.484,11.457,11.457,250000.0
2006-03-31 20:11:00,11.442,11.471,11.364,11.462,400000.0
2006-03-31 20:12:00,11.407,11.487,11.374,11.384,450000.0
2006-03-31 20:13:00,11.439,11.489,11.35,11.461,450000.0
2006-03-31 20:14:00,11.463,11.511,11.415,11.416,350000.0
2006-03-31 20:15:00,11.499,11.499,11.373,11.473,300000.0
2006-03-31 20:16:00,11.377,11.474,11.362,11.375,400000.0
2006-03-31 20:17:00,11.421,11.491,11.38,11.386,450000.0
2006-03-31 20:19:00,11.395,11.468,11.395,11.468,150000.0
2006-03-31 20:20:00,11.494,11.494,11.388,11.388,400000.0
2006-03-31 20:21:00,11.458,11.518,11.394,11.426,550000.0
2006-03-31 20:22:00,11.41,11.507,11.404,11.49,350000.0
2006-03-31 20:23:00,11.341,11.493,11.307,11.493,600000.0
2006-03-31 20:24:00,11.413,11.484,11.391,11.48,350000.0
2006-03-31 20:25:00,11.489,11.489,11.35,11.38,250000.0
2006-03-31 20:26:00,11.465,11.539,11.402,11.498,400000.0
2006-03-31 20:27:00,11.475,11.494,11.414,11.467,350000.0
2006-03-31 20:28:00,11.426,11.492,11.385,11.412,450000.0
2006-03-31 20:29:00,11.513,11.513,11.513,11.513,50000.0
2006-03-31 20:32:00,11.498,11.498,11.325,11.382,650000.0
2006-03-31 20:33:00,11.416,11.448,11.377,11.377,400000.0
2006-03-31 20:34:00,11.371,11.453,11.371,11.429,450000.0
2006-03-31 20:35:00,11.37,11.492,11.37,11.485,550000.0
2006-03-31 20:37:00,11.445,11.479,11.353,11.454,400000.0
2006-03-31 20:38:00,11.401,11.49,11.362,11.455,350000.0
2006-03-31 20:39:00,11.362,11.47,11.36,11.429,350000.0
2006-03-31 20:46:00,11.46,11.487,11.407,11.42,350000.0
2006-03-31 20:47:00,11.428,11.498,11.393,11.465,400000.0
2006-03-31 20:48:00,11.494,11.5,11.39,11.5,600000.0
2006-03-31 21:07:00,11.469,11.511,11.364,11.438,650000.0
2006-03-31 21:08:00,11.459,11.492,11.4,11.423,350000.0
2006-03-31 21:10:00,11.416,11.466,11.347,11.466,550000.0
2006-03-31 21:11:00,11.402,11.532,11.395,11.45,600000.0
2006-03-31 21:12:00,11.418,11.522,11.383,11.415,400000.0
2006-03-31 21:13:00,11.423,11.507,11.397,11.5,300000.0
2006-03-31 21:14:00,11.47,11.492,11.383,11.492,400000.0
2006-03-31 21:15:00,11.406,11.472,11.352,11.472,450000.0
2006-03-31 21:18:00,11.358,11.486,11.337,11.395,450000.0
2006-03-31 21:20:00,11.466,11.466,11.342,11.413,650000.0
2006-03-31 21:21:00,11.48,11.491,11.407,11.491,300000.0
2006-03-31 21:22:00,11.452,11.488,11.358,11.408,550000.0
2006-03-31 21:23:00,11.37,11.458,11.37,11.427,300000.0
2006-03-31 21:24:00,11.427,11.48,11.407,11.408,350000.0
2006-03-31 21:25:00,11.376,11.45,11.342,11.443,550000.0
2006-03-31 21:26:00,11.413,11.495,11.387,11.387,400000.0
2006-03-31 21:27:00,11.421,11.484,11.375,11.446,550000.0
2006-03-31 21:29:00,11.436,11.436,11.336,11.375,200000.0
2006-03-31 21:31:00,11.335,11.44,11.335,11.35,250000.0
2006-03-31 21:32:00,11.359,11.448,11.327,11.448,350000.0
2006-03-31 21:33:00,11.435,11.474,11.336,11.437,350000.0
2006-03-31 21:35:00,11.435,11.435,11.343,11.379,200000.0
2006-03-31 21:37:00,11.394,11.466,11.35,11.466,700000.0
2006-03-31 21:38:00,11.443,11.469,11.379,11.379,350000.0
2006-03-31 21:39:00,11.474,11.508,11.381,11.381,650000.0
2006-03-31 21:40:00,11.413,11.47,11.326,11.47,450000.0
2006-03-31 21:41:00,11.394,11.474,11.369,11.416,500000.0
2006-03-31 21:45:00,11.437,11.437,11.336,11.375,200000.0
2006-03-31 21:50:00,11.403,11.454,11.352,11.372,500000.0
2006-03-31 21:53:00,11.451,11.49,11.36,11.488,450000.0
2006-03-31 21:54:00,11.325,11.446,11.314,11.369,450000.0
2006-03-31 21:55:00,11.382,11.437,11.357,11.427,400000.0
2006-03-31 21:57:00,11.377,11.475,11.339,11.359,500000.0
2006-03-31 21:58:00,11.46,11.476,11.343,11.475,350000.0
2006-03-31 21:59:00,11.42,11.525,11.402,11.525,450000.0
2006-03-31 22:00:00,11.51,11.52,11.406,11.52,500000.0
2006-03-31 22:05:00,11.407,11.482,11.382,11.482,350000.0
2006-03-31 22:07:00,11.419,11.488,11.406,11.471,450000.0
2006-03-31 22:08:00,11.423,11.515,11.372,11.372,250000.0
2006-03-31 22:11:00,11.477,11.488,11.352,11.379,350000.0
2006-03-31 22:14:00,11.461,11.469,11.461,11.469,100000.0
2006-03-31 22:15:00,11.364,11.464,11.364,11.455,450000.0
2006-03-31 22:19:00,11.471,11.471,11.358,11.433,450000.0
2006-03-31 22:20:00,11.444,11.486,11.369,11.457,500000.0
2006-03-31 22:22:00,11.44,11.454,11.347,11.411,400000.0
2006-03-31 22:23:00,11.467,11.498,11.407,11.471,450000.0
2006-03-31 22:24:00,11.457,11.483,11.407,11.407,400000.0
2006-03-31 22:25:00,11.453,11.457,11.33,11.381,500000.0
2006-03-31 22:26:00,11.472,11.472,11.369,11.369,250000.0
2006-03-31 22:28:00,11.442,11.442,11.434,11.436,250000.0
2006-03-31 22:29:00,11.437,11.46,11.375,11.449,450000.0
2006-03-31 22:35:00,11.455,11.455,11.363,11.399,200000.0
2006-03-31 22:37:00,11.441,11.473,11.441,11.449,150000.0
2006-03-31 22:40:00,11.451,11.496,11.39,11.425,500000.0
2006-03-31 22:41:00,11.379,11.44,11.351,11.354,350000.0
2006-03-31 22:46:00,11.46,11.502,11.375,11.502,450000.0
2006-03-31 22:47:00,11.47,11.508,11.433,11.503,350000.0
2006-03-31 22:49:00,11.529,11.552,11.424,11.517,500000.0
2006-03-31 22:50:00,11.427,11.467,11.389,11.392,250000.0
2006-03-31 22:51:00,11.382,11.485,11.364,11.463,600000.0
2006-03-31 22:54:00,11.43,11.486,11.337,11.486,650000.0
2006-03-31 22:55:00,11.45,11.51,11.372,11.473,650000.0
2006-03-31 22:56:00,11.482,11.498,11.366,11.424,600000.0
2006-03-31 22:57:00,11.5,11.5,11.386,11.42,550000.0
2006-03-31 22:58:00,11.465,11.492,11.378,11.378,400000.0
2006-03-31 22:59:00,11.404,11.504,11.365,11.504,300000.0
2006-03-31 23:02:00,11.465,11.465,11.373,11.409,200000.0
2006-03-31 23:05:00,11.389,11.503,11.389,11.414,350000.0
2006-03-31 23:06:00,11.479,11.489,11.414,11.444,300000.0
2006-03-31 23:12:00,11.526,11.526,11.424,11.424,150000.0
2006-03-31 23:53:00,11.476,11.476,11.376,11.414,200000.0
2006-04-02 23:00:00,11.466,11.466,11.366,11.405,200000.0
2006-04-02 23:02:00,11.48,11.48,11.401,11.433,200000.0
2006-04-02 23:05:00,11.415,11.496,11.399,11.415,350000.0
2006-04-02 23:10:00,11.462,11.462,11.363,11.403,200000.0
2006-04-02 23:18:00,11.477,11.477,11.393,11.425,200000.0
2006-04-02 23:34:00,11.453,11.453,11.451,11.451,100000.0
2006-04-02 23:39:00,11.427,11.486,11.427,11.446,150000.0
2006-04-02 23:40:00,11.443,11.51,11.414,11.414,300000.0
2006-04-02 23:44:00,11.484,11.484,11.401,11.433,200000.0
2006-04-02 23:45:00,11.464,11.464,11.387,11.458,200000.0
2006-04-02 23:53:00,11.484,11.484,11.4,11.433,200000.0
2006-04-02 23:55:00,11.476,11.476,11.376,11.414,200000.0
2006-04-02 23:59:00,11.464,11.464,11.364,11.403,200000.0
2006-04-03 00:00:00,11.49,11.8,11.49,11.72,300000.0
2006-04-03 00:01:00,11.514,11.514,11.463,11.467,300000.0
2006-04-03 00:06:00,11.484,11.484,11.401,11.433,200000.0
2006-04-03 00:10:00,11.477,11.477,11.376,11.415,200000.0
2006-04-03 00:27:00,11.486,11.486,11.402,11.435,200000.0
2006-04-03 00:40:00,11.401,11.533,11.401,11.491,250000.0
2006-04-03 00:41:00,11.474,11.474,11.474,11.474,50000.0
2006-04-03 00:47:00,11.474,11.474,11.374,11.413,200000.0
2006-04-03 01:05:00,11.466,11.466,11.366,11.404,200000.0
2006-04-03 01:07:00,11.453,11.453,11.349,11.386,200000.0
2006-04-03 01:35:00,11.454,11.454,11.381,11.453,550000.0
2006-04-03 01:41:00,11.434,11.49,11.389,11.396,350000.0
2006-04-03 01:42:00,11.349,11.47,11.349,11.383,400000.0
2006-04-03 01:44:00,11.476,11.476,11.392,11.425,200000.0
2006-04-03 01:47:00,11.495,11.495,11.403,11.439,200000.0
2006-04-03 02:00:00,11.51,11.51,11.44,11.478,200000.0
2006-04-03 02:03:00,11.506,11.574,11.446,11.57,450000.0
2006-04-03 02:04:00,11.559,11.559,11.524,11.524,100000.0
2006-04-03 02:12:00,11.576,11.576,11.433,11.561,600000.0
2006-04-03 02:13:00,11.566,11.566,11.444,11.465,400000.0
2006-04-03 02:15:00,11.437,11.55,11.409,11.55,600000.0
2006-04-03 02:16:00,11.469,11.547,11.444,11.444,400000.0
2006-04-03 02:18:00,11.45,11.581,11.44,11.44,400000.0
2006-04-03 02:19:00,11.53,11.559,11.444,11.444,400000.0
2006-04-03 02:22:00,11.525,11.525,11.441,11.474,200000.0
2006-04-03 02:24:00,11.503,11.503,11.501,11.501,100000.0
2006-04-03 02:27:00,11.431,11.553,11.429,11.469,400000.0
2006-04-03 02:28:00,11.407,11.534,11.382,11.534,350000.0
2006-04-03 02:29:00,11.498,11.498,11.454,11.455,150000.0
2006-04-03 02:31:00,11.48,11.515,11.429,11.506,450000.0
2006-04-03 02:32:00,11.449,11.54,11.442,11.442,400000.0
2006-04-03 02:34:00,11.437,11.538,11.437,11.538,100000.0
2006-04-03 02:35:00,11.514,11.514,11.412,11.412,100000.0
2006-04-03 02:36:00,11.474,11.505,11.412,11.436,250000.0
2006-04-03 02:37:00,11.441,11.551,11.426,11.549,500000.0
2006-04-03 02:38:00,11.504,11.569,11.442,11.537,450000.0
2006-04-03 02:40:00,11.515,11.515,11.423,11.459,200000.0
2006-04-03 02:41:00,11.445,11.516,11.417,11.466,350000.0
2006-04-03 02:42:00,11.435,11.518,11.434,11.504,300000.0
2006-04-03 02:44:00,11.515,11.515,11.423,11.459,200000.0
2006-04-03 02:46:00,11.515,11.515,11.423,11.459,200000.0
2006-04-03 02:48:00,11.425,11.548,11.411,11.508,700000.0
2006-04-03 02:51:00,11.461,11.534,11.407,11.479,350000.0
2006-04-03 02:52:00,11.419,11.529,11.419,11.529,100000.0
2006-04-03 02:53:00,11.526,11.526,11.48,11.48,100000.0
2006-04-03 02:57:00,11.525,11.55,11.444,11.513,400000.0
2006-04-03 02:58:00,11.475,11.52,11.438,11.438,200000.0
2006-04-03 02:59:00,11.467,11.553,11.435,11.51,400000.0
2006-04-03 03:01:00,11.506,11.506,11.421,11.455,200000.0
2006-04-03 03:04:00,11.453,11.539,11.453,11.483,250000.0
2006-04-03 03:05:00,11.419,11.534,11.414,11.506,350000.0
2006-04-03 03:06:00,11.456,11.56,11.439,11.487,350000.0
2006-04-03 03:07:00,11.481,11.52,11.423,11.506,350000.0
2006-04-03 03:08:00,11.449,11.481,11.396,11.481,350000.0
2006-04-03 03:09:00,11.478,11.547,11.47,11.534,500000.0
2006-04-03 03:10:00,11.484,11.542,11.45,11.542,400000.0
2006-04-03 03:11:00,11.511,11.546,11.407,11.521,850000.0
2006-04-03 03:12:00,11.484,11.56,11.413,11.417,500000.0
2006-04-03 03:13:00,11.498,11.544,11.429,11.544,250000.0
2006-04-03 03:14:00,11.497,11.567,11.445,11.542,550000.0
2006-04-03 03:15:00,11.526,11.56,11.461,11.545,850000.0
2006-04-03 03:16:00,11.546,11.549,11.469,11.529,450000.0
2006-04-03 03:17:00,11.491,11.559,11.403,11.529,350000.0
2006-04-03 03:22:00,11.466,11.553,11.41,11.455,300000.0
2006-04-03 03:24:00,11.502,11.541,11.409,11.513,400000.0
2006-04-03 03:25:00,11.523,11.525,11.494,11.494,150000.0
2006-04-03 03:26:00,11.454,11.552,11.454,11.486,200000.0
2006-04-03 03:28:00,11.464,11.562,11.459,11.534,550000.0
2006-04-03 03:29:00,11.467,11.567,11.464,11.567,350000.0
2006-04-03 03:30:00,11.548,11.548,11.461,11.461,100000.0
2006-04-03 03:31:00,11.471,11.553,11.471,11.529,250000.0
2006-04-03 03:32:00,11.534,11.569,11.478,11.569,200000.0
2006-04-03 03:33:00,11.539,11.574,11.456,11.495,450000.0
2006-04-03 03:34:00,11.432,11.587,11.432,11.548,400000.0
2006-04-03 03:35:00,11.601,11.601,11.509,11.595,450000.0
2006-04-03 03:36:00,11.556,11.581,11.454,11.536,250000.0
2006-04-03 03:37:00,11.544,11.546,11.544,11.546,100000.0
2006-04-03 03:38:00,11.55,11.603,11.473,11.515,450000.0
2006-04-03 03:40:00,11.566,11.566,11.446,11.519,500000.0
2006-04-03 03:41:00,11.521,11.542,11.492,11.516,450000.0
2006-04-03 03:42:00,11.54,11.574,11.432,11.483,700000.0
2006-04-03 03:43:00,11.559,11.584,11.444,11.47,350000.0
2006-04-03 03:44:00,11.593,11.615,11.496,11.549,250000.0
2006-04-03 03:45:00,11.509,11.576,11.449,11.532,550000.0
2006-04-03 03:46:00,11.57,11.607,11.518,11.523,300000.0
2006-04-03 03:48:00,11.515,11.587,11.482,11.582,300000.0
2006-04-03 03:49:00,11.499,11.542,11.468,11.542,300000.0
2006-04-03 03:50:00,11.473,11.55,11.465,11.47,350000.0
2006-04-03 03:53:00,11.488,11.537,11.453,11.453,200000.0
2006-04-03 03:54:00,11.556,11.576,11.49,11.545,550000.0
2006-04-03 03:57:00,11.553,11.59,11.458,11.563,500000.0
2006-04-03 03:58:00,11.569,11.631,11.495,11.57,850000.0
2006-04-03 03:59:00,11.579,11.594,11.489,11.547,450000.0
2006-04-03 04:00:00,11.578,11.602,11.476,11.568,350000.0
2006-04-03 04:05:00,11.551,11.551,11.45,11.503,300000.0
2006-04-03 04:06:00,11.49,11.557,11.467,11.498,400000.0
2006-04-03 04:12:00,11.553,11.553,11.454,11.493,200000.0
2006-04-03 04:16:00,11.567,11.567,11.482,11.515,200000.0
2006-04-03 04:24:00,11.571,11.605,11.495,11.522,350000.0
2006-04-03 04:25:00,11.572,11.574,11.469,11.469,300000.0
2006-04-03 04:28:00,11.549,11.558,11.493,11.555,300000.0
2006-04-03 04:29:00,11.547,11.596,11.491,11.596,400000.0
2006-04-03 04:32:00,11.534,11.593,11.475,11.53,600000.0
2006-04-03 04:33:00,11.508,11.579,11.494,11.579,500000.0
2006-04-03 04:34:00,11.606,11.634,11.492,11.492,650000.0
2006-04-03 04:35:00,11.49,11.587,11.444,11.587,650000.0
2006-04-03 04:42:00,11.558,11.587,11.432,11.587,550000.0
2006-04-03 04:44:00,11.555,11.602,11.492,11.602,450000.0
2006-04-03 04:45:00,11.567,11.588,11.52,11.52,400000.0
2006-04-03 04:47:00,11.576,11.576,11.491,11.525,200000.0
2006-04-03 04:49:00,11.595,11.595,11.452,11.461,500000.0
2006-04-03 04:50:00,11.491,11.573,11.491,11.573,150000.0
2006-04-03 04:55:00,11.545,11.563,11.545,11.563,100000.0
2006-04-03 04:56:00,11.489,11.564,11.48,11.564,300000.0
2006-04-03 04:58:00,11.473,11.576,11.473,11.519,200000.0
2006-04-03 04:59:00,11.556,11.582,11.487,11.562,400000.0
2006-04-03 05:00:00,11.516,11.566,11.482,11.566,250000.0
2006-04-03 05:03:00,11.491,11.568,11.484,11.554,250000.0
2006-04-03 05:05:00,11.478,11.607,11.478,11.571,450000.0
2006-04-03 05:11:00,11.503,11.601,11.503,11.601,100000.0
2006-04-03 05:12:00,11.597,11.597,11.448,11.529,450000.0
2006-04-03 05:16:00,11.553,11.553,11.454,11.493,200000.0
2006-04-03 05:20:00,11.555,11.555,11.427,11.53,400000.0
2006-04-03 05:21:00,11.564,11.599,11.496,11.496,300000.0
2006-04-03 05:25:00,11.572,11.575,11.427,11.473,250000.0
2006-04-03 05:26:00,11.478,11.546,11.469,11.476,300000.0
2006-04-03 05:27:00,11.537,11.541,11.537,11.541,100000.0
2006-04-03 05:28:00,11.552,11.566,11.51,11.549,400000.0
2006-04-03 05:32:00,11.602,11.602,11.462,11.593,550000.0
2006-04-03 05:33:00,11.56,11.56,11.547,11.547,100000.0
2006-04-03 05:35:00,11.543,11.543,11.541,11.541,100000.0
2006-04-03 05:41:00,11.55,11.591,11.5,11.591,150000.0
2006-04-03 05:44:00,11.529,11.604,11.479,11.598,750000.0
2006-04-03 05:45:00,11.559,11.594,11.47,11.47,450000.0
2006-04-03 05:46:00,11.537,11.638,11.461,11.604,750000.0
2006-04-03 05:48:00,11.5,11.6,11.467,11.565,550000.0
2006-04-03 05:49:00,11.586,11.605,11.479,11.571,400000.0
2006-04-03 05:53:00,11.492,11.62,11.468,11.565,500000.0
2006-04-03 05:55:00,11.52,11.577,11.481,11.512,350000.0
2006-04-03 05:58:00,11.566,11.599,11.482,11.599,400000.0
2006-04-03 06:00:00,11.547,11.626,11.54,11.551,450000.0
2006-04-03 06:01:00,11.605,11.605,11.472,11.472,350000.0
2006-04-03 06:04:00,11.556,11.603,11.468,11.515,400000.0
2006-04-03 06:05:00,11.594,11.601,11.463,11.463,150000.0
2006-04-03 06:07:00,11.576,11.576,11.437,11.482,200000.0
2006-04-03 06:08:00,11.557,11.6,11.463,11.573,600000.0
2006-04-03 06:09:00,11.583,11.594,11.511,11.594,200000.0
2006-04-03 06:10:00,11.595,11.595,11.492,11.575,250000.0
2006-04-03 06:11:00,11.569,11.572,11.46,11.566,350000.0
2006-04-03 06:12:00,11.519,11.572,11.425,11.57,500000.0
2006-04-03 06:14:00,11.513,11.601,11.484,11.519,550000.0
2006-04-03 06:16:00,11.503,11.592,11.481,11.481,500000.0
2006-04-03 06:18:00,11.592,11.603,11.5,11.527,600000.0
2006-04-03 06:20:00,11.57,11.57,11.472,11.518,350000.0
2006-04-03 06:22:00,11.47,11.606,11.47,11.511,600000.0
2006-04-03 06:23:00,11.586,11.656,11.489,11.61,700000.0
2006-04-03 06:25:00,11.579,11.583,11.503,11.503,150000.0
2006-04-03 06:26:00,11.571,11.571,11.469,11.469,400000.0
2006-04-03 06:31:00,11.571,11.585,11.498,11.512,400000.0
2006-04-03 06:34:00,11.562,11.567,11.473,11.56,450000.0
2006-04-03 06:41:00,11.605,11.605,11.467,11.555,650000.0
2006-04-03 06:44:00,11.518,11.568,11.518,11.568,400000.0
2006-04-03 06:45:00,11.591,11.638,11.516,11.516,400000.0
2006-04-03 06:48:00,11.534,11.658,11.499,11.499,700000.0
2006-04-03 06:50:00,11.604,11.604,11.604,11.604,50000.0
2006-04-03 06:51:00,11.639,11.639,11.593,11.593,200000.0
2006-04-03 06:52:00,11.551,11.634,11.551,11.609,300000.0
2006-04-03 06:55:00,11.577,11.577,11.577,11.577,100000.0
2006-04-03 06:58:00,11.558,11.629,11.526,11.532,550000.0
2006-04-03 06:59:00,11.548,11.605,11.507,11.522,400000.0
2006-04-03 07:00:00,11.584,11.596,11.51,11.543,400000.0
2006-04-03 07:01:00,11.624,11.624,11.619,11.619,100000.0
2006-04-03 07:02:00,11.592,11.592,11.532,11.532,100000.0
2006-04-03 07:03:00,11.622,11.626,11.543,11.543,300000.0
2006-04-03 07:04:00,11.511,11.578,11.511,11.538,200000.0
2006-04-03 07:06:00,11.607,11.65,11.511,11.511,350000.0
2006-04-03 07:07:00,11.594,11.594,11.514,11.588,400000.0
2006-04-03 07:08:00,11.499,11.632,11.499,11.562,400000.0
2006-04-03 07:09:00,11.534,11.609,11.504,11.609,450000.0
2006-04-03 07:10:00,11.521,11.596,11.521,11.524,300000.0
2006-04-03 07:11:00,11.606,11.606,11.478,11.573,550000.0
2006-04-03 07:13:00,11.582,11.582,11.461,11.545,350000.0
2006-04-03 07:14:00,11.612,11.612,11.515,11.563,400000.0
2006-04-03 07:16:00,11.562,11.608,11.477,11.608,350000.0
2006-04-03 07:18:00,11.583,11.595,11.487,11.584,550000.0
2006-04-03 07:19:00,11.578,11.598,11.472,11.494,650000.0
2006-04-03 07:21:00,11.575,11.618,11.516,11.59,300000.0
2006-04-03 07:22:00,11.615,11.639,11.52,11.623,400000.0
2006-04-03 07:23:00,11.616,11.636,11.546,11.546,200000.0
2006-04-03 07:24:00,11.602,11.652,11.551,11.551,350000.0
2006-04-03 07:27:00,11.547,11.547,11.512,11.512,150000.0
2006-04-03 07:29:00,11.513,11.609,11.468,11.609,450000.0
2006-04-03 07:30:00,11.54,11.622,11.509,11.622,350000.0
2006-04-03 07:37:00,11.493,11.635,11.493,11.59,450000.0
2006-04-03 07:38:00,11.606,11.606,11.519,11.585,400000.0
2006-04-03 07:39:00,11.596,11.602,11.513,11.602,350000.0
2006-04-03 07:40:00,11.562,11.604,11.514,11.602,450000.0
2006-04-03 07:41:00,11.608,11.627,11.512,11.605,550000.0
2006-04-03 07:43:00,11.509,11.621,11.494,11.597,450000.0
2006-04-03 07:44:00,11.523,11.634,11.523,11.549,350000.0
2006-04-03 07:45:00,11.511,11.593,11.469,11.589,400000.0
2006-04-03 07:47:00,11.589,11.589,11.507,11.589,150000.0
2006-04-03 07:53:00,11.6,11.635,11.495,11.606,350000.0
2006-04-03 07:54:00,11.476,11.629,11.476,11.533,400000.0
2006-04-03 07:58:00,11.537,11.605,11.536,11.605,500000.0
2006-04-03 07:59:00,11.6,11.615,11.526,11.579,350000.0
2006-04-03 08:00:00,11.522,11.628,11.512,11.512,350000.0
2006-04-03 08:01:00,11.56,11.642,11.501,11.501,500000.0
2006-04-03 08:02:00,11.512,11.642,11.499,11.557,750000.0
2006-04-03 08:05:00,11.548,11.64,11.524,11.573,550000.0
2006-04-03 08:08:00,11.565,11.637,11.489,11.5,650000.0
2006-04-03 08:13:00,11.622,11.636,11.527,11.542,400000.0
2006-04-03 08:14:00,11.516,11.639,11.516,11.524,400000.0
2006-04-03 08:16:00,11.548,11.61,11.542,11.588,250000.0
2006-04-03 08:17:00,11.544,11.65,11.532,11.603,650000.0
2006-04-03 08:18:00,11.569,11.608,11.492,11.562,550000.0
2006-04-03 08:23:00,11.492,11.601,11.492,11.601,300000.0
2006-04-03 08:24:00,11.632,11.635,11.538,11.538,250000.0
2006-04-03 08:26:00,11.62,11.626,11.524,11.624,500000.0
2006-04-03 08:27:00,11.59,11.6,11.535,11.59,450000.0
2006-04-03 08:28:00,11.614,11.631,11.527,11.597,450000.0
2006-04-03 08:29:00,11.503,11.583,11.473,11.579,400000.0
2006-04-03 08:30:00,11.592,11.613,11.522,11.575,400000.0
2006-04-03 08:36:00,11.583,11.594,11.484,11.523,500000.0
2006-04-03 08:37:00,11.576,11.626,11.526,11.584,250000.0
2006-04-03 08:40:00,11.566,11.619,11.548,11.601,250000.0
2006-04-03 08:43:00,11.596,11.62,11.498,11.537,450000.0
2006-04-03 08:45:00,11.596,11.626,11.545,11.545,350000.0
2006-04-03 08:46:00,11.615,11.615,11.473,11.578,500000.0
2006-04-03 08:47:00,11.624,11.654,11.521,11.566,550000.0
2006-04-03 08:52:00,11.528,11.651,11.516,11.594,450000.0
2006-04-03 08:57:00,11.584,11.604,11.5,11.568,550000.0
2006-04-03 08:59:00,11.625,11.641,11.503,11.589,500000.0
2006-04-03 09:00:00,11.577,11.633,11.494,11.504,550000.0
2006-04-03 09:01:00,11.551,11.595,11.499,11.499,250000.0
2006-04-03 09:02:00,11.491,11.613,11.491,11.533,550000.0
2006-04-03 09:04:00,11.567,11.611,11.466,11.611,400000.0
2006-04-03 09:05:00,11.529,11.603,11.492,11.591,400000.0
2006-04-03 09:06:00,11.546,11.598,11.493,11.533,350000.0
2006-04-03 09:07:00,11.577,11.588,11.474,11.588,400000.0
2006-04-03 09:09:00,11.501,11.609,11.487,11.487,450000.0
2006-04-03 09:11:00,11.582,11.586,11.498,11.518,550000.0
2006-04-03 09:12:00,11.583,11.626,11.508,11.508,550000.0
2006-04-03 09:13:00,11.524,11.606,11.48,11.606,450000.0
2006-04-03 09:14:00,11.558,11.593,11.487,11.489,500000.0
2006-04-03 09:15:00,11.491,11.586,11.464,11.557,350000.0
2006-04-03 09:16:00,11.523,11.61,11.475,11.501,350000.0
2006-04-03 09:17:00,11.594,11.594,11.467,11.559,550000.0
2006-04-03 09:23:00,11.476,11.561,11.435,11.553,450000.0
2006-04-03 09:24:00,11.459,11.54,11.459,11.508,400000.0
2006-04-03 09:26:00,11.527,11.545,11.437,11.545,450000.0
2006-04-03 09:30:00,11.503,11.59,11.446,11.586,400000.0
2006-04-03 09:31:00,11.555,11.555,11.482,11.541,400000.0
2006-04-03 09:34:00,11.551,11.592,11.459,11.565,300000.0
2006-04-03 09:36:00,11.535,11.627,11.484,11.484,500000.0
2006-04-03 09:38:00,11.533,11.633,11.472,11.574,450000.0
2006-04-03 09:43:00,11.583,11.588,11.498,11.572,200000.0
2006-04-03 09:46:00,11.514,11.514,11.496,11.496,100000.0
2006-04-03 09:47:00,11.511,11.627,11.511,11.573,300000.0
2006-04-03 09:49:00,11.534,11.585,11.464,11.507,350000.0
2006-04-03 09:51:00,11.561,11.561,11.466,11.487,350000.0
2006-04-03 09:57:00,11.495,11.563,11.468,11.56,500000.0
2006-04-03 09:58:00,11.459,11.527,11.413,11.506,400000.0
2006-04-03 09:59:00,11.514,11.611,11.479,11.583,450000.0
2006-04-03 10:00:00,11.545,11.545,11.422,11.534,550000.0
2006-04-03 10:01:00,11.536,11.601,11.471,11.533,500000.0
2006-04-03 10:02:00,11.449,11.577,11.449,11.524,350000.0
2006-04-03 10:05:00,11.437,11.567,11.437,11.567,400000.0
2006-04-03 10:07:00,11.528,11.585,11.468,11.493,400000.0
2006-04-03 10:08:00,11.483,11.602,11.463,11.586,550000.0
2006-04-03 10:09:00,11.581,11.583,11.441,11.576,450000.0
2006-04-03 10:10:00,11.567,11.594,11.466,11.593,550000.0
2006-04-03 10:18:00,11.465,11.604,11.465,11.593,450000.0
2006-04-03 10:20:00,11.498,11.551,11.463,11.463,550000.0
2006-04-03 10:21:00,11.523,11.566,11.511,11.554,400000.0
2006-04-03 10:23:00,11.584,11.628,11.492,11.552,450000.0
2006-04-03 10:25:00,11.457,11.584,11.435,11.534,700000.0
2006-04-03 10:27:00,11.555,11.594,11.472,11.594,450000.0
2006-04-03 10:28:00,11.612,11.612,11.51,11.532,350000.0
2006-04-03 10:29:00,11.595,11.595,11.411,11.544,900000.0
2006-04-03 10:30:00,11.488,11.551,11.43,11.479,400000.0
2006-04-03 10:32:00,11.517,11.561,11.45,11.551,700000.0
2006-04-03 10:33:00,11.549,11.581,11.458,11.581,400000.0
2006-04-03 10:38:00,11.438,11.554,11.438,11.535,400000.0
2006-04-03 10:40:00,11.541,11.58,11.445,11.57,550000.0
2006-04-03 10:41:00,11.523,11.523,11.402,11.406,350000.0
2006-04-03 10:43:00,11.543,11.6,11.454,11.464,400000.0
2006-04-03 10:44:00,11.531,11.557,11.434,11.526,900000.0
2006-04-03 10:45:00,11.522,11.558,11.44,11.521,350000.0
2006-04-03 10:47:00,11.532,11.56,11.436,11.436,350000.0
2006-04-03 10:48:00,11.464,11.566,11.437,11.566,450000.0
2006-04-03 10:50:00,11.526,11.603,11.455,11.455,800000.0
2006-04-03 10:51:00,11.54,11.577,11.439,11.552,550000.0
2006-04-03 10:52:00,11.52,11.556,11.39,11.517,950000.0
2006-04-03 10:53:00,11.509,11.564,11.428,11.477,500000.0
2006-04-03 10:55:00,11.512,11.56,11.412,11.518,800000.0
2006-04-03 10:56:00,11.528,11.602,11.457,11.574,400000.0
2006-04-03 10:57:00,11.537,11.585,11.481,11.557,450000.0
2006-04-03 10:58:00,11.463,11.576,11.43,11.494,350000.0
2006-04-03 11:00:00,11.487,11.569,11.42,11.477,350000.0
2006-04-03 11:01:00,11.454,11.577,11.454,11.549,500000.0
2006-04-03 11:02:00,11.59,11.59,11.452,11.522,400000.0
2006-04-03 11:03:00,11.522,11.621,11.46,11.504,550000.0
2006-04-03 11:04:00,11.597,11.611,11.502,11.598,400000.0
2006-04-03 11:05:00,11.473,11.582,11.447,11.491,550000.0
2006-04-03 11:08:00,11.486,11.604,11.455,11.604,350000.0
2006-04-03 11:09:00,11.61,11.61,11.499,11.586,500000.0
2006-04-03 11:10:00,11.47,11.581,11.47,11.512,400000.0
2006-04-03 11:12:00,11.585,11.623,11.512,11.581,550000.0
2006-04-03 11:13:00,11.588,11.631,11.497,11.612,500000.0
2006-04-03 11:16:00,11.519,11.582,11.518,11.582,500000.0
2006-04-03 11:17:00,11.595,11.598,11.483,11.598,350000.0
2006-04-03 11:22:00,11.612,11.684,11.491,11.491,400000.0
2006-04-03 11:25:00,11.5,11.601,11.491,11.491,550000.0
2006-04-03 11:30:00,11.568,11.568,11.454,11.455,500000.0
2006-04-03 11:31:00,11.573,11.615,11.508,11.564,350000.0
2006-04-03 11:33:00,11.454,11.574,11.448,11.528,350000.0
2006-04-03 11:34:00,11.58,11.58,11.52,11.575,250000.0
2006-04-03 11:35:00,11.578,11.613,11.479,11.549,450000.0
2006-04-03 11:38:00,11.571,11.592,11.504,11.589,400000.0
2006-04-03 11:42:00,11.507,11.603,11.507,11.594,350000.0
2006-04-03 11:43:00,11.613,11.617,11.516,11.617,350000.0
2006-04-03 11:44:00,11.598,11.603,11.467,11.596,450000.0
2006-04-03 11:46:00,11.6,11.656,11.525,11.545,400000.0
2006-04-03 11:47:00,11.578,11.657,11.495,11.595,500000.0
2006-04-03 11:50:00,11.58,11.624,11.511,11.624,350000.0
2006-04-03 11:51:00,11.492,11.626,11.492,11.59,450000.0
2006-04-03 11:52:00,11.507,11.622,11.445,11.622,450000.0
2006-04-03 11:53:00,11.523,11.648,11.523,11.562,400000.0
2006-04-03 11:54:00,11.647,11.647,11.511,11.598,550000.0
2006-04-03 11:55:00,11.572,11.635,11.515,11.635,350000.0
2006-04-03 11:56:00,11.576,11.632,11.554,11.56,350000.0
2006-04-03 11:57:00,11.633,11.654,11.546,11.612,450000.0
2006-04-03 12:00:00,11.624,11.657,11.538,11.538,350000.0
2006-04-03 12:01:00,11.64,11.64,11.522,11.547,500000.0
2006-04-03 12:03:00,11.527,11.638,11.527,11.6,550000.0
2006-04-03 12:04:00,11.573,11.636,11.522,11.522,350000.0
2006-04-03 12:05:00,11.598,11.622,11.497,11.538,350000.0
2006-04-03 12:08:00,11.625,11.635,11.533,11.635,450000.0
2006-04-03 12:10:00,11.587,11.629,11.523,11.564,400000.0
2006-04-03 12:11:00,11.534,11.565,11.466,11.56,500000.0
2006-04-03 12:14:00,11.602,11.652,11.529,11.532,550000.0
2006-04-03 12:17:00,11.59,11.617,11.569,11.615,400000.0
2006-04-03 12:19:00,11.534,11.611,11.466,11.491,450000.0
2006-04-03 12:20:00,11.53,11.619,11.467,11.533,500000.0
2006-04-03 12:21:00,11.583,11.612,11.49,11.575,500000.0
2006-04-03 12:22:00,11.615,11.615,11.511,11.584,400000.0
2006-04-03 12:24:00,11.626,11.626,11.501,11.577,600000.0
2006-04-03 12:25:00,11.611,11.611,11.501,11.588,450000.0
2006-04-03 12:26:00,11.604,11.621,11.499,11.558,450000.0
2006-04-03 12:27:00,11.61,11.646,11.513,11.597,550000.0
2006-04-03 12:28:00,11.598,11.681,11.522,11.568,500000.0
2006-04-03 12:31:00,11.588,11.588,11.511,11.573,350000.0
2006-04-03 12:34:00,11.486,11.603,11.486,11.489,450000.0
2006-04-03 12:35:00,11.621,11.621,11.502,11.502,350000.0
2006-04-03 12:36:00,11.587,11.616,11.488,11.488,350000.0
2006-04-03 12:37:00,11.612,11.616,11.512,11.512,500000.0
2006-04-03 12:38:00,11.579,11.609,11.492,11.559,450000.0
2006-04-03 12:39:00,11.586,11.628,11.479,11.572,450000.0
2006-04-03 12:40:00,11.553,11.588,11.496,11.504,450000.0
2006-04-03 12:41:00,11.54,11.583,11.458,11.583,450000.0
2006-04-03 12:42:00,11.47,11.581,11.463,11.556,550000.0
2006-04-03 12:43:00,11.531,11.582,11.459,11.491,500000.0
2006-04-03 12:44:00,11.543,11.6,11.458,11.472,450000.0
2006-04-03 12:46:00,11.473,11.591,11.462,11.462,500000.0
2006-04-03 12:47:00,11.513,11.602,11.459,11.523,350000.0
2006-04-03 12:48:00,11.497,11.597,11.477,11.574,550000.0
2006-04-03 12:49:00,11.521,11.61,11.5,11.503,450000.0
2006-04-03 12:51:00,11.491,11.626,11.491,11.6,500000.0
2006-04-03 12:52:00,11.515,11.598,11.486,11.574,500000.0
2006-04-03 12:54:00,11.591,11.625,11.511,11.563,450000.0
2006-04-03 12:55:00,11.54,11.618,11.49,11.618,450000.0
2006-04-03 12:56:00,11.592,11.6,11.491,11.503,450000.0
2006-04-03 13:01:00,11.458,11.557,11.443,11.524,400000.0
2006-04-03 13:02:00,11.491,11.598,11.491,11.535,400000.0
2006-04-03 13:03:00,11.538,11.615,11.468,11.468,450000.0
2006-04-03 13:04:00,11.533,11.575,11.461,11.475,450000.0
2006-04-03 13:06:00,11.586,11.586,11.432,11.533,450000.0
2006-04-03 13:07:00,11.596,11.618,11.485,11.533,500000.0
2006-04-03 13:08:00,11.51,11.599,11.478,11.478,400000.0
2006-04-03 13:11:00,11.463,11.554,11.463,11.535,400000.0
2006-04-03 13:12:00,11.551,11.551,11.442,11.447,550000.0
2006-04-03 13:13:00,11.569,11.569,11.428,11.533,450000.0
2006-04-03 13:16:00,11.543,11.543,11.444,11.536,350000.0
2006-04-03 13:17:00,11.538,11.563,11.427,11.563,450000.0
2006-04-03 13:18:00,11.438,11.584,11.438,11.566,400000.0
2006-04-03 13:20:00,11.481,11.539,11.452,11.5,500000.0
2006-04-03 13:22:00,11.462,11.548,11.454,11.468,400000.0
2006-04-03 13:24:00,11.551,11.594,11.474,11.486,450000.0
2006-04-03 13:25:00,11.552,11.573,11.489,11.573,350000.0
2006-04-03 13:26:00,11.472,11.565,11.409,11.469,550000.0
2006-04-03 13:27:00,11.469,11.592,11.469,11.532,500000.0
2006-04-03 13:29:00,11.551,11.565,11.421,11.525,350000.0
2006-04-03 13:30:00,11.571,11.571,11.457,11.464,450000.0
2006-04-03 13:31:00,11.431,11.54,11.431,11.536,450000.0
2006-04-03 13:32:00,11.513,11.62,11.466,11.466,500000.0
2006-04-03 13:33:00,11.498,11.559,11.466,11.499,350000.0
2006-04-03 13:34:00,11.436,11.584,11.436,11.47,350000.0
2006-04-03 13:35:00,11.515,11.56,11.451,11.451,400000.0
2006-04-03 13:36:00,11.506,11.594,11.462,11.526,450000.0
2006-04-03 13:37:00,11.455,11.544,11.455,11.533,350000.0
2006-04-03 13:38:00,11.503,11.586,11.462,11.586,400000.0
2006-04-03 13:39:00,11.553,11.615,11.495,11.569,500000.0
2006-04-03 13:41:00,11.511,11.616,11.509,11.614,400000.0
2006-04-03 13:42:00,11.596,11.596,11.483,11.561,350000.0
2006-04-03 13:44:00,11.486,11.59,11.455,11.509,350000.0
2006-04-03 13:46:00,11.494,11.579,11.473,11.549,450000.0
2006-04-03 13:47:00,11.549,11.595,11.509,11.595,350000.0
2006-04-03 13:48:00,11.578,11.629,11.513,11.597,400000.0
2006-04-03 13:49:00,11.488,11.62,11.488,11.591,350000.0
2006-04-03 13:50:00,11.502,11.577,11.489,11.577,450000.0
2006-04-03 13:51:00,11.62,11.62,11.481,11.481,350000.0
2006-04-03 13:52:00,11.61,11.611,11.487,11.586,350000.0
2006-04-03 13:53:00,11.507,11.589,11.463,11.521,450000.0
2006-04-03 13:54:00,11.573,11.635,11.522,11.62,400000.0
2006-04-03 13:55:00,11.568,11.613,11.55,11.58,350000.0
2006-04-03 13:56:00,11.599,11.608,11.468,11.468,400000.0
2006-04-03 13:57:00,11.544,11.604,11.487,11.487,400000.0
2006-04-03 13:58:00,11.469,11.594,11.469,11.594,350000.0
2006-04-03 14:02:00,11.595,11.603,11.483,11.553,350000.0
2006-04-03 14:04:00,11.488,11.607,11.488,11.607,350000.0
2006-04-03 14:05:00,11.48,11.609,11.48,11.606,250000.0
2006-04-03 14:06:00,11.587,11.634,11.524,11.603,350000.0
2006-04-03 14:07:00,11.578,11.622,11.505,11.584,400000.0
2006-04-03 14:08:00,11.533,11.624,11.493,11.58,400000.0
2006-04-03 14:09:00,11.499,11.619,11.498,11.527,550000.0
2006-04-03 14:11:00,11.556,11.613,11.517,11.613,400000.0
2006-04-03 14:14:00,11.524,11.611,11.461,11.521,500000.0
2006-04-03 14:15:00,11.464,11.607,11.464,11.508,500000.0
2006-04-03 14:19:00,11.577,11.612,11.486,11.61,500000.0
2006-04-03 14:20:00,11.501,11.595,11.501,11.509,350000.0
2006-04-03 14:22:00,11.566,11.602,11.462,11.602,450000.0
2006-04-03 14:23:00,11.516,11.599,11.516,11.535,400000.0
2006-04-03 14:24:00,11.603,11.607,11.527,11.601,400000.0
2006-04-03 14:25:00,11.517,11.613,11.517,11.523,350000.0
2006-04-03 14:26:00,11.525,11.597,11.478,11.514,350000.0
2006-04-03 14:27:00,11.507,11.56,11.422,11.56,400000.0
2006-04-03 14:28:00,11.538,11.569,11.459,11.518,400000.0
2006-04-03 14:29:00,11.514,11.572,11.438,11.545,350000.0
2006-04-03 14:30:00,11.508,11.601,11.438,11.438,550000.0
2006-04-03 14:31:00,11.483,11.589,11.468,11.548,400000.0
2006-04-03 14:32:00,11.528,11.567,11.474,11.504,500000.0
2006-04-03 14:33:00,11.577,11.577,11.45,11.487,300000.0
2006-04-03 14:34:00,11.535,11.586,11.463,11.463,450000.0
2006-04-03 14:35:00,11.551,11.57,11.497,11.504,350000.0
2006-04-03 14:36:00,11.558,11.568,11.463,11.568,400000.0
2006-04-03 14:37:00,11.476,11.567,11.41,11.56,550000.0
2006-04-03 14:38:00,11.527,11.573,11.493,11.55,400000.0
2006-04-03 14:39:00,11.529,11.56,11.409,11.429,500000.0
2006-04-03 14:40:00,11.496,11.568,11.476,11.489,400000.0
2006-04-03 14:41:00,11.461,11.55,11.461,11.539,550000.0
2006-04-03 14:42:00,11.445,11.559,11.419,11.542,400000.0
2006-04-03 14:43:00,11.576,11.604,11.463,11.604,500000.0
2006-04-03 14:44:00,11.504,11.597,11.501,11.597,450000.0
2006-04-03 14:45:00,11.589,11.633,11.553,11.62,400000.0
2006-04-03 14:46:00,11.653,11.653,11.569,11.619,350000.0
2006-04-03 14:47:00,11.619,11.649,11.534,11.631,350000.0
2006-04-03 14:48:00,11.609,11.634,11.533,11.611,400000.0
2006-04-03 14:49:00,11.619,11.619,11.475,11.475,500000.0
2006-04-03 14:50:00,11.52,11.609,11.474,11.474,400000.0
2006-04-03 14:51:00,11.592,11.592,11.489,11.549,350000.0
2006-04-03 14:52:00,11.588,11.588,11.499,11.499,450000.0
2006-04-03 14:53:00,11.477,11.566,11.458,11.506,400000.0
2006-04-03 14:54:00,11.403,11.573,11.403,11.483,550000.0
2006-04-03 14:55:00,11.55,11.592,11.485,11.485,450000.0
2006-04-03 14:56:00,11.592,11.599,11.48,11.59,550000.0
2006-04-03 14:57:00,11.618,11.652,11.545,11.621,450000.0
2006-04-03 14:58:00,11.555,11.634,11.529,11.594,400000.0
2006-04-03 14:59:00,11.55,11.607,11.455,11.607,550000.0
2006-04-03 15:00:00,11.504,11.624,11.5,11.524,450000.0
2006-04-03 15:01:00,11.584,11.623,11.507,11.604,450000.0
2006-04-03 15:02:00,11.515,11.659,11.508,11.584,450000.0
2006-04-03 15:03:00,11.61,11.641,11.505,11.641,500000.0
2006-04-03 15:04:00,11.571,11.653,11.548,11.548,550000.0
2006-04-03 15:05:00,11.512,11.615,11.508,11.536,550000.0
2006-04-03 15:06:00,11.602,11.606,11.578,11.581,400000.0
2006-04-03 15:07:00,11.533,11.678,11.515,11.654,350000.0
2006-04-03 15:08:00,11.573,11.705,11.563,11.666,500000.0
2006-04-03 15:09:00,11.696,11.696,11.569,11.592,450000.0
2006-04-03 15:10:00,11.617,11.705,11.566,11.617,400000.0
2006-04-03 15:11:00,11.615,11.73,11.581,11.604,500000.0
2006-04-03 15:12:00,11.709,11.713,11.579,11.66,550000.0
2006-04-03 15:13:00,11.671,11.704,11.603,11.704,400000.0
2006-04-03 15:14:00,11.71,11.77,11.593,11.616,550000.0
2006-04-03 15:15:00,11.568,11.68,11.561,11.623,400000.0
2006-04-03 15:16:00,11.608,11.677,11.542,11.676,400000.0
2006-04-03 15:17:00,11.628,11.7,11.553,11.627,450000.0
2006-04-03 15:18:00,11.691,11.691,11.575,11.63,400000.0
2006-04-03 15:19:00,11.641,11.695,11.612,11.665,450000.0
2006-04-03 15:20:00,11.622,11.703,11.622,11.703,400000.0
2006-04-03 15:21:00,11.696,11.752,11.625,11.752,350000.0
2006-04-03 15:22:00,11.735,11.766,11.688,11.735,450000.0
2006-04-03 15:23:00,11.67,11.76,11.669,11.723,400000.0
2006-04-03 15:24:00,11.717,11.754,11.631,11.74,350000.0
2006-04-03 15:25:00,11.751,11.776,11.642,11.73,350000.0
2006-04-03 15:26:00,11.657,11.76,11.657,11.657,550000.0
2006-04-03 15:27:00,11.663,11.749,11.655,11.662,350000.0
2006-04-03 15:28:00,11.647,11.748,11.647,11.689,350000.0
2006-04-03 15:29:00,11.656,11.674,11.656,11.674,100000.0
2006-04-03 15:30:00,11.725,11.74,11.64,11.68,450000.0
2006-04-03 15:31:00,11.668,11.769,11.664,11.664,500000.0
2006-04-03 15:32:00,11.662,11.729,11.625,11.715,450000.0
2006-04-03 15:33:00,11.704,11.704,11.604,11.686,400000.0
2006-04-03 15:34:00,11.613,11.73,11.588,11.588,400000.0
2006-04-03 15:35:00,11.659,11.712,11.622,11.647,400000.0
2006-04-03 15:36:00,11.671,11.711,11.601,11.696,550000.0
2006-04-03 15:37:00,11.565,11.677,11.555,11.639,400000.0
2006-04-03 15:38:00,11.604,11.727,11.604,11.625,450000.0
2006-04-03 15:39:00,11.702,11.702,11.577,11.669,250000.0
2006-04-03 15:40:00,11.573,11.727,11.573,11.609,450000.0
2006-04-03 15:41:00,11.584,11.72,11.584,11.675,400000.0
2006-04-03 15:42:00,11.677,11.677,11.568,11.584,350000.0
2006-04-03 15:43:00,11.596,11.651,11.538,11.538,450000.0
2006-04-03 15:44:00,11.657,11.685,11.58,11.665,350000.0
2006-04-03 15:45:00,11.685,11.685,11.591,11.681,450000.0
2006-04-03 15:46:00,11.577,11.675,11.563,11.576,400000.0
2006-04-03 15:47:00,11.642,11.678,11.541,11.541,550000.0
2006-04-03 15:48:00,11.571,11.599,11.508,11.539,350000.0
2006-04-03 15:49:00,11.617,11.659,11.592,11.659,350000.0
2006-04-03 15:50:00,11.56,11.666,11.519,11.666,550000.0
2006-04-03 15:51:00,11.626,11.651,11.528,11.535,350000.0
2006-04-03 15:52:00,11.535,11.644,11.524,11.524,350000.0
2006-04-03 15:53:00,11.647,11.699,11.577,11.657,500000.0
2006-04-03 15:54:00,11.667,11.691,11.623,11.691,450000.0
2006-04-03 15:55:00,11.589,11.671,11.569,11.671,500000.0
2006-04-03 15:56:00,11.573,11.734,11.573,11.647,450000.0
2006-04-03 15:57:00,11.602,11.642,11.573,11.608,450000.0
2006-04-03 15:58:00,11.592,11.703,11.592,11.703,500000.0
2006-04-03 15:59:00,11.69,11.692,11.584,11.613,450000.0
2006-04-03 16:00:00,11.657,11.735,11.558,11.673,500000.0
2006-04-03 16:01:00,11.686,11.694,11.582,11.582,400000.0
2006-04-03 16:02:00,11.557,11.689,11.532,11.615,550000.0
2006-04-03 16:03:00,11.692,11.692,11.568,11.639,450000.0
2006-04-03 16:04:00,11.532,11.643,11.501,11.618,550000.0
2006-04-03 16:05:00,11.552,11.726,11.552,11.677,500000.0
2006-04-03 16:06:00,11.575,11.679,11.536,11.645,350000.0
2006-04-03 16:07:00,11.585,11.7,11.577,11.577,500000.0
2006-04-03 16:08:00,11.549,11.715,11.549,11.612,550000.0
2006-04-03 16:09:00,11.544,11.676,11.526,11.676,350000.0
2006-04-03 16:10:00,11.667,11.689,11.576,11.668,500000.0
2006-04-03 16:11:00,11.539,11.68,11.523,11.548,500000.0
2006-04-03 16:12:00,11.59,11.609,11.543,11.592,350000.0
2006-04-03 16:13:00,11.587,11.682,11.569,11.682,450000.0
2006-04-03 16:14:00,11.677,11.677,11.535,11.607,500000.0
2006-04-03 16:15:00,11.675,11.675,11.521,11.539,350000.0
2006-04-03 16:16:00,11.623,11.691,11.573,11.647,550000.0
2006-04-03 16:17:00,11.648,11.695,11.568,11.568,350000.0
2006-04-03 16:18:00,11.681,11.681,11.55,11.657,400000.0
2006-04-03 16:19:00,11.574,11.715,11.574,11.677,300000.0
2006-04-03 16:20:00,11.711,11.743,11.601,11.601,550000.0
2006-04-03 16:21:00,11.602,11.688,11.553,11.648,500000.0
2006-04-03 16:22:00,11.664,11.681,11.586,11.633,450000.0
2006-04-03 16:23:00,11.595,11.73,11.595,11.597,400000.0
2006-04-03 16:24:00,11.664,11.72,11.593,11.708,550000.0
2006-04-03 16:25:00,11.691,11.729,11.63,11.704,350000.0
2006-04-03 16:26:00,11.669,11.707,11.58,11.58,550000.0
2006-04-03 16:27:00,11.631,11.703,11.553,11.703,350000.0
2006-04-03 16:28:00,11.692,11.74,11.649,11.74,400000.0
2006-04-03 16:29:00,11.637,11.72,11.6,11.6,400000.0
2006-04-03 16:30:00,11.595,11.683,11.579,11.678,550000.0
2006-04-03 16:31:00,11.637,11.72,11.599,11.644,400000.0
2006-04-03 16:32:00,11.691,11.747,11.622,11.712,400000.0
2006-04-03 16:33:00,11.599,11.693,11.592,11.631,350000.0
2006-04-03 16:34:00,11.671,11.746,11.644,11.746,350000.0
2006-04-03 16:35:00,11.669,11.771,11.629,11.647,500000.0
2006-04-03 16:36:00,11.76,11.779,11.684,11.684,500000.0
2006-04-03 16:37:00,11.763,11.778,11.683,11.683,500000.0
2006-04-03 16:38:00,11.587,11.711,11.584,11.59,450000.0
2006-04-03 16:39:00,11.654,11.734,11.632,11.722,500000.0
2006-04-03 16:40:00,11.657,11.733,11.619,11.632,450000.0
2006-04-03 16:41:00,11.624,11.709,11.624,11.631,350000.0
2006-04-03 16:42:00,11.639,11.749,11.631,11.749,500000.0
2006-04-03 16:43:00,11.631,11.759,11.631,11.671,350000.0
2006-04-03 16:44:00,11.752,11.752,11.615,11.615,400000.0
2006-04-03 16:45:00,11.598,11.689,11.598,11.65,400000.0
2006-04-03 16:46:00,11.649,11.709,11.646,11.709,350000.0
2006-04-03 16:47:00,11.632,11.733,11.601,11.639,600000.0
2006-04-03 16:48:00,11.719,11.733,11.618,11.691,500000.0
2006-04-03 16:49:00,11.713,11.742,11.618,11.618,450000.0
2006-04-03 16:50:00,11.726,11.757,11.625,11.625,500000.0
2006-04-03 16:51:00,11.707,11.707,11.566,11.568,400000.0
2006-04-03 16:52:00,11.634,11.732,11.621,11.73,450000.0
2006-04-03 16:53:00,11.644,11.733,11.612,11.647,350000.0
2006-04-03 16:54:00,11.618,11.704,11.579,11.593,450000.0
2006-04-03 16:55:00,11.682,11.722,11.601,11.642,550000.0
2006-04-03 16:56:00,11.62,11.746,11.588,11.62,400000.0
2006-04-03 16:57:00,11.599,11.698,11.597,11.597,300000.0
2006-04-03 16:58:00,11.599,11.694,11.598,11.651,500000.0
2006-04-03 16:59:00,11.63,11.725,11.619,11.63,400000.0
2006-04-03 17:00:00,11.709,11.709,11.587,11.587,350000.0
2006-04-03 17:01:00,11.622,11.727,11.585,11.639,500000.0
2006-04-03 17:02:00,11.645,11.734,11.639,11.69,400000.0
2006-04-03 17:03:00,11.675,11.738,11.641,11.696,500000.0
2006-04-03 17:04:00,11.643,11.734,11.607,11.676,350000.0
2006-04-03 17:05:00,11.755,11.756,11.616,11.7,400000.0
2006-04-03 17:06:00,11.719,11.719,11.59,11.683,350000.0
2006-04-03 17:07:00,11.688,11.712,11.578,11.634,500000.0
2006-04-03 17:08:00,11.581,11.726,11.581,11.647,500000.0
2006-04-03 17:09:00,11.673,11.722,11.59,11.64,300000.0
2006-04-03 17:10:00,11.685,11.725,11.608,11.679,350000.0
2006-04-03 17:11:00,11.715,11.724,11.575,11.599,400000.0
2006-04-03 17:12:00,11.67,11.714,11.63,11.635,400000.0
2006-04-03 17:13:00,11.665,11.667,11.58,11.591,450000.0
2006-04-03 17:14:00,11.626,11.68,11.559,11.68,550000.0
2006-04-03 17:15:00,11.603,11.719,11.591,11.649,350000.0
2006-04-03 17:16:00,11.696,11.699,11.594,11.66,450000.0
2006-04-03 17:17:00,11.606,11.71,11.586,11.658,550000.0
2006-04-03 17:18:00,11.656,11.709,11.614,11.709,350000.0
2006-04-03 17:19:00,11.617,11.736,11.614,11.695,450000.0
2006-04-03 17:20:00,11.663,11.72,11.592,11.609,350000.0
2006-04-03 17:21:00,11.708,11.73,11.583,11.647,550000.0
2006-04-03 17:22:00,11.639,11.69,11.639,11.647,250000.0
2006-04-03 17:23:00,11.626,11.717,11.613,11.696,550000.0
2006-04-03 17:24:00,11.704,11.713,11.602,11.62,350000.0
2006-04-03 17:25:00,11.698,11.729,11.619,11.729,400000.0
2006-04-03 17:26:00,11.617,11.733,11.61,11.69,450000.0
2006-04-03 17:28:00,11.671,11.735,11.596,11.596,550000.0
2006-04-03 17:29:00,11.609,11.72,11.6,11.714,500000.0
2006-04-03 17:30:00,11.602,11.712,11.602,11.712,450000.0
2006-04-03 17:31:00,11.667,11.685,11.58,11.675,600000.0
2006-04-03 17:32:00,11.614,11.737,11.614,11.676,400000.0
2006-04-03 17:33:00,11.663,11.696,11.582,11.696,400000.0
2006-04-03 17:34:00,11.712,11.754,11.619,11.744,450000.0
2006-04-03 17:35:00,11.668,11.734,11.596,11.656,500000.0
2006-04-03 17:36:00,11.675,11.714,11.576,11.711,450000.0
2006-04-03 17:37:00,11.717,11.717,11.589,11.685,550000.0
2006-04-03 17:38:00,11.653,11.693,11.586,11.624,400000.0
2006-04-03 17:39:00,11.677,11.69,11.595,11.606,350000.0
2006-04-03 17:40:00,11.584,11.689,11.584,11.689,500000.0
2006-04-03 17:41:00,11.719,11.75,11.594,11.63,500000.0
2006-04-03 17:42:00,11.579,11.701,11.579,11.676,500000.0
2006-04-03 17:43:00,11.704,11.704,11.541,11.584,400000.0
2006-04-03 17:44:00,11.678,11.682,11.588,11.662,450000.0
2006-04-03 17:45:00,11.617,11.719,11.617,11.65,550000.0
2006-04-03 17:46:00,11.715,11.715,11.556,11.618,350000.0
2006-04-03 17:47:00,11.687,11.696,11.564,11.626,400000.0
2006-04-03 17:48:00,11.69,11.705,11.597,11.705,400000.0
2006-04-03 17:49:00,11.672,11.717,11.621,11.676,350000.0
2006-04-03 17:50:00,11.693,11.72,11.615,11.615,550000.0
2006-04-03 17:51:00,11.625,11.691,11.554,11.616,550000.0
2006-04-03 17:52:00,11.684,11.75,11.597,11.597,350000.0
2006-04-03 17:53:00,11.655,11.694,11.614,11.614,500000.0
2006-04-03 17:54:00,11.613,11.718,11.563,11.718,350000.0
2006-04-03 17:55:00,11.624,11.721,11.611,11.686,350000.0
2006-04-03 17:56:00,11.606,11.694,11.569,11.647,400000.0
2006-04-03 17:57:00,11.709,11.709,11.628,11.679,400000.0
2006-04-03 17:58:00,11.695,11.707,11.617,11.67,450000.0
2006-04-03 17:59:00,11.63,11.743,11.63,11.743,350000.0
2006-04-03 18:00:00,11.631,11.74,11.631,11.702,350000.0
2006-04-03 18:01:00,11.665,11.723,11.58,11.631,450000.0
2006-04-03 18:02:00,11.589,11.679,11.574,11.666,500000.0
2006-04-03 18:03:00,11.654,11.681,11.622,11.66,350000.0
2006-04-03 18:04:00,11.709,11.709,11.559,11.624,400000.0
2006-04-03 18:05:00,11.635,11.725,11.574,11.725,550000.0
2006-04-03 18:06:00,11.673,11.73,11.589,11.589,450000.0
2006-04-03 18:07:00,11.716,11.716,11.574,11.709,400000.0
2006-04-03 18:08:00,11.68,11.693,11.54,11.62,550000.0
2006-04-03 18:09:00,11.702,11.73,11.609,11.73,500000.0
2006-04-03 18:10:00,11.703,11.703,11.602,11.7,350000.0
2006-04-03 18:11:00,11.627,11.714,11.585,11.69,450000.0
2006-04-03 18:12:00,11.688,11.711,11.592,11.615,450000.0
2006-04-03 18:13:00,11.637,11.752,11.637,11.719,450000.0
2006-04-03 18:14:00,11.629,11.74,11.629,11.716,400000.0
2006-04-03 18:15:00,11.697,11.763,11.607,11.635,500000.0
2006-04-03 18:16:00,11.594,11.738,11.56,11.616,400000.0
2006-04-03 18:17:00,11.642,11.694,11.642,11.694,100000.0
2006-04-03 18:18:00,11.7,11.795,11.634,11.634,500000.0
2006-04-03 18:19:00,11.623,11.727,11.616,11.721,400000.0
2006-04-03 18:20:00,11.678,11.77,11.618,11.716,400000.0
2006-04-03 18:21:00,11.664,11.724,11.591,11.704,550000.0
2006-04-03 18:22:00,11.636,11.718,11.636,11.659,400000.0
2006-04-03 18:23:00,11.737,11.754,11.679,11.754,400000.0
2006-04-03 18:24:00,11.734,11.734,11.627,11.729,400000.0
2006-04-03 18:25:00,11.651,11.709,11.602,11.635,500000.0
2006-04-03 18:26:00,11.677,11.782,11.666,11.74,550000.0
2006-04-03 18:27:00,11.694,11.712,11.616,11.67,350000.0
2006-04-03 18:28:00,11.729,11.733,11.634,11.733,350000.0
2006-04-03 18:29:00,11.674,11.747,11.636,11.747,350000.0
2006-04-03 18:30:00,11.724,11.768,11.62,11.707,450000.0
2006-04-03 18:31:00,11.723,11.723,11.62,11.703,350000.0
2006-04-03 18:32:00,11.665,11.731,11.59,11.665,450000.0
2006-04-03 18:33:00,11.721,11.741,11.644,11.712,350000.0
2006-04-03 18:34:00,11.71,11.76,11.657,11.76,400000.0
2006-04-03 18:35:00,11.669,11.741,11.669,11.689,350000.0
2006-04-03 18:36:00,11.675,11.748,11.613,11.699,550000.0
2006-04-03 18:37:00,11.667,11.758,11.667,11.721,500000.0
2006-04-03 18:38:00,11.722,11.73,11.619,11.689,450000.0
2006-04-03 18:39:00,11.748,11.777,11.681,11.742,400000.0
2006-04-03 18:40:00,11.677,11.75,11.603,11.693,400000.0
2006-04-03 18:41:00,11.666,11.744,11.647,11.698,500000.0
2006-04-03 18:42:00,11.664,11.739,11.607,11.662,550000.0
2006-04-03 18:43:00,11.704,11.754,11.637,11.754,400000.0
2006-04-03 18:44:00,11.708,11.723,11.621,11.664,500000.0
2006-04-03 18:45:00,11.631,11.75,11.631,11.718,350000.0
2006-04-03 18:46:00,11.648,11.746,11.607,11.746,350000.0
2006-04-03 18:47:00,11.66,11.763,11.629,11.727,400000.0
2006-04-03 18:48:00,11.765,11.775,11.632,11.775,450000.0
2006-04-03 18:49:00,11.681,11.796,11.658,11.796,550000.0
2006-04-03 18:50:00,11.749,11.792,11.68,11.788,350000.0
2006-04-03 18:51:00,11.764,11.794,11.689,11.695,450000.0
2006-04-03 18:52:00,11.73,11.794,11.669,11.793,550000.0
2006-04-03 18:53:00,11.724,11.766,11.679,11.748,450000.0
2006-04-03 18:54:00,11.676,11.753,11.626,11.731,550000.0
2006-04-03 18:55:00,11.666,11.767,11.62,11.7,350000.0
2006-04-03 18:56:00,11.731,11.771,11.634,11.731,350000.0
2006-04-03 18:57:00,11.743,11.762,11.614,11.762,450000.0
2006-04-03 18:58:00,11.788,11.788,11.708,11.774,350000.0
2006-04-03 18:59:00,11.713,11.772,11.713,11.751,450000.0
2006-04-03 19:00:00,11.735,11.804,11.68,11.781,350000.0
2006-04-03 19:01:00,11.702,11.776,11.669,11.723,500000.0
2006-04-03 19:02:00,11.701,11.76,11.643,11.737,400000.0
2006-04-03 19:03:00,11.749,11.765,11.689,11.689,350000.0
2006-04-03 19:04:00,11.769,11.787,11.634,11.756,500000.0
2006-04-03 19:05:00,11.724,11.76,11.651,11.714,350000.0
2006-04-03 19:06:00,11.774,11.79,11.687,11.79,400000.0
2006-04-03 19:07:00,11.72,11.752,11.642,11.685,400000.0
2006-04-03 19:08:00,11.691,11.795,11.67,11.67,350000.0
2006-04-03 19:09:00,11.686,11.882,11.682,11.759,500000.0
2006-04-03 19:10:00,11.785,11.785,11.69,11.69,350000.0
2006-04-03 19:11:00,11.79,11.79,11.648,11.772,300000.0
2006-04-03 19:12:00,11.697,11.793,11.697,11.763,350000.0
2006-04-03 19:13:00,11.711,11.789,11.617,11.617,350000.0
2006-04-03 19:14:00,11.649,11.766,11.621,11.736,400000.0
2006-04-03 19:15:00,11.689,11.77,11.67,11.77,500000.0
2006-04-03 19:16:00,11.771,11.771,11.699,11.738,350000.0
2006-04-03 19:17:00,11.661,11.761,11.64,11.691,450000.0
2006-04-03 19:18:00,11.654,11.777,11.654,11.725,350000.0
2006-04-03 19:19:00,11.744,11.763,11.629,11.763,400000.0
2006-04-03 19:20:00,11.673,11.756,11.635,11.635,550000.0
2006-04-03 19:21:00,11.73,11.73,11.654,11.692,500000.0
2006-04-03 19:22:00,11.711,11.716,11.597,11.632,400000.0
2006-04-03 19:23:00,11.721,11.721,11.635,11.635,350000.0
2006-04-03 19:24:00,11.64,11.767,11.64,11.701,300000.0
2006-04-03 19:25:00,11.644,11.731,11.639,11.731,550000.0
2006-04-03 19:26:00,11.697,11.774,11.681,11.758,500000.0
2006-04-03 19:27:00,11.722,11.749,11.653,11.73,450000.0
2006-04-03 19:28:00,11.755,11.779,11.684,11.735,550000.0
2006-04-03 19:29:00,11.729,11.772,11.692,11.772,400000.0
2006-04-03 19:30:00,11.782,11.782,11.655,11.673,400000.0
2006-04-03 19:31:00,11.671,11.73,11.66,11.703,350000.0
2006-04-03 19:32:00,11.698,11.808,11.698,11.711,400000.0
2006-04-03 19:33:00,11.735,11.766,11.633,11.643,350000.0
2006-04-03 19:35:00,11.679,11.734,11.628,11.648,450000.0
2006-04-03 19:36:00,11.686,11.686,11.666,11.666,100000.0
2006-04-03 19:37:00,11.637,11.738,11.629,11.73,350000.0
2006-04-03 19:38:00,11.662,11.779,11.662,11.74,150000.0
2006-04-03 19:43:00,11.735,11.735,11.643,11.679,200000.0
2006-04-03 19:46:00,11.726,11.726,11.626,11.664,200000.0
2006-04-03 20:01:00,11.679,11.679,11.656,11.677,250000.0
2006-04-03 20:02:00,11.74,11.795,11.698,11.746,350000.0
2006-04-03 20:05:00,11.758,11.774,11.652,11.653,750000.0
2006-04-03 20:06:00,11.681,11.778,11.633,11.758,350000.0
2006-04-03 20:07:00,11.675,11.794,11.649,11.649,450000.0
2006-04-03 20:08:00,11.741,11.741,11.649,11.67,300000.0
2006-04-03 20:10:00,11.676,11.753,11.616,11.658,600000.0
2006-04-03 20:12:00,11.738,11.738,11.577,11.651,450000.0
2006-04-03 20:13:00,11.689,11.713,11.599,11.669,400000.0
2006-04-03 20:14:00,11.73,11.73,11.596,11.611,550000.0
2006-04-03 20:16:00,11.678,11.755,11.616,11.676,750000.0
2006-04-03 20:17:00,11.665,11.725,11.612,11.703,400000.0
2006-04-03 20:18:00,11.667,11.747,11.647,11.747,450000.0
2006-04-03 20:19:00,11.75,11.75,11.639,11.692,450000.0
2006-04-03 20:20:00,11.604,11.711,11.604,11.609,1050000.0
2006-04-03 20:22:00,11.709,11.722,11.598,11.646,500000.0
2006-04-03 20:23:00,11.602,11.759,11.602,11.736,800000.0
2006-04-03 20:24:00,11.599,11.748,11.599,11.74,300000.0
2006-04-03 20:25:00,11.7,11.74,11.607,11.655,800000.0
2006-04-03 20:27:00,11.717,11.781,11.665,11.729,500000.0
2006-04-03 20:28:00,11.717,11.744,11.634,11.671,500000.0
2006-04-03 20:29:00,11.663,11.754,11.624,11.698,400000.0
2006-04-03 20:30:00,11.616,11.742,11.616,11.665,300000.0
2006-04-03 20:32:00,11.677,11.727,11.639,11.719,350000.0
2006-04-03 20:33:00,11.745,11.778,11.658,11.777,350000.0
2006-04-03 20:34:00,11.664,11.745,11.664,11.718,350000.0
2006-04-03 20:35:00,11.663,11.792,11.663,11.773,300000.0
2006-04-03 20:36:00,11.682,11.682,11.682,11.682,50000.0
2006-04-03 20:42:00,11.736,11.736,11.651,11.684,200000.0
2006-04-03 20:44:00,11.702,11.77,11.652,11.661,400000.0
2006-04-03 20:45:00,11.746,11.762,11.635,11.737,400000.0
2006-04-03 20:46:00,11.623,11.746,11.623,11.675,200000.0
2006-04-03 20:50:00,11.673,11.72,11.644,11.72,150000.0
2006-04-03 20:51:00,11.685,11.736,11.685,11.724,450000.0
2006-04-03 20:55:00,11.651,11.728,11.606,11.709,750000.0
2006-04-03 20:56:00,11.733,11.733,11.674,11.674,400000.0
2006-04-03 21:01:00,11.76,11.769,11.639,11.704,400000.0
2006-04-03 21:06:00,11.734,11.737,11.642,11.671,350000.0
2006-04-03 21:08:00,11.696,11.736,11.633,11.71,700000.0
2006-04-03 21:11:00,11.631,11.708,11.624,11.694,250000.0
2006-04-03 21:12:00,11.633,11.639,11.629,11.639,200000.0
2006-04-03 21:14:00,11.717,11.738,11.629,11.711,500000.0
2006-04-03 21:15:00,11.702,11.721,11.594,11.68,550000.0
2006-04-03 21:17:00,11.683,11.683,11.584,11.623,200000.0
2006-04-03 21:21:00,11.6,11.69,11.585,11.681,350000.0
2006-04-03 21:22:00,11.656,11.69,11.584,11.69,400000.0
2006-04-03 21:23:00,11.588,11.703,11.586,11.673,500000.0
2006-04-03 21:24:00,11.644,11.726,11.597,11.694,600000.0
2006-04-03 21:25:00,11.709,11.709,11.568,11.644,700000.0
2006-04-03 21:26:00,11.603,11.726,11.562,11.645,600000.0
2006-04-03 21:27:00,11.665,11.709,11.602,11.629,650000.0
2006-04-03 21:30:00,11.7,11.7,11.6,11.691,650000.0
2006-04-03 21:31:00,11.666,11.709,11.59,11.661,550000.0
2006-04-03 21:32:00,11.711,11.742,11.591,11.719,600000.0
2006-04-03 21:34:00,11.669,11.747,11.639,11.747,500000.0
2006-04-03 21:37:00,11.703,11.732,11.611,11.649,700000.0
2006-04-03 21:38:00,11.686,11.743,11.648,11.711,450000.0
2006-04-03 21:39:00,11.625,11.728,11.603,11.694,550000.0
2006-04-03 21:40:00,11.65,11.811,11.639,11.744,550000.0
2006-04-03 21:41:00,11.701,11.782,11.631,11.66,500000.0
2006-04-03 21:44:00,11.604,11.735,11.582,11.619,350000.0
2006-04-03 21:45:00,11.705,11.733,11.667,11.733,250000.0
2006-04-03 21:50:00,11.703,11.703,11.62,11.653,200000.0
2006-04-03 21:52:00,11.651,11.719,11.622,11.65,500000.0
2006-04-03 21:53:00,11.593,11.728,11.593,11.635,500000.0
2006-04-03 21:58:00,11.686,11.728,11.602,11.72,400000.0
2006-04-03 21:59:00,11.71,11.71,11.576,11.576,150000.0
2006-04-03 22:06:00,11.695,11.695,11.611,11.644,200000.0
2006-04-03 22:13:00,11.645,11.688,11.613,11.684,400000.0
2006-04-03 22:19:00,11.675,11.675,11.583,11.642,250000.0
2006-04-03 22:20:00,11.692,11.73,11.64,11.683,300000.0
2006-04-03 22:32:00,11.619,11.694,11.619,11.674,250000.0
2006-04-03 22:39:00,11.637,11.687,11.601,11.607,350000.0
2006-04-03 22:40:00,11.676,11.69,11.597,11.669,400000.0
2006-04-03 22:46:00,11.685,11.685,11.601,11.634,200000.0
2006-04-03 22:50:00,11.676,11.696,11.57,11.642,650000.0
2006-04-03 22:58:00,11.675,11.675,11.575,11.615,200000.0
2006-04-03 23:01:00,11.621,11.664,11.592,11.636,350000.0
2006-04-03 23:02:00,11.646,11.686,11.646,11.649,250000.0
2006-04-03 23:12:00,11.756,11.756,11.654,11.654,150000.0
2006-04-03 23:14:00,11.703,11.703,11.603,11.643,200000.0
2006-04-03 23:18:00,11.691,11.691,11.582,11.615,250000.0
2006-04-03 23:19:00,11.725,11.725,11.628,11.628,200000.0
2006-04-03 23:29:00,11.719,11.743,11.665,11.665,250000.0
2006-04-03 23:30:00,11.747,11.747,11.594,11.734,400000.0
2006-04-03 23:31:00,11.764,11.764,11.631,11.631,100000.0
2006-04-03 23:32:00,11.642,11.751,11.612,11.751,250000.0
2006-04-03 23:33:00,11.759,11.759,11.702,11.714,400000.0
2006-04-03 23:35:00,11.655,11.722,11.625,11.648,400000.0
2006-04-03 23:36:00,11.723,11.745,11.626,11.724,350000.0
2006-04-03 23:37:00,11.718,11.718,11.549,11.593,750000.0
2006-04-03 23:41:00,11.754,11.754,11.685,11.707,350000.0
2006-04-03 23:42:00,11.668,11.729,11.665,11.729,400000.0
2006-04-03 23:43:00,11.741,11.769,11.662,11.769,300000.0
2006-04-03 23:44:00,11.682,11.726,11.677,11.677,450000.0
2006-04-03 23:56:00,11.637,11.754,11.637,11.678,500000.0
2006-04-03 23:58:00,11.761,11.761,11.653,11.68,250000.0
2006-04-03 23:59:00,11.665,11.685,11.665,11.685,100000.0
2006-04-04 00:00:00,11.73,11.81,11.63,11.68,200000.0
2006-04-04 00:03:00,11.726,11.726,11.62,11.657,200000.0
2006-04-04 00:04:00,11.715,11.715,11.696,11.696,100000.0
2006-04-04 00:10:00,11.646,11.758,11.646,11.71,600000.0
2006-04-04 00:11:00,11.692,11.741,11.632,11.741,500000.0
2006-04-04 00:12:00,11.692,11.714,11.581,11.636,450000.0
2006-04-04 00:17:00,11.676,11.769,11.645,11.766,300000.0
2006-04-04 00:19:00,11.633,11.698,11.633,11.698,150000.0
2006-04-04 00:20:00,11.677,11.759,11.618,11.759,250000.0
2006-04-04 00:21:00,11.715,11.767,11.713,11.72,200000.0
2006-04-04 00:28:00,11.695,11.765,11.695,11.765,150000.0
2006-04-04 00:29:00,11.739,11.739,11.629,11.651,300000.0
2006-04-04 00:30:00,11.673,11.728,11.613,11.668,400000.0
2006-04-04 00:33:00,11.689,11.783,11.643,11.763,850000.0
2006-04-04 00:34:00,11.723,11.75,11.64,11.749,500000.0
2006-04-04 00:36:00,11.765,11.765,11.642,11.642,250000.0
2006-04-04 00:37:00,11.652,11.757,11.652,11.757,200000.0
2006-04-04 00:38:00,11.697,11.714,11.697,11.714,100000.0
2006-04-04 00:39:00,11.694,11.694,11.691,11.691,100000.0
2006-04-04 00:42:00,11.697,11.721,11.594,11.679,400000.0
2006-04-04 00:46:00,11.714,11.714,11.631,11.663,200000.0
2006-04-04 00:48:00,11.763,11.763,11.723,11.723,300000.0
2006-04-04 00:54:00,11.717,11.717,11.616,11.655,200000.0
2006-04-04 01:04:00,11.707,11.707,11.606,11.645,200000.0
2006-04-04 01:13:00,11.716,11.716,11.631,11.664,200000.0
2006-04-04 01:20:00,11.696,11.696,11.591,11.64,250000.0
2006-04-04 01:23:00,11.594,11.688,11.579,11.633,450000.0
2006-04-04 01:24:00,11.679,11.742,11.653,11.676,350000.0
2006-04-04 01:37:00,11.758,11.758,11.666,11.666,250000.0
2006-04-04 01:38:00,11.664,11.764,11.631,11.733,250000.0
2006-04-04 01:39:00,11.719,11.723,11.67,11.67,250000.0
2006-04-04 01:40:00,11.624,11.743,11.613,11.697,350000.0
2006-04-04 01:41:00,11.708,11.762,11.628,11.649,500000.0
2006-04-04 01:42:00,11.636,11.762,11.636,11.762,450000.0
2006-04-04 01:44:00,11.74,11.74,11.657,11.688,250000.0
2006-04-04 01:54:00,11.734,11.749,11.615,11.615,500000.0
2006-04-04 01:55:00,11.709,11.731,11.624,11.731,400000.0
2006-04-04 02:00:00,11.701,11.739,11.579,11.739,800000.0
2006-04-04 02:01:00,11.644,11.748,11.644,11.703,400000.0
2006-04-04 02:03:00,11.667,11.735,11.622,11.716,250000.0
2006-04-04 02:04:00,11.68,11.785,11.647,11.655,300000.0
2006-04-04 02:06:00,11.628,11.75,11.628,11.691,450000.0
2006-04-04 02:07:00,11.683,11.779,11.661,11.711,500000.0
2006-04-04 02:09:00,11.623,11.712,11.605,11.646,400000.0
2006-04-04 02:10:00,11.649,11.706,11.632,11.689,350000.0
2006-04-04 02:11:00,11.723,11.73,11.622,11.653,500000.0
2006-04-04 02:13:00,11.674,11.757,11.662,11.703,350000.0
2006-04-04 02:14:00,11.689,11.723,11.616,11.706,700000.0
2006-04-04 02:15:00,11.622,11.769,11.615,11.727,800000.0
2006-04-04 02:16:00,11.656,11.756,11.65,11.65,600000.0
2006-04-04 02:17:00,11.681,11.73,11.613,11.701,600000.0
2006-04-04 02:18:00,11.623,11.727,11.603,11.616,400000.0
2006-04-04 02:19:00,11.689,11.719,11.586,11.599,500000.0
2006-04-04 02:20:00,11.673,11.73,11.645,11.73,400000.0
2006-04-04 02:22:00,11.628,11.724,11.628,11.709,250000.0
2006-04-04 02:23:00,11.734,11.734,11.634,11.687,600000.0
2006-04-04 02:24:00,11.699,11.735,11.612,11.612,400000.0
2006-04-04 02:25:00,11.682,11.733,11.663,11.684,550000.0
2006-04-04 02:27:00,11.608,11.72,11.603,11.671,400000.0
2006-04-04 02:28:00,11.631,11.789,11.631,11.749,350000.0
2006-04-04 02:30:00,11.602,11.726,11.602,11.726,500000.0
2006-04-04 02:31:00,11.613,11.741,11.613,11.681,650000.0
2006-04-04 02:32:00,11.668,11.708,11.603,11.646,400000.0
2006-04-04 02:33:00,11.614,11.726,11.614,11.726,500000.0
2006-04-04 02:34:00,11.601,11.735,11.601,11.735,250000.0
2006-04-04 02:35:00,11.639,11.759,11.639,11.689,500000.0
2006-04-04 02:36:00,11.7,11.75,11.634,11.634,250000.0
2006-04-04 02:37:00,11.72,11.722,11.651,11.701,350000.0
2006-04-04 02:38:00,11.659,11.719,11.632,11.696,450000.0
2006-04-04 02:39:00,11.661,11.755,11.618,11.636,500000.0
2006-04-04 02:40:00,11.689,11.73,11.603,11.663,400000.0
2006-04-04 02:41:00,11.678,11.753,11.623,11.716,350000.0
2006-04-04 02:42:00,11.705,11.758,11.639,11.639,450000.0
2006-04-04 02:43:00,11.681,11.711,11.567,11.635,650000.0
2006-04-04 02:46:00,11.715,11.718,11.611,11.659,400000.0
2006-04-04 02:47:00,11.724,11.724,11.626,11.674,350000.0
2006-04-04 02:48:00,11.624,11.754,11.624,11.754,700000.0
2006-04-04 02:50:00,11.604,11.752,11.604,11.752,400000.0
2006-04-04 02:51:00,11.691,11.799,11.654,11.674,650000.0
2006-04-04 02:52:00,11.594,11.728,11.594,11.728,250000.0
2006-04-04 02:53:00,11.779,11.783,11.672,11.672,150000.0
2006-04-04 02:55:00,11.67,11.714,11.67,11.707,150000.0
2006-04-04 02:57:00,11.628,11.739,11.616,11.663,600000.0
2006-04-04 02:59:00,11.71,11.75,11.637,11.708,300000.0
2006-04-04 03:00:00,11.607,11.72,11.607,11.704,350000.0
2006-04-04 03:01:00,11.742,11.776,11.64,11.764,500000.0
2006-04-04 03:02:00,11.723,11.781,11.635,11.646,450000.0
2006-04-04 03:03:00,11.718,11.74,11.696,11.702,300000.0
2006-04-04 03:04:00,11.651,11.765,11.623,11.722,550000.0
2006-04-04 03:05:00,11.739,11.744,11.739,11.744,150000.0
2006-04-04 03:06:00,11.745,11.745,11.586,11.72,550000.0
2006-04-04 03:07:00,11.613,11.699,11.613,11.638,350000.0
2006-04-04 03:09:00,11.63,11.729,11.606,11.674,650000.0
2006-04-04 03:10:00,11.637,11.724,11.611,11.611,400000.0
2006-04-04 03:11:00,11.694,11.734,11.627,11.677,900000.0
2006-04-04 03:12:00,11.622,11.731,11.612,11.731,550000.0
2006-04-04 03:13:00,11.684,11.709,11.572,11.709,600000.0
2006-04-04 03:16:00,11.741,11.741,11.657,11.658,300000.0
2006-04-04 03:18:00,11.716,11.716,11.632,11.665,200000.0
2006-04-04 03:20:00,11.725,11.725,11.601,11.601,550000.0
2006-04-04 03:22:00,11.749,11.759,11.603,11.657,700000.0
2006-04-04 03:23:00,11.635,11.751,11.635,11.701,300000.0
2006-04-04 03:24:00,11.581,11.697,11.581,11.677,450000.0
2006-04-04 03:25:00,11.722,11.768,11.636,11.636,400000.0
2006-04-04 03:29:00,11.639,11.715,11.607,11.681,350000.0
2006-04-04 03:30:00,11.745,11.753,11.652,11.652,400000.0
2006-04-04 03:31:00,11.721,11.721,11.582,11.664,450000.0
2006-04-04 03:32:00,11.685,11.715,11.627,11.693,350000.0
2006-04-04 03:35:00,11.753,11.753,11.61,11.738,500000.0
2006-04-04 03:36:00,11.716,11.72,11.643,11.711,250000.0
2006-04-04 03:37:00,11.644,11.751,11.644,11.741,200000.0
2006-04-04 03:38:00,11.703,11.722,11.703,11.722,100000.0
2006-04-04 03:39:00,11.65,11.65,11.65,11.65,50000.0
2006-04-04 03:40:00,11.682,11.731,11.606,11.606,250000.0
2006-04-04 03:41:00,11.61,11.705,11.61,11.694,300000.0
2006-04-04 03:44:00,11.706,11.706,11.626,11.662,200000.0
2006-04-04 03:48:00,11.72,11.72,11.612,11.612,150000.0
2006-04-04 03:50:00,11.626,11.692,11.61,11.683,450000.0
2006-04-04 03:52:00,11.672,11.74,11.661,11.74,350000.0
2006-04-04 03:53:00,11.646,11.772,11.603,11.62,500000.0
2006-04-04 03:54:00,11.667,11.754,11.627,11.685,650000.0
2006-04-04 03:55:00,11.723,11.782,11.644,11.753,600000.0
2006-04-04 03:56:00,11.634,11.715,11.617,11.629,200000.0
2006-04-04 03:58:00,11.688,11.728,11.6,11.6,850000.0
2006-04-04 03:59:00,11.679,11.695,11.679,11.69,250000.0
2006-04-04 04:00:00,11.703,11.72,11.632,11.653,450000.0
2006-04-04 04:01:00,11.642,11.749,11.619,11.619,200000.0
2006-04-04 04:02:00,11.617,11.719,11.617,11.647,300000.0
2006-04-04 04:05:00,11.701,11.73,11.625,11.628,350000.0
2006-04-04 04:06:00,11.612,11.716,11.612,11.683,400000.0
2006-04-04 04:07:00,11.597,11.72,11.597,11.644,500000.0
2006-04-04 04:09:00,11.687,11.692,11.64,11.64,250000.0
2006-04-04 04:10:00,11.673,11.723,11.629,11.7,400000.0
2006-04-04 04:11:00,11.649,11.725,11.612,11.684,450000.0
2006-04-04 04:12:00,11.731,11.731,11.68,11.68,150000.0
2006-04-04 04:13:00,11.676,11.693,11.676,11.678,150000.0
2006-04-04 04:14:00,11.632,11.734,11.584,11.703,400000.0
2006-04-04 04:15:00,11.677,11.733,11.621,11.733,300000.0
2006-04-04 04:18:00,11.729,11.729,11.593,11.649,550000.0
2006-04-04 04:20:00,11.695,11.695,11.603,11.639,200000.0
2006-04-04 04:23:00,11.597,11.709,11.597,11.639,450000.0
2006-04-04 04:24:00,11.691,11.724,11.601,11.601,350000.0
2006-04-04 04:26:00,11.6,11.697,11.6,11.629,250000.0
2006-04-04 04:36:00,11.714,11.714,11.631,11.663,200000.0
2006-04-04 04:39:00,11.651,11.742,11.651,11.71,350000.0
2006-04-04 04:49:00,11.709,11.748,11.626,11.748,450000.0
2006-04-04 04:51:00,11.696,11.741,11.607,11.741,500000.0
2006-04-04 04:59:00,11.703,11.703,11.62,11.62,250000.0
2006-04-04 05:00:00,11.645,11.697,11.595,11.697,400000.0
2006-04-04 05:01:00,11.711,11.742,11.662,11.692,400000.0
2006-04-04 05:06:00,11.711,11.723,11.64,11.676,400000.0
2006-04-04 05:07:00,11.697,11.736,11.673,11.673,250000.0
2006-04-04 05:08:00,11.609,11.665,11.592,11.647,450000.0
2006-04-04 05:11:00,11.696,11.696,11.577,11.605,550000.0
2006-04-04 05:15:00,11.709,11.724,11.624,11.661,450000.0
2006-04-04 05:18:00,11.694,11.721,11.614,11.653,500000.0
2006-04-04 05:20:00,11.694,11.739,11.623,11.739,200000.0
2006-04-04 05:21:00,11.723,11.772,11.682,11.682,550000.0
2006-04-04 05:22:00,11.645,11.744,11.596,11.732,500000.0
2006-04-04 05:23:00,11.737,11.737,11.583,11.679,300000.0
2006-04-04 05:24:00,11.676,11.74,11.638,11.74,400000.0
2006-04-04 05:25:00,11.738,11.738,11.591,11.649,400000.0
2006-04-04 05:26:00,11.615,11.66,11.604,11.611,350000.0
2006-04-04 05:27:00,11.677,11.687,11.567,11.687,500000.0
2006-04-04 05:28:00,11.667,11.719,11.598,11.598,450000.0
2006-04-04 05:29:00,11.584,11.701,11.584,11.656,400000.0
2006-04-04 05:32:00,11.664,11.723,11.586,11.708,500000.0
2006-04-04 05:33:00,11.606,11.682,11.584,11.674,550000.0
2006-04-04 05:34:00,11.724,11.724,11.578,11.61,750000.0
2006-04-04 05:35:00,11.67,11.693,11.61,11.693,500000.0
2006-04-04 05:36:00,11.707,11.711,11.646,11.711,150000.0
2006-04-04 05:38:00,11.639,11.754,11.595,11.595,650000.0
2006-04-04 05:39:00,11.677,11.728,11.566,11.64,450000.0
2006-04-04 05:40:00,11.715,11.716,11.608,11.688,600000.0
2006-04-04 05:42:00,11.665,11.703,11.578,11.695,650000.0
2006-04-04 05:45:00,11.602,11.691,11.583,11.603,500000.0
2006-04-04 05:47:00,11.682,11.738,11.654,11.68,250000.0
2006-04-04 05:48:00,11.711,11.722,11.594,11.594,250000.0
2006-04-04 05:49:00,11.676,11.716,11.64,11.657,500000.0
2006-04-04 05:50:00,11.679,11.723,11.577,11.714,350000.0
2006-04-04 05:51:00,11.692,11.717,11.601,11.698,650000.0
2006-04-04 05:53:00,11.607,11.716,11.585,11.716,400000.0
2006-04-04 05:54:00,11.646,11.763,11.598,11.698,550000.0
2006-04-04 05:55:00,11.598,11.717,11.598,11.644,500000.0
2006-04-04 05:58:00,11.662,11.701,11.634,11.698,350000.0
2006-04-04 05:59:00,11.715,11.718,11.635,11.641,250000.0
2006-04-04 06:00:00,11.66,11.718,11.595,11.61,400000.0
2006-04-04 06:03:00,11.715,11.785,11.625,11.673,400000.0
2006-04-04 06:04:00,11.668,11.753,11.578,11.654,700000.0
2006-04-04 06:05:00,11.651,11.676,11.548,11.548,500000.0
2006-04-04 06:06:00,11.68,11.71,11.576,11.672,550000.0
2006-04-04 06:07:00,11.595,11.692,11.578,11.675,350000.0
2006-04-04 06:08:00,11.702,11.737,11.615,11.699,600000.0
2006-04-04 06:09:00,11.659,11.706,11.56,11.695,500000.0
2006-04-04 06:10:00,11.694,11.703,11.587,11.694,550000.0
2006-04-04 06:11:00,11.625,11.727,11.598,11.598,350000.0
2006-04-04 06:12:00,11.706,11.706,11.582,11.68,250000.0
2006-04-04 06:13:00,11.631,11.654,11.568,11.584,750000.0
2006-04-04 06:14:00,11.625,11.685,11.602,11.684,500000.0
2006-04-04 06:19:00,11.605,11.705,11.581,11.587,400000.0
2006-04-04 06:20:00,11.685,11.706,11.588,11.677,300000.0
2006-04-04 06:21:00,11.623,11.724,11.621,11.684,350000.0
2006-04-04 06:24:00,11.693,11.716,11.627,11.627,350000.0
2006-04-04 06:25:00,11.716,11.716,11.567,11.716,700000.0
2006-04-04 06:26:00,11.7,11.748,11.626,11.626,750000.0
2006-04-04 06:27:00,11.715,11.715,11.633,11.696,400000.0
2006-04-04 06:28:00,11.631,11.698,11.63,11.698,250000.0
2006-04-04 06:29:00,11.586,11.728,11.586,11.635,350000.0
2006-04-04 06:32:00,11.615,11.699,11.582,11.699,250000.0
2006-04-04 06:34:00,11.723,11.723,11.72,11.72,100000.0
2006-04-04 06:35:00,11.657,11.657,11.657,11.657,100000.0
2006-04-04 06:36:00,11.555,11.694,11.555,11.627,400000.0
2006-04-04 06:37:00,11.732,11.773,11.624,11.738,550000.0
2006-04-04 06:38:00,11.636,11.722,11.547,11.689,500000.0
2006-04-04 06:40:00,11.663,11.742,11.639,11.705,350000.0
2006-04-04 06:41:00,11.62,11.731,11.593,11.685,500000.0
2006-04-04 06:42:00,11.687,11.723,11.656,11.692,500000.0
2006-04-04 06:43:00,11.7,11.7,11.591,11.67,300000.0
2006-04-04 06:44:00,11.716,11.752,11.613,11.613,750000.0
2006-04-04 06:46:00,11.746,11.761,11.635,11.635,350000.0
2006-04-04 06:47:00,11.735,11.735,11.604,11.719,550000.0
2006-04-04 06:48:00,11.646,11.646,11.637,11.637,100000.0
2006-04-04 06:49:00,11.74,11.749,11.74,11.749,200000.0
2006-04-04 06:51:00,11.732,11.732,11.673,11.673,200000.0
2006-04-04 06:52:00,11.695,11.708,11.631,11.638,550000.0
2006-04-04 06:53:00,11.672,11.759,11.662,11.662,300000.0
2006-04-04 06:56:00,11.719,11.719,11.619,11.656,250000.0
2006-04-04 06:59:00,11.623,11.744,11.613,11.7,400000.0
2006-04-04 07:00:00,11.736,11.742,11.599,11.61,550000.0
2006-04-04 07:03:00,11.658,11.737,11.646,11.646,250000.0
2006-04-04 07:06:00,11.687,11.716,11.589,11.598,350000.0
2006-04-04 07:07:00,11.699,11.715,11.632,11.653,400000.0
2006-04-04 07:08:00,11.62,11.753,11.62,11.68,400000.0
2006-04-04 07:09:00,11.648,11.729,11.625,11.729,450000.0
2006-04-04 07:10:00,11.639,11.723,11.639,11.649,300000.0
2006-04-04 07:11:00,11.659,11.706,11.62,11.706,400000.0
2006-04-04 07:12:00,11.696,11.734,11.624,11.731,250000.0
2006-04-04 07:13:00,11.63,11.706,11.574,11.682,450000.0
2006-04-04 07:14:00,11.642,11.696,11.642,11.689,350000.0
2006-04-04 07:15:00,11.697,11.703,11.626,11.626,250000.0
2006-04-04 07:16:00,11.663,11.704,11.564,11.587,450000.0
2006-04-04 07:17:00,11.616,11.685,11.594,11.683,400000.0
2006-04-04 07:18:00,11.682,11.711,11.622,11.708,400000.0
2006-04-04 07:19:00,11.711,11.711,11.617,11.621,300000.0
2006-04-04 07:24:00,11.69,11.747,11.614,11.716,600000.0
2006-04-04 07:27:00,11.71,11.71,11.617,11.631,300000.0
2006-04-04 07:28:00,11.656,11.712,11.578,11.712,350000.0
2006-04-04 07:29:00,11.69,11.715,11.582,11.66,550000.0
2006-04-04 07:31:00,11.678,11.692,11.678,11.692,100000.0
2006-04-04 07:34:00,11.729,11.729,11.625,11.699,350000.0
2006-04-04 07:35:00,11.667,11.713,11.61,11.713,450000.0
2006-04-04 07:36:00,11.645,11.711,11.641,11.673,500000.0
2006-04-04 07:39:00,11.706,11.725,11.625,11.725,350000.0
2006-04-04 07:44:00,11.716,11.716,11.605,11.64,300000.0
2006-04-04 07:46:00,11.691,11.691,11.595,11.595,400000.0
2006-04-04 07:47:00,11.675,11.676,11.594,11.671,350000.0
2006-04-04 07:48:00,11.598,11.711,11.597,11.638,350000.0
2006-04-04 07:49:00,11.584,11.703,11.56,11.662,500000.0
2006-04-04 07:50:00,11.632,11.695,11.61,11.675,300000.0
2006-04-04 07:53:00,11.607,11.714,11.607,11.71,350000.0
2006-04-04 07:54:00,11.703,11.703,11.618,11.618,250000.0
2006-04-04 07:55:00,11.677,11.677,11.638,11.672,400000.0
2006-04-04 07:57:00,11.583,11.681,11.573,11.626,500000.0
2006-04-04 07:59:00,11.606,11.735,11.606,11.648,600000.0
2006-04-04 08:00:00,11.61,11.686,11.595,11.609,550000.0
2006-04-04 08:02:00,11.577,11.707,11.561,11.617,750000.0
2006-04-04 08:04:00,11.614,11.696,11.569,11.598,400000.0
2006-04-04 08:08:00,11.624,11.724,11.58,11.607,650000.0
2006-04-04 08:11:00,11.673,11.673,11.551,11.648,300000.0
2006-04-04 08:12:00,11.686,11.753,11.602,11.718,500000.0
2006-04-04 08:13:00,11.693,11.703,11.603,11.604,400000.0
2006-04-04 08:14:00,11.574,11.692,11.574,11.577,400000.0
2006-04-04 08:15:00,11.574,11.689,11.574,11.689,250000.0
2006-04-04 08:16:00,11.614,11.689,11.614,11.655,250000.0
2006-04-04 08:17:00,11.576,11.672,11.576,11.672,650000.0
2006-04-04 08:18:00,11.671,11.721,11.601,11.66,550000.0
2006-04-04 08:20:00,11.71,11.71,11.587,11.661,550000.0
2006-04-04 08:21:00,11.592,11.717,11.565,11.623,550000.0
2006-04-04 08:22:00,11.58,11.688,11.566,11.584,350000.0
2006-04-04 08:24:00,11.703,11.703,11.604,11.604,250000.0
2006-04-04 08:26:00,11.683,11.687,11.58,11.687,500000.0
2006-04-04 08:27:00,11.615,11.681,11.615,11.681,250000.0
2006-04-04 08:28:00,11.702,11.711,11.602,11.685,450000.0
2006-04-04 08:29:00,11.614,11.739,11.613,11.684,400000.0
2006-04-04 08:30:00,11.669,11.687,11.596,11.644,400000.0
2006-04-04 08:31:00,11.581,11.676,11.581,11.624,400000.0
2006-04-04 08:34:00,11.643,11.704,11.61,11.627,400000.0
2006-04-04 08:35:00,11.672,11.689,11.597,11.679,450000.0
2006-04-04 08:36:00,11.659,11.686,11.568,11.606,800000.0
2006-04-04 08:39:00,11.631,11.674,11.568,11.568,250000.0
2006-04-04 08:40:00,11.653,11.708,11.624,11.669,250000.0
2006-04-04 08:41:00,11.662,11.683,11.618,11.618,350000.0
2006-04-04 08:42:00,11.721,11.721,11.615,11.671,450000.0
2006-04-04 08:43:00,11.71,11.71,11.627,11.627,400000.0
2006-04-04 08:46:00,11.686,11.696,11.572,11.667,500000.0
2006-04-04 08:48:00,11.579,11.642,11.579,11.627,450000.0
2006-04-04 08:50:00,11.582,11.729,11.582,11.673,300000.0
2006-04-04 08:51:00,11.655,11.696,11.575,11.629,350000.0
2006-04-04 08:53:00,11.678,11.712,11.63,11.684,400000.0
2006-04-04 08:54:00,11.703,11.704,11.613,11.613,350000.0
2006-04-04 08:56:00,11.619,11.704,11.581,11.654,550000.0
2006-04-04 08:58:00,11.589,11.695,11.553,11.569,550000.0
2006-04-04 08:59:00,11.699,11.702,11.561,11.654,500000.0
2006-04-04 09:02:00,11.57,11.675,11.57,11.622,550000.0
2006-04-04 09:06:00,11.644,11.684,11.571,11.616,350000.0
2006-04-04 09:07:00,11.556,11.708,11.556,11.686,400000.0
2006-04-04 09:08:00,11.575,11.69,11.575,11.611,400000.0
2006-04-04 09:10:00,11.681,11.689,11.569,11.685,350000.0
2006-04-04 09:12:00,11.652,11.669,11.531,11.571,550000.0
2006-04-04 09:13:00,11.594,11.67,11.539,11.67,450000.0
2006-04-04 09:14:00,11.659,11.692,11.601,11.601,500000.0
2006-04-04 09:15:00,11.613,11.696,11.589,11.654,350000.0
2006-04-04 09:16:00,11.589,11.675,11.537,11.579,350000.0
2006-04-04 09:17:00,11.692,11.706,11.573,11.656,550000.0
2006-04-04 09:18:00,11.656,11.691,11.583,11.661,400000.0
2006-04-04 09:19:00,11.698,11.698,11.581,11.68,450000.0
2006-04-04 09:20:00,11.613,11.694,11.581,11.581,450000.0
2006-04-04 09:23:00,11.577,11.689,11.53,11.647,450000.0
2006-04-04 09:24:00,11.55,11.633,11.55,11.601,400000.0
2006-04-04 09:26:00,11.606,11.684,11.568,11.602,450000.0
2006-04-04 09:27:00,11.521,11.667,11.521,11.572,650000.0
2006-04-04 09:28:00,11.612,11.676,11.563,11.656,650000.0
2006-04-04 09:30:00,11.599,11.681,11.545,11.679,400000.0
2006-04-04 09:32:00,11.616,11.676,11.562,11.676,250000.0
2006-04-04 09:33:00,11.646,11.689,11.519,11.689,450000.0
2006-04-04 09:34:00,11.653,11.679,11.552,11.652,300000.0
2006-04-04 09:36:00,11.599,11.688,11.549,11.553,500000.0
2006-04-04 09:37:00,11.644,11.687,11.55,11.658,400000.0
2006-04-04 09:42:00,11.656,11.671,11.574,11.592,400000.0
2006-04-04 09:46:00,11.659,11.659,11.548,11.589,450000.0
2006-04-04 09:48:00,11.688,11.688,11.555,11.596,450000.0
2006-04-04 09:49:00,11.625,11.685,11.569,11.615,350000.0
2006-04-04 09:52:00,11.689,11.689,11.536,11.632,400000.0
2006-04-04 09:53:00,11.546,11.63,11.546,11.552,400000.0
2006-04-04 09:54:00,11.681,11.681,11.54,11.651,350000.0
2006-04-04 09:55:00,11.641,11.658,11.555,11.576,400000.0
2006-04-04 09:59:00,11.594,11.687,11.525,11.687,450000.0
2006-04-04 10:00:00,11.671,11.671,11.55,11.653,550000.0
2006-04-04 10:02:00,11.559,11.684,11.559,11.661,350000.0
2006-04-04 10:03:00,11.652,11.676,11.559,11.591,400000.0
2006-04-04 10:04:00,11.671,11.683,11.596,11.622,400000.0
2006-04-04 10:05:00,11.551,11.686,11.532,11.686,400000.0
2006-04-04 10:06:00,11.632,11.709,11.565,11.709,450000.0
2006-04-04 10:08:00,11.713,11.714,11.59,11.714,300000.0
2006-04-04 10:10:00,11.695,11.711,11.59,11.711,550000.0
2006-04-04 10:11:00,11.687,11.687,11.529,11.547,500000.0
2006-04-04 10:12:00,11.681,11.681,11.571,11.657,350000.0
2006-04-04 10:13:00,11.636,11.696,11.57,11.577,500000.0
2006-04-04 10:14:00,11.666,11.666,11.666,11.666,50000.0
2006-04-04 10:16:00,11.555,11.696,11.555,11.653,400000.0
2006-04-04 10:17:00,11.624,11.656,11.575,11.579,400000.0
2006-04-04 10:18:00,11.557,11.696,11.557,11.687,450000.0
2006-04-04 10:19:00,11.605,11.703,11.552,11.645,400000.0
2006-04-04 10:21:00,11.652,11.703,11.651,11.684,400000.0
2006-04-04 10:22:00,11.574,11.724,11.574,11.637,400000.0
2006-04-04 10:23:00,11.693,11.743,11.594,11.697,450000.0
2006-04-04 10:24:00,11.725,11.727,11.581,11.719,900000.0
2006-04-04 10:25:00,11.601,11.714,11.576,11.674,700000.0
2006-04-04 10:26:00,11.738,11.777,11.637,11.637,350000.0
2006-04-04 10:27:00,11.691,11.71,11.613,11.71,450000.0
2006-04-04 10:29:00,11.708,11.71,11.579,11.685,900000.0
2006-04-04 10:34:00,11.715,11.715,11.578,11.67,500000.0
2006-04-04 10:35:00,11.594,11.69,11.594,11.629,400000.0
2006-04-04 10:36:00,11.634,11.713,11.606,11.606,500000.0
2006-04-04 10:37:00,11.703,11.703,11.568,11.609,400000.0
2006-04-04 10:38:00,11.569,11.712,11.569,11.687,400000.0
2006-04-04 10:40:00,11.665,11.673,11.544,11.673,550000.0
2006-04-04 10:41:00,11.678,11.684,11.58,11.58,350000.0
2006-04-04 10:42:00,11.651,11.68,11.528,11.651,750000.0
2006-04-04 10:43:00,11.677,11.747,11.613,11.613,400000.0
2006-04-04 10:45:00,11.663,11.697,11.568,11.644,350000.0
2006-04-04 10:47:00,11.657,11.7,11.56,11.56,350000.0
2006-04-04 10:48:00,11.613,11.708,11.582,11.705,450000.0
2006-04-04 10:49:00,11.697,11.697,11.565,11.577,600000.0
2006-04-04 10:50:00,11.652,11.673,11.555,11.575,800000.0
2006-04-04 10:51:00,11.666,11.703,11.568,11.686,550000.0
2006-04-04 10:53:00,11.645,11.696,11.548,11.608,500000.0
2006-04-04 10:54:00,11.676,11.676,11.574,11.675,400000.0
2006-04-04 10:55:00,11.654,11.694,11.545,11.648,800000.0
2006-04-04 10:56:00,11.639,11.702,11.558,11.696,400000.0
2006-04-04 10:58:00,11.601,11.691,11.556,11.633,350000.0
2006-04-04 10:59:00,11.65,11.65,11.53,11.53,450000.0
2006-04-04 11:00:00,11.609,11.702,11.577,11.604,350000.0
2006-04-04 11:01:00,11.548,11.648,11.548,11.648,500000.0
2006-04-04 11:02:00,11.709,11.709,11.578,11.641,400000.0
2006-04-04 11:06:00,11.674,11.7,11.571,11.571,350000.0
2006-04-04 11:10:00,11.562,11.673,11.562,11.608,400000.0
2006-04-04 11:11:00,11.681,11.708,11.579,11.676,350000.0
2006-04-04 11:12:00,11.686,11.704,11.588,11.662,550000.0
2006-04-04 11:15:00,11.605,11.74,11.59,11.617,400000.0
2006-04-04 11:16:00,11.614,11.686,11.614,11.686,500000.0
2006-04-04 11:20:00,11.674,11.703,11.596,11.625,400000.0
2006-04-04 11:21:00,11.696,11.696,11.559,11.657,450000.0
2006-04-04 11:23:00,11.567,11.693,11.567,11.569,500000.0
2006-04-04 11:25:00,11.592,11.715,11.592,11.598,550000.0
2006-04-04 11:26:00,11.668,11.688,11.576,11.688,400000.0
2006-04-04 11:28:00,11.57,11.651,11.541,11.645,350000.0
2006-04-04 11:29:00,11.612,11.708,11.604,11.621,500000.0
2006-04-04 11:31:00,11.656,11.683,11.567,11.636,350000.0
2006-04-04 11:32:00,11.643,11.676,11.572,11.572,450000.0
2006-04-04 11:33:00,11.553,11.676,11.553,11.629,350000.0
2006-04-04 11:34:00,11.661,11.661,11.593,11.603,350000.0
2006-04-04 11:37:00,11.572,11.664,11.538,11.647,400000.0
2006-04-04 11:38:00,11.65,11.683,11.594,11.669,400000.0
2006-04-04 11:39:00,11.606,11.675,11.565,11.583,350000.0
2006-04-04 11:40:00,11.601,11.707,11.563,11.655,400000.0
2006-04-04 11:41:00,11.596,11.704,11.596,11.625,350000.0
2006-04-04 11:42:00,11.542,11.669,11.542,11.669,350000.0
2006-04-04 11:43:00,11.701,11.701,11.595,11.69,350000.0
2006-04-04 11:44:00,11.71,11.735,11.605,11.688,450000.0
2006-04-04 11:45:00,11.58,11.672,11.574,11.672,550000.0
2006-04-04 11:46:00,11.679,11.72,11.582,11.613,400000.0
2006-04-04 11:47:00,11.669,11.715,11.573,11.684,500000.0
2006-04-04 11:48:00,11.676,11.703,11.616,11.697,400000.0
2006-04-04 11:50:00,11.662,11.715,11.603,11.715,350000.0
2006-04-04 11:51:00,11.552,11.676,11.54,11.676,450000.0
2006-04-04 11:55:00,11.676,11.731,11.619,11.726,350000.0
2006-04-04 11:57:00,11.713,11.739,11.628,11.698,450000.0
2006-04-04 11:58:00,11.705,11.742,11.618,11.732,350000.0
2006-04-04 11:59:00,11.698,11.739,11.609,11.647,450000.0
2006-04-04 12:03:00,11.596,11.676,11.585,11.676,550000.0
2006-04-04 12:04:00,11.665,11.698,11.594,11.594,350000.0
2006-04-04 12:05:00,11.69,11.719,11.591,11.634,350000.0
2006-04-04 12:06:00,11.702,11.722,11.65,11.722,350000.0
2006-04-04 12:07:00,11.7,11.7,11.542,11.64,450000.0
2006-04-04 12:08:00,11.714,11.745,11.611,11.745,450000.0
2006-04-04 12:09:00,11.623,11.706,11.622,11.656,350000.0
2006-04-04 12:10:00,11.702,11.725,11.627,11.653,400000.0
2006-04-04 12:11:00,11.628,11.67,11.582,11.607,300000.0
2006-04-04 12:12:00,11.6,11.744,11.6,11.624,350000.0
2006-04-04 12:13:00,11.694,11.725,11.614,11.686,400000.0
2006-04-04 12:15:00,11.648,11.728,11.602,11.631,400000.0
2006-04-04 12:16:00,11.623,11.705,11.587,11.639,400000.0
2006-04-04 12:17:00,11.681,11.714,11.658,11.707,400000.0
2006-04-04 12:18:00,11.689,11.689,11.59,11.6,450000.0
2006-04-04 12:19:00,11.651,11.753,11.601,11.615,450000.0
2006-04-04 12:20:00,11.64,11.726,11.591,11.645,500000.0
2006-04-04 12:22:00,11.737,11.737,11.633,11.705,400000.0
2006-04-04 12:23:00,11.734,11.734,11.6,11.613,400000.0
2006-04-04 12:25:00,11.72,11.72,11.601,11.693,450000.0
2006-04-04 12:26:00,11.701,11.701,11.586,11.641,450000.0
2006-04-04 12:27:00,11.709,11.759,11.627,11.699,550000.0
2006-04-04 12:28:00,11.697,11.731,11.611,11.687,500000.0
2006-04-04 12:29:00,11.686,11.686,11.532,11.572,500000.0
2006-04-04 12:30:00,11.601,11.738,11.594,11.738,450000.0
2006-04-04 12:33:00,11.76,11.768,11.641,11.641,250000.0
2006-04-04 12:34:00,11.642,11.762,11.625,11.625,450000.0
2006-04-04 12:35:00,11.763,11.765,11.64,11.64,350000.0
2006-04-04 12:36:00,11.767,11.78,11.658,11.737,350000.0
2006-04-04 12:37:00,11.761,11.795,11.682,11.682,500000.0
2006-04-04 12:38:00,11.729,11.757,11.615,11.693,450000.0
2006-04-04 12:39:00,11.737,11.776,11.627,11.721,450000.0
2006-04-04 12:41:00,11.716,11.754,11.637,11.746,450000.0
2006-04-04 12:43:00,11.695,11.749,11.646,11.656,500000.0
2006-04-04 12:44:00,11.703,11.804,11.645,11.645,450000.0
2006-04-04 12:45:00,11.691,11.769,11.636,11.688,400000.0
2006-04-04 12:46:00,11.617,11.752,11.617,11.642,500000.0
2006-04-04 12:47:00,11.667,11.752,11.613,11.664,350000.0
2006-04-04 12:49:00,11.687,11.788,11.663,11.663,450000.0
2006-04-04 12:50:00,11.678,11.742,11.624,11.635,400000.0
2006-04-04 12:52:00,11.675,11.777,11.658,11.735,500000.0
2006-04-04 12:54:00,11.722,11.75,11.626,11.689,450000.0
2006-04-04 12:55:00,11.679,11.743,11.63,11.743,450000.0
2006-04-04 12:56:00,11.722,11.753,11.641,11.643,450000.0
2006-04-04 12:57:00,11.684,11.732,11.602,11.602,400000.0
2006-04-04 12:58:00,11.665,11.77,11.635,11.645,400000.0
2006-04-04 13:02:00,11.615,11.714,11.607,11.665,400000.0
2006-04-04 13:04:00,11.67,11.715,11.588,11.612,450000.0
2006-04-04 13:06:00,11.744,11.744,11.618,11.711,450000.0
2006-04-04 13:07:00,11.731,11.731,11.591,11.682,500000.0
2006-04-04 13:08:00,11.682,11.766,11.654,11.654,400000.0
2006-04-04 13:09:00,11.759,11.759,11.642,11.655,450000.0
2006-04-04 13:10:00,11.708,11.718,11.599,11.627,500000.0
2006-04-04 13:11:00,11.657,11.754,11.657,11.72,400000.0
2006-04-04 13:12:00,11.745,11.767,11.654,11.654,550000.0
2006-04-04 13:14:00,11.635,11.763,11.635,11.749,350000.0
2006-04-04 13:17:00,11.737,11.759,11.629,11.759,450000.0
2006-04-04 13:19:00,11.66,11.733,11.598,11.65,400000.0
2006-04-04 13:20:00,11.647,11.719,11.613,11.672,500000.0
2006-04-04 13:21:00,11.606,11.693,11.588,11.596,350000.0
2006-04-04 13:22:00,11.657,11.769,11.657,11.686,400000.0
2006-04-04 13:23:00,11.694,11.773,11.633,11.65,350000.0
2006-04-04 13:24:00,11.734,11.757,11.64,11.67,450000.0
2006-04-04 13:25:00,11.754,11.775,11.691,11.775,350000.0
2006-04-04 13:26:00,11.692,11.773,11.627,11.673,550000.0
2006-04-04 13:27:00,11.668,11.758,11.668,11.719,500000.0
2006-04-04 13:28:00,11.719,11.774,11.637,11.69,400000.0
2006-04-04 13:29:00,11.748,11.748,11.59,11.704,350000.0
2006-04-04 13:30:00,11.752,11.752,11.619,11.635,450000.0
2006-04-04 13:32:00,11.675,11.739,11.612,11.612,500000.0
2006-04-04 13:33:00,11.668,11.74,11.644,11.673,350000.0
2006-04-04 13:39:00,11.714,11.748,11.636,11.714,500000.0
2006-04-04 13:40:00,11.719,11.751,11.617,11.738,350000.0
2006-04-04 13:41:00,11.628,11.745,11.617,11.745,400000.0
2006-04-04 13:43:00,11.744,11.76,11.625,11.725,500000.0
2006-04-04 13:47:00,11.726,11.726,11.647,11.682,200000.0
2006-04-04 13:49:00,11.638,11.77,11.638,11.741,350000.0
2006-04-04 13:52:00,11.759,11.759,11.622,11.717,350000.0
2006-04-04 13:53:00,11.645,11.726,11.591,11.655,450000.0
2006-04-04 13:55:00,11.713,11.755,11.668,11.703,350000.0
2006-04-04 13:56:00,11.715,11.715,11.58,11.58,400000.0
2006-04-04 13:57:00,11.683,11.787,11.657,11.657,400000.0
2006-04-04 13:58:00,11.621,11.732,11.621,11.732,350000.0
2006-04-04 13:59:00,11.613,11.726,11.613,11.716,400000.0
2006-04-04 14:00:00,11.699,11.711,11.603,11.655,350000.0
2006-04-04 14:02:00,11.731,11.731,11.608,11.672,350000.0
2006-04-04 14:03:00,11.694,11.698,11.626,11.698,350000.0
2006-04-04 14:04:00,11.623,11.747,11.623,11.741,350000.0
2006-04-04 14:05:00,11.635,11.733,11.634,11.733,150000.0
2006-04-04 14:06:00,11.69,11.706,11.59,11.685,350000.0
2006-04-04 14:07:00,11.683,11.708,11.59,11.677,400000.0
2006-04-04 14:08:00,11.651,11.727,11.616,11.673,400000.0
2006-04-04 14:09:00,11.58,11.725,11.565,11.629,550000.0
2006-04-04 14:10:00,11.58,11.698,11.58,11.637,350000.0
2006-04-04 14:11:00,11.668,11.717,11.644,11.717,400000.0
2006-04-04 14:12:00,11.723,11.737,11.694,11.732,450000.0
2006-04-04 14:16:00,11.627,11.756,11.606,11.69,450000.0
2006-04-04 14:17:00,11.679,11.685,11.6,11.629,450000.0
2006-04-04 14:20:00,11.603,11.705,11.603,11.617,350000.0
2006-04-04 14:21:00,11.601,11.709,11.583,11.641,450000.0
2006-04-04 14:22:00,11.676,11.71,11.569,11.71,450000.0
2006-04-04 14:23:00,11.614,11.707,11.614,11.647,400000.0
2006-04-04 14:25:00,11.643,11.705,11.62,11.634,350000.0
2006-04-04 14:26:00,11.646,11.723,11.585,11.67,350000.0
2006-04-04 14:27:00,11.682,11.735,11.596,11.735,400000.0
2006-04-04 14:28:00,11.689,11.689,11.578,11.641,400000.0
2006-04-04 14:29:00,11.669,11.72,11.59,11.699,350000.0
2006-04-04 14:30:00,11.676,11.767,11.64,11.64,550000.0
2006-04-04 14:31:00,11.643,11.726,11.612,11.712,400000.0
2006-04-04 14:32:00,11.708,11.732,11.644,11.668,500000.0
2006-04-04 14:33:00,11.751,11.771,11.634,11.679,300000.0
2006-04-04 14:34:00,11.7,11.731,11.614,11.614,450000.0
2006-04-04 14:35:00,11.708,11.72,11.649,11.649,350000.0
2006-04-04 14:36:00,11.704,11.728,11.623,11.728,400000.0
2006-04-04 14:37:00,11.655,11.748,11.615,11.722,550000.0
2006-04-04 14:38:00,11.668,11.725,11.633,11.692,400000.0
2006-04-04 14:39:00,11.692,11.718,11.557,11.586,500000.0
2006-04-04 14:40:00,11.644,11.694,11.607,11.641,400000.0
2006-04-04 14:41:00,11.64,11.72,11.626,11.682,550000.0
2006-04-04 14:42:00,11.564,11.685,11.564,11.664,400000.0
2006-04-04 14:43:00,11.655,11.671,11.528,11.667,500000.0
2006-04-04 14:44:00,11.551,11.652,11.549,11.638,450000.0
2006-04-04 14:45:00,11.642,11.679,11.603,11.654,400000.0
2006-04-04 14:46:00,11.637,11.664,11.586,11.589,350000.0
2006-04-04 14:47:00,11.651,11.702,11.572,11.659,350000.0
2006-04-04 14:48:00,11.619,11.647,11.546,11.628,400000.0
2006-04-04 14:49:00,11.677,11.7,11.548,11.548,500000.0
2006-04-04 14:50:00,11.576,11.666,11.534,11.534,400000.0
2006-04-04 14:51:00,11.664,11.688,11.579,11.643,350000.0
2006-04-04 14:52:00,11.689,11.689,11.588,11.599,450000.0
2006-04-04 14:53:00,11.594,11.691,11.58,11.611,400000.0
2006-04-04 14:54:00,11.499,11.626,11.497,11.551,550000.0
2006-04-04 14:55:00,11.636,11.654,11.539,11.539,450000.0
2006-04-04 14:56:00,11.653,11.681,11.561,11.67,550000.0
2006-04-04 14:57:00,11.656,11.689,11.568,11.663,450000.0
2006-04-04 14:58:00,11.58,11.646,11.556,11.626,400000.0
2006-04-04 14:59:00,11.577,11.638,11.503,11.638,550000.0
2006-04-04 15:00:00,11.522,11.647,11.522,11.559,450000.0
2006-04-04 15:02:00,11.566,11.684,11.548,11.614,450000.0
2006-04-04 15:03:00,11.635,11.66,11.513,11.653,500000.0
2006-04-04 15:04:00,11.591,11.689,11.563,11.563,550000.0
2006-04-04 15:05:00,11.535,11.649,11.535,11.579,550000.0
2006-04-04 15:06:00,11.656,11.689,11.637,11.646,400000.0
2006-04-04 15:07:00,11.561,11.683,11.537,11.662,350000.0
2006-04-04 15:08:00,11.589,11.731,11.589,11.679,500000.0
2006-04-04 15:09:00,11.703,11.728,11.575,11.589,450000.0
2006-04-04 15:10:00,11.603,11.699,11.553,11.601,400000.0
2006-04-04 15:11:00,11.608,11.716,11.57,11.579,500000.0
2006-04-04 15:12:00,11.589,11.694,11.586,11.642,400000.0
2006-04-04 15:13:00,11.659,11.688,11.568,11.68,400000.0
2006-04-04 15:14:00,11.602,11.672,11.559,11.657,400000.0
2006-04-04 15:15:00,11.577,11.683,11.57,11.632,400000.0
2006-04-04 15:16:00,11.622,11.701,11.622,11.701,350000.0
2006-04-04 15:17:00,11.665,11.741,11.582,11.657,450000.0
2006-04-04 15:18:00,11.721,11.721,11.588,11.648,400000.0
2006-04-04 15:19:00,11.663,11.697,11.615,11.668,450000.0
2006-04-04 15:20:00,11.628,11.699,11.599,11.699,400000.0
2006-04-04 15:21:00,11.635,11.721,11.604,11.721,400000.0
2006-04-04 15:22:00,11.683,11.711,11.637,11.678,450000.0
2006-04-04 15:23:00,11.615,11.702,11.615,11.676,400000.0
2006-04-04 15:24:00,11.664,11.69,11.573,11.67,350000.0
2006-04-04 15:25:00,11.686,11.703,11.58,11.66,350000.0
2006-04-04 15:26:00,11.587,11.685,11.587,11.591,550000.0
2006-04-04 15:27:00,11.591,11.671,11.579,11.602,350000.0
2006-04-04 15:28:00,11.592,11.726,11.592,11.673,350000.0
2006-04-04 15:29:00,11.669,11.701,11.582,11.654,400000.0
2006-04-04 15:30:00,11.667,11.691,11.585,11.691,450000.0
2006-04-04 15:31:00,11.634,11.705,11.595,11.604,500000.0
2006-04-04 15:32:00,11.618,11.695,11.579,11.682,450000.0
2006-04-04 15:33:00,11.646,11.646,11.548,11.642,400000.0
2006-04-04 15:34:00,11.565,11.707,11.554,11.554,400000.0
2006-04-04 15:35:00,11.62,11.678,11.594,11.623,400000.0
2006-04-04 15:36:00,11.656,11.714,11.598,11.714,550000.0
2006-04-04 15:37:00,11.589,11.689,11.566,11.649,400000.0
2006-04-04 15:38:00,11.622,11.723,11.622,11.624,450000.0
2006-04-04 15:39:00,11.58,11.708,11.58,11.702,500000.0
2006-04-04 15:40:00,11.58,11.665,11.56,11.58,450000.0
2006-04-04 15:41:00,11.568,11.706,11.568,11.684,400000.0
2006-04-04 15:42:00,11.693,11.693,11.595,11.612,350000.0
2006-04-04 15:43:00,11.639,11.699,11.594,11.596,450000.0
2006-04-04 15:44:00,11.713,11.744,11.636,11.728,350000.0
2006-04-04 15:45:00,11.728,11.732,11.625,11.732,450000.0
2006-04-04 15:46:00,11.653,11.763,11.613,11.635,400000.0
2006-04-04 15:47:00,11.73,11.81,11.643,11.643,550000.0
2006-04-04 15:48:00,11.66,11.724,11.637,11.66,350000.0
2006-04-04 15:49:00,11.731,11.771,11.701,11.767,350000.0
2006-04-04 15:50:00,11.666,11.769,11.633,11.769,550000.0
2006-04-04 15:51:00,11.736,11.78,11.639,11.66,350000.0
2006-04-04 15:52:00,11.643,11.773,11.642,11.642,350000.0
2006-04-04 15:53:00,11.743,11.789,11.68,11.737,500000.0
2006-04-04 15:54:00,11.754,11.77,11.706,11.765,450000.0
2006-04-04 15:55:00,11.644,11.762,11.644,11.735,500000.0
2006-04-04 15:56:00,11.638,11.801,11.638,11.716,450000.0
2006-04-04 15:57:00,11.68,11.719,11.642,11.678,450000.0
2006-04-04 15:58:00,11.659,11.754,11.616,11.754,500000.0
2006-04-04 15:59:00,11.774,11.774,11.661,11.682,450000.0
2006-04-04 16:00:00,11.729,11.733,11.605,11.683,500000.0
2006-04-04 16:01:00,11.743,11.759,11.64,11.643,400000.0
2006-04-04 16:02:00,11.653,11.785,11.638,11.701,550000.0
2006-04-04 16:03:00,11.745,11.759,11.637,11.702,450000.0
2006-04-04 16:04:00,11.636,11.77,11.635,11.723,550000.0
2006-04-04 16:05:00,11.72,11.736,11.605,11.736,350000.0
2006-04-04 16:06:00,11.654,11.762,11.621,11.716,350000.0
2006-04-04 16:07:00,11.662,11.716,11.622,11.622,500000.0
2006-04-04 16:08:00,11.602,11.713,11.602,11.649,550000.0
2006-04-04 16:09:00,11.626,11.755,11.62,11.755,350000.0
2006-04-04 16:10:00,11.727,11.738,11.609,11.732,500000.0
2006-04-04 16:11:00,11.619,11.739,11.614,11.614,500000.0
2006-04-04 16:12:00,11.684,11.724,11.659,11.675,350000.0
2006-04-04 16:13:00,11.662,11.754,11.651,11.754,450000.0
2006-04-04 16:14:00,11.757,11.757,11.626,11.674,500000.0
2006-04-04 16:15:00,11.745,11.745,11.616,11.616,350000.0
2006-04-04 16:16:00,11.684,11.754,11.635,11.715,550000.0
2006-04-04 16:17:00,11.717,11.756,11.629,11.629,350000.0
2006-04-04 16:18:00,11.731,11.771,11.617,11.728,400000.0
2006-04-04 16:19:00,11.642,11.762,11.642,11.712,500000.0
2006-04-04 16:20:00,11.734,11.767,11.641,11.641,550000.0
2006-04-04 16:21:00,11.632,11.731,11.591,11.703,500000.0
2006-04-04 16:22:00,11.703,11.723,11.624,11.674,450000.0
2006-04-04 16:23:00,11.626,11.716,11.605,11.614,400000.0
2006-04-04 16:24:00,11.681,11.731,11.572,11.731,550000.0
2006-04-04 16:25:00,11.721,11.756,11.656,11.756,350000.0
2006-04-04 16:26:00,11.736,11.756,11.62,11.62,550000.0
2006-04-04 16:27:00,11.701,11.768,11.666,11.759,450000.0
2006-04-04 16:28:00,11.705,11.755,11.664,11.753,400000.0
2006-04-04 16:29:00,11.716,11.759,11.681,11.681,250000.0
2006-04-04 16:30:00,11.681,11.795,11.648,11.735,550000.0
2006-04-04 16:31:00,11.678,11.768,11.644,11.692,400000.0
2006-04-04 16:32:00,11.667,11.774,11.641,11.654,500000.0
2006-04-04 16:33:00,11.672,11.781,11.672,11.706,350000.0
2006-04-04 16:34:00,11.722,11.779,11.68,11.779,350000.0
2006-04-04 16:35:00,11.722,11.834,11.692,11.715,500000.0
2006-04-04 16:36:00,11.782,11.782,11.677,11.685,500000.0
2006-04-04 16:37:00,11.801,11.801,11.706,11.707,500000.0
2006-04-04 16:38:00,11.63,11.759,11.628,11.639,450000.0
2006-04-04 16:39:00,11.708,11.789,11.693,11.77,500000.0
2006-04-04 16:40:00,11.762,11.762,11.668,11.752,200000.0
2006-04-04 16:41:00,11.692,11.769,11.692,11.692,350000.0
2006-04-04 16:42:00,11.702,11.803,11.688,11.794,500000.0
2006-04-04 16:43:00,11.656,11.777,11.656,11.717,350000.0
2006-04-04 16:44:00,11.786,11.786,11.64,11.64,400000.0
2006-04-04 16:45:00,11.64,11.72,11.635,11.686,400000.0
2006-04-04 16:46:00,11.668,11.726,11.646,11.712,350000.0
2006-04-04 16:47:00,11.649,11.764,11.617,11.659,600000.0
2006-04-04 16:48:00,11.739,11.787,11.678,11.72,500000.0
2006-04-04 16:49:00,11.711,11.765,11.618,11.618,450000.0
2006-04-04 16:50:00,11.686,11.708,11.649,11.702,350000.0
2006-04-04 16:51:00,11.766,11.766,11.623,11.623,400000.0
2006-04-04 16:52:00,11.636,11.74,11.622,11.74,450000.0
2006-04-04 16:53:00,11.638,11.734,11.608,11.659,350000.0
2006-04-04 16:54:00,11.664,11.756,11.635,11.635,450000.0
2006-04-04 16:55:00,11.706,11.745,11.611,11.659,550000.0
2006-04-04 16:56:00,11.668,11.779,11.633,11.652,400000.0
2006-04-04 16:57:00,11.662,11.769,11.639,11.639,300000.0
2006-04-04 16:58:00,11.627,11.72,11.617,11.696,500000.0
2006-04-04 16:59:00,11.665,11.753,11.64,11.65,400000.0
2006-04-04 17:00:00,11.737,11.74,11.644,11.657,350000.0
2006-04-04 17:01:00,11.695,11.782,11.651,11.685,500000.0
2006-04-04 17:02:00,11.696,11.768,11.696,11.731,400000.0
2006-04-04 17:03:00,11.691,11.765,11.643,11.721,500000.0
2006-04-04 17:04:00,11.691,11.779,11.64,11.703,350000.0
2006-04-04 17:05:00,11.756,11.759,11.631,11.73,400000.0
2006-04-04 17:06:00,11.793,11.8,11.641,11.729,350000.0
2006-04-04 17:07:00,11.74,11.77,11.646,11.689,500000.0
2006-04-04 17:08:00,11.615,11.758,11.615,11.699,500000.0
2006-04-04 17:09:00,11.692,11.765,11.629,11.686,350000.0
2006-04-04 17:10:00,11.739,11.76,11.666,11.731,350000.0
2006-04-04 17:11:00,11.758,11.758,11.605,11.638,400000.0
2006-04-04 17:12:00,11.739,11.773,11.684,11.688,400000.0
2006-04-04 17:13:00,11.737,11.751,11.633,11.743,450000.0
2006-04-04 17:14:00,11.672,11.732,11.607,11.712,550000.0
2006-04-04 17:15:00,11.616,11.724,11.587,11.668,350000.0
2006-04-04 17:16:00,11.726,11.726,11.619,11.692,450000.0
2006-04-04 17:17:00,11.643,11.718,11.637,11.65,400000.0
2006-04-04 17:18:00,11.669,11.724,11.63,11.724,350000.0
2006-04-04 17:19:00,11.612,11.713,11.605,11.687,450000.0
2006-04-04 17:20:00,11.674,11.737,11.592,11.614,350000.0
2006-04-04 17:21:00,11.699,11.725,11.578,11.587,350000.0
2006-04-04 17:22:00,11.702,11.705,11.635,11.705,200000.0
2006-04-04 17:23:00,11.618,11.708,11.605,11.694,550000.0
2006-04-04 17:24:00,11.694,11.701,11.584,11.601,350000.0
2006-04-04 17:25:00,11.677,11.721,11.613,11.721,400000.0
2006-04-04 17:26:00,11.59,11.719,11.59,11.685,450000.0
2006-04-04 17:27:00,11.727,11.757,11.635,11.709,400000.0
2006-04-04 17:28:00,11.664,11.759,11.631,11.631,550000.0
2006-04-04 17:29:00,11.637,11.752,11.637,11.738,500000.0
2006-04-04 17:30:00,11.604,11.738,11.604,11.737,450000.0
2006-04-04 17:31:00,11.702,11.767,11.644,11.713,600000.0
2006-04-04 17:32:00,11.632,11.754,11.632,11.71,400000.0
2006-04-04 17:33:00,11.701,11.734,11.609,11.734,400000.0
2006-04-04 17:34:00,11.723,11.737,11.585,11.737,450000.0
2006-04-04 17:35:00,11.699,11.776,11.632,11.686,500000.0
2006-04-04 17:36:00,11.694,11.734,11.601,11.731,450000.0
2006-04-04 17:37:00,11.707,11.707,11.565,11.666,550000.0
2006-04-04 17:38:00,11.665,11.737,11.639,11.668,400000.0
2006-04-04 17:39:00,11.705,11.715,11.615,11.635,350000.0
2006-04-04 17:40:00,11.627,11.73,11.627,11.724,500000.0
2006-04-04 17:41:00,11.726,11.726,11.611,11.611,150000.0
2006-04-04 17:42:00,11.6,11.738,11.6,11.703,500000.0
2006-04-04 17:43:00,11.745,11.762,11.607,11.639,400000.0
2006-04-04 17:44:00,11.716,11.716,11.625,11.692,450000.0
2006-04-04 17:45:00,11.64,11.737,11.623,11.661,550000.0
2006-04-04 17:46:00,11.631,11.732,11.631,11.723,400000.0
2006-04-04 17:47:00,11.716,11.722,11.587,11.652,400000.0
2006-04-04 17:48:00,11.722,11.752,11.637,11.752,400000.0
2006-04-04 17:49:00,11.724,11.765,11.676,11.737,350000.0
2006-04-04 17:50:00,11.759,11.776,11.665,11.665,550000.0
2006-04-04 17:51:00,11.708,11.837,11.651,11.703,550000.0
2006-04-04 17:52:00,11.728,11.751,11.605,11.619,350000.0
2006-04-04 17:53:00,11.709,11.76,11.681,11.681,500000.0
2006-04-04 17:54:00,11.685,11.77,11.645,11.77,350000.0
2006-04-04 17:55:00,11.657,11.764,11.655,11.724,350000.0
2006-04-04 17:56:00,11.643,11.783,11.643,11.682,400000.0
2006-04-04 17:57:00,11.723,11.743,11.647,11.704,400000.0
2006-04-04 17:58:00,11.724,11.731,11.643,11.685,450000.0
2006-04-04 17:59:00,11.634,11.756,11.634,11.756,350000.0
2006-04-04 18:00:00,11.652,11.761,11.652,11.739,350000.0
2006-04-04 18:01:00,11.712,11.772,11.626,11.686,450000.0
2006-04-04 18:02:00,11.65,11.757,11.647,11.718,500000.0
2006-04-04 18:03:00,11.694,11.728,11.657,11.701,350000.0
2006-04-04 18:04:00,11.755,11.755,11.608,11.674,400000.0
2006-04-04 18:05:00,11.699,11.81,11.657,11.782,550000.0
2006-04-04 18:06:00,11.721,11.788,11.652,11.652,450000.0
2006-04-04 18:07:00,11.787,11.787,11.652,11.77,400000.0
2006-04-04 18:08:00,11.736,11.784,11.656,11.656,250000.0
2006-04-04 18:09:00,11.68,11.742,11.68,11.689,300000.0
2006-04-04 18:10:00,11.679,11.819,11.679,11.746,400000.0
2006-04-04 18:11:00,11.658,11.746,11.616,11.725,450000.0
2006-04-04 18:12:00,11.66,11.759,11.651,11.651,500000.0
2006-04-04 18:13:00,11.697,11.771,11.677,11.771,300000.0
2006-04-04 18:14:00,11.652,11.771,11.652,11.729,400000.0
2006-04-04 18:15:00,11.691,11.755,11.628,11.755,350000.0
2006-04-04 18:16:00,11.647,11.757,11.624,11.626,400000.0
2006-04-04 18:17:00,11.739,11.758,11.674,11.674,350000.0
2006-04-04 18:18:00,11.692,11.783,11.626,11.626,500000.0
2006-04-04 18:19:00,11.612,11.743,11.612,11.727,400000.0
2006-04-04 18:20:00,11.646,11.731,11.596,11.712,400000.0
2006-04-04 18:21:00,11.696,11.826,11.685,11.758,550000.0
2006-04-04 18:22:00,11.738,11.749,11.66,11.682,400000.0
2006-04-04 18:23:00,11.763,11.777,11.705,11.777,400000.0
2006-04-04 18:24:00,11.758,11.764,11.666,11.763,400000.0
2006-04-04 18:25:00,11.697,11.793,11.664,11.688,500000.0
2006-04-04 18:26:00,11.685,11.773,11.658,11.773,550000.0
2006-04-04 18:27:00,11.781,11.781,11.656,11.696,550000.0
2006-04-04 18:28:00,11.744,11.746,11.644,11.746,350000.0
2006-04-04 18:29:00,11.699,11.751,11.637,11.745,350000.0
2006-04-04 18:30:00,11.725,11.762,11.642,11.717,450000.0
2006-04-04 18:31:00,11.751,11.761,11.68,11.744,350000.0
2006-04-04 18:32:00,11.704,11.785,11.647,11.691,450000.0
2006-04-04 18:33:00,11.733,11.761,11.659,11.661,300000.0
2006-04-04 18:34:00,11.742,11.787,11.675,11.781,400000.0
2006-04-04 18:35:00,11.712,11.79,11.712,11.717,350000.0
2006-04-04 18:36:00,11.706,11.772,11.648,11.746,550000.0
2006-04-04 18:37:00,11.71,11.759,11.679,11.717,500000.0
2006-04-04 18:38:00,11.739,11.755,11.634,11.703,450000.0
2006-04-04 18:39:00,11.754,11.779,11.686,11.751,400000.0
2006-04-04 18:40:00,11.752,11.772,11.673,11.717,350000.0
2006-04-04 18:41:00,11.698,11.776,11.696,11.743,500000.0
2006-04-04 18:42:00,11.689,11.751,11.628,11.669,550000.0
2006-04-04 18:43:00,11.722,11.757,11.636,11.757,400000.0
2006-04-04 18:44:00,11.728,11.794,11.653,11.701,500000.0
2006-04-04 18:45:00,11.646,11.764,11.646,11.722,350000.0
2006-04-04 18:46:00,11.649,11.768,11.638,11.768,350000.0
2006-04-04 18:47:00,11.617,11.787,11.617,11.761,400000.0
2006-04-04 18:48:00,11.622,11.763,11.622,11.749,400000.0
2006-04-04 18:49:00,11.711,11.729,11.618,11.712,400000.0
2006-04-04 18:50:00,11.657,11.765,11.657,11.67,400000.0
2006-04-04 18:51:00,11.758,11.795,11.67,11.679,450000.0
2006-04-04 18:52:00,11.732,11.776,11.628,11.761,550000.0
2006-04-04 18:53:00,11.732,11.773,11.7,11.76,450000.0
2006-04-04 18:54:00,11.637,11.773,11.637,11.658,450000.0
2006-04-04 18:55:00,11.669,11.776,11.659,11.732,350000.0
2006-04-04 18:56:00,11.758,11.758,11.605,11.753,400000.0
2006-04-04 18:57:00,11.794,11.808,11.702,11.774,450000.0
2006-04-04 18:58:00,11.78,11.785,11.704,11.759,350000.0
2006-04-04 18:59:00,11.701,11.758,11.701,11.727,450000.0
2006-04-04 19:00:00,11.722,11.813,11.674,11.794,350000.0
2006-04-04 19:01:00,11.683,11.735,11.641,11.711,500000.0
2006-04-04 19:02:00,11.699,11.761,11.65,11.75,400000.0
2006-04-04 19:03:00,11.749,11.749,11.656,11.661,350000.0
2006-04-04 19:04:00,11.714,11.823,11.686,11.75,450000.0
2006-04-04 19:05:00,11.722,11.781,11.65,11.756,400000.0
2006-04-04 19:06:00,11.76,11.775,11.637,11.775,400000.0
2006-04-04 19:07:00,11.735,11.761,11.663,11.691,400000.0
2006-04-04 19:08:00,11.69,11.785,11.659,11.659,350000.0
2006-04-04 19:09:00,11.638,11.759,11.623,11.697,500000.0
2006-04-04 19:10:00,11.769,11.769,11.649,11.747,350000.0
2006-04-04 19:12:00,11.682,11.791,11.655,11.668,700000.0
2006-04-04 19:13:00,11.7,11.784,11.638,11.638,700000.0
2006-04-04 19:14:00,11.668,11.781,11.664,11.781,650000.0
2006-04-04 19:15:00,11.67,11.768,11.651,11.768,700000.0
2006-04-04 19:16:00,11.683,11.754,11.668,11.716,500000.0
2006-04-04 19:17:00,11.724,11.731,11.652,11.668,350000.0
2006-04-04 19:18:00,11.743,11.812,11.66,11.751,500000.0
2006-04-04 19:19:00,11.648,11.809,11.648,11.746,600000.0
2006-04-04 19:20:00,11.645,11.749,11.645,11.661,250000.0
2006-04-04 19:21:00,11.678,11.76,11.639,11.639,650000.0
2006-04-04 19:22:00,11.648,11.727,11.571,11.725,550000.0
2006-04-04 19:23:00,11.727,11.735,11.614,11.614,500000.0
2006-04-04 19:24:00,11.656,11.724,11.656,11.705,300000.0
2006-04-04 19:25:00,11.644,11.663,11.624,11.629,250000.0
2006-04-04 19:27:00,11.691,11.726,11.639,11.639,350000.0
2006-04-04 19:28:00,11.588,11.688,11.588,11.681,400000.0
2006-04-04 19:29:00,11.717,11.717,11.562,11.57,500000.0
2006-04-04 19:30:00,11.702,11.702,11.533,11.588,650000.0
2006-04-04 19:31:00,11.635,11.676,11.631,11.645,350000.0
2006-04-04 19:32:00,11.644,11.712,11.613,11.638,500000.0
2006-04-04 19:36:00,11.724,11.74,11.602,11.692,600000.0
2006-04-04 19:37:00,11.632,11.73,11.627,11.627,400000.0
2006-04-04 19:42:00,11.686,11.686,11.586,11.625,200000.0
2006-04-04 19:43:00,11.585,11.674,11.585,11.618,400000.0
2006-04-04 19:44:00,11.609,11.692,11.588,11.692,350000.0
2006-04-04 19:49:00,11.676,11.676,11.575,11.615,200000.0
2006-04-04 19:54:00,11.616,11.732,11.616,11.617,200000.0
2006-04-04 19:55:00,11.619,11.728,11.598,11.634,400000.0
2006-04-04 19:59:00,11.625,11.747,11.601,11.601,600000.0
2006-04-04 20:00:00,11.703,11.703,11.567,11.66,400000.0
2006-04-04 20:01:00,11.677,11.677,11.549,11.614,500000.0
2006-04-04 20:04:00,11.58,11.678,11.558,11.678,450000.0
2006-04-04 20:07:00,11.67,11.689,11.578,11.66,400000.0
2006-04-04 20:08:00,11.651,11.654,11.56,11.639,550000.0
2006-04-04 20:09:00,11.584,11.664,11.584,11.648,350000.0
2006-04-04 20:10:00,11.596,11.633,11.541,11.629,350000.0
2006-04-04 20:11:00,11.647,11.692,11.585,11.643,250000.0
2006-04-04 20:12:00,11.675,11.675,11.536,11.536,450000.0
2006-04-04 20:13:00,11.679,11.679,11.542,11.542,550000.0
2006-04-04 20:14:00,11.579,11.652,11.579,11.652,150000.0
2006-04-04 20:15:00,11.643,11.67,11.553,11.63,550000.0
2006-04-04 20:18:00,11.657,11.657,11.511,11.617,450000.0
2006-04-04 20:19:00,11.571,11.638,11.562,11.627,450000.0
2006-04-04 20:20:00,11.589,11.673,11.548,11.557,750000.0
2006-04-04 20:22:00,11.608,11.639,11.493,11.606,400000.0
2006-04-04 20:23:00,11.512,11.655,11.512,11.655,650000.0
2006-04-04 20:24:00,11.646,11.66,11.578,11.66,400000.0
2006-04-04 20:25:00,11.648,11.648,11.523,11.607,650000.0
2006-04-04 20:26:00,11.624,11.624,11.535,11.614,250000.0
2006-04-04 20:27:00,11.577,11.649,11.561,11.619,600000.0
2006-04-04 20:28:00,11.634,11.634,11.506,11.572,550000.0
2006-04-04 20:29:00,11.592,11.669,11.526,11.535,400000.0
2006-04-04 20:30:00,11.584,11.718,11.53,11.611,500000.0
2006-04-04 20:31:00,11.602,11.666,11.55,11.577,500000.0
2006-04-04 20:32:00,11.648,11.656,11.54,11.615,350000.0
2006-04-04 20:33:00,11.54,11.659,11.54,11.623,350000.0
2006-04-04 20:34:00,11.563,11.66,11.526,11.546,450000.0
2006-04-04 20:35:00,11.575,11.659,11.575,11.659,150000.0
2006-04-04 20:36:00,11.661,11.699,11.562,11.577,400000.0
2006-04-04 20:37:00,11.589,11.635,11.534,11.557,450000.0
2006-04-04 20:38:00,11.598,11.641,11.56,11.565,500000.0
2006-04-04 20:42:00,11.581,11.652,11.53,11.628,500000.0
2006-04-04 20:44:00,11.552,11.663,11.525,11.663,200000.0
2006-04-04 20:45:00,11.57,11.678,11.562,11.667,550000.0
2006-04-04 20:47:00,11.646,11.646,11.538,11.587,250000.0
2006-04-04 20:48:00,11.607,11.689,11.556,11.689,600000.0
2006-04-04 20:49:00,11.588,11.695,11.588,11.595,300000.0
2006-04-04 20:50:00,11.629,11.662,11.578,11.659,250000.0
2006-04-04 20:51:00,11.619,11.633,11.6,11.633,200000.0
2006-04-04 20:53:00,11.549,11.677,11.536,11.567,600000.0
2006-04-04 20:54:00,11.582,11.666,11.545,11.666,550000.0
2006-04-04 20:56:00,11.647,11.647,11.575,11.593,350000.0
2006-04-04 20:57:00,11.67,11.67,11.584,11.627,150000.0
2006-04-04 21:01:00,11.572,11.672,11.542,11.637,450000.0
2006-04-04 21:03:00,11.641,11.641,11.533,11.533,550000.0
2006-04-04 21:04:00,11.552,11.603,11.552,11.571,150000.0
2006-04-04 21:06:00,11.652,11.663,11.569,11.598,350000.0
2006-04-04 21:08:00,11.656,11.656,11.594,11.639,150000.0
2006-04-04 21:09:00,11.571,11.669,11.571,11.583,350000.0
2006-04-04 21:10:00,11.574,11.641,11.564,11.611,400000.0
2006-04-04 21:11:00,11.544,11.641,11.509,11.566,650000.0
2006-04-04 21:12:00,11.537,11.654,11.533,11.644,500000.0
2006-04-04 21:13:00,11.624,11.653,11.527,11.572,400000.0
2006-04-04 21:14:00,11.652,11.675,11.62,11.675,300000.0
2006-04-04 21:17:00,11.681,11.681,11.589,11.628,150000.0
2006-04-04 21:18:00,11.556,11.698,11.555,11.595,450000.0
2006-04-04 21:20:00,11.637,11.637,11.608,11.608,150000.0
2006-04-04 21:24:00,11.589,11.696,11.589,11.652,250000.0
2006-04-04 21:25:00,11.554,11.678,11.554,11.616,500000.0
2006-04-04 21:26:00,11.643,11.662,11.543,11.554,350000.0
2006-04-04 21:27:00,11.596,11.666,11.55,11.55,350000.0
2006-04-04 21:29:00,11.562,11.651,11.547,11.651,550000.0
2006-04-04 21:31:00,11.65,11.713,11.565,11.605,750000.0
2006-04-04 21:32:00,11.585,11.647,11.533,11.641,400000.0
2006-04-04 21:33:00,11.64,11.64,11.54,11.626,250000.0
2006-04-04 21:34:00,11.595,11.684,11.595,11.684,250000.0
2006-04-04 21:37:00,11.669,11.669,11.552,11.594,350000.0
2006-04-04 21:39:00,11.599,11.651,11.552,11.643,550000.0
2006-04-04 21:40:00,11.618,11.62,11.531,11.533,300000.0
2006-04-04 21:43:00,11.547,11.643,11.547,11.591,200000.0
2006-04-04 21:44:00,11.636,11.675,11.544,11.63,350000.0
2006-04-04 21:46:00,11.615,11.684,11.558,11.594,400000.0
2006-04-04 21:47:00,11.561,11.684,11.561,11.684,350000.0
2006-04-04 21:51:00,11.553,11.643,11.523,11.57,700000.0
2006-04-04 21:52:00,11.642,11.645,11.513,11.566,500000.0
2006-04-04 21:54:00,11.628,11.659,11.501,11.659,450000.0
2006-04-04 21:57:00,11.635,11.635,11.543,11.579,200000.0
2006-04-04 21:58:00,11.611,11.639,11.586,11.6,200000.0
2006-04-04 21:59:00,11.569,11.673,11.566,11.638,350000.0
2006-04-04 22:00:00,11.586,11.682,11.561,11.68,350000.0
2006-04-04 22:02:00,11.644,11.644,11.555,11.587,350000.0
2006-04-04 22:03:00,11.637,11.708,11.576,11.659,550000.0
2006-04-04 22:06:00,11.643,11.656,11.546,11.584,450000.0
2006-04-04 22:14:00,11.673,11.673,11.552,11.589,600000.0
2006-04-04 22:16:00,11.646,11.66,11.544,11.601,700000.0
2006-04-04 22:17:00,11.575,11.657,11.545,11.633,350000.0
2006-04-04 22:18:00,11.622,11.648,11.551,11.648,350000.0
2006-04-04 22:19:00,11.548,11.626,11.52,11.605,550000.0
2006-04-04 22:24:00,11.6,11.665,11.557,11.557,400000.0
2006-04-04 22:25:00,11.62,11.62,11.538,11.538,100000.0
2006-04-04 22:26:00,11.535,11.642,11.535,11.568,450000.0
2006-04-04 22:27:00,11.651,11.654,11.537,11.654,350000.0
2006-04-04 22:29:00,11.607,11.666,11.558,11.64,450000.0
2006-04-04 22:33:00,11.568,11.632,11.567,11.632,150000.0
2006-04-04 22:36:00,11.634,11.665,11.545,11.615,550000.0
2006-04-04 22:37:00,11.607,11.67,11.561,11.62,500000.0
2006-04-04 22:46:00,11.598,11.661,11.526,11.565,500000.0
2006-04-04 22:47:00,11.623,11.662,11.531,11.658,550000.0
2006-04-04 22:50:00,11.632,11.637,11.532,11.633,300000.0
2006-04-04 22:51:00,11.623,11.65,11.532,11.623,500000.0
2006-04-04 22:52:00,11.612,11.619,11.595,11.595,150000.0
2006-04-04 22:53:00,11.544,11.648,11.544,11.605,450000.0
2006-04-04 22:55:00,11.648,11.668,11.551,11.63,450000.0
2006-04-04 22:56:00,11.582,11.651,11.55,11.559,550000.0
2006-04-04 22:57:00,11.644,11.686,11.595,11.635,400000.0
2006-04-04 22:58:00,11.632,11.659,11.547,11.659,300000.0
2006-04-04 22:59:00,11.565,11.649,11.563,11.566,350000.0
2006-04-04 23:11:00,11.658,11.658,11.574,11.605,200000.0
2006-04-04 23:18:00,11.652,11.652,11.545,11.616,300000.0
2006-04-04 23:19:00,11.625,11.641,11.588,11.588,200000.0
2006-04-04 23:21:00,11.621,11.623,11.621,11.623,100000.0
2006-04-04 23:28:00,11.63,11.634,11.63,11.634,100000.0
2006-04-04 23:31:00,11.642,11.642,11.549,11.586,250000.0
2006-04-04 23:34:00,11.623,11.623,11.621,11.621,100000.0
2006-04-04 23:38:00,11.6,11.671,11.575,11.626,400000.0
2006-04-04 23:44:00,11.656,11.656,11.571,11.605,200000.0
2006-04-04 23:46:00,11.634,11.634,11.63,11.63,100000.0
2006-04-04 23:48:00,11.651,11.651,11.518,11.581,500000.0
2006-04-04 23:50:00,11.646,11.646,11.562,11.595,200000.0
2006-04-04 23:56:00,11.593,11.672,11.564,11.647,500000.0
2006-04-05 00:00:00,11.606,11.656,11.567,11.567,300000.0
2006-04-05 00:01:00,11.643,11.695,11.636,11.641,300000.0
2006-04-05 00:02:00,11.627,11.647,11.588,11.619,250000.0
2006-04-05 00:05:00,11.635,11.635,11.543,11.579,200000.0
2006-04-05 00:08:00,11.634,11.634,11.61,11.61,100000.0
2006-04-05 00:09:00,11.61,11.633,11.548,11.621,200000.0
2006-04-05 00:11:00,11.612,11.663,11.61,11.623,350000.0
2006-04-05 00:25:00,11.551,11.631,11.549,11.631,250000.0
2006-04-05 00:29:00,11.688,11.688,11.612,11.612,300000.0
2006-04-05 00:32:00,11.576,11.656,11.551,11.579,250000.0
2006-04-05 00:33:00,11.666,11.666,11.65,11.65,100000.0
2006-04-05 00:35:00,11.606,11.619,11.526,11.564,400000.0
2006-04-05 00:39:00,11.63,11.63,11.539,11.623,450000.0
2006-04-05 00:43:00,11.641,11.678,11.567,11.595,400000.0
2006-04-05 00:45:00,11.515,11.616,11.515,11.607,400000.0
2006-04-05 00:47:00,11.621,11.638,11.549,11.587,300000.0
2006-04-05 00:49:00,11.623,11.623,11.621,11.621,100000.0
2006-04-05 01:06:00,11.624,11.624,11.524,11.564,200000.0
2006-04-05 01:10:00,11.635,11.64,11.526,11.561,450000.0
2006-04-05 01:11:00,11.576,11.607,11.549,11.561,350000.0
2006-04-05 01:12:00,11.537,11.628,11.53,11.618,300000.0
2006-04-05 01:14:00,11.63,11.63,11.527,11.63,350000.0
2006-04-05 01:17:00,11.559,11.639,11.524,11.576,450000.0
2006-04-05 01:20:00,11.601,11.634,11.527,11.538,400000.0
2006-04-05 01:21:00,11.627,11.666,11.569,11.569,550000.0
2006-04-05 01:22:00,11.566,11.68,11.566,11.621,400000.0
2006-04-05 01:29:00,11.565,11.644,11.565,11.63,250000.0
2006-04-05 01:34:00,11.575,11.686,11.556,11.63,400000.0
2006-04-05 01:40:00,11.628,11.666,11.545,11.619,450000.0
2006-04-05 01:42:00,11.536,11.661,11.52,11.556,400000.0
2006-04-05 01:48:00,11.636,11.636,11.536,11.574,200000.0
2006-04-05 01:56:00,11.652,11.66,11.572,11.66,300000.0
2006-04-05 01:57:00,11.641,11.655,11.63,11.655,150000.0
2006-04-05 01:58:00,11.563,11.677,11.556,11.677,400000.0
2006-04-05 01:59:00,11.616,11.693,11.586,11.693,350000.0
2006-04-05 02:00:00,11.617,11.658,11.561,11.603,400000.0
2006-04-05 02:02:00,11.558,11.675,11.558,11.614,650000.0
2006-04-05 02:03:00,11.623,11.705,11.566,11.674,350000.0
2006-04-05 02:04:00,11.518,11.657,11.518,11.604,700000.0
2006-04-05 02:05:00,11.635,11.66,11.528,11.528,300000.0
2006-04-05 02:06:00,11.542,11.621,11.515,11.595,250000.0
2006-04-05 02:07:00,11.57,11.692,11.57,11.591,400000.0
2006-04-05 02:08:00,11.623,11.623,11.523,11.618,450000.0
2006-04-05 02:09:00,11.59,11.641,11.552,11.552,350000.0
2006-04-05 02:10:00,11.559,11.641,11.559,11.561,300000.0
2006-04-05 02:11:00,11.523,11.622,11.523,11.584,550000.0
2006-04-05 02:12:00,11.585,11.649,11.542,11.622,300000.0
2006-04-05 02:13:00,11.612,11.648,11.534,11.534,450000.0
2006-04-05 02:14:00,11.58,11.649,11.539,11.621,950000.0
2006-04-05 02:16:00,11.581,11.673,11.553,11.553,400000.0
2006-04-05 02:17:00,11.586,11.608,11.507,11.608,400000.0
2006-04-05 02:18:00,11.613,11.613,11.505,11.594,250000.0
2006-04-05 02:19:00,11.651,11.657,11.546,11.546,200000.0
2006-04-05 02:21:00,11.634,11.634,11.512,11.573,250000.0
2006-04-05 02:22:00,11.556,11.556,11.487,11.487,150000.0
2006-04-05 02:23:00,11.644,11.644,11.525,11.596,400000.0
2006-04-05 02:24:00,11.578,11.588,11.526,11.559,250000.0
2006-04-05 02:25:00,11.474,11.53,11.474,11.53,100000.0
2006-04-05 02:26:00,11.515,11.623,11.503,11.579,500000.0
2006-04-05 02:27:00,11.495,11.608,11.488,11.544,550000.0
2006-04-05 02:28:00,11.51,11.623,11.486,11.622,600000.0
2006-04-05 02:29:00,11.587,11.598,11.587,11.598,100000.0
2006-04-05 02:30:00,11.508,11.624,11.508,11.624,300000.0
2006-04-05 02:31:00,11.544,11.649,11.54,11.617,500000.0
2006-04-05 02:32:00,11.601,11.619,11.517,11.517,300000.0
2006-04-05 02:33:00,11.617,11.617,11.472,11.506,500000.0
2006-04-05 02:34:00,11.554,11.625,11.548,11.552,400000.0
2006-04-05 02:35:00,11.525,11.609,11.512,11.555,400000.0
2006-04-05 02:36:00,11.466,11.557,11.466,11.494,350000.0
2006-04-05 02:38:00,11.521,11.594,11.446,11.522,550000.0
2006-04-05 02:40:00,11.467,11.602,11.467,11.602,250000.0
2006-04-05 02:41:00,11.589,11.592,11.481,11.592,150000.0
2006-04-05 02:42:00,11.474,11.571,11.474,11.553,400000.0
2006-04-05 02:43:00,11.556,11.607,11.505,11.594,500000.0
2006-04-05 02:44:00,11.579,11.605,11.579,11.583,300000.0
2006-04-05 02:45:00,11.613,11.639,11.486,11.51,350000.0
2006-04-05 02:46:00,11.525,11.577,11.473,11.482,350000.0
2006-04-05 02:47:00,11.476,11.613,11.476,11.53,300000.0
2006-04-05 02:48:00,11.592,11.592,11.463,11.589,250000.0
2006-04-05 02:49:00,11.591,11.601,11.591,11.601,100000.0
2006-04-05 02:54:00,11.547,11.626,11.507,11.602,350000.0
2006-04-05 02:55:00,11.512,11.624,11.512,11.624,350000.0
2006-04-05 02:56:00,11.577,11.632,11.542,11.63,350000.0
2006-04-05 02:57:00,11.574,11.65,11.515,11.626,450000.0
2006-04-05 02:59:00,11.581,11.625,11.508,11.596,450000.0
2006-04-05 03:00:00,11.627,11.627,11.488,11.612,200000.0
2006-04-05 03:01:00,11.571,11.604,11.503,11.543,350000.0
2006-04-05 03:02:00,11.612,11.648,11.526,11.647,400000.0
2006-04-05 03:03:00,11.554,11.622,11.543,11.622,300000.0
2006-04-05 03:05:00,11.54,11.642,11.529,11.587,850000.0
2006-04-05 03:06:00,11.572,11.647,11.53,11.587,450000.0
2006-04-05 03:08:00,11.519,11.618,11.512,11.618,300000.0
2006-04-05 03:09:00,11.614,11.63,11.515,11.547,350000.0
2006-04-05 03:10:00,11.501,11.622,11.501,11.576,400000.0
2006-04-05 03:11:00,11.581,11.632,11.514,11.585,650000.0
2006-04-05 03:12:00,11.566,11.611,11.509,11.611,250000.0
2006-04-05 03:13:00,11.627,11.631,11.553,11.553,400000.0
2006-04-05 03:14:00,11.635,11.635,11.518,11.626,450000.0
2006-04-05 03:15:00,11.583,11.625,11.538,11.625,550000.0
2006-04-05 03:16:00,11.611,11.611,11.492,11.575,400000.0
2006-04-05 03:18:00,11.505,11.603,11.505,11.533,300000.0
2006-04-05 03:19:00,11.61,11.667,11.555,11.652,500000.0
2006-04-05 03:20:00,11.645,11.711,11.547,11.547,550000.0
2006-04-05 03:22:00,11.589,11.702,11.543,11.609,800000.0
2006-04-05 03:23:00,11.641,11.641,11.482,11.556,350000.0
2006-04-05 03:24:00,11.534,11.632,11.527,11.587,350000.0
2006-04-05 03:25:00,11.527,11.645,11.527,11.586,300000.0
2006-04-05 03:27:00,11.51,11.611,11.51,11.611,400000.0
2006-04-05 03:28:00,11.594,11.608,11.513,11.54,400000.0
2006-04-05 03:29:00,11.504,11.59,11.5,11.578,350000.0
2006-04-05 03:30:00,11.615,11.615,11.534,11.534,100000.0
2006-04-05 03:31:00,11.548,11.626,11.548,11.6,250000.0
2006-04-05 03:34:00,11.502,11.628,11.502,11.609,250000.0
2006-04-05 03:36:00,11.616,11.638,11.564,11.638,300000.0
2006-04-05 03:37:00,11.609,11.609,11.482,11.587,500000.0
2006-04-05 03:38:00,11.51,11.612,11.456,11.588,400000.0
2006-04-05 03:42:00,11.522,11.628,11.522,11.566,350000.0
2006-04-05 03:43:00,11.495,11.614,11.463,11.608,500000.0
2006-04-05 03:44:00,11.589,11.612,11.521,11.524,350000.0
2006-04-05 03:45:00,11.571,11.597,11.52,11.59,350000.0
2006-04-05 03:46:00,11.608,11.608,11.559,11.602,250000.0
2006-04-05 03:47:00,11.598,11.639,11.492,11.565,300000.0
2006-04-05 03:48:00,11.651,11.652,11.54,11.54,250000.0
2006-04-05 03:49:00,11.594,11.612,11.516,11.592,550000.0
2006-04-05 03:50:00,11.638,11.653,11.523,11.623,550000.0
2006-04-05 03:51:00,11.655,11.655,11.55,11.603,300000.0
2006-04-05 03:53:00,11.554,11.634,11.495,11.495,500000.0
2006-04-05 03:54:00,11.541,11.607,11.541,11.592,300000.0
2006-04-05 03:59:00,11.627,11.627,11.496,11.557,400000.0
2006-04-05 04:00:00,11.654,11.654,11.544,11.544,250000.0
2006-04-05 04:02:00,11.621,11.65,11.536,11.599,650000.0
2006-04-05 04:03:00,11.557,11.631,11.509,11.548,450000.0
2006-04-05 04:05:00,11.623,11.627,11.551,11.597,400000.0
2006-04-05 04:06:00,11.609,11.609,11.546,11.599,350000.0
2006-04-05 04:07:00,11.617,11.667,11.553,11.614,450000.0
2006-04-05 04:08:00,11.648,11.648,11.516,11.648,350000.0
2006-04-05 04:10:00,11.553,11.639,11.55,11.55,250000.0
2006-04-05 04:11:00,11.565,11.658,11.524,11.524,300000.0
2006-04-05 04:12:00,11.532,11.64,11.514,11.601,550000.0
2006-04-05 04:13:00,11.601,11.621,11.495,11.602,750000.0
2006-04-05 04:14:00,11.541,11.65,11.535,11.607,550000.0
2006-04-05 04:15:00,11.591,11.649,11.505,11.649,600000.0
2006-04-05 04:17:00,11.613,11.613,11.513,11.553,200000.0
2006-04-05 04:18:00,11.559,11.596,11.559,11.596,100000.0
2006-04-05 04:21:00,11.647,11.647,11.513,11.57,450000.0
2006-04-05 04:23:00,11.633,11.633,11.529,11.622,500000.0
2006-04-05 04:28:00,11.648,11.652,11.532,11.565,450000.0
2006-04-05 04:31:00,11.619,11.658,11.546,11.576,300000.0
2006-04-05 04:33:00,11.628,11.653,11.547,11.628,500000.0
2006-04-05 04:38:00,11.621,11.621,11.516,11.555,200000.0
2006-04-05 04:40:00,11.569,11.62,11.569,11.574,150000.0
2006-04-05 04:42:00,11.617,11.617,11.516,11.555,200000.0
2006-04-05 04:44:00,11.615,11.649,11.498,11.626,550000.0
2006-04-05 04:47:00,11.624,11.628,11.522,11.553,250000.0
2006-04-05 04:49:00,11.62,11.62,11.54,11.574,200000.0
2006-04-05 04:54:00,11.612,11.612,11.507,11.545,200000.0
2006-04-05 04:56:00,11.513,11.607,11.496,11.607,300000.0
2006-04-05 05:05:00,11.613,11.613,11.508,11.546,200000.0
2006-04-05 05:08:00,11.614,11.614,11.53,11.564,200000.0
2006-04-05 05:10:00,11.647,11.647,11.513,11.634,500000.0
2006-04-05 05:13:00,11.553,11.659,11.553,11.659,100000.0
2006-04-05 05:14:00,11.622,11.686,11.552,11.67,500000.0
2006-04-05 05:19:00,11.646,11.694,11.555,11.579,500000.0
2006-04-05 05:20:00,11.588,11.643,11.505,11.529,450000.0
2006-04-05 05:21:00,11.602,11.667,11.531,11.667,400000.0
2006-04-05 05:22:00,11.596,11.666,11.571,11.664,450000.0
2006-04-05 05:23:00,11.533,11.634,11.518,11.634,300000.0
2006-04-05 05:25:00,11.589,11.654,11.513,11.648,400000.0
2006-04-05 05:26:00,11.602,11.628,11.49,11.597,350000.0
2006-04-05 05:27:00,11.559,11.643,11.523,11.643,450000.0
2006-04-05 05:28:00,11.586,11.612,11.502,11.54,350000.0
2006-04-05 05:29:00,11.547,11.625,11.523,11.625,400000.0
2006-04-05 05:30:00,11.634,11.634,11.56,11.611,500000.0
2006-04-05 05:31:00,11.602,11.625,11.533,11.625,150000.0
2006-04-05 05:32:00,11.588,11.643,11.525,11.618,500000.0
2006-04-05 05:33:00,11.628,11.634,11.516,11.616,400000.0
2006-04-05 05:35:00,11.593,11.664,11.54,11.553,350000.0
2006-04-05 05:36:00,11.562,11.603,11.513,11.515,250000.0
2006-04-05 05:37:00,11.608,11.608,11.476,11.538,650000.0
2006-04-05 05:40:00,11.515,11.579,11.499,11.579,250000.0
2006-04-05 05:41:00,11.611,11.652,11.534,11.623,400000.0
2006-04-05 05:42:00,11.612,11.612,11.525,11.558,300000.0
2006-04-05 05:44:00,11.646,11.646,11.534,11.635,300000.0
2006-04-05 05:45:00,11.626,11.626,11.515,11.616,450000.0
2006-04-05 05:47:00,11.605,11.605,11.526,11.561,200000.0
2006-04-05 05:49:00,11.623,11.623,11.552,11.553,200000.0
2006-04-05 05:50:00,11.584,11.605,11.475,11.605,500000.0
2006-04-05 05:51:00,11.586,11.619,11.542,11.587,450000.0
2006-04-05 05:52:00,11.586,11.602,11.484,11.583,450000.0
2006-04-05 05:53:00,11.474,11.525,11.474,11.525,100000.0
2006-04-05 05:54:00,11.507,11.545,11.505,11.532,300000.0
2006-04-05 05:57:00,11.606,11.606,11.471,11.57,500000.0
2006-04-05 05:59:00,11.596,11.656,11.53,11.621,350000.0
2006-04-05 06:00:00,11.543,11.601,11.49,11.56,200000.0
2006-04-05 06:01:00,11.522,11.665,11.522,11.592,350000.0
2006-04-05 06:02:00,11.588,11.613,11.501,11.603,300000.0
2006-04-05 06:03:00,11.56,11.56,11.445,11.533,350000.0
2006-04-05 06:04:00,11.555,11.607,11.474,11.532,400000.0
2006-04-05 06:05:00,11.526,11.613,11.473,11.473,400000.0
2006-04-05 06:06:00,11.531,11.583,11.471,11.531,450000.0
2006-04-05 06:07:00,11.502,11.596,11.502,11.551,350000.0
2006-04-05 06:09:00,11.573,11.582,11.501,11.57,300000.0
2006-04-05 06:11:00,11.578,11.578,11.518,11.57,350000.0
2006-04-05 06:12:00,11.579,11.613,11.48,11.613,500000.0
2006-04-05 06:13:00,11.547,11.57,11.481,11.522,650000.0
2006-04-05 06:14:00,11.55,11.614,11.499,11.612,350000.0
2006-04-05 06:16:00,11.504,11.576,11.487,11.571,300000.0
2006-04-05 06:18:00,11.594,11.594,11.527,11.527,100000.0
2006-04-05 06:19:00,11.642,11.642,11.522,11.522,400000.0
2006-04-05 06:20:00,11.583,11.634,11.514,11.634,150000.0
2006-04-05 06:21:00,11.584,11.665,11.571,11.622,350000.0
2006-04-05 06:22:00,11.554,11.615,11.554,11.615,100000.0
2006-04-05 06:23:00,11.532,11.613,11.481,11.572,500000.0
2006-04-05 06:24:00,11.592,11.604,11.545,11.545,550000.0
2006-04-05 06:25:00,11.601,11.601,11.491,11.518,450000.0
2006-04-05 06:29:00,11.614,11.664,11.517,11.517,650000.0
2006-04-05 06:30:00,11.631,11.638,11.547,11.583,450000.0
2006-04-05 06:32:00,11.593,11.593,11.491,11.537,200000.0
2006-04-05 06:33:00,11.477,11.59,11.46,11.59,350000.0
2006-04-05 06:34:00,11.643,11.643,11.614,11.633,200000.0
2006-04-05 06:35:00,11.583,11.648,11.564,11.564,400000.0
2006-04-05 06:36:00,11.506,11.61,11.502,11.597,350000.0
2006-04-05 06:37:00,11.623,11.623,11.425,11.62,600000.0
2006-04-05 06:38:00,11.654,11.67,11.52,11.635,500000.0
2006-04-05 06:39:00,11.578,11.664,11.552,11.617,350000.0
2006-04-05 06:40:00,11.567,11.619,11.538,11.538,350000.0
2006-04-05 06:42:00,11.601,11.628,11.579,11.628,300000.0
2006-04-05 06:43:00,11.617,11.617,11.594,11.594,100000.0
2006-04-05 06:44:00,11.637,11.638,11.584,11.6,200000.0
2006-04-05 06:45:00,11.628,11.65,11.54,11.544,250000.0
2006-04-05 06:47:00,11.673,11.683,11.556,11.683,550000.0
2006-04-05 06:48:00,11.649,11.677,11.603,11.677,150000.0
2006-04-05 06:49:00,11.586,11.669,11.563,11.669,250000.0
2006-04-05 06:51:00,11.674,11.674,11.63,11.63,200000.0
2006-04-05 06:52:00,11.593,11.665,11.593,11.644,300000.0
2006-04-05 06:53:00,11.594,11.652,11.568,11.568,300000.0
2006-04-05 06:54:00,11.675,11.675,11.641,11.641,300000.0
2006-04-05 06:55:00,11.62,11.647,11.578,11.647,250000.0
2006-04-05 06:56:00,11.61,11.653,11.606,11.606,250000.0
2006-04-05 06:59:00,11.562,11.637,11.548,11.634,400000.0
2006-04-05 07:00:00,11.63,11.643,11.577,11.586,350000.0
2006-04-05 07:01:00,11.535,11.647,11.505,11.6,950000.0
2006-04-05 07:04:00,11.575,11.617,11.505,11.548,450000.0
2006-04-05 07:05:00,11.55,11.55,11.55,11.55,50000.0
2006-04-05 07:06:00,11.63,11.698,11.551,11.551,350000.0
2006-04-05 07:07:00,11.625,11.625,11.528,11.555,400000.0
2006-04-05 07:09:00,11.561,11.657,11.535,11.657,450000.0
2006-04-05 07:11:00,11.595,11.655,11.572,11.582,250000.0
2006-04-05 07:12:00,11.621,11.657,11.526,11.651,550000.0
2006-04-05 07:13:00,11.635,11.635,11.501,11.602,450000.0
2006-04-05 07:14:00,11.563,11.615,11.563,11.609,400000.0
2006-04-05 07:15:00,11.582,11.66,11.577,11.599,300000.0
2006-04-05 07:17:00,11.561,11.645,11.531,11.623,500000.0
2006-04-05 07:18:00,11.61,11.614,11.537,11.612,600000.0
2006-04-05 07:19:00,11.604,11.623,11.509,11.533,450000.0
2006-04-05 07:20:00,11.584,11.63,11.541,11.589,600000.0
2006-04-05 07:23:00,11.603,11.643,11.508,11.641,250000.0
2006-04-05 07:26:00,11.604,11.616,11.521,11.521,400000.0
2006-04-05 07:27:00,11.589,11.673,11.527,11.559,350000.0
2006-04-05 07:28:00,11.505,11.618,11.453,11.496,700000.0
2006-04-05 07:32:00,11.557,11.602,11.519,11.551,250000.0
2006-04-05 07:38:00,11.6,11.6,11.497,11.571,400000.0
2006-04-05 07:39:00,11.605,11.606,11.518,11.603,350000.0
2006-04-05 07:41:00,11.545,11.617,11.475,11.617,500000.0
2006-04-05 07:44:00,11.598,11.598,11.482,11.521,300000.0
2006-04-05 07:48:00,11.583,11.587,11.511,11.581,250000.0
2006-04-05 07:51:00,11.506,11.61,11.479,11.61,750000.0
2006-04-05 07:52:00,11.627,11.627,11.502,11.502,300000.0
2006-04-05 07:53:00,11.537,11.601,11.496,11.601,400000.0
2006-04-05 07:54:00,11.607,11.626,11.525,11.535,350000.0
2006-04-05 07:55:00,11.592,11.646,11.492,11.568,450000.0
2006-04-05 07:56:00,11.474,11.549,11.474,11.544,350000.0
2006-04-05 07:57:00,11.593,11.62,11.49,11.53,250000.0
2006-04-05 07:58:00,11.46,11.573,11.457,11.573,300000.0
2006-04-05 07:59:00,11.547,11.62,11.525,11.62,350000.0
2006-04-05 08:00:00,11.468,11.607,11.468,11.534,350000.0
2006-04-05 08:01:00,11.527,11.593,11.46,11.481,650000.0
2006-04-05 08:02:00,11.487,11.618,11.456,11.518,1100000.0
2006-04-05 08:05:00,11.511,11.6,11.468,11.533,550000.0
2006-04-05 08:07:00,11.596,11.598,11.483,11.598,500000.0
2006-04-05 08:09:00,11.524,11.6,11.489,11.532,500000.0
2006-04-05 08:10:00,11.613,11.613,11.478,11.528,500000.0
2006-04-05 08:11:00,11.5,11.606,11.5,11.59,550000.0
2006-04-05 08:12:00,11.601,11.642,11.518,11.564,400000.0
2006-04-05 08:13:00,11.626,11.635,11.5,11.53,400000.0
2006-04-05 08:14:00,11.528,11.654,11.528,11.548,400000.0
2006-04-05 08:15:00,11.643,11.653,11.532,11.645,500000.0
2006-04-05 08:16:00,11.56,11.62,11.557,11.588,350000.0
2006-04-05 08:17:00,11.626,11.626,11.504,11.611,650000.0
2006-04-05 08:18:00,11.619,11.672,11.56,11.623,550000.0
2006-04-05 08:19:00,11.545,11.634,11.545,11.572,400000.0
2006-04-05 08:21:00,11.552,11.706,11.525,11.6,550000.0
2006-04-05 08:22:00,11.533,11.637,11.522,11.536,350000.0
2006-04-05 08:23:00,11.539,11.651,11.539,11.651,300000.0
2006-04-05 08:25:00,11.544,11.669,11.544,11.642,350000.0
2006-04-05 08:26:00,11.638,11.642,11.54,11.641,500000.0
2006-04-05 08:27:00,11.58,11.669,11.58,11.64,350000.0
2006-04-05 08:28:00,11.644,11.661,11.557,11.627,450000.0
2006-04-05 08:29:00,11.555,11.657,11.538,11.639,400000.0
2006-04-05 08:32:00,11.664,11.664,11.571,11.616,400000.0
2006-04-05 08:33:00,11.627,11.666,11.534,11.631,400000.0
2006-04-05 08:34:00,11.59,11.628,11.538,11.557,300000.0
2006-04-05 08:35:00,11.532,11.611,11.532,11.611,100000.0
2006-04-05 08:36:00,11.62,11.685,11.557,11.58,500000.0
2006-04-05 08:37:00,11.616,11.658,11.562,11.617,250000.0
2006-04-05 08:39:00,11.608,11.703,11.565,11.565,250000.0
2006-04-05 08:40:00,11.635,11.697,11.596,11.636,250000.0
2006-04-05 08:41:00,11.625,11.648,11.585,11.585,350000.0
2006-04-05 08:42:00,11.653,11.653,11.518,11.604,450000.0
2006-04-05 08:43:00,11.65,11.652,11.504,11.556,500000.0
2006-04-05 08:45:00,11.635,11.638,11.559,11.559,350000.0
2006-04-05 08:46:00,11.631,11.67,11.531,11.632,500000.0
2006-04-05 08:47:00,11.658,11.672,11.548,11.601,550000.0
2006-04-05 08:54:00,11.695,11.715,11.606,11.606,350000.0
2006-04-05 08:55:00,11.662,11.662,11.498,11.648,250000.0
2006-04-05 08:56:00,11.592,11.693,11.558,11.63,550000.0
2006-04-05 08:58:00,11.676,11.679,11.562,11.676,400000.0
2006-04-05 08:59:00,11.667,11.671,11.502,11.611,500000.0
2006-04-05 09:00:00,11.607,11.663,11.524,11.534,550000.0
2006-04-05 09:01:00,11.572,11.617,11.534,11.617,150000.0
2006-04-05 09:02:00,11.528,11.653,11.528,11.582,550000.0
2006-04-05 09:03:00,11.558,11.653,11.523,11.523,300000.0
2006-04-05 09:04:00,11.598,11.647,11.501,11.644,400000.0
2006-04-05 09:05:00,11.579,11.627,11.509,11.609,400000.0
2006-04-05 09:06:00,11.575,11.622,11.513,11.563,350000.0
2006-04-05 09:12:00,11.605,11.608,11.467,11.51,550000.0
2006-04-05 09:16:00,11.545,11.645,11.514,11.541,350000.0
2006-04-05 09:18:00,11.61,11.638,11.532,11.597,400000.0
2006-04-05 09:19:00,11.624,11.624,11.497,11.613,450000.0
2006-04-05 09:20:00,11.573,11.654,11.541,11.541,450000.0
2006-04-05 09:21:00,11.575,11.648,11.522,11.648,550000.0
2006-04-05 09:24:00,11.547,11.639,11.547,11.597,400000.0
2006-04-05 09:26:00,11.637,11.637,11.637,11.637,50000.0
2006-04-05 09:27:00,11.569,11.669,11.506,11.58,450000.0
2006-04-05 09:28:00,11.564,11.619,11.528,11.619,350000.0
2006-04-05 09:29:00,11.544,11.659,11.544,11.63,300000.0
2006-04-05 09:30:00,11.558,11.679,11.508,11.66,400000.0
2006-04-05 09:31:00,11.605,11.605,11.514,11.583,400000.0
2006-04-05 09:32:00,11.583,11.636,11.536,11.636,250000.0
2006-04-05 09:33:00,11.592,11.617,11.459,11.617,450000.0
2006-04-05 09:34:00,11.589,11.615,11.477,11.579,450000.0
2006-04-05 09:35:00,11.507,11.622,11.507,11.622,350000.0
2006-04-05 09:36:00,11.541,11.645,11.499,11.499,500000.0
2006-04-05 09:37:00,11.565,11.582,11.457,11.562,400000.0
2006-04-05 09:38:00,11.535,11.594,11.47,11.594,450000.0
2006-04-05 09:39:00,11.601,11.601,11.425,11.564,500000.0
2006-04-05 09:40:00,11.477,11.588,11.43,11.453,550000.0
2006-04-05 09:41:00,11.563,11.6,11.501,11.501,350000.0
2006-04-05 09:42:00,11.58,11.594,11.502,11.518,400000.0
2006-04-05 09:43:00,11.611,11.611,11.499,11.609,450000.0
2006-04-05 09:44:00,11.531,11.603,11.496,11.541,350000.0
2006-04-05 09:45:00,11.549,11.667,11.514,11.638,400000.0
2006-04-05 09:47:00,11.554,11.655,11.554,11.595,300000.0
2006-04-05 09:48:00,11.629,11.655,11.514,11.551,450000.0
2006-04-05 09:49:00,11.559,11.612,11.506,11.554,350000.0
2006-04-05 09:50:00,11.543,11.593,11.478,11.478,500000.0
2006-04-05 09:53:00,11.484,11.589,11.484,11.487,400000.0
2006-04-05 09:56:00,11.523,11.646,11.504,11.619,400000.0
2006-04-05 09:57:00,11.513,11.592,11.46,11.581,500000.0
2006-04-05 09:58:00,11.499,11.581,11.476,11.555,400000.0
2006-04-05 09:59:00,11.528,11.606,11.47,11.604,450000.0
2006-04-05 10:01:00,11.592,11.66,11.535,11.613,500000.0
2006-04-05 10:02:00,11.519,11.704,11.519,11.617,350000.0
2006-04-05 10:03:00,11.577,11.624,11.508,11.523,400000.0
2006-04-05 10:04:00,11.591,11.603,11.516,11.542,400000.0
2006-04-05 10:05:00,11.475,11.602,11.475,11.602,400000.0
2006-04-05 10:08:00,11.626,11.641,11.513,11.641,300000.0
2006-04-05 10:10:00,11.626,11.644,11.522,11.643,550000.0
2006-04-05 10:11:00,11.634,11.634,11.485,11.5,500000.0
2006-04-05 10:12:00,11.624,11.624,11.507,11.574,350000.0
2006-04-05 10:13:00,11.547,11.621,11.503,11.521,500000.0
2006-04-05 10:14:00,11.536,11.626,11.536,11.61,400000.0
2006-04-05 10:16:00,11.496,11.626,11.496,11.584,400000.0
2006-04-05 10:18:00,11.462,11.616,11.462,11.616,450000.0
2006-04-05 10:19:00,11.526,11.639,11.493,11.581,400000.0
2006-04-05 10:24:00,11.638,11.657,11.493,11.657,900000.0
2006-04-05 10:25:00,11.576,11.682,11.538,11.601,700000.0
2006-04-05 10:26:00,11.62,11.62,11.511,11.511,350000.0
2006-04-05 10:27:00,11.587,11.633,11.506,11.633,450000.0
2006-04-05 10:28:00,11.621,11.621,11.466,11.522,350000.0
2006-04-05 10:29:00,11.638,11.642,11.508,11.614,900000.0
2006-04-05 10:30:00,11.55,11.613,11.488,11.545,400000.0
2006-04-05 10:31:00,11.511,11.593,11.511,11.546,350000.0
2006-04-05 10:32:00,11.553,11.605,11.476,11.587,700000.0
2006-04-05 10:34:00,11.634,11.662,11.507,11.608,500000.0
2006-04-05 10:35:00,11.536,11.639,11.527,11.567,400000.0
2006-04-05 10:36:00,11.544,11.636,11.511,11.53,500000.0
2006-04-05 10:37:00,11.645,11.663,11.532,11.56,400000.0
2006-04-05 10:38:00,11.514,11.678,11.514,11.626,400000.0
2006-04-05 10:43:00,11.592,11.671,11.53,11.548,400000.0
2006-04-05 10:44:00,11.594,11.609,11.468,11.586,900000.0
2006-04-05 10:45:00,11.609,11.643,11.519,11.594,350000.0
2006-04-05 10:46:00,11.607,11.653,11.544,11.641,400000.0
2006-04-05 10:47:00,11.617,11.681,11.529,11.529,350000.0
2006-04-05 10:50:00,11.589,11.606,11.495,11.516,800000.0
2006-04-05 10:51:00,11.627,11.705,11.561,11.653,550000.0
2006-04-05 10:52:00,11.618,11.654,11.498,11.606,950000.0
2006-04-05 10:54:00,11.603,11.603,11.484,11.597,400000.0
2006-04-05 10:55:00,11.601,11.654,11.516,11.601,800000.0
2006-04-05 10:56:00,11.59,11.654,11.513,11.641,400000.0
2006-04-05 10:57:00,11.625,11.682,11.549,11.633,450000.0
2006-04-05 10:58:00,11.543,11.649,11.5,11.589,350000.0
2006-04-05 10:59:00,11.649,11.664,11.52,11.52,450000.0
2006-04-05 11:00:00,11.573,11.657,11.521,11.574,350000.0
2006-04-05 11:01:00,11.555,11.701,11.555,11.637,500000.0
2006-04-05 11:02:00,11.658,11.658,11.511,11.577,400000.0
2006-04-05 11:03:00,11.579,11.661,11.519,11.578,550000.0
2006-04-05 11:04:00,11.658,11.658,11.551,11.65,400000.0
2006-04-05 11:05:00,11.527,11.669,11.527,11.547,550000.0
2006-04-05 11:06:00,11.628,11.709,11.548,11.548,350000.0
2006-04-05 11:08:00,11.554,11.649,11.523,11.649,350000.0
2006-04-05 11:09:00,11.645,11.645,11.53,11.639,500000.0
2006-04-05 11:10:00,11.543,11.709,11.543,11.614,400000.0
2006-04-05 11:11:00,11.638,11.665,11.535,11.631,350000.0
2006-04-05 11:13:00,11.62,11.651,11.511,11.651,500000.0
2006-04-05 11:14:00,11.537,11.639,11.485,11.639,400000.0
2006-04-05 11:18:00,11.585,11.644,11.585,11.598,350000.0
2006-04-05 11:20:00,11.62,11.664,11.552,11.585,400000.0
2006-04-05 11:21:00,11.65,11.65,11.507,11.61,450000.0
2006-04-05 11:23:00,11.52,11.657,11.52,11.549,500000.0
2006-04-05 11:26:00,11.636,11.664,11.543,11.664,400000.0
2006-04-05 11:27:00,11.573,11.691,11.573,11.674,500000.0
2006-04-05 11:28:00,11.537,11.617,11.508,11.61,350000.0
2006-04-05 11:30:00,11.631,11.631,11.52,11.52,500000.0
2006-04-05 11:31:00,11.633,11.665,11.566,11.621,350000.0
2006-04-05 11:32:00,11.598,11.62,11.521,11.521,450000.0
2006-04-05 11:33:00,11.513,11.636,11.513,11.589,350000.0
2006-04-05 11:34:00,11.616,11.616,11.541,11.598,250000.0
2006-04-05 11:35:00,11.61,11.653,11.518,11.59,450000.0
2006-04-05 11:36:00,11.575,11.688,11.548,11.589,550000.0
2006-04-05 11:37:00,11.554,11.647,11.495,11.605,400000.0
2006-04-05 11:39:00,11.564,11.628,11.517,11.539,350000.0
2006-04-05 11:40:00,11.559,11.626,11.52,11.593,400000.0
2006-04-05 11:42:00,11.519,11.62,11.519,11.62,350000.0
2006-04-05 11:43:00,11.657,11.658,11.543,11.658,350000.0
2006-04-05 11:44:00,11.65,11.65,11.508,11.632,450000.0
2006-04-05 11:46:00,11.624,11.649,11.531,11.558,400000.0
2006-04-05 11:47:00,11.595,11.633,11.495,11.614,500000.0
2006-04-05 11:48:00,11.623,11.655,11.569,11.647,400000.0
2006-04-05 11:49:00,11.61,11.661,11.521,11.604,350000.0
2006-04-05 11:50:00,11.614,11.664,11.544,11.664,350000.0
2006-04-05 11:51:00,11.535,11.664,11.535,11.646,450000.0
2006-04-05 11:54:00,11.683,11.694,11.589,11.639,550000.0
2006-04-05 11:55:00,11.608,11.666,11.546,11.666,350000.0
2006-04-05 11:56:00,11.614,11.686,11.599,11.599,350000.0
2006-04-05 11:57:00,11.655,11.664,11.554,11.629,450000.0
2006-04-05 12:01:00,11.668,11.722,11.602,11.606,500000.0
2006-04-05 12:04:00,11.607,11.671,11.559,11.559,350000.0
2006-04-05 12:05:00,11.642,11.677,11.545,11.591,350000.0
2006-04-05 12:07:00,11.667,11.667,11.5,11.586,450000.0
2006-04-05 12:08:00,11.649,11.676,11.541,11.676,450000.0
2006-04-05 12:09:00,11.572,11.682,11.571,11.598,350000.0
2006-04-05 12:12:00,11.535,11.679,11.535,11.565,350000.0
2006-04-05 12:15:00,11.602,11.675,11.558,11.593,400000.0
2006-04-05 12:16:00,11.584,11.65,11.53,11.584,400000.0
2006-04-05 12:17:00,11.633,11.674,11.631,11.674,400000.0
2006-04-05 12:19:00,11.581,11.605,11.487,11.529,450000.0
2006-04-05 12:20:00,11.577,11.645,11.515,11.603,500000.0
2006-04-05 12:21:00,11.657,11.723,11.609,11.664,500000.0
2006-04-05 12:22:00,11.669,11.669,11.556,11.631,400000.0
2006-04-05 12:23:00,11.634,11.634,11.495,11.518,400000.0
2006-04-05 12:24:00,11.668,11.672,11.581,11.646,600000.0
2006-04-05 12:25:00,11.65,11.65,11.54,11.626,450000.0
2006-04-05 12:29:00,11.639,11.723,11.546,11.654,500000.0
2006-04-05 12:30:00,11.533,11.668,11.533,11.668,450000.0
2006-04-05 12:31:00,11.636,11.636,11.563,11.619,350000.0
2006-04-05 12:32:00,11.517,11.659,11.517,11.56,300000.0
2006-04-05 12:33:00,11.713,11.739,11.587,11.587,250000.0
2006-04-05 12:34:00,11.543,11.659,11.542,11.542,450000.0
2006-04-05 12:35:00,11.675,11.675,11.554,11.554,350000.0
2006-04-05 12:39:00,11.638,11.674,11.531,11.627,450000.0
2006-04-05 12:44:00,11.603,11.616,11.495,11.534,450000.0
2006-04-05 12:52:00,11.583,11.679,11.562,11.642,500000.0
2006-04-05 12:53:00,11.535,11.646,11.535,11.62,500000.0
2006-04-05 12:54:00,11.648,11.667,11.562,11.606,450000.0
2006-04-05 12:57:00,11.609,11.647,11.523,11.523,400000.0
2006-04-05 12:58:00,11.552,11.637,11.488,11.519,400000.0
2006-04-05 13:00:00,11.615,11.633,11.485,11.549,500000.0
2006-04-05 13:01:00,11.498,11.623,11.495,11.588,400000.0
2006-04-05 13:02:00,11.542,11.634,11.527,11.577,400000.0
2006-04-05 13:04:00,11.601,11.672,11.547,11.561,450000.0
2006-04-05 13:05:00,11.547,11.646,11.547,11.638,400000.0
2006-04-05 13:06:00,11.665,11.665,11.539,11.632,450000.0
2006-04-05 13:08:00,11.59,11.678,11.558,11.558,400000.0
2006-04-05 13:09:00,11.659,11.659,11.518,11.539,450000.0
2006-04-05 13:10:00,11.629,11.702,11.564,11.566,500000.0
2006-04-05 13:12:00,11.64,11.64,11.532,11.537,550000.0
2006-04-05 13:14:00,11.536,11.646,11.536,11.646,350000.0
2006-04-05 13:16:00,11.634,11.634,11.517,11.628,350000.0
2006-04-05 13:17:00,11.653,11.666,11.55,11.666,450000.0
2006-04-05 13:20:00,11.565,11.626,11.531,11.579,500000.0
2006-04-05 13:23:00,11.583,11.67,11.524,11.544,350000.0
2006-04-05 13:25:00,11.66,11.678,11.592,11.676,350000.0
2006-04-05 13:27:00,11.587,11.675,11.587,11.653,500000.0
2006-04-05 13:32:00,11.614,11.708,11.575,11.575,500000.0
2006-04-05 13:33:00,11.614,11.674,11.586,11.622,350000.0
2006-04-05 13:34:00,11.557,11.723,11.557,11.61,350000.0
2006-04-05 13:35:00,11.656,11.707,11.594,11.594,400000.0
2006-04-05 13:36:00,11.634,11.708,11.571,11.664,450000.0
2006-04-05 13:37:00,11.597,11.67,11.58,11.65,350000.0
2006-04-05 13:38:00,11.602,11.679,11.549,11.679,400000.0
2006-04-05 13:39:00,11.659,11.721,11.598,11.671,500000.0
2006-04-05 13:40:00,11.69,11.72,11.606,11.72,350000.0
2006-04-05 13:42:00,11.691,11.691,11.566,11.66,350000.0
2006-04-05 13:43:00,11.699,11.725,11.578,11.687,500000.0
2006-04-05 13:44:00,11.599,11.708,11.567,11.633,350000.0
2006-04-05 13:45:00,11.609,11.705,11.576,11.69,400000.0
2006-04-05 13:46:00,11.625,11.701,11.603,11.642,450000.0
2006-04-05 13:47:00,11.68,11.716,11.595,11.716,400000.0
2006-04-05 13:48:00,11.66,11.686,11.57,11.645,400000.0
2006-04-05 13:49:00,11.575,11.705,11.575,11.69,350000.0
2006-04-05 13:51:00,11.722,11.722,11.59,11.59,350000.0
2006-04-05 13:52:00,11.7,11.7,11.574,11.672,350000.0
2006-04-05 13:53:00,11.595,11.658,11.533,11.59,450000.0
2006-04-05 13:54:00,11.642,11.705,11.595,11.695,400000.0
2006-04-05 13:55:00,11.657,11.701,11.639,11.67,350000.0
2006-04-05 13:56:00,11.693,11.711,11.568,11.568,400000.0
2006-04-05 13:57:00,11.639,11.696,11.582,11.582,400000.0
2006-04-05 13:58:00,11.572,11.705,11.572,11.705,350000.0
2006-04-05 13:59:00,11.642,11.738,11.565,11.738,400000.0
2006-04-05 14:00:00,11.711,11.711,11.588,11.634,350000.0
2006-04-05 14:01:00,11.654,11.705,11.592,11.705,400000.0
2006-04-05 14:02:00,11.699,11.699,11.566,11.646,350000.0
2006-04-05 14:07:00,11.663,11.703,11.577,11.667,400000.0
2006-04-05 14:12:00,11.687,11.708,11.657,11.708,450000.0
2006-04-05 14:14:00,11.613,11.742,11.594,11.62,500000.0
2006-04-05 14:20:00,11.59,11.681,11.59,11.61,350000.0
2006-04-05 14:21:00,11.608,11.718,11.565,11.621,450000.0
2006-04-05 14:22:00,11.676,11.71,11.569,11.71,450000.0
2006-04-05 14:23:00,11.636,11.725,11.636,11.667,400000.0
2006-04-05 14:24:00,11.743,11.755,11.662,11.733,400000.0
2006-04-05 14:25:00,11.647,11.712,11.624,11.647,350000.0
2006-04-05 14:26:00,11.682,11.742,11.626,11.716,350000.0
2006-04-05 14:27:00,11.67,11.739,11.599,11.739,400000.0
2006-04-05 14:28:00,11.703,11.747,11.614,11.701,400000.0
2006-04-05 14:29:00,11.701,11.753,11.621,11.718,350000.0
2006-04-05 14:30:00,11.685,11.785,11.656,11.656,550000.0
2006-04-05 14:31:00,11.666,11.768,11.641,11.737,400000.0
2006-04-05 14:32:00,11.736,11.764,11.667,11.703,500000.0
2006-04-05 14:33:00,11.761,11.761,11.614,11.669,300000.0
2006-04-05 14:34:00,11.718,11.783,11.646,11.646,450000.0
2006-04-05 14:35:00,11.73,11.73,11.658,11.658,350000.0
2006-04-05 14:36:00,11.714,11.735,11.634,11.735,400000.0
2006-04-05 14:37:00,11.636,11.735,11.577,11.735,550000.0
2006-04-05 14:38:00,11.714,11.763,11.689,11.737,400000.0
2006-04-05 14:39:00,11.745,11.8,11.635,11.666,500000.0
2006-04-05 14:40:00,11.691,11.769,11.645,11.686,400000.0
2006-04-05 14:41:00,11.634,11.744,11.63,11.729,550000.0
2006-04-05 14:42:00,11.648,11.757,11.629,11.742,400000.0
2006-04-05 14:43:00,11.756,11.779,11.641,11.774,500000.0
2006-04-05 14:44:00,11.665,11.759,11.66,11.759,450000.0
2006-04-05 14:45:00,11.74,11.787,11.705,11.754,400000.0
2006-04-05 14:46:00,11.752,11.789,11.667,11.675,350000.0
2006-04-05 14:47:00,11.74,11.777,11.657,11.757,350000.0
2006-04-05 14:48:00,11.737,11.776,11.675,11.757,400000.0
2006-04-05 14:49:00,11.769,11.769,11.631,11.635,500000.0
2006-04-05 14:50:00,11.69,11.771,11.636,11.636,400000.0
2006-04-05 14:51:00,11.762,11.78,11.671,11.735,350000.0
2006-04-05 14:52:00,11.788,11.788,11.681,11.697,450000.0
2006-04-05 14:53:00,11.675,11.755,11.646,11.724,400000.0
2006-04-05 14:54:00,11.623,11.759,11.623,11.682,550000.0
2006-04-05 14:55:00,11.746,11.78,11.657,11.657,450000.0
2006-04-05 14:56:00,11.765,11.81,11.691,11.772,550000.0
2006-04-05 14:57:00,11.786,11.801,11.694,11.772,450000.0
2006-04-05 14:58:00,11.694,11.759,11.659,11.737,400000.0
2006-04-05 14:59:00,11.715,11.815,11.676,11.8,550000.0
2006-04-05 15:00:00,11.66,11.798,11.66,11.696,450000.0
2006-04-05 15:01:00,11.747,11.805,11.677,11.737,450000.0
2006-04-05 15:02:00,11.64,11.753,11.637,11.703,450000.0
2006-04-05 15:03:00,11.73,11.787,11.654,11.787,500000.0
2006-04-05 15:04:00,11.69,11.774,11.625,11.648,550000.0
2006-04-05 15:05:00,11.646,11.822,11.646,11.688,550000.0
2006-04-05 15:06:00,11.731,11.731,11.683,11.683,400000.0
2006-04-05 15:07:00,11.635,11.752,11.627,11.704,350000.0
2006-04-05 15:08:00,11.579,11.7,11.564,11.66,500000.0
2006-04-05 15:09:00,11.705,11.747,11.614,11.619,450000.0
2006-04-05 15:10:00,11.641,11.723,11.583,11.635,400000.0
2006-04-05 15:11:00,11.608,11.7,11.577,11.603,500000.0
2006-04-05 15:12:00,11.61,11.723,11.61,11.615,400000.0
2006-04-05 15:13:00,11.714,11.743,11.645,11.74,400000.0
2006-04-05 15:14:00,11.727,11.727,11.61,11.644,400000.0
2006-04-05 15:15:00,11.581,11.685,11.579,11.649,400000.0
2006-04-05 15:16:00,11.723,11.723,11.575,11.686,500000.0
2006-04-05 15:17:00,11.67,11.743,11.599,11.675,450000.0
2006-04-05 15:18:00,11.74,11.74,11.624,11.676,400000.0
2006-04-05 15:19:00,11.688,11.745,11.668,11.71,450000.0
2006-04-05 15:20:00,11.655,11.713,11.62,11.713,400000.0
2006-04-05 15:21:00,11.675,11.719,11.598,11.719,450000.0
2006-04-05 15:22:00,11.675,11.728,11.644,11.688,450000.0
2006-04-05 15:23:00,11.645,11.735,11.645,11.694,400000.0
2006-04-05 15:24:00,11.711,11.787,11.658,11.738,350000.0
2006-04-05 15:25:00,11.732,11.749,11.635,11.694,350000.0
2006-04-05 15:26:00,11.617,11.716,11.617,11.631,550000.0
2006-04-05 15:27:00,11.651,11.745,11.642,11.66,350000.0
2006-04-05 15:28:00,11.648,11.736,11.648,11.697,350000.0
2006-04-05 15:29:00,11.626,11.743,11.626,11.642,400000.0
2006-04-05 15:30:00,11.716,11.742,11.631,11.683,450000.0
2006-04-05 15:31:00,11.654,11.762,11.645,11.646,500000.0
2006-04-05 15:32:00,11.646,11.716,11.595,11.716,450000.0
2006-04-05 15:33:00,11.728,11.728,11.617,11.699,400000.0
2006-04-05 15:34:00,11.607,11.718,11.569,11.569,400000.0
2006-04-05 15:35:00,11.654,11.707,11.624,11.653,400000.0
2006-04-05 15:36:00,11.675,11.716,11.581,11.716,550000.0
2006-04-05 15:37:00,11.701,11.735,11.614,11.698,400000.0
2006-04-05 15:38:00,11.688,11.772,11.682,11.682,450000.0
2006-04-05 15:39:00,11.61,11.755,11.61,11.723,450000.0
2006-04-05 15:40:00,11.632,11.741,11.632,11.651,450000.0
2006-04-05 15:41:00,11.615,11.774,11.615,11.741,400000.0
2006-04-05 15:42:00,11.736,11.736,11.622,11.645,350000.0
2006-04-05 15:43:00,11.67,11.724,11.606,11.618,450000.0
2006-04-05 15:44:00,11.736,11.758,11.656,11.74,350000.0
2006-04-05 15:45:00,11.731,11.74,11.629,11.737,450000.0
2006-04-05 15:46:00,11.652,11.752,11.652,11.671,400000.0
2006-04-05 15:47:00,11.718,11.725,11.565,11.618,550000.0
2006-04-05 15:48:00,11.651,11.745,11.629,11.653,350000.0
2006-04-05 15:49:00,11.71,11.761,11.702,11.761,350000.0
2006-04-05 15:50:00,11.662,11.768,11.65,11.75,550000.0
2006-04-05 15:51:00,11.706,11.743,11.611,11.622,350000.0
2006-04-05 15:52:00,11.618,11.757,11.609,11.616,350000.0
2006-04-05 15:53:00,11.713,11.756,11.643,11.709,500000.0
2006-04-05 15:54:00,11.726,11.758,11.681,11.758,450000.0
2006-04-05 15:55:00,11.635,11.799,11.635,11.736,500000.0
2006-04-05 15:56:00,11.608,11.76,11.608,11.686,450000.0
2006-04-05 15:57:00,11.654,11.695,11.614,11.657,450000.0
2006-04-05 15:58:00,11.638,11.719,11.597,11.719,500000.0
2006-04-05 15:59:00,11.686,11.686,11.549,11.588,450000.0
2006-04-05 16:00:00,11.665,11.699,11.539,11.653,500000.0
2006-04-05 16:01:00,11.665,11.665,11.548,11.548,400000.0
2006-04-05 16:02:00,11.576,11.711,11.572,11.63,550000.0
2006-04-05 16:03:00,11.653,11.653,11.51,11.612,450000.0
2006-04-05 16:04:00,11.556,11.69,11.555,11.636,550000.0
2006-04-05 16:05:00,11.587,11.679,11.534,11.559,550000.0
2006-04-05 16:06:00,11.563,11.656,11.517,11.618,350000.0
2006-04-05 16:07:00,11.562,11.643,11.528,11.528,500000.0
2006-04-05 16:08:00,11.507,11.654,11.507,11.565,550000.0
2006-04-05 16:09:00,11.514,11.631,11.511,11.631,350000.0
2006-04-05 16:10:00,11.605,11.611,11.497,11.603,500000.0
2006-04-05 16:11:00,11.493,11.633,11.484,11.484,500000.0
2006-04-05 16:12:00,11.542,11.618,11.53,11.558,350000.0
2006-04-05 16:13:00,11.551,11.639,11.512,11.639,450000.0
2006-04-05 16:14:00,11.644,11.644,11.506,11.565,500000.0
2006-04-05 16:15:00,11.65,11.663,11.492,11.492,350000.0
2006-04-05 16:16:00,11.552,11.619,11.486,11.575,550000.0
2006-04-05 16:17:00,11.56,11.597,11.47,11.47,350000.0
2006-04-05 16:18:00,11.579,11.611,11.481,11.561,400000.0
2006-04-05 16:19:00,11.479,11.569,11.473,11.518,450000.0
2006-04-05 16:20:00,11.566,11.614,11.479,11.479,550000.0
2006-04-05 16:21:00,11.487,11.581,11.442,11.551,500000.0
2006-04-05 16:22:00,11.54,11.54,11.44,11.499,450000.0
2006-04-05 16:23:00,11.474,11.594,11.474,11.484,400000.0
2006-04-05 16:24:00,11.554,11.613,11.457,11.602,550000.0
2006-04-05 16:25:00,11.588,11.62,11.522,11.602,350000.0
2006-04-05 16:26:00,11.58,11.613,11.478,11.478,550000.0
2006-04-05 16:27:00,11.586,11.589,11.488,11.545,550000.0
2006-04-05 16:28:00,11.543,11.577,11.479,11.577,400000.0
2006-04-05 16:29:00,11.444,11.56,11.427,11.437,550000.0
2006-04-05 16:30:00,11.465,11.564,11.433,11.541,550000.0
2006-04-05 16:31:00,11.499,11.6,11.459,11.512,400000.0
2006-04-05 16:32:00,11.478,11.599,11.478,11.583,300000.0
2006-04-05 16:33:00,11.494,11.588,11.471,11.497,350000.0
2006-04-05 16:34:00,11.531,11.573,11.476,11.573,350000.0
2006-04-05 16:35:00,11.466,11.589,11.445,11.497,500000.0
2006-04-05 16:36:00,11.602,11.606,11.527,11.532,500000.0
2006-04-05 16:37:00,11.607,11.607,11.503,11.503,500000.0
2006-04-05 16:38:00,11.418,11.553,11.418,11.437,450000.0
2006-04-05 16:39:00,11.505,11.585,11.504,11.585,500000.0
2006-04-05 16:40:00,11.562,11.605,11.492,11.492,450000.0
2006-04-05 16:41:00,11.477,11.565,11.466,11.466,350000.0
2006-04-05 16:42:00,11.46,11.571,11.449,11.571,500000.0
2006-04-05 16:43:00,11.454,11.579,11.454,11.501,350000.0
2006-04-05 16:44:00,11.593,11.593,11.475,11.475,400000.0
2006-04-05 16:45:00,11.474,11.553,11.468,11.515,400000.0
2006-04-05 16:46:00,11.522,11.588,11.507,11.578,350000.0
2006-04-05 16:47:00,11.516,11.624,11.481,11.533,600000.0
2006-04-05 16:48:00,11.617,11.646,11.543,11.599,500000.0
2006-04-05 16:49:00,11.606,11.662,11.523,11.523,450000.0
2006-04-05 16:50:00,11.57,11.642,11.543,11.636,400000.0
2006-04-05 16:51:00,11.644,11.645,11.535,11.535,400000.0
2006-04-05 16:52:00,11.571,11.679,11.556,11.679,450000.0
2006-04-05 16:53:00,11.576,11.632,11.521,11.569,350000.0
2006-04-05 16:54:00,11.582,11.694,11.559,11.559,450000.0
2006-04-05 16:55:00,11.632,11.691,11.569,11.637,550000.0
2006-04-05 16:56:00,11.593,11.642,11.517,11.52,400000.0
2006-04-05 16:57:00,11.613,11.641,11.522,11.522,550000.0
2006-04-05 16:58:00,11.547,11.647,11.541,11.613,500000.0
2006-04-05 16:59:00,11.586,11.682,11.565,11.568,400000.0
2006-04-05 17:00:00,11.645,11.688,11.535,11.535,350000.0
2006-04-05 17:01:00,11.554,11.647,11.498,11.542,500000.0
2006-04-05 17:02:00,11.565,11.66,11.565,11.604,400000.0
2006-04-05 17:03:00,11.566,11.623,11.506,11.604,500000.0
2006-04-05 17:04:00,11.58,11.657,11.537,11.605,350000.0
2006-04-05 17:05:00,11.688,11.694,11.541,11.64,400000.0
2006-04-05 17:06:00,11.68,11.69,11.564,11.648,350000.0
2006-04-05 17:07:00,11.649,11.679,11.537,11.61,500000.0
2006-04-05 17:08:00,11.55,11.689,11.55,11.623,500000.0
2006-04-05 17:09:00,11.56,11.688,11.553,11.607,550000.0
2006-04-05 17:10:00,11.673,11.709,11.616,11.669,350000.0
2006-04-05 17:11:00,11.696,11.732,11.589,11.61,400000.0
2006-04-05 17:12:00,11.695,11.735,11.649,11.658,400000.0
2006-04-05 17:13:00,11.625,11.72,11.6,11.713,450000.0
2006-04-05 17:14:00,11.655,11.746,11.614,11.71,550000.0
2006-04-05 17:15:00,11.6,11.708,11.59,11.657,350000.0
2006-04-05 17:16:00,11.711,11.711,11.569,11.654,450000.0
2006-04-05 17:17:00,11.619,11.69,11.619,11.683,350000.0
2006-04-05 17:18:00,11.665,11.702,11.616,11.702,350000.0
2006-04-05 17:19:00,11.597,11.726,11.592,11.684,450000.0
2006-04-05 17:20:00,11.656,11.717,11.58,11.602,350000.0
2006-04-05 17:21:00,11.666,11.718,11.594,11.673,300000.0
2006-04-05 17:22:00,11.687,11.696,11.616,11.633,350000.0
2006-04-05 17:23:00,11.587,11.676,11.57,11.648,550000.0
2006-04-05 17:24:00,11.659,11.674,11.581,11.596,350000.0
2006-04-05 17:25:00,11.673,11.694,11.588,11.694,400000.0
2006-04-05 17:26:00,11.569,11.694,11.561,11.65,450000.0
2006-04-05 17:27:00,11.678,11.699,11.59,11.667,400000.0
2006-04-05 17:28:00,11.598,11.667,11.557,11.557,550000.0
2006-04-05 17:29:00,11.556,11.681,11.556,11.681,500000.0
2006-04-05 17:30:00,11.581,11.705,11.581,11.688,450000.0
2006-04-05 17:31:00,11.668,11.735,11.612,11.683,600000.0
2006-04-05 17:32:00,11.608,11.725,11.585,11.644,400000.0
2006-04-05 17:33:00,11.645,11.685,11.569,11.685,400000.0
2006-04-05 17:34:00,11.664,11.693,11.551,11.691,450000.0
2006-04-05 17:35:00,11.661,11.724,11.6,11.663,500000.0
2006-04-05 17:36:00,11.678,11.701,11.566,11.701,450000.0
2006-04-05 17:37:00,11.731,11.747,11.628,11.699,550000.0
2006-04-05 17:38:00,11.655,11.732,11.635,11.658,400000.0
2006-04-05 17:39:00,11.692,11.693,11.574,11.598,350000.0
2006-04-05 17:40:00,11.597,11.703,11.597,11.689,500000.0
2006-04-05 17:41:00,11.627,11.695,11.62,11.695,250000.0
2006-04-05 17:42:00,11.604,11.736,11.604,11.692,500000.0
2006-04-05 17:43:00,11.729,11.729,11.569,11.603,400000.0
2006-04-05 17:44:00,11.701,11.734,11.626,11.689,450000.0
2006-04-05 17:45:00,11.624,11.708,11.603,11.626,550000.0
2006-04-05 17:46:00,11.685,11.732,11.603,11.715,500000.0
2006-04-05 17:47:00,11.69,11.715,11.569,11.626,400000.0
2006-04-05 17:48:00,11.713,11.721,11.628,11.721,400000.0
2006-04-05 17:49:00,11.672,11.713,11.629,11.69,350000.0
2006-04-05 17:50:00,11.7,11.732,11.606,11.606,550000.0
2006-04-05 17:51:00,11.652,11.761,11.598,11.65,550000.0
2006-04-05 17:52:00,11.692,11.742,11.606,11.606,350000.0
2006-04-05 17:53:00,11.662,11.73,11.651,11.651,500000.0
2006-04-05 17:54:00,11.659,11.744,11.611,11.744,350000.0
2006-04-05 17:55:00,11.651,11.749,11.645,11.714,350000.0
2006-04-05 17:56:00,11.617,11.739,11.608,11.661,400000.0
2006-04-05 17:57:00,11.721,11.745,11.653,11.693,400000.0
2006-04-05 17:58:00,11.692,11.707,11.623,11.669,450000.0
2006-04-05 17:59:00,11.599,11.73,11.599,11.73,350000.0
2006-04-05 18:00:00,11.643,11.758,11.618,11.701,350000.0
2006-04-05 18:02:00,11.636,11.725,11.636,11.716,500000.0
2006-04-05 18:03:00,11.688,11.706,11.645,11.694,350000.0
2006-04-05 18:04:00,11.733,11.733,11.587,11.653,400000.0
2006-04-05 18:05:00,11.666,11.748,11.578,11.74,550000.0
2006-04-05 18:06:00,11.699,11.74,11.611,11.611,450000.0
2006-04-05 18:07:00,11.739,11.739,11.59,11.716,400000.0
2006-04-05 18:08:00,11.725,11.725,11.577,11.722,400000.0
2006-04-05 18:09:00,11.652,11.737,11.615,11.718,400000.0
2006-04-05 18:10:00,11.658,11.741,11.636,11.741,500000.0
2006-04-05 18:11:00,11.662,11.757,11.634,11.732,450000.0
2006-04-05 18:12:00,11.705,11.727,11.617,11.727,300000.0
2006-04-05 18:13:00,11.688,11.774,11.686,11.771,300000.0
2006-04-05 18:14:00,11.627,11.73,11.627,11.727,400000.0
2006-04-05 18:15:00,11.746,11.748,11.71,11.71,250000.0
2006-04-05 18:16:00,11.644,11.753,11.626,11.626,400000.0
2006-04-05 18:17:00,11.674,11.771,11.662,11.76,200000.0
2006-04-05 18:18:00,11.708,11.784,11.637,11.637,500000.0
2006-04-05 18:19:00,11.724,11.724,11.648,11.708,300000.0
2006-04-05 18:20:00,11.636,11.732,11.613,11.72,400000.0
2006-04-05 18:21:00,11.672,11.752,11.638,11.71,550000.0
2006-04-05 18:22:00,11.72,11.732,11.647,11.666,400000.0
2006-04-05 18:23:00,11.731,11.753,11.658,11.753,400000.0
2006-04-05 18:24:00,11.74,11.74,11.625,11.735,400000.0
2006-04-05 18:25:00,11.669,11.726,11.617,11.653,500000.0
2006-04-05 18:26:00,11.674,11.748,11.648,11.748,550000.0
2006-04-05 18:27:00,11.621,11.705,11.612,11.677,400000.0
2006-04-05 18:28:00,11.719,11.722,11.608,11.722,350000.0
2006-04-05 18:29:00,11.68,11.762,11.65,11.762,350000.0
2006-04-05 18:30:00,11.721,11.76,11.608,11.691,450000.0
2006-04-05 18:31:00,11.732,11.738,11.658,11.723,350000.0
2006-04-05 18:32:00,11.68,11.744,11.624,11.683,450000.0
2006-04-05 18:33:00,11.703,11.703,11.604,11.625,300000.0
2006-04-05 18:34:00,11.735,11.772,11.653,11.745,400000.0
2006-04-05 18:35:00,11.677,11.75,11.677,11.688,350000.0
2006-04-05 18:36:00,11.673,11.757,11.612,11.714,550000.0
2006-04-05 18:37:00,11.656,11.753,11.632,11.717,500000.0
2006-04-05 18:38:00,11.734,11.744,11.615,11.687,450000.0
2006-04-05 18:39:00,11.75,11.777,11.677,11.74,400000.0
2006-04-05 18:40:00,11.715,11.721,11.605,11.681,250000.0
2006-04-05 18:41:00,11.679,11.746,11.663,11.711,500000.0
2006-04-05 18:42:00,11.668,11.732,11.607,11.647,550000.0
2006-04-05 18:43:00,11.698,11.746,11.627,11.746,400000.0
2006-04-05 18:45:00,11.653,11.791,11.653,11.727,350000.0
2006-04-05 18:46:00,11.635,11.757,11.631,11.757,350000.0
2006-04-05 18:48:00,11.657,11.739,11.596,11.685,500000.0
2006-04-05 18:49:00,11.646,11.764,11.611,11.648,250000.0
2006-04-05 18:50:00,11.632,11.697,11.607,11.607,300000.0
2006-04-05 18:51:00,11.62,11.735,11.62,11.633,600000.0
2006-04-05 18:52:00,11.693,11.778,11.633,11.744,650000.0
2006-04-05 18:53:00,11.694,11.724,11.656,11.722,500000.0
2006-04-05 18:54:00,11.729,11.729,11.602,11.638,400000.0
2006-04-05 18:55:00,11.625,11.725,11.585,11.672,350000.0
2006-04-05 18:56:00,11.661,11.751,11.621,11.663,500000.0
2006-04-05 18:57:00,11.721,11.776,11.654,11.728,600000.0
2006-04-05 18:58:00,11.732,11.738,11.653,11.725,400000.0
2006-04-05 18:59:00,11.729,11.729,11.61,11.668,650000.0
2006-04-05 19:00:00,11.671,11.756,11.622,11.668,400000.0
2006-04-05 19:01:00,11.66,11.729,11.623,11.673,550000.0
2006-04-05 19:02:00,11.631,11.691,11.578,11.578,500000.0
2006-04-05 19:03:00,11.675,11.7,11.569,11.7,500000.0
2006-04-05 19:04:00,11.638,11.769,11.631,11.746,450000.0
2006-04-05 19:05:00,11.615,11.701,11.605,11.605,350000.0
2006-04-05 19:06:00,11.69,11.736,11.599,11.736,400000.0
2006-04-05 19:08:00,11.631,11.718,11.615,11.634,450000.0
2006-04-05 19:09:00,11.592,11.731,11.58,11.673,650000.0
2006-04-05 19:10:00,11.72,11.72,11.599,11.599,350000.0
2006-04-05 19:11:00,11.707,11.707,11.618,11.643,450000.0
2006-04-05 19:12:00,11.623,11.717,11.611,11.715,650000.0
2006-04-05 19:13:00,11.647,11.729,11.583,11.661,550000.0
2006-04-05 19:14:00,11.595,11.708,11.579,11.69,500000.0
2006-04-05 19:15:00,11.69,11.73,11.644,11.661,700000.0
2006-04-05 19:16:00,11.731,11.738,11.651,11.696,600000.0
2006-04-05 19:17:00,11.685,11.73,11.603,11.617,350000.0
2006-04-05 19:18:00,11.602,11.722,11.602,11.674,400000.0
2006-04-05 19:19:00,11.675,11.707,11.562,11.596,750000.0
2006-04-05 19:20:00,11.629,11.672,11.629,11.661,300000.0
2006-04-05 19:21:00,11.689,11.689,11.587,11.63,350000.0
2006-04-05 19:22:00,11.64,11.682,11.551,11.581,700000.0
2006-04-05 19:23:00,11.7,11.704,11.584,11.584,550000.0
2006-04-05 19:24:00,11.669,11.676,11.624,11.648,350000.0
2006-04-05 19:25:00,11.611,11.697,11.574,11.574,300000.0
2006-04-05 19:26:00,11.557,11.697,11.557,11.697,350000.0
2006-04-05 19:27:00,11.722,11.722,11.674,11.685,200000.0
2006-04-05 19:28:00,11.647,11.685,11.569,11.685,150000.0
2006-04-05 19:29:00,11.563,11.705,11.563,11.652,400000.0
2006-04-05 19:30:00,11.676,11.676,11.53,11.565,650000.0
2006-04-05 19:31:00,11.693,11.725,11.607,11.635,400000.0
2006-04-05 19:34:00,11.662,11.662,11.56,11.606,450000.0
2006-04-05 19:35:00,11.655,11.665,11.567,11.665,400000.0
2006-04-05 19:36:00,11.708,11.708,11.578,11.689,500000.0
2006-04-05 19:37:00,11.634,11.699,11.58,11.686,350000.0
2006-04-05 19:38:00,11.657,11.716,11.647,11.647,350000.0
2006-04-05 19:40:00,11.657,11.657,11.556,11.595,200000.0
2006-04-05 19:44:00,11.659,11.677,11.574,11.609,250000.0
2006-04-05 19:50:00,11.656,11.656,11.556,11.594,200000.0
2006-04-05 19:57:00,11.568,11.71,11.568,11.636,300000.0
2006-04-05 19:58:00,11.611,11.62,11.611,11.62,100000.0
2006-04-05 20:15:00,11.66,11.662,11.543,11.583,350000.0
2006-04-05 20:16:00,11.676,11.676,11.559,11.561,200000.0
2006-04-05 20:30:00,11.579,11.71,11.56,11.601,300000.0
2006-04-05 20:32:00,11.674,11.674,11.59,11.623,200000.0
2006-04-05 20:35:00,11.689,11.713,11.594,11.633,600000.0
2006-04-05 20:36:00,11.635,11.701,11.561,11.561,300000.0
2006-04-05 20:38:00,11.665,11.665,11.573,11.609,200000.0
2006-04-05 20:40:00,11.697,11.697,11.558,11.614,450000.0
2006-04-05 20:42:00,11.625,11.724,11.587,11.617,650000.0
2006-04-05 20:44:00,11.596,11.696,11.578,11.688,200000.0
2006-04-05 20:48:00,11.586,11.691,11.557,11.691,750000.0
2006-04-05 20:49:00,11.566,11.687,11.566,11.566,300000.0
2006-04-05 20:50:00,11.707,11.707,11.586,11.589,450000.0
2006-04-05 20:51:00,11.681,11.683,11.582,11.657,550000.0
2006-04-05 20:53:00,11.675,11.675,11.583,11.619,200000.0
2006-04-05 20:56:00,11.687,11.687,11.603,11.635,200000.0
2006-04-05 20:59:00,11.619,11.666,11.619,11.638,250000.0
2006-04-05 21:01:00,11.666,11.685,11.588,11.622,300000.0
2006-04-05 21:06:00,11.684,11.684,11.569,11.612,350000.0
2006-04-05 21:10:00,11.661,11.687,11.575,11.633,650000.0
2006-04-05 21:11:00,11.709,11.741,11.597,11.597,850000.0
2006-04-05 21:12:00,11.581,11.683,11.581,11.646,600000.0
2006-04-05 21:13:00,11.649,11.67,11.54,11.667,650000.0
2006-04-05 21:14:00,11.677,11.727,11.616,11.727,450000.0
2006-04-05 21:15:00,11.599,11.69,11.599,11.638,300000.0
2006-04-05 21:16:00,11.636,11.679,11.548,11.667,600000.0
2006-04-05 21:18:00,11.562,11.717,11.562,11.61,450000.0
2006-04-05 21:19:00,11.572,11.664,11.544,11.649,350000.0
2006-04-05 21:24:00,11.697,11.699,11.637,11.693,350000.0
2006-04-05 21:25:00,11.683,11.702,11.566,11.702,550000.0
2006-04-05 21:26:00,11.666,11.705,11.62,11.691,250000.0
2006-04-05 21:30:00,11.571,11.695,11.571,11.614,350000.0
2006-04-05 21:33:00,11.664,11.681,11.539,11.588,500000.0
2006-04-05 21:34:00,11.653,11.697,11.556,11.653,550000.0
2006-04-05 21:37:00,11.596,11.662,11.537,11.655,700000.0
2006-04-05 21:40:00,11.624,11.695,11.545,11.695,450000.0
2006-04-05 21:41:00,11.711,11.712,11.57,11.667,400000.0
2006-04-05 21:44:00,11.668,11.726,11.584,11.584,500000.0
2006-04-05 21:45:00,11.643,11.704,11.549,11.704,300000.0
2006-04-05 21:46:00,11.644,11.693,11.55,11.615,500000.0
2006-04-05 21:47:00,11.655,11.681,11.597,11.671,250000.0
2006-04-05 21:48:00,11.723,11.723,11.609,11.635,350000.0
2006-04-05 21:52:00,11.679,11.722,11.602,11.602,400000.0
2006-04-05 21:53:00,11.576,11.609,11.568,11.568,150000.0
2006-04-05 22:11:00,11.675,11.675,11.583,11.619,200000.0
2006-04-05 22:16:00,11.683,11.721,11.583,11.673,400000.0
2006-04-05 22:21:00,11.666,11.668,11.559,11.559,600000.0
2006-04-05 22:22:00,11.6,11.698,11.6,11.666,450000.0
2006-04-05 22:27:00,11.585,11.658,11.551,11.554,450000.0
2006-04-05 22:28:00,11.623,11.674,11.616,11.655,250000.0
2006-04-05 22:33:00,11.563,11.643,11.563,11.643,150000.0
2006-04-05 22:35:00,11.633,11.67,11.616,11.621,400000.0
2006-04-05 22:36:00,11.613,11.701,11.599,11.653,450000.0
2006-04-05 22:39:00,11.618,11.668,11.549,11.587,450000.0
2006-04-05 22:41:00,11.654,11.654,11.571,11.603,200000.0
2006-04-05 22:43:00,11.715,11.763,11.596,11.596,550000.0
2006-04-05 22:44:00,11.661,11.661,11.574,11.645,700000.0
2006-04-05 22:45:00,11.588,11.721,11.578,11.634,650000.0
2006-04-05 22:46:00,11.66,11.688,11.568,11.612,500000.0
2006-04-05 22:47:00,11.654,11.684,11.572,11.684,450000.0
2006-04-05 22:48:00,11.659,11.686,11.568,11.572,500000.0
2006-04-05 22:49:00,11.619,11.726,11.555,11.584,700000.0
2006-04-05 22:50:00,11.571,11.653,11.565,11.604,450000.0
2006-04-05 22:51:00,11.638,11.673,11.553,11.673,500000.0
2006-04-05 22:57:00,11.653,11.665,11.563,11.563,300000.0
2006-04-05 22:58:00,11.705,11.705,11.649,11.649,250000.0
2006-04-05 22:59:00,11.603,11.737,11.573,11.576,450000.0
2006-04-05 23:01:00,11.654,11.654,11.555,11.593,200000.0
2006-04-05 23:03:00,11.56,11.643,11.539,11.643,250000.0
2006-04-05 23:04:00,11.685,11.685,11.529,11.621,500000.0
2006-04-05 23:09:00,11.634,11.634,11.63,11.63,100000.0
2006-04-05 23:14:00,11.655,11.658,11.578,11.613,300000.0
2006-04-05 23:15:00,11.704,11.718,11.64,11.663,250000.0
2006-04-05 23:24:00,11.631,11.704,11.631,11.704,300000.0
2006-04-05 23:25:00,11.667,11.716,11.618,11.687,400000.0
2006-04-05 23:29:00,11.671,11.671,11.581,11.668,350000.0
2006-04-05 23:31:00,11.661,11.661,11.557,11.595,200000.0
2006-04-05 23:34:00,11.679,11.679,11.646,11.647,150000.0
2006-04-05 23:35:00,11.708,11.71,11.708,11.71,100000.0
2006-04-05 23:39:00,11.58,11.677,11.58,11.625,500000.0
2006-04-05 23:44:00,11.673,11.679,11.587,11.621,400000.0
2006-04-05 23:47:00,11.686,11.686,11.602,11.635,200000.0
2006-04-06 00:00:00,11.69,12.14,11.67,12.11,350000.0
2006-04-06 00:02:00,11.654,11.667,11.587,11.587,350000.0
2006-04-06 00:03:00,11.704,11.704,11.596,11.596,100000.0
2006-04-06 00:08:00,11.677,11.677,11.593,11.625,200000.0
2006-04-06 00:12:00,11.662,11.662,11.563,11.603,200000.0
2006-04-06 00:18:00,11.675,11.675,11.583,11.619,200000.0
2006-04-06 00:21:00,11.66,11.664,11.66,11.664,100000.0
2006-04-06 00:34:00,11.623,11.691,11.583,11.62,350000.0
2006-04-06 00:35:00,11.622,11.672,11.616,11.662,200000.0
2006-04-06 00:44:00,11.676,11.676,11.591,11.625,200000.0
2006-04-06 00:47:00,11.667,11.667,11.566,11.605,200000.0
2006-04-06 00:52:00,11.674,11.674,11.59,11.623,200000.0
2006-04-06 01:02:00,11.683,11.683,11.578,11.617,400000.0
2006-04-06 01:09:00,11.658,11.685,11.655,11.676,200000.0
2006-04-06 01:13:00,11.673,11.673,11.59,11.623,200000.0
2006-04-06 01:19:00,11.626,11.686,11.575,11.63,650000.0
2006-04-06 01:20:00,11.719,11.719,11.572,11.707,600000.0
2006-04-06 01:25:00,11.627,11.691,11.574,11.691,600000.0
2006-04-06 01:29:00,11.657,11.657,11.657,11.657,100000.0
2006-04-06 01:35:00,11.624,11.683,11.602,11.68,550000.0
2006-04-06 01:40:00,11.71,11.71,11.586,11.659,250000.0
2006-04-06 01:41:00,11.662,11.711,11.576,11.595,350000.0
2006-04-06 01:43:00,11.637,11.689,11.58,11.613,400000.0
2006-04-06 01:50:00,11.67,11.707,11.586,11.672,450000.0
2006-04-06 01:51:00,11.626,11.732,11.621,11.715,300000.0
2006-04-06 01:52:00,11.589,11.696,11.585,11.695,350000.0
2006-04-06 01:54:00,11.57,11.692,11.56,11.602,500000.0
2006-04-06 02:00:00,11.591,11.681,11.568,11.611,400000.0
2006-04-06 02:02:00,11.605,11.688,11.605,11.664,650000.0
2006-04-06 02:03:00,11.657,11.695,11.564,11.578,450000.0
2006-04-06 02:04:00,11.651,11.69,11.529,11.649,450000.0
2006-04-06 02:05:00,11.7,11.709,11.638,11.638,300000.0
2006-04-06 02:06:00,11.662,11.705,11.562,11.591,550000.0
2006-04-06 02:09:00,11.567,11.714,11.567,11.707,500000.0
2006-04-06 02:10:00,11.663,11.663,11.563,11.597,150000.0
2006-04-06 02:12:00,11.704,11.704,11.569,11.569,400000.0
2006-04-06 02:13:00,11.674,11.727,11.596,11.632,400000.0
2006-04-06 02:14:00,11.627,11.735,11.586,11.704,650000.0
2006-04-06 02:15:00,11.611,11.712,11.549,11.712,750000.0
2006-04-06 02:16:00,11.622,11.687,11.584,11.584,700000.0
2006-04-06 02:17:00,11.635,11.693,11.568,11.662,400000.0
2006-04-06 02:19:00,11.607,11.704,11.568,11.588,500000.0
2006-04-06 02:20:00,11.621,11.703,11.561,11.658,350000.0
2006-04-06 02:21:00,11.649,11.67,11.565,11.567,500000.0
2006-04-06 02:24:00,11.642,11.695,11.618,11.681,350000.0
2006-04-06 02:25:00,11.627,11.685,11.547,11.564,700000.0
2006-04-06 02:26:00,11.697,11.699,11.576,11.609,950000.0
2006-04-06 02:27:00,11.567,11.677,11.512,11.599,550000.0
2006-04-06 02:28:00,11.568,11.692,11.568,11.667,500000.0
2006-04-06 02:29:00,11.608,11.692,11.572,11.681,300000.0
2006-04-06 02:30:00,11.555,11.675,11.547,11.675,450000.0
2006-04-06 02:31:00,11.586,11.663,11.525,11.638,650000.0
2006-04-06 02:32:00,11.588,11.688,11.588,11.688,250000.0
2006-04-06 02:33:00,11.648,11.701,11.588,11.678,800000.0
2006-04-06 02:34:00,11.574,11.678,11.554,11.635,600000.0
2006-04-06 02:35:00,11.653,11.695,11.573,11.647,500000.0
2006-04-06 02:36:00,11.579,11.663,11.554,11.6,650000.0
2006-04-06 02:37:00,11.567,11.668,11.556,11.668,400000.0
2006-04-06 02:38:00,11.654,11.654,11.559,11.588,350000.0
2006-04-06 02:39:00,11.542,11.684,11.542,11.684,500000.0
2006-04-06 02:42:00,11.669,11.669,11.59,11.623,200000.0
2006-04-06 02:44:00,11.585,11.675,11.585,11.6,350000.0
2006-04-06 02:45:00,11.577,11.684,11.558,11.613,450000.0
2006-04-06 02:46:00,11.621,11.701,11.575,11.688,400000.0
2006-04-06 02:47:00,11.56,11.692,11.56,11.686,450000.0
2006-04-06 02:48:00,11.669,11.704,11.601,11.681,450000.0
2006-04-06 02:49:00,11.627,11.745,11.622,11.676,550000.0
2006-04-06 02:50:00,11.635,11.716,11.605,11.716,650000.0
2006-04-06 02:51:00,11.648,11.71,11.564,11.625,500000.0
2006-04-06 02:53:00,11.655,11.655,11.556,11.594,200000.0
2006-04-06 02:54:00,11.678,11.681,11.59,11.672,250000.0
2006-04-06 02:56:00,11.683,11.697,11.595,11.627,250000.0
2006-04-06 02:58:00,11.668,11.694,11.599,11.632,350000.0
2006-04-06 03:00:00,11.741,11.741,11.722,11.722,100000.0
2006-04-06 03:03:00,11.693,11.693,11.593,11.633,200000.0
2006-04-06 03:06:00,11.683,11.715,11.584,11.715,500000.0
2006-04-06 03:08:00,11.674,11.723,11.601,11.723,700000.0
2006-04-06 03:11:00,11.677,11.724,11.615,11.693,500000.0
2006-04-06 03:13:00,11.597,11.707,11.561,11.657,550000.0
2006-04-06 03:14:00,11.666,11.736,11.636,11.704,450000.0
2006-04-06 03:15:00,11.686,11.721,11.618,11.71,450000.0
2006-04-06 03:16:00,11.701,11.701,11.568,11.64,350000.0
2006-04-06 03:17:00,11.709,11.71,11.586,11.643,450000.0
2006-04-06 03:18:00,11.628,11.748,11.586,11.655,400000.0
2006-04-06 03:19:00,11.675,11.723,11.604,11.604,850000.0
2006-04-06 03:20:00,11.734,11.776,11.603,11.603,800000.0
2006-04-06 03:21:00,11.675,11.678,11.558,11.678,350000.0
2006-04-06 03:22:00,11.594,11.728,11.574,11.637,400000.0
2006-04-06 03:24:00,11.684,11.721,11.585,11.721,350000.0
2006-04-06 03:26:00,11.622,11.726,11.622,11.726,200000.0
2006-04-06 03:27:00,11.599,11.689,11.578,11.689,500000.0
2006-04-06 03:28:00,11.59,11.705,11.59,11.592,400000.0
2006-04-06 03:29:00,11.606,11.673,11.603,11.665,250000.0
2006-04-06 03:30:00,11.623,11.744,11.596,11.596,400000.0
2006-04-06 03:32:00,11.694,11.745,11.601,11.639,650000.0
2006-04-06 03:35:00,11.709,11.709,11.596,11.688,400000.0
2006-04-06 03:37:00,11.625,11.678,11.597,11.678,150000.0
2006-04-06 03:39:00,11.622,11.672,11.62,11.672,200000.0
2006-04-06 03:40:00,11.682,11.718,11.682,11.693,300000.0
2006-04-06 03:41:00,11.663,11.705,11.618,11.658,250000.0
2006-04-06 03:43:00,11.687,11.734,11.592,11.619,400000.0
2006-04-06 03:44:00,11.689,11.689,11.638,11.638,100000.0
2006-04-06 03:45:00,11.658,11.742,11.658,11.664,300000.0
2006-04-06 03:46:00,11.687,11.687,11.619,11.629,250000.0
2006-04-06 03:47:00,11.601,11.713,11.574,11.65,500000.0
2006-04-06 03:48:00,11.703,11.703,11.604,11.685,250000.0
2006-04-06 03:49:00,11.67,11.71,11.611,11.671,450000.0
2006-04-06 03:50:00,11.61,11.689,11.61,11.612,300000.0
2006-04-06 03:53:00,11.64,11.718,11.584,11.584,350000.0
2006-04-06 03:54:00,11.686,11.717,11.605,11.685,250000.0
2006-04-06 03:55:00,11.627,11.754,11.627,11.679,150000.0
2006-04-06 04:00:00,11.728,11.728,11.612,11.669,600000.0
2006-04-06 04:01:00,11.721,11.721,11.593,11.609,550000.0
2006-04-06 04:03:00,11.726,11.727,11.602,11.637,500000.0
2006-04-06 04:04:00,11.671,11.69,11.601,11.601,250000.0
2006-04-06 04:05:00,11.636,11.7,11.598,11.645,650000.0
2006-04-06 04:06:00,11.684,11.723,11.605,11.605,250000.0
2006-04-06 04:07:00,11.592,11.705,11.563,11.686,300000.0
2006-04-06 04:08:00,11.681,11.725,11.681,11.69,200000.0
2006-04-06 04:09:00,11.653,11.702,11.633,11.689,200000.0
2006-04-06 04:11:00,11.651,11.701,11.562,11.622,550000.0
2006-04-06 04:16:00,11.697,11.756,11.608,11.656,900000.0
2006-04-06 04:17:00,11.608,11.735,11.608,11.676,300000.0
2006-04-06 04:19:00,11.656,11.716,11.656,11.667,150000.0
2006-04-06 04:20:00,11.677,11.677,11.677,11.677,50000.0
2006-04-06 04:24:00,11.675,11.675,11.583,11.619,200000.0
2006-04-06 04:25:00,11.675,11.675,11.675,11.675,50000.0
2006-04-06 04:30:00,11.675,11.675,11.583,11.619,200000.0
2006-04-06 04:34:00,11.636,11.702,11.579,11.663,450000.0
2006-04-06 04:37:00,11.602,11.732,11.581,11.679,700000.0
2006-04-06 04:39:00,11.601,11.705,11.582,11.705,550000.0
2006-04-06 04:40:00,11.689,11.698,11.577,11.577,700000.0
2006-04-06 04:41:00,11.694,11.729,11.552,11.562,350000.0
2006-04-06 04:43:00,11.677,11.677,11.597,11.633,200000.0
2006-04-06 04:46:00,11.716,11.716,11.561,11.707,450000.0
2006-04-06 04:47:00,11.67,11.67,11.586,11.611,250000.0
2006-04-06 04:50:00,11.676,11.676,11.596,11.631,200000.0
2006-04-06 04:54:00,11.733,11.733,11.672,11.672,150000.0
2006-04-06 04:55:00,11.678,11.723,11.678,11.695,150000.0
2006-04-06 04:56:00,11.622,11.68,11.593,11.639,450000.0
2006-04-06 04:57:00,11.622,11.727,11.592,11.687,400000.0
2006-04-06 04:58:00,11.59,11.682,11.59,11.626,200000.0
2006-04-06 04:59:00,11.653,11.682,11.593,11.602,550000.0
2006-04-06 05:04:00,11.609,11.717,11.603,11.658,300000.0
2006-04-06 05:05:00,11.672,11.682,11.671,11.671,250000.0
2006-04-06 05:06:00,11.687,11.687,11.612,11.665,350000.0
2006-04-06 05:08:00,11.718,11.718,11.582,11.684,600000.0
2006-04-06 05:12:00,11.583,11.722,11.583,11.655,300000.0
2006-04-06 05:13:00,11.724,11.728,11.724,11.728,100000.0
2006-04-06 05:15:00,11.678,11.682,11.593,11.602,350000.0
2006-04-06 05:18:00,11.695,11.695,11.603,11.639,200000.0
2006-04-06 05:20:00,11.617,11.766,11.617,11.657,550000.0
2006-04-06 05:25:00,11.671,11.711,11.569,11.63,300000.0
2006-04-06 05:26:00,11.696,11.725,11.68,11.725,350000.0
2006-04-06 05:32:00,11.721,11.721,11.585,11.7,450000.0
2006-04-06 05:34:00,11.733,11.733,11.693,11.693,300000.0
2006-04-06 05:35:00,11.673,11.673,11.671,11.671,100000.0
2006-04-06 05:37:00,11.7,11.7,11.62,11.654,200000.0
2006-04-06 05:39:00,11.716,11.727,11.659,11.659,150000.0
2006-04-06 05:40:00,11.739,11.739,11.669,11.681,300000.0
2006-04-06 05:41:00,11.715,11.81,11.624,11.624,500000.0
2006-04-06 05:42:00,11.742,11.745,11.608,11.608,500000.0
2006-04-06 05:43:00,11.712,11.741,11.617,11.726,600000.0
2006-04-06 05:44:00,11.657,11.771,11.657,11.722,350000.0
2006-04-06 05:45:00,11.683,11.711,11.681,11.702,250000.0
2006-04-06 05:49:00,11.71,11.71,11.606,11.645,200000.0
2006-04-06 05:52:00,11.708,11.74,11.599,11.711,450000.0
2006-04-06 05:53:00,11.643,11.747,11.641,11.641,300000.0
2006-04-06 05:54:00,11.663,11.73,11.612,11.719,450000.0
2006-04-06 05:55:00,11.668,11.755,11.642,11.675,350000.0
2006-04-06 05:56:00,11.727,11.727,11.604,11.683,350000.0
2006-04-06 05:57:00,11.659,11.719,11.623,11.719,200000.0
2006-04-06 05:58:00,11.684,11.684,11.657,11.657,100000.0
2006-04-06 06:00:00,11.683,11.753,11.613,11.753,350000.0
2006-04-06 06:02:00,11.703,11.703,11.603,11.643,200000.0
2006-04-06 06:04:00,11.711,11.793,11.641,11.676,400000.0
2006-04-06 06:05:00,11.75,11.75,11.611,11.613,300000.0
2006-04-06 06:07:00,11.643,11.759,11.632,11.707,550000.0
2006-04-06 06:08:00,11.653,11.723,11.589,11.713,700000.0
2006-04-06 06:09:00,11.729,11.761,11.654,11.74,350000.0
2006-04-06 06:10:00,11.755,11.759,11.659,11.723,500000.0
2006-04-06 06:11:00,11.693,11.693,11.608,11.608,250000.0
2006-04-06 06:12:00,11.645,11.755,11.645,11.73,350000.0
2006-04-06 06:15:00,11.651,11.746,11.58,11.652,850000.0
2006-04-06 06:16:00,11.721,11.805,11.659,11.675,650000.0
2006-04-06 06:17:00,11.717,11.754,11.628,11.637,400000.0
2006-04-06 06:18:00,11.741,11.742,11.616,11.653,450000.0
2006-04-06 06:19:00,11.715,11.716,11.626,11.699,250000.0
2006-04-06 06:20:00,11.708,11.747,11.65,11.736,350000.0
2006-04-06 06:22:00,11.711,11.717,11.626,11.657,350000.0
2006-04-06 06:24:00,11.663,11.713,11.601,11.707,250000.0
2006-04-06 06:25:00,11.705,11.746,11.631,11.746,350000.0
2006-04-06 06:26:00,11.731,11.753,11.632,11.632,700000.0
2006-04-06 06:27:00,11.723,11.723,11.589,11.649,250000.0
2006-04-06 06:30:00,11.668,11.745,11.637,11.718,400000.0
2006-04-06 06:31:00,11.66,11.746,11.615,11.646,950000.0
2006-04-06 06:33:00,11.607,11.707,11.607,11.7,350000.0
2006-04-06 06:35:00,11.666,11.723,11.58,11.641,350000.0
2006-04-06 06:36:00,11.605,11.642,11.605,11.642,100000.0
2006-04-06 06:37:00,11.735,11.738,11.601,11.735,550000.0
2006-04-06 06:38:00,11.656,11.77,11.634,11.729,500000.0
2006-04-06 06:39:00,11.722,11.722,11.649,11.649,100000.0
2006-04-06 06:40:00,11.688,11.749,11.676,11.676,300000.0
2006-04-06 06:41:00,11.763,11.763,11.695,11.703,300000.0
2006-04-06 06:42:00,11.706,11.712,11.667,11.712,300000.0
2006-04-06 06:43:00,11.586,11.706,11.561,11.691,300000.0
2006-04-06 06:44:00,11.72,11.727,11.634,11.683,400000.0
2006-04-06 06:47:00,11.742,11.754,11.627,11.746,550000.0
2006-04-06 06:51:00,11.742,11.742,11.642,11.66,500000.0
2006-04-06 06:52:00,11.649,11.745,11.602,11.708,650000.0
2006-04-06 06:53:00,11.654,11.716,11.596,11.716,750000.0
2006-04-06 06:55:00,11.698,11.748,11.621,11.725,450000.0
2006-04-06 06:57:00,11.697,11.731,11.597,11.64,750000.0
2006-04-06 06:58:00,11.666,11.769,11.624,11.682,450000.0
2006-04-06 07:11:00,11.709,11.73,11.612,11.612,550000.0
2006-04-06 07:13:00,11.694,11.707,11.601,11.601,400000.0
2006-04-06 07:14:00,11.651,11.699,11.637,11.698,350000.0
2006-04-06 07:15:00,11.722,11.725,11.655,11.718,300000.0
2006-04-06 07:16:00,11.723,11.752,11.723,11.752,100000.0
2006-04-06 07:17:00,11.656,11.718,11.629,11.716,400000.0
2006-04-06 07:18:00,11.722,11.735,11.666,11.726,400000.0
2006-04-06 07:19:00,11.722,11.722,11.615,11.625,350000.0
2006-04-06 07:20:00,11.719,11.719,11.634,11.711,300000.0
2006-04-06 07:21:00,11.682,11.738,11.638,11.704,350000.0
2006-04-06 07:24:00,11.72,11.749,11.61,11.718,550000.0
2006-04-06 07:25:00,11.73,11.754,11.594,11.657,650000.0
2006-04-06 07:26:00,11.719,11.747,11.638,11.71,350000.0
2006-04-06 07:27:00,11.709,11.729,11.604,11.604,500000.0
2006-04-06 07:28:00,11.646,11.752,11.616,11.703,300000.0
2006-04-06 07:29:00,11.649,11.734,11.618,11.683,500000.0
2006-04-06 07:30:00,11.675,11.745,11.648,11.697,550000.0
2006-04-06 07:31:00,11.643,11.734,11.643,11.717,350000.0
2006-04-06 07:33:00,11.703,11.738,11.624,11.624,350000.0
2006-04-06 07:34:00,11.754,11.754,11.656,11.722,350000.0
2006-04-06 07:35:00,11.713,11.735,11.642,11.735,250000.0
2006-04-06 07:36:00,11.676,11.765,11.676,11.695,500000.0
2006-04-06 07:38:00,11.743,11.749,11.664,11.713,400000.0
2006-04-06 07:39:00,11.729,11.748,11.654,11.748,350000.0
2006-04-06 07:42:00,11.749,11.749,11.641,11.641,100000.0
2006-04-06 07:43:00,11.64,11.752,11.624,11.727,450000.0
2006-04-06 07:47:00,11.719,11.719,11.637,11.719,150000.0
2006-04-06 07:48:00,11.723,11.743,11.663,11.668,300000.0
2006-04-06 07:49:00,11.665,11.783,11.66,11.734,400000.0
2006-04-06 07:50:00,11.784,11.788,11.676,11.788,400000.0
2006-04-06 07:51:00,11.699,11.795,11.68,11.792,600000.0
2006-04-06 07:52:00,11.788,11.788,11.668,11.668,150000.0
2006-04-06 07:54:00,11.71,11.71,11.691,11.691,150000.0
2006-04-06 07:56:00,11.709,11.709,11.662,11.662,100000.0
2006-04-06 07:57:00,11.677,11.71,11.677,11.71,100000.0
2006-04-06 07:59:00,11.689,11.771,11.615,11.771,350000.0
2006-04-06 08:00:00,11.702,11.791,11.702,11.715,300000.0
2006-04-06 08:01:00,11.721,11.812,11.673,11.673,350000.0
2006-04-06 08:02:00,11.685,11.813,11.683,11.716,750000.0
2006-04-06 08:03:00,11.656,11.735,11.656,11.735,450000.0
2006-04-06 08:04:00,11.695,11.777,11.656,11.656,550000.0
2006-04-06 08:05:00,11.699,11.791,11.677,11.702,550000.0
2006-04-06 08:06:00,11.665,11.723,11.639,11.682,400000.0
2006-04-06 08:07:00,11.77,11.779,11.659,11.776,500000.0
2006-04-06 08:08:00,11.692,11.768,11.648,11.649,650000.0
2006-04-06 08:09:00,11.664,11.749,11.63,11.679,500000.0
2006-04-06 08:10:00,11.754,11.754,11.654,11.654,250000.0
2006-04-06 08:11:00,11.733,11.733,11.627,11.717,300000.0
2006-04-06 08:12:00,11.767,11.767,11.67,11.67,100000.0
2006-04-06 08:13:00,11.754,11.754,11.615,11.646,400000.0
2006-04-06 08:14:00,11.643,11.762,11.635,11.726,400000.0
2006-04-06 08:15:00,11.669,11.778,11.669,11.778,250000.0
2006-04-06 08:18:00,11.726,11.771,11.625,11.72,550000.0
2006-04-06 08:19:00,11.676,11.75,11.676,11.711,250000.0
2006-04-06 08:20:00,11.794,11.794,11.646,11.738,550000.0
2006-04-06 08:21:00,11.684,11.794,11.659,11.708,550000.0
2006-04-06 08:22:00,11.642,11.748,11.642,11.689,350000.0
2006-04-06 08:23:00,11.71,11.809,11.71,11.801,400000.0
2006-04-06 08:24:00,11.804,11.804,11.72,11.72,250000.0
2006-04-06 08:25:00,11.689,11.817,11.689,11.807,350000.0
2006-04-06 08:26:00,11.821,11.821,11.715,11.815,500000.0
2006-04-06 08:27:00,11.732,11.794,11.706,11.794,400000.0
2006-04-06 08:28:00,11.814,11.831,11.727,11.797,450000.0
2006-04-06 08:29:00,11.703,11.785,11.668,11.785,400000.0
2006-04-06 08:30:00,11.805,11.825,11.732,11.786,400000.0
2006-04-06 08:31:00,11.732,11.8,11.717,11.762,400000.0
2006-04-06 08:32:00,11.835,11.835,11.718,11.775,400000.0
2006-04-06 08:33:00,11.804,11.836,11.702,11.795,400000.0
2006-04-06 08:34:00,11.757,11.806,11.717,11.738,300000.0
2006-04-06 08:35:00,11.719,11.804,11.719,11.804,100000.0
2006-04-06 08:36:00,11.796,11.808,11.691,11.727,500000.0
2006-04-06 08:37:00,11.767,11.802,11.708,11.759,400000.0
2006-04-06 08:38:00,11.8,11.861,11.712,11.736,650000.0
2006-04-06 08:39:00,11.808,11.808,11.695,11.697,400000.0
2006-04-06 08:40:00,11.772,11.822,11.759,11.816,250000.0
2006-04-06 08:41:00,11.821,11.837,11.775,11.775,350000.0
2006-04-06 08:43:00,11.852,11.852,11.775,11.794,150000.0
2006-04-06 08:44:00,11.762,11.82,11.755,11.82,350000.0
2006-04-06 08:45:00,11.826,11.851,11.774,11.774,350000.0
2006-04-06 08:46:00,11.838,11.865,11.734,11.828,500000.0
2006-04-06 08:47:00,11.869,11.903,11.782,11.808,550000.0
2006-04-06 08:48:00,11.739,11.806,11.739,11.786,450000.0
2006-04-06 08:49:00,11.867,11.867,11.756,11.809,400000.0
2006-04-06 08:50:00,11.725,11.866,11.725,11.841,300000.0
2006-04-06 08:51:00,11.852,11.885,11.759,11.809,350000.0
2006-04-06 08:52:00,11.766,11.86,11.741,11.829,450000.0
2006-04-06 08:53:00,11.854,11.883,11.799,11.854,400000.0
2006-04-06 08:55:00,11.874,11.885,11.755,11.885,350000.0
2006-04-06 08:56:00,11.784,11.859,11.751,11.82,550000.0
2006-04-06 08:57:00,11.833,11.864,11.75,11.834,550000.0
2006-04-06 08:58:00,11.875,11.875,11.751,11.811,200000.0
2006-04-06 08:59:00,11.882,11.887,11.755,11.846,500000.0
2006-04-06 09:00:00,11.82,11.873,11.707,11.736,550000.0
2006-04-06 09:03:00,11.776,11.858,11.737,11.737,300000.0
2006-04-06 09:04:00,11.827,11.868,11.73,11.868,400000.0
2006-04-06 09:05:00,11.794,11.835,11.731,11.835,400000.0
2006-04-06 09:06:00,11.819,11.876,11.749,11.796,350000.0
2006-04-06 09:08:00,11.786,11.856,11.751,11.751,350000.0
2006-04-06 09:09:00,11.75,11.847,11.736,11.739,450000.0
2006-04-06 09:10:00,11.842,11.852,11.731,11.85,350000.0
2006-04-06 09:11:00,11.834,11.834,11.721,11.755,550000.0
2006-04-06 09:12:00,11.82,11.851,11.685,11.735,550000.0
2006-04-06 09:13:00,11.777,11.864,11.734,11.864,450000.0
2006-04-06 09:14:00,11.837,11.865,11.772,11.772,500000.0
2006-04-06 09:15:00,11.788,11.875,11.764,11.833,350000.0
2006-04-06 09:16:00,11.787,11.876,11.735,11.761,350000.0
2006-04-06 09:17:00,11.868,11.874,11.748,11.84,550000.0
2006-04-06 09:18:00,11.817,11.841,11.74,11.809,400000.0
2006-04-06 09:19:00,11.851,11.851,11.74,11.84,450000.0
2006-04-06 09:20:00,11.765,11.841,11.73,11.741,450000.0
2006-04-06 09:21:00,11.789,11.848,11.747,11.848,550000.0
2006-04-06 09:23:00,11.776,11.867,11.727,11.806,450000.0
2006-04-06 09:24:00,11.744,11.831,11.744,11.787,400000.0
2006-04-06 09:25:00,11.861,11.862,11.762,11.777,350000.0
2006-04-06 09:26:00,11.841,11.866,11.757,11.757,450000.0
2006-04-06 09:27:00,11.753,11.836,11.734,11.734,250000.0
2006-04-06 09:30:00,11.766,11.884,11.725,11.875,400000.0
2006-04-06 09:31:00,11.819,11.819,11.724,11.791,400000.0
2006-04-06 09:32:00,11.785,11.852,11.734,11.852,250000.0
2006-04-06 09:33:00,11.828,11.862,11.723,11.862,450000.0
2006-04-06 09:34:00,11.819,11.848,11.724,11.823,300000.0
2006-04-06 09:35:00,11.736,11.847,11.736,11.847,350000.0
2006-04-06 09:36:00,11.774,11.871,11.727,11.727,500000.0
2006-04-06 09:37:00,11.798,11.849,11.715,11.814,400000.0
2006-04-06 09:38:00,11.763,11.836,11.69,11.809,450000.0
2006-04-06 09:40:00,11.72,11.82,11.666,11.682,550000.0
2006-04-06 09:41:00,11.781,11.839,11.723,11.723,350000.0
2006-04-06 09:42:00,11.808,11.836,11.74,11.756,400000.0
2006-04-06 09:45:00,11.758,11.838,11.688,11.821,350000.0
2006-04-06 09:46:00,11.77,11.77,11.75,11.75,100000.0
2006-04-06 09:47:00,11.761,11.866,11.761,11.835,300000.0
2006-04-06 09:48:00,11.857,11.857,11.709,11.766,450000.0
2006-04-06 09:52:00,11.864,11.864,11.715,11.802,400000.0
2006-04-06 09:53:00,11.699,11.812,11.699,11.707,400000.0
2006-04-06 09:54:00,11.836,11.865,11.732,11.829,350000.0
2006-04-06 09:55:00,11.832,11.895,11.757,11.795,400000.0
2006-04-06 09:56:00,11.789,11.904,11.763,11.884,400000.0
2006-04-06 09:57:00,11.806,11.885,11.778,11.863,500000.0
2006-04-06 09:58:00,11.765,11.862,11.749,11.811,400000.0
2006-04-06 09:59:00,11.784,11.883,11.722,11.883,450000.0
2006-04-06 10:00:00,11.872,11.872,11.754,11.868,550000.0
2006-04-06 10:01:00,11.86,11.938,11.802,11.888,500000.0
2006-04-06 10:02:00,11.794,11.923,11.794,11.878,350000.0
2006-04-06 10:03:00,11.848,11.861,11.745,11.774,400000.0
2006-04-06 10:04:00,11.854,11.892,11.798,11.826,400000.0
2006-04-06 10:05:00,11.763,11.899,11.757,11.899,400000.0
2006-04-06 10:06:00,11.848,11.917,11.789,11.917,450000.0
2006-04-06 10:07:00,11.838,11.875,11.772,11.813,400000.0
2006-04-06 10:08:00,11.951,11.955,11.845,11.955,300000.0
2006-04-06 10:09:00,11.952,11.997,11.852,11.95,450000.0
2006-04-06 10:10:00,11.94,11.985,11.859,11.948,550000.0
2006-04-06 10:11:00,11.93,11.939,11.831,11.841,500000.0
2006-04-06 10:12:00,11.951,11.951,11.813,11.903,350000.0
2006-04-06 10:13:00,11.882,11.939,11.803,11.84,500000.0
2006-04-06 10:14:00,11.964,11.964,11.88,11.935,200000.0
2006-04-06 10:15:00,11.962,11.962,11.831,11.903,350000.0
2006-04-06 10:16:00,11.813,11.949,11.813,11.933,400000.0
2006-04-06 10:17:00,11.907,11.94,11.83,11.854,400000.0
2006-04-06 10:18:00,11.825,11.971,11.825,11.971,450000.0
2006-04-06 10:19:00,11.881,11.97,11.852,11.919,400000.0
2006-04-06 10:20:00,11.898,11.949,11.873,11.873,550000.0
2006-04-06 10:21:00,11.921,11.972,11.921,11.953,400000.0
2006-04-06 10:22:00,11.844,11.974,11.844,11.887,400000.0
2006-04-06 10:23:00,11.953,12.049,11.873,11.978,450000.0
2006-04-06 10:24:00,11.968,11.981,11.806,11.981,900000.0
2006-04-06 10:25:00,11.88,11.998,11.861,11.942,700000.0
2006-04-06 10:26:00,11.99,12.0,11.892,11.892,350000.0
2006-04-06 10:27:00,11.974,11.998,11.898,11.998,450000.0
2006-04-06 10:28:00,11.999,11.999,11.863,11.912,350000.0
2006-04-06 10:29:00,12.019,12.031,11.892,11.992,900000.0
2006-04-06 10:30:00,11.933,11.996,11.872,11.928,400000.0
2006-04-06 10:31:00,11.897,11.994,11.897,11.938,350000.0
2006-04-06 10:32:00,11.946,12.043,11.908,11.995,700000.0
2006-04-06 10:33:00,11.996,12.045,11.928,12.045,400000.0
2006-04-06 10:34:00,12.045,12.054,11.912,12.011,500000.0
2006-04-06 10:35:00,11.941,12.063,11.922,11.981,400000.0
2006-04-06 10:36:00,11.95,12.051,11.926,11.947,500000.0
2006-04-06 10:37:00,12.06,12.069,11.94,11.982,400000.0
2006-04-06 10:38:00,11.938,12.072,11.938,12.048,400000.0
2006-04-06 10:39:00,12.04,12.056,11.919,11.919,650000.0
2006-04-06 10:40:00,12.054,12.07,11.952,12.046,550000.0
2006-04-06 10:41:00,12.016,12.022,11.913,11.922,350000.0
2006-04-06 10:42:00,12.024,12.085,11.942,12.044,750000.0
2006-04-06 10:43:00,11.998,12.031,11.884,11.932,400000.0
2006-04-06 10:44:00,11.989,12.039,11.872,12.017,900000.0
2006-04-06 10:45:00,12.024,12.06,11.93,12.011,350000.0
2006-04-06 10:46:00,12.018,12.051,11.918,12.05,400000.0
2006-04-06 10:47:00,12.025,12.057,11.921,11.921,350000.0
2006-04-06 10:48:00,11.947,12.049,11.906,12.049,450000.0
2006-04-06 10:49:00,12.073,12.073,11.9,11.909,600000.0
2006-04-06 10:50:00,11.997,12.06,11.927,11.927,800000.0
2006-04-06 10:51:00,12.008,12.052,11.914,12.013,550000.0
2006-04-06 10:52:00,11.982,12.039,11.882,11.999,950000.0
2006-04-06 10:53:00,11.993,12.065,11.933,11.967,500000.0
2006-04-06 10:54:00,12.02,12.047,11.922,12.02,400000.0
2006-04-06 10:58:00,11.925,12.055,11.899,11.971,350000.0
2006-04-06 10:59:00,12.027,12.043,11.9,11.9,450000.0
2006-04-06 11:00:00,11.957,12.04,11.899,11.947,350000.0
2006-04-06 11:01:00,11.916,12.051,11.91,12.0,500000.0
2006-04-06 11:03:00,11.951,12.043,11.907,11.944,550000.0
2006-04-06 11:04:00,12.034,12.055,11.939,12.029,400000.0
2006-04-06 11:05:00,11.882,12.039,11.882,11.906,550000.0
2006-04-06 11:07:00,11.944,11.998,11.878,11.981,450000.0
2006-04-06 11:08:00,11.906,12.001,11.877,12.001,350000.0
2006-04-06 11:09:00,12.002,12.002,11.892,11.984,500000.0
2006-04-06 11:10:00,11.846,11.969,11.846,11.906,400000.0
2006-04-06 11:11:00,12.001,12.037,11.894,11.981,350000.0
2006-04-06 11:12:00,11.989,12.025,11.915,11.982,550000.0
2006-04-06 11:13:00,11.986,12.025,11.909,12.015,500000.0
2006-04-06 11:14:00,11.894,11.988,11.863,11.988,400000.0
2006-04-06 11:15:00,11.893,12.009,11.888,11.942,400000.0
2006-04-06 11:16:00,11.947,12.004,11.943,11.985,500000.0
2006-04-06 11:17:00,11.989,11.989,11.882,11.987,350000.0
2006-04-06 11:18:00,11.909,11.969,11.909,11.926,350000.0
2006-04-06 11:19:00,11.884,11.989,11.861,11.989,550000.0
2006-04-06 11:20:00,11.964,12.006,11.891,11.922,400000.0
2006-04-06 11:21:00,11.998,11.998,11.874,11.979,450000.0
2006-04-06 11:22:00,11.995,11.995,11.845,11.845,400000.0
2006-04-06 11:23:00,11.837,12.011,11.837,11.898,500000.0
2006-04-06 11:24:00,11.954,12.0,11.852,11.964,550000.0
2006-04-06 11:25:00,11.907,12.008,11.879,11.879,550000.0
2006-04-06 11:26:00,11.991,12.024,11.91,12.014,400000.0
2006-04-06 11:27:00,11.903,12.025,11.903,12.011,500000.0
2006-04-06 11:28:00,11.879,11.957,11.849,11.955,350000.0
2006-04-06 11:29:00,11.924,11.981,11.878,11.9,500000.0
2006-04-06 11:30:00,12.01,12.062,11.907,11.907,500000.0
2006-04-06 11:31:00,11.987,12.02,11.906,11.974,350000.0
2006-04-06 11:32:00,11.963,11.987,11.876,11.876,450000.0
2006-04-06 11:33:00,11.863,11.983,11.863,11.95,350000.0
2006-04-06 11:34:00,12.022,12.022,11.913,11.988,400000.0
2006-04-06 11:35:00,11.99,12.024,11.878,11.959,450000.0
2006-04-06 11:36:00,11.949,12.067,11.914,11.952,550000.0
2006-04-06 11:37:00,11.915,12.01,11.857,11.97,400000.0
2006-04-06 11:38:00,11.987,12.04,11.94,12.009,400000.0
2006-04-06 11:39:00,11.948,12.033,11.911,11.939,350000.0
2006-04-06 11:40:00,11.956,12.028,11.916,11.981,400000.0
2006-04-06 11:41:00,11.902,11.989,11.902,11.935,350000.0
2006-04-06 11:42:00,11.888,11.97,11.888,11.97,350000.0
2006-04-06 11:43:00,12.0,12.016,11.894,12.016,350000.0
2006-04-06 11:44:00,12.001,12.001,11.856,11.981,450000.0
2006-04-06 11:45:00,11.926,11.998,11.91,11.998,550000.0
2006-04-06 11:46:00,11.992,12.011,11.898,11.931,400000.0
2006-04-06 11:47:00,11.972,12.036,11.89,12.001,500000.0
2006-04-06 11:48:00,12.001,12.027,11.943,12.02,400000.0
2006-04-06 11:50:00,11.978,12.043,11.914,12.043,350000.0
2006-04-06 11:51:00,11.909,12.031,11.909,12.026,450000.0
2006-04-06 11:52:00,11.98,12.065,11.948,12.064,450000.0
2006-04-06 11:53:00,11.931,12.111,11.931,11.94,400000.0
2006-04-06 11:54:00,12.043,12.043,11.927,11.994,550000.0
2006-04-06 11:55:00,12.003,12.07,11.961,12.07,350000.0
2006-04-06 11:56:00,11.986,12.058,11.97,11.97,350000.0
2006-04-06 11:57:00,12.033,12.049,11.945,12.018,450000.0
2006-04-06 11:58:00,12.02,12.053,11.927,12.053,350000.0
2006-04-06 11:59:00,11.999,12.032,11.909,11.98,450000.0
2006-04-06 12:00:00,11.983,11.983,11.88,11.885,350000.0
2006-04-06 12:01:00,12.042,12.085,11.959,11.98,500000.0
2006-04-06 12:02:00,12.014,12.021,11.896,11.896,400000.0
2006-04-06 12:04:00,11.968,12.035,11.92,11.92,350000.0
2006-04-06 12:06:00,12.017,12.025,11.955,12.025,350000.0
2006-04-06 12:07:00,12.04,12.092,11.926,11.995,450000.0
2006-04-06 12:08:00,12.018,12.031,11.908,12.031,450000.0
2006-04-06 12:10:00,12.006,12.032,11.933,11.97,400000.0
2006-04-06 12:12:00,11.911,12.058,11.908,11.908,350000.0
2006-04-06 12:13:00,11.967,12.026,11.91,11.99,400000.0
2006-04-06 12:14:00,11.992,12.021,11.915,11.934,550000.0
2006-04-06 12:15:00,11.965,12.057,11.919,11.953,400000.0
2006-04-06 12:16:00,11.96,12.019,11.903,11.952,400000.0
2006-04-06 12:17:00,11.995,12.03,11.991,12.03,400000.0
2006-04-06 12:18:00,11.999,11.999,11.899,11.909,450000.0
2006-04-06 12:19:00,11.956,12.028,11.894,11.932,450000.0
2006-04-06 12:20:00,11.957,12.038,11.869,11.972,500000.0
2006-04-06 12:21:00,12.031,12.071,11.942,12.028,500000.0
2006-04-06 12:22:00,12.067,12.067,11.963,12.035,400000.0
2006-04-06 12:24:00,12.06,12.06,11.934,12.022,600000.0
2006-04-06 12:26:00,12.027,12.027,11.907,11.961,450000.0
2006-04-06 12:28:00,12.027,12.056,11.931,11.964,500000.0
2006-04-06 12:30:00,11.924,12.043,11.918,12.043,450000.0
2006-04-06 12:33:00,12.06,12.082,11.952,11.952,250000.0
2006-04-06 12:34:00,11.949,12.074,11.929,11.929,450000.0
2006-04-06 12:35:00,12.044,12.044,11.94,11.94,350000.0
2006-04-06 12:36:00,12.042,12.05,11.928,12.024,350000.0
2006-04-06 12:37:00,12.053,12.053,11.948,11.952,500000.0
2006-04-06 12:38:00,12.021,12.054,11.924,11.995,450000.0
2006-04-06 12:39:00,12.024,12.044,11.904,12.002,450000.0
2006-04-06 12:40:00,11.999,12.084,11.951,11.986,450000.0
2006-04-06 12:42:00,11.939,12.079,11.939,12.018,550000.0
2006-04-06 12:43:00,11.993,12.038,11.931,11.946,500000.0
2006-04-06 12:44:00,11.988,12.023,11.897,11.911,450000.0
2006-04-06 12:45:00,11.955,12.036,11.899,11.956,400000.0
2006-04-06 12:46:00,11.928,12.019,11.897,11.897,500000.0
2006-04-06 12:48:00,11.946,12.065,11.918,12.02,550000.0
2006-04-06 12:49:00,11.946,12.022,11.901,11.927,450000.0
2006-04-06 12:50:00,11.986,12.054,11.943,11.944,400000.0
2006-04-06 12:51:00,11.913,12.038,11.882,12.038,500000.0
2006-04-06 12:52:00,11.977,12.062,11.948,12.027,500000.0
2006-04-06 12:53:00,11.924,12.039,11.924,12.012,500000.0
2006-04-06 12:54:00,12.024,12.05,11.939,11.989,450000.0
2006-04-06 12:55:00,11.97,12.038,11.933,12.038,450000.0
2006-04-06 12:56:00,11.999,12.033,11.916,11.928,450000.0
2006-04-06 12:57:00,11.96,12.009,11.876,11.876,400000.0
2006-04-06 12:58:00,11.938,12.06,11.912,11.921,400000.0
2006-04-06 12:59:00,11.97,12.009,11.893,11.986,450000.0
2006-04-06 13:00:00,11.994,12.032,11.911,11.942,500000.0
2006-04-06 13:01:00,11.864,12.0,11.859,11.966,400000.0
2006-04-06 13:02:00,11.929,12.039,11.929,11.976,400000.0
2006-04-06 13:03:00,11.963,12.02,11.889,11.889,450000.0
2006-04-06 13:04:00,11.956,12.059,11.92,11.92,450000.0
2006-04-06 13:05:00,11.902,12.018,11.902,11.997,400000.0
2006-04-06 13:06:00,12.025,12.025,11.898,11.992,450000.0
2006-04-06 13:07:00,12.054,12.07,11.944,11.981,500000.0
2006-04-06 13:08:00,11.943,12.049,11.922,11.941,400000.0
2006-04-06 13:09:00,12.046,12.046,11.924,11.926,450000.0
2006-04-06 13:10:00,11.981,11.999,11.884,11.914,500000.0
2006-04-06 13:11:00,11.951,12.036,11.951,12.012,400000.0
2006-04-06 13:12:00,12.03,12.07,11.94,11.94,550000.0
2006-04-06 13:14:00,11.909,12.07,11.909,12.036,350000.0
2006-04-06 13:15:00,11.953,12.061,11.897,11.993,400000.0
2006-04-06 13:16:00,11.997,11.997,11.901,11.989,350000.0
2006-04-06 13:17:00,11.999,12.007,11.891,12.006,450000.0
2006-04-06 13:18:00,11.849,11.981,11.849,11.978,400000.0
2006-04-06 13:19:00,11.918,12.009,11.896,11.918,400000.0
2006-04-06 13:20:00,11.932,11.999,11.901,11.95,500000.0
2006-04-06 13:21:00,11.887,12.006,11.883,11.883,350000.0
2006-04-06 13:22:00,11.886,11.99,11.864,11.906,400000.0
2006-04-06 13:23:00,11.927,12.001,11.854,11.872,350000.0
2006-04-06 13:24:00,11.981,12.01,11.898,11.906,450000.0
2006-04-06 13:25:00,11.993,12.025,11.942,12.019,350000.0
2006-04-06 13:26:00,11.924,11.978,11.843,11.897,550000.0
2006-04-06 13:27:00,11.88,11.953,11.88,11.942,500000.0
2006-04-06 13:28:00,11.947,11.997,11.867,11.894,400000.0
2006-04-06 13:29:00,11.983,12.008,11.859,11.967,350000.0
2006-04-06 13:30:00,11.991,11.991,11.873,11.877,450000.0
2006-04-06 13:31:00,11.839,11.937,11.839,11.937,450000.0
2006-04-06 13:33:00,11.884,11.952,11.844,11.89,350000.0
2006-04-06 13:36:00,11.922,11.985,11.849,11.952,450000.0
2006-04-06 13:37:00,11.864,11.944,11.847,11.944,350000.0
2006-04-06 13:38:00,11.929,11.997,11.884,11.997,400000.0
2006-04-06 13:39:00,11.95,11.972,11.862,11.942,500000.0
2006-04-06 13:40:00,11.955,11.993,11.87,11.985,350000.0
2006-04-06 13:41:00,11.887,11.99,11.887,11.99,400000.0
2006-04-06 13:42:00,11.971,11.971,11.873,11.95,350000.0
2006-04-06 13:43:00,11.98,12.006,11.862,11.972,500000.0
2006-04-06 13:44:00,11.888,12.007,11.864,11.916,350000.0
2006-04-06 13:45:00,11.887,11.995,11.865,11.981,400000.0
2006-04-06 13:46:00,11.924,11.999,11.897,11.944,450000.0
2006-04-06 13:47:00,11.873,11.958,11.842,11.958,350000.0
2006-04-06 13:48:00,11.968,11.992,11.871,11.948,400000.0
2006-04-06 13:49:00,11.866,12.0,11.866,11.96,350000.0
2006-04-06 13:50:00,11.911,11.945,11.87,11.945,450000.0
2006-04-06 13:51:00,11.993,11.993,11.877,11.877,350000.0
2006-04-06 13:52:00,11.999,11.999,11.876,11.974,350000.0
2006-04-06 13:53:00,11.893,11.988,11.835,11.901,450000.0
2006-04-06 13:54:00,11.917,11.979,11.87,11.977,400000.0
2006-04-06 13:56:00,11.966,11.973,11.839,11.839,400000.0
2006-04-06 13:57:00,11.922,11.998,11.876,11.876,400000.0
2006-04-06 13:58:00,11.854,11.981,11.854,11.981,350000.0
2006-04-06 13:59:00,11.845,11.957,11.845,11.957,100000.0
2006-04-06 14:02:00,11.966,11.966,11.838,11.907,350000.0
2006-04-06 14:03:00,11.935,11.951,11.874,11.94,350000.0
2006-04-06 14:05:00,11.937,11.937,11.862,11.899,200000.0
2006-04-06 14:13:00,11.933,11.933,11.805,11.848,350000.0
2006-04-06 14:14:00,11.842,11.965,11.829,11.892,500000.0
2006-04-06 14:19:00,11.957,11.984,11.854,11.968,500000.0
2006-04-06 14:20:00,11.872,11.966,11.872,11.879,350000.0
2006-04-06 14:21:00,11.858,11.965,11.817,11.888,450000.0
2006-04-06 14:22:00,11.95,12.002,11.849,11.849,450000.0
2006-04-06 14:23:00,11.871,11.942,11.867,11.9,400000.0
2006-04-06 14:24:00,11.958,11.958,11.879,11.948,400000.0
2006-04-06 14:25:00,11.847,11.936,11.846,11.867,350000.0
2006-04-06 14:26:00,11.867,11.954,11.811,11.879,350000.0
2006-04-06 14:27:00,11.879,11.958,11.812,11.958,400000.0
2006-04-06 14:28:00,11.924,11.925,11.845,11.888,400000.0
2006-04-06 14:29:00,11.891,11.944,11.811,11.921,350000.0
2006-04-06 14:30:00,11.897,11.959,11.835,11.835,550000.0
2006-04-06 14:31:00,11.881,11.999,11.881,11.974,400000.0
2006-04-06 14:32:00,11.951,11.99,11.878,11.911,500000.0
2006-04-06 14:33:00,11.952,12.0,11.862,11.904,550000.0
2006-04-06 14:34:00,11.943,11.986,11.863,11.863,450000.0
2006-04-06 14:35:00,11.96,11.962,11.89,11.896,350000.0
2006-04-06 14:36:00,11.942,11.972,11.872,11.972,400000.0
2006-04-06 14:37:00,11.893,11.978,11.86,11.978,550000.0
2006-04-06 14:38:00,11.91,11.967,11.88,11.938,400000.0
2006-04-06 14:39:00,11.956,12.015,11.845,11.864,500000.0
2006-04-06 14:40:00,11.922,11.983,11.869,11.895,400000.0
2006-04-06 14:41:00,11.868,11.972,11.868,11.942,550000.0
2006-04-06 14:42:00,11.836,11.969,11.836,11.946,400000.0
2006-04-06 14:43:00,11.933,11.964,11.831,11.964,500000.0
2006-04-06 14:44:00,11.867,11.94,11.843,11.94,450000.0
2006-04-06 14:45:00,11.939,11.982,11.906,11.962,400000.0
2006-04-06 14:46:00,11.931,11.952,11.893,11.893,350000.0
2006-04-06 14:47:00,11.933,11.948,11.839,11.923,350000.0
2006-04-06 14:48:00,11.907,11.927,11.824,11.915,400000.0
2006-04-06 14:49:00,11.928,11.928,11.772,11.772,500000.0
2006-04-06 14:50:00,11.806,11.901,11.765,11.765,400000.0
2006-04-06 14:51:00,11.88,11.88,11.771,11.831,350000.0
2006-04-06 14:52:00,11.902,11.902,11.799,11.825,450000.0
2006-04-06 14:53:00,11.788,11.88,11.752,11.857,400000.0
2006-04-06 14:54:00,11.777,11.963,11.777,11.836,550000.0
2006-04-06 14:55:00,11.878,11.924,11.809,11.809,450000.0
2006-04-06 14:56:00,11.916,11.935,11.813,11.918,550000.0
2006-04-06 14:57:00,11.942,11.963,11.868,11.926,450000.0
2006-04-06 14:58:00,11.841,11.912,11.8,11.873,400000.0
2006-04-06 14:59:00,11.859,11.953,11.843,11.948,550000.0
2006-04-06 15:00:00,11.839,11.962,11.839,11.881,450000.0
2006-04-06 15:01:00,11.93,11.973,11.851,11.944,450000.0
2006-04-06 15:02:00,11.87,12.012,11.861,11.928,450000.0
2006-04-06 15:03:00,11.94,11.981,11.807,11.981,500000.0
2006-04-06 15:04:00,11.913,11.998,11.849,11.876,550000.0
2006-04-06 15:05:00,11.871,11.992,11.871,11.889,550000.0
2006-04-06 15:06:00,11.939,11.961,11.917,11.917,400000.0
2006-04-06 15:07:00,11.834,11.928,11.799,11.917,350000.0
2006-04-06 15:08:00,11.815,11.938,11.786,11.885,500000.0
2006-04-06 15:09:00,11.955,11.956,11.813,11.825,450000.0
2006-04-06 15:10:00,11.859,11.95,11.804,11.845,400000.0
2006-04-06 15:11:00,11.842,11.941,11.807,11.825,500000.0
2006-04-06 15:12:00,11.876,11.948,11.82,11.857,350000.0
2006-04-06 15:13:00,11.921,11.95,11.842,11.95,400000.0
2006-04-06 15:14:00,11.946,11.964,11.841,11.841,450000.0
2006-04-06 15:15:00,11.821,11.954,11.816,11.89,400000.0
2006-04-06 15:16:00,11.847,11.925,11.82,11.913,400000.0
2006-04-06 15:17:00,11.869,11.917,11.807,11.876,450000.0
2006-04-06 15:18:00,11.93,11.93,11.814,11.86,400000.0
2006-04-06 15:19:00,11.87,11.937,11.835,11.878,450000.0
2006-04-06 15:20:00,11.839,11.906,11.831,11.906,400000.0
2006-04-06 15:21:00,11.877,11.941,11.805,11.941,350000.0
2006-04-06 15:22:00,11.899,11.97,11.884,11.892,450000.0
2006-04-06 15:23:00,11.811,11.904,11.81,11.88,400000.0
2006-04-06 15:24:00,11.883,11.919,11.806,11.898,350000.0
2006-04-06 15:25:00,11.925,11.939,11.829,11.899,350000.0
2006-04-06 15:26:00,11.818,11.913,11.818,11.821,550000.0
2006-04-06 15:27:00,11.841,11.934,11.833,11.849,350000.0
2006-04-06 15:28:00,11.828,11.924,11.828,11.885,350000.0
2006-04-06 15:29:00,11.887,11.896,11.805,11.87,350000.0
2006-04-06 15:30:00,11.898,11.926,11.815,11.865,450000.0
2006-04-06 15:31:00,11.851,11.957,11.851,11.857,500000.0
2006-04-06 15:32:00,11.854,11.919,11.81,11.919,450000.0
2006-04-06 15:33:00,11.917,11.917,11.83,11.913,400000.0
2006-04-06 15:34:00,11.829,11.97,11.815,11.815,400000.0
2006-04-06 15:35:00,11.884,11.937,11.858,11.89,400000.0
2006-04-06 15:36:00,11.897,11.938,11.811,11.928,550000.0
2006-04-06 15:37:00,11.826,11.939,11.82,11.902,400000.0
2006-04-06 15:38:00,11.87,11.946,11.838,11.856,450000.0
2006-04-06 15:39:00,11.865,11.935,11.865,11.92,250000.0
2006-04-06 15:40:00,11.863,11.998,11.863,11.878,450000.0
2006-04-06 15:41:00,11.862,12.0,11.862,11.93,400000.0
2006-04-06 15:42:00,11.956,11.956,11.843,11.866,350000.0
2006-04-06 15:43:00,11.892,11.946,11.829,11.833,450000.0
2006-04-06 15:44:00,11.944,11.955,11.853,11.939,350000.0
2006-04-06 15:45:00,11.947,11.957,11.83,11.932,450000.0
2006-04-06 15:46:00,11.856,11.968,11.833,11.86,400000.0
2006-04-06 15:47:00,11.945,11.988,11.847,11.848,550000.0
2006-04-06 15:48:00,11.863,11.938,11.84,11.854,350000.0
2006-04-06 15:49:00,11.923,11.968,11.905,11.968,350000.0
2006-04-06 15:50:00,11.859,11.95,11.807,11.948,550000.0
2006-04-06 15:51:00,11.918,11.956,11.813,11.823,350000.0
2006-04-06 15:52:00,11.833,11.937,11.816,11.816,350000.0
2006-04-06 15:53:00,11.944,11.987,11.876,11.933,500000.0
2006-04-06 15:54:00,11.936,11.963,11.893,11.963,450000.0
2006-04-06 15:55:00,11.831,11.971,11.831,11.926,500000.0
2006-04-06 15:56:00,11.818,12.001,11.818,11.903,450000.0
2006-04-06 15:57:00,11.87,11.917,11.842,11.865,450000.0
2006-04-06 15:58:00,11.844,11.955,11.844,11.955,500000.0
2006-04-06 15:59:00,11.925,11.925,11.824,11.844,450000.0
2006-04-06 16:00:00,11.921,11.941,11.815,11.897,500000.0
2006-04-06 16:01:00,11.928,11.928,11.803,11.803,400000.0
2006-04-06 16:02:00,11.789,11.917,11.759,11.844,550000.0
2006-04-06 16:03:00,11.887,11.887,11.75,11.833,450000.0
2006-04-06 16:04:00,11.766,11.888,11.758,11.855,550000.0
2006-04-06 16:05:00,11.792,11.876,11.715,11.777,550000.0
2006-04-06 16:06:00,11.803,11.904,11.766,11.865,350000.0
2006-04-06 16:07:00,11.825,11.906,11.793,11.793,500000.0
2006-04-06 16:08:00,11.777,11.887,11.77,11.835,550000.0
2006-04-06 16:09:00,11.814,11.929,11.807,11.929,350000.0
2006-04-06 16:10:00,11.91,11.96,11.823,11.937,500000.0
2006-04-06 16:11:00,11.779,11.901,11.772,11.772,500000.0
2006-04-06 16:12:00,11.836,11.891,11.801,11.85,350000.0
2006-04-06 16:13:00,11.857,11.957,11.842,11.957,450000.0
2006-04-06 16:14:00,11.96,11.96,11.821,11.87,500000.0
2006-04-06 16:15:00,11.96,11.963,11.824,11.824,350000.0
2006-04-06 16:16:00,11.9,11.975,11.843,11.928,550000.0
2006-04-06 16:17:00,11.928,11.971,11.836,11.836,350000.0
2006-04-06 16:18:00,11.945,11.976,11.838,11.952,400000.0
2006-04-06 16:19:00,11.929,11.989,11.851,11.924,500000.0
2006-04-06 16:20:00,11.967,11.998,11.85,11.85,550000.0
2006-04-06 16:21:00,11.859,11.947,11.816,11.915,500000.0
2006-04-06 16:22:00,11.928,11.943,11.844,11.898,450000.0
2006-04-06 16:23:00,11.844,11.942,11.827,11.827,400000.0
2006-04-06 16:24:00,11.913,11.971,11.835,11.949,550000.0
2006-04-06 16:25:00,11.913,11.962,11.872,11.962,350000.0
2006-04-06 16:26:00,11.947,11.974,11.846,11.846,550000.0
2006-04-06 16:27:00,11.911,11.985,11.873,11.985,400000.0
2006-04-06 16:28:00,11.962,12.008,11.924,12.001,400000.0
2006-04-06 16:29:00,11.886,11.984,11.876,11.952,350000.0
2006-04-06 16:30:00,11.854,11.943,11.822,11.943,550000.0
2006-04-06 16:31:00,11.906,11.986,11.865,11.919,400000.0
2006-04-06 16:32:00,11.956,12.046,11.916,11.971,450000.0
2006-04-06 16:33:00,11.893,11.991,11.886,11.921,350000.0
2006-04-06 16:34:00,11.949,12.006,11.901,11.991,350000.0
2006-04-06 16:35:00,11.891,11.997,11.862,11.906,500000.0
2006-04-06 16:36:00,11.997,11.997,11.873,11.903,500000.0
2006-04-06 16:37:00,11.98,11.98,11.861,11.884,500000.0
2006-04-06 16:38:00,11.847,11.979,11.847,11.87,450000.0
2006-04-06 16:39:00,11.932,12.007,11.907,11.986,500000.0
2006-04-06 16:40:00,11.957,11.989,11.908,11.96,300000.0
2006-04-06 16:41:00,11.875,11.985,11.875,11.891,350000.0
2006-04-06 16:42:00,11.888,11.995,11.868,11.995,500000.0
2006-04-06 16:43:00,11.873,11.998,11.873,11.925,350000.0
2006-04-06 16:44:00,11.994,11.994,11.853,11.853,400000.0
2006-04-06 16:45:00,11.845,11.929,11.842,11.895,400000.0
2006-04-06 16:46:00,11.895,11.949,11.874,11.941,350000.0
2006-04-06 16:47:00,11.871,11.959,11.838,11.88,600000.0
2006-04-06 16:48:00,11.954,11.973,11.848,11.919,500000.0
2006-04-06 16:49:00,11.944,12.003,11.873,11.873,450000.0
2006-04-06 16:50:00,11.913,11.987,11.874,11.987,300000.0
2006-04-06 16:51:00,11.989,11.99,11.831,11.831,400000.0
2006-04-06 16:52:00,11.857,11.966,11.843,11.966,450000.0
2006-04-06 16:53:00,11.895,11.988,11.873,11.911,350000.0
2006-04-06 16:54:00,11.891,11.986,11.865,11.865,450000.0
2006-04-06 16:55:00,11.948,11.985,11.853,11.9,550000.0
2006-04-06 16:56:00,11.909,12.03,11.891,11.895,400000.0
2006-04-06 16:57:00,11.893,11.998,11.885,11.885,300000.0
2006-04-06 16:58:00,11.874,11.963,11.865,11.922,500000.0
2006-04-06 16:59:00,11.889,11.997,11.889,11.902,400000.0
2006-04-06 17:00:00,12.001,12.001,11.874,11.874,350000.0
2006-04-06 17:01:00,11.911,11.996,11.864,11.885,500000.0
2006-04-06 17:02:00,11.895,11.977,11.895,11.939,400000.0
2006-04-06 17:03:00,11.89,11.97,11.848,11.916,500000.0
2006-04-06 17:04:00,11.881,11.965,11.84,11.907,350000.0
2006-04-06 17:05:00,11.99,12.0,11.871,11.949,400000.0
2006-04-06 17:06:00,11.974,11.974,11.826,11.927,350000.0
2006-04-06 17:07:00,11.955,12.007,11.9,11.927,500000.0
2006-04-06 17:08:00,11.841,11.979,11.841,11.913,500000.0
2006-04-06 17:09:00,11.94,11.948,11.816,11.864,300000.0
2006-04-06 17:10:00,11.931,11.978,11.864,11.928,350000.0
2006-04-06 17:11:00,11.955,11.955,11.796,11.828,400000.0
2006-04-06 17:12:00,11.933,11.97,11.877,11.885,400000.0
2006-04-06 17:13:00,11.947,11.991,11.88,11.97,450000.0
2006-04-06 17:14:00,11.878,11.944,11.822,11.924,550000.0
2006-04-06 17:15:00,11.834,11.932,11.793,11.876,350000.0
2006-04-06 17:16:00,11.945,11.945,11.831,11.917,450000.0
2006-04-06 17:17:00,11.938,11.989,11.9,11.938,300000.0
2006-04-06 17:18:00,11.928,11.98,11.888,11.98,350000.0
2006-04-06 17:19:00,11.889,12.033,11.886,11.98,450000.0
2006-04-06 17:20:00,11.923,11.965,11.822,11.853,350000.0
2006-04-06 17:21:00,11.922,12.005,11.898,11.998,400000.0
2006-04-06 17:22:00,11.926,11.98,11.89,11.975,300000.0
2006-04-06 17:23:00,11.873,11.966,11.862,11.944,550000.0
2006-04-06 17:25:00,11.951,11.981,11.871,11.981,400000.0
2006-04-06 17:26:00,11.873,12.026,11.873,11.965,450000.0
2006-04-06 17:27:00,11.961,11.997,11.883,11.965,400000.0
2006-04-06 17:28:00,11.925,11.998,11.866,11.866,550000.0
2006-04-06 17:29:00,11.886,12.014,11.886,12.014,500000.0
2006-04-06 17:30:00,11.897,12.041,11.897,12.025,450000.0
2006-04-06 17:31:00,11.974,12.025,11.895,11.989,600000.0
2006-04-06 17:32:00,11.923,12.02,11.921,11.977,400000.0
2006-04-06 17:33:00,11.98,12.006,11.908,12.004,400000.0
2006-04-06 17:34:00,11.993,12.017,11.868,12.008,450000.0
2006-04-06 17:35:00,11.951,12.013,11.886,11.946,500000.0
2006-04-06 17:36:00,11.96,12.011,11.876,11.998,450000.0
2006-04-06 17:37:00,11.969,11.969,11.809,11.909,550000.0
2006-04-06 17:38:00,11.899,11.953,11.848,11.898,400000.0
2006-04-06 17:39:00,11.96,11.96,11.854,11.879,350000.0
2006-04-06 17:40:00,11.873,11.962,11.864,11.96,500000.0
2006-04-06 17:41:00,11.987,11.988,11.931,11.98,250000.0
2006-04-06 17:42:00,11.877,12.016,11.877,11.968,500000.0
2006-04-06 17:43:00,11.991,11.996,11.852,11.882,400000.0
2006-04-06 17:44:00,11.98,12.004,11.907,11.96,450000.0
2006-04-06 17:45:00,11.886,12.026,11.88,11.912,550000.0
2006-04-06 17:46:00,11.994,11.996,11.901,11.952,500000.0
2006-04-06 17:47:00,11.98,11.994,11.891,11.934,400000.0
2006-04-06 17:48:00,11.996,12.016,11.906,12.016,400000.0
2006-04-06 17:49:00,11.969,12.011,11.92,11.98,350000.0
2006-04-06 17:50:00,12.0,12.028,11.912,11.912,550000.0
2006-04-06 17:51:00,11.951,12.045,11.9,11.951,550000.0
2006-04-06 17:52:00,11.991,12.007,11.889,11.9,350000.0
2006-04-06 17:53:00,11.964,11.99,11.917,11.917,500000.0
2006-04-06 17:54:00,11.947,12.01,11.905,12.01,350000.0
2006-04-06 17:55:00,11.914,12.017,11.898,11.966,350000.0
2006-04-06 17:56:00,11.88,12.025,11.88,11.928,400000.0
2006-04-06 17:57:00,11.98,11.996,11.913,11.963,400000.0
2006-04-06 17:58:00,11.974,11.985,11.897,11.938,450000.0
2006-04-06 17:59:00,11.877,12.009,11.877,12.009,350000.0
2006-04-06 18:00:00,11.901,12.012,11.891,11.979,350000.0
2006-04-06 18:01:00,11.967,12.003,11.878,11.923,450000.0
2006-04-06 18:02:00,11.896,11.986,11.896,11.976,500000.0
2006-04-06 18:03:00,11.951,11.977,11.924,11.961,350000.0
2006-04-06 18:04:00,12.003,12.003,11.887,11.941,400000.0
2006-04-06 18:05:00,11.935,12.027,11.894,12.015,550000.0
2006-04-06 18:06:00,11.957,12.016,11.88,11.88,450000.0
2006-04-06 18:07:00,12.028,12.028,11.904,12.005,400000.0
2006-04-06 18:08:00,11.915,12.015,11.915,11.988,300000.0
2006-04-06 18:09:00,11.977,12.024,11.917,12.024,350000.0
2006-04-06 18:10:00,11.966,11.981,11.84,11.929,550000.0
2006-04-06 18:11:00,11.903,12.001,11.875,11.97,450000.0
2006-04-06 18:12:00,11.989,12.033,11.88,11.909,550000.0
2006-04-06 18:13:00,11.91,12.006,11.89,12.006,300000.0
2006-04-06 18:14:00,11.906,12.021,11.906,11.973,400000.0
2006-04-06 18:15:00,11.954,11.954,11.859,11.899,350000.0
2006-04-06 18:16:00,11.847,11.97,11.842,11.862,400000.0
2006-04-06 18:17:00,11.843,11.928,11.843,11.869,350000.0
2006-04-06 18:18:00,11.918,11.982,11.844,11.844,500000.0
2006-04-06 18:19:00,11.955,11.96,11.893,11.902,350000.0
2006-04-06 18:20:00,11.868,11.972,11.853,11.934,400000.0
2006-04-06 18:21:00,11.876,11.953,11.825,11.911,550000.0
2006-04-06 18:22:00,11.829,11.936,11.829,11.865,400000.0
2006-04-06 18:23:00,11.959,11.968,11.857,11.94,400000.0
2006-04-06 18:24:00,11.947,11.97,11.863,11.954,400000.0
2006-04-06 18:25:00,11.863,11.924,11.818,11.854,500000.0
2006-04-06 18:26:00,11.865,11.942,11.814,11.942,550000.0
2006-04-06 18:27:00,11.824,11.971,11.824,11.907,500000.0
2006-04-06 18:28:00,11.923,11.935,11.836,11.928,350000.0
2006-04-06 18:29:00,11.861,11.954,11.837,11.954,350000.0
2006-04-06 18:30:00,11.918,11.967,11.826,11.902,450000.0
2006-04-06 18:31:00,11.938,11.977,11.87,11.929,350000.0
2006-04-06 18:32:00,11.858,11.937,11.797,11.86,450000.0
2006-04-06 18:33:00,11.917,11.972,11.854,11.854,300000.0
2006-04-06 18:34:00,11.958,12.001,11.863,11.968,400000.0
2006-04-06 18:35:00,11.88,11.96,11.88,11.886,350000.0
2006-04-06 18:36:00,11.88,11.97,11.821,11.927,550000.0
2006-04-06 18:37:00,11.866,11.949,11.845,11.911,500000.0
2006-04-06 18:38:00,11.933,11.955,11.848,11.918,450000.0
2006-04-06 18:39:00,11.955,11.963,11.862,11.943,400000.0
2006-04-06 18:40:00,11.95,11.965,11.839,11.905,250000.0
2006-04-06 18:41:00,11.901,11.975,11.882,11.927,500000.0
2006-04-06 18:42:00,11.878,11.928,11.819,11.85,550000.0
2006-04-06 18:43:00,11.902,11.97,11.829,11.97,400000.0
2006-04-06 18:44:00,11.96,12.001,11.868,11.915,500000.0
2006-04-06 18:45:00,11.884,11.993,11.884,11.95,350000.0
2006-04-06 18:46:00,11.857,11.983,11.827,11.983,350000.0
2006-04-06 18:47:00,11.879,12.007,11.879,11.979,400000.0
2006-04-06 18:48:00,11.883,11.95,11.883,11.929,250000.0
2006-04-06 18:49:00,11.957,11.979,11.889,11.892,400000.0
2006-04-06 18:50:00,11.909,11.995,11.884,11.979,350000.0
2006-04-06 18:51:00,11.944,11.987,11.897,11.906,450000.0
2006-04-06 18:52:00,11.949,11.999,11.842,11.98,550000.0
2006-04-06 18:53:00,11.928,11.967,11.896,11.943,450000.0
2006-04-06 18:54:00,11.948,11.948,11.937,11.937,100000.0
2006-04-06 18:55:00,11.887,11.991,11.875,11.941,350000.0
2006-04-06 18:56:00,11.93,11.97,11.839,11.97,400000.0
2006-04-06 18:57:00,11.99,11.99,11.853,11.954,450000.0
2006-04-06 18:58:00,11.968,11.975,11.895,11.946,350000.0
2006-04-06 18:59:00,11.896,11.968,11.896,11.944,450000.0
2006-04-06 19:00:00,11.926,12.016,11.867,12.004,350000.0
2006-04-06 19:01:00,11.901,11.962,11.873,11.933,500000.0
2006-04-06 19:02:00,11.909,11.974,11.856,11.856,400000.0
2006-04-06 19:03:00,11.954,11.954,11.868,11.871,350000.0
2006-04-06 19:04:00,12.007,12.027,11.907,11.93,350000.0
2006-04-06 19:05:00,11.957,11.985,11.858,11.911,450000.0
2006-04-06 19:06:00,11.977,12.016,11.887,12.016,400000.0
2006-04-06 19:07:00,11.966,11.998,11.895,11.92,400000.0
2006-04-06 19:08:00,11.919,12.043,11.919,11.94,350000.0
2006-04-06 19:09:00,11.903,12.073,11.891,11.98,500000.0
2006-04-06 19:10:00,11.967,11.989,11.917,11.989,350000.0
2006-04-06 19:11:00,11.961,12.015,11.893,12.015,450000.0
2006-04-06 19:12:00,11.922,12.031,11.922,12.006,350000.0
2006-04-06 19:13:00,11.953,12.026,11.88,11.88,350000.0
2006-04-06 19:14:00,11.912,12.018,11.904,12.018,400000.0
2006-04-06 19:15:00,11.972,12.049,11.963,12.049,500000.0
2006-04-06 19:16:00,12.041,12.056,11.993,12.021,350000.0
2006-04-06 19:17:00,11.995,12.031,11.884,11.995,500000.0
2006-04-06 19:18:00,11.919,12.044,11.919,11.989,350000.0
2006-04-06 19:19:00,12.009,12.029,11.902,12.029,400000.0
2006-04-06 19:20:00,12.046,12.046,11.964,12.002,350000.0
2006-04-06 19:21:00,12.03,12.046,11.956,12.039,350000.0
2006-04-06 19:22:00,12.023,12.061,11.931,11.957,400000.0
2006-04-06 19:23:00,12.026,12.042,11.922,11.922,350000.0
2006-04-06 19:24:00,12.033,12.068,11.945,11.99,500000.0
2006-04-06 19:25:00,12.032,12.063,11.952,11.952,500000.0
2006-04-06 19:26:00,11.899,11.899,11.899,11.899,50000.0
2006-04-06 19:27:00,11.972,12.04,11.917,11.981,400000.0
2006-04-06 19:28:00,12.018,12.023,12.018,12.023,100000.0
2006-04-06 19:29:00,12.0,12.032,11.927,12.015,400000.0
2006-04-06 19:30:00,12.046,12.058,11.927,11.943,400000.0
2006-04-06 19:31:00,12.066,12.086,11.929,11.975,550000.0
2006-04-06 19:32:00,11.953,12.045,11.949,11.97,400000.0
2006-04-06 19:36:00,11.959,12.052,11.929,11.932,350000.0
2006-04-06 19:37:00,12.005,12.005,12.005,12.005,50000.0
2006-04-06 19:40:00,12.016,12.016,11.937,11.972,200000.0
2006-04-06 19:42:00,12.014,12.014,11.909,11.946,200000.0
2006-04-06 19:47:00,11.994,11.997,11.886,11.932,300000.0
2006-04-06 19:48:00,11.996,12.058,11.925,12.027,400000.0
2006-04-06 19:49:00,11.973,12.017,11.917,12.017,550000.0
2006-04-06 19:55:00,11.909,12.049,11.909,11.959,400000.0
2006-04-06 20:01:00,12.016,12.016,11.915,11.955,200000.0
2006-04-06 20:04:00,12.018,12.067,11.958,11.967,450000.0
2006-04-06 20:05:00,12.071,12.092,11.954,12.078,900000.0
2006-04-06 20:06:00,12.036,12.092,11.949,12.038,550000.0
2006-04-06 20:07:00,12.01,12.037,11.941,12.037,350000.0
2006-04-06 20:08:00,11.949,12.07,11.949,11.967,300000.0
2006-04-06 20:09:00,11.938,12.068,11.938,12.059,350000.0
2006-04-06 20:10:00,11.975,12.064,11.918,12.064,600000.0
2006-04-06 20:11:00,12.002,12.058,11.963,12.036,600000.0
2006-04-06 20:12:00,11.916,12.096,11.916,11.982,600000.0
2006-04-06 20:13:00,12.044,12.123,11.974,12.11,400000.0
2006-04-06 20:14:00,12.075,12.096,11.982,12.036,400000.0
2006-04-06 20:15:00,12.072,12.083,11.988,12.042,400000.0
2006-04-06 20:16:00,11.968,12.082,11.961,12.065,500000.0
2006-04-06 20:17:00,12.024,12.114,11.968,11.968,300000.0
2006-04-06 20:18:00,11.998,12.117,11.998,12.117,350000.0
2006-04-06 20:19:00,12.024,12.135,12.024,12.066,400000.0
2006-04-06 20:20:00,12.014,12.076,11.968,11.968,650000.0
2006-04-06 20:21:00,11.974,12.119,11.97,11.982,600000.0
2006-04-06 20:23:00,12.086,12.105,11.974,12.069,650000.0
2006-04-06 20:24:00,11.969,12.058,11.969,12.022,300000.0
2006-04-06 20:25:00,11.998,12.131,11.998,12.103,500000.0
2006-04-06 20:26:00,12.054,12.075,11.969,12.075,200000.0
2006-04-06 20:28:00,12.09,12.135,12.018,12.088,800000.0
2006-04-06 20:29:00,12.113,12.149,12.016,12.047,550000.0
2006-04-06 20:30:00,12.087,12.141,12.003,12.055,500000.0
2006-04-06 20:31:00,12.122,12.122,11.964,12.001,500000.0
2006-04-06 20:32:00,12.087,12.123,12.001,12.001,450000.0
2006-04-06 20:33:00,12.027,12.179,11.998,12.127,600000.0
2006-04-06 20:34:00,12.112,12.144,12.005,12.128,650000.0
2006-04-06 20:35:00,12.039,12.136,11.981,12.12,650000.0
2006-04-06 20:36:00,12.123,12.125,11.977,12.106,400000.0
2006-04-06 20:37:00,12.044,12.122,12.008,12.082,550000.0
2006-04-06 20:38:00,11.987,12.077,11.969,11.983,800000.0
2006-04-06 20:39:00,12.003,12.087,11.98,12.051,400000.0
2006-04-06 20:41:00,12.002,12.038,11.992,12.007,300000.0
2006-04-06 20:42:00,12.103,12.126,12.003,12.003,450000.0
2006-04-06 20:43:00,12.03,12.08,12.03,12.08,100000.0
2006-04-06 20:44:00,12.006,12.106,11.988,12.098,300000.0
2006-04-06 20:46:00,12.065,12.094,11.974,11.975,450000.0
2006-04-06 20:47:00,12.004,12.082,11.971,12.082,250000.0
2006-04-06 20:50:00,11.984,12.085,11.973,11.976,450000.0
2006-04-06 20:51:00,11.97,12.11,11.97,12.074,450000.0
2006-04-06 20:52:00,12.003,12.084,11.975,12.008,400000.0
2006-04-06 20:53:00,12.085,12.116,12.023,12.041,550000.0
2006-04-06 20:54:00,12.12,12.12,12.05,12.097,200000.0
2006-04-06 20:56:00,12.001,12.1,12.001,12.027,200000.0
2006-04-06 20:57:00,12.064,12.118,11.994,11.994,150000.0
2006-04-06 20:58:00,12.038,12.133,12.038,12.056,350000.0
2006-04-06 20:59:00,12.023,12.076,12.014,12.045,500000.0
2006-04-06 21:00:00,11.988,12.085,11.988,12.031,350000.0
2006-04-06 21:01:00,12.069,12.069,12.069,12.069,50000.0
2006-04-06 21:02:00,12.071,12.106,11.985,12.026,450000.0
2006-04-06 21:03:00,12.065,12.126,12.013,12.07,450000.0
2006-04-06 21:05:00,12.058,12.094,11.997,12.027,400000.0
2006-04-06 21:07:00,12.099,12.105,11.98,12.075,500000.0
2006-04-06 21:08:00,12.107,12.107,12.012,12.096,450000.0
2006-04-06 21:09:00,12.072,12.095,11.964,12.095,550000.0
2006-04-06 21:11:00,11.992,12.053,11.967,12.053,300000.0
2006-04-06 21:12:00,12.035,12.092,12.035,12.061,200000.0
2006-04-06 21:13:00,11.998,12.064,11.982,12.003,250000.0
2006-04-06 21:14:00,12.052,12.131,12.024,12.128,400000.0
2006-04-06 21:15:00,12.031,12.106,11.987,12.027,350000.0
2006-04-06 21:16:00,12.049,12.094,11.939,12.016,500000.0
2006-04-06 21:18:00,11.986,12.12,11.986,12.018,450000.0
2006-04-06 21:19:00,11.972,12.072,11.957,12.044,350000.0
2006-04-06 21:21:00,11.97,12.108,11.97,12.074,450000.0
2006-04-06 21:22:00,11.997,12.09,11.976,12.054,350000.0
2006-04-06 21:23:00,12.053,12.121,11.967,12.076,650000.0
2006-04-06 21:24:00,12.027,12.099,11.963,12.084,500000.0
2006-04-06 21:25:00,11.954,12.045,11.926,12.045,550000.0
2006-04-06 21:26:00,12.02,12.116,12.01,12.01,350000.0
2006-04-06 21:27:00,12.002,12.09,11.937,11.958,750000.0
2006-04-06 21:28:00,12.021,12.103,11.976,12.082,300000.0
2006-04-06 21:31:00,12.032,12.091,11.955,12.03,250000.0
2006-04-06 21:32:00,11.958,12.058,11.931,11.984,400000.0
2006-04-06 21:33:00,11.988,12.045,11.961,12.028,250000.0
2006-04-06 21:34:00,11.985,12.077,11.985,12.037,550000.0
2006-04-06 21:35:00,12.018,12.018,11.947,12.013,250000.0
2006-04-06 21:37:00,12.035,12.035,11.943,11.979,350000.0
2006-04-06 21:38:00,12.004,12.036,11.939,11.976,400000.0
2006-04-06 21:40:00,12.048,12.048,11.969,12.003,200000.0
2006-04-06 21:41:00,12.016,12.016,12.016,12.016,50000.0
2006-04-06 21:43:00,11.937,12.033,11.937,11.981,200000.0
2006-04-06 21:44:00,12.036,12.036,11.937,11.937,150000.0
2006-04-06 21:45:00,11.93,12.034,11.93,12.034,150000.0
2006-04-06 21:47:00,12.039,12.068,11.973,12.004,400000.0
2006-04-06 21:48:00,12.023,12.034,11.931,11.998,300000.0
2006-04-06 21:49:00,12.04,12.051,11.915,12.016,700000.0
2006-04-06 21:50:00,11.991,12.078,11.991,11.998,250000.0
2006-04-06 21:51:00,12.036,12.07,11.923,12.07,450000.0
2006-04-06 21:52:00,12.032,12.076,11.945,12.015,400000.0
2006-04-06 21:53:00,12.075,12.082,11.98,12.041,350000.0
2006-04-06 21:54:00,11.965,12.108,11.958,12.011,400000.0
2006-04-06 21:55:00,12.065,12.096,12.006,12.096,350000.0
2006-04-06 21:56:00,12.001,12.095,11.991,11.993,500000.0
2006-04-06 21:58:00,12.043,12.088,11.942,12.033,450000.0
2006-04-06 21:59:00,12.039,12.101,12.021,12.021,250000.0
2006-04-06 22:00:00,12.111,12.124,11.975,11.976,800000.0
2006-04-06 22:01:00,12.066,12.09,11.964,12.019,350000.0
2006-04-06 22:03:00,12.063,12.064,11.964,12.047,350000.0
2006-04-06 22:04:00,11.969,12.048,11.969,11.973,400000.0
2006-04-06 22:05:00,11.974,12.053,11.974,12.044,400000.0
2006-04-06 22:07:00,12.022,12.101,11.963,11.997,550000.0
2006-04-06 22:09:00,11.976,12.079,11.976,11.983,500000.0
2006-04-06 22:10:00,11.975,12.071,11.901,12.071,600000.0
2006-04-06 22:13:00,12.026,12.073,11.996,12.069,400000.0
2006-04-06 22:14:00,12.068,12.105,12.019,12.068,350000.0
2006-04-06 22:15:00,11.987,12.118,11.987,12.067,450000.0
2006-04-06 22:16:00,12.077,12.099,11.985,12.071,400000.0
2006-04-06 22:20:00,12.114,12.114,12.054,12.059,250000.0
2006-04-06 22:22:00,12.019,12.025,12.019,12.025,100000.0
2006-04-06 22:23:00,12.039,12.091,12.024,12.071,300000.0
2006-04-06 22:24:00,12.018,12.12,12.018,12.105,300000.0
2006-04-06 22:26:00,12.05,12.066,11.952,12.066,250000.0
2006-04-06 22:27:00,12.049,12.077,12.0,12.012,250000.0
2006-04-06 22:28:00,11.979,12.054,11.961,12.054,350000.0
2006-04-06 22:32:00,12.114,12.114,11.984,12.067,400000.0
2006-04-06 22:33:00,12.01,12.088,12.006,12.024,250000.0
2006-04-06 22:35:00,12.073,12.108,11.98,12.026,450000.0
2006-04-06 22:37:00,11.995,12.101,11.982,11.982,450000.0
2006-04-06 22:38:00,12.053,12.121,12.011,12.057,300000.0
2006-04-06 22:39:00,12.044,12.113,11.988,12.073,400000.0
2006-04-06 22:41:00,12.068,12.113,11.971,11.986,450000.0
2006-04-06 22:42:00,12.053,12.065,12.053,12.065,100000.0
2006-04-06 22:44:00,11.984,12.135,11.984,12.114,400000.0
2006-04-06 22:45:00,11.957,12.068,11.937,12.009,300000.0
2006-04-06 22:46:00,11.998,12.094,11.998,12.075,350000.0
2006-04-06 22:50:00,12.059,12.079,11.974,12.079,200000.0
2006-04-06 22:51:00,12.068,12.068,11.989,12.057,550000.0
2006-04-06 22:52:00,12.064,12.115,12.056,12.068,200000.0
2006-04-06 22:54:00,12.063,12.108,12.026,12.093,250000.0
2006-04-06 23:04:00,12.126,12.126,11.993,12.069,500000.0
2006-04-06 23:06:00,12.141,12.141,12.0,12.066,500000.0
2006-04-06 23:07:00,11.983,12.109,11.983,12.106,350000.0
2006-04-06 23:10:00,12.095,12.095,12.003,12.039,200000.0
2006-04-06 23:16:00,12.087,12.114,12.022,12.054,350000.0
2006-04-06 23:17:00,11.986,12.102,11.968,12.102,500000.0
2006-04-06 23:19:00,12.051,12.165,12.051,12.117,550000.0
2006-04-06 23:28:00,12.083,12.083,12.081,12.081,100000.0
2006-04-06 23:30:00,12.031,12.121,11.965,12.121,550000.0
2006-04-06 23:31:00,12.092,12.143,12.006,12.006,450000.0
2006-04-06 23:36:00,12.118,12.168,12.042,12.081,450000.0
2006-04-06 23:37:00,12.001,12.118,12.0,12.106,350000.0
2006-04-06 23:38:00,12.112,12.135,11.997,12.069,850000.0
2006-04-06 23:43:00,12.006,12.133,12.006,12.068,400000.0
2006-04-06 23:48:00,12.095,12.095,12.011,12.011,500000.0
2006-04-06 23:52:00,12.09,12.09,11.98,12.024,300000.0
2006-04-06 23:53:00,12.085,12.098,12.021,12.045,550000.0
2006-04-06 23:58:00,12.123,12.123,11.98,12.098,450000.0
2006-04-07 00:00:00,12.12,12.2,11.94,12.07,300000.0
2006-04-07 00:01:00,12.085,12.122,12.077,12.087,300000.0
2006-04-07 00:04:00,12.085,12.085,12.006,12.014,300000.0
2006-04-07 00:09:00,12.06,12.084,12.002,12.077,200000.0
2006-04-07 00:11:00,12.053,12.075,11.973,11.973,400000.0
2006-04-07 00:12:00,12.0,12.1,12.0,12.048,300000.0
2006-04-07 00:15:00,12.057,12.085,11.999,12.03,350000.0
2006-04-07 00:17:00,12.013,12.106,11.952,12.106,300000.0
2006-04-07 00:21:00,12.06,12.104,11.997,12.033,500000.0
2006-04-07 00:22:00,12.0,12.09,11.993,12.058,550000.0
2006-04-07 00:25:00,11.991,12.084,11.991,12.084,400000.0
2006-04-07 00:27:00,12.072,12.107,11.984,12.02,400000.0
2006-04-07 00:31:00,12.068,12.088,11.971,12.084,450000.0
2006-04-07 00:34:00,12.057,12.057,11.956,11.995,200000.0
2006-04-07 00:39:00,12.063,12.063,11.98,12.013,200000.0
2006-04-07 00:42:00,12.022,12.1,12.004,12.004,200000.0
2006-04-07 00:43:00,12.053,12.092,11.978,12.013,500000.0
2006-04-07 00:49:00,12.057,12.057,12.057,12.057,100000.0
2006-04-07 00:54:00,12.031,12.117,11.981,12.014,600000.0
2006-04-07 00:55:00,11.989,12.081,11.989,12.077,350000.0
2006-04-07 01:03:00,12.066,12.066,11.966,12.004,200000.0
2006-04-07 01:05:00,12.131,12.152,12.012,12.012,500000.0
2006-04-07 01:06:00,11.963,12.057,11.963,12.057,200000.0
2006-04-07 01:07:00,12.027,12.094,11.973,12.072,650000.0
2006-04-07 01:09:00,12.016,12.086,11.964,12.072,750000.0
2006-04-07 01:10:00,11.991,12.085,11.968,12.085,550000.0
2006-04-07 01:11:00,12.063,12.148,12.013,12.063,500000.0
2006-04-07 01:16:00,12.034,12.1,12.011,12.074,250000.0
2006-04-07 01:19:00,12.123,12.131,11.975,12.08,650000.0
2006-04-07 01:20:00,12.102,12.138,12.087,12.138,300000.0
2006-04-07 01:23:00,12.093,12.093,11.992,12.033,200000.0
2006-04-07 01:28:00,12.143,12.143,12.103,12.103,300000.0
2006-04-07 01:31:00,12.046,12.133,12.001,12.133,450000.0
2006-04-07 01:34:00,12.026,12.144,12.002,12.094,400000.0
2006-04-07 01:35:00,12.059,12.115,12.048,12.102,550000.0
2006-04-07 01:37:00,12.094,12.154,12.046,12.068,450000.0
2006-04-07 01:38:00,12.07,12.138,12.069,12.071,300000.0
2006-04-07 01:39:00,12.102,12.12,12.008,12.113,600000.0
2006-04-07 01:42:00,12.032,12.152,12.022,12.042,400000.0
2006-04-07 01:44:00,12.064,12.206,12.064,12.077,250000.0
2006-04-07 01:45:00,12.091,12.161,12.072,12.161,350000.0
2006-04-07 01:46:00,12.145,12.145,12.007,12.107,200000.0
2006-04-07 01:47:00,12.158,12.158,12.06,12.06,150000.0
2006-04-07 01:53:00,12.05,12.214,12.049,12.05,550000.0
2006-04-07 01:57:00,12.103,12.133,12.006,12.045,450000.0
2006-04-07 02:00:00,12.098,12.111,12.027,12.066,350000.0
2006-04-07 02:01:00,12.04,12.169,12.04,12.169,250000.0
2006-04-07 02:02:00,12.083,12.139,12.043,12.096,450000.0
2006-04-07 02:04:00,12.158,12.195,12.098,12.098,300000.0
2006-04-07 02:05:00,12.044,12.148,12.026,12.081,550000.0
2006-04-07 02:06:00,12.074,12.151,12.074,12.151,300000.0
2006-04-07 02:07:00,12.13,12.185,12.097,12.097,250000.0
2006-04-07 02:08:00,12.161,12.161,12.002,12.127,650000.0
2006-04-07 02:10:00,12.101,12.166,12.042,12.141,350000.0
2006-04-07 02:11:00,12.043,12.171,12.043,12.079,300000.0
2006-04-07 02:12:00,12.072,12.163,12.072,12.128,400000.0
2006-04-07 02:13:00,12.139,12.139,12.012,12.106,400000.0
2006-04-07 02:14:00,12.056,12.183,12.017,12.125,700000.0
2006-04-07 02:15:00,12.037,12.144,11.995,12.144,850000.0
2006-04-07 02:16:00,12.156,12.156,12.019,12.037,600000.0
2006-04-07 02:17:00,12.032,12.118,12.019,12.118,300000.0
2006-04-07 02:18:00,12.037,12.165,12.037,12.121,550000.0
2006-04-07 02:19:00,12.079,12.173,12.064,12.064,350000.0
2006-04-07 02:20:00,12.101,12.145,12.04,12.102,400000.0
2006-04-07 02:21:00,12.134,12.134,12.066,12.113,150000.0
2006-04-07 02:22:00,12.043,12.158,12.037,12.037,500000.0
2006-04-07 02:23:00,12.162,12.162,12.093,12.119,400000.0
2006-04-07 02:24:00,12.092,12.161,12.057,12.161,200000.0
2006-04-07 02:25:00,12.051,12.154,12.051,12.154,250000.0
2006-04-07 02:27:00,12.044,12.148,12.008,12.1,850000.0
2006-04-07 02:28:00,12.075,12.229,12.066,12.126,600000.0
2006-04-07 02:29:00,12.147,12.147,12.011,12.099,450000.0
2006-04-07 02:30:00,12.037,12.168,12.037,12.168,400000.0
2006-04-07 02:31:00,12.077,12.139,12.047,12.139,350000.0
2006-04-07 02:32:00,12.09,12.202,12.049,12.049,300000.0
2006-04-07 02:34:00,12.044,12.146,12.044,12.089,300000.0
2006-04-07 02:35:00,12.156,12.156,12.011,12.14,300000.0
2006-04-07 02:36:00,12.057,12.165,12.057,12.101,500000.0
2006-04-07 02:37:00,12.024,12.141,12.024,12.11,550000.0
2006-04-07 02:38:00,12.067,12.151,12.064,12.133,300000.0
2006-04-07 02:39:00,12.095,12.192,12.049,12.066,750000.0
2006-04-07 02:40:00,12.131,12.169,12.055,12.115,500000.0
2006-04-07 02:41:00,12.012,12.099,12.004,12.099,350000.0
2006-04-07 02:42:00,12.057,12.122,12.033,12.033,500000.0
2006-04-07 02:43:00,12.081,12.148,12.018,12.063,850000.0
2006-04-07 02:44:00,12.126,12.138,12.011,12.106,350000.0
2006-04-07 02:45:00,12.086,12.148,12.024,12.063,350000.0
2006-04-07 02:46:00,12.035,12.124,12.027,12.06,350000.0
2006-04-07 02:47:00,12.102,12.103,12.017,12.059,350000.0
2006-04-07 02:48:00,12.12,12.166,12.092,12.092,300000.0
2006-04-07 02:49:00,12.142,12.166,12.034,12.099,200000.0
2006-04-07 02:50:00,12.114,12.16,12.018,12.127,350000.0
2006-04-07 02:51:00,12.086,12.158,12.017,12.084,650000.0
2006-04-07 02:52:00,12.058,12.203,12.058,12.1,250000.0
2006-04-07 02:53:00,12.102,12.151,12.072,12.128,350000.0
2006-04-07 02:54:00,12.12,12.155,12.04,12.121,350000.0
2006-04-07 02:55:00,12.062,12.178,12.062,12.068,400000.0
2006-04-07 02:56:00,12.024,12.14,12.024,12.12,350000.0
2006-04-07 02:57:00,12.127,12.153,12.048,12.128,500000.0
2006-04-07 02:58:00,12.123,12.149,12.051,12.146,550000.0
2006-04-07 02:59:00,12.073,12.182,12.03,12.152,800000.0
2006-04-07 03:00:00,12.159,12.199,12.048,12.102,550000.0
2006-04-07 03:01:00,12.05,12.174,12.05,12.159,400000.0
2006-04-07 03:02:00,12.131,12.186,12.058,12.111,500000.0
2006-04-07 03:03:00,12.13,12.159,12.07,12.074,550000.0
2006-04-07 03:04:00,12.118,12.191,12.056,12.056,550000.0
2006-04-07 03:05:00,12.105,12.215,12.065,12.215,400000.0
2006-04-07 03:06:00,12.195,12.195,12.045,12.115,350000.0
2006-04-07 03:07:00,12.058,12.162,12.058,12.09,400000.0
2006-04-07 03:08:00,12.159,12.186,12.124,12.124,250000.0
2006-04-07 03:09:00,12.1,12.192,12.048,12.192,350000.0
2006-04-07 03:10:00,12.175,12.201,12.061,12.151,500000.0
2006-04-07 03:12:00,12.071,12.163,12.031,12.163,300000.0
2006-04-07 03:13:00,12.061,12.159,12.061,12.159,300000.0
2006-04-07 03:14:00,12.124,12.19,12.058,12.058,250000.0
2006-04-07 03:15:00,12.138,12.191,12.047,12.085,800000.0
2006-04-07 03:16:00,12.184,12.186,12.073,12.073,450000.0
2006-04-07 03:17:00,12.14,12.145,12.14,12.145,150000.0
2006-04-07 03:18:00,12.145,12.15,12.039,12.054,300000.0
2006-04-07 03:19:00,12.159,12.226,12.077,12.077,700000.0
2006-04-07 03:20:00,12.163,12.163,12.034,12.034,650000.0
2006-04-07 03:22:00,12.083,12.178,12.035,12.075,600000.0
2006-04-07 03:24:00,12.12,12.177,12.061,12.177,300000.0
2006-04-07 03:25:00,12.133,12.181,12.064,12.136,400000.0
2006-04-07 03:26:00,12.138,12.182,12.071,12.182,300000.0
2006-04-07 03:27:00,12.166,12.166,12.044,12.161,500000.0
2006-04-07 03:28:00,12.194,12.194,12.096,12.177,400000.0
2006-04-07 03:29:00,12.078,12.183,12.078,12.129,350000.0
2006-04-07 03:30:00,12.153,12.188,12.036,12.188,450000.0
2006-04-07 03:31:00,12.158,12.166,12.051,12.101,500000.0
2006-04-07 03:32:00,12.135,12.144,12.055,12.114,400000.0
2006-04-07 03:33:00,12.143,12.163,12.064,12.163,500000.0
2006-04-07 03:34:00,12.151,12.187,12.048,12.187,450000.0
2006-04-07 03:35:00,12.173,12.18,12.068,12.107,600000.0
2006-04-07 03:36:00,12.138,12.154,12.137,12.137,250000.0
2006-04-07 03:38:00,12.079,12.222,12.079,12.155,300000.0
2006-04-07 03:39:00,12.152,12.162,12.063,12.127,350000.0
2006-04-07 03:40:00,12.125,12.17,12.086,12.17,500000.0
2006-04-07 03:43:00,12.171,12.171,12.028,12.062,250000.0
2006-04-07 03:44:00,12.064,12.073,12.064,12.073,100000.0
2006-04-07 03:45:00,12.1,12.117,12.072,12.105,350000.0
2006-04-07 03:46:00,12.074,12.141,12.074,12.106,150000.0
2006-04-07 03:47:00,12.035,12.159,12.016,12.016,400000.0
2006-04-07 03:48:00,12.127,12.151,12.04,12.04,250000.0
2006-04-07 03:49:00,12.105,12.149,12.035,12.113,400000.0
2006-04-07 03:50:00,12.044,12.124,12.044,12.091,300000.0
2006-04-07 03:51:00,12.047,12.122,11.99,12.056,550000.0
2006-04-07 03:52:00,12.074,12.133,12.017,12.081,450000.0
2006-04-07 03:54:00,12.112,12.143,12.015,12.143,450000.0
2006-04-07 03:55:00,12.028,12.116,12.021,12.106,300000.0
2006-04-07 03:56:00,12.033,12.129,12.021,12.086,450000.0
2006-04-07 03:57:00,12.047,12.156,11.993,12.156,550000.0
2006-04-07 03:58:00,12.082,12.186,12.055,12.143,950000.0
2006-04-07 03:59:00,12.065,12.142,12.001,12.078,350000.0
2006-04-07 04:00:00,12.073,12.13,12.042,12.042,350000.0
2006-04-07 04:01:00,12.155,12.161,12.035,12.161,350000.0
2006-04-07 04:03:00,12.064,12.155,12.033,12.155,350000.0
2006-04-07 04:04:00,12.058,12.224,12.058,12.168,350000.0
2006-04-07 04:07:00,12.053,12.192,12.043,12.08,650000.0
2006-04-07 04:08:00,12.002,12.129,12.002,12.124,400000.0
2006-04-07 04:09:00,12.136,12.136,12.024,12.108,600000.0
2006-04-07 04:10:00,12.105,12.169,12.039,12.088,450000.0
2006-04-07 04:11:00,12.166,12.186,12.053,12.139,400000.0
2006-04-07 04:12:00,12.152,12.152,12.055,12.124,250000.0
2006-04-07 04:13:00,12.056,12.168,12.048,12.164,250000.0
2006-04-07 04:16:00,12.049,12.138,12.028,12.048,650000.0
2006-04-07 04:18:00,12.123,12.127,12.074,12.075,300000.0
2006-04-07 04:19:00,12.1,12.165,12.085,12.085,250000.0
2006-04-07 04:20:00,12.065,12.13,12.063,12.117,250000.0
2006-04-07 04:21:00,12.043,12.142,11.985,12.142,250000.0
2006-04-07 04:23:00,12.126,12.126,12.026,12.064,200000.0
2006-04-07 04:29:00,12.143,12.143,12.0,12.138,600000.0
2006-04-07 04:30:00,12.089,12.159,12.03,12.04,400000.0
2006-04-07 04:31:00,12.055,12.158,12.048,12.08,400000.0
2006-04-07 04:32:00,12.124,12.164,12.035,12.035,250000.0
2006-04-07 04:33:00,12.042,12.165,12.042,12.08,300000.0
2006-04-07 04:34:00,12.05,12.086,11.983,12.035,350000.0
2006-04-07 04:37:00,12.127,12.127,12.015,12.015,100000.0
2006-04-07 04:38:00,11.995,12.024,11.995,12.024,100000.0
2006-04-07 04:39:00,12.023,12.151,12.012,12.112,400000.0
2006-04-07 04:40:00,12.078,12.124,12.064,12.064,300000.0
2006-04-07 04:41:00,12.051,12.168,12.049,12.049,200000.0
2006-04-07 04:42:00,12.072,12.076,12.072,12.076,100000.0
2006-04-07 04:43:00,12.062,12.139,12.034,12.059,350000.0
2006-04-07 04:45:00,12.108,12.108,12.079,12.103,250000.0
2006-04-07 04:50:00,12.099,12.121,11.997,12.035,450000.0
2006-04-07 04:52:00,12.114,12.114,12.016,12.111,250000.0
2006-04-07 04:55:00,12.096,12.119,12.003,12.119,450000.0
2006-04-07 04:56:00,12.009,12.135,12.008,12.102,550000.0
2006-04-07 04:57:00,12.163,12.185,12.053,12.119,550000.0
2006-04-07 04:59:00,12.051,12.115,12.051,12.115,100000.0
2006-04-07 05:01:00,12.053,12.143,12.017,12.055,500000.0
2006-04-07 05:02:00,12.019,12.132,12.019,12.119,550000.0
2006-04-07 05:05:00,12.174,12.188,12.039,12.076,600000.0
2006-04-07 05:06:00,12.106,12.129,12.045,12.105,250000.0
2006-04-07 05:09:00,12.144,12.144,12.093,12.097,300000.0
2006-04-07 05:11:00,12.146,12.153,12.079,12.079,150000.0
2006-04-07 05:12:00,12.044,12.192,12.044,12.098,500000.0
2006-04-07 05:15:00,12.121,12.161,12.04,12.077,250000.0
2006-04-07 05:16:00,12.115,12.162,12.044,12.044,250000.0
2006-04-07 05:17:00,12.036,12.12,12.021,12.114,300000.0
2006-04-07 05:18:00,12.164,12.164,12.037,12.158,250000.0
2006-04-07 05:22:00,12.115,12.115,12.015,12.055,200000.0
2006-04-07 05:25:00,12.059,12.138,11.993,12.12,450000.0
2006-04-07 05:26:00,12.113,12.145,12.016,12.016,250000.0
2006-04-07 05:27:00,12.133,12.133,12.053,12.125,350000.0
2006-04-07 05:28:00,12.106,12.155,12.02,12.046,500000.0
2006-04-07 05:29:00,11.994,12.139,11.994,12.131,300000.0
2006-04-07 05:31:00,12.041,12.142,12.022,12.022,300000.0
2006-04-07 05:32:00,12.166,12.18,12.051,12.167,350000.0
2006-04-07 05:33:00,12.133,12.133,12.066,12.066,200000.0
2006-04-07 05:34:00,12.155,12.155,12.095,12.101,350000.0
2006-04-07 05:35:00,12.092,12.103,12.025,12.031,250000.0
2006-04-07 05:36:00,12.152,12.163,12.077,12.162,250000.0
2006-04-07 05:37:00,12.05,12.17,12.041,12.047,450000.0
2006-04-07 05:38:00,12.051,12.101,12.046,12.067,250000.0
2006-04-07 05:39:00,12.029,12.148,12.029,12.097,400000.0
2006-04-07 05:40:00,12.035,12.154,12.035,12.154,350000.0
2006-04-07 05:42:00,12.104,12.146,12.046,12.146,300000.0
2006-04-07 05:43:00,12.112,12.112,11.993,11.998,400000.0
2006-04-07 05:44:00,12.144,12.144,12.027,12.036,450000.0
2006-04-07 05:46:00,12.031,12.128,12.031,12.066,600000.0
2006-04-07 05:48:00,12.124,12.124,12.046,12.08,200000.0
2006-04-07 05:53:00,12.049,12.099,12.049,12.058,200000.0
2006-04-07 05:54:00,12.067,12.105,12.033,12.074,350000.0
2006-04-07 05:55:00,12.166,12.168,12.078,12.09,500000.0
2006-04-07 05:56:00,12.127,12.127,12.005,12.083,350000.0
2006-04-07 05:57:00,12.061,12.113,12.028,12.113,250000.0
2006-04-07 05:58:00,12.101,12.114,12.033,12.114,250000.0
2006-04-07 05:59:00,12.027,12.106,12.027,12.106,100000.0
2006-04-07 06:00:00,12.102,12.15,12.014,12.147,350000.0
2006-04-07 06:01:00,12.052,12.127,12.043,12.045,250000.0
2006-04-07 06:04:00,12.134,12.144,12.003,12.054,650000.0
2006-04-07 06:05:00,12.133,12.138,12.005,12.111,250000.0
2006-04-07 06:06:00,12.101,12.169,12.011,12.169,500000.0
2006-04-07 06:07:00,12.06,12.121,12.041,12.121,350000.0
2006-04-07 06:08:00,12.128,12.133,12.02,12.133,600000.0
2006-04-07 06:09:00,12.128,12.148,12.057,12.131,300000.0
2006-04-07 06:10:00,12.095,12.136,12.042,12.042,400000.0
2006-04-07 06:11:00,12.039,12.112,12.039,12.112,200000.0
2006-04-07 06:12:00,12.11,12.123,12.041,12.041,300000.0
2006-04-07 06:13:00,12.094,12.107,12.0,12.055,450000.0
2006-04-07 06:14:00,12.157,12.157,12.031,12.157,350000.0
2006-04-07 06:15:00,12.118,12.183,12.03,12.118,600000.0
2006-04-07 06:16:00,12.151,12.151,12.011,12.089,400000.0
2006-04-07 06:17:00,12.106,12.152,12.047,12.097,500000.0
2006-04-07 06:18:00,12.045,12.101,12.012,12.101,400000.0
2006-04-07 06:19:00,11.997,12.135,11.997,12.054,150000.0
2006-04-07 06:20:00,12.097,12.097,12.016,12.016,100000.0
2006-04-07 06:21:00,12.042,12.105,12.02,12.046,450000.0
2006-04-07 06:22:00,12.034,12.152,12.01,12.111,500000.0
2006-04-07 06:24:00,12.111,12.12,12.094,12.111,400000.0
2006-04-07 06:25:00,12.139,12.144,12.025,12.096,350000.0
2006-04-07 06:26:00,12.112,12.137,12.019,12.102,750000.0
2006-04-07 06:27:00,12.133,12.151,12.058,12.141,500000.0
2006-04-07 06:29:00,12.054,12.092,11.977,12.091,400000.0
2006-04-07 06:30:00,12.024,12.14,12.024,12.102,300000.0
2006-04-07 06:31:00,12.114,12.146,12.037,12.059,750000.0
2006-04-07 06:32:00,12.1,12.122,12.02,12.122,300000.0
2006-04-07 06:33:00,11.975,12.08,11.975,12.08,400000.0
2006-04-07 06:34:00,12.088,12.093,12.088,12.093,100000.0
2006-04-07 06:35:00,12.09,12.099,12.039,12.099,300000.0
2006-04-07 06:37:00,12.153,12.154,12.011,12.139,550000.0
2006-04-07 06:38:00,12.06,12.174,12.035,12.129,500000.0
2006-04-07 06:40:00,12.074,12.143,12.068,12.068,300000.0
2006-04-07 06:42:00,12.129,12.129,12.082,12.12,300000.0
2006-04-07 06:45:00,12.144,12.144,12.024,12.026,400000.0
2006-04-07 06:46:00,12.146,12.186,12.025,12.025,650000.0
2006-04-07 06:47:00,12.135,12.135,12.007,12.12,700000.0
2006-04-07 06:48:00,12.079,12.123,12.036,12.036,400000.0
2006-04-07 06:49:00,12.093,12.128,11.993,12.128,350000.0
2006-04-07 06:51:00,12.102,12.118,12.06,12.065,450000.0
2006-04-07 06:52:00,12.029,12.117,12.029,12.094,300000.0
2006-04-07 06:53:00,12.044,12.103,12.02,12.02,300000.0
2006-04-07 06:54:00,12.13,12.13,12.05,12.081,500000.0
2006-04-07 06:55:00,12.075,12.079,12.075,12.079,100000.0
2006-04-07 06:57:00,12.096,12.096,11.991,12.027,200000.0
2006-04-07 07:00:00,12.085,12.135,12.009,12.046,350000.0
2006-04-07 07:03:00,12.136,12.136,12.012,12.034,400000.0
2006-04-07 07:04:00,11.973,12.084,11.956,12.071,500000.0
2006-04-07 07:08:00,12.011,12.15,12.011,12.064,400000.0
2006-04-07 07:09:00,12.021,12.103,11.989,12.103,450000.0
2006-04-07 07:10:00,12.077,12.089,12.007,12.007,550000.0
2006-04-07 07:11:00,12.071,12.121,12.022,12.121,200000.0
2006-04-07 07:12:00,12.098,12.136,12.019,12.12,250000.0
2006-04-07 07:13:00,12.051,12.084,11.993,11.993,200000.0
2006-04-07 07:15:00,12.071,12.151,12.01,12.036,550000.0
2006-04-07 07:16:00,12.07,12.112,12.021,12.112,400000.0
2006-04-07 07:19:00,12.099,12.099,12.016,12.016,100000.0
2006-04-07 07:20:00,12.099,12.099,12.014,12.091,300000.0
2006-04-07 07:22:00,12.048,12.146,12.0,12.0,700000.0
2006-04-07 07:24:00,12.089,12.103,12.041,12.041,350000.0
2006-04-07 07:26:00,12.068,12.128,12.039,12.102,200000.0
2006-04-07 07:31:00,12.092,12.098,12.092,12.098,100000.0
2006-04-07 07:33:00,12.089,12.119,11.998,11.998,350000.0
2006-04-07 07:34:00,12.123,12.123,12.026,12.081,350000.0
2006-04-07 07:37:00,11.962,12.074,11.962,12.062,450000.0
2006-04-07 07:38:00,12.092,12.092,11.998,12.063,400000.0
2006-04-07 07:39:00,12.093,12.106,12.019,12.106,350000.0
2006-04-07 07:42:00,11.994,12.092,11.952,12.058,550000.0
2006-04-07 07:43:00,12.003,12.115,11.973,12.089,450000.0
2006-04-07 07:44:00,12.114,12.114,12.007,12.022,300000.0
2006-04-07 07:45:00,12.001,12.08,11.961,12.076,400000.0
2006-04-07 07:57:00,12.117,12.123,12.031,12.053,500000.0
2006-04-07 07:58:00,12.111,12.114,12.055,12.071,350000.0
2006-04-07 07:59:00,12.037,12.113,11.988,12.057,600000.0
2006-04-07 08:00:00,12.098,12.162,12.035,12.075,350000.0
2006-04-07 08:03:00,12.021,12.111,12.02,12.111,450000.0
2006-04-07 08:04:00,12.044,12.118,11.998,11.998,300000.0
2006-04-07 08:05:00,12.049,12.145,12.035,12.057,550000.0
2006-04-07 08:06:00,12.027,12.095,11.994,12.04,400000.0
2006-04-07 08:07:00,12.135,12.154,12.028,12.133,500000.0
2006-04-07 08:08:00,12.077,12.163,12.01,12.01,650000.0
2006-04-07 08:09:00,12.056,12.113,12.011,12.048,500000.0
2006-04-07 08:11:00,12.051,12.182,12.026,12.156,600000.0
2006-04-07 08:12:00,12.111,12.13,12.028,12.029,350000.0
2006-04-07 08:15:00,12.032,12.143,12.032,12.143,650000.0
2006-04-07 08:16:00,12.043,12.102,12.0,12.071,500000.0
2006-04-07 08:18:00,12.089,12.091,11.976,12.078,550000.0
2006-04-07 08:19:00,12.018,12.123,12.004,12.123,500000.0
2006-04-07 08:20:00,12.152,12.175,12.052,12.116,550000.0
2006-04-07 08:21:00,12.047,12.173,12.025,12.075,550000.0
2006-04-07 08:22:00,12.022,12.137,12.02,12.041,350000.0
2006-04-07 08:23:00,12.055,12.171,12.055,12.158,300000.0
2006-04-07 08:24:00,12.148,12.148,12.069,12.136,350000.0
2006-04-07 08:25:00,12.053,12.195,12.053,12.136,350000.0
2006-04-07 08:26:00,12.132,12.148,12.043,12.148,500000.0
2006-04-07 08:27:00,12.091,12.143,12.091,12.143,250000.0
2006-04-07 08:28:00,12.164,12.217,12.094,12.155,450000.0
2006-04-07 08:29:00,12.043,12.128,12.016,12.126,400000.0
2006-04-07 08:30:00,12.144,12.151,12.06,12.11,400000.0
2006-04-07 08:32:00,12.104,12.16,12.08,12.101,400000.0
2006-04-07 08:33:00,12.165,12.168,12.045,12.127,700000.0
2006-04-07 08:36:00,12.114,12.123,12.016,12.061,500000.0
2006-04-07 08:37:00,12.116,12.158,12.062,12.117,250000.0
2006-04-07 08:38:00,12.136,12.168,12.046,12.064,650000.0
2006-04-07 08:40:00,12.105,12.161,12.078,12.126,250000.0
2006-04-07 08:43:00,12.117,12.117,12.032,12.032,100000.0
2006-04-07 08:44:00,12.112,12.113,12.053,12.113,400000.0
2006-04-07 08:46:00,12.16,12.187,12.056,12.148,500000.0
2006-04-07 08:47:00,12.158,12.162,12.036,12.092,550000.0
2006-04-07 08:48:00,12.036,12.096,12.036,12.072,450000.0
2006-04-07 08:49:00,12.156,12.156,12.041,12.093,400000.0
2006-04-07 08:51:00,12.113,12.161,12.045,12.09,350000.0
2006-04-07 08:52:00,12.047,12.15,12.046,12.119,450000.0
2006-04-07 08:53:00,12.123,12.139,12.054,12.118,400000.0
2006-04-07 08:55:00,12.144,12.161,12.022,12.151,500000.0
2006-04-07 09:01:00,12.106,12.138,12.025,12.136,450000.0
2006-04-07 09:02:00,12.034,12.146,12.034,12.077,550000.0
2006-04-07 09:03:00,12.056,12.142,12.018,12.018,300000.0
2006-04-07 09:04:00,12.107,12.141,12.016,12.124,400000.0
2006-04-07 09:05:00,12.055,12.097,11.991,12.094,400000.0
2006-04-07 09:07:00,11.983,12.111,11.983,12.1,400000.0
2006-04-07 09:09:00,12.023,12.175,12.023,12.028,450000.0
2006-04-07 09:10:00,12.101,12.109,11.989,12.108,350000.0
2006-04-07 09:11:00,12.102,12.109,12.023,12.046,550000.0
2006-04-07 09:12:00,12.1,12.104,11.964,12.002,550000.0
2006-04-07 09:13:00,12.023,12.1,11.967,12.1,450000.0
2006-04-07 09:16:00,12.031,12.135,11.993,12.028,350000.0
2006-04-07 09:17:00,12.111,12.111,11.981,12.076,550000.0
2006-04-07 09:19:00,12.115,12.12,12.011,12.11,450000.0
2006-04-07 09:22:00,12.075,12.11,12.018,12.11,250000.0
2006-04-07 09:23:00,12.04,12.137,11.997,12.081,450000.0
2006-04-07 09:24:00,11.975,12.049,11.975,12.041,400000.0
2006-04-07 09:26:00,12.083,12.099,12.013,12.059,350000.0
2006-04-07 09:27:00,12.108,12.108,11.972,11.972,400000.0
2006-04-07 09:28:00,11.993,12.105,11.993,12.081,550000.0
2006-04-07 09:30:00,12.003,12.115,11.972,12.114,400000.0
2006-04-07 09:32:00,12.045,12.104,11.992,12.104,250000.0
2006-04-07 09:33:00,12.1,12.14,12.011,12.14,450000.0
2006-04-07 09:34:00,12.08,12.116,11.992,12.104,300000.0
2006-04-07 09:35:00,12.049,12.159,12.049,12.149,350000.0
2006-04-07 09:37:00,12.085,12.151,12.002,12.116,400000.0
2006-04-07 09:38:00,12.077,12.161,12.019,12.122,450000.0
2006-04-07 09:40:00,12.041,12.166,12.004,12.004,550000.0
2006-04-07 09:41:00,12.085,12.166,12.036,12.036,350000.0
2006-04-07 09:43:00,12.154,12.166,12.077,12.082,250000.0
2006-04-07 09:44:00,12.11,12.165,12.027,12.103,750000.0
2006-04-07 09:45:00,12.027,12.138,12.004,12.135,250000.0
2006-04-07 09:46:00,12.032,12.116,12.026,12.112,450000.0
2006-04-07 09:48:00,12.164,12.164,12.014,12.059,450000.0
2006-04-07 09:49:00,12.09,12.147,12.013,12.042,350000.0
2006-04-07 09:50:00,12.074,12.178,12.032,12.042,500000.0
2006-04-07 09:54:00,12.146,12.172,12.036,12.136,350000.0
2006-04-07 09:56:00,12.08,12.187,12.061,12.178,400000.0
2006-04-07 09:57:00,12.095,12.18,12.076,12.148,500000.0
2006-04-07 09:59:00,12.063,12.154,12.005,12.153,450000.0
2006-04-07 10:00:00,12.139,12.139,12.014,12.114,550000.0
2006-04-07 10:02:00,12.044,12.181,12.044,12.134,350000.0
2006-04-07 10:03:00,12.128,12.137,12.028,12.051,400000.0
2006-04-07 10:04:00,12.118,12.142,12.049,12.076,400000.0
2006-04-07 10:05:00,12.035,12.174,12.035,12.172,400000.0
2006-04-07 10:06:00,12.084,12.159,12.019,12.159,450000.0
2006-04-07 10:07:00,12.106,12.126,12.019,12.053,400000.0
2006-04-07 10:09:00,12.145,12.175,12.033,12.162,450000.0
2006-04-07 10:10:00,12.129,12.132,12.005,12.132,550000.0
2006-04-07 10:11:00,12.123,12.123,11.959,11.993,500000.0
2006-04-07 10:12:00,12.132,12.132,12.019,12.099,350000.0
2006-04-07 10:13:00,12.082,12.167,12.046,12.05,500000.0
2006-04-07 10:14:00,12.113,12.127,11.982,12.127,450000.0
2006-04-07 10:15:00,12.158,12.158,12.057,12.116,350000.0
2006-04-07 10:16:00,12.003,12.142,12.003,12.103,400000.0
2006-04-07 10:18:00,11.974,12.13,11.974,12.13,450000.0
2006-04-07 10:19:00,12.086,12.178,12.051,12.109,400000.0
2006-04-07 10:22:00,12.019,12.177,12.019,12.08,400000.0
2006-04-07 10:23:00,12.111,12.137,11.991,12.094,450000.0
2006-04-07 10:26:00,12.148,12.183,12.065,12.065,350000.0
2006-04-07 10:27:00,12.123,12.148,12.046,12.148,450000.0
2006-04-07 10:29:00,12.14,12.14,11.996,12.103,900000.0
2006-04-07 10:30:00,12.039,12.109,11.983,12.04,400000.0
2006-04-07 10:31:00,12.003,12.122,12.003,12.076,350000.0
2006-04-07 10:32:00,12.097,12.174,12.035,12.12,700000.0
2006-04-07 10:33:00,12.105,12.129,12.003,12.129,400000.0
2006-04-07 10:34:00,12.132,12.132,11.998,12.085,500000.0
2006-04-07 10:36:00,12.038,12.119,12.012,12.023,500000.0
2006-04-07 10:38:00,11.996,12.124,11.996,12.1,400000.0
2006-04-07 10:40:00,12.106,12.123,12.005,12.123,550000.0
2006-04-07 10:43:00,12.107,12.152,12.016,12.028,400000.0
2006-04-07 10:45:00,12.101,12.137,11.999,12.079,350000.0
2006-04-07 10:54:00,12.131,12.168,12.024,12.024,400000.0
2006-04-07 10:58:00,12.046,12.139,12.005,12.081,350000.0
2006-04-07 11:07:00,12.085,12.119,12.013,12.119,450000.0
2006-04-07 11:09:00,12.13,12.13,12.01,12.097,500000.0
2006-04-07 11:10:00,12.001,12.139,12.001,12.038,400000.0
2006-04-07 11:11:00,12.109,12.142,12.01,12.111,350000.0
2006-04-07 11:15:00,12.039,12.175,12.027,12.067,400000.0
2006-04-07 11:17:00,12.135,12.138,12.023,12.138,350000.0
2006-04-07 11:19:00,12.022,12.141,11.956,12.141,550000.0
2006-04-07 11:21:00,12.138,12.138,11.975,12.059,450000.0
2006-04-07 11:22:00,12.127,12.18,12.013,12.013,400000.0
2006-04-07 11:23:00,12.007,12.175,12.007,12.038,500000.0
2006-04-07 11:31:00,12.121,12.16,12.057,12.114,350000.0
2006-04-07 11:32:00,12.091,12.105,12.013,12.013,450000.0
2006-04-07 11:33:00,12.006,12.132,12.006,12.1,350000.0
2006-04-07 11:35:00,12.13,12.159,12.031,12.096,450000.0
2006-04-07 11:36:00,12.067,12.161,12.012,12.078,550000.0
2006-04-07 11:38:00,12.101,12.133,12.037,12.13,400000.0
2006-04-07 11:39:00,12.076,12.148,12.023,12.052,350000.0
2006-04-07 11:41:00,12.035,12.121,12.035,12.074,350000.0
2006-04-07 11:45:00,12.053,12.114,12.034,12.111,550000.0
2006-04-07 11:46:00,12.113,12.176,12.045,12.062,400000.0
2006-04-07 11:47:00,12.085,12.151,11.998,12.106,500000.0
2006-04-07 11:48:00,12.091,12.131,12.027,12.131,400000.0
2006-04-07 11:49:00,12.093,12.11,11.988,12.065,350000.0
2006-04-07 11:51:00,12.015,12.137,12.015,12.119,450000.0
2006-04-07 11:53:00,12.016,12.146,12.016,12.045,400000.0
2006-04-07 11:54:00,12.154,12.17,12.053,12.104,550000.0
2006-04-07 11:55:00,12.106,12.164,12.034,12.138,350000.0
2006-04-07 11:56:00,12.07,12.153,12.069,12.072,350000.0
2006-04-07 11:57:00,12.136,12.144,12.031,12.112,450000.0
2006-04-07 12:01:00,12.153,12.196,12.084,12.089,500000.0
2006-04-07 12:03:00,12.063,12.183,12.063,12.122,550000.0
2006-04-07 12:07:00,12.14,12.14,11.99,12.078,450000.0
2006-04-07 12:08:00,12.141,12.174,12.035,12.174,450000.0
2006-04-07 12:09:00,12.067,12.157,12.057,12.085,350000.0
2006-04-07 12:10:00,12.133,12.172,12.068,12.113,400000.0
2006-04-07 12:11:00,12.053,12.12,12.025,12.025,300000.0
2006-04-07 12:13:00,12.113,12.162,12.045,12.113,400000.0
2006-04-07 12:15:00,12.082,12.171,12.039,12.073,400000.0
2006-04-07 12:18:00,12.148,12.148,12.072,12.072,450000.0
2006-04-07 12:20:00,12.096,12.168,12.032,12.085,500000.0
2006-04-07 12:21:00,12.142,12.178,12.029,12.122,500000.0
2006-04-07 12:22:00,12.164,12.164,12.042,12.115,400000.0
2006-04-07 12:23:00,12.163,12.196,12.058,12.058,400000.0
2006-04-07 12:24:00,12.148,12.148,12.051,12.132,600000.0
2006-04-07 12:25:00,12.16,12.16,12.06,12.14,450000.0
2006-04-07 12:26:00,12.146,12.151,12.037,12.077,450000.0
2006-04-07 12:27:00,12.135,12.178,12.069,12.158,550000.0
2006-04-07 12:29:00,12.142,12.174,12.026,12.039,500000.0
2006-04-07 12:32:00,12.037,12.169,12.037,12.063,300000.0
2006-04-07 12:34:00,12.044,12.161,12.042,12.042,450000.0
2006-04-07 12:35:00,12.167,12.168,12.042,12.042,350000.0
2006-04-07 12:37:00,12.16,12.16,12.058,12.063,500000.0
2006-04-07 12:38:00,12.119,12.144,12.006,12.083,450000.0
2006-04-07 12:40:00,12.096,12.16,12.034,12.077,450000.0
2006-04-07 12:42:00,12.052,12.218,12.052,12.13,550000.0
2006-04-07 12:48:00,12.042,12.139,11.989,12.123,550000.0
2006-04-07 12:50:00,12.099,12.138,12.044,12.048,400000.0
2006-04-07 13:04:00,12.099,12.169,12.043,12.052,450000.0
2006-04-07 13:05:00,12.026,12.148,12.026,12.126,400000.0
2006-04-07 13:08:00,12.047,12.145,12.018,12.031,400000.0
2006-04-07 13:09:00,12.133,12.133,11.995,12.0,450000.0
2006-04-07 13:10:00,12.085,12.159,12.016,12.033,500000.0
2006-04-07 13:12:00,12.14,12.179,12.047,12.047,550000.0
2006-04-07 13:13:00,12.16,12.16,12.027,12.123,450000.0
2006-04-07 13:14:00,12.022,12.149,12.022,12.145,350000.0
2006-04-07 13:15:00,12.083,12.183,12.023,12.12,400000.0
2006-04-07 13:16:00,12.112,12.112,11.994,12.089,350000.0
2006-04-07 13:17:00,12.111,12.118,12.028,12.118,450000.0
2006-04-07 13:18:00,11.967,12.154,11.967,12.106,400000.0
2006-04-07 13:19:00,11.999,12.063,11.945,12.002,400000.0
2006-04-07 13:20:00,11.993,12.058,11.953,12.017,500000.0
2006-04-07 13:21:00,11.958,12.071,11.958,11.965,350000.0
2006-04-07 13:22:00,11.991,12.091,11.982,11.997,400000.0
2006-04-07 13:23:00,12.014,12.092,11.967,11.97,350000.0
2006-04-07 13:24:00,12.049,12.081,11.95,11.982,450000.0
2006-04-07 13:25:00,12.056,12.078,11.997,12.064,350000.0
2006-04-07 13:26:00,11.97,12.093,11.94,11.99,550000.0
2006-04-07 13:27:00,11.972,12.069,11.972,12.036,500000.0
2006-04-07 13:28:00,12.026,12.081,11.938,11.977,400000.0
2006-04-07 13:29:00,12.072,12.081,11.943,12.042,350000.0
2006-04-07 13:30:00,12.083,12.083,11.964,11.977,450000.0
2006-04-07 13:32:00,11.995,12.084,11.957,11.957,500000.0
2006-04-07 13:33:00,12.004,12.071,11.963,12.01,350000.0
2006-04-07 13:34:00,11.97,12.11,11.942,11.974,350000.0
2006-04-07 13:35:00,12.058,12.122,11.994,11.994,400000.0
2006-04-07 13:36:00,12.002,12.075,11.943,12.061,450000.0
2006-04-07 13:37:00,11.994,12.089,11.994,12.089,350000.0
2006-04-07 13:38:00,12.059,12.127,12.014,12.127,400000.0
2006-04-07 13:40:00,12.083,12.116,11.993,12.116,350000.0
2006-04-07 13:41:00,12.009,12.112,11.996,12.112,400000.0
2006-04-07 13:42:00,12.105,12.105,11.992,12.09,350000.0
2006-04-07 13:43:00,12.123,12.141,11.997,12.102,500000.0
2006-04-07 13:44:00,12.022,12.131,12.002,12.049,350000.0
2006-04-07 13:45:00,12.024,12.134,11.997,12.111,400000.0
2006-04-07 13:46:00,12.054,12.131,12.021,12.072,450000.0
2006-04-07 13:47:00,12.091,12.134,12.02,12.124,500000.0
2006-04-07 13:48:00,12.097,12.115,11.996,12.063,400000.0
2006-04-07 13:49:00,11.978,12.11,11.978,12.081,350000.0
2006-04-07 13:50:00,12.03,12.066,11.997,12.002,450000.0
2006-04-07 13:52:00,12.107,12.107,11.976,12.077,350000.0
2006-04-07 13:56:00,12.086,12.12,11.971,11.971,400000.0
2006-04-07 13:58:00,11.962,12.107,11.962,12.107,350000.0
2006-04-07 13:59:00,12.091,12.091,12.017,12.019,350000.0
2006-04-07 14:00:00,12.061,12.074,11.97,12.023,350000.0
2006-04-07 14:01:00,12.033,12.093,11.957,12.093,400000.0
2006-04-07 14:03:00,12.084,12.09,12.017,12.087,350000.0
2006-04-07 14:05:00,12.095,12.095,12.011,12.011,100000.0
2006-04-07 14:06:00,12.073,12.079,11.948,12.057,350000.0
2006-04-07 14:18:00,11.985,12.092,11.985,12.092,400000.0
2006-04-07 14:19:00,12.088,12.132,11.999,12.105,500000.0
2006-04-07 14:20:00,11.981,12.075,11.981,11.989,350000.0
2006-04-07 14:21:00,11.98,12.093,11.963,12.021,450000.0
2006-04-07 14:22:00,12.047,12.076,11.933,12.076,450000.0
2006-04-07 14:23:00,11.988,12.067,11.988,12.022,400000.0
2006-04-07 14:24:00,12.092,12.113,12.0,12.064,400000.0
2006-04-07 14:25:00,11.978,12.051,11.963,11.981,350000.0
2006-04-07 14:26:00,12.008,12.086,11.964,12.011,350000.0
2006-04-07 14:27:00,12.042,12.107,11.971,12.107,400000.0
2006-04-07 14:28:00,12.062,12.062,11.965,12.037,400000.0
2006-04-07 14:29:00,12.055,12.115,11.979,12.08,350000.0
2006-04-07 14:30:00,12.032,12.139,12.003,12.003,550000.0
2006-04-07 14:31:00,12.042,12.14,12.042,12.132,400000.0
2006-04-07 14:32:00,12.115,12.145,12.034,12.076,500000.0
2006-04-07 14:33:00,12.168,12.19,12.059,12.069,350000.0
2006-04-07 14:34:00,12.12,12.149,12.014,12.014,450000.0
2006-04-07 14:35:00,12.108,12.133,12.056,12.061,350000.0
2006-04-07 14:36:00,12.13,12.133,12.03,12.133,400000.0
2006-04-07 14:37:00,12.025,12.109,11.946,12.107,550000.0
2006-04-07 14:38:00,12.084,12.13,12.024,12.08,400000.0
2006-04-07 14:39:00,12.075,12.106,11.956,11.972,500000.0
2006-04-07 14:40:00,12.036,12.094,11.985,12.027,400000.0
2006-04-07 14:41:00,12.002,12.102,12.002,12.06,550000.0
2006-04-07 14:42:00,11.947,12.056,11.943,12.037,400000.0
2006-04-07 14:43:00,12.039,12.07,11.935,12.07,500000.0
2006-04-07 14:44:00,11.964,12.074,11.962,12.055,450000.0
2006-04-07 14:45:00,12.042,12.079,12.004,12.06,400000.0
2006-04-07 14:46:00,12.051,12.078,11.998,12.012,350000.0
2006-04-07 14:47:00,12.042,12.089,11.957,12.075,350000.0
2006-04-07 14:48:00,12.047,12.085,11.989,12.062,400000.0
2006-04-07 14:49:00,12.087,12.087,11.939,11.942,500000.0
2006-04-07 14:50:00,11.999,12.058,11.932,11.932,400000.0
2006-04-07 14:51:00,12.05,12.061,11.942,12.009,350000.0
2006-04-07 14:52:00,12.074,12.074,11.966,11.977,450000.0
2006-04-07 14:53:00,11.951,12.022,11.918,11.988,400000.0
2006-04-07 14:54:00,11.887,12.015,11.887,11.923,550000.0
2006-04-07 14:55:00,11.985,11.995,11.888,11.888,450000.0
2006-04-07 14:56:00,11.993,12.075,11.924,12.02,550000.0
2006-04-07 14:57:00,12.035,12.07,11.962,12.044,450000.0
2006-04-07 14:58:00,11.978,12.043,11.952,12.02,400000.0
2006-04-07 14:59:00,11.997,12.09,11.952,12.076,550000.0
2006-04-07 15:00:00,11.923,12.051,11.923,11.961,450000.0
2006-04-07 15:01:00,12.009,12.067,11.943,12.028,450000.0
2006-04-07 15:02:00,11.959,12.064,11.948,12.03,450000.0
2006-04-07 15:03:00,12.049,12.084,11.943,12.084,500000.0
2006-04-07 15:04:00,11.996,12.09,11.941,11.973,550000.0
2006-04-07 15:05:00,11.965,12.127,11.965,11.989,550000.0
2006-04-07 15:06:00,12.023,12.043,12.003,12.003,400000.0
2006-04-07 15:07:00,11.929,12.055,11.9,12.021,350000.0
2006-04-07 15:08:00,11.889,12.023,11.88,11.976,500000.0
2006-04-07 15:09:00,12.025,12.033,11.911,11.923,450000.0
2006-04-07 15:10:00,11.947,12.045,11.895,11.943,400000.0
2006-04-07 15:11:00,11.954,12.072,11.925,11.943,500000.0
2006-04-07 15:12:00,11.99,12.041,11.93,12.033,400000.0
2006-04-07 15:13:00,12.0,12.015,11.911,12.015,400000.0
2006-04-07 15:14:00,12.017,12.057,11.923,12.047,450000.0
2006-04-07 15:15:00,11.904,12.011,11.903,11.968,400000.0
2006-04-07 15:16:00,12.017,12.048,11.953,11.995,500000.0
2006-04-07 15:17:00,12.001,12.054,11.939,12.008,450000.0
2006-04-07 15:18:00,12.055,12.055,11.946,11.996,400000.0
2006-04-07 15:19:00,12.006,12.037,11.967,12.024,450000.0
2006-04-07 15:20:00,11.971,12.029,11.929,12.029,400000.0
2006-04-07 15:21:00,12.034,12.034,11.919,11.957,400000.0
2006-04-07 15:22:00,11.989,12.021,11.944,11.993,450000.0
2006-04-07 15:23:00,11.957,12.043,11.957,12.006,400000.0
2006-04-07 15:24:00,11.985,12.015,11.901,11.996,350000.0
2006-04-07 15:25:00,12.018,12.018,11.916,11.96,350000.0
2006-04-07 15:26:00,11.886,11.999,11.886,11.894,550000.0
2006-04-07 15:27:00,11.911,12.002,11.885,11.907,350000.0
2006-04-07 15:28:00,11.9,11.988,11.9,11.955,350000.0
2006-04-07 15:29:00,11.867,11.961,11.867,11.942,350000.0
2006-04-07 15:30:00,11.954,11.981,11.857,11.912,450000.0
2006-04-07 15:31:00,11.918,11.994,11.874,11.891,500000.0
2006-04-07 15:32:00,11.896,11.964,11.847,11.958,450000.0
2006-04-07 15:33:00,11.957,11.959,11.873,11.959,400000.0
2006-04-07 15:34:00,11.881,12.018,11.869,11.869,400000.0
2006-04-07 15:35:00,11.946,11.993,11.916,11.949,400000.0
2006-04-07 15:36:00,11.958,12.006,11.873,12.006,550000.0
2006-04-07 15:37:00,11.929,12.029,11.907,11.986,400000.0
2006-04-07 15:38:00,11.959,12.046,11.941,11.965,450000.0
2006-04-07 15:39:00,12.081,12.081,11.967,11.967,200000.0
2006-04-07 15:40:00,11.977,12.093,11.975,11.975,450000.0
2006-04-07 15:41:00,11.936,12.07,11.936,12.049,400000.0
2006-04-07 15:42:00,12.07,12.07,11.973,11.992,350000.0
2006-04-07 15:43:00,12.005,12.054,11.946,11.946,450000.0
2006-04-07 15:44:00,12.061,12.08,11.977,12.065,350000.0
2006-04-07 15:45:00,12.067,12.067,11.953,12.06,450000.0
2006-04-07 15:46:00,11.976,12.079,11.975,11.988,400000.0
2006-04-07 15:47:00,12.055,12.097,11.952,11.971,550000.0
2006-04-07 15:48:00,11.999,12.071,11.972,11.986,350000.0
2006-04-07 15:49:00,12.041,12.105,12.032,12.105,350000.0
2006-04-07 15:50:00,12.013,12.109,11.975,12.095,550000.0
2006-04-07 15:51:00,12.053,12.089,11.955,11.96,350000.0
2006-04-07 15:52:00,11.958,12.087,11.948,11.954,350000.0
2006-04-07 15:53:00,12.05,12.079,11.956,12.026,500000.0
2006-04-07 15:54:00,12.045,12.076,12.001,12.076,450000.0
2006-04-07 15:55:00,11.96,12.099,11.96,12.056,500000.0
2006-04-07 15:56:00,11.926,12.06,11.926,12.019,450000.0
2006-04-07 15:57:00,12.003,12.039,11.96,11.996,450000.0
2006-04-07 15:58:00,11.969,12.06,11.929,12.06,500000.0
2006-04-07 15:59:00,12.093,12.124,12.007,12.018,450000.0
2006-04-07 16:00:00,12.031,12.044,11.911,12.016,500000.0
2006-04-07 16:01:00,12.063,12.065,11.955,11.955,400000.0
2006-04-07 16:02:00,11.979,12.117,11.968,12.031,550000.0
2006-04-07 16:03:00,12.073,12.073,11.945,12.005,450000.0
2006-04-07 16:04:00,11.91,12.04,11.91,12.015,550000.0
2006-04-07 16:05:00,11.99,12.07,11.925,11.948,550000.0
2006-04-07 16:06:00,11.953,12.059,11.917,12.002,350000.0
2006-04-07 16:07:00,11.946,12.073,11.946,11.952,500000.0
2006-04-07 16:08:00,11.924,12.054,11.924,11.95,550000.0
2006-04-07 16:09:00,11.931,12.044,11.931,12.027,350000.0
2006-04-07 16:10:00,11.984,12.056,11.901,12.016,500000.0
2006-04-07 16:11:00,11.886,12.019,11.878,11.878,500000.0
2006-04-07 16:12:00,11.943,11.98,11.916,11.928,350000.0
2006-04-07 16:13:00,11.914,12.01,11.882,12.01,450000.0
2006-04-07 16:14:00,12.011,12.011,11.882,11.939,500000.0
2006-04-07 16:15:00,11.987,11.988,11.868,11.868,350000.0
2006-04-07 16:16:00,11.937,12.024,11.893,12.001,550000.0
2006-04-07 16:17:00,11.999,12.03,11.902,11.902,350000.0
2006-04-07 16:18:00,12.02,12.024,11.898,11.979,400000.0
2006-04-07 16:19:00,11.972,11.995,11.901,11.95,550000.0
2006-04-07 16:20:00,11.962,11.962,11.824,11.833,550000.0
2006-04-07 16:21:00,11.868,11.975,11.823,11.941,500000.0
2006-04-07 16:22:00,11.93,11.954,11.851,11.91,450000.0
2006-04-07 16:23:00,11.877,11.997,11.858,11.876,400000.0
2006-04-07 16:24:00,11.925,11.986,11.834,11.986,550000.0
2006-04-07 16:25:00,11.975,12.007,11.934,12.007,350000.0
2006-04-07 16:26:00,11.963,12.01,11.867,11.867,550000.0
2006-04-07 16:27:00,11.901,12.001,11.873,11.979,400000.0
2006-04-07 16:28:00,11.971,12.04,11.921,12.04,400000.0
2006-04-07 16:29:00,11.935,11.948,11.932,11.946,300000.0
2006-04-07 16:30:00,11.917,12.011,11.873,11.963,550000.0
2006-04-07 16:31:00,11.91,12.009,11.87,11.924,400000.0
2006-04-07 16:32:00,11.961,12.005,11.89,11.924,500000.0
2006-04-07 16:33:00,11.887,11.973,11.863,11.888,350000.0
2006-04-07 16:34:00,11.914,11.976,11.874,11.976,350000.0
2006-04-07 16:35:00,11.887,11.976,11.809,11.869,500000.0
2006-04-07 16:36:00,11.987,11.99,11.9,11.901,500000.0
2006-04-07 16:37:00,11.979,11.989,11.895,11.901,500000.0
2006-04-07 16:38:00,11.828,11.96,11.828,11.849,450000.0
2006-04-07 16:39:00,11.909,11.977,11.897,11.977,500000.0
2006-04-07 16:40:00,11.988,11.988,11.833,11.963,450000.0
2006-04-07 16:41:00,11.857,11.941,11.842,11.842,350000.0
2006-04-07 16:42:00,11.861,11.97,11.845,11.966,500000.0
2006-04-07 16:43:00,11.837,11.962,11.837,11.889,350000.0
2006-04-07 16:44:00,11.977,11.977,11.848,11.848,400000.0
2006-04-07 16:45:00,11.843,11.934,11.841,11.904,400000.0
2006-04-07 16:46:00,11.907,11.961,11.9,11.961,350000.0
2006-04-07 16:47:00,11.879,11.972,11.844,11.871,600000.0
2006-04-07 16:48:00,11.941,11.959,11.852,11.93,500000.0
2006-04-07 16:49:00,11.961,12.004,11.873,11.873,450000.0
2006-04-07 16:50:00,11.874,11.997,11.874,11.899,550000.0
2006-04-07 16:51:00,11.984,11.994,11.884,11.884,400000.0
2006-04-07 16:52:00,11.923,12.024,11.91,12.014,450000.0
2006-04-07 16:53:00,11.896,11.99,11.863,11.905,350000.0
2006-04-07 16:54:00,11.922,12.039,11.898,11.898,450000.0
2006-04-07 16:55:00,11.97,11.988,11.87,11.921,550000.0
2006-04-07 16:56:00,11.912,12.009,11.865,11.882,400000.0
2006-04-07 16:57:00,11.953,11.988,11.875,11.875,550000.0
2006-04-07 16:58:00,11.867,11.952,11.858,11.919,500000.0
2006-04-07 16:59:00,11.901,11.985,11.887,11.887,400000.0
2006-04-07 17:00:00,11.972,11.972,11.859,11.859,350000.0
2006-04-07 17:01:00,11.914,12.009,11.886,11.908,500000.0
2006-04-07 17:02:00,11.897,11.994,11.897,11.953,400000.0
2006-04-07 17:03:00,11.932,11.986,11.886,11.952,500000.0
2006-04-07 17:04:00,11.923,11.993,11.881,11.952,350000.0
2006-04-07 17:05:00,12.031,12.049,11.925,12.02,400000.0
2006-04-07 17:06:00,12.067,12.067,11.92,12.012,350000.0
2006-04-07 17:07:00,12.025,12.076,11.956,12.001,500000.0
2006-04-07 17:08:00,11.931,12.07,11.931,12.003,500000.0
2006-04-07 17:09:00,12.04,12.102,11.978,12.011,300000.0
2006-04-07 17:10:00,12.054,12.101,11.981,12.05,350000.0
2006-04-07 17:11:00,12.1,12.112,11.981,11.987,400000.0
2006-04-07 17:12:00,12.058,12.1,12.011,12.017,400000.0
2006-04-07 17:13:00,11.983,12.104,11.963,12.091,450000.0
2006-04-07 17:14:00,12.003,12.056,11.934,12.052,550000.0
2006-04-07 17:15:00,11.965,12.062,11.941,12.008,350000.0
2006-04-07 17:16:00,12.067,12.067,11.958,12.027,450000.0
2006-04-07 17:17:00,11.961,12.071,11.944,11.97,250000.0
2006-04-07 17:18:00,11.993,12.058,11.973,12.058,350000.0
2006-04-07 17:19:00,11.948,12.044,11.94,12.039,450000.0
2006-04-07 17:20:00,12.018,12.071,11.939,11.954,350000.0
2006-04-07 17:21:00,11.921,12.065,11.921,12.003,350000.0
2006-04-07 17:22:00,11.994,12.058,11.99,12.052,350000.0
2006-04-07 17:23:00,11.981,12.08,11.98,12.055,550000.0
2006-04-07 17:24:00,12.039,12.039,11.943,11.956,350000.0
2006-04-07 17:25:00,12.023,12.06,11.951,12.06,400000.0
2006-04-07 17:26:00,11.949,12.061,11.949,12.01,450000.0
2006-04-07 17:27:00,12.014,12.044,11.921,12.0,400000.0
2006-04-07 17:28:00,11.974,12.046,11.896,11.911,550000.0
2006-04-07 17:29:00,11.922,12.038,11.922,12.028,500000.0
2006-04-07 17:30:00,11.914,12.047,11.914,12.047,450000.0
2006-04-07 17:31:00,12.006,12.099,11.966,12.039,600000.0
2006-04-07 17:32:00,11.969,12.075,11.953,12.037,400000.0
2006-04-07 17:33:00,12.035,12.066,11.959,12.055,400000.0
2006-04-07 17:34:00,12.075,12.148,11.994,12.1,450000.0
2006-04-07 17:35:00,12.039,12.108,11.98,12.035,500000.0
2006-04-07 17:36:00,12.051,12.067,11.928,12.067,450000.0
2006-04-07 17:37:00,12.074,12.074,11.93,12.027,550000.0
2006-04-07 17:38:00,12.009,12.129,12.009,12.045,400000.0
2006-04-07 17:39:00,12.066,12.101,11.992,12.023,350000.0
2006-04-07 17:40:00,12.005,12.109,12.005,12.109,500000.0
2006-04-07 17:41:00,12.061,12.152,12.061,12.152,350000.0
2006-04-07 17:42:00,12.024,12.158,12.024,12.107,500000.0
2006-04-07 17:43:00,12.144,12.152,12.014,12.044,400000.0
2006-04-07 17:44:00,12.118,12.125,12.027,12.11,450000.0
2006-04-07 17:45:00,12.045,12.137,12.029,12.054,550000.0
2006-04-07 17:46:00,12.132,12.169,12.02,12.04,500000.0
2006-04-07 17:47:00,12.122,12.122,11.993,12.065,400000.0
2006-04-07 17:48:00,12.135,12.146,12.038,12.146,400000.0
2006-04-07 17:49:00,12.108,12.15,12.068,12.121,350000.0
2006-04-07 17:50:00,12.128,12.152,12.043,12.043,550000.0
2006-04-07 17:51:00,12.052,12.138,11.984,12.035,550000.0
2006-04-07 17:52:00,12.087,12.145,11.991,11.995,350000.0
2006-04-07 17:53:00,12.086,12.149,12.045,12.045,500000.0
2006-04-07 17:54:00,12.035,12.134,11.997,12.134,350000.0
2006-04-07 17:55:00,12.03,12.131,12.03,12.11,350000.0
2006-04-07 17:56:00,12.037,12.178,12.037,12.081,400000.0
2006-04-07 17:57:00,12.126,12.15,12.043,12.088,400000.0
2006-04-07 17:58:00,12.089,12.112,12.034,12.073,450000.0
2006-04-07 17:59:00,11.998,12.13,11.998,12.13,350000.0
2006-04-07 18:00:00,12.022,12.131,12.006,12.099,350000.0
2006-04-07 18:01:00,12.094,12.148,12.007,12.068,450000.0
2006-04-07 18:02:00,12.033,12.118,12.027,12.099,500000.0
2006-04-07 18:03:00,12.069,12.092,12.031,12.069,350000.0
2006-04-07 18:04:00,12.109,12.109,11.986,12.048,400000.0
2006-04-07 18:05:00,12.059,12.146,12.02,12.13,550000.0
2006-04-07 18:06:00,12.074,12.129,11.992,11.992,450000.0
2006-04-07 18:07:00,12.117,12.117,11.974,12.093,400000.0
2006-04-07 18:08:00,12.015,12.154,12.004,12.02,550000.0
2006-04-07 18:09:00,12.045,12.069,12.002,12.05,300000.0
2006-04-07 18:10:00,12.01,12.118,12.01,12.043,450000.0
2006-04-07 18:11:00,12.005,12.135,11.981,12.099,450000.0
2006-04-07 18:12:00,11.97,12.105,11.97,12.039,450000.0
2006-04-07 18:14:00,11.996,12.102,11.996,12.083,400000.0
2006-04-07 18:15:00,12.011,12.091,11.976,12.049,500000.0
2006-04-07 18:16:00,11.978,12.154,11.978,12.014,400000.0
2006-04-07 18:17:00,12.091,12.091,11.961,12.021,350000.0
2006-04-07 18:18:00,12.062,12.123,11.975,11.975,500000.0
2006-04-07 18:19:00,12.056,12.06,11.988,11.995,400000.0
2006-04-07 18:20:00,11.969,12.063,11.94,12.028,400000.0
2006-04-07 18:21:00,12.008,12.087,11.982,12.044,550000.0
2006-04-07 18:22:00,11.941,12.036,11.941,11.977,400000.0
2006-04-07 18:23:00,12.065,12.077,11.979,12.066,400000.0
2006-04-07 18:24:00,12.077,12.08,11.975,12.064,400000.0
2006-04-07 18:25:00,11.976,12.029,11.93,11.97,500000.0
2006-04-07 18:26:00,11.993,12.072,11.974,12.066,550000.0
2006-04-07 18:27:00,12.07,12.07,11.945,11.998,300000.0
2006-04-07 18:28:00,12.045,12.055,11.954,12.04,350000.0
2006-04-07 18:29:00,11.975,12.075,11.96,12.075,350000.0
2006-04-07 18:30:00,12.031,12.062,11.94,12.009,450000.0
2006-04-07 18:31:00,12.011,12.027,11.915,11.995,350000.0
2006-04-07 18:32:00,11.936,12.008,11.867,11.944,450000.0
2006-04-07 18:33:00,11.991,12.032,11.908,12.032,400000.0
2006-04-07 18:34:00,12.027,12.066,11.933,12.021,400000.0
2006-04-07 18:35:00,11.974,12.055,11.974,11.984,350000.0
2006-04-07 18:37:00,11.981,12.109,11.977,12.002,650000.0
2006-04-07 18:38:00,11.945,12.028,11.865,11.96,750000.0
2006-04-07 18:39:00,12.036,12.105,11.963,12.047,650000.0
2006-04-07 18:40:00,12.056,12.08,11.95,11.993,450000.0
2006-04-07 18:41:00,11.965,12.04,11.933,12.012,650000.0
2006-04-07 18:42:00,11.997,12.049,11.932,11.987,750000.0
2006-04-07 18:43:00,12.019,12.094,11.94,12.025,750000.0
2006-04-07 18:44:00,12.027,12.104,11.947,12.005,800000.0
2006-04-07 18:45:00,12.076,12.106,11.968,12.046,800000.0
2006-04-07 18:46:00,11.951,12.06,11.911,12.06,550000.0
2006-04-07 18:47:00,11.957,12.087,11.957,12.051,550000.0
2006-04-07 18:48:00,12.054,12.141,11.968,11.968,500000.0
2006-04-07 18:49:00,12.042,12.042,11.91,11.927,300000.0
2006-04-07 18:50:00,11.962,12.079,11.962,12.065,450000.0
2006-04-07 18:51:00,12.015,12.118,11.986,11.986,700000.0
2006-04-07 18:52:00,12.016,12.061,11.898,12.025,950000.0
2006-04-07 18:53:00,12.016,12.039,11.942,11.974,650000.0
2006-04-07 18:54:00,12.045,12.079,11.966,12.033,500000.0
2006-04-07 18:55:00,12.048,12.048,11.874,12.015,800000.0
2006-04-07 18:56:00,11.973,11.996,11.914,11.977,400000.0
2006-04-07 18:57:00,12.077,12.106,11.946,12.054,650000.0
2006-04-07 18:58:00,12.053,12.063,11.971,11.986,650000.0
2006-04-07 18:59:00,12.025,12.055,11.964,12.009,700000.0
2006-04-07 19:00:00,11.98,12.043,11.905,11.962,650000.0
2006-04-07 19:01:00,11.99,12.049,11.952,12.011,750000.0
2006-04-07 19:02:00,11.977,12.063,11.923,12.035,800000.0
2006-04-07 19:03:00,12.028,12.061,11.974,12.041,600000.0
2006-04-07 19:04:00,11.964,12.098,11.964,12.009,550000.0
2006-04-07 19:05:00,12.078,12.08,11.95,12.063,550000.0
2006-04-07 19:06:00,11.939,12.022,11.914,12.004,700000.0
2006-04-07 19:07:00,12.077,12.101,12.001,12.001,600000.0
2006-04-07 19:08:00,11.995,12.104,11.98,12.095,750000.0
2006-04-07 19:09:00,11.964,12.103,11.953,12.035,950000.0
2006-04-07 19:10:00,12.092,12.118,11.962,11.962,300000.0
2006-04-07 19:11:00,11.954,12.036,11.954,12.028,300000.0
2006-04-07 19:12:00,12.018,12.063,11.977,11.982,500000.0
2006-04-07 19:13:00,11.987,12.076,11.93,11.939,550000.0
2006-04-07 19:14:00,11.964,12.124,11.959,12.061,750000.0
2006-04-07 19:15:00,12.042,12.09,11.973,12.09,650000.0
2006-04-07 19:16:00,11.968,12.13,11.968,12.019,750000.0
2006-04-07 19:17:00,11.993,12.041,11.993,12.0,350000.0
2006-04-07 19:18:00,12.05,12.094,11.945,12.027,500000.0
2006-04-07 19:19:00,12.072,12.096,11.963,12.013,750000.0
2006-04-07 19:20:00,12.005,12.075,11.951,12.032,350000.0
2006-04-07 19:21:00,12.072,12.072,11.98,11.98,400000.0
2006-04-07 19:22:00,12.053,12.068,11.929,12.063,700000.0
2006-04-07 19:23:00,12.056,12.1,11.962,11.962,700000.0
2006-04-07 19:24:00,12.078,12.095,11.944,12.043,400000.0
2006-04-07 19:25:00,11.962,12.047,11.962,11.972,200000.0
2006-04-07 19:26:00,11.924,12.044,11.924,12.039,300000.0
2006-04-07 19:27:00,11.965,12.065,11.922,11.947,550000.0
2006-04-07 19:28:00,12.059,12.059,11.991,12.041,400000.0
2006-04-07 19:29:00,11.96,12.07,11.941,12.07,400000.0
2006-04-07 19:30:00,12.077,12.105,11.968,11.978,700000.0
2006-04-07 19:31:00,12.03,12.03,11.974,11.978,300000.0
2006-04-07 19:32:00,12.022,12.06,11.917,12.06,950000.0
2006-04-07 19:33:00,11.959,12.05,11.954,11.958,250000.0
2006-04-07 19:38:00,12.034,12.034,11.95,11.984,200000.0
2006-04-07 19:46:00,12.018,12.036,11.942,11.979,350000.0
2006-04-07 19:47:00,12.027,12.027,11.94,11.94,100000.0
2006-04-07 19:49:00,12.033,12.033,11.95,11.983,200000.0
2006-04-07 19:55:00,11.938,12.068,11.938,11.974,400000.0
2006-04-07 20:01:00,12.054,12.08,11.948,12.047,600000.0
2006-04-07 20:02:00,11.977,12.057,11.918,11.978,750000.0
2006-04-07 20:09:00,11.982,12.073,11.95,11.984,350000.0
2006-04-07 20:12:00,12.039,12.092,11.961,11.993,300000.0
2006-04-07 20:13:00,12.051,12.066,11.95,11.976,400000.0
2006-04-07 20:15:00,12.056,12.056,11.972,12.005,200000.0
2006-04-07 20:20:00,12.052,12.052,11.928,11.928,350000.0
2006-04-07 20:22:00,12.033,12.05,11.976,12.048,250000.0
2006-04-07 20:23:00,11.933,12.066,11.933,12.066,350000.0
2006-04-07 20:26:00,12.048,12.048,11.964,11.995,200000.0
2006-04-07 20:29:00,12.031,12.031,11.926,11.965,200000.0
2006-04-07 20:32:00,12.037,12.037,11.953,11.985,200000.0
2006-04-07 20:34:00,12.046,12.046,11.967,12.002,200000.0
2006-04-07 20:42:00,11.986,12.078,11.986,12.004,350000.0
2006-04-07 20:43:00,12.018,12.092,12.018,12.075,150000.0
2006-04-07 20:44:00,12.035,12.085,11.96,12.083,300000.0
2006-04-07 20:45:00,12.071,12.093,11.976,12.075,500000.0
2006-04-07 20:51:00,12.051,12.058,12.007,12.058,400000.0
2006-04-07 20:52:00,12.017,12.092,11.958,11.958,200000.0
2006-04-07 20:56:00,12.04,12.061,11.945,12.037,300000.0
2006-04-07 20:59:00,11.991,12.05,11.991,12.024,250000.0
2006-04-07 21:00:00,12.013,12.026,12.01,12.023,200000.0
2006-04-07 21:11:00,12.06,12.06,11.932,12.058,400000.0
2006-04-07 21:12:00,12.073,12.094,12.017,12.055,200000.0
2006-04-07 21:13:00,11.959,11.98,11.959,11.98,100000.0
2006-04-07 21:15:00,12.05,12.106,12.023,12.062,250000.0
2006-04-07 21:16:00,12.061,12.112,11.967,12.048,500000.0
2006-04-07 21:21:00,12.047,12.069,11.935,11.974,450000.0
2006-04-07 21:24:00,12.005,12.062,11.971,12.061,400000.0
2006-04-07 21:25:00,11.968,12.075,11.968,12.029,400000.0
2006-04-07 21:28:00,12.051,12.051,12.044,12.044,100000.0
2006-04-07 21:29:00,12.06,12.066,12.058,12.066,200000.0
2006-04-07 21:30:00,11.979,12.117,11.979,12.004,300000.0
2006-04-07 21:38:00,11.998,12.032,11.929,11.96,400000.0
2006-04-07 21:41:00,12.066,12.066,11.981,12.014,200000.0
2006-04-07 21:44:00,11.974,12.093,11.974,12.072,400000.0
2006-04-07 21:46:00,12.038,12.104,11.981,12.011,400000.0
2006-04-07 21:50:00,12.044,12.044,11.944,11.983,200000.0
2006-04-07 21:55:00,11.956,12.081,11.931,11.975,400000.0
2006-04-07 22:04:00,12.054,12.063,11.962,12.005,400000.0
2006-04-07 22:09:00,12.048,12.077,11.946,11.955,450000.0
2006-04-07 22:10:00,12.031,12.042,12.004,12.024,400000.0
2006-04-07 22:15:00,11.941,12.047,11.941,12.035,450000.0
2006-04-07 22:28:00,12.067,12.067,11.983,12.015,200000.0
2006-04-07 22:35:00,12.055,12.055,11.955,11.994,200000.0
2006-04-07 22:57:00,11.964,12.053,11.964,12.004,250000.0
2006-04-09 23:11:00,12.054,12.054,11.97,12.003,200000.0
2006-04-09 23:14:00,12.046,12.046,11.946,11.984,200000.0
2006-04-09 23:17:00,12.054,12.054,11.971,12.003,200000.0
2006-04-09 23:21:00,12.044,12.088,12.042,12.088,200000.0
2006-04-09 23:22:00,12.088,12.088,12.036,12.036,200000.0
2006-04-09 23:28:00,12.033,12.033,12.031,12.031,100000.0
2006-04-09 23:30:00,12.056,12.056,11.971,12.005,200000.0
2006-04-09 23:38:00,12.046,12.046,11.94,11.977,200000.0
2006-04-09 23:41:00,12.083,12.083,12.043,12.043,300000.0
2006-04-10 00:00:00,12.18,12.73,12.16,12.71,200000.0
2006-04-10 00:04:00,12.033,12.033,11.934,11.973,200000.0
2006-04-10 00:13:00,12.007,12.038,11.948,12.038,250000.0
2006-04-10 00:16:00,11.955,12.045,11.955,12.045,150000.0
2006-04-10 00:17:00,12.021,12.129,11.992,12.102,300000.0
2006-04-10 00:18:00,12.0,12.006,11.966,12.006,200000.0
2006-04-10 00:20:00,12.047,12.047,11.946,11.985,200000.0
2006-04-10 00:27:00,12.034,12.034,11.934,11.974,200000.0
2006-04-10 00:35:00,12.046,12.046,11.962,11.995,200000.0
2006-04-10 00:45:00,12.057,12.057,11.974,12.005,200000.0
2006-04-10 00:49:00,12.033,12.033,12.031,12.031,100000.0
2006-04-10 00:52:00,12.053,12.053,11.97,12.003,200000.0
2006-04-10 01:01:00,12.046,12.046,11.946,11.984,200000.0
2006-04-10 01:09:00,12.024,12.055,12.024,12.055,200000.0
2006-04-10 01:18:00,11.977,12.042,11.977,12.042,100000.0
2006-04-10 01:34:00,11.956,12.078,11.912,12.035,400000.0
2006-04-10 01:41:00,12.057,12.129,12.003,12.031,350000.0
2006-04-10 01:42:00,12.028,12.167,12.028,12.066,400000.0
2006-04-10 01:43:00,12.135,12.135,12.07,12.075,150000.0
2006-04-10 01:45:00,12.174,12.174,12.059,12.174,450000.0
2006-04-10 01:50:00,12.163,12.163,12.064,12.103,200000.0
2006-04-10 01:53:00,12.093,12.212,12.093,12.177,600000.0
2006-04-10 01:55:00,12.157,12.157,12.056,12.095,200000.0
2006-04-10 01:59:00,12.194,12.196,12.078,12.177,500000.0
2006-04-10 02:00:00,12.166,12.194,12.079,12.112,350000.0
2006-04-10 02:01:00,12.075,12.18,12.07,12.138,500000.0
2006-04-10 02:02:00,12.157,12.163,12.052,12.074,700000.0
2006-04-10 02:03:00,12.178,12.189,12.045,12.17,400000.0
2006-04-10 02:04:00,12.12,12.207,12.082,12.082,250000.0
2006-04-10 02:08:00,12.158,12.158,12.07,12.158,350000.0
2006-04-10 02:09:00,12.097,12.172,12.097,12.13,200000.0
2006-04-10 02:10:00,12.123,12.195,12.11,12.182,400000.0
2006-04-10 02:12:00,12.083,12.107,12.058,12.058,250000.0
2006-04-10 02:13:00,12.104,12.166,12.078,12.098,450000.0
2006-04-10 02:14:00,12.104,12.179,12.074,12.148,550000.0
2006-04-10 02:15:00,12.112,12.201,12.07,12.19,650000.0
2006-04-10 02:16:00,12.108,12.198,12.081,12.081,600000.0
2006-04-10 02:17:00,12.125,12.145,12.052,12.145,150000.0
2006-04-10 02:20:00,12.059,12.214,12.059,12.076,250000.0
2006-04-10 02:21:00,12.183,12.184,12.101,12.184,250000.0
2006-04-10 02:22:00,12.097,12.176,12.03,12.123,500000.0
2006-04-10 02:23:00,12.178,12.178,12.024,12.13,550000.0
2006-04-10 02:27:00,12.064,12.191,12.064,12.173,650000.0
2006-04-10 02:28:00,12.05,12.175,12.029,12.174,700000.0
2006-04-10 02:29:00,12.136,12.18,12.049,12.052,600000.0
2006-04-10 02:30:00,12.039,12.168,12.039,12.168,250000.0
2006-04-10 02:31:00,12.086,12.174,12.051,12.167,450000.0
2006-04-10 02:32:00,12.174,12.213,12.102,12.205,450000.0
2006-04-10 02:33:00,12.075,12.145,12.075,12.138,300000.0
2006-04-10 02:34:00,12.186,12.198,12.069,12.081,400000.0
2006-04-10 02:35:00,12.17,12.221,12.099,12.221,250000.0
2006-04-10 02:36:00,12.234,12.234,12.136,12.151,300000.0
2006-04-10 02:37:00,12.186,12.223,12.096,12.197,450000.0
2006-04-10 02:38:00,12.169,12.239,12.134,12.215,300000.0
2006-04-10 02:39:00,12.157,12.184,12.114,12.114,300000.0
2006-04-10 02:40:00,12.175,12.231,12.071,12.145,400000.0
2006-04-10 02:41:00,12.244,12.244,12.109,12.226,400000.0
2006-04-10 02:42:00,12.215,12.239,12.096,12.239,350000.0
2006-04-10 02:43:00,12.195,12.271,12.128,12.224,500000.0
2006-04-10 02:44:00,12.233,12.233,12.129,12.203,450000.0
2006-04-10 02:45:00,12.194,12.222,12.083,12.185,450000.0
2006-04-10 02:46:00,12.201,12.201,12.092,12.189,500000.0
2006-04-10 02:47:00,12.177,12.248,12.113,12.213,200000.0
2006-04-10 02:48:00,12.182,12.184,12.182,12.184,100000.0
2006-04-10 02:54:00,12.248,12.248,12.138,12.238,400000.0
2006-04-10 02:56:00,12.256,12.256,12.136,12.167,350000.0
2006-04-10 02:57:00,12.171,12.259,12.151,12.228,550000.0
2006-04-10 02:58:00,12.214,12.251,12.101,12.251,900000.0
2006-04-10 03:00:00,12.124,12.246,12.124,12.204,200000.0
2006-04-10 03:01:00,12.229,12.236,12.135,12.219,200000.0
2006-04-10 03:05:00,12.273,12.273,12.179,12.181,250000.0
2006-04-10 03:06:00,12.258,12.293,12.143,12.143,450000.0
2006-04-10 03:07:00,12.168,12.246,12.168,12.221,350000.0
2006-04-10 03:08:00,12.178,12.271,12.173,12.183,500000.0
2006-04-10 03:09:00,12.221,12.294,12.167,12.215,350000.0
2006-04-10 03:10:00,12.204,12.319,12.177,12.257,400000.0
2006-04-10 03:11:00,12.293,12.356,12.253,12.299,700000.0
2006-04-10 03:12:00,12.226,12.335,12.221,12.26,400000.0
2006-04-10 03:13:00,12.234,12.293,12.171,12.228,350000.0
2006-04-10 03:14:00,12.252,12.256,12.176,12.178,400000.0
2006-04-10 03:15:00,12.262,12.292,12.2,12.292,500000.0
2006-04-10 03:16:00,12.287,12.287,12.183,12.183,350000.0
2006-04-10 03:17:00,12.286,12.332,12.201,12.299,400000.0
2006-04-10 03:18:00,12.252,12.253,12.246,12.246,150000.0
2006-04-10 03:19:00,12.266,12.355,12.189,12.207,650000.0
2006-04-10 03:20:00,12.269,12.269,12.126,12.138,700000.0
2006-04-10 03:21:00,12.281,12.33,12.235,12.276,300000.0
2006-04-10 03:22:00,12.18,12.262,12.119,12.202,550000.0
2006-04-10 03:23:00,12.316,12.316,12.189,12.274,250000.0
2006-04-10 03:24:00,12.17,12.306,12.17,12.288,400000.0
2006-04-10 03:25:00,12.218,12.343,12.218,12.343,300000.0
2006-04-10 03:26:00,12.202,12.278,12.202,12.278,100000.0
2006-04-10 03:29:00,12.217,12.279,12.18,12.253,550000.0
2006-04-10 03:30:00,12.298,12.308,12.224,12.302,250000.0
2006-04-10 03:31:00,12.281,12.32,12.218,12.279,600000.0
2006-04-10 03:32:00,12.286,12.308,12.19,12.308,400000.0
2006-04-10 03:33:00,12.282,12.313,12.204,12.238,500000.0
2006-04-10 03:34:00,12.185,12.291,12.172,12.225,400000.0
2006-04-10 03:35:00,12.318,12.318,12.219,12.296,550000.0
2006-04-10 03:36:00,12.268,12.282,12.231,12.236,250000.0
2006-04-10 03:37:00,12.31,12.36,12.238,12.323,350000.0
2006-04-10 03:38:00,12.322,12.366,12.248,12.274,450000.0
2006-04-10 03:39:00,12.248,12.364,12.248,12.277,500000.0
2006-04-10 03:40:00,12.284,12.32,12.22,12.236,400000.0
2006-04-10 03:41:00,12.174,12.292,12.174,12.289,350000.0
2006-04-10 03:42:00,12.342,12.342,12.231,12.286,450000.0
2006-04-10 03:43:00,12.224,12.358,12.185,12.185,500000.0
2006-04-10 03:44:00,12.237,12.305,12.198,12.278,400000.0
2006-04-10 03:45:00,12.255,12.338,12.255,12.255,450000.0
2006-04-10 03:46:00,12.293,12.293,12.161,12.161,350000.0
2006-04-10 03:48:00,12.182,12.293,12.177,12.186,550000.0
2006-04-10 03:49:00,12.261,12.331,12.202,12.293,700000.0
2006-04-10 03:50:00,12.268,12.325,12.216,12.275,400000.0
2006-04-10 03:51:00,12.23,12.306,12.179,12.248,500000.0
2006-04-10 03:52:00,12.312,12.319,12.196,12.286,450000.0
2006-04-10 03:53:00,12.217,12.31,12.169,12.169,450000.0
2006-04-10 03:54:00,12.18,12.277,12.158,12.277,250000.0
2006-04-10 03:55:00,12.276,12.286,12.199,12.22,300000.0
2006-04-10 03:56:00,12.229,12.306,12.191,12.259,350000.0
2006-04-10 03:57:00,12.304,12.304,12.158,12.248,450000.0
2006-04-10 03:59:00,12.301,12.301,12.173,12.246,550000.0
2006-04-10 04:00:00,12.18,12.306,12.18,12.248,500000.0
2006-04-10 04:01:00,12.194,12.334,12.194,12.31,500000.0
2006-04-10 04:02:00,12.235,12.298,12.167,12.235,350000.0
2006-04-10 04:03:00,12.186,12.308,12.18,12.261,400000.0
2006-04-10 04:04:00,12.197,12.303,12.173,12.219,450000.0
2006-04-10 04:05:00,12.255,12.255,12.143,12.144,300000.0
2006-04-10 04:06:00,12.198,12.295,12.158,12.266,600000.0
2006-04-10 04:07:00,12.165,12.272,12.118,12.261,850000.0
2006-04-10 04:08:00,12.194,12.25,12.194,12.25,100000.0
2006-04-10 04:09:00,12.253,12.292,12.179,12.179,450000.0
2006-04-10 04:10:00,12.236,12.26,12.115,12.191,450000.0
2006-04-10 04:12:00,12.172,12.25,12.151,12.21,300000.0
2006-04-10 04:14:00,12.266,12.266,12.179,12.19,250000.0
2006-04-10 04:16:00,12.238,12.238,12.125,12.232,350000.0
2006-04-10 04:17:00,12.183,12.293,12.168,12.198,650000.0
2006-04-10 04:18:00,12.279,12.317,12.171,12.25,500000.0
2006-04-10 04:19:00,12.269,12.287,12.141,12.26,900000.0
2006-04-10 04:20:00,12.145,12.319,12.145,12.155,800000.0
2006-04-10 04:23:00,12.232,12.232,12.127,12.165,200000.0
2006-04-10 04:25:00,12.183,12.264,12.156,12.264,350000.0
2006-04-10 04:26:00,12.109,12.235,12.109,12.162,250000.0
2006-04-10 04:27:00,12.263,12.286,12.178,12.246,350000.0
2006-04-10 04:28:00,12.271,12.292,12.161,12.244,550000.0
2006-04-10 04:29:00,12.246,12.288,12.181,12.208,500000.0
2006-04-10 04:30:00,12.271,12.277,12.2,12.201,500000.0
2006-04-10 04:31:00,12.196,12.296,12.148,12.243,300000.0
2006-04-10 04:32:00,12.208,12.279,12.208,12.225,250000.0
2006-04-10 04:33:00,12.165,12.257,12.149,12.21,350000.0
2006-04-10 04:34:00,12.217,12.269,12.202,12.269,250000.0
2006-04-10 04:35:00,12.233,12.272,12.183,12.26,400000.0
2006-04-10 04:36:00,12.217,12.261,12.217,12.256,350000.0
2006-04-10 04:37:00,12.272,12.292,12.215,12.292,250000.0
2006-04-10 04:38:00,12.245,12.267,12.19,12.192,350000.0
2006-04-10 04:39:00,12.204,12.324,12.18,12.29,600000.0
2006-04-10 04:40:00,12.204,12.276,12.134,12.262,700000.0
2006-04-10 04:43:00,12.268,12.268,12.184,12.215,200000.0
2006-04-10 04:45:00,12.251,12.27,12.241,12.27,350000.0
2006-04-10 04:46:00,12.3,12.3,12.194,12.241,350000.0
2006-04-10 04:47:00,12.201,12.246,12.163,12.163,300000.0
2006-04-10 04:48:00,12.254,12.295,12.174,12.228,400000.0
2006-04-10 04:49:00,12.201,12.31,12.158,12.296,300000.0
2006-04-10 04:50:00,12.25,12.303,12.177,12.177,450000.0
2006-04-10 04:52:00,12.215,12.298,12.165,12.298,650000.0
2006-04-10 04:57:00,12.194,12.299,12.184,12.258,350000.0
2006-04-10 05:00:00,12.229,12.276,12.17,12.268,700000.0
2006-04-10 05:01:00,12.214,12.288,12.159,12.272,300000.0
2006-04-10 05:03:00,12.191,12.268,12.184,12.254,250000.0
2006-04-10 05:06:00,12.246,12.246,12.151,12.244,250000.0
2006-04-10 05:07:00,12.271,12.285,12.218,12.218,200000.0
2006-04-10 05:08:00,12.214,12.295,12.214,12.274,300000.0
2006-04-10 05:11:00,12.249,12.317,12.249,12.317,100000.0
2006-04-10 05:12:00,12.173,12.312,12.173,12.245,300000.0
2006-04-10 05:14:00,12.246,12.282,12.129,12.282,500000.0
2006-04-10 05:16:00,12.255,12.255,12.155,12.195,200000.0
2006-04-10 05:23:00,12.223,12.272,12.169,12.169,350000.0
2006-04-10 05:25:00,12.193,12.314,12.173,12.314,150000.0
2006-04-10 05:26:00,12.197,12.32,12.197,12.32,100000.0
2006-04-10 05:29:00,12.273,12.273,12.169,12.206,200000.0
2006-04-10 05:32:00,12.277,12.277,12.197,12.233,200000.0
2006-04-10 05:34:00,12.315,12.315,12.248,12.261,300000.0
2006-04-10 05:35:00,12.259,12.317,12.256,12.309,250000.0
2006-04-10 05:40:00,12.272,12.272,12.184,12.215,300000.0
2006-04-10 05:42:00,12.255,12.278,12.182,12.272,700000.0
2006-04-10 05:44:00,12.282,12.31,12.201,12.268,400000.0
2006-04-10 05:45:00,12.273,12.275,12.166,12.192,450000.0
2006-04-10 05:46:00,12.288,12.288,12.178,12.272,450000.0
2006-04-10 05:49:00,12.197,12.321,12.174,12.321,300000.0
2006-04-10 05:50:00,12.283,12.313,12.199,12.313,400000.0
2006-04-10 05:52:00,12.278,12.3,12.166,12.28,450000.0
2006-04-10 05:54:00,12.218,12.289,12.156,12.182,550000.0
2006-04-10 05:55:00,12.246,12.31,12.192,12.227,400000.0
2006-04-10 05:56:00,12.277,12.327,12.219,12.275,600000.0
2006-04-10 05:57:00,12.225,12.292,12.173,12.278,650000.0
2006-04-10 05:58:00,12.306,12.334,12.183,12.233,350000.0
2006-04-10 05:59:00,12.2,12.283,12.2,12.201,250000.0
2006-04-10 06:00:00,12.27,12.333,12.208,12.233,400000.0
2006-04-10 06:01:00,12.179,12.283,12.179,12.283,150000.0
2006-04-10 06:02:00,12.289,12.305,12.176,12.295,550000.0
2006-04-10 06:03:00,12.274,12.314,12.186,12.314,350000.0
2006-04-10 06:04:00,12.264,12.314,12.173,12.224,500000.0
2006-04-10 06:05:00,12.286,12.311,12.173,12.173,400000.0
2006-04-10 06:06:00,12.274,12.312,12.184,12.312,600000.0
2006-04-10 06:09:00,12.281,12.292,12.208,12.292,200000.0
2006-04-10 06:11:00,12.286,12.286,12.18,12.217,200000.0
2006-04-10 06:13:00,12.263,12.275,12.204,12.234,350000.0
2006-04-10 06:15:00,12.274,12.311,12.181,12.311,400000.0
2006-04-10 06:16:00,12.213,12.279,12.189,12.277,300000.0
2006-04-10 06:17:00,12.294,12.341,12.294,12.341,100000.0
2006-04-10 06:18:00,12.288,12.288,12.198,12.203,200000.0
2006-04-10 06:20:00,12.275,12.275,12.183,12.219,200000.0
2006-04-10 06:24:00,12.31,12.311,12.215,12.271,450000.0
2006-04-10 06:25:00,12.154,12.278,12.136,12.278,550000.0
2006-04-10 06:27:00,12.301,12.301,12.184,12.276,250000.0
2006-04-10 06:28:00,12.313,12.33,12.192,12.192,300000.0
2006-04-10 06:29:00,12.203,12.317,12.203,12.28,300000.0
2006-04-10 06:30:00,12.302,12.304,12.183,12.284,350000.0
2006-04-10 06:31:00,12.298,12.327,12.235,12.241,500000.0
2006-04-10 06:32:00,12.23,12.34,12.203,12.203,550000.0
2006-04-10 06:33:00,12.191,12.347,12.191,12.293,650000.0
2006-04-10 06:35:00,12.277,12.277,12.277,12.277,100000.0
2006-04-10 06:36:00,12.3,12.334,12.3,12.334,100000.0
2006-04-10 06:37:00,12.346,12.376,12.216,12.339,550000.0
2006-04-10 06:38:00,12.27,12.38,12.224,12.319,500000.0
2006-04-10 06:39:00,12.25,12.328,12.188,12.244,500000.0
2006-04-10 06:40:00,12.283,12.334,12.204,12.204,500000.0
2006-04-10 06:42:00,12.29,12.309,12.248,12.292,350000.0
2006-04-10 06:44:00,12.221,12.289,12.202,12.202,350000.0
2006-04-10 06:45:00,12.299,12.299,12.182,12.182,200000.0
2006-04-10 06:47:00,12.31,12.359,12.208,12.313,550000.0
2006-04-10 06:48:00,12.298,12.314,12.264,12.314,200000.0
2006-04-10 06:54:00,12.315,12.315,12.25,12.26,300000.0
2006-04-10 06:57:00,12.262,12.29,12.151,12.29,450000.0
2006-04-10 06:59:00,12.275,12.275,12.196,12.231,200000.0
2006-04-10 07:01:00,12.274,12.274,12.169,12.206,200000.0
2006-04-10 07:04:00,12.258,12.258,12.218,12.218,150000.0
2006-04-10 07:05:00,12.258,12.258,12.171,12.211,250000.0
2006-04-10 07:06:00,12.277,12.315,12.187,12.187,350000.0
2006-04-10 07:08:00,12.189,12.31,12.189,12.278,400000.0
2006-04-10 07:09:00,12.26,12.334,12.234,12.333,450000.0
2006-04-10 07:11:00,12.293,12.325,12.191,12.325,350000.0
2006-04-10 07:15:00,12.322,12.329,12.169,12.182,600000.0
2006-04-10 07:16:00,12.262,12.325,12.262,12.325,250000.0
2006-04-10 07:18:00,12.269,12.274,12.21,12.265,400000.0
2006-04-10 07:20:00,12.251,12.297,12.178,12.296,500000.0
2006-04-10 07:21:00,12.273,12.346,12.238,12.319,250000.0
2006-04-10 07:22:00,12.311,12.342,12.246,12.319,450000.0
2006-04-10 07:24:00,12.345,12.345,12.216,12.228,350000.0
2006-04-10 07:25:00,12.345,12.36,12.252,12.252,550000.0
2006-04-10 07:26:00,12.337,12.371,12.223,12.284,500000.0
2006-04-10 07:27:00,12.347,12.375,12.223,12.223,250000.0
2006-04-10 07:28:00,12.345,12.348,12.221,12.348,300000.0
2006-04-10 07:30:00,12.277,12.35,12.226,12.35,250000.0
2006-04-10 07:31:00,12.313,12.314,12.228,12.3,350000.0
2006-04-10 07:32:00,12.288,12.299,12.209,12.256,400000.0
2006-04-10 07:35:00,12.271,12.316,12.193,12.316,250000.0
2006-04-10 07:36:00,12.272,12.339,12.272,12.3,500000.0
2006-04-10 07:37:00,12.223,12.363,12.223,12.32,450000.0
2006-04-10 07:38:00,12.349,12.358,12.275,12.32,400000.0
2006-04-10 07:39:00,12.322,12.328,12.233,12.328,350000.0
2006-04-10 07:40:00,12.283,12.315,12.19,12.315,450000.0
2006-04-10 07:41:00,12.296,12.356,12.201,12.316,500000.0
2006-04-10 07:42:00,12.352,12.365,12.236,12.348,500000.0
2006-04-10 07:43:00,12.24,12.326,12.198,12.321,450000.0
2006-04-10 07:44:00,12.324,12.343,12.213,12.273,500000.0
2006-04-10 07:45:00,12.265,12.338,12.223,12.332,400000.0
2006-04-10 07:46:00,12.305,12.375,12.259,12.352,400000.0
2006-04-10 07:47:00,12.343,12.345,12.259,12.335,300000.0
2006-04-10 07:48:00,12.334,12.351,12.275,12.337,250000.0
2006-04-10 07:49:00,12.256,12.368,12.256,12.335,150000.0
2006-04-10 07:50:00,12.277,12.355,12.277,12.355,100000.0
2006-04-10 07:51:00,12.262,12.35,12.234,12.334,600000.0
2006-04-10 07:52:00,12.363,12.363,12.241,12.284,400000.0
2006-04-10 07:53:00,12.246,12.339,12.246,12.339,250000.0
2006-04-10 07:54:00,12.288,12.288,12.278,12.278,150000.0
2006-04-10 07:56:00,12.285,12.285,12.226,12.226,100000.0
2006-04-10 07:58:00,12.329,12.364,12.244,12.326,450000.0
2006-04-10 08:00:00,12.23,12.388,12.23,12.352,400000.0
2006-04-10 08:01:00,12.294,12.395,12.264,12.264,350000.0
2006-04-10 08:02:00,12.293,12.422,12.293,12.335,750000.0
2006-04-10 08:03:00,12.268,12.351,12.268,12.347,450000.0
2006-04-10 08:04:00,12.397,12.397,12.267,12.286,400000.0
2006-04-10 08:05:00,12.298,12.373,12.24,12.322,550000.0
2006-04-10 08:07:00,12.357,12.357,12.23,12.352,500000.0
2006-04-10 08:08:00,12.325,12.431,12.27,12.282,650000.0
2006-04-10 08:09:00,12.3,12.358,12.243,12.287,500000.0
2006-04-10 08:10:00,12.38,12.384,12.293,12.293,250000.0
2006-04-10 08:11:00,12.342,12.363,12.255,12.348,500000.0
2006-04-10 08:12:00,12.354,12.38,12.269,12.28,250000.0
2006-04-10 08:14:00,12.257,12.37,12.254,12.339,400000.0
2006-04-10 08:15:00,12.278,12.402,12.278,12.402,250000.0
2006-04-10 08:16:00,12.326,12.392,12.321,12.357,250000.0
2006-04-10 08:17:00,12.38,12.38,12.255,12.359,650000.0
2006-04-10 08:20:00,12.391,12.391,12.234,12.328,550000.0
2006-04-10 08:21:00,12.274,12.384,12.249,12.298,550000.0
2006-04-10 08:23:00,12.266,12.368,12.266,12.368,300000.0
2006-04-10 08:24:00,12.389,12.401,12.317,12.317,250000.0
2006-04-10 08:25:00,12.3,12.421,12.3,12.384,350000.0
2006-04-10 08:26:00,12.379,12.379,12.265,12.369,500000.0
2006-04-10 08:27:00,12.317,12.374,12.3,12.355,500000.0
2006-04-10 08:28:00,12.357,12.374,12.263,12.333,450000.0
2006-04-10 08:29:00,12.258,12.346,12.24,12.346,400000.0
2006-04-10 08:30:00,12.356,12.373,12.288,12.335,400000.0
2006-04-10 08:32:00,12.371,12.371,12.317,12.317,100000.0
2006-04-10 08:33:00,12.324,12.355,12.221,12.315,400000.0
2006-04-10 08:34:00,12.301,12.377,12.284,12.296,300000.0
2006-04-10 08:35:00,12.32,12.32,12.22,12.31,300000.0
2006-04-10 08:36:00,12.326,12.369,12.247,12.275,500000.0
2006-04-10 08:37:00,12.314,12.351,12.257,12.308,250000.0
2006-04-10 08:38:00,12.319,12.348,12.223,12.251,650000.0
2006-04-10 08:39:00,12.267,12.286,12.185,12.185,250000.0
2006-04-10 08:41:00,12.299,12.324,12.259,12.259,350000.0
2006-04-10 08:42:00,12.362,12.362,12.273,12.328,450000.0
2006-04-10 08:43:00,12.27,12.336,12.212,12.212,350000.0
2006-04-10 08:44:00,12.266,12.313,12.259,12.298,350000.0
2006-04-10 08:45:00,12.31,12.34,12.252,12.252,350000.0
2006-04-10 08:46:00,12.32,12.343,12.225,12.317,500000.0
2006-04-10 08:47:00,12.344,12.365,12.222,12.267,550000.0
2006-04-10 08:48:00,12.227,12.288,12.227,12.26,450000.0
2006-04-10 08:49:00,12.339,12.339,12.231,12.283,400000.0
2006-04-10 08:50:00,12.233,12.308,12.155,12.204,550000.0
2006-04-10 08:51:00,12.298,12.348,12.243,12.283,350000.0
2006-04-10 08:52:00,12.216,12.297,12.197,12.288,450000.0
2006-04-10 08:53:00,12.3,12.307,12.225,12.307,400000.0
2006-04-10 08:54:00,12.337,12.337,12.248,12.248,350000.0
2006-04-10 08:55:00,12.331,12.331,12.16,12.321,550000.0
2006-04-10 08:56:00,12.258,12.343,12.224,12.297,550000.0
2006-04-10 08:57:00,12.299,12.328,12.216,12.281,550000.0
2006-04-10 08:58:00,12.328,12.328,12.22,12.278,250000.0
2006-04-10 08:59:00,12.309,12.309,12.149,12.275,500000.0
2006-04-10 09:00:00,12.269,12.34,12.174,12.209,550000.0
2006-04-10 09:01:00,12.251,12.394,12.251,12.331,350000.0
2006-04-10 09:02:00,12.237,12.36,12.237,12.284,550000.0
2006-04-10 09:03:00,12.31,12.354,12.229,12.234,500000.0
2006-04-10 09:04:00,12.332,12.383,12.237,12.364,400000.0
2006-04-10 09:05:00,12.292,12.331,12.218,12.331,400000.0
2006-04-10 09:06:00,12.302,12.342,12.238,12.286,350000.0
2006-04-10 09:07:00,12.218,12.358,12.218,12.343,400000.0
2006-04-10 09:08:00,12.274,12.379,12.25,12.25,400000.0
2006-04-10 09:09:00,12.226,12.351,12.22,12.247,450000.0
2006-04-10 09:11:00,12.339,12.339,12.236,12.271,550000.0
2006-04-10 09:12:00,12.335,12.367,12.221,12.249,550000.0
2006-04-10 09:13:00,12.264,12.344,12.208,12.344,450000.0
2006-04-10 09:14:00,12.328,12.358,12.262,12.262,500000.0
2006-04-10 09:15:00,12.27,12.351,12.25,12.314,350000.0
2006-04-10 09:16:00,12.26,12.358,12.216,12.25,350000.0
2006-04-10 09:22:00,12.291,12.334,12.231,12.334,250000.0
2006-04-10 09:23:00,12.263,12.369,12.237,12.312,450000.0
2006-04-10 09:24:00,12.204,12.269,12.204,12.261,400000.0
2006-04-10 09:25:00,12.348,12.351,12.244,12.274,350000.0
2006-04-10 09:26:00,12.275,12.335,12.275,12.335,100000.0
2006-04-10 09:27:00,12.299,12.384,12.259,12.259,250000.0
2006-04-10 09:28:00,12.283,12.336,12.24,12.336,350000.0
2006-04-10 09:29:00,12.266,12.389,12.266,12.357,300000.0
2006-04-10 09:30:00,12.299,12.409,12.273,12.394,400000.0
2006-04-10 09:31:00,12.342,12.342,12.238,12.315,400000.0
2006-04-10 09:32:00,12.33,12.389,12.29,12.389,250000.0
2006-04-10 09:33:00,12.345,12.378,12.221,12.378,450000.0
2006-04-10 09:34:00,12.333,12.398,12.271,12.365,450000.0
2006-04-10 09:35:00,12.263,12.383,12.263,12.383,350000.0
2006-04-10 09:36:00,12.318,12.411,12.271,12.271,500000.0
2006-04-10 09:37:00,12.367,12.38,12.253,12.354,400000.0
2006-04-10 09:38:00,12.328,12.4,12.277,12.381,450000.0
2006-04-10 09:39:00,12.414,12.473,12.304,12.413,500000.0
2006-04-10 09:40:00,12.28,12.381,12.225,12.246,550000.0
2006-04-10 09:41:00,12.354,12.441,12.302,12.302,350000.0
2006-04-10 09:42:00,12.38,12.389,12.295,12.31,400000.0
2006-04-10 09:44:00,12.295,12.384,12.25,12.32,350000.0
2006-04-10 09:45:00,12.431,12.431,12.292,12.333,500000.0
2006-04-10 09:46:00,12.322,12.437,12.322,12.406,550000.0
2006-04-10 09:47:00,12.336,12.414,12.322,12.401,550000.0
2006-04-10 09:48:00,12.458,12.458,12.336,12.378,450000.0
2006-04-10 09:49:00,12.382,12.44,12.347,12.379,350000.0
2006-04-10 09:50:00,12.366,12.454,12.324,12.324,500000.0
2006-04-10 09:51:00,12.436,12.439,12.346,12.372,350000.0
2006-04-10 09:52:00,12.458,12.458,12.308,12.417,400000.0
2006-04-10 09:53:00,12.32,12.429,12.308,12.308,400000.0
2006-04-10 09:54:00,12.446,12.477,12.333,12.44,350000.0
2006-04-10 09:55:00,12.445,12.502,12.375,12.399,400000.0
2006-04-10 09:56:00,12.385,12.483,12.361,12.472,400000.0
2006-04-10 09:57:00,12.368,12.453,12.31,12.453,500000.0
2006-04-10 09:58:00,12.395,12.486,12.388,12.438,400000.0
2006-04-10 09:59:00,12.426,12.515,12.384,12.514,450000.0
2006-04-10 10:00:00,12.469,12.469,12.36,12.452,550000.0
2006-04-10 10:02:00,12.372,12.502,12.372,12.463,350000.0
2006-04-10 10:03:00,12.432,12.455,12.34,12.367,400000.0
2006-04-10 10:04:00,12.45,12.482,12.395,12.422,400000.0
2006-04-10 10:05:00,12.384,12.545,12.384,12.501,400000.0
2006-04-10 10:06:00,12.395,12.476,12.322,12.476,450000.0
2006-04-10 10:07:00,12.412,12.415,12.312,12.354,400000.0
2006-04-10 10:08:00,12.455,12.455,12.305,12.44,300000.0
2006-04-10 10:09:00,12.431,12.431,12.266,12.427,450000.0
2006-04-10 10:10:00,12.426,12.428,12.306,12.428,550000.0
2006-04-10 10:11:00,12.437,12.437,12.293,12.293,500000.0
2006-04-10 10:12:00,12.415,12.415,12.296,12.367,350000.0
2006-04-10 10:13:00,12.356,12.433,12.306,12.329,500000.0
2006-04-10 10:14:00,12.352,12.42,12.297,12.397,250000.0
2006-04-10 10:15:00,12.427,12.427,12.306,12.372,350000.0
2006-04-10 10:17:00,12.348,12.379,12.271,12.293,400000.0
2006-04-10 10:18:00,12.262,12.4,12.241,12.4,450000.0
2006-04-10 10:19:00,12.332,12.405,12.281,12.357,400000.0
2006-04-10 10:20:00,12.344,12.405,12.308,12.308,550000.0
2006-04-10 10:21:00,12.375,12.421,12.357,12.406,400000.0
2006-04-10 10:22:00,12.272,12.417,12.272,12.341,400000.0
2006-04-10 10:23:00,12.397,12.422,12.283,12.381,450000.0
2006-04-10 10:24:00,12.421,12.439,12.287,12.439,900000.0
2006-04-10 10:26:00,12.426,12.426,12.298,12.298,350000.0
2006-04-10 10:27:00,12.38,12.406,12.291,12.406,450000.0
2006-04-10 10:29:00,12.427,12.427,12.291,12.396,900000.0
2006-04-10 10:31:00,12.285,12.38,12.285,12.339,350000.0
2006-04-10 10:32:00,12.352,12.401,12.277,12.387,700000.0
2006-04-10 10:34:00,12.423,12.423,12.287,12.379,500000.0
2006-04-10 10:35:00,12.305,12.404,12.302,12.338,400000.0
2006-04-10 10:36:00,12.334,12.42,12.307,12.311,500000.0
2006-04-10 10:37:00,12.396,12.396,12.255,12.303,400000.0
2006-04-10 10:38:00,12.269,12.395,12.269,12.366,400000.0
2006-04-10 10:39:00,12.342,12.37,12.235,12.235,650000.0
2006-04-10 10:40:00,12.374,12.401,12.295,12.378,550000.0
2006-04-10 10:41:00,12.373,12.379,12.276,12.277,350000.0
2006-04-10 10:42:00,12.376,12.427,12.297,12.384,750000.0
2006-04-10 10:47:00,12.397,12.454,12.301,12.301,350000.0
2006-04-10 10:51:00,12.371,12.392,12.25,12.385,550000.0
2006-04-10 10:53:00,12.368,12.439,12.299,12.341,500000.0
2006-04-10 10:57:00,12.386,12.431,12.321,12.404,450000.0
2006-04-10 10:58:00,12.33,12.419,12.286,12.357,350000.0
2006-04-10 11:00:00,12.345,12.44,12.314,12.336,350000.0
2006-04-10 11:01:00,12.303,12.457,12.293,12.39,500000.0
2006-04-10 11:02:00,12.435,12.435,12.285,12.353,400000.0
2006-04-10 11:03:00,12.347,12.427,12.297,12.342,550000.0
2006-04-10 11:04:00,12.447,12.465,12.355,12.454,400000.0
2006-04-10 11:05:00,12.27,12.457,12.27,12.342,550000.0
2006-04-10 11:06:00,12.435,12.517,12.351,12.358,350000.0
2006-04-10 11:07:00,12.407,12.434,12.334,12.434,450000.0
2006-04-10 11:08:00,12.359,12.461,12.338,12.461,350000.0
2006-04-10 11:09:00,12.441,12.441,12.324,12.415,500000.0
2006-04-10 11:10:00,12.312,12.464,12.312,12.382,400000.0
2006-04-10 11:11:00,12.441,12.471,12.325,12.42,350000.0
2006-04-10 11:13:00,12.417,12.461,12.343,12.461,500000.0
2006-04-10 11:14:00,12.346,12.433,12.302,12.433,400000.0
2006-04-10 11:16:00,12.371,12.436,12.361,12.436,500000.0
2006-04-10 11:18:00,12.375,12.418,12.375,12.409,350000.0
2006-04-10 11:19:00,12.366,12.485,12.325,12.466,550000.0
2006-04-10 11:20:00,12.447,12.506,12.378,12.415,400000.0
2006-04-10 11:21:00,12.447,12.447,12.292,12.426,450000.0
2006-04-10 11:22:00,12.476,12.483,12.328,12.33,400000.0
2006-04-10 11:23:00,12.339,12.463,12.339,12.353,500000.0
2006-04-10 11:26:00,12.446,12.475,12.353,12.475,400000.0
2006-04-10 11:30:00,12.447,12.447,12.326,12.326,500000.0
2006-04-10 11:31:00,12.433,12.465,12.343,12.405,350000.0
2006-04-10 11:32:00,12.402,12.444,12.337,12.337,450000.0
2006-04-10 11:33:00,12.323,12.446,12.323,12.399,350000.0
2006-04-10 11:34:00,12.434,12.436,12.369,12.436,250000.0
2006-04-10 11:36:00,12.378,12.48,12.339,12.384,550000.0
2006-04-10 11:38:00,12.417,12.426,12.347,12.42,400000.0
2006-04-10 11:39:00,12.378,12.472,12.344,12.375,350000.0
2006-04-10 11:42:00,12.339,12.428,12.339,12.428,350000.0
2006-04-10 11:43:00,12.457,12.457,12.343,12.451,350000.0
2006-04-10 11:45:00,12.353,12.43,12.335,12.425,550000.0
2006-04-10 11:46:00,12.418,12.466,12.336,12.365,400000.0
2006-04-10 11:47:00,12.41,12.472,12.315,12.421,500000.0
2006-04-10 11:48:00,12.407,12.439,12.347,12.43,400000.0
2006-04-10 11:52:00,12.349,12.455,12.291,12.455,450000.0
2006-04-10 11:54:00,12.473,12.473,12.36,12.423,550000.0
2006-04-10 11:55:00,12.426,12.485,12.36,12.466,350000.0
2006-04-10 11:56:00,12.396,12.45,12.376,12.386,350000.0
2006-04-10 11:58:00,12.361,12.496,12.361,12.474,350000.0
2006-04-10 11:59:00,12.426,12.466,12.321,12.379,450000.0
2006-04-10 12:00:00,12.416,12.417,12.333,12.333,350000.0
2006-04-10 12:02:00,12.446,12.458,12.335,12.335,400000.0
2006-04-10 12:03:00,12.342,12.422,12.336,12.393,550000.0
2006-04-10 12:04:00,12.377,12.439,12.327,12.327,350000.0
2006-04-10 12:05:00,12.391,12.427,12.292,12.337,350000.0
2006-04-10 12:06:00,12.416,12.432,12.367,12.432,350000.0
2006-04-10 12:07:00,12.429,12.431,12.29,12.369,450000.0
2006-04-10 12:08:00,12.412,12.428,12.308,12.428,450000.0
2006-04-10 12:10:00,12.4,12.437,12.331,12.394,400000.0
2006-04-10 12:11:00,12.367,12.392,12.295,12.318,300000.0
2006-04-10 12:12:00,12.301,12.429,12.301,12.333,350000.0
2006-04-10 12:15:00,12.385,12.479,12.34,12.373,400000.0
2006-04-10 12:16:00,12.374,12.443,12.315,12.363,400000.0
2006-04-10 12:17:00,12.406,12.439,12.389,12.434,400000.0
2006-04-10 12:18:00,12.418,12.42,12.338,12.338,450000.0
2006-04-10 12:19:00,12.364,12.39,12.266,12.313,450000.0
2006-04-10 12:25:00,12.436,12.436,12.333,12.418,450000.0
2006-04-10 12:26:00,12.432,12.442,12.326,12.379,450000.0
2006-04-10 12:27:00,12.43,12.468,12.341,12.426,550000.0
2006-04-10 12:35:00,12.435,12.435,12.307,12.307,350000.0
2006-04-10 12:42:00,12.3,12.397,12.275,12.393,550000.0
2006-04-10 12:43:00,12.387,12.42,12.302,12.332,500000.0
2006-04-10 12:44:00,12.4,12.483,12.347,12.347,450000.0
2006-04-10 12:45:00,12.394,12.464,12.319,12.369,400000.0
2006-04-10 12:46:00,12.338,12.424,12.308,12.308,500000.0
2006-04-10 12:47:00,12.356,12.445,12.302,12.369,350000.0
2006-04-10 12:49:00,12.35,12.455,12.336,12.352,450000.0
2006-04-10 12:50:00,12.385,12.443,12.333,12.333,400000.0
2006-04-10 12:51:00,12.337,12.486,12.337,12.441,500000.0
2006-04-10 12:52:00,12.351,12.453,12.339,12.408,500000.0
2006-04-10 12:54:00,12.422,12.436,12.335,12.375,450000.0
2006-04-10 12:56:00,12.409,12.444,12.328,12.329,450000.0
2006-04-10 12:57:00,12.394,12.444,12.297,12.297,400000.0
2006-04-10 12:58:00,12.327,12.427,12.283,12.318,400000.0
2006-04-10 12:59:00,12.377,12.407,12.304,12.397,450000.0
2006-04-10 13:02:00,12.301,12.392,12.291,12.328,400000.0
2006-04-10 13:03:00,12.318,12.388,12.279,12.279,450000.0
2006-04-10 13:04:00,12.353,12.424,12.297,12.306,450000.0
2006-04-10 13:08:00,12.314,12.415,12.281,12.314,400000.0
2006-04-10 13:09:00,12.455,12.475,12.347,12.347,450000.0
2006-04-10 13:11:00,12.337,12.423,12.337,12.408,400000.0
2006-04-10 13:12:00,12.399,12.399,12.288,12.295,550000.0
2006-04-10 13:13:00,12.423,12.423,12.297,12.393,450000.0
2006-04-10 13:14:00,12.283,12.421,12.283,12.397,350000.0
2006-04-10 13:15:00,12.33,12.437,12.269,12.377,400000.0
2006-04-10 13:16:00,12.372,12.372,12.254,12.35,350000.0
2006-04-10 13:18:00,12.27,12.461,12.27,12.394,400000.0
2006-04-10 13:19:00,12.314,12.403,12.273,12.279,400000.0
2006-04-10 13:20:00,12.281,12.347,12.239,12.306,500000.0
2006-04-10 13:21:00,12.249,12.338,12.229,12.238,350000.0
2006-04-10 13:22:00,12.28,12.4,12.268,12.292,400000.0
2006-04-10 13:24:00,12.36,12.408,12.281,12.312,450000.0
2006-04-10 13:25:00,12.351,12.379,12.287,12.379,350000.0
2006-04-10 13:26:00,12.289,12.374,12.238,12.297,550000.0
2006-04-10 13:27:00,12.279,12.353,12.277,12.35,500000.0
2006-04-10 13:28:00,12.358,12.404,12.269,12.309,400000.0
2006-04-10 13:29:00,12.387,12.389,12.234,12.351,350000.0
2006-04-10 13:31:00,12.265,12.375,12.265,12.359,450000.0
2006-04-10 13:34:00,12.254,12.398,12.252,12.28,350000.0
2006-04-10 13:38:00,12.316,12.399,12.286,12.399,400000.0
2006-04-10 13:39:00,12.349,12.367,12.255,12.334,500000.0
2006-04-10 13:41:00,12.246,12.357,12.231,12.357,400000.0
2006-04-10 13:46:00,12.304,12.383,12.278,12.352,450000.0
2006-04-10 13:47:00,12.391,12.393,12.391,12.393,100000.0
2006-04-10 13:48:00,12.347,12.363,12.231,12.336,400000.0
2006-04-10 13:49:00,12.272,12.42,12.272,12.378,350000.0
2006-04-10 13:50:00,12.267,12.351,12.267,12.351,450000.0
2006-04-10 13:52:00,12.406,12.406,12.276,12.369,350000.0
2006-04-10 13:56:00,12.376,12.403,12.258,12.258,400000.0
2006-04-10 13:58:00,12.267,12.407,12.267,12.407,350000.0
2006-04-10 14:01:00,12.333,12.379,12.266,12.379,400000.0
2006-04-10 14:10:00,12.267,12.362,12.267,12.313,350000.0
2006-04-10 14:12:00,12.402,12.417,12.369,12.411,450000.0
2006-04-10 14:13:00,12.345,12.345,12.223,12.268,350000.0
2006-04-10 14:14:00,12.293,12.419,12.279,12.322,500000.0
2006-04-10 14:16:00,12.278,12.386,12.248,12.344,450000.0
2006-04-10 14:20:00,12.302,12.415,12.302,12.312,350000.0
2006-04-10 14:21:00,12.281,12.389,12.263,12.321,450000.0
2006-04-10 14:22:00,12.361,12.394,12.257,12.394,450000.0
2006-04-10 14:23:00,12.312,12.398,12.299,12.321,400000.0
2006-04-10 14:24:00,12.385,12.391,12.296,12.379,400000.0
2006-04-10 14:25:00,12.302,12.339,12.272,12.301,350000.0
2006-04-10 14:26:00,12.317,12.394,12.273,12.304,350000.0
2006-04-10 14:27:00,12.304,12.364,12.218,12.364,400000.0
2006-04-10 14:28:00,12.352,12.371,12.26,12.323,400000.0
2006-04-10 14:29:00,12.324,12.384,12.249,12.371,350000.0
2006-04-10 14:30:00,12.321,12.401,12.27,12.27,550000.0
2006-04-10 14:31:00,12.287,12.39,12.263,12.358,400000.0
2006-04-10 14:32:00,12.361,12.386,12.301,12.328,500000.0
2006-04-10 14:33:00,12.385,12.395,12.245,12.313,350000.0
2006-04-10 14:34:00,12.368,12.448,12.308,12.308,450000.0
2006-04-10 14:35:00,12.389,12.408,12.338,12.338,350000.0
2006-04-10 14:36:00,12.392,12.446,12.338,12.446,400000.0
2006-04-10 14:37:00,12.369,12.466,12.346,12.466,550000.0
2006-04-10 14:38:00,12.42,12.459,12.362,12.412,400000.0
2006-04-10 14:39:00,12.425,12.459,12.307,12.328,500000.0
2006-04-10 14:40:00,12.353,12.411,12.302,12.34,400000.0
2006-04-10 14:41:00,12.306,12.384,12.3,12.384,550000.0
2006-04-10 14:42:00,12.294,12.416,12.294,12.387,400000.0
2006-04-10 14:43:00,12.366,12.404,12.271,12.404,500000.0
2006-04-10 14:44:00,12.299,12.339,12.252,12.339,450000.0
2006-04-10 14:45:00,12.342,12.38,12.31,12.369,400000.0
2006-04-10 14:46:00,12.374,12.414,12.296,12.311,350000.0
2006-04-10 14:47:00,12.377,12.393,12.281,12.374,350000.0
2006-04-10 14:48:00,12.358,12.392,12.294,12.37,400000.0
2006-04-10 14:49:00,12.382,12.383,12.232,12.232,500000.0
2006-04-10 14:50:00,12.314,12.395,12.265,12.265,400000.0
2006-04-10 14:51:00,12.384,12.408,12.291,12.349,350000.0
2006-04-10 14:52:00,12.416,12.416,12.338,12.346,450000.0
2006-04-10 14:53:00,12.306,12.387,12.281,12.344,400000.0
2006-04-10 14:54:00,12.255,12.389,12.255,12.313,550000.0
2006-04-10 14:55:00,12.37,12.396,12.279,12.279,450000.0
2006-04-10 14:56:00,12.354,12.401,12.253,12.362,550000.0
2006-04-10 14:57:00,12.427,12.44,12.322,12.396,450000.0
2006-04-10 14:58:00,12.311,12.398,12.306,12.372,400000.0
2006-04-10 14:59:00,12.341,12.46,12.302,12.432,550000.0
2006-04-10 15:00:00,12.285,12.469,12.285,12.343,450000.0
2006-04-10 15:01:00,12.372,12.424,12.294,12.38,450000.0
2006-04-10 15:02:00,12.306,12.42,12.293,12.362,450000.0
2006-04-10 15:03:00,12.398,12.442,12.296,12.43,500000.0
2006-04-10 15:04:00,12.359,12.46,12.331,12.338,550000.0
2006-04-10 15:05:00,12.308,12.429,12.307,12.344,550000.0
2006-04-10 15:06:00,12.415,12.434,12.394,12.394,400000.0
2006-04-10 15:07:00,12.366,12.482,12.347,12.427,350000.0
2006-04-10 15:08:00,12.328,12.501,12.328,12.413,500000.0
2006-04-10 15:09:00,12.441,12.468,12.322,12.357,450000.0
2006-04-10 15:10:00,12.342,12.444,12.311,12.365,400000.0
2006-04-10 15:11:00,12.361,12.459,12.319,12.328,500000.0
2006-04-10 15:12:00,12.43,12.43,12.305,12.324,550000.0
2006-04-10 15:13:00,12.387,12.418,12.293,12.413,400000.0
2006-04-10 15:14:00,12.267,12.422,12.267,12.422,400000.0
2006-04-10 15:15:00,12.282,12.411,12.281,12.361,400000.0
2006-04-10 15:16:00,12.357,12.421,12.346,12.346,300000.0
2006-04-10 15:17:00,12.37,12.441,12.311,12.383,450000.0
2006-04-10 15:18:00,12.446,12.446,12.308,12.381,400000.0
2006-04-10 15:19:00,12.402,12.437,12.358,12.418,450000.0
2006-04-10 15:20:00,12.366,12.43,12.329,12.43,400000.0
2006-04-10 15:21:00,12.416,12.453,12.35,12.453,250000.0
2006-04-10 15:22:00,12.406,12.448,12.369,12.411,450000.0
2006-04-10 15:23:00,12.346,12.439,12.346,12.406,400000.0
2006-04-10 15:24:00,12.391,12.409,12.302,12.409,350000.0
2006-04-10 15:25:00,12.438,12.438,12.334,12.394,350000.0
2006-04-10 15:26:00,12.331,12.446,12.331,12.336,550000.0
2006-04-10 15:27:00,12.347,12.468,12.347,12.349,350000.0
2006-04-10 15:28:00,12.321,12.438,12.321,12.41,350000.0
2006-04-10 15:29:00,12.427,12.464,12.332,12.414,450000.0
2006-04-10 15:30:00,12.423,12.44,12.334,12.381,450000.0
2006-04-10 15:31:00,12.356,12.459,12.345,12.349,500000.0
2006-04-10 15:32:00,12.362,12.429,12.324,12.429,450000.0
2006-04-10 15:33:00,12.41,12.41,12.322,12.406,400000.0
2006-04-10 15:34:00,12.32,12.433,12.298,12.298,400000.0
2006-04-10 15:35:00,12.38,12.424,12.346,12.378,400000.0
2006-04-10 15:36:00,12.381,12.429,12.302,12.429,550000.0
2006-04-10 15:37:00,12.419,12.463,12.328,12.406,400000.0
2006-04-10 15:38:00,12.375,12.455,12.354,12.369,450000.0
2006-04-10 15:39:00,12.409,12.409,12.301,12.332,250000.0
2006-04-10 15:40:00,12.334,12.453,12.329,12.329,450000.0
2006-04-10 15:41:00,12.292,12.451,12.292,12.423,400000.0
2006-04-10 15:42:00,12.426,12.426,12.311,12.336,350000.0
2006-04-10 15:43:00,12.356,12.403,12.281,12.297,450000.0
2006-04-10 15:44:00,12.416,12.453,12.346,12.438,350000.0
2006-04-10 15:45:00,12.434,12.434,12.316,12.407,450000.0
2006-04-10 15:46:00,12.332,12.439,12.3,12.324,400000.0
2006-04-10 15:47:00,12.405,12.462,12.306,12.318,550000.0
2006-04-10 15:48:00,12.332,12.405,12.294,12.301,350000.0
2006-04-10 15:49:00,12.377,12.428,12.366,12.428,350000.0
2006-04-10 15:50:00,12.319,12.414,12.273,12.399,550000.0
2006-04-10 15:51:00,12.371,12.417,12.282,12.299,350000.0
2006-04-10 15:52:00,12.292,12.411,12.28,12.28,350000.0
2006-04-10 15:53:00,12.386,12.44,12.323,12.379,500000.0
2006-04-10 15:54:00,12.396,12.416,12.35,12.416,450000.0
2006-04-10 15:55:00,12.292,12.393,12.292,12.393,500000.0
2006-04-10 15:56:00,12.298,12.465,12.298,12.381,450000.0
2006-04-10 15:57:00,12.342,12.38,12.306,12.342,450000.0
2006-04-10 15:58:00,12.322,12.431,12.322,12.431,500000.0
2006-04-10 15:59:00,12.421,12.421,12.316,12.341,450000.0
2006-04-10 16:00:00,12.39,12.461,12.287,12.383,500000.0
2006-04-10 16:01:00,12.405,12.411,12.3,12.3,400000.0
2006-04-10 16:02:00,12.326,12.493,12.298,12.362,550000.0
2006-04-10 16:03:00,12.401,12.416,12.296,12.347,450000.0
2006-04-10 16:04:00,12.283,12.444,12.283,12.378,550000.0
2006-04-10 16:05:00,12.427,12.436,12.331,12.436,250000.0
2006-04-10 16:07:00,12.328,12.411,12.316,12.316,500000.0
2006-04-10 16:08:00,12.324,12.46,12.324,12.363,550000.0
2006-04-10 16:09:00,12.312,12.428,12.301,12.428,350000.0
2006-04-10 16:10:00,12.399,12.409,12.29,12.398,500000.0
2006-04-10 16:11:00,12.313,12.446,12.271,12.271,500000.0
2006-04-10 16:12:00,12.344,12.385,12.319,12.336,350000.0
2006-04-10 16:13:00,12.305,12.403,12.269,12.403,450000.0
2006-04-10 16:14:00,12.406,12.406,12.246,12.312,500000.0
2006-04-10 16:15:00,12.39,12.391,12.256,12.256,350000.0
2006-04-10 16:16:00,12.326,12.398,12.279,12.35,550000.0
2006-04-10 16:17:00,12.363,12.449,12.295,12.295,350000.0
2006-04-10 16:18:00,12.402,12.402,12.262,12.38,400000.0
2006-04-10 16:19:00,12.301,12.395,12.283,12.38,450000.0
2006-04-10 16:20:00,12.406,12.406,12.287,12.297,550000.0
2006-04-10 16:21:00,12.312,12.389,12.26,12.353,500000.0
2006-04-10 16:22:00,12.372,12.375,12.274,12.325,450000.0
2006-04-10 16:23:00,12.283,12.389,12.269,12.269,400000.0
2006-04-10 16:24:00,12.344,12.386,12.263,12.379,550000.0
2006-04-10 16:25:00,12.374,12.407,12.308,12.39,350000.0
2006-04-10 16:26:00,12.357,12.384,12.256,12.256,550000.0
2006-04-10 16:27:00,12.336,12.371,12.258,12.293,350000.0
2006-04-10 16:28:00,12.341,12.389,12.301,12.374,400000.0
2006-04-10 16:29:00,12.348,12.352,12.226,12.243,300000.0
2006-04-10 16:30:00,12.265,12.365,12.255,12.343,550000.0
2006-04-10 16:31:00,12.28,12.392,12.243,12.309,400000.0
2006-04-10 16:32:00,12.362,12.386,12.303,12.371,400000.0
2006-04-10 16:33:00,12.288,12.4,12.287,12.295,350000.0
2006-04-10 16:34:00,12.318,12.37,12.271,12.37,350000.0
2006-04-10 16:35:00,12.281,12.426,12.263,12.31,500000.0
2006-04-10 16:36:00,12.371,12.371,12.279,12.283,500000.0
2006-04-10 16:37:00,12.359,12.36,12.252,12.264,500000.0
2006-04-10 16:38:00,12.213,12.394,12.213,12.248,450000.0
2006-04-10 16:39:00,12.272,12.353,12.249,12.335,500000.0
2006-04-10 16:40:00,12.231,12.324,12.21,12.214,300000.0
2006-04-10 16:41:00,12.228,12.311,12.228,12.233,350000.0
2006-04-10 16:42:00,12.238,12.344,12.221,12.338,500000.0
2006-04-10 16:43:00,12.22,12.341,12.22,12.283,350000.0
2006-04-10 16:44:00,12.359,12.359,12.223,12.223,400000.0
2006-04-10 16:45:00,12.204,12.29,12.197,12.256,400000.0
2006-04-10 16:46:00,12.263,12.326,12.241,12.297,350000.0
2006-04-10 16:47:00,12.209,12.329,12.159,12.224,600000.0
2006-04-10 16:48:00,12.305,12.338,12.206,12.281,500000.0
2006-04-10 16:49:00,12.31,12.346,12.222,12.222,450000.0
2006-04-10 16:50:00,12.236,12.378,12.236,12.324,450000.0
2006-04-10 16:51:00,12.32,12.32,12.202,12.202,400000.0
2006-04-10 16:52:00,12.231,12.334,12.221,12.33,450000.0
2006-04-10 16:53:00,12.247,12.389,12.247,12.288,350000.0
2006-04-10 16:54:00,12.282,12.404,12.259,12.259,450000.0
2006-04-10 16:55:00,12.333,12.361,12.246,12.285,550000.0
2006-04-10 16:56:00,12.258,12.361,12.229,12.246,400000.0
2006-04-10 16:57:00,12.234,12.352,12.197,12.235,450000.0
2006-04-10 16:58:00,12.252,12.37,12.248,12.32,500000.0
2006-04-10 16:59:00,12.286,12.373,12.26,12.284,400000.0
2006-04-10 17:00:00,12.33,12.346,12.216,12.216,350000.0
2006-04-10 17:01:00,12.255,12.345,12.196,12.247,500000.0
2006-04-10 17:02:00,12.293,12.366,12.293,12.329,400000.0
2006-04-10 17:03:00,12.282,12.361,12.234,12.304,500000.0
2006-04-10 17:04:00,12.276,12.376,12.263,12.326,350000.0
2006-04-10 17:05:00,12.374,12.374,12.26,12.347,400000.0
2006-04-10 17:06:00,12.382,12.382,12.235,12.335,350000.0
2006-04-10 17:07:00,12.339,12.384,12.255,12.31,500000.0
2006-04-10 17:08:00,12.243,12.395,12.243,12.318,500000.0
2006-04-10 17:09:00,12.273,12.37,12.225,12.294,400000.0
2006-04-10 17:10:00,12.335,12.374,12.259,12.343,350000.0
2006-04-10 17:11:00,12.387,12.451,12.286,12.286,400000.0
2006-04-10 17:12:00,12.347,12.409,12.309,12.309,400000.0
2006-04-10 17:13:00,12.356,12.399,12.254,12.389,450000.0
2006-04-10 17:14:00,12.33,12.387,12.271,12.357,550000.0
2006-04-10 17:15:00,12.267,12.37,12.233,12.302,350000.0
2006-04-10 17:16:00,12.368,12.368,12.247,12.321,450000.0
2006-04-10 17:17:00,12.382,12.391,12.282,12.376,350000.0
2006-04-10 17:18:00,12.327,12.354,12.263,12.354,350000.0
2006-04-10 17:19:00,12.256,12.363,12.255,12.338,450000.0
2006-04-10 17:20:00,12.311,12.363,12.235,12.252,350000.0
2006-04-10 17:21:00,12.36,12.381,12.276,12.294,350000.0
2006-04-10 17:22:00,12.388,12.397,12.271,12.364,450000.0
2006-04-10 17:23:00,12.293,12.398,12.281,12.348,550000.0
2006-04-10 17:24:00,12.348,12.365,12.268,12.279,350000.0
2006-04-10 17:25:00,12.356,12.391,12.277,12.391,400000.0
2006-04-10 17:26:00,12.266,12.386,12.254,12.339,450000.0
2006-04-10 17:27:00,12.351,12.394,12.28,12.364,400000.0
2006-04-10 17:28:00,12.317,12.419,12.276,12.291,550000.0
2006-04-10 17:29:00,12.302,12.425,12.302,12.391,500000.0
2006-04-10 17:30:00,12.272,12.431,12.272,12.389,450000.0
2006-04-10 17:31:00,12.323,12.38,12.263,12.341,600000.0
2006-04-10 17:32:00,12.269,12.371,12.262,12.327,400000.0
2006-04-10 17:33:00,12.337,12.366,12.261,12.363,400000.0
2006-04-10 17:34:00,12.36,12.425,12.279,12.41,450000.0
2006-04-10 17:35:00,12.339,12.395,12.288,12.343,500000.0
2006-04-10 17:37:00,12.377,12.377,12.226,12.322,550000.0
2006-04-10 17:39:00,12.345,12.351,12.255,12.273,350000.0
2006-04-10 17:40:00,12.258,12.388,12.258,12.37,500000.0
2006-04-10 17:41:00,12.343,12.343,12.2,12.244,500000.0
2006-04-10 17:42:00,12.232,12.35,12.226,12.335,500000.0
2006-04-10 17:43:00,12.381,12.381,12.207,12.247,400000.0
2006-04-10 17:44:00,12.347,12.348,12.259,12.323,450000.0
2006-04-10 17:45:00,12.258,12.363,12.249,12.274,550000.0
2006-04-10 17:46:00,12.294,12.35,12.269,12.302,350000.0
2006-04-10 17:47:00,12.355,12.376,12.271,12.311,400000.0
2006-04-10 17:48:00,12.35,12.365,12.256,12.365,400000.0
2006-04-10 17:49:00,12.331,12.387,12.292,12.342,350000.0
2006-04-10 17:50:00,12.35,12.369,12.259,12.259,550000.0
2006-04-10 17:51:00,12.299,12.423,12.245,12.299,550000.0
2006-04-10 17:52:00,12.326,12.383,12.223,12.228,350000.0
2006-04-10 17:53:00,12.327,12.377,12.29,12.29,500000.0
2006-04-10 17:54:00,12.283,12.378,12.241,12.378,350000.0
2006-04-10 17:55:00,12.268,12.383,12.268,12.347,350000.0
2006-04-10 17:56:00,12.255,12.392,12.255,12.303,400000.0
2006-04-10 17:57:00,12.344,12.344,12.265,12.317,400000.0
2006-04-10 17:58:00,12.333,12.345,12.262,12.308,450000.0
2006-04-10 17:59:00,12.247,12.359,12.234,12.359,350000.0
2006-04-10 18:00:00,12.266,12.384,12.249,12.339,350000.0
2006-04-10 18:01:00,12.345,12.409,12.268,12.328,450000.0
2006-04-10 18:02:00,12.288,12.415,12.287,12.35,500000.0
2006-04-10 18:03:00,12.309,12.338,12.271,12.312,350000.0
2006-04-10 18:04:00,12.373,12.375,12.26,12.308,400000.0
2006-04-10 18:05:00,12.28,12.369,12.202,12.369,550000.0
2006-04-10 18:06:00,12.33,12.363,12.232,12.232,450000.0
2006-04-10 18:07:00,12.38,12.38,12.25,12.365,400000.0
2006-04-10 18:08:00,12.368,12.368,12.261,12.365,500000.0
2006-04-10 18:09:00,12.383,12.393,12.244,12.244,400000.0
2006-04-10 18:10:00,12.348,12.381,12.276,12.306,550000.0
2006-04-10 18:11:00,12.267,12.345,12.211,12.322,450000.0
2006-04-10 18:12:00,12.344,12.386,12.266,12.386,250000.0
2006-04-10 18:13:00,12.294,12.395,12.285,12.395,450000.0
2006-04-10 18:14:00,12.268,12.385,12.268,12.375,400000.0
2006-04-10 18:15:00,12.313,12.427,12.281,12.411,550000.0
2006-04-10 18:16:00,12.283,12.413,12.274,12.294,400000.0
2006-04-10 18:17:00,12.349,12.408,12.275,12.408,300000.0
2006-04-10 18:18:00,12.346,12.385,12.247,12.263,500000.0
2006-04-10 18:19:00,12.342,12.374,12.315,12.367,250000.0
2006-04-10 18:20:00,12.31,12.404,12.251,12.341,400000.0
2006-04-10 18:21:00,12.315,12.394,12.276,12.363,550000.0
2006-04-10 18:22:00,12.368,12.373,12.285,12.31,400000.0
2006-04-10 18:23:00,12.386,12.403,12.309,12.396,400000.0
2006-04-10 18:24:00,12.394,12.394,12.28,12.385,400000.0
2006-04-10 18:25:00,12.312,12.393,12.275,12.312,500000.0
2006-04-10 18:26:00,12.328,12.411,12.294,12.411,550000.0
2006-04-10 18:27:00,12.338,12.42,12.27,12.42,550000.0
2006-04-10 18:29:00,12.323,12.418,12.316,12.418,500000.0
2006-04-10 18:30:00,12.37,12.413,12.274,12.363,650000.0
2006-04-10 18:31:00,12.404,12.421,12.322,12.392,500000.0
2006-04-10 18:32:00,12.318,12.431,12.301,12.372,500000.0
2006-04-10 18:33:00,12.403,12.419,12.279,12.368,550000.0
2006-04-10 18:34:00,12.395,12.426,12.304,12.311,600000.0
2006-04-10 18:35:00,12.393,12.452,12.314,12.358,950000.0
2006-04-10 18:36:00,12.368,12.443,12.298,12.317,800000.0
2006-04-10 18:37:00,12.365,12.458,12.329,12.411,800000.0
2006-04-10 18:38:00,12.364,12.463,12.325,12.395,700000.0
2006-04-10 18:39:00,12.427,12.499,12.375,12.422,600000.0
2006-04-10 18:40:00,12.402,12.416,12.282,12.378,550000.0
2006-04-10 18:41:00,12.352,12.432,12.325,12.432,700000.0
2006-04-10 18:42:00,12.365,12.45,12.307,12.336,1000000.0
2006-04-10 18:43:00,12.388,12.433,12.317,12.433,650000.0
2006-04-10 18:44:00,12.425,12.46,12.336,12.363,650000.0
2006-04-10 18:45:00,12.304,12.425,12.277,12.378,600000.0
2006-04-10 18:46:00,12.314,12.423,12.294,12.423,400000.0
2006-04-10 18:47:00,12.291,12.424,12.291,12.387,550000.0
2006-04-10 18:48:00,12.327,12.39,12.284,12.388,400000.0
2006-04-10 18:49:00,12.286,12.4,12.269,12.301,350000.0
2006-04-10 18:50:00,12.339,12.416,12.331,12.331,250000.0
2006-04-10 18:51:00,12.388,12.422,12.296,12.306,700000.0
2006-04-10 18:52:00,12.384,12.493,12.322,12.444,900000.0
2006-04-10 18:53:00,12.373,12.424,12.288,12.288,550000.0
2006-04-10 18:54:00,12.352,12.462,12.352,12.431,400000.0
2006-04-10 18:55:00,12.468,12.468,12.329,12.365,650000.0
2006-04-10 18:56:00,12.469,12.469,12.354,12.354,350000.0
2006-04-10 18:57:00,12.453,12.453,12.303,12.428,700000.0
2006-04-10 18:58:00,12.376,12.457,12.365,12.454,600000.0
2006-04-10 18:59:00,12.402,12.463,12.402,12.429,450000.0
2006-04-10 19:00:00,12.406,12.487,12.344,12.483,450000.0
2006-04-10 19:01:00,12.487,12.503,12.391,12.443,800000.0
2006-04-10 19:02:00,12.395,12.474,12.342,12.432,650000.0
2006-04-10 19:03:00,12.361,12.475,12.346,12.346,600000.0
2006-04-10 19:04:00,12.492,12.492,12.351,12.383,350000.0
2006-04-10 19:05:00,12.427,12.455,12.364,12.41,400000.0
2006-04-10 19:06:00,12.366,12.487,12.329,12.487,550000.0
2006-04-10 19:07:00,12.497,12.497,12.381,12.417,600000.0
2006-04-10 19:08:00,12.423,12.507,12.373,12.45,700000.0
2006-04-10 19:09:00,12.375,12.495,12.37,12.426,600000.0
2006-04-10 19:10:00,12.46,12.46,12.345,12.354,400000.0
2006-04-10 19:11:00,12.504,12.538,12.36,12.517,500000.0
2006-04-10 19:12:00,12.403,12.515,12.402,12.402,500000.0
2006-04-10 19:13:00,12.401,12.52,12.371,12.42,600000.0
2006-04-10 19:14:00,12.41,12.52,12.392,12.392,600000.0
2006-04-10 19:15:00,12.481,12.543,12.415,12.432,850000.0
2006-04-10 19:16:00,12.515,12.526,12.469,12.521,450000.0
2006-04-10 19:17:00,12.407,12.54,12.395,12.404,550000.0
2006-04-10 19:18:00,12.467,12.508,12.362,12.479,650000.0
2006-04-10 19:19:00,12.517,12.542,12.427,12.427,800000.0
2006-04-10 19:20:00,12.518,12.536,12.396,12.536,400000.0
2006-04-10 19:21:00,12.504,12.51,12.416,12.416,450000.0
2006-04-10 19:22:00,12.525,12.546,12.41,12.451,600000.0
2006-04-10 19:23:00,12.42,12.549,12.401,12.438,550000.0
2006-04-10 19:24:00,12.498,12.573,12.463,12.517,400000.0
2006-04-10 19:25:00,12.537,12.585,12.499,12.562,400000.0
2006-04-10 19:26:00,12.516,12.516,12.397,12.513,350000.0
2006-04-10 19:27:00,12.535,12.536,12.403,12.536,550000.0
2006-04-10 19:29:00,12.449,12.578,12.441,12.441,400000.0
2006-04-10 19:32:00,12.482,12.564,12.451,12.483,600000.0
2006-04-10 19:33:00,12.551,12.615,12.517,12.572,300000.0
2006-04-10 19:34:00,12.499,12.592,12.453,12.569,450000.0
2006-04-10 19:35:00,12.518,12.616,12.511,12.511,450000.0
2006-04-10 19:36:00,12.528,12.596,12.528,12.53,250000.0
2006-04-10 19:37:00,12.599,12.599,12.436,12.53,400000.0
2006-04-10 19:38:00,12.554,12.588,12.48,12.588,500000.0
2006-04-10 19:40:00,12.568,12.574,12.492,12.535,400000.0
2006-04-10 19:41:00,12.563,12.563,12.456,12.456,250000.0
2006-04-10 19:42:00,12.558,12.558,12.47,12.513,600000.0
2006-04-10 19:47:00,12.459,12.549,12.459,12.51,400000.0
2006-04-10 19:48:00,12.528,12.556,12.415,12.415,350000.0
2006-04-10 19:49:00,12.43,12.532,12.399,12.523,700000.0
2006-04-10 19:51:00,12.495,12.567,12.495,12.567,100000.0
2006-04-10 19:52:00,12.499,12.557,12.448,12.479,500000.0
2006-04-10 19:53:00,12.458,12.564,12.458,12.507,350000.0
2006-04-10 19:54:00,12.535,12.595,12.535,12.595,100000.0
2006-04-10 19:55:00,12.469,12.565,12.429,12.471,400000.0
2006-04-10 19:59:00,12.494,12.587,12.488,12.508,700000.0
2006-04-10 20:00:00,12.506,12.531,12.45,12.531,550000.0
2006-04-10 20:01:00,12.49,12.557,12.438,12.557,350000.0
2006-04-10 20:02:00,12.467,12.562,12.437,12.444,850000.0
2006-04-10 20:03:00,12.524,12.551,12.459,12.519,550000.0
2006-04-10 20:04:00,12.555,12.555,12.382,12.46,500000.0
2006-04-10 20:05:00,12.452,12.535,12.38,12.535,1000000.0
2006-04-10 20:06:00,12.523,12.588,12.474,12.551,700000.0
2006-04-10 20:07:00,12.585,12.638,12.535,12.608,550000.0
2006-04-10 20:08:00,12.559,12.63,12.495,12.573,550000.0
2006-04-10 20:09:00,12.655,12.655,12.528,12.584,650000.0
2006-04-10 20:10:00,12.65,12.67,12.514,12.622,450000.0
2006-04-10 20:11:00,12.53,12.648,12.516,12.618,600000.0
2006-04-10 20:12:00,12.67,12.67,12.529,12.534,550000.0
2006-04-10 20:13:00,12.641,12.715,12.57,12.572,750000.0
2006-04-10 20:14:00,12.573,12.681,12.552,12.552,350000.0
2006-04-10 20:15:00,12.659,12.675,12.561,12.561,350000.0
2006-04-10 20:16:00,12.656,12.678,12.557,12.657,600000.0
2006-04-10 20:17:00,12.651,12.702,12.622,12.702,350000.0
2006-04-10 20:18:00,12.595,12.694,12.584,12.584,450000.0
2006-04-10 20:19:00,12.685,12.685,12.652,12.652,200000.0
2006-04-10 20:20:00,12.672,12.725,12.545,12.677,900000.0
2006-04-10 20:21:00,12.692,12.741,12.617,12.645,400000.0
2006-04-10 20:22:00,12.691,12.691,12.61,12.678,150000.0
2006-04-10 20:23:00,12.696,12.72,12.566,12.712,1000000.0
2006-04-10 20:24:00,12.679,12.715,12.545,12.554,600000.0
2006-04-10 20:25:00,12.615,12.687,12.572,12.647,750000.0
2006-04-10 20:26:00,12.722,12.722,12.581,12.624,500000.0
2006-04-10 20:27:00,12.674,12.703,12.564,12.664,1000000.0
2006-04-10 20:28:00,12.688,12.757,12.607,12.691,950000.0
2006-04-10 20:29:00,12.709,12.709,12.597,12.616,500000.0
2006-04-10 20:30:00,12.707,12.714,12.572,12.714,500000.0
2006-04-10 20:31:00,12.678,12.707,12.597,12.616,500000.0
2006-04-10 20:32:00,12.545,12.642,12.545,12.612,400000.0
2006-04-10 20:33:00,12.596,12.682,12.54,12.682,350000.0
2006-04-10 20:34:00,12.588,12.735,12.559,12.58,400000.0
2006-04-10 20:35:00,12.671,12.671,12.494,12.541,550000.0
2006-04-10 20:36:00,12.576,12.689,12.545,12.602,500000.0
2006-04-10 20:37:00,12.674,12.68,12.547,12.547,400000.0
2006-04-10 20:38:00,12.71,12.724,12.571,12.689,600000.0
2006-04-10 20:39:00,12.648,12.694,12.566,12.664,500000.0
2006-04-10 20:40:00,12.627,12.729,12.589,12.657,450000.0
2006-04-10 20:41:00,12.629,12.696,12.583,12.66,450000.0
2006-04-10 20:42:00,12.677,12.721,12.617,12.706,450000.0
2006-04-10 20:43:00,12.574,12.681,12.526,12.654,600000.0
2006-04-10 20:44:00,12.632,12.725,12.592,12.61,750000.0
2006-04-10 20:45:00,12.676,12.693,12.576,12.588,600000.0
2006-04-10 20:46:00,12.625,12.708,12.571,12.571,250000.0
2006-04-10 20:47:00,12.584,12.676,12.584,12.633,350000.0
2006-04-10 20:48:00,12.68,12.704,12.577,12.691,800000.0
2006-04-10 20:49:00,12.691,12.699,12.587,12.587,500000.0
2006-04-10 20:50:00,12.595,12.705,12.558,12.657,700000.0
2006-04-10 20:51:00,12.625,12.677,12.609,12.656,600000.0
2006-04-10 20:52:00,12.553,12.681,12.548,12.548,400000.0
2006-04-10 20:54:00,12.672,12.672,12.537,12.601,500000.0
2006-04-10 20:55:00,12.615,12.676,12.526,12.526,250000.0
2006-04-10 20:56:00,12.625,12.674,12.586,12.674,300000.0
2006-04-10 20:57:00,12.635,12.653,12.562,12.563,250000.0
2006-04-10 20:58:00,12.65,12.695,12.588,12.588,350000.0
2006-04-10 20:59:00,12.6,12.669,12.548,12.6,400000.0
2006-04-10 21:00:00,12.62,12.667,12.62,12.667,250000.0
2006-04-10 21:01:00,12.558,12.611,12.558,12.603,150000.0
2006-04-10 21:02:00,12.618,12.686,12.577,12.646,400000.0
2006-04-10 21:03:00,12.661,12.71,12.589,12.697,400000.0
2006-04-10 21:04:00,12.673,12.68,12.574,12.653,300000.0
2006-04-10 21:05:00,12.595,12.671,12.567,12.664,550000.0
2006-04-10 21:06:00,12.653,12.669,12.533,12.533,550000.0
2006-04-10 21:07:00,12.615,12.665,12.569,12.651,250000.0
2006-04-10 21:10:00,12.58,12.676,12.579,12.676,250000.0
2006-04-10 21:11:00,12.551,12.651,12.532,12.642,500000.0
2006-04-10 21:12:00,12.555,12.644,12.538,12.574,400000.0
2006-04-10 21:14:00,12.637,12.674,12.558,12.647,500000.0
2006-04-10 21:16:00,12.607,12.682,12.602,12.602,450000.0
2006-04-10 21:17:00,12.63,12.691,12.572,12.603,350000.0
2006-04-10 21:18:00,12.633,12.695,12.531,12.595,650000.0
2006-04-10 21:19:00,12.565,12.664,12.512,12.664,700000.0
2006-04-10 21:20:00,12.629,12.637,12.54,12.605,350000.0
2006-04-10 21:21:00,12.64,12.679,12.57,12.679,450000.0
2006-04-10 21:22:00,12.644,12.696,12.537,12.696,650000.0
2006-04-10 21:23:00,12.611,12.673,12.557,12.57,700000.0
2006-04-10 21:24:00,12.637,12.681,12.571,12.609,400000.0
2006-04-10 21:25:00,12.67,12.693,12.565,12.693,500000.0
2006-04-10 21:26:00,12.605,12.697,12.605,12.693,450000.0
2006-04-10 21:27:00,12.656,12.694,12.567,12.576,500000.0
2006-04-10 21:29:00,12.579,12.697,12.556,12.556,450000.0
2006-04-10 21:30:00,12.657,12.692,12.561,12.62,650000.0
2006-04-10 21:31:00,12.572,12.689,12.572,12.639,350000.0
2006-04-10 21:32:00,12.581,12.676,12.557,12.676,300000.0
2006-04-10 21:33:00,12.684,12.684,12.568,12.678,200000.0
2006-04-10 21:34:00,12.585,12.674,12.548,12.655,400000.0
2006-04-10 21:35:00,12.607,12.716,12.576,12.593,400000.0
2006-04-10 21:37:00,12.678,12.678,12.53,12.612,450000.0
2006-04-10 21:38:00,12.562,12.703,12.562,12.685,250000.0
2006-04-10 21:39:00,12.645,12.662,12.59,12.59,450000.0
2006-04-10 21:40:00,12.645,12.645,12.553,12.587,150000.0
2006-04-10 21:41:00,12.535,12.677,12.535,12.642,550000.0
2006-04-10 21:42:00,12.634,12.634,12.513,12.622,600000.0
2006-04-10 21:47:00,12.557,12.647,12.557,12.647,150000.0
2006-04-10 21:48:00,12.581,12.707,12.581,12.581,400000.0
2006-04-10 21:49:00,12.615,12.641,12.559,12.641,600000.0
2006-04-10 21:50:00,12.565,12.706,12.565,12.616,450000.0
2006-04-10 21:51:00,12.602,12.63,12.602,12.62,250000.0
2006-04-10 21:52:00,12.597,12.701,12.597,12.665,250000.0
2006-04-10 21:53:00,12.661,12.676,12.598,12.633,250000.0
2006-04-10 21:55:00,12.683,12.685,12.617,12.657,300000.0
2006-04-10 21:56:00,12.664,12.693,12.587,12.587,400000.0
2006-04-10 21:57:00,12.622,12.665,12.614,12.614,200000.0
2006-04-10 21:58:00,12.595,12.661,12.551,12.661,400000.0
2006-04-10 22:00:00,12.671,12.671,12.53,12.572,400000.0
2006-04-10 22:01:00,12.637,12.641,12.546,12.607,200000.0
2006-04-10 22:02:00,12.572,12.705,12.56,12.56,600000.0
2006-04-10 22:04:00,12.645,12.659,12.574,12.659,350000.0
2006-04-10 22:05:00,12.57,12.629,12.553,12.579,400000.0
2006-04-10 22:06:00,12.555,12.639,12.541,12.633,300000.0
2006-04-10 22:08:00,12.647,12.647,12.546,12.585,200000.0
2006-04-10 22:10:00,12.6,12.687,12.552,12.608,700000.0
2006-04-10 22:12:00,12.644,12.644,12.579,12.614,200000.0
2006-04-10 22:13:00,12.585,12.642,12.571,12.642,400000.0
2006-04-10 22:15:00,12.535,12.653,12.535,12.635,450000.0
2006-04-10 22:16:00,12.641,12.641,12.517,12.628,400000.0
2006-04-10 22:18:00,12.651,12.651,12.537,12.594,300000.0
2006-04-10 22:20:00,12.667,12.667,12.645,12.645,100000.0
2006-04-10 22:23:00,12.579,12.641,12.565,12.641,300000.0
2006-04-10 22:24:00,12.627,12.642,12.597,12.636,250000.0
2006-04-10 22:27:00,12.646,12.679,12.554,12.679,600000.0
2006-04-10 22:32:00,12.564,12.644,12.549,12.64,250000.0
2006-04-10 22:33:00,12.588,12.652,12.586,12.652,150000.0
2006-04-10 22:36:00,12.577,12.682,12.577,12.644,500000.0
2006-04-10 22:37:00,12.684,12.684,12.536,12.645,600000.0
2006-04-10 22:38:00,12.663,12.663,12.612,12.64,250000.0
2006-04-10 22:41:00,12.658,12.706,12.613,12.693,500000.0
2006-04-10 22:42:00,12.626,12.697,12.574,12.604,500000.0
2006-04-10 22:43:00,12.645,12.664,12.539,12.601,550000.0
2006-04-10 22:46:00,12.635,12.635,12.533,12.573,250000.0
2006-04-10 22:47:00,12.665,12.669,12.627,12.627,150000.0
2006-04-10 22:50:00,12.638,12.685,12.556,12.593,500000.0
2006-04-10 22:52:00,12.628,12.684,12.562,12.562,400000.0
2006-04-10 22:54:00,12.684,12.71,12.61,12.71,350000.0
2006-04-10 22:55:00,12.694,12.694,12.604,12.693,300000.0
2006-04-10 22:56:00,12.71,12.714,12.628,12.64,500000.0
2006-04-10 22:57:00,12.706,12.71,12.609,12.69,500000.0
2006-04-10 22:58:00,12.688,12.688,12.628,12.629,400000.0
2006-04-10 22:59:00,12.63,12.657,12.601,12.601,150000.0
2006-04-10 23:00:00,12.655,12.723,12.639,12.646,250000.0
2006-04-10 23:01:00,12.691,12.691,12.595,12.636,500000.0
2006-04-10 23:03:00,12.611,12.716,12.611,12.711,250000.0
2006-04-10 23:10:00,12.695,12.743,12.6,12.727,500000.0
2006-04-10 23:13:00,12.723,12.723,12.644,12.65,300000.0
2006-04-10 23:18:00,12.722,12.722,12.604,12.711,600000.0
2006-04-10 23:19:00,12.727,12.742,12.597,12.662,450000.0
2006-04-10 23:23:00,12.693,12.693,12.594,12.633,200000.0
2006-04-10 23:35:00,12.677,12.719,12.611,12.698,500000.0
2006-04-10 23:39:00,12.716,12.716,12.632,12.665,200000.0
2006-04-10 23:43:00,12.714,12.714,12.714,12.714,50000.0
2006-04-10 23:44:00,12.682,12.732,12.644,12.684,350000.0
2006-04-10 23:45:00,12.695,12.786,12.659,12.712,300000.0
2006-04-10 23:46:00,12.713,12.771,12.624,12.694,500000.0
2006-04-10 23:47:00,12.744,12.789,12.676,12.789,350000.0
2006-04-10 23:48:00,12.737,12.757,12.651,12.757,500000.0
2006-04-10 23:49:00,12.703,12.773,12.667,12.773,250000.0
2006-04-10 23:51:00,12.818,12.818,12.712,12.794,350000.0
2006-04-10 23:53:00,12.701,12.781,12.689,12.739,450000.0
2006-04-10 23:54:00,12.731,12.843,12.731,12.82,350000.0
2006-04-10 23:55:00,12.854,12.891,12.75,12.779,950000.0
2006-04-10 23:56:00,12.811,12.835,12.73,12.773,400000.0
2006-04-10 23:58:00,12.813,12.835,12.729,12.767,350000.0
2006-04-11 00:00:00,12.784,12.866,12.747,12.866,450000.0
2006-04-11 00:01:00,12.88,12.896,12.803,12.845,550000.0
2006-04-11 00:02:00,12.813,12.845,12.736,12.845,400000.0
2006-04-11 00:04:00,12.794,12.871,12.731,12.754,400000.0
2006-04-11 00:06:00,12.837,12.873,12.754,12.873,650000.0
2006-04-11 00:07:00,12.867,12.88,12.747,12.842,950000.0
2006-04-11 00:08:00,12.834,12.881,12.755,12.881,400000.0
2006-04-11 00:09:00,12.849,12.849,12.747,12.747,750000.0
2006-04-11 00:10:00,12.874,12.874,12.773,12.788,350000.0
2006-04-11 00:11:00,12.833,12.878,12.767,12.83,650000.0
2006-04-11 00:12:00,12.814,12.908,12.81,12.857,650000.0
2006-04-11 00:17:00,12.826,12.91,12.79,12.905,400000.0
2006-04-11 00:18:00,12.892,12.892,12.772,12.799,150000.0
2006-04-11 00:20:00,12.778,12.92,12.778,12.898,500000.0
2006-04-11 00:21:00,12.859,12.89,12.782,12.884,650000.0
2006-04-11 00:22:00,12.886,12.901,12.783,12.875,550000.0
2006-04-11 00:23:00,12.841,12.879,12.75,12.805,950000.0
2006-04-11 00:24:00,12.793,12.835,12.735,12.773,400000.0
2006-04-11 00:26:00,12.813,12.866,12.75,12.866,400000.0
2006-04-11 00:27:00,12.785,12.855,12.763,12.829,250000.0
2006-04-11 00:28:00,12.842,12.842,12.678,12.678,250000.0
2006-04-11 00:29:00,12.746,12.827,12.723,12.769,750000.0
2006-04-11 00:30:00,12.816,12.846,12.711,12.846,1000000.0
2006-04-11 00:31:00,12.732,12.836,12.731,12.836,150000.0
2006-04-11 00:32:00,12.807,12.807,12.665,12.761,500000.0
2006-04-11 00:33:00,12.777,12.823,12.696,12.737,550000.0
2006-04-11 00:35:00,12.797,12.837,12.701,12.837,400000.0
2006-04-11 00:36:00,12.776,12.853,12.731,12.731,450000.0
2006-04-11 00:37:00,12.778,12.851,12.738,12.834,400000.0
2006-04-11 00:38:00,12.724,12.787,12.673,12.779,650000.0
2006-04-11 00:39:00,12.818,12.862,12.793,12.793,250000.0
2006-04-11 00:40:00,12.778,12.885,12.728,12.779,400000.0
2006-04-11 00:41:00,12.838,12.838,12.693,12.786,350000.0
2006-04-11 00:42:00,12.698,12.845,12.693,12.726,350000.0
2006-04-11 00:43:00,12.782,12.798,12.631,12.73,750000.0
2006-04-11 00:44:00,12.746,12.806,12.667,12.698,650000.0
2006-04-11 00:45:00,12.723,12.839,12.675,12.675,450000.0
2006-04-11 00:46:00,12.749,12.822,12.714,12.798,300000.0
2006-04-11 00:50:00,12.784,12.784,12.684,12.723,200000.0
2006-04-11 00:54:00,12.797,12.797,12.725,12.739,250000.0
2006-04-11 00:56:00,12.817,12.852,12.73,12.852,350000.0
2006-04-11 00:57:00,12.78,12.833,12.726,12.734,300000.0
2006-04-11 01:01:00,12.793,12.793,12.694,12.733,200000.0
2006-04-11 01:03:00,12.806,12.806,12.721,12.755,200000.0
2006-04-11 01:05:00,12.8,12.8,12.7,12.737,300000.0
2006-04-11 01:07:00,12.81,12.859,12.731,12.759,400000.0
2006-04-11 01:08:00,12.796,12.796,12.682,12.731,350000.0
2006-04-11 01:10:00,12.784,12.784,12.685,12.724,250000.0
2006-04-11 01:13:00,12.798,12.843,12.72,12.802,250000.0
2006-04-11 01:14:00,12.794,12.816,12.778,12.8,300000.0
2006-04-11 01:15:00,12.818,12.857,12.759,12.822,250000.0
2006-04-11 01:16:00,12.755,12.826,12.742,12.801,500000.0
2006-04-11 01:17:00,12.748,12.857,12.741,12.772,300000.0
2006-04-11 01:19:00,12.815,12.815,12.736,12.771,200000.0
2006-04-11 01:22:00,12.73,12.841,12.73,12.83,400000.0
2006-04-11 01:23:00,12.866,12.869,12.798,12.86,400000.0
2006-04-11 01:24:00,12.852,12.863,12.765,12.793,250000.0
2006-04-11 01:25:00,12.84,12.877,12.778,12.847,550000.0
2006-04-11 01:26:00,12.772,12.883,12.741,12.817,400000.0
2006-04-11 01:29:00,12.826,12.893,12.792,12.837,600000.0
2006-04-11 01:31:00,12.797,12.871,12.758,12.871,400000.0
2006-04-11 01:32:00,12.753,12.852,12.747,12.781,450000.0
2006-04-11 01:37:00,12.839,12.877,12.739,12.824,350000.0
2006-04-11 01:39:00,12.853,12.853,12.755,12.755,250000.0
2006-04-11 01:41:00,12.809,12.875,12.747,12.753,350000.0
2006-04-11 01:42:00,12.727,12.851,12.712,12.721,400000.0
2006-04-11 01:43:00,12.847,12.847,12.739,12.739,100000.0
2006-04-11 01:45:00,12.754,12.88,12.746,12.78,450000.0
2006-04-11 01:46:00,12.736,12.828,12.689,12.726,650000.0
2006-04-11 01:48:00,12.798,12.842,12.713,12.724,450000.0
2006-04-11 01:49:00,12.82,12.85,12.723,12.787,500000.0
2006-04-11 01:51:00,12.787,12.836,12.69,12.719,400000.0
2006-04-11 01:53:00,12.774,12.774,12.695,12.731,200000.0
2006-04-11 01:55:00,12.794,12.835,12.705,12.74,300000.0
2006-04-11 01:57:00,12.8,12.809,12.714,12.749,300000.0
2006-04-11 02:00:00,12.741,12.804,12.694,12.734,600000.0
2006-04-11 02:01:00,12.827,12.846,12.707,12.783,500000.0
2006-04-11 02:02:00,12.781,12.821,12.698,12.698,650000.0
2006-04-11 02:03:00,12.752,12.85,12.728,12.829,450000.0
2006-04-11 02:04:00,12.701,12.834,12.701,12.708,400000.0
2006-04-11 02:05:00,12.715,12.827,12.715,12.822,350000.0
2006-04-11 02:06:00,12.704,12.806,12.681,12.806,200000.0
2006-04-11 02:07:00,12.747,12.817,12.708,12.755,550000.0
2006-04-11 02:09:00,12.81,12.825,12.718,12.825,450000.0
2006-04-11 02:10:00,12.701,12.808,12.651,12.791,450000.0
2006-04-11 02:11:00,12.709,12.774,12.686,12.686,500000.0
2006-04-11 02:12:00,12.734,12.816,12.695,12.705,400000.0
2006-04-11 02:13:00,12.696,12.815,12.648,12.761,500000.0
2006-04-11 02:18:00,12.785,12.827,12.687,12.809,800000.0
2006-04-11 02:19:00,12.798,12.804,12.686,12.686,350000.0
2006-04-11 02:22:00,12.771,12.82,12.676,12.695,400000.0
2006-04-11 02:25:00,12.731,12.731,12.731,12.731,50000.0
2006-04-11 02:26:00,12.674,12.772,12.674,12.743,400000.0
2006-04-11 02:27:00,12.674,12.79,12.674,12.721,400000.0
2006-04-11 02:30:00,12.661,12.772,12.629,12.772,550000.0
2006-04-11 02:33:00,12.673,12.742,12.666,12.666,500000.0
2006-04-11 02:34:00,12.661,12.786,12.661,12.704,350000.0
2006-04-11 02:35:00,12.697,12.754,12.674,12.674,450000.0
2006-04-11 02:36:00,12.688,12.752,12.65,12.651,450000.0
2006-04-11 02:37:00,12.724,12.788,12.67,12.723,500000.0
2006-04-11 02:38:00,12.7,12.744,12.691,12.742,250000.0
2006-04-11 02:39:00,12.637,12.731,12.637,12.731,200000.0
2006-04-11 02:41:00,12.732,12.732,12.631,12.679,350000.0
2006-04-11 02:43:00,12.706,12.766,12.63,12.738,650000.0
2006-04-11 02:44:00,12.662,12.762,12.634,12.762,600000.0
2006-04-11 02:45:00,12.744,12.744,12.604,12.62,350000.0
2006-04-11 02:47:00,12.7,12.77,12.7,12.761,350000.0
2006-04-11 02:48:00,12.638,12.731,12.638,12.713,250000.0
2006-04-11 02:49:00,12.668,12.698,12.589,12.682,250000.0
2006-04-11 02:50:00,12.684,12.691,12.553,12.633,400000.0
2006-04-11 02:51:00,12.619,12.699,12.546,12.661,600000.0
2006-04-11 02:52:00,12.689,12.717,12.582,12.672,450000.0
2006-04-11 02:53:00,12.666,12.684,12.58,12.684,150000.0
2006-04-11 02:54:00,12.686,12.719,12.611,12.611,200000.0
2006-04-11 02:56:00,12.671,12.68,12.579,12.612,250000.0
2006-04-11 03:00:00,12.649,12.682,12.553,12.566,650000.0
2006-04-11 03:01:00,12.668,12.7,12.545,12.582,450000.0
2006-04-11 03:03:00,12.634,12.653,12.524,12.609,700000.0
2006-04-11 03:05:00,12.644,12.74,12.597,12.678,650000.0
2006-04-11 03:07:00,12.591,12.708,12.573,12.587,350000.0
2006-04-11 03:08:00,12.683,12.683,12.567,12.567,450000.0
2006-04-11 03:09:00,12.632,12.703,12.573,12.646,550000.0
2006-04-11 03:10:00,12.636,12.698,12.579,12.579,400000.0
2006-04-11 03:11:00,12.674,12.733,12.644,12.701,650000.0
2006-04-11 03:12:00,12.7,12.729,12.614,12.72,450000.0
2006-04-11 03:13:00,12.678,12.751,12.6,12.641,550000.0
2006-04-11 03:14:00,12.667,12.727,12.613,12.634,550000.0
2006-04-11 03:15:00,12.708,12.736,12.65,12.736,550000.0
2006-04-11 03:16:00,12.724,12.724,12.651,12.656,350000.0
2006-04-11 03:17:00,12.715,12.73,12.676,12.678,200000.0
2006-04-11 03:18:00,12.72,12.746,12.72,12.746,100000.0
2006-04-11 03:19:00,12.701,12.765,12.63,12.63,700000.0
2006-04-11 03:20:00,12.688,12.756,12.608,12.608,900000.0
2006-04-11 03:21:00,12.617,12.751,12.617,12.709,300000.0
2006-04-11 03:22:00,12.697,12.792,12.647,12.739,450000.0
2006-04-11 03:23:00,12.74,12.749,12.694,12.73,400000.0
2006-04-11 03:24:00,12.735,12.765,12.705,12.705,200000.0
2006-04-11 03:25:00,12.731,12.764,12.677,12.76,300000.0
2006-04-11 03:26:00,12.777,12.778,12.659,12.778,250000.0
2006-04-11 03:30:00,12.754,12.754,12.665,12.665,100000.0
2006-04-11 03:33:00,12.747,12.773,12.676,12.709,350000.0
2006-04-11 03:35:00,12.778,12.778,12.629,12.748,600000.0
2006-04-11 03:36:00,12.742,12.772,12.647,12.69,400000.0
2006-04-11 03:37:00,12.638,12.733,12.638,12.667,300000.0
2006-04-11 03:38:00,12.771,12.771,12.673,12.698,300000.0
2006-04-11 03:40:00,12.715,12.753,12.619,12.672,500000.0
2006-04-11 03:41:00,12.695,12.786,12.667,12.756,650000.0
2006-04-11 03:43:00,12.672,12.743,12.604,12.705,650000.0
2006-04-11 03:44:00,12.738,12.77,12.673,12.709,350000.0
2006-04-11 03:46:00,12.707,12.76,12.653,12.76,450000.0
2006-04-11 03:47:00,12.77,12.783,12.665,12.729,300000.0
2006-04-11 03:48:00,12.725,12.744,12.633,12.638,300000.0
2006-04-11 03:49:00,12.707,12.727,12.646,12.727,300000.0
2006-04-11 03:52:00,12.739,12.759,12.637,12.637,650000.0
2006-04-11 03:53:00,12.668,12.764,12.638,12.638,550000.0
2006-04-11 03:54:00,12.699,12.779,12.637,12.76,650000.0
2006-04-11 03:56:00,12.669,12.768,12.651,12.651,350000.0
2006-04-11 03:57:00,12.641,12.706,12.641,12.642,250000.0
2006-04-11 03:58:00,12.767,12.767,12.635,12.728,800000.0
2006-04-11 03:59:00,12.77,12.776,12.692,12.75,300000.0
2006-04-11 04:00:00,12.702,12.702,12.697,12.697,100000.0
2006-04-11 04:01:00,12.756,12.778,12.684,12.757,450000.0
2006-04-11 04:02:00,12.739,12.752,12.643,12.752,300000.0
2006-04-11 04:03:00,12.747,12.755,12.651,12.755,350000.0
2006-04-11 04:04:00,12.656,12.756,12.656,12.734,350000.0
2006-04-11 04:05:00,12.753,12.753,12.7,12.728,300000.0
2006-04-11 04:09:00,12.736,12.755,12.647,12.682,350000.0
2006-04-11 04:10:00,12.645,12.743,12.645,12.743,200000.0
2006-04-11 04:12:00,12.765,12.77,12.651,12.684,650000.0
2006-04-11 04:13:00,12.655,12.743,12.628,12.713,350000.0
2006-04-11 04:14:00,12.743,12.769,12.655,12.755,400000.0
2006-04-11 04:16:00,12.767,12.769,12.697,12.704,400000.0
2006-04-11 04:17:00,12.713,12.812,12.713,12.716,350000.0
2006-04-11 04:18:00,12.728,12.803,12.661,12.674,550000.0
2006-04-11 04:19:00,12.769,12.835,12.698,12.704,750000.0
2006-04-11 04:20:00,12.791,12.795,12.687,12.774,450000.0
2006-04-11 04:21:00,12.803,12.822,12.727,12.797,450000.0
2006-04-11 04:22:00,12.777,12.836,12.733,12.822,450000.0
2006-04-11 04:23:00,12.83,12.83,12.704,12.789,400000.0
2006-04-11 04:24:00,12.701,12.819,12.701,12.705,350000.0
2006-04-11 04:25:00,12.714,12.794,12.699,12.763,400000.0
2006-04-11 04:26:00,12.673,12.78,12.647,12.759,700000.0
2006-04-11 04:27:00,12.806,12.916,12.732,12.732,850000.0
2006-04-11 04:28:00,12.829,12.856,12.727,12.748,500000.0
2006-04-11 04:29:00,12.873,12.873,12.703,12.852,600000.0
2006-04-11 04:30:00,12.775,12.857,12.725,12.743,550000.0
2006-04-11 04:31:00,12.737,12.84,12.737,12.84,350000.0
2006-04-11 04:32:00,12.793,12.864,12.766,12.814,350000.0
2006-04-11 04:33:00,12.72,12.861,12.72,12.844,450000.0
2006-04-11 04:34:00,12.813,12.851,12.723,12.723,800000.0
2006-04-11 04:35:00,12.747,12.831,12.726,12.831,650000.0
2006-04-11 04:36:00,12.725,12.833,12.725,12.819,300000.0
2006-04-11 04:37:00,12.807,12.877,12.77,12.77,350000.0
2006-04-11 04:38:00,12.848,12.865,12.773,12.83,400000.0
2006-04-11 04:39:00,12.741,12.827,12.693,12.825,650000.0
2006-04-11 04:40:00,12.798,12.908,12.766,12.817,550000.0
2006-04-11 04:41:00,12.733,12.918,12.733,12.868,500000.0
2006-04-11 04:45:00,12.852,12.852,12.75,12.821,450000.0
2006-04-11 04:46:00,12.858,12.858,12.736,12.736,350000.0
2006-04-11 04:47:00,12.765,12.832,12.723,12.798,500000.0
2006-04-11 04:48:00,12.862,12.862,12.723,12.752,350000.0
2006-04-11 04:49:00,12.854,12.854,12.753,12.836,350000.0
2006-04-11 04:50:00,12.744,12.836,12.734,12.804,350000.0
2006-04-11 04:51:00,12.712,12.814,12.712,12.738,350000.0
2006-04-11 04:52:00,12.812,12.82,12.699,12.792,250000.0
2006-04-11 04:53:00,12.769,12.85,12.711,12.711,500000.0
2006-04-11 04:54:00,12.774,12.885,12.752,12.77,300000.0
2006-04-11 04:55:00,12.84,12.84,12.736,12.746,400000.0
2006-04-11 04:56:00,12.719,12.797,12.703,12.795,400000.0
2006-04-11 04:57:00,12.794,12.844,12.765,12.765,350000.0
2006-04-11 04:58:00,12.692,12.826,12.692,12.736,350000.0
2006-04-11 04:59:00,12.782,12.786,12.695,12.78,450000.0
2006-04-11 05:00:00,12.753,12.793,12.72,12.787,300000.0
2006-04-11 05:01:00,12.775,12.791,12.693,12.781,250000.0
2006-04-11 05:02:00,12.733,12.793,12.716,12.785,300000.0
2006-04-11 05:03:00,12.788,12.803,12.696,12.793,600000.0
2006-04-11 05:04:00,12.737,12.865,12.716,12.716,500000.0
2006-04-11 05:05:00,12.815,12.844,12.7,12.815,350000.0
2006-04-11 05:07:00,12.809,12.822,12.725,12.821,300000.0
2006-04-11 05:08:00,12.807,12.807,12.696,12.696,150000.0
2006-04-11 05:11:00,12.768,12.807,12.734,12.792,300000.0
2006-04-11 05:12:00,12.788,12.788,12.621,12.727,450000.0
2006-04-11 05:13:00,12.772,12.79,12.667,12.727,350000.0
2006-04-11 05:14:00,12.794,12.841,12.699,12.826,700000.0
2006-04-11 05:15:00,12.813,12.834,12.755,12.809,250000.0
2006-04-11 05:16:00,12.829,12.829,12.775,12.791,200000.0
2006-04-11 05:22:00,12.793,12.807,12.683,12.786,550000.0
2006-04-11 05:30:00,12.804,12.84,12.705,12.705,300000.0
2006-04-11 05:31:00,12.724,12.813,12.705,12.813,250000.0
2006-04-11 05:32:00,12.737,12.808,12.737,12.808,150000.0
2006-04-11 05:35:00,12.774,12.781,12.699,12.742,450000.0
2006-04-11 05:36:00,12.788,12.792,12.746,12.792,300000.0
2006-04-11 05:41:00,12.824,12.836,12.72,12.827,600000.0
2006-04-11 05:42:00,12.786,12.842,12.74,12.841,450000.0
2006-04-11 05:43:00,12.799,12.846,12.709,12.709,500000.0
2006-04-11 05:45:00,12.756,12.823,12.756,12.781,350000.0
2006-04-11 05:46:00,12.787,12.787,12.708,12.766,250000.0
2006-04-11 05:48:00,12.797,12.812,12.762,12.812,350000.0
2006-04-11 05:49:00,12.779,12.813,12.698,12.759,450000.0
2006-04-11 05:50:00,12.792,12.826,12.681,12.752,350000.0
2006-04-11 05:51:00,12.811,12.825,12.685,12.797,850000.0
2006-04-11 05:52:00,12.81,12.838,12.705,12.813,600000.0
2006-04-11 05:53:00,12.717,12.818,12.714,12.752,400000.0
2006-04-11 05:54:00,12.758,12.839,12.7,12.799,950000.0
2006-04-11 05:55:00,12.738,12.819,12.692,12.794,700000.0
2006-04-11 05:56:00,12.838,12.846,12.739,12.739,400000.0
2006-04-11 05:57:00,12.801,12.841,12.717,12.807,500000.0
2006-04-11 05:58:00,12.802,12.886,12.719,12.793,500000.0
2006-04-11 05:59:00,12.779,12.83,12.723,12.751,400000.0
2006-04-11 06:00:00,12.71,12.815,12.689,12.769,400000.0
2006-04-11 06:01:00,12.744,12.827,12.691,12.758,450000.0
2006-04-11 06:02:00,12.778,12.833,12.689,12.75,550000.0
2006-04-11 06:03:00,12.831,12.84,12.709,12.836,450000.0
2006-04-11 06:04:00,12.833,12.881,12.726,12.773,800000.0
2006-04-11 06:05:00,12.833,12.863,12.723,12.765,450000.0
2006-04-11 06:06:00,12.781,12.823,12.665,12.796,550000.0
2006-04-11 06:07:00,12.792,12.807,12.728,12.758,400000.0
2006-04-11 06:08:00,12.812,12.818,12.706,12.806,750000.0
2006-04-11 06:09:00,12.819,12.853,12.766,12.767,450000.0
2006-04-11 06:10:00,12.752,12.885,12.733,12.756,500000.0
2006-04-11 06:11:00,12.793,12.875,12.715,12.863,450000.0
2006-04-11 06:13:00,12.803,12.803,12.688,12.781,550000.0
2006-04-11 06:14:00,12.794,12.806,12.716,12.756,400000.0
2006-04-11 06:15:00,12.8,12.859,12.71,12.752,950000.0
2006-04-11 06:16:00,12.711,12.842,12.703,12.726,500000.0
2006-04-11 06:19:00,12.79,12.82,12.748,12.749,350000.0
2006-04-11 06:20:00,12.834,12.834,12.735,12.754,300000.0
2006-04-11 06:21:00,12.722,12.815,12.675,12.698,650000.0
2006-04-11 06:22:00,12.816,12.823,12.719,12.797,400000.0
2006-04-11 06:26:00,12.788,12.788,12.693,12.693,450000.0
2006-04-11 06:27:00,12.719,12.794,12.716,12.794,300000.0
2006-04-11 06:28:00,12.751,12.831,12.744,12.75,250000.0
2006-04-11 06:29:00,12.792,12.8,12.725,12.745,500000.0
2006-04-11 06:30:00,12.684,12.823,12.674,12.815,500000.0
2006-04-11 06:31:00,12.79,12.843,12.739,12.744,450000.0
2006-04-11 06:32:00,12.798,12.835,12.712,12.835,200000.0
2006-04-11 06:33:00,12.695,12.8,12.693,12.796,400000.0
2006-04-11 06:35:00,12.751,12.811,12.672,12.686,650000.0
2006-04-11 06:36:00,12.803,12.839,12.751,12.822,400000.0
2006-04-11 06:37:00,12.804,12.821,12.656,12.704,850000.0
2006-04-11 06:38:00,12.743,12.839,12.668,12.8,750000.0
2006-04-11 06:40:00,12.759,12.824,12.742,12.742,400000.0
2006-04-11 06:41:00,12.833,12.833,12.778,12.778,400000.0
2006-04-11 06:42:00,12.79,12.792,12.749,12.772,350000.0
2006-04-11 06:44:00,12.799,12.799,12.741,12.745,350000.0
2006-04-11 06:45:00,12.829,12.829,12.691,12.691,250000.0
2006-04-11 06:46:00,12.808,12.842,12.72,12.72,500000.0
2006-04-11 06:47:00,12.817,12.817,12.681,12.796,750000.0
2006-04-11 06:48:00,12.786,12.786,12.706,12.744,250000.0
2006-04-11 06:49:00,12.791,12.832,12.694,12.812,250000.0
2006-04-11 06:50:00,12.708,12.818,12.708,12.751,350000.0
2006-04-11 06:51:00,12.832,12.849,12.747,12.747,350000.0
2006-04-11 06:52:00,12.767,12.858,12.755,12.83,450000.0
2006-04-11 06:53:00,12.78,12.841,12.766,12.766,300000.0
2006-04-11 06:55:00,12.784,12.848,12.749,12.807,400000.0
2006-04-11 06:56:00,12.846,12.846,12.734,12.734,350000.0
2006-04-11 06:57:00,12.812,12.823,12.716,12.815,350000.0
2006-04-11 07:01:00,12.843,12.845,12.69,12.747,550000.0
2006-04-11 07:10:00,12.764,12.846,12.764,12.767,300000.0
2006-04-11 07:11:00,12.788,12.821,12.757,12.757,200000.0
2006-04-11 07:12:00,12.812,12.847,12.737,12.847,300000.0
2006-04-11 07:13:00,12.77,12.811,12.71,12.811,300000.0
2006-04-11 07:14:00,12.77,12.81,12.758,12.789,500000.0
2006-04-11 07:15:00,12.783,12.818,12.742,12.75,450000.0
2006-04-11 07:16:00,12.774,12.82,12.685,12.82,550000.0
2006-04-11 07:17:00,12.762,12.809,12.725,12.804,450000.0
2006-04-11 07:21:00,12.74,12.823,12.671,12.691,650000.0
2006-04-11 07:22:00,12.738,12.864,12.73,12.766,550000.0
2006-04-11 07:23:00,12.765,12.848,12.727,12.727,500000.0
2006-04-11 07:25:00,12.814,12.814,12.664,12.77,450000.0
2006-04-11 07:26:00,12.774,12.804,12.687,12.804,550000.0
2006-04-11 07:27:00,12.805,12.805,12.717,12.717,200000.0
2006-04-11 07:29:00,12.738,12.829,12.714,12.751,650000.0
2006-04-11 07:30:00,12.803,12.832,12.691,12.74,350000.0
2006-04-11 07:31:00,12.779,12.837,12.724,12.798,400000.0
2006-04-11 07:32:00,12.745,12.825,12.711,12.72,700000.0
2006-04-11 07:34:00,12.832,12.838,12.74,12.808,350000.0
2006-04-11 07:35:00,12.766,12.808,12.694,12.808,350000.0
2006-04-11 07:36:00,12.748,12.848,12.747,12.788,500000.0
2006-04-11 07:38:00,12.829,12.833,12.749,12.814,400000.0
2006-04-11 07:39:00,12.834,12.853,12.751,12.853,350000.0
2006-04-11 07:40:00,12.819,12.858,12.751,12.846,450000.0
2006-04-11 07:41:00,12.845,12.871,12.752,12.752,450000.0
2006-04-11 07:42:00,12.786,12.875,12.785,12.863,250000.0
2006-04-11 07:43:00,12.79,12.916,12.756,12.854,450000.0
2006-04-11 07:44:00,12.864,12.9,12.789,12.814,300000.0
2006-04-11 07:45:00,12.788,12.843,12.752,12.842,400000.0
2006-04-11 07:47:00,12.849,12.858,12.775,12.848,450000.0
2006-04-11 07:48:00,12.872,12.897,12.807,12.883,450000.0
2006-04-11 07:49:00,12.775,12.899,12.775,12.785,350000.0
2006-04-11 07:50:00,12.858,12.882,12.805,12.875,300000.0
2006-04-11 07:51:00,12.82,12.856,12.754,12.754,950000.0
2006-04-11 07:52:00,12.762,12.878,12.758,12.878,350000.0
2006-04-11 07:53:00,12.88,12.89,12.799,12.876,400000.0
2006-04-11 07:55:00,12.798,12.878,12.798,12.849,300000.0
2006-04-11 07:56:00,12.848,12.86,12.786,12.86,200000.0
2006-04-11 07:57:00,12.787,12.881,12.787,12.839,300000.0
2006-04-11 07:59:00,12.85,12.85,12.84,12.84,100000.0
2006-04-11 08:00:00,12.909,12.926,12.909,12.926,100000.0
2006-04-11 08:01:00,12.836,12.919,12.783,12.783,350000.0
2006-04-11 08:02:00,12.789,12.911,12.76,12.842,750000.0
2006-04-11 08:03:00,12.825,12.914,12.825,12.913,450000.0
2006-04-11 08:04:00,12.875,12.984,12.867,12.867,300000.0
2006-04-11 08:06:00,12.901,12.975,12.882,12.923,400000.0
2006-04-11 08:07:00,13.004,13.004,12.896,12.981,500000.0
2006-04-11 08:08:00,12.908,12.998,12.882,12.882,650000.0
2006-04-11 08:09:00,12.906,12.963,12.861,12.898,500000.0
2006-04-11 08:10:00,12.978,12.978,12.871,12.949,450000.0
2006-04-11 08:11:00,13.014,13.014,12.854,12.887,500000.0
2006-04-11 08:12:00,12.978,12.999,12.898,12.906,500000.0
2006-04-11 08:14:00,12.873,12.987,12.847,12.876,400000.0
2006-04-11 08:15:00,12.91,13.015,12.91,13.008,250000.0
2006-04-11 08:17:00,12.907,13.024,12.907,12.978,650000.0
2006-04-11 08:18:00,12.933,12.956,12.844,12.943,550000.0
2006-04-11 08:19:00,12.89,12.951,12.89,12.911,250000.0
2006-04-11 08:20:00,12.995,12.995,12.846,12.939,550000.0
2006-04-11 08:23:00,12.895,13.017,12.895,12.996,300000.0
2006-04-11 08:24:00,12.863,12.981,12.863,12.949,450000.0
2006-04-11 08:25:00,12.833,12.95,12.833,12.939,350000.0
2006-04-11 08:26:00,12.944,12.944,12.813,12.914,500000.0
2006-04-11 08:27:00,12.85,12.917,12.85,12.917,250000.0
2006-04-11 08:28:00,12.924,12.952,12.846,12.915,450000.0
2006-04-11 08:29:00,12.824,12.906,12.794,12.902,400000.0
2006-04-11 08:30:00,12.914,12.925,12.835,12.88,400000.0
2006-04-11 08:31:00,12.816,12.888,12.816,12.833,400000.0
2006-04-11 08:32:00,12.912,12.912,12.856,12.856,100000.0
2006-04-11 08:33:00,12.861,12.919,12.773,12.862,400000.0
2006-04-11 08:34:00,12.857,12.904,12.818,12.818,300000.0
2006-04-11 08:35:00,12.876,12.882,12.784,12.856,350000.0
2006-04-11 08:36:00,12.837,12.837,12.716,12.771,500000.0
2006-04-11 08:39:00,12.813,12.872,12.763,12.763,250000.0
2006-04-11 08:40:00,12.898,12.898,12.758,12.865,350000.0
2006-04-11 08:41:00,12.868,12.911,12.802,12.82,500000.0
2006-04-11 08:42:00,12.922,12.922,12.843,12.887,500000.0
2006-04-11 08:43:00,12.855,12.892,12.83,12.886,400000.0
2006-04-11 08:48:00,12.799,12.862,12.799,12.844,450000.0
2006-04-11 08:49:00,12.913,12.913,12.777,12.848,400000.0
2006-04-11 08:50:00,12.758,12.867,12.758,12.867,300000.0
2006-04-11 08:51:00,12.886,12.919,12.821,12.869,350000.0
2006-04-11 08:52:00,12.816,12.914,12.801,12.884,450000.0
2006-04-11 08:53:00,12.893,12.918,12.823,12.893,400000.0
2006-04-11 08:54:00,12.949,12.976,12.865,12.865,350000.0
2006-04-11 08:55:00,12.955,12.955,12.816,12.94,250000.0
2006-04-11 08:56:00,12.853,12.948,12.825,12.888,550000.0
2006-04-11 08:57:00,12.88,12.925,12.799,12.876,550000.0
2006-04-11 08:58:00,12.935,12.936,12.838,12.896,200000.0
2006-04-11 08:59:00,12.939,12.939,12.784,12.888,500000.0
2006-04-11 09:01:00,12.932,12.932,12.831,12.925,150000.0
2006-04-11 09:02:00,12.819,12.917,12.819,12.854,550000.0
2006-04-11 09:03:00,12.853,12.923,12.825,12.825,300000.0
2006-04-11 09:05:00,12.89,12.928,12.809,12.922,400000.0
2006-04-11 09:06:00,12.891,12.932,12.84,12.881,350000.0
2006-04-11 09:08:00,12.953,12.963,12.854,12.854,250000.0
2006-04-11 09:09:00,12.838,12.955,12.835,12.853,450000.0
2006-04-11 09:10:00,12.952,12.956,12.833,12.956,350000.0
2006-04-11 09:11:00,12.936,12.936,12.802,12.852,550000.0
2006-04-11 09:13:00,12.863,12.935,12.807,12.935,450000.0
2006-04-11 09:14:00,12.929,12.964,12.862,12.867,500000.0
2006-04-11 09:15:00,12.902,12.968,12.874,12.92,350000.0
2006-04-11 09:16:00,12.867,12.967,12.825,12.859,350000.0
2006-04-11 09:17:00,12.955,12.966,12.839,12.934,550000.0
2006-04-11 09:18:00,12.931,12.971,12.857,12.933,400000.0
2006-04-11 09:19:00,12.951,12.951,12.816,12.934,450000.0
2006-04-11 09:20:00,12.882,12.97,12.842,12.842,450000.0
2006-04-11 09:21:00,12.868,12.944,12.824,12.944,550000.0
2006-04-11 09:22:00,12.908,12.93,12.842,12.93,250000.0
2006-04-11 09:23:00,12.835,12.943,12.782,12.884,450000.0
2006-04-11 09:24:00,12.785,12.912,12.785,12.861,400000.0
2006-04-11 09:25:00,12.921,12.921,12.805,12.83,350000.0
2006-04-11 09:26:00,12.868,12.89,12.841,12.841,250000.0
2006-04-11 09:27:00,12.827,12.934,12.807,12.807,350000.0
2006-04-11 09:28:00,12.833,12.899,12.809,12.893,350000.0
2006-04-11 09:29:00,12.8,12.922,12.793,12.908,300000.0
2006-04-11 09:31:00,12.908,12.908,12.82,12.887,400000.0
2006-04-11 09:32:00,12.886,12.933,12.833,12.933,250000.0
2006-04-11 09:33:00,12.911,12.952,12.817,12.942,450000.0
2006-04-11 09:34:00,12.89,12.925,12.796,12.899,300000.0
2006-04-11 09:35:00,12.811,12.931,12.811,12.931,350000.0
2006-04-11 09:36:00,12.811,12.907,12.735,12.77,500000.0
2006-04-11 09:37:00,12.857,12.911,12.77,12.879,400000.0
2006-04-11 09:38:00,12.846,12.936,12.789,12.892,450000.0
2006-04-11 09:39:00,12.901,12.904,12.767,12.888,500000.0
2006-04-11 09:40:00,12.778,12.87,12.708,12.751,550000.0
2006-04-11 09:42:00,12.875,12.898,12.801,12.818,400000.0
2006-04-11 09:43:00,12.897,12.93,12.811,12.905,400000.0
2006-04-11 09:44:00,12.841,12.948,12.812,12.858,350000.0
2006-04-11 09:46:00,12.844,12.844,12.826,12.826,100000.0
2006-04-11 09:50:00,12.843,12.915,12.79,12.79,500000.0
2006-04-11 09:51:00,12.899,12.899,12.812,12.828,350000.0
2006-04-11 09:53:00,12.779,12.892,12.779,12.787,400000.0
2006-04-11 09:54:00,12.911,12.933,12.791,12.893,350000.0
2006-04-11 09:55:00,12.88,12.924,12.784,12.829,400000.0
2006-04-11 09:56:00,12.823,12.927,12.801,12.918,400000.0
2006-04-11 09:59:00,12.834,12.92,12.786,12.917,450000.0
2006-04-11 10:00:00,12.897,12.897,12.797,12.893,550000.0
2006-04-11 10:01:00,12.871,12.927,12.795,12.893,500000.0
2006-04-11 10:02:00,12.812,12.941,12.812,12.904,350000.0
2006-04-11 10:04:00,12.892,12.907,12.814,12.845,400000.0
2006-04-11 10:05:00,12.779,12.92,12.774,12.92,400000.0
2006-04-11 10:08:00,12.956,12.956,12.842,12.953,300000.0
2006-04-11 10:09:00,12.92,12.958,12.806,12.94,450000.0
2006-04-11 10:10:00,12.926,12.938,12.82,12.919,550000.0
2006-04-11 10:12:00,12.905,12.905,12.789,12.865,350000.0
2006-04-11 10:15:00,12.918,12.918,12.797,12.869,350000.0
2006-04-11 10:16:00,12.763,12.902,12.763,12.863,400000.0
2006-04-11 10:17:00,12.843,12.895,12.8,12.806,400000.0
2006-04-11 10:19:00,12.833,12.922,12.797,12.868,400000.0
2006-04-11 10:20:00,12.823,12.856,12.768,12.768,550000.0
2006-04-11 10:21:00,12.85,12.899,12.836,12.863,400000.0
2006-04-11 10:23:00,12.853,12.885,12.752,12.851,450000.0
2006-04-11 10:24:00,12.898,12.905,12.758,12.897,900000.0
2006-04-11 10:27:00,12.848,12.866,12.758,12.866,450000.0
2006-04-11 10:28:00,12.863,12.863,12.7,12.745,350000.0
2006-04-11 10:29:00,12.853,12.853,12.692,12.809,900000.0
2006-04-11 10:30:00,12.756,12.813,12.69,12.745,400000.0
2006-04-11 10:31:00,12.712,12.801,12.712,12.744,350000.0
2006-04-11 10:33:00,12.766,12.791,12.655,12.791,400000.0
2006-04-11 10:34:00,12.785,12.785,12.63,12.742,500000.0
2006-04-11 10:35:00,12.672,12.794,12.672,12.724,400000.0
2006-04-11 10:36:00,12.699,12.788,12.662,12.68,500000.0
2006-04-11 10:37:00,12.781,12.781,12.633,12.676,400000.0
2006-04-11 10:38:00,12.631,12.782,12.631,12.759,400000.0
2006-04-11 10:39:00,12.78,12.845,12.684,12.684,650000.0
2006-04-11 10:40:00,12.771,12.791,12.673,12.791,550000.0
2006-04-11 10:41:00,12.772,12.794,12.682,12.685,350000.0
2006-04-11 10:42:00,12.755,12.815,12.648,12.765,750000.0
2006-04-11 10:43:00,12.747,12.813,12.681,12.693,400000.0
2006-04-11 10:44:00,12.755,12.802,12.667,12.769,900000.0
2006-04-11 10:45:00,12.754,12.788,12.658,12.739,350000.0
2006-04-11 10:46:00,12.731,12.758,12.64,12.749,400000.0
2006-04-11 10:47:00,12.725,12.763,12.645,12.645,350000.0
2006-04-11 10:48:00,12.68,12.765,12.596,12.745,450000.0
2006-04-11 10:50:00,12.719,12.815,12.653,12.653,800000.0
2006-04-11 10:51:00,12.725,12.765,12.627,12.751,550000.0
2006-04-11 10:52:00,12.736,12.774,12.622,12.733,950000.0
2006-04-11 10:54:00,12.726,12.727,12.615,12.727,400000.0
2006-04-11 10:55:00,12.73,12.77,12.638,12.717,800000.0
2006-04-11 10:56:00,12.698,12.758,12.618,12.752,400000.0
2006-04-11 10:57:00,12.739,12.806,12.674,12.756,450000.0
2006-04-11 11:00:00,12.729,12.827,12.663,12.663,350000.0
2006-04-11 11:01:00,12.644,12.775,12.644,12.738,500000.0
2006-04-11 11:02:00,12.79,12.79,12.676,12.736,400000.0
2006-04-11 11:05:00,12.656,12.845,12.656,12.683,550000.0
2006-04-11 11:06:00,12.748,12.755,12.632,12.632,350000.0
2006-04-11 11:09:00,12.763,12.763,12.655,12.75,500000.0
2006-04-11 11:10:00,12.643,12.789,12.643,12.687,400000.0
2006-04-11 11:11:00,12.736,12.759,12.628,12.726,350000.0
2006-04-11 11:12:00,12.742,12.767,12.657,12.723,550000.0
2006-04-11 11:15:00,12.634,12.756,12.634,12.687,400000.0
2006-04-11 11:16:00,12.693,12.788,12.693,12.758,500000.0
2006-04-11 11:19:00,12.666,12.789,12.655,12.789,550000.0
2006-04-11 11:20:00,12.723,12.749,12.638,12.672,400000.0
2006-04-11 11:21:00,12.745,12.745,12.605,12.712,450000.0
2006-04-11 11:23:00,12.617,12.798,12.617,12.641,500000.0
2006-04-11 11:24:00,12.687,12.754,12.628,12.708,550000.0
2006-04-11 11:25:00,12.621,12.717,12.612,12.625,550000.0
2006-04-11 11:26:00,12.728,12.764,12.636,12.764,400000.0
2006-04-11 11:27:00,12.668,12.78,12.668,12.771,500000.0
2006-04-11 11:28:00,12.648,12.737,12.634,12.72,350000.0
2006-04-11 11:30:00,12.766,12.801,12.666,12.666,500000.0
2006-04-11 11:32:00,12.706,12.706,12.619,12.625,450000.0
2006-04-11 11:33:00,12.613,12.736,12.613,12.689,350000.0
2006-04-11 11:35:00,12.712,12.747,12.597,12.682,450000.0
2006-04-11 11:36:00,12.649,12.742,12.599,12.66,550000.0
2006-04-11 11:37:00,12.662,12.757,12.596,12.706,400000.0
2006-04-11 11:38:00,12.691,12.705,12.598,12.705,400000.0
2006-04-11 11:39:00,12.663,12.725,12.614,12.634,350000.0
2006-04-11 11:40:00,12.648,12.735,12.601,12.688,400000.0
2006-04-11 11:41:00,12.609,12.718,12.609,12.675,350000.0
2006-04-11 11:42:00,12.625,12.735,12.625,12.735,350000.0
2006-04-11 11:43:00,12.767,12.767,12.653,12.761,350000.0
2006-04-11 11:44:00,12.794,12.821,12.686,12.773,450000.0
2006-04-11 11:45:00,12.683,12.763,12.661,12.752,550000.0
2006-04-11 11:46:00,12.733,12.757,12.627,12.659,400000.0
2006-04-11 11:47:00,12.705,12.771,12.618,12.726,500000.0
2006-04-11 11:48:00,12.712,12.75,12.648,12.749,400000.0
2006-04-11 11:49:00,12.75,12.779,12.667,12.72,350000.0
2006-04-11 11:50:00,12.731,12.775,12.657,12.775,350000.0
2006-04-11 11:51:00,12.632,12.754,12.632,12.742,450000.0
2006-04-11 11:52:00,12.699,12.794,12.657,12.793,450000.0
2006-04-11 11:54:00,12.798,12.798,12.675,12.744,550000.0
2006-04-11 11:55:00,12.735,12.786,12.672,12.785,350000.0
2006-04-11 12:01:00,12.784,12.846,12.706,12.725,500000.0
2006-04-11 12:04:00,12.723,12.787,12.675,12.675,350000.0
2006-04-11 12:05:00,12.757,12.767,12.634,12.682,350000.0
2006-04-11 12:06:00,12.754,12.78,12.707,12.78,350000.0
2006-04-11 12:07:00,12.766,12.766,12.61,12.707,450000.0
2006-04-11 12:08:00,12.768,12.775,12.66,12.775,450000.0
2006-04-11 12:09:00,12.663,12.764,12.661,12.691,350000.0
2006-04-11 12:10:00,12.741,12.776,12.672,12.724,400000.0
2006-04-11 12:12:00,12.663,12.797,12.644,12.648,350000.0
2006-04-11 12:13:00,12.731,12.783,12.672,12.736,400000.0
2006-04-11 12:15:00,12.692,12.766,12.665,12.688,400000.0
2006-04-11 12:16:00,12.68,12.742,12.624,12.677,400000.0
2006-04-11 12:18:00,12.73,12.73,12.631,12.639,450000.0
2006-04-11 12:19:00,12.679,12.714,12.599,12.64,450000.0
2006-04-11 12:20:00,12.686,12.761,12.628,12.667,500000.0
2006-04-11 12:23:00,12.777,12.828,12.675,12.675,400000.0
2006-04-11 12:25:00,12.766,12.766,12.663,12.748,450000.0
2006-04-11 12:26:00,12.735,12.735,12.603,12.649,450000.0
2006-04-11 12:27:00,12.71,12.746,12.637,12.722,550000.0
2006-04-11 12:29:00,12.724,12.764,12.618,12.628,500000.0
2006-04-11 12:30:00,12.638,12.754,12.638,12.754,450000.0
2006-04-11 12:31:00,12.707,12.707,12.626,12.688,350000.0
2006-04-11 12:32:00,12.599,12.736,12.599,12.699,350000.0
2006-04-11 12:33:00,12.705,12.743,12.625,12.707,450000.0
2006-04-11 12:34:00,12.607,12.74,12.607,12.619,450000.0
2006-04-11 12:35:00,12.754,12.754,12.634,12.634,350000.0
2006-04-11 12:36:00,12.772,12.797,12.664,12.731,350000.0
2006-04-11 12:37:00,12.718,12.718,12.602,12.622,500000.0
2006-04-11 12:38:00,12.709,12.748,12.622,12.68,450000.0
2006-04-11 12:39:00,12.689,12.744,12.6,12.697,450000.0
2006-04-11 12:40:00,12.681,12.746,12.622,12.671,450000.0
2006-04-11 12:41:00,12.704,12.733,12.622,12.726,450000.0
2006-04-11 12:42:00,12.619,12.754,12.619,12.701,550000.0
2006-04-11 12:43:00,12.671,12.719,12.594,12.619,500000.0
2006-04-11 12:44:00,12.67,12.691,12.546,12.563,450000.0
2006-04-11 12:45:00,12.6,12.669,12.54,12.59,400000.0
2006-04-11 12:46:00,12.542,12.633,12.52,12.52,500000.0
2006-04-11 12:47:00,12.58,12.667,12.528,12.584,350000.0
2006-04-11 12:48:00,12.573,12.673,12.539,12.646,550000.0
2006-04-11 12:49:00,12.603,12.69,12.531,12.55,450000.0
2006-04-11 12:50:00,12.603,12.66,12.548,12.548,400000.0
2006-04-11 12:51:00,12.517,12.647,12.494,12.647,500000.0
2006-04-11 12:52:00,12.578,12.673,12.557,12.638,500000.0
2006-04-11 12:53:00,12.513,12.618,12.513,12.618,500000.0
2006-04-11 12:55:00,12.582,12.648,12.536,12.648,450000.0
2006-04-11 12:56:00,12.65,12.696,12.575,12.575,450000.0
2006-04-11 12:57:00,12.625,12.655,12.517,12.517,400000.0
2006-04-11 12:58:00,12.558,12.645,12.49,12.53,400000.0
2006-04-11 12:59:00,12.577,12.629,12.505,12.629,450000.0
2006-04-11 13:00:00,12.629,12.631,12.502,12.563,500000.0
2006-04-11 13:01:00,12.511,12.67,12.511,12.62,400000.0
2006-04-11 13:02:00,12.555,12.639,12.552,12.58,400000.0
2006-04-11 13:03:00,12.592,12.711,12.56,12.56,450000.0
2006-04-11 13:04:00,12.607,12.684,12.547,12.547,450000.0
2006-04-11 13:06:00,12.665,12.665,12.539,12.632,450000.0
2006-04-11 13:08:00,12.565,12.664,12.533,12.554,400000.0
2006-04-11 13:09:00,12.694,12.705,12.565,12.605,450000.0
2006-04-11 13:10:00,12.639,12.693,12.54,12.581,500000.0
2006-04-11 13:11:00,12.584,12.666,12.584,12.646,400000.0
2006-04-11 13:12:00,12.672,12.672,12.548,12.555,550000.0
2006-04-11 13:13:00,12.672,12.672,12.516,12.629,450000.0
2006-04-11 13:14:00,12.525,12.665,12.525,12.665,350000.0
2006-04-11 13:15:00,12.62,12.704,12.56,12.658,400000.0
2006-04-11 13:16:00,12.673,12.673,12.577,12.671,350000.0
2006-04-11 13:17:00,12.702,12.73,12.616,12.708,450000.0
2006-04-11 13:18:00,12.555,12.699,12.555,12.682,400000.0
2006-04-11 13:19:00,12.609,12.697,12.574,12.596,400000.0
2006-04-11 13:20:00,12.591,12.652,12.548,12.609,500000.0
2006-04-11 13:21:00,12.545,12.642,12.524,12.53,350000.0
2006-04-11 13:22:00,12.559,12.66,12.542,12.568,400000.0
2006-04-11 13:23:00,12.593,12.673,12.536,12.549,350000.0
2006-04-11 13:24:00,12.673,12.723,12.593,12.624,450000.0
2006-04-11 13:26:00,12.588,12.666,12.521,12.585,550000.0
2006-04-11 13:28:00,12.646,12.711,12.565,12.612,400000.0
2006-04-11 13:30:00,12.687,12.687,12.536,12.561,450000.0
2006-04-11 13:32:00,12.601,12.678,12.54,12.54,500000.0
2006-04-11 13:34:00,12.519,12.67,12.519,12.554,350000.0
2006-04-11 13:35:00,12.598,12.662,12.538,12.538,400000.0
2006-04-11 13:36:00,12.577,12.663,12.525,12.616,450000.0
2006-04-11 13:42:00,12.644,12.66,12.573,12.632,350000.0
2006-04-11 13:43:00,12.638,12.659,12.524,12.632,500000.0
2006-04-11 13:44:00,12.548,12.647,12.526,12.584,350000.0
2006-04-11 13:45:00,12.569,12.657,12.545,12.652,400000.0
2006-04-11 13:46:00,12.584,12.661,12.551,12.602,450000.0
2006-04-11 13:47:00,12.652,12.656,12.53,12.532,500000.0
2006-04-11 13:48:00,12.626,12.648,12.527,12.603,400000.0
2006-04-11 13:49:00,12.508,12.625,12.508,12.625,350000.0
2006-04-11 13:50:00,12.597,12.63,12.567,12.567,450000.0
2006-04-11 13:51:00,12.657,12.657,12.536,12.537,350000.0
2006-04-11 13:52:00,12.679,12.688,12.562,12.669,350000.0
2006-04-11 13:53:00,12.594,12.674,12.557,12.59,450000.0
2006-04-11 13:54:00,12.622,12.685,12.573,12.675,400000.0
2006-04-11 13:55:00,12.637,12.681,12.618,12.65,350000.0
2006-04-11 13:57:00,12.624,12.7,12.589,12.589,400000.0
2006-04-11 13:58:00,12.573,12.711,12.573,12.711,350000.0
2006-04-11 13:59:00,12.69,12.69,12.623,12.656,250000.0
2006-04-11 14:00:00,12.665,12.689,12.572,12.625,350000.0
2006-04-11 14:01:00,12.654,12.709,12.586,12.709,400000.0
2006-04-11 14:02:00,12.709,12.721,12.602,12.667,350000.0
2006-04-11 14:03:00,12.683,12.687,12.614,12.686,350000.0
2006-04-11 14:04:00,12.625,12.744,12.625,12.727,350000.0
2006-04-11 14:06:00,12.687,12.707,12.598,12.691,350000.0
2006-04-11 14:07:00,12.689,12.747,12.599,12.712,400000.0
2006-04-11 14:10:00,12.617,12.701,12.598,12.654,350000.0
2006-04-11 14:12:00,12.716,12.716,12.662,12.71,450000.0
2006-04-11 14:13:00,12.667,12.669,12.593,12.613,350000.0
2006-04-11 14:16:00,12.608,12.747,12.578,12.69,450000.0
2006-04-11 14:20:00,12.624,12.715,12.624,12.626,350000.0
2006-04-11 14:21:00,12.601,12.716,12.601,12.627,450000.0
2006-04-11 14:23:00,12.627,12.72,12.624,12.637,400000.0
2006-04-11 14:24:00,12.702,12.706,12.627,12.701,400000.0
2006-04-11 14:25:00,12.615,12.659,12.584,12.584,350000.0
2006-04-11 14:26:00,12.577,12.655,12.521,12.58,350000.0
2006-04-11 14:27:00,12.587,12.628,12.49,12.628,400000.0
2006-04-11 14:28:00,12.618,12.619,12.53,12.575,400000.0
2006-04-11 14:29:00,12.583,12.641,12.508,12.621,350000.0
2006-04-11 14:30:00,12.59,12.645,12.521,12.521,550000.0
2006-04-11 14:31:00,12.579,12.669,12.533,12.628,400000.0
2006-04-11 14:32:00,12.609,12.645,12.534,12.569,500000.0
2006-04-11 14:33:00,12.533,12.627,12.495,12.56,550000.0
2006-04-11 14:34:00,12.618,12.684,12.559,12.559,450000.0
2006-04-11 14:35:00,12.642,12.648,12.579,12.579,350000.0
2006-04-11 14:36:00,12.616,12.617,12.519,12.617,400000.0
2006-04-11 14:37:00,12.517,12.607,12.45,12.6,550000.0
2006-04-11 14:38:00,12.549,12.61,12.536,12.581,400000.0
2006-04-11 14:39:00,12.552,12.595,12.426,12.455,500000.0
2006-04-11 14:40:00,12.548,12.618,12.506,12.543,400000.0
2006-04-11 14:41:00,12.493,12.594,12.484,12.563,550000.0
2006-04-11 14:42:00,12.483,12.588,12.473,12.577,400000.0
2006-04-11 14:43:00,12.594,12.634,12.482,12.634,500000.0
2006-04-11 14:44:00,12.515,12.577,12.467,12.577,450000.0
2006-04-11 14:45:00,12.577,12.599,12.525,12.575,400000.0
2006-04-11 14:46:00,12.556,12.585,12.503,12.522,350000.0
2006-04-11 14:47:00,12.55,12.597,12.467,12.583,350000.0
2006-04-11 14:48:00,12.575,12.594,12.503,12.57,400000.0
2006-04-11 14:49:00,12.62,12.692,12.497,12.497,500000.0
2006-04-11 14:50:00,12.543,12.67,12.519,12.519,400000.0
2006-04-11 14:51:00,12.625,12.631,12.555,12.617,350000.0
2006-04-11 14:52:00,12.656,12.656,12.56,12.584,450000.0
2006-04-11 14:53:00,12.573,12.648,12.545,12.617,400000.0
2006-04-11 14:54:00,12.518,12.662,12.518,12.552,550000.0
2006-04-11 14:55:00,12.618,12.684,12.556,12.556,450000.0
2006-04-11 14:56:00,12.685,12.713,12.597,12.696,550000.0
2006-04-11 14:57:00,12.71,12.787,12.65,12.755,450000.0
2006-04-11 14:58:00,12.661,12.714,12.611,12.679,400000.0
2006-04-11 14:59:00,12.633,12.732,12.606,12.719,550000.0
2006-04-11 15:00:00,12.587,12.723,12.587,12.604,450000.0
2006-04-11 15:01:00,12.631,12.674,12.569,12.653,450000.0
2006-04-11 15:02:00,12.608,12.719,12.55,12.616,450000.0
2006-04-11 15:03:00,12.664,12.705,12.56,12.692,500000.0
2006-04-11 15:04:00,12.618,12.707,12.583,12.583,550000.0
2006-04-11 15:05:00,12.553,12.677,12.553,12.606,550000.0
2006-04-11 15:06:00,12.678,12.691,12.652,12.652,400000.0
2006-04-11 15:07:00,12.612,12.722,12.592,12.662,350000.0
2006-04-11 15:08:00,12.565,12.701,12.558,12.636,500000.0
2006-04-11 15:09:00,12.633,12.672,12.546,12.554,450000.0
2006-04-11 15:10:00,12.577,12.698,12.555,12.587,400000.0
2006-04-11 15:11:00,12.602,12.698,12.564,12.58,500000.0
2006-04-11 15:12:00,12.574,12.677,12.574,12.593,450000.0
2006-04-11 15:13:00,12.664,12.712,12.609,12.712,400000.0
2006-04-11 15:14:00,12.625,12.722,12.616,12.632,350000.0
2006-04-11 15:15:00,12.563,12.672,12.559,12.626,400000.0
2006-04-11 15:16:00,12.702,12.702,12.603,12.658,450000.0
2006-04-11 15:17:00,12.644,12.694,12.556,12.625,450000.0
2006-04-11 15:18:00,12.674,12.674,12.574,12.599,400000.0
2006-04-11 15:19:00,12.597,12.651,12.564,12.617,450000.0
2006-04-11 15:20:00,12.585,12.637,12.545,12.637,400000.0
2006-04-11 15:21:00,12.621,12.673,12.566,12.673,450000.0
2006-04-11 15:22:00,12.627,12.662,12.586,12.619,450000.0
2006-04-11 15:23:00,12.566,12.644,12.566,12.636,400000.0
2006-04-11 15:24:00,12.66,12.721,12.604,12.67,350000.0
2006-04-11 15:25:00,12.654,12.675,12.546,12.624,350000.0
2006-04-11 15:26:00,12.544,12.666,12.544,12.551,550000.0
2006-04-11 15:27:00,12.568,12.652,12.554,12.571,350000.0
2006-04-11 15:28:00,12.551,12.665,12.551,12.609,350000.0
2006-04-11 15:29:00,12.621,12.654,12.522,12.643,500000.0
2006-04-11 15:30:00,12.603,12.651,12.502,12.635,450000.0
2006-04-11 15:31:00,12.581,12.668,12.57,12.57,500000.0
2006-04-11 15:32:00,12.572,12.644,12.539,12.644,450000.0
2006-04-11 15:33:00,12.65,12.658,12.566,12.658,400000.0
2006-04-11 15:34:00,12.577,12.699,12.551,12.551,400000.0
2006-04-11 15:35:00,12.63,12.684,12.597,12.626,400000.0
2006-04-11 15:36:00,12.635,12.676,12.55,12.664,550000.0
2006-04-11 15:37:00,12.582,12.708,12.581,12.659,400000.0
2006-04-11 15:38:00,12.625,12.71,12.625,12.626,450000.0
2006-04-11 15:39:00,12.584,12.676,12.55,12.6,300000.0
2006-04-11 15:40:00,12.576,12.663,12.553,12.561,450000.0
2006-04-11 15:41:00,12.523,12.647,12.523,12.633,400000.0
2006-04-11 15:42:00,12.667,12.667,12.557,12.579,350000.0
2006-04-11 15:43:00,12.608,12.676,12.555,12.561,450000.0
2006-04-11 15:44:00,12.684,12.706,12.601,12.678,350000.0
2006-04-11 15:45:00,12.679,12.679,12.563,12.662,450000.0
2006-04-11 15:46:00,12.56,12.678,12.56,12.603,400000.0
2006-04-11 15:47:00,12.671,12.708,12.561,12.582,550000.0
2006-04-11 15:48:00,12.612,12.676,12.575,12.589,350000.0
2006-04-11 15:49:00,12.659,12.709,12.641,12.709,350000.0
2006-04-11 15:50:00,12.643,12.74,12.619,12.715,550000.0
2006-04-11 15:51:00,12.684,12.728,12.586,12.606,350000.0
2006-04-11 15:52:00,12.589,12.737,12.589,12.592,350000.0
2006-04-11 15:53:00,12.675,12.716,12.602,12.675,500000.0
2006-04-11 15:54:00,12.7,12.702,12.661,12.694,450000.0
2006-04-11 15:55:00,12.56,12.689,12.56,12.68,500000.0
2006-04-11 15:56:00,12.56,12.716,12.56,12.647,450000.0
2006-04-11 15:57:00,12.622,12.671,12.59,12.613,450000.0
2006-04-11 15:58:00,12.579,12.676,12.579,12.676,500000.0
2006-04-11 15:59:00,12.648,12.665,12.559,12.589,450000.0
2006-04-11 16:00:00,12.64,12.708,12.536,12.649,500000.0
2006-04-11 16:01:00,12.636,12.636,12.518,12.529,400000.0
2006-04-11 16:02:00,12.535,12.647,12.51,12.617,550000.0
2006-04-11 16:03:00,12.676,12.682,12.558,12.609,450000.0
2006-04-11 16:04:00,12.546,12.679,12.546,12.634,550000.0
2006-04-11 16:05:00,12.677,12.677,12.555,12.652,350000.0
2006-04-11 16:06:00,12.582,12.68,12.539,12.652,350000.0
2006-04-11 16:07:00,12.61,12.697,12.602,12.602,500000.0
2006-04-11 16:08:00,12.572,12.742,12.572,12.655,550000.0
2006-04-11 16:09:00,12.602,12.71,12.586,12.71,350000.0
2006-04-11 16:10:00,12.675,12.681,12.562,12.675,500000.0
2006-04-11 16:11:00,12.596,12.737,12.567,12.567,500000.0
2006-04-11 16:12:00,12.643,12.688,12.619,12.645,350000.0
2006-04-11 16:13:00,12.623,12.694,12.573,12.694,450000.0
2006-04-11 16:14:00,12.724,12.724,12.608,12.655,500000.0
2006-04-11 16:15:00,12.712,12.712,12.568,12.568,350000.0
2006-04-11 16:16:00,12.632,12.701,12.578,12.682,550000.0
2006-04-11 16:17:00,12.696,12.712,12.595,12.595,350000.0
2006-04-11 16:18:00,12.695,12.732,12.581,12.692,400000.0
2006-04-11 16:19:00,12.666,12.707,12.598,12.685,550000.0
2006-04-11 16:20:00,12.73,12.755,12.619,12.619,550000.0
2006-04-11 16:21:00,12.621,12.719,12.57,12.671,500000.0
2006-04-11 16:22:00,12.661,12.68,12.58,12.631,450000.0
2006-04-11 16:23:00,12.59,12.699,12.587,12.587,400000.0
2006-04-11 16:24:00,12.659,12.711,12.569,12.68,550000.0
2006-04-11 16:25:00,12.636,12.669,12.595,12.669,350000.0
2006-04-11 16:26:00,12.635,12.635,12.495,12.495,550000.0
2006-04-11 16:27:00,12.581,12.632,12.514,12.557,550000.0
2006-04-11 16:28:00,12.606,12.651,12.569,12.642,400000.0
2006-04-11 16:29:00,12.647,12.647,12.516,12.609,350000.0
2006-04-11 16:30:00,12.542,12.651,12.54,12.601,550000.0
2006-04-11 16:31:00,12.531,12.621,12.488,12.547,400000.0
2006-04-11 16:32:00,12.604,12.634,12.5,12.557,500000.0
2006-04-11 16:33:00,12.536,12.645,12.536,12.566,350000.0
2006-04-11 16:34:00,12.587,12.647,12.545,12.647,350000.0
2006-04-11 16:35:00,12.584,12.7,12.572,12.597,500000.0
2006-04-11 16:36:00,12.688,12.688,12.605,12.615,500000.0
2006-04-11 16:37:00,12.704,12.738,12.629,12.646,500000.0
2006-04-11 16:38:00,12.572,12.684,12.547,12.565,450000.0
2006-04-11 16:39:00,12.627,12.717,12.627,12.717,500000.0
2006-04-11 16:40:00,12.71,12.72,12.572,12.629,550000.0
2006-04-11 16:41:00,12.6,12.689,12.6,12.618,350000.0
2006-04-11 16:42:00,12.635,12.765,12.635,12.765,500000.0
2006-04-11 16:43:00,12.648,12.784,12.648,12.702,350000.0
2006-04-11 16:44:00,12.785,12.788,12.666,12.666,400000.0
2006-04-11 16:45:00,12.648,12.764,12.648,12.733,400000.0
2006-04-11 16:46:00,12.738,12.795,12.72,12.79,350000.0
2006-04-11 16:47:00,12.733,12.843,12.71,12.72,600000.0
2006-04-11 16:48:00,12.783,12.815,12.72,12.766,500000.0
2006-04-11 16:49:00,12.782,12.875,12.709,12.709,450000.0
2006-04-11 16:50:00,12.785,12.785,12.668,12.78,500000.0
2006-04-11 16:51:00,12.83,12.857,12.732,12.732,400000.0
2006-04-11 16:52:00,12.737,12.843,12.702,12.843,450000.0
2006-04-11 16:53:00,12.753,12.863,12.745,12.786,350000.0
2006-04-11 16:54:00,12.78,12.853,12.72,12.72,450000.0
2006-04-11 16:55:00,12.808,12.842,12.729,12.766,550000.0
2006-04-11 16:56:00,12.757,12.831,12.716,12.716,400000.0
2006-04-11 16:57:00,12.734,12.85,12.715,12.715,350000.0
2006-04-11 16:58:00,12.712,12.805,12.701,12.749,500000.0
2006-04-11 16:59:00,12.729,12.837,12.719,12.719,400000.0
2006-04-11 17:00:00,12.821,12.821,12.681,12.681,350000.0
2006-04-11 17:01:00,12.698,12.784,12.633,12.69,500000.0
2006-04-11 17:02:00,12.722,12.792,12.721,12.749,400000.0
2006-04-11 17:03:00,12.712,12.779,12.679,12.748,500000.0
2006-04-11 17:04:00,12.695,12.782,12.656,12.726,350000.0
2006-04-11 17:05:00,12.822,12.822,12.671,12.767,400000.0
2006-04-11 17:06:00,12.843,12.851,12.666,12.758,350000.0
2006-04-11 17:07:00,12.775,12.819,12.687,12.737,500000.0
2006-04-11 17:08:00,12.641,12.762,12.628,12.724,500000.0
2006-04-11 17:09:00,12.761,12.785,12.653,12.697,300000.0
2006-04-11 17:10:00,12.743,12.767,12.641,12.714,350000.0
2006-04-11 17:11:00,12.741,12.744,12.592,12.621,400000.0
2006-04-11 17:12:00,12.712,12.756,12.647,12.662,400000.0
2006-04-11 17:13:00,12.715,12.73,12.621,12.636,450000.0
2006-04-11 17:14:00,12.683,12.745,12.629,12.714,550000.0
2006-04-11 17:15:00,12.616,12.718,12.582,12.656,350000.0
2006-04-11 17:16:00,12.735,12.735,12.598,12.67,450000.0
2006-04-11 17:17:00,12.658,12.693,12.583,12.625,350000.0
2006-04-11 17:18:00,12.617,12.686,12.593,12.686,350000.0
2006-04-11 17:19:00,12.567,12.662,12.567,12.647,450000.0
2006-04-11 17:20:00,12.645,12.708,12.566,12.591,350000.0
2006-04-11 17:21:00,12.713,12.713,12.553,12.584,500000.0
2006-04-11 17:22:00,12.695,12.695,12.57,12.672,350000.0
2006-04-11 17:23:00,12.587,12.678,12.581,12.671,550000.0
2006-04-11 17:24:00,12.671,12.671,12.597,12.612,350000.0
2006-04-11 17:25:00,12.66,12.697,12.555,12.697,400000.0
2006-04-11 17:26:00,12.608,12.747,12.608,12.694,450000.0
2006-04-11 17:27:00,12.701,12.713,12.604,12.683,400000.0
2006-04-11 17:28:00,12.646,12.722,12.59,12.59,550000.0
2006-04-11 17:29:00,12.607,12.733,12.607,12.674,500000.0
2006-04-11 17:30:00,12.528,12.667,12.528,12.661,450000.0
2006-04-11 17:31:00,12.604,12.667,12.53,12.639,600000.0
2006-04-11 17:32:00,12.592,12.709,12.578,12.643,400000.0
2006-04-11 17:33:00,12.627,12.67,12.553,12.667,400000.0
2006-04-11 17:34:00,12.644,12.67,12.532,12.67,450000.0
2006-04-11 17:35:00,12.629,12.683,12.564,12.624,500000.0
2006-04-11 17:36:00,12.644,12.678,12.541,12.673,450000.0
2006-04-11 17:37:00,12.669,12.669,12.522,12.627,550000.0
2006-04-11 17:38:00,12.615,12.669,12.574,12.615,400000.0
2006-04-11 17:39:00,12.669,12.697,12.597,12.612,350000.0
2006-04-11 17:40:00,12.598,12.695,12.598,12.687,500000.0
2006-04-11 17:41:00,12.636,12.719,12.579,12.579,400000.0
2006-04-11 17:42:00,12.561,12.68,12.561,12.663,500000.0
2006-04-11 17:43:00,12.71,12.71,12.547,12.579,400000.0
2006-04-11 17:44:00,12.671,12.704,12.596,12.665,450000.0
2006-04-11 17:45:00,12.604,12.714,12.604,12.639,550000.0
2006-04-11 17:46:00,12.667,12.784,12.613,12.721,550000.0
2006-04-11 17:47:00,12.708,12.723,12.616,12.662,400000.0
2006-04-11 17:48:00,12.716,12.745,12.624,12.745,400000.0
2006-04-11 17:49:00,12.707,12.748,12.65,12.706,350000.0
2006-04-11 17:50:00,12.73,12.743,12.623,12.623,550000.0
2006-04-11 17:51:00,12.642,12.668,12.562,12.604,550000.0
2006-04-11 17:52:00,12.672,12.73,12.586,12.586,350000.0
2006-04-11 17:53:00,12.649,12.709,12.616,12.616,500000.0
2006-04-11 17:54:00,12.633,12.715,12.592,12.715,350000.0
2006-04-11 17:55:00,12.599,12.705,12.599,12.671,350000.0
2006-04-11 17:56:00,12.595,12.686,12.568,12.6,400000.0
2006-04-11 17:57:00,12.671,12.694,12.615,12.655,400000.0
2006-04-11 17:58:00,12.65,12.691,12.613,12.645,450000.0
2006-04-11 17:59:00,12.581,12.685,12.564,12.685,350000.0
2006-04-11 18:00:00,12.596,12.707,12.595,12.668,350000.0
2006-04-11 18:01:00,12.655,12.719,12.576,12.639,450000.0
2006-04-11 18:02:00,12.585,12.684,12.577,12.648,500000.0
2006-04-11 18:03:00,12.63,12.671,12.6,12.635,350000.0
2006-04-11 18:04:00,12.682,12.691,12.543,12.608,400000.0
2006-04-11 18:05:00,12.613,12.694,12.53,12.684,550000.0
2006-04-11 18:06:00,12.618,12.66,12.531,12.531,450000.0
2006-04-11 18:07:00,12.682,12.682,12.536,12.657,400000.0
2006-04-11 18:08:00,12.598,12.705,12.558,12.569,300000.0
2006-04-11 18:09:00,12.628,12.689,12.558,12.641,400000.0
2006-04-11 18:10:00,12.594,12.679,12.543,12.604,550000.0
2006-04-11 18:11:00,12.561,12.66,12.534,12.634,450000.0
2006-04-11 18:12:00,12.621,12.668,12.517,12.661,450000.0
2006-04-11 18:13:00,12.566,12.62,12.5,12.62,300000.0
2006-04-11 18:14:00,12.521,12.623,12.521,12.592,400000.0
2006-04-11 18:15:00,12.476,12.584,12.468,12.518,500000.0
2006-04-11 18:16:00,12.513,12.63,12.501,12.507,400000.0
2006-04-11 18:17:00,12.494,12.625,12.494,12.563,350000.0
2006-04-11 18:18:00,12.572,12.662,12.505,12.505,500000.0
2006-04-11 18:19:00,12.593,12.594,12.529,12.567,550000.0
2006-04-11 18:20:00,12.499,12.576,12.432,12.55,400000.0
2006-04-11 18:21:00,12.518,12.587,12.487,12.537,550000.0
2006-04-11 18:22:00,12.452,12.539,12.441,12.45,400000.0
2006-04-11 18:23:00,12.524,12.533,12.423,12.508,400000.0
2006-04-11 18:24:00,12.521,12.58,12.46,12.543,400000.0
2006-04-11 18:25:00,12.459,12.512,12.41,12.449,500000.0
2006-04-11 18:26:00,12.472,12.548,12.453,12.548,550000.0
2006-04-11 18:27:00,12.431,12.548,12.424,12.476,550000.0
2006-04-11 18:28:00,12.503,12.522,12.418,12.522,350000.0
2006-04-11 18:29:00,12.466,12.578,12.448,12.578,350000.0
2006-04-11 18:30:00,12.563,12.622,12.485,12.557,450000.0
2006-04-11 18:31:00,12.567,12.593,12.481,12.576,350000.0
2006-04-11 18:32:00,12.542,12.599,12.481,12.536,450000.0
2006-04-11 18:33:00,12.566,12.59,12.492,12.585,350000.0
2006-04-11 18:34:00,12.597,12.64,12.513,12.621,400000.0
2006-04-11 18:35:00,12.556,12.625,12.556,12.576,350000.0
2006-04-11 18:36:00,12.572,12.626,12.508,12.592,550000.0
2006-04-11 18:37:00,12.561,12.648,12.534,12.589,500000.0
2006-04-11 18:38:00,12.621,12.653,12.545,12.605,450000.0
2006-04-11 18:39:00,12.635,12.641,12.538,12.626,400000.0
2006-04-11 18:40:00,12.571,12.662,12.542,12.58,450000.0
2006-04-11 18:41:00,12.565,12.627,12.554,12.614,500000.0
2006-04-11 18:42:00,12.564,12.662,12.517,12.563,550000.0
2006-04-11 18:43:00,12.6,12.646,12.527,12.646,400000.0
2006-04-11 18:44:00,12.609,12.69,12.518,12.583,500000.0
2006-04-11 18:45:00,12.548,12.663,12.548,12.62,350000.0
2006-04-11 18:46:00,12.535,12.633,12.503,12.633,350000.0
2006-04-11 18:47:00,12.503,12.631,12.503,12.592,400000.0
2006-04-11 18:48:00,12.542,12.598,12.49,12.535,350000.0
2006-04-11 18:49:00,12.553,12.623,12.461,12.587,500000.0
2006-04-11 18:50:00,12.531,12.575,12.463,12.509,400000.0
2006-04-11 18:51:00,12.585,12.622,12.519,12.532,450000.0
2006-04-11 18:52:00,12.553,12.612,12.47,12.606,550000.0
2006-04-11 18:53:00,12.573,12.597,12.53,12.586,450000.0
2006-04-11 18:54:00,12.568,12.571,12.491,12.567,400000.0
2006-04-11 18:55:00,12.459,12.562,12.428,12.514,350000.0
2006-04-11 18:56:00,12.514,12.582,12.48,12.568,400000.0
2006-04-11 18:57:00,12.577,12.577,12.445,12.564,450000.0
2006-04-11 18:58:00,12.591,12.591,12.508,12.575,350000.0
2006-04-11 18:59:00,12.513,12.574,12.513,12.541,450000.0
2006-04-11 19:00:00,12.511,12.591,12.449,12.587,350000.0
2006-04-11 19:01:00,12.492,12.545,12.449,12.525,500000.0
2006-04-11 19:02:00,12.508,12.566,12.458,12.55,400000.0
2006-04-11 19:03:00,12.549,12.549,12.456,12.461,350000.0
2006-04-11 19:04:00,12.495,12.562,12.495,12.547,400000.0
2006-04-11 19:05:00,12.489,12.568,12.446,12.531,550000.0
2006-04-11 19:06:00,12.548,12.581,12.462,12.581,400000.0
2006-04-11 19:07:00,12.527,12.549,12.446,12.483,400000.0
2006-04-11 19:08:00,12.466,12.58,12.466,12.487,350000.0
2006-04-11 19:09:00,12.465,12.583,12.448,12.546,500000.0
2006-04-11 19:10:00,12.567,12.615,12.534,12.605,350000.0
2006-04-11 19:11:00,12.491,12.572,12.491,12.572,350000.0
2006-04-11 19:12:00,12.53,12.643,12.53,12.626,350000.0
2006-04-11 19:13:00,12.579,12.691,12.535,12.535,350000.0
2006-04-11 19:14:00,12.537,12.639,12.535,12.639,400000.0
2006-04-11 19:15:00,12.581,12.691,12.581,12.66,500000.0
2006-04-11 19:16:00,12.636,12.636,12.555,12.594,350000.0
2006-04-11 19:17:00,12.655,12.655,12.532,12.636,450000.0
2006-04-11 19:18:00,12.513,12.669,12.513,12.61,350000.0
2006-04-11 19:19:00,12.608,12.614,12.482,12.614,400000.0
2006-04-11 19:20:00,12.591,12.623,12.496,12.59,500000.0
2006-04-11 19:21:00,12.519,12.616,12.519,12.603,350000.0
2006-04-11 19:22:00,12.607,12.654,12.518,12.548,400000.0
2006-04-11 19:23:00,12.614,12.614,12.51,12.51,350000.0
2006-04-11 19:24:00,12.603,12.617,12.5,12.577,500000.0
2006-04-11 19:25:00,12.568,12.614,12.521,12.522,250000.0
2006-04-11 19:26:00,12.606,12.606,12.513,12.519,450000.0
2006-04-11 19:27:00,12.487,12.618,12.487,12.533,400000.0
2006-04-11 19:28:00,12.606,12.606,12.606,12.606,50000.0
2006-04-11 19:29:00,12.522,12.631,12.488,12.631,450000.0
2006-04-11 19:30:00,12.638,12.638,12.51,12.532,400000.0
2006-04-11 19:31:00,12.605,12.605,12.525,12.525,500000.0
2006-04-11 19:32:00,12.551,12.633,12.533,12.558,400000.0
2006-04-11 19:33:00,12.609,12.621,12.467,12.54,450000.0
2006-04-11 19:34:00,12.64,12.647,12.511,12.511,150000.0
2006-04-11 19:35:00,12.586,12.597,12.586,12.597,100000.0
2006-04-11 19:37:00,12.595,12.595,12.503,12.539,200000.0
2006-04-11 19:46:00,12.548,12.594,12.501,12.529,400000.0
2006-04-11 19:48:00,12.588,12.588,12.503,12.535,200000.0
2006-04-11 19:55:00,12.479,12.614,12.479,12.52,450000.0
2006-04-11 19:56:00,12.505,12.586,12.49,12.528,350000.0
2006-04-11 20:02:00,12.555,12.555,12.546,12.546,100000.0
2006-04-11 20:06:00,12.583,12.583,12.482,12.523,200000.0
2006-04-11 20:15:00,12.574,12.574,12.475,12.513,200000.0
2006-04-11 20:27:00,12.569,12.598,12.513,12.573,350000.0
2006-04-11 20:35:00,12.573,12.573,12.474,12.513,200000.0
2006-04-11 20:36:00,12.579,12.579,12.525,12.525,100000.0
2006-04-11 20:39:00,12.594,12.594,12.51,12.543,200000.0
2006-04-11 20:52:00,12.584,12.584,12.485,12.523,200000.0
2006-04-11 20:54:00,12.574,12.574,12.475,12.513,200000.0
2006-04-11 20:58:00,12.562,12.598,12.535,12.535,200000.0
2006-04-11 20:59:00,12.531,12.582,12.531,12.555,250000.0
2006-04-11 21:03:00,12.607,12.639,12.508,12.508,400000.0
2006-04-11 21:04:00,12.601,12.601,12.474,12.514,300000.0
2006-04-11 21:05:00,12.58,12.616,12.58,12.593,250000.0
2006-04-11 21:06:00,12.6,12.6,12.497,12.595,650000.0
2006-04-11 21:07:00,12.516,12.634,12.516,12.631,350000.0
2006-04-11 21:08:00,12.571,12.61,12.474,12.593,350000.0
2006-04-11 21:11:00,12.517,12.588,12.502,12.571,250000.0
2006-04-11 21:13:00,12.574,12.575,12.457,12.457,400000.0
2006-04-11 21:14:00,12.468,12.614,12.468,12.614,300000.0
2006-04-11 21:15:00,12.548,12.556,12.463,12.533,500000.0
2006-04-11 21:17:00,12.594,12.594,12.453,12.591,350000.0
2006-04-11 21:18:00,12.491,12.598,12.427,12.598,600000.0
2006-04-11 21:20:00,12.49,12.53,12.49,12.53,100000.0
2006-04-11 21:22:00,12.493,12.623,12.49,12.575,700000.0
2006-04-11 21:23:00,12.549,12.549,12.451,12.529,450000.0
2006-04-11 21:25:00,12.596,12.596,12.465,12.504,800000.0
2006-04-11 21:26:00,12.477,12.594,12.458,12.583,250000.0
2006-04-11 21:28:00,12.517,12.544,12.421,12.544,400000.0
2006-04-11 21:29:00,12.548,12.604,12.476,12.52,500000.0
2006-04-11 21:30:00,12.431,12.548,12.428,12.495,600000.0
2006-04-11 21:31:00,12.448,12.532,12.448,12.5,300000.0
2006-04-11 21:33:00,12.472,12.594,12.472,12.546,450000.0
2006-04-11 21:34:00,12.44,12.553,12.44,12.553,450000.0
2006-04-11 21:35:00,12.54,12.562,12.429,12.498,500000.0
2006-04-11 21:36:00,12.516,12.556,12.44,12.453,500000.0
2006-04-11 21:38:00,12.581,12.581,12.483,12.483,150000.0
2006-04-11 21:39:00,12.526,12.535,12.496,12.532,350000.0
2006-04-11 21:40:00,12.498,12.555,12.498,12.506,250000.0
2006-04-11 21:41:00,12.548,12.613,12.482,12.482,450000.0
2006-04-11 21:42:00,12.538,12.539,12.424,12.539,300000.0
2006-04-11 21:43:00,12.478,12.531,12.396,12.531,650000.0
2006-04-11 21:44:00,12.487,12.54,12.407,12.514,600000.0
2006-04-11 21:45:00,12.505,12.546,12.414,12.433,400000.0
2006-04-11 21:46:00,12.493,12.579,12.452,12.47,700000.0
2006-04-11 21:47:00,12.496,12.496,12.376,12.438,350000.0
2006-04-11 21:48:00,12.399,12.53,12.399,12.53,250000.0
2006-04-11 21:49:00,12.446,12.516,12.387,12.494,500000.0
2006-04-11 21:50:00,12.45,12.51,12.374,12.439,200000.0
2006-04-11 21:51:00,12.445,12.509,12.445,12.509,300000.0
2006-04-11 21:52:00,12.516,12.516,12.402,12.402,400000.0
2006-04-11 21:53:00,12.504,12.542,12.434,12.53,350000.0
2006-04-11 21:55:00,12.492,12.545,12.435,12.497,400000.0
2006-04-11 21:56:00,12.511,12.511,12.387,12.463,600000.0
2006-04-11 21:57:00,12.491,12.554,12.409,12.469,500000.0
2006-04-11 21:58:00,12.392,12.51,12.392,12.51,350000.0
2006-04-11 21:59:00,12.5,12.535,12.415,12.535,400000.0
2006-04-11 22:00:00,12.45,12.538,12.433,12.433,450000.0
2006-04-11 22:01:00,12.466,12.571,12.43,12.43,450000.0
2006-04-11 22:02:00,12.416,12.522,12.403,12.515,550000.0
2006-04-11 22:03:00,12.451,12.524,12.411,12.427,500000.0
2006-04-11 22:04:00,12.474,12.522,12.398,12.437,300000.0
2006-04-11 22:05:00,12.52,12.52,12.389,12.49,700000.0
2006-04-11 22:06:00,12.451,12.537,12.429,12.537,400000.0
2006-04-11 22:07:00,12.486,12.486,12.401,12.417,350000.0
2006-04-11 22:08:00,12.467,12.467,12.361,12.409,300000.0
2006-04-11 22:09:00,12.48,12.487,12.401,12.415,600000.0
2006-04-11 22:10:00,12.385,12.525,12.385,12.51,450000.0
2006-04-11 22:11:00,12.462,12.493,12.33,12.454,500000.0
2006-04-11 22:12:00,12.493,12.5,12.396,12.5,500000.0
2006-04-11 22:14:00,12.454,12.459,12.356,12.356,300000.0
2006-04-11 22:17:00,12.448,12.452,12.384,12.452,300000.0
2006-04-11 22:18:00,12.446,12.481,12.386,12.481,400000.0
2006-04-11 22:19:00,12.445,12.479,12.379,12.442,350000.0
2006-04-11 22:20:00,12.447,12.465,12.359,12.435,350000.0
2006-04-11 22:21:00,12.467,12.467,12.399,12.46,250000.0
2006-04-11 22:22:00,12.471,12.471,12.379,12.446,300000.0
2006-04-11 22:23:00,12.487,12.492,12.374,12.492,650000.0
2006-04-11 22:24:00,12.488,12.493,12.348,12.423,500000.0
2006-04-11 22:26:00,12.438,12.479,12.388,12.468,400000.0
2006-04-11 22:27:00,12.42,12.505,12.372,12.405,400000.0
2006-04-11 22:28:00,12.454,12.475,12.376,12.376,550000.0
2006-04-11 22:29:00,12.433,12.475,12.372,12.446,750000.0
2006-04-11 22:30:00,12.412,12.5,12.372,12.486,550000.0
2006-04-11 22:31:00,12.418,12.476,12.379,12.379,400000.0
2006-04-11 22:32:00,12.459,12.545,12.4,12.412,600000.0
2006-04-11 22:33:00,12.411,12.439,12.348,12.437,350000.0
2006-04-11 22:34:00,12.489,12.509,12.418,12.474,250000.0
2006-04-11 22:35:00,12.476,12.512,12.415,12.415,500000.0
2006-04-11 22:36:00,12.438,12.507,12.364,12.456,550000.0
2006-04-11 22:37:00,12.394,12.529,12.394,12.471,350000.0
2006-04-11 22:38:00,12.38,12.478,12.38,12.478,350000.0
2006-04-11 22:39:00,12.441,12.483,12.396,12.457,350000.0
2006-04-11 22:40:00,12.521,12.521,12.394,12.489,500000.0
2006-04-11 22:41:00,12.433,12.522,12.433,12.522,300000.0
2006-04-11 22:42:00,12.515,12.515,12.495,12.498,200000.0
2006-04-11 22:45:00,12.508,12.508,12.424,12.455,200000.0
2006-04-11 22:47:00,12.547,12.547,12.425,12.433,600000.0
2006-04-11 22:48:00,12.499,12.522,12.417,12.417,200000.0
2006-04-11 22:50:00,12.466,12.543,12.426,12.467,400000.0
2006-04-11 22:51:00,12.44,12.513,12.426,12.49,300000.0
2006-04-11 22:52:00,12.487,12.487,12.365,12.429,600000.0
2006-04-11 22:53:00,12.436,12.488,12.384,12.488,300000.0
2006-04-11 22:54:00,12.456,12.471,12.359,12.447,400000.0
2006-04-11 22:55:00,12.486,12.514,12.371,12.389,550000.0
2006-04-11 22:56:00,12.47,12.504,12.366,12.425,750000.0
2006-04-11 22:57:00,12.399,12.52,12.369,12.369,650000.0
2006-04-11 22:58:00,12.46,12.548,12.405,12.443,450000.0
2006-04-11 22:59:00,12.417,12.514,12.358,12.416,350000.0
2006-04-11 23:02:00,12.355,12.448,12.355,12.448,200000.0
2006-04-11 23:03:00,12.365,12.49,12.363,12.49,500000.0
2006-04-11 23:06:00,12.459,12.492,12.388,12.421,500000.0
2006-04-11 23:07:00,12.498,12.498,12.393,12.423,150000.0
2006-04-11 23:08:00,12.492,12.492,12.341,12.431,350000.0
2006-04-11 23:09:00,12.427,12.462,12.405,12.461,350000.0
2006-04-11 23:10:00,12.474,12.474,12.409,12.418,250000.0
2006-04-11 23:11:00,12.474,12.51,12.367,12.367,400000.0
2006-04-11 23:12:00,12.456,12.456,12.29,12.425,400000.0
2006-04-11 23:13:00,12.38,12.471,12.38,12.384,250000.0
2006-04-11 23:14:00,12.441,12.441,12.324,12.385,300000.0
2006-04-11 23:16:00,12.413,12.467,12.347,12.467,500000.0
2006-04-11 23:21:00,12.41,12.414,12.41,12.414,100000.0
2006-04-11 23:22:00,12.426,12.451,12.397,12.438,350000.0
2006-04-11 23:23:00,12.47,12.47,12.412,12.416,200000.0
2006-04-11 23:24:00,12.35,12.455,12.35,12.455,300000.0
2006-04-11 23:25:00,12.435,12.475,12.384,12.462,400000.0
2006-04-11 23:26:00,12.409,12.51,12.372,12.372,400000.0
2006-04-11 23:27:00,12.475,12.475,12.404,12.448,400000.0
2006-04-11 23:36:00,12.429,12.47,12.367,12.417,450000.0
2006-04-11 23:40:00,12.421,12.479,12.394,12.394,300000.0
2006-04-11 23:41:00,12.458,12.494,12.443,12.447,300000.0
2006-04-11 23:45:00,12.335,12.455,12.335,12.39,400000.0
2006-04-11 23:49:00,12.459,12.475,12.373,12.475,350000.0
2006-04-11 23:50:00,12.432,12.481,12.373,12.373,250000.0
2006-04-11 23:53:00,12.457,12.508,12.371,12.421,500000.0
2006-04-11 23:55:00,12.462,12.462,12.357,12.395,200000.0
2006-04-11 23:56:00,12.461,12.464,12.409,12.409,150000.0
2006-04-12 00:00:00,12.427,12.495,12.392,12.392,300000.0
2006-04-12 00:01:00,12.463,12.505,12.452,12.458,300000.0
2006-04-12 00:04:00,12.471,12.514,12.38,12.505,500000.0
2006-04-12 00:05:00,12.462,12.483,12.406,12.406,400000.0
2006-04-12 00:09:00,12.439,12.462,12.377,12.45,200000.0
2006-04-12 00:11:00,12.431,12.467,12.346,12.454,350000.0
2006-04-12 00:14:00,12.392,12.489,12.361,12.372,300000.0
2006-04-12 00:15:00,12.444,12.498,12.393,12.418,400000.0
2006-04-12 00:16:00,12.499,12.499,12.394,12.47,300000.0
2006-04-12 00:17:00,12.427,12.527,12.391,12.5,450000.0
2006-04-12 00:18:00,12.395,12.495,12.364,12.432,400000.0
2006-04-12 00:19:00,12.472,12.472,12.399,12.435,200000.0
2006-04-12 00:20:00,12.464,12.464,12.369,12.369,200000.0
2006-04-12 00:21:00,12.451,12.451,12.41,12.415,350000.0
2006-04-12 00:22:00,12.46,12.496,12.366,12.404,500000.0
2006-04-12 00:23:00,12.435,12.449,12.355,12.404,500000.0
2006-04-12 00:24:00,12.407,12.452,12.37,12.382,200000.0
2006-04-12 00:27:00,12.453,12.453,12.353,12.393,200000.0
2006-04-12 00:29:00,12.476,12.516,12.427,12.431,500000.0
2006-04-12 00:33:00,12.462,12.508,12.353,12.413,400000.0
2006-04-12 00:35:00,12.472,12.518,12.381,12.427,400000.0
2006-04-12 00:37:00,12.406,12.519,12.406,12.412,300000.0
2006-04-12 00:38:00,12.476,12.485,12.404,12.479,300000.0
2006-04-12 00:40:00,12.481,12.534,12.414,12.532,300000.0
2006-04-12 00:41:00,12.426,12.549,12.415,12.427,500000.0
2006-04-12 00:42:00,12.54,12.543,12.426,12.543,300000.0
2006-04-12 00:43:00,12.403,12.553,12.403,12.443,600000.0
2006-04-12 00:45:00,12.506,12.506,12.421,12.455,200000.0
2006-04-12 00:48:00,12.544,12.544,12.494,12.498,500000.0
2006-04-12 00:49:00,12.497,12.503,12.413,12.503,300000.0
2006-04-12 00:50:00,12.513,12.549,12.426,12.463,500000.0
2006-04-12 00:53:00,12.515,12.515,12.437,12.471,200000.0
2006-04-12 00:55:00,12.517,12.517,12.411,12.447,200000.0
2006-04-12 00:57:00,12.489,12.528,12.434,12.434,500000.0
2006-04-12 01:00:00,12.522,12.567,12.45,12.49,500000.0
2006-04-12 01:01:00,12.516,12.556,12.458,12.54,250000.0
2006-04-12 01:03:00,12.565,12.565,12.473,12.509,200000.0
2006-04-12 01:06:00,12.553,12.553,12.444,12.498,300000.0
2006-04-12 01:08:00,12.537,12.561,12.537,12.561,100000.0
2006-04-12 01:09:00,12.54,12.568,12.536,12.557,200000.0
2006-04-12 01:16:00,12.453,12.529,12.446,12.525,250000.0
2006-04-12 01:19:00,12.561,12.561,12.536,12.54,150000.0
2006-04-12 01:20:00,12.472,12.585,12.472,12.491,250000.0
2006-04-12 01:21:00,12.554,12.617,12.511,12.511,300000.0
2006-04-12 01:23:00,12.552,12.552,12.447,12.485,200000.0
2006-04-12 01:25:00,12.535,12.535,12.504,12.504,150000.0
2006-04-12 01:28:00,12.563,12.563,12.518,12.518,300000.0
2006-04-12 01:29:00,12.501,12.503,12.501,12.503,100000.0
2006-04-12 01:33:00,12.472,12.548,12.465,12.524,300000.0
2006-04-12 01:35:00,12.527,12.531,12.459,12.526,550000.0
2006-04-12 01:36:00,12.517,12.517,12.469,12.504,350000.0
2006-04-12 01:40:00,12.548,12.548,12.441,12.509,250000.0
2006-04-12 01:44:00,12.525,12.525,12.446,12.481,200000.0
2006-04-12 01:45:00,12.528,12.528,12.51,12.51,100000.0
2006-04-12 01:51:00,12.524,12.529,12.444,12.48,350000.0
2006-04-12 01:54:00,12.517,12.543,12.455,12.543,500000.0
2006-04-12 01:55:00,12.491,12.576,12.466,12.466,250000.0
2006-04-12 01:59:00,12.557,12.557,12.472,12.505,200000.0
2006-04-12 02:00:00,12.559,12.588,12.444,12.484,350000.0
2006-04-12 02:01:00,12.507,12.564,12.454,12.493,350000.0
2006-04-12 02:02:00,12.463,12.553,12.463,12.542,400000.0
2006-04-12 02:03:00,12.553,12.553,12.432,12.501,400000.0
2006-04-12 02:04:00,12.531,12.545,12.452,12.471,500000.0
2006-04-12 02:05:00,12.465,12.569,12.441,12.441,350000.0
2006-04-12 02:06:00,12.576,12.576,12.438,12.479,350000.0
2006-04-12 02:07:00,12.494,12.55,12.456,12.494,300000.0
2006-04-12 02:08:00,12.544,12.544,12.443,12.536,550000.0
2006-04-12 02:09:00,12.511,12.543,12.43,12.543,250000.0
2006-04-12 02:10:00,12.552,12.593,12.462,12.593,500000.0
2006-04-12 02:11:00,12.441,12.568,12.441,12.481,350000.0
2006-04-12 02:12:00,12.54,12.582,12.534,12.578,350000.0
2006-04-12 02:13:00,12.533,12.586,12.465,12.465,350000.0
2006-04-12 02:14:00,12.468,12.544,12.448,12.528,500000.0
2006-04-12 02:15:00,12.497,12.596,12.442,12.575,950000.0
2006-04-12 02:16:00,12.544,12.544,12.411,12.443,750000.0
2006-04-12 02:18:00,12.551,12.594,12.48,12.583,400000.0
2006-04-12 02:19:00,12.601,12.601,12.488,12.488,450000.0
2006-04-12 02:20:00,12.511,12.636,12.511,12.519,500000.0
2006-04-12 02:21:00,12.559,12.602,12.473,12.473,350000.0
2006-04-12 02:22:00,12.604,12.604,12.461,12.461,400000.0
2006-04-12 02:23:00,12.595,12.595,12.488,12.548,600000.0
2006-04-12 02:25:00,12.5,12.593,12.454,12.497,350000.0
2006-04-12 02:27:00,12.472,12.578,12.465,12.511,400000.0
2006-04-12 02:29:00,12.598,12.598,12.516,12.569,200000.0
2006-04-12 02:30:00,12.479,12.592,12.479,12.592,350000.0
2006-04-12 02:31:00,12.511,12.579,12.488,12.558,450000.0
2006-04-12 02:32:00,12.541,12.541,12.488,12.507,300000.0
2006-04-12 02:33:00,12.594,12.617,12.514,12.534,450000.0
2006-04-12 02:34:00,12.583,12.6,12.533,12.549,450000.0
2006-04-12 02:35:00,12.534,12.628,12.504,12.504,400000.0
2006-04-12 02:36:00,12.511,12.579,12.502,12.572,550000.0
2006-04-12 02:37:00,12.502,12.571,12.494,12.495,400000.0
2006-04-12 02:39:00,12.571,12.62,12.506,12.57,450000.0
2006-04-12 02:40:00,12.512,12.591,12.482,12.576,650000.0
2006-04-12 02:41:00,12.54,12.627,12.507,12.507,300000.0
2006-04-12 02:43:00,12.558,12.661,12.482,12.545,650000.0
2006-04-12 02:44:00,12.62,12.647,12.514,12.541,550000.0
2006-04-12 02:45:00,12.645,12.645,12.559,12.612,350000.0
2006-04-12 02:46:00,12.647,12.673,12.533,12.533,550000.0
2006-04-12 02:47:00,12.64,12.64,12.549,12.61,350000.0
2006-04-12 02:48:00,12.563,12.613,12.484,12.613,550000.0
2006-04-12 02:49:00,12.525,12.632,12.519,12.519,500000.0
2006-04-12 02:50:00,12.636,12.636,12.522,12.585,400000.0
2006-04-12 02:52:00,12.53,12.653,12.524,12.53,700000.0
2006-04-12 02:56:00,12.528,12.641,12.509,12.567,900000.0
2006-04-12 02:57:00,12.64,12.64,12.541,12.563,500000.0
2006-04-12 03:01:00,12.605,12.605,12.513,12.549,200000.0
2006-04-12 03:03:00,12.594,12.594,12.495,12.534,200000.0
2006-04-12 03:05:00,12.595,12.631,12.502,12.631,300000.0
2006-04-12 03:06:00,12.652,12.652,12.503,12.646,350000.0
2006-04-12 03:09:00,12.65,12.65,12.579,12.579,150000.0
2006-04-12 03:10:00,12.555,12.666,12.534,12.666,400000.0
2006-04-12 03:11:00,12.668,12.705,12.58,12.669,800000.0
2006-04-12 03:12:00,12.579,12.682,12.535,12.674,450000.0
2006-04-12 03:13:00,12.717,12.717,12.59,12.687,300000.0
2006-04-12 03:14:00,12.702,12.702,12.613,12.613,150000.0
2006-04-12 03:15:00,12.685,12.689,12.516,12.689,700000.0
2006-04-12 03:16:00,12.703,12.703,12.566,12.663,500000.0
2006-04-12 03:17:00,12.586,12.732,12.583,12.689,350000.0
2006-04-12 03:18:00,12.67,12.72,12.644,12.644,400000.0
2006-04-12 03:19:00,12.714,12.801,12.654,12.654,750000.0
2006-04-12 03:23:00,12.68,12.746,12.653,12.733,450000.0
2006-04-12 03:24:00,12.724,12.762,12.627,12.674,450000.0
2006-04-12 03:26:00,12.61,12.72,12.61,12.68,300000.0
2006-04-12 03:27:00,12.674,12.795,12.653,12.759,700000.0
2006-04-12 03:28:00,12.662,12.75,12.649,12.649,350000.0
2006-04-12 03:30:00,12.752,12.78,12.666,12.704,350000.0
2006-04-12 03:31:00,12.705,12.786,12.644,12.647,950000.0
2006-04-12 03:32:00,12.732,12.764,12.641,12.746,550000.0
2006-04-12 03:35:00,12.777,12.777,12.678,12.768,400000.0
2006-04-12 03:37:00,12.684,12.74,12.684,12.74,100000.0
2006-04-12 03:39:00,12.664,12.763,12.653,12.763,200000.0
2006-04-12 03:40:00,12.716,12.783,12.657,12.67,450000.0
2006-04-12 03:41:00,12.654,12.778,12.642,12.642,400000.0
2006-04-12 03:43:00,12.76,12.849,12.676,12.708,650000.0
2006-04-12 03:44:00,12.76,12.799,12.686,12.799,350000.0
2006-04-12 03:45:00,12.774,12.797,12.696,12.696,600000.0
2006-04-12 03:46:00,12.767,12.79,12.667,12.667,400000.0
2006-04-12 03:47:00,12.688,12.833,12.688,12.769,400000.0
2006-04-12 03:48:00,12.808,12.813,12.691,12.691,550000.0
2006-04-12 03:49:00,12.755,12.808,12.688,12.762,550000.0
2006-04-12 03:51:00,12.719,12.748,12.679,12.748,150000.0
2006-04-12 03:53:00,12.776,12.814,12.673,12.673,500000.0
2006-04-12 03:54:00,12.709,12.829,12.709,12.758,500000.0
2006-04-12 03:56:00,12.775,12.775,12.683,12.719,200000.0
2006-04-12 03:57:00,12.756,12.787,12.721,12.787,200000.0
2006-04-12 03:59:00,12.804,12.804,12.652,12.671,650000.0
2006-04-12 04:00:00,12.709,12.817,12.671,12.671,400000.0
2006-04-12 04:01:00,12.778,12.778,12.679,12.726,500000.0
2006-04-12 04:02:00,12.827,12.831,12.716,12.779,300000.0
2006-04-12 04:03:00,12.723,12.807,12.681,12.686,450000.0
2006-04-12 04:05:00,12.755,12.755,12.663,12.699,200000.0
2006-04-12 04:07:00,12.759,12.809,12.681,12.757,500000.0
2006-04-12 04:13:00,12.765,12.765,12.68,12.714,200000.0
2006-04-12 04:15:00,12.742,12.801,12.68,12.754,350000.0
2006-04-12 04:16:00,12.759,12.759,12.658,12.658,100000.0
2006-04-12 04:18:00,12.752,12.752,12.662,12.716,200000.0
2006-04-12 04:19:00,12.725,12.818,12.66,12.72,400000.0
2006-04-12 04:20:00,12.714,12.799,12.667,12.667,400000.0
2006-04-12 04:22:00,12.779,12.779,12.702,12.735,250000.0
2006-04-12 04:23:00,12.739,12.799,12.739,12.76,150000.0
2006-04-12 04:25:00,12.723,12.723,12.696,12.696,200000.0
2006-04-12 04:26:00,12.66,12.768,12.66,12.693,150000.0
2006-04-12 04:29:00,12.754,12.79,12.666,12.731,450000.0
2006-04-12 04:30:00,12.663,12.771,12.661,12.72,350000.0
2006-04-12 04:31:00,12.709,12.843,12.659,12.785,450000.0
2006-04-12 04:33:00,12.756,12.756,12.677,12.712,200000.0
2006-04-12 04:36:00,12.663,12.727,12.663,12.727,100000.0
2006-04-12 04:37:00,12.775,12.797,12.711,12.791,500000.0
2006-04-12 04:38:00,12.704,12.749,12.631,12.693,550000.0
2006-04-12 04:39:00,12.673,12.762,12.673,12.738,500000.0
2006-04-12 04:40:00,12.683,12.734,12.649,12.649,200000.0
2006-04-12 04:52:00,12.668,12.772,12.651,12.73,350000.0
2006-04-12 04:53:00,12.718,12.753,12.661,12.661,300000.0
2006-04-12 04:54:00,12.704,12.745,12.629,12.629,350000.0
2006-04-12 04:55:00,12.669,12.727,12.669,12.695,200000.0
2006-04-12 04:56:00,12.603,12.704,12.591,12.704,350000.0
2006-04-12 04:57:00,12.696,12.74,12.696,12.697,300000.0
2006-04-12 04:59:00,12.639,12.738,12.631,12.738,450000.0
2006-04-12 05:00:00,12.645,12.702,12.594,12.692,650000.0
2006-04-12 05:01:00,12.707,12.723,12.615,12.723,350000.0
2006-04-12 05:03:00,12.669,12.749,12.624,12.624,550000.0
2006-04-12 05:04:00,12.632,12.717,12.591,12.717,600000.0
2006-04-12 05:06:00,12.732,12.771,12.657,12.687,300000.0
2006-04-12 05:07:00,12.654,12.747,12.632,12.729,300000.0
2006-04-12 05:08:00,12.676,12.767,12.662,12.664,400000.0
2006-04-12 05:11:00,12.736,12.752,12.608,12.648,350000.0
2006-04-12 05:12:00,12.604,12.767,12.604,12.684,450000.0
2006-04-12 05:13:00,12.651,12.748,12.616,12.736,450000.0
2006-04-12 05:14:00,12.706,12.753,12.597,12.733,650000.0
2006-04-12 05:19:00,12.751,12.751,12.642,12.744,200000.0
2006-04-12 05:20:00,12.641,12.793,12.639,12.763,350000.0
2006-04-12 05:21:00,12.693,12.751,12.647,12.647,300000.0
2006-04-12 05:22:00,12.619,12.678,12.619,12.634,400000.0
2006-04-12 05:23:00,12.67,12.695,12.642,12.653,300000.0
2006-04-12 05:24:00,12.657,12.748,12.657,12.748,250000.0
2006-04-12 05:25:00,12.684,12.792,12.631,12.679,300000.0
2006-04-12 05:30:00,12.724,12.733,12.644,12.733,400000.0
2006-04-12 05:31:00,12.714,12.755,12.64,12.747,450000.0
2006-04-12 05:32:00,12.694,12.748,12.614,12.748,550000.0
2006-04-12 05:34:00,12.752,12.763,12.61,12.708,850000.0
2006-04-12 05:35:00,12.707,12.793,12.621,12.722,550000.0
2006-04-12 05:36:00,12.693,12.78,12.67,12.691,250000.0
2006-04-12 05:37:00,12.732,12.769,12.633,12.633,500000.0
2006-04-12 05:38:00,12.725,12.725,12.614,12.724,550000.0
2006-04-12 05:41:00,12.711,12.762,12.656,12.739,350000.0
2006-04-12 05:42:00,12.717,12.717,12.636,12.639,250000.0
2006-04-12 05:43:00,12.723,12.789,12.624,12.624,600000.0
2006-04-12 05:44:00,12.745,12.745,12.637,12.707,300000.0
2006-04-12 05:45:00,12.718,12.763,12.667,12.722,550000.0
2006-04-12 05:46:00,12.697,12.717,12.619,12.619,250000.0
2006-04-12 05:47:00,12.76,12.76,12.688,12.688,200000.0
2006-04-12 05:49:00,12.714,12.714,12.614,12.653,200000.0
2006-04-12 05:54:00,12.67,12.723,12.628,12.716,550000.0
2006-04-12 05:58:00,12.727,12.727,12.648,12.682,200000.0
2006-04-12 06:00:00,12.7,12.749,12.692,12.692,150000.0
2006-04-12 06:02:00,12.632,12.637,12.627,12.627,150000.0
2006-04-12 06:03:00,12.722,12.722,12.623,12.623,150000.0
2006-04-12 06:04:00,12.707,12.754,12.622,12.668,400000.0
2006-04-12 06:09:00,12.672,12.771,12.672,12.734,300000.0
2006-04-12 06:10:00,12.716,12.764,12.703,12.764,350000.0
2006-04-12 06:11:00,12.677,12.775,12.677,12.728,450000.0
2006-04-12 06:12:00,12.76,12.804,12.668,12.693,450000.0
2006-04-12 06:13:00,12.722,12.758,12.662,12.758,450000.0
2006-04-12 06:15:00,12.719,12.75,12.621,12.743,400000.0
2006-04-12 06:17:00,12.735,12.735,12.651,12.683,200000.0
2006-04-12 06:21:00,12.718,12.767,12.663,12.679,250000.0
2006-04-12 06:23:00,12.706,12.762,12.618,12.705,400000.0
2006-04-12 06:24:00,12.707,12.707,12.707,12.707,50000.0
2006-04-12 06:25:00,12.739,12.739,12.648,12.731,350000.0
2006-04-12 06:26:00,12.737,12.773,12.627,12.739,650000.0
2006-04-12 06:27:00,12.732,12.736,12.674,12.715,300000.0
2006-04-12 06:28:00,12.698,12.723,12.629,12.689,300000.0
2006-04-12 06:29:00,12.718,12.73,12.615,12.702,300000.0
2006-04-12 06:31:00,12.692,12.692,12.607,12.625,400000.0
2006-04-12 06:32:00,12.694,12.694,12.606,12.606,100000.0
2006-04-12 06:33:00,12.606,12.708,12.606,12.698,350000.0
2006-04-12 06:37:00,12.728,12.729,12.586,12.729,550000.0
2006-04-12 06:38:00,12.632,12.725,12.562,12.71,750000.0
2006-04-12 06:39:00,12.696,12.715,12.61,12.691,500000.0
2006-04-12 06:40:00,12.659,12.72,12.618,12.65,500000.0
2006-04-12 06:42:00,12.692,12.739,12.65,12.701,650000.0
2006-04-12 06:44:00,12.69,12.732,12.619,12.647,350000.0
2006-04-12 06:45:00,12.739,12.739,12.622,12.622,200000.0
2006-04-12 06:46:00,12.736,12.739,12.622,12.622,350000.0
2006-04-12 06:47:00,12.728,12.728,12.587,12.722,550000.0
2006-04-12 06:48:00,12.742,12.742,12.67,12.708,150000.0
2006-04-12 06:50:00,12.703,12.703,12.604,12.643,200000.0
2006-04-12 06:53:00,12.664,12.723,12.64,12.64,300000.0
2006-04-12 06:55:00,12.704,12.734,12.652,12.734,400000.0
2006-04-12 06:56:00,12.644,12.726,12.62,12.726,200000.0
2006-04-12 06:57:00,12.679,12.711,12.667,12.667,150000.0
2006-04-12 06:58:00,12.725,12.725,12.635,12.668,250000.0
2006-04-12 06:59:00,12.641,12.763,12.641,12.704,300000.0
2006-04-12 07:00:00,12.699,12.732,12.624,12.732,250000.0
2006-04-12 07:01:00,12.696,12.696,12.567,12.624,300000.0
2006-04-12 07:02:00,12.606,12.645,12.57,12.645,200000.0
2006-04-12 07:03:00,12.615,12.735,12.598,12.598,350000.0
2006-04-12 07:04:00,12.664,12.699,12.619,12.656,550000.0
2006-04-12 07:05:00,12.706,12.706,12.548,12.622,250000.0
2006-04-12 07:06:00,12.58,12.626,12.492,12.591,550000.0
2006-04-12 07:07:00,12.608,12.638,12.533,12.561,450000.0
2006-04-12 07:08:00,12.539,12.64,12.539,12.588,500000.0
2006-04-12 07:09:00,12.545,12.632,12.514,12.538,650000.0
2006-04-12 07:10:00,12.561,12.68,12.554,12.618,600000.0
2006-04-12 07:11:00,12.594,12.664,12.594,12.664,100000.0
2006-04-12 07:12:00,12.626,12.662,12.546,12.648,250000.0
2006-04-12 07:13:00,12.568,12.65,12.514,12.514,350000.0
2006-04-12 07:14:00,12.606,12.637,12.526,12.594,500000.0
2006-04-12 07:15:00,12.592,12.634,12.511,12.562,450000.0
2006-04-12 07:16:00,12.504,12.638,12.504,12.638,350000.0
2006-04-12 07:17:00,12.536,12.626,12.509,12.596,600000.0
2006-04-12 07:18:00,12.596,12.615,12.549,12.605,500000.0
2006-04-12 07:19:00,12.654,12.654,12.54,12.54,250000.0
2006-04-12 07:20:00,12.619,12.646,12.533,12.533,450000.0
2006-04-12 07:21:00,12.615,12.649,12.517,12.608,500000.0
2006-04-12 07:22:00,12.613,12.627,12.532,12.532,400000.0
2006-04-12 07:23:00,12.653,12.653,12.531,12.532,500000.0
2006-04-12 07:25:00,12.64,12.64,12.488,12.605,550000.0
2006-04-12 07:26:00,12.564,12.623,12.488,12.599,350000.0
2006-04-12 07:28:00,12.514,12.6,12.514,12.6,100000.0
2006-04-12 07:30:00,12.577,12.606,12.577,12.606,150000.0
2006-04-12 07:35:00,12.611,12.633,12.514,12.627,550000.0
2006-04-12 07:42:00,12.524,12.626,12.524,12.609,350000.0
2006-04-12 07:43:00,12.616,12.616,12.468,12.587,650000.0
2006-04-12 07:44:00,12.602,12.635,12.522,12.54,550000.0
2006-04-12 07:45:00,12.538,12.637,12.513,12.615,400000.0
2006-04-12 07:46:00,12.514,12.628,12.491,12.513,350000.0
2006-04-12 07:47:00,12.597,12.628,12.511,12.6,400000.0
2006-04-12 07:48:00,12.591,12.593,12.517,12.59,200000.0
2006-04-12 07:49:00,12.587,12.648,12.515,12.601,450000.0
2006-04-12 07:50:00,12.509,12.615,12.509,12.516,550000.0
2006-04-12 07:51:00,12.554,12.65,12.515,12.65,650000.0
2006-04-12 07:52:00,12.612,12.632,12.526,12.526,250000.0
2006-04-12 07:53:00,12.548,12.668,12.548,12.635,250000.0
2006-04-12 07:54:00,12.678,12.695,12.6,12.6,400000.0
2006-04-12 07:55:00,12.588,12.67,12.588,12.6,250000.0
2006-04-12 07:56:00,12.624,12.654,12.533,12.533,200000.0
2006-04-12 07:58:00,12.622,12.677,12.55,12.639,400000.0
2006-04-12 07:59:00,12.585,12.668,12.522,12.522,550000.0
2006-04-12 08:00:00,12.646,12.669,12.566,12.588,300000.0
2006-04-12 08:02:00,12.569,12.685,12.567,12.597,750000.0
2006-04-12 08:03:00,12.552,12.658,12.552,12.642,450000.0
2006-04-12 08:04:00,12.576,12.665,12.545,12.652,500000.0
2006-04-12 08:05:00,12.572,12.674,12.542,12.595,550000.0
2006-04-12 08:06:00,12.556,12.624,12.523,12.568,400000.0
2006-04-12 08:07:00,12.642,12.642,12.521,12.636,500000.0
2006-04-12 08:08:00,12.588,12.671,12.554,12.555,650000.0
2006-04-12 08:09:00,12.577,12.635,12.53,12.55,500000.0
2006-04-12 08:10:00,12.648,12.653,12.564,12.564,250000.0
2006-04-12 08:11:00,12.625,12.625,12.511,12.608,300000.0
2006-04-12 08:12:00,12.622,12.66,12.525,12.555,500000.0
2006-04-12 08:13:00,12.624,12.624,12.504,12.533,400000.0
2006-04-12 08:14:00,12.535,12.652,12.535,12.541,400000.0
2006-04-12 08:15:00,12.528,12.65,12.528,12.65,250000.0
2006-04-12 08:16:00,12.552,12.623,12.544,12.584,350000.0
2006-04-12 08:17:00,12.52,12.613,12.508,12.601,650000.0
2006-04-12 08:18:00,12.595,12.637,12.513,12.576,550000.0
2006-04-12 08:19:00,12.525,12.581,12.503,12.537,350000.0
2006-04-12 08:20:00,12.602,12.602,12.432,12.547,550000.0
2006-04-12 08:21:00,12.504,12.614,12.479,12.528,550000.0
2006-04-12 08:22:00,12.468,12.564,12.468,12.495,350000.0
2006-04-12 08:25:00,12.498,12.621,12.498,12.604,350000.0
2006-04-12 08:26:00,12.601,12.605,12.506,12.605,500000.0
2006-04-12 08:27:00,12.53,12.582,12.526,12.582,250000.0
2006-04-12 08:28:00,12.594,12.622,12.516,12.585,450000.0
2006-04-12 08:29:00,12.515,12.593,12.502,12.582,400000.0
2006-04-12 08:30:00,12.579,12.593,12.505,12.553,400000.0
2006-04-12 08:31:00,12.493,12.567,12.493,12.518,400000.0
2006-04-12 08:32:00,12.599,12.599,12.549,12.549,100000.0
2006-04-12 08:33:00,12.577,12.628,12.495,12.575,400000.0
2006-04-12 08:34:00,12.526,12.583,12.473,12.498,500000.0
2006-04-12 08:35:00,12.488,12.561,12.479,12.549,400000.0
2006-04-12 08:36:00,12.551,12.571,12.459,12.498,500000.0
2006-04-12 08:38:00,12.555,12.587,12.449,12.478,650000.0
2006-04-12 08:39:00,12.526,12.592,12.454,12.454,350000.0
2006-04-12 08:40:00,12.534,12.591,12.516,12.57,250000.0
2006-04-12 08:41:00,12.549,12.558,12.503,12.503,350000.0
2006-04-12 08:44:00,12.516,12.567,12.513,12.563,350000.0
2006-04-12 08:45:00,12.566,12.602,12.515,12.515,350000.0
2006-04-12 08:46:00,12.588,12.588,12.426,12.548,500000.0
2006-04-12 08:47:00,12.595,12.62,12.504,12.545,550000.0
2006-04-12 08:48:00,12.488,12.55,12.488,12.524,450000.0
2006-04-12 08:49:00,12.593,12.593,12.464,12.533,400000.0
2006-04-12 08:51:00,12.557,12.604,12.491,12.539,350000.0
2006-04-12 08:54:00,12.615,12.629,12.544,12.544,350000.0
2006-04-12 08:57:00,12.585,12.613,12.511,12.574,550000.0
2006-04-12 08:58:00,12.609,12.627,12.502,12.502,350000.0
2006-04-12 08:59:00,12.633,12.648,12.523,12.598,500000.0
2006-04-12 09:00:00,12.557,12.58,12.456,12.47,550000.0
2006-04-12 09:03:00,12.53,12.625,12.514,12.514,300000.0
2006-04-12 09:04:00,12.593,12.623,12.486,12.623,400000.0
2006-04-12 09:05:00,12.596,12.659,12.526,12.619,400000.0
2006-04-12 09:06:00,12.579,12.626,12.501,12.548,350000.0
2006-04-12 09:07:00,12.465,12.573,12.45,12.573,400000.0
2006-04-12 09:08:00,12.623,12.632,12.5,12.572,350000.0
2006-04-12 09:09:00,12.523,12.645,12.518,12.518,450000.0
2006-04-12 09:10:00,12.601,12.609,12.489,12.605,350000.0
2006-04-12 09:11:00,12.589,12.589,12.481,12.527,550000.0
2006-04-12 09:12:00,12.588,12.606,12.474,12.504,550000.0
2006-04-12 09:14:00,12.589,12.621,12.531,12.531,500000.0
2006-04-12 09:15:00,12.518,12.577,12.477,12.55,350000.0
2006-04-12 09:17:00,12.597,12.599,12.473,12.569,550000.0
2006-04-12 09:18:00,12.57,12.597,12.493,12.556,400000.0
2006-04-12 09:19:00,12.582,12.582,12.464,12.57,450000.0
2006-04-12 09:20:00,12.505,12.535,12.46,12.46,450000.0
2006-04-12 09:22:00,12.549,12.582,12.474,12.582,450000.0
2006-04-12 09:23:00,12.475,12.617,12.448,12.541,450000.0
2006-04-12 09:24:00,12.435,12.528,12.435,12.482,400000.0
2006-04-12 09:25:00,12.552,12.552,12.405,12.439,350000.0
2006-04-12 09:26:00,12.546,12.546,12.472,12.504,250000.0
2006-04-12 09:27:00,12.441,12.511,12.402,12.402,500000.0
2006-04-12 09:28:00,12.439,12.496,12.408,12.492,350000.0
2006-04-12 09:29:00,12.448,12.537,12.409,12.512,450000.0
2006-04-12 09:30:00,12.418,12.511,12.349,12.511,400000.0
2006-04-12 09:33:00,12.511,12.549,12.417,12.542,450000.0
2006-04-12 09:34:00,12.481,12.507,12.371,12.463,550000.0
2006-04-12 09:35:00,12.416,12.527,12.416,12.527,350000.0
2006-04-12 09:36:00,12.448,12.533,12.393,12.396,500000.0
2006-04-12 09:37:00,12.484,12.534,12.4,12.493,400000.0
2006-04-12 09:42:00,12.499,12.521,12.427,12.444,400000.0
2006-04-12 09:43:00,12.527,12.527,12.426,12.503,300000.0
2006-04-12 09:44:00,12.416,12.526,12.386,12.445,350000.0
2006-04-12 09:45:00,12.387,12.514,12.387,12.514,100000.0
2006-04-12 09:46:00,12.456,12.456,12.434,12.434,100000.0
2006-04-12 09:47:00,12.427,12.551,12.427,12.515,300000.0
2006-04-12 09:48:00,12.535,12.535,12.396,12.429,450000.0
2006-04-12 09:49:00,12.458,12.511,12.384,12.42,350000.0
2006-04-12 09:50:00,12.412,12.508,12.376,12.38,500000.0
2006-04-12 09:52:00,12.498,12.498,12.346,12.447,400000.0
2006-04-12 09:53:00,12.344,12.451,12.344,12.367,400000.0
2006-04-12 09:54:00,12.499,12.516,12.374,12.474,350000.0
2006-04-12 09:55:00,12.473,12.538,12.402,12.436,400000.0
2006-04-12 09:56:00,12.424,12.538,12.391,12.508,400000.0
2006-04-12 09:57:00,12.404,12.488,12.357,12.488,500000.0
2006-04-12 09:58:00,12.411,12.499,12.387,12.461,400000.0
2006-04-12 09:59:00,12.44,12.539,12.4,12.533,450000.0
2006-04-12 10:00:00,12.509,12.512,12.405,12.512,550000.0
2006-04-12 10:01:00,12.486,12.539,12.409,12.501,500000.0
2006-04-12 10:02:00,12.425,12.556,12.425,12.508,350000.0
2006-04-12 10:03:00,12.501,12.548,12.435,12.453,400000.0
2006-04-12 10:04:00,12.507,12.51,12.427,12.46,400000.0
2006-04-12 10:06:00,12.466,12.524,12.403,12.524,450000.0
2006-04-12 10:07:00,12.481,12.486,12.381,12.419,400000.0
2006-04-12 10:08:00,12.548,12.553,12.442,12.553,300000.0
2006-04-12 10:09:00,12.563,12.609,12.468,12.599,450000.0
2006-04-12 10:10:00,12.576,12.579,12.458,12.579,550000.0
2006-04-12 10:11:00,12.616,12.656,12.491,12.491,500000.0
2006-04-12 10:12:00,12.57,12.57,12.44,12.519,350000.0
2006-04-12 10:14:00,12.557,12.58,12.557,12.58,150000.0
2006-04-12 10:15:00,12.607,12.607,12.486,12.552,350000.0
2006-04-12 10:16:00,12.466,12.615,12.466,12.573,400000.0
2006-04-12 10:17:00,12.549,12.595,12.505,12.507,400000.0
2006-04-12 10:18:00,12.503,12.696,12.503,12.632,450000.0
2006-04-12 10:19:00,12.513,12.627,12.473,12.554,400000.0
2006-04-12 10:20:00,12.499,12.557,12.472,12.472,550000.0
2006-04-12 10:21:00,12.54,12.582,12.521,12.57,400000.0
2006-04-12 10:25:00,12.499,12.658,12.445,12.582,700000.0
2006-04-12 10:26:00,12.573,12.573,12.463,12.464,350000.0
2006-04-12 10:27:00,12.545,12.584,12.462,12.584,450000.0
2006-04-12 10:28:00,12.607,12.607,12.476,12.494,350000.0
2006-04-12 10:29:00,12.591,12.591,12.447,12.558,900000.0
2006-04-12 10:31:00,12.455,12.55,12.455,12.509,350000.0
2006-04-12 10:32:00,12.513,12.56,12.423,12.548,700000.0
2006-04-12 10:33:00,12.546,12.592,12.449,12.592,400000.0
2006-04-12 10:34:00,12.599,12.599,12.458,12.561,500000.0
2006-04-12 10:35:00,12.496,12.628,12.477,12.545,400000.0
2006-04-12 10:36:00,12.513,12.611,12.484,12.51,500000.0
2006-04-12 10:40:00,12.583,12.591,12.479,12.581,550000.0
2006-04-12 10:44:00,12.538,12.582,12.439,12.558,900000.0
2006-04-12 10:50:00,12.57,12.629,12.498,12.498,800000.0
2006-04-12 10:51:00,12.576,12.596,12.441,12.582,550000.0
2006-04-12 10:54:00,12.552,12.564,12.449,12.449,400000.0
2006-04-12 10:56:00,12.553,12.639,12.488,12.624,400000.0
2006-04-12 10:57:00,12.571,12.598,12.475,12.568,450000.0
2006-04-12 10:58:00,12.502,12.659,12.5,12.544,350000.0
2006-04-12 11:00:00,12.529,12.62,12.487,12.524,350000.0
2006-04-12 11:01:00,12.496,12.624,12.491,12.58,500000.0
2006-04-12 11:02:00,12.62,12.62,12.478,12.545,400000.0
2006-04-12 11:03:00,12.536,12.632,12.486,12.538,550000.0
2006-04-12 11:04:00,12.631,12.633,12.526,12.633,400000.0
2006-04-12 11:05:00,12.506,12.673,12.506,12.546,550000.0
2006-04-12 11:06:00,12.614,12.644,12.511,12.511,350000.0
2006-04-12 11:07:00,12.557,12.604,12.476,12.604,450000.0
2006-04-12 11:08:00,12.552,12.651,12.526,12.651,350000.0
2006-04-12 11:09:00,12.622,12.622,12.505,12.611,500000.0
2006-04-12 11:11:00,12.621,12.641,12.51,12.607,350000.0
2006-04-12 11:15:00,12.512,12.632,12.495,12.556,400000.0
2006-04-12 11:16:00,12.557,12.63,12.526,12.63,500000.0
2006-04-12 11:17:00,12.651,12.659,12.533,12.659,350000.0
2006-04-12 11:18:00,12.57,12.642,12.564,12.597,350000.0
2006-04-12 11:19:00,12.545,12.666,12.539,12.666,550000.0
2006-04-12 11:21:00,12.671,12.671,12.554,12.643,450000.0
2006-04-12 11:22:00,12.622,12.622,12.425,12.478,400000.0
2006-04-12 11:24:00,12.575,12.657,12.502,12.615,550000.0
2006-04-12 11:25:00,12.538,12.639,12.533,12.541,550000.0
2006-04-12 11:26:00,12.628,12.635,12.536,12.631,400000.0
2006-04-12 11:27:00,12.526,12.631,12.526,12.631,500000.0
2006-04-12 11:31:00,12.608,12.648,12.535,12.604,350000.0
2006-04-12 11:32:00,12.619,12.671,12.534,12.534,450000.0
2006-04-12 11:33:00,12.513,12.632,12.501,12.58,350000.0
2006-04-12 11:34:00,12.584,12.653,12.548,12.653,450000.0
2006-04-12 11:36:00,12.549,12.642,12.501,12.56,550000.0
2006-04-12 11:37:00,12.528,12.614,12.49,12.614,400000.0
2006-04-12 11:40:00,12.583,12.65,12.556,12.602,400000.0
2006-04-12 11:41:00,12.528,12.601,12.527,12.577,350000.0
2006-04-12 11:42:00,12.557,12.641,12.557,12.638,350000.0
2006-04-12 11:43:00,12.668,12.676,12.555,12.676,350000.0
2006-04-12 11:44:00,12.664,12.664,12.525,12.633,450000.0
2006-04-12 11:45:00,12.586,12.664,12.578,12.646,550000.0
2006-04-12 11:46:00,12.638,12.704,12.574,12.59,400000.0
2006-04-12 11:47:00,12.631,12.761,12.585,12.68,500000.0
2006-04-12 11:48:00,12.653,12.692,12.593,12.691,400000.0
2006-04-12 11:49:00,12.693,12.726,12.586,12.667,350000.0
2006-04-12 11:50:00,12.678,12.726,12.607,12.726,350000.0
2006-04-12 11:51:00,12.577,12.7,12.571,12.7,450000.0
2006-04-12 11:52:00,12.636,12.731,12.589,12.727,450000.0
2006-04-12 11:53:00,12.612,12.746,12.612,12.657,400000.0
2006-04-12 11:54:00,12.743,12.743,12.592,12.688,550000.0
2006-04-12 11:55:00,12.711,12.771,12.662,12.762,350000.0
2006-04-12 11:56:00,12.681,12.732,12.654,12.656,350000.0
2006-04-12 11:57:00,12.716,12.736,12.622,12.695,450000.0
2006-04-12 11:58:00,12.614,12.724,12.597,12.724,350000.0
2006-04-12 11:59:00,12.667,12.701,12.573,12.629,450000.0
2006-04-12 12:00:00,12.657,12.657,12.558,12.558,350000.0
2006-04-12 12:01:00,12.678,12.681,12.57,12.597,500000.0
2006-04-12 12:02:00,12.688,12.727,12.591,12.591,400000.0
2006-04-12 12:03:00,12.589,12.682,12.589,12.656,550000.0
2006-04-12 12:06:00,12.682,12.696,12.627,12.696,350000.0
2006-04-12 12:07:00,12.685,12.685,12.521,12.611,450000.0
2006-04-12 12:08:00,12.669,12.696,12.561,12.696,450000.0
2006-04-12 12:09:00,12.588,12.68,12.587,12.61,350000.0
2006-04-12 12:10:00,12.65,12.677,12.576,12.628,400000.0
2006-04-12 12:11:00,12.584,12.606,12.51,12.535,300000.0
2006-04-12 12:12:00,12.506,12.644,12.506,12.536,350000.0
2006-04-12 12:14:00,12.632,12.679,12.571,12.571,550000.0
2006-04-12 12:16:00,12.583,12.632,12.519,12.57,400000.0
2006-04-12 12:17:00,12.615,12.648,12.606,12.64,400000.0
2006-04-12 12:18:00,12.626,12.645,12.555,12.557,450000.0
2006-04-12 12:19:00,12.585,12.655,12.523,12.549,450000.0
2006-04-12 12:20:00,12.585,12.67,12.534,12.597,500000.0
2006-04-12 12:22:00,12.671,12.671,12.549,12.627,400000.0
2006-04-12 12:23:00,12.665,12.665,12.53,12.542,400000.0
2006-04-12 12:24:00,12.659,12.659,12.551,12.628,600000.0
2006-04-12 12:25:00,12.65,12.65,12.54,12.626,450000.0
2006-04-12 12:26:00,12.624,12.624,12.505,12.565,450000.0
2006-04-12 12:28:00,12.638,12.655,12.541,12.59,500000.0
2006-04-12 12:30:00,12.535,12.673,12.535,12.673,450000.0
2006-04-12 12:31:00,12.654,12.655,12.581,12.655,350000.0
2006-04-12 12:34:00,12.576,12.688,12.571,12.571,450000.0
2006-04-12 12:35:00,12.711,12.711,12.6,12.6,350000.0
2006-04-12 12:36:00,12.72,12.72,12.559,12.574,350000.0
2006-04-12 12:37:00,12.703,12.703,12.582,12.604,500000.0
2006-04-12 12:38:00,12.689,12.713,12.597,12.67,450000.0
2006-04-12 12:39:00,12.696,12.731,12.581,12.672,450000.0
2006-04-12 12:40:00,12.651,12.698,12.591,12.632,450000.0
2006-04-12 12:42:00,12.613,12.746,12.613,12.683,550000.0
2006-04-12 12:48:00,12.59,12.703,12.554,12.703,550000.0
2006-04-12 12:49:00,12.677,12.761,12.646,12.647,450000.0
2006-04-12 12:50:00,12.685,12.752,12.639,12.639,400000.0
2006-04-12 12:51:00,12.64,12.797,12.64,12.745,500000.0
2006-04-12 12:52:00,12.632,12.697,12.583,12.678,500000.0
2006-04-12 12:53:00,12.592,12.698,12.585,12.693,500000.0
2006-04-12 12:54:00,12.73,12.764,12.651,12.696,450000.0
2006-04-12 12:55:00,12.688,12.753,12.667,12.747,450000.0
2006-04-12 12:57:00,12.693,12.746,12.605,12.605,400000.0
2006-04-12 12:58:00,12.635,12.701,12.565,12.599,400000.0
2006-04-12 12:59:00,12.673,12.714,12.623,12.712,450000.0
2006-04-12 13:00:00,12.707,12.726,12.614,12.654,500000.0
2006-04-12 13:01:00,12.571,12.693,12.571,12.663,400000.0
2006-04-12 13:02:00,12.623,12.718,12.616,12.668,400000.0
2006-04-12 13:04:00,12.693,12.757,12.633,12.637,450000.0
2006-04-12 13:05:00,12.619,12.722,12.619,12.717,400000.0
2006-04-12 13:07:00,12.762,12.784,12.623,12.683,500000.0
2006-04-12 13:08:00,12.643,12.746,12.596,12.596,400000.0
2006-04-12 13:10:00,12.683,12.81,12.62,12.648,500000.0
2006-04-12 13:11:00,12.637,12.723,12.637,12.7,400000.0
2006-04-12 13:13:00,12.719,12.719,12.57,12.677,450000.0
2006-04-12 13:15:00,12.64,12.724,12.58,12.678,400000.0
2006-04-12 13:20:00,12.619,12.703,12.581,12.629,500000.0
2006-04-12 13:22:00,12.592,12.713,12.584,12.617,400000.0
2006-04-12 13:27:00,12.607,12.697,12.607,12.671,500000.0
2006-04-12 13:30:00,12.681,12.681,12.502,12.55,450000.0
2006-04-12 13:32:00,12.585,12.688,12.558,12.558,500000.0
2006-04-12 13:33:00,12.596,12.663,12.559,12.598,350000.0
2006-04-12 13:36:00,12.627,12.709,12.567,12.672,450000.0
2006-04-12 13:37:00,12.605,12.69,12.605,12.671,350000.0
2006-04-12 13:38:00,12.63,12.701,12.579,12.701,400000.0
2006-04-12 13:40:00,12.657,12.682,12.564,12.682,350000.0
2006-04-12 13:51:00,12.716,12.731,12.615,12.615,350000.0
2006-04-12 13:54:00,12.661,12.716,12.603,12.7,400000.0
2006-04-12 13:57:00,12.624,12.688,12.573,12.573,400000.0
2006-04-12 14:13:00,12.634,12.634,12.53,12.565,350000.0
2006-04-12 14:14:00,12.576,12.693,12.566,12.609,500000.0
2006-04-12 14:17:00,12.637,12.637,12.557,12.593,450000.0
2006-04-12 14:19:00,12.65,12.686,12.546,12.686,500000.0
2006-04-12 14:20:00,12.599,12.717,12.599,12.608,350000.0
2006-04-12 14:21:00,12.584,12.693,12.578,12.639,450000.0
2006-04-12 14:22:00,12.659,12.692,12.553,12.692,450000.0
2006-04-12 14:25:00,12.615,12.698,12.615,12.622,350000.0
2006-04-12 14:26:00,12.622,12.7,12.56,12.622,350000.0
2006-04-12 14:27:00,12.62,12.663,12.525,12.663,400000.0
2006-04-12 14:28:00,12.655,12.655,12.57,12.609,400000.0
2006-04-12 14:29:00,12.623,12.679,12.546,12.652,350000.0
2006-04-12 14:30:00,12.607,12.699,12.55,12.55,550000.0
2006-04-12 14:31:00,12.598,12.688,12.582,12.665,400000.0
2006-04-12 14:32:00,12.641,12.68,12.567,12.614,500000.0
2006-04-12 14:33:00,12.704,12.708,12.571,12.613,500000.0
2006-04-12 14:34:00,12.65,12.725,12.567,12.567,450000.0
2006-04-12 14:35:00,12.639,12.667,12.594,12.594,350000.0
2006-04-12 14:36:00,12.605,12.616,12.504,12.616,400000.0
2006-04-12 14:37:00,12.547,12.635,12.522,12.632,550000.0
2006-04-12 14:38:00,12.598,12.634,12.54,12.597,400000.0
2006-04-12 14:39:00,12.582,12.602,12.467,12.503,500000.0
2006-04-12 14:40:00,12.575,12.632,12.527,12.564,400000.0
2006-04-12 14:41:00,12.526,12.634,12.526,12.604,550000.0
2006-04-12 14:42:00,12.483,12.606,12.462,12.593,400000.0
2006-04-12 14:43:00,12.612,12.637,12.511,12.637,500000.0
2006-04-12 14:44:00,12.533,12.605,12.521,12.592,450000.0
2006-04-12 14:45:00,12.567,12.622,12.536,12.595,400000.0
2006-04-12 14:46:00,12.602,12.63,12.546,12.562,350000.0
2006-04-12 14:47:00,12.616,12.656,12.532,12.638,350000.0
2006-04-12 14:48:00,12.613,12.651,12.554,12.62,400000.0
2006-04-12 14:49:00,12.643,12.684,12.513,12.523,500000.0
2006-04-12 14:50:00,12.542,12.632,12.509,12.509,400000.0
2006-04-12 14:51:00,12.635,12.645,12.533,12.599,350000.0
2006-04-12 14:52:00,12.67,12.67,12.571,12.603,450000.0
2006-04-12 14:53:00,12.566,12.644,12.538,12.604,400000.0
2006-04-12 14:54:00,12.512,12.639,12.512,12.554,550000.0
2006-04-12 14:55:00,12.63,12.642,12.528,12.528,450000.0
2006-04-12 14:56:00,12.636,12.658,12.532,12.635,550000.0
2006-04-12 14:57:00,12.672,12.674,12.576,12.651,450000.0
2006-04-12 14:58:00,12.582,12.655,12.565,12.632,400000.0
2006-04-12 14:59:00,12.594,12.662,12.509,12.662,550000.0
2006-04-12 15:00:00,12.572,12.697,12.569,12.597,450000.0
2006-04-12 15:01:00,12.638,12.674,12.552,12.64,450000.0
2006-04-12 15:02:00,12.562,12.668,12.536,12.619,450000.0
2006-04-12 15:03:00,12.644,12.68,12.528,12.68,500000.0
2006-04-12 15:04:00,12.591,12.67,12.525,12.566,550000.0
2006-04-12 15:05:00,12.549,12.669,12.545,12.57,550000.0
2006-04-12 15:06:00,12.651,12.672,12.63,12.63,400000.0
2006-04-12 15:07:00,12.593,12.709,12.579,12.664,350000.0
2006-04-12 15:08:00,12.541,12.681,12.541,12.623,500000.0
2006-04-12 15:09:00,12.682,12.682,12.563,12.577,450000.0
2006-04-12 15:10:00,12.587,12.703,12.566,12.62,400000.0
2006-04-12 15:11:00,12.627,12.734,12.595,12.606,500000.0
2006-04-12 15:12:00,12.652,12.732,12.63,12.711,400000.0
2006-04-12 15:13:00,12.696,12.743,12.645,12.735,400000.0
2006-04-12 15:14:00,12.672,12.672,12.584,12.665,550000.0
2006-04-12 15:15:00,12.577,12.686,12.575,12.634,400000.0
2006-04-12 15:16:00,12.626,12.693,12.598,12.693,400000.0
2006-04-12 15:17:00,12.629,12.688,12.543,12.618,450000.0
2006-04-12 15:18:00,12.7,12.7,12.605,12.637,400000.0
2006-04-12 15:19:00,12.647,12.697,12.609,12.655,450000.0
2006-04-12 15:20:00,12.614,12.695,12.61,12.695,400000.0
2006-04-12 15:21:00,12.669,12.706,12.606,12.706,250000.0
2006-04-12 15:22:00,12.644,12.689,12.609,12.65,450000.0
2006-04-12 15:23:00,12.613,12.708,12.613,12.689,400000.0
2006-04-12 15:24:00,12.709,12.771,12.649,12.726,350000.0
2006-04-12 15:25:00,12.71,12.721,12.6,12.678,350000.0
2006-04-12 15:26:00,12.6,12.704,12.6,12.606,550000.0
2006-04-12 15:27:00,12.614,12.699,12.606,12.62,350000.0
2006-04-12 15:28:00,12.611,12.712,12.611,12.668,350000.0
2006-04-12 15:29:00,12.629,12.697,12.586,12.628,500000.0
2006-04-12 15:31:00,12.608,12.711,12.597,12.62,500000.0
2006-04-12 15:32:00,12.618,12.691,12.569,12.688,450000.0
2006-04-12 15:33:00,12.672,12.685,12.584,12.665,400000.0
2006-04-12 15:34:00,12.6,12.733,12.585,12.585,400000.0
2006-04-12 15:35:00,12.636,12.677,12.596,12.625,400000.0
2006-04-12 15:36:00,12.643,12.674,12.571,12.669,550000.0
2006-04-12 15:37:00,12.533,12.642,12.532,12.622,400000.0
2006-04-12 15:38:00,12.602,12.687,12.577,12.633,450000.0
2006-04-12 15:39:00,12.578,12.67,12.578,12.67,100000.0
2006-04-12 15:40:00,12.602,12.754,12.602,12.618,450000.0
2006-04-12 15:41:00,12.579,12.71,12.579,12.672,400000.0
2006-04-12 15:42:00,12.682,12.682,12.58,12.601,350000.0
2006-04-12 15:43:00,12.617,12.671,12.555,12.566,450000.0
2006-04-12 15:44:00,12.688,12.717,12.613,12.699,350000.0
2006-04-12 15:45:00,12.709,12.72,12.613,12.699,450000.0
2006-04-12 15:46:00,12.584,12.695,12.584,12.621,400000.0
2006-04-12 15:47:00,12.7,12.728,12.593,12.604,550000.0
2006-04-12 15:48:00,12.63,12.693,12.596,12.617,350000.0
2006-04-12 15:49:00,12.695,12.739,12.673,12.739,350000.0
2006-04-12 15:50:00,12.668,12.766,12.643,12.729,550000.0
2006-04-12 15:51:00,12.715,12.787,12.635,12.658,350000.0
2006-04-12 15:52:00,12.64,12.746,12.621,12.621,350000.0
2006-04-12 15:53:00,12.738,12.8,12.674,12.735,500000.0
2006-04-12 15:54:00,12.756,12.771,12.71,12.771,450000.0
2006-04-12 15:55:00,12.633,12.745,12.633,12.735,500000.0
2006-04-12 15:56:00,12.58,12.726,12.58,12.662,450000.0
2006-04-12 15:57:00,12.685,12.739,12.663,12.694,450000.0
2006-04-12 15:58:00,12.659,12.747,12.615,12.747,500000.0
2006-04-12 15:59:00,12.781,12.8,12.703,12.709,450000.0
2006-04-12 16:00:00,12.748,12.785,12.634,12.747,500000.0
2006-04-12 16:01:00,12.768,12.781,12.66,12.66,400000.0
2006-04-12 16:02:00,12.675,12.81,12.663,12.72,550000.0
2006-04-12 16:03:00,12.751,12.762,12.638,12.69,450000.0
2006-04-12 16:04:00,12.618,12.754,12.618,12.706,550000.0
2006-04-12 16:05:00,12.685,12.725,12.607,12.725,350000.0
2006-04-12 16:06:00,12.632,12.73,12.59,12.702,350000.0
2006-04-12 16:07:00,12.649,12.744,12.634,12.634,500000.0
2006-04-12 16:08:00,12.589,12.741,12.589,12.676,550000.0
2006-04-12 16:09:00,12.637,12.742,12.598,12.738,350000.0
2006-04-12 16:10:00,12.75,12.798,12.69,12.77,500000.0
2006-04-12 16:11:00,12.649,12.837,12.647,12.647,500000.0
2006-04-12 16:13:00,12.666,12.773,12.633,12.773,450000.0
2006-04-12 16:14:00,12.789,12.789,12.649,12.717,500000.0
2006-04-12 16:15:00,12.797,12.81,12.68,12.68,350000.0
2006-04-12 16:16:00,12.727,12.783,12.669,12.753,550000.0
2006-04-12 16:17:00,12.765,12.797,12.674,12.674,350000.0
2006-04-12 16:20:00,12.785,12.785,12.67,12.671,550000.0
2006-04-12 16:21:00,12.679,12.751,12.624,12.711,500000.0
2006-04-12 16:22:00,12.721,12.732,12.649,12.682,450000.0
2006-04-12 16:23:00,12.643,12.766,12.639,12.639,400000.0
2006-04-12 16:24:00,12.702,12.752,12.628,12.746,550000.0
2006-04-12 16:25:00,12.713,12.725,12.64,12.718,350000.0
2006-04-12 16:26:00,12.691,12.762,12.603,12.603,550000.0
2006-04-12 16:27:00,12.584,12.724,12.571,12.678,350000.0
2006-04-12 16:28:00,12.742,12.742,12.65,12.659,400000.0
2006-04-12 16:29:00,12.673,12.745,12.624,12.745,350000.0
2006-04-12 16:30:00,12.613,12.7,12.599,12.691,550000.0
2006-04-12 16:31:00,12.647,12.74,12.61,12.658,400000.0
2006-04-12 16:32:00,12.705,12.722,12.633,12.642,450000.0
2006-04-12 16:33:00,12.613,12.711,12.605,12.656,350000.0
2006-04-12 16:34:00,12.689,12.758,12.659,12.758,350000.0
2006-04-12 16:35:00,12.664,12.777,12.645,12.676,500000.0
2006-04-12 16:36:00,12.783,12.792,12.697,12.702,500000.0
2006-04-12 16:37:00,12.779,12.78,12.682,12.695,500000.0
2006-04-12 16:38:00,12.614,12.77,12.614,12.653,450000.0
2006-04-12 16:39:00,12.704,12.78,12.688,12.78,500000.0
2006-04-12 16:40:00,12.79,12.811,12.717,12.717,450000.0
2006-04-12 16:41:00,12.691,12.773,12.688,12.688,350000.0
2006-04-12 16:42:00,12.686,12.797,12.677,12.797,500000.0
2006-04-12 16:43:00,12.654,12.773,12.654,12.727,350000.0
2006-04-12 16:45:00,12.667,12.733,12.667,12.701,400000.0
2006-04-12 16:46:00,12.689,12.75,12.674,12.746,350000.0
2006-04-12 16:48:00,12.755,12.76,12.654,12.718,500000.0
2006-04-12 16:49:00,12.732,12.785,12.668,12.668,450000.0
2006-04-12 16:50:00,12.756,12.766,12.599,12.766,550000.0
2006-04-12 16:51:00,12.755,12.768,12.652,12.652,400000.0
2006-04-12 16:52:00,12.674,12.769,12.662,12.769,450000.0
2006-04-12 16:53:00,12.681,12.797,12.665,12.702,350000.0
2006-04-12 16:54:00,12.696,12.781,12.667,12.667,450000.0
2006-04-12 16:55:00,12.724,12.749,12.611,12.665,550000.0
2006-04-12 16:56:00,12.646,12.753,12.619,12.635,400000.0
2006-04-12 16:57:00,12.635,12.739,12.635,12.641,300000.0
2006-04-12 16:58:00,12.638,12.731,12.636,12.701,500000.0
2006-04-12 16:59:00,12.693,12.783,12.672,12.687,400000.0
2006-04-12 17:00:00,12.767,12.767,12.624,12.624,350000.0
2006-04-12 17:01:00,12.669,12.764,12.615,12.682,500000.0
2006-04-12 17:02:00,12.688,12.755,12.676,12.733,400000.0
2006-04-12 17:03:00,12.704,12.776,12.674,12.734,500000.0
2006-04-12 17:04:00,12.691,12.802,12.67,12.728,350000.0
2006-04-12 17:05:00,12.807,12.807,12.662,12.747,400000.0
2006-04-12 17:06:00,12.816,12.818,12.697,12.777,350000.0
2006-04-12 17:07:00,12.77,12.798,12.661,12.725,500000.0
2006-04-12 17:08:00,12.692,12.862,12.692,12.755,500000.0
2006-04-12 17:09:00,12.775,12.802,12.673,12.722,300000.0
2006-04-12 17:10:00,12.781,12.804,12.713,12.773,350000.0
2006-04-12 17:11:00,12.791,12.798,12.642,12.67,400000.0
2006-04-12 17:12:00,12.751,12.794,12.692,12.712,400000.0
2006-04-12 17:13:00,12.717,12.832,12.677,12.816,450000.0
2006-04-12 17:14:00,12.731,12.806,12.683,12.772,550000.0
2006-04-12 17:15:00,12.674,12.77,12.623,12.697,350000.0
2006-04-12 17:16:00,12.792,12.806,12.688,12.753,450000.0
2006-04-12 17:17:00,12.773,12.784,12.69,12.784,500000.0
2006-04-12 17:18:00,12.728,12.764,12.671,12.764,350000.0
2006-04-12 17:19:00,12.655,12.751,12.651,12.743,450000.0
2006-04-12 17:20:00,12.719,12.771,12.643,12.66,350000.0
2006-04-12 17:21:00,12.634,12.788,12.634,12.757,450000.0
2006-04-12 17:22:00,12.749,12.749,12.633,12.633,100000.0
2006-04-12 17:23:00,12.637,12.741,12.616,12.722,550000.0
2006-04-12 17:24:00,12.746,12.764,12.679,12.694,350000.0
2006-04-12 17:25:00,12.778,12.799,12.696,12.799,400000.0
2006-04-12 17:26:00,12.672,12.751,12.659,12.72,450000.0
2006-04-12 17:27:00,12.767,12.79,12.679,12.754,400000.0
2006-04-12 17:28:00,12.727,12.81,12.67,12.681,550000.0
2006-04-12 17:29:00,12.682,12.817,12.682,12.808,500000.0
2006-04-12 17:30:00,12.656,12.789,12.656,12.789,450000.0
2006-04-12 17:31:00,12.741,12.794,12.671,12.76,600000.0
2006-04-12 17:32:00,12.703,12.815,12.699,12.76,400000.0
2006-04-12 17:33:00,12.752,12.782,12.679,12.782,400000.0
2006-04-12 17:34:00,12.747,12.768,12.629,12.768,450000.0
2006-04-12 17:35:00,12.74,12.808,12.686,12.742,500000.0
2006-04-12 17:36:00,12.759,12.812,12.672,12.787,450000.0
2006-04-12 17:37:00,12.802,12.816,12.694,12.759,550000.0
2006-04-12 17:38:00,12.708,12.804,12.703,12.736,400000.0
2006-04-12 17:39:00,12.769,12.769,12.655,12.672,350000.0
2006-04-12 17:40:00,12.667,12.804,12.667,12.802,500000.0
2006-04-12 17:41:00,12.748,12.796,12.748,12.796,100000.0
2006-04-12 17:42:00,12.675,12.81,12.675,12.77,500000.0
2006-04-12 17:43:00,12.804,12.804,12.643,12.672,400000.0
2006-04-12 17:44:00,12.75,12.753,12.664,12.732,450000.0
2006-04-12 17:45:00,12.691,12.802,12.687,12.696,550000.0
2006-04-12 17:46:00,12.738,12.738,12.633,12.633,300000.0
2006-04-12 17:47:00,12.757,12.786,12.64,12.696,400000.0
2006-04-12 17:48:00,12.766,12.77,12.668,12.77,400000.0
2006-04-12 17:49:00,12.73,12.766,12.674,12.728,350000.0
2006-04-12 17:50:00,12.752,12.797,12.689,12.689,550000.0
2006-04-12 17:51:00,12.692,12.73,12.585,12.66,550000.0
2006-04-12 17:52:00,12.733,12.799,12.652,12.652,350000.0
2006-04-12 17:53:00,12.731,12.79,12.699,12.699,500000.0
2006-04-12 17:54:00,12.691,12.781,12.647,12.781,350000.0
2006-04-12 17:56:00,12.64,12.778,12.638,12.675,500000.0
2006-04-12 17:57:00,12.722,12.725,12.653,12.689,400000.0
2006-04-12 17:58:00,12.672,12.69,12.611,12.647,450000.0
2006-04-12 17:59:00,12.582,12.673,12.548,12.566,400000.0
2006-04-12 18:00:00,12.58,12.701,12.558,12.58,450000.0
2006-04-12 18:01:00,12.648,12.711,12.563,12.699,550000.0
2006-04-12 18:02:00,12.616,12.706,12.611,12.689,550000.0
2006-04-12 18:03:00,12.658,12.697,12.631,12.656,400000.0
2006-04-12 18:04:00,12.721,12.762,12.608,12.657,450000.0
2006-04-12 18:05:00,12.645,12.731,12.566,12.729,550000.0
2006-04-12 18:06:00,12.693,12.734,12.602,12.602,450000.0
2006-04-12 18:07:00,12.769,12.769,12.637,12.741,400000.0
2006-04-12 18:08:00,12.644,12.755,12.626,12.735,550000.0
2006-04-12 18:09:00,12.67,12.778,12.67,12.74,550000.0
2006-04-12 18:10:00,12.722,12.725,12.638,12.692,350000.0
2006-04-12 18:11:00,12.643,12.755,12.61,12.724,500000.0
2006-04-12 18:12:00,12.75,12.75,12.67,12.702,400000.0
2006-04-12 18:13:00,12.619,12.742,12.617,12.742,350000.0
2006-04-12 18:14:00,12.627,12.733,12.627,12.723,400000.0
2006-04-12 18:15:00,12.63,12.71,12.619,12.685,400000.0
2006-04-12 18:16:00,12.624,12.755,12.607,12.621,450000.0
2006-04-12 18:17:00,12.629,12.742,12.629,12.647,400000.0
2006-04-12 18:18:00,12.652,12.693,12.548,12.548,550000.0
2006-04-12 18:19:00,12.677,12.728,12.633,12.69,300000.0
2006-04-12 18:20:00,12.635,12.735,12.597,12.708,400000.0
2006-04-12 18:21:00,12.657,12.739,12.622,12.711,550000.0
2006-04-12 18:22:00,12.635,12.708,12.624,12.643,450000.0
2006-04-12 18:23:00,12.727,12.735,12.663,12.735,400000.0
2006-04-12 18:24:00,12.601,12.722,12.601,12.71,500000.0
2006-04-12 18:25:00,12.622,12.71,12.582,12.615,600000.0
2006-04-12 18:26:00,12.635,12.712,12.617,12.712,550000.0
2006-04-12 18:27:00,12.58,12.709,12.58,12.685,400000.0
2006-04-12 18:28:00,12.687,12.687,12.583,12.67,350000.0
2006-04-12 18:29:00,12.627,12.696,12.59,12.696,350000.0
2006-04-12 18:30:00,12.671,12.723,12.578,12.662,500000.0
2006-04-12 18:31:00,12.693,12.71,12.61,12.679,450000.0
2006-04-12 18:32:00,12.637,12.69,12.565,12.643,600000.0
2006-04-12 18:33:00,12.672,12.732,12.609,12.609,450000.0
2006-04-12 18:34:00,12.681,12.717,12.604,12.717,400000.0
2006-04-12 18:35:00,12.625,12.711,12.625,12.648,350000.0
2006-04-12 18:36:00,12.638,12.722,12.578,12.67,550000.0
2006-04-12 18:37:00,12.617,12.711,12.606,12.681,550000.0
2006-04-12 18:38:00,12.696,12.722,12.617,12.682,500000.0
2006-04-12 18:39:00,12.728,12.752,12.646,12.721,400000.0
2006-04-12 18:40:00,12.729,12.748,12.598,12.666,350000.0
2006-04-12 18:41:00,12.662,12.746,12.648,12.71,550000.0
2006-04-12 18:42:00,12.658,12.731,12.593,12.633,650000.0
2006-04-12 18:43:00,12.681,12.714,12.586,12.714,400000.0
2006-04-12 18:44:00,12.68,12.696,12.57,12.64,600000.0
2006-04-12 18:45:00,12.621,12.739,12.621,12.705,350000.0
2006-04-12 18:46:00,12.602,12.702,12.568,12.702,350000.0
2006-04-12 18:47:00,12.618,12.725,12.596,12.596,450000.0
2006-04-12 18:48:00,12.671,12.688,12.616,12.649,350000.0
2006-04-12 18:49:00,12.627,12.718,12.598,12.621,350000.0
2006-04-12 18:50:00,12.666,12.666,12.551,12.598,350000.0
2006-04-12 18:51:00,12.665,12.7,12.565,12.571,450000.0
2006-04-12 18:52:00,12.617,12.661,12.532,12.646,550000.0
2006-04-12 18:53:00,12.607,12.636,12.537,12.629,500000.0
2006-04-12 18:54:00,12.646,12.691,12.586,12.669,550000.0
2006-04-12 18:55:00,12.552,12.671,12.534,12.626,350000.0
2006-04-12 18:56:00,12.666,12.696,12.611,12.662,500000.0
2006-04-12 18:57:00,12.703,12.738,12.623,12.697,550000.0
2006-04-12 18:58:00,12.708,12.71,12.632,12.701,400000.0
2006-04-12 18:59:00,12.65,12.706,12.65,12.678,450000.0
2006-04-12 19:00:00,12.65,12.741,12.589,12.741,350000.0
2006-04-12 19:01:00,12.653,12.685,12.579,12.652,550000.0
2006-04-12 19:02:00,12.637,12.691,12.577,12.577,400000.0
2006-04-12 19:03:00,12.689,12.701,12.624,12.701,400000.0
2006-04-12 19:04:00,12.615,12.73,12.615,12.73,350000.0
2006-04-12 19:05:00,12.704,12.75,12.586,12.684,550000.0
2006-04-12 19:06:00,12.691,12.728,12.6,12.646,450000.0
2006-04-12 19:07:00,12.671,12.717,12.614,12.638,500000.0
2006-04-12 19:08:00,12.619,12.719,12.619,12.619,450000.0
2006-04-12 19:09:00,12.595,12.706,12.577,12.647,500000.0
2006-04-12 19:10:00,12.627,12.734,12.612,12.734,550000.0
2006-04-12 19:11:00,12.695,12.703,12.627,12.629,350000.0
2006-04-12 19:12:00,12.641,12.707,12.63,12.691,450000.0
2006-04-12 19:13:00,12.647,12.717,12.579,12.579,400000.0
2006-04-12 19:14:00,12.6,12.704,12.578,12.673,400000.0
2006-04-12 19:15:00,12.614,12.726,12.614,12.724,550000.0
2006-04-12 19:16:00,12.719,12.719,12.558,12.668,400000.0
2006-04-12 19:17:00,12.659,12.705,12.571,12.591,500000.0
2006-04-12 19:18:00,12.662,12.712,12.572,12.637,400000.0
2006-04-12 19:19:00,12.699,12.73,12.616,12.73,450000.0
2006-04-12 19:20:00,12.645,12.706,12.575,12.648,400000.0
2006-04-12 19:21:00,12.681,12.699,12.62,12.699,450000.0
2006-04-12 19:22:00,12.667,12.679,12.559,12.59,500000.0
2006-04-12 19:23:00,12.699,12.709,12.58,12.58,350000.0
2006-04-12 19:24:00,12.572,12.728,12.557,12.684,450000.0
2006-04-12 19:25:00,12.658,12.685,12.569,12.641,400000.0
2006-04-12 19:26:00,12.7,12.7,12.619,12.635,400000.0
2006-04-12 19:27:00,12.681,12.701,12.597,12.648,450000.0
2006-04-12 19:29:00,12.584,12.664,12.563,12.664,450000.0
2006-04-12 19:30:00,12.687,12.687,12.547,12.577,450000.0
2006-04-12 19:31:00,12.641,12.675,12.581,12.626,450000.0
2006-04-12 19:32:00,12.623,12.726,12.588,12.619,900000.0
2006-04-12 19:33:00,12.662,12.696,12.557,12.557,350000.0
2006-04-12 19:34:00,12.696,12.727,12.61,12.643,550000.0
2006-04-12 19:36:00,12.685,12.685,12.593,12.629,200000.0
2006-04-12 19:37:00,12.586,12.616,12.586,12.616,100000.0
2006-04-12 19:43:00,12.656,12.656,12.556,12.595,200000.0
2006-04-12 19:44:00,12.632,12.632,12.542,12.542,100000.0
2006-04-12 19:49:00,12.655,12.655,12.571,12.603,200000.0
2006-04-12 19:54:00,12.673,12.679,12.6,12.679,500000.0
2006-04-12 20:00:00,12.598,12.715,12.574,12.715,550000.0
2006-04-12 20:01:00,12.7,12.7,12.617,12.621,200000.0
2006-04-12 20:02:00,12.728,12.733,12.614,12.688,300000.0
2006-04-12 20:03:00,12.587,12.699,12.569,12.656,400000.0
2006-04-12 20:04:00,12.629,12.744,12.629,12.744,450000.0
2006-04-12 20:05:00,12.73,12.749,12.614,12.737,750000.0
2006-04-12 20:06:00,12.587,12.7,12.587,12.7,350000.0
2006-04-12 20:07:00,12.674,12.702,12.574,12.627,400000.0
2006-04-12 20:08:00,12.684,12.693,12.611,12.618,300000.0
2006-04-12 20:10:00,12.584,12.7,12.58,12.644,450000.0
2006-04-12 20:11:00,12.639,12.75,12.605,12.605,450000.0
2006-04-12 20:12:00,12.638,12.725,12.595,12.619,700000.0
2006-04-12 20:13:00,12.733,12.796,12.613,12.732,550000.0
2006-04-12 20:14:00,12.696,12.713,12.623,12.664,250000.0
2006-04-12 20:19:00,12.671,12.704,12.607,12.694,350000.0
2006-04-12 20:23:00,12.567,12.703,12.567,12.703,350000.0
2006-04-12 20:27:00,12.676,12.699,12.614,12.67,450000.0
2006-04-12 20:28:00,12.689,12.727,12.602,12.727,550000.0
2006-04-12 20:29:00,12.62,12.711,12.62,12.634,250000.0
2006-04-12 20:31:00,12.705,12.705,12.613,12.649,200000.0
2006-04-12 20:33:00,12.682,12.682,12.57,12.682,400000.0
2006-04-12 20:34:00,12.688,12.688,12.59,12.59,100000.0
2006-04-12 20:35:00,12.587,12.672,12.575,12.669,300000.0
2006-04-12 20:36:00,12.606,12.723,12.606,12.723,100000.0
2006-04-12 20:42:00,12.692,12.692,12.597,12.636,300000.0
2006-04-12 20:46:00,12.706,12.706,12.622,12.654,200000.0
2006-04-12 20:49:00,12.694,12.694,12.59,12.626,200000.0
2006-04-12 20:51:00,12.604,12.719,12.604,12.689,500000.0
2006-04-12 20:52:00,12.725,12.725,12.652,12.652,150000.0
2006-04-12 20:54:00,12.676,12.676,12.575,12.615,200000.0
2006-04-12 20:56:00,12.67,12.732,12.588,12.631,500000.0
2006-04-12 20:57:00,12.675,12.738,12.675,12.689,200000.0
2006-04-12 20:58:00,12.716,12.716,12.617,12.63,300000.0
2006-04-12 20:59:00,12.636,12.685,12.613,12.652,550000.0
2006-04-12 21:00:00,12.646,12.699,12.642,12.69,350000.0
2006-04-12 21:07:00,12.666,12.692,12.529,12.653,650000.0
2006-04-12 21:09:00,12.693,12.693,12.61,12.643,200000.0
2006-04-12 21:11:00,12.625,12.694,12.621,12.677,250000.0
2006-04-12 21:13:00,12.65,12.737,12.614,12.648,700000.0
2006-04-12 21:14:00,12.713,12.713,12.609,12.692,550000.0
2006-04-12 21:16:00,12.682,12.734,12.648,12.648,350000.0
2006-04-12 21:21:00,12.695,12.695,12.59,12.627,200000.0
2006-04-12 21:24:00,12.667,12.695,12.655,12.695,150000.0
2006-04-12 21:28:00,12.729,12.729,12.601,12.723,250000.0
2006-04-12 21:29:00,12.683,12.725,12.647,12.693,350000.0
2006-04-12 21:30:00,12.61,12.742,12.61,12.668,350000.0
2006-04-12 21:31:00,12.645,12.733,12.645,12.733,100000.0
2006-04-12 21:32:00,12.634,12.694,12.594,12.627,500000.0
2006-04-12 21:34:00,12.631,12.688,12.631,12.688,150000.0
2006-04-12 21:38:00,12.693,12.705,12.605,12.705,350000.0
2006-04-12 21:39:00,12.654,12.695,12.638,12.638,150000.0
2006-04-12 21:41:00,12.658,12.771,12.622,12.707,450000.0
2006-04-12 21:42:00,12.677,12.729,12.62,12.729,550000.0
2006-04-12 21:44:00,12.7,12.73,12.608,12.73,450000.0
2006-04-12 21:52:00,12.753,12.753,12.606,12.65,400000.0
2006-04-12 21:53:00,12.72,12.72,12.578,12.695,400000.0
2006-04-12 21:54:00,12.622,12.757,12.612,12.65,700000.0
2006-04-12 21:55:00,12.645,12.754,12.627,12.627,350000.0
2006-04-12 21:57:00,12.715,12.751,12.623,12.659,400000.0
2006-04-12 21:58:00,12.703,12.775,12.635,12.635,400000.0
2006-04-12 22:04:00,12.717,12.717,12.616,12.655,200000.0
2006-04-12 22:07:00,12.679,12.746,12.65,12.65,600000.0
2006-04-12 22:08:00,12.614,12.759,12.614,12.666,300000.0
2006-04-12 22:11:00,12.673,12.721,12.638,12.721,500000.0
2006-04-12 22:12:00,12.713,12.72,12.612,12.621,350000.0
2006-04-12 22:13:00,12.626,12.735,12.626,12.732,650000.0
2006-04-12 22:14:00,12.626,12.735,12.626,12.643,450000.0
2006-04-12 22:15:00,12.614,12.721,12.611,12.705,650000.0
2006-04-12 22:16:00,12.715,12.73,12.617,12.703,900000.0
2006-04-12 22:19:00,12.728,12.756,12.626,12.708,550000.0
2006-04-12 22:20:00,12.686,12.753,12.686,12.723,300000.0
2006-04-12 22:21:00,12.662,12.752,12.662,12.731,300000.0
2006-04-12 22:23:00,12.772,12.785,12.68,12.722,550000.0
2006-04-12 22:24:00,12.669,12.727,12.649,12.699,350000.0
2006-04-12 22:25:00,12.703,12.703,12.643,12.643,100000.0
2006-04-12 22:26:00,12.697,12.741,12.683,12.705,250000.0
2006-04-12 22:27:00,12.677,12.677,12.647,12.647,100000.0
2006-04-12 22:28:00,12.718,12.762,12.641,12.762,250000.0
2006-04-12 22:29:00,12.719,12.779,12.669,12.684,700000.0
2006-04-12 22:32:00,12.68,12.765,12.676,12.765,400000.0
2006-04-12 22:33:00,12.749,12.749,12.57,12.648,750000.0
2006-04-12 22:34:00,12.711,12.778,12.651,12.7,550000.0
2006-04-12 22:35:00,12.703,12.713,12.622,12.713,250000.0
2006-04-12 22:39:00,12.665,12.787,12.652,12.71,350000.0
2006-04-12 22:40:00,12.74,12.741,12.639,12.726,500000.0
2006-04-12 22:45:00,12.629,12.773,12.629,12.723,250000.0
2006-04-12 22:46:00,12.713,12.819,12.712,12.753,400000.0
2006-04-12 22:47:00,12.705,12.756,12.65,12.746,250000.0
2006-04-12 22:48:00,12.731,12.772,12.635,12.667,450000.0
2006-04-12 22:49:00,12.732,12.766,12.635,12.766,450000.0
2006-04-12 22:50:00,12.742,12.791,12.708,12.742,450000.0
2006-04-12 22:51:00,12.708,12.781,12.642,12.642,250000.0
2006-04-12 22:52:00,12.742,12.782,12.68,12.755,400000.0
2006-04-12 22:54:00,12.751,12.817,12.675,12.675,400000.0
2006-04-12 22:55:00,12.704,12.745,12.687,12.687,200000.0
2006-04-12 22:56:00,12.731,12.795,12.655,12.72,650000.0
2006-04-12 22:57:00,12.662,12.753,12.662,12.721,350000.0
2006-04-12 22:58:00,12.64,12.776,12.64,12.776,250000.0
2006-04-12 22:59:00,12.725,12.734,12.696,12.721,200000.0
2006-04-12 23:01:00,12.743,12.743,12.665,12.696,300000.0
2006-04-12 23:02:00,12.748,12.759,12.687,12.697,500000.0
2006-04-12 23:04:00,12.765,12.765,12.609,12.701,500000.0
2006-04-12 23:10:00,12.766,12.766,12.679,12.748,200000.0
2006-04-12 23:11:00,12.769,12.769,12.73,12.73,100000.0
2006-04-12 23:12:00,12.782,12.782,12.639,12.672,400000.0
2006-04-12 23:17:00,12.744,12.744,12.66,12.694,200000.0
2006-04-12 23:35:00,12.748,12.771,12.649,12.744,500000.0
2006-04-12 23:40:00,12.695,12.747,12.665,12.665,300000.0
2006-04-12 23:41:00,12.74,12.761,12.663,12.723,400000.0
2006-04-12 23:43:00,12.722,12.722,12.618,12.655,200000.0
2006-04-12 23:56:00,12.702,12.702,12.602,12.643,200000.0
2006-04-12 23:59:00,12.715,12.715,12.631,12.663,200000.0
2006-04-13 00:00:00,12.75,12.92,12.52,12.87,450000.0
2006-04-13 00:02:00,12.699,12.742,12.619,12.739,450000.0
2006-04-13 00:03:00,12.752,12.773,12.706,12.758,400000.0
2006-04-13 00:04:00,12.708,12.782,12.644,12.689,450000.0
2006-04-13 00:06:00,12.739,12.739,12.659,12.693,200000.0
2006-04-13 00:09:00,12.72,12.744,12.659,12.731,200000.0
2006-04-13 00:13:00,12.636,12.75,12.636,12.729,700000.0
2006-04-13 00:18:00,12.615,12.724,12.615,12.724,350000.0
2006-04-13 00:30:00,12.641,12.78,12.641,12.696,500000.0
2006-04-13 00:31:00,12.677,12.775,12.635,12.637,450000.0
2006-04-13 00:34:00,12.733,12.753,12.674,12.677,400000.0
2006-04-13 00:35:00,12.657,12.737,12.643,12.711,300000.0
2006-04-13 00:36:00,12.64,12.708,12.609,12.621,300000.0
2006-04-13 00:37:00,12.65,12.781,12.65,12.658,250000.0
2006-04-13 00:39:00,12.737,12.737,12.658,12.692,200000.0
2006-04-13 00:47:00,12.757,12.757,12.672,12.705,200000.0
2006-04-13 00:55:00,12.741,12.741,12.638,12.675,200000.0
2006-04-13 00:57:00,12.724,12.724,12.624,12.663,200000.0
2006-04-13 00:58:00,12.642,12.727,12.636,12.727,200000.0
2006-04-13 00:59:00,12.652,12.721,12.642,12.714,300000.0
2006-04-13 01:02:00,12.716,12.716,12.616,12.654,200000.0
2006-04-13 01:05:00,12.723,12.723,12.64,12.673,200000.0
2006-04-13 01:14:00,12.713,12.713,12.614,12.653,200000.0
2006-04-13 01:16:00,12.628,12.706,12.625,12.698,250000.0
2006-04-13 01:18:00,12.655,12.724,12.655,12.724,100000.0
2006-04-13 01:21:00,12.695,12.735,12.659,12.659,300000.0
2006-04-13 01:23:00,12.721,12.721,12.622,12.659,350000.0
2006-04-13 01:24:00,12.674,12.685,12.664,12.664,150000.0
2006-04-13 01:26:00,12.661,12.747,12.63,12.717,450000.0
2006-04-13 01:27:00,12.702,12.702,12.633,12.669,150000.0
2006-04-13 01:30:00,12.718,12.718,12.617,12.656,250000.0
2006-04-13 01:33:00,12.749,12.749,12.633,12.714,450000.0
2006-04-13 01:34:00,12.626,12.741,12.596,12.697,400000.0
2006-04-13 01:36:00,12.673,12.751,12.622,12.751,400000.0
2006-04-13 01:37:00,12.67,12.742,12.67,12.742,100000.0
2006-04-13 01:42:00,12.622,12.748,12.611,12.631,400000.0
2006-04-13 01:45:00,12.73,12.73,12.657,12.66,300000.0
2006-04-13 01:47:00,12.73,12.733,12.648,12.682,300000.0
2006-04-13 01:50:00,12.747,12.747,12.663,12.695,200000.0
2006-04-13 01:56:00,12.742,12.742,12.645,12.725,250000.0
2006-04-13 01:57:00,12.733,12.735,12.693,12.735,150000.0
2006-04-13 02:00:00,12.735,12.735,12.63,12.667,200000.0
2006-04-13 02:02:00,12.652,12.744,12.652,12.716,300000.0
2006-04-13 02:07:00,12.611,12.755,12.611,12.755,400000.0
2006-04-13 02:08:00,12.712,12.712,12.609,12.707,600000.0
2006-04-13 02:10:00,12.738,12.738,12.636,12.636,150000.0
2006-04-13 02:11:00,12.7,12.727,12.655,12.715,350000.0
2006-04-13 02:12:00,12.604,12.705,12.599,12.626,350000.0
2006-04-13 02:13:00,12.68,12.71,12.636,12.636,250000.0
2006-04-13 02:14:00,12.614,12.694,12.577,12.678,600000.0
2006-04-13 02:15:00,12.632,12.736,12.601,12.736,850000.0
2006-04-13 02:17:00,12.675,12.695,12.602,12.695,150000.0
2006-04-13 02:22:00,12.684,12.713,12.66,12.713,400000.0
2006-04-13 02:23:00,12.714,12.714,12.663,12.667,300000.0
2006-04-13 02:25:00,12.581,12.683,12.536,12.642,550000.0
2006-04-13 02:26:00,12.589,12.696,12.585,12.667,600000.0
2006-04-13 02:28:00,12.574,12.698,12.56,12.698,350000.0
2006-04-13 02:29:00,12.712,12.712,12.591,12.702,200000.0
2006-04-13 02:31:00,12.607,12.666,12.573,12.666,250000.0
2006-04-13 02:34:00,12.659,12.673,12.566,12.673,600000.0
2006-04-13 02:36:00,12.59,12.702,12.584,12.702,550000.0
2006-04-13 02:37:00,12.679,12.733,12.594,12.618,850000.0
2006-04-13 02:38:00,12.636,12.689,12.569,12.684,550000.0
2006-04-13 02:39:00,12.642,12.642,12.505,12.524,800000.0
2006-04-13 02:40:00,12.655,12.68,12.62,12.633,400000.0
2006-04-13 02:42:00,12.663,12.663,12.577,12.577,250000.0
2006-04-13 02:43:00,12.592,12.635,12.495,12.569,850000.0
2006-04-13 02:44:00,12.546,12.623,12.54,12.549,350000.0
2006-04-13 02:45:00,12.521,12.642,12.506,12.642,400000.0
2006-04-13 02:46:00,12.518,12.655,12.518,12.624,300000.0
2006-04-13 02:47:00,12.59,12.63,12.528,12.547,250000.0
2006-04-13 02:48:00,12.645,12.715,12.574,12.647,500000.0
2006-04-13 02:49:00,12.558,12.644,12.558,12.594,350000.0
2006-04-13 02:50:00,12.585,12.696,12.558,12.671,450000.0
2006-04-13 02:52:00,12.63,12.662,12.556,12.61,400000.0
2006-04-13 02:53:00,12.652,12.652,12.585,12.634,250000.0
2006-04-13 02:54:00,12.581,12.642,12.526,12.526,300000.0
2006-04-13 02:55:00,12.549,12.642,12.549,12.611,350000.0
2006-04-13 02:56:00,12.649,12.649,12.503,12.576,250000.0
2006-04-13 02:58:00,12.642,12.642,12.605,12.605,150000.0
2006-04-13 02:59:00,12.63,12.659,12.536,12.626,300000.0
2006-04-13 03:00:00,12.652,12.657,12.547,12.597,250000.0
2006-04-13 03:01:00,12.583,12.672,12.583,12.637,250000.0
2006-04-13 03:03:00,12.625,12.625,12.533,12.569,200000.0
2006-04-13 03:10:00,12.556,12.648,12.531,12.644,350000.0
2006-04-13 03:11:00,12.614,12.653,12.53,12.615,650000.0
2006-04-13 03:12:00,12.548,12.64,12.548,12.586,300000.0
2006-04-13 03:14:00,12.614,12.66,12.552,12.66,300000.0
2006-04-13 03:15:00,12.544,12.632,12.537,12.632,850000.0
2006-04-13 03:17:00,12.616,12.643,12.493,12.596,450000.0
2006-04-13 03:19:00,12.609,12.643,12.528,12.531,500000.0
2006-04-13 03:20:00,12.633,12.651,12.518,12.518,550000.0
2006-04-13 03:21:00,12.529,12.645,12.498,12.588,500000.0
2006-04-13 03:23:00,12.624,12.65,12.542,12.573,350000.0
2006-04-13 03:24:00,12.631,12.643,12.55,12.632,250000.0
2006-04-13 03:25:00,12.614,12.648,12.583,12.615,400000.0
2006-04-13 03:26:00,12.638,12.638,12.554,12.617,350000.0
2006-04-13 03:29:00,12.665,12.666,12.554,12.625,600000.0
2006-04-13 03:32:00,12.634,12.634,12.578,12.633,150000.0
2006-04-13 03:35:00,12.672,12.672,12.569,12.66,400000.0
2006-04-13 03:37:00,12.665,12.665,12.625,12.626,150000.0
2006-04-13 03:40:00,12.607,12.634,12.607,12.613,150000.0
2006-04-13 03:44:00,12.635,12.635,12.543,12.579,200000.0
2006-04-13 03:46:00,12.635,12.635,12.543,12.579,200000.0
2006-04-13 03:54:00,12.59,12.675,12.527,12.644,550000.0
2006-04-13 03:55:00,12.589,12.652,12.52,12.652,350000.0
2006-04-13 03:57:00,12.636,12.703,12.57,12.633,600000.0
2006-04-13 03:59:00,12.644,12.66,12.552,12.552,600000.0
2006-04-13 04:00:00,12.663,12.663,12.54,12.632,400000.0
2006-04-13 04:02:00,12.647,12.647,12.562,12.595,200000.0
2006-04-13 04:04:00,12.71,12.742,12.582,12.582,400000.0
2006-04-13 04:05:00,12.627,12.627,12.535,12.535,150000.0
2006-04-13 04:06:00,12.675,12.675,12.563,12.628,400000.0
2006-04-13 04:10:00,12.628,12.658,12.52,12.561,300000.0
2006-04-13 04:11:00,12.669,12.669,12.553,12.553,400000.0
2006-04-13 04:12:00,12.558,12.638,12.554,12.624,350000.0
2006-04-13 04:13:00,12.557,12.682,12.557,12.682,100000.0
2006-04-13 04:14:00,12.547,12.599,12.547,12.599,100000.0
2006-04-13 04:17:00,12.635,12.635,12.543,12.579,200000.0
2006-04-13 04:19:00,12.626,12.68,12.55,12.654,600000.0
2006-04-13 04:25:00,12.618,12.649,12.595,12.595,500000.0
2006-04-13 04:26:00,12.519,12.657,12.519,12.641,250000.0
2006-04-13 04:39:00,12.541,12.615,12.524,12.615,350000.0
2006-04-13 04:50:00,12.616,12.66,12.469,12.626,550000.0
2006-04-13 04:51:00,12.581,12.648,12.533,12.533,350000.0
2006-04-13 04:52:00,12.665,12.665,12.533,12.624,600000.0
2006-04-13 05:23:00,12.626,12.626,12.526,12.564,200000.0
2006-04-13 05:27:00,12.578,12.63,12.525,12.531,450000.0
2006-04-13 05:31:00,12.646,12.646,12.562,12.595,200000.0
2006-04-13 05:35:00,12.623,12.623,12.621,12.621,100000.0
2006-04-13 05:37:00,12.587,12.608,12.572,12.608,300000.0
2006-04-13 05:38:00,12.533,12.645,12.533,12.542,300000.0
2006-04-13 05:39:00,12.639,12.669,12.566,12.593,350000.0
2006-04-13 05:40:00,12.569,12.693,12.568,12.591,550000.0
2006-04-13 05:41:00,12.625,12.661,12.565,12.652,350000.0
2006-04-13 05:42:00,12.562,12.669,12.537,12.566,400000.0
2006-04-13 05:43:00,12.639,12.664,12.533,12.533,550000.0
2006-04-13 05:44:00,12.663,12.663,12.547,12.652,300000.0
2006-04-13 05:45:00,12.566,12.62,12.539,12.569,550000.0
2006-04-13 05:46:00,12.603,12.625,12.525,12.548,400000.0
2006-04-13 05:48:00,12.611,12.64,12.54,12.573,350000.0
2006-04-13 05:49:00,12.624,12.657,12.57,12.57,350000.0
2006-04-13 05:51:00,12.602,12.636,12.561,12.615,450000.0
2006-04-13 05:53:00,12.533,12.622,12.533,12.622,350000.0
2006-04-13 05:54:00,12.563,12.637,12.553,12.572,400000.0
2006-04-13 05:55:00,12.632,12.652,12.547,12.576,500000.0
2006-04-13 05:56:00,12.627,12.627,12.503,12.579,400000.0
2006-04-13 05:57:00,12.544,12.634,12.507,12.597,350000.0
2006-04-13 05:58:00,12.622,12.623,12.513,12.622,200000.0
2006-04-13 05:59:00,12.522,12.624,12.522,12.624,100000.0
2006-04-13 06:00:00,12.603,12.653,12.509,12.632,350000.0
2006-04-13 06:01:00,12.636,12.636,12.522,12.522,200000.0
2006-04-13 06:02:00,12.62,12.629,12.523,12.629,350000.0
2006-04-13 06:03:00,12.634,12.634,12.518,12.541,500000.0
2006-04-13 06:04:00,12.614,12.677,12.521,12.577,450000.0
2006-04-13 06:07:00,12.625,12.635,12.529,12.631,400000.0
2006-04-13 06:08:00,12.628,12.631,12.523,12.626,400000.0
2006-04-13 06:10:00,12.622,12.622,12.604,12.604,150000.0
2006-04-13 06:12:00,12.612,12.638,12.529,12.554,500000.0
2006-04-13 06:13:00,12.561,12.619,12.475,12.516,900000.0
2006-04-13 06:15:00,12.607,12.646,12.531,12.646,400000.0
2006-04-13 06:16:00,12.522,12.584,12.511,12.515,400000.0
2006-04-13 06:18:00,12.583,12.631,12.54,12.607,350000.0
2006-04-13 06:19:00,12.606,12.606,12.491,12.517,600000.0
2006-04-13 06:20:00,12.602,12.64,12.573,12.64,400000.0
2006-04-13 06:21:00,12.555,12.656,12.547,12.601,400000.0
2006-04-13 06:22:00,12.629,12.629,12.509,12.601,350000.0
2006-04-13 06:23:00,12.609,12.659,12.556,12.602,500000.0
2006-04-13 06:25:00,12.592,12.6,12.505,12.571,350000.0
2006-04-13 06:26:00,12.58,12.614,12.49,12.49,600000.0
2006-04-13 06:27:00,12.617,12.617,12.565,12.604,250000.0
2006-04-13 06:28:00,12.591,12.591,12.591,12.591,50000.0
2006-04-13 06:31:00,12.581,12.583,12.499,12.517,400000.0
2006-04-13 06:32:00,12.595,12.604,12.504,12.594,400000.0
2006-04-13 06:33:00,12.514,12.618,12.514,12.603,350000.0
2006-04-13 06:35:00,12.577,12.577,12.577,12.577,100000.0
2006-04-13 06:36:00,12.623,12.632,12.49,12.632,250000.0
2006-04-13 06:37:00,12.638,12.652,12.512,12.652,550000.0
2006-04-13 06:40:00,12.584,12.643,12.56,12.56,300000.0
2006-04-13 06:43:00,12.654,12.654,12.484,12.588,500000.0
2006-04-13 06:44:00,12.567,12.624,12.501,12.584,500000.0
2006-04-13 06:45:00,12.639,12.672,12.547,12.658,350000.0
2006-04-13 06:46:00,12.668,12.711,12.577,12.577,550000.0
2006-04-13 06:48:00,12.61,12.683,12.559,12.64,350000.0
2006-04-13 06:49:00,12.598,12.62,12.564,12.612,300000.0
2006-04-13 06:50:00,12.616,12.661,12.594,12.628,300000.0
2006-04-13 06:51:00,12.65,12.705,12.566,12.566,300000.0
2006-04-13 06:52:00,12.618,12.662,12.59,12.637,500000.0
2006-04-13 06:57:00,12.621,12.643,12.523,12.633,350000.0
2006-04-13 06:58:00,12.624,12.675,12.54,12.663,350000.0
2006-04-13 06:59:00,12.67,12.67,12.544,12.659,500000.0
2006-04-13 07:00:00,12.652,12.652,12.575,12.64,250000.0
2006-04-13 07:01:00,12.662,12.662,12.597,12.66,400000.0
2006-04-13 07:02:00,12.652,12.652,12.536,12.536,400000.0
2006-04-13 07:03:00,12.632,12.689,12.565,12.605,400000.0
2006-04-13 07:04:00,12.641,12.641,12.564,12.598,400000.0
2006-04-13 07:05:00,12.571,12.678,12.543,12.564,300000.0
2006-04-13 07:06:00,12.638,12.656,12.51,12.563,900000.0
2006-04-13 07:14:00,12.564,12.626,12.562,12.626,350000.0
2006-04-13 07:16:00,12.647,12.678,12.647,12.678,100000.0
2006-04-13 07:17:00,12.576,12.635,12.537,12.635,400000.0
2006-04-13 07:18:00,12.645,12.671,12.591,12.657,400000.0
2006-04-13 07:27:00,12.581,12.581,12.581,12.581,50000.0
2006-04-13 07:29:00,12.596,12.702,12.582,12.641,300000.0
2006-04-13 07:30:00,12.559,12.641,12.557,12.587,250000.0
2006-04-13 07:31:00,12.637,12.679,12.637,12.64,250000.0
2006-04-13 07:34:00,12.671,12.671,12.571,12.634,350000.0
2006-04-13 07:37:00,12.523,12.663,12.523,12.62,450000.0
2006-04-13 07:39:00,12.621,12.63,12.529,12.63,350000.0
2006-04-13 07:40:00,12.588,12.617,12.493,12.617,450000.0
2006-04-13 07:42:00,12.555,12.647,12.535,12.535,450000.0
2006-04-13 07:46:00,12.623,12.624,12.623,12.624,100000.0
2006-04-13 07:49:00,12.617,12.645,12.539,12.615,300000.0
2006-04-13 07:50:00,12.571,12.651,12.571,12.651,100000.0
2006-04-13 07:51:00,12.579,12.676,12.568,12.665,600000.0
2006-04-13 07:53:00,12.521,12.641,12.521,12.641,350000.0
2006-04-13 07:55:00,12.634,12.634,12.569,12.569,300000.0
2006-04-13 07:56:00,12.656,12.656,12.496,12.616,500000.0
2006-04-13 07:57:00,12.589,12.674,12.55,12.596,400000.0
2006-04-13 07:58:00,12.68,12.699,12.584,12.684,600000.0
2006-04-13 07:59:00,12.688,12.688,12.573,12.686,500000.0
2006-04-13 08:01:00,12.61,12.689,12.554,12.554,350000.0
2006-04-13 08:03:00,12.563,12.667,12.563,12.652,450000.0
2006-04-13 08:04:00,12.586,12.669,12.545,12.545,550000.0
2006-04-13 08:05:00,12.588,12.68,12.564,12.613,550000.0
2006-04-13 08:08:00,12.586,12.639,12.517,12.517,650000.0
2006-04-13 08:09:00,12.552,12.614,12.511,12.544,500000.0
2006-04-13 08:10:00,12.657,12.666,12.575,12.575,250000.0
2006-04-13 08:11:00,12.626,12.628,12.526,12.617,300000.0
2006-04-13 08:12:00,12.554,12.657,12.538,12.558,400000.0
2006-04-13 08:13:00,12.661,12.692,12.579,12.581,400000.0
2006-04-13 08:16:00,12.587,12.642,12.58,12.61,250000.0
2006-04-13 08:17:00,12.538,12.638,12.538,12.615,650000.0
2006-04-13 08:18:00,12.602,12.657,12.539,12.612,550000.0
2006-04-13 08:20:00,12.651,12.651,12.495,12.588,550000.0
2006-04-13 08:21:00,12.532,12.632,12.505,12.54,550000.0
2006-04-13 08:22:00,12.507,12.61,12.506,12.524,350000.0
2006-04-13 08:24:00,12.633,12.633,12.536,12.536,400000.0
2006-04-13 08:25:00,12.518,12.641,12.518,12.624,350000.0
2006-04-13 08:27:00,12.561,12.613,12.561,12.613,250000.0
2006-04-13 08:28:00,12.624,12.7,12.566,12.629,450000.0
2006-04-13 08:34:00,12.564,12.619,12.527,12.548,350000.0
2006-04-13 08:35:00,12.59,12.604,12.494,12.494,450000.0
2006-04-13 08:36:00,12.609,12.667,12.536,12.559,500000.0
2006-04-13 08:38:00,12.615,12.641,12.506,12.533,650000.0
2006-04-13 08:42:00,12.644,12.644,12.531,12.601,450000.0
2006-04-13 08:46:00,12.639,12.643,12.517,12.608,500000.0
2006-04-13 08:47:00,12.628,12.642,12.518,12.571,550000.0
2006-04-13 08:53:00,12.621,12.641,12.544,12.614,400000.0
2006-04-13 08:55:00,12.658,12.658,12.527,12.658,250000.0
2006-04-13 08:56:00,12.563,12.608,12.522,12.584,550000.0
2006-04-13 08:58:00,12.634,12.634,12.51,12.571,200000.0
2006-04-13 09:01:00,12.599,12.658,12.552,12.619,400000.0
2006-04-13 09:03:00,12.55,12.621,12.479,12.479,300000.0
2006-04-13 09:06:00,12.553,12.61,12.49,12.536,350000.0
2006-04-13 09:07:00,12.46,12.578,12.46,12.578,400000.0
2006-04-13 09:08:00,12.557,12.63,12.543,12.545,400000.0
2006-04-13 09:10:00,12.571,12.577,12.457,12.569,350000.0
2006-04-13 09:11:00,12.582,12.593,12.505,12.526,550000.0
2006-04-13 09:12:00,12.561,12.573,12.449,12.491,550000.0
2006-04-13 09:13:00,12.535,12.609,12.502,12.609,450000.0
2006-04-13 09:14:00,12.569,12.605,12.503,12.507,500000.0
2006-04-13 09:16:00,12.553,12.644,12.471,12.497,350000.0
2006-04-13 09:18:00,12.577,12.609,12.494,12.571,400000.0
2006-04-13 09:19:00,12.591,12.591,12.48,12.58,450000.0
2006-04-13 09:20:00,12.524,12.615,12.486,12.486,450000.0
2006-04-13 09:21:00,12.516,12.566,12.455,12.566,550000.0
2006-04-13 09:22:00,12.535,12.57,12.478,12.57,250000.0
2006-04-13 09:23:00,12.459,12.605,12.434,12.535,450000.0
2006-04-13 09:24:00,12.428,12.497,12.428,12.497,400000.0
2006-04-13 09:27:00,12.495,12.578,12.447,12.447,250000.0
2006-04-13 09:28:00,12.474,12.53,12.43,12.53,350000.0
2006-04-13 09:30:00,12.47,12.578,12.436,12.578,400000.0
2006-04-13 09:31:00,12.533,12.533,12.442,12.524,400000.0
2006-04-13 09:32:00,12.539,12.577,12.496,12.577,250000.0
2006-04-13 09:33:00,12.533,12.584,12.423,12.584,450000.0
2006-04-13 09:34:00,12.548,12.578,12.453,12.553,300000.0
2006-04-13 09:35:00,12.478,12.576,12.478,12.573,350000.0
2006-04-13 09:37:00,12.533,12.545,12.422,12.524,400000.0
2006-04-13 09:40:00,12.481,12.626,12.459,12.459,550000.0
2006-04-13 09:41:00,12.53,12.574,12.466,12.466,350000.0
2006-04-13 09:43:00,12.577,12.577,12.479,12.553,200000.0
2006-04-13 09:45:00,12.515,12.568,12.426,12.548,250000.0
2006-04-13 09:47:00,12.457,12.544,12.447,12.542,300000.0
2006-04-13 09:48:00,12.587,12.587,12.456,12.496,450000.0
2006-04-13 09:50:00,12.489,12.594,12.451,12.468,500000.0
2006-04-13 09:51:00,12.561,12.561,12.466,12.487,350000.0
2006-04-13 09:52:00,12.568,12.568,12.415,12.511,400000.0
2006-04-13 09:53:00,12.415,12.518,12.412,12.412,400000.0
2006-04-13 09:54:00,12.529,12.557,12.416,12.526,350000.0
2006-04-13 09:56:00,12.465,12.559,12.428,12.554,400000.0
2006-04-13 10:00:00,12.533,12.534,12.434,12.532,550000.0
2006-04-13 10:01:00,12.508,12.567,12.431,12.522,500000.0
2006-04-13 10:07:00,12.495,12.515,12.406,12.437,400000.0
2006-04-13 10:10:00,12.542,12.587,12.466,12.563,550000.0
2006-04-13 10:12:00,12.521,12.521,12.389,12.469,350000.0
2006-04-13 10:13:00,12.454,12.568,12.403,12.444,500000.0
2006-04-13 10:14:00,12.443,12.532,12.443,12.445,150000.0
2006-04-13 10:17:00,12.5,12.524,12.439,12.451,400000.0
2006-04-13 10:18:00,12.405,12.567,12.38,12.567,450000.0
2006-04-13 10:20:00,12.494,12.519,12.447,12.447,550000.0
2006-04-13 10:21:00,12.524,12.572,12.513,12.554,400000.0
2006-04-13 10:22:00,12.443,12.591,12.443,12.517,400000.0
2006-04-13 10:23:00,12.577,12.602,12.463,12.561,450000.0
2006-04-13 10:24:00,12.589,12.592,12.4,12.592,900000.0
2006-04-13 10:26:00,12.606,12.606,12.491,12.491,350000.0
2006-04-13 10:29:00,12.627,12.651,12.498,12.595,900000.0
2006-04-13 10:31:00,12.467,12.567,12.467,12.527,350000.0
2006-04-13 10:32:00,12.55,12.605,12.49,12.592,700000.0
2006-04-13 10:35:00,12.516,12.626,12.516,12.552,400000.0
2006-04-13 10:37:00,12.613,12.613,12.479,12.522,400000.0
2006-04-13 10:38:00,12.475,12.585,12.475,12.575,400000.0
2006-04-13 10:39:00,12.582,12.613,12.474,12.478,650000.0
2006-04-13 10:40:00,12.597,12.608,12.496,12.599,550000.0
2006-04-13 10:41:00,12.602,12.646,12.523,12.53,350000.0
2006-04-13 10:45:00,12.626,12.676,12.536,12.611,350000.0
2006-04-13 10:54:00,12.623,12.623,12.506,12.609,400000.0
2006-04-13 10:56:00,12.584,12.665,12.507,12.632,400000.0
2006-04-13 10:57:00,12.586,12.625,12.52,12.6,450000.0
2006-04-13 11:00:00,12.553,12.635,12.499,12.524,350000.0
2006-04-13 11:02:00,12.644,12.672,12.531,12.589,400000.0
2006-04-13 11:05:00,12.513,12.679,12.513,12.532,550000.0
2006-04-13 11:06:00,12.602,12.634,12.508,12.508,350000.0
2006-04-13 11:09:00,12.634,12.634,12.529,12.622,500000.0
2006-04-13 11:10:00,12.519,12.645,12.519,12.566,400000.0
2006-04-13 11:12:00,12.619,12.639,12.531,12.6,550000.0
2006-04-13 11:14:00,12.547,12.636,12.526,12.632,400000.0
2006-04-13 11:16:00,12.553,12.622,12.53,12.622,500000.0
2006-04-13 11:21:00,12.629,12.629,12.497,12.596,450000.0
2006-04-13 11:23:00,12.496,12.678,12.496,12.529,500000.0
2006-04-13 11:26:00,12.631,12.67,12.549,12.662,400000.0
2006-04-13 11:29:00,12.555,12.653,12.535,12.576,500000.0
2006-04-13 11:31:00,12.633,12.655,12.557,12.614,350000.0
2006-04-13 11:32:00,12.598,12.634,12.521,12.521,450000.0
2006-04-13 11:33:00,12.503,12.626,12.503,12.579,350000.0
2006-04-13 11:35:00,12.607,12.659,12.515,12.589,450000.0
2006-04-13 11:37:00,12.545,12.636,12.488,12.606,400000.0
2006-04-13 11:38:00,12.612,12.635,12.547,12.619,400000.0
2006-04-13 11:39:00,12.565,12.642,12.523,12.548,350000.0
2006-04-13 11:41:00,12.512,12.606,12.512,12.559,350000.0
2006-04-13 11:42:00,12.524,12.626,12.524,12.619,350000.0
2006-04-13 11:44:00,12.625,12.625,12.485,12.593,450000.0
2006-04-13 11:46:00,12.618,12.668,12.541,12.564,400000.0
2006-04-13 11:48:00,12.6,12.641,12.536,12.641,400000.0
2006-04-13 11:51:00,12.52,12.62,12.515,12.62,450000.0
2006-04-13 11:54:00,12.653,12.653,12.51,12.6,550000.0
2006-04-13 11:57:00,12.646,12.646,12.532,12.613,450000.0
2006-04-13 11:59:00,12.63,12.676,12.558,12.604,450000.0
2006-04-13 12:04:00,12.589,12.641,12.532,12.532,350000.0
2006-04-13 12:05:00,12.622,12.658,12.522,12.567,350000.0
2006-04-13 12:07:00,12.649,12.649,12.483,12.573,450000.0
2006-04-13 12:08:00,12.638,12.645,12.53,12.645,450000.0
2006-04-13 12:11:00,12.559,12.598,12.508,12.53,300000.0
2006-04-13 12:12:00,12.512,12.65,12.512,12.528,350000.0
2006-04-13 12:13:00,12.569,12.591,12.487,12.588,400000.0
2006-04-13 12:17:00,12.607,12.643,12.596,12.623,400000.0
2006-04-13 12:20:00,12.534,12.62,12.454,12.527,500000.0
2006-04-13 12:22:00,12.621,12.621,12.51,12.583,400000.0
2006-04-13 12:23:00,12.605,12.605,12.473,12.492,400000.0
2006-04-13 12:24:00,12.612,12.612,12.489,12.574,600000.0
2006-04-13 12:30:00,12.498,12.615,12.49,12.615,450000.0
2006-04-13 12:31:00,12.576,12.576,12.503,12.559,350000.0
2006-04-13 12:32:00,12.451,12.581,12.451,12.469,300000.0
2006-04-13 12:34:00,12.473,12.589,12.469,12.469,450000.0
2006-04-13 12:35:00,12.624,12.626,12.491,12.491,350000.0
2006-04-13 12:36:00,12.593,12.593,12.455,12.551,350000.0
2006-04-13 12:38:00,12.559,12.585,12.445,12.523,450000.0
2006-04-13 12:39:00,12.568,12.604,12.461,12.557,450000.0
2006-04-13 12:40:00,12.529,12.594,12.459,12.506,450000.0
2006-04-13 12:42:00,12.468,12.62,12.468,12.556,550000.0
2006-04-13 12:43:00,12.546,12.598,12.493,12.508,500000.0
2006-04-13 12:44:00,12.555,12.633,12.488,12.488,450000.0
2006-04-13 12:46:00,12.497,12.578,12.455,12.455,500000.0
2006-04-13 12:49:00,12.515,12.6,12.474,12.49,450000.0
2006-04-13 12:50:00,12.525,12.626,12.477,12.487,400000.0
2006-04-13 12:51:00,12.48,12.632,12.48,12.587,500000.0
2006-04-13 12:53:00,12.436,12.54,12.432,12.54,500000.0
2006-04-13 12:55:00,12.511,12.59,12.465,12.59,450000.0
2006-04-13 13:02:00,12.462,12.556,12.456,12.506,400000.0
2006-04-13 13:03:00,12.522,12.594,12.45,12.45,450000.0
2006-04-13 13:05:00,12.438,12.558,12.438,12.558,400000.0
2006-04-13 13:10:00,12.561,12.623,12.499,12.515,500000.0
2006-04-13 13:11:00,12.518,12.64,12.518,12.578,400000.0
2006-04-13 13:12:00,12.602,12.637,12.509,12.509,550000.0
2006-04-13 13:15:00,12.541,12.632,12.481,12.568,400000.0
2006-04-13 13:16:00,12.565,12.565,12.455,12.563,350000.0
2006-04-13 13:17:00,12.603,12.626,12.54,12.619,450000.0
2006-04-13 13:19:00,12.535,12.609,12.49,12.512,400000.0
2006-04-13 13:21:00,12.467,12.57,12.443,12.444,350000.0
2006-04-13 13:22:00,12.467,12.571,12.445,12.48,400000.0
2006-04-13 13:23:00,12.503,12.587,12.482,12.493,350000.0
2006-04-13 13:24:00,12.548,12.569,12.455,12.481,450000.0
2006-04-13 13:26:00,12.502,12.593,12.456,12.516,550000.0
2006-04-13 13:27:00,12.509,12.629,12.509,12.588,500000.0
2006-04-13 13:29:00,12.622,12.622,12.484,12.583,350000.0
2006-04-13 13:31:00,12.495,12.633,12.495,12.605,450000.0
2006-04-13 13:32:00,12.524,12.611,12.478,12.478,500000.0
2006-04-13 13:33:00,12.514,12.574,12.481,12.524,350000.0
2006-04-13 13:35:00,12.567,12.639,12.513,12.513,400000.0
2006-04-13 13:39:00,12.581,12.631,12.512,12.587,500000.0
2006-04-13 13:40:00,12.593,12.633,12.51,12.622,350000.0
2006-04-13 13:42:00,12.598,12.598,12.488,12.569,350000.0
2006-04-13 13:50:00,12.543,12.593,12.525,12.525,450000.0
2006-04-13 13:51:00,12.647,12.658,12.542,12.542,350000.0
2006-04-13 13:52:00,12.628,12.628,12.492,12.586,350000.0
2006-04-13 13:53:00,12.514,12.589,12.459,12.504,450000.0
2006-04-13 13:54:00,12.536,12.593,12.48,12.584,400000.0
2006-04-13 13:55:00,12.551,12.601,12.522,12.556,350000.0
2006-04-13 13:59:00,12.556,12.556,12.455,12.494,200000.0
2006-04-13 14:01:00,12.533,12.583,12.468,12.583,400000.0
2006-04-13 14:02:00,12.591,12.593,12.474,12.542,350000.0
2006-04-13 14:03:00,12.558,12.558,12.482,12.548,350000.0
2006-04-13 14:09:00,12.457,12.561,12.434,12.499,550000.0
2006-04-13 14:10:00,12.476,12.586,12.476,12.53,350000.0
2006-04-13 14:15:00,12.477,12.626,12.477,12.537,500000.0
2006-04-13 14:17:00,12.58,12.583,12.493,12.526,450000.0
2006-04-13 14:20:00,12.503,12.607,12.501,12.501,350000.0
2006-04-13 14:21:00,12.491,12.613,12.465,12.517,450000.0
2006-04-13 14:22:00,12.547,12.612,12.456,12.456,450000.0
2006-04-13 14:23:00,12.496,12.579,12.496,12.515,400000.0
2006-04-13 14:24:00,12.58,12.584,12.508,12.581,400000.0
2006-04-13 14:25:00,12.518,12.583,12.506,12.549,350000.0
2006-04-13 14:26:00,12.577,12.657,12.521,12.587,350000.0
2006-04-13 14:27:00,12.604,12.669,12.531,12.669,400000.0
2006-04-13 14:28:00,12.609,12.609,12.495,12.551,400000.0
2006-04-13 14:29:00,12.571,12.63,12.498,12.586,350000.0
2006-04-13 14:30:00,12.572,12.646,12.523,12.523,550000.0
2006-04-13 14:31:00,12.575,12.665,12.527,12.624,400000.0
2006-04-13 14:32:00,12.61,12.642,12.531,12.569,500000.0
2006-04-13 14:33:00,12.657,12.686,12.538,12.596,300000.0
2006-04-13 14:34:00,12.622,12.664,12.539,12.539,450000.0
2006-04-13 14:35:00,12.644,12.655,12.582,12.591,350000.0
2006-04-13 14:36:00,12.642,12.657,12.554,12.657,400000.0
2006-04-13 14:37:00,12.582,12.677,12.557,12.677,550000.0
2006-04-13 14:38:00,12.613,12.654,12.553,12.61,400000.0
2006-04-13 14:39:00,12.648,12.693,12.544,12.562,500000.0
2006-04-13 14:40:00,12.596,12.625,12.541,12.566,400000.0
2006-04-13 14:41:00,12.531,12.634,12.517,12.594,550000.0
2006-04-13 14:42:00,12.504,12.624,12.504,12.603,400000.0
2006-04-13 14:43:00,12.596,12.639,12.501,12.639,500000.0
2006-04-13 14:44:00,12.53,12.619,12.514,12.602,450000.0
2006-04-13 14:45:00,12.589,12.626,12.555,12.601,400000.0
2006-04-13 14:46:00,12.594,12.628,12.538,12.549,350000.0
2006-04-13 14:47:00,12.599,12.64,12.513,12.612,350000.0
2006-04-13 14:48:00,12.589,12.666,12.561,12.633,400000.0
2006-04-13 14:49:00,12.658,12.687,12.531,12.54,500000.0
2006-04-13 14:50:00,12.584,12.665,12.541,12.541,400000.0
2006-04-13 14:51:00,12.655,12.665,12.552,12.62,350000.0
2006-04-13 14:52:00,12.696,12.696,12.619,12.626,450000.0
2006-04-13 14:53:00,12.582,12.658,12.549,12.62,400000.0
2006-04-13 14:54:00,12.517,12.653,12.517,12.58,550000.0
2006-04-13 14:55:00,12.646,12.652,12.535,12.535,450000.0
2006-04-13 14:56:00,12.629,12.671,12.519,12.632,550000.0
2006-04-13 14:57:00,12.665,12.673,12.561,12.67,450000.0
2006-04-13 14:58:00,12.579,12.635,12.541,12.614,400000.0
2006-04-13 14:59:00,12.584,12.701,12.562,12.701,550000.0
2006-04-13 15:00:00,12.562,12.695,12.56,12.591,450000.0
2006-04-13 15:01:00,12.658,12.718,12.594,12.679,450000.0
2006-04-13 15:02:00,12.631,12.75,12.596,12.672,450000.0
2006-04-13 15:03:00,12.671,12.72,12.58,12.718,500000.0
2006-04-13 15:04:00,12.62,12.687,12.528,12.576,550000.0
2006-04-13 15:05:00,12.592,12.74,12.592,12.616,550000.0
2006-04-13 15:06:00,12.656,12.667,12.631,12.632,400000.0
2006-04-13 15:07:00,12.602,12.72,12.583,12.667,350000.0
2006-04-13 15:08:00,12.571,12.715,12.571,12.646,500000.0
2006-04-13 15:09:00,12.649,12.695,12.565,12.565,450000.0
2006-04-13 15:10:00,12.559,12.65,12.503,12.558,400000.0
2006-04-13 15:11:00,12.554,12.622,12.487,12.514,500000.0
2006-04-13 15:12:00,12.566,12.628,12.531,12.628,250000.0
2006-04-13 15:13:00,12.658,12.693,12.594,12.69,400000.0
2006-04-13 15:14:00,12.59,12.665,12.551,12.64,450000.0
2006-04-13 15:15:00,12.564,12.652,12.529,12.602,400000.0
2006-04-13 15:16:00,12.652,12.652,12.527,12.527,250000.0
2006-04-13 15:17:00,12.599,12.656,12.533,12.612,450000.0
2006-04-13 15:18:00,12.68,12.68,12.544,12.602,400000.0
2006-04-13 15:19:00,12.614,12.659,12.568,12.618,450000.0
2006-04-13 15:20:00,12.585,12.66,12.577,12.66,400000.0
2006-04-13 15:21:00,12.625,12.687,12.56,12.581,550000.0
2006-04-13 15:22:00,12.635,12.666,12.588,12.637,450000.0
2006-04-13 15:23:00,12.581,12.664,12.581,12.646,400000.0
2006-04-13 15:24:00,12.63,12.658,12.54,12.648,350000.0
2006-04-13 15:25:00,12.658,12.667,12.544,12.629,350000.0
2006-04-13 15:26:00,12.548,12.643,12.548,12.559,550000.0
2006-04-13 15:27:00,12.574,12.665,12.564,12.591,350000.0
2006-04-13 15:28:00,12.583,12.697,12.583,12.648,350000.0
2006-04-13 15:29:00,12.658,12.683,12.585,12.682,400000.0
2006-04-13 15:30:00,12.652,12.672,12.563,12.665,450000.0
2006-04-13 15:31:00,12.6,12.71,12.6,12.603,500000.0
2006-04-13 15:32:00,12.59,12.669,12.554,12.646,450000.0
2006-04-13 15:33:00,12.62,12.632,12.544,12.632,400000.0
2006-04-13 15:34:00,12.561,12.685,12.531,12.531,400000.0
2006-04-13 15:35:00,12.592,12.664,12.572,12.605,400000.0
2006-04-13 15:36:00,12.633,12.684,12.569,12.679,550000.0
2006-04-13 15:38:00,12.589,12.674,12.569,12.59,450000.0
2006-04-13 15:39:00,12.659,12.687,12.539,12.678,450000.0
2006-04-13 15:40:00,12.557,12.64,12.534,12.554,450000.0
2006-04-13 15:41:00,12.516,12.639,12.516,12.627,400000.0
2006-04-13 15:42:00,12.667,12.667,12.557,12.579,350000.0
2006-04-13 15:43:00,12.593,12.641,12.533,12.534,450000.0
2006-04-13 15:44:00,12.647,12.667,12.563,12.663,350000.0
2006-04-13 15:45:00,12.667,12.679,12.558,12.66,450000.0
2006-04-13 15:46:00,12.563,12.662,12.553,12.571,400000.0
2006-04-13 15:47:00,12.644,12.699,12.548,12.554,550000.0
2006-04-13 15:48:00,12.573,12.615,12.524,12.542,350000.0
2006-04-13 15:49:00,12.618,12.675,12.607,12.675,350000.0
2006-04-13 15:50:00,12.575,12.665,12.549,12.649,550000.0
2006-04-13 15:51:00,12.614,12.651,12.512,12.534,350000.0
2006-04-13 15:52:00,12.518,12.653,12.516,12.52,350000.0
2006-04-13 15:53:00,12.621,12.649,12.515,12.592,500000.0
2006-04-13 15:54:00,12.622,12.627,12.571,12.627,450000.0
2006-04-13 15:55:00,12.497,12.655,12.497,12.619,500000.0
2006-04-13 15:56:00,12.466,12.591,12.466,12.526,450000.0
2006-04-13 15:57:00,12.523,12.568,12.494,12.494,450000.0
2006-04-13 15:58:00,12.456,12.568,12.452,12.568,500000.0
2006-04-13 15:59:00,12.598,12.603,12.497,12.527,450000.0
2006-04-13 16:00:00,12.564,12.611,12.463,12.57,500000.0
2006-04-13 16:01:00,12.589,12.594,12.481,12.481,400000.0
2006-04-13 16:02:00,12.478,12.626,12.478,12.565,550000.0
2006-04-13 16:03:00,12.59,12.596,12.48,12.542,450000.0
2006-04-13 16:04:00,12.476,12.608,12.475,12.571,550000.0
2006-04-13 16:05:00,12.564,12.69,12.519,12.519,500000.0
2006-04-13 16:06:00,12.52,12.621,12.482,12.581,350000.0
2006-04-13 16:07:00,12.537,12.627,12.526,12.526,500000.0
2006-04-13 16:08:00,12.511,12.663,12.511,12.572,550000.0
2006-04-13 16:09:00,12.527,12.634,12.508,12.63,350000.0
2006-04-13 16:10:00,12.595,12.601,12.485,12.599,500000.0
2006-04-13 16:11:00,12.502,12.677,12.502,12.508,500000.0
2006-04-13 16:12:00,12.532,12.584,12.492,12.543,350000.0
2006-04-13 16:13:00,12.541,12.631,12.521,12.631,450000.0
2006-04-13 16:14:00,12.619,12.619,12.477,12.545,500000.0
2006-04-13 16:15:00,12.605,12.605,12.488,12.494,350000.0
2006-04-13 16:16:00,12.567,12.639,12.516,12.613,550000.0
2006-04-13 16:17:00,12.614,12.63,12.509,12.509,350000.0
2006-04-13 16:19:00,12.53,12.623,12.509,12.54,400000.0
2006-04-13 16:20:00,12.635,12.654,12.526,12.526,550000.0
2006-04-13 16:21:00,12.533,12.617,12.486,12.582,500000.0
2006-04-13 16:22:00,12.581,12.585,12.496,12.538,450000.0
2006-04-13 16:23:00,12.506,12.626,12.506,12.509,400000.0
2006-04-13 16:24:00,12.58,12.635,12.499,12.635,550000.0
2006-04-13 16:25:00,12.604,12.642,12.554,12.642,350000.0
2006-04-13 16:26:00,12.596,12.624,12.495,12.495,550000.0
2006-04-13 16:27:00,12.528,12.613,12.473,12.579,400000.0
2006-04-13 16:28:00,12.575,12.629,12.524,12.629,400000.0
2006-04-13 16:29:00,12.555,12.605,12.517,12.55,450000.0
2006-04-13 16:30:00,12.533,12.631,12.512,12.595,550000.0
2006-04-13 16:31:00,12.541,12.646,12.497,12.58,400000.0
2006-04-13 16:32:00,12.543,12.634,12.543,12.615,350000.0
2006-04-13 16:33:00,12.538,12.63,12.516,12.546,350000.0
2006-04-13 16:34:00,12.594,12.653,12.548,12.653,350000.0
2006-04-13 16:35:00,12.554,12.643,12.506,12.55,500000.0
2006-04-13 16:36:00,12.664,12.705,12.601,12.601,500000.0
2006-04-13 16:37:00,12.669,12.669,12.56,12.575,500000.0
2006-04-13 16:38:00,12.508,12.623,12.499,12.525,450000.0
2006-04-13 16:39:00,12.591,12.694,12.581,12.694,500000.0
2006-04-13 16:40:00,12.655,12.709,12.612,12.7,300000.0
2006-04-13 16:41:00,12.584,12.675,12.584,12.6,350000.0
2006-04-13 16:42:00,12.596,12.703,12.587,12.693,500000.0
2006-04-13 16:43:00,12.576,12.708,12.576,12.615,350000.0
2006-04-13 16:44:00,12.695,12.695,12.552,12.552,400000.0
2006-04-13 16:45:00,12.544,12.656,12.544,12.61,400000.0
2006-04-13 16:46:00,12.605,12.658,12.583,12.652,350000.0
2006-04-13 16:47:00,12.6,12.713,12.586,12.598,600000.0
2006-04-13 16:48:00,12.659,12.688,12.541,12.622,500000.0
2006-04-13 16:49:00,12.658,12.725,12.587,12.587,450000.0
2006-04-13 16:50:00,12.569,12.67,12.566,12.626,250000.0
2006-04-13 16:51:00,12.674,12.685,12.546,12.546,400000.0
2006-04-13 16:52:00,12.569,12.671,12.565,12.671,450000.0
2006-04-13 16:53:00,12.593,12.683,12.563,12.597,350000.0
2006-04-13 16:54:00,12.588,12.67,12.549,12.563,450000.0
2006-04-13 16:55:00,12.664,12.729,12.589,12.626,550000.0
2006-04-13 16:56:00,12.597,12.724,12.572,12.595,400000.0
2006-04-13 16:57:00,12.596,12.696,12.582,12.582,550000.0
2006-04-13 16:58:00,12.598,12.735,12.598,12.651,500000.0
2006-04-13 16:59:00,12.596,12.663,12.568,12.581,400000.0
2006-04-13 17:00:00,12.658,12.701,12.565,12.565,350000.0
2006-04-13 17:01:00,12.591,12.678,12.528,12.587,500000.0
2006-04-13 17:02:00,12.613,12.696,12.613,12.648,400000.0
2006-04-13 17:03:00,12.601,12.675,12.551,12.631,500000.0
2006-04-13 17:04:00,12.598,12.679,12.547,12.611,350000.0
2006-04-13 17:05:00,12.708,12.713,12.533,12.63,400000.0
2006-04-13 17:06:00,12.669,12.669,12.517,12.63,350000.0
2006-04-13 17:07:00,12.646,12.689,12.557,12.62,500000.0
2006-04-13 17:09:00,12.646,12.694,12.565,12.607,300000.0
2006-04-13 17:10:00,12.658,12.699,12.583,12.648,350000.0
2006-04-13 17:12:00,12.639,12.662,12.573,12.6,400000.0
2006-04-13 17:13:00,12.656,12.726,12.56,12.62,450000.0
2006-04-13 17:14:00,12.636,12.706,12.593,12.687,550000.0
2006-04-13 17:15:00,12.587,12.69,12.557,12.628,350000.0
2006-04-13 17:16:00,12.684,12.684,12.565,12.653,450000.0
2006-04-13 17:17:00,12.651,12.702,12.636,12.644,300000.0
2006-04-13 17:18:00,12.653,12.696,12.608,12.696,350000.0
2006-04-13 17:19:00,12.6,12.746,12.6,12.686,450000.0
2006-04-13 17:20:00,12.644,12.718,12.582,12.595,350000.0
2006-04-13 17:21:00,12.612,12.667,12.59,12.59,250000.0
2006-04-13 17:22:00,12.595,12.708,12.583,12.631,250000.0
2006-04-13 17:23:00,12.624,12.71,12.598,12.691,550000.0
2006-04-13 17:24:00,12.693,12.702,12.595,12.612,350000.0
2006-04-13 17:25:00,12.694,12.714,12.607,12.714,400000.0
2006-04-13 17:26:00,12.624,12.717,12.624,12.671,450000.0
2006-04-13 17:27:00,12.68,12.689,12.595,12.686,400000.0
2006-04-13 17:28:00,12.661,12.734,12.597,12.598,550000.0
2006-04-13 17:29:00,12.598,12.718,12.598,12.707,500000.0
2006-04-13 17:30:00,12.559,12.688,12.559,12.684,450000.0
2006-04-13 17:31:00,12.664,12.737,12.605,12.678,600000.0
2006-04-13 17:32:00,12.602,12.711,12.584,12.661,400000.0
2006-04-13 17:33:00,12.657,12.694,12.59,12.681,400000.0
2006-04-13 17:34:00,12.681,12.746,12.604,12.723,450000.0
2006-04-13 17:35:00,12.649,12.706,12.584,12.644,500000.0
2006-04-13 17:36:00,12.673,12.709,12.578,12.686,450000.0
2006-04-13 17:37:00,12.676,12.679,12.577,12.654,550000.0
2006-04-13 17:38:00,12.615,12.705,12.605,12.622,400000.0
2006-04-13 17:41:00,12.633,12.674,12.631,12.674,300000.0
2006-04-13 17:42:00,12.557,12.677,12.557,12.653,500000.0
2006-04-13 17:43:00,12.681,12.693,12.546,12.582,400000.0
2006-04-13 17:44:00,12.675,12.681,12.587,12.651,450000.0
2006-04-13 17:45:00,12.611,12.728,12.604,12.632,550000.0
2006-04-13 17:47:00,12.665,12.684,12.563,12.614,400000.0
2006-04-13 17:50:00,12.673,12.695,12.582,12.582,550000.0
2006-04-13 17:51:00,12.598,12.664,12.535,12.586,550000.0
2006-04-13 17:52:00,12.656,12.668,12.529,12.543,350000.0
2006-04-13 17:53:00,12.631,12.697,12.613,12.613,500000.0
2006-04-13 17:54:00,12.62,12.714,12.569,12.714,350000.0
2006-04-13 17:55:00,12.637,12.735,12.616,12.686,350000.0
2006-04-13 17:56:00,12.587,12.709,12.587,12.637,400000.0
2006-04-13 17:57:00,12.709,12.723,12.649,12.686,400000.0
2006-04-13 17:58:00,12.684,12.696,12.607,12.662,450000.0
2006-04-13 17:59:00,12.591,12.712,12.588,12.712,350000.0
2006-04-13 18:00:00,12.631,12.743,12.627,12.703,350000.0
2006-04-13 18:01:00,12.684,12.726,12.602,12.647,450000.0
2006-04-13 18:02:00,12.62,12.725,12.62,12.693,500000.0
2006-04-13 18:03:00,12.648,12.678,12.609,12.645,350000.0
2006-04-13 18:04:00,12.712,12.739,12.608,12.661,400000.0
2006-04-13 18:05:00,12.66,12.744,12.621,12.744,550000.0
2006-04-13 18:06:00,12.672,12.738,12.594,12.594,450000.0
2006-04-13 18:07:00,12.712,12.712,12.567,12.691,400000.0
2006-04-13 18:08:00,12.686,12.703,12.598,12.675,250000.0
2006-04-13 18:09:00,12.692,12.755,12.613,12.635,400000.0
2006-04-13 18:10:00,12.728,12.747,12.64,12.673,550000.0
2006-04-13 18:11:00,12.628,12.715,12.582,12.695,450000.0
2006-04-13 18:12:00,12.75,12.757,12.648,12.648,450000.0
2006-04-13 18:13:00,12.706,12.753,12.637,12.753,350000.0
2006-04-13 18:14:00,12.642,12.747,12.642,12.721,400000.0
2006-04-13 18:15:00,12.701,12.706,12.643,12.643,350000.0
2006-04-13 18:16:00,12.591,12.723,12.591,12.602,400000.0
2006-04-13 18:17:00,12.705,12.73,12.615,12.723,500000.0
2006-04-13 18:18:00,12.683,12.73,12.595,12.595,500000.0
2006-04-13 18:19:00,12.665,12.782,12.651,12.776,550000.0
2006-04-13 18:20:00,12.643,12.739,12.61,12.708,400000.0
2006-04-13 18:21:00,12.683,12.745,12.642,12.735,550000.0
2006-04-13 18:22:00,12.746,12.747,12.653,12.681,400000.0
2006-04-13 18:23:00,12.744,12.766,12.667,12.763,400000.0
2006-04-13 18:24:00,12.751,12.751,12.638,12.743,400000.0
2006-04-13 18:25:00,12.687,12.79,12.668,12.694,500000.0
2006-04-13 18:26:00,12.695,12.772,12.654,12.756,550000.0
2006-04-13 18:27:00,12.767,12.767,12.62,12.62,400000.0
2006-04-13 18:28:00,12.735,12.735,12.603,12.719,350000.0
2006-04-13 18:29:00,12.666,12.756,12.61,12.756,350000.0
2006-04-13 18:30:00,12.722,12.762,12.613,12.698,450000.0
2006-04-13 18:31:00,12.739,12.768,12.674,12.726,350000.0
2006-04-13 18:32:00,12.661,12.752,12.609,12.684,450000.0
2006-04-13 18:33:00,12.744,12.825,12.7,12.759,550000.0
2006-04-13 18:34:00,12.748,12.787,12.672,12.787,400000.0
2006-04-13 18:35:00,12.687,12.764,12.687,12.723,350000.0
2006-04-13 18:36:00,12.72,12.825,12.673,12.753,550000.0
2006-04-13 18:37:00,12.685,12.757,12.669,12.729,500000.0
2006-04-13 18:38:00,12.755,12.757,12.618,12.701,450000.0
2006-04-13 18:39:00,12.745,12.753,12.653,12.737,400000.0
2006-04-13 18:40:00,12.734,12.748,12.607,12.672,400000.0
2006-04-13 18:41:00,12.662,12.745,12.644,12.716,500000.0
2006-04-13 18:42:00,12.699,12.753,12.644,12.662,550000.0
2006-04-13 18:43:00,12.698,12.757,12.615,12.757,400000.0
2006-04-13 18:44:00,12.734,12.764,12.639,12.693,500000.0
2006-04-13 18:45:00,12.642,12.765,12.642,12.744,350000.0
2006-04-13 18:46:00,12.685,12.794,12.685,12.794,350000.0
2006-04-13 18:47:00,12.668,12.791,12.668,12.779,400000.0
2006-04-13 18:48:00,12.682,12.785,12.656,12.677,500000.0
2006-04-13 18:49:00,12.725,12.805,12.674,12.715,450000.0
2006-04-13 18:50:00,12.755,12.795,12.713,12.731,300000.0
2006-04-13 18:51:00,12.75,12.794,12.709,12.709,450000.0
2006-04-13 18:52:00,12.754,12.816,12.664,12.806,550000.0
2006-04-13 18:53:00,12.758,12.782,12.707,12.782,450000.0
2006-04-13 18:54:00,12.708,12.816,12.701,12.743,350000.0
2006-04-13 18:55:00,12.663,12.773,12.663,12.762,350000.0
2006-04-13 18:56:00,12.766,12.848,12.683,12.683,500000.0
2006-04-13 18:57:00,12.812,12.825,12.722,12.79,450000.0
2006-04-13 18:58:00,12.789,12.814,12.726,12.773,350000.0
2006-04-13 18:59:00,12.709,12.765,12.709,12.728,450000.0
2006-04-13 19:00:00,12.711,12.791,12.662,12.771,350000.0
2006-04-13 19:01:00,12.694,12.789,12.685,12.74,500000.0
2006-04-13 19:02:00,12.709,12.766,12.645,12.733,400000.0
2006-04-13 19:03:00,12.724,12.725,12.639,12.65,350000.0
2006-04-13 19:04:00,12.775,12.775,12.663,12.663,300000.0
2006-04-13 19:05:00,12.751,12.767,12.659,12.721,500000.0
2006-04-13 19:06:00,12.726,12.77,12.612,12.77,400000.0
2006-04-13 19:07:00,12.729,12.753,12.651,12.699,400000.0
2006-04-13 19:08:00,12.709,12.809,12.697,12.697,350000.0
2006-04-13 19:09:00,12.673,12.792,12.642,12.74,500000.0
2006-04-13 19:10:00,12.742,12.812,12.662,12.753,550000.0
2006-04-13 19:11:00,12.819,12.819,12.693,12.81,450000.0
2006-04-13 19:12:00,12.719,12.828,12.719,12.805,350000.0
2006-04-13 19:13:00,12.725,12.796,12.666,12.666,350000.0
2006-04-13 19:14:00,12.699,12.809,12.684,12.798,400000.0
2006-04-13 19:15:00,12.733,12.825,12.719,12.825,500000.0
2006-04-13 19:16:00,12.824,12.824,12.75,12.784,350000.0
2006-04-13 19:17:00,12.82,12.82,12.685,12.685,450000.0
2006-04-13 19:18:00,12.698,12.822,12.693,12.78,350000.0
2006-04-13 19:19:00,12.8,12.841,12.714,12.841,400000.0
2006-04-13 19:20:00,12.71,12.853,12.71,12.853,450000.0
2006-04-13 19:21:00,12.852,12.852,12.779,12.812,350000.0
2006-04-13 19:22:00,12.82,12.82,12.711,12.729,400000.0
2006-04-13 19:23:00,12.813,12.813,12.725,12.725,350000.0
2006-04-13 19:24:00,12.835,12.84,12.731,12.825,400000.0
2006-04-13 19:25:00,12.885,12.885,12.76,12.76,450000.0
2006-04-13 19:26:00,12.876,12.88,12.75,12.871,350000.0
2006-04-13 19:27:00,12.813,12.813,12.74,12.74,150000.0
2006-04-13 19:28:00,12.761,12.761,12.741,12.741,100000.0
2006-04-13 19:29:00,12.781,12.781,12.682,12.682,100000.0
2006-04-13 19:30:00,12.784,12.784,12.655,12.67,400000.0
2006-04-13 19:33:00,12.692,12.887,12.692,12.82,500000.0
2006-04-13 19:34:00,12.909,12.926,12.795,12.891,450000.0
2006-04-13 19:35:00,12.894,12.909,12.767,12.909,650000.0
2006-04-13 19:37:00,12.886,12.886,12.786,12.824,200000.0
2006-04-13 19:44:00,12.777,12.905,12.774,12.86,500000.0
2006-04-13 19:45:00,12.936,12.936,12.763,12.877,550000.0
2006-04-13 19:47:00,12.835,12.845,12.729,12.738,500000.0
2006-04-13 19:50:00,12.795,12.795,12.69,12.727,200000.0
2006-04-13 20:09:00,12.797,12.797,12.714,12.745,200000.0
2006-04-13 20:11:00,12.796,12.807,12.707,12.807,300000.0
2006-04-13 20:12:00,12.705,12.781,12.705,12.781,100000.0
2006-04-13 20:15:00,12.784,12.784,12.684,12.723,200000.0
2006-04-13 20:46:00,12.771,12.789,12.706,12.742,250000.0
2006-04-13 20:47:00,12.781,12.848,12.744,12.807,400000.0
2006-04-13 20:56:00,12.783,12.783,12.683,12.723,200000.0
2006-04-13 21:33:00,12.795,12.795,12.711,12.744,200000.0
2006-04-13 21:45:00,12.784,12.784,12.684,12.724,200000.0
2006-04-13 21:50:00,12.794,12.794,12.714,12.745,250000.0
2006-04-13 21:51:00,12.831,12.837,12.801,12.837,150000.0
2006-04-13 22:01:00,12.797,12.797,12.696,12.735,200000.0
2006-04-13 22:03:00,12.786,12.786,12.686,12.724,200000.0
2006-04-13 22:08:00,12.798,12.798,12.714,12.745,200000.0
2006-04-13 22:14:00,12.786,12.786,12.686,12.724,200000.0
2006-04-13 22:24:00,12.796,12.796,12.712,12.745,200000.0
2006-04-13 22:28:00,12.796,12.796,12.696,12.734,200000.0
2006-04-13 22:31:00,12.759,12.759,12.724,12.724,200000.0
2006-04-13 22:33:00,12.798,12.798,12.705,12.756,250000.0
2006-04-13 22:34:00,12.719,12.795,12.718,12.795,150000.0
2006-04-13 22:44:00,12.794,12.794,12.71,12.743,200000.0
2006-04-13 23:07:00,12.805,12.805,12.721,12.753,200000.0
2006-04-13 23:12:00,12.832,12.832,12.724,12.724,150000.0
2006-04-13 23:39:00,12.805,12.805,12.721,12.754,200000.0
2006-04-13 23:42:00,12.748,12.813,12.748,12.813,400000.0
2006-04-13 23:49:00,12.74,12.788,12.697,12.742,300000.0
2006-04-13 23:50:00,12.766,12.79,12.743,12.79,200000.0
2006-04-14 00:00:00,12.9,12.95,12.86,12.91,200000.0
2006-04-14 00:03:00,12.804,12.804,12.721,12.753,200000.0
2006-04-14 00:09:00,12.769,12.793,12.698,12.753,450000.0
2006-04-14 00:19:00,12.735,12.735,12.636,12.674,200000.0
2006-04-14 00:21:00,12.721,12.723,12.721,12.723,100000.0
2006-04-14 00:23:00,12.68,12.75,12.677,12.731,250000.0
2006-04-14 00:24:00,12.65,12.655,12.65,12.655,100000.0
2006-04-14 00:34:00,12.737,12.737,12.653,12.685,200000.0
2006-04-14 00:38:00,12.727,12.744,12.727,12.744,100000.0
2006-04-14 00:39:00,12.65,12.788,12.65,12.779,200000.0
2006-04-14 00:40:00,12.715,12.775,12.651,12.651,250000.0
2006-04-14 00:42:00,12.684,12.783,12.668,12.783,400000.0
2006-04-14 00:49:00,12.723,12.723,12.721,12.721,100000.0
2006-04-14 00:53:00,12.724,12.724,12.625,12.663,200000.0
2006-04-14 00:57:00,12.734,12.734,12.65,12.683,200000.0
2006-04-14 01:00:00,12.726,12.726,12.626,12.665,200000.0
2006-04-14 01:01:00,12.729,12.729,12.675,12.675,100000.0
2006-04-14 01:05:00,12.725,12.725,12.625,12.663,200000.0
2006-04-14 01:07:00,12.737,12.737,12.653,12.685,200000.0
2006-04-14 01:08:00,12.745,12.745,12.745,12.745,50000.0
2006-04-14 01:15:00,12.732,12.732,12.632,12.673,200000.0
2006-04-14 01:25:00,12.738,12.738,12.724,12.726,150000.0
2006-04-14 01:31:00,12.699,12.77,12.699,12.77,100000.0
2006-04-14 01:52:00,12.744,12.744,12.66,12.693,200000.0
2006-04-14 02:00:00,12.759,12.759,12.7,12.742,200000.0
2006-04-14 02:04:00,12.815,12.815,12.736,12.771,200000.0
2006-04-14 02:10:00,12.835,12.835,12.755,12.791,200000.0
2006-04-14 02:12:00,12.783,12.877,12.783,12.821,550000.0
2006-04-14 02:13:00,12.831,12.872,12.802,12.872,200000.0
2006-04-14 02:14:00,12.75,12.829,12.689,12.829,800000.0
2006-04-14 02:16:00,12.795,12.877,12.734,12.734,400000.0
2006-04-14 02:20:00,12.814,12.814,12.715,12.753,200000.0
2006-04-14 02:22:00,12.797,12.859,12.756,12.756,200000.0
2006-04-14 02:23:00,12.87,12.87,12.755,12.835,500000.0
2006-04-14 02:25:00,12.783,12.833,12.745,12.823,200000.0
2006-04-14 02:26:00,12.757,12.851,12.751,12.814,400000.0
2006-04-14 02:27:00,12.743,12.857,12.743,12.799,400000.0
2006-04-14 02:28:00,12.744,12.872,12.722,12.872,350000.0
2006-04-14 02:29:00,12.895,12.9,12.781,12.781,350000.0
2006-04-14 02:32:00,12.817,12.827,12.773,12.827,200000.0
2006-04-14 02:33:00,12.743,12.813,12.725,12.813,250000.0
2006-04-14 02:37:00,12.779,12.853,12.779,12.833,250000.0
2006-04-14 02:43:00,12.81,12.868,12.721,12.868,350000.0
2006-04-14 02:48:00,12.853,12.853,12.77,12.803,200000.0
2006-04-14 02:54:00,12.853,12.856,12.784,12.784,450000.0
2006-04-14 02:55:00,12.736,12.863,12.736,12.863,350000.0
2006-04-14 02:56:00,12.874,12.892,12.771,12.842,500000.0
2006-04-14 02:57:00,12.841,12.868,12.73,12.868,400000.0
2006-04-14 02:59:00,12.843,12.896,12.773,12.856,250000.0
2006-04-14 03:00:00,12.87,12.87,12.721,12.804,250000.0
2006-04-14 03:01:00,12.745,12.871,12.742,12.833,350000.0
2006-04-14 03:06:00,12.828,12.866,12.729,12.771,450000.0
2006-04-14 03:07:00,12.87,12.879,12.764,12.879,250000.0
2006-04-14 03:19:00,12.827,12.864,12.749,12.751,500000.0
2006-04-14 03:30:00,12.856,12.919,12.776,12.86,700000.0
2006-04-14 03:34:00,12.75,12.871,12.75,12.833,250000.0
2006-04-14 03:35:00,12.854,12.854,12.732,12.833,400000.0
2006-04-14 03:37:00,12.856,12.866,12.765,12.831,350000.0
2006-04-14 03:41:00,12.815,12.815,12.715,12.753,200000.0
2006-04-14 03:43:00,12.857,12.858,12.717,12.741,250000.0
2006-04-14 03:46:00,12.816,12.817,12.71,12.806,550000.0
2006-04-14 03:47:00,12.845,12.871,12.751,12.81,500000.0
2006-04-14 03:50:00,12.762,12.897,12.762,12.768,500000.0
2006-04-14 03:53:00,12.759,12.873,12.732,12.85,500000.0
2006-04-14 03:58:00,12.833,12.895,12.758,12.843,600000.0
2006-04-14 04:02:00,12.781,12.869,12.749,12.824,650000.0
2006-04-14 04:04:00,12.804,12.823,12.712,12.752,450000.0
2006-04-14 04:05:00,12.822,12.831,12.734,12.734,250000.0
2006-04-14 04:10:00,12.733,12.814,12.693,12.708,700000.0
2006-04-14 04:11:00,12.819,12.819,12.718,12.723,550000.0
2006-04-14 04:12:00,12.826,12.865,12.747,12.826,500000.0
2006-04-14 04:30:00,12.738,12.837,12.689,12.833,700000.0
2006-04-14 04:31:00,12.765,12.842,12.746,12.797,450000.0
2006-04-14 04:33:00,12.741,12.819,12.721,12.81,600000.0
2006-04-14 04:36:00,12.727,12.828,12.673,12.749,600000.0
2006-04-14 04:37:00,12.83,12.857,12.761,12.761,400000.0
2006-04-14 04:40:00,12.779,12.822,12.768,12.768,150000.0
2006-04-14 04:44:00,12.736,12.799,12.709,12.794,300000.0
2006-04-14 04:46:00,12.846,12.846,12.727,12.781,200000.0
2006-04-14 04:48:00,12.828,12.876,12.744,12.775,300000.0
2006-04-14 04:51:00,12.787,12.835,12.742,12.817,350000.0
2006-04-14 04:52:00,12.833,12.865,12.724,12.849,500000.0
2006-04-14 04:54:00,12.74,12.86,12.721,12.86,250000.0
2006-04-14 04:55:00,12.843,12.843,12.74,12.771,250000.0
2006-04-14 04:56:00,12.744,12.848,12.744,12.848,400000.0
2006-04-14 04:59:00,12.755,12.821,12.755,12.821,100000.0
2006-04-14 05:08:00,12.84,12.84,12.751,12.784,250000.0
2006-04-14 05:12:00,12.732,12.895,12.732,12.808,300000.0
2006-04-14 05:19:00,12.835,12.835,12.751,12.785,200000.0
2006-04-14 05:21:00,12.823,12.874,12.747,12.798,400000.0
2006-04-14 05:24:00,12.827,12.827,12.726,12.765,200000.0
2006-04-14 05:28:00,12.81,12.842,12.723,12.723,350000.0
2006-04-14 05:34:00,12.861,12.862,12.714,12.81,500000.0
2006-04-14 05:39:00,12.806,12.839,12.709,12.835,500000.0
2006-04-14 05:43:00,12.847,12.862,12.746,12.746,250000.0
2006-04-14 05:44:00,12.864,12.864,12.767,12.86,200000.0
2006-04-14 05:45:00,12.822,12.866,12.723,12.835,350000.0
2006-04-14 05:47:00,12.837,12.837,12.753,12.785,200000.0
2006-04-14 05:53:00,12.752,12.807,12.752,12.807,100000.0
2006-04-14 05:58:00,12.775,12.89,12.745,12.745,500000.0
2006-04-14 06:01:00,12.824,12.824,12.725,12.763,200000.0
2006-04-14 06:03:00,12.829,12.852,12.759,12.766,400000.0
2006-04-14 06:08:00,12.823,12.823,12.716,12.812,400000.0
2006-04-14 06:09:00,12.827,12.827,12.747,12.818,200000.0
2006-04-14 06:11:00,12.802,12.802,12.703,12.742,200000.0
2006-04-14 06:13:00,12.796,12.805,12.735,12.764,350000.0
2006-04-14 06:14:00,12.74,12.74,12.735,12.735,100000.0
2006-04-14 06:27:00,12.831,12.831,12.788,12.83,150000.0
2006-04-14 06:31:00,12.83,12.836,12.759,12.767,400000.0
2006-04-14 06:48:00,12.77,12.822,12.695,12.763,600000.0
2006-04-14 06:50:00,12.828,12.87,12.828,12.87,100000.0
2006-04-14 06:51:00,12.867,12.867,12.812,12.812,200000.0
2006-04-14 06:57:00,12.835,12.835,12.743,12.779,200000.0
2006-04-14 07:00:00,12.835,12.835,12.743,12.779,200000.0
2006-04-14 07:01:00,12.835,12.835,12.816,12.816,100000.0
2006-04-14 07:05:00,12.843,12.843,12.76,12.793,200000.0
2006-04-14 07:13:00,12.815,12.86,12.763,12.763,200000.0
2006-04-14 07:19:00,12.857,12.857,12.768,12.768,100000.0
2006-04-14 07:24:00,12.844,12.844,12.785,12.785,100000.0
2006-04-14 07:31:00,12.83,12.84,12.83,12.84,100000.0
2006-04-14 07:37:00,12.763,12.898,12.763,12.843,450000.0
2006-04-14 07:38:00,12.84,12.84,12.746,12.804,400000.0
2006-04-14 07:39:00,12.826,12.844,12.745,12.844,350000.0
2006-04-14 07:40:00,12.8,12.843,12.725,12.843,450000.0
2006-04-14 07:42:00,12.862,12.862,12.758,12.758,100000.0
2006-04-14 07:43:00,12.755,12.856,12.729,12.838,450000.0
2006-04-14 07:44:00,12.867,12.915,12.797,12.833,300000.0
2006-04-14 07:45:00,12.805,12.852,12.762,12.852,400000.0
2006-04-14 07:47:00,12.871,12.877,12.792,12.877,150000.0
2006-04-14 07:48:00,12.868,12.868,12.791,12.86,200000.0
2006-04-14 07:49:00,12.784,12.888,12.784,12.853,150000.0
2006-04-14 07:50:00,12.833,12.931,12.825,12.825,350000.0
2006-04-14 07:51:00,12.809,12.927,12.806,12.911,600000.0
2006-04-14 07:52:00,12.917,12.917,12.81,12.81,300000.0
2006-04-14 07:53:00,12.794,12.893,12.794,12.893,350000.0
2006-04-14 07:57:00,12.842,12.894,12.804,12.878,500000.0
2006-04-14 07:59:00,12.815,12.897,12.767,12.862,350000.0
2006-04-14 08:00:00,12.886,12.909,12.886,12.909,100000.0
2006-04-14 08:01:00,12.824,12.904,12.771,12.771,350000.0
2006-04-14 08:02:00,12.792,12.924,12.775,12.825,750000.0
2006-04-14 08:04:00,12.816,12.903,12.772,12.872,350000.0
2006-04-14 08:06:00,12.801,12.895,12.779,12.813,400000.0
2006-04-14 08:07:00,12.88,12.88,12.759,12.868,500000.0
2006-04-14 08:10:00,12.887,12.887,12.795,12.795,250000.0
2006-04-14 08:11:00,12.869,12.876,12.774,12.866,300000.0
2006-04-14 08:12:00,12.877,12.919,12.819,12.916,350000.0
2006-04-14 08:15:00,12.864,12.902,12.768,12.817,700000.0
2006-04-14 08:17:00,12.8,12.897,12.8,12.882,650000.0
2006-04-14 08:18:00,12.869,12.908,12.792,12.862,550000.0
2006-04-14 08:19:00,12.797,12.873,12.797,12.828,250000.0
2006-04-14 08:20:00,12.914,12.914,12.77,12.861,550000.0
2006-04-14 08:22:00,12.769,12.881,12.769,12.795,350000.0
2006-04-14 08:24:00,12.919,12.942,12.801,12.874,700000.0
2006-04-14 08:27:00,12.825,12.884,12.825,12.884,250000.0
2006-04-14 08:32:00,12.913,12.913,12.865,12.865,100000.0
2006-04-14 08:36:00,12.866,12.866,12.74,12.803,500000.0
2006-04-14 08:37:00,12.862,12.922,12.819,12.875,250000.0
2006-04-14 08:38:00,12.882,12.899,12.772,12.801,650000.0
2006-04-14 08:40:00,12.858,12.913,12.83,12.881,250000.0
2006-04-14 08:49:00,12.913,12.913,12.784,12.852,400000.0
2006-04-14 08:54:00,12.92,12.921,12.829,12.829,350000.0
2006-04-14 08:55:00,12.913,12.917,12.775,12.917,250000.0
2006-04-14 09:02:00,12.774,12.877,12.774,12.827,550000.0
2006-04-14 09:13:00,12.845,12.919,12.813,12.919,450000.0
2006-04-14 09:19:00,12.913,12.917,12.807,12.91,450000.0
2006-04-14 09:38:00,12.835,12.903,12.776,12.898,450000.0
2006-04-14 09:51:00,12.896,12.896,12.799,12.82,350000.0
2006-04-14 09:58:00,12.812,12.897,12.801,12.847,400000.0
2006-04-14 10:03:00,12.87,12.91,12.801,12.822,400000.0
2006-04-14 10:05:00,12.814,12.974,12.814,12.939,400000.0
2006-04-14 10:07:00,12.836,12.853,12.755,12.795,400000.0
2006-04-14 10:09:00,12.914,12.919,12.778,12.916,450000.0
2006-04-14 10:26:00,12.907,12.907,12.794,12.794,350000.0
2006-04-14 10:30:00,12.82,12.906,12.777,12.837,400000.0
2006-04-14 10:39:00,12.89,12.924,12.78,12.78,650000.0
2006-04-14 10:40:00,12.895,12.909,12.8,12.906,550000.0
2006-04-14 10:53:00,12.88,12.935,12.798,12.847,500000.0
2006-04-14 11:12:00,12.904,12.915,12.801,12.875,550000.0
2006-04-14 11:15:00,12.794,12.905,12.768,12.827,400000.0
2006-04-14 11:16:00,12.832,12.899,12.805,12.899,500000.0
2006-04-14 11:25:00,12.823,12.933,12.818,12.818,550000.0
2006-04-14 11:31:00,12.895,12.924,12.812,12.871,350000.0
2006-04-14 11:41:00,12.773,12.856,12.773,12.821,350000.0
2006-04-14 11:42:00,12.773,12.888,12.773,12.888,350000.0
2006-04-14 11:46:00,12.883,12.883,12.775,12.809,400000.0
2006-04-14 12:25:00,12.905,12.905,12.783,12.874,450000.0
2006-04-14 12:26:00,12.893,12.916,12.791,12.839,450000.0
2006-04-14 12:44:00,12.864,12.866,12.725,12.766,450000.0
2006-04-14 13:09:00,12.929,12.944,12.823,12.823,450000.0
2006-04-14 13:13:00,12.929,12.929,12.795,12.883,450000.0
2006-04-14 13:14:00,12.757,12.893,12.757,12.893,350000.0
2006-04-14 13:15:00,12.838,12.922,12.778,12.881,400000.0
2006-04-14 13:18:00,12.794,12.999,12.794,12.935,400000.0
2006-04-14 13:19:00,12.817,12.871,12.753,12.801,400000.0
2006-04-14 13:22:00,12.802,12.931,12.794,12.828,400000.0
2006-04-14 13:30:00,12.896,12.896,12.721,12.777,450000.0
2006-04-14 13:48:00,12.882,12.915,12.804,12.874,400000.0
2006-04-14 13:49:00,12.777,12.878,12.777,12.878,350000.0
2006-04-14 13:59:00,12.884,12.884,12.784,12.823,200000.0
2006-04-14 14:03:00,12.897,12.905,12.831,12.905,350000.0
2006-04-14 14:19:00,12.91,12.941,12.804,12.936,500000.0
2006-04-14 14:23:00,12.862,12.94,12.862,12.88,400000.0
2006-04-14 14:30:00,12.851,12.928,12.78,12.78,550000.0
2006-04-14 14:35:00,12.912,12.945,12.868,12.868,350000.0
2006-04-14 14:45:00,12.891,12.945,12.864,12.926,400000.0
2006-04-14 15:01:00,12.898,12.939,12.821,12.897,450000.0
2006-04-14 15:10:00,12.837,12.905,12.763,12.838,400000.0
2006-04-14 15:14:00,12.801,12.837,12.801,12.837,100000.0
2006-04-14 15:15:00,12.799,12.909,12.799,12.845,400000.0
2006-04-14 15:18:00,12.925,12.925,12.823,12.863,400000.0
2006-04-14 15:20:00,12.83,12.904,12.785,12.904,400000.0
2006-04-14 15:46:00,12.823,12.927,12.8,12.819,400000.0
2006-04-14 15:50:00,12.812,12.908,12.774,12.908,550000.0
2006-04-14 15:59:00,12.91,12.91,12.781,12.828,450000.0
2006-04-14 16:03:00,12.909,12.909,12.774,12.845,450000.0
2006-04-14 16:06:00,12.798,12.892,12.757,12.859,350000.0
2006-04-14 16:12:00,12.836,12.898,12.81,12.838,350000.0
2006-04-14 16:17:00,12.905,12.955,12.811,12.811,350000.0
2006-04-14 16:22:00,12.892,12.905,12.813,12.858,450000.0
2006-04-14 16:27:00,12.885,12.885,12.785,12.824,200000.0
2006-04-14 16:41:00,12.81,12.88,12.806,12.806,350000.0
2006-04-14 16:42:00,12.787,12.897,12.729,12.897,500000.0
2006-04-14 16:50:00,12.875,12.875,12.775,12.814,200000.0
2006-04-14 16:54:00,12.841,12.952,12.817,12.817,450000.0
2006-04-14 17:06:00,12.909,12.909,12.752,12.857,350000.0
2006-04-14 17:14:00,12.827,12.881,12.752,12.881,550000.0
2006-04-14 17:32:00,12.819,12.94,12.819,12.876,400000.0
2006-04-14 17:44:00,12.884,12.888,12.795,12.86,450000.0
2006-04-14 17:47:00,12.885,12.92,12.804,12.841,400000.0
2006-04-14 17:57:00,12.892,12.919,12.831,12.877,400000.0
2006-04-14 18:19:00,12.881,12.881,12.823,12.876,200000.0
2006-04-14 18:23:00,12.898,12.908,12.821,12.899,400000.0
2006-04-14 18:30:00,12.871,12.921,12.783,12.855,450000.0
2006-04-14 18:31:00,12.882,12.894,12.804,12.879,350000.0
2006-04-14 18:38:00,12.89,12.896,12.765,12.844,450000.0
2006-04-14 18:44:00,12.858,12.862,12.759,12.816,500000.0
2006-04-14 19:15:00,12.806,12.904,12.784,12.904,500000.0
2006-04-14 19:35:00,12.893,12.893,12.81,12.843,200000.0
2006-04-14 20:19:00,12.905,12.905,12.813,12.849,200000.0
2006-04-14 20:21:00,12.894,12.894,12.795,12.833,200000.0
2006-04-14 20:29:00,12.885,12.885,12.785,12.824,200000.0
2006-04-14 20:32:00,12.897,12.897,12.815,12.846,250000.0
2006-04-14 20:33:00,12.871,12.871,12.796,12.796,100000.0
2006-04-14 20:48:00,12.902,12.935,12.828,12.934,400000.0
2006-04-14 20:55:00,12.903,12.903,12.82,12.853,200000.0
2006-04-14 21:11:00,12.838,12.918,12.838,12.891,250000.0
2006-04-14 21:13:00,12.896,12.896,12.811,12.845,200000.0
2006-04-14 21:16:00,12.881,12.919,12.863,12.883,400000.0
2006-04-14 21:22:00,12.894,12.894,12.811,12.843,200000.0
2006-04-14 21:41:00,12.886,12.886,12.786,12.824,200000.0
2006-04-14 21:47:00,12.876,12.876,12.776,12.814,200000.0
2006-04-14 21:58:00,12.886,12.886,12.802,12.835,200000.0
2006-04-14 22:02:00,12.895,12.895,12.811,12.843,200000.0
2006-04-14 22:06:00,12.886,12.886,12.786,12.824,200000.0
2006-04-14 22:09:00,12.897,12.897,12.812,12.845,200000.0
2006-04-14 22:15:00,12.811,12.941,12.811,12.897,450000.0
2006-04-14 22:19:00,12.897,12.897,12.822,12.877,250000.0
2006-04-14 22:28:00,12.886,12.886,12.781,12.817,200000.0
2006-04-14 22:57:00,12.89,12.89,12.84,12.84,150000.0
2006-04-16 23:01:00,12.897,12.897,12.812,12.845,200000.0
2006-04-16 23:09:00,12.821,12.916,12.821,12.875,300000.0
2006-04-16 23:18:00,12.897,12.897,12.813,12.845,200000.0
2006-04-16 23:33:00,12.925,12.925,12.859,12.871,300000.0
2006-04-16 23:35:00,12.896,12.896,12.812,12.845,200000.0
2006-04-17 00:00:00,12.92,13.7,12.87,13.6,200000.0
2006-04-17 00:04:00,12.903,12.903,12.819,12.853,200000.0
2006-04-17 00:15:00,12.897,12.949,12.853,12.877,350000.0
2006-04-17 00:26:00,12.905,12.905,12.813,12.849,200000.0
2006-04-17 00:28:00,12.847,12.942,12.847,12.942,150000.0
2006-04-17 00:34:00,12.934,12.943,12.826,12.857,450000.0
2006-04-17 00:41:00,12.904,12.904,12.821,12.853,200000.0
2006-04-17 00:45:00,12.915,12.915,12.83,12.864,200000.0
2006-04-17 00:50:00,12.9,12.9,12.775,12.805,200000.0
2006-04-17 00:57:00,12.843,12.843,12.743,12.783,200000.0
2006-04-17 01:00:00,12.836,12.836,12.736,12.775,200000.0
2006-04-17 01:01:00,12.837,12.843,12.747,12.843,200000.0
2006-04-17 01:16:00,12.755,12.817,12.737,12.817,250000.0
2006-04-17 01:28:00,12.885,12.885,12.819,12.831,300000.0
2006-04-17 01:32:00,12.85,12.85,12.764,12.764,100000.0
2006-04-17 01:44:00,12.84,12.84,12.743,12.783,350000.0
2006-04-17 01:45:00,12.83,12.845,12.83,12.845,100000.0
2006-04-17 01:49:00,12.847,12.847,12.746,12.785,200000.0
2006-04-17 01:54:00,12.806,12.848,12.755,12.808,300000.0
2006-04-17 02:05:00,12.854,12.854,12.77,12.804,200000.0
2006-04-17 02:10:00,12.882,13.015,12.882,13.009,350000.0
2006-04-17 02:11:00,13.0,13.118,12.998,13.037,250000.0
2006-04-17 02:13:00,13.094,13.095,13.007,13.025,300000.0
2006-04-17 02:14:00,13.023,13.097,12.999,13.085,450000.0
2006-04-17 02:15:00,13.038,13.14,13.001,13.14,600000.0
2006-04-17 02:16:00,13.035,13.113,13.024,13.025,400000.0
2006-04-17 02:17:00,13.079,13.12,13.017,13.12,150000.0
2006-04-17 02:21:00,13.163,13.163,13.022,13.087,400000.0
2006-04-17 02:22:00,13.112,13.136,13.052,13.113,400000.0
2006-04-17 02:23:00,13.164,13.164,13.051,13.117,650000.0
2006-04-17 02:26:00,13.045,13.152,13.045,13.117,400000.0
2006-04-17 02:28:00,13.04,13.158,13.032,13.078,500000.0
2006-04-17 02:29:00,13.131,13.131,12.994,12.994,400000.0
2006-04-17 02:30:00,12.985,13.123,12.972,13.123,250000.0
2006-04-17 02:31:00,13.116,13.175,13.064,13.126,550000.0
2006-04-17 02:32:00,13.095,13.13,13.025,13.025,250000.0
2006-04-17 02:33:00,13.06,13.127,13.052,13.113,400000.0
2006-04-17 02:34:00,13.133,13.133,13.05,13.05,450000.0
2006-04-17 02:36:00,13.142,13.142,13.076,13.076,100000.0
2006-04-17 02:38:00,13.191,13.191,13.083,13.114,450000.0
2006-04-17 02:42:00,13.159,13.196,13.046,13.073,450000.0
2006-04-17 02:43:00,13.2,13.225,13.084,13.117,900000.0
2006-04-17 02:44:00,13.108,13.18,13.071,13.085,450000.0
2006-04-17 02:46:00,13.143,13.205,13.084,13.175,700000.0
2006-04-17 02:48:00,13.18,13.18,13.1,13.134,200000.0
2006-04-17 02:49:00,13.181,13.181,13.079,13.15,150000.0
2006-04-17 02:51:00,13.137,13.246,13.101,13.132,650000.0
2006-04-17 02:52:00,13.214,13.239,13.082,13.082,450000.0
2006-04-17 02:53:00,13.119,13.211,13.119,13.211,200000.0
2006-04-17 02:55:00,13.104,13.225,13.104,13.225,250000.0
2006-04-17 02:56:00,13.231,13.231,13.119,13.119,100000.0
2006-04-17 02:58:00,13.119,13.227,13.08,13.14,750000.0
2006-04-17 02:59:00,13.17,13.171,13.083,13.119,800000.0
2006-04-17 03:00:00,13.181,13.23,13.116,13.124,500000.0
2006-04-17 03:01:00,13.194,13.236,13.181,13.22,350000.0
2006-04-17 03:02:00,13.198,13.231,13.157,13.22,300000.0
2006-04-17 03:03:00,13.195,13.218,13.158,13.189,250000.0
2006-04-17 03:08:00,13.226,13.226,13.141,13.174,200000.0
2006-04-17 03:11:00,13.22,13.243,13.16,13.212,500000.0
2006-04-17 03:12:00,13.141,13.267,13.141,13.232,350000.0
2006-04-17 03:13:00,13.211,13.211,13.21,13.21,100000.0
2006-04-17 03:14:00,13.169,13.204,13.111,13.191,300000.0
2006-04-17 03:15:00,13.208,13.256,13.156,13.256,400000.0
2006-04-17 03:16:00,13.254,13.254,13.169,13.169,150000.0
2006-04-17 03:17:00,13.138,13.138,13.125,13.125,100000.0
2006-04-17 03:18:00,13.227,13.268,13.154,13.238,200000.0
2006-04-17 03:19:00,13.239,13.306,13.167,13.167,500000.0
2006-04-17 03:20:00,13.269,13.338,13.173,13.173,550000.0
2006-04-17 03:21:00,13.177,13.236,13.152,13.236,200000.0
2006-04-17 03:22:00,13.181,13.243,13.127,13.164,300000.0
2006-04-17 03:23:00,13.236,13.239,13.167,13.239,250000.0
2006-04-17 03:24:00,13.154,13.238,13.154,13.238,100000.0
2006-04-17 03:25:00,13.123,13.26,13.123,13.162,350000.0
2006-04-17 03:26:00,13.227,13.263,13.169,13.196,350000.0
2006-04-17 03:27:00,13.158,13.253,13.158,13.253,400000.0
2006-04-17 03:28:00,13.182,13.186,13.182,13.186,100000.0
2006-04-17 03:29:00,13.21,13.297,13.21,13.271,250000.0
2006-04-17 03:30:00,13.271,13.271,13.178,13.178,100000.0
2006-04-17 03:31:00,13.173,13.244,13.169,13.234,250000.0
2006-04-17 03:32:00,13.242,13.264,13.157,13.194,400000.0
2006-04-17 03:33:00,13.256,13.284,13.192,13.226,350000.0
2006-04-17 03:34:00,13.168,13.296,13.168,13.266,250000.0
2006-04-17 03:35:00,13.301,13.301,13.176,13.298,400000.0
2006-04-17 03:36:00,13.298,13.298,13.212,13.296,250000.0
2006-04-17 03:37:00,13.297,13.302,13.297,13.302,100000.0
2006-04-17 03:39:00,13.296,13.296,13.196,13.235,200000.0
2006-04-17 03:45:00,13.265,13.315,13.199,13.283,550000.0
2006-04-17 03:46:00,13.225,13.354,13.225,13.298,450000.0
2006-04-17 03:49:00,13.281,13.282,13.207,13.282,300000.0
2006-04-17 03:50:00,13.214,13.298,13.214,13.22,200000.0
2006-04-17 03:53:00,13.228,13.329,13.193,13.193,500000.0
2006-04-17 03:54:00,13.324,13.326,13.234,13.326,250000.0
2006-04-17 03:55:00,13.2,13.209,13.193,13.194,250000.0
2006-04-17 03:57:00,13.237,13.291,13.198,13.233,400000.0
2006-04-17 03:58:00,13.281,13.314,13.174,13.287,850000.0
2006-04-17 04:00:00,13.214,13.301,13.214,13.248,500000.0
2006-04-17 04:01:00,13.332,13.332,13.218,13.325,450000.0
2006-04-17 04:04:00,13.295,13.295,13.203,13.239,200000.0
2006-04-17 04:05:00,13.214,13.249,13.214,13.249,100000.0
2006-04-17 04:06:00,13.215,13.298,13.214,13.284,300000.0
2006-04-17 04:08:00,13.284,13.284,13.184,13.223,200000.0
2006-04-17 04:09:00,13.219,13.219,13.217,13.217,100000.0
2006-04-17 04:10:00,13.226,13.275,13.22,13.249,300000.0
2006-04-17 04:12:00,13.199,13.199,13.185,13.185,100000.0
2006-04-17 04:13:00,13.183,13.257,13.178,13.178,250000.0
2006-04-17 04:14:00,13.161,13.261,13.133,13.258,300000.0
2006-04-17 04:15:00,13.211,13.255,13.153,13.168,300000.0
2006-04-17 04:16:00,13.163,13.202,13.145,13.191,200000.0
2006-04-17 04:19:00,13.177,13.235,13.139,13.17,350000.0
2006-04-17 04:21:00,13.099,13.199,13.099,13.15,350000.0
2006-04-17 04:24:00,13.147,13.175,13.106,13.142,300000.0
2006-04-17 04:25:00,13.093,13.223,13.093,13.223,400000.0
2006-04-17 04:26:00,13.073,13.222,13.073,13.137,700000.0
2006-04-17 04:27:00,13.217,13.234,13.133,13.234,350000.0
2006-04-17 04:32:00,13.135,13.21,13.053,13.125,950000.0
2006-04-17 04:33:00,13.198,13.231,13.093,13.093,450000.0
2006-04-17 04:38:00,13.177,13.231,13.137,13.183,550000.0
2006-04-17 04:39:00,13.233,13.248,13.119,13.194,850000.0
2006-04-17 04:40:00,13.127,13.227,13.127,13.127,750000.0
2006-04-17 04:41:00,13.185,13.233,13.148,13.191,550000.0
2006-04-17 04:43:00,13.199,13.238,13.113,13.238,500000.0
2006-04-17 04:47:00,13.119,13.205,13.102,13.139,500000.0
2006-04-17 04:48:00,13.212,13.238,13.131,13.15,350000.0
2006-04-17 04:55:00,13.191,13.227,13.18,13.227,150000.0
2006-04-17 04:57:00,13.202,13.202,13.169,13.169,100000.0
2006-04-17 05:06:00,13.187,13.187,13.103,13.135,200000.0
2006-04-17 05:11:00,13.232,13.237,13.102,13.237,250000.0
2006-04-17 05:12:00,13.093,13.232,13.093,13.165,300000.0
2006-04-17 05:14:00,13.166,13.221,13.068,13.219,500000.0
2006-04-17 05:17:00,13.195,13.195,13.103,13.139,200000.0
2006-04-17 05:18:00,13.176,13.176,13.176,13.176,100000.0
2006-04-17 05:21:00,13.184,13.19,13.184,13.19,100000.0
2006-04-17 05:28:00,13.147,13.261,13.147,13.225,550000.0
2006-04-17 05:34:00,13.26,13.26,13.118,13.207,450000.0
2006-04-17 05:40:00,13.175,13.252,13.175,13.252,150000.0
2006-04-17 05:41:00,13.206,13.254,13.109,13.23,550000.0
2006-04-17 05:46:00,13.197,13.212,13.153,13.206,450000.0
2006-04-17 05:47:00,13.214,13.249,13.174,13.174,150000.0
2006-04-17 05:49:00,13.151,13.276,13.151,13.264,250000.0
2006-04-17 05:50:00,13.196,13.25,13.152,13.152,350000.0
2006-04-17 05:51:00,13.153,13.266,13.153,13.243,750000.0
2006-04-17 05:52:00,13.241,13.272,13.142,13.259,550000.0
2006-04-17 05:53:00,13.163,13.283,13.163,13.246,400000.0
2006-04-17 05:54:00,13.204,13.293,13.167,13.208,600000.0
2006-04-17 05:55:00,13.2,13.281,13.169,13.264,650000.0
2006-04-17 05:56:00,13.259,13.281,13.173,13.205,600000.0
2006-04-17 05:57:00,13.236,13.277,13.15,13.257,600000.0
2006-04-17 06:02:00,13.257,13.257,13.127,13.213,500000.0
2006-04-17 06:03:00,13.267,13.274,13.136,13.234,450000.0
2006-04-17 06:04:00,13.252,13.333,13.169,13.223,600000.0
2006-04-17 06:07:00,13.261,13.266,13.162,13.199,400000.0
2006-04-17 06:09:00,13.257,13.279,13.173,13.279,400000.0
2006-04-17 06:10:00,13.208,13.288,13.208,13.274,350000.0
2006-04-17 06:12:00,13.254,13.265,13.168,13.265,500000.0
2006-04-17 06:22:00,13.198,13.268,13.156,13.196,350000.0
2006-04-17 06:26:00,13.257,13.257,13.155,13.155,400000.0
2006-04-17 06:29:00,13.293,13.293,13.159,13.273,500000.0
2006-04-17 06:30:00,13.205,13.275,13.125,13.275,400000.0
2006-04-17 06:35:00,13.231,13.289,13.143,13.289,200000.0
2006-04-17 06:36:00,13.291,13.291,13.251,13.251,250000.0
2006-04-17 06:38:00,13.19,13.3,13.145,13.194,850000.0
2006-04-17 06:39:00,13.202,13.286,13.113,13.178,500000.0
2006-04-17 06:42:00,13.252,13.264,13.219,13.264,300000.0
2006-04-17 06:47:00,13.296,13.296,13.168,13.286,550000.0
2006-04-17 06:48:00,13.239,13.297,13.205,13.205,350000.0
2006-04-17 06:49:00,13.235,13.235,13.235,13.235,100000.0
2006-04-17 06:50:00,13.224,13.322,13.224,13.322,250000.0
2006-04-17 06:51:00,13.208,13.305,13.178,13.266,350000.0
2006-04-17 06:54:00,13.313,13.313,13.173,13.251,500000.0
2006-04-17 06:55:00,13.252,13.273,13.208,13.264,200000.0
2006-04-17 06:56:00,13.246,13.276,13.18,13.274,250000.0
2006-04-17 06:58:00,13.31,13.31,13.156,13.217,350000.0
2006-04-17 06:59:00,13.288,13.288,13.204,13.205,150000.0
2006-04-17 07:01:00,13.21,13.21,13.21,13.21,100000.0
2006-04-17 07:02:00,13.277,13.323,13.263,13.323,200000.0
2006-04-17 07:03:00,13.274,13.32,13.241,13.241,350000.0
2006-04-17 07:04:00,13.268,13.268,13.146,13.258,550000.0
2006-04-17 07:06:00,13.283,13.316,13.189,13.189,350000.0
2006-04-17 07:07:00,13.28,13.281,13.196,13.227,400000.0
2006-04-17 07:08:00,13.205,13.312,13.205,13.264,400000.0
2006-04-17 07:11:00,13.206,13.269,13.165,13.169,450000.0
2006-04-17 07:12:00,13.297,13.341,13.239,13.335,450000.0
2006-04-17 07:13:00,13.207,13.29,13.183,13.289,450000.0
2006-04-17 07:14:00,13.31,13.312,13.195,13.262,750000.0
2006-04-17 07:15:00,13.209,13.268,13.179,13.204,250000.0
2006-04-17 07:16:00,13.216,13.31,13.182,13.31,350000.0
2006-04-17 07:20:00,13.278,13.278,13.161,13.27,650000.0
2006-04-17 07:21:00,13.261,13.318,13.196,13.215,550000.0
2006-04-17 07:22:00,13.272,13.272,13.181,13.264,600000.0
2006-04-17 07:24:00,13.298,13.335,13.25,13.286,250000.0
2006-04-17 07:25:00,13.292,13.346,13.274,13.308,350000.0
2006-04-17 07:26:00,13.204,13.314,13.155,13.285,450000.0
2006-04-17 07:27:00,13.211,13.285,13.184,13.184,400000.0
2006-04-17 07:28:00,13.188,13.322,13.166,13.202,500000.0
2006-04-17 07:29:00,13.299,13.354,13.233,13.26,450000.0
2006-04-17 07:30:00,13.315,13.315,13.192,13.192,150000.0
2006-04-17 07:32:00,13.24,13.334,13.207,13.279,600000.0
2006-04-17 07:33:00,13.249,13.285,13.164,13.164,650000.0
2006-04-17 07:34:00,13.214,13.309,13.179,13.263,900000.0
2006-04-17 07:35:00,13.234,13.275,13.15,13.269,450000.0
2006-04-17 07:37:00,13.163,13.297,13.163,13.255,450000.0
2006-04-17 07:41:00,13.167,13.259,13.121,13.161,550000.0
2006-04-17 07:42:00,13.297,13.303,13.201,13.302,500000.0
2006-04-17 07:43:00,13.198,13.329,13.177,13.274,450000.0
2006-04-17 07:49:00,13.182,13.285,13.182,13.244,150000.0
2006-04-17 07:50:00,13.191,13.281,13.191,13.281,100000.0
2006-04-17 07:51:00,13.2,13.309,13.188,13.304,600000.0
2006-04-17 07:56:00,13.243,13.315,13.194,13.194,500000.0
2006-04-17 07:57:00,13.202,13.292,13.185,13.231,450000.0
2006-04-17 07:58:00,13.305,13.322,13.21,13.276,500000.0
2006-04-17 07:59:00,13.284,13.327,13.223,13.291,300000.0
2006-04-17 08:00:00,13.28,13.326,13.216,13.218,350000.0
2006-04-17 08:02:00,13.22,13.37,13.22,13.248,750000.0
2006-04-17 08:03:00,13.184,13.265,13.182,13.256,450000.0
2006-04-17 08:06:00,13.209,13.29,13.185,13.226,400000.0
2006-04-17 08:09:00,13.224,13.286,13.182,13.218,500000.0
2006-04-17 08:10:00,13.321,13.342,13.245,13.245,250000.0
2006-04-17 08:11:00,13.301,13.301,13.188,13.278,300000.0
2006-04-17 08:13:00,13.315,13.338,13.233,13.235,400000.0
2006-04-17 08:16:00,13.273,13.302,13.195,13.277,550000.0
2006-04-17 08:18:00,13.274,13.313,13.176,13.262,550000.0
2006-04-17 08:21:00,13.213,13.35,13.186,13.258,550000.0
2006-04-17 08:22:00,13.182,13.291,13.182,13.199,350000.0
2006-04-17 08:24:00,13.323,13.339,13.241,13.241,250000.0
2006-04-17 08:28:00,13.309,13.311,13.207,13.284,450000.0
2006-04-17 08:30:00,13.285,13.285,13.201,13.254,400000.0
2006-04-17 08:32:00,13.313,13.313,13.265,13.265,100000.0
2006-04-17 08:35:00,13.205,13.291,13.179,13.179,400000.0
2006-04-17 08:36:00,13.271,13.331,13.203,13.229,500000.0
2006-04-17 08:37:00,13.257,13.293,13.197,13.254,250000.0
2006-04-17 08:38:00,13.267,13.299,13.171,13.2,650000.0
2006-04-17 08:44:00,13.237,13.283,13.23,13.273,350000.0
2006-04-17 08:46:00,13.305,13.322,13.195,13.281,500000.0
2006-04-17 08:48:00,13.188,13.253,13.188,13.229,450000.0
2006-04-17 08:50:00,13.289,13.318,13.165,13.255,700000.0
2006-04-17 08:53:00,13.305,13.322,13.236,13.293,400000.0
2006-04-17 08:55:00,13.321,13.326,13.195,13.326,350000.0
2006-04-17 08:58:00,13.202,13.309,13.125,13.263,500000.0
2006-04-17 09:04:00,13.277,13.323,13.183,13.315,400000.0
2006-04-17 09:07:00,13.171,13.289,13.171,13.279,400000.0
2006-04-17 09:09:00,13.206,13.316,13.183,13.183,450000.0
2006-04-17 09:15:00,13.218,13.295,13.18,13.266,350000.0
2006-04-17 09:16:00,13.248,13.34,13.202,13.228,350000.0
2006-04-17 09:18:00,13.285,13.315,13.205,13.276,400000.0
2006-04-17 09:27:00,13.228,13.314,13.188,13.188,250000.0
2006-04-17 09:31:00,13.269,13.269,13.174,13.241,400000.0
2006-04-17 09:34:00,13.261,13.299,13.17,13.276,300000.0
2006-04-17 09:40:00,13.198,13.286,13.145,13.162,550000.0
2006-04-17 09:43:00,13.306,13.313,13.22,13.294,200000.0
2006-04-17 09:55:00,13.27,13.315,13.191,13.218,400000.0
2006-04-17 09:56:00,13.202,13.304,13.161,13.295,400000.0
2006-04-17 09:59:00,13.214,13.309,13.155,13.309,450000.0
2006-04-17 10:05:00,13.177,13.307,13.177,13.307,400000.0
2006-04-17 10:06:00,13.223,13.305,13.148,13.305,450000.0
2006-04-17 10:12:00,13.289,13.289,13.167,13.245,350000.0
2006-04-17 10:13:00,13.241,13.355,13.205,13.213,500000.0
2006-04-17 10:19:00,13.238,13.318,13.205,13.257,400000.0
2006-04-17 10:20:00,13.217,13.302,13.2,13.2,550000.0
2006-04-17 10:22:00,13.187,13.318,13.187,13.241,400000.0
2006-04-17 10:25:00,13.185,13.31,13.159,13.287,700000.0
2006-04-17 10:28:00,13.308,13.308,13.164,13.203,350000.0
2006-04-17 10:29:00,13.274,13.274,13.101,13.238,900000.0
2006-04-17 10:31:00,13.134,13.214,13.133,13.178,350000.0
2006-04-17 10:32:00,13.202,13.255,13.127,13.25,700000.0
2006-04-17 10:33:00,13.262,13.284,13.174,13.279,400000.0
2006-04-17 10:34:00,13.274,13.303,13.133,13.233,500000.0
2006-04-17 10:35:00,13.145,13.288,13.131,13.213,400000.0
2006-04-17 10:37:00,13.263,13.263,13.116,13.171,400000.0
2006-04-17 10:43:00,13.21,13.237,13.077,13.127,400000.0
2006-04-17 10:45:00,13.224,13.266,13.11,13.195,350000.0
2006-04-17 10:49:00,13.268,13.274,13.164,13.164,600000.0
2006-04-17 10:50:00,13.21,13.211,13.109,13.124,800000.0
2006-04-17 11:01:00,13.111,13.222,13.099,13.198,500000.0
2006-04-17 11:02:00,13.244,13.244,13.093,13.163,400000.0
2006-04-17 11:03:00,13.146,13.269,13.136,13.168,550000.0
2006-04-17 11:04:00,13.274,13.283,13.178,13.266,400000.0
2006-04-17 11:05:00,13.107,13.268,13.107,13.16,550000.0
2006-04-17 11:11:00,13.252,13.265,13.124,13.224,350000.0
2006-04-17 11:12:00,13.231,13.253,13.134,13.21,550000.0
2006-04-17 11:13:00,13.221,13.271,13.144,13.271,500000.0
2006-04-17 11:14:00,13.157,13.242,13.122,13.242,400000.0
2006-04-17 11:15:00,13.15,13.266,13.15,13.179,400000.0
2006-04-17 11:16:00,13.162,13.228,13.158,13.224,500000.0
2006-04-17 11:17:00,13.233,13.243,13.117,13.243,350000.0
2006-04-17 11:18:00,13.164,13.217,13.161,13.19,350000.0
2006-04-17 11:19:00,13.12,13.243,13.066,13.243,550000.0
2006-04-17 11:20:00,13.216,13.225,13.107,13.158,400000.0
2006-04-17 11:22:00,13.231,13.232,13.088,13.093,400000.0
2006-04-17 11:23:00,13.121,13.272,13.121,13.141,500000.0
2006-04-17 11:27:00,13.137,13.265,13.137,13.252,500000.0
2006-04-17 11:30:00,13.241,13.301,13.145,13.145,500000.0
2006-04-17 11:32:00,13.202,13.202,13.119,13.121,450000.0
2006-04-17 11:35:00,13.22,13.265,13.134,13.196,450000.0
2006-04-17 11:37:00,13.168,13.274,13.111,13.21,400000.0
2006-04-17 11:38:00,13.191,13.222,13.126,13.219,400000.0
2006-04-17 11:40:00,13.177,13.258,13.15,13.201,400000.0
2006-04-17 11:43:00,13.243,13.243,13.14,13.238,350000.0
2006-04-17 11:44:00,13.23,13.23,13.089,13.189,450000.0
2006-04-17 11:50:00,13.17,13.241,13.11,13.241,350000.0
2006-04-17 11:51:00,13.126,13.259,13.126,13.229,450000.0
2006-04-17 11:52:00,13.15,13.26,13.114,13.26,450000.0
2006-04-17 11:53:00,13.125,13.289,13.125,13.184,400000.0
2006-04-17 11:58:00,13.238,13.263,13.142,13.262,350000.0
2006-04-17 12:02:00,13.268,13.344,13.173,13.173,400000.0
2006-04-17 12:03:00,13.174,13.268,13.174,13.241,550000.0
2006-04-17 12:04:00,13.194,13.267,13.151,13.152,350000.0
2006-04-17 12:05:00,13.23,13.259,13.131,13.174,350000.0
2006-04-17 12:07:00,13.272,13.29,13.156,13.22,450000.0
2006-04-17 12:11:00,13.182,13.227,13.135,13.154,300000.0
2006-04-17 12:13:00,13.215,13.261,13.148,13.221,400000.0
2006-04-17 12:14:00,13.25,13.3,13.175,13.186,550000.0
2006-04-17 12:15:00,13.185,13.232,13.132,13.177,400000.0
2006-04-17 12:17:00,13.236,13.27,13.206,13.258,400000.0
2006-04-17 12:23:00,13.253,13.253,13.103,13.127,400000.0
2006-04-17 12:33:00,13.243,13.243,13.109,13.109,250000.0
2006-04-17 12:38:00,13.216,13.255,13.12,13.19,450000.0
2006-04-17 12:39:00,13.228,13.264,13.121,13.217,450000.0
2006-04-17 12:42:00,13.145,13.287,13.145,13.237,550000.0
2006-04-17 12:48:00,13.168,13.278,13.161,13.244,550000.0
2006-04-17 12:50:00,13.197,13.264,13.149,13.157,400000.0
2006-04-17 12:59:00,13.192,13.238,13.122,13.234,450000.0
2006-04-17 13:00:00,13.242,13.279,13.155,13.191,500000.0
2006-04-17 13:01:00,13.106,13.266,13.106,13.21,400000.0
2006-04-17 13:02:00,13.13,13.22,13.111,13.164,400000.0
2006-04-17 13:09:00,13.232,13.232,13.09,13.111,450000.0
2006-04-17 13:10:00,13.18,13.22,13.07,13.116,500000.0
2006-04-17 13:15:00,13.144,13.244,13.077,13.206,400000.0
2006-04-17 13:16:00,13.214,13.214,13.1,13.198,350000.0
2006-04-17 13:17:00,13.224,13.253,13.134,13.253,450000.0
2006-04-17 13:18:00,13.126,13.269,13.126,13.242,400000.0
2006-04-17 13:23:00,13.192,13.269,13.141,13.143,350000.0
2006-04-17 13:24:00,13.21,13.227,13.097,13.145,450000.0
2006-04-17 13:25:00,13.214,13.237,13.15,13.237,350000.0
2006-04-17 13:26:00,13.143,13.217,13.097,13.157,550000.0
2006-04-17 13:27:00,13.144,13.265,13.144,13.21,500000.0
2006-04-17 13:28:00,13.184,13.241,13.088,13.145,400000.0
2006-04-17 13:30:00,13.261,13.275,13.149,13.15,450000.0
2006-04-17 13:38:00,13.182,13.272,13.155,13.254,400000.0
2006-04-17 13:41:00,13.119,13.234,13.106,13.232,400000.0
2006-04-17 13:42:00,13.238,13.238,13.132,13.206,350000.0
2006-04-17 13:45:00,13.13,13.241,13.09,13.227,400000.0
2006-04-17 13:46:00,13.175,13.243,13.151,13.204,450000.0
2006-04-17 13:49:00,13.099,13.205,13.099,13.205,350000.0
2006-04-17 13:53:00,13.162,13.273,13.119,13.175,450000.0
2006-04-17 13:54:00,13.181,13.242,13.13,13.238,400000.0
2006-04-17 14:08:00,13.187,13.282,13.161,13.227,400000.0
2006-04-17 14:09:00,13.133,13.266,13.121,13.146,550000.0
2006-04-17 14:10:00,13.11,13.239,13.11,13.162,350000.0
2006-04-17 14:11:00,13.165,13.226,13.128,13.226,400000.0
2006-04-17 14:13:00,13.201,13.201,13.096,13.127,350000.0
2006-04-17 14:14:00,13.127,13.261,13.116,13.163,500000.0
2006-04-17 14:16:00,13.135,13.256,13.12,13.185,450000.0
2006-04-17 14:17:00,13.173,13.201,13.117,13.143,450000.0
2006-04-17 14:20:00,13.116,13.223,13.116,13.127,350000.0
2006-04-17 14:21:00,13.102,13.212,13.061,13.127,450000.0
2006-04-17 14:22:00,13.178,13.212,13.065,13.212,450000.0
2006-04-17 14:23:00,13.124,13.197,13.111,13.132,400000.0
2006-04-17 14:24:00,13.208,13.212,13.131,13.203,400000.0
2006-04-17 14:25:00,13.121,13.165,13.058,13.077,350000.0
2006-04-17 14:26:00,13.114,13.184,13.065,13.099,350000.0
2006-04-17 14:27:00,13.117,13.174,13.056,13.174,400000.0
2006-04-17 14:28:00,13.145,13.152,13.048,13.104,400000.0
2006-04-17 14:29:00,13.097,13.143,13.015,13.107,350000.0
2006-04-17 14:30:00,13.071,13.153,13.011,13.011,550000.0
2006-04-17 14:31:00,13.074,13.158,13.044,13.122,400000.0
2006-04-17 14:32:00,13.091,13.133,13.02,13.058,500000.0
2006-04-17 14:33:00,13.117,13.12,12.995,13.06,500000.0
2006-04-17 14:34:00,13.118,13.181,13.058,13.105,450000.0
2006-04-17 14:35:00,13.121,13.159,13.072,13.085,350000.0
2006-04-17 14:36:00,13.12,13.136,13.02,13.136,400000.0
2006-04-17 14:37:00,13.059,13.156,12.988,13.142,550000.0
2006-04-17 14:38:00,13.12,13.178,13.105,13.162,400000.0
2006-04-17 14:39:00,13.156,13.185,13.04,13.067,500000.0
2006-04-17 14:40:00,13.115,13.21,13.08,13.13,400000.0
2006-04-17 14:41:00,13.084,13.194,13.073,13.147,550000.0
2006-04-17 14:42:00,13.054,13.179,13.053,13.148,400000.0
2006-04-17 14:43:00,13.176,13.232,13.099,13.21,500000.0
2006-04-17 14:44:00,13.085,13.136,13.051,13.134,450000.0
2006-04-17 14:45:00,13.12,13.178,13.089,13.151,400000.0
2006-04-17 14:46:00,13.151,13.195,13.121,13.121,350000.0
2006-04-17 14:47:00,13.175,13.235,13.105,13.201,350000.0
2006-04-17 14:48:00,13.159,13.196,13.101,13.176,400000.0
2006-04-17 14:49:00,13.214,13.228,13.08,13.08,500000.0
2006-04-17 14:50:00,13.176,13.256,13.142,13.142,400000.0
2006-04-17 14:51:00,13.26,13.274,13.154,13.224,350000.0
2006-04-17 14:52:00,13.307,13.307,13.237,13.237,450000.0
2006-04-17 14:53:00,13.202,13.255,13.167,13.189,400000.0
2006-04-17 14:54:00,13.127,13.28,13.127,13.158,550000.0
2006-04-17 14:55:00,13.186,13.225,13.102,13.102,450000.0
2006-04-17 14:56:00,13.196,13.223,13.091,13.223,550000.0
2006-04-17 14:57:00,13.24,13.247,13.142,13.247,450000.0
2006-04-17 14:58:00,13.195,13.267,13.178,13.248,400000.0
2006-04-17 14:59:00,13.219,13.294,13.175,13.28,550000.0
2006-04-17 15:00:00,13.17,13.287,13.117,13.135,450000.0
2006-04-17 15:01:00,13.201,13.24,13.129,13.192,450000.0
2006-04-17 15:02:00,13.115,13.248,13.094,13.19,450000.0
2006-04-17 15:03:00,13.204,13.249,13.118,13.243,500000.0
2006-04-17 15:04:00,13.153,13.241,13.103,13.115,550000.0
2006-04-17 15:05:00,13.106,13.277,13.106,13.148,550000.0
2006-04-17 15:06:00,13.188,13.208,13.172,13.172,400000.0
2006-04-17 15:07:00,13.135,13.257,13.126,13.213,350000.0
2006-04-17 15:08:00,13.086,13.215,13.073,13.181,500000.0
2006-04-17 15:09:00,13.218,13.27,13.139,13.156,450000.0
2006-04-17 15:10:00,13.181,13.262,13.122,13.169,400000.0
2006-04-17 15:11:00,13.167,13.26,13.121,13.133,500000.0
2006-04-17 15:12:00,13.242,13.242,13.125,13.125,350000.0
2006-04-17 15:13:00,13.222,13.27,13.171,13.269,400000.0
2006-04-17 15:14:00,13.262,13.262,13.124,13.149,550000.0
2006-04-17 15:15:00,13.141,13.238,13.126,13.184,400000.0
2006-04-17 15:16:00,13.182,13.244,13.153,13.231,500000.0
2006-04-17 15:17:00,13.205,13.246,13.127,13.191,450000.0
2006-04-17 15:18:00,13.234,13.234,13.101,13.165,400000.0
2006-04-17 15:19:00,13.186,13.214,13.145,13.2,450000.0
2006-04-17 15:20:00,13.151,13.198,13.102,13.198,400000.0
2006-04-17 15:21:00,13.182,13.241,13.123,13.207,350000.0
2006-04-17 15:22:00,13.195,13.218,13.146,13.188,450000.0
2006-04-17 15:23:00,13.13,13.232,13.13,13.186,400000.0
2006-04-17 15:24:00,13.17,13.21,13.09,13.187,350000.0
2006-04-17 15:25:00,13.196,13.217,13.09,13.185,350000.0
2006-04-17 15:26:00,13.12,13.23,13.12,13.145,550000.0
2006-04-17 15:27:00,13.148,13.262,13.13,13.158,350000.0
2006-04-17 15:28:00,13.124,13.248,13.124,13.195,350000.0
2006-04-17 15:29:00,13.133,13.219,13.104,13.203,300000.0
2006-04-17 15:30:00,13.169,13.211,13.074,13.192,450000.0
2006-04-17 15:31:00,13.126,13.212,13.107,13.107,500000.0
2006-04-17 15:32:00,13.099,13.176,13.049,13.161,450000.0
2006-04-17 15:33:00,13.134,13.137,13.046,13.133,400000.0
2006-04-17 15:34:00,13.048,13.156,13.018,13.018,400000.0
2006-04-17 15:35:00,13.1,13.181,13.079,13.117,400000.0
2006-04-17 15:36:00,13.15,13.206,13.094,13.205,550000.0
2006-04-17 15:37:00,13.066,13.205,13.066,13.175,400000.0
2006-04-17 15:38:00,13.151,13.221,13.125,13.131,450000.0
2006-04-17 15:39:00,13.096,13.208,13.096,13.206,250000.0
2006-04-17 15:40:00,13.08,13.182,13.071,13.077,450000.0
2006-04-17 15:41:00,13.047,13.186,13.047,13.167,400000.0
2006-04-17 15:42:00,13.197,13.197,13.087,13.109,350000.0
2006-04-17 15:43:00,13.123,13.175,13.063,13.07,450000.0
2006-04-17 15:44:00,13.197,13.221,13.115,13.188,350000.0
2006-04-17 15:45:00,13.206,13.229,13.126,13.211,450000.0
2006-04-17 15:46:00,13.102,13.223,13.1,13.11,400000.0
2006-04-17 15:47:00,13.173,13.208,13.057,13.081,550000.0
2006-04-17 15:48:00,13.091,13.124,13.037,13.065,350000.0
2006-04-17 15:49:00,13.143,13.195,13.126,13.195,350000.0
2006-04-17 15:50:00,13.091,13.183,13.052,13.179,550000.0
2006-04-17 15:51:00,13.15,13.189,13.057,13.065,350000.0
2006-04-17 15:52:00,13.056,13.184,13.044,13.049,350000.0
2006-04-17 15:53:00,13.151,13.199,13.079,13.128,500000.0
2006-04-17 15:54:00,13.149,13.191,13.12,13.191,450000.0
2006-04-17 15:55:00,13.076,13.172,13.076,13.166,500000.0
2006-04-17 15:56:00,13.056,13.198,13.056,13.146,450000.0
2006-04-17 15:57:00,13.127,13.156,13.072,13.1,450000.0
2006-04-17 15:58:00,13.068,13.196,13.068,13.196,500000.0
2006-04-17 15:59:00,13.218,13.233,13.122,13.124,450000.0
2006-04-17 16:00:00,13.187,13.265,13.086,13.188,500000.0
2006-04-17 16:01:00,13.191,13.2,13.083,13.084,400000.0
2006-04-17 16:02:00,13.085,13.218,13.085,13.148,550000.0
2006-04-17 16:03:00,13.186,13.195,13.072,13.134,450000.0
2006-04-17 16:04:00,13.069,13.204,13.069,13.164,550000.0
2006-04-17 16:05:00,13.191,13.191,13.108,13.155,150000.0
2006-04-17 16:06:00,13.084,13.192,13.051,13.146,350000.0
2006-04-17 16:07:00,13.107,13.198,13.085,13.085,500000.0
2006-04-17 16:08:00,13.081,13.212,13.081,13.119,550000.0
2006-04-17 16:09:00,13.076,13.197,13.065,13.197,350000.0
2006-04-17 16:10:00,13.154,13.178,13.048,13.178,500000.0
2006-04-17 16:11:00,13.062,13.226,13.031,13.031,500000.0
2006-04-17 16:12:00,13.1,13.147,13.084,13.096,350000.0
2006-04-17 16:13:00,13.078,13.172,13.077,13.172,450000.0
2006-04-17 16:14:00,13.166,13.166,13.033,13.104,500000.0
2006-04-17 16:15:00,13.158,13.158,13.006,13.014,350000.0
2006-04-17 16:16:00,13.093,13.159,13.042,13.122,550000.0
2006-04-17 16:17:00,13.135,13.161,13.032,13.032,350000.0
2006-04-17 16:18:00,13.153,13.189,13.058,13.147,400000.0
2006-04-17 16:19:00,13.101,13.172,13.051,13.052,350000.0
2006-04-17 16:20:00,13.184,13.221,13.093,13.093,550000.0
2006-04-17 16:21:00,13.089,13.159,13.033,13.127,500000.0
2006-04-17 16:22:00,13.144,13.15,13.053,13.109,450000.0
2006-04-17 16:23:00,13.079,13.189,13.057,13.088,400000.0
2006-04-17 16:24:00,13.164,13.204,13.064,13.197,550000.0
2006-04-17 16:25:00,13.191,13.224,13.125,13.22,350000.0
2006-04-17 16:26:00,13.187,13.227,13.078,13.078,550000.0
2006-04-17 16:27:00,13.14,13.246,13.14,13.226,350000.0
2006-04-17 16:28:00,13.167,13.244,13.138,13.138,400000.0
2006-04-17 16:29:00,13.134,13.264,13.104,13.204,450000.0
2006-04-17 16:30:00,13.107,13.209,13.086,13.173,550000.0
2006-04-17 16:31:00,13.122,13.206,13.088,13.134,400000.0
2006-04-17 16:32:00,13.182,13.232,13.091,13.232,450000.0
2006-04-17 16:33:00,13.11,13.226,13.11,13.158,350000.0
2006-04-17 16:34:00,13.182,13.245,13.135,13.245,350000.0
2006-04-17 16:35:00,13.163,13.268,13.123,13.176,500000.0
2006-04-17 16:36:00,13.279,13.279,13.195,13.199,500000.0
2006-04-17 16:37:00,13.27,13.282,13.185,13.192,500000.0
2006-04-17 16:38:00,13.117,13.233,13.102,13.118,450000.0
2006-04-17 16:39:00,13.183,13.261,13.159,13.251,500000.0
2006-04-17 16:40:00,13.159,13.236,13.118,13.211,550000.0
2006-04-17 16:41:00,13.145,13.215,13.139,13.139,350000.0
2006-04-17 16:42:00,13.139,13.249,13.131,13.249,500000.0
2006-04-17 16:43:00,13.132,13.26,13.132,13.171,350000.0
2006-04-17 16:44:00,13.246,13.246,13.107,13.107,400000.0
2006-04-17 16:45:00,13.112,13.2,13.111,13.157,400000.0
2006-04-17 16:46:00,13.147,13.206,13.128,13.194,350000.0
2006-04-17 16:47:00,13.122,13.242,13.094,13.131,600000.0
2006-04-17 16:48:00,13.212,13.241,13.14,13.198,500000.0
2006-04-17 16:49:00,13.194,13.246,13.108,13.108,450000.0
2006-04-17 16:50:00,13.144,13.235,13.118,13.118,500000.0
2006-04-17 16:51:00,13.238,13.238,13.087,13.087,400000.0
2006-04-17 16:52:00,13.121,13.217,13.11,13.217,450000.0
2006-04-17 16:53:00,13.125,13.222,13.095,13.131,350000.0
2006-04-17 16:54:00,13.116,13.168,13.057,13.07,450000.0
2006-04-17 16:55:00,13.172,13.192,13.078,13.116,550000.0
2006-04-17 16:56:00,13.111,13.173,13.058,13.058,400000.0
2006-04-17 16:57:00,13.09,13.21,13.073,13.073,300000.0
2006-04-17 16:58:00,13.075,13.153,13.068,13.132,500000.0
2006-04-17 16:59:00,13.113,13.197,13.087,13.096,400000.0
2006-04-17 17:00:00,13.179,13.179,13.043,13.043,350000.0
2006-04-17 17:01:00,13.109,13.207,13.09,13.108,500000.0
2006-04-17 17:02:00,13.112,13.188,13.112,13.147,400000.0
2006-04-17 17:03:00,13.101,13.165,13.065,13.13,500000.0
2006-04-17 17:04:00,13.088,13.163,13.041,13.108,350000.0
2006-04-17 17:05:00,13.167,13.167,13.051,13.144,400000.0
2006-04-17 17:06:00,13.195,13.195,13.064,13.153,350000.0
2006-04-17 17:07:00,13.165,13.259,13.105,13.154,500000.0
2006-04-17 17:08:00,13.05,13.189,13.05,13.116,500000.0
2006-04-17 17:09:00,13.133,13.149,13.017,13.072,300000.0
2006-04-17 17:10:00,13.137,13.17,13.081,13.148,350000.0
2006-04-17 17:11:00,13.151,13.151,12.996,13.04,400000.0
2006-04-17 17:12:00,13.131,13.161,13.048,13.061,400000.0
2006-04-17 17:13:00,13.107,13.133,12.99,13.133,450000.0
2006-04-17 17:14:00,13.092,13.133,13.018,13.121,550000.0
2006-04-17 17:15:00,13.015,13.117,12.967,13.038,350000.0
2006-04-17 17:16:00,13.106,13.106,12.983,13.071,450000.0
2006-04-17 17:17:00,13.064,13.07,13.0,13.04,450000.0
2006-04-17 17:18:00,13.083,13.129,13.047,13.129,350000.0
2006-04-17 17:19:00,13.032,13.15,13.032,13.106,450000.0
2006-04-17 17:20:00,13.083,13.179,13.044,13.052,350000.0
2006-04-17 17:21:00,13.107,13.121,12.995,13.007,400000.0
2006-04-17 17:22:00,13.004,13.158,13.004,13.147,250000.0
2006-04-17 17:23:00,13.032,13.118,13.019,13.104,550000.0
2006-04-17 17:24:00,13.113,13.12,13.035,13.044,350000.0
2006-04-17 17:25:00,13.106,13.138,13.025,13.138,400000.0
2006-04-17 17:26:00,13.028,13.138,13.015,13.089,450000.0
2006-04-17 17:27:00,13.111,13.132,13.026,13.104,400000.0
2006-04-17 17:28:00,13.029,13.082,12.976,12.976,550000.0
2006-04-17 17:29:00,13.017,13.162,13.017,13.145,500000.0
2006-04-17 17:30:00,13.001,13.138,13.001,13.122,450000.0
2006-04-17 17:31:00,13.056,13.088,12.967,13.073,600000.0
2006-04-17 17:33:00,13.062,13.107,12.974,13.107,400000.0
2006-04-17 17:34:00,13.112,13.193,13.046,13.17,450000.0
2006-04-17 17:35:00,13.102,13.161,13.037,13.096,500000.0
2006-04-17 17:36:00,13.116,13.168,13.03,13.149,450000.0
2006-04-17 17:37:00,13.139,13.139,12.997,13.099,550000.0
2006-04-17 17:38:00,13.072,13.116,13.014,13.056,400000.0
2006-04-17 17:39:00,13.116,13.128,13.03,13.052,350000.0
2006-04-17 17:40:00,13.04,13.155,13.04,13.135,500000.0
2006-04-17 17:41:00,13.087,13.156,13.081,13.124,350000.0
2006-04-17 17:42:00,13.023,13.15,13.023,13.114,500000.0
2006-04-17 17:43:00,13.144,13.149,13.0,13.035,400000.0
2006-04-17 17:44:00,13.137,13.186,13.06,13.128,450000.0
2006-04-17 17:45:00,13.071,13.181,13.071,13.092,550000.0
2006-04-17 17:46:00,13.123,13.123,13.012,13.069,450000.0
2006-04-17 17:47:00,13.119,13.125,13.014,13.079,400000.0
2006-04-17 17:48:00,13.154,13.168,13.063,13.168,400000.0
2006-04-17 17:49:00,13.12,13.185,13.091,13.138,350000.0
2006-04-17 17:50:00,13.138,13.165,13.056,13.056,550000.0
2006-04-17 17:51:00,13.091,13.24,13.043,13.093,550000.0
2006-04-17 17:52:00,13.117,13.147,13.018,13.029,350000.0
2006-04-17 17:53:00,13.114,13.183,13.087,13.087,500000.0
2006-04-17 17:54:00,13.087,13.178,13.047,13.178,350000.0
2006-04-17 17:55:00,13.071,13.188,13.071,13.152,350000.0
2006-04-17 17:56:00,13.057,13.155,13.038,13.093,400000.0
2006-04-17 17:57:00,13.164,13.173,13.1,13.155,400000.0
2006-04-17 17:58:00,13.16,13.165,13.085,13.124,450000.0
2006-04-17 17:59:00,13.052,13.173,13.051,13.173,350000.0
2006-04-17 18:00:00,13.078,13.193,13.065,13.153,350000.0
2006-04-17 18:01:00,13.14,13.206,13.053,13.123,450000.0
2006-04-17 18:02:00,13.099,13.195,13.099,13.179,500000.0
2006-04-17 18:03:00,13.143,13.171,13.1,13.14,350000.0
2006-04-17 18:04:00,13.204,13.207,13.089,13.138,400000.0
2006-04-17 18:05:00,13.121,13.223,13.083,13.223,550000.0
2006-04-17 18:06:00,13.188,13.204,13.069,13.069,450000.0
2006-04-17 18:07:00,13.233,13.233,13.089,13.224,400000.0
2006-04-17 18:08:00,13.138,13.215,13.138,13.167,500000.0
2006-04-17 18:09:00,13.206,13.219,13.082,13.082,450000.0
2006-04-17 18:10:00,13.192,13.23,13.128,13.186,400000.0
2006-04-17 18:11:00,13.116,13.226,13.098,13.206,450000.0
2006-04-17 18:12:00,13.245,13.245,13.116,13.194,250000.0
2006-04-17 18:13:00,13.153,13.23,13.126,13.23,300000.0
2006-04-17 18:14:00,13.123,13.232,13.123,13.205,400000.0
2006-04-17 18:15:00,13.101,13.212,13.097,13.097,550000.0
2006-04-17 18:16:00,13.14,13.244,13.107,13.107,400000.0
2006-04-17 18:17:00,13.194,13.227,13.126,13.203,400000.0
2006-04-17 18:18:00,13.174,13.235,13.087,13.087,500000.0
2006-04-17 18:19:00,13.11,13.247,13.11,13.199,400000.0
2006-04-17 18:20:00,13.131,13.229,13.09,13.179,400000.0
2006-04-17 18:21:00,13.152,13.22,13.114,13.18,550000.0
2006-04-17 18:22:00,13.092,13.19,13.092,13.123,400000.0
2006-04-17 18:23:00,13.194,13.208,13.11,13.196,400000.0
2006-04-17 18:24:00,13.206,13.222,13.114,13.204,400000.0
2006-04-17 18:25:00,13.124,13.222,13.093,13.126,500000.0
2006-04-17 18:26:00,13.145,13.225,13.112,13.223,550000.0
2006-04-17 18:27:00,13.226,13.226,13.119,13.119,350000.0
2006-04-17 18:28:00,13.186,13.186,13.063,13.174,350000.0
2006-04-17 18:29:00,13.138,13.249,13.135,13.249,350000.0
2006-04-17 18:30:00,13.2,13.227,13.094,13.172,450000.0
2006-04-17 18:31:00,13.214,13.22,13.143,13.209,350000.0
2006-04-17 18:32:00,13.17,13.228,13.107,13.171,450000.0
2006-04-17 18:33:00,13.2,13.218,13.121,13.134,350000.0
2006-04-17 18:34:00,13.219,13.255,13.143,13.255,400000.0
2006-04-17 18:35:00,13.177,13.244,13.177,13.179,350000.0
2006-04-17 18:36:00,13.165,13.223,13.099,13.19,550000.0
2006-04-17 18:37:00,13.159,13.216,13.153,13.172,500000.0
2006-04-17 18:38:00,13.2,13.222,13.099,13.171,450000.0
2006-04-17 18:39:00,13.206,13.218,13.125,13.21,400000.0
2006-04-17 18:40:00,13.238,13.264,13.149,13.181,500000.0
2006-04-17 18:41:00,13.166,13.232,13.145,13.197,500000.0
2006-04-17 18:42:00,13.158,13.238,13.104,13.131,550000.0
2006-04-17 18:43:00,13.158,13.212,13.09,13.212,400000.0
2006-04-17 18:44:00,13.165,13.177,13.053,13.116,500000.0
2006-04-17 18:45:00,13.08,13.212,13.08,13.177,350000.0
2006-04-17 18:46:00,13.107,13.225,13.084,13.225,350000.0
2006-04-17 18:47:00,13.095,13.206,13.089,13.184,400000.0
2006-04-17 18:48:00,13.177,13.228,13.094,13.094,500000.0
2006-04-17 18:49:00,13.204,13.264,13.124,13.144,300000.0
2006-04-17 18:50:00,13.211,13.224,13.154,13.224,350000.0
2006-04-17 18:51:00,13.191,13.221,13.114,13.128,450000.0
2006-04-17 18:52:00,13.19,13.25,13.109,13.231,550000.0
2006-04-17 18:53:00,13.195,13.23,13.157,13.21,450000.0
2006-04-17 18:54:00,13.14,13.218,13.091,13.192,400000.0
2006-04-17 18:55:00,13.12,13.232,13.118,13.192,350000.0
2006-04-17 18:56:00,13.198,13.228,13.1,13.205,300000.0
2006-04-17 18:57:00,13.221,13.221,13.075,13.18,450000.0
2006-04-17 18:58:00,13.198,13.206,13.125,13.176,350000.0
2006-04-17 18:59:00,13.125,13.192,13.125,13.164,450000.0
2006-04-17 19:00:00,13.149,13.236,13.087,13.236,350000.0
2006-04-17 19:01:00,13.157,13.223,13.124,13.197,500000.0
2006-04-17 19:02:00,13.171,13.196,13.08,13.08,400000.0
2006-04-17 19:03:00,13.203,13.203,13.112,13.112,350000.0
2006-04-17 19:04:00,13.213,13.213,13.083,13.188,250000.0
2006-04-17 19:05:00,13.121,13.226,13.094,13.189,500000.0
2006-04-17 19:06:00,13.186,13.216,13.089,13.216,400000.0
2006-04-17 19:07:00,13.164,13.202,13.089,13.135,400000.0
2006-04-17 19:08:00,13.129,13.24,13.129,13.138,350000.0
2006-04-17 19:09:00,13.086,13.219,13.08,13.161,500000.0
2006-04-17 19:10:00,13.246,13.246,13.119,13.203,550000.0
2006-04-17 19:11:00,13.214,13.24,13.122,13.206,500000.0
2006-04-17 19:12:00,13.157,13.242,13.157,13.228,350000.0
2006-04-17 19:13:00,13.204,13.305,13.149,13.149,350000.0
2006-04-17 19:14:00,13.166,13.267,13.161,13.267,400000.0
2006-04-17 19:15:00,13.191,13.31,13.191,13.298,500000.0
2006-04-17 19:16:00,13.29,13.306,13.249,13.272,350000.0
2006-04-17 19:17:00,13.262,13.33,13.182,13.207,550000.0
2006-04-17 19:18:00,13.187,13.323,13.187,13.274,350000.0
2006-04-17 19:19:00,13.287,13.301,13.153,13.301,400000.0
2006-04-17 19:20:00,13.291,13.291,13.155,13.172,550000.0
2006-04-17 19:21:00,13.293,13.311,13.207,13.311,450000.0
2006-04-17 19:22:00,13.308,13.334,13.21,13.235,400000.0
2006-04-17 19:23:00,13.307,13.308,13.226,13.226,350000.0
2006-04-17 19:24:00,13.266,13.355,13.214,13.321,550000.0
2006-04-17 19:25:00,13.354,13.367,13.25,13.25,500000.0
2006-04-17 19:27:00,13.341,13.364,13.249,13.314,400000.0
2006-04-17 19:28:00,13.333,13.34,13.258,13.322,500000.0
2006-04-17 19:29:00,13.225,13.362,13.225,13.286,400000.0
2006-04-17 19:30:00,13.375,13.393,13.236,13.257,450000.0
2006-04-17 19:31:00,13.223,13.329,13.223,13.282,250000.0
2006-04-17 19:32:00,13.329,13.364,13.265,13.295,650000.0
2006-04-17 19:33:00,13.271,13.378,13.271,13.378,350000.0
2006-04-17 19:34:00,13.333,13.372,13.254,13.254,400000.0
2006-04-17 19:35:00,13.305,13.365,13.277,13.362,350000.0
2006-04-17 19:36:00,13.279,13.36,13.278,13.337,350000.0
2006-04-17 19:37:00,13.209,13.347,13.209,13.234,450000.0
2006-04-17 19:41:00,13.331,13.387,13.262,13.262,350000.0
2006-04-17 19:42:00,13.318,13.33,13.234,13.3,400000.0
2006-04-17 19:43:00,13.244,13.348,13.24,13.327,450000.0
2006-04-17 19:48:00,13.327,13.359,13.223,13.308,300000.0
2006-04-17 20:01:00,13.355,13.369,13.241,13.304,250000.0
2006-04-17 20:02:00,13.32,13.375,13.237,13.375,400000.0
2006-04-17 20:03:00,13.385,13.385,13.26,13.332,350000.0
2006-04-17 20:04:00,13.274,13.346,13.233,13.265,450000.0
2006-04-17 20:05:00,13.373,13.403,13.28,13.387,700000.0
2006-04-17 20:07:00,13.335,13.372,13.267,13.372,250000.0
2006-04-17 20:08:00,13.394,13.405,13.303,13.312,350000.0
2006-04-17 20:09:00,13.323,13.34,13.272,13.313,550000.0
2006-04-17 20:10:00,13.334,13.358,13.213,13.213,550000.0
2006-04-17 20:11:00,13.33,13.342,13.265,13.342,300000.0
2006-04-17 20:12:00,13.364,13.364,13.23,13.274,550000.0
2006-04-17 20:13:00,13.303,13.368,13.257,13.358,450000.0
2006-04-17 20:14:00,13.345,13.352,13.254,13.299,450000.0
2006-04-17 20:15:00,13.361,13.388,13.3,13.339,400000.0
2006-04-17 20:16:00,13.251,13.356,13.232,13.259,600000.0
2006-04-17 20:17:00,13.315,13.391,13.273,13.32,450000.0
2006-04-17 20:18:00,13.33,13.349,13.243,13.349,300000.0
2006-04-17 20:19:00,13.338,13.384,13.267,13.369,350000.0
2006-04-17 20:20:00,13.381,13.385,13.269,13.269,400000.0
2006-04-17 20:21:00,13.363,13.377,13.284,13.369,300000.0
2006-04-17 20:22:00,13.284,13.38,13.263,13.38,350000.0
2006-04-17 20:23:00,13.259,13.399,13.259,13.376,550000.0
2006-04-17 20:24:00,13.347,13.404,13.333,13.404,300000.0
2006-04-17 20:25:00,13.278,13.427,13.274,13.295,450000.0
2006-04-17 20:26:00,13.346,13.373,13.346,13.373,100000.0
2006-04-17 20:27:00,13.285,13.397,13.285,13.316,600000.0
2006-04-17 20:28:00,13.354,13.377,13.299,13.356,400000.0
2006-04-17 20:30:00,13.271,13.381,13.261,13.303,400000.0
2006-04-17 20:31:00,13.29,13.384,13.29,13.29,250000.0
2006-04-17 20:32:00,13.349,13.349,13.259,13.324,400000.0
2006-04-17 20:33:00,13.324,13.377,13.268,13.377,350000.0
2006-04-17 20:34:00,13.343,13.377,13.265,13.347,350000.0
2006-04-17 20:35:00,13.247,13.35,13.247,13.282,250000.0
2006-04-17 20:36:00,13.253,13.393,13.253,13.376,350000.0
2006-04-17 20:37:00,13.296,13.366,13.275,13.275,400000.0
2006-04-17 20:39:00,13.346,13.346,13.27,13.27,100000.0
2006-04-17 20:40:00,13.323,13.331,13.219,13.294,550000.0
2006-04-17 20:41:00,13.37,13.37,13.267,13.353,300000.0
2006-04-17 20:42:00,13.281,13.363,13.251,13.279,400000.0
2006-04-17 20:43:00,13.318,13.394,13.292,13.355,300000.0
2006-04-17 20:44:00,13.275,13.39,13.27,13.372,350000.0
2006-04-17 20:45:00,13.323,13.37,13.264,13.36,350000.0
2006-04-17 20:46:00,13.352,13.38,13.301,13.341,300000.0
2006-04-17 20:47:00,13.354,13.362,13.305,13.305,350000.0
2006-04-17 20:48:00,13.329,13.428,13.283,13.29,650000.0
2006-04-17 20:49:00,13.333,13.412,13.267,13.341,400000.0
2006-04-17 20:50:00,13.295,13.343,13.234,13.343,350000.0
2006-04-17 20:51:00,13.269,13.392,13.269,13.347,400000.0
2006-04-17 20:52:00,13.285,13.362,13.281,13.281,150000.0
2006-04-17 20:53:00,13.368,13.368,13.223,13.223,250000.0
2006-04-17 20:54:00,13.269,13.368,13.238,13.238,250000.0
2006-04-17 20:55:00,13.309,13.372,13.233,13.372,550000.0
2006-04-17 20:56:00,13.329,13.38,13.302,13.38,250000.0
2006-04-17 20:57:00,13.368,13.368,13.349,13.349,100000.0
2006-04-17 20:58:00,13.297,13.398,13.264,13.398,250000.0
2006-04-17 20:59:00,13.302,13.403,13.302,13.328,350000.0
2006-04-17 21:00:00,13.266,13.347,13.266,13.347,200000.0
2006-04-17 21:01:00,13.346,13.381,13.346,13.351,350000.0
2006-04-17 21:02:00,13.269,13.357,13.269,13.35,150000.0
2006-04-17 21:03:00,13.419,13.434,13.298,13.298,350000.0
2006-04-17 21:04:00,13.406,13.406,13.263,13.282,150000.0
2006-04-17 21:05:00,13.35,13.374,13.35,13.353,150000.0
2006-04-17 21:06:00,13.357,13.357,13.231,13.267,550000.0
2006-04-17 21:07:00,13.368,13.433,13.309,13.309,350000.0
2006-04-17 21:08:00,13.451,13.451,13.451,13.451,50000.0
2006-04-17 21:09:00,13.416,13.419,13.336,13.399,550000.0
2006-04-17 21:10:00,13.367,13.416,13.335,13.335,350000.0
2006-04-17 21:11:00,13.394,13.394,13.286,13.345,500000.0
2006-04-17 21:12:00,13.305,13.377,13.305,13.315,350000.0
2006-04-17 21:13:00,13.426,13.426,13.335,13.335,100000.0
2006-04-17 21:14:00,13.413,13.413,13.27,13.349,300000.0
2006-04-17 21:15:00,13.265,13.376,13.265,13.376,500000.0
2006-04-17 21:16:00,13.376,13.41,13.284,13.284,400000.0
2006-04-17 21:17:00,13.367,13.415,13.314,13.314,250000.0
2006-04-17 21:18:00,13.3,13.419,13.255,13.349,550000.0
2006-04-17 21:19:00,13.339,13.429,13.297,13.36,500000.0
2006-04-17 21:20:00,13.329,13.395,13.329,13.395,100000.0
2006-04-17 21:21:00,13.296,13.438,13.296,13.438,350000.0
2006-04-17 21:22:00,13.224,13.359,13.211,13.307,400000.0
2006-04-17 21:24:00,13.318,13.318,13.296,13.296,100000.0
2006-04-17 21:25:00,13.381,13.393,13.263,13.314,600000.0
2006-04-17 21:26:00,13.362,13.362,13.26,13.311,350000.0
2006-04-17 21:28:00,13.365,13.365,13.281,13.314,200000.0
2006-04-17 21:30:00,13.28,13.421,13.28,13.319,350000.0
2006-04-17 21:31:00,13.338,13.405,13.308,13.308,350000.0
2006-04-17 21:32:00,13.345,13.402,13.307,13.382,400000.0
2006-04-17 21:33:00,13.265,13.401,13.265,13.3,400000.0
2006-04-17 21:35:00,13.396,13.439,13.331,13.364,400000.0
2006-04-17 21:36:00,13.342,13.446,13.295,13.425,300000.0
2006-04-17 21:37:00,13.371,13.421,13.298,13.348,500000.0
2006-04-17 21:39:00,13.415,13.415,13.316,13.354,200000.0
2006-04-17 21:42:00,13.416,13.459,13.321,13.418,350000.0
2006-04-17 21:43:00,13.455,13.455,13.336,13.432,300000.0
2006-04-17 21:44:00,13.35,13.415,13.311,13.317,300000.0
2006-04-17 21:46:00,13.327,13.443,13.302,13.319,550000.0
2006-04-17 21:47:00,13.471,13.489,13.412,13.421,400000.0
2006-04-17 21:48:00,13.33,13.429,13.322,13.384,250000.0
2006-04-17 21:50:00,13.413,13.446,13.299,13.355,700000.0
2006-04-17 21:51:00,13.364,13.479,13.33,13.356,500000.0
2006-04-17 21:52:00,13.313,13.431,13.313,13.41,700000.0
2006-04-17 21:53:00,13.457,13.47,13.343,13.47,450000.0
2006-04-17 21:54:00,13.437,13.454,13.362,13.362,350000.0
2006-04-17 21:56:00,13.408,13.439,13.347,13.433,350000.0
2006-04-17 21:57:00,13.371,13.506,13.371,13.46,500000.0
2006-04-17 21:58:00,13.433,13.501,13.338,13.493,500000.0
2006-04-17 21:59:00,13.478,13.482,13.372,13.424,400000.0
2006-04-17 22:01:00,13.442,13.442,13.353,13.394,250000.0
2006-04-17 22:03:00,13.467,13.484,13.361,13.387,350000.0
2006-04-17 22:06:00,13.451,13.509,13.362,13.362,450000.0
2006-04-17 22:07:00,13.456,13.48,13.372,13.372,300000.0
2006-04-17 22:08:00,13.451,13.458,13.33,13.435,450000.0
2006-04-17 22:09:00,13.411,13.411,13.277,13.374,300000.0
2006-04-17 22:10:00,13.371,13.371,13.256,13.256,400000.0
2006-04-17 22:12:00,13.308,13.453,13.296,13.453,350000.0
2006-04-17 22:13:00,13.402,13.463,13.391,13.463,550000.0
2006-04-17 22:14:00,13.386,13.452,13.32,13.452,350000.0
2006-04-17 22:15:00,13.328,13.458,13.325,13.33,550000.0
2006-04-17 22:16:00,13.224,13.372,13.224,13.363,450000.0
2006-04-17 22:17:00,13.331,13.331,13.257,13.26,300000.0
2006-04-17 22:18:00,13.288,13.408,13.235,13.235,400000.0
2006-04-17 22:19:00,13.356,13.403,13.282,13.335,650000.0
2006-04-17 22:20:00,13.423,13.472,13.385,13.425,300000.0
2006-04-17 22:21:00,13.477,13.525,13.386,13.473,300000.0
2006-04-17 22:22:00,13.506,13.564,13.506,13.564,100000.0
2006-04-17 22:24:00,13.55,13.604,13.445,13.604,450000.0
2006-04-17 22:26:00,13.498,13.643,13.498,13.504,250000.0
2006-04-17 22:27:00,13.592,13.626,13.495,13.626,350000.0
2006-04-17 22:28:00,13.58,13.617,13.544,13.565,550000.0
2006-04-17 22:29:00,13.575,13.646,13.488,13.603,1050000.0
2006-04-17 22:30:00,13.621,13.669,13.542,13.559,550000.0
2006-04-17 22:31:00,13.589,13.671,13.536,13.652,700000.0
2006-04-17 22:32:00,13.58,13.623,13.532,13.623,500000.0
2006-04-17 22:33:00,13.656,13.67,13.545,13.545,600000.0
2006-04-17 22:34:00,13.61,13.64,13.56,13.569,550000.0
2006-04-17 22:35:00,13.563,13.611,13.527,13.605,450000.0
2006-04-17 22:36:00,13.514,13.618,13.514,13.618,500000.0
2006-04-17 22:37:00,13.617,13.617,13.55,13.6,300000.0
2006-04-17 22:38:00,13.476,13.567,13.435,13.537,550000.0
2006-04-17 22:39:00,13.57,13.579,13.479,13.548,750000.0
2006-04-17 22:40:00,13.509,13.606,13.467,13.545,650000.0
2006-04-17 22:41:00,13.495,13.582,13.428,13.428,500000.0
2006-04-17 22:42:00,13.557,13.557,13.41,13.505,350000.0
2006-04-17 22:44:00,13.453,13.474,13.369,13.463,250000.0
2006-04-17 22:45:00,13.441,13.513,13.389,13.492,450000.0
2006-04-17 22:46:00,13.506,13.542,13.453,13.479,400000.0
2006-04-17 22:47:00,13.501,13.557,13.427,13.427,350000.0
2006-04-17 22:48:00,13.465,13.583,13.436,13.484,450000.0
2006-04-17 22:49:00,13.458,13.546,13.43,13.462,350000.0
2006-04-17 22:50:00,13.428,13.539,13.428,13.517,400000.0
2006-04-17 22:51:00,13.437,13.516,13.431,13.431,300000.0
2006-04-17 22:52:00,13.489,13.525,13.386,13.437,550000.0
2006-04-17 22:53:00,13.402,13.516,13.372,13.372,450000.0
2006-04-17 22:54:00,13.453,13.509,13.413,13.489,400000.0
2006-04-17 22:55:00,13.538,13.599,13.457,13.489,450000.0
2006-04-17 22:56:00,13.456,13.536,13.427,13.482,700000.0
2006-04-17 22:57:00,13.492,13.541,13.432,13.432,500000.0
2006-04-17 22:58:00,13.52,13.556,13.417,13.531,650000.0
2006-04-17 23:00:00,13.439,13.498,13.424,13.498,350000.0
2006-04-17 23:01:00,13.558,13.558,13.401,13.444,350000.0
2006-04-17 23:02:00,13.434,13.522,13.406,13.478,250000.0
2006-04-17 23:03:00,13.454,13.54,13.442,13.538,400000.0
2006-04-17 23:05:00,13.451,13.547,13.446,13.464,350000.0
2006-04-17 23:07:00,13.55,13.564,13.451,13.564,350000.0
2006-04-17 23:08:00,13.537,13.537,13.382,13.478,600000.0
2006-04-17 23:11:00,13.497,13.497,13.396,13.435,200000.0
2006-04-17 23:17:00,13.442,13.533,13.394,13.394,400000.0
2006-04-17 23:18:00,13.384,13.444,13.384,13.4,200000.0
2006-04-17 23:19:00,13.525,13.525,13.428,13.428,150000.0
2006-04-17 23:20:00,13.544,13.544,13.47,13.503,500000.0
2006-04-17 23:21:00,13.488,13.547,13.477,13.529,550000.0
2006-04-17 23:22:00,13.5,13.5,13.392,13.467,400000.0
2006-04-17 23:23:00,13.495,13.508,13.383,13.477,450000.0
2006-04-17 23:24:00,13.446,13.544,13.446,13.544,350000.0
2006-04-17 23:25:00,13.517,13.542,13.459,13.539,700000.0
2006-04-17 23:26:00,13.485,13.549,13.423,13.52,550000.0
2006-04-17 23:29:00,13.515,13.515,13.415,13.455,200000.0
2006-04-17 23:30:00,13.507,13.511,13.416,13.511,400000.0
2006-04-17 23:31:00,13.443,13.511,13.443,13.49,300000.0
2006-04-17 23:33:00,13.547,13.547,13.409,13.501,600000.0
2006-04-17 23:34:00,13.483,13.535,13.431,13.535,350000.0
2006-04-17 23:35:00,13.434,13.503,13.434,13.48,250000.0
2006-04-17 23:42:00,13.473,13.527,13.473,13.527,400000.0
2006-04-17 23:47:00,13.456,13.51,13.429,13.501,400000.0
2006-04-17 23:48:00,13.485,13.55,13.428,13.471,550000.0
2006-04-17 23:49:00,13.461,13.461,13.424,13.424,100000.0
2006-04-17 23:50:00,13.499,13.524,13.428,13.524,400000.0
2006-04-17 23:51:00,13.49,13.49,13.42,13.447,200000.0
2006-04-17 23:52:00,13.49,13.549,13.42,13.455,450000.0
2006-04-17 23:54:00,13.504,13.504,13.42,13.454,200000.0
2006-04-17 23:56:00,13.495,13.495,13.396,13.434,200000.0
2006-04-17 23:59:00,13.498,13.522,13.483,13.522,200000.0
2006-04-18 00:00:00,13.441,13.513,13.438,13.438,300000.0
2006-04-18 00:01:00,13.494,13.52,13.472,13.479,300000.0
2006-04-18 00:04:00,13.411,13.492,13.41,13.439,350000.0
2006-04-18 00:05:00,13.463,13.463,13.365,13.387,200000.0
2006-04-18 00:06:00,13.522,13.522,13.408,13.488,400000.0
2006-04-18 00:07:00,13.403,13.516,13.403,13.516,100000.0
2006-04-18 00:09:00,13.45,13.474,13.392,13.467,200000.0
2006-04-18 00:11:00,13.477,13.488,13.394,13.394,400000.0
2006-04-18 00:12:00,13.49,13.544,13.466,13.543,450000.0
2006-04-18 00:14:00,13.44,13.539,13.416,13.416,300000.0
2006-04-18 00:15:00,13.48,13.541,13.429,13.451,350000.0
2006-04-18 00:16:00,13.402,13.489,13.402,13.489,150000.0
2006-04-18 00:17:00,13.46,13.554,13.423,13.536,300000.0
2006-04-18 00:19:00,13.446,13.499,13.377,13.492,550000.0
2006-04-18 00:20:00,13.503,13.575,13.438,13.485,350000.0
2006-04-18 00:21:00,13.495,13.568,13.449,13.502,500000.0
2006-04-18 00:23:00,13.445,13.52,13.434,13.52,300000.0
2006-04-18 00:24:00,13.528,13.569,13.449,13.535,250000.0
2006-04-18 00:25:00,13.428,13.511,13.427,13.435,450000.0
2006-04-18 00:26:00,13.449,13.511,13.439,13.479,500000.0
2006-04-18 00:28:00,13.482,13.569,13.468,13.569,300000.0
2006-04-18 00:29:00,13.485,13.586,13.485,13.494,450000.0
2006-04-18 00:31:00,13.559,13.559,13.435,13.436,400000.0
2006-04-18 00:32:00,13.495,13.571,13.421,13.571,550000.0
2006-04-18 00:33:00,13.458,13.49,13.458,13.488,200000.0
2006-04-18 00:34:00,13.438,13.494,13.438,13.494,150000.0
2006-04-18 00:35:00,13.418,13.519,13.39,13.48,600000.0
2006-04-18 00:36:00,13.382,13.503,13.368,13.415,650000.0
2006-04-18 00:38:00,13.493,13.508,13.493,13.508,100000.0
2006-04-18 00:41:00,13.394,13.496,13.388,13.451,450000.0
2006-04-18 00:43:00,13.519,13.549,13.438,13.469,400000.0
2006-04-18 00:49:00,13.494,13.494,13.49,13.49,100000.0
2006-04-18 00:51:00,13.49,13.49,13.386,13.424,200000.0
2006-04-18 00:53:00,13.531,13.531,13.413,13.445,250000.0
2006-04-18 00:55:00,13.49,13.49,13.391,13.412,300000.0
2006-04-18 00:56:00,13.412,13.516,13.412,13.474,150000.0
2006-04-18 00:57:00,13.477,13.539,13.42,13.437,550000.0
2006-04-18 00:58:00,13.514,13.526,13.392,13.518,350000.0
2006-04-18 01:00:00,13.468,13.494,13.378,13.396,600000.0
2006-04-18 01:01:00,13.386,13.487,13.386,13.421,500000.0
2006-04-18 01:03:00,13.455,13.46,13.358,13.404,400000.0
2006-04-18 01:04:00,13.399,13.477,13.392,13.449,300000.0
2006-04-18 01:05:00,13.474,13.517,13.413,13.413,650000.0
2006-04-18 01:08:00,13.483,13.508,13.394,13.508,350000.0
2006-04-18 01:11:00,13.401,13.536,13.401,13.448,450000.0
2006-04-18 01:12:00,13.458,13.458,13.365,13.414,350000.0
2006-04-18 01:14:00,13.398,13.515,13.398,13.463,400000.0
2006-04-18 01:15:00,13.495,13.495,13.367,13.408,200000.0
2006-04-18 01:16:00,13.374,13.44,13.346,13.44,350000.0
2006-04-18 01:18:00,13.409,13.492,13.391,13.483,500000.0
2006-04-18 01:22:00,13.495,13.495,13.403,13.439,200000.0
2006-04-18 01:26:00,13.428,13.48,13.395,13.431,350000.0
2006-04-18 01:27:00,13.443,13.53,13.443,13.53,350000.0
2006-04-18 01:31:00,13.429,13.5,13.429,13.5,100000.0
2006-04-18 01:34:00,13.377,13.492,13.339,13.451,400000.0
2006-04-18 01:38:00,13.413,13.504,13.383,13.419,600000.0
2006-04-18 01:42:00,13.382,13.539,13.382,13.481,600000.0
2006-04-18 01:43:00,13.48,13.496,13.363,13.494,550000.0
2006-04-18 01:45:00,13.511,13.511,13.417,13.482,600000.0
2006-04-18 01:46:00,13.455,13.506,13.399,13.425,500000.0
2006-04-18 01:47:00,13.478,13.512,13.396,13.396,650000.0
2006-04-18 01:50:00,13.494,13.494,13.358,13.391,400000.0
2006-04-18 01:52:00,13.487,13.523,13.395,13.43,300000.0
2006-04-18 01:54:00,13.532,13.56,13.44,13.534,550000.0
2006-04-18 01:55:00,13.492,13.526,13.492,13.526,100000.0
2006-04-18 01:57:00,13.494,13.524,13.374,13.433,400000.0
2006-04-18 01:58:00,13.439,13.511,13.401,13.47,550000.0
2006-04-18 01:59:00,13.416,13.551,13.388,13.467,550000.0
2006-04-18 02:00:00,13.419,13.536,13.415,13.53,700000.0
2006-04-18 02:01:00,13.446,13.519,13.419,13.482,300000.0
2006-04-18 02:02:00,13.464,13.563,13.412,13.489,500000.0
2006-04-18 02:03:00,13.507,13.536,13.415,13.5,400000.0
2006-04-18 02:04:00,13.44,13.506,13.389,13.506,250000.0
2006-04-18 02:05:00,13.445,13.525,13.382,13.522,650000.0
2006-04-18 02:06:00,13.533,13.59,13.448,13.553,550000.0
2006-04-18 02:07:00,13.476,13.561,13.419,13.561,450000.0
2006-04-18 02:08:00,13.509,13.509,13.39,13.507,800000.0
2006-04-18 02:09:00,13.573,13.578,13.513,13.527,350000.0
2006-04-18 02:10:00,13.58,13.58,13.412,13.412,450000.0
2006-04-18 02:11:00,13.534,13.534,13.414,13.488,450000.0
2006-04-18 02:12:00,13.511,13.544,13.493,13.529,250000.0
2006-04-18 02:13:00,13.513,13.545,13.427,13.523,200000.0
2006-04-18 02:14:00,13.482,13.568,13.441,13.523,850000.0
2006-04-18 02:16:00,13.514,13.601,13.497,13.601,550000.0
2006-04-18 02:17:00,13.458,13.563,13.453,13.563,200000.0
2006-04-18 02:18:00,13.515,13.616,13.511,13.511,350000.0
2006-04-18 02:19:00,13.679,13.679,13.525,13.549,350000.0
2006-04-18 02:20:00,13.635,13.635,13.493,13.509,400000.0
2006-04-18 02:21:00,13.51,13.594,13.501,13.558,500000.0
2006-04-18 02:22:00,13.482,13.57,13.482,13.57,100000.0
2006-04-18 02:23:00,13.603,13.603,13.467,13.555,450000.0
2006-04-18 02:24:00,13.627,13.66,13.561,13.561,350000.0
2006-04-18 02:25:00,13.592,13.622,13.564,13.577,400000.0
2006-04-18 02:26:00,13.524,13.618,13.524,13.597,400000.0
2006-04-18 02:27:00,13.54,13.66,13.54,13.58,550000.0
2006-04-18 02:29:00,13.571,13.71,13.571,13.639,350000.0
2006-04-18 02:30:00,13.619,13.744,13.606,13.705,500000.0
2006-04-18 02:32:00,13.631,13.647,13.521,13.6,400000.0
2006-04-18 02:33:00,13.532,13.618,13.523,13.6,300000.0
2006-04-18 02:34:00,13.602,13.626,13.504,13.569,250000.0
2006-04-18 02:36:00,13.6,13.608,13.487,13.574,450000.0
2006-04-18 02:37:00,13.576,13.584,13.485,13.508,500000.0
2006-04-18 02:38:00,13.532,13.645,13.519,13.582,450000.0
2006-04-18 02:39:00,13.609,13.613,13.494,13.494,400000.0
2006-04-18 02:40:00,13.508,13.614,13.489,13.606,500000.0
2006-04-18 02:41:00,13.58,13.58,13.549,13.551,350000.0
2006-04-18 02:44:00,13.593,13.617,13.499,13.546,450000.0
2006-04-18 02:45:00,13.5,13.605,13.5,13.605,150000.0
2006-04-18 02:46:00,13.605,13.61,13.521,13.521,350000.0
2006-04-18 02:47:00,13.59,13.606,13.498,13.498,450000.0
2006-04-18 02:48:00,13.62,13.62,13.527,13.605,650000.0
2006-04-18 02:49:00,13.521,13.612,13.475,13.612,450000.0
2006-04-18 02:50:00,13.528,13.647,13.516,13.578,600000.0
2006-04-18 02:51:00,13.526,13.596,13.457,13.593,900000.0
2006-04-18 02:52:00,13.583,13.583,13.499,13.549,600000.0
2006-04-18 02:53:00,13.508,13.623,13.508,13.578,350000.0
2006-04-18 02:54:00,13.572,13.578,13.521,13.566,350000.0
2006-04-18 02:55:00,13.501,13.591,13.478,13.494,550000.0
2006-04-18 02:56:00,13.509,13.628,13.505,13.519,500000.0
2006-04-18 02:57:00,13.482,13.539,13.418,13.445,650000.0
2006-04-18 02:58:00,13.51,13.568,13.487,13.568,400000.0
2006-04-18 03:00:00,13.558,13.558,13.419,13.453,600000.0
2006-04-18 03:01:00,13.535,13.63,13.49,13.494,500000.0
2006-04-18 03:02:00,13.469,13.571,13.43,13.571,400000.0
2006-04-18 03:03:00,13.567,13.58,13.44,13.58,300000.0
2006-04-18 03:04:00,13.471,13.608,13.457,13.457,350000.0
2006-04-18 03:05:00,13.521,13.521,13.495,13.495,150000.0
2006-04-18 03:06:00,13.542,13.567,13.494,13.494,400000.0
2006-04-18 03:07:00,13.509,13.523,13.437,13.499,250000.0
2006-04-18 03:08:00,13.457,13.581,13.453,13.555,350000.0
2006-04-18 03:09:00,13.525,13.552,13.426,13.426,400000.0
2006-04-18 03:10:00,13.469,13.566,13.43,13.44,400000.0
2006-04-18 03:11:00,13.516,13.527,13.428,13.456,950000.0
2006-04-18 03:12:00,13.484,13.54,13.444,13.472,350000.0
2006-04-18 03:13:00,13.456,13.521,13.45,13.514,300000.0
2006-04-18 03:14:00,13.508,13.56,13.438,13.484,550000.0
2006-04-18 03:15:00,13.537,13.555,13.446,13.532,650000.0
2006-04-18 03:16:00,13.595,13.595,13.469,13.485,550000.0
2006-04-18 03:17:00,13.581,13.581,13.532,13.577,250000.0
2006-04-18 03:20:00,13.481,13.574,13.438,13.438,750000.0
2006-04-18 03:21:00,13.565,13.565,13.439,13.442,350000.0
2006-04-18 03:23:00,13.497,13.564,13.465,13.54,350000.0
2006-04-18 03:24:00,13.491,13.548,13.413,13.548,350000.0
2006-04-18 03:25:00,13.566,13.599,13.557,13.557,200000.0
2006-04-18 03:26:00,13.56,13.63,13.517,13.63,500000.0
2006-04-18 03:30:00,13.498,13.615,13.49,13.529,350000.0
2006-04-18 03:31:00,13.495,13.605,13.495,13.503,350000.0
2006-04-18 03:32:00,13.591,13.64,13.533,13.591,350000.0
2006-04-18 03:34:00,13.48,13.617,13.48,13.597,450000.0
2006-04-18 03:36:00,13.553,13.594,13.505,13.556,300000.0
2006-04-18 03:37:00,13.539,13.6,13.462,13.568,400000.0
2006-04-18 03:38:00,13.495,13.607,13.486,13.525,350000.0
2006-04-18 03:40:00,13.567,13.591,13.567,13.567,150000.0
2006-04-18 03:41:00,13.56,13.56,13.554,13.554,100000.0
2006-04-18 03:46:00,13.574,13.591,13.489,13.576,400000.0
2006-04-18 03:56:00,13.558,13.558,13.477,13.477,400000.0
2006-04-18 04:01:00,13.583,13.64,13.498,13.498,700000.0
2006-04-18 04:12:00,13.565,13.567,13.453,13.567,400000.0
2006-04-18 04:15:00,13.561,13.627,13.515,13.575,350000.0
2006-04-18 04:16:00,13.575,13.624,13.5,13.5,350000.0
2006-04-18 04:19:00,13.527,13.612,13.491,13.522,400000.0
2006-04-18 04:20:00,13.583,13.627,13.493,13.493,350000.0
2006-04-18 04:21:00,13.521,13.63,13.503,13.563,400000.0
2006-04-18 04:22:00,13.559,13.594,13.498,13.594,300000.0
2006-04-18 04:23:00,13.581,13.62,13.538,13.584,400000.0
2006-04-18 04:26:00,13.508,13.631,13.508,13.54,300000.0
2006-04-18 04:27:00,13.504,13.637,13.496,13.609,300000.0
2006-04-18 04:31:00,13.584,13.638,13.513,13.621,500000.0
2006-04-18 04:32:00,13.597,13.622,13.506,13.622,450000.0
2006-04-18 04:33:00,13.518,13.62,13.511,13.531,450000.0
2006-04-18 04:36:00,13.618,13.637,13.543,13.565,550000.0
2006-04-18 04:37:00,13.528,13.608,13.505,13.577,550000.0
2006-04-18 04:38:00,13.53,13.634,13.53,13.535,450000.0
2006-04-18 04:39:00,13.615,13.648,13.512,13.512,1050000.0
2006-04-18 04:40:00,13.556,13.601,13.518,13.518,450000.0
2006-04-18 04:41:00,13.572,13.617,13.483,13.483,350000.0
2006-04-18 04:42:00,13.556,13.607,13.477,13.511,400000.0
2006-04-18 04:43:00,13.563,13.563,13.473,13.563,550000.0
2006-04-18 04:47:00,13.534,13.629,13.498,13.536,300000.0
2006-04-18 04:48:00,13.598,13.645,13.514,13.62,300000.0
2006-04-18 04:49:00,13.635,13.635,13.466,13.556,450000.0
2006-04-18 04:50:00,13.544,13.633,13.51,13.629,250000.0
2006-04-18 04:53:00,13.592,13.611,13.483,13.524,800000.0
2006-04-18 04:54:00,13.58,13.608,13.481,13.504,400000.0
2006-04-18 04:56:00,13.494,13.577,13.494,13.577,300000.0
2006-04-18 04:58:00,13.559,13.61,13.498,13.549,500000.0
2006-04-18 04:59:00,13.618,13.618,13.493,13.565,250000.0
2006-04-18 05:00:00,13.536,13.593,13.503,13.587,350000.0
2006-04-18 05:02:00,13.579,13.579,13.492,13.529,350000.0
2006-04-18 05:05:00,13.609,13.642,13.509,13.533,350000.0
2006-04-18 05:06:00,13.582,13.664,13.501,13.561,800000.0
2006-04-18 05:08:00,13.615,13.615,13.504,13.608,150000.0
2006-04-18 05:09:00,13.621,13.621,13.545,13.578,400000.0
2006-04-18 05:10:00,13.567,13.567,13.54,13.567,150000.0
2006-04-18 05:11:00,13.54,13.614,13.534,13.576,550000.0
2006-04-18 05:12:00,13.484,13.672,13.484,13.566,500000.0
2006-04-18 05:13:00,13.613,13.613,13.571,13.572,150000.0
2006-04-18 05:14:00,13.529,13.634,13.497,13.619,600000.0
2006-04-18 05:16:00,13.589,13.619,13.516,13.516,300000.0
2006-04-18 05:17:00,13.581,13.597,13.476,13.539,350000.0
2006-04-18 05:18:00,13.494,13.574,13.494,13.538,350000.0
2006-04-18 05:19:00,13.482,13.605,13.473,13.473,400000.0
2006-04-18 05:21:00,13.53,13.595,13.526,13.564,500000.0
2006-04-18 05:22:00,13.585,13.585,13.529,13.529,150000.0
2006-04-18 05:25:00,13.447,13.583,13.433,13.561,200000.0
2006-04-18 05:26:00,13.546,13.546,13.447,13.447,250000.0
2006-04-18 05:27:00,13.58,13.58,13.474,13.513,150000.0
2006-04-18 05:31:00,13.51,13.603,13.464,13.488,650000.0
2006-04-18 05:33:00,13.597,13.597,13.501,13.501,250000.0
2006-04-18 05:34:00,13.615,13.622,13.457,13.565,550000.0
2006-04-18 05:35:00,13.54,13.592,13.458,13.481,350000.0
2006-04-18 05:39:00,13.551,13.564,13.452,13.564,550000.0
2006-04-18 05:41:00,13.548,13.568,13.454,13.526,700000.0
2006-04-18 05:43:00,13.561,13.601,13.465,13.481,500000.0
2006-04-18 05:45:00,13.588,13.588,13.467,13.502,350000.0
2006-04-18 05:49:00,13.531,13.559,13.495,13.559,250000.0
2006-04-18 05:50:00,13.562,13.562,13.481,13.481,100000.0
2006-04-18 05:51:00,13.544,13.578,13.501,13.555,450000.0
2006-04-18 05:52:00,13.563,13.589,13.46,13.586,450000.0
2006-04-18 05:53:00,13.482,13.578,13.48,13.561,400000.0
2006-04-18 05:54:00,13.535,13.567,13.518,13.528,300000.0
2006-04-18 05:56:00,13.588,13.617,13.493,13.522,550000.0
2006-04-18 05:57:00,13.526,13.632,13.517,13.602,550000.0
2006-04-18 05:58:00,13.478,13.575,13.478,13.575,350000.0
2006-04-18 05:59:00,13.592,13.638,13.592,13.638,200000.0
2006-04-18 06:01:00,13.605,13.605,13.535,13.575,350000.0
2006-04-18 06:02:00,13.594,13.609,13.542,13.571,250000.0
2006-04-18 06:03:00,13.587,13.587,13.487,13.549,350000.0
2006-04-18 06:05:00,13.608,13.623,13.483,13.483,300000.0
2006-04-18 06:06:00,13.528,13.589,13.483,13.483,250000.0
2006-04-18 06:07:00,13.567,13.567,13.502,13.502,200000.0
2006-04-18 06:08:00,13.568,13.571,13.463,13.566,400000.0
2006-04-18 06:09:00,13.576,13.611,13.498,13.584,500000.0
2006-04-18 06:10:00,13.52,13.572,13.459,13.565,500000.0
2006-04-18 06:13:00,13.56,13.623,13.508,13.536,550000.0
2006-04-18 06:14:00,13.59,13.608,13.537,13.608,250000.0
2006-04-18 06:15:00,13.491,13.622,13.491,13.608,650000.0
2006-04-18 06:16:00,13.554,13.554,13.474,13.474,450000.0
2006-04-18 06:17:00,13.562,13.566,13.465,13.543,350000.0
2006-04-18 06:18:00,13.529,13.599,13.475,13.558,350000.0
2006-04-18 06:20:00,13.617,13.617,13.5,13.5,100000.0
2006-04-18 06:21:00,13.566,13.638,13.538,13.579,400000.0
2006-04-18 06:22:00,13.486,13.574,13.484,13.543,300000.0
2006-04-18 06:23:00,13.584,13.604,13.524,13.587,350000.0
2006-04-18 06:24:00,13.513,13.604,13.513,13.53,550000.0
2006-04-18 06:25:00,13.578,13.596,13.499,13.57,400000.0
2006-04-18 06:26:00,13.574,13.595,13.482,13.482,600000.0
2006-04-18 06:27:00,13.597,13.618,13.516,13.618,350000.0
2006-04-18 06:28:00,13.523,13.575,13.491,13.575,250000.0
2006-04-18 06:29:00,13.583,13.628,13.582,13.582,150000.0
2006-04-18 06:30:00,13.596,13.656,13.564,13.564,400000.0
2006-04-18 06:31:00,13.484,13.609,13.484,13.509,600000.0
2006-04-18 06:32:00,13.523,13.601,13.471,13.573,400000.0
2006-04-18 06:33:00,13.474,13.578,13.47,13.545,350000.0
2006-04-18 06:34:00,13.468,13.558,13.431,13.431,400000.0
2006-04-18 06:35:00,13.542,13.57,13.47,13.47,400000.0
2006-04-18 06:36:00,13.474,13.587,13.474,13.587,250000.0
2006-04-18 06:37:00,13.613,13.614,13.469,13.598,600000.0
2006-04-18 06:38:00,13.512,13.617,13.456,13.519,700000.0
2006-04-18 06:39:00,13.506,13.585,13.454,13.458,400000.0
2006-04-18 06:40:00,13.493,13.561,13.465,13.484,400000.0
2006-04-18 06:42:00,13.534,13.56,13.513,13.56,300000.0
2006-04-18 06:44:00,13.544,13.544,13.48,13.498,200000.0
2006-04-18 06:45:00,13.484,13.578,13.439,13.441,400000.0
2006-04-18 06:47:00,13.577,13.622,13.456,13.588,800000.0
2006-04-18 06:48:00,13.493,13.624,13.468,13.581,550000.0
2006-04-18 06:50:00,13.546,13.56,13.461,13.491,200000.0
2006-04-18 06:51:00,13.558,13.567,13.454,13.567,400000.0
2006-04-18 06:52:00,13.485,13.562,13.471,13.471,450000.0
2006-04-18 06:53:00,13.515,13.589,13.473,13.56,500000.0
2006-04-18 06:54:00,13.63,13.63,13.58,13.58,350000.0
2006-04-18 06:55:00,13.563,13.563,13.514,13.514,150000.0
2006-04-18 06:56:00,13.561,13.583,13.561,13.583,100000.0
2006-04-18 06:57:00,13.487,13.567,13.487,13.567,100000.0
2006-04-18 06:58:00,13.569,13.573,13.474,13.513,350000.0
2006-04-18 06:59:00,13.537,13.596,13.502,13.532,300000.0
2006-04-18 07:01:00,13.572,13.586,13.476,13.586,450000.0
2006-04-18 07:02:00,13.551,13.578,13.462,13.556,550000.0
2006-04-18 07:03:00,13.547,13.597,13.518,13.551,350000.0
2006-04-18 07:04:00,13.516,13.597,13.461,13.539,500000.0
2006-04-18 07:09:00,13.511,13.593,13.478,13.593,450000.0
2006-04-18 07:11:00,13.521,13.567,13.463,13.556,500000.0
2006-04-18 07:12:00,13.561,13.594,13.481,13.594,300000.0
2006-04-18 07:13:00,13.565,13.568,13.463,13.527,600000.0
2006-04-18 07:15:00,13.548,13.548,13.548,13.548,50000.0
2006-04-18 07:16:00,13.571,13.604,13.571,13.604,100000.0
2006-04-18 07:17:00,13.516,13.567,13.479,13.567,400000.0
2006-04-18 07:19:00,13.571,13.589,13.473,13.492,550000.0
2006-04-18 07:20:00,13.527,13.575,13.446,13.453,550000.0
2006-04-18 07:22:00,13.594,13.594,13.493,13.493,350000.0
2006-04-18 07:24:00,13.583,13.583,13.484,13.539,350000.0
2006-04-18 07:25:00,13.483,13.604,13.456,13.597,600000.0
2006-04-18 07:27:00,13.575,13.575,13.417,13.436,850000.0
2006-04-18 07:28:00,13.588,13.588,13.45,13.532,550000.0
2006-04-18 07:30:00,13.555,13.574,13.512,13.512,350000.0
2006-04-18 07:31:00,13.574,13.574,13.441,13.551,500000.0
2006-04-18 07:32:00,13.511,13.578,13.448,13.448,450000.0
2006-04-18 07:33:00,13.531,13.556,13.423,13.423,550000.0
2006-04-18 07:34:00,13.51,13.567,13.45,13.562,550000.0
2006-04-18 07:35:00,13.513,13.582,13.442,13.56,550000.0
2006-04-18 07:38:00,13.553,13.553,13.44,13.503,400000.0
2006-04-18 07:39:00,13.529,13.546,13.459,13.546,350000.0
2006-04-18 07:40:00,13.496,13.544,13.428,13.544,450000.0
2006-04-18 07:41:00,13.552,13.552,13.421,13.421,250000.0
2006-04-18 07:43:00,13.45,13.568,13.437,13.538,450000.0
2006-04-18 07:44:00,13.535,13.566,13.447,13.48,450000.0
2006-04-18 07:47:00,13.524,13.525,13.4,13.454,450000.0
2006-04-18 07:49:00,13.472,13.616,13.469,13.477,600000.0
2006-04-18 07:50:00,13.48,13.566,13.48,13.527,350000.0
2006-04-18 07:51:00,13.46,13.552,13.434,13.546,750000.0
2006-04-18 07:52:00,13.553,13.553,13.423,13.492,450000.0
2006-04-18 07:53:00,13.432,13.549,13.426,13.504,600000.0
2006-04-18 07:54:00,13.431,13.555,13.431,13.475,500000.0
2006-04-18 07:55:00,13.513,13.516,13.451,13.471,400000.0
2006-04-18 07:56:00,13.415,13.537,13.415,13.515,550000.0
2006-04-18 07:57:00,13.451,13.513,13.425,13.469,250000.0
2006-04-18 07:58:00,13.497,13.525,13.458,13.493,400000.0
2006-04-18 07:59:00,13.464,13.515,13.4,13.515,500000.0
2006-04-18 08:00:00,13.401,13.539,13.401,13.528,300000.0
2006-04-18 08:01:00,13.469,13.585,13.426,13.441,550000.0
2006-04-18 08:02:00,13.448,13.555,13.443,13.462,800000.0
2006-04-18 08:03:00,13.432,13.519,13.407,13.463,700000.0
2006-04-18 08:04:00,13.435,13.537,13.392,13.455,450000.0
2006-04-18 08:06:00,13.436,13.505,13.402,13.439,400000.0
2006-04-18 08:07:00,13.506,13.506,13.377,13.474,500000.0
2006-04-18 08:08:00,13.449,13.525,13.399,13.399,650000.0
2006-04-18 08:09:00,13.406,13.463,13.361,13.398,500000.0
2006-04-18 08:11:00,13.459,13.459,13.352,13.448,400000.0
2006-04-18 08:12:00,13.417,13.496,13.392,13.394,450000.0
2006-04-18 08:13:00,13.486,13.499,13.384,13.397,400000.0
2006-04-18 08:14:00,13.361,13.47,13.329,13.343,400000.0
2006-04-18 08:15:00,13.354,13.469,13.354,13.469,250000.0
2006-04-18 08:16:00,13.46,13.46,13.359,13.425,550000.0
2006-04-18 08:17:00,13.391,13.517,13.388,13.452,650000.0
2006-04-18 08:18:00,13.419,13.458,13.342,13.412,550000.0
2006-04-18 08:19:00,13.442,13.456,13.338,13.365,550000.0
2006-04-18 08:20:00,13.431,13.431,13.3,13.385,550000.0
2006-04-18 08:21:00,13.326,13.417,13.3,13.338,550000.0
2006-04-18 08:22:00,13.288,13.383,13.281,13.293,350000.0
2006-04-18 08:23:00,13.312,13.395,13.297,13.393,450000.0
2006-04-18 08:24:00,13.293,13.409,13.293,13.3,550000.0
2006-04-18 08:25:00,13.294,13.422,13.294,13.414,350000.0
2006-04-18 08:26:00,13.41,13.41,13.286,13.394,500000.0
2006-04-18 08:27:00,13.327,13.394,13.308,13.383,400000.0
2006-04-18 08:28:00,13.402,13.417,13.303,13.345,450000.0
2006-04-18 08:29:00,13.244,13.325,13.211,13.325,400000.0
2006-04-18 08:30:00,13.361,13.392,13.293,13.337,400000.0
2006-04-18 08:32:00,13.315,13.37,13.236,13.315,450000.0
2006-04-18 08:33:00,13.214,13.367,13.214,13.364,600000.0
2006-04-18 08:34:00,13.305,13.38,13.251,13.282,500000.0
2006-04-18 08:35:00,13.263,13.358,13.263,13.34,250000.0
2006-04-18 08:36:00,13.349,13.404,13.246,13.293,700000.0
2006-04-18 08:37:00,13.343,13.39,13.29,13.335,300000.0
2006-04-18 08:39:00,13.301,13.356,13.245,13.245,250000.0
2006-04-18 08:41:00,13.356,13.395,13.324,13.324,350000.0
2006-04-18 08:42:00,13.394,13.394,13.259,13.337,450000.0
2006-04-18 08:43:00,13.382,13.386,13.358,13.373,300000.0
2006-04-18 08:45:00,13.381,13.438,13.337,13.337,350000.0
2006-04-18 08:46:00,13.399,13.399,13.262,13.356,500000.0
2006-04-18 08:48:00,13.278,13.341,13.27,13.312,450000.0
2006-04-18 08:49:00,13.42,13.43,13.336,13.367,400000.0
2006-04-18 08:51:00,13.368,13.415,13.302,13.343,350000.0
2006-04-18 08:52:00,13.293,13.389,13.274,13.36,450000.0
2006-04-18 08:53:00,13.383,13.399,13.314,13.378,400000.0
2006-04-18 08:54:00,13.403,13.404,13.313,13.313,350000.0
2006-04-18 08:55:00,13.386,13.401,13.239,13.401,250000.0
2006-04-18 08:56:00,13.339,13.384,13.306,13.359,550000.0
2006-04-18 08:57:00,13.378,13.434,13.31,13.372,550000.0
2006-04-18 08:58:00,13.405,13.405,13.274,13.344,350000.0
2006-04-18 08:59:00,13.407,13.41,13.245,13.354,500000.0
2006-04-18 09:00:00,13.366,13.424,13.252,13.283,550000.0
2006-04-18 09:01:00,13.304,13.304,13.285,13.285,100000.0
2006-04-18 09:02:00,13.278,13.395,13.278,13.309,550000.0
2006-04-18 09:04:00,13.353,13.42,13.253,13.394,400000.0
2006-04-18 09:06:00,13.35,13.407,13.283,13.324,350000.0
2006-04-18 09:07:00,13.255,13.369,13.255,13.356,400000.0
2006-04-18 09:08:00,13.367,13.376,13.282,13.32,450000.0
2006-04-18 09:09:00,13.263,13.385,13.256,13.273,450000.0
2006-04-18 09:10:00,13.362,13.372,13.252,13.356,350000.0
2006-04-18 09:11:00,13.354,13.354,13.227,13.278,550000.0
2006-04-18 09:13:00,13.294,13.374,13.243,13.374,450000.0
2006-04-18 09:14:00,13.35,13.384,13.282,13.286,500000.0
2006-04-18 09:15:00,13.296,13.355,13.258,13.324,350000.0
2006-04-18 09:17:00,13.23,13.326,13.218,13.315,550000.0
2006-04-18 09:18:00,13.338,13.374,13.261,13.331,400000.0
2006-04-18 09:19:00,13.374,13.385,13.274,13.36,450000.0
2006-04-18 09:22:00,13.315,13.369,13.256,13.369,250000.0
2006-04-18 09:24:00,13.266,13.359,13.266,13.317,400000.0
2006-04-18 09:26:00,13.354,13.397,13.276,13.397,250000.0
2006-04-18 09:28:00,13.306,13.369,13.289,13.356,350000.0
2006-04-18 09:30:00,13.255,13.351,13.213,13.351,400000.0
2006-04-18 09:31:00,13.323,13.323,13.224,13.295,400000.0
2006-04-18 09:32:00,13.31,13.363,13.27,13.363,250000.0
2006-04-18 09:33:00,13.326,13.364,13.223,13.364,450000.0
2006-04-18 09:34:00,13.282,13.357,13.22,13.281,550000.0
2006-04-18 09:35:00,13.239,13.346,13.239,13.346,350000.0
2006-04-18 09:37:00,13.321,13.367,13.246,13.328,400000.0
2006-04-18 09:38:00,13.272,13.342,13.233,13.339,450000.0
2006-04-18 09:40:00,13.228,13.313,13.143,13.182,550000.0
2006-04-18 09:41:00,13.28,13.335,13.22,13.22,350000.0
2006-04-18 09:43:00,13.337,13.341,13.236,13.24,350000.0
2006-04-18 09:44:00,13.267,13.341,13.233,13.261,350000.0
2006-04-18 09:45:00,13.342,13.344,13.197,13.321,400000.0
2006-04-18 09:46:00,13.26,13.26,13.24,13.24,100000.0
2006-04-18 09:47:00,13.24,13.341,13.24,13.309,300000.0
2006-04-18 09:49:00,13.314,13.368,13.251,13.29,350000.0
2006-04-18 09:50:00,13.278,13.387,13.236,13.258,500000.0
2006-04-18 09:51:00,13.36,13.36,13.277,13.291,350000.0
2006-04-18 09:52:00,13.373,13.373,13.215,13.323,400000.0
2006-04-18 09:53:00,13.233,13.343,13.233,13.27,400000.0
2006-04-18 09:54:00,13.395,13.407,13.259,13.355,350000.0
2006-04-18 09:55:00,13.36,13.438,13.3,13.328,400000.0
2006-04-18 09:56:00,13.308,13.416,13.284,13.405,400000.0
2006-04-18 09:57:00,13.312,13.384,13.262,13.384,500000.0
2006-04-18 09:58:00,13.314,13.4,13.287,13.357,400000.0
2006-04-18 09:59:00,13.314,13.407,13.25,13.407,450000.0
2006-04-18 10:00:00,13.397,13.397,13.27,13.38,550000.0
2006-04-18 10:01:00,13.348,13.375,13.261,13.35,500000.0
2006-04-18 10:02:00,13.275,13.383,13.275,13.366,350000.0
2006-04-18 10:04:00,13.369,13.398,13.301,13.326,400000.0
2006-04-18 10:05:00,13.269,13.392,13.269,13.392,400000.0
2006-04-18 10:06:00,13.344,13.413,13.29,13.413,450000.0
2006-04-18 10:07:00,13.356,13.415,13.291,13.317,400000.0
2006-04-18 10:08:00,13.402,13.413,13.267,13.413,300000.0
2006-04-18 10:09:00,13.429,13.429,13.283,13.416,450000.0
2006-04-18 10:10:00,13.403,13.426,13.291,13.426,550000.0
2006-04-18 10:11:00,13.45,13.46,13.319,13.319,500000.0
2006-04-18 10:12:00,13.429,13.429,13.318,13.399,350000.0
2006-04-18 10:13:00,13.376,13.432,13.301,13.333,500000.0
2006-04-18 10:14:00,13.4,13.448,13.381,13.448,150000.0
2006-04-18 10:15:00,13.482,13.482,13.385,13.439,350000.0
2006-04-18 10:16:00,13.345,13.486,13.345,13.437,400000.0
2006-04-18 10:19:00,13.377,13.458,13.338,13.408,400000.0
2006-04-18 10:20:00,13.395,13.466,13.387,13.387,550000.0
2006-04-18 10:21:00,13.452,13.499,13.441,13.466,400000.0
2006-04-18 10:22:00,13.35,13.488,13.35,13.395,400000.0
2006-04-18 10:23:00,13.438,13.45,13.288,13.4,450000.0
2006-04-18 10:24:00,13.485,13.496,13.358,13.477,900000.0
2006-04-18 10:25:00,13.358,13.459,13.288,13.418,700000.0
2006-04-18 10:26:00,13.48,13.504,13.381,13.381,350000.0
2006-04-18 10:27:00,13.435,13.475,13.36,13.475,450000.0
2006-04-18 10:28:00,13.464,13.464,13.343,13.391,350000.0
2006-04-18 10:29:00,13.479,13.485,13.352,13.463,900000.0
2006-04-18 10:30:00,13.4,13.462,13.34,13.39,400000.0
2006-04-18 10:31:00,13.345,13.427,13.344,13.394,350000.0
2006-04-18 10:32:00,13.425,13.482,13.35,13.465,700000.0
2006-04-18 10:33:00,13.464,13.493,13.359,13.493,400000.0
2006-04-18 10:34:00,13.514,13.545,13.373,13.482,500000.0
2006-04-18 10:35:00,13.392,13.525,13.387,13.447,400000.0
2006-04-18 10:36:00,13.413,13.509,13.377,13.409,500000.0
2006-04-18 10:37:00,13.525,13.528,13.398,13.43,400000.0
2006-04-18 10:38:00,13.359,13.482,13.359,13.474,400000.0
2006-04-18 10:40:00,13.494,13.503,13.39,13.491,550000.0
2006-04-18 10:41:00,13.476,13.525,13.38,13.409,350000.0
2006-04-18 10:43:00,13.463,13.535,13.391,13.391,400000.0
2006-04-18 10:45:00,13.497,13.541,13.401,13.472,350000.0
2006-04-18 10:46:00,13.468,13.508,13.401,13.5,400000.0
2006-04-18 10:47:00,13.462,13.503,13.372,13.372,350000.0
2006-04-18 10:50:00,13.459,13.471,13.377,13.387,800000.0
2006-04-18 10:51:00,13.453,13.484,13.34,13.475,550000.0
2006-04-18 10:53:00,13.452,13.51,13.385,13.425,500000.0
2006-04-18 10:54:00,13.459,13.459,13.349,13.349,400000.0
2006-04-18 11:00:00,13.41,13.505,13.378,13.413,350000.0
2006-04-18 11:02:00,13.495,13.495,13.357,13.421,400000.0
2006-04-18 11:04:00,13.496,13.521,13.403,13.511,400000.0
2006-04-18 11:05:00,13.359,13.539,13.359,13.395,550000.0
2006-04-18 11:06:00,13.472,13.495,13.375,13.375,350000.0
2006-04-18 11:07:00,13.431,13.468,13.347,13.467,450000.0
2006-04-18 11:08:00,13.412,13.535,13.39,13.515,350000.0
2006-04-18 11:09:00,13.497,13.497,13.395,13.491,500000.0
2006-04-18 11:10:00,13.386,13.528,13.386,13.439,400000.0
2006-04-18 11:11:00,13.48,13.521,13.386,13.476,350000.0
2006-04-18 11:12:00,13.491,13.558,13.413,13.481,550000.0
2006-04-18 11:13:00,13.459,13.495,13.345,13.495,500000.0
2006-04-18 11:15:00,13.376,13.521,13.376,13.416,400000.0
2006-04-18 11:16:00,13.422,13.507,13.421,13.495,500000.0
2006-04-18 11:17:00,13.494,13.494,13.38,13.49,350000.0
2006-04-18 11:18:00,13.408,13.474,13.408,13.433,350000.0
2006-04-18 11:19:00,13.369,13.491,13.326,13.491,550000.0
2006-04-18 11:20:00,13.474,13.503,13.394,13.428,400000.0
2006-04-18 11:21:00,13.483,13.483,13.327,13.444,450000.0
2006-04-18 11:22:00,13.522,13.576,13.392,13.392,400000.0
2006-04-18 11:23:00,13.372,13.526,13.372,13.419,500000.0
2006-04-18 11:24:00,13.46,13.522,13.39,13.474,550000.0
2006-04-18 11:26:00,13.478,13.51,13.386,13.51,400000.0
2006-04-18 11:27:00,13.418,13.535,13.418,13.521,500000.0
2006-04-18 11:28:00,13.393,13.473,13.371,13.467,350000.0
2006-04-18 11:33:00,13.383,13.508,13.383,13.46,350000.0
2006-04-18 11:34:00,13.472,13.501,13.385,13.397,550000.0
2006-04-18 11:35:00,13.472,13.512,13.375,13.449,450000.0
2006-04-18 11:36:00,13.408,13.499,13.354,13.412,550000.0
2006-04-18 11:38:00,13.457,13.503,13.405,13.478,400000.0
2006-04-18 11:39:00,13.418,13.501,13.384,13.411,350000.0
2006-04-18 11:40:00,13.436,13.531,13.397,13.467,400000.0
2006-04-18 11:43:00,13.5,13.516,13.394,13.516,350000.0
2006-04-18 11:44:00,13.515,13.515,13.357,13.458,450000.0
2006-04-18 11:45:00,13.388,13.497,13.353,13.497,550000.0
2006-04-18 11:46:00,13.511,13.549,13.432,13.459,400000.0
2006-04-18 11:47:00,13.487,13.507,13.371,13.491,500000.0
2006-04-18 11:48:00,13.496,13.526,13.438,13.517,400000.0
2006-04-18 11:49:00,13.512,13.567,13.444,13.503,350000.0
2006-04-18 11:50:00,13.503,13.554,13.434,13.554,350000.0
2006-04-18 11:52:00,13.458,13.541,13.406,13.541,450000.0
2006-04-18 11:53:00,13.431,13.558,13.431,13.465,400000.0
2006-04-18 11:54:00,13.562,13.562,13.436,13.523,550000.0
2006-04-18 12:00:00,13.538,13.538,13.418,13.418,350000.0
2006-04-18 12:01:00,13.561,13.599,13.479,13.503,500000.0
2006-04-18 12:04:00,13.513,13.559,13.451,13.451,350000.0
2006-04-18 12:06:00,13.552,13.58,13.507,13.58,350000.0
2006-04-18 12:07:00,13.592,13.592,13.437,13.518,450000.0
2006-04-18 12:08:00,13.582,13.596,13.473,13.596,450000.0
2006-04-18 12:09:00,13.491,13.57,13.482,13.513,350000.0
2006-04-18 12:10:00,13.561,13.597,13.493,13.544,400000.0
2006-04-18 12:11:00,13.52,13.561,13.473,13.497,300000.0
2006-04-18 12:12:00,13.485,13.625,13.485,13.527,350000.0
2006-04-18 12:13:00,13.602,13.645,13.536,13.612,400000.0
2006-04-18 12:14:00,13.583,13.588,13.472,13.51,550000.0
2006-04-18 12:17:00,13.598,13.632,13.568,13.618,400000.0
2006-04-18 12:18:00,13.607,13.609,13.521,13.521,450000.0
2006-04-18 12:19:00,13.548,13.622,13.48,13.507,450000.0
2006-04-18 12:20:00,13.55,13.648,13.484,13.553,500000.0
2006-04-18 12:24:00,13.615,13.615,13.469,13.575,600000.0
2006-04-18 12:26:00,13.584,13.584,13.459,13.508,450000.0
2006-04-18 12:27:00,13.575,13.619,13.513,13.582,550000.0
2006-04-18 12:28:00,13.552,13.566,13.444,13.501,500000.0
2006-04-18 12:29:00,13.562,13.631,13.475,13.486,500000.0
2006-04-18 12:30:00,13.473,13.604,13.473,13.604,450000.0
2006-04-18 12:31:00,13.573,13.573,13.493,13.553,350000.0
2006-04-18 12:32:00,13.459,13.599,13.459,13.556,500000.0
2006-04-18 12:33:00,13.6,13.608,13.489,13.605,500000.0
2006-04-18 12:36:00,13.591,13.591,13.428,13.45,350000.0
2006-04-18 12:37:00,13.603,13.627,13.518,13.518,500000.0
2006-04-18 12:38:00,13.57,13.615,13.476,13.544,450000.0
2006-04-18 12:39:00,13.575,13.605,13.463,13.557,450000.0
2006-04-18 12:40:00,13.539,13.602,13.478,13.519,450000.0
2006-04-18 12:41:00,13.571,13.608,13.488,13.608,450000.0
2006-04-18 12:45:00,13.53,13.582,13.465,13.512,400000.0
2006-04-18 12:46:00,13.486,13.649,13.486,13.488,500000.0
2006-04-18 12:53:00,13.462,13.56,13.449,13.56,500000.0
2006-04-18 12:54:00,13.589,13.601,13.482,13.544,450000.0
2006-04-18 12:55:00,13.539,13.61,13.514,13.61,450000.0
2006-04-18 12:56:00,13.569,13.603,13.486,13.498,450000.0
2006-04-18 12:57:00,13.555,13.597,13.462,13.462,400000.0
2006-04-18 12:58:00,13.506,13.585,13.438,13.478,400000.0
2006-04-18 13:00:00,13.587,13.639,13.505,13.543,500000.0
2006-04-18 13:02:00,13.496,13.599,13.496,13.535,400000.0
2006-04-18 13:03:00,13.535,13.621,13.485,13.485,450000.0
2006-04-18 13:05:00,13.459,13.572,13.459,13.572,400000.0
2006-04-18 13:08:00,13.52,13.63,13.492,13.509,400000.0
2006-04-18 13:09:00,13.583,13.583,13.433,13.462,450000.0
2006-04-18 13:16:00,13.567,13.567,13.459,13.558,350000.0
2006-04-18 13:18:00,13.439,13.582,13.439,13.582,400000.0
2006-04-18 13:19:00,13.532,13.605,13.474,13.498,400000.0
2006-04-18 13:20:00,13.511,13.581,13.483,13.536,500000.0
2006-04-18 13:23:00,13.519,13.604,13.492,13.513,350000.0
2006-04-18 13:24:00,13.579,13.599,13.477,13.51,450000.0
2006-04-18 13:29:00,13.606,13.61,13.468,13.567,350000.0
2006-04-18 13:30:00,13.596,13.596,13.463,13.483,450000.0
2006-04-18 13:32:00,13.496,13.583,13.452,13.452,500000.0
2006-04-18 13:34:00,13.435,13.567,13.43,13.47,350000.0
2006-04-18 13:35:00,13.536,13.589,13.467,13.467,400000.0
2006-04-18 13:38:00,13.493,13.573,13.441,13.573,400000.0
2006-04-18 13:39:00,13.545,13.564,13.454,13.532,500000.0
2006-04-18 13:40:00,13.529,13.568,13.446,13.568,350000.0
2006-04-18 13:43:00,13.555,13.57,13.438,13.544,500000.0
2006-04-18 13:44:00,13.473,13.582,13.459,13.499,350000.0
2006-04-18 13:49:00,13.43,13.554,13.43,13.534,350000.0
2006-04-18 13:50:00,13.492,13.504,13.44,13.451,450000.0
2006-04-18 13:51:00,13.578,13.578,13.469,13.469,350000.0
2006-04-18 13:54:00,13.534,13.599,13.479,13.573,400000.0
2006-04-18 13:57:00,13.501,13.569,13.455,13.455,400000.0
2006-04-18 13:58:00,13.421,13.565,13.421,13.565,350000.0
2006-04-18 13:59:00,13.466,13.584,13.466,13.523,400000.0
2006-04-18 14:00:00,13.544,13.568,13.469,13.519,350000.0
2006-04-18 14:02:00,13.592,13.592,13.467,13.541,350000.0
2006-04-18 14:03:00,13.557,13.557,13.478,13.541,350000.0
2006-04-18 14:05:00,13.545,13.545,13.453,13.489,200000.0
2006-04-18 14:08:00,13.507,13.567,13.474,13.537,400000.0
2006-04-18 14:09:00,13.47,13.589,13.47,13.479,550000.0
2006-04-18 14:12:00,13.563,13.577,13.534,13.573,450000.0
2006-04-18 14:14:00,13.469,13.571,13.437,13.479,500000.0
2006-04-18 14:17:00,13.529,13.565,13.474,13.503,450000.0
2006-04-18 14:19:00,13.543,13.569,13.394,13.541,500000.0
2006-04-18 14:20:00,13.462,13.582,13.462,13.493,350000.0
2006-04-18 14:21:00,13.457,13.554,13.446,13.497,450000.0
2006-04-18 14:23:00,13.49,13.575,13.49,13.504,400000.0
2006-04-18 14:24:00,13.533,13.541,13.451,13.541,400000.0
2006-04-18 14:25:00,13.463,13.483,13.41,13.421,350000.0
2006-04-18 14:26:00,13.447,13.524,13.403,13.441,350000.0
2006-04-18 14:27:00,13.473,13.52,13.393,13.513,400000.0
2006-04-18 14:28:00,13.479,13.515,13.399,13.465,400000.0
2006-04-18 14:29:00,13.459,13.511,13.379,13.482,350000.0
2006-04-18 14:30:00,13.455,13.533,13.42,13.42,550000.0
2006-04-18 14:31:00,13.468,13.562,13.411,13.507,400000.0
2006-04-18 14:32:00,13.508,13.529,13.444,13.469,500000.0
2006-04-18 14:33:00,13.534,13.534,13.372,13.441,500000.0
2006-04-18 14:34:00,13.466,13.498,13.375,13.44,450000.0
2006-04-18 14:35:00,13.479,13.502,13.425,13.426,350000.0
2006-04-18 14:36:00,13.454,13.464,13.36,13.458,400000.0
2006-04-18 14:37:00,13.361,13.461,13.287,13.453,550000.0
2006-04-18 14:38:00,13.415,13.46,13.341,13.393,400000.0
2006-04-18 14:39:00,13.417,13.456,13.303,13.336,500000.0
2006-04-18 14:40:00,13.371,13.394,13.295,13.332,400000.0
2006-04-18 14:41:00,13.303,13.409,13.303,13.375,550000.0
2006-04-18 14:42:00,13.271,13.39,13.271,13.379,400000.0
2006-04-18 14:43:00,13.38,13.404,13.274,13.404,500000.0
2006-04-18 14:44:00,13.29,13.366,13.251,13.366,450000.0
2006-04-18 14:45:00,13.372,13.413,13.344,13.39,400000.0
2006-04-18 14:46:00,13.378,13.412,13.278,13.286,350000.0
2006-04-18 14:47:00,13.323,13.384,13.254,13.371,350000.0
2006-04-18 14:48:00,13.376,13.42,13.316,13.402,400000.0
2006-04-18 14:49:00,13.444,13.445,13.304,13.304,500000.0
2006-04-18 14:50:00,13.338,13.424,13.293,13.293,400000.0
2006-04-18 14:51:00,13.419,13.427,13.333,13.392,350000.0
2006-04-18 14:52:00,13.424,13.424,13.341,13.344,450000.0
2006-04-18 14:53:00,13.334,13.418,13.309,13.379,400000.0
2006-04-18 14:54:00,13.31,13.502,13.31,13.381,550000.0
2006-04-18 14:55:00,13.415,13.436,13.322,13.322,450000.0
2006-04-18 14:56:00,13.419,13.445,13.319,13.445,550000.0
2006-04-18 14:57:00,13.462,13.464,13.356,13.462,450000.0
2006-04-18 14:58:00,13.406,13.473,13.367,13.433,400000.0
2006-04-18 14:59:00,13.406,13.455,13.313,13.455,550000.0
2006-04-18 15:00:00,13.343,13.48,13.343,13.372,450000.0
2006-04-18 15:01:00,13.442,13.5,13.382,13.454,450000.0
2006-04-18 15:02:00,13.379,13.5,13.357,13.46,450000.0
2006-04-18 15:03:00,13.484,13.528,13.389,13.511,500000.0
2006-04-18 15:04:00,13.415,13.494,13.35,13.384,550000.0
2006-04-18 15:05:00,13.368,13.437,13.35,13.382,550000.0
2006-04-18 15:06:00,13.461,13.479,13.443,13.443,400000.0
2006-04-18 15:07:00,13.413,13.53,13.393,13.473,350000.0
2006-04-18 15:08:00,13.385,13.531,13.38,13.46,500000.0
2006-04-18 15:09:00,13.474,13.476,13.354,13.371,450000.0
2006-04-18 15:10:00,13.382,13.472,13.328,13.379,400000.0
2006-04-18 15:11:00,13.392,13.538,13.359,13.386,500000.0
2006-04-18 15:12:00,13.486,13.486,13.385,13.415,250000.0
2006-04-18 15:13:00,13.422,13.484,13.378,13.484,400000.0
2006-04-18 15:14:00,13.443,13.443,13.384,13.394,350000.0
2006-04-18 15:15:00,13.335,13.463,13.332,13.408,400000.0
2006-04-18 15:16:00,13.387,13.502,13.387,13.502,150000.0
2006-04-18 15:17:00,13.444,13.529,13.387,13.469,450000.0
2006-04-18 15:18:00,13.541,13.541,13.392,13.464,400000.0
2006-04-18 15:19:00,13.502,13.538,13.465,13.509,450000.0
2006-04-18 15:20:00,13.45,13.518,13.418,13.518,400000.0
2006-04-18 15:21:00,13.488,13.534,13.412,13.509,450000.0
2006-04-18 15:22:00,13.498,13.533,13.456,13.49,450000.0
2006-04-18 15:23:00,13.428,13.513,13.428,13.499,400000.0
2006-04-18 15:24:00,13.512,13.532,13.441,13.512,350000.0
2006-04-18 15:25:00,13.503,13.522,13.397,13.478,350000.0
2006-04-18 15:26:00,13.398,13.499,13.397,13.397,550000.0
2006-04-18 15:27:00,13.409,13.511,13.409,13.428,350000.0
2006-04-18 15:28:00,13.415,13.549,13.415,13.495,350000.0
2006-04-18 15:29:00,13.514,13.514,13.431,13.477,350000.0
2006-04-18 15:30:00,13.478,13.515,13.385,13.445,450000.0
2006-04-18 15:31:00,13.429,13.524,13.427,13.435,500000.0
2006-04-18 15:32:00,13.45,13.524,13.414,13.517,450000.0
2006-04-18 15:33:00,13.513,13.513,13.423,13.507,400000.0
2006-04-18 15:34:00,13.43,13.558,13.412,13.412,400000.0
2006-04-18 15:35:00,13.481,13.524,13.443,13.472,400000.0
2006-04-18 15:36:00,13.495,13.541,13.426,13.541,550000.0
2006-04-18 15:37:00,13.435,13.568,13.422,13.486,400000.0
2006-04-18 15:38:00,13.434,13.536,13.427,13.436,450000.0
2006-04-18 15:39:00,13.522,13.522,13.419,13.419,500000.0
2006-04-18 15:40:00,13.4,13.558,13.4,13.411,450000.0
2006-04-18 15:41:00,13.357,13.499,13.357,13.466,400000.0
2006-04-18 15:42:00,13.473,13.473,13.374,13.393,350000.0
2006-04-18 15:43:00,13.407,13.457,13.352,13.354,450000.0
2006-04-18 15:44:00,13.475,13.505,13.405,13.488,350000.0
2006-04-18 15:45:00,13.505,13.505,13.411,13.493,450000.0
2006-04-18 15:46:00,13.404,13.511,13.395,13.408,400000.0
2006-04-18 15:47:00,13.49,13.57,13.415,13.417,550000.0
2006-04-18 15:48:00,13.414,13.497,13.386,13.396,350000.0
2006-04-18 15:49:00,13.463,13.507,13.443,13.507,350000.0
2006-04-18 15:50:00,13.388,13.501,13.372,13.479,550000.0
2006-04-18 15:51:00,13.445,13.501,13.353,13.372,350000.0
2006-04-18 15:52:00,13.352,13.463,13.343,13.343,350000.0
2006-04-18 15:53:00,13.472,13.525,13.411,13.46,500000.0
2006-04-18 15:54:00,13.477,13.522,13.446,13.522,450000.0
2006-04-18 15:55:00,13.361,13.522,13.361,13.495,500000.0
2006-04-18 15:56:00,13.376,13.51,13.376,13.448,450000.0
2006-04-18 15:57:00,13.445,13.487,13.403,13.442,450000.0
2006-04-18 15:58:00,13.422,13.51,13.382,13.51,500000.0
2006-04-18 15:59:00,13.532,13.532,13.411,13.441,450000.0
2006-04-18 16:00:00,13.475,13.5,13.36,13.467,500000.0
2006-04-18 16:01:00,13.517,13.517,13.396,13.396,400000.0
2006-04-18 16:02:00,13.404,13.547,13.404,13.478,550000.0
2006-04-18 16:03:00,13.514,13.514,13.396,13.454,450000.0
2006-04-18 16:04:00,13.379,13.504,13.374,13.474,550000.0
2006-04-18 16:05:00,13.527,13.527,13.392,13.496,350000.0
2006-04-18 16:06:00,13.404,13.512,13.371,13.466,350000.0
2006-04-18 16:07:00,13.437,13.513,13.414,13.421,500000.0
2006-04-18 16:08:00,13.384,13.547,13.384,13.436,550000.0
2006-04-18 16:09:00,13.395,13.524,13.387,13.524,350000.0
2006-04-18 16:10:00,13.507,13.563,13.416,13.518,500000.0
2006-04-18 16:11:00,13.365,13.569,13.365,13.389,500000.0
2006-04-18 16:13:00,13.424,13.519,13.42,13.519,450000.0
2006-04-18 16:14:00,13.537,13.537,13.42,13.462,500000.0
2006-04-18 16:15:00,13.512,13.527,13.392,13.392,350000.0
2006-04-18 16:16:00,13.463,13.529,13.411,13.484,550000.0
2006-04-18 16:17:00,13.491,13.552,13.42,13.42,350000.0
2006-04-18 16:18:00,13.533,13.545,13.397,13.504,400000.0
2006-04-18 16:19:00,13.392,13.53,13.381,13.455,350000.0
2006-04-18 16:20:00,13.558,13.593,13.463,13.463,550000.0
2006-04-18 16:21:00,13.469,13.567,13.428,13.499,500000.0
2006-04-18 16:22:00,13.536,13.57,13.458,13.521,450000.0
2006-04-18 16:23:00,13.48,13.609,13.476,13.476,400000.0
2006-04-18 16:24:00,13.525,13.586,13.434,13.586,550000.0
2006-04-18 16:25:00,13.581,13.614,13.503,13.58,350000.0
2006-04-18 16:26:00,13.563,13.644,13.473,13.473,550000.0
2006-04-18 16:27:00,13.559,13.587,13.507,13.587,450000.0
2006-04-18 16:28:00,13.558,13.643,13.536,13.536,400000.0
2006-04-18 16:29:00,13.529,13.587,13.518,13.562,350000.0
2006-04-18 16:30:00,13.51,13.612,13.473,13.562,550000.0
2006-04-18 16:31:00,13.517,13.611,13.48,13.524,400000.0
2006-04-18 16:32:00,13.596,13.596,13.464,13.469,350000.0
2006-04-18 16:33:00,13.442,13.537,13.435,13.462,350000.0
2006-04-18 16:34:00,13.499,13.55,13.452,13.55,350000.0
2006-04-18 16:35:00,13.464,13.56,13.411,13.47,500000.0
2006-04-18 16:36:00,13.584,13.618,13.515,13.515,500000.0
2006-04-18 16:37:00,13.579,13.579,13.47,13.489,500000.0
2006-04-18 16:38:00,13.439,13.6,13.439,13.46,450000.0
2006-04-18 16:39:00,13.49,13.565,13.462,13.552,500000.0
2006-04-18 16:40:00,13.555,13.558,13.44,13.488,450000.0
2006-04-18 16:41:00,13.445,13.52,13.443,13.443,350000.0
2006-04-18 16:42:00,13.465,13.567,13.451,13.562,500000.0
2006-04-18 16:43:00,13.441,13.571,13.441,13.484,350000.0
2006-04-18 16:44:00,13.56,13.56,13.426,13.426,400000.0
2006-04-18 16:45:00,13.423,13.485,13.42,13.479,400000.0
2006-04-18 16:46:00,13.484,13.542,13.475,13.542,350000.0
2006-04-18 16:47:00,13.472,13.556,13.44,13.473,600000.0
2006-04-18 16:48:00,13.552,13.585,13.45,13.527,500000.0
2006-04-18 16:49:00,13.546,13.581,13.439,13.439,450000.0
2006-04-18 16:50:00,13.565,13.617,13.496,13.616,350000.0
2006-04-18 16:51:00,13.624,13.624,13.474,13.474,400000.0
2006-04-18 16:52:00,13.51,13.615,13.499,13.615,450000.0
2006-04-18 16:53:00,13.52,13.631,13.494,13.557,350000.0
2006-04-18 16:54:00,13.564,13.668,13.543,13.543,450000.0
2006-04-18 16:55:00,13.612,13.634,13.522,13.557,550000.0
2006-04-18 16:56:00,13.535,13.602,13.495,13.51,400000.0
2006-04-18 16:57:00,13.544,13.65,13.535,13.535,400000.0
2006-04-18 16:58:00,13.531,13.63,13.531,13.599,500000.0
2006-04-18 16:59:00,13.575,13.663,13.551,13.563,400000.0
2006-04-18 17:00:00,13.643,13.643,13.524,13.524,350000.0
2006-04-18 17:01:00,13.573,13.662,13.545,13.562,500000.0
2006-04-18 17:02:00,13.548,13.629,13.522,13.565,400000.0
2006-04-18 17:03:00,13.558,13.618,13.521,13.589,500000.0
2006-04-18 17:04:00,13.542,13.637,13.508,13.564,350000.0
2006-04-18 17:05:00,13.631,13.639,13.47,13.568,400000.0
2006-04-18 17:06:00,13.623,13.623,13.453,13.555,350000.0
2006-04-18 17:07:00,13.57,13.594,13.47,13.538,500000.0
2006-04-18 17:08:00,13.467,13.607,13.467,13.515,500000.0
2006-04-18 17:09:00,13.465,13.557,13.416,13.471,500000.0
2006-04-18 17:10:00,13.564,13.591,13.498,13.555,350000.0
2006-04-18 17:11:00,13.567,13.578,13.425,13.453,400000.0
2006-04-18 17:12:00,13.525,13.565,13.461,13.482,400000.0
2006-04-18 17:13:00,13.48,13.597,13.449,13.58,450000.0
2006-04-18 17:14:00,13.502,13.579,13.437,13.535,550000.0
2006-04-18 17:15:00,13.446,13.548,13.401,13.479,350000.0
2006-04-18 17:16:00,13.566,13.566,13.452,13.532,450000.0
2006-04-18 17:17:00,13.483,13.572,13.454,13.525,350000.0
2006-04-18 17:18:00,13.495,13.559,13.439,13.559,350000.0
2006-04-18 17:19:00,13.479,13.631,13.479,13.561,450000.0
2006-04-18 17:20:00,13.523,13.596,13.458,13.486,350000.0
2006-04-18 17:21:00,13.61,13.642,13.501,13.501,500000.0
2006-04-18 17:22:00,13.563,13.583,13.521,13.521,350000.0
2006-04-18 17:23:00,13.508,13.589,13.491,13.589,550000.0
2006-04-18 17:24:00,13.589,13.589,13.477,13.489,350000.0
2006-04-18 17:25:00,13.558,13.573,13.464,13.573,400000.0
2006-04-18 17:26:00,13.455,13.574,13.455,13.521,450000.0
2006-04-18 17:27:00,13.539,13.566,13.462,13.541,400000.0
2006-04-18 17:28:00,13.492,13.578,13.437,13.456,550000.0
2006-04-18 17:29:00,13.467,13.577,13.446,13.543,500000.0
2006-04-18 17:30:00,13.407,13.583,13.407,13.54,450000.0
2006-04-18 17:31:00,13.456,13.522,13.387,13.478,600000.0
2006-04-18 17:32:00,13.421,13.535,13.42,13.475,400000.0
2006-04-18 17:33:00,13.454,13.479,13.358,13.479,400000.0
2006-04-18 17:34:00,13.49,13.517,13.366,13.502,450000.0
2006-04-18 17:35:00,13.468,13.525,13.406,13.464,500000.0
2006-04-18 17:36:00,13.482,13.506,13.369,13.505,450000.0
2006-04-18 17:37:00,13.477,13.477,13.322,13.428,550000.0
2006-04-18 17:38:00,13.421,13.496,13.4,13.4,400000.0
2006-04-18 17:39:00,13.447,13.468,13.358,13.384,350000.0
2006-04-18 17:40:00,13.38,13.495,13.38,13.479,500000.0
2006-04-18 17:41:00,13.413,13.501,13.394,13.501,400000.0
2006-04-18 17:42:00,13.368,13.498,13.368,13.46,500000.0
2006-04-18 17:43:00,13.5,13.512,13.366,13.401,400000.0
2006-04-18 17:44:00,13.477,13.477,13.388,13.465,450000.0
2006-04-18 17:45:00,13.43,13.51,13.418,13.446,550000.0
2006-04-18 17:46:00,13.391,13.523,13.384,13.467,550000.0
2006-04-18 17:47:00,13.474,13.474,13.356,13.429,400000.0
2006-04-18 17:48:00,13.501,13.508,13.403,13.508,400000.0
2006-04-18 17:49:00,13.462,13.523,13.433,13.484,350000.0
2006-04-18 17:50:00,13.497,13.531,13.411,13.411,550000.0
2006-04-18 17:51:00,13.439,13.549,13.392,13.447,550000.0
2006-04-18 17:52:00,13.502,13.533,13.409,13.412,350000.0
2006-04-18 17:53:00,13.466,13.488,13.424,13.424,500000.0
2006-04-18 17:54:00,13.437,13.514,13.385,13.514,350000.0
2006-04-18 17:55:00,13.408,13.514,13.405,13.474,350000.0
2006-04-18 17:56:00,13.4,13.57,13.4,13.446,400000.0
2006-04-18 17:57:00,13.476,13.5,13.396,13.448,400000.0
2006-04-18 17:58:00,13.469,13.485,13.397,13.438,450000.0
2006-04-18 17:59:00,13.388,13.512,13.388,13.512,350000.0
2006-04-18 18:00:00,13.435,13.547,13.435,13.499,350000.0
2006-04-18 18:01:00,13.47,13.516,13.372,13.436,450000.0
2006-04-18 18:02:00,13.41,13.517,13.41,13.487,500000.0
2006-04-18 18:03:00,13.458,13.491,13.42,13.461,350000.0
2006-04-18 18:04:00,13.516,13.519,13.374,13.442,400000.0
2006-04-18 18:05:00,13.452,13.529,13.415,13.529,550000.0
2006-04-18 18:06:00,13.467,13.527,13.379,13.379,450000.0
2006-04-18 18:07:00,13.517,13.517,13.384,13.5,400000.0
2006-04-18 18:08:00,13.486,13.486,13.435,13.435,150000.0
2006-04-18 18:09:00,13.522,13.528,13.419,13.419,150000.0
2006-04-18 18:10:00,13.456,13.523,13.423,13.45,400000.0
2006-04-18 18:11:00,13.432,13.538,13.404,13.509,450000.0
2006-04-18 18:12:00,13.457,13.535,13.43,13.498,400000.0
2006-04-18 18:13:00,13.425,13.518,13.373,13.518,300000.0
2006-04-18 18:15:00,13.399,13.509,13.399,13.497,400000.0
2006-04-18 18:16:00,13.433,13.582,13.433,13.442,500000.0
2006-04-18 18:17:00,13.497,13.497,13.453,13.483,250000.0
2006-04-18 18:18:00,13.498,13.536,13.396,13.406,700000.0
2006-04-18 18:19:00,13.544,13.544,13.428,13.503,400000.0
2006-04-18 18:20:00,13.479,13.573,13.428,13.531,500000.0
2006-04-18 18:21:00,13.483,13.563,13.415,13.477,850000.0
2006-04-18 18:23:00,13.565,13.574,13.501,13.574,400000.0
2006-04-18 18:24:00,13.56,13.578,13.476,13.578,400000.0
2006-04-18 18:25:00,13.502,13.605,13.47,13.496,500000.0
2006-04-18 18:26:00,13.502,13.575,13.464,13.574,550000.0
2006-04-18 18:27:00,13.55,13.587,13.449,13.499,550000.0
2006-04-18 18:28:00,13.545,13.558,13.461,13.558,350000.0
2006-04-18 18:29:00,13.5,13.582,13.463,13.582,350000.0
2006-04-18 18:30:00,13.542,13.579,13.427,13.511,450000.0
2006-04-18 18:31:00,13.549,13.557,13.472,13.536,350000.0
2006-04-18 18:32:00,13.49,13.546,13.427,13.478,450000.0
2006-04-18 18:33:00,13.412,13.546,13.401,13.401,400000.0
2006-04-18 18:34:00,13.51,13.555,13.433,13.555,400000.0
2006-04-18 18:35:00,13.478,13.548,13.478,13.498,350000.0
2006-04-18 18:36:00,13.485,13.547,13.424,13.513,550000.0
2006-04-18 18:37:00,13.472,13.551,13.448,13.488,500000.0
2006-04-18 18:38:00,13.521,13.537,13.414,13.488,450000.0
2006-04-18 18:40:00,13.518,13.573,13.449,13.476,600000.0
2006-04-18 18:41:00,13.459,13.535,13.406,13.506,650000.0
2006-04-18 18:42:00,13.489,13.642,13.44,13.44,1000000.0
2006-04-18 18:43:00,13.498,13.535,13.382,13.476,750000.0
2006-04-18 18:44:00,13.546,13.591,13.476,13.518,750000.0
2006-04-18 18:45:00,13.457,13.644,13.451,13.496,700000.0
2006-04-18 18:46:00,13.459,13.599,13.45,13.526,450000.0
2006-04-18 18:47:00,13.457,13.599,13.448,13.495,650000.0
2006-04-18 18:48:00,13.504,13.564,13.497,13.523,350000.0
2006-04-18 18:49:00,13.539,13.557,13.46,13.557,250000.0
2006-04-18 18:50:00,13.586,13.648,13.466,13.466,450000.0
2006-04-18 18:51:00,13.583,13.602,13.473,13.512,800000.0
2006-04-18 18:52:00,13.519,13.584,13.436,13.584,750000.0
2006-04-18 18:53:00,13.567,13.616,13.473,13.5,800000.0
2006-04-18 18:54:00,13.475,13.626,13.473,13.626,450000.0
2006-04-18 18:55:00,13.509,13.618,13.504,13.575,400000.0
2006-04-18 18:56:00,13.51,13.618,13.492,13.56,500000.0
2006-04-18 18:57:00,13.614,13.614,13.416,13.571,650000.0
2006-04-18 18:58:00,13.618,13.642,13.547,13.634,600000.0
2006-04-18 18:59:00,13.665,13.742,13.577,13.625,800000.0
2006-04-18 19:00:00,13.584,13.66,13.529,13.646,600000.0
2006-04-18 19:01:00,13.55,13.634,13.51,13.571,650000.0
2006-04-18 19:02:00,13.503,13.596,13.47,13.565,650000.0
2006-04-18 19:03:00,13.521,13.57,13.467,13.57,600000.0
2006-04-18 19:04:00,13.507,13.626,13.473,13.478,450000.0
2006-04-18 19:05:00,13.594,13.648,13.557,13.599,300000.0
2006-04-18 19:06:00,13.624,13.665,13.518,13.665,500000.0
2006-04-18 19:07:00,13.641,13.689,13.553,13.611,750000.0
2006-04-18 19:08:00,13.623,13.721,13.587,13.712,650000.0
2006-04-18 19:09:00,13.592,13.746,13.592,13.668,850000.0
2006-04-18 19:10:00,13.627,13.708,13.585,13.626,500000.0
2006-04-18 19:11:00,13.709,13.709,13.645,13.671,350000.0
2006-04-18 19:12:00,13.709,13.78,13.644,13.661,700000.0
2006-04-18 19:13:00,13.665,13.748,13.607,13.609,550000.0
2006-04-18 19:14:00,13.721,13.742,13.64,13.742,600000.0
2006-04-18 19:15:00,13.764,13.822,13.638,13.638,900000.0
2006-04-18 19:16:00,13.686,13.78,13.663,13.743,550000.0
2006-04-18 19:17:00,13.706,13.777,13.69,13.695,450000.0
2006-04-18 19:18:00,13.673,13.763,13.621,13.647,700000.0
2006-04-18 19:19:00,13.761,13.789,13.657,13.776,550000.0
2006-04-18 19:20:00,13.753,13.755,13.676,13.755,350000.0
2006-04-18 19:21:00,13.699,13.761,13.664,13.716,550000.0
2006-04-18 19:22:00,13.727,13.737,13.597,13.611,550000.0
2006-04-18 19:23:00,13.64,13.75,13.628,13.648,600000.0
2006-04-18 19:24:00,13.76,13.796,13.691,13.772,400000.0
2006-04-18 19:25:00,13.645,13.804,13.645,13.758,500000.0
2006-04-18 19:26:00,13.765,13.765,13.648,13.693,200000.0
2006-04-18 19:27:00,13.759,13.77,13.662,13.77,400000.0
2006-04-18 19:29:00,13.672,13.791,13.66,13.769,550000.0
2006-04-18 19:30:00,13.769,13.769,13.627,13.737,550000.0
2006-04-18 19:32:00,13.778,13.808,13.703,13.718,600000.0
2006-04-18 19:33:00,13.756,13.808,13.684,13.684,400000.0
2006-04-18 19:34:00,13.781,13.804,13.741,13.78,300000.0
2006-04-18 19:35:00,13.805,13.849,13.697,13.8,350000.0
2006-04-18 19:37:00,13.746,13.8,13.669,13.707,450000.0
2006-04-18 19:38:00,13.689,13.793,13.649,13.793,350000.0
2006-04-18 19:39:00,13.77,13.793,13.702,13.772,450000.0
2006-04-18 19:40:00,13.758,13.805,13.668,13.718,550000.0
2006-04-18 19:41:00,13.7,13.794,13.665,13.756,400000.0
2006-04-18 19:46:00,13.688,13.818,13.658,13.696,350000.0
2006-04-18 19:47:00,13.681,13.788,13.661,13.77,400000.0
2006-04-18 19:53:00,13.654,13.696,13.654,13.696,100000.0
2006-04-18 20:01:00,13.73,13.781,13.633,13.781,500000.0
2006-04-18 20:02:00,13.683,13.803,13.675,13.757,400000.0
2006-04-18 20:03:00,13.751,13.814,13.713,13.801,450000.0
2006-04-18 20:04:00,13.852,13.884,13.769,13.877,600000.0
2006-04-18 20:05:00,13.822,13.847,13.714,13.847,600000.0
2006-04-18 20:06:00,13.809,13.878,13.781,13.783,500000.0
2006-04-18 20:07:00,13.844,13.893,13.74,13.744,400000.0
2006-04-18 20:08:00,13.739,13.859,13.739,13.814,500000.0
2006-04-18 20:09:00,13.834,13.858,13.732,13.771,400000.0
2006-04-18 20:10:00,13.812,13.854,13.745,13.824,500000.0
2006-04-18 20:13:00,13.905,13.926,13.803,13.874,400000.0
2006-04-18 20:14:00,13.855,13.902,13.747,13.825,550000.0
2006-04-18 20:15:00,13.826,13.916,13.806,13.851,550000.0
2006-04-18 20:16:00,13.853,13.886,13.803,13.867,300000.0
2006-04-18 20:17:00,13.848,13.87,13.764,13.786,500000.0
2006-04-18 20:18:00,13.857,13.879,13.759,13.759,450000.0
2006-04-18 20:19:00,13.85,13.858,13.739,13.858,350000.0
2006-04-18 20:20:00,13.889,13.932,13.79,13.902,600000.0
2006-04-18 20:22:00,13.773,13.893,13.773,13.842,350000.0
2006-04-18 20:23:00,13.765,13.916,13.765,13.882,750000.0
2006-04-18 20:24:00,13.852,13.881,13.79,13.814,250000.0
2006-04-18 20:25:00,13.855,13.884,13.724,13.75,450000.0
2006-04-18 20:26:00,13.889,13.89,13.822,13.89,300000.0
2006-04-18 20:27:00,13.84,13.876,13.794,13.844,550000.0
2006-04-18 20:28:00,13.866,13.909,13.826,13.841,550000.0
2006-04-18 20:29:00,13.787,13.867,13.776,13.776,400000.0
2006-04-18 20:30:00,13.837,13.897,13.748,13.785,400000.0
2006-04-18 20:31:00,13.848,13.867,13.827,13.847,350000.0
2006-04-18 20:32:00,13.891,13.891,13.798,13.798,250000.0
2006-04-18 20:34:00,13.856,13.856,13.777,13.811,200000.0
2006-04-18 20:37:00,13.85,13.869,13.744,13.784,250000.0
2006-04-18 20:38:00,13.798,13.857,13.776,13.796,250000.0
2006-04-18 20:39:00,13.764,13.83,13.742,13.83,300000.0
2006-04-18 20:41:00,13.836,13.847,13.732,13.841,650000.0
2006-04-18 20:44:00,13.804,13.917,13.804,13.825,350000.0
2006-04-18 20:45:00,13.88,13.891,13.768,13.866,550000.0
2006-04-18 20:46:00,13.817,13.879,13.793,13.793,250000.0
2006-04-18 20:47:00,13.778,13.88,13.778,13.874,450000.0
2006-04-18 20:48:00,13.842,13.89,13.762,13.89,500000.0
2006-04-18 20:49:00,13.898,13.898,13.78,13.863,500000.0
2006-04-18 20:50:00,13.879,13.9,13.812,13.9,300000.0
2006-04-18 20:51:00,13.863,13.923,13.772,13.887,550000.0
2006-04-18 20:53:00,13.84,13.857,13.753,13.753,200000.0
2006-04-18 20:54:00,13.857,13.857,13.763,13.79,250000.0
2006-04-18 20:55:00,13.816,13.823,13.801,13.801,150000.0
2006-04-18 20:56:00,13.8,13.867,13.746,13.795,450000.0
2006-04-18 20:57:00,13.789,13.871,13.769,13.871,250000.0
2006-04-18 20:58:00,13.844,13.908,13.779,13.818,500000.0
2006-04-18 20:59:00,13.788,13.84,13.788,13.827,300000.0
2006-04-18 21:00:00,13.849,13.849,13.733,13.756,300000.0
2006-04-18 21:01:00,13.741,13.875,13.741,13.837,250000.0
2006-04-18 21:02:00,13.88,13.929,13.769,13.839,500000.0
2006-04-18 21:03:00,13.919,13.934,13.796,13.796,350000.0
2006-04-18 21:04:00,13.887,13.926,13.793,13.872,400000.0
2006-04-18 21:05:00,13.923,13.984,13.869,13.984,300000.0
2006-04-18 21:06:00,13.939,13.939,13.772,13.843,600000.0
2006-04-18 21:07:00,13.871,13.968,13.85,13.968,300000.0
2006-04-18 21:08:00,13.926,13.931,13.835,13.871,400000.0
2006-04-18 21:09:00,13.973,13.973,13.852,13.866,400000.0
2006-04-18 21:10:00,13.845,13.877,13.796,13.877,400000.0
2006-04-18 21:11:00,13.799,13.915,13.786,13.876,550000.0
2006-04-18 21:12:00,13.917,13.933,13.798,13.82,450000.0
2006-04-18 21:13:00,13.875,13.943,13.8,13.921,250000.0
2006-04-18 21:14:00,13.929,13.962,13.872,13.878,350000.0
2006-04-18 21:15:00,13.948,14.0,13.901,13.918,450000.0
2006-04-18 21:16:00,13.906,13.951,13.855,13.874,400000.0
2006-04-18 21:17:00,13.922,13.956,13.878,13.88,450000.0
2006-04-18 21:18:00,13.907,13.909,13.774,13.859,600000.0
2006-04-18 21:19:00,13.943,13.943,13.749,13.854,550000.0
2006-04-18 21:20:00,13.832,13.911,13.819,13.897,300000.0
2006-04-18 21:21:00,13.907,13.907,13.789,13.821,250000.0
2006-04-18 21:22:00,13.973,13.973,13.863,13.863,350000.0
2006-04-18 21:23:00,13.902,13.965,13.876,13.942,350000.0
2006-04-18 21:24:00,13.863,13.916,13.829,13.829,250000.0
2006-04-18 21:26:00,13.977,13.998,13.894,13.941,400000.0
2006-04-18 21:27:00,13.907,13.92,13.823,13.916,400000.0
2006-04-18 21:28:00,13.945,13.955,13.826,13.89,300000.0
2006-04-18 21:30:00,13.925,13.925,13.796,13.821,450000.0
2006-04-18 21:32:00,13.824,13.899,13.813,13.899,250000.0
2006-04-18 21:34:00,13.911,13.988,13.879,13.96,350000.0
2006-04-18 21:35:00,13.918,13.955,13.843,13.951,350000.0
2006-04-18 21:36:00,13.86,13.964,13.86,13.964,300000.0
2006-04-18 21:37:00,13.925,13.932,13.815,13.853,400000.0
2006-04-18 21:39:00,13.844,13.924,13.844,13.921,250000.0
2006-04-18 21:40:00,13.911,13.911,13.896,13.896,100000.0
2006-04-18 21:41:00,13.903,14.023,13.903,13.946,400000.0
2006-04-18 21:42:00,13.967,13.967,13.831,13.945,450000.0
2006-04-18 21:43:00,13.929,13.986,13.835,13.97,500000.0
2006-04-18 21:44:00,14.006,14.007,13.879,13.967,850000.0
2006-04-18 21:45:00,13.923,14.038,13.902,13.911,450000.0
2006-04-18 21:46:00,13.913,14.026,13.873,13.934,750000.0
2006-04-18 21:47:00,13.921,14.056,13.921,14.013,450000.0
2006-04-18 21:48:00,14.022,14.025,13.969,14.023,250000.0
2006-04-18 21:49:00,13.971,14.043,13.896,13.996,650000.0
2006-04-18 21:50:00,13.977,14.036,13.893,13.987,600000.0
2006-04-18 21:51:00,14.018,14.076,13.953,13.993,500000.0
2006-04-18 21:52:00,14.055,14.055,13.934,14.021,500000.0
2006-04-18 21:54:00,13.959,14.038,13.939,13.965,300000.0
2006-04-18 21:55:00,14.067,14.067,13.943,14.033,250000.0
2006-04-18 21:56:00,13.948,13.996,13.888,13.996,450000.0
2006-04-18 21:57:00,13.936,14.06,13.936,14.06,500000.0
2006-04-18 21:59:00,13.961,14.051,13.932,14.051,450000.0
2006-04-18 22:00:00,13.922,14.05,13.912,14.041,450000.0
2006-04-18 22:01:00,13.934,14.039,13.924,14.015,650000.0
2006-04-18 22:02:00,13.981,14.056,13.907,14.056,500000.0
2006-04-18 22:03:00,14.03,14.043,14.002,14.002,200000.0
2006-04-18 22:05:00,13.961,14.051,13.914,13.914,400000.0
2006-04-18 22:06:00,13.829,13.941,13.829,13.895,150000.0
2006-04-18 22:07:00,13.899,13.899,13.799,13.799,400000.0
2006-04-18 22:08:00,13.789,13.892,13.777,13.79,400000.0
2006-04-18 22:09:00,13.98,13.98,13.939,13.939,150000.0
2006-04-18 22:10:00,13.901,14.056,13.901,13.95,400000.0
2006-04-18 22:11:00,13.959,13.988,13.876,13.957,400000.0
2006-04-18 22:12:00,13.947,14.059,13.947,13.98,350000.0
2006-04-18 22:13:00,13.997,14.059,13.922,14.009,600000.0
2006-04-18 22:14:00,14.001,14.032,13.908,13.97,550000.0
2006-04-18 22:15:00,14.006,14.014,13.896,13.957,600000.0
2006-04-18 22:16:00,13.959,13.99,13.873,13.959,500000.0
2006-04-18 22:17:00,14.001,14.001,13.869,13.869,400000.0
2006-04-18 22:18:00,13.912,14.017,13.912,14.017,350000.0
2006-04-18 22:20:00,13.994,13.994,13.869,13.962,250000.0
2006-04-18 22:21:00,14.029,14.029,13.942,13.994,450000.0
2006-04-18 22:23:00,13.919,13.964,13.876,13.893,450000.0
2006-04-18 22:24:00,13.87,13.965,13.87,13.965,200000.0
2006-04-18 22:25:00,13.97,14.009,13.891,13.962,350000.0
2006-04-18 22:26:00,13.919,14.002,13.866,13.933,500000.0
2006-04-18 22:27:00,13.815,13.893,13.815,13.852,350000.0
2006-04-18 22:28:00,13.862,13.9,13.862,13.9,250000.0
2006-04-18 22:29:00,13.941,14.011,13.89,13.964,550000.0
2006-04-18 22:30:00,13.954,13.954,13.818,13.912,250000.0
2006-04-18 22:34:00,13.838,14.012,13.838,13.879,450000.0
2006-04-18 22:35:00,13.911,13.945,13.897,13.93,350000.0
2006-04-18 22:36:00,13.846,13.956,13.822,13.876,750000.0
2006-04-18 22:37:00,13.774,13.931,13.774,13.816,600000.0
2006-04-18 22:38:00,13.975,13.975,13.891,13.891,350000.0
2006-04-18 22:41:00,13.94,14.011,13.859,13.961,450000.0
2006-04-18 22:42:00,13.904,14.099,13.899,13.987,550000.0
2006-04-18 22:44:00,13.895,14.002,13.892,13.975,450000.0
2006-04-18 22:45:00,13.984,13.984,13.863,13.863,250000.0
2006-04-18 22:47:00,13.946,13.999,13.891,13.999,300000.0
2006-04-18 22:48:00,13.944,14.002,13.901,13.956,400000.0
2006-04-18 22:49:00,13.911,13.99,13.877,13.877,500000.0
2006-04-18 22:50:00,13.986,14.014,13.876,13.984,250000.0
2006-04-18 22:52:00,13.924,13.93,13.924,13.93,100000.0
2006-04-18 22:54:00,13.952,13.994,13.935,13.953,250000.0
2006-04-18 22:57:00,13.986,13.986,13.896,13.938,350000.0
2006-04-18 22:58:00,13.95,14.014,13.95,13.995,200000.0
2006-04-18 22:59:00,14.001,14.001,13.917,13.952,200000.0
2006-04-18 23:00:00,13.99,14.0,13.899,14.0,300000.0
2006-04-18 23:02:00,14.025,14.09,13.981,14.039,300000.0
2006-04-18 23:03:00,13.944,14.002,13.909,14.002,400000.0
2006-04-18 23:05:00,13.946,14.037,13.934,13.958,350000.0
2006-04-18 23:09:00,13.996,13.996,13.988,13.988,100000.0
2006-04-18 23:11:00,13.949,14.04,13.949,14.04,400000.0
2006-04-18 23:12:00,14.026,14.026,13.884,13.884,250000.0
2006-04-18 23:13:00,13.877,13.996,13.877,13.976,400000.0
2006-04-18 23:14:00,13.984,14.013,13.937,13.969,300000.0
2006-04-18 23:19:00,14.002,14.015,13.997,14.001,250000.0
2006-04-18 23:20:00,14.033,14.033,13.962,13.972,350000.0
2006-04-18 23:22:00,13.936,14.029,13.866,13.995,600000.0
2006-04-18 23:23:00,13.895,14.031,13.895,13.927,350000.0
2006-04-18 23:25:00,14.001,14.032,13.945,14.002,400000.0
2006-04-18 23:26:00,13.947,14.072,13.928,13.928,400000.0
2006-04-18 23:27:00,14.026,14.026,13.923,13.972,400000.0
2006-04-18 23:33:00,14.015,14.015,13.949,13.961,300000.0
2006-04-18 23:37:00,13.987,13.987,13.907,13.942,200000.0
2006-04-18 23:39:00,13.904,14.017,13.904,14.008,400000.0
2006-04-18 23:43:00,13.995,13.995,13.891,13.927,200000.0
2006-04-18 23:47:00,13.975,13.975,13.868,13.959,450000.0
2006-04-18 23:48:00,13.943,14.019,13.935,13.935,350000.0
2006-04-18 23:51:00,13.99,13.99,13.91,13.943,200000.0
2006-04-18 23:56:00,14.008,14.008,13.923,13.955,200000.0
2006-04-18 23:57:00,14.004,14.004,13.915,13.989,200000.0
2006-04-18 23:58:00,13.907,13.987,13.907,13.977,300000.0
2006-04-19 00:00:00,14.07,14.72,13.85,14.67,450000.0
2006-04-19 00:04:00,13.983,14.001,13.904,13.944,450000.0
2006-04-19 00:05:00,13.928,14.019,13.902,13.927,500000.0
2006-04-19 00:07:00,14.002,14.015,13.909,13.946,300000.0
2006-04-19 00:21:00,13.983,13.983,13.981,13.981,100000.0
2006-04-19 00:24:00,13.91,13.915,13.91,13.915,100000.0
2006-04-19 00:25:00,13.894,13.995,13.888,13.995,250000.0
2006-04-19 00:28:00,14.011,14.044,13.919,14.044,350000.0
2006-04-19 00:29:00,13.909,14.046,13.909,13.968,500000.0
2006-04-19 00:30:00,13.98,14.059,13.921,13.982,550000.0
2006-04-19 00:31:00,13.972,14.047,13.964,13.998,300000.0
2006-04-19 00:33:00,14.016,14.026,13.978,14.019,250000.0
2006-04-19 00:34:00,14.06,14.06,13.957,14.008,300000.0
2006-04-19 00:35:00,13.963,14.064,13.962,14.052,250000.0
2006-04-19 00:36:00,14.025,14.066,13.959,13.959,300000.0
2006-04-19 00:38:00,14.037,14.045,13.984,13.988,400000.0
2006-04-19 00:39:00,14.033,14.049,13.953,14.018,550000.0
2006-04-19 00:40:00,13.964,14.065,13.931,13.931,350000.0
2006-04-19 00:41:00,13.93,14.023,13.915,13.935,400000.0
2006-04-19 00:42:00,14.034,14.043,13.949,13.949,350000.0
2006-04-19 00:43:00,13.979,14.006,13.868,13.936,850000.0
2006-04-19 00:44:00,13.931,13.973,13.864,13.973,350000.0
2006-04-19 00:46:00,14.003,14.011,13.925,14.011,450000.0
2006-04-19 00:48:00,14.034,14.034,13.894,13.987,550000.0
2006-04-19 00:49:00,13.98,14.033,13.919,13.997,500000.0
2006-04-19 00:50:00,14.056,14.056,13.994,14.027,250000.0
2006-04-19 00:51:00,14.021,14.033,14.019,14.033,150000.0
2006-04-19 00:52:00,14.025,14.028,13.911,13.997,300000.0
2006-04-19 00:53:00,14.059,14.089,13.968,13.972,450000.0
2006-04-19 00:54:00,13.974,14.017,13.933,13.99,350000.0
2006-04-19 01:00:00,13.996,13.996,13.896,13.934,200000.0
2006-04-19 01:01:00,13.946,13.989,13.946,13.989,100000.0
2006-04-19 01:02:00,13.925,14.013,13.912,14.006,300000.0
2006-04-19 01:05:00,13.924,14.086,13.924,14.014,400000.0
2006-04-19 01:06:00,13.97,14.017,13.917,13.992,400000.0
2006-04-19 01:07:00,13.915,13.984,13.894,13.984,300000.0
2006-04-19 01:08:00,14.036,14.036,13.896,14.028,300000.0
2006-04-19 01:10:00,14.028,14.033,13.951,14.033,400000.0
2006-04-19 01:11:00,14.013,14.03,13.936,13.985,450000.0
2006-04-19 01:13:00,14.007,14.007,13.906,13.945,200000.0
2006-04-19 01:15:00,14.028,14.062,14.027,14.027,150000.0
2006-04-19 01:16:00,14.061,14.061,13.93,14.0,500000.0
2006-04-19 01:17:00,14.011,14.038,13.925,13.949,500000.0
2006-04-19 01:19:00,14.022,14.04,13.918,13.934,400000.0
2006-04-19 01:20:00,14.06,14.06,13.957,13.98,250000.0
2006-04-19 01:24:00,14.045,14.045,13.953,13.989,200000.0
2006-04-19 01:27:00,14.03,14.03,13.925,13.965,200000.0
2006-04-19 01:29:00,14.027,14.088,14.027,14.054,250000.0
2006-04-19 01:31:00,14.008,14.075,13.986,14.075,450000.0
2006-04-19 01:32:00,14.067,14.092,13.98,14.092,300000.0
2006-04-19 01:33:00,13.963,14.074,13.963,13.985,500000.0
2006-04-19 01:34:00,13.956,14.075,13.92,14.04,500000.0
2006-04-19 01:35:00,14.066,14.077,13.966,14.0,900000.0
2006-04-19 01:36:00,13.947,14.071,13.947,14.064,400000.0
2006-04-19 01:37:00,14.01,14.01,14.003,14.003,100000.0
2006-04-19 01:38:00,14.006,14.101,13.968,14.018,250000.0
2006-04-19 01:39:00,14.053,14.053,13.944,14.0,350000.0
2006-04-19 01:40:00,14.059,14.096,13.959,14.031,400000.0
2006-04-19 01:41:00,13.962,14.084,13.95,13.974,450000.0
2006-04-19 01:42:00,13.983,14.13,13.981,13.981,550000.0
2006-04-19 01:43:00,14.029,14.086,13.997,14.086,350000.0
2006-04-19 01:44:00,13.951,14.047,13.951,14.027,250000.0
2006-04-19 01:45:00,14.033,14.046,13.94,13.968,350000.0
2006-04-19 01:47:00,13.981,14.055,13.955,13.998,350000.0
2006-04-19 01:48:00,14.092,14.115,13.985,14.008,450000.0
2006-04-19 01:49:00,14.006,14.09,13.971,14.072,600000.0
2006-04-19 01:50:00,14.066,14.109,13.994,14.069,450000.0
2006-04-19 01:52:00,14.069,14.096,13.973,14.096,350000.0
2006-04-19 01:53:00,14.052,14.083,13.999,13.999,250000.0
2006-04-19 01:55:00,14.063,14.123,13.96,14.053,550000.0
2006-04-19 01:56:00,13.955,14.072,13.955,14.05,500000.0
2006-04-19 01:57:00,14.0,14.109,13.992,14.055,700000.0
2006-04-19 01:58:00,13.999,14.083,13.968,14.083,350000.0
2006-04-19 02:00:00,14.037,14.037,13.932,13.994,250000.0
2006-04-19 02:01:00,14.008,14.059,13.939,14.004,550000.0
2006-04-19 02:02:00,13.961,14.033,13.939,14.033,400000.0
2006-04-19 02:04:00,14.014,14.081,13.93,13.93,350000.0
2006-04-19 02:05:00,13.982,14.017,13.982,14.017,100000.0
2006-04-19 02:06:00,14.042,14.042,14.028,14.028,100000.0
2006-04-19 02:07:00,14.03,14.03,13.955,13.959,250000.0
2006-04-19 02:08:00,14.021,14.067,13.942,14.012,400000.0
2006-04-19 02:09:00,13.941,14.008,13.897,13.924,450000.0
2006-04-19 02:10:00,14.051,14.051,13.909,13.909,400000.0
2006-04-19 02:11:00,13.967,14.059,13.918,14.059,550000.0
2006-04-19 02:12:00,14.022,14.022,13.911,13.911,350000.0
2006-04-19 02:13:00,13.978,13.987,13.909,13.982,400000.0
2006-04-19 02:14:00,13.937,14.009,13.906,14.009,600000.0
2006-04-19 02:15:00,13.897,14.017,13.851,14.017,750000.0
2006-04-19 02:16:00,13.935,14.005,13.892,13.908,500000.0
2006-04-19 02:17:00,13.998,13.998,13.867,13.979,400000.0
2006-04-19 02:18:00,13.885,14.018,13.885,13.972,400000.0
2006-04-19 02:19:00,13.852,14.0,13.852,13.885,500000.0
2006-04-19 02:20:00,13.871,13.953,13.844,13.953,400000.0
2006-04-19 02:21:00,13.866,13.969,13.866,13.969,300000.0
2006-04-19 02:22:00,13.94,14.008,13.866,13.968,400000.0
2006-04-19 02:23:00,13.973,13.973,13.849,13.912,400000.0
2006-04-19 02:24:00,13.903,13.903,13.833,13.895,200000.0
2006-04-19 02:26:00,13.814,13.899,13.795,13.899,450000.0
2006-04-19 02:27:00,13.827,13.925,13.789,13.868,700000.0
2006-04-19 02:28:00,13.83,13.948,13.824,13.916,650000.0
2006-04-19 02:29:00,13.905,13.942,13.866,13.866,250000.0
2006-04-19 02:30:00,13.859,13.995,13.838,13.946,250000.0
2006-04-19 02:31:00,13.881,13.994,13.847,13.955,450000.0
2006-04-19 02:32:00,13.813,13.966,13.787,13.966,250000.0
2006-04-19 02:33:00,13.951,13.993,13.865,13.951,500000.0
2006-04-19 02:34:00,13.882,13.958,13.845,13.927,300000.0
2006-04-19 02:35:00,13.892,13.958,13.809,13.88,550000.0
2006-04-19 02:36:00,13.919,13.919,13.831,13.844,200000.0
2006-04-19 02:38:00,13.88,13.97,13.88,13.928,350000.0
2006-04-19 02:39:00,13.924,13.965,13.854,13.965,150000.0
2006-04-19 02:41:00,13.905,13.956,13.815,13.852,500000.0
2006-04-19 02:42:00,13.85,13.929,13.85,13.918,350000.0
2006-04-19 02:43:00,13.871,13.956,13.828,13.861,600000.0
2006-04-19 02:44:00,13.922,13.945,13.821,13.945,400000.0
2006-04-19 02:45:00,13.905,13.943,13.818,13.908,300000.0
2006-04-19 02:46:00,13.829,13.975,13.829,13.865,300000.0
2006-04-19 02:47:00,13.849,13.929,13.811,13.835,350000.0
2006-04-19 02:48:00,13.926,13.931,13.834,13.931,350000.0
2006-04-19 02:49:00,13.873,13.919,13.775,13.776,350000.0
2006-04-19 02:50:00,13.865,13.906,13.777,13.781,500000.0
2006-04-19 02:52:00,13.832,13.887,13.802,13.843,500000.0
2006-04-19 02:53:00,13.875,13.875,13.748,13.785,350000.0
2006-04-19 02:54:00,13.905,13.905,13.792,13.792,400000.0
2006-04-19 02:55:00,13.809,13.888,13.808,13.85,400000.0
2006-04-19 02:57:00,13.887,13.923,13.791,13.828,350000.0
2006-04-19 02:58:00,13.909,13.909,13.833,13.906,250000.0
2006-04-19 03:01:00,13.875,13.875,13.783,13.819,200000.0
2006-04-19 03:03:00,13.806,13.894,13.761,13.761,600000.0
2006-04-19 03:04:00,13.738,13.861,13.738,13.833,350000.0
2006-04-19 03:05:00,13.856,13.857,13.769,13.82,350000.0
2006-04-19 03:06:00,13.849,13.849,13.715,13.806,250000.0
2006-04-19 03:07:00,13.768,13.848,13.723,13.723,250000.0
2006-04-19 03:08:00,13.725,13.854,13.725,13.763,400000.0
2006-04-19 03:09:00,13.81,13.847,13.739,13.847,350000.0
2006-04-19 03:10:00,13.874,13.892,13.746,13.746,350000.0
2006-04-19 03:11:00,13.808,13.808,13.716,13.803,950000.0
2006-04-19 03:12:00,13.729,13.834,13.709,13.799,500000.0
2006-04-19 03:13:00,13.746,13.842,13.729,13.742,500000.0
2006-04-19 03:14:00,13.761,13.809,13.71,13.71,450000.0
2006-04-19 03:15:00,13.699,13.816,13.685,13.816,700000.0
2006-04-19 03:18:00,13.733,13.828,13.676,13.719,550000.0
2006-04-19 03:19:00,13.822,13.822,13.69,13.692,600000.0
2006-04-19 03:21:00,13.834,13.834,13.798,13.798,100000.0
2006-04-19 03:22:00,13.753,13.825,13.694,13.745,450000.0
2006-04-19 03:23:00,13.728,13.826,13.728,13.826,200000.0
2006-04-19 03:24:00,13.834,13.834,13.696,13.709,350000.0
2006-04-19 03:25:00,13.796,13.867,13.728,13.867,500000.0
2006-04-19 03:26:00,13.748,13.851,13.731,13.799,300000.0
2006-04-19 03:27:00,13.722,13.818,13.722,13.818,400000.0
2006-04-19 03:28:00,13.812,13.859,13.725,13.731,450000.0
2006-04-19 03:29:00,13.755,13.825,13.724,13.809,350000.0
2006-04-19 03:30:00,13.844,13.844,13.718,13.815,400000.0
2006-04-19 03:31:00,13.754,13.824,13.726,13.775,500000.0
2006-04-19 03:32:00,13.819,13.846,13.741,13.741,450000.0
2006-04-19 03:33:00,13.817,13.838,13.747,13.785,350000.0
2006-04-19 03:34:00,13.709,13.84,13.709,13.807,400000.0
2006-04-19 03:35:00,13.868,13.868,13.765,13.865,500000.0
2006-04-19 03:36:00,13.833,13.866,13.748,13.827,400000.0
2006-04-19 03:37:00,13.874,13.874,13.824,13.836,200000.0
2006-04-19 03:38:00,13.787,13.85,13.73,13.786,400000.0
2006-04-19 03:40:00,13.824,13.848,13.739,13.77,450000.0
2006-04-19 03:41:00,13.795,13.829,13.76,13.76,400000.0
2006-04-19 03:42:00,13.757,13.857,13.74,13.74,400000.0
2006-04-19 03:43:00,13.861,13.861,13.712,13.75,350000.0
2006-04-19 03:44:00,13.798,13.859,13.776,13.859,400000.0
2006-04-19 03:45:00,13.815,13.836,13.812,13.812,250000.0
2006-04-19 03:46:00,13.848,13.848,13.773,13.773,250000.0
2006-04-19 03:47:00,13.864,13.908,13.79,13.855,350000.0
2006-04-19 03:48:00,13.887,13.893,13.762,13.762,300000.0
2006-04-19 03:49:00,13.815,13.849,13.736,13.822,450000.0
2006-04-19 03:51:00,13.836,13.836,13.729,13.827,350000.0
2006-04-19 03:52:00,13.908,13.908,13.782,13.855,350000.0
2006-04-19 03:53:00,13.76,13.858,13.716,13.728,500000.0
2006-04-19 03:54:00,13.815,13.853,13.718,13.718,250000.0
2006-04-19 03:55:00,13.768,13.912,13.768,13.888,450000.0
2006-04-19 03:57:00,13.833,13.846,13.747,13.846,400000.0
2006-04-19 04:00:00,13.815,13.815,13.715,13.753,200000.0
2006-04-19 04:01:00,13.739,13.81,13.739,13.81,100000.0
2006-04-19 04:02:00,13.753,13.837,13.753,13.815,300000.0
2006-04-19 04:03:00,13.733,13.856,13.733,13.856,100000.0
2006-04-19 04:06:00,13.836,13.836,13.754,13.786,250000.0
2006-04-19 04:11:00,13.844,13.88,13.74,13.867,450000.0
2006-04-19 04:16:00,13.834,13.834,13.75,13.783,200000.0
2006-04-19 04:21:00,13.818,13.827,13.717,13.759,350000.0
2006-04-19 04:22:00,13.813,13.879,13.731,13.827,450000.0
2006-04-19 04:23:00,13.74,13.863,13.74,13.863,500000.0
2006-04-19 04:28:00,13.812,13.842,13.724,13.813,400000.0
2006-04-19 04:29:00,13.758,13.83,13.734,13.747,500000.0
2006-04-19 04:30:00,13.782,13.908,13.782,13.782,350000.0
2006-04-19 04:32:00,13.859,13.859,13.779,13.813,200000.0
2006-04-19 04:34:00,13.876,13.876,13.792,13.824,200000.0
2006-04-19 04:38:00,13.873,13.873,13.812,13.871,150000.0
2006-04-19 04:39:00,13.839,13.94,13.839,13.903,350000.0
2006-04-19 04:41:00,13.858,13.922,13.802,13.838,550000.0
2006-04-19 04:42:00,13.795,13.929,13.794,13.929,550000.0
2006-04-19 04:45:00,13.9,13.902,13.875,13.902,250000.0
2006-04-19 04:47:00,13.897,13.918,13.786,13.9,500000.0
2006-04-19 04:51:00,13.854,13.96,13.806,13.824,400000.0
2006-04-19 04:54:00,13.926,13.926,13.842,13.891,250000.0
2006-04-19 04:55:00,13.937,13.937,13.876,13.909,350000.0
2006-04-19 04:56:00,13.923,13.923,13.797,13.883,500000.0
2006-04-19 04:58:00,13.815,13.911,13.815,13.853,150000.0
2006-04-19 04:59:00,13.889,13.889,13.827,13.827,100000.0
2006-04-19 05:02:00,13.89,13.926,13.818,13.926,450000.0
2006-04-19 05:03:00,13.817,13.955,13.807,13.807,600000.0
2006-04-19 05:14:00,13.877,13.933,13.793,13.926,500000.0
2006-04-19 05:16:00,13.843,13.884,13.766,13.883,500000.0
2006-04-19 05:20:00,13.877,13.877,13.776,13.815,200000.0
2006-04-19 05:23:00,13.888,13.888,13.804,13.835,200000.0
2006-04-19 05:32:00,13.885,13.885,13.793,13.829,200000.0
2006-04-19 05:35:00,13.867,13.919,13.823,13.867,250000.0
2006-04-19 05:36:00,13.784,13.867,13.784,13.795,300000.0
2006-04-19 05:37:00,13.863,13.939,13.863,13.898,150000.0
2006-04-19 05:39:00,13.813,13.95,13.804,13.804,550000.0
2006-04-19 05:40:00,13.883,13.93,13.844,13.903,550000.0
2006-04-19 05:41:00,13.93,13.93,13.793,13.837,800000.0
2006-04-19 05:43:00,13.883,13.883,13.769,13.769,250000.0
2006-04-19 05:44:00,13.919,13.934,13.835,13.934,200000.0
2006-04-19 05:46:00,13.882,13.916,13.804,13.879,400000.0
2006-04-19 05:47:00,13.871,13.932,13.786,13.913,450000.0
2006-04-19 05:48:00,13.781,13.902,13.781,13.85,500000.0
2006-04-19 05:49:00,13.839,13.926,13.825,13.844,450000.0
2006-04-19 05:50:00,13.826,13.912,13.791,13.912,550000.0
2006-04-19 05:52:00,13.868,13.893,13.757,13.869,450000.0
2006-04-19 05:53:00,13.79,13.876,13.79,13.876,450000.0
2006-04-19 05:54:00,13.825,13.861,13.815,13.83,300000.0
2006-04-19 05:55:00,13.817,13.89,13.783,13.824,350000.0
2006-04-19 05:56:00,13.885,13.885,13.776,13.868,350000.0
2006-04-19 05:58:00,13.905,13.905,13.769,13.811,500000.0
2006-04-19 06:00:00,13.859,13.919,13.798,13.87,400000.0
2006-04-19 06:01:00,13.816,13.885,13.816,13.873,300000.0
2006-04-19 06:04:00,13.866,13.912,13.779,13.826,400000.0
2006-04-19 06:06:00,13.773,13.952,13.773,13.82,850000.0
2006-04-19 06:07:00,13.779,13.903,13.779,13.822,400000.0
2006-04-19 06:08:00,13.871,13.903,13.755,13.87,800000.0
2006-04-19 06:09:00,13.801,13.963,13.801,13.845,850000.0
2006-04-19 06:10:00,13.883,13.904,13.805,13.904,450000.0
2006-04-19 06:11:00,13.84,13.903,13.787,13.878,350000.0
2006-04-19 06:13:00,13.851,13.864,13.794,13.824,350000.0
2006-04-19 06:15:00,13.871,13.901,13.782,13.901,500000.0
2006-04-19 06:16:00,13.809,13.898,13.806,13.871,450000.0
2006-04-19 06:17:00,13.88,13.918,13.814,13.885,250000.0
2006-04-19 06:18:00,13.811,13.874,13.811,13.824,350000.0
2006-04-19 06:19:00,13.819,13.876,13.819,13.873,150000.0
2006-04-19 06:21:00,13.832,13.918,13.8,13.884,400000.0
2006-04-19 06:22:00,13.915,13.915,13.807,13.807,100000.0
2006-04-19 06:25:00,13.869,13.872,13.774,13.796,350000.0
2006-04-19 06:26:00,13.867,13.867,13.772,13.776,750000.0
2006-04-19 06:32:00,13.865,13.878,13.774,13.787,550000.0
2006-04-19 06:33:00,13.777,13.876,13.777,13.876,500000.0
2006-04-19 06:34:00,13.833,13.868,13.783,13.783,150000.0
2006-04-19 06:35:00,13.857,13.913,13.773,13.773,350000.0
2006-04-19 06:36:00,13.892,13.892,13.787,13.866,450000.0
2006-04-19 06:37:00,13.909,13.92,13.769,13.891,600000.0
2006-04-19 06:39:00,13.871,13.871,13.857,13.857,100000.0
2006-04-19 06:40:00,13.834,13.893,13.811,13.811,300000.0
2006-04-19 06:41:00,13.924,13.924,13.873,13.877,300000.0
2006-04-19 06:42:00,13.899,13.899,13.851,13.89,300000.0
2006-04-19 06:44:00,13.877,13.878,13.824,13.84,200000.0
2006-04-19 06:46:00,13.914,13.916,13.801,13.801,350000.0
2006-04-19 06:48:00,13.896,13.939,13.826,13.931,450000.0
2006-04-19 06:50:00,13.824,13.92,13.772,13.92,350000.0
2006-04-19 06:51:00,13.921,13.927,13.793,13.849,600000.0
2006-04-19 06:52:00,13.891,13.896,13.785,13.873,600000.0
2006-04-19 06:53:00,13.824,13.883,13.8,13.862,450000.0
2006-04-19 06:54:00,13.901,13.901,13.771,13.841,500000.0
2006-04-19 06:55:00,13.789,13.911,13.761,13.797,550000.0
2006-04-19 06:57:00,13.823,13.953,13.78,13.858,800000.0
2006-04-19 06:58:00,13.843,13.868,13.763,13.868,550000.0
2006-04-19 06:59:00,13.879,13.902,13.805,13.821,700000.0
2006-04-19 07:01:00,13.804,13.897,13.804,13.835,400000.0
2006-04-19 07:02:00,13.756,13.876,13.75,13.776,500000.0
2006-04-19 07:03:00,13.869,13.869,13.768,13.795,450000.0
2006-04-19 07:04:00,13.801,13.851,13.783,13.783,350000.0
2006-04-19 07:05:00,13.824,13.856,13.744,13.83,350000.0
2006-04-19 07:06:00,13.845,13.911,13.782,13.815,500000.0
2006-04-19 07:10:00,13.838,13.838,13.757,13.757,450000.0
2006-04-19 07:11:00,13.741,13.853,13.741,13.819,400000.0
2006-04-19 07:12:00,13.837,13.878,13.745,13.864,350000.0
2006-04-19 07:13:00,13.784,13.86,13.752,13.752,450000.0
2006-04-19 07:16:00,13.761,13.894,13.761,13.883,450000.0
2006-04-19 07:19:00,13.842,13.87,13.733,13.79,450000.0
2006-04-19 07:22:00,13.762,13.825,13.762,13.824,400000.0
2006-04-19 07:23:00,13.89,13.924,13.788,13.798,600000.0
2006-04-19 07:24:00,13.764,13.875,13.764,13.875,300000.0
2006-04-19 07:25:00,13.893,13.893,13.763,13.85,600000.0
2006-04-19 07:26:00,13.86,13.933,13.801,13.801,550000.0
2006-04-19 07:28:00,13.769,13.845,13.769,13.845,100000.0
2006-04-19 07:29:00,13.798,13.889,13.774,13.853,300000.0
2006-04-19 07:30:00,13.758,13.836,13.758,13.806,250000.0
2006-04-19 07:31:00,13.864,13.871,13.782,13.871,400000.0
2006-04-19 07:32:00,13.8,13.845,13.763,13.822,350000.0
2006-04-19 07:33:00,13.865,13.895,13.764,13.764,500000.0
2006-04-19 07:34:00,13.791,13.909,13.775,13.909,600000.0
2006-04-19 07:35:00,13.845,13.88,13.767,13.88,450000.0
2006-04-19 07:38:00,13.872,13.872,13.778,13.843,400000.0
2006-04-19 07:40:00,13.836,13.894,13.773,13.878,450000.0
2006-04-19 07:42:00,13.905,13.905,13.795,13.795,100000.0
2006-04-19 07:44:00,13.791,13.93,13.791,13.833,550000.0
2006-04-19 07:45:00,13.807,13.873,13.786,13.86,400000.0
2006-04-19 07:46:00,13.869,13.869,13.868,13.868,100000.0
2006-04-19 07:47:00,13.871,13.877,13.792,13.877,150000.0
2006-04-19 07:49:00,13.777,13.893,13.777,13.845,400000.0
2006-04-19 07:50:00,13.865,13.913,13.809,13.891,250000.0
2006-04-19 07:51:00,13.85,13.957,13.85,13.929,600000.0
2006-04-19 07:52:00,13.914,13.914,13.804,13.835,450000.0
2006-04-19 07:53:00,13.793,13.902,13.793,13.902,250000.0
2006-04-19 07:54:00,13.823,13.864,13.795,13.836,350000.0
2006-04-19 07:55:00,13.869,13.927,13.804,13.916,400000.0
2006-04-19 07:56:00,13.907,13.907,13.799,13.799,250000.0
2006-04-19 07:57:00,13.877,13.912,13.828,13.912,400000.0
2006-04-19 07:58:00,13.876,13.922,13.839,13.915,500000.0
2006-04-19 07:59:00,13.894,13.913,13.804,13.913,350000.0
2006-04-19 08:00:00,13.851,13.931,13.802,13.887,500000.0
2006-04-19 08:01:00,13.853,13.944,13.808,13.808,350000.0
2006-04-19 08:02:00,13.829,13.952,13.828,13.853,750000.0
2006-04-19 08:03:00,13.823,13.931,13.823,13.893,450000.0
2006-04-19 08:04:00,13.822,13.914,13.794,13.794,300000.0
2006-04-19 08:05:00,13.849,13.935,13.834,13.864,550000.0
2006-04-19 08:06:00,13.799,13.869,13.783,13.824,400000.0
2006-04-19 08:07:00,13.899,13.899,13.776,13.881,500000.0
2006-04-19 08:11:00,13.863,13.863,13.748,13.853,500000.0
2006-04-19 08:12:00,13.903,13.903,13.804,13.804,100000.0
2006-04-19 08:13:00,13.886,13.887,13.765,13.789,400000.0
2006-04-19 08:14:00,13.795,13.928,13.795,13.864,400000.0
2006-04-19 08:15:00,13.758,13.878,13.75,13.878,250000.0
2006-04-19 08:16:00,13.817,13.895,13.814,13.863,250000.0
2006-04-19 08:17:00,13.79,13.909,13.79,13.878,650000.0
2006-04-19 08:18:00,13.857,13.91,13.782,13.857,550000.0
2006-04-19 08:19:00,13.8,13.863,13.8,13.816,250000.0
2006-04-19 08:20:00,13.903,13.903,13.752,13.847,550000.0
2006-04-19 08:21:00,13.789,13.904,13.758,13.804,550000.0
2006-04-19 08:22:00,13.762,13.856,13.756,13.775,350000.0
2006-04-19 08:23:00,13.782,13.908,13.782,13.905,400000.0
2006-04-19 08:24:00,13.9,13.9,13.802,13.802,250000.0
2006-04-19 08:25:00,13.774,13.915,13.774,13.898,350000.0
2006-04-19 08:26:00,13.891,13.894,13.792,13.894,500000.0
2006-04-19 08:27:00,13.818,13.891,13.818,13.891,250000.0
2006-04-19 08:28:00,13.891,13.891,13.774,13.862,450000.0
2006-04-19 08:29:00,13.795,13.865,13.779,13.859,400000.0
2006-04-19 08:30:00,13.887,13.92,13.828,13.875,400000.0
2006-04-19 08:31:00,13.816,13.892,13.803,13.853,400000.0
2006-04-19 08:32:00,13.942,13.942,13.841,13.922,500000.0
2006-04-19 08:33:00,13.9,13.943,13.801,13.892,400000.0
2006-04-19 08:34:00,13.873,13.932,13.848,13.869,300000.0
2006-04-19 08:35:00,13.85,13.933,13.85,13.933,100000.0
2006-04-19 08:36:00,13.933,13.943,13.832,13.874,500000.0
2006-04-19 08:37:00,13.926,13.969,13.871,13.927,250000.0
2006-04-19 08:38:00,13.947,14.029,13.862,13.881,650000.0
2006-04-19 08:39:00,13.911,13.963,13.854,13.854,250000.0
2006-04-19 08:40:00,13.912,14.014,13.896,13.896,500000.0
2006-04-19 08:41:00,13.95,13.979,13.926,13.926,350000.0
2006-04-19 08:42:00,14.017,14.017,13.918,13.972,450000.0
2006-04-19 08:43:00,13.878,13.987,13.833,13.957,500000.0
2006-04-19 08:45:00,13.97,14.017,13.921,13.921,350000.0
2006-04-19 08:46:00,14.003,14.024,13.895,13.989,500000.0
2006-04-19 08:47:00,13.995,14.017,13.875,13.929,550000.0
2006-04-19 08:48:00,13.877,13.943,13.877,13.924,450000.0
2006-04-19 08:49:00,13.994,13.994,13.848,13.926,400000.0
2006-04-19 08:50:00,13.922,14.023,13.878,13.965,550000.0
2006-04-19 08:51:00,13.956,13.994,13.905,13.945,350000.0
2006-04-19 08:53:00,13.983,14.002,13.921,13.988,400000.0
2006-04-19 08:56:00,13.932,14.028,13.904,13.965,550000.0
2006-04-19 09:00:00,13.968,14.039,13.899,13.899,550000.0
2006-04-19 09:02:00,13.878,13.981,13.878,13.923,550000.0
2006-04-19 09:04:00,13.974,14.007,13.876,14.005,400000.0
2006-04-19 09:05:00,13.903,13.971,13.859,13.924,400000.0
2006-04-19 09:06:00,13.954,14.013,13.874,13.914,350000.0
2006-04-19 09:07:00,13.843,13.964,13.839,13.949,400000.0
2006-04-19 09:09:00,13.876,14.005,13.863,13.863,450000.0
2006-04-19 09:10:00,13.936,13.947,13.825,13.947,350000.0
2006-04-19 09:11:00,13.944,13.944,13.832,13.864,550000.0
2006-04-19 09:12:00,13.933,13.947,13.812,13.839,550000.0
2006-04-19 09:13:00,13.873,13.954,13.82,13.954,450000.0
2006-04-19 09:14:00,13.9,13.915,13.814,13.83,500000.0
2006-04-19 09:15:00,13.85,13.942,13.833,13.913,350000.0
2006-04-19 09:16:00,13.869,13.945,13.814,13.844,350000.0
2006-04-19 09:17:00,13.934,13.934,13.803,13.901,550000.0
2006-04-19 09:18:00,13.922,13.963,13.849,13.928,400000.0
2006-04-19 09:20:00,13.88,13.952,13.83,13.83,450000.0
2006-04-19 09:21:00,13.895,13.989,13.887,13.989,550000.0
2006-04-19 09:22:00,13.894,13.991,13.891,13.981,450000.0
2006-04-19 09:23:00,13.907,14.003,13.864,13.963,450000.0
2006-04-19 09:24:00,13.857,13.948,13.857,13.91,400000.0
2006-04-19 09:25:00,13.996,14.004,13.904,13.921,350000.0
2006-04-19 09:26:00,13.923,13.999,13.898,13.999,250000.0
2006-04-19 09:27:00,13.908,13.993,13.88,13.88,250000.0
2006-04-19 09:28:00,13.906,13.974,13.888,13.964,350000.0
2006-04-19 09:30:00,13.878,13.979,13.816,13.979,400000.0
2006-04-19 09:33:00,13.967,13.998,13.86,13.998,450000.0
2006-04-19 09:34:00,13.955,14.014,13.868,13.949,450000.0
2006-04-19 09:36:00,13.911,14.0,13.855,13.861,500000.0
2006-04-19 09:37:00,13.925,13.938,13.806,13.92,400000.0
2006-04-19 09:41:00,13.921,13.972,13.868,13.868,350000.0
2006-04-19 09:42:00,13.958,13.976,13.881,13.898,400000.0
2006-04-19 09:44:00,13.913,13.971,13.868,13.884,350000.0
2006-04-19 09:45:00,13.82,13.957,13.817,13.951,450000.0
2006-04-19 09:48:00,13.961,13.961,13.825,13.874,450000.0
2006-04-19 09:50:00,13.895,13.966,13.845,13.845,500000.0
2006-04-19 09:51:00,13.963,13.972,13.882,13.902,350000.0
2006-04-19 09:54:00,13.972,13.982,13.847,13.941,350000.0
2006-04-19 09:55:00,13.937,14.008,13.866,13.899,400000.0
2006-04-19 09:56:00,13.879,14.01,13.871,13.987,400000.0
2006-04-19 09:59:00,13.895,13.965,13.832,13.965,450000.0
2006-04-19 10:00:00,13.948,13.948,13.841,13.943,550000.0
2006-04-19 10:01:00,13.916,13.955,13.821,13.916,500000.0
2006-04-19 10:03:00,13.916,13.916,13.795,13.839,400000.0
2006-04-19 10:04:00,13.909,13.915,13.82,13.853,400000.0
2006-04-19 10:05:00,13.785,13.933,13.769,13.933,400000.0
2006-04-19 10:06:00,13.893,13.954,13.836,13.954,450000.0
2006-04-19 10:07:00,13.889,13.913,13.809,13.843,400000.0
2006-04-19 10:09:00,13.955,13.969,13.826,13.964,450000.0
2006-04-19 10:11:00,13.953,13.953,13.763,13.794,500000.0
2006-04-19 10:12:00,13.916,13.916,13.785,13.862,350000.0
2006-04-19 10:13:00,13.867,13.956,13.82,13.839,500000.0
2006-04-19 10:15:00,13.943,13.943,13.831,13.894,350000.0
2006-04-19 10:16:00,13.803,13.942,13.803,13.903,400000.0
2006-04-19 10:17:00,13.868,13.899,13.791,13.813,400000.0
2006-04-19 10:20:00,13.85,13.947,13.832,13.832,550000.0
2006-04-19 10:23:00,13.939,13.968,13.83,13.928,450000.0
2006-04-19 10:25:00,13.838,13.946,13.813,13.916,700000.0
2006-04-19 10:26:00,13.958,13.958,13.849,13.849,350000.0
2006-04-19 10:27:00,13.925,13.964,13.842,13.964,450000.0
2006-04-19 10:28:00,13.946,13.946,13.821,13.867,350000.0
2006-04-19 10:29:00,13.965,13.965,13.806,13.935,900000.0
2006-04-19 10:30:00,13.901,13.991,13.865,13.89,400000.0
2006-04-19 10:31:00,13.841,13.926,13.839,13.898,350000.0
2006-04-19 10:32:00,13.927,13.963,13.847,13.963,700000.0
2006-04-19 10:33:00,13.993,13.993,13.856,13.955,400000.0
2006-04-19 10:35:00,13.864,14.003,13.864,13.933,400000.0
2006-04-19 10:36:00,13.924,13.996,13.885,13.885,500000.0
2006-04-19 10:37:00,13.993,13.993,13.856,13.904,400000.0
2006-04-19 10:39:00,13.97,14.004,13.86,13.86,650000.0
2006-04-19 10:40:00,13.937,13.947,13.811,13.947,550000.0
2006-04-19 10:47:00,13.935,13.935,13.811,13.811,350000.0
2006-04-19 10:51:00,13.936,13.973,13.838,13.956,550000.0
2006-04-19 10:52:00,13.935,13.988,13.825,13.951,950000.0
2006-04-19 10:53:00,13.949,14.026,13.883,13.915,500000.0
2006-04-19 10:54:00,13.98,14.003,13.877,13.977,400000.0
2006-04-19 10:55:00,13.969,14.04,13.877,13.973,800000.0
2006-04-19 10:56:00,13.946,14.01,13.864,14.01,400000.0
2006-04-19 10:57:00,13.995,14.04,13.925,14.014,450000.0
2006-04-19 10:58:00,13.933,14.025,13.884,13.953,350000.0
2006-04-19 11:00:00,13.951,14.035,13.878,13.897,350000.0
2006-04-19 11:01:00,13.878,14.012,13.878,13.968,500000.0
2006-04-19 11:03:00,13.925,14.008,13.877,13.919,550000.0
2006-04-19 11:04:00,14.022,14.046,13.935,14.043,400000.0
2006-04-19 11:05:00,13.908,14.067,13.908,13.937,550000.0
2006-04-19 11:06:00,14.004,14.044,13.914,13.917,350000.0
2006-04-19 11:07:00,13.98,14.022,13.903,14.022,450000.0
2006-04-19 11:08:00,13.921,14.038,13.876,14.038,350000.0
2006-04-19 11:09:00,14.04,14.04,13.924,14.02,500000.0
2006-04-19 11:10:00,13.924,14.034,13.924,13.943,400000.0
2006-04-19 11:11:00,14.021,14.042,13.904,14.013,350000.0
2006-04-19 11:12:00,14.033,14.05,13.928,14.006,550000.0
2006-04-19 11:13:00,14.025,14.076,13.95,14.076,500000.0
2006-04-19 11:15:00,13.972,14.088,13.955,13.987,400000.0
2006-04-19 11:16:00,13.973,14.051,13.946,14.051,500000.0
2006-04-19 11:18:00,13.998,14.042,13.995,14.016,350000.0
2006-04-19 11:20:00,14.056,14.096,13.985,14.018,400000.0
2006-04-19 11:21:00,14.081,14.081,13.93,14.066,450000.0
2006-04-19 11:22:00,14.087,14.087,13.9,13.941,400000.0
2006-04-19 11:23:00,13.989,14.122,13.989,13.989,500000.0
2006-04-19 11:24:00,14.023,14.092,13.95,14.052,550000.0
2006-04-19 11:25:00,13.985,14.092,13.981,13.981,550000.0
2006-04-19 11:26:00,14.07,14.084,13.979,14.081,400000.0
2006-04-19 11:27:00,13.957,14.081,13.957,14.081,500000.0
2006-04-19 11:29:00,14.005,14.094,13.986,14.013,500000.0
2006-04-19 11:35:00,14.05,14.07,13.934,14.007,450000.0
2006-04-19 11:37:00,14.002,14.108,13.928,14.037,400000.0
2006-04-19 11:38:00,14.031,14.051,13.963,14.043,400000.0
2006-04-19 11:39:00,13.996,14.091,13.959,13.991,350000.0
2006-04-19 11:40:00,13.987,14.078,13.946,14.03,400000.0
2006-04-19 11:41:00,13.939,14.009,13.929,13.993,350000.0
2006-04-19 11:42:00,13.971,14.077,13.971,14.058,350000.0
2006-04-19 11:43:00,14.076,14.076,13.972,14.075,350000.0
2006-04-19 11:44:00,14.078,14.08,13.932,14.042,450000.0
2006-04-19 11:45:00,13.977,14.033,13.922,14.033,550000.0
2006-04-19 11:46:00,14.047,14.112,13.983,14.0,400000.0
2006-04-19 11:47:00,14.028,14.078,13.938,14.055,500000.0
2006-04-19 11:49:00,14.073,14.103,13.991,14.048,350000.0
2006-04-19 11:53:00,13.993,14.19,13.993,14.008,400000.0
2006-04-19 11:54:00,14.114,14.126,14.024,14.077,550000.0
2006-04-19 11:56:00,14.047,14.114,14.036,14.041,350000.0
2006-04-19 11:58:00,13.985,14.113,13.97,14.113,350000.0
2006-04-19 11:59:00,14.101,14.14,14.017,14.057,450000.0
2006-04-19 12:01:00,14.128,14.169,14.044,14.062,500000.0
2006-04-19 12:02:00,14.096,14.096,13.971,13.984,400000.0
2006-04-19 12:03:00,14.017,14.118,14.017,14.082,550000.0
2006-04-19 12:05:00,14.093,14.144,14.018,14.063,350000.0
2006-04-19 12:06:00,14.14,14.152,14.087,14.152,350000.0
2006-04-19 12:07:00,14.144,14.158,14.013,14.082,450000.0
2006-04-19 12:08:00,14.112,14.153,14.011,14.153,450000.0
2006-04-19 12:09:00,14.054,14.128,14.044,14.079,350000.0
2006-04-19 12:10:00,14.127,14.155,14.056,14.098,400000.0
2006-04-19 12:11:00,14.079,14.114,14.021,14.045,400000.0
2006-04-19 12:13:00,14.111,14.165,14.047,14.125,400000.0
2006-04-19 12:14:00,14.153,14.205,14.093,14.108,550000.0
2006-04-19 12:15:00,14.138,14.225,14.098,14.133,400000.0
2006-04-19 12:16:00,14.139,14.199,14.082,14.136,400000.0
2006-04-19 12:17:00,14.191,14.221,14.175,14.219,400000.0
2006-04-19 12:18:00,14.204,14.204,14.124,14.124,450000.0
2006-04-19 12:19:00,14.154,14.215,14.084,14.106,450000.0
2006-04-19 12:20:00,14.149,14.23,14.11,14.152,500000.0
2006-04-19 12:21:00,14.191,14.246,14.13,14.203,500000.0
2006-04-19 12:22:00,14.22,14.22,14.096,14.176,400000.0
2006-04-19 12:23:00,14.22,14.22,14.083,14.107,400000.0
2006-04-19 12:24:00,14.23,14.23,14.105,14.186,600000.0
2006-04-19 12:26:00,14.18,14.18,14.051,14.087,450000.0
2006-04-19 12:27:00,14.17,14.248,14.121,14.208,550000.0
2006-04-19 12:28:00,14.201,14.227,14.1,14.149,500000.0
2006-04-19 12:30:00,14.115,14.234,14.115,14.234,450000.0
2006-04-19 12:31:00,14.17,14.17,14.078,14.162,350000.0
2006-04-19 12:32:00,14.072,14.186,14.065,14.065,300000.0
2006-04-19 12:33:00,14.17,14.178,14.051,14.051,250000.0
2006-04-19 12:34:00,14.044,14.161,14.002,14.002,450000.0
2006-04-19 12:35:00,14.161,14.161,14.042,14.042,350000.0
2006-04-19 12:36:00,14.163,14.163,14.029,14.031,350000.0
2006-04-19 12:37:00,14.136,14.136,14.013,14.013,500000.0
2006-04-19 12:38:00,14.085,14.155,14.021,14.091,450000.0
2006-04-19 12:40:00,14.097,14.123,14.036,14.053,450000.0
2006-04-19 12:41:00,14.094,14.133,14.005,14.133,450000.0
2006-04-19 12:42:00,14.034,14.181,14.034,14.12,550000.0
2006-04-19 12:43:00,14.089,14.14,14.026,14.048,500000.0
2006-04-19 12:44:00,14.098,14.147,14.013,14.026,450000.0
2006-04-19 12:45:00,14.072,14.148,14.013,14.068,400000.0
2006-04-19 12:46:00,14.026,14.145,14.017,14.017,500000.0
2006-04-19 12:47:00,14.062,14.147,14.006,14.075,350000.0
2006-04-19 12:48:00,14.036,14.129,13.994,14.12,550000.0
2006-04-19 12:49:00,14.077,14.161,14.051,14.053,450000.0
2006-04-19 12:50:00,14.099,14.216,14.065,14.094,400000.0
2006-04-19 12:51:00,14.1,14.234,14.1,14.202,500000.0
2006-04-19 12:52:00,14.113,14.192,14.09,14.15,500000.0
2006-04-19 12:53:00,14.03,14.146,14.028,14.109,500000.0
2006-04-19 12:54:00,14.142,14.173,14.06,14.11,450000.0
2006-04-19 12:56:00,14.161,14.231,14.102,14.105,450000.0
2006-04-19 12:57:00,14.176,14.227,14.083,14.083,400000.0
2006-04-19 12:58:00,14.117,14.243,14.097,14.097,400000.0
2006-04-19 12:59:00,14.145,14.179,14.073,14.179,450000.0
2006-04-19 13:00:00,14.175,14.194,14.042,14.117,500000.0
2006-04-19 13:01:00,14.074,14.225,14.074,14.173,400000.0
2006-04-19 13:03:00,14.151,14.223,14.068,14.068,450000.0
2006-04-19 13:04:00,14.146,14.251,14.118,14.121,450000.0
2006-04-19 13:05:00,14.079,14.186,14.079,14.186,400000.0
2006-04-19 13:07:00,14.227,14.227,14.085,14.148,500000.0
2006-04-19 13:08:00,14.127,14.22,14.096,14.101,400000.0
2006-04-19 13:10:00,14.156,14.208,14.073,14.096,500000.0
2006-04-19 13:12:00,14.195,14.212,14.103,14.103,550000.0
2006-04-19 13:14:00,14.082,14.215,14.082,14.206,350000.0
2006-04-19 13:15:00,14.145,14.224,14.091,14.172,400000.0
2006-04-19 13:16:00,14.174,14.174,14.059,14.158,350000.0
2006-04-19 13:18:00,14.03,14.204,14.03,14.183,400000.0
2006-04-19 13:20:00,14.096,14.178,14.058,14.114,500000.0
2006-04-19 13:21:00,14.045,14.158,14.028,14.032,350000.0
2006-04-19 13:22:00,14.074,14.191,14.067,14.106,400000.0
2006-04-19 13:24:00,14.168,14.197,14.075,14.109,450000.0
2006-04-19 13:26:00,14.118,14.203,14.069,14.115,550000.0
2006-04-19 13:27:00,14.098,14.224,14.098,14.162,500000.0
2006-04-19 13:29:00,14.168,14.168,14.012,14.128,350000.0
2006-04-19 13:30:00,14.192,14.201,14.079,14.08,450000.0
2006-04-19 13:31:00,14.023,14.13,14.003,14.13,450000.0
2006-04-19 13:33:00,14.09,14.145,14.047,14.083,350000.0
2006-04-19 13:37:00,14.058,14.143,14.05,14.124,350000.0
2006-04-19 13:38:00,14.1,14.176,14.062,14.163,400000.0
2006-04-19 13:39:00,14.113,14.156,14.044,14.122,500000.0
2006-04-19 13:40:00,14.124,14.175,14.052,14.167,350000.0
2006-04-19 13:43:00,14.121,14.123,13.979,14.105,500000.0
2006-04-19 13:45:00,14.04,14.142,14.008,14.112,400000.0
2006-04-19 13:46:00,14.079,14.16,14.039,14.092,450000.0
2006-04-19 13:48:00,14.111,14.132,14.015,14.089,400000.0
2006-04-19 13:49:00,14.042,14.219,14.042,14.124,350000.0
2006-04-19 13:52:00,14.151,14.16,14.033,14.135,350000.0
2006-04-19 13:55:00,14.109,14.159,14.08,14.115,350000.0
2006-04-19 14:00:00,14.106,14.106,14.001,14.053,350000.0
2006-04-19 14:05:00,14.117,14.117,14.038,14.072,200000.0
2006-04-19 14:09:00,14.02,14.171,14.02,14.056,550000.0
2006-04-19 14:11:00,14.084,14.138,14.043,14.138,400000.0
2006-04-19 14:13:00,14.112,14.112,13.987,14.028,350000.0
2006-04-19 14:17:00,14.109,14.13,14.045,14.073,450000.0
2006-04-19 14:18:00,14.041,14.154,14.041,14.154,400000.0
2006-04-19 14:19:00,14.121,14.155,14.02,14.154,500000.0
2006-04-19 14:20:00,14.082,14.18,14.071,14.071,350000.0
2006-04-19 14:21:00,14.038,14.145,14.007,14.063,450000.0
2006-04-19 14:22:00,14.132,14.156,14.027,14.156,450000.0
2006-04-19 14:23:00,14.063,14.155,14.057,14.077,400000.0
2006-04-19 14:24:00,14.162,14.189,14.086,14.156,400000.0
2006-04-19 14:25:00,14.073,14.137,14.059,14.062,350000.0
2006-04-19 14:26:00,14.071,14.149,14.017,14.077,350000.0
2006-04-19 14:27:00,14.09,14.144,14.036,14.138,400000.0
2006-04-19 14:28:00,14.151,14.151,14.054,14.087,400000.0
2006-04-19 14:29:00,14.097,14.169,14.032,14.137,350000.0
2006-04-19 14:30:00,14.117,14.213,14.066,14.066,550000.0
2006-04-19 14:31:00,14.103,14.204,14.095,14.172,400000.0
2006-04-19 14:32:00,14.136,14.167,14.051,14.081,500000.0
2006-04-19 14:33:00,14.168,14.168,14.026,14.063,450000.0
2006-04-19 14:34:00,14.124,14.142,14.033,14.033,450000.0
2006-04-19 14:35:00,14.133,14.136,14.061,14.061,350000.0
2006-04-19 14:36:00,14.121,14.139,14.048,14.131,400000.0
2006-04-19 14:37:00,14.028,14.12,13.959,14.12,550000.0
2006-04-19 14:38:00,14.09,14.131,14.062,14.084,400000.0
2006-04-19 14:39:00,14.039,14.042,13.898,13.919,500000.0
2006-04-19 14:40:00,13.963,13.997,13.922,13.928,400000.0
2006-04-19 14:41:00,13.9,14.021,13.896,13.984,550000.0
2006-04-19 14:48:00,14.006,14.048,13.947,14.028,400000.0
2006-04-19 14:49:00,14.029,14.029,13.841,13.877,500000.0
2006-04-19 14:59:00,13.974,14.063,13.938,14.043,550000.0
2006-04-19 15:08:00,13.874,13.983,13.829,13.976,500000.0
2006-04-19 15:10:00,13.957,14.042,13.91,13.95,400000.0
2006-04-19 15:19:00,14.001,14.052,13.963,14.007,450000.0
2006-04-19 15:21:00,13.997,14.045,13.93,13.976,250000.0
2006-04-19 15:34:00,13.921,14.032,13.88,13.88,400000.0
2006-04-19 15:42:00,14.019,14.019,13.909,13.934,350000.0
2006-04-19 16:00:00,14.034,14.103,13.932,14.012,500000.0
2006-04-19 16:09:00,13.901,14.03,13.869,14.03,350000.0
2006-04-19 16:15:00,14.022,14.022,13.865,13.888,350000.0
2006-04-19 16:21:00,13.946,14.056,13.897,14.047,500000.0
2006-04-19 16:23:00,13.977,14.136,13.977,14.03,400000.0
2006-04-19 16:24:00,14.105,14.167,14.015,14.167,550000.0
2006-04-19 16:25:00,14.167,14.195,14.111,14.173,350000.0
2006-04-19 16:26:00,14.127,14.167,14.031,14.031,550000.0
2006-04-19 16:27:00,14.046,14.151,14.005,14.057,550000.0
2006-04-19 16:28:00,14.127,14.174,14.075,14.174,400000.0
2006-04-19 16:29:00,14.171,14.171,14.075,14.13,350000.0
2006-04-19 16:30:00,14.074,14.179,14.074,14.159,550000.0
2006-04-19 16:31:00,14.096,14.181,14.047,14.098,400000.0
2006-04-19 16:32:00,14.113,14.201,14.095,14.201,250000.0
2006-04-19 16:33:00,14.122,14.243,14.122,14.162,350000.0
2006-04-19 16:34:00,14.212,14.263,14.151,14.263,350000.0
2006-04-19 16:35:00,14.223,14.342,14.188,14.242,500000.0
2006-04-19 16:36:00,14.329,14.344,14.246,14.246,500000.0
2006-04-19 16:37:00,14.327,14.346,14.241,14.263,500000.0
2006-04-19 16:38:00,14.188,14.298,14.176,14.204,450000.0
2006-04-19 16:39:00,14.27,14.352,14.269,14.352,500000.0
2006-04-19 16:40:00,14.286,14.401,14.239,14.399,350000.0
2006-04-19 16:41:00,14.327,14.422,14.327,14.343,350000.0
2006-04-19 16:42:00,14.363,14.47,14.332,14.457,500000.0
2006-04-19 16:43:00,14.319,14.437,14.319,14.41,350000.0
2006-04-19 16:44:00,14.449,14.449,14.222,14.222,400000.0
2006-04-19 16:45:00,14.258,14.411,14.258,14.335,400000.0
2006-04-19 16:46:00,14.285,14.32,14.259,14.312,350000.0
2006-04-19 16:47:00,14.243,14.421,14.222,14.277,600000.0
2006-04-19 16:48:00,14.336,14.379,14.235,14.326,500000.0
2006-04-19 16:49:00,14.36,14.377,14.242,14.242,450000.0
2006-04-19 16:50:00,14.25,14.39,14.24,14.241,450000.0
2006-04-19 16:51:00,14.347,14.353,14.237,14.237,400000.0
2006-04-19 16:52:00,14.269,14.362,14.255,14.362,450000.0
2006-04-19 16:53:00,14.253,14.348,14.216,14.27,350000.0
2006-04-19 16:54:00,14.299,14.39,14.273,14.273,450000.0
2006-04-19 16:55:00,14.356,14.402,14.265,14.325,550000.0
2006-04-19 16:56:00,14.326,14.44,14.292,14.32,400000.0
2006-04-19 16:57:00,14.309,14.415,14.301,14.341,350000.0
2006-04-19 16:58:00,14.345,14.455,14.337,14.405,500000.0
2006-04-19 16:59:00,14.383,14.504,14.383,14.41,400000.0
2006-04-19 17:00:00,14.49,14.49,14.376,14.376,350000.0
2006-04-19 17:01:00,14.434,14.51,14.39,14.399,500000.0
2006-04-19 17:02:00,14.392,14.472,14.353,14.41,400000.0
2006-04-19 17:03:00,14.383,14.46,14.333,14.397,500000.0
2006-04-19 17:04:00,14.359,14.443,14.321,14.381,350000.0
2006-04-19 17:05:00,14.455,14.478,14.361,14.425,400000.0
2006-04-19 17:06:00,14.445,14.445,14.271,14.37,350000.0
2006-04-19 17:07:00,14.391,14.466,14.328,14.369,500000.0
2006-04-19 17:08:00,14.285,14.422,14.279,14.332,500000.0
2006-04-19 17:09:00,14.428,14.433,14.302,14.333,550000.0
2006-04-19 17:10:00,14.395,14.438,14.324,14.399,350000.0
2006-04-19 17:11:00,14.445,14.453,14.323,14.328,400000.0
2006-04-19 17:12:00,14.402,14.444,14.359,14.368,400000.0
2006-04-19 17:13:00,14.327,14.386,14.262,14.386,450000.0
2006-04-19 17:14:00,14.327,14.388,14.256,14.388,550000.0
2006-04-19 17:15:00,14.29,14.386,14.26,14.322,350000.0
2006-04-19 17:16:00,14.369,14.369,14.252,14.319,450000.0
2006-04-19 17:17:00,14.354,14.375,14.242,14.357,400000.0
2006-04-19 17:18:00,14.335,14.389,14.29,14.389,350000.0
2006-04-19 17:19:00,14.295,14.411,14.282,14.362,450000.0
2006-04-19 17:20:00,14.322,14.39,14.246,14.265,350000.0
2006-04-19 17:21:00,14.357,14.431,14.276,14.34,400000.0
2006-04-19 17:22:00,14.281,14.377,14.249,14.263,400000.0
2006-04-19 17:23:00,14.264,14.35,14.244,14.326,550000.0
2006-04-19 17:24:00,14.317,14.322,14.22,14.239,350000.0
2006-04-19 17:25:00,14.3,14.351,14.206,14.351,400000.0
2006-04-19 17:26:00,14.248,14.342,14.236,14.307,450000.0
2006-04-19 17:27:00,14.347,14.395,14.262,14.332,400000.0
2006-04-19 17:28:00,14.27,14.342,14.222,14.222,550000.0
2006-04-19 17:29:00,14.232,14.34,14.232,14.331,500000.0
2006-04-19 17:30:00,14.215,14.356,14.215,14.333,450000.0
2006-04-19 17:31:00,14.306,14.436,14.265,14.338,600000.0
2006-04-19 17:32:00,14.251,14.376,14.251,14.321,400000.0
2006-04-19 17:33:00,14.323,14.349,14.245,14.343,400000.0
2006-04-19 17:34:00,14.324,14.353,14.204,14.335,450000.0
2006-04-19 17:35:00,14.298,14.361,14.237,14.294,500000.0
2006-04-19 17:36:00,14.301,14.325,14.179,14.325,450000.0
2006-04-19 17:37:00,14.325,14.325,14.173,14.278,550000.0
2006-04-19 17:38:00,14.284,14.39,14.271,14.298,400000.0
2006-04-19 17:39:00,14.315,14.336,14.234,14.242,350000.0
2006-04-19 17:40:00,14.252,14.369,14.252,14.336,500000.0
2006-04-19 17:41:00,14.3,14.351,14.3,14.313,250000.0
2006-04-19 17:42:00,14.227,14.357,14.227,14.311,500000.0
2006-04-19 17:43:00,14.368,14.403,14.244,14.264,400000.0
2006-04-19 17:44:00,14.345,14.398,14.276,14.355,450000.0
2006-04-19 17:45:00,14.313,14.455,14.311,14.333,550000.0
2006-04-19 17:46:00,14.372,14.372,14.256,14.344,350000.0
2006-04-19 17:47:00,14.348,14.368,14.233,14.3,400000.0
2006-04-19 17:48:00,14.37,14.378,14.264,14.378,400000.0
2006-04-19 17:49:00,14.338,14.372,14.281,14.336,350000.0
2006-04-19 17:50:00,14.352,14.381,14.279,14.279,550000.0
2006-04-19 17:51:00,14.299,14.384,14.225,14.287,550000.0
2006-04-19 17:52:00,14.33,14.331,14.192,14.221,350000.0
2006-04-19 17:53:00,14.317,14.373,14.279,14.279,500000.0
2006-04-19 17:54:00,14.272,14.353,14.227,14.353,350000.0
2006-04-19 17:55:00,14.257,14.359,14.232,14.303,350000.0
2006-04-19 17:56:00,14.226,14.335,14.201,14.255,400000.0
2006-04-19 17:57:00,14.341,14.387,14.289,14.331,400000.0
2006-04-19 17:58:00,14.318,14.332,14.252,14.28,450000.0
2006-04-19 17:59:00,14.211,14.33,14.207,14.33,350000.0
2006-04-19 18:00:00,14.233,14.336,14.233,14.302,350000.0
2006-04-19 18:01:00,14.272,14.336,14.187,14.264,450000.0
2006-04-19 18:02:00,14.231,14.345,14.231,14.321,500000.0
2006-04-19 18:03:00,14.31,14.338,14.264,14.291,350000.0
2006-04-19 18:04:00,14.346,14.346,14.212,14.26,400000.0
2006-04-19 18:05:00,14.254,14.322,14.205,14.319,550000.0
2006-04-19 18:06:00,14.257,14.286,14.154,14.154,450000.0
2006-04-19 18:07:00,14.268,14.268,14.111,14.237,400000.0
2006-04-19 18:08:00,14.183,14.255,14.136,14.163,500000.0
2006-04-19 18:09:00,14.131,14.224,14.087,14.189,500000.0
2006-04-19 18:10:00,14.211,14.227,14.086,14.121,500000.0
2006-04-19 18:11:00,14.091,14.226,14.063,14.201,450000.0
2006-04-19 18:12:00,14.203,14.227,14.147,14.147,300000.0
2006-04-19 18:13:00,14.164,14.243,14.143,14.243,350000.0
2006-04-19 18:14:00,14.127,14.23,14.127,14.204,400000.0
2006-04-19 18:15:00,14.174,14.241,14.129,14.161,350000.0
2006-04-19 18:16:00,14.149,14.281,14.127,14.154,400000.0
2006-04-19 18:17:00,14.207,14.248,14.109,14.246,550000.0
2006-04-19 18:18:00,14.194,14.255,14.101,14.101,500000.0
2006-04-19 18:19:00,14.192,14.24,14.149,14.23,400000.0
2006-04-19 18:20:00,14.179,14.279,14.114,14.215,400000.0
2006-04-19 18:21:00,14.186,14.243,14.151,14.221,550000.0
2006-04-19 18:22:00,14.212,14.212,14.108,14.152,400000.0
2006-04-19 18:23:00,14.25,14.276,14.167,14.232,400000.0
2006-04-19 18:24:00,14.211,14.236,14.132,14.236,400000.0
2006-04-19 18:25:00,14.16,14.243,14.117,14.153,500000.0
2006-04-19 18:26:00,14.174,14.251,14.156,14.251,550000.0
2006-04-19 18:27:00,14.16,14.254,14.16,14.254,250000.0
2006-04-19 18:28:00,14.211,14.225,14.114,14.225,350000.0
2006-04-19 18:29:00,14.155,14.219,14.108,14.219,350000.0
2006-04-19 18:30:00,14.203,14.264,14.113,14.191,450000.0
2006-04-19 18:31:00,14.234,14.24,14.171,14.235,350000.0
2006-04-19 18:32:00,14.174,14.249,14.116,14.206,450000.0
2006-04-19 18:33:00,14.251,14.251,14.155,14.167,300000.0
2006-04-19 18:34:00,14.256,14.292,14.182,14.282,400000.0
2006-04-19 18:35:00,14.215,14.299,14.204,14.204,350000.0
2006-04-19 18:36:00,14.198,14.261,14.14,14.243,550000.0
2006-04-19 18:37:00,14.209,14.277,14.2,14.234,500000.0
2006-04-19 18:38:00,14.235,14.245,14.133,14.2,450000.0
2006-04-19 18:39:00,14.241,14.254,14.154,14.226,400000.0
2006-04-19 18:40:00,14.131,14.223,14.101,14.179,350000.0
2006-04-19 18:41:00,14.177,14.253,14.157,14.208,500000.0
2006-04-19 18:42:00,14.181,14.271,14.13,14.166,550000.0
2006-04-19 18:43:00,14.199,14.256,14.133,14.256,400000.0
2006-04-19 18:44:00,14.22,14.236,14.124,14.182,500000.0
2006-04-19 18:45:00,14.155,14.293,14.155,14.259,350000.0
2006-04-19 18:46:00,14.177,14.289,14.133,14.289,350000.0
2006-04-19 18:47:00,14.192,14.25,14.15,14.246,400000.0
2006-04-19 18:48:00,14.281,14.281,14.157,14.254,300000.0
2006-04-19 18:49:00,14.256,14.266,14.173,14.18,250000.0
2006-04-19 18:50:00,14.155,14.237,14.148,14.213,350000.0
2006-04-19 18:51:00,14.25,14.291,14.176,14.176,450000.0
2006-04-19 18:52:00,14.178,14.284,14.098,14.284,550000.0
2006-04-19 18:53:00,14.268,14.296,14.225,14.276,450000.0
2006-04-19 18:54:00,14.202,14.276,14.143,14.147,350000.0
2006-04-19 18:55:00,14.172,14.278,14.135,14.213,350000.0
2006-04-19 18:56:00,14.175,14.269,14.175,14.267,300000.0
2006-04-19 18:57:00,14.332,14.338,14.156,14.283,450000.0
2006-04-19 18:58:00,14.305,14.356,14.215,14.356,350000.0
2006-04-19 18:59:00,14.323,14.367,14.323,14.348,450000.0
2006-04-19 19:00:00,14.335,14.401,14.279,14.368,350000.0
2006-04-19 19:01:00,14.304,14.391,14.29,14.36,500000.0
2006-04-19 19:02:00,14.341,14.422,14.323,14.422,400000.0
2006-04-19 19:03:00,14.402,14.402,14.338,14.338,350000.0
2006-04-19 19:04:00,14.396,14.415,14.366,14.366,250000.0
2006-04-19 19:05:00,14.336,14.425,14.302,14.326,250000.0
2006-04-19 19:06:00,14.355,14.408,14.273,14.408,400000.0
2006-04-19 19:07:00,14.357,14.386,14.287,14.319,400000.0
2006-04-19 19:08:00,14.329,14.424,14.329,14.329,350000.0
2006-04-19 19:09:00,14.319,14.458,14.317,14.399,500000.0
2006-04-19 19:10:00,14.347,14.494,14.345,14.391,400000.0
2006-04-19 19:11:00,14.42,14.445,14.303,14.408,350000.0
2006-04-19 19:12:00,14.347,14.452,14.347,14.427,350000.0
2006-04-19 19:13:00,14.356,14.445,14.308,14.308,350000.0
2006-04-19 19:14:00,14.338,14.427,14.306,14.427,400000.0
2006-04-19 19:15:00,14.39,14.458,14.351,14.458,500000.0
2006-04-19 19:16:00,14.441,14.467,14.395,14.431,350000.0
2006-04-19 19:17:00,14.472,14.476,14.391,14.391,400000.0
2006-04-19 19:18:00,14.366,14.496,14.358,14.448,350000.0
2006-04-19 19:19:00,14.503,14.548,14.421,14.548,400000.0
2006-04-19 19:20:00,14.42,14.565,14.376,14.416,550000.0
2006-04-19 19:21:00,14.551,14.565,14.445,14.516,450000.0
2006-04-19 19:22:00,14.548,14.57,14.451,14.468,400000.0
2006-04-19 19:23:00,14.544,14.554,14.458,14.458,350000.0
2006-04-19 19:24:00,14.489,14.568,14.421,14.506,500000.0
2006-04-19 19:25:00,14.452,14.513,14.378,14.489,350000.0
2006-04-19 19:26:00,14.474,14.546,14.442,14.448,350000.0
2006-04-19 19:27:00,14.432,14.56,14.432,14.464,450000.0
2006-04-19 19:28:00,14.467,14.531,14.433,14.502,400000.0
2006-04-19 19:29:00,14.424,14.53,14.392,14.513,350000.0
2006-04-19 19:30:00,14.55,14.55,14.406,14.432,400000.0
2006-04-19 19:31:00,14.491,14.491,14.469,14.469,100000.0
2006-04-19 19:37:00,14.511,14.511,14.43,14.508,300000.0
2006-04-19 19:38:00,14.494,14.519,14.407,14.415,350000.0
2006-04-19 19:39:00,14.552,14.552,14.434,14.519,450000.0
2006-04-19 19:40:00,14.532,14.532,14.371,14.383,350000.0
2006-04-19 19:47:00,14.502,14.522,14.423,14.5,350000.0
2006-04-19 19:49:00,14.489,14.506,14.374,14.419,300000.0
2006-04-19 19:50:00,14.404,14.522,14.404,14.505,400000.0
2006-04-19 19:53:00,14.426,14.474,14.426,14.474,100000.0
2006-04-19 19:56:00,14.526,14.555,14.422,14.541,500000.0
2006-04-19 19:57:00,14.423,14.563,14.423,14.505,300000.0
2006-04-19 19:59:00,14.525,14.525,14.433,14.469,200000.0
2006-04-19 20:06:00,14.537,14.537,14.453,14.485,200000.0
2006-04-19 20:09:00,14.562,14.575,14.437,14.575,550000.0
2006-04-19 20:10:00,14.625,14.631,14.543,14.561,300000.0
2006-04-19 20:12:00,14.629,14.684,14.573,14.573,300000.0
2006-04-19 20:13:00,14.617,14.692,14.56,14.678,500000.0
2006-04-19 20:14:00,14.577,14.625,14.5,14.549,400000.0
2006-04-19 20:15:00,14.651,14.67,14.542,14.583,400000.0
2006-04-19 20:16:00,14.562,14.683,14.562,14.567,400000.0
2006-04-19 20:17:00,14.545,14.67,14.541,14.67,450000.0
2006-04-19 20:18:00,14.645,14.645,14.507,14.568,400000.0
2006-04-19 20:19:00,14.611,14.653,14.563,14.62,400000.0
2006-04-19 20:20:00,14.618,14.665,14.542,14.631,700000.0
2006-04-19 20:21:00,14.667,14.675,14.571,14.654,450000.0
2006-04-19 20:22:00,14.603,14.671,14.567,14.607,350000.0
2006-04-19 20:23:00,14.535,14.68,14.535,14.68,650000.0
2006-04-19 20:24:00,14.594,14.683,14.579,14.62,400000.0
2006-04-19 20:25:00,14.674,14.674,14.56,14.636,650000.0
2006-04-19 20:26:00,14.58,14.695,14.529,14.66,400000.0
2006-04-19 20:27:00,14.558,14.685,14.558,14.638,550000.0
2006-04-19 20:28:00,14.652,14.675,14.554,14.638,650000.0
2006-04-19 20:30:00,14.567,14.717,14.561,14.673,500000.0
2006-04-19 20:31:00,14.625,14.674,14.56,14.674,500000.0
2006-04-19 20:32:00,14.571,14.677,14.549,14.579,650000.0
2006-04-19 20:33:00,14.613,14.682,14.544,14.682,400000.0
2006-04-19 20:34:00,14.617,14.661,14.541,14.541,250000.0
2006-04-19 20:35:00,14.587,14.645,14.508,14.508,400000.0
2006-04-19 20:36:00,14.51,14.665,14.51,14.566,450000.0
2006-04-19 20:37:00,14.656,14.656,14.536,14.557,400000.0
2006-04-19 20:38:00,14.619,14.675,14.529,14.64,900000.0
2006-04-19 20:40:00,14.533,14.674,14.533,14.569,900000.0
2006-04-19 20:41:00,14.537,14.668,14.537,14.625,550000.0
2006-04-19 20:43:00,14.561,14.69,14.554,14.58,650000.0
2006-04-19 20:45:00,14.556,14.665,14.545,14.647,650000.0
2006-04-19 20:47:00,14.623,14.653,14.538,14.653,250000.0
2006-04-19 20:48:00,14.652,14.656,14.543,14.651,950000.0
2006-04-19 20:49:00,14.621,14.658,14.593,14.628,250000.0
2006-04-19 20:50:00,14.602,14.644,14.542,14.577,350000.0
2006-04-19 20:51:00,14.649,14.665,14.525,14.637,500000.0
2006-04-19 20:52:00,14.634,14.634,14.533,14.571,500000.0
2006-04-19 20:53:00,14.651,14.673,14.559,14.66,400000.0
2006-04-19 20:54:00,14.65,14.65,14.503,14.564,250000.0
2006-04-19 20:55:00,14.559,14.598,14.544,14.544,150000.0
2006-04-19 20:56:00,14.64,14.654,14.548,14.548,250000.0
2006-04-19 20:57:00,14.639,14.639,14.532,14.532,250000.0
2006-04-19 20:58:00,14.59,14.643,14.566,14.566,350000.0
2006-04-19 20:59:00,14.656,14.656,14.546,14.611,400000.0
2006-04-19 21:00:00,14.604,14.628,14.554,14.554,150000.0
2006-04-19 21:01:00,14.499,14.654,14.499,14.573,300000.0
2006-04-19 21:02:00,14.663,14.663,14.558,14.607,350000.0
2006-04-19 21:03:00,14.574,14.627,14.53,14.53,250000.0
2006-04-19 21:04:00,14.625,14.656,14.582,14.623,300000.0
2006-04-19 21:05:00,14.659,14.695,14.576,14.599,300000.0
2006-04-19 21:06:00,14.641,14.641,14.52,14.537,500000.0
2006-04-19 21:08:00,14.615,14.626,14.496,14.539,450000.0
2006-04-19 21:10:00,14.536,14.668,14.536,14.652,450000.0
2006-04-19 21:11:00,14.652,14.653,14.543,14.608,450000.0
2006-04-19 21:12:00,14.53,14.629,14.496,14.503,400000.0
2006-04-19 21:13:00,14.54,14.607,14.54,14.559,200000.0
2006-04-19 21:14:00,14.634,14.663,14.545,14.639,400000.0
2006-04-19 21:15:00,14.653,14.717,14.566,14.642,400000.0
2006-04-19 21:16:00,14.502,14.63,14.495,14.597,300000.0
2006-04-19 21:19:00,14.635,14.672,14.502,14.661,750000.0
2006-04-19 21:20:00,14.585,14.636,14.496,14.504,550000.0
2006-04-19 21:22:00,14.605,14.622,14.551,14.622,450000.0
2006-04-19 21:23:00,14.538,14.612,14.517,14.612,350000.0
2006-04-19 21:24:00,14.609,14.658,14.539,14.637,350000.0
2006-04-19 21:25:00,14.586,14.594,14.492,14.496,750000.0
2006-04-19 21:26:00,14.532,14.706,14.531,14.531,550000.0
2006-04-19 21:27:00,14.537,14.62,14.473,14.488,500000.0
2006-04-19 21:28:00,14.607,14.664,14.533,14.558,400000.0
2006-04-19 21:31:00,14.586,14.586,14.523,14.523,100000.0
2006-04-19 21:32:00,14.527,14.599,14.508,14.537,350000.0
2006-04-19 21:33:00,14.497,14.607,14.496,14.546,200000.0
2006-04-19 21:34:00,14.532,14.606,14.52,14.606,300000.0
2006-04-19 21:35:00,14.522,14.623,14.522,14.623,450000.0
2006-04-19 21:37:00,14.575,14.639,14.513,14.559,350000.0
2006-04-19 21:38:00,14.653,14.653,14.511,14.57,350000.0
2006-04-19 21:39:00,14.583,14.639,14.54,14.608,350000.0
2006-04-19 21:40:00,14.654,14.67,14.512,14.67,400000.0
2006-04-19 21:41:00,14.631,14.638,14.534,14.638,350000.0
2006-04-19 21:42:00,14.633,14.633,14.527,14.572,400000.0
2006-04-19 21:43:00,14.673,14.673,14.544,14.544,600000.0
2006-04-19 21:44:00,14.637,14.656,14.536,14.624,500000.0
2006-04-19 21:46:00,14.604,14.663,14.545,14.593,400000.0
2006-04-19 21:48:00,14.627,14.663,14.607,14.663,150000.0
2006-04-19 21:49:00,14.597,14.644,14.517,14.622,550000.0
2006-04-19 21:50:00,14.671,14.677,14.581,14.649,300000.0
2006-04-19 21:51:00,14.652,14.691,14.57,14.63,350000.0
2006-04-19 21:54:00,14.586,14.699,14.586,14.596,350000.0
2006-04-19 21:55:00,14.656,14.739,14.591,14.677,500000.0
2006-04-19 21:56:00,14.646,14.704,14.591,14.704,450000.0
2006-04-19 21:58:00,14.682,14.682,14.54,14.6,500000.0
2006-04-19 21:59:00,14.686,14.689,14.558,14.558,450000.0
2006-04-19 22:00:00,14.618,14.675,14.58,14.588,500000.0
2006-04-19 22:01:00,14.661,14.693,14.561,14.64,500000.0
2006-04-19 22:02:00,14.673,14.687,14.551,14.612,450000.0
2006-04-19 22:04:00,14.655,14.7,14.535,14.576,650000.0
2006-04-19 22:06:00,14.65,14.695,14.618,14.618,400000.0
2006-04-19 22:07:00,14.618,14.687,14.553,14.656,550000.0
2006-04-19 22:08:00,14.611,14.663,14.598,14.634,400000.0
2006-04-19 22:09:00,14.694,14.694,14.553,14.586,500000.0
2006-04-19 22:11:00,14.615,14.701,14.615,14.652,200000.0
2006-04-19 22:12:00,14.637,14.637,14.529,14.541,450000.0
2006-04-19 22:13:00,14.583,14.658,14.575,14.658,400000.0
2006-04-19 22:14:00,14.674,14.674,14.573,14.638,200000.0
2006-04-19 22:15:00,14.535,14.666,14.535,14.647,550000.0
2006-04-19 22:16:00,14.62,14.62,14.501,14.593,550000.0
2006-04-19 22:17:00,14.563,14.563,14.556,14.556,100000.0
2006-04-19 22:18:00,14.493,14.587,14.486,14.532,400000.0
2006-04-19 22:19:00,14.62,14.663,14.539,14.597,450000.0
2006-04-19 22:20:00,14.615,14.628,14.599,14.599,200000.0
2006-04-19 22:22:00,14.615,14.615,14.515,14.554,200000.0
2006-04-19 22:24:00,14.6,14.616,14.496,14.539,500000.0
2006-04-19 22:26:00,14.59,14.633,14.495,14.495,350000.0
2006-04-19 22:27:00,14.628,14.635,14.628,14.635,100000.0
2006-04-19 22:28:00,14.589,14.627,14.576,14.576,250000.0
2006-04-19 22:29:00,14.577,14.6,14.487,14.583,500000.0
2006-04-19 22:31:00,14.495,14.605,14.495,14.498,500000.0
2006-04-19 22:32:00,14.618,14.645,14.539,14.634,700000.0
2006-04-19 22:33:00,14.586,14.624,14.504,14.624,700000.0
2006-04-19 22:34:00,14.548,14.613,14.532,14.596,250000.0
2006-04-19 22:36:00,14.594,14.62,14.52,14.609,300000.0
2006-04-19 22:37:00,14.601,14.621,14.556,14.6,250000.0
2006-04-19 22:38:00,14.604,14.604,14.493,14.542,400000.0
2006-04-19 22:40:00,14.522,14.6,14.491,14.499,450000.0
2006-04-19 22:41:00,14.551,14.565,14.467,14.494,250000.0
2006-04-19 22:43:00,14.534,14.537,14.533,14.537,150000.0
2006-04-19 22:45:00,14.543,14.618,14.496,14.539,650000.0
2006-04-19 22:46:00,14.599,14.63,14.557,14.578,350000.0
2006-04-19 22:48:00,14.599,14.603,14.497,14.545,450000.0
2006-04-19 22:49:00,14.534,14.604,14.499,14.557,300000.0
2006-04-19 22:53:00,14.498,14.61,14.483,14.483,300000.0
2006-04-19 22:54:00,14.613,14.613,14.555,14.555,250000.0
2006-04-19 22:55:00,14.507,14.635,14.468,14.635,350000.0
2006-04-19 22:57:00,14.605,14.608,14.513,14.559,250000.0
2006-04-19 22:59:00,14.569,14.667,14.534,14.54,500000.0
2006-04-19 23:00:00,14.66,14.66,14.562,14.584,300000.0
2006-04-19 23:09:00,14.603,14.614,14.525,14.525,450000.0
2006-04-19 23:15:00,14.593,14.593,14.494,14.533,200000.0
2006-04-19 23:19:00,14.614,14.614,14.506,14.506,250000.0
2006-04-19 23:20:00,14.592,14.649,14.568,14.61,600000.0
2006-04-19 23:21:00,14.6,14.661,14.518,14.661,300000.0
2006-04-19 23:22:00,14.629,14.69,14.564,14.564,400000.0
2006-04-19 23:25:00,14.632,14.674,14.578,14.652,400000.0
2006-04-19 23:31:00,14.658,14.659,14.512,14.612,500000.0
2006-04-19 23:32:00,14.586,14.65,14.586,14.602,300000.0
2006-04-19 23:33:00,14.679,14.679,14.546,14.64,450000.0
2006-04-19 23:34:00,14.62,14.695,14.602,14.695,350000.0
2006-04-19 23:37:00,14.644,14.644,14.544,14.583,200000.0
2006-04-19 23:39:00,14.658,14.721,14.573,14.573,700000.0
2006-04-19 23:42:00,14.588,14.653,14.588,14.653,400000.0
2006-04-19 23:43:00,14.61,14.618,14.61,14.618,100000.0
2006-04-19 23:45:00,14.604,14.604,14.504,14.543,200000.0
2006-04-19 23:48:00,14.604,14.604,14.508,14.584,500000.0
2006-04-19 23:49:00,14.554,14.611,14.549,14.605,500000.0
2006-04-19 23:51:00,14.614,14.614,14.53,14.563,200000.0
2006-04-19 23:53:00,14.604,14.604,14.496,14.543,250000.0
2006-04-19 23:54:00,14.512,14.512,14.498,14.5,150000.0
2006-04-19 23:55:00,14.494,14.555,14.482,14.482,450000.0
2006-04-19 23:56:00,14.531,14.602,14.478,14.602,250000.0
2006-04-20 00:00:00,14.542,14.622,14.523,14.523,450000.0
2006-04-20 00:01:00,14.587,14.62,14.508,14.585,400000.0
2006-04-20 00:02:00,14.609,14.609,14.538,14.577,450000.0
2006-04-20 00:03:00,14.5,14.608,14.496,14.608,400000.0
2006-04-20 00:04:00,14.6,14.623,14.558,14.623,350000.0
2006-04-20 00:06:00,14.565,14.604,14.501,14.556,450000.0
2006-04-20 00:07:00,14.543,14.696,14.54,14.649,350000.0
2006-04-20 00:08:00,14.508,14.628,14.5,14.628,450000.0
2006-04-20 00:09:00,14.59,14.633,14.533,14.633,350000.0
2006-04-20 00:10:00,14.66,14.672,14.565,14.565,350000.0
2006-04-20 00:12:00,14.625,14.625,14.533,14.569,200000.0
2006-04-20 00:14:00,14.553,14.638,14.526,14.531,300000.0
2006-04-20 00:16:00,14.527,14.617,14.527,14.617,150000.0
2006-04-20 00:17:00,14.592,14.703,14.564,14.672,300000.0
2006-04-20 00:21:00,14.597,14.628,14.525,14.628,400000.0
2006-04-20 00:22:00,14.604,14.686,14.541,14.569,450000.0
2006-04-20 00:24:00,14.634,14.694,14.568,14.67,600000.0
2006-04-20 00:26:00,14.626,14.626,14.526,14.564,200000.0
2006-04-20 00:29:00,14.678,14.678,14.603,14.603,300000.0
2006-04-20 00:30:00,14.583,14.618,14.515,14.567,400000.0
2006-04-20 00:32:00,14.642,14.673,14.552,14.583,350000.0
2006-04-20 00:33:00,14.619,14.659,14.619,14.659,150000.0
2006-04-20 00:34:00,14.636,14.636,14.498,14.573,550000.0
2006-04-20 00:40:00,14.577,14.577,14.511,14.511,100000.0
2006-04-20 00:42:00,14.54,14.635,14.51,14.51,400000.0
2006-04-20 00:54:00,14.614,14.614,14.533,14.578,250000.0
2006-04-20 00:55:00,14.64,14.64,14.632,14.632,100000.0
2006-04-20 01:04:00,14.667,14.667,14.52,14.642,400000.0
2006-04-20 01:05:00,14.553,14.66,14.529,14.529,550000.0
2006-04-20 01:06:00,14.601,14.608,14.516,14.545,300000.0
2006-04-20 01:07:00,14.548,14.633,14.548,14.633,150000.0
2006-04-20 01:08:00,14.511,14.646,14.511,14.539,450000.0
2006-04-20 01:09:00,14.593,14.612,14.565,14.612,350000.0
2006-04-20 01:10:00,14.579,14.579,14.497,14.497,100000.0
2006-04-20 01:11:00,14.62,14.636,14.504,14.549,450000.0
2006-04-20 01:13:00,14.563,14.619,14.484,14.619,500000.0
2006-04-20 01:14:00,14.571,14.593,14.534,14.572,400000.0
2006-04-20 01:15:00,14.574,14.602,14.509,14.521,350000.0
2006-04-20 01:16:00,14.479,14.598,14.451,14.491,450000.0
2006-04-20 01:17:00,14.538,14.652,14.526,14.625,600000.0
2006-04-20 01:18:00,14.582,14.582,14.466,14.519,500000.0
2006-04-20 01:20:00,14.558,14.57,14.475,14.509,400000.0
2006-04-20 01:24:00,14.553,14.553,14.454,14.493,200000.0
2006-04-20 01:27:00,14.585,14.585,14.416,14.487,600000.0
2006-04-20 01:28:00,14.581,14.583,14.475,14.553,450000.0
2006-04-20 01:29:00,14.493,14.566,14.483,14.51,450000.0
2006-04-20 01:30:00,14.516,14.61,14.482,14.566,550000.0
2006-04-20 01:31:00,14.466,14.581,14.442,14.495,500000.0
2006-04-20 01:33:00,14.46,14.536,14.434,14.536,400000.0
2006-04-20 01:34:00,14.468,14.562,14.425,14.456,900000.0
2006-04-20 01:35:00,14.526,14.556,14.447,14.512,900000.0
2006-04-20 01:36:00,14.444,14.567,14.425,14.425,450000.0
2006-04-20 01:37:00,14.425,14.51,14.401,14.459,400000.0
2006-04-20 01:38:00,14.418,14.53,14.418,14.53,400000.0
2006-04-20 01:39:00,14.52,14.52,14.394,14.435,350000.0
2006-04-20 01:40:00,14.431,14.508,14.373,14.39,400000.0
2006-04-20 01:41:00,14.512,14.518,14.41,14.483,450000.0
2006-04-20 01:42:00,14.357,14.496,14.332,14.36,550000.0
2006-04-20 01:43:00,14.373,14.495,14.373,14.495,400000.0
2006-04-20 01:44:00,14.413,14.502,14.397,14.45,450000.0
2006-04-20 01:45:00,14.46,14.463,14.348,14.415,500000.0
2006-04-20 01:46:00,14.348,14.47,14.348,14.411,400000.0
2006-04-20 01:47:00,14.365,14.452,14.333,14.386,400000.0
2006-04-20 01:48:00,14.343,14.469,14.343,14.469,100000.0
2006-04-20 01:49:00,14.327,14.452,14.327,14.368,250000.0
2006-04-20 01:50:00,14.374,14.448,14.321,14.448,350000.0
2006-04-20 01:51:00,14.336,14.418,14.324,14.418,400000.0
2006-04-20 01:52:00,14.415,14.431,14.325,14.416,350000.0
2006-04-20 01:53:00,14.326,14.374,14.29,14.374,250000.0
2006-04-20 01:54:00,14.33,14.429,14.329,14.335,450000.0
2006-04-20 01:55:00,14.309,14.406,14.297,14.324,500000.0
2006-04-20 01:56:00,14.282,14.413,14.282,14.39,300000.0
2006-04-20 01:57:00,14.311,14.389,14.311,14.389,150000.0
2006-04-20 01:58:00,14.361,14.397,14.32,14.358,300000.0
2006-04-20 01:59:00,14.276,14.387,14.275,14.362,400000.0
2006-04-20 02:00:00,14.333,14.368,14.24,14.252,500000.0
2006-04-20 02:01:00,14.245,14.36,14.231,14.254,400000.0
2006-04-20 02:02:00,14.309,14.309,14.199,14.264,650000.0
2006-04-20 02:03:00,14.318,14.404,14.227,14.227,600000.0
2006-04-20 02:04:00,14.303,14.337,14.235,14.235,300000.0
2006-04-20 02:05:00,14.236,14.326,14.197,14.298,550000.0
2006-04-20 02:06:00,14.272,14.331,14.241,14.331,400000.0
2006-04-20 02:07:00,14.256,14.312,14.205,14.265,450000.0
2006-04-20 02:08:00,14.304,14.362,14.24,14.334,750000.0
2006-04-20 02:09:00,14.198,14.26,14.164,14.253,250000.0
2006-04-20 02:10:00,14.121,14.239,14.121,14.239,250000.0
2006-04-20 02:11:00,14.154,14.317,14.154,14.275,500000.0
2006-04-20 02:12:00,14.22,14.286,14.22,14.255,250000.0
2006-04-20 02:13:00,14.271,14.276,14.191,14.27,400000.0
2006-04-20 02:14:00,14.219,14.239,14.112,14.239,900000.0
2006-04-20 02:15:00,14.127,14.215,14.067,14.21,750000.0
2006-04-20 02:16:00,14.136,14.196,14.071,14.099,650000.0
2006-04-20 02:17:00,14.101,14.204,14.082,14.153,550000.0
2006-04-20 02:18:00,14.116,14.203,14.106,14.138,600000.0
2006-04-20 02:19:00,14.099,14.154,14.045,14.076,350000.0
2006-04-20 02:20:00,14.146,14.203,14.076,14.158,400000.0
2006-04-20 02:21:00,14.126,14.194,14.07,14.157,550000.0
2006-04-20 02:22:00,14.124,14.189,14.052,14.052,300000.0
2006-04-20 02:23:00,14.19,14.19,14.075,14.143,600000.0
2006-04-20 02:24:00,14.051,14.152,14.034,14.145,400000.0
2006-04-20 02:25:00,14.144,14.187,14.056,14.125,250000.0
2006-04-20 02:26:00,14.093,14.156,14.056,14.156,650000.0
2006-04-20 02:27:00,14.078,14.199,14.04,14.133,750000.0
2006-04-20 02:28:00,14.109,14.275,14.109,14.159,800000.0
2006-04-20 02:29:00,14.201,14.208,14.072,14.09,400000.0
2006-04-20 02:30:00,14.094,14.26,14.094,14.204,500000.0
2006-04-20 02:31:00,14.16,14.247,14.131,14.207,850000.0
2006-04-20 02:32:00,14.214,14.214,14.132,14.132,250000.0
2006-04-20 02:33:00,14.179,14.233,14.093,14.165,500000.0
2006-04-20 02:34:00,14.218,14.235,14.113,14.214,400000.0
2006-04-20 02:35:00,14.215,14.221,14.093,14.221,450000.0
2006-04-20 02:36:00,14.264,14.268,14.152,14.24,400000.0
2006-04-20 02:37:00,14.179,14.286,14.171,14.21,750000.0
2006-04-20 02:38:00,14.295,14.295,14.186,14.269,550000.0
2006-04-20 02:39:00,14.26,14.313,14.184,14.184,400000.0
2006-04-20 02:40:00,14.245,14.245,14.151,14.24,400000.0
2006-04-20 02:42:00,14.31,14.316,14.226,14.241,400000.0
2006-04-20 02:43:00,14.254,14.313,14.163,14.163,600000.0
2006-04-20 02:44:00,14.227,14.262,14.161,14.161,700000.0
2006-04-20 02:45:00,14.213,14.277,14.163,14.171,400000.0
2006-04-20 02:46:00,14.224,14.253,14.159,14.253,450000.0
2006-04-20 02:47:00,14.258,14.327,14.188,14.19,500000.0
2006-04-20 02:48:00,14.229,14.233,14.131,14.147,300000.0
2006-04-20 02:50:00,14.264,14.273,14.185,14.239,350000.0
2006-04-20 02:51:00,14.172,14.253,14.106,14.222,400000.0
2006-04-20 02:52:00,14.253,14.263,14.126,14.208,400000.0
2006-04-20 02:53:00,14.127,14.2,14.086,14.137,300000.0
2006-04-20 02:54:00,14.185,14.202,14.134,14.134,250000.0
2006-04-20 02:55:00,14.099,14.172,14.039,14.066,550000.0
2006-04-20 02:56:00,14.077,14.218,14.077,14.218,450000.0
2006-04-20 02:57:00,14.176,14.215,14.081,14.202,450000.0
2006-04-20 02:58:00,14.076,14.207,14.076,14.171,450000.0
2006-04-20 02:59:00,14.184,14.22,14.113,14.214,500000.0
2006-04-20 03:00:00,14.204,14.253,14.14,14.151,350000.0
2006-04-20 03:01:00,14.224,14.226,14.105,14.136,350000.0
2006-04-20 03:02:00,14.152,14.266,14.128,14.128,450000.0
2006-04-20 03:06:00,14.137,14.255,14.137,14.255,400000.0
2006-04-20 03:07:00,14.168,14.263,14.122,14.189,700000.0
2006-04-20 03:08:00,14.257,14.257,14.165,14.165,450000.0
2006-04-20 03:09:00,14.208,14.262,14.151,14.262,350000.0
2006-04-20 03:10:00,14.158,14.24,14.13,14.145,600000.0
2006-04-20 03:11:00,14.205,14.269,14.112,14.112,1050000.0
2006-04-20 03:14:00,14.133,14.189,14.094,14.121,250000.0
2006-04-20 03:15:00,14.207,14.248,14.15,14.248,550000.0
2006-04-20 03:16:00,14.243,14.243,14.119,14.186,300000.0
2006-04-20 03:17:00,14.155,14.155,14.155,14.155,50000.0
2006-04-20 03:18:00,14.14,14.156,14.14,14.156,100000.0
2006-04-20 03:20:00,14.235,14.314,14.143,14.143,550000.0
2006-04-20 03:25:00,14.226,14.226,14.082,14.127,350000.0
2006-04-20 03:26:00,14.095,14.194,14.095,14.14,500000.0
2006-04-20 03:27:00,14.127,14.289,14.127,14.24,750000.0
2006-04-20 03:28:00,14.238,14.253,14.123,14.128,500000.0
2006-04-20 03:30:00,14.215,14.215,14.119,14.206,400000.0
2006-04-20 03:31:00,14.116,14.194,14.105,14.185,250000.0
2006-04-20 03:32:00,14.199,14.242,14.102,14.217,300000.0
2006-04-20 03:33:00,14.207,14.214,14.117,14.163,350000.0
2006-04-20 03:34:00,14.106,14.222,14.106,14.209,250000.0
2006-04-20 03:36:00,14.224,14.253,14.103,14.191,550000.0
2006-04-20 03:37:00,14.198,14.229,14.146,14.216,400000.0
2006-04-20 03:38:00,14.122,14.222,14.116,14.19,400000.0
2006-04-20 03:39:00,14.234,14.234,14.123,14.154,400000.0
2006-04-20 03:40:00,14.182,14.247,14.123,14.247,550000.0
2006-04-20 03:41:00,14.246,14.26,14.135,14.146,650000.0
2006-04-20 03:43:00,14.241,14.241,14.078,14.115,250000.0
2006-04-20 03:48:00,14.216,14.216,14.105,14.105,350000.0
2006-04-20 03:49:00,14.192,14.248,14.15,14.197,600000.0
2006-04-20 03:52:00,14.167,14.227,14.167,14.227,100000.0
2006-04-20 03:53:00,14.128,14.151,14.093,14.093,150000.0
2006-04-20 03:55:00,14.233,14.233,14.138,14.167,300000.0
2006-04-20 03:56:00,14.162,14.228,14.162,14.227,300000.0
2006-04-20 03:58:00,14.224,14.258,14.138,14.228,600000.0
2006-04-20 04:00:00,14.225,14.225,14.133,14.169,200000.0
2006-04-20 04:03:00,14.232,14.254,14.158,14.249,350000.0
2006-04-20 04:05:00,14.201,14.266,14.178,14.192,500000.0
2006-04-20 04:06:00,14.23,14.263,14.165,14.205,300000.0
2006-04-20 04:07:00,14.152,14.242,14.144,14.15,500000.0
2006-04-20 04:09:00,14.232,14.262,14.135,14.262,300000.0
2006-04-20 04:11:00,14.222,14.227,14.135,14.219,350000.0
2006-04-20 04:12:00,14.214,14.251,14.144,14.24,550000.0
2006-04-20 04:13:00,14.18,14.26,14.142,14.21,400000.0
2006-04-20 04:14:00,14.226,14.246,14.15,14.171,400000.0
2006-04-20 04:15:00,14.165,14.224,14.142,14.224,450000.0
2006-04-20 04:16:00,14.264,14.293,14.196,14.24,350000.0
2006-04-20 04:18:00,14.188,14.316,14.152,14.152,650000.0
2006-04-20 04:19:00,14.235,14.292,14.144,14.287,450000.0
2006-04-20 04:20:00,14.19,14.312,14.175,14.304,900000.0
2006-04-20 04:22:00,14.251,14.274,14.136,14.24,500000.0
2006-04-20 04:23:00,14.263,14.272,14.138,14.272,500000.0
2006-04-20 04:25:00,14.247,14.247,14.146,14.185,200000.0
2006-04-20 04:28:00,14.263,14.288,14.215,14.259,200000.0
2006-04-20 04:29:00,14.285,14.285,14.118,14.191,700000.0
2006-04-20 04:34:00,14.258,14.283,14.174,14.251,400000.0
2006-04-20 04:35:00,14.247,14.258,14.247,14.258,100000.0
2006-04-20 04:38:00,14.266,14.266,14.181,14.215,200000.0
2006-04-20 04:40:00,14.278,14.278,14.161,14.252,850000.0
2006-04-20 04:41:00,14.201,14.287,14.184,14.287,550000.0
2006-04-20 04:42:00,14.254,14.265,14.205,14.246,400000.0
2006-04-20 04:44:00,14.181,14.258,14.174,14.244,300000.0
2006-04-20 04:45:00,14.253,14.264,14.233,14.256,400000.0
2006-04-20 04:47:00,14.209,14.256,14.136,14.256,650000.0
2006-04-20 04:51:00,14.23,14.238,14.145,14.216,200000.0
2006-04-20 04:52:00,14.148,14.291,14.147,14.232,500000.0
2006-04-20 04:53:00,14.138,14.281,14.137,14.173,500000.0
2006-04-20 04:54:00,14.157,14.259,14.129,14.211,550000.0
2006-04-20 04:56:00,14.16,14.245,14.16,14.242,500000.0
2006-04-20 04:57:00,14.234,14.265,14.148,14.148,600000.0
2006-04-20 04:58:00,14.227,14.267,14.17,14.203,350000.0
2006-04-20 04:59:00,14.265,14.265,14.117,14.145,500000.0
2006-04-20 05:00:00,14.159,14.246,14.104,14.133,600000.0
2006-04-20 05:01:00,14.188,14.202,14.113,14.202,300000.0
2006-04-20 05:02:00,14.23,14.261,14.168,14.261,250000.0
2006-04-20 05:03:00,14.099,14.235,14.099,14.159,650000.0
2006-04-20 05:05:00,14.143,14.236,14.115,14.23,600000.0
2006-04-20 05:09:00,14.264,14.264,14.142,14.217,600000.0
2006-04-20 05:10:00,14.162,14.257,14.142,14.142,400000.0
2006-04-20 05:11:00,14.258,14.258,14.106,14.18,500000.0
2006-04-20 05:12:00,14.128,14.287,14.128,14.203,700000.0
2006-04-20 05:13:00,14.229,14.229,14.152,14.192,250000.0
2006-04-20 05:15:00,14.134,14.222,14.068,14.105,500000.0
2006-04-20 05:19:00,14.206,14.206,14.122,14.155,200000.0
2006-04-20 05:23:00,14.128,14.234,14.128,14.209,300000.0
2006-04-20 05:24:00,14.198,14.206,14.185,14.201,300000.0
2006-04-20 05:27:00,14.225,14.225,14.177,14.193,200000.0
2006-04-20 05:28:00,14.207,14.248,14.133,14.146,450000.0
2006-04-20 05:31:00,14.211,14.211,14.107,14.145,200000.0
2006-04-20 05:37:00,14.219,14.251,14.146,14.177,300000.0
2006-04-20 05:38:00,14.176,14.211,14.176,14.211,100000.0
2006-04-20 05:40:00,14.2,14.2,14.076,14.184,400000.0
2006-04-20 05:41:00,14.206,14.237,14.131,14.162,350000.0
2006-04-20 05:42:00,14.195,14.26,14.156,14.178,550000.0
2006-04-20 05:43:00,14.198,14.221,14.093,14.093,700000.0
2006-04-20 05:44:00,14.246,14.255,14.158,14.18,300000.0
2006-04-20 05:45:00,14.216,14.23,14.093,14.153,450000.0
2006-04-20 05:47:00,14.205,14.205,14.113,14.149,200000.0
2006-04-20 05:49:00,14.217,14.229,14.158,14.201,350000.0
2006-04-20 05:50:00,14.156,14.23,14.111,14.23,350000.0
2006-04-20 05:51:00,14.197,14.242,14.098,14.205,1050000.0
2006-04-20 05:52:00,14.208,14.241,14.103,14.209,650000.0
2006-04-20 05:53:00,14.122,14.254,14.122,14.134,400000.0
2006-04-20 05:55:00,14.155,14.221,14.118,14.155,350000.0
2006-04-20 05:57:00,14.144,14.249,14.118,14.216,450000.0
2006-04-20 05:58:00,14.247,14.247,14.176,14.239,300000.0
2006-04-20 05:59:00,14.24,14.24,14.094,14.187,500000.0
2006-04-20 06:00:00,14.209,14.283,14.169,14.23,300000.0
2006-04-20 06:01:00,14.132,14.132,14.117,14.117,100000.0
2006-04-20 06:02:00,14.262,14.302,14.152,14.152,300000.0
2006-04-20 06:04:00,14.224,14.239,14.12,14.168,400000.0
2006-04-20 06:05:00,14.24,14.24,14.106,14.106,150000.0
2006-04-20 06:06:00,14.171,14.242,14.128,14.128,250000.0
2006-04-20 06:10:00,14.231,14.234,14.231,14.233,150000.0
2006-04-20 06:13:00,14.208,14.208,14.127,14.165,350000.0
2006-04-20 06:16:00,14.156,14.248,14.156,14.226,300000.0
2006-04-20 06:19:00,14.21,14.21,14.106,14.144,200000.0
2006-04-20 06:22:00,14.236,14.243,14.174,14.214,250000.0
2006-04-20 06:24:00,14.253,14.253,14.149,14.186,200000.0
2006-04-20 06:26:00,14.23,14.23,14.126,14.126,400000.0
2006-04-20 06:28:00,14.23,14.253,14.136,14.226,500000.0
2006-04-20 06:29:00,14.122,14.214,14.089,14.145,500000.0
2006-04-20 06:34:00,14.218,14.218,14.217,14.217,100000.0
2006-04-20 06:35:00,14.177,14.177,14.177,14.177,100000.0
2006-04-20 06:36:00,14.14,14.227,14.077,14.144,500000.0
2006-04-20 06:37:00,14.224,14.279,14.117,14.242,550000.0
2006-04-20 06:38:00,14.15,14.238,14.101,14.215,500000.0
2006-04-20 06:40:00,14.172,14.234,14.157,14.157,300000.0
2006-04-20 06:45:00,14.27,14.277,14.166,14.266,350000.0
2006-04-20 06:46:00,14.271,14.298,14.169,14.169,350000.0
2006-04-20 06:49:00,14.171,14.277,14.171,14.242,200000.0
2006-04-20 06:50:00,14.306,14.306,14.196,14.205,350000.0
2006-04-20 06:51:00,14.286,14.286,14.189,14.232,400000.0
2006-04-20 06:52:00,14.235,14.235,14.084,14.201,450000.0
2006-04-20 06:53:00,14.162,14.281,14.145,14.247,550000.0
2006-04-20 06:55:00,14.182,14.257,14.18,14.18,450000.0
2006-04-20 06:56:00,14.231,14.231,14.146,14.16,250000.0
2006-04-20 06:57:00,14.237,14.237,14.195,14.195,100000.0
2006-04-20 06:58:00,14.184,14.261,14.184,14.261,150000.0
2006-04-20 06:59:00,14.197,14.274,14.19,14.19,150000.0
2006-04-20 07:00:00,14.176,14.24,14.157,14.157,250000.0
2006-04-20 07:01:00,14.164,14.228,14.137,14.167,250000.0
2006-04-20 07:03:00,14.153,14.237,14.153,14.156,250000.0
2006-04-20 07:04:00,14.218,14.235,14.202,14.202,150000.0
2006-04-20 07:05:00,14.174,14.174,14.174,14.174,50000.0
2006-04-20 07:06:00,14.253,14.286,14.159,14.159,350000.0
2006-04-20 07:07:00,14.256,14.256,14.177,14.256,400000.0
2006-04-20 07:08:00,14.171,14.284,14.171,14.232,400000.0
2006-04-20 07:09:00,14.206,14.283,14.168,14.283,450000.0
2006-04-20 07:10:00,14.191,14.264,14.183,14.183,300000.0
2006-04-20 07:11:00,14.152,14.285,14.152,14.182,250000.0
2006-04-20 07:12:00,14.265,14.296,14.187,14.292,250000.0
2006-04-20 07:13:00,14.221,14.262,14.168,14.168,200000.0
2006-04-20 07:14:00,14.214,14.276,14.214,14.253,350000.0
2006-04-20 07:15:00,14.234,14.25,14.234,14.25,100000.0
2006-04-20 07:16:00,14.254,14.291,14.254,14.291,100000.0
2006-04-20 07:17:00,14.199,14.271,14.158,14.271,400000.0
2006-04-20 07:18:00,14.274,14.274,14.199,14.256,400000.0
2006-04-20 07:19:00,14.295,14.295,14.172,14.252,500000.0
2006-04-20 07:20:00,14.264,14.269,14.182,14.269,300000.0
2006-04-20 07:21:00,14.32,14.32,14.209,14.301,300000.0
2006-04-20 07:24:00,14.308,14.308,14.251,14.251,100000.0
2006-04-20 07:25:00,14.333,14.333,14.274,14.308,200000.0
2006-04-20 07:27:00,14.288,14.301,14.181,14.271,450000.0
2006-04-20 07:29:00,14.232,14.317,14.202,14.293,250000.0
2006-04-20 07:30:00,14.305,14.316,14.28,14.28,200000.0
2006-04-20 07:33:00,14.281,14.313,14.196,14.196,350000.0
2006-04-20 07:34:00,14.323,14.327,14.231,14.286,350000.0
2006-04-20 07:35:00,14.259,14.3,14.182,14.3,250000.0
2006-04-20 07:36:00,14.251,14.316,14.251,14.276,500000.0
2006-04-20 07:37:00,14.223,14.366,14.223,14.305,450000.0
2006-04-20 07:40:00,14.26,14.289,14.165,14.287,450000.0
2006-04-20 07:42:00,14.316,14.316,14.214,14.214,100000.0
2006-04-20 07:43:00,14.215,14.316,14.189,14.298,450000.0
2006-04-20 07:44:00,14.198,14.3,14.182,14.245,550000.0
2006-04-20 07:45:00,14.239,14.303,14.202,14.297,400000.0
2006-04-20 07:47:00,14.287,14.304,14.185,14.304,550000.0
2006-04-20 07:48:00,14.239,14.336,14.232,14.336,700000.0
2006-04-20 07:49:00,14.254,14.321,14.225,14.295,450000.0
2006-04-20 07:50:00,14.259,14.398,14.245,14.371,350000.0
2006-04-20 07:51:00,14.33,14.377,14.268,14.362,950000.0
2006-04-20 07:52:00,14.384,14.384,14.276,14.364,350000.0
2006-04-20 07:53:00,14.304,14.363,14.245,14.363,400000.0
2006-04-20 07:54:00,14.314,14.351,14.284,14.292,350000.0
2006-04-20 07:55:00,14.349,14.384,14.288,14.288,400000.0
2006-04-20 07:56:00,14.289,14.34,14.254,14.254,350000.0
2006-04-20 07:59:00,14.302,14.302,14.288,14.288,100000.0
2006-04-20 08:00:00,14.366,14.389,14.366,14.389,100000.0
2006-04-20 08:01:00,14.333,14.418,14.262,14.262,350000.0
2006-04-20 08:02:00,14.283,14.386,14.264,14.31,750000.0
2006-04-20 08:03:00,14.258,14.341,14.258,14.337,450000.0
2006-04-20 08:05:00,14.3,14.402,14.28,14.337,550000.0
2006-04-20 08:06:00,14.272,14.348,14.255,14.3,400000.0
2006-04-20 08:07:00,14.369,14.369,14.238,14.364,500000.0
2006-04-20 08:08:00,14.333,14.402,14.27,14.27,650000.0
2006-04-20 08:09:00,14.302,14.397,14.276,14.316,500000.0
2006-04-20 08:10:00,14.389,14.392,14.303,14.303,250000.0
2006-04-20 08:12:00,14.339,14.426,14.322,14.322,300000.0
2006-04-20 08:13:00,14.391,14.391,14.269,14.293,400000.0
2006-04-20 08:15:00,14.283,14.404,14.283,14.404,250000.0
2006-04-20 08:17:00,14.426,14.467,14.341,14.403,650000.0
2006-04-20 08:18:00,14.369,14.375,14.254,14.351,550000.0
2006-04-20 08:19:00,14.308,14.387,14.308,14.344,250000.0
2006-04-20 08:20:00,14.424,14.424,14.276,14.369,550000.0
2006-04-20 08:21:00,14.319,14.448,14.301,14.353,550000.0
2006-04-20 08:23:00,14.299,14.418,14.299,14.418,300000.0
2006-04-20 08:24:00,14.435,14.435,14.349,14.349,250000.0
2006-04-20 08:25:00,14.309,14.438,14.309,14.432,350000.0
2006-04-20 08:26:00,14.439,14.439,14.326,14.429,500000.0
2006-04-20 08:28:00,14.434,14.443,14.337,14.415,450000.0
2006-04-20 08:29:00,14.369,14.446,14.351,14.42,400000.0
2006-04-20 08:30:00,14.418,14.449,14.36,14.411,400000.0
2006-04-20 08:31:00,14.353,14.424,14.353,14.372,400000.0
2006-04-20 08:32:00,14.475,14.475,14.37,14.425,300000.0
2006-04-20 08:33:00,14.418,14.466,14.324,14.425,400000.0
2006-04-20 08:34:00,14.399,14.445,14.357,14.378,400000.0
2006-04-20 08:35:00,14.356,14.437,14.356,14.437,100000.0
2006-04-20 08:36:00,14.426,14.426,14.311,14.352,500000.0
2006-04-20 08:37:00,14.409,14.461,14.36,14.43,250000.0
2006-04-20 08:38:00,14.442,14.465,14.331,14.36,650000.0
2006-04-20 08:39:00,14.385,14.443,14.325,14.325,250000.0
2006-04-20 08:40:00,14.405,14.464,14.393,14.448,250000.0
2006-04-20 08:41:00,14.447,14.458,14.398,14.398,350000.0
2006-04-20 08:42:00,14.498,14.498,14.395,14.467,450000.0
2006-04-20 08:43:00,14.42,14.456,14.345,14.345,200000.0
2006-04-20 08:44:00,14.402,14.451,14.389,14.45,350000.0
2006-04-20 08:45:00,14.456,14.482,14.412,14.412,350000.0
2006-04-20 08:46:00,14.485,14.528,14.383,14.498,500000.0
2006-04-20 08:47:00,14.508,14.512,14.359,14.438,550000.0
2006-04-20 08:49:00,14.521,14.521,14.388,14.454,400000.0
2006-04-20 08:50:00,14.361,14.514,14.361,14.481,300000.0
2006-04-20 08:51:00,14.514,14.559,14.433,14.478,350000.0
2006-04-20 08:52:00,14.415,14.513,14.398,14.496,450000.0
2006-04-20 08:53:00,14.525,14.54,14.456,14.532,400000.0
2006-04-20 08:54:00,14.535,14.535,14.429,14.442,350000.0
2006-04-20 08:55:00,14.558,14.558,14.423,14.554,250000.0
2006-04-20 08:57:00,14.515,14.53,14.421,14.496,550000.0
2006-04-20 08:58:00,14.494,14.55,14.441,14.498,350000.0
2006-04-20 08:59:00,14.538,14.538,14.383,14.49,500000.0
2006-04-20 09:00:00,14.519,14.621,14.44,14.44,550000.0
2006-04-20 09:01:00,14.446,14.521,14.408,14.521,450000.0
2006-04-20 09:02:00,14.431,14.555,14.431,14.466,550000.0
2006-04-20 09:03:00,14.442,14.528,14.401,14.401,300000.0
2006-04-20 09:04:00,14.476,14.517,14.372,14.517,400000.0
2006-04-20 09:05:00,14.463,14.512,14.404,14.502,400000.0
2006-04-20 09:06:00,14.467,14.516,14.427,14.474,350000.0
2006-04-20 09:08:00,14.543,14.543,14.476,14.476,100000.0
2006-04-20 09:09:00,14.412,14.509,14.411,14.411,450000.0
2006-04-20 09:10:00,14.523,14.534,14.413,14.532,350000.0
2006-04-20 09:11:00,14.525,14.525,14.415,14.45,550000.0
2006-04-20 09:12:00,14.526,14.571,14.432,14.447,550000.0
2006-04-20 09:13:00,14.475,14.55,14.444,14.549,450000.0
2006-04-20 09:15:00,14.448,14.528,14.416,14.497,350000.0
2006-04-20 09:16:00,14.451,14.549,14.409,14.445,350000.0
2006-04-20 09:17:00,14.545,14.562,14.43,14.517,550000.0
2006-04-20 09:18:00,14.505,14.551,14.43,14.506,400000.0
2006-04-20 09:19:00,14.544,14.545,14.43,14.53,450000.0
2006-04-20 09:20:00,14.465,14.552,14.428,14.443,450000.0
2006-04-20 09:21:00,14.496,14.576,14.489,14.576,550000.0
2006-04-20 09:22:00,14.53,14.557,14.476,14.557,250000.0
2006-04-20 09:24:00,14.427,14.522,14.427,14.483,400000.0
2006-04-20 09:25:00,14.56,14.561,14.45,14.48,350000.0
2006-04-20 09:26:00,14.465,14.523,14.465,14.523,100000.0
2006-04-20 09:27:00,14.468,14.554,14.428,14.428,250000.0
2006-04-20 09:28:00,14.467,14.516,14.438,14.507,350000.0
2006-04-20 09:29:00,14.537,14.537,14.411,14.509,500000.0
2006-04-20 09:30:00,14.448,14.572,14.421,14.556,400000.0
2006-04-20 09:31:00,14.526,14.526,14.458,14.504,400000.0
2006-04-20 09:32:00,14.507,14.579,14.476,14.579,250000.0
2006-04-20 09:33:00,14.545,14.589,14.437,14.589,450000.0
2006-04-20 09:34:00,14.551,14.591,14.456,14.551,300000.0
2006-04-20 09:35:00,14.472,14.582,14.472,14.582,350000.0
2006-04-20 09:36:00,14.492,14.577,14.435,14.443,500000.0
2006-04-20 09:37:00,14.539,14.567,14.414,14.519,400000.0
2006-04-20 09:38:00,14.49,14.571,14.431,14.55,450000.0
2006-04-20 09:39:00,14.584,14.597,14.459,14.579,500000.0
2006-04-20 09:40:00,14.484,14.58,14.447,14.454,550000.0
2006-04-20 09:42:00,14.559,14.587,14.49,14.5,400000.0
2006-04-20 09:43:00,14.598,14.606,14.517,14.591,200000.0
2006-04-20 09:44:00,14.539,14.624,14.514,14.54,350000.0
2006-04-20 09:45:00,14.626,14.626,14.501,14.514,250000.0
2006-04-20 09:46:00,14.537,14.537,14.523,14.523,100000.0
2006-04-20 09:47:00,14.544,14.671,14.544,14.614,300000.0
2006-04-20 09:48:00,14.641,14.655,14.521,14.556,450000.0
2006-04-20 09:49:00,14.556,14.608,14.454,14.495,350000.0
2006-04-20 09:50:00,14.495,14.557,14.431,14.431,500000.0
2006-04-20 09:51:00,14.552,14.581,14.466,14.506,350000.0
2006-04-20 09:52:00,14.586,14.586,14.431,14.536,400000.0
2006-04-20 09:53:00,14.438,14.561,14.438,14.46,400000.0
2006-04-20 09:54:00,14.607,14.621,14.473,14.566,350000.0
2006-04-20 09:55:00,14.575,14.611,14.497,14.512,400000.0
2006-04-20 09:56:00,14.492,14.594,14.451,14.586,400000.0
2006-04-20 09:57:00,14.511,14.582,14.488,14.566,500000.0
2006-04-20 09:58:00,14.479,14.582,14.479,14.525,400000.0
2006-04-20 10:00:00,14.537,14.538,14.408,14.538,550000.0
2006-04-20 10:01:00,14.559,14.628,14.492,14.551,500000.0
2006-04-20 10:02:00,14.439,14.57,14.439,14.533,350000.0
2006-04-20 10:03:00,14.5,14.51,14.395,14.424,400000.0
2006-04-20 10:04:00,14.496,14.543,14.447,14.463,400000.0
2006-04-20 10:05:00,14.414,14.556,14.414,14.556,400000.0
2006-04-20 10:06:00,14.466,14.526,14.392,14.526,450000.0
2006-04-20 10:07:00,14.466,14.518,14.407,14.438,400000.0
2006-04-20 10:08:00,14.525,14.525,14.376,14.517,300000.0
2006-04-20 10:09:00,14.524,14.524,14.363,14.491,450000.0
2006-04-20 10:10:00,14.475,14.488,14.368,14.474,550000.0
2006-04-20 10:11:00,14.47,14.503,14.347,14.347,500000.0
2006-04-20 10:12:00,14.427,14.427,14.292,14.397,350000.0
2006-04-20 10:13:00,14.374,14.39,14.256,14.313,500000.0
2006-04-20 10:14:00,14.418,14.418,14.363,14.363,200000.0
2006-04-20 10:15:00,14.392,14.392,14.257,14.309,350000.0
2006-04-20 10:16:00,14.233,14.38,14.233,14.301,400000.0
2006-04-20 10:17:00,14.246,14.273,14.141,14.158,400000.0
2006-04-20 10:18:00,14.124,14.287,14.124,14.277,450000.0
2006-04-20 10:19:00,14.197,14.292,14.159,14.237,400000.0
2006-04-20 10:21:00,14.261,14.31,14.242,14.268,400000.0
2006-04-20 10:22:00,14.159,14.292,14.159,14.217,400000.0
2006-04-20 10:23:00,14.31,14.357,14.216,14.286,450000.0
2006-04-20 10:24:00,14.305,14.305,14.16,14.304,900000.0
2006-04-20 10:25:00,14.177,14.291,14.152,14.257,700000.0
2006-04-20 10:26:00,14.321,14.321,14.213,14.213,350000.0
2006-04-20 10:28:00,14.322,14.322,14.182,14.223,350000.0
2006-04-20 10:29:00,14.305,14.305,14.127,14.273,900000.0
2006-04-20 10:30:00,14.254,14.343,14.218,14.234,400000.0
2006-04-20 10:31:00,14.187,14.257,14.187,14.225,350000.0
2006-04-20 10:32:00,14.263,14.336,14.195,14.313,700000.0
2006-04-20 10:33:00,14.307,14.336,14.194,14.336,400000.0
2006-04-20 10:34:00,14.384,14.419,14.267,14.344,500000.0
2006-04-20 10:35:00,14.253,14.35,14.253,14.286,400000.0
2006-04-20 10:36:00,14.285,14.408,14.262,14.278,500000.0
2006-04-20 10:37:00,14.395,14.401,14.272,14.311,400000.0
2006-04-20 10:38:00,14.245,14.371,14.245,14.361,400000.0
2006-04-20 10:39:00,14.38,14.432,14.276,14.276,650000.0
2006-04-20 10:40:00,14.4,14.425,14.314,14.425,550000.0
2006-04-20 10:41:00,14.413,14.419,14.316,14.317,350000.0
2006-04-20 10:42:00,14.408,14.464,14.319,14.426,750000.0
2006-04-20 10:43:00,14.444,14.521,14.353,14.353,400000.0
2006-04-20 10:44:00,14.398,14.413,14.287,14.396,900000.0
2006-04-20 10:45:00,14.412,14.457,14.316,14.398,350000.0
2006-04-20 10:46:00,14.402,14.459,14.343,14.459,400000.0
2006-04-20 10:47:00,14.426,14.463,14.326,14.326,350000.0
2006-04-20 10:48:00,14.371,14.473,14.355,14.455,450000.0
2006-04-20 10:49:00,14.463,14.474,14.346,14.346,600000.0
2006-04-20 10:50:00,14.391,14.422,14.287,14.295,800000.0
2006-04-20 10:51:00,14.379,14.411,14.269,14.406,550000.0
2006-04-20 10:52:00,14.406,14.504,14.329,14.435,950000.0
2006-04-20 10:53:00,14.399,14.421,14.302,14.355,500000.0
2006-04-20 10:54:00,14.428,14.503,14.361,14.361,400000.0
2006-04-20 10:55:00,14.44,14.46,14.334,14.403,800000.0
2006-04-20 10:56:00,14.378,14.477,14.303,14.465,400000.0
2006-04-20 10:57:00,14.42,14.455,14.296,14.418,450000.0
2006-04-20 10:58:00,14.353,14.487,14.331,14.404,350000.0
2006-04-20 10:59:00,14.464,14.496,14.344,14.344,450000.0
2006-04-20 11:00:00,14.418,14.513,14.374,14.386,350000.0
2006-04-20 11:01:00,14.336,14.491,14.327,14.427,500000.0
2006-04-20 11:02:00,14.496,14.5,14.371,14.429,400000.0
2006-04-20 11:03:00,14.39,14.475,14.345,14.351,550000.0
2006-04-20 11:04:00,14.429,14.434,14.329,14.429,400000.0
2006-04-20 11:05:00,14.291,14.461,14.291,14.31,550000.0
2006-04-20 11:06:00,14.41,14.428,14.3,14.3,350000.0
2006-04-20 11:07:00,14.368,14.412,14.318,14.403,450000.0
2006-04-20 11:08:00,14.317,14.414,14.279,14.376,350000.0
2006-04-20 11:09:00,14.352,14.352,14.245,14.347,500000.0
2006-04-20 11:10:00,14.226,14.35,14.226,14.288,400000.0
2006-04-20 11:11:00,14.361,14.385,14.254,14.353,350000.0
2006-04-20 11:12:00,14.356,14.376,14.248,14.337,550000.0
2006-04-20 11:13:00,14.33,14.401,14.241,14.401,500000.0
2006-04-20 11:14:00,14.286,14.379,14.257,14.379,400000.0
2006-04-20 11:15:00,14.281,14.396,14.263,14.321,400000.0
2006-04-20 11:16:00,14.331,14.397,14.327,14.396,500000.0
2006-04-20 11:17:00,14.405,14.405,14.291,14.4,350000.0
2006-04-20 11:18:00,14.326,14.388,14.326,14.361,350000.0
2006-04-20 11:19:00,14.326,14.454,14.319,14.454,550000.0
2006-04-20 11:20:00,14.403,14.431,14.322,14.353,400000.0
2006-04-20 11:21:00,14.432,14.432,14.302,14.397,450000.0
2006-04-20 11:23:00,14.293,14.428,14.293,14.316,500000.0
2006-04-20 11:25:00,14.327,14.429,14.324,14.331,550000.0
2006-04-20 11:26:00,14.418,14.43,14.326,14.425,400000.0
2006-04-20 11:27:00,14.318,14.425,14.318,14.419,500000.0
2006-04-20 11:28:00,14.3,14.382,14.284,14.377,350000.0
2006-04-20 11:29:00,14.321,14.419,14.299,14.337,500000.0
2006-04-20 11:30:00,14.403,14.457,14.323,14.323,500000.0
2006-04-20 11:31:00,14.409,14.433,14.33,14.391,350000.0
2006-04-20 11:32:00,14.379,14.394,14.319,14.319,450000.0
2006-04-20 11:33:00,14.309,14.429,14.296,14.367,350000.0
2006-04-20 11:34:00,14.394,14.394,14.319,14.39,250000.0
2006-04-20 11:36:00,14.353,14.454,14.305,14.352,550000.0
2006-04-20 11:40:00,14.344,14.437,14.304,14.376,400000.0
2006-04-20 11:41:00,14.315,14.393,14.315,14.347,350000.0
2006-04-20 11:42:00,14.306,14.397,14.306,14.393,350000.0
2006-04-20 11:43:00,14.416,14.416,14.302,14.411,350000.0
2006-04-20 11:44:00,14.423,14.437,14.312,14.405,450000.0
2006-04-20 11:45:00,14.327,14.413,14.312,14.377,550000.0
2006-04-20 11:46:00,14.343,14.394,14.262,14.285,400000.0
2006-04-20 11:47:00,14.305,14.349,14.204,14.318,500000.0
2006-04-20 11:48:00,14.314,14.351,14.254,14.351,400000.0
2006-04-20 11:49:00,14.351,14.392,14.269,14.333,350000.0
2006-04-20 11:50:00,14.348,14.402,14.281,14.402,350000.0
2006-04-20 11:51:00,14.279,14.443,14.279,14.404,450000.0
2006-04-20 11:52:00,14.33,14.467,14.313,14.413,450000.0
2006-04-20 11:53:00,14.269,14.388,14.269,14.306,400000.0
2006-04-20 11:54:00,14.415,14.424,14.324,14.355,550000.0
2006-04-20 11:55:00,14.334,14.393,14.278,14.393,350000.0
2006-04-20 11:57:00,14.386,14.402,14.282,14.362,450000.0
2006-04-20 11:59:00,14.35,14.387,14.263,14.318,450000.0
2006-04-20 12:00:00,14.348,14.35,14.251,14.251,350000.0
2006-04-20 12:02:00,14.351,14.351,14.221,14.235,400000.0
2006-04-20 12:03:00,14.258,14.345,14.24,14.345,550000.0
2006-04-20 12:04:00,14.336,14.398,14.286,14.286,350000.0
2006-04-20 12:05:00,14.37,14.399,14.271,14.314,350000.0
2006-04-20 12:07:00,14.41,14.44,14.297,14.37,450000.0
2006-04-20 12:09:00,14.306,14.398,14.297,14.325,350000.0
2006-04-20 12:10:00,14.363,14.381,14.286,14.333,400000.0
2006-04-20 12:11:00,14.309,14.362,14.276,14.3,300000.0
2006-04-20 12:13:00,14.363,14.391,14.281,14.352,400000.0
2006-04-20 12:17:00,14.346,14.38,14.33,14.379,400000.0
2006-04-20 12:18:00,14.372,14.373,14.295,14.296,450000.0
2006-04-20 12:21:00,14.371,14.412,14.291,14.376,500000.0
2006-04-20 12:22:00,14.403,14.403,14.28,14.358,400000.0
2006-04-20 12:23:00,14.394,14.394,14.265,14.279,400000.0
2006-04-20 12:24:00,14.399,14.399,14.291,14.368,600000.0
2006-04-20 12:27:00,14.366,14.4,14.269,14.368,550000.0
2006-04-20 12:28:00,14.378,14.436,14.29,14.34,500000.0
2006-04-20 12:29:00,14.364,14.404,14.258,14.268,500000.0
2006-04-20 12:30:00,14.287,14.397,14.28,14.397,450000.0
2006-04-20 12:31:00,14.354,14.359,14.298,14.345,350000.0
2006-04-20 12:32:00,14.244,14.384,14.244,14.29,450000.0
2006-04-20 12:33:00,14.361,14.363,14.238,14.238,250000.0
2006-04-20 12:34:00,14.21,14.355,14.21,14.232,450000.0
2006-04-20 12:35:00,14.342,14.342,14.196,14.196,350000.0
2006-04-20 12:36:00,14.351,14.357,14.216,14.296,350000.0
2006-04-20 12:37:00,14.311,14.311,14.203,14.204,500000.0
2006-04-20 12:38:00,14.266,14.296,14.165,14.233,450000.0
2006-04-20 12:39:00,14.263,14.299,14.15,14.242,450000.0
2006-04-20 12:40:00,14.203,14.243,14.125,14.181,450000.0
2006-04-20 12:41:00,14.231,14.264,14.148,14.244,450000.0
2006-04-20 12:42:00,14.112,14.237,14.108,14.188,550000.0
2006-04-20 12:43:00,14.179,14.231,14.128,14.138,500000.0
2006-04-20 12:44:00,14.181,14.218,14.091,14.102,450000.0
2006-04-20 12:45:00,14.15,14.215,14.086,14.146,400000.0
2006-04-20 12:46:00,14.124,14.238,14.089,14.089,500000.0
2006-04-20 12:47:00,14.132,14.225,14.081,14.146,350000.0
2006-04-20 12:48:00,14.137,14.26,14.103,14.201,550000.0
2006-04-20 12:49:00,14.156,14.257,14.116,14.116,450000.0
2006-04-20 12:50:00,14.139,14.215,14.085,14.111,400000.0
2006-04-20 12:51:00,14.111,14.241,14.1,14.219,500000.0
2006-04-20 12:52:00,14.156,14.257,14.141,14.219,500000.0
2006-04-20 12:53:00,14.107,14.201,14.107,14.198,500000.0
2006-04-20 12:54:00,14.196,14.202,14.073,14.148,450000.0
2006-04-20 12:55:00,14.152,14.203,14.092,14.203,450000.0
2006-04-20 12:56:00,14.191,14.225,14.114,14.133,450000.0
2006-04-20 12:57:00,14.184,14.228,14.078,14.078,400000.0
2006-04-20 12:58:00,14.119,14.224,14.09,14.1,400000.0
2006-04-20 12:59:00,14.138,14.181,14.067,14.158,450000.0
2006-04-20 13:00:00,14.159,14.209,14.076,14.12,500000.0
2006-04-20 13:01:00,14.048,14.178,14.048,14.134,400000.0
2006-04-20 13:03:00,14.113,14.177,14.048,14.048,450000.0
2006-04-20 13:04:00,14.143,14.22,14.089,14.107,450000.0
2006-04-20 13:05:00,14.05,14.166,14.05,14.166,400000.0
2006-04-20 13:06:00,14.208,14.208,14.056,14.161,450000.0
2006-04-20 13:07:00,14.208,14.208,14.055,14.157,500000.0
2006-04-20 13:08:00,14.15,14.235,14.131,14.134,400000.0
2006-04-20 13:09:00,14.257,14.257,14.143,14.143,450000.0
2006-04-20 13:10:00,14.191,14.236,14.101,14.127,500000.0
2006-04-20 13:11:00,14.125,14.218,14.117,14.207,400000.0
2006-04-20 13:12:00,14.27,14.3,14.179,14.179,550000.0
2006-04-20 13:13:00,14.268,14.268,14.104,14.213,450000.0
2006-04-20 13:14:00,14.106,14.226,14.106,14.226,350000.0
2006-04-20 13:15:00,14.187,14.272,14.139,14.239,400000.0
2006-04-20 13:16:00,14.261,14.261,14.17,14.253,350000.0
2006-04-20 13:17:00,14.256,14.257,14.144,14.257,450000.0
2006-04-20 13:18:00,14.121,14.273,14.121,14.268,400000.0
2006-04-20 13:19:00,14.222,14.297,14.185,14.212,400000.0
2006-04-20 13:21:00,14.168,14.26,14.155,14.165,350000.0
2006-04-20 13:22:00,14.212,14.291,14.203,14.212,400000.0
2006-04-20 13:23:00,14.224,14.303,14.162,14.174,350000.0
2006-04-20 13:24:00,14.239,14.285,14.169,14.184,450000.0
2006-04-20 13:25:00,14.243,14.275,14.192,14.275,350000.0
2006-04-20 13:27:00,14.17,14.273,14.17,14.238,500000.0
2006-04-20 13:28:00,14.232,14.273,14.145,14.182,400000.0
2006-04-20 13:29:00,14.27,14.286,14.142,14.24,350000.0
2006-04-20 13:30:00,14.282,14.282,14.167,14.174,450000.0
2006-04-20 13:31:00,14.14,14.257,14.14,14.252,450000.0
2006-04-20 13:32:00,14.202,14.288,14.146,14.146,500000.0
2006-04-20 13:33:00,14.197,14.271,14.166,14.211,350000.0
2006-04-20 13:34:00,14.182,14.34,14.182,14.216,350000.0
2006-04-20 13:35:00,14.255,14.336,14.207,14.207,400000.0
2006-04-20 13:36:00,14.249,14.341,14.196,14.287,450000.0
2006-04-20 13:37:00,14.201,14.283,14.188,14.283,350000.0
2006-04-20 13:38:00,14.27,14.347,14.235,14.334,400000.0
2006-04-20 13:40:00,14.295,14.336,14.217,14.333,350000.0
2006-04-20 13:42:00,14.315,14.315,14.191,14.276,350000.0
2006-04-20 13:43:00,14.32,14.341,14.18,14.315,500000.0
2006-04-20 13:44:00,14.247,14.384,14.221,14.295,350000.0
2006-04-20 13:45:00,14.27,14.382,14.246,14.351,400000.0
2006-04-20 13:47:00,14.289,14.289,14.289,14.289,50000.0
2006-04-20 13:48:00,14.352,14.374,14.251,14.316,400000.0
2006-04-20 13:49:00,14.228,14.36,14.228,14.331,350000.0
2006-04-20 13:50:00,14.279,14.313,14.251,14.313,450000.0
2006-04-20 13:51:00,14.338,14.353,14.239,14.244,350000.0
2006-04-20 13:53:00,14.261,14.335,14.214,14.248,450000.0
2006-04-20 13:54:00,14.281,14.355,14.224,14.316,400000.0
2006-04-20 13:55:00,14.265,14.303,14.235,14.263,350000.0
2006-04-20 13:56:00,14.279,14.29,14.148,14.148,400000.0
2006-04-20 13:57:00,14.225,14.323,14.204,14.204,400000.0
2006-04-20 13:58:00,14.178,14.299,14.178,14.299,350000.0
2006-04-20 14:00:00,14.261,14.299,14.19,14.238,350000.0
2006-04-20 14:01:00,14.251,14.301,14.198,14.301,400000.0
2006-04-20 14:02:00,14.32,14.339,14.224,14.279,350000.0
2006-04-20 14:03:00,14.27,14.274,14.187,14.274,350000.0
2006-04-20 14:04:00,14.228,14.33,14.228,14.315,350000.0
2006-04-20 14:05:00,14.309,14.309,14.258,14.258,250000.0
2006-04-20 14:06:00,14.278,14.283,14.145,14.251,350000.0
2006-04-20 14:07:00,14.253,14.294,14.169,14.264,400000.0
2006-04-20 14:08:00,14.227,14.306,14.176,14.247,400000.0
2006-04-20 14:09:00,14.156,14.233,14.126,14.171,550000.0
2006-04-20 14:11:00,14.236,14.274,14.209,14.274,400000.0
2006-04-20 14:12:00,14.287,14.294,14.25,14.292,450000.0
2006-04-20 14:16:00,14.193,14.319,14.177,14.261,450000.0
2006-04-20 14:18:00,14.248,14.315,14.216,14.315,400000.0
2006-04-20 14:19:00,14.302,14.347,14.219,14.32,500000.0
2006-04-20 14:20:00,14.193,14.295,14.193,14.207,350000.0
2006-04-20 14:21:00,14.186,14.293,14.149,14.211,450000.0
2006-04-20 14:22:00,14.266,14.305,14.17,14.305,450000.0
2006-04-20 14:23:00,14.223,14.307,14.198,14.223,400000.0
2006-04-20 14:24:00,14.285,14.288,14.212,14.283,400000.0
2006-04-20 14:25:00,14.199,14.249,14.153,14.176,350000.0
2006-04-20 14:26:00,14.204,14.268,14.156,14.162,350000.0
2006-04-20 14:27:00,14.181,14.222,14.101,14.22,400000.0
2006-04-20 14:28:00,14.164,14.186,14.082,14.136,400000.0
2006-04-20 14:29:00,14.132,14.196,14.063,14.146,350000.0
2006-04-20 14:30:00,14.101,14.16,14.035,14.035,550000.0
2006-04-20 14:31:00,14.084,14.172,14.07,14.149,400000.0
2006-04-20 14:32:00,14.112,14.143,14.028,14.061,500000.0
2006-04-20 14:33:00,14.137,14.178,14.023,14.077,450000.0
2006-04-20 14:34:00,14.125,14.18,14.045,14.045,450000.0
2006-04-20 14:35:00,14.14,14.174,14.092,14.119,350000.0
2006-04-20 14:36:00,14.188,14.223,14.117,14.223,400000.0
2006-04-20 14:37:00,14.125,14.237,14.067,14.223,550000.0
2006-04-20 14:38:00,14.172,14.197,14.116,14.176,400000.0
2006-04-20 14:39:00,14.227,14.286,14.121,14.153,500000.0
2006-04-20 14:40:00,14.204,14.257,14.16,14.174,400000.0
2006-04-20 14:41:00,14.144,14.261,14.134,14.254,550000.0
2006-04-20 14:42:00,14.19,14.313,14.186,14.305,400000.0
2006-04-20 14:43:00,14.306,14.306,14.171,14.302,500000.0
2006-04-20 14:44:00,14.183,14.305,14.183,14.275,450000.0
2006-04-20 14:45:00,14.241,14.29,14.198,14.253,400000.0
2006-04-20 14:46:00,14.268,14.31,14.191,14.198,350000.0
2006-04-20 14:47:00,14.254,14.318,14.201,14.263,350000.0
2006-04-20 14:48:00,14.231,14.312,14.193,14.295,400000.0
2006-04-20 14:49:00,14.333,14.343,14.189,14.189,500000.0
2006-04-20 14:50:00,14.233,14.31,14.177,14.177,400000.0
2006-04-20 14:51:00,14.291,14.303,14.206,14.262,350000.0
2006-04-20 14:52:00,14.314,14.314,14.207,14.218,450000.0
2006-04-20 14:53:00,14.199,14.278,14.18,14.207,400000.0
2006-04-20 14:54:00,14.117,14.283,14.117,14.139,550000.0
2006-04-20 14:55:00,14.198,14.198,14.094,14.109,450000.0
2006-04-20 14:56:00,14.205,14.242,14.082,14.227,550000.0
2006-04-20 14:57:00,14.259,14.269,14.17,14.251,450000.0
2006-04-20 14:58:00,14.182,14.242,14.138,14.194,400000.0
2006-04-20 14:59:00,14.143,14.241,14.131,14.21,550000.0
2006-04-20 15:00:00,14.086,14.211,14.086,14.153,450000.0
2006-04-20 15:01:00,14.239,14.262,14.163,14.258,450000.0
2006-04-20 15:02:00,14.187,14.311,14.182,14.234,450000.0
2006-04-20 15:03:00,14.224,14.262,14.124,14.256,500000.0
2006-04-20 15:04:00,14.153,14.234,14.079,14.137,550000.0
2006-04-20 15:05:00,14.13,14.186,14.102,14.129,550000.0
2006-04-20 15:06:00,14.187,14.202,14.157,14.159,400000.0
2006-04-20 15:07:00,14.103,14.217,14.084,14.185,350000.0
2006-04-20 15:08:00,14.074,14.2,14.06,14.162,500000.0
2006-04-20 15:09:00,14.21,14.21,14.082,14.101,450000.0
2006-04-20 15:10:00,14.123,14.198,14.061,14.108,400000.0
2006-04-20 15:11:00,14.114,14.231,14.088,14.097,500000.0
2006-04-20 15:12:00,14.083,14.199,14.083,14.183,450000.0
2006-04-20 15:13:00,14.197,14.253,14.153,14.25,400000.0
2006-04-20 15:14:00,14.142,14.282,14.142,14.181,450000.0
2006-04-20 15:15:00,14.093,14.221,14.086,14.168,400000.0
2006-04-20 15:16:00,14.218,14.218,14.059,14.196,400000.0
2006-04-20 15:17:00,14.17,14.225,14.103,14.165,450000.0
2006-04-20 15:18:00,14.214,14.214,14.095,14.158,400000.0
2006-04-20 15:19:00,14.179,14.21,14.135,14.174,450000.0
2006-04-20 15:20:00,14.128,14.219,14.101,14.219,400000.0
2006-04-20 15:21:00,14.239,14.289,14.159,14.289,550000.0
2006-04-20 15:22:00,14.23,14.245,14.167,14.225,450000.0
2006-04-20 15:23:00,14.199,14.27,14.199,14.239,400000.0
2006-04-20 15:24:00,14.238,14.279,14.149,14.245,350000.0
2006-04-20 15:25:00,14.236,14.244,14.119,14.186,350000.0
2006-04-20 15:26:00,14.101,14.184,14.083,14.083,550000.0
2006-04-20 15:27:00,14.107,14.194,14.103,14.113,350000.0
2006-04-20 15:28:00,14.126,14.235,14.126,14.17,350000.0
2006-04-20 15:29:00,14.163,14.206,14.048,14.169,500000.0
2006-04-20 15:30:00,14.149,14.179,14.066,14.117,450000.0
2006-04-20 15:31:00,14.086,14.204,14.086,14.101,500000.0
2006-04-20 15:32:00,14.106,14.171,14.057,14.168,450000.0
2006-04-20 15:33:00,14.168,14.179,14.087,14.162,400000.0
2006-04-20 15:34:00,14.086,14.223,14.067,14.067,400000.0
2006-04-20 15:35:00,14.125,14.204,14.102,14.142,400000.0
2006-04-20 15:36:00,14.154,14.196,14.059,14.182,550000.0
2006-04-20 15:37:00,14.183,14.224,14.105,14.177,400000.0
2006-04-20 15:38:00,14.132,14.222,14.123,14.123,450000.0
2006-04-20 15:39:00,14.092,14.184,14.091,14.115,350000.0
2006-04-20 15:40:00,14.071,14.161,14.048,14.058,450000.0
2006-04-20 15:41:00,14.022,14.148,14.022,14.148,400000.0
2006-04-20 15:42:00,14.186,14.186,14.051,14.074,350000.0
2006-04-20 15:43:00,14.101,14.154,14.036,14.048,450000.0
2006-04-20 15:44:00,14.161,14.179,14.074,14.167,350000.0
2006-04-20 15:45:00,14.192,14.192,14.092,14.174,450000.0
2006-04-20 15:46:00,14.064,14.157,14.022,14.044,400000.0
2006-04-20 15:47:00,14.123,14.168,13.995,14.029,550000.0
2006-04-20 15:48:00,14.06,14.125,14.033,14.073,350000.0
2006-04-20 15:49:00,14.149,14.18,14.123,14.18,350000.0
2006-04-20 15:50:00,14.102,14.212,14.093,14.166,550000.0
2006-04-20 15:51:00,14.113,14.171,14.016,14.043,350000.0
2006-04-20 15:52:00,14.002,14.116,13.967,13.967,350000.0
2006-04-20 15:53:00,14.043,14.055,13.937,14.016,500000.0
2006-04-20 15:54:00,14.048,14.05,13.986,14.05,450000.0
2006-04-20 15:55:00,13.913,14.024,13.91,14.018,500000.0
2006-04-20 15:56:00,13.903,14.054,13.903,13.906,450000.0
2006-04-20 15:57:00,13.88,13.916,13.831,13.876,450000.0
2006-04-20 15:58:00,13.83,13.904,13.813,13.877,500000.0
2006-04-20 15:59:00,13.831,13.865,13.752,13.758,450000.0
2006-04-20 16:00:00,13.798,13.855,13.701,13.807,500000.0
2006-04-20 16:01:00,13.786,13.786,13.669,13.669,400000.0
2006-04-20 16:02:00,13.653,13.754,13.607,13.747,550000.0
2006-04-20 16:03:00,13.83,13.872,13.748,13.798,450000.0
2006-04-20 16:04:00,13.713,13.843,13.711,13.808,550000.0
2006-04-20 16:06:00,13.719,13.78,13.651,13.728,350000.0
2006-04-20 16:07:00,13.648,13.735,13.586,13.586,500000.0
2006-04-20 16:12:00,13.613,13.662,13.58,13.6,350000.0
2006-04-20 16:13:00,13.534,13.579,13.492,13.551,450000.0
2006-04-20 16:16:00,13.448,13.511,13.39,13.453,550000.0
2006-04-20 16:20:00,13.461,13.461,13.326,13.326,550000.0
2006-04-20 16:21:00,13.336,13.419,13.286,13.344,500000.0
2006-04-20 16:22:00,13.32,13.32,13.189,13.242,450000.0
2006-04-20 16:24:00,13.229,13.274,13.135,13.245,550000.0
2006-04-20 16:25:00,13.182,13.189,13.106,13.18,350000.0
2006-04-20 16:26:00,13.127,13.132,13.011,13.03,550000.0
2006-04-20 16:27:00,13.148,13.165,13.148,13.155,150000.0
2006-04-20 16:28:00,13.121,13.17,13.079,13.079,400000.0
2006-04-20 16:29:00,13.126,13.15,13.037,13.147,300000.0
2006-04-20 16:31:00,13.052,13.101,12.98,12.996,400000.0
2006-04-20 16:32:00,13.051,13.052,12.966,13.04,500000.0
2006-04-20 16:33:00,12.969,13.052,12.928,12.933,350000.0
2006-04-20 16:34:00,12.968,13.019,12.918,13.009,350000.0
2006-04-20 16:36:00,12.978,12.978,12.87,12.894,500000.0
2006-04-20 16:37:00,12.999,13.008,12.915,12.916,500000.0
2006-04-20 16:38:00,12.843,12.984,12.843,12.863,450000.0
2006-04-20 16:40:00,12.964,12.964,12.88,12.913,200000.0
2006-04-20 16:42:00,12.9,13.004,12.883,12.996,500000.0
2006-04-20 16:45:00,12.859,12.964,12.859,12.907,400000.0
2006-04-20 16:46:00,12.879,12.937,12.866,12.937,350000.0
2006-04-20 16:47:00,12.881,12.989,12.853,12.889,600000.0
2006-04-20 16:48:00,12.967,12.998,12.895,12.947,500000.0
2006-04-20 16:50:00,12.976,12.976,12.862,12.959,250000.0
2006-04-20 16:51:00,12.991,12.991,12.862,12.862,400000.0
2006-04-20 16:54:00,12.899,12.99,12.845,12.845,450000.0
2006-04-20 16:55:00,12.905,12.91,12.795,12.823,550000.0
2006-04-20 16:56:00,12.77,12.815,12.682,12.691,400000.0
2006-04-20 16:59:00,12.71,12.893,12.71,12.803,400000.0
2006-04-20 17:00:00,12.887,12.965,12.843,12.843,350000.0
2006-04-20 17:01:00,12.893,12.967,12.839,12.888,500000.0
2006-04-20 17:02:00,12.902,12.968,12.886,12.941,400000.0
2006-04-20 17:03:00,12.914,12.95,12.82,12.861,500000.0
2006-04-20 17:04:00,12.786,12.809,12.628,12.67,350000.0
2006-04-20 17:05:00,12.652,12.652,12.476,12.537,400000.0
2006-04-20 17:06:00,12.568,12.576,12.461,12.553,350000.0
2006-04-20 17:07:00,12.577,12.642,12.523,12.583,500000.0
2006-04-20 17:08:00,12.528,12.688,12.528,12.533,500000.0
2006-04-20 17:09:00,12.558,12.591,12.459,12.509,300000.0
2006-04-20 17:10:00,12.549,12.587,12.465,12.522,350000.0
2006-04-20 17:11:00,12.548,12.595,12.443,12.443,400000.0
2006-04-20 17:12:00,12.509,12.553,12.447,12.457,400000.0
2006-04-20 17:13:00,12.48,12.622,12.449,12.622,450000.0
2006-04-20 17:14:00,12.576,12.637,12.512,12.637,550000.0
2006-04-20 17:15:00,12.517,12.634,12.493,12.549,350000.0
2006-04-20 17:16:00,12.567,12.598,12.456,12.598,450000.0
2006-04-20 17:17:00,12.556,12.599,12.502,12.502,400000.0
2006-04-20 17:18:00,12.551,12.637,12.533,12.637,350000.0
2006-04-20 17:19:00,12.516,12.628,12.508,12.621,450000.0
2006-04-20 17:20:00,12.609,12.693,12.57,12.589,350000.0
2006-04-20 17:22:00,12.703,12.703,12.593,12.656,400000.0
2006-04-20 17:23:00,12.595,12.721,12.529,12.721,550000.0
2006-04-20 17:24:00,12.721,12.721,12.591,12.606,350000.0
2006-04-20 17:25:00,12.695,12.736,12.617,12.736,400000.0
2006-04-20 17:26:00,12.617,12.719,12.61,12.664,450000.0
2006-04-20 17:27:00,12.663,12.663,12.555,12.641,400000.0
2006-04-20 17:28:00,12.58,12.637,12.505,12.51,550000.0
2006-04-20 17:29:00,12.507,12.655,12.502,12.655,500000.0
2006-04-20 17:31:00,12.622,12.666,12.548,12.64,600000.0
2006-04-20 17:32:00,12.592,12.696,12.565,12.646,400000.0
2006-04-20 17:33:00,12.623,12.656,12.54,12.655,400000.0
2006-04-20 17:34:00,12.63,12.666,12.52,12.666,450000.0
2006-04-20 17:35:00,12.623,12.669,12.534,12.582,500000.0
2006-04-20 17:36:00,12.61,12.697,12.571,12.652,450000.0
2006-04-20 17:37:00,12.653,12.664,12.552,12.637,550000.0
2006-04-20 17:38:00,12.615,12.685,12.588,12.616,400000.0
2006-04-20 17:39:00,12.656,12.661,12.563,12.582,350000.0
2006-04-20 17:40:00,12.579,12.718,12.579,12.685,500000.0
2006-04-20 17:41:00,12.706,12.8,12.68,12.68,350000.0
2006-04-20 17:42:00,12.681,12.812,12.673,12.735,500000.0
2006-04-20 17:44:00,12.724,12.762,12.65,12.724,450000.0
2006-04-20 17:45:00,12.672,12.813,12.672,12.72,550000.0
2006-04-20 17:46:00,12.69,12.79,12.69,12.728,200000.0
2006-04-20 17:47:00,12.804,12.838,12.725,12.769,400000.0
2006-04-20 17:48:00,12.853,12.905,12.806,12.891,400000.0
2006-04-20 17:49:00,12.82,12.878,12.793,12.852,350000.0
2006-04-20 17:50:00,12.859,12.925,12.812,12.822,550000.0
2006-04-20 17:51:00,12.855,12.924,12.806,12.844,550000.0
2006-04-20 17:52:00,12.891,12.891,12.724,12.732,350000.0
2006-04-20 17:53:00,12.868,12.883,12.808,12.811,500000.0
2006-04-20 17:54:00,12.841,12.892,12.784,12.892,350000.0
2006-04-20 17:55:00,12.76,12.853,12.729,12.788,350000.0
2006-04-20 17:56:00,12.622,12.776,12.622,12.673,400000.0
2006-04-20 17:57:00,12.764,12.764,12.691,12.742,400000.0
2006-04-20 17:58:00,12.728,12.742,12.664,12.685,450000.0
2006-04-20 17:59:00,12.603,12.754,12.603,12.754,350000.0
2006-04-20 18:00:00,12.685,12.796,12.685,12.77,350000.0
2006-04-20 18:01:00,12.726,12.726,12.622,12.626,450000.0
2006-04-20 18:02:00,12.571,12.597,12.506,12.565,500000.0
2006-04-20 18:03:00,12.54,12.594,12.519,12.567,350000.0
2006-04-20 18:04:00,12.618,12.62,12.452,12.513,400000.0
2006-04-20 18:05:00,12.591,12.703,12.519,12.703,550000.0
2006-04-20 18:06:00,12.684,12.749,12.613,12.613,450000.0
2006-04-20 18:07:00,12.714,12.714,12.519,12.638,400000.0
2006-04-20 18:08:00,12.478,12.601,12.473,12.601,350000.0
2006-04-20 18:09:00,12.51,12.563,12.501,12.563,200000.0
2006-04-20 18:10:00,12.508,12.508,12.446,12.473,200000.0
2006-04-20 18:11:00,12.447,12.561,12.432,12.539,450000.0
2006-04-20 18:12:00,12.549,12.659,12.54,12.592,250000.0
2006-04-20 18:13:00,12.607,12.691,12.593,12.691,300000.0
2006-04-20 18:14:00,12.545,12.648,12.545,12.625,400000.0
2006-04-20 18:15:00,12.617,12.67,12.508,12.508,400000.0
2006-04-20 18:16:00,12.513,12.693,12.513,12.552,400000.0
2006-04-20 18:17:00,12.561,12.643,12.514,12.531,250000.0
2006-04-20 18:18:00,12.584,12.641,12.506,12.506,500000.0
2006-04-20 18:19:00,12.592,12.625,12.534,12.598,350000.0
2006-04-20 18:20:00,12.539,12.632,12.495,12.594,400000.0
2006-04-20 18:21:00,12.551,12.605,12.477,12.587,550000.0
2006-04-20 18:22:00,12.578,12.578,12.352,12.352,400000.0
2006-04-20 18:23:00,12.428,12.471,12.392,12.469,400000.0
2006-04-20 18:24:00,12.466,12.528,12.404,12.528,400000.0
2006-04-20 18:26:00,12.475,12.554,12.458,12.552,550000.0
2006-04-20 18:27:00,12.532,12.532,12.431,12.44,200000.0
2006-04-20 18:29:00,12.475,12.541,12.436,12.541,350000.0
2006-04-20 18:30:00,12.513,12.563,12.452,12.532,450000.0
2006-04-20 18:31:00,12.569,12.577,12.492,12.556,350000.0
2006-04-20 18:32:00,12.497,12.564,12.425,12.497,450000.0
2006-04-20 18:33:00,12.627,12.664,12.563,12.564,300000.0
2006-04-20 18:34:00,12.628,12.676,12.565,12.676,400000.0
2006-04-20 18:35:00,12.604,12.682,12.59,12.59,350000.0
2006-04-20 18:36:00,12.56,12.621,12.48,12.531,550000.0
2006-04-20 18:37:00,12.46,12.542,12.448,12.503,500000.0
2006-04-20 18:38:00,12.535,12.582,12.481,12.582,450000.0
2006-04-20 18:39:00,12.628,12.634,12.534,12.615,400000.0
2006-04-20 18:40:00,12.641,12.662,12.525,12.602,450000.0
2006-04-20 18:41:00,12.574,12.644,12.564,12.611,500000.0
2006-04-20 18:42:00,12.567,12.651,12.516,12.576,550000.0
2006-04-20 18:43:00,12.654,12.741,12.614,12.741,400000.0
2006-04-20 18:44:00,12.719,12.78,12.652,12.71,500000.0
2006-04-20 18:45:00,12.681,12.84,12.681,12.74,350000.0
2006-04-20 18:46:00,12.624,12.659,12.582,12.64,350000.0
2006-04-20 18:47:00,12.462,12.529,12.404,12.529,400000.0
2006-04-20 18:48:00,12.501,12.597,12.501,12.597,100000.0
2006-04-20 18:49:00,12.547,12.631,12.528,12.553,300000.0
2006-04-20 18:50:00,12.646,12.657,12.58,12.654,300000.0
2006-04-20 18:51:00,12.656,12.688,12.584,12.594,450000.0
2006-04-20 18:52:00,12.643,12.749,12.568,12.749,550000.0
2006-04-20 18:53:00,12.721,12.721,12.616,12.65,450000.0
2006-04-20 18:54:00,12.572,12.65,12.538,12.538,300000.0
2006-04-20 18:56:00,12.624,12.634,12.575,12.613,300000.0
2006-04-20 18:57:00,12.689,12.689,12.529,12.64,450000.0
2006-04-20 18:58:00,12.683,12.69,12.609,12.666,350000.0
2006-04-20 18:59:00,12.607,12.67,12.607,12.645,450000.0
2006-04-20 19:00:00,12.615,12.681,12.559,12.678,350000.0
2006-04-20 19:01:00,12.62,12.697,12.6,12.697,500000.0
2006-04-20 19:02:00,12.685,12.736,12.627,12.719,400000.0
2006-04-20 19:03:00,12.69,12.69,12.527,12.527,350000.0
2006-04-20 19:04:00,12.62,12.677,12.584,12.677,400000.0
2006-04-20 19:05:00,12.695,12.734,12.616,12.734,350000.0
2006-04-20 19:06:00,12.69,12.772,12.607,12.772,400000.0
2006-04-20 19:07:00,12.732,12.76,12.656,12.701,400000.0
2006-04-20 19:08:00,12.681,12.778,12.681,12.685,350000.0
2006-04-20 19:09:00,12.651,12.771,12.637,12.713,500000.0
2006-04-20 19:10:00,12.753,12.818,12.673,12.773,350000.0
2006-04-20 19:11:00,12.742,12.755,12.614,12.728,300000.0
2006-04-20 19:12:00,12.664,12.735,12.664,12.713,350000.0
2006-04-20 19:13:00,12.681,12.76,12.608,12.608,350000.0
2006-04-20 19:14:00,12.618,12.717,12.604,12.713,400000.0
2006-04-20 19:15:00,12.658,12.744,12.658,12.744,500000.0
2006-04-20 19:16:00,12.698,12.698,12.564,12.582,350000.0
2006-04-20 19:17:00,12.538,12.582,12.434,12.469,350000.0
2006-04-20 19:18:00,12.443,12.589,12.437,12.548,350000.0
2006-04-20 19:19:00,12.567,12.578,12.437,12.578,400000.0
2006-04-20 19:20:00,12.493,12.563,12.437,12.458,350000.0
2006-04-20 19:21:00,12.573,12.573,12.495,12.572,250000.0
2006-04-20 19:22:00,12.613,12.613,12.495,12.516,400000.0
2006-04-20 19:23:00,12.652,12.734,12.652,12.652,350000.0
2006-04-20 19:24:00,12.663,12.678,12.663,12.678,100000.0
2006-04-20 19:25:00,12.591,12.591,12.454,12.526,450000.0
2006-04-20 19:27:00,12.375,12.533,12.375,12.467,500000.0
2006-04-20 19:28:00,12.476,12.476,12.272,12.314,350000.0
2006-04-20 19:29:00,12.431,12.431,12.293,12.293,400000.0
2006-04-20 19:30:00,12.384,12.384,12.204,12.262,600000.0
2006-04-20 19:32:00,12.323,12.403,12.301,12.316,400000.0
2006-04-20 19:35:00,12.341,12.385,12.253,12.385,700000.0
2006-04-20 19:36:00,12.395,12.397,12.354,12.355,350000.0
2006-04-20 19:37:00,12.272,12.358,12.272,12.344,400000.0
2006-04-20 19:38:00,12.34,12.398,12.248,12.248,500000.0
2006-04-20 19:43:00,12.363,12.363,12.28,12.313,200000.0
2006-04-20 19:45:00,12.356,12.356,12.255,12.295,200000.0
2006-04-20 19:48:00,12.363,12.363,12.279,12.313,200000.0
2006-04-20 19:52:00,12.34,12.379,12.25,12.304,400000.0
2006-04-20 19:55:00,12.297,12.438,12.297,12.384,400000.0
2006-04-20 19:56:00,12.421,12.539,12.407,12.407,350000.0
2006-04-20 19:58:00,12.489,12.492,12.392,12.47,450000.0
2006-04-20 19:59:00,12.502,12.502,12.397,12.473,200000.0
2006-04-20 20:00:00,12.47,12.484,12.393,12.475,350000.0
2006-04-20 20:02:00,12.391,12.536,12.391,12.498,300000.0
2006-04-20 20:03:00,12.465,12.543,12.458,12.543,150000.0
2006-04-20 20:05:00,12.524,12.536,12.409,12.518,400000.0
2006-04-20 20:08:00,12.452,12.452,12.33,12.362,200000.0
2006-04-20 20:09:00,12.381,12.381,12.312,12.312,100000.0
2006-04-20 20:11:00,12.399,12.399,12.255,12.295,350000.0
2006-04-20 20:12:00,12.292,12.389,12.292,12.389,200000.0
2006-04-20 20:13:00,12.27,12.364,12.267,12.299,550000.0
2006-04-20 20:14:00,12.338,12.371,12.248,12.265,450000.0
2006-04-20 20:15:00,12.361,12.394,12.275,12.304,400000.0
2006-04-20 20:17:00,12.355,12.355,12.263,12.299,200000.0
2006-04-20 20:22:00,12.267,12.36,12.24,12.24,200000.0
2006-04-20 20:23:00,12.24,12.387,12.204,12.315,700000.0
2006-04-20 20:24:00,12.213,12.304,12.213,12.304,100000.0
2006-04-20 20:25:00,12.344,12.367,12.228,12.288,500000.0
2006-04-20 20:26:00,12.308,12.342,12.272,12.316,350000.0
2006-04-20 20:27:00,12.326,12.35,12.258,12.332,450000.0
2006-04-20 20:28:00,12.322,12.421,12.278,12.381,950000.0
2006-04-20 20:29:00,12.255,12.338,12.247,12.338,350000.0
2006-04-20 20:30:00,12.271,12.384,12.235,12.349,500000.0
2006-04-20 20:31:00,12.294,12.435,12.294,12.33,550000.0
2006-04-20 20:32:00,12.296,12.422,12.294,12.422,500000.0
2006-04-20 20:33:00,12.401,12.413,12.309,12.413,350000.0
2006-04-20 20:34:00,12.324,12.379,12.324,12.358,150000.0
2006-04-20 20:35:00,12.378,12.378,12.253,12.309,350000.0
2006-04-20 20:36:00,12.3,12.386,12.286,12.311,550000.0
2006-04-20 20:37:00,12.331,12.362,12.273,12.302,350000.0
2006-04-20 20:38:00,12.363,12.363,12.231,12.353,400000.0
2006-04-20 20:39:00,12.265,12.322,12.228,12.309,400000.0
2006-04-20 20:40:00,12.354,12.354,12.235,12.235,300000.0
2006-04-20 20:41:00,12.219,12.316,12.219,12.229,300000.0
2006-04-20 20:42:00,12.313,12.313,12.19,12.221,250000.0
2006-04-20 20:43:00,12.296,12.36,12.25,12.265,300000.0
2006-04-20 20:44:00,12.249,12.336,12.229,12.251,450000.0
2006-04-20 20:45:00,12.331,12.332,12.236,12.311,500000.0
2006-04-20 20:46:00,12.327,12.327,12.237,12.317,400000.0
2006-04-20 20:47:00,12.197,12.303,12.197,12.303,150000.0
2006-04-20 20:48:00,12.258,12.287,12.141,12.287,550000.0
2006-04-20 20:49:00,12.27,12.27,12.129,12.172,350000.0
2006-04-20 20:50:00,12.245,12.279,12.154,12.154,450000.0
2006-04-20 20:51:00,12.187,12.284,12.166,12.254,500000.0
2006-04-20 20:52:00,12.197,12.287,12.17,12.25,500000.0
2006-04-20 20:53:00,12.286,12.298,12.195,12.269,250000.0
2006-04-20 20:54:00,12.231,12.276,12.174,12.253,300000.0
2006-04-20 20:55:00,12.177,12.295,12.159,12.269,250000.0
2006-04-20 20:56:00,12.245,12.245,12.144,12.157,250000.0
2006-04-20 20:57:00,12.195,12.285,12.195,12.283,400000.0
2006-04-20 20:58:00,12.181,12.309,12.174,12.203,400000.0
2006-04-20 20:59:00,12.181,12.276,12.17,12.276,400000.0
2006-04-20 21:00:00,12.174,12.295,12.173,12.173,350000.0
2006-04-20 21:01:00,12.191,12.27,12.167,12.214,400000.0
2006-04-20 21:02:00,12.203,12.216,12.151,12.172,450000.0
2006-04-20 21:03:00,12.253,12.322,12.2,12.244,450000.0
2006-04-20 21:04:00,12.112,12.268,12.112,12.268,350000.0
2006-04-20 21:06:00,12.263,12.263,12.164,12.2,500000.0
2006-04-20 21:07:00,12.28,12.298,12.098,12.131,450000.0
2006-04-20 21:08:00,12.156,12.275,12.156,12.275,100000.0
2006-04-20 21:09:00,12.258,12.258,12.1,12.1,300000.0
2006-04-20 21:10:00,12.177,12.233,12.154,12.17,450000.0
2006-04-20 21:11:00,12.159,12.203,12.131,12.19,300000.0
2006-04-20 21:12:00,12.137,12.263,12.137,12.176,350000.0
2006-04-20 21:13:00,12.096,12.234,12.096,12.167,600000.0
2006-04-20 21:14:00,12.175,12.176,12.037,12.176,550000.0
2006-04-20 21:15:00,12.175,12.175,12.123,12.123,250000.0
2006-04-20 21:16:00,12.14,12.191,12.082,12.19,500000.0
2006-04-20 21:17:00,12.177,12.177,12.079,12.121,250000.0
2006-04-20 21:18:00,12.122,12.122,11.976,12.046,500000.0
2006-04-20 21:19:00,12.016,12.133,11.986,12.046,900000.0
2006-04-20 21:20:00,12.083,12.162,12.083,12.095,400000.0
2006-04-20 21:21:00,12.101,12.126,11.991,12.126,400000.0
2006-04-20 21:22:00,12.09,12.213,12.053,12.171,450000.0
2006-04-20 21:23:00,12.182,12.182,12.069,12.069,550000.0
2006-04-20 21:24:00,12.119,12.119,11.995,12.108,300000.0
2006-04-20 21:25:00,12.168,12.168,12.006,12.111,600000.0
2006-04-20 21:26:00,11.978,12.158,11.978,12.115,400000.0
2006-04-20 21:29:00,12.078,12.11,12.008,12.102,400000.0
2006-04-20 21:30:00,12.082,12.149,12.027,12.102,350000.0
2006-04-20 21:31:00,12.066,12.126,12.015,12.058,250000.0
2006-04-20 21:32:00,12.023,12.109,11.99,12.033,450000.0
2006-04-20 21:33:00,12.127,12.166,12.019,12.148,450000.0
2006-04-20 21:34:00,12.107,12.113,12.04,12.062,650000.0
2006-04-20 21:35:00,12.106,12.132,12.106,12.132,100000.0
2006-04-20 21:36:00,12.098,12.12,12.098,12.12,100000.0
2006-04-20 21:38:00,12.122,12.122,12.039,12.065,250000.0
2006-04-20 21:39:00,12.042,12.133,12.009,12.009,350000.0
2006-04-20 21:40:00,12.06,12.163,11.995,12.14,500000.0
2006-04-20 21:41:00,12.121,12.121,12.035,12.035,250000.0
2006-04-20 21:42:00,12.112,12.137,12.01,12.107,600000.0
2006-04-20 21:43:00,12.143,12.143,11.998,12.107,400000.0
2006-04-20 21:44:00,12.111,12.132,12.027,12.096,350000.0
2006-04-20 21:45:00,12.083,12.118,11.951,12.033,500000.0
2006-04-20 21:46:00,11.969,12.104,11.96,12.103,700000.0
2006-04-20 21:47:00,12.057,12.076,11.937,12.076,350000.0
2006-04-20 21:48:00,12.094,12.115,12.006,12.006,350000.0
2006-04-20 21:49:00,12.022,12.07,11.971,12.041,750000.0
2006-04-20 21:50:00,11.941,12.033,11.921,11.921,400000.0
2006-04-20 21:51:00,11.982,12.064,11.939,12.03,350000.0
2006-04-20 21:52:00,12.004,12.074,11.951,12.033,450000.0
2006-04-20 21:53:00,11.948,11.993,11.878,11.988,500000.0
2006-04-20 21:54:00,12.001,12.001,11.847,11.86,250000.0
2006-04-20 21:55:00,11.917,11.965,11.836,11.836,550000.0
2006-04-20 21:56:00,11.849,11.949,11.782,11.809,800000.0
2006-04-20 21:57:00,11.92,11.92,11.827,11.91,300000.0
2006-04-20 21:58:00,11.848,11.93,11.842,11.872,500000.0
2006-04-20 21:59:00,11.906,11.909,11.825,11.864,350000.0
2006-04-20 22:00:00,11.864,11.956,11.836,11.852,250000.0
2006-04-20 22:01:00,11.936,11.986,11.813,11.942,500000.0
2006-04-20 22:02:00,11.892,11.97,11.842,11.906,600000.0
2006-04-20 22:03:00,11.941,11.941,11.831,11.851,350000.0
2006-04-20 22:04:00,11.823,11.902,11.821,11.895,400000.0
2006-04-20 22:05:00,11.926,11.937,11.801,11.801,400000.0
2006-04-20 22:06:00,11.889,11.91,11.849,11.91,500000.0
2006-04-20 22:07:00,11.939,11.939,11.809,11.824,500000.0
2006-04-20 22:08:00,11.869,11.903,11.869,11.892,200000.0
2006-04-20 22:09:00,11.79,11.926,11.79,11.923,300000.0
2006-04-20 22:10:00,11.937,11.95,11.797,11.95,400000.0
2006-04-20 22:11:00,11.899,11.899,11.783,11.855,400000.0
2006-04-20 22:12:00,11.843,11.909,11.815,11.828,350000.0
2006-04-20 22:13:00,11.851,11.921,11.813,11.91,750000.0
2006-04-20 22:14:00,11.853,11.981,11.827,11.867,500000.0
2006-04-20 22:15:00,11.842,11.987,11.842,11.916,600000.0
2006-04-20 22:16:00,11.906,11.943,11.815,11.901,550000.0
2006-04-20 22:17:00,11.841,11.965,11.793,11.919,350000.0
2006-04-20 22:18:00,11.797,11.926,11.78,11.819,450000.0
2006-04-20 22:20:00,11.856,11.938,11.812,11.886,700000.0
2006-04-20 22:21:00,11.895,11.934,11.825,11.825,350000.0
2006-04-20 22:22:00,11.807,11.898,11.807,11.832,500000.0
2006-04-20 22:23:00,11.924,11.924,11.81,11.898,650000.0
2006-04-20 22:24:00,11.893,11.93,11.808,11.842,450000.0
2006-04-20 22:25:00,11.895,11.955,11.831,11.89,450000.0
2006-04-20 22:26:00,11.878,11.895,11.792,11.807,450000.0
2006-04-20 22:27:00,11.905,11.941,11.802,11.812,450000.0
2006-04-20 22:28:00,11.836,11.927,11.803,11.803,800000.0
2006-04-20 22:29:00,11.77,11.893,11.727,11.893,900000.0
2006-04-20 22:30:00,11.76,11.889,11.76,11.855,300000.0
2006-04-20 22:31:00,11.818,11.9,11.761,11.9,600000.0
2006-04-20 22:32:00,11.828,11.878,11.754,11.855,800000.0
2006-04-20 22:33:00,11.871,11.894,11.755,11.849,850000.0
2006-04-20 22:34:00,11.868,11.879,11.758,11.876,600000.0
2006-04-20 22:35:00,11.786,11.887,11.785,11.785,550000.0
2006-04-20 22:36:00,11.89,11.914,11.778,11.865,800000.0
2006-04-20 22:37:00,11.892,11.892,11.765,11.799,700000.0
2006-04-20 22:38:00,11.86,11.873,11.778,11.838,300000.0
2006-04-20 22:39:00,11.777,11.907,11.777,11.814,500000.0
2006-04-20 22:40:00,11.868,11.888,11.764,11.888,550000.0
2006-04-20 22:41:00,11.813,11.929,11.813,11.871,450000.0
2006-04-20 22:42:00,11.836,11.889,11.749,11.857,600000.0
2006-04-20 22:43:00,11.872,11.931,11.839,11.881,600000.0
2006-04-20 22:44:00,11.901,11.975,11.828,11.828,750000.0
2006-04-20 22:45:00,11.947,11.966,11.818,11.966,550000.0
2006-04-20 22:46:00,11.863,11.963,11.863,11.946,450000.0
2006-04-20 22:47:00,11.943,11.969,11.823,11.859,600000.0
2006-04-20 22:48:00,11.922,11.986,11.834,11.986,550000.0
2006-04-20 22:49:00,11.939,11.946,11.838,11.939,650000.0
2006-04-20 22:50:00,11.985,11.992,11.908,11.93,500000.0
2006-04-20 22:51:00,11.966,11.966,11.859,11.895,400000.0
2006-04-20 22:52:00,11.922,11.976,11.828,11.976,550000.0
2006-04-20 22:53:00,11.915,11.981,11.882,11.894,500000.0
2006-04-20 22:54:00,11.93,12.016,11.843,11.879,450000.0
2006-04-20 22:55:00,11.96,11.999,11.866,11.866,550000.0
2006-04-20 22:56:00,11.983,11.997,11.846,11.862,1100000.0
2006-04-20 22:57:00,11.951,11.998,11.889,11.894,600000.0
2006-04-20 22:58:00,11.922,11.947,11.858,11.93,600000.0
2006-04-20 22:59:00,11.928,11.964,11.905,11.909,450000.0
2006-04-20 23:01:00,11.893,11.924,11.839,11.839,350000.0
2006-04-20 23:02:00,11.897,11.941,11.846,11.846,350000.0
2006-04-20 23:03:00,11.822,11.867,11.772,11.839,400000.0
2006-04-20 23:04:00,11.797,11.857,11.723,11.814,950000.0
2006-04-20 23:05:00,11.782,11.849,11.709,11.756,500000.0
2006-04-20 23:06:00,11.842,11.842,11.738,11.805,650000.0
2006-04-20 23:07:00,11.795,11.815,11.783,11.815,250000.0
2006-04-20 23:08:00,11.877,11.877,11.762,11.831,850000.0
2006-04-20 23:09:00,11.818,11.872,11.746,11.819,450000.0
2006-04-20 23:10:00,11.844,11.844,11.717,11.798,450000.0
2006-04-20 23:11:00,11.738,11.813,11.709,11.75,400000.0
2006-04-20 23:12:00,11.863,11.863,11.751,11.844,500000.0
2006-04-20 23:13:00,11.823,11.848,11.753,11.799,300000.0
2006-04-20 23:14:00,11.696,11.844,11.696,11.737,500000.0
2006-04-20 23:15:00,11.686,11.801,11.67,11.774,200000.0
2006-04-20 23:16:00,11.79,11.831,11.757,11.779,400000.0
2006-04-20 23:17:00,11.78,11.804,11.763,11.763,300000.0
2006-04-20 23:18:00,11.817,11.817,11.729,11.762,500000.0
2006-04-20 23:19:00,11.82,11.827,11.735,11.827,250000.0
2006-04-20 23:20:00,11.863,11.863,11.699,11.805,650000.0
2006-04-20 23:21:00,11.796,11.825,11.767,11.767,300000.0
2006-04-20 23:22:00,11.727,11.837,11.706,11.837,250000.0
2006-04-20 23:23:00,11.75,11.837,11.697,11.701,550000.0
2006-04-20 23:24:00,11.867,11.922,11.746,11.746,700000.0
2006-04-20 23:26:00,11.78,11.87,11.721,11.808,900000.0
2006-04-20 23:27:00,11.864,11.864,11.745,11.83,600000.0
2006-04-20 23:28:00,11.841,11.841,11.699,11.749,400000.0
2006-04-20 23:29:00,11.829,11.858,11.786,11.786,250000.0
2006-04-20 23:30:00,11.712,11.828,11.712,11.78,300000.0
2006-04-20 23:31:00,11.832,11.832,11.722,11.75,350000.0
2006-04-20 23:32:00,11.785,11.85,11.738,11.784,250000.0
2006-04-20 23:34:00,11.83,11.83,11.706,11.751,650000.0
2006-04-20 23:35:00,11.769,11.865,11.755,11.79,350000.0
2006-04-20 23:36:00,11.749,11.884,11.749,11.852,250000.0
2006-04-20 23:37:00,11.776,11.848,11.736,11.815,400000.0
2006-04-20 23:39:00,11.822,11.875,11.734,11.875,400000.0
2006-04-20 23:40:00,11.824,11.896,11.803,11.885,400000.0
2006-04-20 23:41:00,11.878,11.892,11.781,11.886,600000.0
2006-04-20 23:42:00,11.828,11.902,11.774,11.79,700000.0
2006-04-20 23:43:00,11.787,11.874,11.787,11.843,500000.0
2006-04-20 23:44:00,11.891,11.891,11.738,11.784,400000.0
2006-04-20 23:47:00,11.838,11.927,11.838,11.868,250000.0
2006-04-20 23:48:00,11.868,11.904,11.842,11.842,250000.0
2006-04-20 23:52:00,11.892,11.914,11.802,11.866,400000.0
2006-04-20 23:55:00,11.897,11.897,11.818,11.852,200000.0
2006-04-20 23:57:00,11.908,11.927,11.834,11.869,350000.0
2006-04-20 23:59:00,11.902,11.931,11.85,11.884,350000.0
2006-04-21 00:00:00,12.17,13.08,12.17,13.06,550000.0
2006-04-21 00:01:00,11.919,11.956,11.852,11.852,550000.0
2006-04-21 00:02:00,11.913,11.967,11.893,11.893,350000.0
2006-04-21 00:03:00,11.94,12.012,11.875,11.888,400000.0
2006-04-21 00:04:00,11.971,12.0,11.967,12.0,350000.0
2006-04-21 00:05:00,11.922,12.021,11.877,12.014,400000.0
2006-04-21 00:06:00,11.906,11.906,11.893,11.893,100000.0
2006-04-21 00:07:00,12.046,12.049,11.968,12.049,400000.0
2006-04-21 00:08:00,11.999,12.013,11.887,11.922,350000.0
2006-04-21 00:09:00,11.921,12.027,11.841,11.841,450000.0
2006-04-21 00:10:00,11.955,11.983,11.955,11.983,150000.0
2006-04-21 00:11:00,11.888,11.99,11.888,11.909,300000.0
2006-04-21 00:12:00,11.964,12.041,11.929,12.041,250000.0
2006-04-21 00:14:00,11.955,12.055,11.916,11.916,300000.0
2006-04-21 00:15:00,11.975,11.988,11.906,11.937,350000.0
2006-04-21 00:17:00,11.947,12.052,11.919,11.971,450000.0
2006-04-21 00:18:00,11.948,11.977,11.841,11.86,400000.0
2006-04-21 00:19:00,11.939,11.966,11.826,11.94,300000.0
2006-04-21 00:21:00,11.949,11.982,11.861,11.982,350000.0
2006-04-21 00:22:00,11.942,11.982,11.924,11.982,150000.0
2006-04-21 00:24:00,11.929,11.958,11.837,11.928,600000.0
2006-04-21 00:26:00,11.95,11.95,11.876,11.911,200000.0
2006-04-21 00:28:00,12.004,12.01,11.901,12.001,600000.0
2006-04-21 00:30:00,11.917,11.989,11.85,11.913,400000.0
2006-04-21 00:32:00,11.945,11.945,11.853,11.889,200000.0
2006-04-21 00:34:00,11.868,11.967,11.868,11.938,250000.0
2006-04-21 00:35:00,11.971,11.971,11.913,11.913,250000.0
2006-04-21 00:36:00,11.858,11.946,11.834,11.834,400000.0
2006-04-21 00:37:00,11.845,11.952,11.845,11.951,200000.0
2006-04-21 00:38:00,11.91,11.951,11.838,11.838,250000.0
2006-04-21 00:42:00,11.933,11.967,11.854,11.967,250000.0
2006-04-21 00:44:00,11.925,11.965,11.862,11.949,450000.0
2006-04-21 00:45:00,11.929,11.929,11.794,11.867,500000.0
2006-04-21 00:46:00,11.954,11.954,11.837,11.928,500000.0
2006-04-21 00:47:00,11.839,11.91,11.789,11.91,500000.0
2006-04-21 00:48:00,11.93,12.022,11.901,11.968,650000.0
2006-04-21 00:50:00,11.938,11.938,11.853,11.886,200000.0
2006-04-21 00:52:00,11.895,11.943,11.85,11.883,450000.0
2006-04-21 00:53:00,11.938,11.938,11.83,11.861,250000.0
2006-04-21 00:55:00,11.912,11.912,11.813,11.853,200000.0
2006-04-21 00:56:00,11.828,11.86,11.813,11.813,150000.0
2006-04-21 00:57:00,11.818,11.907,11.81,11.902,300000.0
2006-04-21 00:58:00,11.84,11.959,11.84,11.959,100000.0
2006-04-21 01:01:00,11.934,11.934,11.85,11.884,200000.0
2006-04-21 01:07:00,11.924,11.924,11.824,11.863,200000.0
2006-04-21 01:11:00,11.934,11.956,11.859,11.9,500000.0
2006-04-21 01:12:00,11.925,11.925,11.859,11.861,350000.0
2006-04-21 01:15:00,11.905,11.937,11.832,11.937,500000.0
2006-04-21 01:16:00,11.864,11.972,11.85,11.853,350000.0
2006-04-21 01:17:00,11.844,11.917,11.844,11.917,100000.0
2006-04-21 01:19:00,11.808,11.912,11.808,11.848,400000.0
2006-04-21 01:22:00,11.902,11.902,11.798,11.835,200000.0
2006-04-21 01:24:00,11.897,11.928,11.844,11.853,500000.0
2006-04-21 01:25:00,11.878,11.878,11.774,11.822,350000.0
2006-04-21 01:26:00,11.854,11.898,11.774,11.898,500000.0
2006-04-21 01:27:00,11.876,11.876,11.762,11.858,150000.0
2006-04-21 01:28:00,11.888,11.888,11.801,11.841,400000.0
2006-04-21 01:29:00,11.836,11.876,11.765,11.84,450000.0
2006-04-21 01:30:00,11.842,11.862,11.712,11.862,400000.0
2006-04-21 01:31:00,11.804,11.878,11.74,11.84,300000.0
2006-04-21 01:32:00,11.756,11.859,11.756,11.845,200000.0
2006-04-21 01:33:00,11.76,11.841,11.748,11.827,500000.0
2006-04-21 01:34:00,11.717,11.824,11.68,11.775,550000.0
2006-04-21 01:35:00,11.803,11.803,11.71,11.775,800000.0
2006-04-21 01:36:00,11.789,11.798,11.789,11.798,100000.0
2006-04-21 01:38:00,11.725,11.795,11.715,11.793,250000.0
2006-04-21 01:39:00,11.803,11.808,11.759,11.759,300000.0
2006-04-21 01:40:00,11.713,11.821,11.713,11.793,300000.0
2006-04-21 01:41:00,11.76,11.801,11.663,11.706,450000.0
2006-04-21 01:42:00,11.821,11.88,11.712,11.726,500000.0
2006-04-21 01:43:00,11.828,11.828,11.738,11.779,250000.0
2006-04-21 01:45:00,11.838,11.838,11.689,11.689,350000.0
2006-04-21 01:46:00,11.748,11.833,11.733,11.816,700000.0
2006-04-21 01:47:00,11.762,11.844,11.762,11.767,250000.0
2006-04-21 01:48:00,11.808,11.855,11.722,11.814,500000.0
2006-04-21 01:50:00,11.714,11.796,11.709,11.767,450000.0
2006-04-21 01:51:00,11.705,11.836,11.693,11.786,550000.0
2006-04-21 01:52:00,11.84,11.84,11.709,11.797,450000.0
2006-04-21 01:53:00,11.857,11.874,11.763,11.867,400000.0
2006-04-21 01:54:00,11.717,11.866,11.717,11.764,350000.0
2006-04-21 01:56:00,11.809,11.822,11.743,11.774,450000.0
2006-04-21 01:58:00,11.776,11.832,11.722,11.817,300000.0
2006-04-21 01:59:00,11.764,11.891,11.763,11.781,450000.0
2006-04-21 02:00:00,11.878,11.894,11.786,11.894,500000.0
2006-04-21 02:01:00,11.805,11.925,11.805,11.915,300000.0
2006-04-21 02:02:00,11.837,11.896,11.802,11.896,450000.0
2006-04-21 02:03:00,11.947,11.947,11.815,11.932,350000.0
2006-04-21 02:04:00,11.804,11.92,11.804,11.867,200000.0
2006-04-21 02:05:00,11.856,11.935,11.81,11.829,350000.0
2006-04-21 02:06:00,11.792,11.866,11.792,11.866,250000.0
2006-04-21 02:07:00,11.811,11.916,11.806,11.806,350000.0
2006-04-21 02:08:00,11.878,11.889,11.79,11.878,450000.0
2006-04-21 02:09:00,11.778,11.832,11.73,11.73,250000.0
2006-04-21 02:10:00,11.83,11.853,11.758,11.768,350000.0
2006-04-21 02:11:00,11.864,11.912,11.78,11.912,350000.0
2006-04-21 02:12:00,11.883,11.944,11.805,11.942,400000.0
2006-04-21 02:13:00,11.922,11.922,11.799,11.812,350000.0
2006-04-21 02:14:00,11.826,11.885,11.766,11.835,600000.0
2006-04-21 02:15:00,11.877,11.894,11.75,11.864,850000.0
2006-04-21 02:16:00,11.836,11.88,11.747,11.855,850000.0
2006-04-21 02:17:00,11.821,11.889,11.75,11.889,500000.0
2006-04-21 02:18:00,11.853,11.902,11.782,11.86,350000.0
2006-04-21 02:19:00,11.865,11.865,11.768,11.789,250000.0
2006-04-21 02:20:00,11.886,11.886,11.77,11.883,250000.0
2006-04-21 02:21:00,11.806,11.874,11.794,11.825,250000.0
2006-04-21 02:22:00,11.837,11.893,11.787,11.879,400000.0
2006-04-21 02:23:00,11.897,11.897,11.761,11.849,650000.0
2006-04-21 02:24:00,11.839,11.851,11.747,11.834,300000.0
2006-04-21 02:25:00,11.908,11.976,11.846,11.873,400000.0
2006-04-21 02:26:00,11.822,11.922,11.79,11.888,550000.0
2006-04-21 02:28:00,11.837,11.975,11.837,11.938,400000.0
2006-04-21 02:29:00,11.802,11.909,11.772,11.801,300000.0
2006-04-21 02:30:00,11.763,11.912,11.753,11.912,400000.0
2006-04-21 02:31:00,11.86,11.955,11.827,11.904,300000.0
2006-04-21 02:32:00,11.826,11.862,11.826,11.862,200000.0
2006-04-21 02:33:00,11.781,11.849,11.763,11.849,300000.0
2006-04-21 02:34:00,11.875,11.915,11.789,11.83,550000.0
2006-04-21 02:35:00,11.869,11.897,11.805,11.834,200000.0
2006-04-21 02:36:00,11.878,11.878,11.809,11.82,200000.0
2006-04-21 02:38:00,11.884,11.908,11.83,11.908,400000.0
2006-04-21 02:39:00,11.891,11.916,11.835,11.853,450000.0
2006-04-21 02:40:00,11.958,11.958,11.825,11.927,250000.0
2006-04-21 02:41:00,11.951,11.951,11.844,11.854,350000.0
2006-04-21 02:44:00,11.921,11.924,11.828,11.85,600000.0
2006-04-21 02:45:00,11.941,11.979,11.928,11.928,250000.0
2006-04-21 02:51:00,11.894,11.997,11.85,11.983,800000.0
2006-04-21 02:52:00,11.844,11.948,11.827,11.896,450000.0
2006-04-21 02:53:00,11.933,11.936,11.931,11.936,150000.0
2006-04-21 02:57:00,11.923,11.923,11.818,11.856,200000.0
2006-04-21 03:00:00,11.947,11.947,11.926,11.926,100000.0
2006-04-21 03:02:00,11.894,11.894,11.789,11.826,200000.0
2006-04-21 03:03:00,11.854,11.91,11.854,11.91,100000.0
2006-04-21 03:04:00,11.845,11.928,11.844,11.914,300000.0
2006-04-21 03:05:00,11.832,11.947,11.832,11.947,100000.0
2006-04-21 03:07:00,11.832,11.944,11.792,11.865,300000.0
2006-04-21 03:08:00,11.874,11.935,11.831,11.852,400000.0
2006-04-21 03:09:00,11.876,11.94,11.843,11.929,400000.0
2006-04-21 03:10:00,11.933,11.978,11.857,11.857,550000.0
2006-04-21 03:11:00,11.918,11.932,11.856,11.9,650000.0
2006-04-21 03:12:00,11.885,11.945,11.84,11.945,250000.0
2006-04-21 03:13:00,11.858,11.914,11.807,11.807,250000.0
2006-04-21 03:16:00,11.936,11.95,11.805,11.95,300000.0
2006-04-21 03:17:00,11.915,11.987,11.825,11.918,350000.0
2006-04-21 03:18:00,11.916,11.947,11.837,11.883,300000.0
2006-04-21 03:19:00,11.906,11.927,11.814,11.82,550000.0
2006-04-21 03:20:00,11.992,12.017,11.853,11.853,750000.0
2006-04-21 03:21:00,11.949,11.981,11.863,11.937,400000.0
2006-04-21 03:22:00,11.902,11.994,11.855,11.982,400000.0
2006-04-21 03:23:00,11.899,11.996,11.842,11.904,400000.0
2006-04-21 03:24:00,11.856,11.856,11.848,11.848,100000.0
2006-04-21 03:26:00,11.855,11.938,11.843,11.937,350000.0
2006-04-21 03:27:00,11.874,11.972,11.874,11.954,400000.0
2006-04-21 03:29:00,11.844,11.919,11.844,11.907,450000.0
2006-04-21 03:30:00,11.938,11.938,11.849,11.862,350000.0
2006-04-21 03:31:00,11.881,11.995,11.879,11.988,250000.0
2006-04-21 03:32:00,11.986,11.986,11.891,11.944,250000.0
2006-04-21 03:33:00,11.945,12.01,11.932,11.932,500000.0
2006-04-21 03:34:00,11.861,12.004,11.861,11.986,350000.0
2006-04-21 03:36:00,12.01,12.114,11.927,11.927,500000.0
2006-04-21 03:39:00,11.987,12.027,11.928,11.93,450000.0
2006-04-21 03:40:00,11.992,12.041,11.924,12.006,450000.0
2006-04-21 03:41:00,12.001,12.001,11.832,11.926,350000.0
2006-04-21 03:43:00,12.031,12.031,11.873,11.981,400000.0
2006-04-21 03:44:00,11.876,11.985,11.876,11.943,150000.0
2006-04-21 03:45:00,11.903,11.985,11.899,11.985,400000.0
2006-04-21 03:46:00,11.966,12.011,11.959,11.995,250000.0
2006-04-21 03:48:00,11.951,12.001,11.864,11.864,350000.0
2006-04-21 03:49:00,11.914,11.965,11.851,11.922,550000.0
2006-04-21 03:50:00,11.854,11.949,11.825,11.839,500000.0
2006-04-21 03:51:00,11.877,11.935,11.851,11.935,300000.0
2006-04-21 03:52:00,11.9,11.984,11.846,11.846,250000.0
2006-04-21 03:53:00,11.823,11.882,11.753,11.753,250000.0
2006-04-21 03:54:00,11.86,11.93,11.86,11.901,250000.0
2006-04-21 03:55:00,11.95,11.95,11.85,11.906,200000.0
2006-04-21 03:57:00,11.906,11.92,11.8,11.92,300000.0
2006-04-21 03:58:00,11.904,11.938,11.818,11.908,700000.0
2006-04-21 03:59:00,11.822,11.937,11.81,11.881,500000.0
2006-04-21 04:01:00,11.92,11.92,11.84,11.873,200000.0
2006-04-21 04:08:00,11.918,11.918,11.811,11.849,250000.0
2006-04-21 04:10:00,11.896,11.896,11.79,11.827,200000.0
2006-04-21 04:11:00,11.844,11.895,11.805,11.805,200000.0
2006-04-21 04:12:00,11.826,11.895,11.822,11.887,300000.0
2006-04-21 04:14:00,11.847,11.91,11.801,11.906,350000.0
2006-04-21 04:15:00,11.862,11.894,11.79,11.894,350000.0
2006-04-21 04:20:00,11.898,11.898,11.788,11.818,350000.0
2006-04-21 04:21:00,11.782,11.847,11.782,11.847,100000.0
2006-04-21 04:22:00,11.748,11.818,11.73,11.818,300000.0
2006-04-21 04:23:00,11.891,11.891,11.77,11.889,150000.0
2006-04-21 04:24:00,11.762,11.861,11.762,11.769,300000.0
2006-04-21 04:27:00,11.897,11.897,11.757,11.89,500000.0
2006-04-21 04:28:00,11.893,11.893,11.757,11.757,300000.0
2006-04-21 04:32:00,11.891,11.891,11.756,11.888,350000.0
2006-04-21 04:34:00,11.881,11.884,11.816,11.832,250000.0
2006-04-21 04:36:00,11.864,11.864,11.764,11.803,200000.0
2006-04-21 04:37:00,11.885,11.885,11.811,11.811,150000.0
2006-04-21 04:39:00,11.831,11.931,11.831,11.906,600000.0
2006-04-21 04:40:00,11.874,11.954,11.87,11.906,500000.0
2006-04-21 04:41:00,11.877,12.01,11.85,11.85,250000.0
2006-04-21 04:43:00,11.935,11.935,11.907,11.933,300000.0
2006-04-21 04:44:00,11.904,11.971,11.888,11.936,500000.0
2006-04-21 04:45:00,11.958,12.026,11.846,11.846,650000.0
2006-04-21 04:46:00,11.974,11.974,11.821,11.821,250000.0
2006-04-21 04:47:00,11.89,11.973,11.89,11.941,200000.0
2006-04-21 04:48:00,11.922,11.962,11.845,11.932,350000.0
2006-04-21 04:51:00,11.951,12.002,11.854,11.975,450000.0
2006-04-21 04:52:00,11.921,11.933,11.802,11.888,450000.0
2006-04-21 04:55:00,11.919,11.964,11.884,11.939,350000.0
2006-04-21 04:56:00,11.828,11.933,11.827,11.868,600000.0
2006-04-21 04:59:00,11.889,11.957,11.835,11.844,500000.0
2006-04-21 05:00:00,11.881,11.927,11.842,11.927,400000.0
2006-04-21 05:01:00,11.848,11.953,11.848,11.948,350000.0
2006-04-21 05:02:00,11.856,11.939,11.833,11.934,400000.0
2006-04-21 05:06:00,11.94,11.943,11.878,11.917,200000.0
2006-04-21 05:08:00,12.022,12.022,11.965,11.965,300000.0
2006-04-21 05:09:00,12.013,12.013,11.928,11.952,400000.0
2006-04-21 05:10:00,11.944,11.944,11.883,11.94,150000.0
2006-04-21 05:14:00,11.942,12.004,11.854,11.972,500000.0
2006-04-21 05:17:00,11.911,11.942,11.856,11.856,350000.0
2006-04-21 05:18:00,11.945,11.977,11.851,11.887,450000.0
2006-04-21 05:19:00,11.88,11.974,11.85,11.888,350000.0
2006-04-21 05:20:00,11.96,11.96,11.827,11.827,350000.0
2006-04-21 05:21:00,11.909,11.939,11.819,11.885,350000.0
2006-04-21 05:22:00,11.871,11.961,11.842,11.897,400000.0
2006-04-21 05:23:00,11.971,11.971,11.875,11.918,350000.0
2006-04-21 05:28:00,11.908,11.937,11.805,11.84,450000.0
2006-04-21 05:29:00,11.869,11.977,11.831,11.831,350000.0
2006-04-21 05:30:00,11.934,11.982,11.838,11.934,500000.0
2006-04-21 05:31:00,11.953,11.953,11.845,11.845,250000.0
2006-04-21 05:32:00,11.91,11.91,11.91,11.91,50000.0
2006-04-21 05:34:00,11.965,11.965,11.915,11.918,350000.0
2006-04-21 05:38:00,11.943,11.959,11.877,11.927,250000.0
2006-04-21 05:40:00,12.003,12.012,11.909,11.909,200000.0
2006-04-21 05:41:00,12.004,12.024,11.911,12.024,250000.0
2006-04-21 05:42:00,11.932,11.951,11.887,11.887,250000.0
2006-04-21 05:43:00,11.949,11.949,11.843,11.888,400000.0
2006-04-21 05:44:00,11.972,11.99,11.894,11.964,400000.0
2006-04-21 05:45:00,11.949,11.949,11.929,11.929,100000.0
2006-04-21 05:46:00,11.956,11.987,11.909,11.934,300000.0
2006-04-21 05:47:00,11.943,12.005,11.933,11.936,250000.0
2006-04-21 05:48:00,11.929,12.003,11.921,11.987,350000.0
2006-04-21 05:49:00,11.928,12.064,11.891,12.064,400000.0
2006-04-21 05:50:00,12.045,12.045,11.924,11.98,400000.0
2006-04-21 05:56:00,12.061,12.062,11.976,12.047,350000.0
2006-04-21 05:57:00,11.999,12.059,11.963,12.059,200000.0
2006-04-21 05:58:00,12.03,12.096,12.03,12.096,100000.0
2006-04-21 05:59:00,12.033,12.033,12.022,12.022,100000.0
2006-04-21 06:02:00,12.074,12.074,12.027,12.037,150000.0
2006-04-21 06:03:00,12.124,12.148,12.026,12.148,300000.0
2006-04-21 06:04:00,12.098,12.133,12.01,12.029,400000.0
2006-04-21 06:05:00,12.088,12.088,11.951,11.951,200000.0
2006-04-21 06:07:00,12.052,12.081,11.921,11.921,250000.0
2006-04-21 06:08:00,11.916,12.09,11.916,12.042,600000.0
2006-04-21 06:09:00,12.031,12.07,11.986,12.07,550000.0
2006-04-21 06:11:00,12.116,12.116,11.979,12.025,450000.0
2006-04-21 06:17:00,12.074,12.074,11.975,12.013,200000.0
2006-04-21 06:19:00,12.042,12.098,11.968,12.098,300000.0
2006-04-21 06:20:00,11.997,12.111,11.997,12.0,350000.0
2006-04-21 06:23:00,12.095,12.095,12.003,12.039,200000.0
2006-04-21 06:27:00,12.134,12.134,12.014,12.033,450000.0
2006-04-21 06:28:00,12.121,12.121,12.038,12.086,350000.0
2006-04-21 06:36:00,12.075,12.075,11.975,12.014,200000.0
2006-04-21 06:39:00,12.067,12.067,11.966,12.005,200000.0
2006-04-21 06:41:00,12.113,12.113,12.073,12.073,300000.0
2006-04-21 06:43:00,12.075,12.075,11.983,12.019,200000.0
2006-04-21 06:48:00,12.075,12.085,11.998,12.032,300000.0
2006-04-21 06:49:00,12.082,12.082,11.994,11.994,100000.0
2006-04-21 06:51:00,12.085,12.085,12.031,12.031,200000.0
2006-04-21 06:52:00,11.988,12.091,11.988,12.067,350000.0
2006-04-21 06:53:00,12.032,12.115,12.015,12.015,300000.0
2006-04-21 06:55:00,12.052,12.065,12.011,12.03,400000.0
2006-04-21 06:56:00,12.048,12.075,11.921,12.032,600000.0
2006-04-21 06:57:00,11.968,12.106,11.968,12.101,350000.0
2006-04-21 06:58:00,12.084,12.123,12.015,12.123,250000.0
2006-04-21 06:59:00,12.063,12.089,11.994,11.994,350000.0
2006-04-21 07:00:00,12.088,12.152,12.057,12.057,200000.0
2006-04-21 07:01:00,12.111,12.146,12.03,12.114,400000.0
2006-04-21 07:02:00,12.145,12.171,12.045,12.053,400000.0
2006-04-21 07:03:00,12.072,12.156,12.072,12.086,500000.0
2006-04-21 07:04:00,12.136,12.136,12.007,12.062,400000.0
2006-04-21 07:06:00,12.126,12.214,12.042,12.042,350000.0
2006-04-21 07:07:00,12.112,12.112,12.03,12.049,400000.0
2006-04-21 07:08:00,12.033,12.156,12.033,12.109,400000.0
2006-04-21 07:09:00,12.087,12.166,12.068,12.151,450000.0
2006-04-21 07:10:00,12.04,12.107,12.033,12.033,350000.0
2006-04-21 07:11:00,12.093,12.093,12.049,12.049,100000.0
2006-04-21 07:12:00,12.104,12.135,12.024,12.135,350000.0
2006-04-21 07:13:00,12.06,12.131,12.02,12.131,300000.0
2006-04-21 07:14:00,12.125,12.203,12.125,12.199,350000.0
2006-04-21 07:15:00,12.209,12.209,12.15,12.174,150000.0
2006-04-21 07:17:00,12.127,12.197,12.099,12.188,400000.0
2006-04-21 07:18:00,12.187,12.204,12.131,12.192,400000.0
2006-04-21 07:20:00,12.142,12.189,12.104,12.181,450000.0
2006-04-21 07:21:00,12.155,12.155,12.07,12.147,400000.0
2006-04-21 07:22:00,12.179,12.19,12.096,12.096,300000.0
2006-04-21 07:23:00,12.184,12.223,12.171,12.186,450000.0
2006-04-21 07:24:00,12.162,12.185,12.13,12.163,200000.0
2006-04-21 07:26:00,12.127,12.186,12.074,12.186,350000.0
2006-04-21 07:27:00,12.127,12.216,12.091,12.091,300000.0
2006-04-21 07:31:00,12.144,12.185,12.108,12.185,250000.0
2006-04-21 07:32:00,12.14,12.189,12.106,12.139,250000.0
2006-04-21 07:36:00,12.133,12.196,12.13,12.163,500000.0
2006-04-21 07:38:00,12.176,12.176,12.032,12.116,400000.0
2006-04-21 07:39:00,12.15,12.158,12.063,12.158,350000.0
2006-04-21 07:40:00,12.105,12.139,12.033,12.139,450000.0
2006-04-21 07:41:00,12.159,12.164,12.049,12.049,250000.0
2006-04-21 07:42:00,12.143,12.164,12.034,12.034,400000.0
2006-04-21 07:43:00,12.053,12.171,12.029,12.147,450000.0
2006-04-21 07:44:00,12.115,12.177,12.064,12.064,450000.0
2006-04-21 07:46:00,12.16,12.18,12.074,12.18,300000.0
2006-04-21 07:47:00,12.152,12.213,12.097,12.152,350000.0
2006-04-21 07:51:00,12.114,12.227,12.114,12.169,600000.0
2006-04-21 07:52:00,12.164,12.164,12.05,12.092,300000.0
2006-04-21 07:53:00,12.063,12.147,12.063,12.147,200000.0
2006-04-21 07:54:00,12.068,12.078,12.068,12.077,150000.0
2006-04-21 07:56:00,12.06,12.123,12.015,12.015,350000.0
2006-04-21 07:57:00,12.158,12.158,12.06,12.11,250000.0
2006-04-21 07:58:00,12.154,12.174,12.069,12.138,400000.0
2006-04-21 07:59:00,12.099,12.17,12.066,12.142,550000.0
2006-04-21 08:00:00,12.077,12.169,12.045,12.058,600000.0
2006-04-21 08:02:00,12.056,12.191,12.054,12.102,750000.0
2006-04-21 08:03:00,12.044,12.132,12.044,12.104,450000.0
2006-04-21 08:04:00,12.057,12.17,12.032,12.032,300000.0
2006-04-21 08:05:00,12.07,12.139,12.037,12.062,550000.0
2006-04-21 08:06:00,12.009,12.089,11.994,12.036,400000.0
2006-04-21 08:07:00,12.086,12.086,11.957,12.054,500000.0
2006-04-21 08:08:00,12.012,12.115,11.975,11.975,650000.0
2006-04-21 08:09:00,11.991,12.045,11.932,11.957,500000.0
2006-04-21 08:10:00,12.037,12.037,11.945,11.945,250000.0
2006-04-21 08:11:00,12.002,12.059,11.942,11.942,550000.0
2006-04-21 08:12:00,12.024,12.024,11.91,11.91,400000.0
2006-04-21 08:13:00,11.966,11.966,11.808,11.832,400000.0
2006-04-21 08:14:00,11.814,11.968,11.814,11.838,400000.0
2006-04-21 08:16:00,11.883,11.956,11.883,11.919,250000.0
2006-04-21 08:18:00,11.916,11.963,11.837,11.916,550000.0
2006-04-21 08:19:00,11.851,11.938,11.851,11.884,250000.0
2006-04-21 08:20:00,11.947,11.947,11.822,11.911,550000.0
2006-04-21 08:21:00,11.85,11.972,11.822,11.869,550000.0
2006-04-21 08:22:00,11.777,11.847,11.72,11.728,350000.0
2006-04-21 08:23:00,11.711,11.811,11.711,11.797,350000.0
2006-04-21 08:24:00,11.804,11.804,11.72,11.72,250000.0
2006-04-21 08:25:00,11.698,11.821,11.698,11.804,350000.0
2006-04-21 08:26:00,11.791,11.791,11.673,11.782,500000.0
2006-04-21 08:27:00,11.72,11.778,11.661,11.778,350000.0
2006-04-21 08:28:00,11.788,11.811,11.701,11.765,450000.0
2006-04-21 08:29:00,11.69,11.786,11.679,11.742,400000.0
2006-04-21 08:30:00,11.741,11.763,11.669,11.716,400000.0
2006-04-21 08:31:00,11.654,11.719,11.652,11.66,400000.0
2006-04-21 08:32:00,11.718,11.753,11.632,11.699,500000.0
2006-04-21 08:34:00,11.646,11.7,11.608,11.641,300000.0
2006-04-21 08:36:00,11.686,11.686,11.558,11.608,500000.0
2006-04-21 08:37:00,11.68,11.722,11.634,11.679,350000.0
2006-04-21 08:38:00,11.689,11.716,11.59,11.614,650000.0
2006-04-21 08:39:00,11.641,11.7,11.589,11.589,250000.0
2006-04-21 08:40:00,11.666,11.706,11.603,11.648,250000.0
2006-04-21 08:41:00,11.641,11.671,11.602,11.602,350000.0
2006-04-21 08:42:00,11.678,11.678,11.592,11.658,450000.0
2006-04-21 08:43:00,11.649,11.669,11.591,11.591,150000.0
2006-04-21 08:44:00,11.564,11.605,11.553,11.559,350000.0
2006-04-21 08:45:00,11.578,11.638,11.534,11.534,350000.0
2006-04-21 08:46:00,11.58,11.609,11.458,11.555,500000.0
2006-04-21 08:47:00,11.585,11.608,11.492,11.528,550000.0
2006-04-21 08:48:00,11.456,11.537,11.456,11.516,450000.0
2006-04-21 08:49:00,11.606,11.606,11.498,11.552,400000.0
2006-04-21 08:50:00,11.471,11.624,11.471,11.556,500000.0
2006-04-21 08:52:00,11.487,11.569,11.476,11.562,450000.0
2006-04-21 08:53:00,11.593,11.696,11.593,11.696,400000.0
2006-04-21 08:54:00,11.71,11.71,11.605,11.605,350000.0
2006-04-21 08:55:00,11.708,11.708,11.572,11.692,250000.0
2006-04-21 08:56:00,11.593,11.641,11.549,11.615,550000.0
2006-04-21 08:57:00,11.638,11.684,11.579,11.648,550000.0
2006-04-21 08:58:00,11.706,11.708,11.61,11.667,200000.0
2006-04-21 08:59:00,11.708,11.708,11.54,11.638,500000.0
2006-04-21 09:00:00,11.67,11.727,11.595,11.595,550000.0
2006-04-21 09:01:00,11.641,11.712,11.587,11.6,350000.0
2006-04-21 09:03:00,11.621,11.714,11.603,11.603,300000.0
2006-04-21 09:04:00,11.708,11.813,11.631,11.813,400000.0
2006-04-21 09:05:00,11.746,11.771,11.653,11.769,400000.0
2006-04-21 09:06:00,11.785,11.875,11.785,11.858,350000.0
2006-04-21 09:07:00,11.804,11.926,11.804,11.837,400000.0
2006-04-21 09:08:00,11.841,11.841,11.732,11.816,250000.0
2006-04-21 09:09:00,11.745,11.868,11.745,11.745,450000.0
2006-04-21 09:11:00,11.85,11.886,11.798,11.802,550000.0
2006-04-21 09:12:00,11.853,11.886,11.714,11.766,550000.0
2006-04-21 09:13:00,11.885,11.952,11.843,11.951,450000.0
2006-04-21 09:14:00,11.907,11.923,11.83,11.841,500000.0
2006-04-21 09:15:00,11.848,11.906,11.807,11.881,350000.0
2006-04-21 09:16:00,11.847,11.947,11.803,11.843,350000.0
2006-04-21 09:17:00,11.949,11.959,11.832,11.926,550000.0
2006-04-21 09:18:00,11.912,11.955,11.838,11.922,400000.0
2006-04-21 09:19:00,11.98,12.009,11.894,11.964,450000.0
2006-04-21 09:20:00,11.912,12.028,11.896,11.898,450000.0
2006-04-21 09:21:00,11.94,11.995,11.892,11.995,550000.0
2006-04-21 09:22:00,11.941,11.949,11.865,11.949,250000.0
2006-04-21 09:23:00,11.838,11.916,11.791,11.91,450000.0
2006-04-21 09:24:00,11.827,11.917,11.827,11.897,400000.0
2006-04-21 09:25:00,12.016,12.039,11.943,11.945,350000.0
2006-04-21 09:26:00,11.984,11.984,11.978,11.978,100000.0
2006-04-21 09:27:00,11.91,11.996,11.871,11.871,400000.0
2006-04-21 09:28:00,11.904,11.977,11.886,11.965,350000.0
2006-04-21 09:29:00,11.876,12.011,11.876,12.001,300000.0
2006-04-21 09:30:00,11.957,12.106,11.932,12.085,400000.0
2006-04-21 09:31:00,12.044,12.05,11.974,12.05,400000.0
2006-04-21 09:33:00,12.072,12.137,11.972,12.113,450000.0
2006-04-21 09:34:00,12.085,12.151,12.019,12.132,300000.0
2006-04-21 09:35:00,12.032,12.16,12.032,12.16,350000.0
2006-04-21 09:36:00,12.146,12.176,12.032,12.099,500000.0
2006-04-21 09:37:00,12.168,12.224,12.087,12.195,400000.0
2006-04-21 09:38:00,12.169,12.282,12.142,12.253,450000.0
2006-04-21 09:39:00,12.256,12.256,12.069,12.222,500000.0
2006-04-21 09:40:00,12.148,12.2,12.072,12.117,550000.0
2006-04-21 09:41:00,12.202,12.215,12.132,12.132,350000.0
2006-04-21 09:42:00,12.222,12.256,12.158,12.175,400000.0
2006-04-21 09:44:00,12.184,12.269,12.148,12.19,350000.0
2006-04-21 09:45:00,12.207,12.279,12.117,12.259,500000.0
2006-04-21 09:47:00,12.184,12.293,12.184,12.228,300000.0
2006-04-21 09:48:00,12.26,12.278,12.147,12.188,450000.0
2006-04-21 09:49:00,12.188,12.24,12.099,12.156,350000.0
2006-04-21 09:50:00,12.169,12.266,12.134,12.134,500000.0
2006-04-21 09:51:00,12.214,12.214,12.111,12.137,350000.0
2006-04-21 09:52:00,12.219,12.219,12.064,12.161,400000.0
2006-04-21 09:53:00,12.053,12.141,12.008,12.008,400000.0
2006-04-21 09:54:00,12.122,12.144,12.003,12.104,350000.0
2006-04-21 09:55:00,12.097,12.163,12.022,12.054,400000.0
2006-04-21 09:57:00,12.034,12.089,11.993,12.034,500000.0
2006-04-21 09:58:00,11.934,12.039,11.933,11.989,400000.0
2006-04-21 09:59:00,11.95,12.016,11.902,12.008,450000.0
2006-04-21 10:00:00,11.963,11.981,11.841,11.981,550000.0
2006-04-21 10:02:00,11.952,12.119,11.952,12.091,350000.0
2006-04-21 10:03:00,12.099,12.168,12.052,12.083,400000.0
2006-04-21 10:04:00,12.159,12.183,12.083,12.107,400000.0
2006-04-21 10:05:00,12.057,12.187,12.057,12.187,400000.0
2006-04-21 10:07:00,12.148,12.226,12.096,12.14,400000.0
2006-04-21 10:08:00,12.228,12.228,12.083,12.225,300000.0
2006-04-21 10:09:00,12.225,12.232,12.089,12.232,450000.0
2006-04-21 10:11:00,12.258,12.308,12.149,12.149,500000.0
2006-04-21 10:12:00,12.228,12.228,12.097,12.171,350000.0
2006-04-21 10:13:00,12.16,12.244,12.108,12.116,500000.0
2006-04-21 10:14:00,12.209,12.297,12.172,12.184,300000.0
2006-04-21 10:15:00,12.306,12.306,12.197,12.251,350000.0
2006-04-21 10:16:00,12.179,12.336,12.179,12.244,400000.0
2006-04-21 10:17:00,12.195,12.215,12.128,12.128,400000.0
2006-04-21 10:18:00,12.1,12.231,12.094,12.217,450000.0
2006-04-21 10:20:00,12.128,12.2,12.109,12.109,550000.0
2006-04-21 10:21:00,12.169,12.212,12.146,12.192,400000.0
2006-04-21 10:23:00,12.166,12.166,11.996,12.112,450000.0
2006-04-21 10:25:00,12.082,12.227,12.055,12.142,700000.0
2006-04-21 10:26:00,12.132,12.132,12.009,12.009,350000.0
2006-04-21 10:27:00,12.115,12.156,12.04,12.156,450000.0
2006-04-21 10:28:00,12.152,12.152,12.023,12.053,350000.0
2006-04-21 10:30:00,12.078,12.132,12.005,12.065,400000.0
2006-04-21 10:31:00,11.999,12.114,11.99,12.044,350000.0
2006-04-21 10:33:00,12.053,12.096,11.983,12.096,400000.0
2006-04-21 10:34:00,12.088,12.1,11.944,12.066,500000.0
2006-04-21 10:36:00,12.01,12.115,11.97,11.98,500000.0
2006-04-21 10:37:00,12.101,12.125,11.983,12.02,400000.0
2006-04-21 10:39:00,12.091,12.166,12.003,12.003,650000.0
2006-04-21 10:40:00,12.086,12.095,11.985,12.089,550000.0
2006-04-21 10:43:00,12.091,12.144,12.0,12.003,400000.0
2006-04-21 10:44:00,12.063,12.107,11.969,12.076,900000.0
2006-04-21 10:45:00,12.071,12.108,12.004,12.096,350000.0
2006-04-21 10:47:00,12.11,12.133,11.999,11.999,350000.0
2006-04-21 10:48:00,12.04,12.141,11.971,12.141,450000.0
2006-04-21 10:49:00,12.187,12.199,12.084,12.084,600000.0
2006-04-21 10:50:00,12.143,12.19,12.068,12.088,800000.0
2006-04-21 10:51:00,12.151,12.182,12.037,12.162,550000.0
2006-04-21 10:52:00,12.156,12.182,12.02,12.129,950000.0
2006-04-21 10:53:00,12.119,12.176,12.048,12.091,500000.0
2006-04-21 10:54:00,12.116,12.116,11.997,11.997,400000.0
2006-04-21 10:55:00,12.11,12.135,11.995,12.095,800000.0
2006-04-21 10:56:00,12.084,12.158,12.01,12.136,400000.0
2006-04-21 10:57:00,12.104,12.162,12.038,12.118,450000.0
2006-04-21 10:58:00,12.035,12.136,11.996,12.061,350000.0
2006-04-21 10:59:00,12.109,12.133,11.986,11.986,450000.0
2006-04-21 11:00:00,12.067,12.153,12.013,12.036,350000.0
2006-04-21 11:01:00,11.999,12.134,11.993,12.086,500000.0
2006-04-21 11:02:00,12.143,12.151,12.019,12.081,400000.0
2006-04-21 11:03:00,12.05,12.134,12.008,12.045,550000.0
2006-04-21 11:04:00,12.131,12.131,12.025,12.128,400000.0
2006-04-21 11:05:00,12.008,12.163,12.008,12.037,550000.0
2006-04-21 11:06:00,12.114,12.142,12.017,12.017,350000.0
2006-04-21 11:07:00,12.085,12.114,12.003,12.091,450000.0
2006-04-21 11:08:00,12.012,12.12,11.988,12.119,350000.0
2006-04-21 11:09:00,12.093,12.093,11.975,12.081,500000.0
2006-04-21 11:10:00,11.986,12.096,11.986,12.026,400000.0
2006-04-21 11:11:00,12.102,12.141,12.01,12.107,350000.0
2006-04-21 11:12:00,12.127,12.165,12.011,12.067,550000.0
2006-04-21 11:13:00,12.049,12.142,11.952,12.142,500000.0
2006-04-21 11:14:00,12.033,12.098,11.974,12.098,400000.0
2006-04-21 11:16:00,12.051,12.126,12.043,12.126,500000.0
2006-04-21 11:17:00,12.155,12.158,12.043,12.158,350000.0
2006-04-21 11:18:00,12.078,12.145,12.078,12.105,350000.0
2006-04-21 11:19:00,12.034,12.144,11.978,12.144,550000.0
2006-04-21 11:20:00,12.13,12.185,12.061,12.097,400000.0
2006-04-21 11:21:00,12.169,12.169,12.025,12.136,450000.0
2006-04-21 11:22:00,12.2,12.265,12.111,12.111,400000.0
2006-04-21 11:23:00,12.085,12.26,12.085,12.128,500000.0
2006-04-21 11:25:00,12.114,12.232,12.114,12.139,550000.0
2006-04-21 11:26:00,12.258,12.278,12.166,12.278,400000.0
2006-04-21 11:27:00,12.186,12.323,12.186,12.285,500000.0
2006-04-21 11:29:00,12.169,12.24,12.136,12.16,500000.0
2006-04-21 11:30:00,12.22,12.26,12.122,12.149,500000.0
2006-04-21 11:33:00,12.141,12.286,12.141,12.251,350000.0
2006-04-21 11:34:00,12.3,12.3,12.221,12.289,250000.0
2006-04-21 11:35:00,12.302,12.332,12.198,12.269,450000.0
2006-04-21 11:36:00,12.248,12.359,12.213,12.273,550000.0
2006-04-21 11:38:00,12.303,12.303,12.204,12.294,400000.0
2006-04-21 11:40:00,12.252,12.354,12.217,12.31,400000.0
2006-04-21 11:41:00,12.263,12.35,12.263,12.312,350000.0
2006-04-21 11:42:00,12.267,12.35,12.267,12.35,350000.0
2006-04-21 11:44:00,12.369,12.369,12.234,12.356,450000.0
2006-04-21 11:45:00,12.293,12.376,12.273,12.365,550000.0
2006-04-21 11:46:00,12.34,12.374,12.24,12.272,400000.0
2006-04-21 11:47:00,12.317,12.382,12.225,12.33,500000.0
2006-04-21 11:48:00,12.314,12.351,12.253,12.339,400000.0
2006-04-21 11:49:00,12.325,12.392,12.255,12.322,350000.0
2006-04-21 11:50:00,12.318,12.355,12.244,12.355,350000.0
2006-04-21 11:51:00,12.202,12.322,12.202,12.322,450000.0
2006-04-21 11:53:00,12.167,12.292,12.167,12.19,400000.0
2006-04-21 11:54:00,12.302,12.331,12.228,12.243,550000.0
2006-04-21 11:55:00,12.227,12.284,12.132,12.245,350000.0
2006-04-21 11:56:00,12.196,12.285,12.196,12.216,350000.0
2006-04-21 11:57:00,12.286,12.286,12.182,12.255,450000.0
2006-04-21 11:58:00,12.246,12.246,12.098,12.212,350000.0
2006-04-21 11:59:00,12.19,12.261,12.174,12.261,450000.0
2006-04-21 12:00:00,12.296,12.296,12.173,12.173,350000.0
2006-04-21 12:02:00,12.285,12.285,12.158,12.158,400000.0
2006-04-21 12:03:00,12.171,12.262,12.155,12.203,550000.0
2006-04-21 12:04:00,12.157,12.181,12.064,12.064,350000.0
2006-04-21 12:05:00,12.153,12.206,12.067,12.1,350000.0
2006-04-21 12:06:00,12.171,12.18,12.113,12.18,350000.0
2006-04-21 12:07:00,12.165,12.165,12.003,12.112,450000.0
2006-04-21 12:08:00,12.156,12.156,12.044,12.156,450000.0
2006-04-21 12:09:00,12.035,12.153,12.035,12.089,350000.0
2006-04-21 12:10:00,12.143,12.182,12.075,12.134,400000.0
2006-04-21 12:11:00,12.105,12.127,12.036,12.063,300000.0
2006-04-21 12:13:00,12.157,12.235,12.113,12.17,400000.0
2006-04-21 12:14:00,12.167,12.218,12.108,12.11,550000.0
2006-04-21 12:15:00,12.132,12.205,12.064,12.115,400000.0
2006-04-21 12:16:00,12.144,12.209,12.103,12.157,400000.0
2006-04-21 12:17:00,12.203,12.24,12.199,12.24,400000.0
2006-04-21 12:18:00,12.211,12.211,12.063,12.071,450000.0
2006-04-21 12:20:00,12.119,12.217,12.09,12.143,500000.0
2006-04-21 12:21:00,12.157,12.212,12.087,12.177,500000.0
2006-04-21 12:22:00,12.202,12.202,12.091,12.163,400000.0
2006-04-21 12:23:00,12.225,12.241,12.104,12.106,400000.0
2006-04-21 12:24:00,12.232,12.237,12.146,12.208,600000.0
2006-04-21 12:25:00,12.215,12.219,12.114,12.16,450000.0
2006-04-21 12:26:00,12.163,12.175,12.06,12.117,450000.0
2006-04-21 12:28:00,12.162,12.183,12.058,12.112,500000.0
2006-04-21 12:31:00,12.161,12.173,12.107,12.159,350000.0
2006-04-21 12:33:00,12.226,12.254,12.104,12.104,250000.0
2006-04-21 12:35:00,12.193,12.193,12.066,12.066,350000.0
2006-04-21 12:36:00,12.218,12.241,12.115,12.115,350000.0
2006-04-21 12:37:00,12.217,12.217,12.103,12.116,500000.0
2006-04-21 12:38:00,12.196,12.261,12.113,12.179,450000.0
2006-04-21 12:39:00,12.204,12.21,12.076,12.178,450000.0
2006-04-21 12:40:00,12.166,12.195,12.105,12.132,450000.0
2006-04-21 12:41:00,12.178,12.229,12.09,12.229,450000.0
2006-04-21 12:42:00,12.139,12.295,12.139,12.208,550000.0
2006-04-21 12:43:00,12.154,12.205,12.094,12.121,500000.0
2006-04-21 12:44:00,12.169,12.169,12.028,12.058,450000.0
2006-04-21 12:45:00,12.108,12.237,12.087,12.161,400000.0
2006-04-21 12:46:00,12.102,12.207,12.066,12.066,500000.0
2006-04-21 12:47:00,12.116,12.219,12.06,12.142,350000.0
2006-04-21 12:48:00,12.1,12.201,12.032,12.134,550000.0
2006-04-21 12:49:00,12.08,12.165,12.033,12.052,450000.0
2006-04-21 12:50:00,12.079,12.133,12.023,12.032,400000.0
2006-04-21 12:51:00,12.029,12.172,12.029,12.149,500000.0
2006-04-21 12:53:00,12.03,12.162,12.03,12.094,500000.0
2006-04-21 12:54:00,12.112,12.172,12.045,12.114,450000.0
2006-04-21 12:55:00,12.095,12.143,12.052,12.133,450000.0
2006-04-21 12:56:00,12.114,12.182,12.046,12.046,450000.0
2006-04-21 12:57:00,12.096,12.138,12.002,12.002,400000.0
2006-04-21 12:58:00,12.037,12.174,12.008,12.057,400000.0
2006-04-21 12:59:00,12.084,12.102,12.0,12.096,450000.0
2006-04-21 13:00:00,12.107,12.158,12.039,12.09,500000.0
2006-04-21 13:01:00,12.047,12.156,12.047,12.107,400000.0
2006-04-21 13:02:00,12.04,12.133,12.014,12.068,400000.0
2006-04-21 13:03:00,12.069,12.138,12.022,12.022,450000.0
2006-04-21 13:04:00,12.085,12.156,12.027,12.031,450000.0
2006-04-21 13:05:00,12.001,12.117,12.001,12.106,400000.0
2006-04-21 13:06:00,12.147,12.166,12.013,12.12,450000.0
2006-04-21 13:09:00,12.145,12.145,12.034,12.034,450000.0
2006-04-21 13:13:00,12.126,12.126,11.979,12.093,450000.0
2006-04-21 13:14:00,12.012,12.156,12.012,12.125,350000.0
2006-04-21 13:15:00,12.047,12.146,11.985,12.098,400000.0
2006-04-21 13:16:00,12.107,12.107,11.999,12.098,350000.0
2006-04-21 13:17:00,12.124,12.145,12.028,12.145,450000.0
2006-04-21 13:18:00,12.032,12.171,12.032,12.151,400000.0
2006-04-21 13:19:00,12.083,12.156,12.032,12.059,400000.0
2006-04-21 13:20:00,12.075,12.133,12.02,12.076,500000.0
2006-04-21 13:21:00,12.02,12.134,11.989,11.989,350000.0
2006-04-21 13:22:00,12.03,12.124,12.018,12.032,400000.0
2006-04-21 13:23:00,12.039,12.114,11.988,12.001,350000.0
2006-04-21 13:24:00,12.091,12.121,12.007,12.036,450000.0
2006-04-21 13:26:00,12.048,12.155,12.008,12.051,550000.0
2006-04-21 13:27:00,12.013,12.098,12.008,12.084,500000.0
2006-04-21 13:28:00,12.079,12.103,11.969,12.012,400000.0
2006-04-21 13:30:00,12.127,12.149,12.025,12.028,450000.0
2006-04-21 13:31:00,12.004,12.134,12.004,12.107,450000.0
2006-04-21 13:32:00,12.034,12.119,11.981,11.981,500000.0
2006-04-21 13:34:00,11.969,12.136,11.969,12.017,350000.0
2006-04-21 13:35:00,12.051,12.116,12.003,12.003,400000.0
2006-04-21 13:36:00,12.058,12.147,12.005,12.1,450000.0
2006-04-21 13:37:00,12.03,12.116,12.03,12.1,350000.0
2006-04-21 13:38:00,12.078,12.144,12.04,12.144,400000.0
2006-04-21 13:40:00,12.092,12.122,12.003,12.122,350000.0
2006-04-21 13:41:00,12.035,12.136,12.035,12.134,400000.0
2006-04-21 13:43:00,12.119,12.145,12.019,12.129,500000.0
2006-04-21 13:44:00,12.048,12.153,12.022,12.076,350000.0
2006-04-21 13:45:00,12.032,12.147,12.004,12.125,400000.0
2006-04-21 13:46:00,12.057,12.141,12.039,12.073,450000.0
2006-04-21 13:48:00,12.077,12.09,11.981,12.063,400000.0
2006-04-21 13:50:00,12.029,12.073,12.003,12.004,450000.0
2006-04-21 13:52:00,12.117,12.124,11.998,12.1,350000.0
2006-04-21 13:55:00,12.074,12.117,12.037,12.069,350000.0
2006-04-21 13:58:00,11.981,12.1,11.981,12.1,350000.0
2006-04-21 13:59:00,12.085,12.087,11.982,12.049,300000.0
2006-04-21 14:00:00,12.081,12.091,11.985,12.036,350000.0
2006-04-21 14:01:00,12.06,12.127,11.989,12.127,400000.0
2006-04-21 14:02:00,12.147,12.171,12.056,12.111,350000.0
2006-04-21 14:05:00,12.102,12.102,12.002,12.043,200000.0
2006-04-21 14:08:00,12.077,12.151,12.047,12.102,400000.0
2006-04-21 14:17:00,12.097,12.097,12.018,12.052,450000.0
2006-04-21 14:20:00,12.03,12.145,12.03,12.071,350000.0
2006-04-21 14:21:00,12.047,12.152,12.036,12.086,450000.0
2006-04-21 14:23:00,12.069,12.149,12.069,12.091,400000.0
2006-04-21 14:24:00,12.154,12.175,12.07,12.152,400000.0
2006-04-21 14:25:00,12.087,12.131,12.041,12.086,350000.0
2006-04-21 14:26:00,12.115,12.208,12.055,12.14,350000.0
2006-04-21 14:27:00,12.131,12.197,12.043,12.197,400000.0
2006-04-21 14:28:00,12.291,12.432,12.291,12.387,400000.0
2006-04-21 14:29:00,12.378,12.413,12.286,12.373,350000.0
2006-04-21 14:30:00,12.334,12.445,12.304,12.304,550000.0
2006-04-21 14:31:00,12.338,12.432,12.293,12.387,400000.0
2006-04-21 14:32:00,12.395,12.426,12.342,12.368,500000.0
2006-04-21 14:33:00,12.439,12.447,12.314,12.375,450000.0
2006-04-21 14:34:00,12.405,12.467,12.346,12.346,450000.0
2006-04-21 14:36:00,12.407,12.407,12.245,12.344,400000.0
2006-04-21 14:37:00,12.242,12.339,12.199,12.339,550000.0
2006-04-21 14:38:00,12.293,12.363,12.271,12.352,400000.0
2006-04-21 14:39:00,12.341,12.347,12.191,12.221,500000.0
2006-04-21 14:40:00,12.301,12.399,12.277,12.326,400000.0
2006-04-21 14:41:00,12.279,12.386,12.266,12.357,550000.0
2006-04-21 14:42:00,12.286,12.405,12.279,12.355,400000.0
2006-04-21 14:43:00,12.353,12.417,12.276,12.417,500000.0
2006-04-21 14:44:00,12.306,12.378,12.271,12.378,450000.0
2006-04-21 14:45:00,12.373,12.391,12.318,12.36,400000.0
2006-04-21 14:46:00,12.335,12.361,12.264,12.277,350000.0
2006-04-21 14:47:00,12.312,12.339,12.194,12.335,350000.0
2006-04-21 14:48:00,12.336,12.368,12.275,12.343,400000.0
2006-04-21 14:49:00,12.373,12.392,12.243,12.244,500000.0
2006-04-21 14:50:00,12.272,12.355,12.224,12.224,400000.0
2006-04-21 14:51:00,12.362,12.4,12.28,12.339,350000.0
2006-04-21 14:52:00,12.401,12.401,12.338,12.341,450000.0
2006-04-21 14:55:00,12.39,12.453,12.314,12.314,450000.0
2006-04-21 14:56:00,12.406,12.444,12.309,12.405,550000.0
2006-04-21 14:57:00,12.424,12.435,12.336,12.43,450000.0
2006-04-21 14:58:00,12.36,12.426,12.342,12.414,400000.0
2006-04-21 14:59:00,12.379,12.467,12.314,12.467,550000.0
2006-04-21 15:00:00,12.345,12.531,12.345,12.453,450000.0
2006-04-21 15:01:00,12.483,12.483,12.37,12.467,450000.0
2006-04-21 15:02:00,12.411,12.563,12.411,12.453,450000.0
2006-04-21 15:03:00,12.469,12.515,12.361,12.515,500000.0
2006-04-21 15:04:00,12.461,12.573,12.442,12.462,550000.0
2006-04-21 15:05:00,12.41,12.564,12.393,12.464,550000.0
2006-04-21 15:06:00,12.531,12.575,12.527,12.529,400000.0
2006-04-21 15:09:00,12.539,12.544,12.408,12.437,450000.0
2006-04-21 15:10:00,12.465,12.582,12.457,12.481,400000.0
2006-04-21 15:11:00,12.451,12.517,12.396,12.428,500000.0
2006-04-21 15:12:00,12.526,12.526,12.4,12.495,500000.0
2006-04-21 15:13:00,12.491,12.52,12.398,12.52,400000.0
2006-04-21 15:14:00,12.53,12.546,12.454,12.51,250000.0
2006-04-21 15:15:00,12.386,12.512,12.384,12.462,400000.0
2006-04-21 15:16:00,12.503,12.524,12.474,12.474,150000.0
2006-04-21 15:17:00,12.446,12.513,12.368,12.445,450000.0
2006-04-21 15:18:00,12.526,12.526,12.428,12.471,400000.0
2006-04-21 15:19:00,12.485,12.559,12.467,12.517,450000.0
2006-04-21 15:20:00,12.467,12.516,12.448,12.516,400000.0
2006-04-21 15:21:00,12.472,12.516,12.38,12.513,450000.0
2006-04-21 15:22:00,12.473,12.513,12.437,12.487,450000.0
2006-04-21 15:23:00,12.444,12.54,12.444,12.496,400000.0
2006-04-21 15:24:00,12.479,12.537,12.401,12.537,350000.0
2006-04-21 15:25:00,12.572,12.594,12.474,12.544,350000.0
2006-04-21 15:26:00,12.465,12.556,12.465,12.465,550000.0
2006-04-21 15:27:00,12.48,12.549,12.425,12.425,350000.0
2006-04-21 15:29:00,12.449,12.516,12.449,12.461,250000.0
2006-04-21 15:30:00,12.481,12.517,12.402,12.456,450000.0
2006-04-21 15:31:00,12.447,12.577,12.444,12.444,500000.0
2006-04-21 15:32:00,12.469,12.541,12.429,12.525,450000.0
2006-04-21 15:33:00,12.508,12.521,12.41,12.496,400000.0
2006-04-21 15:36:00,12.51,12.542,12.438,12.542,550000.0
2006-04-21 15:37:00,12.402,12.505,12.38,12.458,400000.0
2006-04-21 15:40:00,12.391,12.502,12.383,12.383,450000.0
2006-04-21 15:41:00,12.351,12.483,12.351,12.436,400000.0
2006-04-21 15:46:00,12.334,12.454,12.334,12.395,400000.0
2006-04-21 15:47:00,12.458,12.484,12.337,12.361,550000.0
2006-04-21 15:48:00,12.384,12.447,12.345,12.347,350000.0
2006-04-21 15:49:00,12.41,12.458,12.387,12.458,350000.0
2006-04-21 15:50:00,12.377,12.504,12.356,12.504,550000.0
2006-04-21 15:51:00,12.474,12.504,12.372,12.388,350000.0
2006-04-21 15:52:00,12.381,12.52,12.378,12.385,350000.0
2006-04-21 15:53:00,12.485,12.555,12.444,12.503,500000.0
2006-04-21 15:54:00,12.516,12.541,12.472,12.541,450000.0
2006-04-21 15:55:00,12.411,12.537,12.411,12.535,500000.0
2006-04-21 15:56:00,12.418,12.554,12.418,12.48,450000.0
2006-04-21 15:57:00,12.464,12.499,12.432,12.476,450000.0
2006-04-21 15:58:00,12.462,12.572,12.462,12.572,500000.0
2006-04-21 15:59:00,12.547,12.547,12.436,12.473,450000.0
2006-04-21 16:00:00,12.525,12.537,12.399,12.474,500000.0
2006-04-21 16:01:00,12.499,12.499,12.384,12.384,400000.0
2006-04-21 16:02:00,12.373,12.488,12.349,12.434,550000.0
2006-04-21 16:03:00,12.503,12.504,12.386,12.445,450000.0
2006-04-21 16:06:00,12.402,12.506,12.365,12.465,350000.0
2006-04-21 16:07:00,12.414,12.523,12.405,12.405,500000.0
2006-04-21 16:08:00,12.376,12.476,12.376,12.42,550000.0
2006-04-21 16:09:00,12.392,12.508,12.381,12.508,350000.0
2006-04-21 16:10:00,12.476,12.484,12.373,12.477,500000.0
2006-04-21 16:11:00,12.368,12.564,12.368,12.378,500000.0
2006-04-21 16:12:00,12.426,12.468,12.395,12.435,350000.0
2006-04-21 16:13:00,12.439,12.524,12.419,12.524,450000.0
2006-04-21 16:14:00,12.499,12.499,12.343,12.414,500000.0
2006-04-21 16:15:00,12.467,12.467,12.296,12.339,350000.0
2006-04-21 16:16:00,12.444,12.514,12.395,12.475,550000.0
2006-04-21 16:17:00,12.487,12.514,12.391,12.391,350000.0
2006-04-21 16:18:00,12.509,12.512,12.38,12.476,400000.0
2006-04-21 16:20:00,12.496,12.496,12.345,12.381,550000.0
2006-04-21 16:21:00,12.41,12.494,12.361,12.449,500000.0
2006-04-21 16:22:00,12.474,12.475,12.375,12.436,450000.0
2006-04-21 16:23:00,12.4,12.526,12.4,12.402,400000.0
2006-04-21 16:24:00,12.461,12.509,12.361,12.502,550000.0
2006-04-21 16:25:00,12.481,12.51,12.432,12.51,350000.0
2006-04-21 16:27:00,12.487,12.487,12.343,12.416,400000.0
2006-04-21 16:28:00,12.513,12.513,12.425,12.439,400000.0
2006-04-21 16:29:00,12.433,12.433,12.433,12.433,50000.0
2006-04-21 16:30:00,12.404,12.502,12.376,12.467,550000.0
2006-04-21 16:31:00,12.417,12.499,12.378,12.422,400000.0
2006-04-21 16:32:00,12.496,12.531,12.383,12.511,400000.0
2006-04-21 16:33:00,12.408,12.505,12.387,12.416,350000.0
2006-04-21 16:34:00,12.452,12.553,12.429,12.553,350000.0
2006-04-21 16:35:00,12.49,12.591,12.46,12.491,500000.0
2006-04-21 16:36:00,12.576,12.576,12.453,12.476,500000.0
2006-04-21 16:37:00,12.576,12.625,12.505,12.534,500000.0
2006-04-21 16:38:00,12.466,12.686,12.466,12.551,450000.0
2006-04-21 16:39:00,12.603,12.675,12.587,12.666,500000.0
2006-04-21 16:40:00,12.623,12.623,12.469,12.519,250000.0
2006-04-21 16:41:00,12.44,12.533,12.44,12.466,350000.0
2006-04-21 16:42:00,12.475,12.585,12.454,12.585,500000.0
2006-04-21 16:43:00,12.459,12.578,12.459,12.57,350000.0
2006-04-21 16:44:00,12.637,12.637,12.489,12.489,400000.0
2006-04-21 16:45:00,12.512,12.622,12.512,12.547,400000.0
2006-04-21 16:46:00,12.517,12.571,12.503,12.567,350000.0
2006-04-21 16:47:00,12.511,12.634,12.496,12.519,600000.0
2006-04-21 16:49:00,12.57,12.615,12.483,12.483,450000.0
2006-04-21 16:50:00,12.534,12.649,12.526,12.54,300000.0
2006-04-21 16:51:00,12.654,12.674,12.532,12.532,400000.0
2006-04-21 16:52:00,12.549,12.643,12.524,12.643,450000.0
2006-04-21 16:53:00,12.535,12.578,12.473,12.531,350000.0
2006-04-21 16:54:00,12.566,12.698,12.525,12.525,450000.0
2006-04-21 16:55:00,12.605,12.635,12.523,12.557,550000.0
2006-04-21 16:56:00,12.552,12.662,12.512,12.529,400000.0
2006-04-21 16:58:00,12.515,12.595,12.508,12.567,500000.0
2006-04-21 16:59:00,12.548,12.634,12.532,12.541,400000.0
2006-04-21 17:00:00,12.632,12.632,12.499,12.499,350000.0
2006-04-21 17:01:00,12.524,12.651,12.522,12.555,500000.0
2006-04-21 17:04:00,12.542,12.639,12.508,12.564,350000.0
2006-04-21 17:06:00,12.609,12.609,12.427,12.516,350000.0
2006-04-21 17:09:00,12.522,12.576,12.441,12.488,300000.0
2006-04-21 17:10:00,12.537,12.57,12.484,12.564,350000.0
2006-04-21 17:11:00,12.595,12.595,12.451,12.478,400000.0
2006-04-21 17:13:00,12.576,12.63,12.492,12.615,450000.0
2006-04-21 17:14:00,12.528,12.585,12.447,12.585,550000.0
2006-04-21 17:16:00,12.618,12.618,12.519,12.591,450000.0
2006-04-21 17:17:00,12.625,12.625,12.529,12.548,150000.0
2006-04-21 17:18:00,12.567,12.625,12.518,12.625,350000.0
2006-04-21 17:20:00,12.616,12.709,12.566,12.581,350000.0
2006-04-21 17:21:00,12.663,12.663,12.581,12.646,300000.0
2006-04-21 17:22:00,12.604,12.682,12.586,12.615,350000.0
2006-04-21 17:23:00,12.57,12.669,12.57,12.639,550000.0
2006-04-21 17:24:00,12.618,12.62,12.486,12.498,350000.0
2006-04-21 17:25:00,12.596,12.616,12.511,12.616,400000.0
2006-04-21 17:26:00,12.494,12.638,12.494,12.581,450000.0
2006-04-21 17:27:00,12.568,12.571,12.471,12.559,400000.0
2006-04-21 17:28:00,12.538,12.646,12.515,12.515,550000.0
2006-04-21 17:29:00,12.515,12.666,12.515,12.649,500000.0
2006-04-21 17:30:00,12.498,12.653,12.498,12.637,450000.0
2006-04-21 17:31:00,12.607,12.722,12.57,12.645,600000.0
2006-04-21 17:32:00,12.576,12.705,12.576,12.622,400000.0
2006-04-21 17:33:00,12.596,12.662,12.517,12.662,400000.0
2006-04-21 17:34:00,12.685,12.75,12.619,12.75,450000.0
2006-04-21 17:35:00,12.698,12.79,12.644,12.727,500000.0
2006-04-21 17:36:00,12.763,12.79,12.631,12.79,450000.0
2006-04-21 17:37:00,12.796,12.796,12.667,12.746,550000.0
2006-04-21 17:38:00,12.731,12.776,12.677,12.725,400000.0
2006-04-21 17:39:00,12.79,12.812,12.718,12.726,350000.0
2006-04-21 17:40:00,12.73,12.845,12.73,12.812,500000.0
2006-04-21 17:41:00,12.723,12.788,12.675,12.788,300000.0
2006-04-21 17:42:00,12.672,12.823,12.672,12.75,500000.0
2006-04-21 17:43:00,12.813,12.822,12.66,12.69,400000.0
2006-04-21 17:44:00,12.767,12.767,12.676,12.748,450000.0
2006-04-21 17:45:00,12.687,12.785,12.674,12.707,550000.0
2006-04-21 17:46:00,12.697,12.76,12.697,12.76,200000.0
2006-04-21 17:47:00,12.816,12.83,12.68,12.748,400000.0
2006-04-21 17:48:00,12.829,12.853,12.737,12.853,400000.0
2006-04-21 17:49:00,12.818,12.88,12.795,12.844,350000.0
2006-04-21 17:50:00,12.835,12.845,12.719,12.719,550000.0
2006-04-21 17:52:00,12.801,12.887,12.732,12.732,350000.0
2006-04-21 17:53:00,12.801,12.861,12.769,12.769,500000.0
2006-04-21 17:54:00,12.768,12.842,12.71,12.842,350000.0
2006-04-21 17:55:00,12.744,12.82,12.71,12.772,350000.0
2006-04-21 17:56:00,12.673,12.788,12.662,12.742,400000.0
2006-04-21 17:57:00,12.817,12.835,12.746,12.81,400000.0
2006-04-21 17:59:00,12.756,12.848,12.745,12.848,350000.0
2006-04-21 18:00:00,12.719,12.826,12.719,12.798,350000.0
2006-04-21 18:01:00,12.793,12.843,12.709,12.766,450000.0
2006-04-21 18:02:00,12.748,12.846,12.748,12.811,500000.0
2006-04-21 18:03:00,12.779,12.81,12.76,12.801,350000.0
2006-04-21 18:05:00,12.761,12.838,12.672,12.838,550000.0
2006-04-21 18:06:00,12.799,12.855,12.712,12.712,450000.0
2006-04-21 18:07:00,12.826,12.826,12.685,12.825,400000.0
2006-04-21 18:08:00,12.826,12.826,12.709,12.822,350000.0
2006-04-21 18:09:00,12.796,12.839,12.702,12.748,550000.0
2006-04-21 18:10:00,12.782,12.813,12.724,12.744,450000.0
2006-04-21 18:11:00,12.694,12.819,12.667,12.789,450000.0
2006-04-21 18:12:00,12.742,12.813,12.689,12.689,400000.0
2006-04-21 18:13:00,12.704,12.813,12.704,12.813,550000.0
2006-04-21 18:14:00,12.716,12.825,12.716,12.808,400000.0
2006-04-21 18:15:00,12.732,12.838,12.723,12.723,200000.0
2006-04-21 18:16:00,12.701,12.835,12.683,12.709,400000.0
2006-04-21 18:17:00,12.832,12.832,12.671,12.717,300000.0
2006-04-21 18:18:00,12.778,12.832,12.687,12.687,500000.0
2006-04-21 18:19:00,12.731,12.807,12.715,12.715,350000.0
2006-04-21 18:20:00,12.709,12.803,12.664,12.764,400000.0
2006-04-21 18:21:00,12.749,12.824,12.72,12.788,550000.0
2006-04-21 18:22:00,12.701,12.783,12.69,12.703,400000.0
2006-04-21 18:23:00,12.767,12.767,12.644,12.72,400000.0
2006-04-21 18:24:00,12.708,12.719,12.617,12.719,400000.0
2006-04-21 18:25:00,12.648,12.727,12.603,12.628,500000.0
2006-04-21 18:26:00,12.634,12.708,12.576,12.678,550000.0
2006-04-21 18:27:00,12.584,12.68,12.514,12.595,400000.0
2006-04-21 18:28:00,12.622,12.633,12.538,12.633,350000.0
2006-04-21 18:29:00,12.589,12.695,12.587,12.695,350000.0
2006-04-21 18:30:00,12.668,12.701,12.569,12.651,450000.0
2006-04-21 18:31:00,12.698,12.698,12.619,12.669,350000.0
2006-04-21 18:32:00,12.606,12.68,12.541,12.616,450000.0
2006-04-21 18:33:00,12.675,12.698,12.597,12.626,300000.0
2006-04-21 18:34:00,12.732,12.781,12.681,12.738,400000.0
2006-04-21 18:35:00,12.656,12.752,12.656,12.718,350000.0
2006-04-21 18:36:00,12.706,12.771,12.634,12.727,550000.0
2006-04-21 18:37:00,12.67,12.772,12.67,12.736,500000.0
2006-04-21 18:38:00,12.743,12.758,12.652,12.732,450000.0
2006-04-21 18:39:00,12.795,12.816,12.715,12.772,400000.0
2006-04-21 18:40:00,12.751,12.787,12.638,12.738,500000.0
2006-04-21 18:41:00,12.718,12.785,12.711,12.759,500000.0
2006-04-21 18:42:00,12.722,12.837,12.677,12.717,550000.0
2006-04-21 18:43:00,12.747,12.778,12.66,12.778,400000.0
2006-04-21 18:45:00,12.787,12.807,12.678,12.742,500000.0
2006-04-21 18:46:00,12.712,12.739,12.597,12.608,700000.0
2006-04-21 18:47:00,12.617,12.762,12.617,12.709,550000.0
2006-04-21 18:48:00,12.655,12.674,12.577,12.645,300000.0
2006-04-21 18:49:00,12.675,12.725,12.609,12.691,350000.0
2006-04-21 18:50:00,12.618,12.677,12.602,12.602,250000.0
2006-04-21 18:51:00,12.594,12.724,12.594,12.657,800000.0
2006-04-21 18:53:00,12.719,12.732,12.643,12.729,600000.0
2006-04-21 18:54:00,12.724,12.734,12.626,12.626,350000.0
2006-04-21 18:55:00,12.63,12.739,12.58,12.739,400000.0
2006-04-21 18:56:00,12.726,12.766,12.659,12.659,350000.0
2006-04-21 18:57:00,12.772,12.772,12.671,12.74,450000.0
2006-04-21 18:58:00,12.75,12.781,12.673,12.737,450000.0
2006-04-21 18:59:00,12.677,12.714,12.648,12.714,550000.0
2006-04-21 19:00:00,12.708,12.787,12.656,12.787,350000.0
2006-04-21 19:01:00,12.694,12.73,12.634,12.711,500000.0
2006-04-21 19:02:00,12.702,12.792,12.67,12.771,500000.0
2006-04-21 19:03:00,12.782,12.807,12.723,12.796,400000.0
2006-04-21 19:04:00,12.822,12.822,12.726,12.751,400000.0
2006-04-21 19:05:00,12.798,12.818,12.664,12.76,500000.0
2006-04-21 19:06:00,12.797,12.854,12.705,12.811,600000.0
2006-04-21 19:07:00,12.813,12.813,12.681,12.734,500000.0
2006-04-21 19:08:00,12.741,12.836,12.741,12.765,450000.0
2006-04-21 19:09:00,12.721,12.908,12.721,12.797,500000.0
2006-04-21 19:10:00,12.796,12.841,12.73,12.833,450000.0
2006-04-21 19:11:00,12.757,12.849,12.757,12.849,250000.0
2006-04-21 19:12:00,12.819,12.819,12.747,12.793,400000.0
2006-04-21 19:13:00,12.778,12.896,12.712,12.712,350000.0
2006-04-21 19:14:00,12.711,12.853,12.705,12.853,550000.0
2006-04-21 19:15:00,12.79,12.895,12.79,12.852,600000.0
2006-04-21 19:16:00,12.844,12.86,12.78,12.828,500000.0
2006-04-21 19:17:00,12.743,12.875,12.743,12.775,450000.0
2006-04-21 19:18:00,12.859,12.896,12.739,12.846,400000.0
2006-04-21 19:19:00,12.875,12.928,12.809,12.928,400000.0
2006-04-21 19:20:00,12.873,12.895,12.772,12.802,400000.0
2006-04-21 19:21:00,12.891,12.935,12.826,12.935,300000.0
2006-04-21 19:22:00,12.936,12.968,12.814,12.848,450000.0
2006-04-21 19:23:00,12.97,12.983,12.841,12.841,450000.0
2006-04-21 19:24:00,12.862,12.953,12.822,12.822,550000.0
2006-04-21 19:25:00,12.884,12.884,12.796,12.796,100000.0
2006-04-21 19:26:00,12.865,12.896,12.753,12.86,400000.0
2006-04-21 19:28:00,12.918,12.957,12.819,12.842,400000.0
2006-04-21 19:29:00,12.881,12.93,12.881,12.907,300000.0
2006-04-21 19:31:00,12.839,12.899,12.819,12.834,500000.0
2006-04-21 19:32:00,12.813,12.956,12.792,12.911,700000.0
2006-04-21 19:36:00,12.866,12.916,12.818,12.874,400000.0
2006-04-21 19:37:00,12.884,12.939,12.83,12.866,350000.0
2006-04-21 19:38:00,12.881,12.958,12.878,12.955,450000.0
2006-04-21 19:40:00,12.979,12.979,12.804,12.817,450000.0
2006-04-21 19:41:00,12.858,12.879,12.793,12.814,300000.0
2006-04-21 19:42:00,12.813,12.901,12.813,12.842,400000.0
2006-04-21 19:43:00,12.923,12.924,12.8,12.924,650000.0
2006-04-21 19:45:00,12.877,12.877,12.772,12.833,300000.0
2006-04-21 19:46:00,12.909,12.909,12.83,12.83,100000.0
2006-04-21 19:51:00,12.943,12.946,12.864,12.864,300000.0
2006-04-21 19:52:00,12.906,12.93,12.826,12.854,400000.0
2006-04-21 19:54:00,12.894,12.894,12.789,12.827,200000.0
2006-04-21 20:15:00,12.894,12.894,12.811,12.843,200000.0
2006-04-21 20:17:00,12.884,12.884,12.784,12.824,200000.0
2006-04-21 20:27:00,12.894,12.963,12.868,12.936,350000.0
2006-04-21 20:28:00,12.909,12.972,12.896,12.896,250000.0
2006-04-21 20:43:00,12.895,12.895,12.811,12.844,200000.0
2006-04-21 20:47:00,12.884,12.884,12.784,12.824,200000.0
2006-04-21 20:58:00,12.895,12.895,12.811,12.844,200000.0
2006-04-21 21:00:00,12.871,12.905,12.806,12.821,400000.0
2006-04-21 21:04:00,12.905,12.905,12.821,12.855,200000.0
2006-04-21 21:06:00,12.911,12.911,12.798,12.841,350000.0
2006-04-21 21:12:00,12.885,12.885,12.793,12.829,200000.0
2006-04-21 21:18:00,12.777,12.89,12.748,12.825,450000.0
2006-04-21 21:24:00,12.909,12.909,12.862,12.862,100000.0
2006-04-21 21:50:00,12.893,12.893,12.793,12.833,200000.0
2006-04-21 21:52:00,12.907,12.907,12.828,12.862,200000.0
2006-04-21 22:01:00,12.903,12.903,12.805,12.843,200000.0
2006-04-21 22:08:00,12.917,12.917,12.833,12.865,200000.0
2006-04-21 22:11:00,12.903,12.903,12.805,12.843,200000.0
2006-04-21 22:14:00,12.915,12.915,12.823,12.859,200000.0
2006-04-21 22:17:00,12.927,12.927,12.841,12.875,200000.0
2006-04-21 22:23:00,12.85,12.923,12.85,12.903,250000.0
2006-04-21 22:30:00,12.917,12.917,12.833,12.865,200000.0
2006-04-21 22:32:00,12.833,12.92,12.822,12.91,250000.0
2006-04-21 22:36:00,12.923,12.929,12.839,12.903,250000.0
2006-04-21 22:42:00,12.84,12.925,12.84,12.925,100000.0
2006-04-21 22:43:00,12.886,12.886,12.872,12.872,100000.0
2006-04-21 22:44:00,12.94,12.94,12.85,12.909,200000.0
2006-04-21 22:55:00,12.914,12.914,12.83,12.864,200000.0
2006-04-23 23:00:00,12.913,12.913,12.83,12.863,200000.0
2006-04-23 23:08:00,12.974,12.982,12.961,12.97,300000.0
2006-04-23 23:10:00,12.964,12.964,12.864,12.903,200000.0
2006-04-23 23:12:00,13.016,13.016,12.914,12.914,150000.0
2006-04-23 23:22:00,12.966,12.966,12.866,12.904,200000.0
2006-04-23 23:24:00,12.902,12.999,12.902,12.999,300000.0
2006-04-23 23:33:00,13.005,13.005,12.939,12.951,300000.0
2006-04-23 23:46:00,12.951,12.953,12.951,12.953,100000.0
2006-04-23 23:59:00,12.985,12.985,12.901,12.933,200000.0
2006-04-24 00:00:00,13.07,13.27,11.73,11.98,200000.0
2006-04-24 00:12:00,12.972,12.972,12.873,12.913,200000.0
2006-04-24 00:20:00,12.987,12.987,12.903,12.935,200000.0
2006-04-24 00:34:00,12.973,12.973,12.873,12.913,200000.0
2006-04-24 00:47:00,12.975,12.998,12.88,12.973,350000.0
2006-04-24 01:00:00,12.984,12.984,12.9,12.933,200000.0
2006-04-24 01:04:00,12.976,12.976,12.876,12.914,200000.0
2006-04-24 01:08:00,12.964,12.964,12.864,12.904,200000.0
2006-04-24 01:11:00,12.973,12.973,12.89,12.923,200000.0
2006-04-24 01:20:00,12.985,12.985,12.901,12.934,200000.0
2006-04-24 01:24:00,12.975,12.975,12.875,12.914,200000.0
2006-04-24 01:49:00,12.984,12.984,12.9,12.933,200000.0
2006-04-24 02:00:00,12.972,12.972,12.873,12.913,200000.0
2006-04-24 02:01:00,12.959,12.959,12.884,12.91,150000.0
2006-04-24 02:04:00,12.9,12.9,12.796,12.835,200000.0
2006-04-24 02:05:00,12.821,12.893,12.802,12.893,350000.0
2006-04-24 02:06:00,12.805,12.888,12.804,12.874,300000.0
2006-04-24 02:13:00,12.919,13.004,12.878,12.882,400000.0
2006-04-24 02:14:00,12.945,13.032,12.921,13.031,450000.0
2006-04-24 02:15:00,12.963,13.1,12.946,13.1,600000.0
2006-04-24 02:18:00,13.05,13.121,13.024,13.113,400000.0
2006-04-24 02:19:00,13.175,13.237,13.068,13.068,800000.0
2006-04-24 02:21:00,13.142,13.142,12.986,13.03,250000.0
2006-04-24 02:22:00,13.03,13.032,13.03,13.032,100000.0
2006-04-24 02:24:00,13.083,13.083,13.081,13.081,100000.0
2006-04-24 02:26:00,13.012,13.111,13.01,13.08,400000.0
2006-04-24 02:29:00,13.005,13.079,13.005,13.064,250000.0
2006-04-24 02:30:00,13.124,13.131,13.014,13.131,350000.0
2006-04-24 02:31:00,13.033,13.104,12.979,13.096,400000.0
2006-04-24 02:32:00,13.133,13.133,13.014,13.014,450000.0
2006-04-24 02:33:00,13.06,13.094,12.976,13.094,600000.0
2006-04-24 02:38:00,13.099,13.125,13.015,13.113,500000.0
2006-04-24 02:39:00,13.095,13.117,12.985,13.117,450000.0
2006-04-24 02:40:00,13.084,13.135,12.998,13.033,350000.0
2006-04-24 02:43:00,13.077,13.128,12.998,13.128,350000.0
2006-04-24 02:45:00,13.108,13.108,13.005,13.01,350000.0
2006-04-24 02:46:00,12.991,13.126,12.991,13.126,200000.0
2006-04-24 02:48:00,13.048,13.109,12.987,13.008,500000.0
2006-04-24 02:50:00,13.083,13.083,12.982,13.023,200000.0
2006-04-24 02:52:00,13.145,13.16,13.068,13.111,250000.0
2006-04-24 02:53:00,13.11,13.158,13.088,13.158,400000.0
2006-04-24 02:54:00,13.109,13.135,13.003,13.064,450000.0
2006-04-24 02:55:00,13.032,13.116,13.031,13.043,350000.0
2006-04-24 02:56:00,13.017,13.117,13.017,13.114,400000.0
2006-04-24 02:57:00,13.048,13.139,13.025,13.114,550000.0
2006-04-24 02:59:00,13.012,13.108,13.012,13.086,400000.0
2006-04-24 03:00:00,13.135,13.135,13.048,13.048,350000.0
2006-04-24 03:01:00,13.064,13.139,13.031,13.139,150000.0
2006-04-24 03:03:00,13.103,13.11,13.023,13.106,350000.0
2006-04-24 03:06:00,13.137,13.137,12.996,13.04,400000.0
2006-04-24 03:07:00,13.102,13.143,13.05,13.143,150000.0
2006-04-24 03:08:00,13.022,13.109,13.019,13.097,400000.0
2006-04-24 03:10:00,13.088,13.125,13.044,13.117,450000.0
2006-04-24 03:11:00,13.099,13.134,13.018,13.102,650000.0
2006-04-24 03:12:00,13.034,13.166,13.034,13.146,400000.0
2006-04-24 03:13:00,13.049,13.119,13.004,13.119,300000.0
2006-04-24 03:14:00,13.06,13.106,13.04,13.04,250000.0
2006-04-24 03:15:00,13.107,13.148,13.018,13.148,450000.0
2006-04-24 03:18:00,13.135,13.135,13.051,13.084,200000.0
2006-04-24 03:21:00,13.128,13.128,13.024,13.054,350000.0
2006-04-24 03:23:00,13.125,13.125,13.033,13.069,200000.0
2006-04-24 03:24:00,13.125,13.125,13.106,13.106,100000.0
2006-04-24 03:28:00,13.157,13.162,13.043,13.162,400000.0
2006-04-24 03:29:00,13.06,13.144,13.05,13.085,600000.0
2006-04-24 03:31:00,13.008,13.16,13.008,13.02,400000.0
2006-04-24 03:32:00,13.121,13.131,13.026,13.069,400000.0
2006-04-24 03:33:00,13.125,13.142,13.016,13.062,400000.0
2006-04-24 03:34:00,13.026,13.149,13.026,13.112,250000.0
2006-04-24 03:35:00,13.142,13.142,13.039,13.13,400000.0
2006-04-24 03:36:00,13.103,13.151,12.983,13.099,550000.0
2006-04-24 03:38:00,13.011,13.099,12.963,13.015,700000.0
2006-04-24 03:41:00,13.03,13.14,13.023,13.023,350000.0
2006-04-24 03:42:00,13.024,13.141,13.024,13.141,600000.0
2006-04-24 03:43:00,13.068,13.191,13.02,13.115,700000.0
2006-04-24 03:44:00,13.038,13.162,13.031,13.031,500000.0
2006-04-24 03:46:00,13.144,13.144,13.034,13.113,400000.0
2006-04-24 03:47:00,13.025,13.154,13.025,13.095,350000.0
2006-04-24 03:48:00,13.063,13.12,13.029,13.029,350000.0
2006-04-24 03:51:00,13.086,13.136,13.006,13.078,750000.0
2006-04-24 03:52:00,13.113,13.143,13.06,13.142,300000.0
2006-04-24 03:53:00,13.045,13.112,12.97,12.972,600000.0
2006-04-24 03:54:00,13.022,13.081,12.979,13.081,400000.0
2006-04-24 03:55:00,12.994,13.079,12.974,12.974,350000.0
2006-04-24 03:56:00,13.024,13.095,12.978,13.08,450000.0
2006-04-24 03:58:00,13.092,13.135,13.025,13.097,600000.0
2006-04-24 04:01:00,13.064,13.064,12.957,12.995,250000.0
2006-04-24 04:02:00,12.968,13.059,12.968,13.059,150000.0
2006-04-24 04:03:00,13.094,13.094,12.956,13.038,350000.0
2006-04-24 04:04:00,13.049,13.065,12.937,12.966,400000.0
2006-04-24 04:05:00,13.04,13.04,13.005,13.005,100000.0
2006-04-24 04:09:00,13.056,13.056,12.955,12.994,200000.0
2006-04-24 04:10:00,13.037,13.037,12.948,12.949,150000.0
2006-04-24 04:16:00,13.052,13.052,12.965,12.965,300000.0
2006-04-24 04:24:00,13.066,13.079,12.991,13.024,450000.0
2006-04-24 04:26:00,12.966,13.012,12.966,13.012,100000.0
2006-04-24 04:31:00,13.096,13.096,13.011,13.045,200000.0
2006-04-24 04:32:00,13.106,13.106,13.054,13.054,200000.0
2006-04-24 04:39:00,13.04,13.133,13.04,13.094,350000.0
2006-04-24 04:51:00,12.98,13.067,12.98,13.067,100000.0
2006-04-24 04:57:00,13.062,13.062,13.009,13.009,100000.0
2006-04-24 05:00:00,12.951,13.035,12.926,13.004,600000.0
2006-04-24 05:01:00,12.983,12.991,12.891,12.891,350000.0
2006-04-24 05:03:00,12.915,12.982,12.911,12.962,250000.0
2006-04-24 05:04:00,12.9,12.987,12.884,12.987,350000.0
2006-04-24 05:05:00,12.98,13.017,12.891,12.891,350000.0
2006-04-24 05:08:00,12.988,13.0,12.988,13.0,200000.0
2006-04-24 05:09:00,13.043,13.043,12.976,12.983,300000.0
2006-04-24 05:10:00,12.973,12.973,12.971,12.971,100000.0
2006-04-24 05:12:00,13.007,13.007,12.855,12.934,300000.0
2006-04-24 05:13:00,12.885,13.023,12.885,13.012,250000.0
2006-04-24 05:14:00,12.987,13.043,12.903,13.036,500000.0
2006-04-24 05:15:00,13.042,13.042,12.899,12.899,300000.0
2006-04-24 05:17:00,13.007,13.007,12.923,12.955,200000.0
2006-04-24 05:18:00,12.913,12.913,12.913,12.913,100000.0
2006-04-24 05:25:00,12.898,13.036,12.882,13.036,200000.0
2006-04-24 05:26:00,13.02,13.034,12.91,12.96,500000.0
2006-04-24 05:33:00,13.003,13.046,12.915,12.949,350000.0
2006-04-24 05:36:00,13.033,13.046,12.903,12.957,550000.0
2006-04-24 05:37:00,13.023,13.023,12.913,12.997,300000.0
2006-04-24 05:38:00,13.044,13.044,12.907,13.025,350000.0
2006-04-24 05:39:00,12.942,13.023,12.928,12.931,250000.0
2006-04-24 05:40:00,12.911,13.047,12.911,12.985,450000.0
2006-04-24 05:41:00,12.996,13.01,12.906,12.952,400000.0
2006-04-24 05:42:00,13.023,13.023,12.908,12.936,500000.0
2006-04-24 05:44:00,12.939,13.051,12.879,12.929,750000.0
2006-04-24 05:45:00,12.991,13.039,12.942,12.971,700000.0
2006-04-24 05:46:00,12.988,13.039,12.92,13.039,600000.0
2006-04-24 05:48:00,12.985,12.985,12.825,12.886,500000.0
2006-04-24 05:50:00,12.956,12.956,12.877,12.877,100000.0
2006-04-24 05:51:00,12.944,12.977,12.901,12.955,450000.0
2006-04-24 05:52:00,12.968,12.992,12.865,12.972,450000.0
2006-04-24 05:53:00,12.868,12.921,12.868,12.921,100000.0
2006-04-24 05:54:00,12.906,12.944,12.856,12.944,500000.0
2006-04-24 05:55:00,12.91,12.988,12.885,12.916,350000.0
2006-04-24 05:57:00,12.91,12.949,12.867,12.949,200000.0
2006-04-24 05:59:00,12.866,12.962,12.866,12.922,250000.0
2006-04-24 06:00:00,12.872,12.992,12.827,12.924,700000.0
2006-04-24 06:02:00,12.922,12.938,12.817,12.817,700000.0
2006-04-24 06:05:00,12.858,12.956,12.814,12.814,500000.0
2006-04-24 06:06:00,12.896,12.921,12.794,12.843,900000.0
2006-04-24 06:07:00,12.911,12.945,12.822,12.933,450000.0
2006-04-24 06:08:00,12.91,12.93,12.792,12.918,750000.0
2006-04-24 06:09:00,12.933,12.976,12.86,12.891,550000.0
2006-04-24 06:10:00,12.83,12.926,12.812,12.812,450000.0
2006-04-24 06:11:00,12.829,12.89,12.798,12.8,350000.0
2006-04-24 06:12:00,12.866,12.932,12.778,12.875,450000.0
2006-04-24 06:13:00,12.862,12.942,12.799,12.831,1000000.0
2006-04-24 06:16:00,12.92,12.92,12.805,12.901,800000.0
2006-04-24 06:17:00,12.899,12.916,12.815,12.838,450000.0
2006-04-24 06:18:00,12.886,12.916,12.784,12.846,500000.0
2006-04-24 06:19:00,12.805,12.923,12.805,12.891,700000.0
2006-04-24 06:20:00,12.782,12.87,12.709,12.772,500000.0
2006-04-24 06:21:00,12.763,12.852,12.736,12.8,750000.0
2006-04-24 06:22:00,12.83,12.841,12.704,12.826,700000.0
2006-04-24 06:23:00,12.868,12.868,12.727,12.823,550000.0
2006-04-24 06:24:00,12.789,12.861,12.733,12.846,400000.0
2006-04-24 06:25:00,12.743,12.873,12.736,12.796,650000.0
2006-04-24 06:28:00,12.845,12.867,12.767,12.841,600000.0
2006-04-24 06:30:00,12.856,12.88,12.785,12.833,350000.0
2006-04-24 06:31:00,12.823,12.823,12.711,12.729,450000.0
2006-04-24 06:32:00,12.758,12.796,12.673,12.796,400000.0
2006-04-24 06:33:00,12.691,12.783,12.657,12.777,600000.0
2006-04-24 06:34:00,12.805,12.805,12.668,12.738,400000.0
2006-04-24 06:35:00,12.781,12.781,12.7,12.771,400000.0
2006-04-24 06:36:00,12.75,12.834,12.75,12.834,250000.0
2006-04-24 06:37:00,12.876,12.928,12.756,12.786,850000.0
2006-04-24 06:38:00,12.784,12.871,12.717,12.835,600000.0
2006-04-24 06:40:00,12.795,12.874,12.762,12.847,350000.0
2006-04-24 06:41:00,12.812,12.812,12.717,12.717,300000.0
2006-04-24 06:42:00,12.723,12.742,12.696,12.742,300000.0
2006-04-24 06:43:00,12.769,12.769,12.635,12.665,400000.0
2006-04-24 06:44:00,12.726,12.769,12.658,12.685,400000.0
2006-04-24 06:45:00,12.66,12.745,12.608,12.625,450000.0
2006-04-24 06:46:00,12.763,12.772,12.631,12.631,450000.0
2006-04-24 06:47:00,12.768,12.793,12.647,12.685,600000.0
2006-04-24 06:48:00,12.735,12.735,12.583,12.671,400000.0
2006-04-24 06:49:00,12.664,12.694,12.664,12.694,100000.0
2006-04-24 06:50:00,12.692,12.744,12.642,12.699,400000.0
2006-04-24 06:51:00,12.661,12.668,12.611,12.66,350000.0
2006-04-24 06:52:00,12.571,12.666,12.571,12.627,300000.0
2006-04-24 06:53:00,12.64,12.64,12.52,12.52,350000.0
2006-04-24 06:55:00,12.568,12.626,12.521,12.626,500000.0
2006-04-24 06:57:00,12.575,12.575,12.476,12.514,200000.0
2006-04-24 07:00:00,12.565,12.597,12.565,12.574,150000.0
2006-04-24 07:01:00,12.571,12.582,12.476,12.554,350000.0
2006-04-24 07:02:00,12.535,12.625,12.535,12.625,100000.0
2006-04-24 07:03:00,12.63,12.677,12.559,12.59,650000.0
2006-04-24 07:04:00,12.65,12.65,12.53,12.577,350000.0
2006-04-24 07:05:00,12.586,12.667,12.586,12.604,450000.0
2006-04-24 07:06:00,12.622,12.652,12.523,12.523,450000.0
2006-04-24 07:07:00,12.626,12.661,12.547,12.569,750000.0
2006-04-24 07:08:00,12.555,12.683,12.548,12.615,750000.0
2006-04-24 07:09:00,12.595,12.642,12.509,12.642,700000.0
2006-04-24 07:10:00,12.644,12.67,12.561,12.565,550000.0
2006-04-24 07:11:00,12.551,12.672,12.545,12.57,550000.0
2006-04-24 07:12:00,12.628,12.673,12.551,12.559,450000.0
2006-04-24 07:13:00,12.69,12.697,12.594,12.625,450000.0
2006-04-24 07:15:00,12.659,12.664,12.592,12.653,350000.0
2006-04-24 07:16:00,12.593,12.675,12.56,12.618,350000.0
2006-04-24 07:17:00,12.544,12.654,12.537,12.643,600000.0
2006-04-24 07:18:00,12.645,12.657,12.573,12.652,700000.0
2006-04-24 07:19:00,12.725,12.765,12.64,12.662,400000.0
2006-04-24 07:20:00,12.756,12.756,12.6,12.689,600000.0
2006-04-24 07:21:00,12.645,12.778,12.645,12.745,400000.0
2006-04-24 07:22:00,12.674,12.733,12.623,12.701,350000.0
2006-04-24 07:24:00,12.757,12.832,12.718,12.791,350000.0
2006-04-24 07:25:00,12.856,12.856,12.756,12.855,500000.0
2006-04-24 07:26:00,12.775,12.838,12.741,12.798,350000.0
2006-04-24 07:27:00,12.735,12.849,12.721,12.721,350000.0
2006-04-24 07:29:00,12.76,12.851,12.728,12.851,450000.0
2006-04-24 07:30:00,12.849,12.888,12.764,12.888,500000.0
2006-04-24 07:31:00,12.804,12.883,12.774,12.883,300000.0
2006-04-24 07:32:00,12.847,12.898,12.809,12.836,400000.0
2006-04-24 07:34:00,12.904,12.91,12.812,12.876,350000.0
2006-04-24 07:36:00,12.828,12.888,12.82,12.84,500000.0
2006-04-24 07:37:00,12.771,12.936,12.771,12.855,450000.0
2006-04-24 07:38:00,12.842,12.842,12.748,12.813,400000.0
2006-04-24 07:39:00,12.839,12.871,12.766,12.871,350000.0
2006-04-24 07:40:00,12.835,12.876,12.763,12.875,450000.0
2006-04-24 07:42:00,12.897,12.913,12.794,12.89,250000.0
2006-04-24 07:43:00,12.797,12.907,12.769,12.878,600000.0
2006-04-24 07:45:00,12.798,12.864,12.762,12.859,400000.0
2006-04-24 07:47:00,12.853,12.878,12.768,12.845,350000.0
2006-04-24 07:48:00,12.788,12.869,12.752,12.797,650000.0
2006-04-24 07:49:00,12.82,12.842,12.697,12.826,650000.0
2006-04-24 07:50:00,12.704,12.843,12.704,12.782,600000.0
2006-04-24 07:51:00,12.769,12.875,12.745,12.867,900000.0
2006-04-24 07:52:00,12.875,12.875,12.757,12.785,350000.0
2006-04-24 07:55:00,12.794,12.851,12.794,12.801,250000.0
2006-04-24 07:56:00,12.804,12.886,12.763,12.763,350000.0
2006-04-24 07:58:00,12.787,12.892,12.759,12.818,400000.0
2006-04-24 08:00:00,12.859,12.876,12.859,12.876,100000.0
2006-04-24 08:01:00,12.792,12.88,12.745,12.745,350000.0
2006-04-24 08:02:00,12.752,12.867,12.738,12.789,750000.0
2006-04-24 08:04:00,12.773,12.861,12.737,12.737,400000.0
2006-04-24 08:05:00,12.778,12.87,12.754,12.803,550000.0
2006-04-24 08:06:00,12.783,12.855,12.752,12.79,400000.0
2006-04-24 08:07:00,12.865,12.886,12.752,12.869,500000.0
2006-04-24 08:08:00,12.806,12.914,12.778,12.778,650000.0
2006-04-24 08:09:00,12.818,12.873,12.77,12.808,500000.0
2006-04-24 08:11:00,12.873,12.873,12.766,12.857,300000.0
2006-04-24 08:12:00,12.799,12.923,12.794,12.804,550000.0
2006-04-24 08:13:00,12.88,12.88,12.756,12.787,400000.0
2006-04-24 08:15:00,12.787,12.904,12.787,12.904,250000.0
2006-04-24 08:16:00,12.815,12.879,12.807,12.852,250000.0
2006-04-24 08:18:00,12.852,12.872,12.746,12.837,550000.0
2006-04-24 08:21:00,12.795,12.93,12.772,12.828,550000.0
2006-04-24 08:22:00,12.759,12.917,12.759,12.862,350000.0
2006-04-24 08:23:00,12.859,12.953,12.859,12.948,300000.0
2006-04-24 08:24:00,12.953,12.953,12.873,12.873,250000.0
2006-04-24 08:25:00,12.846,12.978,12.846,12.951,350000.0
2006-04-24 08:26:00,12.942,12.942,12.827,12.938,500000.0
2006-04-24 08:27:00,12.877,12.949,12.877,12.949,250000.0
2006-04-24 08:28:00,12.957,12.957,12.829,12.935,450000.0
2006-04-24 08:29:00,12.867,12.963,12.84,12.963,400000.0
2006-04-24 08:30:00,12.994,13.022,12.937,12.989,400000.0
2006-04-24 08:31:00,12.916,12.993,12.916,12.952,400000.0
2006-04-24 08:32:00,13.043,13.043,12.896,12.977,300000.0
2006-04-24 08:33:00,12.981,13.021,12.883,12.98,400000.0
2006-04-24 08:34:00,12.946,12.998,12.909,12.928,500000.0
2006-04-24 08:35:00,12.977,13.058,12.961,13.02,550000.0
2006-04-24 08:36:00,13.013,13.05,12.936,12.968,500000.0
2006-04-24 08:37:00,13.018,13.066,12.968,13.025,250000.0
2006-04-24 08:39:00,12.991,13.043,12.927,12.927,250000.0
2006-04-24 08:40:00,13.031,13.103,13.022,13.068,250000.0
2006-04-24 08:41:00,13.066,13.102,13.039,13.039,350000.0
2006-04-24 08:43:00,13.141,13.149,13.005,13.07,550000.0
2006-04-24 08:44:00,13.046,13.099,13.039,13.082,350000.0
2006-04-24 08:45:00,13.061,13.075,13.003,13.003,350000.0
2006-04-24 08:46:00,13.095,13.115,12.985,13.071,500000.0
2006-04-24 08:49:00,13.106,13.106,12.998,13.052,400000.0
2006-04-24 08:50:00,12.951,13.096,12.951,13.048,300000.0
2006-04-24 08:52:00,12.981,13.1,12.981,13.093,450000.0
2006-04-24 08:54:00,13.153,13.177,13.074,13.074,350000.0
2006-04-24 08:58:00,13.134,13.134,12.992,13.047,200000.0
2006-04-24 08:59:00,13.091,13.091,12.935,13.039,500000.0
2006-04-24 09:01:00,13.097,13.097,12.984,13.091,200000.0
2006-04-24 09:05:00,13.034,13.058,12.949,13.058,400000.0
2006-04-24 09:07:00,12.966,13.105,12.966,13.054,400000.0
2006-04-24 09:09:00,12.944,13.064,12.942,12.954,450000.0
2006-04-24 09:10:00,13.05,13.065,12.941,13.065,350000.0
2006-04-24 09:11:00,13.059,13.059,12.949,12.988,550000.0
2006-04-24 09:12:00,13.068,13.124,13.007,13.007,550000.0
2006-04-24 09:13:00,13.007,13.048,12.934,13.048,450000.0
2006-04-24 09:14:00,13.008,13.061,12.949,12.949,500000.0
2006-04-24 09:15:00,12.934,12.997,12.892,12.962,350000.0
2006-04-24 09:16:00,12.924,13.01,12.849,12.893,350000.0
2006-04-24 09:17:00,12.985,12.985,12.847,12.914,550000.0
2006-04-24 09:18:00,12.916,12.97,12.849,12.951,400000.0
2006-04-24 09:19:00,12.979,12.979,12.824,12.921,450000.0
2006-04-24 09:20:00,12.884,13.003,12.87,12.881,450000.0
2006-04-24 09:21:00,12.915,12.975,12.861,12.975,550000.0
2006-04-24 09:23:00,12.879,12.959,12.829,12.934,450000.0
2006-04-24 09:24:00,12.838,12.957,12.838,12.914,400000.0
2006-04-24 09:25:00,13.001,13.01,12.886,12.921,350000.0
2006-04-24 09:26:00,12.944,13.002,12.916,12.999,300000.0
2006-04-24 09:27:00,12.926,13.017,12.896,12.896,250000.0
2006-04-24 09:28:00,12.926,13.002,12.897,13.002,350000.0
2006-04-24 09:32:00,12.999,13.038,12.957,13.038,250000.0
2006-04-24 09:33:00,13.001,13.035,12.906,13.032,450000.0
2006-04-24 09:34:00,12.98,13.015,12.886,12.989,300000.0
2006-04-24 09:35:00,12.916,13.058,12.916,13.058,350000.0
2006-04-24 09:37:00,13.014,13.052,12.924,13.025,400000.0
2006-04-24 09:38:00,12.993,13.068,12.952,13.066,450000.0
2006-04-24 09:40:00,12.975,13.111,12.931,12.931,550000.0
2006-04-24 09:42:00,13.049,13.097,12.997,13.004,400000.0
2006-04-24 09:43:00,13.103,13.123,13.041,13.123,200000.0
2006-04-24 09:44:00,13.05,13.119,13.009,13.044,350000.0
2006-04-24 09:45:00,12.979,13.092,12.979,13.092,100000.0
2006-04-24 09:46:00,13.026,13.083,12.987,13.005,400000.0
2006-04-24 09:47:00,12.994,13.069,12.976,13.069,300000.0
2006-04-24 09:53:00,12.97,13.071,12.97,12.982,400000.0
2006-04-24 09:55:00,13.082,13.136,13.005,13.035,400000.0
2006-04-24 09:56:00,13.021,13.129,13.002,13.118,400000.0
2006-04-24 09:57:00,13.039,13.11,13.014,13.103,500000.0
2006-04-24 10:01:00,13.076,13.149,13.017,13.098,500000.0
2006-04-24 10:06:00,13.046,13.115,12.983,13.115,450000.0
2006-04-24 10:12:00,13.089,13.089,12.956,13.031,350000.0
2006-04-24 10:16:00,12.979,13.125,12.979,13.052,400000.0
2006-04-24 10:17:00,12.99,13.019,12.934,12.951,400000.0
2006-04-24 10:19:00,12.983,13.067,12.955,12.991,400000.0
2006-04-24 10:20:00,12.934,12.989,12.93,12.93,550000.0
2006-04-24 10:21:00,12.995,13.045,12.979,13.04,400000.0
2006-04-24 10:22:00,12.942,13.085,12.942,12.982,400000.0
2006-04-24 10:23:00,13.039,13.103,12.94,13.042,450000.0
2006-04-24 10:25:00,12.961,13.074,12.936,13.034,700000.0
2006-04-24 10:26:00,13.078,13.078,12.964,12.964,350000.0
2006-04-24 10:27:00,13.041,13.099,12.961,13.099,450000.0
2006-04-24 10:28:00,13.127,13.127,13.018,13.041,350000.0
2006-04-24 10:29:00,13.113,13.113,12.951,13.069,900000.0
2006-04-24 10:30:00,13.017,13.095,12.966,13.027,400000.0
2006-04-24 10:32:00,13.046,13.103,12.976,13.074,700000.0
2006-04-24 10:33:00,13.069,13.101,12.978,13.101,400000.0
2006-04-24 10:34:00,13.104,13.104,12.967,13.062,500000.0
2006-04-24 10:36:00,13.008,13.096,12.978,12.99,500000.0
2006-04-24 10:37:00,13.093,13.093,12.959,13.003,400000.0
2006-04-24 10:41:00,13.058,13.058,12.897,12.897,350000.0
2006-04-24 10:42:00,12.98,13.011,12.882,12.991,750000.0
2006-04-24 10:46:00,12.998,13.04,12.927,13.04,400000.0
2006-04-24 10:47:00,13.016,13.053,12.916,12.916,350000.0
2006-04-24 10:49:00,13.062,13.093,12.967,12.967,600000.0
2006-04-24 10:50:00,13.028,13.099,12.943,12.943,800000.0
2006-04-24 10:52:00,13.037,13.089,12.936,13.049,950000.0
2006-04-24 10:55:00,13.051,13.108,12.97,13.046,800000.0
2006-04-24 10:57:00,13.041,13.067,12.944,13.039,450000.0
2006-04-24 10:58:00,12.97,13.066,12.93,13.002,350000.0
2006-04-24 11:00:00,13.005,13.1,12.965,12.973,350000.0
2006-04-24 11:01:00,12.936,13.063,12.931,13.02,500000.0
2006-04-24 11:02:00,13.062,13.062,12.924,12.993,400000.0
2006-04-24 11:04:00,13.068,13.068,12.966,13.06,400000.0
2006-04-24 11:06:00,13.052,13.102,12.958,12.958,350000.0
2006-04-24 11:09:00,13.061,13.061,12.945,13.049,500000.0
2006-04-24 11:11:00,13.068,13.094,12.971,13.072,350000.0
2006-04-24 11:12:00,13.082,13.099,12.981,13.053,550000.0
2006-04-24 11:15:00,12.978,13.107,12.974,13.0,400000.0
2006-04-24 11:20:00,13.024,13.067,12.944,12.985,400000.0
2006-04-24 11:21:00,13.059,13.059,12.913,13.012,450000.0
2006-04-24 11:22:00,13.063,13.079,12.927,12.927,400000.0
2006-04-24 11:23:00,12.887,13.093,12.887,12.972,500000.0
2006-04-24 11:25:00,12.965,13.081,12.965,12.966,550000.0
2006-04-24 11:28:00,12.966,13.068,12.939,13.023,350000.0
2006-04-24 11:31:00,13.031,13.071,12.959,13.023,350000.0
2006-04-24 11:32:00,13.007,13.01,12.925,12.925,450000.0
2006-04-24 11:37:00,12.946,13.043,12.898,13.007,400000.0
2006-04-24 11:38:00,12.996,13.011,12.927,12.99,400000.0
2006-04-24 11:39:00,12.936,13.019,12.897,12.923,350000.0
2006-04-24 11:44:00,13.022,13.033,12.907,12.996,450000.0
2006-04-24 11:46:00,12.973,13.014,12.883,12.913,400000.0
2006-04-24 11:47:00,12.961,13.023,12.865,12.969,500000.0
2006-04-24 11:48:00,12.96,13.035,12.906,13.002,400000.0
2006-04-24 11:50:00,12.958,13.023,12.893,13.023,350000.0
2006-04-24 11:51:00,12.881,13.002,12.866,13.002,450000.0
2006-04-24 11:53:00,12.921,13.048,12.921,12.955,400000.0
2006-04-24 11:56:00,12.994,13.056,12.979,12.983,350000.0
2006-04-24 11:57:00,13.042,13.071,12.952,13.025,450000.0
2006-04-24 11:58:00,12.954,13.087,12.951,13.064,350000.0
2006-04-24 11:59:00,13.02,13.059,12.929,12.973,450000.0
2006-04-24 12:00:00,13.005,13.01,12.915,12.915,350000.0
2006-04-24 12:05:00,13.004,13.02,12.883,12.928,350000.0
2006-04-24 12:06:00,13.0,13.015,12.944,13.015,350000.0
2006-04-24 12:08:00,13.006,13.006,12.894,13.006,450000.0
2006-04-24 12:09:00,12.893,13.001,12.893,12.953,350000.0
2006-04-24 12:10:00,13.014,13.054,12.948,12.996,400000.0
2006-04-24 12:11:00,12.945,12.952,12.855,12.874,300000.0
2006-04-24 12:12:00,12.83,12.97,12.83,12.864,350000.0
2006-04-24 12:13:00,12.927,12.966,12.854,12.947,400000.0
2006-04-24 12:15:00,12.915,12.998,12.852,12.885,400000.0
2006-04-24 12:16:00,12.898,12.962,12.841,12.896,400000.0
2006-04-24 12:17:00,12.953,12.992,12.898,12.943,400000.0
2006-04-24 12:18:00,12.903,12.903,12.791,12.814,450000.0
2006-04-24 12:20:00,12.864,12.964,12.8,12.876,500000.0
2006-04-24 12:21:00,12.918,12.942,12.823,12.904,500000.0
2006-04-24 12:23:00,12.913,12.913,12.77,12.791,400000.0
2006-04-24 12:25:00,12.908,12.908,12.798,12.85,450000.0
2006-04-24 12:26:00,12.855,12.872,12.754,12.816,450000.0
2006-04-24 12:27:00,12.863,12.886,12.773,12.867,550000.0
2006-04-24 12:28:00,12.892,12.909,12.766,12.834,500000.0
2006-04-24 12:30:00,12.756,12.878,12.748,12.878,450000.0
2006-04-24 12:32:00,12.721,12.809,12.7,12.7,300000.0
2006-04-24 12:33:00,12.821,12.823,12.698,12.698,250000.0
2006-04-24 12:34:00,12.685,12.793,12.676,12.676,450000.0
2006-04-24 12:35:00,12.8,12.801,12.666,12.666,350000.0
2006-04-24 12:36:00,12.769,12.769,12.602,12.647,350000.0
2006-04-24 12:37:00,12.803,12.839,12.75,12.75,500000.0
2006-04-24 12:38:00,12.788,12.788,12.625,12.685,450000.0
2006-04-24 12:39:00,12.715,12.726,12.596,12.707,450000.0
2006-04-24 12:40:00,12.703,12.751,12.634,12.672,450000.0
2006-04-24 12:41:00,12.703,12.78,12.622,12.78,450000.0
2006-04-24 12:43:00,12.737,12.763,12.635,12.645,500000.0
2006-04-24 12:44:00,12.709,12.816,12.672,12.674,450000.0
2006-04-24 12:45:00,12.698,12.739,12.61,12.647,400000.0
2006-04-24 12:46:00,12.596,12.715,12.587,12.587,500000.0
2006-04-24 12:47:00,12.636,12.725,12.582,12.646,350000.0
2006-04-24 12:48:00,12.614,12.716,12.588,12.691,550000.0
2006-04-24 12:49:00,12.625,12.729,12.624,12.624,450000.0
2006-04-24 12:52:00,12.643,12.724,12.619,12.698,500000.0
2006-04-24 12:54:00,12.7,12.718,12.595,12.658,450000.0
2006-04-24 12:55:00,12.657,12.717,12.599,12.717,450000.0
2006-04-24 12:56:00,12.69,12.743,12.611,12.64,450000.0
2006-04-24 12:57:00,12.69,12.724,12.55,12.55,400000.0
2006-04-24 12:58:00,12.61,12.68,12.535,12.568,400000.0
2006-04-24 13:00:00,12.656,12.69,12.577,12.612,500000.0
2006-04-24 13:01:00,12.531,12.64,12.509,12.615,400000.0
2006-04-24 13:02:00,12.588,12.684,12.588,12.623,400000.0
2006-04-24 13:03:00,12.612,12.681,12.552,12.552,450000.0
2006-04-24 13:04:00,12.622,12.715,12.585,12.609,450000.0
2006-04-24 13:05:00,12.557,12.678,12.557,12.678,400000.0
2006-04-24 13:07:00,12.729,12.729,12.582,12.665,500000.0
2006-04-24 13:09:00,12.728,12.728,12.611,12.616,450000.0
2006-04-24 13:10:00,12.683,12.798,12.607,12.636,500000.0
2006-04-24 13:11:00,12.622,12.71,12.622,12.693,400000.0
2006-04-24 13:12:00,12.721,12.721,12.612,12.613,550000.0
2006-04-24 13:13:00,12.719,12.719,12.569,12.683,450000.0
2006-04-24 13:14:00,12.598,12.725,12.598,12.716,350000.0
2006-04-24 13:16:00,12.7,12.7,12.598,12.698,350000.0
2006-04-24 13:18:00,12.607,12.785,12.607,12.724,400000.0
2006-04-24 13:19:00,12.614,12.664,12.531,12.567,400000.0
2006-04-24 13:20:00,12.597,12.692,12.57,12.618,500000.0
2006-04-24 13:21:00,12.562,12.718,12.562,12.583,350000.0
2006-04-24 13:24:00,12.683,12.708,12.574,12.602,450000.0
2006-04-24 13:25:00,12.682,12.716,12.619,12.716,350000.0
2006-04-24 13:26:00,12.635,12.719,12.599,12.655,550000.0
2006-04-24 13:27:00,12.639,12.705,12.631,12.693,500000.0
2006-04-24 13:28:00,12.699,12.73,12.609,12.635,400000.0
2006-04-24 13:29:00,12.712,12.716,12.564,12.683,350000.0
2006-04-24 13:31:00,12.589,12.707,12.589,12.707,450000.0
2006-04-24 13:32:00,12.661,12.735,12.607,12.607,500000.0
2006-04-24 13:33:00,12.655,12.71,12.628,12.672,350000.0
2006-04-24 13:34:00,12.623,12.762,12.623,12.647,350000.0
2006-04-24 13:35:00,12.708,12.751,12.628,12.628,400000.0
2006-04-24 13:36:00,12.668,12.752,12.607,12.701,450000.0
2006-04-24 13:38:00,12.645,12.734,12.588,12.734,400000.0
2006-04-24 13:49:00,12.625,12.779,12.625,12.727,350000.0
2006-04-24 13:51:00,12.72,12.72,12.598,12.598,350000.0
2006-04-24 13:54:00,12.674,12.731,12.622,12.724,400000.0
2006-04-24 13:55:00,12.684,12.723,12.655,12.683,350000.0
2006-04-24 13:56:00,12.71,12.735,12.585,12.585,400000.0
2006-04-24 13:58:00,12.599,12.735,12.588,12.714,700000.0
2006-04-24 13:59:00,12.635,12.702,12.564,12.691,450000.0
2006-04-24 14:03:00,12.712,12.717,12.643,12.717,350000.0
2006-04-24 14:06:00,12.729,12.743,12.625,12.713,350000.0
2006-04-24 14:07:00,12.707,12.749,12.622,12.725,400000.0
2006-04-24 14:08:00,12.703,12.773,12.661,12.724,400000.0
2006-04-24 14:11:00,12.709,12.75,12.67,12.75,400000.0
2006-04-24 14:12:00,12.761,12.768,12.726,12.756,450000.0
2006-04-24 14:13:00,12.703,12.703,12.625,12.651,350000.0
2006-04-24 14:14:00,12.652,12.786,12.626,12.679,500000.0
2006-04-24 14:15:00,12.593,12.782,12.593,12.66,500000.0
2006-04-24 14:20:00,12.623,12.735,12.623,12.64,350000.0
2006-04-24 14:21:00,12.62,12.729,12.548,12.62,450000.0
2006-04-24 14:22:00,12.661,12.681,12.548,12.681,450000.0
2006-04-24 14:23:00,12.578,12.653,12.567,12.621,400000.0
2006-04-24 14:24:00,12.701,12.717,12.602,12.664,400000.0
2006-04-24 14:25:00,12.577,12.632,12.545,12.552,350000.0
2006-04-24 14:26:00,12.562,12.635,12.487,12.541,350000.0
2006-04-24 14:27:00,12.547,12.645,12.495,12.645,400000.0
2006-04-24 14:28:00,12.609,12.609,12.528,12.563,400000.0
2006-04-24 14:29:00,12.542,12.551,12.433,12.523,350000.0
2006-04-24 14:30:00,12.492,12.619,12.485,12.485,550000.0
2006-04-24 14:31:00,12.506,12.63,12.506,12.599,400000.0
2006-04-24 14:32:00,12.59,12.607,12.523,12.563,500000.0
2006-04-24 14:33:00,12.631,12.635,12.465,12.538,550000.0
2006-04-24 14:34:00,12.599,12.649,12.507,12.513,450000.0
2006-04-24 14:35:00,12.614,12.658,12.569,12.585,350000.0
2006-04-24 14:36:00,12.615,12.647,12.532,12.647,400000.0
2006-04-24 14:37:00,12.555,12.676,12.505,12.581,550000.0
2006-04-24 14:38:00,12.487,12.544,12.47,12.514,400000.0
2006-04-24 14:39:00,12.452,12.496,12.342,12.366,500000.0
2006-04-24 14:40:00,12.432,12.501,12.402,12.436,400000.0
2006-04-24 14:41:00,12.41,12.514,12.409,12.497,550000.0
2006-04-24 14:42:00,12.4,12.507,12.382,12.464,400000.0
2006-04-24 14:43:00,12.474,12.577,12.445,12.568,500000.0
2006-04-24 14:44:00,12.442,12.529,12.442,12.473,450000.0
2006-04-24 14:45:00,12.474,12.571,12.474,12.571,400000.0
2006-04-24 14:46:00,12.612,12.612,12.542,12.546,350000.0
2006-04-24 14:47:00,12.603,12.678,12.551,12.64,350000.0
2006-04-24 14:48:00,12.632,12.661,12.557,12.651,400000.0
2006-04-24 14:49:00,12.699,12.701,12.544,12.568,500000.0
2006-04-24 14:50:00,12.62,12.693,12.525,12.525,400000.0
2006-04-24 14:51:00,12.663,12.72,12.608,12.672,350000.0
2006-04-24 14:52:00,12.716,12.716,12.626,12.658,450000.0
2006-04-24 14:53:00,12.639,12.719,12.62,12.677,400000.0
2006-04-24 14:54:00,12.597,12.719,12.579,12.633,550000.0
2006-04-24 14:55:00,12.72,12.72,12.552,12.552,450000.0
2006-04-24 14:56:00,12.687,12.797,12.65,12.716,550000.0
2006-04-24 14:57:00,12.719,12.719,12.607,12.712,450000.0
2006-04-24 14:58:00,12.653,12.741,12.645,12.707,400000.0
2006-04-24 14:59:00,12.68,12.797,12.649,12.769,550000.0
2006-04-24 15:00:00,12.65,12.784,12.65,12.679,450000.0
2006-04-24 15:01:00,12.666,12.754,12.607,12.7,450000.0
2006-04-24 15:02:00,12.669,12.799,12.614,12.711,450000.0
2006-04-24 15:03:00,12.707,12.737,12.602,12.737,500000.0
2006-04-24 15:04:00,12.671,12.753,12.64,12.64,550000.0
2006-04-24 15:05:00,12.604,12.789,12.604,12.667,550000.0
2006-04-24 15:06:00,12.73,12.743,12.707,12.707,400000.0
2006-04-24 15:07:00,12.664,12.787,12.637,12.751,350000.0
2006-04-24 15:08:00,12.664,12.783,12.626,12.719,500000.0
2006-04-24 15:09:00,12.704,12.704,12.566,12.592,450000.0
2006-04-24 15:10:00,12.634,12.713,12.575,12.623,400000.0
2006-04-24 15:11:00,12.595,12.659,12.541,12.579,500000.0
2006-04-24 15:12:00,12.721,12.721,12.585,12.645,400000.0
2006-04-24 15:13:00,12.638,12.681,12.559,12.681,400000.0
2006-04-24 15:14:00,12.569,12.621,12.55,12.621,150000.0
2006-04-24 15:15:00,12.465,12.61,12.465,12.528,400000.0
2006-04-24 15:16:00,12.541,12.615,12.5,12.599,500000.0
2006-04-24 15:17:00,12.583,12.629,12.514,12.579,450000.0
2006-04-24 15:18:00,12.633,12.633,12.472,12.533,400000.0
2006-04-24 15:19:00,12.556,12.586,12.518,12.569,450000.0
2006-04-24 15:20:00,12.518,12.555,12.47,12.555,400000.0
2006-04-24 15:21:00,12.543,12.637,12.514,12.637,250000.0
2006-04-24 15:22:00,12.595,12.603,12.52,12.59,450000.0
2006-04-24 15:23:00,12.546,12.624,12.546,12.61,400000.0
2006-04-24 15:24:00,12.625,12.678,12.541,12.652,350000.0
2006-04-24 15:25:00,12.658,12.658,12.555,12.591,350000.0
2006-04-24 15:26:00,12.512,12.622,12.512,12.53,550000.0
2006-04-24 15:27:00,12.529,12.608,12.496,12.527,350000.0
2006-04-24 15:28:00,12.504,12.616,12.499,12.616,350000.0
2006-04-24 15:29:00,12.604,12.611,12.489,12.489,250000.0
2006-04-24 15:30:00,12.574,12.582,12.488,12.527,450000.0
2006-04-24 15:31:00,12.536,12.63,12.508,12.508,500000.0
2006-04-24 15:32:00,12.529,12.599,12.5,12.599,450000.0
2006-04-24 15:33:00,12.574,12.574,12.473,12.569,400000.0
2006-04-24 15:34:00,12.5,12.631,12.495,12.495,400000.0
2006-04-24 15:35:00,12.556,12.602,12.507,12.526,400000.0
2006-04-24 15:36:00,12.558,12.649,12.516,12.649,550000.0
2006-04-24 15:37:00,12.469,12.615,12.469,12.541,400000.0
2006-04-24 15:38:00,12.484,12.581,12.484,12.485,450000.0
2006-04-24 15:39:00,12.447,12.502,12.447,12.502,250000.0
2006-04-24 15:40:00,12.454,12.622,12.454,12.492,450000.0
2006-04-24 15:41:00,12.433,12.577,12.433,12.547,400000.0
2006-04-24 15:42:00,12.553,12.553,12.434,12.457,350000.0
2006-04-24 15:43:00,12.442,12.496,12.407,12.429,450000.0
2006-04-24 15:44:00,12.538,12.539,12.434,12.508,350000.0
2006-04-24 15:45:00,12.493,12.512,12.399,12.512,450000.0
2006-04-24 15:46:00,12.434,12.562,12.411,12.425,400000.0
2006-04-24 15:47:00,12.503,12.542,12.392,12.392,550000.0
2006-04-24 15:48:00,12.407,12.489,12.374,12.38,350000.0
2006-04-24 15:49:00,12.461,12.517,12.452,12.517,350000.0
2006-04-24 15:50:00,12.391,12.538,12.35,12.481,550000.0
2006-04-24 15:51:00,12.436,12.511,12.343,12.376,350000.0
2006-04-24 15:52:00,12.346,12.493,12.338,12.357,350000.0
2006-04-24 15:53:00,12.447,12.455,12.344,12.426,500000.0
2006-04-24 15:54:00,12.438,12.446,12.353,12.446,450000.0
2006-04-24 15:55:00,12.336,12.395,12.307,12.395,500000.0
2006-04-24 15:56:00,12.288,12.438,12.288,12.358,450000.0
2006-04-24 15:57:00,12.303,12.325,12.248,12.304,450000.0
2006-04-24 15:58:00,12.294,12.414,12.294,12.414,500000.0
2006-04-24 15:59:00,12.391,12.391,12.213,12.266,450000.0
2006-04-24 16:00:00,12.342,12.364,12.24,12.313,500000.0
2006-04-24 16:01:00,12.31,12.31,12.166,12.169,400000.0
2006-04-24 16:02:00,12.168,12.31,12.147,12.228,550000.0
2006-04-24 16:03:00,12.3,12.3,12.17,12.263,450000.0
2006-04-24 16:04:00,12.209,12.322,12.189,12.312,550000.0
2006-04-24 16:05:00,12.322,12.354,12.266,12.29,500000.0
2006-04-24 16:06:00,12.213,12.326,12.182,12.288,350000.0
2006-04-24 16:07:00,12.244,12.35,12.244,12.257,500000.0
2006-04-24 16:08:00,12.233,12.438,12.233,12.351,550000.0
2006-04-24 16:09:00,12.3,12.412,12.3,12.405,350000.0
2006-04-24 16:10:00,12.385,12.421,12.292,12.397,500000.0
2006-04-24 16:11:00,12.266,12.373,12.198,12.198,500000.0
2006-04-24 16:12:00,12.239,12.345,12.218,12.293,350000.0
2006-04-24 16:13:00,12.268,12.361,12.268,12.361,450000.0
2006-04-24 16:14:00,12.371,12.371,12.22,12.295,500000.0
2006-04-24 16:15:00,12.381,12.415,12.277,12.277,350000.0
2006-04-24 16:16:00,12.356,12.434,12.304,12.378,550000.0
2006-04-24 16:17:00,12.386,12.39,12.281,12.281,350000.0
2006-04-24 16:18:00,12.39,12.39,12.252,12.349,400000.0
2006-04-24 16:19:00,12.246,12.44,12.246,12.44,350000.0
2006-04-24 16:20:00,12.436,12.48,12.341,12.341,550000.0
2006-04-24 16:21:00,12.334,12.409,12.26,12.356,500000.0
2006-04-24 16:22:00,12.374,12.374,12.267,12.311,450000.0
2006-04-24 16:23:00,12.271,12.382,12.253,12.253,400000.0
2006-04-24 16:24:00,12.304,12.368,12.22,12.368,550000.0
2006-04-24 16:25:00,12.338,12.349,12.263,12.34,350000.0
2006-04-24 16:26:00,12.305,12.32,12.189,12.189,550000.0
2006-04-24 16:27:00,12.322,12.325,12.244,12.257,500000.0
2006-04-24 16:28:00,12.298,12.349,12.241,12.345,400000.0
2006-04-24 16:29:00,12.247,12.339,12.247,12.339,350000.0
2006-04-24 16:30:00,12.269,12.374,12.233,12.322,550000.0
2006-04-24 16:31:00,12.279,12.379,12.226,12.296,400000.0
2006-04-24 16:32:00,12.319,12.332,12.259,12.265,400000.0
2006-04-24 16:33:00,12.251,12.354,12.24,12.242,350000.0
2006-04-24 16:34:00,12.259,12.349,12.216,12.349,350000.0
2006-04-24 16:36:00,12.363,12.363,12.24,12.262,500000.0
2006-04-24 16:37:00,12.351,12.353,12.255,12.268,500000.0
2006-04-24 16:38:00,12.214,12.364,12.214,12.229,450000.0
2006-04-24 16:39:00,12.26,12.332,12.246,12.321,500000.0
2006-04-24 16:40:00,12.228,12.3,12.228,12.282,250000.0
2006-04-24 16:41:00,12.236,12.312,12.231,12.231,350000.0
2006-04-24 16:42:00,12.246,12.34,12.198,12.33,500000.0
2006-04-24 16:43:00,12.212,12.341,12.212,12.264,350000.0
2006-04-24 16:44:00,12.334,12.334,12.183,12.183,400000.0
2006-04-24 16:45:00,12.195,12.268,12.195,12.241,400000.0
2006-04-24 16:46:00,12.192,12.245,12.187,12.245,350000.0
2006-04-24 16:47:00,12.17,12.301,12.123,12.163,600000.0
2006-04-24 16:48:00,12.212,12.236,12.131,12.175,500000.0
2006-04-24 16:49:00,12.148,12.19,12.021,12.021,450000.0
2006-04-24 16:50:00,12.026,12.132,11.985,12.001,350000.0
2006-04-24 16:51:00,12.013,12.021,11.858,11.858,400000.0
2006-04-24 16:52:00,11.881,12.024,11.874,12.024,450000.0
2006-04-24 16:53:00,11.936,12.04,11.936,12.003,350000.0
2006-04-24 16:54:00,12.034,12.169,12.03,12.03,450000.0
2006-04-24 16:55:00,12.148,12.255,12.098,12.17,550000.0
2006-04-24 16:56:00,12.166,12.214,12.065,12.065,400000.0
2006-04-24 16:57:00,12.094,12.236,12.094,12.104,300000.0
2006-04-24 16:58:00,12.138,12.243,12.125,12.183,500000.0
2006-04-24 16:59:00,12.114,12.167,12.064,12.079,400000.0
2006-04-24 17:00:00,12.207,12.207,12.105,12.105,350000.0
2006-04-24 17:01:00,12.109,12.174,12.046,12.067,500000.0
2006-04-24 17:02:00,12.014,12.1,11.992,12.037,400000.0
2006-04-24 17:03:00,12.015,12.069,11.955,12.047,500000.0
2006-04-24 17:04:00,12.039,12.145,12.017,12.089,350000.0
2006-04-24 17:05:00,12.161,12.169,11.988,12.119,400000.0
2006-04-24 17:06:00,12.195,12.195,11.981,12.096,350000.0
2006-04-24 17:07:00,12.129,12.184,12.01,12.123,500000.0
2006-04-24 17:08:00,12.069,12.181,12.03,12.15,500000.0
2006-04-24 17:09:00,12.231,12.275,12.108,12.179,500000.0
2006-04-24 17:10:00,12.234,12.284,12.168,12.284,350000.0
2006-04-24 17:11:00,12.3,12.3,12.142,12.157,400000.0
2006-04-24 17:12:00,12.24,12.283,12.167,12.175,400000.0
2006-04-24 17:13:00,12.238,12.282,12.144,12.282,450000.0
2006-04-24 17:14:00,12.23,12.299,12.177,12.258,550000.0
2006-04-24 17:15:00,12.158,12.259,12.112,12.186,350000.0
2006-04-24 17:16:00,12.271,12.285,12.185,12.246,450000.0
2006-04-24 17:17:00,12.279,12.279,12.137,12.213,450000.0
2006-04-24 17:18:00,12.2,12.231,12.159,12.231,350000.0
2006-04-24 17:19:00,12.105,12.184,12.1,12.171,450000.0
2006-04-24 17:20:00,12.153,12.211,12.078,12.097,350000.0
2006-04-24 17:21:00,12.048,12.048,12.039,12.039,100000.0
2006-04-24 17:22:00,12.008,12.104,11.948,12.064,500000.0
2006-04-24 17:23:00,12.01,12.118,12.01,12.094,550000.0
2006-04-24 17:24:00,12.11,12.119,12.042,12.043,350000.0
2006-04-24 17:25:00,12.127,12.188,12.083,12.188,400000.0
2006-04-24 17:26:00,12.054,12.137,12.034,12.107,450000.0
2006-04-24 17:27:00,12.166,12.199,12.088,12.164,400000.0
2006-04-24 17:28:00,12.14,12.225,12.061,12.061,550000.0
2006-04-24 17:29:00,12.057,12.207,12.057,12.197,500000.0
2006-04-24 17:30:00,12.079,12.184,12.079,12.184,450000.0
2006-04-24 17:31:00,12.165,12.233,12.098,12.166,600000.0
2006-04-24 17:32:00,12.095,12.2,12.078,12.123,400000.0
2006-04-24 17:34:00,12.108,12.17,11.999,12.17,450000.0
2006-04-24 17:35:00,12.125,12.177,12.071,12.17,500000.0
2006-04-24 17:36:00,12.187,12.238,12.103,12.227,450000.0
2006-04-24 17:37:00,12.241,12.242,12.057,12.191,550000.0
2006-04-24 17:38:00,12.169,12.186,12.082,12.124,400000.0
2006-04-24 17:39:00,12.163,12.283,12.116,12.21,350000.0
2006-04-24 17:40:00,12.226,12.364,12.226,12.337,500000.0
2006-04-24 17:41:00,12.304,12.362,12.195,12.276,450000.0
2006-04-24 17:42:00,12.203,12.312,12.181,12.277,500000.0
2006-04-24 17:43:00,12.33,12.359,12.195,12.223,400000.0
2006-04-24 17:44:00,12.293,12.317,12.213,12.303,450000.0
2006-04-24 17:45:00,12.212,12.296,12.173,12.198,550000.0
2006-04-24 17:46:00,12.246,12.251,12.149,12.222,450000.0
2006-04-24 17:47:00,12.244,12.262,12.155,12.225,400000.0
2006-04-24 17:48:00,12.293,12.3,12.209,12.3,400000.0
2006-04-24 17:49:00,12.206,12.252,12.157,12.219,350000.0
2006-04-24 17:50:00,12.233,12.235,12.103,12.103,550000.0
2006-04-24 17:51:00,12.161,12.295,12.125,12.176,550000.0
2006-04-24 17:52:00,12.221,12.253,12.089,12.089,350000.0
2006-04-24 17:53:00,12.173,12.217,12.16,12.16,500000.0
2006-04-24 17:54:00,12.174,12.222,12.105,12.22,350000.0
2006-04-24 17:55:00,12.12,12.219,12.112,12.196,350000.0
2006-04-24 17:56:00,12.129,12.233,12.109,12.193,400000.0
2006-04-24 17:57:00,12.259,12.259,12.157,12.201,400000.0
2006-04-24 17:58:00,12.212,12.232,12.151,12.197,450000.0
2006-04-24 17:59:00,12.14,12.249,12.122,12.249,350000.0
2006-04-24 18:00:00,12.159,12.271,12.159,12.269,350000.0
2006-04-24 18:01:00,12.259,12.329,12.175,12.248,450000.0
2006-04-24 18:02:00,12.198,12.308,12.166,12.211,500000.0
2006-04-24 18:03:00,12.148,12.181,12.109,12.151,350000.0
2006-04-24 18:04:00,12.222,12.236,12.066,12.121,400000.0
2006-04-24 18:05:00,12.131,12.219,12.105,12.219,550000.0
2006-04-24 18:06:00,12.143,12.237,12.08,12.08,450000.0
2006-04-24 18:07:00,12.183,12.183,12.02,12.16,400000.0
2006-04-24 18:08:00,12.152,12.158,12.072,12.072,300000.0
2006-04-24 18:09:00,12.133,12.133,12.016,12.133,300000.0
2006-04-24 18:10:00,12.12,12.153,12.024,12.153,350000.0
2006-04-24 18:11:00,12.057,12.142,12.01,12.127,450000.0
2006-04-24 18:12:00,12.088,12.177,12.028,12.129,350000.0
2006-04-24 18:13:00,12.083,12.181,12.071,12.181,300000.0
2006-04-24 18:14:00,12.052,12.155,12.052,12.141,400000.0
2006-04-24 18:15:00,12.075,12.157,12.06,12.083,250000.0
2006-04-24 18:16:00,12.03,12.16,12.026,12.026,400000.0
2006-04-24 18:17:00,12.066,12.186,12.066,12.071,500000.0
2006-04-24 18:18:00,12.097,12.158,12.008,12.008,500000.0
2006-04-24 18:19:00,12.103,12.103,12.036,12.096,250000.0
2006-04-24 18:20:00,12.081,12.174,12.029,12.112,400000.0
2006-04-24 18:21:00,12.092,12.203,12.08,12.148,550000.0
2006-04-24 18:22:00,12.142,12.157,12.074,12.094,400000.0
2006-04-24 18:23:00,12.175,12.193,12.086,12.17,400000.0
2006-04-24 18:24:00,12.165,12.17,12.07,12.166,400000.0
2006-04-24 18:25:00,12.089,12.173,12.062,12.099,500000.0
2006-04-24 18:26:00,12.13,12.217,12.098,12.197,550000.0
2006-04-24 18:27:00,12.136,12.21,12.096,12.144,350000.0
2006-04-24 18:28:00,12.161,12.161,12.066,12.158,350000.0
2006-04-24 18:29:00,12.11,12.162,12.034,12.147,350000.0
2006-04-24 18:30:00,12.096,12.145,12.008,12.071,450000.0
2006-04-24 18:31:00,12.072,12.104,11.977,12.09,350000.0
2006-04-24 18:32:00,12.045,12.101,11.985,12.074,450000.0
2006-04-24 18:33:00,12.1,12.1,11.955,11.967,300000.0
2006-04-24 18:34:00,12.063,12.102,11.992,12.082,400000.0
2006-04-24 18:35:00,11.976,12.035,11.976,11.983,350000.0
2006-04-24 18:36:00,11.877,12.019,11.877,11.993,550000.0
2006-04-24 18:37:00,11.973,12.077,11.973,12.045,500000.0
2006-04-24 18:38:00,12.096,12.113,11.991,12.073,450000.0
2006-04-24 18:39:00,12.115,12.117,12.004,12.114,400000.0
2006-04-24 18:40:00,12.131,12.14,12.001,12.057,250000.0
2006-04-24 18:41:00,12.057,12.125,12.032,12.076,500000.0
2006-04-24 18:42:00,12.032,12.103,11.973,12.033,550000.0
2006-04-24 18:43:00,12.088,12.157,11.993,12.157,400000.0
2006-04-24 18:44:00,12.14,12.148,12.036,12.084,500000.0
2006-04-24 18:45:00,12.063,12.191,12.063,12.144,350000.0
2006-04-24 18:46:00,12.053,12.169,12.012,12.169,350000.0
2006-04-24 18:47:00,12.068,12.251,12.068,12.163,400000.0
2006-04-24 18:48:00,12.135,12.156,12.055,12.143,350000.0
2006-04-24 18:49:00,12.145,12.145,12.026,12.026,200000.0
2006-04-24 18:50:00,12.15,12.163,12.005,12.139,550000.0
2006-04-24 18:51:00,12.088,12.121,12.037,12.047,450000.0
2006-04-24 18:52:00,12.079,12.147,12.022,12.144,550000.0
2006-04-24 18:53:00,12.079,12.09,12.012,12.09,450000.0
2006-04-24 18:54:00,12.077,12.088,12.004,12.004,250000.0
2006-04-24 18:55:00,11.998,12.094,11.994,12.069,350000.0
2006-04-24 18:56:00,12.084,12.127,11.991,11.991,300000.0
2006-04-24 18:57:00,12.12,12.12,11.965,12.08,450000.0
2006-04-24 18:58:00,12.07,12.081,12.0,12.054,350000.0
2006-04-24 18:59:00,11.994,12.069,11.994,12.027,450000.0
2006-04-24 19:00:00,11.994,12.067,11.924,12.067,350000.0
2006-04-24 19:01:00,11.963,12.011,11.909,11.979,500000.0
2006-04-24 19:02:00,11.97,12.025,11.905,12.006,400000.0
2006-04-24 19:03:00,11.997,11.997,11.927,11.932,350000.0
2006-04-24 19:04:00,11.937,12.091,11.937,12.067,500000.0
2006-04-24 19:05:00,12.108,12.12,12.051,12.052,250000.0
2006-04-24 19:06:00,12.047,12.05,11.935,12.05,400000.0
2006-04-24 19:07:00,11.989,12.03,11.921,11.968,400000.0
2006-04-24 19:08:00,11.969,12.08,11.969,11.985,350000.0
2006-04-24 19:09:00,11.95,12.071,11.929,12.005,500000.0
2006-04-24 19:10:00,12.015,12.092,11.967,12.092,350000.0
2006-04-24 19:11:00,12.032,12.032,11.974,12.024,350000.0
2006-04-24 19:12:00,11.964,12.048,11.964,12.008,350000.0
2006-04-24 19:13:00,11.949,12.021,11.886,11.886,350000.0
2006-04-24 19:14:00,11.913,12.019,11.913,12.019,400000.0
2006-04-24 19:15:00,11.955,11.977,11.896,11.973,500000.0
2006-04-24 19:16:00,11.963,11.963,11.813,11.854,350000.0
2006-04-24 19:17:00,11.829,11.829,11.659,11.803,300000.0
2006-04-24 19:18:00,11.708,11.834,11.686,11.764,350000.0
2006-04-24 19:19:00,11.776,11.776,11.627,11.769,400000.0
2006-04-24 19:20:00,11.792,11.832,11.673,11.712,300000.0
2006-04-24 19:21:00,11.76,11.76,11.685,11.702,250000.0
2006-04-24 19:22:00,11.679,11.772,11.573,11.683,400000.0
2006-04-24 19:23:00,11.795,11.817,11.613,11.613,350000.0
2006-04-24 19:24:00,11.669,11.76,11.669,11.707,300000.0
2006-04-24 19:25:00,11.74,11.772,11.682,11.713,400000.0
2006-04-24 19:26:00,11.704,11.79,11.654,11.694,350000.0
2006-04-24 19:27:00,11.694,11.755,11.654,11.755,350000.0
2006-04-24 19:28:00,11.691,11.744,11.667,11.696,350000.0
2006-04-24 19:29:00,11.722,11.764,11.722,11.764,100000.0
2006-04-24 19:35:00,11.694,11.738,11.653,11.708,400000.0
2006-04-24 19:45:00,11.746,11.746,11.661,11.695,200000.0
2006-04-24 19:48:00,11.649,11.799,11.645,11.721,400000.0
2006-04-24 19:49:00,11.726,11.726,11.594,11.601,350000.0
2006-04-24 19:50:00,11.605,11.679,11.586,11.677,300000.0
2006-04-24 19:54:00,11.67,11.67,11.612,11.612,100000.0
2006-04-24 19:55:00,11.618,11.71,11.609,11.609,400000.0
2006-04-24 20:08:00,11.694,11.694,11.594,11.633,200000.0
2006-04-24 20:13:00,11.671,11.676,11.572,11.595,300000.0
2006-04-24 20:14:00,11.702,11.702,11.612,11.612,200000.0
2006-04-24 20:16:00,11.688,11.78,11.64,11.666,300000.0
2006-04-24 20:17:00,11.715,11.818,11.704,11.745,250000.0
2006-04-24 20:18:00,11.796,11.814,11.732,11.732,450000.0
2006-04-24 20:19:00,11.697,11.835,11.697,11.786,400000.0
2006-04-24 20:20:00,11.767,11.84,11.664,11.792,700000.0
2006-04-24 20:22:00,11.708,11.813,11.708,11.785,350000.0
2006-04-24 20:23:00,11.833,11.843,11.7,11.836,700000.0
2006-04-24 20:24:00,11.745,11.846,11.687,11.833,550000.0
2006-04-24 20:25:00,11.803,11.851,11.733,11.799,650000.0
2006-04-24 20:26:00,11.768,11.768,11.601,11.601,400000.0
2006-04-24 20:27:00,11.682,11.738,11.636,11.696,700000.0
2006-04-24 20:28:00,11.656,11.785,11.656,11.77,450000.0
2006-04-24 20:29:00,11.695,11.805,11.695,11.797,450000.0
2006-04-24 20:30:00,11.743,11.834,11.726,11.773,350000.0
2006-04-24 20:31:00,11.782,11.828,11.682,11.828,350000.0
2006-04-24 20:32:00,11.788,11.835,11.707,11.775,500000.0
2006-04-24 20:33:00,11.813,11.813,11.668,11.709,400000.0
2006-04-24 20:34:00,11.839,11.856,11.714,11.714,400000.0
2006-04-24 20:35:00,11.74,11.867,11.74,11.791,300000.0
2006-04-24 20:36:00,11.789,11.868,11.732,11.868,550000.0
2006-04-24 20:38:00,11.901,11.917,11.767,11.814,400000.0
2006-04-24 20:39:00,11.901,11.905,11.819,11.9,400000.0
2006-04-24 20:40:00,11.844,11.899,11.794,11.899,400000.0
2006-04-24 20:41:00,11.775,11.903,11.775,11.903,250000.0
2006-04-24 20:43:00,11.873,11.903,11.763,11.851,250000.0
2006-04-24 20:44:00,11.879,11.949,11.82,11.903,350000.0
2006-04-24 20:45:00,11.907,11.93,11.82,11.917,350000.0
2006-04-24 20:46:00,11.845,11.917,11.78,11.855,350000.0
2006-04-24 20:47:00,11.805,11.904,11.805,11.809,350000.0
2006-04-24 20:48:00,11.903,11.93,11.823,11.925,550000.0
2006-04-24 20:49:00,11.879,11.915,11.797,11.82,450000.0
2006-04-24 20:50:00,11.832,11.918,11.815,11.884,300000.0
2006-04-24 20:51:00,11.811,11.9,11.796,11.877,400000.0
2006-04-24 20:53:00,11.919,11.919,11.753,11.78,500000.0
2006-04-24 20:55:00,11.81,11.914,11.81,11.881,450000.0
2006-04-24 20:56:00,11.851,11.927,11.797,11.927,400000.0
2006-04-24 20:57:00,11.839,11.919,11.816,11.919,350000.0
2006-04-24 20:58:00,11.85,11.941,11.825,11.825,350000.0
2006-04-24 20:59:00,11.871,11.931,11.777,11.864,650000.0
2006-04-24 21:00:00,11.885,11.908,11.807,11.836,650000.0
2006-04-24 21:01:00,11.761,11.891,11.761,11.891,500000.0
2006-04-24 21:02:00,11.777,11.899,11.777,11.863,400000.0
2006-04-24 21:03:00,11.835,11.916,11.788,11.857,350000.0
2006-04-24 21:04:00,11.869,11.881,11.802,11.874,250000.0
2006-04-24 21:06:00,11.897,11.907,11.77,11.825,1050000.0
2006-04-24 21:07:00,11.797,11.875,11.781,11.853,350000.0
2006-04-24 21:08:00,11.822,11.89,11.762,11.767,850000.0
2006-04-24 21:09:00,11.889,11.906,11.815,11.824,750000.0
2006-04-24 21:10:00,11.845,11.947,11.813,11.899,700000.0
2006-04-24 21:11:00,11.874,11.882,11.763,11.869,800000.0
2006-04-24 21:12:00,11.83,11.92,11.806,11.828,500000.0
2006-04-24 21:13:00,11.856,11.891,11.791,11.891,450000.0
2006-04-24 21:14:00,11.864,11.886,11.765,11.773,550000.0
2006-04-24 21:15:00,11.851,11.867,11.751,11.763,450000.0
2006-04-24 21:16:00,11.839,11.873,11.757,11.822,600000.0
2006-04-24 21:17:00,11.801,11.865,11.726,11.821,550000.0
2006-04-24 21:20:00,11.754,11.847,11.754,11.796,250000.0
2006-04-24 21:21:00,11.84,11.84,11.709,11.824,150000.0
2006-04-24 21:23:00,11.703,11.833,11.682,11.833,450000.0
2006-04-24 21:24:00,11.789,11.86,11.789,11.86,250000.0
2006-04-24 21:27:00,11.802,11.848,11.745,11.824,250000.0
2006-04-24 21:30:00,11.748,11.844,11.727,11.844,250000.0
2006-04-24 21:31:00,11.697,11.863,11.697,11.84,350000.0
2006-04-24 21:32:00,11.761,11.858,11.735,11.792,350000.0
2006-04-24 21:33:00,11.824,11.861,11.729,11.787,250000.0
2006-04-24 21:34:00,11.777,11.86,11.777,11.841,350000.0
2006-04-24 21:38:00,11.822,11.827,11.716,11.799,450000.0
2006-04-24 21:39:00,11.798,11.844,11.747,11.816,350000.0
2006-04-24 21:41:00,11.731,11.832,11.731,11.832,100000.0
2006-04-24 21:42:00,11.841,11.863,11.741,11.863,250000.0
2006-04-24 21:49:00,11.775,11.875,11.702,11.811,700000.0
2006-04-24 21:50:00,11.824,11.824,11.658,11.697,350000.0
2006-04-24 21:51:00,11.79,11.814,11.704,11.782,500000.0
2006-04-24 21:52:00,11.725,11.766,11.653,11.766,350000.0
2006-04-24 21:53:00,11.735,11.796,11.704,11.759,350000.0
2006-04-24 21:54:00,11.766,11.812,11.69,11.729,350000.0
2006-04-24 21:55:00,11.777,11.831,11.744,11.831,350000.0
2006-04-24 21:59:00,11.805,11.805,11.721,11.754,200000.0
2006-04-24 22:03:00,11.795,11.795,11.681,11.719,300000.0
2006-04-24 22:08:00,11.774,11.807,11.683,11.753,300000.0
2006-04-24 22:11:00,11.816,11.816,11.68,11.68,450000.0
2006-04-24 22:12:00,11.703,11.817,11.703,11.711,300000.0
2006-04-24 22:13:00,11.71,11.776,11.677,11.765,700000.0
2006-04-24 22:15:00,11.636,11.753,11.636,11.737,450000.0
2006-04-24 22:19:00,11.769,11.769,11.696,11.754,250000.0
2006-04-24 22:20:00,11.781,11.781,11.761,11.761,100000.0
2006-04-24 22:22:00,11.802,11.802,11.655,11.669,450000.0
2006-04-24 22:23:00,11.73,11.769,11.677,11.74,600000.0
2006-04-24 22:25:00,11.787,11.787,11.614,11.728,600000.0
2006-04-24 22:26:00,11.641,11.784,11.641,11.784,450000.0
2006-04-24 22:28:00,11.776,11.783,11.681,11.694,350000.0
2006-04-24 22:29:00,11.744,11.765,11.661,11.756,650000.0
2006-04-24 22:30:00,11.762,11.762,11.762,11.762,50000.0
2006-04-24 22:32:00,11.683,11.814,11.676,11.775,750000.0
2006-04-24 22:33:00,11.803,11.825,11.704,11.821,550000.0
2006-04-24 22:34:00,11.791,11.827,11.71,11.816,300000.0
2006-04-24 22:35:00,11.719,11.805,11.713,11.731,400000.0
2006-04-24 22:38:00,11.787,11.787,11.686,11.725,200000.0
2006-04-24 22:42:00,11.798,11.798,11.714,11.745,200000.0
2006-04-24 22:44:00,11.824,11.824,11.698,11.736,400000.0
2006-04-24 22:45:00,11.723,11.81,11.708,11.787,300000.0
2006-04-24 22:46:00,11.718,11.801,11.718,11.748,350000.0
2006-04-24 22:48:00,11.744,11.798,11.706,11.745,300000.0
2006-04-24 22:50:00,11.823,11.855,11.735,11.735,250000.0
2006-04-24 22:51:00,11.737,11.844,11.737,11.796,300000.0
2006-04-24 22:52:00,11.805,11.866,11.748,11.789,400000.0
2006-04-24 22:55:00,11.84,11.856,11.769,11.802,350000.0
2006-04-24 22:56:00,11.816,11.907,11.768,11.825,700000.0
2006-04-24 22:58:00,11.881,11.884,11.808,11.811,500000.0
2006-04-24 22:59:00,11.79,11.91,11.79,11.856,450000.0
2006-04-24 23:00:00,11.801,11.86,11.762,11.799,500000.0
2006-04-24 23:02:00,11.822,11.862,11.755,11.757,350000.0
2006-04-24 23:03:00,11.762,11.87,11.762,11.83,400000.0
2006-04-24 23:06:00,11.846,11.866,11.789,11.825,300000.0
2006-04-24 23:11:00,11.775,11.88,11.746,11.79,350000.0
2006-04-24 23:12:00,11.904,11.904,11.778,11.886,350000.0
2006-04-24 23:14:00,11.863,11.863,11.779,11.813,200000.0
2006-04-24 23:16:00,11.885,11.887,11.798,11.883,650000.0
2006-04-24 23:17:00,11.856,11.876,11.77,11.848,400000.0
2006-04-24 23:18:00,11.752,11.842,11.705,11.773,450000.0
2006-04-24 23:19:00,11.837,11.856,11.754,11.846,250000.0
2006-04-24 23:20:00,11.904,11.906,11.805,11.855,550000.0
2006-04-24 23:22:00,11.782,11.87,11.761,11.801,300000.0
2006-04-24 23:23:00,11.884,11.911,11.809,11.847,300000.0
2006-04-24 23:25:00,11.882,11.918,11.828,11.898,400000.0
2006-04-24 23:27:00,11.937,11.937,11.839,11.886,400000.0
2006-04-24 23:35:00,11.821,11.916,11.81,11.847,400000.0
2006-04-24 23:36:00,11.833,11.898,11.786,11.786,150000.0
2006-04-24 23:38:00,11.884,11.884,11.784,11.824,200000.0
2006-04-24 23:45:00,11.804,11.924,11.792,11.924,300000.0
2006-04-24 23:46:00,11.892,11.912,11.826,11.912,400000.0
2006-04-24 23:47:00,11.867,11.924,11.861,11.895,350000.0
2006-04-24 23:49:00,11.923,11.962,11.82,11.861,350000.0
2006-04-24 23:57:00,11.923,11.929,11.846,11.88,250000.0
2006-04-24 23:58:00,11.922,11.922,11.9,11.9,100000.0
2006-04-25 00:00:00,11.945,12.021,11.934,12.014,600000.0
2006-04-25 00:01:00,12.053,12.053,11.92,11.992,350000.0
2006-04-25 00:02:00,11.984,12.036,11.917,12.036,600000.0
2006-04-25 00:03:00,12.071,12.071,11.967,11.967,100000.0
2006-04-25 00:04:00,11.985,12.045,11.931,11.948,400000.0
2006-04-25 00:05:00,12.055,12.055,11.979,11.979,250000.0
2006-04-25 00:06:00,12.089,12.11,11.969,12.107,500000.0
2006-04-25 00:07:00,12.0,12.129,12.0,12.118,150000.0
2006-04-25 00:08:00,12.097,12.125,12.021,12.125,250000.0
2006-04-25 00:09:00,12.073,12.073,11.915,11.924,350000.0
2006-04-25 00:10:00,12.057,12.093,12.041,12.093,300000.0
2006-04-25 00:11:00,12.068,12.068,12.019,12.047,150000.0
2006-04-25 00:12:00,12.054,12.054,11.945,12.04,200000.0
2006-04-25 00:14:00,11.964,12.058,11.944,11.95,400000.0
2006-04-25 00:15:00,12.025,12.101,11.975,11.99,350000.0
2006-04-25 00:16:00,11.935,12.028,11.935,12.028,150000.0
2006-04-25 00:17:00,11.975,12.074,11.914,12.074,300000.0
2006-04-25 00:19:00,12.067,12.09,11.947,12.004,500000.0
2006-04-25 00:20:00,11.967,12.048,11.955,11.955,400000.0
2006-04-25 00:21:00,12.054,12.122,12.017,12.026,600000.0
2006-04-25 00:24:00,11.978,11.987,11.978,11.987,100000.0
2006-04-25 00:25:00,11.994,12.065,11.994,12.065,250000.0
2006-04-25 00:26:00,11.967,11.967,11.958,11.958,100000.0
2006-04-25 00:29:00,12.029,12.067,11.976,11.987,350000.0
2006-04-25 00:31:00,11.986,12.047,11.935,11.988,500000.0
2006-04-25 00:32:00,11.992,12.061,11.929,12.051,500000.0
2006-04-25 00:36:00,11.971,12.023,11.946,11.952,450000.0
2006-04-25 00:37:00,11.954,12.128,11.915,11.933,700000.0
2006-04-25 00:38:00,12.037,12.037,11.915,11.922,400000.0
2006-04-25 00:39:00,12.016,12.049,11.979,11.979,250000.0
2006-04-25 00:40:00,12.009,12.082,11.961,11.961,200000.0
2006-04-25 00:41:00,12.021,12.031,11.9,11.984,400000.0
2006-04-25 00:43:00,12.033,12.097,11.981,11.981,400000.0
2006-04-25 00:45:00,11.935,12.039,11.935,12.039,100000.0
2006-04-25 00:46:00,12.052,12.052,12.046,12.046,100000.0
2006-04-25 00:47:00,11.956,11.956,11.956,11.956,100000.0
2006-04-25 00:48:00,12.055,12.055,12.021,12.021,300000.0
2006-04-25 00:49:00,12.014,12.02,12.014,12.02,100000.0
2006-04-25 00:52:00,11.983,12.052,11.933,11.939,600000.0
2006-04-25 00:53:00,11.956,12.052,11.917,11.958,500000.0
2006-04-25 00:55:00,12.01,12.025,11.915,12.017,550000.0
2006-04-25 00:56:00,12.056,12.105,11.989,11.989,200000.0
2006-04-25 00:59:00,12.06,12.06,11.981,12.013,200000.0
2006-04-25 01:02:00,12.054,12.054,11.955,11.994,200000.0
2006-04-25 01:03:00,11.967,12.061,11.967,12.061,100000.0
2006-04-25 01:04:00,11.975,12.066,11.962,12.057,300000.0
2006-04-25 01:05:00,11.983,12.096,11.983,12.096,100000.0
2006-04-25 01:09:00,12.04,12.066,12.036,12.057,200000.0
2006-04-25 01:11:00,11.982,12.102,11.979,12.017,600000.0
2006-04-25 01:12:00,12.06,12.06,11.871,11.906,450000.0
2006-04-25 01:13:00,11.898,11.995,11.898,11.986,450000.0
2006-04-25 01:15:00,11.925,12.056,11.925,12.022,450000.0
2006-04-25 01:16:00,11.93,12.027,11.928,11.953,500000.0
2006-04-25 01:18:00,11.954,11.959,11.88,11.88,300000.0
2006-04-25 01:19:00,11.916,12.016,11.874,11.925,400000.0
2006-04-25 01:20:00,11.925,11.975,11.863,11.9,350000.0
2006-04-25 01:21:00,11.955,11.988,11.876,11.876,400000.0
2006-04-25 01:22:00,11.874,11.921,11.874,11.921,100000.0
2006-04-25 01:23:00,11.981,11.981,11.83,11.922,200000.0
2006-04-25 01:24:00,11.866,11.967,11.866,11.94,250000.0
2006-04-25 01:25:00,11.958,11.992,11.912,11.912,300000.0
2006-04-25 01:26:00,11.931,11.931,11.837,11.837,150000.0
2006-04-25 01:27:00,11.88,11.938,11.88,11.922,200000.0
2006-04-25 01:28:00,11.956,11.985,11.895,11.932,550000.0
2006-04-25 01:29:00,11.912,11.93,11.826,11.887,350000.0
2006-04-25 01:30:00,11.934,11.934,11.838,11.838,250000.0
2006-04-25 01:32:00,11.962,11.976,11.832,11.832,450000.0
2006-04-25 01:34:00,11.829,11.937,11.785,11.907,400000.0
2006-04-25 01:35:00,11.954,11.954,11.881,11.953,550000.0
2006-04-25 01:41:00,11.928,11.971,11.839,11.863,350000.0
2006-04-25 01:43:00,11.935,11.935,11.839,11.88,250000.0
2006-04-25 01:44:00,11.941,11.941,11.921,11.921,100000.0
2006-04-25 01:45:00,11.845,11.928,11.844,11.914,300000.0
2006-04-25 01:48:00,11.934,11.967,11.802,11.934,600000.0
2006-04-25 01:50:00,11.929,11.929,11.85,11.883,200000.0
2006-04-25 01:53:00,11.983,11.983,11.869,11.907,500000.0
2006-04-25 01:55:00,11.958,11.958,11.884,11.92,200000.0
2006-04-25 01:57:00,11.967,11.967,11.866,11.905,200000.0
2006-04-25 02:00:00,11.963,11.963,11.865,11.899,250000.0
2006-04-25 02:01:00,11.884,11.94,11.864,11.925,400000.0
2006-04-25 02:02:00,11.94,11.94,11.858,11.925,450000.0
2006-04-25 02:05:00,11.868,11.951,11.865,11.9,350000.0
2006-04-25 02:06:00,11.92,11.954,11.82,11.82,300000.0
2006-04-25 02:07:00,11.877,11.938,11.853,11.892,350000.0
2006-04-25 02:08:00,11.937,11.966,11.845,11.93,650000.0
2006-04-25 02:09:00,11.872,11.958,11.872,11.958,350000.0
2006-04-25 02:10:00,11.933,11.983,11.894,11.983,250000.0
2006-04-25 02:11:00,11.96,11.96,11.886,11.886,350000.0
2006-04-25 02:12:00,11.881,11.945,11.859,11.859,300000.0
2006-04-25 02:13:00,11.911,11.951,11.852,11.899,350000.0
2006-04-25 02:14:00,11.917,11.917,11.801,11.833,650000.0
2006-04-25 02:15:00,11.933,11.97,11.815,11.97,950000.0
2006-04-25 02:16:00,11.946,11.996,11.863,11.936,900000.0
2006-04-25 02:17:00,11.885,11.947,11.829,11.947,550000.0
2006-04-25 02:18:00,11.886,12.008,11.876,11.956,400000.0
2006-04-25 02:19:00,11.926,11.989,11.851,11.851,550000.0
2006-04-25 02:20:00,11.926,11.964,11.828,11.952,400000.0
2006-04-25 02:24:00,11.847,11.983,11.847,11.923,550000.0
2006-04-25 02:25:00,11.892,11.892,11.868,11.868,100000.0
2006-04-25 02:26:00,11.842,11.925,11.822,11.834,850000.0
2006-04-25 02:28:00,11.854,11.97,11.854,11.968,350000.0
2006-04-25 02:29:00,11.874,11.993,11.852,11.857,400000.0
2006-04-25 02:30:00,11.848,11.965,11.848,11.965,100000.0
2006-04-25 02:32:00,11.846,11.964,11.815,11.959,450000.0
2006-04-25 02:33:00,11.92,12.006,11.872,12.006,650000.0
2006-04-25 02:34:00,11.966,12.029,11.866,12.026,400000.0
2006-04-25 02:35:00,11.859,12.007,11.859,11.925,400000.0
2006-04-25 02:36:00,11.965,12.018,11.888,11.969,350000.0
2006-04-25 02:37:00,11.941,12.019,11.88,11.972,550000.0
2006-04-25 02:38:00,11.916,11.982,11.895,11.918,450000.0
2006-04-25 02:39:00,11.985,11.994,11.906,11.994,250000.0
2006-04-25 02:40:00,12.012,12.015,11.878,11.938,800000.0
2006-04-25 02:41:00,11.995,12.028,11.881,11.92,550000.0
2006-04-25 02:42:00,12.023,12.07,11.914,11.942,600000.0
2006-04-25 02:43:00,12.014,12.014,11.872,11.935,700000.0
2006-04-25 02:44:00,11.934,11.936,11.854,11.859,350000.0
2006-04-25 02:45:00,11.986,12.006,11.907,11.923,400000.0
2006-04-25 02:46:00,11.954,11.975,11.826,11.883,300000.0
2006-04-25 02:47:00,11.959,11.972,11.86,11.896,350000.0
2006-04-25 02:48:00,11.834,11.94,11.823,11.917,400000.0
2006-04-25 02:49:00,11.961,11.961,11.889,11.913,200000.0
2006-04-25 02:51:00,11.886,11.965,11.821,11.89,750000.0
2006-04-25 02:52:00,11.94,11.943,11.859,11.943,350000.0
2006-04-25 02:53:00,11.953,11.969,11.834,11.943,400000.0
2006-04-25 02:54:00,11.977,11.977,11.859,11.967,550000.0
2006-04-25 02:55:00,11.87,11.922,11.847,11.883,300000.0
2006-04-25 02:57:00,11.879,11.925,11.879,11.925,100000.0
2006-04-25 02:58:00,11.87,11.886,11.772,11.772,200000.0
2006-04-25 02:59:00,11.885,11.97,11.829,11.922,350000.0
2006-04-25 03:00:00,11.864,11.905,11.823,11.895,500000.0
2006-04-25 03:01:00,11.837,11.854,11.837,11.854,100000.0
2006-04-25 03:04:00,11.847,11.847,11.737,11.805,400000.0
2006-04-25 03:05:00,11.767,11.875,11.759,11.828,300000.0
2006-04-25 03:06:00,11.843,11.865,11.764,11.845,550000.0
2006-04-25 03:10:00,11.857,11.889,11.772,11.772,700000.0
2006-04-25 03:13:00,11.845,11.845,11.753,11.789,200000.0
2006-04-25 03:14:00,11.792,11.847,11.792,11.842,150000.0
2006-04-25 03:20:00,11.864,11.908,11.757,11.757,550000.0
2006-04-25 03:24:00,11.888,11.902,11.806,11.882,400000.0
2006-04-25 03:25:00,11.798,11.93,11.798,11.846,300000.0
2006-04-25 03:26:00,11.889,11.893,11.796,11.879,350000.0
2006-04-25 03:27:00,11.818,11.911,11.81,11.853,650000.0
2006-04-25 03:30:00,11.872,11.917,11.817,11.843,350000.0
2006-04-25 03:32:00,11.891,11.912,11.812,11.896,450000.0
2006-04-25 03:33:00,11.816,11.984,11.81,11.87,900000.0
2006-04-25 03:35:00,11.923,11.923,11.817,11.908,400000.0
2006-04-25 03:37:00,11.811,11.925,11.811,11.87,450000.0
2006-04-25 03:38:00,11.797,11.912,11.79,11.85,400000.0
2006-04-25 03:39:00,11.811,11.919,11.811,11.889,250000.0
2006-04-25 03:40:00,11.867,11.891,11.807,11.883,300000.0
2006-04-25 03:41:00,11.905,11.905,11.801,11.892,400000.0
2006-04-25 03:42:00,11.802,11.89,11.802,11.852,350000.0
2006-04-25 03:43:00,11.891,11.975,11.809,11.835,400000.0
2006-04-25 03:44:00,11.859,11.952,11.824,11.824,250000.0
2006-04-25 03:45:00,11.865,11.873,11.831,11.855,300000.0
2006-04-25 03:55:00,11.842,11.932,11.836,11.871,350000.0
2006-04-25 03:56:00,11.885,11.937,11.841,11.891,550000.0
2006-04-25 03:57:00,11.808,11.914,11.778,11.784,450000.0
2006-04-25 03:58:00,11.901,11.969,11.824,11.852,900000.0
2006-04-25 04:01:00,11.893,11.893,11.81,11.843,200000.0
2006-04-25 04:05:00,11.886,11.886,11.781,11.817,200000.0
2006-04-25 04:11:00,11.865,11.865,11.765,11.804,200000.0
2006-04-25 04:12:00,11.875,11.875,11.783,11.783,100000.0
2006-04-25 04:14:00,11.88,11.898,11.81,11.893,450000.0
2006-04-25 04:16:00,11.886,11.886,11.801,11.834,200000.0
2006-04-25 04:19:00,11.86,11.911,11.856,11.856,150000.0
2006-04-25 04:21:00,11.83,11.884,11.74,11.773,550000.0
2006-04-25 04:22:00,11.878,11.885,11.793,11.885,300000.0
2006-04-25 04:24:00,11.887,11.887,11.803,11.835,200000.0
2006-04-25 04:30:00,11.878,11.878,11.776,11.814,300000.0
2006-04-25 04:33:00,11.778,11.876,11.778,11.818,350000.0
2006-04-25 04:34:00,11.914,11.914,11.847,11.847,150000.0
2006-04-25 04:35:00,11.792,11.865,11.783,11.84,350000.0
2006-04-25 04:36:00,11.879,11.925,11.811,11.925,150000.0
2006-04-25 04:38:00,11.854,11.882,11.854,11.882,100000.0
2006-04-25 04:39:00,11.791,11.87,11.775,11.87,350000.0
2006-04-25 04:43:00,11.874,11.874,11.773,11.813,400000.0
2006-04-25 04:45:00,11.865,11.899,11.831,11.869,400000.0
2006-04-25 04:46:00,11.91,11.91,11.786,11.786,300000.0
2006-04-25 04:49:00,11.865,11.865,11.765,11.804,200000.0
2006-04-25 04:54:00,11.765,11.917,11.765,11.917,350000.0
2006-04-25 04:55:00,11.901,11.901,11.758,11.854,450000.0
2006-04-25 04:56:00,11.792,11.913,11.792,11.913,500000.0
2006-04-25 04:59:00,11.807,11.912,11.807,11.912,500000.0
2006-04-25 05:00:00,11.833,11.939,11.819,11.939,650000.0
2006-04-25 05:01:00,11.915,11.995,11.877,11.94,600000.0
2006-04-25 05:02:00,11.914,11.956,11.858,11.865,350000.0
2006-04-25 05:06:00,11.985,11.985,11.903,11.903,150000.0
2006-04-25 05:07:00,11.939,11.939,11.89,11.933,200000.0
2006-04-25 05:08:00,11.97,11.994,11.901,11.982,350000.0
2006-04-25 05:09:00,11.974,11.974,11.889,11.927,400000.0
2006-04-25 05:11:00,11.936,11.983,11.855,11.894,450000.0
2006-04-25 05:12:00,11.84,11.986,11.84,11.897,450000.0
2006-04-25 05:16:00,11.967,11.981,11.855,11.886,300000.0
2006-04-25 05:18:00,11.935,11.935,11.843,11.879,200000.0
2006-04-25 05:19:00,11.861,11.938,11.861,11.938,100000.0
2006-04-25 05:20:00,11.847,11.925,11.847,11.915,400000.0
2006-04-25 05:22:00,11.874,11.985,11.863,11.92,700000.0
2006-04-25 05:23:00,11.909,11.956,11.881,11.886,350000.0
2006-04-25 05:26:00,11.914,11.999,11.862,11.933,850000.0
2006-04-25 05:27:00,11.933,11.951,11.837,11.946,550000.0
2006-04-25 05:31:00,11.928,11.959,11.887,11.959,400000.0
2006-04-25 05:32:00,11.856,11.945,11.826,11.94,450000.0
2006-04-25 05:33:00,11.97,12.002,11.908,11.983,450000.0
2006-04-25 05:34:00,11.872,12.01,11.872,11.943,550000.0
2006-04-25 05:36:00,11.926,11.987,11.827,11.987,550000.0
2006-04-25 05:37:00,11.983,11.983,11.872,11.888,350000.0
2006-04-25 05:38:00,11.861,11.955,11.858,11.858,450000.0
2006-04-25 05:39:00,11.869,11.958,11.862,11.863,350000.0
2006-04-25 05:40:00,11.961,11.961,11.883,11.938,400000.0
2006-04-25 05:41:00,11.92,11.953,11.814,11.818,450000.0
2006-04-25 05:42:00,11.889,11.894,11.846,11.846,250000.0
2006-04-25 05:44:00,11.959,11.959,11.872,11.905,350000.0
2006-04-25 05:45:00,11.883,11.899,11.86,11.868,200000.0
2006-04-25 05:48:00,11.845,11.958,11.818,11.818,650000.0
2006-04-25 05:49:00,11.918,11.924,11.805,11.908,400000.0
2006-04-25 05:52:00,11.909,11.928,11.796,11.909,450000.0
2006-04-25 05:56:00,11.916,11.933,11.834,11.904,550000.0
2006-04-25 05:57:00,11.862,11.94,11.812,11.911,400000.0
2006-04-25 05:58:00,11.932,11.982,11.932,11.982,150000.0
2006-04-25 05:59:00,11.904,12.008,11.904,11.972,400000.0
2006-04-25 06:03:00,11.998,12.036,11.92,12.036,500000.0
2006-04-25 06:04:00,11.959,11.97,11.85,11.906,400000.0
2006-04-25 06:05:00,11.973,11.973,11.833,11.833,150000.0
2006-04-25 06:07:00,11.862,11.94,11.836,11.937,400000.0
2006-04-25 06:08:00,11.938,11.941,11.833,11.936,400000.0
2006-04-25 06:11:00,11.88,11.951,11.839,11.854,350000.0
2006-04-25 06:12:00,11.982,11.982,11.85,11.937,350000.0
2006-04-25 06:13:00,11.917,11.917,11.833,11.884,450000.0
2006-04-25 06:19:00,11.867,11.94,11.844,11.93,450000.0
2006-04-25 06:20:00,11.891,11.946,11.849,11.939,400000.0
2006-04-25 06:21:00,11.88,11.998,11.854,11.962,500000.0
2006-04-25 06:25:00,11.927,11.962,11.847,11.94,500000.0
2006-04-25 06:26:00,11.933,11.933,11.831,11.883,700000.0
2006-04-25 06:27:00,11.952,11.962,11.838,11.934,450000.0
2006-04-25 06:36:00,11.855,11.921,11.83,11.879,500000.0
2006-04-25 06:37:00,11.988,12.028,11.872,11.905,850000.0
2006-04-25 06:38:00,11.892,11.989,11.832,11.972,700000.0
2006-04-25 06:39:00,11.963,12.001,11.877,11.969,500000.0
2006-04-25 06:40:00,11.929,11.986,11.889,11.956,400000.0
2006-04-25 06:44:00,11.973,12.02,11.916,11.942,400000.0
2006-04-25 06:51:00,12.005,12.01,11.954,11.99,300000.0
2006-04-25 06:52:00,11.921,12.02,11.921,11.992,300000.0
2006-04-25 06:53:00,11.934,11.993,11.91,11.91,300000.0
2006-04-25 06:59:00,11.998,12.038,11.902,11.977,400000.0
2006-04-25 07:00:00,11.877,12.003,11.877,12.003,250000.0
2006-04-25 07:01:00,11.988,11.988,11.894,11.964,400000.0
2006-04-25 07:04:00,11.968,11.989,11.876,11.876,450000.0
2006-04-25 07:05:00,11.985,12.013,11.865,12.013,500000.0
2006-04-25 07:06:00,11.892,12.0,11.872,11.872,550000.0
2006-04-25 07:11:00,11.984,11.984,11.9,11.933,200000.0
2006-04-25 07:14:00,11.939,12.002,11.939,11.977,350000.0
2006-04-25 07:15:00,11.963,12.02,11.934,11.999,450000.0
2006-04-25 07:17:00,11.916,11.978,11.889,11.976,400000.0
2006-04-25 07:19:00,11.985,11.985,11.9,11.9,100000.0
2006-04-25 07:20:00,11.986,11.986,11.895,11.971,300000.0
2006-04-25 07:26:00,11.901,12.009,11.895,11.969,400000.0
2006-04-25 07:27:00,11.912,12.033,11.892,11.949,400000.0
2006-04-25 07:29:00,11.907,11.994,11.869,11.962,450000.0
2006-04-25 07:34:00,12.012,12.026,11.926,11.991,350000.0
2006-04-25 07:35:00,11.976,12.006,11.907,12.006,250000.0
2006-04-25 07:36:00,11.932,12.009,11.929,11.954,500000.0
2006-04-25 07:38:00,12.012,12.029,11.941,11.988,400000.0
2006-04-25 07:39:00,11.996,12.002,11.913,12.002,350000.0
2006-04-25 07:41:00,11.966,12.007,11.867,11.898,550000.0
2006-04-25 07:42:00,11.896,11.991,11.832,11.879,550000.0
2006-04-25 07:43:00,11.901,11.999,11.864,11.979,450000.0
2006-04-25 07:44:00,12.001,12.021,11.912,11.94,300000.0
2006-04-25 07:45:00,11.925,11.998,11.903,11.972,400000.0
2006-04-25 07:47:00,11.967,11.967,11.882,11.961,150000.0
2006-04-25 07:48:00,11.951,11.953,11.877,11.95,200000.0
2006-04-25 07:50:00,11.976,11.976,11.849,11.86,400000.0
2006-04-25 07:53:00,11.866,11.976,11.857,11.96,450000.0
2006-04-25 07:54:00,11.925,12.005,11.907,11.918,300000.0
2006-04-25 07:55:00,11.968,11.977,11.888,11.977,350000.0
2006-04-25 07:56:00,11.88,11.883,11.825,11.825,200000.0
2006-04-25 07:57:00,11.934,11.935,11.812,11.87,350000.0
2006-04-25 07:59:00,11.903,11.959,11.834,11.854,700000.0
2006-04-25 08:01:00,11.863,11.959,11.822,11.822,350000.0
2006-04-25 08:02:00,11.817,11.968,11.793,11.821,750000.0
2006-04-25 08:03:00,11.799,11.897,11.799,11.866,450000.0
2006-04-25 08:04:00,11.818,11.938,11.807,11.807,300000.0
2006-04-25 08:05:00,11.854,11.962,11.825,11.877,550000.0
2006-04-25 08:08:00,11.885,11.986,11.859,11.859,650000.0
2006-04-25 08:12:00,11.873,11.969,11.857,11.865,550000.0
2006-04-25 08:15:00,11.867,11.998,11.855,11.974,400000.0
2006-04-25 08:16:00,11.883,11.963,11.848,11.919,400000.0
2006-04-25 08:20:00,11.966,11.966,11.833,11.903,550000.0
2006-04-25 08:22:00,11.802,11.934,11.794,11.934,500000.0
2006-04-25 08:23:00,11.855,11.946,11.836,11.933,400000.0
2006-04-25 08:24:00,11.916,11.932,11.769,11.793,500000.0
2006-04-25 08:27:00,11.851,11.903,11.851,11.903,250000.0
2006-04-25 08:28:00,11.909,11.939,11.831,11.9,450000.0
2006-04-25 08:30:00,11.894,11.896,11.814,11.866,400000.0
2006-04-25 08:31:00,11.817,11.886,11.811,11.838,400000.0
2006-04-25 08:32:00,11.909,11.909,11.757,11.852,400000.0
2006-04-25 08:33:00,11.871,11.911,11.773,11.87,400000.0
2006-04-25 08:34:00,11.825,11.868,11.778,11.806,300000.0
2006-04-25 08:35:00,11.786,11.867,11.786,11.867,100000.0
2006-04-25 08:36:00,11.871,11.898,11.785,11.819,500000.0
2006-04-25 08:37:00,11.866,11.916,11.816,11.874,250000.0
2006-04-25 08:39:00,11.841,11.891,11.781,11.781,350000.0
2006-04-25 08:42:00,11.918,11.927,11.857,11.927,450000.0
2006-04-25 08:46:00,11.934,11.96,11.822,11.916,500000.0
2006-04-25 08:47:00,11.946,11.988,11.861,11.911,550000.0
2006-04-25 08:48:00,11.847,11.919,11.847,11.904,450000.0
2006-04-25 08:50:00,11.855,11.982,11.855,11.943,300000.0
2006-04-25 08:51:00,11.978,12.026,11.914,11.953,350000.0
2006-04-25 08:52:00,11.886,11.974,11.86,11.974,450000.0
2006-04-25 08:54:00,12.043,12.063,11.966,11.966,350000.0
2006-04-25 08:55:00,12.023,12.023,11.865,12.019,250000.0
2006-04-25 08:56:00,11.955,12.036,11.909,11.995,550000.0
2006-04-25 08:57:00,12.012,12.046,11.928,12.014,550000.0
2006-04-25 08:58:00,11.939,12.071,11.939,12.068,450000.0
2006-04-25 08:59:00,12.075,12.08,11.955,12.028,500000.0
2006-04-25 09:00:00,12.05,12.146,11.979,11.979,550000.0
2006-04-25 09:02:00,11.961,12.106,11.961,12.016,550000.0
2006-04-25 09:04:00,12.059,12.124,11.971,12.112,400000.0
2006-04-25 09:05:00,12.007,12.079,11.963,12.047,400000.0
2006-04-25 09:06:00,12.09,12.146,12.014,12.058,350000.0
2006-04-25 09:07:00,11.978,12.089,11.977,12.088,400000.0
2006-04-25 09:08:00,12.147,12.149,12.039,12.041,500000.0
2006-04-25 09:09:00,12.021,12.135,12.021,12.033,450000.0
2006-04-25 09:12:00,12.142,12.192,12.067,12.073,550000.0
2006-04-25 09:13:00,12.118,12.199,12.088,12.199,450000.0
2006-04-25 09:14:00,12.174,12.224,12.13,12.13,500000.0
2006-04-25 09:15:00,12.138,12.21,12.108,12.178,350000.0
2006-04-25 09:16:00,12.125,12.209,12.08,12.111,350000.0
2006-04-25 09:17:00,12.23,12.235,12.117,12.2,550000.0
2006-04-25 09:18:00,12.177,12.202,12.093,12.17,400000.0
2006-04-25 09:19:00,12.201,12.201,12.09,12.19,450000.0
2006-04-25 09:20:00,12.132,12.226,12.101,12.101,450000.0
2006-04-25 09:21:00,12.129,12.19,12.083,12.19,550000.0
2006-04-25 09:22:00,12.068,12.146,12.044,12.143,400000.0
2006-04-25 09:24:00,12.025,12.157,12.025,12.086,550000.0
2006-04-25 09:25:00,12.159,12.159,12.026,12.052,450000.0
2006-04-25 09:26:00,12.023,12.094,11.991,11.991,150000.0
2006-04-25 09:27:00,12.039,12.116,11.992,11.992,350000.0
2006-04-25 09:28:00,12.016,12.071,11.975,11.978,500000.0
2006-04-25 09:32:00,12.05,12.096,12.009,12.096,250000.0
2006-04-25 09:33:00,12.046,12.074,11.93,12.074,450000.0
2006-04-25 09:34:00,12.034,12.079,11.945,12.053,300000.0
2006-04-25 09:35:00,11.985,12.093,11.985,12.093,350000.0
2006-04-25 09:38:00,12.007,12.084,11.949,12.065,450000.0
2006-04-25 09:39:00,12.06,12.06,11.906,12.045,500000.0
2006-04-25 09:40:00,11.983,12.092,11.962,11.962,550000.0
2006-04-25 09:41:00,12.046,12.086,11.954,11.954,350000.0
2006-04-25 09:42:00,12.041,12.054,11.961,11.978,400000.0
2006-04-25 09:43:00,12.069,12.088,12.0,12.078,350000.0
2006-04-25 09:44:00,12.009,12.072,11.962,11.999,350000.0
2006-04-25 09:45:00,11.996,12.073,11.957,12.073,400000.0
2006-04-25 09:46:00,12.025,12.117,12.01,12.084,300000.0
2006-04-25 09:47:00,12.002,12.083,11.989,12.081,300000.0
2006-04-25 09:48:00,12.145,12.153,12.028,12.079,450000.0
2006-04-25 09:49:00,12.103,12.157,12.054,12.094,350000.0
2006-04-25 09:50:00,12.087,12.182,12.051,12.056,500000.0
2006-04-25 09:51:00,12.168,12.183,12.092,12.119,350000.0
2006-04-25 09:52:00,12.209,12.209,12.073,12.165,400000.0
2006-04-25 09:53:00,12.071,12.175,12.071,12.076,400000.0
2006-04-25 09:54:00,12.199,12.216,12.074,12.174,350000.0
2006-04-25 09:55:00,12.182,12.248,12.116,12.14,400000.0
2006-04-25 09:56:00,12.116,12.205,12.081,12.205,400000.0
2006-04-25 09:57:00,12.127,12.199,12.103,12.193,500000.0
2006-04-25 10:02:00,12.077,12.211,12.077,12.174,350000.0
2006-04-25 10:05:00,12.092,12.26,12.092,12.212,400000.0
2006-04-25 10:07:00,12.138,12.2,12.102,12.172,400000.0
2006-04-25 10:08:00,12.279,12.283,12.137,12.283,300000.0
2006-04-25 10:09:00,12.307,12.307,12.155,12.294,450000.0
2006-04-25 10:11:00,12.318,12.376,12.205,12.205,500000.0
2006-04-25 10:12:00,12.276,12.276,12.145,12.221,350000.0
2006-04-25 10:14:00,12.281,12.292,12.204,12.292,200000.0
2006-04-25 10:15:00,12.311,12.311,12.198,12.271,350000.0
2006-04-25 10:16:00,12.189,12.329,12.189,12.292,400000.0
2006-04-25 10:17:00,12.258,12.29,12.18,12.203,400000.0
2006-04-25 10:18:00,12.2,12.377,12.2,12.345,450000.0
2006-04-25 10:19:00,12.23,12.331,12.199,12.269,400000.0
2006-04-25 10:20:00,12.231,12.324,12.219,12.219,550000.0
2006-04-25 10:21:00,12.293,12.337,12.273,12.327,400000.0
2006-04-25 10:22:00,12.225,12.374,12.225,12.277,400000.0
2006-04-25 10:23:00,12.333,12.351,12.226,12.29,450000.0
2006-04-25 10:24:00,12.314,12.332,12.159,12.325,900000.0
2006-04-25 10:25:00,12.204,12.299,12.165,12.272,700000.0
2006-04-25 10:26:00,12.306,12.306,12.157,12.157,350000.0
2006-04-25 10:27:00,12.235,12.272,12.159,12.272,450000.0
2006-04-25 10:29:00,12.254,12.254,12.094,12.223,900000.0
2006-04-25 10:31:00,12.123,12.221,12.116,12.185,350000.0
2006-04-25 10:32:00,12.208,12.268,12.138,12.228,700000.0
2006-04-25 10:33:00,12.2,12.221,12.093,12.197,400000.0
2006-04-25 10:34:00,12.254,12.274,12.127,12.225,500000.0
2006-04-25 10:36:00,12.168,12.257,12.134,12.136,500000.0
2006-04-25 10:39:00,12.201,12.225,12.086,12.086,650000.0
2006-04-25 10:40:00,12.198,12.229,12.101,12.213,550000.0
2006-04-25 10:41:00,12.224,12.261,12.145,12.145,350000.0
2006-04-25 10:42:00,12.193,12.238,12.07,12.211,750000.0
2006-04-25 10:43:00,12.216,12.266,12.126,12.144,400000.0
2006-04-25 10:44:00,12.225,12.297,12.153,12.278,900000.0
2006-04-25 10:45:00,12.295,12.334,12.22,12.291,350000.0
2006-04-25 10:46:00,12.282,12.324,12.203,12.324,400000.0
2006-04-25 10:47:00,12.305,12.353,12.22,12.22,350000.0
2006-04-25 10:50:00,12.285,12.285,12.16,12.184,800000.0
2006-04-25 10:52:00,12.27,12.291,12.126,12.269,950000.0
2006-04-25 10:54:00,12.286,12.286,12.179,12.286,400000.0
2006-04-25 10:57:00,12.27,12.305,12.141,12.267,450000.0
2006-04-25 10:58:00,12.22,12.326,12.188,12.254,350000.0
2006-04-25 10:59:00,12.305,12.33,12.183,12.183,450000.0
2006-04-25 11:00:00,12.231,12.325,12.191,12.244,350000.0
2006-04-25 11:01:00,12.215,12.369,12.215,12.292,500000.0
2006-04-25 11:04:00,12.31,12.31,12.206,12.308,400000.0
2006-04-25 11:06:00,12.275,12.275,12.142,12.152,350000.0
2006-04-25 11:10:00,12.174,12.339,12.174,12.248,400000.0
2006-04-25 11:12:00,12.271,12.278,12.173,12.245,550000.0
2006-04-25 11:13:00,12.262,12.337,12.171,12.337,500000.0
2006-04-25 11:16:00,12.262,12.306,12.235,12.305,500000.0
2006-04-25 11:17:00,12.318,12.334,12.209,12.334,350000.0
2006-04-25 11:18:00,12.272,12.343,12.272,12.327,350000.0
2006-04-25 11:19:00,12.291,12.371,12.229,12.355,550000.0
2006-04-25 11:20:00,12.317,12.379,12.258,12.294,400000.0
2006-04-25 11:21:00,12.365,12.365,12.238,12.346,450000.0
2006-04-25 11:25:00,12.275,12.393,12.267,12.267,550000.0
2006-04-25 11:26:00,12.338,12.358,12.246,12.358,400000.0
2006-04-25 11:27:00,12.251,12.36,12.251,12.36,500000.0
2006-04-25 11:28:00,12.248,12.34,12.232,12.34,350000.0
2006-04-25 11:29:00,12.312,12.384,12.283,12.315,500000.0
2006-04-25 11:30:00,12.391,12.392,12.276,12.276,500000.0
2006-04-25 11:31:00,12.378,12.415,12.312,12.387,350000.0
2006-04-25 11:32:00,12.385,12.41,12.303,12.303,450000.0
2006-04-25 11:33:00,12.304,12.446,12.304,12.376,350000.0
2006-04-25 11:34:00,12.394,12.394,12.32,12.364,250000.0
2006-04-25 11:35:00,12.351,12.377,12.236,12.316,450000.0
2006-04-25 11:36:00,12.298,12.407,12.259,12.315,550000.0
2006-04-25 11:37:00,12.33,12.45,12.295,12.409,400000.0
2006-04-25 11:38:00,12.401,12.401,12.319,12.367,400000.0
2006-04-25 11:39:00,12.309,12.382,12.271,12.295,350000.0
2006-04-25 11:41:00,12.274,12.377,12.274,12.33,350000.0
2006-04-25 11:43:00,12.407,12.407,12.293,12.402,350000.0
2006-04-25 11:44:00,12.395,12.401,12.273,12.365,450000.0
2006-04-25 11:46:00,12.368,12.415,12.284,12.314,400000.0
2006-04-25 11:47:00,12.351,12.419,12.265,12.37,500000.0
2006-04-25 11:48:00,12.357,12.398,12.3,12.378,400000.0
2006-04-25 11:49:00,12.403,12.458,12.342,12.398,350000.0
2006-04-25 11:50:00,12.41,12.454,12.341,12.454,350000.0
2006-04-25 11:51:00,12.321,12.481,12.321,12.42,450000.0
2006-04-25 11:52:00,12.317,12.402,12.263,12.402,450000.0
2006-04-25 11:54:00,12.438,12.466,12.364,12.429,550000.0
2006-04-25 11:55:00,12.415,12.462,12.339,12.457,350000.0
2006-04-25 11:56:00,12.402,12.455,12.38,12.387,350000.0
2006-04-25 11:57:00,12.454,12.454,12.339,12.414,450000.0
2006-04-25 11:58:00,12.314,12.44,12.314,12.44,350000.0
2006-04-25 11:59:00,12.382,12.416,12.329,12.372,450000.0
2006-04-25 12:00:00,12.408,12.448,12.322,12.322,350000.0
2006-04-25 12:01:00,12.437,12.459,12.341,12.372,500000.0
2006-04-25 12:03:00,12.331,12.371,12.269,12.371,550000.0
2006-04-25 12:04:00,12.341,12.369,12.254,12.254,350000.0
2006-04-25 12:05:00,12.319,12.327,12.204,12.24,350000.0
2006-04-25 12:08:00,12.316,12.329,12.204,12.329,450000.0
2006-04-25 12:09:00,12.219,12.316,12.219,12.257,350000.0
2006-04-25 12:10:00,12.314,12.355,12.249,12.287,400000.0
2006-04-25 12:11:00,12.257,12.306,12.205,12.229,450000.0
2006-04-25 12:12:00,12.22,12.362,12.195,12.199,350000.0
2006-04-25 12:13:00,12.271,12.315,12.204,12.276,400000.0
2006-04-25 12:15:00,12.223,12.294,12.161,12.208,400000.0
2006-04-25 12:16:00,12.241,12.305,12.189,12.245,400000.0
2006-04-25 12:17:00,12.303,12.341,12.284,12.312,400000.0
2006-04-25 12:18:00,12.271,12.271,12.166,12.185,450000.0
2006-04-25 12:19:00,12.227,12.302,12.166,12.19,450000.0
2006-04-25 12:20:00,12.233,12.323,12.188,12.258,500000.0
2006-04-25 12:21:00,12.289,12.304,12.19,12.26,500000.0
2006-04-25 12:22:00,12.282,12.282,12.171,12.244,400000.0
2006-04-25 12:23:00,12.276,12.276,12.147,12.161,400000.0
2006-04-25 12:25:00,12.27,12.27,12.159,12.248,450000.0
2006-04-25 12:27:00,12.249,12.284,12.167,12.261,550000.0
2006-04-25 12:28:00,12.252,12.262,12.145,12.198,500000.0
2006-04-25 12:30:00,12.174,12.284,12.166,12.284,450000.0
2006-04-25 12:31:00,12.236,12.238,12.168,12.23,350000.0
2006-04-25 12:32:00,12.129,12.266,12.129,12.242,500000.0
2006-04-25 12:33:00,12.291,12.315,12.208,12.208,250000.0
2006-04-25 12:34:00,12.181,12.315,12.181,12.192,450000.0
2006-04-25 12:36:00,12.33,12.364,12.234,12.319,350000.0
2006-04-25 12:37:00,12.325,12.331,12.233,12.233,500000.0
2006-04-25 12:38:00,12.298,12.328,12.197,12.265,450000.0
2006-04-25 12:40:00,12.272,12.368,12.211,12.264,450000.0
2006-04-25 12:41:00,12.281,12.318,12.198,12.318,450000.0
2006-04-25 12:43:00,12.261,12.32,12.197,12.229,500000.0
2006-04-25 12:44:00,12.267,12.309,12.156,12.185,450000.0
2006-04-25 12:45:00,12.26,12.37,12.219,12.267,400000.0
2006-04-25 12:49:00,12.263,12.346,12.216,12.237,450000.0
2006-04-25 12:50:00,12.288,12.37,12.238,12.274,400000.0
2006-04-25 12:51:00,12.269,12.411,12.269,12.377,500000.0
2006-04-25 12:52:00,12.286,12.405,12.286,12.378,500000.0
2006-04-25 12:53:00,12.265,12.359,12.261,12.356,500000.0
2006-04-25 12:54:00,12.381,12.394,12.292,12.339,450000.0
2006-04-25 12:55:00,12.347,12.417,12.327,12.407,450000.0
2006-04-25 12:56:00,12.358,12.399,12.275,12.287,450000.0
2006-04-25 12:58:00,12.293,12.353,12.224,12.249,400000.0
2006-04-25 12:59:00,12.312,12.352,12.234,12.352,450000.0
2006-04-25 13:00:00,12.37,12.408,12.294,12.33,500000.0
2006-04-25 13:01:00,12.282,12.422,12.282,12.351,400000.0
2006-04-25 13:02:00,12.254,12.345,12.239,12.293,400000.0
2006-04-25 13:03:00,12.304,12.374,12.237,12.237,450000.0
2006-04-25 13:04:00,12.319,12.389,12.263,12.272,450000.0
2006-04-25 13:05:00,12.226,12.358,12.226,12.358,400000.0
2006-04-25 13:06:00,12.385,12.385,12.248,12.342,450000.0
2006-04-25 13:07:00,12.375,12.375,12.213,12.305,500000.0
2006-04-25 13:08:00,12.311,12.393,12.279,12.279,400000.0
2006-04-25 13:09:00,12.366,12.366,12.236,12.25,450000.0
2006-04-25 13:11:00,12.263,12.35,12.263,12.333,400000.0
2006-04-25 13:14:00,12.249,12.358,12.249,12.353,350000.0
2006-04-25 13:15:00,12.279,12.369,12.217,12.32,400000.0
2006-04-25 13:17:00,12.344,12.364,12.248,12.364,450000.0
2006-04-25 13:20:00,12.272,12.348,12.242,12.29,500000.0
2006-04-25 13:22:00,12.236,12.339,12.212,12.242,400000.0
2006-04-25 13:23:00,12.267,12.36,12.255,12.263,350000.0
2006-04-25 13:24:00,12.341,12.371,12.257,12.286,450000.0
2006-04-25 13:25:00,12.352,12.373,12.289,12.373,350000.0
2006-04-25 13:26:00,12.295,12.402,12.258,12.301,550000.0
2006-04-25 13:28:00,12.31,12.327,12.198,12.253,400000.0
2006-04-25 13:29:00,12.335,12.335,12.177,12.291,350000.0
2006-04-25 13:30:00,12.341,12.35,12.245,12.248,450000.0
2006-04-25 13:31:00,12.207,12.32,12.191,12.311,450000.0
2006-04-25 13:33:00,12.236,12.304,12.199,12.238,350000.0
2006-04-25 13:34:00,12.173,12.318,12.173,12.221,350000.0
2006-04-25 13:35:00,12.292,12.353,12.236,12.236,400000.0
2006-04-25 13:37:00,12.223,12.312,12.211,12.312,350000.0
2006-04-25 13:40:00,12.339,12.375,12.245,12.354,350000.0
2006-04-25 13:41:00,12.241,12.346,12.239,12.344,400000.0
2006-04-25 13:42:00,12.323,12.323,12.216,12.297,350000.0
2006-04-25 13:44:00,12.241,12.353,12.218,12.273,350000.0
2006-04-25 13:54:00,12.286,12.352,12.239,12.352,400000.0
2006-04-25 13:55:00,12.327,12.369,12.302,12.332,350000.0
2006-04-25 13:57:00,12.303,12.37,12.259,12.259,400000.0
2006-04-25 13:58:00,12.265,12.379,12.265,12.379,350000.0
2006-04-25 13:59:00,12.33,12.33,12.191,12.226,250000.0
2006-04-25 14:00:00,12.317,12.336,12.228,12.278,350000.0
2006-04-25 14:01:00,12.305,12.355,12.246,12.355,400000.0
2006-04-25 14:02:00,12.363,12.387,12.266,12.336,350000.0
2006-04-25 14:03:00,12.348,12.348,12.267,12.331,350000.0
2006-04-25 14:06:00,12.351,12.377,12.25,12.349,350000.0
2006-04-25 14:07:00,12.345,12.391,12.265,12.362,400000.0
2006-04-25 14:08:00,12.347,12.42,12.309,12.364,400000.0
2006-04-25 14:09:00,12.257,12.412,12.256,12.317,550000.0
2006-04-25 14:10:00,12.309,12.42,12.309,12.336,350000.0
2006-04-25 14:11:00,12.334,12.386,12.293,12.386,400000.0
2006-04-25 14:12:00,12.405,12.413,12.372,12.412,450000.0
2006-04-25 14:14:00,12.303,12.403,12.281,12.344,500000.0
2006-04-25 14:21:00,12.334,12.448,12.282,12.364,450000.0
2006-04-25 14:29:00,12.37,12.425,12.294,12.389,350000.0
2006-04-25 14:30:00,12.355,12.406,12.29,12.29,550000.0
2006-04-25 14:31:00,12.345,12.436,12.298,12.395,400000.0
2006-04-25 14:32:00,12.417,12.434,12.347,12.377,500000.0
2006-04-25 14:33:00,12.427,12.465,12.331,12.443,500000.0
2006-04-25 14:34:00,12.421,12.472,12.336,12.398,450000.0
2006-04-25 14:35:00,12.413,12.421,12.352,12.357,350000.0
2006-04-25 14:36:00,12.411,12.424,12.321,12.412,400000.0
2006-04-25 14:37:00,12.322,12.374,12.247,12.364,550000.0
2006-04-25 14:38:00,12.3,12.347,12.255,12.285,400000.0
2006-04-25 14:39:00,12.267,12.298,12.141,12.169,500000.0
2006-04-25 14:40:00,12.226,12.259,12.16,12.211,400000.0
2006-04-25 14:42:00,12.151,12.242,12.125,12.231,400000.0
2006-04-25 14:43:00,12.221,12.259,12.127,12.259,500000.0
2006-04-25 14:44:00,12.159,12.232,12.138,12.232,450000.0
2006-04-25 14:45:00,12.228,12.271,12.197,12.264,400000.0
2006-04-25 14:46:00,12.281,12.329,12.236,12.236,350000.0
2006-04-25 14:47:00,12.265,12.306,12.173,12.289,350000.0
2006-04-25 14:48:00,12.293,12.352,12.25,12.318,400000.0
2006-04-25 14:49:00,12.352,12.394,12.218,12.234,500000.0
2006-04-25 14:50:00,12.258,12.327,12.201,12.201,400000.0
2006-04-25 14:51:00,12.314,12.319,12.236,12.297,350000.0
2006-04-25 14:52:00,12.352,12.352,12.26,12.268,450000.0
2006-04-25 14:53:00,12.239,12.314,12.207,12.254,400000.0
2006-04-25 14:54:00,12.175,12.314,12.175,12.229,550000.0
2006-04-25 14:55:00,12.296,12.365,12.241,12.241,450000.0
2006-04-25 14:56:00,12.341,12.385,12.258,12.365,550000.0
2006-04-25 14:57:00,12.358,12.364,12.246,12.329,450000.0
2006-04-25 14:58:00,12.276,12.342,12.219,12.28,400000.0
2006-04-25 14:59:00,12.248,12.342,12.214,12.291,550000.0
2006-04-25 15:00:00,12.156,12.286,12.129,12.143,450000.0
2006-04-25 15:01:00,12.198,12.219,12.105,12.19,450000.0
2006-04-25 15:02:00,12.123,12.239,12.091,12.174,450000.0
2006-04-25 15:03:00,12.185,12.216,12.074,12.216,500000.0
2006-04-25 15:04:00,12.136,12.213,12.095,12.101,550000.0
2006-04-25 15:05:00,12.072,12.194,12.071,12.127,550000.0
2006-04-25 15:06:00,12.193,12.22,12.182,12.183,400000.0
2006-04-25 15:07:00,12.152,12.271,12.133,12.22,350000.0
2006-04-25 15:08:00,12.1,12.248,12.1,12.186,500000.0
2006-04-25 15:09:00,12.231,12.24,12.117,12.137,450000.0
2006-04-25 15:10:00,12.142,12.233,12.087,12.133,400000.0
2006-04-25 15:11:00,12.12,12.205,12.071,12.098,500000.0
2006-04-25 15:12:00,12.232,12.232,12.133,12.144,350000.0
2006-04-25 15:13:00,12.193,12.249,12.163,12.243,400000.0
2006-04-25 15:14:00,12.195,12.217,12.163,12.197,350000.0
2006-04-25 15:15:00,12.153,12.343,12.153,12.287,400000.0
2006-04-25 15:16:00,12.344,12.344,12.341,12.341,100000.0
2006-04-25 15:17:00,12.359,12.418,12.297,12.366,450000.0
2006-04-25 15:18:00,12.424,12.424,12.297,12.359,400000.0
2006-04-25 15:19:00,12.381,12.413,12.336,12.374,450000.0
2006-04-25 15:20:00,12.319,12.386,12.293,12.386,400000.0
2006-04-25 15:21:00,12.34,12.372,12.25,12.372,250000.0
2006-04-25 15:22:00,12.334,12.369,12.292,12.331,450000.0
2006-04-25 15:24:00,12.357,12.386,12.282,12.38,350000.0
2006-04-25 15:25:00,12.406,12.417,12.308,12.378,350000.0
2006-04-25 15:26:00,12.302,12.425,12.302,12.324,550000.0
2006-04-25 15:27:00,12.321,12.401,12.301,12.32,350000.0
2006-04-25 15:28:00,12.299,12.402,12.299,12.367,350000.0
2006-04-25 15:29:00,12.407,12.407,12.273,12.354,300000.0
2006-04-25 15:30:00,12.387,12.443,12.293,12.342,450000.0
2006-04-25 15:31:00,12.329,12.428,12.326,12.326,500000.0
2006-04-25 15:32:00,12.329,12.401,12.29,12.386,450000.0
2006-04-25 15:33:00,12.357,12.372,12.276,12.362,400000.0
2006-04-25 15:34:00,12.278,12.405,12.269,12.269,400000.0
2006-04-25 15:35:00,12.336,12.397,12.31,12.341,400000.0
2006-04-25 15:36:00,12.365,12.401,12.296,12.397,550000.0
2006-04-25 15:37:00,12.375,12.414,12.295,12.295,400000.0
2006-04-25 15:38:00,12.325,12.403,12.318,12.318,450000.0
2006-04-25 15:39:00,12.392,12.42,12.3,12.386,300000.0
2006-04-25 15:40:00,12.324,12.423,12.324,12.326,450000.0
2006-04-25 15:41:00,12.306,12.436,12.306,12.394,400000.0
2006-04-25 15:42:00,12.376,12.376,12.257,12.288,350000.0
2006-04-25 15:43:00,12.338,12.407,12.286,12.297,450000.0
2006-04-25 15:44:00,12.418,12.447,12.343,12.428,350000.0
2006-04-25 15:45:00,12.442,12.442,12.332,12.426,450000.0
2006-04-25 15:46:00,12.353,12.468,12.332,12.36,400000.0
2006-04-25 15:47:00,12.416,12.416,12.252,12.281,550000.0
2006-04-25 15:48:00,12.315,12.371,12.286,12.309,350000.0
2006-04-25 15:49:00,12.409,12.496,12.393,12.496,350000.0
2006-04-25 15:50:00,12.451,12.541,12.416,12.522,550000.0
2006-04-25 15:51:00,12.487,12.569,12.39,12.449,350000.0
2006-04-25 15:52:00,12.434,12.595,12.434,12.45,350000.0
2006-04-25 15:53:00,12.533,12.557,12.446,12.516,500000.0
2006-04-25 15:54:00,12.534,12.548,12.488,12.548,450000.0
2006-04-25 15:55:00,12.423,12.55,12.423,12.55,500000.0
2006-04-25 15:56:00,12.445,12.581,12.445,12.513,450000.0
2006-04-25 15:57:00,12.513,12.558,12.485,12.512,450000.0
2006-04-25 15:58:00,12.475,12.55,12.422,12.55,500000.0
2006-04-25 15:59:00,12.561,12.561,12.456,12.481,450000.0
2006-04-25 16:00:00,12.555,12.618,12.453,12.56,500000.0
2006-04-25 16:01:00,12.576,12.58,12.466,12.466,400000.0
2006-04-25 16:02:00,12.474,12.601,12.455,12.54,550000.0
2006-04-25 16:03:00,12.572,12.572,12.417,12.485,450000.0
2006-04-25 16:04:00,12.401,12.538,12.372,12.489,550000.0
2006-04-25 16:05:00,12.441,12.531,12.431,12.499,400000.0
2006-04-25 16:06:00,12.423,12.523,12.381,12.488,350000.0
2006-04-25 16:07:00,12.426,12.517,12.408,12.408,500000.0
2006-04-25 16:08:00,12.386,12.48,12.386,12.426,550000.0
2006-04-25 16:09:00,12.42,12.54,12.406,12.54,350000.0
2006-04-25 16:10:00,12.528,12.528,12.379,12.514,500000.0
2006-04-25 16:11:00,12.436,12.548,12.333,12.333,500000.0
2006-04-25 16:12:00,12.376,12.415,12.326,12.357,350000.0
2006-04-25 16:13:00,12.346,12.441,12.346,12.441,450000.0
2006-04-25 16:14:00,12.433,12.433,12.296,12.343,500000.0
2006-04-25 16:15:00,12.419,12.43,12.283,12.283,350000.0
2006-04-25 16:16:00,12.363,12.442,12.322,12.397,550000.0
2006-04-25 16:17:00,12.406,12.448,12.32,12.32,350000.0
2006-04-25 16:18:00,12.46,12.481,12.358,12.418,400000.0
2006-04-25 16:19:00,12.389,12.411,12.292,12.411,400000.0
2006-04-25 16:20:00,12.434,12.488,12.348,12.348,550000.0
2006-04-25 16:21:00,12.328,12.384,12.257,12.367,500000.0
2006-04-25 16:22:00,12.385,12.406,12.305,12.355,450000.0
2006-04-25 16:23:00,12.309,12.435,12.306,12.306,400000.0
2006-04-25 16:24:00,12.377,12.424,12.289,12.419,550000.0
2006-04-25 16:25:00,12.397,12.425,12.345,12.425,350000.0
2006-04-25 16:26:00,12.378,12.413,12.275,12.275,550000.0
2006-04-25 16:27:00,12.278,12.346,12.278,12.346,100000.0
2006-04-25 16:28:00,12.368,12.42,12.326,12.412,400000.0
2006-04-25 16:29:00,12.403,12.425,12.374,12.374,250000.0
2006-04-25 16:30:00,12.315,12.396,12.274,12.396,550000.0
2006-04-25 16:31:00,12.366,12.454,12.324,12.369,400000.0
2006-04-25 16:32:00,12.39,12.446,12.349,12.444,500000.0
2006-04-25 16:33:00,12.312,12.408,12.309,12.336,350000.0
2006-04-25 16:34:00,12.373,12.428,12.328,12.428,350000.0
2006-04-25 16:35:00,12.332,12.417,12.27,12.321,500000.0
2006-04-25 16:36:00,12.411,12.411,12.295,12.295,500000.0
2006-04-25 16:37:00,12.351,12.351,12.219,12.227,500000.0
2006-04-25 16:38:00,12.179,12.332,12.179,12.182,450000.0
2006-04-25 16:39:00,12.199,12.29,12.187,12.263,500000.0
2006-04-25 16:40:00,12.141,12.242,12.141,12.242,100000.0
2006-04-25 16:41:00,12.179,12.279,12.179,12.195,350000.0
2006-04-25 16:42:00,12.198,12.301,12.186,12.301,500000.0
2006-04-25 16:43:00,12.179,12.31,12.179,12.224,350000.0
2006-04-25 16:44:00,12.257,12.257,12.065,12.065,400000.0
2006-04-25 16:45:00,12.063,12.095,11.981,12.007,400000.0
2006-04-25 16:46:00,11.999,12.059,11.979,12.049,350000.0
2006-04-25 16:47:00,12.0,12.101,11.98,12.016,600000.0
2006-04-25 16:48:00,12.109,12.227,12.109,12.207,500000.0
2006-04-25 16:49:00,12.213,12.262,12.145,12.145,450000.0
2006-04-25 16:50:00,12.197,12.229,12.114,12.225,550000.0
2006-04-25 16:51:00,12.247,12.313,12.193,12.193,400000.0
2006-04-25 16:52:00,12.158,12.294,12.156,12.294,450000.0
2006-04-25 16:53:00,12.212,12.325,12.19,12.237,350000.0
2006-04-25 16:54:00,12.246,12.377,12.231,12.231,450000.0
2006-04-25 16:55:00,12.288,12.33,12.198,12.241,550000.0
2006-04-25 16:56:00,12.232,12.356,12.215,12.219,400000.0
2006-04-25 16:57:00,12.194,12.299,12.186,12.186,300000.0
2006-04-25 16:58:00,12.188,12.267,12.136,12.24,500000.0
2006-04-25 16:59:00,12.206,12.286,12.179,12.187,400000.0
2006-04-25 17:00:00,12.256,12.272,12.155,12.155,350000.0
2006-04-25 17:01:00,12.213,12.319,12.192,12.219,500000.0
2006-04-25 17:02:00,12.201,12.284,12.178,12.223,400000.0
2006-04-25 17:03:00,12.211,12.283,12.18,12.242,500000.0
2006-04-25 17:04:00,12.203,12.3,12.171,12.23,350000.0
2006-04-25 17:05:00,12.266,12.266,12.153,12.246,400000.0
2006-04-25 17:07:00,12.255,12.31,12.19,12.206,500000.0
2006-04-25 17:08:00,12.118,12.286,12.115,12.261,500000.0
2006-04-25 17:09:00,12.349,12.354,12.197,12.262,500000.0
2006-04-25 17:10:00,12.328,12.364,12.262,12.328,350000.0
2006-04-25 17:11:00,12.363,12.363,12.184,12.204,400000.0
2006-04-25 17:12:00,12.286,12.327,12.236,12.245,400000.0
2006-04-25 17:13:00,12.21,12.326,12.163,12.326,450000.0
2006-04-25 17:14:00,12.27,12.342,12.215,12.309,550000.0
2006-04-25 17:15:00,12.233,12.338,12.216,12.275,350000.0
2006-04-25 17:16:00,12.329,12.329,12.228,12.297,450000.0
2006-04-25 17:17:00,12.209,12.325,12.209,12.226,150000.0
2006-04-25 17:18:00,12.269,12.286,12.199,12.286,350000.0
2006-04-25 17:19:00,12.17,12.281,12.161,12.264,450000.0
2006-04-25 17:21:00,12.191,12.191,12.191,12.191,50000.0
2006-04-25 17:22:00,12.301,12.319,12.301,12.319,100000.0
2006-04-25 17:23:00,12.264,12.351,12.25,12.334,550000.0
2006-04-25 17:24:00,12.339,12.348,12.242,12.26,350000.0
2006-04-25 17:26:00,12.253,12.379,12.253,12.328,450000.0
2006-04-25 17:27:00,12.335,12.363,12.248,12.333,400000.0
2006-04-25 17:28:00,12.304,12.373,12.234,12.245,550000.0
2006-04-25 17:29:00,12.267,12.405,12.267,12.387,500000.0
2006-04-25 17:31:00,12.308,12.366,12.251,12.341,600000.0
2006-04-25 17:32:00,12.286,12.39,12.279,12.344,400000.0
2006-04-25 17:33:00,12.335,12.357,12.255,12.354,400000.0
2006-04-25 17:34:00,12.333,12.341,12.171,12.312,450000.0
2006-04-25 17:35:00,12.255,12.319,12.194,12.26,500000.0
2006-04-25 17:36:00,12.288,12.328,12.193,12.317,450000.0
2006-04-25 17:39:00,12.299,12.344,12.229,12.266,350000.0
2006-04-25 17:40:00,12.257,12.364,12.257,12.358,500000.0
2006-04-25 17:41:00,12.371,12.371,12.334,12.365,250000.0
2006-04-25 17:42:00,12.238,12.363,12.228,12.323,500000.0
2006-04-25 17:43:00,12.38,12.383,12.238,12.266,400000.0
2006-04-25 17:44:00,12.357,12.422,12.28,12.353,450000.0
2006-04-25 17:45:00,12.267,12.339,12.246,12.272,550000.0
2006-04-25 17:46:00,12.242,12.294,12.242,12.294,100000.0
2006-04-25 17:47:00,12.359,12.401,12.286,12.348,400000.0
2006-04-25 17:48:00,12.412,12.427,12.318,12.427,400000.0
2006-04-25 17:49:00,12.381,12.434,12.349,12.401,350000.0
2006-04-25 17:50:00,12.397,12.397,12.275,12.287,550000.0
2006-04-25 17:51:00,12.317,12.369,12.25,12.304,550000.0
2006-04-25 17:52:00,12.375,12.422,12.289,12.29,350000.0
2006-04-25 17:54:00,12.326,12.407,12.277,12.407,350000.0
2006-04-25 17:55:00,12.321,12.426,12.299,12.379,350000.0
2006-04-25 17:56:00,12.316,12.42,12.283,12.348,400000.0
2006-04-25 17:57:00,12.457,12.541,12.442,12.495,400000.0
2006-04-25 17:58:00,12.489,12.504,12.423,12.437,450000.0
2006-04-25 17:59:00,12.364,12.536,12.364,12.536,350000.0
2006-04-25 18:00:00,12.438,12.553,12.412,12.519,350000.0
2006-04-25 18:01:00,12.532,12.597,12.451,12.514,450000.0
2006-04-25 18:02:00,12.46,12.518,12.432,12.493,500000.0
2006-04-25 18:03:00,12.445,12.472,12.413,12.451,350000.0
2006-04-25 18:04:00,12.521,12.542,12.404,12.455,400000.0
2006-04-25 18:05:00,12.453,12.535,12.416,12.535,550000.0
2006-04-25 18:06:00,12.477,12.531,12.394,12.394,450000.0
2006-04-25 18:07:00,12.51,12.51,12.362,12.48,400000.0
2006-04-25 18:08:00,12.41,12.466,12.354,12.37,350000.0
2006-04-25 18:09:00,12.391,12.478,12.353,12.375,500000.0
2006-04-25 18:10:00,12.371,12.426,12.364,12.389,350000.0
2006-04-25 18:11:00,12.35,12.442,12.297,12.366,450000.0
2006-04-25 18:12:00,12.351,12.384,12.248,12.346,400000.0
2006-04-25 18:13:00,12.281,12.377,12.234,12.377,300000.0
2006-04-25 18:14:00,12.27,12.368,12.27,12.353,400000.0
2006-04-25 18:15:00,12.255,12.328,12.249,12.249,450000.0
2006-04-25 18:16:00,12.242,12.361,12.227,12.227,400000.0
2006-04-25 18:17:00,12.331,12.331,12.229,12.229,100000.0
2006-04-25 18:18:00,12.308,12.425,12.265,12.265,500000.0
2006-04-25 18:19:00,12.297,12.364,12.291,12.364,350000.0
2006-04-25 18:20:00,12.305,12.404,12.229,12.326,400000.0
2006-04-25 18:21:00,12.287,12.341,12.219,12.328,550000.0
2006-04-25 18:22:00,12.253,12.356,12.253,12.294,400000.0
2006-04-25 18:23:00,12.364,12.388,12.296,12.388,400000.0
2006-04-25 18:24:00,12.392,12.413,12.307,12.413,400000.0
2006-04-25 18:25:00,12.344,12.413,12.303,12.341,500000.0
2006-04-25 18:26:00,12.363,12.438,12.328,12.435,550000.0
2006-04-25 18:27:00,12.394,12.475,12.394,12.457,300000.0
2006-04-25 18:28:00,12.46,12.46,12.334,12.45,350000.0
2006-04-25 18:29:00,12.412,12.492,12.388,12.492,350000.0
2006-04-25 18:30:00,12.445,12.472,12.359,12.422,450000.0
2006-04-25 18:31:00,12.426,12.426,12.323,12.404,350000.0
2006-04-25 18:33:00,12.422,12.424,12.321,12.328,550000.0
2006-04-25 18:34:00,12.428,12.464,12.355,12.461,400000.0
2006-04-25 18:35:00,12.394,12.473,12.393,12.393,350000.0
2006-04-25 18:36:00,12.376,12.451,12.315,12.413,550000.0
2006-04-25 18:37:00,12.349,12.429,12.334,12.383,500000.0
2006-04-25 18:38:00,12.383,12.383,12.266,12.35,450000.0
2006-04-25 18:39:00,12.388,12.397,12.304,12.388,400000.0
2006-04-25 18:40:00,12.405,12.42,12.295,12.381,550000.0
2006-04-25 18:41:00,12.336,12.419,12.332,12.391,500000.0
2006-04-25 18:42:00,12.36,12.424,12.301,12.345,550000.0
2006-04-25 18:44:00,12.405,12.433,12.318,12.371,500000.0
2006-04-25 18:45:00,12.329,12.448,12.329,12.409,350000.0
2006-04-25 18:46:00,12.332,12.442,12.307,12.442,350000.0
2006-04-25 18:47:00,12.332,12.49,12.332,12.408,400000.0
2006-04-25 18:48:00,12.412,12.412,12.324,12.324,550000.0
2006-04-25 18:49:00,12.403,12.434,12.319,12.431,500000.0
2006-04-25 18:50:00,12.398,12.435,12.344,12.344,400000.0
2006-04-25 18:51:00,12.399,12.434,12.319,12.329,450000.0
2006-04-25 18:52:00,12.384,12.431,12.303,12.431,550000.0
2006-04-25 18:53:00,12.384,12.418,12.343,12.405,450000.0
2006-04-25 18:54:00,12.404,12.415,12.327,12.411,350000.0
2006-04-25 18:55:00,12.363,12.468,12.339,12.416,350000.0
2006-04-25 18:56:00,12.431,12.472,12.406,12.438,450000.0
2006-04-25 18:57:00,12.462,12.498,12.344,12.498,450000.0
2006-04-25 18:58:00,12.512,12.512,12.414,12.449,350000.0
2006-04-25 18:59:00,12.39,12.463,12.39,12.436,450000.0
2006-04-25 19:00:00,12.427,12.525,12.385,12.479,350000.0
2006-04-25 19:01:00,12.373,12.438,12.349,12.415,500000.0
2006-04-25 19:02:00,12.403,12.463,12.352,12.352,400000.0
2006-04-25 19:03:00,12.444,12.444,12.358,12.361,350000.0
2006-04-25 19:04:00,12.404,12.473,12.404,12.415,500000.0
2006-04-25 19:05:00,12.396,12.501,12.39,12.491,500000.0
2006-04-25 19:06:00,12.439,12.475,12.347,12.475,400000.0
2006-04-25 19:07:00,12.41,12.434,12.32,12.358,400000.0
2006-04-25 19:08:00,12.336,12.427,12.298,12.298,350000.0
2006-04-25 19:09:00,12.273,12.444,12.273,12.35,500000.0
2006-04-25 19:10:00,12.358,12.358,12.24,12.248,550000.0
2006-04-25 19:11:00,12.347,12.394,12.304,12.394,400000.0
2006-04-25 19:12:00,12.291,12.386,12.291,12.362,350000.0
2006-04-25 19:13:00,12.321,12.418,12.27,12.27,350000.0
2006-04-25 19:14:00,12.267,12.377,12.267,12.377,400000.0
2006-04-25 19:15:00,12.321,12.463,12.321,12.463,500000.0
2006-04-25 19:16:00,12.478,12.481,12.425,12.448,350000.0
2006-04-25 19:17:00,12.38,12.453,12.373,12.384,250000.0
2006-04-25 19:18:00,12.387,12.511,12.387,12.461,350000.0
2006-04-25 19:19:00,12.497,12.527,12.41,12.527,400000.0
2006-04-25 19:20:00,12.394,12.487,12.378,12.487,250000.0
2006-04-25 19:21:00,12.504,12.504,12.426,12.484,250000.0
2006-04-25 19:22:00,12.487,12.499,12.386,12.405,400000.0
2006-04-25 19:23:00,12.518,12.554,12.424,12.424,350000.0
2006-04-25 19:24:00,12.468,12.521,12.407,12.407,250000.0
2006-04-25 19:25:00,12.458,12.48,12.332,12.476,550000.0
2006-04-25 19:27:00,12.431,12.516,12.431,12.516,100000.0
2006-04-25 19:28:00,12.454,12.454,12.417,12.447,350000.0
2006-04-25 19:29:00,12.396,12.491,12.396,12.491,100000.0
2006-04-25 19:30:00,12.495,12.495,12.354,12.376,500000.0
2006-04-25 19:31:00,12.489,12.489,12.446,12.455,250000.0
2006-04-25 19:36:00,12.404,12.488,12.396,12.406,400000.0
2006-04-25 19:37:00,12.389,12.493,12.367,12.389,450000.0
2006-04-25 19:38:00,12.493,12.493,12.394,12.464,450000.0
2006-04-25 19:39:00,12.404,12.513,12.391,12.509,400000.0
2006-04-25 19:40:00,12.386,12.43,12.386,12.391,250000.0
2006-04-25 19:41:00,12.456,12.465,12.394,12.394,300000.0
2006-04-25 19:48:00,12.485,12.485,12.414,12.448,250000.0
2006-04-25 19:52:00,12.482,12.5,12.391,12.429,400000.0
2006-04-25 19:54:00,12.485,12.509,12.386,12.417,600000.0
2006-04-25 20:07:00,12.488,12.53,12.39,12.429,600000.0
2006-04-25 20:08:00,12.443,12.511,12.381,12.381,400000.0
2006-04-25 20:09:00,12.518,12.518,12.38,12.396,800000.0
2006-04-25 20:10:00,12.514,12.514,12.383,12.491,500000.0
2006-04-25 20:11:00,12.413,12.559,12.369,12.521,650000.0
2006-04-25 20:12:00,12.483,12.526,12.402,12.491,500000.0
2006-04-25 20:13:00,12.453,12.524,12.416,12.493,700000.0
2006-04-25 20:14:00,12.438,12.524,12.407,12.434,900000.0
2006-04-25 20:15:00,12.488,12.503,12.367,12.476,650000.0
2006-04-25 20:17:00,12.404,12.477,12.379,12.427,400000.0
2006-04-25 20:18:00,12.423,12.436,12.344,12.436,300000.0
2006-04-25 20:19:00,12.326,12.347,12.326,12.347,100000.0
2006-04-25 20:20:00,12.382,12.491,12.352,12.44,600000.0
2006-04-25 20:21:00,12.382,12.429,12.359,12.369,450000.0
2006-04-25 20:22:00,12.429,12.449,12.339,12.373,500000.0
2006-04-25 20:23:00,12.31,12.442,12.269,12.442,750000.0
2006-04-25 20:24:00,12.369,12.463,12.369,12.437,400000.0
2006-04-25 20:27:00,12.485,12.505,12.424,12.477,350000.0
2006-04-25 20:28:00,12.481,12.505,12.427,12.446,550000.0
2006-04-25 20:31:00,12.494,12.494,12.41,12.443,200000.0
2006-04-25 20:33:00,12.415,12.52,12.398,12.52,400000.0
2006-04-25 20:36:00,12.389,12.482,12.358,12.408,550000.0
2006-04-25 20:37:00,12.412,12.517,12.407,12.517,350000.0
2006-04-25 20:38:00,12.399,12.518,12.348,12.518,400000.0
2006-04-25 20:40:00,12.412,12.54,12.412,12.453,250000.0
2006-04-25 20:41:00,12.49,12.569,12.419,12.428,400000.0
2006-04-25 20:42:00,12.45,12.529,12.385,12.486,450000.0
2006-04-25 20:43:00,12.451,12.545,12.43,12.518,500000.0
2006-04-25 20:44:00,12.439,12.534,12.402,12.526,350000.0
2006-04-25 20:45:00,12.462,12.553,12.432,12.516,350000.0
2006-04-25 20:46:00,12.467,12.499,12.4,12.495,300000.0
2006-04-25 20:47:00,12.465,12.536,12.411,12.452,450000.0
2006-04-25 20:48:00,12.436,12.536,12.419,12.536,550000.0
2006-04-25 20:49:00,12.456,12.529,12.43,12.529,300000.0
2006-04-25 20:50:00,12.403,12.467,12.403,12.421,350000.0
2006-04-25 20:51:00,12.516,12.516,12.421,12.493,400000.0
2006-04-25 20:53:00,12.445,12.493,12.398,12.493,350000.0
2006-04-25 20:54:00,12.513,12.554,12.419,12.428,550000.0
2006-04-25 20:55:00,12.405,12.487,12.405,12.469,500000.0
2006-04-25 20:56:00,12.509,12.509,12.39,12.469,200000.0
2006-04-25 20:58:00,12.477,12.502,12.391,12.466,400000.0
2006-04-25 20:59:00,12.496,12.507,12.405,12.437,700000.0
2006-04-25 21:01:00,12.405,12.501,12.359,12.478,700000.0
2006-04-25 21:03:00,12.375,12.495,12.364,12.455,550000.0
2006-04-25 21:07:00,12.48,12.533,12.413,12.519,250000.0
2006-04-25 21:08:00,12.457,12.516,12.405,12.405,400000.0
2006-04-25 21:09:00,12.423,12.423,12.339,12.346,300000.0
2006-04-25 21:10:00,12.366,12.476,12.366,12.387,500000.0
2006-04-25 21:11:00,12.457,12.489,12.354,12.398,600000.0
2006-04-25 21:12:00,12.462,12.533,12.373,12.396,550000.0
2006-04-25 21:13:00,12.431,12.471,12.354,12.471,450000.0
2006-04-25 21:14:00,12.422,12.478,12.373,12.44,400000.0
2006-04-25 21:15:00,12.44,12.478,12.337,12.337,300000.0
2006-04-25 21:16:00,12.431,12.466,12.377,12.377,450000.0
2006-04-25 21:59:00,12.426,12.426,12.325,12.365,200000.0
2006-04-25 22:02:00,12.436,12.436,12.351,12.385,200000.0
2006-04-25 22:16:00,12.429,12.431,12.319,12.408,400000.0
2006-04-25 22:40:00,12.36,12.435,12.36,12.414,250000.0
2006-04-25 22:43:00,12.463,12.463,12.383,12.383,150000.0
2006-04-25 22:48:00,12.435,12.435,12.35,12.384,200000.0
2006-04-25 22:52:00,12.414,12.414,12.41,12.41,100000.0
2006-04-25 22:58:00,12.438,12.438,12.353,12.385,200000.0
2006-04-25 23:03:00,12.362,12.45,12.362,12.438,250000.0
2006-04-25 23:08:00,12.473,12.473,12.433,12.433,300000.0
2006-04-25 23:12:00,12.462,12.462,12.354,12.354,150000.0
2006-04-25 23:13:00,12.308,12.393,12.308,12.355,150000.0
2006-04-25 23:22:00,12.423,12.423,12.323,12.363,200000.0
2006-04-25 23:27:00,12.473,12.473,12.392,12.433,400000.0
2006-04-25 23:41:00,12.465,12.465,12.399,12.411,300000.0
2006-04-25 23:48:00,12.398,12.398,12.366,12.367,200000.0
2006-04-25 23:53:00,12.428,12.428,12.344,12.375,200000.0
2006-04-26 00:00:00,12.53,12.98,12.39,12.85,100000.0
2006-04-26 00:10:00,12.364,12.433,12.364,12.433,100000.0
2006-04-26 00:11:00,12.408,12.461,12.391,12.391,300000.0
2006-04-26 00:15:00,12.405,12.434,12.344,12.372,350000.0
2006-04-26 00:16:00,12.329,12.418,12.329,12.418,150000.0
2006-04-26 00:18:00,12.415,12.415,12.315,12.353,200000.0
2006-04-26 00:31:00,12.425,12.425,12.341,12.374,200000.0
2006-04-26 00:36:00,12.358,12.427,12.33,12.33,200000.0
2006-04-26 00:45:00,12.423,12.423,12.34,12.373,200000.0
2006-04-26 00:51:00,12.435,12.435,12.351,12.385,200000.0
2006-04-26 00:58:00,12.424,12.424,12.324,12.363,200000.0
2006-04-26 01:21:00,12.402,12.458,12.38,12.38,300000.0
2006-04-26 01:29:00,12.414,12.414,12.41,12.41,100000.0
2006-04-26 01:37:00,12.413,12.413,12.313,12.353,200000.0
2006-04-26 01:48:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 01:56:00,12.437,12.437,12.353,12.385,200000.0
2006-04-26 02:04:00,12.424,12.424,12.325,12.364,200000.0
2006-04-26 02:07:00,12.37,12.37,12.368,12.368,100000.0
2006-04-26 02:18:00,12.332,12.422,12.332,12.422,150000.0
2006-04-26 02:38:00,12.377,12.432,12.377,12.432,150000.0
2006-04-26 03:06:00,12.423,12.423,12.318,12.356,200000.0
2006-04-26 03:08:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 03:21:00,12.435,12.435,12.35,12.384,200000.0
2006-04-26 03:24:00,12.423,12.423,12.323,12.363,200000.0
2006-04-26 03:36:00,12.425,12.431,12.391,12.431,150000.0
2006-04-26 03:37:00,12.43,12.43,12.429,12.429,100000.0
2006-04-26 03:53:00,12.367,12.395,12.336,12.336,150000.0
2006-04-26 03:57:00,12.423,12.423,12.323,12.363,200000.0
2006-04-26 04:08:00,12.414,12.414,12.315,12.353,200000.0
2006-04-26 04:10:00,12.425,12.425,12.333,12.369,200000.0
2006-04-26 04:15:00,12.409,12.415,12.356,12.415,150000.0
2006-04-26 04:18:00,12.427,12.427,12.326,12.365,200000.0
2006-04-26 04:21:00,12.434,12.434,12.35,12.383,200000.0
2006-04-26 04:26:00,12.325,12.363,12.325,12.363,100000.0
2006-04-26 04:35:00,12.413,12.413,12.314,12.353,200000.0
2006-04-26 04:47:00,12.427,12.427,12.342,12.375,200000.0
2006-04-26 04:56:00,12.356,12.448,12.356,12.433,300000.0
2006-04-26 05:22:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 05:49:00,12.417,12.417,12.316,12.355,200000.0
2006-04-26 06:13:00,12.406,12.422,12.349,12.376,350000.0
2006-04-26 06:33:00,12.306,12.408,12.288,12.408,350000.0
2006-04-26 06:48:00,12.427,12.427,12.326,12.365,200000.0
2006-04-26 06:51:00,12.445,12.445,12.391,12.391,200000.0
2006-04-26 07:10:00,12.338,12.41,12.338,12.349,300000.0
2006-04-26 07:19:00,12.435,12.435,12.35,12.35,100000.0
2006-04-26 07:27:00,12.367,12.437,12.367,12.437,100000.0
2006-04-26 07:28:00,12.33,12.414,12.33,12.414,100000.0
2006-04-26 07:32:00,12.399,12.453,12.356,12.384,250000.0
2006-04-26 07:47:00,12.432,12.436,12.353,12.436,150000.0
2006-04-26 07:49:00,12.367,12.472,12.367,12.427,150000.0
2006-04-26 07:57:00,12.399,12.449,12.342,12.384,400000.0
2006-04-26 08:04:00,12.379,12.485,12.342,12.342,300000.0
2006-04-26 08:08:00,12.395,12.517,12.395,12.406,650000.0
2006-04-26 08:09:00,12.451,12.587,12.441,12.529,500000.0
2006-04-26 08:10:00,12.635,12.646,12.559,12.559,250000.0
2006-04-26 08:11:00,12.641,12.653,12.553,12.645,300000.0
2006-04-26 08:12:00,12.667,12.667,12.557,12.557,550000.0
2006-04-26 08:13:00,12.647,12.658,12.528,12.552,400000.0
2006-04-26 08:14:00,12.557,12.68,12.557,12.661,400000.0
2006-04-26 08:15:00,12.592,12.746,12.592,12.692,500000.0
2006-04-26 08:16:00,12.704,12.704,12.61,12.623,550000.0
2006-04-26 08:17:00,12.605,12.711,12.603,12.687,650000.0
2006-04-26 08:18:00,12.672,12.688,12.574,12.676,550000.0
2006-04-26 08:19:00,12.62,12.687,12.62,12.652,250000.0
2006-04-26 08:20:00,12.741,12.741,12.585,12.678,550000.0
2006-04-26 08:21:00,12.624,12.734,12.599,12.648,550000.0
2006-04-26 08:23:00,12.695,12.742,12.629,12.733,350000.0
2006-04-26 08:24:00,12.739,12.752,12.66,12.66,250000.0
2006-04-26 08:25:00,12.627,12.756,12.627,12.746,350000.0
2006-04-26 08:26:00,12.755,12.765,12.659,12.765,500000.0
2006-04-26 08:27:00,12.695,12.77,12.691,12.758,350000.0
2006-04-26 08:28:00,12.774,12.784,12.678,12.75,450000.0
2006-04-26 08:29:00,12.681,12.782,12.667,12.761,400000.0
2006-04-26 08:30:00,12.755,12.768,12.684,12.733,400000.0
2006-04-26 08:31:00,12.678,12.738,12.674,12.693,400000.0
2006-04-26 08:32:00,12.689,12.761,12.622,12.732,400000.0
2006-04-26 08:33:00,12.752,12.8,12.673,12.756,400000.0
2006-04-26 08:34:00,12.697,12.726,12.639,12.65,300000.0
2006-04-26 08:35:00,12.625,12.708,12.625,12.708,100000.0
2006-04-26 08:36:00,12.721,12.773,12.65,12.677,500000.0
2006-04-26 08:37:00,12.713,12.756,12.66,12.708,250000.0
2006-04-26 08:38:00,12.706,12.73,12.579,12.613,650000.0
2006-04-26 08:39:00,12.651,12.701,12.59,12.59,250000.0
2006-04-26 08:40:00,12.681,12.737,12.657,12.709,250000.0
2006-04-26 08:41:00,12.692,12.692,12.614,12.614,350000.0
2006-04-26 08:42:00,12.679,12.679,12.538,12.627,450000.0
2006-04-26 08:43:00,12.608,12.692,12.54,12.581,550000.0
2006-04-26 08:44:00,12.597,12.642,12.578,12.64,350000.0
2006-04-26 08:45:00,12.639,12.646,12.535,12.535,350000.0
2006-04-26 08:46:00,12.595,12.627,12.498,12.583,500000.0
2006-04-26 08:48:00,12.485,12.603,12.485,12.539,450000.0
2006-04-26 08:49:00,12.613,12.613,12.504,12.56,400000.0
2006-04-26 08:50:00,12.509,12.593,12.446,12.593,500000.0
2006-04-26 08:51:00,12.572,12.617,12.511,12.559,350000.0
2006-04-26 08:52:00,12.506,12.596,12.498,12.583,450000.0
2006-04-26 08:53:00,12.603,12.619,12.545,12.615,400000.0
2006-04-26 08:54:00,12.638,12.638,12.52,12.522,350000.0
2006-04-26 08:56:00,12.534,12.574,12.487,12.554,550000.0
2006-04-26 08:58:00,12.613,12.613,12.49,12.55,200000.0
2006-04-26 09:02:00,12.471,12.574,12.469,12.525,550000.0
2006-04-26 09:03:00,12.541,12.616,12.505,12.505,300000.0
2006-04-26 09:04:00,12.595,12.638,12.494,12.63,400000.0
2006-04-26 09:05:00,12.553,12.62,12.504,12.61,400000.0
2006-04-26 09:06:00,12.585,12.635,12.523,12.568,350000.0
2006-04-26 09:07:00,12.506,12.649,12.506,12.629,400000.0
2006-04-26 09:08:00,12.575,12.657,12.524,12.657,350000.0
2006-04-26 09:09:00,12.539,12.658,12.539,12.55,450000.0
2006-04-26 09:10:00,12.655,12.68,12.553,12.668,350000.0
2006-04-26 09:11:00,12.659,12.659,12.549,12.588,550000.0
2006-04-26 09:13:00,12.594,12.688,12.526,12.688,450000.0
2006-04-26 09:14:00,12.658,12.664,12.571,12.587,500000.0
2006-04-26 09:15:00,12.607,12.689,12.572,12.663,350000.0
2006-04-26 09:16:00,12.599,12.711,12.572,12.601,350000.0
2006-04-26 09:18:00,12.657,12.692,12.582,12.639,400000.0
2006-04-26 09:19:00,12.684,12.684,12.578,12.684,450000.0
2006-04-26 09:20:00,12.604,12.672,12.568,12.569,450000.0
2006-04-26 09:21:00,12.61,12.686,12.56,12.686,550000.0
2006-04-26 09:23:00,12.612,12.731,12.577,12.669,450000.0
2006-04-26 09:24:00,12.564,12.638,12.564,12.638,400000.0
2006-04-26 09:26:00,12.647,12.727,12.647,12.72,150000.0
2006-04-26 09:27:00,12.654,12.744,12.621,12.621,250000.0
2006-04-26 09:28:00,12.658,12.691,12.619,12.672,350000.0
2006-04-26 09:29:00,12.564,12.67,12.561,12.664,300000.0
2006-04-26 09:30:00,12.622,12.735,12.609,12.706,400000.0
2006-04-26 09:32:00,12.628,12.694,12.575,12.694,250000.0
2006-04-26 09:34:00,12.669,12.702,12.569,12.664,300000.0
2006-04-26 09:35:00,12.559,12.689,12.559,12.689,350000.0
2006-04-26 09:36:00,12.605,12.669,12.52,12.542,500000.0
2006-04-26 09:37:00,12.645,12.696,12.557,12.667,400000.0
2006-04-26 09:39:00,12.702,12.702,12.54,12.66,500000.0
2006-04-26 09:40:00,12.55,12.66,12.513,12.516,550000.0
2006-04-26 09:42:00,12.638,12.666,12.57,12.58,400000.0
2006-04-26 09:45:00,12.574,12.66,12.545,12.66,300000.0
2006-04-26 09:46:00,12.607,12.607,12.593,12.593,100000.0
2006-04-26 09:47:00,12.587,12.666,12.571,12.662,300000.0
2006-04-26 09:50:00,12.605,12.702,12.554,12.576,500000.0
2006-04-26 09:51:00,12.671,12.671,12.574,12.641,350000.0
2006-04-26 09:52:00,12.695,12.695,12.559,12.641,400000.0
2006-04-26 09:55:00,12.62,12.64,12.537,12.557,400000.0
2006-04-26 09:58:00,12.564,12.647,12.537,12.606,400000.0
2006-04-26 09:59:00,12.586,12.703,12.559,12.665,450000.0
2006-04-26 10:00:00,12.623,12.623,12.5,12.611,550000.0
2006-04-26 10:03:00,12.588,12.613,12.5,12.527,400000.0
2006-04-26 10:11:00,12.661,12.701,12.541,12.541,500000.0
2006-04-26 10:14:00,12.564,12.601,12.535,12.535,150000.0
2006-04-26 10:15:00,12.649,12.649,12.536,12.591,350000.0
2006-04-26 10:16:00,12.49,12.619,12.489,12.588,400000.0
2006-04-26 10:17:00,12.577,12.61,12.5,12.524,400000.0
2006-04-26 10:20:00,12.554,12.607,12.52,12.52,550000.0
2006-04-26 10:26:00,12.668,12.704,12.566,12.566,350000.0
2006-04-26 10:29:00,12.677,12.693,12.551,12.647,900000.0
2006-04-26 10:30:00,12.58,12.649,12.525,12.579,400000.0
2006-04-26 10:31:00,12.516,12.612,12.516,12.574,350000.0
2006-04-26 10:32:00,12.591,12.635,12.511,12.632,700000.0
2006-04-26 10:33:00,12.636,12.669,12.545,12.641,400000.0
2006-04-26 10:34:00,12.675,12.709,12.551,12.657,500000.0
2006-04-26 10:35:00,12.59,12.717,12.582,12.631,400000.0
2006-04-26 10:36:00,12.578,12.654,12.539,12.542,500000.0
2006-04-26 10:37:00,12.663,12.663,12.526,12.565,400000.0
2006-04-26 10:38:00,12.52,12.659,12.52,12.632,400000.0
2006-04-26 10:40:00,12.618,12.637,12.513,12.625,550000.0
2006-04-26 10:41:00,12.628,12.629,12.527,12.527,350000.0
2006-04-26 10:42:00,12.612,12.653,12.517,12.619,750000.0
2006-04-26 10:43:00,12.616,12.669,12.525,12.538,400000.0
2006-04-26 10:44:00,12.615,12.645,12.524,12.608,900000.0
2006-04-26 10:47:00,12.608,12.641,12.507,12.507,350000.0
2006-04-26 10:50:00,12.583,12.604,12.509,12.512,800000.0
2006-04-26 10:51:00,12.594,12.649,12.507,12.609,550000.0
2006-04-26 10:52:00,12.593,12.66,12.502,12.603,950000.0
2006-04-26 10:53:00,12.543,12.637,12.488,12.549,500000.0
2006-04-26 10:55:00,12.605,12.653,12.524,12.599,800000.0
2006-04-26 10:56:00,12.58,12.659,12.498,12.643,400000.0
2006-04-26 10:57:00,12.598,12.635,12.503,12.604,450000.0
2006-04-26 10:58:00,12.526,12.632,12.486,12.571,350000.0
2006-04-26 10:59:00,12.608,12.622,12.475,12.475,450000.0
2006-04-26 11:02:00,12.643,12.646,12.516,12.58,400000.0
2006-04-26 11:03:00,12.554,12.671,12.488,12.53,550000.0
2006-04-26 11:04:00,12.637,12.641,12.543,12.635,400000.0
2006-04-26 11:10:00,12.491,12.626,12.491,12.551,400000.0
2006-04-26 11:12:00,12.61,12.635,12.529,12.6,550000.0
2006-04-26 11:13:00,12.602,12.635,12.492,12.634,500000.0
2006-04-26 11:14:00,12.526,12.619,12.496,12.619,400000.0
2006-04-26 11:15:00,12.533,12.656,12.531,12.554,400000.0
2006-04-26 11:19:00,12.508,12.609,12.442,12.609,550000.0
2006-04-26 11:20:00,12.587,12.618,12.511,12.538,400000.0
2006-04-26 11:21:00,12.598,12.598,12.454,12.552,450000.0
2006-04-26 11:22:00,12.61,12.675,12.489,12.489,400000.0
2006-04-26 11:23:00,12.484,12.608,12.483,12.483,500000.0
2006-04-26 11:25:00,12.498,12.603,12.481,12.481,550000.0
2006-04-26 11:26:00,12.585,12.611,12.5,12.61,400000.0
2006-04-26 11:30:00,12.617,12.679,12.518,12.518,500000.0
2006-04-26 11:32:00,12.582,12.664,12.54,12.54,450000.0
2006-04-26 11:33:00,12.515,12.643,12.515,12.583,350000.0
2006-04-26 11:37:00,12.504,12.595,12.473,12.584,400000.0
2006-04-26 11:38:00,12.587,12.61,12.525,12.595,400000.0
2006-04-26 11:39:00,12.551,12.65,12.522,12.553,350000.0
2006-04-26 11:40:00,12.568,12.653,12.527,12.603,400000.0
2006-04-26 11:41:00,12.527,12.618,12.527,12.568,350000.0
2006-04-26 11:42:00,12.528,12.63,12.528,12.623,350000.0
2006-04-26 11:43:00,12.645,12.645,12.542,12.644,350000.0
2006-04-26 11:44:00,12.644,12.649,12.518,12.613,450000.0
2006-04-26 11:45:00,12.543,12.625,12.525,12.619,550000.0
2006-04-26 11:47:00,12.583,12.695,12.519,12.617,500000.0
2006-04-26 11:48:00,12.594,12.627,12.533,12.624,400000.0
2006-04-26 11:51:00,12.507,12.621,12.507,12.616,450000.0
2006-04-26 11:52:00,12.545,12.655,12.486,12.655,450000.0
2006-04-26 11:53:00,12.544,12.667,12.544,12.577,400000.0
2006-04-26 11:55:00,12.614,12.673,12.558,12.673,350000.0
2006-04-26 11:57:00,12.665,12.674,12.564,12.639,450000.0
2006-04-26 11:58:00,12.641,12.68,12.557,12.68,350000.0
2006-04-26 12:02:00,12.633,12.633,12.485,12.485,400000.0
2006-04-26 12:04:00,12.546,12.608,12.496,12.496,350000.0
2006-04-26 12:06:00,12.587,12.608,12.533,12.608,350000.0
2006-04-26 12:07:00,12.629,12.662,12.509,12.579,450000.0
2006-04-26 12:08:00,12.614,12.628,12.503,12.628,450000.0
2006-04-26 12:15:00,12.55,12.633,12.493,12.535,400000.0
2006-04-26 12:16:00,12.552,12.612,12.5,12.546,400000.0
2006-04-26 12:17:00,12.587,12.626,12.567,12.626,400000.0
2006-04-26 12:18:00,12.63,12.653,12.548,12.548,450000.0
2006-04-26 12:22:00,12.649,12.649,12.536,12.611,400000.0
2006-04-26 12:23:00,12.654,12.654,12.515,12.525,400000.0
2006-04-26 12:24:00,12.63,12.63,12.505,12.585,600000.0
2006-04-26 12:25:00,12.601,12.601,12.477,12.571,450000.0
2006-04-26 12:26:00,12.578,12.59,12.464,12.512,450000.0
2006-04-26 12:27:00,12.567,12.598,12.483,12.571,550000.0
2006-04-26 12:28:00,12.561,12.591,12.466,12.516,500000.0
2006-04-26 12:30:00,12.451,12.584,12.437,12.584,450000.0
2006-04-26 12:32:00,12.472,12.626,12.472,12.525,300000.0
2006-04-26 12:33:00,12.641,12.641,12.515,12.515,250000.0
2006-04-26 12:34:00,12.526,12.643,12.515,12.515,450000.0
2006-04-26 12:35:00,12.656,12.659,12.53,12.53,350000.0
2006-04-26 12:38:00,12.627,12.681,12.542,12.607,450000.0
2006-04-26 12:39:00,12.648,12.708,12.569,12.671,450000.0
2006-04-26 12:40:00,12.648,12.687,12.576,12.618,450000.0
2006-04-26 12:41:00,12.651,12.703,12.572,12.703,450000.0
2006-04-26 12:43:00,12.668,12.722,12.618,12.634,500000.0
2006-04-26 12:44:00,12.688,12.737,12.603,12.616,450000.0
2006-04-26 12:45:00,12.667,12.725,12.613,12.681,400000.0
2006-04-26 12:46:00,12.638,12.763,12.602,12.602,500000.0
2006-04-26 12:47:00,12.647,12.745,12.599,12.652,350000.0
2006-04-26 12:48:00,12.608,12.71,12.553,12.676,550000.0
2006-04-26 12:49:00,12.638,12.741,12.62,12.62,450000.0
2006-04-26 12:50:00,12.628,12.659,12.567,12.576,400000.0
2006-04-26 12:52:00,12.605,12.697,12.587,12.661,500000.0
2006-04-26 12:53:00,12.539,12.651,12.515,12.651,500000.0
2006-04-26 12:58:00,12.61,12.738,12.591,12.613,400000.0
2006-04-26 13:03:00,12.632,12.695,12.552,12.552,450000.0
2006-04-26 13:04:00,12.609,12.661,12.514,12.563,450000.0
2006-04-26 13:05:00,12.531,12.639,12.531,12.638,400000.0
2006-04-26 13:06:00,12.677,12.688,12.542,12.647,450000.0
2006-04-26 13:07:00,12.646,12.646,12.529,12.592,500000.0
2006-04-26 13:08:00,12.58,12.672,12.559,12.561,400000.0
2006-04-26 13:11:00,12.546,12.639,12.54,12.628,400000.0
2006-04-26 13:12:00,12.663,12.665,12.559,12.561,550000.0
2006-04-26 13:13:00,12.686,12.686,12.557,12.653,450000.0
2006-04-26 13:14:00,12.55,12.679,12.55,12.663,350000.0
2006-04-26 13:15:00,12.601,12.684,12.543,12.638,400000.0
2006-04-26 13:16:00,12.647,12.647,12.539,12.638,350000.0
2006-04-26 13:18:00,12.57,12.742,12.57,12.681,400000.0
2006-04-26 13:20:00,12.57,12.632,12.541,12.602,500000.0
2006-04-26 13:21:00,12.539,12.655,12.534,12.535,350000.0
2006-04-26 13:23:00,12.594,12.668,12.536,12.558,350000.0
2006-04-26 13:24:00,12.634,12.643,12.527,12.56,450000.0
2006-04-26 13:26:00,12.59,12.68,12.517,12.587,550000.0
2006-04-26 13:27:00,12.604,12.688,12.603,12.645,500000.0
2006-04-26 13:28:00,12.633,12.673,12.549,12.581,400000.0
2006-04-26 13:31:00,12.53,12.617,12.53,12.617,450000.0
2006-04-26 13:32:00,12.576,12.653,12.5,12.5,500000.0
2006-04-26 13:33:00,12.56,12.638,12.521,12.551,350000.0
2006-04-26 13:34:00,12.49,12.636,12.464,12.464,350000.0
2006-04-26 13:35:00,12.522,12.585,12.46,12.46,400000.0
2006-04-26 13:36:00,12.496,12.563,12.422,12.539,450000.0
2006-04-26 13:37:00,12.484,12.561,12.467,12.538,350000.0
2006-04-26 13:38:00,12.496,12.618,12.462,12.618,400000.0
2006-04-26 13:39:00,12.601,12.641,12.518,12.591,500000.0
2006-04-26 13:40:00,12.577,12.617,12.496,12.617,350000.0
2006-04-26 13:44:00,12.523,12.654,12.5,12.546,350000.0
2006-04-26 13:46:00,12.548,12.624,12.511,12.552,450000.0
2006-04-26 13:47:00,12.516,12.628,12.516,12.623,250000.0
2006-04-26 13:55:00,12.563,12.607,12.527,12.562,350000.0
2006-04-26 13:57:00,12.544,12.611,12.495,12.495,400000.0
2006-04-26 14:00:00,12.566,12.572,12.471,12.523,350000.0
2006-04-26 14:01:00,12.553,12.599,12.487,12.599,400000.0
2006-04-26 14:04:00,12.5,12.621,12.5,12.617,350000.0
2006-04-26 14:06:00,12.589,12.605,12.497,12.585,350000.0
2006-04-26 14:07:00,12.562,12.588,12.467,12.564,400000.0
2006-04-26 14:11:00,12.556,12.604,12.529,12.604,400000.0
2006-04-26 14:13:00,12.581,12.581,12.477,12.513,350000.0
2006-04-26 14:17:00,12.591,12.601,12.517,12.548,450000.0
2006-04-26 14:19:00,12.607,12.64,12.515,12.631,500000.0
2006-04-26 14:20:00,12.532,12.625,12.532,12.539,350000.0
2006-04-26 14:21:00,12.527,12.636,12.522,12.58,450000.0
2006-04-26 14:22:00,12.596,12.634,12.497,12.634,450000.0
2006-04-26 14:23:00,12.537,12.621,12.536,12.56,400000.0
2006-04-26 14:25:00,12.549,12.584,12.464,12.464,350000.0
2006-04-26 14:26:00,12.488,12.577,12.431,12.514,350000.0
2006-04-26 14:27:00,12.516,12.547,12.426,12.51,400000.0
2006-04-26 14:28:00,12.447,12.506,12.38,12.443,400000.0
2006-04-26 14:29:00,12.418,12.453,12.326,12.427,350000.0
2006-04-26 14:30:00,12.387,12.478,12.341,12.35,550000.0
2006-04-26 14:31:00,12.377,12.486,12.377,12.471,400000.0
2006-04-26 14:32:00,12.457,12.457,12.367,12.396,500000.0
2006-04-26 14:33:00,12.444,12.444,12.29,12.323,300000.0
2006-04-26 14:34:00,12.356,12.391,12.234,12.234,450000.0
2006-04-26 14:35:00,12.324,12.359,12.268,12.285,350000.0
2006-04-26 14:36:00,12.325,12.383,12.281,12.383,400000.0
2006-04-26 14:37:00,12.29,12.403,12.23,12.384,550000.0
2006-04-26 14:38:00,12.354,12.4,12.278,12.351,400000.0
2006-04-26 14:39:00,12.359,12.388,12.22,12.246,500000.0
2006-04-26 14:40:00,12.321,12.343,12.224,12.287,400000.0
2006-04-26 14:41:00,12.271,12.387,12.264,12.343,550000.0
2006-04-26 14:42:00,12.242,12.35,12.242,12.327,400000.0
2006-04-26 14:43:00,12.33,12.383,12.244,12.383,500000.0
2006-04-26 14:44:00,12.285,12.367,12.267,12.36,450000.0
2006-04-26 14:45:00,12.343,12.391,12.317,12.391,400000.0
2006-04-26 14:46:00,12.398,12.437,12.315,12.338,350000.0
2006-04-26 14:47:00,12.401,12.426,12.307,12.415,350000.0
2006-04-26 14:48:00,12.399,12.428,12.318,12.416,400000.0
2006-04-26 14:49:00,12.439,12.448,12.295,12.295,500000.0
2006-04-26 14:50:00,12.358,12.434,12.3,12.3,400000.0
2006-04-26 14:51:00,12.418,12.445,12.332,12.404,350000.0
2006-04-26 14:52:00,12.464,12.464,12.364,12.389,450000.0
2006-04-26 14:53:00,12.38,12.452,12.349,12.397,400000.0
2006-04-26 14:54:00,12.292,12.425,12.292,12.336,550000.0
2006-04-26 14:55:00,12.37,12.37,12.227,12.232,450000.0
2006-04-26 14:56:00,12.352,12.416,12.268,12.394,550000.0
2006-04-26 14:57:00,12.416,12.416,12.295,12.402,450000.0
2006-04-26 14:58:00,12.343,12.407,12.307,12.382,400000.0
2006-04-26 14:59:00,12.351,12.419,12.265,12.419,550000.0
2006-04-26 15:00:00,12.341,12.462,12.304,12.345,450000.0
2006-04-26 15:01:00,12.387,12.418,12.298,12.402,450000.0
2006-04-26 15:02:00,12.38,12.522,12.371,12.401,450000.0
2006-04-26 15:03:00,12.385,12.461,12.299,12.461,500000.0
2006-04-26 15:04:00,12.372,12.452,12.293,12.341,550000.0
2006-04-26 15:05:00,12.373,12.502,12.373,12.413,550000.0
2006-04-26 15:06:00,12.483,12.483,12.404,12.404,400000.0
2006-04-26 15:07:00,12.329,12.475,12.312,12.421,350000.0
2006-04-26 15:08:00,12.311,12.448,12.311,12.429,500000.0
2006-04-26 15:09:00,12.483,12.485,12.349,12.405,450000.0
2006-04-26 15:10:00,12.419,12.488,12.352,12.397,400000.0
2006-04-26 15:11:00,12.382,12.498,12.366,12.397,500000.0
2006-04-26 15:12:00,12.492,12.492,12.341,12.46,250000.0
2006-04-26 15:13:00,12.475,12.52,12.408,12.513,400000.0
2006-04-26 15:14:00,12.447,12.517,12.371,12.517,400000.0
2006-04-26 15:15:00,12.402,12.535,12.401,12.471,400000.0
2006-04-26 15:16:00,12.407,12.528,12.393,12.489,550000.0
2006-04-26 15:17:00,12.492,12.549,12.449,12.522,450000.0
2006-04-26 15:18:00,12.589,12.589,12.444,12.51,400000.0
2006-04-26 15:19:00,12.576,12.591,12.505,12.544,450000.0
2006-04-26 15:20:00,12.491,12.554,12.45,12.554,400000.0
2006-04-26 15:21:00,12.512,12.578,12.439,12.571,550000.0
2006-04-26 15:22:00,12.552,12.596,12.515,12.536,450000.0
2006-04-26 15:23:00,12.477,12.58,12.477,12.58,400000.0
2006-04-26 15:24:00,12.566,12.65,12.493,12.642,350000.0
2006-04-26 15:25:00,12.682,12.682,12.584,12.62,350000.0
2006-04-26 15:26:00,12.544,12.682,12.544,12.571,550000.0
2006-04-26 15:27:00,12.561,12.663,12.544,12.58,350000.0
2006-04-26 15:28:00,12.556,12.649,12.545,12.613,350000.0
2006-04-26 15:29:00,12.598,12.602,12.459,12.602,550000.0
2006-04-26 15:30:00,12.522,12.607,12.462,12.607,450000.0
2006-04-26 15:31:00,12.568,12.662,12.534,12.549,500000.0
2006-04-26 15:32:00,12.552,12.593,12.508,12.591,450000.0
2006-04-26 15:33:00,12.564,12.564,12.445,12.539,400000.0
2006-04-26 15:34:00,12.47,12.582,12.457,12.457,400000.0
2006-04-26 15:35:00,12.554,12.627,12.53,12.552,400000.0
2006-04-26 15:36:00,12.543,12.584,12.452,12.584,550000.0
2006-04-26 15:37:00,12.52,12.633,12.502,12.578,400000.0
2006-04-26 15:38:00,12.549,12.621,12.501,12.503,450000.0
2006-04-26 15:39:00,12.604,12.626,12.604,12.626,150000.0
2006-04-26 15:40:00,12.534,12.678,12.534,12.557,450000.0
2006-04-26 15:41:00,12.504,12.638,12.504,12.599,400000.0
2006-04-26 15:42:00,12.591,12.591,12.438,12.458,350000.0
2006-04-26 15:43:00,12.457,12.497,12.379,12.387,450000.0
2006-04-26 15:44:00,12.521,12.558,12.447,12.539,350000.0
2006-04-26 15:45:00,12.546,12.546,12.424,12.526,450000.0
2006-04-26 15:46:00,12.42,12.518,12.42,12.441,400000.0
2006-04-26 15:47:00,12.503,12.503,12.345,12.427,550000.0
2006-04-26 15:48:00,12.466,12.54,12.438,12.446,350000.0
2006-04-26 15:49:00,12.528,12.59,12.524,12.589,350000.0
2006-04-26 15:50:00,12.5,12.617,12.486,12.574,550000.0
2006-04-26 15:51:00,12.556,12.599,12.459,12.467,350000.0
2006-04-26 15:52:00,12.467,12.616,12.46,12.471,350000.0
2006-04-26 15:53:00,12.55,12.585,12.449,12.507,500000.0
2006-04-26 15:54:00,12.54,12.576,12.512,12.576,450000.0
2006-04-26 15:55:00,12.443,12.574,12.443,12.54,500000.0
2006-04-26 15:56:00,12.417,12.56,12.417,12.5,450000.0
2006-04-26 15:57:00,12.513,12.547,12.463,12.487,450000.0
2006-04-26 15:58:00,12.468,12.568,12.468,12.559,500000.0
2006-04-26 15:59:00,12.534,12.546,12.44,12.47,450000.0
2006-04-26 16:00:00,12.519,12.55,12.403,12.488,500000.0
2006-04-26 16:01:00,12.535,12.535,12.424,12.424,400000.0
2006-04-26 16:02:00,12.438,12.568,12.432,12.5,550000.0
2006-04-26 16:03:00,12.56,12.56,12.44,12.501,450000.0
2006-04-26 16:04:00,12.404,12.53,12.402,12.482,550000.0
2006-04-26 16:05:00,12.508,12.558,12.444,12.526,350000.0
2006-04-26 16:06:00,12.436,12.529,12.388,12.513,350000.0
2006-04-26 16:07:00,12.47,12.565,12.455,12.455,500000.0
2006-04-26 16:08:00,12.436,12.606,12.436,12.514,550000.0
2006-04-26 16:09:00,12.483,12.597,12.467,12.589,350000.0
2006-04-26 16:10:00,12.566,12.596,12.479,12.596,500000.0
2006-04-26 16:11:00,12.509,12.639,12.481,12.481,500000.0
2006-04-26 16:12:00,12.555,12.647,12.555,12.579,350000.0
2006-04-26 16:13:00,12.565,12.647,12.532,12.647,450000.0
2006-04-26 16:14:00,12.675,12.675,12.556,12.594,500000.0
2006-04-26 16:15:00,12.658,12.677,12.508,12.508,350000.0
2006-04-26 16:16:00,12.567,12.638,12.508,12.597,550000.0
2006-04-26 16:17:00,12.583,12.636,12.49,12.49,350000.0
2006-04-26 16:18:00,12.613,12.622,12.496,12.583,400000.0
2006-04-26 16:19:00,12.491,12.539,12.491,12.539,250000.0
2006-04-26 16:21:00,12.55,12.678,12.53,12.634,500000.0
2006-04-26 16:22:00,12.636,12.657,12.548,12.602,450000.0
2006-04-26 16:23:00,12.551,12.636,12.538,12.538,400000.0
2006-04-26 16:24:00,12.615,12.662,12.534,12.649,550000.0
2006-04-26 16:25:00,12.62,12.64,12.562,12.64,350000.0
2006-04-26 16:26:00,12.587,12.636,12.498,12.504,550000.0
2006-04-26 16:27:00,12.535,12.574,12.49,12.574,550000.0
2006-04-26 16:28:00,12.537,12.587,12.486,12.578,400000.0
2006-04-26 16:29:00,12.511,12.591,12.465,12.465,350000.0
2006-04-26 16:30:00,12.484,12.589,12.454,12.553,550000.0
2006-04-26 16:31:00,12.494,12.572,12.45,12.519,400000.0
2006-04-26 16:32:00,12.5,12.645,12.5,12.508,350000.0
2006-04-26 16:33:00,12.498,12.612,12.498,12.524,350000.0
2006-04-26 16:34:00,12.54,12.607,12.493,12.607,350000.0
2006-04-26 16:35:00,12.537,12.63,12.462,12.499,500000.0
2006-04-26 16:36:00,12.608,12.632,12.553,12.559,500000.0
2006-04-26 16:37:00,12.626,12.626,12.515,12.537,500000.0
2006-04-26 16:38:00,12.496,12.637,12.496,12.519,450000.0
2006-04-26 16:39:00,12.571,12.665,12.551,12.624,500000.0
2006-04-26 16:40:00,12.57,12.593,12.566,12.577,200000.0
2006-04-26 16:41:00,12.488,12.582,12.488,12.497,350000.0
2006-04-26 16:42:00,12.501,12.611,12.485,12.599,500000.0
2006-04-26 16:43:00,12.485,12.615,12.485,12.512,350000.0
2006-04-26 16:44:00,12.623,12.623,12.509,12.509,400000.0
2006-04-26 16:45:00,12.495,12.57,12.482,12.556,400000.0
2006-04-26 16:46:00,12.559,12.617,12.538,12.592,350000.0
2006-04-26 16:47:00,12.51,12.63,12.478,12.535,600000.0
2006-04-26 16:48:00,12.595,12.596,12.49,12.576,500000.0
2006-04-26 16:49:00,12.605,12.65,12.479,12.479,450000.0
2006-04-26 16:50:00,12.651,12.651,12.522,12.532,500000.0
2006-04-26 16:51:00,12.652,12.66,12.476,12.476,400000.0
2006-04-26 16:52:00,12.515,12.66,12.515,12.66,450000.0
2006-04-26 16:53:00,12.58,12.676,12.564,12.607,350000.0
2006-04-26 16:54:00,12.602,12.679,12.529,12.54,450000.0
2006-04-26 16:55:00,12.64,12.686,12.572,12.614,550000.0
2006-04-26 16:56:00,12.626,12.691,12.544,12.544,400000.0
2006-04-26 16:57:00,12.552,12.674,12.552,12.621,300000.0
2006-04-26 16:58:00,12.611,12.688,12.575,12.668,500000.0
2006-04-26 16:59:00,12.654,12.738,12.619,12.634,400000.0
2006-04-26 17:00:00,12.728,12.728,12.602,12.602,350000.0
2006-04-26 17:01:00,12.655,12.767,12.63,12.684,500000.0
2006-04-26 17:02:00,12.676,12.774,12.676,12.736,400000.0
2006-04-26 17:03:00,12.69,12.741,12.644,12.704,500000.0
2006-04-26 17:04:00,12.66,12.754,12.616,12.68,350000.0
2006-04-26 17:05:00,12.774,12.796,12.629,12.694,400000.0
2006-04-26 17:06:00,12.753,12.778,12.654,12.714,350000.0
2006-04-26 17:07:00,12.695,12.717,12.564,12.646,500000.0
2006-04-26 17:08:00,12.597,12.73,12.596,12.654,500000.0
2006-04-26 17:09:00,12.706,12.775,12.664,12.678,300000.0
2006-04-26 17:10:00,12.712,12.74,12.61,12.681,350000.0
2006-04-26 17:11:00,12.717,12.75,12.6,12.625,400000.0
2006-04-26 17:12:00,12.716,12.773,12.683,12.691,400000.0
2006-04-26 17:13:00,12.742,12.779,12.663,12.673,450000.0
2006-04-26 17:14:00,12.698,12.762,12.636,12.734,550000.0
2006-04-26 17:15:00,12.665,12.779,12.644,12.722,350000.0
2006-04-26 17:16:00,12.808,12.808,12.66,12.727,450000.0
2006-04-26 17:17:00,12.718,12.799,12.701,12.79,300000.0
2006-04-26 17:18:00,12.755,12.785,12.674,12.785,350000.0
2006-04-26 17:19:00,12.708,12.775,12.687,12.766,450000.0
2006-04-26 17:20:00,12.732,12.792,12.646,12.666,350000.0
2006-04-26 17:21:00,12.727,12.758,12.628,12.758,350000.0
2006-04-26 17:22:00,12.707,12.754,12.661,12.705,550000.0
2006-04-26 17:23:00,12.654,12.739,12.638,12.738,550000.0
2006-04-26 17:24:00,12.753,12.753,12.64,12.669,350000.0
2006-04-26 17:25:00,12.734,12.774,12.637,12.774,400000.0
2006-04-26 17:26:00,12.688,12.802,12.688,12.75,450000.0
2006-04-26 17:27:00,12.764,12.778,12.687,12.772,400000.0
2006-04-26 17:28:00,12.747,12.811,12.664,12.674,550000.0
2006-04-26 17:29:00,12.684,12.85,12.684,12.842,500000.0
2006-04-26 17:30:00,12.708,12.831,12.708,12.822,450000.0
2006-04-26 17:31:00,12.78,12.853,12.728,12.806,600000.0
2006-04-26 17:32:00,12.743,12.845,12.732,12.804,400000.0
2006-04-26 17:33:00,12.776,12.798,12.676,12.788,400000.0
2006-04-26 17:34:00,12.779,12.837,12.698,12.824,450000.0
2006-04-26 17:35:00,12.748,12.776,12.651,12.705,500000.0
2006-04-26 17:36:00,12.745,12.796,12.655,12.775,450000.0
2006-04-26 17:37:00,12.763,12.763,12.617,12.714,550000.0
2006-04-26 17:38:00,12.709,12.748,12.668,12.675,400000.0
2006-04-26 17:39:00,12.727,12.757,12.657,12.67,350000.0
2006-04-26 17:40:00,12.627,12.769,12.626,12.769,500000.0
2006-04-26 17:41:00,12.804,12.837,12.701,12.812,400000.0
2006-04-26 17:42:00,12.682,12.83,12.68,12.764,500000.0
2006-04-26 17:43:00,12.782,12.784,12.624,12.653,400000.0
2006-04-26 17:44:00,12.729,12.729,12.641,12.705,450000.0
2006-04-26 17:45:00,12.664,12.751,12.649,12.682,550000.0
2006-04-26 17:46:00,12.642,12.796,12.642,12.685,500000.0
2006-04-26 17:47:00,12.798,12.808,12.706,12.74,400000.0
2006-04-26 17:48:00,12.786,12.786,12.685,12.775,400000.0
2006-04-26 17:49:00,12.726,12.772,12.686,12.748,350000.0
2006-04-26 17:50:00,12.759,12.759,12.646,12.646,550000.0
2006-04-26 17:51:00,12.673,12.719,12.598,12.664,550000.0
2006-04-26 17:52:00,12.721,12.721,12.578,12.608,350000.0
2006-04-26 17:53:00,12.705,12.771,12.679,12.679,500000.0
2006-04-26 17:54:00,12.663,12.725,12.608,12.725,350000.0
2006-04-26 17:55:00,12.62,12.72,12.611,12.686,350000.0
2006-04-26 17:56:00,12.605,12.755,12.605,12.647,400000.0
2006-04-26 17:57:00,12.692,12.715,12.637,12.685,400000.0
2006-04-26 17:58:00,12.706,12.719,12.643,12.685,450000.0
2006-04-26 17:59:00,12.62,12.737,12.61,12.737,350000.0
2006-04-26 18:00:00,12.641,12.749,12.614,12.697,350000.0
2006-04-26 18:01:00,12.709,12.762,12.62,12.683,450000.0
2006-04-26 18:02:00,12.647,12.749,12.645,12.723,500000.0
2006-04-26 18:03:00,12.694,12.707,12.643,12.674,350000.0
2006-04-26 18:04:00,12.712,12.72,12.578,12.643,400000.0
2006-04-26 18:05:00,12.649,12.744,12.621,12.744,550000.0
2006-04-26 18:06:00,12.678,12.726,12.593,12.593,450000.0
2006-04-26 18:07:00,12.719,12.719,12.57,12.706,400000.0
2006-04-26 18:08:00,12.629,12.642,12.586,12.634,400000.0
2006-04-26 18:09:00,12.733,12.733,12.596,12.726,550000.0
2006-04-26 18:10:00,12.688,12.688,12.605,12.632,250000.0
2006-04-26 18:11:00,12.578,12.683,12.538,12.668,450000.0
2006-04-26 18:12:00,12.724,12.724,12.724,12.724,100000.0
2006-04-26 18:13:00,12.637,12.744,12.635,12.744,300000.0
2006-04-26 18:14:00,12.62,12.725,12.62,12.719,400000.0
2006-04-26 18:15:00,12.724,12.747,12.664,12.666,300000.0
2006-04-26 18:16:00,12.626,12.76,12.626,12.632,400000.0
2006-04-26 18:17:00,12.714,12.714,12.654,12.654,150000.0
2006-04-26 18:18:00,12.674,12.766,12.604,12.622,500000.0
2006-04-26 18:19:00,12.7,12.742,12.626,12.691,550000.0
2006-04-26 18:20:00,12.676,12.779,12.64,12.709,400000.0
2006-04-26 18:21:00,12.664,12.745,12.638,12.7,550000.0
2006-04-26 18:22:00,12.62,12.737,12.62,12.697,400000.0
2006-04-26 18:23:00,12.775,12.812,12.736,12.812,400000.0
2006-04-26 18:24:00,12.768,12.768,12.64,12.754,400000.0
2006-04-26 18:25:00,12.715,12.827,12.709,12.739,500000.0
2006-04-26 18:26:00,12.755,12.839,12.704,12.81,550000.0
2006-04-26 18:27:00,12.741,12.803,12.689,12.69,550000.0
2006-04-26 18:28:00,12.781,12.781,12.679,12.769,350000.0
2006-04-26 18:29:00,12.716,12.786,12.708,12.786,350000.0
2006-04-26 18:30:00,12.771,12.843,12.69,12.758,450000.0
2006-04-26 18:31:00,12.772,12.793,12.687,12.776,350000.0
2006-04-26 18:32:00,12.734,12.835,12.69,12.771,450000.0
2006-04-26 18:33:00,12.812,12.826,12.719,12.734,500000.0
2006-04-26 18:34:00,12.833,12.887,12.773,12.843,400000.0
2006-04-26 18:35:00,12.767,12.844,12.767,12.778,350000.0
2006-04-26 18:36:00,12.683,12.82,12.683,12.792,550000.0
2006-04-26 18:37:00,12.748,12.823,12.729,12.779,500000.0
2006-04-26 18:38:00,12.821,12.847,12.727,12.779,450000.0
2006-04-26 18:39:00,12.83,12.857,12.752,12.805,400000.0
2006-04-26 18:40:00,12.814,12.845,12.728,12.786,250000.0
2006-04-26 18:41:00,12.773,12.822,12.738,12.801,500000.0
2006-04-26 18:42:00,12.767,12.84,12.712,12.736,550000.0
2006-04-26 18:43:00,12.761,12.787,12.666,12.787,400000.0
2006-04-26 18:44:00,12.755,12.783,12.668,12.721,500000.0
2006-04-26 18:45:00,12.696,12.847,12.696,12.769,350000.0
2006-04-26 18:46:00,12.653,12.797,12.62,12.797,350000.0
2006-04-26 18:47:00,12.712,12.87,12.712,12.805,400000.0
2006-04-26 18:48:00,12.811,12.844,12.709,12.78,450000.0
2006-04-26 18:49:00,12.769,12.814,12.769,12.814,150000.0
2006-04-26 18:50:00,12.703,12.805,12.703,12.805,100000.0
2006-04-26 18:51:00,12.812,12.833,12.734,12.742,450000.0
2006-04-26 18:52:00,12.782,12.855,12.728,12.838,550000.0
2006-04-26 18:53:00,12.778,12.819,12.738,12.79,450000.0
2006-04-26 18:54:00,12.729,12.801,12.729,12.788,400000.0
2006-04-26 18:55:00,12.717,12.809,12.692,12.76,350000.0
2006-04-26 18:56:00,12.793,12.793,12.652,12.652,500000.0
2006-04-26 18:57:00,12.765,12.773,12.687,12.764,450000.0
2006-04-26 18:58:00,12.77,12.787,12.696,12.787,350000.0
2006-04-26 18:59:00,12.725,12.763,12.725,12.753,450000.0
2006-04-26 19:00:00,12.758,12.852,12.715,12.818,350000.0
2006-04-26 19:01:00,12.713,12.78,12.677,12.737,500000.0
2006-04-26 19:02:00,12.711,12.779,12.655,12.743,400000.0
2006-04-26 19:03:00,12.733,12.733,12.64,12.646,350000.0
2006-04-26 19:04:00,12.736,12.769,12.636,12.769,350000.0
2006-04-26 19:05:00,12.716,12.785,12.683,12.785,250000.0
2006-04-26 19:06:00,12.766,12.791,12.653,12.791,400000.0
2006-04-26 19:07:00,12.743,12.768,12.671,12.699,400000.0
2006-04-26 19:08:00,12.71,12.82,12.698,12.698,350000.0
2006-04-26 19:09:00,12.659,12.766,12.634,12.737,500000.0
2006-04-26 19:10:00,12.803,12.803,12.683,12.707,550000.0
2006-04-26 19:11:00,12.792,12.801,12.67,12.72,350000.0
2006-04-26 19:12:00,12.69,12.813,12.69,12.787,350000.0
2006-04-26 19:13:00,12.725,12.807,12.644,12.644,350000.0
2006-04-26 19:14:00,12.643,12.752,12.627,12.752,400000.0
2006-04-26 19:15:00,12.705,12.798,12.687,12.798,500000.0
2006-04-26 19:16:00,12.8,12.8,12.735,12.767,350000.0
2006-04-26 19:17:00,12.699,12.761,12.699,12.723,250000.0
2006-04-26 19:18:00,12.697,12.837,12.697,12.755,350000.0
2006-04-26 19:19:00,12.793,12.853,12.742,12.853,400000.0
2006-04-26 19:20:00,12.798,12.817,12.753,12.817,150000.0
2006-04-26 19:21:00,12.842,12.842,12.749,12.799,400000.0
2006-04-26 19:22:00,12.804,12.818,12.702,12.724,400000.0
2006-04-26 19:23:00,12.824,12.835,12.695,12.695,350000.0
2006-04-26 19:24:00,12.699,12.798,12.659,12.771,400000.0
2006-04-26 19:25:00,12.769,12.777,12.69,12.773,400000.0
2006-04-26 19:26:00,12.691,12.767,12.647,12.716,300000.0
2006-04-26 19:27:00,12.695,12.772,12.654,12.759,350000.0
2006-04-26 19:28:00,12.703,12.801,12.678,12.698,450000.0
2006-04-26 19:29:00,12.691,12.773,12.643,12.721,350000.0
2006-04-26 19:30:00,12.768,12.768,12.633,12.657,400000.0
2006-04-26 19:31:00,12.74,12.74,12.686,12.695,350000.0
2006-04-26 19:33:00,12.786,12.786,12.7,12.733,250000.0
2006-04-26 19:34:00,12.743,12.807,12.743,12.807,250000.0
2006-04-26 19:35:00,12.704,12.807,12.677,12.677,600000.0
2006-04-26 19:36:00,12.745,12.805,12.646,12.723,500000.0
2006-04-26 19:37:00,12.726,12.764,12.726,12.76,250000.0
2006-04-26 19:38:00,12.667,12.769,12.667,12.769,250000.0
2006-04-26 19:39:00,12.786,12.786,12.663,12.758,300000.0
2006-04-26 19:42:00,12.775,12.775,12.683,12.719,200000.0
2006-04-26 19:44:00,12.766,12.766,12.665,12.705,200000.0
2006-04-26 19:48:00,12.754,12.754,12.655,12.693,200000.0
2006-04-26 19:52:00,12.748,12.822,12.688,12.733,400000.0
2006-04-26 19:55:00,12.667,12.788,12.667,12.701,400000.0
2006-04-26 19:56:00,12.694,12.802,12.694,12.798,150000.0
2006-04-26 20:03:00,12.684,12.782,12.65,12.782,300000.0
2006-04-26 20:04:00,12.682,12.776,12.662,12.769,250000.0
2006-04-26 20:05:00,12.762,12.8,12.681,12.799,750000.0
2006-04-26 20:06:00,12.777,12.819,12.705,12.762,400000.0
2006-04-26 20:07:00,12.817,12.817,12.68,12.723,300000.0
2006-04-26 20:08:00,12.727,12.773,12.673,12.673,400000.0
2006-04-26 20:09:00,12.715,12.844,12.715,12.742,250000.0
2006-04-26 20:11:00,12.72,12.77,12.668,12.706,450000.0
2006-04-26 20:12:00,12.679,12.817,12.679,12.817,250000.0
2006-04-26 20:13:00,12.784,12.801,12.698,12.723,600000.0
2006-04-26 20:14:00,12.825,12.825,12.7,12.825,400000.0
2006-04-26 20:15:00,12.724,12.792,12.724,12.773,300000.0
2006-04-26 20:17:00,12.799,12.802,12.715,12.795,350000.0
2006-04-26 20:18:00,12.832,12.832,12.826,12.826,100000.0
2006-04-26 20:19:00,12.714,12.808,12.714,12.781,300000.0
2006-04-26 20:21:00,12.789,12.789,12.647,12.698,550000.0
2006-04-26 20:22:00,12.785,12.807,12.721,12.721,300000.0
2006-04-26 20:24:00,12.813,12.814,12.68,12.801,200000.0
2006-04-26 20:25:00,12.693,12.794,12.679,12.786,400000.0
2006-04-26 20:26:00,12.816,12.816,12.797,12.797,100000.0
2006-04-26 20:31:00,12.764,12.768,12.667,12.724,350000.0
2006-04-26 20:32:00,12.753,12.778,12.64,12.752,500000.0
2006-04-26 20:33:00,12.747,12.843,12.723,12.796,650000.0
2006-04-26 20:34:00,12.774,12.834,12.709,12.809,500000.0
2006-04-26 20:35:00,12.678,12.803,12.675,12.759,400000.0
2006-04-26 20:36:00,12.687,12.781,12.684,12.781,300000.0
2006-04-26 20:37:00,12.655,12.775,12.655,12.708,300000.0
2006-04-26 20:38:00,12.784,12.89,12.747,12.845,500000.0
2006-04-26 20:39:00,12.801,12.827,12.713,12.792,450000.0
2006-04-26 20:41:00,12.722,12.812,12.722,12.78,300000.0
2006-04-26 20:42:00,12.769,12.779,12.686,12.686,200000.0
2006-04-26 20:43:00,12.776,12.783,12.776,12.783,100000.0
2006-04-26 20:44:00,12.687,12.795,12.659,12.752,450000.0
2006-04-26 20:45:00,12.799,12.805,12.687,12.786,400000.0
2006-04-26 20:46:00,12.714,12.781,12.701,12.781,150000.0
2006-04-26 20:47:00,12.779,12.813,12.697,12.813,400000.0
2006-04-26 20:48:00,12.797,12.827,12.716,12.823,550000.0
2006-04-26 20:49:00,12.787,12.82,12.694,12.721,550000.0
2006-04-26 20:50:00,12.797,12.85,12.746,12.746,300000.0
2006-04-26 20:51:00,12.778,12.792,12.682,12.792,500000.0
2006-04-26 20:53:00,12.811,12.811,12.727,12.762,250000.0
2006-04-26 20:56:00,12.813,12.84,12.746,12.746,350000.0
2006-04-26 20:57:00,12.74,12.865,12.72,12.793,400000.0
2006-04-26 20:58:00,12.731,12.837,12.701,12.796,350000.0
2006-04-26 20:59:00,12.847,12.876,12.754,12.766,750000.0
2006-04-26 21:00:00,12.819,12.863,12.73,12.822,600000.0
2006-04-26 21:01:00,12.842,12.875,12.747,12.827,600000.0
2006-04-26 21:02:00,12.83,12.898,12.77,12.798,450000.0
2006-04-26 21:03:00,12.825,12.894,12.753,12.894,350000.0
2006-04-26 21:04:00,12.789,12.914,12.789,12.875,650000.0
2006-04-26 21:13:00,12.815,12.891,12.768,12.838,500000.0
2006-04-26 21:14:00,12.844,12.862,12.747,12.833,500000.0
2006-04-26 21:15:00,12.817,12.87,12.77,12.795,550000.0
2006-04-26 21:16:00,12.844,12.936,12.753,12.758,600000.0
2006-04-26 21:17:00,12.839,12.839,12.754,12.764,500000.0
2006-04-26 21:18:00,12.84,12.872,12.714,12.788,750000.0
2006-04-26 21:19:00,12.768,12.846,12.707,12.835,900000.0
2006-04-26 21:20:00,12.883,12.883,12.75,12.843,400000.0
2006-04-26 21:21:00,12.778,12.829,12.734,12.759,400000.0
2006-04-26 21:22:00,12.82,12.833,12.748,12.748,400000.0
2006-04-26 21:23:00,12.835,12.843,12.755,12.755,600000.0
2006-04-26 21:24:00,12.821,12.849,12.757,12.811,250000.0
2006-04-26 21:25:00,12.851,12.851,12.713,12.734,700000.0
2006-04-26 21:26:00,12.711,12.853,12.706,12.713,700000.0
2006-04-26 21:28:00,12.756,12.839,12.733,12.769,550000.0
2006-04-26 21:29:00,12.831,12.872,12.754,12.79,500000.0
2006-04-26 21:30:00,12.76,12.872,12.76,12.872,450000.0
2006-04-26 21:31:00,12.843,12.858,12.728,12.728,350000.0
2006-04-26 21:33:00,12.858,12.858,12.743,12.828,250000.0
2006-04-26 21:34:00,12.793,12.881,12.748,12.861,450000.0
2006-04-26 21:35:00,12.799,12.891,12.799,12.857,300000.0
2006-04-26 21:36:00,12.851,12.851,12.695,12.707,400000.0
2006-04-26 21:38:00,12.728,12.829,12.721,12.789,350000.0
2006-04-26 21:39:00,12.827,12.831,12.729,12.831,400000.0
2006-04-26 21:40:00,12.836,12.846,12.748,12.846,500000.0
2006-04-26 21:41:00,12.834,12.834,12.723,12.791,300000.0
2006-04-26 21:42:00,12.791,12.828,12.685,12.802,550000.0
2006-04-26 21:45:00,12.771,12.812,12.695,12.701,650000.0
2006-04-26 21:47:00,12.739,12.805,12.692,12.799,500000.0
2006-04-26 21:48:00,12.78,12.839,12.701,12.793,500000.0
2006-04-26 21:49:00,12.752,12.804,12.669,12.787,500000.0
2006-04-26 21:50:00,12.78,12.807,12.67,12.801,500000.0
2006-04-26 21:51:00,12.742,12.778,12.728,12.728,150000.0
2006-04-26 21:52:00,12.693,12.821,12.693,12.821,150000.0
2006-04-26 21:54:00,12.785,12.785,12.701,12.734,200000.0
2006-04-26 21:56:00,12.691,12.787,12.691,12.713,500000.0
2006-04-26 21:57:00,12.746,12.761,12.717,12.761,200000.0
2006-04-26 21:58:00,12.76,12.839,12.726,12.813,350000.0
2006-04-26 22:00:00,12.795,12.795,12.695,12.734,200000.0
2006-04-26 22:01:00,12.795,12.809,12.714,12.809,350000.0
2006-04-26 22:02:00,12.753,12.846,12.753,12.816,300000.0
2006-04-26 22:04:00,12.796,12.796,12.696,12.734,200000.0
2006-04-26 22:06:00,12.811,12.84,12.693,12.84,450000.0
2006-04-26 22:07:00,12.776,12.859,12.766,12.771,450000.0
2006-04-26 22:09:00,12.831,12.831,12.652,12.717,450000.0
2006-04-26 22:10:00,12.705,12.808,12.705,12.722,450000.0
2006-04-26 22:11:00,12.709,12.779,12.671,12.671,550000.0
2006-04-26 22:13:00,12.742,12.796,12.718,12.796,400000.0
2006-04-26 22:17:00,12.802,12.841,12.726,12.782,500000.0
2006-04-26 22:21:00,12.818,12.851,12.698,12.733,500000.0
2006-04-26 22:22:00,12.756,12.875,12.713,12.713,450000.0
2006-04-26 22:23:00,12.81,12.829,12.739,12.829,450000.0
2006-04-26 22:27:00,12.776,12.776,12.675,12.715,200000.0
2006-04-26 22:29:00,12.764,12.806,12.714,12.781,450000.0
2006-04-26 22:31:00,12.748,12.761,12.722,12.725,200000.0
2006-04-26 22:32:00,12.789,12.812,12.714,12.714,500000.0
2006-04-26 22:35:00,12.745,12.848,12.737,12.795,350000.0
2006-04-26 22:36:00,12.811,12.823,12.721,12.78,450000.0
2006-04-26 22:37:00,12.757,12.786,12.698,12.777,400000.0
2006-04-26 22:39:00,12.789,12.789,12.716,12.75,200000.0
2006-04-26 22:42:00,12.794,12.794,12.694,12.734,200000.0
2006-04-26 22:45:00,12.693,12.841,12.693,12.822,550000.0
2006-04-26 22:48:00,12.747,12.765,12.663,12.663,350000.0
2006-04-26 22:49:00,12.667,12.801,12.667,12.731,500000.0
2006-04-26 22:52:00,12.755,12.795,12.669,12.772,500000.0
2006-04-26 22:54:00,12.751,12.753,12.751,12.753,100000.0
2006-04-26 22:55:00,12.73,12.794,12.73,12.794,150000.0
2006-04-26 22:56:00,12.778,12.778,12.704,12.725,300000.0
2006-04-26 23:11:00,12.779,12.806,12.777,12.806,150000.0
2006-04-26 23:12:00,12.82,12.82,12.722,12.735,250000.0
2006-04-26 23:18:00,12.675,12.786,12.671,12.777,200000.0
2006-04-26 23:19:00,12.728,12.809,12.728,12.809,150000.0
2006-04-26 23:20:00,12.813,12.813,12.663,12.74,450000.0
2006-04-26 23:22:00,12.758,12.758,12.688,12.728,200000.0
2006-04-26 23:24:00,12.747,12.841,12.747,12.831,300000.0
2006-04-26 23:25:00,12.772,12.811,12.72,12.783,400000.0
2006-04-26 23:26:00,12.735,12.84,12.704,12.704,400000.0
2006-04-26 23:28:00,12.753,12.801,12.682,12.801,400000.0
2006-04-26 23:32:00,12.779,12.779,12.699,12.733,200000.0
2006-04-26 23:34:00,12.751,12.777,12.716,12.754,250000.0
2006-04-26 23:39:00,12.8,12.8,12.725,12.761,200000.0
2006-04-26 23:53:00,12.721,12.862,12.706,12.862,550000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.65,400000.0
2006-04-27 00:02:00,12.826,12.863,12.79,12.863,400000.0
2006-04-27 00:07:00,12.824,12.824,12.725,12.763,200000.0
2006-04-27 00:14:00,12.776,12.874,12.752,12.754,300000.0
2006-04-27 00:18:00,12.865,12.865,12.77,12.861,300000.0
2006-04-27 00:19:00,12.868,12.868,12.799,12.799,100000.0
2006-04-27 00:23:00,12.818,12.888,12.816,12.865,250000.0
2006-04-27 00:26:00,12.82,12.89,12.82,12.89,200000.0
2006-04-27 00:27:00,12.88,12.88,12.745,12.846,200000.0
2006-04-27 00:28:00,12.852,12.89,12.81,12.871,350000.0
2006-04-27 00:29:00,12.873,12.873,12.753,12.782,350000.0
2006-04-27 00:30:00,12.806,12.871,12.751,12.803,400000.0
2006-04-27 00:39:00,12.833,12.837,12.786,12.786,150000.0
2006-04-27 00:40:00,12.784,12.827,12.761,12.761,150000.0
2006-04-27 00:45:00,12.834,12.834,12.724,12.763,300000.0
2006-04-27 00:46:00,12.853,12.871,12.853,12.871,100000.0
2006-04-27 00:56:00,12.777,12.871,12.742,12.798,450000.0
2006-04-27 00:59:00,12.89,12.912,12.791,12.818,550000.0
2006-04-27 01:00:00,12.859,12.881,12.773,12.881,400000.0
2006-04-27 01:01:00,12.78,12.845,12.78,12.8,450000.0
2006-04-27 01:08:00,12.877,12.877,12.794,12.825,200000.0
2006-04-27 01:14:00,12.864,12.864,12.764,12.804,200000.0
2006-04-27 01:17:00,12.876,12.91,12.804,12.906,700000.0
2006-04-27 01:18:00,12.859,12.888,12.773,12.817,600000.0
2006-04-27 01:20:00,12.857,12.89,12.795,12.829,250000.0
2006-04-27 01:26:00,12.803,12.926,12.796,12.834,450000.0
2006-04-27 01:29:00,12.87,12.904,12.814,12.888,350000.0
2006-04-27 01:34:00,12.821,12.916,12.794,12.861,400000.0
2006-04-27 01:35:00,12.876,12.881,12.806,12.881,550000.0
2006-04-27 01:36:00,12.816,12.849,12.816,12.849,100000.0
2006-04-27 01:37:00,12.809,12.878,12.809,12.878,100000.0
2006-04-27 01:41:00,12.847,12.887,12.751,12.781,350000.0
2006-04-27 01:44:00,12.849,12.849,12.74,12.777,200000.0
2006-04-27 01:46:00,12.744,12.859,12.744,12.859,150000.0
2006-04-27 01:49:00,12.857,12.857,12.756,12.795,200000.0
2006-04-27 01:51:00,12.756,12.866,12.715,12.833,700000.0
2006-04-27 01:54:00,12.894,12.894,12.74,12.778,400000.0
2006-04-27 01:55:00,12.886,12.886,12.766,12.766,550000.0
2006-04-27 01:56:00,12.739,12.832,12.721,12.832,550000.0
2006-04-27 01:57:00,12.852,12.899,12.773,12.899,150000.0
2006-04-27 01:58:00,12.817,12.909,12.787,12.862,400000.0
2006-04-27 02:00:00,12.85,12.89,12.742,12.774,550000.0
2006-04-27 02:01:00,12.778,12.857,12.726,12.814,200000.0
2006-04-27 02:02:00,12.764,12.925,12.753,12.838,650000.0
2006-04-27 02:03:00,12.824,12.95,12.778,12.942,400000.0
2006-04-27 02:04:00,12.833,12.892,12.758,12.86,750000.0
2006-04-27 02:05:00,12.889,12.889,12.793,12.793,250000.0
2006-04-27 02:06:00,12.785,12.919,12.785,12.828,400000.0
2006-04-27 02:07:00,12.852,12.956,12.823,12.823,300000.0
2006-04-27 02:09:00,12.858,12.858,12.849,12.856,150000.0
2006-04-27 02:10:00,12.757,12.849,12.757,12.849,100000.0
2006-04-27 02:11:00,12.907,12.907,12.781,12.781,100000.0
2006-04-27 02:12:00,12.776,12.865,12.776,12.865,150000.0
2006-04-27 02:13:00,12.854,12.897,12.76,12.897,550000.0
2006-04-27 02:14:00,12.826,12.886,12.783,12.884,550000.0
2006-04-27 02:15:00,12.847,12.983,12.847,12.951,750000.0
2006-04-27 02:17:00,12.765,12.873,12.765,12.873,500000.0
2006-04-27 02:18:00,12.764,12.865,12.756,12.861,400000.0
2006-04-27 02:19:00,12.819,12.894,12.728,12.728,450000.0
2006-04-27 02:20:00,12.794,12.799,12.756,12.756,350000.0
2006-04-27 02:21:00,12.779,12.809,12.751,12.802,250000.0
2006-04-27 02:22:00,12.843,12.883,12.761,12.761,450000.0
2006-04-27 02:23:00,12.874,12.874,12.693,12.773,600000.0
2006-04-27 02:25:00,12.763,12.763,12.763,12.763,50000.0
2006-04-27 02:26:00,12.694,12.792,12.694,12.763,400000.0
2006-04-27 02:29:00,12.772,12.803,12.663,12.704,450000.0
2006-04-27 02:30:00,12.669,12.793,12.669,12.793,350000.0
2006-04-27 02:32:00,12.797,12.811,12.701,12.701,400000.0
2006-04-27 02:33:00,12.825,12.83,12.687,12.77,450000.0
2006-04-27 02:35:00,12.785,12.785,12.701,12.734,200000.0
2006-04-27 02:37:00,12.708,12.797,12.699,12.716,300000.0
2006-04-27 02:38:00,12.729,12.778,12.729,12.778,150000.0
2006-04-27 02:39:00,12.764,12.764,12.694,12.694,200000.0
2006-04-27 02:40:00,12.717,12.823,12.717,12.779,250000.0
2006-04-27 02:42:00,12.823,12.823,12.723,12.763,200000.0
2006-04-27 02:45:00,12.811,12.811,12.707,12.745,200000.0
2006-04-27 02:47:00,12.75,12.772,12.674,12.674,200000.0
2006-04-27 02:48:00,12.78,12.781,12.78,12.781,100000.0
2006-04-27 02:49:00,12.771,12.771,12.771,12.771,50000.0
2006-04-27 02:50:00,12.728,12.848,12.728,12.848,200000.0
2006-04-27 02:51:00,12.796,12.904,12.76,12.802,500000.0
2006-04-27 02:53:00,12.819,12.839,12.75,12.788,300000.0
2006-04-27 02:54:00,12.747,12.849,12.71,12.71,600000.0
2006-04-27 02:55:00,12.697,12.786,12.652,12.77,600000.0
2006-04-27 02:56:00,12.824,12.824,12.717,12.736,300000.0
2006-04-27 02:57:00,12.786,12.869,12.73,12.796,700000.0
2006-04-27 02:58:00,12.733,12.819,12.726,12.782,450000.0
2006-04-27 02:59:00,12.79,12.833,12.711,12.795,700000.0
2006-04-27 03:01:00,12.797,12.834,12.709,12.778,450000.0
2006-04-27 03:02:00,12.831,12.833,12.713,12.785,400000.0
2006-04-27 03:04:00,12.81,12.819,12.739,12.783,350000.0
2006-04-27 03:05:00,12.777,12.777,12.628,12.728,400000.0
2006-04-27 03:06:00,12.653,12.751,12.634,12.715,350000.0
2006-04-27 03:07:00,12.735,12.763,12.662,12.747,450000.0
2006-04-27 03:08:00,12.701,12.72,12.633,12.72,250000.0
2006-04-27 03:09:00,12.626,12.784,12.626,12.744,450000.0
2006-04-27 03:10:00,12.691,12.691,12.558,12.571,400000.0
2006-04-27 03:11:00,12.696,12.709,12.609,12.709,800000.0
2006-04-27 03:12:00,12.634,12.724,12.588,12.691,450000.0
2006-04-27 03:13:00,12.715,12.715,12.568,12.63,200000.0
2006-04-27 03:14:00,12.648,12.648,12.572,12.576,250000.0
2006-04-27 03:16:00,12.657,12.657,12.576,12.576,150000.0
2006-04-27 03:19:00,12.548,12.688,12.548,12.674,500000.0
2006-04-27 03:20:00,12.659,12.707,12.582,12.582,550000.0
2006-04-27 03:21:00,12.604,12.634,12.604,12.634,100000.0
2006-04-27 03:24:00,12.676,12.739,12.643,12.643,300000.0
2006-04-27 03:25:00,12.615,12.719,12.615,12.714,400000.0
2006-04-27 03:26:00,12.635,12.72,12.611,12.676,300000.0
2006-04-27 03:29:00,12.587,12.708,12.587,12.677,350000.0
2006-04-27 03:30:00,12.611,12.699,12.611,12.692,350000.0
2006-04-27 03:31:00,12.682,12.698,12.618,12.643,350000.0
2006-04-27 03:32:00,12.684,12.716,12.628,12.716,300000.0
2006-04-27 03:33:00,12.683,12.698,12.604,12.645,400000.0
2006-04-27 03:34:00,12.587,12.703,12.587,12.676,400000.0
2006-04-27 03:35:00,12.703,12.703,12.576,12.591,500000.0
2006-04-27 03:36:00,12.663,12.704,12.618,12.673,350000.0
2006-04-27 03:37:00,12.648,12.695,12.599,12.695,300000.0
2006-04-27 03:38:00,12.691,12.691,12.562,12.601,200000.0
2006-04-27 03:41:00,12.582,12.665,12.554,12.585,350000.0
2006-04-27 03:42:00,12.578,12.701,12.578,12.658,600000.0
2006-04-27 03:44:00,12.696,12.717,12.601,12.691,450000.0
2006-04-27 03:45:00,12.642,12.742,12.569,12.656,750000.0
2006-04-27 03:47:00,12.694,12.694,12.568,12.635,150000.0
2006-04-27 03:48:00,12.673,12.673,12.568,12.568,150000.0
2006-04-27 03:49:00,12.638,12.658,12.577,12.658,300000.0
2006-04-27 03:51:00,12.618,12.653,12.581,12.653,150000.0
2006-04-27 03:53:00,12.612,12.627,12.567,12.567,150000.0
2006-04-27 03:56:00,12.659,12.693,12.569,12.693,350000.0
2006-04-27 03:57:00,12.555,12.61,12.55,12.55,150000.0
2006-04-27 04:01:00,12.655,12.687,12.553,12.56,400000.0
2006-04-27 04:02:00,12.647,12.692,12.545,12.692,400000.0
2006-04-27 04:09:00,12.655,12.655,12.563,12.599,200000.0
2006-04-27 04:11:00,12.6,12.661,12.557,12.595,350000.0
2006-04-27 04:15:00,12.635,12.635,12.576,12.629,150000.0
2006-04-27 04:17:00,12.679,12.679,12.581,12.613,400000.0
2006-04-27 04:21:00,12.688,12.688,12.552,12.653,450000.0
2006-04-27 04:22:00,12.644,12.688,12.571,12.571,250000.0
2006-04-27 04:26:00,12.547,12.692,12.547,12.656,550000.0
2006-04-27 04:28:00,12.651,12.657,12.564,12.656,400000.0
2006-04-27 04:29:00,12.655,12.655,12.567,12.648,400000.0
2006-04-27 04:30:00,12.646,12.666,12.548,12.568,400000.0
2006-04-27 04:31:00,12.71,12.71,12.605,12.621,200000.0
2006-04-27 04:33:00,12.675,12.675,12.59,12.624,200000.0
2006-04-27 04:35:00,12.665,12.665,12.566,12.604,200000.0
2006-04-27 04:38:00,12.595,12.66,12.595,12.66,100000.0
2006-04-27 04:39:00,12.61,12.705,12.61,12.666,350000.0
2006-04-27 04:42:00,12.655,12.689,12.563,12.582,450000.0
2006-04-27 04:43:00,12.674,12.674,12.576,12.633,350000.0
2006-04-27 04:45:00,12.662,12.662,12.534,12.565,450000.0
2006-04-27 04:47:00,12.593,12.649,12.561,12.592,450000.0
2006-04-27 04:48:00,12.607,12.608,12.593,12.608,150000.0
2006-04-27 04:50:00,12.654,12.73,12.56,12.73,350000.0
2006-04-27 04:51:00,12.744,12.744,12.597,12.738,350000.0
2006-04-27 04:56:00,12.625,12.709,12.61,12.623,500000.0
2006-04-27 04:57:00,12.704,12.743,12.69,12.69,300000.0
2006-04-27 04:58:00,12.61,12.713,12.61,12.642,500000.0
2006-04-27 04:59:00,12.685,12.721,12.61,12.61,450000.0
2006-04-27 05:04:00,12.611,12.611,12.604,12.604,150000.0
2006-04-27 05:07:00,12.669,12.723,12.606,12.68,500000.0
2006-04-27 05:08:00,12.723,12.723,12.607,12.689,450000.0
2006-04-27 05:09:00,12.718,12.718,12.605,12.669,500000.0
2006-04-27 05:10:00,12.67,12.718,12.614,12.695,450000.0
2006-04-27 05:12:00,12.562,12.703,12.562,12.647,400000.0
2006-04-27 05:13:00,12.596,12.654,12.56,12.565,350000.0
2006-04-27 05:14:00,12.572,12.649,12.508,12.609,850000.0
2006-04-27 05:15:00,12.562,12.562,12.448,12.54,250000.0
2006-04-27 05:16:00,12.466,12.598,12.466,12.568,550000.0
2006-04-27 05:22:00,12.563,12.563,12.48,12.513,200000.0
2006-04-27 05:24:00,12.618,12.618,12.537,12.586,250000.0
2006-04-27 05:26:00,12.708,12.708,12.675,12.698,150000.0
2006-04-27 05:27:00,12.555,12.695,12.555,12.695,250000.0
2006-04-27 05:28:00,12.667,12.681,12.597,12.677,200000.0
2006-04-27 05:30:00,12.649,12.659,12.532,12.615,350000.0
2006-04-27 05:35:00,12.585,12.585,12.579,12.579,100000.0
2006-04-27 05:37:00,12.594,12.594,12.51,12.543,200000.0
2006-04-27 05:41:00,12.509,12.67,12.509,12.627,450000.0
2006-04-27 05:42:00,12.535,12.577,12.498,12.502,550000.0
2006-04-27 05:43:00,12.597,12.619,12.538,12.538,350000.0
2006-04-27 05:45:00,12.642,12.642,12.568,12.61,300000.0
2006-04-27 05:46:00,12.604,12.604,12.469,12.507,500000.0
2006-04-27 05:50:00,12.502,12.502,12.421,12.421,100000.0
2006-04-27 05:51:00,12.49,12.529,12.469,12.529,450000.0
2006-04-27 05:52:00,12.548,12.584,12.446,12.557,450000.0
2006-04-27 05:54:00,12.482,12.549,12.429,12.549,500000.0
2006-04-27 05:55:00,12.505,12.546,12.449,12.481,350000.0
2006-04-27 05:56:00,12.473,12.558,12.434,12.535,500000.0
2006-04-27 05:57:00,12.461,12.539,12.45,12.539,250000.0
2006-04-27 05:58:00,12.483,12.533,12.477,12.53,350000.0
2006-04-27 05:59:00,12.471,12.558,12.46,12.547,550000.0
2006-04-27 06:00:00,12.515,12.562,12.476,12.526,450000.0
2006-04-27 06:03:00,12.515,12.515,12.4,12.4,150000.0
2006-04-27 06:04:00,12.474,12.524,12.383,12.434,400000.0
2006-04-27 06:06:00,12.431,12.528,12.36,12.423,600000.0
2006-04-27 06:09:00,12.437,12.52,12.437,12.506,200000.0
2006-04-27 06:11:00,12.519,12.519,12.448,12.51,150000.0
2006-04-27 06:12:00,12.507,12.529,12.433,12.433,500000.0
2006-04-27 06:13:00,12.497,12.497,12.429,12.461,350000.0
2006-04-27 06:14:00,12.53,12.53,12.392,12.519,150000.0
2006-04-27 06:15:00,12.547,12.572,12.468,12.564,450000.0
2006-04-27 06:16:00,12.431,12.518,12.419,12.5,350000.0
2006-04-27 06:18:00,12.552,12.552,12.552,12.552,50000.0
2006-04-27 06:19:00,12.521,12.521,12.468,12.468,100000.0
2006-04-27 06:20:00,12.45,12.474,12.364,12.404,300000.0
2006-04-27 06:21:00,12.432,12.494,12.382,12.411,300000.0
2006-04-27 06:22:00,12.452,12.473,12.308,12.473,500000.0
2006-04-27 06:23:00,12.456,12.489,12.351,12.408,250000.0
2006-04-27 06:24:00,12.494,12.494,12.408,12.413,250000.0
2006-04-27 06:26:00,12.458,12.458,12.363,12.363,400000.0
2006-04-27 06:30:00,12.392,12.48,12.382,12.48,400000.0
2006-04-27 06:32:00,12.444,12.444,12.356,12.356,100000.0
2006-04-27 06:33:00,12.342,12.446,12.337,12.438,350000.0
2006-04-27 06:34:00,12.45,12.498,12.45,12.498,100000.0
2006-04-27 06:35:00,12.46,12.464,12.46,12.464,100000.0
2006-04-27 06:36:00,12.5,12.5,12.495,12.495,100000.0
2006-04-27 06:37:00,12.521,12.551,12.4,12.551,550000.0
2006-04-27 06:38:00,12.467,12.584,12.44,12.538,500000.0
2006-04-27 06:39:00,12.504,12.504,12.468,12.468,100000.0
2006-04-27 06:40:00,12.469,12.53,12.414,12.53,550000.0
2006-04-27 06:41:00,12.569,12.569,12.542,12.549,300000.0
2006-04-27 06:44:00,12.553,12.553,12.454,12.499,350000.0
2006-04-27 06:46:00,12.613,12.654,12.518,12.518,350000.0
2006-04-27 06:47:00,12.62,12.654,12.523,12.619,550000.0
2006-04-27 06:49:00,12.536,12.628,12.498,12.612,450000.0
2006-04-27 06:50:00,12.516,12.614,12.489,12.511,400000.0
2006-04-27 06:51:00,12.515,12.645,12.497,12.565,650000.0
2006-04-27 06:52:00,12.51,12.612,12.481,12.571,600000.0
2006-04-27 06:57:00,12.567,12.567,12.482,12.515,200000.0
2006-04-27 06:58:00,12.552,12.552,12.518,12.519,150000.0
2006-04-27 06:59:00,12.505,12.585,12.505,12.563,300000.0
2006-04-27 07:02:00,12.576,12.576,12.491,12.525,200000.0
2006-04-27 07:04:00,12.487,12.624,12.487,12.608,500000.0
2006-04-27 07:06:00,12.567,12.604,12.476,12.476,350000.0
2006-04-27 07:07:00,12.566,12.566,12.487,12.509,400000.0
2006-04-27 07:09:00,12.512,12.593,12.478,12.593,450000.0
2006-04-27 07:10:00,12.501,12.602,12.501,12.507,350000.0
2006-04-27 07:14:00,12.513,12.566,12.513,12.547,350000.0
2006-04-27 07:15:00,12.55,12.55,12.532,12.545,200000.0
2006-04-27 07:17:00,12.49,12.569,12.466,12.569,400000.0
2006-04-27 07:18:00,12.572,12.572,12.511,12.563,400000.0
2006-04-27 07:21:00,12.522,12.599,12.478,12.528,550000.0
2006-04-27 07:23:00,12.588,12.615,12.588,12.615,150000.0
2006-04-27 07:26:00,12.531,12.596,12.531,12.595,500000.0
2006-04-27 07:28:00,12.638,12.644,12.502,12.599,400000.0
2006-04-27 07:29:00,12.539,12.633,12.518,12.619,350000.0
2006-04-27 07:30:00,12.62,12.62,12.489,12.489,450000.0
2006-04-27 07:31:00,12.503,12.575,12.499,12.528,350000.0
2006-04-27 07:33:00,12.596,12.646,12.505,12.505,350000.0
2006-04-27 07:35:00,12.579,12.647,12.511,12.647,250000.0
2006-04-27 07:36:00,12.608,12.686,12.608,12.631,500000.0
2006-04-27 07:37:00,12.579,12.763,12.579,12.647,450000.0
2006-04-27 07:38:00,12.636,12.638,12.546,12.629,400000.0
2006-04-27 07:39:00,12.636,12.693,12.597,12.693,350000.0
2006-04-27 07:40:00,12.647,12.678,12.575,12.674,450000.0
2006-04-27 07:42:00,12.592,12.7,12.592,12.592,400000.0
2006-04-27 07:43:00,12.585,12.686,12.559,12.668,450000.0
2006-04-27 07:44:00,12.687,12.737,12.61,12.633,500000.0
2006-04-27 07:45:00,12.592,12.668,12.55,12.668,400000.0
2006-04-27 07:46:00,12.577,12.67,12.553,12.67,300000.0
2006-04-27 07:48:00,12.6,12.691,12.554,12.635,550000.0
2006-04-27 07:49:00,12.677,12.677,12.552,12.632,350000.0
2006-04-27 07:50:00,12.606,12.668,12.566,12.668,300000.0
2006-04-27 07:51:00,12.559,12.688,12.557,12.688,850000.0
2006-04-27 07:52:00,12.588,12.747,12.577,12.747,550000.0
2006-04-27 07:53:00,12.631,12.754,12.631,12.744,500000.0
2006-04-27 07:54:00,12.661,12.748,12.659,12.678,350000.0
2006-04-27 07:55:00,12.645,12.759,12.645,12.748,400000.0
2006-04-27 07:56:00,12.752,12.752,12.585,12.585,350000.0
2006-04-27 07:57:00,12.605,12.661,12.575,12.626,500000.0
2006-04-27 08:00:00,12.605,12.688,12.546,12.688,350000.0
2006-04-27 08:01:00,12.619,12.702,12.569,12.569,350000.0
2006-04-27 08:02:00,12.575,12.722,12.55,12.657,750000.0
2006-04-27 08:03:00,12.633,12.745,12.633,12.692,450000.0
2006-04-27 08:04:00,12.609,12.66,12.546,12.546,300000.0
2006-04-27 08:05:00,12.611,12.703,12.59,12.643,550000.0
2006-04-27 08:06:00,12.6,12.673,12.584,12.626,400000.0
2006-04-27 08:07:00,12.699,12.699,12.576,12.68,500000.0
2006-04-27 08:08:00,12.603,12.677,12.542,12.571,650000.0
2006-04-27 08:09:00,12.604,12.665,12.562,12.597,500000.0
2006-04-27 08:10:00,12.671,12.671,12.58,12.58,250000.0
2006-04-27 08:11:00,12.678,12.689,12.582,12.667,300000.0
2006-04-27 08:12:00,12.692,12.692,12.585,12.585,100000.0
2006-04-27 08:14:00,12.564,12.682,12.564,12.567,400000.0
2006-04-27 08:15:00,12.562,12.683,12.562,12.683,250000.0
2006-04-27 08:17:00,12.588,12.688,12.588,12.665,650000.0
2006-04-27 08:19:00,12.577,12.653,12.577,12.608,250000.0
2006-04-27 08:22:00,12.558,12.66,12.555,12.573,350000.0
2006-04-27 08:24:00,12.688,12.7,12.565,12.565,350000.0
2006-04-27 08:26:00,12.671,12.671,12.563,12.668,500000.0
2006-04-27 08:27:00,12.597,12.664,12.597,12.664,250000.0
2006-04-27 08:30:00,12.662,12.679,12.588,12.639,400000.0
2006-04-27 08:32:00,12.696,12.706,12.625,12.655,350000.0
2006-04-27 08:33:00,12.65,12.731,12.588,12.72,650000.0
2006-04-27 08:34:00,12.634,12.693,12.6,12.609,350000.0
2006-04-27 08:36:00,12.663,12.692,12.574,12.605,500000.0
2006-04-27 08:39:00,12.689,12.724,12.573,12.573,700000.0
2006-04-27 08:40:00,12.62,12.697,12.62,12.687,550000.0
2006-04-27 08:41:00,12.651,12.697,12.564,12.614,750000.0
2006-04-27 08:42:00,12.735,12.756,12.62,12.682,750000.0
2006-04-27 08:45:00,12.67,12.686,12.612,12.614,350000.0
2006-04-27 08:46:00,12.708,12.739,12.605,12.698,500000.0
2006-04-27 08:47:00,12.727,12.763,12.64,12.688,550000.0
2006-04-27 08:48:00,12.617,12.683,12.617,12.664,450000.0
2006-04-27 08:49:00,12.759,12.759,12.659,12.706,400000.0
2006-04-27 08:50:00,12.603,12.753,12.603,12.721,300000.0
2006-04-27 08:51:00,12.731,12.784,12.658,12.737,350000.0
2006-04-27 08:52:00,12.711,12.803,12.687,12.756,450000.0
2006-04-27 08:53:00,12.752,12.777,12.698,12.765,400000.0
2006-04-27 08:54:00,12.823,12.823,12.734,12.734,350000.0
2006-04-27 08:55:00,12.814,12.826,12.679,12.826,250000.0
2006-04-27 08:56:00,12.753,12.847,12.724,12.78,550000.0
2006-04-27 08:57:00,12.772,12.788,12.689,12.772,550000.0
2006-04-27 08:59:00,12.819,12.822,12.681,12.774,500000.0
2006-04-27 09:01:00,12.78,12.78,12.677,12.765,150000.0
2006-04-27 09:02:00,12.653,12.784,12.653,12.708,550000.0
2006-04-27 09:03:00,12.706,12.78,12.656,12.656,300000.0
2006-04-27 09:04:00,12.748,12.799,12.647,12.799,400000.0
2006-04-27 09:06:00,12.737,12.778,12.675,12.719,350000.0
2006-04-27 09:07:00,12.676,12.821,12.676,12.777,400000.0
2006-04-27 09:08:00,12.777,12.777,12.722,12.722,100000.0
2006-04-27 09:10:00,12.764,12.766,12.648,12.753,350000.0
2006-04-27 09:11:00,12.73,12.73,12.606,12.622,550000.0
2006-04-27 09:12:00,12.701,12.754,12.633,12.64,550000.0
2006-04-27 09:13:00,12.644,12.738,12.579,12.738,450000.0
2006-04-27 09:14:00,12.73,12.772,12.676,12.677,500000.0
2006-04-27 09:16:00,12.69,12.772,12.633,12.664,350000.0
2006-04-27 09:17:00,12.755,12.755,12.624,12.72,550000.0
2006-04-27 09:18:00,12.732,12.755,12.648,12.71,400000.0
2006-04-27 09:19:00,12.738,12.738,12.625,12.713,450000.0
2006-04-27 09:20:00,12.633,12.714,12.601,12.601,450000.0
2006-04-27 09:21:00,12.638,12.716,12.591,12.716,550000.0
2006-04-27 09:23:00,12.613,12.724,12.565,12.724,450000.0
2006-04-27 09:25:00,12.754,12.754,12.615,12.647,350000.0
2006-04-27 09:26:00,12.664,12.704,12.628,12.652,250000.0
2006-04-27 09:27:00,12.68,12.79,12.68,12.71,250000.0
2006-04-27 09:28:00,12.749,12.789,12.715,12.771,350000.0
2006-04-27 09:29:00,12.704,12.839,12.697,12.797,450000.0
2006-04-27 09:30:00,12.706,12.818,12.656,12.807,400000.0
2006-04-27 09:31:00,12.745,12.745,12.664,12.733,400000.0
2006-04-27 09:33:00,12.755,12.793,12.656,12.793,450000.0
2006-04-27 09:36:00,12.69,12.726,12.596,12.599,500000.0
2006-04-27 09:38:00,12.674,12.754,12.635,12.74,450000.0
2006-04-27 09:39:00,12.754,12.763,12.626,12.748,500000.0
2006-04-27 09:42:00,12.72,12.72,12.618,12.646,400000.0
2006-04-27 09:43:00,12.749,12.749,12.651,12.724,200000.0
2006-04-27 09:44:00,12.677,12.769,12.662,12.694,350000.0
2006-04-27 09:46:00,12.713,12.713,12.687,12.687,100000.0
2006-04-27 09:49:00,12.721,12.782,12.67,12.687,350000.0
2006-04-27 09:50:00,12.7,12.756,12.644,12.644,500000.0
2006-04-27 09:51:00,12.763,12.772,12.671,12.718,350000.0
2006-04-27 09:52:00,12.799,12.799,12.643,12.74,400000.0
2006-04-27 09:55:00,12.757,12.8,12.691,12.705,400000.0
2006-04-27 09:56:00,12.714,12.804,12.699,12.8,400000.0
2006-04-27 09:57:00,12.694,12.791,12.642,12.776,500000.0
2006-04-27 09:58:00,12.702,12.793,12.68,12.757,400000.0
2006-04-27 09:59:00,12.734,12.82,12.686,12.817,450000.0
2006-04-27 10:00:00,12.794,12.794,12.68,12.783,550000.0
2006-04-27 10:01:00,12.776,12.837,12.716,12.79,500000.0
2006-04-27 10:02:00,12.703,12.831,12.703,12.787,350000.0
2006-04-27 10:04:00,12.778,12.802,12.709,12.736,400000.0
2006-04-27 10:06:00,12.748,12.788,12.689,12.788,450000.0
2006-04-27 10:07:00,12.706,12.781,12.637,12.704,400000.0
2006-04-27 10:08:00,12.674,12.821,12.674,12.812,350000.0
2006-04-27 10:09:00,12.804,12.807,12.641,12.807,450000.0
2006-04-27 10:10:00,12.793,12.804,12.653,12.804,550000.0
2006-04-27 10:11:00,12.797,12.797,12.668,12.668,500000.0
2006-04-27 10:12:00,12.785,12.785,12.658,12.739,350000.0
2006-04-27 10:13:00,12.721,12.777,12.654,12.683,500000.0
2006-04-27 10:15:00,12.815,12.815,12.72,12.774,350000.0
2006-04-27 10:18:00,12.669,12.814,12.669,12.814,450000.0
2006-04-27 10:19:00,12.726,12.799,12.679,12.725,400000.0
2006-04-27 10:20:00,12.695,12.789,12.68,12.68,550000.0
2006-04-27 10:22:00,12.673,12.799,12.673,12.717,400000.0
2006-04-27 10:23:00,12.797,12.813,12.664,12.755,450000.0
2006-04-27 10:26:00,12.787,12.787,12.664,12.664,350000.0
2006-04-27 10:27:00,12.724,12.751,12.65,12.751,450000.0
2006-04-27 10:28:00,12.726,12.726,12.571,12.63,350000.0
2006-04-27 10:29:00,12.715,12.715,12.545,12.678,900000.0
2006-04-27 10:30:00,12.638,12.7,12.578,12.628,400000.0
2006-04-27 10:31:00,12.593,12.697,12.593,12.65,350000.0
2006-04-27 10:32:00,12.658,12.722,12.589,12.678,700000.0
2006-04-27 10:34:00,12.704,12.704,12.567,12.662,500000.0
2006-04-27 10:35:00,12.594,12.69,12.594,12.622,400000.0
2006-04-27 10:36:00,12.608,12.696,12.578,12.59,500000.0
2006-04-27 10:37:00,12.717,12.73,12.605,12.635,400000.0
2006-04-27 10:38:00,12.6,12.739,12.6,12.712,400000.0
2006-04-27 10:39:00,12.681,12.681,12.505,12.516,650000.0
2006-04-27 10:40:00,12.639,12.67,12.544,12.67,550000.0
2006-04-27 10:41:00,12.67,12.67,12.558,12.558,350000.0
2006-04-27 10:42:00,12.642,12.688,12.55,12.652,750000.0
2006-04-27 10:46:00,12.641,12.684,12.563,12.684,400000.0
2006-04-27 10:48:00,12.598,12.694,12.573,12.679,450000.0
2006-04-27 10:49:00,12.67,12.67,12.544,12.547,600000.0
2006-04-27 10:51:00,12.674,12.72,12.586,12.679,550000.0
2006-04-27 10:52:00,12.628,12.684,12.522,12.641,950000.0
2006-04-27 10:53:00,12.621,12.665,12.53,12.584,500000.0
2006-04-27 10:54:00,12.631,12.631,12.513,12.626,400000.0
2006-04-27 10:55:00,12.643,12.691,12.559,12.63,800000.0
2006-04-27 10:57:00,12.646,12.709,12.564,12.639,450000.0
2006-04-27 10:58:00,12.537,12.615,12.474,12.587,350000.0
2006-04-27 10:59:00,12.621,12.621,12.49,12.49,450000.0
2006-04-27 11:00:00,12.593,12.69,12.55,12.551,350000.0
2006-04-27 11:01:00,12.518,12.649,12.518,12.607,500000.0
2006-04-27 11:02:00,12.664,12.696,12.552,12.609,400000.0
2006-04-27 11:04:00,12.656,12.656,12.544,12.645,400000.0
2006-04-27 11:05:00,12.535,12.724,12.535,12.554,550000.0
2006-04-27 11:07:00,12.571,12.621,12.5,12.621,450000.0
2006-04-27 11:08:00,12.56,12.683,12.536,12.657,350000.0
2006-04-27 11:10:00,12.5,12.639,12.5,12.564,400000.0
2006-04-27 11:11:00,12.618,12.638,12.486,12.585,350000.0
2006-04-27 11:12:00,12.602,12.639,12.527,12.6,550000.0
2006-04-27 11:13:00,12.588,12.633,12.472,12.633,500000.0
2006-04-27 11:14:00,12.559,12.652,12.529,12.633,400000.0
2006-04-27 11:15:00,12.523,12.637,12.501,12.56,400000.0
2006-04-27 11:18:00,12.561,12.598,12.552,12.59,350000.0
2006-04-27 11:19:00,12.561,12.643,12.482,12.618,550000.0
2006-04-27 11:22:00,12.627,12.627,12.418,12.469,400000.0
2006-04-27 11:23:00,12.489,12.636,12.489,12.53,500000.0
2006-04-27 11:25:00,12.532,12.622,12.495,12.518,550000.0
2006-04-27 11:26:00,12.612,12.645,12.525,12.638,400000.0
2006-04-27 11:28:00,12.533,12.613,12.511,12.607,350000.0
2006-04-27 11:29:00,12.563,12.638,12.529,12.555,500000.0
2006-04-27 11:31:00,12.595,12.623,12.516,12.585,350000.0
2006-04-27 11:33:00,12.502,12.628,12.502,12.58,350000.0
2006-04-27 11:36:00,12.522,12.625,12.478,12.538,550000.0
2006-04-27 11:37:00,12.513,12.611,12.48,12.588,400000.0
2006-04-27 11:38:00,12.581,12.601,12.513,12.593,400000.0
2006-04-27 11:39:00,12.547,12.63,12.512,12.536,350000.0
2006-04-27 11:42:00,12.517,12.63,12.517,12.62,350000.0
2006-04-27 11:43:00,12.645,12.645,12.542,12.644,350000.0
2006-04-27 11:44:00,12.647,12.658,12.54,12.636,450000.0
2006-04-27 11:47:00,12.606,12.659,12.504,12.609,500000.0
2006-04-27 11:48:00,12.594,12.627,12.533,12.624,400000.0
2006-04-27 11:49:00,12.609,12.626,12.498,12.575,350000.0
2006-04-27 11:54:00,12.655,12.676,12.555,12.608,550000.0
2006-04-27 12:02:00,12.636,12.657,12.532,12.532,400000.0
2006-04-27 12:03:00,12.548,12.659,12.548,12.595,550000.0
2006-04-27 12:04:00,12.537,12.549,12.448,12.448,350000.0
2006-04-27 12:05:00,12.542,12.57,12.435,12.477,350000.0
2006-04-27 12:06:00,12.549,12.562,12.504,12.562,350000.0
2006-04-27 12:07:00,12.56,12.589,12.443,12.524,450000.0
2006-04-27 12:08:00,12.56,12.56,12.437,12.533,450000.0
2006-04-27 12:09:00,12.41,12.518,12.409,12.431,350000.0
2006-04-27 12:11:00,12.424,12.483,12.39,12.412,300000.0
2006-04-27 12:12:00,12.375,12.528,12.375,12.451,350000.0
2006-04-27 12:13:00,12.534,12.6,12.475,12.529,400000.0
2006-04-27 12:15:00,12.496,12.579,12.485,12.5,400000.0
2006-04-27 12:16:00,12.492,12.554,12.415,12.468,400000.0
2006-04-27 12:17:00,12.514,12.544,12.479,12.519,400000.0
2006-04-27 12:18:00,12.489,12.489,12.39,12.4,450000.0
2006-04-27 12:19:00,12.436,12.485,12.363,12.394,450000.0
2006-04-27 12:20:00,12.44,12.524,12.38,12.458,500000.0
2006-04-27 12:22:00,12.503,12.503,12.347,12.422,400000.0
2006-04-27 12:23:00,12.486,12.513,12.391,12.403,400000.0
2006-04-27 12:24:00,12.528,12.528,12.403,12.486,600000.0
2006-04-27 12:25:00,12.497,12.497,12.332,12.423,450000.0
2006-04-27 12:26:00,12.435,12.442,12.325,12.375,450000.0
2006-04-27 12:27:00,12.428,12.461,12.336,12.414,550000.0
2006-04-27 12:28:00,12.393,12.438,12.301,12.382,500000.0
2006-04-27 12:29:00,12.373,12.406,12.26,12.273,500000.0
2006-04-27 12:32:00,12.277,12.433,12.277,12.329,300000.0
2006-04-27 12:33:00,12.424,12.424,12.284,12.284,250000.0
2006-04-27 12:34:00,12.302,12.42,12.283,12.283,450000.0
2006-04-27 12:35:00,12.413,12.422,12.316,12.316,350000.0
2006-04-27 12:36:00,12.428,12.428,12.288,12.383,350000.0
2006-04-27 12:37:00,12.408,12.408,12.287,12.293,500000.0
2006-04-27 12:38:00,12.367,12.392,12.274,12.36,450000.0
2006-04-27 12:39:00,12.381,12.381,12.222,12.313,450000.0
2006-04-27 12:40:00,12.297,12.363,12.245,12.284,450000.0
2006-04-27 12:41:00,12.316,12.36,12.23,12.36,450000.0
2006-04-27 12:42:00,12.256,12.405,12.256,12.305,550000.0
2006-04-27 12:43:00,12.265,12.304,12.2,12.213,500000.0
2006-04-27 12:44:00,12.258,12.333,12.198,12.198,450000.0
2006-04-27 12:45:00,12.243,12.335,12.195,12.254,400000.0
2006-04-27 12:47:00,12.257,12.359,12.2,12.278,350000.0
2006-04-27 12:48:00,12.233,12.332,12.207,12.305,550000.0
2006-04-27 12:49:00,12.228,12.311,12.202,12.212,450000.0
2006-04-27 12:50:00,12.258,12.332,12.219,12.226,400000.0
2006-04-27 12:51:00,12.204,12.322,12.189,12.314,500000.0
2006-04-27 12:52:00,12.24,12.341,12.24,12.308,500000.0
2006-04-27 12:53:00,12.219,12.341,12.219,12.297,500000.0
2006-04-27 12:54:00,12.308,12.326,12.2,12.272,450000.0
2006-04-27 12:55:00,12.262,12.339,12.214,12.339,450000.0
2006-04-27 12:56:00,12.323,12.386,12.247,12.266,450000.0
2006-04-27 12:57:00,12.346,12.399,12.253,12.253,400000.0
2006-04-27 12:58:00,12.296,12.401,12.256,12.296,400000.0
2006-04-27 12:59:00,12.342,12.377,12.254,12.377,450000.0
2006-04-27 13:00:00,12.391,12.427,12.301,12.332,500000.0
2006-04-27 13:01:00,12.26,12.416,12.26,12.385,400000.0
2006-04-27 13:02:00,12.342,12.419,12.325,12.367,400000.0
2006-04-27 13:03:00,12.374,12.446,12.311,12.311,450000.0
2006-04-27 13:04:00,12.388,12.453,12.327,12.342,450000.0
2006-04-27 13:05:00,12.32,12.431,12.32,12.431,400000.0
2006-04-27 13:07:00,12.43,12.43,12.285,12.356,500000.0
2006-04-27 13:08:00,12.34,12.432,12.319,12.321,400000.0
2006-04-27 13:09:00,12.436,12.436,12.321,12.321,450000.0
2006-04-27 13:11:00,12.314,12.418,12.314,12.389,400000.0
2006-04-27 13:13:00,12.426,12.426,12.267,12.368,450000.0
2006-04-27 13:15:00,12.327,12.421,12.268,12.366,400000.0
2006-04-27 13:16:00,12.372,12.372,12.255,12.372,350000.0
2006-04-27 13:17:00,12.408,12.41,12.281,12.396,450000.0
2006-04-27 13:18:00,12.287,12.473,12.287,12.397,400000.0
2006-04-27 13:19:00,12.31,12.394,12.264,12.291,400000.0
2006-04-27 13:20:00,12.297,12.369,12.263,12.322,500000.0
2006-04-27 13:21:00,12.269,12.443,12.269,12.287,350000.0
2006-04-27 13:22:00,12.305,12.362,12.279,12.294,400000.0
2006-04-27 13:23:00,12.313,12.384,12.275,12.297,350000.0
2006-04-27 13:24:00,12.366,12.372,12.23,12.282,450000.0
2006-04-27 13:25:00,12.338,12.372,12.271,12.372,350000.0
2006-04-27 13:26:00,12.295,12.363,12.177,12.221,550000.0
2006-04-27 13:27:00,12.195,12.288,12.192,12.267,500000.0
2006-04-27 13:28:00,12.287,12.353,12.219,12.27,400000.0
2006-04-27 13:29:00,12.313,12.313,12.131,12.256,350000.0
2006-04-27 13:30:00,12.276,12.276,12.114,12.145,450000.0
2006-04-27 13:31:00,12.114,12.24,12.094,12.24,450000.0
2006-04-27 13:32:00,12.228,12.338,12.202,12.202,500000.0
2006-04-27 13:34:00,12.184,12.356,12.184,12.238,350000.0
2006-04-27 13:35:00,12.292,12.382,12.262,12.262,400000.0
2006-04-27 13:36:00,12.28,12.391,12.231,12.325,450000.0
2006-04-27 13:38:00,12.285,12.369,12.254,12.369,400000.0
2006-04-27 13:39:00,12.318,12.364,12.256,12.338,500000.0
2006-04-27 13:40:00,12.326,12.34,12.221,12.34,350000.0
2006-04-27 13:41:00,12.254,12.391,12.254,12.344,400000.0
2006-04-27 13:42:00,12.306,12.306,12.188,12.288,350000.0
2006-04-27 13:47:00,12.211,12.211,12.207,12.207,100000.0
2006-04-27 13:48:00,12.284,12.308,12.204,12.282,400000.0
2006-04-27 13:50:00,12.212,12.288,12.2,12.288,450000.0
2006-04-27 13:52:00,12.343,12.343,12.212,12.3,350000.0
2006-04-27 13:53:00,12.215,12.31,12.166,12.23,450000.0
2006-04-27 13:54:00,12.266,12.323,12.212,12.314,400000.0
2006-04-27 13:56:00,12.296,12.32,12.175,12.175,400000.0
2006-04-27 13:58:00,12.187,12.314,12.187,12.314,350000.0
2006-04-27 13:59:00,12.277,12.303,12.198,12.198,350000.0
2006-04-27 14:00:00,12.258,12.259,12.156,12.206,350000.0
2006-04-27 14:01:00,12.235,12.287,12.162,12.287,400000.0
2006-04-27 14:02:00,12.294,12.294,12.174,12.25,350000.0
2006-04-27 14:03:00,12.251,12.253,12.179,12.248,350000.0
2006-04-27 14:05:00,12.252,12.274,12.184,12.256,400000.0
2006-04-27 14:06:00,12.249,12.277,12.169,12.256,350000.0
2006-04-27 14:07:00,12.24,12.263,12.144,12.229,400000.0
2006-04-27 14:08:00,12.2,12.26,12.164,12.217,400000.0
2006-04-27 14:09:00,12.12,12.245,12.12,12.142,550000.0
2006-04-27 14:10:00,12.124,12.24,12.124,12.193,350000.0
2006-04-27 14:11:00,12.224,12.259,12.199,12.259,400000.0
2006-04-27 14:12:00,12.255,12.268,12.217,12.268,450000.0
2006-04-27 14:16:00,12.172,12.287,12.156,12.219,450000.0
2006-04-27 14:17:00,12.221,12.233,12.145,12.173,450000.0
2006-04-27 14:18:00,12.161,12.3,12.161,12.263,400000.0
2006-04-27 14:20:00,12.15,12.234,12.15,12.155,350000.0
2006-04-27 14:21:00,12.154,12.261,12.154,12.186,450000.0
2006-04-27 14:22:00,12.207,12.254,12.109,12.254,450000.0
2006-04-27 14:24:00,12.247,12.247,12.139,12.212,400000.0
2006-04-27 14:25:00,12.123,12.22,12.123,12.172,350000.0
2006-04-27 14:26:00,12.172,12.239,12.108,12.163,350000.0
2006-04-27 14:27:00,12.148,12.257,12.079,12.257,400000.0
2006-04-27 14:28:00,12.282,12.399,12.279,12.348,400000.0
2006-04-27 14:29:00,12.357,12.435,12.302,12.408,350000.0
2006-04-27 14:30:00,12.378,12.387,12.248,12.248,550000.0
2006-04-27 14:31:00,12.272,12.343,12.227,12.303,400000.0
2006-04-27 14:32:00,12.291,12.351,12.242,12.258,500000.0
2006-04-27 14:33:00,12.325,12.325,12.196,12.251,450000.0
2006-04-27 14:34:00,12.288,12.312,12.184,12.184,450000.0
2006-04-27 14:35:00,12.269,12.283,12.213,12.216,350000.0
2006-04-27 14:36:00,12.294,12.316,12.213,12.316,400000.0
2006-04-27 14:38:00,12.274,12.32,12.253,12.298,400000.0
2006-04-27 14:39:00,12.28,12.298,12.167,12.193,500000.0
2006-04-27 14:40:00,12.263,12.35,12.24,12.266,400000.0
2006-04-27 14:41:00,12.226,12.347,12.226,12.31,550000.0
2006-04-27 14:42:00,12.228,12.337,12.223,12.323,400000.0
2006-04-27 14:43:00,12.313,12.323,12.167,12.323,500000.0
2006-04-27 14:45:00,12.303,12.347,12.268,12.338,400000.0
2006-04-27 14:48:00,12.343,12.358,12.255,12.339,400000.0
2006-04-27 14:49:00,12.383,12.408,12.253,12.253,500000.0
2006-04-27 14:50:00,12.269,12.325,12.221,12.221,400000.0
2006-04-27 14:51:00,12.355,12.378,12.277,12.338,350000.0
2006-04-27 14:52:00,12.397,12.397,12.326,12.327,450000.0
2006-04-27 14:53:00,12.302,12.398,12.286,12.351,400000.0
2006-04-27 14:54:00,12.253,12.415,12.253,12.28,550000.0
2006-04-27 14:55:00,12.344,12.44,12.322,12.322,450000.0
2006-04-27 14:56:00,12.433,12.472,12.343,12.447,550000.0
2006-04-27 14:57:00,12.451,12.466,12.363,12.46,450000.0
2006-04-27 14:58:00,12.384,12.458,12.359,12.42,400000.0
2006-04-27 15:00:00,12.33,12.475,12.33,12.401,450000.0
2006-04-27 15:01:00,12.46,12.497,12.388,12.482,450000.0
2006-04-27 15:02:00,12.382,12.483,12.352,12.442,450000.0
2006-04-27 15:03:00,12.469,12.518,12.369,12.518,500000.0
2006-04-27 15:04:00,12.457,12.545,12.444,12.448,550000.0
2006-04-27 15:05:00,12.421,12.547,12.417,12.432,550000.0
2006-04-27 15:06:00,12.491,12.529,12.487,12.492,400000.0
2006-04-27 15:07:00,12.418,12.5,12.344,12.458,350000.0
2006-04-27 15:08:00,12.384,12.528,12.384,12.439,500000.0
2006-04-27 15:09:00,12.447,12.463,12.327,12.372,450000.0
2006-04-27 15:10:00,12.388,12.492,12.344,12.378,400000.0
2006-04-27 15:11:00,12.376,12.472,12.333,12.349,500000.0
2006-04-27 15:12:00,12.346,12.461,12.346,12.393,150000.0
2006-04-27 15:13:00,12.391,12.426,12.329,12.426,400000.0
2006-04-27 15:14:00,12.386,12.439,12.298,12.372,550000.0
2006-04-27 15:15:00,12.292,12.404,12.29,12.353,400000.0
2006-04-27 15:16:00,12.304,12.444,12.304,12.409,450000.0
2006-04-27 15:17:00,12.39,12.437,12.306,12.375,450000.0
2006-04-27 15:18:00,12.422,12.422,12.282,12.347,400000.0
2006-04-27 15:19:00,12.367,12.423,12.327,12.377,450000.0
2006-04-27 15:21:00,12.383,12.414,12.305,12.414,350000.0
2006-04-27 15:22:00,12.386,12.427,12.347,12.39,450000.0
2006-04-27 15:23:00,12.33,12.418,12.33,12.393,400000.0
2006-04-27 15:24:00,12.432,12.509,12.409,12.507,350000.0
2006-04-27 15:25:00,12.521,12.549,12.413,12.508,350000.0
2006-04-27 15:26:00,12.445,12.578,12.445,12.459,550000.0
2006-04-27 15:27:00,12.439,12.515,12.42,12.433,350000.0
2006-04-27 15:28:00,12.419,12.529,12.419,12.477,350000.0
2006-04-27 15:29:00,12.433,12.514,12.388,12.41,400000.0
2006-04-27 15:30:00,12.484,12.505,12.395,12.443,450000.0
2006-04-27 15:31:00,12.417,12.517,12.412,12.419,500000.0
2006-04-27 15:32:00,12.424,12.538,12.38,12.522,450000.0
2006-04-27 15:33:00,12.504,12.504,12.409,12.488,400000.0
2006-04-27 15:34:00,12.433,12.587,12.415,12.475,400000.0
2006-04-27 15:35:00,12.554,12.622,12.53,12.592,400000.0
2006-04-27 15:36:00,12.617,12.641,12.534,12.609,550000.0
2006-04-27 15:37:00,12.593,12.638,12.505,12.577,400000.0
2006-04-27 15:38:00,12.547,12.657,12.547,12.595,450000.0
2006-04-27 15:40:00,12.582,12.672,12.539,12.539,450000.0
2006-04-27 15:41:00,12.511,12.668,12.511,12.668,400000.0
2006-04-27 15:42:00,12.705,12.705,12.561,12.58,350000.0
2006-04-27 15:43:00,12.608,12.683,12.563,12.582,450000.0
2006-04-27 15:44:00,12.71,12.733,12.634,12.71,350000.0
2006-04-27 15:45:00,12.704,12.705,12.601,12.695,450000.0
2006-04-27 15:46:00,12.614,12.732,12.574,12.586,400000.0
2006-04-27 15:47:00,12.662,12.712,12.579,12.579,550000.0
2006-04-27 15:48:00,12.589,12.617,12.53,12.544,350000.0
2006-04-27 15:49:00,12.607,12.643,12.568,12.617,350000.0
2006-04-27 15:50:00,12.517,12.624,12.498,12.595,550000.0
2006-04-27 15:51:00,12.562,12.595,12.467,12.478,350000.0
2006-04-27 15:52:00,12.47,12.604,12.468,12.468,350000.0
2006-04-27 15:53:00,12.575,12.632,12.519,12.586,500000.0
2006-04-27 15:54:00,12.605,12.624,12.561,12.624,450000.0
2006-04-27 15:55:00,12.499,12.626,12.499,12.606,500000.0
2006-04-27 15:57:00,12.556,12.605,12.529,12.563,450000.0
2006-04-27 16:01:00,12.659,12.7,12.592,12.592,400000.0
2006-04-27 16:02:00,12.589,12.707,12.571,12.685,550000.0
2006-04-27 16:03:00,12.736,12.736,12.599,12.668,450000.0
2006-04-27 16:04:00,12.58,12.748,12.58,12.676,550000.0
2006-04-27 16:05:00,12.614,12.728,12.614,12.728,200000.0
2006-04-27 16:06:00,12.593,12.675,12.543,12.666,350000.0
2006-04-27 16:07:00,12.633,12.727,12.601,12.601,500000.0
2006-04-27 16:08:00,12.576,12.69,12.576,12.63,550000.0
2006-04-27 16:09:00,12.582,12.708,12.578,12.708,350000.0
2006-04-27 16:10:00,12.707,12.793,12.648,12.789,500000.0
2006-04-27 16:11:00,12.664,12.778,12.616,12.629,500000.0
2006-04-27 16:12:00,12.704,12.764,12.688,12.71,350000.0
2006-04-27 16:13:00,12.704,12.777,12.665,12.777,450000.0
2006-04-27 16:14:00,12.804,12.804,12.688,12.737,500000.0
2006-04-27 16:15:00,12.794,12.861,12.725,12.725,350000.0
2006-04-27 16:16:00,12.778,12.841,12.729,12.841,550000.0
2006-04-27 16:17:00,12.877,12.938,12.81,12.81,350000.0
2006-04-27 16:18:00,12.917,12.954,12.823,12.941,400000.0
2006-04-27 16:19:00,12.836,12.993,12.836,12.919,250000.0
2006-04-27 16:20:00,13.012,13.012,12.845,12.86,550000.0
2006-04-27 16:21:00,12.892,12.988,12.842,12.942,500000.0
2006-04-27 16:22:00,12.953,13.035,12.898,12.985,450000.0
2006-04-27 16:23:00,12.945,13.075,12.945,12.952,400000.0
2006-04-27 16:24:00,12.986,13.007,12.866,13.007,550000.0
2006-04-27 16:25:00,12.996,13.036,12.932,13.021,350000.0
2006-04-27 16:26:00,12.992,13.05,12.905,12.905,550000.0
2006-04-27 16:27:00,12.986,13.012,12.901,12.901,450000.0
2006-04-27 16:28:00,12.974,13.02,12.906,12.906,400000.0
2006-04-27 16:29:00,12.917,12.969,12.895,12.94,350000.0
2006-04-27 16:30:00,12.86,12.94,12.819,12.927,550000.0
2006-04-27 16:31:00,12.884,13.013,12.848,12.928,400000.0
2006-04-27 16:32:00,12.882,13.003,12.882,13.003,400000.0
2006-04-27 16:33:00,12.883,13.011,12.883,12.915,350000.0
2006-04-27 16:34:00,12.936,12.987,12.869,12.968,350000.0
2006-04-27 16:35:00,12.897,13.0,12.865,12.872,500000.0
2006-04-27 16:36:00,12.955,12.955,12.865,12.869,500000.0
2006-04-27 16:37:00,12.934,12.934,12.821,12.848,500000.0
2006-04-27 16:38:00,12.798,12.906,12.753,12.789,450000.0
2006-04-27 16:39:00,12.852,12.93,12.848,12.93,500000.0
2006-04-27 16:40:00,12.902,12.951,12.803,12.805,350000.0
2006-04-27 16:41:00,12.81,12.883,12.81,12.811,350000.0
2006-04-27 16:42:00,12.824,12.937,12.808,12.934,500000.0
2006-04-27 16:43:00,12.828,12.965,12.828,12.855,350000.0
2006-04-27 16:44:00,12.931,12.931,12.782,12.782,400000.0
2006-04-27 16:45:00,12.801,12.886,12.801,12.849,400000.0
2006-04-27 16:46:00,12.821,12.862,12.8,12.857,350000.0
2006-04-27 16:47:00,12.765,12.848,12.72,12.75,600000.0
2006-04-27 16:48:00,12.844,12.893,12.783,12.848,500000.0
2006-04-27 16:49:00,12.816,12.883,12.734,12.734,450000.0
2006-04-27 16:50:00,12.815,12.845,12.704,12.828,400000.0
2006-04-27 16:51:00,12.839,12.839,12.67,12.67,400000.0
2006-04-27 16:52:00,12.713,12.802,12.694,12.802,450000.0
2006-04-27 16:53:00,12.685,12.748,12.644,12.699,350000.0
2006-04-27 16:54:00,12.704,12.763,12.653,12.653,450000.0
2006-04-27 16:55:00,12.736,12.781,12.632,12.708,550000.0
2006-04-27 16:56:00,12.688,12.781,12.641,12.685,400000.0
2006-04-27 16:57:00,12.726,12.838,12.661,12.661,300000.0
2006-04-27 16:58:00,12.659,12.779,12.659,12.731,500000.0
2006-04-27 17:02:00,12.717,12.832,12.717,12.785,400000.0
2006-04-27 17:03:00,12.791,12.905,12.75,12.856,500000.0
2006-04-27 17:04:00,12.822,12.899,12.788,12.857,350000.0
2006-04-27 17:05:00,12.943,12.956,12.831,12.916,400000.0
2006-04-27 17:07:00,12.893,12.928,12.804,12.863,500000.0
2006-04-27 17:08:00,12.814,12.955,12.814,12.874,500000.0
2006-04-27 17:09:00,12.893,12.923,12.792,12.843,300000.0
2006-04-27 17:10:00,12.899,12.923,12.828,12.891,350000.0
2006-04-27 17:11:00,12.939,12.989,12.837,12.837,400000.0
2006-04-27 17:14:00,12.868,12.937,12.813,12.906,550000.0
2006-04-27 17:15:00,12.808,12.909,12.787,12.855,350000.0
2006-04-27 17:16:00,12.892,12.892,12.739,12.811,450000.0
2006-04-27 17:17:00,12.784,12.784,12.739,12.739,100000.0
2006-04-27 17:19:00,12.756,12.912,12.756,12.834,450000.0
2006-04-27 17:21:00,12.793,12.819,12.669,12.712,550000.0
2006-04-27 17:22:00,12.812,12.814,12.683,12.683,250000.0
2006-04-27 17:26:00,12.684,12.798,12.684,12.76,450000.0
2006-04-27 17:27:00,12.776,12.825,12.712,12.795,400000.0
2006-04-27 17:28:00,12.776,12.855,12.7,12.705,550000.0
2006-04-27 17:29:00,12.692,12.806,12.692,12.806,500000.0
2006-04-27 17:30:00,12.705,12.879,12.705,12.828,450000.0
2006-04-27 17:31:00,12.794,12.879,12.735,12.808,600000.0
2006-04-27 17:32:00,12.75,12.883,12.74,12.812,400000.0
2006-04-27 17:33:00,12.783,12.816,12.695,12.816,400000.0
2006-04-27 17:34:00,12.824,12.894,12.737,12.864,450000.0
2006-04-27 17:35:00,12.787,12.85,12.715,12.775,500000.0
2006-04-27 17:36:00,12.788,12.831,12.678,12.831,450000.0
2006-04-27 17:37:00,12.82,12.82,12.673,12.777,550000.0
2006-04-27 17:38:00,12.741,12.798,12.688,12.752,400000.0
2006-04-27 17:39:00,12.797,12.797,12.688,12.705,350000.0
2006-04-27 17:40:00,12.711,12.833,12.711,12.786,500000.0
2006-04-27 17:41:00,12.713,12.783,12.624,12.624,400000.0
2006-04-27 17:42:00,12.624,12.77,12.624,12.746,500000.0
2006-04-27 17:43:00,12.778,12.785,12.642,12.668,400000.0
2006-04-27 17:44:00,12.753,12.765,12.668,12.728,450000.0
2006-04-27 17:45:00,12.633,12.72,12.616,12.644,550000.0
2006-04-27 17:46:00,12.771,12.771,12.635,12.635,250000.0
2006-04-27 17:47:00,12.735,12.743,12.621,12.701,400000.0
2006-04-27 17:48:00,12.748,12.762,12.632,12.762,400000.0
2006-04-27 17:49:00,12.738,12.804,12.71,12.757,350000.0
2006-04-27 17:50:00,12.759,12.845,12.714,12.746,550000.0
2006-04-27 17:51:00,12.793,12.896,12.741,12.787,550000.0
2006-04-27 17:52:00,12.83,12.897,12.749,12.775,350000.0
2006-04-27 17:53:00,12.867,12.883,12.776,12.776,500000.0
2006-04-27 17:54:00,12.776,12.859,12.717,12.859,350000.0
2006-04-27 17:55:00,12.748,12.846,12.748,12.833,350000.0
2006-04-27 17:56:00,12.759,12.859,12.743,12.776,400000.0
2006-04-27 17:57:00,12.854,12.88,12.774,12.831,400000.0
2006-04-27 17:58:00,12.852,12.862,12.77,12.822,450000.0
2006-04-27 17:59:00,12.761,12.868,12.743,12.868,350000.0
2006-04-27 18:00:00,12.76,12.862,12.76,12.861,350000.0
2006-04-27 18:01:00,12.847,12.897,12.759,12.779,450000.0
2006-04-27 18:02:00,12.753,12.849,12.732,12.802,500000.0
2006-04-27 18:03:00,12.801,12.829,12.775,12.812,350000.0
2006-04-27 18:04:00,12.865,12.875,12.727,12.798,400000.0
2006-04-27 18:05:00,12.813,12.895,12.775,12.895,550000.0
2006-04-27 18:06:00,12.827,12.882,12.732,12.732,450000.0
2006-04-27 18:07:00,12.875,12.875,12.74,12.844,400000.0
2006-04-27 18:08:00,12.726,12.733,12.726,12.733,100000.0
2006-04-27 18:09:00,12.712,12.793,12.706,12.79,450000.0
2006-04-27 18:10:00,12.696,12.809,12.696,12.767,450000.0
2006-04-27 18:11:00,12.726,12.828,12.702,12.795,450000.0
2006-04-27 18:12:00,12.745,12.869,12.745,12.855,250000.0
2006-04-27 18:13:00,12.785,12.866,12.779,12.862,300000.0
2006-04-27 18:14:00,12.722,12.825,12.722,12.8,400000.0
2006-04-27 18:15:00,12.78,12.806,12.7,12.7,400000.0
2006-04-27 18:16:00,12.719,12.855,12.702,12.713,400000.0
2006-04-27 18:17:00,12.714,12.81,12.714,12.81,100000.0
2006-04-27 18:18:00,12.784,12.842,12.688,12.688,500000.0
2006-04-27 18:19:00,12.722,12.826,12.718,12.818,400000.0
2006-04-27 18:20:00,12.744,12.833,12.699,12.808,400000.0
2006-04-27 18:22:00,12.814,12.814,12.727,12.758,400000.0
2006-04-27 18:23:00,12.841,12.844,12.754,12.842,400000.0
2006-04-27 18:24:00,12.837,12.848,12.739,12.848,400000.0
2006-04-27 18:25:00,12.786,12.842,12.728,12.755,500000.0
2006-04-27 18:27:00,12.757,12.822,12.695,12.695,350000.0
2006-04-27 18:28:00,12.808,12.827,12.698,12.792,550000.0
2006-04-27 18:29:00,12.725,12.824,12.725,12.824,600000.0
2006-04-27 18:30:00,12.789,12.83,12.675,12.781,750000.0
2006-04-27 18:31:00,12.737,12.813,12.688,12.78,550000.0
2006-04-27 18:32:00,12.718,12.785,12.637,12.725,500000.0
2006-04-27 18:33:00,12.767,12.856,12.732,12.732,550000.0
2006-04-27 18:34:00,12.698,12.799,12.662,12.662,700000.0
2006-04-27 18:35:00,12.662,12.81,12.662,12.742,500000.0
2006-04-27 18:36:00,12.704,12.736,12.633,12.633,800000.0
2006-04-27 18:37:00,12.703,12.779,12.645,12.719,800000.0
2006-04-27 18:38:00,12.736,12.747,12.646,12.666,600000.0
2006-04-27 18:39:00,12.737,12.747,12.651,12.736,500000.0
2006-04-27 18:40:00,12.758,12.772,12.646,12.721,350000.0
2006-04-27 18:41:00,12.705,12.737,12.648,12.724,550000.0
2006-04-27 18:42:00,12.671,12.749,12.613,12.643,800000.0
2006-04-27 18:43:00,12.684,12.728,12.612,12.633,550000.0
2006-04-27 18:44:00,12.674,12.676,12.551,12.606,500000.0
2006-04-27 18:45:00,12.587,12.685,12.587,12.655,350000.0
2006-04-27 18:46:00,12.574,12.691,12.562,12.691,400000.0
2006-04-27 18:47:00,12.517,12.656,12.509,12.601,600000.0
2006-04-27 18:48:00,12.513,12.668,12.513,12.532,300000.0
2006-04-27 18:49:00,12.598,12.653,12.544,12.649,450000.0
2006-04-27 18:50:00,12.622,12.661,12.504,12.616,550000.0
2006-04-27 18:51:00,12.594,12.609,12.487,12.511,800000.0
2006-04-27 18:52:00,12.56,12.628,12.492,12.603,650000.0
2006-04-27 18:53:00,12.536,12.587,12.45,12.45,750000.0
2006-04-27 18:54:00,12.537,12.599,12.504,12.568,350000.0
2006-04-27 18:55:00,12.478,12.61,12.462,12.574,600000.0
2006-04-27 18:56:00,12.533,12.533,12.431,12.533,350000.0
2006-04-27 18:57:00,12.582,12.622,12.468,12.622,500000.0
2006-04-27 18:58:00,12.65,12.655,12.579,12.606,400000.0
2006-04-27 18:59:00,12.598,12.602,12.475,12.585,650000.0
2006-04-27 19:00:00,12.556,12.631,12.464,12.579,600000.0
2006-04-27 19:01:00,12.496,12.653,12.496,12.549,600000.0
2006-04-27 19:02:00,12.502,12.557,12.452,12.542,600000.0
2006-04-27 19:03:00,12.543,12.543,12.433,12.485,550000.0
2006-04-27 19:04:00,12.434,12.507,12.353,12.353,450000.0
2006-04-27 19:05:00,12.361,12.417,12.347,12.408,400000.0
2006-04-27 19:06:00,12.413,12.506,12.322,12.506,700000.0
2006-04-27 19:07:00,12.461,12.499,12.371,12.422,450000.0
2006-04-27 19:08:00,12.443,12.56,12.426,12.527,550000.0
2006-04-27 19:09:00,12.431,12.568,12.431,12.506,700000.0
2006-04-27 19:10:00,12.493,12.583,12.412,12.475,450000.0
2006-04-27 19:11:00,12.43,12.523,12.43,12.496,250000.0
2006-04-27 19:12:00,12.442,12.482,12.441,12.462,400000.0
2006-04-27 19:13:00,12.408,12.504,12.315,12.315,850000.0
2006-04-27 19:14:00,12.332,12.444,12.326,12.396,950000.0
2006-04-27 19:15:00,12.306,12.411,12.306,12.348,600000.0
2006-04-27 19:16:00,12.382,12.4,12.309,12.358,700000.0
2006-04-27 19:17:00,12.403,12.473,12.357,12.473,400000.0
2006-04-27 19:18:00,12.358,12.494,12.358,12.406,450000.0
2006-04-27 19:19:00,12.407,12.456,12.34,12.456,600000.0
2006-04-27 19:20:00,12.39,12.508,12.364,12.371,400000.0
2006-04-27 19:21:00,12.387,12.481,12.375,12.481,550000.0
2006-04-27 19:22:00,12.463,12.533,12.369,12.408,500000.0
2006-04-27 19:23:00,12.419,12.495,12.374,12.374,500000.0
2006-04-27 19:24:00,12.462,12.485,12.352,12.352,500000.0
2006-04-27 19:25:00,12.432,12.438,12.322,12.322,300000.0
2006-04-27 19:26:00,12.377,12.439,12.348,12.355,250000.0
2006-04-27 19:27:00,12.325,12.431,12.313,12.313,450000.0
2006-04-27 19:28:00,12.343,12.441,12.343,12.359,550000.0
2006-04-27 19:29:00,12.431,12.431,12.318,12.325,450000.0
2006-04-27 19:30:00,12.433,12.44,12.292,12.43,650000.0
2006-04-27 19:32:00,12.381,12.463,12.36,12.447,650000.0
2006-04-27 19:33:00,12.409,12.458,12.369,12.391,350000.0
2006-04-27 19:34:00,12.426,12.476,12.354,12.354,350000.0
2006-04-27 19:35:00,12.398,12.49,12.358,12.483,450000.0
2006-04-27 19:36:00,12.412,12.495,12.383,12.492,450000.0
2006-04-27 19:38:00,12.425,12.425,12.325,12.365,200000.0
2006-04-27 19:40:00,12.437,12.437,12.353,12.385,200000.0
2006-04-27 19:45:00,12.447,12.447,12.363,12.395,200000.0
2006-04-27 19:49:00,12.433,12.446,12.347,12.382,400000.0
2006-04-27 19:54:00,12.425,12.425,12.325,12.364,200000.0
2006-04-27 19:58:00,12.371,12.38,12.371,12.38,100000.0
2006-04-27 20:00:00,12.435,12.454,12.352,12.389,500000.0
2006-04-27 20:02:00,12.39,12.454,12.39,12.396,250000.0
2006-04-27 20:03:00,12.485,12.504,12.451,12.451,250000.0
2006-04-27 20:04:00,12.521,12.564,12.425,12.551,400000.0
2006-04-27 20:05:00,12.514,12.535,12.363,12.535,550000.0
2006-04-27 20:06:00,12.429,12.546,12.429,12.476,550000.0
2006-04-27 20:07:00,12.511,12.556,12.41,12.502,350000.0
2006-04-27 20:08:00,12.497,12.563,12.427,12.459,400000.0
2006-04-27 20:09:00,12.464,12.532,12.462,12.462,250000.0
2006-04-27 20:10:00,12.483,12.516,12.442,12.479,400000.0
2006-04-27 20:11:00,12.515,12.515,12.49,12.49,150000.0
2006-04-27 20:12:00,12.522,12.574,12.462,12.462,250000.0
2006-04-27 20:13:00,12.538,12.538,12.429,12.449,200000.0
2006-04-27 20:14:00,12.575,12.575,12.451,12.513,350000.0
2006-04-27 20:15:00,12.45,12.555,12.44,12.555,400000.0
2006-04-27 20:16:00,12.549,12.588,12.476,12.527,400000.0
2006-04-27 20:18:00,12.52,12.582,12.468,12.582,400000.0
2006-04-27 20:19:00,12.538,12.571,12.452,12.546,400000.0
2006-04-27 20:20:00,12.543,12.571,12.455,12.458,600000.0
2006-04-27 20:21:00,12.524,12.614,12.52,12.52,350000.0
2006-04-27 20:22:00,12.55,12.569,12.477,12.569,250000.0
2006-04-27 20:23:00,12.5,12.645,12.5,12.606,450000.0
2006-04-27 20:24:00,12.462,12.591,12.462,12.474,400000.0
2006-04-27 20:25:00,12.583,12.595,12.467,12.559,450000.0
2006-04-27 20:26:00,12.468,12.544,12.441,12.497,450000.0
2006-04-27 20:28:00,12.586,12.586,12.526,12.559,400000.0
2006-04-27 20:30:00,12.542,12.581,12.461,12.581,400000.0
2006-04-27 20:31:00,12.464,12.526,12.464,12.526,100000.0
2006-04-27 20:32:00,12.551,12.586,12.485,12.516,400000.0
2006-04-27 20:34:00,12.491,12.611,12.491,12.542,700000.0
2006-04-27 20:35:00,12.459,12.525,12.45,12.525,250000.0
2006-04-27 20:36:00,12.574,12.594,12.488,12.526,450000.0
2006-04-27 20:37:00,12.584,12.584,12.466,12.584,300000.0
2006-04-27 20:38:00,12.495,12.593,12.459,12.503,550000.0
2006-04-27 20:39:00,12.466,12.475,12.432,12.432,200000.0
2006-04-27 20:40:00,12.471,12.56,12.471,12.56,150000.0
2006-04-27 20:45:00,12.535,12.537,12.416,12.53,250000.0
2006-04-27 20:48:00,12.506,12.556,12.409,12.556,900000.0
2006-04-27 20:49:00,12.533,12.581,12.473,12.514,550000.0
2006-04-27 20:50:00,12.576,12.576,12.453,12.54,400000.0
2006-04-27 20:51:00,12.52,12.566,12.471,12.534,450000.0
2006-04-27 20:54:00,12.524,12.597,12.499,12.58,350000.0
2006-04-27 20:55:00,12.556,12.556,12.547,12.547,100000.0
2006-04-27 20:56:00,12.516,12.564,12.477,12.533,450000.0
2006-04-27 20:57:00,12.457,12.575,12.457,12.488,350000.0
2006-04-27 20:58:00,12.521,12.613,12.521,12.582,400000.0
2006-04-27 20:59:00,12.506,12.581,12.49,12.551,550000.0
2006-04-27 21:02:00,12.506,12.603,12.492,12.51,400000.0
2006-04-27 21:03:00,12.475,12.553,12.475,12.553,100000.0
2006-04-27 21:04:00,12.503,12.59,12.503,12.563,300000.0
2006-04-27 21:11:00,12.481,12.558,12.474,12.544,250000.0
2006-04-27 21:13:00,12.555,12.555,12.463,12.499,200000.0
2006-04-27 21:14:00,12.536,12.555,12.536,12.555,100000.0
2006-04-27 21:17:00,12.566,12.599,12.487,12.599,550000.0
2006-04-27 21:18:00,12.503,12.6,12.429,12.6,1150000.0
2006-04-27 21:19:00,12.46,12.574,12.442,12.538,550000.0
2006-04-27 21:20:00,12.567,12.603,12.481,12.481,250000.0
2006-04-27 21:21:00,12.599,12.599,12.496,12.496,550000.0
2006-04-27 21:22:00,12.573,12.628,12.482,12.521,400000.0
2006-04-27 21:24:00,12.545,12.619,12.494,12.61,500000.0
2006-04-27 21:27:00,12.524,12.563,12.475,12.511,350000.0
2006-04-27 21:29:00,12.514,12.597,12.496,12.597,350000.0
2006-04-27 21:30:00,12.605,12.626,12.48,12.596,550000.0
2006-04-27 21:32:00,12.488,12.591,12.451,12.563,600000.0
2006-04-27 21:33:00,12.558,12.579,12.486,12.579,250000.0
2006-04-27 21:34:00,12.491,12.545,12.429,12.544,550000.0
2006-04-27 21:35:00,12.49,12.538,12.452,12.489,400000.0
2006-04-27 21:36:00,12.566,12.613,12.566,12.61,300000.0
2006-04-27 21:37:00,12.497,12.598,12.496,12.505,250000.0
2006-04-27 21:39:00,12.605,12.605,12.454,12.489,350000.0
2006-04-27 21:40:00,12.457,12.468,12.454,12.461,200000.0
2006-04-27 21:43:00,12.493,12.561,12.447,12.561,450000.0
2006-04-27 21:44:00,12.537,12.592,12.478,12.559,350000.0
2006-04-27 21:45:00,12.462,12.565,12.439,12.455,550000.0
2006-04-27 21:46:00,12.463,12.591,12.424,12.506,800000.0
2006-04-27 21:47:00,12.491,12.551,12.445,12.521,300000.0
2006-04-27 21:48:00,12.54,12.547,12.423,12.426,550000.0
2006-04-27 21:49:00,12.511,12.547,12.395,12.507,600000.0
2006-04-27 21:50:00,12.533,12.559,12.493,12.503,400000.0
2006-04-27 21:51:00,12.543,12.543,12.421,12.455,250000.0
2006-04-27 21:52:00,12.514,12.53,12.423,12.53,250000.0
2006-04-27 21:53:00,12.448,12.547,12.424,12.547,250000.0
2006-04-27 21:54:00,12.55,12.55,12.417,12.525,300000.0
2006-04-27 21:55:00,12.524,12.527,12.399,12.489,450000.0
2006-04-27 21:56:00,12.552,12.555,12.451,12.536,750000.0
2006-04-27 21:57:00,12.511,12.515,12.405,12.439,500000.0
2006-04-27 21:58:00,12.475,12.536,12.414,12.414,400000.0
2006-04-27 21:59:00,12.414,12.553,12.414,12.541,450000.0
2006-04-27 22:00:00,12.509,12.524,12.44,12.522,250000.0
2006-04-27 22:01:00,12.455,12.513,12.454,12.474,500000.0
2006-04-27 22:02:00,12.533,12.549,12.447,12.481,200000.0
2006-04-27 22:03:00,12.52,12.539,12.433,12.451,450000.0
2006-04-27 22:04:00,12.563,12.568,12.454,12.568,450000.0
2006-04-27 22:05:00,12.546,12.546,12.463,12.489,350000.0
2006-04-27 22:06:00,12.582,12.583,12.463,12.543,500000.0
2006-04-27 22:07:00,12.569,12.639,12.503,12.581,500000.0
2006-04-27 22:08:00,12.463,12.573,12.452,12.452,300000.0
2006-04-27 22:09:00,12.484,12.54,12.461,12.482,350000.0
2006-04-27 22:10:00,12.493,12.568,12.444,12.548,450000.0
2006-04-27 22:15:00,12.47,12.6,12.47,12.558,450000.0
2006-04-27 22:16:00,12.557,12.557,12.441,12.525,400000.0
2006-04-27 22:18:00,12.46,12.536,12.46,12.476,550000.0
2006-04-27 22:19:00,12.545,12.577,12.427,12.516,450000.0
2006-04-27 22:20:00,12.526,12.571,12.462,12.526,500000.0
2006-04-27 22:21:00,12.476,12.588,12.437,12.498,400000.0
2006-04-27 22:24:00,12.486,12.541,12.462,12.502,250000.0
2006-04-27 22:25:00,12.473,12.577,12.472,12.472,350000.0
2006-04-27 22:26:00,12.505,12.572,12.483,12.548,500000.0
2006-04-27 22:28:00,12.535,12.564,12.483,12.544,400000.0
2006-04-27 22:29:00,12.547,12.564,12.486,12.544,600000.0
2006-04-27 22:30:00,12.551,12.56,12.508,12.508,350000.0
2006-04-27 22:35:00,12.542,12.588,12.464,12.588,500000.0
2006-04-27 22:36:00,12.552,12.582,12.47,12.522,400000.0
2006-04-27 22:37:00,12.534,12.561,12.483,12.491,300000.0
2006-04-27 22:38:00,12.577,12.577,12.493,12.493,100000.0
2006-04-27 22:39:00,12.562,12.574,12.438,12.539,450000.0
2006-04-27 22:40:00,12.534,12.54,12.456,12.457,500000.0
2006-04-27 22:41:00,12.532,12.532,12.437,12.437,250000.0
2006-04-27 22:42:00,12.536,12.571,12.461,12.571,300000.0
2006-04-27 22:43:00,12.533,12.571,12.432,12.447,550000.0
2006-04-27 22:44:00,12.498,12.555,12.388,12.533,600000.0
2006-04-27 22:45:00,12.501,12.537,12.427,12.433,400000.0
2006-04-27 22:47:00,12.547,12.547,12.468,12.502,200000.0
2006-04-27 22:54:00,12.47,12.588,12.453,12.536,450000.0
2006-04-27 22:55:00,12.553,12.553,12.478,12.478,250000.0
2006-04-27 22:57:00,12.595,12.595,12.498,12.537,250000.0
2006-04-27 22:58:00,12.473,12.548,12.445,12.519,250000.0
2006-04-27 22:59:00,12.47,12.554,12.47,12.545,200000.0
2006-04-27 23:02:00,12.534,12.534,12.456,12.491,200000.0
2006-04-27 23:05:00,12.468,12.573,12.468,12.504,350000.0
2006-04-27 23:13:00,12.606,12.606,12.49,12.543,250000.0
2006-04-27 23:14:00,12.507,12.626,12.507,12.602,350000.0
2006-04-27 23:15:00,12.608,12.608,12.533,12.592,300000.0
2006-04-27 23:16:00,12.652,12.696,12.569,12.597,450000.0
2006-04-27 23:18:00,12.666,12.666,12.57,12.575,350000.0
2006-04-27 23:19:00,12.656,12.656,12.624,12.624,100000.0
2006-04-27 23:20:00,12.654,12.654,12.5,12.601,450000.0
2006-04-27 23:21:00,12.579,12.622,12.52,12.52,550000.0
2006-04-27 23:23:00,12.614,12.614,12.517,12.584,250000.0
2006-04-27 23:24:00,12.53,12.612,12.53,12.612,300000.0
2006-04-27 23:25:00,12.582,12.614,12.528,12.596,400000.0
2006-04-27 23:26:00,12.565,12.66,12.535,12.535,400000.0
2006-04-27 23:28:00,12.583,12.583,12.581,12.581,100000.0
2006-04-27 23:32:00,12.607,12.66,12.53,12.565,450000.0
2006-04-27 23:34:00,12.587,12.597,12.55,12.587,250000.0
2006-04-27 23:36:00,12.559,12.589,12.471,12.49,400000.0
2006-04-27 23:37:00,12.537,12.628,12.518,12.618,450000.0
2006-04-27 23:45:00,12.594,12.63,12.538,12.63,300000.0
2006-04-27 23:46:00,12.614,12.632,12.551,12.623,550000.0
2006-04-27 23:56:00,12.645,12.645,12.553,12.589,200000.0
2006-04-27 23:58:00,12.671,12.671,12.523,12.657,500000.0
2006-04-28 00:00:00,12.583,12.644,12.574,12.593,400000.0
2006-04-28 00:01:00,12.693,12.693,12.653,12.653,300000.0
2006-04-28 00:05:00,12.665,12.665,12.58,12.614,200000.0
2006-04-28 00:06:00,12.638,12.638,12.571,12.596,200000.0
2006-04-28 00:07:00,12.585,12.668,12.584,12.654,300000.0
2006-04-28 00:11:00,12.568,12.644,12.559,12.559,350000.0
2006-04-28 00:12:00,12.538,12.607,12.538,12.607,300000.0
2006-04-28 00:14:00,12.55,12.669,12.529,12.529,300000.0
2006-04-28 00:16:00,12.517,12.619,12.501,12.619,400000.0
2006-04-28 00:25:00,12.544,12.652,12.514,12.552,350000.0
2006-04-28 00:26:00,12.588,12.662,12.588,12.662,100000.0
2006-04-28 00:28:00,12.632,12.667,12.546,12.667,350000.0
2006-04-28 00:30:00,12.588,12.683,12.531,12.574,500000.0
2006-04-28 00:31:00,12.64,12.64,12.579,12.579,350000.0
2006-04-28 00:33:00,12.637,12.637,12.552,12.585,200000.0
2006-04-28 00:34:00,12.547,12.614,12.547,12.614,150000.0
2006-04-28 00:35:00,12.552,12.613,12.549,12.605,300000.0
2006-04-28 00:39:00,12.558,12.628,12.492,12.612,600000.0
2006-04-28 00:43:00,12.63,12.685,12.561,12.601,550000.0
2006-04-28 00:44:00,12.673,12.687,12.537,12.645,350000.0
2006-04-28 00:45:00,12.579,12.662,12.531,12.531,350000.0
2006-04-28 00:46:00,12.623,12.661,12.517,12.572,500000.0
2006-04-28 00:49:00,12.614,12.62,12.614,12.62,100000.0
2006-04-28 00:56:00,12.654,12.654,12.57,12.603,200000.0
2006-04-28 00:59:00,12.645,12.645,12.535,12.569,200000.0
2006-04-28 01:01:00,12.615,12.636,12.536,12.577,350000.0
2006-04-28 01:04:00,12.643,12.643,12.56,12.593,200000.0
2006-04-28 01:16:00,12.571,12.65,12.571,12.628,250000.0
2006-04-28 01:17:00,12.607,12.607,12.532,12.532,200000.0
2006-04-28 01:19:00,12.564,12.662,12.52,12.633,650000.0
2006-04-28 01:20:00,12.565,12.676,12.565,12.632,350000.0
2006-04-28 01:23:00,12.634,12.634,12.556,12.59,200000.0
2006-04-28 01:24:00,12.618,12.618,12.541,12.541,100000.0
2006-04-28 01:27:00,12.637,12.637,12.552,12.585,200000.0
2006-04-28 01:29:00,12.613,12.613,12.611,12.611,100000.0
2006-04-28 01:33:00,12.573,12.659,12.551,12.63,500000.0
2006-04-28 01:39:00,12.649,12.649,12.517,12.573,500000.0
2006-04-28 01:48:00,12.607,12.611,12.507,12.611,250000.0
2006-04-28 01:50:00,12.637,12.637,12.558,12.592,200000.0
2006-04-28 01:54:00,12.657,12.657,12.576,12.607,250000.0
2006-04-28 01:55:00,12.6,12.635,12.573,12.635,150000.0
2006-04-28 01:56:00,12.565,12.648,12.564,12.634,300000.0
2006-04-28 01:57:00,12.637,12.652,12.542,12.652,150000.0
2006-04-28 01:58:00,12.591,12.591,12.541,12.541,200000.0
2006-04-28 01:59:00,12.576,12.576,12.453,12.467,350000.0
2006-04-28 02:00:00,12.521,12.612,12.484,12.537,350000.0
2006-04-28 02:01:00,12.615,12.615,12.455,12.455,250000.0
2006-04-28 02:02:00,12.598,12.631,12.511,12.575,450000.0
2006-04-28 02:03:00,12.577,12.606,12.481,12.606,250000.0
2006-04-28 02:04:00,12.53,12.608,12.508,12.576,400000.0
2006-04-28 02:05:00,12.56,12.56,12.531,12.531,200000.0
2006-04-28 02:06:00,12.564,12.643,12.457,12.576,550000.0
2006-04-28 02:07:00,12.568,12.618,12.504,12.555,300000.0
2006-04-28 02:08:00,12.614,12.614,12.476,12.558,550000.0
2006-04-28 02:09:00,12.551,12.599,12.459,12.537,550000.0
2006-04-28 02:10:00,12.452,12.563,12.452,12.525,250000.0
2006-04-28 02:11:00,12.494,12.549,12.415,12.495,400000.0
2006-04-28 02:12:00,12.499,12.544,12.413,12.544,250000.0
2006-04-28 02:13:00,12.533,12.54,12.421,12.421,250000.0
2006-04-28 02:14:00,12.459,12.595,12.459,12.575,550000.0
2006-04-28 02:15:00,12.459,12.589,12.459,12.548,750000.0
2006-04-28 02:16:00,12.519,12.519,12.392,12.486,600000.0
2006-04-28 02:19:00,12.515,12.54,12.418,12.418,400000.0
2006-04-28 02:20:00,12.45,12.463,12.406,12.406,200000.0
2006-04-28 02:21:00,12.467,12.467,12.377,12.412,550000.0
2006-04-28 02:23:00,12.508,12.508,12.41,12.455,500000.0
2006-04-28 02:24:00,12.459,12.467,12.405,12.405,250000.0
2006-04-28 02:25:00,12.471,12.502,12.37,12.498,400000.0
2006-04-28 02:26:00,12.438,12.483,12.346,12.441,850000.0
2006-04-28 02:27:00,12.407,12.562,12.407,12.469,700000.0
2006-04-28 02:29:00,12.41,12.485,12.404,12.404,150000.0
2006-04-28 02:30:00,12.428,12.544,12.428,12.505,200000.0
2006-04-28 02:31:00,12.393,12.471,12.371,12.397,400000.0
2006-04-28 02:32:00,12.503,12.511,12.4,12.415,400000.0
2006-04-28 02:34:00,12.463,12.463,12.356,12.44,250000.0
2006-04-28 02:35:00,12.456,12.473,12.394,12.398,250000.0
2006-04-28 02:36:00,12.445,12.47,12.375,12.375,400000.0
2006-04-28 02:37:00,12.338,12.46,12.332,12.46,550000.0
2006-04-28 02:38:00,12.438,12.531,12.404,12.511,550000.0
2006-04-28 02:39:00,12.451,12.501,12.389,12.476,450000.0
2006-04-28 02:40:00,12.478,12.478,12.424,12.424,100000.0
2006-04-28 02:41:00,12.503,12.519,12.357,12.442,550000.0
2006-04-28 02:42:00,12.529,12.529,12.492,12.492,150000.0
2006-04-28 02:43:00,12.468,12.541,12.395,12.506,500000.0
2006-04-28 02:45:00,12.533,12.536,12.405,12.536,550000.0
2006-04-28 02:47:00,12.474,12.508,12.437,12.471,350000.0
2006-04-28 02:48:00,12.442,12.542,12.442,12.496,300000.0
2006-04-28 02:50:00,12.489,12.546,12.401,12.523,350000.0
2006-04-28 02:51:00,12.41,12.579,12.41,12.521,800000.0
2006-04-28 02:52:00,12.531,12.531,12.438,12.454,400000.0
2006-04-28 02:53:00,12.486,12.535,12.402,12.402,600000.0
2006-04-28 02:56:00,12.413,12.491,12.402,12.443,350000.0
2006-04-28 02:58:00,12.45,12.488,12.39,12.471,400000.0
2006-04-28 02:59:00,12.38,12.529,12.369,12.515,550000.0
2006-04-28 03:00:00,12.482,12.577,12.432,12.486,700000.0
2006-04-28 03:01:00,12.5,12.574,12.484,12.487,350000.0
2006-04-28 03:02:00,12.441,12.559,12.441,12.475,500000.0
2006-04-28 03:05:00,12.535,12.535,12.43,12.467,200000.0
2006-04-28 03:06:00,12.469,12.472,12.444,12.472,200000.0
2006-04-28 03:07:00,12.439,12.544,12.439,12.524,300000.0
2006-04-28 03:09:00,12.517,12.522,12.475,12.475,450000.0
2006-04-28 03:10:00,12.475,12.525,12.475,12.525,100000.0
2006-04-28 03:11:00,12.537,12.581,12.471,12.581,750000.0
2006-04-28 03:13:00,12.536,12.558,12.47,12.513,400000.0
2006-04-28 03:14:00,12.534,12.571,12.534,12.559,250000.0
2006-04-28 03:15:00,12.598,12.613,12.522,12.594,600000.0
2006-04-28 03:16:00,12.586,12.586,12.509,12.553,350000.0
2006-04-28 03:17:00,12.542,12.595,12.497,12.595,250000.0
2006-04-28 03:20:00,12.573,12.573,12.439,12.453,550000.0
2006-04-28 03:22:00,12.584,12.584,12.426,12.477,400000.0
2006-04-28 03:23:00,12.437,12.545,12.437,12.545,200000.0
2006-04-28 03:24:00,12.476,12.564,12.409,12.56,500000.0
2006-04-28 03:26:00,12.579,12.579,12.467,12.502,450000.0
2006-04-28 03:27:00,12.467,12.555,12.446,12.544,550000.0
2006-04-28 03:28:00,12.482,12.593,12.457,12.593,250000.0
2006-04-28 03:31:00,12.495,12.602,12.495,12.583,350000.0
2006-04-28 03:32:00,12.574,12.574,12.471,12.5,250000.0
2006-04-28 03:34:00,12.496,12.613,12.496,12.581,250000.0
2006-04-28 03:35:00,12.607,12.607,12.491,12.578,400000.0
2006-04-28 03:37:00,12.533,12.533,12.452,12.527,150000.0
2006-04-28 03:40:00,12.497,12.521,12.497,12.497,150000.0
2006-04-28 03:41:00,12.548,12.548,12.456,12.456,100000.0
2006-04-28 03:42:00,12.514,12.602,12.514,12.565,250000.0
2006-04-28 03:43:00,12.629,12.629,12.481,12.508,250000.0
2006-04-28 03:47:00,12.454,12.563,12.451,12.506,400000.0
2006-04-28 03:48:00,12.434,12.568,12.434,12.476,500000.0
2006-04-28 03:49:00,12.549,12.554,12.445,12.514,600000.0
2006-04-28 03:50:00,12.479,12.531,12.426,12.527,550000.0
2006-04-28 03:51:00,12.45,12.527,12.377,12.479,400000.0
2006-04-28 03:52:00,12.543,12.55,12.422,12.536,400000.0
2006-04-28 03:54:00,12.482,12.512,12.415,12.452,450000.0
2006-04-28 03:55:00,12.437,12.54,12.437,12.54,150000.0
2006-04-28 03:56:00,12.479,12.569,12.427,12.517,550000.0
2006-04-28 03:57:00,12.524,12.577,12.437,12.543,600000.0
2006-04-28 04:00:00,12.405,12.532,12.395,12.451,700000.0
2006-04-28 04:02:00,12.502,12.575,12.422,12.422,600000.0
2006-04-28 04:03:00,12.538,12.538,12.453,12.453,550000.0
2006-04-28 04:07:00,12.513,12.513,12.43,12.463,200000.0
2006-04-28 04:09:00,12.506,12.506,12.405,12.445,200000.0
2006-04-28 04:11:00,12.448,12.491,12.388,12.452,350000.0
2006-04-28 04:14:00,12.487,12.502,12.478,12.502,150000.0
2006-04-28 04:15:00,12.48,12.494,12.428,12.494,300000.0
2006-04-28 04:19:00,12.503,12.551,12.439,12.439,400000.0
2006-04-28 04:21:00,12.512,12.537,12.413,12.413,350000.0
2006-04-28 04:22:00,12.434,12.454,12.434,12.454,100000.0
2006-04-28 04:24:00,12.402,12.512,12.402,12.451,400000.0
2006-04-28 04:31:00,12.505,12.505,12.413,12.449,200000.0
2006-04-28 04:32:00,12.501,12.501,12.488,12.488,100000.0
2006-04-28 04:33:00,12.417,12.513,12.417,12.497,300000.0
2006-04-28 04:35:00,12.505,12.505,12.413,12.449,200000.0
2006-04-28 04:36:00,12.415,12.485,12.395,12.485,550000.0
2006-04-28 04:37:00,12.435,12.518,12.434,12.504,300000.0
2006-04-28 04:42:00,12.506,12.506,12.405,12.445,200000.0
2006-04-28 04:43:00,12.41,12.442,12.41,12.442,100000.0
2006-04-28 04:51:00,12.413,12.476,12.379,12.448,250000.0
2006-04-28 04:52:00,12.48,12.545,12.407,12.539,650000.0
2006-04-28 04:53:00,12.498,12.527,12.393,12.506,350000.0
2006-04-28 04:54:00,12.508,12.547,12.418,12.547,450000.0
2006-04-28 04:57:00,12.499,12.533,12.429,12.495,300000.0
2006-04-28 04:58:00,12.469,12.553,12.443,12.473,500000.0
2006-04-28 04:59:00,12.461,12.533,12.418,12.433,500000.0
2006-04-28 05:00:00,12.445,12.526,12.41,12.503,350000.0
2006-04-28 05:03:00,12.501,12.501,12.408,12.482,650000.0
2006-04-28 05:04:00,12.421,12.488,12.408,12.426,500000.0
2006-04-28 05:05:00,12.402,12.496,12.388,12.496,400000.0
2006-04-28 05:08:00,12.511,12.556,12.436,12.436,350000.0
2006-04-28 05:09:00,12.416,12.558,12.408,12.502,800000.0
2006-04-28 05:10:00,12.526,12.539,12.424,12.424,500000.0
2006-04-28 05:11:00,12.4,12.539,12.4,12.401,400000.0
2006-04-28 05:18:00,12.503,12.51,12.393,12.44,400000.0
2006-04-28 05:21:00,12.483,12.546,12.426,12.526,800000.0
2006-04-28 05:22:00,12.518,12.565,12.436,12.556,400000.0
2006-04-28 05:28:00,12.489,12.518,12.442,12.508,350000.0
2006-04-28 05:30:00,12.496,12.56,12.436,12.503,700000.0
2006-04-28 05:32:00,12.523,12.523,12.44,12.473,200000.0
2006-04-28 05:35:00,12.502,12.546,12.412,12.527,300000.0
2006-04-28 05:37:00,12.534,12.534,12.45,12.484,200000.0
2006-04-28 05:39:00,12.531,12.531,12.424,12.493,300000.0
2006-04-28 05:40:00,12.467,12.516,12.434,12.516,350000.0
2006-04-28 05:45:00,12.515,12.515,12.423,12.459,200000.0
2006-04-28 05:48:00,12.522,12.568,12.422,12.432,450000.0
2006-04-28 05:49:00,12.43,12.554,12.43,12.547,500000.0
2006-04-28 05:50:00,12.532,12.532,12.427,12.52,350000.0
2006-04-28 05:51:00,12.519,12.573,12.495,12.495,600000.0
2006-04-28 05:52:00,12.542,12.579,12.44,12.454,700000.0
2006-04-28 05:53:00,12.465,12.571,12.465,12.547,250000.0
2006-04-28 05:54:00,12.507,12.593,12.465,12.517,750000.0
2006-04-28 05:55:00,12.49,12.595,12.484,12.591,700000.0
2006-04-28 05:56:00,12.541,12.568,12.451,12.568,550000.0
2006-04-28 05:57:00,12.501,12.557,12.466,12.557,350000.0
2006-04-28 05:58:00,12.499,12.59,12.474,12.551,350000.0
2006-04-28 05:59:00,12.556,12.556,12.551,12.551,100000.0
2006-04-28 06:02:00,12.535,12.593,12.468,12.533,350000.0
2006-04-28 06:03:00,12.585,12.587,12.48,12.484,500000.0
2006-04-28 06:04:00,12.552,12.643,12.484,12.517,750000.0
2006-04-28 06:05:00,12.57,12.574,12.438,12.547,350000.0
2006-04-28 06:07:00,12.577,12.577,12.444,12.484,250000.0
2006-04-28 06:10:00,12.551,12.601,12.491,12.601,400000.0
2006-04-28 06:14:00,12.521,12.581,12.472,12.555,650000.0
2006-04-28 06:16:00,12.482,12.547,12.478,12.533,300000.0
2006-04-28 06:20:00,12.538,12.538,12.434,12.469,500000.0
2006-04-28 06:22:00,12.463,12.537,12.459,12.459,450000.0
2006-04-28 06:23:00,12.536,12.564,12.446,12.564,400000.0
2006-04-28 06:24:00,12.553,12.656,12.5,12.5,450000.0
2006-04-28 06:25:00,12.575,12.6,12.489,12.596,450000.0
2006-04-28 06:26:00,12.588,12.615,12.512,12.564,900000.0
2006-04-28 06:27:00,12.612,12.612,12.456,12.498,400000.0
2006-04-28 06:33:00,12.463,12.599,12.443,12.558,750000.0
2006-04-28 06:34:00,12.582,12.596,12.507,12.507,350000.0
2006-04-28 06:35:00,12.56,12.651,12.507,12.558,500000.0
2006-04-28 06:38:00,12.548,12.655,12.489,12.587,500000.0
2006-04-28 06:39:00,12.57,12.57,12.488,12.488,200000.0
2006-04-28 06:40:00,12.498,12.572,12.494,12.494,300000.0
2006-04-28 06:41:00,12.583,12.583,12.514,12.522,300000.0
2006-04-28 06:44:00,12.5,12.591,12.469,12.54,700000.0
2006-04-28 06:49:00,12.548,12.548,12.469,12.502,200000.0
2006-04-28 06:50:00,12.561,12.576,12.561,12.576,150000.0
2006-04-28 06:52:00,12.526,12.613,12.526,12.608,300000.0
2006-04-28 06:53:00,12.582,12.654,12.546,12.546,300000.0
2006-04-28 06:54:00,12.635,12.635,12.569,12.581,300000.0
2006-04-28 06:56:00,12.574,12.574,12.451,12.551,400000.0
2006-04-28 06:57:00,12.547,12.619,12.486,12.619,200000.0
2006-04-28 07:03:00,12.549,12.586,12.504,12.508,450000.0
2006-04-28 07:04:00,12.516,12.555,12.496,12.524,350000.0
2006-04-28 07:06:00,12.583,12.635,12.502,12.502,350000.0
2006-04-28 07:09:00,12.551,12.632,12.533,12.621,450000.0
2006-04-28 07:10:00,12.498,12.576,12.498,12.504,300000.0
2006-04-28 07:11:00,12.504,12.572,12.504,12.572,100000.0
2006-04-28 07:20:00,12.576,12.576,12.484,12.559,350000.0
2006-04-28 07:21:00,12.546,12.569,12.463,12.463,350000.0
2006-04-28 07:28:00,12.47,12.554,12.47,12.554,100000.0
2006-04-28 07:31:00,12.562,12.568,12.562,12.568,100000.0
2006-04-28 07:37:00,12.463,12.603,12.463,12.56,450000.0
2006-04-28 07:38:00,12.58,12.58,12.5,12.564,400000.0
2006-04-28 07:39:00,12.587,12.613,12.51,12.613,350000.0
2006-04-28 07:40:00,12.579,12.637,12.512,12.637,450000.0
2006-04-28 07:42:00,12.662,12.662,12.558,12.558,100000.0
2006-04-28 07:44:00,12.637,12.637,12.517,12.559,300000.0
2006-04-28 07:45:00,12.556,12.621,12.529,12.606,400000.0
2006-04-28 07:46:00,12.555,12.623,12.555,12.623,300000.0
2006-04-28 07:47:00,12.639,12.647,12.542,12.636,400000.0
2006-04-28 07:48:00,12.645,12.645,12.558,12.635,400000.0
2006-04-28 07:50:00,12.568,12.655,12.547,12.655,550000.0
2006-04-28 07:51:00,12.585,12.688,12.579,12.673,600000.0
2006-04-28 07:53:00,12.545,12.637,12.516,12.637,400000.0
2006-04-28 07:57:00,12.554,12.593,12.554,12.593,100000.0
2006-04-28 07:59:00,12.564,12.654,12.564,12.596,350000.0
2006-04-28 08:00:00,12.674,12.731,12.613,12.613,300000.0
2006-04-28 08:02:00,12.638,12.755,12.638,12.666,750000.0
2006-04-28 08:04:00,12.625,12.683,12.557,12.557,300000.0
2006-04-28 08:05:00,12.578,12.67,12.554,12.603,550000.0
2006-04-28 08:06:00,12.585,12.664,12.569,12.617,400000.0
2006-04-28 08:07:00,12.699,12.699,12.576,12.68,500000.0
2006-04-28 08:08:00,12.62,12.697,12.566,12.571,650000.0
2006-04-28 08:09:00,12.594,12.655,12.551,12.586,500000.0
2006-04-28 08:10:00,12.668,12.668,12.574,12.574,250000.0
2006-04-28 08:11:00,12.651,12.66,12.561,12.655,300000.0
2006-04-28 08:13:00,12.707,12.751,12.614,12.614,400000.0
2006-04-28 08:14:00,12.567,12.688,12.558,12.581,400000.0
2006-04-28 08:15:00,12.601,12.718,12.601,12.715,400000.0
2006-04-28 08:16:00,12.626,12.691,12.593,12.659,450000.0
2006-04-28 08:17:00,12.566,12.71,12.566,12.662,650000.0
2006-04-28 08:18:00,12.639,12.678,12.562,12.632,550000.0
2006-04-28 08:19:00,12.605,12.662,12.575,12.606,500000.0
2006-04-28 08:21:00,12.576,12.687,12.553,12.598,550000.0
2006-04-28 08:22:00,12.563,12.669,12.544,12.572,350000.0
2006-04-28 08:23:00,12.591,12.699,12.591,12.696,300000.0
2006-04-28 08:24:00,12.703,12.703,12.592,12.592,250000.0
2006-04-28 08:25:00,12.562,12.701,12.562,12.672,350000.0
2006-04-28 08:26:00,12.647,12.658,12.542,12.658,500000.0
2006-04-28 08:28:00,12.668,12.68,12.571,12.64,450000.0
2006-04-28 08:30:00,12.634,12.655,12.562,12.616,400000.0
2006-04-28 08:31:00,12.561,12.64,12.561,12.586,400000.0
2006-04-28 08:35:00,12.559,12.644,12.559,12.644,100000.0
2006-04-28 08:36:00,12.636,12.648,12.532,12.566,500000.0
2006-04-28 08:37:00,12.623,12.687,12.582,12.644,250000.0
2006-04-28 08:38:00,12.636,12.666,12.533,12.561,650000.0
2006-04-28 08:39:00,12.561,12.606,12.486,12.486,250000.0
2006-04-28 08:41:00,12.59,12.614,12.548,12.548,350000.0
2006-04-28 08:42:00,12.618,12.618,12.524,12.589,450000.0
2006-04-28 08:43:00,12.599,12.63,12.503,12.503,450000.0
2006-04-28 08:44:00,12.544,12.591,12.537,12.587,350000.0
2006-04-28 08:45:00,12.586,12.614,12.535,12.535,350000.0
2006-04-28 08:46:00,12.599,12.604,12.447,12.568,500000.0
2006-04-28 08:47:00,12.605,12.621,12.497,12.544,550000.0
2006-04-28 08:48:00,12.498,12.563,12.498,12.539,450000.0
2006-04-28 08:51:00,12.565,12.592,12.484,12.537,350000.0
2006-04-28 08:52:00,12.486,12.585,12.473,12.555,450000.0
2006-04-28 08:54:00,12.594,12.594,12.53,12.53,350000.0
2006-04-28 08:56:00,12.537,12.629,12.508,12.578,550000.0
2006-04-28 08:58:00,12.613,12.613,12.484,12.543,200000.0
2006-04-28 09:02:00,12.469,12.572,12.469,12.526,550000.0
2006-04-28 09:03:00,12.533,12.612,12.516,12.516,300000.0
2006-04-28 09:04:00,12.614,12.647,12.515,12.645,400000.0
2006-04-28 09:05:00,12.573,12.62,12.505,12.62,400000.0
2006-04-28 09:08:00,12.642,12.642,12.567,12.567,100000.0
2006-04-28 09:09:00,12.477,12.568,12.465,12.465,450000.0
2006-04-28 09:11:00,12.579,12.579,12.469,12.508,550000.0
2006-04-28 09:12:00,12.595,12.647,12.497,12.515,550000.0
2006-04-28 09:13:00,12.523,12.617,12.464,12.617,450000.0
2006-04-28 09:14:00,12.609,12.65,12.556,12.557,500000.0
2006-04-28 09:15:00,12.561,12.636,12.539,12.598,350000.0
2006-04-28 09:16:00,12.532,12.604,12.466,12.5,350000.0
2006-04-28 09:17:00,12.61,12.623,12.489,12.589,550000.0
2006-04-28 09:21:00,12.547,12.626,12.501,12.626,550000.0
2006-04-28 09:22:00,12.595,12.63,12.538,12.63,250000.0
2006-04-28 09:23:00,12.536,12.638,12.491,12.597,450000.0
2006-04-28 09:24:00,12.499,12.6,12.499,12.568,400000.0
2006-04-28 09:26:00,12.57,12.57,12.523,12.563,200000.0
2006-04-28 09:27:00,12.55,12.638,12.525,12.525,250000.0
2006-04-28 09:28:00,12.554,12.625,12.523,12.625,350000.0
2006-04-28 09:29:00,12.534,12.654,12.534,12.636,450000.0
2006-04-28 09:32:00,12.581,12.706,12.581,12.677,650000.0
2006-04-28 09:34:00,12.631,12.672,12.537,12.639,300000.0
2006-04-28 09:35:00,12.552,12.69,12.552,12.69,350000.0
2006-04-28 09:36:00,12.619,12.692,12.542,12.56,500000.0
2006-04-28 09:37:00,12.652,12.676,12.555,12.643,400000.0
2006-04-28 09:39:00,12.697,12.765,12.607,12.71,500000.0
2006-04-28 09:40:00,12.595,12.803,12.595,12.599,550000.0
2006-04-28 09:48:00,12.726,12.726,12.579,12.627,450000.0
2006-04-28 09:54:00,12.707,12.723,12.588,12.688,350000.0
2006-04-28 09:57:00,12.626,12.705,12.564,12.682,500000.0
2006-04-28 10:00:00,12.682,12.682,12.547,12.633,550000.0
2006-04-28 10:01:00,12.608,12.7,12.547,12.671,500000.0
2006-04-28 10:03:00,12.656,12.656,12.534,12.579,400000.0
2006-04-28 10:08:00,12.701,12.702,12.534,12.681,550000.0
2006-04-28 10:09:00,12.706,12.706,12.558,12.689,450000.0
2006-04-28 10:10:00,12.678,12.698,12.577,12.698,550000.0
2006-04-28 10:13:00,12.611,12.685,12.54,12.575,500000.0
2006-04-28 10:15:00,12.677,12.677,12.533,12.594,350000.0
2006-04-28 10:16:00,12.479,12.598,12.479,12.59,400000.0
2006-04-28 10:17:00,12.569,12.582,12.482,12.498,400000.0
2006-04-28 10:18:00,12.619,12.624,12.482,12.491,450000.0
2006-04-28 10:20:00,12.542,12.58,12.536,12.557,550000.0
2006-04-28 10:21:00,12.627,12.667,12.601,12.621,400000.0
2006-04-28 10:24:00,12.628,12.631,12.487,12.627,900000.0
2006-04-28 10:25:00,12.508,12.628,12.461,12.598,700000.0
2006-04-28 10:28:00,12.654,12.664,12.56,12.599,350000.0
2006-04-28 10:29:00,12.668,12.668,12.499,12.605,900000.0
2006-04-28 10:30:00,12.548,12.61,12.488,12.538,400000.0
2006-04-28 10:33:00,12.601,12.676,12.54,12.632,400000.0
2006-04-28 10:36:00,12.536,12.639,12.503,12.531,500000.0
2006-04-28 10:38:00,12.491,12.617,12.491,12.608,400000.0
2006-04-28 10:39:00,12.651,12.703,12.556,12.556,650000.0
2006-04-28 10:42:00,12.631,12.683,12.536,12.631,750000.0
2006-04-28 10:43:00,12.645,12.711,12.557,12.557,400000.0
2006-04-28 10:44:00,12.604,12.644,12.495,12.624,900000.0
2006-04-28 10:45:00,12.631,12.669,12.556,12.633,350000.0
2006-04-28 10:49:00,12.657,12.657,12.495,12.517,600000.0
2006-04-28 10:54:00,12.633,12.633,12.519,12.626,400000.0
2006-04-28 10:55:00,12.6,12.639,12.508,12.594,800000.0
2006-04-28 10:56:00,12.569,12.646,12.479,12.646,400000.0
2006-04-28 11:00:00,12.588,12.672,12.525,12.54,350000.0
2006-04-28 11:03:00,12.54,12.638,12.499,12.54,550000.0
2006-04-28 11:05:00,12.498,12.646,12.498,12.526,550000.0
2006-04-28 11:06:00,12.581,12.607,12.453,12.453,350000.0
2006-04-28 11:07:00,12.506,12.544,12.435,12.533,450000.0
2006-04-28 11:09:00,12.552,12.552,12.446,12.547,500000.0
2006-04-28 11:10:00,12.443,12.578,12.443,12.508,400000.0
2006-04-28 11:11:00,12.583,12.608,12.481,12.581,350000.0
2006-04-28 11:13:00,12.585,12.64,12.484,12.64,500000.0
2006-04-28 11:15:00,12.55,12.641,12.528,12.562,400000.0
2006-04-28 11:20:00,12.596,12.627,12.515,12.551,400000.0
2006-04-28 11:21:00,12.619,12.619,12.474,12.572,450000.0
2006-04-28 11:22:00,12.626,12.693,12.509,12.509,400000.0
2006-04-28 11:24:00,12.566,12.623,12.492,12.591,550000.0
2006-04-28 11:26:00,12.618,12.631,12.526,12.625,400000.0
2006-04-28 11:28:00,12.509,12.6,12.494,12.58,350000.0
2006-04-28 11:32:00,12.58,12.644,12.51,12.51,450000.0
2006-04-28 11:33:00,12.473,12.594,12.468,12.548,350000.0
2006-04-28 11:37:00,12.534,12.636,12.47,12.579,400000.0
2006-04-28 11:38:00,12.569,12.576,12.492,12.563,400000.0
2006-04-28 11:43:00,12.583,12.583,12.495,12.554,350000.0
2006-04-28 11:44:00,12.569,12.604,12.479,12.544,450000.0
2006-04-28 11:45:00,12.453,12.539,12.43,12.527,550000.0
2006-04-28 11:46:00,12.523,12.59,12.449,12.472,400000.0
2006-04-28 11:47:00,12.507,12.592,12.434,12.535,500000.0
2006-04-28 11:49:00,12.539,12.56,12.437,12.501,350000.0
2006-04-28 11:50:00,12.516,12.566,12.447,12.566,350000.0
2006-04-28 11:52:00,12.463,12.567,12.4,12.567,450000.0
2006-04-28 11:54:00,12.575,12.575,12.447,12.518,550000.0
2006-04-28 11:56:00,12.509,12.574,12.497,12.501,350000.0
2006-04-28 11:57:00,12.566,12.566,12.461,12.536,450000.0
2006-04-28 11:59:00,12.548,12.596,12.478,12.524,450000.0
2006-04-28 12:00:00,12.53,12.53,12.423,12.432,350000.0
2006-04-28 12:01:00,12.584,12.629,12.497,12.514,500000.0
2006-04-28 12:02:00,12.586,12.609,12.48,12.48,400000.0
2006-04-28 12:03:00,12.459,12.553,12.454,12.529,550000.0
2006-04-28 12:04:00,12.505,12.552,12.447,12.447,350000.0
2006-04-28 12:05:00,12.546,12.584,12.448,12.495,350000.0
2006-04-28 12:06:00,12.568,12.586,12.51,12.586,350000.0
2006-04-28 12:08:00,12.586,12.586,12.474,12.586,450000.0
2006-04-28 12:09:00,12.469,12.555,12.466,12.499,350000.0
2006-04-28 12:11:00,12.501,12.537,12.45,12.47,400000.0
2006-04-28 12:12:00,12.461,12.602,12.454,12.467,350000.0
2006-04-28 12:17:00,12.56,12.596,12.548,12.58,400000.0
2006-04-28 12:19:00,12.504,12.586,12.452,12.471,450000.0
2006-04-28 12:20:00,12.494,12.592,12.422,12.49,500000.0
2006-04-28 12:21:00,12.541,12.583,12.457,12.548,500000.0
2006-04-28 12:22:00,12.576,12.576,12.465,12.54,400000.0
2006-04-28 12:25:00,12.57,12.57,12.458,12.549,450000.0
2006-04-28 12:26:00,12.564,12.564,12.45,12.484,450000.0
2006-04-28 12:27:00,12.529,12.566,12.441,12.54,550000.0
2006-04-28 12:30:00,12.435,12.562,12.41,12.562,450000.0
2006-04-28 12:32:00,12.425,12.559,12.425,12.477,300000.0
2006-04-28 12:34:00,12.468,12.573,12.425,12.425,450000.0
2006-04-28 12:35:00,12.567,12.567,12.442,12.442,350000.0
2006-04-28 12:37:00,12.561,12.563,12.467,12.467,500000.0
2006-04-28 12:40:00,12.499,12.561,12.437,12.487,450000.0
2006-04-28 12:41:00,12.521,12.551,12.44,12.551,450000.0
2006-04-28 12:42:00,12.439,12.564,12.439,12.523,550000.0
2006-04-28 12:43:00,12.495,12.517,12.41,12.438,500000.0
2006-04-28 12:45:00,12.459,12.568,12.43,12.477,400000.0
2006-04-28 12:50:00,12.488,12.556,12.434,12.451,400000.0
2006-04-28 12:51:00,12.448,12.59,12.448,12.569,500000.0
2006-04-28 12:52:00,12.485,12.586,12.467,12.544,500000.0
2006-04-28 12:53:00,12.448,12.555,12.448,12.536,500000.0
2006-04-28 12:54:00,12.544,12.572,12.444,12.506,450000.0
2006-04-28 12:55:00,12.491,12.562,12.458,12.562,450000.0
2006-04-28 12:56:00,12.546,12.599,12.471,12.471,450000.0
2006-04-28 12:58:00,12.466,12.566,12.424,12.451,400000.0
2006-04-28 12:59:00,12.486,12.532,12.408,12.485,450000.0
2006-04-28 13:00:00,12.487,12.532,12.392,12.437,500000.0
2006-04-28 13:01:00,12.383,12.499,12.352,12.446,400000.0
2006-04-28 13:02:00,12.365,12.453,12.344,12.409,400000.0
2006-04-28 13:03:00,12.467,12.565,12.417,12.417,450000.0
2006-04-28 13:05:00,12.418,12.556,12.418,12.512,400000.0
2006-04-28 13:06:00,12.506,12.506,12.356,12.46,450000.0
2006-04-28 13:07:00,12.501,12.501,12.364,12.432,500000.0
2006-04-28 13:08:00,12.418,12.548,12.403,12.444,400000.0
2006-04-28 13:09:00,12.556,12.556,12.405,12.405,450000.0
2006-04-28 13:11:00,12.395,12.442,12.389,12.418,400000.0
2006-04-28 13:12:00,12.413,12.413,12.31,12.315,550000.0
2006-04-28 13:15:00,12.358,12.46,12.297,12.403,400000.0
2006-04-28 13:16:00,12.401,12.401,12.281,12.385,350000.0
2006-04-28 13:17:00,12.427,12.455,12.355,12.428,450000.0
2006-04-28 13:18:00,12.263,12.41,12.263,12.401,400000.0
2006-04-28 13:20:00,12.317,12.389,12.283,12.342,500000.0
2006-04-28 13:21:00,12.303,12.446,12.303,12.31,350000.0
2006-04-28 13:25:00,12.428,12.493,12.36,12.493,350000.0
2006-04-28 13:26:00,12.436,12.511,12.376,12.424,550000.0
2006-04-28 13:27:00,12.403,12.504,12.403,12.474,500000.0
2006-04-28 13:28:00,12.468,12.514,12.379,12.419,400000.0
2006-04-28 13:29:00,12.512,12.528,12.384,12.49,350000.0
2006-04-28 13:30:00,12.532,12.532,12.4,12.415,450000.0
2006-04-28 13:35:00,12.498,12.585,12.426,12.426,400000.0
2006-04-28 13:36:00,12.469,12.555,12.404,12.529,450000.0
2006-04-28 13:37:00,12.449,12.531,12.444,12.496,350000.0
2006-04-28 13:38:00,12.432,12.523,12.371,12.523,400000.0
2006-04-28 13:39:00,12.506,12.547,12.446,12.532,500000.0
2006-04-28 13:42:00,12.546,12.546,12.403,12.462,350000.0
2006-04-28 13:43:00,12.476,12.5,12.376,12.483,500000.0
2006-04-28 13:45:00,12.414,12.537,12.405,12.491,400000.0
2006-04-28 13:46:00,12.418,12.492,12.369,12.43,450000.0
2006-04-28 13:47:00,12.463,12.463,12.38,12.38,100000.0
2006-04-28 14:07:00,12.48,12.512,12.393,12.475,400000.0
2006-04-28 14:12:00,12.495,12.509,12.46,12.509,450000.0
2006-04-28 14:18:00,12.389,12.492,12.389,12.491,400000.0
2006-04-28 14:20:00,12.376,12.481,12.376,12.383,350000.0
2006-04-28 14:21:00,12.347,12.452,12.323,12.38,450000.0
2006-04-28 14:22:00,12.436,12.468,12.326,12.468,450000.0
2006-04-28 14:23:00,12.386,12.469,12.386,12.405,400000.0
2006-04-28 14:24:00,12.476,12.49,12.403,12.482,400000.0
2006-04-28 14:25:00,12.422,12.538,12.422,12.482,350000.0
2006-04-28 14:26:00,12.525,12.61,12.49,12.549,350000.0
2006-04-28 14:27:00,12.587,12.638,12.51,12.638,400000.0
2006-04-28 14:28:00,12.596,12.638,12.516,12.583,400000.0
2006-04-28 14:29:00,12.589,12.648,12.511,12.627,350000.0
2006-04-28 14:30:00,12.608,12.689,12.536,12.536,550000.0
2006-04-28 14:31:00,12.58,12.683,12.55,12.646,400000.0
2006-04-28 14:32:00,12.638,12.638,12.536,12.573,500000.0
2006-04-28 14:33:00,12.615,12.68,12.541,12.568,350000.0
2006-04-28 14:34:00,12.6,12.676,12.536,12.536,450000.0
2006-04-28 14:35:00,12.622,12.668,12.564,12.595,350000.0
2006-04-28 14:36:00,12.657,12.688,12.579,12.648,400000.0
2006-04-28 14:37:00,12.538,12.67,12.491,12.67,550000.0
2006-04-28 14:38:00,12.645,12.72,12.629,12.697,400000.0
2006-04-28 14:39:00,12.732,12.79,12.624,12.654,500000.0
2006-04-28 14:40:00,12.682,12.726,12.62,12.677,400000.0
2006-04-28 14:41:00,12.64,12.749,12.609,12.677,550000.0
2006-04-28 14:42:00,12.572,12.747,12.572,12.747,400000.0
2006-04-28 14:43:00,12.757,12.777,12.646,12.762,500000.0
2006-04-28 14:44:00,12.633,12.717,12.596,12.717,450000.0
2006-04-28 14:45:00,12.73,12.786,12.691,12.726,400000.0
2006-04-28 14:46:00,12.718,12.745,12.679,12.697,350000.0
2006-04-28 14:47:00,12.73,12.789,12.613,12.789,350000.0
2006-04-28 14:48:00,12.786,12.861,12.74,12.831,400000.0
2006-04-28 14:49:00,12.875,12.895,12.737,12.759,500000.0
2006-04-28 14:50:00,12.791,12.818,12.715,12.715,400000.0
2006-04-28 14:51:00,12.816,12.816,12.702,12.765,350000.0
2006-04-28 14:52:00,12.82,12.82,12.691,12.691,450000.0
2006-04-28 14:53:00,12.664,12.772,12.635,12.731,400000.0
2006-04-28 14:54:00,12.666,12.82,12.666,12.683,550000.0
2006-04-28 14:55:00,12.701,12.718,12.586,12.586,450000.0
2006-04-28 14:56:00,12.717,12.738,12.616,12.716,550000.0
2006-04-28 14:57:00,12.717,12.736,12.626,12.719,450000.0
2006-04-28 14:58:00,12.642,12.708,12.597,12.662,400000.0
2006-04-28 14:59:00,12.646,12.719,12.549,12.719,550000.0
2006-04-28 15:00:00,12.634,12.757,12.594,12.594,450000.0
2006-04-28 15:01:00,12.629,12.719,12.585,12.669,450000.0
2006-04-28 15:02:00,12.59,12.726,12.59,12.666,450000.0
2006-04-28 15:03:00,12.675,12.746,12.604,12.723,500000.0
2006-04-28 15:04:00,12.642,12.79,12.622,12.642,550000.0
2006-04-28 15:05:00,12.641,12.789,12.635,12.656,550000.0
2006-04-28 15:06:00,12.691,12.728,12.665,12.665,400000.0
2006-04-28 15:07:00,12.597,12.741,12.574,12.704,350000.0
2006-04-28 15:08:00,12.594,12.716,12.574,12.65,500000.0
2006-04-28 15:09:00,12.702,12.702,12.574,12.637,450000.0
2006-04-28 15:10:00,12.666,12.719,12.586,12.628,400000.0
2006-04-28 15:11:00,12.653,12.745,12.612,12.628,500000.0
2006-04-28 15:12:00,12.694,12.721,12.669,12.717,450000.0
2006-04-28 15:13:00,12.708,12.715,12.595,12.707,400000.0
2006-04-28 15:14:00,12.564,12.668,12.564,12.612,400000.0
2006-04-28 15:15:00,12.544,12.663,12.544,12.62,400000.0
2006-04-28 15:16:00,12.587,12.699,12.563,12.591,550000.0
2006-04-28 15:17:00,12.602,12.663,12.534,12.612,450000.0
2006-04-28 15:18:00,12.675,12.675,12.553,12.628,400000.0
2006-04-28 15:19:00,12.638,12.711,12.616,12.663,450000.0
2006-04-28 15:20:00,12.636,12.687,12.575,12.687,400000.0
2006-04-28 15:21:00,12.668,12.698,12.603,12.698,250000.0
2006-04-28 15:22:00,12.627,12.691,12.604,12.646,450000.0
2006-04-28 15:23:00,12.594,12.685,12.594,12.673,400000.0
2006-04-28 15:24:00,12.66,12.715,12.572,12.709,350000.0
2006-04-28 15:25:00,12.712,12.712,12.589,12.687,350000.0
2006-04-28 15:26:00,12.626,12.731,12.626,12.632,550000.0
2006-04-28 15:27:00,12.616,12.716,12.609,12.634,350000.0
2006-04-28 15:28:00,12.603,12.699,12.598,12.679,350000.0
2006-04-28 15:29:00,12.605,12.765,12.591,12.656,500000.0
2006-04-28 15:30:00,12.67,12.718,12.593,12.718,450000.0
2006-04-28 15:31:00,12.654,12.778,12.651,12.666,500000.0
2006-04-28 15:32:00,12.708,12.759,12.671,12.753,450000.0
2006-04-28 15:33:00,12.754,12.754,12.648,12.732,400000.0
2006-04-28 15:34:00,12.651,12.755,12.627,12.627,400000.0
2006-04-28 15:35:00,12.715,12.76,12.684,12.718,400000.0
2006-04-28 15:36:00,12.756,12.8,12.696,12.8,550000.0
2006-04-28 15:37:00,12.668,12.826,12.668,12.766,400000.0
2006-04-28 15:38:00,12.733,12.814,12.733,12.739,450000.0
2006-04-28 15:39:00,12.703,12.827,12.703,12.779,550000.0
2006-04-28 15:40:00,12.725,12.821,12.705,12.705,450000.0
2006-04-28 15:41:00,12.679,12.821,12.679,12.787,400000.0
2006-04-28 15:42:00,12.82,12.82,12.671,12.691,350000.0
2006-04-28 15:43:00,12.716,12.779,12.661,12.677,450000.0
2006-04-28 15:44:00,12.791,12.825,12.716,12.796,350000.0
2006-04-28 15:45:00,12.789,12.831,12.712,12.824,450000.0
2006-04-28 15:46:00,12.732,12.818,12.715,12.75,400000.0
2006-04-28 15:47:00,12.823,12.877,12.728,12.755,550000.0
2006-04-28 15:48:00,12.787,12.84,12.748,12.793,350000.0
2006-04-28 15:49:00,12.87,12.913,12.837,12.913,350000.0
2006-04-28 15:50:00,12.816,12.907,12.77,12.907,550000.0
2006-04-28 15:51:00,12.889,12.889,12.757,12.78,350000.0
2006-04-28 15:52:00,12.801,12.927,12.79,12.797,350000.0
2006-04-28 15:53:00,12.912,12.955,12.842,12.906,500000.0
2006-04-28 15:54:00,12.926,12.939,12.883,12.939,450000.0
2006-04-28 15:57:00,12.867,12.913,12.834,12.868,450000.0
2006-04-28 15:59:00,12.935,12.935,12.799,12.849,450000.0
2006-04-28 16:05:00,12.915,12.915,12.831,12.865,200000.0
2006-04-28 16:10:00,12.955,13.012,12.9,12.995,500000.0
2006-04-28 16:12:00,12.923,12.961,12.889,12.912,350000.0
2006-04-28 16:14:00,12.977,12.977,12.82,12.891,500000.0
2006-04-28 16:19:00,12.929,12.993,12.859,12.883,400000.0
2006-04-28 16:20:00,13.036,13.075,12.933,12.933,550000.0
2006-04-28 16:21:00,12.939,13.022,12.895,12.964,500000.0
2006-04-28 16:22:00,12.968,12.968,12.85,12.905,450000.0
2006-04-28 16:23:00,12.868,12.964,12.844,12.844,400000.0
2006-04-28 16:24:00,12.929,13.051,12.882,12.997,550000.0
2006-04-28 16:25:00,12.961,12.995,12.91,12.987,350000.0
2006-04-28 16:26:00,12.98,13.016,12.889,12.889,550000.0
2006-04-28 16:27:00,12.912,13.015,12.865,12.95,300000.0
2006-04-28 16:28:00,12.961,13.008,12.919,12.987,400000.0
2006-04-28 16:29:00,12.96,12.96,12.877,12.877,100000.0
2006-04-28 16:31:00,12.89,12.987,12.835,12.888,400000.0
2006-04-28 16:32:00,12.939,12.987,12.848,12.911,550000.0
2006-04-28 16:33:00,12.877,12.956,12.843,12.882,350000.0
2006-04-28 16:34:00,12.912,12.981,12.884,12.981,350000.0
2006-04-28 16:35:00,12.914,13.019,12.859,12.911,500000.0
2006-04-28 16:36:00,12.996,12.996,12.892,12.92,500000.0
2006-04-28 16:37:00,12.994,12.994,12.87,12.88,500000.0
2006-04-28 16:38:00,12.809,12.933,12.806,12.843,450000.0
2006-04-28 16:39:00,12.909,12.984,12.904,12.984,500000.0
2006-04-28 16:40:00,12.949,13.035,12.909,13.02,400000.0
2006-04-28 16:41:00,12.905,12.955,12.89,12.89,350000.0
2006-04-28 16:42:00,12.892,13.016,12.881,12.998,500000.0
2006-04-28 16:43:00,12.886,13.013,12.886,12.938,350000.0
2006-04-28 16:44:00,12.999,12.999,12.853,12.853,400000.0
2006-04-28 16:45:00,12.852,12.949,12.85,12.894,400000.0
2006-04-28 16:46:00,12.889,12.948,12.857,12.915,350000.0
2006-04-28 16:47:00,12.835,12.977,12.798,12.877,600000.0
2006-04-28 16:48:00,12.969,12.998,12.901,12.96,500000.0
2006-04-28 16:49:00,12.951,12.997,12.868,12.868,450000.0
2006-04-28 16:51:00,12.974,12.974,12.852,12.852,400000.0
2006-04-28 16:52:00,12.902,13.002,12.892,13.002,450000.0
2006-04-28 16:53:00,12.931,13.021,12.901,12.936,350000.0
2006-04-28 16:54:00,12.924,13.034,12.912,12.914,450000.0
2006-04-28 16:55:00,12.992,13.018,12.881,12.936,550000.0
2006-04-28 16:56:00,12.925,13.002,12.891,12.891,400000.0
2006-04-28 16:57:00,12.916,13.031,12.892,12.892,300000.0
2006-04-28 16:58:00,12.912,13.026,12.904,12.961,500000.0
2006-04-28 16:59:00,12.943,13.041,12.943,12.947,400000.0
2006-04-28 17:00:00,13.023,13.023,12.931,12.942,350000.0
2006-04-28 17:01:00,12.983,13.08,12.926,12.967,500000.0
2006-04-28 17:02:00,13.006,13.104,12.997,12.998,400000.0
2006-04-28 17:03:00,12.958,13.136,12.958,13.112,500000.0
2006-04-28 17:04:00,13.091,13.155,13.037,13.109,350000.0
2006-04-28 17:05:00,13.184,13.195,13.078,13.195,400000.0
2006-04-28 17:06:00,13.26,13.26,13.127,13.217,350000.0
2006-04-28 17:07:00,13.223,13.316,13.192,13.243,500000.0
2006-04-28 17:08:00,13.183,13.322,13.169,13.207,500000.0
2006-04-28 17:09:00,13.298,13.298,13.173,13.206,400000.0
2006-04-28 17:10:00,13.276,13.344,13.232,13.316,350000.0
2006-04-28 17:11:00,13.373,13.373,13.231,13.262,400000.0
2006-04-28 17:12:00,13.355,13.418,13.289,13.339,400000.0
2006-04-28 17:13:00,13.346,13.426,13.309,13.42,450000.0
2006-04-28 17:14:00,13.351,13.441,13.291,13.414,550000.0
2006-04-28 17:15:00,13.317,13.455,13.317,13.373,350000.0
2006-04-28 17:16:00,13.398,13.464,13.346,13.464,450000.0
2006-04-28 17:17:00,13.518,13.518,13.399,13.49,450000.0
2006-04-28 17:18:00,13.432,13.487,13.401,13.487,350000.0
2006-04-28 17:19:00,13.373,13.458,13.348,13.458,450000.0
2006-04-28 17:20:00,13.427,13.45,13.306,13.308,350000.0
2006-04-28 17:21:00,13.315,13.458,13.29,13.458,400000.0
2006-04-28 17:22:00,13.351,13.467,13.319,13.363,550000.0
2006-04-28 17:23:00,13.33,13.417,13.314,13.384,550000.0
2006-04-28 17:24:00,13.38,13.38,13.219,13.23,350000.0
2006-04-28 17:25:00,13.287,13.328,13.206,13.328,400000.0
2006-04-28 17:26:00,13.195,13.354,13.195,13.305,450000.0
2006-04-28 17:31:00,13.307,13.413,13.267,13.343,600000.0
2006-04-28 17:32:00,13.281,13.391,13.248,13.293,400000.0
2006-04-28 17:33:00,13.282,13.396,13.212,13.396,400000.0
2006-04-28 17:34:00,13.411,13.452,13.325,13.428,450000.0
2006-04-28 17:35:00,13.36,13.418,13.302,13.362,500000.0
2006-04-28 17:36:00,13.373,13.414,13.275,13.405,450000.0
2006-04-28 17:37:00,13.421,13.424,13.271,13.367,550000.0
2006-04-28 17:38:00,13.359,13.441,13.352,13.375,400000.0
2006-04-28 17:39:00,13.414,13.414,13.299,13.322,350000.0
2006-04-28 17:40:00,13.334,13.44,13.334,13.399,500000.0
2006-04-28 17:41:00,13.352,13.397,13.296,13.397,250000.0
2006-04-28 17:42:00,13.298,13.451,13.298,13.394,500000.0
2006-04-28 17:43:00,13.431,13.431,13.278,13.309,400000.0
2006-04-28 17:44:00,13.386,13.386,13.295,13.359,450000.0
2006-04-28 17:45:00,13.325,13.428,13.325,13.354,550000.0
2006-04-28 17:46:00,13.381,13.381,13.299,13.299,450000.0
2006-04-28 17:47:00,13.351,13.364,13.206,13.256,400000.0
2006-04-28 17:48:00,13.326,13.352,13.234,13.352,400000.0
2006-04-28 17:49:00,13.315,13.338,13.222,13.28,350000.0
2006-04-28 17:50:00,13.297,13.348,13.228,13.228,550000.0
2006-04-28 17:51:00,13.236,13.307,13.176,13.228,550000.0
2006-04-28 17:52:00,13.299,13.356,13.212,13.214,350000.0
2006-04-28 17:53:00,13.286,13.35,13.264,13.264,500000.0
2006-04-28 17:54:00,13.273,13.354,13.224,13.354,350000.0
2006-04-28 17:55:00,13.264,13.361,13.235,13.3,350000.0
2006-04-28 17:56:00,13.203,13.301,13.176,13.256,400000.0
2006-04-28 17:57:00,13.351,13.38,13.275,13.327,400000.0
2006-04-28 17:58:00,13.34,13.378,13.287,13.341,450000.0
2006-04-28 18:02:00,13.3,13.399,13.273,13.328,500000.0
2006-04-28 18:04:00,13.352,13.386,13.267,13.32,400000.0
2006-04-28 18:05:00,13.312,13.391,13.23,13.391,550000.0
2006-04-28 18:06:00,13.348,13.433,13.295,13.295,450000.0
2006-04-28 18:07:00,13.412,13.412,13.266,13.379,400000.0
2006-04-28 18:08:00,13.349,13.435,13.293,13.37,500000.0
2006-04-28 18:09:00,13.352,13.408,13.352,13.408,100000.0
2006-04-28 18:11:00,13.296,13.39,13.255,13.377,450000.0
2006-04-28 18:12:00,13.382,13.382,13.282,13.32,400000.0
2006-04-28 18:13:00,13.35,13.409,13.277,13.409,400000.0
2006-04-28 18:14:00,13.315,13.425,13.315,13.367,400000.0
2006-04-28 18:15:00,13.259,13.38,13.259,13.38,400000.0
2006-04-28 18:16:00,13.283,13.397,13.266,13.27,400000.0
2006-04-28 18:17:00,13.369,13.423,13.306,13.401,400000.0
2006-04-28 18:18:00,13.365,13.429,13.291,13.291,500000.0
2006-04-28 18:19:00,13.353,13.399,13.336,13.392,400000.0
2006-04-28 18:20:00,13.302,13.394,13.273,13.394,400000.0
2006-04-28 18:21:00,13.374,13.456,13.352,13.419,550000.0
2006-04-28 18:22:00,13.356,13.465,13.352,13.373,400000.0
2006-04-28 18:23:00,13.467,13.484,13.409,13.484,400000.0
2006-04-28 18:24:00,13.467,13.489,13.388,13.489,400000.0
2006-04-28 18:25:00,13.41,13.506,13.404,13.437,500000.0
2006-04-28 18:26:00,13.456,13.532,13.403,13.493,550000.0
2006-04-28 18:27:00,13.47,13.485,13.361,13.485,500000.0
2006-04-28 18:28:00,13.468,13.468,13.333,13.449,350000.0
2006-04-28 18:29:00,13.426,13.503,13.411,13.503,350000.0
2006-04-28 18:30:00,13.482,13.521,13.397,13.486,450000.0
2006-04-28 18:31:00,13.526,13.526,13.453,13.495,350000.0
2006-04-28 18:32:00,13.452,13.554,13.416,13.451,450000.0
2006-04-28 18:33:00,13.5,13.597,13.487,13.487,300000.0
2006-04-28 18:34:00,13.553,13.577,13.473,13.547,400000.0
2006-04-28 18:35:00,13.479,13.558,13.479,13.485,350000.0
2006-04-28 18:36:00,13.421,13.594,13.421,13.501,550000.0
2006-04-28 18:37:00,13.513,13.599,13.513,13.53,500000.0
2006-04-28 18:38:00,13.564,13.637,13.511,13.565,450000.0
2006-04-28 18:39:00,13.614,13.645,13.562,13.623,400000.0
2006-04-28 18:40:00,13.647,13.701,13.602,13.641,250000.0
2006-04-28 18:41:00,13.622,13.715,13.595,13.682,500000.0
2006-04-28 18:42:00,13.654,13.715,13.584,13.637,550000.0
2006-04-28 18:43:00,13.683,13.758,13.631,13.758,400000.0
2006-04-28 18:44:00,13.688,13.77,13.619,13.723,500000.0
2006-04-28 18:45:00,13.705,13.893,13.705,13.851,350000.0
2006-04-28 18:46:00,13.742,13.781,13.663,13.781,350000.0
2006-04-28 18:47:00,13.706,13.803,13.654,13.742,400000.0
2006-04-28 18:48:00,13.763,13.807,13.7,13.749,350000.0
2006-04-28 18:49:00,13.854,13.854,13.714,13.833,400000.0
2006-04-28 18:50:00,13.849,13.849,13.672,13.753,550000.0
2006-04-28 18:51:00,13.74,13.779,13.635,13.635,450000.0
2006-04-28 18:52:00,13.666,13.729,13.582,13.666,550000.0
2006-04-28 18:53:00,13.646,13.77,13.646,13.723,450000.0
2006-04-28 18:54:00,13.744,13.787,13.662,13.71,400000.0
2006-04-28 18:55:00,13.632,13.737,13.618,13.682,350000.0
2006-04-28 18:56:00,13.701,13.741,13.642,13.741,350000.0
2006-04-28 18:57:00,13.717,13.717,13.559,13.687,450000.0
2006-04-28 18:58:00,13.714,13.73,13.648,13.667,350000.0
2006-04-28 18:59:00,13.603,13.662,13.603,13.62,450000.0
2006-04-28 19:00:00,13.591,13.687,13.53,13.686,350000.0
2006-04-28 19:01:00,13.582,13.633,13.53,13.6,500000.0
2006-04-28 19:02:00,13.59,13.642,13.525,13.631,400000.0
2006-04-28 19:03:00,13.63,13.63,13.527,13.54,350000.0
2006-04-28 19:04:00,13.639,13.645,13.586,13.586,350000.0
2006-04-28 19:05:00,13.621,13.621,13.533,13.603,300000.0
2006-04-28 19:06:00,13.601,13.627,13.485,13.627,400000.0
2006-04-28 19:07:00,13.559,13.578,13.469,13.499,400000.0
2006-04-28 19:08:00,13.489,13.58,13.478,13.478,350000.0
2006-04-28 19:09:00,13.458,13.625,13.458,13.545,500000.0
2006-04-28 19:10:00,13.453,13.547,13.423,13.533,300000.0
2006-04-28 19:11:00,13.472,13.504,13.409,13.409,250000.0
2006-04-28 19:12:00,13.404,13.533,13.404,13.508,350000.0
2006-04-28 19:13:00,13.446,13.524,13.36,13.36,350000.0
2006-04-28 19:14:00,13.382,13.488,13.366,13.478,400000.0
2006-04-28 19:15:00,13.418,13.526,13.396,13.526,500000.0
2006-04-28 19:16:00,13.543,13.543,13.455,13.488,350000.0
2006-04-28 19:17:00,13.536,13.536,13.459,13.508,350000.0
2006-04-28 19:18:00,13.412,13.538,13.403,13.456,350000.0
2006-04-28 19:19:00,13.487,13.561,13.431,13.56,400000.0
2006-04-28 19:20:00,13.441,13.541,13.441,13.494,450000.0
2006-04-28 19:21:00,13.499,13.499,13.425,13.425,500000.0
2006-04-28 19:22:00,13.509,13.559,13.424,13.47,400000.0
2006-04-28 19:23:00,13.574,13.587,13.435,13.435,350000.0
2006-04-28 19:24:00,13.533,13.533,13.401,13.401,400000.0
2006-04-28 19:25:00,13.476,13.511,13.413,13.508,300000.0
2006-04-28 19:26:00,13.415,13.495,13.386,13.495,150000.0
2006-04-28 19:28:00,13.39,13.483,13.39,13.483,150000.0
2006-04-28 19:29:00,13.438,13.495,13.368,13.368,350000.0
2006-04-28 19:30:00,13.364,13.483,13.343,13.372,650000.0
2006-04-28 19:33:00,13.415,13.455,13.353,13.389,400000.0
2006-04-28 19:34:00,13.428,13.444,13.357,13.357,500000.0
2006-04-28 19:35:00,13.405,13.561,13.387,13.466,550000.0
2006-04-28 19:36:00,13.531,13.531,13.401,13.514,250000.0
2006-04-28 19:37:00,13.473,13.527,13.394,13.432,400000.0
2006-04-28 19:38:00,13.409,13.496,13.405,13.491,450000.0
2006-04-28 19:39:00,13.388,13.487,13.385,13.487,500000.0
2006-04-28 19:45:00,13.511,13.517,13.364,13.379,700000.0
2006-04-28 19:47:00,13.459,13.499,13.367,13.4,400000.0
2006-04-28 19:50:00,13.484,13.487,13.389,13.39,450000.0
2006-04-28 20:01:00,13.495,13.592,13.493,13.573,250000.0
2006-04-28 20:02:00,13.577,13.577,13.457,13.506,400000.0
2006-04-28 20:03:00,13.529,13.529,13.375,13.388,400000.0
2006-04-28 20:04:00,13.5,13.519,13.355,13.519,250000.0
2006-04-28 20:05:00,13.541,13.605,13.479,13.575,750000.0
2006-04-28 20:06:00,13.452,13.593,13.452,13.486,300000.0
2006-04-28 20:07:00,13.443,13.562,13.443,13.562,300000.0
2006-04-28 20:08:00,13.546,13.612,13.441,13.441,550000.0
2006-04-28 20:09:00,13.505,13.564,13.44,13.44,350000.0
2006-04-28 20:10:00,13.589,13.589,13.468,13.58,400000.0
2006-04-28 20:11:00,13.471,13.534,13.471,13.484,250000.0
2006-04-28 20:12:00,13.421,13.589,13.421,13.556,500000.0
2006-04-28 20:13:00,13.484,13.576,13.457,13.523,400000.0
2006-04-28 20:14:00,13.565,13.565,13.484,13.515,300000.0
2006-04-28 20:15:00,13.507,13.565,13.416,13.466,450000.0
2006-04-28 20:16:00,13.526,13.531,13.417,13.505,250000.0
2006-04-28 20:17:00,13.405,13.501,13.405,13.481,250000.0
2006-04-28 20:18:00,13.538,13.538,13.395,13.517,550000.0
2006-04-28 20:19:00,13.458,13.534,13.43,13.534,350000.0
2006-04-28 20:20:00,13.533,13.541,13.422,13.422,550000.0
2006-04-28 20:21:00,13.455,13.573,13.423,13.423,550000.0
2006-04-28 20:22:00,13.479,13.528,13.445,13.507,300000.0
2006-04-28 20:23:00,13.431,13.592,13.431,13.534,800000.0
2006-04-28 20:24:00,13.414,13.513,13.414,13.507,250000.0
2006-04-28 20:25:00,13.539,13.55,13.414,13.441,600000.0
2006-04-28 20:28:00,13.457,13.552,13.435,13.552,650000.0
2006-04-28 20:29:00,13.555,13.555,13.523,13.523,350000.0
2006-04-28 20:30:00,13.533,13.572,13.467,13.467,450000.0
2006-04-28 20:31:00,13.53,13.566,13.483,13.507,300000.0
2006-04-28 20:32:00,13.477,13.557,13.468,13.468,550000.0
2006-04-28 20:33:00,13.47,13.584,13.462,13.557,350000.0
2006-04-28 20:34:00,13.527,13.532,13.452,13.452,350000.0
2006-04-28 20:35:00,13.586,13.586,13.473,13.473,250000.0
2006-04-28 20:37:00,13.559,13.559,13.451,13.478,250000.0
2006-04-28 20:38:00,13.531,13.556,13.531,13.534,150000.0
2006-04-28 20:39:00,13.476,13.563,13.476,13.539,300000.0
2006-04-28 20:40:00,13.467,13.557,13.413,13.557,400000.0
2006-04-28 20:41:00,13.425,13.459,13.425,13.459,100000.0
2006-04-28 20:43:00,13.447,13.533,13.432,13.506,400000.0
2006-04-28 20:44:00,13.461,13.575,13.451,13.513,300000.0
2006-04-28 20:45:00,13.579,13.599,13.505,13.586,500000.0
2006-04-28 20:46:00,13.446,13.576,13.446,13.576,300000.0
2006-04-28 20:47:00,13.553,13.553,13.441,13.497,350000.0
2006-04-28 20:48:00,13.538,13.586,13.453,13.566,800000.0
2006-04-28 20:49:00,13.474,13.536,13.449,13.536,150000.0
2006-04-28 20:50:00,13.445,13.547,13.445,13.517,150000.0
2006-04-28 20:51:00,13.504,13.574,13.472,13.472,400000.0
2006-04-28 20:52:00,13.535,13.569,13.448,13.508,400000.0
2006-04-28 20:53:00,13.514,13.594,13.459,13.488,250000.0
2006-04-28 20:54:00,13.47,13.599,13.45,13.45,250000.0
2006-04-28 20:56:00,13.521,13.546,13.415,13.463,450000.0
2006-04-28 20:57:00,13.479,13.57,13.433,13.433,250000.0
2006-04-28 21:00:00,13.569,13.569,13.447,13.481,600000.0
2006-04-28 21:02:00,13.445,13.592,13.416,13.475,700000.0
2006-04-28 21:03:00,13.485,13.535,13.425,13.524,350000.0
2006-04-28 21:04:00,13.468,13.601,13.468,13.54,500000.0
2006-04-28 21:06:00,13.548,13.548,13.444,13.48,700000.0
2006-04-28 21:07:00,13.487,13.587,13.455,13.491,550000.0
2006-04-28 21:08:00,13.442,13.473,13.442,13.473,100000.0
2006-04-28 21:09:00,13.555,13.555,13.456,13.546,350000.0
2006-04-28 21:14:00,13.569,13.569,13.456,13.484,300000.0
2006-04-28 21:15:00,13.554,13.554,13.417,13.435,300000.0
2006-04-28 21:16:00,13.505,13.554,13.424,13.554,650000.0
2006-04-28 21:17:00,13.534,13.553,13.488,13.549,300000.0
2006-04-28 21:20:00,13.551,13.564,13.495,13.549,350000.0
2006-04-28 21:21:00,13.511,13.611,13.461,13.461,200000.0
2006-04-28 21:22:00,13.485,13.581,13.467,13.581,250000.0
2006-04-28 21:24:00,13.559,13.565,13.482,13.482,250000.0
2006-04-28 21:25:00,13.488,13.573,13.44,13.553,500000.0
2006-04-28 21:27:00,13.516,13.557,13.47,13.47,150000.0
2006-04-28 21:28:00,13.549,13.555,13.549,13.555,100000.0
2006-04-28 21:29:00,13.508,13.578,13.501,13.578,200000.0
2006-04-28 21:31:00,13.64,13.64,13.515,13.559,500000.0
2006-04-28 21:32:00,13.527,13.614,13.505,13.539,650000.0
2006-04-28 21:33:00,13.581,13.645,13.534,13.569,500000.0
2006-04-28 21:34:00,13.566,13.611,13.54,13.611,350000.0
2006-04-28 21:35:00,13.641,13.656,13.596,13.617,300000.0
2006-04-28 21:36:00,13.598,13.638,13.548,13.548,400000.0
2006-04-28 21:39:00,13.618,13.67,13.571,13.609,500000.0
2006-04-28 21:40:00,13.585,13.668,13.553,13.639,400000.0
2006-04-28 21:41:00,13.675,13.675,13.53,13.645,650000.0
2006-04-28 21:44:00,13.674,13.679,13.559,13.615,400000.0
2006-04-28 21:45:00,13.638,13.684,13.595,13.642,300000.0
2006-04-28 21:46:00,13.689,13.697,13.523,13.523,700000.0
2006-04-28 21:47:00,13.593,13.655,13.593,13.647,250000.0
2006-04-28 21:48:00,13.55,13.606,13.55,13.561,250000.0
2006-04-28 21:49:00,13.557,13.604,13.505,13.587,450000.0
2006-04-28 21:50:00,13.539,13.593,13.485,13.487,250000.0
2006-04-28 21:51:00,13.626,13.64,13.538,13.597,250000.0
2006-04-28 21:52:00,13.493,13.671,13.493,13.659,500000.0
2006-04-28 21:54:00,13.64,13.64,13.539,13.616,200000.0
2006-04-28 21:55:00,13.51,13.602,13.51,13.53,250000.0
2006-04-28 21:56:00,13.521,13.598,13.514,13.584,300000.0
2006-04-28 21:57:00,13.62,13.635,13.62,13.635,100000.0
2006-04-28 22:00:00,13.657,13.662,13.568,13.662,250000.0
2006-04-28 22:01:00,13.653,13.653,13.52,13.531,250000.0
2006-04-28 22:02:00,13.6,13.645,13.538,13.632,450000.0
2006-04-28 22:03:00,13.642,13.667,13.553,13.667,150000.0
2006-04-28 22:06:00,13.577,13.666,13.577,13.642,250000.0
2006-04-28 22:07:00,13.514,13.618,13.514,13.533,400000.0
2006-04-28 22:08:00,13.609,13.631,13.514,13.597,350000.0
2006-04-28 22:09:00,13.623,13.623,13.493,13.578,550000.0
2006-04-28 22:10:00,13.492,13.536,13.492,13.536,250000.0
2006-04-28 22:11:00,13.537,13.629,13.524,13.629,150000.0
2006-04-28 22:13:00,13.552,13.641,13.549,13.641,400000.0
2006-04-28 22:15:00,13.562,13.694,13.562,13.624,450000.0
2006-04-28 22:16:00,13.622,13.649,13.524,13.605,400000.0
2006-04-28 22:17:00,13.616,13.616,13.515,13.515,100000.0
2006-04-28 22:20:00,13.64,13.64,13.536,13.586,350000.0
2006-04-28 22:21:00,13.597,13.623,13.547,13.599,250000.0
2006-04-28 22:22:00,13.591,13.599,13.493,13.588,250000.0
2006-04-28 22:23:00,13.638,13.638,13.497,13.54,600000.0
2006-04-28 22:25:00,13.594,13.632,13.503,13.543,350000.0
2006-04-28 22:26:00,13.557,13.636,13.488,13.636,350000.0
2006-04-28 22:27:00,13.593,13.606,13.5,13.606,650000.0
2006-04-28 22:28:00,13.598,13.62,13.512,13.589,300000.0
2006-04-28 22:30:00,13.615,13.682,13.515,13.515,650000.0
2006-04-28 22:38:00,13.597,13.597,13.496,13.535,200000.0
2006-04-28 22:43:00,13.601,13.604,13.537,13.604,200000.0
2006-04-28 22:44:00,13.604,13.604,13.6,13.6,100000.0
2006-04-28 22:47:00,13.586,13.586,13.486,13.524,200000.0
2006-04-28 22:49:00,13.598,13.598,13.514,13.545,200000.0
2006-04-28 22:58:00,13.617,13.617,13.532,13.532,250000.0
2006-04-30 23:00:00,13.627,13.627,13.542,13.575,200000.0
2006-04-30 23:02:00,13.538,13.538,13.53,13.53,150000.0
2006-04-30 23:03:00,13.52,13.608,13.508,13.608,250000.0
2006-04-30 23:04:00,13.645,13.645,13.489,13.581,500000.0
2006-04-30 23:10:00,13.605,13.605,13.513,13.549,200000.0
2006-04-30 23:21:00,13.591,13.593,13.591,13.593,100000.0
2006-04-30 23:24:00,13.574,13.655,13.574,13.652,300000.0
2006-04-30 23:26:00,13.563,13.678,13.552,13.552,400000.0
2006-04-30 23:33:00,13.663,13.663,13.623,13.623,300000.0
2006-04-30 23:34:00,13.603,13.603,13.601,13.601,100000.0
2006-04-30 23:41:00,13.609,13.64,13.589,13.596,300000.0
2006-04-30 23:42:00,13.548,13.622,13.543,13.622,400000.0
2006-04-30 23:44:00,13.607,13.607,13.506,13.545,200000.0
2006-04-30 23:53:00,13.617,13.617,13.532,13.565,200000.0
2006-04-30 23:57:00,13.604,13.604,13.504,13.543,200000.0
2006-05-01 00:00:00,13.574,13.633,13.55,13.55,300000.0
2006-05-01 00:01:00,13.613,13.645,13.592,13.596,300000.0
2006-05-01 00:12:00,13.615,13.615,13.531,13.564,200000.0
2006-05-01 00:17:00,13.555,13.649,13.501,13.649,300000.0
2006-05-01 00:22:00,13.614,13.614,13.515,13.554,200000.0
2006-05-01 00:30:00,13.568,13.653,13.51,13.584,400000.0
2006-05-01 00:39:00,13.615,13.615,13.515,13.554,200000.0
2006-05-01 00:59:00,13.61,13.639,13.5,13.607,400000.0
2006-05-01 01:00:00,13.567,13.673,13.515,13.515,500000.0
2006-05-01 01:01:00,13.55,13.596,13.545,13.596,350000.0
2006-05-01 01:02:00,13.622,13.637,13.503,13.543,350000.0
2006-05-01 01:03:00,13.571,13.672,13.506,13.506,350000.0
2006-05-01 01:04:00,13.565,13.657,13.529,13.657,400000.0
2006-05-01 01:05:00,13.633,13.707,13.583,13.583,300000.0
2006-05-01 01:06:00,13.71,13.711,13.58,13.62,500000.0
2006-05-01 01:07:00,13.711,13.711,13.554,13.591,500000.0
2006-05-01 01:08:00,13.715,13.715,13.578,13.679,450000.0
2006-05-01 01:09:00,13.632,13.7,13.584,13.588,800000.0
2006-05-01 01:10:00,13.698,13.731,13.62,13.689,450000.0
2006-05-01 01:11:00,13.698,13.726,13.603,13.649,300000.0
2006-05-01 01:12:00,13.739,13.742,13.608,13.736,450000.0
2006-05-01 01:13:00,13.686,13.734,13.62,13.648,300000.0
2006-05-01 01:16:00,13.622,13.712,13.622,13.69,250000.0
2006-05-01 01:18:00,13.609,13.67,13.609,13.67,100000.0
2006-05-01 01:20:00,13.665,13.707,13.605,13.704,250000.0
2006-05-01 01:21:00,13.681,13.727,13.632,13.632,500000.0
2006-05-01 01:22:00,13.652,13.709,13.649,13.674,300000.0
2006-05-01 01:24:00,13.689,13.735,13.615,13.735,250000.0
2006-05-01 01:26:00,13.693,13.711,13.609,13.643,450000.0
2006-05-01 01:27:00,13.682,13.731,13.639,13.639,250000.0
2006-05-01 02:04:00,13.693,13.693,13.593,13.633,200000.0
2006-05-01 02:09:00,13.676,13.676,13.553,13.584,200000.0
2006-05-01 02:11:00,13.591,13.626,13.55,13.55,350000.0
2006-05-01 02:12:00,13.564,13.667,13.564,13.667,200000.0
2006-05-01 02:13:00,13.635,13.639,13.525,13.561,500000.0
2006-05-01 02:14:00,13.597,13.62,13.504,13.596,650000.0
2006-05-01 02:15:00,13.562,13.666,13.537,13.648,800000.0
2006-05-01 02:16:00,13.553,13.649,13.5,13.534,550000.0
2006-05-01 02:17:00,13.607,13.672,13.531,13.531,300000.0
2006-05-01 02:18:00,13.594,13.635,13.549,13.59,400000.0
2006-05-01 02:20:00,13.635,13.635,13.543,13.579,200000.0
2006-05-01 02:25:00,13.555,13.664,13.555,13.623,400000.0
2006-05-01 02:26:00,13.554,13.652,13.554,13.623,400000.0
2006-05-01 02:27:00,13.566,13.689,13.566,13.617,400000.0
2006-05-01 02:28:00,13.554,13.67,13.554,13.668,350000.0
2006-05-01 02:29:00,13.599,13.667,13.559,13.564,400000.0
2006-05-01 02:44:00,13.644,13.644,13.56,13.593,200000.0
2006-05-01 02:48:00,13.636,13.636,13.536,13.574,200000.0
2006-05-01 02:51:00,13.568,13.718,13.548,13.596,600000.0
2006-05-01 02:52:00,13.576,13.584,13.533,13.533,150000.0
2006-05-01 02:56:00,13.648,13.649,13.587,13.626,200000.0
2006-05-01 02:58:00,13.685,13.685,13.593,13.629,200000.0
2006-05-01 03:00:00,13.721,13.721,13.702,13.702,100000.0
2006-05-01 03:02:00,13.685,13.699,13.6,13.699,400000.0
2006-05-01 03:04:00,13.685,13.685,13.593,13.629,200000.0
2006-05-01 03:06:00,13.687,13.694,13.599,13.673,350000.0
2006-05-01 03:08:00,13.723,13.736,13.595,13.63,550000.0
2006-05-01 03:09:00,13.595,13.696,13.588,13.629,400000.0
2006-05-01 03:10:00,13.64,13.683,13.594,13.676,350000.0
2006-05-01 03:12:00,13.609,13.707,13.609,13.707,100000.0
2006-05-01 03:27:00,13.623,13.72,13.623,13.706,400000.0
2006-05-01 03:34:00,13.559,13.673,13.559,13.668,250000.0
2006-05-01 03:38:00,13.685,13.685,13.593,13.629,200000.0
2006-05-01 03:42:00,13.591,13.665,13.591,13.651,250000.0
2006-05-01 03:44:00,13.686,13.686,13.585,13.625,200000.0
2006-05-01 03:47:00,13.732,13.732,13.61,13.677,150000.0
2006-05-01 03:49:00,13.676,13.689,13.612,13.689,300000.0
2006-05-01 03:50:00,13.626,13.727,13.622,13.622,350000.0
2006-05-01 03:55:00,13.704,13.704,13.604,13.643,200000.0
2006-05-01 03:59:00,13.715,13.715,13.631,13.664,200000.0
2006-05-01 04:01:00,13.704,13.704,13.604,13.643,200000.0
2006-05-01 04:08:00,13.715,13.72,13.633,13.665,250000.0
2006-05-01 04:09:00,13.701,13.701,13.613,13.659,150000.0
2006-05-01 04:14:00,13.716,13.716,13.631,13.664,200000.0
2006-05-01 04:39:00,13.649,13.747,13.649,13.704,350000.0
2006-05-01 04:41:00,13.659,13.705,13.545,13.705,700000.0
2006-05-01 04:42:00,13.62,13.722,13.619,13.619,200000.0
2006-05-01 04:45:00,13.731,13.731,13.675,13.72,250000.0
2006-05-01 04:55:00,13.746,13.746,13.681,13.681,150000.0
2006-05-01 04:59:00,13.741,13.741,13.675,13.675,100000.0
2006-05-01 05:25:00,13.639,13.778,13.639,13.778,100000.0
2006-05-01 05:38:00,13.746,13.746,13.661,13.695,200000.0
2006-05-01 05:40:00,13.651,13.767,13.651,13.724,300000.0
2006-05-01 05:41:00,13.733,13.75,13.621,13.621,500000.0
2006-05-01 05:42:00,13.671,13.693,13.571,13.603,400000.0
2006-05-01 05:48:00,13.65,13.686,13.564,13.618,600000.0
2006-05-01 05:56:00,13.703,13.703,13.604,13.674,350000.0
2006-05-01 05:59:00,13.649,13.757,13.649,13.737,250000.0
2006-05-01 06:00:00,13.735,13.786,13.711,13.711,350000.0
2006-05-01 06:01:00,13.732,13.745,13.732,13.745,100000.0
2006-05-01 06:04:00,13.783,13.799,13.679,13.72,400000.0
2006-05-01 06:08:00,13.785,13.796,13.675,13.785,600000.0
2006-05-01 06:09:00,13.794,13.825,13.717,13.745,400000.0
2006-05-01 06:11:00,13.785,13.785,13.693,13.729,200000.0
2006-05-01 06:19:00,13.822,13.822,13.701,13.809,600000.0
2006-05-01 06:23:00,13.773,13.773,13.673,13.713,200000.0
2006-05-01 06:29:00,13.781,13.781,13.699,13.733,250000.0
2006-05-01 06:31:00,13.783,13.801,13.711,13.729,400000.0
2006-05-01 06:32:00,13.788,13.788,13.702,13.702,100000.0
2006-05-01 06:33:00,13.706,13.808,13.706,13.798,350000.0
2006-05-01 06:37:00,13.832,13.832,13.69,13.819,550000.0
2006-05-01 06:38:00,13.742,13.837,13.698,13.796,500000.0
2006-05-01 06:44:00,13.783,13.793,13.737,13.746,250000.0
2006-05-01 06:45:00,13.848,13.848,13.762,13.765,200000.0
2006-05-01 06:47:00,13.876,13.876,13.747,13.866,550000.0
2006-05-01 06:50:00,13.855,13.893,13.771,13.864,600000.0
2006-05-01 07:02:00,13.738,13.78,13.738,13.761,150000.0
2006-05-01 07:03:00,13.748,13.885,13.748,13.784,400000.0
2006-05-01 07:04:00,13.779,13.822,13.767,13.783,300000.0
2006-05-01 07:05:00,13.839,13.878,13.733,13.868,350000.0
2006-05-01 07:06:00,13.842,13.893,13.748,13.748,450000.0
2006-05-01 07:09:00,13.778,13.867,13.742,13.867,450000.0
2006-05-01 07:10:00,13.783,13.849,13.777,13.777,300000.0
2006-05-01 07:12:00,13.827,13.864,13.747,13.862,350000.0
2006-05-01 07:13:00,13.785,13.862,13.7,13.798,500000.0
2006-05-01 07:14:00,13.784,13.839,13.784,13.821,350000.0
2006-05-01 07:15:00,13.82,13.825,13.754,13.754,150000.0
2006-05-01 07:16:00,13.84,13.875,13.84,13.875,100000.0
2006-05-01 07:17:00,13.794,13.864,13.772,13.847,400000.0
2006-05-01 07:19:00,13.841,13.841,13.754,13.754,100000.0
2006-05-01 07:22:00,13.82,13.879,13.774,13.83,550000.0
2006-05-01 07:23:00,13.843,13.881,13.843,13.881,200000.0
2006-05-01 07:24:00,13.854,13.857,13.793,13.857,150000.0
2006-05-01 07:25:00,13.882,13.907,13.849,13.907,200000.0
2006-05-01 07:27:00,13.912,13.946,13.837,13.931,400000.0
2006-05-01 07:28:00,13.816,13.898,13.761,13.869,500000.0
2006-05-01 07:29:00,13.854,13.971,13.828,13.828,500000.0
2006-05-01 07:31:00,13.91,13.92,13.91,13.92,100000.0
2006-05-01 07:32:00,13.888,13.94,13.846,13.874,250000.0
2006-05-01 07:34:00,13.957,13.976,13.873,13.935,350000.0
2006-05-01 07:35:00,13.899,13.939,13.819,13.939,250000.0
2006-05-01 07:42:00,13.834,13.961,13.834,13.942,450000.0
2006-05-01 07:44:00,13.94,13.958,13.847,13.878,300000.0
2006-05-01 07:55:00,13.857,13.943,13.812,13.874,400000.0
2006-05-01 07:56:00,13.929,13.94,13.813,13.813,350000.0
2006-05-01 07:57:00,13.837,13.923,13.821,13.855,250000.0
2006-05-01 07:59:00,13.846,13.941,13.846,13.892,500000.0
2006-05-01 08:00:00,13.961,14.028,13.827,13.827,650000.0
2006-05-01 08:02:00,13.826,13.94,13.803,13.869,750000.0
2006-05-01 08:03:00,13.864,13.973,13.864,13.922,450000.0
2006-05-01 08:04:00,13.841,13.921,13.802,13.802,300000.0
2006-05-01 08:06:00,13.824,13.865,13.757,13.792,400000.0
2006-05-01 08:11:00,13.849,13.855,13.754,13.847,300000.0
2006-05-01 08:12:00,13.784,13.893,13.779,13.791,250000.0
2006-05-01 08:13:00,13.855,13.855,13.705,13.731,400000.0
2006-05-01 08:15:00,13.751,13.869,13.751,13.853,250000.0
2006-05-01 08:20:00,13.842,13.842,13.724,13.799,550000.0
2006-05-01 08:22:00,13.702,13.797,13.702,13.729,350000.0
2006-05-01 08:24:00,13.84,13.84,13.736,13.736,250000.0
2006-05-01 08:25:00,13.744,13.884,13.744,13.839,350000.0
2006-05-01 08:36:00,13.777,13.777,13.644,13.707,500000.0
2006-05-01 08:39:00,13.758,13.833,13.713,13.713,250000.0
2006-05-01 08:40:00,13.706,13.848,13.706,13.814,350000.0
2006-05-01 08:41:00,13.809,13.843,13.773,13.773,350000.0
2006-05-01 08:49:00,13.837,13.837,13.67,13.735,400000.0
2006-05-01 08:50:00,13.653,13.794,13.653,13.794,500000.0
2006-05-01 08:52:00,13.666,13.756,13.658,13.743,450000.0
2006-05-01 08:53:00,13.765,13.789,13.703,13.768,400000.0
2006-05-01 08:54:00,13.81,13.834,13.757,13.757,350000.0
2006-05-01 08:56:00,13.776,13.857,13.751,13.81,550000.0
2006-05-01 08:58:00,13.839,13.839,13.716,13.779,200000.0
2006-05-01 09:06:00,13.791,13.848,13.743,13.783,350000.0
2006-05-01 09:07:00,13.718,13.837,13.718,13.837,400000.0
2006-05-01 09:11:00,13.807,13.807,13.706,13.736,550000.0
2006-05-01 09:12:00,13.822,13.852,13.722,13.743,550000.0
2006-05-01 09:21:00,13.774,13.802,13.684,13.759,550000.0
2006-05-01 09:23:00,13.645,13.74,13.612,13.7,450000.0
2006-05-01 09:26:00,13.702,13.721,13.619,13.653,500000.0
2006-05-01 09:31:00,13.709,13.709,13.632,13.695,400000.0
2006-05-01 09:33:00,13.717,13.748,13.61,13.748,450000.0
2006-05-01 09:35:00,13.618,13.742,13.618,13.742,350000.0
2006-05-01 09:50:00,13.664,13.773,13.641,13.66,500000.0
2006-05-01 09:54:00,13.663,13.797,13.656,13.783,350000.0
2006-05-01 10:00:00,13.8,13.8,13.679,13.783,550000.0
2006-05-01 10:02:00,13.71,13.859,13.71,13.793,350000.0
2006-05-01 10:06:00,13.723,13.804,13.648,13.804,450000.0
2006-05-01 10:07:00,13.743,13.786,13.679,13.713,400000.0
2006-05-01 10:08:00,13.803,13.803,13.648,13.781,300000.0
2006-05-01 10:09:00,13.8,13.829,13.682,13.829,450000.0
2006-05-01 10:11:00,13.821,13.821,13.635,13.676,500000.0
2006-05-01 10:12:00,13.826,13.829,13.723,13.823,350000.0
2006-05-01 10:13:00,13.817,13.921,13.769,13.791,500000.0
2006-05-01 10:14:00,13.784,13.879,13.784,13.879,100000.0
2006-05-01 10:18:00,13.788,13.98,13.788,13.92,450000.0
2006-05-01 10:32:00,13.816,13.859,13.712,13.852,700000.0
2006-05-01 10:33:00,13.865,13.9,13.771,13.9,400000.0
2006-05-01 10:36:00,13.805,13.886,13.771,13.783,500000.0
2006-05-01 10:37:00,13.905,13.923,13.792,13.82,400000.0
2006-05-01 10:44:00,13.855,13.919,13.77,13.888,900000.0
2006-05-01 10:48:00,13.81,13.913,13.745,13.913,450000.0
2006-05-01 10:51:00,13.896,13.937,13.8,13.902,550000.0
2006-05-01 11:26:00,13.904,13.933,13.828,13.933,400000.0
2006-05-01 11:29:00,13.846,13.931,13.826,13.861,500000.0
2006-05-01 11:30:00,13.938,13.938,13.802,13.806,500000.0
2006-05-01 11:31:00,13.913,13.939,13.827,13.888,350000.0
2006-05-01 11:33:00,13.779,13.88,13.769,13.865,350000.0
2006-05-01 11:48:00,13.888,13.935,13.831,13.914,400000.0
2006-05-01 11:57:00,13.931,13.956,13.842,13.913,450000.0
2006-05-01 12:05:00,13.895,13.901,13.77,13.827,350000.0
2006-05-01 12:29:00,13.895,13.944,13.796,13.907,500000.0
2006-05-01 12:33:00,13.924,13.924,13.791,13.791,250000.0
2006-05-01 12:49:00,13.845,13.923,13.805,13.821,450000.0
2006-05-01 12:50:00,13.866,13.946,13.827,13.842,400000.0
2006-05-01 12:58:00,13.853,13.942,13.808,13.827,400000.0
2006-05-01 13:09:00,13.942,13.942,13.827,13.829,450000.0
2006-05-01 13:12:00,13.91,13.91,13.8,13.807,550000.0
2006-05-01 13:16:00,13.892,13.892,13.774,13.87,350000.0
2006-05-01 13:17:00,13.894,13.909,13.798,13.895,450000.0
2006-05-01 13:18:00,13.748,13.894,13.748,13.876,400000.0
2006-05-01 13:20:00,13.785,13.857,13.747,13.803,500000.0
2006-05-01 13:21:00,13.735,13.844,13.718,13.722,350000.0
2006-05-01 13:22:00,13.762,13.88,13.753,13.795,400000.0
2006-05-01 13:23:00,13.818,13.894,13.749,13.763,350000.0
2006-05-01 13:25:00,13.865,13.913,13.804,13.913,350000.0
2006-05-01 13:32:00,13.835,13.896,13.765,13.765,500000.0
2006-05-01 13:44:00,13.794,13.921,13.776,13.84,350000.0
2006-05-01 13:49:00,13.801,13.964,13.801,13.885,350000.0
2006-05-01 13:51:00,13.914,13.914,13.805,13.805,350000.0
2006-05-01 13:57:00,13.85,13.952,13.825,13.825,400000.0
2006-05-01 13:58:00,13.781,13.819,13.781,13.816,350000.0
2006-05-01 14:00:00,13.749,13.8,13.677,13.723,350000.0
2006-05-01 14:02:00,13.812,13.832,13.716,13.79,350000.0
2006-05-01 14:03:00,13.813,13.817,13.743,13.817,350000.0
2006-05-01 14:04:00,13.76,13.885,13.76,13.864,350000.0
2006-05-01 14:05:00,13.796,13.799,13.792,13.796,200000.0
2006-05-01 14:07:00,13.793,13.844,13.712,13.81,400000.0
2006-05-01 14:09:00,13.709,13.855,13.709,13.751,550000.0
2006-05-01 14:12:00,13.824,13.833,13.791,13.825,450000.0
2006-05-01 14:14:00,13.711,13.806,13.668,13.746,500000.0
2006-05-01 14:15:00,13.672,13.805,13.644,13.721,500000.0
2006-05-01 14:16:00,13.736,13.867,13.715,13.807,450000.0
2006-05-01 14:17:00,13.806,13.834,13.753,13.781,450000.0
2006-05-01 14:19:00,13.828,13.856,13.723,13.836,500000.0
2006-05-01 14:20:00,13.724,13.821,13.724,13.727,350000.0
2006-05-01 14:21:00,13.695,13.801,13.695,13.727,450000.0
2006-05-01 14:22:00,13.783,13.824,13.682,13.682,450000.0
2006-05-01 14:24:00,13.796,13.796,13.592,13.654,400000.0
2006-05-01 14:25:00,13.54,13.574,13.493,13.494,350000.0
2006-05-01 14:26:00,13.483,13.527,13.408,13.458,350000.0
2006-05-01 14:27:00,13.436,13.529,13.322,13.529,400000.0
2006-05-01 14:28:00,13.52,13.575,13.453,13.5,400000.0
2006-05-01 14:29:00,13.493,13.548,13.422,13.505,350000.0
2006-05-01 14:30:00,13.489,13.575,13.418,13.418,550000.0
2006-05-01 14:31:00,13.476,13.58,13.455,13.532,400000.0
2006-05-01 14:32:00,13.514,13.56,13.462,13.487,500000.0
2006-05-01 14:33:00,13.571,13.593,13.455,13.5,300000.0
2006-05-01 14:34:00,13.543,13.608,13.489,13.489,450000.0
2006-05-01 14:35:00,13.582,13.583,13.507,13.515,350000.0
2006-05-01 14:36:00,13.586,13.603,13.504,13.603,400000.0
2006-05-01 14:37:00,13.534,13.634,13.487,13.613,550000.0
2006-05-01 14:38:00,13.541,13.585,13.456,13.511,400000.0
2006-05-01 14:39:00,13.564,13.637,13.478,13.483,500000.0
2006-05-01 14:40:00,13.537,13.647,13.517,13.577,400000.0
2006-05-01 14:41:00,13.539,13.687,13.539,13.687,550000.0
2006-05-01 14:42:00,13.603,13.739,13.584,13.739,400000.0
2006-05-01 14:43:00,13.748,13.798,13.664,13.786,500000.0
2006-05-01 14:44:00,13.677,13.718,13.626,13.718,450000.0
2006-05-01 14:45:00,13.745,13.796,13.726,13.777,400000.0
2006-05-01 14:46:00,13.762,13.8,13.7,13.705,350000.0
2006-05-01 14:47:00,13.762,13.863,13.724,13.801,350000.0
2006-05-01 14:48:00,13.765,13.836,13.731,13.811,400000.0
2006-05-01 14:49:00,13.804,13.804,13.601,13.601,500000.0
2006-05-01 14:50:00,13.638,13.733,13.576,13.576,400000.0
2006-05-01 14:51:00,13.702,13.716,13.624,13.681,350000.0
2006-05-01 14:52:00,13.744,13.762,13.682,13.703,450000.0
2006-05-01 14:53:00,13.696,13.783,13.667,13.754,400000.0
2006-05-01 14:54:00,13.692,13.847,13.692,13.693,550000.0
2006-05-01 14:55:00,13.725,13.725,13.567,13.567,450000.0
2006-05-01 14:56:00,13.681,13.726,13.589,13.713,550000.0
2006-05-01 14:57:00,13.741,13.753,13.653,13.75,450000.0
2006-05-01 14:58:00,13.673,13.735,13.653,13.724,400000.0
2006-05-01 14:59:00,13.707,13.806,13.667,13.788,550000.0
2006-05-01 15:00:00,13.653,13.768,13.6,13.6,450000.0
2006-05-01 15:01:00,13.643,13.701,13.575,13.701,450000.0
2006-05-01 15:02:00,13.652,13.773,13.649,13.687,450000.0
2006-05-01 15:03:00,13.701,13.763,13.602,13.763,500000.0
2006-05-01 15:04:00,13.708,13.781,13.67,13.701,550000.0
2006-05-01 15:05:00,13.681,13.846,13.681,13.771,550000.0
2006-05-01 15:06:00,13.83,13.835,13.79,13.79,400000.0
2006-05-01 15:07:00,13.743,13.872,13.743,13.829,350000.0
2006-05-01 15:08:00,13.728,13.862,13.719,13.817,500000.0
2006-05-01 15:09:00,13.862,13.899,13.782,13.784,450000.0
2006-05-01 15:10:00,13.755,13.857,13.73,13.788,400000.0
2006-05-01 15:11:00,13.78,13.851,13.724,13.747,500000.0
2006-05-01 15:12:00,13.875,13.885,13.815,13.864,400000.0
2006-05-01 15:13:00,13.864,13.921,13.826,13.919,400000.0
2006-05-01 15:14:00,13.842,13.875,13.745,13.795,350000.0
2006-05-01 15:15:00,13.757,13.841,13.743,13.774,400000.0
2006-05-01 15:16:00,13.761,13.838,13.706,13.824,400000.0
2006-05-01 15:17:00,13.822,13.882,13.722,13.793,450000.0
2006-05-01 15:18:00,13.864,13.873,13.765,13.846,400000.0
2006-05-01 15:19:00,13.865,13.896,13.812,13.856,450000.0
2006-05-01 15:20:00,13.815,13.913,13.806,13.913,400000.0
2006-05-01 15:21:00,13.854,13.873,13.747,13.873,250000.0
2006-05-01 15:22:00,13.834,13.876,13.798,13.845,450000.0
2006-05-01 15:23:00,13.79,13.889,13.79,13.86,400000.0
2006-05-01 15:24:00,13.871,13.892,13.796,13.849,350000.0
2006-05-01 15:25:00,13.848,13.848,13.746,13.79,350000.0
2006-05-01 15:26:00,13.719,13.832,13.716,13.716,550000.0
2006-05-01 15:27:00,13.722,13.832,13.708,13.746,350000.0
2006-05-01 15:28:00,13.725,13.832,13.725,13.814,350000.0
2006-05-01 15:29:00,13.771,13.883,13.746,13.883,400000.0
2006-05-01 15:30:00,13.789,13.879,13.727,13.879,450000.0
2006-05-01 15:31:00,13.817,13.915,13.794,13.822,500000.0
2006-05-01 15:32:00,13.833,13.899,13.778,13.885,450000.0
2006-05-01 15:33:00,13.87,13.895,13.781,13.895,400000.0
2006-05-01 15:34:00,13.828,13.931,13.791,13.791,400000.0
2006-05-01 15:35:00,13.878,13.947,13.857,13.891,400000.0
2006-05-01 15:36:00,13.896,13.942,13.807,13.922,550000.0
2006-05-01 15:37:00,13.907,13.993,13.84,13.919,400000.0
2006-05-01 15:38:00,13.871,13.946,13.841,13.864,450000.0
2006-05-01 15:39:00,13.915,13.97,13.857,13.9,400000.0
2006-05-01 15:40:00,13.845,13.928,13.823,13.823,450000.0
2006-05-01 15:42:00,13.918,13.939,13.851,13.866,350000.0
2006-05-01 15:43:00,13.875,13.919,13.784,13.801,450000.0
2006-05-01 15:44:00,13.939,13.972,13.872,13.956,350000.0
2006-05-01 15:45:00,13.971,13.987,13.88,13.975,450000.0
2006-05-01 15:46:00,13.892,13.999,13.86,13.878,400000.0
2006-05-01 15:47:00,13.926,13.926,13.79,13.802,550000.0
2006-05-01 15:48:00,13.817,13.868,13.774,13.778,350000.0
2006-05-01 15:49:00,13.847,13.905,13.83,13.905,350000.0
2006-05-01 15:50:00,13.815,13.931,13.794,13.921,550000.0
2006-05-01 15:51:00,13.836,13.836,13.698,13.712,350000.0
2006-05-01 15:52:00,13.716,13.816,13.686,13.686,350000.0
2006-05-01 15:53:00,13.797,13.807,13.694,13.767,500000.0
2006-05-01 15:54:00,13.785,13.79,13.741,13.79,450000.0
2006-05-01 15:55:00,13.661,13.777,13.661,13.767,500000.0
2006-05-01 15:56:00,13.644,13.822,13.644,13.819,450000.0
2006-05-01 15:57:00,13.828,13.874,13.797,13.851,450000.0
2006-05-01 15:58:00,13.826,13.906,13.8,13.866,500000.0
2006-05-01 15:59:00,13.833,13.833,13.694,13.739,450000.0
2006-05-01 16:00:00,13.796,13.804,13.671,13.751,500000.0
2006-05-01 16:01:00,13.794,13.803,13.686,13.686,400000.0
2006-05-01 16:02:00,13.657,13.784,13.636,13.764,550000.0
2006-05-01 16:03:00,13.839,13.871,13.749,13.807,450000.0
2006-05-01 16:04:00,13.723,13.853,13.721,13.818,550000.0
2006-05-01 16:05:00,13.748,13.832,13.748,13.748,400000.0
2006-05-01 16:06:00,13.775,13.89,13.736,13.885,350000.0
2006-05-01 16:07:00,13.833,13.958,13.828,13.828,500000.0
2006-05-01 16:08:00,13.804,13.955,13.804,13.855,550000.0
2006-05-01 16:09:00,13.816,13.938,13.808,13.938,350000.0
2006-05-01 16:10:00,13.923,13.988,13.837,13.946,500000.0
2006-05-01 16:11:00,13.794,13.932,13.794,13.804,500000.0
2006-05-01 16:12:00,13.84,13.865,13.8,13.837,350000.0
2006-05-01 16:16:00,13.865,13.937,13.813,13.888,550000.0
2006-05-01 16:17:00,13.874,13.92,13.795,13.795,350000.0
2006-05-01 16:19:00,13.863,13.912,13.774,13.912,300000.0
2006-05-01 16:20:00,13.942,13.979,13.845,13.845,550000.0
2006-05-01 16:22:00,13.915,13.943,13.849,13.898,450000.0
2006-05-01 16:23:00,13.855,13.99,13.851,13.865,400000.0
2006-05-01 16:24:00,13.925,14.007,13.857,13.976,550000.0
2006-05-01 16:25:00,13.935,13.953,13.845,13.893,350000.0
2006-05-01 16:26:00,13.869,13.915,13.782,13.782,550000.0
2006-05-01 16:27:00,13.794,13.917,13.794,13.917,100000.0
2006-05-01 16:28:00,13.869,13.904,13.816,13.816,400000.0
2006-05-01 16:29:00,13.873,13.898,13.724,13.898,350000.0
2006-05-01 16:30:00,13.797,13.893,13.76,13.859,550000.0
2006-05-01 16:31:00,13.818,13.917,13.779,13.843,400000.0
2006-05-01 16:32:00,13.828,13.95,13.807,13.95,500000.0
2006-05-01 16:33:00,13.848,13.93,13.819,13.846,350000.0
2006-05-01 16:34:00,13.869,13.915,13.815,13.907,350000.0
2006-05-01 16:35:00,13.82,13.914,13.745,13.779,500000.0
2006-05-01 16:36:00,13.889,13.891,13.781,13.781,500000.0
2006-05-01 16:37:00,13.849,13.849,13.725,13.755,500000.0
2006-05-01 16:38:00,13.7,13.888,13.7,13.708,450000.0
2006-05-01 16:39:00,13.738,13.831,13.737,13.83,500000.0
2006-05-01 16:40:00,13.784,13.814,13.7,13.814,500000.0
2006-05-01 16:41:00,13.75,13.827,13.75,13.769,350000.0
2006-05-01 16:42:00,13.788,13.926,13.788,13.896,500000.0
2006-05-01 16:43:00,13.774,13.899,13.774,13.836,350000.0
2006-05-01 16:44:00,13.916,13.916,13.801,13.801,400000.0
2006-05-01 16:46:00,13.838,13.932,13.838,13.932,350000.0
2006-05-01 16:47:00,13.856,13.943,13.837,13.851,600000.0
2006-05-01 16:48:00,13.886,13.886,13.753,13.814,500000.0
2006-05-01 16:49:00,13.832,13.863,13.75,13.75,450000.0
2006-05-01 16:50:00,13.865,13.865,13.739,13.78,350000.0
2006-05-01 16:52:00,13.766,13.895,13.759,13.892,450000.0
2006-05-01 16:53:00,13.807,13.892,13.768,13.804,350000.0
2006-05-01 16:54:00,13.792,13.864,13.724,13.751,450000.0
2006-05-01 16:55:00,13.84,13.888,13.75,13.796,550000.0
2006-05-01 16:56:00,13.737,13.79,13.677,13.696,400000.0
2006-05-01 16:57:00,13.696,13.784,13.675,13.675,300000.0
2006-05-01 16:58:00,13.659,13.764,13.659,13.734,500000.0
2006-05-01 16:59:00,13.704,13.796,13.657,13.657,400000.0
2006-05-01 17:00:00,13.788,13.788,13.674,13.674,350000.0
2006-05-01 17:02:00,13.714,13.817,13.714,13.791,400000.0
2006-05-01 17:03:00,13.754,13.826,13.725,13.79,500000.0
2006-05-01 17:04:00,13.756,13.832,13.719,13.791,350000.0
2006-05-01 17:05:00,13.846,13.846,13.725,13.826,400000.0
2006-05-01 17:06:00,13.906,13.917,13.792,13.854,350000.0
2006-05-01 17:07:00,13.846,13.879,13.764,13.817,500000.0
2006-05-01 17:08:00,13.738,13.88,13.738,13.793,500000.0
2006-05-01 17:09:00,13.76,13.857,13.721,13.784,450000.0
2006-05-01 17:10:00,13.849,13.887,13.778,13.84,350000.0
2006-05-01 17:11:00,13.852,13.852,13.689,13.725,400000.0
2006-05-01 17:12:00,13.803,13.827,13.726,13.748,400000.0
2006-05-01 17:13:00,13.743,13.864,13.708,13.844,450000.0
2006-05-01 17:14:00,13.748,13.824,13.674,13.824,550000.0
2006-05-01 17:15:00,13.749,13.853,13.721,13.791,350000.0
2006-05-01 17:16:00,13.859,13.859,13.766,13.839,450000.0
2006-05-01 17:17:00,13.847,13.859,13.71,13.859,350000.0
2006-05-01 17:18:00,13.804,13.844,13.751,13.844,350000.0
2006-05-01 17:19:00,13.732,13.862,13.732,13.827,450000.0
2006-05-01 17:20:00,13.802,13.859,13.731,13.749,350000.0
2006-05-01 17:21:00,13.848,13.848,13.79,13.79,200000.0
2006-05-01 17:22:00,13.91,13.91,13.772,13.848,500000.0
2006-05-01 17:23:00,13.789,13.898,13.781,13.883,550000.0
2006-05-01 17:24:00,13.885,13.885,13.774,13.805,350000.0
2006-05-01 17:25:00,13.893,13.906,13.803,13.906,400000.0
2006-05-01 17:26:00,13.782,13.877,13.777,13.839,450000.0
2006-05-01 17:27:00,13.864,13.897,13.784,13.87,400000.0
2006-05-01 17:28:00,13.831,13.903,13.758,13.758,550000.0
2006-05-01 17:30:00,13.761,13.931,13.761,13.884,450000.0
2006-05-01 17:31:00,13.812,13.872,13.752,13.838,600000.0
2006-05-01 17:32:00,13.777,13.875,13.759,13.803,400000.0
2006-05-01 17:33:00,13.771,13.796,13.689,13.796,400000.0
2006-05-01 17:34:00,13.791,13.821,13.688,13.818,450000.0
2006-05-01 17:35:00,13.758,13.841,13.703,13.776,500000.0
2006-05-01 17:36:00,13.797,13.836,13.699,13.827,450000.0
2006-05-01 17:38:00,13.753,13.799,13.708,13.747,400000.0
2006-05-01 17:40:00,13.738,13.845,13.733,13.825,900000.0
2006-05-01 17:41:00,13.797,13.87,13.764,13.87,400000.0
2006-05-01 17:44:00,13.853,13.879,13.781,13.85,450000.0
2006-05-01 17:45:00,13.79,13.886,13.789,13.831,550000.0
2006-05-01 17:46:00,13.93,13.93,13.853,13.876,250000.0
2006-05-01 17:47:00,13.914,13.927,13.815,13.851,400000.0
2006-05-01 17:48:00,13.888,13.903,13.775,13.903,400000.0
2006-05-01 17:50:00,13.897,13.914,13.805,13.805,550000.0
2006-05-01 17:51:00,13.823,13.914,13.748,13.802,550000.0
2006-05-01 17:52:00,13.87,13.953,13.789,13.789,350000.0
2006-05-01 17:53:00,13.846,13.884,13.803,13.803,500000.0
2006-05-01 17:54:00,13.814,13.883,13.784,13.883,350000.0
2006-05-01 17:55:00,13.755,13.902,13.755,13.839,350000.0
2006-05-01 17:56:00,13.731,13.837,13.719,13.777,400000.0
2006-05-01 17:57:00,13.891,13.912,13.835,13.874,400000.0
2006-05-01 17:58:00,13.863,13.877,13.797,13.839,450000.0
2006-05-01 17:59:00,13.781,13.904,13.781,13.904,350000.0
2006-05-01 18:00:00,13.806,13.916,13.769,13.852,350000.0
2006-05-01 18:01:00,13.841,13.897,13.755,13.816,450000.0
2006-05-01 18:02:00,13.796,13.896,13.788,13.856,500000.0
2006-05-01 18:03:00,13.818,13.843,13.759,13.785,350000.0
2006-05-01 18:04:00,13.855,13.892,13.738,13.792,400000.0
2006-05-01 18:05:00,13.783,13.876,13.751,13.86,550000.0
2006-05-01 18:06:00,13.792,13.836,13.692,13.692,450000.0
2006-05-01 18:07:00,13.832,13.832,13.706,13.821,400000.0
2006-05-01 18:08:00,13.758,13.758,13.705,13.705,100000.0
2006-05-01 18:09:00,13.762,13.852,13.712,13.764,450000.0
2006-05-01 18:10:00,13.77,13.809,13.748,13.769,350000.0
2006-05-01 18:11:00,13.724,13.843,13.699,13.807,450000.0
2006-05-01 18:12:00,13.835,13.847,13.731,13.75,550000.0
2006-05-01 18:13:00,13.744,13.833,13.717,13.833,300000.0
2006-05-01 18:14:00,13.701,13.804,13.701,13.804,400000.0
2006-05-01 18:16:00,13.722,13.851,13.691,13.718,400000.0
2006-05-01 18:17:00,13.813,13.857,13.747,13.747,300000.0
2006-05-01 18:18:00,13.805,13.905,13.727,13.727,500000.0
2006-05-01 18:19:00,13.749,13.815,13.743,13.815,350000.0
2006-05-01 18:20:00,13.734,13.835,13.711,13.835,400000.0
2006-05-01 18:21:00,13.787,13.862,13.736,13.828,550000.0
2006-05-01 18:22:00,13.84,13.845,13.761,13.788,400000.0
2006-05-01 18:23:00,13.861,13.861,13.766,13.849,400000.0
2006-05-01 18:24:00,13.845,13.862,13.761,13.856,400000.0
2006-05-01 18:25:00,13.78,13.862,13.74,13.766,500000.0
2006-05-01 18:26:00,13.769,13.848,13.73,13.848,550000.0
2006-05-01 18:27:00,13.817,13.867,13.75,13.861,350000.0
2006-05-01 18:28:00,13.836,13.853,13.752,13.845,350000.0
2006-05-01 18:29:00,13.796,13.849,13.779,13.84,350000.0
2006-05-01 18:30:00,13.774,13.808,13.686,13.758,450000.0
2006-05-01 18:31:00,13.767,13.777,13.675,13.763,350000.0
2006-05-01 18:32:00,13.732,13.794,13.673,13.726,450000.0
2006-05-01 18:33:00,13.752,13.761,13.665,13.672,300000.0
2006-05-01 18:34:00,13.752,13.782,13.662,13.782,400000.0
2006-05-01 18:35:00,13.72,13.797,13.72,13.776,350000.0
2006-05-01 18:36:00,13.786,13.875,13.724,13.828,550000.0
2006-05-01 18:37:00,13.759,13.859,13.739,13.805,500000.0
2006-05-01 18:39:00,13.843,13.865,13.753,13.822,400000.0
2006-05-01 18:41:00,13.74,13.808,13.724,13.778,500000.0
2006-05-01 18:42:00,13.735,13.783,13.671,13.702,550000.0
2006-05-01 18:43:00,13.757,13.782,13.682,13.782,400000.0
2006-05-01 18:44:00,13.712,13.746,13.613,13.659,500000.0
2006-05-01 18:45:00,13.604,13.649,13.58,13.619,350000.0
2006-05-01 18:46:00,13.532,13.668,13.494,13.668,350000.0
2006-05-01 18:47:00,13.567,13.691,13.565,13.691,400000.0
2006-05-01 18:48:00,13.704,13.786,13.684,13.716,350000.0
2006-05-01 18:49:00,13.739,13.745,13.673,13.745,150000.0
2006-05-01 18:50:00,13.747,13.75,13.617,13.725,350000.0
2006-05-01 18:51:00,13.702,13.716,13.613,13.631,450000.0
2006-05-01 18:52:00,13.709,13.77,13.642,13.747,550000.0
2006-05-01 18:53:00,13.698,13.745,13.666,13.726,450000.0
2006-05-01 18:54:00,13.701,13.749,13.701,13.719,350000.0
2006-05-01 18:55:00,13.625,13.728,13.609,13.677,350000.0
2006-05-01 18:56:00,13.677,13.726,13.611,13.707,400000.0
2006-05-01 18:57:00,13.713,13.724,13.605,13.708,450000.0
2006-05-01 18:58:00,13.706,13.706,13.628,13.682,350000.0
2006-05-01 18:59:00,13.63,13.679,13.63,13.651,450000.0
2006-05-01 19:00:00,13.622,13.702,13.567,13.702,350000.0
2006-05-01 19:01:00,13.616,13.704,13.607,13.68,500000.0
2006-05-01 19:02:00,13.67,13.714,13.604,13.694,400000.0
2006-05-01 19:04:00,13.7,13.733,13.616,13.658,350000.0
2006-05-01 19:05:00,13.737,13.76,13.676,13.726,250000.0
2006-05-01 19:06:00,13.704,13.749,13.584,13.749,400000.0
2006-05-01 19:07:00,13.719,13.771,13.65,13.719,400000.0
2006-05-01 19:08:00,13.717,13.811,13.693,13.693,350000.0
2006-05-01 19:09:00,13.636,13.765,13.61,13.708,500000.0
2006-05-01 19:10:00,13.806,13.815,13.739,13.755,200000.0
2006-05-01 19:11:00,13.795,13.834,13.746,13.798,450000.0
2006-05-01 19:12:00,13.743,13.826,13.743,13.811,350000.0
2006-05-01 19:13:00,13.779,13.856,13.708,13.708,350000.0
2006-05-01 19:14:00,13.72,13.835,13.72,13.835,400000.0
2006-05-01 19:15:00,13.774,13.867,13.753,13.867,500000.0
2006-05-01 19:16:00,13.891,13.891,13.808,13.83,350000.0
2006-05-01 19:17:00,13.788,13.86,13.75,13.791,250000.0
2006-05-01 19:18:00,13.75,13.877,13.75,13.833,350000.0
2006-05-01 19:19:00,13.845,13.845,13.694,13.841,400000.0
2006-05-01 19:20:00,13.859,13.864,13.751,13.864,350000.0
2006-05-01 19:21:00,13.829,13.829,13.746,13.789,250000.0
2006-05-01 19:22:00,13.788,13.817,13.69,13.714,400000.0
2006-05-01 19:23:00,13.822,13.847,13.742,13.742,350000.0
2006-05-01 19:24:00,13.832,13.907,13.815,13.871,400000.0
2006-05-01 19:26:00,13.855,13.876,13.763,13.799,250000.0
2006-05-01 19:27:00,13.813,13.881,13.784,13.881,400000.0
2006-05-01 19:28:00,13.769,13.852,13.769,13.84,400000.0
2006-05-01 19:29:00,13.81,13.89,13.752,13.858,500000.0
2006-05-01 19:32:00,13.811,13.876,13.777,13.794,400000.0
2006-05-01 19:36:00,13.824,13.824,13.725,13.763,200000.0
2006-05-01 19:40:00,13.74,13.837,13.719,13.766,400000.0
2006-05-01 19:41:00,13.792,13.876,13.792,13.876,100000.0
2006-05-01 20:05:00,13.868,13.889,13.761,13.889,400000.0
2006-05-01 20:06:00,13.882,13.892,13.864,13.892,350000.0
2006-05-01 20:09:00,13.852,13.859,13.754,13.791,400000.0
2006-05-01 20:10:00,13.793,13.832,13.793,13.832,100000.0
2006-05-01 20:11:00,13.784,13.87,13.784,13.846,300000.0
2006-05-01 20:14:00,13.856,13.856,13.772,13.805,200000.0
2006-05-01 20:16:00,13.803,13.856,13.757,13.791,250000.0
2006-05-01 20:18:00,13.835,13.835,13.726,13.76,250000.0
2006-05-01 20:19:00,13.842,13.842,13.829,13.829,100000.0
2006-05-01 20:23:00,13.746,13.884,13.746,13.884,350000.0
2006-05-01 20:24:00,13.84,13.847,13.777,13.777,150000.0
2006-05-01 20:26:00,13.88,13.88,13.862,13.864,150000.0
2006-05-01 20:27:00,13.863,13.875,13.798,13.848,350000.0
2006-05-01 20:28:00,13.8,13.848,13.8,13.844,250000.0
2006-05-01 20:30:00,13.876,13.876,13.792,13.825,200000.0
2006-05-01 20:33:00,13.769,13.883,13.764,13.883,300000.0
2006-05-01 20:38:00,13.898,13.898,13.782,13.823,350000.0
2006-05-01 20:39:00,13.939,13.941,13.857,13.857,150000.0
2006-05-01 20:41:00,13.806,13.943,13.8,13.892,350000.0
2006-05-01 20:43:00,13.874,13.906,13.799,13.81,350000.0
2006-05-01 20:44:00,13.853,13.958,13.848,13.932,200000.0
2006-05-01 20:50:00,13.927,13.928,13.82,13.886,400000.0
2006-05-01 20:51:00,13.878,13.895,13.826,13.871,450000.0
2006-05-01 20:52:00,13.899,13.917,13.877,13.91,250000.0
2006-05-01 20:54:00,13.809,13.879,13.77,13.81,300000.0
2006-05-01 20:57:00,13.866,13.866,13.765,13.805,200000.0
2006-05-01 20:59:00,13.804,13.868,13.804,13.83,250000.0
2006-05-01 21:04:00,13.857,13.898,13.77,13.808,250000.0
2006-05-01 21:06:00,13.871,13.871,13.759,13.802,350000.0
2006-05-01 21:08:00,13.855,13.855,13.763,13.799,200000.0
2006-05-01 21:10:00,13.848,13.888,13.785,13.798,350000.0
2006-05-01 21:11:00,13.788,13.869,13.786,13.855,500000.0
2006-05-01 21:12:00,13.877,13.877,13.804,13.804,150000.0
2006-05-01 21:19:00,13.801,13.909,13.789,13.861,350000.0
2006-05-01 21:20:00,13.786,13.822,13.786,13.822,100000.0
2006-05-01 21:22:00,13.883,13.883,13.788,13.791,150000.0
2006-05-01 21:23:00,13.728,13.788,13.728,13.774,200000.0
2006-05-01 21:24:00,13.712,13.712,13.71,13.71,100000.0
2006-05-01 21:25:00,13.679,13.778,13.679,13.752,350000.0
2006-05-01 21:26:00,13.774,13.774,13.723,13.764,150000.0
2006-05-01 21:27:00,13.686,13.739,13.652,13.696,400000.0
2006-05-01 21:29:00,13.755,13.755,13.663,13.699,200000.0
2006-05-01 21:33:00,13.766,13.766,13.747,13.747,150000.0
2006-05-01 21:34:00,13.709,13.783,13.704,13.717,350000.0
2006-05-01 21:35:00,13.769,13.769,13.669,13.678,250000.0
2006-05-01 21:41:00,13.719,13.741,13.615,13.672,250000.0
2006-05-01 21:42:00,13.732,13.732,13.583,13.705,300000.0
2006-05-01 21:46:00,13.657,13.7,13.595,13.616,500000.0
2006-05-01 21:47:00,13.636,13.672,13.636,13.665,300000.0
2006-05-01 21:48:00,13.533,13.627,13.533,13.584,250000.0
2006-05-01 21:50:00,13.619,13.752,13.619,13.655,500000.0
2006-05-01 21:52:00,13.715,13.715,13.652,13.683,300000.0
2006-05-01 21:54:00,13.722,13.766,13.632,13.668,350000.0
2006-05-01 21:56:00,13.709,13.731,13.647,13.727,400000.0
2006-05-01 21:57:00,13.664,13.734,13.632,13.688,350000.0
2006-05-01 21:59:00,13.724,13.724,13.625,13.663,200000.0
2006-05-01 22:04:00,13.738,13.738,13.654,13.685,200000.0
2006-05-01 22:08:00,13.726,13.726,13.626,13.665,200000.0
2006-05-01 22:11:00,13.732,13.742,13.651,13.684,250000.0
2006-05-01 22:12:00,13.682,13.682,13.649,13.649,100000.0
2006-05-01 22:14:00,13.727,13.727,13.642,13.675,200000.0
2006-05-01 22:16:00,13.728,13.77,13.641,13.723,600000.0
2006-05-01 22:17:00,13.683,13.783,13.68,13.783,250000.0
2006-05-01 22:18:00,13.679,13.819,13.678,13.678,450000.0
2006-05-01 22:22:00,13.715,13.715,13.707,13.707,150000.0
2006-05-01 22:23:00,13.797,13.797,13.697,13.761,350000.0
2006-05-01 22:24:00,13.75,13.76,13.699,13.751,400000.0
2006-05-01 22:27:00,13.742,13.742,13.643,13.683,200000.0
2006-05-01 22:36:00,13.747,13.758,13.665,13.726,250000.0
2006-05-01 22:37:00,13.713,13.752,13.713,13.739,150000.0
2006-05-01 22:41:00,13.781,13.781,13.642,13.76,450000.0
2006-05-01 22:42:00,13.763,13.808,13.678,13.678,200000.0
2006-05-01 22:45:00,13.75,13.75,13.646,13.684,200000.0
2006-05-01 22:47:00,13.753,13.753,13.67,13.703,200000.0
2006-05-01 22:52:00,13.73,13.73,13.724,13.724,100000.0
2006-05-01 22:54:00,13.721,13.723,13.721,13.723,100000.0
2006-05-01 22:56:00,13.728,13.728,13.654,13.68,300000.0
2006-05-01 22:59:00,13.717,13.717,13.616,13.655,200000.0
2006-05-01 23:00:00,13.667,13.731,13.614,13.69,500000.0
2006-05-01 23:01:00,13.636,13.75,13.636,13.75,400000.0
2006-05-01 23:11:00,13.652,13.751,13.652,13.751,100000.0
2006-05-01 23:12:00,13.724,13.724,13.619,13.619,150000.0
2006-05-01 23:14:00,13.681,13.684,13.578,13.602,350000.0
2006-05-01 23:16:00,13.671,13.673,13.671,13.673,100000.0
2006-05-01 23:27:00,13.745,13.745,13.669,13.712,400000.0
2006-05-01 23:29:00,13.684,13.759,13.648,13.703,500000.0
2006-05-01 23:30:00,13.626,13.745,13.626,13.702,300000.0
2006-05-01 23:36:00,13.733,13.733,13.593,13.637,300000.0
2006-05-01 23:37:00,13.651,13.754,13.651,13.754,100000.0
2006-05-01 23:40:00,13.68,13.74,13.651,13.651,300000.0
2006-05-01 23:44:00,13.731,13.731,13.651,13.683,200000.0
2006-05-01 23:46:00,13.732,13.742,13.732,13.742,100000.0
2006-05-01 23:50:00,13.763,13.763,13.664,13.703,200000.0
2006-05-01 23:52:00,13.753,13.753,13.652,13.692,250000.0
2006-05-01 23:53:00,13.751,13.756,13.679,13.679,150000.0
2006-05-02 00:00:00,13.82,14.36,13.69,14.28,250000.0
2006-05-02 00:02:00,13.752,13.775,13.721,13.751,250000.0
2006-05-02 00:04:00,13.751,13.751,13.648,13.686,200000.0
2006-05-02 00:06:00,13.733,13.733,13.635,13.673,200000.0
2006-05-02 00:08:00,13.731,13.731,13.716,13.716,100000.0
2006-05-02 00:09:00,13.717,13.749,13.669,13.749,200000.0
2006-05-02 00:12:00,13.754,13.754,13.649,13.686,200000.0
2006-05-02 00:14:00,13.681,13.761,13.631,13.631,300000.0
2006-05-02 00:15:00,13.688,13.737,13.659,13.701,350000.0
2006-05-02 00:17:00,13.784,13.784,13.632,13.664,550000.0
2006-05-02 00:18:00,13.734,13.734,13.632,13.711,150000.0
2006-05-02 00:20:00,13.718,13.729,13.632,13.665,350000.0
2006-05-02 00:22:00,13.644,13.644,13.644,13.644,100000.0
2006-05-02 00:23:00,13.658,13.727,13.656,13.708,250000.0
2006-05-02 00:26:00,13.724,13.724,13.559,13.597,500000.0
2006-05-02 00:27:00,13.616,13.671,13.616,13.671,150000.0
2006-05-02 00:29:00,13.729,13.729,13.661,13.661,300000.0
2006-05-02 00:30:00,13.655,13.719,13.589,13.648,400000.0
2006-05-02 00:34:00,13.697,13.697,13.618,13.652,200000.0
2006-05-02 00:36:00,13.741,13.747,13.615,13.745,600000.0
2006-05-02 00:39:00,13.7,13.742,13.609,13.658,350000.0
2006-05-02 00:43:00,13.698,13.724,13.612,13.644,400000.0
2006-05-02 00:45:00,13.691,13.691,13.595,13.642,250000.0
2006-05-02 00:49:00,13.67,13.67,13.664,13.664,100000.0
2006-05-02 00:53:00,13.686,13.686,13.607,13.641,200000.0
2006-05-02 00:57:00,13.677,13.71,13.619,13.661,450000.0
2006-05-02 01:14:00,13.65,13.688,13.582,13.596,550000.0
2006-05-02 01:15:00,13.654,13.74,13.627,13.661,400000.0
2006-05-02 01:19:00,13.687,13.687,13.581,13.623,300000.0
2006-05-02 01:20:00,13.713,13.713,13.699,13.699,100000.0
2006-05-02 01:28:00,13.733,13.733,13.665,13.673,300000.0
2006-05-02 01:29:00,13.664,13.664,13.66,13.66,100000.0
2006-05-02 01:32:00,13.619,13.619,13.6,13.6,100000.0
2006-05-02 01:38:00,13.61,13.681,13.61,13.681,100000.0
2006-05-02 01:39:00,13.582,13.697,13.582,13.638,500000.0
2006-05-02 01:40:00,13.612,13.72,13.596,13.673,300000.0
2006-05-02 01:41:00,13.685,13.743,13.625,13.635,400000.0
2006-05-02 01:43:00,13.668,13.715,13.594,13.609,550000.0
2006-05-02 01:44:00,13.697,13.709,13.618,13.66,350000.0
2006-05-02 01:45:00,13.738,13.749,13.653,13.749,200000.0
2006-05-02 01:46:00,13.634,13.776,13.627,13.719,650000.0
2006-05-02 01:48:00,13.725,13.725,13.641,13.674,200000.0
2006-05-02 01:49:00,13.722,13.722,13.633,13.712,200000.0
2006-05-02 01:50:00,13.595,13.678,13.594,13.664,300000.0
2006-05-02 01:52:00,13.685,13.685,13.607,13.641,200000.0
2006-05-02 01:54:00,13.644,13.725,13.578,13.682,600000.0
2006-05-02 01:57:00,13.708,13.708,13.628,13.662,200000.0
2006-05-02 01:59:00,13.729,13.729,13.649,13.683,200000.0
2006-05-02 02:00:00,13.703,13.703,13.573,13.614,350000.0
2006-05-02 02:01:00,13.618,13.666,13.618,13.666,100000.0
2006-05-02 02:02:00,13.654,13.687,13.64,13.661,300000.0
2006-05-02 02:04:00,13.663,13.663,13.585,13.621,200000.0
2006-05-02 02:07:00,13.631,13.718,13.631,13.666,400000.0
2006-05-02 02:08:00,13.655,13.669,13.539,13.627,700000.0
2006-05-02 02:09:00,13.551,13.636,13.546,13.546,250000.0
2006-05-02 02:10:00,13.522,13.645,13.522,13.645,400000.0
2006-05-02 02:11:00,13.576,13.658,13.574,13.596,300000.0
2006-05-02 02:12:00,13.637,13.655,13.585,13.655,150000.0
2006-05-02 02:14:00,13.59,13.629,13.523,13.584,450000.0
2006-05-02 02:16:00,13.528,13.608,13.504,13.504,400000.0
2006-05-02 02:19:00,13.522,13.683,13.522,13.529,700000.0
2006-05-02 02:22:00,13.575,13.608,13.568,13.568,200000.0
2006-05-02 02:23:00,13.624,13.624,13.583,13.583,400000.0
2006-05-02 02:25:00,13.549,13.602,13.501,13.571,250000.0
2006-05-02 02:26:00,13.504,13.611,13.504,13.568,400000.0
2006-05-02 02:27:00,13.487,13.631,13.479,13.58,400000.0
2006-05-02 02:30:00,13.555,13.678,13.555,13.678,100000.0
2006-05-02 02:35:00,13.608,13.651,13.544,13.639,600000.0
2006-05-02 02:36:00,13.655,13.703,13.604,13.625,450000.0
2006-05-02 02:37:00,13.67,13.704,13.566,13.694,850000.0
2006-05-02 02:41:00,13.619,13.673,13.555,13.56,550000.0
2006-05-02 02:42:00,13.616,13.675,13.566,13.644,400000.0
2006-05-02 02:43:00,13.641,13.686,13.53,13.686,500000.0
2006-05-02 02:44:00,13.666,13.666,13.567,13.639,150000.0
2006-05-02 02:45:00,13.585,13.725,13.524,13.607,500000.0
2006-05-02 02:46:00,13.624,13.706,13.624,13.702,350000.0
2006-05-02 02:47:00,13.7,13.7,13.559,13.687,250000.0
2006-05-02 02:49:00,13.654,13.654,13.575,13.611,200000.0
2006-05-02 02:51:00,13.624,13.704,13.563,13.62,350000.0
2006-05-02 02:54:00,13.656,13.676,13.539,13.636,600000.0
2006-05-02 02:57:00,13.583,13.688,13.545,13.589,550000.0
2006-05-02 02:58:00,13.613,13.714,13.56,13.624,600000.0
2006-05-02 03:00:00,13.685,13.685,13.641,13.649,200000.0
2006-05-02 03:01:00,13.67,13.67,13.618,13.618,150000.0
2006-05-02 03:09:00,13.615,13.615,13.523,13.559,200000.0
2006-05-02 03:11:00,13.612,13.65,13.558,13.619,550000.0
2006-05-02 03:12:00,13.553,13.651,13.553,13.646,200000.0
2006-05-02 03:13:00,13.629,13.655,13.552,13.575,500000.0
2006-05-02 03:14:00,13.532,13.613,13.532,13.613,250000.0
2006-05-02 03:17:00,13.618,13.635,13.5,13.548,450000.0
2006-05-02 03:24:00,13.626,13.626,13.542,13.575,200000.0
2006-05-02 03:26:00,13.609,13.609,13.514,13.557,400000.0
2006-05-02 03:27:00,13.543,13.625,13.543,13.625,400000.0
2006-05-02 03:29:00,13.522,13.596,13.506,13.592,250000.0
2006-05-02 03:30:00,13.631,13.631,13.548,13.548,100000.0
2006-05-02 03:43:00,13.648,13.648,13.491,13.527,250000.0
2006-05-02 03:49:00,13.595,13.602,13.528,13.602,300000.0
2006-05-02 03:50:00,13.538,13.627,13.538,13.542,200000.0
2006-05-02 03:52:00,13.592,13.662,13.592,13.662,100000.0
2006-05-02 03:54:00,13.655,13.655,13.571,13.603,200000.0
2006-05-02 03:59:00,13.643,13.643,13.539,13.576,200000.0
2006-05-02 04:02:00,13.649,13.649,13.57,13.603,200000.0
2006-05-02 04:03:00,13.658,13.663,13.658,13.663,150000.0
2006-05-02 04:04:00,13.58,13.671,13.579,13.652,300000.0
2006-05-02 04:06:00,13.643,13.643,13.544,13.583,200000.0
2006-05-02 04:08:00,13.633,13.633,13.534,13.573,200000.0
2006-05-02 04:11:00,13.644,13.644,13.561,13.593,200000.0
2006-05-02 04:32:00,13.658,13.67,13.584,13.67,450000.0
2006-05-02 04:33:00,13.711,13.733,13.621,13.733,350000.0
2006-05-02 04:38:00,13.694,13.694,13.61,13.643,200000.0
2006-05-02 04:40:00,13.66,13.726,13.655,13.723,300000.0
2006-05-02 04:42:00,13.655,13.655,13.653,13.653,100000.0
2006-05-02 04:43:00,13.679,13.691,13.669,13.669,200000.0
2006-05-02 04:44:00,13.608,13.703,13.595,13.703,300000.0
2006-05-02 04:45:00,13.744,13.767,13.731,13.767,250000.0
2006-05-02 04:59:00,13.698,13.758,13.698,13.758,100000.0
2006-05-02 05:03:00,13.683,13.763,13.669,13.756,250000.0
2006-05-02 05:10:00,13.753,13.753,13.682,13.728,300000.0
2006-05-02 05:18:00,13.733,13.733,13.668,13.707,200000.0
2006-05-02 05:25:00,13.667,13.81,13.667,13.81,100000.0
2006-05-02 05:31:00,13.711,13.776,13.672,13.713,500000.0
2006-05-02 05:38:00,13.766,13.766,13.665,13.705,200000.0
2006-05-02 05:41:00,13.747,13.747,13.618,13.643,550000.0
2006-05-02 05:42:00,13.64,13.716,13.63,13.63,400000.0
2006-05-02 05:45:00,13.618,13.774,13.618,13.65,550000.0
2006-05-02 05:47:00,13.687,13.687,13.586,13.625,200000.0
2006-05-02 05:49:00,13.642,13.642,13.613,13.613,100000.0
2006-05-02 05:50:00,13.592,13.726,13.592,13.726,350000.0
2006-05-02 05:52:00,13.759,13.789,13.653,13.769,450000.0
2006-05-02 05:53:00,13.668,13.721,13.668,13.721,100000.0
2006-05-02 05:54:00,13.704,13.735,13.7,13.722,300000.0
2006-05-02 06:01:00,13.711,13.711,13.617,13.652,300000.0
2006-05-02 06:02:00,13.732,13.793,13.668,13.793,350000.0
2006-05-02 06:08:00,13.769,13.778,13.665,13.731,400000.0
2006-05-02 06:10:00,13.721,13.721,13.584,13.653,300000.0
2006-05-02 06:11:00,13.608,13.74,13.608,13.634,400000.0
2006-05-02 06:13:00,13.724,13.749,13.674,13.7,350000.0
2006-05-02 06:17:00,13.735,13.735,13.635,13.673,200000.0
2006-05-02 06:20:00,13.719,13.724,13.719,13.724,150000.0
2006-05-02 06:21:00,13.708,13.786,13.708,13.786,200000.0
2006-05-02 06:24:00,13.745,13.745,13.666,13.701,200000.0
2006-05-02 06:34:00,13.745,13.745,13.646,13.684,200000.0
2006-05-02 06:38:00,13.704,13.814,13.658,13.751,500000.0
2006-05-02 06:46:00,13.742,13.742,13.623,13.623,350000.0
2006-05-02 06:48:00,13.706,13.706,13.6,13.637,200000.0
2006-05-02 06:53:00,13.681,13.724,13.583,13.686,600000.0
2006-05-02 06:55:00,13.677,13.677,13.677,13.677,100000.0
2006-05-02 06:57:00,13.707,13.707,13.628,13.662,200000.0
2006-05-02 06:58:00,13.643,13.719,13.643,13.678,300000.0
2006-05-02 06:59:00,13.65,13.74,13.639,13.74,300000.0
2006-05-02 07:04:00,13.75,13.75,13.64,13.64,300000.0
2006-05-02 07:07:00,13.703,13.703,13.605,13.627,400000.0
2006-05-02 07:08:00,13.605,13.72,13.605,13.695,400000.0
2006-05-02 07:09:00,13.651,13.749,13.609,13.749,450000.0
2006-05-02 07:11:00,13.724,13.724,13.624,13.663,200000.0
2006-05-02 07:14:00,13.677,13.729,13.671,13.698,350000.0
2006-05-02 07:15:00,13.686,13.71,13.686,13.696,250000.0
2006-05-02 07:19:00,13.704,13.722,13.634,13.634,250000.0
2006-05-02 07:22:00,13.696,13.696,13.684,13.684,100000.0
2006-05-02 07:24:00,13.687,13.687,13.622,13.622,100000.0
2006-05-02 07:26:00,13.566,13.696,13.566,13.631,200000.0
2006-05-02 07:29:00,13.671,13.784,13.663,13.716,250000.0
2006-05-02 07:32:00,13.659,13.713,13.625,13.659,250000.0
2006-05-02 07:33:00,13.718,13.774,13.635,13.635,350000.0
2006-05-02 07:36:00,13.67,13.741,13.67,13.686,500000.0
2006-05-02 07:42:00,13.73,13.73,13.63,13.63,100000.0
2006-05-02 07:43:00,13.627,13.725,13.577,13.674,450000.0
2006-05-02 07:44:00,13.659,13.659,13.545,13.59,300000.0
2006-05-02 07:45:00,13.595,13.666,13.585,13.666,400000.0
2006-05-02 07:47:00,13.685,13.685,13.583,13.654,150000.0
2006-05-02 07:48:00,13.635,13.646,13.565,13.646,200000.0
2006-05-02 07:50:00,13.587,13.665,13.587,13.665,100000.0
2006-05-02 07:51:00,13.584,13.685,13.566,13.675,600000.0
2006-05-02 07:52:00,13.672,13.672,13.554,13.554,150000.0
2006-05-02 07:53:00,13.554,13.651,13.554,13.651,200000.0
2006-05-02 07:54:00,13.642,13.677,13.581,13.598,350000.0
2006-05-02 07:55:00,13.638,13.645,13.547,13.547,400000.0
2006-05-02 07:57:00,13.56,13.618,13.542,13.578,350000.0
2006-05-02 07:59:00,13.599,13.676,13.585,13.619,700000.0
2006-05-02 08:02:00,13.555,13.682,13.533,13.615,750000.0
2006-05-02 08:05:00,13.609,13.725,13.597,13.617,550000.0
2006-05-02 08:16:00,13.6,13.687,13.598,13.667,250000.0
2006-05-02 08:17:00,13.632,13.766,13.632,13.703,650000.0
2006-05-02 08:18:00,13.673,13.712,13.603,13.683,550000.0
2006-05-02 08:21:00,13.629,13.764,13.612,13.638,550000.0
2006-05-02 08:22:00,13.591,13.716,13.591,13.608,350000.0
2006-05-02 08:23:00,13.599,13.713,13.599,13.713,300000.0
2006-05-02 08:24:00,13.733,13.733,13.625,13.625,250000.0
2006-05-02 08:26:00,13.719,13.725,13.619,13.717,500000.0
2006-05-02 08:29:00,13.624,13.731,13.616,13.692,400000.0
2006-05-02 08:31:00,13.601,13.658,13.59,13.628,400000.0
2006-05-02 08:32:00,13.749,13.762,13.656,13.706,400000.0
2006-05-02 08:38:00,13.713,13.747,13.607,13.638,650000.0
2006-05-02 08:40:00,13.692,13.748,13.676,13.728,250000.0
2006-05-02 08:42:00,13.765,13.765,13.634,13.715,450000.0
2006-05-02 08:53:00,13.737,13.741,13.645,13.72,400000.0
2006-05-02 08:54:00,13.761,13.773,13.686,13.686,350000.0
2006-05-02 08:58:00,13.73,13.754,13.6,13.638,450000.0
2006-05-02 09:00:00,13.668,13.803,13.645,13.665,550000.0
2006-05-02 09:01:00,13.628,13.628,13.628,13.628,50000.0
2006-05-02 09:04:00,13.706,13.751,13.603,13.751,400000.0
2006-05-02 09:09:00,13.627,13.765,13.613,13.621,450000.0
2006-05-02 09:16:00,13.645,13.735,13.595,13.625,350000.0
2006-05-02 09:18:00,13.688,13.724,13.611,13.681,400000.0
2006-05-02 09:19:00,13.717,13.717,13.6,13.701,450000.0
2006-05-02 09:21:00,13.651,13.693,13.595,13.693,550000.0
2006-05-02 09:22:00,13.642,13.692,13.584,13.692,250000.0
2006-05-02 09:23:00,13.575,13.683,13.546,13.662,450000.0
2006-05-02 09:24:00,13.562,13.671,13.562,13.641,400000.0
2006-05-02 09:25:00,13.72,13.72,13.591,13.629,350000.0
2006-05-02 09:26:00,13.621,13.692,13.615,13.646,200000.0
2006-05-02 09:28:00,13.646,13.703,13.624,13.691,350000.0
2006-05-02 09:29:00,13.612,13.747,13.612,13.714,300000.0
2006-05-02 09:30:00,13.63,13.733,13.614,13.711,400000.0
2006-05-02 09:31:00,13.671,13.671,13.596,13.663,400000.0
2006-05-02 09:39:00,13.741,13.792,13.632,13.733,500000.0
2006-05-02 09:40:00,13.605,13.718,13.559,13.559,550000.0
2006-05-02 09:41:00,13.66,13.73,13.605,13.605,350000.0
2006-05-02 09:44:00,13.632,13.717,13.584,13.635,350000.0
2006-05-02 09:45:00,13.582,13.709,13.582,13.709,100000.0
2006-05-02 09:46:00,13.672,13.672,13.658,13.658,100000.0
2006-05-02 09:48:00,13.757,13.757,13.608,13.658,450000.0
2006-05-02 09:49:00,13.7,13.756,13.638,13.675,350000.0
2006-05-02 09:50:00,13.665,13.744,13.616,13.616,500000.0
2006-05-02 09:52:00,13.749,13.749,13.63,13.72,400000.0
2006-05-02 09:53:00,13.611,13.731,13.611,13.615,400000.0
2006-05-02 09:54:00,13.725,13.736,13.6,13.696,350000.0
2006-05-02 09:55:00,13.69,13.733,13.61,13.634,400000.0
2006-05-02 09:56:00,13.615,13.729,13.585,13.687,400000.0
2006-05-02 09:57:00,13.572,13.659,13.527,13.659,500000.0
2006-05-02 09:58:00,13.584,13.664,13.545,13.648,400000.0
2006-05-02 09:59:00,13.664,13.786,13.639,13.735,450000.0
2006-05-02 10:01:00,13.656,13.679,13.561,13.615,500000.0
2006-05-02 10:02:00,13.528,13.654,13.528,13.616,350000.0
2006-05-02 10:03:00,13.621,13.669,13.56,13.595,400000.0
2006-05-02 10:04:00,13.671,13.705,13.613,13.639,400000.0
2006-05-02 10:08:00,13.72,13.72,13.586,13.708,300000.0
2006-05-02 10:10:00,13.695,13.741,13.599,13.711,550000.0
2006-05-02 10:11:00,13.725,13.765,13.61,13.61,500000.0
2006-05-02 10:15:00,13.717,13.717,13.596,13.662,350000.0
2006-05-02 10:16:00,13.582,13.729,13.582,13.673,400000.0
2006-05-02 10:18:00,13.584,13.733,13.584,13.733,450000.0
2006-05-02 10:19:00,13.642,13.721,13.604,13.674,400000.0
2006-05-02 10:22:00,13.611,13.754,13.611,13.677,400000.0
2006-05-02 10:24:00,13.76,13.777,13.628,13.774,900000.0
2006-05-02 10:25:00,13.67,13.813,13.67,13.727,700000.0
2006-05-02 10:27:00,13.725,13.763,13.651,13.763,450000.0
2006-05-02 10:28:00,13.777,13.777,13.682,13.713,350000.0
2006-05-02 10:29:00,13.789,13.789,13.627,13.733,900000.0
2006-05-02 10:31:00,13.625,13.702,13.625,13.668,350000.0
2006-05-02 10:33:00,13.73,13.766,13.647,13.738,400000.0
2006-05-02 10:34:00,13.775,13.805,13.651,13.756,500000.0
2006-05-02 10:35:00,13.674,13.79,13.662,13.718,400000.0
2006-05-02 10:36:00,13.704,13.798,13.678,13.698,500000.0
2006-05-02 10:37:00,13.805,13.805,13.677,13.724,400000.0
2006-05-02 10:39:00,13.772,13.792,13.66,13.66,650000.0
2006-05-02 10:40:00,13.792,13.805,13.697,13.8,550000.0
2006-05-02 10:43:00,13.756,13.847,13.709,13.723,400000.0
2006-05-02 10:44:00,13.795,13.851,13.709,13.818,900000.0
2006-05-02 10:46:00,13.805,13.863,13.732,13.863,400000.0
2006-05-02 10:47:00,13.838,13.88,13.741,13.741,350000.0
2006-05-02 10:48:00,13.752,13.815,13.673,13.813,450000.0
2006-05-02 10:49:00,13.85,13.861,13.736,13.736,600000.0
2006-05-02 10:50:00,13.774,13.799,13.667,13.676,800000.0
2006-05-02 10:51:00,13.799,13.902,13.757,13.855,550000.0
2006-05-02 10:53:00,13.793,13.814,13.684,13.743,500000.0
2006-05-02 10:54:00,13.788,13.788,13.659,13.659,400000.0
2006-05-02 10:55:00,13.764,13.821,13.669,13.771,800000.0
2006-05-02 10:56:00,13.764,13.829,13.69,13.811,400000.0
2006-05-02 10:59:00,13.783,13.799,13.658,13.658,450000.0
2006-05-02 11:12:00,13.789,13.809,13.701,13.77,550000.0
2006-05-02 11:14:00,13.706,13.799,13.677,13.799,400000.0
2006-05-02 11:15:00,13.704,13.837,13.704,13.734,400000.0
2006-05-02 11:16:00,13.739,13.81,13.739,13.791,500000.0
2006-05-02 11:19:00,13.669,13.805,13.627,13.805,550000.0
2006-05-02 11:21:00,13.819,13.819,13.673,13.772,450000.0
2006-05-02 11:22:00,13.822,13.863,13.697,13.697,400000.0
2006-05-02 11:24:00,13.777,13.843,13.734,13.801,550000.0
2006-05-02 11:28:00,13.732,13.828,13.715,13.8,350000.0
2006-05-02 11:29:00,13.739,13.805,13.701,13.72,500000.0
2006-05-02 11:31:00,13.785,13.822,13.716,13.788,350000.0
2006-05-02 11:35:00,13.782,13.796,13.655,13.736,450000.0
2006-05-02 11:36:00,13.732,13.829,13.689,13.748,550000.0
2006-05-02 11:46:00,13.788,13.837,13.708,13.736,400000.0
2006-05-02 11:47:00,13.776,13.837,13.69,13.802,500000.0
2006-05-02 11:48:00,13.796,13.829,13.735,13.814,400000.0
2006-05-02 11:49:00,13.799,13.843,13.719,13.785,350000.0
2006-05-02 11:50:00,13.774,13.824,13.705,13.824,350000.0
2006-05-02 11:51:00,13.703,13.841,13.703,13.8,450000.0
2006-05-02 11:52:00,13.72,13.831,13.657,13.831,450000.0
2006-05-02 11:55:00,13.8,13.859,13.748,13.854,350000.0
2006-05-02 12:04:00,13.791,13.87,13.749,13.749,350000.0
2006-05-02 12:07:00,13.834,13.834,13.673,13.765,450000.0
2006-05-02 12:09:00,13.717,13.823,13.717,13.764,350000.0
2006-05-02 12:10:00,13.813,13.826,13.733,13.801,400000.0
2006-05-02 12:11:00,13.793,13.859,13.759,13.777,300000.0
2006-05-02 12:12:00,13.719,13.836,13.719,13.748,350000.0
2006-05-02 12:13:00,13.818,13.864,13.754,13.836,400000.0
2006-05-02 12:15:00,13.805,13.879,13.748,13.783,400000.0
2006-05-02 12:20:00,13.785,13.838,13.714,13.768,500000.0
2006-05-02 12:22:00,13.846,13.846,13.732,13.809,400000.0
2006-05-02 12:26:00,13.827,13.827,13.716,13.772,450000.0
2006-05-02 12:32:00,13.706,13.835,13.706,13.722,300000.0
2006-05-02 12:38:00,13.816,13.859,13.729,13.797,450000.0
2006-05-02 12:41:00,13.819,13.897,13.748,13.897,450000.0
2006-05-02 12:47:00,13.835,13.937,13.786,13.842,350000.0
2006-05-02 12:48:00,13.792,13.876,13.744,13.871,550000.0
2006-05-02 12:51:00,13.799,13.902,13.774,13.877,500000.0
2006-05-02 12:52:00,13.792,13.897,13.778,13.877,500000.0
2006-05-02 12:53:00,13.765,13.862,13.743,13.848,500000.0
2006-05-02 12:57:00,13.845,13.89,13.759,13.759,400000.0
2006-05-02 12:58:00,13.815,13.922,13.784,13.788,400000.0
2006-05-02 12:59:00,13.817,13.849,13.746,13.844,450000.0
2006-05-02 13:03:00,13.803,13.876,13.748,13.748,450000.0
2006-05-02 13:04:00,13.795,13.83,13.698,13.738,450000.0
2006-05-02 13:11:00,13.756,13.85,13.756,13.821,400000.0
2006-05-02 13:14:00,13.721,13.855,13.721,13.834,350000.0
2006-05-02 13:17:00,13.848,13.905,13.794,13.905,450000.0
2006-05-02 13:18:00,13.77,13.92,13.77,13.898,400000.0
2006-05-02 13:20:00,13.808,13.873,13.777,13.828,500000.0
2006-05-02 13:22:00,13.792,13.899,13.787,13.815,400000.0
2006-05-02 13:24:00,13.881,13.906,13.765,13.8,450000.0
2006-05-02 13:31:00,13.743,13.865,13.743,13.862,450000.0
2006-05-02 13:32:00,13.801,13.934,13.791,13.791,500000.0
2006-05-02 13:33:00,13.819,13.884,13.784,13.826,350000.0
2006-05-02 13:34:00,13.798,13.936,13.794,13.806,350000.0
2006-05-02 13:35:00,13.858,13.973,13.834,13.834,400000.0
2006-05-02 13:36:00,13.873,13.936,13.79,13.891,450000.0
2006-05-02 13:37:00,13.811,13.902,13.811,13.902,350000.0
2006-05-02 13:38:00,13.852,13.934,13.809,13.934,400000.0
2006-05-02 13:39:00,13.9,13.943,13.828,13.904,500000.0
2006-05-02 13:40:00,13.903,13.947,13.826,13.947,350000.0
2006-05-02 13:43:00,13.94,13.962,13.812,13.925,500000.0
2006-05-02 13:45:00,13.854,13.97,13.818,13.903,400000.0
2006-05-02 13:46:00,13.821,13.895,13.788,13.84,450000.0
2006-05-02 13:47:00,13.903,13.903,13.804,13.804,100000.0
2006-05-02 13:49:00,13.799,13.958,13.799,13.896,350000.0
2006-05-02 13:51:00,13.939,13.995,13.886,13.886,350000.0
2006-05-02 13:52:00,13.982,13.982,13.858,13.959,350000.0
2006-05-02 13:53:00,13.884,13.988,13.84,13.896,450000.0
2006-05-02 13:58:00,13.838,13.974,13.83,13.956,550000.0
2006-05-02 13:59:00,13.954,13.954,13.87,13.87,350000.0
2006-05-02 14:07:00,13.915,13.978,13.835,13.935,400000.0
2006-05-02 14:08:00,13.896,13.996,13.865,13.918,400000.0
2006-05-02 14:15:00,13.83,13.975,13.83,13.877,500000.0
2006-05-02 14:16:00,13.864,14.002,13.848,13.92,450000.0
2006-05-02 14:18:00,13.827,13.954,13.821,13.954,400000.0
2006-05-02 14:20:00,13.877,14.012,13.877,13.905,350000.0
2006-05-02 14:24:00,13.968,13.968,13.805,13.933,400000.0
2006-05-02 14:25:00,13.87,13.938,13.849,13.87,350000.0
2006-05-02 14:26:00,13.897,13.973,13.853,13.891,350000.0
2006-05-02 14:27:00,13.915,14.01,13.855,14.01,400000.0
2006-05-02 14:28:00,14.004,14.017,13.92,13.97,400000.0
2006-05-02 14:29:00,13.977,14.051,13.913,14.004,350000.0
2006-05-02 14:30:00,14.001,14.06,13.919,13.919,550000.0
2006-05-02 14:31:00,13.985,14.127,13.985,14.075,400000.0
2006-05-02 14:32:00,14.061,14.103,13.991,14.02,500000.0
2006-05-02 14:33:00,14.032,14.149,13.995,14.134,500000.0
2006-05-02 14:34:00,14.08,14.111,13.985,13.985,450000.0
2006-05-02 14:35:00,14.091,14.132,14.042,14.06,350000.0
2006-05-02 14:36:00,14.119,14.14,14.021,14.14,400000.0
2006-05-02 14:37:00,14.077,14.18,14.033,14.141,550000.0
2006-05-02 14:38:00,14.079,14.119,14.05,14.097,400000.0
2006-05-02 14:39:00,14.088,14.116,13.974,13.993,500000.0
2006-05-02 14:40:00,14.055,14.102,14.012,14.045,400000.0
2006-05-02 14:41:00,14.016,14.124,14.006,14.085,550000.0
2006-05-02 14:42:00,13.994,14.101,13.992,14.085,400000.0
2006-05-02 14:43:00,14.096,14.146,14.007,14.106,500000.0
2006-05-02 14:44:00,14.0,14.075,13.965,14.057,450000.0
2006-05-02 14:45:00,14.038,14.098,14.012,14.079,400000.0
2006-05-02 14:46:00,14.075,14.119,14.019,14.043,350000.0
2006-05-02 14:47:00,14.068,14.136,13.993,14.124,350000.0
2006-05-02 14:48:00,14.114,14.145,14.042,14.129,400000.0
2006-05-02 14:49:00,14.171,14.171,14.029,14.029,500000.0
2006-05-02 14:50:00,14.066,14.121,14.0,14.0,400000.0
2006-05-02 14:51:00,14.119,14.127,14.029,14.085,350000.0
2006-05-02 14:52:00,14.146,14.166,14.074,14.097,450000.0
2006-05-02 14:53:00,14.063,14.17,14.051,14.11,400000.0
2006-05-02 14:54:00,14.019,14.153,14.019,14.058,550000.0
2006-05-02 14:55:00,14.095,14.112,13.968,13.968,450000.0
2006-05-02 14:56:00,14.081,14.104,13.964,14.088,550000.0
2006-05-02 14:57:00,14.124,14.16,14.037,14.139,450000.0
2006-05-02 14:58:00,14.068,14.136,14.039,14.099,400000.0
2006-05-02 14:59:00,14.051,14.112,13.996,14.104,550000.0
2006-05-02 15:00:00,13.967,14.097,13.967,13.997,450000.0
2006-05-02 15:01:00,14.02,14.049,13.938,14.014,450000.0
2006-05-02 15:02:00,13.942,14.085,13.942,14.041,450000.0
2006-05-02 15:03:00,14.058,14.106,13.962,14.093,500000.0
2006-05-02 15:04:00,14.025,14.116,13.966,14.01,550000.0
2006-05-02 15:05:00,14.0,14.089,13.993,14.025,550000.0
2006-05-02 15:06:00,14.099,14.13,14.08,14.08,400000.0
2006-05-02 15:07:00,14.024,14.127,13.987,14.077,350000.0
2006-05-02 15:08:00,13.989,14.125,13.978,14.059,500000.0
2006-05-02 15:09:00,14.06,14.117,13.982,14.007,450000.0
2006-05-02 15:10:00,14.023,14.105,13.967,14.024,400000.0
2006-05-02 15:11:00,14.027,14.145,13.998,14.013,500000.0
2006-05-02 15:12:00,14.055,14.114,13.921,13.974,450000.0
2006-05-02 15:13:00,14.079,14.115,14.008,14.1,400000.0
2006-05-02 15:14:00,14.03,14.1,13.958,14.008,400000.0
2006-05-02 15:15:00,13.986,14.129,13.986,14.068,400000.0
2006-05-02 15:16:00,14.1,14.133,14.055,14.094,400000.0
2006-05-02 15:17:00,14.05,14.124,13.979,14.055,450000.0
2006-05-02 15:18:00,14.115,14.115,14.01,14.068,400000.0
2006-05-02 15:19:00,14.085,14.143,14.051,14.102,450000.0
2006-05-02 15:20:00,14.071,14.132,14.059,14.132,400000.0
2006-05-02 15:21:00,14.024,14.119,13.989,14.119,350000.0
2006-05-02 15:22:00,14.099,14.135,14.061,14.104,450000.0
2006-05-02 15:23:00,14.041,14.129,14.041,14.094,400000.0
2006-05-02 15:24:00,14.102,14.113,14.023,14.093,350000.0
2006-05-02 15:25:00,14.118,14.118,14.014,14.057,350000.0
2006-05-02 15:26:00,13.993,14.127,13.993,14.022,550000.0
2006-05-02 15:27:00,14.014,14.143,14.002,14.056,350000.0
2006-05-02 15:28:00,14.029,14.114,14.023,14.091,350000.0
2006-05-02 15:29:00,14.077,14.116,14.045,14.097,200000.0
2006-05-02 15:30:00,14.068,14.108,13.978,14.034,450000.0
2006-05-02 15:31:00,14.013,14.149,14.013,14.043,500000.0
2006-05-02 15:32:00,14.04,14.116,14.003,14.102,450000.0
2006-05-02 15:33:00,14.083,14.083,13.974,14.066,400000.0
2006-05-02 15:34:00,14.016,14.134,13.94,13.94,400000.0
2006-05-02 15:35:00,14.042,14.129,14.018,14.066,400000.0
2006-05-02 15:36:00,14.065,14.106,13.974,14.094,550000.0
2006-05-02 15:37:00,14.003,14.116,14.002,14.093,400000.0
2006-05-02 15:38:00,14.071,14.143,14.056,14.062,450000.0
2006-05-02 15:39:00,14.057,14.141,13.981,14.141,550000.0
2006-05-02 15:40:00,14.033,14.169,14.033,14.053,450000.0
2006-05-02 15:41:00,14.008,14.135,14.008,14.079,400000.0
2006-05-02 15:42:00,14.117,14.117,14.006,14.029,350000.0
2006-05-02 15:43:00,14.049,14.101,13.986,13.992,450000.0
2006-05-02 15:44:00,14.113,14.138,14.04,14.112,350000.0
2006-05-02 15:45:00,14.125,14.129,14.038,14.127,450000.0
2006-05-02 15:46:00,14.012,14.122,14.011,14.038,400000.0
2006-05-02 15:47:00,14.107,14.14,13.992,14.015,550000.0
2006-05-02 15:48:00,14.059,14.157,14.046,14.049,350000.0
2006-05-02 15:49:00,14.117,14.166,14.095,14.166,350000.0
2006-05-02 15:50:00,14.109,14.225,14.078,14.16,550000.0
2006-05-02 15:51:00,14.103,14.147,14.002,14.027,350000.0
2006-05-02 15:52:00,14.013,14.15,14.012,14.012,350000.0
2006-05-02 15:53:00,14.113,14.179,14.055,14.141,500000.0
2006-05-02 15:54:00,14.135,14.138,14.063,14.138,450000.0
2006-05-02 15:55:00,14.022,14.126,14.014,14.096,500000.0
2006-05-02 15:56:00,13.97,14.111,13.97,14.037,450000.0
2006-05-02 15:57:00,14.016,14.05,13.974,14.05,450000.0
2006-05-02 15:58:00,14.035,14.109,13.988,14.109,500000.0
2006-05-02 15:59:00,14.091,14.091,13.99,14.005,450000.0
2006-05-02 16:00:00,14.066,14.104,13.957,14.045,500000.0
2006-05-02 16:01:00,14.077,14.077,13.96,13.96,400000.0
2006-05-02 16:02:00,13.952,14.064,13.924,14.015,550000.0
2006-05-02 16:03:00,14.08,14.08,13.961,14.022,450000.0
2006-05-02 16:04:00,13.956,14.087,13.954,14.051,550000.0
2006-05-02 16:05:00,14.051,14.124,13.964,13.964,500000.0
2006-05-02 16:06:00,13.985,14.089,13.946,14.062,350000.0
2006-05-02 16:07:00,13.983,14.054,13.97,13.97,500000.0
2006-05-02 16:08:00,13.934,14.027,13.927,13.976,550000.0
2006-05-02 16:09:00,13.943,14.03,13.925,14.03,350000.0
2006-05-02 16:10:00,13.988,14.034,13.892,13.995,500000.0
2006-05-02 16:11:00,13.886,14.021,13.851,13.851,500000.0
2006-05-02 16:12:00,13.936,14.009,13.926,13.956,350000.0
2006-05-02 16:13:00,13.929,14.029,13.929,14.029,450000.0
2006-05-02 16:14:00,14.029,14.029,13.897,13.967,500000.0
2006-05-02 16:15:00,14.016,14.016,13.898,13.911,350000.0
2006-05-02 16:16:00,13.994,14.061,13.939,14.033,550000.0
2006-05-02 16:17:00,14.047,14.135,13.976,13.976,350000.0
2006-05-02 16:18:00,14.089,14.098,13.964,14.039,400000.0
2006-05-02 16:19:00,13.977,14.096,13.972,14.085,500000.0
2006-05-02 16:20:00,14.095,14.108,13.997,13.999,550000.0
2006-05-02 16:21:00,14.013,14.104,13.965,14.064,500000.0
2006-05-02 16:22:00,14.084,14.094,14.007,14.035,450000.0
2006-05-02 16:23:00,14.003,14.17,14.003,14.026,400000.0
2006-05-02 16:24:00,14.077,14.132,14.007,14.132,550000.0
2006-05-02 16:25:00,14.099,14.132,14.053,14.132,350000.0
2006-05-02 16:26:00,14.084,14.125,13.977,13.977,550000.0
2006-05-02 16:27:00,14.021,14.067,13.961,14.033,400000.0
2006-05-02 16:28:00,14.081,14.125,14.028,14.048,400000.0
2006-05-02 16:29:00,14.051,14.139,14.011,14.139,500000.0
2006-05-02 16:30:00,14.004,14.094,13.97,14.079,550000.0
2006-05-02 16:31:00,14.033,14.12,13.99,14.049,400000.0
2006-05-02 16:32:00,14.107,14.116,14.005,14.116,450000.0
2006-05-02 16:33:00,14.021,14.118,14.012,14.05,350000.0
2006-05-02 16:34:00,14.078,14.132,14.034,14.131,350000.0
2006-05-02 16:35:00,14.047,14.144,13.971,14.037,500000.0
2006-05-02 16:36:00,14.174,14.2,14.116,14.119,500000.0
2006-05-02 16:37:00,14.187,14.187,14.08,14.095,500000.0
2006-05-02 16:38:00,14.028,14.188,14.028,14.049,450000.0
2006-05-02 16:39:00,14.096,14.202,14.096,14.202,500000.0
2006-05-02 16:40:00,14.155,14.157,14.035,14.157,300000.0
2006-05-02 16:41:00,14.045,14.137,14.045,14.063,350000.0
2006-05-02 16:42:00,14.063,14.185,14.063,14.166,500000.0
2006-05-02 16:43:00,14.022,14.141,14.022,14.079,350000.0
2006-05-02 16:44:00,14.149,14.149,14.017,14.017,400000.0
2006-05-02 16:45:00,14.01,14.102,14.004,14.061,400000.0
2006-05-02 16:46:00,14.055,14.106,14.021,14.086,350000.0
2006-05-02 16:47:00,14.009,14.097,13.966,14.012,600000.0
2006-05-02 16:48:00,14.097,14.123,14.021,14.079,500000.0
2006-05-02 16:49:00,14.062,14.101,13.961,13.961,450000.0
2006-05-02 16:50:00,14.022,14.153,14.022,14.089,500000.0
2006-05-02 16:51:00,14.088,14.088,13.961,13.961,400000.0
2006-05-02 16:52:00,14.004,14.126,13.994,14.126,450000.0
2006-05-02 16:53:00,14.03,14.139,14.004,14.061,350000.0
2006-05-02 16:54:00,14.074,14.189,14.052,14.052,450000.0
2006-05-02 16:55:00,14.134,14.168,14.033,14.08,550000.0
2006-05-02 16:56:00,14.08,14.156,14.035,14.051,400000.0
2006-05-02 16:57:00,14.041,14.143,14.029,14.029,300000.0
2006-05-02 16:58:00,14.045,14.209,14.045,14.126,500000.0
2006-05-02 16:59:00,14.092,14.178,14.067,14.081,400000.0
2006-05-02 17:00:00,14.153,14.153,13.989,13.989,350000.0
2006-05-02 17:01:00,14.034,14.137,13.997,14.05,500000.0
2006-05-02 17:02:00,14.064,14.14,14.064,14.088,400000.0
2006-05-02 17:03:00,14.037,14.117,13.988,14.069,500000.0
2006-05-02 17:04:00,14.043,14.149,14.007,14.071,350000.0
2006-05-02 17:05:00,14.12,14.12,13.988,14.094,400000.0
2006-05-02 17:06:00,14.138,14.138,13.977,14.078,350000.0
2006-05-02 17:07:00,14.076,14.081,13.979,14.04,500000.0
2006-05-02 17:08:00,13.98,14.119,13.98,14.053,500000.0
2006-05-02 17:10:00,14.084,14.11,14.023,14.07,350000.0
2006-05-02 17:11:00,14.103,14.107,13.977,13.985,400000.0
2006-05-02 17:12:00,14.052,14.078,13.964,13.982,400000.0
2006-05-02 17:13:00,14.034,14.073,13.923,14.069,450000.0
2006-05-02 17:14:00,13.985,14.065,13.933,14.044,550000.0
2006-05-02 17:15:00,13.963,14.063,13.942,14.004,350000.0
2006-05-02 17:16:00,14.058,14.058,13.926,14.0,450000.0
2006-05-02 17:17:00,13.979,14.081,13.939,14.05,300000.0
2006-05-02 17:18:00,14.011,14.054,13.965,14.054,350000.0
2006-05-02 17:19:00,13.951,14.079,13.951,14.04,450000.0
2006-05-02 17:20:00,14.015,14.084,13.935,13.955,350000.0
2006-05-02 17:21:00,14.066,14.101,14.009,14.009,250000.0
2006-05-02 17:22:00,13.973,14.105,13.973,14.085,500000.0
2006-05-02 17:23:00,13.981,14.068,13.941,14.053,550000.0
2006-05-02 17:24:00,14.053,14.053,13.982,14.0,350000.0
2006-05-02 17:25:00,14.073,14.094,13.987,14.094,400000.0
2006-05-02 17:26:00,13.986,14.098,13.986,14.051,450000.0
2006-05-02 17:27:00,14.063,14.09,13.975,14.062,400000.0
2006-05-02 17:28:00,14.033,14.113,13.991,13.991,550000.0
2006-05-02 17:29:00,14.01,14.117,14.01,14.102,500000.0
2006-05-02 17:30:00,13.978,14.105,13.978,14.085,450000.0
2006-05-02 17:31:00,14.06,14.17,14.001,14.068,600000.0
2006-05-02 17:32:00,13.991,14.087,13.974,14.041,400000.0
2006-05-02 17:33:00,14.031,14.068,13.948,14.068,400000.0
2006-05-02 17:34:00,14.064,14.119,13.975,14.093,450000.0
2006-05-02 17:35:00,14.02,14.078,13.961,14.019,500000.0
2006-05-02 17:36:00,14.048,14.097,13.965,14.082,450000.0
2006-05-02 17:37:00,14.075,14.075,13.921,14.026,550000.0
2006-05-02 17:38:00,14.015,14.071,13.976,14.019,400000.0
2006-05-02 17:39:00,14.08,14.091,13.985,14.002,350000.0
2006-05-02 17:40:00,14.001,14.127,14.001,14.096,500000.0
2006-05-02 17:41:00,14.054,14.113,13.991,14.057,350000.0
2006-05-02 17:42:00,13.987,14.122,13.987,14.092,500000.0
2006-05-02 17:43:00,14.144,14.15,14.004,14.034,400000.0
2006-05-02 17:44:00,14.126,14.167,14.048,14.116,450000.0
2006-05-02 17:45:00,14.03,14.109,14.007,14.035,550000.0
2006-05-02 17:46:00,14.099,14.131,13.995,14.028,400000.0
2006-05-02 17:47:00,14.116,14.14,14.033,14.069,400000.0
2006-05-02 17:48:00,14.098,14.106,13.985,14.106,400000.0
2006-05-02 17:49:00,14.08,14.133,14.033,14.087,350000.0
2006-05-02 17:50:00,14.115,14.154,14.042,14.042,550000.0
2006-05-02 17:51:00,14.047,14.085,13.974,14.029,550000.0
2006-05-02 17:52:00,14.112,14.174,14.027,14.027,350000.0
2006-05-02 17:53:00,14.106,14.199,14.088,14.088,500000.0
2006-05-02 17:54:00,14.079,14.166,14.031,14.166,350000.0
2006-05-02 17:55:00,14.066,14.175,14.066,14.141,350000.0
2006-05-02 17:56:00,14.06,14.164,14.047,14.074,400000.0
2006-05-02 17:57:00,14.141,14.157,14.085,14.124,400000.0
2006-05-02 17:59:00,14.022,14.143,14.007,14.143,350000.0
2006-05-02 18:00:00,14.066,14.169,14.058,14.119,350000.0
2006-05-02 18:01:00,14.095,14.144,14.009,14.061,450000.0
2006-05-02 18:02:00,14.022,14.12,14.022,14.097,500000.0
2006-05-02 18:03:00,14.074,14.107,14.037,14.075,350000.0
2006-05-02 18:04:00,14.135,14.135,14.012,14.064,400000.0
2006-05-02 18:05:00,14.045,14.122,13.954,14.106,550000.0
2006-05-02 18:06:00,14.087,14.155,14.009,14.009,450000.0
2006-05-02 18:07:00,14.13,14.13,14.0,14.11,400000.0
2006-05-02 18:08:00,14.055,14.113,13.962,14.044,450000.0
2006-05-02 18:09:00,14.049,14.049,13.931,13.945,300000.0
2006-05-02 18:10:00,14.042,14.042,13.969,14.003,300000.0
2006-05-02 18:11:00,13.965,14.031,13.915,14.003,450000.0
2006-05-02 18:12:00,13.997,14.011,13.881,13.985,550000.0
2006-05-02 18:13:00,13.967,14.037,13.911,14.037,450000.0
2006-05-02 18:14:00,13.918,14.024,13.918,14.014,400000.0
2006-05-02 18:15:00,14.012,14.048,13.927,14.012,400000.0
2006-05-02 18:16:00,13.92,14.043,13.92,13.921,400000.0
2006-05-02 18:17:00,13.992,14.031,13.942,13.954,350000.0
2006-05-02 18:18:00,14.004,14.062,13.926,13.926,500000.0
2006-05-02 18:19:00,14.044,14.044,13.971,14.016,250000.0
2006-05-02 18:20:00,13.934,14.026,13.904,14.022,400000.0
2006-05-02 18:21:00,13.954,14.011,13.89,13.998,550000.0
2006-05-02 18:22:00,14.021,14.033,13.942,13.97,400000.0
2006-05-02 18:23:00,14.051,14.062,13.955,14.039,400000.0
2006-05-02 18:24:00,14.041,14.065,13.961,14.065,400000.0
2006-05-02 18:25:00,13.988,14.075,13.942,13.971,500000.0
2006-05-02 18:26:00,13.98,14.061,13.932,14.061,550000.0
2006-05-02 18:27:00,13.974,14.072,13.974,14.044,400000.0
2006-05-02 18:28:00,14.053,14.053,13.947,14.044,350000.0
2006-05-02 18:29:00,13.979,14.059,13.954,14.059,350000.0
2006-05-02 18:30:00,14.034,14.068,13.945,14.011,450000.0
2006-05-02 18:31:00,14.041,14.065,13.971,14.038,350000.0
2006-05-02 18:32:00,13.975,14.003,13.878,13.967,450000.0
2006-05-02 18:33:00,14.01,14.027,13.935,13.957,300000.0
2006-05-02 18:34:00,14.037,14.083,13.969,14.083,400000.0
2006-05-02 18:35:00,14.0,14.071,14.0,14.018,350000.0
2006-05-02 18:36:00,13.991,14.077,13.925,14.035,550000.0
2006-05-02 18:37:00,13.985,14.054,13.961,14.003,500000.0
2006-05-02 18:38:00,14.036,14.057,13.951,14.026,450000.0
2006-05-02 18:39:00,14.071,14.081,13.978,14.053,400000.0
2006-05-02 18:40:00,14.058,14.08,13.963,14.003,350000.0
2006-05-02 18:41:00,14.006,14.071,13.984,14.035,500000.0
2006-05-02 18:42:00,14.002,14.067,13.95,13.983,550000.0
2006-05-02 18:43:00,14.028,14.07,13.946,14.07,400000.0
2006-05-02 18:44:00,14.026,14.039,13.937,13.981,500000.0
2006-05-02 18:45:00,13.952,14.036,13.952,14.017,350000.0
2006-05-02 18:46:00,13.96,14.093,13.96,14.093,350000.0
2006-05-02 18:47:00,13.942,14.088,13.942,14.068,400000.0
2006-05-02 18:48:00,14.1,14.105,14.035,14.037,350000.0
2006-05-02 18:49:00,14.091,14.119,13.995,14.006,450000.0
2006-05-02 18:50:00,14.107,14.124,14.009,14.103,400000.0
2006-05-02 18:51:00,14.116,14.143,14.015,14.033,450000.0
2006-05-02 18:52:00,14.082,14.149,14.022,14.138,550000.0
2006-05-02 18:53:00,14.08,14.123,14.051,14.114,450000.0
2006-05-02 18:54:00,14.044,14.134,14.044,14.062,300000.0
2006-05-02 18:55:00,14.018,14.125,13.984,14.072,350000.0
2006-05-02 18:56:00,14.029,14.13,14.001,14.079,400000.0
2006-05-02 18:57:00,14.112,14.112,13.984,14.107,450000.0
2006-05-02 18:58:00,14.127,14.147,14.062,14.118,350000.0
2006-05-02 18:59:00,14.071,14.128,14.071,14.087,450000.0
2006-05-02 19:00:00,14.053,14.151,13.996,14.151,350000.0
2006-05-02 19:01:00,14.078,14.172,14.063,14.116,500000.0
2006-05-02 19:02:00,14.075,14.14,14.024,14.024,400000.0
2006-05-02 19:03:00,14.111,14.111,14.019,14.026,350000.0
2006-05-02 19:04:00,14.047,14.168,14.047,14.142,250000.0
2006-05-02 19:05:00,14.083,14.152,14.083,14.15,250000.0
2006-05-02 19:06:00,14.096,14.147,14.017,14.147,400000.0
2006-05-02 19:07:00,14.08,14.09,13.994,14.032,400000.0
2006-05-02 19:08:00,14.055,14.153,14.038,14.038,350000.0
2006-05-02 19:09:00,14.003,14.138,13.977,14.095,500000.0
2006-05-02 19:10:00,14.119,14.159,14.026,14.159,250000.0
2006-05-02 19:11:00,14.042,14.129,14.042,14.063,350000.0
2006-05-02 19:12:00,14.077,14.179,14.077,14.147,350000.0
2006-05-02 19:13:00,14.067,14.146,14.014,14.014,350000.0
2006-05-02 19:14:00,14.037,14.136,14.027,14.123,400000.0
2006-05-02 19:15:00,14.046,14.159,14.046,14.135,500000.0
2006-05-02 19:16:00,14.124,14.124,14.044,14.078,350000.0
2006-05-02 19:17:00,14.017,14.132,14.017,14.069,450000.0
2006-05-02 19:18:00,14.019,14.147,14.019,14.105,350000.0
2006-05-02 19:19:00,14.124,14.145,14.01,14.145,400000.0
2006-05-02 19:20:00,14.076,14.114,14.025,14.053,350000.0
2006-05-02 19:21:00,14.125,14.125,14.039,14.098,250000.0
2006-05-02 19:22:00,14.105,14.124,13.997,14.023,400000.0
2006-05-02 19:23:00,14.098,14.107,14.027,14.027,350000.0
2006-05-02 19:24:00,14.058,14.161,14.058,14.116,550000.0
2006-05-02 19:25:00,14.1,14.159,14.029,14.039,500000.0
2006-05-02 19:26:00,14.076,14.157,14.076,14.157,100000.0
2006-05-02 19:27:00,14.108,14.139,14.049,14.051,350000.0
2006-05-02 19:29:00,14.057,14.156,14.041,14.041,300000.0
2006-05-02 19:30:00,14.157,14.157,14.016,14.048,600000.0
2006-05-02 19:31:00,14.087,14.151,14.071,14.071,250000.0
2006-05-02 19:32:00,14.07,14.146,14.043,14.059,500000.0
2006-05-02 19:33:00,14.047,14.131,14.019,14.131,450000.0
2006-05-02 19:35:00,14.054,14.155,14.009,14.114,600000.0
2006-05-02 19:38:00,14.095,14.102,14.003,14.039,300000.0
2006-05-02 19:39:00,14.081,14.095,13.996,14.039,500000.0
2006-05-02 19:41:00,14.076,14.113,14.02,14.057,350000.0
2006-05-02 19:42:00,14.083,14.115,14.022,14.101,400000.0
2006-05-02 19:48:00,14.084,14.149,14.005,14.009,400000.0
2006-05-02 19:49:00,14.071,14.175,14.053,14.097,350000.0
2006-05-02 20:03:00,14.108,14.153,14.108,14.114,450000.0
2006-05-02 20:04:00,14.131,14.139,13.982,14.126,500000.0
2006-05-02 20:05:00,14.105,14.115,13.981,14.115,550000.0
2006-05-02 20:06:00,14.025,14.123,14.025,14.056,350000.0
2006-05-02 20:07:00,14.132,14.132,14.036,14.068,450000.0
2006-05-02 20:08:00,14.077,14.111,14.022,14.087,400000.0
2006-05-02 20:09:00,14.037,14.087,13.984,14.034,500000.0
2006-05-02 20:10:00,14.028,14.11,14.001,14.077,550000.0
2006-05-02 20:11:00,14.089,14.13,14.044,14.072,350000.0
2006-05-02 20:12:00,14.109,14.134,14.011,14.123,550000.0
2006-05-02 20:13:00,14.141,14.141,14.018,14.078,550000.0
2006-05-02 20:14:00,14.157,14.159,14.041,14.052,350000.0
2006-05-02 20:16:00,14.112,14.112,14.11,14.11,100000.0
2006-05-02 20:17:00,14.044,14.103,14.013,14.021,350000.0
2006-05-02 20:18:00,14.024,14.15,14.024,14.052,250000.0
2006-05-02 20:19:00,14.055,14.161,14.019,14.161,500000.0
2006-05-02 20:20:00,14.143,14.202,14.056,14.056,700000.0
2006-05-02 20:21:00,14.134,14.172,14.134,14.172,200000.0
2006-05-02 20:23:00,14.03,14.175,14.03,14.175,350000.0
2006-05-02 20:24:00,14.033,14.033,14.033,14.033,50000.0
2006-05-02 20:26:00,14.041,14.155,14.011,14.155,350000.0
2006-05-02 20:27:00,14.092,14.121,14.014,14.118,600000.0
2006-05-02 20:28:00,14.105,14.195,14.105,14.148,400000.0
2006-05-02 20:29:00,14.127,14.171,14.063,14.125,250000.0
2006-05-02 20:30:00,14.174,14.174,14.071,14.128,250000.0
2006-05-02 20:31:00,14.172,14.172,14.045,14.156,400000.0
2006-05-02 20:33:00,14.135,14.136,14.037,14.042,400000.0
2006-05-02 20:34:00,14.139,14.139,14.029,14.111,250000.0
2006-05-02 20:35:00,14.128,14.159,14.037,14.039,600000.0
2006-05-02 20:36:00,14.029,14.153,14.029,14.153,400000.0
2006-05-02 20:37:00,14.125,14.157,14.016,14.157,250000.0
2006-05-02 20:38:00,14.055,14.143,14.05,14.05,550000.0
2006-05-02 20:39:00,14.072,14.164,14.049,14.12,350000.0
2006-05-02 20:40:00,14.069,14.113,14.021,14.113,350000.0
2006-05-02 20:41:00,14.118,14.123,14.031,14.113,650000.0
2006-05-02 20:42:00,14.133,14.15,14.025,14.125,500000.0
2006-05-02 20:49:00,14.135,14.135,14.011,14.053,300000.0
2006-05-02 20:50:00,14.143,14.143,14.141,14.141,100000.0
2006-05-02 20:52:00,14.095,14.102,14.0,14.102,250000.0
2006-05-02 20:53:00,14.129,14.164,14.032,14.121,550000.0
2006-05-02 20:54:00,14.157,14.162,14.02,14.15,600000.0
2006-05-02 20:56:00,14.116,14.116,14.015,14.055,200000.0
2006-05-02 20:58:00,14.127,14.127,14.043,14.075,200000.0
2006-05-02 21:07:00,14.129,14.155,14.035,14.141,550000.0
2006-05-02 21:08:00,14.149,14.194,14.072,14.072,350000.0
2006-05-02 21:20:00,14.093,14.163,14.068,14.082,300000.0
2006-05-02 21:24:00,14.096,14.1,14.096,14.1,100000.0
2006-05-02 21:26:00,14.099,14.196,14.056,14.094,850000.0
2006-05-02 21:27:00,14.097,14.173,14.053,14.151,500000.0
2006-05-02 21:28:00,14.152,14.168,14.049,14.049,450000.0
2006-05-02 21:29:00,14.132,14.164,14.053,14.094,600000.0
2006-05-02 21:31:00,14.084,14.14,14.037,14.095,350000.0
2006-05-02 21:33:00,14.149,14.149,14.057,14.091,350000.0
2006-05-02 21:35:00,14.166,14.223,14.078,14.107,350000.0
2006-05-02 21:36:00,14.055,14.204,14.055,14.058,400000.0
2006-05-02 21:38:00,14.056,14.167,14.056,14.161,600000.0
2006-05-02 21:39:00,14.07,14.216,14.07,14.188,400000.0
2006-05-02 21:41:00,14.157,14.157,14.042,14.103,300000.0
2006-05-02 21:43:00,14.115,14.204,14.067,14.204,550000.0
2006-05-02 21:44:00,14.104,14.233,14.099,14.171,550000.0
2006-05-02 21:45:00,14.079,14.231,14.071,14.155,550000.0
2006-05-02 21:46:00,14.225,14.225,14.054,14.131,800000.0
2006-05-02 21:47:00,14.202,14.271,14.169,14.214,400000.0
2006-05-02 21:48:00,14.173,14.251,14.117,14.229,450000.0
2006-05-02 21:49:00,14.183,14.205,14.124,14.205,400000.0
2006-05-02 21:50:00,14.214,14.223,14.131,14.217,300000.0
2006-05-02 21:51:00,14.142,14.266,14.121,14.266,400000.0
2006-05-02 21:52:00,14.137,14.299,14.137,14.151,350000.0
2006-05-02 21:54:00,14.26,14.286,14.182,14.244,450000.0
2006-05-02 21:55:00,14.234,14.275,14.177,14.246,550000.0
2006-05-02 21:56:00,14.244,14.294,14.168,14.192,550000.0
2006-05-02 21:57:00,14.185,14.309,14.185,14.216,450000.0
2006-05-02 21:58:00,14.197,14.279,14.195,14.238,450000.0
2006-05-02 22:00:00,14.241,14.241,14.153,14.216,350000.0
2006-05-02 22:01:00,14.267,14.267,14.187,14.258,250000.0
2006-05-02 22:02:00,14.176,14.293,14.176,14.231,500000.0
2006-05-02 22:03:00,14.216,14.254,14.125,14.254,300000.0
2006-05-02 22:04:00,14.217,14.217,14.141,14.141,100000.0
2006-05-02 22:08:00,14.227,14.227,14.148,14.182,200000.0
2006-05-02 22:09:00,14.214,14.214,14.208,14.208,150000.0
2006-05-02 22:12:00,14.141,14.237,14.109,14.23,500000.0
2006-05-02 22:15:00,14.135,14.255,14.135,14.229,450000.0
2006-05-02 22:16:00,14.232,14.235,14.116,14.218,400000.0
2006-05-02 22:26:00,14.235,14.252,14.144,14.252,250000.0
2006-05-02 22:27:00,14.163,14.187,14.163,14.187,100000.0
2006-05-02 22:32:00,14.159,14.242,14.159,14.218,250000.0
2006-05-02 22:33:00,14.138,14.201,14.137,14.201,150000.0
2006-05-02 22:35:00,14.219,14.235,14.089,14.198,400000.0
2006-05-02 22:36:00,14.19,14.223,14.109,14.181,400000.0
2006-05-02 22:39:00,14.198,14.198,14.123,14.16,200000.0
2006-05-02 22:44:00,14.227,14.227,14.143,14.175,200000.0
2006-05-02 22:53:00,14.216,14.216,14.115,14.154,200000.0
2006-05-02 22:55:00,14.169,14.241,14.169,14.21,150000.0
2006-05-02 22:56:00,14.111,14.191,14.111,14.156,400000.0
2006-05-02 22:58:00,14.193,14.193,14.093,14.133,200000.0
2006-05-02 23:04:00,14.215,14.215,14.06,14.151,500000.0
2006-05-02 23:09:00,14.174,14.184,14.122,14.147,600000.0
2006-05-02 23:13:00,14.194,14.194,14.11,14.144,200000.0
2006-05-02 23:16:00,14.189,14.225,14.163,14.212,500000.0
2006-05-02 23:29:00,14.168,14.212,14.115,14.139,350000.0
2006-05-02 23:30:00,14.1,14.227,14.1,14.227,150000.0
2006-05-02 23:42:00,14.16,14.232,14.153,14.232,400000.0
2006-05-02 23:53:00,14.222,14.222,14.127,14.166,400000.0
2006-05-03 00:00:00,14.191,14.253,14.184,14.184,300000.0
2006-05-03 00:02:00,14.279,14.309,14.244,14.254,450000.0
2006-05-03 00:03:00,14.249,14.284,14.215,14.215,200000.0
2006-05-03 00:05:00,14.264,14.264,14.159,14.196,200000.0
2006-05-03 00:06:00,14.148,14.24,14.148,14.228,150000.0
2006-05-03 00:08:00,14.265,14.275,14.157,14.268,500000.0
2006-05-03 00:10:00,14.271,14.281,14.19,14.223,300000.0
2006-05-03 00:12:00,14.207,14.325,14.203,14.252,350000.0
2006-05-03 00:13:00,14.257,14.296,14.201,14.296,350000.0
2006-05-03 00:14:00,14.249,14.346,14.224,14.224,500000.0
2006-05-03 00:16:00,14.314,14.352,14.235,14.322,400000.0
2006-05-03 00:18:00,14.319,14.319,14.239,14.273,200000.0
2006-05-03 00:19:00,14.251,14.297,14.251,14.297,200000.0
2006-05-03 00:20:00,14.23,14.333,14.23,14.309,300000.0
2006-05-03 00:22:00,14.264,14.264,14.239,14.241,150000.0
2006-05-03 00:23:00,14.233,14.302,14.215,14.302,250000.0
2006-05-03 00:24:00,14.243,14.243,14.242,14.242,100000.0
2006-05-03 00:26:00,14.204,14.34,14.204,14.305,350000.0
2006-05-03 00:27:00,14.312,14.322,14.205,14.309,450000.0
2006-05-03 00:28:00,14.303,14.353,14.194,14.353,500000.0
2006-05-03 00:29:00,14.259,14.345,14.208,14.295,800000.0
2006-05-03 00:31:00,14.309,14.309,14.195,14.264,500000.0
2006-05-03 00:34:00,14.281,14.346,14.235,14.266,450000.0
2006-05-03 00:35:00,14.292,14.292,14.231,14.292,350000.0
2006-05-03 00:37:00,14.217,14.318,14.217,14.287,150000.0
2006-05-03 00:38:00,14.261,14.28,14.261,14.28,100000.0
2006-05-03 00:41:00,14.295,14.295,14.222,14.258,200000.0
2006-05-03 00:43:00,14.311,14.33,14.22,14.276,600000.0
2006-05-03 00:44:00,14.357,14.357,14.255,14.292,150000.0
2006-05-03 00:45:00,14.28,14.28,14.156,14.156,250000.0
2006-05-03 00:46:00,14.276,14.354,14.213,14.354,200000.0
2006-05-03 00:48:00,14.363,14.363,14.255,14.302,500000.0
2006-05-03 00:49:00,14.298,14.352,14.223,14.223,500000.0
2006-05-03 00:50:00,14.28,14.337,14.234,14.297,400000.0
2006-05-03 00:53:00,14.312,14.312,14.213,14.253,200000.0
2006-05-03 00:57:00,14.31,14.31,14.212,14.253,250000.0
2006-05-03 01:01:00,14.329,14.329,14.248,14.282,200000.0
2006-05-03 01:05:00,14.295,14.342,14.224,14.251,250000.0
2006-05-03 01:06:00,14.249,14.323,14.249,14.288,150000.0
2006-05-03 01:09:00,14.265,14.302,14.184,14.187,600000.0
2006-05-03 01:10:00,14.271,14.271,14.16,14.256,500000.0
2006-05-03 01:12:00,14.211,14.32,14.189,14.271,450000.0
2006-05-03 01:17:00,14.302,14.344,14.215,14.341,250000.0
2006-05-03 01:18:00,14.258,14.345,14.214,14.229,550000.0
2006-05-03 01:19:00,14.215,14.262,14.215,14.262,100000.0
2006-05-03 01:20:00,14.226,14.331,14.226,14.331,350000.0
2006-05-03 01:21:00,14.265,14.318,14.24,14.318,550000.0
2006-05-03 01:23:00,14.327,14.327,14.241,14.275,200000.0
2006-05-03 01:27:00,14.31,14.31,14.206,14.244,200000.0
2006-05-03 01:30:00,14.346,14.353,14.264,14.311,250000.0
2006-05-03 01:31:00,14.267,14.334,14.267,14.334,150000.0
2006-05-03 01:32:00,14.285,14.311,14.214,14.311,250000.0
2006-05-03 01:34:00,14.246,14.342,14.233,14.292,400000.0
2006-05-03 01:35:00,14.316,14.321,14.246,14.321,550000.0
2006-05-03 01:36:00,14.282,14.313,14.261,14.313,200000.0
2006-05-03 01:38:00,14.293,14.293,14.188,14.226,200000.0
2006-05-03 01:40:00,14.328,14.328,14.198,14.27,250000.0
2006-05-03 01:42:00,14.176,14.331,14.176,14.233,400000.0
2006-05-03 01:45:00,14.272,14.272,14.18,14.18,150000.0
2006-05-03 01:46:00,14.177,14.286,14.177,14.286,200000.0
2006-05-03 01:51:00,14.285,14.285,14.18,14.217,200000.0
2006-05-03 01:53:00,14.295,14.295,14.203,14.239,200000.0
2006-05-03 01:55:00,14.217,14.295,14.185,14.203,500000.0
2006-05-03 01:56:00,14.329,14.335,14.21,14.21,250000.0
2006-05-03 01:58:00,14.298,14.323,14.211,14.323,350000.0
2006-05-03 01:59:00,14.187,14.29,14.184,14.197,350000.0
2006-05-03 02:00:00,14.231,14.231,14.106,14.163,550000.0
2006-05-03 02:01:00,14.214,14.264,14.155,14.226,400000.0
2006-05-03 02:03:00,14.213,14.24,14.102,14.24,250000.0
2006-05-03 02:07:00,14.171,14.177,14.171,14.177,100000.0
2006-05-03 02:10:00,14.176,14.177,14.176,14.177,100000.0
2006-05-03 02:11:00,14.208,14.285,14.186,14.2,200000.0
2006-05-03 02:12:00,14.214,14.262,14.172,14.204,300000.0
2006-05-03 02:13:00,14.183,14.271,14.183,14.202,150000.0
2006-05-03 02:14:00,14.232,14.316,14.206,14.301,450000.0
2006-05-03 02:15:00,14.222,14.326,14.197,14.326,600000.0
2006-05-03 02:16:00,14.274,14.373,14.232,14.232,400000.0
2006-05-03 02:17:00,14.263,14.263,14.159,14.225,350000.0
2006-05-03 02:18:00,14.143,14.24,14.143,14.24,150000.0
2006-05-03 02:22:00,14.275,14.275,14.183,14.219,200000.0
2006-05-03 02:27:00,14.199,14.313,14.199,14.224,400000.0
2006-05-03 02:29:00,14.211,14.231,14.211,14.231,150000.0
2006-05-03 02:30:00,14.131,14.258,14.131,14.258,200000.0
2006-05-03 02:32:00,14.276,14.276,14.126,14.237,300000.0
2006-05-03 02:33:00,14.267,14.301,14.158,14.278,550000.0
2006-05-03 02:35:00,14.175,14.175,14.147,14.147,100000.0
2006-05-03 02:36:00,14.252,14.252,14.142,14.146,500000.0
2006-05-03 02:37:00,14.161,14.224,14.117,14.224,500000.0
2006-05-03 02:41:00,14.183,14.255,14.133,14.255,400000.0
2006-05-03 02:42:00,14.234,14.296,14.195,14.221,350000.0
2006-05-03 02:45:00,14.268,14.311,14.156,14.276,400000.0
2006-05-03 02:48:00,14.321,14.321,14.206,14.232,300000.0
2006-05-03 02:49:00,14.264,14.306,14.166,14.306,350000.0
2006-05-03 02:50:00,14.228,14.317,14.192,14.258,400000.0
2006-05-03 02:54:00,14.254,14.295,14.189,14.295,600000.0
2006-05-03 02:57:00,14.265,14.265,14.173,14.209,200000.0
2006-05-03 02:59:00,14.256,14.294,14.177,14.263,250000.0
2006-05-03 03:01:00,14.284,14.295,14.184,14.295,450000.0
2006-05-03 03:05:00,14.265,14.265,14.173,14.209,200000.0
2006-05-03 03:12:00,14.189,14.287,14.189,14.287,100000.0
2006-05-03 03:15:00,14.265,14.3,14.207,14.3,400000.0
2006-05-03 03:19:00,14.182,14.334,14.182,14.317,500000.0
2006-05-03 03:20:00,14.303,14.385,14.198,14.198,550000.0
2006-05-03 03:21:00,14.271,14.297,14.189,14.297,250000.0
2006-05-03 03:27:00,14.204,14.309,14.204,14.286,400000.0
2006-05-03 03:28:00,14.17,14.17,14.168,14.168,100000.0
2006-05-03 03:32:00,14.246,14.251,14.193,14.251,150000.0
2006-05-03 03:33:00,14.261,14.296,14.207,14.236,350000.0
2006-05-03 03:40:00,14.248,14.286,14.18,14.23,400000.0
2006-05-03 03:42:00,14.189,14.259,14.189,14.246,250000.0
2006-05-03 03:47:00,14.297,14.317,14.171,14.256,450000.0
2006-05-03 03:48:00,14.283,14.303,14.174,14.174,350000.0
2006-05-03 03:50:00,14.222,14.251,14.162,14.251,700000.0
2006-05-03 03:53:00,14.193,14.291,14.146,14.148,550000.0
2006-05-03 03:54:00,14.311,14.311,14.237,14.237,250000.0
2006-05-03 03:56:00,14.288,14.338,14.206,14.21,650000.0
2006-05-03 04:04:00,14.301,14.301,14.153,14.235,450000.0
2006-05-03 04:13:00,14.263,14.263,14.163,14.203,200000.0
2006-05-03 04:15:00,14.245,14.245,14.185,14.239,150000.0
2006-05-03 04:18:00,14.313,14.313,14.223,14.223,200000.0
2006-05-03 04:19:00,14.26,14.322,14.182,14.241,350000.0
2006-05-03 04:20:00,14.318,14.318,14.193,14.287,350000.0
2006-05-03 04:21:00,14.197,14.276,14.197,14.276,100000.0
2006-05-03 04:22:00,14.254,14.28,14.217,14.221,250000.0
2006-05-03 04:23:00,14.265,14.266,14.223,14.223,200000.0
2006-05-03 04:24:00,14.244,14.316,14.191,14.191,450000.0
2006-05-03 04:25:00,14.321,14.321,14.208,14.294,350000.0
2006-05-03 04:26:00,14.166,14.273,14.166,14.201,250000.0
2006-05-03 04:28:00,14.328,14.328,14.222,14.243,450000.0
2006-05-03 04:30:00,14.218,14.312,14.188,14.222,350000.0
2006-05-03 04:31:00,14.224,14.224,14.224,14.224,50000.0
2006-05-03 04:37:00,14.285,14.285,14.201,14.234,200000.0
2006-05-03 04:38:00,14.283,14.283,14.232,14.232,100000.0
2006-05-03 04:55:00,14.192,14.261,14.172,14.261,200000.0
2006-05-03 04:57:00,14.312,14.312,14.159,14.259,550000.0
2006-05-03 04:58:00,14.262,14.288,14.167,14.254,350000.0
2006-05-03 05:00:00,14.27,14.286,14.174,14.268,550000.0
2006-05-03 05:04:00,14.205,14.268,14.201,14.204,250000.0
2006-05-03 05:05:00,14.309,14.309,14.177,14.177,300000.0
2006-05-03 05:09:00,14.311,14.311,14.25,14.267,400000.0
2006-05-03 05:10:00,14.257,14.257,14.257,14.257,100000.0
2006-05-03 05:15:00,14.266,14.266,14.165,14.205,200000.0
2006-05-03 05:18:00,14.276,14.276,14.192,14.225,200000.0
2006-05-03 05:21:00,14.262,14.316,14.182,14.316,350000.0
2006-05-03 05:27:00,14.271,14.308,14.191,14.191,550000.0
2006-05-03 05:28:00,14.237,14.285,14.149,14.251,650000.0
2006-05-03 05:29:00,14.269,14.351,14.217,14.217,250000.0
2006-05-03 05:32:00,14.274,14.274,14.175,14.213,200000.0
2006-05-03 05:36:00,14.278,14.278,14.192,14.273,250000.0
2006-05-03 05:37:00,14.284,14.284,14.255,14.262,400000.0
2006-05-03 05:40:00,14.264,14.264,14.165,14.204,200000.0
2006-05-03 05:43:00,14.289,14.307,14.188,14.188,250000.0
2006-05-03 05:56:00,14.288,14.288,14.182,14.262,350000.0
2006-05-03 05:58:00,14.317,14.317,14.211,14.294,250000.0
2006-05-03 05:59:00,14.162,14.309,14.162,14.309,250000.0
2006-05-03 06:00:00,14.253,14.317,14.236,14.261,450000.0
2006-05-03 06:01:00,14.271,14.308,14.271,14.308,250000.0
2006-05-03 06:06:00,14.217,14.282,14.19,14.19,250000.0
2006-05-03 06:13:00,14.255,14.255,14.179,14.215,350000.0
2006-05-03 06:17:00,14.223,14.293,14.165,14.221,500000.0
2006-05-03 06:19:00,14.27,14.287,14.2,14.234,300000.0
2006-05-03 06:20:00,14.189,14.261,14.189,14.261,300000.0
2006-05-03 06:22:00,14.269,14.292,14.174,14.217,550000.0
2006-05-03 06:24:00,14.266,14.266,14.165,14.205,200000.0
2006-05-03 06:32:00,14.258,14.258,14.172,14.172,100000.0
2006-05-03 06:43:00,14.305,14.305,14.193,14.225,400000.0
2006-05-03 06:47:00,14.309,14.311,14.186,14.306,550000.0
2006-05-03 06:49:00,14.264,14.264,14.165,14.204,200000.0
2006-05-03 06:50:00,14.219,14.219,14.183,14.183,100000.0
2006-05-03 06:57:00,14.283,14.32,14.232,14.277,500000.0
2006-05-03 06:58:00,14.276,14.302,14.213,14.284,350000.0
2006-05-03 06:59:00,14.265,14.305,14.182,14.243,450000.0
2006-05-03 07:00:00,14.276,14.305,14.158,14.254,550000.0
2006-05-03 07:01:00,14.199,14.252,14.157,14.252,300000.0
2006-05-03 07:02:00,14.287,14.314,14.172,14.261,450000.0
2006-05-03 07:03:00,14.269,14.352,14.214,14.294,850000.0
2006-05-03 07:05:00,14.232,14.295,14.192,14.223,550000.0
2006-05-03 07:10:00,14.204,14.275,14.144,14.275,700000.0
2006-05-03 07:12:00,14.278,14.333,14.219,14.333,250000.0
2006-05-03 07:14:00,14.258,14.316,14.258,14.307,350000.0
2006-05-03 07:18:00,14.305,14.318,14.24,14.313,400000.0
2006-05-03 07:22:00,14.204,14.331,14.203,14.292,450000.0
2006-05-03 07:28:00,14.208,14.286,14.208,14.286,100000.0
2006-05-03 07:40:00,14.269,14.302,14.195,14.287,450000.0
2006-05-03 07:50:00,14.21,14.292,14.21,14.292,100000.0
2006-05-03 07:57:00,14.22,14.306,14.19,14.279,500000.0
2006-05-03 07:59:00,14.225,14.284,14.22,14.22,500000.0
2006-05-03 08:00:00,14.178,14.309,14.178,14.19,250000.0
2006-05-03 08:01:00,14.307,14.328,14.17,14.17,750000.0
2006-05-03 08:04:00,14.176,14.281,14.157,14.2,550000.0
2006-05-03 08:05:00,14.222,14.306,14.198,14.258,550000.0
2006-05-03 08:08:00,14.224,14.318,14.16,14.197,650000.0
2006-05-03 08:11:00,14.27,14.278,14.18,14.273,300000.0
2006-05-03 08:15:00,14.208,14.304,14.194,14.294,250000.0
2006-05-03 08:16:00,14.196,14.252,14.191,14.221,250000.0
2006-05-03 08:17:00,14.275,14.284,14.189,14.265,650000.0
2006-05-03 08:20:00,14.305,14.315,14.196,14.276,550000.0
2006-05-03 08:22:00,14.187,14.29,14.186,14.204,350000.0
2006-05-03 08:23:00,14.227,14.36,14.227,14.333,300000.0
2006-05-03 08:24:00,14.306,14.306,14.208,14.208,250000.0
2006-05-03 08:27:00,14.228,14.292,14.228,14.292,250000.0
2006-05-03 08:28:00,14.304,14.316,14.208,14.28,450000.0
2006-05-03 08:33:00,14.271,14.316,14.176,14.277,400000.0
2006-05-03 08:35:00,14.195,14.268,14.195,14.268,100000.0
2006-05-03 08:36:00,14.253,14.253,14.14,14.186,500000.0
2006-05-03 08:37:00,14.236,14.294,14.19,14.251,250000.0
2006-05-03 08:38:00,14.281,14.359,14.194,14.217,650000.0
2006-05-03 08:39:00,14.251,14.313,14.204,14.204,250000.0
2006-05-03 08:41:00,14.299,14.311,14.255,14.255,350000.0
2006-05-03 08:42:00,14.353,14.353,14.258,14.316,450000.0
2006-05-03 08:43:00,14.304,14.304,14.224,14.224,150000.0
2006-05-03 08:44:00,14.233,14.278,14.223,14.278,350000.0
2006-05-03 08:45:00,14.294,14.334,14.248,14.248,350000.0
2006-05-03 08:46:00,14.318,14.347,14.223,14.307,500000.0
2006-05-03 08:47:00,14.326,14.35,14.227,14.277,550000.0
2006-05-03 08:48:00,14.212,14.277,14.212,14.256,450000.0
2006-05-03 08:49:00,14.338,14.338,14.217,14.278,400000.0
2006-05-03 08:50:00,14.194,14.359,14.194,14.298,300000.0
2006-05-03 08:51:00,14.317,14.355,14.249,14.295,350000.0
2006-05-03 08:52:00,14.227,14.317,14.201,14.317,450000.0
2006-05-03 08:53:00,14.362,14.386,14.309,14.383,400000.0
2006-05-03 08:54:00,14.386,14.386,14.276,14.29,350000.0
2006-05-03 08:55:00,14.405,14.405,14.272,14.397,250000.0
2006-05-03 08:57:00,14.339,14.379,14.266,14.331,550000.0
2006-05-03 08:58:00,14.407,14.408,14.31,14.367,200000.0
2006-05-03 08:59:00,14.404,14.404,14.248,14.348,500000.0
2006-05-03 09:00:00,14.352,14.423,14.297,14.297,550000.0
2006-05-03 09:01:00,14.313,14.329,14.313,14.329,100000.0
2006-05-03 09:03:00,14.386,14.452,14.316,14.316,300000.0
2006-05-03 09:04:00,14.411,14.452,14.313,14.449,400000.0
2006-05-03 09:06:00,14.393,14.445,14.351,14.396,350000.0
2006-05-03 09:07:00,14.319,14.443,14.318,14.443,400000.0
2006-05-03 09:08:00,14.468,14.468,14.401,14.401,100000.0
2006-05-03 09:09:00,14.329,14.423,14.32,14.32,450000.0
2006-05-03 09:10:00,14.431,14.439,14.319,14.435,350000.0
2006-05-03 09:12:00,14.428,14.46,14.331,14.346,550000.0
2006-05-03 09:14:00,14.419,14.451,14.361,14.361,500000.0
2006-05-03 09:15:00,14.366,14.461,14.35,14.421,350000.0
2006-05-03 09:16:00,14.356,14.436,14.275,14.309,350000.0
2006-05-03 09:17:00,14.303,14.445,14.303,14.445,550000.0
2006-05-03 09:18:00,14.446,14.446,14.354,14.4,400000.0
2006-05-03 09:19:00,14.418,14.418,14.281,14.384,450000.0
2006-05-03 09:20:00,14.327,14.451,14.31,14.339,450000.0
2006-05-03 09:21:00,14.374,14.393,14.305,14.393,550000.0
2006-05-03 09:22:00,14.338,14.402,14.274,14.402,250000.0
2006-05-03 09:23:00,14.298,14.364,14.228,14.324,450000.0
2006-05-03 09:25:00,14.251,14.368,14.251,14.258,600000.0
2006-05-03 09:26:00,14.279,14.373,14.221,14.366,350000.0
2006-05-03 09:27:00,14.307,14.409,14.277,14.301,400000.0
2006-05-03 09:29:00,14.298,14.405,14.298,14.377,350000.0
2006-05-03 09:30:00,14.301,14.408,14.259,14.4,400000.0
2006-05-03 09:31:00,14.36,14.36,14.285,14.353,400000.0
2006-05-03 09:33:00,14.365,14.388,14.241,14.388,450000.0
2006-05-03 09:35:00,14.26,14.391,14.26,14.391,350000.0
2006-05-03 09:36:00,14.337,14.41,14.266,14.266,500000.0
2006-05-03 09:38:00,14.318,14.415,14.26,14.362,450000.0
2006-05-03 09:39:00,14.36,14.36,14.194,14.325,500000.0
2006-05-03 09:40:00,14.23,14.318,14.169,14.195,550000.0
2006-05-03 09:41:00,14.311,14.372,14.254,14.254,350000.0
2006-05-03 09:42:00,14.328,14.34,14.242,14.257,400000.0
2006-05-03 09:43:00,14.358,14.369,14.285,14.366,200000.0
2006-05-03 09:44:00,14.269,14.332,14.2,14.252,350000.0
2006-05-03 09:45:00,14.336,14.336,14.201,14.316,550000.0
2006-05-03 09:46:00,14.257,14.257,14.243,14.243,100000.0
2006-05-03 09:47:00,14.237,14.355,14.237,14.258,500000.0
2006-05-03 09:48:00,14.341,14.341,14.204,14.254,450000.0
2006-05-03 09:49:00,14.287,14.342,14.198,14.253,350000.0
2006-05-03 09:50:00,14.25,14.314,14.194,14.194,500000.0
2006-05-03 09:51:00,14.315,14.325,14.236,14.252,350000.0
2006-05-03 09:52:00,14.349,14.349,14.229,14.319,400000.0
2006-05-03 09:54:00,14.334,14.334,14.192,14.29,350000.0
2006-05-03 09:55:00,14.27,14.284,14.173,14.195,400000.0
2006-05-03 09:57:00,14.2,14.283,14.139,14.269,500000.0
2006-05-03 09:58:00,14.193,14.284,14.172,14.249,400000.0
2006-05-03 09:59:00,14.234,14.334,14.201,14.302,450000.0
2006-05-03 10:00:00,14.269,14.272,14.166,14.272,550000.0
2006-05-03 10:02:00,14.189,14.318,14.189,14.278,350000.0
2006-05-03 10:04:00,14.263,14.263,14.129,14.163,400000.0
2006-05-03 10:05:00,14.119,14.291,14.119,14.291,400000.0
2006-05-03 10:06:00,14.243,14.302,14.187,14.302,450000.0
2006-05-03 10:08:00,14.293,14.294,14.17,14.294,300000.0
2006-05-03 10:09:00,14.291,14.293,14.151,14.286,450000.0
2006-05-03 10:11:00,14.271,14.271,14.12,14.145,500000.0
2006-05-03 10:12:00,14.259,14.259,14.126,14.201,350000.0
2006-05-03 10:19:00,14.189,14.266,14.149,14.203,400000.0
2006-05-03 10:22:00,14.115,14.265,14.115,14.191,400000.0
2006-05-03 10:24:00,14.286,14.334,14.167,14.334,900000.0
2006-05-03 10:25:00,14.251,14.413,14.251,14.304,700000.0
2006-05-03 10:26:00,14.338,14.343,14.235,14.235,350000.0
2006-05-03 10:28:00,14.336,14.336,14.208,14.248,350000.0
2006-05-03 10:29:00,14.347,14.35,14.218,14.324,900000.0
2006-05-03 10:32:00,14.285,14.339,14.218,14.314,700000.0
2006-05-03 10:34:00,14.345,14.348,14.213,14.31,500000.0
2006-05-03 10:36:00,14.252,14.332,14.218,14.234,500000.0
2006-05-03 10:42:00,14.316,14.367,14.237,14.319,750000.0
2006-05-03 10:43:00,14.307,14.367,14.235,14.245,400000.0
2006-05-03 10:44:00,14.306,14.361,14.219,14.333,900000.0
2006-05-03 10:45:00,14.333,14.362,14.216,14.299,350000.0
2006-05-03 10:46:00,14.305,14.344,14.223,14.344,400000.0
2006-05-03 10:47:00,14.317,14.36,14.214,14.214,350000.0
2006-05-03 10:48:00,14.243,14.353,14.218,14.353,450000.0
2006-05-03 10:49:00,14.387,14.412,14.286,14.294,600000.0
2006-05-03 10:50:00,14.369,14.462,14.276,14.276,800000.0
2006-05-03 10:52:00,14.363,14.42,14.265,14.378,950000.0
2006-05-03 10:53:00,14.364,14.425,14.274,14.317,500000.0
2006-05-03 10:55:00,14.365,14.405,14.277,14.374,800000.0
2006-05-03 10:56:00,14.363,14.427,14.288,14.403,400000.0
2006-05-03 10:57:00,14.363,14.401,14.238,14.365,450000.0
2006-05-03 10:58:00,14.302,14.434,14.279,14.34,350000.0
2006-05-03 10:59:00,14.399,14.423,14.276,14.276,450000.0
2006-05-03 11:00:00,14.334,14.415,14.271,14.312,350000.0
2006-05-03 11:01:00,14.271,14.376,14.265,14.376,500000.0
2006-05-03 11:02:00,14.421,14.421,14.26,14.326,400000.0
2006-05-03 11:03:00,14.33,14.416,14.273,14.326,550000.0
2006-05-03 11:04:00,14.399,14.404,14.299,14.399,400000.0
2006-05-03 11:05:00,14.263,14.43,14.254,14.254,550000.0
2006-05-03 11:06:00,14.324,14.341,14.218,14.218,350000.0
2006-05-03 11:07:00,14.282,14.33,14.21,14.33,450000.0
2006-05-03 11:08:00,14.261,14.38,14.232,14.38,350000.0
2006-05-03 11:09:00,14.38,14.38,14.263,14.36,500000.0
2006-05-03 11:10:00,14.258,14.385,14.258,14.32,400000.0
2006-05-03 11:11:00,14.384,14.397,14.242,14.347,350000.0
2006-05-03 11:12:00,14.361,14.377,14.261,14.333,550000.0
2006-05-03 11:13:00,14.329,14.377,14.215,14.377,500000.0
2006-05-03 11:14:00,14.3,14.396,14.27,14.374,400000.0
2006-05-03 11:15:00,14.248,14.369,14.248,14.281,400000.0
2006-05-03 11:16:00,14.258,14.347,14.24,14.347,500000.0
2006-05-03 11:17:00,14.361,14.361,14.245,14.343,350000.0
2006-05-03 11:18:00,14.26,14.315,14.26,14.314,350000.0
2006-05-03 11:20:00,14.359,14.4,14.291,14.323,400000.0
2006-05-03 11:22:00,14.359,14.359,14.174,14.228,400000.0
2006-05-03 11:24:00,14.338,14.408,14.272,14.362,550000.0
2006-05-03 11:25:00,14.281,14.386,14.276,14.28,550000.0
2006-05-03 11:27:00,14.287,14.411,14.287,14.4,500000.0
2006-05-03 11:29:00,14.297,14.377,14.277,14.303,500000.0
2006-05-03 11:31:00,14.364,14.394,14.28,14.345,350000.0
2006-05-03 11:32:00,14.348,14.392,14.283,14.283,450000.0
2006-05-03 11:33:00,14.261,14.397,14.261,14.314,350000.0
2006-05-03 11:34:00,14.338,14.338,14.275,14.334,250000.0
2006-05-03 11:37:00,14.264,14.361,14.221,14.329,400000.0
2006-05-03 11:38:00,14.327,14.384,14.276,14.353,400000.0
2006-05-03 11:39:00,14.285,14.362,14.243,14.268,350000.0
2006-05-03 11:43:00,14.363,14.367,14.266,14.367,350000.0
2006-05-03 11:45:00,14.251,14.329,14.223,14.329,550000.0
2006-05-03 11:47:00,14.305,14.371,14.218,14.326,500000.0
2006-05-03 11:49:00,14.335,14.368,14.255,14.315,350000.0
2006-05-03 11:53:00,14.258,14.384,14.258,14.293,400000.0
2006-05-03 11:54:00,14.398,14.398,14.254,14.325,550000.0
2006-05-03 11:56:00,14.324,14.394,14.315,14.32,350000.0
2006-05-03 11:58:00,14.337,14.349,14.218,14.349,350000.0
2006-05-03 11:59:00,14.3,14.331,14.249,14.295,450000.0
2006-05-03 12:00:00,14.296,14.296,14.188,14.188,350000.0
2006-05-03 12:01:00,14.306,14.306,14.184,14.212,500000.0
2006-05-03 12:02:00,14.299,14.331,14.199,14.199,400000.0
2006-05-03 12:03:00,14.195,14.286,14.195,14.278,550000.0
2006-05-03 12:04:00,14.258,14.314,14.203,14.203,350000.0
2006-05-03 12:06:00,14.304,14.315,14.245,14.315,350000.0
2006-05-03 12:07:00,14.309,14.309,14.159,14.251,450000.0
2006-05-03 12:08:00,14.314,14.328,14.203,14.328,450000.0
2006-05-03 12:10:00,14.282,14.309,14.206,14.252,400000.0
2006-05-03 12:11:00,14.233,14.314,14.192,14.208,500000.0
2006-05-03 12:12:00,14.159,14.293,14.159,14.205,350000.0
2006-05-03 12:14:00,14.272,14.283,14.154,14.201,550000.0
2006-05-03 12:15:00,14.233,14.291,14.19,14.239,400000.0
2006-05-03 12:16:00,14.266,14.333,14.221,14.271,400000.0
2006-05-03 12:19:00,14.259,14.334,14.188,14.212,450000.0
2006-05-03 12:20:00,14.257,14.351,14.203,14.259,500000.0
2006-05-03 12:21:00,14.304,14.35,14.231,14.304,500000.0
2006-05-03 12:23:00,14.329,14.329,14.203,14.214,400000.0
2006-05-03 12:26:00,14.295,14.295,14.173,14.231,450000.0
2006-05-03 12:27:00,14.288,14.305,14.184,14.29,550000.0
2006-05-03 12:28:00,14.283,14.31,14.182,14.233,500000.0
2006-05-03 12:29:00,14.298,14.352,14.203,14.206,500000.0
2006-05-03 12:31:00,14.289,14.289,14.223,14.279,350000.0
2006-05-03 12:33:00,14.3,14.3,14.136,14.136,250000.0
2006-05-03 12:34:00,14.133,14.27,14.133,14.161,450000.0
2006-05-03 12:35:00,14.336,14.342,14.238,14.238,350000.0
2006-05-03 12:43:00,14.28,14.297,14.168,14.206,500000.0
2006-05-03 12:44:00,14.275,14.327,14.205,14.205,450000.0
2006-05-03 12:45:00,14.232,14.31,14.174,14.228,400000.0
2006-05-03 12:46:00,14.181,14.28,14.173,14.173,500000.0
2006-05-03 12:47:00,14.238,14.328,14.186,14.25,350000.0
2006-05-03 12:49:00,14.261,14.34,14.208,14.218,450000.0
2006-05-03 12:50:00,14.265,14.325,14.215,14.215,400000.0
2006-05-03 12:51:00,14.185,14.298,14.152,14.298,500000.0
2006-05-03 12:54:00,14.322,14.34,14.235,14.282,450000.0
2006-05-03 12:56:00,14.318,14.36,14.236,14.253,450000.0
2006-05-03 12:57:00,14.31,14.345,14.204,14.204,400000.0
2006-05-03 12:58:00,14.241,14.334,14.19,14.225,400000.0
2006-05-03 13:00:00,14.303,14.303,14.162,14.234,500000.0
2006-05-03 13:02:00,14.213,14.304,14.192,14.244,400000.0
2006-05-03 13:03:00,14.248,14.314,14.199,14.199,450000.0
2006-05-03 13:04:00,14.263,14.334,14.207,14.216,450000.0
2006-05-03 13:05:00,14.197,14.304,14.197,14.304,400000.0
2006-05-03 13:06:00,14.326,14.326,14.187,14.286,450000.0
2006-05-03 13:07:00,14.332,14.332,14.198,14.263,500000.0
2006-05-03 13:08:00,14.239,14.327,14.219,14.219,400000.0
2006-05-03 13:09:00,14.306,14.306,14.135,14.16,450000.0
2006-05-03 13:11:00,14.183,14.296,14.183,14.25,400000.0
2006-05-03 13:12:00,14.255,14.255,14.134,14.138,550000.0
2006-05-03 13:13:00,14.261,14.261,14.119,14.231,450000.0
2006-05-03 13:15:00,14.189,14.293,14.128,14.275,400000.0
2006-05-03 13:16:00,14.292,14.292,14.174,14.27,350000.0
2006-05-03 13:17:00,14.282,14.312,14.169,14.312,450000.0
2006-05-03 13:18:00,14.215,14.38,14.215,14.281,400000.0
2006-05-03 13:19:00,14.191,14.276,14.134,14.134,400000.0
2006-05-03 13:20:00,14.146,14.244,14.13,14.223,500000.0
2006-05-03 13:21:00,14.186,14.315,14.163,14.163,350000.0
2006-05-03 13:23:00,14.189,14.242,14.118,14.141,350000.0
2006-05-03 13:26:00,14.184,14.27,14.132,14.181,550000.0
2006-05-03 13:27:00,14.143,14.23,14.143,14.223,500000.0
2006-05-03 13:28:00,14.224,14.273,14.133,14.176,400000.0
2006-05-03 13:29:00,14.265,14.265,14.116,14.218,350000.0
2006-05-03 13:30:00,14.29,14.318,14.204,14.212,450000.0
2006-05-03 13:31:00,14.193,14.305,14.193,14.288,450000.0
2006-05-03 13:32:00,14.19,14.287,14.142,14.142,500000.0
2006-05-03 13:34:00,14.118,14.254,14.118,14.139,350000.0
2006-05-03 13:35:00,14.195,14.256,14.134,14.134,400000.0
2006-05-03 13:36:00,14.186,14.263,14.129,14.221,450000.0
2006-05-03 13:37:00,14.137,14.225,14.137,14.225,350000.0
2006-05-03 13:39:00,14.231,14.278,14.161,14.236,500000.0
2006-05-03 13:40:00,14.233,14.267,14.149,14.265,350000.0
2006-05-03 13:41:00,14.146,14.255,14.127,14.255,400000.0
2006-05-03 13:46:00,14.205,14.29,14.181,14.232,450000.0
2006-05-03 13:47:00,14.236,14.274,14.236,14.274,150000.0
2006-05-03 13:48:00,14.23,14.251,14.136,14.218,400000.0
2006-05-03 13:49:00,14.131,14.266,14.131,14.221,350000.0
2006-05-03 13:50:00,14.192,14.209,14.152,14.209,450000.0
2006-05-03 13:51:00,14.236,14.236,14.098,14.098,350000.0
2006-05-03 13:52:00,14.212,14.212,14.088,14.189,350000.0
2006-05-03 13:53:00,14.143,14.255,14.104,14.16,450000.0
2006-05-03 13:54:00,14.169,14.232,14.117,14.221,400000.0
2006-05-03 13:56:00,14.239,14.31,14.13,14.13,400000.0
2006-05-03 13:59:00,14.138,14.241,14.127,14.127,550000.0
2006-05-03 14:00:00,14.208,14.23,14.124,14.172,350000.0
2006-05-03 14:01:00,14.173,14.233,14.097,14.233,400000.0
2006-05-03 14:02:00,14.272,14.292,14.177,14.236,350000.0
2006-05-03 14:03:00,14.248,14.248,14.174,14.239,350000.0
2006-05-03 14:04:00,14.149,14.27,14.148,14.27,350000.0
2006-05-03 14:06:00,14.26,14.264,14.116,14.225,350000.0
2006-05-03 14:07:00,14.238,14.272,14.157,14.239,400000.0
2006-05-03 14:08:00,14.206,14.279,14.175,14.227,400000.0
2006-05-03 14:09:00,14.143,14.257,14.122,14.17,550000.0
2006-05-03 14:10:00,14.138,14.271,14.138,14.2,350000.0
2006-05-03 14:12:00,14.265,14.273,14.232,14.272,450000.0
2006-05-03 14:17:00,14.245,14.281,14.184,14.212,450000.0
2006-05-03 14:20:00,14.198,14.264,14.171,14.171,350000.0
2006-05-03 14:22:00,14.225,14.265,14.12,14.265,450000.0
2006-05-03 14:23:00,14.186,14.269,14.186,14.205,400000.0
2006-05-03 14:25:00,14.182,14.242,14.164,14.165,350000.0
2006-05-03 14:26:00,14.185,14.257,14.137,14.188,350000.0
2006-05-03 14:27:00,14.215,14.265,14.122,14.265,400000.0
2006-05-03 14:28:00,14.236,14.276,14.157,14.222,400000.0
2006-05-03 14:29:00,14.211,14.265,14.132,14.23,350000.0
2006-05-03 14:30:00,14.195,14.302,14.157,14.157,550000.0
2006-05-03 14:31:00,14.197,14.299,14.148,14.241,400000.0
2006-05-03 14:32:00,14.233,14.289,14.181,14.218,500000.0
2006-05-03 14:33:00,14.176,14.331,14.173,14.239,500000.0
2006-05-03 14:34:00,14.288,14.352,14.234,14.234,450000.0
2006-05-03 14:35:00,14.32,14.326,14.254,14.262,350000.0
2006-05-03 14:36:00,14.349,14.349,14.237,14.297,400000.0
2006-05-03 14:37:00,14.184,14.3,14.149,14.3,550000.0
2006-05-03 14:38:00,14.268,14.318,14.227,14.288,400000.0
2006-05-03 14:39:00,14.325,14.354,14.212,14.228,500000.0
2006-05-03 14:40:00,14.274,14.366,14.233,14.282,400000.0
2006-05-03 14:41:00,14.232,14.347,14.226,14.316,550000.0
2006-05-03 14:42:00,14.24,14.353,14.233,14.333,400000.0
2006-05-03 14:43:00,14.338,14.378,14.243,14.378,500000.0
2006-05-03 14:44:00,14.272,14.357,14.234,14.357,450000.0
2006-05-03 14:45:00,14.358,14.392,14.316,14.37,400000.0
2006-05-03 14:46:00,14.357,14.394,14.296,14.296,350000.0
2006-05-03 14:47:00,14.324,14.341,14.194,14.333,350000.0
2006-05-03 14:48:00,14.312,14.354,14.259,14.334,400000.0
2006-05-03 14:49:00,14.352,14.352,14.217,14.217,500000.0
2006-05-03 14:50:00,14.258,14.362,14.19,14.19,400000.0
2006-05-03 14:51:00,14.309,14.318,14.233,14.296,350000.0
2006-05-03 14:52:00,14.325,14.325,14.228,14.249,450000.0
2006-05-03 14:53:00,14.234,14.317,14.211,14.255,400000.0
2006-05-03 14:54:00,14.205,14.349,14.203,14.203,550000.0
2006-05-03 14:55:00,14.231,14.231,14.125,14.125,450000.0
2006-05-03 14:56:00,14.238,14.274,14.141,14.273,550000.0
2006-05-03 14:57:00,14.261,14.261,14.132,14.233,450000.0
2006-05-03 14:58:00,14.164,14.233,14.153,14.229,400000.0
2006-05-03 14:59:00,14.193,14.255,14.11,14.255,550000.0
2006-05-03 15:00:00,14.145,14.266,14.145,14.171,450000.0
2006-05-03 15:01:00,14.2,14.231,14.103,14.187,450000.0
2006-05-03 15:02:00,14.108,14.243,14.086,14.202,450000.0
2006-05-03 15:03:00,14.211,14.211,14.043,14.144,500000.0
2006-05-03 15:04:00,14.033,14.119,13.999,14.015,550000.0
2006-05-03 15:05:00,14.024,14.261,14.024,14.114,550000.0
2006-05-03 15:06:00,14.152,14.169,14.128,14.142,400000.0
2006-05-03 15:07:00,14.085,14.218,14.056,14.189,350000.0
2006-05-03 15:08:00,14.115,14.266,14.115,14.232,500000.0
2006-05-03 15:09:00,14.248,14.275,14.154,14.166,450000.0
2006-05-03 15:10:00,14.185,14.282,14.138,14.189,400000.0
2006-05-03 15:11:00,14.21,14.355,14.195,14.205,500000.0
2006-05-03 15:12:00,14.29,14.306,14.203,14.255,550000.0
2006-05-03 15:13:00,14.288,14.323,14.203,14.323,400000.0
2006-05-03 15:14:00,14.278,14.302,14.228,14.302,250000.0
2006-05-03 15:15:00,14.145,14.286,14.145,14.211,400000.0
2006-05-03 15:16:00,14.22,14.265,14.215,14.265,550000.0
2006-05-03 15:17:00,14.256,14.293,14.167,14.227,450000.0
2006-05-03 15:18:00,14.25,14.25,14.085,14.167,400000.0
2006-05-03 15:19:00,14.184,14.238,14.136,14.183,450000.0
2006-05-03 15:20:00,14.145,14.218,14.141,14.218,400000.0
2006-05-03 15:21:00,14.171,14.219,14.104,14.219,550000.0
2006-05-03 15:22:00,14.197,14.227,14.151,14.189,450000.0
2006-05-03 15:23:00,14.129,14.222,14.129,14.21,400000.0
2006-05-03 15:24:00,14.21,14.281,14.136,14.275,350000.0
2006-05-03 15:25:00,14.274,14.297,14.167,14.251,350000.0
2006-05-03 15:26:00,14.176,14.299,14.176,14.198,550000.0
2006-05-03 15:27:00,14.19,14.304,14.174,14.213,350000.0
2006-05-03 15:28:00,14.184,14.288,14.184,14.245,350000.0
2006-05-03 15:29:00,14.222,14.301,14.203,14.301,250000.0
2006-05-03 15:30:00,14.269,14.269,14.188,14.269,450000.0
2006-05-03 15:31:00,14.232,14.329,14.224,14.235,500000.0
2006-05-03 15:32:00,14.244,14.311,14.202,14.291,450000.0
2006-05-03 15:33:00,14.258,14.258,14.156,14.254,400000.0
2006-05-03 15:34:00,14.19,14.33,14.183,14.183,400000.0
2006-05-03 15:35:00,14.246,14.29,14.18,14.206,400000.0
2006-05-03 15:36:00,14.236,14.293,14.178,14.289,550000.0
2006-05-03 15:37:00,14.156,14.249,14.126,14.21,400000.0
2006-05-03 15:38:00,14.181,14.255,14.168,14.172,450000.0
2006-05-03 15:39:00,14.134,14.255,14.1,14.153,350000.0
2006-05-03 15:40:00,14.149,14.23,14.124,14.148,450000.0
2006-05-03 15:41:00,14.142,14.29,14.142,14.266,400000.0
2006-05-03 15:42:00,14.286,14.286,14.17,14.19,350000.0
2006-05-03 15:43:00,14.193,14.228,14.125,14.134,450000.0
2006-05-03 15:44:00,14.269,14.322,14.215,14.275,350000.0
2006-05-03 15:45:00,14.282,14.282,14.176,14.253,450000.0
2006-05-03 15:46:00,14.162,14.271,14.137,14.162,400000.0
2006-05-03 15:47:00,14.246,14.293,14.142,14.163,550000.0
2006-05-03 15:48:00,14.182,14.242,14.155,14.173,350000.0
2006-05-03 15:49:00,14.247,14.296,14.231,14.283,350000.0
2006-05-03 15:50:00,14.159,14.273,14.119,14.273,550000.0
2006-05-03 15:51:00,14.244,14.26,14.133,14.152,350000.0
2006-05-03 15:52:00,14.155,14.298,14.155,14.164,350000.0
2006-05-03 15:53:00,14.272,14.329,14.214,14.266,500000.0
2006-05-03 15:54:00,14.283,14.302,14.248,14.302,450000.0
2006-05-03 15:55:00,14.168,14.283,14.168,14.283,500000.0
2006-05-03 15:56:00,14.157,14.307,14.157,14.232,450000.0
2006-05-03 15:57:00,14.245,14.298,14.223,14.232,450000.0
2006-05-03 15:58:00,14.214,14.324,14.208,14.324,500000.0
2006-05-03 15:59:00,14.314,14.32,14.213,14.235,450000.0
2006-05-03 16:00:00,14.264,14.264,14.13,14.236,500000.0
2006-05-03 16:01:00,14.275,14.276,14.165,14.166,400000.0
2006-05-03 16:02:00,14.182,14.311,14.152,14.23,550000.0
2006-05-03 16:03:00,14.276,14.276,14.138,14.213,450000.0
2006-05-03 16:04:00,14.15,14.283,14.15,14.253,550000.0
2006-05-03 16:05:00,14.282,14.319,14.191,14.292,350000.0
2006-05-03 16:06:00,14.179,14.3,14.136,14.253,350000.0
2006-05-03 16:07:00,14.177,14.262,14.144,14.144,500000.0
2006-05-03 16:08:00,14.12,14.206,14.102,14.141,550000.0
2006-05-03 16:09:00,14.104,14.257,14.104,14.254,350000.0
2006-05-03 16:10:00,14.224,14.234,14.094,14.229,500000.0
2006-05-03 16:11:00,14.088,14.212,14.086,14.086,500000.0
2006-05-03 16:12:00,14.136,14.186,14.088,14.128,350000.0
2006-05-03 16:13:00,14.123,14.222,14.123,14.222,450000.0
2006-05-03 16:14:00,14.215,14.215,14.081,14.126,500000.0
2006-05-03 16:15:00,14.194,14.195,14.078,14.078,350000.0
2006-05-03 16:16:00,14.161,14.242,14.106,14.181,550000.0
2006-05-03 16:17:00,14.182,14.182,14.05,14.05,350000.0
2006-05-03 16:18:00,14.152,14.169,14.014,14.152,400000.0
2006-05-03 16:19:00,14.128,14.128,14.0,14.127,400000.0
2006-05-03 16:20:00,14.204,14.216,14.091,14.104,550000.0
2006-05-03 16:21:00,14.115,14.205,14.062,14.166,500000.0
2006-05-03 16:22:00,14.192,14.203,14.099,14.15,450000.0
2006-05-03 16:23:00,14.097,14.241,14.097,14.104,400000.0
2006-05-03 16:24:00,14.143,14.208,14.073,14.183,550000.0
2006-05-03 16:25:00,14.138,14.204,14.081,14.204,350000.0
2006-05-03 16:26:00,14.162,14.182,14.018,14.018,550000.0
2006-05-03 16:27:00,14.118,14.151,14.043,14.093,350000.0
2006-05-03 16:28:00,14.129,14.188,14.096,14.188,400000.0
2006-05-03 16:29:00,14.117,14.185,14.061,14.061,350000.0
2006-05-03 16:30:00,14.065,14.16,14.051,14.138,550000.0
2006-05-03 16:31:00,14.061,14.164,14.019,14.064,400000.0
2006-05-03 16:32:00,14.116,14.119,13.911,13.914,300000.0
2006-05-03 16:33:00,13.849,13.943,13.763,13.763,350000.0
2006-05-03 16:34:00,13.699,13.699,13.539,13.634,350000.0
2006-05-03 16:35:00,13.516,13.594,13.429,13.517,500000.0
2006-05-03 16:36:00,13.59,13.59,13.281,13.315,500000.0
2006-05-03 16:37:00,13.351,13.351,13.188,13.192,500000.0
2006-05-03 16:38:00,13.116,13.388,13.116,13.266,450000.0
2006-05-03 16:39:00,13.291,13.394,13.291,13.394,500000.0
2006-05-03 16:40:00,13.284,13.405,13.284,13.307,350000.0
2006-05-03 16:41:00,13.305,13.402,13.305,13.307,350000.0
2006-05-03 16:42:00,13.324,13.459,13.324,13.409,500000.0
2006-05-03 16:43:00,13.263,13.391,13.263,13.276,350000.0
2006-05-03 16:44:00,13.373,13.448,13.296,13.342,400000.0
2006-05-03 16:45:00,13.315,13.42,13.297,13.381,400000.0
2006-05-03 16:46:00,13.4,13.499,13.376,13.443,350000.0
2006-05-03 16:47:00,13.383,13.51,13.344,13.372,600000.0
2006-05-03 16:48:00,13.417,13.433,13.323,13.405,500000.0
2006-05-03 16:49:00,13.435,13.474,13.347,13.347,450000.0
2006-05-03 16:50:00,13.372,13.526,13.372,13.526,150000.0
2006-05-03 16:51:00,13.566,13.566,13.392,13.405,400000.0
2006-05-03 16:52:00,13.486,13.613,13.486,13.568,450000.0
2006-05-03 16:53:00,13.466,13.624,13.466,13.501,350000.0
2006-05-03 16:54:00,13.488,13.588,13.429,13.474,450000.0
2006-05-03 16:55:00,13.6,13.665,13.52,13.575,550000.0
2006-05-03 16:56:00,13.561,13.602,13.473,13.496,400000.0
2006-05-03 16:57:00,13.509,13.626,13.497,13.553,500000.0
2006-05-03 16:58:00,13.474,13.62,13.474,13.591,500000.0
2006-05-03 16:59:00,13.559,13.645,13.523,13.558,400000.0
2006-05-03 17:00:00,13.636,13.636,13.512,13.512,350000.0
2006-05-03 17:01:00,13.536,13.606,13.449,13.514,500000.0
2006-05-03 17:02:00,13.539,13.584,13.508,13.546,400000.0
2006-05-03 17:03:00,13.5,13.615,13.478,13.523,500000.0
2006-05-03 17:04:00,13.482,13.552,13.414,13.471,350000.0
2006-05-03 17:05:00,13.566,13.599,13.48,13.564,400000.0
2006-05-03 17:06:00,13.601,13.621,13.506,13.613,350000.0
2006-05-03 17:07:00,13.617,13.663,13.556,13.572,500000.0
2006-05-03 17:08:00,13.477,13.651,13.477,13.629,500000.0
2006-05-03 17:09:00,13.704,13.743,13.617,13.659,300000.0
2006-05-03 17:10:00,13.678,13.754,13.639,13.712,350000.0
2006-05-03 17:11:00,13.732,13.755,13.612,13.644,400000.0
2006-05-03 17:12:00,13.72,13.751,13.668,13.668,400000.0
2006-05-03 17:13:00,13.642,13.775,13.639,13.769,450000.0
2006-05-03 17:14:00,13.717,13.796,13.67,13.768,550000.0
2006-05-03 17:15:00,13.68,13.787,13.652,13.727,350000.0
2006-05-03 17:16:00,13.77,13.77,13.62,13.717,450000.0
2006-05-03 17:17:00,13.799,13.799,13.688,13.709,400000.0
2006-05-03 17:18:00,13.765,13.803,13.701,13.784,350000.0
2006-05-03 17:19:00,13.655,13.778,13.655,13.751,450000.0
2006-05-03 17:20:00,13.725,13.814,13.695,13.716,350000.0
2006-05-03 17:21:00,13.774,13.774,13.646,13.724,350000.0
2006-05-03 17:22:00,13.698,13.796,13.663,13.697,550000.0
2006-05-03 17:23:00,13.716,13.862,13.716,13.825,550000.0
2006-05-03 17:24:00,13.832,13.833,13.772,13.783,350000.0
2006-05-03 17:25:00,13.85,13.908,13.793,13.908,400000.0
2006-05-03 17:26:00,13.787,13.886,13.787,13.849,450000.0
2006-05-03 17:27:00,13.898,13.937,13.814,13.897,400000.0
2006-05-03 17:28:00,13.862,13.924,13.763,13.763,550000.0
2006-05-03 17:29:00,13.76,13.879,13.76,13.876,500000.0
2006-05-03 17:30:00,13.745,13.865,13.745,13.847,450000.0
2006-05-03 17:31:00,13.779,13.842,13.7,13.788,600000.0
2006-05-03 17:32:00,13.732,13.81,13.712,13.785,400000.0
2006-05-03 17:33:00,13.808,13.849,13.736,13.849,400000.0
2006-05-03 17:34:00,13.838,13.867,13.714,13.856,450000.0
2006-05-03 17:35:00,13.823,13.899,13.767,13.827,500000.0
2006-05-03 17:36:00,13.828,13.873,13.722,13.873,450000.0
2006-05-03 17:37:00,13.853,13.853,13.704,13.815,550000.0
2006-05-03 17:38:00,13.804,13.829,13.736,13.778,400000.0
2006-05-03 17:39:00,13.826,13.831,13.726,13.749,350000.0
2006-05-03 17:40:00,13.756,13.882,13.756,13.811,500000.0
2006-05-03 17:41:00,13.774,13.804,13.753,13.781,300000.0
2006-05-03 17:42:00,13.651,13.763,13.651,13.726,500000.0
2006-05-03 17:43:00,13.745,13.745,13.573,13.602,400000.0
2006-05-03 17:44:00,13.695,13.747,13.631,13.692,450000.0
2006-05-03 17:45:00,13.641,13.759,13.627,13.637,550000.0
2006-05-03 17:46:00,13.585,13.69,13.562,13.669,450000.0
2006-05-03 17:47:00,13.659,13.659,13.524,13.574,400000.0
2006-05-03 17:48:00,13.641,13.643,13.552,13.643,400000.0
2006-05-03 17:49:00,13.588,13.642,13.57,13.639,350000.0
2006-05-03 17:50:00,13.652,13.655,13.55,13.55,550000.0
2006-05-03 17:51:00,13.577,13.67,13.52,13.624,550000.0
2006-05-03 17:52:00,13.695,13.731,13.553,13.553,350000.0
2006-05-03 17:53:00,13.635,13.706,13.612,13.65,500000.0
2006-05-03 17:54:00,13.67,13.758,13.625,13.758,350000.0
2006-05-03 17:55:00,13.669,13.77,13.659,13.726,350000.0
2006-05-03 17:56:00,13.636,13.733,13.604,13.672,400000.0
2006-05-03 17:57:00,13.71,13.73,13.624,13.676,400000.0
2006-05-03 17:58:00,13.697,13.714,13.629,13.671,450000.0
2006-05-03 17:59:00,13.579,13.714,13.579,13.714,350000.0
2006-05-03 18:00:00,13.612,13.725,13.612,13.672,350000.0
2006-05-03 18:01:00,13.631,13.698,13.549,13.63,450000.0
2006-05-03 18:02:00,13.6,13.708,13.6,13.677,500000.0
2006-05-03 18:03:00,13.649,13.673,13.618,13.652,350000.0
2006-05-03 18:04:00,13.735,13.763,13.62,13.673,400000.0
2006-05-03 18:05:00,13.667,13.761,13.623,13.738,550000.0
2006-05-03 18:06:00,13.678,13.733,13.606,13.606,450000.0
2006-05-03 18:07:00,13.749,13.758,13.608,13.758,400000.0
2006-05-03 18:08:00,13.757,13.8,13.7,13.77,350000.0
2006-05-03 18:09:00,13.758,13.803,13.667,13.73,350000.0
2006-05-03 18:10:00,13.702,13.807,13.684,13.697,550000.0
2006-05-03 18:11:00,13.678,13.803,13.652,13.792,450000.0
2006-05-03 18:12:00,13.832,13.854,13.765,13.765,400000.0
2006-05-03 18:13:00,13.839,13.889,13.774,13.87,400000.0
2006-05-03 18:14:00,13.77,13.889,13.77,13.839,400000.0
2006-05-03 18:15:00,13.802,13.829,13.762,13.794,250000.0
2006-05-03 18:16:00,13.668,13.812,13.668,13.691,400000.0
2006-05-03 18:17:00,13.716,13.816,13.702,13.721,450000.0
2006-05-03 18:18:00,13.765,13.839,13.702,13.702,500000.0
2006-05-03 18:19:00,13.862,13.862,13.801,13.855,250000.0
2006-05-03 18:20:00,13.788,13.883,13.753,13.835,400000.0
2006-05-03 18:21:00,13.801,13.899,13.792,13.848,550000.0
2006-05-03 18:22:00,13.732,13.826,13.732,13.777,400000.0
2006-05-03 18:23:00,13.869,13.886,13.777,13.86,400000.0
2006-05-03 18:24:00,13.877,13.898,13.796,13.89,400000.0
2006-05-03 18:25:00,13.81,13.894,13.765,13.789,500000.0
2006-05-03 18:26:00,13.79,13.865,13.752,13.824,550000.0
2006-05-03 18:27:00,13.767,13.814,13.696,13.723,350000.0
2006-05-03 18:28:00,13.795,13.795,13.673,13.782,350000.0
2006-05-03 18:29:00,13.729,13.828,13.683,13.828,350000.0
2006-05-03 18:30:00,13.826,13.864,13.727,13.824,450000.0
2006-05-03 18:31:00,13.869,13.916,13.813,13.86,350000.0
2006-05-03 18:32:00,13.802,13.86,13.741,13.81,450000.0
2006-05-03 18:33:00,13.845,13.862,13.745,13.851,450000.0
2006-05-03 18:34:00,13.857,13.897,13.787,13.897,400000.0
2006-05-03 18:35:00,13.813,13.888,13.813,13.828,350000.0
2006-05-03 18:36:00,13.766,13.904,13.766,13.859,550000.0
2006-05-03 18:38:00,13.874,13.895,13.761,13.837,450000.0
2006-05-03 18:39:00,13.895,13.916,13.811,13.866,400000.0
2006-05-03 18:40:00,13.843,13.89,13.772,13.782,450000.0
2006-05-03 18:41:00,13.817,13.876,13.794,13.852,500000.0
2006-05-03 18:42:00,13.806,13.851,13.742,13.776,550000.0
2006-05-03 18:43:00,13.817,13.854,13.732,13.854,400000.0
2006-05-03 18:44:00,13.835,13.875,13.744,13.802,500000.0
2006-05-03 18:45:00,13.752,13.857,13.752,13.834,350000.0
2006-05-03 18:46:00,13.757,13.881,13.726,13.881,350000.0
2006-05-03 18:47:00,13.769,13.876,13.749,13.828,400000.0
2006-05-03 18:48:00,13.789,13.84,13.78,13.84,150000.0
2006-05-03 18:49:00,13.876,13.876,13.78,13.78,250000.0
2006-05-03 18:50:00,13.825,13.877,13.751,13.807,500000.0
2006-05-03 18:51:00,13.843,13.875,13.77,13.773,450000.0
2006-05-03 18:52:00,13.829,13.874,13.707,13.833,550000.0
2006-05-03 18:53:00,13.806,13.853,13.773,13.829,450000.0
2006-05-03 18:54:00,13.759,13.831,13.695,13.695,550000.0
2006-05-03 18:55:00,13.645,13.747,13.639,13.717,350000.0
2006-05-03 18:56:00,13.713,13.748,13.613,13.711,300000.0
2006-05-03 18:57:00,13.689,13.689,13.602,13.672,450000.0
2006-05-03 18:58:00,13.689,13.713,13.627,13.687,350000.0
2006-05-03 18:59:00,13.632,13.686,13.632,13.663,450000.0
2006-05-03 19:00:00,13.63,13.731,13.569,13.731,350000.0
2006-05-03 19:01:00,13.637,13.716,13.624,13.702,500000.0
2006-05-03 19:02:00,13.693,13.762,13.655,13.762,400000.0
2006-05-03 19:03:00,13.82,13.82,13.756,13.756,350000.0
2006-05-03 19:04:00,13.831,13.869,13.768,13.869,400000.0
2006-05-03 19:05:00,13.876,13.915,13.786,13.897,550000.0
2006-05-03 19:06:00,13.867,13.915,13.793,13.915,400000.0
2006-05-03 19:07:00,13.85,13.877,13.771,13.814,400000.0
2006-05-03 19:08:00,13.792,13.884,13.781,13.781,350000.0
2006-05-03 19:09:00,13.756,13.883,13.739,13.827,500000.0
2006-05-03 19:10:00,13.852,13.907,13.761,13.84,550000.0
2006-05-03 19:11:00,13.894,13.894,13.802,13.88,250000.0
2006-05-03 19:12:00,13.761,13.801,13.761,13.776,350000.0
2006-05-03 19:13:00,13.727,13.814,13.666,13.666,350000.0
2006-05-03 19:14:00,13.714,13.824,13.695,13.791,400000.0
2006-05-03 19:15:00,13.724,13.818,13.724,13.818,500000.0
2006-05-03 19:16:00,13.824,13.824,13.748,13.788,350000.0
2006-05-03 19:17:00,13.727,13.802,13.717,13.798,350000.0
2006-05-03 19:18:00,13.687,13.829,13.687,13.783,350000.0
2006-05-03 19:19:00,13.796,13.796,13.644,13.769,400000.0
2006-05-03 19:20:00,13.642,13.711,13.579,13.697,500000.0
2006-05-03 19:21:00,13.728,13.728,13.609,13.7,400000.0
2006-05-03 19:22:00,13.702,13.718,13.59,13.639,400000.0
2006-05-03 19:23:00,13.754,13.762,13.686,13.686,350000.0
2006-05-03 19:24:00,13.742,13.742,13.621,13.711,350000.0
2006-05-03 19:25:00,13.678,13.678,13.592,13.6,450000.0
2006-05-03 19:30:00,13.733,13.737,13.597,13.622,750000.0
2006-05-03 19:31:00,13.742,13.742,13.617,13.617,300000.0
2006-05-03 19:32:00,13.663,13.722,13.598,13.647,550000.0
2006-05-03 19:35:00,13.716,13.716,13.632,13.665,200000.0
2006-05-03 19:38:00,13.733,13.733,13.606,13.606,500000.0
2006-05-03 19:39:00,13.718,13.733,13.604,13.711,250000.0
2006-05-03 19:43:00,13.695,13.735,13.614,13.735,400000.0
2006-05-03 19:44:00,13.744,13.744,13.61,13.634,450000.0
2006-05-03 19:45:00,13.733,13.733,13.591,13.647,750000.0
2006-05-03 19:46:00,13.638,13.741,13.603,13.741,250000.0
2006-05-03 19:47:00,13.765,13.765,13.648,13.715,350000.0
2006-05-03 19:52:00,13.727,13.793,13.674,13.704,400000.0
2006-05-03 20:00:00,13.746,13.746,13.661,13.695,200000.0
2006-05-03 20:03:00,13.743,13.743,13.606,13.667,400000.0
2006-05-03 20:04:00,13.671,13.707,13.671,13.694,400000.0
2006-05-03 20:05:00,13.743,13.822,13.665,13.667,650000.0
2006-05-03 20:06:00,13.718,13.732,13.628,13.628,350000.0
2006-05-03 20:07:00,13.687,13.724,13.597,13.597,250000.0
2006-05-03 20:08:00,13.677,13.708,13.566,13.587,350000.0
2006-05-03 20:09:00,13.652,13.718,13.548,13.596,400000.0
2006-05-03 20:10:00,13.631,13.667,13.553,13.635,350000.0
2006-05-03 20:11:00,13.64,13.663,13.543,13.663,200000.0
2006-05-03 20:12:00,13.587,13.65,13.556,13.65,400000.0
2006-05-03 20:13:00,13.637,13.68,13.556,13.587,400000.0
2006-05-03 20:14:00,13.554,13.663,13.554,13.577,300000.0
2006-05-03 20:15:00,13.591,13.641,13.541,13.61,400000.0
2006-05-03 20:16:00,13.477,13.626,13.477,13.588,600000.0
2006-05-03 20:17:00,13.619,13.619,13.464,13.464,400000.0
2006-05-03 20:18:00,13.568,13.661,13.515,13.637,700000.0
2006-05-03 20:19:00,13.567,13.646,13.549,13.634,300000.0
2006-05-03 20:20:00,13.633,13.633,13.487,13.578,550000.0
2006-05-03 20:23:00,13.467,13.619,13.461,13.619,350000.0
2006-05-03 20:24:00,13.631,13.631,13.488,13.488,100000.0
2006-05-03 20:25:00,13.616,13.616,13.513,13.526,250000.0
2006-05-03 20:27:00,13.499,13.648,13.499,13.598,650000.0
2006-05-03 20:28:00,13.585,13.621,13.501,13.595,450000.0
2006-05-03 20:29:00,13.539,13.613,13.524,13.524,300000.0
2006-05-03 20:30:00,13.53,13.663,13.525,13.662,300000.0
2006-05-03 20:31:00,13.549,13.647,13.521,13.647,300000.0
2006-05-03 20:32:00,13.653,13.653,13.525,13.525,500000.0
2006-05-03 20:33:00,13.639,13.639,13.576,13.576,100000.0
2006-05-03 20:34:00,13.549,13.692,13.549,13.655,350000.0
2006-05-03 20:35:00,13.59,13.64,13.5,13.64,300000.0
2006-05-03 20:37:00,13.642,13.642,13.543,13.575,400000.0
2006-05-03 20:38:00,13.626,13.626,13.52,13.563,200000.0
2006-05-03 20:39:00,13.652,13.66,13.527,13.66,600000.0
2006-05-03 20:43:00,13.552,13.678,13.552,13.678,250000.0
2006-05-03 20:44:00,13.65,13.65,13.536,13.627,600000.0
2006-05-03 20:45:00,13.607,13.659,13.548,13.645,400000.0
2006-05-03 20:46:00,13.595,13.605,13.544,13.544,350000.0
2006-05-03 20:50:00,13.574,13.574,13.477,13.531,500000.0
2006-05-03 20:52:00,13.543,13.606,13.499,13.537,350000.0
2006-05-03 20:53:00,13.558,13.609,13.509,13.594,350000.0
2006-05-03 20:56:00,13.583,13.583,13.482,13.523,200000.0
2006-05-03 20:59:00,13.516,13.615,13.516,13.547,350000.0
2006-05-03 21:00:00,13.592,13.62,13.509,13.509,350000.0
2006-05-03 21:01:00,13.527,13.633,13.527,13.604,400000.0
2006-05-03 21:03:00,13.539,13.57,13.539,13.57,100000.0
2006-05-03 21:04:00,13.618,13.618,13.503,13.503,200000.0
2006-05-03 21:05:00,13.582,13.614,13.511,13.593,300000.0
2006-05-03 21:06:00,13.496,13.615,13.483,13.574,600000.0
2006-05-03 21:07:00,13.61,13.671,13.584,13.63,400000.0
2006-05-03 21:08:00,13.62,13.636,13.57,13.636,250000.0
2006-05-03 21:10:00,13.564,13.69,13.559,13.613,600000.0
2006-05-03 21:11:00,13.567,13.682,13.567,13.646,500000.0
2006-05-03 21:12:00,13.612,13.685,13.581,13.62,200000.0
2006-05-03 21:13:00,13.689,13.689,13.57,13.574,400000.0
2006-05-03 21:20:00,13.59,13.685,13.59,13.663,350000.0
2006-05-03 21:23:00,13.596,13.683,13.596,13.626,350000.0
2006-05-03 21:24:00,13.706,13.706,13.61,13.61,250000.0
2006-05-03 21:27:00,13.651,13.711,13.618,13.618,200000.0
2006-05-03 21:28:00,13.628,13.728,13.628,13.677,250000.0
2006-05-03 21:29:00,13.736,13.736,13.592,13.592,250000.0
2006-05-03 21:30:00,13.595,13.693,13.548,13.693,500000.0
2006-05-03 21:31:00,13.603,13.689,13.603,13.689,150000.0
2006-05-03 21:32:00,13.614,13.695,13.594,13.695,250000.0
2006-05-03 21:35:00,13.61,13.729,13.594,13.619,400000.0
2006-05-03 21:36:00,13.734,13.734,13.638,13.7,200000.0
2006-05-03 21:37:00,13.608,13.736,13.594,13.694,550000.0
2006-05-03 21:38:00,13.627,13.71,13.623,13.68,300000.0
2006-05-03 21:39:00,13.702,13.728,13.618,13.728,250000.0
2006-05-03 21:40:00,13.638,13.719,13.632,13.708,350000.0
2006-05-03 21:41:00,13.675,13.724,13.599,13.719,350000.0
2006-05-03 21:42:00,13.705,13.705,13.591,13.704,250000.0
2006-05-03 21:43:00,13.684,13.699,13.583,13.644,600000.0
2006-05-03 21:44:00,13.731,13.777,13.642,13.777,250000.0
2006-05-03 21:45:00,13.723,13.776,13.711,13.731,350000.0
2006-05-03 21:46:00,13.693,13.765,13.609,13.754,750000.0
2006-05-03 21:47:00,13.696,13.75,13.652,13.75,300000.0
2006-05-03 21:48:00,13.744,13.77,13.695,13.77,250000.0
2006-05-03 21:49:00,13.714,13.759,13.655,13.759,550000.0
2006-05-03 21:50:00,13.681,13.815,13.681,13.698,400000.0
2006-05-03 21:51:00,13.792,13.82,13.729,13.729,200000.0
2006-05-03 21:52:00,13.793,13.826,13.687,13.781,500000.0
2006-05-03 21:54:00,13.788,13.839,13.733,13.839,500000.0
2006-05-03 21:55:00,13.804,13.835,13.708,13.724,500000.0
2006-05-03 21:56:00,13.744,13.814,13.713,13.758,600000.0
2006-05-03 21:57:00,13.864,13.864,13.744,13.794,400000.0
2006-05-03 21:58:00,13.842,13.842,13.705,13.708,450000.0
2006-05-03 21:59:00,13.728,13.788,13.728,13.742,200000.0
2006-05-03 22:00:00,13.806,13.828,13.797,13.828,200000.0
2006-05-03 22:01:00,13.806,13.819,13.702,13.794,450000.0
2006-05-03 22:02:00,13.799,13.816,13.729,13.74,500000.0
2006-05-03 22:03:00,13.786,13.836,13.734,13.767,450000.0
2006-05-03 22:04:00,13.759,13.784,13.653,13.736,600000.0
2006-05-03 22:05:00,13.768,13.789,13.666,13.722,500000.0
2006-05-03 22:06:00,13.811,13.837,13.717,13.837,400000.0
2006-05-03 22:07:00,13.737,13.795,13.701,13.77,350000.0
2006-05-03 22:09:00,13.81,13.81,13.691,13.762,450000.0
2006-05-03 22:10:00,13.694,13.772,13.681,13.721,350000.0
2006-05-03 22:11:00,13.686,13.795,13.686,13.746,450000.0
2006-05-03 22:12:00,13.758,13.792,13.67,13.789,200000.0
2006-05-03 22:14:00,13.745,13.745,13.645,13.683,200000.0
2006-05-03 22:16:00,13.75,13.809,13.656,13.726,650000.0
2006-05-03 22:17:00,13.721,13.727,13.633,13.655,300000.0
2006-05-03 22:18:00,13.672,13.744,13.646,13.727,300000.0
2006-05-03 22:19:00,13.781,13.847,13.719,13.744,600000.0
2006-05-03 22:20:00,13.664,13.792,13.664,13.674,500000.0
2006-05-03 22:21:00,13.776,13.776,13.702,13.702,350000.0
2006-05-03 22:22:00,13.651,13.802,13.649,13.755,500000.0
2006-05-03 22:23:00,13.658,13.766,13.641,13.746,900000.0
2006-05-03 22:24:00,13.661,13.789,13.655,13.789,450000.0
2006-05-03 22:25:00,13.769,13.769,13.752,13.752,100000.0
2006-05-03 22:26:00,13.705,13.779,13.678,13.779,350000.0
2006-05-03 22:27:00,13.776,13.786,13.717,13.786,250000.0
2006-05-03 22:29:00,13.747,13.774,13.684,13.753,450000.0
2006-05-03 22:30:00,13.76,13.76,13.68,13.68,100000.0
2006-05-03 22:31:00,13.747,13.759,13.677,13.744,450000.0
2006-05-03 22:32:00,13.766,13.771,13.684,13.753,550000.0
2006-05-03 22:36:00,13.764,13.769,13.681,13.744,250000.0
2006-05-03 22:38:00,13.718,13.775,13.638,13.675,450000.0
2006-05-03 22:39:00,13.683,13.79,13.649,13.649,350000.0
2006-05-03 22:42:00,13.689,13.729,13.689,13.729,100000.0
2006-05-03 22:43:00,13.732,13.732,13.636,13.651,500000.0
2006-05-03 22:44:00,13.73,13.73,13.654,13.654,100000.0
2006-05-03 22:45:00,13.739,13.771,13.677,13.677,250000.0
2006-05-03 22:46:00,13.789,13.799,13.668,13.668,250000.0
2006-05-03 22:48:00,13.73,13.753,13.666,13.694,450000.0
2006-05-03 22:49:00,13.708,13.792,13.653,13.666,450000.0
2006-05-03 22:51:00,13.688,13.775,13.657,13.685,350000.0
2006-05-03 22:54:00,13.716,13.731,13.624,13.675,350000.0
2006-05-03 22:55:00,13.741,13.741,13.693,13.693,150000.0
2006-05-03 22:57:00,13.701,13.701,13.633,13.673,250000.0
2006-05-03 22:58:00,13.727,13.727,13.589,13.723,350000.0
2006-05-03 23:00:00,13.581,13.719,13.581,13.719,450000.0
2006-05-03 23:01:00,13.66,13.713,13.657,13.713,250000.0
2006-05-03 23:03:00,13.59,13.673,13.569,13.673,250000.0
2006-05-03 23:04:00,13.713,13.713,13.555,13.643,500000.0
2006-05-03 23:06:00,13.671,13.671,13.565,13.598,300000.0
2006-05-03 23:07:00,13.628,13.628,13.586,13.586,200000.0
2006-05-03 23:08:00,13.675,13.675,13.641,13.641,300000.0
2006-05-03 23:14:00,13.609,13.676,13.549,13.676,450000.0
2006-05-03 23:17:00,13.645,13.645,13.561,13.593,200000.0
2006-05-03 23:35:00,13.66,13.66,13.588,13.592,300000.0
2006-05-03 23:36:00,13.609,13.609,13.542,13.591,200000.0
2006-05-03 23:41:00,13.674,13.674,13.623,13.627,300000.0
2006-05-03 23:57:00,13.646,13.662,13.539,13.573,400000.0
2006-05-03 23:59:00,13.557,13.616,13.543,13.579,350000.0
2006-05-04 00:00:00,13.74,14.28,13.52,13.97,700000.0
2006-05-04 00:01:00,13.674,13.728,13.571,13.706,700000.0
2006-05-04 00:04:00,13.684,13.684,13.58,13.616,200000.0
2006-05-04 00:05:00,13.652,13.652,13.577,13.577,100000.0
2006-05-04 00:08:00,13.583,13.629,13.583,13.629,100000.0
2006-05-04 00:09:00,13.636,13.68,13.576,13.65,250000.0
2006-05-04 00:15:00,13.657,13.739,13.619,13.641,350000.0
2006-05-04 00:17:00,13.721,13.739,13.614,13.671,550000.0
2006-05-04 00:18:00,13.714,13.714,13.541,13.541,400000.0
2006-05-04 00:20:00,13.654,13.693,13.565,13.567,450000.0
2006-05-04 00:22:00,13.624,13.624,13.524,13.563,200000.0
2006-05-04 00:27:00,13.64,13.64,13.561,13.593,200000.0
2006-05-04 00:34:00,13.573,13.637,13.562,13.592,250000.0
2006-05-04 00:35:00,13.566,13.716,13.558,13.641,350000.0
2006-05-04 00:36:00,13.615,13.615,13.521,13.521,450000.0
2006-05-04 00:37:00,13.549,13.664,13.549,13.625,250000.0
2006-05-04 00:38:00,13.571,13.571,13.507,13.507,300000.0
2006-05-04 00:44:00,13.606,13.606,13.527,13.561,200000.0
2006-05-04 00:46:00,13.568,13.692,13.568,13.616,400000.0
2006-05-04 00:48:00,13.679,13.721,13.663,13.663,300000.0
2006-05-04 00:50:00,13.674,13.674,13.596,13.631,200000.0
2006-05-04 00:52:00,13.594,13.723,13.594,13.711,300000.0
2006-05-04 00:53:00,13.689,13.689,13.594,13.672,400000.0
2006-05-04 00:54:00,13.596,13.646,13.537,13.646,450000.0
2006-05-04 00:56:00,13.651,13.651,13.547,13.585,200000.0
2006-05-04 00:57:00,13.596,13.642,13.596,13.635,200000.0
2006-05-04 00:58:00,13.565,13.646,13.549,13.642,300000.0
2006-05-04 00:59:00,13.642,13.642,13.519,13.632,250000.0
2006-05-04 01:07:00,13.627,13.63,13.549,13.63,250000.0
2006-05-04 01:10:00,13.571,13.678,13.563,13.587,450000.0
2006-05-04 01:16:00,13.564,13.644,13.564,13.621,250000.0
2006-05-04 01:20:00,13.637,13.637,13.553,13.585,200000.0
2006-05-04 01:22:00,13.652,13.652,13.577,13.611,200000.0
2006-05-04 01:25:00,13.691,13.695,13.595,13.595,300000.0
2006-05-04 01:26:00,13.61,13.61,13.586,13.586,200000.0
2006-05-04 01:29:00,13.665,13.702,13.615,13.636,400000.0
2006-05-04 01:30:00,13.611,13.617,13.611,13.617,100000.0
2006-05-04 01:31:00,13.61,13.691,13.549,13.691,350000.0
2006-05-04 01:46:00,13.679,13.706,13.561,13.598,700000.0
2006-05-04 01:48:00,13.69,13.69,13.616,13.651,200000.0
2006-05-04 01:54:00,13.694,13.694,13.594,13.633,200000.0
2006-05-04 01:55:00,13.684,13.735,13.621,13.621,150000.0
2006-05-04 01:56:00,13.643,13.729,13.643,13.702,300000.0
2006-05-04 01:57:00,13.685,13.736,13.615,13.692,250000.0
2006-05-04 01:59:00,13.719,13.719,13.64,13.673,200000.0
2006-05-04 02:00:00,13.715,13.715,13.61,13.647,200000.0
2006-05-04 02:06:00,13.639,13.708,13.621,13.628,450000.0
2006-05-04 02:07:00,13.697,13.721,13.595,13.624,650000.0
2006-05-04 02:08:00,13.718,13.744,13.646,13.719,500000.0
2006-05-04 02:09:00,13.69,13.719,13.637,13.719,150000.0
2006-05-04 02:12:00,13.735,13.735,13.705,13.705,100000.0
2006-05-04 02:13:00,13.643,13.705,13.618,13.705,400000.0
2006-05-04 02:14:00,13.639,13.706,13.579,13.706,550000.0
2006-05-04 02:16:00,13.673,13.755,13.646,13.646,400000.0
2006-05-04 02:18:00,13.629,13.72,13.629,13.72,150000.0
2006-05-04 02:20:00,13.713,13.74,13.63,13.714,450000.0
2006-05-04 02:21:00,13.674,13.727,13.585,13.585,400000.0
2006-05-04 02:22:00,13.679,13.679,13.53,13.649,650000.0
2006-05-04 02:24:00,13.648,13.656,13.648,13.656,100000.0
2006-05-04 02:28:00,13.593,13.706,13.562,13.706,350000.0
2006-05-04 02:30:00,13.601,13.712,13.601,13.712,100000.0
2006-05-04 02:31:00,13.631,13.691,13.611,13.691,250000.0
2006-05-04 02:33:00,13.589,13.646,13.575,13.636,250000.0
2006-05-04 02:55:00,13.576,13.669,13.572,13.639,450000.0
2006-05-04 02:56:00,13.598,13.73,13.598,13.671,700000.0
2006-05-04 03:00:00,13.701,13.701,13.682,13.682,100000.0
2006-05-04 03:01:00,13.669,13.714,13.669,13.714,100000.0
2006-05-04 03:04:00,13.696,13.696,13.617,13.652,200000.0
2006-05-04 03:09:00,13.693,13.693,13.588,13.626,200000.0
2006-05-04 03:12:00,13.667,13.695,13.595,13.682,550000.0
2006-05-04 03:20:00,13.71,13.734,13.593,13.593,550000.0
2006-05-04 03:24:00,13.68,13.709,13.555,13.644,400000.0
2006-05-04 03:25:00,13.714,13.714,13.603,13.691,450000.0
2006-05-04 03:26:00,13.668,13.683,13.593,13.683,300000.0
2006-05-04 03:29:00,13.611,13.688,13.604,13.674,250000.0
2006-05-04 03:32:00,13.69,13.716,13.645,13.693,350000.0
2006-05-04 03:33:00,13.666,13.673,13.574,13.622,350000.0
2006-05-04 03:34:00,13.573,13.707,13.573,13.651,250000.0
2006-05-04 03:35:00,13.695,13.695,13.609,13.674,400000.0
2006-05-04 03:37:00,13.602,13.64,13.572,13.572,500000.0
2006-05-04 03:38:00,13.567,13.663,13.551,13.551,350000.0
2006-05-04 03:39:00,13.657,13.678,13.615,13.65,250000.0
2006-05-04 03:40:00,13.628,13.637,13.527,13.527,200000.0
2006-05-04 03:41:00,13.623,13.623,13.555,13.592,300000.0
2006-05-04 03:43:00,13.57,13.607,13.458,13.526,600000.0
2006-05-04 03:44:00,13.52,13.603,13.52,13.571,300000.0
2006-05-04 03:45:00,13.616,13.692,13.605,13.625,450000.0
2006-05-04 03:46:00,13.562,13.661,13.562,13.656,300000.0
2006-05-04 03:47:00,13.594,13.638,13.513,13.571,500000.0
2006-05-04 03:48:00,13.613,13.702,13.516,13.557,500000.0
2006-05-04 03:50:00,13.504,13.588,13.504,13.51,200000.0
2006-05-04 03:54:00,13.598,13.598,13.514,13.545,200000.0
2006-05-04 03:57:00,13.615,13.647,13.539,13.647,200000.0
2006-05-04 03:58:00,13.665,13.712,13.596,13.709,600000.0
2006-05-04 03:59:00,13.624,13.635,13.624,13.635,100000.0
2006-05-04 04:04:00,13.691,13.691,13.586,13.625,200000.0
2006-05-04 04:07:00,13.695,13.695,13.611,13.644,200000.0
2006-05-04 04:14:00,13.682,13.728,13.642,13.642,250000.0
2006-05-04 04:15:00,13.672,13.69,13.615,13.615,350000.0
2006-05-04 04:19:00,13.654,13.703,13.651,13.651,150000.0
2006-05-04 04:23:00,13.663,13.663,13.564,13.603,200000.0
2006-05-04 04:37:00,13.674,13.674,13.596,13.631,200000.0
2006-05-04 04:50:00,13.692,13.744,13.658,13.658,150000.0
2006-05-04 04:51:00,13.703,13.703,13.559,13.628,500000.0
2006-05-04 04:52:00,13.678,13.687,13.562,13.662,400000.0
2006-05-04 04:55:00,13.675,13.692,13.675,13.692,100000.0
2006-05-04 05:01:00,13.724,13.724,13.576,13.62,350000.0
2006-05-04 05:08:00,13.678,13.716,13.578,13.62,350000.0
2006-05-04 05:12:00,13.59,13.778,13.59,13.667,500000.0
2006-05-04 05:13:00,13.58,13.741,13.58,13.734,300000.0
2006-05-04 05:19:00,13.66,13.66,13.538,13.571,200000.0
2006-05-04 05:21:00,13.637,13.637,13.571,13.571,200000.0
2006-05-04 05:22:00,13.648,13.686,13.556,13.556,400000.0
2006-05-04 05:23:00,13.511,13.634,13.511,13.523,400000.0
2006-05-04 05:24:00,13.541,13.665,13.541,13.665,100000.0
2006-05-04 05:25:00,13.68,13.689,13.547,13.662,350000.0
2006-05-04 05:26:00,13.594,13.707,13.579,13.579,300000.0
2006-05-04 05:27:00,13.548,13.665,13.548,13.585,150000.0
2006-05-04 05:29:00,13.629,13.67,13.567,13.567,500000.0
2006-05-04 05:36:00,13.649,13.649,13.576,13.605,250000.0
2006-05-04 05:37:00,13.624,13.638,13.624,13.638,100000.0
2006-05-04 05:41:00,13.637,13.669,13.543,13.669,450000.0
2006-05-04 05:42:00,13.595,13.672,13.57,13.57,300000.0
2006-05-04 05:45:00,13.614,13.652,13.56,13.642,500000.0
2006-05-04 05:47:00,13.586,13.64,13.564,13.64,200000.0
2006-05-04 05:48:00,13.624,13.668,13.587,13.656,550000.0
2006-05-04 05:49:00,13.544,13.669,13.542,13.573,400000.0
2006-05-04 05:50:00,13.51,13.641,13.477,13.641,950000.0
2006-05-04 05:52:00,13.638,13.669,13.534,13.649,450000.0
2006-05-04 05:53:00,13.564,13.647,13.54,13.641,300000.0
2006-05-04 05:57:00,13.59,13.629,13.547,13.629,200000.0
2006-05-04 05:58:00,13.615,13.615,13.521,13.521,100000.0
2006-05-04 06:00:00,13.585,13.648,13.585,13.597,150000.0
2006-05-04 06:05:00,13.676,13.69,13.546,13.546,150000.0
2006-05-04 06:10:00,13.635,13.635,13.628,13.628,150000.0
2006-05-04 06:13:00,13.595,13.595,13.517,13.559,350000.0
2006-05-04 06:14:00,13.624,13.659,13.572,13.643,200000.0
2006-05-04 06:15:00,13.669,13.704,13.593,13.689,400000.0
2006-05-04 06:23:00,13.632,13.632,13.527,13.565,200000.0
2006-05-04 06:28:00,13.625,13.625,13.533,13.569,200000.0
2006-05-04 06:34:00,13.664,13.664,13.523,13.641,750000.0
2006-05-04 06:35:00,13.599,13.625,13.512,13.612,700000.0
2006-05-04 06:36:00,13.55,13.665,13.533,13.665,600000.0
2006-05-04 06:38:00,13.587,13.707,13.559,13.559,800000.0
2006-05-04 06:39:00,13.61,13.629,13.521,13.521,350000.0
2006-05-04 06:42:00,13.621,13.626,13.584,13.626,300000.0
2006-05-04 06:43:00,13.607,13.607,13.607,13.607,50000.0
2006-05-04 06:45:00,13.582,13.723,13.564,13.564,650000.0
2006-05-04 06:47:00,13.663,13.673,13.545,13.673,550000.0
2006-05-04 06:49:00,13.653,13.653,13.57,13.603,200000.0
2006-05-04 06:53:00,13.691,13.691,13.546,13.676,600000.0
2006-05-04 06:56:00,13.655,13.655,13.563,13.599,200000.0
2006-05-04 07:02:00,13.593,13.73,13.563,13.603,600000.0
2006-05-04 07:04:00,13.579,13.703,13.579,13.643,300000.0
2006-05-04 07:07:00,13.67,13.67,13.586,13.61,400000.0
2006-05-04 07:08:00,13.583,13.677,13.583,13.659,400000.0
2006-05-04 07:09:00,13.634,13.715,13.604,13.715,450000.0
2006-05-04 07:11:00,13.7,13.7,13.62,13.654,200000.0
2006-05-04 07:24:00,13.711,13.711,13.658,13.658,100000.0
2006-05-04 07:25:00,13.743,13.743,13.684,13.718,200000.0
2006-05-04 07:27:00,13.743,13.743,13.65,13.731,200000.0
2006-05-04 07:29:00,13.651,13.727,13.617,13.682,250000.0
2006-05-04 07:41:00,13.696,13.696,13.575,13.575,250000.0
2006-05-04 07:46:00,13.672,13.673,13.593,13.673,350000.0
2006-05-04 07:51:00,13.631,13.751,13.631,13.719,600000.0
2006-05-04 07:54:00,13.631,13.634,13.627,13.627,150000.0
2006-05-04 07:55:00,13.676,13.676,13.634,13.634,100000.0
2006-05-04 08:01:00,13.631,13.719,13.584,13.584,350000.0
2006-05-04 08:02:00,13.618,13.757,13.618,13.646,750000.0
2006-05-04 08:03:00,13.613,13.719,13.613,13.671,450000.0
2006-05-04 08:04:00,13.598,13.669,13.533,13.533,300000.0
2006-05-04 08:05:00,13.591,13.684,13.569,13.617,550000.0
2006-05-04 08:06:00,13.57,13.634,13.54,13.578,400000.0
2006-05-04 08:07:00,13.656,13.658,13.543,13.658,500000.0
2006-05-04 08:10:00,13.654,13.654,13.553,13.553,250000.0
2006-05-04 08:13:00,13.656,13.669,13.554,13.567,400000.0
2006-05-04 08:15:00,13.552,13.668,13.552,13.668,250000.0
2006-05-04 08:16:00,13.586,13.647,13.579,13.626,250000.0
2006-05-04 08:17:00,13.68,13.68,13.575,13.679,650000.0
2006-05-04 08:18:00,13.676,13.702,13.588,13.653,550000.0
2006-05-04 08:19:00,13.587,13.667,13.587,13.616,250000.0
2006-05-04 08:20:00,13.669,13.669,13.492,13.607,550000.0
2006-05-04 08:21:00,13.562,13.659,13.535,13.574,550000.0
2006-05-04 08:22:00,13.551,13.652,13.542,13.567,350000.0
2006-05-04 08:23:00,13.594,13.713,13.594,13.687,300000.0
2006-05-04 08:24:00,13.656,13.656,13.554,13.554,250000.0
2006-05-04 08:25:00,13.537,13.647,13.537,13.631,350000.0
2006-05-04 08:26:00,13.631,13.64,13.53,13.64,500000.0
2006-05-04 08:27:00,13.589,13.634,13.588,13.634,250000.0
2006-05-04 08:29:00,13.554,13.639,13.531,13.633,400000.0
2006-05-04 08:31:00,13.567,13.652,13.567,13.578,400000.0
2006-05-04 08:32:00,13.657,13.657,13.611,13.611,100000.0
2006-05-04 08:34:00,13.593,13.64,13.553,13.562,300000.0
2006-05-04 08:35:00,13.525,13.598,13.525,13.598,100000.0
2006-05-04 08:37:00,13.578,13.634,13.531,13.599,250000.0
2006-05-04 08:40:00,13.596,13.652,13.57,13.622,250000.0
2006-05-04 08:41:00,13.597,13.597,13.511,13.511,350000.0
2006-05-04 08:42:00,13.611,13.611,13.53,13.583,450000.0
2006-05-04 08:43:00,13.507,13.577,13.477,13.577,200000.0
2006-05-04 08:44:00,13.534,13.586,13.516,13.586,350000.0
2006-05-04 08:45:00,13.616,13.691,13.578,13.578,350000.0
2006-05-04 08:46:00,13.64,13.64,13.502,13.596,500000.0
2006-05-04 08:47:00,13.626,13.674,13.544,13.586,550000.0
2006-05-04 08:48:00,13.532,13.595,13.532,13.553,450000.0
2006-05-04 08:49:00,13.617,13.617,13.478,13.538,400000.0
2006-05-04 08:50:00,13.442,13.589,13.442,13.589,350000.0
2006-05-04 08:51:00,13.571,13.624,13.517,13.573,350000.0
2006-05-04 08:52:00,13.518,13.609,13.503,13.609,450000.0
2006-05-04 08:55:00,13.657,13.657,13.509,13.642,250000.0
2006-05-04 08:56:00,13.563,13.65,13.536,13.581,550000.0
2006-05-04 08:57:00,13.58,13.629,13.512,13.588,550000.0
2006-05-04 08:58:00,13.642,13.642,13.54,13.597,200000.0
2006-05-04 09:01:00,13.519,13.534,13.519,13.534,200000.0
2006-05-04 09:02:00,13.506,13.615,13.506,13.556,550000.0
2006-05-04 09:11:00,13.603,13.603,13.463,13.52,550000.0
2006-05-04 09:14:00,13.626,13.696,13.574,13.574,500000.0
2006-05-04 09:15:00,13.572,13.621,13.527,13.582,350000.0
2006-05-04 09:16:00,13.516,13.581,13.458,13.479,350000.0
2006-05-04 09:17:00,13.585,13.6,13.468,13.57,550000.0
2006-05-04 09:18:00,13.565,13.603,13.488,13.551,400000.0
2006-05-04 09:19:00,13.587,13.587,13.467,13.561,450000.0
2006-05-04 09:20:00,13.487,13.562,13.449,13.452,450000.0
2006-05-04 09:22:00,13.535,13.57,13.478,13.57,250000.0
2006-05-04 09:27:00,13.542,13.583,13.456,13.556,550000.0
2006-05-04 09:30:00,13.466,13.571,13.403,13.571,400000.0
2006-05-04 09:31:00,13.558,13.558,13.461,13.523,400000.0
2006-05-04 09:32:00,13.513,13.601,13.458,13.601,250000.0
2006-05-04 09:34:00,13.588,13.619,13.488,13.584,300000.0
2006-05-04 09:39:00,13.615,13.622,13.485,13.608,500000.0
2006-05-04 09:40:00,13.502,13.565,13.413,13.426,550000.0
2006-05-04 09:43:00,13.552,13.552,13.43,13.495,200000.0
2006-05-04 09:44:00,13.416,13.532,13.416,13.464,350000.0
2006-05-04 09:45:00,13.413,13.528,13.413,13.528,100000.0
2006-05-04 09:47:00,13.443,13.526,13.43,13.465,300000.0
2006-05-04 09:48:00,13.5,13.526,13.388,13.429,450000.0
2006-05-04 09:49:00,13.442,13.5,13.393,13.443,350000.0
2006-05-04 09:50:00,13.434,13.522,13.387,13.4,500000.0
2006-05-04 09:51:00,13.52,13.543,13.45,13.51,350000.0
2006-05-04 09:54:00,13.531,13.566,13.421,13.529,350000.0
2006-05-04 09:55:00,13.504,13.512,13.404,13.416,400000.0
2006-05-04 09:56:00,13.415,13.524,13.386,13.507,400000.0
2006-05-04 09:58:00,13.401,13.494,13.377,13.463,400000.0
2006-05-04 09:59:00,13.456,13.543,13.422,13.537,450000.0
2006-05-04 10:00:00,13.509,13.512,13.405,13.512,550000.0
2006-05-04 10:01:00,13.511,13.566,13.439,13.499,500000.0
2006-05-04 10:02:00,13.423,13.548,13.423,13.498,350000.0
2006-05-04 10:03:00,13.482,13.538,13.42,13.435,400000.0
2006-05-04 10:04:00,13.497,13.501,13.408,13.443,400000.0
2006-05-04 10:05:00,13.385,13.516,13.385,13.516,400000.0
2006-05-04 10:06:00,13.467,13.552,13.416,13.552,450000.0
2006-05-04 10:08:00,13.571,13.576,13.457,13.576,500000.0
2006-05-04 10:09:00,13.54,13.54,13.391,13.54,450000.0
2006-05-04 10:10:00,13.544,13.597,13.449,13.566,550000.0
2006-05-04 10:11:00,13.543,13.543,13.399,13.408,500000.0
2006-05-04 10:13:00,13.47,13.546,13.409,13.425,500000.0
2006-05-04 10:14:00,13.522,13.531,13.429,13.438,300000.0
2006-05-04 10:16:00,13.411,13.584,13.411,13.515,400000.0
2006-05-04 10:18:00,13.403,13.544,13.395,13.509,450000.0
2006-05-04 10:19:00,13.402,13.502,13.36,13.439,400000.0
2006-05-04 10:21:00,13.445,13.49,13.426,13.472,400000.0
2006-05-04 10:23:00,13.453,13.469,13.314,13.438,450000.0
2006-05-04 10:24:00,13.492,13.518,13.361,13.518,900000.0
2006-05-04 10:25:00,13.455,13.599,13.455,13.485,700000.0
2006-05-04 10:26:00,13.518,13.536,13.398,13.398,350000.0
2006-05-04 10:27:00,13.447,13.493,13.366,13.493,450000.0
2006-05-04 10:28:00,13.498,13.498,13.363,13.412,350000.0
2006-05-04 10:32:00,13.416,13.468,13.342,13.443,700000.0
2006-05-04 10:33:00,13.439,13.471,13.348,13.471,400000.0
2006-05-04 10:34:00,13.484,13.512,13.357,13.458,500000.0
2006-05-04 10:38:00,13.333,13.446,13.333,13.441,400000.0
2006-05-04 10:41:00,13.454,13.457,13.351,13.361,350000.0
2006-05-04 10:42:00,13.453,13.507,13.356,13.449,750000.0
2006-05-04 10:44:00,13.445,13.477,13.356,13.441,900000.0
2006-05-04 10:45:00,13.43,13.477,13.362,13.431,350000.0
2006-05-04 10:46:00,13.424,13.474,13.347,13.474,400000.0
2006-05-04 10:47:00,13.457,13.509,13.372,13.372,350000.0
2006-05-04 10:49:00,13.457,13.457,13.312,13.341,600000.0
2006-05-04 10:52:00,13.444,13.48,13.326,13.432,950000.0
2006-05-04 10:53:00,13.417,13.46,13.338,13.393,500000.0
2006-05-04 10:55:00,13.446,13.5,13.369,13.44,800000.0
2006-05-04 10:56:00,13.417,13.478,13.338,13.47,400000.0
2006-05-04 10:58:00,13.367,13.472,13.328,13.409,350000.0
2006-05-04 11:01:00,13.356,13.482,13.351,13.44,500000.0
2006-05-04 11:02:00,13.496,13.5,13.375,13.44,400000.0
2006-05-04 11:03:00,13.429,13.531,13.392,13.418,550000.0
2006-05-04 11:04:00,13.49,13.497,13.385,13.494,400000.0
2006-05-04 11:05:00,13.35,13.481,13.339,13.371,550000.0
2006-05-04 11:06:00,13.472,13.508,13.372,13.372,350000.0
2006-05-04 11:07:00,13.433,13.481,13.361,13.481,450000.0
2006-05-04 11:08:00,13.419,13.525,13.392,13.525,350000.0
2006-05-04 11:09:00,13.513,13.513,13.398,13.507,500000.0
2006-05-04 11:10:00,13.396,13.525,13.396,13.464,400000.0
2006-05-04 11:11:00,13.534,13.57,13.444,13.539,350000.0
2006-05-04 11:12:00,13.552,13.593,13.478,13.551,550000.0
2006-05-04 11:13:00,13.552,13.601,13.449,13.601,500000.0
2006-05-04 11:14:00,13.506,13.599,13.476,13.599,400000.0
2006-05-04 11:15:00,13.484,13.615,13.482,13.524,400000.0
2006-05-04 11:16:00,13.534,13.611,13.531,13.61,500000.0
2006-05-04 11:17:00,13.61,13.61,13.491,13.606,350000.0
2006-05-04 11:19:00,13.491,13.599,13.437,13.592,550000.0
2006-05-04 11:20:00,13.586,13.619,13.509,13.542,400000.0
2006-05-04 11:22:00,13.628,13.713,13.521,13.521,400000.0
2006-05-04 11:23:00,13.493,13.613,13.493,13.497,500000.0
2006-05-04 11:25:00,13.51,13.612,13.508,13.512,550000.0
2006-05-04 11:30:00,13.613,13.621,13.502,13.502,500000.0
2006-05-04 11:31:00,13.594,13.623,13.516,13.578,350000.0
2006-05-04 11:32:00,13.568,13.594,13.491,13.491,450000.0
2006-05-04 11:33:00,13.49,13.616,13.49,13.574,350000.0
2006-05-04 11:34:00,13.584,13.584,13.507,13.56,250000.0
2006-05-04 11:36:00,13.529,13.663,13.517,13.577,550000.0
2006-05-04 11:38:00,13.609,13.626,13.54,13.609,400000.0
2006-05-04 11:39:00,13.562,13.645,13.531,13.55,350000.0
2006-05-04 11:40:00,13.563,13.638,13.514,13.576,400000.0
2006-05-04 11:41:00,13.493,13.583,13.493,13.534,350000.0
2006-05-04 11:42:00,13.488,13.592,13.488,13.592,350000.0
2006-05-04 11:43:00,13.642,13.651,13.556,13.651,350000.0
2006-05-04 11:44:00,13.631,13.638,13.509,13.625,450000.0
2006-05-04 11:45:00,13.535,13.634,13.485,13.634,550000.0
2006-05-04 11:46:00,13.631,13.637,13.519,13.552,400000.0
2006-05-04 11:47:00,13.598,13.66,13.514,13.628,500000.0
2006-05-04 11:49:00,13.641,13.677,13.559,13.62,350000.0
2006-05-04 11:50:00,13.636,13.677,13.552,13.677,350000.0
2006-05-04 11:51:00,13.564,13.705,13.564,13.664,450000.0
2006-05-04 11:54:00,13.704,13.745,13.612,13.666,550000.0
2006-05-04 11:55:00,13.626,13.693,13.577,13.693,350000.0
2006-05-04 11:57:00,13.699,13.714,13.603,13.651,450000.0
2006-05-04 11:58:00,13.636,13.653,13.527,13.646,350000.0
2006-05-04 11:59:00,13.59,13.619,13.478,13.537,450000.0
2006-05-04 12:00:00,13.577,13.591,13.494,13.494,350000.0
2006-05-04 12:01:00,13.604,13.614,13.506,13.529,500000.0
2006-05-04 12:02:00,13.596,13.623,13.49,13.49,400000.0
2006-05-04 12:03:00,13.503,13.607,13.502,13.57,550000.0
2006-05-04 12:06:00,13.584,13.584,13.513,13.584,350000.0
2006-05-04 12:07:00,13.577,13.577,13.414,13.508,450000.0
2006-05-04 12:08:00,13.555,13.555,13.44,13.549,450000.0
2006-05-04 12:09:00,13.45,13.563,13.444,13.468,350000.0
2006-05-04 12:10:00,13.513,13.549,13.447,13.495,400000.0
2006-05-04 12:11:00,13.468,13.503,13.41,13.435,400000.0
2006-05-04 12:14:00,13.504,13.525,13.378,13.412,550000.0
2006-05-04 12:15:00,13.442,13.511,13.374,13.418,400000.0
2006-05-04 12:16:00,13.428,13.517,13.399,13.449,400000.0
2006-05-04 12:17:00,13.502,13.539,13.488,13.52,400000.0
2006-05-04 12:19:00,13.447,13.533,13.402,13.424,450000.0
2006-05-04 12:20:00,13.452,13.544,13.374,13.476,500000.0
2006-05-04 12:21:00,13.522,13.593,13.467,13.532,500000.0
2006-05-04 12:22:00,13.57,13.575,13.478,13.552,400000.0
2006-05-04 12:23:00,13.585,13.585,13.451,13.464,400000.0
2006-05-04 12:24:00,13.578,13.578,13.469,13.542,600000.0
2006-05-04 12:25:00,13.572,13.575,13.461,13.569,450000.0
2006-05-04 12:26:00,13.566,13.567,13.448,13.512,450000.0
2006-05-04 12:27:00,13.565,13.606,13.482,13.591,550000.0
2006-05-04 12:28:00,13.583,13.601,13.483,13.529,500000.0
2006-05-04 12:31:00,13.585,13.624,13.563,13.613,400000.0
2006-05-04 12:32:00,13.509,13.646,13.509,13.591,400000.0
2006-05-04 12:33:00,13.678,13.694,13.536,13.547,450000.0
2006-05-04 12:35:00,13.657,13.657,13.525,13.525,350000.0
2006-05-04 12:37:00,13.643,13.643,13.532,13.534,500000.0
2006-05-04 12:38:00,13.588,13.618,13.487,13.555,450000.0
2006-05-04 12:39:00,13.582,13.659,13.503,13.589,450000.0
2006-05-04 12:40:00,13.562,13.639,13.502,13.548,450000.0
2006-05-04 12:42:00,13.494,13.617,13.492,13.576,550000.0
2006-05-04 12:43:00,13.569,13.636,13.525,13.53,500000.0
2006-05-04 12:44:00,13.577,13.6,13.472,13.478,450000.0
2006-05-04 12:45:00,13.521,13.599,13.466,13.518,400000.0
2006-05-04 12:46:00,13.487,13.604,13.46,13.46,500000.0
2006-05-04 12:48:00,13.451,13.532,13.405,13.532,550000.0
2006-05-04 12:49:00,13.5,13.599,13.468,13.489,450000.0
2006-05-04 12:50:00,13.509,13.582,13.454,13.473,400000.0
2006-05-04 12:52:00,13.506,13.612,13.503,13.565,500000.0
2006-05-04 12:55:00,13.511,13.596,13.468,13.596,450000.0
2006-05-04 12:56:00,13.574,13.605,13.478,13.491,450000.0
2006-05-04 13:01:00,13.452,13.575,13.451,13.535,400000.0
2006-05-04 13:02:00,13.486,13.577,13.481,13.522,400000.0
2006-05-04 13:03:00,13.543,13.626,13.508,13.508,450000.0
2006-05-04 13:04:00,13.586,13.646,13.522,13.526,450000.0
2006-05-04 13:05:00,13.504,13.65,13.504,13.607,400000.0
2006-05-04 13:06:00,13.626,13.626,13.502,13.599,450000.0
2006-05-04 13:07:00,13.625,13.625,13.469,13.543,500000.0
2006-05-04 13:09:00,13.634,13.635,13.518,13.536,450000.0
2006-05-04 13:10:00,13.577,13.593,13.458,13.505,500000.0
2006-05-04 13:11:00,13.519,13.601,13.519,13.579,400000.0
2006-05-04 13:12:00,13.601,13.627,13.515,13.515,550000.0
2006-05-04 13:14:00,13.484,13.605,13.484,13.605,350000.0
2006-05-04 13:15:00,13.551,13.634,13.492,13.578,400000.0
2006-05-04 13:22:00,13.491,13.593,13.478,13.506,400000.0
2006-05-04 13:24:00,13.581,13.611,13.497,13.525,450000.0
2006-05-04 13:27:00,13.512,13.617,13.512,13.578,500000.0
2006-05-04 13:29:00,13.611,13.623,13.48,13.583,350000.0
2006-05-04 13:32:00,13.527,13.657,13.489,13.489,500000.0
2006-05-04 13:36:00,13.553,13.648,13.498,13.585,450000.0
2006-05-04 13:39:00,13.567,13.567,13.447,13.525,500000.0
2006-05-04 13:40:00,13.525,13.562,13.423,13.54,350000.0
2006-05-04 13:41:00,13.441,13.557,13.437,13.557,400000.0
2006-05-04 13:43:00,13.528,13.528,13.356,13.499,500000.0
2006-05-04 13:44:00,13.444,13.59,13.431,13.464,350000.0
2006-05-04 13:45:00,13.424,13.54,13.397,13.489,400000.0
2006-05-04 13:46:00,13.447,13.537,13.42,13.484,450000.0
2006-05-04 13:47:00,13.482,13.563,13.482,13.563,100000.0
2006-05-04 13:48:00,13.545,13.57,13.463,13.538,400000.0
2006-05-04 13:49:00,13.479,13.631,13.479,13.564,350000.0
2006-05-04 13:50:00,13.478,13.509,13.433,13.447,450000.0
2006-05-04 13:55:00,13.515,13.563,13.477,13.509,350000.0
2006-05-04 13:57:00,13.483,13.538,13.427,13.427,400000.0
2006-05-04 13:58:00,13.422,13.531,13.422,13.531,350000.0
2006-05-04 13:59:00,13.527,13.527,13.409,13.409,100000.0
2006-05-04 14:00:00,13.467,13.486,13.378,13.428,350000.0
2006-05-04 14:01:00,13.449,13.511,13.377,13.511,400000.0
2006-05-04 14:03:00,13.5,13.5,13.423,13.481,350000.0
2006-05-04 14:05:00,13.464,13.464,13.364,13.403,200000.0
2006-05-04 14:08:00,13.426,13.498,13.377,13.455,400000.0
2006-05-04 14:13:00,13.452,13.452,13.35,13.386,350000.0
2006-05-04 14:14:00,13.419,13.537,13.394,13.427,500000.0
2006-05-04 14:15:00,13.371,13.511,13.371,13.418,500000.0
2006-05-04 14:17:00,13.475,13.504,13.423,13.451,450000.0
2006-05-04 14:18:00,13.468,13.522,13.415,13.519,400000.0
2006-05-04 14:19:00,13.492,13.521,13.364,13.51,500000.0
2006-05-04 14:20:00,13.448,13.554,13.448,13.46,350000.0
2006-05-04 14:21:00,13.437,13.544,13.405,13.455,450000.0
2006-05-04 14:23:00,13.451,13.534,13.446,13.478,400000.0
2006-05-04 14:24:00,13.553,13.644,13.485,13.644,400000.0
2006-05-04 14:25:00,13.597,13.696,13.597,13.648,350000.0
2006-05-04 14:26:00,13.65,13.71,13.583,13.632,350000.0
2006-05-04 14:27:00,13.646,13.711,13.575,13.711,400000.0
2006-05-04 14:28:00,13.673,13.692,13.594,13.648,400000.0
2006-05-04 14:29:00,13.651,13.709,13.579,13.659,350000.0
2006-05-04 14:30:00,13.635,13.719,13.578,13.578,550000.0
2006-05-04 14:31:00,13.607,13.684,13.592,13.671,400000.0
2006-05-04 14:32:00,13.684,13.684,13.542,13.584,500000.0
2006-05-04 14:33:00,13.633,13.633,13.477,13.481,400000.0
2006-05-04 14:34:00,13.514,13.6,13.469,13.537,450000.0
2006-05-04 14:35:00,13.558,13.604,13.496,13.536,350000.0
2006-05-04 14:36:00,13.613,13.628,13.503,13.602,400000.0
2006-05-04 14:37:00,13.534,13.639,13.52,13.639,550000.0
2006-05-04 14:38:00,13.582,13.619,13.538,13.594,400000.0
2006-05-04 14:39:00,13.582,13.608,13.46,13.485,500000.0
2006-05-04 14:40:00,13.561,13.621,13.533,13.549,400000.0
2006-05-04 14:41:00,13.538,13.64,13.538,13.604,550000.0
2006-05-04 14:42:00,13.508,13.626,13.508,13.616,400000.0
2006-05-04 14:43:00,13.625,13.641,13.496,13.637,500000.0
2006-05-04 14:44:00,13.513,13.579,13.507,13.572,450000.0
2006-05-04 14:45:00,13.565,13.607,13.531,13.582,400000.0
2006-05-04 14:46:00,13.588,13.629,13.516,13.516,350000.0
2006-05-04 14:47:00,13.542,13.542,13.396,13.518,350000.0
2006-05-04 14:48:00,13.526,13.562,13.471,13.531,400000.0
2006-05-04 14:49:00,13.57,13.614,13.461,13.461,500000.0
2006-05-04 14:50:00,13.515,13.585,13.45,13.45,400000.0
2006-05-04 14:51:00,13.569,13.603,13.495,13.561,350000.0
2006-05-04 14:52:00,13.633,13.633,13.537,13.557,450000.0
2006-05-04 14:53:00,13.537,13.624,13.517,13.58,400000.0
2006-05-04 14:54:00,13.54,13.693,13.54,13.592,550000.0
2006-05-04 14:55:00,13.629,13.664,13.538,13.538,450000.0
2006-05-04 14:56:00,13.648,13.679,13.559,13.653,550000.0
2006-05-04 14:57:00,13.68,13.697,13.598,13.631,450000.0
2006-05-04 14:58:00,13.528,13.596,13.518,13.596,400000.0
2006-05-04 14:59:00,13.571,13.721,13.555,13.697,550000.0
2006-05-04 15:00:00,13.584,13.706,13.584,13.616,450000.0
2006-05-04 15:01:00,13.663,13.696,13.582,13.683,450000.0
2006-05-04 15:02:00,13.607,13.704,13.549,13.65,450000.0
2006-05-04 15:03:00,13.687,13.731,13.576,13.731,500000.0
2006-05-04 15:04:00,13.667,13.75,13.629,13.638,550000.0
2006-05-04 15:05:00,13.642,13.742,13.627,13.638,550000.0
2006-05-04 15:06:00,13.679,13.679,13.647,13.647,400000.0
2006-05-04 15:07:00,13.603,13.703,13.56,13.66,350000.0
2006-05-04 15:08:00,13.571,13.731,13.571,13.686,500000.0
2006-05-04 15:09:00,13.697,13.723,13.594,13.608,450000.0
2006-05-04 15:10:00,13.601,13.73,13.587,13.642,400000.0
2006-05-04 15:11:00,13.61,13.68,13.555,13.583,500000.0
2006-05-04 15:12:00,13.702,13.732,13.611,13.649,350000.0
2006-05-04 15:13:00,13.674,13.709,13.612,13.708,400000.0
2006-05-04 15:14:00,13.694,13.708,13.619,13.642,250000.0
2006-05-04 15:15:00,13.568,13.691,13.563,13.654,400000.0
2006-05-04 15:16:00,13.626,13.745,13.626,13.695,300000.0
2006-05-04 15:17:00,13.727,13.778,13.638,13.71,450000.0
2006-05-04 15:18:00,13.802,13.802,13.685,13.769,400000.0
2006-05-04 15:19:00,13.813,13.843,13.767,13.805,450000.0
2006-05-04 15:20:00,13.762,13.834,13.726,13.834,400000.0
2006-05-04 15:21:00,13.817,13.86,13.741,13.86,350000.0
2006-05-04 15:22:00,13.815,13.828,13.75,13.804,450000.0
2006-05-04 15:23:00,13.769,13.829,13.769,13.814,400000.0
2006-05-04 15:24:00,13.815,13.856,13.75,13.806,350000.0
2006-05-04 15:25:00,13.804,13.807,13.707,13.767,350000.0
2006-05-04 15:26:00,13.681,13.761,13.681,13.688,550000.0
2006-05-04 15:27:00,13.713,13.811,13.707,13.736,350000.0
2006-05-04 15:28:00,13.711,13.814,13.711,13.771,350000.0
2006-05-04 15:29:00,13.762,13.762,13.666,13.748,350000.0
2006-05-04 15:30:00,13.773,13.79,13.684,13.732,450000.0
2006-05-04 15:31:00,13.725,13.831,13.725,13.732,500000.0
2006-05-04 15:32:00,13.756,13.873,13.74,13.873,450000.0
2006-05-04 15:33:00,13.871,13.871,13.72,13.836,400000.0
2006-05-04 15:34:00,13.775,13.896,13.766,13.766,400000.0
2006-05-04 15:35:00,13.839,13.873,13.791,13.831,400000.0
2006-05-04 15:36:00,13.869,13.889,13.795,13.873,550000.0
2006-05-04 15:37:00,13.773,13.917,13.773,13.855,400000.0
2006-05-04 15:38:00,13.822,13.886,13.768,13.773,450000.0
2006-05-04 15:39:00,13.802,13.858,13.715,13.715,500000.0
2006-05-04 15:40:00,13.702,13.795,13.676,13.693,450000.0
2006-05-04 15:41:00,13.686,13.827,13.686,13.76,400000.0
2006-05-04 15:42:00,13.765,13.765,13.635,13.657,350000.0
2006-05-04 15:43:00,13.651,13.692,13.565,13.581,450000.0
2006-05-04 15:44:00,13.728,13.775,13.662,13.772,350000.0
2006-05-04 15:45:00,13.778,13.778,13.687,13.773,450000.0
2006-05-04 15:46:00,13.679,13.789,13.679,13.745,400000.0
2006-05-04 15:47:00,13.803,13.841,13.698,13.721,550000.0
2006-05-04 15:48:00,13.772,13.877,13.772,13.794,350000.0
2006-05-04 15:49:00,13.87,13.926,13.855,13.926,350000.0
2006-05-04 15:50:00,13.817,13.924,13.78,13.914,550000.0
2006-05-04 15:51:00,13.873,13.935,13.78,13.782,350000.0
2006-05-04 15:52:00,13.784,13.908,13.781,13.786,350000.0
2006-05-04 15:53:00,13.889,13.94,13.818,13.877,500000.0
2006-05-04 15:54:00,13.879,13.905,13.825,13.905,450000.0
2006-05-04 15:55:00,13.803,13.893,13.781,13.893,500000.0
2006-05-04 15:56:00,13.763,13.898,13.763,13.837,450000.0
2006-05-04 15:57:00,13.831,13.875,13.8,13.819,450000.0
2006-05-04 15:58:00,13.785,13.907,13.756,13.907,500000.0
2006-05-04 15:59:00,13.927,13.927,13.809,13.839,450000.0
2006-05-04 16:00:00,13.865,13.905,13.748,13.866,500000.0
2006-05-04 16:01:00,13.892,13.892,13.777,13.777,400000.0
2006-05-04 16:02:00,13.796,13.918,13.786,13.892,550000.0
2006-05-04 16:03:00,13.951,13.951,13.81,13.868,450000.0
2006-05-04 16:04:00,13.79,13.911,13.779,13.89,550000.0
2006-05-04 16:05:00,13.901,13.917,13.838,13.891,300000.0
2006-05-04 16:06:00,13.852,13.957,13.817,13.899,350000.0
2006-05-04 16:07:00,13.864,13.98,13.848,13.848,500000.0
2006-05-04 16:08:00,13.819,13.957,13.819,13.86,550000.0
2006-05-04 16:09:00,13.816,13.938,13.81,13.938,350000.0
2006-05-04 16:10:00,13.895,13.897,13.78,13.897,500000.0
2006-05-04 16:11:00,13.802,13.939,13.781,13.781,500000.0
2006-05-04 16:12:00,13.829,13.884,13.797,13.836,350000.0
2006-05-04 16:13:00,13.839,13.94,13.839,13.94,450000.0
2006-05-04 16:14:00,13.959,13.959,13.845,13.897,500000.0
2006-05-04 16:15:00,13.956,13.959,13.829,13.844,350000.0
2006-05-04 16:16:00,13.904,13.965,13.851,13.954,550000.0
2006-05-04 16:17:00,13.945,14.032,13.916,13.916,350000.0
2006-05-04 16:18:00,14.025,14.07,13.942,14.021,400000.0
2006-05-04 16:19:00,13.947,14.023,13.909,13.91,400000.0
2006-05-04 16:20:00,14.038,14.092,13.956,13.956,550000.0
2006-05-04 16:21:00,13.963,14.042,13.913,14.026,500000.0
2006-05-04 16:22:00,14.04,14.071,13.951,14.028,450000.0
2006-05-04 16:23:00,13.958,14.036,13.929,13.929,400000.0
2006-05-04 16:24:00,14.017,14.092,13.937,14.087,550000.0
2006-05-04 16:25:00,14.057,14.062,13.972,14.062,350000.0
2006-05-04 16:26:00,14.035,14.035,13.897,13.897,550000.0
2006-05-04 16:27:00,13.929,13.987,13.869,13.987,250000.0
2006-05-04 16:28:00,14.006,14.006,13.916,13.99,400000.0
2006-05-04 16:29:00,13.925,14.047,13.9,13.9,550000.0
2006-05-04 16:30:00,13.919,14.013,13.873,13.97,550000.0
2006-05-04 16:31:00,13.92,14.018,13.878,13.95,400000.0
2006-05-04 16:32:00,14.02,14.02,13.907,13.907,150000.0
2006-05-04 16:33:00,13.921,14.021,13.907,13.943,350000.0
2006-05-04 16:34:00,13.984,14.041,13.936,14.041,350000.0
2006-05-04 16:35:00,13.98,14.09,13.945,13.98,500000.0
2006-05-04 16:36:00,14.083,14.147,14.058,14.058,500000.0
2006-05-04 16:37:00,14.124,14.124,14.01,14.031,500000.0
2006-05-04 16:38:00,13.953,14.077,13.953,13.966,450000.0
2006-05-04 16:39:00,14.042,14.116,14.033,14.109,500000.0
2006-05-04 16:40:00,14.116,14.116,13.983,13.983,350000.0
2006-05-04 16:41:00,14.0,14.079,14.0,14.0,350000.0
2006-05-04 16:42:00,14.006,14.113,13.997,14.103,500000.0
2006-05-04 16:43:00,13.971,14.095,13.971,14.035,350000.0
2006-05-04 16:44:00,14.119,14.128,13.998,13.998,400000.0
2006-05-04 16:45:00,13.986,14.098,13.986,14.064,400000.0
2006-05-04 16:46:00,14.065,14.11,14.047,14.106,350000.0
2006-05-04 16:47:00,14.026,14.133,13.988,14.048,600000.0
2006-05-04 16:48:00,14.132,14.162,14.064,14.115,500000.0
2006-05-04 16:49:00,14.115,14.197,14.041,14.041,450000.0
2006-05-04 16:50:00,14.047,14.119,13.978,13.978,300000.0
2006-05-04 16:51:00,14.113,14.113,13.982,13.982,400000.0
2006-05-04 16:52:00,13.983,14.092,13.973,14.092,450000.0
2006-05-04 16:53:00,14.01,14.121,13.99,14.02,350000.0
2006-05-04 16:54:00,13.987,14.027,13.92,13.927,450000.0
2006-05-04 16:55:00,14.025,14.052,13.938,13.976,550000.0
2006-05-04 16:56:00,13.969,14.084,13.948,13.948,400000.0
2006-05-04 16:57:00,13.957,14.055,13.907,14.008,500000.0
2006-05-04 16:58:00,13.974,14.068,13.959,14.023,500000.0
2006-05-04 16:59:00,13.975,14.05,13.934,13.935,400000.0
2006-05-04 17:00:00,14.04,14.04,13.92,13.92,350000.0
2006-05-04 17:01:00,13.954,14.039,13.889,13.945,500000.0
2006-05-04 17:02:00,13.969,14.048,13.944,13.991,400000.0
2006-05-04 17:03:00,13.967,14.021,13.926,13.984,500000.0
2006-05-04 17:04:00,13.939,14.051,13.909,13.964,350000.0
2006-05-04 17:05:00,14.004,14.004,13.88,13.952,400000.0
2006-05-04 17:06:00,13.998,14.002,13.848,13.917,350000.0
2006-05-04 17:07:00,13.925,13.977,13.848,13.902,500000.0
2006-05-04 17:08:00,13.817,13.948,13.813,13.883,500000.0
2006-05-04 17:09:00,13.934,13.974,13.833,13.884,500000.0
2006-05-04 17:10:00,13.942,13.987,13.873,13.938,350000.0
2006-05-04 17:11:00,13.959,13.965,13.81,13.822,400000.0
2006-05-04 17:12:00,13.904,13.935,13.853,13.858,400000.0
2006-05-04 17:13:00,13.879,13.91,13.761,13.9,450000.0
2006-05-04 17:14:00,13.83,13.906,13.78,13.871,550000.0
2006-05-04 17:15:00,13.799,13.918,13.78,13.854,350000.0
2006-05-04 17:16:00,13.927,13.927,13.803,13.885,450000.0
2006-05-04 17:17:00,13.943,13.95,13.883,13.883,250000.0
2006-05-04 17:18:00,13.957,13.99,13.907,13.99,350000.0
2006-05-04 17:19:00,13.875,14.022,13.875,13.977,450000.0
2006-05-04 17:20:00,13.952,14.021,13.888,13.919,350000.0
2006-05-04 17:21:00,14.054,14.054,13.916,13.942,400000.0
2006-05-04 17:22:00,13.972,14.082,13.972,14.072,250000.0
2006-05-04 17:23:00,13.996,14.086,13.987,14.059,550000.0
2006-05-04 17:24:00,14.048,14.056,13.952,13.97,350000.0
2006-05-04 17:25:00,14.036,14.073,13.945,14.073,400000.0
2006-05-04 17:26:00,13.956,14.08,13.956,14.017,450000.0
2006-05-04 17:27:00,13.99,14.026,13.912,13.995,400000.0
2006-05-04 17:28:00,13.967,14.043,13.913,13.926,550000.0
2006-05-04 17:29:00,13.924,14.053,13.907,14.053,500000.0
2006-05-04 17:30:00,13.949,14.084,13.949,14.082,450000.0
2006-05-04 17:31:00,14.022,14.088,13.94,14.058,600000.0
2006-05-04 17:32:00,14.014,14.108,13.98,14.038,400000.0
2006-05-04 17:33:00,14.048,14.06,13.959,14.04,400000.0
2006-05-04 17:34:00,14.048,14.128,13.968,14.095,450000.0
2006-05-04 17:35:00,14.005,14.043,13.93,13.975,500000.0
2006-05-04 17:36:00,13.969,14.007,13.876,13.997,450000.0
2006-05-04 17:37:00,14.017,14.031,13.893,13.963,550000.0
2006-05-04 17:38:00,13.912,13.952,13.858,13.894,400000.0
2006-05-04 17:39:00,13.939,13.939,13.838,13.861,350000.0
2006-05-04 17:40:00,13.873,13.974,13.873,13.945,500000.0
2006-05-04 17:41:00,13.905,13.978,13.9,13.953,350000.0
2006-05-04 17:42:00,13.861,14.016,13.861,13.937,500000.0
2006-05-04 17:43:00,13.974,13.987,13.84,13.867,400000.0
2006-05-04 17:44:00,13.934,13.934,13.833,13.901,450000.0
2006-05-04 17:45:00,13.837,13.916,13.822,13.86,550000.0
2006-05-04 17:46:00,13.885,13.935,13.832,13.846,350000.0
2006-05-04 17:47:00,13.938,13.957,13.818,13.886,400000.0
2006-05-04 17:48:00,13.96,13.984,13.872,13.984,400000.0
2006-05-04 17:49:00,13.936,14.011,13.927,14.011,350000.0
2006-05-04 17:50:00,14.03,14.03,13.903,13.912,550000.0
2006-05-04 17:51:00,13.899,13.956,13.823,13.867,550000.0
2006-05-04 17:52:00,13.929,13.967,13.815,13.824,350000.0
2006-05-04 17:53:00,13.91,13.956,13.849,13.849,500000.0
2006-05-04 17:54:00,13.83,13.9,13.794,13.9,350000.0
2006-05-04 17:55:00,13.79,13.881,13.777,13.846,350000.0
2006-05-04 17:56:00,13.742,13.865,13.738,13.792,400000.0
2006-05-04 17:57:00,13.856,13.865,13.797,13.841,400000.0
2006-05-04 17:58:00,13.831,13.835,13.745,13.803,450000.0
2006-05-04 17:59:00,13.742,13.845,13.725,13.845,350000.0
2006-05-04 18:00:00,13.757,13.875,13.735,13.829,350000.0
2006-05-04 18:01:00,13.823,13.903,13.738,13.822,450000.0
2006-05-04 18:02:00,13.792,13.875,13.776,13.844,500000.0
2006-05-04 18:03:00,13.807,13.84,13.78,13.83,350000.0
2006-05-04 18:04:00,13.872,13.872,13.728,13.793,400000.0
2006-05-04 18:05:00,13.797,13.889,13.774,13.889,550000.0
2006-05-04 18:06:00,13.819,13.836,13.7,13.7,450000.0
2006-05-04 18:07:00,13.83,13.83,13.682,13.81,400000.0
2006-05-04 18:08:00,13.711,13.797,13.711,13.761,350000.0
2006-05-04 18:09:00,13.752,13.777,13.645,13.645,400000.0
2006-05-04 18:10:00,13.711,13.711,13.608,13.709,350000.0
2006-05-04 18:11:00,13.598,13.693,13.562,13.666,450000.0
2006-05-04 18:12:00,13.589,13.643,13.574,13.639,250000.0
2006-05-04 18:13:00,13.67,13.703,13.574,13.703,350000.0
2006-05-04 18:14:00,13.609,13.714,13.607,13.656,400000.0
2006-05-04 18:15:00,13.659,13.673,13.57,13.633,350000.0
2006-05-04 18:16:00,13.559,13.72,13.559,13.597,400000.0
2006-05-04 18:17:00,13.615,13.752,13.612,13.711,400000.0
2006-05-04 18:18:00,13.687,13.799,13.652,13.652,500000.0
2006-05-04 18:19:00,13.691,13.756,13.687,13.714,350000.0
2006-05-04 18:20:00,13.674,13.782,13.659,13.77,400000.0
2006-05-04 18:21:00,13.718,13.795,13.676,13.769,550000.0
2006-05-04 18:22:00,13.775,13.775,13.668,13.712,400000.0
2006-05-04 18:23:00,13.791,13.838,13.746,13.838,400000.0
2006-05-04 18:24:00,13.833,13.833,13.709,13.814,400000.0
2006-05-04 18:25:00,13.74,13.801,13.691,13.725,500000.0
2006-05-04 18:26:00,13.744,13.83,13.712,13.83,550000.0
2006-05-04 18:27:00,13.704,13.815,13.704,13.813,400000.0
2006-05-04 18:28:00,13.791,13.791,13.666,13.781,350000.0
2006-05-04 18:29:00,13.747,13.815,13.734,13.815,350000.0
2006-05-04 18:30:00,13.743,13.788,13.601,13.689,450000.0
2006-05-04 18:31:00,13.728,13.772,13.668,13.702,350000.0
2006-05-04 18:32:00,13.598,13.617,13.504,13.58,450000.0
2006-05-04 18:33:00,13.623,13.623,13.503,13.512,300000.0
2006-05-04 18:34:00,13.614,13.658,13.526,13.631,400000.0
2006-05-04 18:35:00,13.551,13.631,13.551,13.558,350000.0
2006-05-04 18:36:00,13.539,13.611,13.471,13.591,550000.0
2006-05-04 18:37:00,13.544,13.608,13.522,13.572,500000.0
2006-05-04 18:38:00,13.599,13.615,13.498,13.569,450000.0
2006-05-04 18:39:00,13.631,13.658,13.563,13.638,400000.0
2006-05-04 18:40:00,13.632,13.644,13.529,13.617,250000.0
2006-05-04 18:41:00,13.608,13.694,13.589,13.669,500000.0
2006-05-04 18:42:00,13.669,13.749,13.629,13.663,550000.0
2006-05-04 18:43:00,13.695,13.703,13.583,13.703,400000.0
2006-05-04 18:44:00,13.664,13.758,13.593,13.69,500000.0
2006-05-04 18:45:00,13.645,13.771,13.645,13.723,350000.0
2006-05-04 18:46:00,13.647,13.746,13.622,13.746,350000.0
2006-05-04 18:47:00,13.621,13.78,13.621,13.741,400000.0
2006-05-04 18:48:00,13.738,13.774,13.633,13.756,450000.0
2006-05-04 18:49:00,13.79,13.817,13.706,13.749,350000.0
2006-05-04 18:50:00,13.802,13.802,13.682,13.682,350000.0
2006-05-04 18:51:00,13.759,13.77,13.65,13.656,450000.0
2006-05-04 18:52:00,13.702,13.765,13.639,13.764,550000.0
2006-05-04 18:53:00,13.719,13.719,13.652,13.714,450000.0
2006-05-04 18:54:00,13.707,13.73,13.638,13.73,350000.0
2006-05-04 18:55:00,13.607,13.717,13.601,13.669,350000.0
2006-05-04 18:56:00,13.642,13.711,13.609,13.616,350000.0
2006-05-04 18:57:00,13.738,13.738,13.643,13.712,450000.0
2006-05-04 18:58:00,13.72,13.731,13.65,13.704,350000.0
2006-05-04 18:59:00,13.662,13.718,13.662,13.694,450000.0
2006-05-04 19:00:00,13.67,13.745,13.607,13.745,350000.0
2006-05-04 19:01:00,13.633,13.689,13.598,13.664,500000.0
2006-05-04 19:02:00,13.65,13.711,13.593,13.692,400000.0
2006-05-04 19:03:00,13.69,13.69,13.597,13.605,350000.0
2006-05-04 19:04:00,13.654,13.757,13.654,13.675,350000.0
2006-05-04 19:05:00,13.754,13.776,13.653,13.76,400000.0
2006-05-04 19:06:00,13.753,13.78,13.67,13.78,400000.0
2006-05-04 19:07:00,13.717,13.746,13.647,13.678,400000.0
2006-05-04 19:08:00,13.667,13.771,13.665,13.665,350000.0
2006-05-04 19:09:00,13.649,13.773,13.645,13.669,500000.0
2006-05-04 19:10:00,13.719,13.744,13.611,13.633,350000.0
2006-05-04 19:11:00,13.658,13.676,13.562,13.589,400000.0
2006-05-04 19:12:00,13.582,13.671,13.582,13.641,350000.0
2006-05-04 19:13:00,13.575,13.657,13.52,13.52,350000.0
2006-05-04 19:14:00,13.551,13.654,13.536,13.645,400000.0
2006-05-04 19:15:00,13.577,13.679,13.552,13.679,500000.0
2006-05-04 19:16:00,13.707,13.729,13.674,13.692,350000.0
2006-05-04 19:17:00,13.624,13.771,13.624,13.67,350000.0
2006-05-04 19:18:00,13.614,13.744,13.614,13.7,350000.0
2006-05-04 19:19:00,13.727,13.752,13.635,13.752,400000.0
2006-05-04 19:20:00,13.675,13.735,13.596,13.694,500000.0
2006-05-04 19:21:00,13.716,13.763,13.639,13.763,550000.0
2006-05-04 19:22:00,13.749,13.802,13.663,13.697,400000.0
2006-05-04 19:23:00,13.772,13.773,13.685,13.685,350000.0
2006-05-04 19:24:00,13.721,13.781,13.693,13.714,350000.0
2006-05-04 19:25:00,13.776,13.776,13.776,13.776,50000.0
2006-05-04 19:26:00,13.703,13.817,13.699,13.727,550000.0
2006-05-04 19:27:00,13.71,13.793,13.65,13.673,350000.0
2006-05-04 19:28:00,13.771,13.793,13.64,13.712,450000.0
2006-05-04 19:29:00,13.665,13.802,13.665,13.802,300000.0
2006-05-04 19:30:00,13.79,13.79,13.621,13.665,400000.0
2006-05-04 19:31:00,13.754,13.789,13.69,13.744,550000.0
2006-05-04 19:32:00,13.718,13.788,13.681,13.705,400000.0
2006-05-04 19:33:00,13.751,13.763,13.667,13.689,200000.0
2006-05-04 19:34:00,13.782,13.782,13.694,13.694,100000.0
2006-05-04 19:35:00,13.755,13.755,13.668,13.709,300000.0
2006-05-04 19:36:00,13.678,13.756,13.673,13.707,500000.0
2006-05-04 19:37:00,13.766,13.795,13.675,13.748,400000.0
2006-05-04 19:39:00,13.755,13.755,13.663,13.699,200000.0
2006-05-04 19:41:00,13.743,13.743,13.645,13.683,200000.0
2006-05-04 19:44:00,13.752,13.806,13.676,13.707,350000.0
2006-05-04 19:46:00,13.755,13.755,13.663,13.699,200000.0
2006-05-04 19:47:00,13.665,13.707,13.665,13.675,400000.0
2006-05-04 19:48:00,13.665,13.739,13.648,13.737,300000.0
2006-05-04 19:55:00,13.66,13.752,13.66,13.707,400000.0
2006-05-04 20:02:00,13.729,13.774,13.725,13.774,150000.0
2006-05-04 20:03:00,13.664,13.801,13.664,13.666,200000.0
2006-05-04 20:04:00,13.623,13.749,13.623,13.68,350000.0
2006-05-04 20:05:00,13.76,13.788,13.641,13.788,500000.0
2006-05-04 20:09:00,13.746,13.746,13.646,13.685,200000.0
2006-05-04 20:11:00,13.745,13.774,13.66,13.732,450000.0
2006-05-04 20:12:00,13.672,13.72,13.672,13.705,150000.0
2006-05-04 20:14:00,13.733,13.805,13.663,13.802,550000.0
2006-05-04 20:15:00,13.685,13.792,13.685,13.78,500000.0
2006-05-04 20:17:00,13.73,13.788,13.73,13.785,150000.0
2006-05-04 20:18:00,13.826,13.826,13.726,13.823,250000.0
2006-05-04 20:19:00,13.72,13.819,13.701,13.809,300000.0
2006-05-04 20:20:00,13.836,13.836,13.712,13.721,500000.0
2006-05-04 20:21:00,13.788,13.857,13.773,13.773,250000.0
2006-05-04 20:22:00,13.864,13.864,13.747,13.747,150000.0
2006-05-04 20:24:00,13.758,13.876,13.758,13.876,100000.0
2006-05-04 20:25:00,13.898,13.898,13.787,13.807,300000.0
2006-05-04 20:26:00,13.776,13.906,13.776,13.906,300000.0
2006-05-04 20:27:00,13.872,13.905,13.82,13.878,350000.0
2006-05-04 20:29:00,13.896,13.916,13.794,13.794,400000.0
2006-05-04 20:30:00,13.845,13.912,13.841,13.841,300000.0
2006-05-04 20:31:00,13.898,13.958,13.84,13.855,550000.0
2006-05-04 20:32:00,13.793,13.939,13.793,13.939,350000.0
2006-05-04 20:33:00,13.86,13.935,13.822,13.873,350000.0
2006-05-04 20:34:00,13.909,13.909,13.822,13.822,350000.0
2006-05-04 20:35:00,13.931,13.94,13.814,13.94,250000.0
2006-05-04 20:36:00,13.877,13.877,13.776,13.776,200000.0
2006-05-04 20:37:00,13.813,13.892,13.773,13.775,300000.0
2006-05-04 20:38:00,13.801,13.893,13.801,13.812,300000.0
2006-05-04 20:39:00,13.923,13.923,13.778,13.805,250000.0
2006-05-04 20:40:00,13.845,13.902,13.764,13.827,500000.0
2006-05-04 20:41:00,13.796,13.906,13.796,13.906,300000.0
2006-05-04 20:42:00,13.873,13.873,13.775,13.837,300000.0
2006-05-04 20:43:00,13.783,13.832,13.783,13.83,150000.0
2006-05-04 20:44:00,13.793,13.806,13.672,13.73,450000.0
2006-05-04 20:45:00,13.813,13.826,13.708,13.813,350000.0
2006-05-04 20:47:00,13.809,13.854,13.809,13.82,150000.0
2006-05-04 20:48:00,13.831,13.862,13.755,13.855,400000.0
2006-05-04 20:49:00,13.817,13.832,13.719,13.758,400000.0
2006-05-04 20:50:00,13.855,13.876,13.777,13.784,400000.0
2006-05-04 20:51:00,13.802,13.808,13.695,13.808,450000.0
2006-05-04 20:52:00,13.778,13.853,13.778,13.814,200000.0
2006-05-04 20:53:00,13.723,13.781,13.723,13.781,100000.0
2006-05-04 20:54:00,13.869,13.869,13.763,13.838,200000.0
2006-05-04 20:55:00,13.759,13.838,13.759,13.797,250000.0
2006-05-04 20:57:00,13.8,13.824,13.762,13.824,150000.0
2006-05-04 20:58:00,13.799,13.886,13.799,13.856,150000.0
2006-05-04 20:59:00,13.836,13.935,13.779,13.779,500000.0
2006-05-04 21:09:00,13.885,13.885,13.801,13.833,200000.0
2006-05-04 21:12:00,13.874,13.874,13.764,13.8,200000.0
2006-05-04 21:16:00,13.842,13.895,13.842,13.851,200000.0
2006-05-04 21:20:00,13.828,13.93,13.822,13.891,400000.0
2006-05-04 21:22:00,13.876,13.876,13.791,13.824,200000.0
2006-05-04 21:24:00,13.925,13.925,13.799,13.848,350000.0
2006-05-04 21:25:00,13.774,13.876,13.774,13.873,700000.0
2006-05-04 21:33:00,13.793,13.889,13.793,13.845,350000.0
2006-05-04 21:34:00,13.82,13.903,13.783,13.903,350000.0
2006-05-04 21:35:00,13.899,13.93,13.823,13.887,400000.0
2006-05-04 21:43:00,13.81,13.902,13.81,13.846,200000.0
2006-05-04 21:45:00,13.858,13.887,13.858,13.887,100000.0
2006-05-04 21:46:00,13.834,13.886,13.767,13.812,400000.0
2006-05-04 21:48:00,13.886,13.886,13.808,13.808,200000.0
2006-05-04 21:49:00,13.823,13.85,13.776,13.85,350000.0
2006-05-04 21:50:00,13.835,13.835,13.835,13.835,50000.0
2006-05-04 21:56:00,13.773,13.851,13.759,13.848,250000.0
2006-05-04 22:01:00,13.86,13.86,13.76,13.801,400000.0
2006-05-04 22:02:00,13.859,13.864,13.798,13.798,250000.0
2006-05-04 22:03:00,13.832,13.858,13.728,13.817,400000.0
2006-05-04 22:04:00,13.769,13.857,13.734,13.734,250000.0
2006-05-04 22:05:00,13.775,13.897,13.775,13.776,400000.0
2006-05-04 22:07:00,13.797,13.847,13.757,13.823,450000.0
2006-05-04 22:08:00,13.823,13.9,13.8,13.9,350000.0
2006-05-04 22:09:00,13.78,13.857,13.78,13.839,200000.0
2006-05-04 22:11:00,13.863,13.863,13.766,13.791,350000.0
2006-05-04 22:13:00,13.826,13.88,13.801,13.869,400000.0
2006-05-04 22:14:00,13.813,13.874,13.794,13.85,250000.0
2006-05-04 22:18:00,13.902,13.902,13.842,13.87,200000.0
2006-05-04 22:19:00,13.877,13.877,13.811,13.855,450000.0
2006-05-04 22:24:00,13.873,13.881,13.786,13.802,400000.0
2006-05-04 22:27:00,13.884,13.884,13.74,13.785,400000.0
2006-05-04 22:30:00,13.847,13.909,13.808,13.839,450000.0
2006-05-04 22:31:00,13.825,13.907,13.793,13.812,450000.0
2006-05-04 22:33:00,13.79,13.867,13.79,13.867,150000.0
2006-05-04 22:38:00,13.88,13.895,13.793,13.831,550000.0
2006-05-04 22:42:00,13.888,13.947,13.843,13.848,250000.0
2006-05-04 22:43:00,13.91,13.934,13.859,13.86,300000.0
2006-05-04 22:46:00,13.915,13.915,13.831,13.865,200000.0
2006-05-04 22:49:00,13.907,13.907,13.806,13.832,250000.0
2006-05-04 22:50:00,13.893,13.893,13.798,13.808,250000.0
2006-05-04 22:52:00,13.885,13.901,13.82,13.887,400000.0
2006-05-04 22:55:00,13.891,13.921,13.837,13.912,250000.0
2006-05-04 22:56:00,13.891,13.891,13.76,13.766,450000.0
2006-05-04 22:57:00,13.873,13.88,13.782,13.817,450000.0
2006-05-04 22:58:00,13.865,13.873,13.772,13.853,350000.0
2006-05-04 22:59:00,13.875,13.929,13.806,13.864,400000.0
2006-05-04 23:03:00,13.772,13.871,13.769,13.871,250000.0
2006-05-04 23:04:00,13.905,13.905,13.75,13.841,500000.0
2006-05-04 23:05:00,13.802,13.908,13.802,13.824,350000.0
2006-05-04 23:08:00,13.915,13.915,13.849,13.861,300000.0
2006-05-04 23:10:00,13.884,13.884,13.801,13.833,200000.0
2006-05-04 23:16:00,13.872,13.917,13.766,13.766,450000.0
2006-05-04 23:23:00,13.887,13.887,13.803,13.835,200000.0
2006-05-04 23:29:00,13.876,13.876,13.776,13.814,200000.0
2006-05-04 23:31:00,13.886,13.886,13.807,13.842,200000.0
2006-05-04 23:45:00,13.848,13.906,13.808,13.851,500000.0
2006-05-04 23:48:00,13.891,13.891,13.857,13.859,200000.0
2006-05-04 23:49:00,13.864,13.893,13.864,13.893,100000.0
2006-05-04 23:54:00,13.923,13.923,13.84,13.873,200000.0
2006-05-04 23:55:00,13.947,13.947,13.841,13.849,200000.0
2006-05-05 00:00:00,13.884,13.955,13.862,13.862,300000.0
2006-05-05 00:01:00,13.953,13.953,13.886,13.893,300000.0
2006-05-05 00:02:00,13.89,13.911,13.85,13.88,250000.0
2006-05-05 00:03:00,13.895,13.946,13.895,13.946,100000.0
2006-05-05 00:06:00,13.915,13.915,13.823,13.859,200000.0
2006-05-05 00:11:00,13.905,13.909,13.905,13.909,100000.0
2006-05-05 00:17:00,13.877,13.97,13.823,13.97,300000.0
2006-05-05 00:24:00,13.856,13.859,13.856,13.859,100000.0
2006-05-05 00:27:00,13.808,13.904,13.808,13.824,150000.0
2006-05-05 00:28:00,13.846,13.955,13.824,13.955,200000.0
2006-05-05 00:47:00,13.935,13.935,13.786,13.828,350000.0
2006-05-05 00:49:00,13.858,13.913,13.77,13.913,400000.0
2006-05-05 00:50:00,13.851,13.861,13.83,13.83,150000.0
2006-05-05 00:51:00,13.912,13.912,13.782,13.828,400000.0
2006-05-05 00:52:00,13.855,13.947,13.808,13.947,300000.0
2006-05-05 00:53:00,13.818,13.893,13.791,13.791,200000.0
2006-05-05 00:54:00,13.919,13.927,13.852,13.852,150000.0
2006-05-05 00:57:00,13.943,13.943,13.834,13.868,200000.0
2006-05-05 01:01:00,13.915,13.915,13.823,13.859,200000.0
2006-05-05 01:02:00,13.898,13.91,13.827,13.845,350000.0
2006-05-05 01:03:00,13.846,13.921,13.846,13.886,300000.0
2006-05-05 01:05:00,13.885,13.885,13.793,13.829,200000.0
2006-05-05 01:07:00,13.876,13.876,13.776,13.814,200000.0
2006-05-05 01:12:00,13.865,13.865,13.76,13.797,200000.0
2006-05-05 01:18:00,13.84,13.854,13.734,13.739,400000.0
2006-05-05 01:20:00,13.867,13.867,13.783,13.815,200000.0
2006-05-05 01:22:00,13.853,13.853,13.754,13.793,200000.0
2006-05-05 01:24:00,13.867,13.872,13.778,13.812,250000.0
2006-05-05 01:28:00,13.896,13.896,13.833,13.851,300000.0
2006-05-05 01:31:00,13.831,13.918,13.831,13.918,100000.0
2006-05-05 01:33:00,13.84,13.923,13.818,13.923,300000.0
2006-05-05 01:50:00,13.955,13.955,13.871,13.904,200000.0
2006-05-05 01:55:00,13.943,13.943,13.843,13.883,200000.0
2006-05-05 01:59:00,13.923,13.923,13.801,13.832,200000.0
2006-05-05 02:00:00,13.868,13.946,13.794,13.794,550000.0
2006-05-05 02:01:00,13.841,13.86,13.745,13.803,400000.0
2006-05-05 02:02:00,13.807,13.885,13.734,13.87,700000.0
2006-05-05 02:03:00,13.809,13.964,13.809,13.913,350000.0
2006-05-05 02:04:00,13.819,13.899,13.789,13.892,350000.0
2006-05-05 02:05:00,13.795,13.841,13.795,13.841,200000.0
2006-05-05 02:07:00,13.854,13.924,13.793,13.827,250000.0
2006-05-05 02:08:00,13.873,13.873,13.782,13.861,400000.0
2006-05-05 02:09:00,13.768,13.876,13.768,13.804,350000.0
2006-05-05 02:11:00,13.861,13.875,13.774,13.824,350000.0
2006-05-05 02:13:00,13.85,13.85,13.75,13.769,200000.0
2006-05-05 02:14:00,13.793,13.834,13.734,13.832,450000.0
2006-05-05 02:15:00,13.759,13.879,13.716,13.879,600000.0
2006-05-05 02:18:00,13.789,13.867,13.789,13.86,150000.0
2006-05-05 02:19:00,13.891,13.896,13.786,13.786,200000.0
2006-05-05 02:27:00,13.78,13.93,13.78,13.814,400000.0
2006-05-05 02:30:00,13.866,13.896,13.775,13.883,650000.0
2006-05-05 02:37:00,13.771,13.848,13.764,13.834,250000.0
2006-05-05 02:46:00,13.852,13.853,13.774,13.825,350000.0
2006-05-05 02:47:00,13.828,13.833,13.788,13.807,200000.0
2006-05-05 02:50:00,13.855,13.855,13.771,13.804,200000.0
2006-05-05 02:57:00,13.865,13.865,13.781,13.814,200000.0
2006-05-05 03:12:00,13.781,13.875,13.781,13.875,100000.0
2006-05-05 03:19:00,13.84,13.888,13.781,13.876,500000.0
2006-05-05 03:26:00,13.75,13.83,13.75,13.83,100000.0
2006-05-05 03:27:00,13.74,13.843,13.74,13.843,400000.0
2006-05-05 03:35:00,13.882,13.882,13.778,13.869,400000.0
2006-05-05 03:37:00,13.785,13.885,13.751,13.804,550000.0
2006-05-05 03:42:00,13.764,13.852,13.764,13.815,250000.0
2006-05-05 03:45:00,13.815,13.832,13.815,13.832,200000.0
2006-05-05 03:49:00,13.832,13.835,13.759,13.826,300000.0
2006-05-05 03:50:00,13.825,13.857,13.775,13.775,350000.0
2006-05-05 03:52:00,13.821,13.883,13.821,13.883,100000.0
2006-05-05 03:53:00,13.768,13.819,13.727,13.727,400000.0
2006-05-05 03:57:00,13.775,13.874,13.731,13.874,450000.0
2006-05-05 03:58:00,13.861,13.908,13.747,13.886,1000000.0
2006-05-05 04:01:00,13.847,13.897,13.762,13.794,650000.0
2006-05-05 04:02:00,13.809,13.861,13.793,13.793,350000.0
2006-05-05 04:05:00,13.856,13.856,13.772,13.805,200000.0
2006-05-05 04:12:00,13.867,13.867,13.782,13.815,200000.0
2006-05-05 04:18:00,13.852,13.852,13.747,13.786,200000.0
2006-05-05 04:21:00,13.776,13.871,13.747,13.786,450000.0
2006-05-05 04:27:00,13.838,13.88,13.753,13.88,350000.0
2006-05-05 04:30:00,13.83,13.83,13.726,13.764,200000.0
2006-05-05 04:35:00,13.765,13.838,13.751,13.787,250000.0
2006-05-05 04:36:00,13.851,13.851,13.802,13.802,150000.0
2006-05-05 04:44:00,13.796,13.879,13.796,13.848,300000.0
2006-05-05 04:47:00,13.853,13.887,13.783,13.813,650000.0
2006-05-05 04:52:00,13.856,13.856,13.753,13.845,200000.0
2006-05-05 05:01:00,13.834,13.884,13.754,13.801,450000.0
2006-05-05 05:05:00,13.872,13.872,13.741,13.788,350000.0
2006-05-05 05:09:00,13.884,13.884,13.833,13.837,300000.0
2006-05-05 05:11:00,13.795,13.853,13.735,13.778,700000.0
2006-05-05 05:17:00,13.858,13.861,13.776,13.806,250000.0
2006-05-05 05:18:00,13.856,13.856,13.751,13.85,350000.0
2006-05-05 05:19:00,13.859,13.859,13.754,13.816,550000.0
2006-05-05 05:20:00,13.817,13.863,13.739,13.863,250000.0
2006-05-05 05:22:00,13.858,13.892,13.775,13.802,350000.0
2006-05-05 05:29:00,13.833,13.833,13.733,13.773,200000.0
2006-05-05 05:38:00,13.847,13.847,13.763,13.795,200000.0
2006-05-05 05:42:00,13.795,13.801,13.739,13.792,250000.0
2006-05-05 05:45:00,13.825,13.825,13.733,13.769,200000.0
2006-05-05 05:48:00,13.837,13.837,13.757,13.792,200000.0
2006-05-05 05:49:00,13.77,13.851,13.77,13.831,200000.0
2006-05-05 05:51:00,13.822,13.857,13.789,13.845,450000.0
2006-05-05 05:52:00,13.845,13.848,13.734,13.828,450000.0
2006-05-05 05:53:00,13.735,13.794,13.735,13.794,100000.0
2006-05-05 05:58:00,13.831,13.848,13.763,13.797,300000.0
2006-05-05 05:59:00,13.855,13.861,13.767,13.767,150000.0
2006-05-05 06:10:00,13.856,13.856,13.849,13.849,150000.0
2006-05-05 06:16:00,13.779,13.864,13.779,13.836,300000.0
2006-05-05 06:19:00,13.836,13.836,13.76,13.786,300000.0
2006-05-05 06:20:00,13.799,13.85,13.794,13.85,250000.0
2006-05-05 06:27:00,13.858,13.858,13.797,13.831,150000.0
2006-05-05 06:30:00,13.74,13.824,13.74,13.769,200000.0
2006-05-05 06:31:00,13.812,13.855,13.755,13.76,400000.0
2006-05-05 06:33:00,13.751,13.87,13.751,13.827,550000.0
2006-05-05 06:34:00,13.734,13.82,13.718,13.812,500000.0
2006-05-05 06:35:00,13.802,13.812,13.802,13.812,150000.0
2006-05-05 06:36:00,13.846,13.846,13.686,13.698,200000.0
2006-05-05 06:45:00,13.871,13.871,13.763,13.763,200000.0
2006-05-05 06:46:00,13.894,13.924,13.784,13.784,350000.0
2006-05-05 06:49:00,13.865,13.865,13.773,13.809,200000.0
2006-05-05 06:51:00,13.886,13.886,13.825,13.825,200000.0
2006-05-05 06:54:00,13.872,13.872,13.8,13.805,300000.0
2006-05-05 06:56:00,13.771,13.882,13.757,13.879,850000.0
2006-05-05 06:57:00,13.724,13.86,13.724,13.831,450000.0
2006-05-05 06:59:00,13.827,13.827,13.748,13.782,200000.0
2006-05-05 07:01:00,13.733,13.873,13.729,13.769,550000.0
2006-05-05 07:02:00,13.746,13.752,13.746,13.752,100000.0
2006-05-05 07:04:00,13.794,13.877,13.753,13.808,500000.0
2006-05-05 07:05:00,13.782,13.857,13.757,13.803,450000.0
2006-05-05 07:16:00,13.813,13.842,13.813,13.842,100000.0
2006-05-05 07:18:00,13.806,13.822,13.758,13.814,400000.0
2006-05-05 07:24:00,13.825,13.828,13.747,13.828,300000.0
2006-05-05 07:25:00,13.745,13.835,13.699,13.81,350000.0
2006-05-05 07:26:00,13.857,13.865,13.78,13.865,250000.0
2006-05-05 07:27:00,13.779,13.797,13.761,13.797,150000.0
2006-05-05 07:28:00,13.823,13.832,13.749,13.81,350000.0
2006-05-05 07:29:00,13.792,13.9,13.777,13.792,450000.0
2006-05-05 07:30:00,13.747,13.864,13.747,13.829,200000.0
2006-05-05 07:31:00,13.827,13.916,13.746,13.845,450000.0
2006-05-05 07:32:00,13.769,13.835,13.701,13.76,450000.0
2006-05-05 07:36:00,13.769,13.818,13.764,13.8,500000.0
2006-05-05 07:38:00,13.848,13.848,13.766,13.825,400000.0
2006-05-05 07:39:00,13.849,13.856,13.767,13.853,350000.0
2006-05-05 07:40:00,13.806,13.859,13.738,13.859,450000.0
2006-05-05 07:41:00,13.867,13.867,13.73,13.73,250000.0
2006-05-05 07:42:00,13.9,13.9,13.799,13.8,350000.0
2006-05-05 07:43:00,13.798,13.913,13.782,13.886,450000.0
2006-05-05 07:44:00,13.88,13.899,13.784,13.821,350000.0
2006-05-05 07:45:00,13.811,13.879,13.784,13.879,400000.0
2006-05-05 07:46:00,13.892,13.917,13.802,13.885,350000.0
2006-05-05 07:47:00,13.904,13.914,13.827,13.914,150000.0
2006-05-05 07:51:00,13.85,13.944,13.82,13.944,600000.0
2006-05-05 07:53:00,13.852,13.937,13.852,13.937,200000.0
2006-05-05 07:58:00,13.848,13.922,13.77,13.77,450000.0
2006-05-05 07:59:00,13.848,13.931,13.822,13.848,450000.0
2006-05-05 08:00:00,13.871,13.99,13.859,13.872,600000.0
2006-05-05 08:02:00,13.819,13.94,13.803,13.821,750000.0
2006-05-05 08:05:00,13.812,13.955,13.811,13.902,550000.0
2006-05-05 08:06:00,13.859,13.924,13.83,13.868,400000.0
2006-05-05 08:09:00,13.864,13.926,13.823,13.859,500000.0
2006-05-05 08:10:00,13.948,13.955,13.864,13.864,250000.0
2006-05-05 08:11:00,13.936,13.938,13.836,13.927,300000.0
2006-05-05 08:12:00,13.879,14.008,13.879,13.884,450000.0
2006-05-05 08:13:00,13.965,13.981,13.879,13.882,400000.0
2006-05-05 08:14:00,13.855,13.971,13.852,13.947,400000.0
2006-05-05 08:15:00,13.87,13.993,13.87,13.993,250000.0
2006-05-05 08:17:00,14.018,14.028,13.933,14.022,650000.0
2006-05-05 08:19:00,13.932,14.001,13.932,13.954,250000.0
2006-05-05 08:21:00,13.926,14.051,13.905,13.944,550000.0
2006-05-05 08:22:00,13.877,13.98,13.876,13.894,350000.0
2006-05-05 08:24:00,13.913,13.998,13.91,13.942,500000.0
2006-05-05 08:26:00,13.989,13.989,13.875,13.978,500000.0
2006-05-05 08:27:00,13.915,13.982,13.915,13.982,250000.0
2006-05-05 08:28:00,13.99,14.008,13.901,13.973,450000.0
2006-05-05 08:29:00,13.884,13.959,13.854,13.955,400000.0
2006-05-05 08:30:00,13.986,13.997,13.913,13.962,400000.0
2006-05-05 08:34:00,13.952,14.031,13.929,13.936,450000.0
2006-05-05 08:35:00,13.945,13.988,13.861,13.918,550000.0
2006-05-05 08:36:00,13.955,13.962,13.842,13.887,500000.0
2006-05-05 08:37:00,13.939,13.992,13.894,13.926,250000.0
2006-05-05 08:38:00,13.945,13.998,13.863,13.883,650000.0
2006-05-05 08:39:00,13.894,13.93,13.817,13.817,250000.0
2006-05-05 08:40:00,13.888,13.94,13.874,13.928,250000.0
2006-05-05 08:44:00,13.888,13.933,13.867,13.92,350000.0
2006-05-05 08:45:00,13.92,13.947,13.861,13.861,350000.0
2006-05-05 08:46:00,13.922,13.952,13.821,13.927,500000.0
2006-05-05 08:49:00,13.952,13.952,13.821,13.885,400000.0
2006-05-05 08:52:00,13.817,13.911,13.797,13.904,450000.0
2006-05-05 08:53:00,13.955,13.997,13.915,13.99,400000.0
2006-05-05 08:54:00,14.002,14.002,13.887,13.893,350000.0
2006-05-05 08:55:00,14.013,14.03,13.903,14.03,250000.0
2006-05-05 09:00:00,13.969,14.021,13.854,13.873,550000.0
2006-05-05 09:04:00,13.986,14.04,13.893,14.017,400000.0
2006-05-05 09:06:00,13.953,13.983,13.868,13.902,350000.0
2006-05-05 09:07:00,13.806,13.933,13.805,13.931,400000.0
2006-05-05 09:08:00,13.862,13.986,13.852,13.852,400000.0
2006-05-05 09:10:00,13.962,13.963,13.845,13.953,350000.0
2006-05-05 09:11:00,13.939,13.939,13.829,13.868,550000.0
2006-05-05 09:12:00,13.94,13.965,13.795,13.846,550000.0
2006-05-05 09:14:00,13.929,13.937,13.841,13.857,500000.0
2006-05-05 09:22:00,13.92,13.961,13.868,13.961,250000.0
2006-05-05 09:24:00,13.839,13.92,13.839,13.889,400000.0
2006-05-05 09:27:00,13.882,13.973,13.861,13.861,250000.0
2006-05-05 09:30:00,13.875,13.983,13.808,13.983,400000.0
2006-05-05 09:31:00,13.963,13.963,13.864,13.942,400000.0
2006-05-05 09:32:00,13.926,14.0,13.875,14.0,250000.0
2006-05-05 09:34:00,13.978,14.008,13.885,13.989,300000.0
2006-05-05 09:36:00,13.936,14.02,13.883,13.884,500000.0
2006-05-05 09:37:00,13.976,14.016,13.888,13.992,400000.0
2006-05-05 09:40:00,13.943,14.05,13.894,13.894,550000.0
2006-05-05 09:41:00,13.973,14.024,13.912,13.912,350000.0
2006-05-05 09:42:00,13.988,14.006,13.911,13.928,400000.0
2006-05-05 09:44:00,13.928,14.02,13.904,13.94,350000.0
2006-05-05 09:47:00,13.908,14.012,13.908,14.01,300000.0
2006-05-05 09:48:00,14.058,14.058,13.924,13.973,450000.0
2006-05-05 09:49:00,14.003,14.058,13.928,13.974,350000.0
2006-05-05 09:50:00,13.987,14.08,13.951,13.951,500000.0
2006-05-05 09:53:00,13.925,14.024,13.925,13.931,400000.0
2006-05-05 09:57:00,13.98,14.068,13.954,14.041,500000.0
2006-05-05 10:00:00,14.034,14.034,13.92,14.023,550000.0
2006-05-05 10:01:00,13.984,14.026,13.89,13.989,500000.0
2006-05-05 10:03:00,13.992,14.031,13.921,13.942,400000.0
2006-05-05 10:04:00,13.993,13.999,13.914,13.948,400000.0
2006-05-05 10:05:00,13.906,14.042,13.906,14.042,400000.0
2006-05-05 10:06:00,13.952,14.04,13.885,14.04,450000.0
2006-05-05 10:07:00,13.964,13.965,13.868,13.911,400000.0
2006-05-05 10:08:00,14.03,14.03,13.896,14.017,300000.0
2006-05-05 10:10:00,14.007,14.082,13.92,14.045,550000.0
2006-05-05 10:11:00,14.042,14.084,13.922,13.922,500000.0
2006-05-05 10:13:00,13.937,13.994,13.869,13.885,500000.0
2006-05-05 10:16:00,13.859,14.013,13.859,13.967,400000.0
2006-05-05 10:17:00,13.928,13.96,13.851,13.873,400000.0
2006-05-05 10:18:00,13.844,13.993,13.826,13.993,450000.0
2006-05-05 10:20:00,13.926,13.961,13.885,13.885,550000.0
2006-05-05 10:22:00,13.888,14.044,13.888,13.941,400000.0
2006-05-05 10:25:00,13.885,13.993,13.851,13.959,700000.0
2006-05-05 10:26:00,13.986,13.986,13.867,13.867,350000.0
2006-05-05 10:27:00,13.938,13.963,13.848,13.963,450000.0
2006-05-05 10:28:00,13.979,13.979,13.878,13.899,350000.0
2006-05-05 10:31:00,13.854,13.945,13.854,13.902,350000.0
2006-05-05 10:33:00,13.951,13.972,13.863,13.969,400000.0
2006-05-05 10:34:00,13.987,14.028,13.874,13.947,500000.0
2006-05-05 10:35:00,13.828,13.912,13.828,13.846,400000.0
2006-05-05 10:36:00,13.846,13.913,13.822,13.822,500000.0
2006-05-05 10:40:00,13.915,13.921,13.806,13.894,550000.0
2006-05-05 10:41:00,13.868,13.868,13.767,13.77,350000.0
2006-05-05 10:42:00,13.864,13.922,13.771,13.892,750000.0
2006-05-05 10:45:00,13.883,13.903,13.761,13.829,350000.0
2006-05-05 10:46:00,13.821,13.854,13.737,13.841,400000.0
2006-05-05 10:47:00,13.808,13.869,13.736,13.736,350000.0
2006-05-05 10:49:00,13.772,13.895,13.712,13.712,600000.0
2006-05-05 10:51:00,13.821,13.857,13.72,13.822,550000.0
2006-05-05 10:54:00,13.798,13.811,13.7,13.811,400000.0
2006-05-05 10:55:00,13.813,13.852,13.729,13.808,800000.0
2006-05-05 10:56:00,13.784,13.85,13.698,13.85,400000.0
2006-05-05 10:59:00,13.87,13.906,13.754,13.754,450000.0
2006-05-05 11:00:00,13.804,13.895,13.763,13.764,350000.0
2006-05-05 11:01:00,13.742,13.899,13.74,13.818,500000.0
2006-05-05 11:03:00,13.759,13.852,13.682,13.755,550000.0
2006-05-05 11:04:00,13.859,13.864,13.759,13.859,400000.0
2006-05-05 11:05:00,13.718,13.854,13.718,13.744,550000.0
2006-05-05 11:06:00,13.853,13.898,13.757,13.757,350000.0
2006-05-05 11:10:00,13.741,13.898,13.741,13.815,400000.0
2006-05-05 11:12:00,13.855,13.896,13.774,13.859,550000.0
2006-05-05 11:14:00,13.808,13.901,13.78,13.884,400000.0
2006-05-05 11:17:00,13.875,13.881,13.761,13.881,350000.0
2006-05-05 11:18:00,13.79,13.836,13.78,13.81,350000.0
2006-05-05 11:20:00,13.835,13.868,13.746,13.785,400000.0
2006-05-05 11:23:00,13.72,13.868,13.72,13.775,500000.0
2006-05-05 11:25:00,13.794,13.92,13.794,13.797,550000.0
2006-05-05 11:26:00,13.868,13.879,13.776,13.874,400000.0
2006-05-05 11:28:00,13.765,13.864,13.746,13.831,350000.0
2006-05-05 11:29:00,13.764,13.838,13.731,13.771,500000.0
2006-05-05 11:30:00,13.868,13.891,13.757,13.757,500000.0
2006-05-05 11:31:00,13.852,13.884,13.786,13.841,350000.0
2006-05-05 11:32:00,13.841,13.889,13.783,13.783,450000.0
2006-05-05 11:33:00,13.723,13.844,13.718,13.798,350000.0
2006-05-05 11:34:00,13.83,13.893,13.717,13.872,400000.0
2006-05-05 11:36:00,13.758,13.876,13.73,13.799,550000.0
2006-05-05 11:37:00,13.788,13.882,13.735,13.854,400000.0
2006-05-05 11:38:00,13.866,13.9,13.809,13.88,400000.0
2006-05-05 11:39:00,13.835,13.907,13.803,13.819,350000.0
2006-05-05 11:41:00,13.802,13.895,13.802,13.855,350000.0
2006-05-05 11:42:00,13.821,13.921,13.821,13.916,350000.0
2006-05-05 11:47:00,13.879,13.925,13.787,13.9,500000.0
2006-05-05 11:48:00,13.892,13.935,13.829,13.934,400000.0
2006-05-05 11:49:00,13.906,13.95,13.81,13.901,350000.0
2006-05-05 11:50:00,13.934,13.981,13.866,13.981,350000.0
2006-05-05 11:51:00,13.841,13.955,13.841,13.932,450000.0
2006-05-05 11:53:00,13.819,13.93,13.819,13.859,400000.0
2006-05-05 11:54:00,13.964,13.98,13.851,13.918,550000.0
2006-05-05 11:55:00,13.899,13.939,13.81,13.928,350000.0
2006-05-05 11:56:00,13.875,13.934,13.859,13.862,350000.0
2006-05-05 11:57:00,13.935,13.957,13.851,13.926,450000.0
2006-05-05 11:58:00,13.844,13.966,13.841,13.966,350000.0
2006-05-05 11:59:00,13.925,13.957,13.816,13.87,450000.0
2006-05-05 12:02:00,13.926,13.944,13.822,13.822,400000.0
2006-05-05 12:03:00,13.825,13.896,13.807,13.889,550000.0
2006-05-05 12:06:00,13.918,13.937,13.87,13.937,350000.0
2006-05-05 12:12:00,13.83,13.988,13.83,13.84,350000.0
2006-05-05 12:16:00,13.863,13.939,13.813,13.862,400000.0
2006-05-05 12:17:00,13.906,13.939,13.889,13.934,400000.0
2006-05-05 12:18:00,13.912,13.912,13.826,13.826,450000.0
2006-05-05 12:21:00,13.917,13.988,13.876,13.942,500000.0
2006-05-05 12:22:00,13.969,13.971,13.871,13.944,400000.0
2006-05-05 12:25:00,13.96,13.96,13.832,13.916,450000.0
2006-05-05 12:26:00,13.91,13.91,13.782,13.843,450000.0
2006-05-05 12:28:00,13.918,13.95,13.827,13.896,500000.0
2006-05-05 12:33:00,13.921,13.95,13.821,13.821,550000.0
2006-05-05 12:34:00,13.808,13.92,13.8,13.8,450000.0
2006-05-05 12:35:00,13.966,13.987,13.847,13.847,350000.0
2006-05-05 12:36:00,13.939,13.939,13.791,13.889,350000.0
2006-05-05 12:37:00,13.958,14.01,13.874,13.874,500000.0
2006-05-05 12:39:00,13.913,13.953,13.806,13.9,450000.0
2006-05-05 12:41:00,13.89,13.934,13.808,13.934,450000.0
2006-05-05 12:42:00,13.824,13.945,13.817,13.906,550000.0
2006-05-05 12:43:00,13.898,13.953,13.846,13.873,500000.0
2006-05-05 12:44:00,13.911,13.959,13.824,13.845,450000.0
2006-05-05 12:45:00,13.891,13.969,13.836,13.888,400000.0
2006-05-05 12:46:00,13.847,13.994,13.847,13.855,500000.0
2006-05-05 12:51:00,13.865,13.99,13.832,13.99,500000.0
2006-05-05 12:53:00,13.888,14.015,13.888,13.957,500000.0
2006-05-05 12:57:00,13.912,13.938,13.814,13.814,400000.0
2006-05-05 12:58:00,13.865,13.961,13.828,13.832,400000.0
2006-05-05 13:00:00,13.919,13.949,13.831,13.878,500000.0
2006-05-05 13:01:00,13.809,13.923,13.799,13.896,400000.0
2006-05-05 13:02:00,13.862,13.973,13.861,13.925,400000.0
2006-05-05 13:03:00,13.929,13.999,13.872,13.872,450000.0
2006-05-05 13:04:00,13.937,14.009,13.881,13.89,450000.0
2006-05-05 13:05:00,13.857,13.979,13.857,13.979,400000.0
2006-05-05 13:06:00,14.012,14.012,13.845,13.936,450000.0
2006-05-05 13:07:00,13.987,13.987,13.859,13.915,500000.0
2006-05-05 13:09:00,14.005,14.021,13.899,13.899,450000.0
2006-05-05 13:12:00,13.975,13.975,13.851,13.862,550000.0
2006-05-05 13:13:00,13.982,13.982,13.825,13.938,450000.0
2006-05-05 13:14:00,13.849,13.979,13.849,13.966,350000.0
2006-05-05 13:15:00,13.901,13.989,13.843,13.939,400000.0
2006-05-05 13:16:00,13.952,13.952,13.854,13.947,350000.0
2006-05-05 13:18:00,13.831,13.996,13.831,13.971,400000.0
2006-05-05 13:21:00,13.843,13.959,13.841,13.841,350000.0
2006-05-05 13:24:00,13.936,13.974,13.851,13.892,450000.0
2006-05-05 13:25:00,13.964,13.981,13.903,13.978,350000.0
2006-05-05 13:28:00,13.94,14.026,13.866,13.914,400000.0
2006-05-05 13:29:00,13.994,13.999,13.851,13.961,350000.0
2006-05-05 13:30:00,13.988,13.988,13.827,13.862,450000.0
2006-05-05 13:32:00,13.924,14.016,13.879,13.879,500000.0
2006-05-05 13:33:00,13.918,13.99,13.899,13.93,350000.0
2006-05-05 13:34:00,13.867,14.004,13.853,13.87,350000.0
2006-05-05 13:35:00,13.92,13.92,13.83,13.83,400000.0
2006-05-05 13:36:00,13.886,13.96,13.831,13.912,450000.0
2006-05-05 13:37:00,13.826,13.912,13.812,13.912,350000.0
2006-05-05 13:38:00,13.903,13.987,13.873,13.973,400000.0
2006-05-05 13:39:00,13.918,13.948,13.831,13.907,500000.0
2006-05-05 13:40:00,13.898,13.945,13.809,13.916,350000.0
2006-05-05 13:41:00,13.79,13.893,13.783,13.893,400000.0
2006-05-05 13:42:00,13.899,13.899,13.797,13.873,350000.0
2006-05-05 13:43:00,13.902,13.921,13.782,13.883,500000.0
2006-05-05 13:45:00,13.809,13.933,13.782,13.892,400000.0
2006-05-05 13:47:00,13.884,13.884,13.8,13.833,200000.0
2006-05-05 13:52:00,13.913,13.913,13.782,13.883,350000.0
2006-05-05 13:53:00,13.815,13.917,13.778,13.838,450000.0
2006-05-05 13:54:00,13.876,13.933,13.819,13.923,400000.0
2006-05-05 13:55:00,13.889,13.945,13.867,13.904,350000.0
2006-05-05 13:59:00,13.859,13.937,13.859,13.884,350000.0
2006-05-05 14:00:00,13.883,13.912,13.797,13.844,350000.0
2006-05-05 14:01:00,13.863,13.92,13.81,13.92,400000.0
2006-05-05 14:03:00,13.877,13.877,13.784,13.865,350000.0
2006-05-05 14:04:00,13.801,13.911,13.801,13.911,350000.0
2006-05-05 14:05:00,13.837,13.875,13.753,13.824,350000.0
2006-05-05 14:06:00,13.883,13.907,13.797,13.89,350000.0
2006-05-05 14:07:00,13.854,13.857,13.735,13.83,400000.0
2006-05-05 14:08:00,13.812,13.884,13.779,13.843,400000.0
2006-05-05 14:09:00,13.755,13.933,13.755,13.814,550000.0
2006-05-05 14:10:00,13.778,13.883,13.778,13.82,350000.0
2006-05-05 14:11:00,13.825,13.886,13.787,13.886,400000.0
2006-05-05 14:15:00,13.761,13.953,13.761,13.817,500000.0
2006-05-05 14:17:00,13.84,13.84,13.758,13.788,450000.0
2006-05-05 14:18:00,13.814,13.887,13.758,13.887,400000.0
2006-05-05 14:20:00,13.784,13.91,13.784,13.794,350000.0
2006-05-05 14:21:00,13.762,13.863,13.754,13.778,450000.0
2006-05-05 14:22:00,13.797,13.834,13.698,13.834,450000.0
2006-05-05 14:23:00,13.741,13.823,13.741,13.808,400000.0
2006-05-05 14:24:00,13.88,13.902,13.813,13.88,400000.0
2006-05-05 14:25:00,13.778,13.84,13.743,13.755,350000.0
2006-05-05 14:26:00,13.78,13.859,13.739,13.793,350000.0
2006-05-05 14:27:00,13.84,13.917,13.784,13.917,400000.0
2006-05-05 14:28:00,13.865,13.865,13.748,13.798,400000.0
2006-05-05 14:29:00,13.802,13.844,13.713,13.806,350000.0
2006-05-05 14:30:00,13.795,13.921,13.786,13.804,550000.0
2006-05-05 14:31:00,13.814,13.913,13.8,13.891,400000.0
2006-05-05 14:32:00,13.894,13.913,13.83,13.873,500000.0
2006-05-05 14:33:00,13.954,13.956,13.817,13.866,550000.0
2006-05-05 14:34:00,13.915,14.0,13.845,13.845,450000.0
2006-05-05 14:35:00,13.896,13.935,13.85,13.859,350000.0
2006-05-05 14:36:00,13.902,13.902,13.793,13.897,400000.0
2006-05-05 14:37:00,13.8,13.907,13.73,13.871,550000.0
2006-05-05 14:38:00,13.848,13.892,13.769,13.823,400000.0
2006-05-05 14:39:00,13.804,13.831,13.681,13.701,500000.0
2006-05-05 14:40:00,13.769,13.855,13.718,13.769,400000.0
2006-05-05 14:41:00,13.703,13.811,13.694,13.773,550000.0
2006-05-05 14:42:00,13.691,13.822,13.685,13.783,400000.0
2006-05-05 14:43:00,13.797,13.844,13.714,13.844,500000.0
2006-05-05 14:44:00,13.753,13.859,13.731,13.859,450000.0
2006-05-05 14:45:00,13.872,13.909,13.836,13.904,400000.0
2006-05-05 14:46:00,13.886,13.92,13.806,13.828,350000.0
2006-05-05 14:47:00,13.861,13.877,13.735,13.862,350000.0
2006-05-05 14:48:00,13.838,13.838,13.75,13.809,400000.0
2006-05-05 14:49:00,13.812,13.825,13.675,13.687,500000.0
2006-05-05 14:50:00,13.754,13.836,13.705,13.705,400000.0
2006-05-05 14:51:00,13.83,13.862,13.761,13.825,350000.0
2006-05-05 14:52:00,13.887,13.89,13.82,13.836,450000.0
2006-05-05 14:53:00,13.816,13.885,13.791,13.828,400000.0
2006-05-05 14:54:00,13.725,13.855,13.725,13.75,550000.0
2006-05-05 14:55:00,13.783,13.816,13.704,13.704,450000.0
2006-05-05 14:56:00,13.808,13.829,13.713,13.816,550000.0
2006-05-05 14:57:00,13.825,13.852,13.746,13.823,450000.0
2006-05-05 14:58:00,13.737,13.8,13.713,13.784,400000.0
2006-05-05 14:59:00,13.747,13.863,13.713,13.833,550000.0
2006-05-05 15:00:00,13.685,13.84,13.685,13.722,450000.0
2006-05-05 15:01:00,13.758,13.824,13.698,13.78,450000.0
2006-05-05 15:02:00,13.726,13.838,13.707,13.753,450000.0
2006-05-05 15:03:00,13.794,13.891,13.74,13.877,500000.0
2006-05-05 15:04:00,13.797,13.867,13.754,13.754,550000.0
2006-05-05 15:05:00,13.731,13.833,13.731,13.757,550000.0
2006-05-05 15:06:00,13.82,13.838,13.795,13.795,400000.0
2006-05-05 15:07:00,13.716,13.818,13.694,13.806,350000.0
2006-05-05 15:08:00,13.759,13.903,13.759,13.845,500000.0
2006-05-05 15:09:00,13.853,13.859,13.739,13.768,450000.0
2006-05-05 15:10:00,13.761,13.853,13.736,13.795,400000.0
2006-05-05 15:11:00,13.801,13.877,13.757,13.793,500000.0
2006-05-05 15:12:00,13.837,13.919,13.754,13.788,500000.0
2006-05-05 15:13:00,13.891,13.939,13.837,13.937,400000.0
2006-05-05 15:14:00,13.881,13.881,13.867,13.867,100000.0
2006-05-05 15:15:00,13.739,13.886,13.739,13.822,400000.0
2006-05-05 15:16:00,13.751,13.877,13.751,13.877,350000.0
2006-05-05 15:17:00,13.824,13.884,13.754,13.823,450000.0
2006-05-05 15:18:00,13.903,13.903,13.777,13.818,400000.0
2006-05-05 15:19:00,13.817,13.877,13.777,13.824,450000.0
2006-05-05 15:20:00,13.771,13.819,13.726,13.819,400000.0
2006-05-05 15:21:00,13.778,13.823,13.71,13.823,500000.0
2006-05-05 15:22:00,13.798,13.828,13.756,13.809,450000.0
2006-05-05 15:23:00,13.76,13.861,13.76,13.823,400000.0
2006-05-05 15:24:00,13.807,13.807,13.709,13.796,350000.0
2006-05-05 15:25:00,13.822,13.854,13.713,13.809,350000.0
2006-05-05 15:26:00,13.741,13.846,13.741,13.762,550000.0
2006-05-05 15:27:00,13.771,13.868,13.761,13.784,350000.0
2006-05-05 15:28:00,13.764,13.902,13.764,13.849,350000.0
2006-05-05 15:29:00,13.885,13.885,13.811,13.864,150000.0
2006-05-05 15:30:00,13.851,13.878,13.752,13.807,450000.0
2006-05-05 15:31:00,13.788,13.87,13.772,13.775,500000.0
2006-05-05 15:32:00,13.781,13.872,13.735,13.872,450000.0
2006-05-05 15:33:00,13.878,13.878,13.768,13.864,400000.0
2006-05-05 15:34:00,13.788,13.902,13.754,13.754,400000.0
2006-05-05 15:35:00,13.824,13.872,13.765,13.78,400000.0
2006-05-05 15:36:00,13.804,13.901,13.758,13.901,550000.0
2006-05-05 15:37:00,13.782,13.931,13.782,13.853,400000.0
2006-05-05 15:38:00,13.802,13.907,13.802,13.82,450000.0
2006-05-05 15:39:00,13.874,13.908,13.77,13.818,450000.0
2006-05-05 15:40:00,13.768,13.884,13.765,13.765,450000.0
2006-05-05 15:41:00,13.74,13.882,13.74,13.815,400000.0
2006-05-05 15:42:00,13.809,13.809,13.685,13.708,350000.0
2006-05-05 15:43:00,13.729,13.773,13.695,13.711,450000.0
2006-05-05 15:44:00,13.834,13.859,13.757,13.845,350000.0
2006-05-05 15:45:00,13.862,13.862,13.764,13.852,450000.0
2006-05-05 15:46:00,13.746,13.867,13.746,13.77,400000.0
2006-05-05 15:48:00,13.757,13.801,13.718,13.748,350000.0
2006-05-05 15:49:00,13.818,13.883,13.795,13.883,350000.0
2006-05-05 15:50:00,13.82,13.931,13.778,13.911,550000.0
2006-05-05 15:51:00,13.871,13.905,13.768,13.784,350000.0
2006-05-05 15:52:00,13.764,13.908,13.748,13.768,350000.0
2006-05-05 15:53:00,13.849,13.894,13.78,13.864,500000.0
2006-05-05 15:54:00,13.895,13.9,13.85,13.9,450000.0
2006-05-05 15:55:00,13.759,13.886,13.753,13.886,500000.0
2006-05-05 15:56:00,13.787,13.926,13.787,13.813,450000.0
2006-05-05 15:57:00,13.765,13.796,13.719,13.761,450000.0
2006-05-05 15:58:00,13.739,13.845,13.737,13.845,500000.0
2006-05-05 15:59:00,13.845,13.846,13.742,13.769,450000.0
2006-05-05 16:00:00,13.829,13.865,13.726,13.834,500000.0
2006-05-05 16:01:00,13.845,13.845,13.712,13.719,400000.0
2006-05-05 16:02:00,13.715,13.819,13.666,13.78,550000.0
2006-05-05 16:03:00,13.845,13.852,13.732,13.794,450000.0
2006-05-05 16:04:00,13.712,13.829,13.69,13.808,550000.0
2006-05-05 16:05:00,13.785,13.857,13.741,13.752,400000.0
2006-05-05 16:06:00,13.743,13.849,13.709,13.805,350000.0
2006-05-05 16:07:00,13.772,13.868,13.728,13.728,500000.0
2006-05-05 16:08:00,13.697,13.827,13.697,13.766,550000.0
2006-05-05 16:09:00,13.747,13.85,13.73,13.845,350000.0
2006-05-05 16:10:00,13.803,13.809,13.69,13.809,500000.0
2006-05-05 16:11:00,13.726,13.878,13.7,13.7,500000.0
2006-05-05 16:12:00,13.744,13.785,13.718,13.729,350000.0
2006-05-05 16:13:00,13.695,13.762,13.695,13.762,450000.0
2006-05-05 16:14:00,13.744,13.744,13.586,13.606,500000.0
2006-05-05 16:15:00,13.707,13.751,13.626,13.626,350000.0
2006-05-05 16:16:00,13.694,13.774,13.651,13.727,550000.0
2006-05-05 16:17:00,13.708,13.708,13.563,13.563,350000.0
2006-05-05 16:18:00,13.684,13.713,13.569,13.67,400000.0
2006-05-05 16:19:00,13.589,13.684,13.558,13.594,350000.0
2006-05-05 16:20:00,13.658,13.658,13.513,13.543,550000.0
2006-05-05 16:21:00,13.588,13.713,13.541,13.682,500000.0
2006-05-05 16:22:00,13.68,13.68,13.581,13.636,450000.0
2006-05-05 16:23:00,13.616,13.761,13.616,13.628,400000.0
2006-05-05 16:24:00,13.685,13.703,13.567,13.675,550000.0
2006-05-05 16:25:00,13.649,13.681,13.585,13.666,350000.0
2006-05-05 16:26:00,13.631,13.683,13.549,13.55,550000.0
2006-05-05 16:27:00,13.687,13.691,13.603,13.603,350000.0
2006-05-05 16:28:00,13.657,13.712,13.621,13.712,400000.0
2006-05-05 16:29:00,13.619,13.675,13.573,13.675,350000.0
2006-05-05 16:30:00,13.644,13.75,13.609,13.701,550000.0
2006-05-05 16:31:00,13.641,13.734,13.597,13.66,400000.0
2006-05-05 16:32:00,13.633,13.733,13.631,13.7,400000.0
2006-05-05 16:33:00,13.654,13.761,13.653,13.664,350000.0
2006-05-05 16:34:00,13.7,13.753,13.65,13.74,350000.0
2006-05-05 16:35:00,13.631,13.753,13.609,13.673,500000.0
2006-05-05 16:36:00,13.792,13.797,13.712,13.725,500000.0
2006-05-05 16:37:00,13.813,13.825,13.733,13.733,500000.0
2006-05-05 16:38:00,13.667,13.832,13.667,13.682,450000.0
2006-05-05 16:39:00,13.727,13.819,13.69,13.773,500000.0
2006-05-05 16:40:00,13.781,13.781,13.757,13.76,300000.0
2006-05-05 16:41:00,13.683,13.763,13.665,13.665,350000.0
2006-05-05 16:42:00,13.664,13.785,13.655,13.785,500000.0
2006-05-05 16:43:00,13.658,13.785,13.658,13.683,350000.0
2006-05-05 16:44:00,13.782,13.808,13.656,13.656,400000.0
2006-05-05 16:45:00,13.623,13.713,13.616,13.665,400000.0
2006-05-05 16:46:00,13.651,13.688,13.629,13.686,350000.0
2006-05-05 16:47:00,13.623,13.758,13.623,13.661,600000.0
2006-05-05 16:48:00,13.716,13.716,13.584,13.683,500000.0
2006-05-05 16:49:00,13.719,13.766,13.626,13.626,450000.0
2006-05-05 16:50:00,13.763,13.763,13.667,13.686,200000.0
2006-05-05 16:51:00,13.773,13.773,13.619,13.619,400000.0
2006-05-05 16:52:00,13.666,13.754,13.648,13.754,450000.0
2006-05-05 16:53:00,13.654,13.732,13.617,13.667,350000.0
2006-05-05 16:54:00,13.676,13.797,13.675,13.687,450000.0
2006-05-05 16:55:00,13.766,13.816,13.682,13.73,550000.0
2006-05-05 16:56:00,13.732,13.821,13.684,13.684,400000.0
2006-05-05 16:57:00,13.794,13.795,13.682,13.682,350000.0
2006-05-05 16:58:00,13.68,13.798,13.68,13.751,500000.0
2006-05-05 16:59:00,13.727,13.838,13.724,13.743,400000.0
2006-05-05 17:00:00,13.813,13.813,13.703,13.703,350000.0
2006-05-05 17:01:00,13.751,13.856,13.729,13.757,500000.0
2006-05-05 17:02:00,13.74,13.817,13.715,13.771,400000.0
2006-05-05 17:03:00,13.749,13.824,13.725,13.777,500000.0
2006-05-05 17:04:00,13.729,13.825,13.678,13.738,350000.0
2006-05-05 17:05:00,13.773,13.773,13.616,13.729,400000.0
2006-05-05 17:06:00,13.807,13.813,13.647,13.74,350000.0
2006-05-05 17:07:00,13.747,13.792,13.652,13.706,500000.0
2006-05-05 17:08:00,13.658,13.8,13.658,13.72,500000.0
2006-05-05 17:09:00,13.764,13.801,13.669,13.723,300000.0
2006-05-05 17:10:00,13.78,13.813,13.704,13.779,350000.0
2006-05-05 17:13:00,13.724,13.84,13.701,13.829,450000.0
2006-05-05 17:14:00,13.763,13.807,13.693,13.807,550000.0
2006-05-05 17:15:00,13.709,13.813,13.68,13.751,350000.0
2006-05-05 17:16:00,13.792,13.792,13.66,13.756,450000.0
2006-05-05 17:17:00,13.822,13.822,13.744,13.744,400000.0
2006-05-05 17:18:00,13.801,13.836,13.741,13.807,350000.0
2006-05-05 17:19:00,13.674,13.795,13.674,13.789,450000.0
2006-05-05 17:20:00,13.773,13.822,13.692,13.705,350000.0
2006-05-05 17:21:00,13.783,13.82,13.711,13.812,400000.0
2006-05-05 17:22:00,13.769,13.788,13.687,13.788,150000.0
2006-05-05 17:23:00,13.701,13.787,13.683,13.765,550000.0
2006-05-05 17:24:00,13.76,13.766,13.656,13.677,350000.0
2006-05-05 17:25:00,13.763,13.791,13.678,13.791,400000.0
2006-05-05 17:26:00,13.682,13.84,13.682,13.778,450000.0
2006-05-05 17:27:00,13.779,13.804,13.693,13.767,400000.0
2006-05-05 17:28:00,13.723,13.811,13.675,13.682,550000.0
2006-05-05 17:29:00,13.685,13.808,13.685,13.805,500000.0
2006-05-05 17:30:00,13.681,13.813,13.681,13.806,450000.0
2006-05-05 17:31:00,13.76,13.847,13.7,13.766,600000.0
2006-05-05 17:32:00,13.691,13.817,13.681,13.754,400000.0
2006-05-05 17:33:00,13.723,13.753,13.637,13.753,400000.0
2006-05-05 17:34:00,13.761,13.791,13.658,13.788,450000.0
2006-05-05 17:36:00,13.759,13.815,13.68,13.781,450000.0
2006-05-05 17:37:00,13.758,13.758,13.617,13.711,550000.0
2006-05-05 17:38:00,13.695,13.767,13.672,13.695,400000.0
2006-05-05 17:39:00,13.743,13.76,13.66,13.681,350000.0
2006-05-05 17:40:00,13.678,13.787,13.678,13.772,500000.0
2006-05-05 17:41:00,13.716,13.738,13.716,13.738,100000.0
2006-05-05 17:42:00,13.689,13.826,13.689,13.772,500000.0
2006-05-05 17:43:00,13.809,13.811,13.668,13.696,400000.0
2006-05-05 17:44:00,13.783,13.808,13.712,13.78,450000.0
2006-05-05 17:45:00,13.722,13.824,13.713,13.738,550000.0
2006-05-05 17:46:00,13.692,13.832,13.681,13.781,450000.0
2006-05-05 17:47:00,13.832,13.887,13.744,13.77,400000.0
2006-05-05 17:48:00,13.842,13.857,13.747,13.857,400000.0
2006-05-05 17:49:00,13.82,13.859,13.765,13.818,350000.0
2006-05-05 17:50:00,13.83,13.846,13.741,13.741,550000.0
2006-05-05 17:51:00,13.77,13.836,13.708,13.743,550000.0
2006-05-05 17:52:00,13.775,13.775,13.636,13.664,350000.0
2006-05-05 17:53:00,13.757,13.792,13.713,13.713,500000.0
2006-05-05 17:54:00,13.715,13.805,13.667,13.805,350000.0
2006-05-05 17:55:00,13.702,13.797,13.692,13.767,350000.0
2006-05-05 17:56:00,13.672,13.868,13.672,13.752,400000.0
2006-05-05 17:57:00,13.781,13.796,13.702,13.755,400000.0
2006-05-05 17:58:00,13.775,13.789,13.705,13.756,450000.0
2006-05-05 17:59:00,13.693,13.815,13.686,13.815,350000.0
2006-05-05 18:00:00,13.73,13.846,13.709,13.791,350000.0
2006-05-05 18:01:00,13.784,13.824,13.702,13.749,450000.0
2006-05-05 18:02:00,13.715,13.809,13.715,13.789,500000.0
2006-05-05 18:03:00,13.757,13.79,13.72,13.767,350000.0
2006-05-05 18:04:00,13.822,13.824,13.682,13.75,400000.0
2006-05-05 18:05:00,13.772,13.856,13.706,13.833,550000.0
2006-05-05 18:06:00,13.774,13.82,13.683,13.683,450000.0
2006-05-05 18:07:00,13.794,13.794,13.642,13.783,400000.0
2006-05-05 18:08:00,13.678,13.79,13.678,13.785,350000.0
2006-05-05 18:09:00,13.782,13.831,13.744,13.831,400000.0
2006-05-05 18:10:00,13.784,13.8,13.724,13.797,350000.0
2006-05-05 18:11:00,13.728,13.83,13.711,13.796,450000.0
2006-05-05 18:12:00,13.768,13.821,13.691,13.787,400000.0
2006-05-05 18:13:00,13.794,13.819,13.702,13.815,450000.0
2006-05-05 18:14:00,13.714,13.825,13.714,13.798,400000.0
2006-05-05 18:15:00,13.773,13.787,13.673,13.715,300000.0
2006-05-05 18:16:00,13.677,13.803,13.677,13.692,400000.0
2006-05-05 18:17:00,13.69,13.809,13.671,13.787,400000.0
2006-05-05 18:18:00,13.735,13.836,13.676,13.676,500000.0
2006-05-05 18:19:00,13.758,13.778,13.716,13.724,400000.0
2006-05-05 18:20:00,13.721,13.816,13.67,13.763,400000.0
2006-05-05 18:21:00,13.718,13.802,13.677,13.775,550000.0
2006-05-05 18:22:00,13.696,13.771,13.69,13.715,400000.0
2006-05-05 18:23:00,13.787,13.8,13.728,13.798,400000.0
2006-05-05 18:24:00,13.796,13.814,13.702,13.788,400000.0
2006-05-05 18:25:00,13.71,13.785,13.664,13.692,500000.0
2006-05-05 18:26:00,13.702,13.79,13.673,13.79,550000.0
2006-05-05 18:27:00,13.657,13.764,13.657,13.71,300000.0
2006-05-05 18:28:00,13.762,13.769,13.656,13.769,350000.0
2006-05-05 18:29:00,13.734,13.801,13.698,13.801,350000.0
2006-05-05 18:30:00,13.774,13.807,13.659,13.74,450000.0
2006-05-05 18:31:00,13.769,13.781,13.682,13.764,350000.0
2006-05-05 18:32:00,13.716,13.79,13.651,13.726,450000.0
2006-05-05 18:33:00,13.796,13.833,13.724,13.724,300000.0
2006-05-05 18:34:00,13.77,13.823,13.695,13.823,400000.0
2006-05-05 18:35:00,13.75,13.829,13.75,13.753,350000.0
2006-05-05 18:36:00,13.748,13.817,13.69,13.769,550000.0
2006-05-05 18:37:00,13.744,13.811,13.741,13.772,500000.0
2006-05-05 18:38:00,13.793,13.815,13.688,13.746,450000.0
2006-05-05 18:39:00,13.778,13.788,13.686,13.763,400000.0
2006-05-05 18:40:00,13.769,13.788,13.654,13.788,500000.0
2006-05-05 18:41:00,13.72,13.79,13.71,13.761,500000.0
2006-05-05 18:42:00,13.74,13.817,13.686,13.717,550000.0
2006-05-05 18:43:00,13.758,13.8,13.68,13.8,400000.0
2006-05-05 18:44:00,13.768,13.768,13.666,13.721,500000.0
2006-05-05 18:45:00,13.691,13.799,13.691,13.766,350000.0
2006-05-05 18:46:00,13.686,13.799,13.679,13.799,350000.0
2006-05-05 18:47:00,13.656,13.793,13.656,13.758,400000.0
2006-05-05 18:48:00,13.737,13.751,13.701,13.718,250000.0
2006-05-05 18:49:00,13.655,13.803,13.655,13.798,400000.0
2006-05-05 18:50:00,13.712,13.783,13.668,13.668,400000.0
2006-05-05 18:51:00,13.767,13.804,13.68,13.683,450000.0
2006-05-05 18:52:00,13.733,13.791,13.663,13.791,550000.0
2006-05-05 18:53:00,13.744,13.789,13.712,13.78,450000.0
2006-05-05 18:54:00,13.81,13.81,13.67,13.711,450000.0
2006-05-05 18:55:00,13.707,13.816,13.697,13.762,350000.0
2006-05-05 18:56:00,13.746,13.813,13.662,13.771,500000.0
2006-05-05 18:57:00,13.764,13.764,13.633,13.76,450000.0
2006-05-05 18:58:00,13.776,13.776,13.697,13.759,350000.0
2006-05-05 18:59:00,13.708,13.76,13.708,13.736,450000.0
2006-05-05 19:00:00,13.715,13.789,13.66,13.787,350000.0
2006-05-05 19:01:00,13.699,13.768,13.674,13.739,500000.0
2006-05-05 19:02:00,13.718,13.772,13.67,13.766,400000.0
2006-05-05 19:03:00,13.764,13.764,13.678,13.681,350000.0
2006-05-05 19:04:00,13.702,13.71,13.702,13.71,100000.0
2006-05-05 19:05:00,13.667,13.779,13.667,13.727,250000.0
2006-05-05 19:06:00,13.785,13.785,13.655,13.783,400000.0
2006-05-05 19:07:00,13.747,13.777,13.677,13.709,400000.0
2006-05-05 19:08:00,13.708,13.801,13.701,13.701,350000.0
2006-05-05 19:09:00,13.71,13.872,13.709,13.784,500000.0
2006-05-05 19:10:00,13.796,13.804,13.697,13.785,400000.0
2006-05-05 19:11:00,13.785,13.832,13.758,13.817,350000.0
2006-05-05 19:12:00,13.751,13.857,13.751,13.834,350000.0
2006-05-05 19:13:00,13.769,13.862,13.735,13.735,350000.0
2006-05-05 19:14:00,13.756,13.862,13.727,13.831,400000.0
2006-05-05 19:15:00,13.772,13.856,13.772,13.853,500000.0
2006-05-05 19:16:00,13.86,13.867,13.81,13.836,350000.0
2006-05-05 19:17:00,13.833,13.896,13.794,13.794,250000.0
2006-05-05 19:18:00,13.801,13.939,13.801,13.897,350000.0
2006-05-05 19:19:00,13.912,13.941,13.825,13.941,400000.0
2006-05-05 19:20:00,13.9,13.9,13.8,13.891,500000.0
2006-05-05 19:21:00,13.9,13.9,13.819,13.9,250000.0
2006-05-05 19:22:00,13.896,13.904,13.777,13.802,400000.0
2006-05-05 19:23:00,13.873,13.873,13.751,13.751,350000.0
2006-05-05 19:24:00,13.756,13.856,13.756,13.856,350000.0
2006-05-05 19:25:00,13.784,13.837,13.758,13.801,300000.0
2006-05-05 19:26:00,13.835,13.835,13.766,13.803,300000.0
2006-05-05 19:27:00,13.861,13.873,13.742,13.742,350000.0
2006-05-05 19:28:00,13.876,13.876,13.747,13.747,450000.0
2006-05-05 19:29:00,13.868,13.868,13.868,13.868,50000.0
2006-05-05 19:30:00,13.85,13.85,13.706,13.737,400000.0
2006-05-05 19:31:00,13.791,13.841,13.791,13.797,300000.0
2006-05-05 19:33:00,13.857,13.889,13.74,13.837,700000.0
2006-05-05 19:36:00,13.835,13.835,13.743,13.779,200000.0
2006-05-05 19:38:00,13.867,13.867,13.744,13.744,650000.0
2006-05-05 19:39:00,13.866,13.872,13.783,13.829,400000.0
2006-05-05 19:45:00,13.826,13.826,13.726,13.764,200000.0
2006-05-05 19:46:00,13.812,13.832,13.745,13.768,300000.0
2006-05-05 19:47:00,13.783,13.859,13.783,13.835,300000.0
2006-05-05 19:52:00,13.839,13.887,13.782,13.804,400000.0
2006-05-05 20:05:00,13.871,13.916,13.776,13.916,400000.0
2006-05-05 20:07:00,13.844,13.918,13.783,13.918,550000.0
2006-05-05 20:08:00,13.911,13.914,13.81,13.914,350000.0
2006-05-05 20:09:00,13.863,13.92,13.828,13.873,500000.0
2006-05-05 20:10:00,13.89,13.907,13.795,13.899,300000.0
2006-05-05 20:11:00,13.864,13.898,13.78,13.813,400000.0
2006-05-05 20:12:00,13.813,13.855,13.781,13.841,350000.0
2006-05-05 20:13:00,13.871,13.871,13.767,13.859,150000.0
2006-05-05 20:15:00,13.83,13.858,13.762,13.794,450000.0
2006-05-05 20:16:00,13.789,13.843,13.772,13.816,400000.0
2006-05-05 20:20:00,13.862,13.862,13.755,13.755,350000.0
2006-05-05 20:23:00,13.725,13.906,13.725,13.862,750000.0
2006-05-05 20:24:00,13.777,13.883,13.777,13.801,400000.0
2006-05-05 20:27:00,13.835,13.872,13.781,13.841,350000.0
2006-05-05 20:28:00,13.884,13.889,13.778,13.853,450000.0
2006-05-05 20:29:00,13.847,13.882,13.79,13.882,400000.0
2006-05-05 20:31:00,13.866,13.896,13.792,13.875,600000.0
2006-05-05 20:32:00,13.844,13.901,13.765,13.765,400000.0
2006-05-05 20:33:00,13.896,13.896,13.751,13.789,550000.0
2006-05-05 20:34:00,13.833,13.95,13.8,13.885,400000.0
2006-05-05 20:49:00,13.87,13.87,13.79,13.824,200000.0
2006-05-05 20:52:00,13.863,13.906,13.794,13.874,550000.0
2006-05-05 20:53:00,13.813,13.898,13.766,13.766,250000.0
2006-05-05 20:54:00,13.888,13.904,13.781,13.904,650000.0
2006-05-05 20:56:00,13.869,13.889,13.781,13.87,400000.0
2006-05-05 20:57:00,13.792,13.865,13.779,13.779,250000.0
2006-05-05 20:59:00,13.858,13.89,13.798,13.825,500000.0
2006-05-05 21:00:00,13.892,13.894,13.791,13.867,550000.0
2006-05-05 21:01:00,13.886,13.948,13.842,13.842,400000.0
2006-05-05 21:02:00,13.844,13.871,13.81,13.81,250000.0
2006-05-05 21:05:00,13.801,13.918,13.8,13.8,500000.0
2006-05-05 21:06:00,13.837,13.902,13.748,13.802,800000.0
2006-05-05 21:07:00,13.782,13.88,13.775,13.788,400000.0
2006-05-05 21:08:00,13.874,13.905,13.786,13.87,700000.0
2006-05-05 21:10:00,13.791,13.902,13.791,13.902,300000.0
2006-05-05 21:11:00,13.879,13.879,13.774,13.87,450000.0
2006-05-05 21:12:00,13.88,13.88,13.873,13.873,100000.0
2006-05-05 21:14:00,13.812,13.903,13.801,13.811,450000.0
2006-05-05 21:19:00,13.81,13.938,13.808,13.874,550000.0
2006-05-05 21:20:00,13.877,13.903,13.781,13.878,400000.0
2006-05-05 21:21:00,13.885,13.913,13.795,13.835,550000.0
2006-05-05 21:22:00,13.871,13.899,13.871,13.885,350000.0
2006-05-05 21:24:00,13.821,13.821,13.76,13.76,200000.0
2006-05-05 21:25:00,13.77,13.893,13.77,13.873,350000.0
2006-05-05 21:28:00,13.813,13.908,13.735,13.767,450000.0
2006-05-05 21:29:00,13.816,13.845,13.816,13.845,100000.0
2006-05-05 21:30:00,13.764,13.893,13.764,13.893,200000.0
2006-05-05 21:31:00,13.903,13.903,13.81,13.81,150000.0
2006-05-05 21:32:00,13.833,13.9,13.767,13.895,500000.0
2006-05-05 21:34:00,13.808,13.872,13.808,13.872,150000.0
2006-05-05 21:36:00,13.801,13.88,13.787,13.84,400000.0
2006-05-05 21:37:00,13.876,13.908,13.777,13.847,350000.0
2006-05-05 21:39:00,13.894,13.894,13.77,13.845,350000.0
2006-05-05 21:40:00,13.897,13.9,13.823,13.866,400000.0
2006-05-05 21:41:00,13.881,13.888,13.773,13.87,500000.0
2006-05-05 21:42:00,13.924,13.924,13.762,13.83,550000.0
2006-05-05 21:45:00,13.906,13.912,13.796,13.834,400000.0
2006-05-05 21:58:00,13.875,13.875,13.769,13.807,250000.0
2006-05-05 22:00:00,13.862,13.888,13.775,13.81,400000.0
2006-05-05 22:01:00,13.821,13.894,13.812,13.894,350000.0
2006-05-05 22:07:00,13.912,13.914,13.796,13.796,250000.0
2006-05-05 22:08:00,13.804,13.883,13.788,13.804,350000.0
2006-05-05 22:09:00,13.893,13.913,13.789,13.833,450000.0
2006-05-05 22:10:00,13.906,13.938,13.799,13.85,400000.0
2006-05-05 22:11:00,13.894,13.912,13.777,13.872,200000.0
2006-05-05 22:13:00,13.827,13.879,13.797,13.879,400000.0
2006-05-05 22:14:00,13.862,13.862,13.857,13.857,150000.0
2006-05-05 22:16:00,13.869,13.876,13.765,13.849,400000.0
2006-05-05 22:24:00,13.777,13.893,13.753,13.801,600000.0
2006-05-05 22:25:00,13.863,13.885,13.766,13.794,450000.0
2006-05-05 22:26:00,13.891,13.891,13.8,13.875,750000.0
2006-05-05 22:29:00,13.858,13.878,13.797,13.862,450000.0
2006-05-05 22:30:00,13.802,13.838,13.802,13.804,150000.0
2006-05-05 22:31:00,13.833,13.884,13.796,13.802,350000.0
2006-05-05 22:32:00,13.804,13.878,13.789,13.876,250000.0
2006-05-05 22:36:00,13.903,13.906,13.818,13.882,250000.0
2006-05-05 22:58:00,13.883,13.883,13.782,13.823,250000.0
2006-05-05 22:59:00,13.823,13.88,13.82,13.867,200000.0
2006-05-07 23:04:00,13.915,13.915,13.761,13.851,500000.0
2006-05-07 23:06:00,13.894,13.906,13.831,13.864,300000.0
2006-05-07 23:17:00,13.883,13.883,13.783,13.823,200000.0
2006-05-07 23:32:00,13.897,13.897,13.813,13.845,200000.0
2006-05-07 23:37:00,13.883,13.883,13.783,13.823,200000.0
2006-05-07 23:46:00,13.867,13.93,13.867,13.93,250000.0
2006-05-07 23:47:00,13.889,13.942,13.862,13.864,300000.0
2006-05-07 23:58:00,13.895,13.895,13.795,13.834,200000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.94,250000.0
2006-05-08 00:02:00,13.877,13.897,13.838,13.869,250000.0
2006-05-08 00:13:00,13.858,13.887,13.798,13.887,250000.0
2006-05-08 00:14:00,13.824,13.893,13.79,13.798,300000.0
2006-05-08 00:20:00,13.895,13.895,13.811,13.844,200000.0
2006-05-08 00:22:00,13.882,13.882,13.783,13.822,200000.0
2006-05-08 00:32:00,13.894,13.894,13.81,13.843,200000.0
2006-05-08 00:38:00,13.887,13.904,13.887,13.904,100000.0
2006-05-08 00:42:00,13.896,13.896,13.796,13.834,200000.0
2006-05-08 01:00:00,13.908,13.908,13.798,13.856,450000.0
2006-05-08 01:01:00,13.882,13.882,13.871,13.871,100000.0
2006-05-08 01:02:00,13.855,13.887,13.77,13.887,400000.0
2006-05-08 01:03:00,13.834,13.898,13.803,13.898,250000.0
2006-05-08 01:04:00,13.738,13.852,13.738,13.852,200000.0
2006-05-08 01:06:00,13.859,13.88,13.75,13.88,300000.0
2006-05-08 01:09:00,13.847,13.884,13.847,13.878,300000.0
2006-05-08 01:12:00,13.862,13.89,13.767,13.806,300000.0
2006-05-08 01:14:00,13.889,13.909,13.81,13.877,350000.0
2006-05-08 01:15:00,13.884,13.908,13.792,13.908,350000.0
2006-05-08 01:16:00,13.821,13.917,13.812,13.876,650000.0
2006-05-08 01:18:00,13.809,13.901,13.809,13.901,250000.0
2006-05-08 01:19:00,13.905,13.905,13.825,13.904,200000.0
2006-05-08 01:22:00,13.907,13.907,13.828,13.862,200000.0
2006-05-08 01:27:00,13.912,13.954,13.912,13.915,350000.0
2006-05-08 01:28:00,13.974,13.974,13.872,13.933,450000.0
2006-05-08 01:30:00,13.849,13.983,13.833,13.983,500000.0
2006-05-08 01:31:00,13.931,14.068,13.884,13.891,650000.0
2006-05-08 01:33:00,13.888,13.957,13.863,13.957,300000.0
2006-05-08 01:34:00,13.887,14.019,13.866,13.972,400000.0
2006-05-08 01:35:00,14.001,14.027,13.944,14.027,550000.0
2006-05-08 01:36:00,13.987,14.043,13.955,13.955,400000.0
2006-05-08 01:38:00,13.969,14.055,13.969,14.02,150000.0
2006-05-08 01:39:00,14.039,14.042,13.956,13.986,400000.0
2006-05-08 01:40:00,13.96,14.085,13.96,14.04,450000.0
2006-05-08 01:41:00,14.018,14.054,13.887,13.91,350000.0
2006-05-08 01:42:00,13.908,14.078,13.908,13.927,400000.0
2006-05-08 01:43:00,13.889,13.977,13.885,13.977,150000.0
2006-05-08 01:45:00,14.037,14.037,13.92,14.006,150000.0
2006-05-08 01:46:00,13.928,14.014,13.915,13.998,250000.0
2006-05-08 01:52:00,13.964,13.964,13.864,13.904,200000.0
2006-05-08 01:53:00,13.893,13.893,13.89,13.89,100000.0
2006-05-08 01:59:00,13.963,13.963,13.864,13.903,200000.0
2006-05-08 02:00:00,13.976,14.004,13.899,13.945,400000.0
2006-05-08 02:01:00,13.938,13.992,13.907,13.977,350000.0
2006-05-08 02:02:00,13.886,13.977,13.869,13.918,600000.0
2006-05-08 02:03:00,13.933,14.005,13.866,13.93,450000.0
2006-05-08 02:04:00,13.989,14.028,13.897,14.028,300000.0
2006-05-08 02:05:00,13.981,14.024,13.911,14.022,350000.0
2006-05-08 02:06:00,13.932,14.015,13.903,14.015,450000.0
2006-05-08 02:08:00,13.978,13.991,13.89,13.978,550000.0
2006-05-08 02:09:00,13.881,14.026,13.881,14.001,350000.0
2006-05-08 02:10:00,13.972,13.992,13.869,13.88,500000.0
2006-05-08 02:11:00,13.986,14.005,13.897,13.942,450000.0
2006-05-08 02:12:00,13.901,14.038,13.901,13.959,500000.0
2006-05-08 02:13:00,13.889,14.007,13.889,13.907,450000.0
2006-05-08 02:14:00,13.941,13.986,13.807,13.941,800000.0
2006-05-08 02:15:00,13.907,14.032,13.903,13.951,950000.0
2006-05-08 02:16:00,13.842,13.932,13.771,13.806,850000.0
2006-05-08 02:17:00,13.852,13.882,13.773,13.882,550000.0
2006-05-08 02:19:00,13.838,13.922,13.799,13.801,400000.0
2006-05-08 02:20:00,13.788,13.899,13.788,13.889,300000.0
2006-05-08 02:21:00,13.886,13.924,13.785,13.874,500000.0
2006-05-08 02:22:00,13.801,13.902,13.774,13.855,400000.0
2006-05-08 02:23:00,13.924,13.924,13.873,13.873,450000.0
2006-05-08 02:24:00,13.835,13.911,13.835,13.852,350000.0
2006-05-08 02:25:00,13.82,13.972,13.818,13.874,300000.0
2006-05-08 02:26:00,13.798,13.93,13.778,13.863,650000.0
2006-05-08 02:27:00,13.863,13.972,13.821,13.917,850000.0
2006-05-08 02:28:00,13.924,13.965,13.8,13.889,700000.0
2006-05-08 02:29:00,13.921,13.923,13.796,13.796,350000.0
2006-05-08 02:30:00,13.908,13.924,13.804,13.922,350000.0
2006-05-08 02:31:00,13.793,13.935,13.793,13.913,450000.0
2006-05-08 02:32:00,13.875,13.91,13.789,13.894,450000.0
2006-05-08 02:33:00,13.856,13.92,13.82,13.92,600000.0
2006-05-08 02:35:00,13.925,13.925,13.809,13.876,350000.0
2006-05-08 02:37:00,13.837,13.961,13.821,13.899,500000.0
2006-05-08 02:38:00,13.855,13.937,13.818,13.937,350000.0
2006-05-08 02:39:00,13.913,13.931,13.813,13.82,700000.0
2006-05-08 02:40:00,13.803,13.935,13.803,13.859,450000.0
2006-05-08 02:41:00,13.859,13.94,13.832,13.832,450000.0
2006-05-08 02:42:00,13.775,13.893,13.775,13.893,400000.0
2006-05-08 02:43:00,13.869,13.923,13.771,13.923,800000.0
2006-05-08 02:44:00,13.845,13.893,13.808,13.829,400000.0
2006-05-08 02:46:00,13.895,13.932,13.803,13.839,300000.0
2006-05-08 02:47:00,13.902,13.902,13.788,13.829,300000.0
2006-05-08 02:48:00,13.823,13.903,13.802,13.828,550000.0
2006-05-08 02:49:00,13.841,13.919,13.8,13.919,250000.0
2006-05-08 02:51:00,13.84,13.929,13.773,13.837,500000.0
2006-05-08 02:52:00,13.841,13.917,13.807,13.897,400000.0
2006-05-08 02:53:00,13.919,13.922,13.919,13.922,100000.0
2006-05-08 02:55:00,13.828,13.915,13.828,13.844,400000.0
2006-05-08 02:56:00,13.904,13.921,13.798,13.899,400000.0
2006-05-08 02:57:00,13.882,13.926,13.84,13.84,550000.0
2006-05-08 02:58:00,13.882,13.886,13.82,13.886,250000.0
2006-05-08 02:59:00,13.88,13.931,13.797,13.889,600000.0
2006-05-08 03:00:00,13.922,13.922,13.811,13.811,350000.0
2006-05-08 03:01:00,13.883,13.901,13.776,13.9,550000.0
2006-05-08 03:02:00,13.856,13.947,13.841,13.848,300000.0
2006-05-08 03:03:00,13.921,13.921,13.796,13.811,300000.0
2006-05-08 03:04:00,13.794,13.926,13.786,13.82,450000.0
2006-05-08 03:05:00,13.884,13.886,13.784,13.809,400000.0
2006-05-08 03:06:00,13.918,13.932,13.796,13.796,550000.0
2006-05-08 03:07:00,13.883,13.919,13.809,13.887,500000.0
2006-05-08 03:08:00,13.92,13.923,13.834,13.923,500000.0
2006-05-08 03:09:00,13.905,13.939,13.84,13.845,500000.0
2006-05-08 03:10:00,13.864,13.904,13.777,13.79,350000.0
2006-05-08 03:11:00,13.895,13.961,13.84,13.859,1000000.0
2006-05-08 03:12:00,13.822,13.916,13.822,13.891,350000.0
2006-05-08 03:13:00,13.906,13.91,13.844,13.882,300000.0
2006-05-08 03:14:00,13.928,13.928,13.774,13.867,350000.0
2006-05-08 03:15:00,13.954,13.965,13.843,13.932,900000.0
2006-05-08 03:20:00,13.956,13.956,13.782,13.807,800000.0
2006-05-08 03:21:00,13.846,13.925,13.8,13.925,350000.0
2006-05-08 03:22:00,13.895,13.933,13.798,13.933,700000.0
2006-05-08 03:23:00,13.942,13.942,13.813,13.813,400000.0
2006-05-08 03:24:00,13.914,13.95,13.832,13.832,500000.0
2006-05-08 03:25:00,13.902,13.952,13.874,13.874,400000.0
2006-05-08 03:27:00,13.835,13.922,13.835,13.922,400000.0
2006-05-08 03:28:00,13.834,13.834,13.834,13.834,100000.0
2006-05-08 03:29:00,13.841,13.918,13.834,13.904,250000.0
2006-05-08 03:30:00,13.835,13.93,13.831,13.832,400000.0
2006-05-08 03:32:00,13.907,13.917,13.803,13.832,400000.0
2006-05-08 03:35:00,13.953,13.953,13.847,13.938,400000.0
2006-05-08 03:36:00,13.916,13.956,13.885,13.915,500000.0
2006-05-08 03:38:00,13.912,13.934,13.834,13.866,500000.0
2006-05-08 03:39:00,13.869,13.949,13.831,13.908,500000.0
2006-05-08 03:40:00,13.897,13.949,13.817,13.906,600000.0
2006-05-08 03:42:00,13.821,13.914,13.821,13.879,250000.0
2006-05-08 03:44:00,13.917,13.955,13.891,13.907,350000.0
2006-05-08 03:45:00,13.883,13.915,13.767,13.866,500000.0
2006-05-08 03:46:00,13.93,13.93,13.93,13.93,50000.0
2006-05-08 03:47:00,13.97,13.97,13.829,13.892,300000.0
2006-05-08 03:54:00,13.899,13.899,13.788,13.894,400000.0
2006-05-08 03:55:00,13.943,13.945,13.818,13.831,400000.0
2006-05-08 03:56:00,13.823,13.94,13.823,13.94,500000.0
2006-05-08 03:59:00,13.915,13.938,13.785,13.903,550000.0
2006-05-08 04:00:00,13.95,13.958,13.835,13.958,550000.0
2006-05-08 04:01:00,13.827,13.931,13.801,13.884,350000.0
2006-05-08 04:02:00,13.95,13.95,13.811,13.949,300000.0
2006-05-08 04:03:00,13.906,13.939,13.792,13.833,350000.0
2006-05-08 04:04:00,13.882,13.942,13.8,13.8,450000.0
2006-05-08 04:05:00,13.915,13.957,13.838,13.843,600000.0
2006-05-08 04:06:00,13.888,13.949,13.854,13.912,500000.0
2006-05-08 04:08:00,13.933,13.962,13.837,13.871,650000.0
2006-05-08 04:11:00,13.91,13.921,13.834,13.921,500000.0
2006-05-08 04:17:00,13.925,13.925,13.841,13.874,200000.0
2006-05-08 04:22:00,13.937,13.937,13.838,13.878,350000.0
2006-05-08 04:27:00,13.915,13.915,13.823,13.859,200000.0
2006-05-08 04:29:00,13.888,13.89,13.819,13.819,200000.0
2006-05-08 04:34:00,13.906,13.933,13.823,13.9,450000.0
2006-05-08 04:35:00,13.826,13.935,13.79,13.935,350000.0
2006-05-08 04:36:00,13.935,13.99,13.836,13.923,750000.0
2006-05-08 04:39:00,13.836,13.912,13.826,13.908,350000.0
2006-05-08 04:41:00,13.929,13.973,13.843,13.955,550000.0
2006-05-08 04:44:00,13.957,13.957,13.838,13.858,500000.0
2006-05-08 04:46:00,13.953,13.953,13.841,13.889,200000.0
2006-05-08 04:49:00,13.928,13.975,13.832,13.92,550000.0
2006-05-08 04:50:00,13.895,13.945,13.838,13.867,350000.0
2006-05-08 04:51:00,13.822,13.959,13.789,13.829,700000.0
2006-05-08 04:52:00,13.925,13.925,13.769,13.883,550000.0
2006-05-08 04:54:00,13.8,13.935,13.8,13.935,400000.0
2006-05-08 04:57:00,13.91,13.91,13.881,13.881,100000.0
2006-05-08 04:58:00,13.807,13.895,13.807,13.838,150000.0
2006-05-08 05:00:00,13.835,13.897,13.817,13.897,450000.0
2006-05-08 05:01:00,13.877,13.91,13.771,13.775,350000.0
2006-05-08 05:02:00,13.837,13.921,13.777,13.88,350000.0
2006-05-08 05:05:00,13.848,13.888,13.78,13.797,350000.0
2006-05-08 05:06:00,13.816,13.92,13.776,13.92,550000.0
2006-05-08 05:07:00,13.821,13.924,13.781,13.919,650000.0
2006-05-08 05:08:00,13.839,13.896,13.772,13.896,450000.0
2006-05-08 05:10:00,13.876,13.931,13.819,13.931,550000.0
2006-05-08 05:12:00,13.793,13.937,13.793,13.831,400000.0
2006-05-08 05:13:00,13.924,13.93,13.924,13.93,100000.0
2006-05-08 05:14:00,13.882,13.934,13.801,13.921,500000.0
2006-05-08 05:17:00,13.803,13.914,13.803,13.828,450000.0
2006-05-08 05:18:00,13.795,13.891,13.748,13.877,750000.0
2006-05-08 05:19:00,13.841,13.917,13.822,13.884,450000.0
2006-05-08 05:20:00,13.879,13.955,13.857,13.932,250000.0
2006-05-08 05:21:00,13.867,13.916,13.832,13.885,400000.0
2006-05-08 05:22:00,13.91,13.939,13.829,13.838,350000.0
2006-05-08 05:23:00,13.84,13.933,13.793,13.901,450000.0
2006-05-08 05:24:00,13.902,13.995,13.808,13.945,550000.0
2006-05-08 05:25:00,13.865,13.911,13.772,13.911,450000.0
2006-05-08 05:26:00,13.863,13.88,13.79,13.79,350000.0
2006-05-08 05:27:00,13.887,13.93,13.8,13.93,700000.0
2006-05-08 05:28:00,13.832,13.899,13.788,13.806,550000.0
2006-05-08 05:30:00,13.882,13.909,13.833,13.833,450000.0
2006-05-08 05:31:00,13.839,13.888,13.832,13.837,350000.0
2006-05-08 05:36:00,13.871,13.884,13.788,13.788,400000.0
2006-05-08 05:37:00,13.879,13.919,13.79,13.901,350000.0
2006-05-08 05:38:00,13.818,13.917,13.774,13.804,650000.0
2006-05-08 05:39:00,13.8,13.84,13.738,13.738,300000.0
2006-05-08 05:40:00,13.83,13.857,13.718,13.826,350000.0
2006-05-08 05:41:00,13.841,13.883,13.792,13.864,400000.0
2006-05-08 05:44:00,13.893,13.896,13.804,13.891,350000.0
2006-05-08 05:45:00,13.771,13.895,13.771,13.835,200000.0
2006-05-08 05:47:00,13.877,13.88,13.776,13.806,450000.0
2006-05-08 05:49:00,13.855,13.855,13.763,13.799,200000.0
2006-05-08 05:51:00,13.844,13.876,13.806,13.858,450000.0
2006-05-08 05:52:00,13.861,13.881,13.757,13.871,450000.0
2006-05-08 05:54:00,13.813,13.848,13.805,13.82,300000.0
2006-05-08 05:55:00,13.8,13.87,13.762,13.805,350000.0
2006-05-08 05:57:00,13.834,13.854,13.743,13.764,650000.0
2006-05-08 05:58:00,13.773,13.878,13.773,13.878,200000.0
2006-05-08 05:59:00,13.851,13.851,13.839,13.851,150000.0
2006-05-08 06:02:00,13.851,13.851,13.767,13.802,250000.0
2006-05-08 06:04:00,13.847,13.893,13.759,13.805,400000.0
2006-05-08 06:05:00,13.884,13.891,13.753,13.753,150000.0
2006-05-08 06:07:00,13.843,13.857,13.743,13.857,500000.0
2006-05-08 06:09:00,13.852,13.856,13.717,13.847,550000.0
2006-05-08 06:10:00,13.802,13.847,13.724,13.842,500000.0
2006-05-08 06:11:00,13.856,13.9,13.796,13.796,450000.0
2006-05-08 06:13:00,13.845,13.85,13.774,13.804,350000.0
2006-05-08 06:15:00,13.878,13.926,13.812,13.9,400000.0
2006-05-08 06:16:00,13.783,13.871,13.783,13.852,300000.0
2006-05-08 06:18:00,13.844,13.852,13.808,13.852,150000.0
2006-05-08 06:19:00,13.788,13.888,13.741,13.888,250000.0
2006-05-08 06:20:00,13.89,13.89,13.781,13.811,200000.0
2006-05-08 06:21:00,13.816,13.903,13.763,13.795,350000.0
2006-05-08 06:22:00,13.872,13.897,13.787,13.867,350000.0
2006-05-08 06:27:00,13.883,13.893,13.83,13.866,450000.0
2006-05-08 06:28:00,13.881,13.881,13.832,13.832,200000.0
2006-05-08 06:29:00,13.779,13.857,13.779,13.857,200000.0
2006-05-08 06:31:00,13.869,13.869,13.787,13.806,400000.0
2006-05-08 06:33:00,13.782,13.931,13.782,13.869,650000.0
2006-05-08 06:34:00,13.857,13.905,13.779,13.792,450000.0
2006-05-08 06:35:00,13.853,13.915,13.817,13.863,450000.0
2006-05-08 06:36:00,13.828,13.933,13.804,13.814,500000.0
2006-05-08 06:37:00,13.913,13.932,13.784,13.86,800000.0
2006-05-08 06:40:00,13.818,13.89,13.792,13.829,600000.0
2006-05-08 06:41:00,13.908,13.908,13.807,13.884,600000.0
2006-05-08 06:43:00,13.866,13.906,13.778,13.778,350000.0
2006-05-08 06:44:00,13.883,13.883,13.788,13.82,450000.0
2006-05-08 06:45:00,13.898,13.94,13.789,13.8,450000.0
2006-05-08 06:46:00,13.86,13.899,13.778,13.778,400000.0
2006-05-08 06:47:00,13.894,13.902,13.768,13.892,750000.0
2006-05-08 06:48:00,13.871,13.901,13.839,13.901,150000.0
2006-05-08 06:49:00,13.903,13.903,13.769,13.769,350000.0
2006-05-08 06:50:00,13.898,13.902,13.771,13.867,350000.0
2006-05-08 06:51:00,13.9,13.917,13.775,13.917,400000.0
2006-05-08 06:52:00,13.783,13.892,13.783,13.824,500000.0
2006-05-08 06:53:00,13.874,13.933,13.85,13.918,400000.0
2006-05-08 06:54:00,13.954,13.954,13.844,13.907,600000.0
2006-05-08 06:55:00,13.908,13.908,13.815,13.815,400000.0
2006-05-08 06:56:00,13.837,13.912,13.837,13.912,400000.0
2006-05-08 06:58:00,13.925,13.925,13.851,13.876,300000.0
2006-05-08 06:59:00,13.86,13.937,13.828,13.866,400000.0
2006-05-08 07:01:00,13.824,13.951,13.824,13.914,200000.0
2006-05-08 07:02:00,13.837,13.955,13.829,13.829,550000.0
2006-05-08 07:03:00,13.968,13.971,13.82,13.82,400000.0
2006-05-08 07:04:00,13.88,13.914,13.783,13.854,600000.0
2006-05-08 07:05:00,13.841,13.891,13.833,13.858,250000.0
2006-05-08 07:06:00,13.912,13.951,13.824,13.951,550000.0
2006-05-08 07:07:00,13.92,13.967,13.848,13.924,600000.0
2006-05-08 07:08:00,13.854,13.982,13.854,13.925,500000.0
2006-05-08 07:09:00,13.878,13.969,13.831,13.969,500000.0
2006-05-08 07:10:00,13.876,13.958,13.876,13.898,450000.0
2006-05-08 07:12:00,13.996,14.032,13.917,14.019,250000.0
2006-05-08 07:13:00,13.913,13.924,13.833,13.923,300000.0
2006-05-08 07:14:00,13.89,13.939,13.876,13.937,350000.0
2006-05-08 07:15:00,13.933,13.953,13.842,13.866,400000.0
2006-05-08 07:16:00,13.899,13.951,13.876,13.951,250000.0
2006-05-08 07:18:00,13.893,13.929,13.787,13.901,650000.0
2006-05-08 07:19:00,13.868,13.899,13.824,13.824,350000.0
2006-05-08 07:22:00,13.871,13.899,13.834,13.886,250000.0
2006-05-08 07:23:00,13.89,13.938,13.89,13.898,450000.0
2006-05-08 07:24:00,13.899,13.926,13.809,13.917,400000.0
2006-05-08 07:25:00,13.939,13.939,13.883,13.883,500000.0
2006-05-08 07:28:00,13.852,13.997,13.847,13.966,650000.0
2006-05-08 07:29:00,13.848,13.93,13.823,13.894,650000.0
2006-05-08 07:30:00,13.922,13.948,13.817,13.89,550000.0
2006-05-08 07:31:00,13.906,13.954,13.858,13.873,550000.0
2006-05-08 07:32:00,13.846,13.925,13.806,13.848,400000.0
2006-05-08 07:34:00,13.938,13.944,13.846,13.912,350000.0
2006-05-08 07:35:00,13.918,13.923,13.806,13.806,400000.0
2006-05-08 07:36:00,13.863,13.933,13.863,13.891,500000.0
2006-05-08 07:37:00,13.821,13.958,13.821,13.894,450000.0
2006-05-08 07:38:00,13.896,13.896,13.809,13.868,400000.0
2006-05-08 07:42:00,13.914,13.924,13.812,13.893,350000.0
2006-05-08 07:43:00,13.8,13.898,13.761,13.877,500000.0
2006-05-08 07:44:00,13.912,13.936,13.818,13.851,400000.0
2006-05-08 07:45:00,13.824,13.884,13.783,13.883,500000.0
2006-05-08 07:50:00,13.824,13.908,13.824,13.908,100000.0
2006-05-08 07:51:00,13.823,13.911,13.812,13.905,600000.0
2006-05-08 07:53:00,13.92,13.92,13.798,13.812,600000.0
2006-05-08 07:55:00,13.889,13.895,13.814,13.831,350000.0
2006-05-08 07:56:00,13.795,13.925,13.787,13.925,250000.0
2006-05-08 07:57:00,13.841,13.93,13.838,13.88,200000.0
2006-05-08 07:58:00,13.911,13.92,13.842,13.857,400000.0
2006-05-08 08:01:00,13.866,13.949,13.812,13.812,350000.0
2006-05-08 08:03:00,13.825,13.913,13.825,13.907,450000.0
2006-05-08 08:04:00,13.873,13.958,13.837,13.837,300000.0
2006-05-08 08:07:00,13.949,13.949,13.826,13.93,500000.0
2006-05-08 08:09:00,13.854,13.915,13.812,13.848,500000.0
2006-05-08 08:10:00,13.938,13.938,13.821,13.876,350000.0
2006-05-08 08:14:00,13.833,13.952,13.829,13.907,400000.0
2006-05-08 08:15:00,13.842,13.961,13.842,13.961,450000.0
2006-05-08 08:16:00,13.87,13.936,13.869,13.903,250000.0
2006-05-08 08:18:00,13.921,13.991,13.866,13.917,550000.0
2006-05-08 08:20:00,13.952,13.952,13.817,13.903,550000.0
2006-05-08 08:21:00,13.829,13.931,13.79,13.835,550000.0
2006-05-08 08:22:00,13.802,13.909,13.79,13.806,350000.0
2006-05-08 08:25:00,13.783,13.92,13.783,13.9,350000.0
2006-05-08 08:26:00,13.902,13.925,13.82,13.923,500000.0
2006-05-08 08:27:00,13.847,13.92,13.847,13.92,250000.0
2006-05-08 08:28:00,13.949,13.964,13.86,13.93,450000.0
2006-05-08 08:29:00,13.834,13.934,13.801,13.934,400000.0
2006-05-08 08:32:00,13.971,13.971,13.917,13.917,100000.0
2006-05-08 08:33:00,13.912,13.942,13.793,13.905,400000.0
2006-05-08 08:36:00,13.918,13.936,13.823,13.859,500000.0
2006-05-08 08:37:00,13.913,13.97,13.865,13.865,400000.0
2006-05-08 08:38:00,13.906,13.936,13.803,13.831,650000.0
2006-05-08 08:39:00,13.807,13.944,13.807,13.838,550000.0
2006-05-08 08:40:00,13.914,13.951,13.844,13.889,250000.0
2006-05-08 08:42:00,13.948,13.948,13.854,13.902,450000.0
2006-05-08 08:44:00,13.854,13.901,13.847,13.897,350000.0
2006-05-08 08:45:00,13.937,14.015,13.899,13.899,350000.0
2006-05-08 08:47:00,13.945,13.955,13.825,13.887,550000.0
2006-05-08 08:48:00,13.829,13.911,13.829,13.885,450000.0
2006-05-08 08:49:00,13.956,13.956,13.816,13.87,400000.0
2006-05-08 08:50:00,13.765,13.91,13.765,13.881,300000.0
2006-05-08 08:52:00,13.818,13.92,13.809,13.92,450000.0
2006-05-08 08:53:00,13.953,13.969,13.884,13.948,400000.0
2006-05-08 08:54:00,13.969,13.969,13.889,13.889,350000.0
2006-05-08 08:57:00,13.94,13.971,13.863,13.937,550000.0
2006-05-08 08:58:00,13.974,13.974,13.853,13.913,250000.0
2006-05-08 08:59:00,13.969,13.972,13.831,13.924,500000.0
2006-05-08 09:00:00,13.918,13.97,13.804,13.828,550000.0
2006-05-08 09:01:00,13.927,13.977,13.845,13.845,350000.0
2006-05-08 09:03:00,13.857,13.933,13.793,13.82,550000.0
2006-05-08 09:04:00,13.925,13.972,13.822,13.972,400000.0
2006-05-08 09:07:00,13.815,13.94,13.815,13.94,400000.0
2006-05-08 09:08:00,13.887,13.993,13.883,13.918,350000.0
2006-05-08 09:10:00,13.946,13.953,13.831,13.941,350000.0
2006-05-08 09:11:00,13.942,13.946,13.859,13.878,550000.0
2006-05-08 09:12:00,13.958,13.982,13.878,13.878,550000.0
2006-05-08 09:15:00,13.888,13.965,13.847,13.935,350000.0
2006-05-08 09:16:00,13.904,13.986,13.818,13.858,350000.0
2006-05-08 09:20:00,13.888,13.964,13.846,13.846,450000.0
2006-05-08 09:26:00,13.86,13.943,13.849,13.943,250000.0
2006-05-08 09:27:00,13.962,13.962,13.801,13.832,550000.0
2006-05-08 09:30:00,13.872,13.969,13.833,13.969,400000.0
2006-05-08 09:31:00,13.927,13.927,13.831,13.893,400000.0
2006-05-08 09:32:00,13.897,13.929,13.852,13.929,250000.0
2006-05-08 09:36:00,13.834,13.938,13.795,13.799,500000.0
2006-05-08 09:37:00,13.884,13.927,13.793,13.89,400000.0
2006-05-08 09:40:00,13.822,13.93,13.769,13.769,550000.0
2006-05-08 09:41:00,13.833,13.897,13.76,13.76,350000.0
2006-05-08 09:42:00,13.836,13.858,13.76,13.778,400000.0
2006-05-08 09:43:00,13.866,13.866,13.764,13.835,200000.0
2006-05-08 09:44:00,13.782,13.907,13.76,13.829,350000.0
2006-05-08 09:45:00,13.747,13.854,13.747,13.854,100000.0
2006-05-08 09:46:00,13.773,13.869,13.766,13.869,350000.0
2006-05-08 09:47:00,13.779,13.881,13.779,13.874,450000.0
2006-05-08 09:48:00,13.858,13.858,13.719,13.73,450000.0
2006-05-08 09:50:00,13.722,13.797,13.679,13.694,500000.0
2006-05-08 09:51:00,13.813,13.813,13.709,13.722,350000.0
2006-05-08 09:52:00,13.79,13.79,13.64,13.74,400000.0
2006-05-08 09:53:00,13.642,13.741,13.642,13.657,400000.0
2006-05-08 09:54:00,13.789,13.806,13.664,13.764,350000.0
2006-05-08 09:55:00,13.754,13.81,13.678,13.712,400000.0
2006-05-08 09:56:00,13.692,13.794,13.652,13.786,400000.0
2006-05-08 09:57:00,13.706,13.81,13.679,13.81,500000.0
2006-05-08 09:58:00,13.738,13.845,13.726,13.802,400000.0
2006-05-08 09:59:00,13.778,13.883,13.737,13.874,450000.0
2006-05-08 10:00:00,13.829,13.831,13.725,13.831,550000.0
2006-05-08 10:03:00,13.798,13.823,13.71,13.737,400000.0
2006-05-08 10:04:00,13.808,13.833,13.738,13.766,400000.0
2006-05-08 10:06:00,13.789,13.854,13.736,13.853,450000.0
2006-05-08 10:07:00,13.776,13.8,13.687,13.722,400000.0
2006-05-08 10:09:00,13.836,13.849,13.706,13.844,450000.0
2006-05-08 10:12:00,13.815,13.815,13.679,13.745,350000.0
2006-05-08 10:13:00,13.737,13.867,13.689,13.714,500000.0
2006-05-08 10:14:00,13.79,13.826,13.721,13.723,400000.0
2006-05-08 10:15:00,13.836,13.836,13.721,13.779,350000.0
2006-05-08 10:16:00,13.659,13.773,13.655,13.771,400000.0
2006-05-08 10:17:00,13.764,13.784,13.674,13.696,400000.0
2006-05-08 10:18:00,13.658,13.808,13.658,13.808,450000.0
2006-05-08 10:19:00,13.751,13.854,13.707,13.782,400000.0
2006-05-08 10:20:00,13.723,13.785,13.695,13.695,550000.0
2006-05-08 10:21:00,13.783,13.835,13.774,13.799,400000.0
2006-05-08 10:22:00,13.685,13.817,13.685,13.736,400000.0
2006-05-08 10:23:00,13.796,13.815,13.668,13.768,450000.0
2006-05-08 10:24:00,13.8,13.819,13.665,13.819,900000.0
2006-05-08 10:25:00,13.731,13.862,13.702,13.795,700000.0
2006-05-08 10:27:00,13.776,13.839,13.695,13.839,450000.0
2006-05-08 10:28:00,13.832,13.832,13.701,13.758,350000.0
2006-05-08 10:29:00,13.839,13.839,13.678,13.818,900000.0
2006-05-08 10:31:00,13.731,13.82,13.731,13.766,350000.0
2006-05-08 10:32:00,13.783,13.834,13.73,13.82,700000.0
2006-05-08 10:36:00,13.752,13.869,13.725,13.729,500000.0
2006-05-08 10:37:00,13.819,13.819,13.689,13.729,400000.0
2006-05-08 10:38:00,13.673,13.784,13.673,13.77,400000.0
2006-05-08 10:42:00,13.786,13.839,13.707,13.8,750000.0
2006-05-08 10:45:00,13.784,13.824,13.688,13.769,350000.0
2006-05-08 10:50:00,13.774,13.819,13.698,13.698,800000.0
2006-05-08 10:51:00,13.786,13.818,13.678,13.811,550000.0
2006-05-08 10:55:00,13.781,13.797,13.672,13.767,800000.0
2006-05-08 10:57:00,13.787,13.825,13.721,13.8,450000.0
2006-05-08 10:58:00,13.702,13.803,13.657,13.745,350000.0
2006-05-08 11:00:00,13.737,13.82,13.677,13.709,350000.0
2006-05-08 11:01:00,13.677,13.831,13.666,13.763,500000.0
2006-05-08 11:05:00,13.679,13.846,13.679,13.698,550000.0
2006-05-08 11:07:00,13.744,13.784,13.669,13.784,450000.0
2006-05-08 11:09:00,13.814,13.814,13.709,13.802,500000.0
2006-05-08 11:11:00,13.791,13.815,13.693,13.798,350000.0
2006-05-08 11:12:00,13.818,13.836,13.719,13.79,550000.0
2006-05-08 11:14:00,13.726,13.819,13.697,13.819,400000.0
2006-05-08 11:16:00,13.752,13.806,13.747,13.806,500000.0
2006-05-08 11:18:00,13.735,13.776,13.718,13.746,350000.0
2006-05-08 11:21:00,13.806,13.806,13.678,13.786,450000.0
2006-05-08 11:26:00,13.798,13.804,13.706,13.801,400000.0
2006-05-08 11:27:00,13.697,13.795,13.697,13.795,500000.0
2006-05-08 11:28:00,13.673,13.753,13.651,13.747,350000.0
2006-05-08 11:29:00,13.707,13.815,13.697,13.734,500000.0
2006-05-08 11:30:00,13.795,13.795,13.676,13.676,500000.0
2006-05-08 11:31:00,13.782,13.818,13.716,13.773,350000.0
2006-05-08 11:32:00,13.758,13.801,13.693,13.693,450000.0
2006-05-08 11:33:00,13.669,13.796,13.669,13.746,350000.0
2006-05-08 11:34:00,13.764,13.766,13.699,13.766,250000.0
2006-05-08 11:36:00,13.704,13.803,13.656,13.719,550000.0
2006-05-08 11:37:00,13.695,13.797,13.64,13.749,400000.0
2006-05-08 11:40:00,13.701,13.779,13.658,13.746,400000.0
2006-05-08 11:41:00,13.681,13.788,13.681,13.719,350000.0
2006-05-08 11:43:00,13.783,13.783,13.68,13.778,350000.0
2006-05-08 11:46:00,13.755,13.813,13.684,13.701,400000.0
2006-05-08 11:47:00,13.713,13.742,13.606,13.724,500000.0
2006-05-08 11:48:00,13.726,13.769,13.665,13.769,400000.0
2006-05-08 11:49:00,13.752,13.775,13.648,13.716,350000.0
2006-05-08 11:50:00,13.733,13.784,13.664,13.784,350000.0
2006-05-08 11:54:00,13.783,13.783,13.65,13.727,550000.0
2006-05-08 11:58:00,13.748,13.781,13.652,13.781,350000.0
2006-05-08 11:59:00,13.745,13.783,13.649,13.707,450000.0
2006-05-08 12:01:00,13.77,13.776,13.667,13.696,500000.0
2006-05-08 12:03:00,13.665,13.74,13.656,13.729,550000.0
2006-05-08 12:04:00,13.713,13.789,13.674,13.674,350000.0
2006-05-08 12:05:00,13.743,13.767,13.629,13.682,350000.0
2006-05-08 12:07:00,13.782,13.805,13.667,13.737,450000.0
2006-05-08 12:08:00,13.773,13.773,13.655,13.759,450000.0
2006-05-08 12:10:00,13.728,13.769,13.667,13.714,400000.0
2006-05-08 12:11:00,13.677,13.703,13.613,13.633,300000.0
2006-05-08 12:12:00,13.604,13.741,13.604,13.627,350000.0
2006-05-08 12:13:00,13.699,13.733,13.624,13.715,400000.0
2006-05-08 12:14:00,13.707,13.708,13.547,13.572,550000.0
2006-05-08 12:15:00,13.613,13.69,13.574,13.602,400000.0
2006-05-08 12:16:00,13.601,13.658,13.525,13.574,400000.0
2006-05-08 12:17:00,13.612,13.645,13.588,13.639,400000.0
2006-05-08 12:18:00,13.635,13.665,13.567,13.567,450000.0
2006-05-08 12:21:00,13.625,13.65,13.526,13.62,500000.0
2006-05-08 12:22:00,13.668,13.668,13.563,13.636,400000.0
2006-05-08 12:25:00,13.661,13.661,13.542,13.632,450000.0
2006-05-08 12:26:00,13.648,13.648,13.536,13.585,450000.0
2006-05-08 12:27:00,13.639,13.672,13.567,13.65,550000.0
2006-05-08 12:30:00,13.573,13.713,13.573,13.686,450000.0
2006-05-08 12:31:00,13.637,13.649,13.581,13.644,350000.0
2006-05-08 12:32:00,13.555,13.679,13.553,13.553,300000.0
2006-05-08 12:33:00,13.662,13.662,13.525,13.525,250000.0
2006-05-08 12:34:00,13.528,13.644,13.525,13.525,450000.0
2006-05-08 12:35:00,13.661,13.661,13.542,13.542,350000.0
2006-05-08 12:36:00,13.671,13.672,13.56,13.65,350000.0
2006-05-08 12:37:00,13.674,13.674,13.57,13.578,500000.0
2006-05-08 12:39:00,13.655,13.659,13.521,13.625,450000.0
2006-05-08 12:40:00,13.625,13.728,13.572,13.628,450000.0
2006-05-08 12:45:00,13.624,13.681,13.546,13.599,400000.0
2006-05-08 12:46:00,13.556,13.675,13.547,13.547,500000.0
2006-05-08 12:50:00,13.609,13.666,13.553,13.561,400000.0
2006-05-08 12:51:00,13.535,13.673,13.505,13.673,500000.0
2006-05-08 13:01:00,13.558,13.71,13.558,13.647,400000.0
2006-05-08 13:04:00,13.612,13.717,13.582,13.59,450000.0
2006-05-08 13:05:00,13.569,13.721,13.569,13.669,400000.0
2006-05-08 13:06:00,13.685,13.685,13.558,13.652,450000.0
2006-05-08 13:07:00,13.676,13.68,13.55,13.613,500000.0
2006-05-08 13:08:00,13.59,13.682,13.569,13.571,400000.0
2006-05-08 13:10:00,13.626,13.678,13.543,13.566,500000.0
2006-05-08 13:11:00,13.573,13.659,13.573,13.643,400000.0
2006-05-08 13:12:00,13.656,13.656,13.535,13.542,550000.0
2006-05-08 13:13:00,13.686,13.686,13.574,13.656,450000.0
2006-05-08 13:18:00,13.567,13.749,13.567,13.683,400000.0
2006-05-08 13:24:00,13.634,13.669,13.561,13.571,450000.0
2006-05-08 13:26:00,13.54,13.632,13.477,13.528,550000.0
2006-05-08 13:27:00,13.516,13.617,13.516,13.579,500000.0
2006-05-08 13:28:00,13.563,13.615,13.468,13.523,400000.0
2006-05-08 13:29:00,13.614,13.619,13.471,13.581,350000.0
2006-05-08 13:30:00,13.637,13.641,13.528,13.529,450000.0
2006-05-08 13:35:00,13.592,13.683,13.546,13.546,400000.0
2006-05-08 13:36:00,13.578,13.666,13.528,13.591,450000.0
2006-05-08 13:37:00,13.524,13.612,13.524,13.582,350000.0
2006-05-08 13:38:00,13.542,13.624,13.508,13.605,400000.0
2006-05-08 13:39:00,13.553,13.592,13.478,13.554,500000.0
2006-05-08 13:41:00,13.468,13.585,13.454,13.585,400000.0
2006-05-08 13:42:00,13.575,13.575,13.453,13.538,350000.0
2006-05-08 13:43:00,13.569,13.589,13.453,13.555,500000.0
2006-05-08 13:44:00,13.468,13.568,13.441,13.491,350000.0
2006-05-08 13:45:00,13.461,13.571,13.431,13.562,400000.0
2006-05-08 13:46:00,13.524,13.601,13.491,13.542,450000.0
2006-05-08 13:47:00,13.591,13.591,13.447,13.54,200000.0
2006-05-08 13:48:00,13.489,13.533,13.435,13.503,400000.0
2006-05-08 13:49:00,13.401,13.525,13.401,13.495,350000.0
2006-05-08 13:50:00,13.467,13.487,13.417,13.417,450000.0
2006-05-08 13:51:00,13.508,13.508,13.4,13.4,350000.0
2006-05-08 13:52:00,13.529,13.535,13.41,13.519,350000.0
2006-05-08 13:54:00,13.492,13.555,13.431,13.534,400000.0
2006-05-08 13:55:00,13.491,13.526,13.457,13.485,350000.0
2006-05-08 13:56:00,13.496,13.496,13.349,13.349,400000.0
2006-05-08 13:57:00,13.423,13.479,13.364,13.364,400000.0
2006-05-08 13:58:00,13.333,13.473,13.333,13.473,350000.0
2006-05-08 13:59:00,13.472,13.508,13.403,13.508,300000.0
2006-05-08 14:03:00,13.482,13.482,13.402,13.462,350000.0
2006-05-08 14:04:00,13.38,13.498,13.38,13.495,350000.0
2006-05-08 14:05:00,13.373,13.383,13.373,13.383,150000.0
2006-05-08 14:06:00,13.476,13.481,13.361,13.44,350000.0
2006-05-08 14:07:00,13.428,13.472,13.352,13.44,400000.0
2006-05-08 14:08:00,13.397,13.458,13.346,13.414,400000.0
2006-05-08 14:09:00,13.33,13.483,13.327,13.389,550000.0
2006-05-08 14:10:00,13.38,13.501,13.38,13.409,350000.0
2006-05-08 14:12:00,13.466,13.487,13.444,13.482,450000.0
2006-05-08 14:13:00,13.431,13.431,13.324,13.358,350000.0
2006-05-08 14:14:00,13.367,13.48,13.339,13.388,500000.0
2006-05-08 14:17:00,13.454,13.491,13.394,13.423,450000.0
2006-05-08 14:19:00,13.473,13.51,13.368,13.479,500000.0
2006-05-08 14:20:00,13.367,13.468,13.367,13.373,350000.0
2006-05-08 14:21:00,13.355,13.479,13.344,13.37,450000.0
2006-05-08 14:22:00,13.415,13.444,13.314,13.444,450000.0
2006-05-08 14:24:00,13.432,13.486,13.383,13.486,400000.0
2006-05-08 14:25:00,13.41,13.457,13.386,13.4,350000.0
2006-05-08 14:26:00,13.42,13.503,13.38,13.431,350000.0
2006-05-08 14:27:00,13.419,13.486,13.341,13.486,400000.0
2006-05-08 14:28:00,13.474,13.474,13.379,13.425,400000.0
2006-05-08 14:29:00,13.435,13.502,13.369,13.461,350000.0
2006-05-08 14:30:00,13.433,13.516,13.39,13.39,550000.0
2006-05-08 14:31:00,13.407,13.517,13.391,13.486,400000.0
2006-05-08 14:32:00,13.501,13.526,13.441,13.476,500000.0
2006-05-08 14:33:00,13.561,13.629,13.447,13.496,550000.0
2006-05-08 14:34:00,13.545,13.589,13.46,13.46,450000.0
2006-05-08 14:35:00,13.555,13.558,13.488,13.488,350000.0
2006-05-08 14:36:00,13.532,13.543,13.455,13.543,400000.0
2006-05-08 14:37:00,13.447,13.535,13.378,13.535,550000.0
2006-05-08 14:38:00,13.505,13.55,13.461,13.523,400000.0
2006-05-08 14:39:00,13.536,13.588,13.424,13.458,500000.0
2006-05-08 14:40:00,13.493,13.57,13.484,13.498,400000.0
2006-05-08 14:41:00,13.463,13.586,13.455,13.539,550000.0
2006-05-08 14:42:00,13.477,13.591,13.474,13.561,400000.0
2006-05-08 14:43:00,13.594,13.63,13.504,13.594,500000.0
2006-05-08 14:44:00,13.456,13.542,13.433,13.542,450000.0
2006-05-08 14:45:00,13.533,13.576,13.49,13.553,400000.0
2006-05-08 14:46:00,13.567,13.615,13.519,13.519,350000.0
2006-05-08 14:47:00,13.546,13.585,13.458,13.565,350000.0
2006-05-08 14:48:00,13.574,13.62,13.527,13.59,400000.0
2006-05-08 14:49:00,13.589,13.615,13.458,13.458,500000.0
2006-05-08 14:50:00,13.488,13.575,13.43,13.43,400000.0
2006-05-08 14:51:00,13.557,13.584,13.485,13.546,350000.0
2006-05-08 14:52:00,13.567,13.567,13.442,13.482,450000.0
2006-05-08 14:53:00,13.479,13.54,13.444,13.51,400000.0
2006-05-08 14:54:00,13.448,13.589,13.448,13.505,550000.0
2006-05-08 14:55:00,13.55,13.584,13.471,13.471,450000.0
2006-05-08 14:56:00,13.582,13.618,13.488,13.598,550000.0
2006-05-08 14:57:00,13.597,13.62,13.514,13.617,450000.0
2006-05-08 14:58:00,13.538,13.617,13.528,13.597,400000.0
2006-05-08 14:59:00,13.557,13.627,13.457,13.627,550000.0
2006-05-08 15:00:00,13.511,13.677,13.511,13.588,450000.0
2006-05-08 15:01:00,13.623,13.647,13.535,13.621,450000.0
2006-05-08 15:02:00,13.563,13.698,13.543,13.627,450000.0
2006-05-08 15:03:00,13.624,13.651,13.519,13.651,500000.0
2006-05-08 15:04:00,13.552,13.657,13.498,13.513,550000.0
2006-05-08 15:05:00,13.51,13.65,13.51,13.54,550000.0
2006-05-08 15:06:00,13.583,13.6,13.567,13.567,400000.0
2006-05-08 15:07:00,13.521,13.628,13.493,13.612,350000.0
2006-05-08 15:08:00,13.517,13.639,13.5,13.598,500000.0
2006-05-08 15:09:00,13.664,13.664,13.514,13.542,450000.0
2006-05-08 15:10:00,13.538,13.662,13.518,13.566,400000.0
2006-05-08 15:11:00,13.581,13.724,13.54,13.574,500000.0
2006-05-08 15:12:00,13.582,13.657,13.56,13.56,200000.0
2006-05-08 15:13:00,13.635,13.666,13.549,13.638,400000.0
2006-05-08 15:14:00,13.626,13.648,13.514,13.629,400000.0
2006-05-08 15:15:00,13.494,13.602,13.481,13.555,400000.0
2006-05-08 15:16:00,13.617,13.617,13.515,13.569,250000.0
2006-05-08 15:17:00,13.568,13.63,13.501,13.564,450000.0
2006-05-08 15:18:00,13.63,13.637,13.547,13.583,400000.0
2006-05-08 15:19:00,13.592,13.604,13.505,13.544,450000.0
2006-05-08 15:20:00,13.485,13.545,13.466,13.545,400000.0
2006-05-08 15:21:00,13.505,13.575,13.435,13.441,550000.0
2006-05-08 15:22:00,13.48,13.526,13.441,13.479,450000.0
2006-05-08 15:23:00,13.446,13.534,13.446,13.53,400000.0
2006-05-08 15:24:00,13.522,13.551,13.429,13.525,350000.0
2006-05-08 15:25:00,13.538,13.545,13.438,13.478,350000.0
2006-05-08 15:26:00,13.372,13.494,13.372,13.401,550000.0
2006-05-08 15:27:00,13.39,13.518,13.372,13.442,350000.0
2006-05-08 15:28:00,13.422,13.525,13.412,13.454,350000.0
2006-05-08 15:29:00,13.38,13.448,13.302,13.302,350000.0
2006-05-08 15:30:00,13.376,13.411,13.28,13.343,450000.0
2006-05-08 15:31:00,13.334,13.433,13.32,13.35,500000.0
2006-05-08 15:32:00,13.353,13.452,13.308,13.439,450000.0
2006-05-08 15:33:00,13.423,13.449,13.35,13.434,400000.0
2006-05-08 15:34:00,13.363,13.538,13.363,13.37,400000.0
2006-05-08 15:35:00,13.449,13.498,13.41,13.437,400000.0
2006-05-08 15:36:00,13.436,13.482,13.35,13.472,550000.0
2006-05-08 15:37:00,13.373,13.483,13.367,13.455,400000.0
2006-05-08 15:38:00,13.431,13.525,13.431,13.433,450000.0
2006-05-08 15:39:00,13.41,13.441,13.362,13.441,250000.0
2006-05-08 15:40:00,13.357,13.512,13.357,13.384,450000.0
2006-05-08 15:41:00,13.357,13.511,13.357,13.496,400000.0
2006-05-08 15:42:00,13.508,13.508,13.371,13.391,350000.0
2006-05-08 15:43:00,13.407,13.468,13.359,13.363,450000.0
2006-05-08 15:44:00,13.477,13.523,13.411,13.488,350000.0
2006-05-08 15:45:00,13.497,13.528,13.431,13.526,450000.0
2006-05-08 15:46:00,13.429,13.532,13.4,13.414,400000.0
2006-05-08 15:47:00,13.486,13.545,13.405,13.417,550000.0
2006-05-08 15:48:00,13.443,13.499,13.415,13.431,350000.0
2006-05-08 15:49:00,13.507,13.555,13.494,13.549,350000.0
2006-05-08 15:50:00,13.453,13.547,13.431,13.529,550000.0
2006-05-08 15:51:00,13.496,13.547,13.399,13.419,350000.0
2006-05-08 15:52:00,13.388,13.514,13.382,13.382,350000.0
2006-05-08 15:53:00,13.504,13.539,13.41,13.486,500000.0
2006-05-08 15:54:00,13.504,13.522,13.456,13.522,450000.0
2006-05-08 15:55:00,13.391,13.514,13.391,13.511,500000.0
2006-05-08 15:56:00,13.41,13.56,13.41,13.471,450000.0
2006-05-08 15:57:00,13.444,13.484,13.406,13.419,450000.0
2006-05-08 15:58:00,13.393,13.516,13.393,13.516,500000.0
2006-05-08 15:59:00,13.517,13.517,13.389,13.439,450000.0
2006-05-08 16:00:00,13.479,13.479,13.332,13.446,500000.0
2006-05-08 16:01:00,13.481,13.481,13.311,13.311,400000.0
2006-05-08 16:02:00,13.34,13.459,13.323,13.415,550000.0
2006-05-08 16:03:00,13.473,13.473,13.332,13.397,450000.0
2006-05-08 16:04:00,13.338,13.486,13.338,13.428,550000.0
2006-05-08 16:05:00,13.366,13.42,13.315,13.333,450000.0
2006-05-08 16:06:00,13.346,13.452,13.308,13.432,350000.0
2006-05-08 16:07:00,13.379,13.47,13.353,13.353,500000.0
2006-05-08 16:08:00,13.324,13.434,13.322,13.375,550000.0
2006-05-08 16:09:00,13.342,13.475,13.34,13.475,350000.0
2006-05-08 16:10:00,13.441,13.441,13.324,13.429,500000.0
2006-05-08 16:11:00,13.302,13.449,13.294,13.294,500000.0
2006-05-08 16:12:00,13.326,13.384,13.291,13.343,350000.0
2006-05-08 16:13:00,13.331,13.471,13.331,13.471,450000.0
2006-05-08 16:14:00,13.447,13.447,13.281,13.341,500000.0
2006-05-08 16:15:00,13.44,13.457,13.303,13.303,350000.0
2006-05-08 16:16:00,13.383,13.461,13.342,13.43,550000.0
2006-05-08 16:17:00,13.434,13.448,13.339,13.339,350000.0
2006-05-08 16:18:00,13.462,13.478,13.33,13.417,400000.0
2006-05-08 16:19:00,13.367,13.435,13.359,13.41,350000.0
2006-05-08 16:20:00,13.462,13.489,13.367,13.367,550000.0
2006-05-08 16:21:00,13.368,13.45,13.316,13.399,500000.0
2006-05-08 16:22:00,13.416,13.438,13.338,13.386,450000.0
2006-05-08 16:23:00,13.337,13.438,13.322,13.332,400000.0
2006-05-08 16:24:00,13.421,13.452,13.324,13.451,550000.0
2006-05-08 16:25:00,13.442,13.479,13.399,13.464,350000.0
2006-05-08 16:26:00,13.432,13.459,13.342,13.342,550000.0
2006-05-08 16:27:00,13.452,13.503,13.369,13.369,550000.0
2006-05-08 16:28:00,13.437,13.492,13.384,13.492,400000.0
2006-05-08 16:29:00,13.379,13.504,13.362,13.478,500000.0
2006-05-08 16:30:00,13.391,13.477,13.352,13.476,550000.0
2006-05-08 16:31:00,13.46,13.546,13.426,13.488,400000.0
2006-05-08 16:32:00,13.51,13.51,13.429,13.463,250000.0
2006-05-08 16:33:00,13.427,13.533,13.407,13.475,350000.0
2006-05-08 16:34:00,13.515,13.57,13.467,13.567,350000.0
2006-05-08 16:35:00,13.459,13.553,13.41,13.461,500000.0
2006-05-08 16:36:00,13.562,13.584,13.492,13.501,500000.0
2006-05-08 16:37:00,13.577,13.577,13.466,13.481,500000.0
2006-05-08 16:38:00,13.434,13.605,13.434,13.463,450000.0
2006-05-08 16:39:00,13.527,13.603,13.498,13.577,500000.0
2006-05-08 16:40:00,13.537,13.544,13.464,13.544,250000.0
2006-05-08 16:41:00,13.458,13.553,13.458,13.465,350000.0
2006-05-08 16:42:00,13.471,13.581,13.454,13.569,500000.0
2006-05-08 16:43:00,13.443,13.567,13.443,13.505,350000.0
2006-05-08 16:44:00,13.577,13.577,13.438,13.438,400000.0
2006-05-08 16:45:00,13.458,13.548,13.458,13.514,400000.0
2006-05-08 16:46:00,13.515,13.566,13.49,13.559,350000.0
2006-05-08 16:47:00,13.508,13.604,13.481,13.5,600000.0
2006-05-08 16:48:00,13.579,13.64,13.522,13.559,500000.0
2006-05-08 16:49:00,13.577,13.641,13.5,13.5,450000.0
2006-05-08 16:50:00,13.514,13.618,13.493,13.536,400000.0
2006-05-08 16:51:00,13.656,13.67,13.519,13.519,400000.0
2006-05-08 16:52:00,13.572,13.668,13.562,13.668,450000.0
2006-05-08 16:53:00,13.562,13.652,13.523,13.571,350000.0
2006-05-08 16:54:00,13.576,13.7,13.576,13.576,450000.0
2006-05-08 16:55:00,13.66,13.691,13.568,13.612,550000.0
2006-05-08 16:56:00,13.605,13.695,13.564,13.582,400000.0
2006-05-08 16:57:00,13.582,13.664,13.513,13.513,300000.0
2006-05-08 16:58:00,13.574,13.647,13.544,13.59,500000.0
2006-05-08 16:59:00,13.545,13.681,13.545,13.58,400000.0
2006-05-08 17:00:00,13.672,13.672,13.557,13.557,350000.0
2006-05-08 17:01:00,13.578,13.673,13.531,13.584,500000.0
2006-05-08 17:02:00,13.606,13.666,13.572,13.632,400000.0
2006-05-08 17:03:00,13.621,13.687,13.588,13.645,500000.0
2006-05-08 17:04:00,13.603,13.674,13.553,13.62,350000.0
2006-05-08 17:05:00,13.718,13.722,13.604,13.696,400000.0
2006-05-08 17:06:00,13.734,13.734,13.552,13.667,350000.0
2006-05-08 17:07:00,13.705,13.752,13.611,13.679,500000.0
2006-05-08 17:08:00,13.62,13.766,13.62,13.682,500000.0
2006-05-08 17:09:00,13.712,13.716,13.583,13.64,300000.0
2006-05-08 17:10:00,13.704,13.743,13.629,13.707,350000.0
2006-05-08 17:11:00,13.723,13.731,13.581,13.613,400000.0
2006-05-08 17:12:00,13.703,13.731,13.645,13.655,400000.0
2006-05-08 17:13:00,13.631,13.726,13.577,13.717,450000.0
2006-05-08 17:14:00,13.624,13.705,13.58,13.684,550000.0
2006-05-08 17:15:00,13.585,13.692,13.563,13.624,350000.0
2006-05-08 17:16:00,13.681,13.683,13.592,13.664,450000.0
2006-05-08 17:17:00,13.711,13.719,13.607,13.607,400000.0
2006-05-08 17:18:00,13.656,13.704,13.615,13.704,350000.0
2006-05-08 17:19:00,13.61,13.729,13.61,13.693,450000.0
2006-05-08 17:20:00,13.663,13.722,13.591,13.604,350000.0
2006-05-08 17:21:00,13.679,13.705,13.595,13.666,450000.0
2006-05-08 17:22:00,13.692,13.694,13.574,13.694,400000.0
2006-05-08 17:23:00,13.606,13.694,13.574,13.665,550000.0
2006-05-08 17:24:00,13.667,13.671,13.585,13.594,350000.0
2006-05-08 17:25:00,13.683,13.736,13.636,13.722,400000.0
2006-05-08 17:26:00,13.599,13.704,13.599,13.656,450000.0
2006-05-08 17:27:00,13.676,13.703,13.596,13.673,400000.0
2006-05-08 17:28:00,13.633,13.701,13.559,13.559,550000.0
2006-05-08 17:29:00,13.611,13.733,13.611,13.711,500000.0
2006-05-08 17:30:00,13.559,13.702,13.559,13.689,450000.0
2006-05-08 17:31:00,13.645,13.721,13.599,13.67,600000.0
2006-05-08 17:32:00,13.6,13.71,13.589,13.66,400000.0
2006-05-08 17:33:00,13.647,13.675,13.57,13.673,400000.0
2006-05-08 17:34:00,13.661,13.695,13.534,13.678,450000.0
2006-05-08 17:35:00,13.65,13.709,13.587,13.646,500000.0
2006-05-08 17:36:00,13.669,13.691,13.549,13.691,450000.0
2006-05-08 17:37:00,13.685,13.685,13.544,13.639,550000.0
2006-05-08 17:38:00,13.635,13.716,13.617,13.64,400000.0
2006-05-08 17:39:00,13.683,13.701,13.601,13.622,350000.0
2006-05-08 17:40:00,13.622,13.741,13.622,13.736,500000.0
2006-05-08 17:41:00,13.751,13.751,13.661,13.661,150000.0
2006-05-08 17:42:00,13.618,13.731,13.618,13.709,500000.0
2006-05-08 17:43:00,13.754,13.755,13.61,13.637,400000.0
2006-05-08 17:44:00,13.709,13.709,13.622,13.69,450000.0
2006-05-08 17:45:00,13.636,13.73,13.615,13.642,550000.0
2006-05-08 17:46:00,13.663,13.739,13.649,13.71,500000.0
2006-05-08 17:47:00,13.741,13.801,13.673,13.705,400000.0
2006-05-08 17:48:00,13.741,13.765,13.652,13.765,400000.0
2006-05-08 17:49:00,13.728,13.766,13.677,13.734,350000.0
2006-05-08 17:50:00,13.752,13.795,13.676,13.676,550000.0
2006-05-08 17:51:00,13.685,13.726,13.598,13.672,550000.0
2006-05-08 17:52:00,13.749,13.793,13.652,13.656,350000.0
2006-05-08 17:53:00,13.743,13.802,13.703,13.703,500000.0
2006-05-08 17:54:00,13.691,13.772,13.647,13.772,350000.0
2006-05-08 17:55:00,13.678,13.783,13.678,13.756,350000.0
2006-05-08 17:56:00,13.665,13.781,13.652,13.706,400000.0
2006-05-08 17:57:00,13.754,13.754,13.67,13.716,400000.0
2006-05-08 17:58:00,13.718,13.732,13.656,13.697,450000.0
2006-05-08 17:59:00,13.63,13.76,13.63,13.76,350000.0
2006-05-08 18:00:00,13.655,13.76,13.655,13.753,350000.0
2006-05-08 18:01:00,13.738,13.793,13.65,13.707,450000.0
2006-05-08 18:02:00,13.659,13.745,13.631,13.741,500000.0
2006-05-08 18:03:00,13.732,13.772,13.702,13.743,350000.0
2006-05-08 18:04:00,13.804,13.829,13.714,13.76,400000.0
2006-05-08 18:05:00,13.731,13.798,13.649,13.798,550000.0
2006-05-08 18:06:00,13.75,13.819,13.681,13.681,450000.0
2006-05-08 18:07:00,13.817,13.817,13.682,13.801,400000.0
2006-05-08 18:08:00,13.751,13.78,13.676,13.714,400000.0
2006-05-08 18:09:00,13.817,13.817,13.663,13.71,300000.0
2006-05-08 18:10:00,13.759,13.759,13.682,13.705,200000.0
2006-05-08 18:11:00,13.663,13.751,13.605,13.713,450000.0
2006-05-08 18:12:00,13.748,13.764,13.685,13.75,350000.0
2006-05-08 18:13:00,13.704,13.799,13.69,13.799,300000.0
2006-05-08 18:14:00,13.681,13.79,13.681,13.766,400000.0
2006-05-08 18:15:00,13.682,13.791,13.67,13.778,400000.0
2006-05-08 18:16:00,13.632,13.743,13.617,13.617,400000.0
2006-05-08 18:17:00,13.657,13.686,13.546,13.603,350000.0
2006-05-08 18:18:00,13.658,13.737,13.583,13.583,500000.0
2006-05-08 18:19:00,13.589,13.667,13.589,13.654,450000.0
2006-05-08 18:20:00,13.572,13.659,13.537,13.629,400000.0
2006-05-08 18:21:00,13.598,13.659,13.53,13.636,550000.0
2006-05-08 18:22:00,13.653,13.653,13.56,13.596,400000.0
2006-05-08 18:23:00,13.68,13.696,13.624,13.696,400000.0
2006-05-08 18:24:00,13.675,13.732,13.583,13.732,400000.0
2006-05-08 18:25:00,13.663,13.741,13.603,13.631,500000.0
2006-05-08 18:26:00,13.668,13.746,13.648,13.731,550000.0
2006-05-08 18:27:00,13.61,13.654,13.581,13.603,350000.0
2006-05-08 18:28:00,13.679,13.679,13.555,13.678,350000.0
2006-05-08 18:29:00,13.657,13.728,13.63,13.728,350000.0
2006-05-08 18:30:00,13.685,13.73,13.594,13.671,450000.0
2006-05-08 18:31:00,13.689,13.699,13.601,13.683,350000.0
2006-05-08 18:32:00,13.644,13.671,13.555,13.616,450000.0
2006-05-08 18:33:00,13.686,13.695,13.586,13.586,350000.0
2006-05-08 18:34:00,13.662,13.746,13.616,13.746,400000.0
2006-05-08 18:35:00,13.68,13.749,13.671,13.671,350000.0
2006-05-08 18:36:00,13.669,13.731,13.611,13.694,550000.0
2006-05-08 18:37:00,13.647,13.73,13.622,13.716,500000.0
2006-05-08 18:38:00,13.763,13.77,13.653,13.72,450000.0
2006-05-08 18:39:00,13.748,13.755,13.663,13.747,400000.0
2006-05-08 18:40:00,13.742,13.753,13.653,13.724,350000.0
2006-05-08 18:41:00,13.727,13.794,13.708,13.768,500000.0
2006-05-08 18:42:00,13.729,13.8,13.674,13.702,550000.0
2006-05-08 18:43:00,13.728,13.747,13.636,13.747,400000.0
2006-05-08 18:44:00,13.732,13.765,13.651,13.691,500000.0
2006-05-08 18:45:00,13.662,13.754,13.662,13.741,350000.0
2006-05-08 18:46:00,13.682,13.801,13.678,13.801,350000.0
2006-05-08 18:47:00,13.676,13.853,13.676,13.767,400000.0
2006-05-08 18:48:00,13.662,13.813,13.662,13.797,550000.0
2006-05-08 18:49:00,13.754,13.778,13.691,13.691,350000.0
2006-05-08 18:50:00,13.777,13.79,13.696,13.748,500000.0
2006-05-08 18:51:00,13.728,13.745,13.642,13.667,450000.0
2006-05-08 18:52:00,13.752,13.853,13.704,13.807,550000.0
2006-05-08 18:53:00,13.738,13.779,13.703,13.753,450000.0
2006-05-08 18:54:00,13.761,13.761,13.636,13.646,450000.0
2006-05-08 18:55:00,13.636,13.74,13.599,13.679,350000.0
2006-05-08 18:56:00,13.631,13.742,13.622,13.699,400000.0
2006-05-08 18:57:00,13.744,13.744,13.611,13.731,450000.0
2006-05-08 18:59:00,13.661,13.807,13.661,13.747,800000.0
2006-05-08 19:00:00,13.707,13.8,13.658,13.8,600000.0
2006-05-08 19:01:00,13.811,13.811,13.675,13.701,750000.0
2006-05-08 19:02:00,13.728,13.86,13.693,13.693,700000.0
2006-05-08 19:03:00,13.771,13.807,13.695,13.701,550000.0
2006-05-08 19:04:00,13.711,13.807,13.711,13.764,200000.0
2006-05-08 19:05:00,13.774,13.792,13.722,13.777,450000.0
2006-05-08 19:06:00,13.69,13.801,13.662,13.793,550000.0
2006-05-08 19:07:00,13.694,13.812,13.69,13.812,700000.0
2006-05-08 19:08:00,13.707,13.807,13.699,13.699,550000.0
2006-05-08 19:09:00,13.648,13.773,13.609,13.689,1000000.0
2006-05-08 19:10:00,13.715,13.796,13.656,13.709,450000.0
2006-05-08 19:11:00,13.684,13.751,13.652,13.665,500000.0
2006-05-08 19:12:00,13.679,13.783,13.653,13.772,700000.0
2006-05-08 19:13:00,13.716,13.801,13.678,13.735,650000.0
2006-05-08 19:14:00,13.7,13.777,13.653,13.777,600000.0
2006-05-08 19:15:00,13.808,13.831,13.708,13.816,750000.0
2006-05-08 19:16:00,13.806,13.806,13.68,13.767,600000.0
2006-05-08 19:17:00,13.681,13.8,13.678,13.681,550000.0
2006-05-08 19:18:00,13.787,13.824,13.686,13.767,650000.0
2006-05-08 19:19:00,13.747,13.747,13.588,13.737,900000.0
2006-05-08 19:20:00,13.698,13.758,13.616,13.677,300000.0
2006-05-08 19:21:00,13.702,13.702,13.601,13.611,550000.0
2006-05-08 19:22:00,13.658,13.693,13.532,13.692,700000.0
2006-05-08 19:23:00,13.724,13.753,13.625,13.625,500000.0
2006-05-08 19:24:00,13.706,13.754,13.632,13.712,450000.0
2006-05-08 19:25:00,13.678,13.78,13.649,13.649,350000.0
2006-05-08 19:26:00,13.66,13.712,13.606,13.693,350000.0
2006-05-08 19:27:00,13.64,13.737,13.64,13.716,450000.0
2006-05-08 19:29:00,13.628,13.702,13.628,13.686,400000.0
2006-05-08 19:30:00,13.729,13.729,13.582,13.623,650000.0
2006-05-08 19:31:00,13.639,13.728,13.639,13.642,450000.0
2006-05-08 19:32:00,13.689,13.739,13.642,13.661,800000.0
2006-05-08 19:35:00,13.631,13.705,13.599,13.618,550000.0
2006-05-08 19:36:00,13.704,13.742,13.618,13.618,350000.0
2006-05-08 19:37:00,13.689,13.714,13.611,13.695,550000.0
2006-05-08 19:40:00,13.687,13.756,13.63,13.671,500000.0
2006-05-08 19:41:00,13.647,13.67,13.647,13.67,100000.0
2006-05-08 19:46:00,13.705,13.729,13.618,13.729,450000.0
2006-05-08 19:47:00,13.744,13.744,13.667,13.667,250000.0
2006-05-08 19:52:00,13.707,13.725,13.626,13.65,400000.0
2006-05-08 19:53:00,13.614,13.656,13.614,13.656,100000.0
2006-05-08 20:00:00,13.708,13.708,13.624,13.655,200000.0
2006-05-08 20:02:00,13.71,13.746,13.661,13.715,350000.0
2006-05-08 20:04:00,13.719,13.751,13.611,13.696,400000.0
2006-05-08 20:07:00,13.715,13.715,13.623,13.659,200000.0
2006-05-08 20:09:00,13.714,13.746,13.626,13.706,500000.0
2006-05-08 20:10:00,13.745,13.745,13.634,13.685,350000.0
2006-05-08 20:11:00,13.662,13.736,13.637,13.646,550000.0
2006-05-08 20:15:00,13.715,13.715,13.623,13.659,200000.0
2006-05-08 20:17:00,13.715,13.715,13.623,13.659,200000.0
2006-05-08 20:19:00,13.715,13.715,13.623,13.659,200000.0
2006-05-08 20:21:00,13.609,13.742,13.609,13.641,350000.0
2006-05-08 20:22:00,13.664,13.711,13.605,13.711,600000.0
2006-05-08 20:23:00,13.611,13.742,13.609,13.742,700000.0
2006-05-08 20:24:00,13.657,13.746,13.639,13.733,250000.0
2006-05-08 20:25:00,13.625,13.746,13.599,13.714,550000.0
2006-05-08 20:26:00,13.692,13.761,13.627,13.682,500000.0
2006-05-08 20:28:00,13.747,13.754,13.691,13.726,600000.0
2006-05-08 20:29:00,13.672,13.75,13.659,13.75,250000.0
2006-05-08 20:30:00,13.704,13.749,13.653,13.749,350000.0
2006-05-08 20:31:00,13.795,13.795,13.718,13.768,400000.0
2006-05-08 20:32:00,13.8,13.808,13.723,13.765,450000.0
2006-05-08 20:33:00,13.728,13.805,13.728,13.735,450000.0
2006-05-08 20:34:00,13.754,13.776,13.72,13.72,250000.0
2006-05-08 20:38:00,13.765,13.765,13.673,13.709,200000.0
2006-05-08 20:41:00,13.723,13.766,13.673,13.679,400000.0
2006-05-08 20:42:00,13.732,13.74,13.66,13.672,350000.0
2006-05-08 20:43:00,13.675,13.758,13.674,13.713,350000.0
2006-05-08 20:46:00,13.686,13.773,13.676,13.77,450000.0
2006-05-08 20:47:00,13.771,13.771,13.635,13.642,150000.0
2006-05-08 20:48:00,13.737,13.793,13.657,13.759,850000.0
2006-05-08 20:49:00,13.75,13.773,13.725,13.725,250000.0
2006-05-08 20:51:00,13.717,13.738,13.701,13.738,200000.0
2006-05-08 20:53:00,13.735,13.735,13.643,13.679,250000.0
2006-05-08 20:54:00,13.667,13.767,13.627,13.627,350000.0
2006-05-08 20:55:00,13.645,13.712,13.623,13.712,400000.0
2006-05-08 20:56:00,13.763,13.767,13.647,13.767,250000.0
2006-05-08 20:58:00,13.673,13.792,13.673,13.692,350000.0
2006-05-08 20:59:00,13.647,13.741,13.647,13.723,500000.0
2006-05-08 21:00:00,13.662,13.765,13.657,13.729,500000.0
2006-05-08 21:01:00,13.754,13.772,13.665,13.772,350000.0
2006-05-08 21:04:00,13.684,13.744,13.661,13.743,300000.0
2006-05-08 21:05:00,13.733,13.737,13.652,13.652,350000.0
2006-05-08 21:06:00,13.728,13.728,13.603,13.652,550000.0
2006-05-08 21:07:00,13.71,13.767,13.636,13.738,400000.0
2006-05-08 21:08:00,13.668,13.731,13.617,13.701,250000.0
2006-05-08 21:11:00,13.613,13.696,13.6,13.688,250000.0
2006-05-08 21:13:00,13.716,13.76,13.638,13.757,650000.0
2006-05-08 21:20:00,13.752,13.752,13.643,13.643,550000.0
2006-05-08 21:21:00,13.71,13.768,13.656,13.711,600000.0
2006-05-08 21:22:00,13.671,13.778,13.652,13.753,450000.0
2006-05-08 21:23:00,13.7,13.776,13.617,13.617,600000.0
2006-05-08 21:25:00,13.645,13.774,13.645,13.724,400000.0
2006-05-08 21:26:00,13.756,13.759,13.756,13.759,100000.0
2006-05-08 21:27:00,13.702,13.758,13.645,13.662,400000.0
2006-05-08 21:28:00,13.713,13.713,13.713,13.713,50000.0
2006-05-08 21:31:00,13.689,13.78,13.63,13.78,250000.0
2006-05-08 21:32:00,13.674,13.761,13.645,13.667,350000.0
2006-05-08 21:33:00,13.714,13.747,13.657,13.694,300000.0
2006-05-08 21:35:00,13.762,13.762,13.677,13.761,400000.0
2006-05-08 21:36:00,13.673,13.799,13.646,13.783,500000.0
2006-05-08 21:38:00,13.66,13.79,13.66,13.79,350000.0
2006-05-08 21:41:00,13.765,13.765,13.673,13.709,200000.0
2006-05-08 21:43:00,13.771,13.784,13.688,13.731,300000.0
2006-05-08 21:44:00,13.691,13.815,13.661,13.815,550000.0
2006-05-08 21:45:00,13.723,13.746,13.722,13.722,150000.0
2006-05-08 21:46:00,13.754,13.822,13.705,13.733,500000.0
2006-05-08 21:49:00,13.749,13.796,13.717,13.796,350000.0
2006-05-08 21:51:00,13.703,13.83,13.688,13.688,350000.0
2006-05-08 21:52:00,13.703,13.802,13.68,13.802,450000.0
2006-05-08 21:53:00,13.776,13.834,13.76,13.803,350000.0
2006-05-08 21:54:00,13.813,13.873,13.734,13.823,450000.0
2006-05-08 21:55:00,13.867,13.872,13.797,13.848,350000.0
2006-05-08 21:56:00,13.746,13.832,13.746,13.82,350000.0
2006-05-08 21:57:00,13.874,13.874,13.775,13.844,500000.0
2006-05-08 21:58:00,13.792,13.938,13.792,13.852,350000.0
2006-05-08 21:59:00,13.791,13.849,13.759,13.783,400000.0
2006-05-08 22:00:00,13.821,13.856,13.76,13.856,400000.0
2006-05-08 22:01:00,13.765,13.89,13.753,13.881,400000.0
2006-05-08 22:02:00,13.854,13.87,13.766,13.77,450000.0
2006-05-08 22:03:00,13.743,13.869,13.743,13.812,400000.0
2006-05-08 22:04:00,13.9,13.903,13.77,13.78,350000.0
2006-05-08 22:05:00,13.782,13.897,13.773,13.801,450000.0
2006-05-08 22:06:00,13.769,13.918,13.769,13.853,500000.0
2006-05-08 22:07:00,13.796,13.878,13.769,13.791,400000.0
2006-05-08 22:08:00,13.868,13.877,13.776,13.776,250000.0
2006-05-08 22:09:00,13.839,13.898,13.727,13.895,500000.0
2006-05-08 22:10:00,13.88,13.907,13.763,13.778,450000.0
2006-05-08 22:12:00,13.799,13.841,13.742,13.768,250000.0
2006-05-08 22:13:00,13.791,13.871,13.737,13.746,750000.0
2006-05-08 22:14:00,13.831,13.859,13.744,13.784,400000.0
2006-05-08 22:17:00,13.757,13.878,13.755,13.755,450000.0
2006-05-08 22:21:00,13.758,13.835,13.758,13.797,250000.0
2006-05-08 22:22:00,13.875,13.875,13.75,13.869,250000.0
2006-05-08 22:23:00,13.832,13.867,13.77,13.774,550000.0
2006-05-08 22:24:00,13.74,13.85,13.74,13.848,350000.0
2006-05-08 22:25:00,13.799,13.872,13.769,13.784,200000.0
2006-05-08 22:26:00,13.827,13.867,13.788,13.867,200000.0
2006-05-08 22:28:00,13.746,13.85,13.746,13.825,500000.0
2006-05-08 22:29:00,13.817,13.84,13.755,13.829,450000.0
2006-05-08 22:31:00,13.792,13.844,13.759,13.759,500000.0
2006-05-08 22:32:00,13.854,13.854,13.679,13.735,650000.0
2006-05-08 22:33:00,13.723,13.838,13.723,13.823,350000.0
2006-05-08 22:35:00,13.848,13.865,13.761,13.761,500000.0
2006-05-08 22:36:00,13.814,13.834,13.709,13.834,350000.0
2006-05-08 22:37:00,13.816,13.848,13.716,13.813,550000.0
2006-05-08 22:40:00,13.725,13.823,13.719,13.732,650000.0
2006-05-08 22:41:00,13.73,13.835,13.716,13.805,650000.0
2006-05-08 22:42:00,13.815,13.826,13.749,13.754,400000.0
2006-05-08 22:43:00,13.772,13.849,13.762,13.762,200000.0
2006-05-08 22:44:00,13.775,13.775,13.737,13.74,200000.0
2006-05-08 22:45:00,13.742,13.822,13.692,13.706,400000.0
2006-05-08 22:46:00,13.814,13.85,13.726,13.735,350000.0
2006-05-08 22:48:00,13.827,13.827,13.742,13.775,200000.0
2006-05-08 22:51:00,13.814,13.814,13.714,13.753,200000.0
2006-05-08 22:55:00,13.805,13.805,13.705,13.744,200000.0
2006-05-08 22:57:00,13.814,13.838,13.768,13.838,250000.0
2006-05-08 22:58:00,13.801,13.84,13.778,13.803,300000.0
2006-05-08 23:04:00,13.886,13.905,13.774,13.84,500000.0
2006-05-08 23:11:00,13.836,13.836,13.736,13.774,200000.0
2006-05-08 23:19:00,13.835,13.843,13.832,13.833,200000.0
2006-05-08 23:20:00,13.893,13.893,13.853,13.853,300000.0
2006-05-08 23:37:00,13.845,13.845,13.74,13.777,200000.0
2006-05-08 23:42:00,13.78,13.85,13.771,13.85,400000.0
2006-05-08 23:46:00,13.828,13.85,13.789,13.823,200000.0
2006-05-08 23:47:00,13.872,13.872,13.79,13.79,100000.0
2006-05-08 23:48:00,13.842,13.872,13.812,13.815,350000.0
2006-05-08 23:49:00,13.847,13.882,13.838,13.882,150000.0
2006-05-09 00:00:00,13.96,14.55,13.69,14.48,200000.0
2006-05-09 00:06:00,13.824,13.824,13.725,13.763,200000.0
2006-05-09 00:08:00,13.828,13.837,13.718,13.777,700000.0
2006-05-09 00:14:00,13.782,13.897,13.759,13.759,300000.0
2006-05-09 00:17:00,13.872,13.889,13.758,13.889,400000.0
2006-05-09 00:18:00,13.805,13.881,13.759,13.881,300000.0
2006-05-09 00:20:00,13.856,13.856,13.755,13.795,200000.0
2006-05-09 00:25:00,13.794,13.878,13.794,13.878,250000.0
2006-05-09 00:30:00,13.84,13.887,13.787,13.816,400000.0
2006-05-09 00:33:00,13.892,13.892,13.811,13.883,250000.0
2006-05-09 00:34:00,13.861,13.861,13.802,13.802,150000.0
2006-05-09 00:35:00,13.787,13.866,13.771,13.865,300000.0
2006-05-09 00:40:00,13.877,13.877,13.801,13.801,100000.0
2006-05-09 00:44:00,13.853,13.868,13.771,13.813,350000.0
2006-05-09 00:49:00,13.871,13.935,13.814,13.841,450000.0
2006-05-09 00:52:00,13.886,13.906,13.795,13.824,500000.0
2006-05-09 00:54:00,13.873,13.899,13.779,13.817,250000.0
2006-05-09 00:56:00,13.889,13.889,13.802,13.844,250000.0
2006-05-09 00:57:00,13.859,13.881,13.859,13.881,100000.0
2006-05-09 01:00:00,13.894,13.894,13.815,13.851,200000.0
2006-05-09 01:13:00,13.914,13.914,13.83,13.863,200000.0
2006-05-09 01:19:00,13.925,13.925,13.84,13.874,200000.0
2006-05-09 01:21:00,13.879,13.915,13.838,13.838,300000.0
2006-05-09 01:23:00,13.885,13.885,13.793,13.829,200000.0
2006-05-09 01:34:00,13.797,13.937,13.776,13.887,400000.0
2006-05-09 01:36:00,13.832,13.892,13.825,13.892,150000.0
2006-05-09 01:37:00,13.85,13.911,13.797,13.911,250000.0
2006-05-09 01:38:00,13.787,13.893,13.787,13.893,100000.0
2006-05-09 01:39:00,13.856,13.881,13.838,13.838,250000.0
2006-05-09 01:40:00,13.794,13.933,13.794,13.882,350000.0
2006-05-09 01:54:00,13.894,13.894,13.81,13.843,200000.0
2006-05-09 02:00:00,13.884,13.884,13.769,13.813,650000.0
2006-05-09 02:01:00,13.854,13.854,13.754,13.847,250000.0
2006-05-09 02:02:00,13.793,13.927,13.793,13.884,600000.0
2006-05-09 02:03:00,13.796,13.883,13.768,13.883,250000.0
2006-05-09 02:04:00,13.789,13.874,13.752,13.752,350000.0
2006-05-09 02:05:00,13.835,13.849,13.776,13.8,350000.0
2006-05-09 02:06:00,13.874,13.874,13.731,13.772,450000.0
2006-05-09 02:07:00,13.808,13.883,13.749,13.879,750000.0
2006-05-09 02:08:00,13.84,13.847,13.731,13.836,600000.0
2006-05-09 02:09:00,13.836,13.874,13.796,13.856,400000.0
2006-05-09 02:11:00,13.755,13.864,13.714,13.862,450000.0
2006-05-09 02:12:00,13.785,13.885,13.734,13.885,250000.0
2006-05-09 02:13:00,13.901,13.901,13.778,13.884,350000.0
2006-05-09 02:14:00,13.777,13.886,13.777,13.884,700000.0
2006-05-09 02:15:00,13.759,13.908,13.738,13.908,1050000.0
2006-05-09 02:16:00,13.831,13.901,13.779,13.79,700000.0
2006-05-09 02:17:00,13.838,13.838,13.716,13.734,400000.0
2006-05-09 02:18:00,13.84,13.883,13.767,13.863,400000.0
2006-05-09 02:19:00,13.754,13.893,13.754,13.78,400000.0
2006-05-09 02:20:00,13.886,13.908,13.771,13.771,550000.0
2006-05-09 02:21:00,13.837,13.841,13.766,13.766,250000.0
2006-05-09 02:22:00,13.866,13.89,13.779,13.806,300000.0
2006-05-09 02:23:00,13.871,13.871,13.777,13.777,600000.0
2006-05-09 02:24:00,13.75,13.856,13.75,13.856,400000.0
2006-05-09 02:26:00,13.746,13.85,13.746,13.816,400000.0
2006-05-09 02:28:00,13.738,13.846,13.719,13.769,600000.0
2006-05-09 02:29:00,13.78,13.863,13.737,13.768,350000.0
2006-05-09 02:30:00,13.745,13.872,13.745,13.872,650000.0
2006-05-09 02:31:00,13.83,13.88,13.739,13.739,700000.0
2006-05-09 02:32:00,13.756,13.875,13.756,13.842,750000.0
2006-05-09 02:33:00,13.862,13.862,13.745,13.826,650000.0
2006-05-09 02:34:00,13.787,13.933,13.787,13.825,500000.0
2006-05-09 02:35:00,13.877,13.887,13.755,13.858,450000.0
2006-05-09 02:37:00,13.916,13.92,13.833,13.844,600000.0
2006-05-09 02:38:00,13.865,13.878,13.792,13.844,400000.0
2006-05-09 02:39:00,13.831,13.855,13.727,13.727,550000.0
2006-05-09 02:40:00,13.81,13.876,13.741,13.807,750000.0
2006-05-09 02:43:00,13.817,13.882,13.748,13.833,500000.0
2006-05-09 02:44:00,13.745,13.863,13.745,13.839,400000.0
2006-05-09 02:47:00,13.802,13.865,13.728,13.728,450000.0
2006-05-09 02:48:00,13.863,13.868,13.724,13.724,350000.0
2006-05-09 02:49:00,13.831,13.847,13.759,13.842,250000.0
2006-05-09 02:50:00,13.842,13.859,13.78,13.78,250000.0
2006-05-09 02:51:00,13.804,13.876,13.742,13.793,400000.0
2006-05-09 02:52:00,13.864,13.864,13.747,13.811,400000.0
2006-05-09 02:53:00,13.722,13.862,13.722,13.797,350000.0
2006-05-09 02:54:00,13.78,13.876,13.776,13.801,250000.0
2006-05-09 02:55:00,13.771,13.888,13.745,13.832,600000.0
2006-05-09 02:56:00,13.82,13.846,13.82,13.839,400000.0
2006-05-09 02:57:00,13.8,13.827,13.787,13.787,150000.0
2006-05-09 02:58:00,13.795,13.93,13.769,13.769,250000.0
2006-05-09 02:59:00,13.818,13.854,13.741,13.819,350000.0
2006-05-09 03:00:00,13.819,13.9,13.819,13.877,350000.0
2006-05-09 03:01:00,13.828,13.89,13.782,13.871,400000.0
2006-05-09 03:02:00,13.836,13.884,13.726,13.884,300000.0
2006-05-09 03:03:00,13.85,13.865,13.763,13.763,200000.0
2006-05-09 03:04:00,13.866,13.866,13.773,13.804,200000.0
2006-05-09 03:05:00,13.778,13.852,13.778,13.843,250000.0
2006-05-09 03:06:00,13.834,13.852,13.775,13.848,350000.0
2006-05-09 03:07:00,13.874,13.874,13.77,13.782,350000.0
2006-05-09 03:09:00,13.832,13.832,13.728,13.766,200000.0
2006-05-09 03:10:00,13.765,13.765,13.763,13.763,100000.0
2006-05-09 03:12:00,13.722,13.837,13.711,13.837,350000.0
2006-05-09 03:13:00,13.767,13.826,13.716,13.826,500000.0
2006-05-09 03:14:00,13.756,13.79,13.692,13.772,300000.0
2006-05-09 03:15:00,13.843,13.884,13.762,13.848,850000.0
2006-05-09 03:16:00,13.889,13.912,13.785,13.884,550000.0
2006-05-09 03:17:00,13.886,13.886,13.848,13.848,250000.0
2006-05-09 03:18:00,13.808,13.863,13.788,13.847,300000.0
2006-05-09 03:19:00,13.812,13.932,13.775,13.793,900000.0
2006-05-09 03:20:00,13.872,13.872,13.74,13.746,950000.0
2006-05-09 03:21:00,13.791,13.846,13.767,13.814,300000.0
2006-05-09 03:22:00,13.892,13.907,13.753,13.814,400000.0
2006-05-09 03:24:00,13.824,13.878,13.765,13.821,350000.0
2006-05-09 03:25:00,13.84,13.84,13.764,13.772,250000.0
2006-05-09 03:26:00,13.708,13.869,13.708,13.834,400000.0
2006-05-09 03:27:00,13.822,13.841,13.741,13.841,550000.0
2006-05-09 03:28:00,13.834,13.858,13.766,13.852,300000.0
2006-05-09 03:29:00,13.751,13.828,13.744,13.814,350000.0
2006-05-09 03:30:00,13.82,13.895,13.761,13.791,450000.0
2006-05-09 03:31:00,13.844,13.844,13.741,13.814,350000.0
2006-05-09 03:32:00,13.828,13.828,13.729,13.82,400000.0
2006-05-09 03:33:00,13.823,13.842,13.741,13.832,450000.0
2006-05-09 03:34:00,13.717,13.865,13.717,13.771,450000.0
2006-05-09 03:35:00,13.886,13.886,13.765,13.849,550000.0
2006-05-09 03:36:00,13.75,13.828,13.75,13.776,350000.0
2006-05-09 03:37:00,13.774,13.838,13.774,13.838,300000.0
2006-05-09 03:38:00,13.83,13.848,13.75,13.843,200000.0
2006-05-09 03:39:00,13.784,13.831,13.769,13.831,150000.0
2006-05-09 03:40:00,13.804,13.82,13.706,13.788,400000.0
2006-05-09 03:41:00,13.796,13.854,13.734,13.826,250000.0
2006-05-09 03:42:00,13.739,13.826,13.736,13.765,500000.0
2006-05-09 03:43:00,13.816,13.845,13.703,13.758,450000.0
2006-05-09 03:44:00,13.805,13.808,13.703,13.703,350000.0
2006-05-09 03:45:00,13.771,13.792,13.765,13.765,250000.0
2006-05-09 03:46:00,13.798,13.816,13.75,13.801,300000.0
2006-05-09 03:47:00,13.784,13.821,13.684,13.763,400000.0
2006-05-09 03:48:00,13.799,13.799,13.684,13.685,250000.0
2006-05-09 03:50:00,13.735,13.839,13.708,13.708,600000.0
2006-05-09 03:51:00,13.833,13.854,13.731,13.794,400000.0
2006-05-09 03:52:00,13.797,13.838,13.751,13.751,250000.0
2006-05-09 03:53:00,13.721,13.842,13.704,13.704,350000.0
2006-05-09 03:55:00,13.779,13.805,13.685,13.725,500000.0
2006-05-09 03:57:00,13.777,13.828,13.715,13.739,550000.0
2006-05-09 03:58:00,13.779,13.82,13.686,13.744,1050000.0
2006-05-09 04:00:00,13.8,13.846,13.728,13.762,300000.0
2006-05-09 04:01:00,13.797,13.816,13.748,13.748,250000.0
2006-05-09 04:02:00,13.733,13.817,13.733,13.795,400000.0
2006-05-09 04:03:00,13.786,13.843,13.719,13.811,200000.0
2006-05-09 04:05:00,13.687,13.814,13.687,13.727,450000.0
2006-05-09 04:10:00,13.775,13.802,13.671,13.802,400000.0
2006-05-09 04:11:00,13.746,13.821,13.698,13.698,300000.0
2006-05-09 04:12:00,13.707,13.788,13.704,13.774,450000.0
2006-05-09 04:13:00,13.78,13.845,13.698,13.74,450000.0
2006-05-09 04:17:00,13.783,13.819,13.675,13.819,550000.0
2006-05-09 04:22:00,13.774,13.774,13.674,13.713,200000.0
2006-05-09 04:23:00,13.765,13.823,13.725,13.749,400000.0
2006-05-09 04:24:00,13.765,13.819,13.759,13.787,300000.0
2006-05-09 04:25:00,13.697,13.822,13.697,13.822,100000.0
2006-05-09 04:29:00,13.795,13.814,13.689,13.719,550000.0
2006-05-09 04:30:00,13.768,13.837,13.768,13.837,250000.0
2006-05-09 04:31:00,13.809,13.809,13.701,13.789,350000.0
2006-05-09 04:32:00,13.724,13.845,13.724,13.766,250000.0
2006-05-09 04:33:00,13.79,13.809,13.661,13.777,400000.0
2006-05-09 04:34:00,13.775,13.78,13.672,13.672,200000.0
2006-05-09 04:36:00,13.808,13.824,13.73,13.824,400000.0
2006-05-09 04:37:00,13.786,13.806,13.675,13.722,400000.0
2006-05-09 04:38:00,13.765,13.817,13.687,13.817,450000.0
2006-05-09 04:42:00,13.806,13.806,13.672,13.717,250000.0
2006-05-09 04:43:00,13.761,13.807,13.693,13.766,400000.0
2006-05-09 04:45:00,13.708,13.826,13.693,13.754,1100000.0
2006-05-09 04:46:00,13.823,13.823,13.706,13.799,500000.0
2006-05-09 04:47:00,13.711,13.811,13.685,13.758,350000.0
2006-05-09 04:48:00,13.768,13.796,13.679,13.679,500000.0
2006-05-09 04:49:00,13.793,13.793,13.641,13.641,200000.0
2006-05-09 04:50:00,13.759,13.76,13.729,13.733,400000.0
2006-05-09 04:51:00,13.783,13.819,13.673,13.706,450000.0
2006-05-09 04:52:00,13.747,13.839,13.698,13.788,800000.0
2006-05-09 04:53:00,13.739,13.776,13.69,13.772,300000.0
2006-05-09 04:54:00,13.768,13.816,13.72,13.77,500000.0
2006-05-09 04:55:00,13.721,13.786,13.677,13.677,550000.0
2006-05-09 04:56:00,13.688,13.851,13.684,13.758,800000.0
2006-05-09 04:57:00,13.678,13.806,13.676,13.787,350000.0
2006-05-09 04:58:00,13.756,13.81,13.694,13.762,500000.0
2006-05-09 04:59:00,13.698,13.817,13.687,13.711,400000.0
2006-05-09 05:00:00,13.776,13.798,13.676,13.772,650000.0
2006-05-09 05:01:00,13.714,13.831,13.714,13.831,450000.0
2006-05-09 05:02:00,13.744,13.773,13.692,13.692,300000.0
2006-05-09 05:05:00,13.776,13.776,13.634,13.692,450000.0
2006-05-09 05:06:00,13.796,13.796,13.652,13.741,350000.0
2006-05-09 05:07:00,13.71,13.75,13.643,13.749,600000.0
2006-05-09 05:08:00,13.654,13.809,13.654,13.809,200000.0
2006-05-09 05:10:00,13.802,13.899,13.765,13.778,250000.0
2006-05-09 05:11:00,13.739,13.785,13.728,13.769,200000.0
2006-05-09 05:12:00,13.745,13.86,13.723,13.81,550000.0
2006-05-09 05:13:00,13.777,13.896,13.734,13.847,550000.0
2006-05-09 05:14:00,13.781,13.825,13.679,13.815,600000.0
2006-05-09 05:15:00,13.758,13.758,13.716,13.744,150000.0
2006-05-09 05:17:00,13.725,13.823,13.709,13.823,500000.0
2006-05-09 05:18:00,13.815,13.816,13.721,13.814,550000.0
2006-05-09 05:22:00,13.716,13.798,13.685,13.733,350000.0
2006-05-09 05:23:00,13.754,13.812,13.671,13.811,450000.0
2006-05-09 05:24:00,13.784,13.813,13.741,13.811,350000.0
2006-05-09 05:25:00,13.777,13.824,13.683,13.711,550000.0
2006-05-09 05:27:00,13.699,13.823,13.699,13.823,150000.0
2006-05-09 05:28:00,13.778,13.821,13.679,13.73,250000.0
2006-05-09 05:29:00,13.815,13.815,13.695,13.767,500000.0
2006-05-09 05:30:00,13.697,13.803,13.697,13.788,400000.0
2006-05-09 05:31:00,13.716,13.842,13.716,13.842,150000.0
2006-05-09 05:32:00,13.863,13.874,13.727,13.747,400000.0
2006-05-09 05:33:00,13.838,13.838,13.714,13.734,400000.0
2006-05-09 05:34:00,13.841,13.841,13.704,13.795,550000.0
2006-05-09 05:36:00,13.731,13.906,13.731,13.787,500000.0
2006-05-09 05:40:00,13.841,13.841,13.722,13.733,400000.0
2006-05-09 05:41:00,13.82,13.865,13.769,13.849,550000.0
2006-05-09 05:42:00,13.711,13.834,13.711,13.834,500000.0
2006-05-09 05:43:00,13.829,13.846,13.723,13.723,300000.0
2006-05-09 05:44:00,13.759,13.885,13.751,13.873,550000.0
2006-05-09 05:45:00,13.779,13.868,13.726,13.861,400000.0
2006-05-09 05:46:00,13.71,13.826,13.71,13.826,300000.0
2006-05-09 05:47:00,13.831,13.831,13.783,13.791,300000.0
2006-05-09 05:48:00,13.798,13.808,13.78,13.78,250000.0
2006-05-09 05:49:00,13.805,13.829,13.722,13.794,400000.0
2006-05-09 05:50:00,13.804,13.827,13.73,13.805,350000.0
2006-05-09 05:51:00,13.745,13.849,13.727,13.81,1000000.0
2006-05-09 05:52:00,13.802,13.848,13.712,13.848,900000.0
2006-05-09 05:53:00,13.733,13.853,13.733,13.851,350000.0
2006-05-09 05:54:00,13.815,13.858,13.774,13.78,350000.0
2006-05-09 05:55:00,13.82,13.858,13.742,13.763,750000.0
2006-05-09 05:56:00,13.745,13.805,13.662,13.805,750000.0
2006-05-09 05:57:00,13.783,13.848,13.734,13.817,550000.0
2006-05-09 05:58:00,13.789,13.83,13.735,13.735,350000.0
2006-05-09 05:59:00,13.778,13.81,13.704,13.806,250000.0
2006-05-09 06:00:00,13.787,13.844,13.761,13.787,300000.0
2006-05-09 06:02:00,13.751,13.839,13.7,13.839,500000.0
2006-05-09 06:03:00,13.823,13.844,13.731,13.776,450000.0
2006-05-09 06:04:00,13.766,13.845,13.689,13.733,600000.0
2006-05-09 06:05:00,13.815,13.834,13.692,13.692,500000.0
2006-05-09 06:06:00,13.749,13.843,13.687,13.749,500000.0
2006-05-09 06:07:00,13.831,13.836,13.706,13.817,300000.0
2006-05-09 06:09:00,13.797,13.797,13.712,13.795,300000.0
2006-05-09 06:11:00,13.731,13.836,13.711,13.728,350000.0
2006-05-09 06:12:00,13.745,13.757,13.745,13.757,100000.0
2006-05-09 06:13:00,13.774,13.799,13.691,13.728,550000.0
2006-05-09 06:17:00,13.816,13.816,13.737,13.772,200000.0
2006-05-09 06:19:00,13.826,13.859,13.75,13.827,300000.0
2006-05-09 06:20:00,13.862,13.866,13.785,13.866,250000.0
2006-05-09 06:21:00,13.799,13.859,13.743,13.818,450000.0
2006-05-09 06:22:00,13.821,13.87,13.743,13.804,350000.0
2006-05-09 06:29:00,13.809,13.87,13.742,13.766,300000.0
2006-05-09 06:33:00,13.711,13.818,13.688,13.794,350000.0
2006-05-09 06:35:00,13.804,13.811,13.744,13.744,150000.0
2006-05-09 06:36:00,13.823,13.823,13.777,13.777,100000.0
2006-05-09 06:42:00,13.811,13.852,13.767,13.807,500000.0
2006-05-09 06:43:00,13.828,13.828,13.706,13.744,300000.0
2006-05-09 06:44:00,13.802,13.812,13.753,13.753,450000.0
2006-05-09 06:45:00,13.779,13.819,13.684,13.733,550000.0
2006-05-09 06:46:00,13.839,13.879,13.745,13.745,350000.0
2006-05-09 06:47:00,13.835,13.835,13.705,13.819,550000.0
2006-05-09 06:49:00,13.714,13.791,13.674,13.782,700000.0
2006-05-09 06:52:00,13.721,13.807,13.721,13.793,300000.0
2006-05-09 06:56:00,13.786,13.786,13.686,13.724,200000.0
2006-05-09 07:00:00,13.716,13.767,13.716,13.767,100000.0
2006-05-09 07:01:00,13.794,13.811,13.737,13.811,150000.0
2006-05-09 07:02:00,13.774,13.823,13.774,13.785,200000.0
2006-05-09 07:03:00,13.684,13.81,13.68,13.74,650000.0
2006-05-09 07:10:00,13.717,13.825,13.695,13.711,550000.0
2006-05-09 07:11:00,13.721,13.786,13.675,13.759,400000.0
2006-05-09 07:12:00,13.758,13.8,13.69,13.798,350000.0
2006-05-09 07:13:00,13.718,13.8,13.689,13.783,400000.0
2006-05-09 07:14:00,13.729,13.8,13.7,13.758,600000.0
2006-05-09 07:15:00,13.752,13.775,13.671,13.692,300000.0
2006-05-09 07:16:00,13.719,13.797,13.719,13.797,250000.0
2006-05-09 07:17:00,13.713,13.795,13.696,13.765,450000.0
2006-05-09 07:18:00,13.747,13.758,13.694,13.745,500000.0
2006-05-09 07:19:00,13.764,13.824,13.696,13.696,300000.0
2006-05-09 07:20:00,13.754,13.779,13.645,13.779,500000.0
2006-05-09 07:21:00,13.736,13.778,13.729,13.756,350000.0
2006-05-09 07:22:00,13.779,13.779,13.716,13.777,350000.0
2006-05-09 07:23:00,13.801,13.846,13.697,13.763,700000.0
2006-05-09 07:24:00,13.754,13.779,13.678,13.737,250000.0
2006-05-09 07:25:00,13.804,13.81,13.694,13.694,300000.0
2006-05-09 07:26:00,13.74,13.74,13.711,13.711,200000.0
2006-05-09 07:27:00,13.77,13.825,13.717,13.764,450000.0
2006-05-09 07:28:00,13.786,13.789,13.688,13.766,300000.0
2006-05-09 07:29:00,13.701,13.762,13.665,13.762,350000.0
2006-05-09 07:30:00,13.786,13.809,13.786,13.809,150000.0
2006-05-09 07:32:00,13.775,13.816,13.731,13.762,250000.0
2006-05-09 07:33:00,13.797,13.828,13.71,13.71,350000.0
2006-05-09 07:34:00,13.829,13.829,13.726,13.792,350000.0
2006-05-09 07:36:00,13.738,13.83,13.737,13.779,500000.0
2006-05-09 07:45:00,13.729,13.792,13.684,13.792,400000.0
2006-05-09 07:46:00,13.802,13.802,13.795,13.795,100000.0
2006-05-09 07:48:00,13.783,13.794,13.712,13.794,200000.0
2006-05-09 07:50:00,13.736,13.816,13.736,13.816,100000.0
2006-05-09 07:51:00,13.738,13.853,13.738,13.804,600000.0
2006-05-09 07:52:00,13.792,13.798,13.685,13.798,350000.0
2006-05-09 07:53:00,13.66,13.775,13.66,13.775,200000.0
2006-05-09 07:59:00,13.732,13.789,13.721,13.733,350000.0
2006-05-09 08:00:00,13.728,13.832,13.7,13.713,450000.0
2006-05-09 08:01:00,13.729,13.812,13.679,13.679,350000.0
2006-05-09 08:02:00,13.686,13.798,13.666,13.722,750000.0
2006-05-09 08:03:00,13.705,13.815,13.705,13.773,450000.0
2006-05-09 08:04:00,13.707,13.811,13.669,13.669,450000.0
2006-05-09 08:05:00,13.721,13.821,13.702,13.751,550000.0
2006-05-09 08:06:00,13.718,13.783,13.686,13.726,400000.0
2006-05-09 08:07:00,13.807,13.807,13.696,13.795,500000.0
2006-05-09 08:09:00,13.708,13.763,13.66,13.698,500000.0
2006-05-09 08:10:00,13.8,13.833,13.748,13.748,250000.0
2006-05-09 08:11:00,13.803,13.803,13.657,13.751,300000.0
2006-05-09 08:12:00,13.772,13.806,13.702,13.702,250000.0
2006-05-09 08:15:00,13.68,13.801,13.68,13.766,500000.0
2006-05-09 08:16:00,13.66,13.8,13.66,13.755,550000.0
2006-05-09 08:18:00,13.762,13.803,13.691,13.763,550000.0
2006-05-09 08:19:00,13.682,13.757,13.675,13.715,550000.0
2006-05-09 08:21:00,13.692,13.807,13.665,13.716,550000.0
2006-05-09 08:23:00,13.741,13.813,13.672,13.759,700000.0
2006-05-09 08:24:00,13.797,13.797,13.684,13.771,500000.0
2006-05-09 08:26:00,13.78,13.79,13.677,13.79,500000.0
2006-05-09 08:27:00,13.733,13.751,13.71,13.751,250000.0
2006-05-09 08:28:00,13.759,13.799,13.685,13.749,450000.0
2006-05-09 08:30:00,13.757,13.779,13.689,13.731,400000.0
2006-05-09 08:31:00,13.666,13.737,13.666,13.686,400000.0
2006-05-09 08:32:00,13.76,13.76,13.703,13.705,250000.0
2006-05-09 08:33:00,13.731,13.774,13.65,13.734,400000.0
2006-05-09 08:34:00,13.687,13.736,13.647,13.668,300000.0
2006-05-09 08:35:00,13.715,13.742,13.627,13.705,450000.0
2006-05-09 08:36:00,13.733,13.758,13.64,13.675,500000.0
2006-05-09 08:39:00,13.68,13.717,13.6,13.6,250000.0
2006-05-09 08:40:00,13.69,13.743,13.657,13.701,250000.0
2006-05-09 08:41:00,13.691,13.711,13.648,13.648,350000.0
2006-05-09 08:42:00,13.744,13.744,13.652,13.715,450000.0
2006-05-09 08:43:00,13.724,13.731,13.654,13.713,200000.0
2006-05-09 08:44:00,13.706,13.767,13.698,13.745,350000.0
2006-05-09 08:45:00,13.724,13.748,13.667,13.667,350000.0
2006-05-09 08:46:00,13.757,13.777,13.649,13.739,500000.0
2006-05-09 08:47:00,13.741,13.741,13.612,13.675,550000.0
2006-05-09 08:48:00,13.628,13.693,13.628,13.669,450000.0
2006-05-09 08:49:00,13.741,13.741,13.608,13.674,400000.0
2006-05-09 08:50:00,13.596,13.732,13.596,13.658,300000.0
2006-05-09 08:51:00,13.648,13.687,13.572,13.626,350000.0
2006-05-09 08:53:00,13.671,13.688,13.595,13.664,400000.0
2006-05-09 08:54:00,13.683,13.683,13.57,13.572,350000.0
2006-05-09 08:55:00,13.664,13.706,13.533,13.663,500000.0
2006-05-09 08:56:00,13.572,13.69,13.529,13.605,550000.0
2006-05-09 08:57:00,13.627,13.712,13.56,13.673,550000.0
2006-05-09 08:58:00,13.613,13.726,13.613,13.668,300000.0
2006-05-09 08:59:00,13.685,13.685,13.515,13.625,500000.0
2006-05-09 09:00:00,13.608,13.684,13.554,13.555,550000.0
2006-05-09 09:01:00,13.622,13.666,13.553,13.646,450000.0
2006-05-09 09:02:00,13.523,13.639,13.523,13.592,550000.0
2006-05-09 09:03:00,13.59,13.642,13.507,13.507,300000.0
2006-05-09 09:04:00,13.608,13.66,13.51,13.66,400000.0
2006-05-09 09:06:00,13.603,13.64,13.524,13.568,350000.0
2006-05-09 09:07:00,13.617,13.628,13.515,13.628,400000.0
2006-05-09 09:08:00,13.606,13.667,13.516,13.629,500000.0
2006-05-09 09:09:00,13.517,13.65,13.517,13.533,450000.0
2006-05-09 09:10:00,13.621,13.63,13.509,13.63,350000.0
2006-05-09 09:11:00,13.611,13.611,13.498,13.541,550000.0
2006-05-09 09:12:00,13.611,13.672,13.534,13.554,550000.0
2006-05-09 09:13:00,13.563,13.643,13.507,13.643,450000.0
2006-05-09 09:14:00,13.636,13.684,13.594,13.594,500000.0
2006-05-09 09:15:00,13.595,13.676,13.58,13.633,350000.0
2006-05-09 09:20:00,13.592,13.69,13.564,13.564,450000.0
2006-05-09 09:22:00,13.608,13.63,13.542,13.63,250000.0
2006-05-09 09:23:00,13.558,13.66,13.527,13.605,450000.0
2006-05-09 09:25:00,13.64,13.658,13.55,13.552,600000.0
2006-05-09 09:26:00,13.567,13.596,13.464,13.507,500000.0
2006-05-09 09:27:00,13.511,13.642,13.496,13.526,400000.0
2006-05-09 09:29:00,13.554,13.669,13.554,13.615,300000.0
2006-05-09 09:30:00,13.522,13.619,13.483,13.619,400000.0
2006-05-09 09:31:00,13.591,13.591,13.516,13.583,400000.0
2006-05-09 09:32:00,13.576,13.623,13.522,13.623,250000.0
2006-05-09 09:33:00,13.593,13.644,13.484,13.644,450000.0
2006-05-09 09:35:00,13.544,13.64,13.544,13.64,350000.0
2006-05-09 09:37:00,13.594,13.645,13.512,13.612,400000.0
2006-05-09 09:38:00,13.58,13.69,13.534,13.643,450000.0
2006-05-09 09:39:00,13.676,13.731,13.566,13.672,500000.0
2006-05-09 09:40:00,13.575,13.707,13.554,13.554,550000.0
2006-05-09 09:42:00,13.634,13.634,13.539,13.582,400000.0
2006-05-09 09:43:00,13.676,13.676,13.556,13.647,350000.0
2006-05-09 09:44:00,13.589,13.683,13.577,13.605,350000.0
2006-05-09 09:46:00,13.616,13.668,13.596,13.649,250000.0
2006-05-09 09:50:00,13.607,13.702,13.576,13.576,500000.0
2006-05-09 09:57:00,13.603,13.69,13.583,13.672,500000.0
2006-05-09 10:01:00,13.629,13.68,13.532,13.647,500000.0
2006-05-09 10:02:00,13.56,13.69,13.56,13.654,350000.0
2006-05-09 10:03:00,13.644,13.67,13.561,13.583,400000.0
2006-05-09 10:04:00,13.651,13.673,13.582,13.609,400000.0
2006-05-09 10:05:00,13.54,13.681,13.517,13.681,400000.0
2006-05-09 10:06:00,13.643,13.705,13.586,13.705,450000.0
2006-05-09 10:07:00,13.64,13.677,13.558,13.602,400000.0
2006-05-09 10:09:00,13.706,13.706,13.556,13.688,450000.0
2006-05-09 10:11:00,13.709,13.771,13.603,13.603,500000.0
2006-05-09 10:12:00,13.679,13.679,13.546,13.621,350000.0
2006-05-09 10:13:00,13.609,13.666,13.53,13.551,500000.0
2006-05-09 10:14:00,13.585,13.64,13.585,13.64,100000.0
2006-05-09 10:15:00,13.672,13.673,13.577,13.63,350000.0
2006-05-09 10:18:00,13.512,13.653,13.495,13.653,450000.0
2006-05-09 10:24:00,13.678,13.681,13.537,13.677,900000.0
2006-05-09 10:25:00,13.579,13.724,13.579,13.637,700000.0
2006-05-09 10:27:00,13.635,13.677,13.561,13.677,450000.0
2006-05-09 10:29:00,13.671,13.671,13.528,13.641,900000.0
2006-05-09 10:32:00,13.6,13.656,13.515,13.633,700000.0
2006-05-09 10:33:00,13.638,13.679,13.552,13.653,400000.0
2006-05-09 10:34:00,13.668,13.668,13.513,13.623,500000.0
2006-05-09 10:35:00,13.572,13.696,13.572,13.614,400000.0
2006-05-09 10:36:00,13.573,13.633,13.535,13.539,500000.0
2006-05-09 10:44:00,13.615,13.679,13.532,13.648,900000.0
2006-05-09 10:50:00,13.644,13.689,13.568,13.568,800000.0
2006-05-09 10:52:00,13.667,13.748,13.581,13.679,950000.0
2006-05-09 10:53:00,13.653,13.713,13.588,13.625,500000.0
2006-05-09 10:54:00,13.68,13.714,13.586,13.586,400000.0
2006-05-09 10:55:00,13.67,13.704,13.577,13.655,800000.0
2006-05-09 10:56:00,13.623,13.688,13.535,13.688,400000.0
2006-05-09 10:57:00,13.671,13.723,13.597,13.676,450000.0
2006-05-09 10:59:00,13.681,13.701,13.558,13.558,450000.0
2006-05-09 11:00:00,13.642,13.738,13.589,13.601,350000.0
2006-05-09 11:01:00,13.548,13.684,13.544,13.648,500000.0
2006-05-09 11:03:00,13.624,13.707,13.558,13.632,550000.0
2006-05-09 11:04:00,13.742,13.756,13.646,13.731,400000.0
2006-05-09 11:05:00,13.57,13.739,13.57,13.617,550000.0
2006-05-09 11:06:00,13.698,13.727,13.599,13.599,350000.0
2006-05-09 11:07:00,13.661,13.711,13.59,13.711,450000.0
2006-05-09 11:08:00,13.656,13.759,13.634,13.759,350000.0
2006-05-09 11:09:00,13.742,13.742,13.632,13.724,500000.0
2006-05-09 11:10:00,13.628,13.75,13.628,13.673,400000.0
2006-05-09 11:12:00,13.722,13.739,13.614,13.696,550000.0
2006-05-09 11:13:00,13.708,13.742,13.589,13.736,500000.0
2006-05-09 11:14:00,13.636,13.723,13.591,13.723,400000.0
2006-05-09 11:15:00,13.61,13.728,13.589,13.647,400000.0
2006-05-09 11:19:00,13.632,13.743,13.608,13.743,550000.0
2006-05-09 11:23:00,13.613,13.74,13.613,13.63,500000.0
2006-05-09 11:29:00,13.651,13.728,13.628,13.654,500000.0
2006-05-09 11:31:00,13.714,13.743,13.636,13.698,350000.0
2006-05-09 11:32:00,13.698,13.742,13.633,13.633,450000.0
2006-05-09 11:34:00,13.75,13.752,13.612,13.721,500000.0
2006-05-09 11:35:00,13.704,13.73,13.599,13.667,450000.0
2006-05-09 11:39:00,13.654,13.714,13.607,13.627,350000.0
2006-05-09 11:40:00,13.648,13.74,13.617,13.684,400000.0
2006-05-09 11:41:00,13.615,13.69,13.614,13.638,350000.0
2006-05-09 11:42:00,13.597,13.725,13.597,13.7,350000.0
2006-05-09 11:43:00,13.712,13.721,13.626,13.721,350000.0
2006-05-09 11:45:00,13.613,13.7,13.594,13.691,550000.0
2006-05-09 11:46:00,13.681,13.722,13.598,13.622,400000.0
2006-05-09 11:47:00,13.659,13.736,13.585,13.694,500000.0
2006-05-09 11:48:00,13.682,13.721,13.619,13.719,400000.0
2006-05-09 11:49:00,13.724,13.785,13.65,13.726,350000.0
2006-05-09 11:50:00,13.738,13.775,13.665,13.775,350000.0
2006-05-09 11:51:00,13.641,13.806,13.641,13.744,450000.0
2006-05-09 11:52:00,13.639,13.745,13.579,13.745,450000.0
2006-05-09 11:53:00,13.623,13.722,13.623,13.68,400000.0
2006-05-09 11:54:00,13.796,13.83,13.699,13.746,550000.0
2006-05-09 11:56:00,13.734,13.794,13.72,13.722,350000.0
2006-05-09 11:57:00,13.786,13.789,13.681,13.758,450000.0
2006-05-09 11:59:00,13.769,13.811,13.677,13.717,450000.0
2006-05-09 12:01:00,13.767,13.767,13.649,13.684,500000.0
2006-05-09 12:02:00,13.729,13.739,13.611,13.624,400000.0
2006-05-09 12:03:00,13.637,13.73,13.63,13.73,550000.0
2006-05-09 12:04:00,13.725,13.795,13.682,13.682,350000.0
2006-05-09 12:05:00,13.76,13.789,13.661,13.704,350000.0
2006-05-09 12:06:00,13.772,13.78,13.714,13.78,350000.0
2006-05-09 12:07:00,13.77,13.77,13.612,13.704,450000.0
2006-05-09 12:08:00,13.768,13.787,13.656,13.787,450000.0
2006-05-09 12:09:00,13.679,13.765,13.676,13.709,350000.0
2006-05-09 12:10:00,13.758,13.786,13.686,13.733,400000.0
2006-05-09 12:11:00,13.706,13.794,13.656,13.679,500000.0
2006-05-09 12:12:00,13.636,13.767,13.636,13.67,350000.0
2006-05-09 12:13:00,13.755,13.827,13.706,13.763,400000.0
2006-05-09 12:14:00,13.749,13.765,13.604,13.652,550000.0
2006-05-09 12:15:00,13.683,13.753,13.622,13.667,400000.0
2006-05-09 12:16:00,13.693,13.753,13.64,13.691,400000.0
2006-05-09 12:17:00,13.738,13.776,13.717,13.776,400000.0
2006-05-09 12:19:00,13.701,13.728,13.602,13.647,450000.0
2006-05-09 12:20:00,13.684,13.766,13.611,13.683,500000.0
2006-05-09 12:21:00,13.745,13.778,13.656,13.744,500000.0
2006-05-09 12:22:00,13.776,13.776,13.66,13.738,400000.0
2006-05-09 12:23:00,13.791,13.822,13.692,13.696,400000.0
2006-05-09 12:24:00,13.78,13.78,13.634,13.739,600000.0
2006-05-09 12:25:00,13.78,13.78,13.666,13.766,450000.0
2006-05-09 12:26:00,13.768,13.768,13.64,13.694,450000.0
2006-05-09 12:27:00,13.762,13.802,13.68,13.774,550000.0
2006-05-09 12:28:00,13.762,13.777,13.661,13.709,500000.0
2006-05-09 12:31:00,13.761,13.761,13.675,13.738,350000.0
2006-05-09 12:33:00,13.746,13.787,13.646,13.666,350000.0
2006-05-09 12:34:00,13.687,13.808,13.665,13.665,450000.0
2006-05-09 12:36:00,13.809,13.815,13.701,13.789,350000.0
2006-05-09 12:37:00,13.806,13.806,13.68,13.696,500000.0
2006-05-09 12:38:00,13.759,13.788,13.647,13.724,450000.0
2006-05-09 12:40:00,13.742,13.815,13.683,13.742,450000.0
2006-05-09 12:41:00,13.77,13.814,13.685,13.814,450000.0
2006-05-09 12:42:00,13.705,13.837,13.705,13.789,550000.0
2006-05-09 12:43:00,13.781,13.832,13.728,13.743,500000.0
2006-05-09 12:44:00,13.788,13.837,13.703,13.716,450000.0
2006-05-09 12:45:00,13.762,13.834,13.703,13.758,400000.0
2006-05-09 12:46:00,13.702,13.787,13.7,13.7,500000.0
2006-05-09 12:47:00,13.77,13.858,13.718,13.778,350000.0
2006-05-09 12:48:00,13.771,13.882,13.753,13.835,550000.0
2006-05-09 12:49:00,13.758,13.833,13.698,13.711,450000.0
2006-05-09 12:50:00,13.749,13.765,13.679,13.691,400000.0
2006-05-09 12:51:00,13.672,13.803,13.642,13.803,500000.0
2006-05-09 12:52:00,13.74,13.836,13.711,13.816,500000.0
2006-05-09 12:53:00,13.735,13.84,13.735,13.803,500000.0
2006-05-09 12:54:00,13.786,13.799,13.689,13.746,450000.0
2006-05-09 12:55:00,13.744,13.826,13.697,13.826,450000.0
2006-05-09 12:56:00,13.808,13.86,13.74,13.747,450000.0
2006-05-09 12:57:00,13.862,13.94,13.775,13.775,400000.0
2006-05-09 12:58:00,13.806,13.845,13.707,13.728,400000.0
2006-05-09 12:59:00,13.792,13.817,13.693,13.817,450000.0
2006-05-09 13:01:00,13.717,13.85,13.717,13.804,400000.0
2006-05-09 13:02:00,13.746,13.84,13.746,13.776,400000.0
2006-05-09 13:03:00,13.749,13.813,13.675,13.675,450000.0
2006-05-09 13:04:00,13.744,13.858,13.727,13.746,450000.0
2006-05-09 13:07:00,13.869,13.869,13.709,13.774,500000.0
2006-05-09 13:08:00,13.754,13.851,13.724,13.724,400000.0
2006-05-09 13:10:00,13.777,13.873,13.71,13.719,500000.0
2006-05-09 13:11:00,13.727,13.823,13.727,13.775,400000.0
2006-05-09 13:13:00,13.799,13.799,13.658,13.763,450000.0
2006-05-09 13:14:00,13.673,13.805,13.673,13.785,350000.0
2006-05-09 13:15:00,13.707,13.783,13.648,13.753,400000.0
2006-05-09 13:17:00,13.784,13.805,13.689,13.805,450000.0
2006-05-09 13:18:00,13.689,13.842,13.689,13.798,400000.0
2006-05-09 13:19:00,13.702,13.774,13.643,13.671,400000.0
2006-05-09 13:21:00,13.659,13.779,13.655,13.655,350000.0
2006-05-09 13:22:00,13.702,13.813,13.701,13.72,400000.0
2006-05-09 13:23:00,13.73,13.81,13.694,13.711,350000.0
2006-05-09 13:25:00,13.812,13.827,13.75,13.82,350000.0
2006-05-09 13:26:00,13.728,13.805,13.676,13.728,550000.0
2006-05-09 13:29:00,13.813,13.828,13.685,13.79,350000.0
2006-05-09 13:34:00,13.711,13.856,13.673,13.715,350000.0
2006-05-09 13:35:00,13.786,13.837,13.716,13.716,400000.0
2006-05-09 13:38:00,13.756,13.841,13.711,13.841,400000.0
2006-05-09 13:40:00,13.8,13.839,13.717,13.839,350000.0
2006-05-09 13:42:00,13.838,13.838,13.748,13.823,350000.0
2006-05-09 13:45:00,13.767,13.877,13.751,13.843,400000.0
2006-05-09 13:47:00,13.808,13.822,13.718,13.751,250000.0
2006-05-09 13:49:00,13.703,13.838,13.703,13.809,350000.0
2006-05-09 13:51:00,13.835,13.835,13.717,13.721,350000.0
2006-05-09 13:53:00,13.744,13.826,13.7,13.75,450000.0
2006-05-09 13:54:00,13.792,13.856,13.744,13.845,400000.0
2006-05-09 13:55:00,13.807,13.849,13.782,13.811,350000.0
2006-05-09 13:58:00,13.709,13.834,13.709,13.834,350000.0
2006-05-09 14:00:00,13.803,13.828,13.721,13.77,350000.0
2006-05-09 14:01:00,13.795,13.85,13.737,13.85,400000.0
2006-05-09 14:02:00,13.851,13.858,13.744,13.78,350000.0
2006-05-09 14:03:00,13.82,13.845,13.767,13.815,350000.0
2006-05-09 14:08:00,13.774,13.831,13.731,13.779,400000.0
2006-05-09 14:10:00,13.703,13.808,13.703,13.749,350000.0
2006-05-09 14:14:00,13.706,13.814,13.679,13.735,500000.0
2006-05-09 14:15:00,13.716,13.872,13.716,13.745,500000.0
2006-05-09 14:19:00,13.79,13.821,13.689,13.806,500000.0
2006-05-09 14:21:00,13.685,13.774,13.658,13.741,450000.0
2006-05-09 14:22:00,13.801,13.831,13.69,13.831,450000.0
2006-05-09 14:23:00,13.752,13.84,13.745,13.767,400000.0
2006-05-09 14:24:00,13.832,13.832,13.734,13.81,400000.0
2006-05-09 14:25:00,13.749,13.823,13.747,13.787,350000.0
2006-05-09 14:26:00,13.822,13.891,13.771,13.814,350000.0
2006-05-09 14:27:00,13.819,13.86,13.719,13.86,400000.0
2006-05-09 14:28:00,13.842,13.858,13.767,13.812,400000.0
2006-05-09 14:29:00,13.81,13.869,13.739,13.833,350000.0
2006-05-09 14:30:00,13.811,13.888,13.723,13.723,550000.0
2006-05-09 14:31:00,13.787,13.886,13.779,13.858,400000.0
2006-05-09 14:32:00,13.82,13.82,13.717,13.745,500000.0
2006-05-09 14:33:00,13.837,13.848,13.71,13.762,450000.0
2006-05-09 14:34:00,13.799,13.823,13.697,13.697,450000.0
2006-05-09 14:35:00,13.789,13.824,13.751,13.751,350000.0
2006-05-09 14:36:00,13.796,13.805,13.694,13.801,400000.0
2006-05-09 14:37:00,13.731,13.849,13.703,13.807,550000.0
2006-05-09 14:38:00,13.759,13.84,13.749,13.778,400000.0
2006-05-09 14:39:00,13.751,13.774,13.616,13.647,500000.0
2006-05-09 14:40:00,13.733,13.779,13.676,13.714,400000.0
2006-05-09 14:41:00,13.684,13.805,13.684,13.804,550000.0
2006-05-09 14:42:00,13.743,13.833,13.711,13.826,400000.0
2006-05-09 14:43:00,13.839,13.874,13.733,13.874,500000.0
2006-05-09 14:44:00,13.765,13.853,13.742,13.834,450000.0
2006-05-09 14:45:00,13.811,13.858,13.78,13.845,400000.0
2006-05-09 14:46:00,13.842,13.864,13.789,13.789,350000.0
2006-05-09 14:47:00,13.838,13.879,13.753,13.855,350000.0
2006-05-09 14:48:00,13.824,13.865,13.763,13.842,400000.0
2006-05-09 14:49:00,13.875,13.895,13.744,13.744,500000.0
2006-05-09 14:50:00,13.787,13.869,13.745,13.745,400000.0
2006-05-09 14:51:00,13.86,13.88,13.765,13.83,350000.0
2006-05-09 14:52:00,13.894,13.894,13.797,13.825,450000.0
2006-05-09 14:53:00,13.792,13.867,13.762,13.843,400000.0
2006-05-09 14:54:00,13.748,13.874,13.748,13.794,550000.0
2006-05-09 14:55:00,13.856,13.888,13.781,13.781,450000.0
2006-05-09 14:56:00,13.877,13.908,13.776,13.875,550000.0
2006-05-09 14:57:00,13.898,13.94,13.833,13.903,450000.0
2006-05-09 14:58:00,13.829,13.903,13.799,13.868,400000.0
2006-05-09 14:59:00,13.829,13.907,13.797,13.905,550000.0
2006-05-09 15:00:00,13.804,13.928,13.804,13.805,450000.0
2006-05-09 15:01:00,13.848,13.891,13.776,13.868,450000.0
2006-05-09 15:02:00,13.8,13.94,13.773,13.874,450000.0
2006-05-09 15:03:00,13.876,13.908,13.776,13.902,500000.0
2006-05-09 15:04:00,13.821,13.913,13.792,13.793,550000.0
2006-05-09 15:05:00,13.761,13.904,13.761,13.817,550000.0
2006-05-09 15:06:00,13.893,13.915,13.881,13.881,400000.0
2006-05-09 15:07:00,13.841,13.959,13.831,13.921,350000.0
2006-05-09 15:08:00,13.84,13.979,13.826,13.912,500000.0
2006-05-09 15:09:00,13.926,13.933,13.811,13.831,450000.0
2006-05-09 15:10:00,13.825,13.921,13.777,13.823,400000.0
2006-05-09 15:11:00,13.852,14.0,13.812,13.841,500000.0
2006-05-09 15:12:00,13.904,13.932,13.825,13.853,350000.0
2006-05-09 15:13:00,13.906,13.955,13.856,13.951,400000.0
2006-05-09 15:14:00,13.89,13.917,13.806,13.851,350000.0
2006-05-09 15:15:00,13.792,13.906,13.787,13.867,400000.0
2006-05-09 15:16:00,13.878,13.957,13.863,13.906,350000.0
2006-05-09 15:17:00,13.903,13.965,13.842,13.913,450000.0
2006-05-09 15:18:00,13.976,13.976,13.853,13.927,400000.0
2006-05-09 15:19:00,13.928,13.958,13.881,13.93,450000.0
2006-05-09 15:20:00,13.874,13.933,13.84,13.933,400000.0
2006-05-09 15:21:00,13.911,13.963,13.831,13.959,400000.0
2006-05-09 15:22:00,13.929,13.973,13.892,13.939,450000.0
2006-05-09 15:23:00,13.879,13.965,13.879,13.946,400000.0
2006-05-09 15:24:00,13.943,14.004,13.87,13.984,350000.0
2006-05-09 15:25:00,13.974,13.998,13.865,13.972,350000.0
2006-05-09 15:26:00,13.884,13.991,13.884,13.898,550000.0
2006-05-09 15:27:00,13.899,13.994,13.883,13.911,350000.0
2006-05-09 15:28:00,13.895,13.988,13.889,13.964,350000.0
2006-05-09 15:29:00,13.923,14.046,13.909,13.976,550000.0
2006-05-09 15:30:00,13.945,13.962,13.86,13.902,450000.0
2006-05-09 15:31:00,13.908,13.994,13.879,13.879,500000.0
2006-05-09 15:32:00,13.88,13.943,13.843,13.935,450000.0
2006-05-09 15:33:00,13.915,13.958,13.849,13.958,400000.0
2006-05-09 15:34:00,13.862,14.038,13.862,13.864,400000.0
2006-05-09 15:35:00,13.91,13.966,13.882,13.913,400000.0
2006-05-09 15:36:00,13.947,14.016,13.899,13.978,550000.0
2006-05-09 15:37:00,13.863,13.957,13.838,13.926,400000.0
2006-05-09 15:38:00,13.913,14.032,13.913,13.935,450000.0
2006-05-09 15:39:00,13.925,14.022,13.925,13.985,500000.0
2006-05-09 15:40:00,13.939,14.046,13.939,13.955,450000.0
2006-05-09 15:41:00,13.92,14.066,13.92,14.031,400000.0
2006-05-09 15:42:00,14.038,14.038,13.945,13.959,350000.0
2006-05-09 15:43:00,13.968,14.049,13.914,13.914,450000.0
2006-05-09 15:44:00,14.021,14.037,13.931,14.008,350000.0
2006-05-09 15:45:00,14.032,14.042,13.937,14.024,450000.0
2006-05-09 15:46:00,13.909,14.014,13.909,13.936,400000.0
2006-05-09 15:47:00,14.002,14.028,13.879,13.899,550000.0
2006-05-09 15:48:00,13.935,14.003,13.904,13.912,350000.0
2006-05-09 15:49:00,13.972,14.025,13.956,14.025,350000.0
2006-05-09 15:50:00,13.959,14.067,13.943,14.033,550000.0
2006-05-09 15:51:00,13.991,14.016,13.889,13.906,350000.0
2006-05-09 15:52:00,13.914,14.033,13.908,13.913,350000.0
2006-05-09 15:53:00,14.037,14.045,13.928,14.005,500000.0
2006-05-09 15:54:00,14.018,14.072,13.987,14.072,450000.0
2006-05-09 15:55:00,13.926,14.066,13.926,14.053,500000.0
2006-05-09 15:56:00,13.94,14.085,13.94,14.009,450000.0
2006-05-09 15:57:00,13.955,13.998,13.93,13.971,450000.0
2006-05-09 15:58:00,13.941,14.039,13.903,14.039,500000.0
2006-05-09 15:59:00,14.074,14.117,13.993,14.008,450000.0
2006-05-09 16:00:00,14.051,14.069,13.935,14.009,500000.0
2006-05-09 16:01:00,14.041,14.041,13.903,13.903,400000.0
2006-05-09 16:02:00,13.957,14.084,13.933,14.008,550000.0
2006-05-09 16:03:00,14.056,14.056,13.931,13.964,450000.0
2006-05-09 16:04:00,13.912,14.053,13.912,14.007,550000.0
2006-05-09 16:05:00,13.954,14.025,13.875,13.968,500000.0
2006-05-09 16:06:00,13.919,14.039,13.891,14.017,350000.0
2006-05-09 16:07:00,13.952,14.063,13.935,13.935,500000.0
2006-05-09 16:08:00,13.91,14.036,13.91,13.956,550000.0
2006-05-09 16:09:00,13.924,14.047,13.915,14.047,350000.0
2006-05-09 16:10:00,14.051,14.098,13.991,14.072,500000.0
2006-05-09 16:11:00,13.949,14.058,13.921,13.921,500000.0
2006-05-09 16:12:00,14.007,14.053,13.987,14.004,350000.0
2006-05-09 16:13:00,13.996,14.105,13.996,14.105,450000.0
2006-05-09 16:14:00,14.117,14.117,14.004,14.061,500000.0
2006-05-09 16:15:00,14.12,14.12,13.952,13.967,350000.0
2006-05-09 16:16:00,14.053,14.12,14.002,14.086,550000.0
2006-05-09 16:17:00,14.089,14.116,13.992,13.992,350000.0
2006-05-09 16:18:00,14.106,14.121,14.012,14.08,400000.0
2006-05-09 16:19:00,14.102,14.141,14.0,14.036,550000.0
2006-05-09 16:20:00,14.124,14.163,14.017,14.017,550000.0
2006-05-09 16:21:00,14.039,14.142,14.004,14.09,500000.0
2006-05-09 16:22:00,14.097,14.105,14.006,14.062,450000.0
2006-05-09 16:23:00,14.013,14.11,13.986,13.999,400000.0
2006-05-09 16:24:00,14.08,14.119,13.996,14.116,550000.0
2006-05-09 16:25:00,14.093,14.13,14.03,14.109,350000.0
2006-05-09 16:26:00,14.077,14.118,13.982,13.982,550000.0
2006-05-09 16:27:00,14.11,14.165,14.036,14.113,550000.0
2006-05-09 16:28:00,14.071,14.111,14.019,14.107,400000.0
2006-05-09 16:29:00,14.049,14.11,13.99,14.051,250000.0
2006-05-09 16:30:00,14.017,14.11,13.973,14.064,550000.0
2006-05-09 16:31:00,14.016,14.107,13.975,14.046,400000.0
2006-05-09 16:32:00,13.989,14.107,13.97,14.107,450000.0
2006-05-09 16:33:00,14.019,14.117,14.006,14.016,350000.0
2006-05-09 16:34:00,14.051,14.123,14.008,14.123,350000.0
2006-05-09 16:35:00,14.066,14.169,14.021,14.041,500000.0
2006-05-09 16:36:00,14.117,14.117,14.005,14.009,500000.0
2006-05-09 16:37:00,14.075,14.075,13.942,13.959,500000.0
2006-05-09 16:38:00,13.907,14.038,13.907,13.925,450000.0
2006-05-09 16:39:00,13.989,14.088,13.981,14.08,500000.0
2006-05-09 16:40:00,13.974,14.09,13.96,13.974,400000.0
2006-05-09 16:41:00,14.008,14.083,13.992,13.992,350000.0
2006-05-09 16:42:00,14.01,14.13,14.01,14.129,500000.0
2006-05-09 16:43:00,14.012,14.141,14.012,14.049,350000.0
2006-05-09 16:44:00,14.132,14.132,13.993,13.993,400000.0
2006-05-09 16:45:00,13.967,14.041,13.957,14.005,400000.0
2006-05-09 16:46:00,13.995,14.046,13.966,14.032,350000.0
2006-05-09 16:47:00,13.966,14.073,13.927,13.976,600000.0
2006-05-09 16:48:00,14.062,14.109,13.957,14.026,500000.0
2006-05-09 16:49:00,14.049,14.092,13.967,13.967,450000.0
2006-05-09 16:50:00,14.013,14.059,13.907,14.0,500000.0
2006-05-09 16:51:00,14.058,14.07,13.944,13.944,400000.0
2006-05-09 16:52:00,13.958,14.045,13.943,14.045,450000.0
2006-05-09 16:53:00,13.965,14.058,13.942,13.982,350000.0
2006-05-09 16:54:00,13.972,14.048,13.912,13.921,450000.0
2006-05-09 16:55:00,14.026,14.066,13.933,13.981,550000.0
2006-05-09 16:56:00,13.972,14.08,13.934,13.954,400000.0
2006-05-09 16:57:00,13.957,14.07,13.936,13.936,300000.0
2006-05-09 16:58:00,13.95,14.053,13.948,14.018,500000.0
2006-05-09 16:59:00,13.991,14.096,13.984,13.997,400000.0
2006-05-09 17:00:00,14.085,14.085,13.974,13.974,350000.0
2006-05-09 17:01:00,13.99,14.111,13.966,14.031,500000.0
2006-05-09 17:02:00,14.053,14.133,14.053,14.088,400000.0
2006-05-09 17:03:00,14.038,14.098,13.988,14.059,500000.0
2006-05-09 17:04:00,14.033,14.139,14.014,14.075,350000.0
2006-05-09 17:05:00,14.133,14.144,13.988,14.11,400000.0
2006-05-09 17:06:00,14.169,14.17,14.048,14.131,350000.0
2006-05-09 17:07:00,14.103,14.125,13.998,14.081,500000.0
2006-05-09 17:08:00,14.014,14.165,14.014,14.081,500000.0
2006-05-09 17:09:00,14.066,14.124,13.991,14.056,350000.0
2006-05-09 17:10:00,14.147,14.186,14.097,14.157,350000.0
2006-05-09 17:11:00,14.171,14.171,14.022,14.041,400000.0
2006-05-09 17:12:00,14.102,14.155,14.048,14.075,400000.0
2006-05-09 17:13:00,14.088,14.17,14.051,14.163,450000.0
2006-05-09 17:14:00,14.103,14.18,14.049,14.148,550000.0
2006-05-09 17:15:00,14.055,14.154,14.035,14.104,350000.0
2006-05-09 17:16:00,14.13,14.13,14.001,14.091,450000.0
2006-05-09 17:17:00,14.13,14.165,14.047,14.087,400000.0
2006-05-09 17:18:00,14.097,14.157,14.067,14.157,350000.0
2006-05-09 17:19:00,14.051,14.182,14.041,14.143,450000.0
2006-05-09 17:20:00,14.116,14.181,14.041,14.062,350000.0
2006-05-09 17:21:00,14.194,14.199,14.069,14.069,300000.0
2006-05-09 17:22:00,14.101,14.221,14.101,14.103,350000.0
2006-05-09 17:23:00,14.105,14.195,14.092,14.175,550000.0
2006-05-09 17:24:00,14.189,14.2,14.089,14.108,350000.0
2006-05-09 17:25:00,14.178,14.19,14.073,14.19,400000.0
2006-05-09 17:26:00,14.085,14.195,14.085,14.142,450000.0
2006-05-09 17:27:00,14.165,14.179,14.074,14.153,400000.0
2006-05-09 17:28:00,14.129,14.208,14.078,14.078,550000.0
2006-05-09 17:29:00,14.071,14.198,14.071,14.195,500000.0
2006-05-09 17:30:00,14.05,14.226,14.05,14.207,450000.0
2006-05-09 17:31:00,14.129,14.186,14.056,14.136,600000.0
2006-05-09 17:32:00,14.054,14.157,14.034,14.119,400000.0
2006-05-09 17:33:00,14.1,14.13,14.01,14.117,400000.0
2006-05-09 17:34:00,14.128,14.194,14.061,14.163,450000.0
2006-05-09 17:35:00,14.092,14.157,14.029,14.089,500000.0
2006-05-09 17:36:00,14.116,14.16,14.023,14.154,450000.0
2006-05-09 17:37:00,14.164,14.177,14.064,14.136,550000.0
2006-05-09 17:38:00,14.092,14.172,14.072,14.097,400000.0
2006-05-09 17:39:00,14.14,14.154,14.054,14.072,350000.0
2006-05-09 17:40:00,14.081,14.181,14.081,14.176,500000.0
2006-05-09 17:41:00,14.098,14.179,14.088,14.121,450000.0
2006-05-09 17:42:00,14.066,14.18,14.061,14.153,500000.0
2006-05-09 17:43:00,14.197,14.205,14.058,14.093,400000.0
2006-05-09 17:44:00,14.18,14.182,14.095,14.16,450000.0
2006-05-09 17:45:00,14.113,14.204,14.099,14.135,550000.0
2006-05-09 17:46:00,14.251,14.276,14.172,14.276,400000.0
2006-05-09 17:47:00,14.265,14.306,14.188,14.247,400000.0
2006-05-09 17:48:00,14.301,14.332,14.217,14.332,400000.0
2006-05-09 17:49:00,14.298,14.352,14.26,14.311,350000.0
2006-05-09 17:50:00,14.321,14.36,14.246,14.246,550000.0
2006-05-09 17:51:00,14.258,14.355,14.191,14.267,550000.0
2006-05-09 17:52:00,14.34,14.355,14.221,14.253,350000.0
2006-05-09 17:53:00,14.351,14.401,14.341,14.341,500000.0
2006-05-09 17:54:00,14.337,14.396,14.277,14.396,350000.0
2006-05-09 17:55:00,14.288,14.401,14.288,14.389,350000.0
2006-05-09 17:56:00,14.317,14.451,14.317,14.364,400000.0
2006-05-09 17:57:00,14.419,14.439,14.364,14.406,400000.0
2006-05-09 17:58:00,14.398,14.418,14.341,14.384,450000.0
2006-05-09 17:59:00,14.321,14.425,14.302,14.425,350000.0
2006-05-09 18:00:00,14.332,14.454,14.322,14.411,350000.0
2006-05-09 18:01:00,14.417,14.485,14.351,14.419,450000.0
2006-05-09 18:02:00,14.392,14.486,14.392,14.449,500000.0
2006-05-09 18:03:00,14.409,14.437,14.366,14.397,350000.0
2006-05-09 18:04:00,14.457,14.457,14.326,14.376,400000.0
2006-05-09 18:05:00,14.371,14.458,14.296,14.453,550000.0
2006-05-09 18:06:00,14.405,14.448,14.304,14.304,450000.0
2006-05-09 18:07:00,14.434,14.434,14.28,14.397,400000.0
2006-05-09 18:08:00,14.377,14.379,14.253,14.311,400000.0
2006-05-09 18:09:00,14.279,14.447,14.279,14.351,550000.0
2006-05-09 18:10:00,14.419,14.419,14.295,14.413,500000.0
2006-05-09 18:11:00,14.327,14.434,14.299,14.415,450000.0
2006-05-09 18:12:00,14.375,14.466,14.35,14.407,500000.0
2006-05-09 18:13:00,14.368,14.437,14.324,14.437,300000.0
2006-05-09 18:14:00,14.318,14.421,14.318,14.395,400000.0
2006-05-09 18:15:00,14.371,14.428,14.347,14.35,500000.0
2006-05-09 18:16:00,14.311,14.418,14.287,14.287,400000.0
2006-05-09 18:17:00,14.393,14.393,14.254,14.38,500000.0
2006-05-09 18:18:00,14.331,14.395,14.259,14.259,500000.0
2006-05-09 18:19:00,14.264,14.37,14.253,14.325,550000.0
2006-05-09 18:20:00,14.276,14.368,14.214,14.333,400000.0
2006-05-09 18:21:00,14.296,14.37,14.267,14.331,550000.0
2006-05-09 18:22:00,14.239,14.333,14.237,14.242,400000.0
2006-05-09 18:23:00,14.337,14.379,14.259,14.328,400000.0
2006-05-09 18:24:00,14.326,14.326,14.212,14.316,400000.0
2006-05-09 18:25:00,14.246,14.317,14.212,14.251,500000.0
2006-05-09 18:26:00,14.269,14.382,14.256,14.382,550000.0
2006-05-09 18:27:00,14.376,14.376,14.246,14.348,350000.0
2006-05-09 18:28:00,14.338,14.343,14.233,14.341,350000.0
2006-05-09 18:29:00,14.314,14.368,14.249,14.364,350000.0
2006-05-09 18:30:00,14.345,14.398,14.267,14.343,450000.0
2006-05-09 18:31:00,14.355,14.355,14.249,14.332,350000.0
2006-05-09 18:32:00,14.265,14.315,14.174,14.256,450000.0
2006-05-09 18:33:00,14.332,14.364,14.263,14.264,300000.0
2006-05-09 18:34:00,14.321,14.383,14.274,14.383,400000.0
2006-05-09 18:35:00,14.29,14.369,14.29,14.316,350000.0
2006-05-09 18:36:00,14.301,14.386,14.234,14.345,550000.0
2006-05-09 18:37:00,14.299,14.379,14.284,14.333,500000.0
2006-05-09 18:38:00,14.353,14.366,14.248,14.319,450000.0
2006-05-09 18:39:00,14.375,14.401,14.307,14.379,400000.0
2006-05-09 18:40:00,14.374,14.394,14.227,14.281,550000.0
2006-05-09 18:41:00,14.303,14.379,14.278,14.338,500000.0
2006-05-09 18:42:00,14.303,14.349,14.237,14.266,550000.0
2006-05-09 18:43:00,14.322,14.361,14.259,14.361,400000.0
2006-05-09 18:44:00,14.339,14.367,14.258,14.293,500000.0
2006-05-09 18:45:00,14.262,14.319,14.248,14.259,350000.0
2006-05-09 18:46:00,14.18,14.305,14.173,14.305,350000.0
2006-05-09 18:47:00,14.147,14.287,14.147,14.255,400000.0
2006-05-09 18:48:00,14.232,14.301,14.224,14.301,250000.0
2006-05-09 18:49:00,14.329,14.329,14.194,14.194,350000.0
2006-05-09 18:50:00,14.288,14.319,14.207,14.243,550000.0
2006-05-09 18:51:00,14.287,14.3,14.189,14.201,450000.0
2006-05-09 18:52:00,14.246,14.325,14.199,14.31,550000.0
2006-05-09 18:53:00,14.249,14.285,14.214,14.269,450000.0
2006-05-09 18:54:00,14.318,14.318,14.2,14.208,550000.0
2006-05-09 18:55:00,14.209,14.331,14.187,14.277,350000.0
2006-05-09 18:56:00,14.265,14.341,14.216,14.222,400000.0
2006-05-09 18:57:00,14.321,14.321,14.199,14.309,450000.0
2006-05-09 18:58:00,14.341,14.346,14.266,14.334,350000.0
2006-05-09 18:59:00,14.28,14.329,14.28,14.291,450000.0
2006-05-09 19:00:00,14.262,14.355,14.203,14.355,350000.0
2006-05-09 19:01:00,14.271,14.347,14.25,14.32,500000.0
2006-05-09 19:02:00,14.339,14.345,14.228,14.228,400000.0
2006-05-09 19:03:00,14.346,14.346,14.275,14.275,350000.0
2006-05-09 19:04:00,14.291,14.4,14.24,14.353,500000.0
2006-05-09 19:05:00,14.393,14.405,14.309,14.405,500000.0
2006-05-09 19:06:00,14.371,14.41,14.288,14.41,400000.0
2006-05-09 19:07:00,14.343,14.368,14.27,14.3,400000.0
2006-05-09 19:08:00,14.303,14.422,14.303,14.32,350000.0
2006-05-09 19:09:00,14.295,14.448,14.294,14.358,500000.0
2006-05-09 19:10:00,14.333,14.399,14.261,14.399,400000.0
2006-05-09 19:11:00,14.354,14.428,14.276,14.362,500000.0
2006-05-09 19:12:00,14.349,14.439,14.349,14.416,350000.0
2006-05-09 19:13:00,14.377,14.452,14.316,14.316,350000.0
2006-05-09 19:14:00,14.324,14.421,14.317,14.42,400000.0
2006-05-09 19:15:00,14.356,14.439,14.356,14.439,500000.0
2006-05-09 19:16:00,14.426,14.426,14.355,14.386,350000.0
2006-05-09 19:17:00,14.407,14.407,14.284,14.332,250000.0
2006-05-09 19:18:00,14.251,14.39,14.251,14.343,350000.0
2006-05-09 19:19:00,14.353,14.372,14.235,14.372,400000.0
2006-05-09 19:20:00,14.264,14.376,14.207,14.291,450000.0
2006-05-09 19:21:00,14.372,14.372,14.302,14.364,250000.0
2006-05-09 19:22:00,14.356,14.38,14.25,14.28,400000.0
2006-05-09 19:23:00,14.373,14.379,14.285,14.285,350000.0
2006-05-09 19:24:00,14.311,14.43,14.311,14.39,350000.0
2006-05-09 19:25:00,14.395,14.43,14.338,14.346,350000.0
2006-05-09 19:26:00,14.371,14.371,14.308,14.308,200000.0
2006-05-09 19:27:00,14.342,14.432,14.342,14.398,350000.0
2006-05-09 19:28:00,14.35,14.437,14.319,14.403,300000.0
2006-05-09 19:29:00,14.39,14.421,14.338,14.377,550000.0
2006-05-09 19:30:00,14.435,14.435,14.29,14.325,400000.0
2006-05-09 19:31:00,14.413,14.443,14.336,14.38,350000.0
2006-05-09 19:32:00,14.372,14.483,14.372,14.39,400000.0
2006-05-09 19:35:00,14.436,14.436,14.352,14.385,200000.0
2006-05-09 19:36:00,14.424,14.424,14.33,14.367,200000.0
2006-05-09 19:37:00,14.352,14.451,14.352,14.425,400000.0
2006-05-09 19:38:00,14.374,14.459,14.34,14.351,250000.0
2006-05-09 19:42:00,14.345,14.433,14.343,14.347,450000.0
2006-05-09 19:44:00,14.413,14.413,14.33,14.363,200000.0
2006-05-09 19:52:00,14.394,14.441,14.307,14.362,400000.0
2006-05-09 19:53:00,14.385,14.403,14.301,14.308,400000.0
2006-05-09 19:57:00,14.28,14.442,14.28,14.392,300000.0
2006-05-09 19:58:00,14.353,14.358,14.353,14.358,100000.0
2006-05-09 20:01:00,14.402,14.402,14.297,14.353,400000.0
2006-05-09 20:02:00,14.359,14.436,14.322,14.399,450000.0
2006-05-09 20:04:00,14.355,14.415,14.301,14.403,300000.0
2006-05-09 20:05:00,14.386,14.408,14.258,14.408,800000.0
2006-05-09 20:06:00,14.3,14.417,14.3,14.417,300000.0
2006-05-09 20:07:00,14.427,14.427,14.274,14.309,450000.0
2006-05-09 20:08:00,14.285,14.349,14.285,14.335,400000.0
2006-05-09 20:09:00,14.379,14.398,14.278,14.296,400000.0
2006-05-09 20:10:00,14.415,14.42,14.317,14.343,500000.0
2006-05-09 20:11:00,14.408,14.452,14.288,14.437,400000.0
2006-05-09 20:12:00,14.318,14.432,14.318,14.334,450000.0
2006-05-09 20:13:00,14.31,14.412,14.276,14.332,400000.0
2006-05-09 20:14:00,14.392,14.416,14.267,14.267,450000.0
2006-05-09 20:15:00,14.419,14.419,14.283,14.418,450000.0
2006-05-09 20:16:00,14.384,14.43,14.305,14.323,500000.0
2006-05-09 20:17:00,14.407,14.428,14.325,14.368,400000.0
2006-05-09 20:18:00,14.414,14.414,14.307,14.359,350000.0
2006-05-09 20:19:00,14.351,14.414,14.292,14.386,400000.0
2006-05-09 20:20:00,14.372,14.427,14.282,14.282,800000.0
2006-05-09 20:21:00,14.373,14.373,14.301,14.301,350000.0
2006-05-09 20:22:00,14.358,14.415,14.323,14.415,350000.0
2006-05-09 20:23:00,14.379,14.406,14.273,14.406,500000.0
2006-05-09 20:25:00,14.376,14.415,14.281,14.304,450000.0
2006-05-09 20:26:00,14.351,14.434,14.339,14.354,400000.0
2006-05-09 20:27:00,14.424,14.446,14.33,14.393,700000.0
2006-05-09 20:29:00,14.384,14.384,14.28,14.322,350000.0
2006-05-09 20:30:00,14.386,14.397,14.276,14.367,550000.0
2006-05-09 20:31:00,14.31,14.419,14.304,14.374,450000.0
2006-05-09 20:32:00,14.387,14.423,14.314,14.423,350000.0
2006-05-09 20:33:00,14.279,14.378,14.279,14.378,250000.0
2006-05-09 20:34:00,14.39,14.403,14.344,14.344,300000.0
2006-05-09 20:35:00,14.41,14.41,14.288,14.382,250000.0
2006-05-09 20:37:00,14.38,14.385,14.24,14.307,650000.0
2006-05-09 20:38:00,14.283,14.368,14.283,14.319,150000.0
2006-05-09 20:40:00,14.393,14.393,14.257,14.257,350000.0
2006-05-09 20:41:00,14.332,14.355,14.302,14.302,150000.0
2006-05-09 20:42:00,14.378,14.433,14.304,14.383,400000.0
2006-05-09 20:43:00,14.313,14.406,14.289,14.301,350000.0
2006-05-09 20:44:00,14.306,14.408,14.288,14.345,500000.0
2006-05-09 20:45:00,14.392,14.421,14.296,14.401,500000.0
2006-05-09 20:46:00,14.346,14.421,14.323,14.377,550000.0
2006-05-09 20:47:00,14.373,14.423,14.37,14.383,300000.0
2006-05-09 20:48:00,14.309,14.396,14.278,14.396,850000.0
2006-05-09 20:49:00,14.384,14.401,14.302,14.401,350000.0
2006-05-09 20:50:00,14.396,14.398,14.295,14.39,400000.0
2006-05-09 20:52:00,14.382,14.382,14.265,14.265,400000.0
2006-05-09 20:53:00,14.293,14.399,14.293,14.371,450000.0
2006-05-09 20:54:00,14.283,14.375,14.273,14.375,350000.0
2006-05-09 20:55:00,14.32,14.409,14.296,14.409,350000.0
2006-05-09 20:56:00,14.332,14.372,14.235,14.289,550000.0
2006-05-09 20:57:00,14.266,14.403,14.266,14.361,150000.0
2006-05-09 20:58:00,14.401,14.401,14.278,14.284,400000.0
2006-05-09 21:00:00,14.362,14.391,14.273,14.288,600000.0
2006-05-09 21:01:00,14.408,14.408,14.318,14.382,350000.0
2006-05-09 21:02:00,14.361,14.395,14.305,14.374,600000.0
2006-05-09 21:04:00,14.317,14.404,14.312,14.377,300000.0
2006-05-09 21:05:00,14.339,14.419,14.297,14.306,500000.0
2006-05-09 21:06:00,14.398,14.417,14.295,14.366,600000.0
2006-05-09 21:07:00,14.378,14.378,14.297,14.376,250000.0
2006-05-09 21:09:00,14.414,14.414,14.283,14.292,350000.0
2006-05-09 21:10:00,14.308,14.358,14.303,14.303,250000.0
2006-05-09 21:11:00,14.41,14.411,14.283,14.343,600000.0
2006-05-09 21:13:00,14.337,14.382,14.287,14.332,350000.0
2006-05-09 21:14:00,14.302,14.408,14.277,14.408,300000.0
2006-05-09 21:16:00,14.368,14.413,14.363,14.371,300000.0
2006-05-09 21:17:00,14.377,14.377,14.303,14.303,100000.0
2006-05-09 21:18:00,14.297,14.431,14.29,14.34,450000.0
2006-05-09 21:19:00,14.29,14.379,14.253,14.379,350000.0
2006-05-09 21:21:00,14.359,14.443,14.297,14.349,450000.0
2006-05-09 21:22:00,14.33,14.388,14.257,14.33,500000.0
2006-05-09 21:23:00,14.342,14.444,14.313,14.319,750000.0
2006-05-09 21:24:00,14.4,14.408,14.273,14.364,450000.0
2006-05-09 21:28:00,14.366,14.403,14.263,14.403,950000.0
2006-05-09 21:29:00,14.408,14.42,14.279,14.359,350000.0
2006-05-09 21:31:00,14.368,14.368,14.368,14.368,50000.0
2006-05-09 21:32:00,14.278,14.369,14.243,14.369,250000.0
2006-05-09 21:33:00,14.301,14.404,14.3,14.3,300000.0
2006-05-09 21:34:00,14.336,14.405,14.319,14.378,550000.0
2006-05-09 21:35:00,14.362,14.396,14.292,14.382,250000.0
2006-05-09 21:36:00,14.372,14.409,14.372,14.409,100000.0
2006-05-09 21:38:00,14.384,14.424,14.315,14.342,450000.0
2006-05-09 21:40:00,14.384,14.428,14.286,14.337,500000.0
2006-05-09 21:41:00,14.386,14.411,14.32,14.32,450000.0
2006-05-09 21:43:00,14.278,14.38,14.27,14.38,400000.0
2006-05-09 21:44:00,14.389,14.406,14.299,14.393,450000.0
2006-05-09 21:45:00,14.344,14.377,14.335,14.339,250000.0
2006-05-09 21:47:00,14.398,14.428,14.362,14.406,350000.0
2006-05-09 21:48:00,14.357,14.399,14.282,14.399,400000.0
2006-05-09 21:49:00,14.353,14.385,14.306,14.385,400000.0
2006-05-09 21:50:00,14.277,14.414,14.277,14.314,300000.0
2006-05-09 21:51:00,14.343,14.41,14.287,14.371,400000.0
2006-05-09 21:52:00,14.383,14.395,14.311,14.379,350000.0
2006-05-09 21:53:00,14.34,14.34,14.34,14.34,50000.0
2006-05-09 21:56:00,14.391,14.441,14.311,14.394,700000.0
2006-05-09 21:57:00,14.357,14.418,14.347,14.418,400000.0
2006-05-09 21:58:00,14.399,14.399,14.244,14.345,650000.0
2006-05-09 21:59:00,14.31,14.407,14.294,14.391,250000.0
2006-05-09 22:01:00,14.39,14.421,14.302,14.421,450000.0
2006-05-09 22:02:00,14.419,14.419,14.312,14.319,400000.0
2006-05-09 22:03:00,14.289,14.423,14.284,14.29,550000.0
2006-05-09 22:04:00,14.365,14.404,14.278,14.394,200000.0
2006-05-09 22:07:00,14.29,14.45,14.29,14.311,450000.0
2006-05-09 22:12:00,14.38,14.399,14.281,14.323,450000.0
2006-05-09 22:13:00,14.319,14.388,14.294,14.388,700000.0
2006-05-09 22:14:00,14.377,14.389,14.323,14.323,400000.0
2006-05-09 22:20:00,14.381,14.381,14.361,14.361,100000.0
2006-05-09 22:22:00,14.288,14.387,14.27,14.387,300000.0
2006-05-09 22:23:00,14.319,14.371,14.28,14.362,750000.0
2006-05-09 22:24:00,14.323,14.382,14.235,14.371,500000.0
2006-05-09 22:26:00,14.353,14.376,14.269,14.313,550000.0
2006-05-09 22:27:00,14.288,14.407,14.288,14.378,200000.0
2006-05-09 22:30:00,14.371,14.379,14.304,14.304,300000.0
2006-05-09 22:31:00,14.337,14.425,14.303,14.411,650000.0
2006-05-09 22:32:00,14.319,14.383,14.246,14.383,600000.0
2006-05-09 22:33:00,14.394,14.418,14.297,14.297,450000.0
2006-05-09 22:34:00,14.387,14.409,14.285,14.313,450000.0
2006-05-09 22:36:00,14.408,14.42,14.305,14.373,700000.0
2006-05-09 22:37:00,14.435,14.435,14.281,14.281,400000.0
2006-05-09 22:38:00,14.381,14.408,14.302,14.406,400000.0
2006-05-09 22:39:00,14.393,14.393,14.234,14.304,600000.0
2006-05-09 22:40:00,14.362,14.41,14.274,14.364,700000.0
2006-05-09 22:41:00,14.321,14.375,14.295,14.312,500000.0
2006-05-09 22:42:00,14.339,14.367,14.255,14.273,650000.0
2006-05-09 22:43:00,14.336,14.389,14.252,14.389,450000.0
2006-05-09 22:44:00,14.389,14.419,14.276,14.346,500000.0
2006-05-09 22:45:00,14.332,14.395,14.237,14.329,600000.0
2006-05-09 22:48:00,14.385,14.385,14.293,14.329,200000.0
2006-05-09 22:51:00,14.377,14.377,14.377,14.377,50000.0
2006-05-09 22:52:00,14.377,14.436,14.367,14.367,350000.0
2006-05-09 22:56:00,14.378,14.38,14.305,14.337,300000.0
2006-05-09 22:58:00,14.375,14.375,14.275,14.314,200000.0
2006-05-09 22:59:00,14.379,14.379,14.301,14.301,100000.0
2006-05-09 23:00:00,14.296,14.365,14.275,14.364,300000.0
2006-05-09 23:03:00,14.32,14.389,14.32,14.381,250000.0
2006-05-09 23:12:00,14.394,14.394,14.264,14.273,200000.0
2006-05-09 23:13:00,14.337,14.337,14.335,14.335,100000.0
2006-05-09 23:19:00,14.349,14.349,14.269,14.303,200000.0
2006-05-09 23:28:00,14.341,14.343,14.341,14.343,100000.0
2006-05-09 23:35:00,14.354,14.354,14.254,14.293,200000.0
2006-05-09 23:44:00,14.359,14.366,14.277,14.312,250000.0
2006-05-09 23:47:00,14.353,14.353,14.267,14.267,250000.0
2006-05-09 23:48:00,14.3,14.391,14.3,14.303,350000.0
2006-05-09 23:52:00,14.334,14.334,14.235,14.273,200000.0
2006-05-09 23:54:00,14.35,14.35,14.27,14.304,200000.0
2006-05-09 23:58:00,14.34,14.34,14.236,14.274,200000.0
2006-05-09 23:59:00,14.231,14.331,14.231,14.331,150000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.55,200000.0
2006-05-10 00:03:00,14.356,14.356,14.277,14.312,200000.0
2006-05-10 00:05:00,14.353,14.353,14.248,14.286,200000.0
2006-05-10 00:06:00,14.322,14.322,14.243,14.319,200000.0
2006-05-10 00:07:00,14.243,14.308,14.243,14.301,300000.0
2006-05-10 00:13:00,14.297,14.312,14.233,14.301,250000.0
2006-05-10 00:16:00,14.215,14.307,14.215,14.307,150000.0
2006-05-10 00:17:00,14.272,14.374,14.25,14.369,300000.0
2006-05-10 00:22:00,14.245,14.331,14.245,14.331,150000.0
2006-05-10 00:23:00,14.289,14.364,14.289,14.343,250000.0
2006-05-10 00:24:00,14.257,14.258,14.257,14.258,100000.0
2006-05-10 00:26:00,14.335,14.335,14.256,14.291,200000.0
2006-05-10 00:28:00,14.277,14.383,14.277,14.383,150000.0
2006-05-10 00:33:00,14.343,14.366,14.236,14.274,250000.0
2006-05-10 00:34:00,14.364,14.364,14.27,14.325,150000.0
2006-05-10 00:36:00,14.277,14.363,14.264,14.264,200000.0
2006-05-10 00:42:00,14.307,14.399,14.262,14.377,700000.0
2006-05-10 00:44:00,14.357,14.357,14.277,14.312,200000.0
2006-05-10 00:45:00,14.289,14.295,14.275,14.275,150000.0
2006-05-10 00:50:00,14.342,14.354,14.228,14.237,300000.0
2006-05-10 00:52:00,14.328,14.328,14.254,14.29,200000.0
2006-05-10 00:57:00,14.334,14.334,14.235,14.273,200000.0
2006-05-10 00:59:00,14.346,14.346,14.272,14.309,200000.0
2006-05-10 01:01:00,14.383,14.383,14.308,14.342,200000.0
2006-05-10 01:04:00,14.386,14.386,14.286,14.324,200000.0
2006-05-10 01:08:00,14.394,14.394,14.31,14.343,200000.0
2006-05-10 01:13:00,14.378,14.378,14.269,14.306,200000.0
2006-05-10 01:14:00,14.276,14.359,14.276,14.359,150000.0
2006-05-10 01:16:00,14.288,14.349,14.269,14.348,250000.0
2006-05-10 01:21:00,14.384,14.451,14.342,14.342,300000.0
2006-05-10 01:22:00,14.418,14.418,14.35,14.35,150000.0
2006-05-10 01:25:00,14.38,14.38,14.371,14.373,150000.0
2006-05-10 01:27:00,14.384,14.384,14.284,14.323,200000.0
2006-05-10 01:29:00,14.371,14.373,14.371,14.373,100000.0
2006-05-10 01:36:00,14.386,14.386,14.286,14.324,200000.0
2006-05-10 01:45:00,14.318,14.388,14.318,14.388,200000.0
2006-05-10 01:46:00,14.388,14.408,14.279,14.39,400000.0
2006-05-10 01:47:00,14.296,14.404,14.296,14.332,150000.0
2006-05-10 01:49:00,14.405,14.405,14.327,14.361,200000.0
2006-05-10 01:55:00,14.405,14.405,14.3,14.337,200000.0
2006-05-10 01:58:00,14.406,14.406,14.33,14.362,300000.0
2006-05-10 01:59:00,14.422,14.442,14.422,14.442,100000.0
2006-05-10 02:00:00,14.39,14.39,14.281,14.318,200000.0
2006-05-10 02:01:00,14.378,14.413,14.378,14.413,100000.0
2006-05-10 02:04:00,14.433,14.451,14.324,14.358,300000.0
2006-05-10 02:05:00,14.445,14.445,14.396,14.396,200000.0
2006-05-10 02:07:00,14.335,14.396,14.299,14.393,450000.0
2006-05-10 02:09:00,14.426,14.426,14.295,14.333,500000.0
2006-05-10 02:10:00,14.314,14.411,14.246,14.28,350000.0
2006-05-10 02:11:00,14.355,14.402,14.285,14.377,350000.0
2006-05-10 02:12:00,14.3,14.437,14.285,14.364,450000.0
2006-05-10 02:13:00,14.381,14.381,14.267,14.37,550000.0
2006-05-10 02:14:00,14.36,14.391,14.244,14.333,1000000.0
2006-05-10 02:15:00,14.267,14.368,14.245,14.368,750000.0
2006-05-10 02:16:00,14.322,14.346,14.195,14.234,650000.0
2006-05-10 02:17:00,14.333,14.36,14.252,14.339,450000.0
2006-05-10 02:18:00,14.245,14.376,14.234,14.234,600000.0
2006-05-10 02:20:00,14.333,14.391,14.275,14.321,250000.0
2006-05-10 02:21:00,14.358,14.374,14.277,14.374,400000.0
2006-05-10 02:22:00,14.349,14.349,14.232,14.339,250000.0
2006-05-10 02:23:00,14.339,14.347,14.214,14.307,550000.0
2006-05-10 02:24:00,14.272,14.306,14.204,14.221,400000.0
2006-05-10 02:25:00,14.272,14.294,14.272,14.294,150000.0
2006-05-10 02:27:00,14.27,14.298,14.173,14.241,750000.0
2006-05-10 02:28:00,14.181,14.289,14.181,14.245,550000.0
2006-05-10 02:29:00,14.341,14.341,14.278,14.278,100000.0
2006-05-10 02:30:00,14.23,14.341,14.23,14.341,350000.0
2006-05-10 02:31:00,14.322,14.357,14.236,14.343,550000.0
2006-05-10 02:32:00,14.276,14.297,14.276,14.297,100000.0
2006-05-10 02:33:00,14.228,14.335,14.228,14.285,450000.0
2006-05-10 02:34:00,14.272,14.329,14.234,14.329,350000.0
2006-05-10 02:35:00,14.262,14.332,14.227,14.253,350000.0
2006-05-10 02:36:00,14.269,14.313,14.233,14.239,350000.0
2006-05-10 02:37:00,14.33,14.374,14.262,14.327,350000.0
2006-05-10 02:38:00,14.36,14.392,14.303,14.342,300000.0
2006-05-10 02:39:00,14.294,14.397,14.266,14.367,500000.0
2006-05-10 02:40:00,14.318,14.335,14.202,14.29,550000.0
2006-05-10 02:41:00,14.3,14.335,14.279,14.279,300000.0
2006-05-10 02:42:00,14.342,14.378,14.252,14.372,250000.0
2006-05-10 02:43:00,14.31,14.339,14.206,14.282,550000.0
2006-05-10 02:45:00,14.298,14.364,14.229,14.364,350000.0
2006-05-10 02:46:00,14.328,14.357,14.24,14.357,350000.0
2006-05-10 02:47:00,14.26,14.32,14.26,14.312,350000.0
2006-05-10 02:48:00,14.373,14.373,14.255,14.346,550000.0
2006-05-10 02:49:00,14.328,14.381,14.237,14.381,350000.0
2006-05-10 02:50:00,14.353,14.353,14.279,14.279,150000.0
2006-05-10 02:53:00,14.299,14.359,14.241,14.278,550000.0
2006-05-10 02:54:00,14.228,14.305,14.205,14.234,450000.0
2006-05-10 02:58:00,14.301,14.326,14.212,14.316,250000.0
2006-05-10 02:59:00,14.329,14.368,14.257,14.327,450000.0
2006-05-10 03:01:00,14.31,14.326,14.194,14.242,600000.0
2006-05-10 03:02:00,14.335,14.374,14.241,14.241,350000.0
2006-05-10 03:03:00,14.371,14.378,14.276,14.331,500000.0
2006-05-10 03:04:00,14.302,14.36,14.242,14.36,350000.0
2006-05-10 03:05:00,14.277,14.343,14.24,14.298,300000.0
2006-05-10 03:06:00,14.26,14.338,14.237,14.326,550000.0
2006-05-10 03:08:00,14.361,14.361,14.279,14.347,450000.0
2006-05-10 03:09:00,14.358,14.358,14.279,14.35,200000.0
2006-05-10 03:10:00,14.283,14.283,14.283,14.283,50000.0
2006-05-10 03:11:00,14.322,14.385,14.288,14.358,750000.0
2006-05-10 03:12:00,14.369,14.389,14.266,14.339,400000.0
2006-05-10 03:13:00,14.221,14.221,14.221,14.221,50000.0
2006-05-10 03:14:00,14.333,14.333,14.23,14.23,250000.0
2006-05-10 03:15:00,14.319,14.351,14.265,14.327,500000.0
2006-05-10 03:17:00,14.377,14.383,14.254,14.335,450000.0
2006-05-10 03:18:00,14.243,14.346,14.234,14.327,400000.0
2006-05-10 03:19:00,14.388,14.388,14.203,14.266,850000.0
2006-05-10 03:20:00,14.283,14.347,14.221,14.221,850000.0
2006-05-10 03:21:00,14.32,14.32,14.227,14.309,400000.0
2006-05-10 03:22:00,14.287,14.359,14.235,14.32,600000.0
2006-05-10 03:23:00,14.244,14.329,14.241,14.282,300000.0
2006-05-10 03:24:00,14.349,14.364,14.252,14.289,500000.0
2006-05-10 03:25:00,14.306,14.306,14.201,14.201,450000.0
2006-05-10 03:26:00,14.203,14.313,14.203,14.285,400000.0
2006-05-10 03:27:00,14.219,14.312,14.219,14.31,550000.0
2006-05-10 03:28:00,14.178,14.284,14.166,14.204,500000.0
2006-05-10 03:29:00,14.284,14.327,14.186,14.316,650000.0
2006-05-10 03:30:00,14.228,14.301,14.18,14.28,500000.0
2006-05-10 03:31:00,14.187,14.298,14.15,14.283,600000.0
2006-05-10 03:32:00,14.293,14.394,14.215,14.215,550000.0
2006-05-10 03:33:00,14.293,14.324,14.189,14.324,700000.0
2006-05-10 03:34:00,14.228,14.384,14.228,14.351,600000.0
2006-05-10 03:35:00,14.208,14.358,14.208,14.322,550000.0
2006-05-10 03:36:00,14.292,14.33,14.181,14.33,350000.0
2006-05-10 03:37:00,14.317,14.317,14.219,14.269,450000.0
2006-05-10 03:38:00,14.279,14.302,14.198,14.198,400000.0
2006-05-10 03:39:00,14.285,14.3,14.217,14.269,500000.0
2006-05-10 03:40:00,14.274,14.286,14.188,14.192,600000.0
2006-05-10 03:41:00,14.276,14.317,14.22,14.268,450000.0
2006-05-10 03:42:00,14.187,14.298,14.187,14.298,600000.0
2006-05-10 03:44:00,14.278,14.312,14.167,14.287,350000.0
2006-05-10 03:45:00,14.261,14.291,14.195,14.251,500000.0
2006-05-10 03:46:00,14.188,14.257,14.188,14.256,350000.0
2006-05-10 03:47:00,14.211,14.282,14.151,14.247,600000.0
2006-05-10 03:48:00,14.246,14.28,14.167,14.234,600000.0
2006-05-10 03:49:00,14.255,14.311,14.188,14.262,500000.0
2006-05-10 03:51:00,14.309,14.314,14.166,14.25,800000.0
2006-05-10 03:52:00,14.225,14.314,14.208,14.312,400000.0
2006-05-10 03:58:00,14.295,14.329,14.227,14.294,600000.0
2006-05-10 04:00:00,14.281,14.302,14.196,14.222,350000.0
2006-05-10 04:02:00,14.287,14.287,14.208,14.242,200000.0
2006-05-10 04:07:00,14.284,14.284,14.184,14.223,200000.0
2006-05-10 04:10:00,14.297,14.297,14.222,14.26,200000.0
2006-05-10 04:12:00,14.327,14.327,14.244,14.275,200000.0
2006-05-10 04:15:00,14.302,14.302,14.241,14.292,150000.0
2006-05-10 04:22:00,14.299,14.299,14.199,14.236,250000.0
2006-05-10 04:23:00,14.308,14.341,14.229,14.248,250000.0
2006-05-10 04:24:00,14.361,14.361,14.227,14.319,450000.0
2006-05-10 04:28:00,14.226,14.309,14.217,14.248,400000.0
2006-05-10 04:29:00,14.314,14.317,14.201,14.298,550000.0
2006-05-10 04:32:00,14.347,14.347,14.244,14.272,650000.0
2006-05-10 04:35:00,14.308,14.325,14.228,14.323,600000.0
2006-05-10 04:38:00,14.303,14.308,14.21,14.308,300000.0
2006-05-10 04:41:00,14.298,14.298,14.187,14.214,250000.0
2006-05-10 04:42:00,14.21,14.279,14.21,14.279,100000.0
2006-05-10 04:46:00,14.341,14.348,14.241,14.267,350000.0
2006-05-10 04:48:00,14.317,14.317,14.234,14.265,200000.0
2006-05-10 04:51:00,14.209,14.298,14.209,14.298,100000.0
2006-05-10 04:56:00,14.227,14.324,14.227,14.312,450000.0
2006-05-10 04:57:00,14.317,14.328,14.225,14.239,500000.0
2006-05-10 04:58:00,14.328,14.374,14.268,14.285,550000.0
2006-05-10 04:59:00,14.363,14.42,14.272,14.287,350000.0
2006-05-10 05:02:00,14.339,14.339,14.269,14.269,100000.0
2006-05-10 05:03:00,14.349,14.349,14.224,14.31,300000.0
2006-05-10 05:06:00,14.32,14.32,14.236,14.236,100000.0
2006-05-10 05:07:00,14.315,14.315,14.242,14.246,300000.0
2006-05-10 05:08:00,14.301,14.301,14.231,14.231,100000.0
2006-05-10 05:09:00,14.353,14.353,14.265,14.272,300000.0
2006-05-10 05:10:00,14.268,14.34,14.21,14.283,300000.0
2006-05-10 05:12:00,14.206,14.343,14.206,14.263,300000.0
2006-05-10 05:14:00,14.289,14.376,14.23,14.348,600000.0
2006-05-10 05:15:00,14.323,14.323,14.269,14.269,250000.0
2006-05-10 05:16:00,14.298,14.323,14.196,14.299,400000.0
2006-05-10 05:21:00,14.271,14.273,14.271,14.273,100000.0
2006-05-10 05:25:00,14.303,14.303,14.133,14.189,450000.0
2006-05-10 05:26:00,14.275,14.315,14.173,14.315,350000.0
2006-05-10 05:29:00,14.285,14.285,14.193,14.229,200000.0
2006-05-10 05:34:00,14.324,14.324,14.183,14.277,600000.0
2006-05-10 05:35:00,14.269,14.327,14.246,14.275,200000.0
2006-05-10 05:36:00,14.208,14.313,14.192,14.286,450000.0
2006-05-10 05:40:00,14.216,14.287,14.216,14.287,100000.0
2006-05-10 05:41:00,14.283,14.328,14.222,14.293,350000.0
2006-05-10 05:44:00,14.32,14.327,14.182,14.217,600000.0
2006-05-10 05:45:00,14.303,14.315,14.206,14.315,400000.0
2006-05-10 05:47:00,14.298,14.301,14.189,14.204,500000.0
2006-05-10 05:49:00,14.328,14.328,14.229,14.322,400000.0
2006-05-10 05:50:00,14.341,14.341,14.227,14.296,350000.0
2006-05-10 05:51:00,14.265,14.308,14.195,14.209,600000.0
2006-05-10 05:52:00,14.322,14.326,14.174,14.325,800000.0
2006-05-10 05:53:00,14.212,14.292,14.19,14.292,400000.0
2006-05-10 05:54:00,14.253,14.3,14.23,14.293,550000.0
2006-05-10 05:55:00,14.259,14.341,14.208,14.258,550000.0
2006-05-10 05:57:00,14.228,14.348,14.209,14.344,750000.0
2006-05-10 05:58:00,14.284,14.372,14.216,14.36,400000.0
2006-05-10 06:01:00,14.272,14.367,14.247,14.293,450000.0
2006-05-10 06:02:00,14.301,14.306,14.189,14.238,400000.0
2006-05-10 06:03:00,14.277,14.317,14.244,14.286,450000.0
2006-05-10 06:04:00,14.307,14.355,14.199,14.251,550000.0
2006-05-10 06:05:00,14.23,14.343,14.19,14.3,450000.0
2006-05-10 06:06:00,14.248,14.309,14.203,14.203,350000.0
2006-05-10 06:07:00,14.208,14.31,14.208,14.271,450000.0
2006-05-10 06:08:00,14.315,14.371,14.22,14.334,550000.0
2006-05-10 06:09:00,14.348,14.406,14.265,14.369,500000.0
2006-05-10 06:10:00,14.261,14.373,14.261,14.332,400000.0
2006-05-10 06:12:00,14.365,14.365,14.339,14.364,150000.0
2006-05-10 06:13:00,14.314,14.314,14.233,14.271,400000.0
2006-05-10 06:14:00,14.361,14.361,14.199,14.3,500000.0
2006-05-10 06:15:00,14.279,14.371,14.261,14.371,450000.0
2006-05-10 06:21:00,14.274,14.37,14.274,14.37,200000.0
2006-05-10 06:25:00,14.315,14.336,14.226,14.263,450000.0
2006-05-10 06:26:00,14.325,14.325,14.222,14.222,450000.0
2006-05-10 06:27:00,14.343,14.343,14.208,14.282,450000.0
2006-05-10 06:33:00,14.215,14.316,14.215,14.31,350000.0
2006-05-10 06:34:00,14.305,14.379,14.305,14.379,200000.0
2006-05-10 06:35:00,14.34,14.34,14.334,14.334,100000.0
2006-05-10 06:36:00,14.3,14.379,14.241,14.241,550000.0
2006-05-10 06:37:00,14.381,14.431,14.283,14.429,550000.0
2006-05-10 06:38:00,14.351,14.409,14.263,14.362,500000.0
2006-05-10 06:41:00,14.388,14.414,14.281,14.363,600000.0
2006-05-10 06:42:00,14.338,14.342,14.253,14.342,500000.0
2006-05-10 06:43:00,14.37,14.37,14.238,14.238,250000.0
2006-05-10 06:48:00,14.341,14.341,14.262,14.34,350000.0
2006-05-10 06:52:00,14.289,14.377,14.289,14.354,300000.0
2006-05-10 06:53:00,14.31,14.38,14.3,14.3,300000.0
2006-05-10 06:54:00,14.405,14.405,14.372,14.372,300000.0
2006-05-10 06:55:00,14.357,14.357,14.357,14.357,100000.0
2006-05-10 06:56:00,14.391,14.391,14.38,14.38,100000.0
2006-05-10 06:57:00,14.4,14.41,14.4,14.41,100000.0
2006-05-10 06:58:00,14.353,14.418,14.348,14.387,300000.0
2006-05-10 07:01:00,14.381,14.381,14.272,14.335,300000.0
2006-05-10 07:03:00,14.345,14.43,14.345,14.353,250000.0
2006-05-10 07:04:00,14.394,14.394,14.343,14.343,150000.0
2006-05-10 07:05:00,14.383,14.423,14.311,14.423,300000.0
2006-05-10 07:06:00,14.4,14.457,14.313,14.313,350000.0
2006-05-10 07:07:00,14.386,14.4,14.299,14.4,400000.0
2006-05-10 07:10:00,14.333,14.396,14.326,14.326,300000.0
2006-05-10 07:14:00,14.346,14.399,14.345,14.382,350000.0
2006-05-10 07:16:00,14.344,14.419,14.311,14.419,550000.0
2006-05-10 07:17:00,14.342,14.476,14.317,14.407,550000.0
2006-05-10 07:18:00,14.295,14.404,14.295,14.309,650000.0
2006-05-10 07:19:00,14.347,14.415,14.303,14.303,300000.0
2006-05-10 07:20:00,14.404,14.45,14.322,14.411,450000.0
2006-05-10 07:21:00,14.424,14.457,14.356,14.418,350000.0
2006-05-10 07:25:00,14.462,14.462,14.398,14.43,200000.0
2006-05-10 07:29:00,14.352,14.422,14.299,14.33,350000.0
2006-05-10 07:30:00,14.417,14.417,14.349,14.386,150000.0
2006-05-10 07:31:00,14.372,14.385,14.372,14.379,200000.0
2006-05-10 07:33:00,14.345,14.345,14.248,14.248,350000.0
2006-05-10 07:35:00,14.343,14.4,14.276,14.4,250000.0
2006-05-10 07:36:00,14.343,14.437,14.34,14.377,500000.0
2006-05-10 07:39:00,14.401,14.422,14.316,14.422,350000.0
2006-05-10 07:41:00,14.447,14.459,14.343,14.343,250000.0
2006-05-10 07:43:00,14.353,14.459,14.333,14.444,450000.0
2006-05-10 07:44:00,14.447,14.447,14.325,14.368,300000.0
2006-05-10 07:45:00,14.353,14.426,14.311,14.426,400000.0
2006-05-10 07:48:00,14.469,14.469,14.364,14.364,500000.0
2006-05-10 07:50:00,14.367,14.478,14.352,14.436,700000.0
2006-05-10 07:52:00,14.469,14.469,14.327,14.352,700000.0
2006-05-10 07:53:00,14.478,14.478,14.356,14.445,450000.0
2006-05-10 07:56:00,14.42,14.421,14.331,14.381,350000.0
2006-05-10 07:57:00,14.447,14.497,14.366,14.399,400000.0
2006-05-10 07:58:00,14.417,14.426,14.311,14.412,250000.0
2006-05-10 08:00:00,14.391,14.43,14.33,14.353,350000.0
2006-05-10 08:01:00,14.386,14.501,14.317,14.317,350000.0
2006-05-10 08:02:00,14.351,14.483,14.336,14.384,750000.0
2006-05-10 08:03:00,14.343,14.426,14.339,14.411,450000.0
2006-05-10 08:04:00,14.36,14.465,14.33,14.33,500000.0
2006-05-10 08:05:00,14.366,14.457,14.313,14.39,550000.0
2006-05-10 08:06:00,14.362,14.433,14.332,14.373,400000.0
2006-05-10 08:08:00,14.357,14.421,14.304,14.304,650000.0
2006-05-10 08:09:00,14.327,14.426,14.281,14.356,500000.0
2006-05-10 08:10:00,14.436,14.436,14.344,14.344,250000.0
2006-05-10 08:11:00,14.41,14.425,14.308,14.346,500000.0
2006-05-10 08:13:00,14.435,14.447,14.299,14.299,400000.0
2006-05-10 08:14:00,14.277,14.42,14.271,14.378,400000.0
2006-05-10 08:15:00,14.291,14.42,14.291,14.42,250000.0
2006-05-10 08:16:00,14.344,14.389,14.334,14.358,250000.0
2006-05-10 08:18:00,14.361,14.442,14.315,14.369,550000.0
2006-05-10 08:20:00,14.403,14.403,14.262,14.351,550000.0
2006-05-10 08:23:00,14.273,14.404,14.273,14.404,300000.0
2006-05-10 08:24:00,14.427,14.427,14.344,14.344,250000.0
2006-05-10 08:25:00,14.309,14.431,14.309,14.419,350000.0
2006-05-10 08:26:00,14.423,14.427,14.326,14.426,500000.0
2006-05-10 08:27:00,14.353,14.412,14.353,14.412,250000.0
2006-05-10 08:28:00,14.431,14.463,14.346,14.429,450000.0
2006-05-10 08:29:00,14.353,14.435,14.341,14.412,400000.0
2006-05-10 08:30:00,14.411,14.442,14.352,14.405,400000.0
2006-05-10 08:32:00,14.466,14.466,14.422,14.422,100000.0
2006-05-10 08:34:00,14.402,14.444,14.358,14.363,300000.0
2006-05-10 08:35:00,14.412,14.43,14.341,14.407,300000.0
2006-05-10 08:36:00,14.421,14.47,14.351,14.377,500000.0
2006-05-10 08:38:00,14.421,14.421,14.295,14.331,650000.0
2006-05-10 08:39:00,14.378,14.44,14.331,14.331,250000.0
2006-05-10 08:40:00,14.469,14.469,14.38,14.431,550000.0
2006-05-10 08:42:00,14.468,14.468,14.349,14.423,450000.0
2006-05-10 08:43:00,14.477,14.481,14.477,14.481,100000.0
2006-05-10 08:46:00,14.488,14.506,14.379,14.469,500000.0
2006-05-10 08:50:00,14.362,14.524,14.362,14.453,300000.0
2006-05-10 08:52:00,14.378,14.499,14.368,14.445,450000.0
2006-05-10 08:53:00,14.456,14.473,14.396,14.466,400000.0
2006-05-10 08:54:00,14.491,14.493,14.397,14.397,350000.0
2006-05-10 08:55:00,14.493,14.497,14.355,14.497,250000.0
2006-05-10 08:56:00,14.421,14.485,14.392,14.439,550000.0
2006-05-10 08:57:00,14.434,14.484,14.36,14.437,550000.0
2006-05-10 08:58:00,14.471,14.471,14.319,14.421,500000.0
2006-05-10 08:59:00,14.483,14.521,14.373,14.47,500000.0
2006-05-10 09:00:00,14.437,14.493,14.354,14.364,550000.0
2006-05-10 09:01:00,14.431,14.543,14.359,14.418,500000.0
2006-05-10 09:02:00,14.358,14.461,14.358,14.403,550000.0
2006-05-10 09:03:00,14.405,14.521,14.405,14.422,300000.0
2006-05-10 09:04:00,14.517,14.549,14.419,14.549,400000.0
2006-05-10 09:05:00,14.483,14.521,14.411,14.519,400000.0
2006-05-10 09:06:00,14.494,14.539,14.42,14.47,350000.0
2006-05-10 09:07:00,14.411,14.529,14.411,14.519,400000.0
2006-05-10 09:08:00,14.528,14.528,14.451,14.451,100000.0
2006-05-10 09:09:00,14.359,14.484,14.359,14.37,450000.0
2006-05-10 09:10:00,14.459,14.475,14.348,14.475,350000.0
2006-05-10 09:12:00,14.47,14.482,14.357,14.381,550000.0
2006-05-10 09:13:00,14.408,14.49,14.361,14.49,450000.0
2006-05-10 09:19:00,14.482,14.482,14.353,14.46,450000.0
2006-05-10 09:20:00,14.403,14.484,14.371,14.371,450000.0
2006-05-10 09:21:00,14.41,14.473,14.366,14.473,550000.0
2006-05-10 09:22:00,14.433,14.452,14.37,14.435,450000.0
2006-05-10 09:23:00,14.378,14.476,14.339,14.442,450000.0
2006-05-10 09:24:00,14.354,14.456,14.354,14.407,400000.0
2006-05-10 09:25:00,14.468,14.468,14.354,14.383,350000.0
2006-05-10 09:26:00,14.488,14.488,14.433,14.433,100000.0
2006-05-10 09:27:00,14.412,14.494,14.391,14.391,250000.0
2006-05-10 09:29:00,14.422,14.566,14.422,14.508,300000.0
2006-05-10 09:31:00,14.484,14.484,14.398,14.463,400000.0
2006-05-10 09:32:00,14.468,14.507,14.426,14.507,250000.0
2006-05-10 09:35:00,14.407,14.516,14.407,14.498,350000.0
2006-05-10 09:36:00,14.415,14.5,14.353,14.353,500000.0
2006-05-10 09:38:00,14.422,14.507,14.365,14.465,450000.0
2006-05-10 09:39:00,14.453,14.453,14.309,14.441,500000.0
2006-05-10 09:40:00,14.372,14.527,14.359,14.359,550000.0
2006-05-10 09:41:00,14.424,14.459,14.341,14.341,350000.0
2006-05-10 09:42:00,14.43,14.444,14.351,14.369,400000.0
2006-05-10 09:43:00,14.465,14.471,14.383,14.459,200000.0
2006-05-10 09:44:00,14.378,14.432,14.317,14.364,350000.0
2006-05-10 09:45:00,14.332,14.459,14.332,14.459,100000.0
2006-05-10 09:46:00,14.502,14.502,14.397,14.404,250000.0
2006-05-10 09:47:00,14.403,14.514,14.403,14.469,300000.0
2006-05-10 09:48:00,14.501,14.507,14.381,14.416,450000.0
2006-05-10 09:49:00,14.448,14.508,14.378,14.415,350000.0
2006-05-10 09:50:00,14.403,14.476,14.352,14.352,500000.0
2006-05-10 09:52:00,14.467,14.467,14.31,14.404,400000.0
2006-05-10 09:53:00,14.322,14.422,14.322,14.371,400000.0
2006-05-10 09:55:00,14.46,14.46,14.352,14.357,400000.0
2006-05-10 09:56:00,14.341,14.44,14.295,14.44,400000.0
2006-05-10 09:59:00,14.367,14.469,14.314,14.469,450000.0
2006-05-10 10:01:00,14.436,14.507,14.361,14.47,500000.0
2006-05-10 10:05:00,14.391,14.55,14.391,14.511,400000.0
2006-05-10 10:06:00,14.423,14.485,14.366,14.485,450000.0
2006-05-10 10:07:00,14.406,14.428,14.321,14.358,400000.0
2006-05-10 10:10:00,14.464,14.541,14.368,14.497,550000.0
2006-05-10 10:12:00,14.46,14.46,14.347,14.429,350000.0
2006-05-10 10:14:00,14.401,14.486,14.401,14.459,450000.0
2006-05-10 10:18:00,14.34,14.495,14.34,14.495,450000.0
2006-05-10 10:19:00,14.42,14.49,14.36,14.439,400000.0
2006-05-10 10:20:00,14.426,14.487,14.396,14.396,550000.0
2006-05-10 10:21:00,14.453,14.498,14.441,14.488,400000.0
2006-05-10 10:24:00,14.508,14.514,14.369,14.514,900000.0
2006-05-10 10:25:00,14.416,14.567,14.396,14.533,700000.0
2006-05-10 10:26:00,14.598,14.636,14.497,14.497,350000.0
2006-05-10 10:27:00,14.551,14.569,14.472,14.569,450000.0
2006-05-10 10:29:00,14.567,14.6,14.452,14.544,900000.0
2006-05-10 10:30:00,14.463,14.504,14.376,14.418,400000.0
2006-05-10 10:31:00,14.39,14.47,14.39,14.423,350000.0
2006-05-10 10:32:00,14.435,14.483,14.363,14.469,700000.0
2006-05-10 10:33:00,14.477,14.513,14.404,14.513,400000.0
2006-05-10 10:34:00,14.493,14.493,14.343,14.431,500000.0
2006-05-10 10:35:00,14.359,14.441,14.341,14.38,400000.0
2006-05-10 10:36:00,14.38,14.496,14.354,14.395,500000.0
2006-05-10 10:37:00,14.515,14.515,14.39,14.423,400000.0
2006-05-10 10:38:00,14.374,14.48,14.374,14.448,400000.0
2006-05-10 10:39:00,14.437,14.448,14.317,14.325,650000.0
2006-05-10 10:45:00,14.429,14.464,14.321,14.399,350000.0
2006-05-10 10:52:00,14.408,14.443,14.263,14.404,950000.0
2006-05-10 10:53:00,14.4,14.46,14.334,14.368,500000.0
2006-05-10 10:54:00,14.402,14.403,14.293,14.403,400000.0
2006-05-10 10:55:00,14.407,14.455,14.328,14.407,800000.0
2006-05-10 10:58:00,14.345,14.479,14.328,14.373,350000.0
2006-05-10 10:59:00,14.441,14.493,14.313,14.313,450000.0
2006-05-10 11:00:00,14.35,14.425,14.276,14.311,350000.0
2006-05-10 11:01:00,14.287,14.421,14.287,14.374,500000.0
2006-05-10 11:03:00,14.326,14.408,14.273,14.297,550000.0
2006-05-10 11:04:00,14.368,14.368,14.259,14.356,400000.0
2006-05-10 11:07:00,14.298,14.338,14.232,14.333,450000.0
2006-05-10 11:08:00,14.245,14.364,14.212,14.364,350000.0
2006-05-10 11:09:00,14.361,14.361,14.244,14.341,500000.0
2006-05-10 11:10:00,14.238,14.4,14.238,14.324,400000.0
2006-05-10 11:11:00,14.38,14.39,14.257,14.36,350000.0
2006-05-10 11:16:00,14.321,14.388,14.305,14.388,500000.0
2006-05-10 11:17:00,14.4,14.403,14.295,14.403,350000.0
2006-05-10 11:18:00,14.314,14.367,14.311,14.34,350000.0
2006-05-10 11:20:00,14.38,14.452,14.318,14.353,400000.0
2006-05-10 11:21:00,14.415,14.415,14.263,14.375,450000.0
2006-05-10 11:22:00,14.455,14.489,14.323,14.323,400000.0
2006-05-10 11:23:00,14.329,14.463,14.324,14.324,500000.0
2006-05-10 11:24:00,14.366,14.424,14.289,14.391,550000.0
2006-05-10 11:25:00,14.338,14.458,14.333,14.333,550000.0
2006-05-10 11:26:00,14.404,14.424,14.308,14.424,400000.0
2006-05-10 11:28:00,14.31,14.391,14.281,14.385,350000.0
2006-05-10 11:29:00,14.343,14.431,14.32,14.36,500000.0
2006-05-10 11:30:00,14.438,14.438,14.327,14.327,500000.0
2006-05-10 11:32:00,14.416,14.463,14.358,14.358,450000.0
2006-05-10 11:33:00,14.331,14.452,14.331,14.407,350000.0
2006-05-10 11:34:00,14.427,14.451,14.329,14.421,550000.0
2006-05-10 11:35:00,14.412,14.458,14.319,14.388,450000.0
2006-05-10 11:36:00,14.352,14.449,14.309,14.368,550000.0
2006-05-10 11:38:00,14.407,14.445,14.354,14.42,400000.0
2006-05-10 11:39:00,14.365,14.442,14.323,14.348,350000.0
2006-05-10 11:41:00,14.317,14.406,14.317,14.359,350000.0
2006-05-10 11:42:00,14.3,14.41,14.3,14.41,350000.0
2006-05-10 11:43:00,14.465,14.465,14.362,14.465,350000.0
2006-05-10 11:44:00,14.464,14.469,14.338,14.433,450000.0
2006-05-10 11:45:00,14.351,14.426,14.329,14.426,550000.0
2006-05-10 11:46:00,14.433,14.494,14.322,14.348,400000.0
2006-05-10 11:47:00,14.395,14.425,14.274,14.393,500000.0
2006-05-10 11:48:00,14.401,14.436,14.345,14.429,400000.0
2006-05-10 11:49:00,14.418,14.456,14.329,14.393,350000.0
2006-05-10 11:50:00,14.4,14.478,14.353,14.478,350000.0
2006-05-10 11:51:00,14.359,14.457,14.359,14.438,450000.0
2006-05-10 11:52:00,14.369,14.467,14.313,14.467,450000.0
2006-05-10 11:53:00,14.331,14.446,14.331,14.333,400000.0
2006-05-10 11:54:00,14.454,14.463,14.363,14.397,550000.0
2006-05-10 11:56:00,14.372,14.444,14.372,14.379,350000.0
2006-05-10 11:57:00,14.445,14.445,14.347,14.405,450000.0
2006-05-10 11:58:00,14.329,14.443,14.315,14.443,350000.0
2006-05-10 11:59:00,14.388,14.405,14.269,14.334,450000.0
2006-05-10 12:01:00,14.404,14.414,14.306,14.329,500000.0
2006-05-10 12:02:00,14.403,14.452,14.318,14.318,400000.0
2006-05-10 12:03:00,14.305,14.383,14.299,14.369,550000.0
2006-05-10 12:04:00,14.359,14.411,14.302,14.302,350000.0
2006-05-10 12:06:00,14.408,14.415,14.344,14.415,350000.0
2006-05-10 12:07:00,14.397,14.397,14.225,14.302,450000.0
2006-05-10 12:08:00,14.34,14.347,14.226,14.347,450000.0
2006-05-10 12:09:00,14.229,14.327,14.229,14.276,350000.0
2006-05-10 12:10:00,14.326,14.347,14.251,14.283,400000.0
2006-05-10 12:11:00,14.326,14.344,14.23,14.246,550000.0
2006-05-10 12:12:00,14.208,14.344,14.208,14.246,350000.0
2006-05-10 12:13:00,14.314,14.371,14.256,14.346,400000.0
2006-05-10 12:14:00,14.34,14.364,14.22,14.253,550000.0
2006-05-10 12:15:00,14.3,14.377,14.255,14.299,400000.0
2006-05-10 12:16:00,14.311,14.361,14.231,14.281,400000.0
2006-05-10 12:20:00,14.279,14.351,14.212,14.284,500000.0
2006-05-10 12:21:00,14.339,14.374,14.254,14.338,500000.0
2006-05-10 12:22:00,14.366,14.366,14.253,14.329,400000.0
2006-05-10 12:23:00,14.356,14.356,14.219,14.235,400000.0
2006-05-10 12:24:00,14.367,14.367,14.247,14.328,600000.0
2006-05-10 12:25:00,14.363,14.363,14.238,14.326,450000.0
2006-05-10 12:29:00,14.307,14.334,14.183,14.196,500000.0
2006-05-10 12:30:00,14.199,14.312,14.193,14.312,450000.0
2006-05-10 12:32:00,14.168,14.307,14.168,14.188,300000.0
2006-05-10 12:34:00,14.195,14.31,14.167,14.167,450000.0
2006-05-10 12:36:00,14.329,14.331,14.171,14.254,350000.0
2006-05-10 12:37:00,14.281,14.283,14.187,14.187,500000.0
2006-05-10 12:38:00,14.241,14.246,14.125,14.202,450000.0
2006-05-10 12:39:00,14.241,14.279,14.138,14.235,450000.0
2006-05-10 12:40:00,14.223,14.308,14.165,14.215,450000.0
2006-05-10 12:41:00,14.238,14.29,14.153,14.29,450000.0
2006-05-10 12:42:00,14.201,14.342,14.201,14.269,550000.0
2006-05-10 12:43:00,14.225,14.256,14.139,14.169,500000.0
2006-05-10 12:44:00,14.214,14.24,14.088,14.12,450000.0
2006-05-10 12:45:00,14.174,14.246,14.111,14.16,400000.0
2006-05-10 12:46:00,14.13,14.267,14.13,14.14,500000.0
2006-05-10 12:47:00,14.206,14.299,14.15,14.218,350000.0
2006-05-10 12:48:00,14.166,14.265,14.152,14.249,550000.0
2006-05-10 12:49:00,14.226,14.318,14.18,14.203,450000.0
2006-05-10 12:50:00,14.245,14.307,14.199,14.199,400000.0
2006-05-10 12:52:00,14.205,14.308,14.165,14.287,500000.0
2006-05-10 12:53:00,14.182,14.276,14.182,14.267,500000.0
2006-05-10 12:54:00,14.298,14.298,14.183,14.241,450000.0
2006-05-10 12:55:00,14.252,14.325,14.232,14.325,450000.0
2006-05-10 12:57:00,14.267,14.31,14.173,14.173,400000.0
2006-05-10 12:58:00,14.223,14.312,14.178,14.197,400000.0
2006-05-10 12:59:00,14.26,14.295,14.203,14.292,450000.0
2006-05-10 13:01:00,14.161,14.276,14.154,14.239,400000.0
2006-05-10 13:02:00,14.205,14.304,14.195,14.213,400000.0
2006-05-10 13:04:00,14.219,14.3,14.17,14.193,450000.0
2006-05-10 13:05:00,14.161,14.269,14.161,14.245,400000.0
2006-05-10 13:07:00,14.245,14.245,14.118,14.194,500000.0
2006-05-10 13:10:00,14.226,14.295,14.158,14.175,500000.0
2006-05-10 13:11:00,14.163,14.255,14.163,14.235,400000.0
2006-05-10 13:12:00,14.291,14.343,14.199,14.199,550000.0
2006-05-10 13:13:00,14.307,14.307,14.181,14.278,450000.0
2006-05-10 13:14:00,14.198,14.365,14.198,14.303,350000.0
2006-05-10 13:16:00,14.25,14.25,14.133,14.239,350000.0
2006-05-10 13:17:00,14.272,14.288,14.167,14.283,450000.0
2006-05-10 13:20:00,14.185,14.23,14.145,14.224,500000.0
2006-05-10 13:21:00,14.201,14.338,14.201,14.207,350000.0
2006-05-10 13:22:00,14.252,14.363,14.251,14.27,400000.0
2006-05-10 13:23:00,14.269,14.344,14.218,14.231,350000.0
2006-05-10 13:24:00,14.299,14.318,14.185,14.226,450000.0
2006-05-10 13:25:00,14.284,14.31,14.221,14.31,350000.0
2006-05-10 13:28:00,14.242,14.242,14.13,14.181,400000.0
2006-05-10 13:33:00,14.186,14.251,14.157,14.193,350000.0
2006-05-10 13:35:00,14.204,14.264,14.147,14.147,400000.0
2006-05-10 13:38:00,14.182,14.264,14.119,14.264,400000.0
2006-05-10 13:39:00,14.241,14.273,14.163,14.242,500000.0
2006-05-10 13:40:00,14.233,14.267,14.149,14.265,350000.0
2006-05-10 13:42:00,14.305,14.305,14.189,14.287,350000.0
2006-05-10 13:43:00,14.321,14.338,14.209,14.318,500000.0
2006-05-10 13:45:00,14.247,14.331,14.184,14.292,400000.0
2006-05-10 13:46:00,14.247,14.343,14.22,14.275,450000.0
2006-05-10 13:48:00,14.278,14.279,14.171,14.258,400000.0
2006-05-10 13:50:00,14.249,14.282,14.222,14.222,450000.0
2006-05-10 13:55:00,14.289,14.324,14.25,14.281,350000.0
2006-05-10 13:56:00,14.303,14.321,14.178,14.178,400000.0
2006-05-10 13:58:00,14.189,14.321,14.189,14.321,350000.0
2006-05-10 14:01:00,14.281,14.33,14.231,14.324,400000.0
2006-05-10 14:03:00,14.294,14.3,14.226,14.298,350000.0
2006-05-10 14:05:00,14.301,14.307,14.214,14.255,450000.0
2006-05-10 14:06:00,14.314,14.353,14.253,14.326,550000.0
2006-05-10 14:07:00,14.354,14.354,14.242,14.309,600000.0
2006-05-10 14:11:00,14.274,14.326,14.233,14.326,400000.0
2006-05-10 14:12:00,14.345,14.355,14.313,14.345,450000.0
2006-05-10 14:14:00,14.247,14.379,14.235,14.264,500000.0
2006-05-10 14:15:00,14.191,14.315,14.172,14.227,500000.0
2006-05-10 14:16:00,14.23,14.33,14.211,14.284,450000.0
2006-05-10 14:17:00,14.285,14.303,14.201,14.235,450000.0
2006-05-10 14:18:00,14.272,14.323,14.224,14.319,400000.0
2006-05-10 14:19:00,14.282,14.317,14.181,14.315,500000.0
2006-05-10 14:20:00,14.24,14.311,14.208,14.208,350000.0
2006-05-10 14:21:00,14.205,14.317,14.183,14.236,450000.0
2006-05-10 14:22:00,14.256,14.297,14.161,14.297,450000.0
2006-05-10 14:23:00,14.208,14.288,14.208,14.234,400000.0
2006-05-10 14:24:00,14.281,14.281,14.205,14.275,400000.0
2006-05-10 14:25:00,14.193,14.25,14.165,14.194,350000.0
2006-05-10 14:26:00,14.225,14.298,14.178,14.228,350000.0
2006-05-10 14:27:00,14.23,14.278,14.133,14.278,400000.0
2006-05-10 14:28:00,14.247,14.278,14.158,14.235,400000.0
2006-05-10 14:29:00,14.229,14.285,14.156,14.228,350000.0
2006-05-10 14:30:00,14.177,14.259,14.085,14.085,550000.0
2006-05-10 14:31:00,14.12,14.214,14.091,14.192,400000.0
2006-05-10 14:32:00,14.236,14.263,14.148,14.174,500000.0
2006-05-10 14:33:00,14.262,14.262,14.121,14.183,500000.0
2006-05-10 14:34:00,14.23,14.272,14.137,14.137,450000.0
2006-05-10 14:35:00,14.229,14.276,14.203,14.208,350000.0
2006-05-10 14:36:00,14.243,14.245,14.154,14.237,400000.0
2006-05-10 14:37:00,14.16,14.289,14.126,14.255,550000.0
2006-05-10 14:38:00,14.222,14.277,14.146,14.193,400000.0
2006-05-10 14:39:00,14.199,14.215,14.053,14.07,500000.0
2006-05-10 14:40:00,14.098,14.205,14.068,14.101,400000.0
2006-05-10 14:41:00,14.065,14.17,14.065,14.128,550000.0
2006-05-10 14:42:00,14.016,14.119,13.993,14.117,400000.0
2006-05-10 14:43:00,14.143,14.182,14.052,14.182,500000.0
2006-05-10 14:44:00,14.092,14.146,14.052,14.146,450000.0
2006-05-10 14:45:00,14.121,14.163,14.076,14.14,400000.0
2006-05-10 14:46:00,14.155,14.204,14.12,14.12,350000.0
2006-05-10 14:47:00,14.135,14.176,14.045,14.162,350000.0
2006-05-10 14:48:00,14.154,14.22,14.105,14.19,400000.0
2006-05-10 14:49:00,14.176,14.176,14.015,14.023,500000.0
2006-05-10 14:50:00,14.071,14.152,14.015,14.015,400000.0
2006-05-10 14:51:00,14.152,14.166,14.078,14.139,350000.0
2006-05-10 14:52:00,14.193,14.193,14.104,14.104,450000.0
2006-05-10 14:53:00,14.086,14.173,14.065,14.104,400000.0
2006-05-10 14:54:00,14.009,14.134,14.009,14.083,550000.0
2006-05-10 14:55:00,14.133,14.142,14.033,14.033,450000.0
2006-05-10 14:56:00,14.123,14.148,14.008,14.126,550000.0
2006-05-10 14:57:00,14.164,14.181,14.07,14.173,450000.0
2006-05-10 14:58:00,14.074,14.139,14.046,14.112,400000.0
2006-05-10 14:59:00,14.074,14.16,14.008,14.15,550000.0
2006-05-10 15:00:00,14.032,14.157,14.03,14.053,450000.0
2006-05-10 15:01:00,14.106,14.157,14.026,14.135,450000.0
2006-05-10 15:02:00,14.058,14.217,14.058,14.157,450000.0
2006-05-10 15:03:00,14.152,14.197,14.057,14.181,500000.0
2006-05-10 15:04:00,14.102,14.169,14.054,14.054,550000.0
2006-05-10 15:05:00,14.054,14.157,14.041,14.055,550000.0
2006-05-10 15:06:00,14.102,14.119,14.076,14.076,400000.0
2006-05-10 15:07:00,14.032,14.147,14.006,14.057,350000.0
2006-05-10 15:08:00,13.909,14.041,13.909,14.012,500000.0
2006-05-10 15:09:00,14.104,14.129,13.989,14.009,450000.0
2006-05-10 15:10:00,14.034,14.121,13.988,14.042,400000.0
2006-05-10 15:11:00,14.016,14.096,13.974,14.002,500000.0
2006-05-10 15:12:00,14.106,14.126,14.057,14.079,250000.0
2006-05-10 15:13:00,14.098,14.131,14.041,14.121,400000.0
2006-05-10 15:14:00,14.066,14.066,13.943,13.943,300000.0
2006-05-10 15:15:00,13.916,14.023,13.895,13.976,400000.0
2006-05-10 15:16:00,13.996,14.073,13.942,13.984,500000.0
2006-05-10 15:17:00,13.94,14.005,13.895,13.966,450000.0
2006-05-10 15:18:00,14.024,14.024,13.883,13.949,400000.0
2006-05-10 15:19:00,13.969,14.021,13.933,13.981,450000.0
2006-05-10 15:20:00,13.939,13.992,13.915,13.992,400000.0
2006-05-10 15:21:00,13.907,14.047,13.901,14.032,500000.0
2006-05-10 15:22:00,13.98,14.015,13.948,13.978,450000.0
2006-05-10 15:23:00,13.945,14.022,13.93,13.983,400000.0
2006-05-10 15:24:00,14.006,14.019,13.943,14.011,350000.0
2006-05-10 15:25:00,14.021,14.048,13.912,14.008,350000.0
2006-05-10 15:26:00,13.932,14.039,13.932,13.964,550000.0
2006-05-10 15:27:00,13.994,14.125,13.969,14.048,350000.0
2006-05-10 15:28:00,14.038,14.187,14.038,14.147,350000.0
2006-05-10 15:29:00,14.146,14.148,13.997,13.997,350000.0
2006-05-10 15:30:00,14.086,14.133,13.99,14.067,450000.0
2006-05-10 15:31:00,14.059,14.173,14.059,14.085,500000.0
2006-05-10 15:32:00,14.093,14.168,14.058,14.154,450000.0
2006-05-10 15:33:00,14.124,14.142,14.045,14.125,400000.0
2006-05-10 15:34:00,14.036,14.199,14.032,14.032,400000.0
2006-05-10 15:35:00,14.109,14.162,14.077,14.105,400000.0
2006-05-10 15:36:00,14.122,14.179,14.055,14.134,550000.0
2006-05-10 15:37:00,14.039,14.177,14.039,14.116,400000.0
2006-05-10 15:38:00,14.084,14.161,14.057,14.078,450000.0
2006-05-10 15:39:00,14.133,14.193,14.05,14.103,500000.0
2006-05-10 15:40:00,14.067,14.179,14.067,14.071,450000.0
2006-05-10 15:41:00,14.053,14.193,14.053,14.117,400000.0
2006-05-10 15:42:00,14.153,14.153,14.056,14.074,350000.0
2006-05-10 15:43:00,14.091,14.165,14.077,14.079,450000.0
2006-05-10 15:44:00,14.177,14.204,14.1,14.178,350000.0
2006-05-10 15:45:00,14.196,14.212,14.116,14.206,450000.0
2006-05-10 15:46:00,14.105,14.218,14.098,14.128,400000.0
2006-05-10 15:47:00,14.201,14.248,14.098,14.098,550000.0
2006-05-10 15:48:00,14.127,14.185,14.084,14.099,350000.0
2006-05-10 15:49:00,14.168,14.21,14.148,14.21,350000.0
2006-05-10 15:50:00,14.073,14.189,14.053,14.166,550000.0
2006-05-10 15:51:00,14.126,14.173,14.032,14.043,350000.0
2006-05-10 15:52:00,14.056,14.204,14.043,14.061,350000.0
2006-05-10 15:53:00,14.138,14.159,14.043,14.112,500000.0
2006-05-10 15:54:00,14.134,14.16,14.086,14.16,450000.0
2006-05-10 15:55:00,14.018,14.16,14.018,14.129,500000.0
2006-05-10 15:56:00,14.004,14.138,14.004,14.087,450000.0
2006-05-10 15:57:00,14.063,14.098,14.029,14.069,450000.0
2006-05-10 15:58:00,14.06,14.164,14.06,14.164,500000.0
2006-05-10 15:59:00,14.176,14.195,14.084,14.102,450000.0
2006-05-10 16:00:00,14.143,14.187,14.039,14.142,500000.0
2006-05-10 16:01:00,14.195,14.195,14.076,14.076,400000.0
2006-05-10 16:02:00,14.075,14.194,14.045,14.12,550000.0
2006-05-10 16:03:00,14.185,14.206,14.082,14.137,450000.0
2006-05-10 16:04:00,14.074,14.216,14.074,14.181,550000.0
2006-05-10 16:05:00,14.117,14.247,14.117,14.197,250000.0
2006-05-10 16:06:00,14.116,14.229,14.085,14.183,350000.0
2006-05-10 16:07:00,14.14,14.247,14.118,14.118,500000.0
2006-05-10 16:08:00,14.088,14.195,14.083,14.121,550000.0
2006-05-10 16:09:00,14.086,14.202,14.081,14.202,350000.0
2006-05-10 16:10:00,14.185,14.216,14.071,14.17,500000.0
2006-05-10 16:11:00,14.062,14.236,14.062,14.079,500000.0
2006-05-10 16:12:00,14.115,14.164,14.078,14.122,350000.0
2006-05-10 16:13:00,14.126,14.23,14.126,14.23,450000.0
2006-05-10 16:14:00,14.202,14.202,14.047,14.116,500000.0
2006-05-10 16:15:00,14.215,14.228,14.073,14.073,350000.0
2006-05-10 16:16:00,14.152,14.231,14.108,14.213,550000.0
2006-05-10 16:17:00,14.21,14.268,14.154,14.154,350000.0
2006-05-10 16:18:00,14.246,14.246,14.082,14.181,400000.0
2006-05-10 16:19:00,14.193,14.193,14.046,14.151,500000.0
2006-05-10 16:20:00,14.214,14.234,14.113,14.113,550000.0
2006-05-10 16:21:00,14.137,14.237,14.1,14.156,500000.0
2006-05-10 16:22:00,14.157,14.157,14.04,14.103,450000.0
2006-05-10 16:23:00,14.088,14.184,14.058,14.058,400000.0
2006-05-10 16:24:00,14.123,14.231,14.067,14.231,550000.0
2006-05-10 16:25:00,14.21,14.219,14.127,14.207,350000.0
2006-05-10 16:26:00,14.168,14.204,14.065,14.065,550000.0
2006-05-10 16:27:00,14.196,14.23,14.118,14.198,350000.0
2006-05-10 16:28:00,14.153,14.204,14.11,14.122,400000.0
2006-05-10 16:29:00,14.19,14.205,14.102,14.205,350000.0
2006-05-10 16:30:00,14.087,14.178,14.065,14.164,550000.0
2006-05-10 16:31:00,14.133,14.196,14.09,14.12,400000.0
2006-05-10 16:32:00,14.175,14.177,14.043,14.177,400000.0
2006-05-10 16:33:00,14.101,14.211,14.101,14.116,350000.0
2006-05-10 16:34:00,14.133,14.196,14.095,14.196,350000.0
2006-05-10 16:35:00,14.133,14.24,14.111,14.129,500000.0
2006-05-10 16:36:00,14.206,14.208,14.126,14.129,500000.0
2006-05-10 16:37:00,14.21,14.217,14.124,14.13,500000.0
2006-05-10 16:38:00,14.069,14.214,14.069,14.097,450000.0
2006-05-10 16:39:00,14.156,14.227,14.098,14.181,500000.0
2006-05-10 16:40:00,14.074,14.199,14.074,14.16,250000.0
2006-05-10 16:41:00,14.083,14.203,14.083,14.125,350000.0
2006-05-10 16:42:00,14.128,14.23,14.115,14.23,500000.0
2006-05-10 16:44:00,14.231,14.231,14.095,14.095,400000.0
2006-05-10 16:45:00,14.09,14.187,14.09,14.136,400000.0
2006-05-10 16:46:00,14.133,14.202,14.127,14.202,350000.0
2006-05-10 16:47:00,14.147,14.252,14.122,14.17,600000.0
2006-05-10 16:48:00,14.237,14.274,14.143,14.212,500000.0
2006-05-10 16:49:00,14.239,14.279,14.151,14.151,450000.0
2006-05-10 16:50:00,14.239,14.239,14.195,14.195,250000.0
2006-05-10 16:51:00,14.232,14.232,14.12,14.12,400000.0
2006-05-10 16:52:00,14.15,14.265,14.138,14.265,450000.0
2006-05-10 16:53:00,14.192,14.263,14.146,14.188,350000.0
2006-05-10 16:54:00,14.18,14.255,14.128,14.136,450000.0
2006-05-10 16:55:00,14.25,14.281,14.158,14.202,550000.0
2006-05-10 16:56:00,14.18,14.278,14.163,14.184,400000.0
2006-05-10 16:57:00,14.217,14.326,14.217,14.222,300000.0
2006-05-10 16:58:00,14.217,14.309,14.213,14.274,500000.0
2006-05-10 16:59:00,14.241,14.338,14.233,14.243,400000.0
2006-05-10 17:00:00,14.282,14.31,14.213,14.213,350000.0
2006-05-10 17:01:00,14.267,14.365,14.244,14.271,500000.0
2006-05-10 17:02:00,14.257,14.333,14.24,14.27,400000.0
2006-05-10 17:03:00,14.236,14.338,14.213,14.291,500000.0
2006-05-10 17:04:00,14.267,14.348,14.237,14.298,350000.0
2006-05-10 17:05:00,14.34,14.34,14.195,14.29,400000.0
2006-05-10 17:06:00,14.324,14.324,14.157,14.26,350000.0
2006-05-10 17:07:00,14.28,14.333,14.211,14.249,500000.0
2006-05-10 17:08:00,14.153,14.305,14.153,14.228,500000.0
2006-05-10 17:09:00,14.264,14.3,14.166,14.218,350000.0
2006-05-10 17:10:00,14.27,14.308,14.219,14.28,350000.0
2006-05-10 17:11:00,14.305,14.333,14.189,14.204,400000.0
2006-05-10 17:12:00,14.284,14.345,14.249,14.249,400000.0
2006-05-10 17:13:00,14.236,14.339,14.198,14.324,450000.0
2006-05-10 17:14:00,14.248,14.322,14.195,14.279,550000.0
2006-05-10 17:15:00,14.162,14.24,14.129,14.226,350000.0
2006-05-10 17:16:00,14.287,14.297,14.197,14.265,450000.0
2006-05-10 17:17:00,14.251,14.311,14.209,14.311,200000.0
2006-05-10 17:18:00,14.239,14.308,14.223,14.308,350000.0
2006-05-10 17:19:00,14.195,14.341,14.195,14.287,450000.0
2006-05-10 17:20:00,14.252,14.308,14.171,14.197,350000.0
2006-05-10 17:21:00,14.232,14.315,14.195,14.309,350000.0
2006-05-10 17:22:00,14.25,14.316,14.25,14.316,400000.0
2006-05-10 17:23:00,14.242,14.342,14.208,14.312,550000.0
2006-05-10 17:24:00,14.345,14.372,14.298,14.31,350000.0
2006-05-10 17:25:00,14.375,14.377,14.271,14.377,400000.0
2006-05-10 17:26:00,14.289,14.381,14.289,14.341,450000.0
2006-05-10 17:27:00,14.385,14.399,14.299,14.379,400000.0
2006-05-10 17:28:00,14.339,14.413,14.274,14.274,550000.0
2006-05-10 17:29:00,14.283,14.436,14.283,14.423,500000.0
2006-05-10 17:30:00,14.281,14.45,14.281,14.427,450000.0
2006-05-10 17:31:00,14.358,14.398,14.271,14.341,600000.0
2006-05-10 17:32:00,14.272,14.356,14.236,14.323,400000.0
2006-05-10 17:33:00,14.322,14.345,14.237,14.345,400000.0
2006-05-10 17:34:00,14.327,14.37,14.222,14.37,450000.0
2006-05-10 17:35:00,14.321,14.384,14.252,14.309,500000.0
2006-05-10 17:36:00,14.319,14.348,14.211,14.342,450000.0
2006-05-10 17:37:00,14.325,14.325,14.177,14.269,550000.0
2006-05-10 17:38:00,14.267,14.323,14.226,14.226,400000.0
2006-05-10 17:39:00,14.256,14.262,14.156,14.179,350000.0
2006-05-10 17:40:00,14.186,14.317,14.186,14.26,500000.0
2006-05-10 17:41:00,14.145,14.277,14.145,14.207,250000.0
2006-05-10 17:42:00,14.179,14.329,14.179,14.267,500000.0
2006-05-10 17:43:00,14.293,14.309,14.174,14.212,400000.0
2006-05-10 17:44:00,14.292,14.305,14.187,14.271,450000.0
2006-05-10 17:45:00,14.204,14.288,14.187,14.221,550000.0
2006-05-10 17:46:00,14.207,14.302,14.169,14.279,350000.0
2006-05-10 17:47:00,14.262,14.28,14.175,14.216,400000.0
2006-05-10 17:48:00,14.286,14.306,14.21,14.306,400000.0
2006-05-10 17:49:00,14.251,14.303,14.215,14.264,350000.0
2006-05-10 17:50:00,14.272,14.315,14.198,14.198,550000.0
2006-05-10 17:51:00,14.213,14.293,14.141,14.192,550000.0
2006-05-10 17:52:00,14.246,14.307,14.151,14.151,350000.0
2006-05-10 17:53:00,14.219,14.258,14.185,14.185,500000.0
2006-05-10 17:54:00,14.184,14.258,14.131,14.258,350000.0
2006-05-10 17:55:00,14.147,14.262,14.147,14.207,350000.0
2006-05-10 17:56:00,14.091,14.189,14.072,14.13,400000.0
2006-05-10 17:57:00,14.212,14.231,14.158,14.204,400000.0
2006-05-10 17:58:00,14.188,14.203,14.126,14.155,450000.0
2006-05-10 17:59:00,14.083,14.226,14.083,14.226,350000.0
2006-05-10 18:00:00,14.142,14.26,14.123,14.218,350000.0
2006-05-10 18:01:00,14.209,14.27,14.121,14.184,450000.0
2006-05-10 18:02:00,14.149,14.251,14.149,14.225,500000.0
2006-05-10 18:04:00,14.278,14.301,14.154,14.205,400000.0
2006-05-10 18:05:00,14.195,14.276,14.112,14.271,550000.0
2006-05-10 18:06:00,14.227,14.285,14.15,14.15,450000.0
2006-05-10 18:07:00,14.275,14.275,14.134,14.27,400000.0
2006-05-10 18:08:00,14.249,14.283,14.21,14.228,300000.0
2006-05-10 18:09:00,14.294,14.294,14.153,14.287,500000.0
2006-05-10 18:10:00,14.201,14.301,14.201,14.255,400000.0
2006-05-10 18:11:00,14.206,14.301,14.169,14.276,450000.0
2006-05-10 18:12:00,14.213,14.353,14.196,14.273,500000.0
2006-05-10 18:13:00,14.224,14.32,14.197,14.32,350000.0
2006-05-10 18:14:00,14.204,14.315,14.204,14.277,400000.0
2006-05-10 18:15:00,14.284,14.284,14.17,14.203,400000.0
2006-05-10 18:16:00,14.187,14.31,14.157,14.157,400000.0
2006-05-10 18:17:00,14.248,14.253,14.147,14.247,450000.0
2006-05-10 18:18:00,14.198,14.262,14.125,14.125,500000.0
2006-05-10 18:19:00,14.229,14.237,14.178,14.228,350000.0
2006-05-10 18:20:00,14.164,14.256,14.117,14.207,400000.0
2006-05-10 18:21:00,14.172,14.231,14.125,14.231,550000.0
2006-05-10 18:22:00,14.173,14.26,14.173,14.194,400000.0
2006-05-10 18:23:00,14.25,14.273,14.179,14.273,400000.0
2006-05-10 18:24:00,14.274,14.274,14.167,14.268,400000.0
2006-05-10 18:25:00,14.202,14.293,14.166,14.194,500000.0
2006-05-10 18:26:00,14.2,14.272,14.178,14.265,550000.0
2006-05-10 18:27:00,14.154,14.244,14.122,14.244,150000.0
2006-05-10 18:28:00,14.239,14.246,14.148,14.246,350000.0
2006-05-10 18:29:00,14.189,14.267,14.157,14.267,350000.0
2006-05-10 18:30:00,14.237,14.28,14.151,14.227,450000.0
2006-05-10 18:31:00,14.249,14.258,14.167,14.24,350000.0
2006-05-10 18:32:00,14.194,14.262,14.132,14.196,450000.0
2006-05-10 18:33:00,14.249,14.284,14.177,14.177,300000.0
2006-05-10 18:34:00,14.238,14.27,14.176,14.27,400000.0
2006-05-10 18:35:00,14.217,14.288,14.217,14.217,350000.0
2006-05-10 18:36:00,14.203,14.285,14.139,14.245,550000.0
2006-05-10 18:37:00,14.193,14.311,14.175,14.233,500000.0
2006-05-10 18:38:00,14.242,14.253,14.135,14.208,450000.0
2006-05-10 18:39:00,14.272,14.297,14.199,14.262,400000.0
2006-05-10 18:40:00,14.244,14.252,14.129,14.195,250000.0
2006-05-10 18:41:00,14.184,14.263,14.17,14.224,500000.0
2006-05-10 18:42:00,14.204,14.288,14.158,14.175,550000.0
2006-05-10 18:43:00,14.227,14.272,14.151,14.272,400000.0
2006-05-10 18:44:00,14.239,14.281,14.15,14.203,500000.0
2006-05-10 18:45:00,14.162,14.279,14.162,14.224,350000.0
2006-05-10 18:46:00,14.132,14.252,14.13,14.252,350000.0
2006-05-10 18:47:00,14.09,14.23,14.09,14.201,400000.0
2006-05-10 18:48:00,14.147,14.225,14.078,14.225,400000.0
2006-05-10 18:49:00,14.256,14.256,14.147,14.147,100000.0
2006-05-10 18:50:00,14.252,14.252,14.197,14.231,200000.0
2006-05-10 18:51:00,14.235,14.257,14.143,14.158,450000.0
2006-05-10 18:52:00,14.205,14.276,14.15,14.267,550000.0
2006-05-10 18:53:00,14.218,14.26,14.182,14.232,450000.0
2006-05-10 18:54:00,14.179,14.252,14.134,14.23,400000.0
2006-05-10 18:55:00,14.175,14.292,14.146,14.215,350000.0
2006-05-10 18:56:00,14.14,14.233,14.14,14.176,350000.0
2006-05-10 18:57:00,14.273,14.273,14.163,14.247,450000.0
2006-05-10 18:58:00,14.246,14.263,14.178,14.241,350000.0
2006-05-10 18:59:00,14.183,14.246,14.183,14.231,450000.0
2006-05-10 19:00:00,14.21,14.292,14.148,14.292,350000.0
2006-05-10 19:01:00,14.198,14.257,14.166,14.225,500000.0
2006-05-10 19:02:00,14.209,14.295,14.193,14.193,400000.0
2006-05-10 19:03:00,14.289,14.289,14.21,14.21,350000.0
2006-05-10 19:04:00,14.283,14.311,14.253,14.311,250000.0
2006-05-10 19:05:00,14.206,14.322,14.206,14.248,400000.0
2006-05-10 19:06:00,14.268,14.297,14.157,14.297,400000.0
2006-05-10 19:07:00,14.262,14.287,14.186,14.23,400000.0
2006-05-10 19:08:00,14.226,14.325,14.226,14.226,350000.0
2006-05-10 19:09:00,14.192,14.297,14.173,14.236,500000.0
2006-05-10 19:10:00,14.187,14.321,14.187,14.321,350000.0
2006-05-10 19:11:00,14.274,14.305,14.182,14.205,550000.0
2006-05-10 19:12:00,14.206,14.306,14.206,14.28,350000.0
2006-05-10 19:13:00,14.227,14.298,14.167,14.167,350000.0
2006-05-10 19:14:00,14.181,14.284,14.164,14.273,400000.0
2006-05-10 19:15:00,14.216,14.287,14.193,14.287,500000.0
2006-05-10 19:16:00,14.293,14.293,14.213,14.243,350000.0
2006-05-10 19:17:00,14.283,14.287,14.166,14.196,450000.0
2006-05-10 19:18:00,14.152,14.27,14.13,14.223,350000.0
2006-05-10 19:19:00,14.255,14.255,14.109,14.239,400000.0
2006-05-10 19:20:00,14.225,14.231,14.19,14.229,350000.0
2006-05-10 19:21:00,14.217,14.217,14.126,14.203,450000.0
2006-05-10 19:22:00,14.182,14.206,14.069,14.109,400000.0
2006-05-10 19:23:00,14.224,14.249,14.131,14.131,350000.0
2006-05-10 19:24:00,14.225,14.228,14.14,14.144,400000.0
2006-05-10 19:25:00,14.237,14.237,14.125,14.215,200000.0
2006-05-10 19:26:00,14.14,14.228,14.14,14.211,250000.0
2006-05-10 19:27:00,14.235,14.235,14.079,14.137,550000.0
2006-05-10 19:28:00,14.222,14.222,14.128,14.128,100000.0
2006-05-10 19:29:00,14.16,14.249,14.111,14.172,300000.0
2006-05-10 19:30:00,14.25,14.273,14.137,14.174,400000.0
2006-05-10 19:31:00,14.255,14.301,14.199,14.301,500000.0
2006-05-10 19:32:00,14.23,14.301,14.186,14.208,400000.0
2006-05-10 19:33:00,14.255,14.263,14.157,14.199,500000.0
2006-05-10 19:37:00,14.24,14.24,14.133,14.173,350000.0
2006-05-10 19:38:00,14.228,14.25,14.133,14.222,400000.0
2006-05-10 19:39:00,14.266,14.266,14.127,14.127,500000.0
2006-05-10 19:40:00,14.149,14.259,14.14,14.259,150000.0
2006-05-10 19:43:00,14.109,14.241,14.109,14.207,600000.0
2006-05-10 19:45:00,14.239,14.239,14.16,14.193,200000.0
2006-05-10 19:48:00,14.234,14.234,14.129,14.166,200000.0
2006-05-10 19:54:00,14.216,14.216,14.116,14.154,200000.0
2006-05-10 19:57:00,14.103,14.22,14.103,14.194,300000.0
2006-05-10 20:00:00,14.182,14.269,14.164,14.232,250000.0
2006-05-10 20:01:00,14.266,14.281,14.2,14.246,350000.0
2006-05-10 20:02:00,14.161,14.259,14.115,14.259,250000.0
2006-05-10 20:03:00,14.276,14.285,14.224,14.224,250000.0
2006-05-10 20:04:00,14.276,14.301,14.175,14.197,350000.0
2006-05-10 20:05:00,14.265,14.276,14.139,14.271,700000.0
2006-05-10 20:06:00,14.16,14.19,14.138,14.138,300000.0
2006-05-10 20:07:00,14.148,14.24,14.148,14.153,250000.0
2006-05-10 20:08:00,14.203,14.258,14.156,14.257,350000.0
2006-05-10 20:09:00,14.233,14.259,14.164,14.218,500000.0
2006-05-10 20:10:00,14.224,14.258,14.155,14.21,350000.0
2006-05-10 20:11:00,14.212,14.224,14.112,14.112,400000.0
2006-05-10 20:12:00,14.19,14.19,14.115,14.115,100000.0
2006-05-10 20:13:00,14.174,14.211,14.099,14.178,550000.0
2006-05-10 20:14:00,14.096,14.2,14.067,14.067,350000.0
2006-05-10 20:15:00,14.157,14.194,14.091,14.194,500000.0
2006-05-10 20:17:00,14.08,14.206,14.08,14.206,400000.0
2006-05-10 20:18:00,14.103,14.209,14.08,14.107,450000.0
2006-05-10 20:19:00,14.132,14.149,14.097,14.097,200000.0
2006-05-10 20:20:00,14.154,14.241,14.099,14.099,650000.0
2006-05-10 20:21:00,14.079,14.203,14.079,14.203,250000.0
2006-05-10 20:22:00,14.156,14.244,14.128,14.244,250000.0
2006-05-10 20:23:00,14.133,14.256,14.133,14.256,650000.0
2006-05-10 20:24:00,14.234,14.234,14.16,14.183,450000.0
2006-05-10 20:25:00,14.222,14.239,14.093,14.173,600000.0
2006-05-10 20:26:00,14.239,14.239,14.13,14.233,300000.0
2006-05-10 20:27:00,14.223,14.223,14.096,14.171,800000.0
2006-05-10 20:28:00,14.147,14.186,14.05,14.084,750000.0
2006-05-10 20:29:00,14.111,14.208,14.111,14.15,350000.0
2006-05-10 20:30:00,14.128,14.128,13.989,14.127,300000.0
2006-05-10 20:31:00,14.144,14.168,14.033,14.08,450000.0
2006-05-10 20:32:00,14.141,14.141,13.999,13.999,500000.0
2006-05-10 20:33:00,14.029,14.143,14.019,14.126,250000.0
2006-05-10 20:34:00,14.022,14.186,14.022,14.127,450000.0
2006-05-10 20:35:00,14.099,14.143,14.029,14.042,550000.0
2006-05-10 20:36:00,14.062,14.196,14.062,14.106,400000.0
2006-05-10 20:37:00,14.125,14.156,14.022,14.156,400000.0
2006-05-10 20:38:00,14.147,14.176,14.023,14.112,400000.0
2006-05-10 20:39:00,14.081,14.2,14.056,14.104,400000.0
2006-05-10 20:40:00,14.036,14.177,14.036,14.146,300000.0
2006-05-10 20:41:00,14.08,14.185,14.052,14.147,550000.0
2006-05-10 20:42:00,14.088,14.178,14.088,14.114,250000.0
2006-05-10 20:43:00,14.128,14.177,14.042,14.177,400000.0
2006-05-10 20:44:00,14.097,14.192,14.067,14.185,250000.0
2006-05-10 20:45:00,14.199,14.224,14.102,14.211,350000.0
2006-05-10 20:46:00,14.238,14.263,14.207,14.207,300000.0
2006-05-10 20:47:00,14.234,14.275,14.173,14.173,250000.0
2006-05-10 20:48:00,14.248,14.3,14.158,14.24,750000.0
2006-05-10 20:49:00,14.202,14.277,14.157,14.157,350000.0
2006-05-10 20:50:00,14.22,14.265,14.203,14.203,250000.0
2006-05-10 20:51:00,14.286,14.306,14.175,14.175,600000.0
2006-05-10 20:52:00,14.182,14.283,14.182,14.222,500000.0
2006-05-10 20:53:00,14.288,14.288,14.151,14.188,500000.0
2006-05-10 20:54:00,14.219,14.294,14.156,14.28,500000.0
2006-05-10 20:55:00,14.167,14.266,14.159,14.159,300000.0
2006-05-10 20:56:00,14.184,14.269,14.151,14.269,250000.0
2006-05-10 20:57:00,14.235,14.322,14.235,14.303,300000.0
2006-05-10 20:58:00,14.215,14.341,14.195,14.296,350000.0
2006-05-10 20:59:00,14.29,14.313,14.2,14.254,450000.0
2006-05-10 21:00:00,14.311,14.326,14.237,14.244,350000.0
2006-05-10 21:01:00,14.276,14.337,14.254,14.312,300000.0
2006-05-10 21:02:00,14.294,14.294,14.175,14.199,300000.0
2006-05-10 21:03:00,14.299,14.331,14.195,14.331,350000.0
2006-05-10 21:04:00,14.196,14.335,14.196,14.228,350000.0
2006-05-10 21:05:00,14.304,14.37,14.234,14.234,400000.0
2006-05-10 21:06:00,14.319,14.32,14.128,14.181,850000.0
2006-05-10 21:07:00,14.305,14.341,14.235,14.312,300000.0
2006-05-10 21:08:00,14.206,14.306,14.181,14.222,400000.0
2006-05-10 21:09:00,14.301,14.301,14.254,14.278,300000.0
2006-05-10 21:10:00,14.295,14.339,14.196,14.25,650000.0
2006-05-10 21:12:00,14.334,14.347,14.222,14.259,600000.0
2006-05-10 21:13:00,14.231,14.345,14.231,14.299,550000.0
2006-05-10 21:14:00,14.246,14.366,14.242,14.366,600000.0
2006-05-10 21:16:00,14.307,14.356,14.307,14.307,200000.0
2006-05-10 21:17:00,14.252,14.286,14.208,14.208,250000.0
2006-05-10 21:18:00,14.205,14.332,14.186,14.284,450000.0
2006-05-10 21:19:00,14.234,14.325,14.207,14.315,350000.0
2006-05-10 21:21:00,14.336,14.37,14.258,14.346,500000.0
2006-05-10 21:22:00,14.296,14.369,14.282,14.331,550000.0
2006-05-10 21:23:00,14.233,14.347,14.233,14.336,350000.0
2006-05-10 21:24:00,14.268,14.333,14.259,14.332,350000.0
2006-05-10 21:25:00,14.387,14.403,14.286,14.35,500000.0
2006-05-10 21:26:00,14.314,14.394,14.257,14.257,450000.0
2006-05-10 21:27:00,14.349,14.392,14.288,14.288,550000.0
2006-05-10 21:28:00,14.349,14.448,14.285,14.381,550000.0
2006-05-10 21:29:00,14.404,14.417,14.3,14.341,450000.0
2006-05-10 21:30:00,14.34,14.42,14.303,14.392,400000.0
2006-05-10 21:31:00,14.419,14.419,14.279,14.279,400000.0
2006-05-10 21:32:00,14.294,14.399,14.266,14.382,650000.0
2006-05-10 21:33:00,14.372,14.386,14.297,14.386,300000.0
2006-05-10 21:34:00,14.325,14.378,14.268,14.37,350000.0
2006-05-10 21:35:00,14.364,14.42,14.33,14.358,300000.0
2006-05-10 21:36:00,14.35,14.392,14.308,14.321,400000.0
2006-05-10 21:37:00,14.318,14.382,14.304,14.377,450000.0
2006-05-10 21:38:00,14.364,14.403,14.269,14.403,350000.0
2006-05-10 21:39:00,14.245,14.378,14.245,14.317,300000.0
2006-05-10 21:40:00,14.394,14.394,14.28,14.326,300000.0
2006-05-10 21:41:00,14.288,14.41,14.288,14.294,350000.0
2006-05-10 21:42:00,14.368,14.404,14.272,14.364,250000.0
2006-05-10 21:43:00,14.261,14.402,14.261,14.294,400000.0
2006-05-10 21:45:00,14.382,14.407,14.292,14.324,450000.0
2006-05-10 21:47:00,14.399,14.399,14.292,14.392,450000.0
2006-05-10 21:48:00,14.378,14.378,14.299,14.34,250000.0
2006-05-10 21:49:00,14.354,14.442,14.294,14.341,800000.0
2006-05-10 21:50:00,14.318,14.393,14.318,14.393,200000.0
2006-05-10 21:51:00,14.336,14.4,14.29,14.4,450000.0
2006-05-10 21:52:00,14.283,14.387,14.283,14.303,350000.0
2006-05-10 21:54:00,14.335,14.447,14.327,14.393,400000.0
2006-05-10 21:55:00,14.398,14.406,14.27,14.395,550000.0
2006-05-10 21:56:00,14.406,14.45,14.342,14.405,800000.0
2006-05-10 21:58:00,14.397,14.397,14.312,14.345,200000.0
2006-05-10 22:00:00,14.39,14.39,14.282,14.319,450000.0
2006-05-10 22:01:00,14.417,14.426,14.417,14.426,100000.0
2006-05-10 22:04:00,14.382,14.382,14.277,14.315,200000.0
2006-05-10 22:05:00,14.316,14.366,14.279,14.366,350000.0
2006-05-10 22:06:00,14.289,14.351,14.277,14.344,300000.0
2006-05-10 22:08:00,14.25,14.369,14.25,14.29,550000.0
2006-05-10 22:09:00,14.313,14.327,14.238,14.252,350000.0
2006-05-10 22:10:00,14.258,14.34,14.258,14.34,250000.0
2006-05-10 22:11:00,14.265,14.372,14.265,14.326,400000.0
2006-05-10 22:12:00,14.236,14.323,14.208,14.208,300000.0
2006-05-10 22:13:00,14.28,14.4,14.253,14.281,700000.0
2006-05-10 22:14:00,14.251,14.334,14.251,14.305,250000.0
2006-05-10 22:15:00,14.221,14.335,14.221,14.335,850000.0
2006-05-10 22:16:00,14.337,14.382,14.231,14.328,700000.0
2006-05-10 22:17:00,14.251,14.363,14.251,14.28,450000.0
2006-05-10 22:18:00,14.273,14.348,14.251,14.251,300000.0
2006-05-10 22:19:00,14.346,14.354,14.26,14.318,400000.0
2006-05-10 22:21:00,14.249,14.363,14.249,14.363,350000.0
2006-05-10 22:22:00,14.353,14.39,14.275,14.39,450000.0
2006-05-10 22:23:00,14.307,14.411,14.296,14.39,450000.0
2006-05-10 22:25:00,14.362,14.368,14.31,14.352,200000.0
2006-05-10 22:27:00,14.426,14.426,14.341,14.375,200000.0
2006-05-10 22:30:00,14.341,14.45,14.283,14.283,400000.0
2006-05-10 22:31:00,14.271,14.414,14.242,14.28,450000.0
2006-05-10 22:32:00,14.281,14.399,14.281,14.344,400000.0
2006-05-10 22:35:00,14.325,14.325,14.275,14.324,200000.0
2006-05-10 22:36:00,14.315,14.389,14.273,14.376,400000.0
2006-05-10 22:37:00,14.4,14.455,14.33,14.455,400000.0
2006-05-10 22:38:00,14.382,14.398,14.317,14.385,350000.0
2006-05-10 22:39:00,14.353,14.421,14.31,14.31,400000.0
2006-05-10 22:41:00,14.386,14.484,14.365,14.389,550000.0
2006-05-10 22:42:00,14.423,14.445,14.303,14.341,450000.0
2006-05-10 22:43:00,14.422,14.447,14.307,14.337,450000.0
2006-05-10 22:45:00,14.428,14.472,14.359,14.389,300000.0
2006-05-10 22:46:00,14.389,14.451,14.389,14.451,350000.0
2006-05-10 22:52:00,14.425,14.481,14.345,14.432,550000.0
2006-05-10 22:53:00,14.387,14.465,14.363,14.363,350000.0
2006-05-10 22:57:00,14.459,14.459,14.41,14.41,150000.0
2006-05-10 23:02:00,14.347,14.445,14.328,14.338,250000.0
2006-05-10 23:03:00,14.367,14.418,14.353,14.409,250000.0
2006-05-10 23:07:00,14.373,14.373,14.314,14.37,150000.0
2006-05-10 23:08:00,14.435,14.435,14.377,14.389,300000.0
2006-05-10 23:11:00,14.415,14.432,14.328,14.371,400000.0
2006-05-10 23:13:00,14.426,14.426,14.346,14.381,200000.0
2006-05-10 23:20:00,14.434,14.455,14.331,14.412,400000.0
2006-05-10 23:21:00,14.466,14.466,14.402,14.42,300000.0
2006-05-10 23:22:00,14.414,14.423,14.333,14.361,350000.0
2006-05-10 23:23:00,14.324,14.456,14.324,14.439,250000.0
2006-05-10 23:25:00,14.432,14.467,14.379,14.444,400000.0
2006-05-10 23:28:00,14.421,14.423,14.421,14.423,100000.0
2006-05-10 23:30:00,14.382,14.476,14.375,14.455,500000.0
2006-05-10 23:35:00,14.446,14.446,14.366,14.402,200000.0
2006-05-10 23:37:00,14.442,14.442,14.342,14.383,200000.0
2006-05-10 23:39:00,14.373,14.458,14.371,14.382,500000.0
2006-05-10 23:40:00,14.373,14.475,14.373,14.392,450000.0
2006-05-10 23:41:00,14.475,14.475,14.37,14.421,400000.0
2006-05-10 23:45:00,14.446,14.446,14.362,14.395,200000.0
2006-05-10 23:47:00,14.429,14.429,14.319,14.357,200000.0
2006-05-10 23:49:00,14.43,14.43,14.35,14.383,200000.0
2006-05-10 23:53:00,14.446,14.446,14.362,14.394,200000.0
2006-05-10 23:55:00,14.423,14.439,14.306,14.363,400000.0
2006-05-10 23:58:00,14.424,14.424,14.325,14.364,200000.0
2006-05-11 00:00:00,14.373,14.424,14.35,14.35,300000.0
2006-05-11 00:01:00,14.42,14.459,14.403,14.403,300000.0
2006-05-11 00:03:00,14.366,14.431,14.326,14.374,350000.0
2006-05-11 00:05:00,14.441,14.461,14.372,14.405,250000.0
2006-05-11 00:06:00,14.44,14.44,14.44,14.44,100000.0
2006-05-11 00:08:00,14.385,14.43,14.312,14.38,450000.0
2006-05-11 00:11:00,14.4,14.464,14.4,14.448,300000.0
2006-05-11 00:12:00,14.376,14.376,14.333,14.333,100000.0
2006-05-11 00:15:00,14.396,14.472,14.349,14.37,350000.0
2006-05-11 00:16:00,14.326,14.419,14.326,14.419,150000.0
2006-05-11 00:19:00,14.435,14.453,14.34,14.437,400000.0
2006-05-11 00:25:00,14.324,14.408,14.324,14.408,250000.0
2006-05-11 00:27:00,14.415,14.415,14.336,14.371,200000.0
2006-05-11 00:29:00,14.448,14.448,14.338,14.36,300000.0
2006-05-11 00:35:00,14.407,14.407,14.306,14.345,200000.0
2006-05-11 00:39:00,14.416,14.416,14.331,14.365,200000.0
2006-05-11 00:46:00,14.339,14.461,14.302,14.33,650000.0
2006-05-11 00:48:00,14.426,14.459,14.4,14.417,400000.0
2006-05-11 00:49:00,14.395,14.423,14.297,14.297,300000.0
2006-05-11 00:50:00,14.383,14.424,14.383,14.424,100000.0
2006-05-11 00:53:00,14.394,14.394,14.289,14.327,200000.0
2006-05-11 00:55:00,14.386,14.396,14.297,14.396,250000.0
2006-05-11 00:56:00,14.413,14.413,14.292,14.292,150000.0
2006-05-11 00:58:00,14.284,14.439,14.284,14.386,450000.0
2006-05-11 01:00:00,14.353,14.353,14.244,14.284,250000.0
2006-05-11 01:01:00,14.362,14.418,14.288,14.355,300000.0
2006-05-11 01:03:00,14.395,14.395,14.289,14.327,200000.0
2006-05-11 01:06:00,14.375,14.375,14.275,14.314,200000.0
2006-05-11 01:08:00,14.386,14.386,14.302,14.335,200000.0
2006-05-11 01:13:00,14.386,14.43,14.288,14.399,400000.0
2006-05-11 01:14:00,14.333,14.4,14.273,14.284,300000.0
2006-05-11 01:15:00,14.361,14.37,14.321,14.37,400000.0
2006-05-11 01:16:00,14.399,14.435,14.307,14.368,500000.0
2006-05-11 01:17:00,14.326,14.441,14.314,14.318,450000.0
2006-05-11 01:19:00,14.396,14.426,14.318,14.347,300000.0
2006-05-11 01:20:00,14.296,14.4,14.296,14.4,100000.0
2006-05-11 01:22:00,14.291,14.37,14.287,14.304,400000.0
2006-05-11 01:24:00,14.359,14.359,14.28,14.313,200000.0
2006-05-11 01:30:00,14.288,14.301,14.288,14.301,100000.0
2006-05-11 01:31:00,14.329,14.4,14.329,14.4,100000.0
2006-05-11 01:32:00,14.37,14.37,14.292,14.303,150000.0
2006-05-11 01:36:00,14.364,14.364,14.264,14.303,200000.0
2006-05-11 01:39:00,14.354,14.354,14.267,14.267,500000.0
2006-05-11 01:41:00,14.317,14.388,14.259,14.264,350000.0
2006-05-11 01:42:00,14.246,14.361,14.244,14.251,400000.0
2006-05-11 01:43:00,14.329,14.333,14.252,14.265,200000.0
2006-05-11 01:47:00,14.34,14.354,14.252,14.289,300000.0
2006-05-11 01:48:00,14.337,14.337,14.233,14.289,400000.0
2006-05-11 01:49:00,14.249,14.315,14.212,14.214,550000.0
2006-05-11 01:51:00,14.31,14.31,14.231,14.263,200000.0
2006-05-11 01:53:00,14.305,14.305,14.205,14.244,200000.0
2006-05-11 01:56:00,14.313,14.313,14.23,14.263,200000.0
2006-05-11 01:59:00,14.306,14.306,14.206,14.244,200000.0
2006-05-11 02:00:00,14.304,14.304,14.2,14.233,250000.0
2006-05-11 02:01:00,14.278,14.366,14.225,14.366,350000.0
2006-05-11 02:02:00,14.256,14.31,14.226,14.226,400000.0
2006-05-11 02:03:00,14.286,14.368,14.239,14.34,300000.0
2006-05-11 02:04:00,14.31,14.31,14.235,14.309,250000.0
2006-05-11 02:07:00,14.267,14.331,14.209,14.238,300000.0
2006-05-11 02:09:00,14.217,14.293,14.18,14.272,600000.0
2006-05-11 02:10:00,14.284,14.298,14.206,14.206,500000.0
2006-05-11 02:11:00,14.274,14.324,14.181,14.324,800000.0
2006-05-11 02:13:00,14.279,14.329,14.233,14.321,250000.0
2006-05-11 02:14:00,14.247,14.318,14.177,14.318,950000.0
2006-05-11 02:15:00,14.263,14.299,14.154,14.299,950000.0
2006-05-11 02:16:00,14.301,14.301,14.152,14.173,800000.0
2006-05-11 02:17:00,14.195,14.275,14.145,14.243,400000.0
2006-05-11 02:18:00,14.225,14.283,14.18,14.272,650000.0
2006-05-11 02:19:00,14.236,14.322,14.207,14.215,400000.0
2006-05-11 02:20:00,14.285,14.285,14.15,14.15,250000.0
2006-05-11 02:21:00,14.205,14.29,14.157,14.29,350000.0
2006-05-11 02:22:00,14.279,14.284,14.165,14.211,400000.0
2006-05-11 02:23:00,14.296,14.311,14.225,14.272,600000.0
2006-05-11 02:24:00,14.235,14.258,14.112,14.201,350000.0
2006-05-11 02:25:00,14.183,14.279,14.162,14.279,550000.0
2006-05-11 02:26:00,14.172,14.295,14.156,14.156,900000.0
2006-05-11 02:27:00,14.237,14.263,14.141,14.2,700000.0
2006-05-11 02:28:00,14.163,14.31,14.163,14.183,750000.0
2006-05-11 02:29:00,14.231,14.277,14.135,14.249,300000.0
2006-05-11 02:30:00,14.176,14.315,14.176,14.309,600000.0
2006-05-11 02:31:00,14.208,14.242,14.163,14.203,450000.0
2006-05-11 02:32:00,14.18,14.31,14.18,14.232,450000.0
2006-05-11 02:33:00,14.238,14.309,14.215,14.25,800000.0
2006-05-11 02:34:00,14.227,14.315,14.201,14.22,300000.0
2006-05-11 02:35:00,14.205,14.33,14.205,14.303,250000.0
2006-05-11 02:36:00,14.264,14.264,14.162,14.209,350000.0
2006-05-11 02:37:00,14.286,14.344,14.212,14.297,850000.0
2006-05-11 02:38:00,14.297,14.313,14.173,14.173,450000.0
2006-05-11 02:39:00,14.275,14.287,14.201,14.204,400000.0
2006-05-11 02:40:00,14.279,14.327,14.188,14.205,500000.0
2006-05-11 02:41:00,14.27,14.316,14.187,14.192,400000.0
2006-05-11 02:42:00,14.325,14.325,14.22,14.297,250000.0
2006-05-11 02:43:00,14.198,14.309,14.169,14.304,800000.0
2006-05-11 02:44:00,14.261,14.327,14.187,14.225,350000.0
2006-05-11 02:45:00,14.291,14.333,14.228,14.278,400000.0
2006-05-11 02:46:00,14.259,14.352,14.241,14.263,350000.0
2006-05-11 02:47:00,14.208,14.338,14.181,14.181,350000.0
2006-05-11 02:48:00,14.315,14.333,14.176,14.213,400000.0
2006-05-11 02:49:00,14.237,14.296,14.201,14.282,450000.0
2006-05-11 02:51:00,14.219,14.301,14.152,14.276,600000.0
2006-05-11 02:52:00,14.259,14.286,14.21,14.286,200000.0
2006-05-11 02:58:00,14.326,14.326,14.186,14.19,350000.0
2006-05-11 03:00:00,14.293,14.322,14.22,14.22,350000.0
2006-05-11 03:01:00,14.285,14.333,14.281,14.333,300000.0
2006-05-11 03:02:00,14.243,14.299,14.238,14.238,350000.0
2006-05-11 03:03:00,14.337,14.339,14.209,14.236,350000.0
2006-05-11 03:04:00,14.31,14.355,14.299,14.354,400000.0
2006-05-11 03:06:00,14.287,14.343,14.225,14.225,350000.0
2006-05-11 03:07:00,14.269,14.332,14.195,14.224,500000.0
2006-05-11 03:08:00,14.364,14.395,14.253,14.292,550000.0
2006-05-11 03:10:00,14.318,14.361,14.255,14.281,400000.0
2006-05-11 03:11:00,14.327,14.408,14.271,14.329,800000.0
2006-05-11 03:12:00,14.244,14.352,14.244,14.343,400000.0
2006-05-11 03:14:00,14.319,14.33,14.217,14.23,500000.0
2006-05-11 03:15:00,14.276,14.421,14.276,14.421,700000.0
2006-05-11 03:17:00,14.301,14.361,14.262,14.344,300000.0
2006-05-11 03:18:00,14.266,14.38,14.238,14.238,250000.0
2006-05-11 03:19:00,14.32,14.366,14.245,14.364,500000.0
2006-05-11 03:20:00,14.359,14.418,14.252,14.252,550000.0
2006-05-11 03:21:00,14.362,14.362,14.223,14.223,250000.0
2006-05-11 03:22:00,14.324,14.34,14.204,14.269,350000.0
2006-05-11 03:24:00,14.315,14.337,14.23,14.277,500000.0
2006-05-11 03:26:00,14.336,14.368,14.254,14.336,200000.0
2006-05-11 03:27:00,14.273,14.384,14.273,14.324,500000.0
2006-05-11 03:28:00,14.307,14.35,14.239,14.246,300000.0
2006-05-11 03:29:00,14.292,14.302,14.219,14.287,350000.0
2006-05-11 03:30:00,14.31,14.316,14.22,14.315,350000.0
2006-05-11 03:31:00,14.295,14.315,14.181,14.315,600000.0
2006-05-11 03:32:00,14.297,14.315,14.225,14.312,300000.0
2006-05-11 03:33:00,14.3,14.3,14.203,14.288,550000.0
2006-05-11 03:34:00,14.232,14.343,14.196,14.249,400000.0
2006-05-11 03:35:00,14.312,14.324,14.2,14.324,700000.0
2006-05-11 03:36:00,14.257,14.303,14.208,14.208,300000.0
2006-05-11 03:37:00,14.22,14.351,14.22,14.281,350000.0
2006-05-11 03:38:00,14.292,14.332,14.206,14.271,400000.0
2006-05-11 03:39:00,14.236,14.353,14.211,14.314,400000.0
2006-05-11 03:40:00,14.287,14.341,14.287,14.341,300000.0
2006-05-11 03:41:00,14.319,14.329,14.259,14.318,450000.0
2006-05-11 03:44:00,14.323,14.359,14.323,14.359,100000.0
2006-05-11 03:45:00,14.26,14.322,14.207,14.291,650000.0
2006-05-11 03:46:00,14.277,14.318,14.205,14.318,350000.0
2006-05-11 03:47:00,14.25,14.348,14.217,14.289,400000.0
2006-05-11 03:48:00,14.277,14.357,14.231,14.231,450000.0
2006-05-11 03:50:00,14.223,14.313,14.219,14.229,300000.0
2006-05-11 03:51:00,14.254,14.321,14.209,14.271,400000.0
2006-05-11 03:52:00,14.303,14.34,14.286,14.294,200000.0
2006-05-11 03:53:00,14.23,14.348,14.199,14.199,400000.0
2006-05-11 03:54:00,14.234,14.333,14.223,14.292,250000.0
2006-05-11 03:55:00,14.194,14.326,14.194,14.326,100000.0
2006-05-11 03:56:00,14.243,14.328,14.243,14.328,100000.0
2006-05-11 03:57:00,14.221,14.296,14.221,14.296,200000.0
2006-05-11 03:58:00,14.294,14.328,14.208,14.298,700000.0
2006-05-11 03:59:00,14.296,14.353,14.206,14.315,450000.0
2006-05-11 04:04:00,14.307,14.307,14.222,14.255,200000.0
2006-05-11 04:06:00,14.297,14.336,14.176,14.324,550000.0
2006-05-11 04:07:00,14.282,14.287,14.191,14.287,250000.0
2006-05-11 04:09:00,14.295,14.295,14.211,14.244,200000.0
2006-05-11 04:11:00,14.295,14.295,14.203,14.239,200000.0
2006-05-11 04:12:00,14.287,14.287,14.258,14.258,100000.0
2006-05-11 04:14:00,14.249,14.352,14.208,14.328,700000.0
2006-05-11 04:16:00,14.329,14.366,14.241,14.366,700000.0
2006-05-11 04:23:00,14.325,14.325,14.233,14.269,200000.0
2006-05-11 04:28:00,14.314,14.314,14.214,14.253,200000.0
2006-05-11 04:31:00,14.32,14.335,14.238,14.272,250000.0
2006-05-11 04:33:00,14.265,14.353,14.221,14.338,750000.0
2006-05-11 04:34:00,14.36,14.38,14.244,14.32,500000.0
2006-05-11 04:35:00,14.258,14.333,14.241,14.3,750000.0
2006-05-11 04:37:00,14.311,14.355,14.241,14.321,450000.0
2006-05-11 04:41:00,14.358,14.359,14.226,14.319,550000.0
2006-05-11 04:42:00,14.347,14.359,14.247,14.276,650000.0
2006-05-11 04:43:00,14.285,14.369,14.213,14.221,550000.0
2006-05-11 04:44:00,14.347,14.347,14.215,14.215,550000.0
2006-05-11 04:46:00,14.368,14.37,14.24,14.37,350000.0
2006-05-11 04:48:00,14.265,14.325,14.209,14.268,400000.0
2006-05-11 04:49:00,14.329,14.365,14.241,14.241,550000.0
2006-05-11 04:50:00,14.277,14.35,14.21,14.35,500000.0
2006-05-11 04:52:00,14.337,14.337,14.223,14.314,200000.0
2006-05-11 04:54:00,14.326,14.326,14.218,14.326,200000.0
2006-05-11 04:55:00,14.323,14.361,14.22,14.296,550000.0
2006-05-11 04:56:00,14.251,14.378,14.251,14.334,500000.0
2006-05-11 05:03:00,14.274,14.361,14.22,14.319,500000.0
2006-05-11 05:04:00,14.289,14.349,14.246,14.276,550000.0
2006-05-11 05:05:00,14.298,14.337,14.173,14.292,550000.0
2006-05-11 05:06:00,14.238,14.348,14.238,14.248,350000.0
2006-05-11 05:07:00,14.358,14.358,14.303,14.303,100000.0
2006-05-11 05:08:00,14.274,14.334,14.233,14.253,350000.0
2006-05-11 05:12:00,14.362,14.362,14.223,14.295,300000.0
2006-05-11 05:14:00,14.318,14.396,14.265,14.375,500000.0
2006-05-11 05:17:00,14.306,14.332,14.224,14.276,500000.0
2006-05-11 05:20:00,14.33,14.363,14.234,14.272,650000.0
2006-05-11 05:22:00,14.335,14.337,14.225,14.26,350000.0
2006-05-11 05:23:00,14.368,14.368,14.252,14.341,400000.0
2006-05-11 05:25:00,14.258,14.369,14.204,14.311,700000.0
2006-05-11 05:26:00,14.338,14.338,14.239,14.292,650000.0
2006-05-11 05:27:00,14.315,14.348,14.247,14.285,500000.0
2006-05-11 05:29:00,14.287,14.338,14.204,14.269,500000.0
2006-05-11 05:30:00,14.305,14.305,14.203,14.203,300000.0
2006-05-11 05:32:00,14.231,14.307,14.231,14.299,250000.0
2006-05-11 05:33:00,14.253,14.314,14.213,14.304,250000.0
2006-05-11 05:34:00,14.357,14.357,14.245,14.332,550000.0
2006-05-11 05:37:00,14.332,14.332,14.226,14.328,450000.0
2006-05-11 05:39:00,14.335,14.335,14.243,14.279,200000.0
2006-05-11 05:41:00,14.337,14.385,14.27,14.285,450000.0
2006-05-11 05:42:00,14.364,14.364,14.264,14.267,350000.0
2006-05-11 05:43:00,14.339,14.339,14.233,14.233,300000.0
2006-05-11 05:44:00,14.371,14.383,14.282,14.374,350000.0
2006-05-11 05:45:00,14.361,14.361,14.263,14.341,550000.0
2006-05-11 05:46:00,14.379,14.392,14.258,14.343,400000.0
2006-05-11 05:47:00,14.356,14.365,14.32,14.359,200000.0
2006-05-11 05:48:00,14.292,14.387,14.255,14.255,300000.0
2006-05-11 05:49:00,14.366,14.374,14.336,14.368,250000.0
2006-05-11 05:50:00,14.265,14.333,14.227,14.326,250000.0
2006-05-11 05:51:00,14.324,14.361,14.268,14.361,500000.0
2006-05-11 05:54:00,14.317,14.347,14.307,14.321,300000.0
2006-05-11 05:55:00,14.307,14.381,14.276,14.316,350000.0
2006-05-11 05:56:00,14.378,14.378,14.273,14.351,350000.0
2006-05-11 05:59:00,14.315,14.367,14.264,14.29,400000.0
2006-05-11 06:01:00,14.311,14.396,14.266,14.335,300000.0
2006-05-11 06:02:00,14.36,14.423,14.285,14.42,500000.0
2006-05-11 06:03:00,14.363,14.375,14.247,14.26,350000.0
2006-05-11 06:04:00,14.359,14.427,14.279,14.316,600000.0
2006-05-11 06:05:00,14.357,14.379,14.24,14.279,400000.0
2006-05-11 06:06:00,14.311,14.371,14.272,14.367,350000.0
2006-05-11 06:07:00,14.299,14.437,14.252,14.307,550000.0
2006-05-11 06:09:00,14.371,14.392,14.297,14.392,300000.0
2006-05-11 06:10:00,14.358,14.38,14.325,14.348,400000.0
2006-05-11 06:11:00,14.319,14.386,14.265,14.31,350000.0
2006-05-11 06:12:00,14.365,14.411,14.266,14.266,400000.0
2006-05-11 06:13:00,14.347,14.386,14.279,14.318,650000.0
2006-05-11 06:14:00,14.374,14.413,14.302,14.312,450000.0
2006-05-11 06:15:00,14.372,14.415,14.269,14.39,800000.0
2006-05-11 06:16:00,14.368,14.423,14.295,14.391,700000.0
2006-05-11 06:17:00,14.426,14.426,14.305,14.406,450000.0
2006-05-11 06:19:00,14.386,14.449,14.292,14.337,400000.0
2006-05-11 06:20:00,14.385,14.385,14.3,14.366,250000.0
2006-05-11 06:21:00,14.352,14.439,14.325,14.375,500000.0
2006-05-11 06:22:00,14.276,14.419,14.276,14.299,350000.0
2006-05-11 06:26:00,14.394,14.395,14.281,14.293,650000.0
2006-05-11 06:27:00,14.422,14.463,14.361,14.418,450000.0
2006-05-11 06:28:00,14.354,14.434,14.334,14.399,350000.0
2006-05-11 06:33:00,14.294,14.399,14.293,14.386,350000.0
2006-05-11 06:36:00,14.401,14.447,14.316,14.361,700000.0
2006-05-11 06:38:00,14.331,14.418,14.281,14.407,800000.0
2006-05-11 06:39:00,14.387,14.413,14.323,14.393,300000.0
2006-05-11 06:40:00,14.359,14.449,14.351,14.407,500000.0
2006-05-11 06:41:00,14.435,14.435,14.352,14.387,400000.0
2006-05-11 06:42:00,14.379,14.397,14.297,14.393,550000.0
2006-05-11 06:43:00,14.4,14.4,14.4,14.4,50000.0
2006-05-11 06:44:00,14.356,14.399,14.318,14.354,500000.0
2006-05-11 06:45:00,14.373,14.43,14.317,14.317,400000.0
2006-05-11 06:47:00,14.433,14.444,14.316,14.429,550000.0
2006-05-11 06:49:00,14.4,14.442,14.343,14.429,450000.0
2006-05-11 06:50:00,14.388,14.388,14.388,14.388,50000.0
2006-05-11 06:51:00,14.399,14.428,14.313,14.374,350000.0
2006-05-11 06:52:00,14.354,14.436,14.352,14.405,450000.0
2006-05-11 06:53:00,14.331,14.413,14.283,14.413,450000.0
2006-05-11 06:54:00,14.429,14.429,14.306,14.383,600000.0
2006-05-11 06:55:00,14.436,14.436,14.319,14.41,450000.0
2006-05-11 06:56:00,14.37,14.409,14.303,14.312,400000.0
2006-05-11 06:57:00,14.401,14.449,14.321,14.424,550000.0
2006-05-11 06:58:00,14.408,14.408,14.347,14.379,450000.0
2006-05-11 06:59:00,14.296,14.426,14.296,14.39,350000.0
2006-05-11 07:00:00,14.352,14.437,14.352,14.393,450000.0
2006-05-11 07:01:00,14.422,14.43,14.348,14.418,400000.0
2006-05-11 07:02:00,14.293,14.306,14.293,14.306,100000.0
2006-05-11 07:03:00,14.342,14.423,14.342,14.344,250000.0
2006-05-11 07:04:00,14.379,14.388,14.339,14.348,350000.0
2006-05-11 07:05:00,14.38,14.38,14.314,14.314,200000.0
2006-05-11 07:06:00,14.313,14.332,14.206,14.206,450000.0
2006-05-11 07:07:00,14.29,14.29,14.206,14.231,450000.0
2006-05-11 07:08:00,14.209,14.331,14.209,14.27,400000.0
2006-05-11 07:09:00,14.241,14.336,14.213,14.336,600000.0
2006-05-11 07:10:00,14.245,14.32,14.237,14.239,400000.0
2006-05-11 07:11:00,14.246,14.303,14.246,14.284,300000.0
2006-05-11 07:12:00,14.308,14.341,14.233,14.341,350000.0
2006-05-11 07:13:00,14.268,14.335,14.21,14.335,400000.0
2006-05-11 07:14:00,14.253,14.303,14.253,14.294,400000.0
2006-05-11 07:15:00,14.305,14.319,14.209,14.293,400000.0
2006-05-11 07:16:00,14.273,14.353,14.225,14.342,450000.0
2006-05-11 07:17:00,14.313,14.35,14.242,14.242,500000.0
2006-05-11 07:19:00,14.284,14.344,14.224,14.224,500000.0
2006-05-11 07:20:00,14.308,14.338,14.222,14.253,500000.0
2006-05-11 07:21:00,14.271,14.325,14.192,14.277,500000.0
2006-05-11 07:22:00,14.243,14.325,14.194,14.259,500000.0
2006-05-11 07:25:00,14.312,14.336,14.22,14.319,350000.0
2006-05-11 07:26:00,14.311,14.311,14.221,14.279,350000.0
2006-05-11 07:28:00,14.285,14.325,14.223,14.225,450000.0
2006-05-11 07:29:00,14.25,14.338,14.21,14.28,650000.0
2006-05-11 07:30:00,14.336,14.34,14.251,14.297,400000.0
2006-05-11 07:35:00,14.303,14.337,14.229,14.337,250000.0
2006-05-11 07:38:00,14.336,14.338,14.25,14.311,400000.0
2006-05-11 07:39:00,14.33,14.379,14.268,14.379,350000.0
2006-05-11 07:40:00,14.347,14.396,14.279,14.368,450000.0
2006-05-11 07:41:00,14.37,14.389,14.239,14.239,450000.0
2006-05-11 07:44:00,14.375,14.414,14.289,14.351,550000.0
2006-05-11 07:45:00,14.29,14.378,14.266,14.378,400000.0
2006-05-11 07:46:00,14.378,14.399,14.276,14.379,550000.0
2006-05-11 07:47:00,14.389,14.389,14.307,14.389,150000.0
2006-05-11 07:48:00,14.386,14.399,14.318,14.398,200000.0
2006-05-11 07:51:00,14.354,14.461,14.331,14.441,750000.0
2006-05-11 07:52:00,14.44,14.482,14.328,14.353,550000.0
2006-05-11 07:53:00,14.423,14.436,14.344,14.436,400000.0
2006-05-11 07:54:00,14.334,14.409,14.301,14.353,400000.0
2006-05-11 07:55:00,14.403,14.429,14.342,14.378,350000.0
2006-05-11 07:57:00,14.339,14.388,14.339,14.388,100000.0
2006-05-11 07:58:00,14.383,14.412,14.342,14.342,200000.0
2006-05-11 07:59:00,14.42,14.444,14.356,14.386,350000.0
2006-05-11 08:00:00,14.414,14.441,14.414,14.441,100000.0
2006-05-11 08:01:00,14.374,14.417,14.249,14.249,350000.0
2006-05-11 08:02:00,14.297,14.438,14.297,14.332,750000.0
2006-05-11 08:03:00,14.293,14.399,14.293,14.354,450000.0
2006-05-11 08:04:00,14.303,14.378,14.267,14.267,300000.0
2006-05-11 08:05:00,14.323,14.422,14.297,14.341,550000.0
2006-05-11 08:06:00,14.294,14.36,14.26,14.298,400000.0
2006-05-11 08:08:00,14.306,14.383,14.267,14.27,650000.0
2006-05-11 08:09:00,14.298,14.356,14.25,14.289,500000.0
2006-05-11 08:10:00,14.364,14.364,14.267,14.267,250000.0
2006-05-11 08:11:00,14.358,14.383,14.271,14.351,300000.0
2006-05-11 08:12:00,14.251,14.371,14.251,14.266,250000.0
2006-05-11 08:13:00,14.366,14.39,14.283,14.285,400000.0
2006-05-11 08:14:00,14.264,14.382,14.264,14.341,400000.0
2006-05-11 08:15:00,14.264,14.379,14.264,14.379,250000.0
2006-05-11 08:16:00,14.294,14.343,14.285,14.311,250000.0
2006-05-11 08:17:00,14.247,14.343,14.247,14.332,650000.0
2006-05-11 08:18:00,14.306,14.317,14.193,14.284,550000.0
2006-05-11 08:19:00,14.239,14.345,14.239,14.295,250000.0
2006-05-11 08:20:00,14.361,14.361,14.205,14.298,550000.0
2006-05-11 08:21:00,14.242,14.373,14.215,14.28,550000.0
2006-05-11 08:22:00,14.226,14.334,14.208,14.224,350000.0
2006-05-11 08:23:00,14.211,14.324,14.211,14.324,300000.0
2006-05-11 08:24:00,14.34,14.34,14.236,14.236,250000.0
2006-05-11 08:25:00,14.217,14.342,14.217,14.317,350000.0
2006-05-11 08:26:00,14.324,14.335,14.228,14.335,500000.0
2006-05-11 08:27:00,14.267,14.34,14.267,14.34,250000.0
2006-05-11 08:28:00,14.368,14.388,14.281,14.351,450000.0
2006-05-11 08:30:00,14.355,14.375,14.289,14.335,400000.0
2006-05-11 08:31:00,14.276,14.356,14.276,14.305,400000.0
2006-05-11 08:32:00,14.335,14.388,14.307,14.343,550000.0
2006-05-11 08:33:00,14.343,14.383,14.246,14.348,400000.0
2006-05-11 08:34:00,14.32,14.353,14.258,14.287,300000.0
2006-05-11 08:35:00,14.252,14.331,14.252,14.331,100000.0
2006-05-11 08:36:00,14.318,14.336,14.223,14.259,500000.0
2006-05-11 08:37:00,14.305,14.355,14.254,14.327,250000.0
2006-05-11 08:39:00,14.299,14.334,14.222,14.222,250000.0
2006-05-11 08:41:00,14.323,14.343,14.278,14.278,350000.0
2006-05-11 08:43:00,14.352,14.352,14.241,14.241,150000.0
2006-05-11 08:44:00,14.263,14.308,14.253,14.308,350000.0
2006-05-11 08:45:00,14.324,14.375,14.283,14.283,350000.0
2006-05-11 08:46:00,14.34,14.372,14.234,14.334,500000.0
2006-05-11 08:47:00,14.37,14.418,14.287,14.329,550000.0
2006-05-11 08:50:00,14.247,14.383,14.247,14.323,300000.0
2006-05-11 08:52:00,14.245,14.34,14.238,14.332,450000.0
2006-05-11 08:53:00,14.368,14.384,14.28,14.352,400000.0
2006-05-11 08:54:00,14.41,14.431,14.324,14.324,350000.0
2006-05-11 08:55:00,14.405,14.416,14.269,14.416,250000.0
2006-05-11 08:56:00,14.339,14.438,14.304,14.365,550000.0
2006-05-11 08:57:00,14.367,14.411,14.293,14.368,550000.0
2006-05-11 08:58:00,14.429,14.429,14.326,14.381,200000.0
2006-05-11 09:00:00,14.402,14.488,14.339,14.339,550000.0
2006-05-11 09:01:00,14.369,14.479,14.336,14.336,200000.0
2006-05-11 09:02:00,14.314,14.448,14.314,14.323,550000.0
2006-05-11 09:03:00,14.32,14.395,14.281,14.363,350000.0
2006-05-11 09:05:00,14.34,14.378,14.259,14.372,400000.0
2006-05-11 09:06:00,14.36,14.412,14.293,14.338,350000.0
2006-05-11 09:07:00,14.388,14.398,14.284,14.398,400000.0
2006-05-11 09:09:00,14.308,14.428,14.297,14.297,450000.0
2006-05-11 09:10:00,14.389,14.397,14.273,14.397,350000.0
2006-05-11 09:12:00,14.383,14.413,14.279,14.302,550000.0
2006-05-11 09:13:00,14.325,14.412,14.281,14.412,450000.0
2006-05-11 09:14:00,14.377,14.424,14.318,14.333,500000.0
2006-05-11 09:15:00,14.345,14.408,14.307,14.381,350000.0
2006-05-11 09:16:00,14.348,14.432,14.299,14.33,350000.0
2006-05-11 09:17:00,14.439,14.452,14.326,14.411,550000.0
2006-05-11 09:18:00,14.396,14.44,14.32,14.395,400000.0
2006-05-11 09:19:00,14.46,14.482,14.365,14.423,450000.0
2006-05-11 09:20:00,14.353,14.435,14.315,14.321,450000.0
2006-05-11 09:21:00,14.368,14.445,14.323,14.445,550000.0
2006-05-11 09:22:00,14.406,14.421,14.337,14.421,250000.0
2006-05-11 09:23:00,14.332,14.424,14.301,14.396,450000.0
2006-05-11 09:24:00,14.305,14.39,14.305,14.35,400000.0
2006-05-11 09:25:00,14.408,14.425,14.314,14.342,350000.0
2006-05-11 09:26:00,14.4,14.443,14.342,14.414,400000.0
2006-05-11 09:27:00,14.358,14.444,14.318,14.318,250000.0
2006-05-11 09:28:00,14.354,14.418,14.339,14.4,350000.0
2006-05-11 09:29:00,14.326,14.479,14.326,14.417,300000.0
2006-05-11 09:30:00,14.337,14.492,14.32,14.452,400000.0
2006-05-11 09:33:00,14.375,14.41,14.253,14.41,450000.0
2006-05-11 09:34:00,14.416,14.421,14.296,14.394,400000.0
2006-05-11 09:35:00,14.292,14.416,14.292,14.416,350000.0
2006-05-11 09:36:00,14.334,14.412,14.262,14.272,500000.0
2006-05-11 09:37:00,14.344,14.388,14.256,14.354,400000.0
2006-05-11 09:38:00,14.304,14.388,14.24,14.355,450000.0
2006-05-11 09:39:00,14.409,14.439,14.282,14.388,500000.0
2006-05-11 09:40:00,14.281,14.381,14.22,14.22,550000.0
2006-05-11 09:41:00,14.306,14.347,14.225,14.225,350000.0
2006-05-11 09:42:00,14.301,14.315,14.221,14.238,400000.0
2006-05-11 09:44:00,14.227,14.319,14.18,14.246,350000.0
2006-05-11 09:45:00,14.182,14.299,14.182,14.299,100000.0
2006-05-11 09:47:00,14.218,14.294,14.205,14.243,300000.0
2006-05-11 09:48:00,14.285,14.321,14.176,14.232,450000.0
2006-05-11 09:49:00,14.25,14.304,14.158,14.213,350000.0
2006-05-11 09:50:00,14.228,14.32,14.194,14.194,500000.0
2006-05-11 09:51:00,14.276,14.276,14.164,14.21,350000.0
2006-05-11 09:52:00,14.308,14.308,14.166,14.26,400000.0
2006-05-11 09:53:00,14.166,14.275,14.166,14.177,400000.0
2006-05-11 09:56:00,14.211,14.358,14.186,14.358,400000.0
2006-05-11 09:57:00,14.308,14.403,14.284,14.364,500000.0
2006-05-11 09:58:00,14.272,14.382,14.259,14.34,400000.0
2006-05-11 09:59:00,14.29,14.366,14.236,14.366,450000.0
2006-05-11 10:00:00,14.364,14.364,14.25,14.353,550000.0
2006-05-11 10:03:00,14.344,14.369,14.261,14.283,400000.0
2006-05-11 10:04:00,14.351,14.373,14.282,14.309,400000.0
2006-05-11 10:05:00,14.271,14.368,14.271,14.354,400000.0
2006-05-11 10:06:00,14.248,14.296,14.172,14.296,450000.0
2006-05-11 10:07:00,14.219,14.259,14.15,14.183,400000.0
2006-05-11 10:08:00,14.249,14.333,14.164,14.333,400000.0
2006-05-11 10:09:00,14.309,14.309,14.112,14.27,450000.0
2006-05-11 10:10:00,14.279,14.299,14.18,14.299,550000.0
2006-05-11 10:11:00,14.308,14.349,14.193,14.214,500000.0
2006-05-11 10:12:00,14.322,14.322,14.209,14.281,350000.0
2006-05-11 10:13:00,14.266,14.357,14.231,14.247,500000.0
2006-05-11 10:14:00,14.211,14.331,14.211,14.331,300000.0
2006-05-11 10:15:00,14.376,14.376,14.279,14.345,350000.0
2006-05-11 10:16:00,14.265,14.439,14.265,14.365,400000.0
2006-05-11 10:17:00,14.307,14.333,14.223,14.245,400000.0
2006-05-11 10:18:00,14.232,14.374,14.232,14.369,450000.0
2006-05-11 10:19:00,14.273,14.355,14.226,14.302,400000.0
2006-05-11 10:20:00,14.276,14.357,14.233,14.233,550000.0
2006-05-11 10:21:00,14.312,14.361,14.299,14.318,400000.0
2006-05-11 10:24:00,14.331,14.347,14.198,14.336,900000.0
2006-05-11 10:25:00,14.229,14.379,14.218,14.306,700000.0
2006-05-11 10:26:00,14.325,14.325,14.218,14.218,350000.0
2006-05-11 10:28:00,14.298,14.298,14.172,14.229,350000.0
2006-05-11 10:29:00,14.331,14.331,14.163,14.286,900000.0
2006-05-11 10:30:00,14.241,14.305,14.184,14.231,400000.0
2006-05-11 10:33:00,14.294,14.34,14.227,14.34,400000.0
2006-05-11 10:34:00,14.307,14.307,14.152,14.263,500000.0
2006-05-11 10:36:00,14.234,14.332,14.209,14.21,500000.0
2006-05-11 10:37:00,14.311,14.311,14.172,14.213,400000.0
2006-05-11 10:38:00,14.177,14.293,14.168,14.293,400000.0
2006-05-11 10:39:00,14.33,14.373,14.22,14.22,650000.0
2006-05-11 10:40:00,14.306,14.331,14.21,14.331,550000.0
2006-05-11 10:41:00,14.342,14.395,14.266,14.278,350000.0
2006-05-11 10:42:00,14.34,14.372,14.249,14.336,750000.0
2006-05-11 10:44:00,14.312,14.318,14.192,14.298,900000.0
2006-05-11 10:45:00,14.301,14.324,14.176,14.252,350000.0
2006-05-11 10:46:00,14.256,14.312,14.18,14.312,400000.0
2006-05-11 10:47:00,14.262,14.262,14.119,14.119,350000.0
2006-05-11 10:48:00,14.153,14.273,14.105,14.273,450000.0
2006-05-11 10:49:00,14.27,14.27,14.118,14.146,600000.0
2006-05-11 10:51:00,14.25,14.29,14.153,14.29,550000.0
2006-05-11 10:57:00,14.267,14.302,14.166,14.259,450000.0
2006-05-11 10:58:00,14.169,14.298,14.139,14.225,350000.0
2006-05-11 10:59:00,14.261,14.312,14.154,14.154,450000.0
2006-05-11 11:00:00,14.209,14.292,14.16,14.206,350000.0
2006-05-11 11:01:00,14.185,14.303,14.176,14.273,500000.0
2006-05-11 11:02:00,14.317,14.317,14.159,14.222,400000.0
2006-05-11 11:04:00,14.284,14.285,14.179,14.285,400000.0
2006-05-11 11:05:00,14.169,14.314,14.169,14.2,550000.0
2006-05-11 11:06:00,14.304,14.375,14.23,14.23,350000.0
2006-05-11 11:07:00,14.289,14.321,14.216,14.307,450000.0
2006-05-11 11:08:00,14.218,14.333,14.189,14.333,350000.0
2006-05-11 11:11:00,14.308,14.308,14.164,14.273,350000.0
2006-05-11 11:12:00,14.269,14.272,14.158,14.229,550000.0
2006-05-11 11:13:00,14.241,14.29,14.16,14.281,500000.0
2006-05-11 11:14:00,14.172,14.284,14.172,14.284,400000.0
2006-05-11 11:15:00,14.178,14.293,14.169,14.212,400000.0
2006-05-11 11:16:00,14.202,14.279,14.175,14.279,500000.0
2006-05-11 11:17:00,14.29,14.29,14.171,14.286,350000.0
2006-05-11 11:19:00,14.204,14.323,14.203,14.3,550000.0
2006-05-11 11:22:00,14.279,14.297,14.15,14.15,400000.0
2006-05-11 11:25:00,14.182,14.286,14.177,14.18,550000.0
2006-05-11 11:26:00,14.272,14.283,14.185,14.283,400000.0
2006-05-11 11:27:00,14.167,14.289,14.167,14.289,500000.0
2006-05-11 11:29:00,14.217,14.299,14.198,14.224,500000.0
2006-05-11 11:30:00,14.33,14.403,14.228,14.228,500000.0
2006-05-11 11:31:00,14.295,14.311,14.213,14.273,350000.0
2006-05-11 11:33:00,14.173,14.296,14.173,14.249,350000.0
2006-05-11 11:34:00,14.279,14.279,14.208,14.268,250000.0
2006-05-11 11:35:00,14.271,14.317,14.178,14.247,450000.0
2006-05-11 11:37:00,14.224,14.328,14.161,14.268,400000.0
2006-05-11 11:38:00,14.261,14.281,14.193,14.273,400000.0
2006-05-11 11:39:00,14.223,14.278,14.167,14.186,350000.0
2006-05-11 11:40:00,14.203,14.289,14.169,14.236,400000.0
2006-05-11 11:41:00,14.161,14.237,14.152,14.212,350000.0
2006-05-11 11:43:00,14.301,14.301,14.195,14.289,350000.0
2006-05-11 11:44:00,14.284,14.289,14.158,14.253,450000.0
2006-05-11 11:45:00,14.167,14.246,14.115,14.241,550000.0
2006-05-11 11:46:00,14.24,14.302,14.176,14.198,400000.0
2006-05-11 11:47:00,14.228,14.288,14.131,14.234,500000.0
2006-05-11 11:48:00,14.207,14.233,14.14,14.23,400000.0
2006-05-11 11:49:00,14.245,14.273,14.152,14.205,350000.0
2006-05-11 11:55:00,14.203,14.264,14.136,14.264,350000.0
2006-05-11 11:56:00,14.213,14.285,14.205,14.205,350000.0
2006-05-11 11:57:00,14.265,14.284,14.163,14.245,450000.0
2006-05-11 11:58:00,14.144,14.272,14.126,14.272,350000.0
2006-05-11 11:59:00,14.279,14.317,14.183,14.227,450000.0
2006-05-11 12:00:00,14.277,14.315,14.191,14.191,350000.0
2006-05-11 12:02:00,14.275,14.275,14.145,14.145,400000.0
2006-05-11 12:05:00,14.264,14.293,14.171,14.209,350000.0
2006-05-11 12:06:00,14.272,14.286,14.217,14.286,350000.0
2006-05-11 12:07:00,14.278,14.278,14.114,14.201,450000.0
2006-05-11 12:08:00,14.278,14.291,14.168,14.291,450000.0
2006-05-11 12:09:00,14.179,14.265,14.176,14.209,350000.0
2006-05-11 12:10:00,14.26,14.286,14.186,14.238,400000.0
2006-05-11 12:11:00,14.219,14.26,14.172,14.197,300000.0
2006-05-11 12:12:00,14.159,14.308,14.159,14.201,350000.0
2006-05-11 12:13:00,14.274,14.335,14.222,14.306,400000.0
2006-05-11 12:14:00,14.29,14.302,14.172,14.212,550000.0
2006-05-11 12:16:00,14.246,14.299,14.184,14.238,400000.0
2006-05-11 12:17:00,14.286,14.318,14.261,14.318,400000.0
2006-05-11 12:20:00,14.251,14.326,14.186,14.261,500000.0
2006-05-11 12:21:00,14.277,14.305,14.171,14.27,500000.0
2006-05-11 12:25:00,14.31,14.31,14.198,14.289,450000.0
2006-05-11 12:28:00,14.3,14.355,14.225,14.263,500000.0
2006-05-11 12:29:00,14.303,14.327,14.184,14.192,500000.0
2006-05-11 12:32:00,14.19,14.335,14.19,14.27,550000.0
2006-05-11 12:33:00,14.277,14.324,14.178,14.292,550000.0
2006-05-11 12:34:00,14.175,14.282,14.172,14.172,450000.0
2006-05-11 12:35:00,14.324,14.329,14.21,14.21,350000.0
2006-05-11 12:38:00,14.279,14.309,14.165,14.243,450000.0
2006-05-11 12:40:00,14.259,14.317,14.197,14.243,450000.0
2006-05-11 12:50:00,14.275,14.334,14.224,14.224,400000.0
2006-05-11 12:56:00,14.289,14.323,14.206,14.218,450000.0
2006-05-11 12:57:00,14.271,14.312,14.182,14.182,400000.0
2006-05-11 12:58:00,14.233,14.322,14.188,14.207,400000.0
2006-05-11 13:00:00,14.305,14.344,14.229,14.26,500000.0
2006-05-11 13:01:00,14.182,14.34,14.173,14.303,400000.0
2006-05-11 13:02:00,14.244,14.364,14.244,14.315,400000.0
2006-05-11 13:03:00,14.324,14.394,14.268,14.268,450000.0
2006-05-11 13:04:00,14.327,14.377,14.241,14.257,450000.0
2006-05-11 13:06:00,14.366,14.366,14.227,14.326,450000.0
2006-05-11 13:07:00,14.372,14.372,14.238,14.303,500000.0
2006-05-11 13:08:00,14.279,14.367,14.256,14.256,400000.0
2006-05-11 13:09:00,14.393,14.433,14.29,14.29,450000.0
2006-05-11 13:10:00,14.347,14.438,14.281,14.312,500000.0
2006-05-11 13:12:00,14.463,14.544,14.389,14.389,550000.0
2006-05-11 13:13:00,14.475,14.475,14.301,14.411,450000.0
2006-05-11 13:14:00,14.319,14.479,14.319,14.438,350000.0
2006-05-11 13:15:00,14.353,14.426,14.293,14.388,400000.0
2006-05-11 13:16:00,14.369,14.369,14.254,14.359,350000.0
2006-05-11 13:17:00,14.415,14.457,14.347,14.426,450000.0
2006-05-11 13:18:00,14.275,14.418,14.275,14.397,400000.0
2006-05-11 13:19:00,14.336,14.394,14.276,14.329,400000.0
2006-05-11 13:20:00,14.349,14.446,14.314,14.36,500000.0
2006-05-11 13:22:00,14.333,14.443,14.33,14.35,400000.0
2006-05-11 13:23:00,14.344,14.417,14.284,14.299,350000.0
2006-05-11 13:24:00,14.419,14.473,14.348,14.356,450000.0
2006-05-11 13:25:00,14.417,14.439,14.358,14.432,350000.0
2006-05-11 13:26:00,14.345,14.423,14.3,14.355,550000.0
2006-05-11 13:27:00,14.342,14.456,14.342,14.4,500000.0
2006-05-11 13:28:00,14.393,14.465,14.322,14.355,400000.0
2006-05-11 13:29:00,14.426,14.426,14.265,14.378,350000.0
2006-05-11 13:30:00,14.418,14.418,14.276,14.302,450000.0
2006-05-11 13:31:00,14.278,14.384,14.278,14.384,450000.0
2006-05-11 13:32:00,14.335,14.397,14.248,14.248,500000.0
2006-05-11 13:33:00,14.267,14.332,14.24,14.271,350000.0
2006-05-11 13:34:00,14.205,14.35,14.198,14.213,350000.0
2006-05-11 13:35:00,14.271,14.344,14.23,14.23,400000.0
2006-05-11 13:36:00,14.304,14.394,14.252,14.312,450000.0
2006-05-11 13:37:00,14.238,14.317,14.238,14.31,350000.0
2006-05-11 13:39:00,14.313,14.342,14.236,14.319,500000.0
2006-05-11 13:40:00,14.312,14.343,14.226,14.343,350000.0
2006-05-11 13:41:00,14.248,14.348,14.248,14.344,400000.0
2006-05-11 13:42:00,14.33,14.331,14.244,14.321,350000.0
2006-05-11 13:43:00,14.349,14.378,14.25,14.36,500000.0
2006-05-11 13:44:00,14.267,14.378,14.227,14.266,350000.0
2006-05-11 13:45:00,14.225,14.327,14.2,14.319,400000.0
2006-05-11 13:46:00,14.26,14.348,14.227,14.287,450000.0
2006-05-11 13:48:00,14.318,14.331,14.222,14.303,400000.0
2006-05-11 13:49:00,14.238,14.392,14.238,14.317,350000.0
2006-05-11 13:51:00,14.345,14.368,14.249,14.249,350000.0
2006-05-11 13:52:00,14.347,14.354,14.229,14.331,350000.0
2006-05-11 13:53:00,14.28,14.389,14.235,14.293,450000.0
2006-05-11 13:54:00,14.302,14.364,14.255,14.364,400000.0
2006-05-11 13:59:00,14.337,14.337,14.236,14.275,200000.0
2006-05-11 14:01:00,14.322,14.376,14.276,14.366,400000.0
2006-05-11 14:04:00,14.263,14.403,14.263,14.403,350000.0
2006-05-11 14:05:00,14.406,14.406,14.4,14.4,150000.0
2006-05-11 14:06:00,14.393,14.426,14.323,14.393,350000.0
2006-05-11 14:07:00,14.367,14.426,14.29,14.396,400000.0
2006-05-11 14:08:00,14.373,14.455,14.34,14.393,400000.0
2006-05-11 14:11:00,14.373,14.401,14.345,14.4,400000.0
2006-05-11 14:12:00,14.392,14.407,14.364,14.402,450000.0
2006-05-11 14:13:00,14.362,14.367,14.272,14.297,350000.0
2006-05-11 14:15:00,14.27,14.406,14.247,14.337,500000.0
2006-05-11 14:16:00,14.338,14.487,14.314,14.427,450000.0
2006-05-11 14:17:00,14.424,14.454,14.373,14.402,450000.0
2006-05-11 14:19:00,14.451,14.483,14.344,14.475,500000.0
2006-05-11 14:20:00,14.382,14.504,14.382,14.39,350000.0
2006-05-11 14:22:00,14.43,14.455,14.318,14.318,450000.0
2006-05-11 14:24:00,14.467,14.481,14.391,14.459,400000.0
2006-05-11 14:25:00,14.371,14.441,14.36,14.362,350000.0
2006-05-11 14:26:00,14.372,14.439,14.321,14.354,350000.0
2006-05-11 14:27:00,14.386,14.443,14.322,14.443,400000.0
2006-05-11 14:28:00,14.423,14.423,14.344,14.385,400000.0
2006-05-11 14:29:00,14.404,14.461,14.327,14.447,350000.0
2006-05-11 14:30:00,14.416,14.494,14.354,14.354,550000.0
2006-05-11 14:31:00,14.412,14.545,14.412,14.531,400000.0
2006-05-11 14:32:00,14.542,14.566,14.484,14.515,500000.0
2006-05-11 14:33:00,14.578,14.618,14.469,14.576,550000.0
2006-05-11 14:34:00,14.566,14.655,14.514,14.515,450000.0
2006-05-11 14:35:00,14.611,14.649,14.568,14.592,350000.0
2006-05-11 14:36:00,14.65,14.689,14.579,14.689,400000.0
2006-05-11 14:37:00,14.622,14.704,14.594,14.704,550000.0
2006-05-11 14:38:00,14.648,14.701,14.593,14.667,400000.0
2006-05-11 14:39:00,14.691,14.718,14.578,14.618,500000.0
2006-05-11 14:40:00,14.695,14.742,14.631,14.632,400000.0
2006-05-11 14:41:00,14.624,14.743,14.624,14.714,550000.0
2006-05-11 14:42:00,14.616,14.756,14.616,14.731,400000.0
2006-05-11 14:43:00,14.708,14.773,14.632,14.773,500000.0
2006-05-11 14:44:00,14.657,14.759,14.651,14.759,450000.0
2006-05-11 14:45:00,14.788,14.788,14.714,14.777,400000.0
2006-05-11 14:46:00,14.784,14.806,14.706,14.719,350000.0
2006-05-11 14:47:00,14.768,14.796,14.683,14.737,350000.0
2006-05-11 14:48:00,14.711,14.767,14.655,14.756,400000.0
2006-05-11 14:49:00,14.764,14.764,14.583,14.607,500000.0
2006-05-11 14:50:00,14.705,14.767,14.637,14.637,400000.0
2006-05-11 14:51:00,14.751,14.768,14.68,14.736,350000.0
2006-05-11 14:52:00,14.764,14.764,14.672,14.684,450000.0
2006-05-11 14:53:00,14.644,14.733,14.608,14.712,400000.0
2006-05-11 14:54:00,14.64,14.791,14.64,14.719,550000.0
2006-05-11 14:55:00,14.778,14.856,14.72,14.754,450000.0
2006-05-11 14:56:00,14.857,14.878,14.732,14.878,550000.0
2006-05-11 14:57:00,14.918,14.934,14.784,14.893,450000.0
2006-05-11 14:58:00,14.84,14.907,14.814,14.881,400000.0
2006-05-11 14:59:00,14.843,14.928,14.807,14.914,550000.0
2006-05-11 15:00:00,14.805,14.934,14.788,14.815,450000.0
2006-05-11 15:01:00,14.862,14.903,14.756,14.842,450000.0
2006-05-11 15:02:00,14.78,14.893,14.776,14.815,450000.0
2006-05-11 15:03:00,14.826,14.877,14.744,14.877,500000.0
2006-05-11 15:04:00,14.791,14.874,14.724,14.762,550000.0
2006-05-11 15:05:00,14.761,14.867,14.761,14.8,550000.0
2006-05-11 15:06:00,14.851,14.867,14.81,14.81,400000.0
2006-05-11 15:07:00,14.779,14.915,14.779,14.84,350000.0
2006-05-11 15:08:00,14.729,14.855,14.718,14.803,500000.0
2006-05-11 15:09:00,14.856,14.884,14.754,14.768,450000.0
2006-05-11 15:10:00,14.742,14.854,14.709,14.782,400000.0
2006-05-11 15:11:00,14.807,14.967,14.773,14.803,500000.0
2006-05-11 15:12:00,14.765,14.867,14.765,14.86,400000.0
2006-05-11 15:13:00,14.876,14.917,14.785,14.917,400000.0
2006-05-11 15:14:00,14.872,14.999,14.803,14.941,550000.0
2006-05-11 15:15:00,14.815,14.956,14.815,14.893,400000.0
2006-05-11 15:16:00,14.829,14.952,14.811,14.811,350000.0
2006-05-11 15:17:00,14.916,15.057,14.916,15.033,450000.0
2006-05-11 15:18:00,15.108,15.114,15.025,15.036,400000.0
2006-05-11 15:19:00,14.962,15.07,14.949,15.043,450000.0
2006-05-11 15:20:00,15.033,15.033,14.925,15.009,400000.0
2006-05-11 15:21:00,14.948,15.115,14.933,15.057,500000.0
2006-05-11 15:22:00,15.028,15.068,15.003,15.021,450000.0
2006-05-11 15:23:00,14.955,15.033,14.955,15.008,400000.0
2006-05-11 15:24:00,14.97,15.012,14.883,14.975,350000.0
2006-05-11 15:25:00,14.998,14.998,14.905,14.919,350000.0
2006-05-11 15:26:00,14.835,14.931,14.835,14.853,550000.0
2006-05-11 15:27:00,14.86,14.958,14.833,14.887,350000.0
2006-05-11 15:28:00,14.864,14.972,14.847,14.895,350000.0
2006-05-11 15:29:00,14.894,14.925,14.814,14.902,550000.0
2006-05-11 15:30:00,14.88,14.906,14.776,14.825,450000.0
2006-05-11 15:31:00,14.815,14.914,14.791,14.818,500000.0
2006-05-11 15:32:00,14.827,14.891,14.777,14.89,450000.0
2006-05-11 15:33:00,14.87,14.883,14.793,14.882,400000.0
2006-05-11 15:34:00,14.777,14.897,14.752,14.752,400000.0
2006-05-11 15:35:00,14.826,14.886,14.797,14.831,400000.0
2006-05-11 15:36:00,14.862,14.888,14.796,14.879,550000.0
2006-05-11 15:37:00,14.754,14.851,14.73,14.813,400000.0
2006-05-11 15:38:00,14.779,14.897,14.779,14.849,450000.0
2006-05-11 15:39:00,14.752,14.882,14.752,14.832,400000.0
2006-05-11 15:40:00,14.757,14.899,14.757,14.773,450000.0
2006-05-11 15:41:00,14.742,14.883,14.742,14.848,400000.0
2006-05-11 15:42:00,14.889,14.911,14.833,14.857,350000.0
2006-05-11 15:43:00,14.888,14.951,14.811,14.811,450000.0
2006-05-11 15:44:00,14.919,14.96,14.854,14.934,350000.0
2006-05-11 15:45:00,14.956,14.956,14.853,14.927,450000.0
2006-05-11 15:46:00,14.814,14.926,14.807,14.837,400000.0
2006-05-11 15:47:00,14.912,14.926,14.781,14.814,550000.0
2006-05-11 15:48:00,14.856,14.9,14.815,14.819,350000.0
2006-05-11 15:49:00,14.901,14.99,14.901,14.99,350000.0
2006-05-11 15:50:00,14.912,15.007,14.877,14.951,550000.0
2006-05-11 15:51:00,14.906,14.934,14.798,14.824,350000.0
2006-05-11 15:52:00,14.814,14.901,14.744,14.744,350000.0
2006-05-11 15:53:00,14.86,14.913,14.795,14.862,500000.0
2006-05-11 15:54:00,14.884,14.897,14.815,14.897,450000.0
2006-05-11 15:55:00,14.788,14.941,14.788,14.882,500000.0
2006-05-11 15:56:00,14.733,14.889,14.733,14.819,450000.0
2006-05-11 15:57:00,14.776,14.817,14.743,14.806,450000.0
2006-05-11 15:58:00,14.793,14.875,14.735,14.87,500000.0
2006-05-11 15:59:00,14.869,14.869,14.747,14.809,450000.0
2006-05-11 16:00:00,14.87,14.902,14.765,14.859,500000.0
2006-05-11 16:01:00,14.878,14.878,14.749,14.749,400000.0
2006-05-11 16:02:00,14.746,14.874,14.74,14.799,550000.0
2006-05-11 16:03:00,14.829,14.866,14.726,14.736,450000.0
2006-05-11 16:04:00,14.636,14.782,14.636,14.776,550000.0
2006-05-11 16:05:00,14.743,14.794,14.679,14.745,350000.0
2006-05-11 16:06:00,14.655,14.749,14.609,14.717,350000.0
2006-05-11 16:07:00,14.668,14.751,14.657,14.66,500000.0
2006-05-11 16:08:00,14.638,14.795,14.638,14.706,550000.0
2006-05-11 16:09:00,14.654,14.795,14.654,14.795,350000.0
2006-05-11 16:10:00,14.797,14.85,14.731,14.832,500000.0
2006-05-11 16:11:00,14.729,14.862,14.682,14.682,500000.0
2006-05-11 16:12:00,14.774,14.832,14.734,14.787,350000.0
2006-05-11 16:13:00,14.78,14.864,14.743,14.864,450000.0
2006-05-11 16:14:00,14.872,14.872,14.727,14.763,500000.0
2006-05-11 16:15:00,14.864,14.879,14.691,14.691,350000.0
2006-05-11 16:16:00,14.77,14.853,14.714,14.824,550000.0
2006-05-11 16:17:00,14.798,14.843,14.718,14.718,350000.0
2006-05-11 16:18:00,14.827,14.868,14.728,14.832,400000.0
2006-05-11 16:19:00,14.784,14.851,14.725,14.731,550000.0
2006-05-11 16:20:00,14.855,14.884,14.755,14.755,550000.0
2006-05-11 16:21:00,14.763,14.859,14.716,14.817,500000.0
2006-05-11 16:22:00,14.805,14.815,14.715,14.765,450000.0
2006-05-11 16:23:00,14.713,14.842,14.704,14.726,400000.0
2006-05-11 16:24:00,14.797,14.848,14.718,14.837,550000.0
2006-05-11 16:25:00,14.815,14.853,14.782,14.846,350000.0
2006-05-11 16:26:00,14.787,14.819,14.674,14.674,550000.0
2006-05-11 16:27:00,14.713,14.819,14.7,14.7,250000.0
2006-05-11 16:28:00,14.727,14.782,14.68,14.782,400000.0
2006-05-11 16:29:00,14.669,14.765,14.641,14.765,400000.0
2006-05-11 16:30:00,14.63,14.739,14.63,14.706,550000.0
2006-05-11 16:31:00,14.65,14.752,14.612,14.687,400000.0
2006-05-11 16:32:00,14.729,14.773,14.68,14.715,350000.0
2006-05-11 16:33:00,14.707,14.834,14.707,14.738,350000.0
2006-05-11 16:34:00,14.777,14.83,14.705,14.793,350000.0
2006-05-11 16:35:00,14.715,14.828,14.661,14.715,500000.0
2006-05-11 16:36:00,14.837,14.863,14.77,14.77,500000.0
2006-05-11 16:37:00,14.829,14.829,14.695,14.723,500000.0
2006-05-11 16:38:00,14.675,14.782,14.655,14.703,450000.0
2006-05-11 16:39:00,14.764,14.852,14.747,14.822,500000.0
2006-05-11 16:40:00,14.779,14.858,14.74,14.845,400000.0
2006-05-11 16:41:00,14.736,14.809,14.702,14.702,350000.0
2006-05-11 16:42:00,14.722,14.846,14.711,14.82,500000.0
2006-05-11 16:43:00,14.708,14.83,14.708,14.749,350000.0
2006-05-11 16:44:00,14.824,14.824,14.702,14.702,400000.0
2006-05-11 16:45:00,14.704,14.801,14.704,14.73,400000.0
2006-05-11 16:46:00,14.702,14.746,14.689,14.746,350000.0
2006-05-11 16:47:00,14.682,14.816,14.679,14.701,600000.0
2006-05-11 16:48:00,14.776,14.814,14.665,14.759,500000.0
2006-05-11 16:49:00,14.789,14.826,14.701,14.701,450000.0
2006-05-11 16:50:00,14.795,14.818,14.687,14.818,500000.0
2006-05-11 16:51:00,14.816,14.816,14.688,14.688,400000.0
2006-05-11 16:52:00,14.73,14.842,14.718,14.842,450000.0
2006-05-11 16:53:00,14.743,14.832,14.703,14.751,350000.0
2006-05-11 16:54:00,14.747,14.824,14.704,14.717,450000.0
2006-05-11 16:55:00,14.8,14.817,14.702,14.751,550000.0
2006-05-11 16:56:00,14.738,14.824,14.707,14.716,400000.0
2006-05-11 16:57:00,14.735,14.847,14.715,14.715,350000.0
2006-05-11 16:58:00,14.718,14.838,14.718,14.804,500000.0
2006-05-11 16:59:00,14.777,14.876,14.764,14.781,400000.0
2006-05-11 17:00:00,14.877,14.877,14.742,14.742,350000.0
2006-05-11 17:01:00,14.782,14.836,14.704,14.753,500000.0
2006-05-11 17:02:00,14.763,14.841,14.74,14.797,400000.0
2006-05-11 17:03:00,14.781,14.846,14.745,14.81,500000.0
2006-05-11 17:04:00,14.769,14.845,14.694,14.746,350000.0
2006-05-11 17:05:00,14.771,14.771,14.642,14.73,400000.0
2006-05-11 17:06:00,14.777,14.816,14.693,14.753,350000.0
2006-05-11 17:07:00,14.768,14.833,14.691,14.738,500000.0
2006-05-11 17:08:00,14.622,14.758,14.61,14.733,500000.0
2006-05-11 17:09:00,14.774,14.79,14.662,14.712,300000.0
2006-05-11 17:10:00,14.768,14.808,14.693,14.758,350000.0
2006-05-11 17:11:00,14.833,14.906,14.734,14.734,400000.0
2006-05-11 17:12:00,14.788,14.827,14.74,14.752,400000.0
2006-05-11 17:13:00,14.734,14.831,14.7,14.819,450000.0
2006-05-11 17:14:00,14.76,14.853,14.702,14.83,550000.0
2006-05-11 17:15:00,14.724,14.824,14.687,14.768,350000.0
2006-05-11 17:16:00,14.857,14.857,14.718,14.791,450000.0
2006-05-11 17:17:00,14.812,14.885,14.774,14.774,350000.0
2006-05-11 17:18:00,14.809,14.843,14.75,14.843,350000.0
2006-05-11 17:19:00,14.731,14.816,14.731,14.816,450000.0
2006-05-11 17:20:00,14.811,14.86,14.732,14.745,350000.0
2006-05-11 17:21:00,14.795,14.855,14.729,14.777,300000.0
2006-05-11 17:22:00,14.807,14.808,14.731,14.771,550000.0
2006-05-11 17:23:00,14.751,14.837,14.725,14.814,550000.0
2006-05-11 17:24:00,14.819,14.826,14.745,14.754,350000.0
2006-05-11 17:25:00,14.801,14.833,14.706,14.833,400000.0
2006-05-11 17:26:00,14.728,14.84,14.712,14.803,450000.0
2006-05-11 17:27:00,14.828,14.849,14.74,14.816,400000.0
2006-05-11 17:28:00,14.77,14.837,14.699,14.699,550000.0
2006-05-11 17:29:00,14.715,14.825,14.692,14.815,500000.0
2006-05-11 17:30:00,14.702,14.813,14.702,14.787,450000.0
2006-05-11 17:31:00,14.731,14.816,14.684,14.79,600000.0
2006-05-11 17:32:00,14.729,14.837,14.718,14.787,400000.0
2006-05-11 17:33:00,14.783,14.809,14.695,14.809,400000.0
2006-05-11 17:34:00,14.799,14.833,14.679,14.833,450000.0
2006-05-11 17:35:00,14.805,14.871,14.755,14.822,500000.0
2006-05-11 17:36:00,14.834,14.841,14.705,14.841,450000.0
2006-05-11 17:37:00,14.847,14.847,14.694,14.794,550000.0
2006-05-11 17:38:00,14.79,14.854,14.753,14.805,400000.0
2006-05-11 17:39:00,14.85,14.86,14.755,14.777,350000.0
2006-05-11 17:40:00,14.785,14.886,14.78,14.883,500000.0
2006-05-11 17:41:00,14.887,14.92,14.779,14.829,250000.0
2006-05-11 17:42:00,14.802,14.935,14.802,14.909,500000.0
2006-05-11 17:43:00,14.955,14.975,14.819,14.845,400000.0
2006-05-11 17:44:00,14.914,14.926,14.821,14.891,450000.0
2006-05-11 17:45:00,14.832,14.936,14.82,14.842,550000.0
2006-05-11 17:46:00,14.878,14.904,14.798,14.855,450000.0
2006-05-11 17:47:00,14.857,14.878,14.741,14.807,400000.0
2006-05-11 17:48:00,14.903,14.918,14.824,14.918,400000.0
2006-05-11 17:49:00,14.866,14.909,14.822,14.881,350000.0
2006-05-11 17:50:00,14.904,14.923,14.806,14.806,550000.0
2006-05-11 17:51:00,14.841,14.953,14.789,14.834,550000.0
2006-05-11 17:52:00,14.892,14.954,14.809,14.809,350000.0
2006-05-11 17:53:00,14.877,14.941,14.854,14.854,500000.0
2006-05-11 17:54:00,14.855,14.937,14.799,14.937,350000.0
2006-05-11 17:55:00,14.855,14.951,14.833,14.903,350000.0
2006-05-11 17:56:00,14.811,14.945,14.811,14.859,400000.0
2006-05-11 17:57:00,14.944,14.983,14.894,14.942,400000.0
2006-05-11 17:58:00,14.941,14.943,14.856,14.916,450000.0
2006-05-11 17:59:00,14.853,14.979,14.853,14.979,350000.0
2006-05-11 18:00:00,14.876,14.981,14.876,14.967,350000.0
2006-05-11 18:01:00,14.947,14.995,14.867,14.908,450000.0
2006-05-11 18:02:00,14.872,14.99,14.872,14.971,500000.0
2006-05-11 18:03:00,14.957,14.99,14.909,14.949,350000.0
2006-05-11 18:04:00,15.007,15.007,14.844,14.912,400000.0
2006-05-11 18:05:00,14.968,15.084,14.907,15.033,550000.0
2006-05-11 18:06:00,14.967,15.048,14.899,14.899,450000.0
2006-05-11 18:07:00,15.037,15.037,14.903,15.023,400000.0
2006-05-11 18:08:00,14.957,15.049,14.88,14.908,550000.0
2006-05-11 18:09:00,14.926,15.021,14.918,15.021,300000.0
2006-05-11 18:10:00,15.0,15.011,14.892,15.011,350000.0
2006-05-11 18:11:00,14.899,15.018,14.869,14.985,450000.0
2006-05-11 18:12:00,14.96,14.998,14.931,14.935,550000.0
2006-05-11 18:13:00,14.946,15.045,14.924,15.02,500000.0
2006-05-11 18:14:00,14.925,15.033,14.925,15.009,400000.0
2006-05-11 18:15:00,15.062,15.062,14.931,15.034,500000.0
2006-05-11 18:16:00,14.967,15.089,14.958,14.966,400000.0
2006-05-11 18:17:00,15.094,15.104,15.007,15.082,550000.0
2006-05-11 18:18:00,15.024,15.068,14.906,14.906,500000.0
2006-05-11 18:19:00,15.072,15.072,14.987,15.039,250000.0
2006-05-11 18:20:00,14.966,15.058,14.905,15.006,400000.0
2006-05-11 18:21:00,14.977,15.079,14.947,15.017,550000.0
2006-05-11 18:22:00,15.001,15.012,14.926,14.957,400000.0
2006-05-11 18:23:00,15.044,15.053,14.944,15.029,400000.0
2006-05-11 18:24:00,15.01,15.013,14.912,15.006,400000.0
2006-05-11 18:25:00,14.914,14.996,14.861,14.891,500000.0
2006-05-11 18:26:00,14.885,14.962,14.865,14.948,550000.0
2006-05-11 18:27:00,14.892,14.965,14.835,14.923,400000.0
2006-05-11 18:28:00,14.903,14.903,14.786,14.883,350000.0
2006-05-11 18:29:00,14.833,14.954,14.833,14.954,350000.0
2006-05-11 18:30:00,14.927,14.978,14.866,14.945,450000.0
2006-05-11 18:31:00,14.995,15.001,14.93,15.001,350000.0
2006-05-11 18:50:00,15.028,15.033,14.961,15.025,200000.0
2006-05-11 18:51:00,15.016,15.038,14.922,14.944,450000.0
2006-05-11 19:17:00,14.925,15.023,14.878,14.878,450000.0
2006-05-11 19:21:00,14.98,14.98,14.903,14.917,250000.0
2006-05-11 19:22:00,14.882,14.888,14.767,14.786,400000.0
2006-05-11 19:25:00,14.866,14.866,14.782,14.815,200000.0
2006-05-11 19:27:00,14.88,14.88,14.8,14.833,200000.0
2006-05-11 19:29:00,14.868,14.9,14.83,14.9,200000.0
2006-05-11 19:30:00,14.93,14.93,14.773,14.781,550000.0
2006-05-11 19:31:00,14.816,14.851,14.736,14.812,450000.0
2006-05-11 19:32:00,14.828,14.931,14.822,14.837,450000.0
2006-05-11 19:46:00,14.862,14.862,14.758,14.796,200000.0
2006-05-11 19:47:00,14.778,14.816,14.778,14.807,150000.0
2006-05-11 19:48:00,14.776,14.863,14.762,14.856,300000.0
2006-05-11 19:51:00,14.889,14.889,14.809,14.843,200000.0
2006-05-11 19:58:00,14.886,14.886,14.799,14.872,450000.0
2006-05-11 20:20:00,14.893,14.893,14.777,14.777,350000.0
2006-05-11 20:26:00,14.876,14.876,14.776,14.814,200000.0
2006-05-11 20:33:00,14.887,14.887,14.803,14.835,200000.0
2006-05-11 20:50:00,14.877,14.893,14.855,14.884,200000.0
2006-05-11 20:51:00,14.878,14.893,14.859,14.893,200000.0
2006-05-11 21:10:00,14.817,14.848,14.809,14.809,200000.0
2006-05-11 21:11:00,14.792,14.863,14.776,14.86,250000.0
2006-05-11 21:22:00,14.874,14.874,14.774,14.813,200000.0
2006-05-11 21:26:00,14.873,14.915,14.831,14.906,200000.0
2006-05-11 21:27:00,14.835,14.868,14.781,14.781,150000.0
2006-05-11 21:28:00,14.8,14.886,14.8,14.886,100000.0
2006-05-11 21:29:00,14.838,14.848,14.784,14.848,250000.0
2006-05-11 21:31:00,14.794,14.836,14.723,14.764,200000.0
2006-05-11 21:32:00,14.751,14.805,14.736,14.805,300000.0
2006-05-11 21:33:00,14.747,14.771,14.747,14.771,100000.0
2006-05-11 21:34:00,14.793,14.824,14.778,14.824,200000.0
2006-05-11 21:38:00,14.719,14.815,14.696,14.696,400000.0
2006-05-11 21:39:00,14.843,14.843,14.7,14.729,750000.0
2006-05-11 21:40:00,14.816,14.853,14.747,14.747,300000.0
2006-05-11 21:41:00,14.732,14.836,14.732,14.824,250000.0
2006-05-11 21:42:00,14.788,14.798,14.66,14.692,600000.0
2006-05-11 21:43:00,14.711,14.832,14.711,14.809,550000.0
2006-05-11 21:44:00,14.79,14.818,14.688,14.774,800000.0
2006-05-11 21:45:00,14.821,14.842,14.728,14.728,250000.0
2006-05-11 21:46:00,14.752,14.834,14.694,14.702,600000.0
2006-05-11 21:47:00,14.699,14.77,14.649,14.72,300000.0
2006-05-11 21:48:00,14.758,14.766,14.644,14.644,350000.0
2006-05-11 21:49:00,14.7,14.77,14.642,14.734,750000.0
2006-05-11 21:50:00,14.639,14.743,14.639,14.726,200000.0
2006-05-11 21:51:00,14.684,14.801,14.684,14.774,400000.0
2006-05-11 21:52:00,14.779,14.779,14.646,14.747,350000.0
2006-05-11 21:53:00,14.761,14.775,14.66,14.764,450000.0
2006-05-11 21:57:00,14.644,14.788,14.644,14.691,450000.0
2006-05-11 21:58:00,14.682,14.763,14.675,14.691,350000.0
2006-05-11 21:59:00,14.685,14.767,14.685,14.761,400000.0
2006-05-11 22:00:00,14.773,14.773,14.609,14.646,500000.0
2006-05-11 22:01:00,14.711,14.753,14.689,14.706,200000.0
2006-05-11 22:02:00,14.675,14.755,14.657,14.664,350000.0
2006-05-11 22:03:00,14.672,14.732,14.672,14.732,100000.0
2006-05-11 22:04:00,14.652,14.652,14.616,14.646,200000.0
2006-05-11 22:07:00,14.661,14.759,14.661,14.724,250000.0
2006-05-11 22:08:00,14.769,14.769,14.639,14.665,500000.0
2006-05-11 22:09:00,14.74,14.74,14.649,14.649,250000.0
2006-05-11 22:10:00,14.701,14.736,14.59,14.657,350000.0
2006-05-11 22:12:00,14.684,14.758,14.635,14.758,200000.0
2006-05-11 22:13:00,14.694,14.747,14.66,14.739,600000.0
2006-05-11 22:14:00,14.688,14.711,14.68,14.71,400000.0
2006-05-11 22:17:00,14.672,14.774,14.672,14.718,300000.0
2006-05-11 22:18:00,14.766,14.774,14.707,14.707,250000.0
2006-05-11 22:19:00,14.708,14.773,14.67,14.718,350000.0
2006-05-11 22:21:00,14.722,14.748,14.652,14.684,250000.0
2006-05-11 22:22:00,14.643,14.671,14.643,14.671,100000.0
2006-05-11 22:26:00,14.764,14.803,14.675,14.803,250000.0
2006-05-11 22:27:00,14.724,14.797,14.724,14.79,200000.0
2006-05-11 22:28:00,14.668,14.815,14.668,14.67,500000.0
2006-05-11 22:29:00,14.741,14.761,14.634,14.732,800000.0
2006-05-11 22:30:00,14.717,14.744,14.61,14.638,350000.0
2006-05-11 22:32:00,14.709,14.774,14.653,14.653,500000.0
2006-05-11 22:33:00,14.771,14.804,14.701,14.804,350000.0
2006-05-11 22:34:00,14.708,14.778,14.708,14.748,350000.0
2006-05-11 22:35:00,14.722,14.786,14.708,14.786,150000.0
2006-05-11 22:36:00,14.712,14.801,14.656,14.737,400000.0
2006-05-11 22:38:00,14.749,14.749,14.669,14.703,200000.0
2006-05-11 22:39:00,14.694,14.706,14.667,14.706,150000.0
2006-05-11 22:42:00,14.741,14.741,14.689,14.707,150000.0
2006-05-11 22:43:00,14.684,14.783,14.684,14.694,400000.0
2006-05-11 22:47:00,14.705,14.777,14.64,14.648,650000.0
2006-05-11 22:48:00,14.715,14.753,14.607,14.607,650000.0
2006-05-11 22:50:00,14.608,14.774,14.608,14.688,400000.0
2006-05-11 22:51:00,14.71,14.77,14.679,14.77,250000.0
2006-05-11 22:55:00,14.757,14.757,14.648,14.756,350000.0
2006-05-11 22:59:00,14.634,14.724,14.631,14.676,300000.0
2006-05-11 23:00:00,14.696,14.775,14.696,14.728,150000.0
2006-05-11 23:01:00,14.633,14.727,14.623,14.707,300000.0
2006-05-11 23:02:00,14.674,14.704,14.582,14.595,350000.0
2006-05-11 23:04:00,14.728,14.728,14.617,14.685,500000.0
2006-05-11 23:08:00,14.73,14.73,14.622,14.677,400000.0
2006-05-11 23:09:00,14.682,14.734,14.675,14.716,200000.0
2006-05-11 23:10:00,14.675,14.704,14.558,14.704,350000.0
2006-05-11 23:11:00,14.664,14.664,14.588,14.588,100000.0
2006-05-11 23:12:00,14.721,14.721,14.614,14.662,300000.0
2006-05-11 23:13:00,14.694,14.694,14.66,14.662,150000.0
2006-05-11 23:14:00,14.642,14.693,14.61,14.61,350000.0
2006-05-11 23:15:00,14.693,14.722,14.657,14.657,400000.0
2006-05-11 23:16:00,14.676,14.699,14.602,14.684,250000.0
2006-05-11 23:17:00,14.662,14.699,14.662,14.699,150000.0
2006-05-11 23:20:00,14.744,14.744,14.635,14.703,450000.0
2006-05-11 23:21:00,14.69,14.712,14.628,14.712,300000.0
2006-05-11 23:22:00,14.685,14.731,14.647,14.673,400000.0
2006-05-11 23:24:00,14.648,14.742,14.648,14.733,300000.0
2006-05-11 23:28:00,14.66,14.664,14.66,14.664,100000.0
2006-05-11 23:35:00,14.674,14.674,14.561,14.602,300000.0
2006-05-11 23:36:00,14.661,14.682,14.592,14.592,200000.0
2006-05-11 23:40:00,14.634,14.693,14.61,14.61,300000.0
2006-05-11 23:41:00,14.675,14.714,14.639,14.639,300000.0
2006-05-11 23:44:00,14.646,14.646,14.567,14.602,200000.0
2006-05-11 23:48:00,14.652,14.715,14.567,14.623,500000.0
2006-05-11 23:51:00,14.655,14.728,14.605,14.675,450000.0
2006-05-11 23:56:00,14.633,14.633,14.534,14.573,200000.0
2006-05-11 23:58:00,14.647,14.647,14.568,14.602,200000.0
2006-05-12 00:00:00,14.619,14.703,14.616,14.616,300000.0
2006-05-12 00:04:00,14.682,14.733,14.595,14.646,300000.0
2006-05-12 00:05:00,14.609,14.634,14.609,14.634,100000.0
2006-05-12 00:07:00,14.68,14.68,14.575,14.615,200000.0
2006-05-12 00:08:00,14.6,14.688,14.6,14.688,100000.0
2006-05-12 00:10:00,14.682,14.731,14.634,14.718,200000.0
2006-05-12 00:11:00,14.668,14.686,14.648,14.648,200000.0
2006-05-12 00:12:00,14.702,14.702,14.565,14.565,200000.0
2006-05-12 00:13:00,14.654,14.724,14.609,14.653,350000.0
2006-05-12 00:16:00,14.612,14.689,14.612,14.689,150000.0
2006-05-12 00:18:00,14.696,14.696,14.612,14.644,200000.0
2006-05-12 00:20:00,14.681,14.681,14.556,14.623,200000.0
2006-05-12 00:21:00,14.643,14.689,14.553,14.618,350000.0
2006-05-12 00:30:00,14.618,14.655,14.544,14.585,600000.0
2006-05-12 00:31:00,14.639,14.665,14.619,14.657,250000.0
2006-05-12 00:32:00,14.674,14.674,14.554,14.554,250000.0
2006-05-12 00:33:00,14.63,14.63,14.576,14.605,150000.0
2006-05-12 00:34:00,14.582,14.583,14.582,14.583,100000.0
2006-05-12 00:35:00,14.594,14.728,14.589,14.728,400000.0
2006-05-12 00:37:00,14.624,14.713,14.624,14.688,150000.0
2006-05-12 00:38:00,14.659,14.672,14.659,14.672,100000.0
2006-05-12 00:42:00,14.673,14.673,14.59,14.623,200000.0
2006-05-12 00:51:00,14.666,14.666,14.561,14.615,500000.0
2006-05-12 00:52:00,14.581,14.614,14.581,14.585,300000.0
2006-05-12 01:00:00,14.687,14.687,14.603,14.635,200000.0
2006-05-12 01:01:00,14.602,14.663,14.578,14.578,300000.0
2006-05-12 01:02:00,14.568,14.648,14.557,14.642,300000.0
2006-05-12 01:05:00,14.673,14.673,14.59,14.623,200000.0
2006-05-12 01:09:00,14.659,14.719,14.586,14.677,750000.0
2006-05-12 01:10:00,14.638,14.663,14.534,14.607,350000.0
2006-05-12 01:11:00,14.62,14.7,14.58,14.67,400000.0
2006-05-12 01:12:00,14.671,14.712,14.603,14.682,500000.0
2006-05-12 01:13:00,14.641,14.693,14.615,14.686,350000.0
2006-05-12 01:15:00,14.684,14.723,14.566,14.566,350000.0
2006-05-12 01:16:00,14.609,14.717,14.609,14.619,500000.0
2006-05-12 01:17:00,14.694,14.716,14.611,14.644,450000.0
2006-05-12 01:18:00,14.6,14.677,14.585,14.615,350000.0
2006-05-12 01:19:00,14.687,14.687,14.592,14.592,250000.0
2006-05-12 01:22:00,14.59,14.701,14.59,14.668,500000.0
2006-05-12 01:23:00,14.612,14.725,14.612,14.66,350000.0
2006-05-12 01:24:00,14.65,14.741,14.63,14.741,200000.0
2006-05-12 01:25:00,14.702,14.751,14.652,14.697,400000.0
2006-05-12 01:31:00,14.696,14.783,14.696,14.783,100000.0
2006-05-12 01:32:00,14.691,14.822,14.691,14.791,150000.0
2006-05-12 01:34:00,14.726,14.823,14.724,14.772,400000.0
2006-05-12 01:35:00,14.786,14.786,14.698,14.765,550000.0
2006-05-12 01:36:00,14.761,14.776,14.761,14.776,100000.0
2006-05-12 01:37:00,14.716,14.789,14.716,14.789,100000.0
2006-05-12 01:38:00,14.779,14.779,14.666,14.698,200000.0
2006-05-12 01:40:00,14.82,14.82,14.72,14.787,250000.0
2006-05-12 01:43:00,14.814,14.814,14.636,14.717,350000.0
2006-05-12 01:44:00,14.703,14.84,14.703,14.733,300000.0
2006-05-12 01:45:00,14.754,14.793,14.638,14.638,400000.0
2006-05-12 01:46:00,14.746,14.838,14.696,14.696,400000.0
2006-05-12 01:47:00,14.755,14.793,14.696,14.751,250000.0
2006-05-12 01:48:00,14.801,14.837,14.761,14.795,300000.0
2006-05-12 01:50:00,14.806,14.806,14.701,14.737,200000.0
2006-05-12 01:51:00,14.697,14.727,14.691,14.727,150000.0
2006-05-12 01:53:00,14.708,14.76,14.69,14.727,350000.0
2006-05-12 01:54:00,14.728,14.728,14.688,14.688,150000.0
2006-05-12 01:56:00,14.758,14.758,14.649,14.687,200000.0
2006-05-12 01:57:00,14.759,14.772,14.715,14.722,200000.0
2006-05-12 01:58:00,14.693,14.773,14.693,14.748,300000.0
2006-05-12 01:59:00,14.663,14.786,14.663,14.786,100000.0
2006-05-12 02:00:00,14.691,14.747,14.633,14.683,400000.0
2006-05-12 02:01:00,14.727,14.765,14.621,14.746,250000.0
2006-05-12 02:02:00,14.647,14.747,14.635,14.736,450000.0
2006-05-12 02:03:00,14.693,14.764,14.64,14.764,300000.0
2006-05-12 02:04:00,14.749,14.771,14.688,14.688,150000.0
2006-05-12 02:05:00,14.754,14.829,14.731,14.758,400000.0
2006-05-12 02:06:00,14.67,14.67,14.655,14.655,100000.0
2006-05-12 02:07:00,14.681,14.779,14.675,14.779,250000.0
2006-05-12 02:08:00,14.747,14.766,14.643,14.75,650000.0
2006-05-12 02:09:00,14.688,14.727,14.639,14.696,250000.0
2006-05-12 02:10:00,14.682,14.742,14.634,14.682,400000.0
2006-05-12 02:11:00,14.653,14.774,14.653,14.744,350000.0
2006-05-12 02:12:00,14.633,14.787,14.633,14.787,250000.0
2006-05-12 02:13:00,14.742,14.742,14.628,14.723,400000.0
2006-05-12 02:14:00,14.717,14.824,14.672,14.743,600000.0
2006-05-12 02:15:00,14.672,14.776,14.646,14.776,750000.0
2006-05-12 02:16:00,14.691,14.77,14.653,14.659,500000.0
2006-05-12 02:17:00,14.669,14.77,14.632,14.743,550000.0
2006-05-12 02:18:00,14.762,14.762,14.61,14.638,400000.0
2006-05-12 02:19:00,14.75,14.761,14.607,14.607,350000.0
2006-05-12 02:20:00,14.605,14.709,14.575,14.709,300000.0
2006-05-12 02:21:00,14.67,14.713,14.585,14.697,250000.0
2006-05-12 02:22:00,14.711,14.723,14.601,14.601,250000.0
2006-05-12 02:23:00,14.587,14.718,14.587,14.694,550000.0
2006-05-12 02:24:00,14.7,14.702,14.659,14.665,350000.0
2006-05-12 02:25:00,14.631,14.747,14.631,14.747,350000.0
2006-05-12 02:26:00,14.625,14.743,14.625,14.743,550000.0
2006-05-12 02:27:00,14.708,14.758,14.614,14.679,550000.0
2006-05-12 02:28:00,14.624,14.74,14.613,14.726,550000.0
2006-05-12 02:29:00,14.635,14.689,14.601,14.663,400000.0
2006-05-12 02:32:00,14.687,14.745,14.642,14.659,500000.0
2006-05-12 02:33:00,14.728,14.762,14.664,14.675,550000.0
2006-05-12 02:34:00,14.624,14.699,14.624,14.64,450000.0
2006-05-12 02:35:00,14.724,14.724,14.618,14.698,250000.0
2006-05-12 02:36:00,14.592,14.676,14.592,14.61,300000.0
2006-05-12 02:37:00,14.607,14.703,14.599,14.696,250000.0
2006-05-12 02:39:00,14.689,14.706,14.605,14.638,250000.0
2006-05-12 02:40:00,14.632,14.773,14.632,14.697,550000.0
2006-05-12 02:41:00,14.6,14.722,14.588,14.671,400000.0
2006-05-12 02:42:00,14.677,14.723,14.677,14.693,350000.0
2006-05-12 02:43:00,14.665,14.726,14.584,14.702,550000.0
2006-05-12 02:44:00,14.671,14.716,14.585,14.638,400000.0
2006-05-12 02:45:00,14.705,14.719,14.61,14.691,350000.0
2006-05-12 02:47:00,14.666,14.738,14.609,14.643,500000.0
2006-05-12 02:48:00,14.69,14.731,14.613,14.69,350000.0
2006-05-12 02:49:00,14.74,14.74,14.62,14.638,650000.0
2006-05-12 02:50:00,14.609,14.717,14.606,14.631,350000.0
2006-05-12 02:52:00,14.6,14.743,14.586,14.586,650000.0
2006-05-12 02:53:00,14.702,14.77,14.642,14.642,300000.0
2006-05-12 02:54:00,14.696,14.696,14.611,14.637,350000.0
2006-05-12 02:55:00,14.612,14.663,14.589,14.589,550000.0
2006-05-12 02:56:00,14.733,14.747,14.649,14.669,300000.0
2006-05-12 02:57:00,14.689,14.689,14.597,14.673,350000.0
2006-05-12 02:58:00,14.667,14.693,14.59,14.59,450000.0
2006-05-12 02:59:00,14.661,14.687,14.577,14.634,350000.0
2006-05-12 03:01:00,14.649,14.649,14.535,14.586,500000.0
2006-05-12 03:03:00,14.65,14.695,14.561,14.561,450000.0
2006-05-12 03:04:00,14.604,14.641,14.513,14.618,400000.0
2006-05-12 03:06:00,14.574,14.698,14.571,14.666,500000.0
2006-05-12 03:07:00,14.652,14.713,14.581,14.713,250000.0
2006-05-12 03:08:00,14.665,14.674,14.568,14.616,550000.0
2006-05-12 03:09:00,14.666,14.666,14.586,14.587,450000.0
2006-05-12 03:10:00,14.651,14.706,14.592,14.625,350000.0
2006-05-12 03:11:00,14.686,14.73,14.578,14.618,1000000.0
2006-05-12 03:12:00,14.721,14.742,14.618,14.733,350000.0
2006-05-12 03:13:00,14.692,14.692,14.569,14.591,500000.0
2006-05-12 03:14:00,14.614,14.739,14.614,14.708,450000.0
2006-05-12 03:16:00,14.716,14.719,14.588,14.598,450000.0
2006-05-12 03:17:00,14.718,14.726,14.682,14.716,400000.0
2006-05-12 03:18:00,14.721,14.724,14.609,14.665,550000.0
2006-05-12 03:19:00,14.681,14.715,14.59,14.603,700000.0
2006-05-12 03:20:00,14.651,14.66,14.55,14.55,650000.0
2006-05-12 03:21:00,14.588,14.664,14.588,14.664,300000.0
2006-05-12 03:22:00,14.734,14.785,14.647,14.663,500000.0
2006-05-12 03:23:00,14.669,14.715,14.62,14.68,400000.0
2006-05-12 03:24:00,14.7,14.732,14.614,14.732,350000.0
2006-05-12 03:25:00,14.688,14.745,14.598,14.697,450000.0
2006-05-12 03:27:00,14.632,14.718,14.632,14.704,400000.0
2006-05-12 03:30:00,14.678,14.678,14.569,14.602,350000.0
2006-05-12 03:31:00,14.67,14.67,14.584,14.654,300000.0
2006-05-12 03:32:00,14.651,14.696,14.597,14.666,350000.0
2006-05-12 03:33:00,14.659,14.696,14.576,14.622,550000.0
2006-05-12 03:35:00,14.709,14.711,14.62,14.702,650000.0
2006-05-12 03:36:00,14.655,14.672,14.602,14.645,400000.0
2006-05-12 03:37:00,14.612,14.682,14.568,14.666,450000.0
2006-05-12 03:38:00,14.654,14.71,14.601,14.697,250000.0
2006-05-12 03:39:00,14.722,14.746,14.625,14.625,200000.0
2006-05-12 03:40:00,14.69,14.719,14.596,14.622,500000.0
2006-05-12 03:41:00,14.609,14.723,14.609,14.619,500000.0
2006-05-12 03:42:00,14.638,14.746,14.634,14.746,650000.0
2006-05-12 03:43:00,14.724,14.77,14.63,14.65,550000.0
2006-05-12 03:44:00,14.677,14.733,14.628,14.661,350000.0
2006-05-12 03:45:00,14.677,14.737,14.591,14.596,600000.0
2006-05-12 03:46:00,14.564,14.691,14.564,14.631,350000.0
2006-05-12 03:47:00,14.711,14.751,14.61,14.705,700000.0
2006-05-12 03:48:00,14.734,14.734,14.643,14.643,450000.0
2006-05-12 03:49:00,14.712,14.771,14.625,14.725,850000.0
2006-05-12 03:50:00,14.691,14.77,14.644,14.734,700000.0
2006-05-12 03:51:00,14.757,14.767,14.625,14.767,600000.0
2006-05-12 03:52:00,14.651,14.763,14.633,14.701,600000.0
2006-05-12 03:53:00,14.651,14.746,14.607,14.607,500000.0
2006-05-12 03:55:00,14.67,14.764,14.627,14.754,400000.0
2006-05-12 03:56:00,14.644,14.747,14.615,14.731,550000.0
2006-05-12 03:57:00,14.717,14.717,14.639,14.639,100000.0
2006-05-12 03:58:00,14.707,14.742,14.624,14.725,700000.0
2006-05-12 03:59:00,14.714,14.73,14.583,14.665,300000.0
2006-05-12 04:00:00,14.743,14.76,14.614,14.647,400000.0
2006-05-12 04:01:00,14.651,14.738,14.651,14.738,100000.0
2006-05-12 04:02:00,14.745,14.757,14.622,14.648,300000.0
2006-05-12 04:03:00,14.714,14.744,14.639,14.744,450000.0
2006-05-12 04:04:00,14.646,14.785,14.646,14.648,400000.0
2006-05-12 04:06:00,14.677,14.736,14.633,14.665,750000.0
2006-05-12 04:07:00,14.667,14.761,14.655,14.658,500000.0
2006-05-12 04:09:00,14.713,14.754,14.625,14.752,500000.0
2006-05-12 04:10:00,14.702,14.747,14.702,14.709,350000.0
2006-05-12 04:11:00,14.614,14.677,14.614,14.617,350000.0
2006-05-12 04:12:00,14.713,14.72,14.616,14.72,350000.0
2006-05-12 04:13:00,14.683,14.743,14.648,14.715,350000.0
2006-05-12 04:14:00,14.619,14.771,14.619,14.758,400000.0
2006-05-12 04:15:00,14.671,14.734,14.592,14.699,600000.0
2006-05-12 04:16:00,14.69,14.759,14.63,14.737,350000.0
2006-05-12 04:17:00,14.661,14.726,14.61,14.659,350000.0
2006-05-12 04:18:00,14.74,14.77,14.687,14.717,450000.0
2006-05-12 04:19:00,14.707,14.764,14.646,14.718,400000.0
2006-05-12 04:20:00,14.704,14.739,14.644,14.644,550000.0
2006-05-12 04:21:00,14.744,14.744,14.632,14.66,300000.0
2006-05-12 04:26:00,14.599,14.666,14.599,14.639,250000.0
2006-05-12 04:27:00,14.671,14.739,14.648,14.719,350000.0
2006-05-12 04:28:00,14.652,14.746,14.627,14.691,350000.0
2006-05-12 04:29:00,14.702,14.708,14.616,14.693,300000.0
2006-05-12 04:30:00,14.666,14.743,14.595,14.743,500000.0
2006-05-12 04:31:00,14.703,14.732,14.666,14.72,350000.0
2006-05-12 04:32:00,14.773,14.773,14.693,14.693,150000.0
2006-05-12 04:36:00,14.698,14.706,14.615,14.615,400000.0
2006-05-12 04:37:00,14.683,14.752,14.624,14.752,550000.0
2006-05-12 04:38:00,14.727,14.727,14.649,14.72,350000.0
2006-05-12 04:39:00,14.651,14.738,14.621,14.711,650000.0
2006-05-12 04:40:00,14.684,14.759,14.677,14.759,250000.0
2006-05-12 04:42:00,14.722,14.748,14.722,14.748,100000.0
2006-05-12 04:43:00,14.63,14.725,14.63,14.711,350000.0
2006-05-12 04:44:00,14.657,14.757,14.657,14.732,600000.0
2006-05-12 04:46:00,14.756,14.758,14.623,14.664,450000.0
2006-05-12 04:50:00,14.701,14.727,14.701,14.719,200000.0
2006-05-12 04:51:00,14.708,14.742,14.62,14.666,400000.0
2006-05-12 04:54:00,14.672,14.741,14.654,14.654,250000.0
2006-05-12 04:55:00,14.672,14.771,14.625,14.771,300000.0
2006-05-12 04:56:00,14.659,14.75,14.639,14.75,350000.0
2006-05-12 04:58:00,14.756,14.756,14.662,14.687,300000.0
2006-05-12 04:59:00,14.708,14.788,14.676,14.676,400000.0
2006-05-12 05:00:00,14.686,14.731,14.628,14.723,500000.0
2006-05-12 05:01:00,14.668,14.767,14.633,14.767,400000.0
2006-05-12 05:02:00,14.764,14.764,14.626,14.711,600000.0
2006-05-12 05:05:00,14.753,14.753,14.615,14.649,450000.0
2006-05-12 05:06:00,14.627,14.698,14.61,14.61,300000.0
2006-05-12 05:07:00,14.62,14.69,14.618,14.641,400000.0
2006-05-12 05:09:00,14.742,14.746,14.606,14.715,600000.0
2006-05-12 05:10:00,14.604,14.743,14.604,14.727,300000.0
2006-05-12 05:11:00,14.74,14.763,14.641,14.673,350000.0
2006-05-12 05:12:00,14.571,14.741,14.571,14.666,600000.0
2006-05-12 05:13:00,14.743,14.745,14.599,14.659,600000.0
2006-05-12 05:14:00,14.687,14.743,14.603,14.736,1050000.0
2006-05-12 05:15:00,14.605,14.721,14.605,14.654,450000.0
2006-05-12 05:16:00,14.736,14.768,14.683,14.757,550000.0
2006-05-12 05:17:00,14.717,14.785,14.642,14.642,450000.0
2006-05-12 05:18:00,14.771,14.784,14.694,14.694,300000.0
2006-05-12 05:19:00,14.629,14.76,14.629,14.645,400000.0
2006-05-12 05:20:00,14.774,14.774,14.655,14.657,500000.0
2006-05-12 05:21:00,14.717,14.753,14.66,14.733,500000.0
2006-05-12 05:22:00,14.765,14.765,14.67,14.67,350000.0
2006-05-12 05:23:00,14.766,14.766,14.66,14.764,400000.0
2006-05-12 05:24:00,14.637,14.737,14.632,14.632,350000.0
2006-05-12 05:25:00,14.678,14.768,14.629,14.767,600000.0
2006-05-12 05:26:00,14.68,14.773,14.646,14.646,500000.0
2006-05-12 05:27:00,14.737,14.785,14.664,14.751,500000.0
2006-05-12 05:29:00,14.788,14.812,14.66,14.693,550000.0
2006-05-12 05:30:00,14.646,14.825,14.646,14.747,800000.0
2006-05-12 05:31:00,14.678,14.767,14.645,14.676,500000.0
2006-05-12 05:32:00,14.685,14.743,14.636,14.691,550000.0
2006-05-12 05:33:00,14.683,14.784,14.657,14.735,700000.0
2006-05-12 05:35:00,14.722,14.744,14.639,14.649,450000.0
2006-05-12 05:36:00,14.656,14.724,14.656,14.724,150000.0
2006-05-12 05:37:00,14.652,14.721,14.64,14.661,350000.0
2006-05-12 05:38:00,14.665,14.75,14.58,14.746,550000.0
2006-05-12 05:39:00,14.718,14.718,14.579,14.579,250000.0
2006-05-12 05:40:00,14.681,14.713,14.657,14.664,300000.0
2006-05-12 05:41:00,14.696,14.723,14.597,14.601,450000.0
2006-05-12 05:42:00,14.646,14.709,14.588,14.709,500000.0
2006-05-12 05:43:00,14.642,14.718,14.608,14.617,500000.0
2006-05-12 05:44:00,14.651,14.782,14.651,14.762,450000.0
2006-05-12 05:45:00,14.675,14.714,14.615,14.705,400000.0
2006-05-12 05:46:00,14.702,14.751,14.68,14.708,500000.0
2006-05-12 05:48:00,14.74,14.74,14.606,14.629,600000.0
2006-05-12 05:49:00,14.601,14.733,14.601,14.69,400000.0
2006-05-12 05:50:00,14.721,14.728,14.603,14.659,250000.0
2006-05-12 05:51:00,14.624,14.79,14.624,14.734,650000.0
2006-05-12 05:52:00,14.722,14.737,14.623,14.679,850000.0
2006-05-12 05:54:00,14.667,14.703,14.664,14.683,300000.0
2006-05-12 05:56:00,14.74,14.74,14.605,14.706,700000.0
2006-05-12 05:57:00,14.663,14.721,14.616,14.721,350000.0
2006-05-12 05:58:00,14.712,14.739,14.652,14.73,350000.0
2006-05-12 06:00:00,14.719,14.782,14.717,14.766,200000.0
2006-05-12 06:01:00,14.666,14.758,14.666,14.758,500000.0
2006-05-12 06:02:00,14.669,14.678,14.653,14.657,250000.0
2006-05-12 06:03:00,14.705,14.714,14.638,14.711,500000.0
2006-05-12 06:05:00,14.731,14.739,14.594,14.7,350000.0
2006-05-12 06:06:00,14.647,14.716,14.6,14.61,500000.0
2006-05-12 06:07:00,14.657,14.772,14.628,14.726,400000.0
2006-05-12 06:08:00,14.703,14.703,14.581,14.626,450000.0
2006-05-12 06:09:00,14.682,14.716,14.571,14.66,550000.0
2006-05-12 06:17:00,14.673,14.723,14.57,14.65,350000.0
2006-05-12 06:18:00,14.659,14.703,14.564,14.644,400000.0
2006-05-12 06:19:00,14.615,14.722,14.615,14.693,550000.0
2006-05-12 06:21:00,14.678,14.747,14.652,14.652,300000.0
2006-05-12 06:22:00,14.694,14.694,14.634,14.634,200000.0
2006-05-12 06:23:00,14.665,14.698,14.618,14.663,550000.0
2006-05-12 06:26:00,14.707,14.735,14.63,14.63,400000.0
2006-05-12 06:27:00,14.713,14.713,14.639,14.639,300000.0
2006-05-12 06:28:00,14.616,14.694,14.613,14.679,350000.0
2006-05-12 06:29:00,14.688,14.7,14.604,14.615,250000.0
2006-05-12 06:30:00,14.646,14.701,14.625,14.696,550000.0
2006-05-12 06:32:00,14.671,14.671,14.589,14.589,100000.0
2006-05-12 06:33:00,14.613,14.783,14.613,14.727,450000.0
2006-05-12 06:34:00,14.728,14.761,14.656,14.665,500000.0
2006-05-12 06:35:00,14.696,14.732,14.611,14.732,350000.0
2006-05-12 06:36:00,14.724,14.735,14.64,14.735,400000.0
2006-05-12 06:37:00,14.734,14.805,14.624,14.624,650000.0
2006-05-12 06:38:00,14.74,14.785,14.636,14.735,550000.0
2006-05-12 06:39:00,14.722,14.75,14.722,14.75,150000.0
2006-05-12 06:40:00,14.67,14.735,14.646,14.646,350000.0
2006-05-12 06:41:00,14.732,14.732,14.663,14.671,300000.0
2006-05-12 06:42:00,14.686,14.695,14.651,14.689,300000.0
2006-05-12 06:43:00,14.686,14.742,14.607,14.609,300000.0
2006-05-12 06:44:00,14.722,14.775,14.675,14.775,350000.0
2006-05-12 06:45:00,14.801,14.801,14.693,14.693,200000.0
2006-05-12 06:46:00,14.779,14.786,14.675,14.675,350000.0
2006-05-12 06:47:00,14.79,14.793,14.647,14.793,700000.0
2006-05-12 06:48:00,14.786,14.786,14.636,14.684,200000.0
2006-05-12 06:49:00,14.676,14.774,14.659,14.759,550000.0
2006-05-12 06:50:00,14.662,14.751,14.627,14.627,550000.0
2006-05-12 06:54:00,14.765,14.765,14.731,14.731,300000.0
2006-05-12 06:56:00,14.753,14.753,14.693,14.733,200000.0
2006-05-12 07:03:00,14.817,14.817,14.687,14.687,300000.0
2006-05-12 07:04:00,14.757,14.757,14.662,14.673,400000.0
2006-05-12 07:05:00,14.719,14.728,14.719,14.728,100000.0
2006-05-12 07:07:00,14.694,14.694,14.605,14.634,400000.0
2006-05-12 07:10:00,14.648,14.718,14.648,14.65,300000.0
2006-05-12 07:11:00,14.721,14.753,14.712,14.712,200000.0
2006-05-12 07:12:00,14.706,14.744,14.634,14.741,250000.0
2006-05-12 07:15:00,14.669,14.757,14.636,14.636,400000.0
2006-05-12 07:18:00,14.71,14.729,14.657,14.715,400000.0
2006-05-12 07:21:00,14.68,14.703,14.68,14.703,100000.0
2006-05-12 07:22:00,14.692,14.692,14.688,14.688,100000.0
2006-05-12 07:24:00,14.689,14.689,14.606,14.626,400000.0
2006-05-12 07:26:00,14.749,14.788,14.701,14.745,200000.0
2006-05-12 07:27:00,14.702,14.702,14.678,14.678,100000.0
2006-05-12 07:31:00,14.718,14.722,14.718,14.722,100000.0
2006-05-12 07:32:00,14.679,14.729,14.645,14.679,250000.0
2006-05-12 07:35:00,14.689,14.713,14.598,14.713,250000.0
2006-05-12 07:39:00,14.716,14.734,14.635,14.734,350000.0
2006-05-12 07:45:00,14.647,14.714,14.599,14.714,400000.0
2006-05-12 07:48:00,14.769,14.769,14.626,14.65,700000.0
2006-05-12 07:49:00,14.656,14.772,14.656,14.708,300000.0
2006-05-12 07:53:00,14.744,14.774,14.666,14.755,350000.0
2006-05-12 07:54:00,14.765,14.765,14.694,14.694,350000.0
2006-05-12 07:55:00,14.725,14.725,14.609,14.668,400000.0
2006-05-12 07:56:00,14.617,14.711,14.58,14.58,350000.0
2006-05-12 07:57:00,14.63,14.63,14.577,14.629,250000.0
2006-05-12 08:00:00,14.671,14.749,14.595,14.6,450000.0
2006-05-12 08:01:00,14.606,14.74,14.606,14.61,350000.0
2006-05-12 08:02:00,14.614,14.772,14.592,14.667,750000.0
2006-05-12 08:03:00,14.64,14.723,14.64,14.691,450000.0
2006-05-12 08:04:00,14.614,14.696,14.572,14.612,450000.0
2006-05-12 08:05:00,14.628,14.72,14.604,14.653,550000.0
2006-05-12 08:06:00,14.613,14.711,14.613,14.678,400000.0
2006-05-12 08:07:00,14.763,14.793,14.644,14.793,500000.0
2006-05-12 08:08:00,14.732,14.78,14.661,14.668,650000.0
2006-05-12 08:09:00,14.695,14.741,14.622,14.673,500000.0
2006-05-12 08:10:00,14.761,14.771,14.682,14.682,250000.0
2006-05-12 08:11:00,14.76,14.76,14.653,14.747,400000.0
2006-05-12 08:12:00,14.748,14.787,14.665,14.682,350000.0
2006-05-12 08:13:00,14.772,14.782,14.682,14.687,400000.0
2006-05-12 08:14:00,14.655,14.772,14.655,14.735,400000.0
2006-05-12 08:15:00,14.672,14.783,14.632,14.783,450000.0
2006-05-12 08:16:00,14.732,14.794,14.732,14.754,250000.0
2006-05-12 08:17:00,14.678,14.776,14.678,14.758,650000.0
2006-05-12 08:18:00,14.73,14.73,14.614,14.712,550000.0
2006-05-12 08:19:00,14.665,14.761,14.65,14.65,400000.0
2006-05-12 08:20:00,14.759,14.764,14.638,14.73,550000.0
2006-05-12 08:21:00,14.674,14.781,14.651,14.66,550000.0
2006-05-12 08:22:00,14.625,14.729,14.625,14.645,350000.0
2006-05-12 08:23:00,14.742,14.76,14.656,14.758,350000.0
2006-05-12 08:24:00,14.743,14.752,14.661,14.68,400000.0
2006-05-12 08:25:00,14.635,14.744,14.635,14.734,350000.0
2006-05-12 08:26:00,14.766,14.783,14.676,14.783,500000.0
2006-05-12 08:27:00,14.713,14.787,14.713,14.787,250000.0
2006-05-12 08:28:00,14.788,14.788,14.673,14.764,450000.0
2006-05-12 08:29:00,14.683,14.772,14.651,14.767,400000.0
2006-05-12 08:30:00,14.781,14.782,14.706,14.762,400000.0
2006-05-12 08:31:00,14.705,14.777,14.699,14.715,400000.0
2006-05-12 08:32:00,14.797,14.797,14.633,14.646,500000.0
2006-05-12 08:33:00,14.751,14.801,14.659,14.751,400000.0
2006-05-12 08:34:00,14.741,14.793,14.707,14.713,300000.0
2006-05-12 08:35:00,14.776,14.785,14.654,14.783,400000.0
2006-05-12 08:36:00,14.753,14.766,14.647,14.689,500000.0
2006-05-12 08:37:00,14.736,14.78,14.681,14.744,250000.0
2006-05-12 08:38:00,14.732,14.733,14.603,14.636,650000.0
2006-05-12 08:39:00,14.682,14.759,14.643,14.643,250000.0
2006-05-12 08:40:00,14.682,14.763,14.673,14.727,350000.0
2006-05-12 08:41:00,14.718,14.768,14.708,14.708,350000.0
2006-05-12 08:44:00,14.717,14.778,14.713,14.735,350000.0
2006-05-12 08:45:00,14.737,14.813,14.721,14.721,350000.0
2006-05-12 08:46:00,14.796,14.796,14.669,14.765,500000.0
2006-05-12 08:47:00,14.772,14.772,14.623,14.678,550000.0
2006-05-12 08:48:00,14.642,14.731,14.642,14.714,450000.0
2006-05-12 08:49:00,14.823,14.826,14.73,14.777,400000.0
2006-05-12 08:50:00,14.68,14.82,14.68,14.764,300000.0
2006-05-12 08:51:00,14.753,14.788,14.699,14.745,350000.0
2006-05-12 08:52:00,14.678,14.779,14.672,14.755,450000.0
2006-05-12 08:53:00,14.78,14.805,14.72,14.786,400000.0
2006-05-12 08:54:00,14.806,14.806,14.678,14.678,350000.0
2006-05-12 08:55:00,14.754,14.758,14.598,14.758,250000.0
2006-05-12 08:56:00,14.707,14.803,14.682,14.735,550000.0
2006-05-12 08:57:00,14.723,14.749,14.639,14.732,550000.0
2006-05-12 08:58:00,14.774,14.774,14.645,14.704,200000.0
2006-05-12 08:59:00,14.781,14.818,14.68,14.789,500000.0
2006-05-12 09:00:00,14.761,14.83,14.662,14.702,550000.0
2006-05-12 09:01:00,14.783,14.791,14.682,14.682,200000.0
2006-05-12 09:02:00,14.681,14.804,14.681,14.74,550000.0
2006-05-12 09:04:00,14.795,14.849,14.701,14.819,400000.0
2006-05-12 09:05:00,14.706,14.765,14.65,14.763,400000.0
2006-05-12 09:06:00,14.744,14.796,14.683,14.723,350000.0
2006-05-12 09:07:00,14.639,14.759,14.639,14.755,400000.0
2006-05-12 09:08:00,14.785,14.785,14.621,14.667,350000.0
2006-05-12 09:09:00,14.676,14.823,14.676,14.709,450000.0
2006-05-12 09:10:00,14.795,14.814,14.681,14.814,350000.0
2006-05-12 09:12:00,14.813,14.827,14.662,14.702,550000.0
2006-05-12 09:15:00,14.744,14.806,14.7,14.776,350000.0
2006-05-12 09:17:00,14.709,14.841,14.709,14.799,550000.0
2006-05-12 09:21:00,14.751,14.79,14.687,14.79,550000.0
2006-05-12 09:22:00,14.757,14.818,14.701,14.818,250000.0
2006-05-12 09:23:00,14.724,14.837,14.678,14.821,450000.0
2006-05-12 09:27:00,14.779,14.849,14.704,14.704,250000.0
2006-05-12 09:28:00,14.724,14.797,14.696,14.797,350000.0
2006-05-12 09:29:00,14.692,14.845,14.686,14.836,300000.0
2006-05-12 09:30:00,14.781,14.888,14.767,14.863,400000.0
2006-05-12 09:31:00,14.849,14.849,14.785,14.842,400000.0
2006-05-12 09:33:00,14.859,14.89,14.761,14.883,450000.0
2006-05-12 09:34:00,14.846,14.903,14.776,14.891,300000.0
2006-05-12 09:35:00,14.824,14.924,14.824,14.879,350000.0
2006-05-12 09:38:00,14.767,14.838,14.687,14.8,450000.0
2006-05-12 09:39:00,14.821,14.824,14.687,14.808,500000.0
2006-05-12 09:40:00,14.7,14.786,14.642,14.667,550000.0
2006-05-12 09:42:00,14.776,14.795,14.696,14.72,400000.0
2006-05-12 09:43:00,14.816,14.816,14.666,14.798,350000.0
2006-05-12 09:44:00,14.712,14.759,14.628,14.677,350000.0
2006-05-12 09:45:00,14.612,14.75,14.612,14.681,300000.0
2006-05-12 09:46:00,14.689,14.722,14.642,14.642,300000.0
2006-05-12 09:47:00,14.664,14.797,14.664,14.753,300000.0
2006-05-12 09:48:00,14.794,14.794,14.669,14.716,450000.0
2006-05-12 09:49:00,14.732,14.786,14.7,14.749,350000.0
2006-05-12 09:50:00,14.733,14.749,14.617,14.617,500000.0
2006-05-12 09:51:00,14.743,14.771,14.672,14.688,350000.0
2006-05-12 09:52:00,14.759,14.759,14.603,14.7,400000.0
2006-05-12 09:57:00,14.667,14.761,14.64,14.716,500000.0
2006-05-12 10:03:00,14.671,14.697,14.578,14.611,400000.0
2006-05-12 10:04:00,14.702,14.748,14.648,14.669,400000.0
2006-05-12 10:05:00,14.598,14.773,14.572,14.773,400000.0
2006-05-12 10:06:00,14.732,14.79,14.661,14.79,450000.0
2006-05-12 10:07:00,14.766,14.808,14.697,14.728,400000.0
2006-05-12 10:09:00,14.811,14.811,14.623,14.783,450000.0
2006-05-12 10:11:00,14.818,14.863,14.707,14.707,500000.0
2006-05-12 10:13:00,14.754,14.845,14.707,14.724,500000.0
2006-05-12 10:14:00,14.803,14.836,14.803,14.805,150000.0
2006-05-12 10:15:00,14.825,14.825,14.725,14.787,350000.0
2006-05-12 10:16:00,14.703,14.845,14.703,14.79,400000.0
2006-05-12 10:18:00,14.658,14.831,14.635,14.831,450000.0
2006-05-12 10:22:00,14.731,14.859,14.731,14.753,400000.0
2006-05-12 10:24:00,14.831,14.85,14.697,14.85,900000.0
2006-05-12 10:25:00,14.735,14.857,14.697,14.84,700000.0
2006-05-12 10:26:00,14.917,14.952,14.82,14.82,350000.0
2006-05-12 10:27:00,14.883,14.906,14.797,14.906,450000.0
2006-05-12 10:28:00,14.892,14.892,14.736,14.788,350000.0
2006-05-12 10:30:00,14.798,14.853,14.725,14.763,400000.0
2006-05-12 10:31:00,14.689,14.777,14.689,14.75,350000.0
2006-05-12 10:32:00,14.787,14.833,14.716,14.814,700000.0
2006-05-12 10:33:00,14.797,14.831,14.682,14.831,400000.0
2006-05-12 10:34:00,14.836,14.836,14.69,14.801,500000.0
2006-05-12 10:35:00,14.735,14.823,14.717,14.739,400000.0
2006-05-12 10:36:00,14.719,14.844,14.702,14.732,500000.0
2006-05-12 10:37:00,14.809,14.809,14.66,14.698,400000.0
2006-05-12 10:38:00,14.637,14.741,14.623,14.741,400000.0
2006-05-12 10:41:00,14.792,14.816,14.706,14.706,350000.0
2006-05-12 10:42:00,14.79,14.831,14.709,14.798,750000.0
2006-05-12 10:43:00,14.782,14.827,14.652,14.672,400000.0
2006-05-12 10:44:00,14.761,14.816,14.693,14.763,900000.0
2006-05-12 10:45:00,14.737,14.777,14.619,14.692,350000.0
2006-05-12 10:46:00,14.707,14.802,14.688,14.802,400000.0
2006-05-12 10:47:00,14.767,14.809,14.67,14.67,350000.0
2006-05-12 10:48:00,14.718,14.809,14.67,14.809,450000.0
2006-05-12 10:49:00,14.793,14.793,14.586,14.606,600000.0
2006-05-12 10:51:00,14.723,14.789,14.648,14.736,550000.0
2006-05-12 10:52:00,14.702,14.742,14.584,14.7,950000.0
2006-05-12 10:54:00,14.711,14.763,14.646,14.763,400000.0
2006-05-12 10:55:00,14.772,14.825,14.688,14.773,800000.0
2006-05-12 10:56:00,14.766,14.841,14.695,14.824,400000.0
2006-05-12 10:57:00,14.792,14.83,14.652,14.798,450000.0
2006-05-12 10:58:00,14.74,14.829,14.683,14.738,350000.0
2006-05-12 10:59:00,14.763,14.763,14.635,14.635,450000.0
2006-05-12 11:00:00,14.745,14.842,14.696,14.705,350000.0
2006-05-12 11:01:00,14.66,14.795,14.643,14.732,500000.0
2006-05-12 11:02:00,14.763,14.763,14.607,14.674,400000.0
2006-05-12 11:03:00,14.661,14.775,14.636,14.671,550000.0
2006-05-12 11:04:00,14.772,14.786,14.677,14.786,400000.0
2006-05-12 11:05:00,14.674,14.799,14.674,14.704,550000.0
2006-05-12 11:08:00,14.736,14.873,14.717,14.847,350000.0
2006-05-12 11:09:00,14.811,14.821,14.714,14.819,500000.0
2006-05-12 11:10:00,14.713,14.86,14.713,14.776,400000.0
2006-05-12 11:11:00,14.829,14.875,14.756,14.859,350000.0
2006-05-12 11:12:00,14.883,14.918,14.804,14.868,550000.0
2006-05-12 11:13:00,14.854,14.885,14.746,14.885,500000.0
2006-05-12 11:14:00,14.786,14.879,14.757,14.879,400000.0
2006-05-12 11:16:00,14.81,14.879,14.783,14.879,500000.0
2006-05-12 11:17:00,14.888,14.904,14.779,14.904,350000.0
2006-05-12 11:18:00,14.823,14.887,14.816,14.872,350000.0
2006-05-12 11:19:00,14.848,14.953,14.843,14.953,550000.0
2006-05-12 11:20:00,14.901,14.916,14.807,14.828,400000.0
2006-05-12 11:21:00,14.873,14.873,14.719,14.838,450000.0
2006-05-12 11:22:00,14.856,14.858,14.714,14.715,400000.0
2006-05-12 11:23:00,14.745,14.894,14.745,14.754,500000.0
2006-05-12 11:27:00,14.765,14.918,14.765,14.918,500000.0
2006-05-12 11:28:00,14.816,14.896,14.796,14.896,350000.0
2006-05-12 11:29:00,14.844,14.951,14.808,14.868,500000.0
2006-05-12 11:30:00,14.907,14.907,14.792,14.796,500000.0
2006-05-12 11:31:00,14.899,14.923,14.795,14.85,350000.0
2006-05-12 11:32:00,14.848,14.892,14.783,14.783,450000.0
2006-05-12 11:33:00,14.747,14.866,14.722,14.813,350000.0
2006-05-12 11:34:00,14.864,14.866,14.798,14.866,250000.0
2006-05-12 11:35:00,14.881,14.938,14.798,14.867,450000.0
2006-05-12 11:36:00,14.83,14.927,14.788,14.84,550000.0
2006-05-12 11:37:00,14.816,14.913,14.768,14.877,400000.0
2006-05-12 11:38:00,14.871,14.893,14.806,14.871,400000.0
2006-05-12 11:39:00,14.827,14.91,14.803,14.809,350000.0
2006-05-12 11:40:00,14.818,14.928,14.806,14.886,400000.0
2006-05-12 11:41:00,14.822,14.916,14.822,14.869,350000.0
2006-05-12 11:42:00,14.821,14.955,14.821,14.955,350000.0
2006-05-12 11:44:00,14.98,14.98,14.816,14.941,450000.0
2006-05-12 11:45:00,14.871,14.962,14.82,14.957,550000.0
2006-05-12 11:46:00,14.951,14.971,14.848,14.868,400000.0
2006-05-12 11:47:00,14.901,14.944,14.799,14.911,500000.0
2006-05-12 11:48:00,14.908,14.948,14.851,14.933,400000.0
2006-05-12 11:49:00,14.91,14.94,14.818,14.883,350000.0
2006-05-12 11:50:00,14.894,14.95,14.835,14.95,350000.0
2006-05-12 11:51:00,14.815,14.948,14.815,14.922,450000.0
2006-05-12 11:53:00,14.824,14.949,14.824,14.856,400000.0
2006-05-12 11:54:00,14.936,14.936,14.819,14.894,550000.0
2006-05-12 11:55:00,14.907,14.964,14.85,14.955,350000.0
2006-05-12 11:56:00,14.893,14.951,14.876,14.881,350000.0
2006-05-12 11:57:00,14.954,14.983,14.865,14.938,450000.0
2006-05-12 11:58:00,14.847,14.956,14.828,14.956,350000.0
2006-05-12 11:59:00,14.904,14.941,14.825,14.882,450000.0
2006-05-12 12:00:00,14.911,14.911,14.81,14.81,350000.0
2006-05-12 12:01:00,14.914,14.914,14.813,14.839,500000.0
2006-05-12 12:02:00,14.932,14.982,14.853,14.853,400000.0
2006-05-12 12:04:00,14.876,14.939,14.815,14.815,350000.0
2006-05-12 12:05:00,14.9,14.929,14.801,14.844,350000.0
2006-05-12 12:07:00,14.916,14.916,14.745,14.833,450000.0
2006-05-12 12:08:00,14.906,14.917,14.793,14.917,450000.0
2006-05-12 12:09:00,14.799,14.885,14.796,14.829,350000.0
2006-05-12 12:11:00,14.829,14.869,14.772,14.798,550000.0
2006-05-12 12:12:00,14.782,14.924,14.782,14.799,350000.0
2006-05-12 12:13:00,14.852,14.912,14.794,14.875,400000.0
2006-05-12 12:14:00,14.906,14.953,14.826,14.827,550000.0
2006-05-12 12:15:00,14.855,14.942,14.815,14.843,400000.0
2006-05-12 12:16:00,14.836,14.902,14.784,14.837,400000.0
2006-05-12 12:18:00,14.889,14.889,14.784,14.798,450000.0
2006-05-12 12:19:00,14.833,14.899,14.756,14.776,450000.0
2006-05-12 12:20:00,14.797,14.886,14.721,14.817,500000.0
2006-05-12 12:21:00,14.868,14.903,14.772,14.855,500000.0
2006-05-12 12:22:00,14.909,14.909,14.796,14.871,400000.0
2006-05-12 12:23:00,14.916,14.936,14.803,14.809,400000.0
2006-05-12 12:24:00,14.915,14.923,14.812,14.902,600000.0
2006-05-12 12:25:00,14.917,14.917,14.814,14.894,450000.0
2006-05-12 12:26:00,14.898,14.898,14.788,14.834,450000.0
2006-05-12 12:27:00,14.886,14.92,14.789,14.888,550000.0
2006-05-12 12:28:00,14.896,14.947,14.822,14.879,500000.0
2006-05-12 12:29:00,14.91,14.92,14.763,14.792,500000.0
2006-05-12 12:30:00,14.801,14.938,14.798,14.938,450000.0
2006-05-12 12:31:00,14.914,14.914,14.838,14.89,350000.0
2006-05-12 12:32:00,14.788,14.917,14.788,14.799,300000.0
2006-05-12 12:33:00,14.937,14.974,14.832,14.903,550000.0
2006-05-12 12:34:00,14.792,14.9,14.78,14.78,450000.0
2006-05-12 12:36:00,14.921,14.921,14.773,14.876,350000.0
2006-05-12 12:37:00,14.932,14.947,14.848,14.848,500000.0
2006-05-12 12:38:00,14.898,14.928,14.797,14.865,450000.0
2006-05-12 12:39:00,14.9,14.909,14.774,14.878,450000.0
2006-05-12 12:42:00,14.801,14.936,14.801,14.901,550000.0
2006-05-12 12:43:00,14.853,14.91,14.787,14.812,500000.0
2006-05-12 12:44:00,14.87,14.922,14.784,14.795,450000.0
2006-05-12 12:45:00,14.847,14.948,14.799,14.855,400000.0
2006-05-12 12:46:00,14.804,14.918,14.787,14.787,500000.0
2006-05-12 12:51:00,14.806,14.924,14.806,14.919,500000.0
2006-05-12 12:53:00,14.792,14.895,14.786,14.87,500000.0
2006-05-12 12:54:00,14.908,14.934,14.824,14.87,450000.0
2006-05-12 12:57:00,14.904,15.013,14.874,14.874,400000.0
2006-05-12 12:58:00,14.921,15.001,14.863,14.879,400000.0
2006-05-12 12:59:00,14.911,14.952,14.834,14.952,450000.0
2006-05-12 13:00:00,14.96,14.976,14.854,14.904,500000.0
2006-05-12 13:08:00,14.893,14.988,14.865,14.876,400000.0
2006-05-12 13:16:00,14.938,14.938,14.808,14.895,350000.0
2006-05-12 13:17:00,14.93,14.937,14.834,14.927,450000.0
2006-05-12 13:18:00,14.755,14.9,14.755,14.9,400000.0
2006-05-12 13:19:00,14.863,14.937,14.819,14.837,400000.0
2006-05-12 13:20:00,14.831,14.87,14.774,14.808,500000.0
2006-05-12 13:21:00,14.74,14.876,14.74,14.744,350000.0
2006-05-12 13:22:00,14.766,14.87,14.744,14.786,400000.0
2006-05-12 13:23:00,14.816,14.894,14.747,14.761,350000.0
2006-05-12 13:24:00,14.852,14.881,14.762,14.798,450000.0
2006-05-12 13:25:00,14.869,14.888,14.796,14.888,350000.0
2006-05-12 13:26:00,14.813,14.92,14.777,14.823,550000.0
2006-05-12 13:27:00,14.797,14.883,14.789,14.856,500000.0
2006-05-12 13:32:00,14.807,14.928,14.799,14.799,500000.0
2006-05-12 13:33:00,14.862,14.934,14.86,14.904,350000.0
2006-05-12 13:34:00,14.848,15.043,14.848,14.926,350000.0
2006-05-12 13:35:00,14.951,14.988,14.883,14.883,400000.0
2006-05-12 13:36:00,14.923,15.02,14.872,14.959,450000.0
2006-05-12 13:37:00,14.884,14.973,14.884,14.942,350000.0
2006-05-12 13:38:00,14.911,14.98,14.867,14.98,400000.0
2006-05-12 13:39:00,14.93,14.98,14.871,14.95,500000.0
2006-05-12 13:40:00,14.949,14.972,14.808,14.911,350000.0
2006-05-12 13:42:00,14.894,14.912,14.823,14.876,350000.0
2006-05-12 13:43:00,14.887,14.912,14.774,14.872,500000.0
2006-05-12 13:45:00,14.794,14.904,14.767,14.881,400000.0
2006-05-12 13:46:00,14.823,14.898,14.797,14.844,450000.0
2006-05-12 13:49:00,14.744,14.853,14.744,14.853,350000.0
2006-05-12 13:50:00,14.812,14.836,14.768,14.779,450000.0
2006-05-12 13:52:00,14.905,14.905,14.777,14.88,350000.0
2006-05-12 13:53:00,14.81,14.907,14.765,14.82,450000.0
2006-05-12 13:55:00,14.858,14.901,14.839,14.87,350000.0
2006-05-12 13:56:00,14.889,14.9,14.768,14.768,400000.0
2006-05-12 13:57:00,14.83,14.877,14.751,14.751,400000.0
2006-05-12 13:58:00,14.72,14.862,14.72,14.862,350000.0
2006-05-12 13:59:00,14.803,14.856,14.782,14.793,500000.0
2006-05-12 14:00:00,14.817,14.817,14.71,14.764,350000.0
2006-05-12 14:04:00,14.741,14.851,14.741,14.851,350000.0
2006-05-12 14:06:00,14.837,14.857,14.72,14.81,350000.0
2006-05-12 14:07:00,14.813,14.85,14.728,14.818,400000.0
2006-05-12 14:08:00,14.778,14.858,14.737,14.794,400000.0
2006-05-12 14:09:00,14.696,14.808,14.688,14.732,550000.0
2006-05-12 14:10:00,14.718,14.805,14.713,14.744,350000.0
2006-05-12 14:11:00,14.777,14.816,14.748,14.816,400000.0
2006-05-12 14:13:00,14.788,14.788,14.672,14.708,350000.0
2006-05-12 14:18:00,14.783,14.842,14.737,14.836,400000.0
2006-05-12 14:20:00,14.715,14.829,14.715,14.742,350000.0
2006-05-12 14:21:00,14.74,14.858,14.72,14.745,450000.0
2006-05-12 14:22:00,14.736,14.737,14.609,14.609,450000.0
2006-05-12 14:23:00,14.686,14.769,14.686,14.705,400000.0
2006-05-12 14:24:00,14.77,14.791,14.689,14.757,400000.0
2006-05-12 14:25:00,14.719,14.83,14.719,14.732,350000.0
2006-05-12 14:26:00,14.715,14.729,14.63,14.657,350000.0
2006-05-12 14:27:00,14.652,14.687,14.566,14.669,400000.0
2006-05-12 14:28:00,14.633,14.636,14.545,14.599,400000.0
2006-05-12 14:29:00,14.582,14.59,14.472,14.547,350000.0
2006-05-12 14:30:00,14.477,14.545,14.395,14.395,550000.0
2006-05-12 14:31:00,14.439,14.518,14.407,14.487,400000.0
2006-05-12 14:32:00,14.499,14.52,14.435,14.488,500000.0
2006-05-12 14:33:00,14.525,14.545,14.435,14.467,450000.0
2006-05-12 14:34:00,14.51,14.592,14.452,14.454,450000.0
2006-05-12 14:35:00,14.507,14.512,14.432,14.444,350000.0
2006-05-12 14:36:00,14.51,14.536,14.421,14.536,400000.0
2006-05-12 14:37:00,14.451,14.494,14.376,14.484,550000.0
2006-05-12 14:38:00,14.418,14.505,14.418,14.489,400000.0
2006-05-12 14:39:00,14.468,14.468,14.272,14.315,500000.0
2006-05-12 14:40:00,14.383,14.471,14.333,14.411,400000.0
2006-05-12 14:41:00,14.395,14.49,14.395,14.464,550000.0
2006-05-12 14:42:00,14.376,14.495,14.364,14.492,400000.0
2006-05-12 14:43:00,14.487,14.56,14.412,14.56,500000.0
2006-05-12 14:52:00,14.559,14.559,14.438,14.475,450000.0
2006-05-12 15:07:00,14.431,14.523,14.382,14.523,350000.0
2006-05-12 15:08:00,14.41,14.524,14.389,14.522,500000.0
2006-05-12 15:25:00,14.567,14.567,14.453,14.526,350000.0
2006-05-12 15:37:00,14.456,14.596,14.456,14.528,400000.0
2006-05-12 15:42:00,14.569,14.607,14.52,14.54,350000.0
2006-05-12 15:43:00,14.56,14.624,14.487,14.494,450000.0
2006-05-12 15:44:00,14.594,14.606,14.489,14.571,350000.0
2006-05-12 15:45:00,14.58,14.614,14.502,14.611,450000.0
2006-05-12 15:46:00,14.54,14.649,14.489,14.504,400000.0
2006-05-12 15:47:00,14.613,14.668,14.507,14.558,550000.0
2006-05-12 15:48:00,14.601,14.672,14.566,14.58,350000.0
2006-05-12 15:49:00,14.644,14.669,14.554,14.613,350000.0
2006-05-12 15:50:00,14.513,14.619,14.49,14.579,550000.0
2006-05-12 15:51:00,14.542,14.596,14.442,14.481,350000.0
2006-05-12 15:52:00,14.474,14.56,14.438,14.438,350000.0
2006-05-12 15:53:00,14.574,14.693,14.566,14.613,500000.0
2006-05-12 15:54:00,14.627,14.649,14.574,14.649,450000.0
2006-05-12 15:55:00,14.522,14.655,14.522,14.636,500000.0
2006-05-12 15:56:00,14.522,14.666,14.522,14.62,450000.0
2006-05-12 15:57:00,14.603,14.65,14.586,14.618,450000.0
2006-05-12 15:58:00,14.58,14.682,14.543,14.682,500000.0
2006-05-12 15:59:00,14.692,14.692,14.569,14.613,450000.0
2006-05-12 16:00:00,14.681,14.725,14.571,14.656,500000.0
2006-05-12 16:01:00,14.669,14.669,14.552,14.552,400000.0
2006-05-12 16:02:00,14.597,14.725,14.576,14.64,550000.0
2006-05-12 16:03:00,14.677,14.677,14.523,14.6,450000.0
2006-05-12 16:04:00,14.547,14.66,14.529,14.634,550000.0
2006-05-12 16:05:00,14.633,14.687,14.591,14.679,450000.0
2006-05-12 16:06:00,14.586,14.69,14.548,14.668,350000.0
2006-05-12 16:07:00,14.609,14.753,14.609,14.622,500000.0
2006-05-12 16:10:00,14.694,14.704,14.603,14.696,500000.0
2006-05-12 16:22:00,14.667,14.674,14.574,14.628,450000.0
2006-05-12 16:39:00,14.61,14.688,14.591,14.688,500000.0
2006-05-12 16:44:00,14.733,14.773,14.607,14.607,400000.0
2006-05-12 16:53:00,14.629,14.734,14.603,14.636,350000.0
2006-05-12 16:59:00,14.596,14.596,14.452,14.452,400000.0
2006-05-12 17:00:00,14.462,14.462,14.271,14.275,350000.0
2006-05-12 17:01:00,14.34,14.43,14.301,14.333,500000.0
2006-05-12 17:02:00,14.332,14.433,14.332,14.371,400000.0
2006-05-12 17:03:00,14.351,14.416,14.316,14.381,500000.0
2006-05-12 17:04:00,14.355,14.428,14.281,14.344,350000.0
2006-05-12 17:05:00,14.391,14.395,14.262,14.373,400000.0
2006-05-12 17:06:00,14.415,14.431,14.306,14.431,350000.0
2006-05-12 17:07:00,14.438,14.496,14.373,14.411,500000.0
2006-05-12 17:08:00,14.32,14.468,14.32,14.371,500000.0
2006-05-12 17:09:00,14.391,14.457,14.315,14.378,300000.0
2006-05-12 17:10:00,14.431,14.454,14.362,14.416,350000.0
2006-05-12 17:11:00,14.451,14.525,14.384,14.403,400000.0
2006-05-12 17:12:00,14.483,14.525,14.436,14.446,400000.0
2006-05-12 17:13:00,14.424,14.522,14.393,14.515,450000.0
2006-05-12 17:14:00,14.453,14.538,14.416,14.538,550000.0
2006-05-12 17:15:00,14.449,14.57,14.449,14.517,350000.0
2006-05-12 17:16:00,14.563,14.563,14.454,14.52,450000.0
2006-05-12 17:17:00,14.576,14.576,14.478,14.485,350000.0
2006-05-12 17:18:00,14.483,14.545,14.458,14.544,350000.0
2006-05-12 17:19:00,14.424,14.598,14.424,14.554,450000.0
2006-05-12 17:20:00,14.516,14.576,14.437,14.465,350000.0
2006-05-12 17:21:00,14.597,14.637,14.45,14.528,550000.0
2006-05-12 17:22:00,14.536,14.537,14.449,14.52,300000.0
2006-05-12 17:23:00,14.475,14.563,14.452,14.549,550000.0
2006-05-12 17:24:00,14.562,14.562,14.466,14.475,350000.0
2006-05-12 17:25:00,14.546,14.565,14.462,14.565,400000.0
2006-05-12 17:26:00,14.444,14.547,14.444,14.513,450000.0
2006-05-12 17:27:00,14.539,14.539,14.43,14.518,400000.0
2006-05-12 17:28:00,14.49,14.569,14.445,14.445,550000.0
2006-05-12 17:29:00,14.452,14.559,14.44,14.537,500000.0
2006-05-12 17:30:00,14.438,14.591,14.438,14.525,450000.0
2006-05-12 17:31:00,14.442,14.498,14.372,14.488,600000.0
2006-05-12 17:32:00,14.44,14.584,14.44,14.529,400000.0
2006-05-12 17:33:00,14.518,14.519,14.424,14.519,400000.0
2006-05-12 17:34:00,14.502,14.563,14.418,14.542,450000.0
2006-05-12 17:35:00,14.466,14.497,14.396,14.448,500000.0
2006-05-12 17:36:00,14.468,14.517,14.379,14.493,450000.0
2006-05-12 17:37:00,14.486,14.487,14.351,14.487,550000.0
2006-05-12 17:38:00,14.438,14.48,14.374,14.422,400000.0
2006-05-12 17:39:00,14.46,14.489,14.377,14.412,350000.0
2006-05-12 17:40:00,14.409,14.497,14.407,14.461,500000.0
2006-05-12 17:41:00,14.454,14.454,14.378,14.417,150000.0
2006-05-12 17:42:00,14.373,14.498,14.373,14.463,500000.0
2006-05-12 17:43:00,14.509,14.51,14.332,14.357,400000.0
2006-05-12 17:44:00,14.431,14.476,14.347,14.44,450000.0
2006-05-12 17:45:00,14.394,14.481,14.374,14.374,550000.0
2006-05-12 17:46:00,14.396,14.402,14.286,14.317,500000.0
2006-05-12 17:47:00,14.4,14.444,14.277,14.384,400000.0
2006-05-12 17:48:00,14.467,14.467,14.346,14.435,400000.0
2006-05-12 17:49:00,14.382,14.43,14.332,14.386,350000.0
2006-05-12 17:50:00,14.396,14.431,14.323,14.323,550000.0
2006-05-12 17:51:00,14.317,14.398,14.223,14.287,550000.0
2006-05-12 17:52:00,14.34,14.355,14.194,14.224,350000.0
2006-05-12 17:53:00,14.329,14.351,14.282,14.297,500000.0
2006-05-12 17:54:00,14.309,14.387,14.265,14.387,350000.0
2006-05-12 17:55:00,14.285,14.382,14.252,14.323,350000.0
2006-05-12 17:56:00,14.237,14.331,14.207,14.28,400000.0
2006-05-12 17:57:00,14.344,14.344,14.272,14.309,400000.0
2006-05-12 17:58:00,14.311,14.336,14.246,14.298,450000.0
2006-05-12 17:59:00,14.243,14.37,14.243,14.37,350000.0
2006-05-12 18:00:00,14.298,14.412,14.247,14.324,350000.0
2006-05-12 18:01:00,14.325,14.412,14.249,14.336,450000.0
2006-05-12 18:02:00,14.283,14.37,14.272,14.359,500000.0
2006-05-12 18:03:00,14.341,14.369,14.29,14.336,350000.0
2006-05-12 18:04:00,14.398,14.398,14.275,14.33,400000.0
2006-05-12 18:05:00,14.331,14.428,14.311,14.405,550000.0
2006-05-12 18:06:00,14.352,14.404,14.269,14.269,450000.0
2006-05-12 18:07:00,14.396,14.396,14.213,14.321,400000.0
2006-05-12 18:08:00,14.365,14.365,14.189,14.297,450000.0
2006-05-12 18:09:00,14.202,14.325,14.202,14.231,500000.0
2006-05-12 18:10:00,14.322,14.344,14.259,14.338,400000.0
2006-05-12 18:11:00,14.248,14.34,14.21,14.315,450000.0
2006-05-12 18:12:00,14.299,14.331,14.182,14.265,500000.0
2006-05-12 18:13:00,14.242,14.422,14.234,14.299,450000.0
2006-05-12 18:14:00,14.327,14.448,14.327,14.372,400000.0
2006-05-12 18:15:00,14.399,14.399,14.253,14.271,550000.0
2006-05-12 18:16:00,14.246,14.405,14.246,14.292,400000.0
2006-05-12 18:17:00,14.265,14.438,14.265,14.363,400000.0
2006-05-12 18:18:00,14.328,14.447,14.256,14.256,500000.0
2006-05-12 18:19:00,14.323,14.323,14.251,14.265,350000.0
2006-05-12 18:20:00,14.278,14.388,14.235,14.318,400000.0
2006-05-12 18:21:00,14.274,14.334,14.209,14.318,550000.0
2006-05-12 18:22:00,14.244,14.331,14.237,14.251,400000.0
2006-05-12 18:23:00,14.338,14.349,14.272,14.34,400000.0
2006-05-12 18:24:00,14.302,14.311,14.209,14.305,400000.0
2006-05-12 18:25:00,14.246,14.329,14.222,14.265,500000.0
2006-05-12 18:26:00,14.281,14.34,14.223,14.34,550000.0
2006-05-12 18:27:00,14.23,14.299,14.178,14.178,450000.0
2006-05-12 18:28:00,14.257,14.257,14.131,14.249,350000.0
2006-05-12 18:29:00,14.191,14.292,14.167,14.292,350000.0
2006-05-12 18:30:00,14.26,14.305,14.132,14.219,450000.0
2006-05-12 18:31:00,14.23,14.246,14.129,14.221,350000.0
2006-05-12 18:32:00,14.171,14.191,14.076,14.157,450000.0
2006-05-12 18:33:00,14.202,14.221,14.116,14.116,400000.0
2006-05-12 18:34:00,14.181,14.251,14.114,14.251,400000.0
2006-05-12 18:35:00,14.161,14.21,14.146,14.151,350000.0
2006-05-12 18:36:00,14.135,14.216,14.074,14.194,550000.0
2006-05-12 18:37:00,14.16,14.198,14.09,14.128,500000.0
2006-05-12 18:38:00,14.158,14.169,14.023,14.104,450000.0
2006-05-12 18:39:00,14.169,14.191,14.054,14.116,400000.0
2006-05-12 18:40:00,14.085,14.095,13.964,14.045,450000.0
2006-05-12 18:41:00,14.044,14.141,14.012,14.112,500000.0
2006-05-12 18:42:00,14.109,14.215,14.067,14.119,550000.0
2006-05-12 18:43:00,14.166,14.237,14.097,14.237,400000.0
2006-05-12 18:44:00,14.213,14.228,14.132,14.165,500000.0
2006-05-12 18:45:00,14.118,14.26,14.118,14.221,350000.0
2006-05-12 18:46:00,14.137,14.277,14.137,14.277,350000.0
2006-05-12 18:47:00,14.192,14.297,14.18,14.253,400000.0
2006-05-12 18:48:00,14.245,14.26,14.16,14.173,350000.0
2006-05-12 18:49:00,14.195,14.285,14.189,14.285,250000.0
2006-05-12 18:50:00,14.298,14.298,14.222,14.25,350000.0
2006-05-12 18:51:00,14.236,14.269,14.173,14.204,450000.0
2006-05-12 18:52:00,14.249,14.285,14.147,14.275,550000.0
2006-05-12 18:53:00,14.215,14.269,14.191,14.243,450000.0
2006-05-12 18:54:00,14.115,14.267,14.115,14.144,400000.0
2006-05-12 18:55:00,14.156,14.263,14.146,14.221,350000.0
2006-05-12 18:56:00,14.194,14.291,14.194,14.239,300000.0
2006-05-12 18:57:00,14.296,14.296,14.158,14.261,450000.0
2006-05-12 18:58:00,14.288,14.311,14.224,14.232,350000.0
2006-05-12 18:59:00,14.2,14.279,14.2,14.253,450000.0
2006-05-12 19:00:00,14.213,14.323,14.155,14.319,350000.0
2006-05-12 19:01:00,14.229,14.296,14.197,14.251,500000.0
2006-05-12 19:02:00,14.226,14.277,14.163,14.163,400000.0
2006-05-12 19:03:00,14.259,14.259,14.194,14.195,350000.0
2006-05-12 19:04:00,14.216,14.286,14.166,14.286,400000.0
2006-05-12 19:05:00,14.225,14.235,14.171,14.235,200000.0
2006-05-12 19:06:00,14.201,14.263,14.136,14.263,400000.0
2006-05-12 19:07:00,14.188,14.188,14.087,14.141,400000.0
2006-05-12 19:08:00,14.144,14.285,14.144,14.189,350000.0
2006-05-12 19:09:00,14.162,14.311,14.162,14.21,500000.0
2006-05-12 19:10:00,14.223,14.225,14.114,14.191,350000.0
2006-05-12 19:11:00,14.168,14.233,14.065,14.065,400000.0
2006-05-12 19:12:00,14.102,14.211,14.102,14.182,350000.0
2006-05-12 19:13:00,14.133,14.213,14.114,14.114,350000.0
2006-05-12 19:14:00,14.137,14.24,14.12,14.24,400000.0
2006-05-12 19:15:00,14.219,14.307,14.217,14.292,500000.0
2006-05-12 19:16:00,14.269,14.269,14.214,14.231,350000.0
2006-05-12 19:17:00,14.278,14.32,14.193,14.32,350000.0
2006-05-12 19:18:00,14.216,14.328,14.188,14.276,350000.0
2006-05-12 19:19:00,14.314,14.338,14.18,14.338,400000.0
2006-05-12 19:20:00,14.31,14.34,14.196,14.232,450000.0
2006-05-12 19:21:00,14.21,14.359,14.21,14.288,450000.0
2006-05-12 19:22:00,14.329,14.329,14.2,14.219,400000.0
2006-05-12 19:23:00,14.316,14.332,14.183,14.183,350000.0
2006-05-12 19:24:00,14.26,14.26,14.074,14.189,550000.0
2006-05-12 19:25:00,14.036,14.213,14.036,14.195,550000.0
2006-05-12 19:26:00,14.256,14.256,14.128,14.14,450000.0
2006-05-12 19:27:00,14.158,14.158,14.082,14.105,150000.0
2006-05-12 19:28:00,14.175,14.266,14.175,14.189,350000.0
2006-05-12 19:29:00,14.166,14.247,14.12,14.147,450000.0
2006-05-12 19:30:00,14.215,14.215,14.043,14.106,400000.0
2006-05-12 19:31:00,14.208,14.233,14.113,14.134,450000.0
2006-05-12 19:32:00,14.128,14.205,14.092,14.103,400000.0
2006-05-12 19:36:00,14.143,14.143,14.06,14.093,200000.0
2006-05-12 19:38:00,14.149,14.212,14.08,14.108,550000.0
2006-05-12 19:39:00,14.098,14.181,14.055,14.181,550000.0
2006-05-12 19:40:00,14.084,14.17,14.077,14.077,350000.0
2006-05-12 19:41:00,14.13,14.181,14.07,14.108,350000.0
2006-05-12 19:51:00,14.196,14.216,14.084,14.13,350000.0
2006-05-12 19:52:00,14.16,14.186,14.06,14.107,850000.0
2006-05-12 19:53:00,14.084,14.125,14.067,14.125,350000.0
2006-05-12 19:54:00,14.215,14.215,14.105,14.191,250000.0
2006-05-12 20:00:00,14.216,14.258,14.132,14.145,600000.0
2006-05-12 20:01:00,14.176,14.236,14.112,14.21,350000.0
2006-05-12 20:02:00,14.213,14.238,14.138,14.229,550000.0
2006-05-12 20:03:00,14.273,14.276,14.157,14.177,500000.0
2006-05-12 20:05:00,14.259,14.278,14.152,14.258,850000.0
2006-05-12 20:06:00,14.176,14.228,14.101,14.158,400000.0
2006-05-12 20:07:00,14.209,14.259,14.179,14.179,350000.0
2006-05-12 20:08:00,14.229,14.262,14.112,14.112,350000.0
2006-05-12 20:09:00,14.174,14.259,14.125,14.213,600000.0
2006-05-12 20:10:00,14.138,14.274,14.138,14.217,550000.0
2006-05-12 20:11:00,14.218,14.251,14.109,14.109,300000.0
2006-05-12 20:12:00,14.162,14.212,14.107,14.208,450000.0
2006-05-12 20:14:00,14.181,14.243,14.096,14.211,450000.0
2006-05-12 20:15:00,14.212,14.222,14.152,14.222,350000.0
2006-05-12 20:16:00,14.173,14.265,14.163,14.184,450000.0
2006-05-12 20:17:00,14.218,14.25,14.11,14.11,550000.0
2006-05-12 20:18:00,14.196,14.248,14.148,14.188,300000.0
2006-05-12 20:19:00,14.247,14.257,14.106,14.142,500000.0
2006-05-12 20:20:00,14.161,14.225,14.107,14.107,650000.0
2006-05-12 20:21:00,14.086,14.241,14.086,14.155,400000.0
2006-05-12 20:22:00,14.168,14.226,14.126,14.205,350000.0
2006-05-12 20:23:00,14.115,14.246,14.115,14.246,550000.0
2006-05-12 20:25:00,14.259,14.26,14.177,14.196,350000.0
2006-05-12 20:26:00,14.282,14.282,14.238,14.238,100000.0
2006-05-12 20:27:00,14.326,14.326,14.234,14.286,400000.0
2006-05-12 20:28:00,14.179,14.314,14.179,14.187,350000.0
2006-05-12 20:29:00,14.146,14.252,14.146,14.252,400000.0
2006-05-12 20:31:00,14.261,14.261,14.157,14.195,200000.0
2006-05-12 20:33:00,14.25,14.25,14.145,14.183,450000.0
2006-05-12 20:34:00,14.191,14.191,14.143,14.143,100000.0
2006-05-12 20:36:00,14.245,14.245,14.153,14.189,200000.0
2006-05-12 20:38:00,14.203,14.265,14.149,14.183,500000.0
2006-05-12 20:39:00,14.233,14.273,14.195,14.211,350000.0
2006-05-12 20:40:00,14.257,14.272,14.171,14.236,550000.0
2006-05-12 20:41:00,14.127,14.274,14.127,14.274,450000.0
2006-05-12 20:44:00,14.17,14.28,14.152,14.279,200000.0
2006-05-12 20:45:00,14.284,14.3,14.186,14.299,250000.0
2006-05-12 20:48:00,14.327,14.343,14.214,14.342,550000.0
2006-05-12 20:49:00,14.335,14.335,14.2,14.2,250000.0
2006-05-12 20:50:00,14.308,14.308,14.227,14.264,350000.0
2006-05-12 20:51:00,14.17,14.304,14.17,14.304,550000.0
2006-05-12 20:52:00,14.3,14.304,14.281,14.299,400000.0
2006-05-12 20:53:00,14.263,14.329,14.191,14.303,450000.0
2006-05-12 20:54:00,14.298,14.303,14.214,14.251,250000.0
2006-05-12 20:55:00,14.241,14.326,14.197,14.212,350000.0
2006-05-12 20:56:00,14.302,14.319,14.19,14.319,300000.0
2006-05-12 20:57:00,14.3,14.335,14.246,14.335,400000.0
2006-05-12 21:02:00,14.299,14.324,14.215,14.215,350000.0
2006-05-12 21:05:00,14.309,14.309,14.25,14.25,150000.0
2006-05-12 21:06:00,14.314,14.314,14.202,14.243,350000.0
2006-05-12 21:08:00,14.241,14.316,14.216,14.216,250000.0
2006-05-12 21:09:00,14.312,14.319,14.155,14.287,450000.0
2006-05-12 21:10:00,14.299,14.299,14.159,14.271,850000.0
2006-05-12 21:11:00,14.254,14.346,14.218,14.277,500000.0
2006-05-12 21:12:00,14.21,14.298,14.162,14.172,450000.0
2006-05-12 21:13:00,14.295,14.316,14.19,14.19,400000.0
2006-05-12 21:14:00,14.278,14.313,14.229,14.236,400000.0
2006-05-12 21:15:00,14.167,14.341,14.167,14.209,300000.0
2006-05-12 21:22:00,14.258,14.296,14.24,14.24,250000.0
2006-05-12 21:23:00,14.324,14.324,14.199,14.285,500000.0
2006-05-12 21:24:00,14.234,14.29,14.202,14.29,250000.0
2006-05-12 21:26:00,14.246,14.339,14.246,14.314,200000.0
2006-05-12 21:28:00,14.289,14.289,14.215,14.25,200000.0
2006-05-12 21:29:00,14.261,14.311,14.261,14.311,100000.0
2006-05-12 21:32:00,14.252,14.322,14.237,14.322,250000.0
2006-05-12 21:35:00,14.297,14.337,14.206,14.241,250000.0
2006-05-12 21:40:00,14.283,14.283,14.182,14.223,200000.0
2006-05-12 21:42:00,14.29,14.294,14.192,14.294,200000.0
2006-05-12 21:43:00,14.193,14.295,14.192,14.25,200000.0
2006-05-12 21:44:00,14.316,14.322,14.209,14.322,300000.0
2006-05-12 21:45:00,14.199,14.301,14.199,14.301,150000.0
2006-05-12 21:46:00,14.248,14.337,14.207,14.301,450000.0
2006-05-12 21:47:00,14.331,14.331,14.331,14.331,50000.0
2006-05-12 21:48:00,14.302,14.302,14.25,14.28,150000.0
2006-05-12 21:49:00,14.205,14.284,14.177,14.275,550000.0
2006-05-12 21:50:00,14.289,14.289,14.201,14.201,100000.0
2006-05-12 21:51:00,14.291,14.291,14.232,14.232,100000.0
2006-05-12 21:52:00,14.175,14.294,14.144,14.244,550000.0
2006-05-12 21:53:00,14.212,14.315,14.206,14.295,450000.0
2006-05-12 21:54:00,14.237,14.331,14.198,14.246,550000.0
2006-05-12 21:55:00,14.261,14.282,14.261,14.282,100000.0
2006-05-12 21:56:00,14.296,14.296,14.159,14.17,350000.0
2006-05-12 21:58:00,14.299,14.32,14.224,14.235,450000.0
2006-05-12 21:59:00,14.309,14.309,14.243,14.307,250000.0
2006-05-12 22:01:00,14.305,14.305,14.213,14.249,200000.0
2006-05-12 22:03:00,14.29,14.29,14.186,14.225,200000.0
2006-05-12 22:04:00,14.198,14.289,14.173,14.271,400000.0
2006-05-12 22:05:00,14.206,14.283,14.188,14.279,300000.0
2006-05-12 22:06:00,14.224,14.345,14.224,14.345,100000.0
2006-05-12 22:09:00,14.311,14.311,14.213,14.253,250000.0
2006-05-12 22:10:00,14.31,14.31,14.293,14.293,100000.0
2006-05-12 22:13:00,14.255,14.309,14.231,14.299,400000.0
2006-05-12 22:14:00,14.196,14.275,14.196,14.275,150000.0
2006-05-12 22:15:00,14.229,14.373,14.229,14.297,450000.0
2006-05-12 22:18:00,14.189,14.289,14.189,14.289,150000.0
2006-05-12 22:19:00,14.301,14.301,14.198,14.267,450000.0
2006-05-12 22:21:00,14.33,14.332,14.212,14.257,550000.0
2006-05-12 22:23:00,14.213,14.302,14.203,14.291,250000.0
2006-05-12 22:27:00,14.228,14.312,14.196,14.304,300000.0
2006-05-12 22:28:00,14.212,14.333,14.212,14.287,450000.0
2006-05-12 22:29:00,14.272,14.298,14.193,14.25,750000.0
2006-05-12 22:32:00,14.189,14.259,14.188,14.239,250000.0
2006-05-12 22:38:00,14.258,14.258,14.173,14.205,200000.0
2006-05-12 22:40:00,14.19,14.264,14.19,14.242,250000.0
2006-05-12 22:42:00,14.255,14.255,14.163,14.199,200000.0
2006-05-12 22:44:00,14.243,14.243,14.143,14.183,200000.0
2006-05-12 22:47:00,14.255,14.255,14.171,14.205,200000.0
2006-05-14 23:01:00,14.245,14.245,14.161,14.194,200000.0
2006-05-14 23:09:00,14.235,14.239,14.235,14.239,100000.0
2006-05-14 23:13:00,14.256,14.256,14.155,14.195,200000.0
2006-05-14 23:24:00,14.189,14.285,14.189,14.285,300000.0
2006-05-14 23:26:00,14.221,14.296,14.185,14.185,400000.0
2006-05-14 23:28:00,14.27,14.343,14.187,14.187,300000.0
2006-05-14 23:29:00,14.28,14.28,14.209,14.267,200000.0
2006-05-14 23:30:00,14.26,14.281,14.26,14.281,200000.0
2006-05-14 23:32:00,14.275,14.275,14.191,14.224,200000.0
2006-05-14 23:35:00,14.263,14.263,14.164,14.203,200000.0
2006-05-14 23:55:00,14.274,14.274,14.19,14.224,200000.0
2006-05-15 00:00:00,14.35,14.53,13.1,13.14,250000.0
2006-05-15 00:02:00,14.246,14.262,14.217,14.252,250000.0
2006-05-15 00:22:00,14.263,14.263,14.162,14.203,200000.0
2006-05-15 00:27:00,14.158,14.281,14.158,14.2,200000.0
2006-05-15 00:28:00,14.194,14.286,14.134,14.286,250000.0
2006-05-15 00:47:00,14.253,14.253,14.153,14.193,200000.0
2006-05-15 00:53:00,14.267,14.267,14.183,14.215,200000.0
2006-05-15 01:03:00,14.276,14.276,14.192,14.225,200000.0
2006-05-15 01:06:00,14.263,14.263,14.162,14.203,200000.0
2006-05-15 01:11:00,14.32,14.32,14.217,14.247,250000.0
2006-05-15 01:13:00,14.315,14.326,14.237,14.246,350000.0
2006-05-15 01:14:00,14.253,14.298,14.253,14.298,100000.0
2006-05-15 01:15:00,14.332,14.332,14.318,14.318,100000.0
2006-05-15 01:16:00,14.264,14.324,14.215,14.298,450000.0
2006-05-15 01:17:00,14.235,14.353,14.235,14.353,150000.0
2006-05-15 01:18:00,14.309,14.391,14.276,14.38,400000.0
2006-05-15 01:20:00,14.277,14.373,14.276,14.373,400000.0
2006-05-15 01:21:00,14.328,14.413,14.25,14.289,650000.0
2006-05-15 01:23:00,14.334,14.35,14.225,14.35,550000.0
2006-05-15 01:25:00,14.324,14.353,14.238,14.317,400000.0
2006-05-15 01:26:00,14.255,14.335,14.249,14.299,250000.0
2006-05-15 01:28:00,14.397,14.397,14.326,14.326,300000.0
2006-05-15 01:35:00,14.351,14.392,14.313,14.37,550000.0
2006-05-15 01:39:00,14.355,14.391,14.274,14.3,350000.0
2006-05-15 01:41:00,14.328,14.376,14.257,14.292,350000.0
2006-05-15 01:44:00,14.413,14.413,14.292,14.395,500000.0
2006-05-15 01:46:00,14.399,14.409,14.271,14.373,500000.0
2006-05-15 01:48:00,14.35,14.35,14.245,14.285,200000.0
2006-05-15 01:53:00,14.378,14.378,14.24,14.241,650000.0
2006-05-15 01:55:00,14.303,14.303,14.203,14.243,200000.0
2006-05-15 01:57:00,14.316,14.316,14.232,14.265,200000.0
2006-05-15 02:00:00,14.296,14.324,14.191,14.255,500000.0
2006-05-15 02:01:00,14.319,14.324,14.223,14.223,350000.0
2006-05-15 02:02:00,14.282,14.312,14.192,14.312,650000.0
2006-05-15 02:03:00,14.299,14.331,14.189,14.294,400000.0
2006-05-15 02:04:00,14.248,14.265,14.191,14.205,300000.0
2006-05-15 02:05:00,14.253,14.323,14.179,14.208,450000.0
2006-05-15 02:06:00,14.239,14.291,14.201,14.291,350000.0
2006-05-15 02:07:00,14.331,14.331,14.222,14.262,450000.0
2006-05-15 02:08:00,14.332,14.338,14.222,14.307,750000.0
2006-05-15 02:09:00,14.342,14.342,14.231,14.339,250000.0
2006-05-15 02:10:00,14.35,14.35,14.276,14.276,100000.0
2006-05-15 02:11:00,14.254,14.336,14.231,14.336,350000.0
2006-05-15 02:12:00,14.249,14.333,14.219,14.283,350000.0
2006-05-15 02:13:00,14.306,14.323,14.221,14.323,300000.0
2006-05-15 02:14:00,14.345,14.359,14.218,14.305,800000.0
2006-05-15 02:15:00,14.281,14.4,14.253,14.4,700000.0
2006-05-15 02:16:00,14.315,14.401,14.29,14.382,650000.0
2006-05-15 02:17:00,14.344,14.376,14.242,14.361,350000.0
2006-05-15 02:18:00,14.278,14.409,14.278,14.409,350000.0
2006-05-15 02:19:00,14.436,14.436,14.323,14.323,300000.0
2006-05-15 02:20:00,14.398,14.398,14.29,14.383,350000.0
2006-05-15 02:21:00,14.348,14.418,14.282,14.327,400000.0
2006-05-15 02:22:00,14.35,14.45,14.321,14.367,300000.0
2006-05-15 02:23:00,14.453,14.453,14.297,14.392,550000.0
2006-05-15 02:25:00,14.434,14.434,14.305,14.357,350000.0
2006-05-15 02:26:00,14.317,14.451,14.317,14.401,650000.0
2006-05-15 02:27:00,14.373,14.452,14.314,14.314,800000.0
2006-05-15 02:28:00,14.3,14.435,14.266,14.435,550000.0
2006-05-15 02:29:00,14.409,14.433,14.309,14.409,450000.0
2006-05-15 02:30:00,14.326,14.446,14.323,14.358,550000.0
2006-05-15 02:31:00,14.349,14.397,14.281,14.376,500000.0
2006-05-15 02:32:00,14.276,14.377,14.268,14.349,450000.0
2006-05-15 02:33:00,14.279,14.473,14.279,14.473,500000.0
2006-05-15 02:34:00,14.427,14.427,14.281,14.281,250000.0
2006-05-15 02:35:00,14.393,14.41,14.311,14.395,300000.0
2006-05-15 02:36:00,14.378,14.378,14.291,14.326,450000.0
2006-05-15 02:37:00,14.392,14.392,14.292,14.292,450000.0
2006-05-15 02:38:00,14.388,14.412,14.329,14.391,500000.0
2006-05-15 02:39:00,14.422,14.422,14.304,14.329,250000.0
2006-05-15 02:40:00,14.284,14.38,14.284,14.304,250000.0
2006-05-15 02:41:00,14.33,14.416,14.316,14.416,250000.0
2006-05-15 02:42:00,14.296,14.368,14.249,14.328,300000.0
2006-05-15 02:43:00,14.31,14.435,14.31,14.435,500000.0
2006-05-15 02:44:00,14.395,14.408,14.295,14.355,400000.0
2006-05-15 02:45:00,14.269,14.368,14.241,14.312,300000.0
2006-05-15 02:46:00,14.332,14.414,14.276,14.386,500000.0
2006-05-15 02:47:00,14.359,14.411,14.289,14.332,550000.0
2006-05-15 02:48:00,14.352,14.396,14.288,14.357,350000.0
2006-05-15 02:49:00,14.351,14.356,14.271,14.356,400000.0
2006-05-15 02:50:00,14.334,14.355,14.291,14.355,200000.0
2006-05-15 02:51:00,14.241,14.374,14.229,14.305,700000.0
2006-05-15 02:52:00,14.381,14.381,14.253,14.265,500000.0
2006-05-15 02:53:00,14.278,14.355,14.236,14.251,250000.0
2006-05-15 02:54:00,14.373,14.391,14.299,14.323,200000.0
2006-05-15 02:55:00,14.272,14.39,14.267,14.336,450000.0
2006-05-15 02:56:00,14.348,14.376,14.296,14.337,350000.0
2006-05-15 02:57:00,14.307,14.4,14.282,14.348,450000.0
2006-05-15 02:58:00,14.264,14.38,14.261,14.363,450000.0
2006-05-15 02:59:00,14.356,14.391,14.281,14.341,550000.0
2006-05-15 03:00:00,14.315,14.345,14.199,14.312,350000.0
2006-05-15 03:01:00,14.321,14.34,14.226,14.336,450000.0
2006-05-15 03:02:00,14.251,14.359,14.251,14.334,400000.0
2006-05-15 03:03:00,14.292,14.364,14.292,14.361,450000.0
2006-05-15 03:04:00,14.324,14.348,14.259,14.342,250000.0
2006-05-15 03:05:00,14.288,14.422,14.283,14.286,300000.0
2006-05-15 03:06:00,14.367,14.392,14.299,14.319,450000.0
2006-05-15 03:07:00,14.322,14.343,14.263,14.299,450000.0
2006-05-15 03:08:00,14.361,14.361,14.207,14.286,550000.0
2006-05-15 03:09:00,14.246,14.373,14.246,14.344,550000.0
2006-05-15 03:10:00,14.238,14.355,14.238,14.311,400000.0
2006-05-15 03:11:00,14.345,14.37,14.274,14.317,650000.0
2006-05-15 03:12:00,14.289,14.337,14.213,14.264,300000.0
2006-05-15 03:13:00,14.319,14.33,14.242,14.321,500000.0
2006-05-15 03:14:00,14.231,14.337,14.209,14.337,350000.0
2006-05-15 03:15:00,14.371,14.371,14.203,14.355,650000.0
2006-05-15 03:16:00,14.403,14.403,14.259,14.389,400000.0
2006-05-15 03:17:00,14.311,14.393,14.262,14.331,300000.0
2006-05-15 03:18:00,14.297,14.374,14.247,14.274,450000.0
2006-05-15 03:19:00,14.262,14.373,14.233,14.254,900000.0
2006-05-15 03:20:00,14.255,14.378,14.251,14.251,850000.0
2006-05-15 03:21:00,14.257,14.334,14.217,14.251,550000.0
2006-05-15 03:23:00,14.338,14.374,14.225,14.225,200000.0
2006-05-15 03:24:00,14.236,14.36,14.236,14.339,200000.0
2006-05-15 03:25:00,14.384,14.409,14.279,14.279,400000.0
2006-05-15 03:26:00,14.276,14.387,14.197,14.318,400000.0
2006-05-15 03:27:00,14.273,14.359,14.262,14.359,650000.0
2006-05-15 03:28:00,14.322,14.323,14.247,14.261,500000.0
2006-05-15 03:29:00,14.258,14.334,14.22,14.317,550000.0
2006-05-15 03:30:00,14.32,14.34,14.228,14.313,600000.0
2006-05-15 03:31:00,14.249,14.332,14.211,14.326,750000.0
2006-05-15 03:32:00,14.332,14.342,14.235,14.235,750000.0
2006-05-15 03:33:00,14.228,14.328,14.204,14.283,600000.0
2006-05-15 03:34:00,14.214,14.349,14.194,14.346,750000.0
2006-05-15 03:35:00,14.392,14.392,14.293,14.368,700000.0
2006-05-15 03:36:00,14.344,14.404,14.28,14.404,350000.0
2006-05-15 03:37:00,14.328,14.376,14.266,14.365,300000.0
2006-05-15 03:38:00,14.293,14.358,14.281,14.347,400000.0
2006-05-15 03:39:00,14.384,14.391,14.265,14.27,450000.0
2006-05-15 03:40:00,14.299,14.364,14.255,14.351,600000.0
2006-05-15 03:41:00,14.322,14.428,14.258,14.268,500000.0
2006-05-15 03:42:00,14.274,14.398,14.269,14.395,700000.0
2006-05-15 03:43:00,14.356,14.385,14.235,14.337,650000.0
2006-05-15 03:44:00,14.279,14.37,14.265,14.292,450000.0
2006-05-15 03:46:00,14.3,14.35,14.265,14.266,500000.0
2006-05-15 03:47:00,14.313,14.376,14.255,14.31,400000.0
2006-05-15 03:48:00,14.226,14.382,14.226,14.238,500000.0
2006-05-15 03:49:00,14.295,14.347,14.222,14.3,700000.0
2006-05-15 03:50:00,14.312,14.362,14.224,14.252,500000.0
2006-05-15 03:51:00,14.386,14.419,14.25,14.317,600000.0
2006-05-15 03:52:00,14.275,14.341,14.236,14.255,500000.0
2006-05-15 03:53:00,14.283,14.395,14.24,14.24,750000.0
2006-05-15 03:54:00,14.271,14.351,14.255,14.256,400000.0
2006-05-15 03:57:00,14.267,14.37,14.238,14.323,350000.0
2006-05-15 03:58:00,14.35,14.406,14.275,14.359,900000.0
2006-05-15 03:59:00,14.29,14.324,14.247,14.324,250000.0
2006-05-15 04:00:00,14.34,14.398,14.263,14.307,450000.0
2006-05-15 04:01:00,14.238,14.358,14.188,14.314,650000.0
2006-05-15 04:03:00,14.269,14.337,14.223,14.299,600000.0
2006-05-15 04:04:00,14.279,14.357,14.247,14.357,250000.0
2006-05-15 04:05:00,14.356,14.422,14.283,14.384,650000.0
2006-05-15 04:06:00,14.251,14.353,14.231,14.346,350000.0
2006-05-15 04:07:00,14.292,14.362,14.286,14.345,450000.0
2006-05-15 04:08:00,14.248,14.318,14.205,14.265,400000.0
2006-05-15 04:09:00,14.256,14.308,14.201,14.308,450000.0
2006-05-15 04:11:00,14.199,14.32,14.198,14.249,400000.0
2006-05-15 04:12:00,14.279,14.314,14.279,14.314,150000.0
2006-05-15 04:16:00,14.318,14.39,14.256,14.335,400000.0
2006-05-15 04:17:00,14.27,14.361,14.227,14.251,350000.0
2006-05-15 04:18:00,14.238,14.354,14.215,14.354,400000.0
2006-05-15 04:19:00,14.283,14.362,14.223,14.307,700000.0
2006-05-15 04:20:00,14.27,14.357,14.2,14.324,400000.0
2006-05-15 04:21:00,14.338,14.364,14.253,14.317,300000.0
2006-05-15 04:22:00,14.264,14.324,14.247,14.324,550000.0
2006-05-15 04:25:00,14.229,14.364,14.229,14.343,500000.0
2006-05-15 04:26:00,14.203,14.338,14.149,14.222,600000.0
2006-05-15 04:27:00,14.343,14.343,14.244,14.252,300000.0
2006-05-15 04:28:00,14.304,14.333,14.218,14.325,500000.0
2006-05-15 04:30:00,14.332,14.362,14.238,14.351,400000.0
2006-05-15 04:31:00,14.305,14.344,14.195,14.314,400000.0
2006-05-15 04:32:00,14.203,14.34,14.134,14.34,400000.0
2006-05-15 04:33:00,14.341,14.369,14.25,14.358,300000.0
2006-05-15 04:34:00,14.297,14.349,14.278,14.291,500000.0
2006-05-15 04:35:00,14.325,14.355,14.216,14.283,350000.0
2006-05-15 04:36:00,14.33,14.33,14.264,14.266,200000.0
2006-05-15 04:37:00,14.271,14.362,14.271,14.274,300000.0
2006-05-15 04:38:00,14.327,14.347,14.231,14.311,450000.0
2006-05-15 04:40:00,14.301,14.329,14.207,14.329,450000.0
2006-05-15 04:41:00,14.278,14.371,14.22,14.225,350000.0
2006-05-15 04:42:00,14.251,14.302,14.251,14.302,100000.0
2006-05-15 04:43:00,14.179,14.283,14.179,14.263,450000.0
2006-05-15 04:44:00,14.277,14.282,14.197,14.215,500000.0
2006-05-15 04:45:00,14.211,14.288,14.21,14.279,350000.0
2006-05-15 04:47:00,14.281,14.326,14.203,14.248,350000.0
2006-05-15 04:48:00,14.187,14.285,14.187,14.216,150000.0
2006-05-15 04:50:00,14.209,14.304,14.202,14.304,200000.0
2006-05-15 04:51:00,14.238,14.32,14.204,14.32,350000.0
2006-05-15 04:52:00,14.342,14.342,14.196,14.286,450000.0
2006-05-15 04:53:00,14.256,14.341,14.256,14.326,300000.0
2006-05-15 04:54:00,14.283,14.293,14.226,14.226,250000.0
2006-05-15 04:55:00,14.294,14.306,14.204,14.271,350000.0
2006-05-15 04:58:00,14.32,14.32,14.186,14.235,450000.0
2006-05-15 04:59:00,14.188,14.278,14.173,14.278,300000.0
2006-05-15 05:00:00,14.233,14.284,14.202,14.284,400000.0
2006-05-15 05:01:00,14.24,14.328,14.209,14.211,500000.0
2006-05-15 05:03:00,14.224,14.296,14.186,14.267,550000.0
2006-05-15 05:04:00,14.285,14.285,14.193,14.265,650000.0
2006-05-15 05:05:00,14.257,14.304,14.201,14.268,350000.0
2006-05-15 05:07:00,14.222,14.308,14.167,14.205,450000.0
2006-05-15 05:08:00,14.232,14.258,14.172,14.258,300000.0
2006-05-15 05:09:00,14.335,14.342,14.236,14.301,450000.0
2006-05-15 05:10:00,14.284,14.347,14.233,14.303,350000.0
2006-05-15 05:11:00,14.352,14.352,14.233,14.297,200000.0
2006-05-15 05:12:00,14.243,14.397,14.243,14.325,600000.0
2006-05-15 05:13:00,14.304,14.304,14.242,14.242,150000.0
2006-05-15 05:15:00,14.319,14.35,14.231,14.293,450000.0
2006-05-15 05:16:00,14.223,14.223,14.213,14.213,100000.0
2006-05-15 05:18:00,14.32,14.32,14.216,14.255,200000.0
2006-05-15 05:19:00,14.307,14.329,14.307,14.329,150000.0
2006-05-15 05:21:00,14.272,14.323,14.225,14.284,350000.0
2006-05-15 05:22:00,14.194,14.361,14.194,14.346,350000.0
2006-05-15 05:23:00,14.401,14.401,14.286,14.385,250000.0
2006-05-15 05:24:00,14.339,14.339,14.265,14.311,150000.0
2006-05-15 05:25:00,14.333,14.416,14.266,14.335,300000.0
2006-05-15 05:26:00,14.32,14.348,14.241,14.247,300000.0
2006-05-15 05:27:00,14.334,14.382,14.227,14.352,400000.0
2006-05-15 05:28:00,14.31,14.364,14.262,14.285,300000.0
2006-05-15 05:29:00,14.269,14.303,14.24,14.24,250000.0
2006-05-15 05:30:00,14.24,14.342,14.24,14.246,450000.0
2006-05-15 05:31:00,14.327,14.367,14.294,14.367,250000.0
2006-05-15 05:32:00,14.336,14.412,14.29,14.381,350000.0
2006-05-15 05:33:00,14.331,14.331,14.247,14.248,300000.0
2006-05-15 05:34:00,14.354,14.354,14.241,14.305,650000.0
2006-05-15 05:35:00,14.291,14.31,14.263,14.309,350000.0
2006-05-15 05:38:00,14.312,14.346,14.222,14.222,400000.0
2006-05-15 05:39:00,14.34,14.366,14.277,14.366,200000.0
2006-05-15 05:40:00,14.292,14.334,14.22,14.284,350000.0
2006-05-15 05:41:00,14.236,14.347,14.227,14.335,800000.0
2006-05-15 05:42:00,14.287,14.353,14.252,14.353,350000.0
2006-05-15 05:43:00,14.339,14.357,14.226,14.226,500000.0
2006-05-15 05:44:00,14.369,14.385,14.259,14.385,550000.0
2006-05-15 05:45:00,14.265,14.349,14.239,14.337,350000.0
2006-05-15 05:46:00,14.301,14.32,14.298,14.3,250000.0
2006-05-15 05:47:00,14.301,14.31,14.274,14.293,250000.0
2006-05-15 05:48:00,14.258,14.311,14.255,14.305,400000.0
2006-05-15 05:49:00,14.323,14.332,14.196,14.196,250000.0
2006-05-15 05:50:00,14.213,14.343,14.186,14.233,500000.0
2006-05-15 05:51:00,14.317,14.331,14.23,14.275,650000.0
2006-05-15 05:52:00,14.269,14.308,14.164,14.286,650000.0
2006-05-15 05:53:00,14.209,14.314,14.209,14.28,300000.0
2006-05-15 05:55:00,14.246,14.288,14.188,14.227,350000.0
2006-05-15 06:00:00,14.267,14.324,14.267,14.267,150000.0
2006-05-15 06:03:00,14.188,14.327,14.188,14.203,450000.0
2006-05-15 06:04:00,14.275,14.338,14.186,14.244,400000.0
2006-05-15 06:05:00,14.289,14.337,14.185,14.185,350000.0
2006-05-15 06:06:00,14.28,14.311,14.208,14.311,450000.0
2006-05-15 06:07:00,14.306,14.306,14.267,14.267,200000.0
2006-05-15 06:09:00,14.285,14.285,14.165,14.22,500000.0
2006-05-15 06:11:00,14.281,14.313,14.177,14.287,600000.0
2006-05-15 06:12:00,14.292,14.326,14.267,14.299,350000.0
2006-05-15 06:14:00,14.263,14.327,14.19,14.288,250000.0
2006-05-15 06:15:00,14.268,14.336,14.21,14.303,500000.0
2006-05-15 06:16:00,14.196,14.325,14.19,14.231,500000.0
2006-05-15 06:17:00,14.196,14.312,14.196,14.293,350000.0
2006-05-15 06:18:00,14.3,14.312,14.173,14.296,350000.0
2006-05-15 06:19:00,14.278,14.278,14.278,14.278,50000.0
2006-05-15 06:20:00,14.281,14.341,14.19,14.245,450000.0
2006-05-15 06:21:00,14.225,14.311,14.225,14.311,350000.0
2006-05-15 06:22:00,14.197,14.295,14.159,14.248,550000.0
2006-05-15 06:23:00,14.271,14.306,14.215,14.215,400000.0
2006-05-15 06:24:00,14.192,14.312,14.188,14.275,450000.0
2006-05-15 06:25:00,14.272,14.272,14.184,14.215,200000.0
2006-05-15 06:26:00,14.271,14.305,14.185,14.185,650000.0
2006-05-15 06:27:00,14.299,14.315,14.213,14.258,300000.0
2006-05-15 06:28:00,14.154,14.271,14.154,14.271,250000.0
2006-05-15 06:29:00,14.262,14.307,14.166,14.259,400000.0
2006-05-15 06:30:00,14.171,14.273,14.157,14.218,250000.0
2006-05-15 06:31:00,14.271,14.309,14.159,14.166,500000.0
2006-05-15 06:32:00,14.193,14.256,14.169,14.241,400000.0
2006-05-15 06:33:00,14.139,14.241,14.139,14.232,400000.0
2006-05-15 06:34:00,14.262,14.262,14.185,14.203,250000.0
2006-05-15 06:35:00,14.235,14.262,14.227,14.239,300000.0
2006-05-15 06:36:00,14.29,14.29,14.108,14.165,400000.0
2006-05-15 06:37:00,14.287,14.308,14.146,14.308,650000.0
2006-05-15 06:38:00,14.202,14.31,14.116,14.245,700000.0
2006-05-15 06:39:00,14.253,14.283,14.145,14.248,400000.0
2006-05-15 06:40:00,14.196,14.264,14.131,14.131,450000.0
2006-05-15 06:41:00,14.298,14.298,14.265,14.265,350000.0
2006-05-15 06:42:00,14.253,14.276,14.179,14.194,600000.0
2006-05-15 06:43:00,14.266,14.284,14.198,14.198,150000.0
2006-05-15 06:44:00,14.238,14.286,14.185,14.205,300000.0
2006-05-15 06:45:00,14.216,14.254,14.143,14.162,300000.0
2006-05-15 06:46:00,14.277,14.286,14.166,14.166,500000.0
2006-05-15 06:47:00,14.282,14.292,14.164,14.292,550000.0
2006-05-15 06:48:00,14.217,14.289,14.169,14.181,450000.0
2006-05-15 06:49:00,14.25,14.296,14.17,14.208,250000.0
2006-05-15 06:50:00,14.172,14.279,14.156,14.279,450000.0
2006-05-15 06:51:00,14.255,14.257,14.181,14.181,350000.0
2006-05-15 06:52:00,14.142,14.297,14.142,14.283,350000.0
2006-05-15 06:53:00,14.244,14.311,14.194,14.212,600000.0
2006-05-15 06:54:00,14.332,14.332,14.278,14.28,350000.0
2006-05-15 06:55:00,14.265,14.286,14.154,14.273,500000.0
2006-05-15 06:56:00,14.183,14.339,14.183,14.339,400000.0
2006-05-15 06:57:00,14.255,14.286,14.188,14.286,350000.0
2006-05-15 06:58:00,14.231,14.331,14.207,14.331,300000.0
2006-05-15 06:59:00,14.329,14.329,14.227,14.308,200000.0
2006-05-15 07:00:00,14.335,14.335,14.196,14.239,400000.0
2006-05-15 07:04:00,14.283,14.283,14.207,14.237,250000.0
2006-05-15 07:06:00,14.305,14.334,14.164,14.164,350000.0
2006-05-15 07:07:00,14.272,14.286,14.216,14.282,400000.0
2006-05-15 07:08:00,14.189,14.296,14.189,14.26,400000.0
2006-05-15 07:09:00,14.249,14.33,14.242,14.33,450000.0
2006-05-15 07:10:00,14.229,14.298,14.203,14.203,300000.0
2006-05-15 07:11:00,14.229,14.317,14.219,14.278,450000.0
2006-05-15 07:12:00,14.275,14.323,14.21,14.323,250000.0
2006-05-15 07:17:00,14.22,14.305,14.148,14.274,800000.0
2006-05-15 07:18:00,14.304,14.347,14.253,14.304,550000.0
2006-05-15 07:19:00,14.302,14.343,14.221,14.221,550000.0
2006-05-15 07:21:00,14.235,14.335,14.235,14.3,350000.0
2006-05-15 07:22:00,14.197,14.327,14.168,14.277,500000.0
2006-05-15 07:23:00,14.179,14.329,14.179,14.329,350000.0
2006-05-15 07:24:00,14.324,14.35,14.217,14.217,450000.0
2006-05-15 07:25:00,14.322,14.351,14.261,14.334,350000.0
2006-05-15 07:26:00,14.311,14.311,14.254,14.282,150000.0
2006-05-15 07:27:00,14.333,14.333,14.238,14.26,200000.0
2006-05-15 07:29:00,14.277,14.375,14.259,14.329,550000.0
2006-05-15 07:30:00,14.269,14.352,14.23,14.254,300000.0
2006-05-15 07:31:00,14.288,14.308,14.221,14.301,400000.0
2006-05-15 07:34:00,14.34,14.34,14.24,14.302,350000.0
2006-05-15 07:35:00,14.265,14.307,14.17,14.307,250000.0
2006-05-15 07:36:00,14.278,14.347,14.276,14.283,500000.0
2006-05-15 07:37:00,14.194,14.335,14.194,14.286,450000.0
2006-05-15 07:39:00,14.285,14.325,14.188,14.295,450000.0
2006-05-15 07:40:00,14.256,14.296,14.171,14.289,450000.0
2006-05-15 07:41:00,14.326,14.34,14.227,14.227,250000.0
2006-05-15 07:42:00,14.326,14.359,14.25,14.25,350000.0
2006-05-15 07:43:00,14.298,14.354,14.232,14.336,550000.0
2006-05-15 07:44:00,14.354,14.394,14.275,14.302,400000.0
2006-05-15 07:45:00,14.259,14.304,14.213,14.304,400000.0
2006-05-15 07:46:00,14.342,14.342,14.267,14.33,500000.0
2006-05-15 07:47:00,14.323,14.335,14.249,14.335,200000.0
2006-05-15 07:48:00,14.321,14.324,14.24,14.324,250000.0
2006-05-15 07:50:00,14.267,14.345,14.267,14.345,100000.0
2006-05-15 07:51:00,14.259,14.351,14.24,14.346,600000.0
2006-05-15 07:52:00,14.352,14.376,14.249,14.339,450000.0
2006-05-15 07:53:00,14.276,14.344,14.248,14.343,400000.0
2006-05-15 07:54:00,14.278,14.278,14.268,14.268,150000.0
2006-05-15 07:56:00,14.312,14.339,14.226,14.226,500000.0
2006-05-15 07:57:00,14.246,14.325,14.215,14.26,350000.0
2006-05-15 07:58:00,14.347,14.37,14.25,14.351,250000.0
2006-05-15 07:59:00,14.347,14.353,14.26,14.26,400000.0
2006-05-15 08:00:00,14.263,14.388,14.263,14.334,350000.0
2006-05-15 08:01:00,14.286,14.369,14.23,14.23,350000.0
2006-05-15 08:02:00,14.246,14.344,14.22,14.292,750000.0
2006-05-15 08:03:00,14.277,14.372,14.277,14.343,450000.0
2006-05-15 08:04:00,14.264,14.342,14.22,14.281,400000.0
2006-05-15 08:05:00,14.268,14.367,14.231,14.289,550000.0
2006-05-15 08:06:00,14.261,14.35,14.244,14.285,400000.0
2006-05-15 08:07:00,14.379,14.393,14.278,14.376,500000.0
2006-05-15 08:08:00,14.282,14.346,14.232,14.243,650000.0
2006-05-15 08:09:00,14.297,14.418,14.287,14.298,500000.0
2006-05-15 08:10:00,14.361,14.361,14.269,14.269,250000.0
2006-05-15 08:12:00,14.386,14.386,14.291,14.291,100000.0
2006-05-15 08:13:00,14.372,14.372,14.234,14.266,400000.0
2006-05-15 08:14:00,14.282,14.4,14.282,14.295,400000.0
2006-05-15 08:15:00,14.275,14.372,14.263,14.372,250000.0
2006-05-15 08:16:00,14.284,14.38,14.284,14.367,400000.0
2006-05-15 08:17:00,14.296,14.43,14.296,14.364,650000.0
2006-05-15 08:18:00,14.329,14.351,14.24,14.312,550000.0
2006-05-15 08:19:00,14.244,14.322,14.244,14.277,250000.0
2006-05-15 08:20:00,14.362,14.362,14.22,14.312,550000.0
2006-05-15 08:22:00,14.227,14.33,14.226,14.244,350000.0
2006-05-15 08:24:00,14.362,14.384,14.279,14.299,550000.0
2006-05-15 08:25:00,14.227,14.349,14.227,14.347,350000.0
2006-05-15 08:26:00,14.347,14.362,14.235,14.362,500000.0
2006-05-15 08:27:00,14.302,14.345,14.292,14.345,250000.0
2006-05-15 08:28:00,14.36,14.37,14.255,14.339,450000.0
2006-05-15 08:29:00,14.264,14.367,14.261,14.323,400000.0
2006-05-15 08:30:00,14.315,14.315,14.223,14.285,400000.0
2006-05-15 08:31:00,14.243,14.268,14.205,14.227,400000.0
2006-05-15 08:32:00,14.303,14.32,14.221,14.277,350000.0
2006-05-15 08:33:00,14.275,14.33,14.179,14.257,400000.0
2006-05-15 08:34:00,14.241,14.301,14.218,14.221,300000.0
2006-05-15 08:35:00,14.2,14.283,14.2,14.283,100000.0
2006-05-15 08:36:00,14.277,14.294,14.179,14.215,500000.0
2006-05-15 08:37:00,14.269,14.321,14.219,14.29,250000.0
2006-05-15 08:38:00,14.3,14.316,14.183,14.211,650000.0
2006-05-15 08:39:00,14.228,14.254,14.141,14.141,250000.0
2006-05-15 08:40:00,14.277,14.277,14.132,14.233,550000.0
2006-05-15 08:41:00,14.234,14.259,14.196,14.196,350000.0
2006-05-15 08:42:00,14.262,14.262,14.12,14.205,450000.0
2006-05-15 08:43:00,14.189,14.272,14.134,14.252,500000.0
2006-05-15 08:44:00,14.174,14.266,14.162,14.266,350000.0
2006-05-15 08:45:00,14.269,14.321,14.229,14.229,350000.0
2006-05-15 08:46:00,14.296,14.316,14.199,14.279,500000.0
2006-05-15 08:47:00,14.302,14.329,14.203,14.25,550000.0
2006-05-15 08:48:00,14.191,14.256,14.191,14.256,450000.0
2006-05-15 08:49:00,14.34,14.34,14.209,14.267,400000.0
2006-05-15 08:50:00,14.249,14.328,14.177,14.241,550000.0
2006-05-15 08:51:00,14.29,14.341,14.232,14.279,350000.0
2006-05-15 08:55:00,14.302,14.396,14.239,14.372,400000.0
2006-05-15 08:56:00,14.264,14.362,14.239,14.285,550000.0
2006-05-15 08:57:00,14.282,14.366,14.228,14.308,550000.0
2006-05-15 08:58:00,14.344,14.344,14.216,14.274,200000.0
2006-05-15 08:59:00,14.338,14.343,14.168,14.283,500000.0
2006-05-15 09:02:00,14.198,14.301,14.198,14.243,550000.0
2006-05-15 09:03:00,14.31,14.31,14.177,14.279,550000.0
2006-05-15 09:04:00,14.278,14.33,14.178,14.33,400000.0
2006-05-15 09:05:00,14.283,14.33,14.202,14.292,400000.0
2006-05-15 09:08:00,14.282,14.293,14.177,14.261,350000.0
2006-05-15 09:09:00,14.203,14.312,14.196,14.196,450000.0
2006-05-15 09:10:00,14.282,14.282,14.164,14.272,350000.0
2006-05-15 09:11:00,14.269,14.269,14.161,14.201,550000.0
2006-05-15 09:12:00,14.253,14.253,14.123,14.162,550000.0
2006-05-15 09:13:00,14.203,14.277,14.172,14.238,450000.0
2006-05-15 09:14:00,14.186,14.213,14.126,14.129,500000.0
2006-05-15 09:15:00,14.131,14.18,14.063,14.149,350000.0
2006-05-15 09:16:00,14.135,14.217,14.076,14.11,350000.0
2006-05-15 09:17:00,14.209,14.224,14.097,14.181,550000.0
2006-05-15 09:18:00,14.167,14.188,14.089,14.161,400000.0
2006-05-15 09:19:00,14.194,14.194,14.063,14.148,450000.0
2006-05-15 09:20:00,14.113,14.2,14.072,14.072,450000.0
2006-05-15 09:21:00,14.104,14.164,14.061,14.164,550000.0
2006-05-15 09:22:00,14.121,14.164,14.061,14.164,250000.0
2006-05-15 09:23:00,14.069,14.146,14.016,14.109,450000.0
2006-05-15 09:24:00,14.022,14.11,14.022,14.067,400000.0
2006-05-15 09:25:00,14.151,14.165,14.062,14.073,350000.0
2006-05-15 09:26:00,14.073,14.101,13.989,14.101,250000.0
2006-05-15 09:27:00,14.063,14.168,14.018,14.018,250000.0
2006-05-15 09:28:00,14.039,14.099,14.006,14.09,350000.0
2006-05-15 09:29:00,14.006,14.123,14.006,14.119,350000.0
2006-05-15 09:30:00,14.017,14.13,13.984,14.125,400000.0
2006-05-15 09:31:00,14.076,14.076,13.991,14.037,400000.0
2006-05-15 09:32:00,14.039,14.077,13.996,14.077,250000.0
2006-05-15 09:33:00,14.003,14.06,13.885,14.06,450000.0
2006-05-15 09:34:00,14.015,14.022,13.901,14.015,300000.0
2006-05-15 09:35:00,13.933,14.078,13.933,14.078,350000.0
2006-05-15 09:36:00,14.034,14.081,13.927,13.927,500000.0
2006-05-15 09:37:00,14.003,14.032,13.911,13.995,400000.0
2006-05-15 09:38:00,13.958,14.059,13.907,14.01,450000.0
2006-05-15 09:39:00,13.994,13.994,13.847,13.981,500000.0
2006-05-15 09:40:00,13.889,14.005,13.854,13.858,550000.0
2006-05-15 09:41:00,13.944,13.971,13.884,13.889,350000.0
2006-05-15 09:42:00,13.978,14.007,13.903,13.936,400000.0
2006-05-15 09:43:00,13.927,13.965,13.852,13.933,250000.0
2006-05-15 09:44:00,13.86,13.914,13.818,13.836,350000.0
2006-05-15 09:45:00,13.895,13.907,13.77,13.891,250000.0
2006-05-15 09:46:00,13.896,13.896,13.788,13.867,400000.0
2006-05-15 09:47:00,13.798,13.886,13.797,13.868,300000.0
2006-05-15 09:48:00,13.924,13.924,13.801,13.836,450000.0
2006-05-15 09:49:00,13.851,13.898,13.779,13.786,350000.0
2006-05-15 09:50:00,13.766,13.842,13.698,13.708,500000.0
2006-05-15 09:51:00,13.805,13.805,13.727,13.745,350000.0
2006-05-15 09:52:00,13.826,13.826,13.644,13.753,400000.0
2006-05-15 09:53:00,13.665,13.761,13.665,13.675,400000.0
2006-05-15 09:54:00,13.807,13.814,13.657,13.738,350000.0
2006-05-15 09:55:00,13.719,13.72,13.622,13.622,400000.0
2006-05-15 09:56:00,13.599,13.682,13.539,13.682,400000.0
2006-05-15 09:57:00,13.607,13.679,13.549,13.61,500000.0
2006-05-15 09:58:00,13.53,13.595,13.5,13.558,400000.0
2006-05-15 09:59:00,13.527,13.578,13.447,13.578,450000.0
2006-05-15 10:00:00,13.557,13.596,13.475,13.596,550000.0
2006-05-15 10:01:00,13.582,13.636,13.504,13.59,500000.0
2006-05-15 10:02:00,13.498,13.616,13.498,13.588,350000.0
2006-05-15 10:03:00,13.507,13.526,13.392,13.409,400000.0
2006-05-15 10:05:00,13.366,13.531,13.353,13.531,400000.0
2006-05-15 10:06:00,13.495,13.562,13.44,13.562,450000.0
2006-05-15 10:07:00,13.502,13.543,13.421,13.445,400000.0
2006-05-15 10:08:00,13.548,13.569,13.439,13.569,300000.0
2006-05-15 10:09:00,13.571,13.573,13.431,13.566,450000.0
2006-05-15 10:10:00,13.548,13.557,13.436,13.551,550000.0
2006-05-15 10:13:00,13.497,13.598,13.449,13.471,500000.0
2006-05-15 10:16:00,13.447,13.596,13.447,13.477,400000.0
2006-05-15 10:17:00,13.393,13.426,13.346,13.349,400000.0
2006-05-15 10:18:00,13.325,13.456,13.308,13.428,450000.0
2006-05-15 10:19:00,13.341,13.42,13.289,13.37,400000.0
2006-05-15 10:20:00,13.35,13.391,13.305,13.305,550000.0
2006-05-15 10:21:00,13.376,13.423,13.373,13.407,400000.0
2006-05-15 10:22:00,13.292,13.459,13.292,13.388,400000.0
2006-05-15 10:23:00,13.439,13.464,13.317,13.419,450000.0
2006-05-15 10:24:00,13.437,13.438,13.279,13.438,900000.0
2006-05-15 10:26:00,13.465,13.496,13.371,13.371,350000.0
2006-05-15 10:27:00,13.44,13.5,13.361,13.5,450000.0
2006-05-15 10:28:00,13.469,13.469,13.314,13.367,350000.0
2006-05-15 10:29:00,13.501,13.511,13.38,13.491,900000.0
2006-05-15 10:30:00,13.436,13.48,13.351,13.403,400000.0
2006-05-15 10:31:00,13.353,13.477,13.353,13.424,350000.0
2006-05-15 10:32:00,13.434,13.495,13.337,13.495,700000.0
2006-05-15 10:33:00,13.511,13.534,13.409,13.534,400000.0
2006-05-15 10:34:00,13.544,13.563,13.417,13.516,500000.0
2006-05-15 10:35:00,13.441,13.559,13.426,13.495,400000.0
2006-05-15 10:36:00,13.499,13.614,13.485,13.509,500000.0
2006-05-15 10:38:00,13.475,13.607,13.475,13.594,400000.0
2006-05-15 10:39:00,13.637,13.762,13.575,13.6,650000.0
2006-05-15 10:40:00,13.713,13.718,13.589,13.675,550000.0
2006-05-15 10:41:00,13.633,13.633,13.501,13.501,350000.0
2006-05-15 10:42:00,13.571,13.608,13.461,13.575,750000.0
2006-05-15 10:43:00,13.61,13.696,13.528,13.528,400000.0
2006-05-15 10:44:00,13.595,13.645,13.51,13.607,900000.0
2006-05-15 10:45:00,13.59,13.625,13.498,13.574,350000.0
2006-05-15 10:46:00,13.588,13.668,13.527,13.668,400000.0
2006-05-15 10:47:00,13.685,13.787,13.627,13.627,350000.0
2006-05-15 10:48:00,13.66,13.773,13.643,13.773,450000.0
2006-05-15 10:49:00,13.771,13.771,13.638,13.648,600000.0
2006-05-15 10:50:00,13.721,13.721,13.597,13.615,800000.0
2006-05-15 10:51:00,13.71,13.75,13.614,13.714,550000.0
2006-05-15 10:52:00,13.697,13.828,13.636,13.735,950000.0
2006-05-15 10:53:00,13.71,13.757,13.602,13.668,500000.0
2006-05-15 10:54:00,13.726,13.786,13.68,13.786,400000.0
2006-05-15 10:55:00,13.765,13.787,13.644,13.742,800000.0
2006-05-15 10:57:00,13.752,13.779,13.646,13.732,450000.0
2006-05-15 10:58:00,13.66,13.782,13.641,13.71,350000.0
2006-05-15 11:00:00,13.713,13.807,13.684,13.692,350000.0
2006-05-15 11:01:00,13.656,13.79,13.651,13.74,500000.0
2006-05-15 11:02:00,13.803,13.824,13.691,13.749,400000.0
2006-05-15 11:04:00,13.815,13.844,13.721,13.844,400000.0
2006-05-15 11:06:00,13.8,13.814,13.67,13.67,350000.0
2006-05-15 11:07:00,13.726,13.754,13.64,13.723,450000.0
2006-05-15 11:08:00,13.639,13.741,13.618,13.741,350000.0
2006-05-15 11:09:00,13.742,13.759,13.644,13.75,500000.0
2006-05-15 11:10:00,13.637,13.768,13.637,13.704,400000.0
2006-05-15 11:11:00,13.762,13.774,13.64,13.736,350000.0
2006-05-15 11:13:00,13.736,13.778,13.661,13.778,500000.0
2006-05-15 11:15:00,13.657,13.756,13.638,13.69,400000.0
2006-05-15 11:16:00,13.691,13.756,13.681,13.756,500000.0
2006-05-15 11:17:00,13.762,13.762,13.646,13.752,350000.0
2006-05-15 11:18:00,13.661,13.713,13.655,13.694,350000.0
2006-05-15 11:19:00,13.662,13.803,13.662,13.768,550000.0
2006-05-15 11:21:00,13.729,13.729,13.585,13.696,450000.0
2006-05-15 11:22:00,13.767,13.79,13.576,13.576,400000.0
2006-05-15 11:23:00,13.548,13.693,13.548,13.574,500000.0
2006-05-15 11:24:00,13.621,13.662,13.535,13.633,550000.0
2006-05-15 11:25:00,13.582,13.688,13.57,13.585,550000.0
2006-05-15 11:26:00,13.678,13.687,13.586,13.683,400000.0
2006-05-15 11:27:00,13.587,13.715,13.587,13.689,500000.0
2006-05-15 11:28:00,13.547,13.626,13.518,13.619,350000.0
2006-05-15 11:29:00,13.577,13.654,13.554,13.582,500000.0
2006-05-15 11:30:00,13.634,13.634,13.487,13.487,500000.0
2006-05-15 11:31:00,13.605,13.655,13.512,13.572,350000.0
2006-05-15 11:32:00,13.569,13.606,13.499,13.499,450000.0
2006-05-15 11:34:00,13.592,13.597,13.518,13.545,550000.0
2006-05-15 11:36:00,13.522,13.619,13.479,13.538,550000.0
2006-05-15 11:37:00,13.533,13.636,13.469,13.578,400000.0
2006-05-15 11:40:00,13.533,13.619,13.499,13.566,400000.0
2006-05-15 11:41:00,13.503,13.576,13.479,13.479,350000.0
2006-05-15 11:42:00,13.423,13.531,13.423,13.526,350000.0
2006-05-15 11:44:00,13.557,13.557,13.407,13.494,450000.0
2006-05-15 11:45:00,13.411,13.483,13.381,13.483,550000.0
2006-05-15 11:47:00,13.483,13.526,13.377,13.485,500000.0
2006-05-15 11:48:00,13.471,13.503,13.405,13.482,400000.0
2006-05-15 11:49:00,13.462,13.501,13.38,13.443,350000.0
2006-05-15 11:51:00,13.353,13.46,13.353,13.444,450000.0
2006-05-15 11:52:00,13.428,13.523,13.399,13.517,450000.0
2006-05-15 11:53:00,13.368,13.489,13.368,13.403,400000.0
2006-05-15 11:54:00,13.49,13.49,13.339,13.411,550000.0
2006-05-15 11:55:00,13.393,13.47,13.342,13.47,350000.0
2006-05-15 11:56:00,13.418,13.475,13.399,13.401,350000.0
2006-05-15 11:57:00,13.472,13.483,13.379,13.442,450000.0
2006-05-15 11:59:00,13.421,13.454,13.36,13.413,450000.0
2006-05-15 12:00:00,13.417,13.417,13.302,13.302,350000.0
2006-05-15 12:01:00,13.412,13.412,13.287,13.306,500000.0
2006-05-15 12:03:00,13.279,13.373,13.274,13.349,550000.0
2006-05-15 12:04:00,13.335,13.437,13.318,13.326,350000.0
2006-05-15 12:05:00,13.377,13.403,13.26,13.304,350000.0
2006-05-15 12:06:00,13.377,13.383,13.305,13.383,350000.0
2006-05-15 12:07:00,13.365,13.365,13.177,13.278,450000.0
2006-05-15 12:08:00,13.333,13.349,13.223,13.349,450000.0
2006-05-15 12:11:00,13.262,13.304,13.213,13.233,400000.0
2006-05-15 12:12:00,13.21,13.345,13.21,13.226,350000.0
2006-05-15 12:13:00,13.314,13.361,13.246,13.327,400000.0
2006-05-15 12:14:00,13.306,13.328,13.179,13.22,550000.0
2006-05-15 12:15:00,13.281,13.382,13.243,13.28,400000.0
2006-05-15 12:16:00,13.293,13.34,13.215,13.268,400000.0
2006-05-15 12:18:00,13.314,13.314,13.182,13.182,450000.0
2006-05-15 12:19:00,13.213,13.252,13.129,13.164,450000.0
2006-05-15 12:20:00,13.2,13.292,13.126,13.205,500000.0
2006-05-15 12:21:00,13.277,13.321,13.201,13.286,500000.0
2006-05-15 12:22:00,13.331,13.335,13.231,13.299,400000.0
2006-05-15 12:24:00,13.323,13.323,13.212,13.289,600000.0
2006-05-15 12:25:00,13.334,13.336,13.237,13.307,450000.0
2006-05-15 12:26:00,13.301,13.301,13.186,13.241,450000.0
2006-05-15 12:28:00,13.308,13.396,13.217,13.302,500000.0
2006-05-15 12:30:00,13.222,13.334,13.207,13.334,450000.0
2006-05-15 12:31:00,13.299,13.299,13.233,13.289,350000.0
2006-05-15 12:32:00,13.187,13.323,13.174,13.294,500000.0
2006-05-15 12:34:00,13.197,13.305,13.186,13.186,450000.0
2006-05-15 12:35:00,13.311,13.311,13.152,13.152,350000.0
2006-05-15 12:36:00,13.274,13.274,13.148,13.238,350000.0
2006-05-15 12:37:00,13.279,13.305,13.186,13.186,500000.0
2006-05-15 12:38:00,13.231,13.231,13.109,13.19,450000.0
2006-05-15 12:39:00,13.233,13.284,13.137,13.23,450000.0
2006-05-15 12:42:00,13.144,13.264,13.137,13.225,550000.0
2006-05-15 12:43:00,13.203,13.252,13.129,13.161,500000.0
2006-05-15 12:45:00,13.189,13.275,13.139,13.189,400000.0
2006-05-15 12:46:00,13.146,13.265,13.137,13.137,500000.0
2006-05-15 12:47:00,13.189,13.286,13.136,13.206,350000.0
2006-05-15 12:48:00,13.17,13.278,13.152,13.257,550000.0
2006-05-15 12:49:00,13.173,13.313,13.173,13.192,450000.0
2006-05-15 12:50:00,13.217,13.284,13.169,13.177,400000.0
2006-05-15 12:51:00,13.147,13.271,13.117,13.271,500000.0
2006-05-15 12:53:00,13.219,13.317,13.219,13.316,500000.0
2006-05-15 12:55:00,13.291,13.36,13.272,13.355,450000.0
2006-05-15 12:57:00,13.299,13.396,13.244,13.244,400000.0
2006-05-15 13:00:00,13.313,13.313,13.17,13.255,500000.0
2006-05-15 13:02:00,13.234,13.326,13.206,13.246,400000.0
2006-05-15 13:03:00,13.256,13.333,13.193,13.193,450000.0
2006-05-15 13:05:00,13.201,13.337,13.201,13.292,400000.0
2006-05-15 13:07:00,13.286,13.286,13.112,13.188,500000.0
2006-05-15 13:08:00,13.152,13.228,13.104,13.126,400000.0
2006-05-15 13:09:00,13.239,13.239,13.12,13.123,450000.0
2006-05-15 13:10:00,13.206,13.273,13.134,13.134,500000.0
2006-05-15 13:11:00,13.131,13.234,13.131,13.189,400000.0
2006-05-15 13:12:00,13.191,13.191,13.075,13.083,550000.0
2006-05-15 13:13:00,13.218,13.218,13.096,13.196,450000.0
2006-05-15 13:14:00,13.077,13.214,13.077,13.214,350000.0
2006-05-15 13:15:00,13.164,13.232,13.11,13.18,400000.0
2006-05-15 13:16:00,13.192,13.196,13.094,13.196,350000.0
2006-05-15 13:17:00,13.21,13.21,13.099,13.174,450000.0
2006-05-15 13:18:00,13.019,13.195,13.019,13.156,400000.0
2006-05-15 13:20:00,13.054,13.144,13.013,13.099,500000.0
2006-05-15 13:21:00,13.051,13.145,13.037,13.046,350000.0
2006-05-15 13:22:00,13.033,13.111,13.026,13.059,400000.0
2006-05-15 13:29:00,13.165,13.187,13.04,13.154,350000.0
2006-05-15 13:30:00,13.181,13.181,13.026,13.062,450000.0
2006-05-15 13:31:00,13.053,13.155,13.053,13.154,450000.0
2006-05-15 13:34:00,13.034,13.221,13.034,13.1,350000.0
2006-05-15 13:35:00,13.136,13.192,13.076,13.076,400000.0
2006-05-15 13:36:00,13.118,13.208,13.067,13.158,450000.0
2006-05-15 13:37:00,13.094,13.183,13.082,13.155,350000.0
2006-05-15 13:38:00,13.123,13.194,13.063,13.194,400000.0
2006-05-15 13:39:00,13.161,13.209,13.091,13.167,500000.0
2006-05-15 13:40:00,13.167,13.205,13.089,13.205,350000.0
2006-05-15 13:43:00,13.18,13.195,13.06,13.192,500000.0
2006-05-15 13:44:00,13.122,13.212,13.092,13.135,350000.0
2006-05-15 13:46:00,13.136,13.214,13.094,13.15,450000.0
2006-05-15 13:47:00,13.149,13.214,13.116,13.214,150000.0
2006-05-15 13:49:00,13.108,13.283,13.108,13.205,350000.0
2006-05-15 13:50:00,13.105,13.121,13.04,13.121,450000.0
2006-05-15 13:51:00,13.182,13.187,13.077,13.077,350000.0
2006-05-15 13:52:00,13.175,13.175,13.044,13.139,350000.0
2006-05-15 13:54:00,13.113,13.177,13.054,13.15,400000.0
2006-05-15 13:55:00,13.105,13.148,13.074,13.107,350000.0
2006-05-15 13:56:00,13.15,13.168,13.03,13.03,400000.0
2006-05-15 13:58:00,13.033,13.138,13.033,13.138,350000.0
2006-05-15 13:59:00,13.093,13.105,12.976,13.098,400000.0
2006-05-15 14:00:00,13.062,13.116,13.007,13.057,350000.0
2006-05-15 14:01:00,13.091,13.142,13.04,13.125,400000.0
2006-05-15 14:02:00,13.108,13.108,12.972,13.048,350000.0
2006-05-15 14:03:00,13.076,13.085,13.008,13.085,350000.0
2006-05-15 14:04:00,13.022,13.148,13.022,13.148,350000.0
2006-05-15 14:05:00,13.104,13.148,13.069,13.148,150000.0
2006-05-15 14:09:00,13.021,13.117,13.002,13.02,550000.0
2006-05-15 14:10:00,12.979,13.062,12.966,13.023,350000.0
2006-05-15 14:13:00,13.074,13.091,13.015,13.041,350000.0
2006-05-15 14:14:00,13.01,13.105,12.975,13.06,500000.0
2006-05-15 14:18:00,13.064,13.177,13.064,13.16,400000.0
2006-05-15 14:19:00,13.11,13.141,13.008,13.131,500000.0
2006-05-15 14:20:00,13.033,13.135,13.033,13.047,350000.0
2006-05-15 14:21:00,13.017,13.116,13.011,13.08,450000.0
2006-05-15 14:22:00,13.105,13.145,13.0,13.145,450000.0
2006-05-15 14:23:00,13.058,13.138,13.051,13.075,400000.0
2006-05-15 14:24:00,13.158,13.189,13.09,13.158,400000.0
2006-05-15 14:25:00,13.09,13.209,13.09,13.146,350000.0
2006-05-15 14:26:00,13.18,13.257,13.139,13.155,350000.0
2006-05-15 14:27:00,13.132,13.195,13.049,13.195,400000.0
2006-05-15 14:28:00,13.218,13.325,13.213,13.255,400000.0
2006-05-15 14:29:00,13.252,13.33,13.191,13.276,350000.0
2006-05-15 14:30:00,13.232,13.282,13.172,13.173,550000.0
2006-05-15 14:31:00,13.244,13.346,13.185,13.257,400000.0
2006-05-15 14:32:00,13.236,13.314,13.218,13.276,500000.0
2006-05-15 14:33:00,13.34,13.34,13.195,13.245,300000.0
2006-05-15 14:34:00,13.315,13.376,13.242,13.242,450000.0
2006-05-15 14:35:00,13.323,13.323,13.223,13.223,350000.0
2006-05-15 14:36:00,13.284,13.328,13.207,13.328,400000.0
2006-05-15 14:37:00,13.25,13.408,13.234,13.408,550000.0
2006-05-15 14:38:00,13.389,13.432,13.344,13.416,400000.0
2006-05-15 14:39:00,13.418,13.426,13.28,13.31,500000.0
2006-05-15 14:40:00,13.342,13.399,13.313,13.313,400000.0
2006-05-15 14:41:00,13.276,13.395,13.267,13.371,550000.0
2006-05-15 14:42:00,13.264,13.373,13.239,13.358,400000.0
2006-05-15 14:43:00,13.375,13.394,13.259,13.394,500000.0
2006-05-15 14:44:00,13.276,13.347,13.247,13.347,450000.0
2006-05-15 14:45:00,13.336,13.38,13.294,13.361,400000.0
2006-05-15 14:46:00,13.346,13.355,13.264,13.264,350000.0
2006-05-15 14:47:00,13.291,13.293,13.166,13.241,350000.0
2006-05-15 14:48:00,13.22,13.256,13.158,13.216,400000.0
2006-05-15 14:49:00,13.237,13.332,13.081,13.081,500000.0
2006-05-15 14:50:00,13.137,13.24,13.106,13.106,400000.0
2006-05-15 14:51:00,13.256,13.323,13.196,13.257,350000.0
2006-05-15 14:52:00,13.319,13.319,13.252,13.252,450000.0
2006-05-15 14:53:00,13.233,13.325,13.219,13.249,400000.0
2006-05-15 14:54:00,13.174,13.342,13.174,13.235,550000.0
2006-05-15 14:55:00,13.273,13.282,13.174,13.174,450000.0
2006-05-15 14:56:00,13.294,13.362,13.221,13.309,550000.0
2006-05-15 14:57:00,13.296,13.33,13.183,13.284,450000.0
2006-05-15 14:58:00,13.208,13.306,13.208,13.275,400000.0
2006-05-15 14:59:00,13.232,13.394,13.155,13.394,550000.0
2006-05-15 15:00:00,13.313,13.43,13.243,13.261,450000.0
2006-05-15 15:01:00,13.274,13.353,13.228,13.322,450000.0
2006-05-15 15:03:00,13.346,13.438,13.267,13.438,500000.0
2006-05-15 15:04:00,13.37,13.475,13.301,13.306,550000.0
2006-05-15 15:05:00,13.29,13.438,13.29,13.342,550000.0
2006-05-15 15:06:00,13.392,13.392,13.341,13.341,400000.0
2006-05-15 15:07:00,13.259,13.349,13.215,13.341,350000.0
2006-05-15 15:08:00,13.235,13.418,13.235,13.358,500000.0
2006-05-15 15:09:00,13.418,13.418,13.234,13.277,450000.0
2006-05-15 15:10:00,13.306,13.377,13.225,13.243,400000.0
2006-05-15 15:11:00,13.253,13.393,13.234,13.239,500000.0
2006-05-15 15:12:00,13.259,13.259,13.197,13.213,350000.0
2006-05-15 15:13:00,13.244,13.284,13.141,13.267,400000.0
2006-05-15 15:14:00,13.3,13.3,13.223,13.269,250000.0
2006-05-15 15:15:00,13.17,13.326,13.17,13.279,400000.0
2006-05-15 15:16:00,13.26,13.379,13.244,13.272,350000.0
2006-05-15 15:17:00,13.296,13.345,13.209,13.277,450000.0
2006-05-15 15:18:00,13.314,13.314,13.155,13.218,400000.0
2006-05-15 15:19:00,13.23,13.277,13.2,13.241,450000.0
2006-05-15 15:20:00,13.183,13.221,13.128,13.221,400000.0
2006-05-15 15:21:00,13.183,13.257,13.1,13.246,450000.0
2006-05-15 15:22:00,13.163,13.228,13.134,13.175,450000.0
2006-05-15 15:23:00,13.119,13.221,13.119,13.185,400000.0
2006-05-15 15:24:00,13.205,13.239,13.143,13.191,350000.0
2006-05-15 15:25:00,13.197,13.21,13.107,13.137,350000.0
2006-05-15 15:26:00,13.067,13.244,13.067,13.09,550000.0
2006-05-15 15:27:00,13.12,13.192,13.082,13.082,350000.0
2006-05-15 15:28:00,13.054,13.159,13.044,13.143,350000.0
2006-05-15 15:29:00,13.179,13.212,13.101,13.212,400000.0
2006-05-15 15:30:00,13.16,13.195,13.058,13.13,450000.0
2006-05-15 15:31:00,13.163,13.274,13.163,13.17,500000.0
2006-05-15 15:32:00,13.152,13.198,13.106,13.182,450000.0
2006-05-15 15:33:00,13.141,13.163,13.06,13.163,400000.0
2006-05-15 15:34:00,13.098,13.233,13.084,13.084,400000.0
2006-05-15 15:35:00,13.129,13.195,13.104,13.133,400000.0
2006-05-15 15:36:00,13.164,13.204,13.1,13.199,550000.0
2006-05-15 15:37:00,13.146,13.198,13.089,13.164,400000.0
2006-05-15 15:38:00,13.112,13.198,13.055,13.055,450000.0
2006-05-15 15:39:00,13.127,13.181,13.088,13.136,400000.0
2006-05-15 15:40:00,13.088,13.198,13.086,13.102,450000.0
2006-05-15 15:41:00,13.075,13.213,13.075,13.175,400000.0
2006-05-15 15:42:00,13.167,13.183,13.08,13.113,350000.0
2006-05-15 15:43:00,13.141,13.209,13.1,13.115,450000.0
2006-05-15 15:44:00,13.22,13.228,13.104,13.169,350000.0
2006-05-15 15:45:00,13.192,13.198,13.098,13.198,450000.0
2006-05-15 15:46:00,13.093,13.187,13.046,13.054,400000.0
2006-05-15 15:47:00,13.104,13.169,13.018,13.024,550000.0
2006-05-15 15:48:00,13.064,13.152,13.054,13.058,350000.0
2006-05-15 15:49:00,13.143,13.202,13.121,13.182,350000.0
2006-05-15 15:50:00,13.112,13.25,13.112,13.217,550000.0
2006-05-15 15:51:00,13.185,13.237,13.103,13.116,350000.0
2006-05-15 15:52:00,13.08,13.232,13.08,13.094,350000.0
2006-05-15 15:53:00,13.195,13.239,13.116,13.204,500000.0
2006-05-15 15:54:00,13.222,13.274,13.176,13.274,450000.0
2006-05-15 15:55:00,13.103,13.244,13.103,13.235,500000.0
2006-05-15 15:56:00,13.123,13.255,13.123,13.142,450000.0
2006-05-15 15:57:00,13.102,13.152,13.087,13.097,450000.0
2006-05-15 15:58:00,13.043,13.2,13.043,13.2,500000.0
2006-05-15 15:59:00,13.186,13.186,13.051,13.085,450000.0
2006-05-15 16:00:00,13.111,13.123,12.995,13.101,500000.0
2006-05-15 16:01:00,13.171,13.171,13.047,13.047,400000.0
2006-05-15 16:02:00,13.064,13.198,13.059,13.135,550000.0
2006-05-15 16:03:00,13.202,13.202,13.07,13.123,450000.0
2006-05-15 16:04:00,13.042,13.132,12.994,13.079,550000.0
2006-05-15 16:05:00,13.133,13.173,13.044,13.08,550000.0
2006-05-15 16:06:00,13.073,13.169,13.036,13.081,350000.0
2006-05-15 16:07:00,13.026,13.146,13.026,13.059,500000.0
2006-05-15 16:08:00,13.08,13.191,13.08,13.082,550000.0
2006-05-15 16:09:00,13.054,13.241,13.054,13.241,350000.0
2006-05-15 16:10:00,13.208,13.208,13.063,13.204,500000.0
2006-05-15 16:11:00,13.111,13.243,13.055,13.055,500000.0
2006-05-15 16:12:00,13.121,13.191,13.09,13.191,350000.0
2006-05-15 16:13:00,13.2,13.272,13.198,13.272,450000.0
2006-05-15 16:14:00,13.243,13.243,13.095,13.158,500000.0
2006-05-15 16:15:00,13.238,13.265,13.149,13.149,350000.0
2006-05-15 16:16:00,13.205,13.295,13.144,13.277,550000.0
2006-05-15 16:17:00,13.286,13.303,13.192,13.192,350000.0
2006-05-15 16:18:00,13.347,13.373,13.244,13.328,400000.0
2006-05-15 16:19:00,13.312,13.398,13.272,13.332,450000.0
2006-05-15 16:20:00,13.347,13.347,13.214,13.262,550000.0
2006-05-15 16:21:00,13.285,13.355,13.219,13.355,500000.0
2006-05-15 16:22:00,13.372,13.376,13.276,13.317,450000.0
2006-05-15 16:23:00,13.266,13.441,13.266,13.291,400000.0
2006-05-15 16:24:00,13.367,13.443,13.285,13.436,550000.0
2006-05-15 16:25:00,13.424,13.449,13.352,13.396,350000.0
2006-05-15 16:26:00,13.35,13.415,13.276,13.276,550000.0
2006-05-15 16:27:00,13.39,13.4,13.279,13.365,400000.0
2006-05-15 16:28:00,13.366,13.425,13.323,13.323,400000.0
2006-05-15 16:29:00,13.378,13.436,13.293,13.293,250000.0
2006-05-15 16:30:00,13.302,13.388,13.285,13.373,550000.0
2006-05-15 16:31:00,13.34,13.429,13.306,13.363,400000.0
2006-05-15 16:32:00,13.392,13.483,13.319,13.483,400000.0
2006-05-15 16:33:00,13.391,13.471,13.358,13.387,350000.0
2006-05-15 16:34:00,13.403,13.446,13.329,13.428,350000.0
2006-05-15 16:35:00,13.345,13.475,13.332,13.37,500000.0
2006-05-15 16:36:00,13.441,13.443,13.316,13.365,500000.0
2006-05-15 16:37:00,13.463,13.477,13.383,13.386,500000.0
2006-05-15 16:38:00,13.311,13.482,13.311,13.33,450000.0
2006-05-15 16:39:00,13.356,13.437,13.331,13.437,500000.0
2006-05-15 16:40:00,13.373,13.465,13.333,13.425,400000.0
2006-05-15 16:41:00,13.354,13.533,13.354,13.482,350000.0
2006-05-15 16:42:00,13.463,13.62,13.463,13.579,500000.0
2006-05-15 16:43:00,13.422,13.56,13.422,13.525,350000.0
2006-05-15 16:44:00,13.598,13.618,13.484,13.484,400000.0
2006-05-15 16:45:00,13.494,13.584,13.494,13.568,400000.0
2006-05-15 16:46:00,13.559,13.617,13.533,13.606,350000.0
2006-05-15 16:47:00,13.555,13.667,13.524,13.524,600000.0
2006-05-15 16:48:00,13.572,13.594,13.436,13.529,500000.0
2006-05-15 16:49:00,13.566,13.577,13.409,13.409,450000.0
2006-05-15 16:50:00,13.481,13.492,13.394,13.432,350000.0
2006-05-15 16:51:00,13.528,13.532,13.372,13.372,400000.0
2006-05-15 16:52:00,13.382,13.51,13.346,13.51,450000.0
2006-05-15 16:53:00,13.432,13.505,13.379,13.414,350000.0
2006-05-15 16:54:00,13.383,13.421,13.302,13.303,450000.0
2006-05-15 16:55:00,13.384,13.444,13.304,13.351,550000.0
2006-05-15 16:56:00,13.332,13.429,13.313,13.329,400000.0
2006-05-15 16:57:00,13.365,13.488,13.333,13.333,300000.0
2006-05-15 16:58:00,13.328,13.438,13.316,13.411,500000.0
2006-05-15 16:59:00,13.38,13.467,13.357,13.374,400000.0
2006-05-15 17:01:00,13.38,13.482,13.344,13.369,500000.0
2006-05-15 17:03:00,13.36,13.409,13.297,13.347,500000.0
2006-05-15 17:04:00,13.302,13.369,13.253,13.324,350000.0
2006-05-15 17:05:00,13.406,13.415,13.294,13.377,400000.0
2006-05-15 17:06:00,13.438,13.444,13.304,13.377,350000.0
2006-05-15 17:07:00,13.39,13.479,13.328,13.382,500000.0
2006-05-15 17:08:00,13.245,13.368,13.236,13.319,500000.0
2006-05-15 17:09:00,13.372,13.423,13.266,13.315,500000.0
2006-05-15 17:10:00,13.369,13.41,13.299,13.366,350000.0
2006-05-15 17:11:00,13.376,13.376,13.215,13.258,400000.0
2006-05-15 17:14:00,13.313,13.379,13.263,13.326,550000.0
2006-05-15 17:15:00,13.232,13.356,13.204,13.282,350000.0
2006-05-15 17:16:00,13.354,13.354,13.24,13.308,450000.0
2006-05-15 17:20:00,13.31,13.381,13.235,13.259,350000.0
2006-05-15 17:21:00,13.258,13.378,13.258,13.28,300000.0
2006-05-15 17:22:00,13.277,13.37,13.277,13.37,400000.0
2006-05-15 17:23:00,13.262,13.407,13.262,13.376,550000.0
2006-05-15 17:24:00,13.371,13.371,13.258,13.287,350000.0
2006-05-15 17:25:00,13.362,13.417,13.295,13.417,400000.0
2006-05-15 17:26:00,13.299,13.434,13.299,13.374,450000.0
2006-05-15 17:27:00,13.377,13.392,13.295,13.378,400000.0
2006-05-15 17:28:00,13.331,13.397,13.259,13.259,550000.0
2006-05-15 17:29:00,13.247,13.386,13.247,13.386,500000.0
2006-05-15 17:30:00,13.267,13.38,13.267,13.38,450000.0
2006-05-15 17:31:00,13.353,13.417,13.283,13.359,600000.0
2006-05-15 17:32:00,13.281,13.448,13.276,13.372,400000.0
2006-05-15 17:33:00,13.354,13.432,13.29,13.432,400000.0
2006-05-15 17:34:00,13.429,13.471,13.338,13.387,450000.0
2006-05-15 17:35:00,13.31,13.381,13.247,13.311,500000.0
2006-05-15 17:36:00,13.36,13.372,13.232,13.372,450000.0
2006-05-15 17:37:00,13.356,13.356,13.2,13.284,550000.0
2006-05-15 17:38:00,13.265,13.328,13.232,13.265,400000.0
2006-05-15 17:39:00,13.316,13.333,13.231,13.254,350000.0
2006-05-15 17:40:00,13.252,13.355,13.252,13.343,500000.0
2006-05-15 17:41:00,13.251,13.251,13.251,13.251,50000.0
2006-05-15 17:42:00,13.237,13.343,13.237,13.325,500000.0
2006-05-15 17:43:00,13.342,13.381,13.213,13.237,400000.0
2006-05-15 17:44:00,13.304,13.307,13.209,13.284,450000.0
2006-05-15 17:45:00,13.239,13.298,13.217,13.218,550000.0
2006-05-15 17:46:00,13.255,13.255,13.141,13.147,450000.0
2006-05-15 17:47:00,13.267,13.299,13.179,13.258,400000.0
2006-05-15 17:48:00,13.286,13.297,13.175,13.297,400000.0
2006-05-15 17:49:00,13.269,13.312,13.22,13.28,350000.0
2006-05-15 17:50:00,13.288,13.304,13.207,13.207,550000.0
2006-05-15 17:51:00,13.221,13.306,13.139,13.211,550000.0
2006-05-15 17:52:00,13.268,13.328,13.173,13.174,350000.0
2006-05-15 17:53:00,13.246,13.287,13.193,13.193,500000.0
2006-05-15 17:54:00,13.177,13.265,13.131,13.265,350000.0
2006-05-15 17:55:00,13.171,13.278,13.126,13.199,350000.0
2006-05-15 17:56:00,13.102,13.185,13.049,13.119,400000.0
2006-05-15 17:57:00,13.203,13.211,13.101,13.168,400000.0
2006-05-15 17:58:00,13.173,13.194,13.092,13.163,450000.0
2006-05-15 17:59:00,13.093,13.275,13.093,13.275,350000.0
2006-05-15 18:00:00,13.156,13.262,13.144,13.228,350000.0
2006-05-15 18:01:00,13.224,13.283,13.129,13.189,450000.0
2006-05-15 18:02:00,13.144,13.244,13.138,13.229,500000.0
2006-05-15 18:03:00,13.205,13.236,13.187,13.224,350000.0
2006-05-15 18:04:00,13.279,13.279,13.15,13.198,400000.0
2006-05-15 18:05:00,13.177,13.254,13.066,13.204,550000.0
2006-05-15 18:06:00,13.143,13.19,13.056,13.056,450000.0
2006-05-15 18:07:00,13.202,13.202,13.063,13.16,400000.0
2006-05-15 18:08:00,13.097,13.148,12.995,12.995,450000.0
2006-05-15 18:09:00,13.035,13.119,13.016,13.11,450000.0
2006-05-15 18:10:00,13.093,13.139,13.041,13.139,250000.0
2006-05-15 18:11:00,13.091,13.159,13.001,13.133,450000.0
2006-05-15 18:12:00,13.146,13.212,13.116,13.176,400000.0
2006-05-15 18:13:00,13.109,13.214,13.109,13.214,300000.0
2006-05-15 18:14:00,13.097,13.248,13.097,13.243,400000.0
2006-05-15 18:15:00,13.178,13.269,13.164,13.212,450000.0
2006-05-15 18:16:00,13.173,13.282,13.13,13.13,400000.0
2006-05-15 18:17:00,13.242,13.242,13.131,13.224,300000.0
2006-05-15 18:18:00,13.176,13.226,13.091,13.091,500000.0
2006-05-15 18:19:00,13.121,13.205,13.102,13.2,400000.0
2006-05-15 18:20:00,13.107,13.181,13.048,13.157,400000.0
2006-05-15 18:21:00,13.141,13.183,13.083,13.136,550000.0
2006-05-15 18:22:00,13.06,13.163,13.06,13.099,400000.0
2006-05-15 18:23:00,13.175,13.206,13.098,13.168,400000.0
2006-05-15 18:24:00,13.152,13.162,13.056,13.162,400000.0
2006-05-15 18:25:00,13.101,13.188,13.074,13.106,500000.0
2006-05-15 18:26:00,13.123,13.197,13.099,13.187,550000.0
2006-05-15 18:27:00,13.19,13.271,13.127,13.246,300000.0
2006-05-15 18:28:00,13.239,13.245,13.161,13.244,350000.0
2006-05-15 18:29:00,13.22,13.36,13.18,13.36,350000.0
2006-05-15 18:30:00,13.347,13.386,13.22,13.289,450000.0
2006-05-15 18:31:00,13.296,13.296,13.198,13.244,350000.0
2006-05-15 18:32:00,13.198,13.322,13.187,13.233,450000.0
2006-05-15 18:33:00,13.242,13.296,13.19,13.213,300000.0
2006-05-15 18:34:00,13.286,13.364,13.2,13.364,400000.0
2006-05-15 18:35:00,13.292,13.337,13.274,13.274,350000.0
2006-05-15 18:36:00,13.247,13.268,13.115,13.235,550000.0
2006-05-15 18:37:00,13.163,13.217,13.108,13.204,500000.0
2006-05-15 18:38:00,13.263,13.288,13.145,13.19,450000.0
2006-05-15 18:39:00,13.234,13.267,13.187,13.267,400000.0
2006-05-15 18:40:00,13.201,13.279,13.185,13.268,550000.0
2006-05-15 18:41:00,13.207,13.262,13.153,13.213,500000.0
2006-05-15 18:42:00,13.18,13.269,13.137,13.2,550000.0
2006-05-15 18:43:00,13.249,13.301,13.19,13.296,400000.0
2006-05-15 18:44:00,13.242,13.3,13.188,13.24,500000.0
2006-05-15 18:45:00,13.218,13.331,13.218,13.272,350000.0
2006-05-15 18:46:00,13.183,13.325,13.167,13.325,350000.0
2006-05-15 18:47:00,13.217,13.324,13.217,13.288,400000.0
2006-05-15 18:48:00,13.258,13.295,13.166,13.278,350000.0
2006-05-15 18:49:00,13.197,13.263,13.141,13.209,350000.0
2006-05-15 18:50:00,13.202,13.25,13.163,13.163,400000.0
2006-05-15 18:51:00,13.224,13.271,13.178,13.197,450000.0
2006-05-15 18:52:00,13.227,13.284,13.153,13.284,550000.0
2006-05-15 18:53:00,13.24,13.263,13.194,13.253,450000.0
2006-05-15 18:54:00,13.258,13.327,13.192,13.321,250000.0
2006-05-15 18:55:00,13.209,13.302,13.172,13.24,350000.0
2006-05-15 18:56:00,13.148,13.26,13.137,13.246,550000.0
2006-05-15 18:57:00,13.294,13.295,13.128,13.238,450000.0
2006-05-15 18:58:00,13.267,13.269,13.194,13.224,350000.0
2006-05-15 18:59:00,13.184,13.234,13.184,13.196,450000.0
2006-05-15 19:00:00,13.172,13.257,13.112,13.257,350000.0
2006-05-15 19:01:00,13.166,13.251,13.129,13.194,500000.0
2006-05-15 19:02:00,13.184,13.262,13.147,13.24,400000.0
2006-05-15 19:03:00,13.239,13.239,13.166,13.167,350000.0
2006-05-15 19:04:00,13.283,13.283,13.119,13.156,400000.0
2006-05-15 19:05:00,13.156,13.268,13.128,13.128,300000.0
2006-05-15 19:06:00,13.22,13.256,13.123,13.256,400000.0
2006-05-15 19:07:00,13.206,13.244,13.123,13.182,400000.0
2006-05-15 19:08:00,13.179,13.278,13.146,13.146,350000.0
2006-05-15 19:09:00,13.125,13.247,13.1,13.194,500000.0
2006-05-15 19:10:00,13.169,13.283,13.14,13.14,350000.0
2006-05-15 19:11:00,13.244,13.307,13.219,13.297,350000.0
2006-05-15 19:12:00,13.221,13.317,13.221,13.281,350000.0
2006-05-15 19:13:00,13.208,13.299,13.167,13.17,350000.0
2006-05-15 19:14:00,13.204,13.316,13.204,13.304,400000.0
2006-05-15 19:15:00,13.243,13.368,13.241,13.364,500000.0
2006-05-15 19:16:00,13.338,13.338,13.239,13.299,350000.0
2006-05-15 19:17:00,13.256,13.303,13.167,13.228,300000.0
2006-05-15 19:18:00,13.224,13.375,13.224,13.295,350000.0
2006-05-15 19:19:00,13.301,13.325,13.204,13.325,400000.0
2006-05-15 19:20:00,13.265,13.265,13.185,13.193,350000.0
2006-05-15 19:21:00,13.202,13.273,13.2,13.255,350000.0
2006-05-15 19:22:00,13.246,13.318,13.157,13.207,400000.0
2006-05-15 19:23:00,13.284,13.284,13.177,13.177,350000.0
2006-05-15 19:24:00,13.24,13.328,13.198,13.303,500000.0
2006-05-15 19:25:00,13.329,13.329,13.299,13.299,100000.0
2006-05-15 19:26:00,13.237,13.281,13.178,13.268,350000.0
2006-05-15 19:27:00,13.314,13.314,13.314,13.314,50000.0
2006-05-15 19:28:00,13.273,13.273,13.258,13.258,100000.0
2006-05-15 19:29:00,13.272,13.272,13.272,13.272,50000.0
2006-05-15 19:30:00,13.323,13.323,13.194,13.214,400000.0
2006-05-15 19:31:00,13.251,13.251,13.229,13.229,100000.0
2006-05-15 19:32:00,13.229,13.317,13.226,13.253,400000.0
2006-05-15 19:33:00,13.263,13.263,13.181,13.181,150000.0
2006-05-15 19:38:00,13.285,13.285,13.193,13.274,250000.0
2006-05-15 19:39:00,13.283,13.283,13.229,13.283,350000.0
2006-05-15 19:40:00,13.323,13.323,13.206,13.247,400000.0
2006-05-15 19:47:00,13.334,13.334,13.207,13.246,250000.0
2006-05-15 19:49:00,13.296,13.296,13.196,13.234,200000.0
2006-05-15 19:54:00,13.305,13.305,13.221,13.254,200000.0
2006-05-15 19:59:00,13.316,13.316,13.232,13.265,200000.0
2006-05-15 20:02:00,13.262,13.262,13.228,13.228,100000.0
2006-05-15 20:04:00,13.3,13.3,13.217,13.217,200000.0
2006-05-15 20:05:00,13.295,13.307,13.17,13.262,400000.0
2006-05-15 20:08:00,13.131,13.243,13.131,13.172,350000.0
2006-05-15 20:09:00,13.194,13.201,13.09,13.112,250000.0
2006-05-15 20:11:00,13.113,13.228,13.072,13.139,500000.0
2006-05-15 20:12:00,13.136,13.232,13.136,13.148,200000.0
2006-05-15 20:13:00,13.179,13.249,13.136,13.184,350000.0
2006-05-15 20:14:00,13.274,13.274,13.171,13.201,400000.0
2006-05-15 20:15:00,13.21,13.271,13.21,13.222,200000.0
2006-05-15 20:16:00,13.284,13.312,13.165,13.234,500000.0
2006-05-15 20:17:00,13.173,13.272,13.173,13.23,400000.0
2006-05-15 20:18:00,13.228,13.267,13.148,13.148,350000.0
2006-05-15 20:19:00,13.231,13.231,13.144,13.159,150000.0
2006-05-15 20:20:00,13.243,13.243,13.109,13.11,550000.0
2006-05-15 20:21:00,13.153,13.244,13.113,13.244,200000.0
2006-05-15 20:22:00,13.234,13.235,13.107,13.235,350000.0
2006-05-15 20:23:00,13.18,13.306,13.18,13.306,400000.0
2006-05-15 20:24:00,13.159,13.252,13.159,13.252,100000.0
2006-05-15 20:25:00,13.278,13.307,13.177,13.187,300000.0
2006-05-15 20:26:00,13.177,13.298,13.177,13.209,300000.0
2006-05-15 20:27:00,13.238,13.307,13.204,13.23,550000.0
2006-05-15 20:28:00,13.165,13.225,13.121,13.202,400000.0
2006-05-15 20:29:00,13.258,13.269,13.178,13.178,250000.0
2006-05-15 20:30:00,13.206,13.283,13.186,13.252,500000.0
2006-05-15 20:32:00,13.164,13.283,13.158,13.169,450000.0
2006-05-15 20:33:00,13.259,13.267,13.109,13.267,550000.0
2006-05-15 20:34:00,13.28,13.28,13.227,13.227,200000.0
2006-05-15 20:35:00,13.164,13.229,13.146,13.229,400000.0
2006-05-15 20:36:00,13.184,13.247,13.184,13.21,200000.0
2006-05-15 20:37:00,13.221,13.257,13.138,13.173,600000.0
2006-05-15 20:38:00,13.188,13.238,13.142,13.142,300000.0
2006-05-15 20:39:00,13.18,13.268,13.18,13.268,250000.0
2006-05-15 20:40:00,13.266,13.266,13.151,13.169,150000.0
2006-05-15 20:41:00,13.199,13.259,13.199,13.214,250000.0
2006-05-15 20:42:00,13.22,13.248,13.138,13.248,350000.0
2006-05-15 20:43:00,13.177,13.224,13.109,13.163,350000.0
2006-05-15 20:44:00,13.142,13.252,13.111,13.231,500000.0
2006-05-15 20:45:00,13.228,13.252,13.135,13.239,450000.0
2006-05-15 20:46:00,13.228,13.228,13.087,13.121,300000.0
2006-05-15 20:47:00,13.187,13.187,13.097,13.114,300000.0
2006-05-15 20:48:00,13.188,13.234,13.099,13.226,800000.0
2006-05-15 20:49:00,13.103,13.219,13.099,13.19,400000.0
2006-05-15 20:50:00,13.131,13.229,13.114,13.227,300000.0
2006-05-15 20:51:00,13.139,13.198,13.098,13.198,500000.0
2006-05-15 20:52:00,13.077,13.209,13.077,13.209,200000.0
2006-05-15 20:53:00,13.186,13.219,13.113,13.169,500000.0
2006-05-15 20:54:00,13.215,13.215,13.161,13.161,150000.0
2006-05-15 20:55:00,13.154,13.234,13.093,13.185,300000.0
2006-05-15 20:56:00,13.15,13.194,13.105,13.105,400000.0
2006-05-15 20:57:00,13.21,13.239,13.149,13.239,250000.0
2006-05-15 20:58:00,13.214,13.239,13.143,13.185,250000.0
2006-05-15 21:03:00,13.19,13.2,13.109,13.184,300000.0
2006-05-15 21:05:00,13.192,13.198,13.129,13.191,350000.0
2006-05-15 21:06:00,13.195,13.195,13.084,13.161,500000.0
2006-05-15 21:07:00,13.107,13.151,13.082,13.082,150000.0
2006-05-15 21:08:00,13.072,13.179,13.072,13.076,300000.0
2006-05-15 21:09:00,13.091,13.193,13.075,13.098,500000.0
2006-05-15 21:11:00,13.204,13.204,13.092,13.152,400000.0
2006-05-15 21:12:00,13.15,13.167,13.121,13.121,350000.0
2006-05-15 21:13:00,13.16,13.16,13.04,13.154,450000.0
2006-05-15 21:15:00,13.124,13.199,13.096,13.131,500000.0
2006-05-15 21:16:00,13.17,13.17,13.014,13.057,600000.0
2006-05-15 21:17:00,13.067,13.149,13.02,13.149,350000.0
2006-05-15 21:19:00,13.045,13.145,13.018,13.115,350000.0
2006-05-15 21:22:00,13.143,13.143,13.073,13.142,300000.0
2006-05-15 21:25:00,13.112,13.16,13.066,13.137,550000.0
2006-05-15 21:26:00,13.068,13.149,13.02,13.02,300000.0
2006-05-15 21:27:00,13.086,13.167,13.058,13.063,300000.0
2006-05-15 21:28:00,13.087,13.169,13.082,13.126,350000.0
2006-05-15 21:29:00,13.031,13.112,13.031,13.112,100000.0
2006-05-15 21:33:00,13.054,13.158,13.007,13.007,450000.0
2006-05-15 21:34:00,13.07,13.155,13.053,13.125,350000.0
2006-05-15 21:35:00,13.111,13.157,13.077,13.1,250000.0
2006-05-15 21:36:00,13.106,13.132,13.006,13.116,400000.0
2006-05-15 21:37:00,13.115,13.159,12.991,13.109,400000.0
2006-05-15 21:39:00,13.169,13.169,13.089,13.13,200000.0
2006-05-15 21:40:00,13.09,13.134,13.068,13.068,300000.0
2006-05-15 21:41:00,13.125,13.143,13.014,13.143,350000.0
2006-05-15 21:42:00,13.13,13.167,13.026,13.156,350000.0
2006-05-15 21:43:00,13.119,13.162,13.03,13.128,600000.0
2006-05-15 21:47:00,13.111,13.159,13.103,13.153,350000.0
2006-05-15 21:48:00,13.038,13.142,13.023,13.048,400000.0
2006-05-15 21:49:00,13.098,13.142,13.036,13.115,500000.0
2006-05-15 21:55:00,13.106,13.171,13.061,13.079,400000.0
2006-05-15 21:56:00,13.113,13.166,13.03,13.099,750000.0
2006-05-15 21:57:00,13.123,13.167,13.086,13.124,400000.0
2006-05-15 22:05:00,13.1,13.164,13.027,13.164,350000.0
2006-05-15 22:06:00,13.095,13.108,13.06,13.108,150000.0
2006-05-15 22:07:00,13.052,13.125,12.993,12.993,250000.0
2006-05-15 22:08:00,12.962,13.116,12.962,13.116,350000.0
2006-05-15 22:09:00,12.988,13.101,12.988,13.101,250000.0
2006-05-15 22:10:00,13.013,13.11,13.002,13.067,350000.0
2006-05-15 22:11:00,13.092,13.092,12.929,13.007,300000.0
2006-05-15 22:12:00,13.059,13.095,13.056,13.056,150000.0
2006-05-15 22:13:00,13.045,13.123,12.999,13.102,600000.0
2006-05-15 22:14:00,13.067,13.081,12.984,13.066,300000.0
2006-05-15 22:15:00,13.009,13.154,13.009,13.077,600000.0
2006-05-15 22:16:00,13.038,13.125,12.978,13.055,700000.0
2006-05-15 22:17:00,13.081,13.094,13.02,13.062,350000.0
2006-05-15 22:18:00,13.05,13.076,12.944,13.072,450000.0
2006-05-15 22:19:00,13.103,13.139,13.018,13.061,500000.0
2006-05-15 22:20:00,13.002,13.092,12.999,13.063,200000.0
2006-05-15 22:22:00,13.105,13.105,12.991,13.044,400000.0
2006-05-15 22:24:00,13.047,13.09,12.974,12.977,600000.0
2006-05-15 22:25:00,13.05,13.129,12.959,12.997,350000.0
2006-05-15 22:26:00,12.983,13.094,12.983,13.058,250000.0
2006-05-15 22:27:00,13.074,13.074,12.952,13.041,450000.0
2006-05-15 22:28:00,13.054,13.09,12.99,13.09,400000.0
2006-05-15 22:29:00,13.02,13.084,12.968,12.968,750000.0
2006-05-15 22:30:00,12.994,13.078,12.946,13.048,550000.0
2006-05-15 22:34:00,13.016,13.125,12.981,13.016,650000.0
2006-05-15 22:35:00,13.081,13.081,12.941,13.041,300000.0
2006-05-15 22:36:00,13.023,13.078,12.934,13.017,700000.0
2006-05-15 22:37:00,12.998,13.063,12.928,12.974,500000.0
2006-05-15 22:38:00,13.05,13.05,12.965,13.009,250000.0
2006-05-15 22:40:00,12.985,13.029,12.95,13.014,400000.0
2006-05-15 22:41:00,13.02,13.022,12.921,12.981,350000.0
2006-05-15 22:42:00,13.046,13.046,12.906,12.912,500000.0
2006-05-15 22:43:00,13.006,13.042,12.911,12.967,450000.0
2006-05-15 22:46:00,13.039,13.051,12.959,13.051,350000.0
2006-05-15 22:47:00,13.041,13.041,12.978,13.033,250000.0
2006-05-15 22:48:00,12.961,13.066,12.961,13.066,200000.0
2006-05-15 22:49:00,12.968,13.021,12.962,12.988,300000.0
2006-05-15 22:50:00,13.057,13.096,12.981,13.064,500000.0
2006-05-15 22:51:00,13.105,13.126,12.972,13.062,600000.0
2006-05-15 22:52:00,13.049,13.097,13.003,13.091,550000.0
2006-05-15 22:55:00,13.053,13.053,12.955,12.955,200000.0
2006-05-15 22:56:00,13.028,13.032,12.963,12.987,400000.0
2006-05-15 22:57:00,12.992,13.077,12.992,12.997,250000.0
2006-05-15 23:01:00,13.084,13.084,12.951,13.042,550000.0
2006-05-15 23:02:00,12.978,13.06,12.978,13.04,250000.0
2006-05-15 23:04:00,13.068,13.068,12.958,13.025,500000.0
2006-05-15 23:05:00,12.962,13.063,12.955,12.981,350000.0
2006-05-15 23:14:00,13.048,13.077,12.964,13.077,400000.0
2006-05-15 23:15:00,13.011,13.063,12.937,13.054,550000.0
2006-05-15 23:20:00,13.109,13.11,13.084,13.103,300000.0
2006-05-15 23:22:00,13.125,13.129,12.956,13.044,700000.0
2006-05-15 23:23:00,13.113,13.138,13.058,13.058,250000.0
2006-05-15 23:25:00,13.11,13.118,13.056,13.089,400000.0
2006-05-15 23:41:00,13.125,13.125,13.092,13.092,300000.0
2006-05-15 23:42:00,13.058,13.115,13.058,13.115,400000.0
2006-05-15 23:44:00,13.114,13.114,12.982,13.022,250000.0
2006-05-15 23:45:00,13.114,13.114,13.033,13.033,100000.0
2006-05-15 23:49:00,13.085,13.085,13.001,13.035,200000.0
2006-05-15 23:58:00,12.983,13.022,12.983,13.022,100000.0
2006-05-15 23:59:00,13.05,13.082,12.979,12.979,200000.0
2006-05-16 00:00:00,13.03,13.101,12.973,13.001,550000.0
2006-05-16 00:01:00,13.11,13.138,13.063,13.104,450000.0
2006-05-16 00:06:00,13.099,13.099,12.971,13.047,400000.0
2006-05-16 00:07:00,13.118,13.139,13.118,13.139,100000.0
2006-05-16 00:09:00,13.104,13.132,13.052,13.13,350000.0
2006-05-16 00:10:00,13.11,13.111,13.078,13.111,250000.0
2006-05-16 00:11:00,13.142,13.142,13.023,13.106,300000.0
2006-05-16 00:13:00,13.057,13.124,13.02,13.124,450000.0
2006-05-16 00:15:00,13.088,13.16,13.053,13.081,350000.0
2006-05-16 00:16:00,13.033,13.123,13.033,13.123,150000.0
2006-05-16 00:20:00,13.1,13.161,13.042,13.078,400000.0
2006-05-16 00:21:00,13.085,13.13,13.042,13.042,250000.0
2006-05-16 00:22:00,13.021,13.137,13.019,13.117,350000.0
2006-05-16 00:29:00,13.137,13.137,13.032,13.047,300000.0
2006-05-16 00:30:00,13.07,13.151,13.016,13.079,400000.0
2006-05-16 00:43:00,13.098,13.098,12.958,13.017,500000.0
2006-05-16 00:44:00,13.001,13.11,12.973,12.973,300000.0
2006-05-16 00:49:00,13.041,13.055,12.971,13.006,300000.0
2006-05-16 00:50:00,13.091,13.092,13.006,13.046,400000.0
2006-05-16 00:52:00,12.971,13.087,12.948,12.977,400000.0
2006-05-16 00:53:00,12.994,13.056,12.954,13.056,500000.0
2006-05-16 00:54:00,13.091,13.091,12.969,13.032,750000.0
2006-05-16 00:55:00,12.924,13.086,12.924,12.971,500000.0
2006-05-16 00:56:00,13.035,13.035,12.937,13.016,250000.0
2006-05-16 00:57:00,13.068,13.068,12.998,13.025,250000.0
2006-05-16 00:59:00,13.064,13.064,12.959,12.997,200000.0
2006-05-16 01:01:00,13.064,13.064,12.981,13.013,200000.0
2006-05-16 01:02:00,13.042,13.042,12.979,12.979,100000.0
2006-05-16 01:05:00,13.104,13.104,13.005,13.036,250000.0
2006-05-16 01:06:00,13.015,13.051,13.015,13.051,100000.0
2006-05-16 01:10:00,13.099,13.103,13.01,13.01,350000.0
2006-05-16 01:11:00,13.08,13.08,12.956,12.971,550000.0
2006-05-16 01:12:00,13.052,13.052,12.942,12.951,400000.0
2006-05-16 01:13:00,12.954,13.082,12.954,12.989,250000.0
2006-05-16 01:14:00,12.986,13.072,12.986,12.997,200000.0
2006-05-16 01:15:00,13.085,13.085,13.082,13.082,100000.0
2006-05-16 01:16:00,12.999,13.141,12.999,13.035,500000.0
2006-05-16 01:17:00,13.092,13.092,13.001,13.023,300000.0
2006-05-16 01:19:00,13.035,13.035,12.934,12.97,300000.0
2006-05-16 01:20:00,13.036,13.079,13.001,13.001,250000.0
2006-05-16 01:22:00,13.055,13.055,12.971,13.004,200000.0
2006-05-16 01:24:00,13.059,13.068,13.059,13.064,150000.0
2006-05-16 01:25:00,13.005,13.1,13.005,13.1,450000.0
2006-05-16 01:26:00,13.063,13.12,13.063,13.12,200000.0
2006-05-16 01:27:00,13.092,13.147,13.072,13.072,250000.0
2006-05-16 01:31:00,13.079,13.15,13.079,13.15,100000.0
2006-05-16 01:35:00,13.124,13.124,13.051,13.123,550000.0
2006-05-16 01:37:00,13.053,13.161,13.049,13.154,400000.0
2006-05-16 01:38:00,13.091,13.091,13.046,13.046,150000.0
2006-05-16 01:39:00,13.114,13.143,13.053,13.087,250000.0
2006-05-16 01:41:00,13.126,13.191,13.068,13.068,350000.0
2006-05-16 01:43:00,13.077,13.153,13.077,13.111,300000.0
2006-05-16 01:44:00,13.099,13.107,13.041,13.051,400000.0
2006-05-16 01:45:00,13.007,13.103,13.007,13.056,300000.0
2006-05-16 01:46:00,12.989,13.088,12.989,13.038,300000.0
2006-05-16 01:50:00,13.118,13.118,13.033,13.065,200000.0
2006-05-16 01:55:00,13.068,13.068,12.915,12.925,350000.0
2006-05-16 01:56:00,13.067,13.088,12.985,13.064,250000.0
2006-05-16 01:57:00,13.076,13.076,12.983,13.04,400000.0
2006-05-16 01:58:00,13.05,13.121,13.002,13.071,450000.0
2006-05-16 01:59:00,13.052,13.064,12.967,13.064,300000.0
2006-05-16 02:00:00,13.01,13.03,12.947,12.986,300000.0
2006-05-16 02:02:00,12.973,13.046,12.973,13.024,300000.0
2006-05-16 02:04:00,13.008,13.026,12.901,13.004,550000.0
2006-05-16 02:05:00,12.926,13.062,12.926,12.985,350000.0
2006-05-16 02:06:00,13.013,13.031,12.935,13.02,400000.0
2006-05-16 02:08:00,12.984,13.081,12.927,13.038,850000.0
2006-05-16 02:09:00,12.956,13.065,12.946,13.065,400000.0
2006-05-16 02:10:00,12.973,13.065,12.932,12.953,400000.0
2006-05-16 02:11:00,12.988,13.073,12.933,12.985,500000.0
2006-05-16 02:13:00,13.017,13.035,12.932,12.949,400000.0
2006-05-16 02:14:00,12.999,13.063,12.92,13.063,750000.0
2006-05-16 02:15:00,12.974,13.08,12.955,13.067,650000.0
2006-05-16 02:16:00,13.001,13.084,12.957,12.964,500000.0
2006-05-16 02:17:00,13.057,13.057,12.91,13.023,250000.0
2006-05-16 02:18:00,12.937,13.022,12.925,13.022,300000.0
2006-05-16 02:19:00,13.052,13.052,12.901,12.933,400000.0
2006-05-16 02:20:00,13.055,13.055,12.925,12.954,250000.0
2006-05-16 02:21:00,12.994,13.032,12.988,12.988,350000.0
2006-05-16 02:22:00,13.036,13.036,12.937,12.937,400000.0
2006-05-16 02:23:00,13.043,13.043,12.891,12.989,500000.0
2006-05-16 02:24:00,12.988,13.022,12.951,13.022,250000.0
2006-05-16 02:25:00,12.953,13.055,12.953,13.042,150000.0
2006-05-16 02:26:00,12.964,13.088,12.963,13.029,750000.0
2006-05-16 02:28:00,12.961,13.078,12.956,13.077,350000.0
2006-05-16 02:30:00,12.982,13.092,12.981,13.092,500000.0
2006-05-16 02:31:00,13.098,13.102,12.975,12.994,450000.0
2006-05-16 02:32:00,12.962,13.097,12.962,12.978,400000.0
2006-05-16 02:33:00,13.02,13.056,12.963,12.963,450000.0
2006-05-16 02:34:00,13.087,13.106,12.994,13.015,350000.0
2006-05-16 02:35:00,12.987,13.094,12.957,13.071,250000.0
2006-05-16 02:36:00,13.007,13.052,12.965,12.965,350000.0
2006-05-16 02:37:00,13.046,13.104,12.965,13.064,500000.0
2006-05-16 02:38:00,13.001,13.076,12.92,13.033,550000.0
2006-05-16 02:39:00,12.946,13.073,12.946,12.96,300000.0
2006-05-16 02:40:00,12.986,13.086,12.965,13.062,350000.0
2006-05-16 02:41:00,12.958,12.981,12.958,12.981,100000.0
2006-05-16 02:43:00,12.95,13.066,12.892,13.066,600000.0
2006-05-16 02:44:00,13.006,13.074,13.0,13.066,300000.0
2006-05-16 02:45:00,13.069,13.069,12.983,13.01,450000.0
2006-05-16 02:46:00,13.016,13.062,12.987,12.998,300000.0
2006-05-16 02:47:00,13.063,13.063,12.948,12.948,350000.0
2006-05-16 02:48:00,13.073,13.073,13.026,13.031,200000.0
2006-05-16 02:49:00,13.031,13.125,13.015,13.121,400000.0
2006-05-16 02:50:00,13.023,13.13,12.989,13.052,400000.0
2006-05-16 02:51:00,13.108,13.178,13.026,13.07,650000.0
2006-05-16 02:52:00,13.024,13.167,12.994,13.063,550000.0
2006-05-16 02:53:00,13.06,13.175,13.027,13.175,250000.0
2006-05-16 02:54:00,13.196,13.232,13.045,13.065,400000.0
2006-05-16 02:55:00,13.04,13.176,13.04,13.084,700000.0
2006-05-16 02:56:00,13.168,13.168,13.099,13.16,200000.0
2006-05-16 02:57:00,13.159,13.252,13.135,13.151,550000.0
2006-05-16 02:58:00,13.107,13.257,13.107,13.214,300000.0
2006-05-16 02:59:00,13.2,13.246,13.093,13.093,600000.0
2006-05-16 03:00:00,13.243,13.253,13.181,13.24,250000.0
2006-05-16 03:01:00,13.156,13.211,13.125,13.181,450000.0
2006-05-16 03:02:00,13.131,13.247,13.131,13.247,300000.0
2006-05-16 03:03:00,13.234,13.298,13.145,13.298,350000.0
2006-05-16 03:04:00,13.237,13.265,13.147,13.193,400000.0
2006-05-16 03:05:00,13.271,13.271,13.14,13.232,350000.0
2006-05-16 03:06:00,13.212,13.281,13.142,13.142,400000.0
2006-05-16 03:07:00,13.201,13.278,13.176,13.278,350000.0
2006-05-16 03:08:00,13.168,13.287,13.156,13.214,300000.0
2006-05-16 03:09:00,13.229,13.255,13.172,13.172,150000.0
2006-05-16 03:10:00,13.201,13.265,13.153,13.189,450000.0
2006-05-16 03:11:00,13.234,13.28,13.143,13.205,750000.0
2006-05-16 03:12:00,13.144,13.23,13.12,13.129,500000.0
2006-05-16 03:13:00,13.149,13.216,13.149,13.207,300000.0
2006-05-16 03:14:00,13.192,13.292,13.179,13.219,300000.0
2006-05-16 03:16:00,13.279,13.279,13.146,13.174,350000.0
2006-05-16 03:17:00,13.224,13.229,13.107,13.117,350000.0
2006-05-16 03:18:00,13.172,13.212,13.157,13.174,400000.0
2006-05-16 03:20:00,13.208,13.208,13.085,13.085,550000.0
2006-05-16 03:22:00,13.118,13.261,13.102,13.177,500000.0
2006-05-16 03:23:00,13.111,13.143,13.111,13.143,100000.0
2006-05-16 03:24:00,13.174,13.225,13.132,13.188,350000.0
2006-05-16 03:25:00,13.112,13.147,13.112,13.147,150000.0
2006-05-16 03:26:00,13.104,13.22,13.104,13.128,300000.0
2006-05-16 03:27:00,13.111,13.199,13.106,13.199,550000.0
2006-05-16 03:28:00,13.218,13.218,13.104,13.211,200000.0
2006-05-16 03:29:00,13.167,13.188,13.068,13.174,350000.0
2006-05-16 03:30:00,13.244,13.244,13.068,13.068,250000.0
2006-05-16 03:31:00,13.05,13.159,13.05,13.151,400000.0
2006-05-16 03:32:00,13.174,13.211,13.07,13.185,400000.0
2006-05-16 03:33:00,13.168,13.168,13.049,13.112,450000.0
2006-05-16 03:34:00,13.018,13.142,13.016,13.14,450000.0
2006-05-16 03:35:00,13.213,13.213,13.079,13.135,600000.0
2006-05-16 03:36:00,13.156,13.156,13.051,13.051,150000.0
2006-05-16 03:37:00,13.081,13.19,13.043,13.19,450000.0
2006-05-16 03:38:00,13.087,13.192,13.069,13.172,550000.0
2006-05-16 03:39:00,13.144,13.212,13.094,13.12,400000.0
2006-05-16 03:40:00,13.167,13.207,13.118,13.118,200000.0
2006-05-16 03:41:00,13.173,13.18,13.076,13.113,300000.0
2006-05-16 03:42:00,13.073,13.144,13.073,13.116,350000.0
2006-05-16 03:43:00,13.158,13.226,13.065,13.085,350000.0
2006-05-16 03:44:00,13.161,13.217,13.116,13.161,550000.0
2006-05-16 03:45:00,13.131,13.198,13.076,13.139,550000.0
2006-05-16 03:46:00,13.16,13.193,13.082,13.176,250000.0
2006-05-16 03:47:00,13.129,13.249,13.117,13.17,350000.0
2006-05-16 03:48:00,13.126,13.206,13.097,13.097,300000.0
2006-05-16 03:49:00,13.173,13.237,13.126,13.195,500000.0
2006-05-16 03:50:00,13.151,13.224,13.084,13.084,400000.0
2006-05-16 03:51:00,13.223,13.223,13.106,13.169,250000.0
2006-05-16 03:59:00,13.237,13.246,13.139,13.155,600000.0
2006-05-16 04:00:00,13.168,13.252,13.168,13.243,200000.0
2006-05-16 04:01:00,13.174,13.221,13.127,13.221,400000.0
2006-05-16 04:02:00,13.25,13.25,13.087,13.201,350000.0
2006-05-16 04:04:00,13.255,13.271,13.185,13.207,450000.0
2006-05-16 04:05:00,13.156,13.246,13.155,13.155,300000.0
2006-05-16 04:06:00,13.167,13.28,13.148,13.148,550000.0
2006-05-16 04:07:00,13.092,13.205,13.082,13.13,550000.0
2006-05-16 04:08:00,13.202,13.242,13.202,13.242,150000.0
2006-05-16 04:09:00,13.2,13.2,13.147,13.15,150000.0
2006-05-16 04:13:00,13.201,13.217,13.101,13.138,350000.0
2006-05-16 04:23:00,13.216,13.245,13.11,13.187,550000.0
2006-05-16 04:25:00,13.205,13.225,13.131,13.174,500000.0
2006-05-16 04:27:00,13.176,13.229,13.115,13.133,500000.0
2006-05-16 04:28:00,13.201,13.203,13.132,13.132,400000.0
2006-05-16 04:29:00,13.119,13.228,13.116,13.196,450000.0
2006-05-16 04:30:00,13.212,13.269,13.15,13.235,400000.0
2006-05-16 04:31:00,13.146,13.273,13.146,13.269,500000.0
2006-05-16 04:32:00,13.217,13.262,13.174,13.259,250000.0
2006-05-16 04:35:00,13.172,13.241,13.148,13.182,250000.0
2006-05-16 04:36:00,13.139,13.247,13.139,13.158,250000.0
2006-05-16 04:37:00,13.156,13.262,13.156,13.226,350000.0
2006-05-16 04:38:00,13.217,13.263,13.141,13.263,150000.0
2006-05-16 04:40:00,13.18,13.199,13.112,13.168,350000.0
2006-05-16 04:41:00,13.127,13.291,13.127,13.205,400000.0
2006-05-16 04:42:00,13.188,13.249,13.136,13.181,450000.0
2006-05-16 04:43:00,13.24,13.249,13.118,13.173,500000.0
2006-05-16 04:44:00,13.239,13.259,13.156,13.247,600000.0
2006-05-16 04:45:00,13.101,13.207,13.053,13.184,600000.0
2006-05-16 04:46:00,13.231,13.231,13.109,13.231,350000.0
2006-05-16 04:47:00,13.151,13.194,13.099,13.099,350000.0
2006-05-16 04:49:00,13.204,13.204,13.12,13.153,200000.0
2006-05-16 04:53:00,13.135,13.211,13.119,13.16,450000.0
2006-05-16 04:56:00,13.142,13.242,13.142,13.242,300000.0
2006-05-16 04:57:00,13.292,13.32,13.212,13.262,400000.0
2006-05-16 04:58:00,13.184,13.27,13.184,13.208,150000.0
2006-05-16 05:00:00,13.205,13.242,13.163,13.238,200000.0
2006-05-16 05:03:00,13.127,13.228,13.127,13.201,450000.0
2006-05-16 05:04:00,13.202,13.326,13.202,13.229,300000.0
2006-05-16 05:05:00,13.2,13.312,13.176,13.305,350000.0
2006-05-16 05:06:00,13.202,13.24,13.202,13.24,100000.0
2006-05-16 05:08:00,13.199,13.223,13.162,13.192,300000.0
2006-05-16 05:09:00,13.266,13.266,13.118,13.221,500000.0
2006-05-16 05:12:00,13.134,13.312,13.134,13.224,300000.0
2006-05-16 05:13:00,13.137,13.245,13.107,13.171,250000.0
2006-05-16 05:14:00,13.182,13.245,13.102,13.237,500000.0
2006-05-16 05:17:00,13.225,13.225,13.133,13.169,200000.0
2006-05-16 05:20:00,13.229,13.306,13.192,13.306,300000.0
2006-05-16 05:21:00,13.247,13.299,13.158,13.299,400000.0
2006-05-16 05:22:00,13.258,13.278,13.17,13.278,150000.0
2006-05-16 05:23:00,13.265,13.303,13.211,13.287,300000.0
2006-05-16 05:24:00,13.247,13.274,13.123,13.233,400000.0
2006-05-16 05:27:00,13.152,13.224,13.091,13.136,700000.0
2006-05-16 05:30:00,13.192,13.202,13.096,13.191,500000.0
2006-05-16 05:31:00,13.146,13.208,13.136,13.136,300000.0
2006-05-16 05:33:00,13.259,13.259,13.173,13.236,200000.0
2006-05-16 05:34:00,13.327,13.373,13.213,13.213,500000.0
2006-05-16 05:35:00,13.264,13.336,13.191,13.318,350000.0
2006-05-16 05:36:00,13.231,13.305,13.231,13.305,100000.0
2006-05-16 05:37:00,13.171,13.258,13.125,13.23,300000.0
2006-05-16 05:38:00,13.209,13.209,13.158,13.158,150000.0
2006-05-16 05:39:00,13.195,13.282,13.145,13.253,450000.0
2006-05-16 05:42:00,13.25,13.258,13.145,13.172,550000.0
2006-05-16 05:43:00,13.269,13.321,13.178,13.294,700000.0
2006-05-16 05:44:00,13.289,13.317,13.171,13.224,550000.0
2006-05-16 05:45:00,13.288,13.355,13.214,13.327,550000.0
2006-05-16 05:47:00,13.32,13.328,13.32,13.328,100000.0
2006-05-16 05:48:00,13.254,13.3,13.18,13.183,550000.0
2006-05-16 05:49:00,13.328,13.328,13.328,13.328,50000.0
2006-05-16 05:50:00,13.305,13.33,13.217,13.33,400000.0
2006-05-16 05:51:00,13.341,13.341,13.235,13.288,500000.0
2006-05-16 05:52:00,13.278,13.302,13.167,13.279,450000.0
2006-05-16 05:54:00,13.238,13.274,13.23,13.238,300000.0
2006-05-16 05:55:00,13.24,13.308,13.209,13.24,350000.0
2006-05-16 05:56:00,13.308,13.308,13.213,13.285,350000.0
2006-05-16 05:58:00,13.342,13.383,13.261,13.261,500000.0
2006-05-16 05:59:00,13.219,13.333,13.17,13.332,450000.0
2006-05-16 06:00:00,13.214,13.358,13.214,13.252,400000.0
2006-05-16 06:01:00,13.263,13.382,13.224,13.256,750000.0
2006-05-16 06:02:00,13.31,13.336,13.218,13.24,400000.0
2006-05-16 06:03:00,13.218,13.314,13.195,13.211,500000.0
2006-05-16 06:06:00,13.296,13.336,13.197,13.336,650000.0
2006-05-16 06:07:00,13.286,13.313,13.179,13.306,550000.0
2006-05-16 06:08:00,13.321,13.399,13.223,13.261,1000000.0
2006-05-16 06:09:00,13.315,13.334,13.23,13.233,550000.0
2006-05-16 06:10:00,13.331,13.331,13.246,13.262,450000.0
2006-05-16 06:11:00,13.26,13.286,13.238,13.286,250000.0
2006-05-16 06:12:00,13.28,13.339,13.213,13.213,700000.0
2006-05-16 06:14:00,13.342,13.342,13.222,13.262,500000.0
2006-05-16 06:16:00,13.243,13.338,13.227,13.334,350000.0
2006-05-16 06:17:00,13.349,13.349,13.312,13.312,150000.0
2006-05-16 06:18:00,13.402,13.402,13.321,13.321,100000.0
2006-05-16 06:19:00,13.416,13.416,13.255,13.401,500000.0
2006-05-16 06:20:00,13.424,13.434,13.306,13.369,350000.0
2006-05-16 06:21:00,13.327,13.409,13.27,13.372,350000.0
2006-05-16 06:22:00,13.361,13.428,13.314,13.316,400000.0
2006-05-16 06:23:00,13.418,13.438,13.298,13.333,300000.0
2006-05-16 06:24:00,13.407,13.448,13.336,13.362,350000.0
2006-05-16 06:25:00,13.358,13.408,13.329,13.397,250000.0
2006-05-16 06:26:00,13.397,13.397,13.299,13.299,550000.0
2006-05-16 06:27:00,13.401,13.401,13.249,13.377,350000.0
2006-05-16 06:29:00,13.416,13.416,13.297,13.352,150000.0
2006-05-16 06:30:00,13.391,13.402,13.273,13.402,400000.0
2006-05-16 06:31:00,13.392,13.429,13.32,13.335,550000.0
2006-05-16 06:34:00,13.343,13.447,13.343,13.428,450000.0
2006-05-16 06:35:00,13.349,13.424,13.338,13.424,300000.0
2006-05-16 06:36:00,13.36,13.381,13.311,13.367,250000.0
2006-05-16 06:37:00,13.415,13.424,13.281,13.415,750000.0
2006-05-16 06:38:00,13.316,13.397,13.241,13.379,650000.0
2006-05-16 06:39:00,13.312,13.394,13.312,13.333,400000.0
2006-05-16 06:40:00,13.334,13.416,13.314,13.406,450000.0
2006-05-16 06:41:00,13.426,13.426,13.38,13.382,400000.0
2006-05-16 06:43:00,13.377,13.377,13.324,13.324,100000.0
2006-05-16 06:44:00,13.366,13.366,13.307,13.326,200000.0
2006-05-16 06:45:00,13.321,13.401,13.297,13.297,300000.0
2006-05-16 06:46:00,13.409,13.412,13.268,13.268,350000.0
2006-05-16 06:47:00,13.39,13.39,13.246,13.344,550000.0
2006-05-16 06:48:00,13.223,13.373,13.223,13.26,350000.0
2006-05-16 06:50:00,13.323,13.331,13.274,13.331,200000.0
2006-05-16 06:51:00,13.325,13.368,13.294,13.312,450000.0
2006-05-16 06:52:00,13.266,13.349,13.266,13.338,300000.0
2006-05-16 06:53:00,13.28,13.332,13.224,13.224,300000.0
2006-05-16 06:54:00,13.326,13.326,13.24,13.29,550000.0
2006-05-16 06:56:00,13.297,13.314,13.187,13.225,400000.0
2006-05-16 06:58:00,13.329,13.329,13.208,13.238,350000.0
2006-05-16 06:59:00,13.281,13.289,13.246,13.246,200000.0
2006-05-16 07:00:00,13.294,13.31,13.208,13.287,400000.0
2006-05-16 07:02:00,13.285,13.285,13.193,13.229,200000.0
2006-05-16 07:08:00,13.202,13.324,13.202,13.265,400000.0
2006-05-16 07:09:00,13.233,13.317,13.21,13.317,450000.0
2006-05-16 07:11:00,13.235,13.295,13.196,13.201,650000.0
2006-05-16 07:14:00,13.235,13.287,13.228,13.248,350000.0
2006-05-16 07:15:00,13.153,13.248,13.153,13.206,400000.0
2006-05-16 07:16:00,13.257,13.301,13.256,13.301,400000.0
2006-05-16 07:17:00,13.199,13.268,13.167,13.262,400000.0
2006-05-16 07:18:00,13.264,13.279,13.211,13.276,400000.0
2006-05-16 07:19:00,13.204,13.3,13.189,13.27,550000.0
2006-05-16 07:20:00,13.312,13.312,13.236,13.304,300000.0
2006-05-16 07:22:00,13.3,13.337,13.238,13.319,400000.0
2006-05-16 07:23:00,13.231,13.298,13.202,13.273,500000.0
2006-05-16 07:25:00,13.161,13.298,13.161,13.205,550000.0
2006-05-16 07:27:00,13.211,13.211,13.211,13.211,50000.0
2006-05-16 07:29:00,13.213,13.308,13.187,13.293,250000.0
2006-05-16 07:30:00,13.29,13.341,13.264,13.341,300000.0
2006-05-16 07:31:00,13.34,13.359,13.28,13.337,250000.0
2006-05-16 07:32:00,13.286,13.342,13.261,13.296,250000.0
2006-05-16 07:33:00,13.31,13.334,13.225,13.225,350000.0
2006-05-16 07:34:00,13.346,13.346,13.239,13.318,350000.0
2006-05-16 07:35:00,13.288,13.314,13.168,13.301,550000.0
2006-05-16 07:36:00,13.255,13.324,13.255,13.282,500000.0
2006-05-16 07:37:00,13.223,13.398,13.223,13.306,450000.0
2006-05-16 07:38:00,13.296,13.296,13.205,13.28,400000.0
2006-05-16 07:39:00,13.292,13.296,13.197,13.296,350000.0
2006-05-16 07:40:00,13.253,13.276,13.153,13.276,450000.0
2006-05-16 07:42:00,13.218,13.303,13.192,13.301,400000.0
2006-05-16 07:43:00,13.2,13.302,13.163,13.279,450000.0
2006-05-16 07:44:00,13.278,13.293,13.165,13.206,350000.0
2006-05-16 07:45:00,13.162,13.239,13.1,13.239,400000.0
2006-05-16 07:46:00,13.152,13.224,13.152,13.224,300000.0
2006-05-16 07:47:00,13.224,13.224,13.124,13.194,150000.0
2006-05-16 07:48:00,13.182,13.202,13.111,13.13,400000.0
2006-05-16 07:49:00,13.184,13.229,13.108,13.138,400000.0
2006-05-16 07:50:00,13.213,13.239,13.145,13.239,250000.0
2006-05-16 07:51:00,13.157,13.277,13.157,13.236,600000.0
2006-05-16 07:52:00,13.219,13.241,13.122,13.153,500000.0
2006-05-16 07:53:00,13.105,13.229,13.093,13.164,350000.0
2006-05-16 07:54:00,13.108,13.194,13.026,13.109,550000.0
2006-05-16 07:55:00,13.113,13.169,13.078,13.088,400000.0
2006-05-16 07:56:00,13.11,13.142,13.063,13.063,400000.0
2006-05-16 07:57:00,13.04,13.057,13.04,13.057,100000.0
2006-05-16 07:58:00,13.077,13.183,13.065,13.065,350000.0
2006-05-16 07:59:00,13.043,13.052,12.924,13.012,250000.0
2006-05-16 08:00:00,12.906,13.018,12.906,12.914,500000.0
2006-05-16 08:01:00,12.915,12.985,12.811,12.811,350000.0
2006-05-16 08:02:00,12.827,12.934,12.804,12.881,750000.0
2006-05-16 08:03:00,12.85,12.93,12.809,12.866,450000.0
2006-05-16 08:04:00,12.829,12.93,12.797,12.859,350000.0
2006-05-16 08:05:00,12.829,12.909,12.767,12.848,550000.0
2006-05-16 08:06:00,12.826,12.953,12.826,12.892,400000.0
2006-05-16 08:07:00,12.958,12.958,12.812,12.874,500000.0
2006-05-16 08:08:00,12.796,12.949,12.796,12.822,650000.0
2006-05-16 08:09:00,12.826,12.879,12.769,12.805,500000.0
2006-05-16 08:10:00,12.88,12.882,12.807,12.807,250000.0
2006-05-16 08:11:00,12.873,12.873,12.745,12.845,300000.0
2006-05-16 08:12:00,12.864,12.902,12.745,12.767,500000.0
2006-05-16 08:13:00,12.897,12.942,12.813,12.813,400000.0
2006-05-16 08:14:00,12.773,12.895,12.749,12.781,400000.0
2006-05-16 08:15:00,12.778,12.894,12.778,12.894,250000.0
2006-05-16 08:16:00,12.802,12.859,12.787,12.816,350000.0
2006-05-16 08:17:00,12.785,12.883,12.765,12.844,650000.0
2006-05-16 08:18:00,12.836,12.907,12.781,12.829,550000.0
2006-05-16 08:19:00,12.769,12.851,12.769,12.819,250000.0
2006-05-16 08:20:00,12.924,12.924,12.772,12.868,550000.0
2006-05-16 08:21:00,12.823,12.915,12.798,12.825,550000.0
2006-05-16 08:22:00,12.777,12.894,12.75,12.753,350000.0
2006-05-16 08:25:00,12.741,12.877,12.741,12.861,350000.0
2006-05-16 08:27:00,12.739,12.791,12.736,12.791,250000.0
2006-05-16 08:28:00,12.81,12.837,12.731,12.805,450000.0
2006-05-16 08:29:00,12.716,12.855,12.696,12.855,400000.0
2006-05-16 08:33:00,12.861,12.901,12.765,12.86,400000.0
2006-05-16 08:34:00,12.814,12.842,12.753,12.784,300000.0
2006-05-16 08:35:00,12.778,12.847,12.74,12.825,300000.0
2006-05-16 08:36:00,12.821,12.821,12.673,12.704,500000.0
2006-05-16 08:37:00,12.759,12.832,12.722,12.806,250000.0
2006-05-16 08:38:00,12.813,12.821,12.668,12.702,650000.0
2006-05-16 08:39:00,12.735,12.796,12.675,12.675,400000.0
2006-05-16 08:40:00,12.766,12.821,12.713,12.75,250000.0
2006-05-16 08:42:00,12.784,12.784,12.692,12.755,450000.0
2006-05-16 08:43:00,12.76,12.772,12.711,12.761,400000.0
2006-05-16 08:44:00,12.723,12.768,12.713,12.768,350000.0
2006-05-16 08:47:00,12.794,12.823,12.679,12.74,550000.0
2006-05-16 08:48:00,12.681,12.743,12.681,12.726,450000.0
2006-05-16 08:51:00,12.772,12.821,12.709,12.758,350000.0
2006-05-16 08:52:00,12.701,12.81,12.701,12.787,450000.0
2006-05-16 08:54:00,12.837,12.858,12.764,12.764,350000.0
2006-05-16 08:57:00,12.801,12.843,12.722,12.789,550000.0
2006-05-16 08:59:00,12.819,12.819,12.664,12.77,500000.0
2006-05-16 09:00:00,12.767,12.823,12.684,12.694,550000.0
2006-05-16 09:01:00,12.698,12.698,12.698,12.698,50000.0
2006-05-16 09:03:00,12.731,12.806,12.693,12.693,300000.0
2006-05-16 09:04:00,12.775,12.833,12.676,12.807,400000.0
2006-05-16 09:05:00,12.75,12.788,12.669,12.782,400000.0
2006-05-16 09:06:00,12.762,12.815,12.703,12.748,350000.0
2006-05-16 09:07:00,12.666,12.78,12.648,12.78,400000.0
2006-05-16 09:08:00,12.799,12.848,12.759,12.769,250000.0
2006-05-16 09:09:00,12.761,12.903,12.757,12.757,450000.0
2006-05-16 09:10:00,12.831,12.839,12.719,12.835,350000.0
2006-05-16 09:11:00,12.841,12.842,12.761,12.793,550000.0
2006-05-16 09:12:00,12.853,12.853,12.735,12.76,550000.0
2006-05-16 09:13:00,12.779,12.865,12.726,12.865,450000.0
2006-05-16 09:14:00,12.853,12.916,12.812,12.812,500000.0
2006-05-16 09:15:00,12.821,12.883,12.782,12.854,350000.0
2006-05-16 09:16:00,12.804,12.892,12.757,12.793,350000.0
2006-05-16 09:18:00,12.878,12.932,12.811,12.913,400000.0
2006-05-16 09:19:00,12.967,12.978,12.868,12.977,450000.0
2006-05-16 09:20:00,12.907,12.984,12.865,12.865,450000.0
2006-05-16 09:21:00,12.912,12.964,12.881,12.961,550000.0
2006-05-16 09:22:00,12.896,12.911,12.827,12.911,250000.0
2006-05-16 09:23:00,12.842,12.944,12.808,12.893,450000.0
2006-05-16 09:24:00,12.8,12.908,12.8,12.869,400000.0
2006-05-16 09:26:00,12.926,12.926,12.91,12.91,100000.0
2006-05-16 09:27:00,12.915,12.991,12.866,12.866,250000.0
2006-05-16 09:28:00,12.903,12.957,12.869,12.956,350000.0
2006-05-16 09:29:00,12.879,13.017,12.879,13.001,300000.0
2006-05-16 09:30:00,12.909,13.0,12.861,13.0,400000.0
2006-05-16 09:31:00,13.003,13.014,12.948,13.014,400000.0
2006-05-16 09:32:00,13.02,13.072,12.98,13.072,250000.0
2006-05-16 09:33:00,13.025,13.055,12.891,13.055,450000.0
2006-05-16 09:34:00,13.028,13.062,12.922,13.016,550000.0
2006-05-16 09:35:00,12.966,13.074,12.966,13.072,350000.0
2006-05-16 09:36:00,12.976,13.099,12.947,12.947,500000.0
2006-05-16 09:37:00,13.014,13.066,12.928,13.034,400000.0
2006-05-16 09:38:00,12.994,13.088,12.939,13.042,450000.0
2006-05-16 09:39:00,13.044,13.044,12.872,13.008,500000.0
2006-05-16 09:40:00,12.942,13.081,12.915,12.915,550000.0
2006-05-16 09:41:00,12.981,13.026,12.924,12.924,350000.0
2006-05-16 09:42:00,13.01,13.024,12.932,12.948,400000.0
2006-05-16 09:43:00,13.042,13.045,12.93,13.017,550000.0
2006-05-16 09:45:00,12.976,13.012,12.866,13.012,550000.0
2006-05-16 09:46:00,12.955,12.955,12.925,12.925,100000.0
2006-05-16 09:47:00,12.909,13.004,12.909,12.981,300000.0
2006-05-16 09:48:00,13.039,13.05,12.927,12.968,450000.0
2006-05-16 09:49:00,12.973,13.013,12.881,12.932,350000.0
2006-05-16 09:50:00,12.934,13.069,12.892,12.931,500000.0
2006-05-16 09:51:00,12.996,12.996,12.871,12.871,350000.0
2006-05-16 09:52:00,12.959,12.959,12.807,12.902,400000.0
2006-05-16 09:53:00,12.781,12.927,12.781,12.807,400000.0
2006-05-16 09:55:00,12.904,12.976,12.839,12.876,400000.0
2006-05-16 09:56:00,12.875,12.998,12.858,12.956,400000.0
2006-05-16 09:57:00,12.831,12.924,12.783,12.924,500000.0
2006-05-16 09:58:00,12.863,12.959,12.856,12.895,400000.0
2006-05-16 09:59:00,12.898,12.999,12.871,12.994,450000.0
2006-05-16 10:00:00,12.941,12.941,12.793,12.927,550000.0
2006-05-16 10:02:00,12.843,12.947,12.843,12.889,350000.0
2006-05-16 10:03:00,12.874,12.899,12.792,12.813,400000.0
2006-05-16 10:04:00,12.887,12.907,12.819,12.844,400000.0
2006-05-16 10:05:00,12.764,12.904,12.737,12.904,400000.0
2006-05-16 10:06:00,12.856,12.889,12.793,12.889,450000.0
2006-05-16 10:08:00,12.863,12.864,12.74,12.864,300000.0
2006-05-16 10:09:00,12.865,12.875,12.736,12.873,450000.0
2006-05-16 10:10:00,12.871,12.947,12.796,12.921,550000.0
2006-05-16 10:11:00,12.9,12.9,12.76,12.765,500000.0
2006-05-16 10:12:00,12.888,12.888,12.774,12.851,350000.0
2006-05-16 10:13:00,12.839,12.938,12.797,12.813,500000.0
2006-05-16 10:18:00,12.768,12.929,12.768,12.777,450000.0
2006-05-16 10:19:00,12.814,12.899,12.788,12.836,400000.0
2006-05-16 10:22:00,12.734,12.904,12.734,12.824,400000.0
2006-05-16 10:24:00,12.919,12.954,12.809,12.934,900000.0
2006-05-16 10:26:00,12.921,12.921,12.806,12.806,350000.0
2006-05-16 10:27:00,12.883,12.908,12.798,12.908,450000.0
2006-05-16 10:29:00,12.908,12.908,12.735,12.843,900000.0
2006-05-16 10:30:00,12.763,12.838,12.71,12.776,400000.0
2006-05-16 10:32:00,12.794,12.84,12.704,12.829,700000.0
2006-05-16 10:33:00,12.826,12.86,12.723,12.86,400000.0
2006-05-16 10:39:00,12.849,12.951,12.772,12.802,650000.0
2006-05-16 10:40:00,12.927,12.937,12.826,12.936,550000.0
2006-05-16 10:41:00,12.94,12.98,12.858,12.866,350000.0
2006-05-16 10:43:00,12.929,12.957,12.805,12.842,400000.0
2006-05-16 10:44:00,12.906,12.94,12.795,12.925,900000.0
2006-05-16 10:45:00,12.957,13.022,12.886,12.98,350000.0
2006-05-16 10:46:00,13.026,13.111,13.001,13.105,400000.0
2006-05-16 10:47:00,13.06,13.083,12.944,12.944,350000.0
2006-05-16 10:48:00,12.978,13.069,12.93,13.069,450000.0
2006-05-16 10:49:00,13.054,13.054,12.945,12.945,600000.0
2006-05-16 10:50:00,13.04,13.088,12.969,12.969,800000.0
2006-05-16 10:52:00,13.054,13.107,12.938,13.062,950000.0
2006-05-16 10:53:00,13.017,13.076,12.956,13.0,500000.0
2006-05-16 10:54:00,13.049,13.063,12.953,13.063,400000.0
2006-05-16 10:55:00,13.055,13.073,12.944,13.038,800000.0
2006-05-16 10:56:00,13.025,13.091,12.951,13.067,400000.0
2006-05-16 10:57:00,13.037,13.075,12.972,13.05,450000.0
2006-05-16 10:58:00,12.958,13.035,12.901,13.002,350000.0
2006-05-16 11:00:00,13.031,13.128,12.979,13.015,350000.0
2006-05-16 11:01:00,12.968,13.099,12.955,13.058,500000.0
2006-05-16 11:02:00,13.105,13.105,12.955,13.024,400000.0
2006-05-16 11:03:00,13.007,13.093,12.955,13.004,550000.0
2006-05-16 11:04:00,13.096,13.096,12.992,13.083,400000.0
2006-05-16 11:05:00,12.928,13.086,12.928,12.981,550000.0
2006-05-16 11:06:00,13.037,13.054,12.931,12.933,350000.0
2006-05-16 11:07:00,13.007,13.054,12.938,13.054,450000.0
2006-05-16 11:08:00,12.926,13.021,12.9,13.021,350000.0
2006-05-16 11:09:00,13.008,13.008,12.888,12.982,500000.0
2006-05-16 11:10:00,12.89,13.009,12.89,12.937,400000.0
2006-05-16 11:11:00,13.004,13.039,12.922,13.026,350000.0
2006-05-16 11:12:00,13.051,13.097,12.982,13.059,550000.0
2006-05-16 11:14:00,13.011,13.107,12.979,13.083,400000.0
2006-05-16 11:16:00,12.998,13.064,12.981,13.064,500000.0
2006-05-16 11:17:00,13.065,13.065,12.951,13.06,350000.0
2006-05-16 11:18:00,12.978,13.023,12.978,13.004,350000.0
2006-05-16 11:19:00,12.985,13.131,12.975,13.077,550000.0
2006-05-16 11:20:00,13.016,13.064,12.934,12.957,400000.0
2006-05-16 11:21:00,13.04,13.04,12.907,13.006,450000.0
2006-05-16 11:22:00,13.036,13.057,12.903,12.903,400000.0
2006-05-16 11:24:00,12.981,13.048,12.923,13.005,550000.0
2006-05-16 11:25:00,12.932,13.041,12.928,12.928,550000.0
2006-05-16 11:26:00,13.021,13.029,12.922,13.029,400000.0
2006-05-16 11:30:00,13.036,13.06,12.927,12.927,500000.0
2006-05-16 11:32:00,12.998,13.042,12.933,12.933,450000.0
2006-05-16 11:33:00,12.893,13.014,12.888,12.968,350000.0
2006-05-16 11:35:00,13.011,13.06,12.923,12.994,450000.0
2006-05-16 11:36:00,12.964,13.06,12.926,12.984,550000.0
2006-05-16 11:39:00,12.987,13.06,12.947,12.967,350000.0
2006-05-16 11:40:00,12.983,13.069,12.949,13.016,400000.0
2006-05-16 11:41:00,12.935,13.027,12.935,12.98,350000.0
2006-05-16 11:42:00,12.945,13.052,12.945,13.043,350000.0
2006-05-16 11:46:00,13.047,13.098,12.963,12.99,400000.0
2006-05-16 11:47:00,13.025,13.09,12.936,13.041,500000.0
2006-05-16 11:48:00,13.025,13.056,12.964,13.052,400000.0
2006-05-16 11:49:00,13.015,13.023,12.905,12.976,350000.0
2006-05-16 11:50:00,13.02,13.064,12.952,13.064,350000.0
2006-05-16 11:52:00,12.958,13.063,12.906,13.061,450000.0
2006-05-16 11:53:00,12.932,13.102,12.932,12.957,400000.0
2006-05-16 11:54:00,13.057,13.1,12.988,13.052,550000.0
2006-05-16 11:56:00,13.029,13.067,12.98,12.98,350000.0
2006-05-16 11:57:00,13.035,13.044,12.934,13.009,450000.0
2006-05-16 11:58:00,12.938,13.05,12.921,13.05,350000.0
2006-05-16 11:59:00,13.028,13.069,12.929,12.943,450000.0
2006-05-16 12:00:00,12.972,12.995,12.897,12.897,350000.0
2006-05-16 12:01:00,13.022,13.05,12.949,12.968,500000.0
2006-05-16 12:03:00,12.923,13.023,12.902,13.005,550000.0
2006-05-16 12:04:00,13.004,13.074,12.963,12.963,350000.0
2006-05-16 12:06:00,13.062,13.076,13.007,13.076,350000.0
2006-05-16 12:07:00,13.089,13.132,12.975,13.039,450000.0
2006-05-16 12:08:00,13.065,13.087,12.981,13.087,450000.0
2006-05-16 12:09:00,12.985,13.074,12.981,13.012,350000.0
2006-05-16 12:10:00,13.07,13.12,13.012,13.053,400000.0
2006-05-16 12:11:00,13.033,13.067,12.963,12.983,300000.0
2006-05-16 12:13:00,13.039,13.087,12.969,13.046,400000.0
2006-05-16 12:17:00,13.058,13.096,13.037,13.096,400000.0
2006-05-16 12:18:00,13.063,13.063,12.942,12.965,450000.0
2006-05-16 12:20:00,13.013,13.096,12.959,13.027,500000.0
2006-05-16 12:26:00,13.092,13.105,12.987,13.039,450000.0
2006-05-16 12:27:00,13.097,13.143,13.012,13.102,550000.0
2006-05-16 12:29:00,13.089,13.095,12.921,12.973,500000.0
2006-05-16 12:32:00,12.982,13.124,12.982,12.985,550000.0
2006-05-16 12:34:00,12.968,13.128,12.968,13.008,450000.0
2006-05-16 12:37:00,13.119,13.119,12.992,13.013,500000.0
2006-05-16 12:38:00,13.095,13.13,13.003,13.068,450000.0
2006-05-16 12:40:00,13.067,13.109,13.005,13.032,450000.0
2006-05-16 12:41:00,13.074,13.111,12.994,13.098,450000.0
2006-05-16 12:42:00,12.982,13.12,12.982,13.031,550000.0
2006-05-16 12:43:00,13.0,13.047,12.942,12.961,500000.0
2006-05-16 12:44:00,12.989,13.006,12.878,12.91,450000.0
2006-05-16 12:45:00,12.973,13.08,12.928,13.008,400000.0
2006-05-16 12:46:00,12.995,13.128,12.948,12.948,500000.0
2006-05-16 12:49:00,12.978,13.06,12.945,12.959,450000.0
2006-05-16 12:51:00,12.936,13.071,12.912,13.071,500000.0
2006-05-16 12:52:00,13.022,13.108,12.994,13.066,500000.0
2006-05-16 12:53:00,12.985,13.109,12.985,13.049,500000.0
2006-05-16 12:54:00,13.047,13.053,12.941,12.998,450000.0
2006-05-16 12:56:00,13.04,13.076,12.959,12.968,450000.0
2006-05-16 12:57:00,13.06,13.123,12.961,12.961,400000.0
2006-05-16 12:58:00,13.02,13.135,12.969,13.008,400000.0
2006-05-16 12:59:00,13.053,13.071,12.967,13.071,450000.0
2006-05-16 13:01:00,12.956,13.077,12.949,13.053,400000.0
2006-05-16 13:02:00,13.012,13.123,13.012,13.071,400000.0
2006-05-16 13:03:00,13.054,13.106,12.997,12.997,450000.0
2006-05-16 13:04:00,13.089,13.178,13.051,13.051,450000.0
2006-05-16 13:06:00,13.137,13.137,12.981,13.083,450000.0
2006-05-16 13:08:00,13.038,13.213,13.017,13.112,400000.0
2006-05-16 13:09:00,13.206,13.206,13.074,13.078,450000.0
2006-05-16 13:10:00,13.156,13.264,13.099,13.146,500000.0
2006-05-16 13:11:00,13.138,13.164,13.11,13.143,400000.0
2006-05-16 13:12:00,13.166,13.182,13.068,13.068,550000.0
2006-05-16 13:13:00,13.188,13.188,13.066,13.166,450000.0
2006-05-16 13:14:00,13.067,13.212,13.067,13.212,350000.0
2006-05-16 13:15:00,13.162,13.271,13.102,13.188,400000.0
2006-05-16 13:16:00,13.176,13.176,13.061,13.176,350000.0
2006-05-16 13:17:00,13.203,13.204,13.127,13.201,450000.0
2006-05-16 13:18:00,13.097,13.246,13.097,13.213,400000.0
2006-05-16 13:19:00,13.139,13.229,13.108,13.119,400000.0
2006-05-16 13:20:00,13.097,13.17,13.06,13.134,500000.0
2006-05-16 13:22:00,13.101,13.203,13.088,13.116,400000.0
2006-05-16 13:23:00,13.152,13.228,13.101,13.106,350000.0
2006-05-16 13:25:00,13.202,13.223,13.139,13.223,350000.0
2006-05-16 13:27:00,13.111,13.178,13.097,13.178,500000.0
2006-05-16 13:30:00,13.218,13.218,13.065,13.09,450000.0
2006-05-16 13:31:00,13.053,13.173,13.033,13.173,450000.0
2006-05-16 13:32:00,13.14,13.227,13.087,13.087,500000.0
2006-05-16 13:33:00,13.13,13.215,13.108,13.161,350000.0
2006-05-16 13:34:00,13.149,13.292,13.149,13.174,350000.0
2006-05-16 13:36:00,13.203,13.279,13.141,13.212,450000.0
2006-05-16 13:38:00,13.183,13.277,13.159,13.254,400000.0
2006-05-16 13:41:00,13.143,13.25,13.143,13.244,400000.0
2006-05-16 13:42:00,13.219,13.223,13.136,13.208,350000.0
2006-05-16 13:45:00,13.129,13.234,13.1,13.218,400000.0
2006-05-16 13:52:00,13.244,13.244,13.119,13.224,350000.0
2006-05-16 13:53:00,13.135,13.217,13.081,13.142,450000.0
2006-05-16 13:54:00,13.179,13.243,13.127,13.227,400000.0
2006-05-16 13:55:00,13.184,13.23,13.136,13.168,350000.0
2006-05-16 13:57:00,13.141,13.194,13.081,13.081,400000.0
2006-05-16 13:58:00,13.082,13.182,13.082,13.181,350000.0
2006-05-16 13:59:00,13.121,13.121,13.015,13.015,250000.0
2006-05-16 14:00:00,13.115,13.155,13.044,13.091,350000.0
2006-05-16 14:02:00,13.157,13.157,13.021,13.098,350000.0
2006-05-16 14:03:00,13.134,13.142,13.058,13.118,350000.0
2006-05-16 14:04:00,13.044,13.167,13.044,13.156,350000.0
2006-05-16 14:05:00,13.053,13.159,12.997,13.116,350000.0
2006-05-16 14:06:00,13.129,13.145,13.037,13.125,350000.0
2006-05-16 14:07:00,13.113,13.151,13.028,13.114,400000.0
2006-05-16 14:08:00,13.061,13.139,13.013,13.091,400000.0
2006-05-16 14:09:00,13.01,13.089,12.995,13.04,550000.0
2006-05-16 14:10:00,13.036,13.163,13.036,13.085,350000.0
2006-05-16 14:12:00,13.148,13.17,13.123,13.17,450000.0
2006-05-16 14:14:00,13.073,13.172,13.037,13.115,500000.0
2006-05-16 14:15:00,13.093,13.257,13.093,13.108,500000.0
2006-05-16 14:16:00,13.07,13.171,13.04,13.136,450000.0
2006-05-16 14:17:00,13.151,13.153,13.062,13.095,450000.0
2006-05-16 14:19:00,13.15,13.184,13.047,13.184,500000.0
2006-05-16 14:20:00,13.087,13.197,13.087,13.096,350000.0
2006-05-16 14:21:00,13.069,13.169,13.044,13.106,450000.0
2006-05-16 14:22:00,13.138,13.19,13.022,13.022,450000.0
2006-05-16 14:23:00,13.086,13.169,13.086,13.105,400000.0
2006-05-16 14:24:00,13.172,13.182,13.102,13.182,400000.0
2006-05-16 14:25:00,13.108,13.206,13.108,13.144,350000.0
2006-05-16 14:26:00,13.135,13.219,13.064,13.116,350000.0
2006-05-16 14:27:00,13.102,13.191,13.019,13.191,400000.0
2006-05-16 14:28:00,13.162,13.169,13.05,13.131,400000.0
2006-05-16 14:29:00,13.138,13.19,13.059,13.165,350000.0
2006-05-16 14:30:00,13.13,13.211,13.085,13.085,550000.0
2006-05-16 14:31:00,13.155,13.289,13.155,13.272,400000.0
2006-05-16 14:32:00,13.269,13.313,13.24,13.296,500000.0
2006-05-16 14:33:00,13.337,13.401,13.273,13.312,500000.0
2006-05-16 14:34:00,13.343,13.384,13.253,13.259,450000.0
2006-05-16 14:35:00,13.346,13.406,13.292,13.333,350000.0
2006-05-16 14:36:00,13.385,13.417,13.312,13.417,400000.0
2006-05-16 14:37:00,13.326,13.44,13.273,13.44,550000.0
2006-05-16 14:38:00,13.413,13.443,13.34,13.416,400000.0
2006-05-16 14:39:00,13.399,13.441,13.28,13.297,500000.0
2006-05-16 14:40:00,13.339,13.361,13.243,13.32,400000.0
2006-05-16 14:41:00,13.292,13.402,13.279,13.348,550000.0
2006-05-16 14:42:00,13.251,13.374,13.245,13.337,400000.0
2006-05-16 14:43:00,13.328,13.381,13.192,13.381,500000.0
2006-05-16 14:44:00,13.307,13.417,13.307,13.417,450000.0
2006-05-16 14:45:00,13.425,13.428,13.358,13.403,400000.0
2006-05-16 14:46:00,13.399,13.432,13.287,13.29,350000.0
2006-05-16 14:47:00,13.349,13.403,13.294,13.363,350000.0
2006-05-16 14:48:00,13.349,13.426,13.32,13.393,400000.0
2006-05-16 14:49:00,13.408,13.474,13.281,13.281,500000.0
2006-05-16 14:50:00,13.297,13.361,13.234,13.234,400000.0
2006-05-16 14:51:00,13.332,13.35,13.23,13.302,350000.0
2006-05-16 14:52:00,13.352,13.352,13.268,13.295,450000.0
2006-05-16 14:53:00,13.263,13.34,13.222,13.281,400000.0
2006-05-16 14:54:00,13.173,13.331,13.173,13.226,550000.0
2006-05-16 14:55:00,13.291,13.291,13.172,13.172,450000.0
2006-05-16 14:56:00,13.263,13.272,13.14,13.241,550000.0
2006-05-16 14:57:00,13.291,13.308,13.176,13.251,450000.0
2006-05-16 14:58:00,13.198,13.288,13.192,13.259,400000.0
2006-05-16 14:59:00,13.229,13.354,13.209,13.354,550000.0
2006-05-16 15:00:00,13.201,13.318,13.197,13.238,450000.0
2006-05-16 15:01:00,13.309,13.354,13.205,13.272,450000.0
2006-05-16 15:02:00,13.184,13.322,13.149,13.315,450000.0
2006-05-16 15:03:00,13.343,13.391,13.249,13.353,500000.0
2006-05-16 15:04:00,13.261,13.35,13.23,13.231,550000.0
2006-05-16 15:05:00,13.207,13.32,13.207,13.226,550000.0
2006-05-16 15:06:00,13.287,13.299,13.278,13.281,400000.0
2006-05-16 15:07:00,13.234,13.332,13.191,13.278,350000.0
2006-05-16 15:08:00,13.197,13.344,13.197,13.303,500000.0
2006-05-16 15:09:00,13.335,13.335,13.208,13.229,450000.0
2006-05-16 15:10:00,13.263,13.346,13.207,13.264,400000.0
2006-05-16 15:11:00,13.285,13.441,13.267,13.267,500000.0
2006-05-16 15:12:00,13.255,13.336,13.255,13.281,250000.0
2006-05-16 15:13:00,13.363,13.408,13.311,13.404,400000.0
2006-05-16 15:14:00,13.38,13.387,13.261,13.387,300000.0
2006-05-16 15:15:00,13.266,13.385,13.266,13.311,400000.0
2006-05-16 15:16:00,13.296,13.394,13.253,13.312,550000.0
2006-05-16 15:17:00,13.335,13.375,13.246,13.316,450000.0
2006-05-16 15:18:00,13.371,13.371,13.247,13.316,400000.0
2006-05-16 15:19:00,13.332,13.377,13.28,13.33,450000.0
2006-05-16 15:20:00,13.285,13.38,13.285,13.38,400000.0
2006-05-16 15:21:00,13.347,13.403,13.254,13.403,400000.0
2006-05-16 15:22:00,13.366,13.409,13.326,13.355,450000.0
2006-05-16 15:23:00,13.315,13.392,13.315,13.368,400000.0
2006-05-16 15:24:00,13.355,13.395,13.264,13.383,350000.0
2006-05-16 15:25:00,13.397,13.397,13.293,13.33,350000.0
2006-05-16 15:26:00,13.248,13.344,13.238,13.238,550000.0
2006-05-16 15:27:00,13.245,13.358,13.243,13.282,350000.0
2006-05-16 15:28:00,13.292,13.401,13.287,13.375,350000.0
2006-05-16 15:29:00,13.316,13.38,13.303,13.31,250000.0
2006-05-16 15:30:00,13.332,13.372,13.208,13.315,450000.0
2006-05-16 15:31:00,13.224,13.351,13.222,13.222,500000.0
2006-05-16 15:32:00,13.235,13.297,13.204,13.291,450000.0
2006-05-16 15:33:00,13.272,13.291,13.201,13.291,400000.0
2006-05-16 15:34:00,13.193,13.322,13.19,13.19,400000.0
2006-05-16 15:35:00,13.252,13.304,13.22,13.258,400000.0
2006-05-16 15:36:00,13.297,13.337,13.211,13.337,550000.0
2006-05-16 15:37:00,13.225,13.307,13.204,13.302,400000.0
2006-05-16 15:38:00,13.264,13.374,13.264,13.293,450000.0
2006-05-16 15:39:00,13.258,13.378,13.226,13.296,400000.0
2006-05-16 15:40:00,13.277,13.42,13.27,13.27,450000.0
2006-05-16 15:41:00,13.221,13.351,13.221,13.3,400000.0
2006-05-16 15:42:00,13.345,13.345,13.259,13.279,350000.0
2006-05-16 15:43:00,13.299,13.349,13.222,13.225,450000.0
2006-05-16 15:44:00,13.352,13.384,13.272,13.345,350000.0
2006-05-16 15:45:00,13.36,13.374,13.268,13.359,450000.0
2006-05-16 15:46:00,13.275,13.389,13.238,13.267,400000.0
2006-05-16 15:47:00,13.359,13.397,13.259,13.28,550000.0
2006-05-16 15:48:00,13.303,13.368,13.265,13.281,350000.0
2006-05-16 15:49:00,13.333,13.37,13.299,13.36,350000.0
2006-05-16 15:50:00,13.288,13.424,13.288,13.38,550000.0
2006-05-16 15:51:00,13.354,13.401,13.268,13.28,350000.0
2006-05-16 15:52:00,13.27,13.385,13.248,13.248,350000.0
2006-05-16 15:53:00,13.381,13.387,13.276,13.333,500000.0
2006-05-16 15:54:00,13.334,13.357,13.28,13.357,450000.0
2006-05-16 15:55:00,13.262,13.422,13.262,13.356,500000.0
2006-05-16 15:56:00,13.215,13.353,13.215,13.288,450000.0
2006-05-16 15:57:00,13.289,13.344,13.286,13.335,450000.0
2006-05-16 15:58:00,13.324,13.392,13.293,13.39,500000.0
2006-05-16 15:59:00,13.39,13.394,13.271,13.299,450000.0
2006-05-16 16:00:00,13.374,13.445,13.267,13.35,500000.0
2006-05-16 16:01:00,13.376,13.402,13.286,13.286,400000.0
2006-05-16 16:02:00,13.319,13.464,13.319,13.38,550000.0
2006-05-16 16:03:00,13.462,13.531,13.402,13.425,450000.0
2006-05-16 16:04:00,13.351,13.535,13.351,13.436,550000.0
2006-05-16 16:05:00,13.46,13.483,13.324,13.324,250000.0
2006-05-16 16:06:00,13.36,13.471,13.331,13.419,350000.0
2006-05-16 16:07:00,13.364,13.467,13.355,13.355,500000.0
2006-05-16 16:08:00,13.33,13.489,13.33,13.386,550000.0
2006-05-16 16:09:00,13.325,13.485,13.325,13.485,350000.0
2006-05-16 16:10:00,13.444,13.506,13.352,13.473,500000.0
2006-05-16 16:11:00,13.313,13.471,13.313,13.325,500000.0
2006-05-16 16:12:00,13.359,13.429,13.327,13.374,350000.0
2006-05-16 16:13:00,13.364,13.466,13.331,13.466,450000.0
2006-05-16 16:14:00,13.463,13.463,13.316,13.369,500000.0
2006-05-16 16:15:00,13.438,13.452,13.272,13.272,350000.0
2006-05-16 16:16:00,13.342,13.456,13.304,13.434,550000.0
2006-05-16 16:17:00,13.445,13.466,13.342,13.342,350000.0
2006-05-16 16:18:00,13.464,13.469,13.336,13.448,400000.0
2006-05-16 16:19:00,13.336,13.473,13.333,13.473,400000.0
2006-05-16 16:20:00,13.484,13.484,13.314,13.34,550000.0
2006-05-16 16:21:00,13.353,13.419,13.292,13.418,500000.0
2006-05-16 16:22:00,13.435,13.435,13.326,13.381,450000.0
2006-05-16 16:23:00,13.344,13.424,13.319,13.319,400000.0
2006-05-16 16:24:00,13.402,13.46,13.307,13.457,550000.0
2006-05-16 16:25:00,13.432,13.47,13.381,13.466,350000.0
2006-05-16 16:26:00,13.415,13.415,13.282,13.298,550000.0
2006-05-16 16:27:00,13.417,13.497,13.367,13.367,550000.0
2006-05-16 16:29:00,13.322,13.445,13.309,13.425,550000.0
2006-05-16 16:30:00,13.328,13.429,13.299,13.391,550000.0
2006-05-16 16:31:00,13.336,13.447,13.289,13.354,400000.0
2006-05-16 16:32:00,13.392,13.437,13.285,13.418,450000.0
2006-05-16 16:33:00,13.328,13.435,13.328,13.352,350000.0
2006-05-16 16:34:00,13.355,13.423,13.325,13.422,350000.0
2006-05-16 16:35:00,13.325,13.416,13.262,13.31,500000.0
2006-05-16 16:36:00,13.388,13.389,13.293,13.306,500000.0
2006-05-16 16:37:00,13.38,13.414,13.297,13.307,500000.0
2006-05-16 16:38:00,13.236,13.38,13.236,13.249,450000.0
2006-05-16 16:39:00,13.294,13.385,13.264,13.335,500000.0
2006-05-16 16:40:00,13.226,13.338,13.226,13.295,250000.0
2006-05-16 16:41:00,13.282,13.368,13.273,13.273,350000.0
2006-05-16 16:42:00,13.27,13.378,13.258,13.363,500000.0
2006-05-16 16:43:00,13.242,13.377,13.242,13.268,350000.0
2006-05-16 16:44:00,13.364,13.407,13.258,13.258,400000.0
2006-05-16 16:45:00,13.267,13.327,13.267,13.288,400000.0
2006-05-16 16:46:00,13.271,13.334,13.255,13.327,350000.0
2006-05-16 16:47:00,13.25,13.37,13.214,13.249,600000.0
2006-05-16 16:48:00,13.332,13.39,13.268,13.285,500000.0
2006-05-16 16:49:00,13.321,13.358,13.225,13.225,450000.0
2006-05-16 16:50:00,13.282,13.327,13.226,13.226,250000.0
2006-05-16 16:51:00,13.338,13.343,13.225,13.238,400000.0
2006-05-16 16:52:00,13.277,13.355,13.232,13.355,450000.0
2006-05-16 16:53:00,13.287,13.372,13.267,13.312,350000.0
2006-05-16 16:54:00,13.314,13.38,13.255,13.278,450000.0
2006-05-16 16:55:00,13.36,13.36,13.247,13.273,550000.0
2006-05-16 16:56:00,13.261,13.328,13.203,13.203,400000.0
2006-05-16 16:57:00,13.223,13.335,13.223,13.24,450000.0
2006-05-16 16:58:00,13.264,13.347,13.246,13.303,500000.0
2006-05-16 16:59:00,13.261,13.356,13.259,13.264,400000.0
2006-05-16 17:00:00,13.322,13.322,13.214,13.214,350000.0
2006-05-16 17:01:00,13.237,13.325,13.198,13.234,500000.0
2006-05-16 17:02:00,13.245,13.325,13.237,13.316,400000.0
2006-05-16 17:03:00,13.294,13.324,13.23,13.268,500000.0
2006-05-16 17:04:00,13.213,13.322,13.174,13.236,350000.0
2006-05-16 17:05:00,13.298,13.298,13.163,13.253,400000.0
2006-05-16 17:06:00,13.312,13.346,13.227,13.299,350000.0
2006-05-16 17:07:00,13.293,13.33,13.193,13.257,500000.0
2006-05-16 17:08:00,13.197,13.345,13.197,13.279,500000.0
2006-05-16 17:09:00,13.317,13.319,13.175,13.247,500000.0
2006-05-16 17:10:00,13.322,13.368,13.255,13.324,350000.0
2006-05-16 17:11:00,13.369,13.416,13.263,13.263,400000.0
2006-05-16 17:12:00,13.362,13.43,13.301,13.301,400000.0
2006-05-16 17:13:00,13.278,13.388,13.238,13.377,450000.0
2006-05-16 17:14:00,13.281,13.32,13.186,13.312,550000.0
2006-05-16 17:15:00,13.189,13.289,13.162,13.223,350000.0
2006-05-16 17:16:00,13.27,13.27,13.148,13.257,450000.0
2006-05-16 17:17:00,13.304,13.318,13.201,13.239,450000.0
2006-05-16 17:18:00,13.258,13.276,13.184,13.275,350000.0
2006-05-16 17:19:00,13.174,13.312,13.159,13.257,450000.0
2006-05-16 17:20:00,13.214,13.305,13.174,13.187,350000.0
2006-05-16 17:21:00,13.173,13.283,13.143,13.283,350000.0
2006-05-16 17:22:00,13.197,13.314,13.067,13.067,350000.0
2006-05-16 17:23:00,13.083,13.21,13.083,13.21,550000.0
2006-05-16 17:24:00,13.242,13.262,13.148,13.172,350000.0
2006-05-16 17:25:00,13.263,13.283,13.181,13.283,400000.0
2006-05-16 17:26:00,13.181,13.309,13.161,13.268,450000.0
2006-05-16 17:27:00,13.278,13.282,13.173,13.256,400000.0
2006-05-16 17:28:00,13.202,13.262,13.117,13.117,550000.0
2006-05-16 17:29:00,13.134,13.266,13.134,13.266,500000.0
2006-05-16 17:30:00,13.147,13.268,13.147,13.268,450000.0
2006-05-16 17:31:00,13.231,13.305,13.156,13.225,600000.0
2006-05-16 17:32:00,13.109,13.236,13.109,13.199,400000.0
2006-05-16 17:33:00,13.199,13.222,13.116,13.198,400000.0
2006-05-16 17:34:00,13.18,13.281,13.13,13.246,450000.0
2006-05-16 17:35:00,13.171,13.223,13.101,13.169,500000.0
2006-05-16 17:36:00,13.19,13.267,13.136,13.228,450000.0
2006-05-16 17:37:00,13.225,13.24,13.109,13.168,550000.0
2006-05-16 17:38:00,13.137,13.27,13.137,13.199,400000.0
2006-05-16 17:39:00,13.259,13.282,13.165,13.189,350000.0
2006-05-16 17:40:00,13.213,13.358,13.213,13.316,500000.0
2006-05-16 17:41:00,13.232,13.317,13.202,13.317,250000.0
2006-05-16 17:42:00,13.189,13.285,13.164,13.261,500000.0
2006-05-16 17:43:00,13.297,13.307,13.157,13.194,400000.0
2006-05-16 17:44:00,13.299,13.35,13.226,13.295,450000.0
2006-05-16 17:45:00,13.22,13.299,13.198,13.246,550000.0
2006-05-16 17:46:00,13.201,13.237,13.158,13.191,400000.0
2006-05-16 17:47:00,13.277,13.284,13.148,13.22,400000.0
2006-05-16 17:48:00,13.296,13.297,13.199,13.297,400000.0
2006-05-16 17:49:00,13.246,13.281,13.189,13.245,350000.0
2006-05-16 17:50:00,13.256,13.289,13.165,13.165,550000.0
2006-05-16 17:51:00,13.167,13.211,13.08,13.162,550000.0
2006-05-16 17:52:00,13.241,13.26,13.138,13.14,350000.0
2006-05-16 17:53:00,13.216,13.258,13.187,13.187,500000.0
2006-05-16 17:54:00,13.192,13.279,13.15,13.279,350000.0
2006-05-16 17:56:00,13.173,13.293,13.173,13.201,400000.0
2006-05-16 17:57:00,13.269,13.299,13.224,13.28,400000.0
2006-05-16 17:59:00,13.201,13.296,13.191,13.296,350000.0
2006-05-16 18:00:00,13.171,13.292,13.171,13.28,350000.0
2006-05-16 18:01:00,13.279,13.329,13.203,13.239,450000.0
2006-05-16 18:02:00,13.204,13.335,13.201,13.314,500000.0
2006-05-16 18:03:00,13.301,13.331,13.252,13.297,350000.0
2006-05-16 18:04:00,13.386,13.402,13.22,13.272,400000.0
2006-05-16 18:05:00,13.27,13.427,13.27,13.427,550000.0
2006-05-16 18:06:00,13.375,13.41,13.281,13.281,450000.0
2006-05-16 18:07:00,13.426,13.426,13.291,13.404,400000.0
2006-05-16 18:08:00,13.388,13.448,13.293,13.379,550000.0
2006-05-16 18:09:00,13.372,13.412,13.284,13.368,350000.0
2006-05-16 18:10:00,13.315,13.373,13.262,13.262,400000.0
2006-05-16 18:11:00,13.292,13.419,13.249,13.403,450000.0
2006-05-16 18:12:00,13.347,13.446,13.308,13.356,500000.0
2006-05-16 18:13:00,13.341,13.432,13.295,13.427,350000.0
2006-05-16 18:14:00,13.324,13.457,13.324,13.433,400000.0
2006-05-16 18:15:00,13.376,13.439,13.303,13.303,450000.0
2006-05-16 18:16:00,13.309,13.433,13.287,13.3,400000.0
2006-05-16 18:17:00,13.37,13.433,13.285,13.376,500000.0
2006-05-16 18:18:00,13.349,13.438,13.296,13.296,500000.0
2006-05-16 18:19:00,13.359,13.384,13.315,13.384,350000.0
2006-05-16 18:20:00,13.313,13.408,13.269,13.335,400000.0
2006-05-16 18:21:00,13.298,13.372,13.266,13.349,550000.0
2006-05-16 18:22:00,13.265,13.358,13.265,13.299,400000.0
2006-05-16 18:23:00,13.363,13.376,13.264,13.355,400000.0
2006-05-16 18:24:00,13.331,13.377,13.259,13.367,400000.0
2006-05-16 18:25:00,13.279,13.362,13.245,13.285,500000.0
2006-05-16 18:26:00,13.316,13.389,13.271,13.376,550000.0
2006-05-16 18:27:00,13.36,13.36,13.217,13.238,250000.0
2006-05-16 18:28:00,13.319,13.359,13.237,13.359,350000.0
2006-05-16 18:29:00,13.309,13.388,13.257,13.388,350000.0
2006-05-16 18:30:00,13.351,13.365,13.227,13.318,450000.0
2006-05-16 18:31:00,13.361,13.361,13.284,13.349,350000.0
2006-05-16 18:32:00,13.292,13.362,13.221,13.275,450000.0
2006-05-16 18:40:00,13.335,13.346,13.217,13.279,250000.0
2006-05-16 18:43:00,13.288,13.34,13.204,13.34,400000.0
2006-05-16 18:50:00,13.312,13.312,13.212,13.253,200000.0
2006-05-16 18:52:00,13.284,13.349,13.192,13.349,550000.0
2006-05-16 18:54:00,13.344,13.407,13.344,13.407,150000.0
2006-05-16 18:55:00,13.36,13.466,13.329,13.414,350000.0
2006-05-16 18:56:00,13.496,13.507,13.367,13.428,250000.0
2006-05-16 18:57:00,13.461,13.461,13.344,13.394,450000.0
2006-05-16 18:58:00,13.416,13.474,13.376,13.423,350000.0
2006-05-16 18:59:00,13.363,13.467,13.363,13.448,450000.0
2006-05-16 19:00:00,13.413,13.531,13.355,13.531,350000.0
2006-05-16 19:02:00,13.431,13.475,13.375,13.375,650000.0
2006-05-16 19:03:00,13.476,13.51,13.411,13.437,800000.0
2006-05-16 19:04:00,13.51,13.513,13.42,13.478,350000.0
2006-05-16 19:05:00,13.5,13.544,13.401,13.517,450000.0
2006-05-16 19:06:00,13.52,13.562,13.442,13.478,500000.0
2006-05-16 19:07:00,13.403,13.479,13.342,13.399,600000.0
2006-05-16 19:08:00,13.419,13.54,13.419,13.493,500000.0
2006-05-16 19:09:00,13.372,13.535,13.372,13.443,650000.0
2006-05-16 19:10:00,13.464,13.51,13.397,13.51,350000.0
2006-05-16 19:11:00,13.431,13.5,13.398,13.435,400000.0
2006-05-16 19:13:00,13.444,13.489,13.341,13.349,450000.0
2006-05-16 19:14:00,13.361,13.467,13.347,13.467,600000.0
2006-05-16 19:15:00,13.498,13.5,13.394,13.5,550000.0
2006-05-16 19:16:00,13.503,13.503,13.447,13.465,350000.0
2006-05-16 19:17:00,13.504,13.523,13.457,13.523,150000.0
2006-05-16 19:18:00,13.403,13.544,13.403,13.499,350000.0
2006-05-16 19:19:00,13.503,13.537,13.397,13.537,500000.0
2006-05-16 19:20:00,13.521,13.557,13.461,13.531,350000.0
2006-05-16 19:21:00,13.549,13.549,13.469,13.469,350000.0
2006-05-16 19:22:00,13.491,13.503,13.403,13.443,450000.0
2006-05-16 19:23:00,13.477,13.566,13.44,13.44,450000.0
2006-05-16 19:24:00,13.588,13.588,13.436,13.525,400000.0
2006-05-16 19:25:00,13.493,13.581,13.471,13.546,350000.0
2006-05-16 19:27:00,13.556,13.556,13.471,13.504,200000.0
2006-05-16 19:30:00,13.568,13.568,13.396,13.449,400000.0
2006-05-16 19:31:00,13.483,13.53,13.42,13.49,500000.0
2006-05-16 19:32:00,13.501,13.552,13.442,13.481,500000.0
2006-05-16 19:33:00,13.543,13.586,13.485,13.532,550000.0
2006-05-16 19:41:00,13.547,13.547,13.462,13.495,200000.0
2006-05-16 19:47:00,13.473,13.55,13.426,13.478,500000.0
2006-05-16 19:48:00,13.499,13.499,13.437,13.44,150000.0
2006-05-16 19:51:00,13.503,13.503,13.403,13.443,200000.0
2006-05-16 20:03:00,13.541,13.541,13.46,13.46,100000.0
2006-05-16 20:04:00,13.567,13.588,13.51,13.51,150000.0
2006-05-16 20:05:00,13.595,13.608,13.489,13.599,400000.0
2006-05-16 20:07:00,13.481,13.532,13.463,13.509,250000.0
2006-05-16 20:08:00,13.579,13.579,13.533,13.533,100000.0
2006-05-16 20:10:00,13.533,13.579,13.476,13.506,450000.0
2006-05-16 20:11:00,13.535,13.565,13.463,13.468,550000.0
2006-05-16 20:12:00,13.587,13.596,13.475,13.556,500000.0
2006-05-16 20:13:00,13.514,13.579,13.468,13.579,150000.0
2006-05-16 20:15:00,13.511,13.523,13.402,13.435,550000.0
2006-05-16 20:16:00,13.489,13.546,13.466,13.544,300000.0
2006-05-16 20:17:00,13.431,13.569,13.429,13.488,600000.0
2006-05-16 20:18:00,13.547,13.618,13.484,13.512,450000.0
2006-05-16 20:19:00,13.475,13.517,13.462,13.462,200000.0
2006-05-16 20:21:00,13.408,13.558,13.408,13.447,400000.0
2006-05-16 20:23:00,13.366,13.529,13.36,13.529,350000.0
2006-05-16 20:25:00,13.521,13.533,13.395,13.49,600000.0
2006-05-16 20:26:00,13.558,13.56,13.434,13.557,500000.0
2006-05-16 20:29:00,13.472,13.567,13.43,13.474,350000.0
2006-05-16 20:30:00,13.523,13.523,13.429,13.429,150000.0
2006-05-16 20:31:00,13.538,13.538,13.454,13.533,350000.0
2006-05-16 20:34:00,13.552,13.552,13.423,13.449,200000.0
2006-05-16 20:35:00,13.435,13.47,13.435,13.47,100000.0
2006-05-16 20:36:00,13.415,13.506,13.415,13.48,300000.0
2006-05-16 20:37:00,13.409,13.54,13.409,13.54,100000.0
2006-05-16 20:39:00,13.573,13.573,13.485,13.517,300000.0
2006-05-16 20:40:00,13.516,13.516,13.461,13.461,100000.0
2006-05-16 20:43:00,13.544,13.544,13.414,13.544,400000.0
2006-05-16 20:44:00,13.51,13.585,13.468,13.569,300000.0
2006-05-16 20:45:00,13.552,13.565,13.45,13.561,300000.0
2006-05-16 20:46:00,13.511,13.511,13.452,13.503,150000.0
2006-05-16 20:47:00,13.466,13.528,13.466,13.528,100000.0
2006-05-16 20:48:00,13.492,13.526,13.418,13.524,400000.0
2006-05-16 20:53:00,13.498,13.514,13.418,13.448,300000.0
2006-05-16 20:54:00,13.492,13.529,13.397,13.481,450000.0
2006-05-16 20:55:00,13.432,13.552,13.425,13.552,400000.0
2006-05-16 20:56:00,13.417,13.532,13.417,13.532,100000.0
2006-05-16 21:10:00,13.415,13.559,13.415,13.437,500000.0
2006-05-16 21:19:00,13.411,13.524,13.405,13.48,350000.0
2006-05-16 21:21:00,13.401,13.447,13.388,13.447,200000.0
2006-05-16 21:22:00,13.517,13.531,13.501,13.515,250000.0
2006-05-16 21:23:00,13.449,13.471,13.371,13.471,400000.0
2006-05-16 21:24:00,13.438,13.491,13.351,13.412,200000.0
2006-05-16 21:25:00,13.423,13.423,13.32,13.331,500000.0
2006-05-16 21:26:00,13.452,13.452,13.311,13.311,250000.0
2006-05-16 21:27:00,13.367,13.438,13.321,13.321,400000.0
2006-05-16 21:29:00,13.334,13.418,13.318,13.376,250000.0
2006-05-16 21:30:00,13.345,13.482,13.326,13.378,400000.0
2006-05-16 21:31:00,13.453,13.453,13.417,13.417,100000.0
2006-05-16 21:32:00,13.342,13.456,13.33,13.422,450000.0
2006-05-16 21:33:00,13.434,13.468,13.345,13.345,250000.0
2006-05-16 21:34:00,13.482,13.482,13.356,13.446,550000.0
2006-05-16 21:36:00,13.355,13.406,13.355,13.402,200000.0
2006-05-16 21:37:00,13.33,13.404,13.33,13.404,200000.0
2006-05-16 21:38:00,13.442,13.442,13.408,13.408,100000.0
2006-05-16 21:39:00,13.419,13.448,13.396,13.448,150000.0
2006-05-16 21:40:00,13.404,13.404,13.404,13.404,50000.0
2006-05-16 21:41:00,13.432,13.432,13.308,13.308,350000.0
2006-05-16 21:42:00,13.418,13.473,13.351,13.417,500000.0
2006-05-16 21:43:00,13.408,13.471,13.356,13.426,450000.0
2006-05-16 21:44:00,13.401,13.409,13.271,13.292,600000.0
2006-05-16 21:45:00,13.316,13.46,13.316,13.424,300000.0
2006-05-16 21:46:00,13.391,13.434,13.291,13.434,600000.0
2006-05-16 21:47:00,13.432,13.465,13.324,13.465,300000.0
2006-05-16 21:48:00,13.436,13.469,13.377,13.444,500000.0
2006-05-16 21:50:00,13.403,13.456,13.352,13.397,350000.0
2006-05-16 21:51:00,13.432,13.491,13.392,13.465,300000.0
2006-05-16 21:53:00,13.446,13.446,13.34,13.378,200000.0
2006-05-16 21:55:00,13.44,13.448,13.319,13.415,450000.0
2006-05-16 21:57:00,13.411,13.425,13.281,13.349,600000.0
2006-05-16 21:59:00,13.442,13.463,13.361,13.394,250000.0
2006-05-16 22:00:00,13.34,13.485,13.34,13.485,250000.0
2006-05-16 22:01:00,13.326,13.449,13.326,13.363,400000.0
2006-05-16 22:02:00,13.347,13.478,13.347,13.478,150000.0
2006-05-16 22:03:00,13.402,13.402,13.347,13.347,100000.0
2006-05-16 22:04:00,13.448,13.483,13.391,13.391,200000.0
2006-05-16 22:05:00,13.454,13.454,13.413,13.413,100000.0
2006-05-16 22:07:00,13.47,13.47,13.343,13.343,400000.0
2006-05-16 22:08:00,13.388,13.483,13.367,13.378,350000.0
2006-05-16 22:11:00,13.476,13.476,13.425,13.425,150000.0
2006-05-16 22:12:00,13.4,13.454,13.4,13.406,200000.0
2006-05-16 22:13:00,13.445,13.498,13.414,13.48,400000.0
2006-05-16 22:14:00,13.399,13.508,13.399,13.472,300000.0
2006-05-16 22:15:00,13.36,13.473,13.36,13.447,450000.0
2006-05-16 22:17:00,13.473,13.473,13.389,13.423,200000.0
2006-05-16 22:19:00,13.481,13.481,13.354,13.441,500000.0
2006-05-16 22:20:00,13.404,13.541,13.404,13.468,300000.0
2006-05-16 22:27:00,13.369,13.496,13.367,13.449,350000.0
2006-05-16 22:28:00,13.401,13.495,13.401,13.495,400000.0
2006-05-16 22:29:00,13.48,13.506,13.421,13.502,650000.0
2006-05-16 22:31:00,13.439,13.452,13.413,13.416,200000.0
2006-05-16 22:32:00,13.427,13.492,13.424,13.472,250000.0
2006-05-16 22:33:00,13.386,13.453,13.37,13.418,450000.0
2006-05-16 22:35:00,13.47,13.483,13.426,13.44,300000.0
2006-05-16 22:36:00,13.494,13.496,13.409,13.474,350000.0
2006-05-16 22:37:00,13.521,13.521,13.397,13.506,700000.0
2006-05-16 22:39:00,13.487,13.487,13.404,13.435,200000.0
2006-05-16 22:42:00,13.404,13.525,13.404,13.513,500000.0
2006-05-16 22:44:00,13.401,13.516,13.375,13.509,550000.0
2006-05-16 22:45:00,13.372,13.504,13.372,13.461,200000.0
2006-05-16 22:46:00,13.492,13.569,13.436,13.517,500000.0
2006-05-16 22:48:00,13.505,13.505,13.42,13.454,200000.0
2006-05-16 22:55:00,13.421,13.541,13.421,13.505,350000.0
2006-05-16 22:56:00,13.444,13.5,13.405,13.405,800000.0
2006-05-16 22:57:00,13.392,13.489,13.364,13.489,500000.0
2006-05-16 22:58:00,13.477,13.535,13.418,13.436,450000.0
2006-05-16 23:02:00,13.424,13.563,13.41,13.453,700000.0
2006-05-16 23:06:00,13.521,13.538,13.463,13.493,300000.0
2006-05-16 23:07:00,13.462,13.518,13.433,13.518,150000.0
2006-05-16 23:13:00,13.461,13.518,13.414,13.449,300000.0
2006-05-16 23:14:00,13.496,13.496,13.395,13.463,150000.0
2006-05-16 23:36:00,13.486,13.486,13.402,13.435,200000.0
2006-05-16 23:37:00,13.389,13.493,13.389,13.493,150000.0
2006-05-16 23:40:00,13.466,13.524,13.422,13.422,300000.0
2006-05-16 23:41:00,13.528,13.528,13.458,13.468,350000.0
2006-05-16 23:43:00,13.466,13.469,13.346,13.391,400000.0
2006-05-16 23:44:00,13.446,13.464,13.412,13.434,250000.0
2006-05-16 23:46:00,13.45,13.481,13.373,13.447,350000.0
2006-05-16 23:47:00,13.403,13.458,13.383,13.384,250000.0
2006-05-16 23:53:00,13.443,13.443,13.343,13.383,200000.0
2006-05-16 23:56:00,13.465,13.465,13.373,13.409,200000.0
2006-05-16 23:59:00,13.439,13.466,13.347,13.382,450000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.19,300000.0
2006-05-17 00:01:00,13.492,13.492,13.467,13.467,300000.0
2006-05-17 00:03:00,13.476,13.476,13.397,13.432,200000.0
2006-05-17 00:07:00,13.472,13.472,13.373,13.413,200000.0
2006-05-17 00:12:00,13.461,13.478,13.378,13.478,350000.0
2006-05-17 00:28:00,13.516,13.516,13.4,13.4,100000.0
2006-05-17 00:43:00,13.476,13.518,13.397,13.421,400000.0
2006-05-17 00:45:00,13.472,13.509,13.388,13.422,450000.0
2006-05-17 00:46:00,13.479,13.51,13.354,13.436,400000.0
2006-05-17 00:49:00,13.419,13.497,13.368,13.38,300000.0
2006-05-17 00:52:00,13.475,13.475,13.375,13.414,200000.0
2006-05-17 00:58:00,13.469,13.469,13.368,13.406,250000.0
2006-05-17 01:02:00,13.427,13.478,13.384,13.478,650000.0
2006-05-17 01:06:00,13.459,13.476,13.396,13.439,400000.0
2006-05-17 01:08:00,13.389,13.471,13.356,13.428,300000.0
2006-05-17 01:09:00,13.371,13.44,13.371,13.44,400000.0
2006-05-17 01:10:00,13.391,13.46,13.374,13.46,200000.0
2006-05-17 01:14:00,13.424,13.424,13.324,13.363,200000.0
2006-05-17 01:21:00,13.424,13.486,13.38,13.38,300000.0
2006-05-17 01:23:00,13.424,13.424,13.324,13.363,200000.0
2006-05-17 01:25:00,13.43,13.43,13.42,13.423,150000.0
2006-05-17 01:28:00,13.498,13.498,13.471,13.477,300000.0
2006-05-17 01:37:00,13.462,13.462,13.348,13.408,600000.0
2006-05-17 01:38:00,13.427,13.473,13.35,13.441,350000.0
2006-05-17 01:40:00,13.468,13.468,13.338,13.411,250000.0
2006-05-17 01:42:00,13.343,13.462,13.34,13.367,400000.0
2006-05-17 01:45:00,13.416,13.458,13.306,13.35,300000.0
2006-05-17 01:46:00,13.311,13.412,13.281,13.385,500000.0
2006-05-17 01:47:00,13.36,13.39,13.33,13.39,350000.0
2006-05-17 01:48:00,13.33,13.433,13.322,13.399,550000.0
2006-05-17 01:51:00,13.435,13.435,13.318,13.359,400000.0
2006-05-17 01:52:00,13.441,13.441,13.421,13.421,100000.0
2006-05-17 01:53:00,13.35,13.433,13.35,13.396,500000.0
2006-05-17 01:54:00,13.414,13.501,13.345,13.345,400000.0
2006-05-17 01:55:00,13.41,13.477,13.391,13.477,200000.0
2006-05-17 01:56:00,13.434,13.468,13.352,13.368,400000.0
2006-05-17 01:57:00,13.43,13.43,13.305,13.339,250000.0
2006-05-17 01:58:00,13.384,13.456,13.375,13.375,300000.0
2006-05-17 02:00:00,13.369,13.491,13.305,13.491,650000.0
2006-05-17 02:01:00,13.44,13.52,13.39,13.438,450000.0
2006-05-17 02:02:00,13.47,13.504,13.362,13.413,950000.0
2006-05-17 02:03:00,13.4,13.486,13.398,13.486,300000.0
2006-05-17 02:04:00,13.465,13.533,13.371,13.371,650000.0
2006-05-17 02:05:00,13.46,13.489,13.431,13.489,200000.0
2006-05-17 02:06:00,13.402,13.516,13.402,13.434,250000.0
2006-05-17 02:07:00,13.424,13.492,13.39,13.427,450000.0
2006-05-17 02:08:00,13.429,13.538,13.4,13.538,500000.0
2006-05-17 02:09:00,13.496,13.617,13.487,13.499,300000.0
2006-05-17 02:10:00,13.49,13.645,13.49,13.528,400000.0
2006-05-17 02:11:00,13.544,13.621,13.539,13.591,350000.0
2006-05-17 02:12:00,13.62,13.643,13.519,13.526,500000.0
2006-05-17 02:13:00,13.581,13.624,13.532,13.609,450000.0
2006-05-17 02:14:00,13.582,13.689,13.532,13.533,1050000.0
2006-05-17 02:15:00,13.617,13.654,13.502,13.606,1000000.0
2006-05-17 02:16:00,13.587,13.676,13.54,13.54,550000.0
2006-05-17 02:17:00,13.541,13.701,13.541,13.58,750000.0
2006-05-17 02:18:00,13.53,13.711,13.53,13.573,800000.0
2006-05-17 02:19:00,13.555,13.655,13.504,13.537,450000.0
2006-05-17 02:20:00,13.533,13.647,13.52,13.59,550000.0
2006-05-17 02:21:00,13.58,13.706,13.58,13.669,600000.0
2006-05-17 02:22:00,13.72,13.72,13.621,13.668,350000.0
2006-05-17 02:23:00,13.703,13.703,13.604,13.673,750000.0
2006-05-17 02:24:00,13.633,13.68,13.587,13.587,350000.0
2006-05-17 02:25:00,13.605,13.719,13.601,13.684,600000.0
2006-05-17 02:26:00,13.687,13.725,13.584,13.725,800000.0
2006-05-17 02:27:00,13.705,13.705,13.491,13.556,900000.0
2006-05-17 02:28:00,13.486,13.64,13.486,13.64,650000.0
2006-05-17 02:29:00,13.505,13.657,13.505,13.551,700000.0
2006-05-17 02:30:00,13.546,13.671,13.52,13.671,450000.0
2006-05-17 02:31:00,13.592,13.672,13.533,13.561,650000.0
2006-05-17 02:32:00,13.545,13.65,13.545,13.65,200000.0
2006-05-17 02:33:00,13.546,13.626,13.496,13.626,400000.0
2006-05-17 02:34:00,13.637,13.639,13.508,13.508,400000.0
2006-05-17 02:35:00,13.555,13.664,13.555,13.664,250000.0
2006-05-17 02:36:00,13.531,13.644,13.53,13.639,350000.0
2006-05-17 02:37:00,13.528,13.641,13.528,13.553,600000.0
2006-05-17 02:38:00,13.583,13.638,13.583,13.628,400000.0
2006-05-17 02:39:00,13.571,13.614,13.529,13.537,500000.0
2006-05-17 02:40:00,13.515,13.645,13.515,13.533,450000.0
2006-05-17 02:41:00,13.636,13.644,13.556,13.594,200000.0
2006-05-17 02:42:00,13.673,13.673,13.549,13.557,550000.0
2006-05-17 02:43:00,13.623,13.697,13.565,13.658,550000.0
2006-05-17 02:44:00,13.64,13.661,13.517,13.609,650000.0
2006-05-17 02:45:00,13.638,13.658,13.51,13.658,350000.0
2006-05-17 02:46:00,13.578,13.671,13.578,13.658,500000.0
2006-05-17 02:47:00,13.661,13.676,13.58,13.665,400000.0
2006-05-17 02:48:00,13.619,13.63,13.588,13.588,200000.0
2006-05-17 02:49:00,13.556,13.665,13.527,13.538,550000.0
2006-05-17 02:50:00,13.567,13.674,13.557,13.557,450000.0
2006-05-17 02:51:00,13.679,13.705,13.548,13.6,850000.0
2006-05-17 02:52:00,13.593,13.647,13.551,13.638,500000.0
2006-05-17 02:53:00,13.64,13.64,13.516,13.604,300000.0
2006-05-17 02:54:00,13.567,13.628,13.509,13.628,350000.0
2006-05-17 02:55:00,13.55,13.646,13.535,13.58,350000.0
2006-05-17 02:57:00,13.66,13.661,13.556,13.615,400000.0
2006-05-17 02:58:00,13.629,13.638,13.542,13.636,350000.0
2006-05-17 02:59:00,13.61,13.651,13.53,13.549,500000.0
2006-05-17 03:00:00,13.615,13.653,13.547,13.565,550000.0
2006-05-17 03:01:00,13.534,13.661,13.519,13.647,350000.0
2006-05-17 03:02:00,13.589,13.642,13.54,13.62,200000.0
2006-05-17 03:03:00,13.583,13.655,13.56,13.61,400000.0
2006-05-17 03:04:00,13.607,13.643,13.519,13.637,500000.0
2006-05-17 03:05:00,13.513,13.599,13.452,13.599,400000.0
2006-05-17 03:06:00,13.476,13.579,13.476,13.579,400000.0
2006-05-17 03:07:00,13.487,13.652,13.487,13.51,400000.0
2006-05-17 03:08:00,13.526,13.598,13.488,13.598,250000.0
2006-05-17 03:09:00,13.599,13.612,13.495,13.495,550000.0
2006-05-17 03:10:00,13.561,13.606,13.517,13.555,500000.0
2006-05-17 03:11:00,13.579,13.595,13.434,13.539,700000.0
2006-05-17 03:12:00,13.468,13.603,13.448,13.584,500000.0
2006-05-17 03:13:00,13.436,13.537,13.384,13.463,350000.0
2006-05-17 03:14:00,13.401,13.558,13.401,13.443,400000.0
2006-05-17 03:15:00,13.546,13.595,13.495,13.595,450000.0
2006-05-17 03:16:00,13.495,13.598,13.479,13.584,400000.0
2006-05-17 03:17:00,13.588,13.588,13.58,13.58,100000.0
2006-05-17 03:18:00,13.563,13.598,13.485,13.486,350000.0
2006-05-17 03:19:00,13.557,13.654,13.52,13.531,800000.0
2006-05-17 03:20:00,13.541,13.609,13.478,13.478,950000.0
2006-05-17 03:21:00,13.541,13.628,13.53,13.569,350000.0
2006-05-17 03:22:00,13.664,13.716,13.55,13.647,600000.0
2006-05-17 03:23:00,13.554,13.647,13.527,13.613,400000.0
2006-05-17 03:24:00,13.563,13.664,13.534,13.534,400000.0
2006-05-17 03:25:00,13.609,13.625,13.518,13.531,400000.0
2006-05-17 03:26:00,13.575,13.679,13.54,13.642,550000.0
2006-05-17 03:27:00,13.525,13.617,13.481,13.617,750000.0
2006-05-17 03:28:00,13.672,13.672,13.55,13.577,550000.0
2006-05-17 03:30:00,13.625,13.625,13.529,13.557,400000.0
2006-05-17 03:31:00,13.628,13.652,13.547,13.631,500000.0
2006-05-17 03:32:00,13.617,13.718,13.597,13.65,350000.0
2006-05-17 03:33:00,13.628,13.684,13.587,13.64,550000.0
2006-05-17 03:34:00,13.591,13.715,13.591,13.682,250000.0
2006-05-17 03:35:00,13.713,13.713,13.573,13.707,650000.0
2006-05-17 03:36:00,13.671,13.672,13.572,13.572,300000.0
2006-05-17 03:37:00,13.61,13.674,13.569,13.674,400000.0
2006-05-17 03:38:00,13.668,13.721,13.559,13.608,400000.0
2006-05-17 03:39:00,13.673,13.698,13.563,13.673,400000.0
2006-05-17 03:40:00,13.641,13.674,13.582,13.649,350000.0
2006-05-17 03:42:00,13.574,13.662,13.574,13.625,500000.0
2006-05-17 03:43:00,13.707,13.707,13.54,13.585,300000.0
2006-05-17 03:44:00,13.665,13.665,13.643,13.65,200000.0
2006-05-17 03:45:00,13.622,13.687,13.609,13.677,400000.0
2006-05-17 03:46:00,13.674,13.732,13.62,13.723,350000.0
2006-05-17 03:47:00,13.708,13.713,13.589,13.656,450000.0
2006-05-17 03:48:00,13.668,13.705,13.585,13.585,350000.0
2006-05-17 03:49:00,13.643,13.707,13.57,13.707,600000.0
2006-05-17 03:50:00,13.598,13.716,13.598,13.606,350000.0
2006-05-17 03:51:00,13.634,13.694,13.586,13.651,450000.0
2006-05-17 03:52:00,13.697,13.718,13.659,13.684,250000.0
2006-05-17 03:53:00,13.614,13.692,13.581,13.581,400000.0
2006-05-17 03:54:00,13.607,13.709,13.607,13.709,450000.0
2006-05-17 03:55:00,13.585,13.74,13.585,13.691,450000.0
2006-05-17 03:56:00,13.657,13.678,13.586,13.6,450000.0
2006-05-17 03:57:00,13.683,13.702,13.621,13.621,350000.0
2006-05-17 03:58:00,13.672,13.713,13.588,13.657,800000.0
2006-05-17 03:59:00,13.673,13.72,13.6,13.693,500000.0
2006-05-17 04:00:00,13.609,13.701,13.582,13.701,450000.0
2006-05-17 04:01:00,13.663,13.704,13.567,13.704,350000.0
2006-05-17 04:02:00,13.676,13.698,13.658,13.673,350000.0
2006-05-17 04:03:00,13.687,13.717,13.613,13.716,400000.0
2006-05-17 04:04:00,13.691,13.697,13.595,13.671,400000.0
2006-05-17 04:05:00,13.636,13.696,13.617,13.667,400000.0
2006-05-17 04:06:00,13.601,13.702,13.601,13.684,550000.0
2006-05-17 04:07:00,13.617,13.724,13.616,13.618,400000.0
2006-05-17 04:08:00,13.696,13.73,13.632,13.678,500000.0
2006-05-17 04:11:00,13.595,13.717,13.54,13.717,550000.0
2006-05-17 04:12:00,13.708,13.726,13.674,13.674,250000.0
2006-05-17 04:13:00,13.706,13.761,13.602,13.602,400000.0
2006-05-17 04:14:00,13.641,13.708,13.604,13.607,400000.0
2006-05-17 04:15:00,13.669,13.694,13.598,13.688,350000.0
2006-05-17 04:16:00,13.671,13.671,13.637,13.637,100000.0
2006-05-17 04:17:00,13.687,13.704,13.588,13.691,350000.0
2006-05-17 04:19:00,13.664,13.714,13.574,13.632,350000.0
2006-05-17 04:20:00,13.683,13.721,13.602,13.712,400000.0
2006-05-17 04:21:00,13.676,13.679,13.601,13.643,400000.0
2006-05-17 04:22:00,13.65,13.699,13.598,13.678,350000.0
2006-05-17 04:23:00,13.724,13.735,13.617,13.678,400000.0
2006-05-17 04:24:00,13.635,13.711,13.622,13.671,550000.0
2006-05-17 04:25:00,13.703,13.704,13.583,13.611,350000.0
2006-05-17 04:26:00,13.579,13.689,13.578,13.683,600000.0
2006-05-17 04:27:00,13.675,13.726,13.633,13.683,350000.0
2006-05-17 04:28:00,13.686,13.724,13.583,13.604,550000.0
2006-05-17 04:29:00,13.596,13.718,13.596,13.611,550000.0
2006-05-17 04:30:00,13.719,13.719,13.572,13.674,450000.0
2006-05-17 04:31:00,13.613,13.722,13.613,13.638,350000.0
2006-05-17 04:32:00,13.684,13.699,13.59,13.658,400000.0
2006-05-17 04:33:00,13.693,13.693,13.633,13.64,350000.0
2006-05-17 04:37:00,13.689,13.709,13.609,13.696,600000.0
2006-05-17 04:40:00,13.643,13.691,13.619,13.626,350000.0
2006-05-17 04:41:00,13.662,13.662,13.514,13.567,400000.0
2006-05-17 04:43:00,13.579,13.685,13.579,13.685,100000.0
2006-05-17 04:44:00,13.565,13.659,13.545,13.575,600000.0
2006-05-17 04:45:00,13.661,13.661,13.562,13.638,350000.0
2006-05-17 04:46:00,13.668,13.668,13.543,13.622,400000.0
2006-05-17 04:47:00,13.626,13.643,13.536,13.623,450000.0
2006-05-17 04:48:00,13.631,13.665,13.561,13.561,200000.0
2006-05-17 04:49:00,13.542,13.676,13.542,13.676,400000.0
2006-05-17 04:50:00,13.632,13.664,13.579,13.664,550000.0
2006-05-17 04:51:00,13.677,13.681,13.546,13.6,500000.0
2006-05-17 04:52:00,13.543,13.663,13.52,13.582,350000.0
2006-05-17 04:53:00,13.63,13.688,13.505,13.626,500000.0
2006-05-17 04:56:00,13.543,13.635,13.537,13.635,300000.0
2006-05-17 05:01:00,13.634,13.634,13.534,13.573,200000.0
2006-05-17 05:03:00,13.546,13.568,13.514,13.552,250000.0
2006-05-17 05:05:00,13.565,13.572,13.474,13.541,650000.0
2006-05-17 05:06:00,13.539,13.595,13.473,13.595,450000.0
2006-05-17 05:07:00,13.621,13.621,13.461,13.611,600000.0
2006-05-17 05:08:00,13.615,13.65,13.53,13.631,350000.0
2006-05-17 05:10:00,13.585,13.591,13.558,13.558,300000.0
2006-05-17 05:15:00,13.597,13.633,13.521,13.521,150000.0
2006-05-17 05:16:00,13.608,13.608,13.524,13.524,150000.0
2006-05-17 05:17:00,13.523,13.657,13.523,13.65,450000.0
2006-05-17 05:18:00,13.563,13.596,13.521,13.521,250000.0
2006-05-17 05:19:00,13.601,13.635,13.601,13.635,150000.0
2006-05-17 05:20:00,13.646,13.647,13.496,13.51,550000.0
2006-05-17 05:21:00,13.592,13.642,13.543,13.642,500000.0
2006-05-17 05:22:00,13.617,13.63,13.517,13.582,550000.0
2006-05-17 05:23:00,13.493,13.621,13.493,13.621,150000.0
2006-05-17 05:24:00,13.663,13.683,13.576,13.576,350000.0
2006-05-17 05:25:00,13.661,13.681,13.532,13.564,400000.0
2006-05-17 05:26:00,13.625,13.688,13.567,13.641,350000.0
2006-05-17 05:28:00,13.636,13.658,13.566,13.639,350000.0
2006-05-17 05:29:00,13.595,13.714,13.588,13.619,350000.0
2006-05-17 05:30:00,13.654,13.694,13.593,13.648,450000.0
2006-05-17 05:31:00,13.649,13.69,13.574,13.574,350000.0
2006-05-17 05:32:00,13.644,13.644,13.579,13.579,100000.0
2006-05-17 05:33:00,13.594,13.716,13.585,13.611,400000.0
2006-05-17 05:34:00,13.734,13.734,13.601,13.687,550000.0
2006-05-17 05:35:00,13.662,13.715,13.603,13.715,350000.0
2006-05-17 05:36:00,13.744,13.744,13.641,13.719,500000.0
2006-05-17 05:38:00,13.665,13.665,13.665,13.665,50000.0
2006-05-17 05:39:00,13.715,13.732,13.634,13.67,500000.0
2006-05-17 05:40:00,13.737,13.737,13.608,13.724,250000.0
2006-05-17 05:41:00,13.697,13.734,13.651,13.699,350000.0
2006-05-17 05:42:00,13.64,13.733,13.619,13.733,250000.0
2006-05-17 05:43:00,13.734,13.753,13.639,13.639,350000.0
2006-05-17 05:44:00,13.759,13.759,13.665,13.732,350000.0
2006-05-17 05:45:00,13.671,13.769,13.64,13.64,350000.0
2006-05-17 05:49:00,13.737,13.768,13.645,13.768,600000.0
2006-05-17 05:51:00,13.693,13.756,13.656,13.738,650000.0
2006-05-17 05:52:00,13.775,13.781,13.653,13.762,700000.0
2006-05-17 05:53:00,13.664,13.748,13.664,13.748,350000.0
2006-05-17 05:54:00,13.718,13.754,13.693,13.693,350000.0
2006-05-17 05:55:00,13.685,13.818,13.679,13.706,600000.0
2006-05-17 05:56:00,13.74,13.773,13.625,13.729,550000.0
2006-05-17 05:57:00,13.722,13.825,13.665,13.769,500000.0
2006-05-17 05:58:00,13.738,13.82,13.738,13.747,250000.0
2006-05-17 05:59:00,13.798,13.801,13.707,13.801,350000.0
2006-05-17 06:00:00,13.732,13.786,13.658,13.775,400000.0
2006-05-17 06:01:00,13.738,13.794,13.672,13.774,300000.0
2006-05-17 06:02:00,13.684,13.725,13.647,13.67,400000.0
2006-05-17 06:03:00,13.759,13.761,13.668,13.758,300000.0
2006-05-17 06:04:00,13.698,13.774,13.643,13.688,450000.0
2006-05-17 06:05:00,13.75,13.796,13.648,13.684,450000.0
2006-05-17 06:06:00,13.787,13.787,13.658,13.658,350000.0
2006-05-17 06:07:00,13.697,13.779,13.614,13.614,450000.0
2006-05-17 06:08:00,13.72,13.72,13.578,13.681,500000.0
2006-05-17 06:09:00,13.692,13.752,13.621,13.678,500000.0
2006-05-17 06:10:00,13.598,13.668,13.598,13.661,350000.0
2006-05-17 06:11:00,13.693,13.733,13.607,13.644,500000.0
2006-05-17 06:12:00,13.718,13.725,13.667,13.725,250000.0
2006-05-17 06:13:00,13.697,13.707,13.64,13.663,500000.0
2006-05-17 06:15:00,13.709,13.74,13.615,13.693,550000.0
2006-05-17 06:16:00,13.693,13.729,13.618,13.655,450000.0
2006-05-17 06:17:00,13.72,13.773,13.644,13.73,400000.0
2006-05-17 06:18:00,13.717,13.721,13.633,13.654,250000.0
2006-05-17 06:19:00,13.706,13.828,13.701,13.791,350000.0
2006-05-17 06:21:00,13.689,13.758,13.625,13.696,600000.0
2006-05-17 06:22:00,13.67,13.687,13.599,13.683,400000.0
2006-05-17 06:23:00,13.708,13.711,13.62,13.655,500000.0
2006-05-17 06:24:00,13.635,13.721,13.612,13.684,350000.0
2006-05-17 06:25:00,13.718,13.718,13.583,13.611,450000.0
2006-05-17 06:26:00,13.697,13.725,13.62,13.725,700000.0
2006-05-17 06:27:00,13.711,13.711,13.605,13.63,600000.0
2006-05-17 06:28:00,13.631,13.792,13.631,13.748,400000.0
2006-05-17 06:29:00,13.757,13.757,13.643,13.755,250000.0
2006-05-17 06:30:00,13.77,13.796,13.668,13.752,600000.0
2006-05-17 06:31:00,13.712,13.75,13.648,13.75,600000.0
2006-05-17 06:32:00,13.723,13.723,13.609,13.699,350000.0
2006-05-17 06:33:00,13.606,13.738,13.606,13.738,550000.0
2006-05-17 06:34:00,13.705,13.709,13.677,13.709,250000.0
2006-05-17 06:35:00,13.681,13.737,13.591,13.616,550000.0
2006-05-17 06:36:00,13.626,13.747,13.626,13.747,350000.0
2006-05-17 06:37:00,13.735,13.738,13.6,13.6,700000.0
2006-05-17 06:38:00,13.643,13.726,13.583,13.722,750000.0
2006-05-17 06:39:00,13.734,13.734,13.644,13.644,550000.0
2006-05-17 06:40:00,13.689,13.751,13.677,13.677,550000.0
2006-05-17 06:41:00,13.764,13.764,13.652,13.717,550000.0
2006-05-17 06:42:00,13.752,13.82,13.645,13.645,700000.0
2006-05-17 06:43:00,13.704,13.724,13.675,13.675,200000.0
2006-05-17 06:44:00,13.633,13.725,13.601,13.618,650000.0
2006-05-17 06:45:00,13.707,13.778,13.653,13.748,350000.0
2006-05-17 06:46:00,13.757,13.796,13.672,13.672,550000.0
2006-05-17 06:47:00,13.792,13.803,13.678,13.789,550000.0
2006-05-17 06:48:00,13.727,13.785,13.671,13.695,400000.0
2006-05-17 06:49:00,13.756,13.791,13.704,13.747,300000.0
2006-05-17 06:50:00,13.764,13.77,13.674,13.674,200000.0
2006-05-17 06:52:00,13.701,13.794,13.685,13.764,550000.0
2006-05-17 06:53:00,13.714,13.802,13.694,13.75,500000.0
2006-05-17 06:54:00,13.662,13.777,13.659,13.722,650000.0
2006-05-17 06:55:00,13.737,13.822,13.669,13.763,500000.0
2006-05-17 06:56:00,13.684,13.832,13.669,13.731,450000.0
2006-05-17 06:58:00,13.655,13.791,13.626,13.626,350000.0
2006-05-17 06:59:00,13.643,13.771,13.617,13.647,500000.0
2006-05-17 07:00:00,13.687,13.723,13.58,13.649,500000.0
2006-05-17 07:01:00,13.594,13.685,13.594,13.602,350000.0
2006-05-17 07:02:00,13.585,13.704,13.585,13.686,550000.0
2006-05-17 07:03:00,13.68,13.743,13.653,13.705,550000.0
2006-05-17 07:04:00,13.669,13.731,13.563,13.622,500000.0
2006-05-17 07:05:00,13.587,13.715,13.582,13.662,350000.0
2006-05-17 07:06:00,13.673,13.706,13.579,13.672,400000.0
2006-05-17 07:07:00,13.67,13.67,13.559,13.608,650000.0
2006-05-17 07:08:00,13.637,13.737,13.611,13.655,600000.0
2006-05-17 07:09:00,13.684,13.719,13.571,13.719,700000.0
2006-05-17 07:10:00,13.625,13.71,13.616,13.616,450000.0
2006-05-17 07:11:00,13.626,13.697,13.618,13.642,350000.0
2006-05-17 07:12:00,13.675,13.717,13.601,13.717,400000.0
2006-05-17 07:13:00,13.646,13.696,13.598,13.695,400000.0
2006-05-17 07:14:00,13.648,13.751,13.605,13.712,650000.0
2006-05-17 07:15:00,13.673,13.755,13.642,13.642,400000.0
2006-05-17 07:16:00,13.644,13.718,13.644,13.718,350000.0
2006-05-17 07:17:00,13.626,13.754,13.588,13.69,650000.0
2006-05-17 07:18:00,13.689,13.717,13.572,13.673,700000.0
2006-05-17 07:19:00,13.686,13.712,13.603,13.657,300000.0
2006-05-17 07:20:00,13.575,13.679,13.563,13.679,350000.0
2006-05-17 07:21:00,13.635,13.707,13.635,13.703,200000.0
2006-05-17 07:22:00,13.648,13.716,13.621,13.628,350000.0
2006-05-17 07:23:00,13.681,13.695,13.58,13.58,300000.0
2006-05-17 07:24:00,13.655,13.664,13.587,13.664,250000.0
2006-05-17 07:25:00,13.667,13.702,13.644,13.673,250000.0
2006-05-17 07:26:00,13.669,13.669,13.627,13.627,200000.0
2006-05-17 07:27:00,13.604,13.65,13.595,13.595,200000.0
2006-05-17 07:28:00,13.578,13.632,13.552,13.632,250000.0
2006-05-17 07:29:00,13.581,13.676,13.55,13.608,500000.0
2006-05-17 07:30:00,13.567,13.655,13.567,13.652,400000.0
2006-05-17 07:31:00,13.574,13.682,13.574,13.682,250000.0
2006-05-17 07:33:00,13.628,13.648,13.529,13.529,350000.0
2006-05-17 07:35:00,13.621,13.67,13.567,13.67,250000.0
2006-05-17 07:36:00,13.604,13.687,13.604,13.623,500000.0
2006-05-17 07:37:00,13.544,13.686,13.544,13.635,450000.0
2006-05-17 07:38:00,13.679,13.705,13.618,13.671,400000.0
2006-05-17 07:39:00,13.689,13.709,13.625,13.709,350000.0
2006-05-17 07:40:00,13.648,13.689,13.559,13.684,450000.0
2006-05-17 07:41:00,13.647,13.73,13.593,13.688,550000.0
2006-05-17 07:43:00,13.608,13.702,13.581,13.697,450000.0
2006-05-17 07:44:00,13.736,13.784,13.664,13.692,300000.0
2006-05-17 07:45:00,13.664,13.722,13.634,13.721,400000.0
2006-05-17 07:46:00,13.723,13.724,13.723,13.724,100000.0
2006-05-17 07:47:00,13.75,13.755,13.652,13.743,250000.0
2006-05-17 07:54:00,13.713,13.713,13.623,13.652,250000.0
2006-05-17 07:56:00,13.65,13.679,13.589,13.679,250000.0
2006-05-17 07:57:00,13.596,13.631,13.596,13.631,100000.0
2006-05-17 07:58:00,13.594,13.665,13.575,13.582,450000.0
2006-05-17 07:59:00,13.599,13.644,13.559,13.644,400000.0
2006-05-17 08:00:00,13.606,13.691,13.577,13.618,550000.0
2006-05-17 08:01:00,13.604,13.714,13.536,13.536,350000.0
2006-05-17 08:02:00,13.546,13.65,13.527,13.585,750000.0
2006-05-17 08:03:00,13.545,13.649,13.545,13.649,450000.0
2006-05-17 08:04:00,13.575,13.666,13.538,13.538,300000.0
2006-05-17 08:05:00,13.591,13.697,13.575,13.625,550000.0
2006-05-17 08:06:00,13.581,13.657,13.552,13.594,400000.0
2006-05-17 08:07:00,13.662,13.662,13.541,13.643,500000.0
2006-05-17 08:08:00,13.609,13.719,13.568,13.599,650000.0
2006-05-17 08:09:00,13.639,13.724,13.619,13.646,500000.0
2006-05-17 08:10:00,13.713,13.713,13.613,13.672,500000.0
2006-05-17 08:11:00,13.681,13.69,13.591,13.684,300000.0
2006-05-17 08:12:00,13.721,13.721,13.616,13.616,100000.0
2006-05-17 08:13:00,13.677,13.677,13.562,13.591,400000.0
2006-05-17 08:14:00,13.593,13.712,13.589,13.667,400000.0
2006-05-17 08:15:00,13.576,13.703,13.576,13.703,250000.0
2006-05-17 08:17:00,13.624,13.74,13.624,13.698,650000.0
2006-05-17 08:18:00,13.658,13.67,13.551,13.646,550000.0
2006-05-17 08:19:00,13.592,13.688,13.592,13.646,250000.0
2006-05-17 08:22:00,13.601,13.716,13.601,13.664,350000.0
2006-05-17 08:23:00,13.663,13.735,13.663,13.722,300000.0
2006-05-17 08:24:00,13.7,13.7,13.595,13.595,250000.0
2006-05-17 08:26:00,13.689,13.689,13.568,13.662,500000.0
2006-05-17 08:27:00,13.59,13.669,13.59,13.669,250000.0
2006-05-17 08:28:00,13.684,13.712,13.606,13.669,450000.0
2006-05-17 08:29:00,13.596,13.721,13.57,13.7,400000.0
2006-05-17 08:30:00,13.694,13.708,13.624,13.673,400000.0
2006-05-17 08:31:00,13.613,13.678,13.61,13.61,400000.0
2006-05-17 08:32:00,13.701,13.701,13.667,13.667,100000.0
2006-05-17 08:33:00,13.692,13.693,13.56,13.648,400000.0
2006-05-17 08:34:00,13.61,13.681,13.573,13.587,400000.0
2006-05-17 08:36:00,13.641,13.674,13.559,13.59,500000.0
2006-05-17 08:37:00,13.646,13.696,13.602,13.651,350000.0
2006-05-17 08:38:00,13.658,13.697,13.556,13.583,650000.0
2006-05-17 08:39:00,13.607,13.656,13.537,13.537,450000.0
2006-05-17 08:40:00,13.627,13.658,13.517,13.633,450000.0
2006-05-17 08:41:00,13.65,13.674,13.609,13.609,350000.0
2006-05-17 08:42:00,13.704,13.704,13.595,13.66,450000.0
2006-05-17 08:43:00,13.539,13.656,13.539,13.61,550000.0
2006-05-17 08:46:00,13.67,13.693,13.567,13.658,500000.0
2006-05-17 08:47:00,13.677,13.686,13.562,13.614,550000.0
2006-05-17 08:48:00,13.549,13.642,13.549,13.607,450000.0
2006-05-17 08:49:00,13.703,13.703,13.594,13.65,400000.0
2006-05-17 08:50:00,13.545,13.682,13.545,13.645,300000.0
2006-05-17 08:57:00,13.684,13.766,13.608,13.681,550000.0
2006-05-17 08:58:00,13.622,13.736,13.588,13.736,550000.0
2006-05-17 08:59:00,13.69,13.69,13.544,13.652,500000.0
2006-05-17 09:00:00,13.687,13.795,13.646,13.659,550000.0
2006-05-17 09:01:00,13.742,13.758,13.653,13.758,450000.0
2006-05-17 09:02:00,13.649,13.787,13.649,13.74,550000.0
2006-05-17 09:03:00,13.774,13.868,13.731,13.731,550000.0
2006-05-17 09:04:00,13.798,13.849,13.695,13.849,400000.0
2006-05-17 09:05:00,13.798,13.843,13.724,13.827,400000.0
2006-05-17 09:06:00,13.79,13.838,13.747,13.795,350000.0
2006-05-17 09:07:00,13.745,13.87,13.745,13.847,400000.0
2006-05-17 09:08:00,13.764,13.868,13.764,13.803,250000.0
2006-05-17 09:09:00,13.747,13.859,13.746,13.746,450000.0
2006-05-17 09:10:00,13.848,13.88,13.755,13.861,350000.0
2006-05-17 09:11:00,13.865,13.865,13.75,13.791,550000.0
2006-05-17 09:12:00,13.871,13.871,13.74,13.774,550000.0
2006-05-17 09:13:00,13.802,13.902,13.756,13.902,450000.0
2006-05-17 09:14:00,13.886,13.915,13.823,13.823,500000.0
2006-05-17 09:15:00,13.816,13.897,13.778,13.871,350000.0
2006-05-17 09:16:00,13.841,13.922,13.76,13.785,350000.0
2006-05-17 09:18:00,13.87,13.929,13.795,13.867,400000.0
2006-05-17 09:19:00,13.897,13.897,13.776,13.871,450000.0
2006-05-17 09:20:00,13.794,13.882,13.757,13.757,450000.0
2006-05-17 09:21:00,13.813,13.866,13.759,13.866,550000.0
2006-05-17 09:22:00,13.881,13.883,13.79,13.879,500000.0
2006-05-17 09:23:00,13.795,13.886,13.741,13.846,450000.0
2006-05-17 09:24:00,13.749,13.842,13.749,13.769,400000.0
2006-05-17 09:25:00,13.824,13.831,13.723,13.749,350000.0
2006-05-17 09:27:00,13.75,13.84,13.709,13.709,250000.0
2006-05-17 09:28:00,13.743,13.8,13.722,13.786,350000.0
2006-05-17 09:29:00,13.698,13.809,13.698,13.779,300000.0
2006-05-17 09:30:00,13.676,13.792,13.611,13.792,400000.0
2006-05-17 09:31:00,13.764,13.764,13.661,13.716,400000.0
2006-05-17 09:32:00,13.72,13.766,13.679,13.766,250000.0
2006-05-17 09:33:00,13.723,13.774,13.612,13.774,450000.0
2006-05-17 09:34:00,13.741,13.782,13.648,13.755,300000.0
2006-05-17 09:35:00,13.708,13.876,13.708,13.876,350000.0
2006-05-17 09:36:00,13.801,13.892,13.745,13.752,500000.0
2006-05-17 09:37:00,13.838,13.874,13.742,13.841,400000.0
2006-05-17 09:38:00,13.794,13.85,13.726,13.848,450000.0
2006-05-17 09:39:00,13.881,13.884,13.747,13.868,500000.0
2006-05-17 09:40:00,13.785,13.907,13.753,13.753,550000.0
2006-05-17 09:41:00,13.816,13.848,13.749,13.749,350000.0
2006-05-17 09:42:00,13.838,13.856,13.761,13.778,400000.0
2006-05-17 09:43:00,13.88,13.916,13.747,13.869,500000.0
2006-05-17 09:44:00,13.763,13.855,13.722,13.782,350000.0
2006-05-17 09:45:00,13.841,13.867,13.727,13.844,400000.0
2006-05-17 09:46:00,13.779,13.818,13.712,13.747,350000.0
2006-05-17 09:47:00,13.773,13.877,13.763,13.841,400000.0
2006-05-17 09:48:00,13.872,13.875,13.75,13.793,450000.0
2006-05-17 09:49:00,13.815,13.869,13.77,13.81,350000.0
2006-05-17 09:50:00,13.796,13.871,13.753,13.753,500000.0
2006-05-17 09:51:00,13.88,13.923,13.808,13.833,350000.0
2006-05-17 09:52:00,13.908,13.913,13.777,13.874,400000.0
2006-05-17 09:53:00,13.797,13.933,13.797,13.82,400000.0
2006-05-17 09:54:00,13.927,13.927,13.784,13.88,350000.0
2006-05-17 09:55:00,13.885,13.96,13.848,13.866,400000.0
2006-05-17 09:56:00,13.868,13.993,13.849,13.974,400000.0
2006-05-17 09:57:00,13.9,13.97,13.873,13.961,500000.0
2006-05-17 09:58:00,13.865,13.944,13.844,13.928,400000.0
2006-05-17 09:59:00,13.948,14.049,13.913,14.027,450000.0
2006-05-17 10:00:00,13.977,13.977,13.85,13.959,550000.0
2006-05-17 10:01:00,13.939,14.0,13.852,13.97,500000.0
2006-05-17 10:02:00,13.885,14.005,13.885,13.963,350000.0
2006-05-17 10:03:00,13.974,14.0,13.891,13.913,400000.0
2006-05-17 10:04:00,13.978,14.003,13.908,13.936,400000.0
2006-05-17 10:05:00,13.885,14.014,13.885,13.975,400000.0
2006-05-17 10:06:00,13.872,13.935,13.794,13.935,450000.0
2006-05-17 10:07:00,13.873,13.878,13.765,13.796,400000.0
2006-05-17 10:08:00,13.918,13.923,13.812,13.923,300000.0
2006-05-17 10:09:00,13.916,13.916,13.769,13.899,450000.0
2006-05-17 10:10:00,13.877,13.877,13.751,13.876,550000.0
2006-05-17 10:11:00,13.911,13.911,13.776,13.776,500000.0
2006-05-17 10:12:00,13.859,13.859,13.717,13.761,350000.0
2006-05-17 10:13:00,13.728,13.783,13.664,13.689,500000.0
2006-05-17 10:14:00,13.684,13.799,13.684,13.799,100000.0
2006-05-17 10:15:00,13.833,13.833,13.744,13.819,350000.0
2006-05-17 10:16:00,13.74,13.874,13.731,13.823,400000.0
2006-05-17 10:17:00,13.809,13.85,13.746,13.761,400000.0
2006-05-17 10:18:00,13.745,13.891,13.745,13.876,450000.0
2006-05-17 10:19:00,13.779,13.852,13.718,13.798,400000.0
2006-05-17 10:20:00,13.773,13.834,13.744,13.744,550000.0
2006-05-17 10:21:00,13.824,13.869,13.806,13.855,400000.0
2006-05-17 10:22:00,13.764,13.906,13.764,13.835,400000.0
2006-05-17 10:23:00,13.904,13.926,13.762,13.874,450000.0
2006-05-17 10:24:00,13.918,13.924,13.779,13.924,900000.0
2006-05-17 10:25:00,13.828,13.97,13.826,13.884,700000.0
2006-05-17 10:26:00,13.925,13.925,13.817,13.817,350000.0
2006-05-17 10:29:00,13.92,13.92,13.761,13.887,900000.0
2006-05-17 10:31:00,13.776,13.877,13.776,13.838,350000.0
2006-05-17 10:32:00,13.853,13.905,13.776,13.887,700000.0
2006-05-17 10:33:00,13.889,13.921,13.798,13.921,400000.0
2006-05-17 10:34:00,13.926,13.926,13.787,13.878,500000.0
2006-05-17 10:35:00,13.809,13.897,13.808,13.833,400000.0
2006-05-17 10:37:00,13.935,13.947,13.822,13.848,400000.0
2006-05-17 10:38:00,13.798,13.932,13.798,13.892,400000.0
2006-05-17 10:39:00,13.879,13.897,13.757,13.757,650000.0
2006-05-17 10:40:00,13.881,13.893,13.779,13.89,550000.0
2006-05-17 10:42:00,13.86,13.919,13.768,13.882,750000.0
2006-05-17 10:43:00,13.857,13.917,13.774,13.793,400000.0
2006-05-17 10:45:00,13.873,13.912,13.764,13.846,350000.0
2006-05-17 10:46:00,13.849,13.883,13.756,13.883,400000.0
2006-05-17 10:47:00,13.836,13.873,13.736,13.736,350000.0
2006-05-17 10:49:00,13.856,13.856,13.739,13.757,600000.0
2006-05-17 10:50:00,13.832,13.89,13.747,13.747,800000.0
2006-05-17 10:51:00,13.827,13.863,13.721,13.845,550000.0
2006-05-17 10:54:00,13.832,13.832,13.719,13.826,400000.0
2006-05-17 10:55:00,13.812,13.852,13.706,13.791,800000.0
2006-05-17 10:56:00,13.778,13.838,13.698,13.829,400000.0
2006-05-17 10:58:00,13.731,13.839,13.696,13.767,350000.0
2006-05-17 10:59:00,13.816,13.834,13.689,13.689,450000.0
2006-05-17 11:00:00,13.751,13.833,13.691,13.737,350000.0
2006-05-17 11:01:00,13.724,13.909,13.724,13.81,500000.0
2006-05-17 11:02:00,13.853,13.876,13.742,13.799,400000.0
2006-05-17 11:03:00,13.769,13.837,13.695,13.759,550000.0
2006-05-17 11:04:00,13.847,13.847,13.746,13.839,400000.0
2006-05-17 11:06:00,13.832,13.908,13.746,13.746,350000.0
2006-05-17 11:08:00,13.762,13.883,13.74,13.864,350000.0
2006-05-17 11:09:00,13.831,13.831,13.715,13.806,500000.0
2006-05-17 11:10:00,13.692,13.833,13.692,13.774,400000.0
2006-05-17 11:11:00,13.846,13.869,13.738,13.836,350000.0
2006-05-17 11:14:00,13.766,13.853,13.722,13.853,400000.0
2006-05-17 11:17:00,13.868,13.885,13.76,13.885,350000.0
2006-05-17 11:18:00,13.798,13.854,13.792,13.828,350000.0
2006-05-17 11:20:00,13.851,13.862,13.758,13.776,400000.0
2006-05-17 11:23:00,13.704,13.855,13.704,13.728,500000.0
2006-05-17 11:26:00,13.828,13.835,13.736,13.832,400000.0
2006-05-17 11:29:00,13.742,13.843,13.72,13.755,500000.0
2006-05-17 11:30:00,13.813,13.821,13.702,13.702,500000.0
2006-05-17 11:31:00,13.785,13.813,13.691,13.761,350000.0
2006-05-17 11:32:00,13.793,13.826,13.722,13.722,450000.0
2006-05-17 11:34:00,13.806,13.806,13.731,13.788,250000.0
2006-05-17 11:37:00,13.723,13.815,13.676,13.794,400000.0
2006-05-17 11:38:00,13.815,13.857,13.767,13.837,400000.0
2006-05-17 11:39:00,13.776,13.849,13.736,13.756,350000.0
2006-05-17 11:40:00,13.773,13.859,13.739,13.806,400000.0
2006-05-17 11:41:00,13.722,13.816,13.722,13.768,350000.0
2006-05-17 11:43:00,13.861,13.864,13.775,13.864,350000.0
2006-05-17 11:46:00,13.823,13.874,13.746,13.766,400000.0
2006-05-17 11:47:00,13.8,13.824,13.678,13.799,500000.0
2006-05-17 11:49:00,13.805,13.823,13.713,13.776,350000.0
2006-05-17 11:50:00,13.808,13.845,13.734,13.845,350000.0
2006-05-17 11:51:00,13.653,13.788,13.65,13.788,450000.0
2006-05-17 11:52:00,13.75,13.827,13.696,13.827,450000.0
2006-05-17 11:53:00,13.677,13.81,13.677,13.726,400000.0
2006-05-17 11:55:00,13.769,13.852,13.733,13.852,350000.0
2006-05-17 11:56:00,13.789,13.854,13.777,13.781,350000.0
2006-05-17 11:57:00,13.853,13.86,13.762,13.833,450000.0
2006-05-17 12:01:00,13.875,13.92,13.805,13.812,500000.0
2006-05-17 12:02:00,13.855,13.855,13.718,13.725,400000.0
2006-05-17 12:03:00,13.743,13.816,13.72,13.816,550000.0
2006-05-17 12:05:00,13.842,13.862,13.714,13.75,350000.0
2006-05-17 12:07:00,13.852,13.852,13.689,13.78,450000.0
2006-05-17 12:10:00,13.828,13.861,13.756,13.813,400000.0
2006-05-17 12:11:00,13.796,13.881,13.757,13.77,450000.0
2006-05-17 12:12:00,13.74,13.875,13.74,13.756,350000.0
2006-05-17 12:13:00,13.83,13.875,13.764,13.836,400000.0
2006-05-17 12:19:00,13.794,13.911,13.753,13.766,450000.0
2006-05-17 12:22:00,13.877,13.877,13.774,13.846,400000.0
2006-05-17 12:24:00,13.896,13.904,13.805,13.847,600000.0
2006-05-17 12:25:00,13.871,13.871,13.772,13.846,450000.0
2006-05-17 12:30:00,13.758,13.874,13.757,13.874,450000.0
2006-05-17 12:32:00,13.712,13.82,13.671,13.671,300000.0
2006-05-17 12:33:00,13.789,13.798,13.664,13.664,250000.0
2006-05-17 12:34:00,13.628,13.793,13.628,13.676,450000.0
2006-05-17 12:35:00,13.788,13.788,13.672,13.672,350000.0
2006-05-17 12:37:00,13.78,13.78,13.657,13.673,500000.0
2006-05-17 12:38:00,13.736,13.736,13.601,13.674,450000.0
2006-05-17 12:40:00,13.699,13.762,13.638,13.679,450000.0
2006-05-17 12:41:00,13.714,13.743,13.632,13.738,450000.0
2006-05-17 12:42:00,13.607,13.76,13.595,13.709,550000.0
2006-05-17 12:43:00,13.668,13.703,13.585,13.597,500000.0
2006-05-17 12:44:00,13.645,13.677,13.531,13.57,450000.0
2006-05-17 12:45:00,13.632,13.692,13.567,13.625,400000.0
2006-05-17 12:46:00,13.57,13.709,13.57,13.586,500000.0
2006-05-17 12:47:00,13.636,13.726,13.58,13.64,350000.0
2006-05-17 12:48:00,13.591,13.69,13.553,13.685,550000.0
2006-05-17 12:53:00,13.604,13.713,13.604,13.686,500000.0
2006-05-17 12:55:00,13.632,13.709,13.582,13.709,450000.0
2006-05-17 12:56:00,13.665,13.683,13.552,13.596,450000.0
2006-05-17 12:59:00,13.634,13.674,13.559,13.674,450000.0
2006-05-17 13:01:00,13.559,13.688,13.536,13.652,400000.0
2006-05-17 13:02:00,13.609,13.747,13.609,13.689,400000.0
2006-05-17 13:03:00,13.669,13.733,13.598,13.598,450000.0
2006-05-17 13:04:00,13.671,13.706,13.59,13.615,450000.0
2006-05-17 13:06:00,13.736,13.736,13.582,13.683,450000.0
2006-05-17 13:08:00,13.636,13.776,13.617,13.669,400000.0
2006-05-17 13:09:00,13.773,13.773,13.62,13.647,450000.0
2006-05-17 13:10:00,13.741,13.818,13.678,13.696,500000.0
2006-05-17 13:11:00,13.697,13.786,13.697,13.751,400000.0
2006-05-17 13:13:00,13.798,13.816,13.695,13.816,450000.0
2006-05-17 13:14:00,13.703,13.835,13.703,13.835,350000.0
2006-05-17 13:15:00,13.799,13.878,13.736,13.863,400000.0
2006-05-17 13:16:00,13.876,13.876,13.737,13.818,350000.0
2006-05-17 13:17:00,13.83,13.837,13.718,13.799,450000.0
2006-05-17 13:18:00,13.642,13.795,13.642,13.776,400000.0
2006-05-17 13:19:00,13.718,13.79,13.671,13.692,400000.0
2006-05-17 13:20:00,13.683,13.765,13.643,13.714,500000.0
2006-05-17 13:21:00,13.667,13.8,13.667,13.668,350000.0
2006-05-17 13:22:00,13.681,13.783,13.668,13.696,400000.0
2006-05-17 13:23:00,13.719,13.801,13.674,13.691,350000.0
2006-05-17 13:24:00,13.763,13.776,13.663,13.697,450000.0
2006-05-17 13:25:00,13.782,13.803,13.719,13.803,350000.0
2006-05-17 13:26:00,13.718,13.795,13.666,13.718,550000.0
2006-05-17 13:28:00,13.761,13.806,13.676,13.712,400000.0
2006-05-17 13:29:00,13.802,13.822,13.675,13.783,350000.0
2006-05-17 13:30:00,13.835,13.855,13.729,13.731,450000.0
2006-05-17 13:31:00,13.673,13.789,13.653,13.789,450000.0
2006-05-17 13:32:00,13.777,13.893,13.739,13.739,500000.0
2006-05-17 13:33:00,13.77,13.827,13.717,13.754,350000.0
2006-05-17 13:34:00,13.701,13.872,13.701,13.752,350000.0
2006-05-17 13:35:00,13.782,13.844,13.721,13.721,400000.0
2006-05-17 13:36:00,13.789,13.881,13.74,13.78,450000.0
2006-05-17 13:37:00,13.702,13.793,13.695,13.772,350000.0
2006-05-17 13:38:00,13.755,13.831,13.72,13.831,400000.0
2006-05-17 13:39:00,13.782,13.821,13.707,13.784,500000.0
2006-05-17 13:40:00,13.806,13.84,13.712,13.823,350000.0
2006-05-17 13:41:00,13.703,13.808,13.697,13.806,400000.0
2006-05-17 13:43:00,13.815,13.842,13.708,13.812,500000.0
2006-05-17 13:45:00,13.739,13.833,13.719,13.829,400000.0
2006-05-17 13:48:00,13.801,13.822,13.705,13.777,400000.0
2006-05-17 13:49:00,13.702,13.831,13.702,13.803,350000.0
2006-05-17 13:52:00,13.847,13.856,13.73,13.831,350000.0
2006-05-17 13:53:00,13.752,13.822,13.711,13.74,450000.0
2006-05-17 13:56:00,13.84,13.894,13.728,13.728,400000.0
2006-05-17 13:57:00,13.787,13.865,13.749,13.749,400000.0
2006-05-17 13:58:00,13.709,13.834,13.709,13.834,350000.0
2006-05-17 14:00:00,13.796,13.823,13.701,13.749,350000.0
2006-05-17 14:03:00,13.798,13.818,13.727,13.818,350000.0
2006-05-17 14:04:00,13.753,13.887,13.753,13.864,350000.0
2006-05-17 14:05:00,13.8,13.843,13.8,13.843,150000.0
2006-05-17 14:07:00,13.811,13.836,13.718,13.801,400000.0
2006-05-17 14:08:00,13.759,13.853,13.722,13.777,400000.0
2006-05-17 14:09:00,13.671,13.808,13.655,13.717,550000.0
2006-05-17 14:10:00,13.695,13.82,13.695,13.734,350000.0
2006-05-17 14:11:00,13.74,13.794,13.711,13.794,400000.0
2006-05-17 14:12:00,13.802,13.817,13.774,13.813,450000.0
2006-05-17 14:14:00,13.71,13.846,13.696,13.746,500000.0
2006-05-17 14:16:00,13.706,13.814,13.683,13.764,450000.0
2006-05-17 14:17:00,13.762,13.775,13.689,13.723,450000.0
2006-05-17 14:18:00,13.751,13.803,13.691,13.691,400000.0
2006-05-17 14:19:00,13.805,13.851,13.715,13.808,500000.0
2006-05-17 14:20:00,13.685,13.78,13.685,13.689,350000.0
2006-05-17 14:21:00,13.664,13.774,13.617,13.688,450000.0
2006-05-17 14:22:00,13.739,13.772,13.633,13.772,450000.0
2006-05-17 14:25:00,13.666,13.681,13.618,13.645,350000.0
2006-05-17 14:26:00,13.665,13.737,13.619,13.629,350000.0
2006-05-17 14:27:00,13.634,13.671,13.542,13.585,400000.0
2006-05-17 14:28:00,13.622,13.622,13.517,13.582,400000.0
2006-05-17 14:29:00,13.603,13.663,13.535,13.626,350000.0
2006-05-17 14:30:00,13.618,13.739,13.61,13.624,550000.0
2006-05-17 14:31:00,13.654,13.732,13.624,13.702,400000.0
2006-05-17 14:32:00,13.659,13.682,13.598,13.626,500000.0
2006-05-17 14:33:00,13.672,13.672,13.514,13.56,300000.0
2006-05-17 14:34:00,13.609,13.649,13.478,13.478,450000.0
2006-05-17 14:35:00,13.589,13.595,13.517,13.539,350000.0
2006-05-17 14:36:00,13.63,13.633,13.526,13.633,400000.0
2006-05-17 14:37:00,13.543,13.674,13.503,13.651,550000.0
2006-05-17 14:38:00,13.672,13.75,13.647,13.742,400000.0
2006-05-17 14:39:00,13.759,13.759,13.614,13.629,500000.0
2006-05-17 14:40:00,13.692,13.736,13.625,13.684,400000.0
2006-05-17 14:41:00,13.639,13.755,13.628,13.705,550000.0
2006-05-17 14:42:00,13.626,13.77,13.626,13.706,400000.0
2006-05-17 14:43:00,13.704,13.737,13.595,13.723,500000.0
2006-05-17 14:44:00,13.647,13.709,13.64,13.687,450000.0
2006-05-17 14:45:00,13.682,13.712,13.636,13.697,400000.0
2006-05-17 14:46:00,13.688,13.729,13.582,13.582,350000.0
2006-05-17 14:47:00,13.653,13.786,13.646,13.734,350000.0
2006-05-17 14:48:00,13.693,13.743,13.647,13.715,400000.0
2006-05-17 14:49:00,13.718,13.718,13.559,13.559,500000.0
2006-05-17 14:50:00,13.605,13.627,13.511,13.511,400000.0
2006-05-17 14:51:00,13.621,13.627,13.543,13.597,350000.0
2006-05-17 14:52:00,13.606,13.62,13.538,13.565,450000.0
2006-05-17 14:53:00,13.527,13.61,13.501,13.58,400000.0
2006-05-17 14:54:00,13.521,13.663,13.521,13.525,550000.0
2006-05-17 14:55:00,13.579,13.586,13.478,13.484,450000.0
2006-05-17 14:56:00,13.611,13.636,13.512,13.636,550000.0
2006-05-17 14:57:00,13.657,13.676,13.553,13.664,450000.0
2006-05-17 14:58:00,13.592,13.649,13.525,13.593,400000.0
2006-05-17 14:59:00,13.554,13.652,13.526,13.633,550000.0
2006-05-17 15:00:00,13.495,13.635,13.495,13.521,450000.0
2006-05-17 15:01:00,13.56,13.56,13.443,13.535,450000.0
2006-05-17 15:02:00,13.469,13.592,13.418,13.492,450000.0
2006-05-17 15:03:00,13.503,13.529,13.389,13.511,500000.0
2006-05-17 15:04:00,13.433,13.506,13.395,13.426,550000.0
2006-05-17 15:05:00,13.428,13.59,13.412,13.461,550000.0
2006-05-17 15:06:00,13.517,13.599,13.517,13.56,400000.0
2006-05-17 15:07:00,13.512,13.622,13.476,13.527,350000.0
2006-05-17 15:08:00,13.444,13.582,13.422,13.498,500000.0
2006-05-17 15:09:00,13.503,13.583,13.455,13.455,450000.0
2006-05-17 15:10:00,13.417,13.476,13.342,13.446,400000.0
2006-05-17 15:11:00,13.453,13.511,13.381,13.41,500000.0
2006-05-17 15:12:00,13.519,13.587,13.459,13.543,450000.0
2006-05-17 15:13:00,13.572,13.616,13.501,13.59,400000.0
2006-05-17 15:14:00,13.475,13.553,13.469,13.553,450000.0
2006-05-17 15:15:00,13.418,13.51,13.397,13.468,400000.0
2006-05-17 15:16:00,13.489,13.537,13.39,13.537,350000.0
2006-05-17 15:17:00,13.513,13.538,13.425,13.496,450000.0
2006-05-17 15:18:00,13.533,13.533,13.383,13.441,400000.0
2006-05-17 15:19:00,13.454,13.524,13.426,13.477,450000.0
2006-05-17 15:20:00,13.426,13.517,13.378,13.517,400000.0
2006-05-17 15:21:00,13.524,13.55,13.442,13.534,550000.0
2006-05-17 15:22:00,13.48,13.537,13.456,13.505,450000.0
2006-05-17 15:23:00,13.455,13.56,13.455,13.482,400000.0
2006-05-17 15:24:00,13.493,13.498,13.443,13.47,350000.0
2006-05-17 15:25:00,13.48,13.48,13.392,13.447,350000.0
2006-05-17 15:26:00,13.372,13.436,13.334,13.334,550000.0
2006-05-17 15:27:00,13.312,13.394,13.288,13.288,350000.0
2006-05-17 15:28:00,13.243,13.333,13.221,13.278,350000.0
2006-05-17 15:29:00,13.305,13.332,13.198,13.319,350000.0
2006-05-17 15:30:00,13.328,13.369,13.257,13.315,450000.0
2006-05-17 15:31:00,13.33,13.46,13.33,13.36,500000.0
2006-05-17 15:32:00,13.357,13.409,13.296,13.402,450000.0
2006-05-17 15:33:00,13.406,13.435,13.332,13.388,400000.0
2006-05-17 15:34:00,13.361,13.481,13.283,13.283,400000.0
2006-05-17 15:35:00,13.386,13.462,13.349,13.41,400000.0
2006-05-17 15:36:00,13.445,13.49,13.382,13.489,550000.0
2006-05-17 15:37:00,13.364,13.515,13.364,13.455,400000.0
2006-05-17 15:38:00,13.413,13.544,13.413,13.45,450000.0
2006-05-17 15:39:00,13.512,13.512,13.397,13.5,350000.0
2006-05-17 15:40:00,13.431,13.522,13.419,13.428,450000.0
2006-05-17 15:41:00,13.412,13.543,13.412,13.517,400000.0
2006-05-17 15:42:00,13.523,13.546,13.449,13.503,350000.0
2006-05-17 15:43:00,13.532,13.618,13.508,13.518,450000.0
2006-05-17 15:44:00,13.652,13.652,13.487,13.555,350000.0
2006-05-17 15:45:00,13.557,13.599,13.479,13.599,450000.0
2006-05-17 15:46:00,13.456,13.58,13.448,13.459,400000.0
2006-05-17 15:47:00,13.53,13.604,13.45,13.45,550000.0
2006-05-17 15:48:00,13.474,13.576,13.453,13.474,350000.0
2006-05-17 15:49:00,13.535,13.579,13.507,13.576,350000.0
2006-05-17 15:50:00,13.487,13.59,13.472,13.576,550000.0
2006-05-17 15:51:00,13.546,13.569,13.439,13.449,350000.0
2006-05-17 15:52:00,13.439,13.563,13.439,13.447,350000.0
2006-05-17 15:53:00,13.565,13.578,13.454,13.529,500000.0
2006-05-17 15:54:00,13.568,13.577,13.517,13.577,450000.0
2006-05-17 15:55:00,13.456,13.569,13.45,13.569,500000.0
2006-05-17 15:56:00,13.492,13.65,13.492,13.557,450000.0
2006-05-17 15:57:00,13.512,13.542,13.463,13.501,450000.0
2006-05-17 15:58:00,13.453,13.571,13.429,13.571,500000.0
2006-05-17 15:59:00,13.578,13.578,13.438,13.451,450000.0
2006-05-17 16:00:00,13.478,13.478,13.346,13.457,500000.0
2006-05-17 16:01:00,13.498,13.515,13.389,13.398,400000.0
2006-05-17 16:02:00,13.371,13.507,13.34,13.424,550000.0
2006-05-17 16:03:00,13.476,13.476,13.354,13.426,450000.0
2006-05-17 16:04:00,13.354,13.477,13.337,13.44,550000.0
2006-05-17 16:05:00,13.42,13.455,13.345,13.345,350000.0
2006-05-17 16:06:00,13.35,13.45,13.313,13.369,350000.0
2006-05-17 16:07:00,13.306,13.435,13.306,13.309,500000.0
2006-05-17 16:08:00,13.28,13.36,13.272,13.308,550000.0
2006-05-17 16:09:00,13.268,13.408,13.228,13.408,350000.0
2006-05-17 16:10:00,13.391,13.422,13.285,13.384,500000.0
2006-05-17 16:11:00,13.256,13.377,13.242,13.249,500000.0
2006-05-17 16:12:00,13.296,13.316,13.235,13.287,350000.0
2006-05-17 16:13:00,13.271,13.393,13.238,13.393,450000.0
2006-05-17 16:14:00,13.415,13.415,13.269,13.332,500000.0
2006-05-17 16:15:00,13.423,13.423,13.266,13.266,350000.0
2006-05-17 16:16:00,13.331,13.392,13.274,13.364,550000.0
2006-05-17 16:17:00,13.35,13.36,13.209,13.209,350000.0
2006-05-17 16:18:00,13.344,13.344,13.211,13.308,400000.0
2006-05-17 16:19:00,13.33,13.33,13.233,13.328,400000.0
2006-05-17 16:20:00,13.35,13.355,13.22,13.223,550000.0
2006-05-17 16:21:00,13.252,13.363,13.201,13.324,500000.0
2006-05-17 16:22:00,13.291,13.291,13.142,13.193,450000.0
2006-05-17 16:23:00,13.173,13.251,13.137,13.141,400000.0
2006-05-17 16:24:00,13.237,13.281,13.157,13.276,550000.0
2006-05-17 16:25:00,13.261,13.29,13.21,13.29,350000.0
2006-05-17 16:26:00,13.223,13.272,13.103,13.103,550000.0
2006-05-17 16:27:00,13.201,13.256,13.196,13.196,200000.0
2006-05-17 16:28:00,13.243,13.279,13.201,13.279,400000.0
2006-05-17 16:29:00,13.212,13.233,13.117,13.117,250000.0
2006-05-17 16:30:00,13.189,13.291,13.145,13.184,550000.0
2006-05-17 16:31:00,13.145,13.229,13.125,13.182,400000.0
2006-05-17 16:32:00,13.152,13.279,13.144,13.279,300000.0
2006-05-17 16:33:00,13.192,13.291,13.187,13.211,350000.0
2006-05-17 16:34:00,13.245,13.379,13.243,13.379,350000.0
2006-05-17 16:35:00,13.297,13.382,13.193,13.27,500000.0
2006-05-17 16:36:00,13.395,13.404,13.31,13.318,500000.0
2006-05-17 16:37:00,13.394,13.394,13.28,13.29,500000.0
2006-05-17 16:38:00,13.23,13.424,13.23,13.276,450000.0
2006-05-17 16:39:00,13.291,13.379,13.284,13.379,500000.0
2006-05-17 16:40:00,13.357,13.362,13.24,13.362,300000.0
2006-05-17 16:41:00,13.309,13.374,13.29,13.29,350000.0
2006-05-17 16:42:00,13.304,13.412,13.285,13.395,500000.0
2006-05-17 16:43:00,13.248,13.367,13.248,13.323,350000.0
2006-05-17 16:44:00,13.374,13.374,13.229,13.229,400000.0
2006-05-17 16:45:00,13.253,13.337,13.253,13.287,400000.0
2006-05-17 16:46:00,13.268,13.332,13.268,13.332,350000.0
2006-05-17 16:47:00,13.237,13.332,13.163,13.206,600000.0
2006-05-17 16:48:00,13.301,13.372,13.259,13.297,500000.0
2006-05-17 16:49:00,13.325,13.349,13.215,13.215,450000.0
2006-05-17 16:50:00,13.23,13.268,13.183,13.264,350000.0
2006-05-17 16:51:00,13.386,13.389,13.229,13.229,400000.0
2006-05-17 16:52:00,13.259,13.373,13.247,13.373,450000.0
2006-05-17 16:53:00,13.263,13.37,13.241,13.293,350000.0
2006-05-17 16:54:00,13.274,13.374,13.216,13.216,450000.0
2006-05-17 16:55:00,13.318,13.378,13.265,13.291,550000.0
2006-05-17 16:56:00,13.276,13.368,13.246,13.248,400000.0
2006-05-17 16:57:00,13.244,13.345,13.244,13.246,350000.0
2006-05-17 16:58:00,13.239,13.356,13.239,13.307,500000.0
2006-05-17 16:59:00,13.287,13.372,13.248,13.248,400000.0
2006-05-17 17:00:00,13.349,13.349,13.256,13.258,350000.0
2006-05-17 17:01:00,13.283,13.39,13.24,13.314,500000.0
2006-05-17 17:02:00,13.33,13.403,13.266,13.329,400000.0
2006-05-17 17:03:00,13.309,13.404,13.28,13.36,500000.0
2006-05-17 17:04:00,13.321,13.413,13.276,13.333,350000.0
2006-05-17 17:05:00,13.373,13.373,13.194,13.311,400000.0
2006-05-17 17:06:00,13.38,13.38,13.212,13.314,350000.0
2006-05-17 17:07:00,13.321,13.345,13.238,13.275,500000.0
2006-05-17 17:08:00,13.136,13.259,13.112,13.213,500000.0
2006-05-17 17:09:00,13.235,13.305,13.159,13.227,300000.0
2006-05-17 17:10:00,13.281,13.323,13.192,13.268,350000.0
2006-05-17 17:11:00,13.32,13.344,13.197,13.201,400000.0
2006-05-17 17:12:00,13.262,13.298,13.194,13.214,400000.0
2006-05-17 17:13:00,13.232,13.314,13.217,13.312,450000.0
2006-05-17 17:14:00,13.247,13.315,13.183,13.264,550000.0
2006-05-17 17:15:00,13.161,13.276,13.133,13.211,350000.0
2006-05-17 17:16:00,13.295,13.302,13.202,13.265,450000.0
2006-05-17 17:17:00,13.255,13.255,13.175,13.175,250000.0
2006-05-17 17:18:00,13.241,13.277,13.159,13.222,350000.0
2006-05-17 17:19:00,13.097,13.217,13.097,13.168,450000.0
2006-05-17 17:20:00,13.128,13.18,13.004,13.02,350000.0
2006-05-17 17:21:00,12.995,13.059,12.995,13.056,200000.0
2006-05-17 17:22:00,13.143,13.143,13.044,13.097,300000.0
2006-05-17 17:23:00,12.999,13.116,12.986,13.116,550000.0
2006-05-17 17:24:00,13.129,13.129,13.0,13.01,350000.0
2006-05-17 17:25:00,13.083,13.098,12.996,13.097,400000.0
2006-05-17 17:26:00,12.977,13.123,12.977,13.058,450000.0
2006-05-17 17:27:00,13.037,13.037,12.925,13.003,400000.0
2006-05-17 17:28:00,12.999,13.049,12.885,12.895,550000.0
2006-05-17 17:29:00,12.876,13.015,12.869,13.015,500000.0
2006-05-17 17:30:00,12.896,13.027,12.896,13.018,450000.0
2006-05-17 17:31:00,12.932,13.005,12.85,12.93,600000.0
2006-05-17 17:32:00,12.865,12.958,12.83,12.875,400000.0
2006-05-17 17:33:00,12.818,12.873,12.731,12.873,400000.0
2006-05-17 17:34:00,12.878,12.932,12.745,12.917,450000.0
2006-05-17 17:35:00,12.869,12.914,12.759,12.814,500000.0
2006-05-17 17:36:00,12.851,12.909,12.746,12.909,450000.0
2006-05-17 17:37:00,12.901,12.901,12.736,12.864,550000.0
2006-05-17 17:38:00,12.83,12.875,12.773,12.82,400000.0
2006-05-17 17:39:00,12.885,12.924,12.818,12.84,350000.0
2006-05-17 17:40:00,12.823,12.96,12.821,12.955,500000.0
2006-05-17 17:41:00,12.952,12.982,12.875,12.921,350000.0
2006-05-17 17:42:00,12.874,13.045,12.874,13.012,500000.0
2006-05-17 17:43:00,13.068,13.068,12.886,12.917,400000.0
2006-05-17 17:44:00,13.017,13.064,12.939,13.021,450000.0
2006-05-17 17:45:00,12.992,13.065,12.989,12.989,550000.0
2006-05-17 17:46:00,13.045,13.079,12.952,13.012,450000.0
2006-05-17 17:47:00,13.083,13.112,12.961,13.041,400000.0
2006-05-17 17:48:00,13.111,13.111,13.006,13.1,400000.0
2006-05-17 17:49:00,13.048,13.074,12.966,13.015,350000.0
2006-05-17 17:50:00,13.019,13.036,12.917,12.917,550000.0
2006-05-17 17:51:00,12.952,13.006,12.883,12.933,550000.0
2006-05-17 17:52:00,13.0,13.055,12.93,12.935,350000.0
2006-05-17 17:53:00,13.026,13.114,12.999,13.031,500000.0
2006-05-17 17:54:00,13.046,13.146,12.999,13.146,350000.0
2006-05-17 17:55:00,13.066,13.178,13.055,13.124,350000.0
2006-05-17 17:56:00,13.031,13.124,12.993,13.04,400000.0
2006-05-17 17:57:00,13.106,13.156,13.025,13.06,400000.0
2006-05-17 17:58:00,13.06,13.082,12.983,13.026,450000.0
2006-05-17 17:59:00,12.97,13.076,12.947,13.076,350000.0
2006-05-17 18:00:00,12.959,13.059,12.959,13.059,350000.0
2006-05-17 18:01:00,13.031,13.055,12.931,12.983,450000.0
2006-05-17 18:02:00,12.944,13.044,12.944,13.029,500000.0
2006-05-17 18:03:00,13.026,13.057,13.004,13.035,350000.0
2006-05-17 18:04:00,13.077,13.077,12.974,13.043,400000.0
2006-05-17 18:05:00,13.046,13.131,12.977,13.131,550000.0
2006-05-17 18:06:00,13.081,13.132,12.993,12.993,450000.0
2006-05-17 18:07:00,13.108,13.108,12.956,13.085,400000.0
2006-05-17 18:08:00,13.099,13.099,12.955,13.034,400000.0
2006-05-17 18:09:00,13.071,13.071,12.954,13.023,500000.0
2006-05-17 18:10:00,12.983,13.112,12.983,13.054,450000.0
2006-05-17 18:11:00,12.958,13.082,12.921,13.065,450000.0
2006-05-17 18:12:00,13.009,13.058,12.988,13.04,250000.0
2006-05-17 18:13:00,13.007,13.103,12.945,13.103,300000.0
2006-05-17 18:14:00,13.021,13.147,13.021,13.094,400000.0
2006-05-17 18:15:00,13.035,13.095,13.002,13.095,250000.0
2006-05-17 18:16:00,12.983,13.116,12.982,12.996,400000.0
2006-05-17 18:17:00,13.033,13.088,12.959,12.959,550000.0
2006-05-17 18:18:00,13.071,13.139,12.99,12.99,500000.0
2006-05-17 18:19:00,13.038,13.125,13.012,13.047,550000.0
2006-05-17 18:20:00,12.996,13.101,12.963,13.101,400000.0
2006-05-17 18:21:00,13.055,13.123,12.992,13.113,550000.0
2006-05-17 18:22:00,13.045,13.129,13.04,13.062,400000.0
2006-05-17 18:23:00,13.151,13.181,13.096,13.167,400000.0
2006-05-17 18:24:00,13.167,13.202,13.103,13.202,400000.0
2006-05-17 18:25:00,13.12,13.185,13.052,13.081,500000.0
2006-05-17 18:26:00,13.101,13.19,13.072,13.19,550000.0
2006-05-17 18:27:00,13.16,13.201,13.099,13.197,550000.0
2006-05-17 18:28:00,13.165,13.165,13.068,13.152,350000.0
2006-05-17 18:29:00,13.099,13.17,13.066,13.17,350000.0
2006-05-17 18:30:00,13.126,13.174,13.05,13.118,450000.0
2006-05-17 18:31:00,13.15,13.179,13.083,13.179,350000.0
2006-05-17 18:32:00,13.116,13.195,13.053,13.113,450000.0
2006-05-17 18:33:00,13.171,13.208,13.071,13.071,300000.0
2006-05-17 18:34:00,13.14,13.215,13.118,13.215,400000.0
2006-05-17 18:35:00,13.113,13.214,13.113,13.176,350000.0
2006-05-17 18:36:00,13.164,13.223,13.094,13.191,550000.0
2006-05-17 18:37:00,13.15,13.209,13.125,13.188,500000.0
2006-05-17 18:38:00,13.233,13.249,13.106,13.179,450000.0
2006-05-17 18:39:00,13.209,13.226,13.129,13.226,400000.0
2006-05-17 18:40:00,13.227,13.233,13.107,13.194,250000.0
2006-05-17 18:41:00,13.162,13.235,13.132,13.209,500000.0
2006-05-17 18:43:00,13.217,13.289,13.129,13.23,700000.0
2006-05-17 18:44:00,13.237,13.322,13.179,13.2,950000.0
2006-05-17 18:45:00,13.145,13.27,13.145,13.257,550000.0
2006-05-17 18:46:00,13.267,13.267,13.127,13.233,600000.0
2006-05-17 18:47:00,13.155,13.27,13.149,13.214,800000.0
2006-05-17 18:48:00,13.238,13.238,13.148,13.155,150000.0
2006-05-17 18:49:00,13.159,13.252,13.12,13.252,350000.0
2006-05-17 18:50:00,13.107,13.263,13.107,13.188,350000.0
2006-05-17 18:51:00,13.221,13.259,13.147,13.166,600000.0
2006-05-17 18:52:00,13.229,13.313,13.176,13.261,750000.0
2006-05-17 18:53:00,13.204,13.268,13.129,13.247,900000.0
2006-05-17 18:54:00,13.193,13.26,13.193,13.259,250000.0
2006-05-17 18:55:00,13.246,13.246,13.121,13.146,550000.0
2006-05-17 18:56:00,13.155,13.315,13.155,13.236,450000.0
2006-05-17 18:57:00,13.15,13.254,13.137,13.223,650000.0
2006-05-17 18:58:00,13.259,13.259,13.196,13.224,500000.0
2006-05-17 18:59:00,13.163,13.246,13.156,13.156,600000.0
2006-05-17 19:00:00,13.197,13.355,13.182,13.255,750000.0
2006-05-17 19:01:00,13.235,13.235,13.133,13.194,750000.0
2006-05-17 19:02:00,13.162,13.23,13.094,13.212,500000.0
2006-05-17 19:03:00,13.205,13.289,13.173,13.289,600000.0
2006-05-17 19:04:00,13.266,13.266,13.172,13.236,400000.0
2006-05-17 19:05:00,13.188,13.225,13.188,13.213,150000.0
2006-05-17 19:06:00,13.172,13.279,13.16,13.249,500000.0
2006-05-17 19:07:00,13.16,13.216,13.093,13.167,600000.0
2006-05-17 19:08:00,13.173,13.265,13.142,13.178,550000.0
2006-05-17 19:09:00,13.137,13.237,13.084,13.187,750000.0
2006-05-17 19:10:00,13.222,13.222,13.093,13.093,300000.0
2006-05-17 19:11:00,13.186,13.206,13.086,13.196,500000.0
2006-05-17 19:12:00,13.177,13.188,13.079,13.135,550000.0
2006-05-17 19:13:00,13.14,13.195,13.032,13.032,550000.0
2006-05-17 19:14:00,13.053,13.181,13.049,13.181,650000.0
2006-05-17 19:15:00,13.127,13.269,13.105,13.269,700000.0
2006-05-17 19:16:00,13.282,13.282,13.198,13.246,400000.0
2006-05-17 19:17:00,13.176,13.242,13.126,13.242,500000.0
2006-05-17 19:18:00,13.267,13.317,13.175,13.254,650000.0
2006-05-17 19:19:00,13.268,13.293,13.184,13.29,400000.0
2006-05-17 19:20:00,13.228,13.228,13.155,13.194,550000.0
2006-05-17 19:21:00,13.227,13.26,13.187,13.244,350000.0
2006-05-17 19:22:00,13.206,13.238,13.114,13.154,750000.0
2006-05-17 19:23:00,13.25,13.266,13.13,13.152,550000.0
2006-05-17 19:24:00,13.2,13.275,13.156,13.176,550000.0
2006-05-17 19:25:00,13.165,13.222,13.122,13.174,550000.0
2006-05-17 19:26:00,13.173,13.242,13.106,13.147,300000.0
2006-05-17 19:28:00,13.21,13.221,13.102,13.102,350000.0
2006-05-17 19:29:00,13.165,13.226,13.118,13.215,500000.0
2006-05-17 19:30:00,13.237,13.25,13.098,13.131,650000.0
2006-05-17 19:31:00,13.202,13.202,13.138,13.138,300000.0
2006-05-17 19:32:00,13.167,13.239,13.118,13.155,600000.0
2006-05-17 19:33:00,13.113,13.202,13.113,13.202,350000.0
2006-05-17 19:35:00,13.128,13.211,13.083,13.119,650000.0
2006-05-17 19:36:00,13.2,13.202,13.108,13.202,350000.0
2006-05-17 19:37:00,13.183,13.2,13.082,13.2,450000.0
2006-05-17 19:38:00,13.126,13.222,13.101,13.102,500000.0
2006-05-17 19:41:00,13.074,13.179,13.04,13.107,600000.0
2006-05-17 19:42:00,13.21,13.213,13.077,13.174,500000.0
2006-05-17 19:46:00,13.188,13.188,13.133,13.179,200000.0
2006-05-17 19:47:00,13.172,13.261,13.171,13.232,250000.0
2006-05-17 19:48:00,13.165,13.244,13.165,13.223,300000.0
2006-05-17 19:56:00,13.147,13.247,13.105,13.128,500000.0
2006-05-17 20:00:00,13.212,13.225,13.107,13.225,550000.0
2006-05-17 20:01:00,13.23,13.23,13.083,13.083,450000.0
2006-05-17 20:02:00,13.161,13.161,13.108,13.121,300000.0
2006-05-17 20:03:00,13.003,13.119,12.992,13.119,400000.0
2006-05-17 20:04:00,13.045,13.131,13.024,13.027,350000.0
2006-05-17 20:05:00,13.123,13.163,13.024,13.147,950000.0
2006-05-17 20:06:00,13.073,13.073,13.025,13.025,150000.0
2006-05-17 20:08:00,13.006,13.11,13.006,13.009,650000.0
2006-05-17 20:09:00,12.999,13.056,12.955,12.955,350000.0
2006-05-17 20:11:00,13.028,13.028,12.917,12.96,250000.0
2006-05-17 20:12:00,13.033,13.033,12.968,12.968,150000.0
2006-05-17 20:13:00,12.961,12.992,12.9,12.981,400000.0
2006-05-17 20:14:00,12.999,13.068,12.926,13.021,500000.0
2006-05-17 20:15:00,12.96,13.054,12.96,13.02,250000.0
2006-05-17 20:16:00,12.949,13.011,12.943,12.976,400000.0
2006-05-17 20:18:00,12.962,13.034,12.924,12.96,350000.0
2006-05-17 20:19:00,13.029,13.08,13.029,13.035,300000.0
2006-05-17 20:21:00,12.949,13.014,12.949,12.993,150000.0
2006-05-17 20:22:00,13.018,13.061,12.943,12.96,400000.0
2006-05-17 20:23:00,12.942,13.109,12.942,13.109,550000.0
2006-05-17 20:24:00,12.995,13.119,12.995,13.119,150000.0
2006-05-17 20:25:00,13.108,13.108,12.956,12.98,350000.0
2006-05-17 20:28:00,13.023,13.098,12.97,13.059,550000.0
2006-05-17 20:30:00,13.07,13.086,13.001,13.034,250000.0
2006-05-17 20:31:00,13.056,13.056,12.985,12.986,150000.0
2006-05-17 20:32:00,12.99,13.046,12.99,13.023,300000.0
2006-05-17 20:33:00,12.936,13.053,12.936,13.053,100000.0
2006-05-17 20:34:00,12.937,13.02,12.937,12.974,150000.0
2006-05-17 20:35:00,12.986,13.033,12.956,12.956,150000.0
2006-05-17 20:37:00,13.034,13.034,12.95,12.984,200000.0
2006-05-17 20:39:00,13.042,13.103,12.979,13.01,550000.0
2006-05-17 20:40:00,13.069,13.069,12.937,13.021,500000.0
2006-05-17 20:44:00,12.966,13.067,12.942,13.067,200000.0
2006-05-17 20:47:00,13.04,13.04,12.936,12.974,200000.0
2006-05-17 20:49:00,12.95,13.021,12.927,12.943,350000.0
2006-05-17 20:52:00,13.085,13.085,12.998,13.027,500000.0
2006-05-17 20:53:00,13.047,13.055,12.984,13.055,400000.0
2006-05-17 20:56:00,13.035,13.035,12.938,12.981,350000.0
2006-05-17 20:58:00,13.092,13.092,12.962,12.962,400000.0
2006-05-17 20:59:00,12.983,13.099,12.95,12.988,550000.0
2006-05-17 21:00:00,12.97,13.068,12.942,13.026,350000.0
2006-05-17 21:01:00,13.083,13.083,12.923,12.923,250000.0
2006-05-17 21:02:00,13.01,13.01,12.879,12.879,250000.0
2006-05-17 21:05:00,12.94,13.004,12.94,13.004,100000.0
2006-05-17 21:06:00,13.007,13.017,12.919,12.953,450000.0
2006-05-17 21:07:00,12.93,13.019,12.93,13.019,100000.0
2006-05-17 21:08:00,12.961,13.062,12.961,13.062,100000.0
2006-05-17 21:10:00,12.959,12.975,12.939,12.939,200000.0
2006-05-17 21:11:00,12.952,13.009,12.931,12.995,250000.0
2006-05-17 21:13:00,13.014,13.052,12.907,13.052,450000.0
2006-05-17 21:15:00,12.925,13.045,12.925,13.045,100000.0
2006-05-17 21:16:00,13.057,13.078,12.982,13.031,600000.0
2006-05-17 21:18:00,12.913,13.064,12.913,12.967,450000.0
2006-05-17 21:20:00,13.049,13.098,12.945,13.05,700000.0
2006-05-17 21:24:00,13.06,13.06,12.935,12.959,200000.0
2006-05-17 21:26:00,13.0,13.061,13.0,13.061,100000.0
2006-05-17 21:27:00,12.988,12.994,12.907,12.907,500000.0
2006-05-17 21:32:00,12.902,13.009,12.871,13.009,250000.0
2006-05-17 21:38:00,12.985,12.985,12.944,12.944,250000.0
2006-05-17 21:39:00,13.043,13.043,12.98,13.032,200000.0
2006-05-17 21:40:00,13.024,13.065,12.95,12.996,200000.0
2006-05-17 21:41:00,13.065,13.087,12.933,12.933,250000.0
2006-05-17 21:42:00,13.013,13.065,12.927,12.985,450000.0
2006-05-17 21:44:00,13.041,13.055,12.961,13.045,250000.0
2006-05-17 21:50:00,13.011,13.055,12.94,12.989,450000.0
2006-05-17 21:51:00,13.042,13.053,12.971,13.039,200000.0
2006-05-17 21:53:00,12.921,13.031,12.915,12.915,350000.0
2006-05-17 21:54:00,12.891,13.026,12.878,12.906,400000.0
2006-05-17 21:55:00,12.89,13.002,12.89,13.001,500000.0
2006-05-17 21:56:00,12.879,13.001,12.86,12.86,750000.0
2006-05-17 21:57:00,12.904,12.983,12.85,12.899,550000.0
2006-05-17 22:01:00,12.984,12.996,12.859,12.954,450000.0
2006-05-17 22:02:00,12.979,12.989,12.857,12.989,400000.0
2006-05-17 22:03:00,12.957,12.957,12.836,12.84,450000.0
2006-05-17 22:04:00,12.877,12.961,12.823,12.918,350000.0
2006-05-17 22:05:00,12.897,12.995,12.88,12.922,350000.0
2006-05-17 22:06:00,12.987,12.987,12.875,12.971,350000.0
2006-05-17 22:07:00,12.981,12.988,12.879,12.985,450000.0
2006-05-17 22:09:00,12.945,12.981,12.85,12.981,400000.0
2006-05-17 22:12:00,12.944,12.944,12.844,12.883,200000.0
2006-05-17 22:15:00,12.836,12.943,12.836,12.943,450000.0
2006-05-17 22:20:00,12.989,12.989,12.866,12.929,300000.0
2006-05-17 22:22:00,13.006,13.049,12.873,12.873,350000.0
2006-05-17 22:23:00,12.923,12.962,12.886,12.944,550000.0
2006-05-17 22:24:00,12.902,12.967,12.902,12.934,350000.0
2006-05-17 22:25:00,13.045,13.051,13.045,13.051,100000.0
2006-05-17 22:26:00,12.945,13.067,12.945,13.067,350000.0
2006-05-17 22:27:00,13.013,13.023,12.915,12.931,200000.0
2006-05-17 22:29:00,12.977,13.004,12.915,12.983,450000.0
2006-05-17 22:31:00,12.947,12.957,12.919,12.923,200000.0
2006-05-17 22:35:00,13.038,13.041,12.972,12.972,200000.0
2006-05-17 22:36:00,13.064,13.09,12.968,13.014,350000.0
2006-05-17 22:37:00,13.028,13.043,12.943,13.015,500000.0
2006-05-17 22:38:00,13.073,13.074,12.985,12.985,250000.0
2006-05-17 22:40:00,12.986,13.05,12.984,13.027,250000.0
2006-05-17 22:42:00,13.036,13.036,12.956,12.992,200000.0
2006-05-17 22:44:00,13.106,13.129,13.01,13.064,450000.0
2006-05-17 22:47:00,13.08,13.135,13.003,13.039,450000.0
2006-05-17 22:49:00,13.085,13.102,13.008,13.027,500000.0
2006-05-17 22:50:00,13.109,13.138,13.023,13.095,400000.0
2006-05-17 22:51:00,13.098,13.139,13.002,13.047,500000.0
2006-05-17 22:54:00,13.063,13.072,12.99,13.072,350000.0
2006-05-17 22:55:00,13.1,13.122,13.038,13.038,300000.0
2006-05-17 22:56:00,13.097,13.097,12.943,13.01,500000.0
2006-05-17 22:57:00,13.027,13.098,13.027,13.027,400000.0
2006-05-17 23:03:00,13.004,13.086,13.004,13.07,250000.0
2006-05-17 23:07:00,13.064,13.064,12.986,13.021,200000.0
2006-05-17 23:10:00,13.052,13.052,13.035,13.035,100000.0
2006-05-17 23:11:00,13.13,13.13,13.058,13.107,150000.0
2006-05-17 23:12:00,13.167,13.167,13.038,13.133,300000.0
2006-05-17 23:14:00,13.084,13.084,13.005,13.041,200000.0
2006-05-17 23:20:00,13.123,13.123,13.056,13.063,300000.0
2006-05-17 23:27:00,13.079,13.099,13.02,13.076,400000.0
2006-05-17 23:31:00,13.082,13.082,12.982,13.023,200000.0
2006-05-17 23:33:00,13.135,13.135,13.101,13.101,300000.0
2006-05-17 23:34:00,13.098,13.106,13.098,13.106,100000.0
2006-05-17 23:40:00,13.08,13.115,13.045,13.045,300000.0
2006-05-17 23:43:00,13.105,13.12,13.004,13.049,350000.0
2006-05-17 23:44:00,13.115,13.118,13.115,13.118,100000.0
2006-05-17 23:46:00,13.11,13.141,13.104,13.104,150000.0
2006-05-17 23:47:00,13.097,13.097,13.097,13.097,100000.0
2006-05-17 23:50:00,13.104,13.104,13.004,13.043,200000.0
2006-05-17 23:51:00,13.081,13.081,13.029,13.029,150000.0
2006-05-17 23:55:00,13.085,13.085,12.98,13.017,200000.0
2006-05-17 23:56:00,13.05,13.05,12.928,12.928,350000.0
2006-05-17 23:57:00,12.935,13.005,12.915,13.004,300000.0
2006-05-18 00:00:00,13.002,13.08,13.001,13.001,300000.0
2006-05-18 00:03:00,13.071,13.109,12.993,13.038,300000.0
2006-05-18 00:05:00,13.055,13.055,12.947,13.047,350000.0
2006-05-18 00:06:00,13.075,13.075,13.002,13.002,150000.0
2006-05-18 00:07:00,13.045,13.045,12.982,12.982,450000.0
2006-05-18 00:09:00,13.04,13.064,12.982,13.057,200000.0
2006-05-18 00:14:00,13.002,13.099,12.968,12.975,300000.0
2006-05-18 00:15:00,13.05,13.113,13.02,13.047,350000.0
2006-05-18 00:16:00,13.013,13.089,13.013,13.082,150000.0
2006-05-18 00:17:00,13.018,13.104,12.982,13.104,300000.0
2006-05-18 00:20:00,13.08,13.08,13.0,13.033,200000.0
2006-05-18 00:23:00,13.001,13.065,12.982,13.064,250000.0
2006-05-18 00:31:00,13.082,13.082,12.982,13.023,200000.0
2006-05-18 00:32:00,12.999,13.089,12.999,13.089,150000.0
2006-05-18 00:33:00,13.023,13.109,13.023,13.082,300000.0
2006-05-18 00:35:00,13.096,13.127,12.986,12.986,400000.0
2006-05-18 00:37:00,13.004,13.092,13.004,13.06,150000.0
2006-05-18 00:40:00,13.082,13.137,13.015,13.054,550000.0
2006-05-18 00:41:00,13.11,13.131,13.003,13.081,350000.0
2006-05-18 00:44:00,13.098,13.098,13.016,13.046,250000.0
2006-05-18 00:45:00,13.088,13.088,12.999,13.025,200000.0
2006-05-18 00:46:00,13.015,13.112,13.015,13.084,300000.0
2006-05-18 00:56:00,13.085,13.085,13.006,13.041,200000.0
2006-05-18 00:59:00,13.003,13.102,13.003,13.085,350000.0
2006-05-18 01:00:00,13.059,13.107,13.01,13.036,250000.0
2006-05-18 01:02:00,13.089,13.11,13.011,13.044,350000.0
2006-05-18 01:04:00,13.106,13.106,13.022,13.054,200000.0
2006-05-18 01:08:00,13.076,13.125,13.022,13.102,650000.0
2006-05-18 01:10:00,13.114,13.114,13.009,13.046,200000.0
2006-05-18 01:11:00,13.106,13.106,13.106,13.106,50000.0
2006-05-18 01:12:00,13.036,13.119,13.021,13.114,300000.0
2006-05-18 01:23:00,13.135,13.144,13.034,13.131,400000.0
2006-05-18 01:24:00,13.053,13.138,13.046,13.138,300000.0
2006-05-18 01:25:00,13.132,13.172,13.071,13.071,400000.0
2006-05-18 01:30:00,13.114,13.133,13.025,13.128,200000.0
2006-05-18 01:31:00,13.049,13.156,13.018,13.09,400000.0
2006-05-18 01:33:00,13.007,13.069,12.994,13.061,300000.0
2006-05-18 01:34:00,12.99,13.09,12.972,13.021,400000.0
2006-05-18 01:37:00,13.025,13.081,12.968,13.004,500000.0
2006-05-18 01:42:00,12.982,13.122,12.982,12.987,400000.0
2006-05-18 01:55:00,13.02,13.127,12.986,13.077,500000.0
2006-05-18 01:58:00,12.973,13.082,12.973,13.082,450000.0
2006-05-18 01:59:00,13.006,13.09,12.989,13.041,300000.0
2006-05-18 02:00:00,13.099,13.099,12.998,13.036,300000.0
2006-05-18 02:01:00,13.069,13.16,13.045,13.055,500000.0
2006-05-18 02:02:00,13.088,13.136,13.044,13.126,350000.0
2006-05-18 02:03:00,13.067,13.193,13.067,13.193,350000.0
2006-05-18 02:04:00,13.166,13.166,13.054,13.159,350000.0
2006-05-18 02:05:00,13.131,13.183,13.131,13.183,250000.0
2006-05-18 02:06:00,13.157,13.197,13.09,13.186,300000.0
2006-05-18 02:07:00,13.132,13.149,13.068,13.149,300000.0
2006-05-18 02:08:00,13.094,13.162,13.059,13.162,500000.0
2006-05-18 02:09:00,13.181,13.202,13.139,13.147,300000.0
2006-05-18 02:10:00,13.167,13.167,13.05,13.05,250000.0
2006-05-18 02:11:00,13.204,13.205,13.08,13.164,350000.0
2006-05-18 02:12:00,13.169,13.169,13.046,13.046,300000.0
2006-05-18 02:13:00,13.032,13.154,13.022,13.121,300000.0
2006-05-18 02:14:00,13.135,13.16,13.045,13.106,550000.0
2006-05-18 02:15:00,13.061,13.122,12.948,13.122,700000.0
2006-05-18 02:16:00,13.086,13.166,13.038,13.038,400000.0
2006-05-18 02:17:00,13.057,13.057,12.962,13.02,450000.0
2006-05-18 02:18:00,13.032,13.062,12.977,13.003,350000.0
2006-05-18 02:19:00,13.089,13.133,12.995,12.995,400000.0
2006-05-18 02:20:00,13.06,13.06,12.934,13.034,550000.0
2006-05-18 02:21:00,13.009,13.012,12.892,12.892,250000.0
2006-05-18 02:22:00,12.994,13.047,12.957,13.047,250000.0
2006-05-18 02:23:00,13.032,13.032,12.994,12.999,450000.0
2006-05-18 02:24:00,12.988,13.062,12.93,13.023,550000.0
2006-05-18 02:25:00,13.05,13.05,12.944,12.956,300000.0
2006-05-18 02:26:00,12.912,13.015,12.893,12.973,450000.0
2006-05-18 02:27:00,12.914,13.041,12.907,12.987,550000.0
2006-05-18 02:28:00,12.97,13.127,12.954,13.083,600000.0
2006-05-18 02:29:00,13.122,13.158,13.065,13.105,350000.0
2006-05-18 02:30:00,13.124,13.145,13.028,13.145,250000.0
2006-05-18 02:31:00,13.058,13.142,13.023,13.127,350000.0
2006-05-18 02:32:00,13.148,13.148,13.05,13.064,350000.0
2006-05-18 02:33:00,13.031,13.138,13.031,13.092,350000.0
2006-05-18 02:34:00,13.081,13.083,13.023,13.023,150000.0
2006-05-18 02:35:00,12.979,13.126,12.979,13.126,250000.0
2006-05-18 02:36:00,13.112,13.154,13.031,13.031,250000.0
2006-05-18 02:37:00,13.042,13.143,13.042,13.126,300000.0
2006-05-18 02:38:00,12.988,13.077,12.988,13.077,250000.0
2006-05-18 02:39:00,13.117,13.117,12.991,13.072,250000.0
2006-05-18 02:40:00,13.02,13.112,12.967,13.062,400000.0
2006-05-18 02:41:00,13.058,13.118,12.996,13.105,500000.0
2006-05-18 02:42:00,13.075,13.116,12.963,13.082,550000.0
2006-05-18 02:43:00,13.053,13.11,12.987,13.11,350000.0
2006-05-18 02:44:00,12.982,13.098,12.979,13.098,400000.0
2006-05-18 02:45:00,12.985,13.075,12.985,13.061,400000.0
2006-05-18 02:46:00,13.043,13.082,13.042,13.082,350000.0
2006-05-18 02:47:00,12.966,13.081,12.966,13.081,400000.0
2006-05-18 02:48:00,13.058,13.076,12.965,12.988,350000.0
2006-05-18 02:49:00,13.045,13.129,12.969,13.065,400000.0
2006-05-18 02:50:00,13.032,13.055,12.978,13.013,350000.0
2006-05-18 02:51:00,13.045,13.099,12.954,13.02,450000.0
2006-05-18 02:52:00,12.983,13.094,12.97,13.06,350000.0
2006-05-18 02:53:00,13.082,13.096,12.997,13.054,350000.0
2006-05-18 02:54:00,13.067,13.086,13.009,13.076,450000.0
2006-05-18 02:55:00,12.989,13.035,12.967,12.994,350000.0
2006-05-18 02:56:00,13.086,13.086,12.95,13.05,400000.0
2006-05-18 02:57:00,13.055,13.092,13.055,13.092,200000.0
2006-05-18 02:58:00,13.022,13.08,12.981,12.981,200000.0
2006-05-18 02:59:00,13.047,13.067,12.95,13.067,650000.0
2006-05-18 03:00:00,13.074,13.074,12.947,13.049,400000.0
2006-05-18 03:01:00,13.019,13.019,13.019,13.019,50000.0
2006-05-18 03:02:00,13.061,13.071,13.029,13.029,500000.0
2006-05-18 03:05:00,13.039,13.087,12.965,13.087,450000.0
2006-05-18 03:06:00,13.052,13.077,13.046,13.046,250000.0
2006-05-18 03:07:00,13.013,13.1,12.987,13.084,300000.0
2006-05-18 03:08:00,13.049,13.094,13.014,13.014,150000.0
2006-05-18 03:09:00,13.021,13.128,13.016,13.067,450000.0
2006-05-18 03:10:00,13.063,13.121,13.015,13.055,300000.0
2006-05-18 03:11:00,13.094,13.119,13.02,13.081,700000.0
2006-05-18 03:12:00,13.091,13.108,13.015,13.031,400000.0
2006-05-18 03:13:00,13.096,13.116,12.98,13.021,500000.0
2006-05-18 03:14:00,13.102,13.11,13.102,13.11,100000.0
2006-05-18 03:15:00,13.067,13.103,13.013,13.084,650000.0
2006-05-18 03:16:00,13.097,13.15,13.048,13.104,350000.0
2006-05-18 03:17:00,13.098,13.142,13.013,13.036,250000.0
2006-05-18 03:18:00,13.088,13.095,13.02,13.087,300000.0
2006-05-18 03:19:00,13.055,13.123,13.003,13.108,850000.0
2006-05-18 03:20:00,13.08,13.129,12.989,12.989,950000.0
2006-05-18 03:22:00,13.023,13.104,12.954,13.019,350000.0
2006-05-18 03:23:00,13.091,13.097,13.05,13.05,150000.0
2006-05-18 03:24:00,13.093,13.128,13.022,13.022,350000.0
2006-05-18 03:25:00,13.019,13.106,12.962,13.106,350000.0
2006-05-18 03:26:00,13.118,13.118,12.98,13.054,300000.0
2006-05-18 03:27:00,12.963,13.056,12.942,13.056,550000.0
2006-05-18 03:28:00,12.958,13.074,12.94,12.964,500000.0
2006-05-18 03:29:00,13.072,13.14,13.006,13.134,750000.0
2006-05-18 03:30:00,13.034,13.144,13.01,13.01,500000.0
2006-05-18 03:31:00,13.06,13.116,13.023,13.107,350000.0
2006-05-18 03:32:00,13.105,13.105,12.981,13.096,500000.0
2006-05-18 03:33:00,13.1,13.138,13.025,13.067,600000.0
2006-05-18 03:34:00,13.003,13.126,12.981,12.999,450000.0
2006-05-18 03:35:00,13.12,13.12,12.972,13.1,550000.0
2006-05-18 03:36:00,13.076,13.076,12.985,13.012,350000.0
2006-05-18 03:37:00,13.072,13.096,12.973,13.096,500000.0
2006-05-18 03:38:00,13.05,13.08,12.941,12.99,400000.0
2006-05-18 03:39:00,12.994,13.015,12.958,12.958,250000.0
2006-05-18 03:40:00,13.025,13.07,12.969,13.07,350000.0
2006-05-18 03:41:00,13.087,13.087,13.049,13.049,150000.0
2006-05-18 03:42:00,12.977,13.08,12.977,13.064,500000.0
2006-05-18 03:43:00,13.1,13.148,12.998,13.023,400000.0
2006-05-18 03:44:00,13.052,13.052,13.038,13.038,100000.0
2006-05-18 03:46:00,13.08,13.08,13.0,13.033,200000.0
2006-05-18 03:49:00,13.045,13.052,12.978,13.052,300000.0
2006-05-18 03:50:00,12.984,13.068,12.984,12.99,200000.0
2006-05-18 03:52:00,12.994,13.1,12.981,13.027,550000.0
2006-05-18 03:53:00,12.996,13.086,12.969,12.969,550000.0
2006-05-18 03:55:00,12.969,13.099,12.969,13.071,350000.0
2006-05-18 03:56:00,12.999,13.122,12.999,13.102,350000.0
2006-05-18 03:57:00,12.992,13.101,12.992,13.045,300000.0
2006-05-18 03:58:00,13.059,13.137,12.986,13.069,1000000.0
2006-05-18 03:59:00,12.982,13.089,12.982,13.007,450000.0
2006-05-18 04:00:00,13.06,13.06,12.974,13.04,550000.0
2006-05-18 04:01:00,13.046,13.074,12.981,12.981,350000.0
2006-05-18 04:02:00,13.021,13.021,12.981,12.981,150000.0
2006-05-18 04:03:00,13.003,13.075,12.938,12.965,300000.0
2006-05-18 04:04:00,13.09,13.09,13.001,13.001,350000.0
2006-05-18 04:05:00,12.991,13.08,12.95,13.057,400000.0
2006-05-18 04:06:00,12.995,13.075,12.949,13.031,550000.0
2006-05-18 04:07:00,12.994,13.053,12.953,13.033,300000.0
2006-05-18 04:08:00,13.053,13.053,13.035,13.037,200000.0
2006-05-18 04:09:00,12.97,13.085,12.97,13.038,400000.0
2006-05-18 04:10:00,13.031,13.058,12.969,13.034,400000.0
2006-05-18 04:11:00,13.063,13.076,12.963,13.043,350000.0
2006-05-18 04:12:00,13.078,13.08,12.991,12.991,450000.0
2006-05-18 04:14:00,13.054,13.069,12.936,12.978,650000.0
2006-05-18 04:15:00,13.05,13.091,12.998,13.091,600000.0
2006-05-18 04:16:00,13.043,13.064,12.976,12.976,450000.0
2006-05-18 04:17:00,12.963,13.078,12.963,13.078,650000.0
2006-05-18 04:18:00,12.954,13.079,12.954,13.055,300000.0
2006-05-18 04:19:00,13.047,13.073,12.969,13.012,550000.0
2006-05-18 04:20:00,12.991,13.051,12.934,12.934,350000.0
2006-05-18 04:21:00,12.968,13.092,12.968,13.041,350000.0
2006-05-18 04:22:00,12.984,13.052,12.96,12.996,450000.0
2006-05-18 04:23:00,13.02,13.11,13.0,13.065,500000.0
2006-05-18 04:24:00,13.034,13.049,12.936,13.021,450000.0
2006-05-18 04:25:00,13.049,13.082,12.979,13.07,500000.0
2006-05-18 04:26:00,13.049,13.064,12.935,13.005,450000.0
2006-05-18 04:27:00,12.962,13.083,12.915,13.014,400000.0
2006-05-18 04:28:00,13.038,13.086,12.938,13.009,500000.0
2006-05-18 04:29:00,13.1,13.135,12.996,13.073,900000.0
2006-05-18 04:30:00,12.997,13.033,12.997,13.007,150000.0
2006-05-18 04:31:00,12.943,13.064,12.902,13.064,450000.0
2006-05-18 04:33:00,13.06,13.06,12.956,12.995,200000.0
2006-05-18 04:34:00,13.066,13.078,12.983,12.983,250000.0
2006-05-18 04:35:00,13.003,13.096,13.003,13.066,300000.0
2006-05-18 04:38:00,13.089,13.089,12.976,13.032,400000.0
2006-05-18 04:39:00,13.103,13.161,13.012,13.089,700000.0
2006-05-18 04:40:00,13.036,13.11,12.991,13.004,450000.0
2006-05-18 04:41:00,13.019,13.1,13.01,13.01,300000.0
2006-05-18 04:42:00,13.074,13.12,12.985,13.009,350000.0
2006-05-18 04:43:00,13.041,13.093,13.041,13.093,250000.0
2006-05-18 04:44:00,12.998,13.093,12.996,13.045,400000.0
2006-05-18 04:45:00,13.042,13.104,13.001,13.068,550000.0
2006-05-18 04:46:00,13.091,13.091,12.948,12.991,400000.0
2006-05-18 04:47:00,13.074,13.081,12.976,13.081,250000.0
2006-05-18 04:48:00,13.1,13.106,13.012,13.08,400000.0
2006-05-18 04:49:00,13.038,13.08,12.931,13.052,550000.0
2006-05-18 04:50:00,13.079,13.079,13.014,13.014,250000.0
2006-05-18 04:51:00,13.01,13.094,13.006,13.069,300000.0
2006-05-18 04:52:00,13.06,13.091,12.979,13.053,350000.0
2006-05-18 04:53:00,13.101,13.124,13.003,13.064,400000.0
2006-05-18 04:54:00,12.95,13.112,12.95,12.991,200000.0
2006-05-18 04:55:00,13.089,13.102,12.989,13.003,350000.0
2006-05-18 04:56:00,12.975,13.111,12.964,13.061,500000.0
2006-05-18 04:57:00,13.024,13.12,12.974,13.067,450000.0
2006-05-18 04:58:00,12.959,13.11,12.959,13.036,450000.0
2006-05-18 04:59:00,13.02,13.076,13.02,13.064,300000.0
2006-05-18 05:00:00,13.056,13.07,12.99,13.07,350000.0
2006-05-18 05:01:00,13.01,13.09,13.01,13.074,250000.0
2006-05-18 05:02:00,13.063,13.063,12.981,13.032,350000.0
2006-05-18 05:03:00,13.034,13.074,12.955,13.063,400000.0
2006-05-18 05:04:00,12.967,13.05,12.967,13.05,400000.0
2006-05-18 05:05:00,13.098,13.098,12.975,13.055,350000.0
2006-05-18 05:06:00,13.081,13.109,12.993,12.993,350000.0
2006-05-18 05:07:00,13.096,13.096,13.0,13.096,350000.0
2006-05-18 05:08:00,13.018,13.077,13.003,13.077,250000.0
2006-05-18 05:09:00,13.125,13.125,12.986,13.07,650000.0
2006-05-18 05:10:00,13.114,13.114,13.044,13.044,350000.0
2006-05-18 05:11:00,13.072,13.107,13.012,13.065,250000.0
2006-05-18 05:12:00,12.969,13.113,12.969,13.008,600000.0
2006-05-18 05:13:00,13.033,13.035,12.975,13.023,350000.0
2006-05-18 05:14:00,13.017,13.073,12.933,13.066,750000.0
2006-05-18 05:15:00,12.985,13.044,12.917,13.044,350000.0
2006-05-18 05:16:00,12.956,13.069,12.918,13.018,500000.0
2006-05-18 05:17:00,13.017,13.074,12.955,13.074,300000.0
2006-05-18 05:18:00,13.012,13.048,13.012,13.028,200000.0
2006-05-18 05:19:00,13.031,13.031,12.986,12.986,100000.0
2006-05-18 05:20:00,13.017,13.04,12.941,12.941,250000.0
2006-05-18 05:21:00,13.008,13.015,12.909,12.929,400000.0
2006-05-18 05:22:00,12.91,12.976,12.875,12.875,350000.0
2006-05-18 05:23:00,12.929,12.948,12.845,12.948,300000.0
2006-05-18 05:24:00,12.948,12.972,12.862,12.862,300000.0
2006-05-18 05:25:00,12.987,12.993,12.848,12.924,400000.0
2006-05-18 05:26:00,12.937,12.962,12.852,12.868,400000.0
2006-05-18 05:28:00,12.913,12.918,12.828,12.851,500000.0
2006-05-18 05:29:00,12.898,12.977,12.868,12.901,350000.0
2006-05-18 05:30:00,12.875,13.0,12.873,12.932,550000.0
2006-05-18 05:31:00,12.876,12.981,12.876,12.981,250000.0
2006-05-18 05:32:00,12.924,13.053,12.896,12.982,600000.0
2006-05-18 05:33:00,13.004,13.036,12.9,12.908,350000.0
2006-05-18 05:35:00,12.975,13.012,12.905,12.905,200000.0
2006-05-18 05:36:00,12.919,13.001,12.919,13.001,150000.0
2006-05-18 05:37:00,13.007,13.042,12.964,13.042,150000.0
2006-05-18 05:38:00,13.005,13.025,12.948,12.983,300000.0
2006-05-18 05:39:00,12.98,13.011,12.98,13.008,150000.0
2006-05-18 05:40:00,12.941,13.045,12.93,12.941,400000.0
2006-05-18 05:41:00,13.0,13.041,12.957,12.99,300000.0
2006-05-18 05:42:00,12.93,12.98,12.887,12.887,400000.0
2006-05-18 05:43:00,13.018,13.021,12.889,12.889,450000.0
2006-05-18 05:44:00,13.021,13.021,12.915,13.004,200000.0
2006-05-18 05:45:00,12.878,12.979,12.853,12.962,350000.0
2006-05-18 05:46:00,12.95,12.967,12.923,12.967,300000.0
2006-05-18 05:47:00,12.993,12.993,12.92,12.93,300000.0
2006-05-18 05:48:00,12.984,12.984,12.838,12.838,100000.0
2006-05-18 05:49:00,12.938,12.97,12.884,12.897,400000.0
2006-05-18 05:50:00,12.821,12.926,12.814,12.926,300000.0
2006-05-18 05:51:00,12.888,13.021,12.888,12.943,700000.0
2006-05-18 05:52:00,12.925,12.976,12.812,12.923,550000.0
2006-05-18 05:53:00,12.824,12.915,12.824,12.858,300000.0
2006-05-18 05:54:00,12.863,12.922,12.833,12.833,550000.0
2006-05-18 05:55:00,12.852,12.943,12.789,12.943,700000.0
2006-05-18 05:56:00,12.919,12.927,12.807,12.927,600000.0
2006-05-18 05:57:00,12.827,12.935,12.818,12.935,350000.0
2006-05-18 05:58:00,12.951,12.951,12.801,12.898,250000.0
2006-05-18 05:59:00,12.846,12.937,12.846,12.937,200000.0
2006-05-18 06:00:00,12.886,12.944,12.886,12.924,250000.0
2006-05-18 06:01:00,12.923,12.923,12.826,12.911,400000.0
2006-05-18 06:02:00,12.938,12.985,12.894,12.957,400000.0
2006-05-18 06:03:00,12.919,12.921,12.828,12.854,200000.0
2006-05-18 06:04:00,12.949,12.954,12.825,12.863,650000.0
2006-05-18 06:05:00,12.97,12.989,12.807,12.817,400000.0
2006-05-18 06:07:00,12.846,12.93,12.826,12.826,350000.0
2006-05-18 06:08:00,12.91,12.928,12.808,12.907,450000.0
2006-05-18 06:09:00,12.921,12.939,12.834,12.863,450000.0
2006-05-18 06:10:00,12.973,12.973,12.843,12.914,600000.0
2006-05-18 06:11:00,12.878,12.918,12.843,12.918,250000.0
2006-05-18 06:12:00,12.878,12.951,12.853,12.904,300000.0
2006-05-18 06:13:00,12.906,12.952,12.827,12.947,600000.0
2006-05-18 06:14:00,12.927,12.951,12.836,12.853,250000.0
2006-05-18 06:15:00,12.935,12.971,12.85,12.934,700000.0
2006-05-18 06:16:00,12.88,12.889,12.796,12.889,650000.0
2006-05-18 06:17:00,12.904,12.923,12.783,12.923,250000.0
2006-05-18 06:18:00,12.849,12.935,12.849,12.935,150000.0
2006-05-18 06:19:00,12.837,12.962,12.837,12.866,300000.0
2006-05-18 06:20:00,12.803,12.931,12.803,12.836,150000.0
2006-05-18 06:21:00,12.889,12.934,12.829,12.897,550000.0
2006-05-18 06:22:00,12.926,12.926,12.779,12.901,250000.0
2006-05-18 06:23:00,12.787,12.92,12.787,12.912,250000.0
2006-05-18 06:24:00,12.781,12.919,12.781,12.919,250000.0
2006-05-18 06:25:00,12.839,12.956,12.839,12.956,400000.0
2006-05-18 06:26:00,12.886,12.955,12.848,12.848,700000.0
2006-05-18 06:27:00,12.957,12.957,12.837,12.918,500000.0
2006-05-18 06:28:00,12.932,12.932,12.829,12.901,400000.0
2006-05-18 06:29:00,12.913,12.933,12.794,12.902,400000.0
2006-05-18 06:30:00,12.824,12.93,12.824,12.927,450000.0
2006-05-18 06:31:00,12.874,12.89,12.775,12.825,600000.0
2006-05-18 06:32:00,12.786,12.932,12.786,12.91,500000.0
2006-05-18 06:33:00,12.9,12.9,12.765,12.865,500000.0
2006-05-18 06:34:00,12.93,12.966,12.835,12.835,300000.0
2006-05-18 06:35:00,12.905,12.975,12.859,12.859,450000.0
2006-05-18 06:36:00,12.815,12.941,12.815,12.917,550000.0
2006-05-18 06:37:00,12.948,13.007,12.853,12.881,750000.0
2006-05-18 06:38:00,12.884,12.989,12.83,12.939,800000.0
2006-05-18 06:39:00,12.919,12.972,12.904,12.97,350000.0
2006-05-18 06:40:00,12.887,12.948,12.862,12.908,500000.0
2006-05-18 06:41:00,12.975,12.975,12.829,12.919,350000.0
2006-05-18 06:42:00,12.918,12.941,12.824,12.906,550000.0
2006-05-18 06:43:00,12.864,12.986,12.864,12.914,500000.0
2006-05-18 06:44:00,12.98,13.0,12.89,12.89,250000.0
2006-05-18 06:45:00,12.962,13.006,12.889,12.889,350000.0
2006-05-18 06:46:00,12.972,12.999,12.877,12.877,550000.0
2006-05-18 06:47:00,13.008,13.011,12.87,12.998,700000.0
2006-05-18 06:48:00,12.93,12.966,12.888,12.966,400000.0
2006-05-18 06:49:00,12.936,12.985,12.885,12.967,350000.0
2006-05-18 06:50:00,12.918,12.967,12.866,12.882,300000.0
2006-05-18 06:51:00,12.874,12.984,12.871,12.977,500000.0
2006-05-18 06:52:00,12.874,12.954,12.874,12.954,350000.0
2006-05-18 06:53:00,12.929,13.01,12.894,13.01,450000.0
2006-05-18 06:54:00,12.998,12.998,12.86,12.944,500000.0
2006-05-18 06:55:00,12.942,12.952,12.909,12.952,300000.0
2006-05-18 06:56:00,12.895,12.953,12.895,12.953,400000.0
2006-05-18 06:57:00,12.968,13.019,12.863,12.863,300000.0
2006-05-18 06:58:00,12.914,13.049,12.914,13.0,400000.0
2006-05-18 06:59:00,12.944,13.039,12.903,13.029,500000.0
2006-05-18 07:00:00,12.941,12.977,12.886,12.942,350000.0
2006-05-18 07:01:00,12.974,12.985,12.931,12.97,300000.0
2006-05-18 07:02:00,12.988,13.003,12.923,12.934,450000.0
2006-05-18 07:03:00,12.838,12.946,12.838,12.921,700000.0
2006-05-18 07:04:00,12.886,12.991,12.886,12.946,300000.0
2006-05-18 07:05:00,12.949,13.022,12.93,13.017,450000.0
2006-05-18 07:06:00,12.944,12.97,12.841,12.841,600000.0
2006-05-18 07:07:00,12.896,12.986,12.887,12.952,700000.0
2006-05-18 07:08:00,12.982,13.024,12.891,12.945,650000.0
2006-05-18 07:09:00,12.942,12.987,12.86,12.987,700000.0
2006-05-18 07:10:00,12.917,13.002,12.917,12.941,500000.0
2006-05-18 07:11:00,12.941,12.979,12.892,12.892,300000.0
2006-05-18 07:12:00,12.989,13.048,12.89,13.043,550000.0
2006-05-18 07:13:00,13.029,13.068,12.955,13.013,600000.0
2006-05-18 07:14:00,12.997,13.041,12.94,13.015,450000.0
2006-05-18 07:17:00,12.946,13.006,12.907,13.005,400000.0
2006-05-18 07:18:00,13.021,13.028,12.968,13.012,400000.0
2006-05-18 07:20:00,13.018,13.019,12.934,13.011,500000.0
2006-05-18 07:21:00,12.986,13.064,12.958,12.984,350000.0
2006-05-18 07:22:00,12.982,13.077,12.921,12.983,350000.0
2006-05-18 07:23:00,12.953,13.051,12.887,13.018,450000.0
2006-05-18 07:24:00,12.914,13.006,12.914,12.937,350000.0
2006-05-18 07:25:00,12.985,13.054,12.908,12.912,800000.0
2006-05-18 07:26:00,12.969,12.993,12.889,12.925,300000.0
2006-05-18 07:27:00,12.937,13.031,12.937,13.031,250000.0
2006-05-18 07:28:00,13.039,13.053,12.938,13.053,500000.0
2006-05-18 07:29:00,12.978,13.075,12.934,13.033,600000.0
2006-05-18 07:30:00,12.942,12.974,12.911,12.948,250000.0
2006-05-18 07:31:00,12.937,12.991,12.878,12.95,350000.0
2006-05-18 07:32:00,12.9,12.977,12.85,12.87,600000.0
2006-05-18 07:33:00,12.961,13.04,12.881,12.881,600000.0
2006-05-18 07:34:00,12.984,13.008,12.899,12.968,550000.0
2006-05-18 07:35:00,12.919,13.016,12.866,13.015,450000.0
2006-05-18 07:36:00,12.956,13.041,12.943,13.006,800000.0
2006-05-18 07:37:00,12.923,13.064,12.923,13.015,650000.0
2006-05-18 07:38:00,12.991,13.019,12.913,12.955,650000.0
2006-05-18 07:39:00,12.983,12.983,12.843,12.966,450000.0
2006-05-18 07:40:00,12.935,13.019,12.866,13.019,800000.0
2006-05-18 07:41:00,12.983,12.998,12.884,12.884,400000.0
2006-05-18 07:42:00,12.971,12.983,12.863,12.983,350000.0
2006-05-18 07:43:00,12.875,13.007,12.858,12.951,600000.0
2006-05-18 07:44:00,12.912,12.998,12.842,12.983,900000.0
2006-05-18 07:45:00,12.903,12.952,12.815,12.952,500000.0
2006-05-18 07:46:00,12.874,13.014,12.863,12.947,350000.0
2006-05-18 07:47:00,12.993,13.003,12.915,12.998,350000.0
2006-05-18 07:48:00,12.992,13.006,12.906,12.906,350000.0
2006-05-18 07:49:00,12.925,13.04,12.919,12.951,500000.0
2006-05-18 07:50:00,12.906,12.994,12.906,12.994,300000.0
2006-05-18 07:51:00,12.901,12.998,12.881,12.9,700000.0
2006-05-18 07:52:00,13.022,13.024,12.904,12.938,450000.0
2006-05-18 07:53:00,13.011,13.011,12.844,12.959,500000.0
2006-05-18 07:54:00,12.879,12.992,12.879,12.917,300000.0
2006-05-18 07:55:00,12.966,12.966,12.888,12.893,350000.0
2006-05-18 07:56:00,12.905,12.997,12.856,12.976,550000.0
2006-05-18 07:57:00,12.861,12.976,12.852,12.915,400000.0
2006-05-18 07:58:00,12.96,12.96,12.853,12.946,350000.0
2006-05-18 07:59:00,12.895,12.998,12.878,12.889,350000.0
2006-05-18 08:00:00,12.886,12.998,12.886,12.998,350000.0
2006-05-18 08:02:00,12.876,12.981,12.856,12.908,750000.0
2006-05-18 08:03:00,12.876,12.976,12.876,12.966,450000.0
2006-05-18 08:04:00,12.909,13.012,12.867,12.867,300000.0
2006-05-18 08:05:00,12.904,13.0,12.877,12.928,550000.0
2006-05-18 08:06:00,12.898,12.961,12.839,12.877,400000.0
2006-05-18 08:07:00,12.957,12.965,12.846,12.965,500000.0
2006-05-18 08:08:00,12.898,12.999,12.862,12.884,650000.0
2006-05-18 08:09:00,12.908,12.965,12.86,12.9,500000.0
2006-05-18 08:10:00,12.991,12.998,12.909,12.909,250000.0
2006-05-18 08:12:00,13.027,13.027,12.93,12.93,100000.0
2006-05-18 08:13:00,13.014,13.014,12.874,12.906,400000.0
2006-05-18 08:14:00,12.912,13.044,12.912,12.977,400000.0
2006-05-18 08:15:00,12.877,12.995,12.877,12.995,250000.0
2006-05-18 08:16:00,12.92,13.017,12.92,12.993,250000.0
2006-05-18 08:17:00,12.966,13.081,12.959,13.022,650000.0
2006-05-18 08:18:00,12.978,12.983,12.864,12.97,550000.0
2006-05-18 08:19:00,12.909,12.98,12.909,12.911,350000.0
2006-05-18 08:20:00,13.026,13.026,12.896,12.983,550000.0
2006-05-18 08:21:00,12.92,13.044,12.891,12.896,550000.0
2006-05-18 08:22:00,12.856,12.955,12.834,12.858,350000.0
2006-05-18 08:23:00,12.867,12.994,12.867,12.994,300000.0
2006-05-18 08:24:00,12.989,12.989,12.879,12.879,250000.0
2006-05-18 08:25:00,12.868,12.991,12.868,12.974,350000.0
2006-05-18 08:26:00,12.965,12.986,12.869,12.986,500000.0
2006-05-18 08:27:00,12.935,12.981,12.873,12.981,450000.0
2006-05-18 08:29:00,12.898,13.01,12.882,13.009,400000.0
2006-05-18 08:31:00,12.954,13.029,12.954,12.978,400000.0
2006-05-18 08:32:00,13.066,13.066,13.022,13.022,100000.0
2006-05-18 08:33:00,13.037,13.061,12.925,13.021,400000.0
2006-05-18 08:34:00,12.987,13.036,12.947,12.968,300000.0
2006-05-18 08:35:00,12.935,13.008,12.935,13.008,100000.0
2006-05-18 08:37:00,12.991,13.056,12.951,13.013,250000.0
2006-05-18 08:44:00,12.983,13.027,12.977,13.025,350000.0
2006-05-18 08:45:00,13.05,13.084,12.991,12.991,350000.0
2006-05-18 08:46:00,13.069,13.073,12.947,13.038,500000.0
2006-05-18 08:47:00,13.058,13.072,12.948,13.001,550000.0
2006-05-18 08:52:00,12.956,13.046,12.948,13.033,450000.0
2006-05-18 08:53:00,13.058,13.087,13.0,13.066,400000.0
2006-05-18 08:54:00,13.081,13.098,13.013,13.013,350000.0
2006-05-18 08:56:00,13.014,13.107,12.977,13.07,550000.0
2006-05-18 08:57:00,13.083,13.115,12.993,13.06,550000.0
2006-05-18 09:03:00,13.007,13.096,12.973,12.973,300000.0
2006-05-18 09:06:00,13.034,13.087,12.981,13.023,350000.0
2006-05-18 09:07:00,13.051,13.088,12.934,13.088,400000.0
2006-05-18 09:08:00,13.014,13.11,13.008,13.077,250000.0
2006-05-18 09:10:00,13.114,13.117,13.0,13.102,350000.0
2006-05-18 09:11:00,13.084,13.084,12.961,13.016,550000.0
2006-05-18 09:12:00,13.101,13.123,12.95,12.991,550000.0
2006-05-18 09:13:00,13.029,13.103,12.98,13.103,450000.0
2006-05-18 09:14:00,13.072,13.136,13.05,13.05,500000.0
2006-05-18 09:15:00,13.062,13.122,13.024,13.078,350000.0
2006-05-18 09:16:00,13.043,13.134,13.006,13.022,350000.0
2006-05-18 09:18:00,13.087,13.109,13.01,13.083,400000.0
2006-05-18 09:22:00,13.075,13.127,13.026,13.12,550000.0
2006-05-18 09:23:00,13.024,13.117,12.987,13.045,450000.0
2006-05-18 09:24:00,12.938,13.022,12.936,12.966,400000.0
2006-05-18 09:25:00,13.022,13.022,12.888,12.917,350000.0
2006-05-18 09:26:00,12.994,12.994,12.9,12.969,200000.0
2006-05-18 09:27:00,12.892,12.981,12.858,12.858,250000.0
2006-05-18 09:30:00,12.869,12.974,12.799,12.974,400000.0
2006-05-18 09:32:00,12.94,12.98,12.899,12.98,250000.0
2006-05-18 09:33:00,12.967,13.016,12.877,13.016,450000.0
2006-05-18 09:35:00,12.881,13.01,12.881,13.01,350000.0
2006-05-18 09:37:00,12.982,13.027,12.893,12.985,400000.0
2006-05-18 09:38:00,12.934,13.024,12.865,12.965,450000.0
2006-05-18 09:39:00,12.976,12.995,12.857,12.978,500000.0
2006-05-18 09:40:00,12.87,12.953,12.825,12.83,550000.0
2006-05-18 09:41:00,12.911,12.953,12.854,12.854,350000.0
2006-05-18 09:42:00,12.958,13.013,12.914,12.937,400000.0
2006-05-18 09:43:00,13.026,13.026,12.891,12.999,400000.0
2006-05-18 09:44:00,12.932,13.055,12.902,12.97,350000.0
2006-05-18 09:45:00,12.904,13.027,12.904,13.027,100000.0
2006-05-18 09:47:00,12.934,13.016,12.921,13.013,300000.0
2006-05-18 09:49:00,13.011,13.068,12.91,12.953,350000.0
2006-05-18 09:50:00,12.947,13.023,12.884,12.884,500000.0
2006-05-18 09:51:00,12.961,12.961,12.866,12.893,350000.0
2006-05-18 09:52:00,12.98,12.98,12.83,12.929,400000.0
2006-05-18 09:53:00,12.859,12.967,12.852,12.852,400000.0
2006-05-18 09:54:00,12.952,12.959,12.82,12.917,350000.0
2006-05-18 09:55:00,12.929,13.012,12.886,12.917,400000.0
2006-05-18 09:56:00,12.9,13.0,12.851,13.0,400000.0
2006-05-18 09:57:00,12.914,12.988,12.855,12.988,500000.0
2006-05-18 09:58:00,12.922,12.996,12.903,12.96,400000.0
2006-05-18 10:00:00,13.024,13.024,12.91,13.013,550000.0
2006-05-18 10:02:00,12.955,13.093,12.955,13.012,350000.0
2006-05-18 10:06:00,12.973,13.036,12.916,13.036,450000.0
2006-05-18 10:08:00,13.012,13.023,12.876,13.023,300000.0
2006-05-18 10:09:00,13.067,13.086,12.949,13.062,450000.0
2006-05-18 10:10:00,13.044,13.099,12.948,13.065,550000.0
2006-05-18 10:11:00,13.07,13.109,12.95,12.95,500000.0
2006-05-18 10:12:00,13.049,13.049,12.938,13.019,350000.0
2006-05-18 10:13:00,13.006,13.07,12.948,12.967,500000.0
2006-05-18 10:14:00,13.008,13.073,12.957,13.073,550000.0
2006-05-18 10:15:00,13.08,13.08,12.959,13.027,350000.0
2006-05-18 10:16:00,12.937,13.093,12.937,13.047,400000.0
2006-05-18 10:20:00,12.998,13.062,12.981,12.981,550000.0
2006-05-18 10:21:00,13.049,13.116,13.04,13.104,400000.0
2006-05-18 10:22:00,12.985,13.117,12.985,13.037,400000.0
2006-05-18 10:23:00,13.109,13.142,12.999,13.093,450000.0
2006-05-18 10:24:00,13.118,13.14,12.976,13.124,900000.0
2006-05-18 10:30:00,13.036,13.1,12.973,13.027,400000.0
2006-05-18 10:31:00,12.977,13.094,12.977,13.052,350000.0
2006-05-18 10:32:00,13.066,13.121,12.997,13.121,700000.0
2006-05-18 10:33:00,13.146,13.188,13.073,13.185,400000.0
2006-05-18 10:34:00,13.166,13.166,13.019,13.119,500000.0
2006-05-18 10:35:00,13.054,13.174,13.054,13.087,400000.0
2006-05-18 10:36:00,13.042,13.087,12.995,12.995,500000.0
2006-05-18 10:37:00,13.125,13.125,12.999,13.035,400000.0
2006-05-18 10:38:00,12.969,13.135,12.969,13.102,400000.0
2006-05-18 10:39:00,13.11,13.157,13.005,13.005,650000.0
2006-05-18 10:43:00,13.063,13.104,12.958,12.983,400000.0
2006-05-18 10:51:00,13.102,13.159,13.025,13.119,550000.0
2006-05-18 10:54:00,13.096,13.105,12.995,13.095,400000.0
2006-05-18 10:55:00,13.084,13.125,12.989,13.078,800000.0
2006-05-18 10:57:00,13.078,13.113,12.985,13.091,450000.0
2006-05-18 11:01:00,13.001,13.124,13.001,13.088,500000.0
2006-05-18 11:18:00,13.032,13.07,13.025,13.067,350000.0
2006-05-18 11:24:00,13.079,13.156,13.001,13.115,550000.0
2006-05-18 11:25:00,13.04,13.142,13.039,13.042,550000.0
2006-05-18 11:27:00,13.037,13.149,13.037,13.149,500000.0
2006-05-18 11:28:00,13.039,13.119,13.023,13.115,350000.0
2006-05-18 11:30:00,13.143,13.151,13.032,13.032,500000.0
2006-05-18 11:31:00,13.133,13.166,13.066,13.121,350000.0
2006-05-18 11:32:00,13.076,13.079,12.996,12.996,450000.0
2006-05-18 11:33:00,12.973,13.094,12.968,13.048,350000.0
2006-05-18 11:34:00,13.067,13.104,13.008,13.02,500000.0
2006-05-18 11:36:00,13.025,13.142,12.988,13.046,550000.0
2006-05-18 11:39:00,13.034,13.1,12.988,13.011,350000.0
2006-05-18 11:50:00,13.063,13.114,12.994,13.114,350000.0
2006-05-18 11:59:00,13.104,13.153,13.029,13.074,450000.0
2006-05-18 12:00:00,13.111,13.142,13.046,13.046,350000.0
2006-05-18 12:04:00,13.123,13.205,13.083,13.083,350000.0
2006-05-18 12:05:00,13.145,13.166,13.032,13.085,350000.0
2006-05-18 12:08:00,13.152,13.152,13.031,13.131,450000.0
2006-05-18 12:10:00,13.09,13.116,13.016,13.068,400000.0
2006-05-18 12:11:00,13.044,13.112,13.033,13.062,300000.0
2006-05-18 12:13:00,13.137,13.171,13.061,13.147,400000.0
2006-05-18 12:14:00,13.161,13.196,13.038,13.067,550000.0
2006-05-18 12:15:00,13.085,13.123,13.006,13.043,400000.0
2006-05-18 12:17:00,13.099,13.136,13.076,13.136,400000.0
2006-05-18 12:19:00,13.074,13.16,13.034,13.072,450000.0
2006-05-18 12:20:00,13.109,13.184,13.053,13.11,500000.0
2006-05-18 12:22:00,13.198,13.198,13.1,13.173,400000.0
2006-05-18 12:23:00,13.188,13.188,13.054,13.078,400000.0
2006-05-18 12:24:00,13.22,13.22,13.129,13.187,600000.0
2006-05-18 12:26:00,13.175,13.182,13.065,13.121,450000.0
2006-05-18 12:27:00,13.177,13.21,13.093,13.173,550000.0
2006-05-18 12:28:00,13.151,13.156,13.034,13.1,500000.0
2006-05-18 12:29:00,13.145,13.199,13.047,13.057,500000.0
2006-05-18 12:30:00,13.048,13.198,13.042,13.198,450000.0
2006-05-18 12:31:00,13.194,13.199,13.135,13.189,350000.0
2006-05-18 12:32:00,13.09,13.226,13.09,13.116,300000.0
2006-05-18 12:33:00,13.265,13.296,13.147,13.147,250000.0
2006-05-18 12:34:00,13.124,13.247,13.124,13.127,450000.0
2006-05-18 12:36:00,13.271,13.271,13.157,13.243,350000.0
2006-05-18 12:37:00,13.253,13.253,13.124,13.145,500000.0
2006-05-18 12:39:00,13.215,13.236,13.097,13.195,450000.0
2006-05-18 12:40:00,13.184,13.262,13.128,13.168,450000.0
2006-05-18 12:41:00,13.202,13.241,13.118,13.241,450000.0
2006-05-18 12:42:00,13.134,13.278,13.134,13.201,550000.0
2006-05-18 12:44:00,13.147,13.193,13.044,13.07,450000.0
2006-05-18 12:46:00,13.064,13.196,13.055,13.055,500000.0
2006-05-18 12:49:00,13.094,13.216,13.094,13.11,450000.0
2006-05-18 12:51:00,13.079,13.174,13.051,13.15,500000.0
2006-05-18 12:53:00,13.017,13.129,13.002,13.112,500000.0
2006-05-18 12:54:00,13.159,13.181,13.073,13.119,450000.0
2006-05-18 12:55:00,13.107,13.195,13.077,13.195,450000.0
2006-05-18 12:56:00,13.166,13.205,13.083,13.096,450000.0
2006-05-18 12:57:00,13.164,13.217,13.082,13.082,400000.0
2006-05-18 12:59:00,13.135,13.18,13.06,13.18,450000.0
2006-05-18 13:01:00,13.06,13.174,13.06,13.092,400000.0
2006-05-18 13:02:00,12.992,13.056,12.967,13.005,400000.0
2006-05-18 13:03:00,12.976,13.019,12.911,12.911,450000.0
2006-05-18 13:05:00,12.891,13.008,12.891,13.008,400000.0
2006-05-18 13:06:00,13.066,13.066,12.927,13.026,450000.0
2006-05-18 13:08:00,13.011,13.148,13.011,13.028,400000.0
2006-05-18 13:09:00,13.13,13.13,12.979,13.002,450000.0
2006-05-18 13:10:00,13.091,13.183,13.028,13.048,500000.0
2006-05-18 13:11:00,13.043,13.148,13.043,13.104,400000.0
2006-05-18 13:12:00,13.089,13.089,12.974,12.978,550000.0
2006-05-18 13:13:00,13.091,13.091,12.935,13.048,450000.0
2006-05-18 13:15:00,13.002,13.085,12.93,13.061,400000.0
2006-05-18 13:18:00,12.98,13.179,12.98,13.106,400000.0
2006-05-18 13:19:00,13.003,13.097,12.975,12.995,400000.0
2006-05-18 13:24:00,13.057,13.067,12.952,12.991,450000.0
2006-05-18 13:25:00,13.078,13.109,13.023,13.1,350000.0
2006-05-18 13:26:00,13.008,13.085,12.956,13.008,550000.0
2006-05-18 13:27:00,12.975,13.077,12.975,13.063,500000.0
2006-05-18 13:28:00,13.057,13.061,12.945,12.992,400000.0
2006-05-18 13:29:00,13.076,13.076,12.925,13.041,350000.0
2006-05-18 13:30:00,13.085,13.085,12.947,12.971,450000.0
2006-05-18 13:31:00,12.959,13.06,12.959,13.06,450000.0
2006-05-18 13:32:00,13.014,13.093,12.959,12.959,500000.0
2006-05-18 13:33:00,13.005,13.075,12.979,13.023,350000.0
2006-05-18 13:34:00,12.962,13.133,12.962,13.024,350000.0
2006-05-18 13:35:00,13.061,13.121,12.994,12.994,400000.0
2006-05-18 13:38:00,13.014,13.087,12.952,13.087,400000.0
2006-05-18 13:39:00,13.061,13.09,12.981,13.061,500000.0
2006-05-18 13:40:00,13.063,13.097,12.979,13.095,350000.0
2006-05-18 13:42:00,13.091,13.091,12.99,13.065,350000.0
2006-05-18 13:44:00,12.983,13.107,12.955,13.022,350000.0
2006-05-18 13:45:00,12.982,13.088,12.947,13.081,400000.0
2006-05-18 13:46:00,13.022,13.103,13.006,13.049,450000.0
2006-05-18 13:47:00,13.005,13.094,12.991,12.991,500000.0
2006-05-18 13:50:00,13.024,13.055,12.995,13.055,450000.0
2006-05-18 13:55:00,13.058,13.103,13.039,13.074,350000.0
2006-05-18 13:56:00,13.098,13.106,12.96,12.96,400000.0
2006-05-18 13:57:00,13.045,13.112,13.004,13.004,400000.0
2006-05-18 13:58:00,12.998,13.12,12.998,13.12,350000.0
2006-05-18 13:59:00,13.066,13.093,12.985,13.013,350000.0
2006-05-18 14:00:00,13.059,13.083,12.975,13.022,350000.0
2006-05-18 14:01:00,13.043,13.092,12.978,13.092,400000.0
2006-05-18 14:02:00,13.101,13.103,12.985,13.052,350000.0
2006-05-18 14:03:00,13.07,13.07,12.995,13.058,350000.0
2006-05-18 14:05:00,13.064,13.064,12.981,13.013,200000.0
2006-05-18 14:07:00,13.076,13.109,12.988,13.074,400000.0
2006-05-18 14:09:00,12.95,13.075,12.95,13.006,550000.0
2006-05-18 14:10:00,13.01,13.117,13.01,13.032,350000.0
2006-05-18 14:12:00,13.095,13.11,13.061,13.11,450000.0
2006-05-18 14:13:00,13.073,13.078,12.982,13.007,350000.0
2006-05-18 14:14:00,13.009,13.112,12.978,13.007,500000.0
2006-05-18 14:16:00,12.973,13.085,12.946,13.032,450000.0
2006-05-18 14:19:00,13.042,13.075,12.94,13.075,500000.0
2006-05-18 14:21:00,13.0,13.115,12.975,13.038,450000.0
2006-05-18 14:22:00,13.067,13.114,12.968,13.114,450000.0
2006-05-18 14:25:00,13.059,13.155,13.059,13.096,350000.0
2006-05-18 14:26:00,13.119,13.209,13.081,13.109,350000.0
2006-05-18 14:27:00,13.108,13.183,13.027,13.106,400000.0
2006-05-18 14:28:00,13.185,13.253,13.119,13.204,400000.0
2006-05-18 14:29:00,13.183,13.208,13.086,13.183,350000.0
2006-05-18 14:30:00,13.143,13.214,13.083,13.083,550000.0
2006-05-18 14:31:00,13.112,13.19,13.067,13.176,400000.0
2006-05-18 14:32:00,13.179,13.179,13.093,13.132,500000.0
2006-05-18 14:33:00,13.184,13.184,13.025,13.025,450000.0
2006-05-18 14:34:00,13.098,13.182,13.033,13.033,450000.0
2006-05-18 14:35:00,13.103,13.166,13.058,13.093,350000.0
2006-05-18 14:36:00,13.135,13.184,13.074,13.184,400000.0
2006-05-18 14:37:00,13.08,13.192,13.022,13.181,550000.0
2006-05-18 14:38:00,13.15,13.2,13.107,13.17,400000.0
2006-05-18 14:39:00,13.161,13.196,13.045,13.073,500000.0
2006-05-18 14:40:00,13.129,13.208,13.099,13.137,400000.0
2006-05-18 14:41:00,13.103,13.207,13.098,13.18,550000.0
2006-05-18 14:42:00,13.103,13.213,13.087,13.155,400000.0
2006-05-18 14:43:00,13.157,13.2,13.053,13.2,500000.0
2006-05-18 14:44:00,13.075,13.146,13.066,13.141,450000.0
2006-05-18 14:45:00,13.131,13.161,13.085,13.161,400000.0
2006-05-18 14:46:00,13.142,13.174,13.084,13.093,350000.0
2006-05-18 14:47:00,13.119,13.158,13.001,13.152,350000.0
2006-05-18 14:48:00,13.13,13.172,13.068,13.137,400000.0
2006-05-18 14:49:00,13.169,13.255,13.051,13.099,500000.0
2006-05-18 14:50:00,13.111,13.162,13.061,13.061,400000.0
2006-05-18 14:51:00,13.187,13.195,13.06,13.119,350000.0
2006-05-18 14:52:00,13.157,13.174,13.084,13.122,450000.0
2006-05-18 14:53:00,13.092,13.188,13.079,13.117,400000.0
2006-05-18 14:54:00,13.017,13.162,13.017,13.09,550000.0
2006-05-18 14:55:00,13.145,13.165,13.036,13.036,450000.0
2006-05-18 14:56:00,13.119,13.17,13.018,13.142,550000.0
2006-05-18 14:57:00,13.175,13.18,13.088,13.143,450000.0
2006-05-18 14:58:00,13.065,13.128,13.032,13.104,400000.0
2006-05-18 14:59:00,13.066,13.148,13.016,13.148,550000.0
2006-05-18 15:00:00,13.025,13.175,13.025,13.071,450000.0
2006-05-18 15:01:00,13.109,13.162,13.04,13.108,450000.0
2006-05-18 15:02:00,13.041,13.164,12.997,13.058,450000.0
2006-05-18 15:03:00,13.093,13.093,12.95,13.084,500000.0
2006-05-18 15:04:00,13.006,13.096,12.968,12.982,550000.0
2006-05-18 15:05:00,12.966,13.154,12.966,13.032,550000.0
2006-05-18 15:06:00,13.097,13.148,13.078,13.113,400000.0
2006-05-18 15:07:00,13.074,13.19,13.056,13.121,350000.0
2006-05-18 15:08:00,13.039,13.184,13.039,13.131,500000.0
2006-05-18 15:09:00,13.127,13.127,12.974,13.007,450000.0
2006-05-18 15:10:00,13.052,13.139,13.005,13.063,400000.0
2006-05-18 15:11:00,13.076,13.206,13.063,13.075,500000.0
2006-05-18 15:12:00,13.137,13.171,13.052,13.056,450000.0
2006-05-18 15:13:00,13.144,13.216,13.103,13.216,400000.0
2006-05-18 15:14:00,13.096,13.196,13.071,13.113,450000.0
2006-05-18 15:15:00,13.064,13.184,13.06,13.136,400000.0
2006-05-18 15:16:00,13.102,13.223,13.102,13.194,200000.0
2006-05-18 15:17:00,13.086,13.143,13.021,13.089,450000.0
2006-05-18 15:18:00,13.128,13.128,13.016,13.071,400000.0
2006-05-18 15:19:00,13.088,13.139,13.053,13.101,450000.0
2006-05-18 15:20:00,13.044,13.123,12.999,13.123,400000.0
2006-05-18 15:21:00,13.114,13.168,13.043,13.153,400000.0
2006-05-18 15:22:00,13.128,13.199,13.116,13.166,450000.0
2006-05-18 15:23:00,13.125,13.192,13.125,13.175,400000.0
2006-05-18 15:24:00,13.181,13.209,13.119,13.209,350000.0
2006-05-18 15:25:00,13.22,13.22,13.108,13.178,350000.0
2006-05-18 15:26:00,13.107,13.176,13.091,13.091,550000.0
2006-05-18 15:27:00,13.101,13.178,13.089,13.107,350000.0
2006-05-18 15:28:00,13.088,13.206,13.076,13.156,350000.0
2006-05-18 15:29:00,13.154,13.154,13.06,13.095,200000.0
2006-05-18 15:30:00,13.12,13.147,13.016,13.069,450000.0
2006-05-18 15:31:00,13.072,13.161,13.069,13.07,500000.0
2006-05-18 15:32:00,13.065,13.146,13.012,13.128,450000.0
2006-05-18 15:33:00,13.129,13.149,13.051,13.141,400000.0
2006-05-18 15:34:00,13.072,13.202,13.068,13.068,400000.0
2006-05-18 15:35:00,13.137,13.205,13.1,13.162,400000.0
2006-05-18 15:36:00,13.206,13.265,13.145,13.265,550000.0
2006-05-18 15:37:00,13.145,13.239,13.127,13.218,400000.0
2006-05-18 15:38:00,13.195,13.303,13.195,13.197,450000.0
2006-05-18 15:39:00,13.206,13.206,13.126,13.145,200000.0
2006-05-18 15:40:00,13.126,13.229,13.11,13.131,450000.0
2006-05-18 15:41:00,13.109,13.235,13.109,13.218,400000.0
2006-05-18 15:42:00,13.237,13.238,13.156,13.179,350000.0
2006-05-18 15:43:00,13.191,13.223,13.128,13.134,450000.0
2006-05-18 15:44:00,13.241,13.253,13.148,13.238,350000.0
2006-05-18 15:45:00,13.233,13.233,13.124,13.225,450000.0
2006-05-18 15:46:00,13.126,13.226,13.115,13.127,400000.0
2006-05-18 15:47:00,13.181,13.191,13.057,13.078,550000.0
2006-05-18 15:48:00,13.099,13.146,13.057,13.076,350000.0
2006-05-18 15:49:00,13.135,13.19,13.127,13.19,350000.0
2006-05-18 15:50:00,13.082,13.169,13.04,13.125,550000.0
2006-05-18 15:51:00,13.062,13.087,12.944,12.979,350000.0
2006-05-18 15:52:00,12.991,13.125,12.991,12.992,350000.0
2006-05-18 15:53:00,13.078,13.078,12.916,12.994,500000.0
2006-05-18 15:54:00,13.0,13.014,12.937,13.014,450000.0
2006-05-18 15:55:00,12.904,13.092,12.904,13.002,500000.0
2006-05-18 15:56:00,12.859,13.012,12.859,12.917,450000.0
2006-05-18 15:57:00,12.888,12.919,12.855,12.906,450000.0
2006-05-18 15:58:00,12.861,12.93,12.772,12.922,500000.0
2006-05-18 15:59:00,12.927,12.959,12.856,12.865,450000.0
2006-05-18 16:00:00,12.907,12.927,12.795,12.912,500000.0
2006-05-18 16:01:00,12.935,12.963,12.832,12.846,400000.0
2006-05-18 16:02:00,12.846,12.96,12.804,12.892,550000.0
2006-05-18 16:03:00,12.971,12.971,12.83,12.892,450000.0
2006-05-18 16:04:00,12.805,12.939,12.805,12.907,550000.0
2006-05-18 16:05:00,12.964,12.978,12.886,12.94,350000.0
2006-05-18 16:06:00,12.886,12.997,12.855,12.918,350000.0
2006-05-18 16:07:00,12.875,12.988,12.867,12.867,500000.0
2006-05-18 16:08:00,12.839,12.967,12.839,12.919,550000.0
2006-05-18 16:09:00,12.888,13.037,12.861,13.037,350000.0
2006-05-18 16:10:00,13.0,13.0,12.877,12.987,500000.0
2006-05-18 16:11:00,12.889,13.125,12.889,12.908,500000.0
2006-05-18 16:12:00,12.947,13.024,12.919,12.988,350000.0
2006-05-18 16:13:00,12.969,13.065,12.928,13.065,450000.0
2006-05-18 16:14:00,13.054,13.054,12.888,12.955,500000.0
2006-05-18 16:15:00,13.037,13.037,12.886,12.886,350000.0
2006-05-18 16:16:00,12.944,13.013,12.894,12.975,550000.0
2006-05-18 16:17:00,12.991,13.015,12.903,12.903,350000.0
2006-05-18 16:18:00,13.016,13.049,12.932,13.004,400000.0
2006-05-18 16:19:00,12.97,13.023,12.883,12.908,450000.0
2006-05-18 16:20:00,13.002,13.025,12.898,12.914,550000.0
2006-05-18 16:21:00,12.935,13.017,12.889,12.994,500000.0
2006-05-18 16:22:00,13.021,13.021,12.921,12.976,450000.0
2006-05-18 16:23:00,12.94,13.074,12.94,12.957,400000.0
2006-05-18 16:24:00,13.003,13.056,12.894,13.034,550000.0
2006-05-18 16:25:00,12.997,13.045,12.941,13.045,350000.0
2006-05-18 16:26:00,13.007,13.022,12.884,12.884,550000.0
2006-05-18 16:27:00,12.997,12.997,12.902,12.936,250000.0
2006-05-18 16:28:00,12.903,12.955,12.866,12.936,400000.0
2006-05-18 16:29:00,12.927,12.929,12.832,12.885,500000.0
2006-05-18 16:30:00,12.818,12.903,12.797,12.896,550000.0
2006-05-18 16:31:00,12.839,12.934,12.795,12.853,400000.0
2006-05-18 16:32:00,12.899,12.939,12.792,12.913,350000.0
2006-05-18 16:33:00,12.841,12.945,12.808,12.808,350000.0
2006-05-18 16:34:00,12.81,12.845,12.749,12.845,350000.0
2006-05-18 16:35:00,12.724,12.814,12.663,12.741,500000.0
2006-05-18 16:36:00,12.874,12.881,12.793,12.799,500000.0
2006-05-18 16:37:00,12.901,12.901,12.797,12.814,500000.0
2006-05-18 16:38:00,12.756,12.937,12.756,12.774,450000.0
2006-05-18 16:39:00,12.804,12.886,12.762,12.835,500000.0
2006-05-18 16:40:00,12.713,12.901,12.713,12.797,400000.0
2006-05-18 16:41:00,12.772,12.852,12.734,12.734,350000.0
2006-05-18 16:42:00,12.723,12.874,12.723,12.867,500000.0
2006-05-18 16:43:00,12.718,12.842,12.718,12.791,350000.0
2006-05-18 16:44:00,12.869,12.869,12.717,12.717,400000.0
2006-05-18 16:45:00,12.715,12.805,12.714,12.773,400000.0
2006-05-18 16:46:00,12.777,12.841,12.777,12.841,350000.0
2006-05-18 16:47:00,12.797,12.908,12.775,12.789,600000.0
2006-05-18 16:48:00,12.864,12.886,12.734,12.829,500000.0
2006-05-18 16:49:00,12.884,12.941,12.822,12.822,450000.0
2006-05-18 16:50:00,12.916,12.916,12.786,12.786,100000.0
2006-05-18 16:51:00,12.89,12.911,12.788,12.788,400000.0
2006-05-18 16:52:00,12.817,12.929,12.807,12.929,450000.0
2006-05-18 16:53:00,12.833,12.938,12.798,12.843,350000.0
2006-05-18 16:54:00,12.833,12.92,12.783,12.79,450000.0
2006-05-18 16:55:00,12.889,12.902,12.783,12.839,550000.0
2006-05-18 16:56:00,12.817,12.917,12.782,12.8,400000.0
2006-05-18 16:57:00,12.819,12.927,12.819,12.843,300000.0
2006-05-18 16:58:00,12.864,12.97,12.843,12.884,500000.0
2006-05-18 16:59:00,12.836,12.912,12.819,12.819,400000.0
2006-05-18 17:00:00,12.892,12.892,12.733,12.733,350000.0
2006-05-18 17:01:00,12.806,12.889,12.767,12.792,500000.0
2006-05-18 17:02:00,12.776,12.842,12.775,12.81,400000.0
2006-05-18 17:03:00,12.77,12.834,12.74,12.809,500000.0
2006-05-18 17:04:00,12.774,12.879,12.763,12.825,350000.0
2006-05-18 17:05:00,12.868,12.868,12.744,12.834,400000.0
2006-05-18 17:06:00,12.897,12.918,12.796,12.868,350000.0
2006-05-18 17:07:00,12.874,12.912,12.755,12.835,500000.0
2006-05-18 17:08:00,12.801,12.956,12.801,12.874,500000.0
2006-05-18 17:09:00,12.89,12.907,12.77,12.827,300000.0
2006-05-18 17:10:00,12.883,12.915,12.793,12.875,350000.0
2006-05-18 17:11:00,12.9,12.9,12.723,12.772,400000.0
2006-05-18 17:12:00,12.882,12.928,12.823,12.823,400000.0
2006-05-18 17:13:00,12.892,12.94,12.826,12.924,450000.0
2006-05-18 17:14:00,12.851,12.904,12.798,12.899,550000.0
2006-05-18 17:15:00,12.8,12.916,12.794,12.859,350000.0
2006-05-18 17:16:00,12.88,12.88,12.744,12.846,450000.0
2006-05-18 17:17:00,12.848,12.907,12.822,12.907,350000.0
2006-05-18 17:18:00,12.858,12.922,12.821,12.922,350000.0
2006-05-18 17:19:00,12.787,12.912,12.77,12.902,450000.0
2006-05-18 17:20:00,12.875,12.942,12.799,12.821,350000.0
2006-05-18 17:21:00,12.906,12.915,12.782,12.782,200000.0
2006-05-18 17:22:00,12.881,12.885,12.793,12.801,400000.0
2006-05-18 17:23:00,12.804,12.89,12.79,12.874,550000.0
2006-05-18 17:24:00,12.868,12.868,12.774,12.8,350000.0
2006-05-18 17:25:00,12.885,12.891,12.79,12.891,400000.0
2006-05-18 17:26:00,12.785,12.889,12.774,12.855,450000.0
2006-05-18 17:27:00,12.898,12.903,12.792,12.867,400000.0
2006-05-18 17:28:00,12.801,12.868,12.745,12.745,550000.0
2006-05-18 17:29:00,12.749,12.888,12.749,12.872,500000.0
2006-05-18 17:30:00,12.727,12.848,12.727,12.848,450000.0
2006-05-18 17:31:00,12.814,12.882,12.739,12.807,600000.0
2006-05-18 17:32:00,12.734,12.822,12.722,12.793,400000.0
2006-05-18 17:33:00,12.801,12.82,12.707,12.82,400000.0
2006-05-18 17:34:00,12.811,12.86,12.696,12.86,450000.0
2006-05-18 17:35:00,12.8,12.848,12.719,12.782,500000.0
2006-05-18 17:36:00,12.81,12.857,12.723,12.827,450000.0
2006-05-18 17:37:00,12.826,12.826,12.665,12.761,550000.0
2006-05-18 17:38:00,12.732,12.749,12.593,12.641,400000.0
2006-05-18 17:39:00,12.673,12.696,12.591,12.611,350000.0
2006-05-18 17:40:00,12.613,12.752,12.613,12.735,500000.0
2006-05-18 17:41:00,12.701,12.753,12.61,12.658,550000.0
2006-05-18 17:42:00,12.631,12.776,12.631,12.708,500000.0
2006-05-18 17:43:00,12.74,12.778,12.615,12.644,400000.0
2006-05-18 17:44:00,12.718,12.77,12.66,12.7,450000.0
2006-05-18 17:45:00,12.605,12.701,12.595,12.622,550000.0
2006-05-18 17:46:00,12.691,12.703,12.624,12.655,300000.0
2006-05-18 17:47:00,12.691,12.707,12.583,12.591,400000.0
2006-05-18 17:48:00,12.608,12.626,12.519,12.626,400000.0
2006-05-18 17:49:00,12.601,12.657,12.547,12.603,350000.0
2006-05-18 17:50:00,12.618,12.647,12.542,12.542,550000.0
2006-05-18 17:51:00,12.563,12.646,12.512,12.553,550000.0
2006-05-18 17:52:00,12.581,12.596,12.447,12.455,350000.0
2006-05-18 17:53:00,12.525,12.616,12.525,12.547,500000.0
2006-05-18 17:54:00,12.569,12.651,12.503,12.651,350000.0
2006-05-18 17:55:00,12.578,12.674,12.526,12.599,350000.0
2006-05-18 17:56:00,12.504,12.623,12.488,12.529,400000.0
2006-05-18 17:57:00,12.573,12.646,12.535,12.646,400000.0
2006-05-18 17:58:00,12.656,12.668,12.556,12.607,450000.0
2006-05-18 17:59:00,12.535,12.623,12.506,12.623,350000.0
2006-05-18 18:00:00,12.504,12.611,12.504,12.611,350000.0
2006-05-18 18:01:00,12.614,12.649,12.53,12.558,450000.0
2006-05-18 18:02:00,12.528,12.615,12.522,12.605,500000.0
2006-05-18 18:03:00,12.585,12.616,12.535,12.585,350000.0
2006-05-18 18:04:00,12.652,12.675,12.533,12.585,400000.0
2006-05-18 18:05:00,12.566,12.656,12.481,12.656,550000.0
2006-05-18 18:06:00,12.604,12.634,12.494,12.494,450000.0
2006-05-18 18:07:00,12.611,12.611,12.463,12.593,400000.0
2006-05-18 18:08:00,12.594,12.648,12.558,12.634,350000.0
2006-05-18 18:09:00,12.542,12.632,12.542,12.558,450000.0
2006-05-18 18:10:00,12.668,12.674,12.58,12.62,500000.0
2006-05-18 18:11:00,12.56,12.665,12.531,12.642,450000.0
2006-05-18 18:12:00,12.603,12.691,12.545,12.609,500000.0
2006-05-18 18:13:00,12.652,12.714,12.586,12.594,550000.0
2006-05-18 18:14:00,12.601,12.719,12.601,12.674,400000.0
2006-05-18 18:15:00,12.686,12.778,12.678,12.678,400000.0
2006-05-18 18:16:00,12.636,12.76,12.611,12.611,400000.0
2006-05-18 18:17:00,12.613,12.725,12.601,12.66,400000.0
2006-05-18 18:18:00,12.691,12.738,12.59,12.59,500000.0
2006-05-18 18:19:00,12.697,12.754,12.632,12.66,550000.0
2006-05-18 18:20:00,12.625,12.717,12.569,12.703,400000.0
2006-05-18 18:21:00,12.651,12.735,12.614,12.668,550000.0
2006-05-18 18:22:00,12.664,12.692,12.593,12.623,400000.0
2006-05-18 18:23:00,12.699,12.717,12.646,12.712,400000.0
2006-05-18 18:24:00,12.681,12.705,12.595,12.683,400000.0
2006-05-18 18:25:00,12.58,12.634,12.506,12.538,500000.0
2006-05-18 18:26:00,12.552,12.631,12.53,12.631,550000.0
2006-05-18 18:27:00,12.544,12.66,12.523,12.541,500000.0
2006-05-18 18:28:00,12.626,12.626,12.489,12.602,350000.0
2006-05-18 18:29:00,12.578,12.64,12.567,12.637,350000.0
2006-05-18 18:30:00,12.593,12.645,12.49,12.572,450000.0
2006-05-18 18:31:00,12.625,12.692,12.591,12.664,350000.0
2006-05-18 18:32:00,12.601,12.672,12.53,12.59,450000.0
2006-05-18 18:33:00,12.657,12.685,12.584,12.595,300000.0
2006-05-18 18:34:00,12.679,12.713,12.594,12.663,400000.0
2006-05-18 18:35:00,12.585,12.683,12.585,12.637,350000.0
2006-05-18 18:36:00,12.639,12.729,12.59,12.655,550000.0
2006-05-18 18:37:00,12.591,12.668,12.577,12.621,500000.0
2006-05-18 18:38:00,12.642,12.655,12.545,12.623,450000.0
2006-05-18 18:39:00,12.667,12.676,12.573,12.632,400000.0
2006-05-18 18:40:00,12.657,12.697,12.581,12.616,250000.0
2006-05-18 18:41:00,12.594,12.646,12.569,12.624,500000.0
2006-05-18 18:42:00,12.578,12.624,12.519,12.557,550000.0
2006-05-18 18:43:00,12.625,12.698,12.551,12.698,400000.0
2006-05-18 18:44:00,12.67,12.693,12.566,12.637,500000.0
2006-05-18 18:45:00,12.594,12.706,12.594,12.666,350000.0
2006-05-18 18:46:00,12.579,12.72,12.551,12.72,350000.0
2006-05-18 18:47:00,12.627,12.737,12.625,12.705,400000.0
2006-05-18 18:48:00,12.702,12.714,12.597,12.598,400000.0
2006-05-18 18:49:00,12.68,12.765,12.642,12.679,400000.0
2006-05-18 18:50:00,12.648,12.703,12.55,12.561,350000.0
2006-05-18 18:51:00,12.68,12.722,12.619,12.619,450000.0
2006-05-18 18:52:00,12.628,12.692,12.529,12.692,550000.0
2006-05-18 18:53:00,12.68,12.712,12.62,12.658,450000.0
2006-05-18 18:54:00,12.544,12.655,12.544,12.653,300000.0
2006-05-18 18:55:00,12.528,12.637,12.526,12.617,350000.0
2006-05-18 18:56:00,12.612,12.639,12.579,12.631,250000.0
2006-05-18 18:57:00,12.645,12.648,12.519,12.633,450000.0
2006-05-18 18:58:00,12.655,12.674,12.591,12.642,350000.0
2006-05-18 18:59:00,12.605,12.665,12.605,12.636,450000.0
2006-05-18 19:00:00,12.602,12.691,12.532,12.691,350000.0
2006-05-18 19:01:00,12.57,12.637,12.541,12.627,500000.0
2006-05-18 19:02:00,12.62,12.682,12.56,12.647,400000.0
2006-05-18 19:03:00,12.654,12.684,12.595,12.6,350000.0
2006-05-18 19:04:00,12.704,12.704,12.568,12.629,250000.0
2006-05-18 19:05:00,12.511,12.605,12.511,12.605,200000.0
2006-05-18 19:06:00,12.632,12.677,12.521,12.677,400000.0
2006-05-18 19:07:00,12.616,12.634,12.535,12.578,400000.0
2006-05-18 19:08:00,12.593,12.698,12.569,12.569,350000.0
2006-05-18 19:09:00,12.549,12.648,12.509,12.56,500000.0
2006-05-18 19:10:00,12.58,12.594,12.552,12.588,350000.0
2006-05-18 19:11:00,12.605,12.616,12.505,12.505,550000.0
2006-05-18 19:12:00,12.511,12.589,12.511,12.552,350000.0
2006-05-18 19:13:00,12.522,12.602,12.458,12.458,350000.0
2006-05-18 19:14:00,12.482,12.573,12.467,12.571,400000.0
2006-05-18 19:15:00,12.515,12.634,12.51,12.601,500000.0
2006-05-18 19:16:00,12.582,12.595,12.533,12.556,350000.0
2006-05-18 19:17:00,12.572,12.596,12.439,12.505,550000.0
2006-05-18 19:18:00,12.464,12.601,12.464,12.553,350000.0
2006-05-18 19:19:00,12.577,12.588,12.44,12.588,400000.0
2006-05-18 19:20:00,12.601,12.601,12.416,12.536,450000.0
2006-05-18 19:21:00,12.561,12.567,12.488,12.567,450000.0
2006-05-18 19:22:00,12.532,12.554,12.441,12.462,400000.0
2006-05-18 19:23:00,12.555,12.565,12.411,12.411,350000.0
2006-05-18 19:24:00,12.531,12.531,12.443,12.51,500000.0
2006-05-18 19:25:00,12.394,12.394,12.394,12.394,100000.0
2006-05-18 19:26:00,12.389,12.47,12.389,12.47,100000.0
2006-05-18 19:28:00,12.434,12.517,12.405,12.501,250000.0
2006-05-18 19:29:00,12.489,12.524,12.489,12.512,200000.0
2006-05-18 19:30:00,12.526,12.53,12.406,12.499,1000000.0
2006-05-18 19:31:00,12.478,12.532,12.416,12.456,400000.0
2006-05-18 19:32:00,12.529,12.529,12.384,12.426,800000.0
2006-05-18 19:33:00,12.53,12.53,12.395,12.529,500000.0
2006-05-18 19:34:00,12.405,12.477,12.363,12.391,350000.0
2006-05-18 19:35:00,12.479,12.539,12.479,12.539,150000.0
2006-05-18 19:36:00,12.468,12.534,12.448,12.53,300000.0
2006-05-18 19:41:00,12.495,12.495,12.403,12.439,200000.0
2006-05-18 19:43:00,12.433,12.546,12.407,12.527,700000.0
2006-05-18 19:44:00,12.413,12.488,12.369,12.369,350000.0
2006-05-18 19:45:00,12.404,12.524,12.375,12.451,500000.0
2006-05-18 19:49:00,12.482,12.482,12.374,12.466,400000.0
2006-05-18 19:50:00,12.387,12.387,12.367,12.367,100000.0
2006-05-18 19:51:00,12.438,12.474,12.396,12.465,450000.0
2006-05-18 20:00:00,12.479,12.538,12.442,12.442,150000.0
2006-05-18 20:01:00,12.449,12.532,12.381,12.459,450000.0
2006-05-18 20:02:00,12.482,12.531,12.406,12.529,350000.0
2006-05-18 20:03:00,12.542,12.542,12.467,12.497,400000.0
2006-05-18 20:04:00,12.445,12.576,12.445,12.508,450000.0
2006-05-18 20:05:00,12.508,12.523,12.404,12.517,700000.0
2006-05-18 20:06:00,12.398,12.511,12.398,12.48,350000.0
2006-05-18 20:07:00,12.476,12.517,12.389,12.411,550000.0
2006-05-18 20:08:00,12.509,12.509,12.361,12.42,250000.0
2006-05-18 20:09:00,12.471,12.554,12.418,12.418,350000.0
2006-05-18 20:10:00,12.382,12.529,12.382,12.483,350000.0
2006-05-18 20:11:00,12.5,12.5,12.455,12.455,150000.0
2006-05-18 20:12:00,12.457,12.539,12.403,12.403,350000.0
2006-05-18 20:13:00,12.546,12.546,12.441,12.446,400000.0
2006-05-18 20:14:00,12.456,12.525,12.439,12.439,400000.0
2006-05-18 20:15:00,12.413,12.567,12.413,12.521,400000.0
2006-05-18 20:16:00,12.479,12.523,12.45,12.457,400000.0
2006-05-18 20:17:00,12.47,12.558,12.448,12.492,350000.0
2006-05-18 20:18:00,12.449,12.544,12.44,12.512,350000.0
2006-05-18 20:19:00,12.453,12.563,12.453,12.538,400000.0
2006-05-18 20:20:00,12.474,12.606,12.443,12.443,750000.0
2006-05-18 20:21:00,12.482,12.563,12.482,12.533,300000.0
2006-05-18 20:22:00,12.435,12.54,12.435,12.484,300000.0
2006-05-18 20:23:00,12.495,12.522,12.382,12.51,600000.0
2006-05-18 20:24:00,12.544,12.591,12.45,12.572,500000.0
2006-05-18 20:25:00,12.534,12.562,12.449,12.477,600000.0
2006-05-18 20:26:00,12.571,12.571,12.436,12.527,400000.0
2006-05-18 20:27:00,12.489,12.556,12.47,12.528,600000.0
2006-05-18 20:28:00,12.494,12.576,12.474,12.531,500000.0
2006-05-18 20:30:00,12.452,12.58,12.439,12.462,450000.0
2006-05-18 20:31:00,12.455,12.56,12.455,12.479,450000.0
2006-05-18 20:32:00,12.483,12.524,12.429,12.518,900000.0
2006-05-18 20:34:00,12.552,12.555,12.455,12.529,350000.0
2006-05-18 20:35:00,12.489,12.569,12.489,12.569,100000.0
2006-05-18 20:36:00,12.458,12.539,12.456,12.524,400000.0
2006-05-18 20:39:00,12.444,12.563,12.397,12.563,650000.0
2006-05-18 20:40:00,12.557,12.576,12.46,12.576,400000.0
2006-05-18 20:41:00,12.534,12.537,12.433,12.505,450000.0
2006-05-18 20:42:00,12.52,12.553,12.42,12.553,450000.0
2006-05-18 20:43:00,12.532,12.574,12.425,12.474,400000.0
2006-05-18 20:46:00,12.439,12.556,12.439,12.556,300000.0
2006-05-18 20:47:00,12.452,12.619,12.452,12.568,250000.0
2006-05-18 20:48:00,12.511,12.656,12.511,12.597,650000.0
2006-05-18 20:49:00,12.507,12.599,12.507,12.579,400000.0
2006-05-18 20:50:00,12.454,12.574,12.454,12.457,200000.0
2006-05-18 20:51:00,12.546,12.564,12.488,12.488,400000.0
2006-05-18 20:52:00,12.543,12.573,12.461,12.573,450000.0
2006-05-18 20:53:00,12.502,12.562,12.46,12.487,500000.0
2006-05-18 20:54:00,12.465,12.593,12.464,12.557,350000.0
2006-05-18 20:55:00,12.484,12.56,12.435,12.56,400000.0
2006-05-18 20:56:00,12.517,12.517,12.459,12.459,250000.0
2006-05-18 20:58:00,12.548,12.58,12.438,12.518,400000.0
2006-05-18 20:59:00,12.54,12.54,12.433,12.499,550000.0
2006-05-18 21:00:00,12.539,12.565,12.461,12.469,450000.0
2006-05-18 21:01:00,12.478,12.567,12.423,12.564,550000.0
2006-05-18 21:02:00,12.546,12.557,12.418,12.528,450000.0
2006-05-18 21:03:00,12.512,12.551,12.454,12.505,550000.0
2006-05-18 21:04:00,12.447,12.536,12.447,12.526,400000.0
2006-05-18 21:05:00,12.47,12.546,12.423,12.539,400000.0
2006-05-18 21:06:00,12.501,12.551,12.411,12.411,800000.0
2006-05-18 21:09:00,12.464,12.464,12.464,12.464,50000.0
2006-05-18 21:10:00,12.549,12.569,12.421,12.479,450000.0
2006-05-18 21:11:00,12.408,12.528,12.4,12.528,450000.0
2006-05-18 21:12:00,12.541,12.541,12.434,12.434,200000.0
2006-05-18 21:13:00,12.556,12.556,12.482,12.482,350000.0
2006-05-18 21:15:00,12.521,12.521,12.415,12.459,350000.0
2006-05-18 21:17:00,12.475,12.555,12.435,12.516,350000.0
2006-05-18 21:18:00,12.452,12.53,12.382,12.44,600000.0
2006-05-18 21:19:00,12.499,12.568,12.418,12.503,550000.0
2006-05-18 21:20:00,12.465,12.573,12.465,12.488,300000.0
2006-05-18 21:21:00,12.559,12.559,12.433,12.433,350000.0
2006-05-18 21:22:00,12.456,12.557,12.43,12.474,300000.0
2006-05-18 21:23:00,12.452,12.499,12.404,12.414,500000.0
2006-05-18 21:25:00,12.408,12.508,12.408,12.494,350000.0
2006-05-18 21:26:00,12.51,12.54,12.458,12.496,500000.0
2006-05-18 21:28:00,12.424,12.54,12.424,12.515,350000.0
2006-05-18 21:29:00,12.453,12.533,12.378,12.533,600000.0
2006-05-18 21:30:00,12.434,12.546,12.434,12.546,250000.0
2006-05-18 21:31:00,12.51,12.518,12.398,12.463,300000.0
2006-05-18 21:32:00,12.395,12.491,12.372,12.4,400000.0
2006-05-18 21:34:00,12.434,12.528,12.434,12.485,250000.0
2006-05-18 21:36:00,12.484,12.538,12.413,12.506,450000.0
2006-05-18 21:37:00,12.435,12.435,12.434,12.434,100000.0
2006-05-18 21:38:00,12.415,12.531,12.41,12.418,450000.0
2006-05-18 21:39:00,12.527,12.549,12.428,12.509,250000.0
2006-05-18 21:41:00,12.502,12.555,12.438,12.509,600000.0
2006-05-18 21:44:00,12.501,12.507,12.41,12.41,450000.0
2006-05-18 21:45:00,12.544,12.544,12.4,12.438,450000.0
2006-05-18 21:46:00,12.457,12.563,12.41,12.507,700000.0
2006-05-18 21:47:00,12.416,12.56,12.416,12.503,400000.0
2006-05-18 21:48:00,12.381,12.465,12.381,12.465,300000.0
2006-05-18 21:49:00,12.476,12.476,12.358,12.452,650000.0
2006-05-18 21:50:00,12.435,12.488,12.371,12.488,400000.0
2006-05-18 21:51:00,12.386,12.468,12.362,12.461,450000.0
2006-05-18 21:52:00,12.48,12.514,12.48,12.484,150000.0
2006-05-18 21:53:00,12.526,12.535,12.415,12.451,500000.0
2006-05-18 21:54:00,12.45,12.518,12.431,12.491,450000.0
2006-05-18 21:55:00,12.419,12.547,12.419,12.497,500000.0
2006-05-18 21:57:00,12.44,12.51,12.359,12.51,700000.0
2006-05-18 21:58:00,12.447,12.519,12.369,12.394,500000.0
2006-05-18 21:59:00,12.402,12.541,12.401,12.48,800000.0
2006-05-18 22:00:00,12.456,12.529,12.419,12.524,400000.0
2006-05-18 22:02:00,12.472,12.505,12.37,12.417,400000.0
2006-05-18 22:03:00,12.505,12.505,12.354,12.459,350000.0
2006-05-18 22:04:00,12.384,12.483,12.384,12.463,350000.0
2006-05-18 22:05:00,12.474,12.507,12.385,12.507,350000.0
2006-05-18 22:06:00,12.427,12.506,12.363,12.506,300000.0
2006-05-18 22:08:00,12.457,12.518,12.41,12.46,350000.0
2006-05-18 22:09:00,12.492,12.492,12.371,12.371,250000.0
2006-05-18 22:10:00,12.46,12.52,12.39,12.39,450000.0
2006-05-18 22:11:00,12.521,12.521,12.48,12.48,150000.0
2006-05-18 22:12:00,12.437,12.562,12.437,12.502,250000.0
2006-05-18 22:13:00,12.511,12.553,12.432,12.468,700000.0
2006-05-18 22:14:00,12.39,12.454,12.39,12.42,300000.0
2006-05-18 22:15:00,12.429,12.531,12.377,12.425,700000.0
2006-05-18 22:16:00,12.492,12.523,12.403,12.496,600000.0
2006-05-18 22:17:00,12.502,12.53,12.46,12.46,350000.0
2006-05-18 22:18:00,12.499,12.546,12.442,12.496,250000.0
2006-05-18 22:19:00,12.502,12.502,12.419,12.469,400000.0
2006-05-18 22:20:00,12.449,12.529,12.419,12.481,550000.0
2006-05-18 22:21:00,12.468,12.541,12.416,12.423,300000.0
2006-05-18 22:22:00,12.438,12.492,12.402,12.402,150000.0
2006-05-18 22:23:00,12.523,12.571,12.465,12.492,500000.0
2006-05-18 22:24:00,12.568,12.571,12.489,12.489,350000.0
2006-05-18 22:25:00,12.523,12.587,12.503,12.561,450000.0
2006-05-18 22:27:00,12.504,12.535,12.393,12.535,650000.0
2006-05-18 22:30:00,12.496,12.558,12.463,12.5,450000.0
2006-05-18 22:31:00,12.47,12.501,12.402,12.432,350000.0
2006-05-18 22:32:00,12.458,12.522,12.427,12.501,300000.0
2006-05-18 22:33:00,12.547,12.548,12.432,12.548,350000.0
2006-05-18 22:34:00,12.431,12.541,12.431,12.487,300000.0
2006-05-18 22:35:00,12.462,12.472,12.407,12.472,150000.0
2006-05-18 22:36:00,12.494,12.507,12.411,12.431,350000.0
2006-05-18 22:38:00,12.527,12.535,12.457,12.457,300000.0
2006-05-18 22:39:00,12.527,12.527,12.434,12.434,100000.0
2006-05-18 22:41:00,12.538,12.538,12.402,12.443,350000.0
2006-05-18 22:42:00,12.529,12.529,12.395,12.446,250000.0
2006-05-18 22:45:00,12.508,12.508,12.424,12.455,200000.0
2006-05-18 22:46:00,12.453,12.541,12.414,12.426,350000.0
2006-05-18 22:47:00,12.415,12.498,12.414,12.484,300000.0
2006-05-18 22:48:00,12.41,12.529,12.41,12.529,100000.0
2006-05-18 22:49:00,12.446,12.452,12.446,12.452,100000.0
2006-05-18 22:51:00,12.516,12.527,12.411,12.527,350000.0
2006-05-18 22:52:00,12.434,12.543,12.434,12.49,550000.0
2006-05-18 22:54:00,12.483,12.536,12.429,12.525,450000.0
2006-05-18 22:55:00,12.482,12.485,12.482,12.485,100000.0
2006-05-18 22:56:00,12.581,12.592,12.463,12.511,750000.0
2006-05-18 22:57:00,12.545,12.577,12.448,12.495,350000.0
2006-05-18 22:58:00,12.571,12.602,12.491,12.494,300000.0
2006-05-18 22:59:00,12.517,12.606,12.517,12.544,150000.0
2006-05-18 23:04:00,12.599,12.599,12.488,12.555,500000.0
2006-05-18 23:07:00,12.56,12.561,12.547,12.547,200000.0
2006-05-18 23:08:00,12.595,12.595,12.529,12.541,300000.0
2006-05-18 23:09:00,12.552,12.562,12.552,12.562,100000.0
2006-05-18 23:11:00,12.595,12.62,12.492,12.533,350000.0
2006-05-18 23:14:00,12.581,12.609,12.482,12.557,600000.0
2006-05-18 23:23:00,12.614,12.614,12.53,12.564,200000.0
2006-05-18 23:28:00,12.593,12.656,12.56,12.616,500000.0
2006-05-18 23:29:00,12.608,12.643,12.532,12.606,450000.0
2006-05-18 23:30:00,12.578,12.651,12.53,12.651,150000.0
2006-05-18 23:31:00,12.617,12.659,12.536,12.659,300000.0
2006-05-18 23:34:00,12.612,12.62,12.544,12.617,400000.0
2006-05-18 23:35:00,12.535,12.638,12.494,12.638,500000.0
2006-05-18 23:40:00,12.587,12.635,12.558,12.558,300000.0
2006-05-18 23:42:00,12.586,12.73,12.579,12.684,800000.0
2006-05-18 23:43:00,12.587,12.725,12.577,12.656,350000.0
2006-05-18 23:44:00,12.692,12.695,12.538,12.695,550000.0
2006-05-18 23:46:00,12.66,12.664,12.66,12.664,100000.0
2006-05-18 23:52:00,12.606,12.723,12.606,12.641,350000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.55,300000.0
2006-05-19 00:01:00,12.733,12.733,12.693,12.693,300000.0
2006-05-19 00:04:00,12.702,12.702,12.544,12.581,500000.0
2006-05-19 00:05:00,12.693,12.693,12.547,12.602,350000.0
2006-05-19 00:07:00,12.656,12.656,12.556,12.594,200000.0
2006-05-19 00:08:00,12.544,12.623,12.544,12.549,200000.0
2006-05-19 00:12:00,12.639,12.642,12.525,12.581,500000.0
2006-05-19 00:16:00,12.551,12.629,12.551,12.625,150000.0
2006-05-19 00:18:00,12.624,12.671,12.549,12.587,450000.0
2006-05-19 00:19:00,12.543,12.653,12.543,12.569,400000.0
2006-05-19 00:24:00,12.528,12.537,12.528,12.537,100000.0
2006-05-19 00:25:00,12.54,12.666,12.54,12.666,250000.0
2006-05-19 00:32:00,12.649,12.665,12.527,12.582,450000.0
2006-05-19 00:33:00,12.647,12.666,12.647,12.666,150000.0
2006-05-19 00:37:00,12.608,12.692,12.591,12.645,300000.0
2006-05-19 00:38:00,12.634,12.651,12.562,12.583,350000.0
2006-05-19 00:50:00,12.664,12.669,12.574,12.594,400000.0
2006-05-19 00:52:00,12.641,12.669,12.527,12.616,350000.0
2006-05-19 01:02:00,12.637,12.637,12.533,12.575,350000.0
2006-05-19 01:03:00,12.658,12.722,12.607,12.61,400000.0
2006-05-19 01:05:00,12.654,12.654,12.555,12.593,200000.0
2006-05-19 01:19:00,12.637,12.66,12.523,12.537,400000.0
2006-05-19 01:20:00,12.638,12.688,12.561,12.688,450000.0
2006-05-19 01:23:00,12.591,12.698,12.56,12.694,450000.0
2006-05-19 01:25:00,12.668,12.668,12.641,12.641,150000.0
2006-05-19 01:27:00,12.625,12.657,12.565,12.65,450000.0
2006-05-19 01:30:00,12.615,12.697,12.608,12.697,350000.0
2006-05-19 01:31:00,12.595,12.679,12.523,12.679,350000.0
2006-05-19 01:32:00,12.643,12.643,12.547,12.593,200000.0
2006-05-19 01:33:00,12.582,12.657,12.574,12.634,300000.0
2006-05-19 01:34:00,12.538,12.674,12.503,12.629,400000.0
2006-05-19 01:35:00,12.652,12.655,12.582,12.643,550000.0
2006-05-19 01:38:00,12.654,12.654,12.571,12.603,200000.0
2006-05-19 01:41:00,12.642,12.699,12.583,12.593,350000.0
2006-05-19 01:54:00,12.655,12.655,12.556,12.594,200000.0
2006-05-19 01:58:00,12.664,12.664,12.58,12.614,200000.0
2006-05-19 02:01:00,12.675,12.675,12.591,12.624,200000.0
2006-05-19 02:09:00,12.663,12.663,12.563,12.603,200000.0
2006-05-19 02:15:00,12.604,12.693,12.582,12.676,600000.0
2006-05-19 02:18:00,12.521,12.613,12.521,12.613,150000.0
2006-05-19 02:19:00,12.634,12.634,12.522,12.522,200000.0
2006-05-19 02:29:00,12.604,12.604,12.505,12.543,200000.0
2006-05-19 02:31:00,12.541,12.617,12.509,12.617,250000.0
2006-05-19 02:38:00,12.658,12.671,12.584,12.667,350000.0
2006-05-19 02:43:00,12.6,12.658,12.512,12.658,350000.0
2006-05-19 03:04:00,12.626,12.626,12.52,12.558,200000.0
2006-05-19 03:09:00,12.667,12.667,12.554,12.581,250000.0
2006-05-19 03:10:00,12.571,12.633,12.571,12.633,150000.0
2006-05-19 03:12:00,12.531,12.625,12.531,12.625,100000.0
2006-05-19 03:14:00,12.608,12.608,12.529,12.563,200000.0
2006-05-19 03:22:00,12.569,12.646,12.516,12.549,300000.0
2006-05-19 03:25:00,12.613,12.613,12.53,12.563,200000.0
2006-05-19 03:34:00,12.524,12.658,12.524,12.609,250000.0
2006-05-19 03:52:00,12.563,12.621,12.563,12.621,100000.0
2006-05-19 03:56:00,12.595,12.595,12.511,12.544,200000.0
2006-05-19 03:58:00,12.594,12.624,12.504,12.59,600000.0
2006-05-19 04:06:00,12.576,12.576,12.461,12.516,450000.0
2006-05-19 04:15:00,12.569,12.575,12.516,12.575,150000.0
2006-05-19 04:19:00,12.567,12.622,12.567,12.567,150000.0
2006-05-19 04:24:00,12.596,12.596,12.506,12.532,300000.0
2006-05-19 04:25:00,12.497,12.582,12.497,12.582,100000.0
2006-05-19 04:35:00,12.595,12.595,12.495,12.534,200000.0
2006-05-19 04:44:00,12.511,12.588,12.504,12.574,300000.0
2006-05-19 04:48:00,12.595,12.595,12.51,12.544,200000.0
2006-05-19 04:50:00,12.509,12.597,12.498,12.532,500000.0
2006-05-19 04:58:00,12.499,12.587,12.499,12.529,150000.0
2006-05-19 05:14:00,12.551,12.602,12.451,12.602,500000.0
2006-05-19 05:15:00,12.587,12.587,12.503,12.503,150000.0
2006-05-19 05:20:00,12.584,12.584,12.5,12.533,200000.0
2006-05-19 05:25:00,12.467,12.567,12.438,12.522,250000.0
2006-05-19 05:26:00,12.583,12.597,12.561,12.561,150000.0
2006-05-19 05:29:00,12.484,12.52,12.484,12.495,200000.0
2006-05-19 05:30:00,12.597,12.616,12.567,12.616,250000.0
2006-05-19 05:31:00,12.531,12.552,12.503,12.503,150000.0
2006-05-19 05:34:00,12.657,12.657,12.626,12.63,300000.0
2006-05-19 05:37:00,12.676,12.676,12.553,12.553,700000.0
2006-05-19 05:40:00,12.637,12.682,12.537,12.672,550000.0
2006-05-19 05:41:00,12.567,12.668,12.533,12.624,550000.0
2006-05-19 05:45:00,12.653,12.653,12.548,12.548,350000.0
2006-05-19 05:46:00,12.63,12.703,12.549,12.57,450000.0
2006-05-19 05:47:00,12.595,12.636,12.526,12.636,400000.0
2006-05-19 05:48:00,12.675,12.675,12.56,12.672,350000.0
2006-05-19 05:49:00,12.627,12.673,12.54,12.638,350000.0
2006-05-19 05:50:00,12.525,12.633,12.52,12.633,450000.0
2006-05-19 05:52:00,12.641,12.668,12.537,12.59,650000.0
2006-05-19 05:53:00,12.55,12.656,12.506,12.628,400000.0
2006-05-19 05:55:00,12.58,12.629,12.527,12.571,350000.0
2006-05-19 05:56:00,12.661,12.661,12.57,12.625,350000.0
2006-05-19 05:58:00,12.615,12.617,12.501,12.6,250000.0
2006-05-19 05:59:00,12.561,12.638,12.561,12.638,200000.0
2006-05-19 06:00:00,12.632,12.731,12.581,12.629,450000.0
2006-05-19 06:02:00,12.635,12.635,12.543,12.579,200000.0
2006-05-19 06:12:00,12.623,12.623,12.523,12.563,200000.0
2006-05-19 06:21:00,12.614,12.662,12.581,12.662,200000.0
2006-05-19 06:22:00,12.562,12.648,12.562,12.571,200000.0
2006-05-19 06:27:00,12.649,12.649,12.602,12.642,150000.0
2006-05-19 06:31:00,12.644,12.673,12.588,12.595,400000.0
2006-05-19 06:37:00,12.682,12.684,12.545,12.675,550000.0
2006-05-19 06:38:00,12.583,12.652,12.515,12.652,500000.0
2006-05-19 06:39:00,12.668,12.668,12.529,12.529,150000.0
2006-05-19 06:45:00,12.659,12.659,12.534,12.539,200000.0
2006-05-19 06:46:00,12.69,12.715,12.583,12.583,350000.0
2006-05-19 06:57:00,12.637,12.637,12.536,12.575,200000.0
2006-05-19 07:01:00,12.644,12.644,12.561,12.593,200000.0
2006-05-19 07:06:00,12.654,12.734,12.574,12.574,350000.0
2006-05-19 07:19:00,12.657,12.657,12.568,12.568,100000.0
2006-05-19 07:22:00,12.638,12.638,12.632,12.632,100000.0
2006-05-19 07:27:00,12.648,12.648,12.557,12.578,150000.0
2006-05-19 07:34:00,12.686,12.704,12.602,12.665,350000.0
2006-05-19 07:51:00,12.611,12.729,12.611,12.696,600000.0
2006-05-19 07:52:00,12.668,12.668,12.548,12.548,150000.0
2006-05-19 08:04:00,12.565,12.643,12.54,12.54,300000.0
2006-05-19 08:07:00,12.669,12.684,12.562,12.684,500000.0
2006-05-19 08:09:00,12.622,12.69,12.592,12.607,500000.0
2006-05-19 08:13:00,12.694,12.694,12.559,12.594,400000.0
2006-05-19 08:14:00,12.599,12.725,12.599,12.667,400000.0
2006-05-19 08:26:00,12.662,12.662,12.535,12.643,500000.0
2006-05-19 08:42:00,12.683,12.683,12.588,12.646,450000.0
2006-05-19 09:20:00,12.609,12.716,12.586,12.59,450000.0
2006-05-19 09:24:00,12.565,12.689,12.565,12.614,400000.0
2006-05-19 09:33:00,12.651,12.684,12.554,12.682,450000.0
2006-05-19 09:37:00,12.624,12.664,12.529,12.635,400000.0
2006-05-19 09:40:00,12.577,12.678,12.534,12.558,550000.0
2006-05-19 09:43:00,12.688,12.688,12.591,12.663,200000.0
2006-05-19 09:44:00,12.59,12.693,12.554,12.612,350000.0
2006-05-19 09:45:00,12.546,12.665,12.546,12.665,100000.0
2006-05-19 09:52:00,12.688,12.688,12.564,12.651,400000.0
2006-05-19 09:53:00,12.556,12.65,12.553,12.553,400000.0
2006-05-19 09:57:00,12.579,12.659,12.511,12.639,500000.0
2006-05-19 10:01:00,12.626,12.695,12.547,12.655,500000.0
2006-05-19 10:05:00,12.578,12.759,12.578,12.702,400000.0
2006-05-19 10:27:00,12.653,12.678,12.576,12.678,450000.0
2006-05-19 10:30:00,12.593,12.672,12.552,12.582,400000.0
2006-05-19 10:35:00,12.561,12.676,12.557,12.606,400000.0
2006-05-19 10:36:00,12.583,12.701,12.551,12.565,500000.0
2006-05-19 10:43:00,12.641,12.725,12.571,12.571,400000.0
2006-05-19 10:56:00,12.615,12.672,12.531,12.672,400000.0
2006-05-19 11:05:00,12.542,12.734,12.542,12.58,550000.0
2006-05-19 11:09:00,12.671,12.671,12.562,12.659,500000.0
2006-05-19 11:24:00,12.633,12.678,12.562,12.639,550000.0
2006-05-19 11:38:00,12.615,12.641,12.544,12.638,400000.0
2006-05-19 11:39:00,12.602,12.683,12.568,12.589,350000.0
2006-05-19 11:47:00,12.626,12.692,12.535,12.641,500000.0
2006-05-19 11:50:00,12.633,12.684,12.564,12.684,350000.0
2006-05-19 11:54:00,12.683,12.683,12.55,12.628,550000.0
2006-05-19 12:18:00,12.672,12.696,12.588,12.588,450000.0
2006-05-19 12:21:00,12.66,12.694,12.575,12.655,500000.0
2006-05-19 12:23:00,12.652,12.652,12.518,12.539,400000.0
2006-05-19 12:28:00,12.651,12.697,12.577,12.611,500000.0
2006-05-19 12:29:00,12.66,12.747,12.578,12.578,500000.0
2006-05-19 12:31:00,12.656,12.656,12.584,12.64,350000.0
2006-05-19 12:39:00,12.643,12.665,12.526,12.624,450000.0
2006-05-19 12:44:00,12.638,12.705,12.579,12.583,450000.0
2006-05-19 12:47:00,12.595,12.69,12.53,12.613,350000.0
2006-05-19 13:00:00,12.663,12.7,12.581,12.611,500000.0
2006-05-19 13:01:00,12.561,12.691,12.561,12.636,400000.0
2006-05-19 13:04:00,12.603,12.674,12.544,12.557,450000.0
2006-05-19 13:27:00,12.569,12.647,12.568,12.64,500000.0
2006-05-19 13:28:00,12.634,12.635,12.524,12.58,400000.0
2006-05-19 13:52:00,12.687,12.695,12.569,12.671,350000.0
2006-05-19 13:53:00,12.594,12.701,12.557,12.608,450000.0
2006-05-19 14:02:00,12.673,12.673,12.549,12.619,350000.0
2006-05-19 14:04:00,12.544,12.66,12.537,12.66,350000.0
2006-05-19 14:08:00,12.608,12.7,12.574,12.633,400000.0
2006-05-19 14:23:00,12.569,12.636,12.564,12.608,400000.0
2006-05-19 14:24:00,12.681,12.691,12.605,12.685,400000.0
2006-05-19 14:55:00,12.631,12.631,12.51,12.533,450000.0
2006-05-19 15:01:00,12.551,12.551,12.162,12.183,450000.0
2006-05-19 15:02:00,12.103,12.231,12.065,12.143,450000.0
2006-05-19 15:03:00,12.181,12.236,12.075,12.236,500000.0
2006-05-19 15:04:00,12.137,12.223,12.069,12.113,550000.0
2006-05-19 15:05:00,12.071,12.176,12.062,12.101,550000.0
2006-05-19 15:06:00,12.166,12.166,12.128,12.128,400000.0
2006-05-19 15:07:00,12.043,12.191,12.013,12.132,350000.0
2006-05-19 15:08:00,12.009,12.143,12.0,12.058,500000.0
2006-05-19 15:09:00,12.074,12.119,11.991,12.002,450000.0
2006-05-19 15:10:00,12.006,12.087,11.951,12.004,400000.0
2006-05-19 15:11:00,11.996,12.121,11.973,12.034,500000.0
2006-05-19 15:12:00,12.139,12.139,12.092,12.092,300000.0
2006-05-19 15:13:00,12.084,12.121,12.025,12.118,400000.0
2006-05-19 15:14:00,12.113,12.113,12.03,12.046,350000.0
2006-05-19 15:15:00,12.004,12.123,11.994,12.073,400000.0
2006-05-19 15:16:00,12.093,12.125,12.002,12.097,450000.0
2006-05-19 15:17:00,12.065,12.113,11.979,12.056,450000.0
2006-05-19 15:18:00,12.123,12.123,12.029,12.082,400000.0
2006-05-19 15:19:00,12.088,12.12,12.053,12.097,450000.0
2006-05-19 15:20:00,12.051,12.101,12.021,12.101,400000.0
2006-05-19 15:21:00,12.026,12.103,11.951,12.103,250000.0
2006-05-19 15:22:00,12.107,12.144,12.074,12.122,450000.0
2006-05-19 15:23:00,12.069,12.174,12.069,12.163,400000.0
2006-05-19 15:24:00,12.177,12.213,12.11,12.153,350000.0
2006-05-19 15:25:00,12.151,12.154,12.063,12.127,350000.0
2006-05-19 15:26:00,12.054,12.156,12.053,12.053,550000.0
2006-05-19 15:27:00,12.06,12.186,12.044,12.102,350000.0
2006-05-19 15:28:00,12.08,12.197,12.077,12.14,350000.0
2006-05-19 15:29:00,12.069,12.206,12.054,12.206,300000.0
2006-05-19 15:30:00,12.183,12.183,12.064,12.079,450000.0
2006-05-19 15:31:00,12.065,12.167,12.049,12.05,500000.0
2006-05-19 15:32:00,12.061,12.138,12.016,12.138,450000.0
2006-05-19 15:33:00,12.136,12.141,12.052,12.141,400000.0
2006-05-19 15:34:00,12.075,12.201,12.049,12.049,400000.0
2006-05-19 15:35:00,12.121,12.162,12.082,12.112,400000.0
2006-05-19 15:36:00,12.154,12.221,12.106,12.221,550000.0
2006-05-19 15:37:00,12.098,12.245,12.098,12.185,400000.0
2006-05-19 15:38:00,12.17,12.288,12.17,12.192,450000.0
2006-05-19 15:39:00,12.19,12.272,12.157,12.251,500000.0
2006-05-19 15:40:00,12.154,12.287,12.154,12.162,450000.0
2006-05-19 15:41:00,12.109,12.265,12.109,12.249,400000.0
2006-05-19 15:42:00,12.258,12.258,12.126,12.149,350000.0
2006-05-19 15:43:00,12.169,12.242,12.132,12.14,450000.0
2006-05-19 15:44:00,12.246,12.276,12.165,12.26,350000.0
2006-05-19 15:45:00,12.253,12.253,12.138,12.234,450000.0
2006-05-19 15:46:00,12.144,12.259,12.144,12.17,400000.0
2006-05-19 15:47:00,12.238,12.301,12.165,12.171,550000.0
2006-05-19 15:48:00,12.196,12.254,12.161,12.168,350000.0
2006-05-19 15:49:00,12.249,12.294,12.222,12.294,350000.0
2006-05-19 15:50:00,12.207,12.312,12.169,12.312,550000.0
2006-05-19 15:51:00,12.301,12.334,12.198,12.218,350000.0
2006-05-19 15:52:00,12.226,12.36,12.214,12.237,350000.0
2006-05-19 15:53:00,12.343,12.406,12.294,12.352,500000.0
2006-05-19 15:54:00,12.362,12.38,12.311,12.38,450000.0
2006-05-19 15:55:00,12.255,12.423,12.255,12.378,500000.0
2006-05-19 15:56:00,12.267,12.406,12.267,12.316,450000.0
2006-05-19 15:57:00,12.294,12.322,12.236,12.283,450000.0
2006-05-19 15:58:00,12.253,12.364,12.192,12.364,500000.0
2006-05-19 15:59:00,12.329,12.342,12.231,12.231,450000.0
2006-05-19 16:00:00,12.264,12.289,12.15,12.267,500000.0
2006-05-19 16:01:00,12.28,12.28,12.129,12.15,400000.0
2006-05-19 16:02:00,12.167,12.283,12.15,12.209,550000.0
2006-05-19 16:03:00,12.26,12.26,12.128,12.178,450000.0
2006-05-19 16:04:00,12.093,12.255,12.093,12.223,550000.0
2006-05-19 16:05:00,12.222,12.222,12.127,12.127,400000.0
2006-05-19 16:06:00,12.101,12.196,12.056,12.16,350000.0
2006-05-19 16:07:00,12.091,12.16,12.067,12.067,500000.0
2006-05-19 16:08:00,12.056,12.158,12.052,12.095,550000.0
2006-05-19 16:09:00,12.071,12.195,12.045,12.195,350000.0
2006-05-19 16:10:00,12.192,12.219,12.105,12.217,500000.0
2006-05-19 16:11:00,12.061,12.203,12.058,12.058,500000.0
2006-05-19 16:12:00,12.138,12.245,12.138,12.198,350000.0
2006-05-19 16:13:00,12.171,12.257,12.132,12.257,450000.0
2006-05-19 16:14:00,12.268,12.268,12.135,12.188,500000.0
2006-05-19 16:15:00,12.21,12.21,12.085,12.086,350000.0
2006-05-19 16:16:00,12.155,12.227,12.089,12.147,550000.0
2006-05-19 16:17:00,12.159,12.191,12.08,12.08,350000.0
2006-05-19 16:18:00,12.2,12.2,12.056,12.163,400000.0
2006-05-19 16:19:00,12.122,12.183,12.071,12.144,500000.0
2006-05-19 16:20:00,12.191,12.224,12.076,12.076,550000.0
2006-05-19 16:21:00,12.077,12.149,12.02,12.111,500000.0
2006-05-19 16:22:00,12.107,12.107,11.989,12.044,450000.0
2006-05-19 16:23:00,12.036,12.152,12.036,12.04,400000.0
2006-05-19 16:24:00,12.104,12.158,11.998,12.129,550000.0
2006-05-19 16:25:00,12.128,12.19,12.077,12.19,350000.0
2006-05-19 16:26:00,12.139,12.178,12.04,12.04,550000.0
2006-05-19 16:27:00,12.129,12.147,12.027,12.027,250000.0
2006-05-19 16:28:00,12.11,12.175,12.076,12.1,400000.0
2006-05-19 16:29:00,12.033,12.162,12.033,12.083,550000.0
2006-05-19 16:30:00,12.056,12.142,12.009,12.08,550000.0
2006-05-19 16:31:00,12.056,12.139,12.025,12.053,400000.0
2006-05-19 16:32:00,12.111,12.184,12.05,12.073,500000.0
2006-05-19 16:33:00,12.05,12.16,12.043,12.043,350000.0
2006-05-19 16:34:00,12.059,12.128,12.029,12.128,350000.0
2006-05-19 16:35:00,12.021,12.102,11.965,11.978,500000.0
2006-05-19 16:36:00,12.088,12.136,12.034,12.034,500000.0
2006-05-19 16:37:00,12.131,12.21,12.075,12.139,500000.0
2006-05-19 16:38:00,12.099,12.224,12.085,12.124,450000.0
2006-05-19 16:39:00,12.161,12.243,12.154,12.243,500000.0
2006-05-19 16:40:00,12.177,12.204,12.113,12.204,250000.0
2006-05-19 16:41:00,12.181,12.257,12.173,12.173,350000.0
2006-05-19 16:42:00,12.199,12.317,12.196,12.317,500000.0
2006-05-19 16:43:00,12.21,12.354,12.21,12.237,350000.0
2006-05-19 16:44:00,12.314,12.314,12.193,12.193,400000.0
2006-05-19 16:45:00,12.219,12.278,12.217,12.271,400000.0
2006-05-19 16:46:00,12.206,12.259,12.171,12.223,350000.0
2006-05-19 16:47:00,12.141,12.288,12.113,12.163,600000.0
2006-05-19 16:48:00,12.232,12.256,12.101,12.186,500000.0
2006-05-19 16:49:00,12.222,12.277,12.15,12.15,450000.0
2006-05-19 16:50:00,12.236,12.236,12.097,12.114,400000.0
2006-05-19 16:51:00,12.199,12.199,12.048,12.048,400000.0
2006-05-19 16:52:00,12.048,12.111,11.982,12.111,450000.0
2006-05-19 16:53:00,12.019,12.13,12.0,12.06,350000.0
2006-05-19 16:54:00,12.061,12.157,12.012,12.012,450000.0
2006-05-19 16:55:00,12.098,12.162,12.028,12.094,550000.0
2006-05-19 16:56:00,12.083,12.16,12.046,12.08,400000.0
2006-05-19 16:57:00,12.118,12.222,12.038,12.038,300000.0
2006-05-19 16:58:00,12.028,12.131,12.01,12.097,500000.0
2006-05-19 16:59:00,12.075,12.181,12.075,12.093,400000.0
2006-05-19 17:00:00,12.188,12.188,12.05,12.05,350000.0
2006-05-19 17:01:00,12.082,12.176,12.031,12.09,500000.0
2006-05-19 17:02:00,12.089,12.199,12.085,12.107,400000.0
2006-05-19 17:03:00,12.087,12.176,12.054,12.14,500000.0
2006-05-19 17:04:00,12.111,12.206,12.088,12.153,350000.0
2006-05-19 17:05:00,12.187,12.187,12.036,12.151,400000.0
2006-05-19 17:06:00,12.216,12.219,12.053,12.144,350000.0
2006-05-19 17:07:00,12.155,12.196,12.054,12.116,500000.0
2006-05-19 17:08:00,12.05,12.189,12.05,12.123,500000.0
2006-05-19 17:09:00,12.156,12.187,12.046,12.093,400000.0
2006-05-19 17:10:00,12.144,12.171,12.078,12.135,350000.0
2006-05-19 17:11:00,12.16,12.178,12.031,12.051,400000.0
2006-05-19 17:12:00,12.133,12.185,12.061,12.061,400000.0
2006-05-19 17:13:00,12.075,12.179,12.056,12.172,450000.0
2006-05-19 17:14:00,12.101,12.164,12.039,12.146,550000.0
2006-05-19 17:15:00,12.061,12.182,12.061,12.128,350000.0
2006-05-19 17:16:00,12.16,12.16,12.021,12.11,450000.0
2006-05-19 17:17:00,12.088,12.147,12.057,12.099,350000.0
2006-05-19 17:18:00,12.102,12.142,12.048,12.142,350000.0
2006-05-19 17:19:00,12.038,12.161,12.038,12.128,450000.0
2006-05-19 17:20:00,12.102,12.161,12.02,12.043,350000.0
2006-05-19 17:21:00,12.154,12.169,12.044,12.169,400000.0
2006-05-19 17:22:00,12.137,12.197,12.089,12.197,350000.0
2006-05-19 17:23:00,12.123,12.235,12.1,12.162,550000.0
2006-05-19 17:24:00,12.176,12.211,12.12,12.131,350000.0
2006-05-19 17:25:00,12.21,12.249,12.148,12.212,400000.0
2006-05-19 17:26:00,12.068,12.189,12.068,12.147,450000.0
2006-05-19 17:27:00,12.175,12.216,12.104,12.186,400000.0
2006-05-19 17:28:00,12.137,12.197,12.06,12.077,550000.0
2006-05-19 17:29:00,12.088,12.259,12.088,12.241,500000.0
2006-05-19 17:30:00,12.063,12.271,12.063,12.24,450000.0
2006-05-19 17:31:00,12.186,12.241,12.129,12.201,600000.0
2006-05-19 17:32:00,12.15,12.235,12.12,12.169,400000.0
2006-05-19 17:33:00,12.17,12.211,12.093,12.211,400000.0
2006-05-19 17:34:00,12.227,12.302,12.149,12.25,450000.0
2006-05-19 17:35:00,12.163,12.228,12.1,12.158,500000.0
2006-05-19 17:36:00,12.168,12.196,12.053,12.196,450000.0
2006-05-19 17:37:00,12.204,12.204,12.031,12.127,550000.0
2006-05-19 17:38:00,12.125,12.22,12.115,12.134,400000.0
2006-05-19 17:39:00,12.171,12.184,12.085,12.102,350000.0
2006-05-19 17:40:00,12.112,12.238,12.112,12.202,500000.0
2006-05-19 17:41:00,12.139,12.206,12.104,12.18,550000.0
2006-05-19 17:42:00,12.07,12.21,12.069,12.174,500000.0
2006-05-19 17:43:00,12.245,12.264,12.117,12.141,400000.0
2006-05-19 17:44:00,12.212,12.245,12.144,12.214,450000.0
2006-05-19 17:45:00,12.156,12.261,12.156,12.179,550000.0
2006-05-19 17:46:00,12.194,12.194,12.082,12.082,250000.0
2006-05-19 17:47:00,12.213,12.259,12.134,12.169,400000.0
2006-05-19 17:48:00,12.241,12.272,12.155,12.272,400000.0
2006-05-19 17:49:00,12.228,12.266,12.184,12.239,350000.0
2006-05-19 17:50:00,12.242,12.284,12.172,12.172,550000.0
2006-05-19 17:51:00,12.168,12.25,12.111,12.172,550000.0
2006-05-19 17:52:00,12.235,12.236,12.113,12.138,350000.0
2006-05-19 17:53:00,12.221,12.261,12.201,12.201,500000.0
2006-05-19 17:54:00,12.211,12.324,12.172,12.324,350000.0
2006-05-19 17:55:00,12.212,12.336,12.212,12.289,350000.0
2006-05-19 17:56:00,12.197,12.317,12.197,12.235,400000.0
2006-05-19 17:57:00,12.286,12.286,12.217,12.256,400000.0
2006-05-19 17:58:00,12.249,12.255,12.144,12.202,450000.0
2006-05-19 17:59:00,12.148,12.267,12.139,12.267,350000.0
2006-05-19 18:00:00,12.145,12.253,12.141,12.253,350000.0
2006-05-19 18:01:00,12.242,12.301,12.144,12.205,450000.0
2006-05-19 18:02:00,12.163,12.242,12.14,12.211,500000.0
2006-05-19 18:03:00,12.187,12.212,12.16,12.201,350000.0
2006-05-19 18:04:00,12.216,12.216,12.068,12.142,400000.0
2006-05-19 18:05:00,12.16,12.248,12.077,12.248,550000.0
2006-05-19 18:06:00,12.204,12.254,12.116,12.116,450000.0
2006-05-19 18:07:00,12.228,12.228,12.078,12.222,400000.0
2006-05-19 18:08:00,12.163,12.238,12.134,12.158,200000.0
2006-05-19 18:09:00,12.17,12.17,12.096,12.124,250000.0
2006-05-19 18:10:00,12.194,12.227,12.122,12.204,550000.0
2006-05-19 18:11:00,12.102,12.226,12.074,12.189,450000.0
2006-05-19 18:12:00,12.186,12.221,12.158,12.216,500000.0
2006-05-19 18:13:00,12.148,12.23,12.111,12.23,300000.0
2006-05-19 18:14:00,12.101,12.201,12.101,12.167,400000.0
2006-05-19 18:15:00,12.096,12.192,12.044,12.073,550000.0
2006-05-19 18:16:00,12.074,12.205,12.066,12.07,400000.0
2006-05-19 18:17:00,12.132,12.187,12.078,12.085,300000.0
2006-05-19 18:18:00,12.136,12.187,12.041,12.046,500000.0
2006-05-19 18:19:00,12.145,12.171,12.075,12.078,350000.0
2006-05-19 18:20:00,12.104,12.221,12.067,12.147,400000.0
2006-05-19 18:21:00,12.135,12.217,12.107,12.155,550000.0
2006-05-19 18:22:00,12.058,12.14,12.058,12.098,400000.0
2006-05-19 18:23:00,12.176,12.201,12.117,12.201,400000.0
2006-05-19 18:24:00,12.193,12.193,12.087,12.185,400000.0
2006-05-19 18:25:00,12.122,12.243,12.12,12.149,500000.0
2006-05-19 18:26:00,12.163,12.238,12.103,12.201,550000.0
2006-05-19 18:27:00,12.117,12.203,12.078,12.203,450000.0
2006-05-19 18:28:00,12.171,12.178,12.055,12.178,350000.0
2006-05-19 18:29:00,12.158,12.217,12.096,12.217,350000.0
2006-05-19 18:31:00,12.193,12.193,12.094,12.185,350000.0
2006-05-19 18:32:00,12.13,12.193,12.048,12.083,450000.0
2006-05-19 18:33:00,12.143,12.208,12.097,12.097,300000.0
2006-05-19 18:34:00,12.179,12.224,12.105,12.207,400000.0
2006-05-19 18:35:00,12.114,12.191,12.114,12.152,350000.0
2006-05-19 18:36:00,12.131,12.204,12.064,12.131,550000.0
2006-05-19 18:37:00,12.101,12.25,12.101,12.167,500000.0
2006-05-19 18:38:00,12.189,12.198,12.091,12.172,450000.0
2006-05-19 18:39:00,12.248,12.28,12.176,12.242,400000.0
2006-05-19 18:40:00,12.26,12.279,12.188,12.227,450000.0
2006-05-19 18:41:00,12.233,12.297,12.223,12.259,500000.0
2006-05-19 18:42:00,12.212,12.284,12.163,12.207,550000.0
2006-05-19 18:43:00,12.261,12.302,12.188,12.302,400000.0
2006-05-19 18:44:00,12.259,12.307,12.19,12.221,500000.0
2006-05-19 18:45:00,12.195,12.307,12.195,12.274,350000.0
2006-05-19 18:46:00,12.202,12.323,12.197,12.323,350000.0
2006-05-19 18:47:00,12.199,12.353,12.199,12.302,400000.0
2006-05-19 18:48:00,12.198,12.271,12.155,12.271,350000.0
2006-05-19 18:49:00,12.176,12.292,12.176,12.197,550000.0
2006-05-19 18:50:00,12.241,12.269,12.135,12.269,500000.0
2006-05-19 18:51:00,12.247,12.305,12.213,12.216,450000.0
2006-05-19 18:53:00,12.282,12.31,12.195,12.195,700000.0
2006-05-19 18:54:00,12.306,12.306,12.179,12.288,550000.0
2006-05-19 18:55:00,12.167,12.275,12.105,12.211,500000.0
2006-05-19 18:56:00,12.269,12.304,12.197,12.232,400000.0
2006-05-19 18:57:00,12.279,12.279,12.135,12.239,700000.0
2006-05-19 18:58:00,12.243,12.243,12.108,12.218,500000.0
2006-05-19 18:59:00,12.201,12.291,12.166,12.274,750000.0
2006-05-19 19:00:00,12.267,12.35,12.223,12.335,700000.0
2006-05-19 19:01:00,12.228,12.283,12.151,12.24,900000.0
2006-05-19 19:02:00,12.222,12.31,12.16,12.282,550000.0
2006-05-19 19:03:00,12.326,12.326,12.151,12.198,700000.0
2006-05-19 19:04:00,12.293,12.293,12.191,12.254,350000.0
2006-05-19 19:05:00,12.277,12.293,12.211,12.263,250000.0
2006-05-19 19:06:00,12.282,12.284,12.164,12.26,650000.0
2006-05-19 19:07:00,12.231,12.312,12.177,12.312,700000.0
2006-05-19 19:08:00,12.226,12.362,12.226,12.255,550000.0
2006-05-19 19:09:00,12.223,12.364,12.207,12.286,900000.0
2006-05-19 19:10:00,12.22,12.289,12.182,12.195,350000.0
2006-05-19 19:11:00,12.268,12.268,12.164,12.259,300000.0
2006-05-19 19:12:00,12.201,12.277,12.148,12.18,700000.0
2006-05-19 19:13:00,12.208,12.321,12.168,12.179,650000.0
2006-05-19 19:14:00,12.219,12.338,12.219,12.241,600000.0
2006-05-19 19:15:00,12.324,12.376,12.264,12.367,700000.0
2006-05-19 19:16:00,12.359,12.366,12.272,12.33,400000.0
2006-05-19 19:17:00,12.345,12.345,12.189,12.285,200000.0
2006-05-19 19:18:00,12.214,12.329,12.167,12.267,550000.0
2006-05-19 19:19:00,12.276,12.317,12.143,12.317,500000.0
2006-05-19 19:20:00,12.305,12.305,12.137,12.197,300000.0
2006-05-19 19:21:00,12.255,12.369,12.253,12.253,650000.0
2006-05-19 19:22:00,12.174,12.299,12.125,12.16,550000.0
2006-05-19 19:23:00,12.25,12.319,12.177,12.177,600000.0
2006-05-19 19:24:00,12.281,12.381,12.227,12.381,400000.0
2006-05-19 19:25:00,12.361,12.376,12.32,12.376,400000.0
2006-05-19 19:26:00,12.388,12.391,12.283,12.307,350000.0
2006-05-19 19:27:00,12.338,12.416,12.271,12.323,550000.0
2006-05-19 19:28:00,12.319,12.459,12.306,12.397,450000.0
2006-05-19 19:29:00,12.35,12.377,12.301,12.36,350000.0
2006-05-19 19:30:00,12.37,12.37,12.227,12.239,450000.0
2006-05-19 19:31:00,12.26,12.397,12.26,12.323,400000.0
2006-05-19 19:32:00,12.348,12.376,12.226,12.304,600000.0
2006-05-19 19:33:00,12.286,12.406,12.263,12.36,350000.0
2006-05-19 19:38:00,12.362,12.388,12.248,12.381,700000.0
2006-05-19 19:39:00,12.387,12.401,12.325,12.35,550000.0
2006-05-19 19:43:00,12.276,12.372,12.27,12.314,400000.0
2006-05-19 19:44:00,12.331,12.369,12.275,12.335,200000.0
2006-05-19 19:49:00,12.222,12.319,12.222,12.27,300000.0
2006-05-19 19:50:00,12.324,12.324,12.229,12.229,150000.0
2006-05-19 19:54:00,12.333,12.333,12.25,12.283,200000.0
2006-05-19 19:58:00,12.281,12.29,12.281,12.29,100000.0
2006-05-19 20:00:00,12.333,12.336,12.217,12.255,350000.0
2006-05-19 20:01:00,12.355,12.36,12.242,12.264,350000.0
2006-05-19 20:06:00,12.303,12.303,12.204,12.243,200000.0
2006-05-19 20:18:00,12.353,12.353,12.268,12.316,250000.0
2006-05-19 20:19:00,12.251,12.32,12.211,12.247,500000.0
2006-05-19 20:20:00,12.191,12.307,12.191,12.208,550000.0
2006-05-19 20:21:00,12.267,12.314,12.264,12.314,200000.0
2006-05-19 20:22:00,12.326,12.339,12.233,12.241,400000.0
2006-05-19 20:24:00,12.24,12.353,12.225,12.279,550000.0
2006-05-19 20:25:00,12.266,12.332,12.203,12.301,450000.0
2006-05-19 20:26:00,12.312,12.365,12.22,12.22,350000.0
2006-05-19 20:27:00,12.357,12.357,12.226,12.295,700000.0
2006-05-19 20:30:00,12.315,12.315,12.223,12.259,200000.0
2006-05-19 20:32:00,12.32,12.33,12.249,12.249,700000.0
2006-05-19 20:34:00,12.314,12.398,12.257,12.398,400000.0
2006-05-19 20:35:00,12.373,12.467,12.36,12.448,300000.0
2006-05-19 20:36:00,12.465,12.518,12.378,12.518,500000.0
2006-05-19 20:43:00,12.494,12.553,12.418,12.553,450000.0
2006-05-19 20:45:00,12.527,12.534,12.416,12.516,250000.0
2006-05-19 20:47:00,12.425,12.545,12.425,12.545,400000.0
2006-05-19 20:48:00,12.548,12.556,12.409,12.514,650000.0
2006-05-19 20:49:00,12.444,12.519,12.432,12.432,400000.0
2006-05-19 20:51:00,12.482,12.569,12.482,12.55,400000.0
2006-05-19 20:55:00,12.565,12.565,12.481,12.514,200000.0
2006-05-19 20:58:00,12.554,12.554,12.449,12.486,200000.0
2006-05-19 21:03:00,12.5,12.577,12.457,12.494,350000.0
2006-05-19 21:04:00,12.467,12.514,12.467,12.514,100000.0
2006-05-19 21:05:00,12.436,12.511,12.415,12.511,450000.0
2006-05-19 21:08:00,12.506,12.506,12.406,12.445,200000.0
2006-05-19 21:11:00,12.491,12.588,12.442,12.532,650000.0
2006-05-19 21:12:00,12.494,12.535,12.421,12.512,400000.0
2006-05-19 21:13:00,12.398,12.487,12.398,12.487,200000.0
2006-05-19 21:16:00,12.429,12.497,12.349,12.497,500000.0
2006-05-19 21:19:00,12.424,12.515,12.398,12.515,350000.0
2006-05-19 21:25:00,12.415,12.474,12.404,12.461,350000.0
2006-05-19 21:27:00,12.447,12.523,12.392,12.395,350000.0
2006-05-19 21:29:00,12.379,12.522,12.379,12.522,350000.0
2006-05-19 21:30:00,12.4,12.519,12.37,12.475,400000.0
2006-05-19 21:32:00,12.409,12.519,12.389,12.434,450000.0
2006-05-19 21:33:00,12.404,12.504,12.395,12.452,450000.0
2006-05-19 21:34:00,12.422,12.474,12.422,12.445,350000.0
2006-05-19 21:36:00,12.444,12.444,12.36,12.394,200000.0
2006-05-19 21:37:00,12.345,12.452,12.345,12.369,300000.0
2006-05-19 21:38:00,12.394,12.488,12.394,12.461,300000.0
2006-05-19 21:40:00,12.39,12.485,12.342,12.409,400000.0
2006-05-19 21:42:00,12.415,12.53,12.395,12.396,700000.0
2006-05-19 21:44:00,12.47,12.47,12.344,12.344,300000.0
2006-05-19 21:45:00,12.416,12.416,12.295,12.295,300000.0
2006-05-19 21:48:00,12.333,12.333,12.271,12.302,150000.0
2006-05-19 21:49:00,12.29,12.313,12.243,12.313,350000.0
2006-05-19 21:52:00,12.315,12.315,12.223,12.259,200000.0
2006-05-19 21:53:00,12.304,12.403,12.304,12.369,200000.0
2006-05-19 21:54:00,12.468,12.468,12.327,12.42,450000.0
2006-05-19 21:56:00,12.446,12.493,12.351,12.417,500000.0
2006-05-19 21:57:00,12.46,12.479,12.425,12.479,150000.0
2006-05-19 21:58:00,12.398,12.434,12.393,12.395,250000.0
2006-05-19 21:59:00,12.476,12.483,12.377,12.483,300000.0
2006-05-19 22:00:00,12.413,12.499,12.413,12.499,100000.0
2006-05-19 22:01:00,12.422,12.525,12.418,12.453,300000.0
2006-05-19 22:02:00,12.454,12.454,12.4,12.4,100000.0
2006-05-19 22:07:00,12.461,12.475,12.367,12.367,250000.0
2006-05-19 22:08:00,12.464,12.502,12.408,12.42,350000.0
2006-05-19 22:11:00,12.455,12.455,12.363,12.399,200000.0
2006-05-19 22:13:00,12.415,12.466,12.364,12.425,400000.0
2006-05-19 22:14:00,12.341,12.341,12.284,12.307,350000.0
2006-05-19 22:16:00,12.351,12.399,12.279,12.374,400000.0
2006-05-19 22:18:00,12.375,12.375,12.253,12.283,200000.0
2006-05-19 22:21:00,12.33,12.331,12.235,12.32,300000.0
2006-05-19 22:22:00,12.313,12.338,12.232,12.303,550000.0
2006-05-19 22:24:00,12.316,12.5,12.281,12.437,600000.0
2006-05-19 22:25:00,12.473,12.474,12.383,12.389,400000.0
2006-05-19 22:26:00,12.468,12.468,12.35,12.36,500000.0
2006-05-19 22:27:00,12.352,12.487,12.344,12.46,300000.0
2006-05-19 22:31:00,12.448,12.458,12.42,12.42,200000.0
2006-05-19 22:37:00,12.476,12.509,12.476,12.486,150000.0
2006-05-19 22:43:00,12.517,12.517,12.433,12.433,100000.0
2006-05-19 22:48:00,12.487,12.487,12.403,12.435,200000.0
2006-05-19 22:58:00,12.495,12.495,12.403,12.439,200000.0
2006-05-21 23:03:00,12.422,12.503,12.422,12.493,250000.0
2006-05-21 23:16:00,12.464,12.464,12.46,12.46,100000.0
2006-05-21 23:28:00,12.46,12.464,12.46,12.464,100000.0
2006-05-21 23:37:00,12.474,12.474,12.375,12.413,200000.0
2006-05-21 23:43:00,12.488,12.488,12.404,12.435,200000.0
2006-05-21 23:46:00,12.457,12.457,12.457,12.457,100000.0
2006-05-21 23:51:00,12.487,12.487,12.403,12.435,200000.0
2006-05-21 23:55:00,12.487,12.523,12.397,12.523,300000.0
2006-05-21 23:56:00,12.505,12.544,12.411,12.46,300000.0
2006-05-21 23:58:00,12.483,12.483,12.383,12.423,200000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.5,100000.0
2006-05-22 00:11:00,12.464,12.464,12.46,12.46,100000.0
2006-05-22 00:17:00,12.415,12.505,12.35,12.505,300000.0
2006-05-22 00:20:00,12.474,12.474,12.374,12.413,200000.0
2006-05-22 00:27:00,12.488,12.488,12.404,12.435,200000.0
2006-05-22 00:43:00,12.494,12.531,12.423,12.449,400000.0
2006-05-22 00:56:00,12.485,12.485,12.385,12.424,200000.0
2006-05-22 01:00:00,12.473,12.473,12.363,12.398,200000.0
2006-05-22 01:01:00,12.384,12.384,12.349,12.349,100000.0
2006-05-22 01:02:00,12.327,12.401,12.309,12.401,300000.0
2006-05-22 01:04:00,12.421,12.421,12.316,12.355,200000.0
2006-05-22 01:05:00,12.411,12.411,12.317,12.317,150000.0
2006-05-22 01:06:00,12.307,12.383,12.29,12.383,300000.0
2006-05-22 01:08:00,12.313,12.448,12.313,12.448,400000.0
2006-05-22 01:09:00,12.402,12.46,12.354,12.431,500000.0
2006-05-22 01:10:00,12.387,12.387,12.284,12.313,300000.0
2006-05-22 01:12:00,12.395,12.395,12.303,12.369,250000.0
2006-05-22 01:13:00,12.408,12.414,12.326,12.414,300000.0
2006-05-22 01:15:00,12.338,12.426,12.338,12.426,150000.0
2006-05-22 01:16:00,12.403,12.419,12.307,12.377,400000.0
2006-05-22 01:17:00,12.405,12.417,12.337,12.373,250000.0
2006-05-22 01:18:00,12.314,12.386,12.314,12.377,300000.0
2006-05-22 01:20:00,12.362,12.377,12.359,12.377,150000.0
2006-05-22 01:21:00,12.354,12.409,12.274,12.311,650000.0
2006-05-22 01:27:00,12.333,12.373,12.294,12.317,400000.0
2006-05-22 01:28:00,12.41,12.417,12.276,12.372,650000.0
2006-05-22 01:31:00,12.281,12.429,12.277,12.385,450000.0
2006-05-22 01:35:00,12.309,12.378,12.283,12.368,550000.0
2006-05-22 01:37:00,12.361,12.361,12.256,12.295,200000.0
2006-05-22 01:39:00,12.341,12.341,12.293,12.293,150000.0
2006-05-22 01:42:00,12.269,12.361,12.225,12.326,900000.0
2006-05-22 01:43:00,12.326,12.344,12.215,12.344,300000.0
2006-05-22 01:45:00,12.339,12.339,12.276,12.339,250000.0
2006-05-22 01:46:00,12.269,12.378,12.234,12.234,550000.0
2006-05-22 01:51:00,12.318,12.352,12.245,12.284,400000.0
2006-05-22 01:55:00,12.332,12.332,12.252,12.283,400000.0
2006-05-22 01:58:00,12.332,12.369,12.256,12.291,250000.0
2006-05-22 02:00:00,12.265,12.356,12.258,12.348,600000.0
2006-05-22 02:01:00,12.37,12.37,12.235,12.257,500000.0
2006-05-22 02:02:00,12.335,12.37,12.257,12.362,600000.0
2006-05-22 02:03:00,12.324,12.417,12.279,12.344,500000.0
2006-05-22 02:04:00,12.244,12.378,12.244,12.344,400000.0
2006-05-22 02:06:00,12.389,12.389,12.281,12.281,250000.0
2006-05-22 02:07:00,12.292,12.316,12.252,12.254,350000.0
2006-05-22 02:08:00,12.335,12.335,12.244,12.335,550000.0
2006-05-22 02:09:00,12.314,12.375,12.269,12.323,400000.0
2006-05-22 02:10:00,12.362,12.362,12.293,12.32,250000.0
2006-05-22 02:11:00,12.297,12.393,12.263,12.357,450000.0
2006-05-22 02:12:00,12.301,12.397,12.287,12.321,300000.0
2006-05-22 02:13:00,12.321,12.405,12.251,12.341,550000.0
2006-05-22 02:14:00,12.301,12.367,12.264,12.319,600000.0
2006-05-22 02:15:00,12.3,12.405,12.274,12.405,750000.0
2006-05-22 02:16:00,12.308,12.411,12.278,12.278,550000.0
2006-05-22 02:17:00,12.336,12.385,12.275,12.361,300000.0
2006-05-22 02:18:00,12.298,12.424,12.298,12.322,450000.0
2006-05-22 02:19:00,12.397,12.416,12.276,12.306,300000.0
2006-05-22 02:20:00,12.335,12.404,12.287,12.395,400000.0
2006-05-22 02:21:00,12.31,12.424,12.31,12.366,400000.0
2006-05-22 02:22:00,12.28,12.405,12.277,12.277,500000.0
2006-05-22 02:23:00,12.394,12.394,12.245,12.35,450000.0
2006-05-22 02:24:00,12.334,12.352,12.231,12.352,450000.0
2006-05-22 02:25:00,12.228,12.441,12.228,12.311,500000.0
2006-05-22 02:26:00,12.241,12.34,12.235,12.335,450000.0
2006-05-22 02:27:00,12.24,12.352,12.23,12.289,450000.0
2006-05-22 02:28:00,12.23,12.35,12.23,12.314,400000.0
2006-05-22 02:29:00,12.348,12.36,12.221,12.221,150000.0
2006-05-22 02:30:00,12.228,12.345,12.228,12.345,100000.0
2006-05-22 02:31:00,12.269,12.334,12.229,12.323,500000.0
2006-05-22 02:32:00,12.247,12.366,12.229,12.363,350000.0
2006-05-22 02:33:00,12.352,12.352,12.259,12.319,400000.0
2006-05-22 02:34:00,12.271,12.332,12.205,12.332,250000.0
2006-05-22 02:35:00,12.254,12.312,12.223,12.227,400000.0
2006-05-22 02:36:00,12.335,12.335,12.211,12.241,450000.0
2006-05-22 02:37:00,12.304,12.315,12.227,12.302,350000.0
2006-05-22 02:38:00,12.249,12.329,12.217,12.329,250000.0
2006-05-22 02:39:00,12.312,12.312,12.214,12.214,350000.0
2006-05-22 02:40:00,12.214,12.327,12.214,12.327,100000.0
2006-05-22 02:41:00,12.247,12.327,12.205,12.327,350000.0
2006-05-22 02:42:00,12.25,12.316,12.215,12.244,550000.0
2006-05-22 02:43:00,12.297,12.308,12.166,12.308,600000.0
2006-05-22 02:44:00,12.288,12.321,12.201,12.321,250000.0
2006-05-22 02:45:00,12.181,12.306,12.181,12.306,550000.0
2006-05-22 02:46:00,12.281,12.324,12.281,12.299,200000.0
2006-05-22 02:47:00,12.263,12.347,12.254,12.308,400000.0
2006-05-22 02:49:00,12.311,12.334,12.225,12.322,500000.0
2006-05-22 02:50:00,12.242,12.293,12.122,12.293,700000.0
2006-05-22 02:51:00,12.245,12.334,12.183,12.296,750000.0
2006-05-22 02:52:00,12.301,12.321,12.246,12.294,400000.0
2006-05-22 02:53:00,12.281,12.281,12.183,12.231,600000.0
2006-05-22 02:54:00,12.216,12.326,12.216,12.244,450000.0
2006-05-22 02:55:00,12.21,12.303,12.21,12.288,950000.0
2006-05-22 02:56:00,12.281,12.344,12.217,12.217,350000.0
2006-05-22 02:57:00,12.225,12.299,12.225,12.257,300000.0
2006-05-22 02:59:00,12.344,12.37,12.264,12.332,250000.0
2006-05-22 03:00:00,12.338,12.338,12.305,12.305,100000.0
2006-05-22 03:04:00,12.265,12.297,12.173,12.263,450000.0
2006-05-22 03:05:00,12.222,12.333,12.222,12.298,500000.0
2006-05-22 03:06:00,12.186,12.303,12.168,12.255,850000.0
2006-05-22 03:07:00,12.292,12.363,12.214,12.36,350000.0
2006-05-22 03:08:00,12.28,12.288,12.205,12.205,200000.0
2006-05-22 03:10:00,12.237,12.352,12.221,12.303,500000.0
2006-05-22 03:15:00,12.319,12.334,12.263,12.334,400000.0
2006-05-22 03:18:00,12.281,12.281,12.167,12.209,250000.0
2006-05-22 03:20:00,12.277,12.29,12.153,12.153,550000.0
2006-05-22 03:22:00,12.221,12.28,12.16,12.211,300000.0
2006-05-22 03:23:00,12.314,12.314,12.28,12.309,150000.0
2006-05-22 03:24:00,12.227,12.286,12.143,12.279,300000.0
2006-05-22 03:25:00,12.246,12.255,12.185,12.255,150000.0
2006-05-22 03:26:00,12.175,12.318,12.175,12.244,400000.0
2006-05-22 03:27:00,12.159,12.246,12.104,12.246,600000.0
2006-05-22 03:28:00,12.243,12.28,12.179,12.179,450000.0
2006-05-22 03:29:00,12.319,12.323,12.201,12.277,450000.0
2006-05-22 03:30:00,12.219,12.321,12.207,12.266,350000.0
2006-05-22 03:31:00,12.264,12.275,12.185,12.206,400000.0
2006-05-22 03:32:00,12.241,12.261,12.151,12.233,500000.0
2006-05-22 03:33:00,12.233,12.271,12.154,12.195,550000.0
2006-05-22 03:35:00,12.271,12.271,12.166,12.235,650000.0
2006-05-22 03:36:00,12.239,12.262,12.191,12.191,400000.0
2006-05-22 03:37:00,12.143,12.236,12.143,12.236,150000.0
2006-05-22 03:38:00,12.221,12.221,12.188,12.205,200000.0
2006-05-22 03:40:00,12.247,12.324,12.184,12.267,450000.0
2006-05-22 03:41:00,12.172,12.34,12.17,12.295,900000.0
2006-05-22 03:43:00,12.246,12.27,12.125,12.172,300000.0
2006-05-22 03:44:00,12.259,12.299,12.214,12.299,250000.0
2006-05-22 03:45:00,12.257,12.314,12.243,12.25,250000.0
2006-05-22 03:46:00,12.259,12.264,12.183,12.183,300000.0
2006-05-22 03:47:00,12.28,12.291,12.152,12.228,550000.0
2006-05-22 03:48:00,12.28,12.28,12.181,12.181,250000.0
2006-05-22 03:49:00,12.191,12.252,12.169,12.23,400000.0
2006-05-22 03:53:00,12.188,12.27,12.145,12.145,250000.0
2006-05-22 03:56:00,12.157,12.226,12.125,12.226,250000.0
2006-05-22 03:57:00,12.17,12.246,12.145,12.246,400000.0
2006-05-22 03:58:00,12.238,12.281,12.16,12.272,900000.0
2006-05-22 03:59:00,12.283,12.283,12.135,12.2,400000.0
2006-05-22 04:00:00,12.278,12.295,12.153,12.295,500000.0
2006-05-22 04:03:00,12.258,12.258,12.154,12.173,300000.0
2006-05-22 04:04:00,12.247,12.247,12.155,12.185,150000.0
2006-05-22 04:06:00,12.238,12.24,12.155,12.193,350000.0
2006-05-22 04:08:00,12.259,12.291,12.153,12.213,700000.0
2006-05-22 04:11:00,12.254,12.294,12.17,12.202,400000.0
2006-05-22 04:12:00,12.282,12.282,12.191,12.262,150000.0
2006-05-22 04:13:00,12.163,12.226,12.156,12.186,350000.0
2006-05-22 04:14:00,12.169,12.291,12.169,12.252,150000.0
2006-05-22 04:16:00,12.246,12.28,12.135,12.28,450000.0
2006-05-22 04:18:00,12.236,12.236,12.18,12.18,100000.0
2006-05-22 04:19:00,12.247,12.302,12.244,12.253,300000.0
2006-05-22 04:20:00,12.209,12.237,12.209,12.237,100000.0
2006-05-22 04:24:00,12.235,12.235,12.136,12.174,200000.0
2006-05-22 04:33:00,12.25,12.25,12.17,12.204,200000.0
2006-05-22 04:35:00,12.275,12.275,12.133,12.271,500000.0
2006-05-22 04:43:00,12.288,12.288,12.243,12.243,150000.0
2006-05-22 04:44:00,12.156,12.259,12.147,12.232,400000.0
2006-05-22 04:45:00,12.227,12.286,12.189,12.286,600000.0
2006-05-22 04:46:00,12.307,12.324,12.216,12.216,350000.0
2006-05-22 04:47:00,12.288,12.288,12.198,12.198,250000.0
2006-05-22 04:51:00,12.255,12.29,12.161,12.215,500000.0
2006-05-22 04:52:00,12.248,12.261,12.153,12.244,300000.0
2006-05-22 04:53:00,12.213,12.279,12.192,12.279,150000.0
2006-05-22 04:54:00,12.146,12.261,12.143,12.261,300000.0
2006-05-22 04:55:00,12.226,12.232,12.172,12.232,350000.0
2006-05-22 04:56:00,12.144,12.242,12.139,12.242,300000.0
2006-05-22 04:57:00,12.21,12.252,12.161,12.213,250000.0
2006-05-22 04:58:00,12.123,12.217,12.123,12.181,200000.0
2006-05-22 04:59:00,12.18,12.258,12.18,12.193,200000.0
2006-05-22 05:09:00,12.293,12.293,12.226,12.233,300000.0
2006-05-22 05:12:00,12.274,12.274,12.105,12.196,550000.0
2006-05-22 05:13:00,12.282,12.285,12.171,12.242,500000.0
2006-05-22 05:15:00,12.222,12.222,12.123,12.163,200000.0
2006-05-22 05:18:00,12.108,12.17,12.072,12.118,350000.0
2006-05-22 05:19:00,12.078,12.18,12.078,12.095,200000.0
2006-05-22 05:20:00,12.065,12.142,12.047,12.14,300000.0
2006-05-22 05:23:00,12.177,12.177,12.097,12.133,200000.0
2006-05-22 05:26:00,12.176,12.176,12.076,12.115,200000.0
2006-05-22 05:30:00,12.204,12.282,12.138,12.138,350000.0
2006-05-22 05:31:00,12.222,12.252,12.157,12.218,350000.0
2006-05-22 05:34:00,12.261,12.261,12.148,12.217,450000.0
2006-05-22 05:38:00,12.196,12.227,12.122,12.224,300000.0
2006-05-22 05:39:00,12.168,12.21,12.128,12.153,400000.0
2006-05-22 05:40:00,12.214,12.246,12.153,12.164,500000.0
2006-05-22 05:41:00,12.217,12.268,12.163,12.176,450000.0
2006-05-22 05:42:00,12.215,12.226,12.172,12.172,400000.0
2006-05-22 05:43:00,12.233,12.233,12.109,12.109,500000.0
2006-05-22 05:44:00,12.246,12.246,12.113,12.144,650000.0
2006-05-22 05:45:00,12.211,12.249,12.131,12.149,350000.0
2006-05-22 05:47:00,12.201,12.203,12.089,12.122,250000.0
2006-05-22 05:48:00,12.071,12.186,12.071,12.186,300000.0
2006-05-22 05:50:00,12.154,12.198,12.097,12.105,450000.0
2006-05-22 05:52:00,12.181,12.214,12.077,12.197,450000.0
2006-05-22 05:54:00,12.147,12.181,12.116,12.126,300000.0
2006-05-22 05:55:00,12.106,12.162,12.06,12.095,350000.0
2006-05-22 05:56:00,12.179,12.2,12.104,12.194,350000.0
2006-05-22 05:58:00,12.15,12.261,12.135,12.165,450000.0
2006-05-22 06:00:00,12.19,12.251,12.141,12.208,400000.0
2006-05-22 06:02:00,12.213,12.213,12.13,12.163,200000.0
2006-05-22 06:04:00,12.204,12.254,12.113,12.164,400000.0
2006-05-22 06:05:00,12.244,12.251,12.113,12.113,150000.0
2006-05-22 06:06:00,12.156,12.209,12.1,12.101,400000.0
2006-05-22 06:07:00,12.232,12.237,12.131,12.231,400000.0
2006-05-22 06:08:00,12.198,12.199,12.074,12.199,400000.0
2006-05-22 06:09:00,12.15,12.228,12.115,12.213,350000.0
2006-05-22 06:11:00,12.205,12.205,12.113,12.149,200000.0
2006-05-22 06:13:00,12.138,12.201,12.099,12.201,500000.0
2006-05-22 06:14:00,12.165,12.248,12.135,12.135,300000.0
2006-05-22 06:15:00,12.163,12.234,12.117,12.216,500000.0
2006-05-22 06:16:00,12.187,12.209,12.096,12.198,550000.0
2006-05-22 06:17:00,12.167,12.176,12.092,12.153,300000.0
2006-05-22 06:18:00,12.187,12.188,12.069,12.188,300000.0
2006-05-22 06:19:00,12.124,12.204,12.082,12.204,350000.0
2006-05-22 06:20:00,12.157,12.187,12.081,12.117,450000.0
2006-05-22 06:21:00,12.127,12.199,12.065,12.15,650000.0
2006-05-22 06:22:00,12.112,12.16,12.022,12.13,400000.0
2006-05-22 06:23:00,12.127,12.188,12.103,12.108,250000.0
2006-05-22 06:24:00,12.067,12.195,12.067,12.111,400000.0
2006-05-22 06:25:00,12.102,12.166,12.067,12.138,550000.0
2006-05-22 06:27:00,12.193,12.202,12.088,12.125,500000.0
2006-05-22 06:28:00,12.077,12.214,12.074,12.095,500000.0
2006-05-22 06:30:00,12.155,12.155,12.056,12.094,200000.0
2006-05-22 06:32:00,12.163,12.206,12.092,12.172,350000.0
2006-05-22 06:33:00,12.067,12.17,12.062,12.163,400000.0
2006-05-22 06:35:00,12.146,12.2,12.138,12.2,350000.0
2006-05-22 06:36:00,12.143,12.185,12.143,12.144,150000.0
2006-05-22 06:37:00,12.182,12.209,12.042,12.08,600000.0
2006-05-22 06:39:00,12.123,12.123,12.024,12.063,200000.0
2006-05-22 06:43:00,12.164,12.177,12.108,12.119,250000.0
2006-05-22 06:44:00,12.127,12.175,12.059,12.075,550000.0
2006-05-22 06:46:00,12.146,12.161,12.039,12.039,350000.0
2006-05-22 06:47:00,12.152,12.161,12.028,12.161,550000.0
2006-05-22 06:49:00,12.087,12.132,12.047,12.081,350000.0
2006-05-22 06:51:00,12.1,12.17,12.084,12.17,500000.0
2006-05-22 06:53:00,12.168,12.168,12.015,12.162,500000.0
2006-05-22 06:54:00,12.183,12.183,12.106,12.118,550000.0
2006-05-22 06:55:00,12.098,12.152,12.044,12.071,400000.0
2006-05-22 06:56:00,12.012,12.125,12.012,12.109,400000.0
2006-05-22 06:57:00,12.131,12.172,12.09,12.172,350000.0
2006-05-22 06:58:00,12.129,12.129,12.005,12.093,400000.0
2006-05-22 06:59:00,12.119,12.144,12.009,12.009,350000.0
2006-05-22 07:00:00,12.141,12.141,12.032,12.119,350000.0
2006-05-22 07:01:00,12.095,12.157,12.065,12.065,300000.0
2006-05-22 07:02:00,12.138,12.189,12.082,12.141,350000.0
2006-05-22 07:04:00,12.181,12.186,12.057,12.057,600000.0
2006-05-22 07:05:00,12.017,12.154,11.992,12.154,750000.0
2006-05-22 07:08:00,12.054,12.198,12.054,12.116,400000.0
2006-05-22 07:10:00,12.127,12.179,12.056,12.076,650000.0
2006-05-22 07:12:00,12.139,12.189,12.061,12.16,450000.0
2006-05-22 07:13:00,12.125,12.125,12.01,12.116,350000.0
2006-05-22 07:14:00,12.06,12.119,12.047,12.1,750000.0
2006-05-22 07:15:00,12.067,12.131,12.004,12.131,300000.0
2006-05-22 07:17:00,12.046,12.105,12.007,12.105,400000.0
2006-05-22 07:18:00,12.115,12.132,12.064,12.129,400000.0
2006-05-22 07:20:00,12.142,12.142,12.06,12.141,300000.0
2006-05-22 07:21:00,12.128,12.155,12.128,12.155,100000.0
2006-05-22 07:22:00,12.137,12.137,12.123,12.123,100000.0
2006-05-22 07:23:00,12.046,12.189,12.046,12.171,350000.0
2006-05-22 07:24:00,12.116,12.159,12.057,12.066,400000.0
2006-05-22 07:25:00,12.137,12.137,12.015,12.116,250000.0
2006-05-22 07:26:00,12.115,12.115,11.982,11.982,200000.0
2006-05-22 07:27:00,12.016,12.136,12.016,12.073,350000.0
2006-05-22 07:28:00,12.035,12.137,12.003,12.031,400000.0
2006-05-22 07:29:00,11.993,12.107,11.979,12.081,250000.0
2006-05-22 07:30:00,12.078,12.078,12.078,12.078,50000.0
2006-05-22 07:31:00,12.103,12.103,11.982,11.993,400000.0
2006-05-22 07:32:00,12.042,12.087,11.997,12.029,250000.0
2006-05-22 07:33:00,12.07,12.102,11.984,11.984,350000.0
2006-05-22 07:34:00,12.116,12.121,12.024,12.072,350000.0
2006-05-22 07:35:00,12.029,12.043,11.931,12.043,250000.0
2006-05-22 07:36:00,11.998,12.076,11.998,12.021,500000.0
2006-05-22 07:37:00,11.944,12.083,11.944,12.04,450000.0
2006-05-22 07:38:00,12.046,12.046,11.94,12.011,400000.0
2006-05-22 07:39:00,12.042,12.053,11.963,12.051,350000.0
2006-05-22 07:40:00,12.005,12.026,11.928,12.025,450000.0
2006-05-22 07:41:00,12.03,12.03,11.91,11.995,400000.0
2006-05-22 07:43:00,11.938,12.045,11.909,12.013,450000.0
2006-05-22 07:44:00,12.009,12.014,11.907,11.935,300000.0
2006-05-22 07:45:00,11.918,11.953,11.883,11.926,400000.0
2006-05-22 07:46:00,11.926,11.926,11.801,11.838,500000.0
2006-05-22 07:47:00,11.938,11.979,11.882,11.979,150000.0
2006-05-22 07:48:00,12.003,12.047,11.93,11.932,450000.0
2006-05-22 07:49:00,11.934,12.058,11.934,11.98,250000.0
2006-05-22 07:50:00,11.989,12.019,11.915,11.993,350000.0
2006-05-22 07:52:00,11.997,12.02,11.897,12.02,500000.0
2006-05-22 07:53:00,11.987,12.03,11.886,11.89,750000.0
2006-05-22 07:54:00,11.968,12.008,11.866,11.898,600000.0
2006-05-22 07:55:00,11.965,11.965,11.881,11.905,550000.0
2006-05-22 07:56:00,11.899,11.973,11.871,11.973,400000.0
2006-05-22 07:57:00,11.955,11.955,11.892,11.915,350000.0
2006-05-22 07:58:00,11.967,11.967,11.803,11.834,650000.0
2006-05-22 07:59:00,11.931,11.971,11.867,11.971,500000.0
2006-05-22 08:01:00,11.899,12.01,11.884,11.884,350000.0
2006-05-22 08:02:00,11.918,12.026,11.891,11.907,750000.0
2006-05-22 08:03:00,11.869,12.0,11.869,11.995,450000.0
2006-05-22 08:04:00,11.95,12.002,11.889,11.889,300000.0
2006-05-22 08:05:00,11.924,12.004,11.852,11.933,550000.0
2006-05-22 08:06:00,11.922,11.987,11.89,11.929,400000.0
2006-05-22 08:07:00,11.99,11.99,11.87,11.979,500000.0
2006-05-22 08:08:00,11.938,12.021,11.904,11.905,650000.0
2006-05-22 08:09:00,11.921,11.997,11.886,11.927,500000.0
2006-05-22 08:10:00,12.021,12.021,11.929,11.929,250000.0
2006-05-22 08:11:00,12.018,12.049,11.938,12.02,300000.0
2006-05-22 08:12:00,12.059,12.067,11.944,11.944,400000.0
2006-05-22 08:13:00,12.026,12.037,11.907,11.931,400000.0
2006-05-22 08:14:00,11.917,12.037,11.903,11.922,400000.0
2006-05-22 08:15:00,11.924,12.049,11.921,12.049,250000.0
2006-05-22 08:18:00,12.026,12.073,11.947,12.026,550000.0
2006-05-22 08:20:00,12.06,12.06,11.886,11.985,550000.0
2006-05-22 08:22:00,11.902,12.004,11.902,11.949,350000.0
2006-05-22 08:24:00,12.075,12.075,11.98,11.98,250000.0
2006-05-22 08:25:00,11.948,12.064,11.948,12.053,350000.0
2006-05-22 08:26:00,12.067,12.067,11.947,12.051,500000.0
2006-05-22 08:27:00,11.978,12.058,11.978,12.058,250000.0
2006-05-22 08:28:00,12.078,12.088,11.983,12.048,450000.0
2006-05-22 08:30:00,12.056,12.098,12.003,12.052,400000.0
2006-05-22 08:32:00,12.092,12.092,12.036,12.036,100000.0
2006-05-22 08:33:00,12.029,12.06,11.911,12.024,400000.0
2006-05-22 08:34:00,11.987,12.029,11.921,11.968,500000.0
2006-05-22 08:36:00,12.043,12.063,11.949,11.983,500000.0
2006-05-22 08:37:00,12.011,12.027,11.942,11.978,250000.0
2006-05-22 08:38:00,11.989,12.016,11.889,11.914,650000.0
2006-05-22 08:39:00,11.951,12.026,11.887,11.887,350000.0
2006-05-22 08:40:00,11.961,12.012,11.929,11.976,250000.0
2006-05-22 08:41:00,11.971,11.991,11.928,11.928,350000.0
2006-05-22 08:42:00,11.996,11.996,11.844,11.927,450000.0
2006-05-22 08:43:00,11.865,11.948,11.865,11.907,350000.0
2006-05-22 08:44:00,11.914,11.996,11.904,11.987,350000.0
2006-05-22 08:45:00,11.972,12.01,11.932,11.94,350000.0
2006-05-22 08:46:00,12.001,12.001,11.86,11.943,500000.0
2006-05-22 08:47:00,11.972,12.039,11.911,11.966,550000.0
2006-05-22 08:48:00,11.905,11.965,11.905,11.94,450000.0
2006-05-22 08:49:00,11.995,11.995,11.807,11.828,400000.0
2006-05-22 08:50:00,11.737,11.895,11.737,11.86,300000.0
2006-05-22 08:51:00,11.882,11.916,11.807,11.857,350000.0
2006-05-22 08:52:00,11.812,11.908,11.789,11.856,450000.0
2006-05-22 08:53:00,11.853,11.87,11.796,11.865,400000.0
2006-05-22 08:54:00,11.889,11.889,11.783,11.783,350000.0
2006-05-22 08:56:00,11.784,11.847,11.751,11.818,550000.0
2006-05-22 08:57:00,11.837,11.88,11.769,11.833,550000.0
2006-05-22 08:58:00,11.879,11.911,11.777,11.858,500000.0
2006-05-22 08:59:00,11.878,11.889,11.758,11.839,500000.0
2006-05-22 09:00:00,11.814,11.848,11.717,11.731,550000.0
2006-05-22 09:01:00,11.843,11.856,11.769,11.851,350000.0
2006-05-22 09:02:00,11.732,11.849,11.732,11.797,550000.0
2006-05-22 09:03:00,11.85,11.888,11.771,11.843,450000.0
2006-05-22 09:04:00,11.858,11.909,11.756,11.909,400000.0
2006-05-22 09:05:00,11.856,11.896,11.793,11.896,400000.0
2006-05-22 09:06:00,11.856,11.906,11.802,11.847,350000.0
2006-05-22 09:07:00,11.771,11.905,11.75,11.905,400000.0
2006-05-22 09:08:00,12.0,12.022,11.915,11.915,250000.0
2006-05-22 09:09:00,11.899,12.016,11.893,11.905,450000.0
2006-05-22 09:10:00,11.992,11.997,11.874,11.997,350000.0
2006-05-22 09:12:00,11.995,12.027,11.914,11.933,550000.0
2006-05-22 09:13:00,11.946,12.046,11.882,12.046,450000.0
2006-05-22 09:14:00,12.023,12.034,11.921,11.936,500000.0
2006-05-22 09:15:00,11.969,12.036,11.941,12.002,350000.0
2006-05-22 09:16:00,11.946,12.034,11.906,11.934,350000.0
2006-05-22 09:17:00,12.031,12.031,11.901,11.996,550000.0
2006-05-22 09:18:00,12.01,12.075,11.948,12.013,400000.0
2006-05-22 09:19:00,12.047,12.057,11.947,12.049,450000.0
2006-05-22 09:21:00,11.986,11.992,11.895,11.992,550000.0
2006-05-22 09:22:00,11.931,11.959,11.868,11.959,250000.0
2006-05-22 09:23:00,11.868,11.966,11.829,11.932,450000.0
2006-05-22 09:24:00,11.847,11.938,11.847,11.902,400000.0
2006-05-22 09:25:00,11.971,11.974,11.87,11.891,350000.0
2006-05-22 09:26:00,11.89,11.991,11.876,11.98,400000.0
2006-05-22 09:27:00,11.913,12.021,11.902,11.902,250000.0
2006-05-22 09:28:00,11.919,11.966,11.881,11.951,350000.0
2006-05-22 09:29:00,11.947,11.973,11.849,11.894,500000.0
2006-05-22 09:30:00,11.886,12.018,11.856,12.018,400000.0
2006-05-22 09:31:00,11.97,11.97,11.839,11.894,400000.0
2006-05-22 09:32:00,11.897,11.953,11.848,11.953,500000.0
2006-05-22 09:33:00,11.907,11.959,11.786,11.959,450000.0
2006-05-22 09:34:00,11.931,11.967,11.834,11.924,300000.0
2006-05-22 09:35:00,11.838,11.951,11.838,11.951,350000.0
2006-05-22 09:37:00,11.904,11.948,11.816,11.914,400000.0
2006-05-22 09:38:00,11.864,11.938,11.796,11.918,450000.0
2006-05-22 09:39:00,11.955,11.981,11.839,11.951,500000.0
2006-05-22 09:40:00,11.832,11.969,11.806,11.826,550000.0
2006-05-22 09:41:00,11.931,11.983,11.873,11.873,350000.0
2006-05-22 09:42:00,11.958,11.979,11.881,11.912,400000.0
2006-05-22 09:44:00,11.929,12.022,11.904,11.945,350000.0
2006-05-22 09:45:00,11.87,11.991,11.87,11.991,100000.0
2006-05-22 09:46:00,11.94,12.016,11.917,11.924,400000.0
2006-05-22 09:47:00,11.893,11.974,11.882,11.972,300000.0
2006-05-22 09:49:00,11.959,12.012,11.863,11.904,350000.0
2006-05-22 09:50:00,11.901,12.03,11.862,11.893,500000.0
2006-05-22 09:51:00,11.977,11.977,11.889,11.909,350000.0
2006-05-22 09:54:00,11.996,12.024,11.884,11.978,350000.0
2006-05-22 09:56:00,11.912,12.018,11.878,11.997,400000.0
2006-05-22 09:58:00,11.878,11.955,11.853,11.929,400000.0
2006-05-22 09:59:00,11.932,12.023,11.895,11.996,450000.0
2006-05-22 10:01:00,11.931,11.993,11.854,11.958,500000.0
2006-05-22 10:03:00,11.959,12.01,11.892,11.906,400000.0
2006-05-22 10:04:00,11.985,12.041,11.942,11.956,400000.0
2006-05-22 10:06:00,11.956,11.99,11.893,11.989,450000.0
2006-05-22 10:07:00,11.883,11.928,11.815,11.846,400000.0
2006-05-22 10:08:00,11.953,11.953,11.789,11.824,500000.0
2006-05-22 10:09:00,11.934,11.966,11.822,11.951,450000.0
2006-05-22 10:10:00,11.958,12.0,11.873,11.951,550000.0
2006-05-22 10:11:00,11.96,12.064,11.9,11.9,500000.0
2006-05-22 10:12:00,11.964,11.964,11.819,11.882,350000.0
2006-05-22 10:13:00,11.861,11.915,11.794,11.822,500000.0
2006-05-22 10:14:00,11.853,11.963,11.853,11.926,350000.0
2006-05-22 10:16:00,11.886,12.026,11.876,11.924,400000.0
2006-05-22 10:17:00,11.874,11.893,11.79,11.815,400000.0
2006-05-22 10:18:00,11.783,11.932,11.783,11.932,450000.0
2006-05-22 10:19:00,11.838,11.968,11.804,11.907,400000.0
2006-05-22 10:20:00,11.872,11.933,11.85,11.85,550000.0
2006-05-22 10:21:00,11.91,11.95,11.895,11.942,400000.0
2006-05-22 10:22:00,11.839,11.98,11.839,11.897,400000.0
2006-05-22 10:23:00,11.947,11.993,11.851,11.951,450000.0
2006-05-22 10:24:00,11.988,11.993,11.847,11.987,900000.0
2006-05-22 10:25:00,11.86,11.951,11.821,11.924,700000.0
2006-05-22 10:26:00,11.983,11.983,11.871,11.871,350000.0
2006-05-22 10:27:00,11.945,11.976,11.87,11.976,450000.0
2006-05-22 10:29:00,11.966,11.966,11.831,11.941,900000.0
2006-05-22 10:30:00,11.885,11.945,11.821,11.875,400000.0
2006-05-22 10:31:00,11.83,11.942,11.83,11.905,350000.0
2006-05-22 10:32:00,11.926,11.979,11.851,11.979,700000.0
2006-05-22 10:33:00,11.978,12.006,11.871,12.006,400000.0
2006-05-22 10:34:00,12.018,12.041,11.894,11.989,500000.0
2006-05-22 10:35:00,11.912,12.04,11.901,11.96,400000.0
2006-05-22 10:36:00,11.934,12.035,11.909,11.923,500000.0
2006-05-22 10:37:00,12.019,12.019,11.889,11.929,400000.0
2006-05-22 10:38:00,11.851,11.994,11.851,11.987,400000.0
2006-05-22 10:39:00,12.02,12.076,11.912,11.912,650000.0
2006-05-22 10:42:00,12.011,12.085,11.925,12.008,750000.0
2006-05-22 10:43:00,12.008,12.109,11.963,11.996,400000.0
2006-05-22 10:44:00,12.054,12.093,11.936,12.06,900000.0
2006-05-22 10:45:00,12.05,12.075,11.945,12.029,350000.0
2006-05-22 10:46:00,12.039,12.092,11.989,12.092,400000.0
2006-05-22 10:47:00,12.065,12.134,11.982,11.982,350000.0
2006-05-22 10:48:00,12.011,12.11,11.987,12.097,450000.0
2006-05-22 10:49:00,12.045,12.045,11.865,11.885,600000.0
2006-05-22 10:50:00,11.984,11.993,11.877,11.903,800000.0
2006-05-22 10:53:00,12.0,12.068,11.937,11.999,500000.0
2006-05-22 10:54:00,12.043,12.052,11.933,12.052,400000.0
2006-05-22 10:55:00,12.057,12.103,11.96,12.044,800000.0
2006-05-22 10:56:00,12.028,12.099,11.946,12.099,400000.0
2006-05-22 10:58:00,12.005,12.131,11.986,12.027,350000.0
2006-05-22 10:59:00,12.042,12.042,11.887,11.887,450000.0
2006-05-22 11:00:00,11.937,12.014,11.878,11.933,350000.0
2006-05-22 11:01:00,11.907,12.041,11.907,11.994,500000.0
2006-05-22 11:02:00,12.054,12.087,11.943,11.999,400000.0
2006-05-22 11:03:00,11.968,12.061,11.879,11.938,550000.0
2006-05-22 11:04:00,12.049,12.086,11.961,12.079,400000.0
2006-05-22 11:05:00,11.94,12.098,11.94,11.995,550000.0
2006-05-22 11:06:00,12.063,12.063,11.93,11.93,350000.0
2006-05-22 11:07:00,11.999,12.046,11.933,12.027,450000.0
2006-05-22 11:11:00,12.025,12.052,11.926,12.025,350000.0
2006-05-22 11:12:00,12.027,12.028,11.92,11.99,550000.0
2006-05-22 11:14:00,11.93,12.03,11.899,12.03,400000.0
2006-05-22 11:15:00,11.945,12.053,11.929,11.974,400000.0
2006-05-22 11:16:00,11.975,12.034,11.951,12.034,500000.0
2006-05-22 11:17:00,12.056,12.066,11.946,12.066,350000.0
2006-05-22 11:18:00,11.988,12.061,11.988,12.022,350000.0
2006-05-22 11:19:00,11.991,12.102,11.978,12.102,550000.0
2006-05-22 11:20:00,12.043,12.079,11.966,11.998,400000.0
2006-05-22 11:21:00,12.075,12.075,11.949,12.056,450000.0
2006-05-22 11:22:00,12.079,12.08,11.922,11.923,400000.0
2006-05-22 11:24:00,11.999,12.069,11.924,12.034,550000.0
2006-05-22 11:27:00,11.978,12.094,11.977,12.051,500000.0
2006-05-22 11:28:00,11.919,12.0,11.903,11.995,350000.0
2006-05-22 11:31:00,12.004,12.033,11.926,11.988,350000.0
2006-05-22 11:32:00,11.978,12.007,11.901,11.901,450000.0
2006-05-22 11:34:00,12.004,12.006,11.939,12.006,250000.0
2006-05-22 11:35:00,12.02,12.081,11.936,12.01,450000.0
2006-05-22 11:37:00,11.973,12.073,11.923,12.03,400000.0
2006-05-22 11:39:00,11.984,12.052,11.942,11.958,350000.0
2006-05-22 11:40:00,11.978,12.058,11.945,12.007,400000.0
2006-05-22 11:42:00,11.914,12.022,11.914,12.022,350000.0
2006-05-22 11:43:00,12.071,12.071,11.966,12.06,350000.0
2006-05-22 11:44:00,12.044,12.049,11.925,12.02,450000.0
2006-05-22 11:45:00,11.968,12.064,11.943,12.059,550000.0
2006-05-22 11:46:00,12.053,12.105,11.977,11.997,400000.0
2006-05-22 11:47:00,12.027,12.082,11.939,12.056,500000.0
2006-05-22 11:49:00,12.059,12.072,11.942,12.012,350000.0
2006-05-22 11:50:00,12.038,12.088,11.962,12.088,350000.0
2006-05-22 11:51:00,11.949,12.065,11.949,12.064,450000.0
2006-05-22 11:52:00,12.001,12.104,11.935,12.104,450000.0
2006-05-22 11:53:00,12.004,12.122,12.004,12.044,400000.0
2006-05-22 11:54:00,12.136,12.136,11.98,12.092,550000.0
2006-05-22 11:56:00,12.119,12.184,12.107,12.111,350000.0
2006-05-22 11:57:00,12.184,12.184,12.087,12.115,450000.0
2006-05-22 11:59:00,12.12,12.168,12.049,12.088,450000.0
2006-05-22 12:00:00,12.104,12.108,12.011,12.011,350000.0
2006-05-22 12:01:00,12.152,12.194,12.06,12.085,500000.0
2006-05-22 12:02:00,12.128,12.128,11.997,12.005,400000.0
2006-05-22 12:03:00,12.025,12.13,12.025,12.079,550000.0
2006-05-22 12:04:00,12.073,12.181,12.069,12.069,350000.0
2006-05-22 12:06:00,12.161,12.162,12.097,12.162,350000.0
2006-05-22 12:08:00,12.149,12.176,12.041,12.176,450000.0
2006-05-22 12:09:00,12.07,12.146,12.062,12.093,350000.0
2006-05-22 12:10:00,12.136,12.165,12.066,12.108,400000.0
2006-05-22 12:11:00,12.083,12.144,12.063,12.087,300000.0
2006-05-22 12:12:00,12.045,12.171,12.045,12.093,350000.0
2006-05-22 12:13:00,12.171,12.215,12.106,12.182,400000.0
2006-05-22 12:14:00,12.162,12.175,12.041,12.082,550000.0
2006-05-22 12:18:00,12.156,12.156,12.03,12.046,450000.0
2006-05-22 12:19:00,12.09,12.16,12.028,12.052,450000.0
2006-05-22 12:21:00,12.138,12.176,12.061,12.127,500000.0
2006-05-22 12:22:00,12.123,12.152,12.043,12.152,400000.0
2006-05-22 12:23:00,12.129,12.129,11.995,12.014,400000.0
2006-05-22 12:24:00,12.122,12.122,11.987,12.102,600000.0
2006-05-22 12:25:00,12.138,12.138,11.989,12.082,450000.0
2006-05-22 12:26:00,12.104,12.112,11.998,12.057,450000.0
2006-05-22 12:28:00,12.1,12.113,11.997,12.041,500000.0
2006-05-22 12:30:00,11.996,12.124,11.996,12.124,450000.0
2006-05-22 12:32:00,12.003,12.18,12.0,12.0,300000.0
2006-05-22 12:33:00,12.081,12.083,11.958,11.958,250000.0
2006-05-22 12:35:00,12.087,12.089,11.962,11.962,350000.0
2006-05-22 12:37:00,12.086,12.101,11.995,11.995,500000.0
2006-05-22 12:38:00,12.057,12.087,11.965,12.026,450000.0
2006-05-22 12:40:00,12.027,12.152,11.973,12.051,450000.0
2006-05-22 12:41:00,12.064,12.093,11.974,12.093,450000.0
2006-05-22 12:42:00,11.994,12.117,11.993,12.077,550000.0
2006-05-22 12:43:00,12.039,12.101,11.985,12.005,500000.0
2006-05-22 12:44:00,12.063,12.12,11.978,11.992,450000.0
2006-05-22 12:46:00,11.993,12.106,11.987,11.987,500000.0
2006-05-22 12:48:00,12.014,12.116,11.988,12.091,550000.0
2006-05-22 12:50:00,12.057,12.124,12.009,12.017,400000.0
2006-05-22 12:56:00,12.09,12.126,12.01,12.018,450000.0
2006-05-22 12:57:00,12.079,12.183,12.011,12.011,400000.0
2006-05-22 12:59:00,12.068,12.098,11.995,12.094,450000.0
2006-05-22 13:00:00,12.103,12.14,12.015,12.05,500000.0
2006-05-22 13:01:00,11.994,12.138,11.994,12.061,400000.0
2006-05-22 13:02:00,11.981,12.072,11.957,12.011,400000.0
2006-05-22 13:03:00,12.054,12.138,11.995,11.995,450000.0
2006-05-22 13:05:00,11.99,12.158,11.99,12.094,400000.0
2006-05-22 13:06:00,12.107,12.107,11.981,12.073,450000.0
2006-05-22 13:08:00,11.995,12.079,11.953,11.953,400000.0
2006-05-22 13:10:00,12.019,12.061,11.924,11.959,500000.0
2006-05-22 13:13:00,12.088,12.088,11.966,12.065,450000.0
2006-05-22 13:14:00,11.951,12.09,11.951,12.09,350000.0
2006-05-22 13:16:00,12.093,12.093,11.995,12.084,350000.0
2006-05-22 13:17:00,12.102,12.118,11.997,12.113,450000.0
2006-05-22 13:20:00,12.017,12.089,11.983,12.042,500000.0
2006-05-22 13:22:00,12.023,12.133,12.02,12.04,400000.0
2006-05-22 13:23:00,12.042,12.119,11.977,11.995,350000.0
2006-05-22 13:24:00,12.08,12.109,11.993,12.018,450000.0
2006-05-22 13:25:00,12.096,12.11,12.023,12.11,350000.0
2006-05-22 13:26:00,12.028,12.105,11.976,12.028,550000.0
2006-05-22 13:27:00,12.015,12.121,12.015,12.08,500000.0
2006-05-22 13:28:00,12.054,12.105,11.958,12.001,400000.0
2006-05-22 13:30:00,12.121,12.137,12.032,12.046,450000.0
2006-05-22 13:32:00,12.045,12.118,11.982,11.982,500000.0
2006-05-22 13:33:00,12.014,12.073,11.947,11.984,350000.0
2006-05-22 13:37:00,11.977,12.08,11.977,12.075,350000.0
2006-05-22 13:40:00,12.09,12.113,11.987,12.091,350000.0
2006-05-22 13:41:00,11.986,12.117,11.986,12.082,400000.0
2006-05-22 13:42:00,12.05,12.05,11.948,12.032,350000.0
2006-05-22 13:43:00,12.049,12.069,11.939,12.044,500000.0
2006-05-22 13:44:00,11.965,12.107,11.946,12.039,350000.0
2006-05-22 13:45:00,12.103,12.103,11.953,12.047,400000.0
2006-05-22 13:46:00,11.998,12.103,11.986,12.053,450000.0
2006-05-22 13:47:00,12.111,12.137,12.012,12.012,350000.0
2006-05-22 13:48:00,12.12,12.143,12.033,12.108,400000.0
2006-05-22 13:49:00,12.014,12.146,12.014,12.117,350000.0
2006-05-22 13:51:00,12.116,12.116,11.997,11.997,350000.0
2006-05-22 13:52:00,12.141,12.16,12.024,12.12,350000.0
2006-05-22 13:53:00,12.043,12.157,12.004,12.061,450000.0
2006-05-22 13:55:00,12.087,12.133,12.075,12.108,350000.0
2006-05-22 13:56:00,12.111,12.111,11.977,11.977,400000.0
2006-05-22 13:57:00,12.074,12.174,12.05,12.05,400000.0
2006-05-22 13:58:00,12.022,12.128,12.022,12.128,350000.0
2006-05-22 13:59:00,12.057,12.139,12.057,12.072,350000.0
2006-05-22 14:00:00,12.085,12.108,11.992,12.045,350000.0
2006-05-22 14:01:00,12.081,12.132,12.033,12.122,400000.0
2006-05-22 14:05:00,12.102,12.102,12.024,12.024,100000.0
2006-05-22 14:06:00,12.108,12.14,12.029,12.123,350000.0
2006-05-22 14:08:00,12.066,12.128,12.014,12.096,400000.0
2006-05-22 14:12:00,12.142,12.149,12.107,12.136,450000.0
2006-05-22 14:13:00,12.072,12.072,11.975,12.01,350000.0
2006-05-22 14:15:00,11.991,12.131,11.991,12.038,500000.0
2006-05-22 14:16:00,12.027,12.118,12.005,12.072,450000.0
2006-05-22 14:17:00,12.109,12.15,12.044,12.072,450000.0
2006-05-22 14:20:00,12.049,12.122,12.044,12.044,350000.0
2006-05-22 14:21:00,12.003,12.105,11.99,12.054,450000.0
2006-05-22 14:22:00,12.111,12.152,12.02,12.148,450000.0
2006-05-22 14:23:00,12.037,12.116,12.037,12.1,400000.0
2006-05-22 14:24:00,12.167,12.19,12.082,12.19,400000.0
2006-05-22 14:25:00,12.151,12.218,12.134,12.185,350000.0
2006-05-22 14:26:00,12.227,12.293,12.181,12.203,350000.0
2006-05-22 14:27:00,12.226,12.298,12.141,12.298,400000.0
2006-05-22 14:28:00,12.282,12.282,12.179,12.212,400000.0
2006-05-22 14:29:00,12.232,12.285,12.152,12.27,350000.0
2006-05-22 14:30:00,12.223,12.309,12.149,12.149,550000.0
2006-05-22 14:31:00,12.204,12.297,12.166,12.243,400000.0
2006-05-22 14:32:00,12.227,12.242,12.167,12.198,500000.0
2006-05-22 14:33:00,12.284,12.325,12.172,12.235,300000.0
2006-05-22 14:34:00,12.257,12.316,12.187,12.217,450000.0
2006-05-22 14:35:00,12.306,12.325,12.247,12.247,350000.0
2006-05-22 14:36:00,12.3,12.317,12.213,12.317,400000.0
2006-05-22 14:37:00,12.224,12.315,12.155,12.313,550000.0
2006-05-22 14:38:00,12.269,12.316,12.225,12.281,400000.0
2006-05-22 14:39:00,12.324,12.373,12.217,12.222,500000.0
2006-05-22 14:40:00,12.243,12.283,12.198,12.22,400000.0
2006-05-22 14:41:00,12.21,12.312,12.21,12.289,550000.0
2006-05-22 14:42:00,12.171,12.29,12.16,12.287,400000.0
2006-05-22 14:43:00,12.307,12.347,12.216,12.347,500000.0
2006-05-22 14:44:00,12.239,12.273,12.178,12.27,450000.0
2006-05-22 14:45:00,12.288,12.34,12.255,12.314,400000.0
2006-05-22 14:46:00,12.299,12.334,12.254,12.271,350000.0
2006-05-22 14:47:00,12.326,12.384,12.262,12.339,350000.0
2006-05-22 14:48:00,12.309,12.379,12.269,12.353,400000.0
2006-05-22 14:49:00,12.378,12.395,12.251,12.255,500000.0
2006-05-22 14:50:00,12.3,12.367,12.236,12.236,400000.0
2006-05-22 14:51:00,12.354,12.377,12.27,12.333,350000.0
2006-05-22 14:52:00,12.375,12.375,12.268,12.268,450000.0
2006-05-22 14:53:00,12.269,12.372,12.261,12.296,400000.0
2006-05-22 14:54:00,12.189,12.313,12.189,12.239,550000.0
2006-05-22 14:55:00,12.304,12.32,12.184,12.184,450000.0
2006-05-22 14:56:00,12.254,12.28,12.141,12.265,550000.0
2006-05-22 14:57:00,12.294,12.335,12.196,12.314,450000.0
2006-05-22 14:58:00,12.242,12.314,12.208,12.277,400000.0
2006-05-22 14:59:00,12.245,12.346,12.217,12.331,550000.0
2006-05-22 15:00:00,12.208,12.346,12.208,12.228,450000.0
2006-05-22 15:01:00,12.255,12.299,12.151,12.241,450000.0
2006-05-22 15:02:00,12.177,12.318,12.174,12.233,450000.0
2006-05-22 15:03:00,12.251,12.289,12.144,12.289,500000.0
2006-05-22 15:04:00,12.215,12.303,12.179,12.188,550000.0
2006-05-22 15:05:00,12.152,12.239,12.146,12.175,550000.0
2006-05-22 15:06:00,12.247,12.278,12.246,12.246,400000.0
2006-05-22 15:07:00,12.192,12.289,12.143,12.278,350000.0
2006-05-22 15:08:00,12.174,12.319,12.174,12.284,500000.0
2006-05-22 15:09:00,12.32,12.373,12.235,12.254,450000.0
2006-05-22 15:10:00,12.279,12.352,12.221,12.282,400000.0
2006-05-22 15:11:00,12.309,12.454,12.285,12.311,500000.0
2006-05-22 15:12:00,12.399,12.399,12.312,12.312,250000.0
2006-05-22 15:13:00,12.356,12.381,12.255,12.379,400000.0
2006-05-22 15:14:00,12.266,12.394,12.263,12.263,250000.0
2006-05-22 15:15:00,12.251,12.371,12.249,12.317,400000.0
2006-05-22 15:16:00,12.285,12.38,12.229,12.229,400000.0
2006-05-22 15:17:00,12.302,12.368,12.2,12.268,450000.0
2006-05-22 15:18:00,12.323,12.323,12.185,12.248,400000.0
2006-05-22 15:19:00,12.266,12.314,12.222,12.275,450000.0
2006-05-22 15:20:00,12.24,12.308,12.194,12.308,400000.0
2006-05-22 15:21:00,12.285,12.323,12.191,12.323,450000.0
2006-05-22 15:22:00,12.293,12.331,12.253,12.295,450000.0
2006-05-22 15:23:00,12.246,12.346,12.241,12.273,400000.0
2006-05-22 15:24:00,12.282,12.348,12.223,12.291,350000.0
2006-05-22 15:25:00,12.286,12.306,12.19,12.261,350000.0
2006-05-22 15:26:00,12.176,12.291,12.176,12.194,550000.0
2006-05-22 15:27:00,12.188,12.295,12.17,12.202,350000.0
2006-05-22 15:28:00,12.171,12.277,12.171,12.226,350000.0
2006-05-22 15:29:00,12.217,12.276,12.135,12.242,550000.0
2006-05-22 15:30:00,12.216,12.269,12.121,12.243,450000.0
2006-05-22 15:31:00,12.179,12.275,12.169,12.179,500000.0
2006-05-22 15:32:00,12.179,12.262,12.142,12.23,450000.0
2006-05-22 15:33:00,12.205,12.226,12.132,12.226,400000.0
2006-05-22 15:34:00,12.151,12.279,12.138,12.138,400000.0
2006-05-22 15:35:00,12.21,12.265,12.183,12.213,400000.0
2006-05-22 15:36:00,12.218,12.259,12.125,12.251,550000.0
2006-05-22 15:37:00,12.167,12.293,12.167,12.247,400000.0
2006-05-22 15:38:00,12.215,12.279,12.176,12.176,450000.0
2006-05-22 15:39:00,12.212,12.268,12.129,12.268,300000.0
2006-05-22 15:40:00,12.168,12.299,12.123,12.123,450000.0
2006-05-22 15:41:00,12.078,12.208,12.078,12.157,400000.0
2006-05-22 15:42:00,12.199,12.203,12.092,12.116,350000.0
2006-05-22 15:43:00,12.143,12.203,12.083,12.085,450000.0
2006-05-22 15:44:00,12.214,12.239,12.137,12.218,350000.0
2006-05-22 15:45:00,12.231,12.241,12.135,12.241,450000.0
2006-05-22 15:46:00,12.166,12.293,12.142,12.177,400000.0
2006-05-22 15:47:00,12.235,12.235,12.056,12.099,550000.0
2006-05-22 15:48:00,12.144,12.188,12.103,12.129,350000.0
2006-05-22 15:49:00,12.201,12.265,12.182,12.265,350000.0
2006-05-22 15:50:00,12.168,12.28,12.132,12.28,550000.0
2006-05-22 15:51:00,12.26,12.297,12.15,12.153,350000.0
2006-05-22 15:52:00,12.176,12.313,12.169,12.174,350000.0
2006-05-22 15:53:00,12.279,12.37,12.253,12.302,500000.0
2006-05-22 15:54:00,12.281,12.318,12.231,12.318,450000.0
2006-05-22 15:55:00,12.196,12.306,12.196,12.306,500000.0
2006-05-22 15:56:00,12.212,12.358,12.212,12.294,450000.0
2006-05-22 15:57:00,12.281,12.336,12.252,12.269,450000.0
2006-05-22 15:58:00,12.228,12.35,12.198,12.35,500000.0
2006-05-22 15:59:00,12.37,12.37,12.253,12.274,450000.0
2006-05-22 16:00:00,12.311,12.338,12.193,12.291,500000.0
2006-05-22 16:01:00,12.321,12.321,12.195,12.195,400000.0
2006-05-22 16:02:00,12.195,12.301,12.16,12.287,550000.0
2006-05-22 16:03:00,12.352,12.352,12.209,12.264,450000.0
2006-05-22 16:04:00,12.224,12.394,12.224,12.336,550000.0
2006-05-22 16:05:00,12.338,12.349,12.263,12.32,350000.0
2006-05-22 16:06:00,12.264,12.372,12.231,12.326,350000.0
2006-05-22 16:07:00,12.275,12.368,12.262,12.262,500000.0
2006-05-22 16:08:00,12.246,12.35,12.246,12.277,550000.0
2006-05-22 16:09:00,12.245,12.36,12.235,12.36,350000.0
2006-05-22 16:10:00,12.329,12.339,12.226,12.334,500000.0
2006-05-22 16:11:00,12.238,12.427,12.238,12.24,500000.0
2006-05-22 16:12:00,12.29,12.368,12.28,12.307,350000.0
2006-05-22 16:13:00,12.28,12.372,12.261,12.372,450000.0
2006-05-22 16:14:00,12.382,12.382,12.25,12.295,500000.0
2006-05-22 16:15:00,12.357,12.379,12.217,12.217,350000.0
2006-05-22 16:16:00,12.288,12.341,12.228,12.309,550000.0
2006-05-22 16:17:00,12.306,12.353,12.222,12.222,350000.0
2006-05-22 16:18:00,12.326,12.368,12.196,12.325,400000.0
2006-05-22 16:19:00,12.349,12.354,12.222,12.237,550000.0
2006-05-22 16:20:00,12.319,12.319,12.167,12.203,550000.0
2006-05-22 16:21:00,12.244,12.345,12.205,12.291,500000.0
2006-05-22 16:22:00,12.306,12.346,12.243,12.299,450000.0
2006-05-22 16:23:00,12.27,12.394,12.264,12.264,400000.0
2006-05-22 16:24:00,12.337,12.397,12.263,12.397,550000.0
2006-05-22 16:25:00,12.381,12.419,12.361,12.409,350000.0
2006-05-22 16:26:00,12.366,12.439,12.293,12.293,550000.0
2006-05-22 16:27:00,12.358,12.441,12.311,12.441,400000.0
2006-05-22 16:28:00,12.388,12.452,12.344,12.442,400000.0
2006-05-22 16:29:00,12.417,12.468,12.348,12.349,400000.0
2006-05-22 16:30:00,12.352,12.441,12.315,12.397,550000.0
2006-05-22 16:31:00,12.397,12.441,12.337,12.374,400000.0
2006-05-22 16:32:00,12.435,12.453,12.301,12.424,500000.0
2006-05-22 16:33:00,12.338,12.435,12.325,12.38,350000.0
2006-05-22 16:34:00,12.406,12.46,12.363,12.46,350000.0
2006-05-22 16:35:00,12.383,12.521,12.361,12.398,500000.0
2006-05-22 16:36:00,12.439,12.439,12.338,12.356,500000.0
2006-05-22 16:37:00,12.457,12.457,12.342,12.361,500000.0
2006-05-22 16:38:00,12.314,12.502,12.314,12.342,450000.0
2006-05-22 16:39:00,12.349,12.424,12.321,12.412,500000.0
2006-05-22 16:40:00,12.381,12.381,12.234,12.363,350000.0
2006-05-22 16:41:00,12.305,12.378,12.253,12.253,350000.0
2006-05-22 16:42:00,12.257,12.408,12.257,12.408,500000.0
2006-05-22 16:43:00,12.303,12.423,12.303,12.343,350000.0
2006-05-22 16:44:00,12.417,12.417,12.292,12.292,400000.0
2006-05-22 16:45:00,12.294,12.398,12.294,12.364,400000.0
2006-05-22 16:46:00,12.347,12.401,12.333,12.397,350000.0
2006-05-22 16:47:00,12.321,12.443,12.278,12.334,600000.0
2006-05-22 16:48:00,12.427,12.453,12.351,12.41,500000.0
2006-05-22 16:49:00,12.411,12.444,12.326,12.326,450000.0
2006-05-22 16:50:00,12.411,12.441,12.316,12.38,450000.0
2006-05-22 16:51:00,12.44,12.44,12.28,12.28,400000.0
2006-05-22 16:52:00,12.33,12.439,12.307,12.439,450000.0
2006-05-22 16:53:00,12.378,12.482,12.34,12.365,350000.0
2006-05-22 16:54:00,12.342,12.42,12.282,12.283,450000.0
2006-05-22 16:55:00,12.392,12.427,12.294,12.34,550000.0
2006-05-22 16:56:00,12.358,12.406,12.276,12.276,400000.0
2006-05-22 16:57:00,12.302,12.416,12.292,12.292,300000.0
2006-05-22 16:58:00,12.299,12.39,12.293,12.359,500000.0
2006-05-22 16:59:00,12.324,12.41,12.301,12.312,400000.0
2006-05-22 17:00:00,12.403,12.403,12.289,12.289,350000.0
2006-05-22 17:01:00,12.32,12.396,12.254,12.311,500000.0
2006-05-22 17:02:00,12.319,12.404,12.313,12.352,400000.0
2006-05-22 17:03:00,12.328,12.399,12.305,12.39,500000.0
2006-05-22 17:04:00,12.357,12.453,12.323,12.381,350000.0
2006-05-22 17:05:00,12.424,12.424,12.251,12.354,400000.0
2006-05-22 17:06:00,12.391,12.391,12.206,12.333,350000.0
2006-05-22 17:07:00,12.356,12.369,12.258,12.315,500000.0
2006-05-22 17:08:00,12.23,12.348,12.222,12.267,500000.0
2006-05-22 17:09:00,12.273,12.312,12.184,12.221,300000.0
2006-05-22 17:10:00,12.273,12.317,12.225,12.304,350000.0
2006-05-22 17:11:00,12.337,12.369,12.224,12.243,400000.0
2006-05-22 17:12:00,12.33,12.365,12.279,12.287,400000.0
2006-05-22 17:13:00,12.286,12.363,12.235,12.35,450000.0
2006-05-22 17:14:00,12.28,12.349,12.23,12.318,550000.0
2006-05-22 17:15:00,12.215,12.317,12.178,12.262,350000.0
2006-05-22 17:16:00,12.338,12.343,12.225,12.343,450000.0
2006-05-22 17:17:00,12.355,12.385,12.302,12.385,250000.0
2006-05-22 17:18:00,12.328,12.406,12.307,12.406,350000.0
2006-05-22 17:19:00,12.296,12.419,12.28,12.383,450000.0
2006-05-22 17:20:00,12.362,12.424,12.291,12.304,350000.0
2006-05-22 17:21:00,12.398,12.439,12.266,12.266,400000.0
2006-05-22 17:22:00,12.396,12.396,12.288,12.288,500000.0
2006-05-22 17:23:00,12.307,12.391,12.275,12.367,550000.0
2006-05-22 17:24:00,12.378,12.388,12.274,12.291,350000.0
2006-05-22 17:25:00,12.366,12.392,12.29,12.392,400000.0
2006-05-22 17:26:00,12.282,12.396,12.282,12.359,450000.0
2006-05-22 17:27:00,12.412,12.444,12.312,12.382,400000.0
2006-05-22 17:28:00,12.354,12.446,12.3,12.306,550000.0
2006-05-22 17:29:00,12.323,12.461,12.323,12.43,500000.0
2006-05-22 17:30:00,12.282,12.444,12.282,12.418,450000.0
2006-05-22 17:31:00,12.353,12.41,12.293,12.371,600000.0
2006-05-22 17:32:00,12.319,12.436,12.319,12.372,400000.0
2006-05-22 17:33:00,12.341,12.378,12.243,12.378,400000.0
2006-05-22 17:34:00,12.372,12.405,12.251,12.387,450000.0
2006-05-22 17:35:00,12.352,12.423,12.296,12.369,500000.0
2006-05-22 17:36:00,12.382,12.436,12.294,12.396,450000.0
2006-05-22 17:37:00,12.379,12.385,12.275,12.355,550000.0
2006-05-22 17:38:00,12.295,12.391,12.283,12.306,400000.0
2006-05-22 17:39:00,12.332,12.335,12.215,12.234,350000.0
2006-05-22 17:40:00,12.269,12.368,12.269,12.355,500000.0
2006-05-22 17:41:00,12.285,12.357,12.236,12.29,400000.0
2006-05-22 17:42:00,12.239,12.357,12.239,12.335,500000.0
2006-05-22 17:43:00,12.366,12.37,12.227,12.256,400000.0
2006-05-22 17:44:00,12.33,12.336,12.244,12.312,450000.0
2006-05-22 17:45:00,12.247,12.354,12.242,12.272,550000.0
2006-05-22 17:46:00,12.298,12.385,12.295,12.296,250000.0
2006-05-22 17:47:00,12.378,12.387,12.286,12.326,400000.0
2006-05-22 17:48:00,12.351,12.374,12.262,12.374,400000.0
2006-05-22 17:49:00,12.341,12.394,12.309,12.361,350000.0
2006-05-22 17:50:00,12.369,12.386,12.267,12.267,550000.0
2006-05-22 17:51:00,12.288,12.338,12.209,12.262,550000.0
2006-05-22 17:52:00,12.328,12.347,12.235,12.243,350000.0
2006-05-22 17:53:00,12.315,12.377,12.282,12.282,500000.0
2006-05-22 17:54:00,12.272,12.359,12.227,12.359,350000.0
2006-05-22 17:55:00,12.264,12.362,12.246,12.306,350000.0
2006-05-22 17:56:00,12.204,12.315,12.199,12.241,400000.0
2006-05-22 17:57:00,12.295,12.295,12.216,12.273,400000.0
2006-05-22 17:58:00,12.292,12.314,12.227,12.279,450000.0
2006-05-22 17:59:00,12.217,12.337,12.217,12.337,350000.0
2006-05-22 18:00:00,12.235,12.341,12.235,12.306,350000.0
2006-05-22 18:01:00,12.281,12.335,12.195,12.256,450000.0
2006-05-22 18:02:00,12.219,12.321,12.219,12.295,500000.0
2006-05-22 18:03:00,12.265,12.294,12.225,12.269,350000.0
2006-05-22 18:04:00,12.325,12.325,12.171,12.235,400000.0
2006-05-22 18:05:00,12.256,12.338,12.22,12.337,550000.0
2006-05-22 18:06:00,12.273,12.351,12.209,12.209,450000.0
2006-05-22 18:07:00,12.326,12.326,12.185,12.303,400000.0
2006-05-22 18:08:00,12.218,12.302,12.208,12.258,500000.0
2006-05-22 18:09:00,12.284,12.287,12.206,12.237,400000.0
2006-05-22 18:10:00,12.228,12.305,12.201,12.245,450000.0
2006-05-22 18:11:00,12.211,12.332,12.184,12.297,450000.0
2006-05-22 18:12:00,12.323,12.323,12.186,12.285,500000.0
2006-05-22 18:13:00,12.241,12.32,12.222,12.32,300000.0
2006-05-22 18:14:00,12.19,12.298,12.19,12.271,400000.0
2006-05-22 18:15:00,12.276,12.286,12.184,12.184,550000.0
2006-05-22 18:16:00,12.185,12.327,12.185,12.189,400000.0
2006-05-22 18:17:00,12.278,12.29,12.248,12.285,350000.0
2006-05-22 18:18:00,12.225,12.273,12.125,12.125,500000.0
2006-05-22 18:19:00,12.281,12.281,12.152,12.273,450000.0
2006-05-22 18:20:00,12.175,12.272,12.151,12.251,400000.0
2006-05-22 18:21:00,12.198,12.276,12.143,12.24,550000.0
2006-05-22 18:22:00,12.182,12.276,12.182,12.212,400000.0
2006-05-22 18:23:00,12.312,12.337,12.232,12.317,400000.0
2006-05-22 18:24:00,12.316,12.32,12.211,12.32,400000.0
2006-05-22 18:25:00,12.26,12.342,12.218,12.245,500000.0
2006-05-22 18:26:00,12.244,12.318,12.218,12.318,550000.0
2006-05-22 18:27:00,12.242,12.295,12.181,12.266,500000.0
2006-05-22 18:28:00,12.303,12.303,12.187,12.283,350000.0
2006-05-22 18:29:00,12.237,12.319,12.215,12.319,350000.0
2006-05-22 18:30:00,12.284,12.328,12.178,12.267,450000.0
2006-05-22 18:31:00,12.294,12.294,12.204,12.271,350000.0
2006-05-22 18:32:00,12.217,12.284,12.145,12.217,450000.0
2006-05-22 18:33:00,12.266,12.307,12.167,12.307,450000.0
2006-05-22 18:34:00,12.284,12.31,12.185,12.299,400000.0
2006-05-22 18:35:00,12.228,12.306,12.19,12.19,350000.0
2006-05-22 18:36:00,12.166,12.232,12.106,12.232,550000.0
2006-05-22 18:37:00,12.212,12.285,12.198,12.239,500000.0
2006-05-22 18:38:00,12.257,12.278,12.166,12.238,450000.0
2006-05-22 18:39:00,12.301,12.33,12.234,12.292,400000.0
2006-05-22 18:40:00,12.286,12.32,12.224,12.258,550000.0
2006-05-22 18:41:00,12.247,12.316,12.227,12.298,500000.0
2006-05-22 18:42:00,12.27,12.342,12.211,12.265,550000.0
2006-05-22 18:43:00,12.303,12.359,12.248,12.359,400000.0
2006-05-22 18:44:00,12.315,12.316,12.215,12.271,500000.0
2006-05-22 18:45:00,12.235,12.354,12.235,12.312,350000.0
2006-05-22 18:46:00,12.232,12.336,12.201,12.336,350000.0
2006-05-22 18:47:00,12.202,12.319,12.2,12.319,400000.0
2006-05-22 18:48:00,12.252,12.372,12.252,12.344,350000.0
2006-05-22 18:49:00,12.331,12.375,12.231,12.258,550000.0
2006-05-22 18:50:00,12.308,12.372,12.264,12.273,300000.0
2006-05-22 18:51:00,12.338,12.375,12.251,12.269,450000.0
2006-05-22 18:52:00,12.305,12.374,12.242,12.356,550000.0
2006-05-22 18:53:00,12.308,12.329,12.257,12.329,450000.0
2006-05-22 18:54:00,12.297,12.308,12.187,12.308,250000.0
2006-05-22 18:55:00,12.226,12.334,12.216,12.291,350000.0
2006-05-22 18:56:00,12.348,12.348,12.237,12.277,350000.0
2006-05-22 18:57:00,12.321,12.321,12.164,12.277,450000.0
2006-05-22 18:58:00,12.306,12.313,12.234,12.277,350000.0
2006-05-22 18:59:00,12.25,12.272,12.225,12.25,450000.0
2006-05-22 19:00:00,12.222,12.305,12.164,12.305,350000.0
2006-05-22 19:01:00,12.206,12.259,12.176,12.25,500000.0
2006-05-22 19:02:00,12.238,12.297,12.184,12.285,400000.0
2006-05-22 19:03:00,12.296,12.296,12.21,12.21,350000.0
2006-05-22 19:04:00,12.279,12.33,12.206,12.287,350000.0
2006-05-22 19:05:00,12.236,12.313,12.189,12.193,450000.0
2006-05-22 19:06:00,12.288,12.311,12.183,12.311,400000.0
2006-05-22 19:07:00,12.279,12.345,12.222,12.276,400000.0
2006-05-22 19:08:00,12.284,12.392,12.284,12.298,350000.0
2006-05-22 19:09:00,12.292,12.404,12.27,12.339,500000.0
2006-05-22 19:10:00,12.321,12.358,12.268,12.303,300000.0
2006-05-22 19:11:00,12.308,12.374,12.221,12.303,400000.0
2006-05-22 19:12:00,12.292,12.386,12.292,12.371,350000.0
2006-05-22 19:13:00,12.337,12.426,12.282,12.282,350000.0
2006-05-22 19:14:00,12.303,12.414,12.278,12.378,400000.0
2006-05-22 19:15:00,12.297,12.397,12.281,12.397,500000.0
2006-05-22 19:16:00,12.397,12.41,12.344,12.377,350000.0
2006-05-22 19:17:00,12.3,12.418,12.3,12.311,500000.0
2006-05-22 19:18:00,12.3,12.436,12.3,12.386,350000.0
2006-05-22 19:19:00,12.398,12.401,12.263,12.401,400000.0
2006-05-22 19:20:00,12.337,12.38,12.315,12.375,250000.0
2006-05-22 19:21:00,12.417,12.417,12.35,12.395,250000.0
2006-05-22 19:22:00,12.389,12.431,12.291,12.321,400000.0
2006-05-22 19:23:00,12.389,12.389,12.272,12.272,350000.0
2006-05-22 19:24:00,12.279,12.393,12.232,12.322,450000.0
2006-05-22 19:25:00,12.294,12.406,12.294,12.321,400000.0
2006-05-22 19:26:00,12.401,12.409,12.281,12.404,400000.0
2006-05-22 19:27:00,12.377,12.404,12.302,12.302,300000.0
2006-05-22 19:28:00,12.321,12.411,12.321,12.411,150000.0
2006-05-22 19:30:00,12.434,12.434,12.309,12.321,400000.0
2006-05-22 19:31:00,12.365,12.365,12.355,12.355,100000.0
2006-05-22 19:32:00,12.355,12.461,12.345,12.355,400000.0
2006-05-22 19:38:00,12.373,12.373,12.273,12.313,200000.0
2006-05-22 19:40:00,12.385,12.385,12.301,12.334,200000.0
2006-05-22 19:54:00,12.374,12.374,12.274,12.314,200000.0
2006-05-22 19:57:00,12.28,12.465,12.28,12.358,300000.0
2006-05-22 19:59:00,12.346,12.346,12.303,12.303,150000.0
2006-05-22 20:00:00,12.356,12.369,12.277,12.277,250000.0
2006-05-22 20:01:00,12.283,12.388,12.248,12.248,550000.0
2006-05-22 20:02:00,12.311,12.381,12.311,12.381,150000.0
2006-05-22 20:04:00,12.417,12.417,12.312,12.326,350000.0
2006-05-22 20:05:00,12.396,12.407,12.276,12.374,850000.0
2006-05-22 20:06:00,12.376,12.4,12.316,12.316,250000.0
2006-05-22 20:07:00,12.434,12.434,12.315,12.315,200000.0
2006-05-22 20:08:00,12.286,12.416,12.282,12.378,400000.0
2006-05-22 20:09:00,12.369,12.386,12.315,12.341,350000.0
2006-05-22 20:10:00,12.383,12.439,12.311,12.311,700000.0
2006-05-22 20:12:00,12.412,12.412,12.293,12.378,550000.0
2006-05-22 20:13:00,12.302,12.384,12.288,12.384,450000.0
2006-05-22 20:14:00,12.387,12.405,12.319,12.341,550000.0
2006-05-22 20:15:00,12.334,12.415,12.286,12.415,300000.0
2006-05-22 20:16:00,12.33,12.403,12.33,12.397,300000.0
2006-05-22 20:17:00,12.37,12.37,12.312,12.333,250000.0
2006-05-22 20:19:00,12.301,12.374,12.301,12.374,250000.0
2006-05-22 20:20:00,12.392,12.392,12.268,12.268,350000.0
2006-05-22 20:22:00,12.291,12.389,12.27,12.389,500000.0
2006-05-22 20:23:00,12.403,12.408,12.271,12.398,550000.0
2006-05-22 20:24:00,12.367,12.375,12.278,12.294,450000.0
2006-05-22 20:25:00,12.417,12.421,12.316,12.393,400000.0
2006-05-22 20:26:00,12.316,12.461,12.311,12.416,350000.0
2006-05-22 20:27:00,12.339,12.433,12.326,12.401,600000.0
2006-05-22 20:28:00,12.432,12.445,12.379,12.425,500000.0
2006-05-22 20:29:00,12.413,12.413,12.301,12.405,400000.0
2006-05-22 20:30:00,12.417,12.417,12.259,12.327,250000.0
2006-05-22 20:31:00,12.366,12.397,12.283,12.368,500000.0
2006-05-22 20:32:00,12.429,12.429,12.322,12.373,250000.0
2006-05-22 20:33:00,12.386,12.401,12.386,12.401,100000.0
2006-05-22 20:34:00,12.361,12.413,12.285,12.409,500000.0
2006-05-22 20:35:00,12.43,12.43,12.35,12.403,150000.0
2006-05-22 20:36:00,12.321,12.4,12.259,12.377,300000.0
2006-05-22 20:38:00,12.388,12.388,12.276,12.379,400000.0
2006-05-22 20:39:00,12.333,12.415,12.285,12.36,350000.0
2006-05-22 20:40:00,12.315,12.413,12.303,12.384,500000.0
2006-05-22 20:41:00,12.36,12.441,12.314,12.314,400000.0
2006-05-22 20:44:00,12.323,12.455,12.317,12.437,350000.0
2006-05-22 20:45:00,12.407,12.428,12.29,12.406,450000.0
2006-05-22 20:46:00,12.369,12.413,12.339,12.339,500000.0
2006-05-22 20:47:00,12.384,12.407,12.255,12.366,500000.0
2006-05-22 20:49:00,12.335,12.458,12.329,12.414,350000.0
2006-05-22 20:50:00,12.368,12.387,12.338,12.381,400000.0
2006-05-22 20:52:00,12.328,12.382,12.299,12.332,350000.0
2006-05-22 20:53:00,12.391,12.405,12.359,12.385,200000.0
2006-05-22 20:54:00,12.337,12.337,12.244,12.327,400000.0
2006-05-22 20:57:00,12.3,12.397,12.268,12.297,650000.0
2006-05-22 21:00:00,12.371,12.389,12.297,12.32,450000.0
2006-05-22 21:01:00,12.337,12.391,12.263,12.263,450000.0
2006-05-22 21:02:00,12.35,12.366,12.26,12.33,400000.0
2006-05-22 21:06:00,12.357,12.357,12.241,12.295,450000.0
2006-05-22 21:07:00,12.344,12.419,12.268,12.401,400000.0
2006-05-22 21:11:00,12.328,12.341,12.262,12.329,350000.0
2006-05-22 21:12:00,12.357,12.357,12.224,12.28,300000.0
2006-05-22 21:16:00,12.307,12.37,12.306,12.37,250000.0
2006-05-22 21:17:00,12.294,12.35,12.219,12.239,450000.0
2006-05-22 21:18:00,12.238,12.361,12.22,12.282,600000.0
2006-05-22 21:19:00,12.311,12.394,12.218,12.35,750000.0
2006-05-22 21:23:00,12.315,12.416,12.289,12.416,450000.0
2006-05-22 21:24:00,12.352,12.4,12.27,12.355,400000.0
2006-05-22 21:25:00,12.278,12.407,12.278,12.333,500000.0
2006-05-22 21:26:00,12.274,12.391,12.264,12.264,400000.0
2006-05-22 21:27:00,12.334,12.354,12.27,12.272,400000.0
2006-05-22 21:28:00,12.388,12.414,12.294,12.294,200000.0
2006-05-22 21:29:00,12.376,12.385,12.248,12.248,200000.0
2006-05-22 21:30:00,12.284,12.413,12.277,12.412,400000.0
2006-05-22 21:31:00,12.398,12.403,12.273,12.283,350000.0
2006-05-22 21:32:00,12.29,12.404,12.273,12.371,450000.0
2006-05-22 21:35:00,12.326,12.409,12.313,12.409,300000.0
2006-05-22 21:36:00,12.32,12.383,12.314,12.322,350000.0
2006-05-22 21:37:00,12.382,12.414,12.314,12.344,550000.0
2006-05-22 21:38:00,12.312,12.41,12.312,12.41,350000.0
2006-05-22 21:39:00,12.292,12.292,12.292,12.292,50000.0
2006-05-22 21:40:00,12.306,12.409,12.295,12.295,300000.0
2006-05-22 21:41:00,12.362,12.37,12.314,12.314,400000.0
2006-05-22 21:42:00,12.375,12.39,12.288,12.362,400000.0
2006-05-22 21:45:00,12.374,12.449,12.322,12.345,700000.0
2006-05-22 21:48:00,12.337,12.39,12.3,12.315,350000.0
2006-05-22 21:49:00,12.303,12.421,12.279,12.377,650000.0
2006-05-22 21:50:00,12.337,12.42,12.287,12.287,550000.0
2006-05-22 21:51:00,12.327,12.421,12.313,12.338,550000.0
2006-05-22 21:52:00,12.322,12.433,12.322,12.35,200000.0
2006-05-22 21:54:00,12.403,12.456,12.326,12.353,950000.0
2006-05-22 21:55:00,12.312,12.421,12.298,12.387,450000.0
2006-05-22 21:57:00,12.33,12.434,12.31,12.345,600000.0
2006-05-22 21:58:00,12.401,12.41,12.306,12.379,450000.0
2006-05-22 22:00:00,12.405,12.405,12.321,12.354,200000.0
2006-05-22 22:03:00,12.397,12.397,12.297,12.335,200000.0
2006-05-22 22:06:00,12.404,12.404,12.32,12.353,200000.0
2006-05-22 22:10:00,12.397,12.397,12.29,12.336,250000.0
2006-05-22 22:12:00,12.376,12.411,12.297,12.297,650000.0
2006-05-22 22:18:00,12.395,12.395,12.303,12.339,200000.0
2006-05-22 22:21:00,12.316,12.415,12.275,12.415,500000.0
2006-05-22 22:22:00,12.322,12.412,12.308,12.352,450000.0
2006-05-22 22:25:00,12.395,12.395,12.303,12.339,200000.0
2006-05-22 22:27:00,12.39,12.427,12.306,12.34,450000.0
2006-05-22 22:31:00,12.347,12.353,12.292,12.322,250000.0
2006-05-22 22:34:00,12.397,12.444,12.344,12.444,350000.0
2006-05-22 22:35:00,12.341,12.435,12.341,12.435,200000.0
2006-05-22 22:36:00,12.398,12.432,12.321,12.384,350000.0
2006-05-22 22:49:00,12.388,12.388,12.304,12.345,250000.0
2006-05-22 22:58:00,12.351,12.392,12.296,12.33,350000.0
2006-05-22 22:59:00,12.377,12.401,12.377,12.391,250000.0
2006-05-22 23:01:00,12.409,12.409,12.33,12.363,200000.0
2006-05-22 23:04:00,12.457,12.457,12.344,12.407,500000.0
2006-05-22 23:09:00,12.403,12.403,12.401,12.401,100000.0
2006-05-22 23:11:00,12.427,12.427,12.341,12.375,200000.0
2006-05-22 23:45:00,12.436,12.436,12.352,12.385,200000.0
2006-05-22 23:50:00,12.425,12.425,12.325,12.365,200000.0
2006-05-22 23:53:00,12.425,12.425,12.333,12.369,200000.0
2006-05-22 23:54:00,12.389,12.389,12.389,12.389,50000.0
2006-05-22 23:56:00,12.456,12.456,12.372,12.404,200000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.97,200000.0
2006-05-23 00:03:00,12.47,12.47,12.39,12.423,200000.0
2006-05-23 00:04:00,12.45,12.45,12.419,12.419,150000.0
2006-05-23 00:06:00,12.443,12.49,12.38,12.477,500000.0
2006-05-23 00:08:00,12.484,12.484,12.401,12.433,200000.0
2006-05-23 00:10:00,12.477,12.477,12.376,12.415,200000.0
2006-05-23 00:13:00,12.447,12.485,12.392,12.485,250000.0
2006-05-23 00:17:00,12.487,12.534,12.376,12.531,550000.0
2006-05-23 00:20:00,12.509,12.509,12.429,12.463,200000.0
2006-05-23 00:24:00,12.427,12.428,12.427,12.428,100000.0
2006-05-23 00:25:00,12.403,12.504,12.403,12.504,250000.0
2006-05-23 00:27:00,12.395,12.537,12.395,12.472,150000.0
2006-05-23 00:28:00,12.471,12.566,12.465,12.531,400000.0
2006-05-23 00:29:00,12.568,12.568,12.458,12.473,300000.0
2006-05-23 00:30:00,12.485,12.548,12.431,12.488,400000.0
2006-05-23 00:33:00,12.551,12.572,12.465,12.539,350000.0
2006-05-23 00:34:00,12.498,12.588,12.455,12.54,250000.0
2006-05-23 00:38:00,12.526,12.535,12.526,12.535,100000.0
2006-05-23 00:39:00,12.428,12.428,12.428,12.428,50000.0
2006-05-23 00:40:00,12.501,12.501,12.437,12.437,100000.0
2006-05-23 00:43:00,12.579,12.633,12.523,12.539,700000.0
2006-05-23 00:44:00,12.52,12.561,12.441,12.561,250000.0
2006-05-23 00:45:00,12.525,12.525,12.438,12.438,150000.0
2006-05-23 00:46:00,12.508,12.508,12.439,12.439,150000.0
2006-05-23 00:50:00,12.517,12.543,12.435,12.461,350000.0
2006-05-23 00:53:00,12.505,12.505,12.411,12.411,250000.0
2006-05-23 00:57:00,12.521,12.521,12.394,12.426,650000.0
2006-05-23 00:59:00,12.515,12.515,12.436,12.471,200000.0
2006-05-23 01:05:00,12.516,12.516,12.411,12.447,200000.0
2006-05-23 01:06:00,12.497,12.497,12.398,12.472,200000.0
2006-05-23 01:07:00,12.376,12.452,12.357,12.449,300000.0
2006-05-23 01:08:00,12.394,12.515,12.394,12.515,100000.0
2006-05-23 01:11:00,12.473,12.473,12.373,12.413,200000.0
2006-05-23 01:18:00,12.408,12.481,12.408,12.481,100000.0
2006-05-23 01:27:00,12.401,12.45,12.357,12.439,400000.0
2006-05-23 01:28:00,12.492,12.492,12.411,12.449,550000.0
2006-05-23 01:30:00,12.487,12.5,12.327,12.421,350000.0
2006-05-23 01:31:00,12.413,12.466,12.413,12.466,100000.0
2006-05-23 01:32:00,12.448,12.448,12.331,12.331,100000.0
2006-05-23 01:33:00,12.364,12.411,12.343,12.369,350000.0
2006-05-23 01:34:00,12.33,12.475,12.299,12.433,450000.0
2006-05-23 01:37:00,12.437,12.438,12.323,12.438,400000.0
2006-05-23 01:40:00,12.478,12.478,12.348,12.42,250000.0
2006-05-23 01:42:00,12.328,12.463,12.328,12.372,400000.0
2006-05-23 01:44:00,12.445,12.445,12.34,12.376,200000.0
2006-05-23 01:49:00,12.429,12.458,12.32,12.371,500000.0
2006-05-23 01:50:00,12.462,12.462,12.408,12.421,150000.0
2006-05-23 01:53:00,12.466,12.496,12.402,12.444,400000.0
2006-05-23 01:59:00,12.404,12.47,12.389,12.419,350000.0
2006-05-23 02:00:00,12.468,12.486,12.378,12.469,450000.0
2006-05-23 02:01:00,12.497,12.515,12.419,12.509,250000.0
2006-05-23 02:02:00,12.44,12.478,12.394,12.462,700000.0
2006-05-23 02:03:00,12.38,12.499,12.38,12.471,350000.0
2006-05-23 02:04:00,12.405,12.476,12.405,12.467,250000.0
2006-05-23 02:05:00,12.443,12.487,12.37,12.487,400000.0
2006-05-23 02:06:00,12.525,12.525,12.472,12.507,300000.0
2006-05-23 02:07:00,12.452,12.561,12.449,12.483,750000.0
2006-05-23 02:08:00,12.459,12.54,12.355,12.44,700000.0
2006-05-23 02:09:00,12.451,12.571,12.443,12.548,300000.0
2006-05-23 02:10:00,12.483,12.572,12.397,12.572,450000.0
2006-05-23 02:11:00,12.533,12.601,12.44,12.601,500000.0
2006-05-23 02:12:00,12.582,12.612,12.465,12.529,400000.0
2006-05-23 02:13:00,12.486,12.585,12.435,12.506,500000.0
2006-05-23 02:14:00,12.499,12.517,12.37,12.461,650000.0
2006-05-23 02:15:00,12.436,12.546,12.396,12.535,950000.0
2006-05-23 02:16:00,12.541,12.541,12.418,12.441,650000.0
2006-05-23 02:17:00,12.493,12.543,12.414,12.476,550000.0
2006-05-23 02:18:00,12.437,12.546,12.437,12.492,550000.0
2006-05-23 02:19:00,12.562,12.562,12.412,12.422,500000.0
2006-05-23 02:20:00,12.52,12.527,12.445,12.518,350000.0
2006-05-23 02:21:00,12.418,12.535,12.418,12.516,350000.0
2006-05-23 02:22:00,12.509,12.509,12.391,12.391,200000.0
2006-05-23 02:23:00,12.451,12.5,12.38,12.464,800000.0
2006-05-23 02:24:00,12.425,12.507,12.391,12.391,450000.0
2006-05-23 02:25:00,12.419,12.516,12.414,12.516,400000.0
2006-05-23 02:26:00,12.41,12.59,12.41,12.497,700000.0
2006-05-23 02:27:00,12.443,12.522,12.404,12.422,550000.0
2006-05-23 02:28:00,12.393,12.52,12.378,12.478,850000.0
2006-05-23 02:29:00,12.384,12.451,12.38,12.38,300000.0
2006-05-23 02:30:00,12.335,12.457,12.322,12.457,400000.0
2006-05-23 02:31:00,12.38,12.433,12.35,12.433,450000.0
2006-05-23 02:32:00,12.421,12.463,12.355,12.463,400000.0
2006-05-23 02:33:00,12.302,12.418,12.302,12.404,450000.0
2006-05-23 02:34:00,12.337,12.426,12.337,12.391,550000.0
2006-05-23 02:35:00,12.444,12.444,12.289,12.309,500000.0
2006-05-23 02:36:00,12.415,12.431,12.294,12.316,450000.0
2006-05-23 02:37:00,12.328,12.425,12.321,12.362,650000.0
2006-05-23 02:38:00,12.411,12.465,12.378,12.378,450000.0
2006-05-23 02:39:00,12.413,12.459,12.329,12.349,400000.0
2006-05-23 02:40:00,12.495,12.525,12.394,12.446,450000.0
2006-05-23 02:41:00,12.445,12.479,12.445,12.479,250000.0
2006-05-23 02:42:00,12.459,12.509,12.36,12.391,450000.0
2006-05-23 02:43:00,12.449,12.5,12.373,12.5,650000.0
2006-05-23 02:44:00,12.5,12.5,12.355,12.472,550000.0
2006-05-23 02:45:00,12.501,12.501,12.387,12.433,550000.0
2006-05-23 02:46:00,12.48,12.533,12.399,12.472,550000.0
2006-05-23 02:47:00,12.473,12.51,12.409,12.51,250000.0
2006-05-23 02:48:00,12.51,12.51,12.391,12.478,300000.0
2006-05-23 02:49:00,12.585,12.585,12.455,12.455,400000.0
2006-05-23 02:50:00,12.468,12.558,12.437,12.452,400000.0
2006-05-23 02:51:00,12.482,12.535,12.379,12.403,800000.0
2006-05-23 02:52:00,12.45,12.545,12.391,12.441,350000.0
2006-05-23 02:53:00,12.418,12.515,12.383,12.383,350000.0
2006-05-23 02:54:00,12.438,12.525,12.375,12.411,400000.0
2006-05-23 02:55:00,12.4,12.497,12.4,12.476,500000.0
2006-05-23 02:57:00,12.408,12.48,12.38,12.464,500000.0
2006-05-23 02:58:00,12.48,12.533,12.422,12.533,250000.0
2006-05-23 02:59:00,12.505,12.541,12.424,12.5,550000.0
2006-05-23 03:00:00,12.485,12.553,12.398,12.504,450000.0
2006-05-23 03:01:00,12.486,12.545,12.427,12.427,300000.0
2006-05-23 03:02:00,12.478,12.478,12.377,12.392,300000.0
2006-05-23 03:03:00,12.473,12.512,12.404,12.512,400000.0
2006-05-23 03:04:00,12.442,12.495,12.414,12.465,400000.0
2006-05-23 03:05:00,12.512,12.512,12.404,12.5,500000.0
2006-05-23 03:06:00,12.51,12.51,12.396,12.42,500000.0
2006-05-23 03:07:00,12.43,12.547,12.43,12.491,300000.0
2006-05-23 03:09:00,12.412,12.539,12.412,12.435,500000.0
2006-05-23 03:10:00,12.472,12.51,12.415,12.473,250000.0
2006-05-23 03:11:00,12.489,12.538,12.448,12.491,600000.0
2006-05-23 03:12:00,12.394,12.499,12.394,12.499,300000.0
2006-05-23 03:14:00,12.462,12.492,12.401,12.461,600000.0
2006-05-23 03:15:00,12.477,12.503,12.398,12.503,650000.0
2006-05-23 03:16:00,12.509,12.526,12.402,12.526,750000.0
2006-05-23 03:17:00,12.517,12.566,12.419,12.539,500000.0
2006-05-23 03:18:00,12.458,12.527,12.391,12.468,350000.0
2006-05-23 03:19:00,12.485,12.534,12.403,12.403,750000.0
2006-05-23 03:20:00,12.478,12.514,12.377,12.377,950000.0
2006-05-23 03:21:00,12.413,12.515,12.388,12.468,250000.0
2006-05-23 03:22:00,12.385,12.524,12.345,12.433,600000.0
2006-05-23 03:23:00,12.478,12.479,12.384,12.468,550000.0
2006-05-23 03:24:00,12.472,12.512,12.38,12.512,400000.0
2006-05-23 03:25:00,12.434,12.477,12.434,12.475,250000.0
2006-05-23 03:26:00,12.417,12.51,12.379,12.499,400000.0
2006-05-23 03:27:00,12.557,12.598,12.448,12.539,650000.0
2006-05-23 03:28:00,12.494,12.517,12.433,12.492,300000.0
2006-05-23 03:29:00,12.547,12.559,12.424,12.511,600000.0
2006-05-23 03:30:00,12.554,12.554,12.46,12.532,350000.0
2006-05-23 03:31:00,12.443,12.599,12.443,12.518,500000.0
2006-05-23 03:32:00,12.507,12.556,12.405,12.501,450000.0
2006-05-23 03:33:00,12.489,12.514,12.364,12.451,600000.0
2006-05-23 03:35:00,12.551,12.551,12.409,12.53,1000000.0
2006-05-23 03:36:00,12.495,12.538,12.427,12.471,600000.0
2006-05-23 03:37:00,12.453,12.553,12.402,12.408,650000.0
2006-05-23 03:38:00,12.482,12.491,12.399,12.486,400000.0
2006-05-23 03:39:00,12.413,12.541,12.379,12.484,500000.0
2006-05-23 03:40:00,12.468,12.505,12.389,12.415,800000.0
2006-05-23 03:41:00,12.505,12.576,12.401,12.51,400000.0
2006-05-23 03:42:00,12.407,12.512,12.372,12.484,900000.0
2006-05-23 03:43:00,12.443,12.549,12.397,12.494,750000.0
2006-05-23 03:44:00,12.473,12.529,12.393,12.473,500000.0
2006-05-23 03:45:00,12.444,12.518,12.404,12.448,450000.0
2006-05-23 03:46:00,12.483,12.498,12.374,12.47,650000.0
2006-05-23 03:47:00,12.37,12.495,12.37,12.446,400000.0
2006-05-23 03:48:00,12.416,12.495,12.347,12.474,600000.0
2006-05-23 03:49:00,12.468,12.543,12.42,12.487,850000.0
2006-05-23 03:50:00,12.459,12.539,12.402,12.515,600000.0
2006-05-23 03:51:00,12.478,12.52,12.388,12.513,650000.0
2006-05-23 03:52:00,12.491,12.502,12.386,12.502,600000.0
2006-05-23 03:53:00,12.419,12.57,12.384,12.398,750000.0
2006-05-23 03:54:00,12.459,12.499,12.353,12.499,400000.0
2006-05-23 03:55:00,12.399,12.502,12.387,12.502,500000.0
2006-05-23 03:56:00,12.411,12.497,12.366,12.408,400000.0
2006-05-23 03:57:00,12.372,12.507,12.363,12.363,550000.0
2006-05-23 03:58:00,12.419,12.508,12.337,12.503,1000000.0
2006-05-23 03:59:00,12.476,12.497,12.381,12.386,300000.0
2006-05-23 04:00:00,12.408,12.496,12.388,12.496,350000.0
2006-05-23 04:01:00,12.499,12.525,12.403,12.41,400000.0
2006-05-23 04:02:00,12.481,12.535,12.4,12.487,350000.0
2006-05-23 04:03:00,12.398,12.474,12.378,12.378,250000.0
2006-05-23 04:04:00,12.433,12.495,12.384,12.43,450000.0
2006-05-23 04:05:00,12.423,12.55,12.397,12.481,500000.0
2006-05-23 04:06:00,12.51,12.51,12.367,12.476,450000.0
2006-05-23 04:08:00,12.477,12.496,12.383,12.419,300000.0
2006-05-23 04:09:00,12.471,12.491,12.39,12.403,400000.0
2006-05-23 04:10:00,12.41,12.532,12.405,12.445,500000.0
2006-05-23 04:11:00,12.35,12.474,12.35,12.379,300000.0
2006-05-23 04:12:00,12.436,12.471,12.33,12.436,550000.0
2006-05-23 04:14:00,12.377,12.505,12.359,12.456,500000.0
2006-05-23 04:15:00,12.435,12.484,12.386,12.484,300000.0
2006-05-23 04:16:00,12.469,12.469,12.388,12.388,150000.0
2006-05-23 04:17:00,12.452,12.452,12.366,12.366,200000.0
2006-05-23 04:19:00,12.424,12.452,12.303,12.452,300000.0
2006-05-23 04:20:00,12.372,12.44,12.314,12.44,550000.0
2006-05-23 04:21:00,12.379,12.459,12.363,12.409,350000.0
2006-05-23 04:22:00,12.484,12.484,12.374,12.374,550000.0
2006-05-23 04:24:00,12.356,12.426,12.339,12.401,400000.0
2006-05-23 04:25:00,12.454,12.462,12.398,12.44,250000.0
2006-05-23 04:26:00,12.439,12.483,12.335,12.44,550000.0
2006-05-23 04:27:00,12.431,12.479,12.354,12.479,400000.0
2006-05-23 04:28:00,12.456,12.466,12.358,12.455,500000.0
2006-05-23 04:29:00,12.453,12.494,12.342,12.39,900000.0
2006-05-23 04:30:00,12.467,12.474,12.326,12.444,450000.0
2006-05-23 04:31:00,12.399,12.479,12.358,12.451,500000.0
2006-05-23 04:32:00,12.39,12.456,12.386,12.401,500000.0
2006-05-23 04:33:00,12.443,12.485,12.348,12.434,350000.0
2006-05-23 04:34:00,12.412,12.525,12.38,12.394,450000.0
2006-05-23 04:37:00,12.483,12.493,12.382,12.382,500000.0
2006-05-23 04:38:00,12.472,12.472,12.388,12.41,350000.0
2006-05-23 04:39:00,12.384,12.488,12.384,12.46,500000.0
2006-05-23 04:40:00,12.415,12.471,12.395,12.471,300000.0
2006-05-23 04:41:00,12.471,12.471,12.382,12.42,350000.0
2006-05-23 04:42:00,12.402,12.461,12.402,12.41,150000.0
2006-05-23 04:45:00,12.493,12.493,12.454,12.476,250000.0
2006-05-23 04:48:00,12.472,12.472,12.376,12.376,100000.0
2006-05-23 04:49:00,12.415,12.473,12.374,12.438,400000.0
2006-05-23 04:50:00,12.435,12.48,12.435,12.48,200000.0
2006-05-23 04:51:00,12.478,12.51,12.354,12.401,350000.0
2006-05-23 04:53:00,12.48,12.485,12.395,12.431,250000.0
2006-05-23 04:55:00,12.453,12.515,12.39,12.434,450000.0
2006-05-23 04:56:00,12.403,12.5,12.382,12.437,500000.0
2006-05-23 05:00:00,12.439,12.487,12.404,12.487,250000.0
2006-05-23 05:01:00,12.484,12.496,12.404,12.404,200000.0
2006-05-23 05:02:00,12.486,12.486,12.398,12.398,450000.0
2006-05-23 05:03:00,12.403,12.502,12.403,12.483,250000.0
2006-05-23 05:04:00,12.411,12.506,12.387,12.506,400000.0
2006-05-23 05:05:00,12.46,12.569,12.412,12.412,200000.0
2006-05-23 05:06:00,12.437,12.552,12.437,12.495,350000.0
2006-05-23 05:07:00,12.471,12.516,12.471,12.516,100000.0
2006-05-23 05:08:00,12.519,12.525,12.387,12.414,450000.0
2006-05-23 05:09:00,12.521,12.526,12.402,12.481,400000.0
2006-05-23 05:10:00,12.467,12.467,12.412,12.467,150000.0
2006-05-23 05:11:00,12.412,12.525,12.404,12.518,550000.0
2006-05-23 05:12:00,12.384,12.545,12.384,12.425,550000.0
2006-05-23 05:13:00,12.484,12.518,12.42,12.518,200000.0
2006-05-23 05:15:00,12.463,12.463,12.363,12.403,200000.0
2006-05-23 05:16:00,12.369,12.457,12.369,12.416,150000.0
2006-05-23 05:17:00,12.385,12.478,12.373,12.469,300000.0
2006-05-23 05:18:00,12.403,12.526,12.403,12.526,100000.0
2006-05-23 05:19:00,12.485,12.485,12.402,12.402,150000.0
2006-05-23 05:20:00,12.488,12.488,12.488,12.488,50000.0
2006-05-23 05:22:00,12.438,12.506,12.38,12.46,550000.0
2006-05-23 05:26:00,12.483,12.485,12.385,12.485,550000.0
2006-05-23 05:28:00,12.46,12.465,12.37,12.399,350000.0
2006-05-23 05:29:00,12.514,12.514,12.359,12.412,550000.0
2006-05-23 05:31:00,12.489,12.535,12.405,12.419,750000.0
2006-05-23 05:32:00,12.408,12.513,12.39,12.438,400000.0
2006-05-23 05:35:00,12.472,12.547,12.392,12.392,400000.0
2006-05-23 05:37:00,12.382,12.491,12.382,12.426,500000.0
2006-05-23 05:41:00,12.481,12.516,12.428,12.516,150000.0
2006-05-23 05:43:00,12.477,12.48,12.366,12.366,600000.0
2006-05-23 05:44:00,12.477,12.521,12.413,12.521,500000.0
2006-05-23 05:45:00,12.414,12.471,12.409,12.409,500000.0
2006-05-23 05:46:00,12.483,12.521,12.43,12.43,500000.0
2006-05-23 05:47:00,12.483,12.519,12.422,12.473,350000.0
2006-05-23 05:48:00,12.519,12.519,12.425,12.44,400000.0
2006-05-23 05:49:00,12.422,12.472,12.381,12.42,500000.0
2006-05-23 05:50:00,12.408,12.528,12.397,12.528,500000.0
2006-05-23 05:51:00,12.474,12.506,12.418,12.488,600000.0
2006-05-23 05:52:00,12.499,12.509,12.379,12.49,750000.0
2006-05-23 05:53:00,12.4,12.509,12.391,12.391,400000.0
2006-05-23 05:54:00,12.419,12.46,12.417,12.46,300000.0
2006-05-23 05:55:00,12.512,12.54,12.422,12.528,650000.0
2006-05-23 05:56:00,12.459,12.537,12.418,12.477,600000.0
2006-05-23 05:57:00,12.468,12.562,12.435,12.503,500000.0
2006-05-23 05:58:00,12.477,12.49,12.384,12.489,350000.0
2006-05-23 05:59:00,12.413,12.494,12.387,12.406,350000.0
2006-05-23 06:00:00,12.428,12.46,12.337,12.38,500000.0
2006-05-23 06:01:00,12.48,12.48,12.376,12.376,250000.0
2006-05-23 06:02:00,12.401,12.463,12.343,12.367,350000.0
2006-05-23 06:03:00,12.421,12.43,12.315,12.357,500000.0
2006-05-23 06:04:00,12.393,12.449,12.291,12.349,650000.0
2006-05-23 06:05:00,12.408,12.461,12.315,12.34,350000.0
2006-05-23 06:06:00,12.337,12.431,12.33,12.341,550000.0
2006-05-23 06:07:00,12.299,12.426,12.295,12.376,550000.0
2006-05-23 06:08:00,12.405,12.405,12.295,12.316,650000.0
2006-05-23 06:09:00,12.371,12.416,12.292,12.416,600000.0
2006-05-23 06:10:00,12.388,12.39,12.277,12.381,550000.0
2006-05-23 06:11:00,12.34,12.413,12.283,12.283,350000.0
2006-05-23 06:12:00,12.326,12.42,12.292,12.311,350000.0
2006-05-23 06:13:00,12.33,12.383,12.296,12.325,600000.0
2006-05-23 06:14:00,12.399,12.399,12.343,12.385,200000.0
2006-05-23 06:15:00,12.339,12.431,12.321,12.431,500000.0
2006-05-23 06:16:00,12.423,12.508,12.354,12.444,750000.0
2006-05-23 06:17:00,12.408,12.408,12.236,12.276,400000.0
2006-05-23 06:18:00,12.4,12.4,12.364,12.364,100000.0
2006-05-23 06:19:00,12.293,12.419,12.293,12.419,250000.0
2006-05-23 06:20:00,12.399,12.427,12.332,12.389,350000.0
2006-05-23 06:21:00,12.365,12.437,12.295,12.35,550000.0
2006-05-23 06:22:00,12.452,12.452,12.311,12.311,200000.0
2006-05-23 06:24:00,12.415,12.415,12.349,12.356,300000.0
2006-05-23 06:25:00,12.291,12.385,12.289,12.336,400000.0
2006-05-23 06:26:00,12.416,12.466,12.342,12.342,450000.0
2006-05-23 06:28:00,12.386,12.386,12.296,12.296,250000.0
2006-05-23 06:29:00,12.384,12.418,12.28,12.375,400000.0
2006-05-23 06:30:00,12.303,12.411,12.288,12.326,500000.0
2006-05-23 06:31:00,12.374,12.432,12.305,12.324,800000.0
2006-05-23 06:32:00,12.333,12.35,12.241,12.343,400000.0
2006-05-23 06:33:00,12.254,12.378,12.254,12.353,550000.0
2006-05-23 06:34:00,12.275,12.369,12.256,12.329,450000.0
2006-05-23 06:35:00,12.344,12.398,12.264,12.286,350000.0
2006-05-23 06:36:00,12.338,12.34,12.263,12.334,350000.0
2006-05-23 06:39:00,12.269,12.358,12.258,12.258,400000.0
2006-05-23 06:40:00,12.292,12.341,12.277,12.284,700000.0
2006-05-23 06:41:00,12.385,12.385,12.299,12.327,350000.0
2006-05-23 06:42:00,12.287,12.338,12.252,12.276,500000.0
2006-05-23 06:43:00,12.357,12.357,12.269,12.269,150000.0
2006-05-23 06:44:00,12.307,12.328,12.247,12.293,350000.0
2006-05-23 06:45:00,12.313,12.332,12.199,12.261,450000.0
2006-05-23 06:46:00,12.323,12.339,12.188,12.195,550000.0
2006-05-23 06:47:00,12.312,12.312,12.174,12.282,1000000.0
2006-05-23 06:48:00,12.256,12.28,12.184,12.203,400000.0
2006-05-23 06:49:00,12.283,12.283,12.142,12.207,500000.0
2006-05-23 06:50:00,12.171,12.223,12.155,12.193,400000.0
2006-05-23 06:51:00,12.206,12.246,12.114,12.165,500000.0
2006-05-23 06:52:00,12.068,12.222,12.068,12.156,500000.0
2006-05-23 06:53:00,12.192,12.209,12.136,12.15,650000.0
2006-05-23 06:54:00,12.222,12.224,12.088,12.168,500000.0
2006-05-23 06:55:00,12.169,12.221,12.113,12.182,350000.0
2006-05-23 06:56:00,12.183,12.197,12.126,12.179,350000.0
2006-05-23 06:57:00,12.173,12.194,12.084,12.154,500000.0
2006-05-23 06:58:00,12.136,12.2,12.081,12.183,400000.0
2006-05-23 06:59:00,12.198,12.263,12.198,12.261,250000.0
2006-05-23 07:00:00,12.134,12.253,12.134,12.189,550000.0
2006-05-23 07:01:00,12.224,12.322,12.168,12.168,350000.0
2006-05-23 07:02:00,12.274,12.274,12.139,12.139,250000.0
2006-05-23 07:03:00,12.25,12.329,12.225,12.225,500000.0
2006-05-23 07:04:00,12.252,12.305,12.223,12.305,400000.0
2006-05-23 07:05:00,12.276,12.295,12.164,12.172,400000.0
2006-05-23 07:06:00,12.18,12.25,12.122,12.145,550000.0
2006-05-23 07:07:00,12.268,12.312,12.206,12.209,850000.0
2006-05-23 07:08:00,12.253,12.294,12.156,12.235,750000.0
2006-05-23 07:09:00,12.2,12.283,12.151,12.283,700000.0
2006-05-23 07:10:00,12.243,12.271,12.118,12.177,600000.0
2006-05-23 07:11:00,12.203,12.278,12.178,12.278,300000.0
2006-05-23 07:12:00,12.259,12.302,12.163,12.284,550000.0
2006-05-23 07:13:00,12.228,12.295,12.175,12.175,250000.0
2006-05-23 07:14:00,12.213,12.301,12.213,12.238,550000.0
2006-05-23 07:16:00,12.281,12.315,12.188,12.31,550000.0
2006-05-23 07:18:00,12.261,12.268,12.204,12.262,400000.0
2006-05-23 07:20:00,12.275,12.275,12.191,12.271,400000.0
2006-05-23 07:21:00,12.269,12.271,12.193,12.248,500000.0
2006-05-23 07:22:00,12.253,12.253,12.102,12.114,400000.0
2006-05-23 07:23:00,12.143,12.265,12.143,12.218,450000.0
2006-05-23 07:24:00,12.187,12.245,12.154,12.154,400000.0
2006-05-23 07:25:00,12.232,12.26,12.138,12.192,700000.0
2006-05-23 07:26:00,12.144,12.261,12.092,12.183,350000.0
2006-05-23 07:27:00,12.179,12.224,12.124,12.224,450000.0
2006-05-23 07:28:00,12.204,12.219,12.141,12.159,350000.0
2006-05-23 07:29:00,12.139,12.276,12.128,12.159,500000.0
2006-05-23 07:30:00,12.168,12.259,12.168,12.184,350000.0
2006-05-23 07:32:00,12.191,12.251,12.171,12.205,250000.0
2006-05-23 07:33:00,12.226,12.226,12.125,12.125,350000.0
2006-05-23 07:34:00,12.264,12.264,12.166,12.232,350000.0
2006-05-23 07:35:00,12.222,12.246,12.138,12.242,350000.0
2006-05-23 07:36:00,12.192,12.281,12.192,12.208,500000.0
2006-05-23 07:37:00,12.106,12.251,12.106,12.195,450000.0
2006-05-23 07:38:00,12.184,12.184,12.065,12.146,400000.0
2006-05-23 07:40:00,12.16,12.197,12.087,12.178,450000.0
2006-05-23 07:41:00,12.2,12.216,12.097,12.097,250000.0
2006-05-23 07:43:00,12.1,12.198,12.058,12.177,450000.0
2006-05-23 07:44:00,12.214,12.263,12.139,12.16,300000.0
2006-05-23 07:45:00,12.111,12.19,12.065,12.19,400000.0
2006-05-23 07:46:00,12.196,12.196,12.191,12.191,100000.0
2006-05-23 07:47:00,12.212,12.252,12.152,12.206,400000.0
2006-05-23 07:49:00,12.131,12.232,12.112,12.232,450000.0
2006-05-23 07:50:00,12.215,12.274,12.196,12.274,300000.0
2006-05-23 07:51:00,12.19,12.309,12.183,12.231,750000.0
2006-05-23 07:52:00,12.212,12.212,12.093,12.183,350000.0
2006-05-23 07:53:00,12.105,12.217,12.105,12.217,350000.0
2006-05-23 07:54:00,12.135,12.239,12.109,12.215,550000.0
2006-05-23 07:55:00,12.258,12.258,12.137,12.208,350000.0
2006-05-23 07:56:00,12.173,12.272,12.129,12.246,600000.0
2006-05-23 07:58:00,12.254,12.254,12.138,12.153,350000.0
2006-05-23 07:59:00,12.195,12.274,12.149,12.274,350000.0
2006-05-23 08:04:00,12.167,12.274,12.142,12.237,500000.0
2006-05-23 08:05:00,12.191,12.287,12.176,12.216,550000.0
2006-05-23 08:06:00,12.166,12.224,12.114,12.155,400000.0
2006-05-23 08:07:00,12.224,12.224,12.101,12.218,500000.0
2006-05-23 08:08:00,12.185,12.285,12.138,12.138,650000.0
2006-05-23 08:09:00,12.174,12.263,12.16,12.191,500000.0
2006-05-23 08:10:00,12.293,12.304,12.214,12.214,250000.0
2006-05-23 08:11:00,12.276,12.276,12.144,12.232,300000.0
2006-05-23 08:12:00,12.168,12.286,12.168,12.178,500000.0
2006-05-23 08:13:00,12.266,12.28,12.18,12.183,400000.0
2006-05-23 08:14:00,12.152,12.278,12.15,12.178,400000.0
2006-05-23 08:16:00,12.207,12.279,12.203,12.248,250000.0
2006-05-23 08:17:00,12.195,12.289,12.185,12.279,650000.0
2006-05-23 08:18:00,12.276,12.316,12.187,12.252,550000.0
2006-05-23 08:19:00,12.185,12.254,12.185,12.205,250000.0
2006-05-23 08:20:00,12.263,12.263,12.092,12.207,550000.0
2006-05-23 08:21:00,12.166,12.29,12.143,12.199,550000.0
2006-05-23 08:22:00,12.141,12.242,12.134,12.152,350000.0
2006-05-23 08:23:00,12.151,12.265,12.151,12.265,300000.0
2006-05-23 08:24:00,12.296,12.301,12.212,12.212,250000.0
2006-05-23 08:25:00,12.201,12.36,12.201,12.289,350000.0
2006-05-23 08:26:00,12.277,12.281,12.179,12.281,500000.0
2006-05-23 08:27:00,12.208,12.281,12.208,12.281,250000.0
2006-05-23 08:28:00,12.298,12.315,12.208,12.27,450000.0
2006-05-23 08:29:00,12.174,12.276,12.138,12.276,400000.0
2006-05-23 08:30:00,12.296,12.312,12.234,12.287,400000.0
2006-05-23 08:31:00,12.228,12.278,12.216,12.219,400000.0
2006-05-23 08:32:00,12.168,12.278,12.138,12.239,450000.0
2006-05-23 08:34:00,12.234,12.304,12.212,12.23,300000.0
2006-05-23 08:38:00,12.286,12.316,12.183,12.211,650000.0
2006-05-23 08:39:00,12.23,12.261,12.157,12.157,250000.0
2006-05-23 08:40:00,12.244,12.294,12.224,12.279,250000.0
2006-05-23 08:41:00,12.283,12.301,12.237,12.237,350000.0
2006-05-23 08:42:00,12.317,12.317,12.199,12.274,450000.0
2006-05-23 08:44:00,12.249,12.303,12.245,12.286,350000.0
2006-05-23 08:45:00,12.297,12.363,12.263,12.263,350000.0
2006-05-23 08:46:00,12.347,12.366,12.239,12.33,500000.0
2006-05-23 08:47:00,12.337,12.337,12.206,12.268,550000.0
2006-05-23 08:48:00,12.214,12.265,12.214,12.265,450000.0
2006-05-23 08:49:00,12.363,12.363,12.254,12.31,400000.0
2006-05-23 08:50:00,12.248,12.381,12.221,12.357,400000.0
2006-05-23 08:51:00,12.352,12.396,12.259,12.314,350000.0
2006-05-23 08:53:00,12.362,12.38,12.3,12.368,400000.0
2006-05-23 08:54:00,12.413,12.414,12.323,12.323,350000.0
2006-05-23 08:55:00,12.405,12.405,12.248,12.375,250000.0
2006-05-23 08:56:00,12.284,12.362,12.25,12.321,550000.0
2006-05-23 08:58:00,12.36,12.402,12.251,12.384,500000.0
2006-05-23 08:59:00,12.37,12.372,12.216,12.327,500000.0
2006-05-23 09:00:00,12.308,12.364,12.204,12.228,550000.0
2006-05-23 09:01:00,12.307,12.36,12.307,12.36,150000.0
2006-05-23 09:02:00,12.38,12.486,12.38,12.427,550000.0
2006-05-23 09:03:00,12.446,12.525,12.4,12.4,300000.0
2006-05-23 09:04:00,12.497,12.536,12.402,12.531,400000.0
2006-05-23 09:05:00,12.47,12.517,12.412,12.511,400000.0
2006-05-23 09:06:00,12.475,12.525,12.413,12.458,350000.0
2006-05-23 09:07:00,12.375,12.512,12.369,12.512,400000.0
2006-05-23 09:09:00,12.432,12.559,12.425,12.441,450000.0
2006-05-23 09:10:00,12.528,12.537,12.415,12.537,350000.0
2006-05-23 09:12:00,12.542,12.579,12.446,12.458,550000.0
2006-05-23 09:14:00,12.512,12.53,12.415,12.426,500000.0
2006-05-23 09:15:00,12.441,12.526,12.42,12.483,350000.0
2006-05-23 09:16:00,12.428,12.511,12.375,12.397,350000.0
2006-05-23 09:17:00,12.494,12.499,12.385,12.482,550000.0
2006-05-23 09:18:00,12.458,12.462,12.368,12.412,400000.0
2006-05-23 09:19:00,12.475,12.498,12.369,12.491,450000.0
2006-05-23 09:20:00,12.432,12.507,12.374,12.374,450000.0
2006-05-23 09:21:00,12.426,12.525,12.426,12.525,550000.0
2006-05-23 09:22:00,12.477,12.499,12.423,12.499,250000.0
2006-05-23 09:23:00,12.41,12.506,12.374,12.457,450000.0
2006-05-23 09:25:00,12.505,12.505,12.403,12.419,350000.0
2006-05-23 09:27:00,12.394,12.456,12.315,12.315,250000.0
2006-05-23 09:28:00,12.339,12.396,12.308,12.392,350000.0
2006-05-23 09:29:00,12.419,12.44,12.294,12.388,550000.0
2006-05-23 09:30:00,12.325,12.422,12.254,12.422,400000.0
2006-05-23 09:31:00,12.402,12.402,12.299,12.382,400000.0
2006-05-23 09:32:00,12.386,12.446,12.333,12.446,250000.0
2006-05-23 09:33:00,12.431,12.471,12.336,12.462,450000.0
2006-05-23 09:34:00,12.409,12.439,12.316,12.427,300000.0
2006-05-23 09:35:00,12.338,12.451,12.338,12.451,350000.0
2006-05-23 09:36:00,12.404,12.5,12.36,12.36,500000.0
2006-05-23 09:37:00,12.44,12.466,12.341,12.429,400000.0
2006-05-23 09:38:00,12.37,12.438,12.315,12.438,450000.0
2006-05-23 09:39:00,12.492,12.541,12.374,12.483,500000.0
2006-05-23 09:40:00,12.35,12.447,12.283,12.311,550000.0
2006-05-23 09:41:00,12.428,12.496,12.386,12.386,350000.0
2006-05-23 09:42:00,12.468,12.486,12.391,12.408,400000.0
2006-05-23 09:43:00,12.398,12.497,12.333,12.477,350000.0
2006-05-23 09:44:00,12.424,12.509,12.388,12.43,350000.0
2006-05-23 09:45:00,12.43,12.529,12.383,12.499,550000.0
2006-05-23 09:46:00,12.437,12.437,12.423,12.423,100000.0
2006-05-23 09:47:00,12.418,12.533,12.411,12.498,400000.0
2006-05-23 09:49:00,12.484,12.561,12.434,12.5,350000.0
2006-05-23 09:50:00,12.5,12.575,12.436,12.436,500000.0
2006-05-23 09:51:00,12.52,12.536,12.432,12.469,350000.0
2006-05-23 09:52:00,12.525,12.525,12.372,12.479,400000.0
2006-05-23 09:55:00,12.49,12.53,12.407,12.432,400000.0
2006-05-23 09:56:00,12.423,12.523,12.396,12.523,400000.0
2006-05-23 09:57:00,12.449,12.538,12.417,12.494,500000.0
2006-05-23 09:59:00,12.424,12.51,12.376,12.507,450000.0
2006-05-23 10:01:00,12.456,12.509,12.379,12.471,500000.0
2006-05-23 10:04:00,12.471,12.493,12.402,12.429,400000.0
2006-05-23 10:05:00,12.355,12.495,12.333,12.495,400000.0
2006-05-23 10:06:00,12.436,12.52,12.362,12.52,450000.0
2006-05-23 10:08:00,12.523,12.524,12.4,12.524,300000.0
2006-05-23 10:09:00,12.526,12.538,12.396,12.534,450000.0
2006-05-23 10:10:00,12.526,12.537,12.42,12.519,550000.0
2006-05-23 10:12:00,12.519,12.519,12.397,12.475,350000.0
2006-05-23 10:13:00,12.44,12.484,12.356,12.381,500000.0
2006-05-23 10:14:00,12.366,12.46,12.366,12.46,100000.0
2006-05-23 10:16:00,12.333,12.46,12.333,12.447,400000.0
2006-05-23 10:17:00,12.438,12.469,12.361,12.383,400000.0
2006-05-23 10:19:00,12.403,12.495,12.371,12.443,400000.0
2006-05-23 10:20:00,12.429,12.507,12.425,12.425,550000.0
2006-05-23 10:21:00,12.507,12.558,12.505,12.536,400000.0
2006-05-23 10:22:00,12.414,12.564,12.414,12.496,400000.0
2006-05-23 10:23:00,12.567,12.584,12.44,12.538,450000.0
2006-05-23 10:24:00,12.584,12.617,12.458,12.617,900000.0
2006-05-23 10:25:00,12.473,12.61,12.462,12.567,700000.0
2006-05-23 10:26:00,12.598,12.603,12.494,12.494,350000.0
2006-05-23 10:29:00,12.624,12.65,12.501,12.593,900000.0
2006-05-23 10:30:00,12.506,12.548,12.418,12.471,400000.0
2006-05-23 10:32:00,12.513,12.561,12.458,12.549,700000.0
2006-05-23 10:36:00,12.487,12.616,12.462,12.5,500000.0
2006-05-23 10:38:00,12.429,12.603,12.429,12.583,400000.0
2006-05-23 10:39:00,12.572,12.576,12.443,12.45,650000.0
2006-05-23 10:41:00,12.582,12.597,12.492,12.492,350000.0
2006-05-23 10:42:00,12.554,12.597,12.429,12.561,750000.0
2006-05-23 10:48:00,12.528,12.619,12.48,12.619,450000.0
2006-05-23 10:49:00,12.63,12.633,12.502,12.502,600000.0
2006-05-23 10:51:00,12.561,12.608,12.466,12.608,550000.0
2006-05-23 10:53:00,12.537,12.601,12.494,12.553,500000.0
2006-05-23 10:54:00,12.603,12.603,12.493,12.602,400000.0
2006-05-23 10:55:00,12.606,12.652,12.514,12.614,800000.0
2006-05-23 10:56:00,12.602,12.681,12.523,12.65,400000.0
2006-05-23 10:59:00,12.621,12.641,12.502,12.502,450000.0
2006-05-23 11:00:00,12.558,12.644,12.507,12.538,350000.0
2006-05-23 11:02:00,12.646,12.646,12.52,12.578,400000.0
2006-05-23 11:04:00,12.647,12.673,12.553,12.652,400000.0
2006-05-23 11:09:00,12.626,12.626,12.513,12.607,500000.0
2006-05-23 11:17:00,12.646,12.668,12.546,12.668,350000.0
2006-05-23 11:19:00,12.552,12.657,12.487,12.657,550000.0
2006-05-23 11:20:00,12.639,12.685,12.569,12.596,400000.0
2006-05-23 11:21:00,12.665,12.665,12.525,12.632,450000.0
2006-05-23 11:26:00,12.653,12.703,12.566,12.703,400000.0
2006-05-23 11:27:00,12.611,12.72,12.611,12.72,500000.0
2006-05-23 11:28:00,12.604,12.687,12.575,12.67,350000.0
2006-05-23 11:29:00,12.624,12.754,12.624,12.674,500000.0
2006-05-23 11:30:00,12.763,12.83,12.667,12.667,500000.0
2006-05-23 11:31:00,12.75,12.781,12.682,12.74,350000.0
2006-05-23 11:32:00,12.729,12.771,12.663,12.663,450000.0
2006-05-23 11:34:00,12.728,12.728,12.646,12.704,250000.0
2006-05-23 11:35:00,12.728,12.782,12.623,12.728,450000.0
2006-05-23 11:36:00,12.711,12.803,12.646,12.684,550000.0
2006-05-23 11:37:00,12.645,12.739,12.591,12.698,400000.0
2006-05-23 11:38:00,12.702,12.748,12.657,12.713,400000.0
2006-05-23 11:39:00,12.641,12.689,12.582,12.597,350000.0
2006-05-23 11:40:00,12.61,12.681,12.581,12.648,400000.0
2006-05-23 11:41:00,12.582,12.676,12.582,12.637,350000.0
2006-05-23 11:42:00,12.589,12.702,12.589,12.696,350000.0
2006-05-23 11:43:00,12.725,12.734,12.628,12.734,350000.0
2006-05-23 11:44:00,12.731,12.731,12.586,12.682,450000.0
2006-05-23 11:45:00,12.597,12.686,12.562,12.686,550000.0
2006-05-23 11:46:00,12.695,12.72,12.595,12.624,400000.0
2006-05-23 11:47:00,12.665,12.742,12.578,12.685,500000.0
2006-05-23 11:48:00,12.674,12.72,12.616,12.718,400000.0
2006-05-23 11:49:00,12.699,12.732,12.623,12.669,350000.0
2006-05-23 11:50:00,12.673,12.724,12.604,12.724,350000.0
2006-05-23 11:51:00,12.587,12.701,12.587,12.696,450000.0
2006-05-23 11:52:00,12.656,12.784,12.639,12.74,450000.0
2006-05-23 11:53:00,12.575,12.697,12.575,12.61,400000.0
2006-05-23 11:55:00,12.668,12.732,12.618,12.732,350000.0
2006-05-23 11:56:00,12.672,12.735,12.66,12.662,350000.0
2006-05-23 11:57:00,12.725,12.734,12.624,12.699,450000.0
2006-05-23 11:58:00,12.61,12.712,12.59,12.712,350000.0
2006-05-23 11:59:00,12.691,12.747,12.616,12.648,450000.0
2006-05-23 12:00:00,12.677,12.711,12.6,12.6,350000.0
2006-05-23 12:01:00,12.706,12.706,12.588,12.609,500000.0
2006-05-23 12:03:00,12.579,12.673,12.574,12.649,550000.0
2006-05-23 12:04:00,12.627,12.689,12.577,12.577,350000.0
2006-05-23 12:06:00,12.672,12.692,12.62,12.692,350000.0
2006-05-23 12:07:00,12.686,12.686,12.519,12.617,450000.0
2006-05-23 12:08:00,12.684,12.691,12.583,12.691,450000.0
2006-05-23 12:09:00,12.564,12.638,12.559,12.591,350000.0
2006-05-23 12:10:00,12.64,12.677,12.569,12.648,400000.0
2006-05-23 12:11:00,12.628,12.681,12.587,12.605,300000.0
2006-05-23 12:13:00,12.66,12.681,12.571,12.644,400000.0
2006-05-23 12:14:00,12.636,12.662,12.512,12.55,550000.0
2006-05-23 12:15:00,12.601,12.676,12.575,12.598,400000.0
2006-05-23 12:16:00,12.584,12.65,12.531,12.585,400000.0
2006-05-23 12:17:00,12.635,12.668,12.611,12.668,400000.0
2006-05-23 12:18:00,12.635,12.635,12.52,12.544,450000.0
2006-05-23 12:19:00,12.585,12.632,12.509,12.542,450000.0
2006-05-23 12:20:00,12.599,12.735,12.559,12.633,500000.0
2006-05-23 12:22:00,12.731,12.736,12.635,12.706,400000.0
2006-05-23 12:23:00,12.744,12.748,12.621,12.629,400000.0
2006-05-23 12:24:00,12.732,12.732,12.61,12.694,600000.0
2006-05-23 12:27:00,12.702,12.741,12.631,12.718,550000.0
2006-05-23 12:29:00,12.711,12.744,12.598,12.608,500000.0
2006-05-23 12:30:00,12.606,12.741,12.59,12.741,450000.0
2006-05-23 12:31:00,12.734,12.736,12.676,12.724,350000.0
2006-05-23 12:32:00,12.637,12.78,12.637,12.691,300000.0
2006-05-23 12:33:00,12.787,12.787,12.64,12.64,250000.0
2006-05-23 12:34:00,12.606,12.75,12.605,12.605,450000.0
2006-05-23 12:35:00,12.755,12.778,12.671,12.671,350000.0
2006-05-23 12:36:00,12.767,12.767,12.597,12.689,350000.0
2006-05-23 12:37:00,12.72,12.729,12.632,12.633,500000.0
2006-05-23 12:38:00,12.714,12.787,12.647,12.72,450000.0
2006-05-23 12:39:00,12.754,12.792,12.643,12.733,450000.0
2006-05-23 12:40:00,12.72,12.781,12.651,12.712,450000.0
2006-05-23 12:41:00,12.728,12.78,12.641,12.78,450000.0
2006-05-23 12:42:00,12.691,12.831,12.691,12.755,550000.0
2006-05-23 12:43:00,12.724,12.768,12.661,12.675,500000.0
2006-05-23 12:45:00,12.691,12.769,12.636,12.688,400000.0
2006-05-23 12:47:00,12.691,12.794,12.65,12.721,350000.0
2006-05-23 12:48:00,12.714,12.829,12.661,12.739,550000.0
2006-05-23 12:52:00,12.702,12.785,12.675,12.742,500000.0
2006-05-23 12:53:00,12.628,12.732,12.628,12.729,500000.0
2006-05-23 12:54:00,12.755,12.782,12.656,12.716,450000.0
2006-05-23 12:55:00,12.701,12.772,12.668,12.772,450000.0
2006-05-23 12:56:00,12.737,12.776,12.652,12.668,450000.0
2006-05-23 12:58:00,12.71,12.819,12.687,12.698,400000.0
2006-05-23 12:59:00,12.75,12.792,12.703,12.791,450000.0
2006-05-23 13:00:00,12.766,12.766,12.625,12.706,500000.0
2006-05-23 13:01:00,12.659,12.796,12.659,12.752,400000.0
2006-05-23 13:02:00,12.698,12.805,12.698,12.744,400000.0
2006-05-23 13:03:00,12.733,12.806,12.678,12.678,450000.0
2006-05-23 13:04:00,12.748,12.851,12.71,12.71,450000.0
2006-05-23 13:05:00,12.7,12.823,12.7,12.799,400000.0
2006-05-23 13:07:00,12.829,12.833,12.688,12.755,500000.0
2006-05-23 13:09:00,12.831,12.868,12.737,12.74,450000.0
2006-05-23 13:10:00,12.757,12.823,12.658,12.693,500000.0
2006-05-23 13:11:00,12.71,12.796,12.71,12.778,400000.0
2006-05-23 13:13:00,12.823,12.823,12.692,12.791,450000.0
2006-05-23 13:15:00,12.743,12.835,12.688,12.781,400000.0
2006-05-23 13:16:00,12.785,12.791,12.68,12.791,350000.0
2006-05-23 13:17:00,12.829,12.849,12.746,12.838,450000.0
2006-05-23 13:18:00,12.681,12.845,12.681,12.799,400000.0
2006-05-23 13:19:00,12.712,12.786,12.67,12.693,400000.0
2006-05-23 13:20:00,12.683,12.765,12.643,12.708,500000.0
2006-05-23 13:21:00,12.645,12.745,12.634,12.634,350000.0
2006-05-23 13:22:00,12.651,12.753,12.638,12.666,400000.0
2006-05-23 13:24:00,12.733,12.766,12.647,12.678,450000.0
2006-05-23 13:25:00,12.763,12.803,12.712,12.803,350000.0
2006-05-23 13:26:00,12.725,12.796,12.673,12.732,550000.0
2006-05-23 13:27:00,12.721,12.815,12.706,12.732,500000.0
2006-05-23 13:30:00,12.753,12.753,12.609,12.646,450000.0
2006-05-23 13:31:00,12.629,12.738,12.629,12.736,450000.0
2006-05-23 13:32:00,12.689,12.797,12.661,12.661,500000.0
2006-05-23 13:36:00,12.683,12.768,12.63,12.71,450000.0
2006-05-23 13:37:00,12.639,12.719,12.632,12.7,350000.0
2006-05-23 13:38:00,12.667,12.728,12.617,12.728,400000.0
2006-05-23 13:40:00,12.684,12.741,12.612,12.723,350000.0
2006-05-23 13:41:00,12.604,12.71,12.597,12.705,400000.0
2006-05-23 13:42:00,12.705,12.705,12.611,12.686,350000.0
2006-05-23 13:43:00,12.713,12.739,12.589,12.694,500000.0
2006-05-23 13:44:00,12.611,12.691,12.585,12.646,350000.0
2006-05-23 13:45:00,12.628,12.744,12.603,12.744,400000.0
2006-05-23 13:48:00,12.746,12.782,12.671,12.75,400000.0
2006-05-23 13:50:00,12.694,12.694,12.601,12.601,450000.0
2006-05-23 13:51:00,12.745,12.78,12.672,12.672,350000.0
2006-05-23 13:52:00,12.773,12.773,12.639,12.729,350000.0
2006-05-23 13:53:00,12.644,12.701,12.586,12.631,450000.0
2006-05-23 13:54:00,12.682,12.745,12.633,12.734,400000.0
2006-05-23 13:55:00,12.695,12.738,12.664,12.697,350000.0
2006-05-23 13:56:00,12.723,12.741,12.598,12.598,400000.0
2006-05-23 13:57:00,12.681,12.769,12.651,12.651,400000.0
2006-05-23 13:58:00,12.646,12.754,12.646,12.754,350000.0
2006-05-23 14:00:00,12.697,12.716,12.608,12.658,350000.0
2006-05-23 14:03:00,12.705,12.705,12.629,12.691,350000.0
2006-05-23 14:04:00,12.612,12.724,12.612,12.723,350000.0
2006-05-23 14:06:00,12.709,12.725,12.617,12.705,350000.0
2006-05-23 14:07:00,12.682,12.714,12.586,12.685,400000.0
2006-05-23 14:08:00,12.661,12.761,12.626,12.691,400000.0
2006-05-23 14:09:00,12.588,12.721,12.586,12.627,550000.0
2006-05-23 14:12:00,12.715,12.723,12.682,12.722,450000.0
2006-05-23 14:13:00,12.686,12.686,12.597,12.618,350000.0
2006-05-23 14:15:00,12.58,12.722,12.58,12.628,500000.0
2006-05-23 14:17:00,12.677,12.679,12.588,12.623,450000.0
2006-05-23 14:20:00,12.604,12.694,12.604,12.621,350000.0
2006-05-23 14:21:00,12.589,12.693,12.573,12.638,450000.0
2006-05-23 14:22:00,12.691,12.725,12.588,12.725,450000.0
2006-05-23 14:23:00,12.639,12.724,12.628,12.649,400000.0
2006-05-23 14:24:00,12.715,12.715,12.622,12.706,400000.0
2006-05-23 14:25:00,12.637,12.688,12.599,12.624,350000.0
2006-05-23 14:26:00,12.649,12.733,12.609,12.663,350000.0
2006-05-23 14:27:00,12.683,12.735,12.61,12.735,400000.0
2006-05-23 14:28:00,12.695,12.708,12.619,12.674,400000.0
2006-05-23 14:29:00,12.687,12.733,12.605,12.705,350000.0
2006-05-23 14:30:00,12.686,12.749,12.627,12.627,550000.0
2006-05-23 14:31:00,12.669,12.771,12.649,12.728,400000.0
2006-05-23 14:32:00,12.715,12.738,12.648,12.691,500000.0
2006-05-23 14:33:00,12.782,12.782,12.638,12.676,400000.0
2006-05-23 14:34:00,12.66,12.804,12.66,12.728,450000.0
2006-05-23 14:35:00,12.741,12.744,12.676,12.683,350000.0
2006-05-23 14:36:00,12.747,12.771,12.654,12.771,400000.0
2006-05-23 14:37:00,12.696,12.759,12.645,12.755,550000.0
2006-05-23 14:38:00,12.694,12.746,12.665,12.704,400000.0
2006-05-23 14:39:00,12.717,12.784,12.612,12.637,500000.0
2006-05-23 14:40:00,12.704,12.71,12.581,12.622,400000.0
2006-05-23 14:41:00,12.598,12.746,12.598,12.666,550000.0
2006-05-23 14:42:00,12.567,12.682,12.564,12.665,400000.0
2006-05-23 14:43:00,12.662,12.697,12.561,12.697,500000.0
2006-05-23 14:44:00,12.593,12.661,12.555,12.661,450000.0
2006-05-23 14:45:00,12.649,12.69,12.614,12.671,400000.0
2006-05-23 14:46:00,12.659,12.707,12.644,12.673,350000.0
2006-05-23 14:47:00,12.727,12.77,12.633,12.759,350000.0
2006-05-23 14:48:00,12.751,12.799,12.697,12.774,400000.0
2006-05-23 14:49:00,12.778,12.778,12.627,12.627,500000.0
2006-05-23 14:50:00,12.692,12.774,12.64,12.64,400000.0
2006-05-23 14:51:00,12.748,12.754,12.656,12.712,350000.0
2006-05-23 14:52:00,12.751,12.751,12.657,12.681,450000.0
2006-05-23 14:53:00,12.661,12.741,12.636,12.687,400000.0
2006-05-23 14:54:00,12.615,12.756,12.615,12.662,550000.0
2006-05-23 14:55:00,12.715,12.74,12.625,12.625,450000.0
2006-05-23 14:56:00,12.726,12.76,12.615,12.742,550000.0
2006-05-23 14:57:00,12.786,12.807,12.69,12.776,450000.0
2006-05-23 14:58:00,12.716,12.789,12.677,12.747,400000.0
2006-05-23 14:59:00,12.703,12.761,12.609,12.761,550000.0
2006-05-23 15:00:00,12.644,12.766,12.644,12.67,450000.0
2006-05-23 15:01:00,12.712,12.718,12.611,12.694,450000.0
2006-05-23 15:02:00,12.621,12.755,12.621,12.698,450000.0
2006-05-23 15:03:00,12.716,12.766,12.631,12.766,500000.0
2006-05-23 15:04:00,12.688,12.783,12.654,12.654,550000.0
2006-05-23 15:05:00,12.637,12.818,12.637,12.671,550000.0
2006-05-23 15:06:00,12.717,12.773,12.709,12.709,400000.0
2006-05-23 15:07:00,12.632,12.734,12.601,12.705,350000.0
2006-05-23 15:08:00,12.629,12.768,12.627,12.711,500000.0
2006-05-23 15:09:00,12.743,12.775,12.644,12.664,450000.0
2006-05-23 15:10:00,12.664,12.772,12.624,12.685,400000.0
2006-05-23 15:11:00,12.674,12.769,12.622,12.645,500000.0
2006-05-23 15:12:00,12.743,12.774,12.644,12.674,450000.0
2006-05-23 15:13:00,12.734,12.786,12.667,12.764,400000.0
2006-05-23 15:14:00,12.681,12.747,12.643,12.643,350000.0
2006-05-23 15:15:00,12.62,12.791,12.62,12.733,400000.0
2006-05-23 15:16:00,12.763,12.795,12.714,12.756,350000.0
2006-05-23 15:17:00,12.726,12.788,12.658,12.734,450000.0
2006-05-23 15:18:00,12.801,12.801,12.685,12.73,400000.0
2006-05-23 15:19:00,12.735,12.767,12.689,12.745,450000.0
2006-05-23 15:20:00,12.717,12.762,12.667,12.762,400000.0
2006-05-23 15:21:00,12.757,12.809,12.698,12.809,250000.0
2006-05-23 15:22:00,12.774,12.816,12.741,12.796,450000.0
2006-05-23 15:23:00,12.728,12.839,12.728,12.813,400000.0
2006-05-23 15:24:00,12.828,12.868,12.77,12.854,350000.0
2006-05-23 15:25:00,12.858,12.868,12.744,12.828,350000.0
2006-05-23 15:26:00,12.746,12.837,12.746,12.771,550000.0
2006-05-23 15:27:00,12.783,12.879,12.776,12.789,350000.0
2006-05-23 15:28:00,12.78,12.866,12.78,12.827,350000.0
2006-05-23 15:29:00,12.787,12.899,12.787,12.84,350000.0
2006-05-23 15:30:00,12.805,12.825,12.72,12.759,450000.0
2006-05-23 15:31:00,12.743,12.837,12.724,12.729,500000.0
2006-05-23 15:32:00,12.738,12.808,12.689,12.807,450000.0
2006-05-23 15:33:00,12.79,12.822,12.728,12.807,400000.0
2006-05-23 15:34:00,12.737,12.865,12.724,12.724,400000.0
2006-05-23 15:35:00,12.791,12.849,12.766,12.797,400000.0
2006-05-23 15:36:00,12.829,12.893,12.774,12.893,550000.0
2006-05-23 15:37:00,12.759,12.914,12.759,12.879,400000.0
2006-05-23 15:38:00,12.857,12.938,12.825,12.845,450000.0
2006-05-23 15:39:00,12.918,12.918,12.825,12.825,200000.0
2006-05-23 15:40:00,12.813,12.927,12.805,12.84,450000.0
2006-05-23 15:41:00,12.85,12.977,12.85,12.938,400000.0
2006-05-23 15:42:00,12.943,12.947,12.862,12.881,350000.0
2006-05-23 15:43:00,12.9,12.955,12.833,12.835,450000.0
2006-05-23 15:44:00,12.949,12.984,12.879,12.961,350000.0
2006-05-23 15:45:00,12.977,12.983,12.877,12.956,450000.0
2006-05-23 15:46:00,12.826,12.936,12.826,12.856,400000.0
2006-05-23 15:47:00,12.956,13.011,12.871,12.884,550000.0
2006-05-23 15:48:00,12.919,12.994,12.881,12.889,350000.0
2006-05-23 15:49:00,12.965,13.028,12.961,13.028,350000.0
2006-05-23 15:50:00,12.93,13.013,12.884,13.002,550000.0
2006-05-23 15:51:00,12.971,13.019,12.882,12.893,350000.0
2006-05-23 15:52:00,12.893,13.029,12.893,12.912,350000.0
2006-05-23 15:53:00,13.033,13.067,12.913,13.02,500000.0
2006-05-23 15:54:00,13.058,13.066,12.998,13.066,450000.0
2006-05-23 15:55:00,12.96,13.106,12.96,13.045,500000.0
2006-05-23 15:56:00,12.929,13.079,12.929,13.009,450000.0
2006-05-23 15:57:00,12.985,13.024,12.934,12.989,450000.0
2006-05-23 15:58:00,12.947,13.026,12.889,13.01,500000.0
2006-05-23 15:59:00,13.003,13.023,12.911,12.942,450000.0
2006-05-23 16:00:00,12.994,13.031,12.887,12.983,500000.0
2006-05-23 16:01:00,13.025,13.025,12.898,12.898,400000.0
2006-05-23 16:02:00,12.907,13.043,12.902,12.963,550000.0
2006-05-23 16:03:00,13.005,13.005,12.892,12.952,450000.0
2006-05-23 16:04:00,12.866,13.004,12.866,12.961,550000.0
2006-05-23 16:05:00,12.893,12.999,12.893,12.955,350000.0
2006-05-23 16:06:00,12.892,12.991,12.849,12.955,350000.0
2006-05-23 16:07:00,12.884,12.982,12.863,12.863,500000.0
2006-05-23 16:08:00,12.836,12.929,12.834,12.871,550000.0
2006-05-23 16:09:00,12.839,12.967,12.819,12.967,350000.0
2006-05-23 16:10:00,12.974,13.011,12.907,12.991,500000.0
2006-05-23 16:11:00,12.881,13.033,12.873,12.873,500000.0
2006-05-23 16:12:00,12.936,12.971,12.914,12.925,350000.0
2006-05-23 16:13:00,12.914,13.002,12.893,13.002,450000.0
2006-05-23 16:14:00,13.0,13.0,12.86,12.925,500000.0
2006-05-23 16:15:00,12.986,12.986,12.844,12.848,350000.0
2006-05-23 16:16:00,12.949,13.022,12.893,12.96,550000.0
2006-05-23 16:17:00,12.959,13.024,12.899,12.899,350000.0
2006-05-23 16:18:00,12.997,13.038,12.891,13.009,400000.0
2006-05-23 16:19:00,13.003,13.022,12.934,13.001,500000.0
2006-05-23 16:20:00,13.053,13.083,12.962,12.962,550000.0
2006-05-23 16:21:00,12.968,13.049,12.912,13.008,500000.0
2006-05-23 16:22:00,13.027,13.027,12.929,12.966,450000.0
2006-05-23 16:23:00,12.938,13.091,12.938,12.963,400000.0
2006-05-23 16:24:00,13.022,13.07,12.932,13.066,550000.0
2006-05-23 16:25:00,13.024,13.054,12.98,13.046,350000.0
2006-05-23 16:26:00,13.017,13.047,12.904,12.904,550000.0
2006-05-23 16:27:00,12.948,13.018,12.948,12.975,300000.0
2006-05-23 16:28:00,13.025,13.07,12.971,12.979,400000.0
2006-05-23 16:29:00,12.979,13.043,12.933,12.986,400000.0
2006-05-23 16:30:00,12.932,13.027,12.927,13.019,550000.0
2006-05-23 16:31:00,12.967,13.062,12.92,12.979,400000.0
2006-05-23 16:32:00,12.933,12.99,12.933,12.978,150000.0
2006-05-23 16:33:00,12.983,13.092,12.976,12.986,350000.0
2006-05-23 16:34:00,12.994,13.065,12.962,13.065,350000.0
2006-05-23 16:35:00,12.994,13.094,12.964,12.983,500000.0
2006-05-23 16:36:00,13.061,13.071,12.978,12.982,500000.0
2006-05-23 16:37:00,13.049,13.054,12.954,12.972,500000.0
2006-05-23 16:38:00,12.907,13.037,12.907,12.912,450000.0
2006-05-23 16:39:00,12.969,13.046,12.942,13.046,500000.0
2006-05-23 16:40:00,13.013,13.062,13.013,13.062,100000.0
2006-05-23 16:41:00,12.956,13.039,12.956,12.964,350000.0
2006-05-23 16:42:00,12.969,13.081,12.94,13.067,500000.0
2006-05-23 16:43:00,12.927,13.046,12.927,12.962,350000.0
2006-05-23 16:44:00,13.012,13.012,12.852,12.852,400000.0
2006-05-23 16:45:00,12.856,12.957,12.856,12.901,400000.0
2006-05-23 16:46:00,12.857,12.921,12.857,12.921,350000.0
2006-05-23 16:47:00,12.845,12.944,12.806,12.848,600000.0
2006-05-23 16:48:00,12.915,12.948,12.818,12.88,500000.0
2006-05-23 16:49:00,12.944,13.027,12.875,12.875,450000.0
2006-05-23 16:50:00,12.859,12.953,12.854,12.869,400000.0
2006-05-23 16:51:00,12.945,12.953,12.839,12.839,400000.0
2006-05-23 16:52:00,12.877,12.988,12.877,12.981,450000.0
2006-05-23 16:53:00,12.883,12.999,12.862,12.892,350000.0
2006-05-23 16:54:00,12.886,13.009,12.877,12.877,450000.0
2006-05-23 16:55:00,12.935,12.962,12.849,12.893,550000.0
2006-05-23 16:56:00,12.876,12.984,12.85,12.85,400000.0
2006-05-23 16:57:00,12.837,12.942,12.815,12.84,400000.0
2006-05-23 16:58:00,12.847,12.948,12.846,12.913,500000.0
2006-05-23 16:59:00,12.881,12.965,12.866,12.866,400000.0
2006-05-23 17:00:00,12.957,12.957,12.827,12.827,350000.0
2006-05-23 17:01:00,12.86,12.907,12.782,12.822,500000.0
2006-05-23 17:02:00,12.826,12.909,12.822,12.865,400000.0
2006-05-23 17:03:00,12.848,12.919,12.799,12.887,500000.0
2006-05-23 17:04:00,12.858,12.934,12.806,12.872,350000.0
2006-05-23 17:05:00,12.918,12.918,12.787,12.878,400000.0
2006-05-23 17:06:00,12.904,12.904,12.771,12.889,350000.0
2006-05-23 17:07:00,12.894,12.918,12.8,12.862,500000.0
2006-05-23 17:08:00,12.805,12.952,12.804,12.874,500000.0
2006-05-23 17:09:00,12.899,12.908,12.777,12.827,300000.0
2006-05-23 17:10:00,12.882,12.907,12.781,12.86,350000.0
2006-05-23 17:11:00,12.911,12.911,12.778,12.792,400000.0
2006-05-23 17:12:00,12.803,12.809,12.719,12.773,400000.0
2006-05-23 17:13:00,12.79,12.868,12.752,12.861,450000.0
2006-05-23 17:14:00,12.793,12.84,12.711,12.806,550000.0
2006-05-23 17:15:00,12.736,12.851,12.719,12.794,350000.0
2006-05-23 17:16:00,12.851,12.851,12.74,12.808,450000.0
2006-05-23 17:17:00,12.721,12.834,12.721,12.764,350000.0
2006-05-23 17:18:00,12.804,12.859,12.767,12.859,350000.0
2006-05-23 17:19:00,12.754,12.89,12.754,12.862,450000.0
2006-05-23 17:20:00,12.843,12.916,12.789,12.804,350000.0
2006-05-23 17:21:00,12.798,12.951,12.798,12.907,250000.0
2006-05-23 17:22:00,12.869,12.947,12.869,12.944,400000.0
2006-05-23 17:23:00,12.847,12.959,12.843,12.931,550000.0
2006-05-23 17:24:00,12.936,12.936,12.833,12.846,350000.0
2006-05-23 17:25:00,12.919,12.951,12.844,12.951,400000.0
2006-05-23 17:26:00,12.833,12.977,12.833,12.928,450000.0
2006-05-23 17:27:00,12.932,12.932,12.834,12.925,400000.0
2006-05-23 17:28:00,12.903,12.978,12.834,12.834,550000.0
2006-05-23 17:29:00,12.85,12.964,12.85,12.959,500000.0
2006-05-23 17:30:00,12.823,12.981,12.823,12.964,450000.0
2006-05-23 17:31:00,12.919,12.994,12.861,12.931,600000.0
2006-05-23 17:32:00,12.857,12.979,12.851,12.923,400000.0
2006-05-23 17:33:00,12.894,12.938,12.81,12.938,400000.0
2006-05-23 17:34:00,12.933,12.955,12.82,12.955,450000.0
2006-05-23 17:35:00,12.896,12.961,12.835,12.899,500000.0
2006-05-23 17:36:00,12.924,13.017,12.881,12.986,450000.0
2006-05-23 17:37:00,12.966,12.966,12.822,12.916,550000.0
2006-05-23 17:38:00,12.911,13.01,12.903,12.926,400000.0
2006-05-23 17:39:00,12.97,12.976,12.864,12.894,350000.0
2006-05-23 17:40:00,12.889,12.994,12.889,12.979,500000.0
2006-05-23 17:41:00,12.905,13.005,12.877,12.993,550000.0
2006-05-23 17:42:00,12.881,13.022,12.881,12.978,500000.0
2006-05-23 17:43:00,13.011,13.013,12.874,12.903,400000.0
2006-05-23 17:44:00,12.98,12.989,12.894,12.963,450000.0
2006-05-23 17:45:00,12.922,13.049,12.922,12.944,550000.0
2006-05-23 17:46:00,12.912,12.97,12.87,12.871,350000.0
2006-05-23 17:47:00,12.967,12.983,12.841,12.914,400000.0
2006-05-23 17:48:00,12.972,13.002,12.887,13.002,400000.0
2006-05-23 17:49:00,12.971,13.029,12.918,12.965,350000.0
2006-05-23 17:50:00,12.959,12.974,12.849,12.849,550000.0
2006-05-23 17:51:00,12.909,13.002,12.856,12.903,550000.0
2006-05-23 17:52:00,12.952,13.029,12.869,12.869,350000.0
2006-05-23 17:53:00,12.928,12.972,12.89,12.89,500000.0
2006-05-23 17:54:00,12.896,12.977,12.847,12.977,350000.0
2006-05-23 17:55:00,12.88,12.978,12.873,12.943,350000.0
2006-05-23 17:56:00,12.863,13.025,12.863,12.918,400000.0
2006-05-23 17:57:00,12.972,12.988,12.918,12.964,400000.0
2006-05-23 17:58:00,12.963,12.994,12.903,12.959,450000.0
2006-05-23 17:59:00,12.909,13.014,12.909,13.014,350000.0
2006-05-23 18:00:00,12.877,12.99,12.877,12.976,350000.0
2006-05-23 18:01:00,12.961,13.004,12.87,12.922,450000.0
2006-05-23 18:02:00,12.891,13.003,12.889,12.943,500000.0
2006-05-23 18:03:00,12.885,12.909,12.853,12.903,350000.0
2006-05-23 18:04:00,12.959,12.97,12.817,12.871,400000.0
2006-05-23 18:05:00,12.85,12.969,12.825,12.969,550000.0
2006-05-23 18:06:00,12.899,12.925,12.803,12.803,450000.0
2006-05-23 18:07:00,12.973,12.973,12.855,12.963,400000.0
2006-05-23 18:08:00,12.921,12.963,12.844,12.924,400000.0
2006-05-23 18:09:00,12.894,12.966,12.894,12.937,300000.0
2006-05-23 18:10:00,12.879,12.997,12.879,12.997,300000.0
2006-05-23 18:11:00,12.927,13.014,12.894,12.985,450000.0
2006-05-23 18:12:00,12.955,13.022,12.919,13.022,450000.0
2006-05-23 18:13:00,12.934,13.027,12.897,12.912,550000.0
2006-05-23 18:14:00,12.901,13.047,12.901,13.023,400000.0
2006-05-23 18:15:00,12.974,13.019,12.964,12.969,250000.0
2006-05-23 18:16:00,12.949,13.092,12.937,12.937,400000.0
2006-05-23 18:17:00,13.023,13.065,12.968,13.019,450000.0
2006-05-23 18:18:00,13.013,13.098,12.935,12.935,500000.0
2006-05-23 18:19:00,12.975,13.066,12.975,13.066,500000.0
2006-05-23 18:20:00,12.966,13.058,12.914,13.032,400000.0
2006-05-23 18:21:00,12.996,13.057,12.959,13.03,550000.0
2006-05-23 18:22:00,13.021,13.021,12.915,12.942,400000.0
2006-05-23 18:23:00,13.031,13.07,12.971,13.044,400000.0
2006-05-23 18:24:00,13.043,13.076,12.973,13.068,400000.0
2006-05-23 18:25:00,12.982,13.046,12.939,12.978,500000.0
2006-05-23 18:26:00,13.006,13.09,12.99,13.084,550000.0
2006-05-23 18:27:00,12.956,13.078,12.956,12.981,500000.0
2006-05-23 18:28:00,13.035,13.035,12.925,13.032,350000.0
2006-05-23 18:29:00,12.978,13.064,12.952,13.064,350000.0
2006-05-23 18:30:00,13.047,13.109,12.992,13.066,450000.0
2006-05-23 18:31:00,13.076,13.081,12.981,13.063,350000.0
2006-05-23 18:32:00,13.018,13.045,12.923,13.023,450000.0
2006-05-23 18:33:00,13.094,13.164,13.039,13.103,500000.0
2006-05-23 18:34:00,13.091,13.123,13.018,13.123,400000.0
2006-05-23 18:35:00,13.037,13.107,13.037,13.042,350000.0
2006-05-23 18:36:00,12.943,13.103,12.943,13.024,550000.0
2006-05-23 18:37:00,13.027,13.089,13.003,13.063,500000.0
2006-05-23 18:38:00,13.088,13.093,12.952,13.04,450000.0
2006-05-23 18:39:00,13.115,13.141,13.046,13.106,400000.0
2006-05-23 18:40:00,13.099,13.134,13.015,13.042,500000.0
2006-05-23 18:41:00,13.078,13.139,13.068,13.117,500000.0
2006-05-23 18:42:00,13.068,13.108,13.002,13.036,550000.0
2006-05-23 18:43:00,13.078,13.124,13.007,13.124,400000.0
2006-05-23 18:44:00,13.098,13.124,13.017,13.053,500000.0
2006-05-23 18:45:00,13.007,13.114,13.007,13.076,350000.0
2006-05-23 18:46:00,12.995,13.128,12.991,13.128,350000.0
2006-05-23 18:47:00,12.98,13.115,12.973,13.077,400000.0
2006-05-23 18:48:00,13.052,13.134,12.983,13.051,250000.0
2006-05-23 18:49:00,13.058,13.173,13.038,13.069,450000.0
2006-05-23 18:50:00,13.02,13.123,13.02,13.037,450000.0
2006-05-23 18:51:00,13.094,13.118,12.994,13.02,450000.0
2006-05-23 18:52:00,13.058,13.121,12.973,13.121,550000.0
2006-05-23 18:53:00,13.091,13.114,13.046,13.105,450000.0
2006-05-23 18:54:00,13.028,13.112,12.979,12.979,250000.0
2006-05-23 18:55:00,13.009,13.119,12.996,13.066,350000.0
2006-05-23 18:56:00,13.0,13.091,12.988,12.996,400000.0
2006-05-23 18:57:00,13.101,13.101,12.979,13.063,450000.0
2006-05-23 18:58:00,13.085,13.098,13.013,13.086,350000.0
2006-05-23 18:59:00,13.022,13.086,13.022,13.066,450000.0
2006-05-23 19:00:00,13.04,13.131,12.979,13.131,350000.0
2006-05-23 19:01:00,13.057,13.145,13.03,13.079,500000.0
2006-05-23 19:02:00,13.038,13.108,13.008,13.008,400000.0
2006-05-23 19:03:00,13.1,13.1,13.0,13.005,350000.0
2006-05-23 19:04:00,13.068,13.113,12.958,12.958,400000.0
2006-05-23 19:05:00,12.956,13.104,12.956,13.036,400000.0
2006-05-23 19:06:00,13.043,13.058,12.951,13.058,400000.0
2006-05-23 19:07:00,13.004,13.042,12.94,12.978,400000.0
2006-05-23 19:08:00,12.986,13.079,12.977,12.977,350000.0
2006-05-23 19:09:00,12.938,13.059,12.925,12.999,500000.0
2006-05-23 19:10:00,12.989,13.087,12.977,13.087,350000.0
2006-05-23 19:11:00,12.994,13.102,12.982,13.072,350000.0
2006-05-23 19:13:00,13.023,13.105,12.96,12.96,600000.0
2006-05-23 19:14:00,13.072,13.144,12.997,12.997,700000.0
2006-05-23 19:15:00,13.038,13.124,12.981,12.987,700000.0
2006-05-23 19:16:00,13.129,13.135,13.047,13.1,450000.0
2006-05-23 19:17:00,13.079,13.131,13.033,13.121,450000.0
2006-05-23 19:18:00,13.148,13.181,13.049,13.106,600000.0
2006-05-23 19:19:00,13.11,13.152,13.017,13.152,600000.0
2006-05-23 19:20:00,13.151,13.151,13.085,13.15,350000.0
2006-05-23 19:21:00,13.061,13.173,13.061,13.095,450000.0
2006-05-23 19:22:00,13.128,13.165,13.053,13.164,650000.0
2006-05-23 19:23:00,13.146,13.171,13.049,13.049,500000.0
2006-05-23 19:24:00,13.163,13.199,13.069,13.142,550000.0
2006-05-23 19:25:00,13.043,13.166,13.043,13.094,350000.0
2006-05-23 19:30:00,13.147,13.147,13.0,13.021,400000.0
2006-05-23 19:31:00,13.117,13.126,13.015,13.064,350000.0
2006-05-23 19:34:00,13.115,13.115,13.036,13.071,200000.0
2006-05-23 19:35:00,13.058,13.126,13.04,13.105,200000.0
2006-05-23 19:36:00,13.026,13.093,13.005,13.093,300000.0
2006-05-23 19:38:00,13.115,13.115,13.015,13.054,200000.0
2006-05-23 19:42:00,13.124,13.124,13.041,13.074,200000.0
2006-05-23 19:44:00,13.123,13.148,13.023,13.023,550000.0
2006-05-23 20:04:00,13.112,13.112,13.0,13.071,300000.0
2006-05-23 20:07:00,13.126,13.139,13.008,13.139,450000.0
2006-05-23 20:09:00,13.015,13.128,13.015,13.128,350000.0
2006-05-23 20:10:00,13.145,13.159,13.079,13.159,300000.0
2006-05-23 20:11:00,13.052,13.153,13.052,13.101,450000.0
2006-05-23 20:12:00,13.024,13.139,13.024,13.029,450000.0
2006-05-23 20:13:00,13.054,13.135,13.016,13.083,300000.0
2006-05-23 20:14:00,13.03,13.175,13.03,13.034,450000.0
2006-05-23 20:15:00,13.151,13.151,13.034,13.039,250000.0
2006-05-23 20:16:00,13.169,13.169,13.064,13.064,200000.0
2006-05-23 20:17:00,13.178,13.183,13.077,13.134,500000.0
2006-05-23 20:18:00,13.115,13.131,13.016,13.093,250000.0
2006-05-23 20:20:00,13.143,13.146,13.039,13.039,350000.0
2006-05-23 20:22:00,13.102,13.102,13.002,13.043,200000.0
2006-05-23 20:25:00,13.119,13.119,12.982,13.008,250000.0
2006-05-23 20:26:00,13.042,13.118,12.995,13.118,350000.0
2006-05-23 20:27:00,13.097,13.126,13.04,13.098,350000.0
2006-05-23 20:32:00,13.116,13.116,13.035,13.066,250000.0
2006-05-23 20:33:00,13.041,13.131,13.017,13.082,400000.0
2006-05-23 20:34:00,13.033,13.111,13.033,13.091,300000.0
2006-05-23 20:35:00,13.098,13.129,12.991,13.09,300000.0
2006-05-23 20:36:00,13.072,13.125,12.994,13.125,450000.0
2006-05-23 20:37:00,13.104,13.154,13.017,13.097,450000.0
2006-05-23 20:42:00,13.043,13.111,12.97,13.111,550000.0
2006-05-23 20:43:00,13.034,13.151,13.011,13.033,500000.0
2006-05-23 20:44:00,13.046,13.146,13.028,13.083,450000.0
2006-05-23 20:45:00,13.11,13.114,12.981,13.106,450000.0
2006-05-23 20:46:00,12.988,13.141,12.988,13.112,550000.0
2006-05-23 20:47:00,13.02,13.181,13.02,13.151,650000.0
2006-05-23 20:48:00,13.097,13.127,13.016,13.127,500000.0
2006-05-23 20:49:00,13.081,13.081,12.996,13.06,350000.0
2006-05-23 20:51:00,13.063,13.114,13.003,13.038,700000.0
2006-05-23 20:53:00,13.126,13.126,12.971,13.085,350000.0
2006-05-23 20:54:00,13.117,13.117,12.959,12.963,450000.0
2006-05-23 20:55:00,13.052,13.119,13.004,13.074,350000.0
2006-05-23 20:56:00,13.131,13.131,12.991,12.991,450000.0
2006-05-23 20:57:00,12.982,13.117,12.978,13.117,650000.0
2006-05-23 20:58:00,13.093,13.131,13.025,13.025,400000.0
2006-05-23 20:59:00,13.026,13.095,13.026,13.06,400000.0
2006-05-23 21:00:00,13.086,13.139,12.977,13.046,600000.0
2006-05-23 21:01:00,13.086,13.1,13.072,13.08,400000.0
2006-05-23 21:02:00,13.017,13.092,12.967,13.065,350000.0
2006-05-23 21:03:00,13.024,13.102,12.96,13.06,550000.0
2006-05-23 21:05:00,13.038,13.044,12.998,13.023,350000.0
2006-05-23 21:06:00,13.084,13.101,12.953,13.052,550000.0
2006-05-23 21:08:00,13.078,13.078,12.978,13.06,400000.0
2006-05-23 21:09:00,13.05,13.077,12.934,12.948,400000.0
2006-05-23 21:10:00,12.95,13.029,12.927,13.029,400000.0
2006-05-23 21:11:00,13.062,13.074,12.955,13.033,500000.0
2006-05-23 21:12:00,13.075,13.075,12.919,13.072,450000.0
2006-05-23 21:14:00,13.078,13.084,12.944,12.994,700000.0
2006-05-23 21:16:00,13.085,13.085,12.998,13.007,450000.0
2006-05-23 21:18:00,13.037,13.11,12.948,12.988,600000.0
2006-05-23 21:19:00,13.045,13.057,12.933,13.034,600000.0
2006-05-23 21:20:00,12.964,13.059,12.952,12.952,400000.0
2006-05-23 21:21:00,13.057,13.082,12.965,12.965,400000.0
2006-05-23 21:22:00,12.904,13.019,12.904,12.969,350000.0
2006-05-23 21:23:00,13.023,13.039,12.945,13.039,400000.0
2006-05-23 21:24:00,13.003,13.113,12.982,13.013,350000.0
2006-05-23 21:25:00,12.958,13.073,12.958,13.053,600000.0
2006-05-23 21:26:00,13.016,13.097,12.961,12.961,350000.0
2006-05-23 21:27:00,13.028,13.052,12.953,12.975,300000.0
2006-05-23 21:28:00,13.027,13.071,12.96,12.96,350000.0
2006-05-23 21:29:00,12.984,13.045,12.944,12.993,450000.0
2006-05-23 21:30:00,12.95,13.103,12.95,13.081,550000.0
2006-05-23 21:33:00,12.945,12.998,12.945,12.955,250000.0
2006-05-23 21:34:00,13.011,13.097,13.0,13.068,600000.0
2006-05-23 21:35:00,13.017,13.108,12.978,13.098,400000.0
2006-05-23 21:38:00,13.03,13.086,12.972,12.988,500000.0
2006-05-23 21:39:00,12.968,13.066,12.968,13.066,150000.0
2006-05-23 21:40:00,12.971,13.091,12.971,13.063,350000.0
2006-05-23 21:41:00,13.054,13.054,12.95,12.95,150000.0
2006-05-23 21:42:00,13.073,13.073,12.93,12.978,500000.0
2006-05-23 21:43:00,12.957,13.059,12.957,13.002,300000.0
2006-05-23 21:44:00,13.013,13.065,12.944,12.944,300000.0
2006-05-23 21:45:00,12.999,13.002,12.999,13.002,100000.0
2006-05-23 21:46:00,13.008,13.078,12.955,12.985,450000.0
2006-05-23 21:47:00,12.922,13.013,12.922,12.924,400000.0
2006-05-23 21:48:00,13.011,13.033,12.916,13.019,300000.0
2006-05-23 21:49:00,12.957,12.991,12.87,12.982,550000.0
2006-05-23 21:50:00,12.902,12.902,12.894,12.894,100000.0
2006-05-23 21:51:00,13.029,13.029,12.915,13.009,300000.0
2006-05-23 21:52:00,12.993,12.993,12.899,12.976,300000.0
2006-05-23 21:54:00,12.964,12.964,12.831,12.874,550000.0
2006-05-23 21:55:00,12.968,12.968,12.886,12.914,400000.0
2006-05-23 21:56:00,12.947,12.947,12.827,12.931,700000.0
2006-05-23 21:57:00,12.968,12.973,12.866,12.931,400000.0
2006-05-23 21:58:00,12.935,12.995,12.905,12.917,300000.0
2006-05-23 21:59:00,12.949,13.01,12.853,12.889,400000.0
2006-05-23 22:00:00,12.984,12.984,12.87,12.98,250000.0
2006-05-23 22:01:00,12.966,12.985,12.854,12.869,550000.0
2006-05-23 22:02:00,12.955,13.013,12.904,12.973,450000.0
2006-05-23 22:04:00,12.956,12.956,12.872,12.904,200000.0
2006-05-23 22:06:00,12.898,12.953,12.898,12.953,100000.0
2006-05-23 22:07:00,12.949,12.969,12.887,12.969,300000.0
2006-05-23 22:09:00,12.949,12.974,12.86,12.877,450000.0
2006-05-23 22:10:00,12.945,12.945,12.806,12.876,350000.0
2006-05-23 22:13:00,12.945,12.945,12.808,12.904,500000.0
2006-05-23 22:14:00,12.885,12.984,12.841,12.954,350000.0
2006-05-23 22:15:00,12.813,12.933,12.809,12.809,550000.0
2006-05-23 22:16:00,12.907,12.925,12.81,12.902,450000.0
2006-05-23 22:17:00,12.93,12.945,12.837,12.879,300000.0
2006-05-23 22:18:00,12.873,12.873,12.793,12.793,250000.0
2006-05-23 22:19:00,12.795,12.909,12.795,12.864,350000.0
2006-05-23 22:20:00,12.871,12.907,12.86,12.86,200000.0
2006-05-23 22:21:00,12.841,12.947,12.815,12.838,350000.0
2006-05-23 22:22:00,12.804,12.911,12.804,12.847,350000.0
2006-05-23 22:25:00,12.904,12.904,12.799,12.837,200000.0
2006-05-23 22:26:00,12.845,12.918,12.837,12.837,200000.0
2006-05-23 22:27:00,12.835,12.918,12.834,12.904,300000.0
2006-05-23 22:31:00,12.859,12.859,12.812,12.813,450000.0
2006-05-23 22:32:00,12.881,12.89,12.804,12.887,600000.0
2006-05-23 22:33:00,12.914,12.914,12.764,12.882,500000.0
2006-05-23 22:34:00,12.884,12.884,12.79,12.884,450000.0
2006-05-23 22:35:00,12.826,12.92,12.78,12.886,350000.0
2006-05-23 22:36:00,12.899,12.917,12.786,12.855,900000.0
2006-05-23 22:40:00,12.884,12.905,12.796,12.863,400000.0
2006-05-23 22:41:00,12.831,12.894,12.794,12.894,400000.0
2006-05-23 22:42:00,12.865,12.867,12.796,12.867,350000.0
2006-05-23 22:43:00,12.875,12.875,12.814,12.845,150000.0
2006-05-23 22:44:00,12.82,12.82,12.82,12.82,50000.0
2006-05-23 22:48:00,12.86,12.892,12.727,12.792,450000.0
2006-05-23 22:50:00,12.865,12.865,12.781,12.814,200000.0
2006-05-23 22:51:00,12.773,12.773,12.773,12.773,100000.0
2006-05-23 22:54:00,12.901,12.901,12.815,12.842,350000.0
2006-05-23 22:55:00,12.905,12.925,12.809,12.825,350000.0
2006-05-23 22:57:00,12.879,12.879,12.83,12.83,150000.0
2006-05-23 23:02:00,12.803,12.897,12.782,12.823,700000.0
2006-05-23 23:05:00,12.785,12.877,12.763,12.794,350000.0
2006-05-23 23:07:00,12.866,12.866,12.786,12.822,200000.0
2006-05-23 23:13:00,12.87,12.898,12.798,12.898,450000.0
2006-05-23 23:14:00,12.786,12.87,12.77,12.77,250000.0
2006-05-23 23:21:00,12.829,12.829,12.825,12.825,100000.0
2006-05-23 23:26:00,12.782,12.86,12.762,12.762,400000.0
2006-05-23 23:30:00,12.845,12.845,12.761,12.794,200000.0
2006-05-23 23:31:00,12.859,12.875,12.815,12.815,200000.0
2006-05-23 23:35:00,12.851,12.86,12.742,12.843,700000.0
2006-05-23 23:39:00,12.777,12.897,12.777,12.824,450000.0
2006-05-23 23:42:00,12.824,12.907,12.822,12.907,400000.0
2006-05-23 23:53:00,12.895,12.895,12.795,12.834,200000.0
2006-05-23 23:59:00,12.944,12.958,12.944,12.958,100000.0
2006-05-24 00:00:00,12.892,12.959,12.863,12.919,400000.0
2006-05-24 00:01:00,12.99,12.99,12.881,12.947,450000.0
2006-05-24 00:02:00,12.924,12.942,12.842,12.942,400000.0
2006-05-24 00:03:00,12.964,12.973,12.845,12.882,300000.0
2006-05-24 00:04:00,12.901,12.944,12.901,12.944,100000.0
2006-05-24 00:08:00,12.933,12.933,12.829,12.866,200000.0
2006-05-24 00:13:00,12.892,12.892,12.798,12.873,250000.0
2006-05-24 00:15:00,12.862,12.943,12.827,12.849,350000.0
2006-05-24 00:18:00,12.931,12.931,12.813,12.867,550000.0
2006-05-24 00:19:00,12.806,12.887,12.782,12.8,350000.0
2006-05-24 00:23:00,12.83,12.912,12.83,12.888,250000.0
2006-05-24 00:24:00,12.812,12.823,12.812,12.823,100000.0
2006-05-24 00:26:00,12.899,12.933,12.794,12.933,350000.0
2006-05-24 00:27:00,12.85,12.931,12.85,12.931,100000.0
2006-05-24 00:32:00,12.88,12.88,12.776,12.814,200000.0
2006-05-24 00:33:00,12.82,12.868,12.82,12.868,150000.0
2006-05-24 00:41:00,12.905,12.905,12.826,12.861,200000.0
2006-05-24 00:45:00,12.904,12.904,12.799,12.836,200000.0
2006-05-24 00:46:00,12.94,12.94,12.812,12.812,100000.0
2006-05-24 00:49:00,12.905,12.909,12.905,12.909,100000.0
2006-05-24 00:56:00,12.925,12.925,12.833,12.869,200000.0
2006-05-24 00:57:00,12.919,12.919,12.831,12.89,150000.0
2006-05-24 00:58:00,12.817,12.893,12.802,12.893,300000.0
2006-05-24 01:03:00,12.914,12.914,12.815,12.853,200000.0
2006-05-24 01:09:00,12.901,12.933,12.854,12.916,300000.0
2006-05-24 01:10:00,12.833,12.948,12.833,12.854,250000.0
2006-05-24 01:11:00,12.923,12.961,12.852,12.961,250000.0
2006-05-24 01:12:00,12.927,12.927,12.892,12.927,150000.0
2006-05-24 01:13:00,12.828,12.934,12.828,12.872,250000.0
2006-05-24 01:15:00,12.912,12.912,12.802,12.838,200000.0
2006-05-24 01:17:00,12.907,12.907,12.828,12.862,200000.0
2006-05-24 01:19:00,12.908,12.908,12.863,12.863,150000.0
2006-05-24 01:20:00,12.832,12.918,12.815,12.917,400000.0
2006-05-24 01:21:00,12.872,12.92,12.82,12.906,500000.0
2006-05-24 01:23:00,12.831,12.886,12.819,12.819,250000.0
2006-05-24 01:24:00,12.889,12.895,12.788,12.788,400000.0
2006-05-24 01:25:00,12.868,12.868,12.804,12.852,650000.0
2006-05-24 01:26:00,12.822,12.916,12.79,12.897,450000.0
2006-05-24 01:27:00,12.926,12.926,12.828,12.828,300000.0
2006-05-24 01:33:00,12.837,12.897,12.824,12.867,300000.0
2006-05-24 01:34:00,12.785,12.911,12.771,12.85,400000.0
2006-05-24 01:35:00,12.856,12.861,12.786,12.861,550000.0
2006-05-24 01:36:00,12.832,12.869,12.832,12.869,150000.0
2006-05-24 01:38:00,12.829,12.952,12.829,12.952,150000.0
2006-05-24 01:39:00,12.942,12.942,12.811,12.864,400000.0
2006-05-24 01:40:00,12.959,12.959,12.843,12.928,450000.0
2006-05-24 01:41:00,12.927,13.035,12.861,12.88,500000.0
2006-05-24 01:42:00,12.898,13.002,12.877,12.983,500000.0
2006-05-24 01:43:00,12.919,12.969,12.876,12.969,400000.0
2006-05-24 01:44:00,12.855,12.863,12.855,12.863,100000.0
2006-05-24 01:45:00,12.92,12.92,12.903,12.903,100000.0
2006-05-24 01:50:00,12.979,12.979,12.875,12.95,350000.0
2006-05-24 01:51:00,12.978,12.978,12.826,12.932,300000.0
2006-05-24 01:58:00,12.934,12.934,12.824,12.863,250000.0
2006-05-24 01:59:00,12.856,12.935,12.837,12.935,150000.0
2006-05-24 02:00:00,12.932,12.932,12.823,12.858,200000.0
2006-05-24 02:01:00,12.843,12.843,12.813,12.839,150000.0
2006-05-24 02:02:00,12.795,12.873,12.795,12.86,350000.0
2006-05-24 02:03:00,12.918,12.92,12.795,12.908,350000.0
2006-05-24 02:04:00,12.799,12.925,12.793,12.793,550000.0
2006-05-24 02:05:00,12.899,12.899,12.816,12.873,150000.0
2006-05-24 02:06:00,12.881,12.881,12.798,12.868,150000.0
2006-05-24 02:08:00,12.868,12.868,12.78,12.868,400000.0
2006-05-24 02:09:00,12.796,12.887,12.77,12.784,350000.0
2006-05-24 02:10:00,12.876,12.897,12.803,12.849,350000.0
2006-05-24 02:11:00,12.896,12.897,12.788,12.897,500000.0
2006-05-24 02:12:00,12.858,12.879,12.756,12.756,400000.0
2006-05-24 02:13:00,12.884,12.884,12.74,12.747,500000.0
2006-05-24 02:14:00,12.799,12.884,12.762,12.793,500000.0
2006-05-24 02:15:00,12.79,12.938,12.776,12.905,750000.0
2006-05-24 02:16:00,12.763,12.877,12.763,12.774,450000.0
2006-05-24 02:17:00,12.831,12.881,12.746,12.842,400000.0
2006-05-24 02:18:00,12.759,12.842,12.759,12.827,300000.0
2006-05-24 02:19:00,12.871,12.871,12.719,12.719,400000.0
2006-05-24 02:20:00,12.736,12.855,12.736,12.839,500000.0
2006-05-24 02:21:00,12.812,12.845,12.727,12.74,500000.0
2006-05-24 02:22:00,12.827,12.849,12.749,12.749,350000.0
2006-05-24 02:23:00,12.857,12.857,12.765,12.83,400000.0
2006-05-24 02:24:00,12.817,12.841,12.784,12.817,200000.0
2006-05-24 02:25:00,12.743,12.832,12.722,12.813,300000.0
2006-05-24 02:26:00,12.739,12.852,12.739,12.832,550000.0
2006-05-24 02:27:00,12.719,12.837,12.707,12.787,450000.0
2006-05-24 02:28:00,12.754,12.881,12.754,12.864,350000.0
2006-05-24 02:29:00,12.849,12.849,12.83,12.83,100000.0
2006-05-24 02:30:00,12.728,12.845,12.728,12.845,150000.0
2006-05-24 02:31:00,12.851,12.851,12.738,12.829,300000.0
2006-05-24 02:32:00,12.759,12.854,12.712,12.826,400000.0
2006-05-24 02:33:00,12.805,12.84,12.737,12.737,350000.0
2006-05-24 02:34:00,12.766,12.888,12.766,12.793,350000.0
2006-05-24 02:35:00,12.774,12.863,12.748,12.86,350000.0
2006-05-24 02:36:00,12.821,12.828,12.724,12.743,400000.0
2006-05-24 02:37:00,12.849,12.849,12.744,12.769,400000.0
2006-05-24 02:38:00,12.856,12.856,12.708,12.819,350000.0
2006-05-24 02:39:00,12.864,12.864,12.744,12.744,300000.0
2006-05-24 02:40:00,12.821,12.87,12.734,12.824,550000.0
2006-05-24 02:42:00,12.838,12.898,12.791,12.814,250000.0
2006-05-24 02:43:00,12.845,12.917,12.784,12.906,800000.0
2006-05-24 02:44:00,12.84,12.912,12.833,12.912,600000.0
2006-05-24 02:45:00,12.921,12.921,12.798,12.798,100000.0
2006-05-24 02:46:00,12.829,12.928,12.829,12.919,400000.0
2006-05-24 02:47:00,12.872,12.872,12.751,12.797,400000.0
2006-05-24 02:48:00,12.836,12.896,12.788,12.823,400000.0
2006-05-24 02:49:00,12.871,12.9,12.818,12.818,300000.0
2006-05-24 02:50:00,12.852,12.954,12.798,12.865,600000.0
2006-05-24 02:51:00,12.88,12.959,12.837,12.872,650000.0
2006-05-24 02:52:00,12.939,12.951,12.824,12.894,300000.0
2006-05-24 02:53:00,12.898,12.923,12.861,12.912,300000.0
2006-05-24 02:54:00,12.824,12.953,12.801,12.821,550000.0
2006-05-24 02:55:00,12.841,12.984,12.841,12.916,550000.0
2006-05-24 02:56:00,12.894,12.928,12.8,12.834,300000.0
2006-05-24 02:57:00,12.893,12.962,12.824,12.827,450000.0
2006-05-24 03:00:00,12.922,12.922,12.826,12.86,350000.0
2006-05-24 03:01:00,12.877,12.896,12.793,12.854,300000.0
2006-05-24 03:02:00,12.76,12.894,12.76,12.855,450000.0
2006-05-24 03:03:00,12.904,12.912,12.781,12.781,150000.0
2006-05-24 03:05:00,12.863,12.886,12.752,12.886,450000.0
2006-05-24 03:08:00,12.865,12.865,12.773,12.809,200000.0
2006-05-24 03:11:00,12.856,12.884,12.765,12.786,700000.0
2006-05-24 03:12:00,12.786,12.902,12.786,12.85,450000.0
2006-05-24 03:14:00,12.798,12.86,12.787,12.834,250000.0
2006-05-24 03:15:00,12.878,12.912,12.791,12.912,650000.0
2006-05-24 03:16:00,12.895,12.895,12.768,12.81,650000.0
2006-05-24 03:18:00,12.899,12.899,12.831,12.888,200000.0
2006-05-24 03:19:00,12.854,12.923,12.807,12.91,500000.0
2006-05-24 03:20:00,12.899,12.903,12.784,12.784,550000.0
2006-05-24 03:21:00,12.909,12.924,12.833,12.894,350000.0
2006-05-24 03:23:00,12.897,12.939,12.801,12.833,500000.0
2006-05-24 03:24:00,12.895,12.914,12.785,12.872,450000.0
2006-05-24 03:25:00,12.796,12.916,12.789,12.895,750000.0
2006-05-24 03:27:00,12.835,12.903,12.806,12.903,600000.0
2006-05-24 03:28:00,12.805,12.894,12.751,12.884,300000.0
2006-05-24 03:29:00,12.899,12.899,12.783,12.872,450000.0
2006-05-24 03:30:00,12.9,12.906,12.799,12.813,450000.0
2006-05-24 03:31:00,12.846,12.906,12.805,12.888,550000.0
2006-05-24 03:32:00,12.918,12.934,12.832,12.934,300000.0
2006-05-24 03:33:00,12.91,12.936,12.837,12.907,400000.0
2006-05-24 03:34:00,12.823,12.953,12.823,12.877,450000.0
2006-05-24 03:35:00,12.918,12.918,12.804,12.918,500000.0
2006-05-24 03:36:00,12.881,12.901,12.78,12.78,250000.0
2006-05-24 03:37:00,12.884,12.886,12.832,12.861,350000.0
2006-05-24 03:38:00,12.901,12.951,12.835,12.835,150000.0
2006-05-24 03:40:00,12.886,12.912,12.831,12.875,450000.0
2006-05-24 03:41:00,12.795,12.896,12.795,12.896,350000.0
2006-05-24 03:42:00,12.801,12.894,12.801,12.854,400000.0
2006-05-24 03:43:00,12.847,12.951,12.801,12.855,600000.0
2006-05-24 03:44:00,12.853,12.909,12.813,12.821,300000.0
2006-05-24 03:45:00,12.911,12.932,12.809,12.849,550000.0
2006-05-24 03:46:00,12.783,12.872,12.78,12.789,650000.0
2006-05-24 03:47:00,12.875,12.925,12.756,12.869,650000.0
2006-05-24 03:48:00,12.908,12.909,12.786,12.909,400000.0
2006-05-24 03:49:00,12.835,12.871,12.769,12.846,600000.0
2006-05-24 03:50:00,12.87,12.893,12.774,12.893,600000.0
2006-05-24 03:51:00,12.829,12.947,12.8,12.849,600000.0
2006-05-24 03:52:00,12.819,12.904,12.787,12.787,500000.0
2006-05-24 03:53:00,12.796,12.899,12.75,12.75,500000.0
2006-05-24 03:54:00,12.838,12.891,12.785,12.834,550000.0
2006-05-24 03:55:00,12.785,12.897,12.773,12.773,450000.0
2006-05-24 03:56:00,12.789,12.866,12.787,12.815,350000.0
2006-05-24 03:57:00,12.809,12.825,12.745,12.813,350000.0
2006-05-24 03:58:00,12.826,12.864,12.732,12.864,1050000.0
2006-05-24 03:59:00,12.85,12.883,12.768,12.768,400000.0
2006-05-24 04:00:00,12.879,12.882,12.762,12.768,500000.0
2006-05-24 04:03:00,12.716,12.894,12.716,12.842,450000.0
2006-05-24 04:04:00,12.806,12.896,12.789,12.789,200000.0
2006-05-24 04:06:00,12.833,12.873,12.787,12.822,300000.0
2006-05-24 04:07:00,12.821,12.878,12.817,12.875,400000.0
2006-05-24 04:08:00,12.791,12.897,12.768,12.866,650000.0
2006-05-24 04:10:00,12.884,12.956,12.823,12.845,450000.0
2006-05-24 04:11:00,12.819,12.969,12.795,12.848,500000.0
2006-05-24 04:14:00,12.804,12.884,12.804,12.884,100000.0
2006-05-24 04:15:00,12.877,12.877,12.821,12.877,200000.0
2006-05-24 04:16:00,12.877,12.877,12.837,12.837,100000.0
2006-05-24 04:17:00,12.875,12.898,12.874,12.898,200000.0
2006-05-24 04:18:00,12.846,12.925,12.846,12.925,100000.0
2006-05-24 04:21:00,12.944,12.965,12.805,12.831,900000.0
2006-05-24 04:22:00,12.842,12.904,12.828,12.828,400000.0
2006-05-24 04:24:00,12.817,12.817,12.817,12.817,50000.0
2006-05-24 04:25:00,12.915,12.953,12.903,12.953,200000.0
2006-05-24 04:26:00,12.851,12.962,12.851,12.94,350000.0
2006-05-24 04:28:00,12.938,12.954,12.867,12.948,450000.0
2006-05-24 04:29:00,12.925,12.925,12.826,12.888,450000.0
2006-05-24 04:30:00,12.939,12.939,12.844,12.858,250000.0
2006-05-24 04:31:00,12.93,12.931,12.79,12.869,350000.0
2006-05-24 04:32:00,12.931,12.931,12.852,12.928,250000.0
2006-05-24 04:34:00,12.905,12.905,12.796,12.839,350000.0
2006-05-24 04:35:00,12.806,12.842,12.806,12.842,150000.0
2006-05-24 04:36:00,12.831,12.913,12.831,12.884,300000.0
2006-05-24 04:38:00,12.883,12.883,12.8,12.833,200000.0
2006-05-24 04:40:00,12.838,12.914,12.773,12.914,700000.0
2006-05-24 04:41:00,12.872,12.879,12.763,12.847,450000.0
2006-05-24 04:44:00,12.919,12.919,12.811,12.892,600000.0
2006-05-24 04:45:00,12.819,12.89,12.819,12.881,400000.0
2006-05-24 04:46:00,12.936,12.953,12.853,12.9,300000.0
2006-05-24 04:47:00,12.837,12.904,12.82,12.898,300000.0
2006-05-24 04:48:00,12.927,12.927,12.907,12.908,200000.0
2006-05-24 04:50:00,12.903,12.903,12.82,12.853,200000.0
2006-05-24 04:52:00,12.816,12.904,12.812,12.888,350000.0
2006-05-24 04:53:00,12.876,12.89,12.876,12.89,150000.0
2006-05-24 04:54:00,12.887,12.9,12.826,12.826,350000.0
2006-05-24 04:55:00,12.891,12.891,12.798,12.847,250000.0
2006-05-24 04:57:00,12.84,12.906,12.84,12.875,250000.0
2006-05-24 04:58:00,12.932,12.938,12.782,12.826,300000.0
2006-05-24 05:00:00,12.838,12.926,12.797,12.889,450000.0
2006-05-24 05:03:00,12.887,12.925,12.801,12.925,450000.0
2006-05-24 05:06:00,12.847,12.925,12.847,12.925,300000.0
2006-05-24 05:07:00,12.808,12.901,12.808,12.819,250000.0
2006-05-24 05:08:00,12.896,12.94,12.795,12.939,500000.0
2006-05-24 05:09:00,12.926,12.926,12.829,12.879,550000.0
2006-05-24 05:10:00,12.875,12.935,12.822,12.894,500000.0
2006-05-24 05:11:00,12.805,12.81,12.805,12.81,100000.0
2006-05-24 05:12:00,12.821,12.967,12.821,12.948,550000.0
2006-05-24 05:13:00,12.853,12.933,12.842,12.933,550000.0
2006-05-24 05:18:00,12.923,12.923,12.799,12.836,450000.0
2006-05-24 05:21:00,12.877,12.877,12.877,12.877,100000.0
2006-05-24 05:23:00,12.92,12.92,12.841,12.876,250000.0
2006-05-24 05:24:00,12.923,12.964,12.828,12.828,250000.0
2006-05-24 05:25:00,12.931,12.931,12.775,12.831,550000.0
2006-05-24 05:27:00,12.925,12.925,12.846,12.881,200000.0
2006-05-24 05:29:00,12.898,12.915,12.888,12.889,200000.0
2006-05-24 05:30:00,12.901,12.931,12.855,12.89,300000.0
2006-05-24 05:34:00,12.944,12.944,12.854,12.897,500000.0
2006-05-24 05:35:00,12.883,12.903,12.818,12.818,250000.0
2006-05-24 05:36:00,12.864,12.885,12.819,12.819,150000.0
2006-05-24 05:41:00,12.89,12.898,12.754,12.791,500000.0
2006-05-24 05:42:00,12.872,12.916,12.84,12.891,550000.0
2006-05-24 05:43:00,12.891,12.895,12.769,12.769,450000.0
2006-05-24 05:44:00,12.935,12.963,12.86,12.943,400000.0
2006-05-24 05:45:00,12.874,12.874,12.793,12.817,250000.0
2006-05-24 05:46:00,12.888,12.895,12.791,12.791,450000.0
2006-05-24 05:47:00,12.89,12.905,12.823,12.866,350000.0
2006-05-24 05:48:00,12.891,12.891,12.79,12.883,400000.0
2006-05-24 05:49:00,12.875,12.897,12.821,12.852,500000.0
2006-05-24 05:50:00,12.836,12.916,12.788,12.863,550000.0
2006-05-24 05:51:00,12.819,12.899,12.819,12.879,650000.0
2006-05-24 05:54:00,12.838,12.888,12.821,12.888,400000.0
2006-05-24 05:55:00,12.838,12.957,12.814,12.876,400000.0
2006-05-24 05:56:00,12.836,13.015,12.836,12.956,650000.0
2006-05-24 05:57:00,12.827,12.887,12.765,12.858,250000.0
2006-05-24 05:58:00,12.843,12.923,12.8,12.8,400000.0
2006-05-24 05:59:00,12.85,12.878,12.839,12.839,200000.0
2006-05-24 06:00:00,12.877,12.958,12.82,12.82,350000.0
2006-05-24 06:01:00,12.926,12.929,12.833,12.858,250000.0
2006-05-24 06:02:00,12.928,12.931,12.848,12.9,350000.0
2006-05-24 06:03:00,12.904,12.904,12.8,12.801,350000.0
2006-05-24 06:04:00,12.893,12.947,12.809,12.857,600000.0
2006-05-24 06:06:00,12.885,12.948,12.835,12.854,600000.0
2006-05-24 06:09:00,12.91,12.915,12.837,12.915,200000.0
2006-05-24 06:11:00,12.865,12.899,12.815,12.85,300000.0
2006-05-24 06:13:00,12.897,12.903,12.838,12.866,450000.0
2006-05-24 06:14:00,12.895,12.895,12.829,12.829,200000.0
2006-05-24 06:15:00,12.888,12.921,12.811,12.921,400000.0
2006-05-24 06:16:00,12.847,12.889,12.813,12.869,350000.0
2006-05-24 06:17:00,12.804,12.866,12.804,12.866,250000.0
2006-05-24 06:18:00,12.833,12.889,12.821,12.821,200000.0
2006-05-24 06:19:00,12.788,12.884,12.784,12.863,550000.0
2006-05-24 06:21:00,12.806,12.908,12.806,12.908,200000.0
2006-05-24 06:24:00,12.894,12.894,12.811,12.843,200000.0
2006-05-24 06:26:00,12.885,12.885,12.786,12.786,400000.0
2006-05-24 06:27:00,12.91,12.91,12.853,12.888,150000.0
2006-05-24 06:31:00,12.86,12.869,12.77,12.795,400000.0
2006-05-24 06:34:00,12.889,12.891,12.828,12.866,200000.0
2006-05-24 06:39:00,12.935,12.935,12.851,12.884,200000.0
2006-05-24 06:42:00,12.92,12.92,12.848,12.884,300000.0
2006-05-24 06:43:00,12.858,12.877,12.858,12.877,150000.0
2006-05-24 06:45:00,12.893,12.893,12.747,12.747,200000.0
2006-05-24 06:46:00,12.869,12.888,12.766,12.766,350000.0
2006-05-24 06:47:00,12.869,12.869,12.7,12.859,550000.0
2006-05-24 06:49:00,12.776,12.877,12.752,12.752,450000.0
2006-05-24 06:50:00,12.85,12.879,12.746,12.817,400000.0
2006-05-24 06:52:00,12.876,12.89,12.779,12.859,600000.0
2006-05-24 06:53:00,12.799,12.844,12.784,12.824,400000.0
2006-05-24 06:54:00,12.883,12.883,12.746,12.829,450000.0
2006-05-24 06:55:00,12.82,12.894,12.761,12.868,400000.0
2006-05-24 06:56:00,12.829,12.877,12.752,12.752,550000.0
2006-05-24 06:57:00,12.877,12.877,12.738,12.818,400000.0
2006-05-24 06:58:00,12.823,12.843,12.747,12.747,350000.0
2006-05-24 07:00:00,12.846,12.846,12.767,12.802,200000.0
2006-05-24 07:02:00,12.905,12.905,12.867,12.867,100000.0
2006-05-24 07:03:00,12.867,12.917,12.829,12.829,300000.0
2006-05-24 07:07:00,12.862,12.862,12.772,12.796,400000.0
2006-05-24 07:08:00,12.783,12.917,12.783,12.884,400000.0
2006-05-24 07:10:00,12.842,12.942,12.842,12.942,550000.0
2006-05-24 07:11:00,12.96,12.974,12.887,12.895,350000.0
2006-05-24 07:12:00,12.942,12.977,12.868,12.974,350000.0
2006-05-24 07:13:00,12.892,12.951,12.836,12.836,350000.0
2006-05-24 07:14:00,12.931,12.94,12.876,12.938,450000.0
2006-05-24 07:16:00,12.947,12.975,12.885,12.947,400000.0
2006-05-24 07:17:00,12.88,12.94,12.843,12.94,450000.0
2006-05-24 07:18:00,12.938,12.95,12.886,12.944,450000.0
2006-05-24 07:21:00,12.948,12.95,12.899,12.95,400000.0
2006-05-24 07:22:00,12.949,12.994,12.916,12.994,350000.0
2006-05-24 07:23:00,12.886,12.991,12.886,12.933,450000.0
2006-05-24 07:24:00,12.941,12.958,12.87,12.957,400000.0
2006-05-24 07:25:00,12.996,12.996,12.872,12.96,350000.0
2006-05-24 07:26:00,12.956,12.996,12.908,12.962,550000.0
2006-05-24 07:27:00,13.007,13.015,12.909,12.909,200000.0
2006-05-24 07:28:00,12.962,12.992,12.885,12.988,500000.0
2006-05-24 07:29:00,12.911,13.002,12.885,13.002,300000.0
2006-05-24 07:30:00,12.976,12.976,12.878,12.896,500000.0
2006-05-24 07:31:00,12.946,12.961,12.875,12.961,200000.0
2006-05-24 07:33:00,12.959,12.989,12.867,12.867,350000.0
2006-05-24 07:34:00,12.994,13.0,12.902,12.966,350000.0
2006-05-24 07:35:00,12.945,12.966,12.872,12.966,250000.0
2006-05-24 07:36:00,12.898,12.976,12.898,12.921,500000.0
2006-05-24 07:38:00,12.946,12.946,12.841,12.91,400000.0
2006-05-24 07:39:00,12.946,12.966,12.871,12.966,350000.0
2006-05-24 07:40:00,12.931,12.972,12.882,12.972,450000.0
2006-05-24 07:41:00,12.974,12.974,12.836,12.836,250000.0
2006-05-24 07:42:00,12.951,12.956,12.843,12.92,500000.0
2006-05-24 07:43:00,12.853,12.936,12.822,12.929,450000.0
2006-05-24 07:44:00,12.955,12.955,12.824,12.824,350000.0
2006-05-24 07:45:00,12.791,12.875,12.745,12.875,400000.0
2006-05-24 07:46:00,12.89,12.897,12.89,12.897,100000.0
2006-05-24 07:48:00,12.896,12.896,12.801,12.847,400000.0
2006-05-24 07:49:00,12.778,12.909,12.778,12.875,400000.0
2006-05-24 07:50:00,12.898,12.907,12.788,12.907,500000.0
2006-05-24 07:51:00,12.827,12.913,12.817,12.89,600000.0
2006-05-24 07:52:00,12.912,12.912,12.776,12.776,150000.0
2006-05-24 07:53:00,12.84,12.873,12.766,12.873,350000.0
2006-05-24 07:54:00,12.823,12.823,12.803,12.803,150000.0
2006-05-24 07:55:00,12.853,12.853,12.817,12.817,100000.0
2006-05-24 07:56:00,12.867,12.904,12.807,12.846,400000.0
2006-05-24 07:57:00,12.879,12.885,12.801,12.849,300000.0
2006-05-24 07:58:00,12.848,12.947,12.848,12.917,200000.0
2006-05-24 07:59:00,12.87,12.87,12.85,12.85,100000.0
2006-05-24 08:00:00,12.914,12.933,12.842,12.842,250000.0
2006-05-24 08:01:00,12.86,12.949,12.818,12.818,350000.0
2006-05-24 08:02:00,12.824,12.936,12.791,12.861,750000.0
2006-05-24 08:03:00,12.838,12.921,12.838,12.917,450000.0
2006-05-24 08:04:00,12.863,12.965,12.863,12.87,300000.0
2006-05-24 08:05:00,12.913,12.965,12.878,12.89,550000.0
2006-05-24 08:06:00,12.857,12.933,12.842,12.889,400000.0
2006-05-24 08:07:00,12.959,12.959,12.818,12.914,500000.0
2006-05-24 08:08:00,12.877,12.965,12.83,12.84,650000.0
2006-05-24 08:10:00,12.94,12.948,12.855,12.855,250000.0
2006-05-24 08:12:00,12.941,13.008,12.904,12.904,250000.0
2006-05-24 08:13:00,12.965,12.965,12.824,12.857,400000.0
2006-05-24 08:14:00,12.883,13.009,12.881,12.982,400000.0
2006-05-24 08:15:00,12.917,13.018,12.912,13.018,250000.0
2006-05-24 08:16:00,12.927,12.988,12.92,12.958,250000.0
2006-05-24 08:17:00,12.906,13.009,12.894,12.971,650000.0
2006-05-24 08:18:00,12.928,12.94,12.828,12.924,550000.0
2006-05-24 08:19:00,12.862,12.945,12.857,12.88,400000.0
2006-05-24 08:20:00,12.986,12.997,12.881,12.964,550000.0
2006-05-24 08:21:00,12.895,13.018,12.861,12.921,550000.0
2006-05-24 08:22:00,12.901,13.029,12.901,12.913,350000.0
2006-05-24 08:23:00,12.896,13.016,12.896,13.016,300000.0
2006-05-24 08:24:00,13.023,13.023,12.919,12.919,250000.0
2006-05-24 08:25:00,12.906,13.039,12.906,13.021,350000.0
2006-05-24 08:26:00,13.017,13.03,12.914,13.01,500000.0
2006-05-24 08:27:00,12.937,13.003,12.937,13.003,250000.0
2006-05-24 08:28:00,13.014,13.031,12.927,12.997,450000.0
2006-05-24 08:29:00,12.914,12.999,12.891,12.993,400000.0
2006-05-24 08:30:00,12.99,13.006,12.907,12.959,400000.0
2006-05-24 08:31:00,12.902,12.991,12.902,12.953,400000.0
2006-05-24 08:32:00,13.046,13.046,12.949,12.983,350000.0
2006-05-24 08:33:00,13.014,13.036,12.911,12.988,400000.0
2006-05-24 08:34:00,12.939,13.005,12.91,12.952,300000.0
2006-05-24 08:35:00,12.945,13.066,12.928,13.045,400000.0
2006-05-24 08:36:00,13.014,13.023,12.905,12.946,500000.0
2006-05-24 08:37:00,13.0,13.053,12.954,12.993,250000.0
2006-05-24 08:39:00,12.951,13.001,12.89,12.89,250000.0
2006-05-24 08:40:00,12.985,13.051,12.967,13.015,250000.0
2006-05-24 08:41:00,13.009,13.035,12.97,12.97,350000.0
2006-05-24 08:42:00,13.063,13.064,12.988,13.064,450000.0
2006-05-24 08:43:00,13.036,13.036,12.971,12.971,100000.0
2006-05-24 08:44:00,12.946,13.037,12.943,13.037,350000.0
2006-05-24 08:45:00,13.052,13.112,13.024,13.024,350000.0
2006-05-24 08:46:00,13.106,13.106,12.98,13.075,500000.0
2006-05-24 08:47:00,13.076,13.094,12.945,12.987,550000.0
2006-05-24 08:48:00,12.929,12.984,12.929,12.974,450000.0
2006-05-24 08:49:00,13.078,13.113,13.017,13.07,400000.0
2006-05-24 08:50:00,12.953,13.077,12.953,13.07,300000.0
2006-05-24 08:52:00,13.018,13.131,13.007,13.07,450000.0
2006-05-24 08:53:00,13.055,13.07,13.005,13.064,400000.0
2006-05-24 08:54:00,13.095,13.098,12.999,12.999,350000.0
2006-05-24 08:55:00,13.074,13.093,12.92,13.057,550000.0
2006-05-24 08:57:00,13.044,13.089,12.973,13.048,550000.0
2006-05-24 08:59:00,13.052,13.052,12.903,13.011,500000.0
2006-05-24 09:00:00,13.027,13.083,12.944,12.954,550000.0
2006-05-24 09:02:00,12.957,13.089,12.957,13.002,550000.0
2006-05-24 09:03:00,12.993,13.064,12.953,12.953,350000.0
2006-05-24 09:04:00,13.035,13.075,12.932,13.075,400000.0
2006-05-24 09:05:00,13.016,13.056,12.953,13.056,400000.0
2006-05-24 09:06:00,13.017,13.066,12.951,12.993,350000.0
2006-05-24 09:07:00,12.907,13.019,12.907,13.018,400000.0
2006-05-24 09:08:00,13.045,13.045,12.974,12.974,100000.0
2006-05-24 09:09:00,12.909,13.055,12.909,12.953,450000.0
2006-05-24 09:10:00,13.046,13.046,12.923,13.009,350000.0
2006-05-24 09:12:00,13.009,13.049,12.93,12.933,550000.0
2006-05-24 09:14:00,12.978,12.978,12.894,12.915,500000.0
2006-05-24 09:15:00,12.926,12.993,12.899,12.959,350000.0
2006-05-24 09:16:00,12.928,13.021,12.887,12.927,350000.0
2006-05-24 09:19:00,13.036,13.036,12.912,13.011,450000.0
2006-05-24 09:20:00,12.952,13.05,12.924,12.924,450000.0
2006-05-24 09:21:00,12.958,13.035,12.94,13.033,550000.0
2006-05-24 09:23:00,12.921,13.025,12.887,12.961,450000.0
2006-05-24 09:24:00,12.847,12.942,12.847,12.903,400000.0
2006-05-24 09:25:00,12.971,12.971,12.876,12.876,350000.0
2006-05-24 09:26:00,12.874,12.937,12.797,12.924,450000.0
2006-05-24 09:27:00,12.825,12.967,12.819,12.861,550000.0
2006-05-24 09:28:00,12.854,12.924,12.838,12.914,350000.0
2006-05-24 09:30:00,12.858,12.962,12.844,12.939,400000.0
2006-05-24 09:31:00,12.886,12.886,12.798,12.868,400000.0
2006-05-24 09:33:00,12.893,12.944,12.787,12.944,450000.0
2006-05-24 09:34:00,12.918,12.966,12.836,12.944,300000.0
2006-05-24 09:35:00,12.881,12.987,12.881,12.957,350000.0
2006-05-24 09:36:00,12.859,12.957,12.813,12.819,500000.0
2006-05-24 09:37:00,12.906,12.954,12.822,12.926,400000.0
2006-05-24 09:38:00,12.884,12.955,12.817,12.938,450000.0
2006-05-24 09:39:00,12.987,13.032,12.865,12.981,500000.0
2006-05-24 09:40:00,12.864,13.032,12.861,12.861,550000.0
2006-05-24 09:41:00,12.927,12.965,12.856,12.856,350000.0
2006-05-24 09:42:00,12.956,12.994,12.894,12.901,400000.0
2006-05-24 09:43:00,12.979,12.979,12.881,12.954,200000.0
2006-05-24 09:44:00,12.895,12.985,12.868,12.904,350000.0
2006-05-24 09:45:00,12.848,12.971,12.831,12.971,250000.0
2006-05-24 09:46:00,12.923,12.996,12.899,12.996,250000.0
2006-05-24 09:47:00,12.886,12.972,12.876,12.971,300000.0
2006-05-24 09:48:00,13.039,13.07,12.928,12.969,450000.0
2006-05-24 09:49:00,12.983,13.038,12.908,12.954,350000.0
2006-05-24 09:53:00,12.9,13.015,12.9,12.917,400000.0
2006-05-24 09:54:00,13.037,13.053,12.918,13.018,350000.0
2006-05-24 09:55:00,13.022,13.08,12.954,12.974,400000.0
2006-05-24 09:59:00,12.963,13.066,12.922,12.991,450000.0
2006-05-24 10:00:00,12.964,12.964,12.849,12.948,550000.0
2006-05-24 10:01:00,12.936,12.989,12.859,12.951,500000.0
2006-05-24 10:02:00,12.863,12.991,12.863,12.954,350000.0
2006-05-24 10:03:00,12.932,12.957,12.838,12.871,400000.0
2006-05-24 10:04:00,12.948,12.972,12.879,12.906,400000.0
2006-05-24 10:05:00,12.857,12.987,12.857,12.987,400000.0
2006-05-24 10:06:00,12.914,12.989,12.849,12.989,450000.0
2006-05-24 10:07:00,12.927,12.941,12.83,12.87,400000.0
2006-05-24 10:09:00,12.996,13.046,12.896,13.002,450000.0
2006-05-24 10:10:00,12.984,13.052,12.888,13.013,550000.0
2006-05-24 10:15:00,13.001,13.003,12.907,12.96,350000.0
2006-05-24 10:17:00,12.921,12.936,12.836,12.856,400000.0
2006-05-24 10:18:00,12.833,12.975,12.833,12.975,450000.0
2006-05-24 10:19:00,12.886,12.972,12.849,12.925,400000.0
2006-05-24 10:20:00,12.906,12.966,12.878,12.878,550000.0
2006-05-24 10:21:00,12.953,12.999,12.939,12.981,400000.0
2006-05-24 10:22:00,12.865,12.997,12.865,12.915,400000.0
2006-05-24 10:24:00,12.992,13.005,12.843,13.005,900000.0
2006-05-24 10:25:00,12.949,13.061,12.919,12.984,700000.0
2006-05-24 10:27:00,12.987,13.032,12.905,13.032,450000.0
2006-05-24 10:30:00,12.944,12.994,12.875,12.923,400000.0
2006-05-24 10:31:00,12.897,12.995,12.897,12.956,350000.0
2006-05-24 10:33:00,13.002,13.05,12.906,13.05,400000.0
2006-05-24 10:34:00,13.054,13.054,12.907,12.999,500000.0
2006-05-24 10:35:00,12.937,13.02,12.937,12.951,400000.0
2006-05-24 10:36:00,12.927,13.011,12.886,12.911,500000.0
2006-05-24 10:37:00,13.019,13.019,12.889,12.929,400000.0
2006-05-24 10:38:00,12.873,13.0,12.873,12.989,400000.0
2006-05-24 10:40:00,13.008,13.016,12.903,13.001,550000.0
2006-05-24 10:41:00,12.966,12.966,12.855,12.863,350000.0
2006-05-24 10:42:00,12.968,13.051,12.897,13.022,750000.0
2006-05-24 10:46:00,13.016,13.049,12.914,13.014,400000.0
2006-05-24 10:48:00,12.901,12.996,12.835,12.996,450000.0
2006-05-24 10:49:00,12.992,12.992,12.82,12.842,600000.0
2006-05-24 10:50:00,12.934,12.979,12.858,12.858,800000.0
2006-05-24 10:51:00,12.942,12.988,12.852,12.98,550000.0
2006-05-24 10:52:00,12.981,13.087,12.899,13.002,950000.0
2006-05-24 10:53:00,12.935,13.02,12.872,12.931,500000.0
2006-05-24 10:54:00,12.986,12.986,12.879,12.879,400000.0
2006-05-24 10:55:00,12.969,13.002,12.861,12.964,800000.0
2006-05-24 10:56:00,12.961,13.04,12.878,13.023,400000.0
2006-05-24 10:57:00,12.987,13.035,12.905,12.98,450000.0
2006-05-24 10:58:00,12.9,12.994,12.86,12.929,350000.0
2006-05-24 11:00:00,12.922,13.005,12.856,12.896,350000.0
2006-05-24 11:01:00,12.85,12.988,12.85,12.965,500000.0
2006-05-24 11:03:00,12.95,13.04,12.907,12.932,550000.0
2006-05-24 11:04:00,13.016,13.016,12.912,13.003,400000.0
2006-05-24 11:05:00,12.868,13.022,12.868,12.897,550000.0
2006-05-24 11:06:00,12.971,12.996,12.869,12.869,350000.0
2006-05-24 11:07:00,12.946,12.982,12.893,12.982,450000.0
2006-05-24 11:08:00,12.906,13.015,12.886,13.01,350000.0
2006-05-24 11:10:00,12.862,12.985,12.862,12.914,400000.0
2006-05-24 11:11:00,12.955,12.976,12.836,12.926,350000.0
2006-05-24 11:12:00,12.919,12.938,12.8,12.887,550000.0
2006-05-24 11:13:00,12.9,12.955,12.793,12.955,500000.0
2006-05-24 11:14:00,12.875,12.961,12.848,12.953,400000.0
2006-05-24 11:15:00,12.821,12.919,12.805,12.828,400000.0
2006-05-24 11:16:00,12.828,12.927,12.828,12.927,500000.0
2006-05-24 11:17:00,12.932,12.932,12.816,12.921,350000.0
2006-05-24 11:21:00,12.893,12.893,12.737,12.855,450000.0
2006-05-24 11:24:00,12.851,12.935,12.778,12.894,550000.0
2006-05-24 11:25:00,12.816,12.93,12.799,12.799,550000.0
2006-05-24 11:27:00,12.787,12.907,12.787,12.907,500000.0
2006-05-24 11:28:00,12.801,12.891,12.771,12.891,350000.0
2006-05-24 11:31:00,12.933,12.963,12.859,12.913,350000.0
2006-05-24 11:32:00,12.908,12.948,12.843,12.843,450000.0
2006-05-24 11:34:00,12.93,12.946,12.822,12.878,450000.0
2006-05-24 11:35:00,12.914,12.95,12.815,12.891,450000.0
2006-05-24 11:37:00,12.888,12.998,12.828,12.928,400000.0
2006-05-24 11:38:00,12.916,12.983,12.866,12.947,400000.0
2006-05-24 11:39:00,12.879,12.995,12.843,12.896,350000.0
2006-05-24 11:40:00,12.905,12.997,12.871,12.926,400000.0
2006-05-24 11:41:00,12.838,12.922,12.838,12.87,350000.0
2006-05-24 11:43:00,12.943,12.947,12.846,12.947,350000.0
2006-05-24 11:44:00,12.942,12.949,12.817,12.903,450000.0
2006-05-24 11:45:00,12.847,12.936,12.834,12.924,550000.0
2006-05-24 11:47:00,12.885,12.938,12.803,12.918,500000.0
2006-05-24 11:48:00,12.914,12.963,12.853,12.961,400000.0
2006-05-24 11:49:00,12.954,13.002,12.872,12.94,350000.0
2006-05-24 11:50:00,12.933,12.977,12.859,12.977,350000.0
2006-05-24 11:51:00,12.823,12.93,12.823,12.927,450000.0
2006-05-24 11:52:00,12.876,12.983,12.812,12.983,450000.0
2006-05-24 11:54:00,12.992,12.992,12.854,12.927,550000.0
2006-05-24 11:55:00,12.906,12.966,12.845,12.966,350000.0
2006-05-24 12:00:00,12.926,12.926,12.817,12.817,350000.0
2006-05-24 12:04:00,12.888,12.951,12.839,12.839,350000.0
2006-05-24 12:05:00,12.92,12.949,12.821,12.864,350000.0
2006-05-24 12:06:00,12.933,12.947,12.879,12.947,350000.0
2006-05-24 12:08:00,12.939,12.966,12.832,12.966,450000.0
2006-05-24 12:10:00,12.926,12.934,12.84,12.892,400000.0
2006-05-24 12:11:00,12.864,12.947,12.79,12.874,550000.0
2006-05-24 12:12:00,12.819,12.957,12.819,12.837,350000.0
2006-05-24 12:14:00,12.923,12.956,12.792,12.825,550000.0
2006-05-24 12:17:00,12.912,12.946,12.888,12.938,400000.0
2006-05-24 12:18:00,12.91,12.91,12.792,12.814,450000.0
2006-05-24 12:19:00,12.864,12.965,12.814,12.836,450000.0
2006-05-24 12:21:00,12.918,12.951,12.804,12.9,500000.0
2006-05-24 12:25:00,12.926,12.926,12.795,12.891,450000.0
2006-05-24 12:26:00,12.905,12.911,12.795,12.845,450000.0
2006-05-24 12:27:00,12.898,12.937,12.822,12.921,550000.0
2006-05-24 12:28:00,12.911,12.923,12.796,12.853,500000.0
2006-05-24 12:31:00,12.9,12.9,12.827,12.874,350000.0
2006-05-24 12:32:00,12.784,12.923,12.784,12.807,300000.0
2006-05-24 12:33:00,12.909,12.913,12.799,12.799,250000.0
2006-05-24 12:35:00,12.89,12.89,12.764,12.764,350000.0
2006-05-24 12:36:00,12.921,12.921,12.791,12.791,350000.0
2006-05-24 12:37:00,12.879,12.879,12.771,12.787,500000.0
2006-05-24 12:38:00,12.85,12.859,12.734,12.812,450000.0
2006-05-24 12:39:00,12.853,12.922,12.77,12.857,450000.0
2006-05-24 12:40:00,12.826,12.859,12.765,12.795,450000.0
2006-05-24 12:42:00,12.776,12.924,12.776,12.818,550000.0
2006-05-24 12:43:00,12.772,12.859,12.732,12.778,500000.0
2006-05-24 12:44:00,12.818,12.818,12.69,12.723,450000.0
2006-05-24 12:45:00,12.758,12.816,12.673,12.692,400000.0
2006-05-24 12:46:00,12.635,12.74,12.635,12.645,500000.0
2006-05-24 12:47:00,12.706,12.796,12.65,12.716,350000.0
2006-05-24 12:50:00,12.725,12.79,12.684,12.685,400000.0
2006-05-24 12:51:00,12.69,12.815,12.682,12.791,500000.0
2006-05-24 12:52:00,12.712,12.821,12.712,12.756,500000.0
2006-05-24 12:53:00,12.637,12.74,12.637,12.736,500000.0
2006-05-24 12:54:00,12.743,12.743,12.642,12.679,450000.0
2006-05-24 12:55:00,12.673,12.741,12.638,12.741,450000.0
2006-05-24 12:56:00,12.699,12.739,12.615,12.626,450000.0
2006-05-24 12:57:00,12.7,12.76,12.63,12.63,400000.0
2006-05-24 12:58:00,12.638,12.732,12.589,12.618,400000.0
2006-05-24 12:59:00,12.666,12.696,12.572,12.696,450000.0
2006-05-24 13:00:00,12.717,12.774,12.635,12.672,500000.0
2006-05-24 13:03:00,12.693,12.78,12.635,12.635,450000.0
2006-05-24 13:05:00,12.601,12.729,12.601,12.729,400000.0
2006-05-24 13:06:00,12.767,12.767,12.615,12.72,450000.0
2006-05-24 13:07:00,12.753,12.8,12.635,12.714,500000.0
2006-05-24 13:08:00,12.682,12.787,12.659,12.68,400000.0
2006-05-24 13:09:00,12.767,12.767,12.596,12.627,450000.0
2006-05-24 13:10:00,12.708,12.824,12.624,12.689,500000.0
2006-05-24 13:11:00,12.675,12.75,12.675,12.699,400000.0
2006-05-24 13:12:00,12.71,12.732,12.611,12.611,550000.0
2006-05-24 13:13:00,12.728,12.728,12.606,12.706,450000.0
2006-05-24 13:14:00,12.625,12.774,12.625,12.717,350000.0
2006-05-24 13:15:00,12.639,12.734,12.577,12.683,400000.0
2006-05-24 13:16:00,12.672,12.672,12.531,12.609,350000.0
2006-05-24 13:17:00,12.644,12.706,12.595,12.706,450000.0
2006-05-24 13:18:00,12.568,12.714,12.568,12.696,400000.0
2006-05-24 13:19:00,12.618,12.69,12.579,12.61,400000.0
2006-05-24 13:20:00,12.617,12.689,12.583,12.642,500000.0
2006-05-24 13:21:00,12.572,12.65,12.559,12.56,350000.0
2006-05-24 13:22:00,12.592,12.701,12.585,12.601,400000.0
2006-05-24 13:23:00,12.613,12.688,12.57,12.575,350000.0
2006-05-24 13:24:00,12.675,12.712,12.592,12.618,450000.0
2006-05-24 13:25:00,12.672,12.706,12.609,12.706,350000.0
2006-05-24 13:26:00,12.631,12.698,12.56,12.61,550000.0
2006-05-24 13:27:00,12.568,12.686,12.568,12.617,500000.0
2006-05-24 13:28:00,12.586,12.648,12.495,12.554,400000.0
2006-05-24 13:30:00,12.654,12.654,12.532,12.541,450000.0
2006-05-24 13:33:00,12.557,12.623,12.519,12.559,350000.0
2006-05-24 13:34:00,12.539,12.708,12.539,12.609,350000.0
2006-05-24 13:35:00,12.67,12.704,12.574,12.574,400000.0
2006-05-24 13:36:00,12.612,12.686,12.551,12.645,450000.0
2006-05-24 13:37:00,12.56,12.652,12.55,12.652,350000.0
2006-05-24 13:38:00,12.612,12.711,12.555,12.711,400000.0
2006-05-24 13:39:00,12.69,12.755,12.637,12.728,500000.0
2006-05-24 13:40:00,12.738,12.768,12.628,12.736,350000.0
2006-05-24 13:41:00,12.621,12.726,12.619,12.724,400000.0
2006-05-24 13:42:00,12.723,12.723,12.636,12.705,350000.0
2006-05-24 13:43:00,12.711,12.726,12.584,12.684,500000.0
2006-05-24 13:44:00,12.604,12.708,12.591,12.604,350000.0
2006-05-24 13:45:00,12.577,12.684,12.556,12.671,400000.0
2006-05-24 13:46:00,12.624,12.699,12.589,12.634,450000.0
2006-05-24 13:47:00,12.677,12.677,12.54,12.54,300000.0
2006-05-24 13:48:00,12.642,12.677,12.564,12.624,400000.0
2006-05-24 13:49:00,12.523,12.651,12.523,12.625,350000.0
2006-05-24 13:50:00,12.58,12.611,12.548,12.611,450000.0
2006-05-24 13:51:00,12.656,12.674,12.554,12.566,350000.0
2006-05-24 13:52:00,12.694,12.694,12.565,12.638,350000.0
2006-05-24 13:53:00,12.583,12.683,12.555,12.592,450000.0
2006-05-24 13:54:00,12.611,12.673,12.562,12.673,400000.0
2006-05-24 13:58:00,12.576,12.681,12.576,12.681,350000.0
2006-05-24 13:59:00,12.662,12.662,12.582,12.656,150000.0
2006-05-24 14:00:00,12.635,12.69,12.581,12.633,350000.0
2006-05-24 14:06:00,12.699,12.715,12.607,12.695,350000.0
2006-05-24 14:08:00,12.653,12.723,12.611,12.674,400000.0
2006-05-24 14:09:00,12.581,12.7,12.571,12.591,550000.0
2006-05-24 14:10:00,12.546,12.669,12.546,12.61,350000.0
2006-05-24 14:11:00,12.625,12.686,12.587,12.686,400000.0
2006-05-24 14:12:00,12.705,12.707,12.665,12.697,450000.0
2006-05-24 14:13:00,12.669,12.686,12.589,12.605,350000.0
2006-05-24 14:15:00,12.56,12.743,12.56,12.598,500000.0
2006-05-24 14:16:00,12.574,12.702,12.537,12.637,450000.0
2006-05-24 14:18:00,12.537,12.656,12.533,12.656,400000.0
2006-05-24 14:22:00,12.62,12.62,12.467,12.609,450000.0
2006-05-24 14:23:00,12.535,12.629,12.535,12.581,400000.0
2006-05-24 14:25:00,12.586,12.642,12.569,12.593,350000.0
2006-05-24 14:29:00,12.608,12.639,12.516,12.599,350000.0
2006-05-24 14:30:00,12.537,12.55,12.367,12.367,550000.0
2006-05-24 14:39:00,12.471,12.551,12.378,12.378,500000.0
2006-05-24 14:40:00,12.433,12.511,12.414,12.471,400000.0
2006-05-24 14:41:00,12.472,12.576,12.472,12.551,550000.0
2006-05-24 14:43:00,12.593,12.662,12.537,12.653,500000.0
2006-05-24 14:44:00,12.526,12.585,12.489,12.585,450000.0
2006-05-24 14:48:00,12.607,12.637,12.544,12.612,400000.0
2006-05-24 14:49:00,12.622,12.622,12.444,12.444,500000.0
2006-05-24 14:50:00,12.476,12.551,12.419,12.419,400000.0
2006-05-24 14:51:00,12.534,12.556,12.456,12.518,350000.0
2006-05-24 14:52:00,12.557,12.584,12.474,12.524,450000.0
2006-05-24 14:53:00,12.499,12.581,12.478,12.552,400000.0
2006-05-24 14:54:00,12.48,12.641,12.48,12.544,550000.0
2006-05-24 14:55:00,12.59,12.592,12.478,12.478,450000.0
2006-05-24 14:56:00,12.593,12.607,12.484,12.58,550000.0
2006-05-24 14:59:00,12.503,12.58,12.417,12.58,550000.0
2006-05-24 15:02:00,12.5,12.639,12.493,12.517,450000.0
2006-05-24 15:03:00,12.515,12.554,12.417,12.542,500000.0
2006-05-24 15:04:00,12.455,12.568,12.417,12.429,550000.0
2006-05-24 15:08:00,12.384,12.499,12.363,12.49,500000.0
2006-05-24 15:10:00,12.45,12.534,12.391,12.429,400000.0
2006-05-24 15:11:00,12.41,12.481,12.358,12.384,500000.0
2006-05-24 15:12:00,12.357,12.357,12.357,12.357,50000.0
2006-05-24 15:13:00,12.462,12.481,12.359,12.475,400000.0
2006-05-24 15:14:00,12.389,12.451,12.352,12.449,250000.0
2006-05-24 15:17:00,12.455,12.556,12.418,12.495,450000.0
2006-05-24 15:18:00,12.564,12.585,12.492,12.551,400000.0
2006-05-24 15:19:00,12.567,12.592,12.498,12.54,450000.0
2006-05-24 15:20:00,12.499,12.579,12.487,12.579,400000.0
2006-05-24 15:21:00,12.566,12.603,12.503,12.603,400000.0
2006-05-24 15:22:00,12.545,12.595,12.514,12.563,450000.0
2006-05-24 15:23:00,12.513,12.593,12.513,12.568,400000.0
2006-05-24 15:24:00,12.549,12.549,12.478,12.518,350000.0
2006-05-24 15:25:00,12.564,12.608,12.481,12.553,350000.0
2006-05-24 15:26:00,12.46,12.588,12.46,12.476,550000.0
2006-05-24 15:27:00,12.46,12.55,12.452,12.452,350000.0
2006-05-24 15:28:00,12.433,12.529,12.433,12.494,350000.0
2006-05-24 15:29:00,12.455,12.517,12.419,12.517,550000.0
2006-05-24 15:30:00,12.509,12.548,12.427,12.474,450000.0
2006-05-24 15:31:00,12.476,12.628,12.474,12.53,500000.0
2006-05-24 15:32:00,12.515,12.58,12.46,12.57,450000.0
2006-05-24 15:33:00,12.562,12.584,12.489,12.567,400000.0
2006-05-24 15:34:00,12.503,12.668,12.503,12.511,400000.0
2006-05-24 15:35:00,12.552,12.596,12.516,12.544,400000.0
2006-05-24 15:36:00,12.568,12.633,12.51,12.607,550000.0
2006-05-24 15:37:00,12.495,12.595,12.469,12.547,400000.0
2006-05-24 15:38:00,12.504,12.604,12.49,12.49,450000.0
2006-05-24 15:39:00,12.543,12.626,12.454,12.567,550000.0
2006-05-24 15:41:00,12.469,12.598,12.469,12.549,400000.0
2006-05-24 15:42:00,12.583,12.595,12.515,12.538,350000.0
2006-05-24 15:43:00,12.558,12.614,12.506,12.506,450000.0
2006-05-24 15:44:00,12.618,12.648,12.543,12.628,350000.0
2006-05-24 15:45:00,12.629,12.629,12.512,12.615,450000.0
2006-05-24 15:46:00,12.54,12.655,12.534,12.556,400000.0
2006-05-24 15:47:00,12.652,12.735,12.598,12.598,550000.0
2006-05-24 15:49:00,12.65,12.663,12.612,12.663,350000.0
2006-05-24 15:52:00,12.524,12.63,12.514,12.514,350000.0
2006-05-24 15:53:00,12.655,12.694,12.571,12.654,500000.0
2006-05-24 15:54:00,12.684,12.715,12.643,12.715,450000.0
2006-05-24 15:55:00,12.607,12.727,12.607,12.727,500000.0
2006-05-24 15:56:00,12.592,12.735,12.592,12.684,450000.0
2006-05-24 15:57:00,12.664,12.705,12.633,12.649,450000.0
2006-05-24 15:58:00,12.636,12.749,12.636,12.715,500000.0
2006-05-24 15:59:00,12.726,12.743,12.627,12.627,450000.0
2006-05-24 16:00:00,12.651,12.66,12.521,12.626,500000.0
2006-05-24 16:01:00,12.623,12.623,12.498,12.51,400000.0
2006-05-24 16:02:00,12.503,12.612,12.456,12.545,550000.0
2006-05-24 16:03:00,12.592,12.592,12.453,12.511,450000.0
2006-05-24 16:04:00,12.438,12.592,12.438,12.508,550000.0
2006-05-24 16:05:00,12.447,12.538,12.426,12.426,250000.0
2006-05-24 16:06:00,12.419,12.496,12.36,12.451,350000.0
2006-05-24 16:07:00,12.382,12.501,12.375,12.375,500000.0
2006-05-24 16:08:00,12.35,12.538,12.35,12.452,550000.0
2006-05-24 16:09:00,12.396,12.504,12.386,12.504,350000.0
2006-05-24 16:10:00,12.488,12.54,12.414,12.51,500000.0
2006-05-24 16:11:00,12.381,12.499,12.355,12.374,500000.0
2006-05-24 16:12:00,12.45,12.523,12.42,12.485,350000.0
2006-05-24 16:13:00,12.467,12.572,12.433,12.572,450000.0
2006-05-24 16:14:00,12.619,12.619,12.504,12.554,500000.0
2006-05-24 16:15:00,12.613,12.625,12.469,12.469,350000.0
2006-05-24 16:16:00,12.536,12.607,12.484,12.55,550000.0
2006-05-24 16:17:00,12.576,12.669,12.507,12.507,350000.0
2006-05-24 16:18:00,12.632,12.651,12.519,12.597,400000.0
2006-05-24 16:19:00,12.533,12.596,12.506,12.575,350000.0
2006-05-24 16:20:00,12.65,12.656,12.537,12.537,550000.0
2006-05-24 16:21:00,12.513,12.57,12.451,12.525,500000.0
2006-05-24 16:22:00,12.559,12.559,12.458,12.499,450000.0
2006-05-24 16:23:00,12.452,12.517,12.392,12.418,400000.0
2006-05-24 16:24:00,12.513,12.566,12.413,12.553,550000.0
2006-05-24 16:25:00,12.537,12.559,12.462,12.552,350000.0
2006-05-24 16:26:00,12.52,12.529,12.415,12.419,550000.0
2006-05-24 16:27:00,12.529,12.557,12.417,12.417,300000.0
2006-05-24 16:28:00,12.495,12.536,12.435,12.536,400000.0
2006-05-24 16:29:00,12.521,12.566,12.521,12.535,300000.0
2006-05-24 16:30:00,12.525,12.623,12.448,12.571,550000.0
2006-05-24 16:31:00,12.537,12.621,12.499,12.553,400000.0
2006-05-24 16:32:00,12.509,12.604,12.504,12.604,300000.0
2006-05-24 16:33:00,12.483,12.578,12.475,12.499,350000.0
2006-05-24 16:34:00,12.526,12.588,12.489,12.588,350000.0
2006-05-24 16:35:00,12.488,12.595,12.466,12.5,500000.0
2006-05-24 16:36:00,12.577,12.577,12.458,12.463,500000.0
2006-05-24 16:37:00,12.551,12.559,12.467,12.467,500000.0
2006-05-24 16:38:00,12.388,12.494,12.364,12.366,450000.0
2006-05-24 16:39:00,12.392,12.489,12.387,12.489,500000.0
2006-05-24 16:40:00,12.399,12.483,12.386,12.483,250000.0
2006-05-24 16:41:00,12.368,12.467,12.368,12.417,350000.0
2006-05-24 16:42:00,12.426,12.543,12.408,12.543,500000.0
2006-05-24 16:43:00,12.436,12.571,12.436,12.489,350000.0
2006-05-24 16:44:00,12.573,12.573,12.444,12.444,400000.0
2006-05-24 16:45:00,12.43,12.523,12.427,12.48,400000.0
2006-05-24 16:46:00,12.473,12.522,12.46,12.522,350000.0
2006-05-24 16:47:00,12.46,12.593,12.441,12.478,600000.0
2006-05-24 16:48:00,12.543,12.583,12.482,12.544,500000.0
2006-05-24 16:49:00,12.55,12.572,12.435,12.435,450000.0
2006-05-24 16:50:00,12.426,12.533,12.426,12.533,400000.0
2006-05-24 16:51:00,12.529,12.529,12.414,12.414,400000.0
2006-05-24 16:52:00,12.442,12.537,12.431,12.537,450000.0
2006-05-24 16:53:00,12.464,12.574,12.451,12.49,350000.0
2006-05-24 16:54:00,12.481,12.597,12.475,12.491,450000.0
2006-05-24 16:55:00,12.587,12.595,12.478,12.524,550000.0
2006-05-24 16:56:00,12.477,12.564,12.435,12.484,400000.0
2006-05-24 16:57:00,12.505,12.597,12.446,12.446,300000.0
2006-05-24 16:58:00,12.459,12.568,12.451,12.5,500000.0
2006-05-24 16:59:00,12.454,12.552,12.434,12.434,400000.0
2006-05-24 17:00:00,12.522,12.522,12.375,12.375,350000.0
2006-05-24 17:01:00,12.417,12.514,12.363,12.438,500000.0
2006-05-24 17:02:00,12.462,12.575,12.462,12.505,400000.0
2006-05-24 17:03:00,12.46,12.554,12.43,12.517,500000.0
2006-05-24 17:04:00,12.474,12.576,12.436,12.488,350000.0
2006-05-24 17:05:00,12.565,12.582,12.423,12.519,400000.0
2006-05-24 17:06:00,12.561,12.564,12.439,12.517,350000.0
2006-05-24 17:07:00,12.521,12.568,12.455,12.504,500000.0
2006-05-24 17:08:00,12.431,12.57,12.431,12.503,500000.0
2006-05-24 17:09:00,12.53,12.538,12.39,12.447,350000.0
2006-05-24 17:10:00,12.525,12.56,12.443,12.508,350000.0
2006-05-24 17:11:00,12.545,12.565,12.422,12.442,400000.0
2006-05-24 17:12:00,12.523,12.547,12.437,12.449,400000.0
2006-05-24 17:13:00,12.502,12.541,12.41,12.458,450000.0
2006-05-24 17:14:00,12.479,12.524,12.401,12.524,550000.0
2006-05-24 17:15:00,12.44,12.561,12.429,12.483,350000.0
2006-05-24 17:16:00,12.515,12.516,12.401,12.516,450000.0
2006-05-24 17:17:00,12.538,12.544,12.45,12.45,300000.0
2006-05-24 17:18:00,12.458,12.512,12.425,12.512,350000.0
2006-05-24 17:19:00,12.4,12.515,12.4,12.486,450000.0
2006-05-24 17:20:00,12.455,12.513,12.384,12.4,350000.0
2006-05-24 17:21:00,12.43,12.454,12.375,12.454,250000.0
2006-05-24 17:22:00,12.44,12.512,12.359,12.512,400000.0
2006-05-24 17:23:00,12.402,12.488,12.39,12.474,550000.0
2006-05-24 17:24:00,12.491,12.511,12.415,12.428,350000.0
2006-05-24 17:25:00,12.493,12.513,12.411,12.513,400000.0
2006-05-24 17:26:00,12.403,12.522,12.403,12.469,450000.0
2006-05-24 17:27:00,12.481,12.523,12.405,12.487,400000.0
2006-05-24 17:29:00,12.415,12.522,12.415,12.514,500000.0
2006-05-24 17:30:00,12.373,12.499,12.373,12.497,450000.0
2006-05-24 17:31:00,12.473,12.53,12.413,12.491,600000.0
2006-05-24 17:32:00,12.432,12.508,12.392,12.462,400000.0
2006-05-24 17:33:00,12.465,12.496,12.386,12.496,400000.0
2006-05-24 17:34:00,12.487,12.557,12.41,12.547,450000.0
2006-05-24 17:35:00,12.481,12.547,12.424,12.49,500000.0
2006-05-24 17:36:00,12.517,12.568,12.436,12.557,450000.0
2006-05-24 17:37:00,12.544,12.544,12.409,12.498,550000.0
2006-05-24 17:38:00,12.486,12.544,12.448,12.491,400000.0
2006-05-24 17:39:00,12.525,12.525,12.418,12.447,350000.0
2006-05-24 17:40:00,12.487,12.578,12.487,12.563,500000.0
2006-05-24 17:42:00,12.454,12.592,12.454,12.515,500000.0
2006-05-24 17:43:00,12.529,12.529,12.377,12.41,400000.0
2006-05-24 17:44:00,12.493,12.506,12.402,12.466,450000.0
2006-05-24 17:45:00,12.406,12.533,12.383,12.431,550000.0
2006-05-24 17:46:00,12.42,12.478,12.376,12.393,350000.0
2006-05-24 17:47:00,12.515,12.601,12.449,12.449,400000.0
2006-05-24 17:48:00,12.505,12.567,12.428,12.567,400000.0
2006-05-24 17:49:00,12.538,12.609,12.521,12.601,350000.0
2006-05-24 17:50:00,12.613,12.64,12.522,12.522,550000.0
2006-05-24 17:51:00,12.538,12.582,12.462,12.512,550000.0
2006-05-24 17:52:00,12.558,12.561,12.431,12.466,350000.0
2006-05-24 17:53:00,12.553,12.635,12.527,12.527,500000.0
2006-05-24 17:54:00,12.513,12.589,12.463,12.589,350000.0
2006-05-24 17:55:00,12.488,12.585,12.475,12.544,350000.0
2006-05-24 17:56:00,12.445,12.573,12.441,12.509,400000.0
2006-05-24 17:57:00,12.583,12.627,12.498,12.535,400000.0
2006-05-24 17:58:00,12.525,12.546,12.468,12.501,450000.0
2006-05-24 17:59:00,12.431,12.562,12.431,12.562,350000.0
2006-05-24 18:00:00,12.45,12.551,12.45,12.536,350000.0
2006-05-24 18:01:00,12.515,12.559,12.43,12.479,450000.0
2006-05-24 18:03:00,12.485,12.531,12.466,12.518,350000.0
2006-05-24 18:04:00,12.596,12.617,12.482,12.526,400000.0
2006-05-24 18:05:00,12.498,12.588,12.442,12.588,550000.0
2006-05-24 18:06:00,12.548,12.591,12.457,12.457,450000.0
2006-05-24 18:07:00,12.582,12.582,12.437,12.563,400000.0
2006-05-24 18:08:00,12.581,12.581,12.473,12.473,300000.0
2006-05-24 18:09:00,12.553,12.593,12.458,12.593,450000.0
2006-05-24 18:10:00,12.58,12.58,12.451,12.451,500000.0
2006-05-24 18:11:00,12.453,12.561,12.421,12.539,450000.0
2006-05-24 18:12:00,12.536,12.585,12.489,12.489,400000.0
2006-05-24 18:13:00,12.5,12.589,12.486,12.589,350000.0
2006-05-24 18:14:00,12.474,12.585,12.474,12.556,400000.0
2006-05-24 18:15:00,12.489,12.489,12.483,12.483,100000.0
2006-05-24 18:16:00,12.443,12.563,12.426,12.434,400000.0
2006-05-24 18:17:00,12.456,12.609,12.456,12.609,250000.0
2006-05-24 18:18:00,12.574,12.633,12.472,12.472,500000.0
2006-05-24 18:19:00,12.548,12.548,12.476,12.523,200000.0
2006-05-24 18:20:00,12.453,12.544,12.393,12.503,400000.0
2006-05-24 18:21:00,12.478,12.602,12.455,12.582,550000.0
2006-05-24 18:22:00,12.527,12.612,12.505,12.507,400000.0
2006-05-24 18:23:00,12.571,12.583,12.503,12.583,400000.0
2006-05-24 18:24:00,12.574,12.601,12.494,12.589,400000.0
2006-05-24 18:25:00,12.504,12.569,12.476,12.516,500000.0
2006-05-24 18:26:00,12.519,12.633,12.489,12.633,550000.0
2006-05-24 18:27:00,12.627,12.634,12.521,12.521,250000.0
2006-05-24 18:28:00,12.611,12.611,12.508,12.6,350000.0
2006-05-24 18:29:00,12.556,12.63,12.556,12.63,350000.0
2006-05-24 18:30:00,12.575,12.618,12.468,12.551,450000.0
2006-05-24 18:31:00,12.589,12.596,12.512,12.576,350000.0
2006-05-24 18:32:00,12.517,12.584,12.445,12.517,450000.0
2006-05-24 18:33:00,12.578,12.6,12.5,12.506,400000.0
2006-05-24 18:34:00,12.602,12.645,12.518,12.603,400000.0
2006-05-24 18:35:00,12.546,12.629,12.546,12.566,350000.0
2006-05-24 18:36:00,12.555,12.646,12.492,12.591,550000.0
2006-05-24 18:37:00,12.533,12.577,12.497,12.53,500000.0
2006-05-24 18:38:00,12.56,12.602,12.496,12.562,450000.0
2006-05-24 18:39:00,12.624,12.659,12.572,12.645,400000.0
2006-05-24 18:40:00,12.635,12.635,12.496,12.563,250000.0
2006-05-24 18:41:00,12.552,12.616,12.522,12.585,500000.0
2006-05-24 18:42:00,12.572,12.641,12.523,12.546,550000.0
2006-05-24 18:43:00,12.581,12.632,12.514,12.632,400000.0
2006-05-24 18:44:00,12.582,12.597,12.491,12.556,500000.0
2006-05-24 18:45:00,12.531,12.654,12.531,12.616,350000.0
2006-05-24 18:46:00,12.53,12.653,12.526,12.653,350000.0
2006-05-24 18:47:00,12.514,12.665,12.514,12.594,400000.0
2006-05-24 18:48:00,12.521,12.597,12.521,12.59,300000.0
2006-05-24 18:49:00,12.581,12.581,12.528,12.556,250000.0
2006-05-24 18:50:00,12.607,12.607,12.493,12.535,350000.0
2006-05-24 18:51:00,12.618,12.672,12.548,12.548,450000.0
2006-05-24 18:52:00,12.576,12.644,12.512,12.636,550000.0
2006-05-24 18:53:00,12.581,12.615,12.54,12.615,450000.0
2006-05-24 18:54:00,12.584,12.584,12.584,12.584,50000.0
2006-05-24 18:55:00,12.54,12.648,12.526,12.595,350000.0
2006-05-24 18:56:00,12.614,12.683,12.517,12.657,400000.0
2006-05-24 18:57:00,12.649,12.652,12.539,12.634,450000.0
2006-05-24 18:58:00,12.66,12.672,12.59,12.637,350000.0
2006-05-24 18:59:00,12.59,12.65,12.59,12.626,450000.0
2006-05-24 19:00:00,12.598,12.67,12.532,12.667,350000.0
2006-05-24 19:01:00,12.577,12.662,12.561,12.614,500000.0
2006-05-24 19:02:00,12.576,12.627,12.494,12.592,400000.0
2006-05-24 19:03:00,12.595,12.595,12.509,12.509,350000.0
2006-05-24 19:04:00,12.589,12.6,12.525,12.525,300000.0
2006-05-24 19:05:00,12.58,12.609,12.458,12.458,500000.0
2006-05-24 19:06:00,12.575,12.603,12.47,12.603,400000.0
2006-05-24 19:07:00,12.547,12.604,12.478,12.542,400000.0
2006-05-24 19:08:00,12.543,12.638,12.532,12.532,350000.0
2006-05-24 19:09:00,12.529,12.691,12.523,12.593,500000.0
2006-05-24 19:10:00,12.585,12.671,12.522,12.522,500000.0
2006-05-24 19:11:00,12.632,12.632,12.535,12.568,300000.0
2006-05-24 19:12:00,12.516,12.592,12.516,12.57,350000.0
2006-05-24 19:13:00,12.529,12.606,12.417,12.417,350000.0
2006-05-24 19:14:00,12.421,12.531,12.404,12.531,400000.0
2006-05-24 19:15:00,12.495,12.605,12.492,12.576,500000.0
2006-05-24 19:16:00,12.561,12.561,12.503,12.528,350000.0
2006-05-24 19:17:00,12.523,12.558,12.415,12.441,450000.0
2006-05-24 19:18:00,12.418,12.542,12.418,12.49,350000.0
2006-05-24 19:19:00,12.493,12.496,12.368,12.496,400000.0
2006-05-24 19:20:00,12.414,12.457,12.359,12.399,500000.0
2006-05-24 19:21:00,12.484,12.484,12.424,12.475,250000.0
2006-05-24 19:22:00,12.454,12.461,12.344,12.369,400000.0
2006-05-24 19:23:00,12.458,12.458,12.358,12.358,350000.0
2006-05-24 19:24:00,12.412,12.508,12.412,12.481,400000.0
2006-05-24 19:25:00,12.476,12.504,12.476,12.504,100000.0
2006-05-24 19:26:00,12.398,12.464,12.398,12.464,100000.0
2006-05-24 19:27:00,12.477,12.509,12.377,12.469,550000.0
2006-05-24 19:28:00,12.464,12.464,12.45,12.45,100000.0
2006-05-24 19:29:00,12.389,12.389,12.389,12.389,50000.0
2006-05-24 19:30:00,12.476,12.476,12.306,12.337,400000.0
2006-05-24 19:31:00,12.323,12.446,12.323,12.379,400000.0
2006-05-24 19:32:00,12.409,12.53,12.409,12.419,400000.0
2006-05-24 19:33:00,12.353,12.441,12.339,12.418,550000.0
2006-05-24 19:37:00,12.409,12.435,12.34,12.381,350000.0
2006-05-24 19:38:00,12.459,12.459,12.368,12.378,250000.0
2006-05-24 19:42:00,12.427,12.427,12.326,12.365,200000.0
2006-05-24 19:46:00,12.475,12.487,12.367,12.402,300000.0
2006-05-24 19:47:00,12.427,12.526,12.41,12.41,250000.0
2006-05-24 19:58:00,12.404,12.407,12.404,12.407,100000.0
2006-05-24 20:02:00,12.429,12.429,12.332,12.343,250000.0
2006-05-24 20:03:00,12.391,12.428,12.379,12.379,200000.0
2006-05-24 20:04:00,12.37,12.385,12.309,12.324,450000.0
2006-05-24 20:06:00,12.383,12.429,12.286,12.307,400000.0
2006-05-24 20:07:00,12.421,12.421,12.304,12.304,100000.0
2006-05-24 20:08:00,12.306,12.43,12.306,12.339,450000.0
2006-05-24 20:09:00,12.328,12.441,12.328,12.441,250000.0
2006-05-24 20:10:00,12.365,12.423,12.336,12.408,300000.0
2006-05-24 20:11:00,12.44,12.456,12.318,12.388,450000.0
2006-05-24 20:12:00,12.301,12.376,12.279,12.326,400000.0
2006-05-24 20:13:00,12.334,12.418,12.334,12.418,300000.0
2006-05-24 20:14:00,12.405,12.454,12.308,12.403,550000.0
2006-05-24 20:16:00,12.399,12.399,12.334,12.385,200000.0
2006-05-24 20:17:00,12.344,12.393,12.309,12.35,400000.0
2006-05-24 20:18:00,12.307,12.422,12.289,12.289,350000.0
2006-05-24 20:19:00,12.306,12.42,12.3,12.3,350000.0
2006-05-24 20:20:00,12.395,12.402,12.266,12.284,550000.0
2006-05-24 20:21:00,12.311,12.421,12.311,12.343,500000.0
2006-05-24 20:22:00,12.381,12.399,12.31,12.34,350000.0
2006-05-24 20:23:00,12.296,12.428,12.296,12.419,600000.0
2006-05-24 20:24:00,12.403,12.403,12.278,12.367,250000.0
2006-05-24 20:25:00,12.341,12.427,12.246,12.393,700000.0
2006-05-24 20:26:00,12.389,12.418,12.315,12.315,300000.0
2006-05-24 20:27:00,12.382,12.405,12.29,12.354,850000.0
2006-05-24 20:28:00,12.394,12.394,12.27,12.347,600000.0
2006-05-24 20:29:00,12.344,12.394,12.253,12.253,200000.0
2006-05-24 20:30:00,12.281,12.376,12.281,12.316,350000.0
2006-05-24 20:31:00,12.27,12.365,12.27,12.365,250000.0
2006-05-24 20:32:00,12.233,12.359,12.233,12.279,250000.0
2006-05-24 20:33:00,12.321,12.328,12.271,12.271,250000.0
2006-05-24 20:34:00,12.236,12.357,12.236,12.3,350000.0
2006-05-24 20:35:00,12.277,12.353,12.243,12.259,350000.0
2006-05-24 20:36:00,12.207,12.366,12.207,12.316,400000.0
2006-05-24 20:37:00,12.348,12.353,12.28,12.28,300000.0
2006-05-24 20:38:00,12.347,12.376,12.34,12.34,200000.0
2006-05-24 20:39:00,12.281,12.308,12.266,12.308,200000.0
2006-05-24 20:40:00,12.215,12.35,12.215,12.35,350000.0
2006-05-24 20:41:00,12.273,12.348,12.254,12.254,300000.0
2006-05-24 20:42:00,12.331,12.373,12.26,12.265,450000.0
2006-05-24 20:43:00,12.329,12.358,12.263,12.301,350000.0
2006-05-24 20:44:00,12.293,12.356,12.232,12.356,250000.0
2006-05-24 20:45:00,12.287,12.371,12.228,12.346,500000.0
2006-05-24 20:46:00,12.334,12.367,12.256,12.329,250000.0
2006-05-24 20:47:00,12.381,12.381,12.252,12.316,150000.0
2006-05-24 20:48:00,12.312,12.412,12.292,12.374,750000.0
2006-05-24 20:49:00,12.345,12.352,12.31,12.31,150000.0
2006-05-24 20:50:00,12.293,12.385,12.293,12.385,250000.0
2006-05-24 20:51:00,12.289,12.38,12.261,12.339,450000.0
2006-05-24 20:53:00,12.411,12.445,12.297,12.377,550000.0
2006-05-24 20:54:00,12.369,12.387,12.279,12.366,450000.0
2006-05-24 20:55:00,12.386,12.4,12.284,12.284,450000.0
2006-05-24 20:56:00,12.352,12.385,12.236,12.281,500000.0
2006-05-24 20:57:00,12.293,12.411,12.27,12.411,500000.0
2006-05-24 20:58:00,12.39,12.4,12.252,12.352,700000.0
2006-05-24 20:59:00,12.393,12.404,12.323,12.358,700000.0
2006-05-24 21:00:00,12.376,12.466,12.357,12.407,550000.0
2006-05-24 21:01:00,12.432,12.469,12.342,12.342,450000.0
2006-05-24 21:02:00,12.421,12.437,12.299,12.299,600000.0
2006-05-24 21:03:00,12.328,12.43,12.315,12.315,300000.0
2006-05-24 21:08:00,12.378,12.461,12.328,12.461,450000.0
2006-05-24 21:09:00,12.37,12.461,12.324,12.461,450000.0
2006-05-24 21:10:00,12.328,12.361,12.321,12.323,400000.0
2006-05-24 21:11:00,12.42,12.42,12.303,12.35,400000.0
2006-05-24 21:12:00,12.36,12.405,12.302,12.381,600000.0
2006-05-24 21:14:00,12.307,12.425,12.302,12.39,400000.0
2006-05-24 21:15:00,12.287,12.373,12.287,12.349,300000.0
2006-05-24 21:16:00,12.352,12.391,12.247,12.295,350000.0
2006-05-24 21:17:00,12.368,12.378,12.271,12.36,450000.0
2006-05-24 21:18:00,12.259,12.384,12.252,12.357,750000.0
2006-05-24 21:20:00,12.388,12.423,12.315,12.417,450000.0
2006-05-24 21:21:00,12.396,12.43,12.261,12.351,550000.0
2006-05-24 21:23:00,12.256,12.37,12.256,12.37,250000.0
2006-05-24 21:24:00,12.344,12.39,12.344,12.39,100000.0
2006-05-24 21:25:00,12.299,12.399,12.299,12.388,350000.0
2006-05-24 21:27:00,12.369,12.438,12.319,12.404,300000.0
2006-05-24 21:28:00,12.361,12.404,12.247,12.308,600000.0
2006-05-24 21:32:00,12.332,12.402,12.317,12.402,250000.0
2006-05-24 21:35:00,12.365,12.365,12.265,12.304,200000.0
2006-05-24 21:36:00,12.32,12.373,12.288,12.322,200000.0
2006-05-24 21:37:00,12.296,12.367,12.275,12.366,300000.0
2006-05-24 21:43:00,12.294,12.375,12.286,12.322,200000.0
2006-05-24 21:44:00,12.368,12.392,12.281,12.281,350000.0
2006-05-24 21:46:00,12.346,12.45,12.331,12.355,400000.0
2006-05-24 21:48:00,12.328,12.41,12.328,12.368,150000.0
2006-05-24 21:49:00,12.377,12.432,12.325,12.391,600000.0
2006-05-24 21:50:00,12.386,12.392,12.304,12.333,450000.0
2006-05-24 21:51:00,12.354,12.437,12.354,12.361,200000.0
2006-05-24 21:55:00,12.418,12.418,12.338,12.344,150000.0
2006-05-24 21:56:00,12.348,12.425,12.348,12.399,250000.0
2006-05-24 21:58:00,12.369,12.436,12.292,12.436,300000.0
2006-05-24 21:59:00,12.359,12.483,12.352,12.411,400000.0
2006-05-24 22:04:00,12.419,12.419,12.338,12.373,200000.0
2006-05-24 22:12:00,12.418,12.475,12.362,12.459,450000.0
2006-05-24 22:13:00,12.364,12.422,12.348,12.422,450000.0
2006-05-24 22:19:00,12.408,12.408,12.308,12.372,250000.0
2006-05-24 22:22:00,12.394,12.423,12.345,12.41,350000.0
2006-05-24 22:23:00,12.418,12.455,12.358,12.413,550000.0
2006-05-24 22:26:00,12.316,12.447,12.3,12.349,650000.0
2006-05-24 22:29:00,12.391,12.415,12.333,12.386,500000.0
2006-05-24 22:30:00,12.367,12.384,12.271,12.326,400000.0
2006-05-24 22:34:00,12.369,12.422,12.279,12.422,450000.0
2006-05-24 22:35:00,12.366,12.411,12.298,12.305,250000.0
2006-05-24 22:37:00,12.374,12.414,12.282,12.282,550000.0
2006-05-24 22:39:00,12.308,12.386,12.284,12.332,450000.0
2006-05-24 22:40:00,12.291,12.408,12.284,12.377,700000.0
2006-05-24 22:44:00,12.397,12.461,12.328,12.337,550000.0
2006-05-24 22:45:00,12.398,12.438,12.27,12.376,450000.0
2006-05-24 22:48:00,12.327,12.438,12.317,12.431,600000.0
2006-05-24 22:49:00,12.339,12.478,12.339,12.417,350000.0
2006-05-24 22:50:00,12.369,12.411,12.272,12.352,550000.0
2006-05-24 22:51:00,12.377,12.417,12.274,12.417,600000.0
2006-05-24 22:52:00,12.369,12.397,12.301,12.335,550000.0
2006-05-24 22:55:00,12.413,12.449,12.314,12.449,450000.0
2006-05-24 22:56:00,12.369,12.388,12.283,12.318,550000.0
2006-05-24 22:57:00,12.305,12.358,12.258,12.313,400000.0
2006-05-24 22:58:00,12.349,12.377,12.294,12.36,250000.0
2006-05-24 22:59:00,12.294,12.419,12.294,12.368,350000.0
2006-05-24 23:03:00,12.301,12.387,12.276,12.387,250000.0
2006-05-24 23:05:00,12.351,12.461,12.351,12.373,350000.0
2006-05-24 23:06:00,12.437,12.45,12.374,12.404,300000.0
2006-05-24 23:08:00,12.463,12.463,12.396,12.403,300000.0
2006-05-24 23:22:00,12.427,12.427,12.343,12.375,200000.0
2006-05-24 23:30:00,12.41,12.427,12.315,12.39,350000.0
2006-05-24 23:35:00,12.393,12.393,12.293,12.333,200000.0
2006-05-24 23:40:00,12.36,12.42,12.345,12.345,300000.0
2006-05-24 23:41:00,12.454,12.454,12.403,12.407,300000.0
2006-05-24 23:42:00,12.376,12.433,12.376,12.433,400000.0
2006-05-24 23:43:00,12.412,12.42,12.375,12.378,200000.0
2006-05-24 23:46:00,12.393,12.393,12.391,12.391,100000.0
2006-05-24 23:49:00,12.327,12.403,12.312,12.352,300000.0
2006-05-24 23:51:00,12.406,12.406,12.306,12.345,200000.0
2006-05-24 23:53:00,12.422,12.422,12.347,12.382,200000.0
2006-05-24 23:55:00,12.426,12.426,12.325,12.365,200000.0
2006-05-24 23:57:00,12.46,12.46,12.304,12.316,450000.0
2006-05-25 00:00:00,12.52,12.82,12.36,12.71,250000.0
2006-05-25 00:02:00,12.411,12.441,12.381,12.411,250000.0
2006-05-25 00:19:00,12.425,12.449,12.32,12.362,550000.0
2006-05-25 00:20:00,12.405,12.453,12.325,12.38,350000.0
2006-05-25 00:22:00,12.437,12.437,12.357,12.393,200000.0
2006-05-25 00:24:00,12.398,12.478,12.338,12.351,500000.0
2006-05-25 00:27:00,12.45,12.509,12.45,12.498,400000.0
2006-05-25 00:28:00,12.487,12.498,12.487,12.495,150000.0
2006-05-25 00:29:00,12.468,12.468,12.373,12.392,400000.0
2006-05-25 00:31:00,12.458,12.458,12.374,12.405,200000.0
2006-05-25 00:33:00,12.442,12.442,12.328,12.361,200000.0
2006-05-25 00:37:00,12.336,12.444,12.336,12.432,150000.0
2006-05-25 00:56:00,12.425,12.425,12.333,12.369,200000.0
2006-05-25 00:57:00,12.331,12.363,12.326,12.326,150000.0
2006-05-25 01:09:00,12.392,12.425,12.392,12.425,200000.0
2006-05-25 01:12:00,12.46,12.463,12.331,12.368,350000.0
2006-05-25 01:13:00,12.353,12.444,12.32,12.444,150000.0
2006-05-25 01:15:00,12.448,12.448,12.368,12.402,200000.0
2006-05-25 01:21:00,12.417,12.469,12.374,12.374,300000.0
2006-05-25 01:23:00,12.445,12.445,12.355,12.355,250000.0
2006-05-25 01:25:00,12.436,12.436,12.376,12.402,350000.0
2006-05-25 01:26:00,12.396,12.447,12.396,12.441,150000.0
2006-05-25 01:27:00,12.441,12.441,12.377,12.377,150000.0
2006-05-25 01:31:00,12.383,12.456,12.383,12.456,100000.0
2006-05-25 01:33:00,12.348,12.422,12.337,12.382,300000.0
2006-05-25 01:34:00,12.295,12.392,12.274,12.342,400000.0
2006-05-25 01:36:00,12.381,12.437,12.283,12.283,500000.0
2006-05-25 01:37:00,12.433,12.45,12.348,12.352,400000.0
2006-05-25 01:40:00,12.417,12.417,12.317,12.398,250000.0
2006-05-25 01:41:00,12.39,12.439,12.333,12.335,350000.0
2006-05-25 01:44:00,12.391,12.391,12.288,12.305,150000.0
2006-05-25 01:45:00,12.364,12.445,12.323,12.421,250000.0
2006-05-25 01:46:00,12.292,12.375,12.259,12.375,450000.0
2006-05-25 01:47:00,12.269,12.362,12.269,12.353,200000.0
2006-05-25 01:48:00,12.393,12.393,12.36,12.36,100000.0
2006-05-25 01:49:00,12.443,12.443,12.363,12.363,100000.0
2006-05-25 01:53:00,12.422,12.422,12.264,12.336,400000.0
2006-05-25 02:00:00,12.393,12.393,12.297,12.386,400000.0
2006-05-25 02:01:00,12.355,12.443,12.355,12.432,300000.0
2006-05-25 02:02:00,12.282,12.376,12.275,12.376,600000.0
2006-05-25 02:03:00,12.285,12.407,12.285,12.407,250000.0
2006-05-25 02:04:00,12.302,12.384,12.287,12.327,400000.0
2006-05-25 02:05:00,12.32,12.434,12.32,12.434,150000.0
2006-05-25 02:06:00,12.317,12.388,12.317,12.338,250000.0
2006-05-25 02:08:00,12.337,12.44,12.328,12.421,550000.0
2006-05-25 02:09:00,12.371,12.439,12.289,12.416,550000.0
2006-05-25 02:10:00,12.391,12.425,12.344,12.344,200000.0
2006-05-25 02:11:00,12.33,12.403,12.284,12.379,350000.0
2006-05-25 02:12:00,12.348,12.424,12.329,12.376,400000.0
2006-05-25 02:13:00,12.407,12.462,12.33,12.355,350000.0
2006-05-25 02:14:00,12.394,12.394,12.282,12.387,650000.0
2006-05-25 02:15:00,12.421,12.485,12.328,12.426,900000.0
2006-05-25 02:16:00,12.372,12.475,12.335,12.335,450000.0
2006-05-25 02:17:00,12.424,12.484,12.353,12.433,250000.0
2006-05-25 02:18:00,12.324,12.411,12.309,12.408,300000.0
2006-05-25 02:19:00,12.347,12.468,12.347,12.371,600000.0
2006-05-25 02:20:00,12.381,12.473,12.358,12.473,300000.0
2006-05-25 02:21:00,12.375,12.477,12.375,12.477,400000.0
2006-05-25 02:22:00,12.429,12.429,12.323,12.424,250000.0
2006-05-25 02:23:00,12.445,12.445,12.41,12.411,300000.0
2006-05-25 02:24:00,12.409,12.443,12.353,12.353,400000.0
2006-05-25 02:25:00,12.364,12.497,12.364,12.392,300000.0
2006-05-25 02:26:00,12.425,12.425,12.298,12.37,500000.0
2006-05-25 02:27:00,12.317,12.439,12.317,12.374,600000.0
2006-05-25 02:28:00,12.334,12.45,12.334,12.448,350000.0
2006-05-25 02:29:00,12.339,12.439,12.328,12.439,350000.0
2006-05-25 02:30:00,12.331,12.441,12.321,12.441,350000.0
2006-05-25 02:31:00,12.421,12.449,12.353,12.446,450000.0
2006-05-25 02:32:00,12.354,12.49,12.354,12.453,450000.0
2006-05-25 02:33:00,12.371,12.436,12.351,12.403,400000.0
2006-05-25 02:34:00,12.42,12.42,12.333,12.375,200000.0
2006-05-25 02:35:00,12.321,12.324,12.321,12.324,100000.0
2006-05-25 02:37:00,12.465,12.51,12.398,12.42,600000.0
2006-05-25 02:38:00,12.444,12.449,12.342,12.425,500000.0
2006-05-25 02:39:00,12.474,12.478,12.34,12.346,400000.0
2006-05-25 02:41:00,12.373,12.499,12.373,12.455,350000.0
2006-05-25 02:42:00,12.392,12.485,12.357,12.371,550000.0
2006-05-25 02:43:00,12.473,12.508,12.392,12.418,650000.0
2006-05-25 02:44:00,12.456,12.486,12.346,12.346,350000.0
2006-05-25 02:45:00,12.455,12.455,12.36,12.394,250000.0
2006-05-25 02:46:00,12.339,12.443,12.339,12.384,350000.0
2006-05-25 02:47:00,12.444,12.444,12.336,12.354,300000.0
2006-05-25 02:49:00,12.46,12.506,12.376,12.405,400000.0
2006-05-25 02:50:00,12.354,12.47,12.354,12.437,450000.0
2006-05-25 02:51:00,12.369,12.453,12.316,12.379,650000.0
2006-05-25 02:52:00,12.43,12.449,12.311,12.449,450000.0
2006-05-25 02:53:00,12.445,12.445,12.362,12.363,450000.0
2006-05-25 02:55:00,12.345,12.43,12.345,12.416,450000.0
2006-05-25 02:57:00,12.304,12.448,12.304,12.448,450000.0
2006-05-25 02:59:00,12.418,12.454,12.341,12.419,250000.0
2006-05-25 03:00:00,12.418,12.455,12.418,12.443,300000.0
2006-05-25 03:01:00,12.429,12.429,12.429,12.429,50000.0
2006-05-25 03:03:00,12.436,12.436,12.357,12.391,200000.0
2006-05-25 03:05:00,12.43,12.43,12.325,12.365,200000.0
2006-05-25 03:08:00,12.382,12.487,12.365,12.376,400000.0
2006-05-25 03:09:00,12.425,12.438,12.385,12.411,350000.0
2006-05-25 03:11:00,12.466,12.526,12.403,12.456,800000.0
2006-05-25 03:12:00,12.499,12.499,12.37,12.479,450000.0
2006-05-25 03:13:00,12.418,12.475,12.398,12.475,250000.0
2006-05-25 03:14:00,12.48,12.525,12.393,12.525,250000.0
2006-05-25 03:15:00,12.409,12.539,12.409,12.436,1000000.0
2006-05-25 03:16:00,12.527,12.527,12.386,12.418,350000.0
2006-05-25 03:17:00,12.498,12.53,12.436,12.487,400000.0
2006-05-25 03:18:00,12.519,12.519,12.41,12.426,550000.0
2006-05-25 03:19:00,12.458,12.556,12.447,12.537,800000.0
2006-05-25 03:20:00,12.43,12.479,12.356,12.366,850000.0
2006-05-25 03:21:00,12.404,12.544,12.404,12.416,450000.0
2006-05-25 03:22:00,12.415,12.505,12.331,12.505,650000.0
2006-05-25 03:23:00,12.425,12.448,12.405,12.405,150000.0
2006-05-25 03:24:00,12.481,12.507,12.377,12.405,300000.0
2006-05-25 03:25:00,12.428,12.44,12.368,12.44,350000.0
2006-05-25 03:27:00,12.355,12.47,12.355,12.47,400000.0
2006-05-25 03:28:00,12.377,12.377,12.371,12.371,100000.0
2006-05-25 03:29:00,12.371,12.485,12.366,12.485,250000.0
2006-05-25 03:30:00,12.502,12.502,12.397,12.397,100000.0
2006-05-25 03:31:00,12.381,12.467,12.376,12.439,400000.0
2006-05-25 03:32:00,12.444,12.444,12.388,12.443,150000.0
2006-05-25 03:34:00,12.349,12.478,12.347,12.378,500000.0
2006-05-25 03:35:00,12.485,12.485,12.368,12.471,700000.0
2006-05-25 03:36:00,12.441,12.455,12.388,12.455,500000.0
2006-05-25 03:37:00,12.397,12.441,12.349,12.441,450000.0
2006-05-25 03:38:00,12.462,12.511,12.369,12.454,450000.0
2006-05-25 03:39:00,12.386,12.483,12.383,12.446,250000.0
2006-05-25 03:40:00,12.43,12.477,12.377,12.473,500000.0
2006-05-25 03:41:00,12.451,12.46,12.356,12.456,450000.0
2006-05-25 03:42:00,12.344,12.459,12.344,12.356,550000.0
2006-05-25 03:43:00,12.481,12.484,12.342,12.484,550000.0
2006-05-25 03:44:00,12.471,12.471,12.384,12.431,150000.0
2006-05-25 03:45:00,12.389,12.459,12.322,12.399,450000.0
2006-05-25 03:46:00,12.362,12.486,12.347,12.445,400000.0
2006-05-25 03:47:00,12.428,12.452,12.333,12.414,250000.0
2006-05-25 03:48:00,12.368,12.473,12.306,12.473,500000.0
2006-05-25 03:49:00,12.452,12.489,12.37,12.437,500000.0
2006-05-25 03:50:00,12.366,12.48,12.366,12.48,350000.0
2006-05-25 03:51:00,12.473,12.473,12.323,12.406,400000.0
2006-05-25 03:52:00,12.409,12.494,12.409,12.478,300000.0
2006-05-25 03:54:00,12.44,12.488,12.37,12.37,250000.0
2006-05-25 03:55:00,12.405,12.479,12.345,12.438,600000.0
2006-05-25 03:56:00,12.367,12.466,12.367,12.466,350000.0
2006-05-25 03:57:00,12.442,12.465,12.36,12.36,450000.0
2006-05-25 03:58:00,12.434,12.5,12.361,12.423,950000.0
2006-05-25 03:59:00,12.292,12.457,12.292,12.457,450000.0
2006-05-25 04:00:00,12.418,12.463,12.392,12.405,450000.0
2006-05-25 04:01:00,12.37,12.461,12.329,12.346,400000.0
2006-05-25 04:02:00,12.414,12.447,12.323,12.37,550000.0
2006-05-25 04:03:00,12.431,12.456,12.312,12.379,500000.0
2006-05-25 04:09:00,12.416,12.442,12.344,12.38,400000.0
2006-05-25 04:10:00,12.428,12.478,12.376,12.437,450000.0
2006-05-25 04:11:00,12.439,12.471,12.353,12.468,700000.0
2006-05-25 04:13:00,12.445,12.445,12.366,12.401,200000.0
2006-05-25 04:15:00,12.448,12.481,12.355,12.481,550000.0
2006-05-25 04:16:00,12.411,12.47,12.411,12.427,300000.0
2006-05-25 04:20:00,12.434,12.434,12.334,12.373,200000.0
2006-05-25 04:26:00,12.349,12.49,12.349,12.365,400000.0
2006-05-25 04:27:00,12.402,12.438,12.331,12.331,150000.0
2006-05-25 04:29:00,12.437,12.483,12.363,12.433,650000.0
2006-05-25 04:30:00,12.417,12.469,12.361,12.469,400000.0
2006-05-25 04:32:00,12.435,12.435,12.343,12.379,200000.0
2006-05-25 04:33:00,12.459,12.462,12.335,12.335,400000.0
2006-05-25 04:34:00,12.35,12.407,12.346,12.406,400000.0
2006-05-25 04:37:00,12.423,12.423,12.324,12.363,200000.0
2006-05-25 04:39:00,12.469,12.469,12.368,12.435,600000.0
2006-05-25 04:40:00,12.384,12.458,12.308,12.458,400000.0
2006-05-25 04:41:00,12.442,12.502,12.361,12.404,500000.0
2006-05-25 04:44:00,12.39,12.494,12.37,12.382,600000.0
2006-05-25 04:45:00,12.387,12.462,12.377,12.377,650000.0
2006-05-25 04:47:00,12.445,12.445,12.377,12.415,200000.0
2006-05-25 04:48:00,12.467,12.467,12.382,12.439,150000.0
2006-05-25 04:49:00,12.498,12.498,12.38,12.449,500000.0
2006-05-25 04:51:00,12.344,12.458,12.314,12.398,650000.0
2006-05-25 04:52:00,12.416,12.491,12.352,12.491,500000.0
2006-05-25 04:53:00,12.505,12.532,12.404,12.404,300000.0
2006-05-25 04:54:00,12.469,12.469,12.383,12.429,250000.0
2006-05-25 04:56:00,12.413,12.488,12.407,12.481,300000.0
2006-05-25 04:57:00,12.49,12.49,12.461,12.461,100000.0
2006-05-25 04:58:00,12.392,12.482,12.392,12.422,150000.0
2006-05-25 04:59:00,12.455,12.455,12.391,12.391,100000.0
2006-05-25 05:03:00,12.387,12.446,12.358,12.411,500000.0
2006-05-25 05:04:00,12.398,12.478,12.398,12.398,350000.0
2006-05-25 05:05:00,12.41,12.498,12.364,12.401,400000.0
2006-05-25 05:06:00,12.485,12.485,12.481,12.481,100000.0
2006-05-25 05:07:00,12.368,12.507,12.368,12.421,350000.0
2006-05-25 05:08:00,12.467,12.474,12.405,12.473,400000.0
2006-05-25 05:09:00,12.519,12.525,12.415,12.477,550000.0
2006-05-25 05:10:00,12.515,12.515,12.404,12.429,500000.0
2006-05-25 05:11:00,12.49,12.49,12.441,12.441,100000.0
2006-05-25 05:12:00,12.383,12.497,12.379,12.428,450000.0
2006-05-25 05:13:00,12.494,12.498,12.384,12.467,300000.0
2006-05-25 05:15:00,12.494,12.511,12.392,12.392,500000.0
2006-05-25 05:18:00,12.39,12.492,12.39,12.481,200000.0
2006-05-25 05:19:00,12.504,12.504,12.364,12.494,250000.0
2006-05-25 05:20:00,12.454,12.505,12.348,12.46,350000.0
2006-05-25 05:21:00,12.449,12.514,12.411,12.498,450000.0
2006-05-25 05:22:00,12.413,12.495,12.38,12.385,400000.0
2006-05-25 05:24:00,12.47,12.521,12.359,12.485,550000.0
2006-05-25 05:25:00,12.495,12.495,12.322,12.36,350000.0
2006-05-25 05:26:00,12.456,12.513,12.392,12.478,400000.0
2006-05-25 05:27:00,12.426,12.483,12.426,12.45,300000.0
2006-05-25 05:29:00,12.521,12.533,12.434,12.434,500000.0
2006-05-25 05:30:00,12.51,12.517,12.468,12.49,350000.0
2006-05-25 05:31:00,12.503,12.524,12.45,12.522,350000.0
2006-05-25 05:32:00,12.496,12.522,12.432,12.474,450000.0
2006-05-25 05:33:00,12.526,12.526,12.389,12.494,350000.0
2006-05-25 05:34:00,12.336,12.462,12.336,12.462,650000.0
2006-05-25 05:35:00,12.456,12.492,12.384,12.406,550000.0
2006-05-25 05:36:00,12.402,12.489,12.389,12.414,300000.0
2006-05-25 05:37:00,12.503,12.546,12.406,12.493,400000.0
2006-05-25 05:39:00,12.481,12.501,12.405,12.464,700000.0
2006-05-25 05:40:00,12.389,12.503,12.389,12.433,500000.0
2006-05-25 05:42:00,12.489,12.513,12.417,12.433,500000.0
2006-05-25 05:43:00,12.494,12.495,12.401,12.495,400000.0
2006-05-25 05:44:00,12.533,12.533,12.43,12.521,250000.0
2006-05-25 05:45:00,12.383,12.501,12.38,12.41,400000.0
2006-05-25 05:46:00,12.46,12.516,12.394,12.394,350000.0
2006-05-25 05:47:00,12.5,12.522,12.392,12.485,550000.0
2006-05-25 05:48:00,12.519,12.519,12.397,12.492,500000.0
2006-05-25 05:49:00,12.467,12.515,12.425,12.481,400000.0
2006-05-25 05:50:00,12.485,12.496,12.383,12.445,400000.0
2006-05-25 05:51:00,12.468,12.476,12.364,12.405,700000.0
2006-05-25 05:53:00,12.371,12.418,12.371,12.418,100000.0
2006-05-25 05:55:00,12.443,12.481,12.333,12.407,800000.0
2006-05-25 05:56:00,12.435,12.467,12.383,12.417,600000.0
2006-05-25 05:57:00,12.462,12.503,12.376,12.461,700000.0
2006-05-25 05:58:00,12.456,12.456,12.358,12.404,450000.0
2006-05-25 06:00:00,12.446,12.511,12.382,12.382,600000.0
2006-05-25 06:01:00,12.488,12.51,12.414,12.51,250000.0
2006-05-25 06:02:00,12.427,12.488,12.382,12.382,300000.0
2006-05-25 06:03:00,12.407,12.539,12.386,12.411,500000.0
2006-05-25 06:04:00,12.442,12.512,12.358,12.425,650000.0
2006-05-25 06:06:00,12.417,12.469,12.371,12.403,450000.0
2006-05-25 06:07:00,12.37,12.506,12.37,12.471,150000.0
2006-05-25 06:12:00,12.461,12.461,12.41,12.41,100000.0
2006-05-25 06:13:00,12.453,12.453,12.365,12.394,350000.0
2006-05-25 06:15:00,12.427,12.468,12.327,12.437,600000.0
2006-05-25 06:16:00,12.365,12.497,12.365,12.483,650000.0
2006-05-25 06:17:00,12.457,12.502,12.43,12.474,300000.0
2006-05-25 06:18:00,12.376,12.528,12.376,12.528,500000.0
2006-05-25 06:22:00,12.501,12.501,12.378,12.42,250000.0
2006-05-25 06:23:00,12.418,12.5,12.414,12.414,250000.0
2006-05-25 06:25:00,12.479,12.506,12.389,12.506,500000.0
2006-05-25 06:27:00,12.496,12.497,12.38,12.484,850000.0
2006-05-25 06:28:00,12.465,12.49,12.396,12.397,500000.0
2006-05-25 06:30:00,12.398,12.418,12.359,12.359,350000.0
2006-05-25 06:31:00,12.471,12.526,12.402,12.403,850000.0
2006-05-25 06:32:00,12.403,12.465,12.4,12.4,350000.0
2006-05-25 06:33:00,12.451,12.539,12.405,12.472,750000.0
2006-05-25 06:34:00,12.432,12.553,12.398,12.453,500000.0
2006-05-25 06:35:00,12.463,12.488,12.383,12.411,400000.0
2006-05-25 06:36:00,12.416,12.5,12.376,12.414,500000.0
2006-05-25 06:37:00,12.405,12.502,12.361,12.454,1050000.0
2006-05-25 06:38:00,12.402,12.467,12.319,12.467,800000.0
2006-05-25 06:39:00,12.462,12.508,12.367,12.403,500000.0
2006-05-25 06:40:00,12.418,12.466,12.386,12.442,450000.0
2006-05-25 06:41:00,12.486,12.486,12.362,12.443,750000.0
2006-05-25 06:42:00,12.446,12.478,12.34,12.381,850000.0
2006-05-25 06:43:00,12.393,12.486,12.386,12.46,350000.0
2006-05-25 06:44:00,12.432,12.44,12.371,12.388,400000.0
2006-05-25 06:45:00,12.369,12.499,12.343,12.352,550000.0
2006-05-25 06:46:00,12.446,12.49,12.365,12.479,600000.0
2006-05-25 06:47:00,12.412,12.541,12.36,12.407,1050000.0
2006-05-25 06:48:00,12.447,12.467,12.358,12.464,400000.0
2006-05-25 06:49:00,12.39,12.483,12.39,12.483,100000.0
2006-05-25 06:54:00,12.486,12.486,12.369,12.433,450000.0
2006-05-25 06:55:00,12.424,12.467,12.409,12.409,200000.0
2006-05-25 06:56:00,12.414,12.416,12.4,12.416,150000.0
2006-05-25 06:57:00,12.403,12.482,12.403,12.447,400000.0
2006-05-25 06:58:00,12.424,12.442,12.424,12.43,150000.0
2006-05-25 07:01:00,12.472,12.472,12.323,12.466,500000.0
2006-05-25 07:05:00,12.411,12.456,12.305,12.359,500000.0
2006-05-25 07:07:00,12.461,12.477,12.396,12.413,400000.0
2006-05-25 07:08:00,12.384,12.508,12.384,12.449,400000.0
2006-05-25 07:09:00,12.402,12.499,12.359,12.499,450000.0
2006-05-25 07:13:00,12.473,12.473,12.364,12.364,350000.0
2006-05-25 07:14:00,12.413,12.463,12.413,12.454,350000.0
2006-05-25 07:15:00,12.448,12.448,12.448,12.448,50000.0
2006-05-25 07:16:00,12.462,12.502,12.386,12.502,450000.0
2006-05-25 07:18:00,12.461,12.468,12.404,12.462,400000.0
2006-05-25 07:19:00,12.458,12.472,12.384,12.384,550000.0
2006-05-25 07:21:00,12.455,12.493,12.403,12.486,450000.0
2006-05-25 07:22:00,12.412,12.523,12.41,12.41,450000.0
2006-05-25 07:23:00,12.44,12.523,12.429,12.473,400000.0
2006-05-25 07:24:00,12.5,12.523,12.385,12.523,400000.0
2006-05-25 07:25:00,12.419,12.572,12.405,12.414,500000.0
2006-05-25 07:26:00,12.497,12.536,12.396,12.469,450000.0
2006-05-25 07:27:00,12.506,12.506,12.399,12.488,250000.0
2006-05-25 07:30:00,12.384,12.481,12.384,12.468,200000.0
2006-05-25 07:32:00,12.455,12.495,12.404,12.433,250000.0
2006-05-25 07:36:00,12.428,12.506,12.422,12.469,500000.0
2006-05-25 07:37:00,12.374,12.505,12.374,12.477,450000.0
2006-05-25 07:38:00,12.516,12.516,12.425,12.5,400000.0
2006-05-25 07:39:00,12.516,12.52,12.428,12.52,350000.0
2006-05-25 07:40:00,12.476,12.513,12.406,12.498,450000.0
2006-05-25 07:41:00,12.473,12.535,12.394,12.394,550000.0
2006-05-25 07:42:00,12.493,12.493,12.371,12.465,300000.0
2006-05-25 07:43:00,12.39,12.487,12.35,12.467,450000.0
2006-05-25 07:44:00,12.48,12.49,12.384,12.413,400000.0
2006-05-25 07:45:00,12.418,12.484,12.394,12.467,400000.0
2006-05-25 07:46:00,12.348,12.515,12.348,12.453,400000.0
2006-05-25 07:47:00,12.431,12.44,12.358,12.436,450000.0
2006-05-25 07:48:00,12.343,12.435,12.332,12.435,350000.0
2006-05-25 07:49:00,12.377,12.476,12.377,12.434,150000.0
2006-05-25 07:50:00,12.438,12.458,12.326,12.458,300000.0
2006-05-25 07:52:00,12.489,12.489,12.36,12.478,400000.0
2006-05-25 07:53:00,12.368,12.457,12.355,12.429,550000.0
2006-05-25 07:54:00,12.334,12.417,12.284,12.352,600000.0
2006-05-25 07:55:00,12.412,12.465,12.318,12.458,300000.0
2006-05-25 07:56:00,12.474,12.474,12.357,12.357,300000.0
2006-05-25 07:57:00,12.443,12.443,12.372,12.414,200000.0
2006-05-25 07:58:00,12.478,12.485,12.357,12.371,450000.0
2006-05-25 07:59:00,12.482,12.482,12.393,12.432,350000.0
2006-05-25 08:00:00,12.447,12.493,12.415,12.485,400000.0
2006-05-25 08:06:00,12.384,12.445,12.319,12.35,400000.0
2006-05-25 08:07:00,12.396,12.396,12.264,12.39,500000.0
2006-05-25 08:08:00,12.343,12.457,12.31,12.33,650000.0
2006-05-25 08:09:00,12.31,12.366,12.263,12.298,500000.0
2006-05-25 08:10:00,12.393,12.409,12.321,12.321,250000.0
2006-05-25 08:11:00,12.407,12.421,12.317,12.404,300000.0
2006-05-25 08:12:00,12.338,12.43,12.329,12.329,350000.0
2006-05-25 08:13:00,12.382,12.382,12.258,12.298,400000.0
2006-05-25 08:14:00,12.283,12.358,12.249,12.346,400000.0
2006-05-25 08:15:00,12.277,12.381,12.277,12.381,400000.0
2006-05-25 08:16:00,12.286,12.382,12.246,12.355,350000.0
2006-05-25 08:17:00,12.393,12.393,12.266,12.284,650000.0
2006-05-25 08:18:00,12.357,12.421,12.311,12.379,550000.0
2006-05-25 08:19:00,12.306,12.364,12.306,12.319,250000.0
2006-05-25 08:20:00,12.419,12.435,12.322,12.411,550000.0
2006-05-25 08:21:00,12.357,12.482,12.334,12.357,550000.0
2006-05-25 08:24:00,12.43,12.43,12.332,12.332,250000.0
2006-05-25 08:25:00,12.332,12.469,12.332,12.455,350000.0
2006-05-25 08:26:00,12.448,12.448,12.328,12.431,500000.0
2006-05-25 08:27:00,12.357,12.43,12.357,12.43,250000.0
2006-05-25 08:29:00,12.356,12.411,12.319,12.406,400000.0
2006-05-25 08:30:00,12.424,12.437,12.353,12.403,400000.0
2006-05-25 08:31:00,12.341,12.398,12.326,12.365,400000.0
2006-05-25 08:32:00,12.454,12.454,12.355,12.416,350000.0
2006-05-25 08:33:00,12.419,12.478,12.348,12.462,400000.0
2006-05-25 08:34:00,12.432,12.477,12.388,12.408,300000.0
2006-05-25 08:37:00,12.445,12.49,12.392,12.439,250000.0
2006-05-25 08:38:00,12.426,12.426,12.309,12.338,650000.0
2006-05-25 08:39:00,12.365,12.447,12.31,12.31,400000.0
2006-05-25 08:40:00,12.378,12.435,12.352,12.403,250000.0
2006-05-25 08:41:00,12.413,12.444,12.379,12.379,350000.0
2006-05-25 08:42:00,12.456,12.456,12.325,12.406,450000.0
2006-05-25 08:43:00,12.418,12.46,12.336,12.442,300000.0
2006-05-25 08:44:00,12.386,12.434,12.378,12.41,350000.0
2006-05-25 08:45:00,12.414,12.463,12.365,12.365,350000.0
2006-05-25 08:47:00,12.435,12.446,12.321,12.37,550000.0
2006-05-25 08:48:00,12.313,12.391,12.313,12.35,450000.0
2006-05-25 08:49:00,12.435,12.467,12.368,12.427,400000.0
2006-05-25 08:51:00,12.441,12.476,12.348,12.399,350000.0
2006-05-25 08:52:00,12.354,12.463,12.329,12.404,450000.0
2006-05-25 08:53:00,12.421,12.441,12.357,12.426,400000.0
2006-05-25 08:55:00,12.447,12.447,12.299,12.432,250000.0
2006-05-25 08:56:00,12.347,12.408,12.311,12.389,550000.0
2006-05-25 08:57:00,12.427,12.512,12.375,12.464,550000.0
2006-05-25 08:59:00,12.536,12.558,12.413,12.483,500000.0
2006-05-25 09:00:00,12.464,12.515,12.357,12.372,550000.0
2006-05-25 09:01:00,12.448,12.489,12.407,12.478,250000.0
2006-05-25 09:03:00,12.41,12.464,12.348,12.348,300000.0
2006-05-25 09:04:00,12.434,12.504,12.341,12.504,400000.0
2006-05-25 09:06:00,12.473,12.531,12.428,12.475,350000.0
2006-05-25 09:09:00,12.436,12.543,12.436,12.437,450000.0
2006-05-25 09:10:00,12.521,12.528,12.407,12.524,350000.0
2006-05-25 09:11:00,12.531,12.534,12.451,12.468,550000.0
2006-05-25 09:15:00,12.483,12.555,12.454,12.52,350000.0
2006-05-25 09:16:00,12.487,12.589,12.458,12.501,350000.0
2006-05-25 09:17:00,12.617,12.619,12.493,12.589,550000.0
2006-05-25 09:18:00,12.577,12.584,12.486,12.537,400000.0
2006-05-25 09:19:00,12.59,12.642,12.535,12.642,450000.0
2006-05-25 09:20:00,12.564,12.648,12.53,12.53,450000.0
2006-05-25 09:21:00,12.576,12.612,12.51,12.612,550000.0
2006-05-25 09:22:00,12.579,12.614,12.522,12.614,350000.0
2006-05-25 09:23:00,12.53,12.619,12.479,12.572,450000.0
2006-05-25 09:25:00,12.636,12.671,12.574,12.578,350000.0
2006-05-25 09:26:00,12.577,12.676,12.56,12.676,350000.0
2006-05-25 09:27:00,12.578,12.641,12.515,12.515,250000.0
2006-05-25 09:28:00,12.533,12.605,12.506,12.605,350000.0
2006-05-25 09:29:00,12.523,12.614,12.51,12.582,300000.0
2006-05-25 09:30:00,12.474,12.589,12.411,12.589,400000.0
2006-05-25 09:31:00,12.593,12.593,12.505,12.566,400000.0
2006-05-25 09:33:00,12.583,12.635,12.476,12.635,450000.0
2006-05-25 09:36:00,12.558,12.643,12.503,12.506,500000.0
2006-05-25 09:37:00,12.59,12.61,12.482,12.563,400000.0
2006-05-25 09:38:00,12.53,12.602,12.478,12.581,450000.0
2006-05-25 09:39:00,12.628,12.661,12.501,12.604,500000.0
2006-05-25 09:40:00,12.474,12.583,12.438,12.438,550000.0
2006-05-25 09:42:00,12.553,12.589,12.491,12.505,400000.0
2006-05-25 09:43:00,12.597,12.608,12.524,12.606,200000.0
2006-05-25 09:45:00,12.535,12.563,12.438,12.563,350000.0
2006-05-25 09:47:00,12.468,12.551,12.456,12.544,300000.0
2006-05-25 09:48:00,12.575,12.575,12.423,12.477,450000.0
2006-05-25 09:49:00,12.507,12.561,12.457,12.505,350000.0
2006-05-25 09:52:00,12.58,12.58,12.429,12.53,400000.0
2006-05-25 09:54:00,12.558,12.573,12.436,12.536,350000.0
2006-05-25 09:57:00,12.476,12.562,12.422,12.536,500000.0
2006-05-25 09:58:00,12.455,12.536,12.427,12.483,400000.0
2006-05-25 09:59:00,12.418,12.518,12.343,12.518,450000.0
2006-05-25 10:00:00,12.502,12.502,12.341,12.455,550000.0
2006-05-25 10:01:00,12.442,12.507,12.387,12.46,500000.0
2006-05-25 10:02:00,12.375,12.537,12.375,12.46,350000.0
2006-05-25 10:03:00,12.412,12.437,12.318,12.351,400000.0
2006-05-25 10:04:00,12.434,12.454,12.365,12.391,400000.0
2006-05-25 10:05:00,12.352,12.502,12.352,12.469,400000.0
2006-05-25 10:07:00,12.411,12.452,12.336,12.364,400000.0
2006-05-25 10:08:00,12.457,12.472,12.339,12.464,450000.0
2006-05-25 10:09:00,12.447,12.475,12.316,12.426,450000.0
2006-05-25 10:10:00,12.395,12.411,12.289,12.401,550000.0
2006-05-25 10:11:00,12.398,12.399,12.271,12.271,500000.0
2006-05-25 10:12:00,12.383,12.383,12.266,12.333,350000.0
2006-05-25 10:13:00,12.319,12.459,12.267,12.313,500000.0
2006-05-25 10:14:00,12.281,12.39,12.281,12.352,150000.0
2006-05-25 10:15:00,12.444,12.444,12.328,12.396,350000.0
2006-05-25 10:16:00,12.311,12.442,12.289,12.442,400000.0
2006-05-25 10:18:00,12.386,12.56,12.386,12.532,450000.0
2006-05-25 10:20:00,12.434,12.521,12.418,12.418,550000.0
2006-05-25 10:22:00,12.421,12.56,12.421,12.474,400000.0
2006-05-25 10:23:00,12.525,12.541,12.398,12.494,450000.0
2006-05-25 10:24:00,12.522,12.528,12.371,12.528,900000.0
2006-05-25 10:25:00,12.404,12.517,12.37,12.505,700000.0
2006-05-25 10:26:00,12.555,12.561,12.453,12.453,350000.0
2006-05-25 10:27:00,12.519,12.531,12.44,12.531,450000.0
2006-05-25 10:28:00,12.5,12.5,12.346,12.405,350000.0
2006-05-25 10:30:00,12.451,12.529,12.404,12.44,400000.0
2006-05-25 10:31:00,12.395,12.495,12.395,12.449,350000.0
2006-05-25 10:32:00,12.457,12.509,12.386,12.504,700000.0
2006-05-25 10:33:00,12.511,12.534,12.424,12.529,400000.0
2006-05-25 10:34:00,12.534,12.546,12.407,12.503,500000.0
2006-05-25 10:36:00,12.428,12.519,12.376,12.386,500000.0
2006-05-25 10:37:00,12.466,12.466,12.325,12.373,400000.0
2006-05-25 10:38:00,12.31,12.465,12.31,12.449,400000.0
2006-05-25 10:39:00,12.44,12.466,12.311,12.319,650000.0
2006-05-25 10:40:00,12.443,12.471,12.361,12.452,550000.0
2006-05-25 10:41:00,12.442,12.462,12.356,12.356,350000.0
2006-05-25 10:42:00,12.434,12.489,12.344,12.463,750000.0
2006-05-25 10:43:00,12.456,12.577,12.444,12.447,400000.0
2006-05-25 10:45:00,12.508,12.553,12.406,12.488,350000.0
2006-05-25 10:46:00,12.503,12.552,12.445,12.542,400000.0
2006-05-25 10:47:00,12.496,12.533,12.396,12.396,350000.0
2006-05-25 10:50:00,12.5,12.584,12.438,12.438,800000.0
2006-05-25 10:52:00,12.519,12.582,12.417,12.539,950000.0
2006-05-25 10:56:00,12.508,12.556,12.412,12.556,400000.0
2006-05-25 10:57:00,12.53,12.57,12.441,12.55,450000.0
2006-05-25 11:02:00,12.593,12.601,12.47,12.531,400000.0
2006-05-25 11:09:00,12.585,12.593,12.47,12.593,500000.0
2006-05-25 11:10:00,12.506,12.648,12.506,12.561,400000.0
2006-05-25 11:11:00,12.599,12.631,12.507,12.606,350000.0
2006-05-25 11:12:00,12.611,12.619,12.505,12.576,550000.0
2006-05-25 11:13:00,12.572,12.612,12.471,12.612,500000.0
2006-05-25 11:22:00,12.595,12.623,12.467,12.476,400000.0
2006-05-25 11:25:00,12.505,12.637,12.498,12.527,550000.0
2006-05-25 11:28:00,12.499,12.591,12.467,12.591,350000.0
2006-05-25 11:31:00,12.62,12.641,12.53,12.589,350000.0
2006-05-25 11:32:00,12.577,12.605,12.484,12.484,450000.0
2006-05-25 11:33:00,12.465,12.579,12.43,12.486,350000.0
2006-05-25 11:34:00,12.505,12.521,12.428,12.521,250000.0
2006-05-25 11:35:00,12.528,12.557,12.418,12.483,450000.0
2006-05-25 11:36:00,12.45,12.555,12.4,12.444,550000.0
2006-05-25 11:37:00,12.416,12.513,12.368,12.477,400000.0
2006-05-25 11:38:00,12.471,12.491,12.403,12.483,400000.0
2006-05-25 11:39:00,12.439,12.509,12.399,12.42,350000.0
2006-05-25 11:40:00,12.447,12.536,12.419,12.47,400000.0
2006-05-25 11:41:00,12.382,12.481,12.382,12.446,350000.0
2006-05-25 11:43:00,12.542,12.551,12.456,12.551,350000.0
2006-05-25 11:44:00,12.536,12.536,12.395,12.493,450000.0
2006-05-25 11:45:00,12.427,12.514,12.427,12.499,550000.0
2006-05-25 11:46:00,12.499,12.574,12.441,12.456,400000.0
2006-05-25 11:47:00,12.476,12.567,12.406,12.511,500000.0
2006-05-25 11:48:00,12.487,12.526,12.422,12.519,400000.0
2006-05-25 11:49:00,12.536,12.571,12.456,12.505,350000.0
2006-05-25 11:50:00,12.508,12.545,12.435,12.545,350000.0
2006-05-25 11:51:00,12.404,12.522,12.404,12.497,450000.0
2006-05-25 11:55:00,12.479,12.542,12.419,12.542,350000.0
2006-05-25 11:56:00,12.489,12.557,12.472,12.474,350000.0
2006-05-25 11:57:00,12.536,12.543,12.433,12.51,450000.0
2006-05-25 11:58:00,12.442,12.559,12.437,12.551,350000.0
2006-05-25 12:03:00,12.429,12.545,12.429,12.505,550000.0
2006-05-25 12:04:00,12.478,12.526,12.419,12.419,350000.0
2006-05-25 12:05:00,12.512,12.547,12.413,12.46,350000.0
2006-05-25 12:06:00,12.538,12.566,12.499,12.566,350000.0
2006-05-25 12:07:00,12.56,12.56,12.412,12.5,450000.0
2006-05-25 12:08:00,12.549,12.549,12.402,12.531,450000.0
2006-05-25 12:09:00,12.439,12.549,12.439,12.507,350000.0
2006-05-25 12:10:00,12.559,12.56,12.475,12.506,400000.0
2006-05-25 12:11:00,12.487,12.532,12.44,12.46,300000.0
2006-05-25 12:12:00,12.435,12.574,12.435,12.457,350000.0
2006-05-25 12:13:00,12.53,12.569,12.458,12.543,400000.0
2006-05-25 12:19:00,12.523,12.587,12.466,12.506,450000.0
2006-05-25 12:20:00,12.55,12.658,12.486,12.543,500000.0
2006-05-25 12:22:00,12.608,12.608,12.472,12.549,400000.0
2006-05-25 12:23:00,12.523,12.55,12.44,12.461,400000.0
2006-05-25 12:24:00,12.529,12.529,12.421,12.498,600000.0
2006-05-25 12:25:00,12.527,12.527,12.426,12.516,450000.0
2006-05-25 12:27:00,12.521,12.557,12.428,12.51,550000.0
2006-05-25 12:28:00,12.496,12.522,12.387,12.471,500000.0
2006-05-25 12:29:00,12.484,12.524,12.378,12.388,500000.0
2006-05-25 12:30:00,12.408,12.524,12.398,12.524,450000.0
2006-05-25 12:31:00,12.486,12.486,12.407,12.469,350000.0
2006-05-25 12:32:00,12.392,12.531,12.392,12.429,300000.0
2006-05-25 12:33:00,12.55,12.56,12.431,12.431,250000.0
2006-05-25 12:34:00,12.397,12.519,12.397,12.416,450000.0
2006-05-25 12:35:00,12.572,12.589,12.474,12.474,350000.0
2006-05-25 12:36:00,12.571,12.571,12.43,12.525,350000.0
2006-05-25 12:37:00,12.573,12.616,12.489,12.489,500000.0
2006-05-25 12:38:00,12.53,12.545,12.419,12.491,450000.0
2006-05-25 12:39:00,12.535,12.568,12.431,12.532,450000.0
2006-05-25 12:40:00,12.509,12.57,12.435,12.48,450000.0
2006-05-25 12:43:00,12.501,12.551,12.428,12.458,500000.0
2006-05-25 12:46:00,12.466,12.585,12.457,12.457,500000.0
2006-05-25 12:47:00,12.494,12.574,12.426,12.512,350000.0
2006-05-25 12:49:00,12.525,12.607,12.442,12.455,450000.0
2006-05-25 12:50:00,12.505,12.58,12.464,12.466,400000.0
2006-05-25 12:51:00,12.44,12.568,12.413,12.568,500000.0
2006-05-25 12:53:00,12.467,12.566,12.442,12.566,500000.0
2006-05-25 12:55:00,12.558,12.622,12.527,12.593,450000.0
2006-05-25 12:56:00,12.54,12.577,12.46,12.468,450000.0
2006-05-25 12:59:00,12.507,12.548,12.442,12.542,450000.0
2006-05-25 13:00:00,12.549,12.592,12.471,12.512,500000.0
2006-05-25 13:02:00,12.487,12.592,12.486,12.528,400000.0
2006-05-25 13:04:00,12.535,12.57,12.437,12.437,450000.0
2006-05-25 13:05:00,12.399,12.519,12.399,12.519,400000.0
2006-05-25 13:06:00,12.546,12.546,12.391,12.493,450000.0
2006-05-25 13:07:00,12.533,12.533,12.393,12.465,500000.0
2006-05-25 13:08:00,12.449,12.544,12.429,12.429,400000.0
2006-05-25 13:09:00,12.539,12.539,12.421,12.424,450000.0
2006-05-25 13:10:00,12.479,12.489,12.376,12.412,500000.0
2006-05-25 13:11:00,12.42,12.524,12.419,12.513,400000.0
2006-05-25 13:12:00,12.556,12.566,12.463,12.463,550000.0
2006-05-25 13:13:00,12.569,12.569,12.428,12.533,450000.0
2006-05-25 13:14:00,12.435,12.561,12.435,12.561,350000.0
2006-05-25 13:15:00,12.514,12.617,12.465,12.575,400000.0
2006-05-25 13:17:00,12.604,12.619,12.511,12.619,450000.0
2006-05-25 13:18:00,12.456,12.591,12.456,12.591,400000.0
2006-05-25 13:19:00,12.526,12.596,12.463,12.496,400000.0
2006-05-25 13:21:00,12.472,12.587,12.471,12.471,350000.0
2006-05-25 13:22:00,12.488,12.597,12.467,12.514,400000.0
2006-05-25 13:25:00,12.602,12.623,12.539,12.623,350000.0
2006-05-25 13:27:00,12.515,12.63,12.515,12.591,500000.0
2006-05-25 13:28:00,12.578,12.624,12.489,12.529,400000.0
2006-05-25 13:29:00,12.596,12.596,12.419,12.524,350000.0
2006-05-25 13:30:00,12.532,12.532,12.387,12.422,450000.0
2006-05-25 13:31:00,12.4,12.493,12.4,12.488,450000.0
2006-05-25 13:32:00,12.416,12.473,12.339,12.339,500000.0
2006-05-25 13:33:00,12.374,12.44,12.327,12.372,350000.0
2006-05-25 13:34:00,12.309,12.461,12.309,12.352,350000.0
2006-05-25 13:37:00,12.352,12.428,12.352,12.428,350000.0
2006-05-25 13:38:00,12.388,12.457,12.344,12.449,400000.0
2006-05-25 13:39:00,12.404,12.447,12.342,12.425,500000.0
2006-05-25 13:40:00,12.438,12.482,12.368,12.481,350000.0
2006-05-25 13:43:00,12.457,12.47,12.321,12.416,500000.0
2006-05-25 13:45:00,12.324,12.437,12.285,12.423,400000.0
2006-05-25 13:47:00,12.393,12.428,12.358,12.36,200000.0
2006-05-25 13:48:00,12.427,12.446,12.306,12.358,400000.0
2006-05-25 13:49:00,12.287,12.429,12.287,12.374,350000.0
2006-05-25 13:50:00,12.303,12.311,12.248,12.252,450000.0
2006-05-25 13:51:00,12.357,12.357,12.233,12.233,350000.0
2006-05-25 13:53:00,12.268,12.395,12.202,12.297,450000.0
2006-05-25 13:54:00,12.299,12.36,12.25,12.357,400000.0
2006-05-25 13:55:00,12.323,12.367,12.286,12.323,350000.0
2006-05-25 13:56:00,12.356,12.377,12.23,12.23,400000.0
2006-05-25 13:57:00,12.296,12.377,12.257,12.257,400000.0
2006-05-25 13:58:00,12.232,12.36,12.232,12.36,350000.0
2006-05-25 13:59:00,12.378,12.393,12.292,12.292,400000.0
2006-05-25 14:00:00,12.324,12.346,12.242,12.291,350000.0
2006-05-25 14:01:00,12.31,12.361,12.241,12.361,400000.0
2006-05-25 14:02:00,12.357,12.365,12.247,12.314,350000.0
2006-05-25 14:03:00,12.338,12.338,12.261,12.329,350000.0
2006-05-25 14:05:00,12.257,12.313,12.241,12.285,250000.0
2006-05-25 14:06:00,12.323,12.346,12.237,12.331,350000.0
2006-05-25 14:07:00,12.32,12.345,12.226,12.311,400000.0
2006-05-25 14:08:00,12.257,12.315,12.187,12.23,400000.0
2006-05-25 14:09:00,12.139,12.236,12.134,12.171,550000.0
2006-05-25 14:10:00,12.145,12.225,12.128,12.201,350000.0
2006-05-25 14:13:00,12.279,12.297,12.201,12.216,350000.0
2006-05-25 14:15:00,12.215,12.372,12.215,12.232,500000.0
2006-05-25 14:16:00,12.197,12.292,12.175,12.248,450000.0
2006-05-25 14:17:00,12.278,12.305,12.213,12.242,450000.0
2006-05-25 14:18:00,12.222,12.336,12.222,12.322,400000.0
2006-05-25 14:20:00,12.211,12.307,12.211,12.236,350000.0
2006-05-25 14:21:00,12.26,12.381,12.231,12.264,450000.0
2006-05-25 14:22:00,12.287,12.31,12.168,12.168,450000.0
2006-05-25 14:23:00,12.236,12.315,12.236,12.264,400000.0
2006-05-25 14:24:00,12.344,12.386,12.281,12.386,400000.0
2006-05-25 14:25:00,12.372,12.506,12.372,12.414,350000.0
2006-05-25 14:26:00,12.44,12.533,12.388,12.459,350000.0
2006-05-25 14:27:00,12.45,12.492,12.37,12.419,400000.0
2006-05-25 14:28:00,12.468,12.472,12.366,12.417,400000.0
2006-05-25 14:29:00,12.412,12.484,12.35,12.41,350000.0
2006-05-25 14:30:00,12.401,12.51,12.347,12.347,550000.0
2006-05-25 14:31:00,12.379,12.469,12.337,12.434,400000.0
2006-05-25 14:32:00,12.438,12.498,12.385,12.434,500000.0
2006-05-25 14:33:00,12.503,12.522,12.36,12.434,350000.0
2006-05-25 14:34:00,12.483,12.601,12.445,12.467,450000.0
2006-05-25 14:35:00,12.535,12.535,12.425,12.425,350000.0
2006-05-25 14:36:00,12.458,12.5,12.377,12.5,400000.0
2006-05-25 14:37:00,12.412,12.46,12.349,12.459,550000.0
2006-05-25 14:38:00,12.418,12.49,12.396,12.445,400000.0
2006-05-25 14:39:00,12.47,12.522,12.359,12.393,500000.0
2006-05-25 14:40:00,12.426,12.493,12.392,12.426,400000.0
2006-05-25 14:41:00,12.408,12.496,12.408,12.478,550000.0
2006-05-25 14:42:00,12.364,12.483,12.345,12.452,400000.0
2006-05-25 14:43:00,12.462,12.475,12.349,12.46,500000.0
2006-05-25 14:44:00,12.316,12.34,12.237,12.331,450000.0
2006-05-25 14:45:00,12.35,12.426,12.333,12.401,400000.0
2006-05-25 14:46:00,12.421,12.466,12.37,12.375,350000.0
2006-05-25 14:47:00,12.392,12.443,12.304,12.43,350000.0
2006-05-25 14:48:00,12.417,12.461,12.359,12.442,400000.0
2006-05-25 14:49:00,12.471,12.505,12.348,12.365,500000.0
2006-05-25 14:50:00,12.413,12.509,12.381,12.381,400000.0
2006-05-25 14:51:00,12.496,12.496,12.392,12.455,350000.0
2006-05-25 14:52:00,12.486,12.486,12.389,12.399,450000.0
2006-05-25 14:53:00,12.361,12.438,12.335,12.381,400000.0
2006-05-25 14:54:00,12.302,12.457,12.302,12.354,550000.0
2006-05-25 14:55:00,12.396,12.427,12.318,12.318,450000.0
2006-05-25 14:56:00,12.441,12.479,12.35,12.453,550000.0
2006-05-25 14:57:00,12.475,12.496,12.375,12.437,450000.0
2006-05-25 14:58:00,12.35,12.414,12.329,12.407,400000.0
2006-05-25 14:59:00,12.404,12.476,12.368,12.476,550000.0
2006-05-25 15:00:00,12.38,12.51,12.38,12.412,450000.0
2006-05-25 15:01:00,12.454,12.491,12.375,12.466,450000.0
2006-05-25 15:02:00,12.376,12.532,12.366,12.472,450000.0
2006-05-25 15:03:00,12.466,12.502,12.363,12.502,500000.0
2006-05-25 15:04:00,12.429,12.528,12.402,12.408,550000.0
2006-05-25 15:05:00,12.374,12.468,12.371,12.398,550000.0
2006-05-25 15:06:00,12.468,12.481,12.444,12.448,400000.0
2006-05-25 15:07:00,12.373,12.497,12.35,12.467,350000.0
2006-05-25 15:08:00,12.359,12.485,12.34,12.408,500000.0
2006-05-25 15:09:00,12.475,12.527,12.402,12.402,450000.0
2006-05-25 15:10:00,12.391,12.528,12.391,12.425,400000.0
2006-05-25 15:11:00,12.412,12.507,12.365,12.404,500000.0
2006-05-25 15:12:00,12.41,12.529,12.385,12.469,350000.0
2006-05-25 15:13:00,12.486,12.514,12.379,12.503,400000.0
2006-05-25 15:14:00,12.524,12.542,12.47,12.542,350000.0
2006-05-25 15:15:00,12.418,12.535,12.411,12.484,400000.0
2006-05-25 15:16:00,12.405,12.533,12.405,12.532,350000.0
2006-05-25 15:17:00,12.465,12.518,12.404,12.478,450000.0
2006-05-25 15:18:00,12.523,12.523,12.372,12.437,400000.0
2006-05-25 15:19:00,12.456,12.507,12.418,12.459,450000.0
2006-05-25 15:20:00,12.424,12.481,12.41,12.481,400000.0
2006-05-25 15:21:00,12.412,12.461,12.347,12.461,550000.0
2006-05-25 15:22:00,12.416,12.444,12.356,12.444,450000.0
2006-05-25 15:23:00,12.42,12.48,12.399,12.455,400000.0
2006-05-25 15:24:00,12.444,12.444,12.323,12.416,350000.0
2006-05-25 15:25:00,12.441,12.461,12.331,12.418,350000.0
2006-05-25 15:26:00,12.339,12.448,12.339,12.341,550000.0
2006-05-25 15:27:00,12.358,12.503,12.348,12.418,350000.0
2006-05-25 15:28:00,12.382,12.479,12.37,12.424,350000.0
2006-05-25 15:29:00,12.33,12.444,12.33,12.336,250000.0
2006-05-25 15:30:00,12.405,12.425,12.32,12.365,450000.0
2006-05-25 15:31:00,12.352,12.453,12.348,12.348,500000.0
2006-05-25 15:32:00,12.352,12.437,12.315,12.396,450000.0
2006-05-25 15:33:00,12.371,12.396,12.295,12.396,400000.0
2006-05-25 15:34:00,12.327,12.433,12.29,12.29,400000.0
2006-05-25 15:35:00,12.37,12.439,12.347,12.377,400000.0
2006-05-25 15:36:00,12.403,12.454,12.339,12.448,550000.0
2006-05-25 15:37:00,12.325,12.463,12.325,12.405,400000.0
2006-05-25 15:38:00,12.382,12.462,12.366,12.372,450000.0
2006-05-25 15:39:00,12.383,12.421,12.336,12.369,400000.0
2006-05-25 15:40:00,12.332,12.491,12.332,12.364,450000.0
2006-05-25 15:41:00,12.348,12.475,12.348,12.435,400000.0
2006-05-25 15:42:00,12.442,12.442,12.341,12.36,350000.0
2006-05-25 15:43:00,12.377,12.449,12.335,12.335,450000.0
2006-05-25 15:45:00,12.469,12.48,12.374,12.466,450000.0
2006-05-25 15:46:00,12.378,12.483,12.375,12.393,400000.0
2006-05-25 15:47:00,12.451,12.471,12.319,12.353,550000.0
2006-05-25 15:48:00,12.378,12.456,12.346,12.355,350000.0
2006-05-25 15:49:00,12.419,12.461,12.401,12.461,350000.0
2006-05-25 15:50:00,12.361,12.486,12.361,12.453,550000.0
2006-05-25 15:51:00,12.422,12.455,12.327,12.338,350000.0
2006-05-25 15:52:00,12.333,12.483,12.333,12.344,350000.0
2006-05-25 15:53:00,12.444,12.506,12.383,12.435,500000.0
2006-05-25 15:54:00,12.453,12.478,12.406,12.478,450000.0
2006-05-25 15:55:00,12.345,12.463,12.345,12.454,500000.0
2006-05-25 15:56:00,12.308,12.458,12.308,12.412,450000.0
2006-05-25 15:57:00,12.426,12.477,12.396,12.412,450000.0
2006-05-25 15:58:00,12.361,12.487,12.325,12.487,500000.0
2006-05-25 15:59:00,12.507,12.519,12.413,12.441,450000.0
2006-05-25 16:00:00,12.485,12.51,12.365,12.463,500000.0
2006-05-25 16:01:00,12.49,12.505,12.391,12.393,400000.0
2006-05-25 16:02:00,12.362,12.503,12.342,12.425,550000.0
2006-05-25 16:03:00,12.479,12.487,12.362,12.389,450000.0
2006-05-25 16:04:00,12.352,12.49,12.352,12.434,550000.0
2006-05-25 16:05:00,12.375,12.488,12.371,12.488,300000.0
2006-05-25 16:06:00,12.387,12.511,12.367,12.423,350000.0
2006-05-25 16:07:00,12.351,12.427,12.338,12.339,500000.0
2006-05-25 16:08:00,12.335,12.478,12.335,12.388,550000.0
2006-05-25 16:09:00,12.345,12.464,12.325,12.422,350000.0
2006-05-25 16:10:00,12.418,12.472,12.357,12.415,500000.0
2006-05-25 16:11:00,12.255,12.364,12.218,12.218,500000.0
2006-05-25 16:12:00,12.31,12.375,12.293,12.293,350000.0
2006-05-25 16:13:00,12.253,12.329,12.217,12.329,450000.0
2006-05-25 16:14:00,12.331,12.331,12.194,12.285,500000.0
2006-05-25 16:15:00,12.364,12.386,12.266,12.266,350000.0
2006-05-25 16:16:00,12.342,12.42,12.299,12.358,550000.0
2006-05-25 16:17:00,12.358,12.364,12.24,12.24,350000.0
2006-05-25 16:18:00,12.351,12.416,12.243,12.371,400000.0
2006-05-25 16:19:00,12.366,12.41,12.295,12.295,250000.0
2006-05-25 16:20:00,12.404,12.404,12.281,12.283,550000.0
2006-05-25 16:21:00,12.308,12.41,12.271,12.37,500000.0
2006-05-25 16:22:00,12.378,12.378,12.276,12.338,450000.0
2006-05-25 16:23:00,12.289,12.365,12.264,12.264,400000.0
2006-05-25 16:24:00,12.383,12.437,12.303,12.414,550000.0
2006-05-25 16:25:00,12.377,12.413,12.326,12.413,350000.0
2006-05-25 16:26:00,12.358,12.386,12.247,12.25,550000.0
2006-05-25 16:27:00,12.328,12.4,12.267,12.395,550000.0
2006-05-25 16:28:00,12.377,12.408,12.317,12.408,400000.0
2006-05-25 16:29:00,12.387,12.387,12.261,12.322,400000.0
2006-05-25 16:30:00,12.309,12.405,12.28,12.359,550000.0
2006-05-25 16:31:00,12.325,12.406,12.286,12.323,400000.0
2006-05-25 16:32:00,12.376,12.408,12.317,12.408,350000.0
2006-05-25 16:33:00,12.324,12.435,12.324,12.328,350000.0
2006-05-25 16:34:00,12.366,12.43,12.325,12.43,350000.0
2006-05-25 16:35:00,12.347,12.437,12.249,12.319,500000.0
2006-05-25 16:36:00,12.45,12.45,12.359,12.367,500000.0
2006-05-25 16:37:00,12.44,12.443,12.338,12.362,500000.0
2006-05-25 16:38:00,12.296,12.419,12.296,12.296,450000.0
2006-05-25 16:39:00,12.367,12.452,12.335,12.416,500000.0
2006-05-25 16:40:00,12.383,12.383,12.278,12.348,550000.0
2006-05-25 16:41:00,12.294,12.411,12.294,12.296,350000.0
2006-05-25 16:42:00,12.311,12.446,12.311,12.407,500000.0
2006-05-25 16:43:00,12.286,12.409,12.286,12.344,350000.0
2006-05-25 16:44:00,12.415,12.425,12.265,12.265,400000.0
2006-05-25 16:45:00,12.256,12.314,12.256,12.306,400000.0
2006-05-25 16:46:00,12.307,12.363,12.284,12.351,350000.0
2006-05-25 16:47:00,12.284,12.374,12.244,12.298,600000.0
2006-05-25 16:48:00,12.374,12.403,12.271,12.342,500000.0
2006-05-25 16:49:00,12.371,12.426,12.292,12.292,450000.0
2006-05-25 16:50:00,12.381,12.381,12.27,12.307,500000.0
2006-05-25 16:51:00,12.429,12.432,12.276,12.276,400000.0
2006-05-25 16:52:00,12.306,12.396,12.292,12.396,450000.0
2006-05-25 16:53:00,12.333,12.423,12.303,12.337,350000.0
2006-05-25 16:54:00,12.318,12.409,12.283,12.287,450000.0
2006-05-25 16:55:00,12.389,12.428,12.291,12.346,550000.0
2006-05-25 16:56:00,12.344,12.444,12.309,12.312,400000.0
2006-05-25 16:57:00,12.414,12.427,12.296,12.302,400000.0
2006-05-25 16:58:00,12.32,12.418,12.32,12.385,500000.0
2006-05-25 16:59:00,12.337,12.458,12.319,12.368,400000.0
2006-05-25 17:00:00,12.445,12.445,12.345,12.347,350000.0
2006-05-25 17:01:00,12.388,12.477,12.349,12.386,500000.0
2006-05-25 17:02:00,12.398,12.476,12.398,12.447,400000.0
2006-05-25 17:03:00,12.414,12.478,12.379,12.435,500000.0
2006-05-25 17:04:00,12.388,12.461,12.336,12.401,350000.0
2006-05-25 17:05:00,12.469,12.473,12.321,12.426,400000.0
2006-05-25 17:06:00,12.458,12.458,12.3,12.426,350000.0
2006-05-25 17:07:00,12.448,12.488,12.364,12.426,500000.0
2006-05-25 17:08:00,12.361,12.5,12.361,12.433,500000.0
2006-05-25 17:09:00,12.38,12.479,12.352,12.423,450000.0
2006-05-25 17:10:00,12.472,12.512,12.394,12.462,350000.0
2006-05-25 17:11:00,12.482,12.482,12.33,12.365,400000.0
2006-05-25 17:12:00,12.465,12.507,12.419,12.435,400000.0
2006-05-25 17:13:00,12.426,12.532,12.403,12.512,450000.0
2006-05-25 17:14:00,12.421,12.477,12.346,12.454,550000.0
2006-05-25 17:15:00,12.367,12.469,12.347,12.415,350000.0
2006-05-25 17:16:00,12.462,12.462,12.342,12.432,450000.0
2006-05-25 17:17:00,12.47,12.47,12.356,12.356,200000.0
2006-05-25 17:18:00,12.435,12.482,12.41,12.482,350000.0
2006-05-25 17:19:00,12.353,12.482,12.341,12.441,450000.0
2006-05-25 17:21:00,12.435,12.435,12.343,12.379,200000.0
2006-05-25 17:23:00,12.371,12.486,12.37,12.437,550000.0
2006-05-25 17:24:00,12.431,12.437,12.352,12.362,350000.0
2006-05-25 17:25:00,12.447,12.503,12.4,12.498,400000.0
2006-05-25 17:26:00,12.366,12.449,12.365,12.419,450000.0
2006-05-25 17:27:00,12.456,12.49,12.372,12.455,400000.0
2006-05-25 17:28:00,12.401,12.498,12.352,12.38,550000.0
2006-05-25 17:29:00,12.387,12.504,12.387,12.496,500000.0
2006-05-25 17:30:00,12.339,12.489,12.339,12.489,450000.0
2006-05-25 17:31:00,12.438,12.473,12.347,12.456,600000.0
2006-05-25 17:32:00,12.414,12.536,12.405,12.483,400000.0
2006-05-25 17:33:00,12.463,12.489,12.374,12.489,400000.0
2006-05-25 17:34:00,12.474,12.51,12.361,12.51,450000.0
2006-05-25 17:35:00,12.461,12.539,12.402,12.465,500000.0
2006-05-25 17:36:00,12.479,12.544,12.405,12.522,450000.0
2006-05-25 17:37:00,12.508,12.508,12.367,12.461,550000.0
2006-05-25 17:38:00,12.445,12.522,12.425,12.449,400000.0
2006-05-25 17:39:00,12.493,12.51,12.41,12.431,350000.0
2006-05-25 17:40:00,12.417,12.508,12.407,12.499,500000.0
2006-05-25 17:41:00,12.456,12.522,12.384,12.522,400000.0
2006-05-25 17:42:00,12.398,12.519,12.398,12.488,500000.0
2006-05-25 17:43:00,12.535,12.554,12.407,12.442,400000.0
2006-05-25 17:44:00,12.538,12.581,12.464,12.524,450000.0
2006-05-25 17:45:00,12.476,12.581,12.476,12.518,550000.0
2006-05-25 17:46:00,12.586,12.586,12.492,12.542,150000.0
2006-05-25 17:47:00,12.527,12.565,12.453,12.498,400000.0
2006-05-25 17:48:00,12.565,12.585,12.473,12.585,400000.0
2006-05-25 17:49:00,12.539,12.596,12.51,12.57,350000.0
2006-05-25 17:50:00,12.607,12.646,12.518,12.518,550000.0
2006-05-25 17:51:00,12.548,12.642,12.491,12.532,550000.0
2006-05-25 17:52:00,12.571,12.646,12.502,12.502,350000.0
2006-05-25 17:53:00,12.566,12.613,12.542,12.542,500000.0
2006-05-25 17:54:00,12.546,12.657,12.483,12.657,350000.0
2006-05-25 17:55:00,12.572,12.672,12.571,12.651,350000.0
2006-05-25 17:56:00,12.579,12.668,12.544,12.578,400000.0
2006-05-25 17:57:00,12.646,12.674,12.575,12.632,400000.0
2006-05-25 17:58:00,12.652,12.668,12.586,12.631,450000.0
2006-05-25 17:59:00,12.579,12.679,12.553,12.679,350000.0
2006-05-25 18:00:00,12.582,12.696,12.574,12.662,350000.0
2006-05-25 18:01:00,12.65,12.71,12.562,12.621,450000.0
2006-05-25 18:02:00,12.583,12.667,12.578,12.656,500000.0
2006-05-25 18:03:00,12.631,12.675,12.597,12.658,350000.0
2006-05-25 18:04:00,12.735,12.753,12.59,12.651,400000.0
2006-05-25 18:05:00,12.656,12.753,12.573,12.714,550000.0
2006-05-25 18:06:00,12.652,12.683,12.546,12.546,450000.0
2006-05-25 18:07:00,12.702,12.702,12.585,12.694,400000.0
2006-05-25 18:08:00,12.609,12.686,12.559,12.657,350000.0
2006-05-25 18:09:00,12.583,12.759,12.583,12.684,250000.0
2006-05-25 18:10:00,12.685,12.715,12.621,12.65,350000.0
2006-05-25 18:11:00,12.615,12.7,12.566,12.642,450000.0
2006-05-25 18:12:00,12.566,12.673,12.566,12.665,350000.0
2006-05-25 18:13:00,12.646,12.663,12.565,12.663,400000.0
2006-05-25 18:14:00,12.548,12.666,12.548,12.627,400000.0
2006-05-25 18:15:00,12.534,12.618,12.534,12.618,500000.0
2006-05-25 18:16:00,12.517,12.647,12.517,12.521,400000.0
2006-05-25 18:17:00,12.624,12.645,12.502,12.587,450000.0
2006-05-25 18:18:00,12.57,12.653,12.489,12.489,500000.0
2006-05-25 18:19:00,12.587,12.622,12.529,12.606,300000.0
2006-05-25 18:20:00,12.514,12.608,12.479,12.581,400000.0
2006-05-25 18:21:00,12.53,12.633,12.503,12.625,550000.0
2006-05-25 18:22:00,12.538,12.63,12.537,12.547,400000.0
2006-05-25 18:23:00,12.625,12.66,12.572,12.66,400000.0
2006-05-25 18:24:00,12.669,12.669,12.555,12.653,400000.0
2006-05-25 18:25:00,12.573,12.644,12.547,12.591,500000.0
2006-05-25 18:26:00,12.611,12.672,12.571,12.653,550000.0
2006-05-25 18:27:00,12.589,12.648,12.517,12.55,500000.0
2006-05-25 18:28:00,12.631,12.692,12.577,12.692,350000.0
2006-05-25 18:29:00,12.662,12.712,12.57,12.67,350000.0
2006-05-25 18:30:00,12.632,12.666,12.511,12.599,450000.0
2006-05-25 18:31:00,12.641,12.641,12.567,12.606,350000.0
2006-05-25 18:32:00,12.521,12.616,12.498,12.548,450000.0
2006-05-25 18:33:00,12.593,12.611,12.489,12.6,500000.0
2006-05-25 18:34:00,12.584,12.614,12.511,12.604,400000.0
2006-05-25 18:35:00,12.535,12.61,12.535,12.556,350000.0
2006-05-25 18:36:00,12.539,12.629,12.469,12.591,550000.0
2006-05-25 18:37:00,12.552,12.646,12.552,12.585,500000.0
2006-05-25 18:38:00,12.603,12.605,12.481,12.556,450000.0
2006-05-25 18:39:00,12.607,12.62,12.514,12.589,400000.0
2006-05-25 18:40:00,12.586,12.632,12.501,12.545,500000.0
2006-05-25 18:41:00,12.545,12.611,12.534,12.589,500000.0
2006-05-25 18:42:00,12.559,12.647,12.512,12.533,550000.0
2006-05-25 18:43:00,12.571,12.622,12.508,12.622,400000.0
2006-05-25 18:44:00,12.572,12.588,12.474,12.545,500000.0
2006-05-25 18:45:00,12.517,12.634,12.517,12.594,350000.0
2006-05-25 18:46:00,12.515,12.63,12.503,12.63,350000.0
2006-05-25 18:47:00,12.509,12.631,12.498,12.573,400000.0
2006-05-25 18:48:00,12.608,12.608,12.476,12.5,350000.0
2006-05-25 18:49:00,12.488,12.621,12.458,12.618,500000.0
2006-05-25 18:50:00,12.595,12.604,12.472,12.604,400000.0
2006-05-25 18:51:00,12.59,12.631,12.509,12.531,450000.0
2006-05-25 18:52:00,12.548,12.616,12.481,12.616,550000.0
2006-05-25 18:53:00,12.581,12.604,12.535,12.601,450000.0
2006-05-25 18:54:00,12.593,12.635,12.475,12.635,550000.0
2006-05-25 18:55:00,12.532,12.655,12.506,12.588,350000.0
2006-05-25 18:56:00,12.531,12.658,12.527,12.616,550000.0
2006-05-25 18:57:00,12.651,12.651,12.526,12.624,450000.0
2006-05-25 18:58:00,12.638,12.646,12.565,12.616,350000.0
2006-05-25 18:59:00,12.594,12.62,12.563,12.599,450000.0
2006-05-25 19:00:00,12.578,12.66,12.528,12.646,350000.0
2006-05-25 19:01:00,12.537,12.579,12.49,12.579,500000.0
2006-05-25 19:02:00,12.567,12.623,12.506,12.608,400000.0
2006-05-25 19:03:00,12.607,12.607,12.513,12.518,350000.0
2006-05-25 19:04:00,12.577,12.669,12.577,12.631,500000.0
2006-05-25 19:05:00,12.557,12.624,12.513,12.568,350000.0
2006-05-25 19:06:00,12.592,12.625,12.5,12.625,400000.0
2006-05-25 19:07:00,12.591,12.638,12.536,12.551,400000.0
2006-05-25 19:08:00,12.555,12.685,12.555,12.598,350000.0
2006-05-25 19:09:00,12.592,12.725,12.574,12.655,500000.0
2006-05-25 19:10:00,12.594,12.7,12.556,12.681,350000.0
2006-05-25 19:11:00,12.598,12.653,12.519,12.528,350000.0
2006-05-25 19:12:00,12.55,12.668,12.55,12.631,350000.0
2006-05-25 19:13:00,12.564,12.647,12.507,12.507,350000.0
2006-05-25 19:14:00,12.522,12.621,12.503,12.621,400000.0
2006-05-25 19:15:00,12.584,12.671,12.584,12.662,500000.0
2006-05-25 19:16:00,12.654,12.674,12.613,12.637,350000.0
2006-05-25 19:17:00,12.61,12.657,12.531,12.657,400000.0
2006-05-25 19:18:00,12.539,12.665,12.539,12.616,350000.0
2006-05-25 19:19:00,12.629,12.637,12.484,12.637,400000.0
2006-05-25 19:20:00,12.575,12.633,12.489,12.605,300000.0
2006-05-25 19:21:00,12.585,12.635,12.493,12.608,550000.0
2006-05-25 19:22:00,12.611,12.638,12.486,12.507,400000.0
2006-05-25 19:23:00,12.587,12.601,12.48,12.48,350000.0
2006-05-25 19:24:00,12.539,12.571,12.424,12.508,500000.0
2006-05-25 19:25:00,12.448,12.55,12.448,12.527,550000.0
2006-05-25 19:26:00,12.45,12.486,12.45,12.486,100000.0
2006-05-25 19:27:00,12.584,12.589,12.429,12.589,450000.0
2006-05-25 19:28:00,12.606,12.606,12.564,12.564,150000.0
2006-05-25 19:29:00,12.602,12.602,12.511,12.533,400000.0
2006-05-25 19:30:00,12.583,12.583,12.403,12.417,400000.0
2006-05-25 19:31:00,12.504,12.504,12.457,12.472,300000.0
2006-05-25 19:32:00,12.475,12.536,12.431,12.452,400000.0
2006-05-25 19:33:00,12.455,12.511,12.455,12.505,200000.0
2006-05-25 19:37:00,12.513,12.558,12.417,12.467,700000.0
2006-05-25 19:38:00,12.563,12.565,12.421,12.529,450000.0
2006-05-25 19:40:00,12.484,12.55,12.437,12.474,400000.0
2006-05-25 19:41:00,12.553,12.591,12.467,12.47,550000.0
2006-05-25 19:42:00,12.578,12.578,12.466,12.532,550000.0
2006-05-25 19:44:00,12.524,12.524,12.419,12.456,200000.0
2006-05-25 19:47:00,12.525,12.565,12.451,12.48,300000.0
2006-05-25 19:48:00,12.55,12.55,12.444,12.444,100000.0
2006-05-25 19:49:00,12.509,12.563,12.447,12.46,500000.0
2006-05-25 20:00:00,12.455,12.587,12.455,12.54,350000.0
2006-05-25 20:01:00,12.573,12.573,12.428,12.505,300000.0
2006-05-25 20:02:00,12.45,12.569,12.416,12.478,500000.0
2006-05-25 20:03:00,12.533,12.563,12.478,12.5,400000.0
2006-05-25 20:04:00,12.477,12.585,12.465,12.533,350000.0
2006-05-25 20:05:00,12.552,12.567,12.434,12.567,500000.0
2006-05-25 20:06:00,12.542,12.55,12.462,12.462,250000.0
2006-05-25 20:07:00,12.492,12.637,12.472,12.567,400000.0
2006-05-25 20:08:00,12.494,12.576,12.488,12.542,350000.0
2006-05-25 20:12:00,12.478,12.584,12.466,12.584,650000.0
2006-05-25 20:13:00,12.538,12.618,12.455,12.552,500000.0
2006-05-25 20:15:00,12.447,12.558,12.447,12.492,450000.0
2006-05-25 20:16:00,12.527,12.542,12.377,12.419,300000.0
2006-05-25 20:17:00,12.493,12.54,12.454,12.524,450000.0
2006-05-25 20:19:00,12.522,12.575,12.466,12.534,500000.0
2006-05-25 20:20:00,12.574,12.574,12.443,12.443,500000.0
2006-05-25 20:21:00,12.569,12.569,12.539,12.539,100000.0
2006-05-25 20:23:00,12.409,12.556,12.403,12.556,350000.0
2006-05-25 20:24:00,12.576,12.576,12.476,12.476,100000.0
2006-05-25 20:25:00,12.568,12.568,12.443,12.464,250000.0
2006-05-25 20:26:00,12.521,12.588,12.46,12.485,350000.0
2006-05-25 20:27:00,12.547,12.576,12.49,12.548,350000.0
2006-05-25 20:29:00,12.569,12.599,12.456,12.563,750000.0
2006-05-25 20:30:00,12.533,12.587,12.493,12.555,400000.0
2006-05-25 20:31:00,12.551,12.551,12.428,12.457,500000.0
2006-05-25 20:32:00,12.492,12.612,12.471,12.527,400000.0
2006-05-25 20:33:00,12.514,12.584,12.462,12.541,450000.0
2006-05-25 20:34:00,12.562,12.605,12.547,12.568,350000.0
2006-05-25 20:35:00,12.547,12.591,12.474,12.474,550000.0
2006-05-25 20:37:00,12.555,12.555,12.463,12.499,200000.0
2006-05-25 20:40:00,12.596,12.596,12.448,12.584,350000.0
2006-05-25 20:41:00,12.549,12.586,12.481,12.586,400000.0
2006-05-25 20:42:00,12.599,12.601,12.522,12.601,200000.0
2006-05-25 20:43:00,12.524,12.569,12.497,12.569,400000.0
2006-05-25 20:44:00,12.456,12.574,12.456,12.574,350000.0
2006-05-25 20:45:00,12.614,12.666,12.534,12.617,400000.0
2006-05-25 20:46:00,12.5,12.616,12.497,12.549,300000.0
2006-05-25 20:47:00,12.623,12.645,12.52,12.545,400000.0
2006-05-25 20:48:00,12.573,12.657,12.537,12.646,600000.0
2006-05-25 20:49:00,12.529,12.643,12.529,12.628,500000.0
2006-05-25 20:50:00,12.559,12.601,12.518,12.601,200000.0
2006-05-25 20:51:00,12.524,12.636,12.524,12.636,350000.0
2006-05-25 20:52:00,12.519,12.634,12.519,12.602,550000.0
2006-05-25 20:56:00,12.605,12.621,12.511,12.611,550000.0
2006-05-25 20:57:00,12.587,12.607,12.52,12.523,450000.0
2006-05-25 20:58:00,12.603,12.608,12.518,12.553,450000.0
2006-05-25 20:59:00,12.536,12.631,12.536,12.568,700000.0
2006-05-25 21:00:00,12.581,12.581,12.474,12.474,400000.0
2006-05-25 21:03:00,12.528,12.606,12.439,12.573,950000.0
2006-05-25 21:04:00,12.58,12.59,12.494,12.578,600000.0
2006-05-25 21:05:00,12.574,12.683,12.503,12.557,500000.0
2006-05-25 21:07:00,12.599,12.603,12.524,12.603,300000.0
2006-05-25 21:08:00,12.494,12.591,12.494,12.591,100000.0
2006-05-25 21:11:00,12.579,12.587,12.491,12.499,600000.0
2006-05-25 21:13:00,12.599,12.612,12.513,12.545,450000.0
2006-05-25 21:15:00,12.583,12.605,12.521,12.567,300000.0
2006-05-25 21:16:00,12.583,12.634,12.55,12.575,300000.0
2006-05-25 21:17:00,12.578,12.597,12.474,12.569,450000.0
2006-05-25 21:18:00,12.6,12.673,12.51,12.537,700000.0
2006-05-25 21:19:00,12.47,12.587,12.466,12.569,600000.0
2006-05-25 21:20:00,12.574,12.624,12.546,12.624,250000.0
2006-05-25 21:25:00,12.492,12.604,12.492,12.585,350000.0
2006-05-25 21:32:00,12.523,12.601,12.512,12.601,250000.0
2006-05-25 21:35:00,12.564,12.564,12.464,12.503,200000.0
2006-05-25 21:40:00,12.576,12.576,12.491,12.525,200000.0
2006-05-25 21:45:00,12.534,12.616,12.498,12.58,450000.0
2006-05-25 21:47:00,12.583,12.583,12.5,12.533,200000.0
2006-05-25 21:50:00,12.593,12.593,12.51,12.543,200000.0
2006-05-25 21:53:00,12.583,12.583,12.482,12.523,200000.0
2006-05-25 22:00:00,12.574,12.574,12.475,12.513,200000.0
2006-05-25 22:14:00,12.575,12.575,12.483,12.519,200000.0
2006-05-25 22:17:00,12.589,12.596,12.507,12.537,300000.0
2006-05-25 22:18:00,12.614,12.616,12.488,12.578,550000.0
2006-05-25 22:22:00,12.585,12.585,12.493,12.529,200000.0
2006-05-25 22:27:00,12.596,12.596,12.512,12.545,200000.0
2006-05-25 22:29:00,12.577,12.607,12.517,12.584,450000.0
2006-05-25 22:30:00,12.504,12.594,12.503,12.567,400000.0
2006-05-25 22:32:00,12.512,12.579,12.494,12.577,250000.0
2006-05-25 22:42:00,12.593,12.593,12.484,12.518,200000.0
2006-05-25 22:45:00,12.569,12.569,12.464,12.49,350000.0
2006-05-25 22:49:00,12.585,12.585,12.463,12.511,600000.0
2006-05-25 22:51:00,12.575,12.575,12.483,12.519,200000.0
2006-05-25 22:54:00,12.555,12.571,12.476,12.522,400000.0
2006-05-25 22:55:00,12.607,12.61,12.507,12.507,300000.0
2006-05-25 22:57:00,12.589,12.589,12.54,12.54,150000.0
2006-05-25 22:59:00,12.514,12.629,12.498,12.629,400000.0
2006-05-25 23:00:00,12.622,12.646,12.55,12.646,350000.0
2006-05-25 23:01:00,12.595,12.606,12.518,12.6,500000.0
2006-05-25 23:04:00,12.657,12.657,12.543,12.607,500000.0
2006-05-25 23:06:00,12.637,12.644,12.568,12.602,300000.0
2006-05-25 23:35:00,12.623,12.623,12.523,12.563,200000.0
2006-05-25 23:45:00,12.614,12.614,12.515,12.554,200000.0
2006-05-25 23:47:00,12.625,12.625,12.541,12.574,200000.0
2006-05-25 23:55:00,12.527,12.615,12.525,12.564,300000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.71,200000.0
2006-05-26 00:07:00,12.614,12.614,12.515,12.554,200000.0
2006-05-26 00:16:00,12.526,12.615,12.526,12.615,150000.0
2006-05-26 00:17:00,12.565,12.668,12.514,12.668,300000.0
2006-05-26 00:23:00,12.581,12.658,12.574,12.644,250000.0
2006-05-26 00:39:00,12.688,12.688,12.64,12.64,100000.0
2006-05-26 00:40:00,12.576,12.707,12.576,12.654,350000.0
2006-05-26 00:45:00,12.644,12.644,12.56,12.593,200000.0
2006-05-26 00:46:00,12.558,12.648,12.558,12.639,200000.0
2006-05-26 00:48:00,12.633,12.678,12.625,12.627,300000.0
2006-05-26 00:49:00,12.624,12.63,12.624,12.63,100000.0
2006-05-26 00:54:00,12.642,12.642,12.543,12.583,200000.0
2006-05-26 00:59:00,12.655,12.655,12.571,12.603,200000.0
2006-05-26 01:14:00,12.649,12.649,12.56,12.575,150000.0
2006-05-26 01:15:00,12.55,12.636,12.55,12.636,100000.0
2006-05-26 01:16:00,12.532,12.615,12.532,12.612,300000.0
2006-05-26 01:28:00,12.673,12.673,12.605,12.613,300000.0
2006-05-26 01:32:00,12.587,12.591,12.546,12.546,150000.0
2006-05-26 01:33:00,12.568,12.64,12.547,12.64,300000.0
2006-05-26 01:34:00,12.584,12.697,12.578,12.637,400000.0
2006-05-26 01:39:00,12.611,12.611,12.536,12.536,150000.0
2006-05-26 01:40:00,12.619,12.619,12.519,12.587,250000.0
2006-05-26 01:44:00,12.595,12.595,12.503,12.539,200000.0
2006-05-26 01:45:00,12.543,12.547,12.513,12.514,200000.0
2006-05-26 01:53:00,12.617,12.625,12.518,12.605,350000.0
2006-05-26 01:54:00,12.544,12.544,12.544,12.544,50000.0
2006-05-26 01:55:00,12.565,12.648,12.564,12.634,300000.0
2006-05-26 02:00:00,12.63,12.63,12.526,12.565,200000.0
2006-05-26 02:02:00,12.638,12.64,12.536,12.64,500000.0
2006-05-26 02:03:00,12.608,12.639,12.52,12.639,300000.0
2006-05-26 02:04:00,12.609,12.65,12.521,12.573,300000.0
2006-05-26 02:05:00,12.542,12.667,12.542,12.637,400000.0
2006-05-26 02:06:00,12.621,12.621,12.564,12.564,350000.0
2006-05-26 02:07:00,12.565,12.629,12.542,12.559,450000.0
2006-05-26 02:08:00,12.644,12.651,12.549,12.631,450000.0
2006-05-26 02:09:00,12.63,12.668,12.601,12.601,300000.0
2006-05-26 02:10:00,12.641,12.67,12.552,12.568,400000.0
2006-05-26 02:11:00,12.567,12.676,12.567,12.676,350000.0
2006-05-26 02:12:00,12.631,12.694,12.557,12.651,550000.0
2006-05-26 02:14:00,12.586,12.644,12.527,12.641,550000.0
2006-05-26 02:15:00,12.564,12.687,12.54,12.676,600000.0
2006-05-26 02:16:00,12.675,12.69,12.573,12.573,500000.0
2006-05-26 02:17:00,12.627,12.658,12.559,12.658,200000.0
2006-05-26 02:18:00,12.579,12.7,12.579,12.663,450000.0
2006-05-26 02:19:00,12.694,12.716,12.577,12.592,550000.0
2006-05-26 02:20:00,12.58,12.678,12.578,12.675,550000.0
2006-05-26 02:21:00,12.575,12.68,12.575,12.589,400000.0
2006-05-26 02:22:00,12.574,12.67,12.552,12.597,500000.0
2006-05-26 02:23:00,12.697,12.697,12.575,12.649,500000.0
2006-05-26 02:24:00,12.639,12.686,12.579,12.615,450000.0
2006-05-26 02:25:00,12.564,12.671,12.555,12.555,250000.0
2006-05-26 02:26:00,12.568,12.709,12.568,12.709,450000.0
2006-05-26 02:27:00,12.608,12.73,12.608,12.632,500000.0
2006-05-26 02:28:00,12.541,12.662,12.526,12.661,500000.0
2006-05-26 02:29:00,12.604,12.676,12.551,12.665,350000.0
2006-05-26 02:30:00,12.55,12.67,12.55,12.67,250000.0
2006-05-26 02:31:00,12.591,12.64,12.545,12.613,350000.0
2006-05-26 02:32:00,12.686,12.694,12.565,12.565,450000.0
2006-05-26 02:33:00,12.576,12.62,12.543,12.557,400000.0
2006-05-26 02:34:00,12.547,12.692,12.547,12.556,350000.0
2006-05-26 02:35:00,12.545,12.656,12.545,12.552,300000.0
2006-05-26 02:36:00,12.619,12.624,12.519,12.519,350000.0
2006-05-26 02:37:00,12.655,12.665,12.555,12.665,400000.0
2006-05-26 02:38:00,12.54,12.639,12.54,12.639,250000.0
2006-05-26 02:39:00,12.632,12.632,12.533,12.533,200000.0
2006-05-26 02:40:00,12.571,12.656,12.522,12.62,250000.0
2006-05-26 02:41:00,12.615,12.657,12.54,12.657,550000.0
2006-05-26 02:42:00,12.597,12.607,12.597,12.607,100000.0
2006-05-26 02:43:00,12.588,12.649,12.512,12.58,450000.0
2006-05-26 02:44:00,12.649,12.649,12.553,12.553,150000.0
2006-05-26 02:45:00,12.582,12.643,12.522,12.563,450000.0
2006-05-26 02:47:00,12.559,12.648,12.521,12.558,500000.0
2006-05-26 02:49:00,12.608,12.608,12.548,12.604,350000.0
2006-05-26 02:50:00,12.532,12.602,12.532,12.551,200000.0
2006-05-26 02:51:00,12.586,12.665,12.53,12.582,400000.0
2006-05-26 02:52:00,12.554,12.631,12.554,12.624,300000.0
2006-05-26 02:54:00,12.624,12.642,12.532,12.625,500000.0
2006-05-26 02:56:00,12.634,12.634,12.536,12.577,350000.0
2006-05-26 02:58:00,12.522,12.612,12.522,12.545,250000.0
2006-05-26 02:59:00,12.614,12.645,12.466,12.507,550000.0
2006-05-26 03:00:00,12.652,12.691,12.58,12.63,350000.0
2006-05-26 03:01:00,12.687,12.687,12.559,12.664,500000.0
2006-05-26 03:02:00,12.657,12.673,12.575,12.673,200000.0
2006-05-26 03:03:00,12.668,12.668,12.572,12.572,300000.0
2006-05-26 03:04:00,12.652,12.689,12.612,12.689,300000.0
2006-05-26 03:05:00,12.607,12.614,12.595,12.595,150000.0
2006-05-26 03:07:00,12.698,12.698,12.587,12.592,500000.0
2006-05-26 03:09:00,12.659,12.686,12.597,12.613,300000.0
2006-05-26 03:10:00,12.66,12.705,12.613,12.613,400000.0
2006-05-26 03:11:00,12.651,12.686,12.586,12.653,700000.0
2006-05-26 03:12:00,12.686,12.686,12.548,12.67,350000.0
2006-05-26 03:13:00,12.669,12.676,12.577,12.664,400000.0
2006-05-26 03:14:00,12.61,12.694,12.61,12.694,250000.0
2006-05-26 03:15:00,12.662,12.687,12.557,12.557,550000.0
2006-05-26 03:17:00,12.652,12.663,12.553,12.553,550000.0
2006-05-26 03:18:00,12.61,12.708,12.61,12.653,350000.0
2006-05-26 03:20:00,12.591,12.698,12.55,12.55,650000.0
2006-05-26 03:21:00,12.61,12.664,12.583,12.664,300000.0
2006-05-26 03:22:00,12.68,12.68,12.533,12.597,500000.0
2006-05-26 03:23:00,12.579,12.685,12.579,12.586,400000.0
2006-05-26 03:24:00,12.58,12.704,12.58,12.704,100000.0
2006-05-26 03:25:00,12.666,12.666,12.572,12.608,250000.0
2006-05-26 03:26:00,12.586,12.666,12.564,12.655,300000.0
2006-05-26 03:27:00,12.54,12.658,12.54,12.658,450000.0
2006-05-26 03:28:00,12.612,12.673,12.581,12.647,350000.0
2006-05-26 03:29:00,12.564,12.635,12.559,12.625,350000.0
2006-05-26 03:30:00,12.638,12.638,12.534,12.542,200000.0
2006-05-26 03:32:00,12.619,12.628,12.569,12.628,150000.0
2006-05-26 03:34:00,12.548,12.673,12.548,12.626,250000.0
2006-05-26 03:36:00,12.617,12.619,12.617,12.619,100000.0
2006-05-26 03:40:00,12.596,12.658,12.539,12.566,600000.0
2006-05-26 03:41:00,12.594,12.594,12.494,12.565,400000.0
2006-05-26 03:42:00,12.538,12.635,12.506,12.506,500000.0
2006-05-26 03:43:00,12.586,12.704,12.548,12.668,600000.0
2006-05-26 03:45:00,12.585,12.595,12.581,12.589,200000.0
2006-05-26 03:47:00,12.537,12.64,12.496,12.59,450000.0
2006-05-26 03:48:00,12.594,12.64,12.53,12.53,400000.0
2006-05-26 03:50:00,12.523,12.656,12.521,12.54,500000.0
2006-05-26 03:51:00,12.66,12.66,12.554,12.605,300000.0
2006-05-26 03:52:00,12.59,12.651,12.59,12.632,250000.0
2006-05-26 03:53:00,12.567,12.679,12.537,12.537,400000.0
2006-05-26 03:54:00,12.565,12.67,12.548,12.575,350000.0
2006-05-26 03:56:00,12.655,12.655,12.543,12.543,100000.0
2006-05-26 03:57:00,12.641,12.719,12.561,12.695,550000.0
2006-05-26 03:58:00,12.636,12.687,12.544,12.641,750000.0
2006-05-26 03:59:00,12.668,12.668,12.638,12.638,150000.0
2006-05-26 04:00:00,12.603,12.603,12.533,12.533,150000.0
2006-05-26 04:03:00,12.603,12.654,12.521,12.654,350000.0
2006-05-26 04:10:00,12.6,12.6,12.495,12.535,200000.0
2006-05-26 04:12:00,12.61,12.61,12.53,12.564,200000.0
2006-05-26 04:14:00,12.615,12.615,12.523,12.559,200000.0
2006-05-26 04:16:00,12.625,12.631,12.495,12.527,650000.0
2006-05-26 04:17:00,12.56,12.655,12.539,12.57,300000.0
2006-05-26 04:19:00,12.586,12.641,12.479,12.554,450000.0
2006-05-26 04:20:00,12.64,12.648,12.539,12.61,500000.0
2006-05-26 04:23:00,12.615,12.615,12.523,12.559,200000.0
2006-05-26 04:26:00,12.619,12.65,12.499,12.536,600000.0
2006-05-26 04:30:00,12.615,12.615,12.523,12.559,200000.0
2006-05-26 04:32:00,12.562,12.606,12.501,12.501,300000.0
2006-05-26 04:33:00,12.595,12.595,12.539,12.539,100000.0
2006-05-26 04:34:00,12.507,12.596,12.496,12.592,300000.0
2006-05-26 04:36:00,12.626,12.645,12.553,12.645,300000.0
2006-05-26 04:38:00,12.612,12.612,12.563,12.563,100000.0
2006-05-26 04:39:00,12.572,12.591,12.523,12.59,450000.0
2006-05-26 04:42:00,12.593,12.593,12.495,12.548,400000.0
2006-05-26 04:46:00,12.634,12.641,12.513,12.641,500000.0
2006-05-26 04:47:00,12.589,12.629,12.544,12.607,300000.0
2006-05-26 04:48:00,12.615,12.654,12.508,12.589,450000.0
2006-05-26 04:49:00,12.568,12.677,12.568,12.614,300000.0
2006-05-26 04:50:00,12.519,12.618,12.519,12.618,150000.0
2006-05-26 04:53:00,12.615,12.615,12.523,12.559,200000.0
2006-05-26 04:55:00,12.535,12.612,12.535,12.612,150000.0
2006-05-26 04:56:00,12.564,12.655,12.564,12.636,300000.0
2006-05-26 04:58:00,12.534,12.626,12.534,12.569,150000.0
2006-05-26 05:00:00,12.575,12.615,12.538,12.615,200000.0
2006-05-26 05:01:00,12.508,12.604,12.508,12.604,200000.0
2006-05-26 05:02:00,12.561,12.647,12.53,12.53,150000.0
2006-05-26 05:04:00,12.541,12.541,12.534,12.534,150000.0
2006-05-26 05:05:00,12.538,12.538,12.534,12.534,100000.0
2006-05-26 05:08:00,12.605,12.632,12.605,12.626,150000.0
2006-05-26 05:09:00,12.649,12.649,12.534,12.596,450000.0
2006-05-26 05:11:00,12.624,12.624,12.54,12.574,200000.0
2006-05-26 05:13:00,12.542,12.646,12.513,12.513,350000.0
2006-05-26 05:14:00,12.604,12.66,12.501,12.659,850000.0
2006-05-26 05:15:00,12.59,12.674,12.564,12.564,250000.0
2006-05-26 05:16:00,12.637,12.669,12.571,12.669,350000.0
2006-05-26 05:17:00,12.572,12.647,12.572,12.647,200000.0
2006-05-26 05:21:00,12.627,12.647,12.553,12.553,350000.0
2006-05-26 05:22:00,12.668,12.675,12.564,12.592,550000.0
2006-05-26 05:23:00,12.623,12.669,12.562,12.636,300000.0
2006-05-26 05:26:00,12.635,12.635,12.543,12.579,200000.0
2006-05-26 05:28:00,12.615,12.67,12.557,12.557,500000.0
2006-05-26 05:29:00,12.594,12.658,12.533,12.533,450000.0
2006-05-26 05:30:00,12.61,12.642,12.507,12.567,450000.0
2006-05-26 05:31:00,12.558,12.65,12.524,12.65,350000.0
2006-05-26 05:32:00,12.547,12.641,12.511,12.604,400000.0
2006-05-26 05:35:00,12.61,12.61,12.604,12.604,100000.0
2006-05-26 05:39:00,12.603,12.64,12.502,12.543,450000.0
2006-05-26 05:40:00,12.66,12.66,12.536,12.66,250000.0
2006-05-26 05:42:00,12.656,12.687,12.545,12.625,650000.0
2006-05-26 05:43:00,12.624,12.656,12.508,12.65,700000.0
2006-05-26 05:44:00,12.679,12.693,12.579,12.63,550000.0
2006-05-26 05:45:00,12.631,12.679,12.551,12.596,250000.0
2006-05-26 05:46:00,12.624,12.648,12.589,12.589,300000.0
2006-05-26 05:47:00,12.562,12.648,12.52,12.581,500000.0
2006-05-26 05:48:00,12.635,12.642,12.529,12.529,550000.0
2006-05-26 05:49:00,12.624,12.669,12.553,12.591,350000.0
2006-05-26 05:50:00,12.641,12.641,12.538,12.633,600000.0
2006-05-26 05:51:00,12.585,12.648,12.519,12.648,650000.0
2006-05-26 05:52:00,12.562,12.648,12.499,12.506,750000.0
2006-05-26 05:53:00,12.546,12.657,12.546,12.657,400000.0
2006-05-26 05:58:00,12.607,12.686,12.581,12.648,500000.0
2006-05-26 05:59:00,12.602,12.671,12.561,12.628,500000.0
2006-05-26 06:00:00,12.622,12.689,12.56,12.66,500000.0
2006-05-26 06:01:00,12.644,12.669,12.611,12.611,200000.0
2006-05-26 06:03:00,12.655,12.666,12.572,12.572,150000.0
2006-05-26 06:05:00,12.672,12.672,12.531,12.531,150000.0
2006-05-26 06:06:00,12.58,12.643,12.534,12.534,250000.0
2006-05-26 06:07:00,12.634,12.67,12.529,12.529,400000.0
2006-05-26 06:08:00,12.638,12.641,12.533,12.636,400000.0
2006-05-26 06:10:00,12.644,12.671,12.639,12.67,250000.0
2006-05-26 06:11:00,12.563,12.563,12.56,12.56,100000.0
2006-05-26 06:14:00,12.555,12.662,12.554,12.554,550000.0
2006-05-26 06:15:00,12.647,12.696,12.571,12.692,550000.0
2006-05-26 06:16:00,12.54,12.645,12.538,12.55,650000.0
2006-05-26 06:18:00,12.634,12.661,12.531,12.574,550000.0
2006-05-26 06:19:00,12.629,12.664,12.513,12.553,600000.0
2006-05-26 06:21:00,12.61,12.681,12.586,12.627,400000.0
2006-05-26 06:22:00,12.609,12.609,12.561,12.561,250000.0
2006-05-26 06:23:00,12.578,12.641,12.524,12.577,350000.0
2006-05-26 06:24:00,12.588,12.671,12.548,12.569,450000.0
2006-05-26 06:25:00,12.556,12.659,12.525,12.639,350000.0
2006-05-26 06:28:00,12.564,12.668,12.564,12.668,400000.0
2006-05-26 06:31:00,12.651,12.658,12.574,12.589,400000.0
2006-05-26 06:32:00,12.644,12.644,12.556,12.556,100000.0
2006-05-26 06:33:00,12.556,12.658,12.556,12.648,350000.0
2006-05-26 06:34:00,12.644,12.644,12.556,12.556,100000.0
2006-05-26 06:38:00,12.669,12.68,12.536,12.647,500000.0
2006-05-26 06:39:00,12.653,12.665,12.653,12.665,100000.0
2006-05-26 06:40:00,12.599,12.654,12.577,12.577,350000.0
2006-05-26 06:42:00,12.628,12.658,12.529,12.564,450000.0
2006-05-26 06:43:00,12.611,12.644,12.549,12.611,550000.0
2006-05-26 06:44:00,12.604,12.637,12.517,12.518,350000.0
2006-05-26 06:45:00,12.622,12.646,12.52,12.608,400000.0
2006-05-26 06:46:00,12.657,12.685,12.56,12.56,500000.0
2006-05-26 06:49:00,12.622,12.622,12.517,12.555,200000.0
2006-05-26 06:52:00,12.554,12.632,12.502,12.615,550000.0
2006-05-26 07:03:00,12.656,12.656,12.571,12.571,350000.0
2006-05-26 07:04:00,12.554,12.604,12.538,12.554,300000.0
2006-05-26 07:05:00,12.619,12.624,12.567,12.592,400000.0
2006-05-26 07:06:00,12.622,12.659,12.53,12.615,450000.0
2006-05-26 07:07:00,12.627,12.639,12.559,12.577,400000.0
2006-05-26 07:09:00,12.588,12.659,12.555,12.653,450000.0
2006-05-26 07:12:00,12.611,12.641,12.514,12.64,450000.0
2006-05-26 07:16:00,12.617,12.648,12.617,12.648,100000.0
2006-05-26 07:18:00,12.621,12.646,12.538,12.597,800000.0
2006-05-26 07:19:00,12.606,12.61,12.501,12.518,450000.0
2006-05-26 07:21:00,12.563,12.627,12.482,12.606,600000.0
2006-05-26 07:23:00,12.575,12.678,12.575,12.677,250000.0
2006-05-26 07:24:00,12.648,12.648,12.591,12.597,150000.0
2006-05-26 07:26:00,12.679,12.679,12.586,12.654,250000.0
2006-05-26 07:27:00,12.589,12.663,12.544,12.663,400000.0
2006-05-26 07:28:00,12.546,12.644,12.546,12.61,400000.0
2006-05-26 07:29:00,12.588,12.679,12.564,12.643,250000.0
2006-05-26 07:30:00,12.566,12.641,12.566,12.641,300000.0
2006-05-26 07:31:00,12.626,12.634,12.626,12.634,100000.0
2006-05-26 07:32:00,12.589,12.636,12.563,12.601,250000.0
2006-05-26 07:33:00,12.63,12.632,12.53,12.53,350000.0
2006-05-26 07:34:00,12.664,12.67,12.572,12.636,350000.0
2006-05-26 07:35:00,12.607,12.633,12.514,12.633,350000.0
2006-05-26 07:36:00,12.588,12.678,12.587,12.623,500000.0
2006-05-26 07:37:00,12.542,12.691,12.542,12.646,450000.0
2006-05-26 07:38:00,12.668,12.668,12.558,12.635,400000.0
2006-05-26 07:39:00,12.668,12.693,12.59,12.693,350000.0
2006-05-26 07:40:00,12.658,12.697,12.583,12.67,450000.0
2006-05-26 07:41:00,12.66,12.66,12.544,12.544,250000.0
2006-05-26 07:42:00,12.662,12.695,12.576,12.634,450000.0
2006-05-26 07:43:00,12.55,12.64,12.524,12.64,450000.0
2006-05-26 07:44:00,12.672,12.706,12.597,12.616,300000.0
2006-05-26 07:45:00,12.577,12.643,12.528,12.643,400000.0
2006-05-26 07:46:00,12.652,12.652,12.645,12.645,100000.0
2006-05-26 07:48:00,12.676,12.709,12.593,12.649,350000.0
2006-05-26 07:49:00,12.648,12.669,12.567,12.631,350000.0
2006-05-26 07:50:00,12.574,12.658,12.574,12.658,100000.0
2006-05-26 07:51:00,12.58,12.672,12.568,12.666,600000.0
2006-05-26 07:52:00,12.685,12.685,12.57,12.57,150000.0
2006-05-26 07:53:00,12.574,12.665,12.574,12.665,200000.0
2006-05-26 07:55:00,12.586,12.65,12.568,12.568,350000.0
2006-05-26 07:56:00,12.562,12.669,12.543,12.669,400000.0
2006-05-26 07:57:00,12.6,12.676,12.547,12.597,400000.0
2006-05-26 07:58:00,12.635,12.661,12.605,12.605,450000.0
2006-05-26 07:59:00,12.629,12.705,12.558,12.648,650000.0
2006-05-26 08:00:00,12.609,12.684,12.526,12.62,400000.0
2006-05-26 08:02:00,12.552,12.667,12.538,12.589,750000.0
2006-05-26 08:03:00,12.548,12.631,12.548,12.627,450000.0
2006-05-26 08:05:00,12.586,12.709,12.582,12.628,550000.0
2006-05-26 08:06:00,12.581,12.643,12.532,12.574,400000.0
2006-05-26 08:07:00,12.653,12.653,12.536,12.648,500000.0
2006-05-26 08:08:00,12.608,12.708,12.527,12.527,650000.0
2006-05-26 08:09:00,12.544,12.592,12.489,12.532,500000.0
2006-05-26 08:10:00,12.62,12.62,12.531,12.531,400000.0
2006-05-26 08:12:00,12.651,12.651,12.556,12.556,100000.0
2006-05-26 08:13:00,12.655,12.67,12.569,12.573,400000.0
2006-05-26 08:14:00,12.583,12.736,12.583,12.647,400000.0
2006-05-26 08:15:00,12.553,12.675,12.553,12.675,250000.0
2006-05-26 08:16:00,12.585,12.649,12.569,12.604,350000.0
2006-05-26 08:17:00,12.571,12.691,12.564,12.63,650000.0
2006-05-26 08:18:00,12.619,12.658,12.542,12.612,550000.0
2006-05-26 08:19:00,12.549,12.637,12.549,12.595,250000.0
2006-05-26 08:20:00,12.661,12.661,12.487,12.598,550000.0
2006-05-26 08:21:00,12.556,12.68,12.533,12.581,550000.0
2006-05-26 08:22:00,12.54,12.638,12.525,12.543,350000.0
2006-05-26 08:23:00,12.551,12.657,12.551,12.655,350000.0
2006-05-26 08:24:00,12.656,12.656,12.555,12.555,250000.0
2006-05-26 08:25:00,12.526,12.655,12.526,12.637,350000.0
2006-05-26 08:26:00,12.635,12.645,12.538,12.645,500000.0
2006-05-26 08:27:00,12.666,12.666,12.567,12.636,550000.0
2006-05-26 08:28:00,12.654,12.681,12.574,12.637,450000.0
2006-05-26 08:29:00,12.544,12.63,12.51,12.625,400000.0
2006-05-26 08:32:00,12.673,12.673,12.554,12.618,650000.0
2006-05-26 08:33:00,12.636,12.672,12.537,12.641,650000.0
2006-05-26 08:38:00,12.636,12.666,12.533,12.561,650000.0
2006-05-26 08:41:00,12.626,12.648,12.581,12.581,350000.0
2006-05-26 08:43:00,12.6,12.604,12.6,12.604,100000.0
2006-05-26 08:44:00,12.575,12.629,12.556,12.629,350000.0
2006-05-26 08:45:00,12.635,12.655,12.573,12.573,350000.0
2006-05-26 08:46:00,12.656,12.656,12.529,12.618,500000.0
2006-05-26 08:47:00,12.65,12.673,12.541,12.599,550000.0
2006-05-26 08:49:00,12.655,12.655,12.512,12.587,400000.0
2006-05-26 08:51:00,12.624,12.667,12.56,12.6,350000.0
2006-05-26 08:52:00,12.527,12.621,12.497,12.621,450000.0
2006-05-26 08:53:00,12.654,12.665,12.58,12.641,400000.0
2006-05-26 08:54:00,12.672,12.674,12.609,12.609,350000.0
2006-05-26 08:55:00,12.689,12.689,12.543,12.681,250000.0
2006-05-26 09:01:00,12.635,12.635,12.525,12.537,300000.0
2006-05-26 09:02:00,12.529,12.625,12.529,12.567,550000.0
2006-05-26 09:07:00,12.524,12.642,12.524,12.642,400000.0
2006-05-26 09:09:00,12.546,12.669,12.54,12.557,450000.0
2006-05-26 09:10:00,12.648,12.659,12.538,12.657,350000.0
2006-05-26 09:11:00,12.636,12.636,12.5,12.558,550000.0
2006-05-26 09:12:00,12.642,12.678,12.546,12.565,550000.0
2006-05-26 09:14:00,12.644,12.69,12.586,12.594,500000.0
2006-05-26 09:15:00,12.622,12.688,12.596,12.657,350000.0
2006-05-26 09:17:00,12.705,12.721,12.588,12.69,550000.0
2006-05-26 09:18:00,12.69,12.718,12.612,12.677,400000.0
2006-05-26 09:19:00,12.718,12.729,12.619,12.727,450000.0
2006-05-26 09:21:00,12.683,12.731,12.649,12.731,550000.0
2006-05-26 09:22:00,12.668,12.71,12.605,12.71,250000.0
2006-05-26 09:25:00,12.747,12.764,12.668,12.676,350000.0
2006-05-26 09:26:00,12.738,12.738,12.626,12.626,150000.0
2006-05-26 09:28:00,12.644,12.689,12.611,12.679,350000.0
2006-05-26 09:29:00,12.604,12.707,12.596,12.686,450000.0
2006-05-26 09:30:00,12.612,12.709,12.573,12.709,400000.0
2006-05-26 09:31:00,12.674,12.674,12.588,12.653,400000.0
2006-05-26 09:32:00,12.66,12.706,12.62,12.706,250000.0
2006-05-26 09:34:00,12.661,12.702,12.568,12.675,300000.0
2006-05-26 09:35:00,12.608,12.708,12.608,12.708,350000.0
2006-05-26 09:37:00,12.662,12.688,12.562,12.654,400000.0
2006-05-26 09:39:00,12.695,12.709,12.574,12.697,500000.0
2006-05-26 09:40:00,12.592,12.69,12.549,12.549,550000.0
2006-05-26 09:41:00,12.631,12.687,12.571,12.571,350000.0
2006-05-26 09:42:00,12.658,12.686,12.588,12.6,400000.0
2006-05-26 09:44:00,12.624,12.709,12.588,12.63,350000.0
2006-05-26 09:45:00,12.667,12.687,12.578,12.687,350000.0
2006-05-26 09:46:00,12.622,12.702,12.597,12.597,350000.0
2006-05-26 09:47:00,12.582,12.671,12.582,12.643,400000.0
2006-05-26 09:48:00,12.71,12.726,12.599,12.638,450000.0
2006-05-26 09:49:00,12.633,12.688,12.558,12.604,350000.0
2006-05-26 09:50:00,12.594,12.685,12.55,12.554,500000.0
2006-05-26 09:51:00,12.573,12.636,12.545,12.621,350000.0
2006-05-26 09:52:00,12.67,12.67,12.539,12.629,400000.0
2006-05-26 09:54:00,12.659,12.676,12.534,12.634,350000.0
2006-05-26 09:55:00,12.624,12.63,12.548,12.551,400000.0
2006-05-26 09:58:00,12.553,12.626,12.516,12.596,400000.0
2006-05-26 09:59:00,12.573,12.671,12.517,12.671,450000.0
2006-05-26 10:00:00,12.677,12.677,12.586,12.67,550000.0
2006-05-26 10:02:00,12.585,12.715,12.585,12.668,350000.0
2006-05-26 10:03:00,12.634,12.634,12.519,12.559,400000.0
2006-05-26 10:04:00,12.638,12.663,12.568,12.597,400000.0
2006-05-26 10:06:00,12.633,12.695,12.576,12.695,450000.0
2006-05-26 10:07:00,12.633,12.647,12.542,12.576,400000.0
2006-05-26 10:08:00,12.684,12.684,12.54,12.621,450000.0
2006-05-26 10:09:00,12.694,12.712,12.565,12.691,450000.0
2006-05-26 10:10:00,12.676,12.692,12.571,12.692,550000.0
2006-05-26 10:11:00,12.716,12.744,12.595,12.595,500000.0
2006-05-26 10:13:00,12.613,12.689,12.55,12.576,500000.0
2006-05-26 10:14:00,12.578,12.686,12.578,12.594,300000.0
2006-05-26 10:15:00,12.701,12.701,12.596,12.65,350000.0
2006-05-26 10:17:00,12.631,12.677,12.58,12.58,400000.0
2006-05-26 10:18:00,12.549,12.702,12.549,12.702,450000.0
2006-05-26 10:20:00,12.622,12.688,12.587,12.592,550000.0
2006-05-26 10:23:00,12.695,12.71,12.566,12.667,450000.0
2006-05-26 10:24:00,12.699,12.711,12.561,12.711,900000.0
2006-05-26 10:27:00,12.683,12.708,12.606,12.708,450000.0
2006-05-26 10:29:00,12.697,12.697,12.536,12.664,900000.0
2006-05-26 10:31:00,12.573,12.657,12.573,12.617,350000.0
2006-05-26 10:32:00,12.633,12.675,12.556,12.666,700000.0
2006-05-26 10:33:00,12.68,12.714,12.599,12.714,400000.0
2006-05-26 10:35:00,12.585,12.668,12.585,12.608,400000.0
2006-05-26 10:37:00,12.699,12.699,12.569,12.609,400000.0
2006-05-26 10:39:00,12.69,12.756,12.601,12.601,650000.0
2006-05-26 10:40:00,12.677,12.696,12.586,12.692,550000.0
2006-05-26 10:42:00,12.658,12.702,12.538,12.67,750000.0
2006-05-26 10:44:00,12.682,12.738,12.607,12.67,900000.0
2006-05-26 10:45:00,12.648,12.691,12.557,12.63,350000.0
2006-05-26 10:46:00,12.627,12.678,12.557,12.678,400000.0
2006-05-26 10:48:00,12.588,12.674,12.511,12.661,450000.0
2006-05-26 10:49:00,12.686,12.713,12.587,12.587,600000.0
2006-05-26 10:51:00,12.656,12.689,12.526,12.663,550000.0
2006-05-26 10:52:00,12.667,12.769,12.581,12.676,950000.0
2006-05-26 10:53:00,12.635,12.688,12.54,12.599,500000.0
2006-05-26 10:54:00,12.652,12.652,12.539,12.539,400000.0
2006-05-26 10:55:00,12.645,12.688,12.559,12.641,800000.0
2006-05-26 10:57:00,12.642,12.685,12.55,12.66,450000.0
2006-05-26 11:05:00,12.562,12.695,12.562,12.569,550000.0
2006-05-26 11:09:00,12.654,12.654,12.528,12.614,500000.0
2006-05-26 11:10:00,12.521,12.658,12.521,12.587,400000.0
2006-05-26 11:11:00,12.653,12.681,12.545,12.64,350000.0
2006-05-26 11:13:00,12.628,12.66,12.519,12.66,500000.0
2006-05-26 11:14:00,12.556,12.649,12.527,12.649,400000.0
2006-05-26 11:15:00,12.536,12.653,12.525,12.59,400000.0
2006-05-26 11:20:00,12.636,12.667,12.537,12.573,400000.0
2006-05-26 11:21:00,12.649,12.649,12.503,12.602,450000.0
2006-05-26 11:26:00,12.611,12.646,12.513,12.639,400000.0
2006-05-26 11:27:00,12.534,12.675,12.534,12.675,500000.0
2006-05-26 11:28:00,12.554,12.612,12.514,12.597,350000.0
2006-05-26 11:29:00,12.527,12.618,12.505,12.547,500000.0
2006-05-26 11:30:00,12.62,12.62,12.488,12.488,500000.0
2006-05-26 11:31:00,12.579,12.583,12.479,12.534,350000.0
2006-05-26 11:32:00,12.531,12.605,12.481,12.481,450000.0
2006-05-26 11:33:00,12.45,12.572,12.431,12.493,350000.0
2006-05-26 11:34:00,12.516,12.516,12.441,12.498,250000.0
2006-05-26 11:35:00,12.509,12.543,12.406,12.479,450000.0
2006-05-26 11:38:00,12.504,12.527,12.438,12.525,400000.0
2006-05-26 11:39:00,12.494,12.569,12.458,12.48,350000.0
2006-05-26 11:40:00,12.509,12.601,12.472,12.541,400000.0
2006-05-26 11:41:00,12.468,12.556,12.468,12.502,350000.0
2006-05-26 11:42:00,12.448,12.555,12.448,12.555,350000.0
2006-05-26 11:43:00,12.599,12.621,12.507,12.621,350000.0
2006-05-26 11:45:00,12.514,12.601,12.492,12.601,550000.0
2006-05-26 11:48:00,12.585,12.612,12.526,12.598,400000.0
2006-05-26 11:49:00,12.562,12.612,12.472,12.554,350000.0
2006-05-26 11:50:00,12.547,12.572,12.458,12.572,350000.0
2006-05-26 11:51:00,12.412,12.518,12.386,12.518,450000.0
2006-05-26 11:54:00,12.582,12.582,12.445,12.517,550000.0
2006-05-26 11:55:00,12.504,12.572,12.458,12.572,350000.0
2006-05-26 11:56:00,12.518,12.571,12.495,12.504,350000.0
2006-05-26 11:57:00,12.569,12.569,12.455,12.537,450000.0
2006-05-26 11:58:00,12.539,12.601,12.464,12.601,350000.0
2006-05-26 11:59:00,12.568,12.601,12.5,12.544,450000.0
2006-05-26 12:01:00,12.614,12.656,12.513,12.544,500000.0
2006-05-26 12:03:00,12.49,12.579,12.475,12.566,550000.0
2006-05-26 12:08:00,12.586,12.592,12.451,12.592,450000.0
2006-05-26 12:09:00,12.494,12.557,12.487,12.529,350000.0
2006-05-26 12:11:00,12.522,12.566,12.469,12.485,300000.0
2006-05-26 12:13:00,12.545,12.591,12.478,12.551,400000.0
2006-05-26 12:16:00,12.496,12.568,12.447,12.494,400000.0
2006-05-26 12:17:00,12.531,12.564,12.508,12.558,400000.0
2006-05-26 12:18:00,12.536,12.536,12.44,12.444,450000.0
2006-05-26 12:19:00,12.485,12.549,12.425,12.446,450000.0
2006-05-26 12:23:00,12.58,12.633,12.499,12.503,400000.0
2006-05-26 12:24:00,12.6,12.6,12.477,12.565,600000.0
2006-05-26 12:25:00,12.608,12.608,12.508,12.584,450000.0
2006-05-26 12:26:00,12.575,12.575,12.456,12.511,450000.0
2006-05-26 12:27:00,12.563,12.614,12.505,12.591,550000.0
2006-05-26 12:30:00,12.491,12.614,12.489,12.614,450000.0
2006-05-26 12:33:00,12.638,12.659,12.513,12.513,250000.0
2006-05-26 12:35:00,12.623,12.623,12.502,12.502,350000.0
2006-05-26 12:36:00,12.601,12.601,12.481,12.583,350000.0
2006-05-26 12:37:00,12.621,12.623,12.527,12.527,500000.0
2006-05-26 12:38:00,12.594,12.639,12.502,12.568,450000.0
2006-05-26 12:39:00,12.595,12.617,12.476,12.578,450000.0
2006-05-26 12:41:00,12.58,12.621,12.498,12.616,450000.0
2006-05-26 12:43:00,12.575,12.629,12.524,12.536,500000.0
2006-05-26 12:44:00,12.578,12.627,12.493,12.506,450000.0
2006-05-26 12:45:00,12.55,12.63,12.498,12.549,400000.0
2006-05-26 12:46:00,12.513,12.668,12.5,12.5,500000.0
2006-05-26 12:47:00,12.544,12.631,12.486,12.549,350000.0
2006-05-26 12:48:00,12.504,12.606,12.478,12.581,550000.0
2006-05-26 12:49:00,12.51,12.624,12.504,12.517,450000.0
2006-05-26 12:50:00,12.556,12.627,12.514,12.521,400000.0
2006-05-26 12:51:00,12.498,12.622,12.497,12.611,500000.0
2006-05-26 12:52:00,12.537,12.627,12.513,12.591,500000.0
2006-05-26 12:55:00,12.534,12.598,12.494,12.598,450000.0
2006-05-26 13:00:00,12.563,12.569,12.433,12.496,500000.0
2006-05-26 13:05:00,12.432,12.552,12.432,12.552,400000.0
2006-05-26 13:06:00,12.605,12.605,12.454,12.573,450000.0
2006-05-26 13:07:00,12.64,12.665,12.529,12.582,500000.0
2006-05-26 13:08:00,12.53,12.622,12.509,12.511,400000.0
2006-05-26 13:09:00,12.625,12.625,12.51,12.51,450000.0
2006-05-26 13:10:00,12.559,12.569,12.455,12.488,500000.0
2006-05-26 13:14:00,12.5,12.647,12.5,12.611,350000.0
2006-05-26 13:18:00,12.457,12.59,12.457,12.59,400000.0
2006-05-26 13:19:00,12.563,12.616,12.498,12.55,400000.0
2006-05-26 13:21:00,12.557,12.685,12.557,12.562,350000.0
2006-05-26 13:22:00,12.581,12.683,12.568,12.596,400000.0
2006-05-26 13:23:00,12.604,12.659,12.535,12.535,350000.0
2006-05-26 13:24:00,12.616,12.654,12.528,12.559,450000.0
2006-05-26 13:25:00,12.632,12.653,12.569,12.653,350000.0
2006-05-26 13:26:00,12.581,12.659,12.537,12.589,550000.0
2006-05-26 13:29:00,12.676,12.694,12.551,12.658,350000.0
2006-05-26 13:32:00,12.61,12.664,12.505,12.505,500000.0
2006-05-26 13:34:00,12.486,12.625,12.486,12.517,350000.0
2006-05-26 13:36:00,12.561,12.641,12.513,12.593,450000.0
2006-05-26 13:38:00,12.562,12.653,12.536,12.633,400000.0
2006-05-26 13:39:00,12.583,12.618,12.505,12.584,500000.0
2006-05-26 13:41:00,12.526,12.666,12.526,12.623,400000.0
2006-05-26 13:42:00,12.6,12.6,12.513,12.591,350000.0
2006-05-26 13:43:00,12.61,12.631,12.492,12.6,500000.0
2006-05-26 13:45:00,12.513,12.616,12.472,12.616,400000.0
2006-05-26 13:51:00,12.629,12.629,12.503,12.503,350000.0
2006-05-26 13:52:00,12.639,12.655,12.524,12.63,350000.0
2006-05-26 13:54:00,12.595,12.662,12.551,12.662,400000.0
2006-05-26 13:55:00,12.645,12.688,12.614,12.647,350000.0
2006-05-26 14:00:00,12.628,12.629,12.511,12.555,350000.0
2006-05-26 14:01:00,12.572,12.618,12.505,12.618,400000.0
2006-05-26 14:02:00,12.617,12.624,12.507,12.574,350000.0
2006-05-26 14:04:00,12.497,12.624,12.492,12.624,350000.0
2006-05-26 14:06:00,12.617,12.63,12.52,12.601,350000.0
2006-05-26 14:07:00,12.559,12.583,12.462,12.561,400000.0
2006-05-26 14:12:00,12.606,12.619,12.574,12.619,450000.0
2006-05-26 14:15:00,12.514,12.684,12.514,12.538,500000.0
2006-05-26 14:17:00,12.559,12.576,12.48,12.513,450000.0
2006-05-26 14:22:00,12.568,12.609,12.468,12.468,450000.0
2006-05-26 14:23:00,12.531,12.619,12.529,12.552,400000.0
2006-05-26 14:25:00,12.538,12.607,12.526,12.532,350000.0
2006-05-26 14:26:00,12.535,12.607,12.488,12.538,350000.0
2006-05-26 14:27:00,12.539,12.583,12.435,12.583,400000.0
2006-05-26 14:28:00,12.557,12.578,12.472,12.527,400000.0
2006-05-26 14:29:00,12.519,12.57,12.44,12.542,350000.0
2006-05-26 14:30:00,12.522,12.607,12.464,12.486,550000.0
2006-05-26 14:31:00,12.514,12.612,12.511,12.603,400000.0
2006-05-26 14:32:00,12.596,12.647,12.534,12.584,500000.0
2006-05-26 14:33:00,12.568,12.687,12.525,12.578,450000.0
2006-05-26 14:34:00,12.631,12.717,12.57,12.57,450000.0
2006-05-26 14:35:00,12.643,12.643,12.538,12.538,350000.0
2006-05-26 14:36:00,12.576,12.589,12.469,12.589,400000.0
2006-05-26 14:37:00,12.524,12.605,12.495,12.605,550000.0
2006-05-26 14:38:00,12.546,12.59,12.504,12.573,400000.0
2006-05-26 14:39:00,12.601,12.649,12.499,12.527,500000.0
2006-05-26 14:40:00,12.558,12.607,12.511,12.549,400000.0
2006-05-26 14:41:00,12.525,12.61,12.521,12.588,550000.0
2006-05-26 14:42:00,12.481,12.637,12.481,12.619,400000.0
2006-05-26 14:43:00,12.61,12.636,12.463,12.636,500000.0
2006-05-26 14:44:00,12.543,12.62,12.533,12.603,450000.0
2006-05-26 14:45:00,12.592,12.631,12.558,12.607,400000.0
2006-05-26 14:46:00,12.584,12.61,12.537,12.537,350000.0
2006-05-26 14:47:00,12.554,12.589,12.458,12.573,350000.0
2006-05-26 14:48:00,12.576,12.621,12.538,12.582,400000.0
2006-05-26 14:49:00,12.588,12.611,12.475,12.475,500000.0
2006-05-26 14:50:00,12.517,12.6,12.466,12.466,400000.0
2006-05-26 14:51:00,12.592,12.61,12.497,12.558,350000.0
2006-05-26 14:52:00,12.611,12.611,12.508,12.532,450000.0
2006-05-26 14:53:00,12.494,12.578,12.469,12.53,400000.0
2006-05-26 14:54:00,12.472,12.631,12.472,12.531,550000.0
2006-05-26 14:55:00,12.565,12.568,12.457,12.462,450000.0
2006-05-26 14:56:00,12.558,12.558,12.418,12.545,550000.0
2006-05-26 14:57:00,12.587,12.611,12.515,12.6,450000.0
2006-05-26 14:58:00,12.515,12.573,12.471,12.543,400000.0
2006-05-26 14:59:00,12.523,12.572,12.418,12.571,550000.0
2006-05-26 15:00:00,12.446,12.571,12.446,12.482,450000.0
2006-05-26 15:01:00,12.545,12.57,12.463,12.55,450000.0
2006-05-26 15:02:00,12.458,12.574,12.436,12.505,450000.0
2006-05-26 15:03:00,12.522,12.6,12.466,12.592,500000.0
2006-05-26 15:04:00,12.522,12.594,12.5,12.506,550000.0
2006-05-26 15:05:00,12.48,12.634,12.48,12.513,550000.0
2006-05-26 15:06:00,12.561,12.562,12.524,12.524,400000.0
2006-05-26 15:07:00,12.455,12.547,12.406,12.54,350000.0
2006-05-26 15:08:00,12.461,12.603,12.461,12.534,500000.0
2006-05-26 15:09:00,12.564,12.595,12.447,12.459,450000.0
2006-05-26 15:10:00,12.497,12.603,12.456,12.506,400000.0
2006-05-26 15:11:00,12.489,12.563,12.436,12.463,500000.0
2006-05-26 15:12:00,12.553,12.609,12.529,12.529,350000.0
2006-05-26 15:13:00,12.587,12.628,12.532,12.623,400000.0
2006-05-26 15:14:00,12.583,12.583,12.514,12.514,150000.0
2006-05-26 15:16:00,12.568,12.599,12.515,12.599,150000.0
2006-05-26 15:17:00,12.541,12.605,12.472,12.539,450000.0
2006-05-26 15:18:00,12.582,12.582,12.443,12.513,400000.0
2006-05-26 15:19:00,12.544,12.575,12.509,12.551,450000.0
2006-05-26 15:20:00,12.51,12.57,12.499,12.57,400000.0
2006-05-26 15:21:00,12.526,12.566,12.442,12.566,400000.0
2006-05-26 15:22:00,12.524,12.559,12.483,12.525,450000.0
2006-05-26 15:23:00,12.485,12.597,12.485,12.541,400000.0
2006-05-26 15:24:00,12.538,12.559,12.451,12.559,350000.0
2006-05-26 15:25:00,12.59,12.596,12.488,12.55,350000.0
2006-05-26 15:26:00,12.473,12.599,12.473,12.505,550000.0
2006-05-26 15:27:00,12.524,12.638,12.508,12.558,350000.0
2006-05-26 15:28:00,12.535,12.641,12.527,12.582,350000.0
2006-05-26 15:29:00,12.629,12.64,12.534,12.612,250000.0
2006-05-26 15:30:00,12.604,12.629,12.507,12.566,450000.0
2006-05-26 15:31:00,12.55,12.635,12.511,12.511,500000.0
2006-05-26 15:32:00,12.53,12.587,12.494,12.583,450000.0
2006-05-26 15:33:00,12.56,12.564,12.473,12.564,400000.0
2006-05-26 15:34:00,12.491,12.627,12.458,12.458,400000.0
2006-05-26 15:35:00,12.507,12.562,12.468,12.49,400000.0
2006-05-26 15:36:00,12.502,12.553,12.433,12.514,550000.0
2006-05-26 15:37:00,12.416,12.511,12.403,12.498,400000.0
2006-05-26 15:38:00,12.482,12.566,12.472,12.472,450000.0
2006-05-26 15:39:00,12.462,12.531,12.416,12.43,550000.0
2006-05-26 15:40:00,12.442,12.595,12.442,12.458,450000.0
2006-05-26 15:41:00,12.423,12.563,12.423,12.533,400000.0
2006-05-26 15:42:00,12.536,12.536,12.42,12.439,350000.0
2006-05-26 15:43:00,12.467,12.524,12.399,12.399,450000.0
2006-05-26 15:44:00,12.504,12.525,12.421,12.512,350000.0
2006-05-26 15:45:00,12.531,12.531,12.426,12.514,450000.0
2006-05-26 15:46:00,12.407,12.515,12.389,12.423,400000.0
2006-05-26 15:47:00,12.489,12.489,12.358,12.383,550000.0
2006-05-26 15:48:00,12.427,12.502,12.4,12.4,350000.0
2006-05-26 15:49:00,12.467,12.521,12.424,12.47,350000.0
2006-05-26 15:50:00,12.365,12.464,12.294,12.464,550000.0
2006-05-26 15:51:00,12.434,12.446,12.324,12.326,350000.0
2006-05-26 15:52:00,12.303,12.439,12.293,12.296,350000.0
2006-05-26 15:53:00,12.376,12.454,12.332,12.394,500000.0
2006-05-26 15:54:00,12.407,12.432,12.362,12.432,450000.0
2006-05-26 15:55:00,12.318,12.445,12.318,12.425,500000.0
2006-05-26 15:56:00,12.328,12.476,12.328,12.421,450000.0
2006-05-26 15:57:00,12.391,12.424,12.345,12.388,450000.0
2006-05-26 15:58:00,12.359,12.439,12.311,12.439,500000.0
2006-05-26 15:59:00,12.457,12.461,12.355,12.384,450000.0
2006-05-26 16:00:00,12.45,12.519,12.343,12.448,500000.0
2006-05-26 16:01:00,12.46,12.46,12.346,12.346,400000.0
2006-05-26 16:02:00,12.346,12.458,12.313,12.395,550000.0
2006-05-26 16:03:00,12.471,12.471,12.353,12.419,450000.0
2006-05-26 16:04:00,12.328,12.449,12.309,12.415,550000.0
2006-05-26 16:05:00,12.392,12.464,12.327,12.339,500000.0
2006-05-26 16:06:00,12.313,12.419,12.28,12.381,350000.0
2006-05-26 16:07:00,12.338,12.467,12.337,12.337,500000.0
2006-05-26 16:08:00,12.319,12.42,12.319,12.361,550000.0
2006-05-26 16:09:00,12.327,12.438,12.303,12.438,350000.0
2006-05-26 16:10:00,12.419,12.429,12.319,12.424,500000.0
2006-05-26 16:11:00,12.331,12.487,12.317,12.317,500000.0
2006-05-26 16:12:00,12.378,12.435,12.347,12.393,350000.0
2006-05-26 16:13:00,12.369,12.482,12.341,12.482,450000.0
2006-05-26 16:14:00,12.482,12.482,12.316,12.374,500000.0
2006-05-26 16:15:00,12.464,12.483,12.349,12.349,350000.0
2006-05-26 16:16:00,12.408,12.479,12.357,12.454,550000.0
2006-05-26 16:17:00,12.452,12.501,12.38,12.38,350000.0
2006-05-26 16:18:00,12.486,12.486,12.347,12.453,400000.0
2006-05-26 16:19:00,12.377,12.411,12.341,12.411,350000.0
2006-05-26 16:20:00,12.457,12.464,12.341,12.353,550000.0
2006-05-26 16:21:00,12.39,12.495,12.357,12.414,500000.0
2006-05-26 16:22:00,12.426,12.444,12.356,12.394,450000.0
2006-05-26 16:23:00,12.337,12.474,12.337,12.358,400000.0
2006-05-26 16:24:00,12.43,12.472,12.347,12.466,550000.0
2006-05-26 16:25:00,12.425,12.445,12.354,12.438,350000.0
2006-05-26 16:26:00,12.407,12.447,12.312,12.312,550000.0
2006-05-26 16:27:00,12.381,12.475,12.32,12.458,500000.0
2006-05-26 16:28:00,12.419,12.444,12.361,12.444,400000.0
2006-05-26 16:29:00,12.404,12.443,12.34,12.355,400000.0
2006-05-26 16:30:00,12.336,12.436,12.336,12.401,550000.0
2006-05-26 16:31:00,12.348,12.433,12.311,12.362,400000.0
2006-05-26 16:32:00,12.348,12.438,12.292,12.438,500000.0
2006-05-26 16:33:00,12.34,12.462,12.34,12.379,350000.0
2006-05-26 16:34:00,12.401,12.473,12.371,12.473,350000.0
2006-05-26 16:35:00,12.367,12.488,12.326,12.384,500000.0
2006-05-26 16:36:00,12.464,12.464,12.377,12.384,500000.0
2006-05-26 16:37:00,12.468,12.469,12.373,12.376,500000.0
2006-05-26 16:38:00,12.308,12.457,12.308,12.323,450000.0
2006-05-26 16:39:00,12.364,12.446,12.345,12.446,500000.0
2006-05-26 16:40:00,12.331,12.447,12.331,12.366,200000.0
2006-05-26 16:41:00,12.38,12.45,12.333,12.333,350000.0
2006-05-26 16:42:00,12.313,12.428,12.262,12.428,500000.0
2006-05-26 16:43:00,12.322,12.449,12.322,12.37,350000.0
2006-05-26 16:44:00,12.454,12.454,12.331,12.331,400000.0
2006-05-26 16:45:00,12.321,12.412,12.321,12.37,400000.0
2006-05-26 16:46:00,12.366,12.424,12.358,12.424,350000.0
2006-05-26 16:47:00,12.361,12.482,12.333,12.378,600000.0
2006-05-26 16:48:00,12.464,12.513,12.405,12.446,500000.0
2006-05-26 16:49:00,12.455,12.51,12.375,12.375,450000.0
2006-05-26 16:50:00,12.435,12.435,12.343,12.399,250000.0
2006-05-26 16:51:00,12.466,12.466,12.334,12.334,400000.0
2006-05-26 16:52:00,12.378,12.48,12.368,12.48,450000.0
2006-05-26 16:53:00,12.403,12.514,12.389,12.424,350000.0
2006-05-26 16:54:00,12.406,12.475,12.355,12.375,450000.0
2006-05-26 16:55:00,12.472,12.494,12.381,12.423,550000.0
2006-05-26 16:56:00,12.415,12.516,12.377,12.382,400000.0
2006-05-26 16:57:00,12.379,12.49,12.371,12.371,450000.0
2006-05-26 16:58:00,12.383,12.487,12.378,12.443,500000.0
2006-05-26 16:59:00,12.394,12.468,12.375,12.38,400000.0
2006-05-26 17:00:00,12.435,12.47,12.344,12.344,350000.0
2006-05-26 17:01:00,12.402,12.507,12.376,12.412,500000.0
2006-05-26 17:02:00,12.408,12.498,12.395,12.428,400000.0
2006-05-26 17:03:00,12.385,12.468,12.338,12.425,500000.0
2006-05-26 17:04:00,12.402,12.492,12.383,12.446,350000.0
2006-05-26 17:05:00,12.484,12.484,12.384,12.475,400000.0
2006-05-26 17:06:00,12.524,12.524,12.363,12.467,350000.0
2006-05-26 17:07:00,12.489,12.543,12.434,12.472,500000.0
2006-05-26 17:08:00,12.393,12.545,12.393,12.462,500000.0
2006-05-26 17:09:00,12.465,12.54,12.4,12.449,500000.0
2006-05-26 17:10:00,12.5,12.534,12.425,12.499,350000.0
2006-05-26 17:11:00,12.535,12.535,12.385,12.404,400000.0
2006-05-26 17:12:00,12.469,12.509,12.407,12.423,400000.0
2006-05-26 17:13:00,12.419,12.511,12.398,12.507,450000.0
2006-05-26 17:14:00,12.44,12.512,12.386,12.486,550000.0
2006-05-26 17:15:00,12.395,12.494,12.376,12.444,350000.0
2006-05-26 17:16:00,12.48,12.48,12.383,12.458,450000.0
2006-05-26 17:17:00,12.499,12.499,12.45,12.46,400000.0
2006-05-26 17:18:00,12.483,12.539,12.457,12.539,350000.0
2006-05-26 17:19:00,12.438,12.542,12.428,12.516,450000.0
2006-05-26 17:20:00,12.492,12.548,12.41,12.432,350000.0
2006-05-26 17:21:00,12.431,12.556,12.412,12.539,450000.0
2006-05-26 17:22:00,12.488,12.499,12.401,12.415,400000.0
2006-05-26 17:23:00,12.428,12.517,12.416,12.504,550000.0
2006-05-26 17:24:00,12.496,12.496,12.385,12.415,350000.0
2006-05-26 17:25:00,12.501,12.552,12.423,12.552,400000.0
2006-05-26 17:26:00,12.437,12.596,12.437,12.543,450000.0
2006-05-26 17:27:00,12.553,12.588,12.475,12.557,400000.0
2006-05-26 17:28:00,12.507,12.568,12.43,12.445,550000.0
2006-05-26 17:29:00,12.482,12.6,12.48,12.583,500000.0
2006-05-26 17:30:00,12.471,12.592,12.471,12.586,450000.0
2006-05-26 17:31:00,12.543,12.608,12.475,12.547,600000.0
2006-05-26 17:32:00,12.472,12.609,12.467,12.557,400000.0
2006-05-26 17:33:00,12.53,12.577,12.444,12.577,400000.0
2006-05-26 17:34:00,12.581,12.62,12.458,12.618,450000.0
2006-05-26 17:35:00,12.591,12.648,12.539,12.594,500000.0
2006-05-26 17:36:00,12.603,12.646,12.516,12.635,450000.0
2006-05-26 17:37:00,12.637,12.637,12.502,12.603,550000.0
2006-05-26 17:38:00,12.571,12.631,12.527,12.581,400000.0
2006-05-26 17:39:00,12.626,12.627,12.515,12.537,350000.0
2006-05-26 17:40:00,12.526,12.642,12.526,12.636,500000.0
2006-05-26 17:41:00,12.569,12.682,12.569,12.682,400000.0
2006-05-26 17:42:00,12.543,12.664,12.532,12.618,500000.0
2006-05-26 17:43:00,12.671,12.69,12.549,12.572,400000.0
2006-05-26 17:44:00,12.634,12.634,12.54,12.603,450000.0
2006-05-26 17:45:00,12.54,12.618,12.51,12.533,550000.0
2006-05-26 17:46:00,12.567,12.638,12.531,12.538,400000.0
2006-05-26 17:47:00,12.623,12.639,12.535,12.572,400000.0
2006-05-26 17:48:00,12.626,12.661,12.553,12.661,400000.0
2006-05-26 17:49:00,12.618,12.659,12.576,12.629,350000.0
2006-05-26 17:50:00,12.639,12.652,12.544,12.544,550000.0
2006-05-26 17:51:00,12.565,12.609,12.47,12.55,550000.0
2006-05-26 17:52:00,12.636,12.696,12.546,12.546,350000.0
2006-05-26 17:53:00,12.605,12.663,12.567,12.567,500000.0
2006-05-26 17:54:00,12.566,12.656,12.528,12.656,350000.0
2006-05-26 17:55:00,12.544,12.644,12.536,12.618,350000.0
2006-05-26 17:56:00,12.543,12.643,12.517,12.578,400000.0
2006-05-26 17:57:00,12.643,12.676,12.582,12.627,400000.0
2006-05-26 17:59:00,12.545,12.653,12.532,12.653,350000.0
2006-05-26 18:00:00,12.568,12.688,12.551,12.643,350000.0
2006-05-26 18:01:00,12.632,12.674,12.543,12.602,450000.0
2006-05-26 18:02:00,12.563,12.648,12.563,12.644,500000.0
2006-05-26 18:03:00,12.625,12.663,12.593,12.633,350000.0
2006-05-26 18:04:00,12.686,12.694,12.552,12.621,400000.0
2006-05-26 18:05:00,12.627,12.707,12.546,12.703,550000.0
2006-05-26 18:06:00,12.669,12.726,12.591,12.591,450000.0
2006-05-26 18:08:00,12.635,12.707,12.574,12.574,300000.0
2006-05-26 18:09:00,12.69,12.69,12.572,12.66,200000.0
2006-05-26 18:10:00,12.655,12.691,12.589,12.589,450000.0
2006-05-26 18:11:00,12.658,12.691,12.577,12.661,500000.0
2006-05-26 18:12:00,12.566,12.698,12.566,12.692,400000.0
2006-05-26 18:13:00,12.61,12.711,12.61,12.669,500000.0
2006-05-26 18:17:00,12.666,12.666,12.581,12.615,200000.0
2006-05-26 18:19:00,12.663,12.663,12.605,12.656,200000.0
2006-05-26 18:26:00,12.629,12.725,12.608,12.691,550000.0
2006-05-26 18:30:00,12.645,12.684,12.558,12.641,450000.0
2006-05-26 18:31:00,12.669,12.678,12.587,12.66,350000.0
2006-05-26 18:32:00,12.615,12.714,12.579,12.635,450000.0
2006-05-26 18:46:00,12.615,12.708,12.615,12.708,350000.0
2006-05-26 18:47:00,12.547,12.681,12.547,12.644,400000.0
2006-05-26 18:48:00,12.556,12.661,12.556,12.585,200000.0
2006-05-26 18:49:00,12.617,12.617,12.557,12.557,300000.0
2006-05-26 18:50:00,12.628,12.683,12.533,12.557,450000.0
2006-05-26 18:51:00,12.637,12.685,12.578,12.578,450000.0
2006-05-26 18:52:00,12.611,12.672,12.522,12.664,550000.0
2006-05-26 18:53:00,12.629,12.666,12.594,12.644,450000.0
2006-05-26 18:54:00,12.624,12.637,12.567,12.571,350000.0
2006-05-26 18:55:00,12.551,12.656,12.547,12.621,350000.0
2006-05-26 18:56:00,12.614,12.675,12.543,12.638,500000.0
2006-05-26 18:58:00,12.658,12.666,12.585,12.636,350000.0
2006-05-26 18:59:00,12.589,12.66,12.589,12.621,450000.0
2006-05-26 19:00:00,12.584,12.661,12.527,12.661,350000.0
2006-05-26 19:03:00,12.634,12.645,12.562,12.562,350000.0
2006-05-26 19:04:00,12.567,12.626,12.535,12.535,350000.0
2006-05-26 19:05:00,12.607,12.626,12.607,12.626,100000.0
2006-05-26 19:06:00,12.62,12.644,12.512,12.644,400000.0
2006-05-26 19:08:00,12.558,12.651,12.551,12.551,350000.0
2006-05-26 19:10:00,12.546,12.626,12.505,12.616,450000.0
2006-05-26 19:11:00,12.61,12.61,12.597,12.597,100000.0
2006-05-26 19:12:00,12.556,12.648,12.556,12.625,350000.0
2006-05-26 19:13:00,12.548,12.601,12.484,12.489,350000.0
2006-05-26 19:14:00,12.525,12.629,12.524,12.626,400000.0
2006-05-26 19:16:00,12.649,12.657,12.601,12.621,400000.0
2006-05-26 19:17:00,12.611,12.643,12.554,12.588,400000.0
2006-05-26 19:19:00,12.644,12.681,12.531,12.666,650000.0
2006-05-26 19:20:00,12.652,12.652,12.55,12.55,300000.0
2006-05-26 19:21:00,12.652,12.652,12.552,12.584,400000.0
2006-05-26 19:22:00,12.637,12.652,12.536,12.555,400000.0
2006-05-26 19:23:00,12.556,12.66,12.522,12.522,450000.0
2006-05-26 19:26:00,12.621,12.64,12.529,12.529,400000.0
2006-05-26 19:27:00,12.609,12.616,12.588,12.612,350000.0
2006-05-26 19:28:00,12.543,12.648,12.53,12.648,250000.0
2006-05-26 19:29:00,12.649,12.649,12.535,12.535,250000.0
2006-05-26 19:30:00,12.648,12.648,12.513,12.537,550000.0
2006-05-26 19:31:00,12.628,12.685,12.536,12.603,300000.0
2006-05-26 19:32:00,12.612,12.691,12.589,12.606,750000.0
2006-05-26 19:35:00,12.596,12.648,12.52,12.618,400000.0
2006-05-26 19:36:00,12.613,12.613,12.582,12.582,100000.0
2006-05-26 19:37:00,12.569,12.635,12.569,12.626,350000.0
2006-05-26 19:39:00,12.617,12.669,12.542,12.582,450000.0
2006-05-26 19:40:00,12.589,12.632,12.508,12.63,500000.0
2006-05-26 19:41:00,12.672,12.704,12.599,12.699,600000.0
2006-05-26 19:44:00,12.626,12.626,12.534,12.617,350000.0
2006-05-26 19:45:00,12.611,12.611,12.607,12.607,100000.0
2006-05-26 19:48:00,12.615,12.622,12.523,12.622,350000.0
2006-05-26 19:49:00,12.522,12.589,12.522,12.589,150000.0
2006-05-26 19:50:00,12.6,12.6,12.48,12.516,500000.0
2006-05-26 19:58:00,12.627,12.668,12.492,12.64,700000.0
2006-05-26 20:00:00,12.623,12.655,12.517,12.655,450000.0
2006-05-26 20:01:00,12.567,12.617,12.532,12.612,450000.0
2006-05-26 20:03:00,12.664,12.664,12.664,12.664,50000.0
2006-05-26 20:04:00,12.654,12.654,12.652,12.652,100000.0
2006-05-26 20:05:00,12.638,12.659,12.53,12.659,400000.0
2006-05-26 20:10:00,12.612,12.612,12.503,12.538,200000.0
2006-05-26 20:16:00,12.539,12.616,12.51,12.547,600000.0
2006-05-26 20:17:00,12.634,12.665,12.53,12.643,550000.0
2006-05-26 20:18:00,12.648,12.648,12.551,12.612,600000.0
2006-05-26 20:20:00,12.611,12.611,12.49,12.49,350000.0
2006-05-26 20:24:00,12.595,12.595,12.503,12.539,200000.0
2006-05-26 20:26:00,12.606,12.606,12.606,12.606,50000.0
2006-05-26 20:27:00,12.587,12.634,12.55,12.607,350000.0
2006-05-26 20:30:00,12.529,12.629,12.529,12.56,350000.0
2006-05-26 20:31:00,12.631,12.647,12.515,12.515,350000.0
2006-05-26 20:32:00,12.598,12.645,12.526,12.596,400000.0
2006-05-26 20:33:00,12.592,12.632,12.508,12.632,600000.0
2006-05-26 20:36:00,12.605,12.605,12.513,12.549,200000.0
2006-05-26 20:40:00,12.616,12.616,12.532,12.565,200000.0
2006-05-26 20:42:00,12.616,12.616,12.506,12.573,400000.0
2006-05-26 20:43:00,12.654,12.656,12.525,12.641,550000.0
2006-05-26 20:48:00,12.635,12.635,12.469,12.624,600000.0
2006-05-26 20:49:00,12.64,12.64,12.543,12.543,400000.0
2006-05-26 20:52:00,12.602,12.602,12.502,12.543,200000.0
2006-05-26 20:57:00,12.605,12.605,12.513,12.549,200000.0
2006-05-26 20:58:00,12.549,12.549,12.549,12.549,50000.0
2006-05-26 21:00:00,12.616,12.616,12.532,12.565,200000.0
2006-05-26 21:03:00,12.628,12.628,12.544,12.575,200000.0
2006-05-26 21:05:00,12.585,12.613,12.531,12.613,400000.0
2006-05-26 21:06:00,12.551,12.643,12.544,12.58,450000.0
2006-05-26 21:09:00,12.618,12.618,12.524,12.564,250000.0
2006-05-26 21:11:00,12.56,12.64,12.56,12.617,250000.0
2006-05-26 21:13:00,12.627,12.627,12.542,12.575,200000.0
2006-05-26 21:15:00,12.609,12.653,12.609,12.64,150000.0
2006-05-26 21:16:00,12.587,12.636,12.587,12.587,200000.0
2006-05-26 21:34:00,12.554,12.604,12.553,12.604,150000.0
2006-05-26 21:44:00,12.612,12.616,12.516,12.516,150000.0
2006-05-26 21:47:00,12.578,12.617,12.523,12.617,300000.0
2006-05-26 21:59:00,12.534,12.645,12.534,12.562,350000.0
2006-05-26 22:00:00,12.558,12.637,12.529,12.543,350000.0
2006-05-26 22:01:00,12.525,12.644,12.525,12.597,600000.0
2006-05-26 22:02:00,12.617,12.691,12.538,12.566,400000.0
2006-05-26 22:14:00,12.623,12.623,12.532,12.532,100000.0
2006-05-26 22:15:00,12.534,12.662,12.534,12.616,450000.0
2006-05-26 22:25:00,12.624,12.672,12.547,12.672,500000.0
2006-05-26 22:26:00,12.64,12.662,12.53,12.572,550000.0
2006-05-26 22:31:00,12.597,12.604,12.567,12.567,200000.0
2006-05-26 22:33:00,12.566,12.624,12.561,12.624,150000.0
2006-05-26 22:35:00,12.631,12.631,12.558,12.558,100000.0
2006-05-26 22:36:00,12.637,12.648,12.554,12.616,250000.0
2006-05-26 22:41:00,12.636,12.636,12.551,12.584,200000.0
2006-05-26 22:57:00,12.652,12.652,12.599,12.599,150000.0
2006-05-28 23:15:00,12.573,12.625,12.573,12.594,150000.0
2006-05-28 23:16:00,12.623,12.623,12.621,12.621,100000.0
2006-05-28 23:23:00,12.646,12.646,12.562,12.595,200000.0
2006-05-28 23:33:00,12.675,12.675,12.609,12.621,300000.0
2006-05-28 23:39:00,12.643,12.643,12.56,12.593,200000.0
2006-05-28 23:44:00,12.636,12.636,12.536,12.575,200000.0
2006-05-29 00:00:00,12.73,12.88,12.73,12.81,100000.0
2006-05-29 00:11:00,12.613,12.613,12.611,12.611,100000.0
2006-05-29 00:14:00,12.579,12.704,12.56,12.56,300000.0
2006-05-29 00:17:00,12.601,12.718,12.58,12.69,300000.0
2006-05-29 00:19:00,12.632,12.655,12.534,12.655,300000.0
2006-05-29 00:31:00,12.623,12.623,12.523,12.563,200000.0
2006-05-29 00:34:00,12.636,12.636,12.551,12.585,200000.0
2006-05-29 00:39:00,12.644,12.644,12.561,12.593,200000.0
2006-05-29 00:46:00,12.635,12.635,12.535,12.574,200000.0
2006-05-29 00:55:00,12.649,12.657,12.565,12.596,250000.0
2006-05-29 00:56:00,12.632,12.632,12.573,12.573,200000.0
2006-05-29 01:06:00,12.626,12.626,12.525,12.564,200000.0
2006-05-29 01:11:00,12.634,12.634,12.551,12.583,200000.0
2006-05-29 01:21:00,12.594,12.63,12.555,12.555,300000.0
2006-05-29 01:38:00,12.634,12.634,12.551,12.583,200000.0
2006-05-29 01:44:00,12.625,12.625,12.525,12.564,200000.0
2006-05-29 01:46:00,12.524,12.631,12.524,12.631,150000.0
2006-05-29 01:57:00,12.615,12.615,12.523,12.559,200000.0
2006-05-29 01:58:00,12.599,12.599,12.53,12.53,100000.0
2006-05-29 02:00:00,12.629,12.678,12.537,12.624,450000.0
2006-05-29 02:04:00,12.624,12.624,12.524,12.564,200000.0
2006-05-29 02:08:00,12.63,12.644,12.547,12.644,350000.0
2006-05-29 02:11:00,12.656,12.656,12.577,12.612,200000.0
2006-05-29 02:13:00,12.581,12.66,12.549,12.656,400000.0
2006-05-29 02:14:00,12.599,12.666,12.564,12.663,450000.0
2006-05-29 02:16:00,12.641,12.736,12.612,12.612,400000.0
2006-05-29 02:17:00,12.659,12.7,12.597,12.7,150000.0
2006-05-29 02:18:00,12.632,12.714,12.632,12.709,150000.0
2006-05-29 02:21:00,12.617,12.688,12.617,12.626,350000.0
2006-05-29 02:22:00,12.598,12.702,12.598,12.702,100000.0
2006-05-29 02:23:00,12.745,12.745,12.712,12.712,350000.0
2006-05-29 02:25:00,12.704,12.737,12.634,12.737,500000.0
2006-05-29 02:26:00,12.625,12.741,12.625,12.699,550000.0
2006-05-29 02:28:00,12.636,12.751,12.636,12.741,350000.0
2006-05-29 02:30:00,12.625,12.748,12.625,12.748,100000.0
2006-05-29 02:33:00,12.649,12.706,12.635,12.696,250000.0
2006-05-29 02:35:00,12.669,12.669,12.669,12.669,50000.0
2006-05-29 02:36:00,12.704,12.704,12.634,12.634,100000.0
2006-05-29 02:37:00,12.649,12.72,12.648,12.7,250000.0
2006-05-29 02:41:00,12.748,12.774,12.663,12.718,350000.0
2006-05-29 02:42:00,12.742,12.742,12.63,12.701,450000.0
2006-05-29 02:43:00,12.697,12.748,12.618,12.672,500000.0
2006-05-29 02:44:00,12.641,12.758,12.63,12.63,500000.0
2006-05-29 02:45:00,12.682,12.774,12.622,12.622,550000.0
2006-05-29 02:46:00,12.672,12.736,12.639,12.736,300000.0
2006-05-29 02:48:00,12.674,12.759,12.63,12.663,400000.0
2006-05-29 02:49:00,12.746,12.755,12.622,12.631,700000.0
2006-05-29 02:51:00,12.678,12.753,12.618,12.665,350000.0
2006-05-29 02:52:00,12.749,12.749,12.672,12.725,150000.0
2006-05-29 02:54:00,12.742,12.742,12.621,12.666,500000.0
2006-05-29 02:55:00,12.632,12.744,12.59,12.744,700000.0
2006-05-29 03:02:00,12.653,12.73,12.613,12.659,500000.0
2006-05-29 03:05:00,12.715,12.715,12.623,12.659,200000.0
2006-05-29 03:06:00,12.614,12.646,12.61,12.61,150000.0
2006-05-29 03:10:00,12.719,12.729,12.719,12.729,100000.0
2006-05-29 03:11:00,12.747,12.804,12.7,12.777,500000.0
2006-05-29 03:14:00,12.772,12.772,12.672,12.713,200000.0
2006-05-29 03:16:00,12.829,12.849,12.751,12.751,300000.0
2006-05-29 03:17:00,12.776,12.79,12.776,12.79,100000.0
2006-05-29 03:19:00,12.682,12.8,12.681,12.796,500000.0
2006-05-29 03:28:00,12.677,12.677,12.671,12.671,100000.0
2006-05-29 03:33:00,12.74,12.749,12.632,12.678,350000.0
2006-05-29 03:35:00,12.781,12.801,12.673,12.775,500000.0
2006-05-29 03:36:00,12.725,12.769,12.646,12.749,450000.0
2006-05-29 03:37:00,12.736,12.736,12.736,12.736,50000.0
2006-05-29 03:44:00,12.743,12.743,12.66,12.693,200000.0
2006-05-29 03:51:00,12.688,12.724,12.651,12.724,150000.0
2006-05-29 03:57:00,12.742,12.742,12.643,12.683,200000.0
2006-05-29 04:01:00,12.754,12.754,12.67,12.703,200000.0
2006-05-29 04:15:00,12.735,12.735,12.676,12.729,150000.0
2006-05-29 04:21:00,12.74,12.771,12.641,12.771,350000.0
2006-05-29 04:26:00,12.6,12.788,12.6,12.785,400000.0
2006-05-29 04:40:00,12.703,12.755,12.701,12.701,150000.0
2006-05-29 04:48:00,12.66,12.727,12.635,12.65,350000.0
2006-05-29 04:49:00,12.776,12.776,12.659,12.704,550000.0
2006-05-29 04:54:00,12.655,12.739,12.65,12.682,400000.0
2006-05-29 04:59:00,12.721,12.721,12.655,12.655,100000.0
2006-05-29 05:15:00,12.727,12.757,12.642,12.679,250000.0
2006-05-29 05:21:00,12.767,12.767,12.685,12.716,350000.0
2006-05-29 05:37:00,12.743,12.747,12.664,12.722,450000.0
2006-05-29 05:38:00,12.675,12.744,12.611,12.619,500000.0
2006-05-29 05:43:00,12.736,12.765,12.622,12.622,400000.0
2006-05-29 05:57:00,12.685,12.773,12.648,12.668,400000.0
2006-05-29 05:58:00,12.777,12.777,12.674,12.753,350000.0
2006-05-29 06:04:00,12.734,12.809,12.657,12.702,400000.0
2006-05-29 06:08:00,12.747,12.747,12.64,12.737,400000.0
2006-05-29 06:12:00,12.661,12.762,12.649,12.665,400000.0
2006-05-29 06:16:00,12.655,12.739,12.647,12.725,300000.0
2006-05-29 06:23:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 06:31:00,12.741,12.747,12.668,12.678,400000.0
2006-05-29 06:33:00,12.636,12.738,12.636,12.728,350000.0
2006-05-29 06:37:00,12.767,12.8,12.642,12.781,550000.0
2006-05-29 06:38:00,12.75,12.768,12.631,12.68,500000.0
2006-05-29 06:44:00,12.731,12.736,12.686,12.701,200000.0
2006-05-29 06:47:00,12.777,12.777,12.65,12.767,550000.0
2006-05-29 06:56:00,12.727,12.727,12.626,12.665,200000.0
2006-05-29 06:58:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 07:01:00,12.654,12.727,12.639,12.676,250000.0
2006-05-29 07:03:00,12.692,12.773,12.682,12.682,250000.0
2006-05-29 07:07:00,12.728,12.734,12.65,12.734,400000.0
2006-05-29 07:17:00,12.676,12.738,12.649,12.736,400000.0
2006-05-29 07:18:00,12.72,12.733,12.659,12.729,400000.0
2006-05-29 07:19:00,12.741,12.741,12.654,12.654,100000.0
2006-05-29 07:28:00,12.632,12.712,12.632,12.712,100000.0
2006-05-29 07:31:00,12.72,12.73,12.72,12.73,100000.0
2006-05-29 07:40:00,12.693,12.727,12.602,12.726,450000.0
2006-05-29 07:41:00,12.774,12.785,12.662,12.67,500000.0
2006-05-29 07:43:00,12.664,12.798,12.647,12.744,450000.0
2006-05-29 07:50:00,12.717,12.759,12.667,12.749,400000.0
2006-05-29 07:51:00,12.67,12.759,12.624,12.759,600000.0
2006-05-29 07:52:00,12.768,12.768,12.639,12.757,250000.0
2006-05-29 07:53:00,12.648,12.764,12.648,12.741,550000.0
2006-05-29 07:57:00,12.688,12.734,12.654,12.733,400000.0
2006-05-29 07:58:00,12.656,12.75,12.627,12.689,450000.0
2006-05-29 08:01:00,12.686,12.769,12.631,12.631,350000.0
2006-05-29 08:02:00,12.646,12.757,12.626,12.686,750000.0
2006-05-29 08:03:00,12.644,12.726,12.644,12.722,450000.0
2006-05-29 08:04:00,12.717,12.736,12.627,12.627,450000.0
2006-05-29 08:05:00,12.68,12.813,12.67,12.708,550000.0
2006-05-29 08:10:00,12.748,12.752,12.662,12.662,250000.0
2006-05-29 08:11:00,12.751,12.766,12.675,12.762,500000.0
2006-05-29 08:12:00,12.694,12.755,12.625,12.66,500000.0
2006-05-29 08:13:00,12.766,12.78,12.68,12.683,400000.0
2006-05-29 08:14:00,12.66,12.789,12.66,12.736,400000.0
2006-05-29 08:16:00,12.684,12.747,12.684,12.716,250000.0
2006-05-29 08:17:00,12.693,12.811,12.681,12.748,650000.0
2006-05-29 08:18:00,12.731,12.795,12.678,12.737,550000.0
2006-05-29 08:19:00,12.732,12.744,12.64,12.744,450000.0
2006-05-29 08:20:00,12.781,12.784,12.663,12.739,550000.0
2006-05-29 08:22:00,12.659,12.776,12.655,12.664,350000.0
2006-05-29 08:23:00,12.669,12.798,12.666,12.69,450000.0
2006-05-29 08:24:00,12.764,12.764,12.629,12.629,250000.0
2006-05-29 08:25:00,12.592,12.727,12.592,12.717,350000.0
2006-05-29 08:26:00,12.728,12.729,12.624,12.725,500000.0
2006-05-29 08:28:00,12.728,12.751,12.64,12.712,450000.0
2006-05-29 08:29:00,12.613,12.697,12.572,12.697,400000.0
2006-05-29 08:30:00,12.712,12.714,12.631,12.685,400000.0
2006-05-29 08:32:00,12.735,12.735,12.683,12.683,100000.0
2006-05-29 08:40:00,12.657,12.691,12.592,12.639,250000.0
2006-05-29 08:41:00,12.629,12.654,12.589,12.589,350000.0
2006-05-29 08:44:00,12.597,12.686,12.593,12.686,350000.0
2006-05-29 08:47:00,12.731,12.771,12.634,12.681,550000.0
2006-05-29 08:49:00,12.75,12.757,12.651,12.694,400000.0
2006-05-29 08:51:00,12.716,12.767,12.671,12.719,350000.0
2006-05-29 08:52:00,12.677,12.792,12.673,12.747,450000.0
2006-05-29 08:55:00,12.756,12.763,12.6,12.763,250000.0
2006-05-29 08:56:00,12.708,12.77,12.666,12.71,550000.0
2006-05-29 08:59:00,12.753,12.768,12.629,12.708,500000.0
2006-05-29 09:00:00,12.706,12.781,12.566,12.566,550000.0
2006-05-29 09:02:00,12.576,12.715,12.576,12.597,550000.0
2006-05-29 09:04:00,12.642,12.719,12.556,12.718,400000.0
2006-05-29 09:05:00,12.642,12.66,12.552,12.659,400000.0
2006-05-29 09:06:00,12.655,12.714,12.59,12.633,350000.0
2006-05-29 09:07:00,12.564,12.695,12.564,12.674,400000.0
2006-05-29 09:09:00,12.596,12.712,12.594,12.594,450000.0
2006-05-29 09:13:00,12.623,12.709,12.553,12.709,450000.0
2006-05-29 09:16:00,12.663,12.755,12.604,12.612,350000.0
2006-05-29 09:17:00,12.709,12.709,12.578,12.668,550000.0
2006-05-29 09:20:00,12.632,12.742,12.607,12.607,450000.0
2006-05-29 09:21:00,12.641,12.712,12.614,12.712,550000.0
2006-05-29 09:22:00,12.655,12.69,12.598,12.69,250000.0
2006-05-29 09:23:00,12.6,12.684,12.546,12.662,450000.0
2006-05-29 09:24:00,12.567,12.662,12.567,12.623,400000.0
2006-05-29 09:25:00,12.707,12.707,12.602,12.62,350000.0
2006-05-29 09:31:00,12.669,12.669,12.592,12.655,400000.0
2006-05-29 09:36:00,12.622,12.698,12.541,12.56,500000.0
2006-05-29 09:44:00,12.612,12.698,12.573,12.619,350000.0
2006-05-29 09:56:00,12.618,12.75,12.607,12.704,400000.0
2006-05-29 10:01:00,12.634,12.682,12.556,12.651,500000.0
2006-05-29 10:06:00,12.635,12.703,12.579,12.703,450000.0
2006-05-29 10:21:00,12.642,12.687,12.625,12.671,400000.0
2006-05-29 10:29:00,12.707,12.712,12.578,12.684,900000.0
2006-05-29 10:35:00,12.61,12.721,12.601,12.64,400000.0
2006-05-29 10:48:00,12.62,12.718,12.586,12.702,450000.0
2006-05-29 10:50:00,12.628,12.635,12.528,12.547,800000.0
2006-05-29 10:57:00,12.64,12.681,12.545,12.651,450000.0
2006-05-29 10:58:00,12.586,12.723,12.574,12.617,350000.0
2006-05-29 11:01:00,12.532,12.661,12.532,12.63,500000.0
2006-05-29 11:05:00,12.541,12.661,12.541,12.57,550000.0
2006-05-29 11:08:00,12.56,12.674,12.523,12.674,350000.0
2006-05-29 11:09:00,12.671,12.671,12.555,12.646,500000.0
2006-05-29 11:10:00,12.551,12.685,12.551,12.611,400000.0
2006-05-29 11:22:00,12.663,12.663,12.479,12.52,400000.0
2006-05-29 11:25:00,12.584,12.779,12.584,12.701,550000.0
2006-05-29 11:26:00,12.796,12.822,12.703,12.822,400000.0
2006-05-29 11:27:00,12.705,12.755,12.588,12.652,500000.0
2006-05-29 11:28:00,12.493,12.639,12.493,12.639,350000.0
2006-05-29 11:29:00,12.627,12.718,12.609,12.639,500000.0
2006-05-29 11:31:00,12.702,12.743,12.63,12.694,350000.0
2006-05-29 11:36:00,12.628,12.702,12.568,12.661,550000.0
2006-05-29 11:37:00,12.642,12.741,12.608,12.708,400000.0
2006-05-29 11:50:00,12.676,12.734,12.606,12.734,350000.0
2006-05-29 11:53:00,12.639,12.763,12.639,12.67,400000.0
2006-05-29 11:55:00,12.687,12.752,12.628,12.752,350000.0
2006-05-29 11:57:00,12.745,12.754,12.644,12.719,450000.0
2006-05-29 12:04:00,12.692,12.76,12.647,12.647,350000.0
2006-05-29 12:08:00,12.748,12.754,12.639,12.754,450000.0
2006-05-29 12:16:00,12.673,12.742,12.626,12.678,400000.0
2006-05-29 12:17:00,12.732,12.768,12.713,12.742,400000.0
2006-05-29 12:22:00,12.729,12.729,12.602,12.679,400000.0
2006-05-29 12:25:00,12.718,12.718,12.616,12.706,450000.0
2006-05-29 12:31:00,12.706,12.706,12.633,12.689,350000.0
2006-05-29 12:45:00,12.655,12.755,12.599,12.642,400000.0
2006-05-29 12:49:00,12.625,12.708,12.6,12.623,450000.0
2006-05-29 12:55:00,12.65,12.729,12.602,12.729,450000.0
2006-05-29 13:00:00,12.699,12.699,12.566,12.638,500000.0
2006-05-29 13:06:00,12.704,12.704,12.511,12.638,450000.0
2006-05-29 13:25:00,12.676,12.699,12.616,12.698,350000.0
2006-05-29 13:33:00,12.587,12.653,12.562,12.596,350000.0
2006-05-29 13:47:00,12.657,12.657,12.574,12.605,200000.0
2006-05-29 13:51:00,12.707,12.727,12.608,12.608,350000.0
2006-05-29 13:59:00,12.652,12.652,12.552,12.593,200000.0
2006-05-29 14:04:00,12.566,12.675,12.563,12.675,350000.0
2006-05-29 14:08:00,12.64,12.698,12.597,12.647,400000.0
2006-05-29 14:12:00,12.685,12.688,12.648,12.685,450000.0
2006-05-29 14:13:00,12.654,12.692,12.604,12.633,350000.0
2006-05-29 14:16:00,12.638,12.766,12.607,12.715,450000.0
2006-05-29 14:27:00,12.693,12.758,12.6,12.758,400000.0
2006-05-29 14:30:00,12.692,12.743,12.616,12.616,550000.0
2006-05-29 14:37:00,12.641,12.743,12.58,12.743,550000.0
2006-05-29 14:43:00,12.73,12.759,12.633,12.754,500000.0
2006-05-29 14:44:00,12.629,12.706,12.581,12.706,450000.0
2006-05-29 14:45:00,12.711,12.761,12.679,12.742,400000.0
2006-05-29 15:08:00,12.643,12.822,12.643,12.73,500000.0
2006-05-29 15:15:00,12.639,12.756,12.635,12.704,400000.0
2006-05-29 15:16:00,12.635,12.673,12.635,12.673,100000.0
2006-05-29 15:28:00,12.669,12.781,12.669,12.721,350000.0
2006-05-29 15:31:00,12.671,12.756,12.651,12.651,500000.0
2006-05-29 15:32:00,12.672,12.763,12.637,12.727,450000.0
2006-05-29 15:36:00,12.686,12.739,12.609,12.739,550000.0
2006-05-29 16:10:00,12.733,12.742,12.643,12.736,500000.0
2006-05-29 16:23:00,12.638,12.725,12.605,12.628,400000.0
2006-05-29 16:35:00,12.679,12.777,12.623,12.667,500000.0
2006-05-29 16:37:00,12.77,12.793,12.694,12.694,500000.0
2006-05-29 16:40:00,12.716,12.716,12.616,12.654,200000.0
2006-05-29 16:47:00,12.625,12.732,12.574,12.631,600000.0
2006-05-29 16:49:00,12.726,12.787,12.652,12.652,450000.0
2006-05-29 16:53:00,12.67,12.74,12.632,12.678,350000.0
2006-05-29 16:55:00,12.735,12.748,12.613,12.674,550000.0
2006-05-29 17:12:00,12.713,12.744,12.643,12.661,400000.0
2006-05-29 17:24:00,12.729,12.75,12.66,12.666,350000.0
2006-05-29 17:38:00,12.675,12.73,12.636,12.679,400000.0
2006-05-29 17:44:00,12.743,12.761,12.65,12.717,450000.0
2006-05-29 18:01:00,12.712,12.75,12.633,12.679,450000.0
2006-05-29 18:13:00,12.66,12.756,12.611,12.756,300000.0
2006-05-29 18:20:00,12.667,12.764,12.636,12.724,400000.0
2006-05-29 18:22:00,12.639,12.74,12.639,12.669,400000.0
2006-05-29 18:30:00,12.719,12.769,12.636,12.709,450000.0
2006-05-29 18:32:00,12.674,12.72,12.594,12.666,450000.0
2006-05-29 18:33:00,12.727,12.77,12.659,12.659,300000.0
2006-05-29 18:37:00,12.674,12.79,12.663,12.73,500000.0
2006-05-29 18:59:00,12.672,12.729,12.672,12.711,450000.0
2006-05-29 19:07:00,12.71,12.731,12.635,12.668,400000.0
2006-05-29 19:20:00,12.736,12.736,12.652,12.685,200000.0
2006-05-29 19:29:00,12.725,12.725,12.625,12.663,200000.0
2006-05-29 19:31:00,12.702,12.702,12.688,12.688,100000.0
2006-05-29 19:33:00,12.724,12.724,12.625,12.663,200000.0
2006-05-29 19:39:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 19:42:00,12.727,12.727,12.626,12.665,200000.0
2006-05-29 19:58:00,12.675,12.687,12.65,12.65,150000.0
2006-05-29 19:59:00,12.682,12.682,12.678,12.678,100000.0
2006-05-29 20:11:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 20:19:00,12.724,12.724,12.624,12.663,200000.0
2006-05-29 20:25:00,12.769,12.769,12.658,12.668,250000.0
2006-05-29 20:29:00,12.724,12.724,12.624,12.663,200000.0
2006-05-29 20:32:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 20:35:00,12.725,12.725,12.633,12.669,200000.0
2006-05-29 20:55:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 21:13:00,12.726,12.726,12.626,12.664,200000.0
2006-05-29 21:22:00,12.713,12.713,12.613,12.653,200000.0
2006-05-29 21:28:00,12.726,12.726,12.642,12.675,200000.0
2006-05-29 21:32:00,12.661,12.745,12.637,12.745,250000.0
2006-05-29 21:40:00,12.726,12.726,12.626,12.664,200000.0
2006-05-29 21:43:00,12.639,12.742,12.639,12.678,200000.0
2006-05-29 21:45:00,12.668,12.712,12.609,12.664,500000.0
2006-05-29 22:07:00,12.671,12.739,12.671,12.739,100000.0
2006-05-29 22:09:00,12.665,12.749,12.639,12.668,300000.0
2006-05-29 22:10:00,12.676,12.676,12.647,12.647,100000.0
2006-05-29 22:17:00,12.716,12.716,12.616,12.654,200000.0
2006-05-29 22:21:00,12.726,12.726,12.642,12.675,200000.0
2006-05-29 22:33:00,12.648,12.712,12.647,12.712,150000.0
2006-05-29 22:49:00,12.724,12.724,12.641,12.673,200000.0
2006-05-29 23:00:00,12.736,12.736,12.652,12.685,200000.0
2006-05-29 23:02:00,12.736,12.736,12.638,12.731,400000.0
2006-05-29 23:15:00,12.735,12.749,12.642,12.678,250000.0
2006-05-29 23:20:00,12.765,12.765,12.699,12.711,300000.0
2006-05-29 23:25:00,12.722,12.757,12.668,12.738,400000.0
2006-05-29 23:41:00,12.765,12.765,12.699,12.711,300000.0
2006-05-29 23:46:00,12.697,12.697,12.697,12.697,100000.0
2006-05-29 23:49:00,12.727,12.727,12.642,12.675,200000.0
2006-05-29 23:56:00,12.736,12.736,12.651,12.684,200000.0
2006-05-29 23:59:00,12.722,12.722,12.623,12.663,200000.0
2006-05-30 00:00:00,12.8,13.4,12.69,13.03,200000.0
2006-05-30 00:07:00,12.714,12.714,12.609,12.646,200000.0
2006-05-30 00:12:00,12.716,12.716,12.637,12.672,200000.0
2006-05-30 00:15:00,12.699,12.731,12.636,12.663,350000.0
2006-05-30 00:19:00,12.714,12.714,12.636,12.67,200000.0
2006-05-30 00:20:00,12.663,12.716,12.624,12.624,200000.0
2006-05-30 00:25:00,12.646,12.721,12.646,12.721,250000.0
2006-05-30 00:26:00,12.723,12.723,12.642,12.642,150000.0
2006-05-30 00:34:00,12.704,12.704,12.604,12.643,200000.0
2006-05-30 00:39:00,12.714,12.714,12.63,12.663,200000.0
2006-05-30 00:46:00,12.724,12.769,12.632,12.664,500000.0
2006-05-30 00:50:00,12.727,12.727,12.644,12.675,200000.0
2006-05-30 01:16:00,12.651,12.73,12.651,12.708,250000.0
2006-05-30 01:23:00,12.699,12.733,12.59,12.733,400000.0
2006-05-30 01:24:00,12.735,12.752,12.628,12.736,300000.0
2006-05-30 01:27:00,12.727,12.78,12.727,12.772,200000.0
2006-05-30 01:28:00,12.775,12.775,12.74,12.741,300000.0
2006-05-30 01:32:00,12.764,12.764,12.679,12.679,200000.0
2006-05-30 01:44:00,12.743,12.743,12.643,12.683,200000.0
2006-05-30 01:46:00,12.644,12.75,12.644,12.75,150000.0
2006-05-30 01:49:00,12.758,12.758,12.671,12.726,250000.0
2006-05-30 01:51:00,12.754,12.754,12.675,12.711,200000.0
2006-05-30 01:53:00,12.754,12.754,12.655,12.693,200000.0
2006-05-30 01:54:00,12.76,12.76,12.67,12.745,150000.0
2006-05-30 01:58:00,12.781,12.781,12.634,12.734,500000.0
2006-05-30 01:59:00,12.726,12.78,12.67,12.78,200000.0
2006-05-30 02:00:00,12.742,12.742,12.628,12.66,200000.0
2006-05-30 02:03:00,12.721,12.766,12.625,12.73,450000.0
2006-05-30 02:04:00,12.603,12.708,12.603,12.618,400000.0
2006-05-30 02:05:00,12.634,12.738,12.587,12.653,400000.0
2006-05-30 02:08:00,12.703,12.728,12.591,12.692,550000.0
2006-05-30 02:09:00,12.64,12.732,12.598,12.698,450000.0
2006-05-30 02:10:00,12.562,12.689,12.543,12.675,400000.0
2006-05-30 02:11:00,12.609,12.69,12.56,12.642,450000.0
2006-05-30 02:12:00,12.675,12.749,12.589,12.66,500000.0
2006-05-30 02:13:00,12.636,12.669,12.53,12.64,400000.0
2006-05-30 02:14:00,12.653,12.659,12.533,12.659,700000.0
2006-05-30 02:15:00,12.539,12.671,12.477,12.592,750000.0
2006-05-30 02:16:00,12.525,12.641,12.515,12.515,600000.0
2006-05-30 02:17:00,12.558,12.592,12.488,12.592,350000.0
2006-05-30 02:18:00,12.527,12.629,12.494,12.629,500000.0
2006-05-30 02:19:00,12.543,12.677,12.536,12.569,600000.0
2006-05-30 02:22:00,12.639,12.683,12.575,12.609,350000.0
2006-05-30 02:25:00,12.649,12.674,12.628,12.628,350000.0
2006-05-30 02:26:00,12.599,12.709,12.582,12.644,400000.0
2006-05-30 02:29:00,12.562,12.711,12.555,12.555,400000.0
2006-05-30 02:30:00,12.56,12.673,12.56,12.673,100000.0
2006-05-30 02:31:00,12.553,12.65,12.512,12.65,550000.0
2006-05-30 02:32:00,12.56,12.638,12.5,12.5,450000.0
2006-05-30 02:33:00,12.525,12.606,12.5,12.508,350000.0
2006-05-30 02:34:00,12.556,12.613,12.484,12.613,200000.0
2006-05-30 02:35:00,12.608,12.632,12.608,12.614,200000.0
2006-05-30 02:36:00,12.533,12.631,12.502,12.519,350000.0
2006-05-30 02:37:00,12.593,12.608,12.503,12.587,500000.0
2006-05-30 02:39:00,12.59,12.59,12.518,12.518,100000.0
2006-05-30 02:41:00,12.62,12.653,12.526,12.653,350000.0
2006-05-30 02:42:00,12.548,12.643,12.504,12.625,500000.0
2006-05-30 02:43:00,12.594,12.652,12.516,12.635,500000.0
2006-05-30 02:44:00,12.534,12.648,12.534,12.648,100000.0
2006-05-30 02:45:00,12.565,12.645,12.526,12.529,350000.0
2006-05-30 02:47:00,12.646,12.646,12.502,12.605,450000.0
2006-05-30 02:48:00,12.53,12.64,12.511,12.525,450000.0
2006-05-30 02:49:00,12.611,12.626,12.516,12.613,500000.0
2006-05-30 02:52:00,12.637,12.64,12.568,12.595,400000.0
2006-05-30 02:53:00,12.625,12.625,12.542,12.566,400000.0
2006-05-30 02:56:00,12.625,12.625,12.533,12.569,200000.0
2006-05-30 02:57:00,12.608,12.614,12.538,12.614,150000.0
2006-05-30 03:00:00,12.538,12.7,12.537,12.537,550000.0
2006-05-30 03:01:00,12.541,12.629,12.526,12.613,600000.0
2006-05-30 03:02:00,12.555,12.651,12.521,12.599,700000.0
2006-05-30 03:03:00,12.623,12.641,12.56,12.616,550000.0
2006-05-30 03:07:00,12.579,12.626,12.533,12.569,350000.0
2006-05-30 03:08:00,12.582,12.622,12.524,12.559,250000.0
2006-05-30 03:13:00,12.562,12.661,12.529,12.618,500000.0
2006-05-30 03:16:00,12.656,12.656,12.579,12.579,150000.0
2006-05-30 03:19:00,12.612,12.659,12.541,12.541,500000.0
2006-05-30 03:22:00,12.613,12.669,12.518,12.556,450000.0
2006-05-30 03:25:00,12.559,12.659,12.555,12.659,200000.0
2006-05-30 03:26:00,12.625,12.642,12.558,12.642,200000.0
2006-05-30 03:29:00,12.566,12.754,12.566,12.679,500000.0
2006-05-30 03:30:00,12.633,12.648,12.53,12.573,350000.0
2006-05-30 03:32:00,12.635,12.635,12.517,12.611,550000.0
2006-05-30 03:33:00,12.637,12.655,12.552,12.583,350000.0
2006-05-30 03:34:00,12.529,12.655,12.529,12.624,250000.0
2006-05-30 03:36:00,12.613,12.632,12.555,12.571,400000.0
2006-05-30 03:37:00,12.52,12.653,12.52,12.628,450000.0
2006-05-30 03:38:00,12.561,12.656,12.535,12.635,600000.0
2006-05-30 03:40:00,12.576,12.7,12.517,12.517,550000.0
2006-05-30 03:41:00,12.512,12.639,12.512,12.596,600000.0
2006-05-30 03:42:00,12.54,12.654,12.526,12.635,650000.0
2006-05-30 03:43:00,12.601,12.664,12.514,12.545,650000.0
2006-05-30 03:50:00,12.603,12.633,12.49,12.531,450000.0
2006-05-30 03:51:00,12.664,12.664,12.534,12.611,350000.0
2006-05-30 03:52:00,12.608,12.675,12.519,12.673,450000.0
2006-05-30 03:53:00,12.578,12.708,12.532,12.532,600000.0
2006-05-30 03:54:00,12.633,12.644,12.575,12.644,300000.0
2006-05-30 03:55:00,12.608,12.675,12.589,12.608,450000.0
2006-05-30 03:57:00,12.603,12.648,12.569,12.604,500000.0
2006-05-30 03:58:00,12.615,12.657,12.533,12.626,600000.0
2006-05-30 04:00:00,12.617,12.617,12.516,12.555,200000.0
2006-05-30 04:07:00,12.612,12.613,12.522,12.537,400000.0
2006-05-30 04:09:00,12.625,12.625,12.533,12.569,200000.0
2006-05-30 04:13:00,12.621,12.622,12.486,12.486,400000.0
2006-05-30 04:16:00,12.626,12.626,12.542,12.575,200000.0
2006-05-30 04:20:00,12.633,12.664,12.561,12.561,400000.0
2006-05-30 04:21:00,12.663,12.663,12.663,12.663,50000.0
2006-05-30 04:22:00,12.586,12.681,12.574,12.574,350000.0
2006-05-30 04:23:00,12.649,12.721,12.616,12.721,200000.0
2006-05-30 04:24:00,12.672,12.7,12.647,12.647,250000.0
2006-05-30 04:26:00,12.563,12.605,12.563,12.605,100000.0
2006-05-30 04:28:00,12.651,12.675,12.551,12.618,350000.0
2006-05-30 04:29:00,12.63,12.638,12.564,12.611,300000.0
2006-05-30 04:32:00,12.635,12.635,12.543,12.579,200000.0
2006-05-30 04:33:00,12.635,12.635,12.616,12.616,100000.0
2006-05-30 04:41:00,12.647,12.647,12.562,12.595,200000.0
2006-05-30 04:42:00,12.543,12.543,12.543,12.543,50000.0
2006-05-30 04:44:00,12.63,12.632,12.54,12.557,500000.0
2006-05-30 04:46:00,12.694,12.714,12.595,12.595,300000.0
2006-05-30 04:47:00,12.608,12.696,12.584,12.696,400000.0
2006-05-30 04:49:00,12.667,12.667,12.583,12.615,200000.0
2006-05-30 04:51:00,12.586,12.691,12.586,12.691,100000.0
2006-05-30 04:53:00,12.625,12.724,12.625,12.663,300000.0
2006-05-30 04:55:00,12.59,12.678,12.59,12.678,100000.0
2006-05-30 04:56:00,12.597,12.675,12.581,12.593,450000.0
2006-05-30 04:57:00,12.665,12.696,12.665,12.696,100000.0
2006-05-30 04:58:00,12.629,12.682,12.59,12.64,300000.0
2006-05-30 04:59:00,12.585,12.718,12.585,12.718,400000.0
2006-05-30 05:00:00,12.627,12.696,12.594,12.696,300000.0
2006-05-30 05:02:00,12.696,12.696,12.59,12.628,200000.0
2006-05-30 05:04:00,12.607,12.607,12.595,12.595,150000.0
2006-05-30 05:06:00,12.678,12.678,12.668,12.668,100000.0
2006-05-30 05:07:00,12.678,12.678,12.678,12.678,50000.0
2006-05-30 05:08:00,12.668,12.678,12.668,12.678,100000.0
2006-05-30 05:09:00,12.725,12.725,12.691,12.691,300000.0
2006-05-30 05:10:00,12.693,12.693,12.665,12.687,350000.0
2006-05-30 05:12:00,12.563,12.73,12.563,12.672,300000.0
2006-05-30 05:14:00,12.702,12.769,12.633,12.756,500000.0
2006-05-30 05:16:00,12.703,12.703,12.603,12.643,200000.0
2006-05-30 05:17:00,12.659,12.72,12.629,12.72,150000.0
2006-05-30 05:18:00,12.653,12.722,12.653,12.702,300000.0
2006-05-30 05:24:00,12.64,12.736,12.617,12.637,350000.0
2006-05-30 05:25:00,12.597,12.704,12.558,12.616,200000.0
2006-05-30 05:26:00,12.666,12.734,12.641,12.734,200000.0
2006-05-30 05:27:00,12.682,12.682,12.603,12.603,150000.0
2006-05-30 05:28:00,12.654,12.685,12.654,12.685,250000.0
2006-05-30 05:31:00,12.608,12.698,12.556,12.603,600000.0
2006-05-30 05:32:00,12.573,12.703,12.569,12.671,400000.0
2006-05-30 05:34:00,12.729,12.729,12.613,12.683,650000.0
2006-05-30 05:38:00,12.638,12.726,12.629,12.726,500000.0
2006-05-30 05:39:00,12.704,12.734,12.65,12.734,450000.0
2006-05-30 05:40:00,12.579,12.717,12.579,12.583,450000.0
2006-05-30 05:41:00,12.599,12.71,12.596,12.597,550000.0
2006-05-30 05:42:00,12.685,12.712,12.597,12.667,450000.0
2006-05-30 05:43:00,12.706,12.722,12.583,12.583,800000.0
2006-05-30 05:44:00,12.711,12.711,12.598,12.694,800000.0
2006-05-30 05:45:00,12.581,12.685,12.581,12.661,350000.0
2006-05-30 05:46:00,12.648,12.672,12.569,12.672,500000.0
2006-05-30 05:47:00,12.715,12.742,12.591,12.595,500000.0
2006-05-30 05:48:00,12.706,12.706,12.579,12.641,600000.0
2006-05-30 05:53:00,12.587,12.646,12.585,12.639,500000.0
2006-05-30 05:54:00,12.628,12.664,12.62,12.637,300000.0
2006-05-30 05:57:00,12.616,12.661,12.561,12.661,600000.0
2006-05-30 06:00:00,12.657,12.714,12.657,12.657,150000.0
2006-05-30 06:12:00,12.663,12.663,12.565,12.603,200000.0
2006-05-30 06:16:00,12.582,12.656,12.561,12.651,300000.0
2006-05-30 06:18:00,12.675,12.682,12.559,12.667,500000.0
2006-05-30 06:19:00,12.595,12.718,12.595,12.669,300000.0
2006-05-30 06:22:00,12.706,12.725,12.648,12.725,700000.0
2006-05-30 06:23:00,12.666,12.715,12.654,12.694,350000.0
2006-05-30 06:24:00,12.615,12.714,12.615,12.714,450000.0
2006-05-30 06:25:00,12.599,12.735,12.599,12.735,500000.0
2006-05-30 06:27:00,12.713,12.713,12.658,12.696,150000.0
2006-05-30 06:29:00,12.63,12.71,12.561,12.681,650000.0
2006-05-30 06:30:00,12.742,12.778,12.647,12.647,250000.0
2006-05-30 06:33:00,12.579,12.707,12.568,12.707,350000.0
2006-05-30 06:34:00,12.714,12.714,12.701,12.701,100000.0
2006-05-30 06:35:00,12.702,12.721,12.702,12.705,250000.0
2006-05-30 06:37:00,12.74,12.74,12.591,12.718,550000.0
2006-05-30 06:38:00,12.625,12.707,12.532,12.677,500000.0
2006-05-30 06:40:00,12.645,12.718,12.613,12.66,600000.0
2006-05-30 06:41:00,12.739,12.76,12.607,12.607,900000.0
2006-05-30 06:42:00,12.676,12.715,12.602,12.715,700000.0
2006-05-30 06:43:00,12.612,12.723,12.59,12.62,350000.0
2006-05-30 06:49:00,12.706,12.731,12.656,12.699,400000.0
2006-05-30 06:50:00,12.701,12.739,12.636,12.695,400000.0
2006-05-30 06:51:00,12.724,12.726,12.679,12.711,300000.0
2006-05-30 06:52:00,12.644,12.755,12.644,12.689,500000.0
2006-05-30 06:53:00,12.737,12.755,12.647,12.647,600000.0
2006-05-30 06:56:00,12.655,12.709,12.588,12.609,850000.0
2006-05-30 06:57:00,12.629,12.722,12.619,12.689,400000.0
2006-05-30 07:00:00,12.678,12.678,12.595,12.632,400000.0
2006-05-30 07:01:00,12.645,12.645,12.617,12.617,100000.0
2006-05-30 07:02:00,12.643,12.731,12.643,12.704,300000.0
2006-05-30 07:07:00,12.699,12.712,12.624,12.712,400000.0
2006-05-30 07:10:00,12.646,12.729,12.646,12.66,300000.0
2006-05-30 07:14:00,12.679,12.725,12.665,12.708,350000.0
2006-05-30 07:15:00,12.687,12.687,12.654,12.654,100000.0
2006-05-30 07:16:00,12.666,12.714,12.601,12.714,350000.0
2006-05-30 07:17:00,12.629,12.698,12.597,12.692,400000.0
2006-05-30 07:19:00,12.697,12.697,12.608,12.608,100000.0
2006-05-30 07:21:00,12.657,12.703,12.596,12.596,250000.0
2006-05-30 07:22:00,12.678,12.678,12.672,12.672,100000.0
2006-05-30 07:23:00,12.678,12.736,12.674,12.725,350000.0
2006-05-30 07:24:00,12.688,12.688,12.631,12.631,100000.0
2006-05-30 07:25:00,12.725,12.738,12.682,12.718,250000.0
2006-05-30 07:26:00,12.659,12.659,12.647,12.647,150000.0
2006-05-30 07:28:00,12.592,12.672,12.592,12.672,100000.0
2006-05-30 07:31:00,12.684,12.696,12.684,12.696,100000.0
2006-05-30 07:32:00,12.663,12.716,12.619,12.646,250000.0
2006-05-30 07:33:00,12.677,12.708,12.591,12.591,350000.0
2006-05-30 07:34:00,12.722,12.736,12.636,12.694,350000.0
2006-05-30 07:37:00,12.583,12.723,12.583,12.68,450000.0
2006-05-30 07:38:00,12.698,12.699,12.618,12.676,400000.0
2006-05-30 07:41:00,12.685,12.685,12.566,12.566,250000.0
2006-05-30 07:42:00,12.706,12.706,12.604,12.604,100000.0
2006-05-30 07:44:00,12.699,12.699,12.546,12.623,450000.0
2006-05-30 07:45:00,12.618,12.683,12.583,12.682,400000.0
2006-05-30 07:46:00,12.68,12.68,12.677,12.677,100000.0
2006-05-30 07:47:00,12.722,12.77,12.649,12.726,300000.0
2006-05-30 07:48:00,12.702,12.702,12.616,12.63,250000.0
2006-05-30 07:49:00,12.598,12.705,12.598,12.68,150000.0
2006-05-30 07:50:00,12.636,12.716,12.636,12.716,100000.0
2006-05-30 07:51:00,12.63,12.722,12.618,12.716,600000.0
2006-05-30 07:52:00,12.724,12.724,12.609,12.685,450000.0
2006-05-30 07:53:00,12.602,12.71,12.602,12.71,250000.0
2006-05-30 07:54:00,12.675,12.68,12.675,12.675,150000.0
2006-05-30 07:57:00,12.652,12.736,12.624,12.67,400000.0
2006-05-30 08:00:00,12.614,12.79,12.614,12.616,500000.0
2006-05-30 08:01:00,12.675,12.79,12.651,12.651,350000.0
2006-05-30 08:02:00,12.658,12.797,12.652,12.694,750000.0
2006-05-30 08:03:00,12.657,12.756,12.657,12.724,450000.0
2006-05-30 08:04:00,12.629,12.708,12.569,12.569,300000.0
2006-05-30 08:05:00,12.598,12.69,12.574,12.623,550000.0
2006-05-30 08:07:00,12.682,12.705,12.571,12.685,500000.0
2006-05-30 08:08:00,12.621,12.706,12.584,12.584,650000.0
2006-05-30 08:09:00,12.617,12.691,12.583,12.607,500000.0
2006-05-30 08:10:00,12.72,12.76,12.671,12.671,250000.0
2006-05-30 08:12:00,12.66,12.773,12.643,12.669,400000.0
2006-05-30 08:13:00,12.75,12.75,12.613,12.646,400000.0
2006-05-30 08:14:00,12.644,12.762,12.644,12.647,400000.0
2006-05-30 08:15:00,12.655,12.747,12.64,12.747,250000.0
2006-05-30 08:16:00,12.634,12.776,12.634,12.723,550000.0
2006-05-30 08:17:00,12.646,12.749,12.642,12.718,650000.0
2006-05-30 08:18:00,12.709,12.722,12.59,12.708,550000.0
2006-05-30 08:21:00,12.668,12.784,12.635,12.667,550000.0
2006-05-30 08:22:00,12.59,12.695,12.59,12.616,350000.0
2006-05-30 08:23:00,12.622,12.745,12.622,12.745,300000.0
2006-05-30 08:24:00,12.759,12.759,12.621,12.621,250000.0
2006-05-30 08:25:00,12.598,12.721,12.598,12.704,350000.0
2006-05-30 08:27:00,12.644,12.732,12.633,12.72,400000.0
2006-05-30 08:28:00,12.748,12.748,12.638,12.714,450000.0
2006-05-30 08:30:00,12.725,12.758,12.666,12.718,400000.0
2006-05-30 08:31:00,12.666,12.72,12.659,12.665,400000.0
2006-05-30 08:32:00,12.71,12.772,12.651,12.716,350000.0
2006-05-30 08:33:00,12.732,12.741,12.607,12.691,400000.0
2006-05-30 08:36:00,12.672,12.677,12.561,12.609,500000.0
2006-05-30 08:37:00,12.681,12.765,12.65,12.73,250000.0
2006-05-30 08:38:00,12.733,12.733,12.571,12.605,650000.0
2006-05-30 08:39:00,12.643,12.695,12.579,12.579,350000.0
2006-05-30 08:40:00,12.689,12.731,12.588,12.688,400000.0
2006-05-30 08:41:00,12.683,12.744,12.683,12.693,350000.0
2006-05-30 08:44:00,12.696,12.759,12.678,12.759,350000.0
2006-05-30 08:45:00,12.765,12.788,12.705,12.705,350000.0
2006-05-30 08:46:00,12.8,12.811,12.684,12.758,500000.0
2006-05-30 08:47:00,12.786,12.828,12.709,12.751,550000.0
2006-05-30 08:48:00,12.684,12.754,12.684,12.715,450000.0
2006-05-30 08:49:00,12.805,12.809,12.715,12.765,400000.0
2006-05-30 08:51:00,12.766,12.798,12.69,12.745,350000.0
2006-05-30 08:52:00,12.698,12.788,12.69,12.788,450000.0
2006-05-30 08:53:00,12.798,12.806,12.719,12.797,400000.0
2006-05-30 08:54:00,12.826,12.828,12.737,12.737,350000.0
2006-05-30 08:55:00,12.833,12.838,12.694,12.838,250000.0
2006-05-30 08:56:00,12.752,12.822,12.712,12.79,550000.0
2006-05-30 08:57:00,12.81,12.84,12.735,12.815,550000.0
2006-05-30 09:02:00,12.736,12.865,12.736,12.774,550000.0
2006-05-30 09:06:00,12.806,12.847,12.718,12.765,350000.0
2006-05-30 09:07:00,12.702,12.855,12.702,12.831,400000.0
2006-05-30 09:08:00,12.78,12.879,12.78,12.864,350000.0
2006-05-30 09:09:00,12.777,12.889,12.776,12.776,450000.0
2006-05-30 09:10:00,12.872,12.882,12.76,12.879,350000.0
2006-05-30 09:11:00,12.856,12.856,12.753,12.791,550000.0
2006-05-30 09:13:00,12.813,12.88,12.779,12.88,450000.0
2006-05-30 09:14:00,12.839,12.871,12.781,12.781,500000.0
2006-05-30 09:15:00,12.792,12.861,12.755,12.833,350000.0
2006-05-30 09:16:00,12.782,12.895,12.757,12.796,350000.0
2006-05-30 09:17:00,12.891,12.891,12.761,12.856,550000.0
2006-05-30 09:18:00,12.853,12.867,12.767,12.829,400000.0
2006-05-30 09:23:00,12.793,12.89,12.749,12.83,450000.0
2006-05-30 09:24:00,12.731,12.831,12.731,12.79,400000.0
2006-05-30 09:26:00,12.811,12.865,12.728,12.828,450000.0
2006-05-30 09:27:00,12.835,12.914,12.787,12.794,500000.0
2006-05-30 09:29:00,12.783,12.9,12.783,12.873,300000.0
2006-05-30 09:30:00,12.772,12.893,12.726,12.893,400000.0
2006-05-30 09:31:00,12.863,12.863,12.764,12.842,400000.0
2006-05-30 09:34:00,12.874,12.898,12.776,12.875,450000.0
2006-05-30 09:35:00,12.766,12.894,12.766,12.894,350000.0
2006-05-30 09:36:00,12.842,12.911,12.775,12.779,500000.0
2006-05-30 09:37:00,12.874,12.906,12.779,12.873,400000.0
2006-05-30 09:39:00,12.89,12.897,12.745,12.897,500000.0
2006-05-30 09:40:00,12.814,12.909,12.766,12.777,550000.0
2006-05-30 09:41:00,12.849,12.904,12.788,12.788,350000.0
2006-05-30 09:42:00,12.865,12.887,12.791,12.808,400000.0
2006-05-30 09:43:00,12.916,12.929,12.839,12.899,250000.0
2006-05-30 09:45:00,12.84,12.895,12.743,12.813,450000.0
2006-05-30 09:46:00,12.805,12.893,12.736,12.893,500000.0
2006-05-30 09:47:00,12.801,12.899,12.801,12.851,300000.0
2006-05-30 09:48:00,12.894,12.911,12.785,12.836,450000.0
2006-05-30 09:49:00,12.833,12.888,12.758,12.804,350000.0
2006-05-30 09:51:00,12.873,12.886,12.793,12.805,350000.0
2006-05-30 09:52:00,12.898,12.898,12.773,12.86,400000.0
2006-05-30 09:53:00,12.731,12.836,12.717,12.717,400000.0
2006-05-30 09:54:00,12.849,12.866,12.724,12.824,350000.0
2006-05-30 09:56:00,12.765,12.878,12.729,12.847,400000.0
2006-05-30 09:59:00,12.753,12.849,12.696,12.849,450000.0
2006-05-30 10:01:00,12.81,12.862,12.716,12.836,500000.0
2006-05-30 10:02:00,12.796,12.942,12.796,12.845,350000.0
2006-05-30 10:03:00,12.824,12.849,12.741,12.763,400000.0
2006-05-30 10:04:00,12.834,12.853,12.766,12.792,400000.0
2006-05-30 10:05:00,12.714,12.852,12.706,12.852,400000.0
2006-05-30 10:06:00,12.774,12.849,12.709,12.849,450000.0
2006-05-30 10:09:00,12.857,12.857,12.698,12.841,450000.0
2006-05-30 10:10:00,12.828,12.838,12.716,12.824,550000.0
2006-05-30 10:11:00,12.84,12.84,12.667,12.698,500000.0
2006-05-30 10:12:00,12.806,12.806,12.675,12.751,350000.0
2006-05-30 10:13:00,12.739,12.793,12.661,12.682,500000.0
2006-05-30 10:14:00,12.711,12.781,12.711,12.78,200000.0
2006-05-30 10:15:00,12.812,12.812,12.697,12.768,350000.0
2006-05-30 10:17:00,12.745,12.769,12.676,12.696,400000.0
2006-05-30 10:20:00,12.73,12.781,12.698,12.698,550000.0
2006-05-30 10:21:00,12.762,12.806,12.746,12.784,400000.0
2006-05-30 10:22:00,12.674,12.815,12.674,12.717,400000.0
2006-05-30 10:23:00,12.787,12.823,12.701,12.776,450000.0
2006-05-30 10:25:00,12.718,12.854,12.7,12.79,700000.0
2006-05-30 10:26:00,12.805,12.805,12.682,12.682,350000.0
2006-05-30 10:27:00,12.769,12.801,12.689,12.801,450000.0
2006-05-30 10:28:00,12.787,12.787,12.633,12.684,350000.0
2006-05-30 10:29:00,12.791,12.791,12.648,12.761,900000.0
2006-05-30 10:33:00,12.745,12.774,12.63,12.774,400000.0
2006-05-30 10:34:00,12.807,12.829,12.67,12.777,500000.0
2006-05-30 10:35:00,12.709,12.792,12.709,12.722,400000.0
2006-05-30 10:36:00,12.713,12.818,12.689,12.694,500000.0
2006-05-30 10:37:00,12.773,12.773,12.639,12.682,400000.0
2006-05-30 10:38:00,12.626,12.742,12.618,12.739,400000.0
2006-05-30 10:39:00,12.747,12.747,12.604,12.617,650000.0
2006-05-30 10:40:00,12.749,12.771,12.649,12.771,550000.0
2006-05-30 10:42:00,12.75,12.79,12.655,12.746,750000.0
2006-05-30 10:43:00,12.733,12.76,12.58,12.632,400000.0
2006-05-30 10:44:00,12.725,12.772,12.637,12.739,900000.0
2006-05-30 10:45:00,12.733,12.777,12.657,12.739,350000.0
2006-05-30 10:46:00,12.742,12.78,12.671,12.779,400000.0
2006-05-30 10:48:00,12.663,12.788,12.652,12.788,450000.0
2006-05-30 10:49:00,12.811,12.822,12.68,12.68,600000.0
2006-05-30 10:50:00,12.762,12.843,12.701,12.708,800000.0
2006-05-30 10:57:00,12.788,12.823,12.686,12.779,450000.0
2006-05-30 11:02:00,12.795,12.795,12.645,12.714,400000.0
2006-05-30 11:03:00,12.721,12.842,12.677,12.724,550000.0
2006-05-30 11:06:00,12.772,12.772,12.641,12.651,350000.0
2006-05-30 11:10:00,12.655,12.834,12.655,12.74,400000.0
2006-05-30 11:11:00,12.766,12.789,12.658,12.756,350000.0
2006-05-30 11:12:00,12.77,12.805,12.692,12.762,550000.0
2006-05-30 11:13:00,12.763,12.801,12.668,12.801,500000.0
2006-05-30 11:14:00,12.702,12.799,12.658,12.799,400000.0
2006-05-30 11:15:00,12.696,12.813,12.69,12.72,400000.0
2006-05-30 11:16:00,12.715,12.797,12.715,12.797,500000.0
2006-05-30 11:20:00,12.763,12.797,12.686,12.718,400000.0
2006-05-30 11:25:00,12.676,12.775,12.661,12.67,550000.0
2006-05-30 11:26:00,12.737,12.769,12.637,12.769,400000.0
2006-05-30 11:27:00,12.666,12.787,12.666,12.787,500000.0
2006-05-30 11:28:00,12.706,12.806,12.679,12.763,350000.0
2006-05-30 11:32:00,12.734,12.734,12.624,12.624,450000.0
2006-05-30 11:33:00,12.607,12.725,12.584,12.68,350000.0
2006-05-30 11:34:00,12.757,12.757,12.63,12.718,500000.0
2006-05-30 11:35:00,12.724,12.772,12.636,12.701,450000.0
2006-05-30 11:36:00,12.664,12.773,12.633,12.676,550000.0
2006-05-30 11:39:00,12.666,12.739,12.626,12.645,350000.0
2006-05-30 11:40:00,12.666,12.751,12.634,12.688,400000.0
2006-05-30 11:41:00,12.627,12.716,12.627,12.664,350000.0
2006-05-30 11:44:00,12.762,12.769,12.62,12.703,450000.0
2006-05-30 11:45:00,12.64,12.708,12.619,12.708,550000.0
2006-05-30 11:46:00,12.74,12.789,12.668,12.688,400000.0
2006-05-30 11:48:00,12.726,12.765,12.668,12.741,400000.0
2006-05-30 11:49:00,12.723,12.772,12.645,12.713,350000.0
2006-05-30 11:50:00,12.728,12.765,12.654,12.765,350000.0
2006-05-30 11:52:00,12.669,12.764,12.627,12.763,450000.0
2006-05-30 11:53:00,12.617,12.776,12.617,12.697,400000.0
2006-05-30 11:54:00,12.802,12.802,12.656,12.756,550000.0
2006-05-30 11:55:00,12.783,12.846,12.733,12.842,350000.0
2006-05-30 11:57:00,12.834,12.865,12.75,12.828,450000.0
2006-05-30 11:58:00,12.767,12.899,12.762,12.874,350000.0
2006-05-30 11:59:00,12.817,12.848,12.706,12.76,450000.0
2006-05-30 12:05:00,12.792,12.792,12.66,12.717,350000.0
2006-05-30 12:06:00,12.788,12.788,12.711,12.779,350000.0
2006-05-30 12:07:00,12.795,12.797,12.679,12.726,450000.0
2006-05-30 12:08:00,12.776,12.789,12.679,12.789,450000.0
2006-05-30 12:10:00,12.748,12.776,12.676,12.723,400000.0
2006-05-30 12:13:00,12.735,12.781,12.668,12.741,400000.0
2006-05-30 12:14:00,12.746,12.779,12.648,12.671,550000.0
2006-05-30 12:15:00,12.702,12.775,12.658,12.693,400000.0
2006-05-30 12:18:00,12.762,12.762,12.676,12.676,450000.0
2006-05-30 12:19:00,12.696,12.753,12.625,12.654,450000.0
2006-05-30 12:20:00,12.7,12.784,12.64,12.698,500000.0
2006-05-30 12:21:00,12.749,12.784,12.664,12.748,500000.0
2006-05-30 12:22:00,12.77,12.77,12.638,12.716,400000.0
2006-05-30 12:23:00,12.781,12.835,12.691,12.691,400000.0
2006-05-30 12:24:00,12.778,12.778,12.687,12.759,600000.0
2006-05-30 12:25:00,12.77,12.77,12.641,12.734,450000.0
2006-05-30 12:26:00,12.753,12.765,12.65,12.707,450000.0
2006-05-30 12:29:00,12.744,12.751,12.596,12.626,500000.0
2006-05-30 12:30:00,12.649,12.773,12.648,12.773,450000.0
2006-05-30 12:32:00,12.63,12.766,12.63,12.656,300000.0
2006-05-30 12:34:00,12.651,12.769,12.645,12.645,450000.0
2006-05-30 12:35:00,12.793,12.795,12.687,12.687,350000.0
2006-05-30 12:36:00,12.789,12.861,12.714,12.714,350000.0
2006-05-30 12:37:00,12.813,12.813,12.693,12.714,500000.0
2006-05-30 12:40:00,12.749,12.817,12.676,12.72,450000.0
2006-05-30 12:43:00,12.732,12.77,12.653,12.678,500000.0
2006-05-30 12:44:00,12.752,12.798,12.675,12.678,450000.0
2006-05-30 12:50:00,12.719,12.76,12.651,12.677,400000.0
2006-05-30 12:53:00,12.672,12.778,12.672,12.759,500000.0
2006-05-30 12:57:00,12.736,12.779,12.643,12.643,400000.0
2006-05-30 13:02:00,12.669,12.762,12.663,12.71,400000.0
2006-05-30 13:03:00,12.698,12.772,12.659,12.659,450000.0
2006-05-30 13:04:00,12.742,12.804,12.678,12.707,450000.0
2006-05-30 13:05:00,12.7,12.794,12.7,12.788,400000.0
2006-05-30 13:06:00,12.817,12.817,12.684,12.772,450000.0
2006-05-30 13:08:00,12.741,12.822,12.711,12.711,400000.0
2006-05-30 13:09:00,12.803,12.803,12.674,12.693,450000.0
2006-05-30 13:10:00,12.776,12.844,12.707,12.729,500000.0
2006-05-30 13:11:00,12.741,12.827,12.741,12.801,400000.0
2006-05-30 13:12:00,12.818,12.822,12.714,12.714,550000.0
2006-05-30 13:13:00,12.829,12.829,12.688,12.793,450000.0
2006-05-30 13:14:00,12.697,12.846,12.697,12.817,350000.0
2006-05-30 13:15:00,12.74,12.824,12.68,12.778,400000.0
2006-05-30 13:16:00,12.79,12.79,12.689,12.788,350000.0
2006-05-30 13:17:00,12.814,12.835,12.719,12.835,450000.0
2006-05-30 13:19:00,12.773,12.863,12.73,12.742,400000.0
2006-05-30 13:23:00,12.755,12.824,12.71,12.736,350000.0
2006-05-30 13:25:00,12.832,12.842,12.767,12.84,350000.0
2006-05-30 13:27:00,12.731,12.858,12.731,12.816,500000.0
2006-05-30 13:29:00,12.855,12.872,12.729,12.837,350000.0
2006-05-30 13:30:00,12.852,12.852,12.675,12.728,450000.0
2006-05-30 13:31:00,12.714,12.828,12.714,12.826,450000.0
2006-05-30 13:32:00,12.799,12.897,12.757,12.757,500000.0
2006-05-30 13:33:00,12.783,12.843,12.763,12.806,350000.0
2006-05-30 13:35:00,12.849,12.887,12.764,12.764,400000.0
2006-05-30 13:36:00,12.798,12.878,12.745,12.835,450000.0
2006-05-30 13:37:00,12.753,12.831,12.753,12.83,350000.0
2006-05-30 13:38:00,12.798,12.881,12.769,12.881,400000.0
2006-05-30 13:39:00,12.831,12.868,12.755,12.834,500000.0
2006-05-30 13:40:00,12.836,12.875,12.76,12.871,350000.0
2006-05-30 13:41:00,12.768,12.875,12.768,12.872,400000.0
2006-05-30 13:42:00,12.845,12.845,12.754,12.83,350000.0
2006-05-30 13:44:00,12.751,12.862,12.722,12.784,350000.0
2006-05-30 13:45:00,12.759,12.87,12.724,12.844,400000.0
2006-05-30 13:46:00,12.781,12.85,12.76,12.796,450000.0
2006-05-30 13:47:00,12.804,12.808,12.804,12.808,100000.0
2006-05-30 13:48:00,12.767,12.789,12.675,12.755,400000.0
2006-05-30 13:49:00,12.689,12.836,12.689,12.775,350000.0
2006-05-30 14:00:00,12.766,12.769,12.67,12.723,350000.0
2006-05-30 14:01:00,12.753,12.8,12.687,12.8,400000.0
2006-05-30 14:04:00,12.687,12.799,12.687,12.799,350000.0
2006-05-30 14:14:00,12.705,12.841,12.677,12.735,500000.0
2006-05-30 14:16:00,12.714,12.796,12.699,12.75,450000.0
2006-05-30 14:17:00,12.755,12.764,12.683,12.715,450000.0
2006-05-30 14:18:00,12.736,12.802,12.676,12.802,400000.0
2006-05-30 14:19:00,12.788,12.821,12.696,12.816,500000.0
2006-05-30 14:20:00,12.712,12.806,12.712,12.719,350000.0
2006-05-30 14:21:00,12.701,12.809,12.683,12.741,450000.0
2006-05-30 14:23:00,12.726,12.809,12.726,12.745,400000.0
2006-05-30 14:24:00,12.813,12.817,12.738,12.811,400000.0
2006-05-30 14:25:00,12.736,12.831,12.736,12.752,350000.0
2006-05-30 14:26:00,12.785,12.857,12.738,12.781,350000.0
2006-05-30 14:27:00,12.782,12.837,12.709,12.837,400000.0
2006-05-30 14:28:00,12.796,12.846,12.714,12.818,400000.0
2006-05-30 14:29:00,12.835,12.897,12.769,12.821,350000.0
2006-05-30 14:30:00,12.791,12.88,12.728,12.728,550000.0
2006-05-30 14:31:00,12.777,12.859,12.743,12.842,400000.0
2006-05-30 14:32:00,12.833,12.845,12.738,12.763,500000.0
2006-05-30 14:33:00,12.853,12.853,12.73,12.776,350000.0
2006-05-30 14:34:00,12.814,12.835,12.743,12.743,450000.0
2006-05-30 14:35:00,12.831,12.86,12.781,12.793,350000.0
2006-05-30 14:36:00,12.845,12.899,12.762,12.899,400000.0
2006-05-30 14:37:00,12.819,12.92,12.749,12.898,550000.0
2006-05-30 14:38:00,12.868,12.932,12.842,12.927,400000.0
2006-05-30 14:39:00,12.957,12.988,12.841,12.869,500000.0
2006-05-30 14:40:00,12.92,12.93,12.806,12.859,400000.0
2006-05-30 14:41:00,12.841,12.948,12.823,12.897,550000.0
2006-05-30 14:42:00,12.813,12.908,12.796,12.896,400000.0
2006-05-30 14:43:00,12.911,12.941,12.816,12.934,500000.0
2006-05-30 14:44:00,12.822,12.903,12.82,12.901,450000.0
2006-05-30 14:45:00,12.889,12.922,12.851,12.904,400000.0
2006-05-30 14:46:00,12.921,12.921,12.848,12.848,350000.0
2006-05-30 14:47:00,12.88,12.915,12.796,12.896,350000.0
2006-05-30 14:48:00,12.875,12.916,12.819,12.891,400000.0
2006-05-30 14:49:00,12.903,12.905,12.756,12.756,500000.0
2006-05-30 14:50:00,12.866,12.965,12.844,12.844,400000.0
2006-05-30 14:51:00,12.938,12.938,12.831,12.894,350000.0
2006-05-30 14:52:00,12.949,12.949,12.858,12.89,450000.0
2006-05-30 14:53:00,12.875,12.957,12.845,12.925,400000.0
2006-05-30 14:54:00,12.835,12.983,12.835,12.897,550000.0
2006-05-30 14:55:00,12.973,13.012,12.888,12.888,450000.0
2006-05-30 14:56:00,12.987,13.033,12.892,12.985,550000.0
2006-05-30 14:57:00,13.019,13.066,12.915,13.03,450000.0
2006-05-30 14:58:00,12.954,13.028,12.929,12.99,400000.0
2006-05-30 14:59:00,12.941,12.994,12.823,12.994,550000.0
2006-05-30 15:00:00,12.9,13.021,12.9,12.957,450000.0
2006-05-30 15:01:00,13.033,13.075,12.969,13.056,450000.0
2006-05-30 15:02:00,12.973,13.104,12.969,13.065,450000.0
2006-05-30 15:03:00,13.094,13.112,12.981,13.11,500000.0
2006-05-30 15:04:00,13.014,13.061,12.934,12.952,550000.0
2006-05-30 15:05:00,12.956,13.1,12.953,13.009,550000.0
2006-05-30 15:06:00,13.057,13.057,12.989,12.989,400000.0
2006-05-30 15:07:00,12.918,13.016,12.884,12.985,350000.0
2006-05-30 15:08:00,12.927,13.068,12.927,13.013,500000.0
2006-05-30 15:09:00,13.028,13.06,12.931,12.94,450000.0
2006-05-30 15:10:00,12.952,13.066,12.934,12.988,400000.0
2006-05-30 15:11:00,12.97,13.037,12.903,12.935,500000.0
2006-05-30 15:12:00,13.082,13.082,12.978,12.978,300000.0
2006-05-30 15:13:00,13.066,13.111,12.988,13.097,400000.0
2006-05-30 15:14:00,13.009,13.152,13.009,13.067,400000.0
2006-05-30 15:15:00,13.002,13.105,12.978,13.038,400000.0
2006-05-30 15:16:00,13.006,13.082,12.974,13.028,400000.0
2006-05-30 15:17:00,13.03,13.086,12.96,13.029,450000.0
2006-05-30 15:18:00,13.084,13.084,12.975,13.031,400000.0
2006-05-30 15:19:00,13.073,13.114,13.048,13.091,450000.0
2006-05-30 15:20:00,13.042,13.119,13.03,13.119,400000.0
2006-05-30 15:21:00,13.095,13.118,12.982,13.118,350000.0
2006-05-30 15:22:00,13.095,13.122,13.047,13.084,450000.0
2006-05-30 15:23:00,13.018,13.086,13.0,13.053,400000.0
2006-05-30 15:24:00,13.069,13.093,13.008,13.082,350000.0
2006-05-30 15:25:00,13.1,13.108,12.988,13.068,350000.0
2006-05-30 15:26:00,12.999,13.11,12.999,13.0,550000.0
2006-05-30 15:27:00,13.004,13.125,12.993,13.034,350000.0
2006-05-30 15:28:00,13.045,13.174,13.045,13.155,350000.0
2006-05-30 15:29:00,13.166,13.166,13.034,13.054,300000.0
2006-05-30 15:30:00,13.133,13.161,13.033,13.081,450000.0
2006-05-30 15:31:00,13.053,13.172,13.053,13.072,500000.0
2006-05-30 15:32:00,13.059,13.125,13.01,13.11,450000.0
2006-05-30 15:33:00,13.1,13.12,13.036,13.116,400000.0
2006-05-30 15:34:00,13.031,13.215,13.031,13.061,400000.0
2006-05-30 15:35:00,13.111,13.162,13.077,13.105,400000.0
2006-05-30 15:36:00,13.11,13.169,13.022,13.146,550000.0
2006-05-30 15:37:00,13.063,13.175,13.051,13.128,400000.0
2006-05-30 15:38:00,13.082,13.164,13.036,13.095,450000.0
2006-05-30 15:39:00,13.057,13.147,13.057,13.074,350000.0
2006-05-30 15:40:00,13.067,13.213,13.067,13.084,450000.0
2006-05-30 15:41:00,13.039,13.171,13.039,13.12,400000.0
2006-05-30 15:42:00,13.138,13.139,13.046,13.059,350000.0
2006-05-30 15:43:00,13.065,13.124,13.015,13.015,450000.0
2006-05-30 15:44:00,13.121,13.148,13.039,13.143,350000.0
2006-05-30 15:45:00,13.143,13.143,13.003,13.098,450000.0
2006-05-30 15:46:00,13.029,13.139,12.993,13.02,400000.0
2006-05-30 15:47:00,13.094,13.152,12.993,13.019,550000.0
2006-05-30 15:48:00,13.039,13.098,12.999,13.005,350000.0
2006-05-30 15:49:00,13.074,13.141,13.074,13.141,350000.0
2006-05-30 15:50:00,13.045,13.149,13.026,13.128,550000.0
2006-05-30 15:51:00,13.1,13.162,13.014,13.034,350000.0
2006-05-30 15:52:00,13.008,13.143,13.005,13.007,350000.0
2006-05-30 15:53:00,13.104,13.116,12.999,13.107,500000.0
2006-05-30 15:54:00,13.144,13.144,13.071,13.139,450000.0
2006-05-30 15:55:00,13.021,13.147,13.021,13.139,500000.0
2006-05-30 15:56:00,13.027,13.183,13.027,13.121,450000.0
2006-05-30 15:57:00,13.087,13.133,13.067,13.12,450000.0
2006-05-30 15:58:00,13.097,13.223,13.097,13.223,500000.0
2006-05-30 15:59:00,13.214,13.215,13.107,13.126,450000.0
2006-05-30 16:00:00,13.191,13.289,13.104,13.188,500000.0
2006-05-30 16:01:00,13.195,13.21,13.085,13.099,400000.0
2006-05-30 16:02:00,13.099,13.255,13.099,13.2,550000.0
2006-05-30 16:03:00,13.245,13.26,13.138,13.187,450000.0
2006-05-30 16:04:00,13.121,13.273,13.121,13.243,550000.0
2006-05-30 16:05:00,13.287,13.303,13.173,13.248,400000.0
2006-05-30 16:06:00,13.192,13.291,13.137,13.252,350000.0
2006-05-30 16:07:00,13.173,13.283,13.17,13.17,500000.0
2006-05-30 16:08:00,13.165,13.299,13.165,13.203,550000.0
2006-05-30 16:09:00,13.153,13.266,13.12,13.266,350000.0
2006-05-30 16:10:00,13.257,13.264,13.142,13.248,500000.0
2006-05-30 16:11:00,13.138,13.325,13.138,13.17,500000.0
2006-05-30 16:12:00,13.205,13.205,13.141,13.195,350000.0
2006-05-30 16:13:00,13.184,13.285,13.133,13.285,450000.0
2006-05-30 16:14:00,13.286,13.286,13.115,13.194,500000.0
2006-05-30 16:15:00,13.278,13.278,13.104,13.116,350000.0
2006-05-30 16:16:00,13.2,13.275,13.154,13.22,550000.0
2006-05-30 16:17:00,13.243,13.255,13.13,13.13,350000.0
2006-05-30 16:18:00,13.265,13.294,13.177,13.255,400000.0
2006-05-30 16:19:00,13.267,13.312,13.212,13.223,550000.0
2006-05-30 16:20:00,13.288,13.313,13.157,13.192,550000.0
2006-05-30 16:21:00,13.226,13.325,13.17,13.287,500000.0
2006-05-30 16:22:00,13.272,13.296,13.19,13.261,450000.0
2006-05-30 16:23:00,13.199,13.346,13.199,13.204,400000.0
2006-05-30 16:24:00,13.242,13.298,13.134,13.248,550000.0
2006-05-30 16:25:00,13.246,13.312,13.228,13.312,350000.0
2006-05-30 16:26:00,13.251,13.285,13.137,13.137,550000.0
2006-05-30 16:27:00,13.259,13.312,13.178,13.187,550000.0
2006-05-30 16:28:00,13.258,13.296,13.209,13.296,400000.0
2006-05-30 16:29:00,13.212,13.276,13.129,13.129,400000.0
2006-05-30 16:30:00,13.204,13.305,13.151,13.245,550000.0
2006-05-30 16:31:00,13.187,13.261,13.149,13.171,400000.0
2006-05-30 16:32:00,13.164,13.26,13.141,13.186,300000.0
2006-05-30 16:33:00,13.178,13.253,13.113,13.163,350000.0
2006-05-30 16:34:00,13.196,13.236,13.126,13.213,350000.0
2006-05-30 16:35:00,13.125,13.243,13.107,13.138,500000.0
2006-05-30 16:36:00,13.215,13.215,13.121,13.123,500000.0
2006-05-30 16:37:00,13.215,13.226,13.134,13.134,500000.0
2006-05-30 16:38:00,13.056,13.177,13.056,13.076,450000.0
2006-05-30 16:39:00,13.136,13.199,13.114,13.19,500000.0
2006-05-30 16:40:00,13.161,13.168,13.057,13.057,350000.0
2006-05-30 16:41:00,13.079,13.174,13.079,13.103,350000.0
2006-05-30 16:42:00,13.107,13.209,13.094,13.195,500000.0
2006-05-30 16:43:00,13.067,13.197,13.067,13.141,350000.0
2006-05-30 16:44:00,13.238,13.238,13.12,13.12,400000.0
2006-05-30 16:45:00,13.117,13.217,13.114,13.168,400000.0
2006-05-30 16:46:00,13.165,13.213,13.152,13.213,350000.0
2006-05-30 16:47:00,13.142,13.255,13.117,13.149,600000.0
2006-05-30 16:48:00,13.21,13.238,13.104,13.18,500000.0
2006-05-30 16:49:00,13.21,13.242,13.108,13.108,450000.0
2006-05-30 16:50:00,13.191,13.275,13.149,13.179,550000.0
2006-05-30 16:51:00,13.246,13.257,13.128,13.128,400000.0
2006-05-30 16:52:00,13.143,13.25,13.133,13.25,450000.0
2006-05-30 16:53:00,13.184,13.29,13.153,13.183,350000.0
2006-05-30 16:54:00,13.168,13.262,13.122,13.125,450000.0
2006-05-30 16:55:00,13.23,13.267,13.135,13.182,550000.0
2006-05-30 16:56:00,13.181,13.267,13.146,13.148,400000.0
2006-05-30 16:57:00,13.153,13.262,13.153,13.205,300000.0
2006-05-30 16:58:00,13.221,13.272,13.163,13.227,500000.0
2006-05-30 16:59:00,13.18,13.264,13.146,13.175,400000.0
2006-05-30 17:00:00,13.261,13.261,13.145,13.145,350000.0
2006-05-30 17:01:00,13.187,13.28,13.157,13.165,500000.0
2006-05-30 17:02:00,13.153,13.223,13.153,13.18,400000.0
2006-05-30 17:03:00,13.132,13.207,13.086,13.162,500000.0
2006-05-30 17:04:00,13.128,13.213,13.096,13.157,350000.0
2006-05-30 17:05:00,13.221,13.221,13.068,13.169,400000.0
2006-05-30 17:06:00,13.219,13.22,13.096,13.173,350000.0
2006-05-30 17:07:00,13.161,13.22,13.106,13.166,500000.0
2006-05-30 17:08:00,13.088,13.213,13.082,13.148,500000.0
2006-05-30 17:09:00,13.198,13.217,13.079,13.14,300000.0
2006-05-30 17:10:00,13.219,13.276,13.153,13.244,350000.0
2006-05-30 17:11:00,13.283,13.283,13.131,13.16,400000.0
2006-05-30 17:12:00,13.218,13.225,13.133,13.161,400000.0
2006-05-30 17:13:00,13.219,13.225,13.114,13.127,450000.0
2006-05-30 17:14:00,13.161,13.246,13.105,13.246,550000.0
2006-05-30 17:15:00,13.17,13.25,13.09,13.152,350000.0
2006-05-30 17:16:00,13.192,13.192,13.083,13.154,450000.0
2006-05-30 17:17:00,13.095,13.222,13.095,13.145,500000.0
2006-05-30 17:18:00,13.171,13.205,13.116,13.202,350000.0
2006-05-30 17:19:00,13.108,13.251,13.099,13.187,450000.0
2006-05-30 17:20:00,13.148,13.213,13.072,13.098,350000.0
2006-05-30 17:21:00,13.098,13.195,13.098,13.194,500000.0
2006-05-30 17:22:00,13.183,13.223,13.138,13.139,500000.0
2006-05-30 17:23:00,13.09,13.191,13.085,13.166,550000.0
2006-05-30 17:24:00,13.157,13.157,13.058,13.088,350000.0
2006-05-30 17:25:00,13.17,13.185,13.087,13.185,400000.0
2006-05-30 17:26:00,13.072,13.185,13.05,13.124,450000.0
2006-05-30 17:27:00,13.129,13.141,13.035,13.112,400000.0
2006-05-30 17:28:00,13.087,13.169,13.007,13.007,550000.0
2006-05-30 17:29:00,13.027,13.167,13.027,13.156,500000.0
2006-05-30 17:30:00,13.006,13.139,13.006,13.137,450000.0
2006-05-30 17:31:00,13.077,13.137,12.999,13.09,600000.0
2006-05-30 17:32:00,13.026,13.151,13.003,13.099,400000.0
2006-05-30 17:33:00,13.094,13.128,13.01,13.128,400000.0
2006-05-30 17:34:00,13.11,13.177,13.023,13.153,450000.0
2006-05-30 17:35:00,13.079,13.141,13.027,13.082,500000.0
2006-05-30 17:36:00,13.098,13.138,13.003,13.127,450000.0
2006-05-30 17:37:00,13.132,13.133,13.031,13.099,550000.0
2006-05-30 17:38:00,13.043,13.086,12.986,13.025,400000.0
2006-05-30 17:39:00,13.083,13.099,12.997,13.018,350000.0
2006-05-30 17:40:00,13.003,13.111,13.003,13.097,500000.0
2006-05-30 17:41:00,13.066,13.136,13.064,13.136,150000.0
2006-05-30 17:42:00,13.025,13.124,13.007,13.091,500000.0
2006-05-30 17:43:00,13.132,13.14,12.994,13.024,400000.0
2006-05-30 17:44:00,13.101,13.111,13.017,13.09,450000.0
2006-05-30 17:45:00,13.062,13.161,13.062,13.066,550000.0
2006-05-30 17:46:00,13.105,13.135,13.073,13.081,550000.0
2006-05-30 17:47:00,13.096,13.13,13.001,13.018,400000.0
2006-05-30 17:48:00,13.072,13.12,13.001,13.12,400000.0
2006-05-30 17:49:00,13.085,13.131,13.008,13.056,350000.0
2006-05-30 17:50:00,13.06,13.107,12.985,12.985,550000.0
2006-05-30 17:51:00,13.007,13.09,12.919,12.947,550000.0
2006-05-30 17:52:00,13.023,13.085,12.953,12.956,350000.0
2006-05-30 17:53:00,13.023,13.074,12.977,12.977,500000.0
2006-05-30 17:54:00,12.974,13.061,12.957,13.046,350000.0
2006-05-30 17:55:00,12.927,13.027,12.921,12.992,350000.0
2006-05-30 17:56:00,12.907,13.014,12.9,12.933,400000.0
2006-05-30 17:57:00,13.011,13.044,12.951,12.992,400000.0
2006-05-30 17:58:00,13.001,13.027,12.949,12.989,450000.0
2006-05-30 17:59:00,12.926,13.066,12.926,13.066,350000.0
2006-05-30 18:00:00,12.954,13.054,12.954,13.043,350000.0
2006-05-30 18:01:00,13.017,13.125,12.94,13.062,450000.0
2006-05-30 18:02:00,13.042,13.119,13.007,13.075,500000.0
2006-05-30 18:03:00,13.047,13.067,13.019,13.041,350000.0
2006-05-30 18:04:00,13.077,13.077,12.924,12.992,400000.0
2006-05-30 18:05:00,13.005,13.09,12.98,13.09,550000.0
2006-05-30 18:06:00,13.027,13.063,12.937,12.937,450000.0
2006-05-30 18:07:00,13.079,13.081,12.938,13.081,400000.0
2006-05-30 18:08:00,13.087,13.12,12.981,13.03,450000.0
2006-05-30 18:09:00,12.973,13.06,12.942,13.04,300000.0
2006-05-30 18:10:00,13.024,13.024,12.942,12.965,200000.0
2006-05-30 18:11:00,12.939,13.049,12.91,13.016,450000.0
2006-05-30 18:12:00,12.961,13.038,12.961,13.038,400000.0
2006-05-30 18:13:00,12.946,13.055,12.894,13.055,300000.0
2006-05-30 18:14:00,12.975,13.075,12.941,13.0,400000.0
2006-05-30 18:15:00,12.874,13.012,12.874,12.934,450000.0
2006-05-30 18:16:00,12.92,13.041,12.897,12.897,400000.0
2006-05-30 18:17:00,12.947,12.985,12.875,12.985,250000.0
2006-05-30 18:18:00,12.944,13.001,12.841,12.841,500000.0
2006-05-30 18:19:00,12.995,12.995,12.897,12.979,350000.0
2006-05-30 18:20:00,12.93,13.018,12.855,12.944,400000.0
2006-05-30 18:21:00,12.908,12.987,12.877,12.987,550000.0
2006-05-30 18:22:00,12.916,13.03,12.916,12.943,400000.0
2006-05-30 18:23:00,13.012,13.029,12.927,13.022,400000.0
2006-05-30 18:24:00,13.011,13.011,12.898,13.008,400000.0
2006-05-30 18:25:00,12.953,13.047,12.925,12.954,500000.0
2006-05-30 18:26:00,12.959,13.031,12.922,13.031,550000.0
2006-05-30 18:27:00,12.929,13.07,12.929,13.002,400000.0
2006-05-30 18:28:00,12.998,13.007,12.909,13.004,350000.0
2006-05-30 18:29:00,12.953,13.043,12.92,13.043,350000.0
2006-05-30 18:30:00,13.01,13.042,12.927,12.998,450000.0
2006-05-30 18:31:00,13.044,13.045,12.992,13.036,350000.0
2006-05-30 18:32:00,12.951,13.059,12.917,12.993,450000.0
2006-05-30 18:33:00,13.074,13.091,12.978,13.0,350000.0
2006-05-30 18:34:00,13.09,13.121,13.023,13.116,400000.0
2006-05-30 18:35:00,13.029,13.11,13.025,13.025,350000.0
2006-05-30 18:36:00,13.018,13.068,12.955,13.039,550000.0
2006-05-30 18:37:00,13.008,13.095,13.008,13.055,500000.0
2006-05-30 18:38:00,13.097,13.118,12.986,13.06,450000.0
2006-05-30 18:39:00,13.117,13.138,13.021,13.075,400000.0
2006-05-30 18:40:00,13.044,13.079,12.94,13.034,400000.0
2006-05-30 18:41:00,12.998,13.063,12.97,13.034,500000.0
2006-05-30 18:42:00,13.027,13.106,12.984,13.011,550000.0
2006-05-30 18:43:00,13.049,13.101,12.975,13.101,400000.0
2006-05-30 18:44:00,13.08,13.095,12.999,13.04,500000.0
2006-05-30 18:45:00,12.999,13.118,12.999,13.079,350000.0
2006-05-30 18:46:00,13.025,13.146,13.021,13.146,350000.0
2006-05-30 18:47:00,13.025,13.178,13.025,13.095,400000.0
2006-05-30 18:48:00,13.058,13.129,12.991,13.129,350000.0
2006-05-30 18:49:00,13.128,13.128,13.039,13.074,250000.0
2006-05-30 18:50:00,12.994,13.053,12.994,13.053,100000.0
2006-05-30 18:51:00,13.117,13.138,13.023,13.055,450000.0
2006-05-30 18:52:00,13.1,13.164,13.036,13.164,550000.0
2006-05-30 18:53:00,13.101,13.154,13.071,13.136,450000.0
2006-05-30 18:54:00,13.15,13.17,13.031,13.094,400000.0
2006-05-30 18:55:00,13.017,13.122,12.983,13.067,350000.0
2006-05-30 18:56:00,13.143,13.143,13.115,13.129,200000.0
2006-05-30 18:57:00,13.201,13.201,13.076,13.165,450000.0
2006-05-30 18:58:00,13.144,13.144,13.062,13.114,350000.0
2006-05-30 18:59:00,13.057,13.129,13.057,13.098,450000.0
2006-05-30 19:00:00,13.057,13.17,12.992,13.17,350000.0
2006-05-30 19:01:00,13.074,13.127,13.015,13.069,500000.0
2006-05-30 19:02:00,13.044,13.113,13.007,13.007,400000.0
2006-05-30 19:03:00,13.089,13.089,13.0,13.006,350000.0
2006-05-30 19:04:00,13.074,13.11,13.003,13.013,400000.0
2006-05-30 19:05:00,13.015,13.111,13.013,13.111,550000.0
2006-05-30 19:06:00,13.091,13.122,12.999,13.122,400000.0
2006-05-30 19:07:00,13.065,13.105,12.991,13.035,400000.0
2006-05-30 19:08:00,13.029,13.133,13.029,13.029,350000.0
2006-05-30 19:09:00,13.029,13.167,13.024,13.136,500000.0
2006-05-30 19:10:00,13.094,13.129,13.094,13.129,100000.0
2006-05-30 19:11:00,13.063,13.125,13.025,13.025,400000.0
2006-05-30 19:13:00,13.063,13.143,12.998,13.055,750000.0
2006-05-30 19:14:00,13.06,13.147,13.004,13.1,1000000.0
2006-05-30 19:15:00,13.015,13.075,12.977,12.991,700000.0
2006-05-30 19:16:00,13.059,13.103,12.951,13.079,600000.0
2006-05-30 19:17:00,13.037,13.06,12.961,12.982,250000.0
2006-05-30 19:18:00,12.904,13.055,12.883,13.023,650000.0
2006-05-30 19:19:00,13.037,13.038,12.892,12.992,850000.0
2006-05-30 19:20:00,13.038,13.038,12.929,13.003,350000.0
2006-05-30 19:21:00,12.935,13.022,12.92,13.004,650000.0
2006-05-30 19:22:00,13.017,13.08,12.907,12.907,800000.0
2006-05-30 19:23:00,12.887,13.016,12.873,12.91,700000.0
2006-05-30 19:24:00,12.983,13.045,12.909,12.909,450000.0
2006-05-30 19:25:00,13.059,13.069,12.939,13.049,500000.0
2006-05-30 19:26:00,12.911,13.033,12.911,12.926,600000.0
2006-05-30 19:27:00,12.935,13.012,12.892,13.012,350000.0
2006-05-30 19:28:00,12.959,13.045,12.94,13.017,550000.0
2006-05-30 19:29:00,13.008,13.014,12.874,12.942,400000.0
2006-05-30 19:30:00,13.0,13.034,12.876,13.017,800000.0
2006-05-30 19:31:00,12.971,12.984,12.918,12.942,250000.0
2006-05-30 19:32:00,12.936,13.05,12.921,12.978,750000.0
2006-05-30 19:35:00,12.956,13.057,12.907,12.954,450000.0
2006-05-30 19:36:00,12.954,13.043,12.924,12.925,450000.0
2006-05-30 19:37:00,12.902,13.008,12.888,12.971,500000.0
2006-05-30 19:38:00,12.918,12.999,12.88,12.986,500000.0
2006-05-30 19:49:00,12.952,12.952,12.852,12.893,200000.0
2006-05-30 19:55:00,12.862,13.028,12.862,12.94,400000.0
2006-05-30 19:59:00,13.031,13.033,12.94,13.033,400000.0
2006-05-30 20:00:00,12.963,13.035,12.934,12.934,350000.0
2006-05-30 20:01:00,12.93,12.93,12.879,12.892,200000.0
2006-05-30 20:02:00,13.001,13.002,12.917,12.917,250000.0
2006-05-30 20:03:00,12.998,12.998,12.867,12.898,500000.0
2006-05-30 20:04:00,12.989,12.989,12.914,12.932,250000.0
2006-05-30 20:05:00,13.007,13.021,12.89,13.016,800000.0
2006-05-30 20:06:00,12.872,12.994,12.862,12.924,550000.0
2006-05-30 20:07:00,12.924,13.051,12.883,12.927,550000.0
2006-05-30 20:08:00,12.905,12.976,12.89,12.976,250000.0
2006-05-30 20:09:00,12.981,13.004,12.873,12.947,350000.0
2006-05-30 20:10:00,12.963,12.963,12.844,12.886,350000.0
2006-05-30 20:11:00,12.931,13.011,12.877,12.97,550000.0
2006-05-30 20:13:00,12.915,13.021,12.91,13.021,250000.0
2006-05-30 20:14:00,12.919,12.984,12.858,12.984,350000.0
2006-05-30 20:15:00,12.941,12.974,12.891,12.94,200000.0
2006-05-30 20:16:00,12.947,13.032,12.907,12.907,300000.0
2006-05-30 20:17:00,12.925,13.023,12.882,12.964,450000.0
2006-05-30 20:18:00,12.95,13.031,12.95,13.031,250000.0
2006-05-30 20:19:00,12.892,12.981,12.892,12.965,350000.0
2006-05-30 20:20:00,13.028,13.032,12.886,13.032,800000.0
2006-05-30 20:21:00,13.019,13.022,12.943,13.011,400000.0
2006-05-30 20:22:00,13.017,13.017,12.92,13.009,300000.0
2006-05-30 20:23:00,12.962,13.051,12.88,13.051,600000.0
2006-05-30 20:24:00,13.03,13.03,12.957,12.957,150000.0
2006-05-30 20:25:00,12.944,13.044,12.913,13.01,650000.0
2006-05-30 20:26:00,12.985,13.056,12.983,12.983,200000.0
2006-05-30 20:27:00,12.977,13.085,12.977,13.04,500000.0
2006-05-30 20:28:00,13.07,13.07,12.971,13.063,450000.0
2006-05-30 20:29:00,12.966,13.027,12.966,13.027,150000.0
2006-05-30 20:30:00,13.025,13.03,12.974,13.03,300000.0
2006-05-30 20:31:00,13.023,13.045,12.931,13.035,450000.0
2006-05-30 20:32:00,12.938,13.022,12.938,13.009,250000.0
2006-05-30 20:33:00,13.021,13.021,12.931,12.931,350000.0
2006-05-30 20:35:00,13.043,13.073,12.944,12.98,350000.0
2006-05-30 20:38:00,13.025,13.07,12.957,12.996,550000.0
2006-05-30 20:39:00,12.96,13.072,12.96,12.965,400000.0
2006-05-30 20:40:00,13.066,13.102,12.986,13.102,350000.0
2006-05-30 20:41:00,12.953,13.06,12.95,12.973,350000.0
2006-05-30 20:42:00,13.058,13.067,12.941,13.028,350000.0
2006-05-30 20:43:00,12.988,13.076,12.954,12.988,450000.0
2006-05-30 20:44:00,12.987,13.066,12.932,12.937,600000.0
2006-05-30 20:47:00,13.064,13.064,12.952,13.031,200000.0
2006-05-30 20:48:00,12.964,13.104,12.964,13.077,450000.0
2006-05-30 20:49:00,12.961,13.027,12.928,12.928,400000.0
2006-05-30 20:51:00,12.948,13.037,12.92,12.92,550000.0
2006-05-30 20:52:00,13.062,13.062,12.945,13.062,450000.0
2006-05-30 20:55:00,13.027,13.027,12.943,12.975,200000.0
2006-05-30 21:02:00,13.018,13.022,12.925,12.961,400000.0
2006-05-30 21:03:00,13.029,13.029,12.937,12.937,200000.0
2006-05-30 21:04:00,12.955,13.038,12.954,13.024,300000.0
2006-05-30 21:05:00,12.946,13.063,12.946,13.063,100000.0
2006-05-30 21:07:00,12.914,13.022,12.902,13.022,400000.0
2006-05-30 21:08:00,12.969,13.069,12.969,12.992,350000.0
2006-05-30 21:09:00,12.968,13.06,12.957,13.014,400000.0
2006-05-30 21:10:00,12.966,13.04,12.966,12.996,600000.0
2006-05-30 21:12:00,13.044,13.044,12.949,12.983,400000.0
2006-05-30 21:14:00,13.068,13.105,12.988,13.083,500000.0
2006-05-30 21:15:00,13.032,13.032,12.908,12.996,400000.0
2006-05-30 21:16:00,13.025,13.07,12.934,13.01,400000.0
2006-05-30 21:17:00,13.053,13.053,12.995,12.995,350000.0
2006-05-30 21:18:00,12.956,13.072,12.928,12.991,600000.0
2006-05-30 21:19:00,13.014,13.056,12.931,13.024,600000.0
2006-05-30 21:21:00,13.062,13.062,12.95,13.039,450000.0
2006-05-30 21:22:00,12.985,13.037,12.929,13.02,450000.0
2006-05-30 21:23:00,13.01,13.051,12.938,13.003,400000.0
2006-05-30 21:24:00,12.977,13.016,12.918,13.016,250000.0
2006-05-30 21:25:00,13.016,13.046,12.945,13.024,600000.0
2006-05-30 21:28:00,13.028,13.028,12.943,12.975,200000.0
2006-05-30 21:30:00,13.026,13.075,12.932,13.075,250000.0
2006-05-30 21:31:00,13.082,13.082,13.076,13.076,100000.0
2006-05-30 21:32:00,12.961,13.043,12.94,13.023,450000.0
2006-05-30 21:35:00,13.015,13.054,12.924,13.035,400000.0
2006-05-30 21:36:00,13.057,13.057,12.928,13.015,400000.0
2006-05-30 21:37:00,12.93,13.018,12.919,13.018,350000.0
2006-05-30 21:39:00,12.943,13.01,12.896,13.003,350000.0
2006-05-30 21:40:00,13.025,13.026,12.942,13.026,150000.0
2006-05-30 21:41:00,13.03,13.078,12.936,12.948,400000.0
2006-05-30 21:42:00,12.928,13.038,12.915,12.937,450000.0
2006-05-30 21:43:00,12.903,13.071,12.903,12.911,500000.0
2006-05-30 21:44:00,13.006,13.006,12.907,12.907,300000.0
2006-05-30 21:45:00,13.006,13.006,12.939,12.939,150000.0
2006-05-30 21:46:00,12.951,13.058,12.92,13.024,800000.0
2006-05-30 21:49:00,12.989,13.005,12.939,13.005,350000.0
2006-05-30 21:51:00,13.036,13.053,12.931,12.931,350000.0
2006-05-30 21:52:00,13.001,13.036,12.917,12.917,450000.0
2006-05-30 21:53:00,12.927,13.038,12.895,12.933,350000.0
2006-05-30 21:54:00,12.915,13.019,12.915,12.995,350000.0
2006-05-30 21:55:00,13.009,13.021,12.903,12.925,400000.0
2006-05-30 21:56:00,12.926,13.031,12.906,12.933,600000.0
2006-05-30 21:57:00,12.995,13.016,12.895,12.923,400000.0
2006-05-30 21:59:00,12.903,13.023,12.899,12.994,650000.0
2006-05-30 22:00:00,13.003,13.032,12.931,12.931,150000.0
2006-05-30 22:01:00,12.977,13.019,12.882,12.949,650000.0
2006-05-30 22:02:00,12.957,13.029,12.91,13.029,200000.0
2006-05-30 22:03:00,12.958,13.033,12.939,12.993,350000.0
2006-05-30 22:05:00,12.971,13.031,12.932,13.006,550000.0
2006-05-30 22:06:00,12.916,13.017,12.877,12.977,550000.0
2006-05-30 22:07:00,12.989,13.002,12.884,12.959,500000.0
2006-05-30 22:08:00,12.957,13.033,12.929,13.002,450000.0
2006-05-30 22:10:00,12.931,12.987,12.89,12.961,400000.0
2006-05-30 22:11:00,12.978,12.979,12.885,12.957,350000.0
2006-05-30 22:12:00,12.932,13.019,12.851,12.958,650000.0
2006-05-30 22:13:00,12.903,12.96,12.868,12.902,850000.0
2006-05-30 22:14:00,12.854,13.018,12.854,12.914,350000.0
2006-05-30 22:15:00,12.937,12.94,12.812,12.857,850000.0
2006-05-30 22:16:00,12.957,13.033,12.857,12.937,600000.0
2006-05-30 22:17:00,12.989,12.994,12.885,12.912,650000.0
2006-05-30 22:19:00,12.955,12.98,12.854,12.913,400000.0
2006-05-30 22:20:00,12.935,12.962,12.822,12.9,550000.0
2006-05-30 22:21:00,12.957,12.957,12.87,12.901,300000.0
2006-05-30 22:22:00,12.911,12.943,12.911,12.943,100000.0
2006-05-30 22:23:00,12.831,12.945,12.827,12.937,350000.0
2006-05-30 22:24:00,12.865,12.956,12.865,12.866,350000.0
2006-05-30 22:25:00,12.964,12.964,12.867,12.867,100000.0
2006-05-30 22:27:00,12.949,12.95,12.834,12.874,600000.0
2006-05-30 22:28:00,12.963,12.963,12.836,12.95,350000.0
2006-05-30 22:30:00,12.962,12.965,12.857,12.965,300000.0
2006-05-30 22:31:00,12.961,12.995,12.869,12.869,300000.0
2006-05-30 22:32:00,12.894,12.971,12.856,12.932,400000.0
2006-05-30 22:33:00,12.89,12.987,12.89,12.966,400000.0
2006-05-30 22:34:00,12.865,12.95,12.865,12.95,300000.0
2006-05-30 22:35:00,12.944,12.944,12.87,12.927,200000.0
2006-05-30 22:36:00,12.858,12.996,12.858,12.918,450000.0
2006-05-30 22:41:00,12.916,12.951,12.828,12.951,250000.0
2006-05-30 22:42:00,12.94,12.94,12.935,12.935,100000.0
2006-05-30 22:43:00,12.926,12.954,12.863,12.863,150000.0
2006-05-30 22:45:00,12.905,12.905,12.808,12.837,300000.0
2006-05-30 22:46:00,12.934,12.946,12.844,12.844,150000.0
2006-05-30 22:48:00,12.91,12.91,12.81,12.855,300000.0
2006-05-30 22:49:00,12.941,12.959,12.838,12.838,250000.0
2006-05-30 22:51:00,12.925,12.925,12.833,12.869,200000.0
2006-05-30 22:53:00,12.852,12.955,12.852,12.924,600000.0
2006-05-30 22:54:00,12.906,12.956,12.815,12.878,550000.0
2006-05-30 22:55:00,12.838,12.923,12.794,12.922,400000.0
2006-05-30 22:58:00,12.929,12.929,12.838,12.892,350000.0
2006-05-30 22:59:00,12.897,12.954,12.82,12.82,200000.0
2006-05-30 23:02:00,12.914,12.914,12.815,12.853,200000.0
2006-05-30 23:16:00,12.893,12.893,12.891,12.891,100000.0
2006-05-30 23:35:00,12.916,12.916,12.837,12.872,200000.0
2006-05-30 23:37:00,12.935,12.935,12.851,12.885,200000.0
2006-05-30 23:39:00,12.947,12.947,12.863,12.895,200000.0
2006-05-30 23:41:00,12.949,12.986,12.928,12.928,300000.0
2006-05-30 23:42:00,12.889,12.953,12.889,12.953,400000.0
2006-05-30 23:46:00,12.914,12.914,12.91,12.91,100000.0
2006-05-30 23:54:00,12.911,12.911,12.807,12.845,200000.0
2006-05-30 23:57:00,12.791,12.934,12.777,12.934,500000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.54,400000.0
2006-05-31 00:01:00,12.848,12.95,12.848,12.905,400000.0
2006-05-31 00:02:00,12.903,12.928,12.855,12.914,350000.0
2006-05-31 00:03:00,12.933,12.953,12.848,12.953,350000.0
2006-05-31 00:06:00,12.921,12.926,12.83,12.867,250000.0
2006-05-31 00:08:00,12.939,12.939,12.859,12.893,200000.0
2006-05-31 00:13:00,12.922,12.94,12.862,12.931,250000.0
2006-05-31 00:14:00,12.866,12.955,12.836,12.836,300000.0
2006-05-31 00:15:00,12.893,12.968,12.858,12.884,350000.0
2006-05-31 00:17:00,12.866,12.968,12.819,12.968,300000.0
2006-05-31 00:20:00,12.956,12.956,12.872,12.904,200000.0
2006-05-31 00:36:00,12.871,12.932,12.843,12.843,200000.0
2006-05-31 00:38:00,12.919,12.932,12.919,12.932,100000.0
2006-05-31 00:42:00,12.913,12.913,12.814,12.853,200000.0
2006-05-31 00:46:00,12.907,12.907,12.806,12.845,200000.0
2006-05-31 00:52:00,12.946,12.951,12.794,12.893,700000.0
2006-05-31 00:57:00,12.928,12.928,12.853,12.889,200000.0
2006-05-31 00:58:00,12.889,12.889,12.889,12.889,50000.0
2006-05-31 01:01:00,12.938,12.938,12.834,12.874,250000.0
2006-05-31 01:02:00,12.864,12.973,12.864,12.973,100000.0
2006-05-31 01:05:00,12.934,12.934,12.834,12.873,200000.0
2006-05-31 01:06:00,12.917,12.917,12.857,12.857,100000.0
2006-05-31 01:07:00,12.797,12.872,12.78,12.872,300000.0
2006-05-31 01:16:00,12.905,12.94,12.807,12.887,600000.0
2006-05-31 01:20:00,12.957,12.957,12.877,12.877,400000.0
2006-05-31 01:21:00,12.875,12.914,12.786,12.825,400000.0
2006-05-31 01:24:00,12.909,12.921,12.781,12.916,500000.0
2006-05-31 01:40:00,12.93,12.93,12.807,12.879,250000.0
2006-05-31 01:43:00,12.91,12.91,12.83,12.863,200000.0
2006-05-31 01:48:00,12.917,12.917,12.815,12.907,500000.0
2006-05-31 01:50:00,12.915,12.915,12.831,12.865,200000.0
2006-05-31 01:52:00,12.925,12.925,12.841,12.874,200000.0
2006-05-31 01:54:00,12.913,12.913,12.813,12.853,200000.0
2006-05-31 02:00:00,12.907,12.907,12.764,12.806,400000.0
2006-05-31 02:01:00,12.928,12.928,12.786,12.815,400000.0
2006-05-31 02:03:00,12.822,12.91,12.762,12.91,700000.0
2006-05-31 02:06:00,12.856,12.891,12.787,12.804,450000.0
2006-05-31 02:07:00,12.829,12.874,12.826,12.832,350000.0
2006-05-31 02:08:00,12.883,12.905,12.807,12.905,450000.0
2006-05-31 02:09:00,12.812,12.923,12.803,12.841,250000.0
2006-05-31 02:10:00,12.922,12.922,12.824,12.858,350000.0
2006-05-31 02:11:00,12.817,12.924,12.817,12.869,200000.0
2006-05-31 02:12:00,12.812,12.893,12.785,12.843,350000.0
2006-05-31 02:13:00,12.868,12.896,12.851,12.851,250000.0
2006-05-31 02:14:00,12.916,12.972,12.815,12.926,750000.0
2006-05-31 02:15:00,12.952,12.952,12.836,12.948,750000.0
2006-05-31 02:16:00,12.946,12.946,12.792,12.899,700000.0
2006-05-31 02:17:00,12.888,12.92,12.814,12.917,350000.0
2006-05-31 02:19:00,12.936,12.936,12.81,12.81,200000.0
2006-05-31 02:20:00,12.824,12.901,12.82,12.9,250000.0
2006-05-31 02:21:00,12.881,12.895,12.799,12.799,300000.0
2006-05-31 02:22:00,12.915,12.934,12.879,12.934,150000.0
2006-05-31 02:23:00,12.933,12.933,12.865,12.873,300000.0
2006-05-31 02:24:00,12.861,12.918,12.77,12.881,400000.0
2006-05-31 02:25:00,12.894,12.894,12.843,12.877,200000.0
2006-05-31 02:26:00,12.81,12.931,12.803,12.931,450000.0
2006-05-31 02:27:00,12.836,12.968,12.829,12.853,500000.0
2006-05-31 02:28:00,12.786,12.921,12.774,12.921,400000.0
2006-05-31 02:29:00,12.829,12.889,12.829,12.889,150000.0
2006-05-31 02:30:00,12.792,12.916,12.792,12.911,350000.0
2006-05-31 02:31:00,12.84,12.897,12.82,12.895,300000.0
2006-05-31 02:32:00,12.764,12.804,12.764,12.804,100000.0
2006-05-31 02:33:00,12.818,12.888,12.818,12.865,300000.0
2006-05-31 02:34:00,12.902,12.902,12.88,12.88,100000.0
2006-05-31 02:36:00,12.873,12.91,12.804,12.804,350000.0
2006-05-31 02:37:00,12.902,12.918,12.828,12.91,350000.0
2006-05-31 02:38:00,12.878,12.921,12.878,12.915,150000.0
2006-05-31 02:39:00,12.829,12.933,12.828,12.829,300000.0
2006-05-31 02:41:00,12.906,12.906,12.832,12.87,200000.0
2006-05-31 02:44:00,12.903,12.92,12.778,12.805,400000.0
2006-05-31 02:45:00,12.825,12.931,12.825,12.931,100000.0
2006-05-31 02:46:00,12.805,12.903,12.788,12.848,500000.0
2006-05-31 02:47:00,12.786,12.871,12.786,12.805,200000.0
2006-05-31 02:48:00,12.857,12.886,12.811,12.886,300000.0
2006-05-31 02:49:00,12.901,12.911,12.806,12.911,150000.0
2006-05-31 02:50:00,12.848,12.964,12.809,12.809,250000.0
2006-05-31 02:51:00,12.86,12.954,12.804,12.865,500000.0
2006-05-31 02:53:00,12.86,12.926,12.801,12.828,400000.0
2006-05-31 02:54:00,12.91,12.952,12.86,12.902,350000.0
2006-05-31 02:55:00,12.84,12.933,12.835,12.877,600000.0
2006-05-31 02:56:00,12.862,12.94,12.831,12.92,300000.0
2006-05-31 02:57:00,12.912,12.912,12.85,12.85,200000.0
2006-05-31 02:58:00,12.908,12.943,12.816,12.856,450000.0
2006-05-31 02:59:00,12.914,12.951,12.833,12.915,600000.0
2006-05-31 03:01:00,12.927,12.927,12.847,12.883,200000.0
2006-05-31 03:02:00,12.931,12.949,12.864,12.927,200000.0
2006-05-31 03:04:00,12.926,12.929,12.83,12.929,350000.0
2006-05-31 03:05:00,12.909,12.909,12.853,12.853,100000.0
2006-05-31 03:06:00,12.804,12.926,12.793,12.875,350000.0
2006-05-31 03:07:00,12.855,12.983,12.855,12.971,200000.0
2006-05-31 03:08:00,12.966,12.966,12.836,12.836,150000.0
2006-05-31 03:09:00,12.957,12.985,12.846,12.927,500000.0
2006-05-31 03:11:00,12.911,12.917,12.834,12.895,550000.0
2006-05-31 03:12:00,12.832,12.924,12.832,12.924,100000.0
2006-05-31 03:13:00,12.878,12.889,12.785,12.823,400000.0
2006-05-31 03:15:00,12.887,12.91,12.821,12.91,400000.0
2006-05-31 03:16:00,12.937,12.937,12.884,12.89,150000.0
2006-05-31 03:17:00,12.935,12.936,12.935,12.936,100000.0
2006-05-31 03:21:00,12.914,12.936,12.815,12.821,450000.0
2006-05-31 03:24:00,12.862,12.879,12.759,12.879,400000.0
2006-05-31 03:25:00,12.878,12.933,12.801,12.804,350000.0
2006-05-31 03:26:00,12.822,12.895,12.803,12.803,450000.0
2006-05-31 03:27:00,12.811,12.899,12.811,12.899,600000.0
2006-05-31 03:28:00,12.815,12.913,12.786,12.825,550000.0
2006-05-31 03:29:00,12.781,12.857,12.781,12.825,450000.0
2006-05-31 03:32:00,12.887,12.901,12.814,12.84,500000.0
2006-05-31 03:33:00,12.876,12.893,12.774,12.835,600000.0
2006-05-31 03:35:00,12.908,12.908,12.79,12.894,400000.0
2006-05-31 03:37:00,12.926,12.926,12.795,12.9,550000.0
2006-05-31 03:40:00,12.867,12.896,12.793,12.885,450000.0
2006-05-31 03:41:00,12.896,12.906,12.811,12.877,350000.0
2006-05-31 03:42:00,12.819,12.933,12.819,12.933,600000.0
2006-05-31 03:43:00,12.897,12.945,12.794,12.89,450000.0
2006-05-31 03:45:00,12.869,12.887,12.853,12.885,300000.0
2006-05-31 03:46:00,12.827,12.936,12.794,12.822,550000.0
2006-05-31 03:47:00,12.871,12.911,12.783,12.911,400000.0
2006-05-31 03:48:00,12.846,12.953,12.807,12.819,500000.0
2006-05-31 03:49:00,12.884,12.934,12.815,12.89,500000.0
2006-05-31 03:50:00,12.846,12.96,12.829,12.829,300000.0
2006-05-31 03:51:00,12.926,12.941,12.826,12.905,400000.0
2006-05-31 03:52:00,12.843,12.984,12.843,12.948,300000.0
2006-05-31 03:53:00,12.856,12.944,12.819,12.819,250000.0
2006-05-31 03:54:00,12.94,12.967,12.83,12.921,400000.0
2006-05-31 03:55:00,12.874,12.95,12.835,12.871,300000.0
2006-05-31 03:56:00,12.867,12.908,12.859,12.859,150000.0
2006-05-31 03:58:00,12.911,12.945,12.82,12.901,600000.0
2006-05-31 03:59:00,12.827,12.834,12.824,12.824,150000.0
2006-05-31 04:03:00,12.927,12.927,12.843,12.875,200000.0
2006-05-31 04:07:00,12.915,12.915,12.81,12.847,200000.0
2006-05-31 04:09:00,12.931,12.931,12.783,12.84,450000.0
2006-05-31 04:11:00,12.858,12.915,12.812,12.812,350000.0
2006-05-31 04:13:00,12.841,12.919,12.839,12.843,500000.0
2006-05-31 04:14:00,12.847,12.863,12.847,12.863,100000.0
2006-05-31 04:15:00,12.884,12.897,12.811,12.849,350000.0
2006-05-31 04:17:00,12.895,12.895,12.803,12.839,200000.0
2006-05-31 04:19:00,12.877,12.932,12.877,12.877,150000.0
2006-05-31 04:22:00,12.851,12.9,12.851,12.9,200000.0
2006-05-31 04:23:00,12.85,12.929,12.833,12.929,250000.0
2006-05-31 04:24:00,12.807,12.927,12.807,12.812,550000.0
2006-05-31 04:25:00,12.805,12.901,12.805,12.853,550000.0
2006-05-31 04:26:00,12.81,12.988,12.81,12.947,550000.0
2006-05-31 04:27:00,12.81,12.881,12.81,12.881,100000.0
2006-05-31 04:29:00,12.876,12.886,12.809,12.809,200000.0
2006-05-31 04:30:00,12.879,12.89,12.879,12.89,150000.0
2006-05-31 04:32:00,12.915,12.915,12.836,12.871,200000.0
2006-05-31 04:34:00,12.917,12.917,12.816,12.855,200000.0
2006-05-31 04:37:00,12.925,12.925,12.84,12.874,200000.0
2006-05-31 04:38:00,12.918,12.918,12.893,12.893,100000.0
2006-05-31 04:41:00,12.913,12.991,12.84,12.863,550000.0
2006-05-31 04:43:00,12.9,12.9,12.827,12.827,100000.0
2006-05-31 04:44:00,12.853,12.937,12.853,12.911,300000.0
2006-05-31 04:53:00,12.905,12.914,12.817,12.851,350000.0
2006-05-31 04:54:00,12.934,12.934,12.871,12.871,100000.0
2006-05-31 04:57:00,12.919,12.952,12.919,12.952,100000.0
2006-05-31 05:01:00,12.915,12.915,12.823,12.859,200000.0
2006-05-31 05:03:00,12.847,12.915,12.846,12.894,250000.0
2006-05-31 05:04:00,12.819,12.819,12.807,12.807,150000.0
2006-05-31 05:10:00,12.877,12.951,12.824,12.824,400000.0
2006-05-31 05:11:00,12.814,12.939,12.781,12.789,500000.0
2006-05-31 05:12:00,12.793,12.932,12.793,12.865,400000.0
2006-05-31 05:15:00,12.814,12.894,12.808,12.842,550000.0
2006-05-31 05:16:00,12.871,12.871,12.797,12.811,150000.0
2006-05-31 05:17:00,12.794,12.881,12.794,12.873,450000.0
2006-05-31 05:23:00,12.884,12.884,12.784,12.823,200000.0
2006-05-31 05:25:00,12.787,12.93,12.787,12.93,100000.0
2006-05-31 05:33:00,12.905,12.905,12.821,12.853,200000.0
2006-05-31 05:36:00,12.849,12.992,12.835,12.835,600000.0
2006-05-31 05:38:00,12.94,12.993,12.833,12.833,600000.0
2006-05-31 05:39:00,12.908,12.95,12.839,12.95,350000.0
2006-05-31 05:41:00,12.916,12.963,12.865,12.865,350000.0
2006-05-31 05:42:00,12.851,12.957,12.851,12.857,400000.0
2006-05-31 05:44:00,12.922,12.951,12.853,12.905,500000.0
2006-05-31 05:45:00,12.885,12.92,12.847,12.88,250000.0
2006-05-31 05:46:00,12.885,12.949,12.824,12.897,400000.0
2006-05-31 05:47:00,12.837,12.933,12.825,12.87,350000.0
2006-05-31 05:48:00,12.856,12.94,12.826,12.94,250000.0
2006-05-31 05:49:00,12.936,12.936,12.799,12.892,400000.0
2006-05-31 05:50:00,12.9,12.9,12.789,12.815,350000.0
2006-05-31 05:58:00,12.915,12.915,12.841,12.879,200000.0
2006-05-31 06:03:00,12.935,12.948,12.841,12.841,250000.0
2006-05-31 06:04:00,12.929,12.968,12.842,12.877,400000.0
2006-05-31 06:05:00,12.963,12.978,12.842,12.842,150000.0
2006-05-31 06:07:00,12.931,12.931,12.828,12.866,200000.0
2006-05-31 06:09:00,12.931,12.963,12.838,12.87,650000.0
2006-05-31 06:10:00,12.878,12.962,12.843,12.949,500000.0
2006-05-31 06:11:00,12.951,12.951,12.835,12.862,350000.0
2006-05-31 06:13:00,12.907,12.907,12.839,12.871,350000.0
2006-05-31 06:22:00,12.816,12.925,12.816,12.88,300000.0
2006-05-31 06:26:00,12.919,12.927,12.818,12.895,600000.0
2006-05-31 06:27:00,12.939,12.94,12.803,12.867,500000.0
2006-05-31 06:28:00,12.933,12.945,12.855,12.921,450000.0
2006-05-31 06:30:00,12.956,12.956,12.818,12.913,400000.0
2006-05-31 06:31:00,12.935,12.963,12.851,12.863,650000.0
2006-05-31 06:32:00,12.873,12.933,12.832,12.881,400000.0
2006-05-31 06:34:00,12.905,12.929,12.796,12.915,600000.0
2006-05-31 06:36:00,12.872,12.947,12.802,12.946,350000.0
2006-05-31 06:37:00,12.957,12.966,12.826,12.963,550000.0
2006-05-31 06:40:00,12.9,12.973,12.837,12.837,500000.0
2006-05-31 06:41:00,12.974,12.974,12.835,12.927,450000.0
2006-05-31 06:42:00,12.937,12.991,12.882,12.948,550000.0
2006-05-31 06:43:00,12.835,12.965,12.835,12.929,400000.0
2006-05-31 06:44:00,12.944,12.944,12.897,12.919,300000.0
2006-05-31 06:45:00,12.943,13.01,12.839,12.867,450000.0
2006-05-31 06:47:00,12.991,12.991,12.852,12.988,650000.0
2006-05-31 06:48:00,12.901,12.999,12.901,12.999,200000.0
2006-05-31 06:49:00,12.845,12.954,12.845,12.954,200000.0
2006-05-31 06:50:00,12.938,12.988,12.871,12.952,350000.0
2006-05-31 06:51:00,12.888,13.02,12.888,13.02,400000.0
2006-05-31 06:52:00,12.992,12.992,12.888,12.914,500000.0
2006-05-31 06:53:00,12.966,12.966,12.878,12.878,350000.0
2006-05-31 06:54:00,12.999,12.999,12.944,12.949,400000.0
2006-05-31 06:55:00,12.914,13.012,12.859,13.012,350000.0
2006-05-31 06:56:00,12.989,12.989,12.948,12.948,100000.0
2006-05-31 06:58:00,12.999,12.999,12.876,12.912,550000.0
2006-05-31 06:59:00,12.886,12.988,12.885,12.988,350000.0
2006-05-31 07:00:00,12.859,13.01,12.857,12.901,950000.0
2006-05-31 07:02:00,12.881,12.986,12.881,12.986,150000.0
2006-05-31 07:03:00,12.894,12.98,12.884,12.899,400000.0
2006-05-31 07:04:00,12.84,12.974,12.84,12.868,450000.0
2006-05-31 07:05:00,12.981,12.981,12.894,12.895,250000.0
2006-05-31 07:06:00,12.928,12.928,12.801,12.812,350000.0
2006-05-31 07:07:00,12.926,12.926,12.847,12.869,400000.0
2006-05-31 07:08:00,12.827,12.95,12.827,12.887,400000.0
2006-05-31 07:09:00,12.872,12.953,12.852,12.953,450000.0
2006-05-31 07:10:00,12.834,12.909,12.832,12.832,300000.0
2006-05-31 07:11:00,12.933,12.933,12.88,12.904,150000.0
2006-05-31 07:12:00,12.906,12.944,12.834,12.941,250000.0
2006-05-31 07:14:00,12.853,12.903,12.853,12.894,350000.0
2006-05-31 07:15:00,12.844,12.907,12.844,12.897,400000.0
2006-05-31 07:16:00,12.909,12.945,12.826,12.945,450000.0
2006-05-31 07:17:00,12.839,12.915,12.808,12.915,400000.0
2006-05-31 07:18:00,12.921,12.924,12.862,12.915,400000.0
2006-05-31 07:19:00,12.921,12.921,12.834,12.834,100000.0
2006-05-31 07:22:00,12.907,12.92,12.861,12.92,200000.0
2006-05-31 07:23:00,12.947,12.969,12.848,12.956,300000.0
2006-05-31 07:24:00,12.931,12.931,12.86,12.908,350000.0
2006-05-31 07:25:00,12.943,12.963,12.824,12.824,500000.0
2006-05-31 07:26:00,12.946,12.976,12.875,12.943,350000.0
2006-05-31 07:27:00,12.925,13.004,12.838,12.838,400000.0
2006-05-31 07:28:00,12.931,12.956,12.852,12.899,300000.0
2006-05-31 07:29:00,12.884,12.963,12.843,12.932,500000.0
2006-05-31 07:30:00,12.886,12.971,12.886,12.933,400000.0
2006-05-31 07:31:00,12.96,12.96,12.835,12.898,550000.0
2006-05-31 07:32:00,12.871,12.976,12.85,12.89,550000.0
2006-05-31 07:33:00,12.913,12.913,12.807,12.807,450000.0
2006-05-31 07:34:00,12.895,12.952,12.819,12.819,550000.0
2006-05-31 07:35:00,12.89,12.936,12.814,12.936,250000.0
2006-05-31 07:36:00,12.876,13.008,12.876,12.958,850000.0
2006-05-31 07:37:00,12.812,12.967,12.812,12.915,550000.0
2006-05-31 07:38:00,12.925,12.945,12.824,12.877,650000.0
2006-05-31 07:41:00,12.956,12.956,12.835,12.835,250000.0
2006-05-31 07:42:00,12.959,12.988,12.873,12.873,250000.0
2006-05-31 07:43:00,12.85,12.951,12.811,12.927,450000.0
2006-05-31 07:44:00,12.936,12.936,12.816,12.854,300000.0
2006-05-31 07:45:00,12.838,12.903,12.803,12.902,400000.0
2006-05-31 07:46:00,12.928,12.928,12.81,12.81,350000.0
2006-05-31 07:47:00,12.879,12.907,12.779,12.907,400000.0
2006-05-31 07:48:00,12.799,12.918,12.799,12.826,350000.0
2006-05-31 07:49:00,12.797,12.909,12.797,12.874,150000.0
2006-05-31 07:51:00,12.844,12.946,12.844,12.903,600000.0
2006-05-31 07:53:00,12.893,12.922,12.814,12.922,350000.0
2006-05-31 07:54:00,12.88,12.88,12.782,12.799,350000.0
2006-05-31 07:55:00,12.864,12.897,12.757,12.757,350000.0
2006-05-31 07:56:00,12.899,12.899,12.773,12.773,200000.0
2006-05-31 07:59:00,12.826,12.826,12.814,12.814,100000.0
2006-05-31 08:01:00,12.822,12.887,12.747,12.747,350000.0
2006-05-31 08:05:00,12.816,12.954,12.809,12.834,550000.0
2006-05-31 08:06:00,12.793,12.862,12.759,12.798,400000.0
2006-05-31 08:07:00,12.883,12.901,12.771,12.883,500000.0
2006-05-31 08:08:00,12.81,12.907,12.78,12.78,650000.0
2006-05-31 08:09:00,12.803,12.865,12.762,12.804,500000.0
2006-05-31 08:10:00,12.893,12.922,12.799,12.799,400000.0
2006-05-31 08:11:00,12.876,12.878,12.776,12.867,300000.0
2006-05-31 08:12:00,12.833,12.908,12.806,12.806,350000.0
2006-05-31 08:13:00,12.89,12.891,12.792,12.8,400000.0
2006-05-31 08:14:00,12.771,12.882,12.751,12.764,400000.0
2006-05-31 08:15:00,12.781,12.906,12.768,12.906,400000.0
2006-05-31 08:16:00,12.818,12.928,12.807,12.861,550000.0
2006-05-31 08:17:00,12.903,12.947,12.83,12.893,650000.0
2006-05-31 08:18:00,12.865,12.944,12.815,12.862,550000.0
2006-05-31 08:19:00,12.796,12.936,12.796,12.799,550000.0
2006-05-31 08:20:00,12.898,12.898,12.759,12.863,550000.0
2006-05-31 08:21:00,12.811,12.929,12.783,12.844,550000.0
2006-05-31 08:22:00,12.817,12.925,12.788,12.802,350000.0
2006-05-31 08:23:00,12.797,12.894,12.797,12.894,300000.0
2006-05-31 08:26:00,12.908,12.932,12.823,12.932,500000.0
2006-05-31 08:27:00,12.861,12.961,12.834,12.944,500000.0
2006-05-31 08:28:00,12.947,12.966,12.859,12.926,450000.0
2006-05-31 08:29:00,12.845,12.961,12.832,12.936,400000.0
2006-05-31 08:30:00,12.925,12.925,12.842,12.896,400000.0
2006-05-31 08:33:00,12.914,12.955,12.82,12.925,400000.0
2006-05-31 08:34:00,12.883,12.936,12.844,12.862,300000.0
2006-05-31 08:35:00,12.899,12.942,12.804,12.804,450000.0
2006-05-31 08:36:00,12.903,12.913,12.795,12.843,500000.0
2006-05-31 08:37:00,12.895,12.95,12.818,12.852,400000.0
2006-05-31 08:38:00,12.933,12.985,12.845,12.867,650000.0
2006-05-31 08:42:00,12.984,12.984,12.891,12.955,450000.0
2006-05-31 08:43:00,12.945,12.945,12.868,12.921,150000.0
2006-05-31 08:46:00,12.949,12.96,12.84,12.923,500000.0
2006-05-31 08:48:00,12.83,12.881,12.83,12.855,450000.0
2006-05-31 08:49:00,12.944,12.949,12.854,12.905,400000.0
2006-05-31 08:50:00,12.808,12.946,12.808,12.894,300000.0
2006-05-31 08:51:00,12.899,12.942,12.828,12.869,350000.0
2006-05-31 08:53:00,12.908,12.923,12.846,12.903,400000.0
2006-05-31 08:54:00,12.958,12.988,12.897,12.897,350000.0
2006-05-31 08:55:00,12.976,12.976,12.823,12.954,250000.0
2006-05-31 08:56:00,12.879,13.003,12.843,12.929,550000.0
2006-05-31 08:57:00,12.922,12.982,12.853,12.942,550000.0
2006-05-31 08:58:00,12.98,12.98,12.852,12.912,200000.0
2006-05-31 08:59:00,12.984,13.033,12.884,12.967,500000.0
2006-05-31 09:00:00,12.895,12.948,12.827,12.839,550000.0
2006-05-31 09:01:00,12.868,12.868,12.868,12.868,50000.0
2006-05-31 09:03:00,12.93,12.978,12.85,12.85,550000.0
2006-05-31 09:08:00,12.965,12.986,12.903,12.903,250000.0
2006-05-31 09:09:00,12.898,13.027,12.898,12.898,450000.0
2006-05-31 09:10:00,12.98,12.995,12.873,12.982,350000.0
2006-05-31 09:12:00,12.972,12.994,12.829,12.87,550000.0
2006-05-31 09:13:00,12.893,12.974,12.836,12.974,450000.0
2006-05-31 09:15:00,12.924,12.993,12.902,12.955,350000.0
2006-05-31 09:16:00,12.908,12.992,12.859,12.89,350000.0
2006-05-31 09:19:00,12.996,13.005,12.895,12.998,450000.0
2006-05-31 09:20:00,12.919,12.99,12.856,12.856,450000.0
2006-05-31 09:21:00,12.882,12.951,12.834,12.951,550000.0
2006-05-31 09:22:00,12.923,12.971,12.864,12.971,250000.0
2006-05-31 09:25:00,12.977,12.977,12.847,12.883,350000.0
2006-05-31 09:26:00,12.88,12.973,12.872,12.969,550000.0
2006-05-31 09:27:00,12.885,12.978,12.851,12.851,350000.0
2006-05-31 09:28:00,12.885,12.934,12.856,12.922,350000.0
2006-05-31 09:29:00,12.83,12.93,12.83,12.925,300000.0
2006-05-31 09:30:00,12.882,13.008,12.87,12.973,400000.0
2006-05-31 09:32:00,12.895,12.951,12.846,12.951,500000.0
2006-05-31 09:33:00,12.911,12.956,12.8,12.956,450000.0
2006-05-31 09:34:00,12.918,12.951,12.822,12.922,300000.0
2006-05-31 09:36:00,12.87,12.949,12.811,12.813,500000.0
2006-05-31 09:37:00,12.906,12.939,12.804,12.908,400000.0
2006-05-31 09:38:00,12.873,12.953,12.837,12.947,450000.0
2006-05-31 09:39:00,12.982,13.011,12.853,12.959,500000.0
2006-05-31 09:41:00,12.904,12.94,12.838,12.838,350000.0
2006-05-31 09:47:00,12.85,12.951,12.85,12.919,300000.0
2006-05-31 09:48:00,12.937,12.937,12.789,12.846,450000.0
2006-05-31 09:49:00,12.889,12.948,12.803,12.858,350000.0
2006-05-31 09:50:00,12.86,12.949,12.819,12.824,500000.0
2006-05-31 09:58:00,12.836,12.917,12.813,12.884,400000.0
2006-05-31 09:59:00,12.875,12.956,12.838,12.956,450000.0
2006-05-31 10:00:00,12.919,12.919,12.795,12.894,550000.0
2006-05-31 10:04:00,12.894,12.914,12.826,12.851,400000.0
2006-05-31 10:05:00,12.811,12.946,12.811,12.942,400000.0
2006-05-31 10:06:00,12.843,12.925,12.768,12.925,450000.0
2006-05-31 10:07:00,12.848,12.872,12.766,12.802,400000.0
2006-05-31 10:08:00,12.928,12.933,12.822,12.933,300000.0
2006-05-31 10:09:00,12.932,12.984,12.837,12.937,450000.0
2006-05-31 10:11:00,12.909,12.909,12.781,12.783,500000.0
2006-05-31 10:12:00,12.903,12.903,12.786,12.854,350000.0
2006-05-31 10:13:00,12.831,12.887,12.764,12.793,500000.0
2006-05-31 10:14:00,12.863,12.882,12.772,12.783,400000.0
2006-05-31 10:16:00,12.787,12.932,12.787,12.887,400000.0
2006-05-31 10:18:00,12.806,12.971,12.806,12.93,450000.0
2006-05-31 10:19:00,12.814,12.896,12.775,12.847,400000.0
2006-05-31 10:20:00,12.823,12.886,12.795,12.795,550000.0
2006-05-31 10:21:00,12.862,12.902,12.846,12.895,400000.0
2006-05-31 10:23:00,12.897,12.922,12.783,12.881,450000.0
2006-05-31 10:26:00,12.925,12.926,12.819,12.819,350000.0
2006-05-31 10:27:00,12.899,12.931,12.819,12.931,450000.0
2006-05-31 10:28:00,12.908,12.908,12.755,12.816,350000.0
2006-05-31 10:29:00,12.932,12.932,12.796,12.899,900000.0
2006-05-31 10:30:00,12.832,12.895,12.771,12.825,400000.0
2006-05-31 10:32:00,12.855,12.903,12.783,12.889,700000.0
2006-05-31 10:33:00,12.886,12.914,12.802,12.89,400000.0
2006-05-31 10:34:00,12.914,12.914,12.777,12.872,500000.0
2006-05-31 10:38:00,12.775,12.913,12.775,12.881,400000.0
2006-05-31 10:40:00,12.854,12.875,12.738,12.875,550000.0
2006-05-31 10:41:00,12.868,12.876,12.768,12.776,350000.0
2006-05-31 10:45:00,12.87,12.909,12.761,12.849,350000.0
2006-05-31 10:46:00,12.863,12.923,12.795,12.923,400000.0
2006-05-31 10:47:00,12.889,12.909,12.77,12.77,350000.0
2006-05-31 10:48:00,12.853,12.948,12.787,12.922,450000.0
2006-05-31 10:49:00,12.94,12.96,12.838,12.838,600000.0
2006-05-31 10:50:00,12.912,12.995,12.853,12.853,800000.0
2006-05-31 10:53:00,12.903,12.941,12.792,12.838,500000.0
2006-05-31 10:54:00,12.885,12.889,12.771,12.889,400000.0
2006-05-31 10:55:00,12.894,12.935,12.798,12.882,800000.0
2006-05-31 10:56:00,12.868,12.928,12.788,12.919,400000.0
2006-05-31 10:57:00,12.877,12.905,12.768,12.905,450000.0
2006-05-31 10:58:00,12.842,12.923,12.79,12.874,350000.0
2006-05-31 10:59:00,12.925,12.925,12.78,12.78,450000.0
2006-05-31 11:00:00,12.864,12.952,12.81,12.861,350000.0
2006-05-31 11:01:00,12.839,12.964,12.828,12.902,500000.0
2006-05-31 11:02:00,12.952,12.952,12.812,12.874,400000.0
2006-05-31 11:03:00,12.857,12.944,12.785,12.823,550000.0
2006-05-31 11:04:00,12.91,12.922,12.812,12.918,400000.0
2006-05-31 11:05:00,12.798,12.98,12.798,12.835,550000.0
2006-05-31 11:06:00,12.898,12.927,12.799,12.799,350000.0
2006-05-31 11:07:00,12.862,12.91,12.788,12.91,450000.0
2006-05-31 11:08:00,12.836,12.953,12.805,12.953,350000.0
2006-05-31 11:10:00,12.834,12.975,12.834,12.89,400000.0
2006-05-31 11:11:00,12.921,12.939,12.797,12.896,350000.0
2006-05-31 11:12:00,12.915,12.972,12.844,12.906,550000.0
2006-05-31 11:13:00,12.889,12.925,12.773,12.921,500000.0
2006-05-31 11:14:00,12.827,12.913,12.78,12.913,400000.0
2006-05-31 11:17:00,12.925,12.928,12.813,12.928,350000.0
2006-05-31 11:18:00,12.846,12.888,12.842,12.862,350000.0
2006-05-31 11:20:00,12.885,12.923,12.806,12.846,400000.0
2006-05-31 11:22:00,12.926,12.934,12.788,12.79,400000.0
2006-05-31 11:24:00,12.86,12.939,12.785,12.897,550000.0
2006-05-31 11:26:00,12.911,12.96,12.823,12.96,400000.0
2006-05-31 11:27:00,12.866,12.976,12.866,12.961,500000.0
2006-05-31 11:28:00,12.83,12.911,12.796,12.898,350000.0
2006-05-31 11:29:00,12.849,12.952,12.831,12.872,500000.0
2006-05-31 11:31:00,12.915,12.943,12.823,12.893,350000.0
2006-05-31 11:33:00,12.8,12.902,12.791,12.886,350000.0
2006-05-31 11:35:00,12.936,12.936,12.802,12.879,450000.0
2006-05-31 11:36:00,12.867,12.955,12.812,12.898,550000.0
2006-05-31 11:37:00,12.85,12.93,12.808,12.917,400000.0
2006-05-31 11:39:00,12.872,12.968,12.831,12.868,350000.0
2006-05-31 11:42:00,12.833,12.936,12.833,12.908,350000.0
2006-05-31 11:43:00,12.931,12.934,12.845,12.934,350000.0
2006-05-31 11:44:00,12.941,12.948,12.806,12.891,450000.0
2006-05-31 11:51:00,12.772,12.885,12.769,12.885,450000.0
2006-05-31 11:53:00,12.804,12.934,12.804,12.837,400000.0
2006-05-31 11:54:00,12.939,12.939,12.828,12.905,550000.0
2006-05-31 11:56:00,12.889,12.956,12.873,12.874,350000.0
2006-05-31 11:57:00,12.946,12.974,12.866,12.944,450000.0
2006-05-31 12:03:00,12.879,12.976,12.879,12.933,550000.0
2006-05-31 12:07:00,12.947,12.947,12.781,12.872,450000.0
2006-05-31 12:08:00,12.909,12.915,12.779,12.915,450000.0
2006-05-31 12:24:00,12.944,12.957,12.867,12.95,600000.0
2006-05-31 12:27:00,12.961,12.997,12.873,12.968,550000.0
2006-05-31 12:30:00,12.891,13.038,12.891,13.009,450000.0
2006-05-31 12:31:00,12.944,12.944,12.869,12.921,350000.0
2006-05-31 12:32:00,12.818,12.951,12.818,12.841,300000.0
2006-05-31 12:33:00,12.963,12.963,12.835,12.835,250000.0
2006-05-31 12:34:00,12.822,12.932,12.796,12.796,450000.0
2006-05-31 12:37:00,12.957,12.973,12.871,12.871,500000.0
2006-05-31 12:41:00,12.907,12.95,12.819,12.95,450000.0
2006-05-31 12:51:00,12.871,13.024,12.871,12.972,500000.0
2006-05-31 12:52:00,12.929,13.042,12.92,12.972,500000.0
2006-05-31 12:54:00,12.97,13.002,12.889,12.94,450000.0
2006-05-31 12:55:00,12.923,13.014,12.9,13.014,450000.0
2006-05-31 12:56:00,12.989,13.03,12.908,12.917,450000.0
2006-05-31 12:57:00,12.996,13.093,12.934,12.934,400000.0
2006-05-31 13:00:00,13.01,13.031,12.891,12.943,500000.0
2006-05-31 13:01:00,12.879,13.02,12.879,12.97,400000.0
2006-05-31 13:02:00,12.926,13.032,12.907,12.947,400000.0
2006-05-31 13:03:00,12.953,13.02,12.889,12.889,450000.0
2006-05-31 13:04:00,12.97,13.037,12.913,12.922,450000.0
2006-05-31 13:05:00,12.884,13.008,12.884,12.997,400000.0
2006-05-31 13:06:00,13.016,13.016,12.868,12.975,450000.0
2006-05-31 13:08:00,12.945,13.062,12.925,12.954,400000.0
2006-05-31 13:09:00,13.053,13.069,12.937,12.967,450000.0
2006-05-31 13:10:00,13.023,13.026,12.912,12.948,500000.0
2006-05-31 13:11:00,12.952,13.048,12.952,13.018,400000.0
2006-05-31 13:12:00,13.047,13.051,12.941,12.941,550000.0
2006-05-31 13:13:00,13.058,13.058,12.936,13.036,450000.0
2006-05-31 13:14:00,12.943,13.076,12.943,13.052,350000.0
2006-05-31 13:15:00,12.981,13.075,12.926,13.009,400000.0
2006-05-31 13:16:00,12.998,12.998,12.883,12.989,350000.0
2006-05-31 13:17:00,13.023,13.053,12.933,13.053,450000.0
2006-05-31 13:19:00,12.963,12.995,12.871,12.917,400000.0
2006-05-31 13:20:00,12.918,12.973,12.878,12.954,500000.0
2006-05-31 13:22:00,12.943,13.034,12.934,12.934,400000.0
2006-05-31 13:23:00,12.958,13.054,12.917,12.917,350000.0
2006-05-31 13:25:00,13.018,13.046,12.963,13.046,350000.0
2006-05-31 13:26:00,12.953,13.039,12.89,12.94,550000.0
2006-05-31 13:27:00,12.926,13.042,12.926,12.974,500000.0
2006-05-31 13:28:00,12.958,13.058,12.883,12.936,400000.0
2006-05-31 13:29:00,13.005,13.008,12.849,12.97,350000.0
2006-05-31 13:32:00,12.922,13.008,12.864,12.864,500000.0
2006-05-31 13:33:00,12.915,12.993,12.883,12.925,350000.0
2006-05-31 13:34:00,12.884,13.021,12.872,12.929,350000.0
2006-05-31 13:35:00,13.02,13.102,12.968,12.968,400000.0
2006-05-31 13:36:00,12.993,13.078,12.938,13.019,450000.0
2006-05-31 13:38:00,12.982,13.075,12.952,13.038,400000.0
2006-05-31 13:40:00,12.964,12.985,12.868,12.985,350000.0
2006-05-31 13:41:00,12.867,12.985,12.852,12.985,400000.0
2006-05-31 13:45:00,12.917,13.07,12.917,13.0,400000.0
2006-05-31 13:47:00,12.918,12.993,12.895,12.986,300000.0
2006-05-31 13:48:00,12.967,13.009,12.895,12.977,400000.0
2006-05-31 13:49:00,12.878,13.01,12.878,12.981,350000.0
2006-05-31 13:50:00,12.941,12.985,12.926,12.928,450000.0
2006-05-31 13:51:00,13.055,13.055,12.937,12.937,350000.0
2006-05-31 13:52:00,13.033,13.033,12.901,13.002,350000.0
2006-05-31 13:53:00,12.943,13.038,12.899,12.945,450000.0
2006-05-31 13:54:00,12.944,13.041,12.906,13.041,400000.0
2006-05-31 13:55:00,13.016,13.063,12.983,13.021,350000.0
2006-05-31 13:56:00,13.061,13.067,12.923,12.923,400000.0
2006-05-31 13:57:00,12.994,13.054,12.942,12.942,400000.0
2006-05-31 13:58:00,12.904,13.032,12.904,13.032,350000.0
2006-05-31 13:59:00,13.059,13.059,13.02,13.02,100000.0
2006-05-31 14:00:00,13.015,13.015,12.909,12.963,350000.0
2006-05-31 14:01:00,12.994,13.038,12.922,13.038,400000.0
2006-05-31 14:02:00,13.047,13.07,12.954,13.01,350000.0
2006-05-31 14:06:00,13.025,13.034,12.881,12.992,350000.0
2006-05-31 14:07:00,13.006,13.045,12.912,13.012,400000.0
2006-05-31 14:08:00,12.977,13.044,12.928,13.001,400000.0
2006-05-31 14:10:00,12.949,13.07,12.949,12.977,350000.0
2006-05-31 14:15:00,12.901,13.04,12.901,12.948,500000.0
2006-05-31 14:18:00,12.978,13.043,12.92,13.043,400000.0
2006-05-31 14:19:00,12.99,13.004,12.842,13.004,500000.0
2006-05-31 14:20:00,12.933,13.027,12.933,12.94,350000.0
2006-05-31 14:21:00,12.907,13.013,12.886,12.955,450000.0
2006-05-31 14:23:00,12.972,13.062,12.971,13.003,400000.0
2006-05-31 14:24:00,13.048,13.053,12.967,13.045,400000.0
2006-05-31 14:25:00,12.971,13.042,12.953,12.953,350000.0
2006-05-31 14:26:00,12.963,13.069,12.912,13.0,350000.0
2006-05-31 14:27:00,13.007,13.065,12.942,13.065,400000.0
2006-05-31 14:28:00,13.025,13.039,12.922,13.005,400000.0
2006-05-31 14:29:00,13.002,13.064,12.932,13.021,350000.0
2006-05-31 14:30:00,12.978,13.077,12.933,12.933,550000.0
2006-05-31 14:31:00,12.98,13.074,12.938,13.04,400000.0
2006-05-31 14:32:00,13.047,13.053,12.971,13.004,500000.0
2006-05-31 14:33:00,13.051,13.051,12.896,12.931,300000.0
2006-05-31 14:34:00,12.985,13.063,12.933,12.978,450000.0
2006-05-31 14:35:00,12.994,13.024,12.945,12.945,350000.0
2006-05-31 14:36:00,13.002,13.014,12.905,13.014,400000.0
2006-05-31 14:37:00,12.946,13.075,12.946,13.075,550000.0
2006-05-31 14:38:00,13.02,13.058,12.975,13.03,400000.0
2006-05-31 14:39:00,13.046,13.098,12.926,12.952,500000.0
2006-05-31 14:40:00,12.968,12.981,12.882,12.929,400000.0
2006-05-31 14:41:00,12.917,13.034,12.917,13.001,550000.0
2006-05-31 14:42:00,12.932,13.039,12.93,13.012,400000.0
2006-05-31 14:43:00,12.993,13.008,12.873,13.0,500000.0
2006-05-31 14:44:00,12.882,12.926,12.862,12.926,450000.0
2006-05-31 14:45:00,12.915,12.937,12.855,12.915,400000.0
2006-05-31 14:46:00,12.916,12.954,12.825,12.837,350000.0
2006-05-31 14:47:00,12.869,12.916,12.79,12.906,350000.0
2006-05-31 14:48:00,12.906,12.971,12.858,12.946,400000.0
2006-05-31 14:49:00,12.956,12.973,12.825,12.825,500000.0
2006-05-31 14:50:00,12.874,12.986,12.849,12.849,400000.0
2006-05-31 14:51:00,12.992,13.013,12.852,12.915,350000.0
2006-05-31 14:52:00,12.953,12.953,12.865,12.883,450000.0
2006-05-31 14:53:00,12.859,12.949,12.842,12.897,400000.0
2006-05-31 14:54:00,12.817,12.952,12.816,12.86,550000.0
2006-05-31 14:55:00,12.929,12.968,12.851,12.875,450000.0
2006-05-31 14:56:00,12.989,13.024,12.889,13.004,550000.0
2006-05-31 14:57:00,12.987,12.987,12.885,12.986,450000.0
2006-05-31 14:58:00,12.924,12.987,12.897,12.971,400000.0
2006-05-31 14:59:00,12.932,13.028,12.913,13.004,550000.0
2006-05-31 15:00:00,12.883,13.004,12.877,12.942,450000.0
2006-05-31 15:01:00,12.987,13.037,12.9,12.996,450000.0
2006-05-31 15:02:00,12.897,13.033,12.877,12.999,450000.0
2006-05-31 15:03:00,13.024,13.064,12.909,13.064,500000.0
2006-05-31 15:04:00,12.983,13.076,12.923,12.961,550000.0
2006-05-31 15:05:00,12.947,13.033,12.923,12.944,550000.0
2006-05-31 15:06:00,13.019,13.019,12.98,12.98,400000.0
2006-05-31 15:07:00,12.947,13.064,12.93,13.005,350000.0
2006-05-31 15:08:00,12.917,13.061,12.917,13.006,500000.0
2006-05-31 15:09:00,13.025,13.025,12.879,12.905,450000.0
2006-05-31 15:10:00,12.923,13.025,12.879,12.93,400000.0
2006-05-31 15:11:00,12.94,13.028,12.885,12.895,500000.0
2006-05-31 15:12:00,13.016,13.048,12.932,12.969,450000.0
2006-05-31 15:13:00,13.01,13.034,12.911,13.034,400000.0
2006-05-31 15:14:00,12.938,13.037,12.916,13.029,350000.0
2006-05-31 15:15:00,12.883,13.0,12.883,12.971,400000.0
2006-05-31 15:16:00,12.96,13.051,12.96,13.001,400000.0
2006-05-31 15:17:00,12.981,13.029,12.917,12.978,450000.0
2006-05-31 15:18:00,13.028,13.028,12.906,12.963,400000.0
2006-05-31 15:19:00,12.977,13.04,12.942,12.99,450000.0
2006-05-31 15:20:00,12.95,13.018,12.912,13.018,400000.0
2006-05-31 15:21:00,13.021,13.021,12.873,13.007,500000.0
2006-05-31 15:22:00,12.999,13.027,12.952,12.993,450000.0
2006-05-31 15:23:00,12.932,13.016,12.932,12.996,400000.0
2006-05-31 15:24:00,13.002,13.015,12.921,13.005,350000.0
2006-05-31 15:25:00,13.011,13.028,12.9,12.988,350000.0
2006-05-31 15:26:00,12.911,13.028,12.911,12.925,550000.0
2006-05-31 15:27:00,12.921,13.001,12.911,12.929,350000.0
2006-05-31 15:28:00,12.93,13.018,12.926,13.018,350000.0
2006-05-31 15:29:00,13.06,13.06,12.909,13.005,150000.0
2006-05-31 15:30:00,12.984,12.988,12.899,12.983,450000.0
2006-05-31 15:31:00,12.917,13.017,12.901,12.927,500000.0
2006-05-31 15:32:00,12.945,13.004,12.904,12.999,450000.0
2006-05-31 15:33:00,12.954,12.96,12.864,12.96,400000.0
2006-05-31 15:34:00,12.878,12.982,12.842,12.842,400000.0
2006-05-31 15:35:00,12.934,13.009,12.901,12.933,400000.0
2006-05-31 15:36:00,12.957,13.025,12.899,13.025,550000.0
2006-05-31 15:37:00,12.892,13.005,12.88,12.958,400000.0
2006-05-31 15:38:00,12.918,12.98,12.891,12.9,450000.0
2006-05-31 15:39:00,12.918,12.992,12.838,12.861,400000.0
2006-05-31 15:40:00,12.894,13.057,12.894,12.918,450000.0
2006-05-31 15:41:00,12.857,12.993,12.857,12.949,400000.0
2006-05-31 15:42:00,12.993,12.993,12.84,12.865,350000.0
2006-05-31 15:43:00,12.899,12.98,12.864,12.87,450000.0
2006-05-31 15:44:00,12.993,13.016,12.916,13.012,350000.0
2006-05-31 15:45:00,13.014,13.014,12.883,12.977,450000.0
2006-05-31 15:46:00,12.877,12.99,12.864,12.885,400000.0
2006-05-31 15:47:00,12.955,13.014,12.855,12.862,550000.0
2006-05-31 15:48:00,12.893,12.956,12.86,12.891,350000.0
2006-05-31 15:49:00,12.969,13.017,12.954,13.017,350000.0
2006-05-31 15:50:00,12.937,13.041,12.924,13.002,550000.0
2006-05-31 15:51:00,12.969,13.015,12.885,12.896,350000.0
2006-05-31 15:52:00,12.878,12.974,12.843,12.843,350000.0
2006-05-31 15:53:00,12.959,13.032,12.887,12.937,500000.0
2006-05-31 15:54:00,12.945,12.953,12.899,12.953,450000.0
2006-05-31 15:55:00,12.812,12.925,12.79,12.925,500000.0
2006-05-31 15:56:00,12.81,12.928,12.807,12.86,450000.0
2006-05-31 15:57:00,12.843,12.893,12.83,12.834,450000.0
2006-05-31 15:58:00,12.796,12.921,12.796,12.921,500000.0
2006-05-31 15:59:00,12.919,12.919,12.802,12.866,450000.0
2006-05-31 16:00:00,12.921,12.946,12.799,12.895,500000.0
2006-05-31 16:01:00,12.906,12.906,12.754,12.754,400000.0
2006-05-31 16:02:00,12.758,12.89,12.747,12.798,550000.0
2006-05-31 16:03:00,12.828,12.843,12.719,12.769,450000.0
2006-05-31 16:04:00,12.693,12.819,12.689,12.778,550000.0
2006-05-31 16:05:00,12.713,12.841,12.713,12.762,250000.0
2006-05-31 16:06:00,12.771,12.868,12.734,12.821,350000.0
2006-05-31 16:07:00,12.769,12.822,12.737,12.737,500000.0
2006-05-31 16:08:00,12.702,12.759,12.638,12.678,550000.0
2006-05-31 16:09:00,12.653,12.773,12.616,12.752,350000.0
2006-05-31 16:10:00,12.69,12.709,12.561,12.605,500000.0
2006-05-31 16:11:00,12.454,12.666,12.454,12.454,500000.0
2006-05-31 16:12:00,12.501,12.541,12.484,12.502,350000.0
2006-05-31 16:13:00,12.517,12.636,12.5,12.636,450000.0
2006-05-31 16:14:00,12.65,12.65,12.509,12.581,500000.0
2006-05-31 16:15:00,12.671,12.685,12.533,12.533,350000.0
2006-05-31 16:16:00,12.605,12.699,12.555,12.65,550000.0
2006-05-31 16:17:00,12.656,12.692,12.562,12.562,350000.0
2006-05-31 16:18:00,12.671,12.684,12.554,12.656,400000.0
2006-05-31 16:19:00,12.621,12.707,12.591,12.607,400000.0
2006-05-31 16:20:00,12.717,12.73,12.572,12.572,550000.0
2006-05-31 16:21:00,12.572,12.675,12.531,12.646,500000.0
2006-05-31 16:22:00,12.646,12.646,12.548,12.588,450000.0
2006-05-31 16:23:00,12.544,12.609,12.505,12.509,400000.0
2006-05-31 16:24:00,12.607,12.679,12.523,12.669,550000.0
2006-05-31 16:25:00,12.629,12.667,12.601,12.667,350000.0
2006-05-31 16:26:00,12.627,12.635,12.509,12.509,550000.0
2006-05-31 16:27:00,12.482,12.628,12.482,12.628,300000.0
2006-05-31 16:28:00,12.603,12.653,12.579,12.579,400000.0
2006-05-31 16:29:00,12.558,12.641,12.52,12.559,500000.0
2006-05-31 16:30:00,12.544,12.646,12.511,12.597,550000.0
2006-05-31 16:31:00,12.529,12.637,12.476,12.555,400000.0
2006-05-31 16:32:00,12.522,12.551,12.445,12.504,300000.0
2006-05-31 16:33:00,12.488,12.577,12.458,12.515,350000.0
2006-05-31 16:34:00,12.562,12.648,12.547,12.648,350000.0
2006-05-31 16:35:00,12.574,12.674,12.481,12.519,500000.0
2006-05-31 16:36:00,12.627,12.627,12.529,12.53,500000.0
2006-05-31 16:37:00,12.612,12.619,12.522,12.522,500000.0
2006-05-31 16:38:00,12.437,12.596,12.437,12.503,450000.0
2006-05-31 16:39:00,12.59,12.675,12.571,12.645,500000.0
2006-05-31 16:40:00,12.567,12.632,12.509,12.632,300000.0
2006-05-31 16:41:00,12.536,12.624,12.536,12.547,350000.0
2006-05-31 16:42:00,12.557,12.653,12.514,12.629,500000.0
2006-05-31 16:43:00,12.5,12.607,12.5,12.528,350000.0
2006-05-31 16:44:00,12.573,12.573,12.436,12.436,400000.0
2006-05-31 16:45:00,12.444,12.553,12.444,12.511,400000.0
2006-05-31 16:46:00,12.478,12.506,12.441,12.498,350000.0
2006-05-31 16:47:00,12.428,12.532,12.426,12.449,600000.0
2006-05-31 16:48:00,12.512,12.538,12.436,12.45,500000.0
2006-05-31 16:49:00,12.506,12.546,12.423,12.423,450000.0
2006-05-31 16:50:00,12.596,12.63,12.503,12.503,250000.0
2006-05-31 16:51:00,12.647,12.647,12.496,12.496,400000.0
2006-05-31 16:52:00,12.532,12.623,12.532,12.619,450000.0
2006-05-31 16:53:00,12.509,12.618,12.484,12.533,350000.0
2006-05-31 16:54:00,12.56,12.696,12.524,12.524,450000.0
2006-05-31 16:55:00,12.62,12.644,12.53,12.559,550000.0
2006-05-31 16:56:00,12.555,12.621,12.5,12.5,400000.0
2006-05-31 16:57:00,12.477,12.596,12.477,12.492,300000.0
2006-05-31 16:58:00,12.519,12.642,12.516,12.602,500000.0
2006-05-31 16:59:00,12.538,12.66,12.518,12.575,400000.0
2006-05-31 17:00:00,12.646,12.646,12.495,12.495,350000.0
2006-05-31 17:01:00,12.547,12.617,12.486,12.531,500000.0
2006-05-31 17:02:00,12.537,12.617,12.504,12.566,400000.0
2006-05-31 17:03:00,12.567,12.635,12.544,12.59,500000.0
2006-05-31 17:04:00,12.54,12.625,12.491,12.554,350000.0
2006-05-31 17:05:00,12.597,12.597,12.436,12.545,400000.0
2006-05-31 17:06:00,12.62,12.62,12.438,12.558,350000.0
2006-05-31 17:07:00,12.583,12.619,12.493,12.551,500000.0
2006-05-31 17:08:00,12.492,12.653,12.492,12.532,500000.0
2006-05-31 17:09:00,12.557,12.586,12.441,12.49,450000.0
2006-05-31 17:11:00,12.599,12.61,12.475,12.483,400000.0
2006-05-31 17:12:00,12.554,12.616,12.531,12.536,400000.0
2006-05-31 17:13:00,12.563,12.594,12.462,12.587,450000.0
2006-05-31 17:14:00,12.522,12.579,12.46,12.555,550000.0
2006-05-31 17:15:00,12.469,12.566,12.441,12.499,350000.0
2006-05-31 17:16:00,12.537,12.537,12.425,12.499,450000.0
2006-05-31 17:17:00,12.532,12.532,12.435,12.446,400000.0
2006-05-31 17:18:00,12.448,12.484,12.397,12.484,350000.0
2006-05-31 17:19:00,12.363,12.491,12.353,12.46,450000.0
2006-05-31 17:20:00,12.419,12.457,12.335,12.351,350000.0
2006-05-31 17:21:00,12.366,12.517,12.366,12.445,400000.0
2006-05-31 17:22:00,12.491,12.529,12.408,12.496,400000.0
2006-05-31 17:23:00,12.413,12.498,12.384,12.48,550000.0
2006-05-31 17:24:00,12.511,12.517,12.424,12.433,350000.0
2006-05-31 17:25:00,12.514,12.523,12.41,12.523,400000.0
2006-05-31 17:26:00,12.412,12.495,12.378,12.428,450000.0
2006-05-31 17:27:00,12.443,12.491,12.365,12.442,400000.0
2006-05-31 17:28:00,12.403,12.47,12.334,12.338,550000.0
2006-05-31 17:29:00,12.359,12.47,12.342,12.439,500000.0
2006-05-31 17:30:00,12.315,12.425,12.315,12.406,450000.0
2006-05-31 17:31:00,12.359,12.418,12.287,12.413,600000.0
2006-05-31 17:32:00,12.369,12.48,12.357,12.426,400000.0
2006-05-31 17:33:00,12.434,12.469,12.36,12.469,400000.0
2006-05-31 17:34:00,12.434,12.497,12.327,12.497,450000.0
2006-05-31 17:35:00,12.458,12.526,12.399,12.469,500000.0
2006-05-31 17:36:00,12.467,12.508,12.374,12.508,450000.0
2006-05-31 17:37:00,12.521,12.521,12.412,12.502,550000.0
2006-05-31 17:38:00,12.449,12.509,12.406,12.454,400000.0
2006-05-31 17:39:00,12.497,12.497,12.392,12.418,350000.0
2006-05-31 17:40:00,12.413,12.519,12.413,12.505,500000.0
2006-05-31 17:41:00,12.497,12.508,12.36,12.392,500000.0
2006-05-31 17:42:00,12.362,12.476,12.35,12.458,500000.0
2006-05-31 17:43:00,12.495,12.495,12.333,12.367,400000.0
2006-05-31 17:44:00,12.466,12.5,12.387,12.453,450000.0
2006-05-31 17:45:00,12.362,12.426,12.33,12.378,550000.0
2006-05-31 17:46:00,12.467,12.467,12.429,12.429,100000.0
2006-05-31 17:47:00,12.448,12.485,12.374,12.429,400000.0
2006-05-31 17:48:00,12.469,12.491,12.363,12.491,400000.0
2006-05-31 17:49:00,12.452,12.486,12.392,12.443,350000.0
2006-05-31 17:50:00,12.456,12.481,12.373,12.373,550000.0
2006-05-31 17:51:00,12.4,12.482,12.338,12.395,550000.0
2006-05-31 17:52:00,12.473,12.514,12.377,12.377,350000.0
2006-05-31 17:53:00,12.432,12.46,12.379,12.379,500000.0
2006-05-31 17:54:00,12.386,12.482,12.348,12.482,350000.0
2006-05-31 17:55:00,12.37,12.471,12.353,12.415,350000.0
2006-05-31 17:56:00,12.347,12.493,12.347,12.385,400000.0
2006-05-31 17:57:00,12.423,12.445,12.336,12.389,400000.0
2006-05-31 17:58:00,12.407,12.42,12.31,12.356,450000.0
2006-05-31 17:59:00,12.285,12.458,12.285,12.458,350000.0
2006-05-31 18:00:00,12.354,12.463,12.354,12.438,350000.0
2006-05-31 18:01:00,12.437,12.502,12.362,12.415,450000.0
2006-05-31 18:02:00,12.36,12.468,12.36,12.448,500000.0
2006-05-31 18:03:00,12.425,12.438,12.387,12.438,350000.0
2006-05-31 18:04:00,12.499,12.499,12.368,12.418,400000.0
2006-05-31 18:05:00,12.404,12.512,12.388,12.512,550000.0
2006-05-31 18:06:00,12.45,12.481,12.343,12.343,450000.0
2006-05-31 18:08:00,12.429,12.461,12.329,12.329,350000.0
2006-05-31 18:09:00,12.442,12.492,12.374,12.374,350000.0
2006-05-31 18:10:00,12.454,12.473,12.358,12.443,350000.0
2006-05-31 18:11:00,12.393,12.49,12.331,12.454,500000.0
2006-05-31 18:12:00,12.425,12.452,12.423,12.452,150000.0
2006-05-31 18:13:00,12.479,12.511,12.372,12.511,350000.0
2006-05-31 18:14:00,12.404,12.545,12.404,12.498,600000.0
2006-05-31 18:15:00,12.425,12.512,12.39,12.39,300000.0
2006-05-31 18:16:00,12.425,12.579,12.408,12.419,500000.0
2006-05-31 18:17:00,12.508,12.565,12.391,12.519,500000.0
2006-05-31 18:19:00,12.488,12.499,12.405,12.494,300000.0
2006-05-31 18:20:00,12.436,12.534,12.389,12.488,400000.0
2006-05-31 18:21:00,12.437,12.505,12.371,12.474,550000.0
2006-05-31 18:22:00,12.414,12.502,12.414,12.437,400000.0
2006-05-31 18:23:00,12.521,12.533,12.431,12.517,400000.0
2006-05-31 18:24:00,12.535,12.552,12.449,12.541,400000.0
2006-05-31 18:25:00,12.447,12.512,12.393,12.426,500000.0
2006-05-31 18:26:00,12.445,12.537,12.427,12.521,550000.0
2006-05-31 18:27:00,12.38,12.486,12.365,12.418,550000.0
2006-05-31 18:28:00,12.475,12.475,12.362,12.461,350000.0
2006-05-31 18:29:00,12.403,12.473,12.36,12.473,350000.0
2006-05-31 18:30:00,12.455,12.491,12.375,12.447,450000.0
2006-05-31 18:31:00,12.457,12.471,12.363,12.449,350000.0
2006-05-31 18:32:00,12.412,12.474,12.351,12.415,450000.0
2006-05-31 18:33:00,12.446,12.532,12.402,12.475,550000.0
2006-05-31 18:34:00,12.471,12.53,12.399,12.53,400000.0
2006-05-31 18:35:00,12.446,12.511,12.446,12.469,350000.0
2006-05-31 18:36:00,12.452,12.534,12.386,12.5,550000.0
2006-05-31 18:37:00,12.455,12.548,12.437,12.506,500000.0
2006-05-31 18:38:00,12.507,12.507,12.389,12.466,450000.0
2006-05-31 18:39:00,12.521,12.543,12.447,12.525,400000.0
2006-05-31 18:40:00,12.509,12.517,12.433,12.516,450000.0
2006-05-31 18:41:00,12.465,12.535,12.46,12.502,500000.0
2006-05-31 18:42:00,12.446,12.491,12.385,12.391,550000.0
2006-05-31 18:43:00,12.455,12.51,12.394,12.51,400000.0
2006-05-31 18:44:00,12.46,12.51,12.374,12.445,500000.0
2006-05-31 18:45:00,12.423,12.528,12.423,12.465,350000.0
2006-05-31 18:46:00,12.376,12.483,12.356,12.483,350000.0
2006-05-31 18:47:00,12.35,12.477,12.35,12.462,400000.0
2006-05-31 18:48:00,12.456,12.456,12.337,12.445,400000.0
2006-05-31 18:49:00,12.454,12.483,12.381,12.418,450000.0
2006-05-31 18:50:00,12.474,12.498,12.391,12.408,350000.0
2006-05-31 18:51:00,12.445,12.492,12.376,12.415,450000.0
2006-05-31 18:52:00,12.451,12.498,12.362,12.489,550000.0
2006-05-31 18:53:00,12.437,12.48,12.408,12.457,450000.0
2006-05-31 18:54:00,12.391,12.461,12.387,12.418,350000.0
2006-05-31 18:56:00,12.343,12.474,12.343,12.434,250000.0
2006-05-31 18:57:00,12.485,12.485,12.323,12.434,450000.0
2006-05-31 18:58:00,12.472,12.48,12.4,12.446,400000.0
2006-05-31 18:59:00,12.401,12.462,12.398,12.436,550000.0
2006-05-31 19:00:00,12.41,12.487,12.347,12.471,400000.0
2006-05-31 19:01:00,12.455,12.457,12.358,12.412,550000.0
2006-05-31 19:02:00,12.41,12.429,12.299,12.307,450000.0
2006-05-31 19:03:00,12.403,12.403,12.327,12.327,350000.0
2006-05-31 19:04:00,12.349,12.429,12.318,12.393,450000.0
2006-05-31 19:05:00,12.435,12.449,12.361,12.372,350000.0
2006-05-31 19:06:00,12.434,12.434,12.294,12.423,400000.0
2006-05-31 19:07:00,12.391,12.429,12.327,12.349,500000.0
2006-05-31 19:08:00,12.361,12.484,12.361,12.383,400000.0
2006-05-31 19:09:00,12.321,12.44,12.277,12.32,550000.0
2006-05-31 19:10:00,12.356,12.356,12.211,12.223,450000.0
2006-05-31 19:11:00,12.295,12.308,12.182,12.292,550000.0
2006-05-31 19:12:00,12.193,12.278,12.193,12.257,350000.0
2006-05-31 19:13:00,12.224,12.341,12.207,12.221,500000.0
2006-05-31 19:14:00,12.256,12.369,12.243,12.344,400000.0
2006-05-31 19:15:00,12.28,12.378,12.28,12.378,500000.0
2006-05-31 19:16:00,12.371,12.386,12.328,12.347,350000.0
2006-05-31 19:17:00,12.337,12.369,12.251,12.336,350000.0
2006-05-31 19:18:00,12.333,12.36,12.214,12.286,600000.0
2006-05-31 19:19:00,12.32,12.368,12.237,12.363,650000.0
2006-05-31 19:20:00,12.272,12.359,12.218,12.218,350000.0
2006-05-31 19:21:00,12.387,12.403,12.286,12.371,500000.0
2006-05-31 19:22:00,12.387,12.463,12.3,12.332,500000.0
2006-05-31 19:23:00,12.435,12.451,12.332,12.332,350000.0
2006-05-31 19:24:00,12.362,12.454,12.333,12.333,350000.0
2006-05-31 19:25:00,12.458,12.495,12.358,12.404,400000.0
2006-05-31 19:26:00,12.338,12.428,12.335,12.421,500000.0
2006-05-31 19:27:00,12.376,12.438,12.318,12.318,500000.0
2006-05-31 19:28:00,12.398,12.41,12.312,12.389,400000.0
2006-05-31 19:29:00,12.383,12.441,12.298,12.298,550000.0
2006-05-31 19:30:00,12.447,12.492,12.345,12.362,400000.0
2006-05-31 19:31:00,12.367,12.44,12.318,12.376,400000.0
2006-05-31 19:32:00,12.392,12.459,12.336,12.453,650000.0
2006-05-31 19:36:00,12.419,12.419,12.31,12.347,200000.0
2006-05-31 19:42:00,12.415,12.415,12.331,12.409,250000.0
2006-05-31 19:48:00,12.419,12.419,12.338,12.373,200000.0
2006-05-31 19:56:00,12.353,12.463,12.353,12.423,250000.0
2006-05-31 19:57:00,12.255,12.365,12.255,12.343,300000.0
2006-05-31 20:00:00,12.407,12.407,12.323,12.355,200000.0
2006-05-31 20:02:00,12.367,12.483,12.367,12.483,150000.0
2006-05-31 20:03:00,12.493,12.493,12.414,12.419,150000.0
2006-05-31 20:04:00,12.459,12.469,12.362,12.427,500000.0
2006-05-31 20:05:00,12.456,12.469,12.326,12.469,650000.0
2006-05-31 20:10:00,12.365,12.48,12.335,12.48,350000.0
2006-05-31 20:13:00,12.444,12.444,12.344,12.384,200000.0
2006-05-31 20:14:00,12.405,12.49,12.405,12.49,100000.0
2006-05-31 20:19:00,12.471,12.471,12.399,12.399,200000.0
2006-05-31 20:20:00,12.449,12.483,12.392,12.392,500000.0
2006-05-31 20:21:00,12.46,12.478,12.46,12.478,100000.0
2006-05-31 20:22:00,12.498,12.503,12.421,12.442,400000.0
2006-05-31 20:23:00,12.36,12.475,12.333,12.475,450000.0
2006-05-31 20:24:00,12.49,12.49,12.468,12.468,100000.0
2006-05-31 20:33:00,12.478,12.478,12.393,12.468,400000.0
2006-05-31 20:35:00,12.478,12.504,12.399,12.429,400000.0
2006-05-31 20:36:00,12.393,12.534,12.393,12.445,300000.0
2006-05-31 20:37:00,12.435,12.46,12.372,12.404,600000.0
2006-05-31 20:38:00,12.416,12.492,12.377,12.49,500000.0
2006-05-31 20:39:00,12.371,12.476,12.366,12.476,350000.0
2006-05-31 20:40:00,12.374,12.447,12.374,12.447,100000.0
2006-05-31 20:41:00,12.375,12.455,12.375,12.455,250000.0
2006-05-31 20:44:00,12.376,12.476,12.358,12.468,200000.0
2006-05-31 20:46:00,12.35,12.487,12.35,12.394,350000.0
2006-05-31 20:47:00,12.376,12.467,12.376,12.445,150000.0
2006-05-31 20:52:00,12.46,12.46,12.309,12.352,700000.0
2006-05-31 20:54:00,12.449,12.449,12.326,12.37,250000.0
2006-05-31 20:55:00,12.443,12.443,12.391,12.391,100000.0
2006-05-31 20:57:00,12.446,12.472,12.387,12.391,450000.0
2006-05-31 20:58:00,12.461,12.466,12.382,12.456,350000.0
2006-05-31 21:02:00,12.457,12.457,12.377,12.412,200000.0
2006-05-31 21:03:00,12.462,12.462,12.406,12.438,150000.0
2006-05-31 21:04:00,12.356,12.426,12.336,12.425,300000.0
2006-05-31 21:07:00,12.428,12.491,12.404,12.469,300000.0
2006-05-31 21:08:00,12.465,12.473,12.396,12.42,250000.0
2006-05-31 21:09:00,12.341,12.422,12.31,12.341,350000.0
2006-05-31 21:10:00,12.369,12.496,12.353,12.374,650000.0
2006-05-31 21:11:00,12.386,12.541,12.386,12.478,600000.0
2006-05-31 21:12:00,12.435,12.488,12.339,12.339,500000.0
2006-05-31 21:16:00,12.432,12.474,12.395,12.437,400000.0
2006-05-31 21:17:00,12.424,12.446,12.424,12.446,100000.0
2006-05-31 21:21:00,12.436,12.436,12.343,12.379,250000.0
2006-05-31 21:22:00,12.461,12.48,12.406,12.425,300000.0
2006-05-31 21:24:00,12.371,12.412,12.371,12.375,150000.0
2006-05-31 21:25:00,12.368,12.468,12.368,12.454,350000.0
2006-05-31 21:26:00,12.492,12.492,12.441,12.441,100000.0
2006-05-31 21:31:00,12.364,12.481,12.343,12.389,700000.0
2006-05-31 21:34:00,12.386,12.482,12.38,12.389,450000.0
2006-05-31 21:35:00,12.453,12.469,12.384,12.469,250000.0
2006-05-31 21:37:00,12.344,12.413,12.344,12.389,300000.0
2006-05-31 21:38:00,12.445,12.445,12.361,12.361,150000.0
2006-05-31 21:41:00,12.409,12.521,12.408,12.408,250000.0
2006-05-31 21:42:00,12.438,12.445,12.327,12.371,250000.0
2006-05-31 21:43:00,12.355,12.461,12.352,12.461,300000.0
2006-05-31 21:48:00,12.436,12.501,12.386,12.501,400000.0
2006-05-31 21:50:00,12.435,12.523,12.373,12.414,450000.0
2006-05-31 21:51:00,12.373,12.43,12.373,12.39,250000.0
2006-05-31 21:53:00,12.525,12.551,12.418,12.51,550000.0
2006-05-31 21:54:00,12.434,12.55,12.43,12.43,350000.0
2006-05-31 21:56:00,12.418,12.508,12.418,12.426,300000.0
2006-05-31 21:57:00,12.425,12.483,12.425,12.483,150000.0
2006-05-31 22:02:00,12.495,12.495,12.403,12.439,200000.0
2006-05-31 22:10:00,12.491,12.541,12.491,12.541,100000.0
2006-05-31 22:11:00,12.53,12.53,12.518,12.518,100000.0
2006-05-31 22:12:00,12.495,12.523,12.412,12.455,550000.0
2006-05-31 22:13:00,12.475,12.547,12.472,12.475,750000.0
2006-05-31 22:14:00,12.52,12.57,12.441,12.57,250000.0
2006-05-31 22:17:00,12.535,12.552,12.445,12.516,500000.0
2006-05-31 22:19:00,12.543,12.543,12.447,12.504,250000.0
2006-05-31 22:20:00,12.524,12.524,12.498,12.498,100000.0
2006-05-31 22:26:00,12.451,12.509,12.411,12.499,450000.0
2006-05-31 22:27:00,12.485,12.524,12.388,12.524,450000.0
2006-05-31 22:35:00,12.506,12.506,12.421,12.455,200000.0
2006-05-31 22:39:00,12.515,12.515,12.436,12.471,200000.0
2006-05-31 22:42:00,12.471,12.509,12.398,12.457,200000.0
2006-05-31 22:43:00,12.489,12.495,12.391,12.495,400000.0
2006-05-31 22:48:00,12.489,12.491,12.4,12.433,300000.0
2006-05-31 22:49:00,12.471,12.499,12.402,12.414,250000.0
2006-05-31 22:51:00,12.45,12.45,12.341,12.347,550000.0
2006-05-31 23:29:00,12.446,12.446,12.362,12.395,200000.0
2006-05-31 23:36:00,12.43,12.43,12.325,12.365,200000.0
2006-05-31 23:55:00,12.438,12.438,12.358,12.393,200000.0
2006-05-31 23:58:00,12.348,12.414,12.338,12.395,400000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.02,250000.0
2006-06-01 00:06:00,12.411,12.473,12.341,12.341,250000.0
2006-06-01 00:07:00,12.371,12.461,12.371,12.461,100000.0
2006-06-01 00:08:00,12.497,12.497,12.486,12.486,100000.0
2006-06-01 00:09:00,12.435,12.482,12.383,12.463,450000.0
2006-06-01 00:18:00,12.435,12.435,12.317,12.35,200000.0
2006-06-01 00:19:00,12.416,12.438,12.416,12.438,100000.0
2006-06-01 00:26:00,12.419,12.456,12.308,12.388,650000.0
2006-06-01 00:27:00,12.478,12.478,12.375,12.375,250000.0
2006-06-01 00:30:00,12.383,12.446,12.321,12.38,400000.0
2006-06-01 00:37:00,12.333,12.434,12.333,12.425,150000.0
2006-06-01 00:42:00,12.426,12.426,12.325,12.365,200000.0
2006-06-01 00:49:00,12.41,12.414,12.41,12.414,100000.0
2006-06-01 00:50:00,12.351,12.41,12.351,12.41,100000.0
2006-06-01 00:54:00,12.436,12.436,12.335,12.375,200000.0
2006-06-01 00:56:00,12.331,12.43,12.331,12.372,250000.0
2006-06-01 00:59:00,12.461,12.461,12.324,12.401,450000.0
2006-06-01 01:00:00,12.361,12.439,12.361,12.439,150000.0
2006-06-01 01:04:00,12.456,12.456,12.372,12.404,200000.0
2006-06-01 01:08:00,12.467,12.513,12.396,12.482,500000.0
2006-06-01 01:09:00,12.445,12.484,12.394,12.484,500000.0
2006-06-01 01:11:00,12.477,12.477,12.376,12.415,200000.0
2006-06-01 01:15:00,12.444,12.444,12.374,12.374,100000.0
2006-06-01 01:16:00,12.36,12.435,12.347,12.435,250000.0
2006-06-01 01:29:00,12.453,12.488,12.386,12.395,400000.0
2006-06-01 01:30:00,12.444,12.474,12.444,12.474,200000.0
2006-06-01 01:31:00,12.428,12.512,12.376,12.512,250000.0
2006-06-01 01:36:00,12.484,12.484,12.372,12.408,250000.0
2006-06-01 01:37:00,12.399,12.399,12.399,12.399,50000.0
2006-06-01 01:38:00,12.356,12.433,12.338,12.429,300000.0
2006-06-01 01:40:00,12.48,12.48,12.355,12.429,250000.0
2006-06-01 01:54:00,12.435,12.435,12.335,12.375,200000.0
2006-06-01 01:57:00,12.489,12.489,12.384,12.41,350000.0
2006-06-01 01:58:00,12.451,12.469,12.451,12.469,100000.0
2006-06-01 02:00:00,12.485,12.485,12.38,12.417,200000.0
2006-06-01 02:04:00,12.412,12.457,12.378,12.427,300000.0
2006-06-01 02:05:00,12.453,12.458,12.387,12.452,350000.0
2006-06-01 02:06:00,12.381,12.491,12.381,12.491,300000.0
2006-06-01 02:07:00,12.482,12.482,12.347,12.392,400000.0
2006-06-01 02:08:00,12.492,12.492,12.352,12.446,650000.0
2006-06-01 02:09:00,12.46,12.489,12.328,12.359,450000.0
2006-06-01 02:10:00,12.355,12.493,12.355,12.453,350000.0
2006-06-01 02:11:00,12.396,12.491,12.362,12.406,400000.0
2006-06-01 02:12:00,12.375,12.458,12.338,12.391,350000.0
2006-06-01 02:13:00,12.411,12.453,12.329,12.418,400000.0
2006-06-01 02:14:00,12.364,12.477,12.346,12.448,800000.0
2006-06-01 02:15:00,12.372,12.451,12.289,12.438,1100000.0
2006-06-01 02:16:00,12.371,12.467,12.309,12.313,550000.0
2006-06-01 02:17:00,12.324,12.446,12.307,12.426,400000.0
2006-06-01 02:18:00,12.359,12.443,12.337,12.361,550000.0
2006-06-01 02:19:00,12.404,12.469,12.352,12.378,500000.0
2006-06-01 02:20:00,12.424,12.463,12.362,12.376,400000.0
2006-06-01 02:21:00,12.382,12.482,12.308,12.355,650000.0
2006-06-01 02:22:00,12.376,12.431,12.348,12.348,200000.0
2006-06-01 02:24:00,12.484,12.484,12.374,12.374,400000.0
2006-06-01 02:25:00,12.396,12.463,12.329,12.402,550000.0
2006-06-01 02:26:00,12.347,12.481,12.335,12.446,900000.0
2006-06-01 02:27:00,12.421,12.462,12.338,12.396,700000.0
2006-06-01 02:28:00,12.354,12.47,12.354,12.469,700000.0
2006-06-01 02:29:00,12.428,12.451,12.36,12.362,450000.0
2006-06-01 02:30:00,12.475,12.475,12.348,12.427,400000.0
2006-06-01 02:31:00,12.383,12.463,12.338,12.393,500000.0
2006-06-01 02:32:00,12.407,12.471,12.385,12.385,350000.0
2006-06-01 02:34:00,12.336,12.475,12.336,12.354,500000.0
2006-06-01 02:35:00,12.389,12.469,12.325,12.422,550000.0
2006-06-01 02:36:00,12.462,12.462,12.339,12.437,600000.0
2006-06-01 02:37:00,12.357,12.484,12.335,12.339,900000.0
2006-06-01 02:38:00,12.466,12.466,12.375,12.382,400000.0
2006-06-01 02:39:00,12.374,12.468,12.349,12.372,650000.0
2006-06-01 02:40:00,12.394,12.449,12.316,12.316,500000.0
2006-06-01 02:42:00,12.36,12.43,12.315,12.387,350000.0
2006-06-01 02:43:00,12.405,12.487,12.336,12.336,650000.0
2006-06-01 02:44:00,12.431,12.466,12.339,12.339,350000.0
2006-06-01 02:45:00,12.372,12.414,12.341,12.398,250000.0
2006-06-01 02:47:00,12.304,12.413,12.278,12.278,200000.0
2006-06-01 02:48:00,12.367,12.409,12.251,12.409,350000.0
2006-06-01 02:49:00,12.363,12.368,12.258,12.346,400000.0
2006-06-01 02:50:00,12.402,12.402,12.336,12.372,250000.0
2006-06-01 02:51:00,12.347,12.458,12.329,12.376,600000.0
2006-06-01 02:52:00,12.371,12.421,12.337,12.421,300000.0
2006-06-01 02:53:00,12.338,12.447,12.338,12.34,350000.0
2006-06-01 02:54:00,12.448,12.448,12.332,12.392,450000.0
2006-06-01 02:57:00,12.391,12.413,12.307,12.349,600000.0
2006-06-01 02:58:00,12.408,12.448,12.322,12.442,500000.0
2006-06-01 03:00:00,12.374,12.451,12.346,12.417,350000.0
2006-06-01 03:02:00,12.329,12.392,12.254,12.354,700000.0
2006-06-01 03:04:00,12.449,12.449,12.297,12.343,450000.0
2006-06-01 03:06:00,12.361,12.448,12.323,12.338,600000.0
2006-06-01 03:07:00,12.454,12.454,12.338,12.421,400000.0
2006-06-01 03:08:00,12.32,12.452,12.287,12.426,650000.0
2006-06-01 03:09:00,12.415,12.415,12.266,12.325,400000.0
2006-06-01 03:12:00,12.45,12.46,12.348,12.35,500000.0
2006-06-01 03:14:00,12.419,12.421,12.318,12.368,700000.0
2006-06-01 03:16:00,12.446,12.454,12.319,12.454,300000.0
2006-06-01 03:17:00,12.379,12.443,12.336,12.376,350000.0
2006-06-01 03:18:00,12.346,12.462,12.327,12.34,500000.0
2006-06-01 03:21:00,12.424,12.424,12.311,12.362,500000.0
2006-06-01 03:22:00,12.415,12.473,12.335,12.374,550000.0
2006-06-01 03:34:00,12.32,12.464,12.32,12.443,500000.0
2006-06-01 03:36:00,12.418,12.46,12.363,12.46,550000.0
2006-06-01 03:38:00,12.415,12.415,12.323,12.359,200000.0
2006-06-01 03:40:00,12.403,12.456,12.403,12.431,400000.0
2006-06-01 03:41:00,12.411,12.411,12.328,12.328,300000.0
2006-06-01 03:42:00,12.342,12.424,12.329,12.424,500000.0
2006-06-01 03:44:00,12.447,12.447,12.315,12.351,400000.0
2006-06-01 03:46:00,12.361,12.444,12.328,12.392,500000.0
2006-06-01 03:48:00,12.427,12.43,12.316,12.316,350000.0
2006-06-01 03:49:00,12.382,12.389,12.306,12.389,350000.0
2006-06-01 03:50:00,12.417,12.436,12.305,12.332,400000.0
2006-06-01 03:51:00,12.337,12.432,12.292,12.299,300000.0
2006-06-01 03:52:00,12.394,12.452,12.315,12.404,350000.0
2006-06-01 03:54:00,12.386,12.386,12.307,12.342,200000.0
2006-06-01 03:56:00,12.395,12.429,12.293,12.401,550000.0
2006-06-01 03:57:00,12.351,12.443,12.319,12.382,450000.0
2006-06-01 03:59:00,12.381,12.421,12.275,12.421,450000.0
2006-06-01 04:00:00,12.292,12.353,12.292,12.337,400000.0
2006-06-01 04:03:00,12.395,12.395,12.303,12.339,200000.0
2006-06-01 04:06:00,12.393,12.405,12.318,12.405,400000.0
2006-06-01 04:07:00,12.297,12.433,12.297,12.383,250000.0
2006-06-01 04:08:00,12.352,12.442,12.302,12.386,650000.0
2006-06-01 04:09:00,12.379,12.425,12.312,12.425,150000.0
2006-06-01 04:10:00,12.296,12.36,12.296,12.313,300000.0
2006-06-01 04:11:00,12.399,12.435,12.319,12.435,400000.0
2006-06-01 04:13:00,12.348,12.394,12.299,12.336,550000.0
2006-06-01 04:17:00,12.376,12.425,12.366,12.366,200000.0
2006-06-01 04:18:00,12.373,12.401,12.366,12.401,200000.0
2006-06-01 04:19:00,12.343,12.401,12.343,12.359,250000.0
2006-06-01 04:21:00,12.352,12.363,12.225,12.363,400000.0
2006-06-01 04:22:00,12.268,12.268,12.265,12.265,100000.0
2006-06-01 04:23:00,12.268,12.356,12.26,12.352,300000.0
2006-06-01 04:24:00,12.358,12.421,12.301,12.301,350000.0
2006-06-01 04:26:00,12.36,12.383,12.248,12.311,750000.0
2006-06-01 04:27:00,12.351,12.36,12.256,12.36,200000.0
2006-06-01 04:28:00,12.35,12.391,12.307,12.307,250000.0
2006-06-01 04:29:00,12.355,12.359,12.27,12.341,400000.0
2006-06-01 04:30:00,12.264,12.394,12.264,12.296,300000.0
2006-06-01 04:31:00,12.385,12.385,12.262,12.328,400000.0
2006-06-01 04:32:00,12.334,12.4,12.282,12.323,550000.0
2006-06-01 04:33:00,12.319,12.441,12.29,12.293,500000.0
2006-06-01 04:35:00,12.363,12.363,12.28,12.313,200000.0
2006-06-01 04:38:00,12.316,12.345,12.244,12.345,300000.0
2006-06-01 04:39:00,12.289,12.394,12.288,12.361,550000.0
2006-06-01 04:40:00,12.317,12.407,12.286,12.321,450000.0
2006-06-01 04:41:00,12.326,12.41,12.307,12.353,450000.0
2006-06-01 04:42:00,12.313,12.354,12.254,12.354,350000.0
2006-06-01 04:43:00,12.338,12.338,12.252,12.281,350000.0
2006-06-01 04:46:00,12.393,12.393,12.257,12.377,500000.0
2006-06-01 04:47:00,12.357,12.372,12.273,12.273,450000.0
2006-06-01 04:48:00,12.354,12.4,12.288,12.309,400000.0
2006-06-01 04:50:00,12.376,12.445,12.282,12.402,750000.0
2006-06-01 04:51:00,12.346,12.356,12.247,12.253,650000.0
2006-06-01 04:55:00,12.257,12.371,12.257,12.317,350000.0
2006-06-01 04:56:00,12.346,12.376,12.262,12.348,650000.0
2006-06-01 04:57:00,12.251,12.401,12.251,12.355,400000.0
2006-06-01 05:02:00,12.363,12.418,12.306,12.384,450000.0
2006-06-01 05:05:00,12.395,12.395,12.275,12.39,700000.0
2006-06-01 05:07:00,12.333,12.367,12.245,12.367,350000.0
2006-06-01 05:09:00,12.396,12.396,12.312,12.345,400000.0
2006-06-01 05:13:00,12.259,12.363,12.259,12.263,150000.0
2006-06-01 05:14:00,12.321,12.371,12.22,12.371,500000.0
2006-06-01 05:17:00,12.316,12.408,12.258,12.292,450000.0
2006-06-01 05:19:00,12.351,12.387,12.263,12.34,350000.0
2006-06-01 05:20:00,12.314,12.314,12.282,12.282,150000.0
2006-06-01 05:22:00,12.36,12.36,12.251,12.287,200000.0
2006-06-01 05:28:00,12.327,12.388,12.259,12.259,800000.0
2006-06-01 05:29:00,12.362,12.392,12.265,12.384,400000.0
2006-06-01 05:30:00,12.363,12.411,12.29,12.384,750000.0
2006-06-01 05:31:00,12.317,12.382,12.266,12.382,550000.0
2006-06-01 05:33:00,12.238,12.36,12.238,12.36,100000.0
2006-06-01 05:34:00,12.394,12.394,12.284,12.347,600000.0
2006-06-01 05:35:00,12.333,12.391,12.295,12.304,450000.0
2006-06-01 05:36:00,12.286,12.357,12.286,12.357,100000.0
2006-06-01 05:37:00,12.289,12.398,12.289,12.333,300000.0
2006-06-01 05:38:00,12.339,12.405,12.307,12.405,350000.0
2006-06-01 05:40:00,12.395,12.395,12.314,12.329,300000.0
2006-06-01 05:41:00,12.381,12.413,12.284,12.396,550000.0
2006-06-01 05:42:00,12.352,12.374,12.289,12.314,500000.0
2006-06-01 05:43:00,12.359,12.359,12.248,12.253,550000.0
2006-06-01 05:44:00,12.378,12.39,12.264,12.388,350000.0
2006-06-01 05:45:00,12.308,12.389,12.308,12.367,350000.0
2006-06-01 05:46:00,12.337,12.366,12.253,12.366,400000.0
2006-06-01 05:47:00,12.324,12.394,12.266,12.266,350000.0
2006-06-01 05:48:00,12.308,12.358,12.237,12.237,300000.0
2006-06-01 05:49:00,12.256,12.366,12.24,12.244,450000.0
2006-06-01 05:50:00,12.242,12.344,12.215,12.216,450000.0
2006-06-01 05:51:00,12.283,12.358,12.254,12.325,850000.0
2006-06-01 05:52:00,12.327,12.363,12.218,12.261,700000.0
2006-06-01 05:53:00,12.237,12.344,12.237,12.322,550000.0
2006-06-01 05:54:00,12.262,12.341,12.192,12.236,650000.0
2006-06-01 05:55:00,12.365,12.382,12.238,12.238,850000.0
2006-06-01 05:58:00,12.335,12.335,12.299,12.299,100000.0
2006-06-01 05:59:00,12.343,12.355,12.28,12.349,450000.0
2006-06-01 06:00:00,12.302,12.35,12.229,12.317,500000.0
2006-06-01 06:01:00,12.335,12.352,12.264,12.275,500000.0
2006-06-01 06:02:00,12.275,12.366,12.224,12.3,400000.0
2006-06-01 06:03:00,12.305,12.349,12.208,12.349,650000.0
2006-06-01 06:05:00,12.321,12.376,12.24,12.282,550000.0
2006-06-01 06:06:00,12.278,12.337,12.218,12.218,300000.0
2006-06-01 06:07:00,12.249,12.359,12.227,12.263,450000.0
2006-06-01 06:08:00,12.314,12.316,12.196,12.312,600000.0
2006-06-01 06:10:00,12.333,12.333,12.192,12.257,350000.0
2006-06-01 06:11:00,12.211,12.298,12.211,12.298,250000.0
2006-06-01 06:12:00,12.222,12.336,12.203,12.212,250000.0
2006-06-01 06:14:00,12.278,12.297,12.176,12.188,550000.0
2006-06-01 06:15:00,12.294,12.334,12.201,12.334,600000.0
2006-06-01 06:16:00,12.224,12.332,12.224,12.286,650000.0
2006-06-01 06:17:00,12.19,12.254,12.19,12.254,100000.0
2006-06-01 06:18:00,12.29,12.336,12.257,12.278,350000.0
2006-06-01 06:19:00,12.299,12.37,12.238,12.336,550000.0
2006-06-01 06:20:00,12.245,12.307,12.244,12.244,200000.0
2006-06-01 06:21:00,12.284,12.334,12.227,12.334,300000.0
2006-06-01 06:22:00,12.307,12.358,12.22,12.268,450000.0
2006-06-01 06:23:00,12.262,12.332,12.211,12.278,350000.0
2006-06-01 06:24:00,12.321,12.321,12.302,12.302,100000.0
2006-06-01 06:25:00,12.273,12.297,12.216,12.271,350000.0
2006-06-01 06:26:00,12.286,12.324,12.193,12.288,600000.0
2006-06-01 06:27:00,12.308,12.329,12.25,12.297,450000.0
2006-06-01 06:28:00,12.267,12.273,12.185,12.267,400000.0
2006-06-01 06:29:00,12.179,12.279,12.179,12.246,250000.0
2006-06-01 06:30:00,12.284,12.284,12.183,12.183,350000.0
2006-06-01 06:31:00,12.284,12.36,12.217,12.241,700000.0
2006-06-01 06:32:00,12.301,12.301,12.166,12.182,300000.0
2006-06-01 06:34:00,12.26,12.26,12.188,12.188,100000.0
2006-06-01 06:35:00,12.252,12.273,12.228,12.257,200000.0
2006-06-01 06:36:00,12.261,12.261,12.204,12.252,250000.0
2006-06-01 06:37:00,12.251,12.294,12.15,12.286,750000.0
2006-06-01 06:39:00,12.239,12.267,12.157,12.196,500000.0
2006-06-01 06:40:00,12.214,12.272,12.193,12.193,400000.0
2006-06-01 06:41:00,12.28,12.298,12.213,12.254,550000.0
2006-06-01 06:42:00,12.257,12.298,12.22,12.261,600000.0
2006-06-01 06:43:00,12.265,12.321,12.211,12.321,350000.0
2006-06-01 06:44:00,12.296,12.296,12.198,12.249,500000.0
2006-06-01 06:45:00,12.191,12.308,12.183,12.187,450000.0
2006-06-01 06:46:00,12.22,12.355,12.22,12.228,600000.0
2006-06-01 06:47:00,12.329,12.331,12.193,12.326,1050000.0
2006-06-01 06:48:00,12.282,12.302,12.187,12.27,450000.0
2006-06-01 06:49:00,12.326,12.326,12.233,12.25,500000.0
2006-06-01 06:50:00,12.253,12.315,12.25,12.278,400000.0
2006-06-01 06:51:00,12.266,12.395,12.256,12.395,850000.0
2006-06-01 06:53:00,12.304,12.331,12.236,12.236,300000.0
2006-06-01 06:54:00,12.318,12.318,12.206,12.291,400000.0
2006-06-01 06:55:00,12.283,12.353,12.23,12.353,450000.0
2006-06-01 06:56:00,12.271,12.376,12.271,12.285,350000.0
2006-06-01 06:57:00,12.327,12.341,12.267,12.267,400000.0
2006-06-01 06:59:00,12.333,12.362,12.226,12.226,350000.0
2006-06-01 07:00:00,12.272,12.326,12.239,12.27,450000.0
2006-06-01 07:01:00,12.316,12.316,12.278,12.278,100000.0
2006-06-01 07:02:00,12.28,12.357,12.268,12.318,250000.0
2006-06-01 07:03:00,12.336,12.393,12.299,12.299,400000.0
2006-06-01 07:04:00,12.323,12.332,12.275,12.332,350000.0
2006-06-01 07:05:00,12.358,12.375,12.255,12.296,350000.0
2006-06-01 07:06:00,12.296,12.319,12.191,12.2,450000.0
2006-06-01 07:07:00,12.257,12.32,12.223,12.229,600000.0
2006-06-01 07:08:00,12.334,12.376,12.232,12.296,650000.0
2006-06-01 07:09:00,12.264,12.392,12.25,12.348,600000.0
2006-06-01 07:10:00,12.241,12.313,12.237,12.237,400000.0
2006-06-01 07:16:00,12.227,12.32,12.215,12.273,550000.0
2006-06-01 07:17:00,12.242,12.312,12.212,12.296,700000.0
2006-06-01 07:18:00,12.302,12.311,12.214,12.28,650000.0
2006-06-01 07:19:00,12.259,12.322,12.219,12.287,350000.0
2006-06-01 07:20:00,12.289,12.322,12.218,12.293,650000.0
2006-06-01 07:21:00,12.317,12.33,12.26,12.298,500000.0
2006-06-01 07:22:00,12.232,12.295,12.23,12.295,350000.0
2006-06-01 07:23:00,12.335,12.344,12.264,12.289,500000.0
2006-06-01 07:25:00,12.33,12.354,12.222,12.262,600000.0
2006-06-01 07:26:00,12.24,12.322,12.218,12.261,350000.0
2006-06-01 07:28:00,12.251,12.295,12.211,12.211,350000.0
2006-06-01 07:29:00,12.23,12.323,12.206,12.298,250000.0
2006-06-01 07:30:00,12.302,12.31,12.272,12.31,200000.0
2006-06-01 07:31:00,12.301,12.301,12.244,12.284,350000.0
2006-06-01 07:32:00,12.232,12.281,12.197,12.23,250000.0
2006-06-01 07:33:00,12.28,12.326,12.206,12.206,350000.0
2006-06-01 07:34:00,12.319,12.319,12.216,12.289,350000.0
2006-06-01 07:35:00,12.265,12.285,12.191,12.285,250000.0
2006-06-01 07:36:00,12.222,12.315,12.222,12.253,500000.0
2006-06-01 07:37:00,12.173,12.313,12.173,12.27,450000.0
2006-06-01 07:38:00,12.289,12.294,12.209,12.267,400000.0
2006-06-01 07:39:00,12.29,12.302,12.213,12.301,350000.0
2006-06-01 07:40:00,12.256,12.294,12.183,12.269,450000.0
2006-06-01 07:41:00,12.29,12.299,12.179,12.179,250000.0
2006-06-01 07:42:00,12.263,12.306,12.19,12.233,400000.0
2006-06-01 07:43:00,12.192,12.305,12.159,12.277,450000.0
2006-06-01 07:44:00,12.316,12.37,12.245,12.268,300000.0
2006-06-01 07:45:00,12.222,12.292,12.183,12.288,400000.0
2006-06-01 07:48:00,12.297,12.329,12.235,12.309,400000.0
2006-06-01 07:49:00,12.294,12.364,12.23,12.299,400000.0
2006-06-01 07:50:00,12.23,12.312,12.23,12.312,100000.0
2006-06-01 07:51:00,12.231,12.319,12.207,12.319,600000.0
2006-06-01 07:52:00,12.332,12.332,12.214,12.214,150000.0
2006-06-01 07:55:00,12.206,12.303,12.206,12.242,550000.0
2006-06-01 07:56:00,12.249,12.313,12.198,12.22,450000.0
2006-06-01 07:58:00,12.291,12.291,12.291,12.291,50000.0
2006-06-01 08:01:00,12.237,12.319,12.201,12.201,350000.0
2006-06-01 08:02:00,12.247,12.366,12.247,12.287,750000.0
2006-06-01 08:04:00,12.259,12.305,12.183,12.183,300000.0
2006-06-01 08:05:00,12.226,12.311,12.165,12.243,550000.0
2006-06-01 08:10:00,12.323,12.323,12.176,12.206,650000.0
2006-06-01 08:12:00,12.21,12.324,12.174,12.216,400000.0
2006-06-01 08:13:00,12.329,12.356,12.235,12.248,650000.0
2006-06-01 08:14:00,12.215,12.332,12.215,12.221,400000.0
2006-06-01 08:16:00,12.25,12.316,12.249,12.283,250000.0
2006-06-01 08:17:00,12.226,12.353,12.226,12.307,650000.0
2006-06-01 08:18:00,12.251,12.253,12.145,12.234,550000.0
2006-06-01 08:19:00,12.17,12.27,12.17,12.236,250000.0
2006-06-01 08:20:00,12.342,12.342,12.224,12.299,550000.0
2006-06-01 08:22:00,12.216,12.322,12.166,12.175,350000.0
2006-06-01 08:23:00,12.169,12.281,12.169,12.281,300000.0
2006-06-01 08:24:00,12.311,12.325,12.222,12.222,250000.0
2006-06-01 08:25:00,12.169,12.318,12.169,12.287,350000.0
2006-06-01 08:26:00,12.271,12.271,12.163,12.264,500000.0
2006-06-01 08:27:00,12.209,12.254,12.209,12.254,250000.0
2006-06-01 08:28:00,12.26,12.279,12.169,12.235,450000.0
2006-06-01 08:29:00,12.155,12.238,12.138,12.229,400000.0
2006-06-01 08:30:00,12.219,12.219,12.129,12.189,400000.0
2006-06-01 08:31:00,12.135,12.244,12.135,12.172,400000.0
2006-06-01 08:32:00,12.233,12.233,12.117,12.146,350000.0
2006-06-01 08:33:00,12.148,12.197,12.053,12.149,400000.0
2006-06-01 08:34:00,12.12,12.173,12.085,12.093,300000.0
2006-06-01 08:36:00,12.13,12.15,12.034,12.068,500000.0
2006-06-01 08:37:00,12.116,12.172,12.071,12.124,250000.0
2006-06-01 08:38:00,12.138,12.178,12.037,12.063,650000.0
2006-06-01 08:39:00,12.091,12.143,12.028,12.028,250000.0
2006-06-01 08:40:00,12.115,12.169,12.074,12.115,250000.0
2006-06-01 08:41:00,12.102,12.133,12.077,12.077,350000.0
2006-06-01 08:42:00,12.136,12.136,12.001,12.085,450000.0
2006-06-01 08:43:00,12.118,12.19,12.118,12.19,100000.0
2006-06-01 08:44:00,12.188,12.243,12.182,12.221,350000.0
2006-06-01 08:45:00,12.208,12.248,12.171,12.172,350000.0
2006-06-01 08:46:00,12.262,12.277,12.146,12.238,500000.0
2006-06-01 08:47:00,12.252,12.284,12.142,12.195,550000.0
2006-06-01 08:48:00,12.151,12.248,12.151,12.221,450000.0
2006-06-01 08:49:00,12.297,12.297,12.143,12.193,400000.0
2006-06-01 08:50:00,12.115,12.27,12.115,12.177,400000.0
2006-06-01 08:51:00,12.208,12.25,12.145,12.195,350000.0
2006-06-01 08:52:00,12.142,12.24,12.136,12.231,450000.0
2006-06-01 08:54:00,12.261,12.261,12.156,12.156,350000.0
2006-06-01 08:55:00,12.255,12.266,12.119,12.266,250000.0
2006-06-01 08:56:00,12.191,12.285,12.157,12.236,550000.0
2006-06-01 08:57:00,12.245,12.292,12.18,12.243,550000.0
2006-06-01 08:58:00,12.277,12.277,12.128,12.154,300000.0
2006-06-01 08:59:00,12.259,12.26,12.109,12.225,500000.0
2006-06-01 09:00:00,12.217,12.273,12.134,12.144,550000.0
2006-06-01 09:01:00,12.246,12.28,12.132,12.193,450000.0
2006-06-01 09:04:00,12.239,12.293,12.15,12.287,400000.0
2006-06-01 09:05:00,12.206,12.243,12.118,12.231,400000.0
2006-06-01 09:06:00,12.208,12.258,12.168,12.216,350000.0
2006-06-01 09:08:00,12.294,12.294,12.235,12.235,100000.0
2006-06-01 09:09:00,12.179,12.289,12.173,12.173,450000.0
2006-06-01 09:10:00,12.253,12.257,12.138,12.243,350000.0
2006-06-01 09:11:00,12.226,12.226,12.102,12.138,550000.0
2006-06-01 09:12:00,12.198,12.198,12.072,12.117,550000.0
2006-06-01 09:13:00,12.164,12.234,12.129,12.23,450000.0
2006-06-01 09:14:00,12.204,12.261,12.162,12.162,500000.0
2006-06-01 09:16:00,12.168,12.246,12.104,12.133,350000.0
2006-06-01 09:17:00,12.221,12.221,12.091,12.186,550000.0
2006-06-01 09:19:00,12.22,12.223,12.119,12.219,450000.0
2006-06-01 09:20:00,12.143,12.224,12.111,12.111,450000.0
2006-06-01 09:22:00,12.175,12.21,12.118,12.21,250000.0
2006-06-01 09:23:00,12.094,12.243,12.059,12.189,450000.0
2006-06-01 09:24:00,12.081,12.176,12.081,12.139,400000.0
2006-06-01 09:25:00,12.238,12.249,12.143,12.157,350000.0
2006-06-01 09:26:00,12.158,12.228,12.108,12.125,350000.0
2006-06-01 09:27:00,12.145,12.232,12.113,12.14,350000.0
2006-06-01 09:28:00,12.132,12.18,12.097,12.177,350000.0
2006-06-01 09:29:00,12.104,12.224,12.104,12.201,300000.0
2006-06-01 09:30:00,12.115,12.255,12.083,12.241,400000.0
2006-06-01 09:32:00,12.163,12.216,12.116,12.216,250000.0
2006-06-01 09:33:00,12.202,12.256,12.119,12.227,450000.0
2006-06-01 09:34:00,12.16,12.194,12.07,12.184,300000.0
2006-06-01 09:35:00,12.114,12.224,12.114,12.224,350000.0
2006-06-01 09:36:00,12.169,12.222,12.065,12.091,500000.0
2006-06-01 09:37:00,12.2,12.261,12.134,12.21,400000.0
2006-06-01 09:38:00,12.154,12.226,12.103,12.226,450000.0
2006-06-01 09:39:00,12.256,12.256,12.111,12.23,500000.0
2006-06-01 09:40:00,12.142,12.278,12.118,12.118,550000.0
2006-06-01 09:41:00,12.181,12.216,12.122,12.122,350000.0
2006-06-01 09:45:00,12.1,12.221,12.1,12.221,100000.0
2006-06-01 09:46:00,12.16,12.16,12.14,12.14,100000.0
2006-06-01 09:47:00,12.14,12.238,12.138,12.21,350000.0
2006-06-01 09:48:00,12.225,12.225,12.066,12.127,450000.0
2006-06-01 09:49:00,12.158,12.215,12.081,12.131,350000.0
2006-06-01 09:53:00,12.065,12.182,12.065,12.074,400000.0
2006-06-01 09:54:00,12.209,12.228,12.089,12.186,350000.0
2006-06-01 09:55:00,12.192,12.22,12.126,12.126,400000.0
2006-06-01 09:56:00,12.138,12.264,12.126,12.223,400000.0
2006-06-01 09:57:00,12.115,12.185,12.072,12.179,500000.0
2006-06-01 09:58:00,12.097,12.195,12.068,12.155,400000.0
2006-06-01 09:59:00,12.117,12.216,12.064,12.205,450000.0
2006-06-01 10:00:00,12.209,12.218,12.127,12.207,550000.0
2006-06-01 10:01:00,12.184,12.26,12.125,12.21,500000.0
2006-06-01 10:02:00,12.1,12.245,12.1,12.205,350000.0
2006-06-01 10:03:00,12.194,12.219,12.112,12.133,400000.0
2006-06-01 10:04:00,12.217,12.266,12.165,12.181,400000.0
2006-06-01 10:05:00,12.145,12.284,12.145,12.259,400000.0
2006-06-01 10:06:00,12.155,12.242,12.082,12.242,450000.0
2006-06-01 10:07:00,12.175,12.191,12.093,12.13,400000.0
2006-06-01 10:08:00,12.148,12.263,12.128,12.248,350000.0
2006-06-01 10:09:00,12.261,12.292,12.153,12.263,450000.0
2006-06-01 10:11:00,12.27,12.326,12.162,12.162,500000.0
2006-06-01 10:12:00,12.236,12.236,12.104,12.188,350000.0
2006-06-01 10:13:00,12.193,12.292,12.147,12.154,500000.0
2006-06-01 10:14:00,12.231,12.263,12.175,12.245,350000.0
2006-06-01 10:15:00,12.275,12.275,12.149,12.214,350000.0
2006-06-01 10:16:00,12.154,12.315,12.154,12.241,400000.0
2006-06-01 10:17:00,12.237,12.267,12.156,12.181,400000.0
2006-06-01 10:18:00,12.163,12.318,12.163,12.318,450000.0
2006-06-01 10:19:00,12.251,12.332,12.216,12.269,400000.0
2006-06-01 10:20:00,12.235,12.29,12.205,12.205,550000.0
2006-06-01 10:21:00,12.265,12.309,12.254,12.298,400000.0
2006-06-01 10:22:00,12.185,12.317,12.185,12.235,400000.0
2006-06-01 10:23:00,12.292,12.311,12.154,12.259,450000.0
2006-06-01 10:24:00,12.312,12.319,12.161,12.319,900000.0
2006-06-01 10:26:00,12.34,12.369,12.253,12.253,350000.0
2006-06-01 10:27:00,12.331,12.349,12.252,12.349,450000.0
2006-06-01 10:28:00,12.348,12.348,12.201,12.243,350000.0
2006-06-01 10:29:00,12.339,12.339,12.163,12.28,900000.0
2006-06-01 10:30:00,12.234,12.281,12.153,12.206,400000.0
2006-06-01 10:31:00,12.153,12.243,12.149,12.209,350000.0
2006-06-01 10:33:00,12.268,12.284,12.168,12.253,400000.0
2006-06-01 10:34:00,12.284,12.284,12.147,12.242,500000.0
2006-06-01 10:35:00,12.171,12.279,12.167,12.207,400000.0
2006-06-01 10:36:00,12.183,12.251,12.149,12.162,500000.0
2006-06-01 10:37:00,12.281,12.281,12.142,12.182,400000.0
2006-06-01 10:38:00,12.119,12.292,12.119,12.26,400000.0
2006-06-01 10:39:00,12.222,12.258,12.111,12.111,650000.0
2006-06-01 10:41:00,12.201,12.201,12.064,12.064,350000.0
2006-06-01 10:42:00,12.131,12.171,12.014,12.156,750000.0
2006-06-01 10:43:00,12.154,12.185,12.026,12.062,400000.0
2006-06-01 10:44:00,12.145,12.206,12.054,12.172,900000.0
2006-06-01 10:45:00,12.167,12.203,12.057,12.139,350000.0
2006-06-01 10:46:00,12.139,12.195,12.069,12.195,400000.0
2006-06-01 10:47:00,12.162,12.199,12.058,12.058,350000.0
2006-06-01 10:48:00,12.082,12.186,12.012,12.186,450000.0
2006-06-01 10:49:00,12.184,12.184,12.009,12.036,600000.0
2006-06-01 10:50:00,12.158,12.223,12.082,12.082,800000.0
2006-06-01 10:51:00,12.158,12.238,12.104,12.197,550000.0
2006-06-01 10:52:00,12.167,12.221,12.062,12.181,950000.0
2006-06-01 10:55:00,12.178,12.225,12.089,12.167,800000.0
2006-06-01 10:56:00,12.154,12.22,12.08,12.204,400000.0
2006-06-01 10:57:00,12.149,12.185,12.026,12.148,450000.0
2006-06-01 11:00:00,12.128,12.238,12.126,12.154,350000.0
2006-06-01 11:01:00,12.129,12.258,12.121,12.206,500000.0
2006-06-01 11:02:00,12.265,12.307,12.161,12.218,400000.0
2006-06-01 11:03:00,12.182,12.275,12.147,12.169,550000.0
2006-06-01 11:04:00,12.262,12.275,12.166,12.275,400000.0
2006-06-01 11:06:00,12.258,12.287,12.159,12.159,350000.0
2006-06-01 11:09:00,12.269,12.269,12.15,12.237,500000.0
2006-06-01 11:10:00,12.135,12.297,12.135,12.201,400000.0
2006-06-01 11:11:00,12.239,12.267,12.125,12.221,350000.0
2006-06-01 11:13:00,12.216,12.259,12.141,12.259,500000.0
2006-06-01 11:15:00,12.124,12.266,12.124,12.171,400000.0
2006-06-01 11:16:00,12.171,12.236,12.161,12.236,500000.0
2006-06-01 11:17:00,12.248,12.248,12.139,12.243,350000.0
2006-06-01 11:18:00,12.158,12.202,12.158,12.186,350000.0
2006-06-01 11:19:00,12.142,12.253,12.118,12.253,550000.0
2006-06-01 11:21:00,12.245,12.245,12.105,12.212,450000.0
2006-06-01 11:22:00,12.246,12.254,12.108,12.11,400000.0
2006-06-01 11:25:00,12.141,12.244,12.139,12.141,550000.0
2006-06-01 11:26:00,12.207,12.207,12.091,12.197,400000.0
2006-06-01 11:27:00,12.1,12.213,12.1,12.207,500000.0
2006-06-01 11:28:00,12.069,12.161,12.035,12.161,350000.0
2006-06-01 11:30:00,12.207,12.207,12.076,12.076,500000.0
2006-06-01 11:31:00,12.177,12.194,12.069,12.126,350000.0
2006-06-01 11:32:00,12.117,12.153,12.041,12.041,450000.0
2006-06-01 11:33:00,12.021,12.125,12.018,12.115,350000.0
2006-06-01 11:34:00,12.206,12.206,12.103,12.163,350000.0
2006-06-01 11:35:00,12.181,12.219,12.079,12.156,450000.0
2006-06-01 11:36:00,12.131,12.229,12.082,12.155,550000.0
2006-06-01 11:38:00,12.187,12.212,12.122,12.185,400000.0
2006-06-01 11:39:00,12.125,12.202,12.083,12.108,350000.0
2006-06-01 11:40:00,12.12,12.214,12.092,12.154,400000.0
2006-06-01 11:41:00,12.103,12.213,12.103,12.151,350000.0
2006-06-01 11:42:00,12.097,12.201,12.097,12.196,350000.0
2006-06-01 11:43:00,12.223,12.223,12.12,12.218,350000.0
2006-06-01 11:44:00,12.239,12.265,12.13,12.212,450000.0
2006-06-01 11:46:00,12.179,12.227,12.089,12.116,400000.0
2006-06-01 11:47:00,12.158,12.231,12.08,12.19,500000.0
2006-06-01 11:49:00,12.185,12.186,12.056,12.124,350000.0
2006-06-01 11:50:00,12.126,12.175,12.057,12.175,350000.0
2006-06-01 11:51:00,12.071,12.212,12.071,12.169,450000.0
2006-06-01 11:52:00,12.067,12.166,12.0,12.166,450000.0
2006-06-01 11:53:00,12.033,12.163,12.033,12.07,400000.0
2006-06-01 11:54:00,12.175,12.175,12.047,12.118,550000.0
2006-06-01 11:56:00,12.109,12.174,12.097,12.101,350000.0
2006-06-01 11:57:00,12.165,12.18,12.064,12.143,450000.0
2006-06-01 11:58:00,12.059,12.173,12.045,12.173,350000.0
2006-06-01 12:00:00,12.128,12.128,12.031,12.031,350000.0
2006-06-01 12:01:00,12.179,12.218,12.085,12.106,500000.0
2006-06-01 12:02:00,12.159,12.17,12.05,12.05,400000.0
2006-06-01 12:03:00,12.065,12.179,12.065,12.123,550000.0
2006-06-01 12:04:00,12.094,12.178,12.063,12.063,350000.0
2006-06-01 12:05:00,12.145,12.173,12.05,12.087,350000.0
2006-06-01 12:06:00,12.152,12.16,12.094,12.16,350000.0
2006-06-01 12:07:00,12.175,12.192,12.062,12.119,450000.0
2006-06-01 12:09:00,12.063,12.133,12.042,12.073,350000.0
2006-06-01 12:10:00,12.119,12.152,12.049,12.098,400000.0
2006-06-01 12:11:00,12.076,12.121,12.029,12.05,300000.0
2006-06-01 12:12:00,12.029,12.188,12.029,12.078,350000.0
2006-06-01 12:13:00,12.127,12.156,12.036,12.114,400000.0
2006-06-01 12:14:00,12.147,12.21,12.07,12.07,550000.0
2006-06-01 12:15:00,12.091,12.166,12.064,12.089,400000.0
2006-06-01 12:17:00,12.131,12.166,12.107,12.166,400000.0
2006-06-01 12:18:00,12.166,12.169,12.083,12.085,450000.0
2006-06-01 12:19:00,12.117,12.193,12.064,12.093,450000.0
2006-06-01 12:20:00,12.132,12.235,12.081,12.145,500000.0
2006-06-01 12:21:00,12.16,12.192,12.074,12.155,500000.0
2006-06-01 12:22:00,12.186,12.186,12.08,12.157,400000.0
2006-06-01 12:26:00,12.165,12.17,12.047,12.103,450000.0
2006-06-01 12:28:00,12.164,12.174,12.055,12.143,500000.0
2006-06-01 12:29:00,12.182,12.215,12.069,12.075,500000.0
2006-06-01 12:30:00,12.07,12.199,12.059,12.199,450000.0
2006-06-01 12:34:00,12.063,12.196,12.063,12.065,450000.0
2006-06-01 12:36:00,12.168,12.187,12.057,12.078,350000.0
2006-06-01 12:37:00,12.191,12.191,12.091,12.093,500000.0
2006-06-01 12:38:00,12.166,12.233,12.085,12.149,450000.0
2006-06-01 12:40:00,12.141,12.155,12.071,12.095,450000.0
2006-06-01 12:42:00,12.069,12.194,12.069,12.153,550000.0
2006-06-01 12:43:00,12.129,12.18,12.066,12.088,500000.0
2006-06-01 12:44:00,12.149,12.204,12.079,12.08,450000.0
2006-06-01 12:45:00,12.109,12.199,12.06,12.109,400000.0
2006-06-01 12:46:00,12.063,12.17,12.057,12.057,500000.0
2006-06-01 12:48:00,12.11,12.199,12.06,12.199,550000.0
2006-06-01 12:51:00,12.144,12.284,12.144,12.247,500000.0
2006-06-01 12:52:00,12.151,12.248,12.145,12.197,500000.0
2006-06-01 12:54:00,12.194,12.223,12.11,12.16,450000.0
2006-06-01 12:55:00,12.159,12.228,12.137,12.215,450000.0
2006-06-01 12:58:00,12.123,12.224,12.09,12.094,400000.0
2006-06-01 12:59:00,12.122,12.154,12.033,12.151,450000.0
2006-06-01 13:00:00,12.172,12.202,12.085,12.119,500000.0
2006-06-01 13:02:00,12.072,12.161,12.049,12.097,400000.0
2006-06-01 13:03:00,12.104,12.177,12.048,12.048,450000.0
2006-06-01 13:04:00,12.092,12.138,12.003,12.014,450000.0
2006-06-01 13:05:00,11.988,12.138,11.988,12.087,400000.0
2006-06-01 13:06:00,12.103,12.103,11.959,12.023,450000.0
2006-06-01 13:07:00,12.06,12.06,11.92,11.978,500000.0
2006-06-01 13:08:00,11.976,12.087,11.957,11.98,400000.0
2006-06-01 13:09:00,12.086,12.086,11.964,11.966,450000.0
2006-06-01 13:10:00,12.002,12.002,11.868,11.892,500000.0
2006-06-01 13:11:00,11.868,11.955,11.866,11.955,400000.0
2006-06-01 13:12:00,12.005,12.061,11.928,11.928,550000.0
2006-06-01 13:13:00,12.02,12.02,11.86,11.97,450000.0
2006-06-01 13:14:00,11.864,11.99,11.864,11.99,350000.0
2006-06-01 13:16:00,11.994,11.994,11.898,11.991,350000.0
2006-06-01 13:17:00,12.013,12.026,11.919,12.015,450000.0
2006-06-01 13:18:00,11.867,12.059,11.867,12.001,400000.0
2006-06-01 13:19:00,11.918,12.002,11.857,11.897,400000.0
2006-06-01 13:20:00,11.924,11.991,11.887,11.944,500000.0
2006-06-01 13:23:00,11.949,12.032,11.91,11.918,350000.0
2006-06-01 13:25:00,12.023,12.038,11.962,12.038,350000.0
2006-06-01 13:26:00,11.936,12.004,11.88,11.93,550000.0
2006-06-01 13:27:00,11.9,11.971,11.9,11.968,500000.0
2006-06-01 13:28:00,11.975,12.027,11.886,11.933,400000.0
2006-06-01 13:29:00,12.022,12.038,11.879,12.001,350000.0
2006-06-01 13:30:00,12.012,12.012,11.867,11.896,450000.0
2006-06-01 13:31:00,11.879,12.023,11.879,12.012,450000.0
2006-06-01 13:32:00,11.929,12.014,11.878,11.878,500000.0
2006-06-01 13:33:00,11.909,11.956,11.87,11.906,350000.0
2006-06-01 13:34:00,11.839,11.98,11.839,11.865,350000.0
2006-06-01 13:35:00,11.927,11.963,11.853,11.853,400000.0
2006-06-01 13:36:00,11.903,11.977,11.837,11.948,450000.0
2006-06-01 13:37:00,11.871,11.953,11.87,11.925,350000.0
2006-06-01 13:38:00,11.865,11.955,11.831,11.955,400000.0
2006-06-01 13:39:00,11.923,11.953,11.842,11.921,500000.0
2006-06-01 13:40:00,11.915,11.954,11.829,11.954,350000.0
2006-06-01 13:41:00,11.873,11.966,11.873,11.959,400000.0
2006-06-01 13:42:00,11.931,11.931,11.824,11.91,350000.0
2006-06-01 13:43:00,11.934,11.954,11.813,11.921,500000.0
2006-06-01 13:44:00,11.839,11.947,11.816,11.88,350000.0
2006-06-01 13:45:00,11.858,11.979,11.838,11.951,400000.0
2006-06-01 13:46:00,11.901,11.994,11.876,11.929,450000.0
2006-06-01 13:47:00,11.885,11.991,11.884,11.884,400000.0
2006-06-01 13:48:00,11.957,11.974,11.856,11.926,400000.0
2006-06-01 13:49:00,11.837,11.969,11.837,11.93,350000.0
2006-06-01 13:50:00,11.892,11.929,11.866,11.866,450000.0
2006-06-01 13:51:00,11.99,11.99,11.879,11.879,350000.0
2006-06-01 13:52:00,11.992,12.006,11.877,11.996,350000.0
2006-06-01 13:55:00,11.976,12.025,11.929,11.955,350000.0
2006-06-01 13:56:00,11.98,12.009,11.857,11.857,400000.0
2006-06-01 13:57:00,11.926,12.027,11.905,11.909,400000.0
2006-06-01 13:58:00,11.894,12.01,11.894,12.01,350000.0
2006-06-01 13:59:00,11.881,12.042,11.881,11.965,550000.0
2006-06-01 14:00:00,11.973,11.996,11.886,11.933,350000.0
2006-06-01 14:02:00,12.014,12.023,11.907,11.966,350000.0
2006-06-01 14:03:00,11.975,11.975,11.898,11.961,350000.0
2006-06-01 14:06:00,11.969,11.985,11.877,11.965,350000.0
2006-06-01 14:07:00,11.953,11.977,11.856,11.95,400000.0
2006-06-01 14:09:00,11.858,11.991,11.856,11.897,550000.0
2006-06-01 14:13:00,11.93,11.93,11.818,11.851,350000.0
2006-06-01 14:14:00,11.845,11.936,11.806,11.875,500000.0
2006-06-01 14:16:00,11.86,12.0,11.831,11.949,450000.0
2006-06-01 14:17:00,11.941,11.95,11.858,11.893,450000.0
2006-06-01 14:18:00,11.859,11.972,11.856,11.972,400000.0
2006-06-01 14:20:00,11.896,11.974,11.877,11.877,350000.0
2006-06-01 14:21:00,11.86,11.968,11.813,11.885,450000.0
2006-06-01 14:22:00,11.943,11.969,11.836,11.969,450000.0
2006-06-01 14:23:00,11.888,11.978,11.887,11.902,400000.0
2006-06-01 14:24:00,11.96,11.966,11.869,11.951,400000.0
2006-06-01 14:25:00,11.879,11.94,11.851,11.864,350000.0
2006-06-01 14:26:00,11.862,11.957,11.821,11.907,350000.0
2006-06-01 14:27:00,11.845,11.911,11.761,11.911,400000.0
2006-06-01 14:28:00,11.892,11.921,11.797,11.87,400000.0
2006-06-01 14:29:00,11.832,11.863,11.724,11.825,350000.0
2006-06-01 14:30:00,11.777,11.831,11.689,11.724,550000.0
2006-06-01 14:31:00,11.76,11.852,11.742,11.821,400000.0
2006-06-01 14:32:00,11.825,11.847,11.77,11.82,500000.0
2006-06-01 14:33:00,11.901,11.934,11.758,11.845,350000.0
2006-06-01 14:34:00,11.858,11.858,11.73,11.73,450000.0
2006-06-01 14:35:00,11.837,11.897,11.784,11.824,350000.0
2006-06-01 14:36:00,11.888,11.912,11.802,11.912,400000.0
2006-06-01 14:37:00,11.832,11.946,11.776,11.921,550000.0
2006-06-01 14:38:00,11.877,11.919,11.761,11.835,400000.0
2006-06-01 14:39:00,11.839,11.887,11.736,11.775,500000.0
2006-06-01 14:40:00,11.817,11.898,11.756,11.826,400000.0
2006-06-01 14:41:00,11.78,11.866,11.766,11.857,550000.0
2006-06-01 14:42:00,11.779,11.887,11.772,11.869,400000.0
2006-06-01 14:43:00,11.853,11.887,11.744,11.887,500000.0
2006-06-01 14:44:00,11.771,11.814,11.682,11.814,450000.0
2006-06-01 14:45:00,11.8,11.803,11.732,11.797,400000.0
2006-06-01 14:46:00,11.799,11.838,11.702,11.719,350000.0
2006-06-01 14:47:00,11.741,11.799,11.666,11.777,350000.0
2006-06-01 14:48:00,11.762,11.823,11.711,11.81,400000.0
2006-06-01 14:49:00,11.844,11.871,11.676,11.739,500000.0
2006-06-01 14:50:00,11.761,11.848,11.715,11.715,400000.0
2006-06-01 14:51:00,11.85,11.88,11.759,11.827,350000.0
2006-06-01 14:52:00,11.897,11.897,11.796,11.841,450000.0
2006-06-01 14:53:00,11.822,11.885,11.792,11.819,400000.0
2006-06-01 14:54:00,11.715,11.842,11.715,11.743,550000.0
2006-06-01 14:55:00,11.794,11.814,11.691,11.691,450000.0
2006-06-01 14:56:00,11.765,11.772,11.613,11.765,550000.0
2006-06-01 14:57:00,11.818,11.835,11.736,11.835,450000.0
2006-06-01 14:58:00,11.743,11.812,11.722,11.789,400000.0
2006-06-01 14:59:00,11.745,11.819,11.654,11.817,550000.0
2006-06-01 15:00:00,11.705,11.843,11.705,11.714,450000.0
2006-06-01 15:01:00,11.765,11.799,11.681,11.799,450000.0
2006-06-01 15:02:00,11.727,11.825,11.659,11.768,450000.0
2006-06-01 15:03:00,11.777,11.836,11.694,11.836,500000.0
2006-06-01 15:04:00,11.746,11.823,11.716,11.744,550000.0
2006-06-01 15:05:00,11.716,11.848,11.708,11.752,550000.0
2006-06-01 15:06:00,11.805,11.807,11.765,11.773,400000.0
2006-06-01 15:07:00,11.704,11.813,11.662,11.765,350000.0
2006-06-01 15:08:00,11.635,11.772,11.625,11.706,500000.0
2006-06-01 15:09:00,11.723,11.729,11.604,11.614,450000.0
2006-06-01 15:10:00,11.633,11.722,11.578,11.658,400000.0
2006-06-01 15:11:00,11.683,11.797,11.639,11.639,500000.0
2006-06-01 15:12:00,11.7,11.7,11.509,11.638,400000.0
2006-06-01 15:13:00,11.584,11.584,11.498,11.54,400000.0
2006-06-01 15:14:00,11.536,11.591,11.481,11.591,250000.0
2006-06-01 15:15:00,11.464,11.582,11.464,11.532,400000.0
2006-06-01 15:16:00,11.539,11.606,11.539,11.606,250000.0
2006-06-01 15:17:00,11.609,11.647,11.57,11.647,450000.0
2006-06-01 15:18:00,11.713,11.713,11.564,11.624,400000.0
2006-06-01 15:19:00,11.653,11.696,11.636,11.693,450000.0
2006-06-01 15:20:00,11.655,11.695,11.638,11.695,400000.0
2006-06-01 15:21:00,11.698,11.698,11.558,11.679,400000.0
2006-06-01 15:22:00,11.633,11.685,11.6,11.635,450000.0
2006-06-01 15:23:00,11.593,11.684,11.593,11.663,400000.0
2006-06-01 15:24:00,11.634,11.673,11.546,11.642,350000.0
2006-06-01 15:25:00,11.66,11.714,11.571,11.684,350000.0
2006-06-01 15:26:00,11.636,11.736,11.636,11.642,550000.0
2006-06-01 15:27:00,11.652,11.743,11.64,11.64,350000.0
2006-06-01 15:28:00,11.619,11.737,11.619,11.701,350000.0
2006-06-01 15:29:00,11.628,11.77,11.611,11.622,500000.0
2006-06-01 15:30:00,11.696,11.708,11.614,11.693,450000.0
2006-06-01 15:31:00,11.637,11.804,11.637,11.712,500000.0
2006-06-01 15:32:00,11.703,11.773,11.648,11.757,450000.0
2006-06-01 15:33:00,11.762,11.764,11.67,11.764,400000.0
2006-06-01 15:34:00,11.683,11.809,11.654,11.654,400000.0
2006-06-01 15:35:00,11.723,11.767,11.679,11.702,400000.0
2006-06-01 15:36:00,11.703,11.768,11.625,11.744,550000.0
2006-06-01 15:37:00,11.64,11.749,11.623,11.703,400000.0
2006-06-01 15:38:00,11.67,11.754,11.629,11.644,450000.0
2006-06-01 15:39:00,11.726,11.742,11.711,11.711,350000.0
2006-06-01 15:40:00,11.635,11.759,11.635,11.657,450000.0
2006-06-01 15:41:00,11.637,11.812,11.637,11.787,400000.0
2006-06-01 15:42:00,11.789,11.789,11.672,11.7,350000.0
2006-06-01 15:43:00,11.745,11.816,11.689,11.706,450000.0
2006-06-01 15:44:00,11.829,11.858,11.749,11.833,350000.0
2006-06-01 15:45:00,11.834,11.834,11.702,11.797,450000.0
2006-06-01 15:46:00,11.707,11.816,11.678,11.702,400000.0
2006-06-01 15:47:00,11.785,11.843,11.701,11.701,550000.0
2006-06-01 15:48:00,11.726,11.804,11.706,11.715,350000.0
2006-06-01 15:49:00,11.784,11.828,11.77,11.827,350000.0
2006-06-01 15:50:00,11.747,11.85,11.724,11.803,550000.0
2006-06-01 15:51:00,11.735,11.747,11.613,11.639,350000.0
2006-06-01 15:52:00,11.629,11.735,11.604,11.604,350000.0
2006-06-01 15:53:00,11.71,11.752,11.642,11.715,500000.0
2006-06-01 15:54:00,11.744,11.756,11.707,11.756,450000.0
2006-06-01 15:55:00,11.604,11.725,11.596,11.725,500000.0
2006-06-01 15:56:00,11.603,11.743,11.603,11.695,450000.0
2006-06-01 15:57:00,11.693,11.741,11.667,11.698,450000.0
2006-06-01 15:58:00,11.728,11.812,11.728,11.796,500000.0
2006-06-01 15:59:00,11.768,11.768,11.671,11.691,450000.0
2006-06-01 16:01:00,11.752,11.755,11.644,11.647,400000.0
2006-06-01 16:03:00,11.788,11.812,11.694,11.721,450000.0
2006-06-01 16:04:00,11.663,11.764,11.636,11.754,550000.0
2006-06-01 16:05:00,11.759,11.812,11.726,11.812,150000.0
2006-06-01 16:06:00,11.725,11.857,11.705,11.831,350000.0
2006-06-01 16:08:00,11.749,11.891,11.749,11.797,550000.0
2006-06-01 16:09:00,11.727,11.847,11.684,11.847,350000.0
2006-06-01 16:10:00,11.855,11.891,11.77,11.888,500000.0
2006-06-01 16:11:00,11.774,11.883,11.729,11.729,500000.0
2006-06-01 16:12:00,11.789,11.848,11.761,11.804,350000.0
2006-06-01 16:13:00,11.791,11.91,11.767,11.91,450000.0
2006-06-01 16:14:00,11.9,11.9,11.724,11.784,500000.0
2006-06-01 16:15:00,11.856,11.856,11.715,11.722,350000.0
2006-06-01 16:16:00,11.794,11.862,11.732,11.841,550000.0
2006-06-01 16:18:00,11.866,11.866,11.728,11.804,400000.0
2006-06-01 16:19:00,11.831,11.843,11.778,11.835,300000.0
2006-06-01 16:20:00,11.837,11.868,11.751,11.756,550000.0
2006-06-01 16:21:00,11.772,11.847,11.715,11.802,500000.0
2006-06-01 16:25:00,11.821,11.866,11.793,11.861,350000.0
2006-06-01 16:26:00,11.806,11.864,11.73,11.731,550000.0
2006-06-01 16:27:00,11.803,11.851,11.795,11.795,200000.0
2006-06-01 16:28:00,11.818,11.88,11.764,11.88,400000.0
2006-06-01 16:29:00,11.86,11.881,11.771,11.773,550000.0
2006-06-01 16:30:00,11.795,11.887,11.769,11.861,550000.0
2006-06-01 16:31:00,11.823,11.901,11.791,11.841,400000.0
2006-06-01 16:32:00,11.886,11.921,11.834,11.908,350000.0
2006-06-01 16:33:00,11.812,11.919,11.803,11.803,350000.0
2006-06-01 16:34:00,11.821,11.887,11.787,11.887,350000.0
2006-06-01 16:35:00,11.826,11.952,11.795,11.855,500000.0
2006-06-01 16:36:00,11.927,11.928,11.832,11.845,500000.0
2006-06-01 16:37:00,11.939,11.939,11.83,11.845,500000.0
2006-06-01 16:38:00,11.773,11.888,11.766,11.778,450000.0
2006-06-01 16:39:00,11.845,11.948,11.845,11.948,500000.0
2006-06-01 16:40:00,11.873,11.981,11.873,11.891,350000.0
2006-06-01 16:41:00,11.879,11.967,11.872,11.872,350000.0
2006-06-01 16:42:00,11.874,11.998,11.852,11.998,500000.0
2006-06-01 16:43:00,11.878,12.002,11.878,11.893,350000.0
2006-06-01 16:44:00,11.967,11.967,11.829,11.829,400000.0
2006-06-01 16:45:00,11.817,11.895,11.808,11.862,400000.0
2006-06-01 16:46:00,11.872,11.938,11.863,11.935,350000.0
2006-06-01 16:47:00,11.891,12.028,11.883,11.903,600000.0
2006-06-01 16:48:00,11.977,12.015,11.866,11.936,500000.0
2006-06-01 16:49:00,11.974,12.056,11.907,11.907,450000.0
2006-06-01 16:50:00,12.013,12.03,11.923,12.03,350000.0
2006-06-01 16:51:00,12.027,12.028,11.891,11.905,400000.0
2006-06-01 16:52:00,11.947,12.014,11.901,12.013,450000.0
2006-06-01 16:53:00,11.901,12.037,11.898,11.924,350000.0
2006-06-01 16:54:00,11.904,11.994,11.867,11.872,450000.0
2006-06-01 16:55:00,11.964,11.98,11.868,11.905,550000.0
2006-06-01 16:56:00,11.876,11.974,11.844,11.863,400000.0
2006-06-01 16:57:00,11.867,11.98,11.867,11.891,500000.0
2006-06-01 16:58:00,11.902,12.028,11.902,11.983,500000.0
2006-06-01 16:59:00,11.936,12.039,11.914,11.914,400000.0
2006-06-01 17:00:00,12.007,12.007,11.89,11.89,350000.0
2006-06-01 17:01:00,11.917,12.004,11.855,11.918,500000.0
2006-06-01 17:02:00,11.934,12.026,11.917,11.973,400000.0
2006-06-01 17:03:00,11.953,12.01,11.91,11.98,500000.0
2006-06-01 17:04:00,11.939,12.041,11.904,11.956,350000.0
2006-06-01 17:05:00,12.036,12.043,11.908,11.988,400000.0
2006-06-01 17:06:00,12.009,12.009,11.876,11.977,350000.0
2006-06-01 17:07:00,11.996,12.05,11.937,11.988,500000.0
2006-06-01 17:08:00,11.914,12.086,11.914,11.954,500000.0
2006-06-01 17:09:00,11.976,12.011,11.876,11.921,500000.0
2006-06-01 17:10:00,11.989,12.027,11.935,11.997,350000.0
2006-06-01 17:11:00,12.056,12.056,11.913,11.935,400000.0
2006-06-01 17:12:00,12.019,12.068,11.951,11.978,400000.0
2006-06-01 17:13:00,11.968,12.077,11.95,12.067,450000.0
2006-06-01 17:14:00,11.992,12.054,11.931,12.024,550000.0
2006-06-01 17:15:00,11.925,12.029,11.881,11.952,350000.0
2006-06-01 17:16:00,12.029,12.034,11.919,11.983,450000.0
2006-06-01 17:17:00,12.017,12.021,11.888,11.949,450000.0
2006-06-01 17:18:00,11.972,12.029,11.945,12.029,350000.0
2006-06-01 17:19:00,11.937,12.056,11.937,12.007,450000.0
2006-06-01 17:20:00,11.979,12.049,11.9,11.927,350000.0
2006-06-01 17:21:00,12.015,12.015,11.948,11.948,100000.0
2006-06-01 17:22:00,12.061,12.061,11.914,12.048,300000.0
2006-06-01 17:23:00,11.941,12.025,11.928,12.014,550000.0
2006-06-01 17:24:00,12.026,12.04,11.945,11.957,350000.0
2006-06-01 17:25:00,12.036,12.069,11.951,12.069,400000.0
2006-06-01 17:26:00,11.957,12.064,11.957,12.015,450000.0
2006-06-01 17:27:00,12.033,12.041,11.945,12.035,400000.0
2006-06-01 17:28:00,11.987,12.043,11.916,11.931,550000.0
2006-06-01 17:29:00,11.982,12.1,11.965,12.081,500000.0
2006-06-01 17:30:00,11.973,12.097,11.973,12.092,450000.0
2006-06-01 17:31:00,12.063,12.103,11.982,12.053,600000.0
2006-06-01 17:32:00,12.001,12.093,11.985,12.044,400000.0
2006-06-01 17:33:00,12.044,12.067,11.966,12.064,400000.0
2006-06-01 17:34:00,12.048,12.085,11.927,12.085,450000.0
2006-06-01 17:35:00,12.037,12.092,11.968,12.031,500000.0
2006-06-01 17:36:00,12.048,12.093,11.923,12.093,450000.0
2006-06-01 17:37:00,12.125,12.125,12.018,12.088,550000.0
2006-06-01 17:38:00,12.015,12.121,12.002,12.007,400000.0
2006-06-01 17:39:00,12.024,12.033,11.937,11.95,350000.0
2006-06-01 17:40:00,11.932,12.021,11.928,12.019,500000.0
2006-06-01 17:41:00,11.923,12.004,11.899,11.938,300000.0
2006-06-01 17:42:00,11.908,12.041,11.908,11.989,500000.0
2006-06-01 17:43:00,12.034,12.103,11.935,11.96,400000.0
2006-06-01 17:44:00,12.032,12.033,11.943,12.001,450000.0
2006-06-01 17:45:00,11.927,12.039,11.898,11.962,550000.0
2006-06-01 17:46:00,11.953,12.084,11.953,11.987,500000.0
2006-06-01 17:47:00,12.018,12.038,11.899,11.96,400000.0
2006-06-01 17:48:00,12.033,12.058,11.952,12.058,400000.0
2006-06-01 17:49:00,12.024,12.07,11.967,12.024,350000.0
2006-06-01 17:50:00,12.046,12.071,11.963,11.963,550000.0
2006-06-01 17:51:00,11.977,12.021,11.894,11.963,550000.0
2006-06-01 17:52:00,12.026,12.108,11.95,11.95,350000.0
2006-06-01 17:53:00,12.033,12.127,12.005,12.025,500000.0
2006-06-01 17:54:00,12.016,12.104,11.978,12.104,350000.0
2006-06-01 17:55:00,11.989,12.114,11.989,12.051,350000.0
2006-06-01 17:56:00,11.945,12.121,11.945,12.008,400000.0
2006-06-01 17:57:00,12.04,12.052,11.949,12.004,400000.0
2006-06-01 17:58:00,12.019,12.037,11.961,11.995,450000.0
2006-06-01 17:59:00,11.951,12.041,11.939,12.041,350000.0
2006-06-01 18:00:00,11.953,12.078,11.933,12.017,350000.0
2006-06-01 18:01:00,12.012,12.069,11.94,11.985,450000.0
2006-06-01 18:02:00,11.949,12.051,11.949,12.025,500000.0
2006-06-01 18:03:00,11.992,12.023,11.948,11.996,350000.0
2006-06-01 18:04:00,12.037,12.037,11.882,11.947,400000.0
2006-06-01 18:05:00,11.958,12.041,11.866,12.016,550000.0
2006-06-01 18:06:00,11.996,12.034,11.895,11.895,450000.0
2006-06-01 18:07:00,12.035,12.035,11.89,12.004,400000.0
2006-06-01 18:08:00,11.942,12.018,11.881,11.892,550000.0
2006-06-01 18:09:00,11.947,11.982,11.841,11.955,400000.0
2006-06-01 18:10:00,11.993,11.993,11.934,11.966,250000.0
2006-06-01 18:11:00,11.928,12.008,11.877,11.986,450000.0
2006-06-01 18:12:00,11.929,11.999,11.896,11.964,550000.0
2006-06-01 18:13:00,11.941,12.058,11.941,12.058,300000.0
2006-06-01 18:14:00,11.93,12.036,11.93,12.031,400000.0
2006-06-01 18:15:00,11.925,12.056,11.91,12.052,400000.0
2006-06-01 18:16:00,11.92,12.051,11.92,11.927,400000.0
2006-06-01 18:17:00,12.046,12.049,11.998,11.998,300000.0
2006-06-01 18:18:00,11.979,12.027,11.888,11.888,500000.0
2006-06-01 18:20:00,11.921,12.015,11.889,11.992,400000.0
2006-06-01 18:21:00,11.956,12.046,11.927,11.994,550000.0
2006-06-01 18:22:00,11.894,11.979,11.894,11.932,400000.0
2006-06-01 18:23:00,12.037,12.054,11.965,12.041,400000.0
2006-06-01 18:24:00,12.026,12.03,11.93,12.03,400000.0
2006-06-01 18:25:00,11.971,12.04,11.926,11.955,500000.0
2006-06-01 18:26:00,11.965,12.042,11.925,12.033,550000.0
2006-06-01 18:27:00,12.039,12.039,11.957,12.017,350000.0
2006-06-01 18:28:00,12.037,12.04,11.939,12.035,350000.0
2006-06-01 18:29:00,11.965,12.07,11.944,12.07,350000.0
2006-06-01 18:30:00,12.034,12.075,11.92,12.014,450000.0
2006-06-01 18:31:00,12.047,12.094,11.994,12.059,350000.0
2006-06-01 18:32:00,12.009,12.059,11.941,12.009,450000.0
2006-06-01 18:33:00,12.037,12.037,11.935,11.948,300000.0
2006-06-01 18:34:00,12.044,12.087,11.963,12.062,400000.0
2006-06-01 18:35:00,11.989,12.068,11.987,11.987,350000.0
2006-06-01 18:36:00,11.905,12.055,11.905,12.02,550000.0
2006-06-01 18:37:00,11.983,12.066,11.963,12.012,500000.0
2006-06-01 18:38:00,12.024,12.03,11.914,11.993,450000.0
2006-06-01 18:39:00,12.037,12.048,11.948,12.019,400000.0
2006-06-01 18:40:00,12.039,12.073,11.957,12.016,250000.0
2006-06-01 18:41:00,11.998,12.074,11.983,12.028,500000.0
2006-06-01 18:42:00,11.987,12.069,11.93,11.95,550000.0
2006-06-01 18:43:00,11.98,12.025,11.901,12.025,400000.0
2006-06-01 18:44:00,12.004,12.048,11.918,11.984,500000.0
2006-06-01 18:45:00,11.938,12.053,11.938,12.027,350000.0
2006-06-01 18:46:00,11.955,12.089,11.955,12.089,350000.0
2006-06-01 18:47:00,11.947,12.085,11.947,12.059,400000.0
2006-06-01 18:48:00,12.058,12.061,11.969,12.061,350000.0
2006-06-01 18:49:00,11.983,12.127,11.983,12.007,350000.0
2006-06-01 18:50:00,11.979,12.095,11.964,12.069,550000.0
2006-06-01 18:51:00,12.05,12.101,12.009,12.02,450000.0
2006-06-01 18:52:00,12.063,12.141,11.987,12.141,550000.0
2006-06-01 18:53:00,12.093,12.168,12.085,12.145,450000.0
2006-06-01 18:54:00,12.072,12.17,12.026,12.061,500000.0
2006-06-01 18:55:00,12.054,12.15,12.009,12.095,350000.0
2006-06-01 18:56:00,12.09,12.154,12.033,12.07,550000.0
2006-06-01 18:57:00,12.144,12.144,11.998,12.094,450000.0
2006-06-01 18:58:00,12.115,12.125,12.042,12.107,350000.0
2006-06-01 18:59:00,12.04,12.123,12.04,12.067,450000.0
2006-06-01 19:00:00,12.003,12.097,11.944,12.089,350000.0
2006-06-01 19:01:00,11.988,12.041,11.952,12.024,500000.0
2006-06-01 19:02:00,12.052,12.052,11.94,11.94,400000.0
2006-06-01 19:03:00,12.049,12.049,11.995,11.995,350000.0
2006-06-01 19:04:00,12.088,12.111,12.018,12.064,400000.0
2006-06-01 19:05:00,12.107,12.137,11.996,12.056,550000.0
2006-06-01 19:06:00,12.061,12.08,11.945,12.08,400000.0
2006-06-01 19:07:00,12.036,12.068,11.952,11.99,400000.0
2006-06-01 19:08:00,11.982,12.079,11.964,11.964,350000.0
2006-06-01 19:09:00,11.942,12.105,11.942,12.028,500000.0
2006-06-01 19:10:00,11.929,12.057,11.903,12.057,250000.0
2006-06-01 19:11:00,12.036,12.036,11.949,11.951,300000.0
2006-06-01 19:12:00,11.956,12.052,11.956,12.027,350000.0
2006-06-01 19:13:00,11.974,12.031,11.867,11.867,350000.0
2006-06-01 19:14:00,11.861,11.97,11.854,11.95,400000.0
2006-06-01 19:15:00,11.882,11.961,11.88,11.959,500000.0
2006-06-01 19:16:00,11.965,11.985,11.925,11.955,350000.0
2006-06-01 19:17:00,11.884,11.94,11.864,11.864,250000.0
2006-06-01 19:18:00,11.825,11.956,11.822,11.903,350000.0
2006-06-01 19:19:00,11.921,11.921,11.784,11.917,400000.0
2006-06-01 19:20:00,11.793,11.965,11.793,11.814,500000.0
2006-06-01 19:21:00,11.884,11.923,11.842,11.843,450000.0
2006-06-01 19:22:00,11.916,11.934,11.817,11.835,400000.0
2006-06-01 19:23:00,11.936,11.95,11.804,11.804,350000.0
2006-06-01 19:24:00,11.892,11.892,11.767,11.767,400000.0
2006-06-01 19:25:00,11.8,11.867,11.769,11.865,400000.0
2006-06-01 19:26:00,11.812,11.812,11.768,11.768,100000.0
2006-06-01 19:27:00,11.812,11.891,11.812,11.891,100000.0
2006-06-01 19:28:00,11.854,11.854,11.724,11.778,450000.0
2006-06-01 19:30:00,11.871,11.871,11.725,11.751,400000.0
2006-06-01 19:31:00,11.829,11.829,11.821,11.821,100000.0
2006-06-01 19:32:00,11.838,11.906,11.802,11.822,400000.0
2006-06-01 19:33:00,11.878,11.878,11.783,11.845,300000.0
2006-06-01 19:39:00,11.8,11.892,11.769,11.892,500000.0
2006-06-01 19:46:00,11.764,11.878,11.764,11.866,550000.0
2006-06-01 19:47:00,11.837,11.876,11.765,11.795,450000.0
2006-06-01 19:49:00,11.853,11.853,11.77,11.803,200000.0
2006-06-01 20:01:00,11.888,11.922,11.81,11.875,450000.0
2006-06-01 20:02:00,11.83,11.892,11.788,11.847,400000.0
2006-06-01 20:03:00,11.836,11.931,11.796,11.868,550000.0
2006-06-01 20:04:00,11.859,11.937,11.8,11.896,300000.0
2006-06-01 20:05:00,11.899,11.917,11.795,11.907,600000.0
2006-06-01 20:06:00,11.807,11.9,11.745,11.839,500000.0
2006-06-01 20:07:00,11.821,11.894,11.752,11.855,450000.0
2006-06-01 20:08:00,11.871,11.91,11.802,11.833,400000.0
2006-06-01 20:09:00,11.814,11.934,11.791,11.796,400000.0
2006-06-01 20:10:00,11.805,11.858,11.764,11.858,200000.0
2006-06-01 20:11:00,11.782,11.8,11.753,11.774,400000.0
2006-06-01 20:12:00,11.899,11.921,11.835,11.835,450000.0
2006-06-01 20:13:00,11.882,11.882,11.712,11.829,500000.0
2006-06-01 20:14:00,11.876,11.876,11.782,11.792,300000.0
2006-06-01 20:15:00,11.886,11.936,11.814,11.89,400000.0
2006-06-01 20:16:00,11.795,11.871,11.765,11.768,400000.0
2006-06-01 20:17:00,11.895,11.895,11.763,11.847,300000.0
2006-06-01 20:18:00,11.79,11.872,11.731,11.845,500000.0
2006-06-01 20:19:00,11.843,11.884,11.788,11.86,450000.0
2006-06-01 20:20:00,11.876,11.876,11.748,11.77,850000.0
2006-06-01 20:21:00,11.828,11.915,11.794,11.882,450000.0
2006-06-01 20:22:00,11.84,11.86,11.775,11.86,350000.0
2006-06-01 20:23:00,11.871,11.952,11.793,11.798,650000.0
2006-06-01 20:24:00,11.884,11.884,11.746,11.861,250000.0
2006-06-01 20:25:00,11.878,11.884,11.756,11.884,500000.0
2006-06-01 20:27:00,11.831,11.877,11.753,11.832,600000.0
2006-06-01 20:28:00,11.877,11.877,11.801,11.844,350000.0
2006-06-01 20:29:00,11.84,11.863,11.758,11.862,350000.0
2006-06-01 20:31:00,11.863,11.903,11.773,11.861,500000.0
2006-06-01 20:32:00,11.858,11.86,11.698,11.804,550000.0
2006-06-01 20:34:00,11.796,11.883,11.753,11.794,700000.0
2006-06-01 20:35:00,11.843,11.894,11.774,11.888,400000.0
2006-06-01 20:38:00,11.875,11.875,11.777,11.812,350000.0
2006-06-01 20:39:00,11.798,11.845,11.73,11.73,150000.0
2006-06-01 20:41:00,11.726,11.828,11.726,11.787,300000.0
2006-06-01 20:42:00,11.82,11.868,11.805,11.854,200000.0
2006-06-01 20:48:00,11.839,11.899,11.757,11.899,450000.0
2006-06-01 20:49:00,11.821,11.905,11.793,11.853,400000.0
2006-06-01 20:50:00,11.831,11.873,11.795,11.828,350000.0
2006-06-01 20:51:00,11.899,11.922,11.854,11.922,400000.0
2006-06-01 20:54:00,11.888,11.888,11.725,11.783,650000.0
2006-06-01 20:55:00,11.814,11.89,11.744,11.89,400000.0
2006-06-01 20:56:00,11.784,11.898,11.784,11.858,600000.0
2006-06-01 21:01:00,11.87,11.919,11.829,11.863,300000.0
2006-06-01 21:02:00,11.889,11.896,11.785,11.896,500000.0
2006-06-01 21:03:00,11.802,11.939,11.793,11.826,350000.0
2006-06-01 21:04:00,11.829,11.993,11.829,11.919,700000.0
2006-06-01 21:05:00,11.853,11.885,11.801,11.825,400000.0
2006-06-01 21:06:00,11.909,11.92,11.828,11.87,750000.0
2006-06-01 21:07:00,11.905,11.905,11.801,11.86,500000.0
2006-06-01 21:08:00,11.839,11.932,11.839,11.932,300000.0
2006-06-01 21:09:00,11.812,11.94,11.812,11.888,550000.0
2006-06-01 21:10:00,11.919,11.919,11.804,11.887,750000.0
2006-06-01 21:11:00,11.866,11.927,11.797,11.927,700000.0
2006-06-01 21:12:00,11.806,11.921,11.806,11.918,400000.0
2006-06-01 21:14:00,11.863,11.882,11.781,11.781,400000.0
2006-06-01 21:15:00,11.866,11.886,11.789,11.854,450000.0
2006-06-01 21:16:00,11.891,11.984,11.823,11.823,700000.0
2006-06-01 21:17:00,11.881,11.881,11.836,11.836,100000.0
2006-06-01 21:18:00,11.789,11.933,11.773,11.832,550000.0
2006-06-01 21:19:00,11.769,11.857,11.726,11.857,400000.0
2006-06-01 21:20:00,11.838,11.921,11.784,11.844,250000.0
2006-06-01 21:21:00,11.855,11.908,11.855,11.908,200000.0
2006-06-01 21:22:00,11.884,11.901,11.79,11.825,550000.0
2006-06-01 21:23:00,11.886,11.888,11.798,11.873,550000.0
2006-06-01 21:24:00,11.893,11.893,11.824,11.824,250000.0
2006-06-01 21:25:00,11.867,11.919,11.779,11.919,600000.0
2006-06-01 21:26:00,11.872,11.945,11.872,11.945,200000.0
2006-06-01 21:27:00,11.852,11.949,11.819,11.894,700000.0
2006-06-01 21:28:00,11.855,11.907,11.816,11.843,450000.0
2006-06-01 21:29:00,11.902,11.902,11.843,11.843,250000.0
2006-06-01 21:31:00,11.923,11.935,11.838,11.872,250000.0
2006-06-01 21:33:00,11.967,11.979,11.865,11.875,550000.0
2006-06-01 21:34:00,11.877,11.967,11.838,11.918,350000.0
2006-06-01 21:35:00,11.889,11.946,11.834,11.916,350000.0
2006-06-01 21:36:00,11.918,11.918,11.788,11.892,500000.0
2006-06-01 21:37:00,11.895,11.92,11.788,11.845,500000.0
2006-06-01 21:38:00,11.914,11.93,11.847,11.903,500000.0
2006-06-01 21:40:00,11.945,11.945,11.821,11.822,400000.0
2006-06-01 21:41:00,11.885,11.973,11.817,11.868,450000.0
2006-06-01 21:42:00,11.931,11.931,11.834,11.919,350000.0
2006-06-01 21:43:00,11.849,11.95,11.815,11.868,350000.0
2006-06-01 21:44:00,11.915,11.915,11.806,11.857,350000.0
2006-06-01 21:45:00,11.841,11.95,11.84,11.891,500000.0
2006-06-01 21:46:00,11.929,11.978,11.83,11.868,750000.0
2006-06-01 21:47:00,11.805,11.928,11.805,11.855,350000.0
2006-06-01 21:48:00,11.882,11.895,11.856,11.856,300000.0
2006-06-01 21:49:00,11.907,11.949,11.843,11.917,650000.0
2006-06-01 21:50:00,11.876,11.942,11.813,11.838,450000.0
2006-06-01 21:51:00,11.886,11.969,11.886,11.888,250000.0
2006-06-01 21:52:00,11.883,11.951,11.845,11.942,250000.0
2006-06-01 21:53:00,11.874,11.936,11.874,11.926,300000.0
2006-06-01 21:58:00,11.936,11.936,11.852,11.885,200000.0
2006-06-01 21:59:00,11.837,11.887,11.837,11.887,100000.0
2006-06-01 22:00:00,11.956,11.96,11.883,11.924,350000.0
2006-06-01 22:01:00,11.879,11.95,11.824,11.95,150000.0
2006-06-01 22:02:00,11.85,11.925,11.85,11.868,200000.0
2006-06-01 22:04:00,11.942,11.942,11.833,11.868,200000.0
2006-06-01 22:06:00,11.931,12.025,11.888,11.888,500000.0
2006-06-01 22:07:00,11.963,11.978,11.904,11.931,450000.0
2006-06-01 22:08:00,11.935,11.955,11.935,11.954,200000.0
2006-06-01 22:09:00,11.969,11.969,11.84,11.914,450000.0
2006-06-01 22:14:00,11.881,11.914,11.796,11.796,350000.0
2006-06-01 22:15:00,11.912,11.96,11.821,11.918,650000.0
2006-06-01 22:16:00,11.909,11.916,11.778,11.897,700000.0
2006-06-01 22:17:00,11.914,11.92,11.833,11.901,350000.0
2006-06-01 22:18:00,11.851,11.851,11.799,11.799,150000.0
2006-06-01 22:19:00,11.92,11.953,11.844,11.893,350000.0
2006-06-01 22:22:00,11.905,11.905,11.813,11.849,200000.0
2006-06-01 22:24:00,11.808,11.903,11.778,11.857,650000.0
2006-06-01 22:26:00,11.912,11.912,11.893,11.893,100000.0
2006-06-01 22:27:00,11.915,11.915,11.862,11.886,200000.0
2006-06-01 22:28:00,11.919,11.919,11.882,11.882,100000.0
2006-06-01 22:29:00,11.917,11.946,11.853,11.931,500000.0
2006-06-01 22:33:00,11.939,11.957,11.857,11.902,350000.0
2006-06-01 22:34:00,11.945,11.956,11.833,11.946,400000.0
2006-06-01 22:36:00,11.932,11.938,11.848,11.913,250000.0
2006-06-01 22:37:00,11.907,11.939,11.907,11.916,150000.0
2006-06-01 22:40:00,11.843,11.925,11.841,11.912,250000.0
2006-06-01 22:42:00,11.938,11.938,11.853,11.885,200000.0
2006-06-01 22:45:00,11.901,11.928,11.834,11.89,400000.0
2006-06-01 22:48:00,11.969,11.969,11.838,11.838,350000.0
2006-06-01 22:54:00,11.914,11.914,11.91,11.91,100000.0
2006-06-01 22:56:00,11.861,11.946,11.834,11.855,850000.0
2006-06-01 22:57:00,11.933,11.959,11.841,11.959,500000.0
2006-06-01 23:21:00,11.907,11.929,11.907,11.929,200000.0
2006-06-01 23:22:00,11.868,11.945,11.858,11.89,350000.0
2006-06-01 23:28:00,11.915,11.958,11.855,11.927,500000.0
2006-06-01 23:29:00,11.892,11.931,11.834,11.879,400000.0
2006-06-01 23:54:00,11.916,11.916,11.816,11.855,200000.0
2006-06-01 23:56:00,11.924,11.924,11.84,11.874,200000.0
2006-06-01 23:58:00,11.945,12.015,11.871,11.896,550000.0
2006-06-01 23:59:00,11.857,11.905,11.857,11.905,150000.0
2006-06-02 00:00:00,12.0,12.3,11.78,12.14,500000.0
2006-06-02 00:07:00,11.925,11.925,11.811,11.856,500000.0
2006-06-02 00:08:00,11.859,11.928,11.813,11.897,350000.0
2006-06-02 00:14:00,11.87,11.969,11.853,11.853,300000.0
2006-06-02 00:28:00,11.835,11.956,11.835,11.956,150000.0
2006-06-02 00:30:00,11.891,11.943,11.826,11.879,400000.0
2006-06-02 00:37:00,11.833,11.937,11.815,11.928,400000.0
2006-06-02 00:39:00,11.905,11.905,11.813,11.849,200000.0
2006-06-02 00:51:00,11.894,11.894,11.789,11.827,200000.0
2006-06-02 00:56:00,11.895,11.895,11.812,11.845,250000.0
2006-06-02 00:57:00,11.844,11.844,11.842,11.842,100000.0
2006-06-02 01:02:00,11.875,11.875,11.783,11.819,200000.0
2006-06-02 01:32:00,11.859,11.859,11.794,11.794,100000.0
2006-06-02 01:36:00,11.875,11.875,11.783,11.819,200000.0
2006-06-02 01:38:00,11.831,11.842,11.831,11.842,100000.0
2006-06-02 01:39:00,11.9,11.917,11.876,11.876,150000.0
2006-06-02 01:40:00,11.852,11.95,11.842,11.918,500000.0
2006-06-02 01:41:00,11.939,12.004,11.869,11.873,350000.0
2006-06-02 01:42:00,11.863,12.011,11.863,11.872,400000.0
2006-06-02 01:46:00,11.829,11.936,11.829,11.936,150000.0
2006-06-02 01:54:00,11.925,11.925,11.833,11.869,200000.0
2006-06-02 01:56:00,11.918,11.94,11.809,11.94,450000.0
2006-06-02 01:58:00,11.927,11.927,11.843,11.875,200000.0
2006-06-02 02:00:00,11.909,11.909,11.79,11.827,250000.0
2006-06-02 02:01:00,11.803,11.935,11.803,11.88,300000.0
2006-06-02 02:02:00,11.787,11.894,11.782,11.894,350000.0
2006-06-02 02:03:00,11.847,11.899,11.78,11.899,250000.0
2006-06-02 02:04:00,11.884,11.884,11.7,11.7,350000.0
2006-06-02 02:05:00,11.828,11.841,11.775,11.775,250000.0
2006-06-02 02:06:00,11.77,11.821,11.745,11.747,400000.0
2006-06-02 02:07:00,11.84,11.84,11.694,11.721,350000.0
2006-06-02 02:08:00,11.8,11.8,11.669,11.796,500000.0
2006-06-02 02:09:00,11.81,11.81,11.669,11.753,350000.0
2006-06-02 02:10:00,11.689,11.774,11.681,11.688,300000.0
2006-06-02 02:11:00,11.781,11.801,11.641,11.641,500000.0
2006-06-02 02:12:00,11.675,11.79,11.647,11.79,400000.0
2006-06-02 02:13:00,11.78,11.804,11.685,11.782,550000.0
2006-06-02 02:14:00,11.68,11.731,11.628,11.731,500000.0
2006-06-02 02:15:00,11.662,11.756,11.611,11.756,850000.0
2006-06-02 02:16:00,11.695,11.785,11.667,11.753,550000.0
2006-06-02 02:17:00,11.711,11.779,11.649,11.763,250000.0
2006-06-02 02:18:00,11.693,11.81,11.693,11.77,350000.0
2006-06-02 02:19:00,11.773,11.785,11.662,11.662,550000.0
2006-06-02 02:20:00,11.787,11.789,11.726,11.751,350000.0
2006-06-02 02:21:00,11.77,11.778,11.639,11.7,250000.0
2006-06-02 02:22:00,11.732,11.788,11.732,11.788,150000.0
2006-06-02 02:23:00,11.823,11.823,11.702,11.765,450000.0
2006-06-02 02:24:00,11.782,11.817,11.722,11.722,450000.0
2006-06-02 02:25:00,11.728,11.834,11.728,11.747,400000.0
2006-06-02 02:26:00,11.862,11.862,11.734,11.798,550000.0
2006-06-02 02:27:00,11.717,11.841,11.713,11.764,450000.0
2006-06-02 02:28:00,11.768,11.9,11.768,11.87,400000.0
2006-06-02 02:29:00,11.862,11.874,11.794,11.815,300000.0
2006-06-02 02:30:00,11.793,11.925,11.793,11.897,300000.0
2006-06-02 02:31:00,11.832,11.887,11.779,11.79,550000.0
2006-06-02 02:32:00,11.837,11.837,11.792,11.792,100000.0
2006-06-02 02:33:00,11.795,11.886,11.783,11.872,500000.0
2006-06-02 02:34:00,11.85,11.85,11.754,11.774,400000.0
2006-06-02 02:35:00,11.835,11.887,11.778,11.849,450000.0
2006-06-02 02:36:00,11.827,11.878,11.76,11.845,300000.0
2006-06-02 02:37:00,11.779,11.859,11.765,11.846,400000.0
2006-06-02 02:38:00,11.861,11.908,11.811,11.811,600000.0
2006-06-02 02:39:00,11.86,11.937,11.798,11.937,550000.0
2006-06-02 02:40:00,11.86,11.867,11.794,11.867,250000.0
2006-06-02 02:41:00,11.841,11.841,11.73,11.73,250000.0
2006-06-02 02:42:00,11.833,11.873,11.745,11.835,450000.0
2006-06-02 02:43:00,11.817,11.873,11.738,11.847,650000.0
2006-06-02 02:44:00,11.819,11.871,11.754,11.836,350000.0
2006-06-02 02:45:00,11.833,11.871,11.729,11.838,500000.0
2006-06-02 02:46:00,11.81,11.813,11.757,11.805,300000.0
2006-06-02 02:47:00,11.775,11.905,11.775,11.905,400000.0
2006-06-02 02:48:00,11.793,11.893,11.793,11.82,400000.0
2006-06-02 02:49:00,11.891,11.934,11.891,11.904,250000.0
2006-06-02 02:50:00,11.898,11.921,11.814,11.921,300000.0
2006-06-02 02:51:00,11.89,11.938,11.773,11.842,500000.0
2006-06-02 02:52:00,11.8,11.887,11.8,11.875,200000.0
2006-06-02 02:54:00,11.891,11.891,11.787,11.825,200000.0
2006-06-02 02:56:00,11.924,11.924,11.781,11.787,300000.0
2006-06-02 02:57:00,11.927,11.927,11.811,11.899,450000.0
2006-06-02 02:58:00,11.873,11.889,11.794,11.802,350000.0
2006-06-02 02:59:00,11.888,11.924,11.8,11.922,550000.0
2006-06-02 03:01:00,11.812,11.916,11.788,11.916,400000.0
2006-06-02 03:02:00,11.819,11.905,11.765,11.78,350000.0
2006-06-02 03:03:00,11.841,11.845,11.724,11.749,550000.0
2006-06-02 03:04:00,11.866,11.869,11.75,11.869,400000.0
2006-06-02 03:05:00,11.763,11.84,11.726,11.829,400000.0
2006-06-02 03:06:00,11.797,11.837,11.734,11.734,350000.0
2006-06-02 03:07:00,11.831,11.873,11.742,11.873,400000.0
2006-06-02 03:08:00,11.812,11.843,11.747,11.843,500000.0
2006-06-02 03:10:00,11.79,11.867,11.73,11.867,400000.0
2006-06-02 03:11:00,11.831,11.897,11.74,11.74,700000.0
2006-06-02 03:13:00,11.848,11.875,11.762,11.804,400000.0
2006-06-02 03:15:00,11.861,11.877,11.794,11.877,450000.0
2006-06-02 03:16:00,11.868,11.868,11.732,11.784,550000.0
2006-06-02 03:17:00,11.885,11.885,11.829,11.847,450000.0
2006-06-02 03:18:00,11.82,11.824,11.804,11.804,150000.0
2006-06-02 03:20:00,11.735,11.856,11.727,11.727,750000.0
2006-06-02 03:21:00,11.817,11.84,11.725,11.84,350000.0
2006-06-02 03:22:00,11.727,11.819,11.693,11.735,550000.0
2006-06-02 03:23:00,11.801,11.847,11.768,11.828,400000.0
2006-06-02 03:24:00,11.803,11.817,11.769,11.773,300000.0
2006-06-02 03:25:00,11.751,11.866,11.714,11.75,550000.0
2006-06-02 03:26:00,11.765,11.81,11.703,11.789,250000.0
2006-06-02 03:27:00,11.679,11.792,11.674,11.763,550000.0
2006-06-02 03:28:00,11.752,11.754,11.67,11.746,500000.0
2006-06-02 03:29:00,11.695,11.808,11.672,11.785,550000.0
2006-06-02 03:30:00,11.716,11.795,11.688,11.768,500000.0
2006-06-02 03:31:00,11.699,11.783,11.692,11.754,500000.0
2006-06-02 03:32:00,11.797,11.826,11.741,11.826,250000.0
2006-06-02 03:33:00,11.826,11.826,11.701,11.745,600000.0
2006-06-02 03:34:00,11.688,11.823,11.688,11.802,500000.0
2006-06-02 03:35:00,11.817,11.847,11.725,11.81,750000.0
2006-06-02 03:36:00,11.801,11.801,11.658,11.727,300000.0
2006-06-02 03:37:00,11.805,11.805,11.753,11.802,250000.0
2006-06-02 03:38:00,11.799,11.809,11.71,11.744,300000.0
2006-06-02 03:43:00,11.836,11.917,11.759,11.774,350000.0
2006-06-02 03:44:00,11.722,11.749,11.692,11.697,250000.0
2006-06-02 03:45:00,11.769,11.797,11.699,11.797,500000.0
2006-06-02 03:46:00,11.795,11.846,11.716,11.798,400000.0
2006-06-02 03:47:00,11.711,11.836,11.709,11.781,450000.0
2006-06-02 03:48:00,11.825,11.825,11.718,11.718,400000.0
2006-06-02 03:49:00,11.774,11.79,11.703,11.782,450000.0
2006-06-02 03:50:00,11.811,11.863,11.733,11.816,600000.0
2006-06-02 03:51:00,11.841,11.841,11.692,11.765,250000.0
2006-06-02 03:52:00,11.701,11.823,11.701,11.703,350000.0
2006-06-02 03:53:00,11.718,11.789,11.683,11.683,300000.0
2006-06-02 03:54:00,11.741,11.837,11.701,11.832,350000.0
2006-06-02 03:55:00,11.828,11.828,11.726,11.729,250000.0
2006-06-02 03:56:00,11.788,11.829,11.717,11.717,300000.0
2006-06-02 03:57:00,11.731,11.809,11.73,11.809,250000.0
2006-06-02 03:59:00,11.804,11.841,11.721,11.841,350000.0
2006-06-02 04:00:00,11.722,11.83,11.722,11.815,350000.0
2006-06-02 04:01:00,11.856,11.856,11.712,11.835,750000.0
2006-06-02 04:02:00,11.744,11.839,11.703,11.839,400000.0
2006-06-02 04:03:00,11.846,11.846,11.806,11.82,300000.0
2006-06-02 04:07:00,11.821,11.821,11.723,11.806,250000.0
2006-06-02 04:08:00,11.814,11.814,11.705,11.705,150000.0
2006-06-02 04:12:00,11.777,11.803,11.675,11.715,350000.0
2006-06-02 04:13:00,11.692,11.779,11.672,11.779,150000.0
2006-06-02 04:14:00,11.767,11.853,11.725,11.744,600000.0
2006-06-02 04:16:00,11.744,11.764,11.713,11.724,300000.0
2006-06-02 04:17:00,11.8,11.819,11.754,11.754,150000.0
2006-06-02 04:18:00,11.804,11.835,11.705,11.727,350000.0
2006-06-02 04:19:00,11.767,11.822,11.692,11.692,200000.0
2006-06-02 04:20:00,11.782,11.782,11.717,11.717,200000.0
2006-06-02 04:21:00,11.743,11.743,11.711,11.711,100000.0
2006-06-02 04:24:00,11.714,11.821,11.714,11.744,200000.0
2006-06-02 04:25:00,11.81,11.81,11.679,11.679,400000.0
2006-06-02 04:26:00,11.64,11.814,11.64,11.726,350000.0
2006-06-02 04:28:00,11.743,11.83,11.743,11.745,250000.0
2006-06-02 04:29:00,11.748,11.8,11.719,11.719,450000.0
2006-06-02 04:31:00,11.798,11.798,11.719,11.752,200000.0
2006-06-02 04:32:00,11.778,11.778,11.701,11.701,100000.0
2006-06-02 04:34:00,11.786,11.786,11.668,11.71,350000.0
2006-06-02 04:35:00,11.74,11.773,11.673,11.709,300000.0
2006-06-02 04:36:00,11.781,11.781,11.68,11.687,400000.0
2006-06-02 04:37:00,11.772,11.817,11.675,11.675,350000.0
2006-06-02 04:38:00,11.721,11.721,11.707,11.715,150000.0
2006-06-02 04:39:00,11.816,11.823,11.735,11.758,500000.0
2006-06-02 04:40:00,11.745,11.779,11.719,11.719,250000.0
2006-06-02 04:42:00,11.78,11.78,11.7,11.733,200000.0
2006-06-02 04:43:00,11.723,11.779,11.693,11.693,150000.0
2006-06-02 04:47:00,11.786,11.786,11.67,11.711,350000.0
2006-06-02 04:48:00,11.709,11.799,11.7,11.706,450000.0
2006-06-02 04:49:00,11.721,11.797,11.721,11.797,450000.0
2006-06-02 04:51:00,11.699,11.788,11.699,11.788,100000.0
2006-06-02 04:52:00,11.807,11.807,11.709,11.802,200000.0
2006-06-02 04:57:00,11.793,11.818,11.793,11.818,100000.0
2006-06-02 05:01:00,11.701,11.767,11.693,11.693,200000.0
2006-06-02 05:02:00,11.709,11.777,11.709,11.777,100000.0
2006-06-02 05:03:00,11.777,11.811,11.704,11.761,550000.0
2006-06-02 05:04:00,11.741,11.834,11.731,11.834,450000.0
2006-06-02 05:06:00,11.805,11.817,11.683,11.744,350000.0
2006-06-02 05:07:00,11.844,11.844,11.742,11.831,350000.0
2006-06-02 05:08:00,11.747,11.816,11.715,11.795,400000.0
2006-06-02 05:12:00,11.697,11.843,11.697,11.767,300000.0
2006-06-02 05:15:00,11.688,11.764,11.664,11.729,400000.0
2006-06-02 05:18:00,11.731,11.798,11.705,11.739,500000.0
2006-06-02 05:20:00,11.714,11.826,11.706,11.775,550000.0
2006-06-02 05:21:00,11.782,11.799,11.73,11.799,300000.0
2006-06-02 05:22:00,11.746,11.829,11.722,11.829,400000.0
2006-06-02 05:23:00,11.82,11.841,11.712,11.8,350000.0
2006-06-02 05:24:00,11.729,11.803,11.729,11.802,200000.0
2006-06-02 05:25:00,11.745,11.861,11.72,11.849,400000.0
2006-06-02 05:26:00,11.82,11.82,11.676,11.676,350000.0
2006-06-02 05:27:00,11.809,11.821,11.715,11.776,500000.0
2006-06-02 05:28:00,11.764,11.824,11.677,11.824,400000.0
2006-06-02 05:30:00,11.79,11.79,11.731,11.764,150000.0
2006-06-02 05:32:00,11.746,11.775,11.699,11.744,350000.0
2006-06-02 05:33:00,11.704,11.757,11.667,11.755,500000.0
2006-06-02 05:34:00,11.795,11.796,11.686,11.745,450000.0
2006-06-02 05:35:00,11.727,11.75,11.643,11.742,350000.0
2006-06-02 05:36:00,11.759,11.792,11.681,11.681,250000.0
2006-06-02 05:37:00,11.771,11.824,11.671,11.793,400000.0
2006-06-02 05:38:00,11.732,11.844,11.732,11.818,300000.0
2006-06-02 05:39:00,11.776,11.776,11.693,11.757,250000.0
2006-06-02 05:40:00,11.737,11.799,11.639,11.747,550000.0
2006-06-02 05:41:00,11.739,11.773,11.684,11.753,350000.0
2006-06-02 05:42:00,11.737,11.737,11.655,11.666,300000.0
2006-06-02 05:43:00,11.716,11.716,11.6,11.6,300000.0
2006-06-02 05:47:00,11.709,11.777,11.658,11.759,450000.0
2006-06-02 05:48:00,11.648,11.763,11.648,11.753,250000.0
2006-06-02 05:49:00,11.726,11.75,11.665,11.743,350000.0
2006-06-02 05:51:00,11.76,11.795,11.726,11.782,450000.0
2006-06-02 05:54:00,11.738,11.774,11.724,11.731,300000.0
2006-06-02 05:55:00,11.71,11.754,11.656,11.686,350000.0
2006-06-02 05:56:00,11.761,11.761,11.674,11.744,350000.0
2006-06-02 05:58:00,11.761,11.805,11.674,11.674,650000.0
2006-06-02 06:00:00,11.714,11.771,11.629,11.654,350000.0
2006-06-02 06:01:00,11.668,11.714,11.668,11.714,150000.0
2006-06-02 06:03:00,11.728,11.795,11.671,11.795,350000.0
2006-06-02 06:05:00,11.695,11.762,11.63,11.63,300000.0
2006-06-02 06:06:00,11.656,11.683,11.591,11.591,350000.0
2006-06-02 06:07:00,11.737,11.765,11.633,11.633,400000.0
2006-06-02 06:09:00,11.725,11.725,11.644,11.711,200000.0
2006-06-02 06:11:00,11.605,11.731,11.605,11.731,150000.0
2006-06-02 06:12:00,11.681,11.726,11.657,11.692,350000.0
2006-06-02 06:13:00,11.714,11.715,11.64,11.676,450000.0
2006-06-02 06:14:00,11.649,11.773,11.648,11.648,400000.0
2006-06-02 06:15:00,11.716,11.762,11.632,11.762,450000.0
2006-06-02 06:16:00,11.723,11.731,11.6,11.731,450000.0
2006-06-02 06:17:00,11.648,11.694,11.614,11.694,150000.0
2006-06-02 06:18:00,11.687,11.711,11.571,11.711,350000.0
2006-06-02 06:19:00,11.663,11.809,11.663,11.704,400000.0
2006-06-02 06:20:00,11.745,11.745,11.608,11.647,350000.0
2006-06-02 06:21:00,11.666,11.753,11.652,11.753,350000.0
2006-06-02 06:22:00,11.666,11.744,11.6,11.723,500000.0
2006-06-02 06:23:00,11.655,11.713,11.627,11.713,350000.0
2006-06-02 06:24:00,11.643,11.724,11.643,11.706,300000.0
2006-06-02 06:25:00,11.723,11.738,11.64,11.685,450000.0
2006-06-02 06:26:00,11.749,11.762,11.647,11.647,650000.0
2006-06-02 06:27:00,11.767,11.767,11.686,11.753,250000.0
2006-06-02 06:28:00,11.736,11.784,11.701,11.718,400000.0
2006-06-02 06:29:00,11.764,11.79,11.678,11.719,250000.0
2006-06-02 06:30:00,11.757,11.813,11.725,11.813,250000.0
2006-06-02 06:31:00,11.791,11.802,11.7,11.733,500000.0
2006-06-02 06:32:00,11.787,11.787,11.653,11.653,250000.0
2006-06-02 06:33:00,11.669,11.816,11.669,11.791,500000.0
2006-06-02 06:34:00,11.812,11.843,11.728,11.758,550000.0
2006-06-02 06:35:00,11.735,11.802,11.711,11.711,450000.0
2006-06-02 06:36:00,11.823,11.823,11.823,11.823,50000.0
2006-06-02 06:37:00,11.835,11.838,11.701,11.728,750000.0
2006-06-02 06:38:00,11.749,11.859,11.702,11.798,650000.0
2006-06-02 06:39:00,11.752,11.85,11.715,11.8,550000.0
2006-06-02 06:40:00,11.736,11.802,11.733,11.761,400000.0
2006-06-02 06:41:00,11.848,11.848,11.786,11.793,450000.0
2006-06-02 06:42:00,11.807,11.839,11.792,11.839,350000.0
2006-06-02 06:43:00,11.877,11.877,11.838,11.838,100000.0
2006-06-02 06:45:00,11.755,11.846,11.709,11.846,450000.0
2006-06-02 06:46:00,11.849,11.849,11.734,11.734,350000.0
2006-06-02 06:47:00,11.848,11.848,11.694,11.838,550000.0
2006-06-02 06:49:00,11.854,11.858,11.714,11.858,650000.0
2006-06-02 06:50:00,11.791,11.829,11.763,11.816,450000.0
2006-06-02 06:51:00,11.809,11.864,11.733,11.864,650000.0
2006-06-02 06:56:00,11.812,11.812,11.707,11.799,250000.0
2006-06-02 06:58:00,11.741,11.855,11.701,11.751,700000.0
2006-06-02 06:59:00,11.711,11.844,11.711,11.843,400000.0
2006-06-02 07:01:00,11.8,11.843,11.734,11.744,450000.0
2006-06-02 07:02:00,11.684,11.801,11.684,11.801,150000.0
2006-06-02 07:07:00,11.792,11.792,11.692,11.728,400000.0
2006-06-02 07:08:00,11.737,11.856,11.737,11.789,400000.0
2006-06-02 07:10:00,11.742,11.842,11.742,11.764,400000.0
2006-06-02 07:11:00,11.827,11.852,11.735,11.814,350000.0
2006-06-02 07:12:00,11.826,11.872,11.766,11.836,550000.0
2006-06-02 07:13:00,11.828,11.828,11.688,11.688,450000.0
2006-06-02 07:14:00,11.745,11.834,11.723,11.799,500000.0
2006-06-02 07:15:00,11.77,11.809,11.705,11.747,500000.0
2006-06-02 07:16:00,11.68,11.825,11.662,11.825,200000.0
2006-06-02 07:18:00,11.802,11.802,11.732,11.795,550000.0
2006-06-02 07:19:00,11.768,11.829,11.719,11.719,250000.0
2006-06-02 07:20:00,11.814,11.827,11.741,11.821,350000.0
2006-06-02 07:21:00,11.794,11.825,11.794,11.807,200000.0
2006-06-02 07:22:00,11.83,11.857,11.767,11.846,500000.0
2006-06-02 07:23:00,11.828,11.854,11.724,11.827,350000.0
2006-06-02 07:24:00,11.818,11.823,11.753,11.779,400000.0
2006-06-02 07:25:00,11.809,11.84,11.792,11.829,400000.0
2006-06-02 07:26:00,11.787,11.828,11.751,11.828,550000.0
2006-06-02 07:27:00,11.841,11.876,11.763,11.854,450000.0
2006-06-02 07:28:00,11.88,11.88,11.74,11.824,350000.0
2006-06-02 07:29:00,11.784,11.875,11.763,11.842,300000.0
2006-06-02 07:30:00,11.903,11.903,11.816,11.816,250000.0
2006-06-02 07:32:00,11.818,11.872,11.792,11.826,250000.0
2006-06-02 07:33:00,11.87,11.902,11.769,11.769,350000.0
2006-06-02 07:34:00,11.891,11.891,11.791,11.851,350000.0
2006-06-02 07:35:00,11.84,11.863,11.788,11.857,250000.0
2006-06-02 07:36:00,11.782,11.861,11.782,11.838,500000.0
2006-06-02 07:37:00,11.77,11.931,11.77,11.881,450000.0
2006-06-02 07:38:00,11.909,11.909,11.812,11.888,400000.0
2006-06-02 07:39:00,11.914,11.929,11.793,11.886,350000.0
2006-06-02 07:40:00,11.875,11.909,11.803,11.909,450000.0
2006-06-02 07:41:00,11.91,11.91,11.781,11.781,250000.0
2006-06-02 07:42:00,11.906,11.906,11.804,11.804,100000.0
2006-06-02 07:43:00,11.81,11.93,11.797,11.898,450000.0
2006-06-02 07:44:00,11.89,11.911,11.794,11.833,350000.0
2006-06-02 07:45:00,11.824,11.895,11.798,11.882,400000.0
2006-06-02 07:46:00,11.81,11.895,11.772,11.895,400000.0
2006-06-02 07:47:00,11.888,11.918,11.781,11.847,550000.0
2006-06-02 07:48:00,11.82,11.931,11.812,11.922,450000.0
2006-06-02 07:49:00,11.852,11.917,11.81,11.878,350000.0
2006-06-02 07:50:00,11.824,11.908,11.824,11.908,100000.0
2006-06-02 07:51:00,11.818,11.926,11.78,11.926,600000.0
2006-06-02 07:52:00,11.958,11.958,11.847,11.847,150000.0
2006-06-02 07:53:00,11.848,11.962,11.848,11.903,400000.0
2006-06-02 07:54:00,11.861,11.861,11.842,11.842,150000.0
2006-06-02 07:55:00,11.903,11.938,11.867,11.938,500000.0
2006-06-02 07:56:00,11.952,11.96,11.847,11.86,350000.0
2006-06-02 07:57:00,11.953,11.953,11.799,11.871,350000.0
2006-06-02 07:58:00,11.855,11.941,11.855,11.893,450000.0
2006-06-02 07:59:00,11.891,11.941,11.882,11.941,300000.0
2006-06-02 08:00:00,11.836,11.972,11.82,11.918,550000.0
2006-06-02 08:01:00,11.85,11.948,11.818,11.818,350000.0
2006-06-02 08:03:00,11.833,11.922,11.833,11.909,450000.0
2006-06-02 08:04:00,11.831,11.922,11.796,11.796,300000.0
2006-06-02 08:05:00,11.846,11.959,11.819,11.884,550000.0
2006-06-02 08:06:00,11.834,11.898,11.816,11.865,400000.0
2006-06-02 08:07:00,11.934,11.934,11.798,11.913,500000.0
2006-06-02 08:08:00,11.875,11.971,11.837,11.837,650000.0
2006-06-02 08:09:00,11.857,11.937,11.828,11.86,500000.0
2006-06-02 08:10:00,11.934,11.934,11.836,11.836,250000.0
2006-06-02 08:11:00,11.928,11.943,11.838,11.924,300000.0
2006-06-02 08:12:00,11.861,11.965,11.861,11.94,350000.0
2006-06-02 08:13:00,11.929,11.945,11.811,11.832,400000.0
2006-06-02 08:14:00,11.831,11.942,11.828,11.898,400000.0
2006-06-02 08:15:00,11.804,11.919,11.804,11.919,250000.0
2006-06-02 08:16:00,11.848,11.935,11.848,11.894,400000.0
2006-06-02 08:17:00,11.831,11.945,11.831,11.921,650000.0
2006-06-02 08:18:00,11.901,11.962,11.845,11.901,550000.0
2006-06-02 08:19:00,11.828,11.897,11.828,11.854,250000.0
2006-06-02 08:20:00,11.954,11.961,11.839,11.918,550000.0
2006-06-02 08:21:00,11.89,11.984,11.838,11.838,550000.0
2006-06-02 08:22:00,11.79,11.896,11.79,11.824,350000.0
2006-06-02 08:23:00,11.824,11.93,11.824,11.93,300000.0
2006-06-02 08:24:00,11.947,11.947,11.837,11.837,250000.0
2006-06-02 08:25:00,11.836,11.968,11.836,11.935,350000.0
2006-06-02 08:27:00,11.849,11.896,11.774,11.896,550000.0
2006-06-02 08:28:00,11.945,12.005,11.885,11.934,450000.0
2006-06-02 08:29:00,11.844,11.945,11.834,11.91,400000.0
2006-06-02 08:30:00,11.91,11.939,11.857,11.909,400000.0
2006-06-02 08:31:00,11.854,11.945,11.854,11.908,400000.0
2006-06-02 08:32:00,11.905,12.009,11.86,11.922,400000.0
2006-06-02 08:33:00,11.931,11.97,11.833,11.923,400000.0
2006-06-02 08:35:00,11.924,11.985,11.853,11.951,500000.0
2006-06-02 08:37:00,11.906,11.963,11.861,11.921,250000.0
2006-06-02 08:38:00,11.943,11.996,11.844,11.871,650000.0
2006-06-02 08:39:00,11.92,12.016,11.883,11.883,250000.0
2006-06-02 08:40:00,11.928,11.971,11.89,11.937,250000.0
2006-06-02 08:41:00,11.931,11.97,11.908,11.908,350000.0
2006-06-02 08:42:00,11.984,11.984,11.849,11.927,450000.0
2006-06-02 08:43:00,11.933,11.945,11.911,11.929,300000.0
2006-06-02 08:44:00,11.884,11.928,11.877,11.921,350000.0
2006-06-02 08:47:00,11.96,11.969,11.843,11.896,550000.0
2006-06-02 08:48:00,11.837,11.897,11.837,11.879,450000.0
2006-06-02 08:49:00,11.963,11.963,11.854,11.91,400000.0
2006-06-02 08:50:00,11.817,11.951,11.804,11.862,300000.0
2006-06-02 08:52:00,11.797,11.916,11.792,11.866,450000.0
2006-06-02 08:53:00,11.87,11.888,11.814,11.872,400000.0
2006-06-02 08:54:00,11.901,11.902,11.809,11.809,350000.0
2006-06-02 08:55:00,11.887,11.94,11.781,11.786,550000.0
2006-06-02 08:56:00,11.819,11.961,11.801,11.891,550000.0
2006-06-02 08:57:00,11.868,11.883,11.752,11.816,550000.0
2006-06-02 08:58:00,11.852,11.852,11.737,11.795,200000.0
2006-06-02 08:59:00,11.872,11.893,11.702,11.852,500000.0
2006-06-02 09:00:00,11.84,11.877,11.716,11.75,550000.0
2006-06-02 09:03:00,11.847,11.908,11.763,11.788,550000.0
2006-06-02 09:04:00,11.832,11.878,11.729,11.878,400000.0
2006-06-02 09:05:00,11.822,11.87,11.755,11.87,400000.0
2006-06-02 09:06:00,11.854,11.902,11.777,11.82,350000.0
2006-06-02 09:07:00,11.738,11.878,11.738,11.878,400000.0
2006-06-02 09:08:00,11.791,11.926,11.791,11.867,250000.0
2006-06-02 09:09:00,11.807,11.912,11.785,11.795,450000.0
2006-06-02 09:12:00,11.876,11.907,11.808,11.808,550000.0
2006-06-02 09:13:00,11.805,11.906,11.747,11.906,450000.0
2006-06-02 09:14:00,11.891,11.906,11.816,11.824,500000.0
2006-06-02 09:15:00,11.841,11.908,11.811,11.876,350000.0
2006-06-02 09:17:00,11.925,11.942,11.809,11.91,550000.0
2006-06-02 09:18:00,11.904,11.94,11.825,11.881,400000.0
2006-06-02 09:19:00,11.924,11.933,11.827,11.904,450000.0
2006-06-02 09:20:00,11.844,11.889,11.79,11.79,450000.0
2006-06-02 09:21:00,11.837,11.912,11.825,11.912,550000.0
2006-06-02 09:22:00,11.858,11.9,11.8,11.893,350000.0
2006-06-02 09:24:00,11.777,11.872,11.777,11.833,400000.0
2006-06-02 09:25:00,11.928,11.967,11.866,11.883,350000.0
2006-06-02 09:26:00,11.843,11.944,11.826,11.841,400000.0
2006-06-02 09:27:00,11.866,11.956,11.829,11.829,250000.0
2006-06-02 09:30:00,11.859,11.989,11.821,11.971,400000.0
2006-06-02 09:31:00,11.914,11.914,11.828,11.893,400000.0
2006-06-02 09:32:00,11.9,11.953,11.859,11.953,250000.0
2006-06-02 09:33:00,11.917,11.953,11.821,11.935,450000.0
2006-06-02 09:34:00,11.866,11.906,11.747,11.834,450000.0
2006-06-02 09:35:00,11.797,11.903,11.797,11.903,350000.0
2006-06-02 09:36:00,11.844,11.953,11.811,11.811,500000.0
2006-06-02 09:37:00,11.894,11.938,11.806,11.904,400000.0
2006-06-02 09:38:00,11.866,11.964,11.83,11.932,450000.0
2006-06-02 09:39:00,11.967,12.01,11.849,11.953,500000.0
2006-06-02 09:40:00,11.818,11.968,11.788,11.788,550000.0
2006-06-02 09:41:00,11.883,11.922,11.822,11.822,350000.0
2006-06-02 09:42:00,11.905,11.971,11.849,11.868,400000.0
2006-06-02 09:43:00,11.958,11.968,11.881,11.959,200000.0
2006-06-02 09:44:00,11.892,11.986,11.86,11.896,350000.0
2006-06-02 09:45:00,11.813,11.928,11.813,11.928,100000.0
2006-06-02 09:46:00,11.953,11.953,11.844,11.855,400000.0
2006-06-02 09:49:00,11.892,11.958,11.847,11.894,350000.0
2006-06-02 09:51:00,11.951,11.951,11.856,11.917,350000.0
2006-06-02 09:55:00,11.908,11.937,11.81,11.843,400000.0
2006-06-02 09:58:00,11.832,11.899,11.806,11.863,400000.0
2006-06-02 10:00:00,11.907,11.907,11.8,11.903,550000.0
2006-06-02 10:01:00,11.884,11.943,11.806,11.896,500000.0
2006-06-02 10:02:00,11.798,11.924,11.798,11.886,350000.0
2006-06-02 10:07:00,11.866,11.886,11.779,11.813,400000.0
2006-06-02 10:08:00,11.933,11.934,11.81,11.934,300000.0
2006-06-02 10:09:00,11.929,11.929,11.784,11.916,450000.0
2006-06-02 10:12:00,11.909,11.909,11.794,11.867,350000.0
2006-06-02 10:13:00,11.849,11.931,11.801,11.817,500000.0
2006-06-02 10:17:00,11.858,11.889,11.781,11.803,400000.0
2006-06-02 10:18:00,11.792,11.929,11.792,11.924,450000.0
2006-06-02 10:20:00,11.841,11.899,11.804,11.804,550000.0
2006-06-02 10:21:00,11.887,11.936,11.869,11.906,400000.0
2006-06-02 10:22:00,11.794,11.937,11.794,11.826,400000.0
2006-06-02 10:23:00,11.881,11.927,11.779,11.884,450000.0
2006-06-02 10:26:00,11.925,11.925,11.815,11.815,350000.0
2006-06-02 10:27:00,11.9,11.95,11.831,11.95,450000.0
2006-06-02 10:28:00,11.978,11.978,11.846,11.885,350000.0
2006-06-02 10:29:00,11.963,11.963,11.804,11.92,900000.0
2006-06-02 10:31:00,11.807,11.904,11.807,11.865,350000.0
2006-06-02 10:32:00,11.886,11.934,11.816,11.934,700000.0
2006-06-02 10:33:00,11.942,11.965,11.854,11.959,400000.0
2006-06-02 10:34:00,11.964,11.981,11.837,11.934,500000.0
2006-06-02 10:36:00,11.872,11.924,11.829,11.829,500000.0
2006-06-02 10:37:00,11.949,11.949,11.819,11.859,400000.0
2006-06-02 10:38:00,11.818,12.007,11.818,11.969,400000.0
2006-06-02 10:39:00,11.952,11.986,11.843,11.843,650000.0
2006-06-02 10:40:00,11.968,11.986,11.861,11.973,550000.0
2006-06-02 10:41:00,11.933,11.933,11.815,11.819,350000.0
2006-06-02 10:42:00,11.932,12.011,11.857,11.988,750000.0
2006-06-02 10:45:00,11.996,12.041,11.898,11.984,350000.0
2006-06-02 10:46:00,12.0,12.053,11.943,12.035,400000.0
2006-06-02 10:48:00,11.928,12.024,11.894,12.0,450000.0
2006-06-02 10:49:00,11.968,11.968,11.798,11.831,600000.0
2006-06-02 10:50:00,11.942,12.022,11.872,11.872,800000.0
2006-06-02 10:51:00,11.982,12.059,11.919,12.023,550000.0
2006-06-02 10:52:00,11.988,12.027,11.871,11.973,950000.0
2006-06-02 10:53:00,11.975,12.06,11.909,11.976,500000.0
2006-06-02 10:54:00,12.018,12.018,11.894,11.894,400000.0
2006-06-02 10:55:00,12.011,12.057,11.921,12.006,800000.0
2006-06-02 10:56:00,11.981,12.054,11.898,12.042,400000.0
2006-06-02 10:58:00,11.927,11.998,11.863,11.973,350000.0
2006-06-02 10:59:00,12.076,12.164,11.976,11.976,450000.0
2006-06-02 11:00:00,12.021,12.098,11.965,11.97,350000.0
2006-06-02 11:01:00,11.952,12.083,11.945,12.02,500000.0
2006-06-02 11:02:00,12.058,12.058,11.925,11.982,400000.0
2006-06-02 11:03:00,11.955,12.038,11.905,11.948,550000.0
2006-06-02 11:04:00,12.042,12.054,11.946,12.054,400000.0
2006-06-02 11:05:00,11.937,12.101,11.937,11.946,550000.0
2006-06-02 11:06:00,12.011,12.036,11.909,11.909,350000.0
2006-06-02 11:07:00,11.976,12.045,11.924,12.035,450000.0
2006-06-02 11:08:00,11.966,12.063,11.947,12.063,350000.0
2006-06-02 11:09:00,12.061,12.061,11.952,12.048,500000.0
2006-06-02 11:11:00,12.061,12.118,11.976,12.062,350000.0
2006-06-02 11:12:00,12.054,12.07,11.956,12.03,550000.0
2006-06-02 11:13:00,12.049,12.103,11.971,12.073,500000.0
2006-06-02 11:14:00,11.957,12.036,11.907,12.036,400000.0
2006-06-02 11:15:00,11.952,12.068,11.952,11.991,400000.0
2006-06-02 11:16:00,11.99,12.061,11.99,12.046,500000.0
2006-06-02 11:17:00,12.042,12.052,11.925,12.052,350000.0
2006-06-02 11:18:00,11.971,12.012,11.967,11.984,350000.0
2006-06-02 11:20:00,11.995,12.014,11.894,11.939,400000.0
2006-06-02 11:21:00,12.027,12.027,11.9,12.0,450000.0
2006-06-02 11:23:00,11.872,12.033,11.872,11.922,500000.0
2006-06-02 11:27:00,11.906,12.024,11.906,12.024,500000.0
2006-06-02 11:29:00,11.939,12.039,11.914,11.965,500000.0
2006-06-02 11:30:00,12.012,12.012,11.893,11.898,500000.0
2006-06-02 11:31:00,12.001,12.028,11.89,11.952,350000.0
2006-06-02 11:32:00,11.956,12.027,11.939,11.939,450000.0
2006-06-02 11:33:00,11.921,12.029,11.918,11.977,350000.0
2006-06-02 11:34:00,11.968,11.968,11.886,11.944,250000.0
2006-06-02 11:35:00,11.957,11.986,11.858,11.92,450000.0
2006-06-02 11:36:00,11.891,11.989,11.841,11.922,550000.0
2006-06-02 11:37:00,11.906,12.006,11.873,11.98,400000.0
2006-06-02 11:38:00,11.977,12.014,11.921,11.995,400000.0
2006-06-02 11:40:00,11.936,12.012,11.899,11.977,400000.0
2006-06-02 11:41:00,11.909,12.021,11.909,11.948,350000.0
2006-06-02 11:42:00,11.898,11.999,11.898,11.991,350000.0
2006-06-02 11:46:00,11.981,12.022,11.898,11.922,400000.0
2006-06-02 11:47:00,11.953,12.0,11.863,11.983,500000.0
2006-06-02 11:48:00,11.987,12.031,11.932,12.014,400000.0
2006-06-02 11:50:00,11.975,12.034,11.914,12.034,350000.0
2006-06-02 11:51:00,11.91,12.037,11.91,11.988,450000.0
2006-06-02 11:52:00,11.919,12.014,11.877,12.013,450000.0
2006-06-02 11:53:00,11.878,12.007,11.878,11.913,400000.0
2006-06-02 11:54:00,12.004,12.014,11.881,11.97,550000.0
2006-06-02 11:55:00,11.943,12.014,11.899,12.014,350000.0
2006-06-02 11:56:00,11.949,12.014,11.937,11.941,350000.0
2006-06-02 11:57:00,12.004,12.028,11.913,11.989,450000.0
2006-06-02 11:59:00,11.979,12.003,11.866,11.928,450000.0
2006-06-02 12:00:00,11.965,11.97,11.871,11.871,350000.0
2006-06-02 12:02:00,11.983,12.009,11.893,11.893,400000.0
2006-06-02 12:03:00,11.912,12.015,11.91,11.965,550000.0
2006-06-02 12:04:00,11.931,12.002,11.889,11.889,350000.0
2006-06-02 12:08:00,11.988,12.001,11.878,12.001,450000.0
2006-06-02 12:11:00,11.93,12.011,11.923,11.923,300000.0
2006-06-02 12:12:00,11.919,12.064,11.919,11.956,350000.0
2006-06-02 12:13:00,12.02,12.062,11.946,12.014,400000.0
2006-06-02 12:14:00,12.026,12.071,11.964,11.97,550000.0
2006-06-02 12:15:00,11.999,12.074,11.971,11.993,400000.0
2006-06-02 12:16:00,11.981,12.065,11.94,11.99,400000.0
2006-06-02 12:17:00,12.038,12.076,12.016,12.076,400000.0
2006-06-02 12:18:00,12.047,12.047,11.922,11.945,450000.0
2006-06-02 12:19:00,11.991,12.102,11.948,11.962,450000.0
2006-06-02 12:20:00,11.997,12.076,11.949,12.007,500000.0
2006-06-02 12:21:00,12.046,12.074,11.953,12.03,500000.0
2006-06-02 12:22:00,12.062,12.062,11.949,12.022,400000.0
2006-06-02 12:23:00,12.064,12.072,11.944,11.95,400000.0
2006-06-02 12:24:00,12.042,12.042,11.927,12.012,600000.0
2006-06-02 12:26:00,12.031,12.031,11.916,11.971,450000.0
2006-06-02 12:27:00,12.033,12.072,11.953,12.042,550000.0
2006-06-02 12:28:00,12.034,12.052,11.929,11.98,500000.0
2006-06-02 12:29:00,12.05,12.096,11.939,11.952,500000.0
2006-06-02 12:30:00,11.939,12.07,11.911,12.07,450000.0
2006-06-02 12:31:00,12.054,12.054,11.978,12.031,350000.0
2006-06-02 12:32:00,11.925,12.049,11.925,11.962,300000.0
2006-06-02 12:33:00,12.069,12.069,11.93,11.93,250000.0
2006-06-02 12:34:00,11.953,12.066,11.931,11.931,450000.0
2006-06-02 12:35:00,12.086,12.093,11.972,11.972,350000.0
2006-06-02 12:36:00,12.034,12.058,11.914,11.934,350000.0
2006-06-02 12:37:00,12.07,12.088,11.983,11.983,500000.0
2006-06-02 12:39:00,12.043,12.088,11.948,12.046,450000.0
2006-06-02 12:40:00,12.028,12.125,11.964,12.037,450000.0
2006-06-02 12:44:00,12.063,12.104,11.978,11.99,450000.0
2006-06-02 12:46:00,11.986,12.102,11.948,11.948,500000.0
2006-06-02 12:48:00,11.963,12.057,11.905,12.057,550000.0
2006-06-02 12:49:00,12.009,12.119,12.005,12.015,450000.0
2006-06-02 12:53:00,11.995,12.136,11.995,12.077,500000.0
2006-06-02 12:54:00,12.062,12.062,11.934,12.003,450000.0
2006-06-02 12:55:00,12.0,12.079,11.953,12.079,450000.0
2006-06-02 12:56:00,12.076,12.16,12.013,12.013,450000.0
2006-06-02 12:58:00,12.032,12.119,11.994,11.997,400000.0
2006-06-02 13:00:00,12.083,12.119,12.002,12.041,500000.0
2006-06-02 13:02:00,12.012,12.095,11.984,12.01,400000.0
2006-06-02 13:05:00,11.921,12.029,11.921,12.028,400000.0
2006-06-02 13:07:00,12.07,12.098,11.96,12.02,500000.0
2006-06-02 13:10:00,12.047,12.156,11.992,12.016,500000.0
2006-06-02 13:13:00,12.102,12.102,11.901,12.038,450000.0
2006-06-02 13:14:00,11.97,12.111,11.97,12.08,350000.0
2006-06-02 13:15:00,11.995,12.09,11.927,12.053,400000.0
2006-06-02 13:16:00,12.062,12.062,11.951,12.061,350000.0
2006-06-02 13:17:00,12.103,12.128,12.045,12.125,450000.0
2006-06-02 13:19:00,12.016,12.067,11.945,11.976,400000.0
2006-06-02 13:20:00,11.99,12.066,11.939,12.02,500000.0
2006-06-02 13:31:00,11.953,12.068,11.933,12.068,450000.0
2006-06-02 13:32:00,12.062,12.173,11.996,11.996,500000.0
2006-06-02 13:35:00,12.076,12.145,12.0,12.0,400000.0
2006-06-02 13:36:00,12.044,12.117,11.987,12.065,450000.0
2006-06-02 13:37:00,11.99,12.075,11.99,12.059,350000.0
2006-06-02 13:38:00,12.001,12.082,11.953,12.082,400000.0
2006-06-02 13:39:00,12.053,12.093,11.983,12.062,500000.0
2006-06-02 13:47:00,12.059,12.085,11.957,12.079,350000.0
2006-06-02 13:49:00,11.944,12.082,11.944,12.037,350000.0
2006-06-02 13:54:00,12.016,12.074,11.962,12.064,400000.0
2006-06-02 13:59:00,11.99,12.049,11.99,12.036,150000.0
2006-06-02 14:00:00,12.064,12.114,11.999,12.049,350000.0
2006-06-02 14:01:00,12.076,12.117,12.018,12.106,400000.0
2006-06-02 14:02:00,12.106,12.119,12.002,12.071,350000.0
2006-06-02 14:04:00,12.014,12.141,12.014,12.128,350000.0
2006-06-02 14:06:00,12.112,12.149,12.043,12.115,350000.0
2006-06-02 14:09:00,11.99,12.135,11.987,12.023,550000.0
2006-06-02 14:10:00,11.98,12.062,11.966,12.025,350000.0
2006-06-02 14:16:00,12.012,12.144,11.983,12.071,450000.0
2006-06-02 14:21:00,11.991,12.094,11.987,12.036,450000.0
2006-06-02 14:22:00,12.061,12.08,11.947,12.08,450000.0
2006-06-02 14:24:00,12.061,12.068,11.976,12.059,400000.0
2006-06-02 14:25:00,11.997,12.077,11.994,11.994,350000.0
2006-06-02 14:26:00,12.01,12.095,11.945,12.013,350000.0
2006-06-02 14:27:00,11.967,12.046,11.87,12.046,400000.0
2006-06-02 14:28:00,12.038,12.105,11.969,12.052,400000.0
2006-06-02 14:29:00,12.035,12.082,11.952,12.019,350000.0
2006-06-02 14:30:00,11.995,12.166,11.995,12.051,550000.0
2006-06-02 14:31:00,12.076,12.162,12.054,12.132,400000.0
2006-06-02 14:32:00,12.115,12.131,12.046,12.069,500000.0
2006-06-02 14:33:00,12.149,12.179,12.007,12.092,300000.0
2006-06-02 14:34:00,12.059,12.206,12.059,12.125,450000.0
2006-06-02 14:35:00,12.134,12.169,12.088,12.102,350000.0
2006-06-02 14:36:00,12.148,12.218,12.068,12.218,400000.0
2006-06-02 14:37:00,12.15,12.206,12.092,12.206,550000.0
2006-06-02 14:38:00,12.153,12.211,12.126,12.158,400000.0
2006-06-02 14:39:00,12.149,12.19,12.044,12.059,500000.0
2006-06-02 14:40:00,12.134,12.22,12.114,12.118,400000.0
2006-06-02 14:41:00,12.084,12.197,12.072,12.147,550000.0
2006-06-02 14:42:00,12.054,12.193,12.054,12.176,400000.0
2006-06-02 14:43:00,12.165,12.191,12.056,12.191,500000.0
2006-06-02 14:44:00,12.083,12.186,12.042,12.186,450000.0
2006-06-02 14:45:00,12.191,12.245,12.152,12.224,400000.0
2006-06-02 14:46:00,12.216,12.237,12.155,12.155,350000.0
2006-06-02 14:47:00,12.188,12.232,12.105,12.189,350000.0
2006-06-02 14:48:00,12.149,12.209,12.098,12.179,400000.0
2006-06-02 14:49:00,12.185,12.185,12.025,12.035,500000.0
2006-06-02 14:50:00,12.045,12.15,11.981,11.981,400000.0
2006-06-02 14:51:00,12.12,12.142,12.004,12.074,350000.0
2006-06-02 14:52:00,12.115,12.115,11.974,12.003,450000.0
2006-06-02 14:53:00,11.979,12.049,11.944,12.014,400000.0
2006-06-02 14:54:00,11.915,12.111,11.915,12.008,550000.0
2006-06-02 14:55:00,12.068,12.106,11.948,11.948,450000.0
2006-06-02 14:56:00,12.068,12.088,11.984,12.066,550000.0
2006-06-02 14:57:00,12.076,12.145,12.023,12.128,450000.0
2006-06-02 14:58:00,12.05,12.123,12.035,12.107,400000.0
2006-06-02 14:59:00,12.066,12.165,11.998,12.165,550000.0
2006-06-02 15:00:00,12.056,12.171,12.028,12.028,450000.0
2006-06-02 15:01:00,12.098,12.143,12.048,12.114,450000.0
2006-06-02 15:02:00,12.007,12.141,11.996,12.08,450000.0
2006-06-02 15:03:00,12.09,12.132,12.002,12.131,500000.0
2006-06-02 15:04:00,12.038,12.132,11.985,12.024,550000.0
2006-06-02 15:05:00,12.012,12.172,12.012,12.05,550000.0
2006-06-02 15:06:00,12.098,12.115,12.073,12.073,400000.0
2006-06-02 15:07:00,12.009,12.106,11.967,12.068,350000.0
2006-06-02 15:08:00,11.964,12.102,11.964,12.056,500000.0
2006-06-02 15:09:00,12.134,12.179,12.047,12.047,450000.0
2006-06-02 15:10:00,12.033,12.136,11.988,12.039,400000.0
2006-06-02 15:11:00,12.061,12.217,12.048,12.079,500000.0
2006-06-02 15:12:00,12.097,12.143,12.041,12.041,400000.0
2006-06-02 15:13:00,12.104,12.14,12.036,12.14,400000.0
2006-06-02 15:14:00,12.09,12.126,12.02,12.037,350000.0
2006-06-02 15:15:00,11.993,12.112,11.99,12.061,400000.0
2006-06-02 15:16:00,12.049,12.099,12.022,12.094,350000.0
2006-06-02 15:17:00,12.084,12.123,12.006,12.071,450000.0
2006-06-02 15:18:00,12.122,12.122,11.985,12.037,400000.0
2006-06-02 15:19:00,12.041,12.11,12.008,12.062,450000.0
2006-06-02 15:20:00,12.027,12.077,11.98,12.077,400000.0
2006-06-02 15:21:00,12.033,12.066,11.96,12.013,250000.0
2006-06-02 15:22:00,12.063,12.078,11.986,12.047,450000.0
2006-06-02 15:23:00,12.002,12.064,11.98,12.04,400000.0
2006-06-02 15:24:00,12.056,12.066,11.982,12.05,350000.0
2006-06-02 15:25:00,12.061,12.061,11.962,12.009,350000.0
2006-06-02 15:26:00,11.941,12.058,11.941,11.971,550000.0
2006-06-02 15:27:00,11.974,12.096,11.953,12.013,350000.0
2006-06-02 15:28:00,11.989,12.084,11.984,12.055,350000.0
2006-06-02 15:29:00,12.076,12.078,11.939,12.021,350000.0
2006-06-02 15:30:00,12.059,12.073,11.956,11.974,450000.0
2006-06-02 15:31:00,11.962,12.059,11.943,11.943,500000.0
2006-06-02 15:32:00,11.948,12.022,11.899,12.022,450000.0
2006-06-02 15:33:00,12.037,12.081,11.993,12.08,400000.0
2006-06-02 15:34:00,11.986,12.115,11.975,11.975,400000.0
2006-06-02 15:35:00,12.028,12.103,12.002,12.038,400000.0
2006-06-02 15:36:00,12.039,12.106,11.954,12.106,550000.0
2006-06-02 15:37:00,12.009,12.087,11.972,12.063,400000.0
2006-06-02 15:38:00,12.044,12.12,12.014,12.029,450000.0
2006-06-02 15:39:00,12.046,12.08,11.988,11.991,400000.0
2006-06-02 15:40:00,11.969,12.049,11.902,11.902,450000.0
2006-06-02 15:41:00,11.882,12.011,11.87,11.956,400000.0
2006-06-02 15:42:00,11.955,11.955,11.82,11.844,350000.0
2006-06-02 15:43:00,11.863,11.924,11.8,11.816,450000.0
2006-06-02 15:44:00,11.926,11.956,11.851,11.908,350000.0
2006-06-02 15:45:00,11.916,11.951,11.838,11.926,450000.0
2006-06-02 15:46:00,11.836,11.951,11.813,11.847,400000.0
2006-06-02 15:47:00,11.932,11.946,11.799,11.815,550000.0
2006-06-02 15:48:00,11.837,11.923,11.809,11.831,350000.0
2006-06-02 15:49:00,11.887,11.933,11.857,11.933,350000.0
2006-06-02 15:50:00,11.851,11.951,11.813,11.951,550000.0
2006-06-02 15:51:00,11.938,12.002,11.844,11.891,350000.0
2006-06-02 15:52:00,11.868,12.001,11.859,11.862,350000.0
2006-06-02 15:53:00,11.96,12.057,11.923,11.971,500000.0
2006-06-02 15:54:00,11.981,11.985,11.926,11.985,450000.0
2006-06-02 15:55:00,11.872,11.988,11.872,11.976,500000.0
2006-06-02 15:56:00,11.861,12.016,11.861,11.938,450000.0
2006-06-02 15:57:00,11.945,11.988,11.905,11.927,450000.0
2006-06-02 15:58:00,11.9,12.006,11.9,12.006,500000.0
2006-06-02 15:59:00,11.986,11.986,11.861,11.899,450000.0
2006-06-02 16:00:00,11.938,11.948,11.809,11.902,500000.0
2006-06-02 16:01:00,11.982,12.013,11.897,11.897,400000.0
2006-06-02 16:02:00,11.875,11.982,11.833,11.937,550000.0
2006-06-02 16:03:00,12.011,12.011,11.87,11.913,450000.0
2006-06-02 16:04:00,11.844,11.963,11.834,11.95,550000.0
2006-06-02 16:05:00,11.917,11.948,11.856,11.948,250000.0
2006-06-02 16:06:00,11.913,12.019,11.879,11.981,350000.0
2006-06-02 16:07:00,11.935,12.033,11.91,11.91,500000.0
2006-06-02 16:08:00,11.892,12.061,11.892,11.962,550000.0
2006-06-02 16:09:00,11.905,12.024,11.871,12.024,350000.0
2006-06-02 16:10:00,12.019,12.072,11.928,12.055,500000.0
2006-06-02 16:11:00,11.913,12.147,11.913,11.962,500000.0
2006-06-02 16:12:00,11.985,12.037,11.948,11.988,350000.0
2006-06-02 16:13:00,11.986,12.091,11.986,12.091,450000.0
2006-06-02 16:14:00,12.062,12.062,11.907,11.981,500000.0
2006-06-02 16:15:00,12.051,12.051,11.879,11.891,350000.0
2006-06-02 16:16:00,11.976,12.048,11.929,12.0,550000.0
2006-06-02 16:17:00,12.015,12.047,11.926,11.926,350000.0
2006-06-02 16:18:00,12.054,12.054,11.921,12.02,400000.0
2006-06-02 16:19:00,12.015,12.034,11.942,11.99,350000.0
2006-06-02 16:20:00,12.059,12.09,11.952,11.952,550000.0
2006-06-02 16:21:00,11.964,12.08,11.914,12.017,500000.0
2006-06-02 16:22:00,12.005,12.01,11.905,11.977,450000.0
2006-06-02 16:23:00,11.955,12.066,11.949,11.956,400000.0
2006-06-02 16:24:00,12.035,12.105,11.952,12.063,550000.0
2006-06-02 16:25:00,12.024,12.063,11.987,12.063,350000.0
2006-06-02 16:26:00,12.013,12.047,11.911,11.911,550000.0
2006-06-02 16:27:00,11.975,12.051,11.909,11.932,500000.0
2006-06-02 16:28:00,12.031,12.078,11.99,12.064,400000.0
2006-06-02 16:29:00,11.971,12.063,11.961,12.04,400000.0
2006-06-02 16:30:00,11.972,12.07,11.929,12.022,550000.0
2006-06-02 16:31:00,11.993,12.06,11.944,11.992,400000.0
2006-06-02 16:32:00,12.027,12.027,11.95,12.024,450000.0
2006-06-02 16:33:00,11.966,12.083,11.953,12.022,350000.0
2006-06-02 16:34:00,12.066,12.126,12.015,12.112,350000.0
2006-06-02 16:35:00,12.016,12.109,11.991,12.017,500000.0
2006-06-02 16:36:00,12.102,12.102,11.985,12.007,500000.0
2006-06-02 16:37:00,12.105,12.105,12.005,12.016,500000.0
2006-06-02 16:38:00,11.971,12.143,11.971,12.006,450000.0
2006-06-02 16:39:00,12.038,12.103,12.021,12.098,500000.0
2006-06-02 16:40:00,12.045,12.093,11.94,11.958,500000.0
2006-06-02 16:41:00,11.972,12.054,11.972,12.003,350000.0
2006-06-02 16:42:00,12.02,12.129,11.999,12.111,500000.0
2006-06-02 16:43:00,11.984,12.113,11.984,12.021,350000.0
2006-06-02 16:44:00,12.107,12.12,11.995,11.995,400000.0
2006-06-02 16:45:00,11.985,12.086,11.985,12.024,400000.0
2006-06-02 16:46:00,12.009,12.07,11.996,12.067,350000.0
2006-06-02 16:47:00,12.018,12.165,11.981,12.018,600000.0
2006-06-02 16:48:00,12.067,12.084,11.977,12.048,500000.0
2006-06-02 16:49:00,12.086,12.112,11.982,11.982,450000.0
2006-06-02 16:50:00,11.986,12.001,11.986,12.001,100000.0
2006-06-02 16:51:00,12.105,12.11,11.972,11.972,400000.0
2006-06-02 16:52:00,11.999,12.092,11.987,12.092,450000.0
2006-06-02 16:53:00,12.013,12.103,11.983,12.017,350000.0
2006-06-02 16:54:00,11.995,12.091,11.971,11.98,450000.0
2006-06-02 16:56:00,12.011,12.104,11.991,11.991,400000.0
2006-06-02 16:57:00,11.986,12.089,11.955,11.955,300000.0
2006-06-02 16:58:00,11.962,12.062,11.962,12.015,500000.0
2006-06-02 16:59:00,12.0,12.105,11.981,11.987,400000.0
2006-06-02 17:00:00,12.063,12.063,11.949,11.949,350000.0
2006-06-02 17:01:00,11.976,12.057,11.913,11.968,500000.0
2006-06-02 17:02:00,11.98,12.053,11.973,12.009,400000.0
2006-06-02 17:03:00,11.98,12.052,11.949,12.006,500000.0
2006-06-02 17:04:00,11.961,12.046,11.921,11.988,350000.0
2006-06-02 17:05:00,12.076,12.08,11.9,12.0,400000.0
2006-06-02 17:06:00,12.072,12.081,11.916,11.99,350000.0
2006-06-02 17:07:00,11.976,12.013,11.875,11.947,500000.0
2006-06-02 17:08:00,11.867,12.009,11.867,11.95,500000.0
2006-06-02 17:09:00,11.989,12.019,11.879,11.939,550000.0
2006-06-02 17:10:00,11.996,12.027,11.934,11.993,350000.0
2006-06-02 17:12:00,11.994,12.035,11.924,11.942,400000.0
2006-06-02 17:13:00,11.947,12.051,11.929,12.018,450000.0
2006-06-02 17:14:00,11.907,11.968,11.847,11.966,550000.0
2006-06-02 17:15:00,11.903,12.023,11.86,11.923,350000.0
2006-06-02 17:16:00,11.975,11.975,11.871,11.943,450000.0
2006-06-02 17:18:00,11.953,11.992,11.914,11.983,350000.0
2006-06-02 17:19:00,11.873,11.99,11.873,11.99,450000.0
2006-06-02 17:20:00,11.984,12.05,11.879,11.906,350000.0
2006-06-02 17:21:00,11.936,12.013,11.887,12.005,400000.0
2006-06-02 17:24:00,12.003,12.008,11.896,11.912,350000.0
2006-06-02 17:25:00,11.989,12.033,11.906,12.033,400000.0
2006-06-02 17:28:00,11.972,12.053,11.913,11.913,550000.0
2006-06-02 17:29:00,11.933,12.041,11.933,12.041,500000.0
2006-06-02 17:30:00,11.895,12.04,11.895,12.04,450000.0
2006-06-02 17:31:00,11.991,12.023,11.918,12.023,600000.0
2006-06-02 17:32:00,11.969,12.08,11.964,12.021,400000.0
2006-06-02 17:33:00,12.008,12.081,11.934,12.081,400000.0
2006-06-02 17:34:00,12.095,12.128,11.995,12.108,450000.0
2006-06-02 17:35:00,12.041,12.084,11.973,12.022,500000.0
2006-06-02 17:36:00,12.034,12.072,11.94,12.06,450000.0
2006-06-02 17:37:00,12.068,12.073,11.963,12.041,550000.0
2006-06-02 17:38:00,12.004,12.061,11.959,11.994,400000.0
2006-06-02 17:39:00,11.984,12.019,11.92,11.937,350000.0
2006-06-02 17:41:00,12.036,12.038,11.889,12.038,700000.0
2006-06-02 17:44:00,12.022,12.046,11.947,12.012,450000.0
2006-06-02 17:45:00,11.981,12.116,11.981,12.034,550000.0
2006-06-02 17:47:00,12.094,12.094,11.954,12.008,400000.0
2006-06-02 17:48:00,12.066,12.081,11.972,12.081,400000.0
2006-06-02 17:50:00,12.052,12.1,11.979,11.979,550000.0
2006-06-02 17:52:00,12.045,12.088,11.935,11.945,350000.0
2006-06-02 17:53:00,12.023,12.055,11.981,11.981,500000.0
2006-06-02 17:54:00,11.972,12.069,11.919,12.069,350000.0
2006-06-02 17:56:00,11.941,12.048,11.92,11.968,400000.0
2006-06-02 17:57:00,12.032,12.051,11.974,12.023,400000.0
2006-06-02 17:58:00,12.023,12.023,11.936,11.982,450000.0
2006-06-02 18:00:00,11.941,12.051,11.941,12.02,350000.0
2006-06-02 18:01:00,12.002,12.04,11.919,11.961,450000.0
2006-06-02 18:02:00,11.932,12.011,11.91,11.981,500000.0
2006-06-02 18:04:00,12.011,12.012,11.891,11.944,400000.0
2006-06-02 18:06:00,11.979,12.098,11.931,11.931,450000.0
2006-06-02 18:07:00,12.047,12.047,11.912,12.024,400000.0
2006-06-02 18:08:00,11.913,12.029,11.913,12.029,350000.0
2006-06-02 18:10:00,12.018,12.018,11.932,11.955,200000.0
2006-06-02 18:11:00,11.914,12.028,11.89,11.995,450000.0
2006-06-02 18:12:00,11.921,12.03,11.921,12.03,100000.0
2006-06-02 18:13:00,11.944,12.033,11.917,12.033,300000.0
2006-06-02 18:14:00,11.945,12.07,11.945,12.015,400000.0
2006-06-02 18:15:00,11.943,12.02,11.918,11.918,400000.0
2006-06-02 18:16:00,11.922,12.063,11.922,11.924,400000.0
2006-06-02 18:18:00,11.979,12.038,11.905,11.905,500000.0
2006-06-02 18:19:00,12.005,12.012,11.896,11.896,300000.0
2006-06-02 18:20:00,11.925,12.019,11.899,12.011,400000.0
2006-06-02 18:21:00,11.963,12.011,11.889,11.997,550000.0
2006-06-02 18:22:00,12.005,12.005,11.906,11.943,400000.0
2006-06-02 18:23:00,12.03,12.042,11.951,12.029,400000.0
2006-06-02 18:24:00,12.04,12.072,11.961,12.048,400000.0
2006-06-02 18:25:00,11.962,12.043,11.93,11.965,500000.0
2006-06-02 18:26:00,11.98,12.048,11.957,12.044,550000.0
2006-06-02 18:27:00,12.01,12.01,11.953,11.98,150000.0
2006-06-02 18:28:00,12.035,12.035,11.922,12.021,350000.0
2006-06-02 18:29:00,11.955,12.027,11.911,12.027,350000.0
2006-06-02 18:30:00,12.004,12.05,11.919,11.993,450000.0
2006-06-02 18:31:00,12.009,12.021,11.922,12.004,350000.0
2006-06-02 18:32:00,11.992,12.054,11.933,11.986,450000.0
2006-06-02 18:33:00,12.011,12.07,11.962,11.965,300000.0
2006-06-02 18:34:00,12.018,12.054,11.945,12.051,400000.0
2006-06-02 18:35:00,11.969,12.048,11.969,11.983,350000.0
2006-06-02 18:36:00,11.985,12.066,11.923,12.023,550000.0
2006-06-02 18:37:00,11.979,12.059,11.964,12.013,500000.0
2006-06-02 18:38:00,12.028,12.036,11.923,11.996,450000.0
2006-06-02 18:39:00,12.054,12.08,11.984,12.071,400000.0
2006-06-02 18:40:00,12.057,12.116,11.946,12.034,450000.0
2006-06-02 18:41:00,12.036,12.113,12.01,12.065,500000.0
2006-06-02 18:42:00,12.019,12.077,11.956,11.989,550000.0
2006-06-02 18:43:00,12.048,12.073,11.982,12.07,400000.0
2006-06-02 18:44:00,12.026,12.06,11.956,12.001,500000.0
2006-06-02 18:45:00,11.978,12.119,11.978,12.069,350000.0
2006-06-02 18:46:00,11.983,12.094,11.978,12.094,350000.0
2006-06-02 18:47:00,11.995,12.133,11.992,12.045,400000.0
2006-06-02 18:48:00,12.01,12.089,11.984,12.089,350000.0
2006-06-02 18:50:00,12.033,12.076,11.928,11.973,350000.0
2006-06-02 18:51:00,12.063,12.096,11.981,11.995,600000.0
2006-06-02 18:52:00,12.039,12.112,11.978,12.097,850000.0
2006-06-02 18:53:00,12.034,12.076,11.97,12.045,750000.0
2006-06-02 18:54:00,12.06,12.097,11.982,11.983,250000.0
2006-06-02 18:55:00,11.993,12.101,11.955,11.972,500000.0
2006-06-02 18:56:00,12.053,12.078,11.946,12.053,400000.0
2006-06-02 18:57:00,11.996,12.09,11.974,12.064,950000.0
2006-06-02 18:58:00,11.959,12.089,11.959,12.061,650000.0
2006-06-02 18:59:00,11.994,12.058,11.979,12.03,800000.0
2006-06-02 19:00:00,11.99,12.113,11.962,12.064,650000.0
2006-06-02 19:01:00,12.059,12.074,11.958,12.057,900000.0
2006-06-02 19:02:00,12.043,12.114,11.962,12.052,550000.0
2006-06-02 19:03:00,12.03,12.117,11.991,12.07,600000.0
2006-06-02 19:04:00,12.052,12.052,11.92,11.97,550000.0
2006-06-02 19:05:00,12.059,12.07,12.004,12.07,350000.0
2006-06-02 19:06:00,12.01,12.114,11.973,12.084,1000000.0
2006-06-02 19:07:00,12.026,12.044,11.893,12.044,600000.0
2006-06-02 19:08:00,11.981,12.091,11.96,11.96,850000.0
2006-06-02 19:09:00,11.918,12.036,11.878,12.015,950000.0
2006-06-02 19:10:00,11.984,12.021,11.913,11.913,500000.0
2006-06-02 19:11:00,11.903,12.0,11.903,11.957,250000.0
2006-06-02 19:12:00,11.944,12.042,11.914,11.914,550000.0
2006-06-02 19:13:00,11.933,12.001,11.832,11.832,600000.0
2006-06-02 19:14:00,11.842,11.966,11.837,11.964,650000.0
2006-06-02 19:15:00,11.928,12.017,11.905,11.905,700000.0
2006-06-02 19:16:00,11.998,11.998,11.868,11.881,750000.0
2006-06-02 19:17:00,11.919,11.919,11.89,11.89,100000.0
2006-06-02 19:18:00,11.955,12.029,11.909,11.98,600000.0
2006-06-02 19:19:00,12.003,12.017,11.89,12.017,550000.0
2006-06-02 19:20:00,11.986,11.986,11.866,11.936,500000.0
2006-06-02 19:21:00,11.91,11.994,11.892,11.933,600000.0
2006-06-02 19:22:00,11.984,12.02,11.891,11.977,650000.0
2006-06-02 19:23:00,12.01,12.03,11.932,11.932,500000.0
2006-06-02 19:24:00,12.011,12.08,11.927,11.927,350000.0
2006-06-02 19:25:00,11.986,12.076,11.959,11.959,400000.0
2006-06-02 19:26:00,11.952,12.055,11.952,12.005,250000.0
2006-06-02 19:27:00,11.994,12.066,11.953,12.066,400000.0
2006-06-02 19:29:00,12.043,12.056,11.933,11.933,400000.0
2006-06-02 19:30:00,12.081,12.081,11.95,12.0,650000.0
2006-06-02 19:31:00,12.0,12.084,11.961,11.981,350000.0
2006-06-02 19:32:00,11.988,12.056,11.926,11.994,800000.0
2006-06-02 19:33:00,12.056,12.056,11.899,11.942,400000.0
2006-06-02 19:34:00,12.011,12.05,11.986,12.038,250000.0
2006-06-02 19:35:00,12.07,12.09,11.964,11.964,300000.0
2006-06-02 19:36:00,12.061,12.061,12.012,12.012,150000.0
2006-06-02 19:37:00,12.041,12.06,11.942,11.942,500000.0
2006-06-02 19:41:00,11.946,12.019,11.938,11.98,300000.0
2006-06-02 19:42:00,11.972,11.996,11.972,11.987,150000.0
2006-06-02 19:44:00,12.043,12.043,11.943,11.983,200000.0
2006-06-02 19:45:00,12.053,12.053,12.047,12.047,100000.0
2006-06-02 19:57:00,11.894,12.006,11.894,11.985,300000.0
2006-06-02 19:58:00,11.974,11.977,11.974,11.977,100000.0
2006-06-02 20:00:00,12.014,12.014,11.914,11.953,200000.0
2006-06-02 20:09:00,12.027,12.027,11.942,11.975,200000.0
2006-06-02 20:11:00,12.045,12.045,11.953,11.989,200000.0
2006-06-02 20:14:00,11.981,12.03,11.943,11.98,300000.0
2006-06-02 20:15:00,12.045,12.045,12.021,12.021,100000.0
2006-06-02 20:17:00,12.033,12.033,11.933,11.973,200000.0
2006-06-02 20:23:00,11.918,12.053,11.91,12.034,350000.0
2006-06-02 20:26:00,12.031,12.031,11.927,11.965,200000.0
2006-06-02 20:28:00,12.034,12.034,11.965,11.991,450000.0
2006-06-02 20:29:00,12.009,12.048,11.927,11.927,400000.0
2006-06-02 20:30:00,11.961,12.055,11.92,12.0,350000.0
2006-06-02 20:31:00,12.078,12.084,11.967,11.973,600000.0
2006-06-02 20:32:00,11.986,12.084,11.947,11.999,650000.0
2006-06-02 20:33:00,11.984,12.07,11.955,11.955,400000.0
2006-06-02 20:34:00,12.038,12.038,11.948,11.988,400000.0
2006-06-02 20:35:00,12.058,12.059,11.946,11.966,750000.0
2006-06-02 20:36:00,12.046,12.046,11.917,11.976,450000.0
2006-06-02 20:38:00,11.994,12.065,11.969,12.052,450000.0
2006-06-02 20:39:00,12.064,12.075,11.974,12.043,250000.0
2006-06-02 20:40:00,11.92,12.026,11.917,12.026,350000.0
2006-06-02 20:41:00,12.079,12.079,11.951,12.023,250000.0
2006-06-02 20:42:00,11.999,12.016,11.956,11.956,350000.0
2006-06-02 20:43:00,11.961,12.055,11.943,11.993,250000.0
2006-06-02 20:45:00,12.061,12.068,11.948,12.068,250000.0
2006-06-02 20:47:00,12.053,12.053,11.949,11.986,200000.0
2006-06-02 20:51:00,12.041,12.085,11.965,12.049,400000.0
2006-06-02 20:55:00,12.1,12.14,11.974,11.974,500000.0
2006-06-02 20:56:00,12.014,12.167,12.014,12.123,250000.0
2006-06-02 20:57:00,11.974,12.097,11.974,12.097,350000.0
2006-06-02 20:58:00,12.012,12.075,12.012,12.068,300000.0
2006-06-02 20:59:00,11.969,12.057,11.969,12.004,400000.0
2006-06-02 21:00:00,11.986,12.078,11.962,12.047,300000.0
2006-06-02 21:04:00,12.044,12.058,11.961,11.998,350000.0
2006-06-02 21:05:00,11.994,12.081,11.978,11.978,300000.0
2006-06-02 21:10:00,11.993,12.06,11.971,12.06,450000.0
2006-06-02 21:12:00,12.064,12.064,11.98,12.013,200000.0
2006-06-02 21:15:00,12.055,12.055,11.95,11.987,200000.0
2006-06-02 21:18:00,11.966,12.094,11.959,11.995,450000.0
2006-06-02 21:19:00,11.964,12.039,11.931,12.036,350000.0
2006-06-02 21:21:00,12.052,12.083,11.973,12.016,550000.0
2006-06-02 21:24:00,12.066,12.066,11.929,11.996,650000.0
2006-06-02 21:26:00,12.028,12.072,11.951,12.006,450000.0
2006-06-02 21:33:00,11.985,12.075,11.964,12.075,250000.0
2006-06-02 21:34:00,11.981,12.07,11.981,12.038,300000.0
2006-06-02 21:36:00,12.035,12.035,11.943,11.979,200000.0
2006-06-02 21:38:00,12.027,12.063,11.909,12.054,500000.0
2006-06-02 21:39:00,11.922,12.057,11.914,11.967,600000.0
2006-06-02 21:41:00,11.985,12.067,11.941,12.067,450000.0
2006-06-02 21:42:00,11.982,12.09,11.966,12.048,600000.0
2006-06-02 21:46:00,11.997,12.061,11.94,11.975,400000.0
2006-06-02 21:49:00,11.985,12.029,11.931,12.029,350000.0
2006-06-02 21:50:00,12.037,12.037,11.968,11.968,100000.0
2006-06-02 21:54:00,11.983,12.03,11.92,11.99,400000.0
2006-06-02 21:55:00,11.936,11.999,11.936,11.984,150000.0
2006-06-02 21:56:00,11.991,12.067,11.986,11.993,550000.0
2006-06-02 21:57:00,12.004,12.074,11.993,12.05,400000.0
2006-06-02 21:58:00,11.981,12.136,11.981,12.056,350000.0
2006-06-02 22:00:00,11.999,12.088,11.975,12.002,350000.0
2006-06-02 22:01:00,12.007,12.086,11.991,12.054,350000.0
2006-06-02 22:03:00,12.063,12.074,11.988,12.054,550000.0
2006-06-02 22:04:00,11.969,12.048,11.959,12.048,450000.0
2006-06-02 22:06:00,12.088,12.091,11.974,11.974,400000.0
2006-06-02 22:07:00,12.057,12.076,11.976,11.998,450000.0
2006-06-02 22:08:00,11.959,12.086,11.959,12.074,750000.0
2006-06-02 22:09:00,12.03,12.089,11.958,11.958,450000.0
2006-06-02 22:10:00,11.968,12.081,11.967,12.07,500000.0
2006-06-02 22:11:00,12.055,12.055,11.947,11.979,650000.0
2006-06-02 22:12:00,12.088,12.093,12.009,12.009,400000.0
2006-06-02 22:13:00,12.027,12.096,11.994,12.021,1100000.0
2006-06-02 22:14:00,11.99,12.112,11.989,12.056,500000.0
2006-06-02 22:19:00,12.063,12.072,11.982,12.037,550000.0
2006-06-02 22:20:00,11.95,12.094,11.95,11.997,550000.0
2006-06-02 22:21:00,11.972,12.041,11.96,11.96,550000.0
2006-06-02 22:22:00,11.954,12.053,11.938,12.029,450000.0
2006-06-02 22:23:00,12.063,12.076,11.953,12.065,650000.0
2006-06-02 22:25:00,12.038,12.082,11.947,12.043,500000.0
2006-06-02 22:28:00,12.017,12.017,12.017,12.017,50000.0
2006-06-02 22:29:00,12.018,12.043,11.957,12.043,450000.0
2006-06-02 22:30:00,12.009,12.06,12.009,12.056,250000.0
2006-06-02 22:57:00,12.055,12.055,11.998,11.998,150000.0
2006-06-04 23:01:00,12.045,12.045,11.945,11.984,200000.0
2006-06-04 23:09:00,12.034,12.04,12.034,12.04,100000.0
2006-06-04 23:30:00,12.074,12.074,11.99,12.024,200000.0
2006-06-04 23:38:00,12.084,12.084,12.0,12.033,200000.0
2006-06-04 23:48:00,12.062,12.062,12.029,12.03,200000.0
2006-06-04 23:51:00,12.066,12.066,11.966,12.004,200000.0
2006-06-05 00:00:00,12.15,12.41,12.05,12.11,250000.0
2006-06-05 00:13:00,12.038,12.068,11.978,12.068,250000.0
2006-06-05 00:17:00,12.016,12.11,11.963,12.11,300000.0
2006-06-05 00:51:00,12.075,12.075,11.976,12.014,200000.0
2006-06-05 00:53:00,12.065,12.065,11.966,12.004,200000.0
2006-06-05 01:00:00,11.981,12.13,11.981,12.086,450000.0
2006-06-05 01:01:00,12.076,12.148,12.048,12.148,350000.0
2006-06-05 01:02:00,12.134,12.21,12.088,12.138,750000.0
2006-06-05 01:03:00,12.165,12.207,12.061,12.157,350000.0
2006-06-05 01:05:00,12.109,12.206,12.044,12.072,500000.0
2006-06-05 01:06:00,12.145,12.181,12.07,12.07,350000.0
2006-06-05 01:07:00,12.154,12.154,12.112,12.129,150000.0
2006-06-05 01:08:00,12.142,12.187,12.087,12.129,350000.0
2006-06-05 01:09:00,12.166,12.215,12.118,12.171,500000.0
2006-06-05 01:11:00,12.18,12.18,12.1,12.133,200000.0
2006-06-05 01:13:00,12.196,12.196,12.112,12.145,200000.0
2006-06-05 01:15:00,12.174,12.196,12.128,12.128,150000.0
2006-06-05 01:16:00,12.111,12.132,12.02,12.131,400000.0
2006-06-05 01:17:00,12.19,12.19,12.113,12.113,150000.0
2006-06-05 01:23:00,12.144,12.144,12.039,12.077,200000.0
2006-06-05 01:28:00,12.183,12.183,12.143,12.143,300000.0
2006-06-05 01:30:00,12.183,12.183,12.06,12.16,350000.0
2006-06-05 01:33:00,12.076,12.138,12.049,12.138,300000.0
2006-06-05 01:34:00,12.084,12.228,12.059,12.16,400000.0
2006-06-05 01:36:00,12.074,12.159,12.044,12.106,600000.0
2006-06-05 01:37:00,12.039,12.136,12.012,12.034,500000.0
2006-06-05 01:42:00,12.049,12.193,12.049,12.089,400000.0
2006-06-05 01:44:00,12.13,12.174,12.064,12.073,500000.0
2006-06-05 01:45:00,12.134,12.167,12.02,12.131,300000.0
2006-06-05 01:49:00,12.099,12.196,12.066,12.096,450000.0
2006-06-05 01:50:00,12.148,12.152,12.118,12.118,200000.0
2006-06-05 01:57:00,12.149,12.149,12.07,12.103,200000.0
2006-06-05 01:59:00,12.167,12.167,12.083,12.115,200000.0
2006-06-05 02:00:00,12.078,12.18,12.073,12.1,400000.0
2006-06-05 02:01:00,12.143,12.143,12.05,12.132,350000.0
2006-06-05 02:02:00,12.061,12.115,12.061,12.073,450000.0
2006-06-05 02:03:00,12.073,12.208,12.073,12.201,400000.0
2006-06-05 02:04:00,12.104,12.201,12.104,12.201,100000.0
2006-06-05 02:05:00,12.192,12.192,12.086,12.1,150000.0
2006-06-05 02:06:00,12.172,12.172,12.101,12.101,150000.0
2006-06-05 02:07:00,12.136,12.232,12.094,12.151,350000.0
2006-06-05 02:08:00,12.194,12.194,12.067,12.155,750000.0
2006-06-05 02:09:00,12.116,12.178,12.08,12.168,350000.0
2006-06-05 02:10:00,12.089,12.214,12.076,12.122,300000.0
2006-06-05 02:12:00,12.154,12.181,12.079,12.079,250000.0
2006-06-05 02:13:00,12.189,12.209,12.087,12.089,550000.0
2006-06-05 02:14:00,12.109,12.174,12.065,12.13,700000.0
2006-06-05 02:15:00,12.105,12.228,12.094,12.211,850000.0
2006-06-05 02:16:00,12.196,12.196,12.056,12.147,700000.0
2006-06-05 02:17:00,12.108,12.157,12.048,12.141,450000.0
2006-06-05 02:18:00,12.034,12.191,12.034,12.138,500000.0
2006-06-05 02:19:00,12.082,12.203,12.074,12.074,350000.0
2006-06-05 02:20:00,12.123,12.194,12.066,12.184,400000.0
2006-06-05 02:21:00,12.228,12.231,12.13,12.231,350000.0
2006-06-05 02:22:00,12.148,12.217,12.1,12.112,400000.0
2006-06-05 02:23:00,12.219,12.219,12.182,12.185,600000.0
2006-06-05 02:24:00,12.198,12.244,12.13,12.244,350000.0
2006-06-05 02:25:00,12.109,12.235,12.109,12.235,250000.0
2006-06-05 02:26:00,12.1,12.214,12.086,12.206,650000.0
2006-06-05 02:27:00,12.138,12.256,12.138,12.172,500000.0
2006-06-05 02:28:00,12.124,12.29,12.124,12.243,700000.0
2006-06-05 02:29:00,12.231,12.231,12.145,12.228,250000.0
2006-06-05 02:30:00,12.113,12.261,12.092,12.236,450000.0
2006-06-05 02:31:00,12.23,12.239,12.145,12.239,450000.0
2006-06-05 02:32:00,12.267,12.272,12.115,12.228,450000.0
2006-06-05 02:33:00,12.256,12.256,12.127,12.214,450000.0
2006-06-05 02:34:00,12.221,12.221,12.153,12.166,250000.0
2006-06-05 02:35:00,12.217,12.217,12.133,12.217,300000.0
2006-06-05 02:36:00,12.264,12.264,12.121,12.121,400000.0
2006-06-05 02:37:00,12.134,12.251,12.114,12.19,750000.0
2006-06-05 02:38:00,12.144,12.219,12.125,12.125,350000.0
2006-06-05 02:39:00,12.219,12.219,12.071,12.071,250000.0
2006-06-05 02:40:00,12.138,12.224,12.107,12.224,200000.0
2006-06-05 02:41:00,12.109,12.229,12.104,12.229,350000.0
2006-06-05 02:42:00,12.104,12.218,12.104,12.124,550000.0
2006-06-05 02:43:00,12.158,12.198,12.039,12.169,600000.0
2006-06-05 02:44:00,12.134,12.211,12.126,12.13,350000.0
2006-06-05 02:45:00,12.137,12.268,12.123,12.268,400000.0
2006-06-05 02:46:00,12.167,12.232,12.135,12.156,250000.0
2006-06-05 02:47:00,12.146,12.23,12.146,12.216,250000.0
2006-06-05 02:48:00,12.128,12.212,12.128,12.175,200000.0
2006-06-05 02:49:00,12.257,12.264,12.158,12.176,350000.0
2006-06-05 02:50:00,12.171,12.246,12.146,12.151,350000.0
2006-06-05 02:51:00,12.123,12.254,12.113,12.17,550000.0
2006-06-05 02:52:00,12.25,12.274,12.166,12.274,350000.0
2006-06-05 02:53:00,12.233,12.272,12.143,12.256,300000.0
2006-06-05 02:54:00,12.156,12.25,12.134,12.22,350000.0
2006-06-05 02:55:00,12.258,12.26,12.119,12.142,550000.0
2006-06-05 02:56:00,12.21,12.261,12.124,12.261,450000.0
2006-06-05 02:57:00,12.238,12.238,12.097,12.103,350000.0
2006-06-05 02:58:00,12.171,12.248,12.114,12.245,450000.0
2006-06-05 02:59:00,12.182,12.217,12.062,12.066,600000.0
2006-06-05 03:00:00,12.203,12.247,12.105,12.105,350000.0
2006-06-05 03:01:00,12.193,12.224,12.08,12.157,450000.0
2006-06-05 03:02:00,12.2,12.209,12.114,12.115,350000.0
2006-06-05 03:03:00,12.148,12.247,12.122,12.241,400000.0
2006-06-05 03:04:00,12.14,12.25,12.116,12.218,450000.0
2006-06-05 03:05:00,12.198,12.198,12.094,12.115,350000.0
2006-06-05 03:06:00,12.178,12.22,12.175,12.2,350000.0
2006-06-05 03:07:00,12.188,12.219,12.188,12.219,150000.0
2006-06-05 03:08:00,12.213,12.22,12.083,12.083,450000.0
2006-06-05 03:09:00,12.193,12.2,12.118,12.142,350000.0
2006-06-05 03:10:00,12.133,12.232,12.111,12.194,500000.0
2006-06-05 03:11:00,12.204,12.247,12.129,12.206,600000.0
2006-06-05 03:12:00,12.195,12.243,12.1,12.243,450000.0
2006-06-05 03:14:00,12.143,12.24,12.143,12.24,450000.0
2006-06-05 03:15:00,12.219,12.244,12.164,12.234,500000.0
2006-06-05 03:16:00,12.25,12.276,12.11,12.11,400000.0
2006-06-05 03:18:00,12.243,12.25,12.126,12.126,350000.0
2006-06-05 03:19:00,12.141,12.271,12.141,12.25,500000.0
2006-06-05 03:20:00,12.211,12.229,12.115,12.116,550000.0
2006-06-05 03:21:00,12.221,12.235,12.145,12.179,350000.0
2006-06-05 03:23:00,12.229,12.27,12.141,12.226,700000.0
2006-06-05 03:24:00,12.179,12.254,12.146,12.221,450000.0
2006-06-05 03:25:00,12.261,12.261,12.13,12.182,850000.0
2006-06-05 03:27:00,12.149,12.237,12.134,12.237,500000.0
2006-06-05 03:28:00,12.214,12.252,12.102,12.252,350000.0
2006-06-05 03:29:00,12.159,12.25,12.146,12.187,350000.0
2006-06-05 03:30:00,12.212,12.267,12.168,12.191,350000.0
2006-06-05 03:31:00,12.154,12.23,12.151,12.211,350000.0
2006-06-05 03:32:00,12.219,12.25,12.118,12.171,500000.0
2006-06-05 03:33:00,12.21,12.222,12.117,12.166,400000.0
2006-06-05 03:34:00,12.22,12.255,12.126,12.177,400000.0
2006-06-05 03:35:00,12.259,12.279,12.124,12.124,500000.0
2006-06-05 03:36:00,12.226,12.233,12.174,12.175,300000.0
2006-06-05 03:37:00,12.176,12.209,12.114,12.191,250000.0
2006-06-05 03:38:00,12.197,12.205,12.155,12.155,400000.0
2006-06-05 03:39:00,12.11,12.234,12.11,12.234,150000.0
2006-06-05 03:40:00,12.191,12.249,12.177,12.187,350000.0
2006-06-05 03:41:00,12.199,12.235,12.12,12.154,550000.0
2006-06-05 03:42:00,12.251,12.251,12.146,12.19,300000.0
2006-06-05 03:43:00,12.159,12.244,12.102,12.163,400000.0
2006-06-05 03:44:00,12.179,12.22,12.111,12.22,450000.0
2006-06-05 03:45:00,12.185,12.239,12.159,12.175,300000.0
2006-06-05 03:48:00,12.212,12.212,12.119,12.119,350000.0
2006-06-05 03:49:00,12.17,12.2,12.107,12.2,450000.0
2006-06-05 03:50:00,12.199,12.206,12.129,12.133,300000.0
2006-06-05 03:53:00,12.161,12.249,12.119,12.119,400000.0
2006-06-05 03:54:00,12.262,12.275,12.147,12.245,400000.0
2006-06-05 03:55:00,12.163,12.236,12.163,12.236,100000.0
2006-06-05 03:56:00,12.25,12.26,12.138,12.214,500000.0
2006-06-05 03:57:00,12.214,12.25,12.109,12.109,350000.0
2006-06-05 03:58:00,12.242,12.308,12.17,12.245,750000.0
2006-06-05 04:00:00,12.232,12.24,12.13,12.161,450000.0
2006-06-05 04:01:00,12.141,12.255,12.141,12.255,200000.0
2006-06-05 04:02:00,12.204,12.204,12.116,12.156,550000.0
2006-06-05 04:03:00,12.236,12.244,12.123,12.243,450000.0
2006-06-05 04:04:00,12.218,12.218,12.097,12.175,300000.0
2006-06-05 04:05:00,12.096,12.239,12.096,12.165,400000.0
2006-06-05 04:06:00,12.231,12.231,12.106,12.191,250000.0
2006-06-05 04:07:00,12.133,12.214,12.12,12.151,500000.0
2006-06-05 04:08:00,12.142,12.26,12.134,12.211,800000.0
2006-06-05 04:10:00,12.194,12.194,12.094,12.133,200000.0
2006-06-05 04:12:00,12.205,12.205,12.096,12.096,250000.0
2006-06-05 04:13:00,12.208,12.208,12.208,12.208,50000.0
2006-06-05 04:14:00,12.168,12.26,12.168,12.179,400000.0
2006-06-05 04:15:00,12.199,12.203,12.13,12.187,350000.0
2006-06-05 04:20:00,12.197,12.197,12.113,12.145,200000.0
2006-06-05 04:22:00,12.155,12.19,12.103,12.139,400000.0
2006-06-05 04:23:00,12.141,12.144,12.141,12.144,100000.0
2006-06-05 04:25:00,12.182,12.222,12.148,12.21,400000.0
2006-06-05 04:26:00,12.095,12.234,12.095,12.21,450000.0
2006-06-05 04:27:00,12.195,12.215,12.094,12.175,500000.0
2006-06-05 04:28:00,12.149,12.227,12.075,12.223,450000.0
2006-06-05 04:29:00,12.169,12.181,12.096,12.16,450000.0
2006-06-05 04:33:00,12.161,12.224,12.101,12.215,400000.0
2006-06-05 04:34:00,12.121,12.225,12.088,12.225,500000.0
2006-06-05 04:35:00,12.145,12.245,12.104,12.183,400000.0
2006-06-05 04:36:00,12.079,12.216,12.079,12.216,250000.0
2006-06-05 04:37:00,12.212,12.212,12.212,12.212,50000.0
2006-06-05 04:38:00,12.153,12.205,12.072,12.205,400000.0
2006-06-05 04:39:00,12.101,12.211,12.071,12.17,650000.0
2006-06-05 04:41:00,12.167,12.188,12.089,12.13,550000.0
2006-06-05 04:42:00,12.212,12.212,12.149,12.149,100000.0
2006-06-05 04:43:00,12.192,12.222,12.132,12.132,350000.0
2006-06-05 04:44:00,12.114,12.183,12.079,12.147,450000.0
2006-06-05 04:48:00,12.168,12.183,12.093,12.15,550000.0
2006-06-05 04:49:00,12.097,12.193,12.078,12.122,450000.0
2006-06-05 04:50:00,12.163,12.225,12.106,12.111,550000.0
2006-06-05 04:51:00,12.084,12.213,12.066,12.073,350000.0
2006-06-05 04:52:00,12.173,12.198,12.061,12.159,600000.0
2006-06-05 04:53:00,12.139,12.157,12.116,12.144,300000.0
2006-06-05 04:54:00,12.166,12.222,12.109,12.109,400000.0
2006-06-05 04:55:00,12.069,12.156,12.069,12.149,400000.0
2006-06-05 04:56:00,12.114,12.266,12.105,12.175,550000.0
2006-06-05 04:57:00,12.146,12.181,12.057,12.169,550000.0
2006-06-05 04:59:00,12.094,12.152,12.094,12.152,100000.0
2006-06-05 05:00:00,12.107,12.174,12.066,12.174,300000.0
2006-06-05 05:01:00,12.179,12.179,12.147,12.147,100000.0
2006-06-05 05:02:00,12.17,12.232,12.093,12.093,400000.0
2006-06-05 05:03:00,12.117,12.185,12.103,12.157,400000.0
2006-06-05 05:05:00,12.17,12.245,12.088,12.112,650000.0
2006-06-05 05:07:00,12.159,12.159,12.074,12.074,550000.0
2006-06-05 05:08:00,12.169,12.191,12.169,12.191,100000.0
2006-06-05 05:09:00,12.193,12.193,12.05,12.132,550000.0
2006-06-05 05:12:00,12.041,12.194,12.041,12.119,300000.0
2006-06-05 05:13:00,12.035,12.175,12.035,12.086,400000.0
2006-06-05 05:14:00,12.144,12.228,12.101,12.209,500000.0
2006-06-05 05:15:00,12.143,12.143,12.108,12.108,100000.0
2006-06-05 05:17:00,12.175,12.175,12.069,12.107,200000.0
2006-06-05 05:19:00,12.15,12.15,12.096,12.15,250000.0
2006-06-05 05:20:00,12.127,12.165,12.066,12.116,550000.0
2006-06-05 05:21:00,12.084,12.228,12.084,12.143,900000.0
2006-06-05 05:22:00,12.153,12.188,12.066,12.066,300000.0
2006-06-05 05:23:00,12.064,12.189,12.039,12.158,350000.0
2006-06-05 05:24:00,12.099,12.179,12.029,12.146,500000.0
2006-06-05 05:28:00,12.098,12.23,12.098,12.107,450000.0
2006-06-05 05:29:00,12.159,12.225,12.085,12.151,450000.0
2006-06-05 05:30:00,12.158,12.174,12.123,12.174,150000.0
2006-06-05 05:31:00,12.191,12.226,12.161,12.161,250000.0
2006-06-05 05:32:00,12.192,12.226,12.145,12.226,400000.0
2006-06-05 05:33:00,12.207,12.207,12.069,12.169,300000.0
2006-06-05 05:34:00,12.204,12.204,12.113,12.157,450000.0
2006-06-05 05:38:00,12.173,12.18,12.105,12.123,400000.0
2006-06-05 05:39:00,12.092,12.137,12.088,12.09,300000.0
2006-06-05 05:40:00,12.189,12.189,12.142,12.142,250000.0
2006-06-05 05:41:00,12.188,12.217,12.073,12.147,450000.0
2006-06-05 05:42:00,12.217,12.217,12.095,12.197,550000.0
2006-06-05 05:44:00,12.21,12.21,12.091,12.174,400000.0
2006-06-05 05:47:00,12.141,12.215,12.112,12.194,500000.0
2006-06-05 05:48:00,12.155,12.264,12.153,12.166,350000.0
2006-06-05 05:49:00,12.221,12.262,12.182,12.262,300000.0
2006-06-05 05:50:00,12.219,12.245,12.133,12.245,400000.0
2006-06-05 05:51:00,12.209,12.24,12.162,12.223,500000.0
2006-06-05 05:52:00,12.23,12.259,12.108,12.215,600000.0
2006-06-05 05:53:00,12.125,12.249,12.125,12.211,350000.0
2006-06-05 05:54:00,12.162,12.213,12.147,12.163,450000.0
2006-06-05 05:56:00,12.209,12.209,12.09,12.162,350000.0
2006-06-05 05:58:00,12.137,12.164,12.073,12.157,400000.0
2006-06-05 05:59:00,12.154,12.292,12.107,12.224,400000.0
2006-06-05 06:00:00,12.184,12.241,12.177,12.177,150000.0
2006-06-05 06:01:00,12.121,12.226,12.117,12.226,150000.0
2006-06-05 06:02:00,12.222,12.252,12.1,12.201,400000.0
2006-06-05 06:03:00,12.227,12.245,12.117,12.245,350000.0
2006-06-05 06:04:00,12.182,12.217,12.084,12.135,550000.0
2006-06-05 06:05:00,12.237,12.259,12.11,12.259,350000.0
2006-06-05 06:06:00,12.19,12.204,12.098,12.098,500000.0
2006-06-05 06:07:00,12.194,12.211,12.113,12.209,350000.0
2006-06-05 06:08:00,12.208,12.211,12.105,12.206,700000.0
2006-06-05 06:11:00,12.249,12.249,12.118,12.118,900000.0
2006-06-05 06:12:00,12.182,12.243,12.072,12.186,450000.0
2006-06-05 06:15:00,12.199,12.231,12.104,12.225,400000.0
2006-06-05 06:16:00,12.131,12.208,12.124,12.194,300000.0
2006-06-05 06:17:00,12.127,12.153,12.127,12.153,100000.0
2006-06-05 06:20:00,12.251,12.251,12.141,12.167,200000.0
2006-06-05 06:21:00,12.205,12.254,12.175,12.254,350000.0
2006-06-05 06:22:00,12.203,12.217,12.118,12.118,300000.0
2006-06-05 06:23:00,12.189,12.267,12.127,12.127,550000.0
2006-06-05 06:27:00,12.226,12.226,12.175,12.214,150000.0
2006-06-05 06:29:00,12.19,12.19,12.086,12.086,400000.0
2006-06-05 06:30:00,12.174,12.223,12.094,12.191,350000.0
2006-06-05 06:31:00,12.242,12.254,12.144,12.144,800000.0
2006-06-05 06:33:00,12.095,12.201,12.065,12.156,850000.0
2006-06-05 06:34:00,12.164,12.2,12.096,12.096,300000.0
2006-06-05 06:36:00,12.199,12.22,12.098,12.137,300000.0
2006-06-05 06:39:00,12.206,12.206,12.122,12.155,200000.0
2006-06-05 06:41:00,12.251,12.251,12.137,12.203,450000.0
2006-06-05 06:43:00,12.247,12.261,12.143,12.145,350000.0
2006-06-05 06:44:00,12.185,12.206,12.167,12.191,200000.0
2006-06-05 06:45:00,12.252,12.252,12.107,12.107,200000.0
2006-06-05 06:46:00,12.213,12.213,12.079,12.079,350000.0
2006-06-05 06:48:00,12.2,12.2,12.12,12.153,200000.0
2006-06-05 06:49:00,12.186,12.186,12.186,12.186,100000.0
2006-06-05 06:52:00,12.136,12.219,12.136,12.207,300000.0
2006-06-05 06:53:00,12.17,12.238,12.136,12.136,300000.0
2006-06-05 06:54:00,12.235,12.235,12.147,12.187,350000.0
2006-06-05 06:56:00,12.113,12.242,12.088,12.19,600000.0
2006-06-05 06:57:00,12.139,12.193,12.121,12.156,250000.0
2006-06-05 06:59:00,12.133,12.228,12.133,12.228,250000.0
2006-06-05 07:00:00,12.168,12.239,12.134,12.19,350000.0
2006-06-05 07:01:00,12.26,12.281,12.178,12.281,300000.0
2006-06-05 07:02:00,12.175,12.278,12.144,12.278,300000.0
2006-06-05 07:03:00,12.239,12.276,12.165,12.194,450000.0
2006-06-05 07:04:00,12.234,12.243,12.138,12.158,600000.0
2006-06-05 07:05:00,12.168,12.288,12.168,12.207,250000.0
2006-06-05 07:06:00,12.255,12.277,12.142,12.181,600000.0
2006-06-05 07:07:00,12.243,12.273,12.154,12.181,700000.0
2006-06-05 07:08:00,12.219,12.284,12.162,12.241,650000.0
2006-06-05 07:09:00,12.243,12.277,12.147,12.277,650000.0
2006-06-05 07:10:00,12.236,12.266,12.182,12.199,400000.0
2006-06-05 07:12:00,12.26,12.289,12.153,12.173,550000.0
2006-06-05 07:13:00,12.259,12.295,12.155,12.155,450000.0
2006-06-05 07:14:00,12.16,12.263,12.16,12.263,700000.0
2006-06-05 07:15:00,12.287,12.287,12.176,12.236,300000.0
2006-06-05 07:16:00,12.294,12.342,12.201,12.256,400000.0
2006-06-05 07:17:00,12.227,12.297,12.184,12.279,650000.0
2006-06-05 07:18:00,12.271,12.276,12.178,12.26,800000.0
2006-06-05 07:19:00,12.241,12.32,12.17,12.197,350000.0
2006-06-05 07:20:00,12.206,12.294,12.165,12.294,650000.0
2006-06-05 07:21:00,12.3,12.3,12.218,12.265,350000.0
2006-06-05 07:22:00,12.259,12.259,12.161,12.161,300000.0
2006-06-05 07:23:00,12.213,12.345,12.213,12.305,400000.0
2006-06-05 07:24:00,12.221,12.258,12.17,12.246,550000.0
2006-06-05 07:25:00,12.272,12.272,12.159,12.258,400000.0
2006-06-05 07:27:00,12.222,12.272,12.172,12.272,300000.0
2006-06-05 07:29:00,12.188,12.279,12.164,12.243,250000.0
2006-06-05 07:30:00,12.236,12.25,12.226,12.242,250000.0
2006-06-05 07:31:00,12.228,12.232,12.228,12.232,100000.0
2006-06-05 07:33:00,12.245,12.329,12.164,12.164,350000.0
2006-06-05 07:34:00,12.274,12.28,12.182,12.246,350000.0
2006-06-05 07:36:00,12.198,12.276,12.198,12.221,500000.0
2006-06-05 07:38:00,12.26,12.265,12.181,12.245,400000.0
2006-06-05 07:39:00,12.271,12.283,12.192,12.275,350000.0
2006-06-05 07:41:00,12.255,12.278,12.149,12.235,550000.0
2006-06-05 07:45:00,12.188,12.239,12.153,12.239,400000.0
2006-06-05 07:46:00,12.194,12.237,12.123,12.123,350000.0
2006-06-05 07:47:00,12.231,12.261,12.131,12.145,350000.0
2006-06-05 07:48:00,12.197,12.331,12.186,12.187,550000.0
2006-06-05 07:50:00,12.191,12.258,12.12,12.163,400000.0
2006-06-05 07:51:00,12.193,12.291,12.185,12.191,950000.0
2006-06-05 07:52:00,12.295,12.295,12.162,12.204,550000.0
2006-06-05 07:53:00,12.197,12.274,12.136,12.274,400000.0
2006-06-05 07:54:00,12.183,12.264,12.183,12.259,300000.0
2006-06-05 07:55:00,12.261,12.269,12.194,12.217,300000.0
2006-06-05 07:56:00,12.189,12.289,12.139,12.147,350000.0
2006-06-05 07:57:00,12.176,12.25,12.136,12.186,550000.0
2006-06-05 07:58:00,12.23,12.275,12.154,12.154,550000.0
2006-06-05 07:59:00,12.158,12.26,12.156,12.158,400000.0
2006-06-05 08:00:00,12.189,12.296,12.16,12.262,550000.0
2006-06-05 08:01:00,12.204,12.297,12.149,12.149,600000.0
2006-06-05 08:02:00,12.208,12.304,12.161,12.241,1150000.0
2006-06-05 08:04:00,12.226,12.296,12.164,12.164,300000.0
2006-06-05 08:05:00,12.208,12.3,12.184,12.233,550000.0
2006-06-05 08:08:00,12.222,12.336,12.206,12.206,650000.0
2006-06-05 08:09:00,12.208,12.263,12.16,12.197,500000.0
2006-06-05 08:10:00,12.291,12.291,12.199,12.199,250000.0
2006-06-05 08:11:00,12.273,12.273,12.167,12.257,300000.0
2006-06-05 08:12:00,12.275,12.299,12.178,12.18,500000.0
2006-06-05 08:13:00,12.281,12.281,12.173,12.225,400000.0
2006-06-05 08:14:00,12.243,12.396,12.239,12.299,400000.0
2006-06-05 08:15:00,12.222,12.34,12.222,12.331,250000.0
2006-06-05 08:16:00,12.233,12.307,12.233,12.27,250000.0
2006-06-05 08:19:00,12.195,12.268,12.195,12.225,250000.0
2006-06-05 08:20:00,12.311,12.311,12.163,12.257,550000.0
2006-06-05 08:21:00,12.206,12.308,12.183,12.22,550000.0
2006-06-05 08:22:00,12.198,12.313,12.183,12.197,350000.0
2006-06-05 08:23:00,12.21,12.335,12.21,12.314,300000.0
2006-06-05 08:24:00,12.31,12.324,12.216,12.216,250000.0
2006-06-05 08:25:00,12.177,12.302,12.177,12.285,350000.0
2006-06-05 08:26:00,12.283,12.287,12.182,12.287,500000.0
2006-06-05 08:27:00,12.229,12.275,12.228,12.275,250000.0
2006-06-05 08:28:00,12.274,12.291,12.187,12.257,450000.0
2006-06-05 08:29:00,12.162,12.233,12.133,12.233,400000.0
2006-06-05 08:30:00,12.259,12.276,12.188,12.239,400000.0
2006-06-05 08:32:00,12.293,12.293,12.245,12.245,100000.0
2006-06-05 08:33:00,12.259,12.289,12.153,12.25,400000.0
2006-06-05 08:35:00,12.206,12.245,12.164,12.233,350000.0
2006-06-05 08:36:00,12.245,12.258,12.144,12.179,500000.0
2006-06-05 08:37:00,12.219,12.247,12.156,12.2,250000.0
2006-06-05 08:38:00,12.209,12.236,12.109,12.134,650000.0
2006-06-05 08:40:00,12.181,12.242,12.181,12.237,250000.0
2006-06-05 08:41:00,12.257,12.296,12.222,12.222,350000.0
2006-06-05 08:44:00,12.227,12.289,12.223,12.271,350000.0
2006-06-05 08:45:00,12.255,12.29,12.198,12.198,350000.0
2006-06-05 08:48:00,12.152,12.227,12.152,12.207,450000.0
2006-06-05 08:49:00,12.293,12.293,12.163,12.233,400000.0
2006-06-05 08:53:00,12.27,12.283,12.198,12.26,400000.0
2006-06-05 08:55:00,12.271,12.271,12.118,12.259,350000.0
2006-06-05 08:56:00,12.178,12.263,12.144,12.217,550000.0
2006-06-05 08:58:00,12.268,12.268,12.159,12.211,350000.0
2006-06-05 09:00:00,12.209,12.26,12.094,12.119,550000.0
2006-06-05 09:01:00,12.247,12.33,12.163,12.25,450000.0
2006-06-05 09:02:00,12.137,12.258,12.137,12.173,550000.0
2006-06-05 09:03:00,12.135,12.235,12.125,12.164,400000.0
2006-06-05 09:04:00,12.211,12.256,12.113,12.256,400000.0
2006-06-05 09:05:00,12.186,12.226,12.123,12.226,400000.0
2006-06-05 09:08:00,12.226,12.259,12.195,12.247,250000.0
2006-06-05 09:09:00,12.123,12.21,12.085,12.085,450000.0
2006-06-05 09:10:00,12.18,12.196,12.072,12.196,350000.0
2006-06-05 09:11:00,12.187,12.187,12.058,12.112,550000.0
2006-06-05 09:12:00,12.193,12.223,12.089,12.112,550000.0
2006-06-05 09:13:00,12.123,12.202,12.066,12.202,450000.0
2006-06-05 09:14:00,12.209,12.243,12.148,12.149,500000.0
2006-06-05 09:16:00,12.175,12.29,12.146,12.182,350000.0
2006-06-05 09:19:00,12.26,12.289,12.175,12.251,450000.0
2006-06-05 09:20:00,12.195,12.286,12.155,12.155,450000.0
2006-06-05 09:21:00,12.208,12.28,12.19,12.28,550000.0
2006-06-05 09:22:00,12.215,12.27,12.156,12.27,250000.0
2006-06-05 09:23:00,12.168,12.266,12.129,12.232,450000.0
2006-06-05 09:24:00,12.138,12.299,12.138,12.246,400000.0
2006-06-05 09:25:00,12.333,12.333,12.2,12.234,350000.0
2006-06-05 09:26:00,12.247,12.316,12.214,12.237,300000.0
2006-06-05 09:28:00,12.243,12.306,12.2,12.306,350000.0
2006-06-05 09:30:00,12.269,12.384,12.256,12.359,400000.0
2006-06-05 09:34:00,12.298,12.33,12.199,12.294,300000.0
2006-06-05 09:35:00,12.206,12.317,12.206,12.317,350000.0
2006-06-05 09:37:00,12.269,12.304,12.166,12.259,400000.0
2006-06-05 09:39:00,12.288,12.298,12.163,12.286,500000.0
2006-06-05 09:42:00,12.267,12.289,12.192,12.207,400000.0
2006-06-05 09:43:00,12.303,12.309,12.217,12.293,200000.0
2006-06-05 09:44:00,12.218,12.312,12.179,12.224,350000.0
2006-06-05 09:45:00,12.146,12.265,12.146,12.265,100000.0
2006-06-05 09:46:00,12.201,12.291,12.179,12.291,400000.0
2006-06-05 09:47:00,12.172,12.267,12.159,12.233,450000.0
2006-06-05 09:49:00,12.223,12.278,12.148,12.194,350000.0
2006-06-05 09:50:00,12.189,12.259,12.139,12.139,500000.0
2006-06-05 09:51:00,12.258,12.282,12.183,12.197,350000.0
2006-06-05 09:52:00,12.262,12.262,12.124,12.216,400000.0
2006-06-05 09:53:00,12.121,12.227,12.121,12.126,400000.0
2006-06-05 09:54:00,12.251,12.27,12.132,12.244,350000.0
2006-06-05 09:55:00,12.228,12.239,12.131,12.153,400000.0
2006-06-05 09:56:00,12.164,12.266,12.136,12.25,400000.0
2006-06-05 09:57:00,12.169,12.272,12.139,12.222,500000.0
2006-06-05 10:00:00,12.219,12.222,12.116,12.222,550000.0
2006-06-05 10:01:00,12.199,12.236,12.101,12.197,500000.0
2006-06-05 10:02:00,12.145,12.275,12.145,12.228,350000.0
2006-06-05 10:03:00,12.201,12.233,12.114,12.137,400000.0
2006-06-05 10:05:00,12.097,12.236,12.078,12.236,400000.0
2006-06-05 10:10:00,12.238,12.248,12.124,12.248,550000.0
2006-06-05 10:11:00,12.247,12.247,12.095,12.114,500000.0
2006-06-05 10:14:00,12.141,12.274,12.141,12.221,500000.0
2006-06-05 10:15:00,12.261,12.271,12.155,12.221,500000.0
2006-06-05 10:20:00,12.153,12.223,12.124,12.124,550000.0
2006-06-05 10:22:00,12.098,12.258,12.098,12.197,400000.0
2006-06-05 10:25:00,12.162,12.279,12.135,12.254,700000.0
2006-06-05 10:28:00,12.308,12.308,12.206,12.23,350000.0
2006-06-05 10:29:00,12.303,12.303,12.143,12.259,900000.0
2006-06-05 10:31:00,12.147,12.237,12.142,12.206,350000.0
2006-06-05 10:33:00,12.27,12.291,12.183,12.289,400000.0
2006-06-05 10:35:00,12.169,12.301,12.151,12.221,400000.0
2006-06-05 10:36:00,12.182,12.26,12.144,12.156,500000.0
2006-06-05 10:38:00,12.107,12.233,12.107,12.22,400000.0
2006-06-05 10:42:00,12.216,12.266,12.107,12.217,750000.0
2006-06-05 10:50:00,12.212,12.212,12.09,12.129,800000.0
2006-06-05 10:51:00,12.226,12.263,12.128,12.246,550000.0
2006-06-05 10:53:00,12.219,12.29,12.146,12.19,500000.0
2006-06-05 10:56:00,12.221,12.3,12.153,12.265,400000.0
2006-06-05 10:57:00,12.218,12.255,12.123,12.224,450000.0
2006-06-05 11:00:00,12.161,12.237,12.102,12.142,350000.0
2006-06-05 11:02:00,12.253,12.262,12.13,12.191,400000.0
2006-06-05 11:15:00,12.152,12.234,12.121,12.178,400000.0
2006-06-05 11:30:00,12.27,12.331,12.169,12.169,500000.0
2006-06-05 11:46:00,12.22,12.246,12.129,12.157,400000.0
2006-06-05 11:52:00,12.153,12.256,12.091,12.256,450000.0
2006-06-05 12:01:00,12.259,12.259,12.152,12.176,500000.0
2006-06-05 12:02:00,12.253,12.335,12.183,12.183,400000.0
2006-06-05 12:03:00,12.165,12.236,12.15,12.229,550000.0
2006-06-05 12:05:00,12.252,12.287,12.155,12.201,350000.0
2006-06-05 12:06:00,12.272,12.292,12.22,12.292,350000.0
2006-06-05 12:07:00,12.293,12.293,12.105,12.223,450000.0
2006-06-05 12:11:00,12.216,12.243,12.159,12.185,300000.0
2006-06-05 12:17:00,12.265,12.306,12.246,12.306,400000.0
2006-06-05 12:18:00,12.308,12.31,12.226,12.226,450000.0
2006-06-05 12:21:00,12.274,12.317,12.184,12.284,500000.0
2006-06-05 12:22:00,12.309,12.309,12.18,12.258,400000.0
2006-06-05 12:23:00,12.325,12.343,12.21,12.214,400000.0
2006-06-05 12:24:00,12.312,12.312,12.19,12.274,600000.0
2006-06-05 12:25:00,12.305,12.305,12.203,12.288,450000.0
2006-06-05 12:35:00,12.317,12.317,12.185,12.185,350000.0
2006-06-05 12:36:00,12.334,12.334,12.197,12.282,350000.0
2006-06-05 12:39:00,12.287,12.351,12.202,12.293,450000.0
2006-06-05 12:40:00,12.278,12.355,12.225,12.255,450000.0
2006-06-05 12:42:00,12.213,12.31,12.192,12.31,550000.0
2006-06-05 12:46:00,12.258,12.383,12.235,12.235,500000.0
2006-06-05 12:47:00,12.277,12.371,12.228,12.278,350000.0
2006-06-05 12:52:00,12.29,12.353,12.228,12.322,500000.0
2006-06-05 12:53:00,12.184,12.298,12.184,12.272,500000.0
2006-06-05 12:57:00,12.287,12.358,12.204,12.204,400000.0
2006-06-05 12:59:00,12.268,12.302,12.2,12.302,450000.0
2006-06-05 13:02:00,12.213,12.321,12.205,12.27,400000.0
2006-06-05 13:04:00,12.281,12.385,12.221,12.279,450000.0
2006-06-05 13:05:00,12.26,12.399,12.26,12.358,400000.0
2006-06-05 13:08:00,12.277,12.343,12.221,12.221,400000.0
2006-06-05 13:09:00,12.338,12.363,12.236,12.236,450000.0
2006-06-05 13:11:00,12.235,12.325,12.235,12.293,400000.0
2006-06-05 13:12:00,12.269,12.269,12.15,12.157,550000.0
2006-06-05 13:13:00,12.272,12.272,12.116,12.229,450000.0
2006-06-05 13:17:00,12.252,12.268,12.147,12.263,450000.0
2006-06-05 13:34:00,12.127,12.284,12.127,12.175,350000.0
2006-06-05 13:36:00,12.209,12.325,12.176,12.251,450000.0
2006-06-05 13:37:00,12.167,12.244,12.162,12.226,350000.0
2006-06-05 13:39:00,12.225,12.283,12.166,12.243,500000.0
2006-06-05 13:42:00,12.267,12.267,12.137,12.225,350000.0
2006-06-05 13:43:00,12.263,12.281,12.137,12.243,500000.0
2006-06-05 13:44:00,12.151,12.264,12.123,12.185,350000.0
2006-06-05 13:48:00,12.219,12.258,12.126,12.252,400000.0
2006-06-05 13:50:00,12.214,12.266,12.214,12.264,450000.0
2006-06-05 13:56:00,12.286,12.311,12.161,12.161,400000.0
2006-06-05 14:07:00,12.259,12.31,12.17,12.291,400000.0
2006-06-05 14:13:00,12.315,12.338,12.237,12.247,350000.0
2006-06-05 14:15:00,12.174,12.309,12.174,12.254,500000.0
2006-06-05 14:20:00,12.262,12.338,12.249,12.249,350000.0
2006-06-05 14:21:00,12.218,12.323,12.189,12.263,450000.0
2006-06-05 14:22:00,12.307,12.312,12.185,12.185,450000.0
2006-06-05 14:23:00,12.255,12.337,12.255,12.283,400000.0
2006-06-05 14:24:00,12.34,12.344,12.242,12.327,400000.0
2006-06-05 14:25:00,12.238,12.257,12.141,12.141,350000.0
2006-06-05 14:26:00,12.14,12.235,12.087,12.167,350000.0
2006-06-05 14:27:00,12.145,12.205,12.053,12.205,400000.0
2006-06-05 14:28:00,12.192,12.224,12.106,12.163,400000.0
2006-06-05 14:29:00,12.152,12.228,12.091,12.182,350000.0
2006-06-05 14:30:00,12.16,12.239,12.096,12.096,550000.0
2006-06-05 14:31:00,12.138,12.234,12.091,12.187,400000.0
2006-06-05 14:32:00,12.196,12.219,12.134,12.153,500000.0
2006-06-05 14:33:00,12.212,12.212,12.078,12.164,450000.0
2006-06-05 14:34:00,12.202,12.28,12.132,12.132,450000.0
2006-06-05 14:35:00,12.201,12.206,12.137,12.137,350000.0
2006-06-05 14:36:00,12.204,12.212,12.105,12.212,400000.0
2006-06-05 14:37:00,12.112,12.198,12.043,12.198,550000.0
2006-06-05 14:38:00,12.172,12.222,12.119,12.191,400000.0
2006-06-05 14:39:00,12.199,12.207,12.066,12.09,500000.0
2006-06-05 14:40:00,12.128,12.209,12.097,12.121,400000.0
2006-06-05 14:41:00,12.075,12.187,12.072,12.153,550000.0
2006-06-05 14:42:00,12.055,12.175,12.055,12.163,400000.0
2006-06-05 14:43:00,12.162,12.189,12.055,12.189,500000.0
2006-06-05 14:44:00,12.1,12.155,12.06,12.144,450000.0
2006-06-05 14:45:00,12.13,12.202,12.101,12.181,400000.0
2006-06-05 14:46:00,12.175,12.208,12.092,12.095,350000.0
2006-06-05 14:47:00,12.118,12.165,12.033,12.141,350000.0
2006-06-05 14:48:00,12.122,12.167,12.074,12.133,400000.0
2006-06-05 14:49:00,12.132,12.146,11.995,11.995,500000.0
2006-06-05 14:50:00,12.051,12.109,11.985,11.985,400000.0
2006-06-05 14:51:00,12.097,12.103,11.956,12.016,350000.0
2006-06-05 14:52:00,12.077,12.077,11.966,11.994,450000.0
2006-06-05 14:53:00,12.003,12.097,11.991,12.055,400000.0
2006-06-05 14:54:00,11.996,12.132,11.976,12.029,550000.0
2006-06-05 14:55:00,12.09,12.09,11.965,11.965,450000.0
2006-06-05 14:56:00,12.079,12.13,11.991,12.064,550000.0
2006-06-05 14:57:00,12.097,12.141,12.035,12.102,450000.0
2006-06-05 14:58:00,12.002,12.088,11.999,12.069,400000.0
2006-06-05 14:59:00,12.061,12.138,12.019,12.108,550000.0
2006-06-05 15:00:00,11.968,12.106,11.968,12.009,450000.0
2006-06-05 15:01:00,12.06,12.085,11.984,12.045,450000.0
2006-06-05 15:02:00,11.979,12.228,11.979,12.113,450000.0
2006-06-05 15:03:00,12.104,12.124,11.965,12.124,500000.0
2006-06-05 15:04:00,12.031,12.134,11.961,11.97,550000.0
2006-06-05 15:05:00,11.967,12.125,11.967,12.044,550000.0
2006-06-05 15:06:00,12.097,12.097,12.025,12.025,400000.0
2006-06-05 15:07:00,11.977,12.134,11.977,12.081,350000.0
2006-06-05 15:08:00,12.003,12.144,11.992,12.08,500000.0
2006-06-05 15:09:00,12.077,12.117,11.975,11.983,450000.0
2006-06-05 15:10:00,12.002,12.17,11.974,12.025,400000.0
2006-06-05 15:11:00,11.98,12.066,11.921,11.951,500000.0
2006-06-05 15:12:00,12.072,12.072,11.989,12.049,300000.0
2006-06-05 15:13:00,12.046,12.107,12.005,12.106,400000.0
2006-06-05 15:14:00,12.065,12.111,12.016,12.09,350000.0
2006-06-05 15:15:00,11.994,12.078,11.933,12.004,400000.0
2006-06-05 15:16:00,12.088,12.088,11.97,12.084,550000.0
2006-06-05 15:17:00,12.022,12.097,11.947,12.016,450000.0
2006-06-05 15:18:00,12.088,12.102,12.008,12.07,400000.0
2006-06-05 15:19:00,12.088,12.128,12.045,12.128,450000.0
2006-06-05 15:20:00,12.092,12.127,12.019,12.127,400000.0
2006-06-05 15:21:00,12.054,12.169,12.054,12.169,400000.0
2006-06-05 15:22:00,12.128,12.165,12.087,12.138,450000.0
2006-06-05 15:23:00,12.079,12.155,12.079,12.143,400000.0
2006-06-05 15:24:00,12.162,12.179,12.096,12.16,350000.0
2006-06-05 15:25:00,12.161,12.176,12.051,12.124,350000.0
2006-06-05 15:26:00,12.038,12.169,12.038,12.073,550000.0
2006-06-05 15:27:00,12.079,12.157,12.069,12.069,350000.0
2006-06-05 15:28:00,12.057,12.179,12.057,12.11,350000.0
2006-06-05 15:29:00,12.139,12.139,11.991,12.105,350000.0
2006-06-05 15:30:00,12.134,12.14,12.048,12.077,450000.0
2006-06-05 15:31:00,12.102,12.198,12.068,12.068,500000.0
2006-06-05 15:32:00,12.078,12.124,12.027,12.114,450000.0
2006-06-05 15:33:00,12.108,12.118,12.03,12.112,400000.0
2006-06-05 15:34:00,12.03,12.169,12.019,12.019,400000.0
2006-06-05 15:35:00,12.078,12.158,12.054,12.102,400000.0
2006-06-05 15:36:00,12.127,12.179,12.063,12.159,550000.0
2006-06-05 15:37:00,12.129,12.17,12.058,12.133,400000.0
2006-06-05 15:38:00,12.091,12.163,12.071,12.073,450000.0
2006-06-05 15:39:00,12.162,12.167,12.067,12.14,400000.0
2006-06-05 15:40:00,12.04,12.138,12.026,12.062,450000.0
2006-06-05 15:41:00,12.043,12.17,12.043,12.134,400000.0
2006-06-05 15:42:00,12.166,12.166,12.059,12.083,350000.0
2006-06-05 15:43:00,12.115,12.177,12.052,12.055,450000.0
2006-06-05 15:44:00,12.169,12.232,12.107,12.206,350000.0
2006-06-05 15:45:00,12.199,12.199,12.08,12.169,450000.0
2006-06-05 15:46:00,12.082,12.194,12.056,12.082,400000.0
2006-06-05 15:47:00,12.163,12.214,12.066,12.073,550000.0
2006-06-05 15:48:00,12.099,12.165,12.074,12.091,350000.0
2006-06-05 15:49:00,12.16,12.22,12.156,12.22,350000.0
2006-06-05 15:50:00,12.127,12.23,12.111,12.202,550000.0
2006-06-05 15:51:00,12.171,12.23,12.084,12.098,350000.0
2006-06-05 15:52:00,12.085,12.192,12.076,12.076,350000.0
2006-06-05 15:53:00,12.209,12.25,12.139,12.2,500000.0
2006-06-05 15:54:00,12.202,12.202,12.136,12.198,450000.0
2006-06-05 15:55:00,12.088,12.216,12.088,12.174,500000.0
2006-06-05 15:56:00,12.026,12.224,12.026,12.151,450000.0
2006-06-05 15:57:00,12.138,12.186,12.1,12.122,450000.0
2006-06-05 15:58:00,12.085,12.186,12.045,12.186,500000.0
2006-06-05 15:59:00,12.215,12.219,12.099,12.162,450000.0
2006-06-05 16:00:00,12.201,12.201,12.033,12.103,500000.0
2006-06-05 16:01:00,12.158,12.171,12.055,12.055,400000.0
2006-06-05 16:02:00,12.07,12.205,12.064,12.13,550000.0
2006-06-05 16:03:00,12.184,12.184,12.066,12.131,450000.0
2006-06-05 16:04:00,12.04,12.163,12.025,12.133,550000.0
2006-06-05 16:05:00,12.088,12.172,12.031,12.064,400000.0
2006-06-05 16:06:00,12.072,12.17,12.03,12.135,350000.0
2006-06-05 16:07:00,12.077,12.151,12.058,12.058,500000.0
2006-06-05 16:08:00,12.023,12.158,12.023,12.107,550000.0
2006-06-05 16:09:00,12.09,12.184,12.063,12.172,350000.0
2006-06-05 16:10:00,12.142,12.185,12.061,12.165,500000.0
2006-06-05 16:11:00,12.039,12.207,12.038,12.038,500000.0
2006-06-05 16:12:00,12.095,12.168,12.082,12.107,350000.0
2006-06-05 16:13:00,12.088,12.173,12.052,12.173,450000.0
2006-06-05 16:14:00,12.177,12.177,12.034,12.094,500000.0
2006-06-05 16:15:00,12.151,12.151,11.97,11.999,350000.0
2006-06-05 16:16:00,12.095,12.183,12.042,12.174,550000.0
2006-06-05 16:17:00,12.162,12.162,12.027,12.027,350000.0
2006-06-05 16:18:00,12.161,12.171,12.034,12.12,400000.0
2006-06-05 16:19:00,12.052,12.119,12.052,12.107,400000.0
2006-06-05 16:20:00,12.14,12.158,12.033,12.033,550000.0
2006-06-05 16:21:00,12.05,12.155,12.016,12.097,500000.0
2006-06-05 16:22:00,12.086,12.109,11.994,12.071,450000.0
2006-06-05 16:23:00,12.045,12.158,12.037,12.045,400000.0
2006-06-05 16:24:00,12.112,12.159,12.036,12.156,550000.0
2006-06-05 16:25:00,12.122,12.163,12.076,12.163,350000.0
2006-06-05 16:26:00,12.125,12.18,12.037,12.076,550000.0
2006-06-05 16:27:00,12.182,12.182,12.031,12.137,400000.0
2006-06-05 16:28:00,12.108,12.168,12.077,12.168,400000.0
2006-06-05 16:29:00,12.118,12.167,12.053,12.125,500000.0
2006-06-05 16:30:00,12.051,12.14,11.996,12.116,550000.0
2006-06-05 16:31:00,12.081,12.176,12.039,12.097,400000.0
2006-06-05 16:32:00,12.185,12.185,12.042,12.042,550000.0
2006-06-05 16:33:00,12.072,12.167,12.055,12.112,350000.0
2006-06-05 16:34:00,12.137,12.179,12.081,12.179,350000.0
2006-06-05 16:35:00,12.089,12.18,12.016,12.069,500000.0
2006-06-05 16:36:00,12.173,12.21,12.116,12.135,500000.0
2006-06-05 16:37:00,12.212,12.212,12.08,12.096,500000.0
2006-06-05 16:38:00,12.029,12.201,12.029,12.045,450000.0
2006-06-05 16:39:00,12.085,12.161,12.077,12.156,500000.0
2006-06-05 16:40:00,12.053,12.137,12.053,12.056,550000.0
2006-06-05 16:41:00,12.045,12.122,12.045,12.057,350000.0
2006-06-05 16:42:00,12.065,12.169,12.051,12.169,500000.0
2006-06-05 16:43:00,12.054,12.177,12.054,12.101,350000.0
2006-06-05 16:44:00,12.164,12.164,12.03,12.03,400000.0
2006-06-05 16:45:00,12.041,12.123,12.031,12.074,400000.0
2006-06-05 16:46:00,12.056,12.122,12.055,12.122,350000.0
2006-06-05 16:47:00,12.046,12.154,12.023,12.052,600000.0
2006-06-05 16:48:00,12.112,12.141,12.014,12.083,500000.0
2006-06-05 16:49:00,12.119,12.245,12.068,12.068,450000.0
2006-06-05 16:50:00,12.09,12.161,12.09,12.161,250000.0
2006-06-05 16:51:00,12.189,12.189,12.058,12.058,400000.0
2006-06-05 16:52:00,12.067,12.154,12.051,12.154,450000.0
2006-06-05 16:53:00,12.048,12.144,12.018,12.062,350000.0
2006-06-05 16:54:00,12.065,12.149,12.043,12.044,450000.0
2006-06-05 16:55:00,12.145,12.175,12.061,12.096,550000.0
2006-06-05 16:56:00,12.081,12.18,12.027,12.046,400000.0
2006-06-05 16:57:00,12.064,12.174,12.052,12.052,300000.0
2006-06-05 16:58:00,12.064,12.175,12.053,12.115,500000.0
2006-06-05 16:59:00,12.063,12.147,12.036,12.052,400000.0
2006-06-05 17:00:00,12.142,12.142,12.027,12.027,350000.0
2006-06-05 17:01:00,12.063,12.162,12.01,12.075,500000.0
2006-06-05 17:02:00,12.096,12.161,12.093,12.123,400000.0
2006-06-05 17:03:00,12.071,12.144,12.02,12.093,500000.0
2006-06-05 17:04:00,12.06,12.139,12.027,12.093,350000.0
2006-06-05 17:05:00,12.144,12.144,11.977,12.082,400000.0
2006-06-05 17:06:00,12.156,12.156,12.012,12.1,350000.0
2006-06-05 17:07:00,12.114,12.18,12.046,12.094,500000.0
2006-06-05 17:08:00,12.005,12.159,12.005,12.06,500000.0
2006-06-05 17:09:00,12.101,12.143,12.011,12.064,300000.0
2006-06-05 17:10:00,12.158,12.21,12.102,12.174,350000.0
2006-06-05 17:11:00,12.199,12.203,12.053,12.083,400000.0
2006-06-05 17:13:00,12.118,12.205,12.104,12.182,450000.0
2006-06-05 17:14:00,12.09,12.155,12.029,12.148,550000.0
2006-06-05 17:15:00,12.043,12.145,12.01,12.089,350000.0
2006-06-05 17:16:00,12.167,12.167,12.034,12.121,450000.0
2006-06-05 17:17:00,12.1,12.175,12.027,12.144,550000.0
2006-06-05 17:18:00,12.126,12.169,12.098,12.169,350000.0
2006-06-05 17:19:00,12.055,12.205,12.055,12.153,450000.0
2006-06-05 17:20:00,12.117,12.177,12.038,12.057,350000.0
2006-06-05 17:21:00,12.112,12.172,12.088,12.148,300000.0
2006-06-05 17:22:00,12.176,12.18,12.076,12.18,400000.0
2006-06-05 17:25:00,12.13,12.152,12.041,12.152,400000.0
2006-06-05 17:28:00,12.083,12.152,12.005,12.011,550000.0
2006-06-05 17:30:00,12.019,12.153,12.019,12.145,450000.0
2006-06-05 17:31:00,12.08,12.136,12.007,12.102,600000.0
2006-06-05 17:32:00,12.032,12.164,12.032,12.106,400000.0
2006-06-05 17:33:00,12.095,12.141,12.019,12.141,400000.0
2006-06-05 17:34:00,12.11,12.161,11.988,12.161,450000.0
2006-06-05 17:35:00,12.125,12.189,12.062,12.115,500000.0
2006-06-05 17:36:00,12.119,12.163,12.013,12.163,450000.0
2006-06-05 17:37:00,12.191,12.191,12.063,12.146,550000.0
2006-06-05 17:38:00,12.109,12.205,12.101,12.145,400000.0
2006-06-05 17:39:00,12.179,12.179,12.075,12.092,350000.0
2006-06-05 17:40:00,12.089,12.18,12.082,12.174,500000.0
2006-06-05 17:41:00,12.164,12.197,12.068,12.197,350000.0
2006-06-05 17:42:00,12.099,12.244,12.099,12.185,500000.0
2006-06-05 17:43:00,12.225,12.247,12.097,12.12,400000.0
2006-06-05 17:44:00,12.195,12.204,12.107,12.172,450000.0
2006-06-05 17:45:00,12.105,12.179,12.074,12.102,550000.0
2006-06-05 17:46:00,12.11,12.197,12.11,12.16,350000.0
2006-06-05 17:47:00,12.174,12.174,12.053,12.143,400000.0
2006-06-05 17:48:00,12.196,12.199,12.081,12.199,400000.0
2006-06-05 17:49:00,12.161,12.23,12.141,12.193,350000.0
2006-06-05 17:50:00,12.204,12.224,12.108,12.108,550000.0
2006-06-05 17:51:00,12.124,12.169,12.051,12.105,550000.0
2006-06-05 17:52:00,12.168,12.197,12.06,12.076,350000.0
2006-06-05 17:54:00,12.125,12.21,12.074,12.21,350000.0
2006-06-05 17:55:00,12.125,12.23,12.119,12.186,350000.0
2006-06-05 17:56:00,12.088,12.203,12.081,12.128,400000.0
2006-06-05 17:57:00,12.203,12.219,12.149,12.188,400000.0
2006-06-05 17:58:00,12.182,12.2,12.117,12.161,450000.0
2006-06-05 17:59:00,12.085,12.22,12.081,12.22,350000.0
2006-06-05 18:00:00,12.138,12.256,12.127,12.217,350000.0
2006-06-05 18:01:00,12.215,12.259,12.135,12.183,450000.0
2006-06-05 18:02:00,12.142,12.24,12.128,12.199,500000.0
2006-06-05 18:03:00,12.164,12.188,12.132,12.183,350000.0
2006-06-05 18:04:00,12.221,12.221,12.054,12.118,400000.0
2006-06-05 18:05:00,12.132,12.225,12.106,12.225,550000.0
2006-06-05 18:06:00,12.178,12.222,12.085,12.085,450000.0
2006-06-05 18:07:00,12.215,12.215,12.081,12.178,400000.0
2006-06-05 18:08:00,12.046,12.166,12.046,12.166,350000.0
2006-06-05 18:09:00,12.163,12.199,12.145,12.194,300000.0
2006-06-05 18:10:00,12.169,12.169,12.109,12.153,250000.0
2006-06-05 18:11:00,12.126,12.228,12.106,12.191,450000.0
2006-06-05 18:12:00,12.151,12.214,12.151,12.167,350000.0
2006-06-05 18:13:00,12.164,12.216,12.107,12.216,300000.0
2006-06-05 18:14:00,12.113,12.221,12.113,12.193,400000.0
2006-06-05 18:15:00,12.126,12.194,12.111,12.194,350000.0
2006-06-05 18:16:00,12.115,12.254,12.115,12.121,400000.0
2006-06-05 18:17:00,12.211,12.211,12.129,12.188,400000.0
2006-06-05 18:18:00,12.173,12.26,12.102,12.102,500000.0
2006-06-05 18:19:00,12.122,12.194,12.105,12.105,500000.0
2006-06-05 18:20:00,12.113,12.202,12.069,12.176,400000.0
2006-06-05 18:21:00,12.117,12.179,12.059,12.158,550000.0
2006-06-05 18:22:00,12.181,12.194,12.108,12.137,400000.0
2006-06-05 18:23:00,12.216,12.226,12.126,12.215,400000.0
2006-06-05 18:24:00,12.213,12.213,12.107,12.204,400000.0
2006-06-05 18:25:00,12.135,12.225,12.101,12.127,500000.0
2006-06-05 18:27:00,12.136,12.201,12.082,12.198,200000.0
2006-06-05 18:28:00,12.187,12.187,12.064,12.174,350000.0
2006-06-05 18:29:00,12.128,12.196,12.087,12.196,350000.0
2006-06-05 18:30:00,12.172,12.212,12.063,12.148,450000.0
2006-06-05 18:31:00,12.169,12.181,12.081,12.164,350000.0
2006-06-05 18:32:00,12.133,12.203,12.083,12.137,450000.0
2006-06-05 18:33:00,12.179,12.241,12.13,12.13,300000.0
2006-06-05 18:34:00,12.207,12.247,12.12,12.222,400000.0
2006-06-05 18:35:00,12.157,12.239,12.157,12.172,350000.0
2006-06-05 18:36:00,12.164,12.249,12.101,12.193,550000.0
2006-06-05 18:37:00,12.137,12.266,12.137,12.208,500000.0
2006-06-05 18:38:00,12.218,12.224,12.083,12.177,450000.0
2006-06-05 18:39:00,12.221,12.228,12.135,12.214,400000.0
2006-06-05 18:40:00,12.233,12.25,12.116,12.177,250000.0
2006-06-05 18:41:00,12.178,12.246,12.153,12.197,500000.0
2006-06-05 18:42:00,12.16,12.253,12.107,12.143,550000.0
2006-06-05 18:43:00,12.184,12.223,12.114,12.223,400000.0
2006-06-05 18:44:00,12.192,12.218,12.121,12.16,500000.0
2006-06-05 18:45:00,12.134,12.234,12.134,12.188,350000.0
2006-06-05 18:46:00,12.108,12.215,12.074,12.215,350000.0
2006-06-05 18:47:00,12.092,12.198,12.08,12.181,400000.0
2006-06-05 18:48:00,12.201,12.211,12.107,12.135,550000.0
2006-06-05 18:49:00,12.168,12.245,12.126,12.221,350000.0
2006-06-05 18:50:00,12.151,12.21,12.092,12.21,300000.0
2006-06-05 18:51:00,12.215,12.24,12.107,12.129,450000.0
2006-06-05 18:52:00,12.175,12.245,12.117,12.236,550000.0
2006-06-05 18:54:00,12.171,12.171,12.146,12.146,100000.0
2006-06-05 18:55:00,12.117,12.224,12.087,12.169,350000.0
2006-06-05 18:56:00,12.216,12.271,12.093,12.225,350000.0
2006-06-05 18:57:00,12.296,12.298,12.185,12.257,450000.0
2006-06-05 18:58:00,12.249,12.249,12.162,12.207,350000.0
2006-06-05 18:59:00,12.146,12.202,12.146,12.176,450000.0
2006-06-05 19:00:00,12.159,12.247,12.113,12.238,350000.0
2006-06-05 19:01:00,12.153,12.264,12.153,12.245,500000.0
2006-06-05 19:02:00,12.203,12.295,12.185,12.273,400000.0
2006-06-05 19:03:00,12.256,12.256,12.16,12.161,350000.0
2006-06-05 19:04:00,12.138,12.288,12.137,12.198,300000.0
2006-06-05 19:05:00,12.27,12.302,12.155,12.155,350000.0
2006-06-05 19:06:00,12.259,12.273,12.142,12.273,400000.0
2006-06-05 19:07:00,12.222,12.249,12.146,12.191,400000.0
2006-06-05 19:08:00,12.193,12.29,12.179,12.179,350000.0
2006-06-05 19:09:00,12.17,12.332,12.169,12.244,500000.0
2006-06-05 19:10:00,12.23,12.3,12.189,12.19,450000.0
2006-06-05 19:11:00,12.259,12.279,12.238,12.246,550000.0
2006-06-05 19:12:00,12.196,12.291,12.196,12.258,350000.0
2006-06-05 19:13:00,12.19,12.269,12.116,12.116,350000.0
2006-06-05 19:14:00,12.133,12.26,12.133,12.26,400000.0
2006-06-05 19:15:00,12.234,12.315,12.227,12.27,500000.0
2006-06-05 19:16:00,12.248,12.248,12.181,12.213,350000.0
2006-06-05 19:17:00,12.226,12.298,12.158,12.274,350000.0
2006-06-05 19:18:00,12.162,12.295,12.162,12.236,350000.0
2006-06-05 19:21:00,12.256,12.282,12.185,12.254,450000.0
2006-06-05 19:22:00,12.236,12.279,12.129,12.279,550000.0
2006-06-05 19:23:00,12.258,12.258,12.13,12.145,450000.0
2006-06-05 19:24:00,12.199,12.298,12.174,12.24,550000.0
2006-06-05 19:25:00,12.14,12.24,12.14,12.24,250000.0
2006-06-05 19:26:00,12.253,12.3,12.224,12.3,350000.0
2006-06-05 19:27:00,12.253,12.276,12.174,12.174,200000.0
2006-06-05 19:30:00,12.273,12.273,12.125,12.149,400000.0
2006-06-05 19:31:00,12.158,12.236,12.158,12.211,250000.0
2006-06-05 19:32:00,12.205,12.306,12.205,12.224,400000.0
2006-06-05 19:35:00,12.184,12.281,12.152,12.181,350000.0
2006-06-05 19:37:00,12.176,12.33,12.176,12.177,400000.0
2006-06-05 19:38:00,12.294,12.294,12.294,12.294,50000.0
2006-06-05 19:41:00,12.187,12.288,12.187,12.285,500000.0
2006-06-05 19:43:00,12.265,12.265,12.173,12.209,200000.0
2006-06-05 19:44:00,12.247,12.26,12.17,12.26,200000.0
2006-06-05 19:49:00,12.265,12.265,12.181,12.214,200000.0
2006-06-05 19:51:00,12.256,12.256,12.155,12.195,200000.0
2006-06-05 19:59:00,12.255,12.255,12.163,12.199,200000.0
2006-06-05 20:07:00,12.246,12.288,12.157,12.252,450000.0
2006-06-05 20:08:00,12.191,12.284,12.166,12.256,550000.0
2006-06-05 20:09:00,12.301,12.301,12.195,12.219,800000.0
2006-06-05 20:11:00,12.249,12.249,12.173,12.21,350000.0
2006-06-05 20:12:00,12.244,12.244,12.162,12.162,250000.0
2006-06-05 20:13:00,12.234,12.248,12.139,12.232,450000.0
2006-06-05 20:14:00,12.221,12.272,12.15,12.237,400000.0
2006-06-05 20:16:00,12.254,12.259,12.173,12.233,500000.0
2006-06-05 20:18:00,12.223,12.257,12.135,12.168,550000.0
2006-06-05 20:19:00,12.175,12.175,12.154,12.154,100000.0
2006-06-05 20:20:00,12.282,12.282,12.179,12.179,350000.0
2006-06-05 20:22:00,12.178,12.271,12.178,12.271,150000.0
2006-06-05 20:23:00,12.209,12.275,12.122,12.275,400000.0
2006-06-05 20:24:00,12.284,12.284,12.198,12.259,350000.0
2006-06-05 20:25:00,12.205,12.276,12.107,12.178,450000.0
2006-06-05 20:27:00,12.22,12.24,12.131,12.223,350000.0
2006-06-05 20:29:00,12.202,12.253,12.14,12.196,600000.0
2006-06-05 20:30:00,12.243,12.243,12.158,12.158,300000.0
2006-06-05 20:31:00,12.147,12.234,12.136,12.231,300000.0
2006-06-05 20:32:00,12.24,12.24,12.115,12.23,250000.0
2006-06-05 20:33:00,12.219,12.227,12.093,12.158,350000.0
2006-06-05 20:34:00,12.184,12.238,12.155,12.238,400000.0
2006-06-05 20:35:00,12.282,12.282,12.167,12.235,400000.0
2006-06-05 20:36:00,12.249,12.253,12.176,12.226,400000.0
2006-06-05 20:37:00,12.23,12.234,12.129,12.205,650000.0
2006-06-05 20:38:00,12.116,12.159,12.116,12.159,100000.0
2006-06-05 20:39:00,12.173,12.173,12.103,12.138,300000.0
2006-06-05 20:40:00,12.15,12.15,12.073,12.103,350000.0
2006-06-05 20:43:00,12.13,12.13,12.026,12.065,200000.0
2006-06-05 20:45:00,12.136,12.141,12.017,12.108,250000.0
2006-06-05 20:46:00,12.095,12.134,12.026,12.026,150000.0
2006-06-05 20:48:00,12.098,12.125,12.011,12.109,400000.0
2006-06-05 20:50:00,12.021,12.124,11.975,12.081,400000.0
2006-06-05 20:51:00,12.015,12.132,12.004,12.082,650000.0
2006-06-05 20:52:00,12.123,12.134,12.012,12.134,400000.0
2006-06-05 20:54:00,12.075,12.075,11.966,12.004,250000.0
2006-06-05 20:55:00,12.054,12.086,11.953,11.964,550000.0
2006-06-05 20:56:00,11.975,12.063,11.952,12.063,400000.0
2006-06-05 20:57:00,12.008,12.142,12.008,12.054,350000.0
2006-06-05 20:58:00,12.084,12.089,12.015,12.053,450000.0
2006-06-05 21:00:00,12.046,12.079,11.985,12.03,300000.0
2006-06-05 21:01:00,12.018,12.141,12.001,12.039,250000.0
2006-06-05 21:02:00,12.013,12.095,12.005,12.019,400000.0
2006-06-05 21:03:00,12.011,12.074,11.967,11.983,400000.0
2006-06-05 21:05:00,12.063,12.063,11.972,11.972,100000.0
2006-06-05 21:06:00,12.072,12.074,11.984,12.016,350000.0
2006-06-05 21:08:00,12.076,12.076,11.965,12.035,250000.0
2006-06-05 21:09:00,11.971,12.035,11.927,12.008,350000.0
2006-06-05 21:10:00,11.994,12.047,11.899,12.047,350000.0
2006-06-05 21:11:00,12.023,12.023,11.952,12.006,300000.0
2006-06-05 21:12:00,11.905,12.029,11.905,12.029,300000.0
2006-06-05 21:13:00,12.05,12.05,11.939,12.006,250000.0
2006-06-05 21:14:00,11.976,12.059,11.945,12.003,350000.0
2006-06-05 21:15:00,12.063,12.063,11.933,11.95,350000.0
2006-06-05 21:17:00,11.979,12.077,11.93,12.077,550000.0
2006-06-05 21:18:00,12.054,12.057,11.895,12.021,700000.0
2006-06-05 21:19:00,11.905,11.984,11.861,11.972,600000.0
2006-06-05 21:20:00,12.047,12.053,11.908,12.021,550000.0
2006-06-05 21:22:00,12.0,12.02,11.912,11.988,500000.0
2006-06-05 21:23:00,11.968,12.059,11.927,11.989,550000.0
2006-06-05 21:24:00,12.031,12.031,11.885,11.976,400000.0
2006-06-05 21:25:00,11.938,12.0,11.889,12.0,650000.0
2006-06-05 21:26:00,11.989,12.051,11.924,11.965,350000.0
2006-06-05 21:27:00,11.982,12.02,11.916,11.916,300000.0
2006-06-05 21:28:00,12.041,12.041,11.89,11.891,300000.0
2006-06-05 21:29:00,12.033,12.033,11.935,11.935,200000.0
2006-06-05 21:30:00,11.916,12.026,11.916,12.025,250000.0
2006-06-05 21:32:00,11.908,12.028,11.888,11.895,550000.0
2006-06-05 21:33:00,12.019,12.019,11.845,11.931,450000.0
2006-06-05 21:34:00,11.958,12.079,11.958,12.022,550000.0
2006-06-05 21:35:00,11.978,12.03,11.908,11.908,400000.0
2006-06-05 21:36:00,12.003,12.003,11.893,11.957,400000.0
2006-06-05 21:37:00,12.023,12.023,11.914,12.011,250000.0
2006-06-05 21:40:00,11.903,12.033,11.903,12.033,600000.0
2006-06-05 21:41:00,11.925,11.979,11.882,11.896,350000.0
2006-06-05 21:43:00,11.908,12.006,11.902,11.964,200000.0
2006-06-05 21:44:00,12.021,12.021,11.914,11.914,150000.0
2006-06-05 21:46:00,12.035,12.108,11.978,11.99,750000.0
2006-06-05 21:47:00,12.029,12.058,11.912,12.058,250000.0
2006-06-05 21:49:00,11.987,12.059,11.926,12.017,650000.0
2006-06-05 21:50:00,12.024,12.045,12.004,12.01,250000.0
2006-06-05 21:51:00,11.934,12.014,11.934,12.009,200000.0
2006-06-05 21:52:00,11.914,12.001,11.881,11.983,350000.0
2006-06-05 21:53:00,11.908,12.018,11.86,11.946,400000.0
2006-06-05 21:54:00,11.977,11.998,11.883,11.902,250000.0
2006-06-05 21:55:00,11.87,11.947,11.87,11.947,150000.0
2006-06-05 21:57:00,12.013,12.013,11.923,12.009,250000.0
2006-06-05 21:58:00,11.951,11.996,11.902,11.908,250000.0
2006-06-05 21:59:00,11.884,11.984,11.862,11.984,500000.0
2006-06-05 22:00:00,11.995,12.017,11.905,12.017,200000.0
2006-06-05 22:01:00,11.962,12.005,11.85,12.005,400000.0
2006-06-05 22:02:00,11.988,11.996,11.988,11.996,100000.0
2006-06-05 22:03:00,12.024,12.024,11.905,11.905,300000.0
2006-06-05 22:04:00,11.941,12.03,11.941,11.967,250000.0
2006-06-05 22:06:00,11.963,12.003,11.902,11.918,500000.0
2006-06-05 22:07:00,11.975,11.995,11.907,11.966,400000.0
2006-06-05 22:08:00,11.939,11.954,11.881,11.954,300000.0
2006-06-05 22:10:00,12.001,12.041,11.898,11.923,350000.0
2006-06-05 22:18:00,11.952,11.952,11.852,11.893,200000.0
2006-06-05 22:21:00,11.967,11.967,11.882,11.915,200000.0
2006-06-05 22:23:00,11.901,11.982,11.901,11.959,250000.0
2006-06-05 22:27:00,11.967,11.967,11.888,11.922,200000.0
2006-06-05 22:30:00,11.939,12.015,11.902,11.902,350000.0
2006-06-05 22:31:00,11.927,11.931,11.896,11.896,250000.0
2006-06-05 22:36:00,11.988,12.014,11.923,11.985,250000.0
2006-06-05 22:40:00,11.999,12.009,11.856,11.938,700000.0
2006-06-05 22:45:00,12.041,12.041,11.901,11.942,300000.0
2006-06-05 22:47:00,12.013,12.013,11.929,11.963,200000.0
2006-06-05 22:52:00,11.994,11.994,11.99,11.99,100000.0
2006-06-05 22:56:00,11.99,11.996,11.917,11.949,300000.0
2006-06-05 22:58:00,12.004,12.004,11.92,11.953,200000.0
2006-06-05 23:02:00,11.953,12.032,11.94,12.032,200000.0
2006-06-05 23:03:00,11.932,12.025,11.929,12.025,300000.0
2006-06-05 23:06:00,12.028,12.028,11.933,11.983,300000.0
2006-06-05 23:10:00,12.036,12.036,11.951,11.984,200000.0
2006-06-05 23:12:00,12.049,12.049,11.91,11.91,150000.0
2006-06-05 23:14:00,11.973,11.973,11.89,11.923,200000.0
2006-06-05 23:22:00,11.984,11.984,11.905,11.941,200000.0
2006-06-05 23:32:00,11.949,11.998,11.908,11.998,350000.0
2006-06-05 23:33:00,12.057,12.062,11.985,12.061,500000.0
2006-06-05 23:44:00,12.003,12.003,11.903,11.943,200000.0
2006-06-05 23:49:00,11.978,12.025,11.901,11.997,500000.0
2006-06-05 23:50:00,12.026,12.026,11.91,11.991,400000.0
2006-06-05 23:53:00,11.979,11.979,11.874,11.913,250000.0
2006-06-05 23:54:00,12.004,12.004,11.939,11.939,100000.0
2006-06-06 00:00:00,11.938,12.001,11.892,11.892,300000.0
2006-06-06 00:01:00,11.965,12.006,11.956,11.957,300000.0
2006-06-06 00:02:00,11.96,11.989,11.93,11.961,250000.0
2006-06-06 00:06:00,11.96,11.973,11.899,11.932,350000.0
2006-06-06 00:08:00,11.976,12.021,11.903,12.017,450000.0
2006-06-06 00:09:00,11.948,12.0,11.892,11.977,600000.0
2006-06-06 00:10:00,11.982,12.049,11.916,12.049,300000.0
2006-06-06 00:11:00,12.0,12.055,11.97,12.025,250000.0
2006-06-06 00:16:00,11.932,12.02,11.932,12.02,150000.0
2006-06-06 00:18:00,12.013,12.013,11.913,11.953,200000.0
2006-06-06 00:20:00,12.015,12.017,11.964,12.017,350000.0
2006-06-06 00:21:00,12.037,12.037,11.943,11.943,350000.0
2006-06-06 00:24:00,11.921,11.934,11.921,11.934,100000.0
2006-06-06 00:28:00,12.02,12.058,11.954,12.058,350000.0
2006-06-06 00:29:00,12.011,12.048,11.939,12.018,500000.0
2006-06-06 00:33:00,12.009,12.009,11.897,11.98,300000.0
2006-06-06 00:34:00,11.941,11.947,11.941,11.947,100000.0
2006-06-06 00:35:00,11.897,11.98,11.883,11.978,300000.0
2006-06-06 00:37:00,11.902,11.991,11.902,11.906,200000.0
2006-06-06 00:38:00,11.966,11.977,11.873,11.873,400000.0
2006-06-06 00:40:00,11.897,12.006,11.867,11.927,300000.0
2006-06-06 00:41:00,11.9,11.964,11.891,11.918,200000.0
2006-06-06 00:42:00,11.976,12.024,11.878,11.914,250000.0
2006-06-06 00:43:00,11.946,12.012,11.86,11.902,550000.0
2006-06-06 00:45:00,11.959,11.959,11.88,11.913,200000.0
2006-06-06 00:47:00,11.975,11.975,11.891,11.923,200000.0
2006-06-06 00:49:00,11.96,11.964,11.96,11.964,100000.0
2006-06-06 00:54:00,11.97,11.97,11.866,11.905,200000.0
2006-06-06 00:57:00,11.982,12.012,11.907,11.986,500000.0
2006-06-06 01:00:00,11.967,12.005,11.877,11.911,250000.0
2006-06-06 01:02:00,11.985,11.985,11.893,11.929,200000.0
2006-06-06 01:05:00,11.895,11.973,11.868,11.924,350000.0
2006-06-06 01:06:00,12.008,12.008,11.958,11.995,150000.0
2006-06-06 01:11:00,11.997,11.997,11.896,11.935,200000.0
2006-06-06 01:13:00,11.985,11.985,11.886,11.924,200000.0
2006-06-06 01:16:00,11.912,12.012,11.912,11.994,250000.0
2006-06-06 01:18:00,11.979,11.979,11.908,11.92,250000.0
2006-06-06 01:19:00,11.928,11.942,11.928,11.942,100000.0
2006-06-06 01:21:00,11.991,12.059,11.949,11.961,400000.0
2006-06-06 01:22:00,12.038,12.038,11.999,11.999,150000.0
2006-06-06 01:23:00,12.005,12.024,11.917,11.917,150000.0
2006-06-06 01:24:00,12.033,12.033,11.918,11.99,150000.0
2006-06-06 01:26:00,11.999,11.999,11.918,11.952,200000.0
2006-06-06 01:34:00,11.935,12.07,11.927,12.001,400000.0
2006-06-06 01:36:00,11.976,11.999,11.914,11.914,200000.0
2006-06-06 01:37:00,11.981,11.981,11.915,11.931,300000.0
2006-06-06 01:38:00,11.95,12.019,11.915,12.019,350000.0
2006-06-06 01:39:00,11.967,11.967,11.86,11.917,350000.0
2006-06-06 01:40:00,11.981,11.981,11.867,11.939,350000.0
2006-06-06 01:41:00,11.952,12.013,11.879,11.897,500000.0
2006-06-06 01:42:00,11.854,11.974,11.833,11.865,700000.0
2006-06-06 01:43:00,11.888,11.963,11.882,11.951,350000.0
2006-06-06 01:44:00,11.983,11.983,11.976,11.976,100000.0
2006-06-06 01:45:00,11.991,12.013,11.936,11.936,350000.0
2006-06-06 01:46:00,11.911,11.99,11.872,11.99,350000.0
2006-06-06 01:52:00,11.992,11.992,11.888,11.925,200000.0
2006-06-06 01:54:00,12.013,12.013,11.895,11.929,350000.0
2006-06-06 01:55:00,12.005,12.005,11.899,11.899,150000.0
2006-06-06 01:56:00,11.992,11.992,11.845,11.905,500000.0
2006-06-06 01:57:00,11.966,11.985,11.875,11.985,350000.0
2006-06-06 02:00:00,11.884,11.957,11.853,11.957,450000.0
2006-06-06 02:01:00,11.965,11.995,11.941,11.991,300000.0
2006-06-06 02:03:00,11.939,12.02,11.89,11.89,450000.0
2006-06-06 02:05:00,11.966,11.999,11.923,11.99,300000.0
2006-06-06 02:06:00,11.996,12.005,11.948,11.981,250000.0
2006-06-06 02:07:00,11.977,12.006,11.871,11.976,700000.0
2006-06-06 02:08:00,11.929,12.003,11.882,11.968,750000.0
2006-06-06 02:10:00,11.946,11.975,11.927,11.975,250000.0
2006-06-06 02:11:00,11.942,12.028,11.915,11.916,550000.0
2006-06-06 02:12:00,11.913,12.032,11.899,12.002,550000.0
2006-06-06 02:13:00,11.968,12.015,11.968,12.015,100000.0
2006-06-06 02:14:00,12.001,12.001,11.897,11.984,600000.0
2006-06-06 02:15:00,11.924,12.035,11.873,11.998,650000.0
2006-06-06 02:16:00,11.919,11.995,11.88,11.88,550000.0
2006-06-06 02:17:00,12.002,12.002,11.892,11.971,350000.0
2006-06-06 02:18:00,11.886,11.978,11.886,11.924,350000.0
2006-06-06 02:19:00,11.985,12.03,11.901,11.906,450000.0
2006-06-06 02:21:00,11.996,11.996,11.923,11.959,200000.0
2006-06-06 02:23:00,12.063,12.063,12.024,12.024,300000.0
2006-06-06 02:24:00,12.012,12.012,11.972,11.977,400000.0
2006-06-06 02:25:00,11.914,11.921,11.914,11.921,100000.0
2006-06-06 02:26:00,11.913,12.012,11.903,11.977,400000.0
2006-06-06 02:27:00,11.927,12.047,11.927,11.988,400000.0
2006-06-06 02:28:00,11.934,12.063,11.934,12.063,350000.0
2006-06-06 02:30:00,11.941,12.052,11.941,12.052,100000.0
2006-06-06 02:32:00,12.031,12.031,11.916,12.028,350000.0
2006-06-06 02:33:00,11.985,12.046,11.934,11.987,600000.0
2006-06-06 02:34:00,12.067,12.081,11.983,12.013,400000.0
2006-06-06 02:35:00,11.96,12.04,11.929,12.032,550000.0
2006-06-06 02:36:00,12.058,12.058,11.97,11.97,400000.0
2006-06-06 02:37:00,12.083,12.083,11.975,11.975,600000.0
2006-06-06 02:38:00,11.962,12.058,11.953,12.04,400000.0
2006-06-06 02:39:00,11.994,12.027,11.947,11.947,250000.0
2006-06-06 02:40:00,12.075,12.075,12.009,12.049,400000.0
2006-06-06 02:41:00,11.964,12.027,11.92,11.975,400000.0
2006-06-06 02:42:00,11.947,12.023,11.925,11.966,400000.0
2006-06-06 02:43:00,12.016,12.058,11.946,11.985,600000.0
2006-06-06 02:44:00,12.085,12.085,11.958,11.958,350000.0
2006-06-06 02:45:00,11.933,12.045,11.912,12.045,350000.0
2006-06-06 02:47:00,11.998,12.083,11.998,12.016,350000.0
2006-06-06 02:48:00,12.046,12.046,11.996,12.029,200000.0
2006-06-06 02:49:00,11.954,12.065,11.948,12.023,350000.0
2006-06-06 02:50:00,12.006,12.035,11.907,12.035,550000.0
2006-06-06 02:51:00,11.997,12.08,11.927,12.046,650000.0
2006-06-06 02:52:00,12.079,12.086,11.997,12.053,300000.0
2006-06-06 02:53:00,12.041,12.041,11.944,11.944,250000.0
2006-06-06 02:54:00,12.048,12.077,12.048,12.077,150000.0
2006-06-06 02:55:00,12.02,12.12,11.974,11.993,550000.0
2006-06-06 02:56:00,11.95,12.034,11.947,11.977,350000.0
2006-06-06 02:58:00,11.97,12.065,11.943,12.065,350000.0
2006-06-06 02:59:00,12.077,12.077,11.949,12.003,450000.0
2006-06-06 03:02:00,12.041,12.041,11.941,12.041,250000.0
2006-06-06 03:03:00,12.042,12.072,11.987,12.035,250000.0
2006-06-06 03:04:00,11.987,12.071,11.98,11.98,500000.0
2006-06-06 03:05:00,12.065,12.065,11.917,11.964,450000.0
2006-06-06 03:06:00,12.08,12.08,11.961,12.034,400000.0
2006-06-06 03:07:00,12.059,12.073,11.95,11.95,400000.0
2006-06-06 03:08:00,12.026,12.063,11.935,12.049,350000.0
2006-06-06 03:09:00,12.072,12.072,11.93,12.013,350000.0
2006-06-06 03:10:00,11.935,12.049,11.927,12.049,400000.0
2006-06-06 03:11:00,11.995,12.065,11.941,11.994,800000.0
2006-06-06 03:12:00,11.977,12.059,11.915,11.965,500000.0
2006-06-06 03:13:00,12.039,12.066,11.993,12.06,500000.0
2006-06-06 03:16:00,12.062,12.062,11.947,12.047,400000.0
2006-06-06 03:17:00,12.041,12.041,11.919,11.993,200000.0
2006-06-06 03:18:00,12.023,12.023,11.907,11.939,250000.0
2006-06-06 03:19:00,11.954,12.071,11.907,11.94,650000.0
2006-06-06 03:20:00,12.013,12.031,11.898,11.898,700000.0
2006-06-06 03:21:00,11.937,12.07,11.92,12.07,150000.0
2006-06-06 03:22:00,12.071,12.071,11.917,11.98,400000.0
2006-06-06 03:23:00,12.043,12.082,12.042,12.071,200000.0
2006-06-06 03:24:00,11.935,12.047,11.932,11.995,200000.0
2006-06-06 03:25:00,11.997,12.051,11.997,12.051,100000.0
2006-06-06 03:26:00,12.044,12.064,11.986,12.059,250000.0
2006-06-06 03:27:00,11.983,12.11,11.983,12.064,500000.0
2006-06-06 03:28:00,11.971,12.095,11.924,11.982,400000.0
2006-06-06 03:29:00,11.954,12.03,11.937,12.028,350000.0
2006-06-06 03:30:00,12.052,12.052,11.926,11.926,150000.0
2006-06-06 03:31:00,11.962,12.008,11.957,11.985,300000.0
2006-06-06 03:32:00,12.021,12.039,11.932,12.039,250000.0
2006-06-06 03:33:00,12.037,12.054,11.958,11.998,450000.0
2006-06-06 03:34:00,11.933,12.065,11.933,12.065,400000.0
2006-06-06 03:35:00,12.057,12.062,11.913,12.037,550000.0
2006-06-06 03:37:00,11.947,12.041,11.947,11.985,250000.0
2006-06-06 03:39:00,12.033,12.033,11.91,11.971,500000.0
2006-06-06 03:40:00,12.03,12.03,11.946,11.994,500000.0
2006-06-06 03:41:00,11.987,12.016,11.877,11.991,300000.0
2006-06-06 03:42:00,11.907,12.032,11.907,11.961,350000.0
2006-06-06 03:43:00,11.927,12.054,11.868,11.915,400000.0
2006-06-06 03:44:00,12.038,12.059,11.927,12.005,500000.0
2006-06-06 03:45:00,11.954,11.974,11.92,11.96,450000.0
2006-06-06 03:46:00,12.003,12.02,11.91,11.939,400000.0
2006-06-06 03:47:00,11.997,12.038,11.887,11.965,500000.0
2006-06-06 03:48:00,11.991,11.996,11.875,11.959,450000.0
2006-06-06 03:49:00,11.967,12.009,11.886,11.886,550000.0
2006-06-06 03:50:00,11.991,12.009,11.907,11.912,500000.0
2006-06-06 03:51:00,11.926,11.966,11.867,11.966,400000.0
2006-06-06 03:53:00,11.916,12.023,11.882,11.882,600000.0
2006-06-06 03:54:00,11.927,12.005,11.865,11.909,400000.0
2006-06-06 03:55:00,12.004,12.004,11.885,11.923,200000.0
2006-06-06 03:56:00,12.036,12.036,11.905,12.031,300000.0
2006-06-06 03:57:00,11.984,12.018,11.893,11.984,500000.0
2006-06-06 03:58:00,11.989,12.018,11.882,11.882,850000.0
2006-06-06 03:59:00,11.941,11.941,11.873,11.899,250000.0
2006-06-06 04:00:00,11.979,11.979,11.839,11.931,400000.0
2006-06-06 04:01:00,11.967,12.017,11.884,11.904,500000.0
2006-06-06 04:02:00,11.909,11.963,11.859,11.95,400000.0
2006-06-06 04:03:00,11.966,11.966,11.849,11.873,350000.0
2006-06-06 04:05:00,11.942,11.942,11.8,11.802,350000.0
2006-06-06 04:06:00,11.899,11.964,11.882,11.95,500000.0
2006-06-06 04:07:00,11.869,11.987,11.869,11.944,350000.0
2006-06-06 04:08:00,11.886,11.974,11.837,11.974,350000.0
2006-06-06 04:09:00,11.892,11.984,11.892,11.959,350000.0
2006-06-06 04:10:00,11.891,11.899,11.754,11.804,450000.0
2006-06-06 04:11:00,11.868,11.882,11.8,11.8,350000.0
2006-06-06 04:12:00,11.892,11.933,11.836,11.895,400000.0
2006-06-06 04:13:00,11.827,11.942,11.822,11.886,500000.0
2006-06-06 04:14:00,11.785,11.906,11.785,11.887,350000.0
2006-06-06 04:15:00,11.879,11.93,11.819,11.93,350000.0
2006-06-06 04:16:00,11.848,11.869,11.761,11.85,800000.0
2006-06-06 04:17:00,11.824,11.86,11.77,11.86,250000.0
2006-06-06 04:20:00,11.838,11.923,11.838,11.889,250000.0
2006-06-06 04:21:00,11.87,11.875,11.79,11.817,300000.0
2006-06-06 04:22:00,11.883,11.905,11.818,11.89,300000.0
2006-06-06 04:23:00,11.883,11.934,11.849,11.849,400000.0
2006-06-06 04:24:00,11.916,11.916,11.786,11.815,300000.0
2006-06-06 04:25:00,11.83,11.86,11.784,11.784,150000.0
2006-06-06 04:26:00,11.876,11.923,11.785,11.923,350000.0
2006-06-06 04:27:00,11.903,11.903,11.768,11.768,150000.0
2006-06-06 04:28:00,11.932,11.958,11.827,11.854,250000.0
2006-06-06 04:29:00,11.816,11.936,11.816,11.875,550000.0
2006-06-06 04:30:00,11.776,11.84,11.776,11.84,150000.0
2006-06-06 04:31:00,11.816,11.948,11.816,11.948,400000.0
2006-06-06 04:32:00,11.936,11.952,11.843,11.906,600000.0
2006-06-06 04:33:00,11.88,11.88,11.836,11.836,150000.0
2006-06-06 04:34:00,11.869,11.943,11.848,11.913,400000.0
2006-06-06 04:38:00,11.914,11.914,11.81,11.847,200000.0
2006-06-06 04:40:00,11.852,11.93,11.794,11.93,650000.0
2006-06-06 04:43:00,11.917,11.917,11.833,11.865,200000.0
2006-06-06 04:45:00,11.921,11.93,11.9,11.93,250000.0
2006-06-06 04:47:00,11.949,11.949,11.804,11.848,350000.0
2006-06-06 04:48:00,11.951,11.958,11.865,11.958,200000.0
2006-06-06 04:52:00,11.87,11.944,11.834,11.92,450000.0
2006-06-06 04:56:00,11.855,11.943,11.855,11.926,300000.0
2006-06-06 04:57:00,11.895,11.926,11.895,11.926,100000.0
2006-06-06 04:59:00,11.901,11.945,11.831,11.831,400000.0
2006-06-06 05:03:00,11.827,11.919,11.827,11.832,400000.0
2006-06-06 05:04:00,11.837,11.955,11.819,11.84,250000.0
2006-06-06 05:06:00,11.914,11.914,11.81,11.847,200000.0
2006-06-06 05:07:00,11.886,11.905,11.886,11.905,100000.0
2006-06-06 05:09:00,11.944,11.944,11.808,11.9,700000.0
2006-06-06 05:12:00,11.777,11.901,11.777,11.86,300000.0
2006-06-06 05:14:00,11.912,11.973,11.83,11.945,500000.0
2006-06-06 05:15:00,11.832,11.887,11.832,11.887,100000.0
2006-06-06 05:18:00,11.804,11.916,11.797,11.855,700000.0
2006-06-06 05:24:00,11.829,11.938,11.798,11.938,350000.0
2006-06-06 05:25:00,11.84,11.936,11.781,11.936,700000.0
2006-06-06 05:32:00,11.906,11.919,11.84,11.906,450000.0
2006-06-06 05:33:00,11.839,11.981,11.839,11.917,300000.0
2006-06-06 05:34:00,11.954,11.954,11.856,11.915,500000.0
2006-06-06 05:35:00,11.878,11.907,11.787,11.886,450000.0
2006-06-06 05:38:00,11.907,11.931,11.889,11.895,400000.0
2006-06-06 05:39:00,11.887,11.887,11.887,11.887,50000.0
2006-06-06 05:40:00,11.825,11.914,11.807,11.851,400000.0
2006-06-06 05:41:00,11.813,11.907,11.798,11.906,550000.0
2006-06-06 05:42:00,11.892,11.926,11.848,11.848,550000.0
2006-06-06 05:44:00,11.938,11.939,11.839,11.839,650000.0
2006-06-06 05:46:00,11.887,11.887,11.887,11.887,100000.0
2006-06-06 05:48:00,11.839,11.898,11.801,11.847,350000.0
2006-06-06 05:49:00,11.903,11.903,11.879,11.879,100000.0
2006-06-06 05:50:00,11.919,11.94,11.848,11.848,250000.0
2006-06-06 05:52:00,11.917,11.937,11.809,11.912,450000.0
2006-06-06 05:54:00,11.86,11.927,11.86,11.927,400000.0
2006-06-06 05:55:00,11.855,11.921,11.818,11.855,350000.0
2006-06-06 05:56:00,11.923,11.923,11.824,11.894,350000.0
2006-06-06 05:57:00,11.861,11.913,11.823,11.913,400000.0
2006-06-06 05:58:00,11.881,11.954,11.867,11.934,400000.0
2006-06-06 06:02:00,11.795,11.986,11.795,11.955,350000.0
2006-06-06 06:03:00,11.909,11.911,11.818,11.818,150000.0
2006-06-06 06:04:00,11.91,11.964,11.836,11.88,400000.0
2006-06-06 06:06:00,11.864,11.925,11.832,11.832,250000.0
2006-06-06 06:08:00,11.935,11.935,11.827,11.92,400000.0
2006-06-06 06:09:00,11.898,11.901,11.778,11.901,400000.0
2006-06-06 06:10:00,11.908,11.908,11.906,11.906,150000.0
2006-06-06 06:11:00,11.908,11.91,11.823,11.894,300000.0
2006-06-06 06:15:00,11.892,11.933,11.819,11.909,650000.0
2006-06-06 06:16:00,11.819,11.889,11.779,11.825,500000.0
2006-06-06 06:17:00,11.895,11.913,11.807,11.895,550000.0
2006-06-06 06:18:00,11.805,11.881,11.805,11.881,100000.0
2006-06-06 06:19:00,11.852,11.911,11.827,11.831,200000.0
2006-06-06 06:21:00,11.878,11.937,11.787,11.841,650000.0
2006-06-06 06:22:00,11.81,11.921,11.781,11.864,350000.0
2006-06-06 06:23:00,11.804,11.924,11.783,11.875,450000.0
2006-06-06 06:24:00,11.832,11.945,11.797,11.797,450000.0
2006-06-06 06:25:00,11.859,11.98,11.826,11.937,800000.0
2006-06-06 06:27:00,11.917,11.917,11.798,11.903,600000.0
2006-06-06 06:28:00,11.89,11.89,11.804,11.871,200000.0
2006-06-06 06:29:00,11.787,11.896,11.787,11.866,250000.0
2006-06-06 06:33:00,11.781,11.876,11.759,11.876,350000.0
2006-06-06 06:34:00,11.896,11.896,11.882,11.89,200000.0
2006-06-06 06:35:00,11.874,11.88,11.874,11.88,100000.0
2006-06-06 06:38:00,11.918,11.931,11.791,11.898,500000.0
2006-06-06 06:39:00,11.786,11.929,11.783,11.783,200000.0
2006-06-06 06:41:00,11.931,11.932,11.916,11.925,300000.0
2006-06-06 06:42:00,11.924,11.924,11.867,11.903,300000.0
2006-06-06 06:44:00,11.891,11.92,11.818,11.818,450000.0
2006-06-06 06:48:00,11.892,11.902,11.804,11.835,250000.0
2006-06-06 06:50:00,11.832,11.921,11.763,11.921,350000.0
2006-06-06 06:51:00,11.912,11.942,11.81,11.81,450000.0
2006-06-06 06:52:00,11.89,11.935,11.851,11.935,450000.0
2006-06-06 06:55:00,11.894,11.9,11.894,11.9,100000.0
2006-06-06 07:02:00,11.874,11.95,11.867,11.925,550000.0
2006-06-06 07:03:00,11.947,11.966,11.881,11.922,350000.0
2006-06-06 07:04:00,11.924,11.932,11.894,11.894,150000.0
2006-06-06 07:06:00,11.933,11.94,11.813,11.813,350000.0
2006-06-06 07:08:00,11.824,11.955,11.824,11.898,400000.0
2006-06-06 07:13:00,11.867,11.886,11.802,11.802,200000.0
2006-06-06 07:14:00,11.868,11.916,11.854,11.897,350000.0
2006-06-06 07:15:00,11.892,11.896,11.881,11.881,200000.0
2006-06-06 07:16:00,11.807,11.963,11.807,11.963,300000.0
2006-06-06 07:18:00,11.926,11.926,11.856,11.905,400000.0
2006-06-06 07:19:00,11.834,11.957,11.834,11.881,400000.0
2006-06-06 07:20:00,11.945,11.945,11.809,11.892,300000.0
2006-06-06 07:22:00,11.862,11.897,11.805,11.821,500000.0
2006-06-06 07:23:00,11.912,11.941,11.824,11.939,450000.0
2006-06-06 07:25:00,11.952,11.977,11.919,11.977,200000.0
2006-06-06 07:27:00,11.98,11.997,11.889,11.997,200000.0
2006-06-06 07:28:00,11.898,11.926,11.836,11.849,350000.0
2006-06-06 07:29:00,11.853,11.968,11.816,11.968,500000.0
2006-06-06 07:31:00,11.966,11.974,11.966,11.974,100000.0
2006-06-06 07:32:00,11.933,11.977,11.89,11.922,250000.0
2006-06-06 07:33:00,11.957,11.988,11.871,11.871,350000.0
2006-06-06 07:34:00,11.994,12.0,11.902,11.966,350000.0
2006-06-06 07:35:00,11.95,11.977,11.874,11.977,350000.0
2006-06-06 07:36:00,11.912,11.99,11.909,11.935,500000.0
2006-06-06 07:40:00,11.944,11.981,11.892,11.981,450000.0
2006-06-06 07:47:00,11.963,11.996,11.881,11.967,350000.0
2006-06-06 07:48:00,11.955,11.955,11.871,11.871,300000.0
2006-06-06 07:49:00,11.882,11.993,11.882,11.96,150000.0
2006-06-06 07:50:00,11.993,11.993,11.86,11.949,300000.0
2006-06-06 07:51:00,11.909,11.995,11.894,11.984,600000.0
2006-06-06 07:52:00,12.002,12.002,11.884,11.884,150000.0
2006-06-06 07:56:00,11.959,11.959,11.85,11.853,250000.0
2006-06-06 07:59:00,11.915,11.915,11.895,11.895,100000.0
2006-06-06 08:00:00,11.941,11.954,11.941,11.954,100000.0
2006-06-06 08:01:00,11.856,11.939,11.805,11.805,350000.0
2006-06-06 08:05:00,11.848,11.947,11.817,11.855,550000.0
2006-06-06 08:06:00,11.814,11.9,11.795,11.836,400000.0
2006-06-06 08:08:00,11.858,11.956,11.813,11.813,650000.0
2006-06-06 08:09:00,11.826,11.883,11.781,11.818,500000.0
2006-06-06 08:12:00,11.813,11.958,11.813,11.831,450000.0
2006-06-06 08:13:00,11.888,11.888,11.755,11.795,400000.0
2006-06-06 08:14:00,11.787,11.945,11.787,11.814,400000.0
2006-06-06 08:15:00,11.819,11.928,11.819,11.928,250000.0
2006-06-06 08:16:00,11.84,11.906,11.839,11.873,250000.0
2006-06-06 08:17:00,11.928,11.934,11.82,11.82,650000.0
2006-06-06 08:18:00,11.886,11.967,11.829,11.878,550000.0
2006-06-06 08:19:00,11.807,11.883,11.807,11.838,250000.0
2006-06-06 08:22:00,11.775,11.899,11.775,11.822,350000.0
2006-06-06 08:23:00,11.81,11.931,11.81,11.931,300000.0
2006-06-06 08:24:00,11.951,11.967,11.888,11.888,250000.0
2006-06-06 08:25:00,11.869,11.985,11.869,11.967,350000.0
2006-06-06 08:26:00,11.974,11.985,11.878,11.985,500000.0
2006-06-06 08:28:00,11.994,12.011,11.907,11.977,450000.0
2006-06-06 08:29:00,11.884,11.97,11.843,11.97,400000.0
2006-06-06 08:30:00,11.982,11.982,11.887,11.943,400000.0
2006-06-06 08:31:00,11.897,11.98,11.897,11.907,400000.0
2006-06-06 08:33:00,11.914,11.943,11.806,11.921,700000.0
2006-06-06 08:34:00,11.904,11.967,11.865,11.873,450000.0
2006-06-06 08:35:00,11.979,11.988,11.831,11.907,450000.0
2006-06-06 08:37:00,11.868,11.956,11.839,11.902,500000.0
2006-06-06 08:39:00,11.885,11.946,11.821,11.821,500000.0
2006-06-06 08:41:00,11.931,11.951,11.888,11.888,350000.0
2006-06-06 08:44:00,11.888,11.941,11.876,11.941,350000.0
2006-06-06 08:46:00,11.987,12.013,11.882,11.97,500000.0
2006-06-06 08:47:00,11.971,11.971,11.844,11.905,550000.0
2006-06-06 08:48:00,11.856,11.92,11.856,11.912,450000.0
2006-06-06 08:55:00,12.018,12.023,11.898,12.023,250000.0
2006-06-06 08:56:00,11.914,11.986,11.881,11.952,550000.0
2006-06-06 08:57:00,11.963,11.977,11.872,11.947,550000.0
2006-06-06 08:58:00,12.015,12.028,11.925,12.018,300000.0
2006-06-06 09:01:00,12.011,12.022,11.919,12.022,300000.0
2006-06-06 09:02:00,11.904,12.056,11.904,11.955,550000.0
2006-06-06 09:03:00,11.933,12.005,11.893,11.893,300000.0
2006-06-06 09:04:00,11.99,12.05,11.901,12.049,400000.0
2006-06-06 09:08:00,11.965,12.056,11.944,11.972,450000.0
2006-06-06 09:09:00,11.941,12.123,11.941,11.975,450000.0
2006-06-06 09:10:00,12.032,12.032,11.913,12.03,350000.0
2006-06-06 09:11:00,12.008,12.008,11.879,11.931,550000.0
2006-06-06 09:13:00,11.949,12.036,11.89,12.036,450000.0
2006-06-06 09:14:00,12.017,12.065,11.98,11.986,500000.0
2006-06-06 09:15:00,12.004,12.073,11.982,12.031,350000.0
2006-06-06 09:16:00,11.979,12.06,11.925,11.959,350000.0
2006-06-06 09:17:00,12.046,12.079,11.915,12.019,550000.0
2006-06-06 09:18:00,12.021,12.054,11.939,11.985,400000.0
2006-06-06 09:19:00,12.025,12.032,11.923,12.029,450000.0
2006-06-06 09:20:00,11.973,12.06,11.934,11.934,450000.0
2006-06-06 09:21:00,11.958,12.021,11.919,12.021,550000.0
2006-06-06 09:22:00,11.988,12.009,11.932,12.009,250000.0
2006-06-06 09:23:00,11.909,12.038,11.885,11.976,450000.0
2006-06-06 09:24:00,11.859,11.959,11.859,11.913,400000.0
2006-06-06 09:25:00,11.987,11.987,11.866,11.898,350000.0
2006-06-06 09:26:00,11.977,11.977,11.845,11.935,400000.0
2006-06-06 09:27:00,11.898,11.995,11.874,11.874,250000.0
2006-06-06 09:28:00,11.904,11.96,11.883,11.946,350000.0
2006-06-06 09:29:00,11.983,12.035,11.872,11.978,500000.0
2006-06-06 09:32:00,11.905,11.967,11.854,11.963,350000.0
2006-06-06 09:33:00,11.943,11.986,11.851,11.962,450000.0
2006-06-06 09:34:00,11.907,11.943,11.819,11.915,500000.0
2006-06-06 09:35:00,11.826,11.937,11.826,11.937,350000.0
2006-06-06 09:36:00,11.873,11.952,11.811,11.811,500000.0
2006-06-06 09:37:00,11.93,11.984,11.852,11.943,400000.0
2006-06-06 09:38:00,11.884,11.959,11.817,11.938,450000.0
2006-06-06 09:40:00,11.861,11.969,11.83,11.83,550000.0
2006-06-06 09:41:00,11.924,11.965,11.858,11.858,350000.0
2006-06-06 09:42:00,11.938,11.956,11.861,11.878,400000.0
2006-06-06 09:43:00,11.971,11.973,11.879,11.953,200000.0
2006-06-06 09:44:00,11.891,11.979,11.84,11.897,350000.0
2006-06-06 09:45:00,11.837,11.964,11.837,11.964,100000.0
2006-06-06 09:47:00,11.887,11.995,11.887,11.972,300000.0
2006-06-06 09:48:00,11.996,11.996,11.845,11.897,450000.0
2006-06-06 09:52:00,11.999,11.999,11.88,11.969,400000.0
2006-06-06 09:53:00,11.88,11.981,11.88,11.88,400000.0
2006-06-06 09:54:00,12.005,12.017,11.879,11.976,350000.0
2006-06-06 09:55:00,11.958,11.964,11.863,11.88,400000.0
2006-06-06 09:58:00,11.88,11.944,11.851,11.906,400000.0
2006-06-06 09:59:00,11.884,11.97,11.836,11.967,450000.0
2006-06-06 10:00:00,11.943,11.943,11.833,11.936,550000.0
2006-06-06 10:01:00,11.922,11.986,11.865,11.94,500000.0
2006-06-06 10:02:00,11.849,11.972,11.849,11.934,350000.0
2006-06-06 10:04:00,11.938,11.972,11.888,11.913,400000.0
2006-06-06 10:08:00,11.99,11.99,11.856,11.977,300000.0
2006-06-06 10:09:00,11.963,11.963,11.815,11.955,450000.0
2006-06-06 10:10:00,11.958,12.028,11.878,11.988,550000.0
2006-06-06 10:12:00,11.944,11.944,11.826,11.901,350000.0
2006-06-06 10:13:00,11.887,12.012,11.841,11.864,500000.0
2006-06-06 10:14:00,11.921,11.952,11.848,11.9,400000.0
2006-06-06 10:15:00,11.943,11.943,11.831,11.894,350000.0
2006-06-06 10:16:00,11.781,11.934,11.781,11.915,400000.0
2006-06-06 10:17:00,11.888,11.898,11.8,11.818,400000.0
2006-06-06 10:18:00,11.788,11.924,11.786,11.924,450000.0
2006-06-06 10:19:00,11.848,11.948,11.822,11.886,400000.0
2006-06-06 10:20:00,11.849,11.907,11.822,11.822,550000.0
2006-06-06 10:21:00,11.896,11.946,11.886,11.916,400000.0
2006-06-06 10:22:00,11.809,11.945,11.809,11.885,400000.0
2006-06-06 10:23:00,11.97,12.014,11.864,11.959,450000.0
2006-06-06 10:25:00,11.89,12.038,11.872,11.962,700000.0
2006-06-06 10:26:00,11.994,12.024,11.886,11.886,350000.0
2006-06-06 10:27:00,11.957,11.999,11.885,11.999,450000.0
2006-06-06 10:28:00,11.964,11.964,11.816,11.867,350000.0
2006-06-06 10:29:00,11.988,11.99,11.855,11.957,900000.0
2006-06-06 10:30:00,11.911,12.002,11.876,11.891,400000.0
2006-06-06 10:31:00,11.832,11.951,11.832,11.902,350000.0
2006-06-06 10:32:00,11.91,11.969,11.853,11.947,700000.0
2006-06-06 10:33:00,11.944,11.984,11.873,11.984,400000.0
2006-06-06 10:34:00,11.972,11.972,11.837,11.927,500000.0
2006-06-06 10:35:00,11.861,11.969,11.857,11.897,400000.0
2006-06-06 10:36:00,11.881,11.963,11.843,11.843,500000.0
2006-06-06 10:37:00,11.943,11.943,11.809,11.851,400000.0
2006-06-06 10:38:00,11.805,11.958,11.805,11.927,400000.0
2006-06-06 10:39:00,11.926,11.958,11.811,11.811,650000.0
2006-06-06 10:40:00,11.909,11.926,11.815,11.926,550000.0
2006-06-06 10:41:00,11.917,11.922,11.819,11.819,350000.0
2006-06-06 10:42:00,11.916,11.96,11.837,11.922,750000.0
2006-06-06 10:43:00,11.892,11.947,11.809,11.834,400000.0
2006-06-06 10:44:00,11.889,11.935,11.793,11.904,900000.0
2006-06-06 10:45:00,11.912,11.945,11.813,11.885,350000.0
2006-06-06 10:46:00,11.89,11.926,11.808,11.925,400000.0
2006-06-06 10:47:00,11.892,11.93,11.792,11.792,350000.0
2006-06-06 10:48:00,11.862,11.955,11.8,11.934,450000.0
2006-06-06 10:51:00,11.901,11.934,11.795,11.929,550000.0
2006-06-06 10:57:00,11.904,11.934,11.806,11.898,450000.0
2006-06-06 10:58:00,11.792,11.875,11.737,11.823,350000.0
2006-06-06 10:59:00,11.879,11.894,11.75,11.75,450000.0
2006-06-06 11:00:00,11.831,11.928,11.779,11.779,350000.0
2006-06-06 11:01:00,11.739,11.873,11.739,11.829,500000.0
2006-06-06 11:02:00,11.862,11.871,11.725,11.794,400000.0
2006-06-06 11:03:00,11.789,11.882,11.728,11.783,550000.0
2006-06-06 11:04:00,11.871,11.874,11.763,11.874,400000.0
2006-06-06 11:05:00,11.73,11.867,11.727,11.768,550000.0
2006-06-06 11:06:00,11.876,11.903,11.785,11.785,350000.0
2006-06-06 11:07:00,11.858,11.9,11.807,11.892,450000.0
2006-06-06 11:08:00,11.808,11.91,11.785,11.91,350000.0
2006-06-06 11:09:00,11.912,11.912,11.803,11.894,500000.0
2006-06-06 11:10:00,11.787,11.948,11.787,11.836,400000.0
2006-06-06 11:11:00,11.886,11.904,11.766,11.874,350000.0
2006-06-06 11:12:00,11.902,11.948,11.831,11.892,550000.0
2006-06-06 11:13:00,11.883,11.921,11.788,11.921,500000.0
2006-06-06 11:15:00,11.812,11.922,11.794,11.845,400000.0
2006-06-06 11:16:00,11.841,11.909,11.814,11.909,500000.0
2006-06-06 11:17:00,11.94,11.943,11.835,11.943,350000.0
2006-06-06 11:18:00,11.85,11.896,11.838,11.851,350000.0
2006-06-06 11:19:00,11.779,11.898,11.745,11.898,550000.0
2006-06-06 11:20:00,11.868,11.918,11.793,11.839,400000.0
2006-06-06 11:21:00,11.913,11.913,11.76,11.852,450000.0
2006-06-06 11:22:00,11.852,11.861,11.716,11.723,400000.0
2006-06-06 11:23:00,11.762,11.918,11.762,11.793,500000.0
2006-06-06 11:24:00,11.865,11.912,11.776,11.881,550000.0
2006-06-06 11:25:00,11.822,11.926,11.817,11.819,550000.0
2006-06-06 11:26:00,11.909,11.925,11.819,11.921,400000.0
2006-06-06 11:27:00,11.799,11.913,11.799,11.913,500000.0
2006-06-06 11:28:00,11.81,11.891,11.781,11.885,350000.0
2006-06-06 11:29:00,11.851,11.944,11.829,11.863,500000.0
2006-06-06 11:30:00,11.928,11.933,11.817,11.817,500000.0
2006-06-06 11:31:00,11.923,11.953,11.855,11.909,350000.0
2006-06-06 11:32:00,11.893,11.926,11.822,11.822,450000.0
2006-06-06 11:33:00,11.813,11.938,11.813,11.89,350000.0
2006-06-06 11:34:00,11.918,11.918,11.855,11.914,250000.0
2006-06-06 11:35:00,11.913,11.964,11.824,11.892,450000.0
2006-06-06 11:36:00,11.855,11.966,11.818,11.876,550000.0
2006-06-06 11:37:00,11.847,11.942,11.784,11.895,400000.0
2006-06-06 11:38:00,11.896,11.951,11.846,11.921,400000.0
2006-06-06 11:39:00,11.856,11.923,11.815,11.833,350000.0
2006-06-06 11:42:00,11.818,11.942,11.818,11.897,350000.0
2006-06-06 11:44:00,11.933,11.958,11.834,11.916,450000.0
2006-06-06 11:45:00,11.833,11.905,11.814,11.902,550000.0
2006-06-06 11:46:00,11.904,11.951,11.826,11.847,400000.0
2006-06-06 11:47:00,11.875,11.899,11.762,11.881,500000.0
2006-06-06 11:48:00,11.877,11.914,11.812,11.913,400000.0
2006-06-06 11:49:00,11.9,11.93,11.808,11.873,350000.0
2006-06-06 11:50:00,11.889,11.934,11.821,11.934,350000.0
2006-06-06 11:51:00,11.771,11.89,11.761,11.89,450000.0
2006-06-06 11:52:00,11.867,11.968,11.829,11.965,450000.0
2006-06-06 11:53:00,11.793,11.93,11.793,11.834,400000.0
2006-06-06 11:54:00,11.935,11.935,11.807,11.878,550000.0
2006-06-06 11:55:00,11.883,11.933,11.818,11.933,350000.0
2006-06-06 11:56:00,11.872,11.934,11.859,11.862,350000.0
2006-06-06 11:58:00,11.808,11.93,11.785,11.93,350000.0
2006-06-06 11:59:00,11.912,11.944,11.805,11.866,450000.0
2006-06-06 12:03:00,11.829,11.915,11.825,11.892,550000.0
2006-06-06 12:04:00,11.869,11.933,11.819,11.819,350000.0
2006-06-06 12:05:00,11.902,11.937,11.804,11.849,350000.0
2006-06-06 12:06:00,11.92,11.942,11.871,11.942,350000.0
2006-06-06 12:07:00,11.906,11.906,11.736,11.837,450000.0
2006-06-06 12:08:00,11.937,11.956,11.846,11.956,450000.0
2006-06-06 12:09:00,11.829,11.893,11.824,11.867,350000.0
2006-06-06 12:10:00,11.919,11.928,11.834,11.884,400000.0
2006-06-06 12:11:00,11.859,11.903,11.822,11.846,300000.0
2006-06-06 12:12:00,11.804,11.941,11.804,11.827,350000.0
2006-06-06 12:13:00,11.9,11.938,11.828,11.897,400000.0
2006-06-06 12:14:00,11.919,11.956,11.822,11.835,550000.0
2006-06-06 12:15:00,11.859,11.931,11.828,11.851,400000.0
2006-06-06 12:16:00,11.842,11.901,11.782,11.832,400000.0
2006-06-06 12:17:00,11.877,11.915,11.852,11.915,400000.0
2006-06-06 12:18:00,11.888,11.888,11.768,11.785,450000.0
2006-06-06 12:19:00,11.825,11.861,11.74,11.78,450000.0
2006-06-06 12:20:00,11.817,11.903,11.729,11.8,500000.0
2006-06-06 12:21:00,11.86,11.898,11.772,11.861,500000.0
2006-06-06 12:22:00,11.892,11.892,11.776,11.851,400000.0
2006-06-06 12:23:00,11.895,11.909,11.778,11.783,400000.0
2006-06-06 12:24:00,11.871,11.871,11.73,11.831,600000.0
2006-06-06 12:25:00,11.87,11.87,11.759,11.85,450000.0
2006-06-06 12:26:00,11.857,11.857,11.745,11.796,450000.0
2006-06-06 12:27:00,11.849,11.887,11.773,11.874,550000.0
2006-06-06 12:28:00,11.871,11.902,11.759,11.816,500000.0
2006-06-06 12:29:00,11.863,11.888,11.744,11.751,500000.0
2006-06-06 12:30:00,11.751,11.885,11.751,11.885,450000.0
2006-06-06 12:31:00,11.862,11.862,11.776,11.846,350000.0
2006-06-06 12:32:00,11.761,11.906,11.761,11.794,300000.0
2006-06-06 12:33:00,11.895,11.903,11.775,11.775,250000.0
2006-06-06 12:34:00,11.771,11.889,11.754,11.754,450000.0
2006-06-06 12:35:00,11.876,11.876,11.741,11.741,350000.0
2006-06-06 12:36:00,11.857,11.896,11.759,11.761,350000.0
2006-06-06 12:37:00,11.868,11.886,11.781,11.781,500000.0
2006-06-06 12:38:00,11.86,11.891,11.77,11.828,450000.0
2006-06-06 12:39:00,11.864,11.925,11.77,11.858,450000.0
2006-06-06 12:40:00,11.835,11.874,11.782,11.809,450000.0
2006-06-06 12:41:00,11.851,11.879,11.767,11.879,450000.0
2006-06-06 12:42:00,11.759,11.891,11.759,11.854,550000.0
2006-06-06 12:43:00,11.835,11.888,11.783,11.796,500000.0
2006-06-06 12:44:00,11.843,11.884,11.758,11.764,450000.0
2006-06-06 12:45:00,11.802,11.885,11.745,11.798,400000.0
2006-06-06 12:46:00,11.757,11.874,11.745,11.745,500000.0
2006-06-06 12:47:00,11.79,11.879,11.735,11.799,350000.0
2006-06-06 12:48:00,11.78,11.885,11.761,11.865,550000.0
2006-06-06 12:49:00,11.778,11.898,11.768,11.79,450000.0
2006-06-06 12:50:00,11.803,11.87,11.744,11.767,400000.0
2006-06-06 12:51:00,11.767,11.896,11.764,11.882,500000.0
2006-06-06 12:52:00,11.79,11.875,11.764,11.864,500000.0
2006-06-06 12:53:00,11.792,11.881,11.787,11.859,500000.0
2006-06-06 12:54:00,11.862,11.862,11.738,11.804,450000.0
2006-06-06 12:55:00,11.804,11.877,11.767,11.877,450000.0
2006-06-06 12:56:00,11.85,11.887,11.77,11.778,450000.0
2006-06-06 12:57:00,11.838,11.884,11.751,11.751,400000.0
2006-06-06 12:58:00,11.792,11.854,11.719,11.754,400000.0
2006-06-06 12:59:00,11.821,11.85,11.723,11.846,450000.0
2006-06-06 13:00:00,11.863,11.877,11.738,11.798,500000.0
2006-06-06 13:01:00,11.76,11.862,11.747,11.826,400000.0
2006-06-06 13:02:00,11.777,11.87,11.777,11.815,400000.0
2006-06-06 13:03:00,11.811,11.876,11.737,11.737,450000.0
2006-06-06 13:04:00,11.783,11.825,11.701,11.718,450000.0
2006-06-06 13:05:00,11.686,11.809,11.686,11.807,400000.0
2006-06-06 13:06:00,11.855,11.855,11.73,11.822,450000.0
2006-06-06 13:07:00,11.878,11.878,11.734,11.781,500000.0
2006-06-06 13:08:00,11.755,11.834,11.715,11.715,400000.0
2006-06-06 13:09:00,11.854,11.874,11.752,11.752,450000.0
2006-06-06 13:10:00,11.774,11.824,11.693,11.718,500000.0
2006-06-06 13:11:00,11.693,11.781,11.693,11.781,400000.0
2006-06-06 13:12:00,11.82,11.832,11.72,11.72,550000.0
2006-06-06 13:13:00,11.822,11.822,11.665,11.778,450000.0
2006-06-06 13:14:00,11.692,11.805,11.692,11.8,350000.0
2006-06-06 13:18:00,11.659,11.808,11.659,11.808,400000.0
2006-06-06 13:22:00,11.742,11.86,11.736,11.75,400000.0
2006-06-06 13:23:00,11.758,11.835,11.721,11.733,350000.0
2006-06-06 13:24:00,11.806,11.866,11.725,11.759,450000.0
2006-06-06 13:26:00,11.733,11.828,11.692,11.747,550000.0
2006-06-06 13:27:00,11.732,11.804,11.732,11.786,500000.0
2006-06-06 13:28:00,11.793,11.833,11.709,11.741,400000.0
2006-06-06 13:29:00,11.832,11.849,11.697,11.804,350000.0
2006-06-06 13:30:00,11.848,11.861,11.746,11.748,450000.0
2006-06-06 13:31:00,11.724,11.845,11.724,11.828,450000.0
2006-06-06 13:32:00,11.752,11.841,11.711,11.711,500000.0
2006-06-06 13:34:00,11.734,11.892,11.734,11.769,350000.0
2006-06-06 13:35:00,11.795,11.867,11.737,11.737,400000.0
2006-06-06 13:36:00,11.779,11.864,11.72,11.802,450000.0
2006-06-06 13:37:00,11.711,11.795,11.711,11.795,350000.0
2006-06-06 13:41:00,11.738,11.844,11.738,11.843,400000.0
2006-06-06 13:42:00,11.811,11.811,11.672,11.774,350000.0
2006-06-06 13:43:00,11.823,11.842,11.704,11.805,500000.0
2006-06-06 13:44:00,11.719,11.864,11.694,11.779,350000.0
2006-06-06 13:45:00,11.756,11.909,11.751,11.829,400000.0
2006-06-06 13:46:00,11.754,11.831,11.721,11.772,450000.0
2006-06-06 13:47:00,11.731,11.84,11.72,11.764,350000.0
2006-06-06 13:48:00,11.797,11.802,11.681,11.769,400000.0
2006-06-06 13:49:00,11.683,11.811,11.683,11.782,350000.0
2006-06-06 13:50:00,11.738,11.783,11.705,11.783,450000.0
2006-06-06 13:51:00,11.825,11.825,11.699,11.699,350000.0
2006-06-06 13:52:00,11.839,11.848,11.722,11.829,350000.0
2006-06-06 13:53:00,11.745,11.848,11.7,11.764,450000.0
2006-06-06 13:54:00,11.802,11.87,11.738,11.832,400000.0
2006-06-06 13:55:00,11.79,11.847,11.77,11.805,350000.0
2006-06-06 13:57:00,11.784,11.862,11.739,11.739,400000.0
2006-06-06 13:58:00,11.717,11.837,11.717,11.837,350000.0
2006-06-06 14:01:00,11.769,11.828,11.713,11.828,400000.0
2006-06-06 14:02:00,11.824,11.824,11.706,11.78,350000.0
2006-06-06 14:03:00,11.794,11.814,11.744,11.805,350000.0
2006-06-06 14:06:00,11.824,11.858,11.756,11.825,350000.0
2006-06-06 14:07:00,11.792,11.843,11.707,11.806,400000.0
2006-06-06 14:08:00,11.783,11.853,11.741,11.804,400000.0
2006-06-06 14:09:00,11.722,11.802,11.722,11.725,550000.0
2006-06-06 14:12:00,11.818,11.825,11.78,11.822,450000.0
2006-06-06 14:15:00,11.682,11.824,11.682,11.728,500000.0
2006-06-06 14:16:00,11.711,11.803,11.681,11.746,450000.0
2006-06-06 14:17:00,11.756,11.776,11.703,11.732,450000.0
2006-06-06 14:18:00,11.72,11.852,11.72,11.816,400000.0
2006-06-06 14:19:00,11.762,11.797,11.66,11.794,500000.0
2006-06-06 14:20:00,11.702,11.816,11.702,11.711,350000.0
2006-06-06 14:21:00,11.674,11.764,11.624,11.71,450000.0
2006-06-06 14:22:00,11.751,11.771,11.638,11.771,450000.0
2006-06-06 14:23:00,11.657,11.73,11.657,11.721,400000.0
2006-06-06 14:24:00,11.798,11.803,11.728,11.801,400000.0
2006-06-06 14:25:00,11.704,11.752,11.635,11.662,350000.0
2006-06-06 14:26:00,11.687,11.792,11.632,11.727,350000.0
2006-06-06 14:27:00,11.7,11.77,11.592,11.77,400000.0
2006-06-06 14:28:00,11.746,11.746,11.64,11.684,400000.0
2006-06-06 14:29:00,11.694,11.778,11.638,11.733,350000.0
2006-06-06 14:30:00,11.702,11.741,11.575,11.575,550000.0
2006-06-06 14:31:00,11.64,11.725,11.59,11.687,400000.0
2006-06-06 14:32:00,11.691,11.72,11.644,11.697,500000.0
2006-06-06 14:33:00,11.7,11.745,11.601,11.643,400000.0
2006-06-06 14:34:00,11.701,11.757,11.636,11.685,450000.0
2006-06-06 14:35:00,11.716,11.725,11.652,11.652,350000.0
2006-06-06 14:36:00,11.717,11.749,11.643,11.744,400000.0
2006-06-06 14:37:00,11.656,11.773,11.611,11.761,550000.0
2006-06-06 14:38:00,11.737,11.781,11.709,11.764,400000.0
2006-06-06 14:39:00,11.786,11.835,11.674,11.685,500000.0
2006-06-06 14:40:00,11.739,11.779,11.654,11.702,400000.0
2006-06-06 14:41:00,11.709,11.81,11.709,11.774,550000.0
2006-06-06 14:42:00,11.674,11.817,11.674,11.8,400000.0
2006-06-06 14:43:00,11.79,11.834,11.692,11.834,500000.0
2006-06-06 14:44:00,11.714,11.755,11.663,11.754,450000.0
2006-06-06 14:45:00,11.759,11.81,11.715,11.765,400000.0
2006-06-06 14:46:00,11.78,11.814,11.692,11.692,350000.0
2006-06-06 14:47:00,11.734,11.781,11.658,11.76,350000.0
2006-06-06 14:48:00,11.736,11.775,11.684,11.75,400000.0
2006-06-06 14:49:00,11.778,11.783,11.624,11.624,500000.0
2006-06-06 14:50:00,11.674,11.753,11.639,11.639,400000.0
2006-06-06 14:51:00,11.746,11.753,11.664,11.717,350000.0
2006-06-06 14:52:00,11.76,11.76,11.669,11.669,450000.0
2006-06-06 14:53:00,11.667,11.75,11.641,11.713,400000.0
2006-06-06 14:54:00,11.621,11.758,11.621,11.677,550000.0
2006-06-06 14:55:00,11.717,11.751,11.634,11.634,450000.0
2006-06-06 14:56:00,11.75,11.763,11.652,11.747,550000.0
2006-06-06 14:57:00,11.751,11.759,11.652,11.74,450000.0
2006-06-06 14:58:00,11.661,11.726,11.63,11.694,400000.0
2006-06-06 14:59:00,11.651,11.705,11.596,11.682,550000.0
2006-06-06 15:00:00,11.551,11.682,11.551,11.598,450000.0
2006-06-06 15:01:00,11.63,11.677,11.544,11.666,450000.0
2006-06-06 15:02:00,11.605,11.727,11.564,11.671,450000.0
2006-06-06 15:03:00,11.699,11.739,11.586,11.739,500000.0
2006-06-06 15:04:00,11.636,11.737,11.586,11.631,550000.0
2006-06-06 15:05:00,11.616,11.74,11.616,11.669,550000.0
2006-06-06 15:06:00,11.708,11.749,11.691,11.717,400000.0
2006-06-06 15:07:00,11.654,11.759,11.603,11.733,350000.0
2006-06-06 15:08:00,11.638,11.768,11.628,11.742,500000.0
2006-06-06 15:09:00,11.773,11.773,11.634,11.656,450000.0
2006-06-06 15:10:00,11.667,11.793,11.659,11.722,400000.0
2006-06-06 15:11:00,11.681,11.763,11.624,11.664,500000.0
2006-06-06 15:12:00,11.784,11.784,11.643,11.735,500000.0
2006-06-06 15:13:00,11.782,11.827,11.727,11.822,400000.0
2006-06-06 15:14:00,11.783,11.832,11.731,11.769,400000.0
2006-06-06 15:15:00,11.618,11.78,11.618,11.731,400000.0
2006-06-06 15:16:00,11.726,11.8,11.682,11.781,450000.0
2006-06-06 15:17:00,11.736,11.782,11.652,11.731,450000.0
2006-06-06 15:18:00,11.792,11.792,11.672,11.713,400000.0
2006-06-06 15:19:00,11.738,11.755,11.687,11.733,450000.0
2006-06-06 15:20:00,11.701,11.75,11.651,11.75,400000.0
2006-06-06 15:21:00,11.714,11.762,11.631,11.689,550000.0
2006-06-06 15:22:00,11.749,11.795,11.706,11.786,450000.0
2006-06-06 15:23:00,11.736,11.794,11.717,11.762,400000.0
2006-06-06 15:24:00,11.744,11.781,11.654,11.764,350000.0
2006-06-06 15:25:00,11.766,11.766,11.648,11.709,350000.0
2006-06-06 15:26:00,11.657,11.76,11.652,11.652,550000.0
2006-06-06 15:27:00,11.67,11.766,11.669,11.691,350000.0
2006-06-06 15:28:00,11.679,11.791,11.677,11.731,350000.0
2006-06-06 15:29:00,11.644,11.752,11.638,11.681,450000.0
2006-06-06 15:30:00,11.731,11.772,11.641,11.709,450000.0
2006-06-06 15:31:00,11.704,11.793,11.678,11.678,500000.0
2006-06-06 15:32:00,11.666,11.743,11.615,11.735,450000.0
2006-06-06 15:33:00,11.72,11.726,11.625,11.689,400000.0
2006-06-06 15:34:00,11.614,11.753,11.606,11.606,400000.0
2006-06-06 15:35:00,11.684,11.758,11.675,11.711,400000.0
2006-06-06 15:36:00,11.717,11.759,11.621,11.759,550000.0
2006-06-06 15:37:00,11.668,11.773,11.651,11.734,400000.0
2006-06-06 15:38:00,11.705,11.785,11.691,11.703,450000.0
2006-06-06 15:39:00,11.739,11.739,11.646,11.646,350000.0
2006-06-06 15:40:00,11.641,11.733,11.627,11.648,450000.0
2006-06-06 15:41:00,11.666,11.787,11.666,11.764,400000.0
2006-06-06 15:42:00,11.768,11.768,11.637,11.659,350000.0
2006-06-06 15:43:00,11.684,11.742,11.627,11.627,450000.0
2006-06-06 15:44:00,11.75,11.799,11.695,11.792,350000.0
2006-06-06 15:45:00,11.795,11.795,11.68,11.763,450000.0
2006-06-06 15:46:00,11.688,11.799,11.659,11.678,400000.0
2006-06-06 15:47:00,11.755,11.811,11.661,11.661,550000.0
2006-06-06 15:48:00,11.667,11.767,11.64,11.65,350000.0
2006-06-06 15:49:00,11.703,11.746,11.677,11.746,350000.0
2006-06-06 15:50:00,11.67,11.769,11.622,11.723,550000.0
2006-06-06 15:51:00,11.685,11.745,11.603,11.625,350000.0
2006-06-06 15:52:00,11.603,11.73,11.59,11.59,350000.0
2006-06-06 15:53:00,11.694,11.75,11.631,11.72,500000.0
2006-06-06 15:54:00,11.745,11.749,11.7,11.749,450000.0
2006-06-06 15:55:00,11.614,11.729,11.614,11.729,500000.0
2006-06-06 15:56:00,11.601,11.732,11.601,11.673,450000.0
2006-06-06 15:57:00,11.673,11.728,11.662,11.682,450000.0
2006-06-06 15:58:00,11.637,11.711,11.576,11.707,500000.0
2006-06-06 15:59:00,11.779,11.8,11.706,11.714,450000.0
2006-06-06 16:00:00,11.761,11.791,11.648,11.75,500000.0
2006-06-06 16:01:00,11.784,11.784,11.656,11.656,400000.0
2006-06-06 16:02:00,11.663,11.795,11.663,11.741,550000.0
2006-06-06 16:03:00,11.772,11.773,11.653,11.7,450000.0
2006-06-06 16:04:00,11.631,11.763,11.631,11.703,550000.0
2006-06-06 16:05:00,11.645,11.782,11.645,11.782,250000.0
2006-06-06 16:06:00,11.681,11.757,11.626,11.74,350000.0
2006-06-06 16:07:00,11.686,11.801,11.67,11.67,500000.0
2006-06-06 16:08:00,11.646,11.767,11.646,11.692,550000.0
2006-06-06 16:09:00,11.625,11.739,11.606,11.739,350000.0
2006-06-06 16:10:00,11.686,11.706,11.561,11.706,500000.0
2006-06-06 16:11:00,11.59,11.726,11.59,11.597,500000.0
2006-06-06 16:12:00,11.672,11.712,11.639,11.685,350000.0
2006-06-06 16:13:00,11.688,11.812,11.688,11.812,450000.0
2006-06-06 16:14:00,11.812,11.812,11.676,11.715,500000.0
2006-06-06 16:15:00,11.799,11.826,11.672,11.672,350000.0
2006-06-06 16:16:00,11.731,11.807,11.688,11.78,550000.0
2006-06-06 16:17:00,11.816,11.828,11.72,11.72,350000.0
2006-06-06 16:18:00,11.829,11.829,11.687,11.778,400000.0
2006-06-06 16:19:00,11.77,11.77,11.721,11.737,150000.0
2006-06-06 16:20:00,11.827,11.827,11.66,11.692,550000.0
2006-06-06 16:21:00,11.737,11.853,11.711,11.779,500000.0
2006-06-06 16:22:00,11.783,11.807,11.705,11.76,450000.0
2006-06-06 16:23:00,11.726,11.81,11.702,11.718,400000.0
2006-06-06 16:24:00,11.807,11.854,11.703,11.836,550000.0
2006-06-06 16:25:00,11.823,11.859,11.789,11.836,350000.0
2006-06-06 16:26:00,11.779,11.839,11.696,11.7,550000.0
2006-06-06 16:27:00,11.77,11.77,11.726,11.726,100000.0
2006-06-06 16:28:00,11.777,11.834,11.741,11.826,400000.0
2006-06-06 16:29:00,11.757,11.759,11.72,11.738,350000.0
2006-06-06 16:30:00,11.738,11.853,11.704,11.788,550000.0
2006-06-06 16:31:00,11.725,11.791,11.683,11.729,400000.0
2006-06-06 16:32:00,11.803,11.841,11.719,11.835,400000.0
2006-06-06 16:33:00,11.74,11.843,11.735,11.762,350000.0
2006-06-06 16:34:00,11.764,11.82,11.721,11.82,350000.0
2006-06-06 16:35:00,11.738,11.847,11.713,11.739,500000.0
2006-06-06 16:36:00,11.798,11.808,11.713,11.713,500000.0
2006-06-06 16:37:00,11.783,11.796,11.692,11.713,500000.0
2006-06-06 16:38:00,11.632,11.742,11.61,11.662,450000.0
2006-06-06 16:39:00,11.716,11.779,11.701,11.778,500000.0
2006-06-06 16:40:00,11.742,11.775,11.652,11.756,550000.0
2006-06-06 16:41:00,11.675,11.762,11.675,11.675,350000.0
2006-06-06 16:42:00,11.671,11.795,11.669,11.795,500000.0
2006-06-06 16:43:00,11.651,11.77,11.651,11.696,350000.0
2006-06-06 16:44:00,11.758,11.758,11.637,11.637,400000.0
2006-06-06 16:45:00,11.639,11.753,11.639,11.683,400000.0
2006-06-06 16:46:00,11.659,11.719,11.637,11.708,350000.0
2006-06-06 16:47:00,11.664,11.772,11.66,11.663,600000.0
2006-06-06 16:48:00,11.71,11.735,11.589,11.662,500000.0
2006-06-06 16:49:00,11.703,11.765,11.635,11.635,450000.0
2006-06-06 16:50:00,11.715,11.762,11.663,11.71,350000.0
2006-06-06 16:51:00,11.758,11.773,11.584,11.584,400000.0
2006-06-06 16:52:00,11.621,11.736,11.59,11.736,450000.0
2006-06-06 16:53:00,11.681,11.752,11.632,11.666,350000.0
2006-06-06 16:54:00,11.646,11.718,11.587,11.592,450000.0
2006-06-06 16:55:00,11.713,11.778,11.643,11.68,550000.0
2006-06-06 16:56:00,11.671,11.745,11.63,11.632,400000.0
2006-06-06 16:57:00,11.725,11.766,11.63,11.63,550000.0
2006-06-06 16:58:00,11.637,11.742,11.629,11.698,500000.0
2006-06-06 16:59:00,11.649,11.744,11.623,11.658,400000.0
2006-06-06 17:00:00,11.758,11.758,11.599,11.599,350000.0
2006-06-06 17:01:00,11.657,11.756,11.622,11.658,500000.0
2006-06-06 17:02:00,11.654,11.722,11.633,11.696,400000.0
2006-06-06 17:03:00,11.669,11.753,11.651,11.705,500000.0
2006-06-06 17:04:00,11.659,11.745,11.617,11.674,350000.0
2006-06-06 17:05:00,11.746,11.76,11.63,11.715,400000.0
2006-06-06 17:06:00,11.763,11.763,11.582,11.69,350000.0
2006-06-06 17:07:00,11.709,11.719,11.581,11.615,500000.0
2006-06-06 17:08:00,11.533,11.679,11.533,11.624,500000.0
2006-06-06 17:09:00,11.672,11.713,11.575,11.635,500000.0
2006-06-06 17:10:00,11.697,11.728,11.634,11.694,350000.0
2006-06-06 17:11:00,11.705,11.712,11.561,11.587,400000.0
2006-06-06 17:12:00,11.686,11.747,11.643,11.643,400000.0
2006-06-06 17:13:00,11.708,11.729,11.616,11.714,450000.0
2006-06-06 17:14:00,11.665,11.743,11.619,11.703,550000.0
2006-06-06 17:15:00,11.606,11.71,11.59,11.657,350000.0
2006-06-06 17:16:00,11.719,11.719,11.592,11.659,450000.0
2006-06-06 17:17:00,11.674,11.69,11.618,11.618,250000.0
2006-06-06 17:18:00,11.681,11.725,11.64,11.725,350000.0
2006-06-06 17:19:00,11.594,11.708,11.584,11.691,450000.0
2006-06-06 17:20:00,11.668,11.709,11.574,11.595,350000.0
2006-06-06 17:21:00,11.688,11.724,11.62,11.724,200000.0
2006-06-06 17:22:00,11.681,11.74,11.655,11.74,400000.0
2006-06-06 17:23:00,11.642,11.726,11.619,11.719,550000.0
2006-06-06 17:24:00,11.717,11.73,11.634,11.647,350000.0
2006-06-06 17:25:00,11.726,11.749,11.657,11.749,400000.0
2006-06-06 17:26:00,11.63,11.738,11.628,11.701,450000.0
2006-06-06 17:27:00,11.72,11.755,11.634,11.717,400000.0
2006-06-06 17:28:00,11.661,11.793,11.626,11.66,550000.0
2006-06-06 17:29:00,11.672,11.794,11.672,11.745,500000.0
2006-06-06 17:30:00,11.603,11.752,11.603,11.745,450000.0
2006-06-06 17:31:00,11.693,11.742,11.622,11.697,600000.0
2006-06-06 17:32:00,11.607,11.714,11.601,11.674,400000.0
2006-06-06 17:33:00,11.695,11.741,11.605,11.741,400000.0
2006-06-06 17:34:00,11.725,11.725,11.537,11.683,450000.0
2006-06-06 17:35:00,11.611,11.681,11.556,11.631,500000.0
2006-06-06 17:36:00,11.661,11.678,11.54,11.673,450000.0
2006-06-06 17:37:00,11.681,11.681,11.542,11.65,550000.0
2006-06-06 17:38:00,11.632,11.683,11.585,11.606,400000.0
2006-06-06 17:39:00,11.662,11.674,11.564,11.593,350000.0
2006-06-06 17:40:00,11.578,11.713,11.573,11.69,500000.0
2006-06-06 17:41:00,11.655,11.694,11.589,11.672,500000.0
2006-06-06 17:42:00,11.57,11.712,11.57,11.678,500000.0
2006-06-06 17:43:00,11.72,11.72,11.568,11.6,400000.0
2006-06-06 17:44:00,11.702,11.71,11.616,11.67,450000.0
2006-06-06 17:45:00,11.593,11.669,11.566,11.609,550000.0
2006-06-06 17:46:00,11.665,11.704,11.578,11.678,400000.0
2006-06-06 17:47:00,11.686,11.69,11.59,11.627,400000.0
2006-06-06 17:48:00,11.659,11.691,11.572,11.691,400000.0
2006-06-06 17:49:00,11.658,11.711,11.615,11.664,350000.0
2006-06-06 17:50:00,11.666,11.678,11.533,11.533,550000.0
2006-06-06 17:51:00,11.586,11.676,11.548,11.579,550000.0
2006-06-06 17:52:00,11.609,11.66,11.516,11.516,350000.0
2006-06-06 17:53:00,11.609,11.621,11.543,11.543,500000.0
2006-06-06 17:54:00,11.55,11.634,11.531,11.624,350000.0
2006-06-06 17:55:00,11.513,11.618,11.513,11.592,350000.0
2006-06-06 17:56:00,11.491,11.636,11.478,11.555,400000.0
2006-06-06 17:57:00,11.591,11.591,11.496,11.548,400000.0
2006-06-06 17:58:00,11.549,11.586,11.507,11.549,450000.0
2006-06-06 17:59:00,11.484,11.588,11.469,11.588,350000.0
2006-06-06 18:00:00,11.491,11.615,11.477,11.559,350000.0
2006-06-06 18:01:00,11.536,11.624,11.466,11.551,450000.0
2006-06-06 18:02:00,11.513,11.617,11.513,11.602,500000.0
2006-06-06 18:03:00,11.576,11.595,11.535,11.571,350000.0
2006-06-06 18:04:00,11.611,11.611,11.464,11.537,400000.0
2006-06-06 18:05:00,11.541,11.615,11.444,11.615,550000.0
2006-06-06 18:06:00,11.573,11.626,11.49,11.49,450000.0
2006-06-06 18:07:00,11.589,11.589,11.449,11.583,400000.0
2006-06-06 18:08:00,11.578,11.618,11.5,11.571,250000.0
2006-06-06 18:09:00,11.596,11.613,11.484,11.599,450000.0
2006-06-06 18:10:00,11.591,11.642,11.522,11.613,450000.0
2006-06-06 18:11:00,11.514,11.614,11.482,11.579,450000.0
2006-06-06 18:12:00,11.55,11.614,11.492,11.546,350000.0
2006-06-06 18:13:00,11.533,11.623,11.488,11.623,300000.0
2006-06-06 18:14:00,11.529,11.655,11.529,11.616,400000.0
2006-06-06 18:15:00,11.615,11.615,11.487,11.487,200000.0
2006-06-06 18:16:00,11.486,11.601,11.475,11.475,400000.0
2006-06-06 18:17:00,11.583,11.595,11.469,11.595,450000.0
2006-06-06 18:18:00,11.533,11.626,11.477,11.477,500000.0
2006-06-06 18:19:00,11.57,11.671,11.478,11.564,500000.0
2006-06-06 18:20:00,11.53,11.632,11.511,11.57,400000.0
2006-06-06 18:21:00,11.517,11.613,11.489,11.613,550000.0
2006-06-06 18:22:00,11.547,11.654,11.547,11.593,400000.0
2006-06-06 18:23:00,11.682,11.717,11.618,11.687,400000.0
2006-06-06 18:24:00,11.655,11.671,11.568,11.671,400000.0
2006-06-06 18:25:00,11.599,11.689,11.566,11.599,500000.0
2006-06-06 18:26:00,11.616,11.695,11.58,11.692,550000.0
2006-06-06 18:27:00,11.687,11.739,11.606,11.676,400000.0
2006-06-06 18:28:00,11.635,11.635,11.522,11.621,350000.0
2006-06-06 18:29:00,11.566,11.66,11.554,11.66,350000.0
2006-06-06 18:30:00,11.631,11.693,11.539,11.601,450000.0
2006-06-06 18:31:00,11.644,11.694,11.597,11.646,350000.0
2006-06-06 18:32:00,11.593,11.67,11.526,11.576,450000.0
2006-06-06 18:33:00,11.644,11.725,11.61,11.61,300000.0
2006-06-06 18:34:00,11.68,11.719,11.612,11.701,400000.0
2006-06-06 18:35:00,11.612,11.693,11.586,11.586,350000.0
2006-06-06 18:36:00,11.498,11.643,11.498,11.622,550000.0
2006-06-06 18:37:00,11.607,11.67,11.588,11.638,500000.0
2006-06-06 18:38:00,11.648,11.661,11.553,11.639,450000.0
2006-06-06 18:39:00,11.673,11.697,11.591,11.697,400000.0
2006-06-06 18:40:00,11.65,11.726,11.583,11.657,400000.0
2006-06-06 18:41:00,11.645,11.693,11.622,11.662,500000.0
2006-06-06 18:42:00,11.619,11.706,11.563,11.622,550000.0
2006-06-06 18:43:00,11.67,11.709,11.604,11.709,400000.0
2006-06-06 18:44:00,11.671,11.7,11.575,11.64,500000.0
2006-06-06 18:45:00,11.617,11.74,11.617,11.68,350000.0
2006-06-06 18:46:00,11.587,11.719,11.571,11.719,350000.0
2006-06-06 18:47:00,11.611,11.763,11.611,11.707,400000.0
2006-06-06 18:48:00,11.658,11.811,11.642,11.691,400000.0
2006-06-06 18:49:00,11.636,11.729,11.62,11.677,250000.0
2006-06-06 18:50:00,11.622,11.751,11.607,11.708,350000.0
2006-06-06 18:51:00,11.751,11.776,11.687,11.687,450000.0
2006-06-06 18:52:00,11.727,11.791,11.628,11.791,550000.0
2006-06-06 18:53:00,11.735,11.762,11.66,11.762,450000.0
2006-06-06 18:54:00,11.809,11.809,11.687,11.772,350000.0
2006-06-06 18:55:00,11.711,11.808,11.701,11.773,350000.0
2006-06-06 18:56:00,11.779,11.779,11.647,11.761,250000.0
2006-06-06 18:57:00,11.767,11.767,11.58,11.706,450000.0
2006-06-06 18:58:00,11.747,11.751,11.667,11.737,350000.0
2006-06-06 18:59:00,11.691,11.762,11.691,11.743,450000.0
2006-06-06 19:00:00,11.736,11.797,11.679,11.788,350000.0
2006-06-06 19:01:00,11.704,11.767,11.675,11.746,500000.0
2006-06-06 19:02:00,11.727,11.775,11.665,11.754,400000.0
2006-06-06 19:03:00,11.755,11.755,11.681,11.683,350000.0
2006-06-06 19:04:00,11.748,11.75,11.668,11.72,300000.0
2006-06-06 19:05:00,11.735,11.756,11.65,11.701,350000.0
2006-06-06 19:06:00,11.738,11.79,11.657,11.79,400000.0
2006-06-06 19:07:00,11.727,11.758,11.657,11.697,400000.0
2006-06-06 19:08:00,11.702,11.799,11.663,11.663,350000.0
2006-06-06 19:09:00,11.629,11.767,11.629,11.727,500000.0
2006-06-06 19:10:00,11.759,11.781,11.672,11.756,450000.0
2006-06-06 19:11:00,11.675,11.805,11.675,11.725,450000.0
2006-06-06 19:12:00,11.702,11.818,11.702,11.799,350000.0
2006-06-06 19:13:00,11.759,11.827,11.688,11.688,350000.0
2006-06-06 19:14:00,11.701,11.805,11.673,11.778,400000.0
2006-06-06 19:15:00,11.753,11.82,11.734,11.818,500000.0
2006-06-06 19:16:00,11.826,11.83,11.773,11.793,350000.0
2006-06-06 19:17:00,11.763,11.798,11.673,11.691,450000.0
2006-06-06 19:18:00,11.69,11.815,11.69,11.766,350000.0
2006-06-06 19:19:00,11.792,11.84,11.724,11.838,400000.0
2006-06-06 19:20:00,11.703,11.793,11.648,11.699,550000.0
2006-06-06 19:21:00,11.706,11.807,11.683,11.758,550000.0
2006-06-06 19:22:00,11.782,11.817,11.688,11.709,400000.0
2006-06-06 19:23:00,11.808,11.815,11.676,11.676,350000.0
2006-06-06 19:24:00,11.738,11.849,11.71,11.772,550000.0
2006-06-06 19:25:00,11.816,11.825,11.702,11.825,300000.0
2006-06-06 19:26:00,11.751,11.751,11.751,11.751,50000.0
2006-06-06 19:27:00,11.711,11.799,11.651,11.714,400000.0
2006-06-06 19:28:00,11.74,11.77,11.69,11.696,300000.0
2006-06-06 19:30:00,11.828,11.828,11.712,11.731,400000.0
2006-06-06 19:31:00,11.771,11.771,11.749,11.749,100000.0
2006-06-06 19:32:00,11.738,11.819,11.724,11.748,400000.0
2006-06-06 19:33:00,11.697,11.697,11.697,11.697,50000.0
2006-06-06 19:35:00,11.765,11.765,11.665,11.705,200000.0
2006-06-06 19:36:00,11.765,11.765,11.765,11.765,50000.0
2006-06-06 19:40:00,11.777,11.801,11.672,11.786,450000.0
2006-06-06 19:46:00,11.807,11.807,11.724,11.755,200000.0
2006-06-06 19:50:00,11.816,11.816,11.731,11.764,200000.0
2006-06-06 19:56:00,11.757,11.868,11.757,11.86,150000.0
2006-06-06 19:58:00,11.751,11.76,11.751,11.76,100000.0
2006-06-06 20:01:00,11.806,11.806,11.7,11.737,200000.0
2006-06-06 20:04:00,11.785,11.785,11.675,11.71,200000.0
2006-06-06 20:06:00,11.736,11.805,11.661,11.703,400000.0
2006-06-06 20:07:00,11.775,11.78,11.698,11.78,400000.0
2006-06-06 20:09:00,11.719,11.767,11.679,11.713,300000.0
2006-06-06 20:10:00,11.744,11.747,11.673,11.673,300000.0
2006-06-06 20:12:00,11.789,11.789,11.691,11.768,450000.0
2006-06-06 20:18:00,11.692,11.781,11.672,11.705,400000.0
2006-06-06 20:22:00,11.741,11.776,11.681,11.776,300000.0
2006-06-06 20:31:00,11.775,11.775,11.701,11.738,200000.0
2006-06-06 20:32:00,11.707,11.707,11.69,11.69,100000.0
2006-06-06 20:33:00,11.703,11.783,11.703,11.758,300000.0
2006-06-06 20:36:00,11.766,11.766,11.665,11.705,200000.0
2006-06-06 20:41:00,11.767,11.802,11.675,11.694,350000.0
2006-06-06 20:42:00,11.778,11.813,11.709,11.813,200000.0
2006-06-06 20:46:00,11.791,11.791,11.694,11.717,250000.0
2006-06-06 20:47:00,11.785,11.785,11.73,11.73,100000.0
2006-06-06 20:49:00,11.761,11.761,11.632,11.69,350000.0
2006-06-06 20:51:00,11.793,11.793,11.641,11.75,450000.0
2006-06-06 20:52:00,11.722,11.827,11.722,11.748,400000.0
2006-06-06 20:54:00,11.69,11.776,11.638,11.734,750000.0
2006-06-06 20:55:00,11.737,11.749,11.636,11.639,350000.0
2006-06-06 20:56:00,11.733,11.774,11.654,11.654,900000.0
2006-06-06 20:57:00,11.69,11.74,11.594,11.673,500000.0
2006-06-06 21:02:00,11.735,11.735,11.643,11.679,200000.0
2006-06-06 21:05:00,11.712,11.754,11.638,11.704,300000.0
2006-06-06 21:06:00,11.774,11.778,11.683,11.735,500000.0
2006-06-06 21:07:00,11.695,11.75,11.663,11.682,250000.0
2006-06-06 21:08:00,11.739,11.775,11.654,11.704,450000.0
2006-06-06 21:09:00,11.637,11.73,11.637,11.658,200000.0
2006-06-06 21:10:00,11.729,11.751,11.661,11.691,600000.0
2006-06-06 21:11:00,11.641,11.766,11.641,11.749,500000.0
2006-06-06 21:12:00,11.755,11.789,11.703,11.761,350000.0
2006-06-06 21:13:00,11.721,11.761,11.656,11.737,350000.0
2006-06-06 21:14:00,11.703,11.788,11.689,11.788,350000.0
2006-06-06 21:16:00,11.791,11.804,11.688,11.776,500000.0
2006-06-06 21:17:00,11.702,11.721,11.652,11.702,300000.0
2006-06-06 21:18:00,11.662,11.81,11.662,11.763,600000.0
2006-06-06 21:19:00,11.686,11.832,11.686,11.704,500000.0
2006-06-06 21:20:00,11.667,11.763,11.594,11.711,550000.0
2006-06-06 21:22:00,11.766,11.824,11.671,11.671,550000.0
2006-06-06 21:23:00,11.744,11.8,11.689,11.697,500000.0
2006-06-06 21:24:00,11.663,11.803,11.663,11.775,600000.0
2006-06-06 21:26:00,11.656,11.759,11.636,11.743,500000.0
2006-06-06 21:27:00,11.703,11.806,11.696,11.696,400000.0
2006-06-06 21:28:00,11.788,11.788,11.692,11.734,350000.0
2006-06-06 21:29:00,11.75,11.78,11.71,11.728,250000.0
2006-06-06 21:30:00,11.766,11.802,11.685,11.79,350000.0
2006-06-06 21:31:00,11.759,11.763,11.677,11.677,400000.0
2006-06-06 21:32:00,11.777,11.777,11.634,11.728,550000.0
2006-06-06 21:38:00,11.663,11.8,11.663,11.8,350000.0
2006-06-06 21:39:00,11.752,11.752,11.649,11.696,250000.0
2006-06-06 21:40:00,11.743,11.784,11.653,11.758,500000.0
2006-06-06 21:44:00,11.738,11.738,11.638,11.638,150000.0
2006-06-06 21:46:00,11.737,11.799,11.692,11.711,400000.0
2006-06-06 21:49:00,11.704,11.741,11.646,11.741,350000.0
2006-06-06 21:50:00,11.716,11.734,11.709,11.734,150000.0
2006-06-06 21:51:00,11.655,11.709,11.655,11.709,150000.0
2006-06-06 21:53:00,11.722,11.79,11.692,11.79,550000.0
2006-06-06 21:54:00,11.691,11.706,11.632,11.653,350000.0
2006-06-06 21:58:00,11.729,11.785,11.663,11.762,500000.0
2006-06-06 21:59:00,11.608,11.732,11.608,11.65,400000.0
2006-06-06 22:00:00,11.703,11.724,11.618,11.618,400000.0
2006-06-06 22:02:00,11.669,11.777,11.621,11.726,800000.0
2006-06-06 22:03:00,11.729,11.795,11.67,11.733,500000.0
2006-06-06 22:04:00,11.668,11.803,11.636,11.73,750000.0
2006-06-06 22:06:00,11.757,11.774,11.661,11.662,400000.0
2006-06-06 22:07:00,11.645,11.757,11.621,11.655,450000.0
2006-06-06 22:08:00,11.67,11.79,11.667,11.766,500000.0
2006-06-06 22:09:00,11.619,11.676,11.619,11.676,100000.0
2006-06-06 22:14:00,11.732,11.732,11.675,11.675,100000.0
2006-06-06 22:15:00,11.655,11.781,11.655,11.734,450000.0
2006-06-06 22:16:00,11.712,11.712,11.594,11.689,400000.0
2006-06-06 22:18:00,11.727,11.727,11.642,11.675,200000.0
2006-06-06 22:21:00,11.752,11.752,11.602,11.647,350000.0
2006-06-06 22:23:00,11.645,11.719,11.644,11.712,250000.0
2006-06-06 22:26:00,11.735,11.735,11.643,11.679,200000.0
2006-06-06 22:27:00,11.736,11.736,11.677,11.725,350000.0
2006-06-06 22:28:00,11.645,11.722,11.628,11.719,300000.0
2006-06-06 22:32:00,11.735,11.736,11.652,11.715,400000.0
2006-06-06 22:36:00,11.752,11.771,11.683,11.744,250000.0
2006-06-06 22:39:00,11.761,11.783,11.657,11.756,650000.0
2006-06-06 22:40:00,11.757,11.775,11.679,11.763,550000.0
2006-06-06 22:41:00,11.731,11.791,11.671,11.757,550000.0
2006-06-06 22:42:00,11.751,11.773,11.637,11.724,350000.0
2006-06-06 22:43:00,11.779,11.823,11.675,11.771,500000.0
2006-06-06 22:44:00,11.798,11.815,11.683,11.722,450000.0
2006-06-06 22:45:00,11.745,11.792,11.743,11.782,300000.0
2006-06-06 22:47:00,11.773,11.773,11.682,11.719,450000.0
2006-06-06 22:49:00,11.782,11.806,11.641,11.686,500000.0
2006-06-06 22:51:00,11.789,11.801,11.701,11.796,400000.0
2006-06-06 22:53:00,11.783,11.794,11.719,11.793,500000.0
2006-06-06 22:54:00,11.757,11.798,11.696,11.751,350000.0
2006-06-06 22:55:00,11.721,11.782,11.694,11.769,300000.0
2006-06-06 22:56:00,11.719,11.797,11.695,11.742,550000.0
2006-06-06 22:59:00,11.699,11.812,11.692,11.725,500000.0
2006-06-06 23:00:00,11.77,11.77,11.722,11.722,100000.0
2006-06-06 23:02:00,11.812,11.812,11.737,11.772,200000.0
2006-06-06 23:04:00,11.85,11.881,11.722,11.822,500000.0
2006-06-06 23:08:00,11.854,11.854,11.788,11.801,300000.0
2006-06-06 23:16:00,11.795,11.795,11.789,11.789,150000.0
2006-06-06 23:17:00,11.85,11.858,11.721,11.828,200000.0
2006-06-06 23:24:00,11.764,11.862,11.741,11.861,400000.0
2006-06-06 23:30:00,11.827,11.827,11.742,11.775,200000.0
2006-06-06 23:35:00,11.842,11.842,11.706,11.749,400000.0
2006-06-06 23:36:00,11.769,11.853,11.723,11.805,400000.0
2006-06-06 23:38:00,11.818,11.835,11.73,11.835,400000.0
2006-06-06 23:47:00,11.823,11.823,11.723,11.763,200000.0
2006-06-07 00:00:00,11.783,11.844,11.771,11.771,300000.0
2006-06-07 00:01:00,11.846,11.884,11.839,11.845,300000.0
2006-06-07 00:02:00,11.839,11.855,11.807,11.842,250000.0
2006-06-07 00:04:00,11.773,11.856,11.758,11.784,400000.0
2006-06-07 00:05:00,11.782,11.833,11.775,11.833,150000.0
2006-06-07 00:11:00,11.824,11.824,11.82,11.82,100000.0
2006-06-07 00:13:00,11.807,11.838,11.747,11.838,250000.0
2006-06-07 00:22:00,11.852,11.852,11.726,11.766,500000.0
2006-06-07 00:37:00,11.866,11.873,11.729,11.786,450000.0
2006-06-07 00:40:00,11.821,11.821,11.747,11.747,100000.0
2006-06-07 00:48:00,11.874,11.874,11.769,11.833,450000.0
2006-06-07 00:49:00,11.816,11.871,11.805,11.82,400000.0
2006-06-07 00:51:00,11.84,11.842,11.762,11.821,350000.0
2006-06-07 00:52:00,11.829,11.829,11.744,11.749,150000.0
2006-06-07 00:54:00,11.843,11.843,11.76,11.793,200000.0
2006-06-07 01:00:00,11.848,11.892,11.771,11.806,700000.0
2006-06-07 01:04:00,11.847,11.847,11.747,11.785,200000.0
2006-06-07 01:08:00,11.86,11.873,11.782,11.851,500000.0
2006-06-07 01:12:00,11.856,11.856,11.772,11.804,200000.0
2006-06-07 01:20:00,11.799,11.809,11.795,11.809,150000.0
2006-06-07 01:21:00,11.847,11.89,11.785,11.787,350000.0
2006-06-07 01:22:00,11.884,11.884,11.785,11.795,400000.0
2006-06-07 01:24:00,11.852,11.852,11.747,11.785,200000.0
2006-06-07 01:31:00,11.866,11.933,11.79,11.892,550000.0
2006-06-07 01:32:00,11.841,11.841,11.713,11.763,250000.0
2006-06-07 01:35:00,11.832,11.847,11.773,11.828,550000.0
2006-06-07 01:37:00,11.756,11.835,11.739,11.776,250000.0
2006-06-07 01:41:00,11.803,11.846,11.712,11.74,350000.0
2006-06-07 01:43:00,11.835,11.835,11.751,11.784,200000.0
2006-06-07 01:45:00,11.822,11.822,11.723,11.763,200000.0
2006-06-07 01:49:00,11.826,11.894,11.728,11.776,850000.0
2006-06-07 01:50:00,11.851,11.851,11.84,11.84,150000.0
2006-06-07 01:57:00,11.86,11.872,11.784,11.872,500000.0
2006-06-07 01:58:00,11.841,11.85,11.712,11.816,400000.0
2006-06-07 01:59:00,11.745,11.822,11.729,11.82,300000.0
2006-06-07 02:00:00,11.85,11.85,11.717,11.76,350000.0
2006-06-07 02:01:00,11.84,11.84,11.785,11.813,200000.0
2006-06-07 02:02:00,11.838,11.838,11.707,11.786,400000.0
2006-06-07 02:03:00,11.722,11.838,11.718,11.838,400000.0
2006-06-07 02:04:00,11.829,11.829,11.695,11.806,550000.0
2006-06-07 02:05:00,11.834,11.834,11.732,11.809,400000.0
2006-06-07 02:06:00,11.796,11.817,11.701,11.715,400000.0
2006-06-07 02:07:00,11.745,11.806,11.735,11.735,200000.0
2006-06-07 02:08:00,11.793,11.803,11.707,11.803,400000.0
2006-06-07 02:09:00,11.794,11.81,11.694,11.725,500000.0
2006-06-07 02:10:00,11.789,11.789,11.654,11.654,300000.0
2006-06-07 02:11:00,11.753,11.793,11.75,11.78,250000.0
2006-06-07 02:12:00,11.752,11.762,11.659,11.759,400000.0
2006-06-07 02:13:00,11.754,11.788,11.685,11.752,400000.0
2006-06-07 02:14:00,11.718,11.718,11.588,11.624,650000.0
2006-06-07 02:15:00,11.638,11.751,11.596,11.751,750000.0
2006-06-07 02:16:00,11.686,11.782,11.631,11.684,450000.0
2006-06-07 02:17:00,11.789,11.789,11.609,11.715,300000.0
2006-06-07 02:18:00,11.665,11.752,11.622,11.752,400000.0
2006-06-07 02:19:00,11.652,11.786,11.652,11.674,400000.0
2006-06-07 02:21:00,11.68,11.783,11.652,11.689,650000.0
2006-06-07 02:23:00,11.799,11.799,11.67,11.74,800000.0
2006-06-07 02:24:00,11.75,11.798,11.699,11.746,650000.0
2006-06-07 02:25:00,11.737,11.778,11.643,11.743,400000.0
2006-06-07 02:27:00,11.683,11.802,11.675,11.736,400000.0
2006-06-07 02:28:00,11.692,11.814,11.692,11.814,350000.0
2006-06-07 02:30:00,11.699,11.831,11.699,11.818,400000.0
2006-06-07 02:32:00,11.702,11.809,11.702,11.718,350000.0
2006-06-07 02:33:00,11.755,11.846,11.708,11.748,600000.0
2006-06-07 02:34:00,11.783,11.816,11.689,11.786,250000.0
2006-06-07 02:35:00,11.824,11.831,11.692,11.698,550000.0
2006-06-07 02:36:00,11.734,11.781,11.707,11.735,250000.0
2006-06-07 02:38:00,11.739,11.815,11.739,11.775,200000.0
2006-06-07 02:39:00,11.713,11.791,11.676,11.676,300000.0
2006-06-07 02:41:00,11.778,11.784,11.691,11.724,300000.0
2006-06-07 02:43:00,11.775,11.812,11.681,11.771,800000.0
2006-06-07 02:44:00,11.768,11.817,11.697,11.769,550000.0
2006-06-07 02:45:00,11.768,11.796,11.672,11.745,400000.0
2006-06-07 02:46:00,11.659,11.772,11.618,11.767,800000.0
2006-06-07 02:47:00,11.763,11.845,11.692,11.816,450000.0
2006-06-07 02:48:00,11.694,11.807,11.661,11.743,800000.0
2006-06-07 02:51:00,11.666,11.742,11.586,11.688,500000.0
2006-06-07 02:52:00,11.651,11.742,11.593,11.628,350000.0
2006-06-07 02:55:00,11.653,11.76,11.646,11.646,450000.0
2006-06-07 02:56:00,11.643,11.723,11.642,11.723,350000.0
2006-06-07 02:57:00,11.724,11.767,11.681,11.726,450000.0
2006-06-07 02:58:00,11.611,11.738,11.611,11.611,550000.0
2006-06-07 02:59:00,11.694,11.744,11.597,11.727,650000.0
2006-06-07 03:00:00,11.642,11.752,11.603,11.638,550000.0
2006-06-07 03:01:00,11.707,11.743,11.637,11.67,550000.0
2006-06-07 03:02:00,11.685,11.748,11.65,11.695,450000.0
2006-06-07 03:03:00,11.628,11.704,11.628,11.704,350000.0
2006-06-07 03:04:00,11.666,11.754,11.651,11.753,400000.0
2006-06-07 03:05:00,11.743,11.745,11.653,11.653,500000.0
2006-06-07 03:06:00,11.717,11.736,11.606,11.736,250000.0
2006-06-07 03:07:00,11.684,11.737,11.633,11.705,450000.0
2006-06-07 03:08:00,11.589,11.725,11.589,11.725,350000.0
2006-06-07 03:10:00,11.684,11.755,11.659,11.717,400000.0
2006-06-07 03:11:00,11.699,11.699,11.612,11.612,650000.0
2006-06-07 03:12:00,11.618,11.723,11.618,11.719,450000.0
2006-06-07 03:13:00,11.579,11.749,11.579,11.652,350000.0
2006-06-07 03:14:00,11.671,11.69,11.629,11.685,250000.0
2006-06-07 03:15:00,11.705,11.756,11.635,11.635,700000.0
2006-06-07 03:16:00,11.718,11.718,11.597,11.597,350000.0
2006-06-07 03:17:00,11.675,11.693,11.595,11.595,400000.0
2006-06-07 03:18:00,11.701,11.724,11.631,11.712,250000.0
2006-06-07 03:19:00,11.703,11.717,11.591,11.706,650000.0
2006-06-07 03:20:00,11.684,11.764,11.614,11.614,750000.0
2006-06-07 03:21:00,11.722,11.722,11.614,11.617,250000.0
2006-06-07 03:22:00,11.631,11.737,11.581,11.626,750000.0
2006-06-07 03:23:00,11.638,11.664,11.56,11.664,300000.0
2006-06-07 03:24:00,11.641,11.715,11.601,11.65,450000.0
2006-06-07 03:25:00,11.641,11.665,11.571,11.658,350000.0
2006-06-07 03:26:00,11.582,11.667,11.547,11.547,250000.0
2006-06-07 03:27:00,11.565,11.673,11.565,11.673,500000.0
2006-06-07 03:28:00,11.605,11.686,11.56,11.56,200000.0
2006-06-07 03:29:00,11.622,11.679,11.593,11.638,450000.0
2006-06-07 03:30:00,11.668,11.668,11.581,11.581,100000.0
2006-06-07 03:31:00,11.587,11.69,11.587,11.646,500000.0
2006-06-07 03:32:00,11.669,11.677,11.59,11.656,300000.0
2006-06-07 03:33:00,11.654,11.73,11.568,11.64,550000.0
2006-06-07 03:34:00,11.573,11.654,11.529,11.564,500000.0
2006-06-07 03:35:00,11.659,11.72,11.624,11.64,650000.0
2006-06-07 03:36:00,11.688,11.715,11.615,11.615,450000.0
2006-06-07 03:38:00,11.586,11.67,11.552,11.663,500000.0
2006-06-07 03:39:00,11.658,11.722,11.601,11.691,450000.0
2006-06-07 03:40:00,11.682,11.72,11.588,11.61,500000.0
2006-06-07 03:41:00,11.66,11.72,11.622,11.72,350000.0
2006-06-07 03:42:00,11.594,11.675,11.592,11.665,500000.0
2006-06-07 03:44:00,11.681,11.686,11.664,11.664,150000.0
2006-06-07 03:45:00,11.658,11.725,11.638,11.704,500000.0
2006-06-07 03:46:00,11.729,11.749,11.626,11.749,200000.0
2006-06-07 03:48:00,11.691,11.733,11.632,11.632,350000.0
2006-06-07 03:49:00,11.685,11.692,11.618,11.692,300000.0
2006-06-07 03:50:00,11.69,11.712,11.619,11.632,550000.0
2006-06-07 03:53:00,11.631,11.719,11.59,11.607,400000.0
2006-06-07 03:54:00,11.656,11.698,11.59,11.617,300000.0
2006-06-07 03:55:00,11.697,11.714,11.677,11.714,250000.0
2006-06-07 03:56:00,11.735,11.735,11.645,11.683,300000.0
2006-06-07 03:57:00,11.639,11.69,11.576,11.576,450000.0
2006-06-07 03:58:00,11.629,11.685,11.563,11.661,850000.0
2006-06-07 03:59:00,11.66,11.691,11.559,11.617,350000.0
2006-06-07 04:00:00,11.564,11.665,11.564,11.636,400000.0
2006-06-07 04:01:00,11.62,11.694,11.586,11.586,400000.0
2006-06-07 04:02:00,11.739,11.739,11.628,11.628,150000.0
2006-06-07 04:03:00,11.653,11.653,11.598,11.604,150000.0
2006-06-07 04:04:00,11.715,11.715,11.595,11.692,250000.0
2006-06-07 04:05:00,11.639,11.696,11.6,11.686,200000.0
2006-06-07 04:06:00,11.633,11.668,11.633,11.668,100000.0
2006-06-07 04:07:00,11.592,11.705,11.586,11.622,250000.0
2006-06-07 04:10:00,11.621,11.671,11.574,11.614,300000.0
2006-06-07 04:12:00,11.675,11.675,11.583,11.619,200000.0
2006-06-07 04:14:00,11.6,11.714,11.578,11.578,650000.0
2006-06-07 04:18:00,11.667,11.667,11.566,11.605,200000.0
2006-06-07 04:21:00,11.68,11.68,11.606,11.641,200000.0
2006-06-07 04:23:00,11.649,11.682,11.604,11.647,500000.0
2006-06-07 04:25:00,11.732,11.732,11.577,11.623,350000.0
2006-06-07 04:27:00,11.696,11.705,11.622,11.655,300000.0
2006-06-07 04:28:00,11.689,11.689,11.629,11.629,100000.0
2006-06-07 04:31:00,11.661,11.723,11.615,11.646,250000.0
2006-06-07 04:32:00,11.608,11.608,11.608,11.608,100000.0
2006-06-07 04:43:00,11.724,11.724,11.585,11.685,550000.0
2006-06-07 04:44:00,11.691,11.697,11.602,11.676,450000.0
2006-06-07 04:45:00,11.689,11.704,11.621,11.69,400000.0
2006-06-07 04:46:00,11.734,11.746,11.64,11.684,250000.0
2006-06-07 04:52:00,11.691,11.691,11.583,11.674,200000.0
2006-06-07 04:59:00,11.671,11.671,11.605,11.605,100000.0
2006-06-07 05:03:00,11.609,11.679,11.608,11.66,250000.0
2006-06-07 05:07:00,11.674,11.674,11.59,11.623,200000.0
2006-06-07 05:09:00,11.704,11.704,11.653,11.657,300000.0
2006-06-07 05:10:00,11.651,11.653,11.651,11.653,100000.0
2006-06-07 05:11:00,11.664,11.704,11.664,11.693,250000.0
2006-06-07 05:21:00,11.677,11.69,11.668,11.668,150000.0
2006-06-07 05:22:00,11.665,11.665,11.665,11.665,50000.0
2006-06-07 05:24:00,11.613,11.683,11.613,11.683,100000.0
2006-06-07 05:25:00,11.654,11.758,11.606,11.621,550000.0
2006-06-07 05:27:00,11.665,11.686,11.559,11.619,450000.0
2006-06-07 05:28:00,11.668,11.694,11.661,11.679,250000.0
2006-06-07 05:29:00,11.586,11.686,11.586,11.686,200000.0
2006-06-07 05:30:00,11.658,11.701,11.634,11.701,300000.0
2006-06-07 05:33:00,11.7,11.702,11.693,11.693,200000.0
2006-06-07 05:34:00,11.723,11.723,11.655,11.663,300000.0
2006-06-07 05:36:00,11.698,11.742,11.619,11.715,500000.0
2006-06-07 05:37:00,11.669,11.669,11.58,11.595,300000.0
2006-06-07 05:38:00,11.689,11.716,11.592,11.716,350000.0
2006-06-07 05:39:00,11.614,11.631,11.571,11.59,300000.0
2006-06-07 05:40:00,11.656,11.656,11.534,11.542,600000.0
2006-06-07 05:41:00,11.641,11.69,11.556,11.647,700000.0
2006-06-07 05:42:00,11.557,11.671,11.533,11.669,600000.0
2006-06-07 05:44:00,11.669,11.684,11.585,11.684,200000.0
2006-06-07 05:46:00,11.644,11.662,11.571,11.59,300000.0
2006-06-07 05:47:00,11.68,11.701,11.601,11.636,300000.0
2006-06-07 05:48:00,11.647,11.723,11.604,11.714,250000.0
2006-06-07 05:49:00,11.621,11.693,11.553,11.654,450000.0
2006-06-07 05:50:00,11.64,11.745,11.611,11.641,350000.0
2006-06-07 05:51:00,11.575,11.686,11.575,11.666,650000.0
2006-06-07 05:52:00,11.719,11.73,11.593,11.69,600000.0
2006-06-07 05:53:00,11.584,11.689,11.584,11.689,250000.0
2006-06-07 05:54:00,11.633,11.712,11.619,11.638,450000.0
2006-06-07 05:55:00,11.68,11.693,11.607,11.626,600000.0
2006-06-07 05:56:00,11.569,11.688,11.569,11.671,450000.0
2006-06-07 05:57:00,11.623,11.665,11.57,11.665,350000.0
2006-06-07 05:58:00,11.716,11.727,11.604,11.685,350000.0
2006-06-07 05:59:00,11.663,11.663,11.581,11.581,100000.0
2006-06-07 06:00:00,11.653,11.731,11.587,11.727,300000.0
2006-06-07 06:01:00,11.709,11.709,11.581,11.597,250000.0
2006-06-07 06:03:00,11.673,11.699,11.58,11.699,400000.0
2006-06-07 06:04:00,11.638,11.697,11.541,11.608,400000.0
2006-06-07 06:05:00,11.71,11.731,11.591,11.634,250000.0
2006-06-07 06:06:00,11.582,11.691,11.582,11.644,400000.0
2006-06-07 06:07:00,11.72,11.743,11.59,11.688,400000.0
2006-06-07 06:08:00,11.695,11.775,11.62,11.711,550000.0
2006-06-07 06:09:00,11.606,11.697,11.577,11.676,400000.0
2006-06-07 06:10:00,11.694,11.721,11.612,11.683,300000.0
2006-06-07 06:11:00,11.734,11.735,11.698,11.721,250000.0
2006-06-07 06:12:00,11.684,11.763,11.634,11.672,350000.0
2006-06-07 06:13:00,11.735,11.735,11.615,11.666,750000.0
2006-06-07 06:14:00,11.708,11.758,11.627,11.758,200000.0
2006-06-07 06:15:00,11.71,11.757,11.616,11.757,400000.0
2006-06-07 06:16:00,11.678,11.778,11.678,11.719,400000.0
2006-06-07 06:17:00,11.675,11.763,11.644,11.729,400000.0
2006-06-07 06:18:00,11.717,11.747,11.659,11.739,450000.0
2006-06-07 06:19:00,11.748,11.748,11.654,11.668,200000.0
2006-06-07 06:20:00,11.669,11.742,11.636,11.692,350000.0
2006-06-07 06:21:00,11.647,11.749,11.637,11.637,350000.0
2006-06-07 06:22:00,11.72,11.775,11.67,11.739,450000.0
2006-06-07 06:23:00,11.691,11.765,11.601,11.607,350000.0
2006-06-07 06:26:00,11.694,11.694,11.575,11.575,450000.0
2006-06-07 06:27:00,11.707,11.707,11.629,11.629,350000.0
2006-06-07 06:28:00,11.66,11.66,11.631,11.631,100000.0
2006-06-07 06:29:00,11.692,11.777,11.692,11.757,400000.0
2006-06-07 06:30:00,11.711,11.774,11.634,11.634,250000.0
2006-06-07 06:31:00,11.73,11.73,11.636,11.653,400000.0
2006-06-07 06:32:00,11.714,11.714,11.626,11.642,150000.0
2006-06-07 06:33:00,11.615,11.716,11.585,11.716,450000.0
2006-06-07 06:34:00,11.775,11.775,11.618,11.718,400000.0
2006-06-07 06:35:00,11.712,11.762,11.637,11.716,400000.0
2006-06-07 06:36:00,11.612,11.758,11.612,11.715,350000.0
2006-06-07 06:37:00,11.766,11.805,11.636,11.767,650000.0
2006-06-07 06:38:00,11.67,11.763,11.623,11.763,650000.0
2006-06-07 06:39:00,11.735,11.768,11.685,11.768,300000.0
2006-06-07 06:40:00,11.675,11.762,11.649,11.727,450000.0
2006-06-07 06:41:00,11.724,11.764,11.713,11.717,350000.0
2006-06-07 06:42:00,11.721,11.726,11.684,11.726,300000.0
2006-06-07 06:44:00,11.722,11.781,11.687,11.737,500000.0
2006-06-07 06:45:00,11.754,11.754,11.603,11.633,450000.0
2006-06-07 06:46:00,11.764,11.782,11.625,11.656,700000.0
2006-06-07 06:47:00,11.751,11.751,11.602,11.694,1200000.0
2006-06-07 06:48:00,11.771,11.771,11.665,11.752,500000.0
2006-06-07 06:49:00,11.646,11.763,11.646,11.763,250000.0
2006-06-07 06:53:00,11.742,11.743,11.658,11.658,350000.0
2006-06-07 06:54:00,11.766,11.766,11.657,11.717,350000.0
2006-06-07 06:59:00,11.683,11.741,11.615,11.713,750000.0
2006-06-07 07:00:00,11.618,11.753,11.605,11.662,400000.0
2006-06-07 07:02:00,11.643,11.775,11.643,11.772,250000.0
2006-06-07 07:03:00,11.615,11.782,11.615,11.687,400000.0
2006-06-07 07:07:00,11.724,11.724,11.623,11.649,400000.0
2006-06-07 07:08:00,11.632,11.762,11.632,11.696,400000.0
2006-06-07 07:10:00,11.743,11.743,11.608,11.644,700000.0
2006-06-07 07:14:00,11.672,11.736,11.672,11.708,350000.0
2006-06-07 07:21:00,11.691,11.722,11.691,11.722,100000.0
2006-06-07 07:24:00,11.732,11.732,11.677,11.677,100000.0
2006-06-07 07:25:00,11.762,11.762,11.698,11.73,200000.0
2006-06-07 07:26:00,11.652,11.677,11.652,11.677,100000.0
2006-06-07 07:28:00,11.594,11.68,11.594,11.68,100000.0
2006-06-07 07:34:00,11.73,11.73,11.628,11.692,350000.0
2006-06-07 07:35:00,11.665,11.683,11.588,11.683,250000.0
2006-06-07 07:36:00,11.624,11.698,11.624,11.647,500000.0
2006-06-07 07:37:00,11.553,11.688,11.553,11.641,450000.0
2006-06-07 07:38:00,11.668,11.668,11.562,11.632,400000.0
2006-06-07 07:39:00,11.665,11.726,11.607,11.726,350000.0
2006-06-07 07:40:00,11.697,11.741,11.628,11.718,450000.0
2006-06-07 07:41:00,11.746,11.752,11.623,11.623,250000.0
2006-06-07 07:42:00,11.732,11.732,11.628,11.628,100000.0
2006-06-07 07:43:00,11.633,11.75,11.613,11.712,450000.0
2006-06-07 07:44:00,11.724,11.751,11.644,11.664,300000.0
2006-06-07 07:45:00,11.629,11.703,11.584,11.703,400000.0
2006-06-07 07:46:00,11.706,11.706,11.701,11.701,100000.0
2006-06-07 07:47:00,11.708,11.716,11.632,11.716,300000.0
2006-06-07 07:48:00,11.647,11.776,11.647,11.752,400000.0
2006-06-07 07:49:00,11.718,11.785,11.648,11.738,400000.0
2006-06-07 07:50:00,11.745,11.745,11.623,11.734,300000.0
2006-06-07 07:51:00,11.714,11.83,11.714,11.781,600000.0
2006-06-07 07:52:00,11.756,11.756,11.631,11.631,150000.0
2006-06-07 07:53:00,11.732,11.738,11.647,11.738,300000.0
2006-06-07 07:54:00,11.731,11.731,11.66,11.661,450000.0
2006-06-07 07:55:00,11.704,11.741,11.657,11.687,400000.0
2006-06-07 07:57:00,11.721,11.721,11.661,11.704,250000.0
2006-06-07 07:58:00,11.733,11.741,11.733,11.741,100000.0
2006-06-07 07:59:00,11.639,11.754,11.629,11.654,500000.0
2006-06-07 08:01:00,11.684,11.773,11.628,11.628,350000.0
2006-06-07 08:02:00,11.652,11.782,11.638,11.694,750000.0
2006-06-07 08:03:00,11.648,11.731,11.648,11.727,450000.0
2006-06-07 08:04:00,11.668,11.749,11.631,11.631,300000.0
2006-06-07 08:05:00,11.661,11.749,11.628,11.68,550000.0
2006-06-07 08:06:00,11.636,11.709,11.606,11.645,400000.0
2006-06-07 08:07:00,11.712,11.732,11.582,11.732,500000.0
2006-06-07 08:08:00,11.676,11.752,11.616,11.618,650000.0
2006-06-07 08:09:00,11.662,11.725,11.613,11.642,500000.0
2006-06-07 08:10:00,11.742,11.75,11.657,11.657,250000.0
2006-06-07 08:11:00,11.715,11.715,11.597,11.696,300000.0
2006-06-07 08:12:00,11.757,11.757,11.66,11.66,100000.0
2006-06-07 08:13:00,11.733,11.733,11.597,11.636,400000.0
2006-06-07 08:14:00,11.64,11.772,11.64,11.716,400000.0
2006-06-07 08:15:00,11.606,11.733,11.606,11.733,250000.0
2006-06-07 08:16:00,11.654,11.719,11.654,11.684,250000.0
2006-06-07 08:17:00,11.642,11.755,11.63,11.705,650000.0
2006-06-07 08:18:00,11.692,11.723,11.615,11.678,550000.0
2006-06-07 08:19:00,11.606,11.685,11.606,11.647,250000.0
2006-06-07 08:21:00,11.634,11.763,11.608,11.67,550000.0
2006-06-07 08:22:00,11.594,11.706,11.594,11.612,350000.0
2006-06-07 08:23:00,11.615,11.748,11.589,11.728,450000.0
2006-06-07 08:24:00,11.582,11.712,11.582,11.641,450000.0
2006-06-07 08:25:00,11.58,11.703,11.58,11.69,350000.0
2006-06-07 08:26:00,11.699,11.703,11.586,11.681,500000.0
2006-06-07 08:27:00,11.59,11.675,11.59,11.654,450000.0
2006-06-07 08:28:00,11.674,11.701,11.595,11.658,450000.0
2006-06-07 08:29:00,11.59,11.668,11.577,11.667,400000.0
2006-06-07 08:30:00,11.668,11.69,11.595,11.646,400000.0
2006-06-07 08:31:00,11.587,11.668,11.587,11.601,400000.0
2006-06-07 08:32:00,11.682,11.682,11.611,11.643,250000.0
2006-06-07 08:33:00,11.649,11.675,11.54,11.634,400000.0
2006-06-07 08:34:00,11.65,11.65,11.553,11.576,550000.0
2006-06-07 08:35:00,11.563,11.65,11.563,11.65,100000.0
2006-06-07 08:36:00,11.645,11.645,11.526,11.571,500000.0
2006-06-07 08:37:00,11.626,11.672,11.572,11.641,250000.0
2006-06-07 08:38:00,11.654,11.666,11.545,11.572,650000.0
2006-06-07 08:39:00,11.592,11.639,11.525,11.525,250000.0
2006-06-07 08:40:00,11.626,11.689,11.585,11.621,250000.0
2006-06-07 08:41:00,11.603,11.639,11.577,11.577,350000.0
2006-06-07 08:42:00,11.683,11.683,11.6,11.64,450000.0
2006-06-07 08:43:00,11.558,11.658,11.558,11.651,350000.0
2006-06-07 08:44:00,11.604,11.658,11.598,11.658,350000.0
2006-06-07 08:46:00,11.673,11.699,11.573,11.662,500000.0
2006-06-07 08:48:00,11.564,11.647,11.564,11.61,450000.0
2006-06-07 08:49:00,11.689,11.689,11.581,11.633,400000.0
2006-06-07 08:50:00,11.533,11.675,11.533,11.643,300000.0
2006-06-07 08:51:00,11.637,11.673,11.546,11.597,350000.0
2006-06-07 08:52:00,11.547,11.65,11.547,11.628,450000.0
2006-06-07 08:53:00,11.655,11.672,11.586,11.644,400000.0
2006-06-07 08:54:00,11.663,11.664,11.573,11.573,350000.0
2006-06-07 08:55:00,11.679,11.683,11.536,11.669,400000.0
2006-06-07 08:56:00,11.58,11.7,11.542,11.625,550000.0
2006-06-07 08:57:00,11.614,11.657,11.544,11.625,550000.0
2006-06-07 08:58:00,11.652,11.652,11.537,11.595,200000.0
2006-06-07 08:59:00,11.636,11.636,11.479,11.604,500000.0
2006-06-07 09:01:00,11.629,11.632,11.529,11.613,400000.0
2006-06-07 09:02:00,11.535,11.649,11.535,11.566,550000.0
2006-06-07 09:03:00,11.523,11.58,11.486,11.486,300000.0
2006-06-07 09:05:00,11.528,11.65,11.528,11.601,400000.0
2006-06-07 09:06:00,11.584,11.632,11.542,11.588,350000.0
2006-06-07 09:07:00,11.505,11.626,11.497,11.626,400000.0
2006-06-07 09:08:00,11.666,11.696,11.632,11.639,250000.0
2006-06-07 09:09:00,11.58,11.726,11.579,11.586,450000.0
2006-06-07 09:10:00,11.66,11.675,11.553,11.668,350000.0
2006-06-07 09:11:00,11.65,11.65,11.561,11.586,550000.0
2006-06-07 09:12:00,11.662,11.691,11.562,11.583,550000.0
2006-06-07 09:13:00,11.593,11.67,11.538,11.67,450000.0
2006-06-07 09:14:00,11.659,11.692,11.601,11.601,500000.0
2006-06-07 09:15:00,11.608,11.68,11.578,11.648,350000.0
2006-06-07 09:16:00,11.601,11.696,11.554,11.592,350000.0
2006-06-07 09:17:00,11.699,11.708,11.583,11.678,550000.0
2006-06-07 09:18:00,11.657,11.69,11.574,11.666,400000.0
2006-06-07 09:19:00,11.717,11.717,11.605,11.691,450000.0
2006-06-07 09:20:00,11.613,11.694,11.581,11.581,450000.0
2006-06-07 09:21:00,11.639,11.705,11.614,11.697,550000.0
2006-06-07 09:22:00,11.649,11.67,11.594,11.67,250000.0
2006-06-07 09:23:00,11.567,11.67,11.534,11.636,450000.0
2006-06-07 09:24:00,11.574,11.671,11.574,11.598,400000.0
2006-06-07 09:25:00,11.652,11.654,11.546,11.571,350000.0
2006-06-07 09:26:00,11.559,11.634,11.532,11.555,300000.0
2006-06-07 09:27:00,11.561,11.658,11.534,11.534,250000.0
2006-06-07 09:28:00,11.56,11.696,11.56,11.685,350000.0
2006-06-07 09:29:00,11.583,11.672,11.57,11.642,300000.0
2006-06-07 09:30:00,11.54,11.633,11.509,11.633,400000.0
2006-06-07 09:31:00,11.62,11.639,11.537,11.639,400000.0
2006-06-07 09:32:00,11.593,11.646,11.546,11.646,250000.0
2006-06-07 09:33:00,11.627,11.673,11.535,11.673,450000.0
2006-06-07 09:34:00,11.624,11.687,11.547,11.629,300000.0
2006-06-07 09:35:00,11.545,11.651,11.545,11.65,350000.0
2006-06-07 09:36:00,11.577,11.652,11.515,11.515,500000.0
2006-06-07 09:37:00,11.609,11.683,11.526,11.651,400000.0
2006-06-07 09:38:00,11.599,11.626,11.508,11.615,450000.0
2006-06-07 09:39:00,11.603,11.611,11.467,11.611,500000.0
2006-06-07 09:40:00,11.524,11.63,11.482,11.482,550000.0
2006-06-07 09:41:00,11.577,11.626,11.516,11.516,350000.0
2006-06-07 09:42:00,11.616,11.642,11.548,11.557,400000.0
2006-06-07 09:43:00,11.643,11.643,11.53,11.595,400000.0
2006-06-07 09:44:00,11.55,11.661,11.532,11.572,350000.0
2006-06-07 09:45:00,11.63,11.63,11.479,11.606,350000.0
2006-06-07 09:46:00,11.583,11.65,11.535,11.556,350000.0
2006-06-07 09:47:00,11.526,11.638,11.526,11.602,400000.0
2006-06-07 09:48:00,11.633,11.633,11.504,11.548,450000.0
2006-06-07 09:49:00,11.572,11.627,11.478,11.533,350000.0
2006-06-07 09:50:00,11.543,11.64,11.503,11.511,500000.0
2006-06-07 09:51:00,11.605,11.609,11.515,11.589,350000.0
2006-06-07 09:52:00,11.63,11.63,11.488,11.582,400000.0
2006-06-07 09:53:00,11.489,11.6,11.489,11.498,400000.0
2006-06-07 09:55:00,11.593,11.635,11.527,11.543,400000.0
2006-06-07 09:56:00,11.548,11.637,11.509,11.634,400000.0
2006-06-07 09:57:00,11.544,11.629,11.501,11.602,500000.0
2006-06-07 09:58:00,11.513,11.578,11.474,11.552,400000.0
2006-06-07 09:59:00,11.533,11.623,11.475,11.622,450000.0
2006-06-07 10:00:00,11.628,11.634,11.542,11.624,550000.0
2006-06-07 10:01:00,11.595,11.657,11.516,11.621,500000.0
2006-06-07 10:02:00,11.535,11.659,11.535,11.638,350000.0
2006-06-07 10:03:00,11.619,11.624,11.514,11.551,400000.0
2006-06-07 10:04:00,11.626,11.637,11.54,11.567,400000.0
2006-06-07 10:05:00,11.529,11.663,11.529,11.662,400000.0
2006-06-07 10:06:00,11.576,11.652,11.514,11.652,450000.0
2006-06-07 10:07:00,11.581,11.627,11.528,11.606,400000.0
2006-06-07 10:08:00,11.668,11.673,11.562,11.673,300000.0
2006-06-07 10:09:00,11.668,11.699,11.555,11.669,450000.0
2006-06-07 10:10:00,11.623,11.629,11.496,11.629,550000.0
2006-06-07 10:11:00,11.652,11.713,11.54,11.566,500000.0
2006-06-07 10:12:00,11.645,11.645,11.51,11.575,350000.0
2006-06-07 10:13:00,11.554,11.626,11.503,11.523,500000.0
2006-06-07 10:14:00,11.537,11.638,11.537,11.638,350000.0
2006-06-07 10:15:00,11.658,11.658,11.557,11.616,350000.0
2006-06-07 10:16:00,11.523,11.662,11.523,11.623,400000.0
2006-06-07 10:17:00,11.583,11.605,11.503,11.525,400000.0
2006-06-07 10:18:00,11.502,11.632,11.49,11.632,450000.0
2006-06-07 10:19:00,11.566,11.665,11.537,11.605,400000.0
2006-06-07 10:20:00,11.574,11.625,11.538,11.538,550000.0
2006-06-07 10:21:00,11.602,11.653,11.597,11.641,400000.0
2006-06-07 10:22:00,11.535,11.69,11.535,11.604,400000.0
2006-06-07 10:23:00,11.668,11.704,11.567,11.645,450000.0
2006-06-07 10:24:00,11.661,11.698,11.541,11.67,900000.0
2006-06-07 10:25:00,11.54,11.697,11.54,11.629,700000.0
2006-06-07 10:26:00,11.662,11.704,11.577,11.586,350000.0
2006-06-07 10:27:00,11.641,11.659,11.562,11.659,450000.0
2006-06-07 10:28:00,11.666,11.666,11.535,11.556,350000.0
2006-06-07 10:29:00,11.65,11.65,11.501,11.613,900000.0
2006-06-07 10:30:00,11.549,11.618,11.493,11.548,400000.0
2006-06-07 10:31:00,11.523,11.601,11.523,11.556,350000.0
2006-06-07 10:32:00,11.564,11.618,11.493,11.612,700000.0
2006-06-07 10:33:00,11.627,11.665,11.555,11.665,400000.0
2006-06-07 10:34:00,11.635,11.635,11.48,11.586,500000.0
2006-06-07 10:35:00,11.525,11.654,11.503,11.585,400000.0
2006-06-07 10:36:00,11.541,11.625,11.508,11.521,500000.0
2006-06-07 10:37:00,11.633,11.633,11.498,11.541,400000.0
2006-06-07 10:38:00,11.498,11.605,11.481,11.577,400000.0
2006-06-07 10:39:00,11.602,11.637,11.491,11.491,650000.0
2006-06-07 10:41:00,11.608,11.61,11.508,11.508,350000.0
2006-06-07 10:42:00,11.592,11.638,11.5,11.602,750000.0
2006-06-07 10:43:00,11.597,11.643,11.508,11.526,400000.0
2006-06-07 10:44:00,11.576,11.612,11.46,11.592,900000.0
2006-06-07 10:45:00,11.623,11.667,11.528,11.6,350000.0
2006-06-07 10:46:00,11.584,11.634,11.512,11.634,400000.0
2006-06-07 10:47:00,11.601,11.637,11.499,11.499,350000.0
2006-06-07 10:48:00,11.548,11.639,11.5,11.639,450000.0
2006-06-07 10:49:00,11.639,11.639,11.506,11.517,600000.0
2006-06-07 10:51:00,11.6,11.657,11.529,11.637,550000.0
2006-06-07 10:52:00,11.604,11.642,11.488,11.595,950000.0
2006-06-07 10:53:00,11.535,11.625,11.47,11.543,500000.0
2006-06-07 10:54:00,11.604,11.61,11.499,11.499,400000.0
2006-06-07 10:55:00,11.6,11.639,11.508,11.594,800000.0
2006-06-07 10:57:00,11.59,11.625,11.463,11.586,450000.0
2006-06-07 10:58:00,11.54,11.631,11.496,11.569,350000.0
2006-06-07 10:59:00,11.626,11.65,11.502,11.502,450000.0
2006-06-07 11:00:00,11.569,11.661,11.534,11.551,350000.0
2006-06-07 11:01:00,11.517,11.651,11.517,11.604,500000.0
2006-06-07 11:02:00,11.655,11.663,11.529,11.591,400000.0
2006-06-07 11:03:00,11.581,11.681,11.518,11.564,550000.0
2006-06-07 11:04:00,11.649,11.654,11.549,11.649,400000.0
2006-06-07 11:05:00,11.531,11.647,11.508,11.553,550000.0
2006-06-07 11:06:00,11.634,11.652,11.528,11.528,350000.0
2006-06-07 11:07:00,11.595,11.623,11.523,11.623,450000.0
2006-06-07 11:08:00,11.57,11.686,11.545,11.666,350000.0
2006-06-07 11:09:00,11.644,11.644,11.536,11.632,500000.0
2006-06-07 11:10:00,11.523,11.662,11.523,11.582,400000.0
2006-06-07 11:11:00,11.623,11.642,11.511,11.612,350000.0
2006-06-07 11:12:00,11.629,11.649,11.541,11.61,550000.0
2006-06-07 11:13:00,11.613,11.651,11.518,11.651,500000.0
2006-06-07 11:14:00,11.546,11.639,11.516,11.639,400000.0
2006-06-07 11:16:00,11.571,11.636,11.561,11.636,500000.0
2006-06-07 11:17:00,11.646,11.646,11.536,11.646,350000.0
2006-06-07 11:18:00,11.564,11.617,11.561,11.59,350000.0
2006-06-07 11:19:00,11.536,11.634,11.463,11.634,550000.0
2006-06-07 11:20:00,11.616,11.649,11.539,11.572,400000.0
2006-06-07 11:21:00,11.65,11.65,11.517,11.616,450000.0
2006-06-07 11:23:00,11.52,11.655,11.52,11.542,500000.0
2006-06-07 11:24:00,11.586,11.656,11.501,11.615,550000.0
2006-06-07 11:26:00,11.632,11.656,11.544,11.652,400000.0
2006-06-07 11:27:00,11.55,11.686,11.55,11.664,500000.0
2006-06-07 11:28:00,11.539,11.621,11.523,11.615,350000.0
2006-06-07 11:29:00,11.561,11.646,11.539,11.568,500000.0
2006-06-07 11:31:00,11.633,11.67,11.566,11.625,350000.0
2006-06-07 11:32:00,11.597,11.626,11.521,11.521,450000.0
2006-06-07 11:33:00,11.523,11.647,11.523,11.6,350000.0
2006-06-07 11:34:00,11.619,11.619,11.548,11.608,250000.0
2006-06-07 11:35:00,11.61,11.629,11.488,11.567,450000.0
2006-06-07 11:36:00,11.545,11.666,11.509,11.566,550000.0
2006-06-07 11:37:00,11.527,11.625,11.489,11.594,400000.0
2006-06-07 11:38:00,11.576,11.582,11.496,11.58,400000.0
2006-06-07 11:39:00,11.543,11.622,11.498,11.525,350000.0
2006-06-07 11:40:00,11.541,11.624,11.511,11.568,400000.0
2006-06-07 11:41:00,11.483,11.572,11.483,11.548,350000.0
2006-06-07 11:42:00,11.507,11.608,11.507,11.6,350000.0
2006-06-07 11:43:00,11.622,11.627,11.526,11.627,350000.0
2006-06-07 11:44:00,11.643,11.65,11.503,11.599,450000.0
2006-06-07 11:45:00,11.509,11.572,11.476,11.567,550000.0
2006-06-07 11:46:00,11.57,11.617,11.492,11.515,400000.0
2006-06-07 11:47:00,11.547,11.622,11.46,11.563,500000.0
2006-06-07 11:48:00,11.543,11.581,11.483,11.574,400000.0
2006-06-07 11:49:00,11.553,11.576,11.451,11.521,350000.0
2006-06-07 11:50:00,11.532,11.576,11.456,11.576,350000.0
2006-06-07 11:51:00,11.427,11.553,11.427,11.553,450000.0
2006-06-07 11:52:00,11.523,11.612,11.493,11.607,450000.0
2006-06-07 11:53:00,11.471,11.598,11.471,11.505,400000.0
2006-06-07 11:54:00,11.588,11.608,11.5,11.552,550000.0
2006-06-07 11:55:00,11.545,11.6,11.479,11.593,350000.0
2006-06-07 11:56:00,11.529,11.594,11.517,11.521,350000.0
2006-06-07 11:57:00,11.577,11.579,11.463,11.546,450000.0
2006-06-07 11:58:00,11.481,11.587,11.453,11.587,350000.0
2006-06-07 12:01:00,11.578,11.578,11.477,11.489,500000.0
2006-06-07 12:02:00,11.597,11.645,11.48,11.48,400000.0
2006-06-07 12:04:00,11.526,11.601,11.481,11.481,350000.0
2006-06-07 12:05:00,11.552,11.58,11.428,11.456,350000.0
2006-06-07 12:06:00,11.552,11.57,11.503,11.57,350000.0
2006-06-07 12:07:00,11.57,11.57,11.422,11.511,450000.0
2006-06-07 12:08:00,11.567,11.567,11.455,11.567,450000.0
2006-06-07 12:09:00,11.448,11.53,11.448,11.493,350000.0
2006-06-07 12:10:00,11.544,11.563,11.468,11.513,400000.0
2006-06-07 12:11:00,11.479,11.528,11.438,11.455,350000.0
2006-06-07 12:12:00,11.428,11.565,11.428,11.455,350000.0
2006-06-07 12:13:00,11.543,11.589,11.479,11.547,400000.0
2006-06-07 12:14:00,11.559,11.594,11.47,11.487,550000.0
2006-06-07 12:15:00,11.511,11.586,11.484,11.509,400000.0
2006-06-07 12:16:00,11.493,11.569,11.445,11.494,400000.0
2006-06-07 12:17:00,11.536,11.569,11.519,11.564,400000.0
2006-06-07 12:18:00,11.544,11.544,11.461,11.463,450000.0
2006-06-07 12:20:00,11.497,11.603,11.457,11.493,500000.0
2006-06-07 12:21:00,11.545,11.579,11.447,11.527,500000.0
2006-06-07 12:23:00,11.571,11.601,11.465,11.467,400000.0
2006-06-07 12:24:00,11.575,11.575,11.462,11.528,600000.0
2006-06-07 12:25:00,11.567,11.567,11.464,11.55,450000.0
2006-06-07 12:26:00,11.556,11.559,11.447,11.5,450000.0
2006-06-07 12:27:00,11.546,11.58,11.455,11.551,550000.0
2006-06-07 12:28:00,11.558,11.581,11.455,11.515,500000.0
2006-06-07 12:29:00,11.578,11.647,11.465,11.481,500000.0
2006-06-07 12:30:00,11.442,11.574,11.428,11.574,450000.0
2006-06-07 12:31:00,11.554,11.554,11.482,11.54,350000.0
2006-06-07 12:32:00,11.44,11.576,11.44,11.466,300000.0
2006-06-07 12:33:00,11.563,11.602,11.486,11.552,450000.0
2006-06-07 12:34:00,11.44,11.562,11.425,11.425,450000.0
2006-06-07 12:35:00,11.574,11.576,11.452,11.452,350000.0
2006-06-07 12:36:00,11.574,11.574,11.448,11.538,350000.0
2006-06-07 12:37:00,11.579,11.598,11.492,11.492,500000.0
2006-06-07 12:38:00,11.555,11.581,11.459,11.517,450000.0
2006-06-07 12:39:00,11.535,11.557,11.417,11.515,450000.0
2006-06-07 12:40:00,11.496,11.533,11.435,11.466,450000.0
2006-06-07 12:41:00,11.509,11.582,11.424,11.582,450000.0
2006-06-07 12:42:00,11.487,11.616,11.471,11.519,550000.0
2006-06-07 12:43:00,11.472,11.557,11.431,11.431,500000.0
2006-06-07 12:44:00,11.503,11.557,11.425,11.425,450000.0
2006-06-07 12:45:00,11.455,11.537,11.397,11.449,400000.0
2006-06-07 12:46:00,11.424,11.569,11.41,11.41,500000.0
2006-06-07 12:47:00,11.437,11.563,11.384,11.488,350000.0
2006-06-07 12:48:00,11.461,11.564,11.385,11.469,550000.0
2006-06-07 12:49:00,11.423,11.546,11.422,11.422,450000.0
2006-06-07 12:50:00,11.456,11.524,11.414,11.415,400000.0
2006-06-07 12:51:00,11.399,11.547,11.399,11.529,500000.0
2006-06-07 12:52:00,11.443,11.525,11.41,11.485,500000.0
2006-06-07 12:53:00,11.374,11.493,11.374,11.464,500000.0
2006-06-07 12:54:00,11.49,11.497,11.383,11.441,450000.0
2006-06-07 12:55:00,11.443,11.508,11.417,11.508,450000.0
2006-06-07 12:56:00,11.47,11.505,11.389,11.398,450000.0
2006-06-07 12:57:00,11.461,11.51,11.378,11.378,400000.0
2006-06-07 12:58:00,11.437,11.535,11.402,11.408,400000.0
2006-06-07 12:59:00,11.435,11.474,11.364,11.463,450000.0
2006-06-07 13:00:00,11.451,11.454,11.312,11.379,500000.0
2006-06-07 13:01:00,11.339,11.498,11.339,11.445,400000.0
2006-06-07 13:02:00,11.381,11.488,11.377,11.399,400000.0
2006-06-07 13:03:00,11.391,11.477,11.384,11.384,450000.0
2006-06-07 13:04:00,11.432,11.471,11.342,11.343,450000.0
2006-06-07 13:05:00,11.339,11.466,11.339,11.433,400000.0
2006-06-07 13:06:00,11.435,11.435,11.279,11.389,450000.0
2006-06-07 13:07:00,11.428,11.428,11.249,11.32,500000.0
2006-06-07 13:08:00,11.315,11.456,11.313,11.323,400000.0
2006-06-07 13:09:00,11.419,11.419,11.254,11.284,450000.0
2006-06-07 13:10:00,11.344,11.364,11.245,11.3,500000.0
2006-06-07 13:11:00,11.292,11.373,11.292,11.354,400000.0
2006-06-07 13:12:00,11.389,11.451,11.308,11.308,550000.0
2006-06-07 13:13:00,11.393,11.393,11.22,11.343,450000.0
2006-06-07 13:14:00,11.259,11.397,11.259,11.362,350000.0
2006-06-07 13:15:00,11.277,11.36,11.217,11.31,400000.0
2006-06-07 13:16:00,11.319,11.319,11.212,11.303,350000.0
2006-06-07 13:17:00,11.331,11.359,11.243,11.33,450000.0
2006-06-07 13:18:00,11.172,11.313,11.172,11.313,400000.0
2006-06-07 13:19:00,11.263,11.336,11.212,11.239,400000.0
2006-06-07 13:20:00,11.242,11.307,11.203,11.274,500000.0
2006-06-07 13:21:00,11.221,11.331,11.218,11.223,350000.0
2006-06-07 13:22:00,11.262,11.353,11.255,11.272,400000.0
2006-06-07 13:23:00,11.294,11.38,11.252,11.253,350000.0
2006-06-07 13:24:00,11.333,11.356,11.23,11.265,450000.0
2006-06-07 13:25:00,11.34,11.357,11.271,11.357,350000.0
2006-06-07 13:26:00,11.29,11.383,11.247,11.29,550000.0
2006-06-07 13:27:00,11.261,11.376,11.261,11.338,500000.0
2006-06-07 13:28:00,11.324,11.373,11.232,11.277,400000.0
2006-06-07 13:29:00,11.354,11.356,11.209,11.323,350000.0
2006-06-07 13:30:00,11.359,11.359,11.21,11.239,450000.0
2006-06-07 13:31:00,11.219,11.332,11.219,11.329,450000.0
2006-06-07 13:32:00,11.261,11.354,11.205,11.205,500000.0
2006-06-07 13:33:00,11.247,11.316,11.218,11.262,350000.0
2006-06-07 13:34:00,11.239,11.381,11.23,11.248,350000.0
2006-06-07 13:35:00,11.305,11.349,11.237,11.237,400000.0
2006-06-07 13:36:00,11.271,11.356,11.215,11.316,450000.0
2006-06-07 13:37:00,11.258,11.342,11.24,11.315,350000.0
2006-06-07 13:38:00,11.285,11.362,11.242,11.362,400000.0
2006-06-07 13:39:00,11.321,11.36,11.247,11.324,500000.0
2006-06-07 13:40:00,11.306,11.341,11.221,11.336,350000.0
2006-06-07 13:41:00,11.222,11.348,11.213,11.348,400000.0
2006-06-07 13:43:00,11.351,11.371,11.239,11.344,500000.0
2006-06-07 13:44:00,11.263,11.353,11.241,11.275,350000.0
2006-06-07 13:45:00,11.237,11.35,11.214,11.35,400000.0
2006-06-07 13:46:00,11.299,11.381,11.258,11.315,450000.0
2006-06-07 13:47:00,11.375,11.42,11.283,11.382,400000.0
2006-06-07 13:48:00,11.331,11.36,11.244,11.337,400000.0
2006-06-07 13:49:00,11.274,11.434,11.274,11.375,350000.0
2006-06-07 13:50:00,11.31,11.338,11.27,11.281,450000.0
2006-06-07 13:51:00,11.386,11.386,11.256,11.256,350000.0
2006-06-07 13:52:00,11.391,11.408,11.274,11.376,350000.0
2006-06-07 13:53:00,11.3,11.406,11.255,11.31,450000.0
2006-06-07 13:54:00,11.317,11.387,11.269,11.382,400000.0
2006-06-07 13:55:00,11.346,11.394,11.313,11.351,350000.0
2006-06-07 13:56:00,11.376,11.398,11.255,11.255,400000.0
2006-06-07 13:57:00,11.332,11.409,11.291,11.291,400000.0
2006-06-07 13:58:00,11.27,11.387,11.27,11.387,350000.0
2006-06-07 13:59:00,11.368,11.399,11.313,11.399,400000.0
2006-06-07 14:00:00,11.353,11.388,11.274,11.321,350000.0
2006-06-07 14:01:00,11.342,11.384,11.273,11.384,400000.0
2006-06-07 14:02:00,11.381,11.381,11.251,11.32,350000.0
2006-06-07 14:03:00,11.361,11.363,11.289,11.358,350000.0
2006-06-07 14:04:00,11.282,11.393,11.282,11.392,350000.0
2006-06-07 14:05:00,11.309,11.363,11.238,11.284,500000.0
2006-06-07 14:06:00,11.37,11.391,11.297,11.365,350000.0
2006-06-07 14:08:00,11.303,11.37,11.255,11.332,400000.0
2006-06-07 14:09:00,11.266,11.453,11.266,11.308,550000.0
2006-06-07 14:10:00,11.265,11.367,11.265,11.293,350000.0
2006-06-07 14:11:00,11.318,11.38,11.3,11.38,400000.0
2006-06-07 14:12:00,11.388,11.395,11.35,11.393,450000.0
2006-06-07 14:13:00,11.332,11.332,11.227,11.265,350000.0
2006-06-07 14:15:00,11.268,11.423,11.254,11.273,500000.0
2006-06-07 14:16:00,11.25,11.358,11.232,11.298,450000.0
2006-06-07 14:17:00,11.301,11.312,11.222,11.255,450000.0
2006-06-07 14:18:00,11.243,11.375,11.243,11.375,400000.0
2006-06-07 14:20:00,11.28,11.36,11.271,11.271,350000.0
2006-06-07 14:21:00,11.251,11.359,11.233,11.291,450000.0
2006-06-07 14:22:00,11.347,11.406,11.27,11.406,450000.0
2006-06-07 14:23:00,11.316,11.399,11.316,11.335,400000.0
2006-06-07 14:24:00,11.405,11.415,11.309,11.39,400000.0
2006-06-07 14:25:00,11.353,11.453,11.353,11.431,350000.0
2006-06-07 14:26:00,11.448,11.555,11.393,11.531,350000.0
2006-06-07 14:27:00,11.445,11.523,11.352,11.523,400000.0
2006-06-07 14:28:00,11.488,11.522,11.401,11.471,400000.0
2006-06-07 14:29:00,11.463,11.521,11.394,11.463,350000.0
2006-06-07 14:30:00,11.43,11.528,11.372,11.372,550000.0
2006-06-07 14:31:00,11.411,11.505,11.357,11.45,400000.0
2006-06-07 14:32:00,11.425,11.454,11.335,11.354,500000.0
2006-06-07 14:33:00,11.421,11.451,11.287,11.442,400000.0
2006-06-07 14:34:00,11.406,11.454,11.321,11.321,450000.0
2006-06-07 14:35:00,11.412,11.428,11.349,11.349,350000.0
2006-06-07 14:36:00,11.413,11.474,11.369,11.474,400000.0
2006-06-07 14:37:00,11.406,11.477,11.36,11.477,550000.0
2006-06-07 14:38:00,11.423,11.487,11.412,11.466,400000.0
2006-06-07 14:39:00,11.464,11.465,11.329,11.358,500000.0
2006-06-07 14:40:00,11.41,11.474,11.377,11.421,400000.0
2006-06-07 14:41:00,11.411,11.508,11.399,11.454,550000.0
2006-06-07 14:42:00,11.368,11.506,11.368,11.498,400000.0
2006-06-07 14:43:00,11.49,11.49,11.309,11.483,500000.0
2006-06-07 14:44:00,11.368,11.454,11.363,11.403,450000.0
2006-06-07 14:45:00,11.387,11.453,11.366,11.451,400000.0
2006-06-07 14:46:00,11.442,11.468,11.41,11.41,350000.0
2006-06-07 14:47:00,11.459,11.504,11.385,11.459,350000.0
2006-06-07 14:48:00,11.425,11.464,11.371,11.444,400000.0
2006-06-07 14:49:00,11.444,11.444,11.261,11.298,500000.0
2006-06-07 14:50:00,11.364,11.432,11.32,11.32,400000.0
2006-06-07 14:51:00,11.45,11.47,11.35,11.413,350000.0
2006-06-07 14:52:00,11.458,11.471,11.386,11.417,450000.0
2006-06-07 14:53:00,11.388,11.462,11.352,11.42,400000.0
2006-06-07 14:54:00,11.329,11.497,11.329,11.376,550000.0
2006-06-07 14:55:00,11.409,11.468,11.347,11.347,450000.0
2006-06-07 14:56:00,11.428,11.468,11.312,11.411,550000.0
2006-06-07 14:57:00,11.454,11.492,11.347,11.46,450000.0
2006-06-07 14:58:00,11.372,11.438,11.361,11.438,400000.0
2006-06-07 14:59:00,11.396,11.46,11.305,11.46,550000.0
2006-06-07 15:00:00,11.348,11.555,11.348,11.435,450000.0
2006-06-07 15:01:00,11.478,11.512,11.406,11.478,450000.0
2006-06-07 15:02:00,11.377,11.54,11.377,11.492,450000.0
2006-06-07 15:03:00,11.509,11.539,11.401,11.534,500000.0
2006-06-07 15:04:00,11.438,11.541,11.384,11.422,550000.0
2006-06-07 15:05:00,11.404,11.541,11.404,11.464,550000.0
2006-06-07 15:06:00,11.523,11.54,11.49,11.494,400000.0
2006-06-07 15:07:00,11.42,11.546,11.397,11.51,350000.0
2006-06-07 15:08:00,11.411,11.551,11.411,11.491,500000.0
2006-06-07 15:09:00,11.507,11.572,11.388,11.388,450000.0
2006-06-07 15:10:00,11.402,11.521,11.346,11.355,400000.0
2006-06-07 15:11:00,11.33,11.453,11.292,11.347,500000.0
2006-06-07 15:12:00,11.379,11.469,11.379,11.434,450000.0
2006-06-07 15:13:00,11.435,11.496,11.393,11.493,400000.0
2006-06-07 15:14:00,11.461,11.461,11.36,11.447,450000.0
2006-06-07 15:15:00,11.375,11.479,11.361,11.426,400000.0
2006-06-07 15:16:00,11.435,11.468,11.326,11.427,550000.0
2006-06-07 15:17:00,11.379,11.471,11.333,11.413,450000.0
2006-06-07 15:18:00,11.49,11.49,11.326,11.394,400000.0
2006-06-07 15:19:00,11.425,11.457,11.394,11.439,450000.0
2006-06-07 15:20:00,11.385,11.437,11.325,11.437,400000.0
2006-06-07 15:21:00,11.395,11.43,11.299,11.43,250000.0
2006-06-07 15:22:00,11.385,11.424,11.34,11.368,450000.0
2006-06-07 15:23:00,11.34,11.419,11.338,11.419,400000.0
2006-06-07 15:24:00,11.454,11.477,11.401,11.466,350000.0
2006-06-07 15:25:00,11.493,11.504,11.408,11.476,350000.0
2006-06-07 15:26:00,11.39,11.488,11.39,11.398,550000.0
2006-06-07 15:27:00,11.412,11.504,11.407,11.407,350000.0
2006-06-07 15:28:00,11.398,11.5,11.398,11.454,350000.0
2006-06-07 15:29:00,11.5,11.5,11.362,11.49,550000.0
2006-06-07 15:30:00,11.458,11.471,11.368,11.471,450000.0
2006-06-07 15:31:00,11.418,11.49,11.367,11.367,500000.0
2006-06-07 15:32:00,11.369,11.444,11.34,11.444,450000.0
2006-06-07 15:33:00,11.429,11.429,11.329,11.404,400000.0
2006-06-07 15:34:00,11.331,11.473,11.314,11.314,400000.0
2006-06-07 15:35:00,11.369,11.43,11.345,11.373,400000.0
2006-06-07 15:36:00,11.406,11.463,11.348,11.459,550000.0
2006-06-07 15:37:00,11.333,11.452,11.332,11.418,400000.0
2006-06-07 15:38:00,11.387,11.468,11.387,11.389,450000.0
2006-06-07 15:39:00,11.474,11.503,11.41,11.503,250000.0
2006-06-07 15:40:00,11.418,11.499,11.383,11.383,450000.0
2006-06-07 15:41:00,11.351,11.478,11.351,11.436,400000.0
2006-06-07 15:42:00,11.453,11.462,11.381,11.4,350000.0
2006-06-07 15:43:00,11.416,11.463,11.34,11.35,450000.0
2006-06-07 15:44:00,11.471,11.509,11.408,11.487,350000.0
2006-06-07 15:45:00,11.499,11.509,11.399,11.509,450000.0
2006-06-07 15:46:00,11.404,11.499,11.377,11.393,400000.0
2006-06-07 15:47:00,11.474,11.535,11.396,11.396,550000.0
2006-06-07 15:48:00,11.397,11.427,11.348,11.39,350000.0
2006-06-07 15:49:00,11.456,11.481,11.422,11.481,350000.0
2006-06-07 15:50:00,11.395,11.5,11.38,11.467,550000.0
2006-06-07 15:51:00,11.437,11.498,11.357,11.382,350000.0
2006-06-07 15:52:00,11.366,11.509,11.355,11.362,350000.0
2006-06-07 15:53:00,11.456,11.478,11.362,11.437,500000.0
2006-06-07 15:54:00,11.456,11.475,11.411,11.475,450000.0
2006-06-07 15:55:00,11.36,11.483,11.36,11.462,500000.0
2006-06-07 15:56:00,11.342,11.511,11.342,11.413,450000.0
2006-06-07 15:57:00,11.413,11.465,11.394,11.403,450000.0
2006-06-07 15:58:00,11.374,11.513,11.374,11.513,500000.0
2006-06-07 15:59:00,11.502,11.502,11.374,11.399,450000.0
2006-06-07 16:00:00,11.473,11.53,11.384,11.46,500000.0
2006-06-07 16:01:00,11.494,11.494,11.369,11.369,400000.0
2006-06-07 16:02:00,11.393,11.563,11.379,11.454,550000.0
2006-06-07 16:03:00,11.524,11.525,11.409,11.478,450000.0
2006-06-07 16:04:00,11.378,11.505,11.374,11.455,550000.0
2006-06-07 16:05:00,11.358,11.511,11.358,11.498,450000.0
2006-06-07 16:06:00,11.376,11.48,11.337,11.459,350000.0
2006-06-07 16:07:00,11.41,11.528,11.408,11.408,500000.0
2006-06-07 16:08:00,11.358,11.54,11.358,11.479,550000.0
2006-06-07 16:09:00,11.44,11.554,11.422,11.554,350000.0
2006-06-07 16:10:00,11.519,11.579,11.428,11.543,500000.0
2006-06-07 16:11:00,11.396,11.572,11.396,11.398,500000.0
2006-06-07 16:12:00,11.443,11.498,11.416,11.436,350000.0
2006-06-07 16:13:00,11.439,11.521,11.439,11.517,450000.0
2006-06-07 16:14:00,11.526,11.53,11.42,11.474,500000.0
2006-06-07 16:15:00,11.536,11.557,11.419,11.419,350000.0
2006-06-07 16:16:00,11.484,11.55,11.431,11.524,550000.0
2006-06-07 16:17:00,11.528,11.555,11.437,11.437,350000.0
2006-06-07 16:18:00,11.55,11.568,11.433,11.529,400000.0
2006-06-07 16:19:00,11.502,11.507,11.407,11.507,350000.0
2006-06-07 16:20:00,11.548,11.548,11.405,11.428,550000.0
2006-06-07 16:21:00,11.449,11.533,11.387,11.486,500000.0
2006-06-07 16:22:00,11.498,11.498,11.376,11.438,450000.0
2006-06-07 16:23:00,11.425,11.504,11.388,11.398,400000.0
2006-06-07 16:24:00,11.451,11.51,11.353,11.493,550000.0
2006-06-07 16:25:00,11.501,11.544,11.439,11.544,350000.0
2006-06-07 16:26:00,11.524,11.532,11.421,11.421,550000.0
2006-06-07 16:27:00,11.49,11.585,11.444,11.58,500000.0
2006-06-07 16:28:00,11.512,11.556,11.456,11.547,400000.0
2006-06-07 16:29:00,11.526,11.526,11.388,11.44,500000.0
2006-06-07 16:30:00,11.434,11.527,11.381,11.497,550000.0
2006-06-07 16:31:00,11.457,11.541,11.42,11.454,400000.0
2006-06-07 16:32:00,11.552,11.552,11.393,11.441,500000.0
2006-06-07 16:33:00,11.403,11.493,11.382,11.426,350000.0
2006-06-07 16:34:00,11.46,11.512,11.407,11.512,350000.0
2006-06-07 16:35:00,11.403,11.505,11.347,11.42,500000.0
2006-06-07 16:36:00,11.515,11.543,11.462,11.462,500000.0
2006-06-07 16:37:00,11.517,11.517,11.383,11.416,500000.0
2006-06-07 16:38:00,11.354,11.5,11.354,11.384,450000.0
2006-06-07 16:39:00,11.453,11.55,11.453,11.55,500000.0
2006-06-07 16:40:00,11.575,11.575,11.463,11.471,350000.0
2006-06-07 16:41:00,11.453,11.549,11.453,11.485,350000.0
2006-06-07 16:42:00,11.482,11.594,11.477,11.575,500000.0
2006-06-07 16:43:00,11.451,11.59,11.451,11.521,350000.0
2006-06-07 16:44:00,11.584,11.584,11.424,11.424,400000.0
2006-06-07 16:45:00,11.438,11.536,11.438,11.496,400000.0
2006-06-07 16:46:00,11.501,11.58,11.501,11.58,350000.0
2006-06-07 16:47:00,11.51,11.582,11.463,11.473,600000.0
2006-06-07 16:48:00,11.534,11.575,11.472,11.535,500000.0
2006-06-07 16:49:00,11.555,11.576,11.471,11.471,450000.0
2006-06-07 16:50:00,11.487,11.589,11.487,11.557,300000.0
2006-06-07 16:51:00,11.577,11.577,11.434,11.434,400000.0
2006-06-07 16:52:00,11.489,11.579,11.464,11.579,450000.0
2006-06-07 16:53:00,11.483,11.592,11.443,11.463,350000.0
2006-06-07 16:54:00,11.445,11.533,11.398,11.426,450000.0
2006-06-07 16:55:00,11.52,11.548,11.433,11.488,550000.0
2006-06-07 16:56:00,11.457,11.581,11.427,11.455,400000.0
2006-06-07 16:57:00,11.447,11.546,11.427,11.442,500000.0
2006-06-07 16:58:00,11.428,11.562,11.428,11.498,500000.0
2006-06-07 16:59:00,11.462,11.553,11.459,11.459,400000.0
2006-06-07 17:00:00,11.558,11.558,11.425,11.425,350000.0
2006-06-07 17:01:00,11.464,11.61,11.446,11.519,500000.0
2006-06-07 17:02:00,11.514,11.589,11.469,11.515,400000.0
2006-06-07 17:03:00,11.506,11.561,11.46,11.53,500000.0
2006-06-07 17:04:00,11.494,11.571,11.443,11.514,350000.0
2006-06-07 17:05:00,11.58,11.58,11.414,11.536,400000.0
2006-06-07 17:06:00,11.577,11.577,11.447,11.532,350000.0
2006-06-07 17:07:00,11.524,11.55,11.418,11.485,500000.0
2006-06-07 17:08:00,11.431,11.578,11.431,11.5,500000.0
2006-06-07 17:09:00,11.545,11.605,11.478,11.514,300000.0
2006-06-07 17:10:00,11.565,11.61,11.483,11.535,350000.0
2006-06-07 17:11:00,11.572,11.618,11.473,11.492,400000.0
2006-06-07 17:12:00,11.575,11.62,11.532,11.558,400000.0
2006-06-07 17:13:00,11.581,11.656,11.47,11.567,450000.0
2006-06-07 17:14:00,11.576,11.629,11.511,11.615,550000.0
2006-06-07 17:15:00,11.534,11.658,11.497,11.552,350000.0
2006-06-07 17:16:00,11.605,11.608,11.482,11.561,450000.0
2006-06-07 17:17:00,11.529,11.658,11.512,11.543,300000.0
2006-06-07 17:18:00,11.596,11.631,11.546,11.618,350000.0
2006-06-07 17:19:00,11.489,11.591,11.489,11.582,450000.0
2006-06-07 17:20:00,11.579,11.642,11.511,11.528,350000.0
2006-06-07 17:21:00,11.586,11.629,11.586,11.629,100000.0
2006-06-07 17:22:00,11.597,11.632,11.523,11.632,400000.0
2006-06-07 17:25:00,11.585,11.605,11.484,11.605,400000.0
2006-06-07 17:27:00,11.593,11.641,11.528,11.612,400000.0
2006-06-07 17:29:00,11.547,11.691,11.547,11.666,500000.0
2006-06-07 17:30:00,11.508,11.64,11.508,11.64,450000.0
2006-06-07 17:31:00,11.593,11.641,11.521,11.596,600000.0
2006-06-07 17:32:00,11.528,11.626,11.511,11.589,400000.0
2006-06-07 17:33:00,11.582,11.606,11.501,11.606,400000.0
2006-06-07 17:34:00,11.598,11.639,11.493,11.639,450000.0
2006-06-07 17:35:00,11.594,11.657,11.538,11.601,500000.0
2006-06-07 17:36:00,11.627,11.664,11.524,11.663,450000.0
2006-06-07 17:37:00,11.657,11.657,11.514,11.602,550000.0
2006-06-07 17:38:00,11.585,11.686,11.583,11.589,400000.0
2006-06-07 17:39:00,11.616,11.621,11.515,11.532,350000.0
2006-06-07 17:48:00,11.626,11.646,11.529,11.646,400000.0
2006-06-07 17:54:00,11.57,11.655,11.514,11.655,550000.0
2006-06-07 17:55:00,11.577,11.691,11.569,11.637,500000.0
2006-06-07 17:56:00,11.55,11.69,11.55,11.653,450000.0
2006-06-07 17:57:00,11.632,11.663,11.574,11.634,850000.0
2006-06-07 17:58:00,11.692,11.692,11.589,11.631,600000.0
2006-06-07 17:59:00,11.684,11.684,11.539,11.615,600000.0
2006-06-07 18:00:00,11.603,11.709,11.571,11.607,700000.0
2006-06-07 18:01:00,11.664,11.722,11.58,11.581,650000.0
2006-06-07 18:02:00,11.604,11.692,11.601,11.67,500000.0
2006-06-07 18:03:00,11.588,11.727,11.588,11.672,650000.0
2006-06-07 18:04:00,11.728,11.728,11.581,11.633,500000.0
2006-06-07 18:05:00,11.604,11.713,11.551,11.712,750000.0
2006-06-07 18:06:00,11.675,11.717,11.579,11.588,700000.0
2006-06-07 18:07:00,11.703,11.703,11.559,11.689,500000.0
2006-06-07 18:08:00,11.682,11.72,11.608,11.707,450000.0
2006-06-07 18:09:00,11.706,11.75,11.588,11.599,400000.0
2006-06-07 18:10:00,11.709,11.724,11.629,11.629,300000.0
2006-06-07 18:11:00,11.64,11.749,11.597,11.736,600000.0
2006-06-07 18:12:00,11.744,11.744,11.643,11.672,400000.0
2006-06-07 18:13:00,11.735,11.747,11.632,11.747,550000.0
2006-06-07 18:14:00,11.581,11.728,11.581,11.7,600000.0
2006-06-07 18:15:00,11.701,11.762,11.632,11.699,400000.0
2006-06-07 18:16:00,11.647,11.781,11.621,11.653,500000.0
2006-06-07 18:17:00,11.744,11.744,11.619,11.635,350000.0
2006-06-07 18:18:00,11.669,11.8,11.644,11.644,700000.0
2006-06-07 18:19:00,11.717,11.759,11.673,11.726,350000.0
2006-06-07 18:20:00,11.653,11.772,11.607,11.715,700000.0
2006-06-07 18:21:00,11.649,11.726,11.613,11.711,650000.0
2006-06-07 18:22:00,11.653,11.78,11.653,11.692,650000.0
2006-06-07 18:23:00,11.642,11.745,11.619,11.74,500000.0
2006-06-07 18:24:00,11.754,11.754,11.624,11.718,650000.0
2006-06-07 18:25:00,11.678,11.806,11.651,11.743,800000.0
2006-06-07 18:26:00,11.699,11.782,11.651,11.782,800000.0
2006-06-07 18:27:00,11.78,11.78,11.635,11.68,550000.0
2006-06-07 18:28:00,11.774,11.797,11.655,11.778,500000.0
2006-06-07 18:29:00,11.72,11.819,11.692,11.819,700000.0
2006-06-07 18:30:00,11.788,11.84,11.652,11.814,700000.0
2006-06-07 18:31:00,11.847,11.857,11.739,11.83,600000.0
2006-06-07 18:32:00,11.809,11.874,11.744,11.796,600000.0
2006-06-07 18:33:00,11.77,11.855,11.767,11.77,400000.0
2006-06-07 18:34:00,11.856,11.902,11.751,11.898,450000.0
2006-06-07 18:35:00,11.871,11.909,11.818,11.862,450000.0
2006-06-07 18:36:00,11.832,11.932,11.767,11.886,950000.0
2006-06-07 18:37:00,11.833,11.91,11.816,11.908,700000.0
2006-06-07 18:38:00,11.85,11.887,11.736,11.741,550000.0
2006-06-07 18:39:00,11.9,11.9,11.747,11.832,750000.0
2006-06-07 18:40:00,11.767,11.861,11.758,11.804,450000.0
2006-06-07 18:41:00,11.792,11.889,11.719,11.825,750000.0
2006-06-07 18:42:00,11.781,11.853,11.722,11.844,700000.0
2006-06-07 18:43:00,11.805,11.847,11.711,11.754,600000.0
2006-06-07 18:44:00,11.81,11.845,11.729,11.845,900000.0
2006-06-07 18:45:00,11.776,11.821,11.689,11.787,700000.0
2006-06-07 18:46:00,11.711,11.846,11.707,11.796,500000.0
2006-06-07 18:47:00,11.814,11.857,11.735,11.795,600000.0
2006-06-07 18:48:00,11.711,11.795,11.648,11.734,350000.0
2006-06-07 18:49:00,11.689,11.758,11.669,11.717,350000.0
2006-06-07 18:50:00,11.659,11.76,11.617,11.76,500000.0
2006-06-07 18:51:00,11.744,11.798,11.69,11.726,750000.0
2006-06-07 18:52:00,11.761,11.793,11.644,11.768,900000.0
2006-06-07 18:53:00,11.793,11.815,11.669,11.734,650000.0
2006-06-07 18:54:00,11.683,11.771,11.664,11.667,300000.0
2006-06-07 18:55:00,11.657,11.782,11.632,11.746,500000.0
2006-06-07 18:56:00,11.801,11.801,11.693,11.757,400000.0
2006-06-07 18:57:00,11.776,11.778,11.607,11.683,700000.0
2006-06-07 18:58:00,11.785,11.796,11.709,11.786,450000.0
2006-06-07 18:59:00,11.773,11.784,11.689,11.756,550000.0
2006-06-07 19:00:00,11.723,11.808,11.666,11.717,500000.0
2006-06-07 19:01:00,11.708,11.825,11.708,11.746,800000.0
2006-06-07 19:02:00,11.735,11.824,11.692,11.782,650000.0
2006-06-07 19:03:00,11.66,11.811,11.656,11.775,700000.0
2006-06-07 19:04:00,11.718,11.816,11.693,11.81,400000.0
2006-06-07 19:05:00,11.696,11.786,11.696,11.786,100000.0
2006-06-07 19:06:00,11.706,11.817,11.69,11.817,500000.0
2006-06-07 19:07:00,11.806,11.819,11.695,11.756,550000.0
2006-06-07 19:08:00,11.753,11.849,11.727,11.727,350000.0
2006-06-07 19:09:00,11.71,11.844,11.693,11.776,600000.0
2006-06-07 19:10:00,11.827,11.851,11.763,11.82,250000.0
2006-06-07 19:11:00,11.798,11.844,11.741,11.781,500000.0
2006-06-07 19:12:00,11.77,11.836,11.687,11.812,500000.0
2006-06-07 19:13:00,11.795,11.877,11.719,11.719,750000.0
2006-06-07 19:14:00,11.737,11.899,11.737,11.845,700000.0
2006-06-07 19:15:00,11.833,11.895,11.746,11.746,750000.0
2006-06-07 19:16:00,11.861,11.874,11.75,11.78,550000.0
2006-06-07 19:17:00,11.87,11.87,11.744,11.834,500000.0
2006-06-07 19:18:00,11.74,11.884,11.711,11.838,550000.0
2006-06-07 19:19:00,11.871,11.916,11.775,11.899,750000.0
2006-06-07 19:20:00,11.811,11.819,11.72,11.72,350000.0
2006-06-07 19:21:00,11.846,11.846,11.746,11.763,500000.0
2006-06-07 19:22:00,11.846,11.864,11.718,11.8,750000.0
2006-06-07 19:23:00,11.754,11.846,11.725,11.725,450000.0
2006-06-07 19:24:00,11.756,11.853,11.756,11.794,400000.0
2006-06-07 19:25:00,11.853,11.853,11.761,11.768,200000.0
2006-06-07 19:26:00,11.868,11.868,11.729,11.729,450000.0
2006-06-07 19:27:00,11.786,11.831,11.754,11.831,350000.0
2006-06-07 19:28:00,11.849,11.86,11.718,11.793,500000.0
2006-06-07 19:29:00,11.715,11.828,11.715,11.756,350000.0
2006-06-07 19:30:00,11.861,11.861,11.732,11.816,700000.0
2006-06-07 19:31:00,11.807,11.847,11.758,11.785,500000.0
2006-06-07 19:32:00,11.789,11.871,11.744,11.765,600000.0
2006-06-07 19:33:00,11.688,11.817,11.678,11.817,250000.0
2006-06-07 19:35:00,11.819,11.842,11.731,11.754,300000.0
2006-06-07 19:36:00,11.777,11.858,11.766,11.766,200000.0
2006-06-07 19:37:00,11.826,11.877,11.761,11.774,700000.0
2006-06-07 19:38:00,11.824,11.889,11.767,11.792,450000.0
2006-06-07 19:41:00,11.824,11.89,11.745,11.837,500000.0
2006-06-07 19:42:00,11.841,11.868,11.741,11.741,550000.0
2006-06-07 19:48:00,11.829,11.829,11.74,11.772,250000.0
2006-06-07 20:01:00,11.846,11.869,11.708,11.755,500000.0
2006-06-07 20:03:00,11.762,11.829,11.741,11.829,250000.0
2006-06-07 20:04:00,11.838,11.838,11.732,11.768,450000.0
2006-06-07 20:05:00,11.839,11.903,11.748,11.858,850000.0
2006-06-07 20:06:00,11.847,11.852,11.719,11.829,450000.0
2006-06-07 20:07:00,11.709,11.846,11.709,11.766,400000.0
2006-06-07 20:08:00,11.849,11.849,11.699,11.785,500000.0
2006-06-07 20:09:00,11.833,11.833,11.711,11.831,350000.0
2006-06-07 20:10:00,11.815,11.845,11.734,11.809,300000.0
2006-06-07 20:11:00,11.761,11.815,11.732,11.796,250000.0
2006-06-07 20:12:00,11.756,11.779,11.679,11.722,500000.0
2006-06-07 20:13:00,11.82,11.834,11.715,11.715,500000.0
2006-06-07 20:14:00,11.749,11.777,11.709,11.768,300000.0
2006-06-07 20:15:00,11.728,11.792,11.695,11.714,500000.0
2006-06-07 20:16:00,11.719,11.821,11.719,11.747,300000.0
2006-06-07 20:17:00,11.783,11.783,11.726,11.726,200000.0
2006-06-07 20:18:00,11.823,11.823,11.716,11.716,400000.0
2006-06-07 20:19:00,11.794,11.794,11.735,11.735,200000.0
2006-06-07 20:21:00,11.728,11.822,11.706,11.753,600000.0
2006-06-07 20:24:00,11.74,11.834,11.703,11.733,600000.0
2006-06-07 20:25:00,11.816,11.829,11.724,11.829,400000.0
2006-06-07 20:26:00,11.745,11.817,11.726,11.817,250000.0
2006-06-07 20:27:00,11.701,11.778,11.701,11.765,600000.0
2006-06-07 20:28:00,11.684,11.802,11.684,11.777,450000.0
2006-06-07 20:29:00,11.742,11.834,11.7,11.834,350000.0
2006-06-07 20:31:00,11.733,11.808,11.692,11.743,450000.0
2006-06-07 20:32:00,11.846,11.846,11.753,11.778,200000.0
2006-06-07 20:33:00,11.759,11.852,11.731,11.782,700000.0
2006-06-07 20:34:00,11.767,11.871,11.722,11.76,500000.0
2006-06-07 20:38:00,11.834,11.86,11.731,11.832,500000.0
2006-06-07 20:40:00,11.685,11.817,11.685,11.712,350000.0
2006-06-07 20:41:00,11.789,11.817,11.704,11.783,500000.0
2006-06-07 20:42:00,11.808,11.886,11.794,11.794,350000.0
2006-06-07 20:43:00,11.837,11.874,11.795,11.838,500000.0
2006-06-07 20:44:00,11.786,11.894,11.757,11.816,350000.0
2006-06-07 20:46:00,11.844,11.876,11.793,11.831,400000.0
2006-06-07 20:47:00,11.837,11.881,11.787,11.881,250000.0
2006-06-07 20:48:00,11.886,11.909,11.794,11.909,450000.0
2006-06-07 20:49:00,11.871,11.891,11.821,11.863,350000.0
2006-06-07 20:50:00,11.853,11.868,11.769,11.868,250000.0
2006-06-07 20:51:00,11.849,11.895,11.845,11.876,450000.0
2006-06-07 20:52:00,11.846,11.861,11.786,11.861,400000.0
2006-06-07 20:54:00,11.859,11.861,11.739,11.795,400000.0
2006-06-07 20:55:00,11.816,11.901,11.796,11.816,400000.0
2006-06-07 20:56:00,11.828,11.875,11.731,11.742,500000.0
2006-06-07 20:57:00,11.793,11.872,11.756,11.856,350000.0
2006-06-07 20:58:00,11.763,11.869,11.739,11.846,400000.0
2006-06-07 20:59:00,11.793,11.859,11.762,11.779,500000.0
2006-06-07 21:00:00,11.788,11.899,11.736,11.812,500000.0
2006-06-07 21:01:00,11.791,11.894,11.774,11.789,250000.0
2006-06-07 21:03:00,11.863,11.863,11.763,11.803,200000.0
2006-06-07 21:08:00,11.805,11.882,11.805,11.818,150000.0
2006-06-07 21:09:00,11.908,11.908,11.817,11.835,450000.0
2006-06-07 21:10:00,11.829,11.847,11.82,11.82,200000.0
2006-06-07 21:13:00,11.882,11.935,11.785,11.785,350000.0
2006-06-07 21:14:00,11.775,11.873,11.775,11.816,250000.0
2006-06-07 21:15:00,11.847,11.847,11.769,11.826,350000.0
2006-06-07 21:16:00,11.847,11.889,11.752,11.767,300000.0
2006-06-07 21:18:00,11.755,11.908,11.755,11.836,450000.0
2006-06-07 21:19:00,11.785,11.852,11.747,11.842,350000.0
2006-06-07 21:20:00,11.833,11.833,11.792,11.796,150000.0
2006-06-07 21:21:00,11.742,11.879,11.742,11.789,150000.0
2006-06-07 21:22:00,11.824,11.824,11.782,11.782,150000.0
2006-06-07 21:23:00,11.815,11.89,11.815,11.878,200000.0
2006-06-07 21:25:00,11.908,11.93,11.792,11.903,600000.0
2006-06-07 21:26:00,11.794,11.877,11.764,11.764,400000.0
2006-06-07 21:27:00,11.81,11.832,11.743,11.743,350000.0
2006-06-07 21:28:00,11.851,11.87,11.79,11.79,350000.0
2006-06-07 21:29:00,11.778,11.798,11.74,11.74,150000.0
2006-06-07 21:30:00,11.845,11.872,11.697,11.772,450000.0
2006-06-07 21:31:00,11.835,11.865,11.813,11.865,150000.0
2006-06-07 21:32:00,11.827,11.858,11.732,11.793,500000.0
2006-06-07 21:33:00,11.813,11.817,11.733,11.764,200000.0
2006-06-07 21:35:00,11.745,11.879,11.739,11.815,450000.0
2006-06-07 21:36:00,11.747,11.817,11.738,11.744,400000.0
2006-06-07 21:37:00,11.798,11.836,11.787,11.787,250000.0
2006-06-07 21:38:00,11.722,11.82,11.722,11.82,350000.0
2006-06-07 21:39:00,11.796,11.796,11.688,11.725,500000.0
2006-06-07 21:40:00,11.817,11.83,11.692,11.743,400000.0
2006-06-07 21:41:00,11.778,11.789,11.649,11.725,350000.0
2006-06-07 21:42:00,11.772,11.796,11.67,11.746,450000.0
2006-06-07 21:43:00,11.638,11.777,11.606,11.777,450000.0
2006-06-07 21:44:00,11.794,11.794,11.639,11.783,650000.0
2006-06-07 21:45:00,11.735,11.789,11.673,11.74,550000.0
2006-06-07 21:46:00,11.799,11.831,11.704,11.734,750000.0
2006-06-07 21:47:00,11.779,11.852,11.737,11.764,550000.0
2006-06-07 21:48:00,11.795,11.795,11.679,11.679,500000.0
2006-06-07 21:50:00,11.721,11.828,11.703,11.792,600000.0
2006-06-07 21:53:00,11.806,11.826,11.725,11.757,350000.0
2006-06-07 21:54:00,11.797,11.797,11.682,11.786,250000.0
2006-06-07 21:55:00,11.763,11.797,11.733,11.774,400000.0
2006-06-07 21:57:00,11.722,11.773,11.666,11.749,650000.0
2006-06-07 21:58:00,11.728,11.83,11.682,11.753,400000.0
2006-06-07 21:59:00,11.783,11.814,11.686,11.814,500000.0
2006-06-07 22:00:00,11.676,11.775,11.646,11.73,300000.0
2006-06-07 22:01:00,11.709,11.777,11.685,11.685,250000.0
2006-06-07 22:03:00,11.664,11.815,11.664,11.803,650000.0
2006-06-07 22:04:00,11.737,11.793,11.675,11.721,350000.0
2006-06-07 22:05:00,11.704,11.783,11.655,11.737,500000.0
2006-06-07 22:07:00,11.668,11.791,11.668,11.69,400000.0
2006-06-07 22:08:00,11.647,11.778,11.647,11.69,350000.0
2006-06-07 22:09:00,11.787,11.787,11.7,11.761,300000.0
2006-06-07 22:10:00,11.725,11.806,11.684,11.75,350000.0
2006-06-07 22:11:00,11.675,11.754,11.624,11.69,300000.0
2006-06-07 22:12:00,11.736,11.757,11.652,11.652,250000.0
2006-06-07 22:13:00,11.666,11.729,11.622,11.713,750000.0
2006-06-07 22:14:00,11.727,11.727,11.658,11.658,150000.0
2006-06-07 22:16:00,11.729,11.778,11.639,11.721,550000.0
2006-06-07 22:17:00,11.73,11.73,11.673,11.72,150000.0
2006-06-07 22:18:00,11.674,11.756,11.638,11.647,350000.0
2006-06-07 22:19:00,11.743,11.743,11.653,11.715,350000.0
2006-06-07 22:20:00,11.726,11.759,11.638,11.734,450000.0
2006-06-07 22:21:00,11.715,11.773,11.686,11.686,300000.0
2006-06-07 22:22:00,11.799,11.799,11.668,11.769,300000.0
2006-06-07 22:23:00,11.634,11.721,11.613,11.714,400000.0
2006-06-07 22:27:00,11.726,11.738,11.63,11.633,450000.0
2006-06-07 22:28:00,11.745,11.813,11.684,11.688,450000.0
2006-06-07 22:29:00,11.721,11.786,11.648,11.786,800000.0
2006-06-07 22:30:00,11.772,11.772,11.615,11.729,350000.0
2006-06-07 22:31:00,11.695,11.804,11.664,11.683,400000.0
2006-06-07 22:32:00,11.793,11.845,11.685,11.691,600000.0
2006-06-07 22:33:00,11.796,11.796,11.681,11.768,450000.0
2006-06-07 22:36:00,11.76,11.762,11.671,11.734,250000.0
2006-06-07 22:37:00,11.726,11.761,11.726,11.741,150000.0
2006-06-07 22:38:00,11.741,11.741,11.741,11.741,50000.0
2006-06-07 22:42:00,11.784,11.784,11.679,11.679,400000.0
2006-06-07 22:43:00,11.745,11.771,11.656,11.695,550000.0
2006-06-07 22:45:00,11.751,11.751,11.664,11.674,400000.0
2006-06-07 22:46:00,11.642,11.775,11.642,11.701,250000.0
2006-06-07 22:47:00,11.796,11.796,11.693,11.789,550000.0
2006-06-07 22:48:00,11.795,11.799,11.659,11.799,300000.0
2006-06-07 22:50:00,11.802,11.807,11.688,11.733,500000.0
2006-06-07 22:53:00,11.773,11.778,11.669,11.778,250000.0
2006-06-07 22:54:00,11.76,11.76,11.754,11.754,100000.0
2006-06-07 22:56:00,11.75,11.755,11.676,11.708,300000.0
2006-06-07 22:58:00,11.767,11.767,11.683,11.715,200000.0
2006-06-07 22:59:00,11.673,11.709,11.673,11.709,100000.0
2006-06-07 23:06:00,11.775,11.786,11.709,11.743,300000.0
2006-06-07 23:16:00,11.767,11.767,11.767,11.767,100000.0
2006-06-07 23:19:00,11.776,11.776,11.675,11.715,200000.0
2006-06-07 23:24:00,11.716,11.814,11.716,11.814,300000.0
2006-06-07 23:26:00,11.75,11.879,11.743,11.803,400000.0
2006-06-07 23:32:00,11.845,11.845,11.745,11.784,200000.0
2006-06-07 23:36:00,11.835,11.835,11.73,11.767,200000.0
2006-06-07 23:37:00,11.775,11.775,11.742,11.743,150000.0
2006-06-07 23:38:00,11.747,11.821,11.731,11.81,300000.0
2006-06-07 23:46:00,11.804,11.804,11.8,11.8,100000.0
2006-06-07 23:52:00,11.827,11.827,11.742,11.775,200000.0
2006-06-07 23:55:00,11.837,11.837,11.753,11.785,200000.0
2006-06-07 23:56:00,11.739,11.739,11.737,11.737,100000.0
2006-06-07 23:58:00,11.828,11.855,11.752,11.847,500000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.21,300000.0
2006-06-08 00:01:00,11.853,11.855,11.839,11.847,300000.0
2006-06-08 00:03:00,11.842,11.842,11.742,11.783,200000.0
2006-06-08 00:15:00,11.839,11.911,11.797,11.819,350000.0
2006-06-08 00:17:00,11.795,11.89,11.744,11.89,300000.0
2006-06-08 00:18:00,11.779,11.897,11.779,11.897,100000.0
2006-06-08 00:21:00,11.82,11.822,11.708,11.792,400000.0
2006-06-08 00:23:00,11.856,11.878,11.746,11.827,550000.0
2006-06-08 00:25:00,11.776,11.851,11.776,11.851,250000.0
2006-06-08 00:30:00,11.794,11.874,11.734,11.805,400000.0
2006-06-08 00:36:00,11.794,11.87,11.757,11.757,200000.0
2006-06-08 00:42:00,11.82,11.82,11.716,11.82,250000.0
2006-06-08 00:44:00,11.825,11.838,11.736,11.838,350000.0
2006-06-08 00:45:00,11.812,11.812,11.783,11.783,100000.0
2006-06-08 00:50:00,11.835,11.835,11.75,11.784,200000.0
2006-06-08 00:52:00,11.794,11.854,11.74,11.772,450000.0
2006-06-08 00:53:00,11.833,11.853,11.727,11.798,450000.0
2006-06-08 01:23:00,11.766,11.766,11.665,11.705,200000.0
2006-06-08 01:25:00,11.768,11.768,11.754,11.756,150000.0
2006-06-08 01:28:00,11.805,11.805,11.739,11.751,300000.0
2006-06-08 01:29:00,11.751,11.753,11.751,11.753,100000.0
2006-06-08 01:36:00,11.788,11.788,11.709,11.743,200000.0
2006-06-08 01:37:00,11.802,11.802,11.728,11.75,150000.0
2006-06-08 01:38:00,11.727,11.819,11.727,11.801,300000.0
2006-06-08 01:47:00,11.794,11.794,11.694,11.733,200000.0
2006-06-08 01:50:00,11.807,11.807,11.722,11.755,200000.0
2006-06-08 01:53:00,11.795,11.795,11.695,11.734,200000.0
2006-06-08 02:00:00,11.795,11.795,11.697,11.787,400000.0
2006-06-08 02:01:00,11.737,11.871,11.737,11.808,400000.0
2006-06-08 02:02:00,11.687,11.851,11.687,11.715,650000.0
2006-06-08 02:03:00,11.757,11.849,11.709,11.821,350000.0
2006-06-08 02:04:00,11.855,11.855,11.71,11.824,200000.0
2006-06-08 02:05:00,11.851,11.851,11.746,11.767,300000.0
2006-06-08 02:06:00,11.783,11.829,11.691,11.829,450000.0
2006-06-08 02:07:00,11.757,11.847,11.734,11.751,350000.0
2006-06-08 02:08:00,11.802,11.847,11.716,11.819,600000.0
2006-06-08 02:09:00,11.753,11.877,11.728,11.73,400000.0
2006-06-08 02:10:00,11.854,11.854,11.737,11.844,350000.0
2006-06-08 02:11:00,11.793,11.817,11.712,11.724,200000.0
2006-06-08 02:12:00,11.761,11.866,11.741,11.741,450000.0
2006-06-08 02:13:00,11.833,11.833,11.677,11.822,550000.0
2006-06-08 02:14:00,11.782,11.782,11.649,11.689,850000.0
2006-06-08 02:15:00,11.697,11.804,11.657,11.804,850000.0
2006-06-08 02:16:00,11.741,11.812,11.673,11.703,600000.0
2006-06-08 02:17:00,11.727,11.82,11.639,11.764,500000.0
2006-06-08 02:18:00,11.71,11.835,11.71,11.796,500000.0
2006-06-08 02:19:00,11.799,11.81,11.702,11.702,400000.0
2006-06-08 02:20:00,11.778,11.808,11.647,11.808,400000.0
2006-06-08 02:21:00,11.796,11.796,11.668,11.669,300000.0
2006-06-08 02:22:00,11.712,11.817,11.678,11.803,550000.0
2006-06-08 02:23:00,11.804,11.804,11.719,11.803,500000.0
2006-06-08 02:24:00,11.745,11.776,11.679,11.749,450000.0
2006-06-08 02:26:00,11.671,11.753,11.67,11.725,500000.0
2006-06-08 02:27:00,11.708,11.853,11.708,11.719,750000.0
2006-06-08 02:28:00,11.69,11.824,11.69,11.824,650000.0
2006-06-08 02:29:00,11.818,11.823,11.708,11.788,400000.0
2006-06-08 02:30:00,11.746,11.818,11.703,11.818,450000.0
2006-06-08 02:31:00,11.739,11.805,11.718,11.798,500000.0
2006-06-08 02:32:00,11.809,11.809,11.686,11.719,300000.0
2006-06-08 02:33:00,11.74,11.801,11.704,11.801,350000.0
2006-06-08 02:34:00,11.809,11.809,11.679,11.738,250000.0
2006-06-08 02:35:00,11.76,11.77,11.707,11.77,150000.0
2006-06-08 02:36:00,11.794,11.843,11.724,11.724,300000.0
2006-06-08 02:37:00,11.812,11.812,11.719,11.807,400000.0
2006-06-08 02:38:00,11.739,11.805,11.718,11.793,400000.0
2006-06-08 02:39:00,11.758,11.824,11.704,11.778,300000.0
2006-06-08 02:40:00,11.799,11.824,11.724,11.724,150000.0
2006-06-08 02:42:00,11.699,11.82,11.69,11.728,350000.0
2006-06-08 02:48:00,11.798,11.798,11.652,11.698,350000.0
2006-06-08 02:49:00,11.719,11.787,11.719,11.72,250000.0
2006-06-08 02:51:00,11.764,11.818,11.673,11.78,600000.0
2006-06-08 02:52:00,11.718,11.802,11.704,11.791,400000.0
2006-06-08 02:53:00,11.791,11.824,11.708,11.787,550000.0
2006-06-08 02:54:00,11.789,11.813,11.673,11.802,500000.0
2006-06-08 02:55:00,11.724,11.853,11.724,11.821,700000.0
2006-06-08 02:56:00,11.74,11.817,11.714,11.714,550000.0
2006-06-08 02:57:00,11.741,11.794,11.662,11.667,600000.0
2006-06-08 02:58:00,11.726,11.801,11.699,11.719,500000.0
2006-06-08 02:59:00,11.709,11.774,11.621,11.754,750000.0
2006-06-08 03:00:00,11.786,11.804,11.696,11.782,300000.0
2006-06-08 03:01:00,11.709,11.791,11.63,11.744,550000.0
2006-06-08 03:03:00,11.709,11.755,11.662,11.702,350000.0
2006-06-08 03:04:00,11.714,11.805,11.684,11.723,350000.0
2006-06-08 03:05:00,11.768,11.809,11.694,11.722,1050000.0
2006-06-08 03:06:00,11.755,11.787,11.664,11.771,400000.0
2006-06-08 03:08:00,11.755,11.796,11.706,11.716,500000.0
2006-06-08 03:09:00,11.79,11.79,11.663,11.753,350000.0
2006-06-08 03:10:00,11.689,11.792,11.689,11.743,400000.0
2006-06-08 03:11:00,11.748,11.785,11.681,11.752,550000.0
2006-06-08 03:12:00,11.789,11.789,11.671,11.767,200000.0
2006-06-08 03:14:00,11.785,11.785,11.754,11.754,100000.0
2006-06-08 03:15:00,11.757,11.799,11.717,11.724,550000.0
2006-06-08 03:16:00,11.792,11.792,11.693,11.779,350000.0
2006-06-08 03:17:00,11.691,11.756,11.671,11.671,400000.0
2006-06-08 03:18:00,11.67,11.747,11.65,11.667,350000.0
2006-06-08 03:19:00,11.692,11.753,11.599,11.753,550000.0
2006-06-08 03:20:00,11.729,11.74,11.603,11.609,650000.0
2006-06-08 03:21:00,11.748,11.748,11.613,11.677,350000.0
2006-06-08 03:22:00,11.748,11.82,11.641,11.725,400000.0
2006-06-08 03:23:00,11.725,11.794,11.708,11.714,400000.0
2006-06-08 03:24:00,11.729,11.729,11.729,11.729,100000.0
2006-06-08 03:25:00,11.78,11.783,11.659,11.783,300000.0
2006-06-08 03:26:00,11.754,11.754,11.648,11.721,300000.0
2006-06-08 03:27:00,11.64,11.76,11.597,11.76,750000.0
2006-06-08 03:28:00,11.662,11.782,11.641,11.782,300000.0
2006-06-08 03:29:00,11.672,11.755,11.664,11.668,350000.0
2006-06-08 03:30:00,11.73,11.823,11.718,11.792,250000.0
2006-06-08 03:31:00,11.767,11.828,11.704,11.828,400000.0
2006-06-08 03:32:00,11.773,11.795,11.692,11.795,500000.0
2006-06-08 03:33:00,11.776,11.776,11.677,11.723,450000.0
2006-06-08 03:34:00,11.677,11.851,11.677,11.802,550000.0
2006-06-08 03:35:00,11.772,11.772,11.665,11.729,500000.0
2006-06-08 03:36:00,11.733,11.733,11.669,11.698,300000.0
2006-06-08 03:37:00,11.758,11.771,11.684,11.771,400000.0
2006-06-08 03:38:00,11.683,11.737,11.617,11.727,500000.0
2006-06-08 03:39:00,11.701,11.747,11.674,11.69,400000.0
2006-06-08 03:40:00,11.724,11.75,11.665,11.737,300000.0
2006-06-08 03:41:00,11.667,11.787,11.639,11.734,400000.0
2006-06-08 03:43:00,11.718,11.841,11.682,11.705,350000.0
2006-06-08 03:44:00,11.736,11.819,11.713,11.713,250000.0
2006-06-08 03:45:00,11.706,11.8,11.672,11.727,450000.0
2006-06-08 03:48:00,11.79,11.79,11.699,11.699,150000.0
2006-06-08 03:49:00,11.761,11.762,11.688,11.762,300000.0
2006-06-08 03:50:00,11.687,11.77,11.686,11.77,300000.0
2006-06-08 03:52:00,11.765,11.829,11.765,11.829,100000.0
2006-06-08 03:54:00,11.791,11.791,11.673,11.703,200000.0
2006-06-08 03:56:00,11.731,11.749,11.674,11.745,400000.0
2006-06-08 03:57:00,11.743,11.75,11.675,11.697,450000.0
2006-06-08 03:58:00,11.753,11.802,11.691,11.757,850000.0
2006-06-08 03:59:00,11.654,11.774,11.654,11.699,400000.0
2006-06-08 04:02:00,11.734,11.754,11.633,11.704,700000.0
2006-06-08 04:04:00,11.709,11.769,11.657,11.738,600000.0
2006-06-08 04:05:00,11.777,11.785,11.652,11.748,450000.0
2006-06-08 04:06:00,11.717,11.778,11.678,11.678,300000.0
2006-06-08 04:07:00,11.719,11.777,11.64,11.658,550000.0
2006-06-08 04:08:00,11.753,11.804,11.671,11.794,400000.0
2006-06-08 04:09:00,11.673,11.795,11.673,11.705,550000.0
2006-06-08 04:10:00,11.685,11.785,11.684,11.785,550000.0
2006-06-08 04:11:00,11.78,11.78,11.688,11.692,250000.0
2006-06-08 04:12:00,11.704,11.763,11.637,11.763,350000.0
2006-06-08 04:13:00,11.692,11.744,11.689,11.689,200000.0
2006-06-08 04:14:00,11.762,11.778,11.736,11.736,200000.0
2006-06-08 04:15:00,11.749,11.822,11.69,11.768,350000.0
2006-06-08 04:19:00,11.765,11.814,11.719,11.773,450000.0
2006-06-08 04:20:00,11.797,11.803,11.675,11.803,250000.0
2006-06-08 04:21:00,11.735,11.779,11.661,11.661,350000.0
2006-06-08 04:22:00,11.768,11.806,11.657,11.784,350000.0
2006-06-08 04:24:00,11.711,11.788,11.711,11.711,150000.0
2006-06-08 04:25:00,11.736,11.788,11.719,11.788,150000.0
2006-06-08 04:26:00,11.662,11.761,11.662,11.712,350000.0
2006-06-08 04:27:00,11.749,11.813,11.749,11.776,250000.0
2006-06-08 04:30:00,11.769,11.795,11.642,11.682,350000.0
2006-06-08 04:31:00,11.703,11.703,11.663,11.663,100000.0
2006-06-08 04:32:00,11.79,11.79,11.689,11.764,350000.0
2006-06-08 04:38:00,11.761,11.761,11.656,11.695,200000.0
2006-06-08 04:40:00,11.714,11.765,11.703,11.756,300000.0
2006-06-08 04:41:00,11.671,11.737,11.659,11.659,150000.0
2006-06-08 04:42:00,11.694,11.781,11.659,11.702,400000.0
2006-06-08 04:44:00,11.711,11.777,11.654,11.747,750000.0
2006-06-08 04:45:00,11.788,11.788,11.698,11.752,400000.0
2006-06-08 04:46:00,11.808,11.832,11.722,11.757,500000.0
2006-06-08 04:47:00,11.787,11.788,11.674,11.674,250000.0
2006-06-08 04:50:00,11.768,11.768,11.688,11.723,200000.0
2006-06-08 04:56:00,11.704,11.784,11.702,11.773,300000.0
2006-06-08 04:57:00,11.773,11.773,11.738,11.738,100000.0
2006-06-08 04:59:00,11.707,11.785,11.669,11.697,450000.0
2006-06-08 05:00:00,11.699,11.781,11.664,11.729,500000.0
2006-06-08 05:01:00,11.758,11.766,11.642,11.766,450000.0
2006-06-08 05:04:00,11.661,11.661,11.654,11.654,150000.0
2006-06-08 05:06:00,11.65,11.77,11.635,11.683,400000.0
2006-06-08 05:10:00,11.707,11.759,11.623,11.741,450000.0
2006-06-08 05:12:00,11.617,11.784,11.617,11.725,300000.0
2006-06-08 05:14:00,11.759,11.826,11.671,11.797,650000.0
2006-06-08 05:15:00,11.689,11.777,11.672,11.777,250000.0
2006-06-08 05:17:00,11.769,11.769,11.69,11.723,200000.0
2006-06-08 05:19:00,11.696,11.791,11.679,11.707,400000.0
2006-06-08 05:20:00,11.759,11.766,11.68,11.697,350000.0
2006-06-08 05:23:00,11.711,11.825,11.691,11.806,900000.0
2006-06-08 05:24:00,11.7,11.742,11.646,11.742,400000.0
2006-06-08 05:28:00,11.743,11.814,11.672,11.76,400000.0
2006-06-08 05:29:00,11.724,11.798,11.66,11.661,450000.0
2006-06-08 05:30:00,11.734,11.774,11.682,11.767,650000.0
2006-06-08 05:31:00,11.762,11.762,11.724,11.724,150000.0
2006-06-08 05:32:00,11.642,11.745,11.642,11.717,400000.0
2006-06-08 05:33:00,11.728,11.748,11.728,11.748,100000.0
2006-06-08 05:34:00,11.797,11.805,11.712,11.755,450000.0
2006-06-08 05:35:00,11.748,11.757,11.703,11.703,250000.0
2006-06-08 05:36:00,11.777,11.81,11.674,11.73,400000.0
2006-06-08 05:37:00,11.777,11.822,11.734,11.822,250000.0
2006-06-08 05:39:00,11.767,11.845,11.747,11.747,200000.0
2006-06-08 05:40:00,11.713,11.849,11.713,11.74,150000.0
2006-06-08 05:41:00,11.752,11.82,11.664,11.766,450000.0
2006-06-08 05:42:00,11.673,11.759,11.671,11.681,600000.0
2006-06-08 05:44:00,11.78,11.784,11.647,11.677,600000.0
2006-06-08 05:45:00,11.8,11.8,11.69,11.732,300000.0
2006-06-08 05:46:00,11.738,11.795,11.694,11.765,450000.0
2006-06-08 05:48:00,11.698,11.788,11.698,11.707,250000.0
2006-06-08 05:49:00,11.741,11.869,11.676,11.676,700000.0
2006-06-08 05:50:00,11.75,11.801,11.659,11.659,550000.0
2006-06-08 05:51:00,11.722,11.775,11.658,11.756,700000.0
2006-06-08 05:52:00,11.757,11.787,11.649,11.675,700000.0
2006-06-08 05:53:00,11.659,11.782,11.635,11.782,700000.0
2006-06-08 05:54:00,11.71,11.795,11.702,11.795,550000.0
2006-06-08 05:57:00,11.701,11.796,11.681,11.739,500000.0
2006-06-08 05:58:00,11.78,11.801,11.675,11.712,400000.0
2006-06-08 05:59:00,11.724,11.755,11.671,11.755,300000.0
2006-06-08 06:00:00,11.742,11.82,11.664,11.664,500000.0
2006-06-08 06:02:00,11.788,11.788,11.739,11.739,300000.0
2006-06-08 06:03:00,11.647,11.774,11.647,11.697,400000.0
2006-06-08 06:04:00,11.73,11.772,11.644,11.68,400000.0
2006-06-08 06:05:00,11.75,11.752,11.609,11.609,150000.0
2006-06-08 06:06:00,11.648,11.709,11.603,11.603,250000.0
2006-06-08 06:11:00,11.705,11.705,11.613,11.649,200000.0
2006-06-08 06:13:00,11.68,11.748,11.629,11.65,500000.0
2006-06-08 06:14:00,11.691,11.747,11.656,11.735,200000.0
2006-06-08 06:15:00,11.731,11.779,11.667,11.675,550000.0
2006-06-08 06:16:00,11.755,11.755,11.61,11.672,550000.0
2006-06-08 06:17:00,11.735,11.767,11.645,11.66,250000.0
2006-06-08 06:18:00,11.657,11.765,11.601,11.739,350000.0
2006-06-08 06:19:00,11.705,11.782,11.692,11.782,150000.0
2006-06-08 06:20:00,11.782,11.829,11.728,11.829,200000.0
2006-06-08 06:21:00,11.74,11.85,11.709,11.719,450000.0
2006-06-08 06:22:00,11.733,11.828,11.733,11.828,200000.0
2006-06-08 06:23:00,11.805,11.805,11.661,11.719,400000.0
2006-06-08 06:27:00,11.792,11.801,11.746,11.771,450000.0
2006-06-08 06:28:00,11.757,11.83,11.674,11.798,500000.0
2006-06-08 06:29:00,11.777,11.789,11.634,11.683,550000.0
2006-06-08 06:30:00,11.684,11.766,11.64,11.751,350000.0
2006-06-08 06:31:00,11.761,11.838,11.698,11.703,800000.0
2006-06-08 06:32:00,11.706,11.747,11.616,11.724,500000.0
2006-06-08 06:33:00,11.677,11.773,11.614,11.732,900000.0
2006-06-08 06:34:00,11.745,11.767,11.649,11.653,400000.0
2006-06-08 06:35:00,11.723,11.784,11.617,11.617,550000.0
2006-06-08 06:36:00,11.709,11.747,11.635,11.741,400000.0
2006-06-08 06:37:00,11.759,11.759,11.607,11.713,950000.0
2006-06-08 06:39:00,11.677,11.732,11.677,11.732,150000.0
2006-06-08 06:40:00,11.725,11.756,11.66,11.66,450000.0
2006-06-08 06:41:00,11.75,11.75,11.676,11.682,300000.0
2006-06-08 06:42:00,11.69,11.7,11.657,11.685,550000.0
2006-06-08 06:44:00,11.687,11.688,11.634,11.65,200000.0
2006-06-08 06:45:00,11.633,11.747,11.633,11.747,400000.0
2006-06-08 06:46:00,11.763,11.763,11.612,11.612,350000.0
2006-06-08 06:47:00,11.741,11.752,11.623,11.752,550000.0
2006-06-08 06:48:00,11.718,11.756,11.669,11.707,200000.0
2006-06-08 06:50:00,11.711,11.726,11.623,11.719,550000.0
2006-06-08 06:51:00,11.729,11.729,11.662,11.684,350000.0
2006-06-08 06:52:00,11.686,11.686,11.565,11.663,550000.0
2006-06-08 06:53:00,11.637,11.693,11.608,11.608,500000.0
2006-06-08 06:54:00,11.721,11.721,11.589,11.669,550000.0
2006-06-08 06:55:00,11.622,11.716,11.605,11.613,400000.0
2006-06-08 06:56:00,11.673,11.706,11.585,11.694,350000.0
2006-06-08 06:57:00,11.643,11.74,11.626,11.7,400000.0
2006-06-08 06:58:00,11.711,11.74,11.631,11.74,350000.0
2006-06-08 07:03:00,11.649,11.723,11.643,11.643,250000.0
2006-06-08 07:04:00,11.681,11.685,11.646,11.646,150000.0
2006-06-08 07:05:00,11.738,11.742,11.673,11.673,350000.0
2006-06-08 07:06:00,11.67,11.67,11.515,11.544,350000.0
2006-06-08 07:07:00,11.662,11.685,11.599,11.629,400000.0
2006-06-08 07:08:00,11.617,11.735,11.617,11.673,400000.0
2006-06-08 07:09:00,11.648,11.721,11.612,11.713,450000.0
2006-06-08 07:11:00,11.6,11.728,11.576,11.728,300000.0
2006-06-08 07:12:00,11.701,11.721,11.604,11.692,350000.0
2006-06-08 07:13:00,11.583,11.68,11.564,11.68,400000.0
2006-06-08 07:14:00,11.69,11.69,11.552,11.651,600000.0
2006-06-08 07:16:00,11.664,11.689,11.547,11.689,500000.0
2006-06-08 07:17:00,11.606,11.668,11.579,11.666,400000.0
2006-06-08 07:18:00,11.658,11.658,11.591,11.65,400000.0
2006-06-08 07:19:00,11.645,11.649,11.555,11.555,500000.0
2006-06-08 07:20:00,11.639,11.653,11.534,11.653,300000.0
2006-06-08 07:22:00,11.648,11.648,11.622,11.622,100000.0
2006-06-08 07:23:00,11.644,11.702,11.644,11.702,150000.0
2006-06-08 07:24:00,11.681,11.681,11.618,11.618,100000.0
2006-06-08 07:25:00,11.608,11.665,11.608,11.653,250000.0
2006-06-08 07:26:00,11.619,11.649,11.583,11.649,150000.0
2006-06-08 07:27:00,11.609,11.656,11.562,11.637,550000.0
2006-06-08 07:28:00,11.591,11.656,11.543,11.622,350000.0
2006-06-08 07:29:00,11.577,11.664,11.549,11.638,250000.0
2006-06-08 07:30:00,11.656,11.656,11.625,11.625,100000.0
2006-06-08 07:31:00,11.612,11.618,11.612,11.618,100000.0
2006-06-08 07:32:00,11.574,11.629,11.544,11.577,250000.0
2006-06-08 07:33:00,11.629,11.679,11.557,11.557,350000.0
2006-06-08 07:34:00,11.674,11.678,11.581,11.644,350000.0
2006-06-08 07:35:00,11.623,11.657,11.549,11.657,250000.0
2006-06-08 07:36:00,11.592,11.649,11.589,11.612,500000.0
2006-06-08 07:37:00,11.539,11.693,11.539,11.612,450000.0
2006-06-08 07:38:00,11.646,11.664,11.583,11.623,400000.0
2006-06-08 07:39:00,11.626,11.653,11.55,11.653,350000.0
2006-06-08 07:40:00,11.624,11.661,11.572,11.661,450000.0
2006-06-08 07:41:00,11.68,11.68,11.538,11.596,550000.0
2006-06-08 07:43:00,11.575,11.664,11.533,11.645,450000.0
2006-06-08 07:45:00,11.655,11.655,11.521,11.628,550000.0
2006-06-08 07:46:00,11.528,11.67,11.528,11.67,550000.0
2006-06-08 07:47:00,11.628,11.65,11.549,11.638,450000.0
2006-06-08 07:48:00,11.594,11.622,11.528,11.615,450000.0
2006-06-08 07:49:00,11.562,11.652,11.553,11.641,400000.0
2006-06-08 07:50:00,11.659,11.664,11.585,11.664,150000.0
2006-06-08 07:51:00,11.669,11.672,11.568,11.588,900000.0
2006-06-08 07:52:00,11.581,11.695,11.564,11.694,350000.0
2006-06-08 07:53:00,11.672,11.678,11.578,11.678,400000.0
2006-06-08 07:55:00,11.693,11.693,11.575,11.669,400000.0
2006-06-08 07:56:00,11.539,11.687,11.539,11.59,550000.0
2006-06-08 07:57:00,11.665,11.698,11.595,11.648,400000.0
2006-06-08 07:58:00,11.682,11.71,11.632,11.703,300000.0
2006-06-08 07:59:00,11.642,11.683,11.612,11.677,350000.0
2006-06-08 08:01:00,11.659,11.734,11.555,11.555,350000.0
2006-06-08 08:03:00,11.574,11.671,11.574,11.671,450000.0
2006-06-08 08:04:00,11.639,11.718,11.604,11.604,300000.0
2006-06-08 08:05:00,11.649,11.762,11.623,11.666,550000.0
2006-06-08 08:08:00,11.622,11.713,11.579,11.601,650000.0
2006-06-08 08:09:00,11.643,11.713,11.602,11.609,500000.0
2006-06-08 08:10:00,11.671,11.671,11.576,11.576,250000.0
2006-06-08 08:11:00,11.667,11.671,11.539,11.578,550000.0
2006-06-08 08:12:00,11.564,11.681,11.564,11.589,250000.0
2006-06-08 08:13:00,11.663,11.663,11.523,11.557,400000.0
2006-06-08 08:14:00,11.546,11.651,11.537,11.629,400000.0
2006-06-08 08:15:00,11.55,11.682,11.55,11.682,250000.0
2006-06-08 08:16:00,11.599,11.655,11.545,11.635,550000.0
2006-06-08 08:17:00,11.578,11.665,11.566,11.662,650000.0
2006-06-08 08:18:00,11.65,11.684,11.56,11.622,550000.0
2006-06-08 08:19:00,11.668,11.668,11.547,11.57,500000.0
2006-06-08 08:20:00,11.686,11.691,11.581,11.664,550000.0
2006-06-08 08:21:00,11.591,11.7,11.55,11.596,550000.0
2006-06-08 08:22:00,11.541,11.647,11.533,11.552,350000.0
2006-06-08 08:23:00,11.561,11.669,11.561,11.666,300000.0
2006-06-08 08:24:00,11.684,11.686,11.595,11.595,250000.0
2006-06-08 08:25:00,11.566,11.684,11.566,11.663,350000.0
2006-06-08 08:26:00,11.664,11.664,11.552,11.654,500000.0
2006-06-08 08:27:00,11.567,11.63,11.567,11.629,400000.0
2006-06-08 08:28:00,11.654,11.684,11.577,11.638,450000.0
2006-06-08 08:29:00,11.536,11.632,11.5,11.632,400000.0
2006-06-08 08:30:00,11.658,11.665,11.587,11.639,400000.0
2006-06-08 08:31:00,11.586,11.662,11.586,11.601,400000.0
2006-06-08 08:32:00,11.7,11.756,11.63,11.701,300000.0
2006-06-08 08:33:00,11.698,11.731,11.592,11.684,400000.0
2006-06-08 08:34:00,11.636,11.658,11.567,11.583,300000.0
2006-06-08 08:35:00,11.616,11.616,11.521,11.555,300000.0
2006-06-08 08:36:00,11.628,11.628,11.496,11.532,500000.0
2006-06-08 08:37:00,11.554,11.622,11.511,11.603,450000.0
2006-06-08 08:38:00,11.627,11.636,11.479,11.504,650000.0
2006-06-08 08:39:00,11.538,11.614,11.475,11.475,500000.0
2006-06-08 08:42:00,11.636,11.636,11.565,11.624,450000.0
2006-06-08 08:43:00,11.613,11.613,11.555,11.605,400000.0
2006-06-08 08:44:00,11.562,11.623,11.552,11.623,350000.0
2006-06-08 08:48:00,11.535,11.596,11.535,11.568,450000.0
2006-06-08 08:49:00,11.646,11.646,11.537,11.593,400000.0
2006-06-08 08:50:00,11.616,11.643,11.497,11.595,350000.0
2006-06-08 08:51:00,11.598,11.633,11.518,11.569,350000.0
2006-06-08 08:52:00,11.505,11.596,11.487,11.588,450000.0
2006-06-08 08:53:00,11.627,11.65,11.569,11.625,400000.0
2006-06-08 08:54:00,11.643,11.644,11.553,11.553,350000.0
2006-06-08 08:56:00,11.554,11.633,11.52,11.593,550000.0
2006-06-08 08:57:00,11.601,11.657,11.533,11.609,550000.0
2006-06-08 08:58:00,11.55,11.641,11.533,11.56,500000.0
2006-06-08 08:59:00,11.633,11.636,11.47,11.566,500000.0
2006-06-08 09:00:00,11.623,11.697,11.53,11.53,550000.0
2006-06-08 09:01:00,11.527,11.66,11.52,11.52,250000.0
2006-06-08 09:02:00,11.508,11.611,11.508,11.553,550000.0
2006-06-08 09:03:00,11.551,11.626,11.513,11.513,300000.0
2006-06-08 09:04:00,11.607,11.665,11.515,11.643,400000.0
2006-06-08 09:05:00,11.572,11.608,11.488,11.597,400000.0
2006-06-08 09:06:00,11.583,11.64,11.53,11.572,350000.0
2006-06-08 09:07:00,11.49,11.617,11.49,11.601,400000.0
2006-06-08 09:08:00,11.554,11.638,11.485,11.485,350000.0
2006-06-08 09:09:00,11.478,11.618,11.478,11.486,450000.0
2006-06-08 09:10:00,11.58,11.595,11.473,11.588,350000.0
2006-06-08 09:11:00,11.585,11.585,11.463,11.495,550000.0
2006-06-08 09:12:00,11.576,11.636,11.526,11.526,550000.0
2006-06-08 09:13:00,11.522,11.623,11.454,11.623,450000.0
2006-06-08 09:14:00,11.613,11.63,11.506,11.506,500000.0
2006-06-08 09:15:00,11.508,11.58,11.478,11.548,350000.0
2006-06-08 09:16:00,11.517,11.606,11.461,11.487,350000.0
2006-06-08 09:17:00,11.583,11.595,11.466,11.562,550000.0
2006-06-08 09:18:00,11.576,11.658,11.52,11.571,400000.0
2006-06-08 09:19:00,11.585,11.585,11.465,11.561,450000.0
2006-06-08 09:20:00,11.475,11.545,11.428,11.434,450000.0
2006-06-08 09:21:00,11.499,11.569,11.483,11.569,550000.0
2006-06-08 09:22:00,11.511,11.539,11.447,11.539,250000.0
2006-06-08 09:23:00,11.436,11.573,11.402,11.52,450000.0
2006-06-08 09:24:00,11.43,11.519,11.43,11.517,400000.0
2006-06-08 09:25:00,11.601,11.601,11.458,11.477,350000.0
2006-06-08 09:26:00,11.517,11.565,11.46,11.521,400000.0
2006-06-08 09:27:00,11.475,11.567,11.43,11.43,250000.0
2006-06-08 09:28:00,11.449,11.511,11.425,11.498,350000.0
2006-06-08 09:29:00,11.387,11.541,11.378,11.528,300000.0
2006-06-08 09:30:00,11.454,11.549,11.421,11.549,400000.0
2006-06-08 09:31:00,11.523,11.523,11.437,11.502,400000.0
2006-06-08 09:32:00,11.485,11.529,11.44,11.526,350000.0
2006-06-08 09:33:00,11.501,11.546,11.39,11.546,450000.0
2006-06-08 09:34:00,11.512,11.552,11.419,11.525,300000.0
2006-06-08 09:35:00,11.437,11.567,11.437,11.567,350000.0
2006-06-08 09:36:00,11.522,11.591,11.442,11.443,500000.0
2006-06-08 09:37:00,11.514,11.55,11.425,11.518,400000.0
2006-06-08 09:38:00,11.478,11.561,11.431,11.554,450000.0
2006-06-08 09:39:00,11.586,11.586,11.442,11.561,500000.0
2006-06-08 09:40:00,11.461,11.569,11.43,11.43,550000.0
2006-06-08 09:41:00,11.524,11.593,11.475,11.475,350000.0
2006-06-08 09:42:00,11.539,11.539,11.441,11.462,400000.0
2006-06-08 09:43:00,11.556,11.556,11.458,11.533,200000.0
2006-06-08 09:44:00,11.46,11.534,11.425,11.465,350000.0
2006-06-08 09:45:00,11.487,11.508,11.387,11.454,450000.0
2006-06-08 09:46:00,11.492,11.492,11.478,11.478,100000.0
2006-06-08 09:47:00,11.482,11.569,11.476,11.554,300000.0
2006-06-08 09:48:00,11.575,11.575,11.423,11.477,450000.0
2006-06-08 09:49:00,11.503,11.557,11.418,11.473,350000.0
2006-06-08 09:50:00,11.477,11.562,11.435,11.44,500000.0
2006-06-08 09:51:00,11.556,11.568,11.477,11.493,350000.0
2006-06-08 09:52:00,11.568,11.568,11.413,11.51,400000.0
2006-06-08 09:53:00,11.417,11.54,11.415,11.415,400000.0
2006-06-08 09:54:00,11.544,11.583,11.43,11.55,350000.0
2006-06-08 09:56:00,11.509,11.604,11.469,11.561,400000.0
2006-06-08 09:57:00,11.437,11.546,11.419,11.513,500000.0
2006-06-08 09:58:00,11.42,11.506,11.402,11.479,400000.0
2006-06-08 09:59:00,11.456,11.56,11.392,11.56,450000.0
2006-06-08 10:00:00,11.546,11.546,11.415,11.508,550000.0
2006-06-08 10:01:00,11.467,11.492,11.374,11.468,500000.0
2006-06-08 10:02:00,11.408,11.534,11.408,11.496,350000.0
2006-06-08 10:03:00,11.478,11.512,11.395,11.424,400000.0
2006-06-08 10:04:00,11.496,11.516,11.423,11.449,400000.0
2006-06-08 10:05:00,11.38,11.521,11.38,11.521,400000.0
2006-06-08 10:06:00,11.474,11.55,11.419,11.55,450000.0
2006-06-08 10:07:00,11.492,11.495,11.392,11.434,400000.0
2006-06-08 10:08:00,11.519,11.564,11.446,11.564,400000.0
2006-06-08 10:09:00,11.57,11.616,11.466,11.572,450000.0
2006-06-08 10:10:00,11.555,11.595,11.476,11.576,550000.0
2006-06-08 10:11:00,11.558,11.564,11.437,11.437,500000.0
2006-06-08 10:12:00,11.562,11.562,11.449,11.529,350000.0
2006-06-08 10:13:00,11.494,11.555,11.419,11.458,500000.0
2006-06-08 10:14:00,11.479,11.602,11.479,11.602,400000.0
2006-06-08 10:15:00,11.579,11.579,11.463,11.537,350000.0
2006-06-08 10:16:00,11.443,11.575,11.443,11.55,400000.0
2006-06-08 10:17:00,11.515,11.546,11.466,11.468,400000.0
2006-06-08 10:18:00,11.464,11.632,11.464,11.596,450000.0
2006-06-08 10:19:00,11.483,11.58,11.447,11.517,400000.0
2006-06-08 10:20:00,11.463,11.525,11.434,11.434,550000.0
2006-06-08 10:21:00,11.511,11.556,11.495,11.543,400000.0
2006-06-08 10:22:00,11.425,11.557,11.425,11.475,400000.0
2006-06-08 10:23:00,11.537,11.562,11.423,11.521,450000.0
2006-06-08 10:24:00,11.565,11.588,11.425,11.571,900000.0
2006-06-08 10:25:00,11.444,11.556,11.409,11.512,700000.0
2006-06-08 10:26:00,11.576,11.585,11.479,11.479,350000.0
2006-06-08 10:27:00,11.558,11.591,11.484,11.591,450000.0
2006-06-08 10:28:00,11.603,11.603,11.474,11.507,350000.0
2006-06-08 10:29:00,11.601,11.601,11.452,11.583,900000.0
2006-06-08 10:30:00,11.535,11.586,11.466,11.519,400000.0
2006-06-08 10:31:00,11.484,11.597,11.484,11.541,350000.0
2006-06-08 10:32:00,11.54,11.598,11.48,11.582,700000.0
2006-06-08 10:33:00,11.582,11.621,11.5,11.621,400000.0
2006-06-08 10:34:00,11.626,11.642,11.489,11.588,500000.0
2006-06-08 10:35:00,11.505,11.587,11.49,11.523,400000.0
2006-06-08 10:36:00,11.523,11.622,11.498,11.508,500000.0
2006-06-08 10:37:00,11.599,11.599,11.469,11.509,400000.0
2006-06-08 10:38:00,11.454,11.636,11.454,11.589,400000.0
2006-06-08 10:39:00,11.581,11.618,11.475,11.475,650000.0
2006-06-08 10:40:00,11.599,11.632,11.519,11.608,550000.0
2006-06-08 10:41:00,11.563,11.569,11.466,11.467,350000.0
2006-06-08 10:42:00,11.554,11.603,11.464,11.579,750000.0
2006-06-08 10:43:00,11.594,11.666,11.522,11.522,400000.0
2006-06-08 10:44:00,11.565,11.623,11.475,11.59,900000.0
2006-06-08 10:45:00,11.581,11.616,11.489,11.57,350000.0
2006-06-08 10:46:00,11.578,11.623,11.511,11.623,400000.0
2006-06-08 10:48:00,11.528,11.619,11.48,11.619,450000.0
2006-06-08 10:49:00,11.623,11.623,11.477,11.492,600000.0
2006-06-08 10:50:00,11.581,11.615,11.476,11.495,800000.0
2006-06-08 10:51:00,11.59,11.623,11.45,11.596,550000.0
2006-06-08 10:53:00,11.573,11.655,11.517,11.555,500000.0
2006-06-08 10:54:00,11.601,11.604,11.491,11.491,400000.0
2006-06-08 10:55:00,11.589,11.632,11.487,11.577,800000.0
2006-06-08 10:57:00,11.569,11.605,11.443,11.567,450000.0
2006-06-08 10:58:00,11.523,11.62,11.486,11.555,350000.0
2006-06-08 10:59:00,11.617,11.643,11.483,11.483,450000.0
2006-06-08 11:00:00,11.555,11.653,11.523,11.551,350000.0
2006-06-08 11:01:00,11.527,11.686,11.524,11.6,500000.0
2006-06-08 11:02:00,11.612,11.612,11.474,11.543,400000.0
2006-06-08 11:03:00,11.535,11.619,11.477,11.527,550000.0
2006-06-08 11:04:00,11.614,11.614,11.509,11.606,400000.0
2006-06-08 11:05:00,11.495,11.646,11.495,11.511,550000.0
2006-06-08 11:06:00,11.597,11.637,11.505,11.505,350000.0
2006-06-08 11:07:00,11.57,11.597,11.495,11.594,450000.0
2006-06-08 11:08:00,11.491,11.601,11.449,11.601,350000.0
2006-06-08 11:09:00,11.6,11.6,11.484,11.58,500000.0
2006-06-08 11:10:00,11.496,11.657,11.496,11.562,400000.0
2006-06-08 11:11:00,11.585,11.606,11.48,11.58,350000.0
2006-06-08 11:12:00,11.592,11.607,11.491,11.569,550000.0
2006-06-08 11:13:00,11.614,11.617,11.491,11.617,500000.0
2006-06-08 11:14:00,11.506,11.593,11.462,11.593,400000.0
2006-06-08 11:15:00,11.486,11.598,11.475,11.551,400000.0
2006-06-08 11:16:00,11.54,11.607,11.517,11.607,500000.0
2006-06-08 11:17:00,11.615,11.618,11.503,11.618,350000.0
2006-06-08 11:19:00,11.512,11.623,11.488,11.623,550000.0
2006-06-08 11:21:00,11.617,11.617,11.481,11.584,450000.0
2006-06-08 11:22:00,11.617,11.646,11.495,11.497,400000.0
2006-06-08 11:23:00,11.47,11.599,11.457,11.457,500000.0
2006-06-08 11:24:00,11.509,11.613,11.451,11.578,550000.0
2006-06-08 11:25:00,11.531,11.657,11.513,11.513,550000.0
2006-06-08 11:26:00,11.595,11.624,11.51,11.621,400000.0
2006-06-08 11:27:00,11.511,11.62,11.511,11.62,500000.0
2006-06-08 11:28:00,11.509,11.589,11.493,11.584,350000.0
2006-06-08 11:29:00,11.539,11.639,11.519,11.547,500000.0
2006-06-08 11:30:00,11.6,11.604,11.487,11.487,500000.0
2006-06-08 11:31:00,11.578,11.597,11.491,11.545,350000.0
2006-06-08 11:32:00,11.556,11.591,11.494,11.494,450000.0
2006-06-08 11:33:00,11.476,11.621,11.476,11.532,350000.0
2006-06-08 11:34:00,11.56,11.56,11.5,11.555,250000.0
2006-06-08 11:35:00,11.551,11.573,11.438,11.514,450000.0
2006-06-08 11:36:00,11.495,11.617,11.459,11.517,550000.0
2006-06-08 11:37:00,11.461,11.545,11.422,11.533,400000.0
2006-06-08 11:38:00,11.541,11.576,11.486,11.561,400000.0
2006-06-08 11:39:00,11.503,11.546,11.443,11.462,350000.0
2006-06-08 11:40:00,11.498,11.607,11.459,11.542,400000.0
2006-06-08 11:41:00,11.454,11.534,11.454,11.486,350000.0
2006-06-08 11:42:00,11.442,11.543,11.442,11.534,350000.0
2006-06-08 11:43:00,11.547,11.547,11.433,11.541,350000.0
2006-06-08 11:44:00,11.544,11.551,11.413,11.512,450000.0
2006-06-08 11:45:00,11.429,11.494,11.394,11.486,550000.0
2006-06-08 11:46:00,11.504,11.548,11.421,11.44,400000.0
2006-06-08 11:47:00,11.465,11.537,11.389,11.5,500000.0
2006-06-08 11:48:00,11.501,11.539,11.443,11.527,400000.0
2006-06-08 11:49:00,11.506,11.531,11.418,11.468,350000.0
2006-06-08 11:50:00,11.49,11.529,11.411,11.529,350000.0
2006-06-08 11:51:00,11.378,11.505,11.378,11.505,450000.0
2006-06-08 11:53:00,11.424,11.553,11.424,11.457,400000.0
2006-06-08 11:54:00,11.561,11.575,11.463,11.518,550000.0
2006-06-08 11:55:00,11.51,11.563,11.44,11.555,350000.0
2006-06-08 11:56:00,11.488,11.56,11.484,11.488,350000.0
2006-06-08 11:57:00,11.574,11.62,11.493,11.549,450000.0
2006-06-08 11:58:00,11.462,11.573,11.446,11.573,350000.0
2006-06-08 11:59:00,11.536,11.577,11.443,11.493,450000.0
2006-06-08 12:00:00,11.538,11.546,11.446,11.446,350000.0
2006-06-08 12:01:00,11.569,11.581,11.48,11.493,500000.0
2006-06-08 12:02:00,11.566,11.574,11.436,11.436,400000.0
2006-06-08 12:03:00,11.459,11.553,11.454,11.529,550000.0
2006-06-08 12:04:00,11.508,11.581,11.464,11.464,350000.0
2006-06-08 12:05:00,11.54,11.569,11.441,11.484,350000.0
2006-06-08 12:06:00,11.552,11.567,11.5,11.567,350000.0
2006-06-08 12:07:00,11.553,11.553,11.394,11.493,450000.0
2006-06-08 12:08:00,11.565,11.576,11.453,11.576,450000.0
2006-06-08 12:09:00,11.463,11.573,11.462,11.484,350000.0
2006-06-08 12:10:00,11.522,11.561,11.455,11.513,400000.0
2006-06-08 12:11:00,11.484,11.531,11.437,11.46,350000.0
2006-06-08 12:12:00,11.444,11.586,11.439,11.454,350000.0
2006-06-08 12:13:00,11.54,11.577,11.469,11.544,400000.0
2006-06-08 12:14:00,11.549,11.577,11.41,11.443,550000.0
2006-06-08 12:15:00,11.48,11.553,11.422,11.455,400000.0
2006-06-08 12:16:00,11.462,11.518,11.389,11.435,400000.0
2006-06-08 12:17:00,11.484,11.522,11.467,11.493,400000.0
2006-06-08 12:18:00,11.46,11.46,11.36,11.369,450000.0
2006-06-08 12:19:00,11.42,11.505,11.359,11.373,450000.0
2006-06-08 12:20:00,11.421,11.514,11.354,11.411,500000.0
2006-06-08 12:21:00,11.461,11.489,11.348,11.445,500000.0
2006-06-08 12:22:00,11.486,11.486,11.37,11.443,400000.0
2006-06-08 12:23:00,11.486,11.5,11.372,11.38,400000.0
2006-06-08 12:24:00,11.509,11.515,11.423,11.487,600000.0
2006-06-08 12:25:00,11.496,11.496,11.392,11.478,450000.0
2006-06-08 12:26:00,11.476,11.476,11.356,11.411,450000.0
2006-06-08 12:27:00,11.461,11.488,11.371,11.477,550000.0
2006-06-08 12:28:00,11.481,11.511,11.386,11.461,500000.0
2006-06-08 12:29:00,11.471,11.502,11.356,11.371,500000.0
2006-06-08 12:30:00,11.393,11.514,11.388,11.514,450000.0
2006-06-08 12:31:00,11.484,11.491,11.427,11.48,350000.0
2006-06-08 12:32:00,11.384,11.52,11.384,11.412,350000.0
2006-06-08 12:33:00,11.418,11.551,11.411,11.416,500000.0
2006-06-08 12:34:00,11.409,11.531,11.365,11.365,450000.0
2006-06-08 12:36:00,11.536,11.542,11.423,11.506,350000.0
2006-06-08 12:37:00,11.501,11.506,11.406,11.409,500000.0
2006-06-08 12:38:00,11.476,11.515,11.38,11.451,450000.0
2006-06-08 12:39:00,11.494,11.527,11.385,11.48,450000.0
2006-06-08 12:40:00,11.467,11.536,11.414,11.448,450000.0
2006-06-08 12:41:00,11.476,11.548,11.383,11.548,450000.0
2006-06-08 12:42:00,11.433,11.558,11.401,11.454,550000.0
2006-06-08 12:43:00,11.445,11.525,11.405,11.439,500000.0
2006-06-08 12:44:00,11.498,11.547,11.413,11.426,450000.0
2006-06-08 12:45:00,11.472,11.553,11.414,11.468,400000.0
2006-06-08 12:46:00,11.429,11.538,11.421,11.421,500000.0
2006-06-08 12:47:00,11.461,11.529,11.389,11.46,350000.0
2006-06-08 12:48:00,11.439,11.542,11.42,11.521,550000.0
2006-06-08 12:49:00,11.458,11.541,11.432,11.442,450000.0
2006-06-08 12:50:00,11.485,11.555,11.442,11.445,400000.0
2006-06-08 12:51:00,11.405,11.516,11.377,11.516,500000.0
2006-06-08 12:52:00,11.46,11.53,11.407,11.503,500000.0
2006-06-08 12:53:00,11.417,11.535,11.417,11.49,500000.0
2006-06-08 12:54:00,11.489,11.499,11.394,11.441,450000.0
2006-06-08 12:55:00,11.441,11.525,11.425,11.525,450000.0
2006-06-08 12:56:00,11.49,11.526,11.41,11.418,450000.0
2006-06-08 12:58:00,11.421,11.503,11.343,11.363,400000.0
2006-06-08 12:59:00,11.435,11.47,11.362,11.463,450000.0
2006-06-08 13:00:00,11.465,11.489,11.337,11.406,500000.0
2006-06-08 13:01:00,11.368,11.503,11.368,11.444,400000.0
2006-06-08 13:02:00,11.369,11.463,11.369,11.398,400000.0
2006-06-08 13:03:00,11.38,11.453,11.328,11.328,450000.0
2006-06-08 13:04:00,11.411,11.528,11.397,11.404,450000.0
2006-06-08 13:05:00,11.381,11.479,11.381,11.478,400000.0
2006-06-08 13:06:00,11.486,11.486,11.338,11.457,450000.0
2006-06-08 13:07:00,11.504,11.504,11.372,11.43,500000.0
2006-06-08 13:08:00,11.408,11.496,11.389,11.389,400000.0
2006-06-08 13:09:00,11.51,11.512,11.402,11.409,450000.0
2006-06-08 13:10:00,11.453,11.478,11.354,11.382,500000.0
2006-06-08 13:11:00,11.398,11.487,11.398,11.469,400000.0
2006-06-08 13:12:00,11.512,11.583,11.42,11.42,550000.0
2006-06-08 13:14:00,11.384,11.532,11.384,11.518,350000.0
2006-06-08 13:15:00,11.429,11.517,11.365,11.455,400000.0
2006-06-08 13:17:00,11.456,11.472,11.339,11.472,450000.0
2006-06-08 13:18:00,11.343,11.485,11.343,11.468,400000.0
2006-06-08 13:19:00,11.41,11.51,11.384,11.422,400000.0
2006-06-08 13:20:00,11.425,11.493,11.404,11.443,500000.0
2006-06-08 13:21:00,11.368,11.457,11.353,11.364,350000.0
2006-06-08 13:22:00,11.422,11.533,11.421,11.44,400000.0
2006-06-08 13:23:00,11.447,11.528,11.385,11.402,350000.0
2006-06-08 13:24:00,11.498,11.529,11.404,11.432,450000.0
2006-06-08 13:25:00,11.51,11.53,11.437,11.53,350000.0
2006-06-08 13:26:00,11.443,11.521,11.395,11.451,550000.0
2006-06-08 13:27:00,11.446,11.567,11.446,11.529,500000.0
2006-06-08 13:28:00,11.524,11.569,11.441,11.473,400000.0
2006-06-08 13:29:00,11.542,11.542,11.376,11.492,350000.0
2006-06-08 13:30:00,11.555,11.555,11.441,11.445,450000.0
2006-06-08 13:31:00,11.395,11.508,11.378,11.508,450000.0
2006-06-08 13:32:00,11.492,11.584,11.444,11.444,500000.0
2006-06-08 13:33:00,11.476,11.54,11.447,11.484,350000.0
2006-06-08 13:34:00,11.438,11.581,11.421,11.443,350000.0
2006-06-08 13:35:00,11.516,11.572,11.456,11.456,400000.0
2006-06-08 13:36:00,11.499,11.58,11.439,11.526,450000.0
2006-06-08 13:37:00,11.454,11.528,11.431,11.524,350000.0
2006-06-08 13:38:00,11.502,11.579,11.457,11.579,400000.0
2006-06-08 13:39:00,11.539,11.582,11.46,11.532,500000.0
2006-06-08 13:40:00,11.525,11.566,11.444,11.566,350000.0
2006-06-08 13:41:00,11.471,11.576,11.469,11.574,400000.0
2006-06-08 13:42:00,11.552,11.552,11.427,11.52,350000.0
2006-06-08 13:43:00,11.554,11.574,11.439,11.543,500000.0
2006-06-08 13:44:00,11.459,11.599,11.433,11.5,350000.0
2006-06-08 13:45:00,11.442,11.546,11.403,11.513,400000.0
2006-06-08 13:46:00,11.481,11.582,11.469,11.504,450000.0
2006-06-08 13:47:00,11.504,11.537,11.406,11.451,400000.0
2006-06-08 13:48:00,11.519,11.547,11.449,11.511,400000.0
2006-06-08 13:49:00,11.383,11.497,11.383,11.49,350000.0
2006-06-08 13:50:00,11.459,11.498,11.432,11.432,450000.0
2006-06-08 13:51:00,11.53,11.53,11.403,11.403,350000.0
2006-06-08 13:52:00,11.523,11.538,11.397,11.516,350000.0
2006-06-08 13:53:00,11.44,11.528,11.395,11.439,450000.0
2006-06-08 13:54:00,11.464,11.521,11.412,11.514,400000.0
2006-06-08 13:55:00,11.476,11.523,11.443,11.48,350000.0
2006-06-08 13:56:00,11.513,11.531,11.388,11.388,400000.0
2006-06-08 13:57:00,11.463,11.549,11.431,11.431,400000.0
2006-06-08 13:58:00,11.41,11.547,11.41,11.547,350000.0
2006-06-08 13:59:00,11.508,11.549,11.454,11.527,500000.0
2006-06-08 14:00:00,11.508,11.54,11.425,11.473,350000.0
2006-06-08 14:01:00,11.495,11.551,11.437,11.551,400000.0
2006-06-08 14:02:00,11.548,11.548,11.401,11.446,350000.0
2006-06-08 14:03:00,11.467,11.47,11.372,11.43,350000.0
2006-06-08 14:04:00,11.345,11.513,11.345,11.513,350000.0
2006-06-08 14:05:00,11.519,11.57,11.489,11.523,300000.0
2006-06-08 14:06:00,11.514,11.557,11.437,11.533,350000.0
2006-06-08 14:07:00,11.511,11.541,11.423,11.512,400000.0
2006-06-08 14:08:00,11.474,11.553,11.428,11.509,400000.0
2006-06-08 14:09:00,11.428,11.525,11.428,11.441,550000.0
2006-06-08 14:10:00,11.427,11.561,11.427,11.471,350000.0
2006-06-08 14:11:00,11.477,11.504,11.456,11.491,400000.0
2006-06-08 14:14:00,11.363,11.501,11.363,11.405,500000.0
2006-06-08 14:15:00,11.355,11.497,11.355,11.398,500000.0
2006-06-08 14:16:00,11.386,11.483,11.365,11.438,450000.0
2006-06-08 14:18:00,11.42,11.485,11.348,11.485,400000.0
2006-06-08 14:19:00,11.448,11.461,11.317,11.461,500000.0
2006-06-08 14:20:00,11.39,11.508,11.39,11.422,350000.0
2006-06-08 14:21:00,11.399,11.507,11.388,11.441,450000.0
2006-06-08 14:22:00,11.48,11.521,11.39,11.521,450000.0
2006-06-08 14:23:00,11.423,11.503,11.423,11.451,400000.0
2006-06-08 14:24:00,11.528,11.57,11.49,11.566,400000.0
2006-06-08 14:25:00,11.492,11.572,11.492,11.517,350000.0
2006-06-08 14:26:00,11.502,11.604,11.449,11.543,350000.0
2006-06-08 14:27:00,11.528,11.583,11.445,11.517,400000.0
2006-06-08 14:28:00,11.576,11.622,11.511,11.571,400000.0
2006-06-08 14:29:00,11.564,11.623,11.495,11.573,350000.0
2006-06-08 14:30:00,11.547,11.644,11.466,11.466,550000.0
2006-06-08 14:31:00,11.511,11.629,11.498,11.586,400000.0
2006-06-08 14:32:00,11.577,11.58,11.49,11.526,500000.0
2006-06-08 14:33:00,11.591,11.591,11.433,11.473,500000.0
2006-06-08 14:34:00,11.52,11.589,11.455,11.455,450000.0
2006-06-08 14:35:00,11.54,11.602,11.526,11.535,350000.0
2006-06-08 14:36:00,11.626,11.626,11.517,11.616,400000.0
2006-06-08 14:37:00,11.531,11.634,11.511,11.634,550000.0
2006-06-08 14:38:00,11.575,11.662,11.572,11.644,400000.0
2006-06-08 14:39:00,11.621,11.631,11.473,11.501,500000.0
2006-06-08 14:40:00,11.591,11.634,11.541,11.569,400000.0
2006-06-08 14:41:00,11.557,11.633,11.543,11.604,550000.0
2006-06-08 14:42:00,11.492,11.6,11.485,11.585,400000.0
2006-06-08 14:43:00,11.616,11.665,11.53,11.614,500000.0
2006-06-08 14:44:00,11.496,11.561,11.446,11.561,450000.0
2006-06-08 14:45:00,11.574,11.606,11.532,11.579,400000.0
2006-06-08 14:46:00,11.573,11.623,11.547,11.547,350000.0
2006-06-08 14:47:00,11.572,11.612,11.482,11.6,350000.0
2006-06-08 14:48:00,11.585,11.598,11.495,11.589,400000.0
2006-06-08 14:49:00,11.604,11.615,11.467,11.467,500000.0
2006-06-08 14:50:00,11.533,11.606,11.491,11.491,400000.0
2006-06-08 14:51:00,11.607,11.62,11.53,11.586,350000.0
2006-06-08 14:52:00,11.62,11.62,11.526,11.526,450000.0
2006-06-08 14:53:00,11.489,11.582,11.463,11.557,400000.0
2006-06-08 14:54:00,11.455,11.581,11.455,11.501,550000.0
2006-06-08 14:55:00,11.567,11.585,11.466,11.469,450000.0
2006-06-08 14:56:00,11.596,11.635,11.498,11.608,550000.0
2006-06-08 14:57:00,11.579,11.622,11.492,11.596,450000.0
2006-06-08 14:58:00,11.527,11.59,11.464,11.54,400000.0
2006-06-08 14:59:00,11.503,11.603,11.429,11.603,550000.0
2006-06-08 15:00:00,11.51,11.638,11.499,11.516,450000.0
2006-06-08 15:01:00,11.567,11.594,11.499,11.533,450000.0
2006-06-08 15:02:00,11.419,11.551,11.409,11.482,450000.0
2006-06-08 15:03:00,11.506,11.534,11.375,11.534,500000.0
2006-06-08 15:04:00,11.469,11.548,11.427,11.427,550000.0
2006-06-08 15:05:00,11.41,11.587,11.41,11.476,550000.0
2006-06-08 15:06:00,11.531,11.532,11.502,11.502,400000.0
2006-06-08 15:07:00,11.468,11.589,11.457,11.549,350000.0
2006-06-08 15:08:00,11.463,11.615,11.463,11.554,500000.0
2006-06-08 15:09:00,11.561,11.588,11.453,11.464,450000.0
2006-06-08 15:10:00,11.478,11.621,11.465,11.5,400000.0
2006-06-08 15:11:00,11.507,11.598,11.465,11.485,500000.0
2006-06-08 15:12:00,11.519,11.601,11.471,11.501,400000.0
2006-06-08 15:13:00,11.543,11.6,11.501,11.598,400000.0
2006-06-08 15:14:00,11.484,11.625,11.479,11.49,550000.0
2006-06-08 15:15:00,11.457,11.564,11.442,11.52,400000.0
2006-06-08 15:16:00,11.565,11.569,11.481,11.56,450000.0
2006-06-08 15:17:00,11.543,11.648,11.491,11.562,450000.0
2006-06-08 15:18:00,11.636,11.636,11.541,11.586,400000.0
2006-06-08 15:19:00,11.613,11.646,11.575,11.619,450000.0
2006-06-08 15:20:00,11.581,11.622,11.563,11.622,400000.0
2006-06-08 15:21:00,11.575,11.646,11.503,11.646,550000.0
2006-06-08 15:22:00,11.624,11.666,11.591,11.634,450000.0
2006-06-08 15:23:00,11.573,11.629,11.548,11.623,400000.0
2006-06-08 15:24:00,11.613,11.613,11.474,11.592,350000.0
2006-06-08 15:25:00,11.617,11.617,11.513,11.552,350000.0
2006-06-08 15:26:00,11.485,11.61,11.485,11.514,550000.0
2006-06-08 15:27:00,11.511,11.615,11.484,11.52,350000.0
2006-06-08 15:28:00,11.483,11.589,11.483,11.531,350000.0
2006-06-08 15:29:00,11.546,11.615,11.51,11.615,250000.0
2006-06-08 15:30:00,11.575,11.576,11.478,11.511,450000.0
2006-06-08 15:31:00,11.506,11.617,11.506,11.511,500000.0
2006-06-08 15:32:00,11.481,11.542,11.427,11.532,450000.0
2006-06-08 15:33:00,11.525,11.544,11.459,11.538,400000.0
2006-06-08 15:34:00,11.433,11.547,11.41,11.41,400000.0
2006-06-08 15:35:00,11.487,11.546,11.458,11.488,400000.0
2006-06-08 15:36:00,11.517,11.562,11.46,11.561,550000.0
2006-06-08 15:37:00,11.447,11.568,11.434,11.506,400000.0
2006-06-08 15:38:00,11.461,11.528,11.41,11.458,450000.0
2006-06-08 15:39:00,11.433,11.453,11.433,11.453,100000.0
2006-06-08 15:40:00,11.388,11.508,11.388,11.391,450000.0
2006-06-08 15:41:00,11.362,11.496,11.362,11.455,400000.0
2006-06-08 15:42:00,11.488,11.495,11.415,11.437,350000.0
2006-06-08 15:43:00,11.452,11.491,11.364,11.364,450000.0
2006-06-08 15:44:00,11.503,11.503,11.378,11.437,350000.0
2006-06-08 15:45:00,11.453,11.455,11.346,11.414,450000.0
2006-06-08 15:46:00,11.282,11.444,11.282,11.368,400000.0
2006-06-08 15:47:00,11.424,11.424,11.259,11.291,550000.0
2006-06-08 15:48:00,11.334,11.438,11.31,11.31,350000.0
2006-06-08 15:49:00,11.381,11.435,11.365,11.435,350000.0
2006-06-08 15:50:00,11.34,11.466,11.328,11.436,550000.0
2006-06-08 15:51:00,11.432,11.501,11.357,11.384,350000.0
2006-06-08 15:52:00,11.363,11.485,11.349,11.349,350000.0
2006-06-08 15:53:00,11.447,11.473,11.357,11.447,500000.0
2006-06-08 15:54:00,11.468,11.485,11.415,11.485,450000.0
2006-06-08 15:55:00,11.354,11.483,11.354,11.461,500000.0
2006-06-08 15:56:00,11.356,11.504,11.356,11.44,450000.0
2006-06-08 15:57:00,11.429,11.476,11.393,11.416,450000.0
2006-06-08 15:58:00,11.378,11.478,11.346,11.478,500000.0
2006-06-08 15:59:00,11.504,11.504,11.368,11.392,450000.0
2006-06-08 16:00:00,11.439,11.472,11.324,11.422,500000.0
2006-06-08 16:01:00,11.444,11.444,11.312,11.312,400000.0
2006-06-08 16:02:00,11.315,11.428,11.27,11.35,550000.0
2006-06-08 16:03:00,11.439,11.439,11.32,11.354,450000.0
2006-06-08 16:04:00,11.279,11.412,11.279,11.377,550000.0
2006-06-08 16:05:00,11.377,11.418,11.345,11.418,500000.0
2006-06-08 16:06:00,11.34,11.441,11.302,11.389,350000.0
2006-06-08 16:07:00,11.352,11.446,11.35,11.35,500000.0
2006-06-08 16:08:00,11.34,11.43,11.329,11.329,550000.0
2006-06-08 16:09:00,11.277,11.388,11.277,11.374,350000.0
2006-06-08 16:10:00,11.328,11.375,11.223,11.375,500000.0
2006-06-08 16:11:00,11.271,11.442,11.23,11.23,500000.0
2006-06-08 16:12:00,11.286,11.359,11.282,11.306,350000.0
2006-06-08 16:13:00,11.301,11.381,11.301,11.381,450000.0
2006-06-08 16:14:00,11.372,11.372,11.249,11.268,500000.0
2006-06-08 16:15:00,11.343,11.371,11.237,11.237,350000.0
2006-06-08 16:16:00,11.3,11.372,11.245,11.351,550000.0
2006-06-08 16:17:00,11.387,11.461,11.314,11.314,350000.0
2006-06-08 16:18:00,11.407,11.425,11.287,11.403,400000.0
2006-06-08 16:19:00,11.384,11.41,11.289,11.41,350000.0
2006-06-08 16:20:00,11.422,11.424,11.275,11.306,550000.0
2006-06-08 16:21:00,11.343,11.455,11.3,11.417,500000.0
2006-06-08 16:22:00,11.393,11.393,11.283,11.335,450000.0
2006-06-08 16:23:00,11.302,11.429,11.292,11.319,400000.0
2006-06-08 16:24:00,11.394,11.432,11.305,11.432,550000.0
2006-06-08 16:25:00,11.414,11.451,11.388,11.438,350000.0
2006-06-08 16:26:00,11.392,11.406,11.274,11.274,550000.0
2006-06-08 16:27:00,11.266,11.411,11.266,11.411,350000.0
2006-06-08 16:28:00,11.392,11.431,11.314,11.431,400000.0
2006-06-08 16:29:00,11.376,11.376,11.311,11.359,150000.0
2006-06-08 16:30:00,11.266,11.348,11.219,11.291,550000.0
2006-06-08 16:31:00,11.24,11.297,11.171,11.187,400000.0
2006-06-08 16:32:00,11.188,11.257,11.174,11.257,250000.0
2006-06-08 16:33:00,11.154,11.268,11.154,11.178,350000.0
2006-06-08 16:34:00,11.21,11.296,11.193,11.296,350000.0
2006-06-08 16:35:00,11.177,11.279,11.129,11.199,500000.0
2006-06-08 16:36:00,11.306,11.348,11.239,11.239,500000.0
2006-06-08 16:37:00,11.326,11.347,11.253,11.253,500000.0
2006-06-08 16:38:00,11.19,11.354,11.19,11.22,450000.0
2006-06-08 16:39:00,11.248,11.334,11.23,11.334,500000.0
2006-06-08 16:40:00,11.301,11.333,11.274,11.305,350000.0
2006-06-08 16:41:00,11.224,11.285,11.181,11.181,350000.0
2006-06-08 16:42:00,11.161,11.322,11.161,11.27,500000.0
2006-06-08 16:43:00,11.134,11.264,11.134,11.177,350000.0
2006-06-08 16:44:00,11.253,11.253,11.113,11.113,400000.0
2006-06-08 16:45:00,11.115,11.186,11.111,11.186,400000.0
2006-06-08 16:46:00,11.204,11.266,11.199,11.266,350000.0
2006-06-08 16:47:00,11.179,11.302,11.139,11.211,600000.0
2006-06-08 16:48:00,11.255,11.255,11.138,11.244,500000.0
2006-06-08 16:49:00,11.269,11.287,11.153,11.153,450000.0
2006-06-08 16:50:00,11.181,11.271,11.181,11.251,350000.0
2006-06-08 16:51:00,11.287,11.297,11.138,11.138,400000.0
2006-06-08 16:52:00,11.2,11.276,11.176,11.276,450000.0
2006-06-08 16:53:00,11.193,11.272,11.152,11.187,350000.0
2006-06-08 16:54:00,11.179,11.265,11.13,11.131,450000.0
2006-06-08 16:55:00,11.218,11.259,11.118,11.154,550000.0
2006-06-08 16:56:00,11.148,11.256,11.118,11.145,400000.0
2006-06-08 16:57:00,11.221,11.277,11.134,11.14,500000.0
2006-06-08 16:58:00,11.157,11.294,11.155,11.224,500000.0
2006-06-08 16:59:00,11.172,11.265,11.166,11.166,400000.0
2006-06-08 17:00:00,11.266,11.266,11.126,11.126,350000.0
2006-06-08 17:01:00,11.155,11.265,11.112,11.144,500000.0
2006-06-08 17:02:00,11.15,11.24,11.15,11.213,400000.0
2006-06-08 17:03:00,11.202,11.278,11.167,11.25,500000.0
2006-06-08 17:04:00,11.217,11.307,11.165,11.231,350000.0
2006-06-08 17:05:00,11.271,11.289,11.168,11.289,400000.0
2006-06-08 17:06:00,11.282,11.282,11.114,11.224,350000.0
2006-06-08 17:07:00,11.274,11.355,11.23,11.245,500000.0
2006-06-08 17:08:00,11.165,11.31,11.165,11.244,500000.0
2006-06-08 17:09:00,11.27,11.31,11.173,11.233,300000.0
2006-06-08 17:10:00,11.288,11.304,11.217,11.287,350000.0
2006-06-08 17:11:00,11.295,11.295,11.128,11.153,400000.0
2006-06-08 17:12:00,11.249,11.318,11.222,11.223,400000.0
2006-06-08 17:13:00,11.217,11.286,11.168,11.281,450000.0
2006-06-08 17:14:00,11.212,11.273,11.141,11.257,550000.0
2006-06-08 17:15:00,11.186,11.286,11.167,11.231,350000.0
2006-06-08 17:16:00,11.271,11.289,11.177,11.256,450000.0
2006-06-08 17:17:00,11.282,11.282,11.174,11.252,400000.0
2006-06-08 17:18:00,11.24,11.285,11.187,11.278,350000.0
2006-06-08 17:19:00,11.181,11.316,11.181,11.266,450000.0
2006-06-08 17:20:00,11.232,11.289,11.146,11.165,350000.0
2006-06-08 17:21:00,11.26,11.26,11.12,11.194,550000.0
2006-06-08 17:22:00,11.184,11.287,11.184,11.287,200000.0
2006-06-08 17:23:00,11.2,11.285,11.184,11.274,550000.0
2006-06-08 17:24:00,11.274,11.274,11.164,11.183,350000.0
2006-06-08 17:25:00,11.261,11.287,11.167,11.287,400000.0
2006-06-08 17:26:00,11.165,11.25,11.143,11.212,450000.0
2006-06-08 17:27:00,11.241,11.313,11.173,11.247,400000.0
2006-06-08 17:28:00,11.208,11.334,11.2,11.2,550000.0
2006-06-08 17:29:00,11.22,11.355,11.22,11.334,500000.0
2006-06-08 17:30:00,11.148,11.288,11.148,11.288,450000.0
2006-06-08 17:31:00,11.25,11.308,11.179,11.272,600000.0
2006-06-08 17:32:00,11.187,11.283,11.165,11.249,400000.0
2006-06-08 17:33:00,11.241,11.277,11.142,11.277,400000.0
2006-06-08 17:34:00,11.262,11.291,11.133,11.291,450000.0
2006-06-08 17:35:00,11.249,11.314,11.189,11.245,500000.0
2006-06-08 17:36:00,11.26,11.321,11.183,11.295,450000.0
2006-06-08 17:37:00,11.282,11.292,11.189,11.27,550000.0
2006-06-08 17:38:00,11.233,11.31,11.219,11.243,400000.0
2006-06-08 17:39:00,11.285,11.29,11.195,11.212,350000.0
2006-06-08 17:40:00,11.208,11.293,11.191,11.279,500000.0
2006-06-08 17:41:00,11.206,11.279,11.189,11.279,450000.0
2006-06-08 17:42:00,11.163,11.299,11.163,11.27,500000.0
2006-06-08 17:43:00,11.308,11.336,11.18,11.202,400000.0
2006-06-08 17:44:00,11.302,11.34,11.215,11.28,450000.0
2006-06-08 17:45:00,11.184,11.294,11.157,11.204,550000.0
2006-06-08 17:47:00,11.288,11.337,11.207,11.222,400000.0
2006-06-08 17:48:00,11.272,11.287,11.178,11.287,400000.0
2006-06-08 17:49:00,11.24,11.277,11.192,11.252,350000.0
2006-06-08 17:50:00,11.272,11.293,11.185,11.185,550000.0
2006-06-08 17:51:00,11.209,11.269,11.146,11.182,550000.0
2006-06-08 17:52:00,11.25,11.331,11.177,11.177,350000.0
2006-06-08 17:53:00,11.224,11.283,11.182,11.188,500000.0
2006-06-08 17:54:00,11.184,11.271,11.141,11.271,350000.0
2006-06-08 17:55:00,11.175,11.278,11.175,11.25,350000.0
2006-06-08 17:56:00,11.156,11.236,11.121,11.169,400000.0
2006-06-08 17:57:00,11.249,11.264,11.193,11.243,400000.0
2006-06-08 17:59:00,11.164,11.285,11.157,11.285,350000.0
2006-06-08 18:00:00,11.2,11.324,11.198,11.285,350000.0
2006-06-08 18:01:00,11.279,11.332,11.203,11.24,450000.0
2006-06-08 18:02:00,11.198,11.304,11.198,11.281,500000.0
2006-06-08 18:03:00,11.248,11.286,11.213,11.259,350000.0
2006-06-08 18:04:00,11.33,11.354,11.216,11.266,400000.0
2006-06-08 18:05:00,11.252,11.33,11.167,11.323,550000.0
2006-06-08 18:06:00,11.282,11.334,11.199,11.199,450000.0
2006-06-08 18:07:00,11.346,11.346,11.223,11.342,400000.0
2006-06-08 18:08:00,11.264,11.362,11.261,11.286,400000.0
2006-06-08 18:09:00,11.279,11.343,11.179,11.343,400000.0
2006-06-08 18:10:00,11.274,11.343,11.233,11.31,550000.0
2006-06-08 18:11:00,11.27,11.36,11.236,11.334,450000.0
2006-06-08 18:12:00,11.306,11.375,11.279,11.292,350000.0
2006-06-08 18:13:00,11.281,11.365,11.239,11.365,300000.0
2006-06-08 18:14:00,11.275,11.396,11.275,11.344,400000.0
2006-06-08 18:15:00,11.264,11.356,11.264,11.292,300000.0
2006-06-08 18:16:00,11.255,11.38,11.228,11.241,400000.0
2006-06-08 18:17:00,11.323,11.328,11.196,11.299,350000.0
2006-06-08 18:18:00,11.281,11.387,11.226,11.226,500000.0
2006-06-08 18:19:00,11.259,11.327,11.254,11.311,300000.0
2006-06-08 18:20:00,11.235,11.314,11.168,11.267,400000.0
2006-06-08 18:21:00,11.242,11.297,11.185,11.245,550000.0
2006-06-08 18:22:00,11.168,11.266,11.168,11.193,400000.0
2006-06-08 18:23:00,11.285,11.306,11.211,11.284,400000.0
2006-06-08 18:24:00,11.285,11.325,11.216,11.305,400000.0
2006-06-08 18:25:00,11.225,11.311,11.194,11.223,500000.0
2006-06-08 18:26:00,11.23,11.303,11.207,11.302,550000.0
2006-06-08 18:27:00,11.26,11.303,11.21,11.303,350000.0
2006-06-08 18:28:00,11.265,11.265,11.127,11.235,350000.0
2006-06-08 18:29:00,11.184,11.278,11.17,11.278,350000.0
2006-06-08 18:30:00,11.237,11.266,11.151,11.225,450000.0
2006-06-08 18:31:00,11.26,11.261,11.184,11.245,350000.0
2006-06-08 18:32:00,11.183,11.254,11.113,11.193,450000.0
2006-06-08 18:33:00,11.23,11.248,11.146,11.149,300000.0
2006-06-08 18:34:00,11.234,11.279,11.175,11.279,400000.0
2006-06-08 18:35:00,11.184,11.265,11.184,11.224,350000.0
2006-06-08 18:36:00,11.177,11.285,11.174,11.241,550000.0
2006-06-08 18:37:00,11.18,11.287,11.163,11.209,500000.0
2006-06-08 18:38:00,11.204,11.209,11.106,11.196,450000.0
2006-06-08 18:39:00,11.253,11.271,11.171,11.239,400000.0
2006-06-08 18:40:00,11.239,11.264,11.149,11.191,250000.0
2006-06-08 18:41:00,11.167,11.241,11.167,11.22,500000.0
2006-06-08 18:42:00,11.173,11.278,11.119,11.152,550000.0
2006-06-08 18:43:00,11.179,11.241,11.115,11.241,400000.0
2006-06-08 18:44:00,11.217,11.235,11.132,11.173,500000.0
2006-06-08 18:45:00,11.152,11.263,11.152,11.226,350000.0
2006-06-08 18:46:00,11.146,11.283,11.146,11.283,350000.0
2006-06-08 18:47:00,11.112,11.264,11.112,11.224,400000.0
2006-06-08 18:48:00,11.192,11.311,11.19,11.276,350000.0
2006-06-08 18:49:00,11.243,11.299,11.182,11.276,350000.0
2006-06-08 18:50:00,11.209,11.303,11.209,11.275,400000.0
2006-06-08 18:51:00,11.239,11.264,11.157,11.157,450000.0
2006-06-08 18:52:00,11.219,11.308,11.143,11.281,550000.0
2006-06-08 18:53:00,11.23,11.257,11.187,11.257,450000.0
2006-06-08 18:54:00,11.191,11.256,11.144,11.243,350000.0
2006-06-08 18:55:00,11.181,11.283,11.156,11.226,350000.0
2006-06-08 18:56:00,11.264,11.264,11.123,11.262,350000.0
2006-06-08 18:57:00,11.26,11.26,11.126,11.228,450000.0
2006-06-08 18:58:00,11.258,11.261,11.181,11.239,350000.0
2006-06-08 18:59:00,11.175,11.237,11.175,11.209,450000.0
2006-06-08 19:00:00,11.196,11.284,11.151,11.253,350000.0
2006-06-08 19:01:00,11.162,11.252,11.145,11.197,500000.0
2006-06-08 19:02:00,11.166,11.234,11.129,11.129,400000.0
2006-06-08 19:03:00,11.222,11.222,11.157,11.157,350000.0
2006-06-08 19:04:00,11.161,11.181,11.092,11.181,250000.0
2006-06-08 19:05:00,11.177,11.192,11.065,11.065,350000.0
2006-06-08 19:06:00,11.174,11.187,11.044,11.187,400000.0
2006-06-08 19:07:00,11.14,11.187,11.075,11.114,400000.0
2006-06-08 19:08:00,11.127,11.23,11.124,11.124,350000.0
2006-06-08 19:09:00,11.09,11.202,11.07,11.169,500000.0
2006-06-08 19:10:00,11.101,11.208,11.063,11.163,450000.0
2006-06-08 19:11:00,11.181,11.181,11.064,11.145,350000.0
2006-06-08 19:12:00,11.075,11.171,11.075,11.138,350000.0
2006-06-08 19:13:00,11.101,11.176,11.021,11.021,350000.0
2006-06-08 19:14:00,11.021,11.115,11.008,11.115,400000.0
2006-06-08 19:15:00,11.05,11.182,11.045,11.135,500000.0
2006-06-08 19:16:00,11.12,11.12,11.036,11.079,350000.0
2006-06-08 19:17:00,11.121,11.173,10.999,11.072,350000.0
2006-06-08 19:18:00,10.978,11.109,10.978,11.054,350000.0
2006-06-08 19:19:00,11.049,11.068,10.917,11.068,400000.0
2006-06-08 19:20:00,11.045,11.071,10.927,11.056,350000.0
2006-06-08 19:21:00,11.05,11.052,10.97,11.052,250000.0
2006-06-08 19:22:00,11.04,11.058,10.924,10.946,400000.0
2006-06-08 19:23:00,11.029,11.029,10.897,10.897,350000.0
2006-06-08 19:24:00,10.884,11.058,10.884,11.013,500000.0
2006-06-08 19:25:00,11.054,11.125,10.949,11.035,300000.0
2006-06-08 19:26:00,11.033,11.033,10.904,10.95,300000.0
2006-06-08 19:29:00,10.925,11.031,10.925,11.031,150000.0
2006-06-08 19:30:00,11.05,11.05,10.899,10.933,400000.0
2006-06-08 19:31:00,10.994,10.994,10.976,10.976,100000.0
2006-06-08 19:33:00,11.007,11.043,10.955,10.965,550000.0
2006-06-08 19:34:00,10.943,11.08,10.899,10.942,500000.0
2006-06-08 19:35:00,11.01,11.01,10.862,10.998,850000.0
2006-06-08 19:36:00,11.046,11.059,10.94,11.059,300000.0
2006-06-08 19:37:00,10.947,11.022,10.947,11.022,200000.0
2006-06-08 19:47:00,11.011,11.011,10.888,10.921,200000.0
2006-06-08 19:50:00,10.997,10.997,10.931,10.969,200000.0
2006-06-08 19:51:00,10.969,10.969,10.933,10.933,100000.0
2006-06-08 19:54:00,11.017,11.017,10.916,10.955,200000.0
2006-06-08 19:57:00,10.893,11.015,10.893,10.986,300000.0
2006-06-08 20:00:00,10.964,11.034,10.911,11.024,250000.0
2006-06-08 20:01:00,11.026,11.066,10.95,11.066,400000.0
2006-06-08 20:02:00,11.032,11.112,10.961,11.062,550000.0
2006-06-08 20:03:00,11.037,11.113,10.994,11.081,500000.0
2006-06-08 20:04:00,11.057,11.084,10.96,11.046,550000.0
2006-06-08 20:05:00,11.049,11.074,10.925,11.074,800000.0
2006-06-08 20:06:00,11.071,11.071,10.928,11.013,400000.0
2006-06-08 20:07:00,10.973,11.08,10.967,10.967,350000.0
2006-06-08 20:09:00,11.032,11.032,10.928,10.966,200000.0
2006-06-08 20:10:00,11.021,11.021,11.012,11.012,100000.0
2006-06-08 20:11:00,10.963,11.055,10.953,10.953,350000.0
2006-06-08 20:12:00,10.985,11.042,10.923,10.934,300000.0
2006-06-08 20:13:00,11.001,11.033,10.971,10.971,350000.0
2006-06-08 20:15:00,11.003,11.102,10.966,10.983,400000.0
2006-06-08 20:16:00,10.992,11.028,10.917,10.917,250000.0
2006-06-08 20:17:00,11.027,11.075,10.969,11.075,150000.0
2006-06-08 20:18:00,11.008,11.047,10.963,10.98,500000.0
2006-06-08 20:19:00,11.005,11.065,10.935,11.065,250000.0
2006-06-08 20:20:00,10.947,11.066,10.947,11.066,650000.0
2006-06-08 20:22:00,11.05,11.05,10.946,10.984,200000.0
2006-06-08 20:24:00,11.0,11.124,10.939,10.939,350000.0
2006-06-08 20:25:00,11.076,11.094,10.959,11.035,550000.0
2006-06-08 20:26:00,10.999,11.015,10.95,11.0,250000.0
2006-06-08 20:27:00,11.05,11.058,10.951,11.034,550000.0
2006-06-08 20:28:00,11.049,11.051,10.974,11.015,500000.0
2006-06-08 20:34:00,11.014,11.014,10.914,10.953,200000.0
2006-06-08 20:38:00,11.019,11.019,10.932,11.014,250000.0
2006-06-08 20:39:00,11.025,11.025,10.933,10.933,100000.0
2006-06-08 20:40:00,10.967,11.082,10.967,11.067,350000.0
2006-06-08 20:41:00,11.009,11.135,10.994,10.994,150000.0
2006-06-08 20:42:00,10.992,11.092,10.992,11.049,300000.0
2006-06-08 20:45:00,11.071,11.109,10.996,11.047,450000.0
2006-06-08 20:46:00,10.998,11.063,10.998,11.063,100000.0
2006-06-08 20:48:00,11.062,11.103,11.002,11.097,700000.0
2006-06-08 20:49:00,11.058,11.099,11.036,11.065,250000.0
2006-06-08 20:50:00,10.943,11.09,10.943,11.087,300000.0
2006-06-08 20:51:00,11.029,11.094,10.987,11.067,400000.0
2006-06-08 20:52:00,11.062,11.089,10.954,10.954,350000.0
2006-06-08 20:53:00,11.081,11.081,10.945,11.035,300000.0
2006-06-08 20:55:00,10.998,11.012,10.927,10.965,350000.0
2006-06-08 20:56:00,11.0,11.064,10.933,10.933,450000.0
2006-06-08 20:57:00,10.951,11.028,10.944,10.952,400000.0
2006-06-08 20:59:00,10.962,11.034,10.962,11.012,250000.0
2006-06-08 21:01:00,11.057,11.057,10.972,11.005,200000.0
2006-06-08 21:03:00,11.078,11.078,10.972,11.046,250000.0
2006-06-08 21:04:00,11.03,11.03,10.974,10.982,200000.0
2006-06-08 21:05:00,10.958,11.066,10.958,10.959,350000.0
2006-06-08 21:06:00,11.072,11.076,10.966,10.966,600000.0
2006-06-08 21:07:00,11.075,11.075,11.071,11.071,100000.0
2006-06-08 21:08:00,10.997,11.078,10.978,11.038,400000.0
2006-06-08 21:09:00,11.086,11.086,10.979,10.99,400000.0
2006-06-08 21:10:00,11.005,11.079,10.971,11.042,550000.0
2006-06-08 21:12:00,10.971,11.125,10.971,11.047,250000.0
2006-06-08 21:13:00,10.977,11.112,10.945,11.112,350000.0
2006-06-08 21:14:00,11.114,11.114,10.997,11.072,250000.0
2006-06-08 21:15:00,11.081,11.09,10.984,11.09,200000.0
2006-06-08 21:16:00,11.06,11.098,11.06,11.075,300000.0
2006-06-08 21:17:00,11.086,11.092,11.046,11.077,350000.0
2006-06-08 21:18:00,11.121,11.199,11.04,11.077,600000.0
2006-06-08 21:19:00,11.025,11.126,10.988,11.073,550000.0
2006-06-08 21:21:00,11.064,11.111,10.986,11.111,350000.0
2006-06-08 21:22:00,11.112,11.138,11.041,11.041,300000.0
2006-06-08 21:23:00,11.02,11.105,10.983,11.105,350000.0
2006-06-08 21:24:00,11.072,11.164,11.065,11.065,300000.0
2006-06-08 21:25:00,11.014,11.174,10.969,10.969,600000.0
2006-06-08 21:26:00,10.988,11.132,10.984,11.016,550000.0
2006-06-08 21:27:00,11.043,11.127,11.017,11.029,350000.0
2006-06-08 21:28:00,11.163,11.177,11.051,11.155,450000.0
2006-06-08 21:29:00,11.158,11.158,11.002,11.002,450000.0
2006-06-08 21:30:00,10.948,11.123,10.948,11.123,350000.0
2006-06-08 21:32:00,11.053,11.144,11.029,11.078,700000.0
2006-06-08 21:34:00,11.075,11.17,11.064,11.17,500000.0
2006-06-08 21:35:00,11.121,11.144,11.069,11.142,350000.0
2006-06-08 21:36:00,11.168,11.211,11.06,11.06,500000.0
2006-06-08 21:37:00,11.119,11.127,11.043,11.127,250000.0
2006-06-08 21:38:00,11.192,11.192,11.052,11.09,450000.0
2006-06-08 21:39:00,11.093,11.136,11.03,11.03,200000.0
2006-06-08 21:40:00,11.08,11.201,11.08,11.201,200000.0
2006-06-08 21:42:00,11.147,11.205,11.086,11.195,400000.0
2006-06-08 21:43:00,11.143,11.231,11.095,11.231,450000.0
2006-06-08 21:44:00,11.175,11.187,11.086,11.187,350000.0
2006-06-08 21:45:00,11.101,11.18,11.101,11.131,350000.0
2006-06-08 21:46:00,11.171,11.267,11.132,11.142,500000.0
2006-06-08 21:48:00,11.108,11.196,11.108,11.13,350000.0
2006-06-08 21:49:00,11.127,11.163,11.057,11.125,500000.0
2006-06-08 21:50:00,11.03,11.139,11.03,11.139,200000.0
2006-06-08 21:51:00,11.106,11.205,11.081,11.081,350000.0
2006-06-08 21:56:00,11.064,11.149,11.061,11.135,300000.0
2006-06-08 21:57:00,11.102,11.177,11.069,11.176,350000.0
2006-06-08 21:59:00,11.148,11.148,11.042,11.083,250000.0
2006-06-08 22:00:00,11.071,11.158,11.071,11.158,100000.0
2006-06-08 22:02:00,11.168,11.168,11.075,11.148,400000.0
2006-06-08 22:03:00,11.194,11.194,11.094,11.159,250000.0
2006-06-08 22:04:00,11.14,11.14,11.026,11.121,350000.0
2006-06-08 22:05:00,11.109,11.218,11.082,11.169,450000.0
2006-06-08 22:06:00,11.07,11.108,11.049,11.108,450000.0
2006-06-08 22:10:00,11.085,11.085,11.052,11.052,100000.0
2006-06-08 22:11:00,11.079,11.143,11.059,11.143,400000.0
2006-06-08 22:12:00,11.134,11.142,11.134,11.142,100000.0
2006-06-08 22:13:00,11.145,11.15,11.066,11.131,450000.0
2006-06-08 22:14:00,11.089,11.138,11.007,11.055,400000.0
2006-06-08 22:15:00,11.007,11.129,10.977,11.104,500000.0
2006-06-08 22:23:00,11.123,11.145,11.048,11.145,400000.0
2006-06-08 22:27:00,11.121,11.168,11.041,11.041,200000.0
2006-06-08 22:28:00,11.049,11.131,11.019,11.019,250000.0
2006-06-08 22:29:00,11.101,11.128,11.037,11.083,550000.0
2006-06-08 22:31:00,11.048,11.058,11.021,11.025,200000.0
2006-06-08 22:32:00,11.026,11.114,11.017,11.11,250000.0
2006-06-08 22:34:00,11.141,11.149,11.062,11.093,450000.0
2006-06-08 22:39:00,11.143,11.143,10.984,11.061,500000.0
2006-06-08 22:40:00,11.099,11.188,11.08,11.143,650000.0
2006-06-08 22:41:00,11.143,11.179,11.091,11.178,350000.0
2006-06-08 22:42:00,11.06,11.188,11.06,11.136,400000.0
2006-06-08 22:44:00,11.106,11.106,11.005,11.045,200000.0
2006-06-08 22:46:00,11.116,11.116,11.036,11.072,200000.0
2006-06-08 22:50:00,11.135,11.135,11.056,11.092,200000.0
2006-06-08 22:52:00,11.121,11.128,11.058,11.107,250000.0
2006-06-08 22:53:00,11.038,11.115,11.014,11.047,300000.0
2006-06-08 22:57:00,11.145,11.145,11.088,11.088,150000.0
2006-06-08 22:58:00,11.045,11.149,10.988,10.995,350000.0
2006-06-08 22:59:00,11.049,11.121,11.017,11.121,250000.0
2006-06-08 23:01:00,11.056,11.157,11.012,11.059,400000.0
2006-06-08 23:04:00,11.157,11.157,11.043,11.107,500000.0
2006-06-08 23:06:00,11.102,11.102,11.003,11.06,450000.0
2006-06-08 23:14:00,11.093,11.093,10.993,11.033,200000.0
2006-06-08 23:16:00,11.092,11.102,11.092,11.102,100000.0
2006-06-08 23:20:00,11.185,11.185,11.151,11.151,300000.0
2006-06-08 23:29:00,11.142,11.16,11.08,11.114,300000.0
2006-06-08 23:30:00,11.19,11.196,11.133,11.133,150000.0
2006-06-08 23:33:00,11.221,11.221,11.176,11.176,300000.0
2006-06-08 23:34:00,11.137,11.137,11.137,11.137,100000.0
2006-06-08 23:42:00,11.099,11.18,11.099,11.18,500000.0
2006-06-08 23:43:00,11.184,11.184,11.083,11.083,100000.0
2006-06-08 23:44:00,11.2,11.208,11.1,11.1,550000.0
2006-06-08 23:45:00,11.185,11.218,11.161,11.161,200000.0
2006-06-08 23:46:00,11.185,11.205,11.157,11.205,250000.0
2006-06-08 23:47:00,11.17,11.178,11.17,11.178,100000.0
2006-06-08 23:56:00,11.172,11.22,11.08,11.22,300000.0
2006-06-08 23:57:00,11.225,11.232,11.124,11.199,550000.0
2006-06-09 00:00:00,11.2,11.53,11.07,11.18,300000.0
2006-06-09 00:01:00,11.245,11.245,11.211,11.211,300000.0
2006-06-09 00:03:00,11.264,11.264,11.149,11.178,450000.0
2006-06-09 00:05:00,11.239,11.239,11.158,11.192,200000.0
2006-06-09 00:07:00,11.235,11.235,11.135,11.174,200000.0
2006-06-09 00:14:00,11.18,11.277,11.137,11.137,300000.0
2006-06-09 00:15:00,11.208,11.283,11.168,11.19,350000.0
2006-06-09 00:24:00,11.212,11.272,11.17,11.272,300000.0
2006-06-09 00:28:00,11.164,11.273,11.164,11.192,250000.0
2006-06-09 00:31:00,11.256,11.256,11.171,11.205,200000.0
2006-06-09 00:37:00,11.169,11.268,11.169,11.249,150000.0
2006-06-09 00:43:00,11.257,11.286,11.183,11.205,400000.0
2006-06-09 00:45:00,11.245,11.245,11.146,11.184,200000.0
2006-06-09 00:48:00,11.273,11.273,11.204,11.212,300000.0
2006-06-09 00:49:00,11.192,11.192,11.182,11.182,100000.0
2006-06-09 00:51:00,11.199,11.199,11.119,11.153,200000.0
2006-06-09 00:53:00,11.192,11.192,11.087,11.126,200000.0
2006-06-09 00:55:00,11.201,11.268,11.131,11.159,300000.0
2006-06-09 00:56:00,11.147,11.19,11.147,11.19,150000.0
2006-06-09 00:57:00,11.134,11.176,11.086,11.166,400000.0
2006-06-09 00:58:00,11.179,11.223,11.092,11.223,300000.0
2006-06-09 00:59:00,11.106,11.174,11.068,11.069,400000.0
2006-06-09 01:02:00,11.179,11.179,11.1,11.133,200000.0
2006-06-09 01:03:00,11.141,11.203,11.139,11.191,200000.0
2006-06-09 01:16:00,11.088,11.163,11.084,11.154,250000.0
2006-06-09 01:21:00,11.161,11.212,11.128,11.128,300000.0
2006-06-09 01:23:00,11.184,11.199,11.066,11.199,600000.0
2006-06-09 01:25:00,11.175,11.239,11.114,11.151,350000.0
2006-06-09 01:27:00,11.228,11.228,11.144,11.175,200000.0
2006-06-09 01:29:00,11.202,11.202,11.157,11.157,150000.0
2006-06-09 01:30:00,11.177,11.207,11.078,11.149,250000.0
2006-06-09 01:31:00,11.122,11.175,11.077,11.126,400000.0
2006-06-09 01:33:00,11.079,11.14,11.057,11.14,300000.0
2006-06-09 01:35:00,11.164,11.164,11.091,11.163,550000.0
2006-06-09 01:41:00,11.146,11.203,11.087,11.101,350000.0
2006-06-09 01:48:00,11.158,11.158,11.049,11.086,200000.0
2006-06-09 01:49:00,11.053,11.115,11.044,11.044,200000.0
2006-06-09 01:50:00,11.047,11.138,11.036,11.132,300000.0
2006-06-09 01:51:00,11.073,11.196,11.073,11.196,100000.0
2006-06-09 01:54:00,11.153,11.153,11.055,11.093,200000.0
2006-06-09 01:57:00,11.144,11.144,11.039,11.077,200000.0
2006-06-09 02:00:00,11.119,11.135,11.059,11.092,350000.0
2006-06-09 02:01:00,11.139,11.139,11.127,11.127,100000.0
2006-06-09 02:02:00,11.044,11.106,11.033,11.087,400000.0
2006-06-09 02:03:00,11.093,11.182,11.065,11.182,300000.0
2006-06-09 02:04:00,11.175,11.175,11.0,11.002,350000.0
2006-06-09 02:05:00,11.041,11.072,11.007,11.018,350000.0
2006-06-09 02:06:00,11.06,11.098,11.011,11.061,400000.0
2006-06-09 02:07:00,11.105,11.105,10.984,11.094,350000.0
2006-06-09 02:09:00,11.062,11.117,10.997,11.095,400000.0
2006-06-09 02:10:00,11.03,11.154,11.03,11.154,350000.0
2006-06-09 02:11:00,11.068,11.151,11.068,11.151,150000.0
2006-06-09 02:12:00,11.129,11.182,11.059,11.11,400000.0
2006-06-09 02:13:00,11.191,11.195,11.098,11.195,250000.0
2006-06-09 02:14:00,11.04,11.1,10.995,11.1,550000.0
2006-06-09 02:15:00,11.061,11.213,11.052,11.15,700000.0
2006-06-09 02:16:00,11.026,11.148,11.014,11.142,650000.0
2006-06-09 02:17:00,11.094,11.181,11.048,11.14,350000.0
2006-06-09 02:18:00,11.126,11.155,11.051,11.151,400000.0
2006-06-09 02:19:00,11.181,11.181,11.058,11.058,400000.0
2006-06-09 02:20:00,11.094,11.13,10.995,11.129,550000.0
2006-06-09 02:21:00,11.066,11.158,11.062,11.134,400000.0
2006-06-09 02:22:00,11.147,11.154,11.08,11.154,400000.0
2006-06-09 02:23:00,11.186,11.186,11.059,11.152,400000.0
2006-06-09 02:24:00,11.154,11.208,11.117,11.202,250000.0
2006-06-09 02:26:00,11.072,11.172,11.063,11.137,400000.0
2006-06-09 02:27:00,11.086,11.206,11.086,11.132,400000.0
2006-06-09 02:28:00,11.079,11.215,11.079,11.215,350000.0
2006-06-09 02:30:00,11.08,11.194,11.08,11.194,300000.0
2006-06-09 02:32:00,11.149,11.194,11.077,11.165,550000.0
2006-06-09 02:34:00,11.16,11.198,11.085,11.143,500000.0
2006-06-09 02:35:00,11.096,11.147,11.09,11.125,400000.0
2006-06-09 02:36:00,11.139,11.188,11.054,11.054,400000.0
2006-06-09 02:37:00,11.075,11.182,11.038,11.045,550000.0
2006-06-09 02:38:00,11.158,11.158,11.071,11.154,450000.0
2006-06-09 02:39:00,11.115,11.204,11.083,11.083,450000.0
2006-06-09 02:40:00,11.196,11.196,11.094,11.162,300000.0
2006-06-09 02:41:00,11.081,11.188,11.047,11.139,400000.0
2006-06-09 02:42:00,11.143,11.198,11.088,11.144,500000.0
2006-06-09 02:43:00,11.133,11.187,11.055,11.111,500000.0
2006-06-09 02:44:00,11.094,11.164,11.091,11.164,250000.0
2006-06-09 02:45:00,11.099,11.164,11.07,11.105,400000.0
2006-06-09 02:46:00,11.119,11.166,11.028,11.166,300000.0
2006-06-09 02:48:00,11.135,11.135,11.022,11.058,200000.0
2006-06-09 02:50:00,11.086,11.142,11.024,11.089,250000.0
2006-06-09 02:51:00,11.072,11.17,11.023,11.121,700000.0
2006-06-09 02:52:00,11.067,11.138,11.037,11.097,300000.0
2006-06-09 02:54:00,11.099,11.155,11.099,11.149,300000.0
2006-06-09 02:55:00,11.057,11.183,11.057,11.15,800000.0
2006-06-09 02:56:00,11.171,11.171,11.055,11.055,250000.0
2006-06-09 02:57:00,11.148,11.148,11.014,11.12,250000.0
2006-06-09 02:58:00,11.153,11.153,11.024,11.052,250000.0
2006-06-09 02:59:00,11.117,11.159,11.042,11.123,500000.0
2006-06-09 03:00:00,11.024,11.15,11.024,11.051,450000.0
2006-06-09 03:04:00,11.132,11.178,11.043,11.043,600000.0
2006-06-09 03:05:00,11.043,11.166,11.043,11.082,350000.0
2006-06-09 03:07:00,11.126,11.152,11.078,11.103,350000.0
2006-06-09 03:08:00,11.093,11.148,11.033,11.033,300000.0
2006-06-09 03:09:00,11.127,11.145,11.045,11.123,450000.0
2006-06-09 03:10:00,11.079,11.18,11.037,11.134,500000.0
2006-06-09 03:11:00,11.127,11.167,11.027,11.113,950000.0
2006-06-09 03:15:00,11.115,11.15,11.057,11.15,400000.0
2006-06-09 03:17:00,11.111,11.12,11.033,11.033,300000.0
2006-06-09 03:18:00,11.107,11.166,11.009,11.161,400000.0
2006-06-09 03:19:00,11.081,11.165,11.025,11.025,650000.0
2006-06-09 03:21:00,11.04,11.142,11.04,11.137,250000.0
2006-06-09 03:22:00,11.02,11.217,11.012,11.091,600000.0
2006-06-09 03:25:00,11.028,11.172,11.028,11.152,400000.0
2006-06-09 03:26:00,11.05,11.135,11.01,11.108,350000.0
2006-06-09 03:27:00,11.032,11.139,11.032,11.082,650000.0
2006-06-09 03:28:00,11.068,11.152,11.043,11.073,500000.0
2006-06-09 03:29:00,11.021,11.14,11.013,11.127,650000.0
2006-06-09 03:30:00,11.061,11.152,11.006,11.117,600000.0
2006-06-09 03:31:00,11.117,11.148,11.017,11.148,600000.0
2006-06-09 03:32:00,11.114,11.147,11.031,11.043,650000.0
2006-06-09 03:33:00,11.111,11.143,11.052,11.082,500000.0
2006-06-09 03:34:00,11.018,11.143,11.014,11.094,550000.0
2006-06-09 03:35:00,11.147,11.147,11.019,11.083,750000.0
2006-06-09 03:36:00,11.119,11.137,11.056,11.119,350000.0
2006-06-09 03:37:00,11.037,11.16,11.021,11.122,400000.0
2006-06-09 03:38:00,11.059,11.146,11.019,11.068,450000.0
2006-06-09 03:40:00,11.089,11.113,11.011,11.011,350000.0
2006-06-09 03:41:00,11.058,11.116,11.013,11.115,500000.0
2006-06-09 03:42:00,11.161,11.195,11.059,11.096,850000.0
2006-06-09 03:43:00,11.096,11.156,11.014,11.077,450000.0
2006-06-09 03:44:00,11.126,11.127,11.031,11.074,250000.0
2006-06-09 03:45:00,11.043,11.054,10.961,11.024,400000.0
2006-06-09 03:46:00,11.019,11.087,10.98,11.067,500000.0
2006-06-09 03:47:00,11.078,11.096,10.973,11.05,350000.0
2006-06-09 03:48:00,11.075,11.075,10.994,10.994,250000.0
2006-06-09 03:49:00,11.061,11.087,10.99,11.057,600000.0
2006-06-09 03:50:00,10.987,11.077,10.987,11.077,400000.0
2006-06-09 03:51:00,11.026,11.082,10.986,11.034,350000.0
2006-06-09 03:52:00,11.052,11.092,10.975,11.092,400000.0
2006-06-09 03:54:00,11.056,11.058,10.958,11.042,450000.0
2006-06-09 03:55:00,10.998,11.094,10.978,11.009,450000.0
2006-06-09 03:56:00,11.047,11.12,10.974,11.094,550000.0
2006-06-09 03:57:00,11.079,11.079,10.994,11.011,350000.0
2006-06-09 03:58:00,11.063,11.098,10.973,11.035,800000.0
2006-06-09 03:59:00,11.039,11.059,10.949,11.059,400000.0
2006-06-09 04:00:00,10.991,11.088,10.991,11.043,450000.0
2006-06-09 04:01:00,10.978,11.064,10.964,10.968,350000.0
2006-06-09 04:03:00,10.952,11.062,10.94,11.062,750000.0
2006-06-09 04:04:00,10.935,11.092,10.935,11.029,450000.0
2006-06-09 04:05:00,10.985,11.132,10.975,11.091,900000.0
2006-06-09 04:06:00,11.031,11.079,10.949,11.052,550000.0
2006-06-09 04:07:00,11.066,11.116,10.994,11.104,650000.0
2006-06-09 04:08:00,11.07,11.088,10.968,10.989,550000.0
2006-06-09 04:09:00,11.053,11.064,10.951,11.008,500000.0
2006-06-09 04:10:00,11.025,11.112,10.985,10.985,600000.0
2006-06-09 04:12:00,11.044,11.094,10.963,11.064,500000.0
2006-06-09 04:13:00,11.069,11.094,11.004,11.004,200000.0
2006-06-09 04:14:00,11.033,11.086,10.971,10.971,450000.0
2006-06-09 04:15:00,11.041,11.124,10.992,11.05,450000.0
2006-06-09 04:16:00,11.052,11.113,10.988,11.113,250000.0
2006-06-09 04:17:00,11.079,11.092,10.995,10.995,150000.0
2006-06-09 04:18:00,11.132,11.14,11.033,11.083,250000.0
2006-06-09 04:20:00,11.085,11.085,10.952,10.988,400000.0
2006-06-09 04:21:00,11.048,11.088,10.967,11.027,250000.0
2006-06-09 04:22:00,11.11,11.11,11.009,11.072,400000.0
2006-06-09 04:23:00,11.105,11.105,10.994,11.104,250000.0
2006-06-09 04:25:00,11.06,11.074,10.971,11.074,500000.0
2006-06-09 04:27:00,11.027,11.047,11.027,11.047,100000.0
2006-06-09 04:28:00,11.019,11.056,10.945,11.014,550000.0
2006-06-09 04:29:00,10.98,11.062,10.944,11.031,450000.0
2006-06-09 04:30:00,11.076,11.076,10.976,10.978,300000.0
2006-06-09 04:32:00,10.942,11.041,10.91,11.041,450000.0
2006-06-09 04:33:00,11.034,11.099,10.991,10.991,500000.0
2006-06-09 04:36:00,11.035,11.035,10.927,10.974,250000.0
2006-06-09 04:37:00,10.974,10.974,10.958,10.958,100000.0
2006-06-09 04:41:00,11.05,11.05,10.975,11.011,200000.0
2006-06-09 04:42:00,11.037,11.037,10.967,10.972,150000.0
2006-06-09 04:43:00,10.974,11.067,10.974,11.041,300000.0
2006-06-09 04:45:00,11.033,11.037,11.001,11.029,350000.0
2006-06-09 04:46:00,11.093,11.119,11.014,11.119,350000.0
2006-06-09 04:47:00,11.056,11.056,10.959,11.011,300000.0
2006-06-09 04:48:00,11.054,11.054,10.903,11.003,400000.0
2006-06-09 04:49:00,11.017,11.052,10.955,11.052,300000.0
2006-06-09 04:50:00,11.077,11.077,11.05,11.05,100000.0
2006-06-09 04:57:00,11.041,11.07,11.041,11.07,100000.0
2006-06-09 04:59:00,10.974,11.042,10.974,11.042,100000.0
2006-06-09 05:00:00,11.011,11.046,10.969,11.046,200000.0
2006-06-09 05:04:00,10.964,10.968,10.962,10.962,150000.0
2006-06-09 05:06:00,11.032,11.032,10.932,10.973,200000.0
2006-06-09 05:08:00,10.939,11.037,10.939,11.037,350000.0
2006-06-09 05:09:00,11.074,11.074,10.958,10.959,650000.0
2006-06-09 05:10:00,11.006,11.032,10.887,10.987,550000.0
2006-06-09 05:11:00,10.968,11.075,10.942,11.053,500000.0
2006-06-09 05:12:00,11.075,11.091,10.939,10.999,700000.0
2006-06-09 05:14:00,11.017,11.073,10.933,11.066,500000.0
2006-06-09 05:17:00,11.047,11.047,10.968,11.002,200000.0
2006-06-09 05:18:00,11.04,11.041,10.954,11.041,150000.0
2006-06-09 05:19:00,10.969,11.122,10.969,11.099,300000.0
2006-06-09 05:21:00,11.063,11.063,10.958,10.966,300000.0
2006-06-09 05:22:00,10.957,11.072,10.951,11.072,200000.0
2006-06-09 05:27:00,11.093,11.094,11.019,11.019,350000.0
2006-06-09 05:28:00,11.064,11.123,10.981,11.043,450000.0
2006-06-09 05:29:00,11.009,11.069,10.95,11.051,450000.0
2006-06-09 05:30:00,11.052,11.095,11.025,11.025,250000.0
2006-06-09 05:31:00,11.078,11.078,10.921,11.025,350000.0
2006-06-09 05:32:00,10.994,11.012,10.951,11.012,200000.0
2006-06-09 05:33:00,10.948,11.039,10.948,11.039,250000.0
2006-06-09 05:34:00,11.076,11.076,10.957,11.026,700000.0
2006-06-09 05:35:00,11.054,11.072,10.993,11.06,400000.0
2006-06-09 05:36:00,11.036,11.04,10.933,10.933,300000.0
2006-06-09 05:37:00,10.948,11.049,10.948,10.994,250000.0
2006-06-09 05:41:00,11.034,11.072,10.992,11.072,300000.0
2006-06-09 05:43:00,11.037,11.057,10.925,10.925,550000.0
2006-06-09 05:44:00,11.046,11.054,10.926,11.054,750000.0
2006-06-09 05:46:00,11.014,11.044,10.933,10.968,350000.0
2006-06-09 05:47:00,10.93,11.056,10.93,11.037,200000.0
2006-06-09 05:48:00,10.932,11.047,10.916,11.016,500000.0
2006-06-09 05:49:00,10.999,11.023,10.886,10.938,600000.0
2006-06-09 05:55:00,10.981,11.042,10.936,10.979,350000.0
2006-06-09 05:56:00,11.059,11.059,10.972,11.038,350000.0
2006-06-09 05:57:00,10.988,11.04,10.948,11.035,350000.0
2006-06-09 05:58:00,11.039,11.039,10.999,10.999,100000.0
2006-06-09 06:00:00,11.026,11.078,11.023,11.023,150000.0
2006-06-09 06:02:00,11.04,11.093,10.987,11.025,400000.0
2006-06-09 06:04:00,11.055,11.096,10.963,11.008,400000.0
2006-06-09 06:05:00,11.092,11.118,10.969,11.008,550000.0
2006-06-09 06:07:00,11.045,11.082,10.984,11.041,450000.0
2006-06-09 06:10:00,11.051,11.06,11.051,11.06,150000.0
2006-06-09 06:18:00,11.055,11.055,10.95,10.987,200000.0
2006-06-09 06:20:00,10.99,11.096,10.974,10.987,300000.0
2006-06-09 06:21:00,11.022,11.082,10.973,11.045,500000.0
2006-06-09 06:22:00,11.061,11.07,10.934,11.023,400000.0
2006-06-09 06:23:00,11.004,11.049,10.916,10.965,300000.0
2006-06-09 06:24:00,10.967,11.023,10.909,10.909,250000.0
2006-06-09 06:25:00,11.035,11.035,10.873,11.005,550000.0
2006-06-09 06:26:00,10.971,11.034,10.904,10.904,750000.0
2006-06-09 06:27:00,11.008,11.028,10.94,10.975,400000.0
2006-06-09 06:28:00,10.997,10.997,10.925,10.997,150000.0
2006-06-09 06:29:00,10.972,10.999,10.857,10.925,400000.0
2006-06-09 06:30:00,10.988,11.041,10.988,11.041,150000.0
2006-06-09 06:31:00,10.995,10.995,10.891,10.923,600000.0
2006-06-09 06:32:00,10.992,10.992,10.878,10.99,250000.0
2006-06-09 06:33:00,10.905,11.036,10.899,11.007,450000.0
2006-06-09 06:34:00,10.966,10.97,10.926,10.926,250000.0
2006-06-09 06:35:00,10.982,11.063,10.953,10.972,450000.0
2006-06-09 06:36:00,10.977,11.092,10.977,11.073,250000.0
2006-06-09 06:37:00,11.067,11.101,10.957,11.02,800000.0
2006-06-09 06:39:00,11.077,11.077,10.939,10.983,450000.0
2006-06-09 06:41:00,11.066,11.066,11.01,11.028,350000.0
2006-06-09 06:42:00,11.039,11.07,11.012,11.07,400000.0
2006-06-09 06:43:00,11.014,11.061,11.014,11.029,200000.0
2006-06-09 06:46:00,11.1,11.128,10.995,10.995,350000.0
2006-06-09 06:47:00,11.115,11.17,11.009,11.093,550000.0
2006-06-09 06:48:00,11.068,11.096,10.993,11.032,550000.0
2006-06-09 06:49:00,11.072,11.082,10.959,11.082,200000.0
2006-06-09 06:51:00,11.104,11.105,11.069,11.069,200000.0
2006-06-09 06:52:00,11.009,11.081,11.009,11.049,300000.0
2006-06-09 06:53:00,10.976,11.006,10.941,10.941,300000.0
2006-06-09 06:54:00,11.054,11.054,11.003,11.007,300000.0
2006-06-09 06:55:00,11.041,11.044,10.947,10.995,400000.0
2006-06-09 06:57:00,11.026,11.055,10.919,10.96,650000.0
2006-06-09 06:59:00,11.022,11.022,10.933,11.004,350000.0
2006-06-09 07:04:00,11.006,11.006,10.961,10.961,150000.0
2006-06-09 07:07:00,11.018,11.055,10.951,11.001,400000.0
2006-06-09 07:09:00,10.999,11.067,10.972,11.065,450000.0
2006-06-09 07:10:00,10.962,11.026,10.941,10.941,300000.0
2006-06-09 07:11:00,10.95,11.053,10.95,10.997,250000.0
2006-06-09 07:12:00,11.076,11.112,10.997,11.099,250000.0
2006-06-09 07:13:00,11.024,11.086,10.984,11.057,350000.0
2006-06-09 07:16:00,11.121,11.154,11.121,11.154,100000.0
2006-06-09 07:17:00,11.07,11.138,11.033,11.102,400000.0
2006-06-09 07:18:00,11.099,11.099,11.038,11.084,400000.0
2006-06-09 07:19:00,11.084,11.084,10.991,10.991,100000.0
2006-06-09 07:20:00,11.063,11.063,10.966,11.035,300000.0
2006-06-09 07:21:00,11.029,11.042,11.018,11.034,250000.0
2006-06-09 07:22:00,11.048,11.104,11.048,11.088,250000.0
2006-06-09 07:24:00,11.088,11.088,11.011,11.011,100000.0
2006-06-09 07:25:00,11.078,11.091,11.041,11.091,200000.0
2006-06-09 07:30:00,11.063,11.063,11.038,11.038,100000.0
2006-06-09 07:32:00,11.004,11.051,10.96,10.992,250000.0
2006-06-09 07:33:00,11.027,11.058,10.941,10.941,350000.0
2006-06-09 07:34:00,11.072,11.078,10.98,11.048,350000.0
2006-06-09 07:35:00,11.017,11.044,10.947,11.044,250000.0
2006-06-09 07:38:00,11.06,11.074,10.996,11.043,400000.0
2006-06-09 07:39:00,11.056,11.059,10.968,11.053,350000.0
2006-06-09 07:40:00,11.013,11.058,10.963,11.052,450000.0
2006-06-09 07:41:00,11.089,11.126,11.059,11.059,250000.0
2006-06-09 07:42:00,11.16,11.16,11.033,11.111,350000.0
2006-06-09 07:43:00,11.037,11.133,10.997,11.098,450000.0
2006-06-09 07:44:00,11.118,11.131,11.026,11.047,350000.0
2006-06-09 07:47:00,11.049,11.106,10.981,11.031,550000.0
2006-06-09 07:50:00,11.058,11.107,11.022,11.107,250000.0
2006-06-09 07:52:00,11.142,11.167,11.031,11.031,300000.0
2006-06-09 07:53:00,11.017,11.125,11.009,11.125,350000.0
2006-06-09 07:54:00,11.006,11.17,11.006,11.101,350000.0
2006-06-09 07:55:00,11.095,11.201,11.073,11.195,350000.0
2006-06-09 07:57:00,11.142,11.195,11.058,11.124,350000.0
2006-06-09 07:58:00,11.144,11.144,11.033,11.046,350000.0
2006-06-09 08:00:00,11.13,11.13,10.997,10.997,400000.0
2006-06-09 08:01:00,11.044,11.136,10.999,10.999,350000.0
2006-06-09 08:02:00,11.045,11.183,11.044,11.074,750000.0
2006-06-09 08:03:00,11.033,11.127,11.033,11.117,450000.0
2006-06-09 08:04:00,11.056,11.148,11.034,11.036,500000.0
2006-06-09 08:06:00,11.048,11.113,11.016,11.056,400000.0
2006-06-09 08:07:00,11.137,11.146,11.026,11.146,500000.0
2006-06-09 08:08:00,11.099,11.212,11.053,11.097,650000.0
2006-06-09 08:09:00,11.088,11.126,10.982,11.055,500000.0
2006-06-09 08:10:00,11.15,11.195,11.101,11.101,250000.0
2006-06-09 08:11:00,11.148,11.148,11.022,11.123,300000.0
2006-06-09 08:12:00,11.175,11.175,11.072,11.072,100000.0
2006-06-09 08:13:00,11.14,11.158,11.025,11.06,400000.0
2006-06-09 08:14:00,11.063,11.191,11.059,11.08,400000.0
2006-06-09 08:15:00,11.069,11.173,11.064,11.173,250000.0
2006-06-09 08:16:00,11.091,11.142,11.089,11.106,250000.0
2006-06-09 08:17:00,11.155,11.176,11.048,11.12,650000.0
2006-06-09 08:18:00,11.096,11.143,11.017,11.096,550000.0
2006-06-09 08:20:00,11.163,11.173,11.049,11.128,550000.0
2006-06-09 08:21:00,11.066,11.205,11.042,11.107,550000.0
2006-06-09 08:22:00,11.02,11.112,11.02,11.045,350000.0
2006-06-09 08:23:00,11.072,11.204,11.072,11.161,300000.0
2006-06-09 08:24:00,11.164,11.178,11.075,11.075,250000.0
2006-06-09 08:25:00,11.026,11.172,11.026,11.147,350000.0
2006-06-09 08:27:00,11.057,11.13,11.057,11.13,250000.0
2006-06-09 08:28:00,11.15,11.167,11.055,11.131,450000.0
2006-06-09 08:30:00,11.152,11.219,11.119,11.164,400000.0
2006-06-09 08:32:00,11.221,11.221,11.065,11.149,350000.0
2006-06-09 08:33:00,11.166,11.201,11.07,11.176,400000.0
2006-06-09 08:36:00,11.181,11.203,11.091,11.128,500000.0
2006-06-09 08:38:00,11.182,11.182,11.05,11.079,650000.0
2006-06-09 08:40:00,11.133,11.187,11.114,11.168,250000.0
2006-06-09 08:43:00,11.16,11.16,11.056,11.094,200000.0
2006-06-09 08:45:00,11.17,11.208,11.112,11.112,350000.0
2006-06-09 08:48:00,11.066,11.14,11.066,11.11,450000.0
2006-06-09 08:49:00,11.204,11.212,11.115,11.165,400000.0
2006-06-09 08:50:00,11.107,11.207,11.092,11.161,500000.0
2006-06-09 08:51:00,11.164,11.227,11.146,11.223,350000.0
2006-06-09 08:52:00,11.174,11.226,11.12,11.198,450000.0
2006-06-09 08:53:00,11.199,11.217,11.121,11.192,400000.0
2006-06-09 08:54:00,11.228,11.236,11.138,11.138,350000.0
2006-06-09 08:55:00,11.238,11.239,11.114,11.239,250000.0
2006-06-09 08:56:00,11.134,11.22,11.1,11.174,550000.0
2006-06-09 08:57:00,11.177,11.207,11.096,11.169,550000.0
2006-06-09 08:58:00,11.074,11.216,11.074,11.216,400000.0
2006-06-09 08:59:00,11.221,11.221,11.05,11.159,500000.0
2006-06-09 09:00:00,11.191,11.269,11.116,11.124,550000.0
2006-06-09 09:01:00,11.153,11.153,11.088,11.088,300000.0
2006-06-09 09:02:00,11.095,11.189,11.095,11.116,550000.0
2006-06-09 09:03:00,11.123,11.195,11.087,11.087,300000.0
2006-06-09 09:04:00,11.179,11.261,11.078,11.261,400000.0
2006-06-09 09:05:00,11.207,11.236,11.108,11.205,400000.0
2006-06-09 09:06:00,11.179,11.251,11.134,11.169,350000.0
2006-06-09 09:07:00,11.076,11.197,11.057,11.197,400000.0
2006-06-09 09:08:00,11.236,11.247,11.185,11.235,250000.0
2006-06-09 09:09:00,11.134,11.284,11.134,11.142,450000.0
2006-06-09 09:10:00,11.22,11.235,11.113,11.221,350000.0
2006-06-09 09:11:00,11.198,11.198,11.067,11.12,550000.0
2006-06-09 09:12:00,11.196,11.199,11.059,11.1,550000.0
2006-06-09 09:13:00,11.134,11.214,11.083,11.214,450000.0
2006-06-09 09:14:00,11.191,11.218,11.085,11.097,500000.0
2006-06-09 09:15:00,11.133,11.208,11.097,11.181,350000.0
2006-06-09 09:16:00,11.165,11.257,11.118,11.152,350000.0
2006-06-09 09:17:00,11.246,11.246,11.109,11.191,550000.0
2006-06-09 09:18:00,11.199,11.284,11.139,11.206,400000.0
2006-06-09 09:19:00,11.211,11.211,11.081,11.197,450000.0
2006-06-09 09:20:00,11.153,11.234,11.121,11.121,450000.0
2006-06-09 09:21:00,11.169,11.243,11.15,11.243,550000.0
2006-06-09 09:22:00,11.191,11.219,11.128,11.219,250000.0
2006-06-09 09:23:00,11.153,11.253,11.114,11.188,450000.0
2006-06-09 09:24:00,11.093,11.183,11.093,11.156,400000.0
2006-06-09 09:25:00,11.229,11.248,11.155,11.155,350000.0
2006-06-09 09:26:00,11.144,11.185,11.119,11.12,250000.0
2006-06-09 09:27:00,11.175,11.26,11.128,11.128,250000.0
2006-06-09 09:28:00,11.132,11.192,11.092,11.192,350000.0
2006-06-09 09:29:00,11.115,11.207,11.109,11.159,300000.0
2006-06-09 09:30:00,11.091,11.178,11.053,11.164,400000.0
2006-06-09 09:31:00,11.126,11.126,11.041,11.105,400000.0
2006-06-09 09:32:00,11.113,11.16,11.029,11.029,450000.0
2006-06-09 09:33:00,11.145,11.184,11.053,11.169,450000.0
2006-06-09 09:34:00,11.109,11.145,11.01,11.109,300000.0
2006-06-09 09:35:00,11.033,11.148,11.033,11.141,350000.0
2006-06-09 09:36:00,11.038,11.129,10.986,10.99,500000.0
2006-06-09 09:37:00,11.095,11.182,11.063,11.115,400000.0
2006-06-09 09:38:00,11.06,11.132,11.007,11.111,450000.0
2006-06-09 09:39:00,11.14,11.156,11.011,11.122,500000.0
2006-06-09 09:41:00,11.067,11.116,11.006,11.006,350000.0
2006-06-09 09:42:00,11.107,11.151,11.049,11.051,400000.0
2006-06-09 09:43:00,11.108,11.108,10.974,11.053,300000.0
2006-06-09 09:44:00,10.99,11.057,10.953,10.978,350000.0
2006-06-09 09:45:00,10.899,11.044,10.896,11.037,250000.0
2006-06-09 09:46:00,11.082,11.09,10.982,11.06,500000.0
2006-06-09 09:48:00,11.09,11.108,10.979,11.019,450000.0
2006-06-09 09:49:00,11.035,11.089,10.984,11.04,350000.0
2006-06-09 09:51:00,11.106,11.106,11.015,11.041,350000.0
2006-06-09 09:52:00,11.145,11.146,11.024,11.106,400000.0
2006-06-09 09:53:00,11.022,11.118,11.022,11.034,400000.0
2006-06-09 09:54:00,11.144,11.147,11.011,11.102,350000.0
2006-06-09 09:56:00,11.031,11.161,11.011,11.151,400000.0
2006-06-09 09:57:00,11.076,11.158,11.06,11.15,500000.0
2006-06-09 10:00:00,11.149,11.152,11.046,11.152,550000.0
2006-06-09 10:01:00,11.104,11.158,11.013,11.125,500000.0
2006-06-09 10:03:00,11.129,11.192,11.066,11.077,400000.0
2006-06-09 10:04:00,11.128,11.152,11.059,11.087,400000.0
2006-06-09 10:05:00,11.028,11.152,11.028,11.152,400000.0
2006-06-09 10:06:00,11.091,11.173,11.021,11.173,450000.0
2006-06-09 10:09:00,11.164,11.169,11.029,11.166,450000.0
2006-06-09 10:13:00,11.096,11.224,11.057,11.09,500000.0
2006-06-09 10:14:00,11.135,11.139,11.035,11.045,200000.0
2006-06-09 10:15:00,11.184,11.184,11.09,11.154,350000.0
2006-06-09 10:18:00,11.045,11.188,11.045,11.053,450000.0
2006-06-09 10:21:00,11.148,11.203,11.139,11.186,400000.0
2006-06-09 10:22:00,11.067,11.198,11.067,11.121,400000.0
2006-06-09 10:23:00,11.15,11.199,11.034,11.169,450000.0
2006-06-09 10:28:00,11.196,11.196,11.037,11.09,350000.0
2006-06-09 10:29:00,11.201,11.201,11.07,11.185,900000.0
2006-06-09 10:30:00,11.138,11.2,11.078,11.128,400000.0
2006-06-09 10:31:00,11.077,11.172,11.077,11.135,350000.0
2006-06-09 10:32:00,11.164,11.212,11.109,11.2,700000.0
2006-06-09 10:33:00,11.188,11.206,11.071,11.206,400000.0
2006-06-09 10:35:00,11.111,11.219,11.107,11.147,400000.0
2006-06-09 10:36:00,11.139,11.237,11.12,11.13,500000.0
2006-06-09 10:37:00,11.213,11.213,11.078,11.125,400000.0
2006-06-09 10:38:00,11.085,11.198,11.085,11.18,400000.0
2006-06-09 10:39:00,11.169,11.195,11.042,11.055,650000.0
2006-06-09 10:40:00,11.203,11.219,11.094,11.214,550000.0
2006-06-09 10:41:00,11.187,11.209,11.085,11.103,350000.0
2006-06-09 10:42:00,11.198,11.239,11.121,11.195,750000.0
2006-06-09 10:43:00,11.191,11.276,11.142,11.147,400000.0
2006-06-09 10:44:00,11.214,11.272,11.149,11.237,900000.0
2006-06-09 10:45:00,11.231,11.267,11.139,11.214,350000.0
2006-06-09 10:46:00,11.225,11.272,11.169,11.272,400000.0
2006-06-09 10:47:00,11.233,11.278,11.152,11.152,350000.0
2006-06-09 10:48:00,11.179,11.278,11.159,11.267,450000.0
2006-06-09 10:49:00,11.265,11.265,11.118,11.128,600000.0
2006-06-09 10:50:00,11.2,11.239,11.111,11.127,800000.0
2006-06-09 10:51:00,11.233,11.301,11.166,11.249,550000.0
2006-06-09 10:52:00,11.239,11.313,11.153,11.236,950000.0
2006-06-09 10:53:00,11.188,11.273,11.155,11.181,500000.0
2006-06-09 10:55:00,11.208,11.252,11.118,11.208,800000.0
2006-06-09 10:56:00,11.202,11.269,11.125,11.259,400000.0
2006-06-09 10:57:00,11.228,11.265,11.133,11.234,450000.0
2006-06-09 10:58:00,11.17,11.293,11.149,11.207,350000.0
2006-06-09 10:59:00,11.244,11.255,11.116,11.116,450000.0
2006-06-09 11:00:00,11.196,11.288,11.14,11.163,350000.0
2006-06-09 11:01:00,11.126,11.254,11.121,11.211,500000.0
2006-06-09 11:02:00,11.259,11.259,11.128,11.191,400000.0
2006-06-09 11:03:00,11.175,11.26,11.121,11.167,550000.0
2006-06-09 11:05:00,11.108,11.274,11.108,11.154,550000.0
2006-06-09 11:07:00,11.198,11.226,11.102,11.226,450000.0
2006-06-09 11:08:00,11.175,11.278,11.154,11.278,350000.0
2006-06-09 11:09:00,11.26,11.26,11.144,11.24,500000.0
2006-06-09 11:10:00,11.132,11.25,11.132,11.182,400000.0
2006-06-09 11:11:00,11.251,11.295,11.163,11.254,350000.0
2006-06-09 11:12:00,11.259,11.337,11.186,11.255,550000.0
2006-06-09 11:13:00,11.229,11.265,11.113,11.261,500000.0
2006-06-09 11:14:00,11.166,11.259,11.136,11.259,400000.0
2006-06-09 11:15:00,11.154,11.296,11.154,11.196,400000.0
2006-06-09 11:16:00,11.199,11.284,11.199,11.284,500000.0
2006-06-09 11:17:00,11.291,11.295,11.187,11.295,350000.0
2006-06-09 11:18:00,11.222,11.276,11.222,11.25,350000.0
2006-06-09 11:19:00,11.205,11.328,11.199,11.326,550000.0
2006-06-09 11:20:00,11.267,11.312,11.19,11.229,400000.0
2006-06-09 11:21:00,11.294,11.294,11.155,11.262,450000.0
2006-06-09 11:22:00,11.336,11.414,11.211,11.211,400000.0
2006-06-09 11:23:00,11.188,11.374,11.188,11.243,500000.0
2006-06-09 11:24:00,11.27,11.335,11.183,11.298,550000.0
2006-06-09 11:25:00,11.225,11.372,11.225,11.283,550000.0
2006-06-09 11:26:00,11.37,11.37,11.268,11.335,400000.0
2006-06-09 11:27:00,11.202,11.304,11.202,11.304,500000.0
2006-06-09 11:28:00,11.196,11.275,11.176,11.269,350000.0
2006-06-09 11:29:00,11.205,11.343,11.205,11.272,500000.0
2006-06-09 11:30:00,11.287,11.288,11.177,11.177,500000.0
2006-06-09 11:31:00,11.292,11.323,11.223,11.277,350000.0
2006-06-09 11:32:00,11.277,11.335,11.208,11.208,450000.0
2006-06-09 11:33:00,11.193,11.316,11.193,11.256,350000.0
2006-06-09 11:34:00,11.278,11.278,11.215,11.273,250000.0
2006-06-09 11:35:00,11.277,11.315,11.176,11.251,450000.0
2006-06-09 11:36:00,11.231,11.338,11.202,11.244,550000.0
2006-06-09 11:37:00,11.196,11.285,11.159,11.282,400000.0
2006-06-09 11:38:00,11.291,11.309,11.221,11.29,400000.0
2006-06-09 11:39:00,11.25,11.346,11.233,11.246,350000.0
2006-06-09 11:40:00,11.248,11.314,11.199,11.289,400000.0
2006-06-09 11:41:00,11.225,11.319,11.225,11.252,350000.0
2006-06-09 11:42:00,11.192,11.302,11.192,11.297,350000.0
2006-06-09 11:43:00,11.32,11.327,11.221,11.327,350000.0
2006-06-09 11:44:00,11.315,11.315,11.169,11.299,450000.0
2006-06-09 11:45:00,11.245,11.324,11.238,11.309,550000.0
2006-06-09 11:46:00,11.293,11.345,11.218,11.238,400000.0
2006-06-09 11:47:00,11.255,11.336,11.179,11.292,500000.0
2006-06-09 11:48:00,11.291,11.336,11.235,11.326,400000.0
2006-06-09 11:49:00,11.287,11.328,11.187,11.268,350000.0
2006-06-09 11:50:00,11.266,11.324,11.197,11.324,350000.0
2006-06-09 11:51:00,11.192,11.307,11.192,11.307,450000.0
2006-06-09 11:52:00,11.246,11.348,11.191,11.348,450000.0
2006-06-09 11:53:00,11.229,11.361,11.229,11.272,400000.0
2006-06-09 11:54:00,11.393,11.431,11.316,11.352,550000.0
2006-06-09 11:55:00,11.31,11.367,11.246,11.367,350000.0
2006-06-09 11:56:00,11.3,11.358,11.289,11.297,350000.0
2006-06-09 11:57:00,11.356,11.362,11.253,11.328,450000.0
2006-06-09 11:58:00,11.256,11.351,11.228,11.351,350000.0
2006-06-09 11:59:00,11.331,11.384,11.26,11.312,450000.0
2006-06-09 12:00:00,11.359,11.396,11.273,11.273,350000.0
2006-06-09 12:01:00,11.366,11.366,11.248,11.279,500000.0
2006-06-09 12:02:00,11.346,11.346,11.199,11.207,400000.0
2006-06-09 12:03:00,11.252,11.372,11.252,11.312,550000.0
2006-06-09 12:04:00,11.279,11.34,11.232,11.232,350000.0
2006-06-09 12:05:00,11.32,11.35,11.218,11.261,350000.0
2006-06-09 12:06:00,11.329,11.344,11.275,11.344,350000.0
2006-06-09 12:07:00,11.38,11.432,11.267,11.328,450000.0
2006-06-09 12:08:00,11.329,11.343,11.221,11.343,450000.0
2006-06-09 12:09:00,11.237,11.346,11.237,11.296,350000.0
2006-06-09 12:10:00,11.346,11.364,11.271,11.305,400000.0
2006-06-09 12:11:00,11.278,11.32,11.226,11.245,300000.0
2006-06-09 12:12:00,11.197,11.346,11.197,11.236,350000.0
2006-06-09 12:13:00,11.311,11.355,11.244,11.316,400000.0
2006-06-09 12:14:00,11.309,11.342,11.198,11.226,550000.0
2006-06-09 12:15:00,11.282,11.356,11.255,11.278,400000.0
2006-06-09 12:16:00,11.271,11.332,11.214,11.267,400000.0
2006-06-09 12:17:00,11.318,11.347,11.287,11.334,400000.0
2006-06-09 12:18:00,11.307,11.307,11.212,11.214,450000.0
2006-06-09 12:19:00,11.258,11.359,11.211,11.229,450000.0
2006-06-09 12:20:00,11.269,11.363,11.229,11.268,500000.0
2006-06-09 12:21:00,11.281,11.347,11.222,11.302,500000.0
2006-06-09 12:22:00,11.329,11.329,11.202,11.279,400000.0
2006-06-09 12:23:00,11.325,11.339,11.212,11.223,400000.0
2006-06-09 12:26:00,11.305,11.305,11.184,11.24,450000.0
2006-06-09 12:27:00,11.31,11.342,11.237,11.318,550000.0
2006-06-09 12:28:00,11.304,11.339,11.207,11.251,500000.0
2006-06-09 12:29:00,11.301,11.349,11.201,11.208,500000.0
2006-06-09 12:30:00,11.238,11.357,11.238,11.357,450000.0
2006-06-09 12:31:00,11.314,11.317,11.253,11.309,350000.0
2006-06-09 12:34:00,11.217,11.325,11.198,11.198,450000.0
2006-06-09 12:35:00,11.341,11.341,11.216,11.216,350000.0
2006-06-09 12:36:00,11.371,11.378,11.238,11.322,350000.0
2006-06-09 12:37:00,11.348,11.348,11.22,11.234,500000.0
2006-06-09 12:39:00,11.311,11.328,11.191,11.291,450000.0
2006-06-09 12:40:00,11.282,11.381,11.222,11.279,450000.0
2006-06-09 12:41:00,11.302,11.333,11.218,11.333,450000.0
2006-06-09 12:42:00,11.224,11.361,11.224,11.309,550000.0
2006-06-09 12:43:00,11.271,11.323,11.199,11.227,500000.0
2006-06-09 12:44:00,11.303,11.36,11.232,11.232,450000.0
2006-06-09 12:45:00,11.262,11.342,11.204,11.258,400000.0
2006-06-09 12:46:00,11.199,11.298,11.199,11.206,500000.0
2006-06-09 12:47:00,11.267,11.366,11.211,11.289,350000.0
2006-06-09 12:48:00,11.234,11.341,11.172,11.34,550000.0
2006-06-09 12:49:00,11.309,11.393,11.231,11.233,450000.0
2006-06-09 12:50:00,11.275,11.347,11.235,11.25,400000.0
2006-06-09 12:55:00,11.281,11.352,11.248,11.352,450000.0
2006-06-09 12:57:00,11.304,11.345,11.21,11.21,400000.0
2006-06-09 12:58:00,11.237,11.302,11.163,11.199,400000.0
2006-06-09 13:00:00,11.293,11.307,11.16,11.228,500000.0
2006-06-09 13:01:00,11.202,11.323,11.202,11.27,400000.0
2006-06-09 13:02:00,11.189,11.268,11.173,11.222,400000.0
2006-06-09 13:04:00,11.237,11.309,11.181,11.188,450000.0
2006-06-09 13:05:00,11.16,11.279,11.16,11.279,400000.0
2006-06-09 13:06:00,11.315,11.315,11.176,11.281,450000.0
2006-06-09 13:07:00,11.356,11.377,11.251,11.289,500000.0
2006-06-09 13:08:00,11.25,11.342,11.228,11.233,400000.0
2006-06-09 13:09:00,11.337,11.337,11.208,11.224,450000.0
2006-06-09 13:10:00,11.282,11.349,11.197,11.236,500000.0
2006-06-09 13:11:00,11.24,11.304,11.24,11.297,400000.0
2006-06-09 13:12:00,11.328,11.328,11.225,11.225,550000.0
2006-06-09 13:13:00,11.355,11.355,11.242,11.326,450000.0
2006-06-09 13:14:00,11.225,11.36,11.225,11.339,350000.0
2006-06-09 13:15:00,11.261,11.357,11.204,11.294,400000.0
2006-06-09 13:16:00,11.291,11.291,11.17,11.275,350000.0
2006-06-09 13:17:00,11.326,11.345,11.246,11.345,450000.0
2006-06-09 13:18:00,11.191,11.342,11.191,11.325,400000.0
2006-06-09 13:19:00,11.255,11.357,11.231,11.249,400000.0
2006-06-09 13:20:00,11.243,11.313,11.203,11.267,500000.0
2006-06-09 13:21:00,11.211,11.329,11.21,11.213,350000.0
2006-06-09 13:22:00,11.238,11.347,11.217,11.258,400000.0
2006-06-09 13:23:00,11.282,11.359,11.245,11.256,350000.0
2006-06-09 13:24:00,11.326,11.352,11.222,11.266,450000.0
2006-06-09 13:25:00,11.332,11.401,11.266,11.401,350000.0
2006-06-09 13:26:00,11.301,11.348,11.206,11.249,550000.0
2006-06-09 13:27:00,11.23,11.306,11.23,11.286,500000.0
2006-06-09 13:28:00,11.294,11.336,11.211,11.249,400000.0
2006-06-09 13:29:00,11.343,11.367,11.213,11.322,350000.0
2006-06-09 13:30:00,11.344,11.344,11.21,11.24,450000.0
2006-06-09 13:32:00,11.273,11.344,11.216,11.216,500000.0
2006-06-09 13:33:00,11.266,11.331,11.237,11.273,350000.0
2006-06-09 13:34:00,11.202,11.36,11.202,11.248,350000.0
2006-06-09 13:35:00,11.302,11.355,11.232,11.232,400000.0
2006-06-09 13:36:00,11.268,11.35,11.215,11.306,450000.0
2006-06-09 13:37:00,11.229,11.306,11.218,11.288,350000.0
2006-06-09 13:38:00,11.263,11.343,11.23,11.332,400000.0
2006-06-09 13:39:00,11.285,11.318,11.21,11.29,500000.0
2006-06-09 13:40:00,11.285,11.325,11.201,11.325,350000.0
2006-06-09 13:41:00,11.224,11.363,11.224,11.315,400000.0
2006-06-09 13:42:00,11.299,11.318,11.233,11.287,350000.0
2006-06-09 13:43:00,11.316,11.367,11.224,11.305,500000.0
2006-06-09 13:44:00,11.209,11.354,11.182,11.249,350000.0
2006-06-09 13:45:00,11.211,11.306,11.176,11.29,400000.0
2006-06-09 13:46:00,11.248,11.333,11.209,11.264,450000.0
2006-06-09 13:47:00,11.215,11.328,11.215,11.328,550000.0
2006-06-09 13:48:00,11.297,11.318,11.209,11.283,400000.0
2006-06-09 13:49:00,11.192,11.325,11.192,11.295,350000.0
2006-06-09 13:50:00,11.25,11.283,11.221,11.283,450000.0
2006-06-09 13:51:00,11.344,11.344,11.233,11.233,350000.0
2006-06-09 13:52:00,11.333,11.333,11.202,11.302,350000.0
2006-06-09 13:53:00,11.225,11.315,11.174,11.237,450000.0
2006-06-09 13:54:00,11.272,11.334,11.223,11.324,400000.0
2006-06-09 13:55:00,11.268,11.28,11.144,11.159,350000.0
2006-06-09 13:56:00,11.197,11.288,11.128,11.128,400000.0
2006-06-09 13:57:00,11.174,11.225,11.1,11.1,400000.0
2006-06-09 13:58:00,11.097,11.217,11.097,11.217,350000.0
2006-06-09 13:59:00,11.204,11.212,11.129,11.129,300000.0
2006-06-09 14:00:00,11.155,11.163,11.055,11.107,350000.0
2006-06-09 14:01:00,11.159,11.221,11.116,11.206,400000.0
2006-06-09 14:02:00,11.183,11.19,11.07,11.139,350000.0
2006-06-09 14:03:00,11.169,11.183,11.105,11.183,350000.0
2006-06-09 14:04:00,11.099,11.244,11.099,11.244,350000.0
2006-06-09 14:05:00,11.242,11.247,11.108,11.247,250000.0
2006-06-09 14:06:00,11.22,11.264,11.144,11.238,350000.0
2006-06-09 14:11:00,11.184,11.238,11.143,11.238,400000.0
2006-06-09 14:12:00,11.257,11.264,11.221,11.262,450000.0
2006-06-09 14:14:00,11.149,11.249,11.13,11.171,500000.0
2006-06-09 14:15:00,11.117,11.257,11.117,11.143,500000.0
2006-06-09 14:19:00,11.207,11.24,11.115,11.234,500000.0
2006-06-09 14:20:00,11.123,11.225,11.123,11.137,350000.0
2006-06-09 14:21:00,11.139,11.249,11.133,11.178,450000.0
2006-06-09 14:22:00,11.19,11.223,11.085,11.223,450000.0
2006-06-09 14:23:00,11.146,11.24,11.146,11.157,400000.0
2006-06-09 14:24:00,11.185,11.185,11.098,11.184,400000.0
2006-06-09 14:25:00,11.127,11.204,11.112,11.137,350000.0
2006-06-09 14:26:00,11.165,11.267,11.107,11.192,350000.0
2006-06-09 14:27:00,11.2,11.248,11.133,11.248,400000.0
2006-06-09 14:28:00,11.228,11.241,11.139,11.194,400000.0
2006-06-09 14:29:00,11.202,11.281,11.142,11.219,350000.0
2006-06-09 14:30:00,11.205,11.265,11.134,11.134,550000.0
2006-06-09 14:31:00,11.151,11.255,11.146,11.227,400000.0
2006-06-09 14:32:00,11.214,11.234,11.151,11.192,500000.0
2006-06-09 14:33:00,11.156,11.252,11.116,11.192,550000.0
2006-06-09 14:34:00,11.224,11.286,11.147,11.212,450000.0
2006-06-09 14:35:00,11.259,11.274,11.197,11.197,350000.0
2006-06-09 14:36:00,11.232,11.284,11.15,11.284,400000.0
2006-06-09 14:37:00,11.207,11.319,11.146,11.297,550000.0
2006-06-09 14:38:00,11.257,11.316,11.245,11.285,400000.0
2006-06-09 14:39:00,11.285,11.306,11.153,11.166,500000.0
2006-06-09 14:40:00,11.244,11.283,11.183,11.218,400000.0
2006-06-09 14:41:00,11.219,11.364,11.206,11.262,550000.0
2006-06-09 14:42:00,11.136,11.255,11.112,11.239,400000.0
2006-06-09 14:43:00,11.272,11.315,11.169,11.315,500000.0
2006-06-09 14:44:00,11.23,11.333,11.228,11.318,450000.0
2006-06-09 14:45:00,11.293,11.345,11.259,11.328,400000.0
2006-06-09 14:46:00,11.324,11.351,11.271,11.271,350000.0
2006-06-09 14:47:00,11.306,11.352,11.21,11.343,350000.0
2006-06-09 14:48:00,11.348,11.377,11.269,11.361,400000.0
2006-06-09 14:49:00,11.4,11.456,11.256,11.286,500000.0
2006-06-09 14:50:00,11.311,11.364,11.25,11.25,400000.0
2006-06-09 14:51:00,11.361,11.362,11.27,11.326,350000.0
2006-06-09 14:52:00,11.371,11.371,11.258,11.291,450000.0
2006-06-09 14:53:00,11.252,11.325,11.219,11.299,400000.0
2006-06-09 14:54:00,11.238,11.388,11.238,11.283,550000.0
2006-06-09 14:55:00,11.31,11.31,11.19,11.202,450000.0
2006-06-09 14:56:00,11.313,11.335,11.191,11.297,550000.0
2006-06-09 14:57:00,11.322,11.322,11.216,11.294,450000.0
2006-06-09 14:58:00,11.22,11.295,11.21,11.278,400000.0
2006-06-09 14:59:00,11.213,11.302,11.146,11.302,550000.0
2006-06-09 15:00:00,11.21,11.333,11.21,11.236,450000.0
2006-06-09 15:01:00,11.267,11.31,11.179,11.27,450000.0
2006-06-09 15:02:00,11.224,11.343,11.207,11.264,450000.0
2006-06-09 15:03:00,11.277,11.323,11.182,11.323,500000.0
2006-06-09 15:04:00,11.227,11.315,11.158,11.19,550000.0
2006-06-09 15:05:00,11.194,11.314,11.194,11.235,550000.0
2006-06-09 15:06:00,11.303,11.309,11.267,11.267,400000.0
2006-06-09 15:07:00,11.21,11.336,11.21,11.306,350000.0
2006-06-09 15:08:00,11.194,11.336,11.194,11.268,500000.0
2006-06-09 15:09:00,11.317,11.343,11.215,11.228,450000.0
2006-06-09 15:10:00,11.241,11.342,11.194,11.228,400000.0
2006-06-09 15:11:00,11.229,11.297,11.174,11.206,500000.0
2006-06-09 15:12:00,11.275,11.35,11.211,11.211,200000.0
2006-06-09 15:13:00,11.307,11.34,11.208,11.324,400000.0
2006-06-09 15:14:00,11.305,11.341,11.22,11.297,450000.0
2006-06-09 15:15:00,11.201,11.302,11.2,11.255,400000.0
2006-06-09 15:16:00,11.224,11.292,11.218,11.256,300000.0
2006-06-09 15:17:00,11.277,11.333,11.192,11.267,450000.0
2006-06-09 15:18:00,11.328,11.328,11.222,11.276,400000.0
2006-06-09 15:19:00,11.291,11.357,11.277,11.318,450000.0
2006-06-09 15:20:00,11.267,11.323,11.242,11.323,400000.0
2006-06-09 15:21:00,11.299,11.351,11.241,11.351,500000.0
2006-06-09 15:22:00,11.295,11.343,11.261,11.292,450000.0
2006-06-09 15:23:00,11.258,11.341,11.254,11.305,400000.0
2006-06-09 15:24:00,11.316,11.377,11.259,11.34,350000.0
2006-06-09 15:25:00,11.352,11.387,11.266,11.339,350000.0
2006-06-09 15:26:00,11.243,11.371,11.243,11.268,550000.0
2006-06-09 15:27:00,11.292,11.42,11.273,11.336,350000.0
2006-06-09 15:28:00,11.291,11.409,11.291,11.354,350000.0
2006-06-09 15:29:00,11.311,11.413,11.262,11.397,550000.0
2006-06-09 15:30:00,11.369,11.381,11.289,11.326,450000.0
2006-06-09 15:31:00,11.317,11.444,11.317,11.326,500000.0
2006-06-09 15:32:00,11.34,11.42,11.293,11.42,450000.0
2006-06-09 15:33:00,11.411,11.411,11.316,11.389,400000.0
2006-06-09 15:34:00,11.294,11.419,11.272,11.272,400000.0
2006-06-09 15:35:00,11.327,11.402,11.296,11.315,400000.0
2006-06-09 15:36:00,11.349,11.394,11.292,11.39,550000.0
2006-06-09 15:37:00,11.255,11.366,11.248,11.335,400000.0
2006-06-09 15:38:00,11.309,11.376,11.286,11.29,450000.0
2006-06-09 15:39:00,11.342,11.381,11.252,11.296,550000.0
2006-06-09 15:40:00,11.254,11.355,11.233,11.252,450000.0
2006-06-09 15:41:00,11.253,11.384,11.253,11.339,400000.0
2006-06-09 15:42:00,11.347,11.347,11.243,11.261,350000.0
2006-06-09 15:43:00,11.284,11.343,11.225,11.232,450000.0
2006-06-09 15:44:00,11.354,11.373,11.265,11.353,350000.0
2006-06-09 15:45:00,11.37,11.37,11.257,11.341,450000.0
2006-06-09 15:46:00,11.242,11.351,11.213,11.235,400000.0
2006-06-09 15:47:00,11.337,11.441,11.25,11.25,550000.0
2006-06-09 15:48:00,11.256,11.336,11.23,11.253,350000.0
2006-06-09 15:49:00,11.333,11.377,11.307,11.376,350000.0
2006-06-09 15:50:00,11.304,11.408,11.26,11.369,550000.0
2006-06-09 15:51:00,11.344,11.39,11.241,11.253,350000.0
2006-06-09 15:52:00,11.268,11.391,11.257,11.257,350000.0
2006-06-09 15:53:00,11.364,11.379,11.235,11.334,500000.0
2006-06-09 15:54:00,11.357,11.39,11.305,11.39,450000.0
2006-06-09 15:55:00,11.25,11.381,11.25,11.357,500000.0
2006-06-09 15:56:00,11.231,11.357,11.231,11.311,450000.0
2006-06-09 15:57:00,11.32,11.367,11.289,11.32,450000.0
2006-06-09 15:58:00,11.29,11.41,11.29,11.41,500000.0
2006-06-09 15:59:00,11.377,11.404,11.283,11.328,450000.0
2006-06-09 16:00:00,11.374,11.387,11.249,11.355,500000.0
2006-06-09 16:01:00,11.384,11.384,11.26,11.26,400000.0
2006-06-09 16:02:00,11.289,11.417,11.254,11.342,550000.0
2006-06-09 16:03:00,11.443,11.443,11.324,11.397,450000.0
2006-06-09 16:04:00,11.301,11.426,11.28,11.391,550000.0
2006-06-09 16:05:00,11.423,11.423,11.354,11.38,400000.0
2006-06-09 16:06:00,11.326,11.431,11.288,11.397,350000.0
2006-06-09 16:07:00,11.33,11.422,11.311,11.311,500000.0
2006-06-09 16:08:00,11.291,11.401,11.291,11.314,550000.0
2006-06-09 16:09:00,11.326,11.44,11.313,11.431,350000.0
2006-06-09 16:10:00,11.41,11.471,11.323,11.434,500000.0
2006-06-09 16:11:00,11.3,11.411,11.29,11.29,500000.0
2006-06-09 16:12:00,11.367,11.413,11.348,11.365,350000.0
2006-06-09 16:13:00,11.363,11.451,11.363,11.451,450000.0
2006-06-09 16:14:00,11.425,11.425,11.28,11.332,500000.0
2006-06-09 16:15:00,11.425,11.433,11.279,11.279,350000.0
2006-06-09 16:16:00,11.35,11.426,11.305,11.378,550000.0
2006-06-09 16:17:00,11.369,11.42,11.291,11.291,350000.0
2006-06-09 16:18:00,11.389,11.401,11.286,11.384,400000.0
2006-06-09 16:19:00,11.352,11.419,11.281,11.328,500000.0
2006-06-09 16:20:00,11.418,11.457,11.325,11.325,550000.0
2006-06-09 16:21:00,11.331,11.45,11.308,11.369,500000.0
2006-06-09 16:22:00,11.369,11.369,11.271,11.317,450000.0
2006-06-09 16:23:00,11.28,11.389,11.273,11.273,400000.0
2006-06-09 16:24:00,11.339,11.399,11.237,11.375,550000.0
2006-06-09 16:25:00,11.354,11.387,11.293,11.387,350000.0
2006-06-09 16:26:00,11.378,11.4,11.282,11.282,550000.0
2006-06-09 16:27:00,11.339,11.339,11.303,11.317,200000.0
2006-06-09 16:28:00,11.351,11.417,11.326,11.413,400000.0
2006-06-09 16:29:00,11.383,11.396,11.24,11.396,400000.0
2006-06-09 16:30:00,11.315,11.427,11.315,11.375,550000.0
2006-06-09 16:31:00,11.332,11.406,11.297,11.339,400000.0
2006-06-09 16:32:00,11.388,11.392,11.318,11.318,550000.0
2006-06-09 16:33:00,11.342,11.451,11.332,11.352,350000.0
2006-06-09 16:34:00,11.381,11.443,11.34,11.431,350000.0
2006-06-09 16:35:00,11.331,11.432,11.293,11.319,500000.0
2006-06-09 16:36:00,11.446,11.465,11.382,11.382,500000.0
2006-06-09 16:37:00,11.442,11.455,11.362,11.362,500000.0
2006-06-09 16:38:00,11.292,11.453,11.292,11.316,450000.0
2006-06-09 16:39:00,11.369,11.442,11.353,11.442,500000.0
2006-06-09 16:40:00,11.339,11.475,11.315,11.475,450000.0
2006-06-09 16:41:00,11.346,11.387,11.316,11.316,350000.0
2006-06-09 16:42:00,11.312,11.398,11.267,11.398,500000.0
2006-06-09 16:43:00,11.262,11.388,11.262,11.352,350000.0
2006-06-09 16:44:00,11.414,11.414,11.273,11.273,400000.0
2006-06-09 16:45:00,11.291,11.357,11.287,11.331,400000.0
2006-06-09 16:46:00,11.319,11.376,11.285,11.352,350000.0
2006-06-09 16:47:00,11.283,11.386,11.244,11.287,600000.0
2006-06-09 16:48:00,11.363,11.405,11.302,11.36,500000.0
2006-06-09 16:49:00,11.38,11.401,11.285,11.285,450000.0
2006-06-09 16:50:00,11.262,11.388,11.251,11.347,300000.0
2006-06-09 16:51:00,11.419,11.419,11.245,11.247,400000.0
2006-06-09 16:52:00,11.305,11.386,11.278,11.386,450000.0
2006-06-09 16:53:00,11.305,11.375,11.253,11.288,350000.0
2006-06-09 16:54:00,11.274,11.365,11.204,11.204,450000.0
2006-06-09 16:55:00,11.302,11.352,11.219,11.269,550000.0
2006-06-09 16:56:00,11.287,11.377,11.261,11.261,400000.0
2006-06-09 16:57:00,11.244,11.354,11.236,11.236,300000.0
2006-06-09 16:58:00,11.238,11.343,11.238,11.289,500000.0
2006-06-09 16:59:00,11.276,11.399,11.276,11.307,400000.0
2006-06-09 17:00:00,11.383,11.383,11.246,11.246,350000.0
2006-06-09 17:01:00,11.314,11.41,11.284,11.309,500000.0
2006-06-09 17:02:00,11.306,11.385,11.284,11.319,400000.0
2006-06-09 17:03:00,11.276,11.344,11.213,11.255,500000.0
2006-06-09 17:04:00,11.236,11.31,11.194,11.264,350000.0
2006-06-09 17:05:00,11.322,11.324,11.196,11.289,400000.0
2006-06-09 17:06:00,11.333,11.333,11.163,11.291,350000.0
2006-06-09 17:07:00,11.318,11.342,11.229,11.273,500000.0
2006-06-09 17:08:00,11.213,11.363,11.213,11.268,500000.0
2006-06-09 17:09:00,11.313,11.339,11.206,11.253,300000.0
2006-06-09 17:10:00,11.312,11.354,11.229,11.282,350000.0
2006-06-09 17:11:00,11.336,11.393,11.253,11.255,400000.0
2006-06-09 17:12:00,11.316,11.334,11.239,11.277,400000.0
2006-06-09 17:13:00,11.278,11.364,11.246,11.354,450000.0
2006-06-09 17:14:00,11.289,11.351,11.226,11.301,550000.0
2006-06-09 17:15:00,11.198,11.314,11.177,11.253,350000.0
2006-06-09 17:16:00,11.342,11.342,11.197,11.296,450000.0
2006-06-09 17:17:00,11.32,11.351,11.273,11.285,400000.0
2006-06-09 17:18:00,11.292,11.333,11.239,11.333,350000.0
2006-06-09 17:19:00,11.231,11.351,11.231,11.312,450000.0
2006-06-09 17:20:00,11.292,11.368,11.22,11.241,350000.0
2006-06-09 17:21:00,11.348,11.38,11.239,11.329,450000.0
2006-06-09 17:22:00,11.316,11.335,11.207,11.234,450000.0
2006-06-09 17:23:00,11.23,11.288,11.205,11.283,550000.0
2006-06-09 17:24:00,11.273,11.276,11.211,11.217,350000.0
2006-06-09 17:25:00,11.308,11.363,11.269,11.348,400000.0
2006-06-09 17:26:00,11.212,11.295,11.207,11.262,450000.0
2006-06-09 17:27:00,11.295,11.323,11.209,11.292,400000.0
2006-06-09 17:28:00,11.265,11.342,11.209,11.209,550000.0
2006-06-09 17:29:00,11.244,11.372,11.244,11.372,500000.0
2006-06-09 17:30:00,11.26,11.397,11.26,11.389,450000.0
2006-06-09 17:31:00,11.331,11.364,11.263,11.338,600000.0
2006-06-09 17:32:00,11.257,11.408,11.257,11.346,400000.0
2006-06-09 17:33:00,11.332,11.368,11.257,11.368,400000.0
2006-06-09 17:34:00,11.365,11.461,11.289,11.412,450000.0
2006-06-09 17:35:00,11.315,11.378,11.245,11.301,500000.0
2006-06-09 17:36:00,11.318,11.367,11.224,11.367,450000.0
2006-06-09 17:37:00,11.361,11.361,11.199,11.298,550000.0
2006-06-09 17:38:00,11.299,11.362,11.274,11.305,400000.0
2006-06-09 17:39:00,11.362,11.363,11.271,11.284,350000.0
2006-06-09 17:40:00,11.275,11.349,11.261,11.349,500000.0
2006-06-09 17:41:00,11.303,11.365,11.227,11.345,500000.0
2006-06-09 17:42:00,11.268,11.388,11.268,11.354,500000.0
2006-06-09 17:43:00,11.395,11.399,11.258,11.286,400000.0
2006-06-09 17:44:00,11.368,11.391,11.286,11.354,450000.0
2006-06-09 17:45:00,11.285,11.369,11.266,11.293,550000.0
2006-06-09 17:46:00,11.257,11.352,11.219,11.243,500000.0
2006-06-09 17:47:00,11.328,11.328,11.206,11.273,400000.0
2006-06-09 17:48:00,11.356,11.357,11.26,11.357,400000.0
2006-06-09 17:49:00,11.302,11.345,11.269,11.321,350000.0
2006-06-09 17:50:00,11.33,11.341,11.213,11.213,550000.0
2006-06-09 17:51:00,11.232,11.338,11.161,11.201,550000.0
2006-06-09 17:52:00,11.234,11.313,11.169,11.169,350000.0
2006-06-09 17:53:00,11.218,11.264,11.182,11.182,500000.0
2006-06-09 17:54:00,11.187,11.241,11.125,11.241,350000.0
2006-06-09 17:55:00,11.167,11.269,11.148,11.22,350000.0
2006-06-09 17:56:00,11.135,11.306,11.135,11.219,400000.0
2006-06-09 17:57:00,11.27,11.27,11.188,11.239,400000.0
2006-06-09 17:58:00,11.244,11.244,11.155,11.198,450000.0
2006-06-09 17:59:00,11.148,11.256,11.148,11.256,350000.0
2006-06-09 18:00:00,11.133,11.249,11.113,11.201,350000.0
2006-06-09 18:01:00,11.177,11.218,11.092,11.133,450000.0
2006-06-09 18:02:00,11.109,11.176,11.058,11.126,500000.0
2006-06-09 18:03:00,11.087,11.133,11.087,11.133,350000.0
2006-06-09 18:04:00,11.177,11.181,11.038,11.108,400000.0
2006-06-09 18:05:00,11.157,11.274,11.09,11.185,550000.0
2006-06-09 18:06:00,11.123,11.274,11.123,11.135,450000.0
2006-06-09 18:07:00,11.267,11.267,11.135,11.24,400000.0
2006-06-09 18:08:00,11.13,11.191,11.112,11.173,350000.0
2006-06-09 18:09:00,11.225,11.225,11.058,11.181,550000.0
2006-06-09 18:10:00,11.209,11.209,11.095,11.176,250000.0
2006-06-09 18:11:00,11.098,11.201,11.071,11.176,450000.0
2006-06-09 18:12:00,11.172,11.213,11.08,11.129,400000.0
2006-06-09 18:13:00,11.115,11.192,11.069,11.192,300000.0
2006-06-09 18:14:00,11.093,11.2,11.093,11.176,400000.0
2006-06-09 18:15:00,11.123,11.204,11.123,11.167,550000.0
2006-06-09 18:16:00,11.064,11.144,11.013,11.013,400000.0
2006-06-09 18:17:00,10.997,11.126,10.997,11.096,350000.0
2006-06-09 18:18:00,11.116,11.173,11.012,11.012,500000.0
2006-06-09 18:19:00,11.04,11.125,11.04,11.083,400000.0
2006-06-09 18:20:00,11.068,11.159,11.021,11.159,400000.0
2006-06-09 18:21:00,11.118,11.196,11.075,11.127,550000.0
2006-06-09 18:22:00,11.042,11.132,11.042,11.083,400000.0
2006-06-09 18:23:00,11.182,11.189,11.084,11.168,400000.0
2006-06-09 18:24:00,11.166,11.178,11.077,11.178,400000.0
2006-06-09 18:25:00,11.094,11.177,11.059,11.093,500000.0
2006-06-09 18:26:00,11.112,11.189,11.092,11.178,550000.0
2006-06-09 18:27:00,11.139,11.2,11.102,11.165,450000.0
2006-06-09 18:28:00,11.178,11.191,11.085,11.191,350000.0
2006-06-09 18:29:00,11.151,11.206,11.111,11.206,350000.0
2006-06-09 18:30:00,11.18,11.233,11.098,11.17,450000.0
2006-06-09 18:31:00,11.201,11.201,11.13,11.19,350000.0
2006-06-09 18:32:00,11.135,11.201,11.06,11.129,450000.0
2006-06-09 18:33:00,11.199,11.218,11.084,11.084,300000.0
2006-06-09 18:34:00,11.156,11.224,11.129,11.224,400000.0
2006-06-09 18:35:00,11.124,11.198,11.124,11.154,350000.0
2006-06-09 18:36:00,11.132,11.224,11.064,11.177,550000.0
2006-06-09 18:37:00,11.125,11.211,11.109,11.157,500000.0
2006-06-09 18:38:00,11.187,11.203,11.082,11.151,450000.0
2006-06-09 18:39:00,11.212,11.243,11.149,11.205,400000.0
2006-06-09 18:40:00,11.187,11.223,11.114,11.142,450000.0
2006-06-09 18:41:00,11.142,11.216,11.106,11.188,500000.0
2006-06-09 18:42:00,11.156,11.238,11.103,11.129,550000.0
2006-06-09 18:43:00,11.159,11.217,11.083,11.217,400000.0
2006-06-09 18:44:00,11.182,11.208,11.071,11.152,500000.0
2006-06-09 18:45:00,11.134,11.243,11.134,11.2,350000.0
2006-06-09 18:46:00,11.107,11.23,11.073,11.23,350000.0
2006-06-09 18:47:00,11.111,11.244,11.11,11.199,400000.0
2006-06-09 18:48:00,11.175,11.215,11.131,11.131,350000.0
2006-06-09 18:49:00,11.139,11.195,11.088,11.088,400000.0
2006-06-09 18:50:00,11.116,11.244,11.116,11.148,450000.0
2006-06-09 18:51:00,11.197,11.234,11.116,11.116,450000.0
2006-06-09 18:52:00,11.177,11.246,11.104,11.235,550000.0
2006-06-09 18:53:00,11.175,11.204,11.141,11.179,450000.0
2006-06-09 18:54:00,11.188,11.188,11.083,11.117,400000.0
2006-06-09 18:55:00,11.116,11.217,11.1,11.172,350000.0
2006-06-09 18:56:00,11.111,11.186,11.111,11.135,150000.0
2006-06-09 18:57:00,11.214,11.214,11.076,11.181,450000.0
2006-06-09 18:58:00,11.209,11.218,11.137,11.181,350000.0
2006-06-09 18:59:00,11.129,11.184,11.129,11.163,450000.0
2006-06-09 19:00:00,11.141,11.207,11.076,11.207,350000.0
2006-06-09 19:01:00,11.115,11.181,11.088,11.142,500000.0
2006-06-09 19:02:00,11.107,11.158,11.055,11.156,400000.0
2006-06-09 19:03:00,11.163,11.163,11.046,11.05,350000.0
2006-06-09 19:04:00,11.076,11.184,11.076,11.184,350000.0
2006-06-09 19:05:00,11.073,11.204,11.073,11.143,350000.0
2006-06-09 19:06:00,11.119,11.129,11.004,11.129,400000.0
2006-06-09 19:07:00,11.069,11.106,10.989,11.049,400000.0
2006-06-09 19:08:00,11.047,11.143,11.03,11.03,350000.0
2006-06-09 19:09:00,11.033,11.187,11.033,11.089,500000.0
2006-06-09 19:10:00,11.149,11.158,11.019,11.143,550000.0
2006-06-09 19:11:00,11.092,11.162,11.041,11.119,400000.0
2006-06-09 19:12:00,11.084,11.176,11.084,11.157,350000.0
2006-06-09 19:13:00,11.121,11.2,11.05,11.05,350000.0
2006-06-09 19:14:00,11.078,11.178,11.073,11.178,400000.0
2006-06-09 19:15:00,11.116,11.198,11.103,11.185,500000.0
2006-06-09 19:16:00,11.195,11.195,11.12,11.155,350000.0
2006-06-09 19:17:00,11.073,11.201,11.073,11.094,350000.0
2006-06-09 19:18:00,11.042,11.17,11.038,11.106,350000.0
2006-06-09 19:19:00,11.128,11.139,11.004,11.139,400000.0
2006-06-09 19:20:00,11.089,11.163,11.02,11.15,300000.0
2006-06-09 19:21:00,11.164,11.173,11.083,11.156,450000.0
2006-06-09 19:22:00,11.169,11.19,11.053,11.096,400000.0
2006-06-09 19:23:00,11.186,11.191,11.032,11.032,350000.0
2006-06-09 19:24:00,11.062,11.167,11.062,11.076,350000.0
2006-06-09 19:25:00,11.035,11.143,11.017,11.082,350000.0
2006-06-09 19:26:00,11.162,11.189,11.051,11.189,500000.0
2006-06-09 19:27:00,11.165,11.182,11.045,11.136,450000.0
2006-06-09 19:28:00,11.099,11.162,11.087,11.143,350000.0
2006-06-09 19:29:00,11.106,11.182,11.056,11.179,400000.0
2006-06-09 19:30:00,11.155,11.155,11.015,11.048,400000.0
2006-06-09 19:31:00,11.087,11.167,11.049,11.091,400000.0
2006-06-09 19:32:00,11.097,11.185,11.084,11.103,400000.0
2006-06-09 19:33:00,11.096,11.166,11.061,11.081,400000.0
2006-06-09 19:35:00,11.02,11.137,11.017,11.074,650000.0
2006-06-09 19:36:00,11.056,11.147,11.056,11.074,600000.0
2006-06-09 19:37:00,11.158,11.186,11.056,11.183,800000.0
2006-06-09 19:38:00,11.094,11.164,11.02,11.054,550000.0
2006-06-09 19:42:00,11.133,11.133,11.033,11.073,200000.0
2006-06-09 19:44:00,11.191,11.191,11.082,11.082,400000.0
2006-06-09 19:45:00,11.049,11.173,11.041,11.132,400000.0
2006-06-09 19:54:00,11.133,11.133,11.034,11.073,200000.0
2006-06-09 20:00:00,11.151,11.231,11.08,11.167,550000.0
2006-06-09 20:01:00,11.063,11.181,11.051,11.092,450000.0
2006-06-09 20:02:00,11.046,11.178,11.046,11.153,350000.0
2006-06-09 20:03:00,11.178,11.18,11.042,11.178,450000.0
2006-06-09 20:04:00,11.169,11.196,11.059,11.117,250000.0
2006-06-09 20:05:00,11.164,11.176,11.039,11.065,600000.0
2006-06-09 20:06:00,11.164,11.164,11.046,11.046,350000.0
2006-06-09 20:07:00,11.138,11.153,11.085,11.098,250000.0
2006-06-09 20:08:00,11.116,11.156,11.022,11.122,400000.0
2006-06-09 20:09:00,11.056,11.176,11.056,11.092,400000.0
2006-06-09 20:10:00,11.022,11.146,11.022,11.146,100000.0
2006-06-09 20:11:00,11.139,11.139,11.004,11.06,500000.0
2006-06-09 20:12:00,11.144,11.151,11.021,11.024,550000.0
2006-06-09 20:13:00,11.106,11.144,11.03,11.143,400000.0
2006-06-09 20:14:00,11.106,11.155,11.025,11.044,300000.0
2006-06-09 20:15:00,11.068,11.147,10.996,11.028,450000.0
2006-06-09 20:16:00,11.059,11.136,11.032,11.048,300000.0
2006-06-09 20:18:00,11.097,11.117,10.963,11.092,600000.0
2006-06-09 20:19:00,11.0,11.142,11.0,11.133,350000.0
2006-06-09 20:20:00,11.097,11.166,11.019,11.019,700000.0
2006-06-09 20:21:00,11.1,11.164,11.025,11.157,750000.0
2006-06-09 20:22:00,11.142,11.142,10.991,11.098,300000.0
2006-06-09 20:23:00,11.006,11.131,11.006,11.131,650000.0
2006-06-09 20:24:00,11.064,11.112,11.02,11.073,650000.0
2006-06-09 20:25:00,11.123,11.124,10.983,11.038,900000.0
2006-06-09 20:26:00,11.092,11.122,10.98,11.009,500000.0
2006-06-09 20:27:00,11.041,11.143,11.018,11.044,900000.0
2006-06-09 20:28:00,11.048,11.127,11.016,11.062,750000.0
2006-06-09 20:29:00,11.134,11.142,11.038,11.112,450000.0
2006-06-09 20:30:00,10.992,11.123,10.992,11.123,600000.0
2006-06-09 20:31:00,11.014,11.115,11.0,11.043,400000.0
2006-06-09 20:32:00,11.058,11.098,10.986,11.098,500000.0
2006-06-09 20:33:00,11.088,11.137,10.994,10.994,400000.0
2006-06-09 20:34:00,11.016,11.099,11.016,11.07,550000.0
2006-06-09 20:36:00,11.014,11.111,10.978,11.014,400000.0
2006-06-09 20:37:00,11.084,11.128,11.009,11.128,400000.0
2006-06-09 20:38:00,11.084,11.096,10.961,11.006,400000.0
2006-06-09 20:39:00,11.036,11.127,11.024,11.094,450000.0
2006-06-09 20:40:00,11.011,11.105,10.991,11.105,350000.0
2006-06-09 20:41:00,11.066,11.071,10.969,10.969,350000.0
2006-06-09 20:42:00,11.082,11.104,11.008,11.083,450000.0
2006-06-09 20:43:00,11.071,11.083,10.993,11.009,400000.0
2006-06-09 20:44:00,10.988,11.113,10.967,11.103,350000.0
2006-06-09 20:47:00,11.009,11.101,11.009,11.073,250000.0
2006-06-09 20:48:00,11.125,11.136,11.002,11.136,650000.0
2006-06-09 20:49:00,11.121,11.128,11.023,11.106,350000.0
2006-06-09 20:50:00,11.119,11.119,10.965,10.989,450000.0
2006-06-09 20:51:00,11.053,11.089,11.049,11.089,400000.0
2006-06-09 20:52:00,11.053,11.098,11.009,11.057,450000.0
2006-06-09 20:53:00,11.036,11.118,10.994,11.083,350000.0
2006-06-09 20:54:00,11.059,11.116,11.005,11.005,550000.0
2006-06-09 20:55:00,11.068,11.119,11.007,11.037,350000.0
2006-06-09 20:56:00,11.007,11.133,10.974,11.064,500000.0
2006-06-09 20:57:00,11.007,11.132,11.007,11.1,550000.0
2006-06-09 20:58:00,11.071,11.076,10.996,11.061,350000.0
2006-06-09 20:59:00,11.029,11.103,11.029,11.057,450000.0
2006-06-09 21:00:00,11.076,11.128,11.021,11.107,550000.0
2006-06-09 21:01:00,11.102,11.102,10.979,10.979,250000.0
2006-06-09 21:02:00,11.019,11.062,10.987,11.046,350000.0
2006-06-09 21:03:00,11.058,11.058,11.027,11.036,250000.0
2006-06-09 21:04:00,10.974,11.09,10.974,10.999,400000.0
2006-06-09 21:05:00,10.989,11.087,10.968,10.968,350000.0
2006-06-09 21:06:00,11.065,11.065,10.96,10.998,650000.0
2006-06-09 21:07:00,11.08,11.086,10.944,11.086,450000.0
2006-06-09 21:08:00,10.951,11.093,10.951,10.992,450000.0
2006-06-09 21:09:00,10.971,11.069,10.971,10.979,400000.0
2006-06-09 21:10:00,10.939,11.063,10.939,10.999,650000.0
2006-06-09 21:11:00,10.943,11.065,10.943,10.982,450000.0
2006-06-09 21:12:00,10.984,11.029,10.984,11.029,150000.0
2006-06-09 21:13:00,11.031,11.038,11.031,11.033,150000.0
2006-06-09 21:14:00,11.015,11.083,10.944,10.944,550000.0
2006-06-09 21:15:00,10.996,11.045,10.966,10.974,400000.0
2006-06-09 21:18:00,11.035,11.044,10.9,10.975,700000.0
2006-06-09 21:19:00,10.979,11.038,10.918,11.023,700000.0
2006-06-09 21:20:00,11.023,11.03,10.943,11.03,250000.0
2006-06-09 21:21:00,11.037,11.037,10.928,11.009,350000.0
2006-06-09 21:22:00,10.961,11.091,10.961,11.081,450000.0
2006-06-09 21:23:00,10.946,11.034,10.92,11.029,350000.0
2006-06-09 21:24:00,11.001,11.066,10.982,11.024,450000.0
2006-06-09 21:25:00,10.922,11.051,10.922,10.982,550000.0
2006-06-09 21:26:00,10.911,11.049,10.911,11.049,400000.0
2006-06-09 21:27:00,10.996,11.066,10.954,10.954,450000.0
2006-06-09 21:28:00,10.964,11.052,10.916,10.916,350000.0
2006-06-09 21:29:00,10.951,11.063,10.931,10.957,550000.0
2006-06-09 21:30:00,11.044,11.106,10.975,11.045,500000.0
2006-06-09 21:31:00,11.049,11.049,10.882,10.906,550000.0
2006-06-09 21:32:00,10.967,11.049,10.94,11.012,550000.0
2006-06-09 21:33:00,11.049,11.057,10.882,10.965,500000.0
2006-06-09 21:34:00,10.957,11.061,10.91,11.025,550000.0
2006-06-09 21:35:00,10.993,11.05,10.938,10.938,550000.0
2006-06-09 21:36:00,11.044,11.1,10.926,11.026,450000.0
2006-06-09 21:37:00,10.963,11.024,10.925,10.958,550000.0
2006-06-09 21:38:00,10.903,11.053,10.903,10.917,600000.0
2006-06-09 21:39:00,10.9,11.026,10.9,10.931,700000.0
2006-06-09 21:40:00,10.976,11.03,10.956,11.03,350000.0
2006-06-09 21:41:00,10.894,11.01,10.856,10.967,450000.0
2006-06-09 21:42:00,10.897,11.043,10.884,10.936,600000.0
2006-06-09 21:43:00,10.928,11.005,10.862,10.862,700000.0
2006-06-09 21:44:00,10.995,11.043,10.914,11.022,500000.0
2006-06-09 21:46:00,10.977,11.129,10.974,10.974,850000.0
2006-06-09 21:47:00,10.971,11.073,10.971,11.051,350000.0
2006-06-09 21:48:00,10.967,11.021,10.922,10.998,550000.0
2006-06-09 21:49:00,11.001,11.055,10.96,11.029,700000.0
2006-06-09 21:50:00,10.978,11.06,10.978,11.06,150000.0
2006-06-09 21:51:00,11.039,11.058,10.952,11.048,300000.0
2006-06-09 21:52:00,11.041,11.065,11.003,11.009,250000.0
2006-06-09 21:53:00,11.037,11.051,10.956,10.956,250000.0
2006-06-09 21:55:00,10.963,11.053,10.963,11.053,200000.0
2006-06-09 21:56:00,10.984,11.067,10.97,11.066,250000.0
2006-06-09 22:00:00,11.022,11.183,11.022,11.042,600000.0
2006-06-09 22:01:00,11.063,11.114,10.997,11.109,550000.0
2006-06-09 22:02:00,11.104,11.104,10.969,10.996,600000.0
2006-06-09 22:03:00,11.024,11.114,10.973,11.072,350000.0
2006-06-09 22:04:00,11.106,11.106,10.984,11.028,350000.0
2006-06-09 22:05:00,11.071,11.113,10.993,11.113,550000.0
2006-06-09 22:06:00,11.055,11.098,10.967,11.074,600000.0
2006-06-09 22:07:00,10.98,11.107,10.98,11.027,650000.0
2006-06-09 22:08:00,11.035,11.112,11.008,11.08,600000.0
2006-06-09 22:09:00,11.065,11.119,11.027,11.116,450000.0
2006-06-09 22:10:00,11.003,11.076,10.961,11.005,350000.0
2006-06-09 22:11:00,11.073,11.113,11.024,11.093,400000.0
2006-06-09 22:12:00,11.075,11.12,10.968,11.12,750000.0
2006-06-09 22:13:00,11.018,11.102,10.966,11.051,800000.0
2006-06-09 22:14:00,11.024,11.137,10.998,11.102,400000.0
2006-06-09 22:15:00,11.126,11.126,10.983,10.983,800000.0
2006-06-09 22:16:00,11.045,11.126,10.982,11.066,700000.0
2006-06-09 22:17:00,11.126,11.128,11.018,11.077,350000.0
2006-06-09 22:18:00,11.138,11.177,11.037,11.104,750000.0
2006-06-09 22:21:00,11.036,11.148,11.005,11.045,500000.0
2006-06-09 22:22:00,11.078,11.093,10.966,11.031,400000.0
2006-06-09 22:23:00,10.976,11.103,10.976,11.066,650000.0
2006-06-09 22:24:00,10.976,11.121,10.976,11.068,550000.0
2006-06-09 22:25:00,11.062,11.14,11.049,11.128,350000.0
2006-06-09 22:26:00,11.02,11.123,11.02,11.1,350000.0
2006-06-09 22:28:00,11.082,11.082,11.008,11.068,350000.0
2006-06-09 22:29:00,11.056,11.065,10.96,10.99,550000.0
2006-06-09 22:30:00,10.98,11.121,10.98,11.011,300000.0
2006-06-09 22:41:00,11.096,11.096,11.011,11.045,200000.0
2006-06-09 22:44:00,11.077,11.083,10.984,11.083,350000.0
2006-06-09 22:46:00,11.074,11.074,10.975,11.013,200000.0
2006-06-09 22:57:00,11.089,11.089,11.04,11.04,150000.0
2006-06-09 22:59:00,11.093,11.093,11.01,11.043,200000.0
2006-06-11 23:06:00,11.087,11.087,11.0,11.045,300000.0
2006-06-11 23:13:00,11.075,11.075,10.976,11.014,200000.0
2006-06-11 23:54:00,11.087,11.087,11.003,11.035,200000.0
2006-06-11 23:58:00,11.094,11.094,11.01,11.044,200000.0
2006-06-12 00:00:00,11.15,11.32,10.94,10.95,200000.0
2006-06-12 00:08:00,11.086,11.086,10.986,11.024,200000.0
2006-06-12 00:20:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 00:40:00,11.067,11.067,11.001,11.001,100000.0
2006-06-12 00:44:00,11.098,11.098,11.014,11.045,200000.0
2006-06-12 00:59:00,11.087,11.087,10.986,11.025,200000.0
2006-06-12 01:08:00,11.096,11.096,11.012,11.045,200000.0
2006-06-12 01:12:00,11.085,11.085,10.985,11.023,200000.0
2006-06-12 01:13:00,11.032,11.037,11.001,11.001,150000.0
2006-06-12 01:16:00,11.014,11.086,11.014,11.07,250000.0
2006-06-12 01:27:00,11.082,11.082,11.08,11.08,100000.0
2006-06-12 01:28:00,11.124,11.124,11.083,11.083,300000.0
2006-06-12 01:33:00,11.032,11.101,11.022,11.082,300000.0
2006-06-12 01:35:00,11.084,11.084,11.011,11.083,550000.0
2006-06-12 01:45:00,11.071,11.111,11.071,11.111,100000.0
2006-06-12 01:46:00,10.959,11.069,10.959,11.069,200000.0
2006-06-12 01:55:00,11.097,11.097,11.012,11.045,200000.0
2006-06-12 02:02:00,11.025,11.123,11.025,11.094,300000.0
2006-06-12 02:06:00,11.039,11.082,10.976,11.024,350000.0
2006-06-12 02:17:00,11.057,11.083,10.987,11.083,150000.0
2006-06-12 02:25:00,11.045,11.098,11.045,11.098,100000.0
2006-06-12 02:26:00,11.019,11.146,11.016,11.076,400000.0
2006-06-12 02:29:00,11.087,11.087,11.007,11.042,200000.0
2006-06-12 03:02:00,11.085,11.085,10.985,11.023,200000.0
2006-06-12 03:04:00,11.075,11.075,10.976,11.014,200000.0
2006-06-12 03:07:00,11.085,11.085,11.001,11.034,200000.0
2006-06-12 03:17:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 03:30:00,11.092,11.092,11.007,11.007,100000.0
2006-06-12 03:32:00,11.082,11.082,11.023,11.075,150000.0
2006-06-12 03:42:00,10.984,11.058,10.984,11.042,250000.0
2006-06-12 03:51:00,11.028,11.064,10.991,11.064,150000.0
2006-06-12 03:56:00,11.084,11.084,10.985,11.023,200000.0
2006-06-12 04:00:00,11.098,11.098,11.014,11.045,200000.0
2006-06-12 04:17:00,11.085,11.085,10.986,11.024,200000.0
2006-06-12 04:21:00,11.076,11.076,10.976,11.014,200000.0
2006-06-12 04:31:00,11.085,11.085,10.993,11.029,200000.0
2006-06-12 04:35:00,11.075,11.075,10.976,11.014,200000.0
2006-06-12 04:41:00,11.084,11.084,11.0,11.033,200000.0
2006-06-12 04:52:00,11.086,11.086,10.973,11.064,200000.0
2006-06-12 04:54:00,11.084,11.084,11.0,11.033,200000.0
2006-06-12 04:59:00,11.005,11.071,11.005,11.071,100000.0
2006-06-12 05:01:00,11.077,11.077,10.976,11.015,200000.0
2006-06-12 05:03:00,10.991,11.058,10.973,11.056,250000.0
2006-06-12 05:14:00,11.073,11.136,10.994,11.113,500000.0
2006-06-12 05:19:00,11.087,11.087,11.003,11.035,200000.0
2006-06-12 05:29:00,11.095,11.095,11.011,11.045,200000.0
2006-06-12 05:36:00,11.085,11.085,10.986,11.024,200000.0
2006-06-12 05:43:00,11.113,11.137,11.012,11.012,250000.0
2006-06-12 05:45:00,11.041,11.115,11.041,11.115,150000.0
2006-06-12 05:46:00,11.067,11.082,11.027,11.082,200000.0
2006-06-12 05:59:00,11.087,11.087,10.986,11.025,200000.0
2006-06-12 06:37:00,11.114,11.116,10.975,11.107,550000.0
2006-06-12 06:38:00,11.014,11.091,10.953,11.091,500000.0
2006-06-12 07:13:00,11.036,11.056,10.972,10.972,200000.0
2006-06-12 07:22:00,11.078,11.078,11.072,11.072,100000.0
2006-06-12 07:23:00,11.105,11.127,11.105,11.122,150000.0
2006-06-12 07:24:00,11.084,11.084,11.025,11.025,100000.0
2006-06-12 07:31:00,11.07,11.08,11.07,11.08,100000.0
2006-06-12 07:33:00,11.057,11.057,10.964,10.964,350000.0
2006-06-12 07:37:00,10.963,11.092,10.963,11.068,450000.0
2006-06-12 07:40:00,11.059,11.1,10.992,11.086,450000.0
2006-06-12 07:48:00,11.072,11.078,11.0,11.077,200000.0
2006-06-12 08:16:00,11.03,11.096,11.029,11.063,250000.0
2006-06-12 08:24:00,11.12,11.127,11.031,11.031,250000.0
2006-06-12 08:25:00,11.001,11.147,11.001,11.117,350000.0
2006-06-12 08:26:00,11.093,11.097,10.992,11.097,500000.0
2006-06-12 08:35:00,11.006,11.087,11.006,11.087,100000.0
2006-06-12 08:48:00,11.017,11.087,11.017,11.045,450000.0
2006-06-12 08:51:00,11.085,11.123,10.994,11.046,350000.0
2006-06-12 08:53:00,11.096,11.113,11.031,11.097,400000.0
2006-06-12 09:21:00,11.064,11.122,11.042,11.122,550000.0
2006-06-12 09:25:00,11.121,11.145,11.051,11.053,350000.0
2006-06-12 09:31:00,11.089,11.089,11.012,11.075,400000.0
2006-06-12 09:34:00,11.086,11.114,10.988,11.09,300000.0
2006-06-12 09:35:00,10.977,11.046,10.977,11.046,350000.0
2006-06-12 09:36:00,10.953,11.036,10.901,10.905,500000.0
2006-06-12 09:37:00,10.998,11.053,10.913,11.018,400000.0
2006-06-12 09:38:00,10.96,11.036,10.912,11.036,450000.0
2006-06-12 09:39:00,11.04,11.04,10.873,11.012,500000.0
2006-06-12 09:41:00,11.004,11.042,10.937,10.937,350000.0
2006-06-12 09:42:00,11.015,11.038,10.941,10.957,400000.0
2006-06-12 09:43:00,11.057,11.072,10.932,11.044,400000.0
2006-06-12 09:44:00,10.969,11.033,10.926,10.96,350000.0
2006-06-12 09:45:00,10.919,11.052,10.919,10.934,450000.0
2006-06-12 09:46:00,10.98,11.044,10.956,11.044,350000.0
2006-06-12 09:47:00,10.973,11.101,10.973,11.035,450000.0
2006-06-12 09:48:00,11.063,11.063,10.934,10.978,450000.0
2006-06-12 09:49:00,11.003,11.061,10.913,10.971,350000.0
2006-06-12 09:50:00,10.982,11.086,10.942,10.958,500000.0
2006-06-12 09:51:00,11.006,11.085,11.004,11.037,350000.0
2006-06-12 09:52:00,11.072,11.074,10.94,11.055,400000.0
2006-06-12 09:53:00,10.942,11.057,10.942,10.959,400000.0
2006-06-12 09:54:00,11.101,11.122,10.982,11.083,350000.0
2006-06-12 09:55:00,11.083,11.143,11.018,11.044,400000.0
2006-06-12 09:56:00,11.034,11.133,11.008,11.127,400000.0
2006-06-12 09:57:00,11.047,11.135,10.999,11.097,500000.0
2006-06-12 09:58:00,11.001,11.098,10.965,11.069,400000.0
2006-06-12 09:59:00,11.056,11.159,11.017,11.159,450000.0
2006-06-12 10:00:00,11.123,11.123,11.007,11.106,550000.0
2006-06-12 10:01:00,11.109,11.194,11.047,11.136,500000.0
2006-06-12 10:02:00,11.023,11.154,11.023,11.104,350000.0
2006-06-12 10:03:00,11.091,11.119,11.014,11.048,400000.0
2006-06-12 10:04:00,11.136,11.176,11.091,11.115,400000.0
2006-06-12 10:05:00,11.057,11.189,11.057,11.182,400000.0
2006-06-12 10:06:00,11.106,11.184,11.042,11.184,450000.0
2006-06-12 10:07:00,11.115,11.118,11.017,11.056,400000.0
2006-06-12 10:08:00,11.171,11.176,11.052,11.176,350000.0
2006-06-12 10:09:00,11.191,11.233,11.085,11.192,450000.0
2006-06-12 10:10:00,11.143,11.143,11.015,11.14,550000.0
2006-06-12 10:11:00,11.182,11.201,11.054,11.054,500000.0
2006-06-12 10:12:00,11.153,11.153,11.035,11.11,350000.0
2006-06-12 10:13:00,11.1,11.181,11.066,11.071,500000.0
2006-06-12 10:14:00,11.193,11.195,11.095,11.195,400000.0
2006-06-12 10:15:00,11.181,11.181,11.053,11.123,350000.0
2006-06-12 10:16:00,11.047,11.181,11.047,11.15,400000.0
2006-06-12 10:17:00,11.113,11.136,11.05,11.061,400000.0
2006-06-12 10:18:00,11.044,11.167,11.031,11.167,450000.0
2006-06-12 10:19:00,11.114,11.214,11.085,11.142,400000.0
2006-06-12 10:20:00,11.093,11.189,11.071,11.071,550000.0
2006-06-12 10:21:00,11.148,11.198,11.141,11.177,400000.0
2006-06-12 10:22:00,11.067,11.198,11.067,11.121,400000.0
2006-06-12 10:23:00,11.196,11.252,11.096,11.199,450000.0
2006-06-12 10:24:00,11.224,11.242,11.092,11.215,900000.0
2006-06-12 10:25:00,11.103,11.226,11.085,11.171,700000.0
2006-06-12 10:26:00,11.191,11.191,11.075,11.075,350000.0
2006-06-12 10:27:00,11.153,11.178,11.067,11.178,450000.0
2006-06-12 10:28:00,11.176,11.176,11.048,11.088,350000.0
2006-06-12 10:29:00,11.189,11.198,11.064,11.173,900000.0
2006-06-12 10:30:00,11.113,11.155,11.028,11.08,400000.0
2006-06-12 10:31:00,11.039,11.143,11.037,11.11,350000.0
2006-06-12 10:32:00,11.119,11.154,11.028,11.153,700000.0
2006-06-12 10:33:00,11.154,11.194,11.057,11.194,400000.0
2006-06-12 10:34:00,11.202,11.22,11.068,11.166,500000.0
2006-06-12 10:35:00,11.091,11.199,11.087,11.127,400000.0
2006-06-12 10:36:00,11.103,11.2,11.068,11.085,500000.0
2006-06-12 10:37:00,11.2,11.222,11.079,11.112,400000.0
2006-06-12 10:38:00,11.053,11.189,11.053,11.164,400000.0
2006-06-12 10:39:00,11.142,11.175,11.031,11.031,650000.0
2006-06-12 10:40:00,11.165,11.181,11.072,11.168,550000.0
2006-06-12 10:41:00,11.157,11.157,11.053,11.053,350000.0
2006-06-12 10:42:00,11.152,11.219,11.069,11.181,750000.0
2006-06-12 10:43:00,11.144,11.197,11.044,11.058,400000.0
2006-06-12 10:44:00,11.163,11.241,11.092,11.188,900000.0
2006-06-12 10:45:00,11.146,11.186,11.04,11.136,350000.0
2006-06-12 10:46:00,11.161,11.202,11.089,11.197,400000.0
2006-06-12 10:47:00,11.17,11.243,11.08,11.08,350000.0
2006-06-12 10:48:00,11.13,11.237,11.094,11.205,450000.0
2006-06-12 10:49:00,11.191,11.191,11.043,11.051,600000.0
2006-06-12 10:50:00,11.144,11.189,11.068,11.068,800000.0
2006-06-12 10:51:00,11.16,11.227,11.098,11.187,550000.0
2006-06-12 10:52:00,11.154,11.192,11.036,11.152,950000.0
2006-06-12 10:54:00,11.156,11.156,11.049,11.049,400000.0
2006-06-12 10:55:00,11.146,11.189,11.053,11.14,800000.0
2006-06-12 10:56:00,11.127,11.189,11.048,11.18,400000.0
2006-06-12 10:57:00,11.157,11.195,11.085,11.168,450000.0
2006-06-12 10:58:00,11.09,11.183,11.049,11.119,350000.0
2006-06-12 10:59:00,11.161,11.188,11.04,11.04,450000.0
2006-06-12 11:00:00,11.11,11.214,11.077,11.091,350000.0
2006-06-12 11:01:00,11.056,11.183,11.05,11.14,500000.0
2006-06-12 11:02:00,11.196,11.196,11.071,11.128,400000.0
2006-06-12 11:03:00,11.105,11.188,11.055,11.098,550000.0
2006-06-12 11:04:00,11.194,11.234,11.097,11.234,400000.0
2006-06-12 11:06:00,11.201,11.238,11.096,11.116,350000.0
2006-06-12 11:07:00,11.162,11.192,11.052,11.156,450000.0
2006-06-12 11:08:00,11.079,11.244,11.053,11.244,350000.0
2006-06-12 11:09:00,11.25,11.25,11.131,11.217,500000.0
2006-06-12 11:10:00,11.118,11.251,11.118,11.143,400000.0
2006-06-12 11:11:00,11.186,11.207,11.072,11.168,350000.0
2006-06-12 11:12:00,11.193,11.244,11.112,11.177,550000.0
2006-06-12 11:13:00,11.176,11.23,11.09,11.216,500000.0
2006-06-12 11:14:00,11.112,11.188,11.068,11.188,400000.0
2006-06-12 11:15:00,11.08,11.194,11.071,11.13,400000.0
2006-06-12 11:16:00,11.12,11.172,11.104,11.172,500000.0
2006-06-12 11:17:00,11.195,11.198,11.083,11.198,350000.0
2006-06-12 11:18:00,11.112,11.159,11.105,11.15,350000.0
2006-06-12 11:20:00,11.164,11.164,11.045,11.068,400000.0
2006-06-12 11:21:00,11.135,11.135,11.007,11.102,450000.0
2006-06-12 11:22:00,11.146,11.152,10.948,10.972,400000.0
2006-06-12 11:23:00,10.992,11.156,10.977,10.977,500000.0
2006-06-12 11:24:00,11.022,11.075,10.956,11.029,550000.0
2006-06-12 11:25:00,10.96,11.062,10.959,10.962,550000.0
2006-06-12 11:26:00,11.043,11.063,10.948,11.063,400000.0
2006-06-12 11:27:00,10.976,11.081,10.976,11.076,500000.0
2006-06-12 11:28:00,10.945,11.04,10.92,11.04,350000.0
2006-06-12 11:30:00,11.105,11.169,11.009,11.009,500000.0
2006-06-12 11:31:00,11.081,11.123,11.006,11.093,350000.0
2006-06-12 11:32:00,11.065,11.065,10.952,10.952,450000.0
2006-06-12 11:33:00,10.923,11.045,10.917,10.997,350000.0
2006-06-12 11:34:00,11.052,11.087,10.995,11.087,250000.0
2006-06-12 11:35:00,11.094,11.106,10.967,11.032,450000.0
2006-06-12 11:39:00,11.002,11.067,10.944,10.968,350000.0
2006-06-12 11:40:00,10.973,11.033,10.924,10.976,400000.0
2006-06-12 11:41:00,10.922,11.037,10.922,10.96,350000.0
2006-06-12 11:42:00,10.904,11.022,10.904,11.002,350000.0
2006-06-12 11:45:00,10.898,10.979,10.864,10.979,550000.0
2006-06-12 11:46:00,10.985,10.985,10.871,10.907,400000.0
2006-06-12 11:47:00,10.955,11.021,10.868,10.976,500000.0
2006-06-12 11:49:00,10.98,11.027,10.9,10.972,350000.0
2006-06-12 11:51:00,10.912,11.043,10.912,11.019,450000.0
2006-06-12 11:53:00,10.885,11.028,10.885,10.938,400000.0
2006-06-12 11:54:00,11.055,11.055,10.915,11.01,550000.0
2006-06-12 11:58:00,10.939,11.053,10.925,11.053,350000.0
2006-06-12 11:59:00,11.024,11.069,10.953,10.996,450000.0
2006-06-12 12:00:00,11.015,11.015,10.906,10.906,350000.0
2006-06-12 12:01:00,11.032,11.044,10.927,10.962,500000.0
2006-06-12 12:03:00,10.943,11.068,10.939,11.019,550000.0
2006-06-12 12:04:00,10.982,11.016,10.912,10.912,350000.0
2006-06-12 12:06:00,11.022,11.036,10.967,11.036,350000.0
2006-06-12 12:07:00,11.059,11.092,10.947,11.001,450000.0
2006-06-12 12:08:00,11.025,11.034,10.913,11.034,450000.0
2006-06-12 12:09:00,10.925,11.014,10.925,10.964,350000.0
2006-06-12 12:11:00,10.952,10.98,10.894,10.918,300000.0
2006-06-12 12:12:00,10.894,11.031,10.894,10.917,350000.0
2006-06-12 12:13:00,10.98,11.035,10.917,10.995,400000.0
2006-06-12 12:15:00,10.952,11.023,10.892,10.937,400000.0
2006-06-12 12:17:00,11.004,11.039,10.976,11.027,400000.0
2006-06-12 12:19:00,10.956,11.004,10.88,10.913,450000.0
2006-06-12 12:21:00,11.021,11.065,10.938,11.021,500000.0
2006-06-12 12:22:00,11.03,11.03,10.912,10.993,400000.0
2006-06-12 12:23:00,11.035,11.035,10.908,10.921,400000.0
2006-06-12 12:25:00,11.038,11.038,10.936,11.014,450000.0
2006-06-12 12:27:00,10.997,11.036,10.925,11.02,550000.0
2006-06-12 12:31:00,11.014,11.014,10.936,10.996,350000.0
2006-06-12 12:32:00,10.9,11.04,10.9,10.921,400000.0
2006-06-12 12:33:00,11.034,11.044,10.904,10.919,450000.0
2006-06-12 12:34:00,10.92,11.033,10.888,10.888,450000.0
2006-06-12 12:35:00,11.048,11.066,10.939,10.939,350000.0
2006-06-12 12:43:00,10.984,11.037,10.934,10.948,500000.0
2006-06-12 12:54:00,11.026,11.026,10.907,10.963,450000.0
2006-06-12 12:56:00,11.011,11.047,10.93,10.938,450000.0
2006-06-12 12:58:00,10.942,11.022,10.875,10.901,400000.0
2006-06-12 13:00:00,11.003,11.016,10.86,10.939,500000.0
2006-06-12 13:01:00,10.884,11.006,10.875,10.953,400000.0
2006-06-12 13:03:00,10.957,11.05,10.9,10.9,450000.0
2006-06-12 13:04:00,10.959,11.029,10.902,10.912,450000.0
2006-06-12 13:05:00,10.865,10.989,10.865,10.989,400000.0
2006-06-12 13:07:00,11.042,11.042,10.908,10.973,500000.0
2006-06-12 13:08:00,10.949,11.039,10.926,10.926,400000.0
2006-06-12 13:10:00,10.949,10.973,10.839,10.859,500000.0
2006-06-12 13:11:00,10.867,10.975,10.867,10.946,400000.0
2006-06-12 13:12:00,10.995,11.067,10.913,10.913,550000.0
2006-06-12 13:13:00,11.0,11.0,10.84,10.95,450000.0
2006-06-12 13:14:00,10.864,10.973,10.864,10.964,350000.0
2006-06-12 13:15:00,10.901,10.984,10.843,10.938,400000.0
2006-06-12 13:16:00,10.947,10.947,10.839,10.938,350000.0
2006-06-12 13:17:00,10.964,10.985,10.868,10.985,450000.0
2006-06-12 13:18:00,10.848,10.994,10.848,10.976,400000.0
2006-06-12 13:19:00,10.922,11.017,10.885,10.9,400000.0
2006-06-12 13:21:00,10.861,10.972,10.859,10.862,350000.0
2006-06-12 13:23:00,10.929,11.004,10.878,10.891,350000.0
2006-06-12 13:24:00,11.002,11.05,10.935,10.951,450000.0
2006-06-12 13:25:00,11.004,11.033,10.944,11.031,350000.0
2006-06-12 13:26:00,10.93,11.021,10.869,10.92,550000.0
2006-06-12 13:27:00,10.902,10.999,10.902,10.966,500000.0
2006-06-12 13:29:00,11.002,11.002,10.864,10.962,350000.0
2006-06-12 13:31:00,10.861,10.97,10.861,10.97,450000.0
2006-06-12 13:33:00,10.904,10.968,10.88,10.916,350000.0
2006-06-12 13:35:00,10.947,11.02,10.89,10.89,400000.0
2006-06-12 13:36:00,10.915,10.986,10.855,10.973,450000.0
2006-06-12 13:37:00,10.893,10.967,10.893,10.967,350000.0
2006-06-12 13:39:00,10.97,11.011,10.893,10.968,500000.0
2006-06-12 13:40:00,10.967,11.008,10.881,10.992,350000.0
2006-06-12 13:41:00,10.889,10.997,10.889,10.992,400000.0
2006-06-12 13:42:00,10.978,10.978,10.888,10.963,350000.0
2006-06-12 13:43:00,10.974,10.984,10.835,10.941,500000.0
2006-06-12 13:44:00,10.859,10.986,10.837,10.903,350000.0
2006-06-12 13:45:00,10.893,10.996,10.86,10.952,400000.0
2006-06-12 13:46:00,10.886,10.96,10.858,10.904,450000.0
2006-06-12 13:47:00,10.961,10.961,10.838,10.838,350000.0
2006-06-12 13:48:00,10.925,10.947,10.826,10.901,400000.0
2006-06-12 13:49:00,10.851,11.013,10.851,10.946,350000.0
2006-06-12 13:50:00,10.87,10.911,10.843,10.844,450000.0
2006-06-12 13:51:00,10.962,10.962,10.829,10.829,350000.0
2006-06-12 13:52:00,10.939,10.943,10.818,10.919,350000.0
2006-06-12 13:53:00,10.853,10.981,10.814,10.881,450000.0
2006-06-12 13:54:00,10.888,10.96,10.838,10.934,400000.0
2006-06-12 13:55:00,10.899,10.962,10.878,10.914,350000.0
2006-06-12 13:56:00,10.926,10.932,10.799,10.799,400000.0
2006-06-12 13:57:00,10.883,10.964,10.84,10.84,400000.0
2006-06-12 13:58:00,10.807,10.93,10.807,10.93,350000.0
2006-06-12 13:59:00,10.903,10.903,10.888,10.888,100000.0
2006-06-12 14:01:00,10.883,10.933,10.818,10.933,400000.0
2006-06-12 14:02:00,10.937,10.945,10.827,10.894,350000.0
2006-06-12 14:03:00,10.903,10.908,10.831,10.908,350000.0
2006-06-12 14:05:00,10.803,10.942,10.803,10.851,500000.0
2006-06-12 14:07:00,10.901,10.925,10.804,10.898,400000.0
2006-06-12 14:08:00,10.873,10.943,10.831,10.894,400000.0
2006-06-12 14:09:00,10.811,11.0,10.811,10.868,550000.0
2006-06-12 14:11:00,10.88,10.926,10.848,10.926,400000.0
2006-06-12 14:20:00,10.841,10.96,10.841,10.872,350000.0
2006-06-12 14:21:00,10.845,10.953,10.845,10.899,450000.0
2006-06-12 14:22:00,10.909,10.909,10.784,10.784,450000.0
2006-06-12 14:23:00,10.857,10.945,10.857,10.884,400000.0
2006-06-12 14:24:00,10.926,10.926,10.828,10.914,400000.0
2006-06-12 14:25:00,10.908,11.041,10.908,10.979,350000.0
2006-06-12 14:26:00,10.97,11.06,10.904,10.996,350000.0
2006-06-12 14:27:00,10.985,11.062,10.89,11.062,400000.0
2006-06-12 14:28:00,11.036,11.049,10.967,11.014,400000.0
2006-06-12 14:29:00,11.026,11.076,10.944,11.063,350000.0
2006-06-12 14:30:00,11.016,11.119,10.986,10.986,550000.0
2006-06-12 14:31:00,11.027,11.112,10.968,11.071,400000.0
2006-06-12 14:32:00,11.063,11.098,10.983,11.019,500000.0
2006-06-12 14:33:00,10.956,11.105,10.938,10.977,400000.0
2006-06-12 14:34:00,11.053,11.089,10.97,10.97,450000.0
2006-06-12 14:35:00,11.073,11.076,11.005,11.007,350000.0
2006-06-12 14:36:00,11.052,11.095,10.967,11.095,400000.0
2006-06-12 14:37:00,11.011,11.106,10.949,11.106,550000.0
2006-06-12 14:38:00,11.084,11.132,11.011,11.07,400000.0
2006-06-12 14:39:00,11.103,11.163,11.006,11.018,500000.0
2006-06-12 14:40:00,11.067,11.111,11.013,11.036,400000.0
2006-06-12 14:45:00,11.056,11.098,11.01,11.077,400000.0
2006-06-12 14:46:00,11.066,11.087,11.014,11.014,350000.0
2006-06-12 14:47:00,11.043,11.082,10.957,11.063,350000.0
2006-06-12 14:48:00,11.06,11.112,11.002,11.099,400000.0
2006-06-12 14:49:00,11.121,11.121,10.979,10.979,500000.0
2006-06-12 14:50:00,11.031,11.117,10.978,10.978,400000.0
2006-06-12 14:51:00,11.097,11.111,10.999,11.067,350000.0
2006-06-12 14:52:00,11.107,11.107,10.99,11.025,450000.0
2006-06-12 14:53:00,11.026,11.104,10.998,11.064,400000.0
2006-06-12 14:54:00,10.979,11.145,10.979,11.059,550000.0
2006-06-12 14:55:00,11.087,11.098,10.977,10.98,450000.0
2006-06-12 14:56:00,11.093,11.145,11.004,11.106,550000.0
2006-06-12 14:57:00,11.102,11.111,11.013,11.108,450000.0
2006-06-12 14:58:00,11.056,11.144,11.056,11.144,400000.0
2006-06-12 14:59:00,11.136,11.207,11.088,11.185,550000.0
2006-06-12 15:00:00,11.042,11.236,11.042,11.139,450000.0
2006-06-12 15:01:00,11.167,11.167,11.054,11.128,450000.0
2006-06-12 15:02:00,11.05,11.197,11.045,11.121,450000.0
2006-06-12 15:03:00,11.127,11.161,11.03,11.161,500000.0
2006-06-12 15:04:00,11.066,11.144,11.001,11.034,550000.0
2006-06-12 15:05:00,11.024,11.145,11.024,11.055,550000.0
2006-06-12 15:06:00,11.126,11.16,11.123,11.123,400000.0
2006-06-12 15:07:00,11.09,11.206,11.072,11.156,350000.0
2006-06-12 15:08:00,11.032,11.155,11.021,11.136,500000.0
2006-06-12 15:09:00,11.165,11.165,11.032,11.059,450000.0
2006-06-12 15:10:00,11.045,11.152,11.01,11.055,400000.0
2006-06-12 15:11:00,11.068,11.157,11.04,11.07,500000.0
2006-06-12 15:12:00,11.129,11.202,11.079,11.099,450000.0
2006-06-12 15:13:00,11.194,11.218,11.094,11.18,400000.0
2006-06-12 15:15:00,11.049,11.18,11.044,11.12,400000.0
2006-06-12 15:16:00,11.083,11.105,11.083,11.105,200000.0
2006-06-12 15:17:00,11.171,11.225,11.097,11.162,450000.0
2006-06-12 15:18:00,11.223,11.223,11.113,11.153,400000.0
2006-06-12 15:19:00,11.129,11.178,11.096,11.143,450000.0
2006-06-12 15:20:00,11.096,11.163,11.086,11.163,400000.0
2006-06-12 15:21:00,11.079,11.17,11.054,11.17,500000.0
2006-06-12 15:22:00,11.136,11.177,11.097,11.143,450000.0
2006-06-12 15:23:00,11.078,11.161,11.078,11.143,400000.0
2006-06-12 15:24:00,11.135,11.164,11.05,11.15,350000.0
2006-06-12 15:25:00,11.183,11.225,11.097,11.193,350000.0
2006-06-12 15:26:00,11.11,11.235,11.11,11.137,550000.0
2006-06-12 15:27:00,11.13,11.25,11.115,11.157,350000.0
2006-06-12 15:28:00,11.12,11.216,11.12,11.194,350000.0
2006-06-12 15:29:00,11.191,11.192,11.055,11.184,550000.0
2006-06-12 15:30:00,11.183,11.205,11.096,11.143,450000.0
2006-06-12 15:31:00,11.146,11.232,11.105,11.131,500000.0
2006-06-12 15:32:00,11.138,11.209,11.088,11.209,450000.0
2006-06-12 15:33:00,11.204,11.204,11.111,11.188,400000.0
2006-06-12 15:34:00,11.087,11.205,11.055,11.055,400000.0
2006-06-12 15:35:00,11.129,11.187,11.102,11.133,400000.0
2006-06-12 15:37:00,11.102,11.219,11.093,11.17,400000.0
2006-06-12 15:38:00,11.13,11.23,11.13,11.132,450000.0
2006-06-12 15:39:00,11.17,11.179,11.083,11.179,200000.0
2006-06-12 15:42:00,11.159,11.159,11.028,11.057,350000.0
2006-06-12 15:43:00,11.088,11.138,11.029,11.033,450000.0
2006-06-12 15:44:00,11.171,11.225,11.119,11.203,350000.0
2006-06-12 15:45:00,11.223,11.238,11.136,11.22,450000.0
2006-06-12 15:47:00,11.166,11.166,11.025,11.069,550000.0
2006-06-12 15:48:00,11.115,11.191,11.085,11.086,350000.0
2006-06-12 15:54:00,11.176,11.2,11.13,11.2,450000.0
2006-06-12 15:55:00,11.069,11.196,11.069,11.176,500000.0
2006-06-12 15:56:00,11.046,11.182,11.046,11.117,450000.0
2006-06-12 15:57:00,11.122,11.169,11.079,11.09,450000.0
2006-06-12 15:58:00,11.046,11.12,10.985,11.12,500000.0
2006-06-12 15:59:00,11.121,11.121,10.972,11.023,450000.0
2006-06-12 16:00:00,11.081,11.091,10.961,11.057,500000.0
2006-06-12 16:01:00,11.085,11.085,10.969,10.969,400000.0
2006-06-12 16:02:00,11.015,11.159,10.997,11.061,550000.0
2006-06-12 16:03:00,11.119,11.168,11.028,11.057,450000.0
2006-06-12 16:05:00,11.019,11.071,10.967,11.024,500000.0
2006-06-12 16:07:00,11.02,11.094,10.996,10.996,500000.0
2006-06-12 16:08:00,10.976,11.078,10.976,11.016,550000.0
2006-06-12 16:09:00,10.959,11.086,10.914,11.086,350000.0
2006-06-12 16:10:00,11.087,11.109,11.0,11.109,500000.0
2006-06-12 16:11:00,10.983,11.1,10.966,10.966,500000.0
2006-06-12 16:12:00,11.039,11.094,11.015,11.054,350000.0
2006-06-12 16:13:00,11.052,11.143,11.037,11.143,450000.0
2006-06-12 16:14:00,11.137,11.137,10.994,11.062,500000.0
2006-06-12 16:15:00,11.134,11.144,11.009,11.009,350000.0
2006-06-12 16:16:00,11.067,11.122,11.008,11.121,550000.0
2006-06-12 16:19:00,11.108,11.108,11.0,11.036,200000.0
2006-06-12 16:24:00,11.09,11.141,11.003,11.137,550000.0
2006-06-12 16:25:00,11.121,11.149,11.076,11.144,350000.0
2006-06-12 16:28:00,11.103,11.15,11.064,11.145,400000.0
2006-06-12 16:29:00,11.119,11.212,11.08,11.139,350000.0
2006-06-12 16:30:00,11.046,11.127,11.009,11.095,550000.0
2006-06-12 16:31:00,11.056,11.147,11.005,11.087,400000.0
2006-06-12 16:32:00,11.167,11.167,11.134,11.134,100000.0
2006-06-12 16:33:00,11.025,11.149,11.025,11.065,350000.0
2006-06-12 16:34:00,11.107,11.161,11.058,11.15,350000.0
2006-06-12 16:35:00,11.064,11.165,11.036,11.057,500000.0
2006-06-12 16:36:00,11.153,11.197,11.104,11.11,500000.0
2006-06-12 16:37:00,11.181,11.181,11.047,11.051,500000.0
2006-06-12 16:38:00,10.99,11.155,10.99,11.017,450000.0
2006-06-12 16:39:00,11.061,11.149,11.043,11.14,500000.0
2006-06-12 16:40:00,11.118,11.137,11.057,11.107,200000.0
2006-06-12 16:41:00,11.027,11.131,11.027,11.066,350000.0
2006-06-12 16:42:00,11.085,11.199,11.082,11.179,500000.0
2006-06-12 16:43:00,11.023,11.148,11.023,11.074,350000.0
2006-06-12 16:44:00,11.15,11.15,11.016,11.016,400000.0
2006-06-12 16:45:00,11.012,11.088,11.004,11.077,400000.0
2006-06-12 16:46:00,11.073,11.123,11.038,11.092,350000.0
2006-06-12 16:47:00,11.006,11.126,10.964,11.038,600000.0
2006-06-12 16:49:00,11.126,11.209,11.035,11.035,450000.0
2006-06-12 16:50:00,11.157,11.157,11.132,11.132,100000.0
2006-06-12 16:59:00,11.069,11.147,11.04,11.056,400000.0
2006-06-12 17:00:00,11.119,11.119,10.979,10.979,350000.0
2006-06-12 17:01:00,11.028,11.111,10.966,11.02,500000.0
2006-06-12 17:02:00,11.045,11.131,11.045,11.083,400000.0
2006-06-12 17:03:00,11.034,11.093,10.977,11.061,500000.0
2006-06-12 17:04:00,11.025,11.122,10.99,11.045,350000.0
2006-06-12 17:05:00,11.083,11.083,10.93,11.029,400000.0
2006-06-12 17:06:00,11.075,11.075,10.884,11.006,350000.0
2006-06-12 17:09:00,11.028,11.061,10.929,10.979,300000.0
2006-06-12 17:16:00,11.061,11.061,10.959,11.031,450000.0
2006-06-12 17:17:00,11.007,11.101,11.007,11.101,200000.0
2006-06-12 17:19:00,10.998,11.121,10.998,11.088,450000.0
2006-06-12 17:20:00,11.046,11.063,10.941,10.96,350000.0
2006-06-12 17:21:00,11.017,11.055,10.909,11.02,550000.0
2006-06-12 17:22:00,10.932,11.0,10.932,10.999,350000.0
2006-06-12 17:23:00,10.893,10.981,10.879,10.971,550000.0
2006-06-12 17:24:00,10.972,10.972,10.862,10.876,350000.0
2006-06-12 17:25:00,10.956,11.008,10.894,11.008,400000.0
2006-06-12 17:26:00,10.903,11.019,10.903,10.964,450000.0
2006-06-12 17:27:00,10.967,11.021,10.893,10.971,400000.0
2006-06-12 17:28:00,10.947,11.031,10.864,10.864,550000.0
2006-06-12 17:29:00,10.878,10.985,10.877,10.975,500000.0
2006-06-12 17:30:00,10.831,10.969,10.831,10.969,450000.0
2006-06-12 17:31:00,10.939,11.0,10.87,10.937,600000.0
2006-06-12 17:32:00,10.862,10.966,10.848,10.911,400000.0
2006-06-12 17:33:00,10.906,10.948,10.823,10.945,400000.0
2006-06-12 17:34:00,10.957,10.998,10.873,10.976,450000.0
2006-06-12 17:35:00,10.909,10.963,10.839,10.898,500000.0
2006-06-12 17:37:00,10.96,10.963,10.854,10.941,550000.0
2006-06-12 17:38:00,10.905,11.005,10.901,10.93,400000.0
2006-06-12 17:39:00,10.96,10.965,10.868,10.881,350000.0
2006-06-12 17:40:00,10.866,11.01,10.866,10.989,500000.0
2006-06-12 17:41:00,10.974,10.998,10.883,10.95,400000.0
2006-06-12 17:42:00,10.884,11.018,10.884,10.969,500000.0
2006-06-12 17:43:00,11.001,11.002,10.853,10.888,400000.0
2006-06-12 17:44:00,10.969,10.971,10.866,10.935,450000.0
2006-06-12 17:45:00,10.854,10.936,10.835,10.866,550000.0
2006-06-12 17:46:00,10.821,10.944,10.821,10.933,450000.0
2006-06-12 17:47:00,10.935,10.954,10.833,10.884,400000.0
2006-06-12 17:48:00,10.933,10.963,10.847,10.963,400000.0
2006-06-12 17:49:00,10.928,10.981,10.89,10.942,350000.0
2006-06-12 17:50:00,10.95,10.963,10.848,10.848,550000.0
2006-06-12 17:51:00,10.89,11.006,10.835,10.879,550000.0
2006-06-12 17:52:00,10.942,11.014,10.849,10.849,350000.0
2006-06-12 17:53:00,10.962,11.026,10.949,10.949,500000.0
2006-06-12 17:54:00,10.958,11.03,10.895,11.03,350000.0
2006-06-12 17:55:00,10.931,11.03,10.931,11.013,350000.0
2006-06-12 17:56:00,10.935,11.049,10.922,10.982,400000.0
2006-06-12 17:57:00,11.073,11.097,11.02,11.059,400000.0
2006-06-12 17:58:00,11.048,11.073,10.993,11.022,450000.0
2006-06-12 17:59:00,10.961,11.106,10.961,11.106,350000.0
2006-06-12 18:00:00,10.994,11.106,10.985,11.078,350000.0
2006-06-12 18:01:00,11.067,11.135,10.99,11.061,450000.0
2006-06-12 18:02:00,11.025,11.132,11.018,11.081,500000.0
2006-06-12 18:03:00,11.037,11.071,11.0,11.047,350000.0
2006-06-12 18:04:00,11.086,11.086,10.913,10.978,400000.0
2006-06-12 18:05:00,10.971,11.068,10.894,11.068,550000.0
2006-06-12 18:06:00,11.042,11.119,10.974,10.974,450000.0
2006-06-12 18:07:00,11.105,11.105,10.969,11.081,400000.0
2006-06-12 18:08:00,11.072,11.114,11.056,11.067,400000.0
2006-06-12 18:09:00,11.022,11.022,11.014,11.014,100000.0
2006-06-12 18:10:00,11.079,11.079,10.956,11.022,350000.0
2006-06-12 18:11:00,10.989,11.071,10.933,11.054,450000.0
2006-06-12 18:12:00,11.075,11.1,10.958,11.041,400000.0
2006-06-12 18:13:00,10.959,11.075,10.935,10.937,500000.0
2006-06-12 18:14:00,10.935,11.066,10.935,11.066,400000.0
2006-06-12 18:15:00,11.072,11.095,11.004,11.095,350000.0
2006-06-12 18:16:00,10.974,11.101,10.973,10.973,400000.0
2006-06-12 18:17:00,11.068,11.068,11.018,11.018,100000.0
2006-06-12 18:18:00,11.067,11.171,11.0,11.0,500000.0
2006-06-12 18:19:00,11.07,11.079,11.019,11.079,300000.0
2006-06-12 18:20:00,11.028,11.132,10.978,11.061,400000.0
2006-06-12 18:21:00,11.022,11.089,10.989,11.072,550000.0
2006-06-12 18:22:00,11.056,11.056,10.954,10.958,400000.0
2006-06-12 18:23:00,11.086,11.1,11.004,11.094,400000.0
2006-06-12 18:24:00,11.093,11.093,10.987,11.083,400000.0
2006-06-12 18:25:00,11.002,11.075,10.959,10.994,500000.0
2006-06-12 18:26:00,11.015,11.093,10.976,11.083,550000.0
2006-06-12 18:27:00,11.023,11.038,11.013,11.013,150000.0
2006-06-12 18:28:00,11.09,11.091,10.992,11.086,350000.0
2006-06-12 18:29:00,11.035,11.091,10.981,11.091,350000.0
2006-06-12 18:30:00,11.067,11.114,10.963,11.048,450000.0
2006-06-12 18:31:00,11.086,11.114,11.014,11.074,350000.0
2006-06-12 18:32:00,11.042,11.099,10.981,11.043,450000.0
2006-06-12 18:33:00,11.073,11.115,11.008,11.045,350000.0
2006-06-12 18:34:00,11.086,11.122,11.025,11.122,400000.0
2006-06-12 18:35:00,11.061,11.135,11.061,11.072,350000.0
2006-06-12 18:36:00,10.995,11.117,10.995,11.073,550000.0
2006-06-12 18:37:00,11.02,11.081,10.991,11.054,500000.0
2006-06-12 18:38:00,11.071,11.076,10.961,11.023,450000.0
2006-06-12 18:39:00,11.091,11.114,11.014,11.086,400000.0
2006-06-12 18:40:00,11.072,11.078,10.954,11.019,250000.0
2006-06-12 18:41:00,11.0,11.067,10.973,11.036,500000.0
2006-06-12 18:42:00,11.007,11.083,10.961,10.996,550000.0
2006-06-12 18:43:00,11.037,11.086,10.966,11.086,400000.0
2006-06-12 18:44:00,11.032,11.082,10.947,11.015,500000.0
2006-06-12 18:45:00,10.996,11.145,10.996,11.064,350000.0
2006-06-12 18:46:00,10.96,11.067,10.942,11.067,350000.0
2006-06-12 18:47:00,10.925,11.043,10.925,11.043,400000.0
2006-06-12 18:48:00,11.07,11.07,10.935,10.935,150000.0
2006-06-12 18:49:00,11.029,11.07,10.926,10.926,400000.0
2006-06-12 18:50:00,11.009,11.058,10.92,10.92,400000.0
2006-06-12 18:51:00,11.019,11.05,10.953,10.953,450000.0
2006-06-12 18:52:00,11.014,11.066,10.932,11.059,550000.0
2006-06-12 18:54:00,10.927,11.082,10.925,11.082,400000.0
2006-06-12 18:55:00,10.991,11.101,10.969,11.037,350000.0
2006-06-12 18:57:00,11.07,11.07,10.878,11.043,750000.0
2006-06-12 18:58:00,11.054,11.054,10.952,10.967,650000.0
2006-06-12 18:59:00,11.016,11.054,10.931,11.011,750000.0
2006-06-12 19:00:00,10.957,11.098,10.935,11.061,600000.0
2006-06-12 19:01:00,10.997,10.997,10.872,10.962,650000.0
2006-06-12 19:02:00,10.95,11.028,10.923,10.968,500000.0
2006-06-12 19:03:00,11.014,11.054,10.917,10.941,650000.0
2006-06-12 19:04:00,10.902,11.009,10.902,10.991,350000.0
2006-06-12 19:05:00,10.93,11.025,10.93,10.973,300000.0
2006-06-12 19:06:00,10.939,11.028,10.856,11.028,950000.0
2006-06-12 19:07:00,10.996,10.996,10.894,10.901,600000.0
2006-06-12 19:08:00,10.957,11.047,10.946,10.946,450000.0
2006-06-12 19:09:00,10.924,11.069,10.924,10.987,1000000.0
2006-06-12 19:10:00,10.951,11.007,10.91,10.954,300000.0
2006-06-12 19:11:00,10.969,11.077,10.917,10.917,450000.0
2006-06-12 19:12:00,10.95,11.092,10.95,11.042,500000.0
2006-06-12 19:13:00,10.988,11.082,10.913,10.913,650000.0
2006-06-12 19:14:00,11.052,11.071,10.948,10.969,750000.0
2006-06-12 19:15:00,11.029,11.068,10.972,11.064,700000.0
2006-06-12 19:16:00,11.072,11.092,10.987,10.987,600000.0
2006-06-12 19:17:00,10.998,11.007,10.935,11.006,350000.0
2006-06-12 19:18:00,11.0,11.05,10.909,11.004,600000.0
2006-06-12 19:19:00,11.037,11.085,10.944,11.054,550000.0
2006-06-12 19:20:00,11.023,11.029,10.912,10.941,450000.0
2006-06-12 19:21:00,10.949,11.008,10.894,10.96,600000.0
2006-06-12 19:22:00,10.914,11.018,10.878,10.958,700000.0
2006-06-12 19:23:00,10.946,11.045,10.912,10.922,900000.0
2006-06-12 19:24:00,10.968,11.045,10.948,10.99,300000.0
2006-06-12 19:25:00,10.983,10.997,10.892,10.988,250000.0
2006-06-12 19:27:00,10.883,10.99,10.861,10.99,650000.0
2006-06-12 19:28:00,11.003,11.003,10.87,10.87,350000.0
2006-06-12 19:29:00,10.992,10.992,10.895,10.937,350000.0
2006-06-12 19:30:00,10.922,11.023,10.885,10.907,900000.0
2006-06-12 19:31:00,10.949,11.029,10.899,10.992,500000.0
2006-06-12 19:33:00,11.006,11.006,10.921,10.955,200000.0
2006-06-12 19:35:00,10.982,10.994,10.88,10.921,250000.0
2006-06-12 19:36:00,10.973,10.987,10.842,10.887,400000.0
2006-06-12 19:38:00,10.95,10.989,10.877,10.989,450000.0
2006-06-12 19:40:00,10.937,11.026,10.888,11.024,400000.0
2006-06-12 19:41:00,10.988,11.024,10.904,10.904,200000.0
2006-06-12 19:49:00,11.0,11.0,10.92,10.953,200000.0
2006-06-12 19:53:00,10.915,10.955,10.915,10.955,100000.0
2006-06-12 20:05:00,11.045,11.103,10.933,10.933,650000.0
2006-06-12 20:06:00,10.995,11.039,10.982,10.982,300000.0
2006-06-12 20:07:00,11.011,11.011,11.003,11.003,100000.0
2006-06-12 20:08:00,10.91,11.039,10.91,10.951,450000.0
2006-06-12 20:09:00,10.994,11.039,10.904,10.904,400000.0
2006-06-12 20:10:00,10.915,10.968,10.915,10.968,100000.0
2006-06-12 20:11:00,11.015,11.015,10.868,10.868,300000.0
2006-06-12 20:12:00,10.996,11.009,10.866,10.97,350000.0
2006-06-12 20:13:00,10.957,10.998,10.861,10.998,300000.0
2006-06-12 20:14:00,10.891,10.976,10.891,10.976,150000.0
2006-06-12 20:16:00,11.002,11.007,10.883,10.981,450000.0
2006-06-12 20:17:00,10.995,10.996,10.877,10.912,450000.0
2006-06-12 20:18:00,10.871,10.934,10.845,10.93,350000.0
2006-06-12 20:19:00,10.986,10.989,10.849,10.896,500000.0
2006-06-12 20:20:00,10.989,10.989,10.817,10.942,650000.0
2006-06-12 20:21:00,10.88,10.971,10.853,10.926,500000.0
2006-06-12 20:22:00,10.907,11.028,10.907,10.966,600000.0
2006-06-12 20:23:00,10.867,11.008,10.867,10.98,700000.0
2006-06-12 20:25:00,10.948,10.948,10.823,10.844,250000.0
2006-06-12 20:28:00,10.839,10.932,10.782,10.91,350000.0
2006-06-12 20:29:00,10.861,10.974,10.861,10.974,200000.0
2006-06-12 20:34:00,10.839,10.924,10.839,10.872,400000.0
2006-06-12 20:35:00,10.906,10.943,10.871,10.888,200000.0
2006-06-12 20:37:00,10.94,10.94,10.86,10.894,200000.0
2006-06-12 20:39:00,10.925,10.925,10.833,10.869,200000.0
2006-06-12 20:40:00,10.855,10.937,10.855,10.937,450000.0
2006-06-12 20:41:00,10.845,10.928,10.844,10.914,300000.0
2006-06-12 20:44:00,10.856,10.956,10.838,10.948,200000.0
2006-06-12 20:48:00,10.892,10.94,10.782,10.94,550000.0
2006-06-12 20:49:00,10.873,10.925,10.828,10.828,350000.0
2006-06-12 20:50:00,10.944,10.993,10.868,10.868,700000.0
2006-06-12 20:51:00,10.85,10.963,10.85,10.937,450000.0
2006-06-12 20:52:00,10.958,10.958,10.833,10.93,350000.0
2006-06-12 20:53:00,10.843,10.967,10.838,10.877,600000.0
2006-06-12 20:54:00,10.864,10.935,10.837,10.935,350000.0
2006-06-12 20:55:00,10.944,10.96,10.873,10.96,500000.0
2006-06-12 20:57:00,10.811,10.948,10.811,10.931,400000.0
2006-06-12 20:58:00,10.916,10.951,10.895,10.951,200000.0
2006-06-12 20:59:00,10.873,10.96,10.83,10.905,450000.0
2006-06-12 21:00:00,10.925,10.964,10.838,10.964,250000.0
2006-06-12 21:01:00,10.93,10.93,10.839,10.903,350000.0
2006-06-12 21:02:00,10.869,10.926,10.836,10.836,250000.0
2006-06-12 21:03:00,10.874,10.897,10.809,10.809,350000.0
2006-06-12 21:05:00,10.915,10.915,10.831,10.865,200000.0
2006-06-12 21:09:00,10.842,10.926,10.842,10.926,100000.0
2006-06-12 21:10:00,10.914,10.914,10.846,10.846,250000.0
2006-06-12 21:11:00,10.857,10.982,10.857,10.957,350000.0
2006-06-12 21:12:00,10.902,10.952,10.902,10.952,100000.0
2006-06-12 21:15:00,10.895,10.935,10.802,10.802,400000.0
2006-06-12 21:16:00,10.884,10.953,10.854,10.854,400000.0
2006-06-12 21:18:00,10.822,10.998,10.822,10.856,450000.0
2006-06-12 21:19:00,10.814,10.915,10.801,10.879,350000.0
2006-06-12 21:23:00,10.877,10.896,10.808,10.896,350000.0
2006-06-12 21:24:00,10.843,10.894,10.834,10.834,500000.0
2006-06-12 21:25:00,10.788,10.893,10.788,10.84,500000.0
2006-06-12 21:27:00,10.84,10.94,10.804,10.819,400000.0
2006-06-12 21:28:00,10.9,10.925,10.891,10.891,150000.0
2006-06-12 21:31:00,10.838,10.878,10.77,10.878,350000.0
2006-06-12 21:32:00,10.861,10.89,10.792,10.877,400000.0
2006-06-12 21:35:00,10.918,10.936,10.835,10.835,500000.0
2006-06-12 21:36:00,10.85,10.898,10.812,10.827,350000.0
2006-06-12 21:38:00,10.859,10.915,10.769,10.827,450000.0
2006-06-12 21:39:00,10.873,10.9,10.769,10.885,750000.0
2006-06-12 21:40:00,10.803,10.928,10.803,10.822,800000.0
2006-06-12 21:41:00,10.784,10.853,10.784,10.798,350000.0
2006-06-12 21:42:00,10.878,10.896,10.746,10.801,800000.0
2006-06-12 21:45:00,10.815,10.815,10.808,10.808,100000.0
2006-06-12 21:46:00,10.915,10.968,10.813,10.844,550000.0
2006-06-12 21:47:00,10.914,10.918,10.879,10.915,250000.0
2006-06-12 21:49:00,10.835,10.871,10.77,10.871,350000.0
2006-06-12 21:50:00,10.81,10.81,10.802,10.802,100000.0
2006-06-12 21:55:00,10.92,10.92,10.837,10.88,150000.0
2006-06-12 21:56:00,10.893,10.931,10.834,10.904,300000.0
2006-06-12 22:01:00,10.883,10.883,10.779,10.816,200000.0
2006-06-12 22:04:00,10.876,10.905,10.824,10.824,500000.0
2006-06-12 22:05:00,10.894,10.894,10.815,10.864,150000.0
2006-06-12 22:07:00,10.818,10.886,10.818,10.874,150000.0
2006-06-12 22:08:00,10.825,10.945,10.806,10.875,250000.0
2006-06-12 22:24:00,10.873,10.901,10.763,10.804,450000.0
2006-06-12 22:25:00,10.833,10.928,10.83,10.848,350000.0
2006-06-12 22:26:00,10.898,10.898,10.8,10.881,550000.0
2006-06-12 22:27:00,10.816,10.903,10.773,10.903,300000.0
2006-06-12 22:34:00,10.899,10.899,10.73,10.816,600000.0
2006-06-12 22:36:00,10.875,10.882,10.79,10.854,250000.0
2006-06-12 22:38:00,10.816,10.897,10.757,10.786,350000.0
2006-06-12 22:39:00,10.766,10.894,10.766,10.834,150000.0
2006-06-12 22:41:00,10.868,10.868,10.788,10.822,200000.0
2006-06-12 22:44:00,10.887,10.887,10.803,10.835,200000.0
2006-06-12 22:46:00,10.867,10.893,10.769,10.806,350000.0
2006-06-12 22:47:00,10.797,10.908,10.784,10.888,350000.0
2006-06-12 22:48:00,10.867,10.867,10.755,10.847,350000.0
2006-06-12 22:49:00,10.855,10.868,10.747,10.868,350000.0
2006-06-12 22:54:00,10.854,10.86,10.854,10.86,100000.0
2006-06-12 22:58:00,10.858,10.869,10.784,10.819,450000.0
2006-06-12 23:00:00,10.795,10.904,10.767,10.814,450000.0
2006-06-12 23:02:00,10.874,10.874,10.774,10.813,200000.0
2006-06-12 23:06:00,10.888,10.904,10.828,10.855,300000.0
2006-06-12 23:07:00,10.891,10.895,10.857,10.857,150000.0
2006-06-12 23:11:00,10.83,10.898,10.83,10.886,200000.0
2006-06-12 23:12:00,10.894,10.894,10.771,10.771,200000.0
2006-06-12 23:17:00,10.884,10.884,10.809,10.84,400000.0
2006-06-12 23:18:00,10.788,10.861,10.782,10.82,250000.0
2006-06-12 23:19:00,10.902,10.902,10.764,10.883,550000.0
2006-06-12 23:30:00,10.834,10.906,10.77,10.883,500000.0
2006-06-12 23:33:00,10.913,10.913,10.873,10.873,300000.0
2006-06-12 23:35:00,10.885,10.885,10.801,10.834,200000.0
2006-06-12 23:36:00,10.806,10.866,10.797,10.797,200000.0
2006-06-12 23:37:00,10.747,10.848,10.741,10.839,300000.0
2006-06-12 23:43:00,10.8,10.86,10.765,10.789,300000.0
2006-06-12 23:44:00,10.792,10.893,10.792,10.893,150000.0
2006-06-12 23:50:00,10.908,10.908,10.824,10.855,200000.0
2006-06-12 23:53:00,10.892,10.892,10.793,10.833,200000.0
2006-06-13 00:00:00,10.96,11.02,9.56,9.57,200000.0
2006-06-13 00:06:00,10.884,10.884,10.784,10.824,200000.0
2006-06-13 00:12:00,10.873,10.873,10.768,10.806,200000.0
2006-06-13 00:14:00,10.825,10.956,10.809,10.809,300000.0
2006-06-13 00:16:00,10.884,10.918,10.809,10.895,450000.0
2006-06-13 00:23:00,10.827,10.9,10.827,10.876,250000.0
2006-06-13 00:25:00,10.784,10.882,10.781,10.882,250000.0
2006-06-13 00:27:00,10.907,10.907,10.823,10.855,200000.0
2006-06-13 00:29:00,10.932,10.932,10.825,10.845,300000.0
2006-06-13 00:32:00,10.921,10.921,10.844,10.844,300000.0
2006-06-13 00:37:00,10.85,10.954,10.85,10.926,150000.0
2006-06-13 00:48:00,10.954,10.954,10.913,10.913,300000.0
2006-06-13 00:50:00,10.915,10.915,10.823,10.859,200000.0
2006-06-13 00:51:00,10.901,10.911,10.834,10.911,150000.0
2006-06-13 00:53:00,10.952,10.952,10.876,10.912,200000.0
2006-06-13 00:55:00,10.92,10.962,10.869,10.884,300000.0
2006-06-13 00:57:00,10.944,10.944,10.839,10.876,200000.0
2006-06-13 00:59:00,10.925,10.925,10.825,10.864,200000.0
2006-06-13 01:06:00,10.903,10.954,10.784,10.954,450000.0
2006-06-13 01:09:00,10.918,10.962,10.918,10.962,200000.0
2006-06-13 01:10:00,10.95,10.981,10.95,10.955,200000.0
2006-06-13 01:18:00,10.893,10.956,10.893,10.956,100000.0
2006-06-13 01:22:00,10.942,10.942,10.827,10.861,200000.0
2006-06-13 01:25:00,10.918,10.918,10.904,10.906,150000.0
2006-06-13 01:48:00,10.938,10.938,10.793,10.838,550000.0
2006-06-13 01:49:00,10.818,10.912,10.81,10.819,400000.0
2006-06-13 01:51:00,10.923,10.965,10.846,10.881,350000.0
2006-06-13 01:52:00,10.954,10.954,10.826,10.872,300000.0
2006-06-13 01:53:00,10.92,10.952,10.813,10.952,500000.0
2006-06-13 01:57:00,10.834,10.916,10.834,10.875,250000.0
2006-06-13 01:58:00,10.937,10.937,10.849,10.927,200000.0
2006-06-13 01:59:00,10.837,10.926,10.826,10.922,300000.0
2006-06-13 02:00:00,10.921,10.921,10.825,10.875,350000.0
2006-06-13 02:01:00,10.924,10.945,10.869,10.919,300000.0
2006-06-13 02:02:00,10.842,10.904,10.789,10.843,500000.0
2006-06-13 02:03:00,10.919,10.933,10.809,10.818,450000.0
2006-06-13 02:04:00,10.934,10.939,10.815,10.838,550000.0
2006-06-13 02:05:00,10.892,10.9,10.887,10.9,250000.0
2006-06-13 02:06:00,10.834,10.944,10.834,10.944,200000.0
2006-06-13 02:07:00,10.881,10.881,10.834,10.834,150000.0
2006-06-13 02:08:00,10.895,10.907,10.82,10.887,350000.0
2006-06-13 02:09:00,10.891,10.907,10.808,10.821,400000.0
2006-06-13 02:10:00,10.818,10.91,10.763,10.782,550000.0
2006-06-13 02:11:00,10.901,10.901,10.759,10.818,500000.0
2006-06-13 02:12:00,10.914,10.95,10.827,10.865,300000.0
2006-06-13 02:13:00,10.791,10.94,10.791,10.86,450000.0
2006-06-13 02:14:00,10.849,10.925,10.823,10.889,450000.0
2006-06-13 02:15:00,10.812,10.921,10.787,10.916,850000.0
2006-06-13 02:16:00,10.832,10.903,10.768,10.816,500000.0
2006-06-13 02:17:00,10.878,10.896,10.809,10.896,200000.0
2006-06-13 02:18:00,10.885,10.934,10.815,10.847,350000.0
2006-06-13 02:19:00,10.921,10.921,10.804,10.808,350000.0
2006-06-13 02:20:00,10.844,10.847,10.844,10.847,100000.0
2006-06-13 02:21:00,10.838,10.899,10.838,10.841,550000.0
2006-06-13 02:22:00,10.851,10.898,10.851,10.898,100000.0
2006-06-13 02:25:00,10.832,10.941,10.832,10.92,200000.0
2006-06-13 02:26:00,10.803,10.901,10.8,10.87,400000.0
2006-06-13 02:27:00,10.804,10.92,10.804,10.851,400000.0
2006-06-13 02:29:00,10.894,10.897,10.82,10.897,400000.0
2006-06-13 02:30:00,10.798,10.915,10.798,10.888,300000.0
2006-06-13 02:31:00,10.776,10.885,10.768,10.815,800000.0
2006-06-13 02:32:00,10.795,10.926,10.795,10.896,400000.0
2006-06-13 02:33:00,10.903,10.903,10.76,10.84,650000.0
2006-06-13 02:34:00,10.927,10.937,10.897,10.897,300000.0
2006-06-13 02:35:00,10.899,10.932,10.798,10.893,500000.0
2006-06-13 02:36:00,10.842,10.936,10.788,10.876,800000.0
2006-06-13 02:37:00,10.852,10.922,10.787,10.787,800000.0
2006-06-13 02:38:00,10.911,10.924,10.821,10.821,750000.0
2006-06-13 02:39:00,10.882,10.941,10.798,10.823,500000.0
2006-06-13 02:40:00,10.838,10.921,10.825,10.907,400000.0
2006-06-13 02:41:00,10.93,10.941,10.816,10.816,300000.0
2006-06-13 02:42:00,10.884,10.92,10.79,10.831,350000.0
2006-06-13 02:43:00,10.896,10.962,10.834,10.941,450000.0
2006-06-13 02:44:00,10.889,10.917,10.852,10.88,250000.0
2006-06-13 02:46:00,10.889,10.915,10.778,10.915,450000.0
2006-06-13 02:47:00,10.908,10.927,10.8,10.924,350000.0
2006-06-13 02:49:00,10.817,10.901,10.817,10.901,150000.0
2006-06-13 02:50:00,10.845,10.905,10.811,10.832,250000.0
2006-06-13 02:51:00,10.832,10.93,10.776,10.879,600000.0
2006-06-13 02:52:00,10.894,10.894,10.837,10.837,150000.0
2006-06-13 02:53:00,10.821,10.901,10.821,10.868,150000.0
2006-06-13 02:54:00,10.903,10.903,10.79,10.876,150000.0
2006-06-13 02:55:00,10.801,10.908,10.801,10.908,350000.0
2006-06-13 02:57:00,10.877,10.905,10.794,10.905,500000.0
2006-06-13 02:58:00,10.877,10.9,10.765,10.767,350000.0
2006-06-13 02:59:00,10.91,10.919,10.799,10.832,700000.0
2006-06-13 03:00:00,10.884,10.889,10.752,10.797,600000.0
2006-06-13 03:01:00,10.874,10.914,10.809,10.865,450000.0
2006-06-13 03:02:00,10.841,10.948,10.816,10.889,800000.0
2006-06-13 03:03:00,10.896,10.921,10.809,10.876,350000.0
2006-06-13 03:04:00,10.862,10.904,10.783,10.783,450000.0
2006-06-13 03:05:00,10.869,10.877,10.765,10.773,550000.0
2006-06-13 03:06:00,10.771,10.888,10.752,10.776,400000.0
2006-06-13 03:07:00,10.773,10.862,10.76,10.842,600000.0
2006-06-13 03:09:00,10.875,10.875,10.783,10.819,200000.0
2006-06-13 03:10:00,10.872,10.872,10.849,10.849,100000.0
2006-06-13 03:19:00,10.877,10.935,10.809,10.809,500000.0
2006-06-13 03:33:00,10.857,10.887,10.787,10.835,350000.0
2006-06-13 03:38:00,10.867,10.867,10.766,10.805,200000.0
2006-06-13 03:44:00,10.876,10.876,10.792,10.825,200000.0
2006-06-13 03:46:00,10.914,10.914,10.855,10.855,100000.0
2006-06-13 03:47:00,10.914,10.914,10.788,10.855,150000.0
2006-06-13 03:51:00,10.845,10.866,10.763,10.803,500000.0
2006-06-13 03:52:00,10.865,10.917,10.79,10.875,700000.0
2006-06-13 03:53:00,10.808,10.911,10.77,10.773,600000.0
2006-06-13 03:54:00,10.801,10.972,10.801,10.901,600000.0
2006-06-13 03:55:00,10.865,10.888,10.767,10.854,500000.0
2006-06-13 03:56:00,10.876,10.93,10.781,10.852,450000.0
2006-06-13 03:57:00,10.776,10.907,10.776,10.824,400000.0
2006-06-13 03:58:00,10.892,10.921,10.799,10.886,950000.0
2006-06-13 04:00:00,10.801,10.886,10.783,10.857,500000.0
2006-06-13 04:01:00,10.767,10.905,10.767,10.893,350000.0
2006-06-13 04:02:00,10.915,10.924,10.8,10.881,450000.0
2006-06-13 04:03:00,10.881,10.946,10.776,10.847,500000.0
2006-06-13 04:07:00,10.819,10.878,10.765,10.871,450000.0
2006-06-13 04:08:00,10.901,10.956,10.79,10.882,650000.0
2006-06-13 04:10:00,10.869,10.912,10.78,10.818,350000.0
2006-06-13 04:11:00,10.878,10.889,10.878,10.889,100000.0
2006-06-13 04:13:00,10.843,10.843,10.733,10.768,200000.0
2006-06-13 04:19:00,10.808,10.862,10.805,10.849,300000.0
2006-06-13 04:20:00,10.896,10.896,10.763,10.78,350000.0
2006-06-13 04:23:00,10.849,10.852,10.759,10.837,400000.0
2006-06-13 04:26:00,10.733,10.872,10.707,10.862,500000.0
2006-06-13 04:28:00,10.832,10.859,10.784,10.859,400000.0
2006-06-13 04:29:00,10.831,10.883,10.769,10.804,550000.0
2006-06-13 04:30:00,10.778,10.881,10.753,10.88,500000.0
2006-06-13 04:32:00,10.837,10.837,10.736,10.775,200000.0
2006-06-13 04:33:00,10.801,10.849,10.801,10.849,100000.0
2006-06-13 04:35:00,10.851,10.851,10.735,10.815,300000.0
2006-06-13 04:36:00,10.899,10.899,10.788,10.822,200000.0
2006-06-13 04:38:00,10.855,10.855,10.835,10.835,150000.0
2006-06-13 04:39:00,10.771,10.848,10.764,10.84,350000.0
2006-06-13 04:48:00,10.858,10.858,10.773,10.805,200000.0
2006-06-13 04:49:00,10.78,10.865,10.78,10.852,350000.0
2006-06-13 04:50:00,10.757,10.855,10.747,10.847,300000.0
2006-06-13 04:52:00,10.761,10.901,10.76,10.849,400000.0
2006-06-13 04:56:00,10.762,10.853,10.752,10.853,300000.0
2006-06-13 05:07:00,10.877,10.877,10.792,10.825,200000.0
2006-06-13 05:11:00,10.866,10.866,10.766,10.805,200000.0
2006-06-13 05:16:00,10.873,10.873,10.79,10.823,200000.0
2006-06-13 05:21:00,10.846,10.901,10.768,10.901,300000.0
2006-06-13 05:24:00,10.885,10.885,10.724,10.757,550000.0
2006-06-13 05:25:00,10.825,10.903,10.771,10.854,300000.0
2006-06-13 05:29:00,10.856,10.856,10.777,10.811,200000.0
2006-06-13 05:32:00,10.912,10.912,10.793,10.831,400000.0
2006-06-13 05:33:00,10.84,10.881,10.763,10.853,600000.0
2006-06-13 05:37:00,10.844,10.844,10.745,10.784,200000.0
2006-06-13 05:41:00,10.755,10.887,10.739,10.739,600000.0
2006-06-13 05:42:00,10.808,10.896,10.794,10.795,500000.0
2006-06-13 05:44:00,10.807,10.878,10.783,10.799,350000.0
2006-06-13 05:45:00,10.861,10.89,10.776,10.803,400000.0
2006-06-13 05:47:00,10.84,10.887,10.746,10.887,600000.0
2006-06-13 05:48:00,10.796,10.875,10.77,10.794,450000.0
2006-06-13 05:49:00,10.829,10.887,10.784,10.839,300000.0
2006-06-13 05:50:00,10.802,10.885,10.77,10.862,500000.0
2006-06-13 05:53:00,10.758,10.811,10.758,10.811,100000.0
2006-06-13 05:55:00,10.795,10.861,10.758,10.795,350000.0
2006-06-13 05:56:00,10.868,10.868,10.769,10.832,350000.0
2006-06-13 05:57:00,10.8,10.839,10.756,10.839,200000.0
2006-06-13 05:58:00,10.831,10.87,10.817,10.847,350000.0
2006-06-13 06:00:00,10.797,10.842,10.702,10.83,450000.0
2006-06-13 06:01:00,10.839,10.873,10.741,10.756,350000.0
2006-06-13 06:02:00,10.762,10.847,10.73,10.844,350000.0
2006-06-13 06:03:00,10.829,10.858,10.738,10.747,350000.0
2006-06-13 06:04:00,10.811,10.865,10.718,10.772,500000.0
2006-06-13 06:06:00,10.768,10.832,10.708,10.724,500000.0
2006-06-13 06:07:00,10.83,10.867,10.79,10.867,450000.0
2006-06-13 06:08:00,10.854,10.869,10.752,10.848,650000.0
2006-06-13 06:10:00,10.843,10.88,10.76,10.842,450000.0
2006-06-13 06:11:00,10.814,10.814,10.708,10.766,550000.0
2006-06-13 06:13:00,10.793,10.827,10.693,10.76,1000000.0
2006-06-13 06:14:00,10.737,10.834,10.711,10.771,350000.0
2006-06-13 06:15:00,10.826,10.868,10.713,10.868,700000.0
2006-06-13 06:16:00,10.853,10.853,10.756,10.765,750000.0
2006-06-13 06:17:00,10.793,10.823,10.736,10.737,450000.0
2006-06-13 06:18:00,10.755,10.857,10.755,10.757,350000.0
2006-06-13 06:19:00,10.849,10.861,10.774,10.774,550000.0
2006-06-13 06:20:00,10.836,10.848,10.762,10.848,150000.0
2006-06-13 06:21:00,10.816,10.903,10.769,10.789,650000.0
2006-06-13 06:22:00,10.797,10.903,10.749,10.858,750000.0
2006-06-13 06:23:00,10.841,10.924,10.797,10.884,550000.0
2006-06-13 06:25:00,10.783,10.872,10.777,10.777,300000.0
2006-06-13 06:26:00,10.887,10.89,10.796,10.796,450000.0
2006-06-13 06:27:00,10.901,10.906,10.846,10.883,200000.0
2006-06-13 06:28:00,10.759,10.866,10.759,10.853,300000.0
2006-06-13 06:29:00,10.816,10.896,10.778,10.803,350000.0
2006-06-13 06:30:00,10.914,10.914,10.872,10.872,100000.0
2006-06-13 06:31:00,10.903,10.918,10.825,10.828,600000.0
2006-06-13 06:33:00,10.784,10.892,10.784,10.878,550000.0
2006-06-13 06:34:00,10.866,10.899,10.76,10.79,550000.0
2006-06-13 06:35:00,10.877,10.891,10.826,10.878,400000.0
2006-06-13 06:36:00,10.844,10.919,10.779,10.919,550000.0
2006-06-13 06:37:00,10.913,10.922,10.779,10.915,700000.0
2006-06-13 06:38:00,10.83,10.921,10.78,10.921,700000.0
2006-06-13 06:45:00,10.794,10.948,10.794,10.814,450000.0
2006-06-13 06:46:00,10.923,10.931,10.804,10.804,400000.0
2006-06-13 06:47:00,10.919,10.925,10.799,10.916,600000.0
2006-06-13 06:48:00,10.863,10.863,10.863,10.863,50000.0
2006-06-13 06:49:00,10.902,10.902,10.817,10.866,200000.0
2006-06-13 06:50:00,10.923,10.923,10.807,10.807,150000.0
2006-06-13 06:51:00,10.918,10.918,10.802,10.86,500000.0
2006-06-13 06:52:00,10.829,10.922,10.829,10.922,450000.0
2006-06-13 06:53:00,10.84,10.905,10.78,10.787,500000.0
2006-06-13 06:54:00,10.895,10.895,10.861,10.861,300000.0
2006-06-13 06:55:00,10.848,10.868,10.814,10.868,250000.0
2006-06-13 06:56:00,10.881,10.892,10.784,10.881,350000.0
2006-06-13 06:57:00,10.892,10.902,10.785,10.902,200000.0
2006-06-13 06:58:00,10.779,10.891,10.779,10.807,450000.0
2006-06-13 06:59:00,10.845,10.851,10.716,10.716,400000.0
2006-06-13 07:01:00,10.782,10.831,10.782,10.809,200000.0
2006-06-13 07:02:00,10.871,10.906,10.871,10.872,150000.0
2006-06-13 07:03:00,10.846,10.928,10.83,10.83,250000.0
2006-06-13 07:04:00,10.845,10.845,10.774,10.774,150000.0
2006-06-13 07:07:00,10.81,10.81,10.734,10.807,400000.0
2006-06-13 07:09:00,10.741,10.839,10.692,10.839,700000.0
2006-06-13 07:10:00,10.75,10.868,10.716,10.761,400000.0
2006-06-13 07:11:00,10.837,10.865,10.751,10.751,300000.0
2006-06-13 07:12:00,10.847,10.886,10.749,10.867,400000.0
2006-06-13 07:13:00,10.819,10.869,10.725,10.788,400000.0
2006-06-13 07:14:00,10.833,10.853,10.779,10.82,600000.0
2006-06-13 07:15:00,10.778,10.869,10.778,10.843,400000.0
2006-06-13 07:16:00,10.809,10.856,10.763,10.856,400000.0
2006-06-13 07:17:00,10.766,10.858,10.739,10.858,550000.0
2006-06-13 07:19:00,10.777,10.828,10.73,10.73,450000.0
2006-06-13 07:20:00,10.821,10.832,10.721,10.832,400000.0
2006-06-13 07:21:00,10.781,10.832,10.683,10.683,300000.0
2006-06-13 07:22:00,10.786,10.829,10.782,10.81,350000.0
2006-06-13 07:23:00,10.734,10.851,10.721,10.851,300000.0
2006-06-13 07:24:00,10.824,10.832,10.745,10.78,300000.0
2006-06-13 07:25:00,10.705,10.86,10.705,10.798,350000.0
2006-06-13 07:26:00,10.682,10.8,10.682,10.8,250000.0
2006-06-13 07:27:00,10.791,10.791,10.676,10.689,350000.0
2006-06-13 07:28:00,10.682,10.748,10.659,10.748,250000.0
2006-06-13 07:29:00,10.693,10.778,10.652,10.654,350000.0
2006-06-13 07:30:00,10.725,10.75,10.651,10.693,300000.0
2006-06-13 07:31:00,10.676,10.753,10.649,10.732,300000.0
2006-06-13 07:32:00,10.679,10.702,10.608,10.608,400000.0
2006-06-13 07:33:00,10.669,10.672,10.557,10.583,600000.0
2006-06-13 07:34:00,10.728,10.741,10.616,10.616,400000.0
2006-06-13 07:35:00,10.675,10.7,10.604,10.696,300000.0
2006-06-13 07:36:00,10.627,10.708,10.616,10.623,700000.0
2006-06-13 07:38:00,10.677,10.677,10.575,10.644,400000.0
2006-06-13 07:39:00,10.682,10.719,10.612,10.719,350000.0
2006-06-13 07:40:00,10.682,10.727,10.612,10.724,450000.0
2006-06-13 07:41:00,10.655,10.766,10.641,10.641,500000.0
2006-06-13 07:43:00,10.648,10.766,10.634,10.737,450000.0
2006-06-13 07:44:00,10.741,10.761,10.652,10.68,300000.0
2006-06-13 07:45:00,10.671,10.72,10.635,10.72,400000.0
2006-06-13 07:46:00,10.751,10.779,10.678,10.779,450000.0
2006-06-13 07:47:00,10.733,10.766,10.647,10.647,400000.0
2006-06-13 07:48:00,10.717,10.717,10.639,10.704,200000.0
2006-06-13 07:49:00,10.625,10.732,10.625,10.699,150000.0
2006-06-13 07:51:00,10.618,10.756,10.618,10.753,750000.0
2006-06-13 07:52:00,10.738,10.738,10.548,10.593,400000.0
2006-06-13 07:53:00,10.608,10.699,10.6,10.699,300000.0
2006-06-13 07:54:00,10.639,10.733,10.632,10.647,450000.0
2006-06-13 07:55:00,10.606,10.716,10.585,10.627,400000.0
2006-06-13 07:56:00,10.674,10.702,10.6,10.6,350000.0
2006-06-13 07:57:00,10.702,10.702,10.569,10.628,400000.0
2006-06-13 07:58:00,10.696,10.696,10.694,10.694,100000.0
2006-06-13 07:59:00,10.656,10.656,10.603,10.632,150000.0
2006-06-13 08:00:00,10.717,10.751,10.657,10.657,150000.0
2006-06-13 08:01:00,10.63,10.717,10.588,10.588,500000.0
2006-06-13 08:03:00,10.603,10.699,10.603,10.688,450000.0
2006-06-13 08:04:00,10.621,10.704,10.583,10.583,300000.0
2006-06-13 08:07:00,10.707,10.715,10.596,10.715,500000.0
2006-06-13 08:08:00,10.649,10.72,10.591,10.613,650000.0
2006-06-13 08:09:00,10.639,10.691,10.588,10.612,500000.0
2006-06-13 08:10:00,10.701,10.701,10.609,10.609,250000.0
2006-06-13 08:11:00,10.686,10.688,10.586,10.677,300000.0
2006-06-13 08:13:00,10.706,10.719,10.604,10.617,400000.0
2006-06-13 08:14:00,10.603,10.732,10.603,10.679,400000.0
2006-06-13 08:15:00,10.593,10.695,10.588,10.695,250000.0
2006-06-13 08:17:00,10.714,10.735,10.651,10.726,650000.0
2006-06-13 08:18:00,10.691,10.691,10.558,10.634,550000.0
2006-06-13 08:19:00,10.578,10.641,10.578,10.597,250000.0
2006-06-13 08:20:00,10.681,10.681,10.554,10.636,550000.0
2006-06-13 08:22:00,10.547,10.65,10.546,10.564,350000.0
2006-06-13 08:23:00,10.67,10.724,10.571,10.697,500000.0
2006-06-13 08:24:00,10.606,10.675,10.541,10.573,500000.0
2006-06-13 08:25:00,10.579,10.722,10.579,10.663,350000.0
2006-06-13 08:26:00,10.655,10.655,10.538,10.649,500000.0
2006-06-13 08:27:00,10.592,10.691,10.592,10.691,250000.0
2006-06-13 08:28:00,10.715,10.715,10.59,10.655,450000.0
2006-06-13 08:29:00,10.574,10.699,10.572,10.641,400000.0
2006-06-13 08:30:00,10.617,10.633,10.535,10.587,400000.0
2006-06-13 08:32:00,10.677,10.722,10.556,10.607,500000.0
2006-06-13 08:36:00,10.623,10.649,10.527,10.595,500000.0
2006-06-13 08:37:00,10.65,10.704,10.605,10.643,250000.0
2006-06-13 08:38:00,10.646,10.674,10.544,10.571,650000.0
2006-06-13 08:39:00,10.645,10.662,10.553,10.553,350000.0
2006-06-13 08:40:00,10.559,10.704,10.559,10.657,350000.0
2006-06-13 08:41:00,10.651,10.672,10.609,10.609,350000.0
2006-06-13 08:42:00,10.694,10.694,10.581,10.651,450000.0
2006-06-13 08:44:00,10.614,10.661,10.606,10.656,350000.0
2006-06-13 08:45:00,10.656,10.683,10.604,10.604,350000.0
2006-06-13 08:46:00,10.708,10.709,10.59,10.677,500000.0
2006-06-13 08:47:00,10.689,10.709,10.593,10.631,550000.0
2006-06-13 08:49:00,10.703,10.707,10.611,10.657,400000.0
2006-06-13 08:50:00,10.575,10.711,10.575,10.659,300000.0
2006-06-13 08:51:00,10.636,10.675,10.567,10.62,350000.0
2006-06-13 08:56:00,10.612,10.726,10.577,10.659,550000.0
2006-06-13 08:57:00,10.651,10.676,10.574,10.634,550000.0
2006-06-13 09:01:00,10.62,10.676,10.568,10.568,350000.0
2006-06-13 09:02:00,10.551,10.69,10.551,10.626,550000.0
2006-06-13 09:03:00,10.632,10.713,10.608,10.608,300000.0
2006-06-13 09:04:00,10.705,10.752,10.611,10.737,400000.0
2006-06-13 09:05:00,10.673,10.723,10.622,10.722,400000.0
2006-06-13 09:06:00,10.675,10.717,10.602,10.648,350000.0
2006-06-13 09:07:00,10.58,10.701,10.58,10.678,400000.0
2006-06-13 09:08:00,10.72,10.72,10.659,10.659,100000.0
2006-06-13 09:09:00,10.609,10.703,10.595,10.598,450000.0
2006-06-13 09:11:00,10.7,10.7,10.579,10.628,550000.0
2006-06-13 09:12:00,10.682,10.703,10.549,10.585,550000.0
2006-06-13 09:13:00,10.624,10.709,10.581,10.709,450000.0
2006-06-13 09:15:00,10.62,10.707,10.598,10.669,350000.0
2006-06-13 09:16:00,10.589,10.654,10.509,10.556,350000.0
2006-06-13 09:17:00,10.68,10.703,10.575,10.684,550000.0
2006-06-13 09:18:00,10.673,10.732,10.605,10.681,400000.0
2006-06-13 09:19:00,10.724,10.73,10.62,10.72,450000.0
2006-06-13 09:20:00,10.662,10.752,10.624,10.624,450000.0
2006-06-13 09:21:00,10.634,10.664,10.55,10.664,550000.0
2006-06-13 09:22:00,10.621,10.655,10.558,10.655,250000.0
2006-06-13 09:25:00,10.662,10.662,10.553,10.578,350000.0
2006-06-13 09:27:00,10.543,10.599,10.465,10.465,250000.0
2006-06-13 09:28:00,10.496,10.55,10.471,10.54,350000.0
2006-06-13 09:29:00,10.47,10.597,10.468,10.597,300000.0
2006-06-13 09:30:00,10.561,10.663,10.53,10.623,400000.0
2006-06-13 09:31:00,10.548,10.548,10.451,10.513,400000.0
2006-06-13 09:32:00,10.536,10.568,10.429,10.563,550000.0
2006-06-13 09:33:00,10.544,10.594,10.453,10.584,450000.0
2006-06-13 09:37:00,10.505,10.533,10.397,10.517,400000.0
2006-06-13 09:39:00,10.56,10.56,10.368,10.498,500000.0
2006-06-13 09:40:00,10.424,10.627,10.415,10.415,550000.0
2006-06-13 09:41:00,10.474,10.485,10.388,10.388,350000.0
2006-06-13 09:42:00,10.499,10.522,10.422,10.458,400000.0
2006-06-13 09:43:00,10.539,10.539,10.397,10.472,250000.0
2006-06-13 09:44:00,10.444,10.507,10.408,10.432,350000.0
2006-06-13 09:45:00,10.384,10.482,10.336,10.461,400000.0
2006-06-13 09:46:00,10.374,10.483,10.359,10.37,400000.0
2006-06-13 09:48:00,10.461,10.475,10.341,10.39,450000.0
2006-06-13 09:49:00,10.415,10.471,10.318,10.373,350000.0
2006-06-13 09:51:00,10.46,10.491,10.387,10.4,350000.0
2006-06-13 09:52:00,10.49,10.49,10.37,10.459,400000.0
2006-06-13 09:53:00,10.37,10.503,10.37,10.38,400000.0
2006-06-13 09:54:00,10.485,10.491,10.347,10.452,350000.0
2006-06-13 09:55:00,10.469,10.548,10.419,10.446,400000.0
2006-06-13 09:56:00,10.431,10.565,10.414,10.565,400000.0
2006-06-13 09:58:00,10.476,10.569,10.456,10.531,400000.0
2006-06-13 09:59:00,10.513,10.608,10.475,10.579,450000.0
2006-06-13 10:00:00,10.539,10.542,10.436,10.542,550000.0
2006-06-13 10:01:00,10.521,10.563,10.424,10.528,500000.0
2006-06-13 10:02:00,10.44,10.572,10.44,10.534,350000.0
2006-06-13 10:04:00,10.528,10.552,10.459,10.486,400000.0
2006-06-13 10:05:00,10.418,10.568,10.39,10.568,400000.0
2006-06-13 10:06:00,10.534,10.62,10.479,10.62,450000.0
2006-06-13 10:07:00,10.556,10.576,10.469,10.503,400000.0
2006-06-13 10:08:00,10.613,10.614,10.49,10.614,300000.0
2006-06-13 10:10:00,10.595,10.608,10.491,10.598,550000.0
2006-06-13 10:11:00,10.567,10.567,10.405,10.416,500000.0
2006-06-13 10:12:00,10.517,10.517,10.383,10.453,350000.0
2006-06-13 10:13:00,10.464,10.549,10.438,10.461,500000.0
2006-06-13 10:14:00,10.571,10.571,10.42,10.42,250000.0
2006-06-13 10:17:00,10.43,10.471,10.371,10.39,400000.0
2006-06-13 10:18:00,10.363,10.534,10.363,10.402,450000.0
2006-06-13 10:20:00,10.435,10.508,10.386,10.386,550000.0
2006-06-13 10:21:00,10.465,10.531,10.443,10.524,400000.0
2006-06-13 10:22:00,10.419,10.546,10.419,10.452,400000.0
2006-06-13 10:23:00,10.49,10.492,10.344,10.448,450000.0
2006-06-13 10:24:00,10.522,10.548,10.391,10.548,900000.0
2006-06-13 10:25:00,10.419,10.553,10.385,10.51,700000.0
2006-06-13 10:27:00,10.52,10.555,10.45,10.555,450000.0
2006-06-13 10:28:00,10.526,10.526,10.371,10.427,350000.0
2006-06-13 10:29:00,10.523,10.523,10.364,10.479,900000.0
2006-06-13 10:30:00,10.426,10.497,10.375,10.427,400000.0
2006-06-13 10:31:00,10.398,10.468,10.398,10.427,350000.0
2006-06-13 10:33:00,10.473,10.5,10.365,10.5,400000.0
2006-06-13 10:34:00,10.516,10.519,10.373,10.492,500000.0
2006-06-13 10:36:00,10.459,10.579,10.438,10.438,500000.0
2006-06-13 10:37:00,10.537,10.537,10.395,10.441,400000.0
2006-06-13 10:38:00,10.4,10.539,10.4,10.512,400000.0
2006-06-13 10:39:00,10.49,10.519,10.36,10.375,650000.0
2006-06-13 10:40:00,10.512,10.521,10.354,10.442,550000.0
2006-06-13 10:42:00,10.387,10.441,10.271,10.402,750000.0
2006-06-13 10:43:00,10.412,10.436,10.263,10.282,400000.0
2006-06-13 10:44:00,10.378,10.464,10.322,10.434,900000.0
2006-06-13 10:45:00,10.435,10.472,10.339,10.413,350000.0
2006-06-13 10:46:00,10.415,10.48,10.366,10.48,400000.0
2006-06-13 10:47:00,10.464,10.516,10.376,10.376,350000.0
2006-06-13 10:49:00,10.52,10.52,10.337,10.344,600000.0
2006-06-13 10:50:00,10.438,10.526,10.39,10.396,800000.0
2006-06-13 10:51:00,10.476,10.488,10.321,10.438,550000.0
2006-06-13 10:54:00,10.444,10.459,10.339,10.339,400000.0
2006-06-13 10:57:00,10.451,10.517,10.388,10.466,450000.0
2006-06-13 10:59:00,10.479,10.497,10.354,10.354,450000.0
2006-06-13 11:01:00,10.347,10.45,10.34,10.439,500000.0
2006-06-13 11:03:00,10.39,10.494,10.354,10.396,550000.0
2006-06-13 11:04:00,10.489,10.494,10.389,10.489,400000.0
2006-06-13 11:05:00,10.358,10.499,10.358,10.385,550000.0
2006-06-13 11:06:00,10.47,10.536,10.384,10.384,350000.0
2006-06-13 11:07:00,10.44,10.482,10.372,10.466,450000.0
2006-06-13 11:08:00,10.396,10.513,10.377,10.5,350000.0
2006-06-13 11:10:00,10.341,10.454,10.341,10.397,400000.0
2006-06-13 11:11:00,10.469,10.518,10.392,10.492,350000.0
2006-06-13 11:12:00,10.503,10.517,10.403,10.472,550000.0
2006-06-13 11:13:00,10.468,10.499,10.342,10.498,500000.0
2006-06-13 11:14:00,10.394,10.515,10.351,10.515,400000.0
2006-06-13 11:15:00,10.429,10.533,10.406,10.432,400000.0
2006-06-13 11:16:00,10.418,10.472,10.407,10.469,500000.0
2006-06-13 11:18:00,10.396,10.414,10.373,10.403,350000.0
2006-06-13 11:20:00,10.446,10.492,10.377,10.408,400000.0
2006-06-13 11:21:00,10.479,10.479,10.333,10.432,450000.0
2006-06-13 11:22:00,10.456,10.458,10.31,10.313,400000.0
2006-06-13 11:23:00,10.348,10.485,10.348,10.385,500000.0
2006-06-13 11:25:00,10.396,10.519,10.38,10.38,550000.0
2006-06-13 11:26:00,10.466,10.482,10.381,10.479,400000.0
2006-06-13 11:27:00,10.356,10.479,10.351,10.479,500000.0
2006-06-13 11:28:00,10.385,10.472,10.363,10.472,350000.0
2006-06-13 11:29:00,10.417,10.501,10.398,10.426,500000.0
2006-06-13 11:30:00,10.477,10.48,10.37,10.37,500000.0
2006-06-13 11:31:00,10.477,10.51,10.396,10.458,350000.0
2006-06-13 11:32:00,10.467,10.512,10.412,10.412,450000.0
2006-06-13 11:33:00,10.371,10.473,10.366,10.467,350000.0
2006-06-13 11:34:00,10.504,10.504,10.427,10.48,250000.0
2006-06-13 11:35:00,10.48,10.508,10.364,10.442,450000.0
2006-06-13 11:36:00,10.412,10.509,10.369,10.428,550000.0
2006-06-13 11:37:00,10.415,10.509,10.35,10.462,400000.0
2006-06-13 11:38:00,10.455,10.462,10.37,10.458,400000.0
2006-06-13 11:39:00,10.425,10.516,10.388,10.417,350000.0
2006-06-13 11:40:00,10.424,10.501,10.4,10.433,400000.0
2006-06-13 11:41:00,10.362,10.463,10.362,10.407,350000.0
2006-06-13 11:42:00,10.361,10.452,10.361,10.451,350000.0
2006-06-13 11:43:00,10.475,10.489,10.379,10.489,350000.0
2006-06-13 11:44:00,10.494,10.5,10.363,10.452,450000.0
2006-06-13 11:45:00,10.379,10.433,10.309,10.426,550000.0
2006-06-13 11:46:00,10.457,10.527,10.384,10.405,400000.0
2006-06-13 11:47:00,10.434,10.482,10.33,10.437,500000.0
2006-06-13 11:48:00,10.421,10.458,10.358,10.458,400000.0
2006-06-13 11:49:00,10.438,10.465,10.328,10.393,350000.0
2006-06-13 11:50:00,10.382,10.452,10.336,10.452,350000.0
2006-06-13 11:51:00,10.331,10.454,10.331,10.435,450000.0
2006-06-13 11:54:00,10.456,10.491,10.366,10.422,550000.0
2006-06-13 11:55:00,10.382,10.444,10.316,10.444,350000.0
2006-06-13 11:56:00,10.394,10.464,10.385,10.39,350000.0
2006-06-13 11:57:00,10.456,10.473,10.354,10.432,450000.0
2006-06-13 11:58:00,10.36,10.481,10.357,10.471,350000.0
2006-06-13 11:59:00,10.43,10.47,10.292,10.36,450000.0
2006-06-13 12:00:00,10.413,10.414,10.32,10.32,350000.0
2006-06-13 12:01:00,10.43,10.438,10.336,10.35,500000.0
2006-06-13 12:02:00,10.41,10.463,10.33,10.33,400000.0
2006-06-13 12:03:00,10.315,10.394,10.31,10.394,550000.0
2006-06-13 12:04:00,10.373,10.419,10.312,10.312,350000.0
2006-06-13 12:05:00,10.398,10.428,10.301,10.341,350000.0
2006-06-13 12:06:00,10.402,10.415,10.344,10.415,350000.0
2006-06-13 12:08:00,10.411,10.427,10.302,10.427,450000.0
2006-06-13 12:09:00,10.303,10.395,10.303,10.337,350000.0
2006-06-13 12:10:00,10.395,10.438,10.332,10.368,400000.0
2006-06-13 12:11:00,10.341,10.417,10.295,10.312,350000.0
2006-06-13 12:12:00,10.309,10.454,10.309,10.318,350000.0
2006-06-13 12:13:00,10.379,10.426,10.308,10.385,400000.0
2006-06-13 12:14:00,10.402,10.434,10.298,10.316,550000.0
2006-06-13 12:15:00,10.347,10.429,10.309,10.343,400000.0
2006-06-13 12:16:00,10.356,10.417,10.304,10.357,400000.0
2006-06-13 12:17:00,10.397,10.434,10.372,10.434,400000.0
2006-06-13 12:18:00,10.41,10.41,10.289,10.313,450000.0
2006-06-13 12:19:00,10.367,10.43,10.304,10.333,450000.0
2006-06-13 12:21:00,10.405,10.463,10.336,10.425,500000.0
2006-06-13 12:22:00,10.44,10.44,10.312,10.389,400000.0
2006-06-13 12:23:00,10.445,10.493,10.355,10.357,400000.0
2006-06-13 12:24:00,10.452,10.452,10.33,10.414,600000.0
2006-06-13 12:25:00,10.442,10.442,10.327,10.423,450000.0
2006-06-13 12:26:00,10.424,10.424,10.299,10.357,450000.0
2006-06-13 12:27:00,10.42,10.457,10.337,10.421,550000.0
2006-06-13 12:28:00,10.418,10.482,10.325,10.384,500000.0
2006-06-13 12:29:00,10.394,10.425,10.239,10.295,500000.0
2006-06-13 12:30:00,10.325,10.453,10.322,10.429,450000.0
2006-06-13 12:31:00,10.38,10.38,10.288,10.356,350000.0
2006-06-13 12:32:00,10.28,10.423,10.28,10.315,300000.0
2006-06-13 12:33:00,10.425,10.437,10.311,10.311,250000.0
2006-06-13 12:34:00,10.293,10.402,10.285,10.285,450000.0
2006-06-13 12:35:00,10.428,10.428,10.296,10.296,350000.0
2006-06-13 12:36:00,10.432,10.433,10.317,10.403,350000.0
2006-06-13 12:41:00,10.388,10.422,10.31,10.422,450000.0
2006-06-13 12:43:00,10.364,10.411,10.286,10.318,500000.0
2006-06-13 12:44:00,10.352,10.368,10.25,10.285,450000.0
2006-06-13 12:45:00,10.34,10.409,10.29,10.348,400000.0
2006-06-13 12:46:00,10.317,10.414,10.258,10.258,500000.0
2006-06-13 12:47:00,10.324,10.409,10.267,10.335,350000.0
2006-06-13 12:48:00,10.307,10.419,10.282,10.386,550000.0
2006-06-13 12:49:00,10.339,10.412,10.271,10.273,450000.0
2006-06-13 12:50:00,10.323,10.408,10.292,10.32,400000.0
2006-06-13 12:51:00,10.305,10.429,10.29,10.402,500000.0
2006-06-13 12:52:00,10.335,10.452,10.322,10.422,500000.0
2006-06-13 12:53:00,10.317,10.432,10.317,10.392,500000.0
2006-06-13 12:55:00,10.344,10.426,10.294,10.426,450000.0
2006-06-13 12:56:00,10.41,10.446,10.33,10.338,450000.0
2006-06-13 12:57:00,10.391,10.432,10.299,10.299,400000.0
2006-06-13 12:58:00,10.363,10.476,10.341,10.342,400000.0
2006-06-13 12:59:00,10.375,10.409,10.303,10.409,450000.0
2006-06-13 13:00:00,10.403,10.417,10.259,10.335,500000.0
2006-06-13 13:01:00,10.292,10.421,10.285,10.375,400000.0
2006-06-13 13:02:00,10.304,10.389,10.291,10.338,400000.0
2006-06-13 13:03:00,10.349,10.426,10.287,10.287,450000.0
2006-06-13 13:06:00,10.406,10.406,10.256,10.36,450000.0
2006-06-13 13:07:00,10.407,10.407,10.272,10.32,500000.0
2006-06-13 13:08:00,10.32,10.424,10.283,10.283,400000.0
2006-06-13 13:09:00,10.369,10.369,10.19,10.214,450000.0
2006-06-13 13:10:00,10.304,10.358,10.244,10.253,500000.0
2006-06-13 13:11:00,10.262,10.327,10.262,10.301,400000.0
2006-06-13 13:12:00,10.322,10.366,10.229,10.229,550000.0
2006-06-13 13:13:00,10.349,10.351,10.237,10.324,450000.0
2006-06-13 13:14:00,10.223,10.339,10.223,10.338,350000.0
2006-06-13 13:15:00,10.27,10.366,10.207,10.318,400000.0
2006-06-13 13:16:00,10.312,10.312,10.194,10.29,350000.0
2006-06-13 13:17:00,10.316,10.335,10.236,10.335,450000.0
2006-06-13 13:18:00,10.184,10.346,10.184,10.332,400000.0
2006-06-13 13:19:00,10.272,10.338,10.182,10.21,400000.0
2006-06-13 13:20:00,10.232,10.312,10.193,10.257,500000.0
2006-06-13 13:21:00,10.207,10.335,10.205,10.205,350000.0
2006-06-13 13:22:00,10.235,10.346,10.235,10.251,400000.0
2006-06-13 13:25:00,10.316,10.338,10.257,10.338,350000.0
2006-06-13 13:26:00,10.253,10.341,10.204,10.259,550000.0
2006-06-13 13:27:00,10.242,10.339,10.242,10.306,500000.0
2006-06-13 13:28:00,10.303,10.348,10.221,10.251,400000.0
2006-06-13 13:29:00,10.333,10.333,10.187,10.286,350000.0
2006-06-13 13:30:00,10.299,10.299,10.12,10.176,450000.0
2006-06-13 13:31:00,10.158,10.277,10.147,10.277,450000.0
2006-06-13 13:33:00,10.255,10.324,10.228,10.255,350000.0
2006-06-13 13:34:00,10.216,10.377,10.216,10.249,350000.0
2006-06-13 13:35:00,10.266,10.294,10.185,10.185,400000.0
2006-06-13 13:36:00,10.275,10.402,10.257,10.326,450000.0
2006-06-13 13:39:00,10.305,10.35,10.24,10.319,500000.0
2006-06-13 13:40:00,10.329,10.362,10.233,10.343,350000.0
2006-06-13 13:41:00,10.22,10.331,10.213,10.331,400000.0
2006-06-13 13:42:00,10.34,10.34,10.252,10.33,350000.0
2006-06-13 13:44:00,10.257,10.361,10.23,10.259,350000.0
2006-06-13 13:45:00,10.237,10.385,10.23,10.315,400000.0
2006-06-13 13:46:00,10.251,10.329,10.184,10.241,450000.0
2006-06-13 13:47:00,10.313,10.324,10.189,10.189,350000.0
2006-06-13 13:49:00,10.18,10.315,10.18,10.256,350000.0
2006-06-13 13:50:00,10.174,10.221,10.162,10.221,450000.0
2006-06-13 13:51:00,10.27,10.305,10.183,10.188,350000.0
2006-06-13 13:52:00,10.293,10.312,10.18,10.284,350000.0
2006-06-13 13:53:00,10.201,10.298,10.156,10.202,450000.0
2006-06-13 13:55:00,10.228,10.277,10.2,10.235,350000.0
2006-06-13 13:56:00,10.27,10.305,10.149,10.149,400000.0
2006-06-13 13:59:00,10.232,10.268,10.232,10.268,100000.0
2006-06-13 14:00:00,10.254,10.278,10.162,10.215,350000.0
2006-06-13 14:01:00,10.239,10.304,10.166,10.304,400000.0
2006-06-13 14:03:00,10.271,10.273,10.199,10.268,350000.0
2006-06-13 14:04:00,10.183,10.265,10.179,10.263,350000.0
2006-06-13 14:05:00,10.27,10.305,10.192,10.226,350000.0
2006-06-13 14:06:00,10.305,10.349,10.243,10.319,350000.0
2006-06-13 14:07:00,10.273,10.31,10.188,10.278,400000.0
2006-06-13 14:09:00,10.182,10.321,10.182,10.218,550000.0
2006-06-13 14:10:00,10.175,10.286,10.162,10.241,350000.0
2006-06-13 14:14:00,10.209,10.3,10.159,10.215,500000.0
2006-06-13 14:15:00,10.17,10.303,10.151,10.213,500000.0
2006-06-13 14:16:00,10.218,10.338,10.187,10.292,450000.0
2006-06-13 14:17:00,10.283,10.283,10.167,10.198,450000.0
2006-06-13 14:18:00,10.166,10.291,10.166,10.291,400000.0
2006-06-13 14:20:00,10.163,10.257,10.161,10.161,350000.0
2006-06-13 14:21:00,10.15,10.259,10.103,10.168,450000.0
2006-06-13 14:22:00,10.208,10.256,10.104,10.256,450000.0
2006-06-13 14:23:00,10.175,10.261,10.175,10.221,400000.0
2006-06-13 14:24:00,10.275,10.275,10.188,10.269,400000.0
2006-06-13 14:25:00,10.205,10.321,10.205,10.321,350000.0
2006-06-13 14:26:00,10.349,10.442,10.293,10.368,350000.0
2006-06-13 14:27:00,10.362,10.401,10.269,10.401,400000.0
2006-06-13 14:28:00,10.364,10.364,10.284,10.314,400000.0
2006-06-13 14:29:00,10.315,10.358,10.229,10.32,350000.0
2006-06-13 14:30:00,10.272,10.347,10.212,10.212,550000.0
2006-06-13 14:31:00,10.227,10.329,10.19,10.281,400000.0
2006-06-13 14:32:00,10.282,10.322,10.207,10.219,500000.0
2006-06-13 14:33:00,10.296,10.296,10.175,10.213,350000.0
2006-06-13 14:34:00,10.251,10.338,10.196,10.254,450000.0
2006-06-13 14:35:00,10.303,10.303,10.228,10.233,350000.0
2006-06-13 14:36:00,10.293,10.311,10.208,10.311,400000.0
2006-06-13 14:37:00,10.232,10.365,10.232,10.358,550000.0
2006-06-13 14:38:00,10.308,10.354,10.236,10.302,400000.0
2006-06-13 14:39:00,10.33,10.367,10.218,10.223,500000.0
2006-06-13 14:40:00,10.252,10.338,10.212,10.265,400000.0
2006-06-13 14:41:00,10.239,10.334,10.236,10.296,550000.0
2006-06-13 14:42:00,10.198,10.314,10.195,10.301,400000.0
2006-06-13 14:43:00,10.305,10.337,10.205,10.337,500000.0
2006-06-13 14:44:00,10.214,10.307,10.214,10.283,450000.0
2006-06-13 14:45:00,10.235,10.301,10.199,10.277,400000.0
2006-06-13 14:46:00,10.241,10.271,10.215,10.239,350000.0
2006-06-13 14:47:00,10.292,10.295,10.178,10.275,350000.0
2006-06-13 14:48:00,10.273,10.32,10.224,10.301,400000.0
2006-06-13 14:49:00,10.346,10.373,10.213,10.219,500000.0
2006-06-13 14:50:00,10.228,10.326,10.162,10.162,400000.0
2006-06-13 14:51:00,10.294,10.337,10.232,10.299,350000.0
2006-06-13 14:52:00,10.345,10.345,10.256,10.266,450000.0
2006-06-13 14:53:00,10.23,10.316,10.209,10.29,400000.0
2006-06-13 14:54:00,10.176,10.32,10.176,10.228,550000.0
2006-06-13 14:55:00,10.253,10.263,10.129,10.129,450000.0
2006-06-13 14:56:00,10.21,10.248,10.093,10.193,550000.0
2006-06-13 14:57:00,10.23,10.23,10.112,10.204,450000.0
2006-06-13 14:58:00,10.148,10.23,10.139,10.212,400000.0
2006-06-13 14:59:00,10.182,10.262,10.148,10.258,550000.0
2006-06-13 15:00:00,10.138,10.294,10.138,10.168,450000.0
2006-06-13 15:01:00,10.185,10.205,10.083,10.172,450000.0
2006-06-13 15:02:00,10.104,10.264,10.104,10.221,450000.0
2006-06-13 15:03:00,10.221,10.24,10.072,10.24,500000.0
2006-06-13 15:04:00,10.178,10.29,10.178,10.195,550000.0
2006-06-13 15:05:00,10.137,10.24,10.133,10.168,550000.0
2006-06-13 15:06:00,10.228,10.26,10.212,10.216,400000.0
2006-06-13 15:07:00,10.177,10.288,10.159,10.252,350000.0
2006-06-13 15:08:00,10.157,10.311,10.157,10.234,500000.0
2006-06-13 15:09:00,10.265,10.309,10.166,10.198,450000.0
2006-06-13 15:10:00,10.208,10.289,10.148,10.185,400000.0
2006-06-13 15:11:00,10.193,10.314,10.161,10.166,500000.0
2006-06-13 15:12:00,10.149,10.236,10.149,10.193,400000.0
2006-06-13 15:13:00,10.234,10.263,10.141,10.229,400000.0
2006-06-13 15:14:00,10.213,10.236,10.131,10.236,500000.0
2006-06-13 15:15:00,10.091,10.181,10.074,10.13,400000.0
2006-06-13 15:16:00,10.076,10.211,10.068,10.211,400000.0
2006-06-13 15:17:00,10.169,10.216,10.124,10.199,450000.0
2006-06-13 15:18:00,10.246,10.246,10.095,10.147,400000.0
2006-06-13 15:19:00,10.17,10.246,10.15,10.217,450000.0
2006-06-13 15:20:00,10.157,10.244,10.097,10.244,400000.0
2006-06-13 15:21:00,10.228,10.254,10.124,10.254,250000.0
2006-06-13 15:22:00,10.216,10.272,10.177,10.207,450000.0
2006-06-13 15:23:00,10.173,10.244,10.161,10.227,400000.0
2006-06-13 15:24:00,10.202,10.202,10.106,10.202,350000.0
2006-06-13 15:25:00,10.239,10.245,10.148,10.205,350000.0
2006-06-13 15:26:00,10.126,10.211,10.122,10.122,550000.0
2006-06-13 15:27:00,10.16,10.241,10.148,10.148,350000.0
2006-06-13 15:28:00,10.159,10.251,10.154,10.21,350000.0
2006-06-13 15:29:00,10.14,10.232,10.14,10.193,350000.0
2006-06-13 15:30:00,10.214,10.252,10.129,10.198,450000.0
2006-06-13 15:31:00,10.115,10.23,10.113,10.113,500000.0
2006-06-13 15:32:00,10.138,10.233,10.088,10.193,450000.0
2006-06-13 15:33:00,10.188,10.227,10.144,10.227,400000.0
2006-06-13 15:34:00,10.173,10.308,10.129,10.129,400000.0
2006-06-13 15:35:00,10.188,10.232,10.148,10.18,400000.0
2006-06-13 15:36:00,10.192,10.247,10.116,10.247,550000.0
2006-06-13 15:37:00,10.168,10.255,10.137,10.225,400000.0
2006-06-13 15:38:00,10.206,10.348,10.206,10.258,450000.0
2006-06-13 15:39:00,10.258,10.312,10.182,10.305,550000.0
2006-06-13 15:40:00,10.183,10.288,10.175,10.175,450000.0
2006-06-13 15:41:00,10.139,10.269,10.139,10.22,400000.0
2006-06-13 15:42:00,10.26,10.26,10.159,10.175,350000.0
2006-06-13 15:43:00,10.186,10.241,10.133,10.134,450000.0
2006-06-13 15:44:00,10.247,10.298,10.181,10.279,350000.0
2006-06-13 15:45:00,10.295,10.295,10.199,10.288,450000.0
2006-06-13 15:46:00,10.168,10.282,10.148,10.176,400000.0
2006-06-13 15:47:00,10.25,10.299,10.143,10.155,550000.0
2006-06-13 15:48:00,10.191,10.254,10.164,10.187,350000.0
2006-06-13 15:49:00,10.266,10.318,10.253,10.318,350000.0
2006-06-13 15:50:00,10.214,10.308,10.168,10.308,550000.0
2006-06-13 15:51:00,10.291,10.291,10.149,10.175,350000.0
2006-06-13 15:52:00,10.19,10.314,10.186,10.186,350000.0
2006-06-13 15:53:00,10.295,10.322,10.203,10.291,500000.0
2006-06-13 15:54:00,10.303,10.329,10.246,10.329,450000.0
2006-06-13 15:55:00,10.217,10.324,10.217,10.314,500000.0
2006-06-13 15:56:00,10.201,10.355,10.201,10.296,450000.0
2006-06-13 15:57:00,10.264,10.298,10.214,10.258,450000.0
2006-06-13 15:58:00,10.235,10.343,10.196,10.343,500000.0
2006-06-13 15:59:00,10.36,10.36,10.244,10.278,450000.0
2006-06-13 16:00:00,10.331,10.376,10.237,10.317,500000.0
2006-06-13 16:01:00,10.324,10.324,10.213,10.213,400000.0
2006-06-13 16:02:00,10.209,10.353,10.209,10.286,550000.0
2006-06-13 16:03:00,10.335,10.335,10.211,10.273,450000.0
2006-06-13 16:04:00,10.187,10.326,10.187,10.303,550000.0
2006-06-13 16:05:00,10.307,10.307,10.179,10.295,350000.0
2006-06-13 16:06:00,10.205,10.313,10.164,10.273,350000.0
2006-06-13 16:07:00,10.192,10.286,10.181,10.181,500000.0
2006-06-13 16:08:00,10.149,10.26,10.149,10.182,550000.0
2006-06-13 16:09:00,10.148,10.272,10.148,10.272,350000.0
2006-06-13 16:10:00,10.254,10.311,10.169,10.282,500000.0
2006-06-13 16:11:00,10.15,10.272,10.139,10.148,500000.0
2006-06-13 16:12:00,10.23,10.266,10.194,10.207,350000.0
2006-06-13 16:13:00,10.19,10.294,10.19,10.294,450000.0
2006-06-13 16:14:00,10.304,10.304,10.188,10.228,500000.0
2006-06-13 16:15:00,10.292,10.308,10.17,10.17,350000.0
2006-06-13 16:16:00,10.233,10.314,10.194,10.268,550000.0
2006-06-13 16:17:00,10.284,10.301,10.173,10.173,350000.0
2006-06-13 16:18:00,10.283,10.283,10.158,10.248,400000.0
2006-06-13 16:19:00,10.223,10.296,10.141,10.195,350000.0
2006-06-13 16:20:00,10.265,10.265,10.134,10.156,550000.0
2006-06-13 16:21:00,10.193,10.287,10.153,10.191,500000.0
2006-06-13 16:22:00,10.174,10.174,9.996,10.056,450000.0
2006-06-13 16:23:00,10.032,10.106,9.988,10.025,400000.0
2006-06-13 16:24:00,10.134,10.143,10.018,10.135,550000.0
2006-06-13 16:25:00,10.112,10.155,10.086,10.122,350000.0
2006-06-13 16:26:00,10.088,10.178,10.007,10.007,550000.0
2006-06-13 16:27:00,10.139,10.139,10.013,10.055,350000.0
2006-06-13 16:28:00,10.11,10.187,10.063,10.187,400000.0
2006-06-13 16:29:00,10.174,10.174,10.055,10.064,200000.0
2006-06-13 16:30:00,10.07,10.178,10.037,10.142,550000.0
2006-06-13 16:31:00,10.08,10.154,10.023,10.095,400000.0
2006-06-13 16:32:00,10.135,10.165,10.034,10.127,400000.0
2006-06-13 16:33:00,10.074,10.173,10.052,10.07,350000.0
2006-06-13 16:35:00,10.082,10.175,10.047,10.067,500000.0
2006-06-13 16:36:00,10.162,10.162,10.069,10.081,500000.0
2006-06-13 16:37:00,10.174,10.182,10.084,10.098,500000.0
2006-06-13 16:38:00,10.024,10.128,10.008,10.027,450000.0
2006-06-13 16:39:00,10.09,10.158,10.077,10.156,500000.0
2006-06-13 16:40:00,10.074,10.123,10.033,10.037,300000.0
2006-06-13 16:41:00,10.048,10.15,10.047,10.047,350000.0
2006-06-13 16:42:00,10.047,10.149,10.021,10.137,500000.0
2006-06-13 16:43:00,10.015,10.135,10.015,10.057,350000.0
2006-06-13 16:44:00,10.134,10.134,9.981,9.981,400000.0
2006-06-13 16:45:00,9.997,10.081,9.997,10.039,400000.0
2006-06-13 16:46:00,10.021,10.084,10.006,10.072,350000.0
2006-06-13 16:47:00,10.018,10.124,10.007,10.015,600000.0
2006-06-13 16:48:00,10.088,10.107,9.953,10.008,500000.0
2006-06-13 16:49:00,10.017,10.066,9.885,9.885,450000.0
2006-06-13 16:50:00,9.927,10.04,9.927,9.95,500000.0
2006-06-13 16:51:00,10.062,10.078,9.893,9.893,400000.0
2006-06-13 16:52:00,9.919,10.035,9.919,10.022,450000.0
2006-06-13 16:53:00,9.913,10.009,9.876,9.93,350000.0
2006-06-13 16:54:00,9.938,10.041,9.915,9.915,450000.0
2006-06-13 16:55:00,10.01,10.038,9.925,9.965,550000.0
2006-06-13 16:56:00,9.965,10.075,9.936,9.953,400000.0
2006-06-13 16:57:00,9.993,10.096,9.959,9.959,300000.0
2006-06-13 16:58:00,9.954,10.047,9.945,10.011,500000.0
2006-06-13 16:59:00,9.986,10.086,9.986,10.0,400000.0
2006-06-13 17:00:00,10.077,10.077,9.933,9.933,350000.0
2006-06-13 17:01:00,9.984,10.066,9.915,9.956,500000.0
2006-06-13 17:02:00,9.981,10.056,9.981,10.017,400000.0
2006-06-13 17:03:00,9.967,10.019,9.909,9.965,500000.0
2006-06-13 17:04:00,9.919,10.024,9.888,9.943,350000.0
2006-06-13 17:05:00,10.009,10.009,9.869,9.954,400000.0
2006-06-13 17:06:00,9.998,9.998,9.879,9.94,350000.0
2006-06-13 17:07:00,9.945,9.983,9.836,9.894,500000.0
2006-06-13 17:08:00,9.836,10.006,9.836,9.92,500000.0
2006-06-13 17:09:00,9.881,9.984,9.857,9.921,500000.0
2006-06-13 17:10:00,9.981,10.021,9.901,9.97,350000.0
2006-06-13 17:11:00,10.015,10.034,9.889,9.898,400000.0
2006-06-13 17:12:00,9.972,10.03,9.914,9.917,400000.0
2006-06-13 17:13:00,9.923,10.005,9.901,10.002,450000.0
2006-06-13 17:14:00,9.937,10.003,9.873,9.961,550000.0
2006-06-13 17:15:00,9.885,9.984,9.865,9.934,350000.0
2006-06-13 17:16:00,9.978,9.978,9.867,9.948,450000.0
2006-06-13 17:17:00,9.925,10.039,9.925,9.938,300000.0
2006-06-13 17:18:00,9.928,10.008,9.923,10.008,350000.0
2006-06-13 17:19:00,9.884,9.988,9.884,9.974,450000.0
2006-06-13 17:20:00,9.963,10.034,9.915,9.935,350000.0
2006-06-13 17:21:00,10.042,10.068,9.952,10.042,300000.0
2006-06-13 17:22:00,9.934,10.058,9.934,9.964,300000.0
2006-06-13 17:23:00,9.981,10.067,9.964,10.053,550000.0
2006-06-13 17:24:00,10.046,10.053,9.944,9.966,350000.0
2006-06-13 17:25:00,10.053,10.065,9.963,10.065,400000.0
2006-06-13 17:26:00,9.942,10.028,9.942,9.977,450000.0
2006-06-13 17:27:00,9.991,10.034,9.915,9.997,400000.0
2006-06-13 17:28:00,9.953,10.03,9.912,9.912,550000.0
2006-06-13 17:29:00,9.912,10.043,9.907,10.043,500000.0
2006-06-13 17:30:00,9.937,10.064,9.937,10.033,450000.0
2006-06-13 17:31:00,9.997,10.057,9.947,10.019,600000.0
2006-06-13 17:32:00,9.933,10.033,9.909,9.962,400000.0
2006-06-13 17:33:00,9.987,10.027,9.921,10.021,400000.0
2006-06-13 17:34:00,10.022,10.096,9.942,10.06,450000.0
2006-06-13 17:35:00,9.982,10.048,9.924,9.985,500000.0
2006-06-13 17:36:00,10.004,10.034,9.901,10.031,450000.0
2006-06-13 17:37:00,10.047,10.049,9.939,10.008,550000.0
2006-06-13 17:38:00,9.953,9.993,9.878,9.927,400000.0
2006-06-13 17:39:00,9.968,9.982,9.883,9.886,350000.0
2006-06-13 17:40:00,9.853,9.958,9.853,9.897,500000.0
2006-06-13 17:41:00,9.79,9.901,9.783,9.783,400000.0
2006-06-13 17:42:00,9.759,9.889,9.759,9.848,500000.0
2006-06-13 17:43:00,9.891,9.904,9.757,9.793,400000.0
2006-06-13 17:44:00,9.897,9.92,9.806,9.883,450000.0
2006-06-13 17:45:00,9.817,9.922,9.804,9.84,550000.0
2006-06-13 17:46:00,9.871,9.94,9.845,9.919,450000.0
2006-06-13 17:47:00,9.921,9.938,9.832,9.878,400000.0
2006-06-13 17:48:00,9.904,9.905,9.773,9.905,400000.0
2006-06-13 17:49:00,9.867,9.918,9.822,9.882,350000.0
2006-06-13 17:50:00,9.903,9.933,9.827,9.827,550000.0
2006-06-13 17:51:00,9.852,9.935,9.797,9.831,550000.0
2006-06-13 17:52:00,9.872,9.976,9.808,9.831,350000.0
2006-06-13 17:53:00,9.909,9.972,9.867,9.867,500000.0
2006-06-13 17:54:00,9.864,9.953,9.819,9.953,350000.0
2006-06-13 17:55:00,9.869,9.973,9.849,9.912,350000.0
2006-06-13 17:56:00,9.809,9.911,9.798,9.842,400000.0
2006-06-13 17:57:00,9.926,9.97,9.873,9.918,400000.0
2006-06-13 17:58:00,9.926,9.938,9.865,9.886,450000.0
2006-06-13 17:59:00,9.821,9.939,9.821,9.939,350000.0
2006-06-13 18:00:00,9.832,9.938,9.832,9.933,350000.0
2006-06-13 18:01:00,9.903,9.984,9.818,9.903,450000.0
2006-06-13 18:02:00,9.896,9.998,9.896,9.96,500000.0
2006-06-13 18:03:00,9.918,9.95,9.879,9.92,350000.0
2006-06-13 18:04:00,9.978,9.984,9.842,9.91,400000.0
2006-06-13 18:05:00,9.942,10.021,9.894,9.995,550000.0
2006-06-13 18:06:00,9.926,9.986,9.851,9.851,450000.0
2006-06-13 18:07:00,9.974,9.975,9.83,9.975,400000.0
2006-06-13 18:08:00,10.002,10.002,9.908,10.002,250000.0
2006-06-13 18:09:00,9.991,9.993,9.83,9.956,550000.0
2006-06-13 18:10:00,9.95,9.988,9.924,9.938,350000.0
2006-06-13 18:11:00,9.877,10.014,9.853,9.975,450000.0
2006-06-13 18:12:00,9.981,9.981,9.837,9.892,400000.0
2006-06-13 18:13:00,9.929,9.955,9.855,9.955,350000.0
2006-06-13 18:14:00,9.836,9.952,9.836,9.922,400000.0
2006-06-13 18:15:00,9.874,9.982,9.804,9.982,550000.0
2006-06-13 18:16:00,9.895,10.011,9.836,9.836,400000.0
2006-06-13 18:17:00,9.887,9.923,9.805,9.805,450000.0
2006-06-13 18:18:00,9.87,9.917,9.779,9.779,500000.0
2006-06-13 18:19:00,9.869,9.922,9.835,9.835,500000.0
2006-06-13 18:20:00,9.821,9.906,9.773,9.885,400000.0
2006-06-13 18:21:00,9.821,9.898,9.757,9.873,550000.0
2006-06-13 18:22:00,9.812,9.912,9.812,9.828,400000.0
2006-06-13 18:23:00,9.903,9.925,9.853,9.925,400000.0
2006-06-13 18:24:00,9.905,9.911,9.805,9.911,400000.0
2006-06-13 18:25:00,9.837,9.881,9.776,9.813,500000.0
2006-06-13 18:26:00,9.833,9.914,9.814,9.913,550000.0
2006-06-13 18:27:00,9.907,9.907,9.782,9.797,300000.0
2006-06-13 18:28:00,9.902,9.902,9.78,9.884,350000.0
2006-06-13 18:29:00,9.825,9.92,9.771,9.92,350000.0
2006-06-13 18:30:00,9.897,9.922,9.794,9.866,450000.0
2006-06-13 18:31:00,9.899,9.907,9.822,9.886,350000.0
2006-06-13 18:32:00,9.79,9.9,9.768,9.849,450000.0
2006-06-13 18:33:00,9.886,9.907,9.805,9.808,300000.0
2006-06-13 18:34:00,9.881,9.937,9.82,9.937,400000.0
2006-06-13 18:35:00,9.841,9.916,9.841,9.874,350000.0
2006-06-13 18:36:00,9.856,9.899,9.79,9.888,550000.0
2006-06-13 18:37:00,9.857,9.938,9.834,9.877,500000.0
2006-06-13 18:38:00,9.927,9.928,9.809,9.885,450000.0
2006-06-13 18:39:00,9.921,9.925,9.824,9.904,400000.0
2006-06-13 18:40:00,9.884,9.924,9.825,9.862,350000.0
2006-06-13 18:41:00,9.815,9.837,9.743,9.793,500000.0
2006-06-13 18:42:00,9.731,9.754,9.654,9.661,550000.0
2006-06-13 18:43:00,9.721,9.783,9.654,9.783,400000.0
2006-06-13 18:44:00,9.746,9.791,9.676,9.724,500000.0
2006-06-13 18:45:00,9.718,9.811,9.718,9.774,350000.0
2006-06-13 18:46:00,9.701,9.819,9.671,9.819,350000.0
2006-06-13 18:47:00,9.703,9.854,9.703,9.794,400000.0
2006-06-13 18:48:00,9.757,9.85,9.7,9.7,400000.0
2006-06-13 18:49:00,9.8,9.83,9.706,9.727,350000.0
2006-06-13 18:50:00,9.769,9.817,9.699,9.738,550000.0
2006-06-13 18:51:00,9.778,9.798,9.701,9.707,450000.0
2006-06-13 18:52:00,9.751,9.8,9.65,9.786,550000.0
2006-06-13 18:53:00,9.724,9.785,9.697,9.763,450000.0
2006-06-13 18:54:00,9.804,9.82,9.804,9.82,150000.0
2006-06-13 18:55:00,9.716,9.808,9.712,9.788,350000.0
2006-06-13 18:56:00,9.701,9.757,9.635,9.647,550000.0
2006-06-13 18:57:00,9.799,9.799,9.682,9.778,450000.0
2006-06-13 18:58:00,9.762,9.762,9.676,9.728,350000.0
2006-06-13 18:59:00,9.677,9.724,9.677,9.692,450000.0
2006-06-13 19:00:00,9.66,9.749,9.598,9.747,350000.0
2006-06-13 19:01:00,9.66,9.726,9.64,9.713,500000.0
2006-06-13 19:02:00,9.699,9.744,9.632,9.632,400000.0
2006-06-13 19:03:00,9.734,9.734,9.64,9.646,350000.0
2006-06-13 19:04:00,9.769,9.769,9.635,9.708,300000.0
2006-06-13 19:05:00,9.63,9.739,9.613,9.613,400000.0
2006-06-13 19:06:00,9.679,9.754,9.57,9.754,400000.0
2006-06-13 19:07:00,9.707,9.707,9.565,9.605,400000.0
2006-06-13 19:08:00,9.598,9.7,9.592,9.592,350000.0
2006-06-13 19:09:00,9.556,9.693,9.537,9.642,500000.0
2006-06-13 19:10:00,9.699,9.716,9.618,9.681,300000.0
2006-06-13 19:11:00,9.576,9.684,9.576,9.671,300000.0
2006-06-13 19:12:00,9.611,9.677,9.611,9.65,350000.0
2006-06-13 19:13:00,9.62,9.692,9.552,9.552,350000.0
2006-06-13 19:14:00,9.553,9.649,9.536,9.635,400000.0
2006-06-13 19:15:00,9.588,9.639,9.552,9.639,500000.0
2006-06-13 19:16:00,9.613,9.613,9.516,9.564,350000.0
2006-06-13 19:17:00,9.541,9.613,9.5,9.613,400000.0
2006-06-13 19:18:00,9.495,9.626,9.49,9.546,350000.0
2006-06-13 19:19:00,9.576,9.604,9.496,9.588,400000.0
2006-06-13 19:20:00,9.451,9.579,9.447,9.571,350000.0
2006-06-13 19:21:00,9.544,9.547,9.423,9.488,550000.0
2006-06-13 19:22:00,9.561,9.561,9.456,9.476,400000.0
2006-06-13 19:23:00,9.562,9.562,9.447,9.447,350000.0
2006-06-13 19:24:00,9.476,9.57,9.425,9.525,400000.0
2006-06-13 19:25:00,9.438,9.574,9.438,9.503,400000.0
2006-06-13 19:26:00,9.495,9.591,9.471,9.515,400000.0
2006-06-13 19:27:00,9.485,9.594,9.485,9.513,500000.0
2006-06-13 19:28:00,9.504,9.583,9.462,9.527,400000.0
2006-06-13 19:29:00,9.48,9.581,9.48,9.575,500000.0
2006-06-13 19:30:00,9.555,9.555,9.389,9.441,400000.0
2006-06-13 19:31:00,9.521,9.559,9.487,9.487,250000.0
2006-06-13 19:32:00,9.479,9.55,9.435,9.463,400000.0
2006-06-13 19:33:00,9.555,9.555,9.502,9.534,400000.0
2006-06-13 19:39:00,9.505,9.505,9.4,9.437,200000.0
2006-06-13 19:43:00,9.527,9.534,9.47,9.503,250000.0
2006-06-13 19:48:00,9.541,9.581,9.479,9.513,400000.0
2006-06-13 19:49:00,9.578,9.578,9.479,9.526,200000.0
2006-06-13 19:50:00,9.411,9.532,9.386,9.532,450000.0
2006-06-13 19:51:00,9.525,9.553,9.434,9.479,300000.0
2006-06-13 19:55:00,9.422,9.58,9.422,9.451,400000.0
2006-06-13 20:00:00,9.511,9.54,9.425,9.514,550000.0
2006-06-13 20:01:00,9.509,9.515,9.417,9.441,500000.0
2006-06-13 20:02:00,9.449,9.534,9.449,9.482,300000.0
2006-06-13 20:04:00,9.453,9.548,9.425,9.548,250000.0
2006-06-13 20:05:00,9.547,9.557,9.414,9.509,900000.0
2006-06-13 20:06:00,9.543,9.543,9.421,9.422,400000.0
2006-06-13 20:07:00,9.416,9.557,9.416,9.474,350000.0
2006-06-13 20:08:00,9.506,9.506,9.378,9.378,350000.0
2006-06-13 20:09:00,9.415,9.576,9.392,9.434,550000.0
2006-06-13 20:10:00,9.546,9.555,9.458,9.51,450000.0
2006-06-13 20:11:00,9.53,9.53,9.435,9.525,600000.0
2006-06-13 20:12:00,9.538,9.567,9.433,9.556,650000.0
2006-06-13 20:13:00,9.53,9.563,9.527,9.527,300000.0
2006-06-13 20:14:00,9.493,9.577,9.437,9.572,400000.0
2006-06-13 20:16:00,9.531,9.564,9.433,9.469,300000.0
2006-06-13 20:18:00,9.515,9.515,9.44,9.462,300000.0
2006-06-13 20:19:00,9.438,9.544,9.415,9.465,350000.0
2006-06-13 20:20:00,9.529,9.529,9.408,9.412,650000.0
2006-06-13 20:22:00,9.511,9.513,9.412,9.449,250000.0
2006-06-13 20:24:00,9.51,9.538,9.401,9.401,500000.0
2006-06-13 20:25:00,9.396,9.535,9.396,9.49,700000.0
2006-06-13 20:26:00,9.46,9.583,9.438,9.522,500000.0
2006-06-13 20:27:00,9.478,9.503,9.406,9.485,650000.0
2006-06-13 20:29:00,9.406,9.489,9.406,9.46,400000.0
2006-06-13 20:32:00,9.506,9.545,9.44,9.478,350000.0
2006-06-13 20:33:00,9.525,9.525,9.424,9.424,150000.0
2006-06-13 20:34:00,9.536,9.542,9.449,9.526,450000.0
2006-06-13 20:35:00,9.519,9.568,9.455,9.568,200000.0
2006-06-13 20:36:00,9.511,9.584,9.511,9.529,200000.0
2006-06-13 20:41:00,9.46,9.542,9.46,9.478,300000.0
2006-06-13 20:42:00,9.452,9.596,9.437,9.512,250000.0
2006-06-13 20:43:00,9.419,9.517,9.419,9.517,300000.0
2006-06-13 20:44:00,9.512,9.547,9.397,9.547,800000.0
2006-06-13 20:45:00,9.518,9.539,9.358,9.515,550000.0
2006-06-13 20:46:00,9.519,9.547,9.429,9.516,400000.0
2006-06-13 20:49:00,9.531,9.531,9.521,9.521,100000.0
2006-06-13 20:50:00,9.439,9.551,9.439,9.551,250000.0
2006-06-13 20:51:00,9.51,9.533,9.469,9.507,350000.0
2006-06-13 20:52:00,9.497,9.497,9.427,9.427,100000.0
2006-06-13 20:54:00,9.52,9.561,9.42,9.561,350000.0
2006-06-13 20:55:00,9.472,9.511,9.445,9.445,350000.0
2006-06-13 20:57:00,9.454,9.549,9.4,9.457,550000.0
2006-06-13 20:58:00,9.478,9.586,9.458,9.495,400000.0
2006-06-13 20:59:00,9.467,9.57,9.436,9.487,600000.0
2006-06-13 21:00:00,9.523,9.532,9.402,9.456,400000.0
2006-06-13 21:01:00,9.485,9.593,9.47,9.487,350000.0
2006-06-13 21:07:00,9.465,9.54,9.465,9.499,550000.0
2006-06-13 21:08:00,9.536,9.536,9.481,9.481,100000.0
2006-06-13 21:09:00,9.483,9.548,9.483,9.529,300000.0
2006-06-13 21:11:00,9.509,9.564,9.439,9.46,700000.0
2006-06-13 21:12:00,9.577,9.577,9.446,9.525,400000.0
2006-06-13 21:13:00,9.555,9.555,9.469,9.551,350000.0
2006-06-13 21:14:00,9.55,9.586,9.471,9.546,300000.0
2006-06-13 21:16:00,9.533,9.609,9.533,9.567,200000.0
2006-06-13 21:17:00,9.545,9.545,9.471,9.471,100000.0
2006-06-13 21:18:00,9.451,9.627,9.451,9.524,450000.0
2006-06-13 21:19:00,9.483,9.573,9.47,9.569,350000.0
2006-06-13 21:22:00,9.576,9.576,9.519,9.519,250000.0
2006-06-13 21:23:00,9.57,9.572,9.451,9.572,650000.0
2006-06-13 21:26:00,9.539,9.602,9.503,9.602,150000.0
2006-06-13 21:27:00,9.533,9.599,9.508,9.508,200000.0
2006-06-13 21:28:00,9.5,9.526,9.494,9.526,150000.0
2006-06-13 21:32:00,9.481,9.581,9.448,9.581,250000.0
2006-06-13 21:34:00,9.527,9.637,9.527,9.59,500000.0
2006-06-13 21:36:00,9.632,9.651,9.547,9.55,550000.0
2006-06-13 21:37:00,9.58,9.63,9.515,9.63,350000.0
2006-06-13 21:38:00,9.604,9.604,9.478,9.585,850000.0
2006-06-13 21:39:00,9.6,9.635,9.512,9.635,250000.0
2006-06-13 21:41:00,9.543,9.59,9.543,9.584,150000.0
2006-06-13 21:42:00,9.592,9.624,9.489,9.489,400000.0
2006-06-13 21:43:00,9.493,9.632,9.493,9.549,350000.0
2006-06-13 21:44:00,9.602,9.633,9.495,9.495,350000.0
2006-06-13 21:47:00,9.562,9.634,9.497,9.538,500000.0
2006-06-13 21:48:00,9.557,9.598,9.511,9.52,350000.0
2006-06-13 21:49:00,9.544,9.577,9.481,9.574,550000.0
2006-06-13 21:51:00,9.581,9.581,9.439,9.529,800000.0
2006-06-13 21:52:00,9.492,9.592,9.492,9.591,450000.0
2006-06-13 21:53:00,9.551,9.626,9.483,9.57,550000.0
2006-06-13 21:54:00,9.579,9.618,9.493,9.604,350000.0
2006-06-13 21:55:00,9.498,9.572,9.463,9.467,250000.0
2006-06-13 21:57:00,9.539,9.614,9.479,9.513,550000.0
2006-06-13 21:58:00,9.478,9.599,9.46,9.583,550000.0
2006-06-13 21:59:00,9.534,9.547,9.408,9.533,700000.0
2006-06-13 22:01:00,9.494,9.557,9.461,9.471,550000.0
2006-06-13 22:02:00,9.572,9.572,9.424,9.543,300000.0
2006-06-13 22:04:00,9.441,9.561,9.419,9.443,500000.0
2006-06-13 22:05:00,9.51,9.555,9.51,9.555,100000.0
2006-06-13 22:08:00,9.531,9.531,9.426,9.465,200000.0
2006-06-13 22:12:00,9.461,9.492,9.461,9.492,100000.0
2006-06-13 22:13:00,9.499,9.544,9.46,9.523,400000.0
2006-06-13 22:15:00,9.419,9.553,9.419,9.512,450000.0
2006-06-13 22:16:00,9.526,9.54,9.423,9.502,400000.0
2006-06-13 22:19:00,9.518,9.533,9.447,9.5,350000.0
2006-06-13 22:20:00,9.553,9.553,9.477,9.504,400000.0
2006-06-13 22:22:00,9.5,9.5,9.396,9.434,200000.0
2006-06-13 22:30:00,9.5,9.5,9.385,9.493,450000.0
2006-06-13 22:33:00,9.474,9.538,9.407,9.407,450000.0
2006-06-13 22:34:00,9.501,9.501,9.419,9.436,200000.0
2006-06-13 22:38:00,9.483,9.5,9.391,9.428,550000.0
2006-06-13 22:42:00,9.462,9.473,9.369,9.369,400000.0
2006-06-13 22:43:00,9.525,9.549,9.414,9.467,300000.0
2006-06-13 22:44:00,9.496,9.532,9.374,9.532,250000.0
2006-06-13 22:45:00,9.558,9.558,9.484,9.548,300000.0
2006-06-13 22:47:00,9.516,9.522,9.436,9.475,300000.0
2006-06-13 22:50:00,9.552,9.552,9.376,9.459,450000.0
2006-06-13 22:51:00,9.548,9.55,9.393,9.486,450000.0
2006-06-13 22:52:00,9.52,9.538,9.473,9.538,300000.0
2006-06-13 22:55:00,9.404,9.518,9.404,9.512,250000.0
2006-06-13 22:56:00,9.544,9.544,9.4,9.455,550000.0
2006-06-13 22:57:00,9.549,9.549,9.459,9.494,250000.0
2006-06-13 22:59:00,9.496,9.496,9.419,9.441,300000.0
2006-06-13 23:01:00,9.535,9.535,9.427,9.427,100000.0
2006-06-13 23:02:00,9.455,9.493,9.449,9.493,150000.0
2006-06-13 23:03:00,9.39,9.51,9.38,9.476,450000.0
2006-06-13 23:06:00,9.492,9.496,9.414,9.457,500000.0
2006-06-13 23:07:00,9.521,9.521,9.473,9.473,150000.0
2006-06-13 23:09:00,9.454,9.512,9.453,9.466,250000.0
2006-06-13 23:10:00,9.469,9.469,9.395,9.395,100000.0
2006-06-13 23:11:00,9.398,9.42,9.398,9.42,100000.0
2006-06-13 23:13:00,9.496,9.496,9.411,9.445,200000.0
2006-06-13 23:18:00,9.503,9.545,9.427,9.545,400000.0
2006-06-13 23:24:00,9.459,9.556,9.459,9.556,300000.0
2006-06-13 23:25:00,9.512,9.545,9.458,9.527,400000.0
2006-06-13 23:27:00,9.553,9.553,9.44,9.493,600000.0
2006-06-13 23:28:00,9.499,9.499,9.405,9.434,250000.0
2006-06-13 23:29:00,9.462,9.504,9.38,9.504,300000.0
2006-06-13 23:30:00,9.425,9.431,9.413,9.413,150000.0
2006-06-13 23:33:00,9.545,9.545,9.512,9.512,300000.0
2006-06-13 23:39:00,9.573,9.573,9.458,9.483,400000.0
2006-06-13 23:41:00,9.533,9.585,9.525,9.533,300000.0
2006-06-13 23:49:00,9.439,9.553,9.405,9.553,450000.0
2006-06-13 23:50:00,9.556,9.599,9.514,9.599,250000.0
2006-06-13 23:51:00,9.567,9.567,9.445,9.493,500000.0
2006-06-13 23:53:00,9.555,9.555,9.434,9.492,350000.0
2006-06-13 23:54:00,9.506,9.602,9.506,9.602,100000.0
2006-06-13 23:57:00,9.476,9.58,9.465,9.58,450000.0
2006-06-13 23:58:00,9.57,9.61,9.494,9.61,250000.0
2006-06-13 23:59:00,9.535,9.599,9.516,9.576,400000.0
2006-06-14 00:00:00,9.58,10.02,9.41,9.6,400000.0
2006-06-14 00:01:00,9.624,9.634,9.551,9.583,400000.0
2006-06-14 00:02:00,9.569,9.589,9.498,9.582,450000.0
2006-06-14 00:03:00,9.577,9.615,9.541,9.558,350000.0
2006-06-14 00:06:00,9.61,9.61,9.494,9.538,300000.0
2006-06-14 00:07:00,9.476,9.614,9.457,9.579,400000.0
2006-06-14 00:08:00,9.493,9.608,9.493,9.608,250000.0
2006-06-14 00:09:00,9.56,9.673,9.56,9.562,450000.0
2006-06-14 00:10:00,9.557,9.654,9.542,9.654,250000.0
2006-06-14 00:12:00,9.607,9.607,9.538,9.6,300000.0
2006-06-14 00:13:00,9.581,9.6,9.525,9.598,250000.0
2006-06-14 00:14:00,9.552,9.654,9.533,9.606,450000.0
2006-06-14 00:15:00,9.614,9.707,9.608,9.639,350000.0
2006-06-14 00:16:00,9.583,9.674,9.558,9.674,350000.0
2006-06-14 00:18:00,9.687,9.739,9.6,9.634,450000.0
2006-06-14 00:26:00,9.673,9.673,9.574,9.613,200000.0
2006-06-14 00:28:00,9.7,9.7,9.609,9.609,150000.0
2006-06-14 00:29:00,9.705,9.705,9.64,9.641,300000.0
2006-06-14 00:30:00,9.64,9.714,9.581,9.644,400000.0
2006-06-14 00:32:00,9.663,9.663,9.54,9.572,200000.0
2006-06-14 00:34:00,9.64,9.64,9.561,9.593,200000.0
2006-06-14 00:42:00,9.601,9.608,9.506,9.558,300000.0
2006-06-14 00:44:00,9.654,9.654,9.558,9.604,450000.0
2006-06-14 00:45:00,9.655,9.656,9.655,9.656,100000.0
2006-06-14 00:48:00,9.663,9.696,9.642,9.647,300000.0
2006-06-14 00:50:00,9.651,9.672,9.547,9.582,250000.0
2006-06-14 00:56:00,9.543,9.63,9.543,9.584,350000.0
2006-06-14 00:57:00,9.633,9.667,9.542,9.596,250000.0
2006-06-14 01:01:00,9.647,9.647,9.564,9.595,200000.0
2006-06-14 01:04:00,9.561,9.68,9.546,9.581,700000.0
2006-06-14 01:14:00,9.591,9.642,9.541,9.63,400000.0
2006-06-14 01:19:00,9.621,9.621,9.512,9.548,200000.0
2006-06-14 01:21:00,9.588,9.632,9.528,9.528,300000.0
2006-06-14 01:22:00,9.554,9.649,9.554,9.649,100000.0
2006-06-14 01:25:00,9.618,9.618,9.604,9.606,150000.0
2006-06-14 01:33:00,9.572,9.641,9.562,9.622,300000.0
2006-06-14 01:37:00,9.624,9.624,9.54,9.574,200000.0
2006-06-14 01:40:00,9.643,9.643,9.49,9.558,250000.0
2006-06-14 01:42:00,9.466,9.583,9.463,9.495,400000.0
2006-06-14 01:43:00,9.575,9.616,9.575,9.598,150000.0
2006-06-14 01:46:00,9.521,9.568,9.462,9.568,450000.0
2006-06-14 01:48:00,9.588,9.588,9.519,9.553,300000.0
2006-06-14 01:49:00,9.645,9.653,9.52,9.52,250000.0
2006-06-14 01:51:00,9.627,9.651,9.552,9.651,300000.0
2006-06-14 01:52:00,9.572,9.608,9.546,9.581,250000.0
2006-06-14 01:53:00,9.559,9.591,9.536,9.571,350000.0
2006-06-14 01:55:00,9.493,9.574,9.475,9.524,300000.0
2006-06-14 01:56:00,9.482,9.602,9.482,9.581,300000.0
2006-06-14 01:57:00,9.537,9.656,9.533,9.572,350000.0
2006-06-14 01:58:00,9.556,9.612,9.48,9.612,200000.0
2006-06-14 01:59:00,9.604,9.604,9.565,9.565,100000.0
2006-06-14 02:00:00,9.518,9.579,9.438,9.438,500000.0
2006-06-14 02:01:00,9.513,9.545,9.417,9.495,300000.0
2006-06-14 02:02:00,9.464,9.598,9.464,9.568,500000.0
2006-06-14 02:03:00,9.523,9.597,9.436,9.597,250000.0
2006-06-14 02:04:00,9.534,9.589,9.528,9.555,250000.0
2006-06-14 02:05:00,9.519,9.527,9.438,9.527,150000.0
2006-06-14 02:06:00,9.359,9.505,9.353,9.41,400000.0
2006-06-14 02:07:00,9.457,9.511,9.422,9.511,400000.0
2006-06-14 02:08:00,9.387,9.534,9.387,9.421,450000.0
2006-06-14 02:09:00,9.421,9.528,9.416,9.506,350000.0
2006-06-14 02:10:00,9.501,9.501,9.403,9.431,200000.0
2006-06-14 02:11:00,9.358,9.48,9.358,9.451,150000.0
2006-06-14 02:12:00,9.436,9.534,9.41,9.534,450000.0
2006-06-14 02:13:00,9.485,9.501,9.416,9.501,350000.0
2006-06-14 02:14:00,9.529,9.551,9.449,9.522,600000.0
2006-06-14 02:15:00,9.488,9.589,9.459,9.57,700000.0
2006-06-14 02:16:00,9.416,9.53,9.404,9.404,500000.0
2006-06-14 02:17:00,9.456,9.522,9.392,9.463,400000.0
2006-06-14 02:18:00,9.506,9.544,9.433,9.442,400000.0
2006-06-14 02:20:00,9.497,9.497,9.396,9.435,200000.0
2006-06-14 02:22:00,9.451,9.53,9.437,9.507,600000.0
2006-06-14 02:24:00,9.418,9.525,9.39,9.497,400000.0
2006-06-14 02:25:00,9.453,9.478,9.378,9.4,250000.0
2006-06-14 02:27:00,9.461,9.489,9.375,9.431,500000.0
2006-06-14 02:28:00,9.412,9.553,9.412,9.525,350000.0
2006-06-14 02:29:00,9.484,9.484,9.463,9.463,100000.0
2006-06-14 02:30:00,9.387,9.478,9.364,9.478,450000.0
2006-06-14 02:31:00,9.482,9.482,9.345,9.463,350000.0
2006-06-14 02:32:00,9.482,9.524,9.404,9.404,200000.0
2006-06-14 02:33:00,9.365,9.504,9.365,9.386,450000.0
2006-06-14 02:34:00,9.448,9.453,9.447,9.453,150000.0
2006-06-14 02:35:00,9.48,9.483,9.436,9.436,150000.0
2006-06-14 02:36:00,9.425,9.425,9.363,9.363,100000.0
2006-06-14 02:37:00,9.486,9.486,9.363,9.468,400000.0
2006-06-14 02:38:00,9.393,9.446,9.393,9.444,250000.0
2006-06-14 02:39:00,9.52,9.524,9.398,9.408,250000.0
2006-06-14 02:41:00,9.477,9.507,9.436,9.436,300000.0
2006-06-14 02:42:00,9.501,9.501,9.343,9.343,350000.0
2006-06-14 02:43:00,9.424,9.527,9.375,9.458,500000.0
2006-06-14 02:44:00,9.474,9.524,9.403,9.434,250000.0
2006-06-14 02:46:00,9.472,9.517,9.392,9.517,300000.0
2006-06-14 02:47:00,9.479,9.525,9.479,9.525,250000.0
2006-06-14 02:48:00,9.494,9.494,9.486,9.486,100000.0
2006-06-14 02:49:00,9.517,9.528,9.414,9.414,250000.0
2006-06-14 02:50:00,9.527,9.527,9.396,9.487,250000.0
2006-06-14 02:51:00,9.42,9.511,9.366,9.424,500000.0
2006-06-14 02:53:00,9.475,9.475,9.412,9.412,100000.0
2006-06-14 02:54:00,9.378,9.406,9.378,9.406,150000.0
2006-06-14 02:55:00,9.378,9.472,9.378,9.457,250000.0
2006-06-14 02:56:00,9.412,9.499,9.358,9.376,200000.0
2006-06-14 02:57:00,9.445,9.462,9.445,9.462,100000.0
2006-06-14 02:59:00,9.416,9.441,9.329,9.409,300000.0
2006-06-14 03:00:00,9.443,9.476,9.358,9.379,400000.0
2006-06-14 03:01:00,9.463,9.463,9.434,9.434,100000.0
2006-06-14 03:03:00,9.45,9.454,9.366,9.392,350000.0
2006-06-14 03:04:00,9.46,9.484,9.382,9.484,300000.0
2006-06-14 03:06:00,9.473,9.473,9.414,9.414,100000.0
2006-06-14 03:07:00,9.453,9.453,9.453,9.453,50000.0
2006-06-14 03:08:00,9.407,9.415,9.407,9.415,100000.0
2006-06-14 03:09:00,9.427,9.496,9.427,9.456,200000.0
2006-06-14 03:10:00,9.481,9.521,9.481,9.521,100000.0
2006-06-14 03:11:00,9.488,9.503,9.425,9.469,600000.0
2006-06-14 03:12:00,9.388,9.508,9.388,9.508,200000.0
2006-06-14 03:13:00,9.418,9.519,9.418,9.519,100000.0
2006-06-14 03:14:00,9.449,9.449,9.426,9.426,200000.0
2006-06-14 03:17:00,9.483,9.507,9.465,9.507,250000.0
2006-06-14 03:18:00,9.491,9.502,9.384,9.502,350000.0
2006-06-14 03:19:00,9.398,9.526,9.396,9.396,650000.0
2006-06-14 03:21:00,9.415,9.546,9.415,9.52,450000.0
2006-06-14 03:27:00,9.463,9.563,9.463,9.545,400000.0
2006-06-14 03:31:00,9.439,9.5,9.426,9.49,250000.0
2006-06-14 03:33:00,9.511,9.529,9.438,9.472,350000.0
2006-06-14 03:34:00,9.414,9.541,9.414,9.504,250000.0
2006-06-14 03:35:00,9.54,9.54,9.409,9.505,400000.0
2006-06-14 03:40:00,9.501,9.537,9.413,9.413,300000.0
2006-06-14 03:41:00,9.547,9.547,9.465,9.474,250000.0
2006-06-14 03:43:00,9.559,9.565,9.424,9.45,250000.0
2006-06-14 03:44:00,9.457,9.546,9.457,9.508,200000.0
2006-06-14 03:49:00,9.478,9.497,9.418,9.497,300000.0
2006-06-14 03:50:00,9.449,9.541,9.449,9.465,250000.0
2006-06-14 03:51:00,9.461,9.507,9.437,9.507,250000.0
2006-06-14 03:53:00,9.454,9.616,9.435,9.435,400000.0
2006-06-14 03:55:00,9.501,9.555,9.501,9.501,300000.0
2006-06-14 03:56:00,9.513,9.513,9.423,9.423,100000.0
2006-06-14 03:57:00,9.445,9.53,9.421,9.478,400000.0
2006-06-14 03:58:00,9.499,9.568,9.439,9.448,650000.0
2006-06-14 03:59:00,9.476,9.534,9.429,9.534,200000.0
2006-06-14 04:01:00,9.496,9.496,9.417,9.452,200000.0
2006-06-14 04:05:00,9.437,9.526,9.401,9.442,300000.0
2006-06-14 04:08:00,9.507,9.51,9.405,9.506,500000.0
2006-06-14 04:11:00,9.51,9.51,9.43,9.464,200000.0
2006-06-14 04:13:00,9.517,9.552,9.453,9.469,550000.0
2006-06-14 04:14:00,9.469,9.506,9.386,9.506,400000.0
2006-06-14 04:15:00,9.453,9.501,9.405,9.452,300000.0
2006-06-14 04:16:00,9.433,9.488,9.327,9.488,350000.0
2006-06-14 04:17:00,9.42,9.48,9.383,9.442,350000.0
2006-06-14 04:19:00,9.472,9.538,9.41,9.506,450000.0
2006-06-14 04:20:00,9.488,9.488,9.35,9.35,400000.0
2006-06-14 04:22:00,9.479,9.479,9.381,9.461,400000.0
2006-06-14 04:23:00,9.424,9.424,9.318,9.356,250000.0
2006-06-14 04:24:00,9.379,9.431,9.329,9.429,450000.0
2006-06-14 04:25:00,9.462,9.493,9.375,9.493,500000.0
2006-06-14 04:26:00,9.342,9.51,9.342,9.382,350000.0
2006-06-14 04:28:00,9.439,9.493,9.367,9.456,500000.0
2006-06-14 04:29:00,9.404,9.466,9.345,9.351,550000.0
2006-06-14 04:30:00,9.478,9.478,9.386,9.435,350000.0
2006-06-14 04:32:00,9.444,9.473,9.34,9.438,400000.0
2006-06-14 04:33:00,9.474,9.526,9.389,9.389,300000.0
2006-06-14 04:34:00,9.403,9.486,9.403,9.46,300000.0
2006-06-14 04:35:00,9.436,9.503,9.36,9.503,250000.0
2006-06-14 04:36:00,9.391,9.51,9.391,9.45,150000.0
2006-06-14 04:37:00,9.443,9.443,9.376,9.376,100000.0
2006-06-14 04:38:00,9.369,9.447,9.353,9.353,350000.0
2006-06-14 04:44:00,9.353,9.441,9.353,9.405,300000.0
2006-06-14 04:47:00,9.403,9.446,9.322,9.355,350000.0
2006-06-14 04:48:00,9.317,9.451,9.317,9.451,250000.0
2006-06-14 04:53:00,9.416,9.439,9.337,9.367,250000.0
2006-06-14 04:54:00,9.404,9.404,9.371,9.371,100000.0
2006-06-14 05:00:00,9.389,9.437,9.354,9.437,200000.0
2006-06-14 05:03:00,9.36,9.399,9.32,9.331,350000.0
2006-06-14 05:04:00,9.349,9.437,9.333,9.333,200000.0
2006-06-14 05:05:00,9.315,9.355,9.312,9.32,350000.0
2006-06-14 05:09:00,9.434,9.434,9.383,9.387,300000.0
2006-06-14 05:10:00,9.385,9.389,9.385,9.389,100000.0
2006-06-14 05:12:00,9.311,9.438,9.307,9.367,300000.0
2006-06-14 05:13:00,9.385,9.45,9.364,9.45,150000.0
2006-06-14 05:14:00,9.424,9.454,9.33,9.434,500000.0
2006-06-14 05:15:00,9.361,9.434,9.292,9.292,400000.0
2006-06-14 05:17:00,9.379,9.392,9.237,9.356,550000.0
2006-06-14 05:18:00,9.308,9.387,9.299,9.299,300000.0
2006-06-14 05:19:00,9.344,9.404,9.292,9.382,300000.0
2006-06-14 05:20:00,9.291,9.401,9.265,9.295,500000.0
2006-06-14 05:21:00,9.365,9.38,9.359,9.362,400000.0
2006-06-14 05:22:00,9.411,9.418,9.391,9.395,200000.0
2006-06-14 05:23:00,9.296,9.413,9.296,9.353,400000.0
2006-06-14 05:24:00,9.36,9.449,9.269,9.398,350000.0
2006-06-14 05:25:00,9.308,9.435,9.293,9.394,450000.0
2006-06-14 05:26:00,9.379,9.421,9.299,9.316,500000.0
2006-06-14 05:29:00,9.34,9.403,9.293,9.337,350000.0
2006-06-14 05:31:00,9.384,9.411,9.315,9.401,550000.0
2006-06-14 05:32:00,9.338,9.395,9.309,9.395,250000.0
2006-06-14 05:33:00,9.285,9.425,9.285,9.37,250000.0
2006-06-14 05:34:00,9.434,9.434,9.341,9.387,400000.0
2006-06-14 05:35:00,9.405,9.405,9.282,9.336,400000.0
2006-06-14 05:36:00,9.329,9.451,9.297,9.402,350000.0
2006-06-14 05:37:00,9.399,9.404,9.318,9.388,300000.0
2006-06-14 05:38:00,9.338,9.369,9.334,9.369,150000.0
2006-06-14 05:39:00,9.262,9.364,9.262,9.301,200000.0
2006-06-14 05:40:00,9.298,9.387,9.278,9.278,300000.0
2006-06-14 05:43:00,9.373,9.387,9.286,9.286,450000.0
2006-06-14 05:44:00,9.405,9.405,9.287,9.386,250000.0
2006-06-14 05:46:00,9.38,9.388,9.352,9.352,300000.0
2006-06-14 05:47:00,9.367,9.386,9.326,9.386,150000.0
2006-06-14 05:48:00,9.421,9.421,9.392,9.392,100000.0
2006-06-14 05:49:00,9.419,9.419,9.367,9.367,150000.0
2006-06-14 05:50:00,9.413,9.413,9.34,9.34,100000.0
2006-06-14 05:51:00,9.413,9.447,9.366,9.413,450000.0
2006-06-14 05:52:00,9.403,9.425,9.293,9.387,450000.0
2006-06-14 05:57:00,9.334,9.393,9.293,9.314,400000.0
2006-06-14 05:58:00,9.351,9.419,9.276,9.38,400000.0
2006-06-14 06:00:00,9.438,9.441,9.319,9.37,750000.0
2006-06-14 06:01:00,9.336,9.419,9.269,9.328,550000.0
2006-06-14 06:03:00,9.375,9.394,9.265,9.39,650000.0
2006-06-14 06:05:00,9.326,9.404,9.252,9.264,400000.0
2006-06-14 06:06:00,9.338,9.399,9.293,9.293,250000.0
2006-06-14 06:08:00,9.4,9.406,9.297,9.404,400000.0
2006-06-14 06:09:00,9.407,9.407,9.328,9.398,200000.0
2006-06-14 06:11:00,9.314,9.401,9.314,9.34,350000.0
2006-06-14 06:12:00,9.295,9.395,9.295,9.389,200000.0
2006-06-14 06:13:00,9.364,9.373,9.277,9.329,500000.0
2006-06-14 06:16:00,9.419,9.419,9.304,9.374,350000.0
2006-06-14 06:17:00,9.374,9.418,9.303,9.418,500000.0
2006-06-14 06:20:00,9.302,9.406,9.302,9.375,500000.0
2006-06-14 06:21:00,9.338,9.436,9.268,9.322,600000.0
2006-06-14 06:22:00,9.364,9.401,9.324,9.324,200000.0
2006-06-14 06:23:00,9.419,9.419,9.285,9.339,400000.0
2006-06-14 06:25:00,9.404,9.429,9.311,9.392,550000.0
2006-06-14 06:26:00,9.395,9.436,9.31,9.369,1000000.0
2006-06-14 06:27:00,9.415,9.425,9.317,9.425,450000.0
2006-06-14 06:28:00,9.422,9.422,9.337,9.361,350000.0
2006-06-14 06:29:00,9.331,9.452,9.328,9.412,500000.0
2006-06-14 06:30:00,9.401,9.463,9.32,9.351,600000.0
2006-06-14 06:31:00,9.385,9.402,9.259,9.312,750000.0
2006-06-14 06:33:00,9.286,9.388,9.286,9.378,350000.0
2006-06-14 06:36:00,9.418,9.418,9.418,9.418,50000.0
2006-06-14 06:37:00,9.421,9.421,9.279,9.418,550000.0
2006-06-14 06:38:00,9.333,9.459,9.309,9.401,500000.0
2006-06-14 06:40:00,9.348,9.416,9.319,9.319,300000.0
2006-06-14 06:41:00,9.422,9.422,9.367,9.388,300000.0
2006-06-14 06:42:00,9.406,9.43,9.384,9.43,300000.0
2006-06-14 06:43:00,9.354,9.44,9.354,9.436,400000.0
2006-06-14 06:44:00,9.431,9.468,9.377,9.417,450000.0
2006-06-14 06:45:00,9.49,9.49,9.383,9.383,200000.0
2006-06-14 06:46:00,9.506,9.521,9.349,9.349,350000.0
2006-06-14 06:48:00,9.354,9.496,9.348,9.468,400000.0
2006-06-14 06:49:00,9.453,9.453,9.331,9.433,550000.0
2006-06-14 06:50:00,9.451,9.457,9.323,9.457,400000.0
2006-06-14 06:51:00,9.397,9.477,9.335,9.429,700000.0
2006-06-14 06:53:00,9.4,9.473,9.385,9.473,600000.0
2006-06-14 06:57:00,9.445,9.462,9.321,9.462,450000.0
2006-06-14 06:58:00,9.394,9.498,9.37,9.377,400000.0
2006-06-14 07:00:00,9.389,9.431,9.341,9.379,250000.0
2006-06-14 07:02:00,9.437,9.467,9.333,9.384,400000.0
2006-06-14 07:03:00,9.388,9.467,9.388,9.388,250000.0
2006-06-14 07:04:00,9.414,9.414,9.359,9.359,150000.0
2006-06-14 07:05:00,9.347,9.347,9.341,9.341,100000.0
2006-06-14 07:06:00,9.383,9.416,9.289,9.289,350000.0
2006-06-14 07:07:00,9.392,9.392,9.318,9.332,400000.0
2006-06-14 07:08:00,9.296,9.425,9.296,9.361,400000.0
2006-06-14 07:09:00,9.332,9.413,9.298,9.413,450000.0
2006-06-14 07:11:00,9.386,9.386,9.385,9.385,100000.0
2006-06-14 07:12:00,9.417,9.451,9.32,9.451,450000.0
2006-06-14 07:13:00,9.362,9.411,9.305,9.305,250000.0
2006-06-14 07:14:00,9.402,9.44,9.339,9.407,600000.0
2006-06-14 07:15:00,9.35,9.488,9.35,9.359,300000.0
2006-06-14 07:16:00,9.361,9.474,9.361,9.474,250000.0
2006-06-14 07:18:00,9.461,9.468,9.379,9.466,500000.0
2006-06-14 07:19:00,9.521,9.537,9.401,9.401,500000.0
2006-06-14 07:20:00,9.474,9.474,9.375,9.453,400000.0
2006-06-14 07:21:00,9.502,9.502,9.444,9.466,300000.0
2006-06-14 07:22:00,9.441,9.441,9.419,9.419,100000.0
2006-06-14 07:23:00,9.469,9.513,9.469,9.512,250000.0
2006-06-14 07:24:00,9.526,9.526,9.455,9.456,250000.0
2006-06-14 07:25:00,9.514,9.514,9.393,9.489,250000.0
2006-06-14 07:26:00,9.426,9.426,9.397,9.397,100000.0
2006-06-14 07:28:00,9.362,9.456,9.362,9.456,150000.0
2006-06-14 07:29:00,9.426,9.518,9.391,9.472,400000.0
2006-06-14 07:30:00,9.474,9.476,9.474,9.476,100000.0
2006-06-14 07:33:00,9.47,9.503,9.384,9.384,350000.0
2006-06-14 07:34:00,9.524,9.54,9.439,9.505,350000.0
2006-06-14 07:36:00,9.448,9.526,9.442,9.465,500000.0
2006-06-14 07:38:00,9.473,9.473,9.355,9.444,400000.0
2006-06-14 07:39:00,9.486,9.498,9.404,9.498,350000.0
2006-06-14 07:40:00,9.466,9.501,9.412,9.501,450000.0
2006-06-14 07:41:00,9.522,9.522,9.395,9.445,350000.0
2006-06-14 07:42:00,9.513,9.513,9.407,9.407,100000.0
2006-06-14 07:43:00,9.418,9.544,9.392,9.492,450000.0
2006-06-14 07:44:00,9.504,9.566,9.43,9.46,300000.0
2006-06-14 07:45:00,9.418,9.483,9.383,9.482,400000.0
2006-06-14 07:46:00,9.398,9.486,9.361,9.385,400000.0
2006-06-14 07:47:00,9.466,9.481,9.394,9.481,150000.0
2006-06-14 07:48:00,9.466,9.473,9.385,9.428,550000.0
2006-06-14 07:50:00,9.433,9.474,9.374,9.454,400000.0
2006-06-14 07:51:00,9.382,9.528,9.382,9.519,600000.0
2006-06-14 07:52:00,9.395,9.471,9.334,9.346,350000.0
2006-06-14 07:53:00,9.327,9.439,9.327,9.439,200000.0
2006-06-14 07:54:00,9.404,9.404,9.383,9.383,150000.0
2006-06-14 07:55:00,9.419,9.419,9.371,9.371,100000.0
2006-06-14 07:56:00,9.433,9.485,9.355,9.362,300000.0
2006-06-14 07:57:00,9.375,9.44,9.323,9.397,500000.0
2006-06-14 07:58:00,9.372,9.48,9.372,9.408,500000.0
2006-06-14 07:59:00,9.406,9.437,9.363,9.363,300000.0
2006-06-14 08:00:00,9.47,9.495,9.47,9.495,100000.0
2006-06-14 08:01:00,9.415,9.5,9.365,9.365,350000.0
2006-06-14 08:02:00,9.395,9.543,9.386,9.432,750000.0
2006-06-14 08:03:00,9.368,9.452,9.362,9.452,450000.0
2006-06-14 08:04:00,9.417,9.501,9.367,9.367,300000.0
2006-06-14 08:06:00,9.401,9.467,9.369,9.404,400000.0
2006-06-14 08:16:00,9.413,9.474,9.413,9.433,250000.0
2006-06-14 08:19:00,9.359,9.426,9.359,9.387,250000.0
2006-06-14 08:22:00,9.336,9.443,9.331,9.343,350000.0
2006-06-14 08:23:00,9.382,9.485,9.345,9.46,550000.0
2006-06-14 08:24:00,9.467,9.492,9.415,9.415,250000.0
2006-06-14 08:25:00,9.387,9.51,9.387,9.443,350000.0
2006-06-14 08:26:00,9.447,9.533,9.404,9.533,500000.0
2006-06-14 08:27:00,9.589,9.589,9.501,9.555,550000.0
2006-06-14 08:28:00,9.566,9.637,9.477,9.637,450000.0
2006-06-14 08:29:00,9.584,9.701,9.579,9.65,400000.0
2006-06-14 08:30:00,9.628,9.631,9.553,9.61,400000.0
2006-06-14 08:32:00,9.675,9.675,9.591,9.591,400000.0
2006-06-14 08:33:00,9.601,9.641,9.503,9.6,400000.0
2006-06-14 08:37:00,9.575,9.616,9.51,9.588,500000.0
2006-06-14 08:38:00,9.606,9.625,9.502,9.531,650000.0
2006-06-14 08:39:00,9.581,9.638,9.517,9.517,250000.0
2006-06-14 08:41:00,9.633,9.677,9.595,9.595,350000.0
2006-06-14 08:42:00,9.701,9.701,9.634,9.697,450000.0
2006-06-14 08:48:00,9.609,9.688,9.599,9.599,450000.0
2006-06-14 08:49:00,9.647,9.647,9.528,9.587,400000.0
2006-06-14 08:52:00,9.526,9.616,9.518,9.603,450000.0
2006-06-14 08:53:00,9.624,9.654,9.568,9.636,400000.0
2006-06-14 08:57:00,9.638,9.675,9.574,9.639,550000.0
2006-06-14 08:59:00,9.659,9.659,9.494,9.603,500000.0
2006-06-14 09:00:00,9.609,9.703,9.552,9.568,550000.0
2006-06-14 09:04:00,9.635,9.677,9.536,9.666,400000.0
2006-06-14 09:05:00,9.606,9.646,9.543,9.646,400000.0
2006-06-14 09:06:00,9.615,9.665,9.553,9.598,350000.0
2006-06-14 09:08:00,9.677,9.677,9.622,9.622,100000.0
2006-06-14 09:10:00,9.669,9.682,9.561,9.646,350000.0
2006-06-14 09:12:00,9.659,9.709,9.571,9.574,550000.0
2006-06-14 09:16:00,9.575,9.704,9.561,9.61,350000.0
2006-06-14 09:18:00,9.687,9.704,9.604,9.66,400000.0
2006-06-14 09:19:00,9.676,9.676,9.559,9.673,450000.0
2006-06-14 09:20:00,9.632,9.734,9.597,9.597,450000.0
2006-06-14 09:21:00,9.619,9.703,9.577,9.703,550000.0
2006-06-14 09:22:00,9.639,9.727,9.624,9.727,400000.0
2006-06-14 09:23:00,9.62,9.703,9.565,9.68,450000.0
2006-06-14 09:26:00,9.604,9.604,9.591,9.591,100000.0
2006-06-14 09:27:00,9.631,9.717,9.589,9.589,350000.0
2006-06-14 09:28:00,9.631,9.714,9.611,9.7,450000.0
2006-06-14 09:29:00,9.582,9.74,9.582,9.712,550000.0
2006-06-14 09:30:00,9.629,9.727,9.585,9.724,400000.0
2006-06-14 09:32:00,9.657,9.725,9.605,9.725,250000.0
2006-06-14 09:33:00,9.705,9.763,9.602,9.763,450000.0
2006-06-14 09:35:00,9.646,9.789,9.646,9.789,350000.0
2006-06-14 09:36:00,9.718,9.8,9.656,9.668,500000.0
2006-06-14 09:38:00,9.709,9.786,9.656,9.769,450000.0
2006-06-14 09:39:00,9.784,9.784,9.642,9.761,500000.0
2006-06-14 09:40:00,9.672,9.804,9.647,9.647,550000.0
2006-06-14 09:42:00,9.74,9.754,9.661,9.679,400000.0
2006-06-14 09:43:00,9.771,9.773,9.679,9.753,200000.0
2006-06-14 09:45:00,9.63,9.751,9.63,9.751,100000.0
2006-06-14 09:47:00,9.674,9.778,9.674,9.737,300000.0
2006-06-14 09:49:00,9.699,9.757,9.622,9.677,350000.0
2006-06-14 09:50:00,9.683,9.771,9.641,9.645,500000.0
2006-06-14 09:51:00,9.698,9.794,9.698,9.776,350000.0
2006-06-14 09:52:00,9.814,9.814,9.672,9.784,400000.0
2006-06-14 09:53:00,9.735,9.838,9.718,9.718,400000.0
2006-06-14 09:54:00,9.704,9.829,9.69,9.827,350000.0
2006-06-14 09:55:00,9.804,9.87,9.73,9.759,400000.0
2006-06-14 09:56:00,9.739,9.846,9.704,9.819,400000.0
2006-06-14 09:58:00,9.718,9.841,9.718,9.788,400000.0
2006-06-14 09:59:00,9.788,9.882,9.747,9.882,450000.0
2006-06-14 10:00:00,9.839,9.842,9.735,9.842,550000.0
2006-06-14 10:01:00,9.822,9.857,9.741,9.815,500000.0
2006-06-14 10:02:00,9.717,9.844,9.717,9.811,350000.0
2006-06-14 10:04:00,9.813,9.833,9.731,9.762,400000.0
2006-06-14 10:05:00,9.698,9.832,9.664,9.832,400000.0
2006-06-14 10:06:00,9.784,9.859,9.719,9.859,450000.0
2006-06-14 10:07:00,9.806,9.826,9.719,9.753,400000.0
2006-06-14 10:08:00,9.863,9.864,9.74,9.864,300000.0
2006-06-14 10:10:00,9.876,9.934,9.806,9.903,550000.0
2006-06-14 10:12:00,9.88,9.88,9.768,9.849,350000.0
2006-06-14 10:14:00,9.893,9.904,9.893,9.904,100000.0
2006-06-14 10:15:00,9.932,9.932,9.8,9.869,350000.0
2006-06-14 10:16:00,9.781,9.915,9.781,9.881,400000.0
2006-06-14 10:17:00,9.861,9.908,9.818,9.826,400000.0
2006-06-14 10:18:00,9.784,9.962,9.784,9.962,450000.0
2006-06-14 10:19:00,9.877,9.986,9.828,9.926,400000.0
2006-06-14 10:20:00,9.879,9.96,9.834,9.834,550000.0
2006-06-14 10:21:00,9.914,9.964,9.898,9.943,400000.0
2006-06-14 10:22:00,9.801,9.933,9.801,9.861,400000.0
2006-06-14 10:24:00,9.955,9.96,9.82,9.956,900000.0
2006-06-14 10:25:00,9.827,9.967,9.769,9.917,700000.0
2006-06-14 10:26:00,9.94,9.94,9.816,9.816,350000.0
2006-06-14 10:27:00,9.901,9.901,9.812,9.867,450000.0
2006-06-14 10:28:00,9.852,9.852,9.714,9.766,350000.0
2006-06-14 10:29:00,9.863,9.863,9.702,9.819,900000.0
2006-06-14 10:30:00,9.748,9.77,9.602,9.712,400000.0
2006-06-14 10:31:00,9.714,9.776,9.713,9.722,350000.0
2006-06-14 10:32:00,9.729,9.8,9.677,9.781,700000.0
2006-06-14 10:33:00,9.779,9.811,9.688,9.811,400000.0
2006-06-14 10:34:00,9.82,9.82,9.67,9.767,500000.0
2006-06-14 10:35:00,9.689,9.806,9.661,9.731,400000.0
2006-06-14 10:36:00,9.692,9.779,9.64,9.642,500000.0
2006-06-14 10:37:00,9.725,9.725,9.597,9.635,400000.0
2006-06-14 10:38:00,9.579,9.744,9.579,9.708,400000.0
2006-06-14 10:39:00,9.702,9.725,9.586,9.586,650000.0
2006-06-14 10:40:00,9.691,9.704,9.573,9.694,550000.0
2006-06-14 10:41:00,9.683,9.689,9.586,9.587,350000.0
2006-06-14 10:42:00,9.689,9.758,9.599,9.697,750000.0
2006-06-14 10:44:00,9.683,9.74,9.588,9.7,900000.0
2006-06-14 10:45:00,9.687,9.73,9.57,9.655,350000.0
2006-06-14 10:47:00,9.678,9.719,9.581,9.581,350000.0
2006-06-14 10:48:00,9.656,9.769,9.607,9.769,450000.0
2006-06-14 10:49:00,9.811,9.833,9.712,9.712,600000.0
2006-06-14 10:50:00,9.761,9.761,9.644,9.672,800000.0
2006-06-14 10:53:00,9.743,9.77,9.637,9.701,500000.0
2006-06-14 10:54:00,9.766,9.819,9.685,9.685,400000.0
2006-06-14 10:55:00,9.755,9.777,9.631,9.746,800000.0
2006-06-14 10:56:00,9.746,9.815,9.662,9.815,400000.0
2006-06-14 10:57:00,9.79,9.839,9.723,9.804,450000.0
2006-06-14 10:58:00,9.709,9.834,9.679,9.754,350000.0
2006-06-14 10:59:00,9.786,9.819,9.653,9.653,450000.0
2006-06-14 11:00:00,9.729,9.821,9.694,9.728,350000.0
2006-06-14 11:02:00,9.816,9.816,9.67,9.741,400000.0
2006-06-14 11:03:00,9.75,9.85,9.707,9.745,550000.0
2006-06-14 11:04:00,9.837,9.852,9.742,9.838,400000.0
2006-06-14 11:05:00,9.698,9.851,9.698,9.727,550000.0
2006-06-14 11:08:00,9.732,9.838,9.708,9.832,350000.0
2006-06-14 11:09:00,9.806,9.806,9.693,9.787,500000.0
2006-06-14 11:10:00,9.673,9.821,9.673,9.753,400000.0
2006-06-14 11:11:00,9.821,9.876,9.739,9.828,350000.0
2006-06-14 11:12:00,9.817,9.836,9.707,9.791,550000.0
2006-06-14 11:13:00,9.823,9.873,9.734,9.853,500000.0
2006-06-14 11:14:00,9.746,9.836,9.709,9.836,400000.0
2006-06-14 11:15:00,9.725,9.841,9.703,9.766,400000.0
2006-06-14 11:17:00,9.855,9.855,9.745,9.855,350000.0
2006-06-14 11:18:00,9.794,9.847,9.791,9.82,350000.0
2006-06-14 11:21:00,9.884,9.884,9.756,9.858,450000.0
2006-06-14 11:22:00,9.858,9.858,9.688,9.721,400000.0
2006-06-14 11:24:00,9.818,9.897,9.737,9.855,550000.0
2006-06-14 11:26:00,9.869,9.888,9.779,9.884,400000.0
2006-06-14 11:39:00,9.794,9.862,9.745,9.768,350000.0
2006-06-14 11:43:00,9.868,9.868,9.777,9.864,350000.0
2006-06-14 11:44:00,9.838,9.838,9.692,9.784,450000.0
2006-06-14 11:45:00,9.713,9.811,9.695,9.798,550000.0
2006-06-14 11:46:00,9.763,9.763,9.651,9.683,400000.0
2006-06-14 11:47:00,9.725,9.791,9.638,9.746,500000.0
2006-06-14 11:48:00,9.733,9.772,9.671,9.772,400000.0
2006-06-14 11:49:00,9.773,9.811,9.691,9.753,350000.0
2006-06-14 11:50:00,9.75,9.794,9.681,9.794,350000.0
2006-06-14 11:51:00,9.655,9.759,9.655,9.75,450000.0
2006-06-14 11:52:00,9.699,9.794,9.657,9.793,450000.0
2006-06-14 11:53:00,9.653,9.752,9.653,9.697,400000.0
2006-06-14 11:54:00,9.818,9.818,9.672,9.757,550000.0
2006-06-14 11:55:00,9.753,9.804,9.688,9.802,350000.0
2006-06-14 11:56:00,9.751,9.806,9.737,9.746,350000.0
2006-06-14 11:57:00,9.808,9.812,9.693,9.772,450000.0
2006-06-14 11:58:00,9.77,9.846,9.694,9.846,350000.0
2006-06-14 12:01:00,9.842,9.842,9.712,9.754,500000.0
2006-06-14 12:04:00,9.764,9.807,9.704,9.704,350000.0
2006-06-14 12:06:00,9.811,9.811,9.739,9.803,350000.0
2006-06-14 12:07:00,9.788,9.788,9.623,9.728,450000.0
2006-06-14 12:08:00,9.794,9.807,9.683,9.807,450000.0
2006-06-14 12:11:00,9.708,9.751,9.659,9.681,300000.0
2006-06-14 12:13:00,9.748,9.78,9.671,9.737,400000.0
2006-06-14 12:14:00,9.722,9.751,9.61,9.646,550000.0
2006-06-14 12:15:00,9.702,9.78,9.656,9.699,400000.0
2006-06-14 12:16:00,9.716,9.775,9.651,9.701,400000.0
2006-06-14 12:17:00,9.744,9.779,9.736,9.779,400000.0
2006-06-14 12:18:00,9.729,9.729,9.615,9.622,450000.0
2006-06-14 12:19:00,9.648,9.68,9.561,9.601,450000.0
2006-06-14 12:20:00,9.66,9.778,9.621,9.699,500000.0
2006-06-14 12:21:00,9.75,9.764,9.606,9.69,500000.0
2006-06-14 12:22:00,9.732,9.732,9.619,9.693,400000.0
2006-06-14 12:23:00,9.729,9.729,9.603,9.614,400000.0
2006-06-14 12:24:00,9.733,9.74,9.608,9.716,600000.0
2006-06-14 12:25:00,9.727,9.727,9.625,9.716,450000.0
2006-06-14 12:26:00,9.715,9.715,9.594,9.655,450000.0
2006-06-14 12:28:00,9.719,9.743,9.634,9.679,500000.0
2006-06-14 12:29:00,9.7,9.702,9.557,9.558,500000.0
2006-06-14 12:30:00,9.583,9.704,9.579,9.704,450000.0
2006-06-14 12:31:00,9.675,9.695,9.627,9.688,350000.0
2006-06-14 12:32:00,9.58,9.733,9.58,9.699,550000.0
2006-06-14 12:33:00,9.724,9.75,9.635,9.635,250000.0
2006-06-14 12:35:00,9.74,9.74,9.624,9.624,350000.0
2006-06-14 12:36:00,9.734,9.734,9.589,9.677,350000.0
2006-06-14 12:38:00,9.687,9.733,9.601,9.668,450000.0
2006-06-14 12:39:00,9.695,9.729,9.584,9.678,450000.0
2006-06-14 12:40:00,9.672,9.734,9.624,9.665,450000.0
2006-06-14 12:41:00,9.704,9.745,9.626,9.729,450000.0
2006-06-14 12:42:00,9.612,9.755,9.604,9.69,550000.0
2006-06-14 12:43:00,9.676,9.729,9.625,9.639,500000.0
2006-06-14 12:45:00,9.652,9.724,9.593,9.648,400000.0
2006-06-14 12:46:00,9.614,9.748,9.606,9.606,500000.0
2006-06-14 12:49:00,9.679,9.788,9.666,9.666,450000.0
2006-06-14 12:52:00,9.659,9.771,9.643,9.717,500000.0
2006-06-14 12:53:00,9.622,9.749,9.622,9.694,500000.0
2006-06-14 12:54:00,9.684,9.716,9.594,9.653,450000.0
2006-06-14 12:55:00,9.631,9.708,9.589,9.708,450000.0
2006-06-14 12:59:00,9.649,9.693,9.604,9.692,450000.0
2006-06-14 13:00:00,9.687,9.732,9.605,9.64,500000.0
2006-06-14 13:01:00,9.557,9.695,9.557,9.647,400000.0
2006-06-14 13:02:00,9.592,9.703,9.569,9.599,400000.0
2006-06-14 13:04:00,9.62,9.707,9.549,9.549,450000.0
2006-06-14 13:05:00,9.498,9.622,9.498,9.622,400000.0
2006-06-14 13:06:00,9.665,9.665,9.509,9.611,450000.0
2006-06-14 13:07:00,9.676,9.676,9.529,9.589,500000.0
2006-06-14 13:08:00,9.56,9.659,9.539,9.539,400000.0
2006-06-14 13:09:00,9.632,9.632,9.517,9.519,450000.0
2006-06-14 13:10:00,9.583,9.688,9.507,9.539,500000.0
2006-06-14 13:11:00,9.513,9.605,9.513,9.585,400000.0
2006-06-14 13:12:00,9.614,9.625,9.513,9.513,550000.0
2006-06-14 13:13:00,9.619,9.619,9.478,9.583,450000.0
2006-06-14 13:14:00,9.476,9.643,9.476,9.643,350000.0
2006-06-14 13:16:00,9.664,9.664,9.566,9.655,350000.0
2006-06-14 13:21:00,9.557,9.705,9.557,9.557,350000.0
2006-06-14 13:23:00,9.621,9.707,9.582,9.594,350000.0
2006-06-14 13:25:00,9.684,9.712,9.614,9.712,350000.0
2006-06-14 13:26:00,9.649,9.773,9.615,9.654,550000.0
2006-06-14 13:27:00,9.632,9.711,9.632,9.69,500000.0
2006-06-14 13:28:00,9.691,9.735,9.606,9.642,400000.0
2006-06-14 13:29:00,9.733,9.747,9.604,9.71,350000.0
2006-06-14 13:39:00,9.708,9.746,9.627,9.7,500000.0
2006-06-14 13:41:00,9.628,9.734,9.628,9.732,400000.0
2006-06-14 13:42:00,9.718,9.718,9.628,9.703,350000.0
2006-06-14 13:43:00,9.72,9.734,9.59,9.699,500000.0
2006-06-14 13:46:00,9.641,9.709,9.612,9.664,450000.0
2006-06-14 13:48:00,9.718,9.76,9.643,9.693,400000.0
2006-06-14 13:50:00,9.651,9.679,9.614,9.679,450000.0
2006-06-14 13:52:00,9.713,9.713,9.567,9.652,350000.0
2006-06-14 13:53:00,9.574,9.65,9.519,9.578,450000.0
2006-06-14 13:55:00,9.64,9.685,9.597,9.629,350000.0
2006-06-14 13:59:00,9.624,9.624,9.524,9.563,200000.0
2006-06-14 14:05:00,9.633,9.643,9.547,9.581,300000.0
2006-06-14 14:07:00,9.62,9.636,9.514,9.617,400000.0
2006-06-14 14:08:00,9.612,9.71,9.576,9.661,400000.0
2006-06-14 14:09:00,9.571,9.683,9.563,9.619,550000.0
2006-06-14 14:10:00,9.625,9.724,9.625,9.659,350000.0
2006-06-14 14:11:00,9.681,9.722,9.658,9.722,400000.0
2006-06-14 14:13:00,9.695,9.723,9.62,9.647,350000.0
2006-06-14 14:14:00,9.624,9.752,9.606,9.674,500000.0
2006-06-14 14:15:00,9.605,9.774,9.605,9.696,500000.0
2006-06-14 14:18:00,9.691,9.804,9.691,9.804,400000.0
2006-06-14 14:19:00,9.78,9.812,9.684,9.804,500000.0
2006-06-14 14:20:00,9.679,9.756,9.654,9.654,350000.0
2006-06-14 14:21:00,9.651,9.775,9.643,9.687,450000.0
2006-06-14 14:22:00,9.707,9.754,9.608,9.754,450000.0
2006-06-14 14:23:00,9.678,9.752,9.666,9.681,400000.0
2006-06-14 14:24:00,9.74,9.776,9.694,9.776,400000.0
2006-06-14 14:25:00,9.658,9.683,9.606,9.612,350000.0
2006-06-14 14:26:00,9.624,9.704,9.565,9.63,350000.0
2006-06-14 14:27:00,9.633,9.69,9.541,9.69,400000.0
2006-06-14 14:28:00,9.659,9.675,9.572,9.637,400000.0
2006-06-14 14:29:00,9.642,9.695,9.562,9.66,350000.0
2006-06-14 14:30:00,9.621,9.674,9.549,9.549,550000.0
2006-06-14 14:31:00,9.576,9.668,9.509,9.601,400000.0
2006-06-14 14:32:00,9.573,9.633,9.515,9.563,500000.0
2006-06-14 14:33:00,9.644,9.644,9.516,9.533,300000.0
2006-06-14 14:34:00,9.581,9.67,9.535,9.535,450000.0
2006-06-14 14:35:00,9.609,9.709,9.559,9.656,350000.0
2006-06-14 14:36:00,9.736,9.747,9.645,9.745,400000.0
2006-06-14 14:37:00,9.645,9.745,9.588,9.745,550000.0
2006-06-14 14:38:00,9.699,9.751,9.674,9.714,400000.0
2006-06-14 14:39:00,9.738,9.781,9.627,9.648,500000.0
2006-06-14 14:40:00,9.691,9.777,9.649,9.698,400000.0
2006-06-14 14:41:00,9.665,9.76,9.665,9.741,550000.0
2006-06-14 14:42:00,9.642,9.776,9.642,9.747,400000.0
2006-06-14 14:43:00,9.754,9.823,9.698,9.795,500000.0
2006-06-14 14:44:00,9.668,9.769,9.668,9.764,450000.0
2006-06-14 14:45:00,9.743,9.769,9.698,9.754,400000.0
2006-06-14 14:46:00,9.77,9.806,9.675,9.693,350000.0
2006-06-14 14:47:00,9.73,9.768,9.622,9.753,350000.0
2006-06-14 14:48:00,9.725,9.725,9.63,9.696,400000.0
2006-06-14 14:49:00,9.701,9.733,9.573,9.584,500000.0
2006-06-14 14:50:00,9.642,9.697,9.581,9.581,400000.0
2006-06-14 14:51:00,9.685,9.709,9.587,9.652,350000.0
2006-06-14 14:52:00,9.713,9.713,9.637,9.637,450000.0
2006-06-14 14:53:00,9.614,9.692,9.592,9.636,400000.0
2006-06-14 14:54:00,9.535,9.662,9.535,9.573,550000.0
2006-06-14 14:55:00,9.649,9.699,9.573,9.573,450000.0
2006-06-14 14:56:00,9.645,9.7,9.541,9.7,550000.0
2006-06-14 14:57:00,9.728,9.757,9.644,9.711,450000.0
2006-06-14 14:58:00,9.634,9.715,9.587,9.658,400000.0
2006-06-14 14:59:00,9.626,9.671,9.531,9.669,550000.0
2006-06-14 15:00:00,9.584,9.713,9.584,9.601,450000.0
2006-06-14 15:01:00,9.635,9.696,9.581,9.672,450000.0
2006-06-14 15:02:00,9.592,9.701,9.577,9.637,450000.0
2006-06-14 15:03:00,9.674,9.754,9.599,9.754,500000.0
2006-06-14 15:04:00,9.683,9.731,9.613,9.639,550000.0
2006-06-14 15:05:00,9.613,9.686,9.583,9.614,550000.0
2006-06-14 15:06:00,9.684,9.713,9.661,9.661,400000.0
2006-06-14 15:07:00,9.573,9.683,9.547,9.683,350000.0
2006-06-14 15:08:00,9.61,9.763,9.601,9.702,500000.0
2006-06-14 15:09:00,9.685,9.685,9.535,9.585,450000.0
2006-06-14 15:10:00,9.615,9.698,9.561,9.608,400000.0
2006-06-14 15:11:00,9.595,9.675,9.543,9.563,500000.0
2006-06-14 15:12:00,9.574,9.675,9.566,9.637,500000.0
2006-06-14 15:13:00,9.669,9.702,9.564,9.693,400000.0
2006-06-14 15:14:00,9.614,9.692,9.581,9.666,400000.0
2006-06-14 15:15:00,9.568,9.664,9.537,9.596,400000.0
2006-06-14 15:16:00,9.572,9.653,9.458,9.458,550000.0
2006-06-14 15:17:00,9.515,9.581,9.436,9.505,450000.0
2006-06-14 15:18:00,9.55,9.55,9.442,9.516,400000.0
2006-06-14 15:19:00,9.547,9.598,9.515,9.598,450000.0
2006-06-14 15:20:00,9.544,9.646,9.522,9.646,400000.0
2006-06-14 15:21:00,9.639,9.711,9.571,9.711,400000.0
2006-06-14 15:22:00,9.668,9.71,9.629,9.662,450000.0
2006-06-14 15:23:00,9.615,9.729,9.615,9.686,400000.0
2006-06-14 15:24:00,9.668,9.731,9.596,9.709,350000.0
2006-06-14 15:25:00,9.726,9.731,9.633,9.686,350000.0
2006-06-14 15:26:00,9.623,9.763,9.623,9.68,550000.0
2006-06-14 15:27:00,9.666,9.76,9.634,9.671,350000.0
2006-06-14 15:28:00,9.658,9.76,9.651,9.727,350000.0
2006-06-14 15:29:00,9.687,9.763,9.626,9.686,500000.0
2006-06-14 15:30:00,9.731,9.768,9.629,9.768,450000.0
2006-06-14 15:31:00,9.706,9.814,9.695,9.699,500000.0
2006-06-14 15:32:00,9.697,9.77,9.644,9.761,450000.0
2006-06-14 15:33:00,9.74,9.74,9.656,9.735,400000.0
2006-06-14 15:34:00,9.654,9.8,9.654,9.657,400000.0
2006-06-14 15:35:00,9.723,9.759,9.669,9.695,400000.0
2006-06-14 15:36:00,9.732,9.794,9.68,9.776,550000.0
2006-06-14 15:37:00,9.665,9.826,9.665,9.732,400000.0
2006-06-14 15:38:00,9.674,9.778,9.674,9.703,450000.0
2006-06-14 15:39:00,9.746,9.781,9.657,9.657,350000.0
2006-06-14 15:40:00,9.647,9.808,9.647,9.688,450000.0
2006-06-14 15:41:00,9.67,9.792,9.67,9.741,400000.0
2006-06-14 15:42:00,9.755,9.785,9.684,9.699,350000.0
2006-06-14 15:43:00,9.706,9.767,9.656,9.656,450000.0
2006-06-14 15:44:00,9.766,9.818,9.701,9.8,350000.0
2006-06-14 15:45:00,9.817,9.835,9.718,9.828,450000.0
2006-06-14 15:46:00,9.732,9.843,9.732,9.76,400000.0
2006-06-14 15:47:00,9.832,9.884,9.732,9.732,550000.0
2006-06-14 15:48:00,9.744,9.803,9.699,9.724,350000.0
2006-06-14 15:49:00,9.785,9.818,9.754,9.818,350000.0
2006-06-14 15:50:00,9.719,9.833,9.683,9.819,550000.0
2006-06-14 15:51:00,9.783,9.85,9.685,9.721,350000.0
2006-06-14 15:52:00,9.688,9.836,9.685,9.699,350000.0
2006-06-14 15:53:00,9.793,9.793,9.67,9.785,500000.0
2006-06-14 15:54:00,9.8,9.828,9.748,9.828,450000.0
2006-06-14 15:55:00,9.704,9.844,9.704,9.807,500000.0
2006-06-14 15:56:00,9.701,9.833,9.701,9.824,450000.0
2006-06-14 15:57:00,9.799,9.833,9.751,9.781,450000.0
2006-06-14 15:58:00,9.76,9.874,9.76,9.874,500000.0
2006-06-14 15:59:00,9.851,9.851,9.716,9.756,450000.0
2006-06-14 16:00:00,9.788,9.788,9.659,9.763,500000.0
2006-06-14 16:01:00,9.79,9.79,9.656,9.656,400000.0
2006-06-14 16:02:00,9.724,9.868,9.713,9.765,550000.0
2006-06-14 16:03:00,9.783,9.791,9.67,9.696,450000.0
2006-06-14 16:04:00,9.643,9.782,9.643,9.743,550000.0
2006-06-14 16:05:00,9.786,9.802,9.707,9.707,400000.0
2006-06-14 16:06:00,9.679,9.768,9.626,9.768,350000.0
2006-06-14 16:07:00,9.741,9.819,9.709,9.709,500000.0
2006-06-14 16:08:00,9.667,9.841,9.667,9.75,550000.0
2006-06-14 16:09:00,9.697,9.805,9.664,9.799,350000.0
2006-06-14 16:10:00,9.787,9.803,9.674,9.78,500000.0
2006-06-14 16:11:00,9.668,9.788,9.654,9.69,500000.0
2006-06-14 16:12:00,9.729,9.786,9.677,9.743,350000.0
2006-06-14 16:13:00,9.717,9.821,9.68,9.821,450000.0
2006-06-14 16:14:00,9.818,9.818,9.652,9.715,500000.0
2006-06-14 16:15:00,9.792,9.799,9.681,9.681,350000.0
2006-06-14 16:16:00,9.746,9.817,9.7,9.776,550000.0
2006-06-14 16:17:00,9.776,9.788,9.674,9.674,350000.0
2006-06-14 16:18:00,9.784,9.784,9.649,9.733,400000.0
2006-06-14 16:19:00,9.76,9.779,9.631,9.743,500000.0
2006-06-14 16:20:00,9.761,9.776,9.641,9.676,550000.0
2006-06-14 16:21:00,9.699,9.783,9.64,9.724,500000.0
2006-06-14 16:22:00,9.761,9.811,9.702,9.763,450000.0
2006-06-14 16:23:00,9.728,9.842,9.707,9.707,400000.0
2006-06-14 16:24:00,9.754,9.814,9.663,9.796,550000.0
2006-06-14 16:25:00,9.784,9.821,9.746,9.788,350000.0
2006-06-14 16:26:00,9.746,9.803,9.656,9.656,550000.0
2006-06-14 16:27:00,9.703,9.817,9.676,9.77,450000.0
2006-06-14 16:28:00,9.752,9.817,9.724,9.798,400000.0
2006-06-14 16:29:00,9.684,9.796,9.666,9.666,300000.0
2006-06-14 16:30:00,9.722,9.825,9.689,9.781,550000.0
2006-06-14 16:31:00,9.745,9.864,9.712,9.793,400000.0
2006-06-14 16:32:00,9.853,9.853,9.756,9.763,450000.0
2006-06-14 16:33:00,9.74,9.853,9.74,9.765,350000.0
2006-06-14 16:34:00,9.796,9.853,9.745,9.833,350000.0
2006-06-14 16:35:00,9.745,9.874,9.741,9.779,500000.0
2006-06-14 16:36:00,9.863,9.863,9.739,9.766,500000.0
2006-06-14 16:37:00,9.853,9.886,9.772,9.807,500000.0
2006-06-14 16:38:00,9.722,9.88,9.722,9.789,450000.0
2006-06-14 16:39:00,9.829,9.868,9.788,9.867,500000.0
2006-06-14 16:40:00,9.769,9.873,9.769,9.802,300000.0
2006-06-14 16:41:00,9.729,9.83,9.729,9.745,350000.0
2006-06-14 16:42:00,9.766,9.902,9.766,9.857,500000.0
2006-06-14 16:43:00,9.727,9.864,9.727,9.771,350000.0
2006-06-14 16:44:00,9.828,9.828,9.68,9.68,400000.0
2006-06-14 16:45:00,9.697,9.796,9.697,9.764,400000.0
2006-06-14 16:46:00,9.752,9.813,9.725,9.797,350000.0
2006-06-14 16:47:00,9.739,9.84,9.704,9.729,600000.0
2006-06-14 16:48:00,9.768,9.802,9.666,9.748,500000.0
2006-06-14 16:49:00,9.785,9.817,9.691,9.691,450000.0
2006-06-14 16:50:00,9.708,9.754,9.668,9.726,200000.0
2006-06-14 16:54:00,9.721,9.845,9.713,9.713,450000.0
2006-06-14 16:55:00,9.757,9.757,9.638,9.671,550000.0
2006-06-14 16:56:00,9.649,9.752,9.605,9.654,400000.0
2006-06-14 16:57:00,9.667,9.763,9.667,9.682,300000.0
2006-06-14 16:58:00,9.683,9.752,9.635,9.71,500000.0
2006-06-14 16:59:00,9.681,9.779,9.664,9.67,400000.0
2006-06-14 17:00:00,9.757,9.757,9.655,9.655,350000.0
2006-06-14 17:01:00,9.711,9.789,9.663,9.689,500000.0
2006-06-14 17:02:00,9.675,9.774,9.675,9.687,400000.0
2006-06-14 17:03:00,9.643,9.734,9.595,9.69,500000.0
2006-06-14 17:04:00,9.671,9.76,9.635,9.691,350000.0
2006-06-14 17:05:00,9.753,9.753,9.625,9.71,400000.0
2006-06-14 17:06:00,9.749,9.749,9.585,9.683,350000.0
2006-06-14 17:07:00,9.695,9.77,9.638,9.672,500000.0
2006-06-14 17:08:00,9.569,9.705,9.569,9.649,500000.0
2006-06-14 17:09:00,9.654,9.741,9.595,9.661,300000.0
2006-06-14 17:10:00,9.707,9.727,9.643,9.703,350000.0
2006-06-14 17:11:00,9.725,9.752,9.607,9.617,400000.0
2006-06-14 17:12:00,9.698,9.771,9.686,9.686,400000.0
2006-06-14 17:13:00,9.727,9.766,9.629,9.68,450000.0
2006-06-14 17:14:00,9.685,9.761,9.617,9.725,550000.0
2006-06-14 17:15:00,9.654,9.756,9.634,9.699,350000.0
2006-06-14 17:16:00,9.739,9.739,9.591,9.686,450000.0
2006-06-14 17:17:00,9.701,9.754,9.606,9.754,450000.0
2006-06-14 17:18:00,9.721,9.758,9.658,9.758,350000.0
2006-06-14 17:19:00,9.646,9.751,9.634,9.743,450000.0
2006-06-14 17:20:00,9.731,9.787,9.657,9.668,350000.0
2006-06-14 17:21:00,9.645,9.768,9.645,9.701,500000.0
2006-06-14 17:22:00,9.683,9.753,9.612,9.718,500000.0
2006-06-14 17:23:00,9.682,9.774,9.672,9.738,550000.0
2006-06-14 17:25:00,9.734,9.757,9.661,9.757,400000.0
2006-06-14 17:28:00,9.696,9.78,9.652,9.652,550000.0
2006-06-14 17:33:00,9.707,9.735,9.631,9.733,400000.0
2006-06-14 17:40:00,9.658,9.77,9.658,9.74,500000.0
2006-06-14 17:45:00,9.649,9.748,9.644,9.661,550000.0
2006-06-14 17:46:00,9.659,9.663,9.659,9.663,100000.0
2006-06-14 18:03:00,9.68,9.712,9.646,9.692,350000.0
2006-06-14 18:07:00,9.746,9.746,9.605,9.724,400000.0
2006-06-14 18:20:00,9.637,9.725,9.58,9.693,400000.0
2006-06-14 18:38:00,9.73,9.749,9.636,9.702,450000.0
2006-06-14 19:17:00,9.714,9.714,9.614,9.653,200000.0
2006-06-14 19:23:00,9.744,9.769,9.655,9.655,350000.0
2006-06-14 19:29:00,9.716,9.716,9.616,9.654,200000.0
2006-06-14 19:43:00,9.728,9.728,9.644,9.675,200000.0
2006-06-14 19:49:00,9.703,9.703,9.58,9.612,200000.0
2006-06-14 19:50:00,9.608,9.633,9.564,9.57,250000.0
2006-06-14 19:51:00,9.576,9.64,9.576,9.609,300000.0
2006-06-14 19:55:00,9.499,9.661,9.499,9.562,400000.0
2006-06-14 20:00:00,9.528,9.668,9.504,9.592,550000.0
2006-06-14 20:01:00,9.642,9.643,9.534,9.534,300000.0
2006-06-14 20:02:00,9.552,9.626,9.499,9.504,500000.0
2006-06-14 20:03:00,9.587,9.587,9.523,9.562,250000.0
2006-06-14 20:04:00,9.492,9.56,9.492,9.492,450000.0
2006-06-14 20:05:00,9.567,9.579,9.475,9.578,600000.0
2006-06-14 20:06:00,9.544,9.589,9.474,9.543,300000.0
2006-06-14 20:07:00,9.544,9.59,9.439,9.511,350000.0
2006-06-14 20:08:00,9.578,9.585,9.469,9.543,350000.0
2006-06-14 20:09:00,9.582,9.582,9.452,9.452,350000.0
2006-06-14 20:10:00,9.513,9.542,9.428,9.428,500000.0
2006-06-14 20:11:00,9.494,9.533,9.467,9.495,200000.0
2006-06-14 20:12:00,9.541,9.569,9.435,9.435,350000.0
2006-06-14 20:13:00,9.466,9.583,9.466,9.533,450000.0
2006-06-14 20:14:00,9.538,9.561,9.378,9.51,550000.0
2006-06-14 20:15:00,9.501,9.501,9.423,9.445,450000.0
2006-06-14 20:17:00,9.522,9.579,9.455,9.486,300000.0
2006-06-14 20:18:00,9.525,9.563,9.525,9.563,150000.0
2006-06-14 20:20:00,9.544,9.545,9.452,9.465,350000.0
2006-06-14 20:21:00,9.475,9.475,9.464,9.464,200000.0
2006-06-14 20:22:00,9.537,9.576,9.477,9.487,300000.0
2006-06-14 20:23:00,9.439,9.59,9.439,9.59,350000.0
2006-06-14 20:24:00,9.533,9.533,9.527,9.527,100000.0
2006-06-14 20:25:00,9.558,9.558,9.433,9.454,250000.0
2006-06-14 20:26:00,9.463,9.476,9.463,9.476,100000.0
2006-06-14 20:27:00,9.532,9.555,9.465,9.528,350000.0
2006-06-14 20:29:00,9.474,9.534,9.437,9.447,600000.0
2006-06-14 20:31:00,9.539,9.539,9.461,9.494,250000.0
2006-06-14 20:32:00,9.517,9.557,9.517,9.557,100000.0
2006-06-14 20:33:00,9.558,9.569,9.44,9.476,550000.0
2006-06-14 20:34:00,9.455,9.57,9.455,9.564,150000.0
2006-06-14 20:36:00,9.533,9.533,9.456,9.524,300000.0
2006-06-14 20:37:00,9.47,9.489,9.459,9.459,400000.0
2006-06-14 20:38:00,9.48,9.54,9.454,9.489,450000.0
2006-06-14 20:39:00,9.514,9.575,9.443,9.551,450000.0
2006-06-14 20:40:00,9.466,9.537,9.466,9.499,150000.0
2006-06-14 20:45:00,9.567,9.586,9.425,9.538,350000.0
2006-06-14 20:46:00,9.429,9.561,9.429,9.561,250000.0
2006-06-14 20:47:00,9.477,9.477,9.423,9.445,250000.0
2006-06-14 20:48:00,9.498,9.504,9.366,9.504,800000.0
2006-06-14 20:49:00,9.466,9.502,9.383,9.468,350000.0
2006-06-14 20:50:00,9.467,9.467,9.446,9.451,150000.0
2006-06-14 20:51:00,9.476,9.534,9.444,9.444,400000.0
2006-06-14 20:53:00,9.415,9.502,9.368,9.502,500000.0
2006-06-14 20:54:00,9.501,9.501,9.333,9.426,350000.0
2006-06-14 20:55:00,9.457,9.457,9.356,9.443,300000.0
2006-06-14 20:56:00,9.415,9.558,9.415,9.47,300000.0
2006-06-14 20:57:00,9.482,9.482,9.339,9.421,300000.0
2006-06-14 20:58:00,9.401,9.491,9.377,9.442,350000.0
2006-06-14 20:59:00,9.385,9.469,9.383,9.385,650000.0
2006-06-14 21:00:00,9.402,9.434,9.402,9.414,350000.0
2006-06-14 21:02:00,9.392,9.499,9.387,9.439,300000.0
2006-06-14 21:03:00,9.382,9.462,9.382,9.462,100000.0
2006-06-14 21:04:00,9.428,9.466,9.381,9.405,450000.0
2006-06-14 21:05:00,9.453,9.487,9.413,9.453,400000.0
2006-06-14 21:06:00,9.447,9.447,9.352,9.402,450000.0
2006-06-14 21:07:00,9.367,9.503,9.367,9.503,300000.0
2006-06-14 21:08:00,9.395,9.395,9.347,9.347,100000.0
2006-06-14 21:09:00,9.303,9.446,9.303,9.355,450000.0
2006-06-14 21:11:00,9.372,9.464,9.372,9.431,300000.0
2006-06-14 21:12:00,9.335,9.45,9.335,9.339,250000.0
2006-06-14 21:13:00,9.316,9.43,9.316,9.43,100000.0
2006-06-14 21:14:00,9.429,9.472,9.364,9.381,400000.0
2006-06-14 21:15:00,9.444,9.451,9.378,9.426,300000.0
2006-06-14 21:16:00,9.387,9.446,9.387,9.418,300000.0
2006-06-14 21:17:00,9.43,9.458,9.376,9.434,400000.0
2006-06-14 21:19:00,9.342,9.427,9.299,9.427,450000.0
2006-06-14 21:20:00,9.411,9.464,9.37,9.39,250000.0
2006-06-14 21:21:00,9.361,9.445,9.352,9.445,350000.0
2006-06-14 21:22:00,9.406,9.41,9.277,9.386,400000.0
2006-06-14 21:23:00,9.377,9.457,9.377,9.439,200000.0
2006-06-14 21:24:00,9.411,9.411,9.337,9.395,350000.0
2006-06-14 21:26:00,9.329,9.441,9.329,9.441,200000.0
2006-06-14 21:27:00,9.426,9.512,9.386,9.476,450000.0
2006-06-14 21:28:00,9.462,9.512,9.387,9.459,250000.0
2006-06-14 21:29:00,9.486,9.486,9.448,9.448,100000.0
2006-06-14 21:31:00,9.456,9.494,9.405,9.493,550000.0
2006-06-14 21:32:00,9.395,9.512,9.343,9.512,650000.0
2006-06-14 21:33:00,9.475,9.535,9.467,9.48,350000.0
2006-06-14 21:34:00,9.369,9.49,9.346,9.448,600000.0
2006-06-14 21:35:00,9.496,9.502,9.429,9.502,350000.0
2006-06-14 21:36:00,9.471,9.471,9.377,9.377,250000.0
2006-06-14 21:37:00,9.466,9.494,9.365,9.365,600000.0
2006-06-14 21:39:00,9.438,9.438,9.338,9.376,350000.0
2006-06-14 21:40:00,9.449,9.449,9.423,9.423,100000.0
2006-06-14 21:41:00,9.369,9.47,9.369,9.435,300000.0
2006-06-14 21:48:00,9.435,9.435,9.341,9.341,150000.0
2006-06-14 21:49:00,9.4,9.475,9.349,9.459,750000.0
2006-06-14 21:50:00,9.487,9.487,9.344,9.401,350000.0
2006-06-14 21:51:00,9.371,9.45,9.327,9.45,450000.0
2006-06-14 21:52:00,9.47,9.485,9.411,9.485,300000.0
2006-06-14 21:53:00,9.5,9.5,9.385,9.397,450000.0
2006-06-14 21:54:00,9.458,9.5,9.361,9.409,350000.0
2006-06-14 21:56:00,9.448,9.527,9.404,9.461,650000.0
2006-06-14 21:57:00,9.501,9.507,9.413,9.413,350000.0
2006-06-14 21:58:00,9.425,9.548,9.425,9.517,500000.0
2006-06-14 21:59:00,9.479,9.54,9.395,9.54,450000.0
2006-06-14 22:00:00,9.536,9.543,9.492,9.492,350000.0
2006-06-14 22:01:00,9.526,9.527,9.439,9.447,300000.0
2006-06-14 22:02:00,9.503,9.503,9.407,9.434,350000.0
2006-06-14 22:03:00,9.461,9.552,9.461,9.469,350000.0
2006-06-14 22:04:00,9.548,9.548,9.415,9.473,400000.0
2006-06-14 22:05:00,9.52,9.548,9.465,9.495,350000.0
2006-06-14 22:06:00,9.524,9.524,9.455,9.474,250000.0
2006-06-14 22:07:00,9.503,9.551,9.437,9.545,350000.0
2006-06-14 22:08:00,9.52,9.557,9.482,9.482,150000.0
2006-06-14 22:09:00,9.448,9.557,9.432,9.432,300000.0
2006-06-14 22:10:00,9.535,9.567,9.449,9.516,350000.0
2006-06-14 22:12:00,9.541,9.541,9.446,9.481,400000.0
2006-06-14 22:15:00,9.445,9.548,9.417,9.451,600000.0
2006-06-14 22:16:00,9.553,9.624,9.456,9.551,500000.0
2006-06-14 22:17:00,9.528,9.528,9.441,9.519,300000.0
2006-06-14 22:18:00,9.534,9.534,9.505,9.505,200000.0
2006-06-14 22:19:00,9.509,9.509,9.397,9.495,400000.0
2006-06-14 22:20:00,9.531,9.534,9.414,9.496,300000.0
2006-06-14 22:24:00,9.516,9.547,9.428,9.523,450000.0
2006-06-14 22:26:00,9.538,9.538,9.453,9.486,200000.0
2006-06-14 22:30:00,9.451,9.561,9.451,9.554,450000.0
2006-06-14 22:31:00,9.498,9.589,9.45,9.553,950000.0
2006-06-14 22:35:00,9.554,9.558,9.554,9.558,100000.0
2006-06-14 22:36:00,9.541,9.544,9.456,9.521,250000.0
2006-06-14 22:43:00,9.451,9.586,9.438,9.57,500000.0
2006-06-14 22:45:00,9.52,9.52,9.409,9.447,250000.0
2006-06-14 22:46:00,9.502,9.509,9.502,9.509,100000.0
2006-06-14 22:48:00,9.526,9.526,9.442,9.475,200000.0
2006-06-14 22:53:00,9.463,9.577,9.429,9.569,550000.0
2006-06-14 23:08:00,9.575,9.575,9.508,9.521,300000.0
2006-06-14 23:10:00,9.556,9.556,9.405,9.554,450000.0
2006-06-14 23:11:00,9.472,9.514,9.472,9.514,100000.0
2006-06-14 23:17:00,9.546,9.575,9.457,9.492,300000.0
2006-06-14 23:19:00,9.478,9.562,9.404,9.438,550000.0
2006-06-14 23:20:00,9.593,9.593,9.469,9.553,450000.0
2006-06-14 23:23:00,9.562,9.633,9.477,9.536,450000.0
2006-06-14 23:28:00,9.558,9.565,9.541,9.541,300000.0
2006-06-14 23:39:00,9.49,9.567,9.463,9.488,350000.0
2006-06-14 23:42:00,9.5,9.596,9.5,9.596,400000.0
2006-06-14 23:46:00,9.555,9.605,9.471,9.585,600000.0
2006-06-14 23:49:00,9.565,9.565,9.46,9.497,200000.0
2006-06-14 23:51:00,9.535,9.535,9.422,9.458,200000.0
2006-06-14 23:59:00,9.477,9.555,9.424,9.555,400000.0
2006-06-15 00:00:00,9.61,10.29,9.49,10.22,200000.0
2006-06-15 00:06:00,9.527,9.527,9.447,9.483,200000.0
2006-06-15 00:07:00,9.54,9.54,9.478,9.515,200000.0
2006-06-15 00:09:00,9.507,9.564,9.462,9.542,300000.0
2006-06-15 00:10:00,9.544,9.544,9.51,9.51,200000.0
2006-06-15 00:11:00,9.521,9.523,9.521,9.523,100000.0
2006-06-15 00:12:00,9.546,9.546,9.533,9.533,100000.0
2006-06-15 00:29:00,9.606,9.606,9.532,9.532,300000.0
2006-06-15 00:31:00,9.579,9.641,9.501,9.536,300000.0
2006-06-15 00:32:00,9.517,9.626,9.517,9.603,350000.0
2006-06-15 00:33:00,9.511,9.616,9.495,9.616,550000.0
2006-06-15 00:35:00,9.539,9.593,9.539,9.593,250000.0
2006-06-15 00:36:00,9.512,9.617,9.494,9.494,550000.0
2006-06-15 00:37:00,9.507,9.615,9.478,9.531,350000.0
2006-06-15 00:40:00,9.567,9.567,9.511,9.511,100000.0
2006-06-15 00:42:00,9.605,9.605,9.495,9.53,200000.0
2006-06-15 00:44:00,9.598,9.598,9.523,9.56,200000.0
2006-06-15 00:50:00,9.601,9.601,9.497,9.535,200000.0
2006-06-15 00:53:00,9.549,9.605,9.498,9.605,350000.0
2006-06-15 00:55:00,9.604,9.609,9.504,9.544,400000.0
2006-06-15 00:56:00,9.629,9.633,9.53,9.53,150000.0
2006-06-15 00:58:00,9.585,9.648,9.522,9.606,450000.0
2006-06-15 00:59:00,9.572,9.646,9.516,9.6,400000.0
2006-06-15 01:01:00,9.611,9.649,9.522,9.649,350000.0
2006-06-15 01:06:00,9.563,9.606,9.503,9.524,550000.0
2006-06-15 01:07:00,9.522,9.595,9.509,9.547,450000.0
2006-06-15 01:09:00,9.591,9.648,9.523,9.562,650000.0
2006-06-15 01:10:00,9.519,9.615,9.519,9.615,250000.0
2006-06-15 01:11:00,9.644,9.644,9.546,9.597,400000.0
2006-06-15 01:12:00,9.531,9.585,9.531,9.585,200000.0
2006-06-15 01:13:00,9.607,9.629,9.575,9.619,300000.0
2006-06-15 01:15:00,9.63,9.688,9.558,9.688,350000.0
2006-06-15 01:17:00,9.647,9.647,9.567,9.602,200000.0
2006-06-15 01:20:00,9.615,9.615,9.599,9.599,100000.0
2006-06-15 01:21:00,9.617,9.669,9.574,9.574,300000.0
2006-06-15 01:24:00,9.643,9.643,9.56,9.593,200000.0
2006-06-15 01:29:00,9.623,9.623,9.621,9.621,100000.0
2006-06-15 01:31:00,9.584,9.622,9.54,9.591,350000.0
2006-06-15 01:32:00,9.544,9.61,9.512,9.547,300000.0
2006-06-15 01:33:00,9.503,9.562,9.469,9.562,400000.0
2006-06-15 01:34:00,9.496,9.613,9.464,9.568,400000.0
2006-06-15 01:35:00,9.539,9.607,9.531,9.588,550000.0
2006-06-15 01:37:00,9.575,9.575,9.496,9.496,100000.0
2006-06-15 01:38:00,9.441,9.567,9.418,9.514,500000.0
2006-06-15 01:39:00,9.565,9.589,9.479,9.501,450000.0
2006-06-15 01:40:00,9.482,9.589,9.458,9.527,400000.0
2006-06-15 01:42:00,9.517,9.517,9.386,9.428,600000.0
2006-06-15 01:43:00,9.57,9.578,9.444,9.489,250000.0
2006-06-15 01:44:00,9.407,9.523,9.364,9.498,450000.0
2006-06-15 01:45:00,9.408,9.53,9.407,9.53,350000.0
2006-06-15 01:49:00,9.401,9.499,9.386,9.407,300000.0
2006-06-15 01:50:00,9.426,9.426,9.354,9.354,150000.0
2006-06-15 01:51:00,9.386,9.497,9.361,9.435,500000.0
2006-06-15 01:52:00,9.429,9.477,9.346,9.372,350000.0
2006-06-15 01:53:00,9.485,9.527,9.375,9.375,400000.0
2006-06-15 01:54:00,9.469,9.469,9.365,9.365,100000.0
2006-06-15 01:56:00,9.441,9.441,9.331,9.371,250000.0
2006-06-15 01:57:00,9.424,9.424,9.342,9.342,250000.0
2006-06-15 01:58:00,9.372,9.46,9.355,9.445,350000.0
2006-06-15 02:00:00,9.46,9.46,9.364,9.439,350000.0
2006-06-15 02:01:00,9.415,9.499,9.415,9.425,200000.0
2006-06-15 02:02:00,9.378,9.434,9.354,9.434,550000.0
2006-06-15 02:03:00,9.41,9.476,9.376,9.476,250000.0
2006-06-15 02:04:00,9.344,9.468,9.344,9.356,400000.0
2006-06-15 02:05:00,9.423,9.437,9.358,9.437,150000.0
2006-06-15 02:06:00,9.344,9.441,9.328,9.378,300000.0
2006-06-15 02:07:00,9.373,9.427,9.373,9.419,250000.0
2006-06-15 02:08:00,9.461,9.488,9.387,9.387,600000.0
2006-06-15 02:09:00,9.405,9.497,9.405,9.448,150000.0
2006-06-15 02:10:00,9.503,9.503,9.35,9.429,400000.0
2006-06-15 02:11:00,9.525,9.525,9.422,9.522,350000.0
2006-06-15 02:12:00,9.491,9.549,9.398,9.452,450000.0
2006-06-15 02:13:00,9.487,9.534,9.364,9.428,500000.0
2006-06-15 02:14:00,9.494,9.494,9.367,9.481,700000.0
2006-06-15 02:15:00,9.43,9.533,9.361,9.533,700000.0
2006-06-15 02:16:00,9.434,9.518,9.4,9.4,550000.0
2006-06-15 02:17:00,9.441,9.499,9.367,9.474,350000.0
2006-06-15 02:18:00,9.399,9.522,9.396,9.502,350000.0
2006-06-15 02:19:00,9.502,9.539,9.44,9.44,450000.0
2006-06-15 02:20:00,9.42,9.54,9.42,9.455,400000.0
2006-06-15 02:21:00,9.485,9.56,9.463,9.483,400000.0
2006-06-15 02:22:00,9.509,9.542,9.439,9.449,400000.0
2006-06-15 02:23:00,9.609,9.609,9.49,9.58,550000.0
2006-06-15 02:24:00,9.576,9.659,9.505,9.605,350000.0
2006-06-15 02:25:00,9.585,9.692,9.54,9.54,450000.0
2006-06-15 02:26:00,9.628,9.632,9.515,9.621,850000.0
2006-06-15 02:27:00,9.621,9.718,9.57,9.622,700000.0
2006-06-15 02:28:00,9.536,9.676,9.497,9.676,700000.0
2006-06-15 02:29:00,9.563,9.691,9.563,9.691,400000.0
2006-06-15 02:30:00,9.55,9.679,9.55,9.679,350000.0
2006-06-15 02:31:00,9.6,9.668,9.566,9.571,450000.0
2006-06-15 02:32:00,9.686,9.686,9.54,9.672,400000.0
2006-06-15 02:33:00,9.563,9.663,9.539,9.645,550000.0
2006-06-15 02:34:00,9.675,9.675,9.585,9.612,250000.0
2006-06-15 02:35:00,9.696,9.696,9.555,9.65,500000.0
2006-06-15 02:36:00,9.624,9.722,9.604,9.722,350000.0
2006-06-15 02:37:00,9.619,9.688,9.591,9.684,500000.0
2006-06-15 02:38:00,9.711,9.717,9.645,9.645,300000.0
2006-06-15 02:39:00,9.663,9.663,9.575,9.575,250000.0
2006-06-15 02:40:00,9.682,9.694,9.56,9.56,400000.0
2006-06-15 02:41:00,9.554,9.672,9.554,9.672,250000.0
2006-06-15 02:42:00,9.554,9.652,9.535,9.649,400000.0
2006-06-15 02:44:00,9.532,9.667,9.532,9.597,350000.0
2006-06-15 02:45:00,9.632,9.678,9.632,9.658,250000.0
2006-06-15 02:46:00,9.533,9.674,9.533,9.573,400000.0
2006-06-15 02:47:00,9.53,9.686,9.53,9.598,400000.0
2006-06-15 02:48:00,9.636,9.636,9.595,9.595,150000.0
2006-06-15 02:49:00,9.588,9.654,9.565,9.618,350000.0
2006-06-15 02:50:00,9.541,9.643,9.475,9.643,400000.0
2006-06-15 02:51:00,9.54,9.676,9.54,9.587,600000.0
2006-06-15 02:52:00,9.58,9.664,9.571,9.58,400000.0
2006-06-15 02:53:00,9.64,9.651,9.493,9.493,300000.0
2006-06-15 02:54:00,9.598,9.646,9.57,9.646,350000.0
2006-06-15 02:56:00,9.523,9.651,9.523,9.61,400000.0
2006-06-15 02:57:00,9.616,9.635,9.535,9.623,500000.0
2006-06-15 02:58:00,9.581,9.62,9.503,9.54,250000.0
2006-06-15 02:59:00,9.588,9.623,9.484,9.588,400000.0
2006-06-15 03:00:00,9.606,9.606,9.442,9.446,350000.0
2006-06-15 03:01:00,9.47,9.575,9.466,9.56,400000.0
2006-06-15 03:02:00,9.507,9.598,9.507,9.554,350000.0
2006-06-15 03:03:00,9.572,9.626,9.546,9.571,400000.0
2006-06-15 03:04:00,9.606,9.606,9.504,9.535,250000.0
2006-06-15 03:05:00,9.55,9.625,9.49,9.559,550000.0
2006-06-15 03:06:00,9.577,9.633,9.487,9.593,600000.0
2006-06-15 03:07:00,9.645,9.645,9.538,9.538,250000.0
2006-06-15 03:08:00,9.526,9.621,9.462,9.524,400000.0
2006-06-15 03:09:00,9.496,9.643,9.496,9.555,500000.0
2006-06-15 03:10:00,9.597,9.61,9.528,9.61,400000.0
2006-06-15 03:11:00,9.63,9.663,9.462,9.479,800000.0
2006-06-15 03:12:00,9.589,9.639,9.532,9.545,350000.0
2006-06-15 03:13:00,9.632,9.632,9.504,9.598,250000.0
2006-06-15 03:14:00,9.534,9.599,9.505,9.524,300000.0
2006-06-15 03:15:00,9.604,9.627,9.46,9.627,750000.0
2006-06-15 03:16:00,9.638,9.638,9.519,9.597,550000.0
2006-06-15 03:17:00,9.588,9.631,9.509,9.623,350000.0
2006-06-15 03:18:00,9.548,9.636,9.5,9.526,550000.0
2006-06-15 03:19:00,9.616,9.633,9.489,9.514,1000000.0
2006-06-15 03:20:00,9.632,9.646,9.482,9.482,900000.0
2006-06-15 03:22:00,9.583,9.627,9.491,9.544,750000.0
2006-06-15 03:23:00,9.614,9.633,9.517,9.58,550000.0
2006-06-15 03:24:00,9.613,9.655,9.524,9.608,700000.0
2006-06-15 03:25:00,9.637,9.649,9.527,9.527,450000.0
2006-06-15 03:26:00,9.653,9.656,9.54,9.593,900000.0
2006-06-15 03:27:00,9.5,9.623,9.5,9.603,900000.0
2006-06-15 03:28:00,9.567,9.644,9.525,9.565,400000.0
2006-06-15 03:29:00,9.648,9.669,9.565,9.626,550000.0
2006-06-15 03:30:00,9.58,9.682,9.558,9.628,450000.0
2006-06-15 03:31:00,9.669,9.669,9.58,9.627,400000.0
2006-06-15 03:33:00,9.607,9.64,9.538,9.576,650000.0
2006-06-15 03:34:00,9.518,9.644,9.518,9.559,350000.0
2006-06-15 03:35:00,9.66,9.66,9.565,9.633,600000.0
2006-06-15 03:36:00,9.623,9.659,9.548,9.624,300000.0
2006-06-15 03:37:00,9.56,9.654,9.56,9.619,250000.0
2006-06-15 03:38:00,9.619,9.66,9.578,9.637,350000.0
2006-06-15 03:39:00,9.569,9.672,9.569,9.639,200000.0
2006-06-15 03:40:00,9.618,9.632,9.525,9.585,350000.0
2006-06-15 03:42:00,9.52,9.617,9.52,9.576,250000.0
2006-06-15 03:43:00,9.644,9.644,9.502,9.529,250000.0
2006-06-15 03:46:00,9.553,9.612,9.553,9.604,250000.0
2006-06-15 03:47:00,9.555,9.667,9.536,9.608,450000.0
2006-06-15 03:48:00,9.547,9.623,9.518,9.518,400000.0
2006-06-15 03:50:00,9.606,9.606,9.465,9.585,650000.0
2006-06-15 03:51:00,9.571,9.599,9.496,9.496,350000.0
2006-06-15 03:52:00,9.641,9.642,9.516,9.54,550000.0
2006-06-15 03:54:00,9.602,9.654,9.489,9.582,400000.0
2006-06-15 03:55:00,9.581,9.62,9.485,9.529,400000.0
2006-06-15 03:56:00,9.615,9.657,9.57,9.57,350000.0
2006-06-15 03:57:00,9.616,9.616,9.511,9.571,350000.0
2006-06-15 03:58:00,9.607,9.634,9.521,9.623,750000.0
2006-06-15 03:59:00,9.599,9.605,9.525,9.561,350000.0
2006-06-15 04:00:00,9.597,9.621,9.564,9.621,200000.0
2006-06-15 04:02:00,9.49,9.588,9.483,9.52,450000.0
2006-06-15 04:05:00,9.501,9.614,9.499,9.545,400000.0
2006-06-15 04:10:00,9.518,9.596,9.498,9.595,350000.0
2006-06-15 04:11:00,9.602,9.623,9.563,9.563,200000.0
2006-06-15 04:14:00,9.505,9.585,9.479,9.585,300000.0
2006-06-15 04:15:00,9.59,9.604,9.527,9.6,450000.0
2006-06-15 04:16:00,9.536,9.71,9.536,9.65,400000.0
2006-06-15 04:17:00,9.559,9.606,9.493,9.519,300000.0
2006-06-15 04:21:00,9.605,9.605,9.513,9.549,200000.0
2006-06-15 04:23:00,9.605,9.605,9.513,9.549,200000.0
2006-06-15 04:25:00,9.606,9.639,9.524,9.584,550000.0
2006-06-15 04:26:00,9.598,9.598,9.485,9.594,450000.0
2006-06-15 04:27:00,9.637,9.656,9.529,9.656,500000.0
2006-06-15 04:28:00,9.513,9.64,9.513,9.543,400000.0
2006-06-15 04:29:00,9.545,9.661,9.538,9.538,500000.0
2006-06-15 04:30:00,9.636,9.674,9.557,9.597,250000.0
2006-06-15 04:31:00,9.57,9.689,9.561,9.57,550000.0
2006-06-15 04:32:00,9.588,9.646,9.588,9.598,250000.0
2006-06-15 04:33:00,9.672,9.714,9.569,9.668,500000.0
2006-06-15 04:34:00,9.582,9.629,9.582,9.62,200000.0
2006-06-15 04:36:00,9.688,9.688,9.583,9.583,250000.0
2006-06-15 04:37:00,9.597,9.597,9.586,9.586,100000.0
2006-06-15 04:38:00,9.701,9.701,9.621,9.66,150000.0
2006-06-15 04:39:00,9.609,9.704,9.609,9.663,450000.0
2006-06-15 04:40:00,9.647,9.668,9.612,9.628,350000.0
2006-06-15 04:41:00,9.648,9.659,9.594,9.659,300000.0
2006-06-15 04:42:00,9.667,9.693,9.625,9.625,350000.0
2006-06-15 04:43:00,9.627,9.686,9.627,9.686,200000.0
2006-06-15 04:44:00,9.585,9.652,9.548,9.645,500000.0
2006-06-15 04:45:00,9.675,9.675,9.641,9.663,300000.0
2006-06-15 04:46:00,9.722,9.738,9.615,9.647,350000.0
2006-06-15 04:47:00,9.687,9.687,9.641,9.679,150000.0
2006-06-15 04:48:00,9.738,9.738,9.623,9.623,250000.0
2006-06-15 04:49:00,9.701,9.701,9.637,9.662,200000.0
2006-06-15 04:50:00,9.715,9.715,9.643,9.643,150000.0
2006-06-15 04:51:00,9.574,9.676,9.539,9.676,350000.0
2006-06-15 04:53:00,9.695,9.695,9.621,9.658,200000.0
2006-06-15 04:55:00,9.644,9.743,9.642,9.719,400000.0
2006-06-15 04:56:00,9.671,9.771,9.671,9.732,450000.0
2006-06-15 04:57:00,9.694,9.726,9.58,9.701,250000.0
2006-06-15 05:00:00,9.672,9.776,9.64,9.714,400000.0
2006-06-15 05:01:00,9.696,9.718,9.646,9.718,350000.0
2006-06-15 05:03:00,9.687,9.726,9.588,9.588,600000.0
2006-06-15 05:05:00,9.604,9.716,9.591,9.631,400000.0
2006-06-15 05:07:00,9.603,9.729,9.591,9.729,550000.0
2006-06-15 05:08:00,9.737,9.737,9.611,9.655,450000.0
2006-06-15 05:11:00,9.728,9.734,9.591,9.606,500000.0
2006-06-15 05:12:00,9.591,9.736,9.591,9.671,650000.0
2006-06-15 05:14:00,9.68,9.756,9.563,9.736,950000.0
2006-06-15 05:15:00,9.691,9.731,9.625,9.664,400000.0
2006-06-15 05:17:00,9.719,9.741,9.593,9.593,650000.0
2006-06-15 05:18:00,9.644,9.644,9.589,9.638,350000.0
2006-06-15 05:21:00,9.667,9.723,9.593,9.683,300000.0
2006-06-15 05:22:00,9.614,9.701,9.567,9.615,500000.0
2006-06-15 05:24:00,9.705,9.717,9.645,9.645,200000.0
2006-06-15 05:25:00,9.739,9.739,9.591,9.728,200000.0
2006-06-15 05:26:00,9.693,9.742,9.617,9.617,450000.0
2006-06-15 05:27:00,9.59,9.701,9.59,9.701,300000.0
2006-06-15 05:28:00,9.653,9.695,9.591,9.591,300000.0
2006-06-15 05:30:00,9.635,9.66,9.543,9.545,450000.0
2006-06-15 05:32:00,9.679,9.686,9.655,9.669,300000.0
2006-06-15 05:33:00,9.683,9.708,9.683,9.708,100000.0
2006-06-15 05:34:00,9.733,9.733,9.665,9.674,350000.0
2006-06-15 05:37:00,9.653,9.692,9.581,9.665,450000.0
2006-06-15 05:38:00,9.59,9.71,9.59,9.688,300000.0
2006-06-15 05:39:00,9.674,9.678,9.646,9.676,350000.0
2006-06-15 05:40:00,9.622,9.702,9.581,9.702,350000.0
2006-06-15 05:41:00,9.668,9.709,9.572,9.572,400000.0
2006-06-15 05:42:00,9.674,9.711,9.59,9.663,400000.0
2006-06-15 05:43:00,9.695,9.695,9.543,9.55,500000.0
2006-06-15 05:44:00,9.724,9.784,9.624,9.659,400000.0
2006-06-15 05:45:00,9.631,9.711,9.602,9.653,200000.0
2006-06-15 05:46:00,9.663,9.698,9.609,9.682,550000.0
2006-06-15 05:47:00,9.622,9.735,9.622,9.735,300000.0
2006-06-15 05:48:00,9.725,9.732,9.617,9.617,300000.0
2006-06-15 05:49:00,9.736,9.761,9.645,9.666,400000.0
2006-06-15 05:51:00,9.703,9.735,9.671,9.721,450000.0
2006-06-15 05:53:00,9.628,9.768,9.624,9.768,400000.0
2006-06-15 05:54:00,9.677,9.707,9.667,9.681,300000.0
2006-06-15 05:55:00,9.668,9.719,9.608,9.608,500000.0
2006-06-15 05:56:00,9.732,9.739,9.649,9.708,400000.0
2006-06-15 05:57:00,9.64,9.692,9.604,9.692,300000.0
2006-06-15 05:58:00,9.652,9.656,9.652,9.656,100000.0
2006-06-15 05:59:00,9.659,9.743,9.618,9.743,200000.0
2006-06-15 06:00:00,9.701,9.76,9.694,9.716,250000.0
2006-06-15 06:03:00,9.669,9.669,9.562,9.562,150000.0
2006-06-15 06:05:00,9.673,9.677,9.536,9.536,250000.0
2006-06-15 06:08:00,9.693,9.693,9.571,9.677,700000.0
2006-06-15 06:09:00,9.683,9.694,9.611,9.69,550000.0
2006-06-15 06:10:00,9.657,9.698,9.657,9.696,200000.0
2006-06-15 06:11:00,9.647,9.699,9.647,9.699,100000.0
2006-06-15 06:12:00,9.729,9.742,9.637,9.667,350000.0
2006-06-15 06:13:00,9.677,9.726,9.614,9.646,450000.0
2006-06-15 06:14:00,9.683,9.742,9.648,9.693,500000.0
2006-06-15 06:15:00,9.562,9.709,9.562,9.616,600000.0
2006-06-15 06:16:00,9.657,9.657,9.471,9.641,700000.0
2006-06-15 06:17:00,9.596,9.635,9.552,9.552,350000.0
2006-06-15 06:18:00,9.539,9.648,9.485,9.604,550000.0
2006-06-15 06:19:00,9.626,9.663,9.603,9.644,250000.0
2006-06-15 06:20:00,9.68,9.696,9.618,9.618,300000.0
2006-06-15 06:21:00,9.64,9.696,9.582,9.613,550000.0
2006-06-15 06:22:00,9.675,9.681,9.527,9.627,400000.0
2006-06-15 06:23:00,9.539,9.589,9.539,9.589,300000.0
2006-06-15 06:25:00,9.685,9.69,9.582,9.67,300000.0
2006-06-15 06:26:00,9.674,9.682,9.563,9.563,600000.0
2006-06-15 06:27:00,9.691,9.691,9.635,9.666,250000.0
2006-06-15 06:28:00,9.64,9.704,9.587,9.587,350000.0
2006-06-15 06:29:00,9.673,9.692,9.557,9.689,350000.0
2006-06-15 06:30:00,9.587,9.679,9.575,9.616,450000.0
2006-06-15 06:31:00,9.676,9.719,9.602,9.633,550000.0
2006-06-15 06:32:00,9.723,9.735,9.588,9.735,550000.0
2006-06-15 06:33:00,9.623,9.735,9.615,9.695,600000.0
2006-06-15 06:34:00,9.717,9.731,9.61,9.652,450000.0
2006-06-15 06:35:00,9.673,9.701,9.613,9.655,400000.0
2006-06-15 06:36:00,9.624,9.749,9.592,9.711,350000.0
2006-06-15 06:37:00,9.734,9.757,9.574,9.612,900000.0
2006-06-15 06:38:00,9.631,9.721,9.568,9.65,700000.0
2006-06-15 06:41:00,9.734,9.734,9.67,9.687,350000.0
2006-06-15 06:42:00,9.69,9.725,9.648,9.692,400000.0
2006-06-15 06:43:00,9.703,9.745,9.62,9.705,400000.0
2006-06-15 06:44:00,9.695,9.734,9.649,9.726,400000.0
2006-06-15 06:45:00,9.648,9.762,9.633,9.649,300000.0
2006-06-15 06:46:00,9.737,9.737,9.62,9.642,550000.0
2006-06-15 06:47:00,9.772,9.842,9.688,9.812,750000.0
2006-06-15 06:48:00,9.743,9.743,9.638,9.706,350000.0
2006-06-15 06:49:00,9.609,9.648,9.609,9.648,150000.0
2006-06-15 06:50:00,9.687,9.761,9.619,9.705,450000.0
2006-06-15 06:51:00,9.617,9.725,9.612,9.679,400000.0
2006-06-15 06:52:00,9.674,9.674,9.568,9.568,500000.0
2006-06-15 06:53:00,9.678,9.698,9.571,9.571,500000.0
2006-06-15 06:55:00,9.647,9.69,9.56,9.596,750000.0
2006-06-15 06:56:00,9.626,9.681,9.626,9.681,150000.0
2006-06-15 06:57:00,9.678,9.678,9.552,9.647,350000.0
2006-06-15 06:58:00,9.602,9.692,9.556,9.692,450000.0
2006-06-15 07:00:00,9.664,9.673,9.566,9.605,500000.0
2006-06-15 07:02:00,9.685,9.685,9.64,9.64,100000.0
2006-06-15 07:03:00,9.715,9.783,9.691,9.699,350000.0
2006-06-15 07:05:00,9.683,9.771,9.683,9.771,150000.0
2006-06-15 07:06:00,9.769,9.778,9.636,9.636,350000.0
2006-06-15 07:07:00,9.73,9.73,9.645,9.657,400000.0
2006-06-15 07:08:00,9.622,9.764,9.622,9.687,400000.0
2006-06-15 07:09:00,9.675,9.758,9.655,9.758,450000.0
2006-06-15 07:11:00,9.729,9.741,9.671,9.741,200000.0
2006-06-15 07:12:00,9.777,9.821,9.693,9.792,400000.0
2006-06-15 07:13:00,9.743,9.784,9.612,9.784,500000.0
2006-06-15 07:14:00,9.776,9.779,9.666,9.753,600000.0
2006-06-15 07:15:00,9.765,9.793,9.76,9.762,250000.0
2006-06-15 07:16:00,9.74,9.801,9.674,9.793,400000.0
2006-06-15 07:17:00,9.705,9.798,9.678,9.798,600000.0
2006-06-15 07:18:00,9.795,9.795,9.703,9.72,550000.0
2006-06-15 07:19:00,9.75,9.778,9.668,9.678,300000.0
2006-06-15 07:20:00,9.787,9.787,9.67,9.741,500000.0
2006-06-15 07:21:00,9.712,9.725,9.629,9.725,150000.0
2006-06-15 07:22:00,9.719,9.778,9.678,9.755,500000.0
2006-06-15 07:23:00,9.769,9.779,9.732,9.732,300000.0
2006-06-15 07:24:00,9.751,9.767,9.697,9.718,300000.0
2006-06-15 07:25:00,9.711,9.767,9.698,9.767,350000.0
2006-06-15 07:26:00,9.736,9.761,9.607,9.679,350000.0
2006-06-15 07:27:00,9.633,9.763,9.633,9.743,250000.0
2006-06-15 07:28:00,9.719,9.757,9.665,9.739,300000.0
2006-06-15 07:31:00,9.684,9.738,9.649,9.731,350000.0
2006-06-15 07:33:00,9.732,9.766,9.639,9.639,350000.0
2006-06-15 07:35:00,9.714,9.753,9.635,9.751,550000.0
2006-06-15 07:36:00,9.706,9.775,9.704,9.734,500000.0
2006-06-15 07:38:00,9.741,9.803,9.646,9.726,550000.0
2006-06-15 07:39:00,9.719,9.734,9.631,9.68,450000.0
2006-06-15 07:40:00,9.75,9.75,9.616,9.72,550000.0
2006-06-15 07:41:00,9.647,9.749,9.616,9.749,550000.0
2006-06-15 07:42:00,9.734,9.737,9.628,9.713,350000.0
2006-06-15 07:43:00,9.659,9.728,9.599,9.712,700000.0
2006-06-15 07:44:00,9.721,9.729,9.626,9.659,450000.0
2006-06-15 07:45:00,9.673,9.739,9.634,9.718,550000.0
2006-06-15 07:46:00,9.707,9.723,9.644,9.644,250000.0
2006-06-15 07:47:00,9.727,9.742,9.643,9.729,350000.0
2006-06-15 07:49:00,9.637,9.738,9.637,9.676,500000.0
2006-06-15 07:50:00,9.639,9.74,9.619,9.666,350000.0
2006-06-15 07:51:00,9.678,9.782,9.656,9.656,800000.0
2006-06-15 07:52:00,9.684,9.782,9.66,9.66,700000.0
2006-06-15 07:53:00,9.657,9.769,9.654,9.719,500000.0
2006-06-15 07:54:00,9.765,9.774,9.659,9.684,400000.0
2006-06-15 07:56:00,9.694,9.694,9.637,9.637,100000.0
2006-06-15 08:00:00,9.732,9.753,9.732,9.753,100000.0
2006-06-15 08:04:00,9.655,9.798,9.648,9.648,300000.0
2006-06-15 08:05:00,9.69,9.804,9.67,9.73,550000.0
2006-06-15 08:06:00,9.686,9.765,9.65,9.683,400000.0
2006-06-15 08:07:00,9.749,9.749,9.626,9.731,500000.0
2006-06-15 08:08:00,9.656,9.737,9.61,9.627,650000.0
2006-06-15 08:09:00,9.658,9.713,9.611,9.648,500000.0
2006-06-15 08:12:00,9.634,9.745,9.614,9.614,600000.0
2006-06-15 08:14:00,9.627,9.739,9.623,9.709,400000.0
2006-06-15 08:15:00,9.647,9.755,9.647,9.755,250000.0
2006-06-15 08:16:00,9.671,9.771,9.671,9.74,250000.0
2006-06-15 08:17:00,9.682,9.771,9.666,9.752,650000.0
2006-06-15 08:18:00,9.739,9.779,9.648,9.719,550000.0
2006-06-15 08:19:00,9.663,9.753,9.662,9.695,550000.0
2006-06-15 08:20:00,9.79,9.814,9.693,9.782,550000.0
2006-06-15 08:21:00,9.703,9.829,9.677,9.71,550000.0
2006-06-15 08:22:00,9.685,9.796,9.685,9.699,350000.0
2006-06-15 08:23:00,9.693,9.806,9.693,9.806,300000.0
2006-06-15 08:24:00,9.836,9.836,9.735,9.735,250000.0
2006-06-15 08:25:00,9.696,9.807,9.696,9.784,350000.0
2006-06-15 08:26:00,9.775,9.797,9.679,9.797,500000.0
2006-06-15 08:27:00,9.738,9.793,9.737,9.793,250000.0
2006-06-15 08:29:00,9.692,9.764,9.663,9.764,400000.0
2006-06-15 08:31:00,9.716,9.788,9.712,9.737,400000.0
2006-06-15 08:32:00,9.825,9.833,9.7,9.781,400000.0
2006-06-15 08:33:00,9.793,9.849,9.707,9.8,400000.0
2006-06-15 08:36:00,9.795,9.799,9.685,9.729,500000.0
2006-06-15 08:37:00,9.756,9.804,9.706,9.75,250000.0
2006-06-15 08:38:00,9.763,9.805,9.691,9.724,650000.0
2006-06-15 08:39:00,9.746,9.788,9.682,9.682,250000.0
2006-06-15 08:40:00,9.777,9.842,9.721,9.75,250000.0
2006-06-15 08:41:00,9.729,9.766,9.708,9.708,350000.0
2006-06-15 08:42:00,9.811,9.811,9.724,9.775,450000.0
2006-06-15 08:43:00,9.783,9.785,9.76,9.76,350000.0
2006-06-15 08:44:00,9.723,9.764,9.711,9.743,350000.0
2006-06-15 08:45:00,9.75,9.778,9.691,9.691,350000.0
2006-06-15 08:46:00,9.778,9.793,9.669,9.76,500000.0
2006-06-15 08:47:00,9.767,9.771,9.635,9.701,550000.0
2006-06-15 08:49:00,9.794,9.8,9.705,9.755,400000.0
2006-06-15 08:50:00,9.651,9.779,9.651,9.742,300000.0
2006-06-15 08:51:00,9.789,9.833,9.714,9.752,350000.0
2006-06-15 08:52:00,9.694,9.783,9.69,9.774,450000.0
2006-06-15 08:54:00,9.81,9.81,9.752,9.775,350000.0
2006-06-15 08:56:00,9.791,9.893,9.76,9.824,550000.0
2006-06-15 08:57:00,9.813,9.86,9.744,9.826,550000.0
2006-06-15 08:58:00,9.86,9.86,9.732,9.792,200000.0
2006-06-15 08:59:00,9.849,9.858,9.728,9.813,500000.0
2006-06-15 09:00:00,9.787,9.843,9.704,9.714,550000.0
2006-06-15 09:01:00,9.798,9.816,9.72,9.794,400000.0
2006-06-15 09:02:00,9.72,9.839,9.72,9.761,550000.0
2006-06-15 09:03:00,9.744,9.817,9.696,9.696,300000.0
2006-06-15 09:04:00,9.787,9.832,9.686,9.832,400000.0
2006-06-15 09:05:00,9.768,9.82,9.702,9.82,400000.0
2006-06-15 09:06:00,9.807,9.865,9.741,9.786,350000.0
2006-06-15 09:07:00,9.72,9.815,9.716,9.812,400000.0
2006-06-15 09:08:00,9.867,9.867,9.812,9.812,100000.0
2006-06-15 09:09:00,9.761,9.919,9.761,9.789,450000.0
2006-06-15 09:10:00,9.863,9.863,9.747,9.837,350000.0
2006-06-15 09:11:00,9.835,9.838,9.754,9.776,550000.0
2006-06-15 09:12:00,9.831,9.847,9.695,9.745,550000.0
2006-06-15 09:13:00,9.775,9.876,9.717,9.876,450000.0
2006-06-15 09:14:00,9.877,9.915,9.834,9.834,500000.0
2006-06-15 09:15:00,9.827,9.894,9.804,9.849,350000.0
2006-06-15 09:16:00,9.798,9.882,9.749,9.78,350000.0
2006-06-15 09:17:00,9.889,9.894,9.772,9.87,550000.0
2006-06-15 09:18:00,9.855,9.911,9.789,9.838,400000.0
2006-06-15 09:19:00,9.886,9.886,9.767,9.861,450000.0
2006-06-15 09:20:00,9.785,9.833,9.737,9.737,450000.0
2006-06-15 09:21:00,9.787,9.864,9.741,9.864,550000.0
2006-06-15 09:22:00,9.833,9.881,9.774,9.881,250000.0
2006-06-15 09:23:00,9.798,9.896,9.759,9.862,450000.0
2006-06-15 09:26:00,9.835,9.942,9.771,9.771,500000.0
2006-06-15 09:27:00,9.852,9.962,9.802,9.802,250000.0
2006-06-15 09:28:00,9.821,9.884,9.794,9.881,350000.0
2006-06-15 09:29:00,9.788,9.927,9.777,9.913,300000.0
2006-06-15 09:30:00,9.86,9.954,9.833,9.936,400000.0
2006-06-15 09:31:00,9.888,9.888,9.791,9.853,400000.0
2006-06-15 09:32:00,9.847,9.928,9.796,9.928,250000.0
2006-06-15 09:33:00,9.905,9.933,9.767,9.933,450000.0
2006-06-15 09:34:00,9.894,9.915,9.795,9.913,300000.0
2006-06-15 09:35:00,9.851,9.958,9.851,9.942,350000.0
2006-06-15 09:36:00,9.847,9.921,9.785,9.785,500000.0
2006-06-15 09:37:00,9.877,9.926,9.79,9.902,400000.0
2006-06-15 09:38:00,9.88,9.985,9.82,9.922,450000.0
2006-06-15 09:40:00,9.818,9.957,9.803,9.824,550000.0
2006-06-15 09:41:00,9.921,9.968,9.861,9.861,350000.0
2006-06-15 09:42:00,9.959,9.977,9.882,9.923,400000.0
2006-06-15 09:43:00,10.011,10.011,9.904,9.976,200000.0
2006-06-15 09:44:00,9.904,9.989,9.868,9.91,350000.0
2006-06-15 09:46:00,9.908,9.931,9.853,9.878,300000.0
2006-06-15 09:47:00,9.833,9.981,9.833,9.936,450000.0
2006-06-15 09:49:00,9.911,9.975,9.845,9.905,350000.0
2006-06-15 09:50:00,9.902,9.994,9.847,9.867,500000.0
2006-06-15 09:51:00,9.965,9.965,9.871,9.871,350000.0
2006-06-15 09:52:00,9.972,9.972,9.83,9.923,400000.0
2006-06-15 09:53:00,9.835,9.928,9.831,9.831,400000.0
2006-06-15 09:54:00,9.96,9.997,9.861,9.956,350000.0
2006-06-15 09:55:00,9.947,10.002,9.872,9.898,400000.0
2006-06-15 09:56:00,9.87,9.97,9.821,9.97,400000.0
2006-06-15 09:57:00,9.892,9.983,9.842,9.969,500000.0
2006-06-15 09:59:00,9.924,10.01,9.876,10.007,450000.0
2006-06-15 10:01:00,9.967,10.053,9.907,9.997,500000.0
2006-06-15 10:02:00,9.866,9.976,9.866,9.974,350000.0
2006-06-15 10:03:00,9.989,10.026,9.915,9.934,400000.0
2006-06-15 10:04:00,10.006,10.012,9.925,9.951,400000.0
2006-06-15 10:05:00,9.921,10.075,9.921,10.039,400000.0
2006-06-15 10:06:00,9.953,10.046,9.898,10.046,450000.0
2006-06-15 10:07:00,10.01,10.033,9.922,9.951,400000.0
2006-06-15 10:08:00,9.988,10.073,9.964,10.073,450000.0
2006-06-15 10:09:00,10.035,10.058,9.898,10.058,450000.0
2006-06-15 10:10:00,10.073,10.141,9.981,10.092,550000.0
2006-06-15 10:11:00,10.068,10.069,9.941,9.941,500000.0
2006-06-15 10:12:00,10.062,10.062,9.952,10.002,350000.0
2006-06-15 10:13:00,9.991,10.043,9.924,9.967,500000.0
2006-06-15 10:14:00,9.974,10.106,9.974,10.01,350000.0
2006-06-15 10:15:00,10.124,10.13,10.03,10.094,350000.0
2006-06-15 10:16:00,10.001,10.186,10.001,10.1,400000.0
2006-06-15 10:17:00,10.031,10.045,9.953,9.975,400000.0
2006-06-15 10:18:00,9.952,10.112,9.952,10.107,450000.0
2006-06-15 10:19:00,10.026,10.114,9.989,10.054,400000.0
2006-06-15 10:20:00,10.034,10.118,10.018,10.018,550000.0
2006-06-15 10:21:00,10.092,10.147,10.077,10.133,400000.0
2006-06-15 10:22:00,10.01,10.161,10.01,10.082,400000.0
2006-06-15 10:23:00,10.133,10.151,10.006,10.107,450000.0
2006-06-15 10:24:00,10.142,10.168,10.011,10.168,900000.0
2006-06-15 10:25:00,10.042,10.152,9.994,10.139,700000.0
2006-06-15 10:26:00,10.166,10.166,10.011,10.011,350000.0
2006-06-15 10:27:00,10.097,10.143,10.015,10.143,450000.0
2006-06-15 10:28:00,10.118,10.118,9.955,10.0,350000.0
2006-06-15 10:29:00,10.121,10.154,10.006,10.1,900000.0
2006-06-15 10:30:00,10.04,10.105,9.985,10.049,400000.0
2006-06-15 10:31:00,10.022,10.113,10.022,10.063,350000.0
2006-06-15 10:33:00,10.044,10.086,9.948,10.086,400000.0
2006-06-15 10:35:00,9.985,10.097,9.985,10.021,400000.0
2006-06-15 10:36:00,10.005,10.113,9.978,9.997,500000.0
2006-06-15 10:37:00,10.095,10.095,9.97,10.004,400000.0
2006-06-15 10:38:00,9.943,10.078,9.943,10.061,400000.0
2006-06-15 10:40:00,10.067,10.077,9.966,10.076,550000.0
2006-06-15 10:41:00,10.067,10.068,9.967,9.967,350000.0
2006-06-15 10:43:00,10.051,10.118,9.961,10.005,400000.0
2006-06-15 10:46:00,10.064,10.114,9.993,10.114,400000.0
2006-06-15 10:48:00,10.032,10.13,10.008,10.117,450000.0
2006-06-15 10:50:00,10.054,10.099,9.978,9.978,800000.0
2006-06-15 10:51:00,10.066,10.1,9.943,10.075,550000.0
2006-06-15 10:52:00,10.039,10.062,9.904,10.039,950000.0
2006-06-15 10:53:00,10.044,10.094,9.942,9.994,500000.0
2006-06-15 10:55:00,10.01,10.049,9.918,10.004,800000.0
2006-06-15 10:56:00,9.989,10.052,9.912,10.038,400000.0
2006-06-15 10:57:00,9.984,9.984,9.834,9.975,450000.0
2006-06-15 10:58:00,9.909,10.02,9.873,9.942,350000.0
2006-06-15 11:01:00,9.888,10.026,9.888,9.977,500000.0
2006-06-15 11:02:00,10.028,10.04,9.903,9.96,400000.0
2006-06-15 11:03:00,9.931,10.015,9.853,9.925,550000.0
2006-06-15 11:06:00,10.002,10.03,9.899,9.899,350000.0
2006-06-15 11:08:00,9.918,10.041,9.891,10.041,350000.0
2006-06-15 11:09:00,10.04,10.04,9.92,10.007,500000.0
2006-06-15 11:10:00,9.9,10.02,9.9,9.946,400000.0
2006-06-15 11:11:00,10.028,10.057,9.921,10.022,350000.0
2006-06-15 11:12:00,10.014,10.035,9.905,9.997,550000.0
2006-06-15 11:15:00,9.946,10.04,9.919,9.965,400000.0
2006-06-15 11:19:00,9.915,10.036,9.859,10.036,550000.0
2006-06-15 11:20:00,10.008,10.043,9.931,9.965,400000.0
2006-06-15 11:25:00,9.931,10.029,9.92,9.92,550000.0
2006-06-15 11:28:00,9.906,9.984,9.877,9.984,350000.0
2006-06-15 11:32:00,10.008,10.072,9.942,9.942,450000.0
2006-06-15 11:37:00,9.945,10.047,9.908,10.008,400000.0
2006-06-15 11:39:00,9.948,10.011,9.892,9.921,350000.0
2006-06-15 11:52:00,9.93,10.063,9.887,10.063,450000.0
2006-06-15 11:53:00,9.95,10.104,9.95,10.017,400000.0
2006-06-15 11:55:00,10.078,10.15,10.025,10.15,350000.0
2006-06-15 11:57:00,10.173,10.182,10.079,10.142,450000.0
2006-06-15 11:58:00,10.134,10.174,10.046,10.174,350000.0
2006-06-15 12:00:00,10.122,10.122,9.988,9.988,350000.0
2006-06-15 12:02:00,10.121,10.176,10.031,10.031,400000.0
2006-06-15 12:03:00,10.044,10.152,10.039,10.119,550000.0
2006-06-15 12:04:00,10.093,10.155,10.044,10.044,350000.0
2006-06-15 12:05:00,10.107,10.11,9.98,10.027,350000.0
2006-06-15 12:07:00,10.108,10.108,9.942,10.04,450000.0
2006-06-15 12:14:00,10.092,10.142,10.018,10.022,550000.0
2006-06-15 12:23:00,10.136,10.18,10.033,10.033,400000.0
2006-06-15 12:26:00,10.089,10.089,9.961,10.023,450000.0
2006-06-15 12:35:00,10.093,10.093,9.97,9.97,350000.0
2006-06-15 12:36:00,10.104,10.104,9.978,10.068,350000.0
2006-06-15 12:38:00,10.068,10.098,9.967,10.035,450000.0
2006-06-15 12:39:00,10.051,10.117,9.966,10.06,450000.0
2006-06-15 12:40:00,10.034,10.073,9.967,10.007,450000.0
2006-06-15 12:41:00,10.034,10.074,9.947,10.065,450000.0
2006-06-15 12:42:00,9.974,10.119,9.974,10.06,550000.0
2006-06-15 12:45:00,10.016,10.086,9.955,10.003,400000.0
2006-06-15 12:46:00,9.975,10.098,9.963,9.963,500000.0
2006-06-15 12:47:00,9.99,10.079,9.936,9.995,350000.0
2006-06-15 12:48:00,9.974,10.076,9.948,10.051,550000.0
2006-06-15 12:49:00,9.985,10.097,9.971,9.971,450000.0
2006-06-15 12:50:00,10.006,10.101,9.968,9.971,400000.0
2006-06-15 12:51:00,9.956,10.081,9.955,10.065,500000.0
2006-06-15 12:52:00,9.995,10.127,9.995,10.065,500000.0
2006-06-15 12:53:00,9.948,10.049,9.948,10.036,500000.0
2006-06-15 12:54:00,10.042,10.042,9.911,9.98,450000.0
2006-06-15 12:55:00,9.997,10.092,9.985,10.092,450000.0
2006-06-15 12:56:00,10.053,10.093,9.976,9.986,450000.0
2006-06-15 12:57:00,10.05,10.096,9.955,9.955,400000.0
2006-06-15 12:58:00,9.988,10.08,9.929,9.95,400000.0
2006-06-15 12:59:00,10.012,10.06,9.94,10.06,450000.0
2006-06-15 13:00:00,10.055,10.055,9.932,9.983,500000.0
2006-06-15 13:01:00,9.917,10.062,9.91,10.02,400000.0
2006-06-15 13:02:00,9.964,10.055,9.964,9.993,400000.0
2006-06-15 13:03:00,9.977,10.048,9.922,9.922,450000.0
2006-06-15 13:04:00,10.0,10.115,9.986,9.986,450000.0
2006-06-15 13:05:00,9.969,10.083,9.969,10.077,400000.0
2006-06-15 13:06:00,10.096,10.096,9.957,10.056,450000.0
2006-06-15 13:08:00,10.032,10.143,10.025,10.026,400000.0
2006-06-15 13:09:00,10.097,10.097,9.955,9.971,450000.0
2006-06-15 13:10:00,10.026,10.053,9.918,9.957,500000.0
2006-06-15 13:11:00,9.958,10.078,9.958,10.046,400000.0
2006-06-15 13:12:00,10.046,10.046,9.939,9.945,550000.0
2006-06-15 13:14:00,9.95,10.092,9.95,10.05,350000.0
2006-06-15 13:16:00,10.029,10.038,9.94,10.038,350000.0
2006-06-15 13:20:00,9.979,10.079,9.951,9.998,500000.0
2006-06-15 13:21:00,9.937,10.099,9.937,9.957,350000.0
2006-06-15 13:24:00,10.065,10.122,10.001,10.031,450000.0
2006-06-15 13:26:00,10.01,10.098,9.931,9.985,550000.0
2006-06-15 13:31:00,9.934,10.038,9.934,10.038,450000.0
2006-06-15 13:32:00,10.018,10.103,9.968,9.968,500000.0
2006-06-15 13:33:00,10.026,10.092,9.993,10.031,350000.0
2006-06-15 13:36:00,10.051,10.126,9.988,10.071,450000.0
2006-06-15 13:39:00,10.073,10.115,9.999,10.075,500000.0
2006-06-15 13:41:00,10.017,10.148,10.017,10.112,400000.0
2006-06-15 13:43:00,10.079,10.107,9.965,10.057,500000.0
2006-06-15 13:44:00,9.971,10.083,9.948,10.003,350000.0
2006-06-15 13:45:00,9.969,10.093,9.942,10.058,400000.0
2006-06-15 13:46:00,10.006,10.087,9.967,10.014,450000.0
2006-06-15 13:47:00,10.068,10.086,9.957,10.068,400000.0
2006-06-15 13:48:00,10.026,10.049,9.933,10.008,400000.0
2006-06-15 13:50:00,9.968,9.975,9.915,9.918,450000.0
2006-06-15 13:51:00,10.056,10.069,9.956,9.956,350000.0
2006-06-15 13:52:00,10.046,10.046,9.9,9.991,350000.0
2006-06-15 13:53:00,9.896,10.029,9.861,9.941,450000.0
2006-06-15 13:54:00,9.961,10.019,9.899,10.006,400000.0
2006-06-15 13:55:00,9.99,10.056,9.99,10.032,350000.0
2006-06-15 13:56:00,10.035,10.035,9.885,9.885,400000.0
2006-06-15 13:57:00,9.971,10.047,9.929,9.929,400000.0
2006-06-15 14:01:00,10.01,10.081,9.971,10.067,400000.0
2006-06-15 14:04:00,9.975,10.106,9.975,10.087,350000.0
2006-06-15 14:05:00,10.049,10.079,10.003,10.079,400000.0
2006-06-15 14:06:00,10.027,10.028,9.897,10.006,350000.0
2006-06-15 14:10:00,9.917,10.031,9.917,9.984,350000.0
2006-06-15 14:11:00,10.013,10.04,9.985,10.04,400000.0
2006-06-15 14:12:00,10.037,10.044,10.0,10.042,450000.0
2006-06-15 14:15:00,9.903,10.045,9.903,9.948,500000.0
2006-06-15 14:16:00,9.936,10.027,9.916,9.984,450000.0
2006-06-15 14:20:00,9.941,10.035,9.941,9.949,350000.0
2006-06-15 14:21:00,9.952,10.063,9.936,9.989,450000.0
2006-06-15 14:22:00,10.012,10.049,9.917,10.049,450000.0
2006-06-15 14:23:00,9.956,10.039,9.956,9.975,400000.0
2006-06-15 14:24:00,10.051,10.071,9.965,10.031,400000.0
2006-06-15 14:25:00,9.936,10.021,9.931,9.931,350000.0
2006-06-15 14:26:00,9.928,10.02,9.896,9.923,350000.0
2006-06-15 14:27:00,9.918,10.023,9.861,10.023,400000.0
2006-06-15 14:28:00,9.987,10.017,9.917,9.972,400000.0
2006-06-15 14:29:00,9.959,10.028,9.896,9.98,350000.0
2006-06-15 14:30:00,9.963,10.016,9.899,9.899,550000.0
2006-06-15 14:31:00,9.94,10.038,9.897,9.995,400000.0
2006-06-15 14:32:00,10.019,10.038,9.952,9.985,500000.0
2006-06-15 14:33:00,10.053,10.054,9.926,9.952,300000.0
2006-06-15 14:34:00,10.0,10.096,9.95,9.95,450000.0
2006-06-15 14:35:00,10.022,10.024,9.942,9.942,350000.0
2006-06-15 14:36:00,10.015,10.023,9.906,10.011,400000.0
2006-06-15 14:37:00,9.944,10.015,9.89,10.015,550000.0
2006-06-15 14:38:00,9.977,10.035,9.915,9.983,400000.0
2006-06-15 14:39:00,10.001,10.048,9.881,9.904,500000.0
2006-06-15 14:40:00,9.917,9.983,9.873,9.914,400000.0
2006-06-15 14:41:00,9.867,10.009,9.867,9.957,550000.0
2006-06-15 14:42:00,9.883,10.005,9.883,9.984,400000.0
2006-06-15 14:43:00,9.966,10.023,9.888,9.991,500000.0
2006-06-15 14:44:00,9.858,9.931,9.858,9.93,450000.0
2006-06-15 14:45:00,9.932,9.961,9.885,9.953,400000.0
2006-06-15 14:46:00,9.956,9.993,9.862,9.874,350000.0
2006-06-15 14:47:00,9.951,9.997,9.872,9.978,350000.0
2006-06-15 14:48:00,9.953,10.024,9.928,9.991,400000.0
2006-06-15 14:49:00,10.007,10.029,9.866,9.866,500000.0
2006-06-15 14:50:00,9.941,10.011,9.884,9.884,400000.0
2006-06-15 14:51:00,10.002,10.017,9.898,9.966,350000.0
2006-06-15 14:52:00,9.995,9.996,9.918,9.942,450000.0
2006-06-15 14:53:00,9.914,9.96,9.873,9.927,400000.0
2006-06-15 14:54:00,9.83,10.011,9.83,9.893,550000.0
2006-06-15 14:55:00,9.928,9.945,9.831,9.831,450000.0
2006-06-15 14:56:00,9.928,9.964,9.816,9.93,550000.0
2006-06-15 14:57:00,10.001,10.044,9.934,10.019,450000.0
2006-06-15 14:58:00,9.936,9.997,9.9,9.969,400000.0
2006-06-15 14:59:00,9.967,10.071,9.935,10.056,550000.0
2006-06-15 15:00:00,9.93,10.061,9.93,9.992,450000.0
2006-06-15 15:01:00,10.035,10.076,9.972,10.051,450000.0
2006-06-15 15:02:00,9.985,10.096,9.923,9.987,450000.0
2006-06-15 15:03:00,10.031,10.106,9.97,10.106,500000.0
2006-06-15 15:04:00,10.054,10.124,9.995,9.995,550000.0
2006-06-15 15:05:00,9.983,10.103,9.983,10.019,550000.0
2006-06-15 15:06:00,10.055,10.097,10.04,10.071,400000.0
2006-06-15 15:07:00,10.012,10.124,9.996,10.099,350000.0
2006-06-15 15:08:00,10.004,10.151,10.004,10.084,500000.0
2006-06-15 15:09:00,10.109,10.139,9.979,10.003,450000.0
2006-06-15 15:10:00,10.004,10.101,9.962,10.039,400000.0
2006-06-15 15:11:00,10.061,10.115,9.975,9.986,500000.0
2006-06-15 15:12:00,10.068,10.102,10.019,10.019,450000.0
2006-06-15 15:13:00,10.094,10.11,9.962,10.086,400000.0
2006-06-15 15:14:00,10.062,10.138,10.016,10.068,400000.0
2006-06-15 15:15:00,9.936,10.086,9.936,10.039,400000.0
2006-06-15 15:16:00,10.037,10.104,9.935,9.981,500000.0
2006-06-15 15:17:00,10.07,10.143,9.998,10.063,450000.0
2006-06-15 15:18:00,10.133,10.133,10.001,10.068,400000.0
2006-06-15 15:19:00,10.074,10.1,10.025,10.068,450000.0
2006-06-15 15:20:00,10.022,10.072,9.972,10.072,400000.0
2006-06-15 15:21:00,10.056,10.098,9.995,10.048,250000.0
2006-06-15 15:22:00,10.083,10.128,10.048,10.073,450000.0
2006-06-15 15:23:00,10.029,10.125,10.029,10.085,400000.0
2006-06-15 15:24:00,10.079,10.118,9.996,10.09,350000.0
2006-06-15 15:25:00,10.094,10.117,9.986,10.078,350000.0
2006-06-15 15:26:00,9.996,10.121,9.996,10.024,550000.0
2006-06-15 15:27:00,10.046,10.142,10.018,10.018,350000.0
2006-06-15 15:28:00,10.004,10.102,10.004,10.058,350000.0
2006-06-15 15:29:00,10.014,10.086,10.009,10.041,350000.0
2006-06-15 15:30:00,10.056,10.056,9.959,9.989,450000.0
2006-06-15 15:31:00,9.973,10.058,9.943,9.95,500000.0
2006-06-15 15:32:00,9.98,10.058,9.954,10.048,450000.0
2006-06-15 15:33:00,10.031,10.047,9.947,10.008,400000.0
2006-06-15 15:34:00,9.921,10.035,9.884,9.884,400000.0
2006-06-15 15:35:00,9.97,10.031,9.951,9.982,400000.0
2006-06-15 15:36:00,9.989,10.042,9.905,10.029,550000.0
2006-06-15 15:37:00,10.046,10.061,9.944,10.033,400000.0
2006-06-15 15:38:00,10.02,10.087,9.999,9.999,450000.0
2006-06-15 15:39:00,10.095,10.108,10.032,10.104,250000.0
2006-06-15 15:40:00,9.966,10.089,9.966,9.975,450000.0
2006-06-15 15:41:00,9.971,10.138,9.971,10.107,400000.0
2006-06-15 15:42:00,10.111,10.111,9.966,9.988,350000.0
2006-06-15 15:47:00,10.069,10.122,9.964,9.98,550000.0
2006-06-15 15:48:00,10.023,10.097,9.992,10.007,350000.0
2006-06-15 15:49:00,10.084,10.123,10.063,10.115,350000.0
2006-06-15 15:50:00,10.025,10.127,9.98,10.094,550000.0
2006-06-15 15:51:00,10.051,10.079,9.949,9.963,350000.0
2006-06-15 15:52:00,9.937,10.066,9.937,9.945,350000.0
2006-06-15 15:53:00,10.063,10.091,9.975,10.044,500000.0
2006-06-15 15:54:00,10.079,10.113,10.042,10.113,450000.0
2006-06-15 15:55:00,9.967,10.114,9.967,10.114,500000.0
2006-06-15 15:56:00,10.038,10.189,10.038,10.091,450000.0
2006-06-15 15:57:00,10.08,10.131,10.048,10.06,450000.0
2006-06-15 15:58:00,10.045,10.155,10.045,10.155,500000.0
2006-06-15 15:59:00,10.141,10.141,10.023,10.041,450000.0
2006-06-15 16:00:00,10.12,10.165,10.012,10.083,500000.0
2006-06-15 16:01:00,10.086,10.104,9.972,9.991,400000.0
2006-06-15 16:02:00,9.978,10.098,9.965,10.038,550000.0
2006-06-15 16:03:00,10.064,10.07,9.948,10.005,450000.0
2006-06-15 16:04:00,9.956,10.076,9.941,10.069,550000.0
2006-06-15 16:05:00,10.098,10.098,9.987,10.064,550000.0
2006-06-15 16:06:00,10.021,10.116,9.976,10.092,350000.0
2006-06-15 16:07:00,10.039,10.117,10.028,10.035,500000.0
2006-06-15 16:08:00,10.008,10.103,10.001,10.048,550000.0
2006-06-15 16:09:00,10.024,10.134,10.003,10.134,350000.0
2006-06-15 16:10:00,10.09,10.09,9.97,10.087,500000.0
2006-06-15 16:11:00,9.988,10.136,9.979,9.979,500000.0
2006-06-15 16:12:00,10.009,10.081,9.977,10.03,350000.0
2006-06-15 16:13:00,10.029,10.145,10.029,10.145,450000.0
2006-06-15 16:14:00,10.147,10.147,10.014,10.047,500000.0
2006-06-15 16:15:00,10.126,10.141,10.011,10.011,350000.0
2006-06-15 16:16:00,10.081,10.151,10.024,10.108,550000.0
2006-06-15 16:17:00,10.104,10.119,9.999,9.999,350000.0
2006-06-15 16:18:00,10.116,10.122,9.998,10.091,400000.0
2006-06-15 16:20:00,10.133,10.167,10.047,10.047,550000.0
2006-06-15 16:21:00,10.054,10.132,10.002,10.097,500000.0
2006-06-15 16:22:00,10.108,10.133,10.024,10.08,450000.0
2006-06-15 16:23:00,10.041,10.169,10.033,10.033,400000.0
2006-06-15 16:24:00,10.084,10.144,9.996,10.134,550000.0
2006-06-15 16:25:00,10.102,10.136,10.057,10.136,350000.0
2006-06-15 16:26:00,10.113,10.203,10.027,10.027,550000.0
2006-06-15 16:27:00,10.133,10.175,10.015,10.151,450000.0
2006-06-15 16:28:00,10.094,10.134,10.033,10.134,400000.0
2006-06-15 16:29:00,10.053,10.079,9.988,9.988,300000.0
2006-06-15 16:30:00,10.025,10.125,10.009,10.087,550000.0
2006-06-15 16:31:00,10.037,10.117,9.997,10.048,400000.0
2006-06-15 16:32:00,10.134,10.143,10.013,10.104,400000.0
2006-06-15 16:33:00,10.05,10.159,10.039,10.039,350000.0
2006-06-15 16:34:00,10.072,10.12,10.022,10.12,350000.0
2006-06-15 16:35:00,10.032,10.133,9.991,10.031,500000.0
2006-06-15 16:36:00,10.115,10.128,10.034,10.034,500000.0
2006-06-15 16:37:00,10.126,10.132,10.041,10.047,500000.0
2006-06-15 16:38:00,9.971,10.153,9.971,9.992,450000.0
2006-06-15 16:39:00,10.027,10.119,10.025,10.119,500000.0
2006-06-15 16:40:00,10.06,10.151,10.049,10.049,400000.0
2006-06-15 16:41:00,10.025,10.126,10.025,10.03,350000.0
2006-06-15 16:42:00,10.057,10.176,10.049,10.144,500000.0
2006-06-15 16:43:00,10.002,10.146,10.002,10.087,350000.0
2006-06-15 16:44:00,10.169,10.169,10.014,10.014,400000.0
2006-06-15 16:45:00,10.019,10.103,10.019,10.054,400000.0
2006-06-15 16:46:00,10.021,10.078,10.006,10.078,350000.0
2006-06-15 16:47:00,10.016,10.124,9.981,10.033,600000.0
2006-06-15 16:48:00,10.107,10.122,9.988,10.043,500000.0
2006-06-15 16:49:00,10.089,10.166,10.03,10.03,450000.0
2006-06-15 16:50:00,10.022,10.139,9.996,9.996,300000.0
2006-06-15 16:51:00,10.131,10.163,10.04,10.04,400000.0
2006-06-15 16:52:00,10.049,10.153,10.036,10.153,450000.0
2006-06-15 16:53:00,10.05,10.139,10.007,10.061,350000.0
2006-06-15 16:54:00,10.051,10.123,9.982,10.016,450000.0
2006-06-15 16:55:00,10.092,10.127,9.993,10.032,550000.0
2006-06-15 16:57:00,10.027,10.135,10.024,10.043,550000.0
2006-06-15 16:58:00,10.041,10.139,10.041,10.088,500000.0
2006-06-15 16:59:00,10.046,10.135,10.025,10.029,400000.0
2006-06-15 17:00:00,10.136,10.136,10.009,10.009,350000.0
2006-06-15 17:01:00,10.054,10.152,10.027,10.055,500000.0
2006-06-15 17:02:00,10.048,10.128,10.038,10.078,400000.0
2006-06-15 17:03:00,10.042,10.13,10.008,10.069,500000.0
2006-06-15 17:04:00,10.036,10.133,10.011,10.066,350000.0
2006-06-15 17:05:00,10.14,10.156,10.02,10.089,400000.0
2006-06-15 17:06:00,10.114,10.131,10.004,10.064,350000.0
2006-06-15 17:07:00,10.075,10.156,10.027,10.07,500000.0
2006-06-15 17:08:00,9.983,10.133,9.983,10.043,500000.0
2006-06-15 17:09:00,9.984,10.106,9.969,10.034,550000.0
2006-06-15 17:10:00,10.092,10.114,10.026,10.097,350000.0
2006-06-15 17:11:00,10.124,10.124,9.97,9.993,400000.0
2006-06-15 17:12:00,10.075,10.117,10.009,10.024,400000.0
2006-06-15 17:13:00,10.023,10.134,9.996,10.125,450000.0
2006-06-15 17:14:00,10.052,10.093,9.963,10.093,550000.0
2006-06-15 17:15:00,10.008,10.109,9.988,10.055,350000.0
2006-06-15 17:16:00,10.111,10.113,10.011,10.078,450000.0
2006-06-15 17:17:00,10.016,10.151,10.016,10.034,400000.0
2006-06-15 17:18:00,10.078,10.122,10.036,10.122,350000.0
2006-06-15 17:19:00,10.0,10.13,10.0,10.102,450000.0
2006-06-15 17:20:00,10.093,10.168,10.04,10.05,350000.0
2006-06-15 17:21:00,10.046,10.172,10.033,10.033,350000.0
2006-06-15 17:22:00,10.043,10.116,10.028,10.028,150000.0
2006-06-15 17:23:00,10.065,10.152,10.035,10.124,550000.0
2006-06-15 17:24:00,10.141,10.156,10.045,10.065,350000.0
2006-06-15 17:25:00,10.128,10.16,10.028,10.16,400000.0
2006-06-15 17:26:00,10.052,10.177,10.052,10.129,450000.0
2006-06-15 17:27:00,10.148,10.169,10.069,10.149,400000.0
2006-06-15 17:28:00,10.072,10.14,9.997,10.031,550000.0
2006-06-15 17:29:00,10.068,10.185,10.068,10.168,500000.0
2006-06-15 17:30:00,10.031,10.169,10.031,10.144,450000.0
2006-06-15 17:31:00,10.078,10.139,10.019,10.112,600000.0
2006-06-15 17:32:00,10.048,10.183,10.048,10.125,400000.0
2006-06-15 17:33:00,10.093,10.128,10.005,10.128,400000.0
2006-06-15 17:34:00,10.139,10.22,10.078,10.185,450000.0
2006-06-15 17:35:00,10.101,10.157,10.028,10.088,500000.0
2006-06-15 17:36:00,10.111,10.148,10.017,10.131,450000.0
2006-06-15 17:37:00,10.071,10.147,10.013,10.099,550000.0
2006-06-15 17:38:00,10.054,10.102,9.996,10.036,400000.0
2006-06-15 17:39:00,10.092,10.145,10.032,10.065,350000.0
2006-06-15 17:40:00,10.059,10.157,10.059,10.135,500000.0
2006-06-15 17:41:00,10.116,10.116,10.03,10.078,350000.0
2006-06-15 17:42:00,10.017,10.144,10.017,10.095,500000.0
2006-06-15 17:43:00,10.155,10.202,10.031,10.048,400000.0
2006-06-15 17:44:00,10.129,10.181,10.054,10.124,450000.0
2006-06-15 17:45:00,10.028,10.101,10.004,10.041,550000.0
2006-06-15 17:46:00,10.112,10.152,10.041,10.124,550000.0
2006-06-15 17:47:00,10.114,10.137,10.011,10.08,400000.0
2006-06-15 17:48:00,10.14,10.158,10.052,10.158,400000.0
2006-06-15 17:49:00,10.124,10.169,10.067,10.124,350000.0
2006-06-15 17:50:00,10.142,10.17,10.054,10.054,550000.0
2006-06-15 17:51:00,10.099,10.211,10.04,10.086,550000.0
2006-06-15 17:52:00,10.114,10.163,10.037,10.037,350000.0
2006-06-15 17:53:00,10.107,10.165,10.071,10.071,500000.0
2006-06-15 17:54:00,10.071,10.146,10.02,10.146,350000.0
2006-06-15 17:55:00,10.054,10.143,10.037,10.114,350000.0
2006-06-15 17:56:00,10.027,10.18,10.027,10.087,400000.0
2006-06-15 17:57:00,10.134,10.143,10.072,10.108,400000.0
2006-06-15 17:58:00,10.101,10.112,10.031,10.078,450000.0
2006-06-15 17:59:00,10.027,10.157,10.027,10.157,350000.0
2006-06-15 18:00:00,10.07,10.18,10.07,10.144,350000.0
2006-06-15 18:01:00,10.124,10.177,10.029,10.094,450000.0
2006-06-15 18:02:00,10.059,10.17,10.058,10.13,500000.0
2006-06-15 18:03:00,10.105,10.135,10.055,10.105,350000.0
2006-06-15 18:04:00,10.166,10.166,10.012,10.077,400000.0
2006-06-15 18:05:00,10.068,10.156,10.02,10.156,550000.0
2006-06-15 18:06:00,10.101,10.159,10.016,10.016,450000.0
2006-06-15 18:07:00,10.143,10.143,9.999,10.136,400000.0
2006-06-15 18:08:00,10.127,10.165,10.038,10.038,250000.0
2006-06-15 18:09:00,10.058,10.142,10.044,10.142,400000.0
2006-06-15 18:10:00,10.111,10.111,10.012,10.086,400000.0
2006-06-15 18:11:00,10.055,10.129,10.011,10.103,450000.0
2006-06-15 18:12:00,10.006,10.143,10.006,10.126,550000.0
2006-06-15 18:13:00,10.054,10.158,10.021,10.137,500000.0
2006-06-15 18:14:00,10.029,10.139,10.029,10.099,400000.0
2006-06-15 18:15:00,10.06,10.141,10.01,10.093,400000.0
2006-06-15 18:16:00,10.016,10.14,10.016,10.016,400000.0
2006-06-15 18:17:00,10.086,10.117,9.999,10.091,400000.0
2006-06-15 18:18:00,10.083,10.187,10.018,10.018,500000.0
2006-06-15 18:19:00,10.097,10.106,10.052,10.105,250000.0
2006-06-15 18:20:00,10.052,10.149,10.001,10.101,400000.0
2006-06-15 18:21:00,10.079,10.198,10.076,10.134,550000.0
2006-06-15 18:22:00,10.117,10.117,10.026,10.05,400000.0
2006-06-15 18:23:00,10.13,10.151,10.069,10.142,400000.0
2006-06-15 18:24:00,10.115,10.151,10.022,10.151,400000.0
2006-06-15 18:25:00,10.101,10.166,10.055,10.083,500000.0
2006-06-15 18:26:00,10.083,10.171,10.055,10.164,550000.0
2006-06-15 18:27:00,10.125,10.125,10.066,10.066,300000.0
2006-06-15 18:28:00,10.119,10.119,10.001,10.111,350000.0
2006-06-15 18:29:00,10.077,10.148,10.037,10.148,350000.0
2006-06-15 18:30:00,10.102,10.143,9.996,10.059,450000.0
2006-06-15 18:31:00,10.097,10.165,10.049,10.112,350000.0
2006-06-15 18:32:00,10.01,10.137,9.992,10.043,450000.0
2006-06-15 18:33:00,10.089,10.108,10.004,10.008,450000.0
2006-06-15 18:34:00,10.064,10.113,9.973,10.113,400000.0
2006-06-15 18:35:00,10.049,10.129,10.048,10.048,350000.0
2006-06-15 18:36:00,10.017,10.097,9.936,10.079,550000.0
2006-06-15 18:37:00,10.058,10.132,10.03,10.061,500000.0
2006-06-15 18:38:00,10.082,10.093,9.975,10.048,450000.0
2006-06-15 18:39:00,10.115,10.139,10.033,10.094,400000.0
2006-06-15 18:40:00,10.068,10.117,9.969,9.974,550000.0
2006-06-15 18:41:00,10.029,10.094,9.989,10.048,500000.0
2006-06-15 18:42:00,10.02,10.08,9.961,10.004,550000.0
2006-06-15 18:43:00,10.057,10.092,9.974,10.092,400000.0
2006-06-15 18:44:00,10.039,10.063,9.948,10.015,500000.0
2006-06-15 18:45:00,9.995,10.111,9.995,10.069,350000.0
2006-06-15 18:46:00,9.984,10.103,9.966,10.103,350000.0
2006-06-15 18:47:00,9.989,10.134,9.989,10.082,400000.0
2006-06-15 18:48:00,10.073,10.142,9.99,10.142,500000.0
2006-06-15 18:49:00,10.026,10.094,9.978,10.049,500000.0
2006-06-15 18:50:00,10.053,10.131,10.033,10.033,350000.0
2006-06-15 18:51:00,10.076,10.107,10.016,10.019,450000.0
2006-06-15 18:52:00,10.057,10.12,9.972,10.12,550000.0
2006-06-15 18:53:00,10.085,10.091,10.024,10.077,450000.0
2006-06-15 18:54:00,10.063,10.078,9.998,10.072,250000.0
2006-06-15 18:55:00,10.004,10.105,9.989,10.062,350000.0
2006-06-15 18:56:00,9.962,10.111,9.962,10.111,500000.0
2006-06-15 18:57:00,10.102,10.102,9.938,10.05,450000.0
2006-06-15 18:58:00,10.074,10.074,9.992,10.051,350000.0
2006-06-15 18:59:00,10.007,10.046,9.995,9.995,450000.0
2006-06-15 19:00:00,9.955,10.036,9.887,10.029,350000.0
2006-06-15 19:01:00,9.927,9.99,9.9,9.972,500000.0
2006-06-15 19:02:00,9.963,10.026,9.91,10.01,400000.0
2006-06-15 19:03:00,10.021,10.03,9.943,9.944,350000.0
2006-06-15 19:04:00,10.062,10.062,9.939,9.976,400000.0
2006-06-15 19:05:00,10.029,10.059,9.938,9.962,400000.0
2006-06-15 19:06:00,10.021,10.021,9.908,10.011,400000.0
2006-06-15 19:07:00,9.96,10.006,9.902,9.94,400000.0
2006-06-15 19:08:00,9.926,10.023,9.923,9.923,350000.0
2006-06-15 19:09:00,9.869,9.993,9.848,9.924,500000.0
2006-06-15 19:10:00,10.005,10.005,9.86,9.914,500000.0
2006-06-15 19:11:00,9.966,10.006,9.839,9.852,500000.0
2006-06-15 19:12:00,9.897,10.005,9.897,9.975,350000.0
2006-06-15 19:13:00,9.919,10.021,9.863,9.863,350000.0
2006-06-15 19:14:00,9.888,9.988,9.867,9.98,400000.0
2006-06-15 19:15:00,9.923,10.02,9.917,10.014,500000.0
2006-06-15 19:16:00,9.997,10.002,9.945,9.969,350000.0
2006-06-15 19:17:00,9.962,9.968,9.916,9.938,350000.0
2006-06-15 19:18:00,9.896,10.05,9.896,10.003,350000.0
2006-06-15 19:19:00,10.025,10.025,9.882,10.013,400000.0
2006-06-15 19:20:00,9.96,10.007,9.937,10.004,300000.0
2006-06-15 19:21:00,9.998,9.998,9.933,9.967,250000.0
2006-06-15 19:22:00,9.935,9.97,9.815,9.843,400000.0
2006-06-15 19:23:00,9.942,9.961,9.834,9.834,350000.0
2006-06-15 19:24:00,9.884,9.943,9.831,9.876,400000.0
2006-06-15 19:25:00,9.954,9.954,9.834,9.834,300000.0
2006-06-15 19:26:00,9.866,9.937,9.814,9.909,300000.0
2006-06-15 19:27:00,9.928,9.928,9.841,9.918,250000.0
2006-06-15 19:28:00,9.847,9.927,9.803,9.889,550000.0
2006-06-15 19:29:00,9.891,9.914,9.805,9.805,500000.0
2006-06-15 19:30:00,9.945,9.98,9.841,9.847,400000.0
2006-06-15 19:31:00,9.886,9.886,9.874,9.874,100000.0
2006-06-15 19:32:00,9.872,9.948,9.847,9.865,400000.0
2006-06-15 19:37:00,9.894,9.915,9.784,9.845,550000.0
2006-06-15 19:38:00,9.852,9.959,9.824,9.824,400000.0
2006-06-15 19:39:00,9.853,9.911,9.822,9.898,500000.0
2006-06-15 19:40:00,9.798,9.917,9.777,9.917,300000.0
2006-06-15 19:41:00,9.93,9.955,9.861,9.955,300000.0
2006-06-15 19:46:00,9.91,9.91,9.806,9.844,200000.0
2006-06-15 19:56:00,9.83,9.954,9.83,9.954,150000.0
2006-06-15 19:58:00,9.863,9.868,9.863,9.868,100000.0
2006-06-15 20:01:00,9.923,9.928,9.8,9.8,350000.0
2006-06-15 20:02:00,9.82,10.006,9.818,9.835,550000.0
2006-06-15 20:03:00,9.844,9.951,9.844,9.888,350000.0
2006-06-15 20:04:00,9.806,9.992,9.806,9.966,550000.0
2006-06-15 20:05:00,9.974,10.027,9.85,10.027,600000.0
2006-06-15 20:06:00,9.928,10.054,9.896,9.988,350000.0
2006-06-15 20:07:00,9.878,9.982,9.878,9.977,300000.0
2006-06-15 20:08:00,9.953,10.04,9.887,9.887,250000.0
2006-06-15 20:11:00,9.977,10.019,9.881,9.959,400000.0
2006-06-15 20:13:00,9.955,9.955,9.876,9.911,200000.0
2006-06-15 20:14:00,9.877,9.973,9.877,9.945,200000.0
2006-06-15 20:15:00,9.866,9.941,9.848,9.938,300000.0
2006-06-15 20:19:00,9.956,9.964,9.878,9.911,450000.0
2006-06-15 20:26:00,9.912,9.973,9.912,9.944,200000.0
2006-06-15 20:27:00,9.981,10.031,9.932,9.984,400000.0
2006-06-15 20:28:00,9.931,10.003,9.906,9.978,400000.0
2006-06-15 20:29:00,9.974,9.974,9.916,9.916,350000.0
2006-06-15 20:31:00,9.982,10.009,9.892,9.986,450000.0
2006-06-15 20:36:00,10.002,10.051,9.922,9.955,300000.0
2006-06-15 20:37:00,10.006,10.006,9.955,9.955,100000.0
2006-06-15 20:41:00,10.016,10.039,9.996,10.039,250000.0
2006-06-15 20:42:00,9.969,9.975,9.919,9.975,300000.0
2006-06-15 20:43:00,10.053,10.053,9.983,9.983,250000.0
2006-06-15 20:44:00,10.029,10.078,9.949,10.021,500000.0
2006-06-15 20:47:00,9.985,10.072,9.934,10.072,300000.0
2006-06-15 20:48:00,10.067,10.067,9.929,10.052,600000.0
2006-06-15 20:49:00,9.986,10.057,9.944,10.01,600000.0
2006-06-15 20:50:00,10.038,10.069,10.038,10.069,100000.0
2006-06-15 20:51:00,10.039,10.086,9.993,10.072,750000.0
2006-06-15 20:52:00,10.063,10.063,9.952,9.952,350000.0
2006-06-15 20:54:00,10.034,10.034,9.964,10.0,200000.0
2006-06-15 20:57:00,10.07,10.07,9.99,10.024,200000.0
2006-06-15 20:59:00,9.99,10.043,9.99,10.028,250000.0
2006-06-15 21:01:00,10.076,10.076,9.991,10.025,200000.0
2006-06-15 21:09:00,10.064,10.064,9.959,9.996,200000.0
2006-06-15 21:12:00,10.063,10.101,9.988,9.996,300000.0
2006-06-15 21:13:00,10.101,10.101,10.014,10.043,400000.0
2006-06-15 21:15:00,10.004,10.106,10.004,10.06,350000.0
2006-06-15 21:16:00,10.016,10.142,10.016,10.079,250000.0
2006-06-15 21:17:00,10.023,10.023,10.001,10.001,100000.0
2006-06-15 21:19:00,9.97,10.054,9.936,10.054,350000.0
2006-06-15 21:21:00,10.068,10.127,10.001,10.01,550000.0
2006-06-15 21:23:00,10.006,10.157,9.981,9.981,350000.0
2006-06-15 21:24:00,10.111,10.134,10.046,10.102,350000.0
2006-06-15 21:25:00,10.115,10.133,10.015,10.109,500000.0
2006-06-15 21:26:00,10.039,10.145,10.001,10.06,350000.0
2006-06-15 21:27:00,10.06,10.133,10.005,10.133,500000.0
2006-06-15 21:28:00,10.045,10.125,10.045,10.07,300000.0
2006-06-15 21:32:00,10.046,10.153,10.016,10.096,500000.0
2006-06-15 21:34:00,10.101,10.147,10.097,10.147,150000.0
2006-06-15 21:37:00,10.088,10.182,10.072,10.113,400000.0
2006-06-15 21:38:00,10.172,10.172,10.167,10.167,100000.0
2006-06-15 21:39:00,10.223,10.244,10.142,10.205,600000.0
2006-06-15 21:40:00,10.079,10.203,10.069,10.112,400000.0
2006-06-15 21:43:00,10.236,10.279,10.128,10.25,500000.0
2006-06-15 21:45:00,10.171,10.171,10.061,10.098,200000.0
2006-06-15 21:48:00,10.109,10.189,10.109,10.126,150000.0
2006-06-15 21:50:00,10.203,10.216,10.126,10.148,400000.0
2006-06-15 21:51:00,10.198,10.243,10.119,10.119,200000.0
2006-06-15 21:52:00,10.204,10.216,10.123,10.216,450000.0
2006-06-15 21:53:00,10.133,10.242,10.103,10.207,550000.0
2006-06-15 21:54:00,10.202,10.202,10.094,10.099,350000.0
2006-06-15 21:56:00,10.208,10.208,10.106,10.147,800000.0
2006-06-15 21:57:00,10.151,10.203,10.131,10.179,500000.0
2006-06-15 21:58:00,10.056,10.198,10.03,10.044,500000.0
2006-06-15 21:59:00,10.042,10.171,10.042,10.171,650000.0
2006-06-15 22:00:00,10.159,10.175,10.078,10.078,550000.0
2006-06-15 22:03:00,10.183,10.223,10.103,10.223,300000.0
2006-06-15 22:05:00,10.222,10.222,10.136,10.162,350000.0
2006-06-15 22:06:00,10.167,10.246,10.101,10.101,350000.0
2006-06-15 22:07:00,10.201,10.201,10.018,10.061,400000.0
2006-06-15 22:08:00,10.151,10.184,10.047,10.086,400000.0
2006-06-15 22:10:00,10.064,10.14,10.042,10.071,450000.0
2006-06-15 22:12:00,10.13,10.13,10.026,10.065,200000.0
2006-06-15 22:15:00,10.038,10.162,10.038,10.126,450000.0
2006-06-15 22:16:00,10.118,10.14,10.022,10.09,400000.0
2006-06-15 22:19:00,10.113,10.117,10.049,10.117,250000.0
2006-06-15 22:20:00,10.155,10.155,10.137,10.137,100000.0
2006-06-15 22:22:00,10.168,10.168,10.122,10.122,100000.0
2006-06-15 22:23:00,10.097,10.167,10.066,10.139,400000.0
2006-06-15 22:24:00,10.17,10.17,10.075,10.075,150000.0
2006-06-15 22:25:00,10.175,10.175,10.039,10.039,100000.0
2006-06-15 22:27:00,10.137,10.137,10.036,10.075,200000.0
2006-06-15 22:31:00,10.092,10.173,10.045,10.146,700000.0
2006-06-15 22:33:00,10.101,10.188,10.093,10.188,400000.0
2006-06-15 22:37:00,10.118,10.151,10.118,10.127,150000.0
2006-06-15 22:47:00,10.14,10.14,10.061,10.093,200000.0
2006-06-15 22:54:00,10.13,10.134,10.13,10.134,100000.0
2006-06-15 22:59:00,10.165,10.165,10.081,10.115,200000.0
2006-06-15 23:06:00,10.161,10.161,10.068,10.114,300000.0
2006-06-15 23:16:00,10.134,10.134,10.13,10.13,100000.0
2006-06-15 23:37:00,10.155,10.167,10.07,10.103,300000.0
2006-06-15 23:38:00,10.057,10.148,10.057,10.098,200000.0
2006-06-15 23:42:00,10.09,10.167,10.084,10.167,400000.0
2006-06-15 23:47:00,10.182,10.182,10.107,10.141,200000.0
2006-06-15 23:55:00,10.184,10.184,10.084,10.123,200000.0
2006-06-15 23:56:00,10.176,10.176,10.176,10.176,100000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.24,300000.0
2006-06-16 00:01:00,10.196,10.23,10.179,10.179,300000.0
2006-06-16 00:12:00,10.191,10.208,10.11,10.148,450000.0
2006-06-16 00:15:00,10.18,10.251,10.148,10.17,350000.0
2006-06-16 00:16:00,10.125,10.199,10.125,10.195,150000.0
2006-06-16 00:18:00,10.199,10.199,10.119,10.153,200000.0
2006-06-16 00:21:00,10.18,10.18,10.174,10.174,100000.0
2006-06-16 00:23:00,10.11,10.179,10.104,10.167,250000.0
2006-06-16 00:27:00,10.21,10.22,10.054,10.192,700000.0
2006-06-16 00:30:00,10.163,10.226,10.101,10.16,400000.0
2006-06-16 00:32:00,10.192,10.192,10.082,10.171,350000.0
2006-06-16 00:35:00,10.175,10.218,10.108,10.164,500000.0
2006-06-16 00:38:00,10.072,10.208,10.072,10.119,350000.0
2006-06-16 00:39:00,10.14,10.194,10.086,10.194,200000.0
2006-06-16 00:41:00,10.198,10.198,10.115,10.146,250000.0
2006-06-16 00:42:00,10.095,10.178,10.095,10.112,200000.0
2006-06-16 00:44:00,10.173,10.173,10.095,10.131,200000.0
2006-06-16 00:46:00,10.072,10.181,10.072,10.095,500000.0
2006-06-16 00:47:00,10.17,10.212,10.161,10.202,200000.0
2006-06-16 00:51:00,10.092,10.21,10.073,10.21,650000.0
2006-06-16 00:53:00,10.194,10.194,10.116,10.151,200000.0
2006-06-16 00:58:00,10.194,10.194,10.095,10.134,200000.0
2006-06-16 01:06:00,10.207,10.207,10.122,10.155,200000.0
2006-06-16 01:13:00,10.193,10.193,10.093,10.133,200000.0
2006-06-16 01:16:00,10.097,10.17,10.085,10.169,250000.0
2006-06-16 01:17:00,10.136,10.218,10.136,10.19,200000.0
2006-06-16 01:22:00,10.159,10.209,10.11,10.181,500000.0
2006-06-16 01:24:00,10.186,10.228,10.096,10.135,300000.0
2006-06-16 01:27:00,10.182,10.182,10.167,10.182,200000.0
2006-06-16 01:28:00,10.225,10.225,10.191,10.191,300000.0
2006-06-16 01:29:00,10.173,10.173,10.171,10.171,100000.0
2006-06-16 01:31:00,10.148,10.247,10.097,10.177,550000.0
2006-06-16 01:39:00,10.167,10.178,10.132,10.132,150000.0
2006-06-16 01:42:00,10.076,10.198,10.03,10.172,600000.0
2006-06-16 01:43:00,10.226,10.227,10.092,10.092,400000.0
2006-06-16 01:44:00,10.18,10.238,10.133,10.238,250000.0
2006-06-16 01:46:00,10.253,10.253,10.13,10.217,250000.0
2006-06-16 01:49:00,10.138,10.209,10.114,10.15,250000.0
2006-06-16 01:50:00,10.111,10.161,10.111,10.161,200000.0
2006-06-16 01:51:00,10.135,10.203,10.113,10.203,300000.0
2006-06-16 02:00:00,10.221,10.221,10.097,10.126,200000.0
2006-06-16 02:01:00,10.113,10.227,10.113,10.125,200000.0
2006-06-16 02:03:00,10.131,10.258,10.131,10.258,100000.0
2006-06-16 02:05:00,10.183,10.241,10.116,10.116,600000.0
2006-06-16 02:08:00,10.22,10.261,10.131,10.239,550000.0
2006-06-16 02:09:00,10.263,10.263,10.187,10.235,250000.0
2006-06-16 02:10:00,10.186,10.287,10.169,10.169,350000.0
2006-06-16 02:12:00,10.233,10.251,10.233,10.251,100000.0
2006-06-16 02:13:00,10.21,10.272,10.191,10.26,200000.0
2006-06-16 02:14:00,10.183,10.259,10.111,10.206,600000.0
2006-06-16 02:16:00,10.182,10.257,10.138,10.251,600000.0
2006-06-16 02:17:00,10.185,10.222,10.12,10.203,500000.0
2006-06-16 02:18:00,10.18,10.255,10.12,10.123,450000.0
2006-06-16 02:19:00,10.168,10.255,10.119,10.135,550000.0
2006-06-16 02:20:00,10.208,10.208,10.056,10.103,500000.0
2006-06-16 02:21:00,10.21,10.21,10.088,10.134,400000.0
2006-06-16 02:22:00,10.128,10.182,10.029,10.182,400000.0
2006-06-16 02:23:00,10.192,10.242,10.101,10.151,550000.0
2006-06-16 02:24:00,10.123,10.169,10.091,10.091,350000.0
2006-06-16 02:25:00,10.132,10.159,10.016,10.033,550000.0
2006-06-16 02:26:00,10.071,10.243,10.058,10.072,900000.0
2006-06-16 02:27:00,10.049,10.157,10.016,10.1,600000.0
2006-06-16 02:28:00,10.056,10.172,10.056,10.085,550000.0
2006-06-16 02:31:00,10.074,10.185,10.055,10.185,250000.0
2006-06-16 02:33:00,10.116,10.209,10.106,10.204,300000.0
2006-06-16 02:34:00,10.217,10.217,10.148,10.173,300000.0
2006-06-16 02:37:00,10.093,10.155,10.093,10.146,350000.0
2006-06-16 02:38:00,10.136,10.164,10.097,10.143,250000.0
2006-06-16 02:39:00,10.164,10.252,10.123,10.123,300000.0
2006-06-16 02:41:00,10.101,10.236,10.101,10.161,250000.0
2006-06-16 02:42:00,10.146,10.16,10.041,10.041,200000.0
2006-06-16 02:43:00,10.164,10.224,10.096,10.096,450000.0
2006-06-16 02:44:00,10.137,10.222,10.137,10.197,250000.0
2006-06-16 02:45:00,10.167,10.196,10.127,10.127,250000.0
2006-06-16 02:47:00,10.164,10.164,10.056,10.129,300000.0
2006-06-16 02:48:00,10.168,10.168,10.107,10.136,200000.0
2006-06-16 02:49:00,10.078,10.168,10.051,10.142,450000.0
2006-06-16 02:50:00,10.164,10.235,10.08,10.2,450000.0
2006-06-16 02:52:00,10.212,10.212,10.133,10.174,300000.0
2006-06-16 02:53:00,10.218,10.218,10.085,10.085,200000.0
2006-06-16 02:54:00,10.21,10.21,10.098,10.204,450000.0
2006-06-16 02:57:00,10.218,10.258,10.097,10.097,700000.0
2006-06-16 02:58:00,10.174,10.233,10.115,10.233,450000.0
2006-06-16 03:02:00,10.17,10.217,10.071,10.217,400000.0
2006-06-16 03:03:00,10.152,10.204,10.099,10.204,150000.0
2006-06-16 03:04:00,10.175,10.203,10.075,10.203,450000.0
2006-06-16 03:05:00,10.131,10.206,10.079,10.206,300000.0
2006-06-16 03:06:00,10.128,10.226,10.074,10.22,450000.0
2006-06-16 03:07:00,10.131,10.208,10.111,10.194,300000.0
2006-06-16 03:08:00,10.111,10.205,10.111,10.163,350000.0
2006-06-16 03:09:00,10.18,10.241,10.151,10.198,450000.0
2006-06-16 03:10:00,10.205,10.205,10.108,10.183,500000.0
2006-06-16 03:13:00,10.179,10.209,10.095,10.13,400000.0
2006-06-16 03:17:00,10.196,10.222,10.118,10.147,350000.0
2006-06-16 03:18:00,10.197,10.233,10.165,10.228,300000.0
2006-06-16 03:21:00,10.251,10.251,10.16,10.16,400000.0
2006-06-16 03:23:00,10.155,10.225,10.155,10.196,200000.0
2006-06-16 03:24:00,10.184,10.256,10.096,10.239,500000.0
2006-06-16 03:25:00,10.125,10.246,10.125,10.236,150000.0
2006-06-16 03:26:00,10.115,10.207,10.087,10.087,300000.0
2006-06-16 03:32:00,10.201,10.245,10.159,10.214,250000.0
2006-06-16 03:34:00,10.11,10.28,10.11,10.167,450000.0
2006-06-16 03:35:00,10.277,10.277,10.178,10.268,400000.0
2006-06-16 03:36:00,10.223,10.223,10.142,10.142,250000.0
2006-06-16 03:37:00,10.186,10.278,10.147,10.218,450000.0
2006-06-16 03:38:00,10.124,10.191,10.088,10.179,300000.0
2006-06-16 03:39:00,10.156,10.226,10.138,10.154,350000.0
2006-06-16 03:40:00,10.208,10.228,10.125,10.213,350000.0
2006-06-16 03:41:00,10.202,10.225,10.067,10.225,350000.0
2006-06-16 03:43:00,10.078,10.201,10.039,10.173,650000.0
2006-06-16 03:44:00,10.132,10.236,10.121,10.153,450000.0
2006-06-16 03:46:00,10.188,10.218,10.083,10.083,200000.0
2006-06-16 03:47:00,10.253,10.253,10.171,10.236,300000.0
2006-06-16 03:51:00,10.268,10.281,10.147,10.207,450000.0
2006-06-16 03:57:00,10.239,10.239,10.22,10.22,150000.0
2006-06-16 03:58:00,10.209,10.24,10.116,10.196,600000.0
2006-06-16 03:59:00,10.117,10.238,10.117,10.147,250000.0
2006-06-16 04:01:00,10.25,10.25,10.17,10.204,200000.0
2006-06-16 04:12:00,10.163,10.2,10.113,10.145,350000.0
2006-06-16 04:13:00,10.2,10.237,10.105,10.19,250000.0
2006-06-16 04:16:00,10.237,10.237,10.136,10.175,200000.0
2006-06-16 04:17:00,10.22,10.246,10.161,10.227,200000.0
2006-06-16 04:18:00,10.155,10.226,10.135,10.225,300000.0
2006-06-16 04:21:00,10.248,10.276,10.151,10.188,250000.0
2006-06-16 04:22:00,10.257,10.265,10.23,10.246,200000.0
2006-06-16 04:25:00,10.235,10.235,10.136,10.174,200000.0
2006-06-16 04:30:00,10.219,10.219,10.1,10.133,200000.0
2006-06-16 04:36:00,10.193,10.193,10.11,10.143,200000.0
2006-06-16 04:39:00,10.118,10.231,10.107,10.231,350000.0
2006-06-16 04:41:00,10.269,10.276,10.109,10.172,500000.0
2006-06-16 04:42:00,10.215,10.279,10.143,10.26,200000.0
2006-06-16 04:43:00,10.268,10.286,10.208,10.252,250000.0
2006-06-16 04:44:00,10.237,10.342,10.236,10.311,650000.0
2006-06-16 04:45:00,10.186,10.291,10.186,10.271,400000.0
2006-06-16 04:46:00,10.317,10.355,10.239,10.308,350000.0
2006-06-16 04:47:00,10.297,10.297,10.206,10.22,250000.0
2006-06-16 04:48:00,10.253,10.253,10.152,10.249,350000.0
2006-06-16 04:49:00,10.168,10.239,10.124,10.239,250000.0
2006-06-16 04:50:00,10.183,10.257,10.167,10.167,200000.0
2006-06-16 04:51:00,10.183,10.305,10.161,10.261,400000.0
2006-06-16 04:52:00,10.262,10.266,10.152,10.247,400000.0
2006-06-16 04:53:00,10.284,10.284,10.261,10.261,100000.0
2006-06-16 04:54:00,10.154,10.288,10.154,10.282,350000.0
2006-06-16 04:55:00,10.207,10.274,10.194,10.198,250000.0
2006-06-16 04:57:00,10.271,10.28,10.156,10.247,450000.0
2006-06-16 04:58:00,10.17,10.293,10.17,10.208,350000.0
2006-06-16 04:59:00,10.161,10.284,10.156,10.168,400000.0
2006-06-16 05:01:00,10.257,10.257,10.177,10.213,200000.0
2006-06-16 05:02:00,10.288,10.288,10.284,10.284,100000.0
2006-06-16 05:08:00,10.259,10.259,10.185,10.22,200000.0
2006-06-16 05:10:00,10.255,10.276,10.19,10.236,550000.0
2006-06-16 05:11:00,10.142,10.249,10.142,10.182,250000.0
2006-06-16 05:13:00,10.239,10.258,10.168,10.182,250000.0
2006-06-16 05:14:00,10.201,10.261,10.086,10.261,600000.0
2006-06-16 05:15:00,10.204,10.252,10.204,10.215,250000.0
2006-06-16 05:16:00,10.303,10.346,10.191,10.346,300000.0
2006-06-16 05:18:00,10.286,10.286,10.161,10.194,350000.0
2006-06-16 05:19:00,10.168,10.178,10.168,10.178,100000.0
2006-06-16 05:20:00,10.197,10.273,10.18,10.273,300000.0
2006-06-16 05:22:00,10.295,10.295,10.284,10.294,150000.0
2006-06-16 05:23:00,10.267,10.27,10.267,10.27,100000.0
2006-06-16 05:24:00,10.209,10.298,10.209,10.264,150000.0
2006-06-16 05:25:00,10.234,10.269,10.113,10.13,450000.0
2006-06-16 05:27:00,10.235,10.235,10.143,10.179,200000.0
2006-06-16 05:31:00,10.237,10.252,10.174,10.199,350000.0
2006-06-16 05:32:00,10.17,10.259,10.149,10.149,200000.0
2006-06-16 05:34:00,10.285,10.285,10.25,10.251,300000.0
2006-06-16 05:36:00,10.246,10.278,10.194,10.2,300000.0
2006-06-16 05:37:00,10.145,10.24,10.145,10.18,350000.0
2006-06-16 05:38:00,10.235,10.255,10.182,10.22,250000.0
2006-06-16 05:39:00,10.115,10.254,10.115,10.254,200000.0
2006-06-16 05:40:00,10.225,10.263,10.123,10.249,550000.0
2006-06-16 05:41:00,10.143,10.263,10.12,10.253,400000.0
2006-06-16 05:42:00,10.264,10.264,10.119,10.256,400000.0
2006-06-16 05:43:00,10.245,10.275,10.141,10.273,400000.0
2006-06-16 05:44:00,10.263,10.297,10.152,10.259,400000.0
2006-06-16 05:45:00,10.219,10.284,10.137,10.284,150000.0
2006-06-16 05:46:00,10.188,10.19,10.118,10.118,200000.0
2006-06-16 05:47:00,10.231,10.272,10.157,10.157,200000.0
2006-06-16 05:48:00,10.265,10.265,10.187,10.263,250000.0
2006-06-16 05:52:00,10.259,10.289,10.153,10.269,450000.0
2006-06-16 05:53:00,10.171,10.218,10.171,10.218,100000.0
2006-06-16 05:54:00,10.201,10.239,10.195,10.214,300000.0
2006-06-16 05:57:00,10.251,10.275,10.149,10.205,800000.0
2006-06-16 05:58:00,10.158,10.3,10.158,10.276,550000.0
2006-06-16 06:00:00,10.229,10.278,10.16,10.16,350000.0
2006-06-16 06:03:00,10.263,10.271,10.175,10.175,150000.0
2006-06-16 06:05:00,10.29,10.292,10.155,10.268,700000.0
2006-06-16 06:07:00,10.25,10.281,10.205,10.256,350000.0
2006-06-16 06:08:00,10.26,10.278,10.148,10.259,550000.0
2006-06-16 06:10:00,10.229,10.245,10.161,10.227,400000.0
2006-06-16 06:14:00,10.232,10.242,10.137,10.209,700000.0
2006-06-16 06:16:00,10.189,10.293,10.173,10.293,450000.0
2006-06-16 06:17:00,10.215,10.283,10.175,10.28,350000.0
2006-06-16 06:19:00,10.263,10.263,10.18,10.213,200000.0
2006-06-16 06:20:00,10.215,10.215,10.215,10.215,100000.0
2006-06-16 06:25:00,10.258,10.258,10.179,10.179,150000.0
2006-06-16 06:34:00,10.299,10.299,10.165,10.186,450000.0
2006-06-16 06:35:00,10.238,10.266,10.154,10.238,450000.0
2006-06-16 06:36:00,10.259,10.291,10.181,10.252,400000.0
2006-06-16 06:37:00,10.311,10.353,10.193,10.309,700000.0
2006-06-16 06:43:00,10.174,10.297,10.174,10.218,350000.0
2006-06-16 06:44:00,10.278,10.278,10.165,10.259,800000.0
2006-06-16 06:45:00,10.288,10.306,10.181,10.181,400000.0
2006-06-16 06:46:00,10.21,10.341,10.15,10.153,800000.0
2006-06-16 06:48:00,10.229,10.261,10.129,10.167,250000.0
2006-06-16 06:49:00,10.234,10.234,10.166,10.166,250000.0
2006-06-16 06:51:00,10.279,10.293,10.183,10.265,600000.0
2006-06-16 06:53:00,10.2,10.273,10.183,10.183,300000.0
2006-06-16 06:54:00,10.275,10.275,10.21,10.22,300000.0
2006-06-16 06:55:00,10.224,10.259,10.202,10.226,450000.0
2006-06-16 06:58:00,10.223,10.223,10.123,10.163,200000.0
2006-06-16 07:02:00,10.261,10.261,10.234,10.234,100000.0
2006-06-16 07:03:00,10.184,10.259,10.184,10.19,250000.0
2006-06-16 07:05:00,10.167,10.272,10.151,10.183,400000.0
2006-06-16 07:09:00,10.184,10.265,10.154,10.265,450000.0
2006-06-16 07:13:00,10.198,10.276,10.147,10.183,550000.0
2006-06-16 07:16:00,10.237,10.268,10.237,10.268,100000.0
2006-06-16 07:18:00,10.232,10.235,10.172,10.23,400000.0
2006-06-16 07:19:00,10.245,10.245,10.16,10.16,100000.0
2006-06-16 07:20:00,10.246,10.246,10.156,10.231,300000.0
2006-06-16 07:23:00,10.128,10.268,10.128,10.151,500000.0
2006-06-16 07:24:00,10.128,10.245,10.128,10.142,400000.0
2006-06-16 07:25:00,10.259,10.275,10.139,10.258,350000.0
2006-06-16 07:28:00,10.142,10.222,10.142,10.222,100000.0
2006-06-16 07:29:00,10.166,10.232,10.125,10.223,250000.0
2006-06-16 07:31:00,10.227,10.228,10.125,10.177,250000.0
2006-06-16 07:33:00,10.229,10.26,10.138,10.138,350000.0
2006-06-16 07:34:00,10.273,10.286,10.184,10.254,350000.0
2006-06-16 07:36:00,10.195,10.296,10.192,10.208,500000.0
2006-06-16 07:38:00,10.238,10.238,10.14,10.208,400000.0
2006-06-16 07:40:00,10.197,10.231,10.104,10.227,450000.0
2006-06-16 07:43:00,10.162,10.283,10.144,10.242,450000.0
2006-06-16 07:45:00,10.158,10.225,10.124,10.225,400000.0
2006-06-16 07:46:00,10.165,10.266,10.163,10.241,400000.0
2006-06-16 07:47:00,10.224,10.224,10.136,10.214,150000.0
2006-06-16 07:49:00,10.123,10.232,10.123,10.203,150000.0
2006-06-16 07:51:00,10.162,10.267,10.162,10.259,600000.0
2006-06-16 07:53:00,10.265,10.265,10.149,10.162,400000.0
2006-06-16 07:54:00,10.184,10.253,10.142,10.152,400000.0
2006-06-16 07:55:00,10.231,10.236,10.155,10.155,400000.0
2006-06-16 07:57:00,10.147,10.18,10.147,10.18,100000.0
2006-06-16 07:59:00,10.196,10.256,10.137,10.222,600000.0
2006-06-16 08:00:00,10.222,10.263,10.162,10.253,250000.0
2006-06-16 08:02:00,10.137,10.232,10.105,10.141,750000.0
2006-06-16 08:03:00,10.073,10.16,10.066,10.16,450000.0
2006-06-16 08:05:00,10.138,10.228,10.128,10.169,550000.0
2006-06-16 08:06:00,10.113,10.183,10.082,10.123,400000.0
2006-06-16 08:07:00,10.207,10.215,10.096,10.215,500000.0
2006-06-16 08:08:00,10.158,10.283,10.146,10.163,650000.0
2006-06-16 08:09:00,10.174,10.236,10.132,10.168,500000.0
2006-06-16 08:10:00,10.248,10.248,10.14,10.14,250000.0
2006-06-16 08:11:00,10.221,10.232,10.132,10.224,300000.0
2006-06-16 08:13:00,10.241,10.241,10.085,10.104,400000.0
2006-06-16 08:15:00,10.098,10.22,10.098,10.22,250000.0
2006-06-16 08:16:00,10.15,10.235,10.15,10.206,250000.0
2006-06-16 08:17:00,10.154,10.251,10.107,10.18,650000.0
2006-06-16 08:18:00,10.166,10.226,10.114,10.199,550000.0
2006-06-16 08:19:00,10.129,10.235,10.129,10.162,450000.0
2006-06-16 08:20:00,10.238,10.238,10.102,10.179,550000.0
2006-06-16 08:21:00,10.112,10.222,10.085,10.135,550000.0
2006-06-16 08:22:00,10.104,10.212,10.088,10.105,350000.0
2006-06-16 08:24:00,10.214,10.22,10.116,10.22,400000.0
2006-06-16 08:25:00,10.098,10.221,10.098,10.204,350000.0
2006-06-16 08:26:00,10.202,10.209,10.097,10.209,500000.0
2006-06-16 08:28:00,10.199,10.219,10.112,10.183,450000.0
2006-06-16 08:29:00,10.1,10.229,10.073,10.229,400000.0
2006-06-16 08:30:00,10.233,10.233,10.125,10.174,400000.0
2006-06-16 08:32:00,10.242,10.277,10.212,10.226,250000.0
2006-06-16 08:38:00,10.229,10.229,10.102,10.139,650000.0
2006-06-16 08:41:00,10.233,10.274,10.196,10.196,350000.0
2006-06-16 08:44:00,10.192,10.233,10.178,10.22,350000.0
2006-06-16 08:45:00,10.213,10.242,10.158,10.158,350000.0
2006-06-16 08:46:00,10.224,10.227,10.07,10.196,500000.0
2006-06-16 08:47:00,10.238,10.252,10.128,10.181,550000.0
2006-06-16 08:49:00,10.25,10.25,10.141,10.197,400000.0
2006-06-16 08:50:00,10.129,10.269,10.129,10.205,300000.0
2006-06-16 08:53:00,10.229,10.257,10.17,10.236,400000.0
2006-06-16 08:55:00,10.256,10.256,10.094,10.253,700000.0
2006-06-16 08:57:00,10.22,10.228,10.123,10.209,550000.0
2006-06-16 08:58:00,10.288,10.288,10.184,10.24,200000.0
2006-06-16 09:00:00,10.229,10.297,10.147,10.154,550000.0
2006-06-16 09:02:00,10.13,10.228,10.13,10.161,550000.0
2006-06-16 09:03:00,10.158,10.269,10.145,10.145,300000.0
2006-06-16 09:04:00,10.226,10.271,10.124,10.271,400000.0
2006-06-16 09:05:00,10.194,10.277,10.152,10.251,400000.0
2006-06-16 09:06:00,10.212,10.258,10.14,10.186,350000.0
2006-06-16 09:08:00,10.259,10.259,10.098,10.098,400000.0
2006-06-16 09:09:00,10.114,10.277,10.114,10.133,450000.0
2006-06-16 09:10:00,10.207,10.225,10.096,10.225,350000.0
2006-06-16 09:12:00,10.214,10.217,10.072,10.112,550000.0
2006-06-16 09:13:00,10.133,10.212,10.076,10.212,450000.0
2006-06-16 09:17:00,10.227,10.229,10.103,10.199,550000.0
2006-06-16 09:18:00,10.199,10.217,10.124,10.185,400000.0
2006-06-16 09:19:00,10.234,10.238,10.131,10.238,450000.0
2006-06-16 09:21:00,10.181,10.27,10.142,10.27,550000.0
2006-06-16 09:22:00,10.241,10.269,10.177,10.269,250000.0
2006-06-16 09:23:00,10.185,10.29,10.154,10.228,450000.0
2006-06-16 09:26:00,10.226,10.226,10.146,10.182,200000.0
2006-06-16 09:28:00,10.159,10.216,10.128,10.212,350000.0
2006-06-16 09:29:00,10.154,10.288,10.154,10.229,300000.0
2006-06-16 09:33:00,10.203,10.255,10.095,10.255,450000.0
2006-06-16 09:34:00,10.235,10.297,10.157,10.239,300000.0
2006-06-16 09:35:00,10.14,10.277,10.14,10.277,350000.0
2006-06-16 09:41:00,10.254,10.297,10.192,10.192,350000.0
2006-06-16 09:42:00,10.268,10.286,10.191,10.208,400000.0
2006-06-16 09:43:00,10.297,10.297,10.195,10.266,200000.0
2006-06-16 09:45:00,10.147,10.274,10.147,10.274,100000.0
2006-06-16 09:47:00,10.197,10.324,10.197,10.239,300000.0
2006-06-16 09:50:00,10.142,10.202,10.087,10.087,500000.0
2006-06-16 09:51:00,10.211,10.218,10.126,10.144,350000.0
2006-06-16 10:05:00,10.074,10.229,10.056,10.229,400000.0
2006-06-16 10:08:00,10.291,10.333,10.203,10.333,300000.0
2006-06-16 10:10:00,10.303,10.31,10.194,10.289,550000.0
2006-06-16 10:14:00,10.27,10.27,10.258,10.258,100000.0
2006-06-16 10:32:00,10.238,10.303,10.175,10.267,700000.0
2006-06-16 10:39:00,10.279,10.33,10.168,10.168,650000.0
2006-06-16 10:41:00,10.26,10.282,10.165,10.172,350000.0
2006-06-16 10:43:00,10.24,10.294,10.154,10.177,400000.0
2006-06-16 10:44:00,10.236,10.283,10.126,10.254,900000.0
2006-06-16 10:52:00,10.26,10.297,10.143,10.262,950000.0
2006-06-16 10:53:00,10.246,10.302,10.157,10.199,500000.0
2006-06-16 10:54:00,10.252,10.267,10.168,10.267,400000.0
2006-06-16 10:55:00,10.253,10.308,10.175,10.254,800000.0
2006-06-16 10:57:00,10.262,10.292,10.196,10.279,450000.0
2006-06-16 10:59:00,10.266,10.266,10.127,10.127,450000.0
2006-06-16 11:00:00,10.185,10.265,10.146,10.193,350000.0
2006-06-16 11:13:00,10.258,10.303,10.154,10.303,500000.0
2006-06-16 11:17:00,10.302,10.302,10.188,10.292,350000.0
2006-06-16 11:18:00,10.184,10.231,10.16,10.18,350000.0
2006-06-16 11:19:00,10.145,10.299,10.145,10.299,550000.0
2006-06-16 11:20:00,10.248,10.256,10.149,10.168,400000.0
2006-06-16 11:21:00,10.202,10.202,10.045,10.161,450000.0
2006-06-16 11:22:00,10.219,10.219,10.017,10.059,400000.0
2006-06-16 11:23:00,10.06,10.218,10.06,10.103,500000.0
2006-06-16 11:24:00,10.14,10.226,10.094,10.191,550000.0
2006-06-16 11:28:00,10.121,10.201,10.074,10.165,350000.0
2006-06-16 11:29:00,10.105,10.205,10.083,10.129,500000.0
2006-06-16 11:30:00,10.227,10.264,10.126,10.126,500000.0
2006-06-16 11:31:00,10.206,10.251,10.139,10.217,350000.0
2006-06-16 11:33:00,10.124,10.236,10.124,10.183,350000.0
2006-06-16 11:34:00,10.197,10.213,10.134,10.213,250000.0
2006-06-16 11:35:00,10.242,10.276,10.137,10.211,450000.0
2006-06-16 11:36:00,10.177,10.26,10.101,10.15,550000.0
2006-06-16 11:37:00,10.115,10.228,10.089,10.228,400000.0
2006-06-16 11:38:00,10.227,10.227,10.132,10.225,400000.0
2006-06-16 11:39:00,10.184,10.236,10.124,10.128,350000.0
2006-06-16 11:40:00,10.134,10.277,10.123,10.231,400000.0
2006-06-16 11:41:00,10.16,10.207,10.113,10.148,350000.0
2006-06-16 11:44:00,10.242,10.267,10.15,10.234,450000.0
2006-06-16 11:45:00,10.155,10.233,10.134,10.227,550000.0
2006-06-16 11:48:00,10.201,10.236,10.138,10.236,400000.0
2006-06-16 11:49:00,10.233,10.264,10.151,10.209,350000.0
2006-06-16 11:50:00,10.203,10.22,10.113,10.22,350000.0
2006-06-16 11:51:00,10.065,10.21,10.065,10.205,450000.0
2006-06-16 11:53:00,10.121,10.248,10.121,10.155,400000.0
2006-06-16 11:54:00,10.242,10.242,10.107,10.178,550000.0
2006-06-16 11:59:00,10.186,10.221,10.094,10.156,450000.0
2006-06-16 12:01:00,10.228,10.244,10.137,10.156,500000.0
2006-06-16 12:02:00,10.206,10.206,10.064,10.077,400000.0
2006-06-16 12:03:00,10.094,10.196,10.082,10.16,550000.0
2006-06-16 12:04:00,10.144,10.223,10.106,10.106,350000.0
2006-06-16 12:08:00,10.195,10.206,10.083,10.206,450000.0
2006-06-16 12:10:00,10.177,10.211,10.112,10.151,400000.0
2006-06-16 12:12:00,10.057,10.225,10.057,10.114,350000.0
2006-06-16 12:13:00,10.16,10.207,10.089,10.166,400000.0
2006-06-16 12:15:00,10.134,10.212,10.07,10.107,400000.0
2006-06-16 12:16:00,10.124,10.185,10.07,10.121,400000.0
2006-06-16 12:17:00,10.17,10.206,10.143,10.206,400000.0
2006-06-16 12:18:00,10.187,10.218,10.119,10.145,450000.0
2006-06-16 12:20:00,10.19,10.323,10.166,10.217,500000.0
2006-06-16 12:23:00,10.3,10.3,10.154,10.17,400000.0
2006-06-16 12:25:00,10.27,10.27,10.143,10.226,450000.0
2006-06-16 12:26:00,10.239,10.245,10.131,10.186,450000.0
2006-06-16 12:28:00,10.252,10.319,10.177,10.221,500000.0
2006-06-16 12:29:00,10.287,10.315,10.168,10.168,500000.0
2006-06-16 12:30:00,10.195,10.284,10.164,10.274,450000.0
2006-06-16 12:31:00,10.214,10.214,10.138,10.191,350000.0
2006-06-16 12:36:00,10.211,10.211,10.09,10.193,350000.0
2006-06-16 12:41:00,10.178,10.229,10.094,10.229,450000.0
2006-06-16 12:43:00,10.199,10.25,10.136,10.158,500000.0
2006-06-16 12:44:00,10.183,10.216,10.091,10.116,450000.0
2006-06-16 12:46:00,10.119,10.259,10.119,10.139,500000.0
2006-06-16 12:48:00,10.166,10.264,10.123,10.264,550000.0
2006-06-16 12:49:00,10.248,10.331,10.176,10.176,450000.0
2006-06-16 12:50:00,10.189,10.232,10.134,10.142,400000.0
2006-06-16 12:51:00,10.134,10.252,10.122,10.244,500000.0
2006-06-16 12:52:00,10.178,10.261,10.149,10.235,500000.0
2006-06-16 12:54:00,10.237,10.237,10.104,10.177,450000.0
2006-06-16 12:56:00,10.22,10.256,10.14,10.148,450000.0
2006-06-16 12:59:00,10.187,10.217,10.115,10.214,450000.0
2006-06-16 13:00:00,10.241,10.288,10.166,10.204,500000.0
2006-06-16 13:01:00,10.125,10.295,10.125,10.24,400000.0
2006-06-16 13:02:00,10.173,10.274,10.153,10.183,400000.0
2006-06-16 13:04:00,10.186,10.224,10.085,10.125,450000.0
2006-06-16 13:06:00,10.226,10.226,10.087,10.186,450000.0
2006-06-16 13:07:00,10.253,10.266,10.14,10.191,500000.0
2006-06-16 13:08:00,10.16,10.264,10.134,10.15,400000.0
2006-06-16 13:09:00,10.231,10.231,10.078,10.108,450000.0
2006-06-16 13:12:00,10.236,10.263,10.132,10.132,550000.0
2006-06-16 13:14:00,10.113,10.275,10.113,10.193,350000.0
2006-06-16 13:16:00,10.165,10.165,10.065,10.157,350000.0
2006-06-16 13:19:00,10.115,10.192,10.08,10.102,400000.0
2006-06-16 13:20:00,10.11,10.203,10.069,10.111,500000.0
2006-06-16 13:21:00,10.051,10.205,10.051,10.065,350000.0
2006-06-16 13:22:00,10.091,10.225,10.088,10.145,400000.0
2006-06-16 13:24:00,10.211,10.235,10.07,10.075,450000.0
2006-06-16 13:26:00,10.09,10.153,10.027,10.079,550000.0
2006-06-16 13:28:00,10.127,10.171,10.042,10.083,400000.0
2006-06-16 13:29:00,10.17,10.183,10.039,10.143,350000.0
2006-06-16 13:31:00,10.041,10.137,10.041,10.137,450000.0
2006-06-16 13:32:00,10.094,10.173,10.04,10.04,500000.0
2006-06-16 13:33:00,10.082,10.145,10.072,10.12,350000.0
2006-06-16 13:34:00,10.074,10.255,10.074,10.121,350000.0
2006-06-16 13:35:00,10.152,10.224,10.104,10.104,400000.0
2006-06-16 13:36:00,10.136,10.217,10.074,10.174,450000.0
2006-06-16 13:38:00,10.134,10.211,10.103,10.211,400000.0
2006-06-16 13:39:00,10.157,10.204,10.081,10.152,500000.0
2006-06-16 13:41:00,10.085,10.207,10.085,10.173,400000.0
2006-06-16 13:43:00,10.143,10.171,10.041,10.144,500000.0
2006-06-16 13:44:00,10.056,10.169,10.027,10.077,350000.0
2006-06-16 13:45:00,10.033,10.139,10.001,10.139,400000.0
2006-06-16 13:46:00,10.083,10.155,10.055,10.09,450000.0
2006-06-16 13:50:00,10.067,10.089,10.024,10.089,450000.0
2006-06-16 13:51:00,10.141,10.141,10.032,10.032,350000.0
2006-06-16 13:53:00,10.053,10.185,10.014,10.082,450000.0
2006-06-16 13:56:00,10.116,10.136,9.994,9.994,400000.0
2006-06-16 14:00:00,10.107,10.151,10.035,10.082,350000.0
2006-06-16 14:01:00,10.1,10.12,10.001,10.116,400000.0
2006-06-16 14:02:00,10.149,10.172,10.057,10.118,350000.0
2006-06-16 14:05:00,10.061,10.17,10.059,10.099,350000.0
2006-06-16 14:06:00,10.193,10.198,10.058,10.17,500000.0
2006-06-16 14:11:00,10.125,10.136,10.059,10.136,400000.0
2006-06-16 14:13:00,10.106,10.126,10.03,10.063,350000.0
2006-06-16 14:14:00,10.069,10.205,10.06,10.099,500000.0
2006-06-16 14:16:00,10.072,10.165,10.057,10.105,450000.0
2006-06-16 14:17:00,10.111,10.117,10.03,10.059,450000.0
2006-06-16 14:19:00,10.109,10.159,10.01,10.159,500000.0
2006-06-16 14:20:00,10.062,10.154,10.062,10.062,350000.0
2006-06-16 14:21:00,10.043,10.152,10.006,10.072,450000.0
2006-06-16 14:22:00,10.119,10.152,10.013,10.152,450000.0
2006-06-16 14:23:00,10.074,10.162,10.074,10.107,400000.0
2006-06-16 14:24:00,10.16,10.16,10.043,10.113,400000.0
2006-06-16 14:25:00,10.012,10.043,9.97,9.987,350000.0
2006-06-16 14:26:00,10.005,10.064,9.955,9.965,350000.0
2006-06-16 14:27:00,9.951,10.001,9.87,9.935,400000.0
2006-06-16 14:28:00,9.994,10.034,9.923,9.984,400000.0
2006-06-16 14:29:00,9.99,10.06,9.927,10.026,350000.0
2006-06-16 14:30:00,9.999,10.059,9.928,9.928,550000.0
2006-06-16 14:31:00,9.981,10.073,9.975,10.056,400000.0
2006-06-16 14:32:00,10.007,10.058,9.937,9.963,500000.0
2006-06-16 14:33:00,10.039,10.039,9.91,10.008,350000.0
2006-06-16 14:34:00,9.98,10.064,9.907,9.907,450000.0
2006-06-16 14:35:00,9.972,10.011,9.924,9.935,350000.0
2006-06-16 14:36:00,9.981,9.989,9.868,9.974,400000.0
2006-06-16 14:37:00,9.877,9.992,9.796,9.992,550000.0
2006-06-16 14:38:00,9.961,10.014,9.929,9.986,400000.0
2006-06-16 14:39:00,9.983,10.032,9.889,9.93,500000.0
2006-06-16 14:40:00,9.992,10.029,9.932,9.963,400000.0
2006-06-16 14:41:00,9.931,10.043,9.924,10.003,550000.0
2006-06-16 14:42:00,9.918,10.026,9.909,10.017,400000.0
2006-06-16 14:43:00,10.003,10.038,9.912,10.031,500000.0
2006-06-16 14:44:00,9.921,10.007,9.909,10.007,450000.0
2006-06-16 14:45:00,9.993,10.038,9.948,10.016,400000.0
2006-06-16 14:46:00,10.028,10.061,9.985,9.985,350000.0
2006-06-16 14:47:00,10.035,10.068,9.959,10.017,350000.0
2006-06-16 14:48:00,9.988,10.032,9.942,10.008,400000.0
2006-06-16 14:49:00,10.014,10.018,9.878,9.878,500000.0
2006-06-16 14:50:00,9.954,10.032,9.924,9.924,400000.0
2006-06-16 14:51:00,10.046,10.052,9.911,9.973,350000.0
2006-06-16 14:52:00,10.044,10.073,9.984,10.0,450000.0
2006-06-16 14:53:00,9.942,10.008,9.904,9.95,400000.0
2006-06-16 14:54:00,9.899,10.055,9.899,9.954,550000.0
2006-06-16 14:55:00,9.992,9.995,9.891,9.891,450000.0
2006-06-16 14:56:00,9.997,10.028,9.899,10.028,550000.0
2006-06-16 14:57:00,10.053,10.053,9.94,10.041,450000.0
2006-06-16 14:58:00,9.984,10.052,9.946,10.029,400000.0
2006-06-16 14:59:00,10.018,10.069,9.921,10.069,550000.0
2006-06-16 15:00:00,9.921,10.096,9.921,9.996,450000.0
2006-06-16 15:01:00,10.014,10.014,9.902,9.984,450000.0
2006-06-16 15:02:00,9.931,10.051,9.91,9.962,450000.0
2006-06-16 15:03:00,9.971,10.032,9.9,10.024,500000.0
2006-06-16 15:04:00,9.944,10.024,9.913,9.919,550000.0
2006-06-16 15:05:00,9.899,10.018,9.899,9.917,550000.0
2006-06-16 15:06:00,9.97,9.998,9.956,9.956,400000.0
2006-06-16 15:07:00,9.904,10.031,9.895,9.968,350000.0
2006-06-16 15:08:00,9.863,10.012,9.863,9.971,500000.0
2006-06-16 15:09:00,9.99,9.995,9.866,9.897,450000.0
2006-06-16 15:10:00,9.929,10.01,9.875,9.925,400000.0
2006-06-16 15:11:00,9.936,10.023,9.888,9.905,500000.0
2006-06-16 15:12:00,9.878,10.029,9.876,9.996,400000.0
2006-06-16 15:13:00,10.028,10.059,9.924,10.044,400000.0
2006-06-16 15:14:00,10.021,10.021,9.947,10.001,500000.0
2006-06-16 15:15:00,9.936,10.034,9.926,9.986,400000.0
2006-06-16 15:16:00,9.908,10.021,9.908,9.978,400000.0
2006-06-16 15:17:00,9.972,10.059,9.909,9.986,450000.0
2006-06-16 15:18:00,10.053,10.053,9.906,9.963,400000.0
2006-06-16 15:19:00,9.981,10.048,9.944,9.992,450000.0
2006-06-16 15:20:00,9.933,10.038,9.929,10.038,400000.0
2006-06-16 15:21:00,9.983,10.032,9.919,10.032,550000.0
2006-06-16 15:22:00,9.979,10.005,9.929,9.97,450000.0
2006-06-16 15:23:00,9.932,10.023,9.932,9.991,400000.0
2006-06-16 15:24:00,9.978,9.98,9.883,9.976,350000.0
2006-06-16 15:25:00,9.988,10.006,9.875,9.967,350000.0
2006-06-16 15:26:00,9.869,9.977,9.869,9.878,550000.0
2006-06-16 15:27:00,9.888,10.041,9.869,9.956,350000.0
2006-06-16 15:28:00,9.928,10.017,9.927,9.975,350000.0
2006-06-16 15:29:00,9.994,10.073,9.985,10.003,350000.0
2006-06-16 15:30:00,10.015,10.059,9.914,10.01,450000.0
2006-06-16 15:31:00,10.029,10.12,10.008,10.008,500000.0
2006-06-16 15:32:00,9.984,10.034,9.926,10.008,450000.0
2006-06-16 15:33:00,10.004,10.025,9.928,9.994,400000.0
2006-06-16 15:34:00,9.891,10.037,9.856,9.856,400000.0
2006-06-16 15:35:00,9.918,9.977,9.884,9.913,400000.0
2006-06-16 15:36:00,9.929,9.995,9.853,9.995,550000.0
2006-06-16 15:37:00,9.909,10.048,9.909,9.999,400000.0
2006-06-16 15:38:00,9.969,10.04,9.939,9.939,450000.0
2006-06-16 15:39:00,9.992,10.033,9.958,9.958,300000.0
2006-06-16 15:40:00,9.9,10.022,9.9,9.912,450000.0
2006-06-16 15:41:00,9.888,10.024,9.888,9.976,400000.0
2006-06-16 15:42:00,10.01,10.01,9.914,9.933,350000.0
2006-06-16 15:43:00,9.951,10.02,9.902,9.909,450000.0
2006-06-16 15:44:00,10.028,10.043,9.943,10.021,350000.0
2006-06-16 15:45:00,10.03,10.04,9.934,10.019,450000.0
2006-06-16 15:47:00,9.993,10.012,9.862,9.899,550000.0
2006-06-16 15:48:00,9.926,10.0,9.905,9.914,350000.0
2006-06-16 15:49:00,9.976,10.008,9.938,9.988,350000.0
2006-06-16 15:50:00,9.866,10.005,9.846,10.005,550000.0
2006-06-16 15:51:00,9.935,10.012,9.855,9.883,350000.0
2006-06-16 15:52:00,9.862,9.992,9.858,9.864,350000.0
2006-06-16 15:53:00,9.978,10.011,9.901,9.967,500000.0
2006-06-16 15:54:00,9.993,10.011,9.957,10.011,450000.0
2006-06-16 15:55:00,9.873,9.999,9.873,9.96,500000.0
2006-06-16 15:56:00,9.848,9.985,9.848,9.915,450000.0
2006-06-16 15:57:00,9.909,9.962,9.897,9.949,450000.0
2006-06-16 15:58:00,9.926,10.022,9.878,10.022,500000.0
2006-06-16 15:59:00,10.02,10.023,9.924,9.941,450000.0
2006-06-16 16:00:00,9.99,10.009,9.869,9.962,500000.0
2006-06-16 16:01:00,10.025,10.032,9.912,9.912,400000.0
2006-06-16 16:02:00,9.883,9.99,9.849,9.967,550000.0
2006-06-16 16:03:00,10.034,10.034,9.903,9.971,450000.0
2006-06-16 16:04:00,9.901,10.061,9.901,9.993,550000.0
2006-06-16 16:05:00,9.934,10.02,9.886,9.947,450000.0
2006-06-16 16:06:00,9.914,10.022,9.881,9.983,350000.0
2006-06-16 16:07:00,9.932,10.048,9.917,9.917,500000.0
2006-06-16 16:08:00,9.886,10.012,9.884,9.946,550000.0
2006-06-16 16:09:00,9.9,10.014,9.878,10.014,350000.0
2006-06-16 16:10:00,10.02,10.048,9.936,10.009,500000.0
2006-06-16 16:11:00,9.863,10.076,9.863,9.892,500000.0
2006-06-16 16:12:00,9.936,9.986,9.908,9.94,350000.0
2006-06-16 16:13:00,9.935,10.038,9.935,10.038,450000.0
2006-06-16 16:14:00,10.031,10.031,9.889,9.983,500000.0
2006-06-16 16:15:00,10.052,10.052,9.864,9.885,350000.0
2006-06-16 16:16:00,9.967,10.037,9.915,10.012,550000.0
2006-06-16 16:17:00,10.021,10.051,9.923,9.923,350000.0
2006-06-16 16:18:00,10.038,10.051,9.917,10.025,400000.0
2006-06-16 16:19:00,10.021,10.023,9.934,9.949,350000.0
2006-06-16 16:20:00,10.058,10.1,9.962,9.962,550000.0
2006-06-16 16:21:00,9.981,10.087,9.949,10.014,500000.0
2006-06-16 16:23:00,9.92,10.065,9.92,9.948,400000.0
2006-06-16 16:24:00,10.014,10.06,9.933,10.055,550000.0
2006-06-16 16:25:00,10.022,10.059,9.975,10.059,350000.0
2006-06-16 16:26:00,10.007,10.007,9.86,9.9,550000.0
2006-06-16 16:27:00,10.04,10.073,9.965,9.965,300000.0
2006-06-16 16:29:00,10.065,10.085,9.939,9.998,400000.0
2006-06-16 16:30:00,9.979,10.075,9.944,10.033,550000.0
2006-06-16 16:31:00,9.986,10.058,9.945,9.99,400000.0
2006-06-16 16:32:00,10.064,10.095,9.973,9.973,400000.0
2006-06-16 16:33:00,9.981,10.072,9.964,9.997,350000.0
2006-06-16 16:34:00,10.032,10.083,9.98,10.071,350000.0
2006-06-16 16:35:00,9.959,10.052,9.89,9.968,500000.0
2006-06-16 16:36:00,10.07,10.07,9.968,9.975,500000.0
2006-06-16 16:37:00,10.071,10.102,10.004,10.005,500000.0
2006-06-16 16:38:00,9.925,10.098,9.925,9.942,450000.0
2006-06-16 16:39:00,9.971,10.048,9.944,10.034,500000.0
2006-06-16 16:40:00,9.989,9.989,9.989,9.989,50000.0
2006-06-16 16:41:00,9.939,10.018,9.939,9.943,350000.0
2006-06-16 16:42:00,9.949,10.063,9.946,10.06,500000.0
2006-06-16 16:43:00,9.937,10.071,9.937,9.98,350000.0
2006-06-16 16:44:00,10.073,10.073,9.943,9.943,400000.0
2006-06-16 16:45:00,9.945,10.035,9.945,9.996,400000.0
2006-06-16 16:46:00,9.973,10.032,9.965,10.032,350000.0
2006-06-16 16:47:00,9.974,10.078,9.949,9.964,600000.0
2006-06-16 16:48:00,10.024,10.052,9.918,9.989,500000.0
2006-06-16 16:49:00,10.021,10.063,9.926,9.926,450000.0
2006-06-16 16:50:00,9.974,10.1,9.974,9.979,550000.0
2006-06-16 16:51:00,10.047,10.048,9.925,9.925,400000.0
2006-06-16 16:52:00,9.969,10.054,9.946,10.054,450000.0
2006-06-16 16:53:00,9.945,10.035,9.91,9.959,350000.0
2006-06-16 16:54:00,9.969,10.038,9.891,9.891,450000.0
2006-06-16 16:55:00,10.014,10.093,9.956,9.985,550000.0
2006-06-16 16:56:00,9.96,10.055,9.918,9.938,400000.0
2006-06-16 16:57:00,9.942,10.07,9.942,9.946,400000.0
2006-06-16 16:59:00,9.97,10.071,9.96,9.975,400000.0
2006-06-16 17:00:00,10.039,10.039,9.904,9.904,350000.0
2006-06-16 17:01:00,9.93,10.009,9.879,9.91,500000.0
2006-06-16 17:02:00,9.928,10.012,9.928,9.977,400000.0
2006-06-16 17:03:00,9.927,10.006,9.899,9.961,500000.0
2006-06-16 17:04:00,9.919,10.01,9.877,9.941,350000.0
2006-06-16 17:05:00,9.985,9.985,9.868,9.963,400000.0
2006-06-16 17:06:00,10.011,10.011,9.868,9.963,350000.0
2006-06-16 17:07:00,9.966,10.003,9.877,9.931,500000.0
2006-06-16 17:09:00,9.968,10.001,9.869,9.919,300000.0
2006-06-16 17:10:00,9.97,10.002,9.892,9.966,350000.0
2006-06-16 17:11:00,10.02,10.032,9.905,9.911,400000.0
2006-06-16 17:12:00,9.998,10.06,9.945,9.945,400000.0
2006-06-16 17:13:00,9.938,10.036,9.895,10.018,450000.0
2006-06-16 17:14:00,9.928,9.979,9.848,9.979,550000.0
2006-06-16 17:15:00,9.899,10.003,9.871,9.941,350000.0
2006-06-16 17:16:00,9.993,9.993,9.873,9.962,450000.0
2006-06-16 17:17:00,10.017,10.017,9.916,10.014,350000.0
2006-06-16 17:19:00,9.898,10.021,9.898,9.988,450000.0
2006-06-16 17:22:00,9.91,10.001,9.91,10.001,250000.0
2006-06-16 17:23:00,9.904,10.002,9.897,9.977,550000.0
2006-06-16 17:24:00,9.98,9.987,9.892,9.906,350000.0
2006-06-16 17:25:00,9.995,10.03,9.926,10.022,400000.0
2006-06-16 17:26:00,9.882,10.0,9.879,9.958,450000.0
2006-06-16 17:27:00,9.985,10.018,9.913,9.995,400000.0
2006-06-16 17:28:00,9.947,10.031,9.881,9.902,550000.0
2006-06-16 17:29:00,9.916,10.033,9.916,10.023,500000.0
2006-06-16 17:31:00,9.946,9.996,9.842,9.968,600000.0
2006-06-16 17:32:00,9.903,9.991,9.879,9.964,400000.0
2006-06-16 17:33:00,9.974,10.015,9.905,10.015,400000.0
2006-06-16 17:34:00,9.996,10.014,9.879,10.012,450000.0
2006-06-16 17:35:00,9.96,10.018,9.901,9.959,500000.0
2006-06-16 17:36:00,9.978,10.032,9.897,10.011,450000.0
2006-06-16 17:37:00,10.008,10.008,9.882,9.967,550000.0
2006-06-16 17:38:00,9.926,9.996,9.893,9.944,400000.0
2006-06-16 17:39:00,9.989,9.99,9.889,9.913,350000.0
2006-06-16 17:40:00,9.934,10.05,9.934,10.02,500000.0
2006-06-16 17:41:00,9.918,10.048,9.874,10.025,350000.0
2006-06-16 17:42:00,9.913,10.046,9.913,9.992,500000.0
2006-06-16 17:43:00,10.023,10.053,9.896,9.923,400000.0
2006-06-16 17:44:00,10.02,10.062,9.951,10.006,450000.0
2006-06-16 17:45:00,9.942,10.066,9.94,9.963,550000.0
2006-06-16 17:46:00,9.974,9.974,9.974,9.974,50000.0
2006-06-16 17:47:00,10.015,10.045,9.932,9.971,400000.0
2006-06-16 17:48:00,10.032,10.047,9.937,10.047,400000.0
2006-06-16 17:49:00,9.996,10.049,9.95,9.997,350000.0
2006-06-16 17:51:00,9.949,10.074,9.896,9.945,550000.0
2006-06-16 17:52:00,10.009,10.041,9.895,9.899,350000.0
2006-06-16 17:53:00,9.99,10.057,9.966,9.97,500000.0
2006-06-16 17:54:00,9.955,10.049,9.917,10.049,350000.0
2006-06-16 17:55:00,9.95,10.048,9.943,10.013,350000.0
2006-06-16 17:56:00,9.929,10.082,9.929,9.982,400000.0
2006-06-16 17:57:00,10.021,10.038,9.942,9.995,400000.0
2006-06-16 17:58:00,10.012,10.028,9.943,9.99,450000.0
2006-06-16 17:59:00,9.919,10.054,9.919,10.054,350000.0
2006-06-16 18:00:00,9.94,10.042,9.94,10.037,350000.0
2006-06-16 18:01:00,10.015,10.058,9.928,9.978,450000.0
2006-06-16 18:02:00,9.932,10.03,9.932,10.007,500000.0
2006-06-16 18:03:00,9.982,10.015,9.962,10.008,350000.0
2006-06-16 18:04:00,10.046,10.046,9.889,9.955,400000.0
2006-06-16 18:05:00,9.962,10.042,9.876,10.033,550000.0
2006-06-16 18:06:00,9.991,10.04,9.906,9.906,450000.0
2006-06-16 18:08:00,9.987,10.008,9.918,9.952,450000.0
2006-06-16 18:09:00,10.029,10.035,9.9,9.999,350000.0
2006-06-16 18:11:00,9.934,10.057,9.91,10.02,450000.0
2006-06-16 18:12:00,9.898,10.054,9.898,9.932,500000.0
2006-06-16 18:13:00,9.94,10.033,9.899,10.033,300000.0
2006-06-16 18:14:00,9.934,10.034,9.934,10.018,400000.0
2006-06-16 18:15:00,9.896,10.012,9.891,9.982,400000.0
2006-06-16 18:16:00,9.932,10.044,9.916,9.919,400000.0
2006-06-16 18:17:00,9.962,9.962,9.962,9.962,50000.0
2006-06-16 18:18:00,9.984,10.041,9.906,9.906,500000.0
2006-06-16 18:19:00,10.01,10.041,9.948,9.998,350000.0
2006-06-16 18:20:00,9.918,10.006,9.872,9.981,400000.0
2006-06-16 18:21:00,9.948,10.025,9.917,9.992,550000.0
2006-06-16 18:22:00,9.901,10.021,9.901,9.959,400000.0
2006-06-16 18:23:00,10.046,10.059,9.987,10.058,400000.0
2006-06-16 18:26:00,9.972,10.046,9.932,10.043,550000.0
2006-06-16 18:27:00,9.941,10.041,9.941,9.98,500000.0
2006-06-16 18:28:00,9.985,9.985,9.872,9.971,350000.0
2006-06-16 18:29:00,9.913,9.989,9.853,9.989,350000.0
2006-06-16 18:30:00,9.976,10.021,9.895,9.967,450000.0
2006-06-16 18:31:00,9.974,9.988,9.879,9.972,350000.0
2006-06-16 18:32:00,9.939,9.989,9.871,9.933,450000.0
2006-06-16 18:33:00,9.951,9.951,9.849,9.866,300000.0
2006-06-16 18:34:00,9.97,10.01,9.877,9.979,400000.0
2006-06-16 18:35:00,9.866,9.914,9.858,9.863,350000.0
2006-06-16 18:36:00,9.82,9.89,9.74,9.826,550000.0
2006-06-16 18:37:00,9.796,9.855,9.766,9.823,500000.0
2006-06-16 18:38:00,9.853,9.877,9.752,9.815,450000.0
2006-06-16 18:39:00,9.863,9.891,9.806,9.879,400000.0
2006-06-16 18:40:00,9.845,9.845,9.713,9.778,250000.0
2006-06-16 18:41:00,9.771,9.857,9.755,9.812,500000.0
2006-06-16 18:42:00,9.767,9.813,9.693,9.724,550000.0
2006-06-16 18:43:00,9.761,9.806,9.668,9.806,400000.0
2006-06-16 18:44:00,9.774,9.784,9.692,9.723,500000.0
2006-06-16 18:45:00,9.673,9.79,9.673,9.761,350000.0
2006-06-16 18:46:00,9.697,9.807,9.673,9.807,350000.0
2006-06-16 18:47:00,9.691,9.829,9.691,9.829,400000.0
2006-06-16 18:48:00,9.828,9.848,9.799,9.833,350000.0
2006-06-16 18:49:00,9.869,9.876,9.746,9.804,250000.0
2006-06-16 18:50:00,9.837,9.858,9.79,9.845,500000.0
2006-06-16 18:51:00,9.871,9.913,9.789,9.8,450000.0
2006-06-16 18:52:00,9.865,9.933,9.81,9.915,550000.0
2006-06-16 18:53:00,9.841,9.885,9.804,9.885,450000.0
2006-06-16 18:54:00,9.87,9.932,9.785,9.855,550000.0
2006-06-16 18:55:00,9.778,9.883,9.768,9.842,350000.0
2006-06-16 18:56:00,9.866,9.91,9.77,9.862,550000.0
2006-06-16 18:57:00,9.925,9.926,9.816,9.893,450000.0
2006-06-16 18:58:00,9.89,9.901,9.82,9.874,350000.0
2006-06-16 18:59:00,9.824,9.892,9.824,9.858,450000.0
2006-06-16 19:00:00,9.83,9.917,9.769,9.909,350000.0
2006-06-16 19:01:00,9.814,9.873,9.789,9.855,500000.0
2006-06-16 19:02:00,9.84,9.899,9.783,9.783,400000.0
2006-06-16 19:03:00,9.889,9.889,9.796,9.801,350000.0
2006-06-16 19:04:00,9.811,9.878,9.811,9.878,100000.0
2006-06-16 19:05:00,9.878,9.878,9.851,9.851,100000.0
2006-06-16 19:06:00,9.888,9.897,9.783,9.897,400000.0
2006-06-16 19:07:00,9.839,9.867,9.757,9.803,400000.0
2006-06-16 19:08:00,9.785,9.885,9.777,9.777,350000.0
2006-06-16 19:09:00,9.737,9.888,9.733,9.817,500000.0
2006-06-16 19:10:00,9.814,9.926,9.786,9.827,400000.0
2006-06-16 19:11:00,9.931,9.931,9.796,9.835,350000.0
2006-06-16 19:12:00,9.822,9.945,9.822,9.928,350000.0
2006-06-16 19:13:00,9.884,9.953,9.814,9.814,350000.0
2006-06-16 19:14:00,9.842,9.96,9.816,9.926,400000.0
2006-06-16 19:15:00,9.892,9.971,9.876,9.971,500000.0
2006-06-16 19:16:00,9.982,9.997,9.933,9.963,350000.0
2006-06-16 19:17:00,9.905,9.944,9.872,9.872,500000.0
2006-06-16 19:18:00,9.885,10.018,9.885,9.973,350000.0
2006-06-16 19:19:00,10.016,10.026,9.919,10.026,400000.0
2006-06-16 19:20:00,9.959,10.017,9.873,9.873,250000.0
2006-06-16 19:21:00,10.016,10.016,9.916,9.916,350000.0
2006-06-16 19:22:00,10.01,10.031,9.893,9.924,400000.0
2006-06-16 19:23:00,10.007,10.021,9.949,9.963,350000.0
2006-06-16 19:24:00,9.994,10.117,9.994,9.994,350000.0
2006-06-16 19:25:00,10.087,10.134,10.004,10.038,500000.0
2006-06-16 19:26:00,10.02,10.063,10.02,10.063,100000.0
2006-06-16 19:30:00,10.124,10.169,10.034,10.132,650000.0
2006-06-16 19:31:00,10.106,10.115,10.039,10.039,400000.0
2006-06-16 19:32:00,10.041,10.126,10.029,10.05,400000.0
2006-06-16 19:33:00,10.063,10.153,10.018,10.145,450000.0
2006-06-16 19:34:00,10.143,10.144,10.048,10.135,300000.0
2006-06-16 19:35:00,10.076,10.095,10.057,10.081,300000.0
2006-06-16 19:36:00,10.082,10.135,10.013,10.101,500000.0
2006-06-16 19:38:00,10.093,10.148,9.995,10.005,500000.0
2006-06-16 19:39:00,10.025,10.168,10.025,10.138,350000.0
2006-06-16 19:40:00,9.965,10.069,9.949,10.044,600000.0
2006-06-16 19:44:00,10.063,10.066,9.97,10.008,300000.0
2006-06-16 19:54:00,10.057,10.057,9.956,9.995,200000.0
2006-06-16 20:01:00,10.116,10.116,10.022,10.037,300000.0
2006-06-16 20:02:00,10.009,10.181,10.009,10.134,300000.0
2006-06-16 20:03:00,10.152,10.234,10.106,10.106,350000.0
2006-06-16 20:05:00,10.169,10.169,9.981,10.089,650000.0
2006-06-16 20:06:00,10.184,10.195,10.055,10.074,300000.0
2006-06-16 20:08:00,10.09,10.161,10.02,10.121,400000.0
2006-06-16 20:09:00,10.113,10.113,10.033,10.033,150000.0
2006-06-16 20:10:00,10.056,10.154,10.05,10.132,450000.0
2006-06-16 20:11:00,10.15,10.189,10.072,10.152,550000.0
2006-06-16 20:12:00,10.13,10.13,10.124,10.124,100000.0
2006-06-16 20:13:00,10.037,10.037,10.037,10.037,50000.0
2006-06-16 20:14:00,10.094,10.169,10.061,10.093,250000.0
2006-06-16 20:15:00,10.133,10.181,10.07,10.167,500000.0
2006-06-16 20:16:00,10.136,10.16,10.045,10.136,550000.0
2006-06-16 20:18:00,10.145,10.176,10.145,10.176,100000.0
2006-06-16 20:19:00,10.2,10.2,10.131,10.143,250000.0
2006-06-16 20:20:00,10.182,10.182,10.057,10.057,450000.0
2006-06-16 20:21:00,10.146,10.165,10.146,10.165,100000.0
2006-06-16 20:22:00,10.064,10.17,10.064,10.147,200000.0
2006-06-16 20:23:00,10.057,10.186,10.057,10.186,400000.0
2006-06-16 20:24:00,10.086,10.204,10.086,10.204,100000.0
2006-06-16 20:25:00,10.169,10.169,10.044,10.148,350000.0
2006-06-16 20:26:00,10.085,10.154,10.085,10.11,200000.0
2006-06-16 20:29:00,10.109,10.202,10.075,10.136,550000.0
2006-06-16 20:30:00,10.139,10.154,10.065,10.154,400000.0
2006-06-16 20:31:00,10.057,10.174,10.028,10.043,650000.0
2006-06-16 20:32:00,10.161,10.199,10.08,10.199,200000.0
2006-06-16 20:33:00,10.103,10.223,10.057,10.115,600000.0
2006-06-16 20:34:00,10.128,10.202,10.078,10.167,500000.0
2006-06-16 20:35:00,10.145,10.222,10.124,10.166,400000.0
2006-06-16 20:36:00,10.09,10.175,10.061,10.175,450000.0
2006-06-16 20:37:00,10.08,10.152,10.059,10.149,600000.0
2006-06-16 20:38:00,10.097,10.184,10.044,10.184,350000.0
2006-06-16 20:39:00,10.149,10.183,10.1,10.179,250000.0
2006-06-16 20:40:00,10.165,10.217,10.097,10.202,550000.0
2006-06-16 20:42:00,10.218,10.254,10.143,10.183,400000.0
2006-06-16 20:43:00,10.117,10.198,10.081,10.081,300000.0
2006-06-16 20:44:00,10.106,10.212,10.063,10.212,450000.0
2006-06-16 20:45:00,10.216,10.221,10.099,10.197,250000.0
2006-06-16 20:46:00,10.154,10.154,10.112,10.136,150000.0
2006-06-16 20:47:00,10.174,10.224,10.157,10.157,150000.0
2006-06-16 20:48:00,10.171,10.203,10.095,10.195,400000.0
2006-06-16 20:49:00,10.073,10.193,10.055,10.061,350000.0
2006-06-16 20:50:00,10.1,10.162,10.1,10.162,100000.0
2006-06-16 20:52:00,10.145,10.145,10.053,10.089,200000.0
2006-06-16 20:53:00,10.085,10.12,10.085,10.12,100000.0
2006-06-16 20:56:00,10.141,10.148,10.061,10.148,350000.0
2006-06-16 20:57:00,10.049,10.12,10.049,10.12,100000.0
2006-06-16 20:58:00,10.046,10.113,10.025,10.113,300000.0
2006-06-16 21:00:00,10.176,10.179,10.078,10.159,450000.0
2006-06-16 21:01:00,10.076,10.169,10.064,10.168,350000.0
2006-06-16 21:02:00,10.148,10.205,10.102,10.146,600000.0
2006-06-16 21:03:00,10.13,10.234,10.097,10.136,350000.0
2006-06-16 21:04:00,10.172,10.172,10.027,10.054,350000.0
2006-06-16 21:06:00,10.173,10.173,10.022,10.167,600000.0
2006-06-16 21:07:00,10.161,10.194,10.111,10.158,550000.0
2006-06-16 21:08:00,10.153,10.184,10.074,10.097,450000.0
2006-06-16 21:09:00,10.125,10.221,10.118,10.221,250000.0
2006-06-16 21:10:00,10.133,10.205,10.129,10.205,350000.0
2006-06-16 21:11:00,10.161,10.222,10.121,10.211,450000.0
2006-06-16 21:12:00,10.183,10.247,10.139,10.18,500000.0
2006-06-16 21:14:00,10.226,10.226,10.087,10.126,300000.0
2006-06-16 21:16:00,10.134,10.261,10.112,10.19,500000.0
2006-06-16 21:17:00,10.159,10.235,10.118,10.118,500000.0
2006-06-16 21:19:00,10.072,10.151,10.034,10.151,350000.0
2006-06-16 21:22:00,10.165,10.165,10.065,10.103,200000.0
2006-06-16 21:24:00,10.085,10.206,10.061,10.158,600000.0
2006-06-16 21:26:00,10.12,10.203,10.07,10.173,250000.0
2006-06-16 21:28:00,10.136,10.224,10.127,10.181,650000.0
2006-06-16 21:31:00,10.173,10.173,10.09,10.123,200000.0
2006-06-16 21:33:00,10.075,10.217,10.075,10.217,350000.0
2006-06-16 21:37:00,10.165,10.165,10.073,10.109,200000.0
2006-06-16 21:39:00,10.198,10.198,10.057,10.057,250000.0
2006-06-16 21:40:00,10.07,10.178,10.07,10.173,300000.0
2006-06-16 21:41:00,10.192,10.192,10.059,10.166,450000.0
2006-06-16 21:42:00,10.037,10.16,10.031,10.158,400000.0
2006-06-16 21:43:00,10.089,10.227,10.089,10.22,400000.0
2006-06-16 21:44:00,10.19,10.19,10.04,10.091,550000.0
2006-06-16 21:45:00,10.102,10.181,10.075,10.079,300000.0
2006-06-16 21:50:00,10.149,10.149,10.068,10.102,200000.0
2006-06-16 21:51:00,10.088,10.138,10.049,10.086,200000.0
2006-06-16 21:53:00,10.081,10.184,10.061,10.184,450000.0
2006-06-16 21:54:00,10.133,10.146,10.133,10.146,100000.0
2006-06-16 21:55:00,10.156,10.201,10.079,10.112,650000.0
2006-06-16 21:59:00,10.15,10.208,10.08,10.08,550000.0
2006-06-16 22:00:00,10.07,10.093,10.036,10.093,250000.0
2006-06-16 22:01:00,10.162,10.206,10.074,10.161,550000.0
2006-06-16 22:02:00,10.128,10.191,10.053,10.191,450000.0
2006-06-16 22:03:00,10.104,10.175,10.054,10.089,300000.0
2006-06-16 22:04:00,10.138,10.146,10.058,10.058,300000.0
2006-06-16 22:06:00,10.153,10.153,10.07,10.103,200000.0
2006-06-16 22:08:00,10.144,10.144,10.04,10.081,300000.0
2006-06-16 22:09:00,10.152,10.161,10.152,10.161,100000.0
2006-06-16 22:10:00,10.093,10.165,10.093,10.143,300000.0
2006-06-16 22:12:00,10.131,10.142,10.028,10.079,450000.0
2006-06-16 22:15:00,10.038,10.162,10.038,10.126,450000.0
2006-06-16 22:16:00,10.13,10.156,10.046,10.107,400000.0
2006-06-16 22:17:00,10.068,10.113,10.05,10.056,300000.0
2006-06-16 22:20:00,10.111,10.111,10.091,10.091,100000.0
2006-06-16 22:21:00,10.121,10.164,10.039,10.039,200000.0
2006-06-16 22:22:00,10.181,10.181,10.06,10.06,150000.0
2006-06-16 22:25:00,10.164,10.213,10.072,10.104,300000.0
2006-06-16 22:27:00,10.156,10.174,10.069,10.145,350000.0
2006-06-16 22:28:00,10.186,10.186,10.101,10.129,350000.0
2006-06-16 22:30:00,10.071,10.118,10.069,10.118,200000.0
2006-06-16 22:31:00,10.124,10.124,10.084,10.084,200000.0
2006-06-16 22:32:00,10.093,10.161,10.089,10.149,250000.0
2006-06-16 22:40:00,10.091,10.168,10.084,10.154,250000.0
2006-06-16 22:43:00,10.082,10.228,10.082,10.143,250000.0
2006-06-16 22:44:00,10.133,10.168,10.133,10.168,150000.0
2006-06-16 22:49:00,10.156,10.156,10.056,10.095,200000.0
2006-06-16 22:51:00,10.166,10.166,10.081,10.115,200000.0
2006-06-18 23:01:00,10.165,10.165,10.066,10.104,200000.0
2006-06-18 23:12:00,10.216,10.216,10.114,10.114,150000.0
2006-06-18 23:34:00,10.153,10.153,10.151,10.151,100000.0
2006-06-18 23:39:00,10.173,10.173,10.09,10.123,200000.0
2006-06-18 23:45:00,10.183,10.183,10.1,10.133,200000.0
2006-06-19 00:00:00,10.141,10.184,10.086,10.086,300000.0
2006-06-19 00:02:00,10.137,10.154,10.095,10.131,250000.0
2006-06-19 00:13:00,10.129,10.145,10.07,10.139,250000.0
2006-06-19 00:21:00,10.121,10.175,10.121,10.143,250000.0
2006-06-19 00:22:00,10.072,10.157,10.072,10.121,150000.0
2006-06-19 00:26:00,10.094,10.094,9.995,10.034,200000.0
2006-06-19 00:34:00,10.096,10.096,9.981,10.026,300000.0
2006-06-19 00:39:00,10.118,10.134,10.003,10.134,200000.0
2006-06-19 00:40:00,10.095,10.126,10.023,10.126,150000.0
2006-06-19 00:43:00,10.085,10.119,9.979,10.042,400000.0
2006-06-19 00:56:00,10.024,10.118,9.967,10.078,650000.0
2006-06-19 00:58:00,10.045,10.109,10.009,10.042,250000.0
2006-06-19 00:59:00,10.085,10.085,9.98,10.017,200000.0
2006-06-19 01:11:00,10.088,10.111,10.013,10.046,300000.0
2006-06-19 01:12:00,10.017,10.114,10.017,10.114,100000.0
2006-06-19 01:15:00,10.116,10.116,10.01,10.047,200000.0
2006-06-19 01:17:00,10.093,10.093,9.993,10.033,200000.0
2006-06-19 01:19:00,10.106,10.106,10.022,10.055,200000.0
2006-06-19 01:20:00,9.993,10.029,9.993,10.029,100000.0
2006-06-19 01:23:00,10.082,10.082,9.966,10.009,350000.0
2006-06-19 01:24:00,10.085,10.11,10.046,10.098,300000.0
2006-06-19 01:26:00,10.096,10.096,10.012,10.045,200000.0
2006-06-19 01:29:00,10.077,10.088,10.031,10.071,300000.0
2006-06-19 01:30:00,10.059,10.061,10.035,10.035,150000.0
2006-06-19 01:32:00,10.067,10.146,10.017,10.13,500000.0
2006-06-19 01:35:00,10.138,10.172,10.084,10.138,550000.0
2006-06-19 01:37:00,10.039,10.107,10.039,10.107,200000.0
2006-06-19 01:38:00,10.147,10.147,9.993,10.025,250000.0
2006-06-19 01:39:00,10.073,10.078,10.028,10.028,150000.0
2006-06-19 01:40:00,10.099,10.099,9.969,10.041,250000.0
2006-06-19 01:41:00,10.062,10.131,10.006,10.006,350000.0
2006-06-19 01:42:00,10.007,10.109,9.948,9.967,400000.0
2006-06-19 01:43:00,10.106,10.114,9.993,10.074,300000.0
2006-06-19 01:44:00,10.053,10.053,9.974,9.974,100000.0
2006-06-19 01:47:00,9.991,10.07,9.948,9.98,600000.0
2006-06-19 01:48:00,10.032,10.065,9.971,10.006,450000.0
2006-06-19 01:50:00,10.037,10.037,9.936,9.975,200000.0
2006-06-19 01:51:00,9.95,9.983,9.95,9.983,100000.0
2006-06-19 01:52:00,9.958,10.067,9.958,10.049,300000.0
2006-06-19 01:54:00,10.064,10.094,9.98,10.013,250000.0
2006-06-19 01:55:00,10.063,10.063,9.962,10.061,200000.0
2006-06-19 02:00:00,9.98,10.086,9.968,9.997,650000.0
2006-06-19 02:01:00,10.045,10.053,9.977,10.042,400000.0
2006-06-19 02:02:00,9.982,10.123,9.973,10.061,450000.0
2006-06-19 02:03:00,10.054,10.084,9.964,10.069,450000.0
2006-06-19 02:04:00,10.029,10.124,9.978,9.978,300000.0
2006-06-19 02:05:00,9.99,10.059,9.99,10.059,200000.0
2006-06-19 02:10:00,9.998,10.107,9.998,10.096,350000.0
2006-06-19 02:11:00,10.121,10.121,9.987,9.987,350000.0
2006-06-19 02:12:00,10.029,10.123,10.021,10.098,450000.0
2006-06-19 02:13:00,10.079,10.106,10.018,10.094,350000.0
2006-06-19 02:14:00,10.008,10.134,10.008,10.089,750000.0
2006-06-19 02:15:00,10.102,10.136,10.002,10.131,800000.0
2006-06-19 02:16:00,10.08,10.087,9.983,9.996,800000.0
2006-06-19 02:17:00,10.067,10.103,9.982,10.1,550000.0
2006-06-19 02:18:00,10.032,10.119,10.001,10.088,500000.0
2006-06-19 02:19:00,9.968,10.082,9.93,9.963,650000.0
2006-06-19 02:20:00,10.035,10.115,9.94,10.004,500000.0
2006-06-19 02:21:00,9.99,10.071,9.982,10.017,400000.0
2006-06-19 02:22:00,9.94,10.01,9.94,10.009,300000.0
2006-06-19 02:23:00,10.052,10.052,9.889,9.991,500000.0
2006-06-19 02:24:00,10.014,10.063,9.914,9.914,450000.0
2006-06-19 02:26:00,9.959,10.084,9.937,9.957,500000.0
2006-06-19 02:27:00,10.014,10.014,9.917,9.974,550000.0
2006-06-19 02:28:00,9.926,10.047,9.902,10.047,400000.0
2006-06-19 02:29:00,10.043,10.051,9.919,9.984,250000.0
2006-06-19 02:30:00,9.936,10.058,9.936,10.058,300000.0
2006-06-19 02:31:00,9.987,10.069,9.964,10.008,500000.0
2006-06-19 02:32:00,10.01,10.046,9.929,10.014,300000.0
2006-06-19 02:36:00,10.014,10.026,9.959,9.96,200000.0
2006-06-19 02:37:00,9.928,10.057,9.928,10.035,500000.0
2006-06-19 02:38:00,10.064,10.072,9.989,10.038,350000.0
2006-06-19 02:39:00,9.956,10.034,9.956,9.956,350000.0
2006-06-19 02:41:00,9.947,10.052,9.92,9.973,550000.0
2006-06-19 02:42:00,10.064,10.073,9.992,10.07,400000.0
2006-06-19 02:44:00,9.973,10.071,9.96,9.976,600000.0
2006-06-19 02:45:00,9.974,10.109,9.951,9.982,400000.0
2006-06-19 02:46:00,9.952,10.064,9.939,9.966,1050000.0
2006-06-19 02:47:00,10.069,10.072,9.937,10.072,450000.0
2006-06-19 02:48:00,9.957,10.071,9.931,9.973,550000.0
2006-06-19 02:49:00,10.07,10.09,9.947,9.947,600000.0
2006-06-19 02:50:00,9.95,10.069,9.918,9.973,500000.0
2006-06-19 02:52:00,9.979,10.071,9.93,10.036,400000.0
2006-06-19 02:53:00,10.024,10.069,9.938,10.038,350000.0
2006-06-19 02:54:00,9.936,10.083,9.936,10.031,200000.0
2006-06-19 02:55:00,9.992,10.085,9.992,10.085,200000.0
2006-06-19 02:58:00,10.035,10.035,9.943,9.979,200000.0
2006-06-19 03:00:00,9.994,10.073,9.984,10.02,550000.0
2006-06-19 03:01:00,9.947,10.05,9.947,9.951,450000.0
2006-06-19 03:02:00,10.062,10.062,9.93,9.938,400000.0
2006-06-19 03:07:00,9.967,10.047,9.933,9.953,350000.0
2006-06-19 03:08:00,10.038,10.038,10.009,10.009,200000.0
2006-06-19 03:09:00,9.993,10.072,9.926,10.031,300000.0
2006-06-19 03:10:00,10.032,10.067,9.997,9.997,150000.0
2006-06-19 03:11:00,10.03,10.053,9.939,10.026,600000.0
2006-06-19 03:12:00,9.984,10.02,9.915,9.978,450000.0
2006-06-19 03:13:00,10.056,10.058,9.971,10.019,400000.0
2006-06-19 03:14:00,9.951,10.09,9.951,10.062,400000.0
2006-06-19 03:15:00,10.044,10.044,9.901,10.002,900000.0
2006-06-19 03:16:00,10.056,10.056,9.945,10.042,750000.0
2006-06-19 03:17:00,10.013,10.016,9.907,9.909,450000.0
2006-06-19 03:18:00,9.964,10.052,9.882,10.052,450000.0
2006-06-19 03:19:00,10.0,10.018,9.897,9.897,700000.0
2006-06-19 03:20:00,10.001,10.001,9.851,9.882,650000.0
2006-06-19 03:21:00,9.965,10.025,9.955,10.007,350000.0
2006-06-19 03:22:00,9.904,10.092,9.904,9.969,750000.0
2006-06-19 03:23:00,9.974,9.974,9.943,9.961,200000.0
2006-06-19 03:24:00,10.036,10.036,9.985,10.022,300000.0
2006-06-19 03:25:00,9.967,10.022,9.893,9.935,350000.0
2006-06-19 03:26:00,10.01,10.016,9.898,9.922,400000.0
2006-06-19 03:27:00,10.028,10.028,9.914,10.019,800000.0
2006-06-19 03:28:00,9.948,10.014,9.927,9.965,400000.0
2006-06-19 03:29:00,9.975,10.008,9.924,9.994,300000.0
2006-06-19 03:30:00,9.997,10.041,9.912,9.912,400000.0
2006-06-19 03:31:00,9.934,9.999,9.934,9.981,400000.0
2006-06-19 03:32:00,9.984,10.006,9.929,9.985,400000.0
2006-06-19 03:33:00,9.991,10.057,9.945,9.988,600000.0
2006-06-19 03:34:00,9.914,10.02,9.888,9.888,700000.0
2006-06-19 03:36:00,9.957,9.997,9.85,9.963,500000.0
2006-06-19 03:37:00,9.901,9.976,9.901,9.975,400000.0
2006-06-19 03:38:00,9.966,9.978,9.891,9.978,200000.0
2006-06-19 03:39:00,9.937,10.022,9.876,9.924,250000.0
2006-06-19 03:40:00,10.002,10.015,9.876,9.994,650000.0
2006-06-19 03:41:00,9.922,9.981,9.878,9.962,350000.0
2006-06-19 03:42:00,9.891,10.003,9.891,9.976,450000.0
2006-06-19 03:43:00,9.951,10.049,9.89,10.006,700000.0
2006-06-19 03:44:00,10.015,10.015,9.888,9.908,300000.0
2006-06-19 03:45:00,9.945,10.012,9.879,9.946,500000.0
2006-06-19 03:46:00,10.02,10.02,9.92,9.92,250000.0
2006-06-19 03:47:00,9.964,10.0,9.873,9.939,500000.0
2006-06-19 03:48:00,9.996,10.022,9.892,9.892,350000.0
2006-06-19 03:49:00,9.961,10.044,9.9,10.006,750000.0
2006-06-19 03:50:00,9.992,10.041,9.908,9.944,550000.0
2006-06-19 03:51:00,9.89,10.0,9.883,9.944,350000.0
2006-06-19 03:52:00,9.957,9.991,9.933,9.965,400000.0
2006-06-19 03:53:00,9.897,9.927,9.822,9.822,400000.0
2006-06-19 03:54:00,9.954,9.956,9.862,9.87,450000.0
2006-06-19 03:55:00,9.961,9.999,9.895,9.912,400000.0
2006-06-19 03:57:00,9.9,9.9,9.882,9.894,150000.0
2006-06-19 03:58:00,9.936,9.969,9.821,9.868,850000.0
2006-06-19 03:59:00,9.858,9.96,9.842,9.96,350000.0
2006-06-19 04:00:00,9.997,9.997,9.915,9.97,400000.0
2006-06-19 04:02:00,9.997,9.997,9.887,9.916,650000.0
2006-06-19 04:03:00,9.917,10.012,9.897,9.899,400000.0
2006-06-19 04:04:00,9.948,9.963,9.884,9.917,650000.0
2006-06-19 04:05:00,9.958,9.973,9.855,9.963,450000.0
2006-06-19 04:06:00,9.863,9.967,9.863,9.929,300000.0
2006-06-19 04:07:00,9.99,10.001,9.87,9.87,350000.0
2006-06-19 04:09:00,9.979,9.99,9.896,9.924,400000.0
2006-06-19 04:10:00,9.998,9.998,9.907,9.927,300000.0
2006-06-19 04:11:00,9.896,9.981,9.885,9.981,500000.0
2006-06-19 04:12:00,9.95,10.031,9.916,9.97,250000.0
2006-06-19 04:17:00,9.972,10.01,9.883,10.002,400000.0
2006-06-19 04:18:00,9.95,10.033,9.918,9.966,550000.0
2006-06-19 04:19:00,9.941,10.024,9.862,9.898,500000.0
2006-06-19 04:22:00,9.915,10.057,9.908,9.937,450000.0
2006-06-19 04:23:00,10.011,10.02,9.867,9.985,500000.0
2006-06-19 04:25:00,10.006,10.006,9.901,9.937,200000.0
2006-06-19 04:29:00,9.97,9.97,9.886,9.886,200000.0
2006-06-19 04:31:00,9.991,9.991,9.884,9.931,550000.0
2006-06-19 04:32:00,9.913,9.978,9.871,9.871,350000.0
2006-06-19 04:33:00,9.89,9.966,9.841,9.966,800000.0
2006-06-19 04:34:00,9.893,10.017,9.893,9.949,350000.0
2006-06-19 04:37:00,9.909,10.0,9.891,9.891,350000.0
2006-06-19 04:38:00,9.959,9.973,9.88,9.93,250000.0
2006-06-19 04:40:00,9.921,9.96,9.905,9.905,150000.0
2006-06-19 04:45:00,9.867,10.027,9.867,9.958,550000.0
2006-06-19 04:47:00,9.958,9.958,9.879,9.913,200000.0
2006-06-19 04:48:00,9.884,9.884,9.878,9.878,100000.0
2006-06-19 04:49:00,9.865,9.948,9.864,9.934,300000.0
2006-06-19 04:52:00,9.959,9.959,9.861,9.953,200000.0
2006-06-19 04:54:00,9.973,9.973,9.89,9.923,200000.0
2006-06-19 04:56:00,9.907,10.034,9.898,9.97,400000.0
2006-06-19 04:57:00,9.934,9.989,9.86,9.935,500000.0
2006-06-19 04:58:00,9.858,9.961,9.858,9.896,450000.0
2006-06-19 04:59:00,9.936,9.982,9.884,9.884,500000.0
2006-06-19 05:02:00,9.942,9.942,9.87,9.936,200000.0
2006-06-19 05:03:00,9.927,9.988,9.885,9.905,550000.0
2006-06-19 05:04:00,9.931,9.971,9.879,9.971,600000.0
2006-06-19 05:05:00,9.911,10.0,9.896,10.0,350000.0
2006-06-19 05:06:00,9.912,9.989,9.876,9.892,350000.0
2006-06-19 05:07:00,9.96,9.985,9.848,9.939,500000.0
2006-06-19 05:08:00,9.869,9.94,9.869,9.871,200000.0
2006-06-19 05:09:00,9.987,9.989,9.904,9.942,650000.0
2006-06-19 05:10:00,9.954,9.997,9.934,9.944,300000.0
2006-06-19 05:11:00,9.913,9.951,9.863,9.863,250000.0
2006-06-19 05:12:00,9.832,9.969,9.832,9.969,650000.0
2006-06-19 05:13:00,9.946,9.99,9.841,9.959,600000.0
2006-06-19 05:15:00,9.881,9.983,9.868,9.868,400000.0
2006-06-19 05:16:00,9.905,10.015,9.905,10.004,550000.0
2006-06-19 05:17:00,9.973,10.023,9.907,10.023,600000.0
2006-06-19 05:19:00,10.018,10.018,9.938,9.973,200000.0
2006-06-19 05:21:00,10.005,10.025,9.934,9.998,300000.0
2006-06-19 05:22:00,9.957,10.024,9.912,10.024,350000.0
2006-06-19 05:24:00,9.93,10.023,9.93,10.023,150000.0
2006-06-19 05:25:00,10.009,10.021,9.88,9.98,250000.0
2006-06-19 05:28:00,9.978,10.002,9.978,10.002,100000.0
2006-06-19 05:30:00,10.01,10.01,9.963,10.004,150000.0
2006-06-19 05:32:00,9.897,10.004,9.874,9.909,300000.0
2006-06-19 05:33:00,9.959,10.003,9.921,9.921,250000.0
2006-06-19 05:34:00,10.004,10.004,9.886,9.954,450000.0
2006-06-19 05:36:00,9.965,9.965,9.873,9.909,200000.0
2006-06-19 05:37:00,9.878,9.961,9.878,9.961,150000.0
2006-06-19 05:40:00,9.986,10.022,9.942,10.003,200000.0
2006-06-19 05:41:00,9.979,9.979,9.895,9.921,500000.0
2006-06-19 05:42:00,9.971,9.99,9.903,9.99,350000.0
2006-06-19 05:43:00,10.005,10.005,9.873,9.873,350000.0
2006-06-19 05:44:00,10.016,10.018,9.922,10.018,300000.0
2006-06-19 05:45:00,9.939,9.939,9.892,9.892,100000.0
2006-06-19 05:46:00,9.958,9.991,9.883,9.951,550000.0
2006-06-19 05:48:00,9.973,9.994,9.905,9.969,500000.0
2006-06-19 05:49:00,9.968,9.969,9.868,9.868,300000.0
2006-06-19 05:50:00,9.955,9.955,9.864,9.935,300000.0
2006-06-19 05:51:00,9.946,9.958,9.886,9.94,750000.0
2006-06-19 05:52:00,9.903,9.999,9.834,9.948,650000.0
2006-06-19 05:53:00,9.87,9.969,9.858,9.969,400000.0
2006-06-19 05:54:00,9.887,9.968,9.834,9.913,650000.0
2006-06-19 05:55:00,9.892,9.997,9.864,9.901,650000.0
2006-06-19 05:57:00,9.905,9.978,9.879,9.944,500000.0
2006-06-19 05:59:00,9.922,9.974,9.872,9.872,300000.0
2006-06-19 06:00:00,9.937,10.022,9.879,9.901,300000.0
2006-06-19 06:01:00,9.859,9.986,9.825,9.887,250000.0
2006-06-19 06:02:00,9.918,9.953,9.857,9.857,250000.0
2006-06-19 06:03:00,9.923,9.975,9.837,9.882,500000.0
2006-06-19 06:04:00,9.969,9.987,9.846,9.89,900000.0
2006-06-19 06:06:00,9.926,9.926,9.814,9.814,400000.0
2006-06-19 06:07:00,9.935,9.941,9.852,9.932,350000.0
2006-06-19 06:09:00,9.957,9.998,9.894,9.951,300000.0
2006-06-19 06:10:00,9.891,9.957,9.891,9.934,250000.0
2006-06-19 06:11:00,9.884,9.998,9.884,9.897,200000.0
2006-06-19 06:12:00,9.924,9.945,9.869,9.945,200000.0
2006-06-19 06:13:00,9.922,9.947,9.873,9.899,350000.0
2006-06-19 06:14:00,9.878,9.94,9.878,9.94,150000.0
2006-06-19 06:15:00,9.955,10.025,9.889,9.969,400000.0
2006-06-19 06:17:00,9.873,9.956,9.845,9.911,550000.0
2006-06-19 06:18:00,9.95,9.951,9.861,9.951,400000.0
2006-06-19 06:19:00,9.799,9.903,9.784,9.9,350000.0
2006-06-19 06:20:00,9.936,9.936,9.795,9.848,750000.0
2006-06-19 06:21:00,9.865,9.948,9.831,9.942,550000.0
2006-06-19 06:22:00,9.898,9.949,9.821,9.862,650000.0
2006-06-19 06:23:00,9.884,9.918,9.829,9.878,400000.0
2006-06-19 06:25:00,9.911,9.919,9.836,9.863,400000.0
2006-06-19 06:26:00,9.881,9.889,9.792,9.792,500000.0
2006-06-19 06:27:00,9.829,9.902,9.829,9.883,350000.0
2006-06-19 06:28:00,9.897,9.897,9.831,9.831,250000.0
2006-06-19 06:29:00,9.794,9.929,9.794,9.903,400000.0
2006-06-19 06:30:00,9.9,9.91,9.774,9.833,400000.0
2006-06-19 06:31:00,9.881,9.912,9.837,9.845,550000.0
2006-06-19 06:32:00,9.882,9.882,9.784,9.784,150000.0
2006-06-19 06:34:00,9.886,9.926,9.841,9.841,400000.0
2006-06-19 06:35:00,9.871,9.926,9.871,9.926,300000.0
2006-06-19 06:36:00,9.91,9.91,9.829,9.898,550000.0
2006-06-19 06:37:00,9.913,9.915,9.774,9.906,600000.0
2006-06-19 06:38:00,9.87,9.908,9.771,9.885,600000.0
2006-06-19 06:39:00,9.832,9.909,9.792,9.834,450000.0
2006-06-19 06:40:00,9.85,9.957,9.828,9.828,400000.0
2006-06-19 06:41:00,9.921,9.921,9.847,9.86,300000.0
2006-06-19 06:42:00,9.902,9.959,9.811,9.811,400000.0
2006-06-19 06:43:00,9.882,9.882,9.875,9.875,100000.0
2006-06-19 06:45:00,9.811,9.928,9.782,9.782,250000.0
2006-06-19 06:46:00,9.927,9.956,9.806,9.806,400000.0
2006-06-19 06:47:00,9.908,9.908,9.749,9.902,550000.0
2006-06-19 06:48:00,9.923,9.923,9.786,9.9,500000.0
2006-06-19 06:49:00,9.811,9.842,9.811,9.842,100000.0
2006-06-19 06:50:00,9.829,9.897,9.829,9.897,100000.0
2006-06-19 06:51:00,9.802,9.881,9.802,9.826,250000.0
2006-06-19 06:52:00,9.829,9.872,9.762,9.762,550000.0
2006-06-19 06:54:00,9.896,9.896,9.828,9.855,500000.0
2006-06-19 06:55:00,9.785,9.86,9.718,9.748,550000.0
2006-06-19 06:56:00,9.844,9.912,9.783,9.783,300000.0
2006-06-19 06:57:00,9.801,9.868,9.795,9.868,450000.0
2006-06-19 06:58:00,9.779,9.858,9.779,9.858,100000.0
2006-06-19 06:59:00,9.801,9.866,9.801,9.842,350000.0
2006-06-19 07:00:00,9.858,9.864,9.729,9.864,250000.0
2006-06-19 07:01:00,9.844,9.857,9.754,9.857,250000.0
2006-06-19 07:02:00,9.755,9.848,9.755,9.794,350000.0
2006-06-19 07:03:00,9.704,9.848,9.704,9.774,400000.0
2006-06-19 07:04:00,9.833,9.846,9.717,9.76,550000.0
2006-06-19 07:05:00,9.812,9.816,9.763,9.809,250000.0
2006-06-19 07:06:00,9.826,9.882,9.749,9.784,700000.0
2006-06-19 07:07:00,9.85,9.867,9.779,9.802,600000.0
2006-06-19 07:08:00,9.839,9.854,9.722,9.741,500000.0
2006-06-19 07:09:00,9.742,9.862,9.702,9.862,700000.0
2006-06-19 07:10:00,9.787,9.858,9.744,9.771,400000.0
2006-06-19 07:11:00,9.762,9.876,9.745,9.771,250000.0
2006-06-19 07:12:00,9.837,9.91,9.763,9.873,350000.0
2006-06-19 07:13:00,9.801,9.876,9.743,9.876,300000.0
2006-06-19 07:14:00,9.871,9.871,9.813,9.855,450000.0
2006-06-19 07:15:00,9.799,9.891,9.799,9.891,250000.0
2006-06-19 07:16:00,9.802,9.918,9.802,9.912,350000.0
2006-06-19 07:17:00,9.812,9.885,9.775,9.87,600000.0
2006-06-19 07:18:00,9.872,9.913,9.793,9.869,550000.0
2006-06-19 07:19:00,9.804,9.89,9.774,9.774,550000.0
2006-06-19 07:20:00,9.842,9.842,9.719,9.73,500000.0
2006-06-19 07:21:00,9.843,9.872,9.764,9.851,650000.0
2006-06-19 07:22:00,9.879,9.879,9.808,9.816,300000.0
2006-06-19 07:23:00,9.848,9.879,9.824,9.824,250000.0
2006-06-19 07:24:00,9.834,9.873,9.759,9.759,350000.0
2006-06-19 07:25:00,9.886,9.886,9.786,9.794,350000.0
2006-06-19 07:26:00,9.856,9.894,9.747,9.89,400000.0
2006-06-19 07:27:00,9.8,9.874,9.741,9.837,250000.0
2006-06-19 07:28:00,9.774,9.856,9.745,9.846,400000.0
2006-06-19 07:29:00,9.8,9.855,9.755,9.84,400000.0
2006-06-19 07:31:00,9.853,9.867,9.853,9.867,100000.0
2006-06-19 07:32:00,9.838,9.89,9.808,9.839,250000.0
2006-06-19 07:34:00,9.935,9.972,9.864,9.946,350000.0
2006-06-19 07:35:00,9.921,9.967,9.845,9.967,250000.0
2006-06-19 07:36:00,9.919,9.978,9.898,9.908,500000.0
2006-06-19 07:37:00,9.838,9.984,9.838,9.911,450000.0
2006-06-19 07:38:00,9.915,9.915,9.822,9.907,400000.0
2006-06-19 07:39:00,9.927,9.927,9.836,9.916,350000.0
2006-06-19 07:40:00,9.868,9.895,9.795,9.894,450000.0
2006-06-19 07:41:00,9.922,9.941,9.802,9.802,250000.0
2006-06-19 07:42:00,9.906,9.906,9.804,9.804,100000.0
2006-06-19 07:43:00,9.805,9.906,9.779,9.888,450000.0
2006-06-19 07:45:00,9.827,9.905,9.807,9.882,400000.0
2006-06-19 07:47:00,9.879,9.914,9.801,9.91,450000.0
2006-06-19 07:48:00,9.82,9.964,9.816,9.901,550000.0
2006-06-19 07:49:00,9.806,9.928,9.806,9.885,500000.0
2006-06-19 07:50:00,9.929,9.929,9.811,9.926,500000.0
2006-06-19 07:51:00,9.824,9.917,9.762,9.872,900000.0
2006-06-19 07:52:00,9.919,9.919,9.801,9.801,700000.0
2006-06-19 07:53:00,9.857,9.916,9.783,9.905,750000.0
2006-06-19 07:55:00,9.882,9.882,9.838,9.838,100000.0
2006-06-19 07:59:00,9.819,9.843,9.803,9.812,300000.0
2006-06-19 08:00:00,9.891,9.927,9.822,9.822,400000.0
2006-06-19 08:02:00,9.802,9.917,9.788,9.839,750000.0
2006-06-19 08:07:00,9.914,9.914,9.802,9.905,500000.0
2006-06-19 08:09:00,9.828,9.884,9.78,9.818,500000.0
2006-06-19 08:10:00,9.9,9.923,9.814,9.814,500000.0
2006-06-19 08:11:00,9.895,9.919,9.809,9.89,300000.0
2006-06-19 08:12:00,9.818,9.921,9.804,9.804,550000.0
2006-06-19 08:13:00,9.915,9.93,9.83,9.833,400000.0
2006-06-19 08:14:00,9.797,9.95,9.797,9.809,400000.0
2006-06-19 08:16:00,9.834,9.904,9.834,9.872,250000.0
2006-06-19 08:17:00,9.912,9.912,9.793,9.889,650000.0
2006-06-19 08:18:00,9.882,9.935,9.816,9.889,550000.0
2006-06-19 08:20:00,9.942,9.942,9.807,9.893,550000.0
2006-06-19 08:21:00,9.835,9.951,9.812,9.862,550000.0
2006-06-19 08:22:00,9.829,9.934,9.829,9.853,350000.0
2006-06-19 08:23:00,9.855,9.951,9.855,9.951,550000.0
2006-06-19 08:24:00,9.955,9.969,9.866,9.937,500000.0
2006-06-19 08:25:00,9.848,9.971,9.848,9.954,350000.0
2006-06-19 08:26:00,9.963,9.974,9.861,9.958,500000.0
2006-06-19 08:27:00,9.882,9.954,9.882,9.954,350000.0
2006-06-19 08:28:00,9.958,9.979,9.87,9.942,450000.0
2006-06-19 08:29:00,9.837,9.91,9.788,9.881,400000.0
2006-06-19 08:30:00,9.886,9.886,9.802,9.851,400000.0
2006-06-19 08:31:00,9.795,9.866,9.78,9.829,400000.0
2006-06-19 08:34:00,9.843,9.875,9.788,9.811,300000.0
2006-06-19 08:36:00,9.88,9.912,9.8,9.832,500000.0
2006-06-19 08:38:00,9.879,9.905,9.765,9.796,650000.0
2006-06-19 08:39:00,9.841,9.883,9.775,9.775,250000.0
2006-06-19 08:41:00,9.885,9.908,9.845,9.845,350000.0
2006-06-19 08:42:00,9.939,9.939,9.833,9.9,450000.0
2006-06-19 08:44:00,9.852,9.901,9.839,9.9,350000.0
2006-06-19 08:47:00,9.931,9.954,9.827,9.872,550000.0
2006-06-19 08:49:00,9.931,9.931,9.8,9.865,400000.0
2006-06-19 08:51:00,9.885,9.92,9.799,9.848,350000.0
2006-06-19 08:53:00,9.895,9.915,9.832,9.898,400000.0
2006-06-19 08:54:00,9.917,9.917,9.822,9.822,350000.0
2006-06-19 08:58:00,9.809,9.931,9.809,9.872,400000.0
2006-06-19 08:59:00,9.923,9.927,9.761,9.867,500000.0
2006-06-19 09:01:00,9.789,9.81,9.789,9.81,100000.0
2006-06-19 09:04:00,9.904,9.951,9.809,9.929,400000.0
2006-06-19 09:05:00,9.856,9.896,9.793,9.896,400000.0
2006-06-19 09:06:00,9.861,9.917,9.821,9.863,350000.0
2006-06-19 09:09:00,9.821,9.933,9.819,9.819,450000.0
2006-06-19 09:10:00,9.906,9.913,9.793,9.909,350000.0
2006-06-19 09:12:00,9.903,9.933,9.799,9.822,550000.0
2006-06-19 09:14:00,9.899,9.931,9.842,9.842,500000.0
2006-06-19 09:15:00,9.844,9.923,9.814,9.894,350000.0
2006-06-19 09:16:00,9.843,9.947,9.805,9.839,350000.0
2006-06-19 09:17:00,9.915,9.915,9.784,9.883,550000.0
2006-06-19 09:19:00,9.959,9.996,9.894,9.97,450000.0
2006-06-19 09:20:00,9.891,9.982,9.854,9.854,450000.0
2006-06-19 09:21:00,9.872,9.952,9.819,9.952,550000.0
2006-06-19 09:22:00,9.927,9.948,9.872,9.948,250000.0
2006-06-19 09:24:00,9.818,9.907,9.818,9.876,400000.0
2006-06-19 09:28:00,9.861,9.925,9.837,9.918,350000.0
2006-06-19 09:29:00,9.95,9.953,9.818,9.926,550000.0
2006-06-19 09:30:00,9.862,10.003,9.847,9.976,400000.0
2006-06-19 09:33:00,9.923,9.974,9.816,9.974,450000.0
2006-06-19 09:34:00,9.948,10.002,9.869,9.981,300000.0
2006-06-19 09:35:00,9.927,10.035,9.927,10.01,350000.0
2006-06-19 09:36:00,9.929,10.011,9.871,9.871,500000.0
2006-06-19 09:37:00,9.936,9.956,9.823,9.932,400000.0
2006-06-19 09:38:00,9.926,10.008,9.891,9.994,450000.0
2006-06-19 09:39:00,9.995,9.995,9.841,9.96,500000.0
2006-06-19 09:40:00,9.87,10.04,9.87,9.887,550000.0
2006-06-19 09:41:00,9.991,10.073,9.941,9.941,350000.0
2006-06-19 09:42:00,10.01,10.011,9.919,9.933,400000.0
2006-06-19 09:44:00,9.941,10.024,9.905,9.939,350000.0
2006-06-19 09:45:00,9.917,9.959,9.833,9.959,400000.0
2006-06-19 09:46:00,9.917,9.943,9.897,9.943,350000.0
2006-06-19 09:47:00,9.892,9.988,9.866,9.955,500000.0
2006-06-19 09:48:00,10.011,10.045,9.901,9.939,450000.0
2006-06-19 09:49:00,9.97,10.034,9.901,9.945,350000.0
2006-06-19 09:50:00,9.936,9.998,9.872,9.872,500000.0
2006-06-19 09:52:00,9.999,9.999,9.85,9.948,400000.0
2006-06-19 09:53:00,9.861,9.97,9.861,9.866,400000.0
2006-06-19 09:54:00,9.987,10.003,9.868,9.967,350000.0
2006-06-19 09:55:00,9.972,10.033,9.905,9.927,400000.0
2006-06-19 09:56:00,9.905,10.013,9.88,9.991,400000.0
2006-06-19 09:57:00,9.9,9.99,9.874,9.961,500000.0
2006-06-19 09:58:00,9.862,9.942,9.826,9.924,400000.0
2006-06-19 10:01:00,9.953,9.997,9.875,9.956,500000.0
2006-06-19 10:02:00,9.867,9.996,9.867,9.958,350000.0
2006-06-19 10:03:00,9.932,9.957,9.838,9.871,400000.0
2006-06-19 10:06:00,9.923,9.985,9.866,9.985,450000.0
2006-06-19 10:07:00,9.907,9.948,9.819,9.871,400000.0
2006-06-19 10:08:00,9.983,9.984,9.86,9.984,300000.0
2006-06-19 10:09:00,9.973,9.992,9.847,9.978,450000.0
2006-06-19 10:10:00,9.964,9.975,9.839,9.947,550000.0
2006-06-19 10:11:00,9.981,10.006,9.871,9.871,500000.0
2006-06-19 10:12:00,9.967,9.967,9.832,9.903,350000.0
2006-06-19 10:15:00,9.983,9.983,9.879,9.934,350000.0
2006-06-19 10:17:00,9.916,9.971,9.871,9.876,400000.0
2006-06-19 10:18:00,9.863,10.007,9.863,9.989,450000.0
2006-06-19 10:19:00,9.875,9.986,9.837,9.934,400000.0
2006-06-19 10:21:00,9.955,10.001,9.938,9.988,400000.0
2006-06-19 10:22:00,9.874,10.039,9.874,9.955,400000.0
2006-06-19 10:23:00,10.0,10.004,9.856,9.969,450000.0
2006-06-19 10:24:00,10.03,10.049,9.897,10.049,900000.0
2006-06-19 10:25:00,9.934,10.061,9.875,10.032,700000.0
2006-06-19 10:26:00,10.094,10.125,9.994,9.994,350000.0
2006-06-19 10:27:00,10.049,10.061,9.97,10.061,450000.0
2006-06-19 10:28:00,10.028,10.028,9.866,9.913,350000.0
2006-06-19 10:31:00,9.863,9.93,9.86,9.901,350000.0
2006-06-19 10:33:00,9.99,10.044,9.921,10.032,400000.0
2006-06-19 10:37:00,10.016,10.024,9.892,9.925,400000.0
2006-06-19 10:38:00,9.852,10.043,9.852,9.999,400000.0
2006-06-19 10:39:00,9.992,10.078,9.884,9.884,650000.0
2006-06-19 10:40:00,9.983,9.99,9.879,9.981,550000.0
2006-06-19 10:43:00,9.946,9.969,9.793,9.849,400000.0
2006-06-19 10:44:00,9.945,9.988,9.854,9.961,900000.0
2006-06-19 10:45:00,9.972,10.017,9.862,9.939,350000.0
2006-06-19 10:46:00,9.946,10.002,9.872,10.002,400000.0
2006-06-19 10:48:00,9.919,10.016,9.89,9.998,450000.0
2006-06-19 10:51:00,9.943,10.013,9.884,9.978,550000.0
2006-06-19 10:52:00,9.946,9.975,9.819,9.932,950000.0
2006-06-19 10:53:00,9.93,10.013,9.865,9.902,500000.0
2006-06-19 10:54:00,9.946,9.95,9.834,9.947,400000.0
2006-06-19 10:55:00,9.951,9.995,9.866,9.952,800000.0
2006-06-19 10:56:00,9.948,10.025,9.879,10.001,400000.0
2006-06-19 10:57:00,9.973,10.016,9.88,9.99,450000.0
2006-06-19 10:58:00,9.923,10.031,9.886,9.945,350000.0
2006-06-19 10:59:00,9.983,9.983,9.84,9.84,450000.0
2006-06-19 11:00:00,9.882,9.99,9.866,9.872,350000.0
2006-06-19 11:01:00,9.832,9.995,9.832,9.927,500000.0
2006-06-19 11:02:00,9.963,9.97,9.835,9.894,400000.0
2006-06-19 11:03:00,9.87,9.964,9.8,9.865,550000.0
2006-06-19 11:04:00,9.977,9.99,9.885,9.975,400000.0
2006-06-19 11:05:00,9.837,9.974,9.835,9.862,550000.0
2006-06-19 11:06:00,9.951,9.976,9.849,9.849,350000.0
2006-06-19 11:07:00,9.911,9.952,9.834,9.952,450000.0
2006-06-19 11:09:00,9.961,9.961,9.832,9.909,500000.0
2006-06-19 11:10:00,9.809,9.951,9.809,9.864,400000.0
2006-06-19 11:11:00,9.894,9.931,9.806,9.905,350000.0
2006-06-19 11:12:00,9.909,9.913,9.807,9.878,550000.0
2006-06-19 11:13:00,9.891,9.94,9.767,9.94,500000.0
2006-06-19 11:14:00,9.854,9.92,9.791,9.92,400000.0
2006-06-19 11:15:00,9.831,9.944,9.831,9.858,400000.0
2006-06-19 11:16:00,9.842,9.906,9.83,9.906,500000.0
2006-06-19 11:19:00,9.831,9.962,9.831,9.921,550000.0
2006-06-19 11:20:00,9.854,9.871,9.761,9.796,400000.0
2006-06-19 11:22:00,9.911,9.946,9.776,9.776,400000.0
2006-06-19 11:23:00,9.776,9.91,9.776,9.796,500000.0
2006-06-19 11:24:00,9.809,9.865,9.712,9.831,550000.0
2006-06-19 11:25:00,9.77,9.872,9.769,9.772,550000.0
2006-06-19 11:26:00,9.853,9.865,9.758,9.865,400000.0
2006-06-19 11:28:00,9.763,9.843,9.741,9.837,350000.0
2006-06-19 11:29:00,9.796,9.882,9.777,9.797,500000.0
2006-06-19 11:30:00,9.87,9.917,9.778,9.778,500000.0
2006-06-19 11:31:00,9.847,9.861,9.758,9.812,350000.0
2006-06-19 11:32:00,9.789,9.812,9.701,9.701,450000.0
2006-06-19 11:33:00,9.703,9.812,9.693,9.79,350000.0
2006-06-19 11:34:00,9.843,9.843,9.771,9.818,250000.0
2006-06-19 11:35:00,9.813,9.847,9.706,9.781,450000.0
2006-06-19 11:37:00,9.738,9.83,9.707,9.816,400000.0
2006-06-19 11:38:00,9.805,9.822,9.727,9.814,400000.0
2006-06-19 11:39:00,9.767,9.854,9.73,9.759,350000.0
2006-06-19 11:40:00,9.768,9.867,9.721,9.809,400000.0
2006-06-19 11:41:00,9.733,9.851,9.733,9.811,350000.0
2006-06-19 11:42:00,9.776,9.905,9.776,9.864,350000.0
2006-06-19 11:43:00,9.871,9.871,9.765,9.86,350000.0
2006-06-19 11:44:00,9.893,9.929,9.805,9.863,450000.0
2006-06-19 11:45:00,9.771,9.839,9.744,9.839,550000.0
2006-06-19 11:46:00,9.849,9.888,9.758,9.786,400000.0
2006-06-19 11:48:00,9.834,9.867,9.773,9.864,400000.0
2006-06-19 11:49:00,9.849,9.883,9.747,9.837,350000.0
2006-06-19 11:51:00,9.77,9.875,9.768,9.875,450000.0
2006-06-19 11:53:00,9.788,9.923,9.788,9.824,400000.0
2006-06-19 11:54:00,9.907,9.907,9.76,9.822,550000.0
2006-06-19 11:55:00,9.797,9.868,9.748,9.868,350000.0
2006-06-19 11:56:00,9.793,9.869,9.779,9.779,350000.0
2006-06-19 11:57:00,9.827,9.832,9.713,9.792,450000.0
2006-06-19 11:58:00,9.789,9.824,9.697,9.824,350000.0
2006-06-19 11:59:00,9.774,9.817,9.731,9.748,450000.0
2006-06-19 12:00:00,9.785,9.824,9.7,9.7,350000.0
2006-06-19 12:03:00,9.719,9.843,9.719,9.774,550000.0
2006-06-19 12:04:00,9.745,9.813,9.703,9.703,350000.0
2006-06-19 12:06:00,9.802,9.816,9.747,9.816,350000.0
2006-06-19 12:07:00,9.822,9.845,9.676,9.777,450000.0
2006-06-19 12:08:00,9.818,9.825,9.709,9.825,450000.0
2006-06-19 12:09:00,9.709,9.795,9.706,9.739,350000.0
2006-06-19 12:10:00,9.795,9.835,9.73,9.768,400000.0
2006-06-19 12:11:00,9.741,9.796,9.702,9.722,300000.0
2006-06-19 12:14:00,9.803,9.852,9.739,9.747,550000.0
2006-06-19 12:15:00,9.76,9.841,9.696,9.759,400000.0
2006-06-19 12:16:00,9.771,9.841,9.723,9.772,400000.0
2006-06-19 12:18:00,9.83,9.83,9.749,9.752,450000.0
2006-06-19 12:19:00,9.782,9.837,9.707,9.751,450000.0
2006-06-19 12:20:00,9.791,9.879,9.737,9.791,500000.0
2006-06-19 12:21:00,9.852,9.903,9.777,9.868,500000.0
2006-06-19 12:23:00,9.894,9.894,9.766,9.78,400000.0
2006-06-19 12:27:00,9.867,9.897,9.772,9.855,550000.0
2006-06-19 12:28:00,9.848,9.877,9.737,9.784,500000.0
2006-06-19 12:30:00,9.719,9.858,9.719,9.858,450000.0
2006-06-19 12:31:00,9.832,9.836,9.772,9.828,350000.0
2006-06-19 12:32:00,9.718,9.853,9.718,9.746,300000.0
2006-06-19 12:33:00,9.864,9.864,9.735,9.735,250000.0
2006-06-19 12:34:00,9.71,9.832,9.71,9.726,450000.0
2006-06-19 12:35:00,9.873,9.873,9.752,9.752,350000.0
2006-06-19 12:36:00,9.863,9.863,9.721,9.815,350000.0
2006-06-19 12:37:00,9.861,9.884,9.773,9.773,500000.0
2006-06-19 12:38:00,9.826,9.844,9.719,9.786,450000.0
2006-06-19 12:39:00,9.819,9.833,9.696,9.799,450000.0
2006-06-19 12:40:00,9.795,9.876,9.738,9.784,450000.0
2006-06-19 12:41:00,9.824,9.864,9.745,9.847,450000.0
2006-06-19 12:43:00,9.781,9.833,9.71,9.741,500000.0
2006-06-19 12:47:00,9.763,9.852,9.709,9.773,350000.0
2006-06-19 12:48:00,9.738,9.84,9.685,9.808,550000.0
2006-06-19 12:49:00,9.768,9.851,9.742,9.752,450000.0
2006-06-19 12:50:00,9.784,9.831,9.721,9.721,400000.0
2006-06-19 12:51:00,9.746,9.864,9.746,9.859,500000.0
2006-06-19 12:53:00,9.742,9.855,9.742,9.834,500000.0
2006-06-19 12:54:00,9.83,9.83,9.7,9.768,450000.0
2006-06-19 12:55:00,9.771,9.833,9.739,9.833,450000.0
2006-06-19 12:56:00,9.8,9.851,9.716,9.731,450000.0
2006-06-19 12:57:00,9.798,9.861,9.733,9.733,400000.0
2006-06-19 12:58:00,9.776,9.872,9.738,9.741,400000.0
2006-06-19 13:00:00,9.789,9.789,9.655,9.727,500000.0
2006-06-19 13:01:00,9.666,9.778,9.657,9.749,400000.0
2006-06-19 13:02:00,9.707,9.805,9.707,9.744,400000.0
2006-06-19 13:03:00,9.719,9.786,9.683,9.683,450000.0
2006-06-19 13:04:00,9.771,9.842,9.713,9.719,450000.0
2006-06-19 13:05:00,9.697,9.82,9.697,9.792,400000.0
2006-06-19 13:06:00,9.817,9.822,9.686,9.785,450000.0
2006-06-19 13:08:00,9.721,9.821,9.699,9.708,400000.0
2006-06-19 13:09:00,9.812,9.812,9.697,9.699,450000.0
2006-06-19 13:10:00,9.778,9.905,9.722,9.734,500000.0
2006-06-19 13:11:00,9.698,9.778,9.694,9.778,400000.0
2006-06-19 13:13:00,9.822,9.822,9.666,9.779,450000.0
2006-06-19 13:15:00,9.743,9.824,9.688,9.778,400000.0
2006-06-19 13:16:00,9.792,9.792,9.694,9.786,350000.0
2006-06-19 13:18:00,9.649,9.801,9.649,9.801,400000.0
2006-06-19 13:19:00,9.747,9.809,9.669,9.687,400000.0
2006-06-19 13:20:00,9.705,9.796,9.67,9.736,500000.0
2006-06-19 13:21:00,9.688,9.8,9.683,9.683,350000.0
2006-06-19 13:22:00,9.704,9.826,9.701,9.752,400000.0
2006-06-19 13:23:00,9.739,9.793,9.671,9.696,350000.0
2006-06-19 13:24:00,9.792,9.849,9.706,9.76,450000.0
2006-06-19 13:25:00,9.816,9.831,9.747,9.831,350000.0
2006-06-19 13:26:00,9.748,9.83,9.691,9.741,550000.0
2006-06-19 13:28:00,9.779,9.843,9.694,9.744,400000.0
2006-06-19 13:29:00,9.826,9.826,9.666,9.775,350000.0
2006-06-19 13:31:00,9.677,9.791,9.677,9.789,450000.0
2006-06-19 13:32:00,9.738,9.823,9.688,9.688,500000.0
2006-06-19 13:33:00,9.728,9.8,9.695,9.736,350000.0
2006-06-19 13:34:00,9.714,9.863,9.708,9.715,350000.0
2006-06-19 13:35:00,9.771,9.837,9.723,9.723,400000.0
2006-06-19 13:36:00,9.767,9.834,9.701,9.823,450000.0
2006-06-19 13:37:00,9.739,9.816,9.73,9.806,350000.0
2006-06-19 13:38:00,9.777,9.861,9.752,9.861,400000.0
2006-06-19 13:39:00,9.832,9.871,9.757,9.834,500000.0
2006-06-19 13:40:00,9.827,9.858,9.738,9.858,350000.0
2006-06-19 13:41:00,9.776,9.91,9.776,9.872,400000.0
2006-06-19 13:42:00,9.855,9.867,9.781,9.841,350000.0
2006-06-19 13:43:00,9.86,9.882,9.733,9.841,500000.0
2006-06-19 13:44:00,9.761,9.873,9.738,9.793,350000.0
2006-06-19 13:45:00,9.764,9.874,9.737,9.851,400000.0
2006-06-19 13:47:00,9.838,9.851,9.717,9.824,500000.0
2006-06-19 13:48:00,9.837,9.858,9.749,9.823,400000.0
2006-06-19 13:49:00,9.743,9.889,9.743,9.857,350000.0
2006-06-19 13:50:00,9.775,9.777,9.718,9.72,450000.0
2006-06-19 13:52:00,9.851,9.87,9.737,9.849,350000.0
2006-06-19 13:53:00,9.764,9.82,9.703,9.751,450000.0
2006-06-19 13:54:00,9.812,9.876,9.754,9.851,400000.0
2006-06-19 13:55:00,9.803,9.847,9.767,9.802,350000.0
2006-06-19 13:57:00,9.785,9.868,9.746,9.746,400000.0
2006-06-19 13:58:00,9.718,9.85,9.718,9.85,350000.0
2006-06-19 13:59:00,9.753,9.759,9.711,9.759,150000.0
2006-06-19 14:00:00,9.799,9.799,9.697,9.752,350000.0
2006-06-19 14:03:00,9.814,9.86,9.727,9.727,550000.0
2006-06-19 14:04:00,9.734,9.868,9.734,9.856,400000.0
2006-06-19 14:05:00,9.771,9.838,9.698,9.791,400000.0
2006-06-19 14:06:00,9.824,9.858,9.74,9.83,350000.0
2006-06-19 14:07:00,9.794,9.812,9.698,9.792,600000.0
2006-06-19 14:09:00,9.698,9.862,9.698,9.755,550000.0
2006-06-19 14:10:00,9.738,9.83,9.732,9.785,350000.0
2006-06-19 14:12:00,9.864,9.864,9.821,9.839,450000.0
2006-06-19 14:13:00,9.797,9.811,9.728,9.745,350000.0
2006-06-19 14:14:00,9.75,9.875,9.737,9.79,500000.0
2006-06-19 14:16:00,9.756,9.84,9.735,9.799,450000.0
2006-06-19 14:17:00,9.817,9.821,9.729,9.763,450000.0
2006-06-19 14:18:00,9.725,9.844,9.715,9.844,400000.0
2006-06-19 14:19:00,9.83,9.862,9.711,9.819,500000.0
2006-06-19 14:20:00,9.717,9.855,9.717,9.757,350000.0
2006-06-19 14:21:00,9.718,9.804,9.69,9.755,450000.0
2006-06-19 14:22:00,9.791,9.819,9.677,9.819,450000.0
2006-06-19 14:23:00,9.752,9.838,9.746,9.753,400000.0
2006-06-19 14:24:00,9.828,9.843,9.749,9.835,400000.0
2006-06-19 14:25:00,9.786,9.876,9.786,9.811,350000.0
2006-06-19 14:26:00,9.827,9.917,9.772,9.854,350000.0
2006-06-19 14:27:00,9.856,9.889,9.761,9.889,400000.0
2006-06-19 14:28:00,9.826,9.849,9.75,9.805,400000.0
2006-06-19 14:29:00,9.806,9.857,9.729,9.792,350000.0
2006-06-19 14:30:00,9.761,9.836,9.702,9.702,550000.0
2006-06-19 14:31:00,9.752,9.852,9.708,9.805,400000.0
2006-06-19 14:32:00,9.802,9.851,9.739,9.783,500000.0
2006-06-19 14:33:00,9.865,9.903,9.753,9.813,300000.0
2006-06-19 14:34:00,9.842,9.872,9.743,9.743,450000.0
2006-06-19 14:35:00,9.85,9.869,9.775,9.775,350000.0
2006-06-19 14:36:00,9.86,9.872,9.759,9.872,400000.0
2006-06-19 14:37:00,9.778,9.864,9.694,9.844,550000.0
2006-06-19 14:38:00,9.822,9.866,9.74,9.808,400000.0
2006-06-19 14:39:00,9.847,9.931,9.75,9.782,500000.0
2006-06-19 14:40:00,9.793,9.9,9.779,9.822,400000.0
2006-06-19 14:41:00,9.792,9.897,9.792,9.864,550000.0
2006-06-19 14:42:00,9.753,9.85,9.723,9.85,400000.0
2006-06-19 14:43:00,9.876,9.897,9.765,9.875,500000.0
2006-06-19 14:44:00,9.816,9.854,9.754,9.854,450000.0
2006-06-19 14:45:00,9.839,9.893,9.804,9.852,400000.0
2006-06-19 14:46:00,9.842,9.88,9.797,9.797,350000.0
2006-06-19 14:47:00,9.827,9.859,9.721,9.85,350000.0
2006-06-19 14:48:00,9.836,9.893,9.783,9.862,400000.0
2006-06-19 14:49:00,9.861,9.861,9.72,9.72,500000.0
2006-06-19 14:50:00,9.789,9.853,9.723,9.723,400000.0
2006-06-19 14:51:00,9.839,9.869,9.758,9.818,350000.0
2006-06-19 14:52:00,9.882,9.894,9.824,9.834,450000.0
2006-06-19 14:53:00,9.796,9.861,9.76,9.832,400000.0
2006-06-19 14:54:00,9.776,9.93,9.768,9.777,550000.0
2006-06-19 14:55:00,9.824,9.863,9.739,9.739,450000.0
2006-06-19 14:56:00,9.858,9.898,9.764,9.874,550000.0
2006-06-19 14:57:00,9.874,9.885,9.783,9.866,450000.0
2006-06-19 14:58:00,9.794,9.878,9.783,9.846,400000.0
2006-06-19 14:59:00,9.811,9.884,9.764,9.876,550000.0
2006-06-19 15:00:00,9.776,9.897,9.776,9.803,450000.0
2006-06-19 15:01:00,9.874,9.922,9.813,9.896,450000.0
2006-06-19 15:02:00,9.787,9.929,9.787,9.86,450000.0
2006-06-19 15:03:00,9.893,9.955,9.819,9.925,500000.0
2006-06-19 15:04:00,9.831,9.945,9.794,9.816,550000.0
2006-06-19 15:05:00,9.797,9.938,9.797,9.824,550000.0
2006-06-19 15:06:00,9.874,9.93,9.872,9.888,400000.0
2006-06-19 15:07:00,9.806,9.907,9.784,9.876,350000.0
2006-06-19 15:08:00,9.797,9.931,9.783,9.875,500000.0
2006-06-19 15:09:00,9.887,9.913,9.785,9.791,450000.0
2006-06-19 15:10:00,9.794,9.887,9.739,9.802,400000.0
2006-06-19 15:11:00,9.823,9.944,9.787,9.808,500000.0
2006-06-19 15:12:00,9.85,9.919,9.815,9.876,400000.0
2006-06-19 15:13:00,9.892,9.925,9.817,9.91,400000.0
2006-06-19 15:14:00,9.835,9.855,9.733,9.833,350000.0
2006-06-19 15:15:00,9.781,9.888,9.781,9.83,400000.0
2006-06-19 15:16:00,9.753,9.873,9.753,9.873,200000.0
2006-06-19 15:17:00,9.846,9.903,9.754,9.825,450000.0
2006-06-19 15:18:00,9.88,9.88,9.756,9.833,400000.0
2006-06-19 15:19:00,9.857,9.91,9.814,9.858,450000.0
2006-06-19 15:20:00,9.798,9.888,9.761,9.888,400000.0
2006-06-19 15:21:00,9.878,9.909,9.807,9.909,250000.0
2006-06-19 15:22:00,9.859,9.913,9.829,9.866,450000.0
2006-06-19 15:23:00,9.825,9.911,9.825,9.902,400000.0
2006-06-19 15:24:00,9.886,9.886,9.791,9.885,350000.0
2006-06-19 15:25:00,9.9,9.909,9.788,9.867,350000.0
2006-06-19 15:26:00,9.789,9.882,9.789,9.802,550000.0
2006-06-19 15:27:00,9.815,9.924,9.811,9.841,350000.0
2006-06-19 15:28:00,9.838,9.942,9.836,9.914,350000.0
2006-06-19 15:29:00,9.853,9.931,9.816,9.85,300000.0
2006-06-19 15:33:00,9.916,9.93,9.848,9.924,400000.0
2006-06-19 15:36:00,9.918,9.971,9.855,9.957,550000.0
2006-06-19 15:39:00,9.916,9.916,9.816,9.855,200000.0
2006-06-19 15:49:00,9.897,9.953,9.867,9.953,350000.0
2006-06-19 15:50:00,9.872,9.961,9.828,9.946,550000.0
2006-06-19 15:51:00,9.909,9.933,9.8,9.82,350000.0
2006-06-19 15:52:00,9.8,9.907,9.781,9.781,350000.0
2006-06-19 15:53:00,9.887,9.945,9.823,9.879,500000.0
2006-06-19 15:54:00,9.887,9.913,9.838,9.913,450000.0
2006-06-19 15:55:00,9.784,9.898,9.777,9.898,500000.0
2006-06-19 15:56:00,9.816,9.97,9.816,9.862,450000.0
2006-06-19 16:00:00,9.877,9.931,9.773,9.884,500000.0
2006-06-19 16:02:00,9.808,9.944,9.808,9.869,550000.0
2006-06-19 16:03:00,9.9,9.914,9.789,9.848,450000.0
2006-06-19 16:04:00,9.801,9.947,9.801,9.877,550000.0
2006-06-19 16:05:00,9.798,9.909,9.798,9.847,250000.0
2006-06-19 16:06:00,9.819,9.932,9.786,9.876,350000.0
2006-06-19 16:07:00,9.814,9.916,9.807,9.807,500000.0
2006-06-19 16:08:00,9.765,9.883,9.76,9.832,550000.0
2006-06-19 16:10:00,9.921,9.957,9.849,9.936,500000.0
2006-06-19 16:12:00,9.839,9.875,9.792,9.832,350000.0
2006-06-19 16:13:00,9.824,9.913,9.822,9.913,450000.0
2006-06-19 16:14:00,9.9,9.9,9.761,9.818,500000.0
2006-06-19 16:15:00,9.905,9.931,9.789,9.789,350000.0
2006-06-19 16:16:00,9.847,9.92,9.797,9.894,550000.0
2006-06-19 16:17:00,9.863,9.863,9.761,9.761,350000.0
2006-06-19 16:18:00,9.888,9.888,9.767,9.858,400000.0
2006-06-19 16:19:00,9.784,9.874,9.784,9.874,300000.0
2006-06-19 16:20:00,9.878,9.878,9.762,9.778,550000.0
2006-06-19 16:21:00,9.805,9.888,9.754,9.862,500000.0
2006-06-19 16:22:00,9.872,9.898,9.803,9.847,450000.0
2006-06-19 16:23:00,9.791,9.883,9.782,9.782,400000.0
2006-06-19 16:24:00,9.871,9.915,9.792,9.914,550000.0
2006-06-19 16:25:00,9.892,9.932,9.862,9.932,350000.0
2006-06-19 16:26:00,9.903,9.956,9.824,9.824,550000.0
2006-06-19 16:27:00,9.921,9.921,9.822,9.822,500000.0
2006-06-19 16:28:00,9.879,9.907,9.821,9.837,400000.0
2006-06-19 16:30:00,9.796,9.899,9.771,9.899,550000.0
2006-06-19 16:32:00,9.939,9.939,9.875,9.92,250000.0
2006-06-19 16:33:00,9.861,9.974,9.861,9.884,350000.0
2006-06-19 16:34:00,9.896,9.94,9.841,9.94,350000.0
2006-06-19 16:35:00,9.852,9.951,9.826,9.851,500000.0
2006-06-19 16:36:00,9.947,9.947,9.859,9.86,500000.0
2006-06-19 16:37:00,9.929,9.929,9.823,9.836,500000.0
2006-06-19 16:38:00,9.75,9.872,9.734,9.773,450000.0
2006-06-19 16:39:00,9.849,9.916,9.828,9.906,500000.0
2006-06-19 16:40:00,9.807,9.907,9.807,9.907,400000.0
2006-06-19 16:42:00,9.817,9.93,9.812,9.922,500000.0
2006-06-19 16:43:00,9.796,9.924,9.796,9.844,350000.0
2006-06-19 16:44:00,9.935,9.935,9.792,9.792,400000.0
2006-06-19 16:45:00,9.791,9.879,9.79,9.84,400000.0
2006-06-19 16:46:00,9.843,9.904,9.829,9.886,350000.0
2006-06-19 16:48:00,9.89,9.92,9.81,9.864,500000.0
2006-06-19 16:49:00,9.899,10.006,9.83,9.83,450000.0
2006-06-19 16:52:00,9.836,9.925,9.819,9.925,450000.0
2006-06-19 16:53:00,9.836,9.938,9.806,9.838,350000.0
2006-06-19 16:54:00,9.843,9.946,9.795,9.795,450000.0
2006-06-19 16:56:00,9.85,9.953,9.826,9.837,400000.0
2006-06-19 16:57:00,9.849,9.996,9.849,9.942,500000.0
2006-06-19 16:58:00,9.847,9.953,9.845,9.921,500000.0
2006-06-19 16:59:00,9.895,9.983,9.871,9.876,400000.0
2006-06-19 17:00:00,9.939,9.974,9.849,9.849,350000.0
2006-06-19 17:01:00,9.878,9.98,9.847,9.879,500000.0
2006-06-19 17:04:00,9.873,9.952,9.825,9.89,350000.0
2006-06-19 17:05:00,9.964,9.974,9.854,9.937,400000.0
2006-06-19 17:07:00,9.946,9.994,9.872,9.904,500000.0
2006-06-19 17:08:00,9.818,9.966,9.818,9.894,500000.0
2006-06-19 17:09:00,9.943,10.004,9.855,9.896,450000.0
2006-06-19 17:10:00,9.942,9.987,9.876,9.951,350000.0
2006-06-19 17:11:00,9.993,10.008,9.864,9.883,400000.0
2006-06-19 17:12:00,9.95,9.982,9.876,9.881,400000.0
2006-06-19 17:13:00,9.858,9.96,9.808,9.96,450000.0
2006-06-19 17:14:00,9.918,9.979,9.863,9.943,550000.0
2006-06-19 17:15:00,9.853,9.964,9.831,9.889,350000.0
2006-06-19 17:16:00,9.915,9.915,9.805,9.892,450000.0
2006-06-19 17:17:00,9.9,9.9,9.838,9.838,300000.0
2006-06-19 17:18:00,9.895,9.935,9.86,9.935,350000.0
2006-06-19 17:19:00,9.821,9.958,9.821,9.928,450000.0
2006-06-19 17:20:00,9.904,9.96,9.833,9.85,350000.0
2006-06-19 17:21:00,9.912,9.912,9.831,9.909,350000.0
2006-06-19 17:22:00,9.934,9.934,9.851,9.885,350000.0
2006-06-19 17:23:00,9.823,9.907,9.808,9.878,550000.0
2006-06-19 17:24:00,9.872,9.884,9.794,9.807,350000.0
2006-06-19 17:25:00,9.882,9.92,9.811,9.92,400000.0
2006-06-19 17:26:00,9.804,9.927,9.787,9.882,450000.0
2006-06-19 17:27:00,9.905,9.919,9.81,9.886,400000.0
2006-06-19 17:28:00,9.822,9.892,9.774,9.779,550000.0
2006-06-19 17:29:00,9.797,9.912,9.797,9.904,500000.0
2006-06-19 17:30:00,9.806,9.976,9.806,9.915,450000.0
2006-06-19 17:31:00,9.845,9.928,9.789,9.861,600000.0
2006-06-19 17:32:00,9.79,9.9,9.77,9.831,400000.0
2006-06-19 17:33:00,9.835,9.876,9.759,9.876,400000.0
2006-06-19 17:34:00,9.869,9.891,9.739,9.883,450000.0
2006-06-19 17:35:00,9.822,9.867,9.757,9.813,500000.0
2006-06-19 17:36:00,9.835,9.906,9.77,9.877,450000.0
2006-06-19 17:37:00,9.876,9.876,9.771,9.851,550000.0
2006-06-19 17:39:00,9.883,9.915,9.815,9.815,350000.0
2006-06-19 17:41:00,9.866,9.866,9.76,9.798,200000.0
2006-06-19 17:43:00,9.898,9.916,9.763,9.793,400000.0
2006-06-19 17:44:00,9.87,9.883,9.784,9.855,450000.0
2006-06-19 17:45:00,9.794,9.934,9.794,9.803,550000.0
2006-06-19 17:47:00,9.852,9.874,9.758,9.797,400000.0
2006-06-19 17:49:00,9.835,9.894,9.798,9.854,350000.0
2006-06-19 17:50:00,9.868,9.904,9.778,9.778,550000.0
2006-06-19 17:51:00,9.796,9.858,9.736,9.783,550000.0
2006-06-19 17:54:00,9.801,9.884,9.755,9.884,350000.0
2006-06-19 17:55:00,9.798,9.926,9.798,9.868,350000.0
2006-06-19 17:56:00,9.771,9.871,9.749,9.782,400000.0
2006-06-19 17:57:00,9.851,9.87,9.794,9.835,400000.0
2006-06-19 17:58:00,9.841,9.87,9.792,9.831,450000.0
2006-06-19 17:59:00,9.76,9.88,9.756,9.88,350000.0
2006-06-19 18:00:00,9.801,9.911,9.801,9.88,350000.0
2006-06-19 18:01:00,9.868,9.913,9.787,9.839,450000.0
2006-06-19 18:02:00,9.819,9.963,9.819,9.882,500000.0
2006-06-19 18:03:00,9.842,9.882,9.813,9.846,350000.0
2006-06-19 18:04:00,9.888,9.888,9.769,9.83,400000.0
2006-06-19 18:05:00,9.833,9.923,9.8,9.91,550000.0
2006-06-19 18:07:00,9.912,9.912,9.791,9.894,400000.0
2006-06-19 18:08:00,9.873,9.873,9.747,9.813,350000.0
2006-06-19 18:09:00,9.793,9.863,9.774,9.856,250000.0
2006-06-19 18:10:00,9.778,9.941,9.773,9.902,550000.0
2006-06-19 18:11:00,9.783,9.882,9.761,9.838,450000.0
2006-06-19 18:12:00,9.81,9.851,9.755,9.833,400000.0
2006-06-19 18:13:00,9.774,9.877,9.718,9.877,400000.0
2006-06-19 18:14:00,9.735,9.841,9.735,9.833,400000.0
2006-06-19 18:15:00,9.83,9.83,9.71,9.71,250000.0
2006-06-19 18:16:00,9.716,9.849,9.716,9.742,400000.0
2006-06-19 18:17:00,9.837,9.844,9.725,9.812,350000.0
2006-06-19 18:18:00,9.809,9.909,9.751,9.751,500000.0
2006-06-19 18:19:00,9.862,9.862,9.755,9.78,400000.0
2006-06-19 18:20:00,9.743,9.834,9.711,9.822,400000.0
2006-06-19 18:21:00,9.794,9.897,9.781,9.845,550000.0
2006-06-19 18:22:00,9.824,9.824,9.73,9.757,400000.0
2006-06-19 18:23:00,9.845,9.871,9.786,9.871,400000.0
2006-06-19 18:24:00,9.874,9.874,9.769,9.87,400000.0
2006-06-19 18:25:00,9.8,9.878,9.757,9.785,500000.0
2006-06-19 18:26:00,9.804,9.895,9.795,9.874,550000.0
2006-06-19 18:27:00,9.784,9.846,9.784,9.784,350000.0
2006-06-19 18:28:00,9.83,9.849,9.747,9.836,350000.0
2006-06-19 18:29:00,9.775,9.866,9.751,9.866,350000.0
2006-06-19 18:30:00,9.819,9.85,9.718,9.793,450000.0
2006-06-19 18:31:00,9.831,9.838,9.759,9.822,350000.0
2006-06-19 18:32:00,9.767,9.834,9.695,9.767,450000.0
2006-06-19 18:33:00,9.824,9.857,9.739,9.739,300000.0
2006-06-19 18:34:00,9.808,9.851,9.729,9.851,400000.0
2006-06-19 18:35:00,9.79,9.869,9.79,9.796,350000.0
2006-06-19 18:36:00,9.712,9.832,9.712,9.807,550000.0
2006-06-19 18:37:00,9.769,9.826,9.751,9.791,500000.0
2006-06-19 18:38:00,9.823,9.835,9.714,9.788,450000.0
2006-06-19 18:39:00,9.829,9.839,9.733,9.804,400000.0
2006-06-19 18:40:00,9.788,9.838,9.715,9.775,450000.0
2006-06-19 18:41:00,9.762,9.832,9.741,9.786,500000.0
2006-06-19 18:42:00,9.752,9.832,9.7,9.738,550000.0
2006-06-19 18:43:00,9.768,9.817,9.696,9.817,400000.0
2006-06-19 18:44:00,9.799,9.86,9.739,9.783,500000.0
2006-06-19 18:45:00,9.754,9.864,9.754,9.827,350000.0
2006-06-19 18:46:00,9.749,9.852,9.727,9.852,350000.0
2006-06-19 18:47:00,9.724,9.843,9.724,9.816,400000.0
2006-06-19 18:48:00,9.772,9.863,9.728,9.746,550000.0
2006-06-19 18:49:00,9.814,9.848,9.733,9.821,350000.0
2006-06-19 18:50:00,9.773,9.893,9.773,9.824,350000.0
2006-06-19 18:51:00,9.847,9.891,9.79,9.79,450000.0
2006-06-19 18:52:00,9.821,9.88,9.741,9.876,550000.0
2006-06-19 18:53:00,9.842,9.871,9.8,9.863,450000.0
2006-06-19 18:56:00,9.833,9.869,9.707,9.869,500000.0
2006-06-19 18:58:00,9.876,9.876,9.798,9.852,350000.0
2006-06-19 18:59:00,9.793,9.848,9.793,9.831,450000.0
2006-06-19 19:01:00,9.801,9.874,9.784,9.862,500000.0
2006-06-19 19:02:00,9.846,9.898,9.774,9.872,400000.0
2006-06-19 19:03:00,9.866,9.867,9.762,9.767,350000.0
2006-06-19 19:04:00,9.904,9.904,9.79,9.799,300000.0
2006-06-19 19:05:00,9.752,9.896,9.752,9.896,150000.0
2006-06-19 19:06:00,9.9,9.925,9.826,9.925,400000.0
2006-06-19 19:07:00,9.863,9.92,9.796,9.848,400000.0
2006-06-19 19:08:00,9.834,9.933,9.828,9.828,350000.0
2006-06-19 19:09:00,9.805,9.971,9.805,9.917,500000.0
2006-06-19 19:10:00,9.972,9.972,9.879,9.926,200000.0
2006-06-19 19:11:00,9.923,9.928,9.82,9.876,250000.0
2006-06-19 19:13:00,9.901,9.973,9.817,9.817,350000.0
2006-06-19 19:16:00,9.949,9.951,9.889,9.93,650000.0
2006-06-19 19:17:00,9.847,9.933,9.847,9.922,350000.0
2006-06-19 19:18:00,9.877,9.941,9.807,9.891,850000.0
2006-06-19 19:19:00,9.916,9.934,9.798,9.877,550000.0
2006-06-19 19:20:00,9.868,9.933,9.807,9.825,350000.0
2006-06-19 19:21:00,9.92,9.93,9.852,9.887,450000.0
2006-06-19 19:23:00,9.815,9.961,9.807,9.807,700000.0
2006-06-19 19:24:00,9.839,9.928,9.81,9.928,400000.0
2006-06-19 19:25:00,9.927,9.932,9.83,9.877,300000.0
2006-06-19 19:26:00,9.815,9.945,9.815,9.945,350000.0
2006-06-19 19:28:00,9.91,9.967,9.839,9.889,400000.0
2006-06-19 19:29:00,9.915,9.98,9.837,9.925,300000.0
2006-06-19 19:30:00,9.946,9.946,9.825,9.921,1100000.0
2006-06-19 19:31:00,9.852,9.936,9.804,9.828,650000.0
2006-06-19 19:34:00,9.875,9.916,9.775,9.845,750000.0
2006-06-19 19:35:00,9.928,9.989,9.806,9.958,550000.0
2006-06-19 19:36:00,9.82,9.925,9.82,9.835,600000.0
2006-06-19 19:39:00,9.892,9.919,9.816,9.881,450000.0
2006-06-19 19:47:00,9.891,9.913,9.797,9.851,600000.0
2006-06-19 20:08:00,9.896,9.896,9.796,9.834,200000.0
2006-06-19 20:14:00,9.886,9.886,9.786,9.824,200000.0
2006-06-19 20:17:00,9.895,9.895,9.811,9.843,200000.0
2006-06-19 20:31:00,9.904,9.904,9.82,9.853,200000.0
2006-06-19 20:43:00,9.782,9.853,9.744,9.77,300000.0
2006-06-19 20:46:00,9.848,9.848,9.764,9.795,200000.0
2006-06-19 20:48:00,9.832,9.874,9.745,9.874,400000.0
2006-06-19 20:53:00,9.838,9.838,9.734,9.769,300000.0
2006-06-19 20:54:00,9.807,9.807,9.753,9.753,100000.0
2006-06-19 20:57:00,9.763,9.801,9.755,9.801,200000.0
2006-06-19 20:58:00,9.862,9.862,9.712,9.802,300000.0
2006-06-19 20:59:00,9.741,9.8,9.741,9.774,250000.0
2006-06-19 21:01:00,9.812,9.812,9.743,9.77,350000.0
2006-06-19 21:03:00,9.742,9.839,9.742,9.804,450000.0
2006-06-19 21:04:00,9.783,9.812,9.714,9.726,400000.0
2006-06-19 21:05:00,9.744,9.828,9.744,9.801,350000.0
2006-06-19 21:12:00,9.806,9.806,9.726,9.762,200000.0
2006-06-19 21:16:00,9.814,9.837,9.698,9.793,600000.0
2006-06-19 21:17:00,9.797,9.811,9.698,9.769,450000.0
2006-06-19 21:19:00,9.705,9.82,9.705,9.78,350000.0
2006-06-19 21:22:00,9.814,9.836,9.728,9.836,250000.0
2006-06-19 21:23:00,9.737,9.864,9.737,9.814,400000.0
2006-06-19 21:24:00,9.754,9.832,9.72,9.776,450000.0
2006-06-19 21:26:00,9.827,9.827,9.706,9.706,300000.0
2006-06-19 21:27:00,9.756,9.828,9.702,9.719,650000.0
2006-06-19 21:28:00,9.752,9.84,9.752,9.812,250000.0
2006-06-19 21:29:00,9.752,9.823,9.678,9.814,400000.0
2006-06-19 21:33:00,9.799,9.859,9.721,9.753,450000.0
2006-06-19 21:39:00,9.797,9.797,9.696,9.735,200000.0
2006-06-19 21:40:00,9.715,9.759,9.715,9.725,150000.0
2006-06-19 21:47:00,9.795,9.851,9.72,9.762,400000.0
2006-06-19 21:54:00,9.852,9.852,9.748,9.809,450000.0
2006-06-19 21:56:00,9.83,9.83,9.692,9.692,700000.0
2006-06-19 21:57:00,9.766,9.813,9.709,9.784,350000.0
2006-06-19 21:59:00,9.814,9.839,9.731,9.836,300000.0
2006-06-19 22:02:00,9.818,9.833,9.736,9.831,350000.0
2006-06-19 22:03:00,9.73,9.863,9.73,9.752,450000.0
2006-06-19 22:04:00,9.877,9.881,9.743,9.815,400000.0
2006-06-19 22:05:00,9.835,9.861,9.733,9.861,350000.0
2006-06-19 22:06:00,9.839,9.9,9.776,9.794,300000.0
2006-06-19 22:08:00,9.835,9.835,9.755,9.756,300000.0
2006-06-19 22:09:00,9.719,9.823,9.719,9.823,100000.0
2006-06-19 22:13:00,9.776,9.828,9.742,9.825,500000.0
2006-06-19 22:14:00,9.865,9.865,9.75,9.75,350000.0
2006-06-19 22:17:00,9.804,9.83,9.745,9.78,250000.0
2006-06-19 22:21:00,9.82,9.82,9.724,9.763,300000.0
2006-06-19 22:22:00,9.737,9.739,9.737,9.739,100000.0
2006-06-19 22:27:00,9.846,9.846,9.761,9.795,200000.0
2006-06-19 22:29:00,9.826,9.847,9.763,9.825,450000.0
2006-06-19 22:30:00,9.835,9.851,9.763,9.839,400000.0
2006-06-19 22:33:00,9.758,9.821,9.757,9.821,150000.0
2006-06-19 22:47:00,9.834,9.834,9.75,9.783,200000.0
2006-06-19 22:51:00,9.824,9.824,9.725,9.763,200000.0
2006-06-19 22:57:00,9.851,9.856,9.725,9.749,600000.0
2006-06-19 22:58:00,9.813,9.852,9.739,9.841,300000.0
2006-06-19 23:01:00,9.853,9.853,9.77,9.803,200000.0
2006-06-19 23:04:00,9.864,9.864,9.7,9.803,500000.0
2006-06-19 23:20:00,9.885,9.885,9.819,9.831,300000.0
2006-06-19 23:23:00,9.853,9.853,9.77,9.803,200000.0
2006-06-19 23:34:00,9.833,9.833,9.831,9.831,100000.0
2006-06-19 23:49:00,9.837,9.837,9.736,9.775,200000.0
2006-06-19 23:55:00,9.846,9.846,9.762,9.795,200000.0
2006-06-20 00:00:00,9.93,10.33,9.77,10.26,250000.0
2006-06-20 00:02:00,9.832,9.855,9.802,9.836,250000.0
2006-06-20 00:05:00,9.846,9.846,9.741,9.777,200000.0
2006-06-20 00:19:00,9.85,9.85,9.77,9.804,200000.0
2006-06-20 00:24:00,9.77,9.775,9.77,9.775,100000.0
2006-06-20 00:31:00,9.858,9.858,9.778,9.813,200000.0
2006-06-20 00:35:00,9.854,9.854,9.755,9.794,200000.0
2006-06-20 00:39:00,9.843,9.843,9.738,9.776,200000.0
2006-06-20 00:41:00,9.837,9.864,9.751,9.844,350000.0
2006-06-20 00:42:00,9.759,9.804,9.759,9.773,250000.0
2006-06-20 00:46:00,9.844,9.844,9.744,9.783,200000.0
2006-06-20 00:48:00,9.896,9.896,9.863,9.863,300000.0
2006-06-20 00:50:00,9.874,9.874,9.79,9.824,200000.0
2006-06-20 00:56:00,9.867,9.867,9.745,9.836,300000.0
2006-06-20 00:57:00,9.84,9.872,9.706,9.706,300000.0
2006-06-20 00:59:00,9.784,9.817,9.713,9.81,500000.0
2006-06-20 01:03:00,9.787,9.787,9.686,9.725,200000.0
2006-06-20 01:23:00,9.743,9.776,9.674,9.721,250000.0
2006-06-20 01:24:00,9.771,9.771,9.761,9.761,100000.0
2006-06-20 01:25:00,9.8,9.855,9.727,9.727,400000.0
2006-06-20 01:30:00,9.797,9.797,9.69,9.706,250000.0
2006-06-20 01:33:00,9.721,9.78,9.691,9.773,500000.0
2006-06-20 01:34:00,9.698,9.836,9.658,9.79,400000.0
2006-06-20 01:35:00,9.75,9.818,9.72,9.807,550000.0
2006-06-20 01:37:00,9.829,9.829,9.821,9.821,100000.0
2006-06-20 01:38:00,9.823,9.823,9.766,9.766,100000.0
2006-06-20 01:39:00,9.808,9.857,9.77,9.77,300000.0
2006-06-20 01:41:00,9.789,9.864,9.707,9.733,800000.0
2006-06-20 01:42:00,9.731,9.829,9.704,9.717,500000.0
2006-06-20 01:43:00,9.732,9.833,9.692,9.692,400000.0
2006-06-20 01:44:00,9.8,9.8,9.701,9.701,100000.0
2006-06-20 01:45:00,9.723,9.754,9.723,9.754,100000.0
2006-06-20 01:46:00,9.755,9.842,9.755,9.835,200000.0
2006-06-20 01:47:00,9.755,9.755,9.747,9.747,100000.0
2006-06-20 02:01:00,9.746,9.746,9.743,9.746,150000.0
2006-06-20 02:02:00,9.725,9.817,9.713,9.808,300000.0
2006-06-20 02:03:00,9.743,9.866,9.743,9.866,100000.0
2006-06-20 02:05:00,9.894,9.927,9.806,9.841,450000.0
2006-06-20 02:09:00,9.87,9.87,9.722,9.745,200000.0
2006-06-20 02:11:00,9.718,9.725,9.718,9.725,100000.0
2006-06-20 02:12:00,9.792,9.794,9.682,9.682,250000.0
2006-06-20 02:13:00,9.794,9.794,9.678,9.783,450000.0
2006-06-20 02:14:00,9.729,9.796,9.697,9.762,450000.0
2006-06-20 02:15:00,9.704,9.821,9.67,9.821,600000.0
2006-06-20 02:16:00,9.752,9.84,9.743,9.743,400000.0
2006-06-20 02:18:00,9.729,9.803,9.729,9.797,150000.0
2006-06-20 02:20:00,9.771,9.825,9.701,9.818,500000.0
2006-06-20 02:22:00,9.795,9.796,9.764,9.768,200000.0
2006-06-20 02:23:00,9.856,9.856,9.72,9.804,450000.0
2006-06-20 02:24:00,9.79,9.79,9.784,9.784,100000.0
2006-06-20 02:26:00,9.712,9.814,9.712,9.802,400000.0
2006-06-20 02:27:00,9.751,9.824,9.74,9.74,400000.0
2006-06-20 02:31:00,9.7,9.776,9.666,9.752,500000.0
2006-06-20 02:32:00,9.715,9.842,9.715,9.842,400000.0
2006-06-20 02:33:00,9.746,9.862,9.746,9.774,400000.0
2006-06-20 02:34:00,9.71,9.8,9.672,9.8,550000.0
2006-06-20 02:35:00,9.67,9.722,9.67,9.722,100000.0
2006-06-20 02:42:00,9.784,9.834,9.742,9.834,150000.0
2006-06-20 02:43:00,9.774,9.852,9.685,9.852,400000.0
2006-06-20 02:44:00,9.776,9.835,9.75,9.764,300000.0
2006-06-20 02:45:00,9.784,9.809,9.768,9.809,150000.0
2006-06-20 02:47:00,9.748,9.85,9.717,9.718,450000.0
2006-06-20 02:50:00,9.805,9.805,9.713,9.749,200000.0
2006-06-20 02:56:00,9.803,9.848,9.707,9.848,400000.0
2006-06-20 02:57:00,9.754,9.786,9.754,9.786,300000.0
2006-06-20 02:59:00,9.834,9.858,9.752,9.821,250000.0
2006-06-20 03:05:00,9.825,9.825,9.74,9.774,200000.0
2006-06-20 03:07:00,9.827,9.848,9.74,9.848,350000.0
2006-06-20 03:08:00,9.785,9.799,9.785,9.799,150000.0
2006-06-20 03:11:00,9.806,9.847,9.752,9.81,500000.0
2006-06-20 03:14:00,9.802,9.815,9.728,9.728,450000.0
2006-06-20 03:15:00,9.811,9.855,9.734,9.828,500000.0
2006-06-20 03:17:00,9.813,9.813,9.709,9.745,200000.0
2006-06-20 03:19:00,9.729,9.841,9.729,9.832,500000.0
2006-06-20 03:20:00,9.837,9.905,9.738,9.738,550000.0
2006-06-20 03:21:00,9.793,9.873,9.781,9.864,200000.0
2006-06-20 03:22:00,9.766,9.829,9.704,9.75,300000.0
2006-06-20 03:23:00,9.825,9.841,9.733,9.823,250000.0
2006-06-20 03:25:00,9.766,9.766,9.732,9.732,100000.0
2006-06-20 03:26:00,9.812,9.856,9.751,9.793,350000.0
2006-06-20 03:27:00,9.71,9.812,9.681,9.812,450000.0
2006-06-20 03:28:00,9.736,9.762,9.727,9.733,250000.0
2006-06-20 03:30:00,9.741,9.834,9.715,9.715,550000.0
2006-06-20 03:31:00,9.813,9.835,9.733,9.817,550000.0
2006-06-20 03:32:00,9.805,9.826,9.758,9.758,400000.0
2006-06-20 03:33:00,9.803,9.818,9.724,9.765,350000.0
2006-06-20 03:34:00,9.692,9.797,9.692,9.797,300000.0
2006-06-20 03:37:00,9.794,9.814,9.791,9.814,150000.0
2006-06-20 03:38:00,9.811,9.834,9.787,9.787,150000.0
2006-06-20 03:39:00,9.844,9.844,9.698,9.786,300000.0
2006-06-20 03:40:00,9.81,9.816,9.705,9.705,250000.0
2006-06-20 03:41:00,9.811,9.811,9.715,9.715,100000.0
2006-06-20 03:42:00,9.742,9.854,9.742,9.781,300000.0
2006-06-20 03:44:00,9.804,9.804,9.692,9.707,400000.0
2006-06-20 03:45:00,9.652,9.759,9.641,9.759,600000.0
2006-06-20 03:46:00,9.845,9.855,9.702,9.798,550000.0
2006-06-20 03:47:00,9.734,9.846,9.721,9.783,450000.0
2006-06-20 03:50:00,9.709,9.827,9.709,9.719,550000.0
2006-06-20 03:52:00,9.789,9.833,9.708,9.821,450000.0
2006-06-20 03:53:00,9.728,9.834,9.693,9.693,700000.0
2006-06-20 03:54:00,9.805,9.805,9.683,9.736,350000.0
2006-06-20 03:56:00,9.821,9.839,9.722,9.821,400000.0
2006-06-20 03:58:00,9.793,9.83,9.707,9.791,600000.0
2006-06-20 03:59:00,9.818,9.826,9.738,9.798,400000.0
2006-06-20 04:01:00,9.786,9.796,9.696,9.786,350000.0
2006-06-20 04:06:00,9.805,9.805,9.713,9.749,200000.0
2006-06-20 04:07:00,9.71,9.799,9.71,9.778,150000.0
2006-06-20 04:15:00,9.779,9.822,9.711,9.795,550000.0
2006-06-20 04:26:00,9.697,9.836,9.697,9.731,650000.0
2006-06-20 04:31:00,9.784,9.784,9.681,9.723,250000.0
2006-06-20 04:32:00,9.821,9.836,9.756,9.758,300000.0
2006-06-20 04:40:00,9.742,9.783,9.731,9.731,150000.0
2006-06-20 04:43:00,9.795,9.795,9.716,9.751,200000.0
2006-06-20 04:47:00,9.832,9.877,9.745,9.838,400000.0
2006-06-20 04:53:00,9.847,9.847,9.762,9.795,200000.0
2006-06-20 04:56:00,9.771,9.843,9.766,9.839,300000.0
2006-06-20 04:58:00,9.756,9.856,9.756,9.8,150000.0
2006-06-20 05:05:00,9.873,9.873,9.741,9.858,350000.0
2006-06-20 05:06:00,9.842,9.847,9.749,9.847,250000.0
2006-06-20 05:10:00,9.803,9.866,9.781,9.86,400000.0
2006-06-20 05:13:00,9.827,9.852,9.785,9.799,400000.0
2006-06-20 05:14:00,9.801,9.86,9.728,9.841,550000.0
2006-06-20 05:15:00,9.8,9.8,9.675,9.794,300000.0
2006-06-20 05:18:00,9.785,9.785,9.693,9.729,200000.0
2006-06-20 05:20:00,9.701,9.815,9.701,9.728,350000.0
2006-06-20 05:21:00,9.797,9.797,9.64,9.652,350000.0
2006-06-20 05:23:00,9.819,9.845,9.724,9.747,500000.0
2006-06-20 05:24:00,9.829,9.831,9.701,9.831,350000.0
2006-06-20 05:29:00,9.743,9.806,9.743,9.806,100000.0
2006-06-20 05:30:00,9.788,9.834,9.697,9.747,300000.0
2006-06-20 05:31:00,9.775,9.813,9.775,9.783,150000.0
2006-06-20 05:32:00,9.73,9.764,9.73,9.764,100000.0
2006-06-20 05:34:00,9.893,9.893,9.853,9.853,300000.0
2006-06-20 05:36:00,9.833,9.833,9.711,9.724,300000.0
2006-06-20 05:38:00,9.798,9.821,9.753,9.777,450000.0
2006-06-20 05:39:00,9.819,9.819,9.679,9.759,400000.0
2006-06-20 05:40:00,9.797,9.824,9.702,9.802,350000.0
2006-06-20 05:41:00,9.793,9.841,9.708,9.708,700000.0
2006-06-20 05:42:00,9.743,9.826,9.716,9.78,550000.0
2006-06-20 05:43:00,9.786,9.835,9.671,9.835,800000.0
2006-06-20 05:44:00,9.762,9.797,9.661,9.721,750000.0
2006-06-20 05:46:00,9.747,9.747,9.689,9.689,250000.0
2006-06-20 05:47:00,9.776,9.776,9.729,9.729,150000.0
2006-06-20 05:48:00,9.736,9.777,9.734,9.734,300000.0
2006-06-20 05:51:00,9.776,9.806,9.741,9.791,450000.0
2006-06-20 05:52:00,9.798,9.821,9.699,9.815,450000.0
2006-06-20 05:53:00,9.72,9.818,9.72,9.802,300000.0
2006-06-20 05:54:00,9.722,9.767,9.715,9.733,500000.0
2006-06-20 05:55:00,9.717,9.804,9.693,9.737,350000.0
2006-06-20 05:58:00,9.803,9.803,9.693,9.741,300000.0
2006-06-20 05:59:00,9.809,9.854,9.713,9.739,300000.0
2006-06-20 06:01:00,9.813,9.813,9.729,9.763,200000.0
2006-06-20 06:08:00,9.812,9.812,9.699,9.774,400000.0
2006-06-20 06:09:00,9.762,9.798,9.698,9.78,350000.0
2006-06-20 06:10:00,9.763,9.763,9.745,9.745,150000.0
2006-06-20 06:11:00,9.737,9.749,9.737,9.749,150000.0
2006-06-20 06:13:00,9.733,9.777,9.639,9.676,600000.0
2006-06-20 06:14:00,9.71,9.78,9.684,9.746,200000.0
2006-06-20 06:15:00,9.684,9.821,9.684,9.769,550000.0
2006-06-20 06:16:00,9.679,9.739,9.642,9.733,400000.0
2006-06-20 06:17:00,9.72,9.721,9.656,9.677,250000.0
2006-06-20 06:18:00,9.713,9.782,9.656,9.756,550000.0
2006-06-20 06:19:00,9.634,9.708,9.625,9.628,350000.0
2006-06-20 06:20:00,9.707,9.73,9.618,9.727,400000.0
2006-06-20 06:21:00,9.669,9.761,9.627,9.761,400000.0
2006-06-20 06:22:00,9.715,9.719,9.607,9.634,550000.0
2006-06-20 06:23:00,9.724,9.759,9.709,9.709,250000.0
2006-06-20 06:24:00,9.681,9.787,9.681,9.685,250000.0
2006-06-20 06:27:00,9.793,9.793,9.712,9.712,250000.0
2006-06-20 06:29:00,9.755,9.755,9.645,9.679,200000.0
2006-06-20 06:30:00,9.72,9.72,9.718,9.718,100000.0
2006-06-20 06:32:00,9.645,9.73,9.596,9.678,550000.0
2006-06-20 06:33:00,9.659,9.778,9.659,9.738,750000.0
2006-06-20 06:34:00,9.746,9.757,9.598,9.619,550000.0
2006-06-20 06:35:00,9.73,9.822,9.691,9.822,400000.0
2006-06-20 06:36:00,9.677,9.825,9.673,9.673,300000.0
2006-06-20 06:37:00,9.773,9.835,9.668,9.705,950000.0
2006-06-20 06:40:00,9.701,9.772,9.698,9.698,300000.0
2006-06-20 06:41:00,9.798,9.798,9.73,9.776,500000.0
2006-06-20 06:42:00,9.784,9.786,9.718,9.75,300000.0
2006-06-20 06:44:00,9.735,9.741,9.688,9.703,200000.0
2006-06-20 06:45:00,9.759,9.759,9.633,9.639,200000.0
2006-06-20 06:50:00,9.748,9.788,9.701,9.743,300000.0
2006-06-20 06:55:00,9.781,9.801,9.655,9.716,650000.0
2006-06-20 06:56:00,9.752,9.778,9.677,9.775,500000.0
2006-06-20 06:57:00,9.726,9.757,9.645,9.757,700000.0
2006-06-20 06:59:00,9.663,9.759,9.663,9.749,300000.0
2006-06-20 07:00:00,9.819,9.819,9.709,9.721,300000.0
2006-06-20 07:01:00,9.731,9.821,9.727,9.821,350000.0
2006-06-20 07:03:00,9.784,9.808,9.741,9.741,250000.0
2006-06-20 07:05:00,9.734,9.805,9.681,9.756,350000.0
2006-06-20 07:06:00,9.761,9.823,9.691,9.702,350000.0
2006-06-20 07:09:00,9.743,9.823,9.723,9.823,450000.0
2006-06-20 07:11:00,9.785,9.785,9.693,9.729,200000.0
2006-06-20 07:13:00,9.736,9.768,9.676,9.676,200000.0
2006-06-20 07:18:00,9.772,9.786,9.718,9.781,400000.0
2006-06-20 07:19:00,9.787,9.787,9.698,9.698,100000.0
2006-06-20 07:21:00,9.764,9.781,9.677,9.781,500000.0
2006-06-20 07:25:00,9.809,9.823,9.708,9.823,250000.0
2006-06-20 07:26:00,9.764,9.897,9.764,9.795,400000.0
2006-06-20 07:29:00,9.75,9.856,9.732,9.824,250000.0
2006-06-20 07:31:00,9.82,9.83,9.82,9.83,100000.0
2006-06-20 07:33:00,9.821,9.831,9.705,9.745,350000.0
2006-06-20 07:35:00,9.798,9.798,9.708,9.79,250000.0
2006-06-20 07:36:00,9.765,9.857,9.756,9.771,500000.0
2006-06-20 07:37:00,9.669,9.847,9.669,9.794,450000.0
2006-06-20 07:38:00,9.807,9.807,9.719,9.78,400000.0
2006-06-20 07:39:00,9.811,9.861,9.758,9.861,350000.0
2006-06-20 07:40:00,9.812,9.822,9.724,9.812,450000.0
2006-06-20 07:41:00,9.815,9.815,9.714,9.714,250000.0
2006-06-20 07:42:00,9.829,9.829,9.721,9.721,100000.0
2006-06-20 07:43:00,9.716,9.833,9.698,9.815,450000.0
2006-06-20 07:44:00,9.859,9.906,9.791,9.827,300000.0
2006-06-20 07:45:00,9.802,9.876,9.751,9.87,400000.0
2006-06-20 07:46:00,9.759,9.894,9.759,9.854,400000.0
2006-06-20 07:47:00,9.865,9.895,9.779,9.813,550000.0
2006-06-20 07:48:00,9.864,9.886,9.801,9.849,350000.0
2006-06-20 07:49:00,9.801,9.893,9.751,9.836,550000.0
2006-06-20 07:50:00,9.781,9.871,9.781,9.871,100000.0
2006-06-20 07:52:00,9.794,9.893,9.771,9.771,300000.0
2006-06-20 07:53:00,9.801,9.888,9.801,9.888,200000.0
2006-06-20 07:55:00,9.863,9.863,9.827,9.827,100000.0
2006-06-20 07:57:00,9.868,9.868,9.745,9.813,250000.0
2006-06-20 07:58:00,9.861,9.901,9.766,9.766,400000.0
2006-06-20 07:59:00,9.826,9.878,9.777,9.786,350000.0
2006-06-20 08:00:00,9.785,9.88,9.785,9.825,350000.0
2006-06-20 08:01:00,9.882,9.953,9.792,9.792,550000.0
2006-06-20 08:02:00,9.779,9.888,9.751,9.818,900000.0
2006-06-20 08:04:00,9.819,9.927,9.785,9.785,500000.0
2006-06-20 08:05:00,9.807,9.899,9.764,9.835,550000.0
2006-06-20 08:06:00,9.821,9.884,9.795,9.839,400000.0
2006-06-20 08:09:00,9.839,9.89,9.791,9.82,500000.0
2006-06-20 08:10:00,9.904,9.904,9.808,9.808,250000.0
2006-06-20 08:11:00,9.896,9.896,9.795,9.882,350000.0
2006-06-20 08:14:00,9.797,9.901,9.79,9.872,400000.0
2006-06-20 08:15:00,9.788,9.912,9.788,9.912,250000.0
2006-06-20 08:16:00,9.83,9.898,9.826,9.876,250000.0
2006-06-20 08:17:00,9.955,9.99,9.863,9.863,650000.0
2006-06-20 08:18:00,9.92,9.97,9.851,9.912,550000.0
2006-06-20 08:19:00,9.841,9.92,9.841,9.879,250000.0
2006-06-20 08:20:00,9.98,9.984,9.868,9.94,550000.0
2006-06-20 08:21:00,9.887,10.01,9.877,9.907,550000.0
2006-06-20 08:22:00,9.845,9.949,9.834,9.853,350000.0
2006-06-20 08:23:00,9.894,9.981,9.87,9.973,400000.0
2006-06-20 08:25:00,9.847,9.969,9.847,9.964,350000.0
2006-06-20 08:26:00,9.975,9.978,9.864,9.959,500000.0
2006-06-20 08:27:00,9.883,9.942,9.883,9.942,250000.0
2006-06-20 08:28:00,9.962,10.001,9.893,9.964,450000.0
2006-06-20 08:29:00,9.867,9.934,9.809,9.912,400000.0
2006-06-20 08:30:00,9.899,9.916,9.828,9.879,400000.0
2006-06-20 08:31:00,9.826,9.897,9.826,9.848,400000.0
2006-06-20 08:33:00,9.893,9.941,9.801,9.899,400000.0
2006-06-20 08:34:00,9.912,9.94,9.824,9.875,500000.0
2006-06-20 08:35:00,9.92,9.92,9.811,9.827,400000.0
2006-06-20 08:36:00,9.958,10.023,9.905,9.939,500000.0
2006-06-20 08:37:00,9.972,9.987,9.901,9.938,250000.0
2006-06-20 08:39:00,9.901,9.951,9.84,9.84,250000.0
2006-06-20 08:40:00,9.926,9.989,9.926,9.989,250000.0
2006-06-20 08:41:00,9.986,9.986,9.889,9.889,350000.0
2006-06-20 08:42:00,9.991,9.991,9.922,9.96,450000.0
2006-06-20 08:43:00,9.984,10.013,9.909,9.909,400000.0
2006-06-20 08:44:00,9.898,9.942,9.878,9.93,350000.0
2006-06-20 08:45:00,9.933,9.977,9.891,9.891,350000.0
2006-06-20 08:46:00,9.975,10.001,9.866,9.964,500000.0
2006-06-20 08:47:00,10.006,10.059,9.931,9.981,550000.0
2006-06-20 08:48:00,9.928,9.993,9.928,9.969,450000.0
2006-06-20 08:49:00,10.041,10.041,9.911,9.975,400000.0
2006-06-20 08:50:00,9.887,10.028,9.887,10.016,300000.0
2006-06-20 08:51:00,9.993,10.043,9.943,9.998,350000.0
2006-06-20 08:52:00,9.937,10.029,9.919,10.029,450000.0
2006-06-20 08:53:00,10.092,10.114,10.028,10.095,400000.0
2006-06-20 08:55:00,10.103,10.113,9.94,10.113,400000.0
2006-06-20 08:56:00,10.042,10.088,9.994,10.025,550000.0
2006-06-20 08:58:00,10.053,10.053,9.924,9.983,200000.0
2006-06-20 09:00:00,10.003,10.08,9.925,9.925,550000.0
2006-06-20 09:01:00,9.933,10.089,9.933,9.978,250000.0
2006-06-20 09:04:00,10.016,10.068,9.923,10.047,400000.0
2006-06-20 09:07:00,9.888,10.0,9.888,9.993,400000.0
2006-06-20 09:08:00,10.058,10.058,10.001,10.001,100000.0
2006-06-20 09:10:00,10.043,10.046,9.927,10.033,350000.0
2006-06-20 09:13:00,9.953,10.039,9.882,10.039,450000.0
2006-06-20 09:15:00,9.976,10.054,9.954,10.017,350000.0
2006-06-20 09:16:00,9.95,10.03,9.892,9.934,350000.0
2006-06-20 09:18:00,10.007,10.039,9.932,9.999,400000.0
2006-06-20 09:20:00,9.972,10.075,9.945,9.945,450000.0
2006-06-20 09:21:00,9.977,10.044,9.957,10.044,550000.0
2006-06-20 09:22:00,9.991,10.019,9.927,10.019,250000.0
2006-06-20 09:25:00,10.012,10.034,9.914,9.951,500000.0
2006-06-20 09:26:00,9.927,10.029,9.927,10.029,200000.0
2006-06-20 09:27:00,9.925,10.039,9.89,9.914,500000.0
2006-06-20 09:29:00,9.97,10.124,9.97,10.072,300000.0
2006-06-20 09:30:00,9.965,10.045,9.934,10.017,400000.0
2006-06-20 09:31:00,9.97,9.97,9.895,9.963,400000.0
2006-06-20 09:32:00,9.961,10.041,9.912,10.041,250000.0
2006-06-20 09:33:00,10.029,10.06,9.93,10.053,450000.0
2006-06-20 09:34:00,9.992,10.014,9.886,9.984,300000.0
2006-06-20 09:35:00,9.88,10.001,9.88,10.001,350000.0
2006-06-20 09:36:00,9.983,9.983,9.833,9.858,500000.0
2006-06-20 09:37:00,9.97,10.037,9.892,10.012,400000.0
2006-06-20 09:38:00,9.989,10.06,9.941,10.048,450000.0
2006-06-20 09:39:00,10.056,10.056,9.911,10.03,500000.0
2006-06-20 09:40:00,9.924,10.002,9.868,9.89,550000.0
2006-06-20 09:41:00,9.991,10.093,9.943,9.943,350000.0
2006-06-20 09:42:00,10.033,10.071,9.972,9.977,400000.0
2006-06-20 09:45:00,9.908,10.023,9.908,10.023,100000.0
2006-06-20 09:50:00,9.947,10.029,9.907,9.907,500000.0
2006-06-20 09:53:00,9.896,10.001,9.896,9.9,400000.0
2006-06-20 09:54:00,10.027,10.054,9.915,10.014,350000.0
2006-06-20 09:55:00,9.996,10.006,9.895,9.922,400000.0
2006-06-20 09:59:00,9.953,10.057,9.92,10.015,450000.0
2006-06-20 10:01:00,9.953,10.017,9.897,9.97,500000.0
2006-06-20 10:02:00,9.853,9.978,9.853,9.973,350000.0
2006-06-20 10:03:00,9.969,9.977,9.866,9.908,400000.0
2006-06-20 10:04:00,9.986,9.986,9.895,9.93,400000.0
2006-06-20 10:05:00,9.861,10.0,9.837,10.0,400000.0
2006-06-20 10:06:00,9.963,10.022,9.906,10.022,450000.0
2006-06-20 10:07:00,9.947,9.959,9.856,9.894,400000.0
2006-06-20 10:09:00,10.009,10.009,9.863,9.996,450000.0
2006-06-20 10:11:00,10.011,10.05,9.896,9.896,500000.0
2006-06-20 10:15:00,10.005,10.005,9.875,9.948,350000.0
2006-06-20 10:16:00,9.851,10.041,9.851,9.986,400000.0
2006-06-20 10:21:00,9.958,10.001,9.943,9.985,400000.0
2006-06-20 10:22:00,9.865,9.997,9.865,9.918,400000.0
2006-06-20 10:23:00,9.985,10.019,9.903,9.967,450000.0
2006-06-20 10:25:00,9.87,9.992,9.828,9.969,700000.0
2006-06-20 10:27:00,9.973,9.996,9.887,9.996,450000.0
2006-06-20 10:28:00,9.979,9.979,9.825,9.884,350000.0
2006-06-20 10:32:00,9.923,9.975,9.846,9.957,700000.0
2006-06-20 10:33:00,9.962,9.988,9.879,9.988,400000.0
2006-06-20 10:37:00,9.973,9.973,9.838,9.883,400000.0
2006-06-20 10:38:00,9.855,10.01,9.855,9.954,400000.0
2006-06-20 10:42:00,9.936,9.985,9.857,9.942,750000.0
2006-06-20 10:43:00,9.897,9.95,9.816,9.833,400000.0
2006-06-20 10:44:00,9.905,9.952,9.817,9.919,900000.0
2006-06-20 10:47:00,9.938,10.006,9.832,9.832,350000.0
2006-06-20 10:48:00,9.878,9.977,9.847,9.957,450000.0
2006-06-20 10:50:00,9.912,10.028,9.847,9.847,800000.0
2006-06-20 10:52:00,9.925,9.955,9.803,9.906,950000.0
2006-06-20 10:54:00,9.916,9.96,9.849,9.96,400000.0
2006-06-20 10:55:00,9.954,9.985,9.84,9.948,800000.0
2006-06-20 10:56:00,9.939,10.002,9.858,9.996,400000.0
2006-06-20 10:57:00,9.963,10.009,9.877,9.988,450000.0
2006-06-20 10:58:00,9.916,10.02,9.88,9.886,350000.0
2006-06-20 11:01:00,9.808,9.951,9.808,9.898,500000.0
2006-06-20 11:02:00,9.939,9.939,9.808,9.871,400000.0
2006-06-20 11:03:00,9.853,9.962,9.821,9.867,550000.0
2006-06-20 11:04:00,9.941,9.941,9.836,9.941,400000.0
2006-06-20 11:05:00,9.825,9.957,9.825,9.838,550000.0
2006-06-20 11:08:00,9.841,9.957,9.829,9.957,350000.0
2006-06-20 11:09:00,9.951,9.951,9.834,9.925,500000.0
2006-06-20 11:10:00,9.821,9.955,9.821,9.881,400000.0
2006-06-20 11:13:00,9.918,9.964,9.815,9.964,500000.0
2006-06-20 11:17:00,9.963,9.982,9.848,9.982,350000.0
2006-06-20 11:18:00,9.905,9.965,9.904,9.92,350000.0
2006-06-20 11:20:00,9.946,10.018,9.889,9.907,400000.0
2006-06-20 11:21:00,9.972,9.972,9.842,9.944,450000.0
2006-06-20 11:22:00,10.003,10.062,9.871,9.871,400000.0
2006-06-20 11:23:00,9.876,10.015,9.876,9.88,500000.0
2006-06-20 11:24:00,9.912,9.979,9.83,9.941,550000.0
2006-06-20 11:26:00,9.991,10.011,9.914,10.009,400000.0
2006-06-20 11:27:00,9.908,10.053,9.908,10.02,500000.0
2006-06-20 11:28:00,9.889,9.969,9.872,9.965,350000.0
2006-06-20 11:29:00,9.908,10.038,9.908,9.969,500000.0
2006-06-20 11:31:00,10.03,10.054,9.948,10.005,350000.0
2006-06-20 11:32:00,9.975,9.975,9.877,9.883,450000.0
2006-06-20 11:33:00,9.883,10.008,9.883,9.96,350000.0
2006-06-20 11:34:00,9.976,9.976,9.901,9.958,250000.0
2006-06-20 11:35:00,9.972,10.024,9.883,9.957,450000.0
2006-06-20 11:36:00,9.919,10.012,9.869,9.929,550000.0
2006-06-20 11:37:00,9.92,10.014,9.866,9.984,400000.0
2006-06-20 11:38:00,9.989,10.004,9.917,9.989,400000.0
2006-06-20 11:39:00,9.936,10.002,9.895,9.911,350000.0
2006-06-20 11:41:00,9.924,10.015,9.924,9.942,350000.0
2006-06-20 11:42:00,9.91,10.015,9.91,10.012,350000.0
2006-06-20 11:43:00,10.069,10.069,9.961,10.051,350000.0
2006-06-20 11:45:00,9.943,10.023,9.935,9.988,550000.0
2006-06-20 11:48:00,9.947,9.978,9.88,9.978,400000.0
2006-06-20 11:50:00,9.948,10.013,9.883,10.013,350000.0
2006-06-20 11:51:00,9.871,9.98,9.853,9.98,450000.0
2006-06-20 11:53:00,9.914,10.056,9.914,9.944,400000.0
2006-06-20 11:54:00,10.005,10.005,9.858,9.951,550000.0
2006-06-20 11:55:00,9.957,10.031,9.905,10.031,350000.0
2006-06-20 11:56:00,9.989,10.043,9.961,9.963,350000.0
2006-06-20 11:57:00,10.019,10.019,9.908,9.985,450000.0
2006-06-20 11:58:00,9.914,10.039,9.907,10.039,350000.0
2006-06-20 12:00:00,9.985,9.985,9.878,9.878,350000.0
2006-06-20 12:03:00,9.898,9.995,9.883,9.968,550000.0
2006-06-20 12:05:00,9.98,10.005,9.864,9.91,350000.0
2006-06-20 12:06:00,9.979,10.051,9.967,10.051,350000.0
2006-06-20 12:08:00,10.037,10.037,9.88,10.003,450000.0
2006-06-20 12:10:00,9.976,10.005,9.904,9.933,400000.0
2006-06-20 12:11:00,9.916,9.98,9.886,9.905,300000.0
2006-06-20 12:12:00,9.914,10.051,9.914,9.937,350000.0
2006-06-20 12:13:00,9.995,10.047,9.92,9.971,400000.0
2006-06-20 12:15:00,9.921,9.999,9.911,9.965,400000.0
2006-06-20 12:16:00,9.967,10.023,9.888,9.931,400000.0
2006-06-20 12:17:00,9.965,10.006,9.944,10.006,400000.0
2006-06-20 12:18:00,9.978,9.978,9.855,9.875,450000.0
2006-06-20 12:22:00,10.002,10.002,9.894,9.97,400000.0
2006-06-20 12:23:00,9.987,9.987,9.826,9.853,400000.0
2006-06-20 12:25:00,9.987,9.987,9.884,9.976,450000.0
2006-06-20 12:28:00,9.971,9.988,9.869,9.91,500000.0
2006-06-20 12:33:00,9.881,10.016,9.881,9.89,550000.0
2006-06-20 12:34:00,9.893,10.017,9.881,9.881,450000.0
2006-06-20 12:38:00,9.999,10.025,9.884,9.953,450000.0
2006-06-20 12:39:00,9.988,10.012,9.87,9.967,450000.0
2006-06-20 12:43:00,9.946,9.96,9.827,9.858,500000.0
2006-06-20 12:44:00,9.918,9.979,9.854,9.859,450000.0
2006-06-20 12:47:00,9.87,9.959,9.815,9.878,350000.0
2006-06-20 12:49:00,9.888,9.968,9.86,9.867,450000.0
2006-06-20 12:51:00,9.858,9.994,9.857,9.975,500000.0
2006-06-20 12:53:00,9.837,9.943,9.822,9.927,500000.0
2006-06-20 12:54:00,9.947,9.947,9.84,9.897,450000.0
2006-06-20 12:56:00,9.934,9.934,9.83,9.865,450000.0
2006-06-20 12:59:00,9.915,9.949,9.843,9.949,450000.0
2006-06-20 13:00:00,9.966,10.006,9.89,9.926,500000.0
2006-06-20 13:02:00,9.91,10.018,9.91,9.964,400000.0
2006-06-20 13:03:00,9.973,10.048,9.914,9.914,450000.0
2006-06-20 13:04:00,9.982,10.101,9.962,9.962,450000.0
2006-06-20 13:05:00,9.946,10.079,9.946,10.041,400000.0
2006-06-20 13:06:00,10.066,10.066,9.927,10.026,450000.0
2006-06-20 13:08:00,9.971,10.059,9.938,9.958,400000.0
2006-06-20 13:09:00,10.058,10.058,9.91,9.922,450000.0
2006-06-20 13:12:00,9.999,9.999,9.886,9.894,550000.0
2006-06-20 13:14:00,9.892,10.011,9.892,10.004,350000.0
2006-06-20 13:17:00,10.004,10.033,9.913,10.033,450000.0
2006-06-20 13:18:00,9.926,10.087,9.926,10.036,400000.0
2006-06-20 13:19:00,9.968,10.06,9.923,9.926,400000.0
2006-06-20 13:22:00,9.931,10.047,9.922,9.935,400000.0
2006-06-20 13:24:00,10.023,10.078,9.958,9.959,450000.0
2006-06-20 13:26:00,9.974,10.062,9.928,9.984,550000.0
2006-06-20 13:27:00,9.967,10.043,9.95,9.987,500000.0
2006-06-20 13:29:00,9.996,10.01,9.848,9.972,350000.0
2006-06-20 13:30:00,10.033,10.036,9.925,9.928,450000.0
2006-06-20 13:32:00,9.953,10.049,9.908,9.908,500000.0
2006-06-20 13:33:00,9.937,9.998,9.885,9.922,350000.0
2006-06-20 13:34:00,9.864,10.047,9.864,9.92,350000.0
2006-06-20 13:35:00,9.945,10.029,9.901,9.901,400000.0
2006-06-20 13:37:00,9.885,9.968,9.86,9.968,350000.0
2006-06-20 13:38:00,9.939,10.002,9.881,10.002,400000.0
2006-06-20 13:39:00,9.942,9.981,9.867,9.944,500000.0
2006-06-20 13:40:00,9.94,9.986,9.864,9.986,350000.0
2006-06-20 13:41:00,9.906,10.027,9.906,10.001,400000.0
2006-06-20 13:42:00,9.966,9.966,9.863,9.928,350000.0
2006-06-20 13:44:00,9.851,9.962,9.834,9.878,350000.0
2006-06-20 13:45:00,9.833,9.936,9.799,9.936,400000.0
2006-06-20 13:47:00,9.938,9.963,9.876,9.952,300000.0
2006-06-20 13:48:00,9.932,9.954,9.832,9.897,400000.0
2006-06-20 13:50:00,9.832,9.896,9.832,9.896,450000.0
2006-06-20 13:51:00,9.964,10.014,9.896,9.896,350000.0
2006-06-20 13:54:00,9.908,9.973,9.856,9.961,400000.0
2006-06-20 13:58:00,9.856,9.964,9.856,9.964,350000.0
2006-06-20 13:59:00,9.864,9.864,9.86,9.86,100000.0
2006-06-20 14:04:00,9.83,9.939,9.83,9.939,350000.0
2006-06-20 14:09:00,9.802,9.898,9.802,9.846,550000.0
2006-06-20 14:15:00,9.816,9.946,9.776,9.844,500000.0
2006-06-20 14:17:00,9.932,9.963,9.874,9.902,450000.0
2006-06-20 14:20:00,9.89,9.991,9.874,9.874,350000.0
2006-06-20 14:21:00,9.838,9.945,9.828,9.88,450000.0
2006-06-20 14:22:00,9.924,9.963,9.833,9.963,450000.0
2006-06-20 14:23:00,9.87,9.959,9.87,9.884,400000.0
2006-06-20 14:24:00,9.938,9.943,9.846,9.929,400000.0
2006-06-20 14:25:00,9.872,9.952,9.863,9.886,350000.0
2006-06-20 14:26:00,9.901,9.974,9.836,9.926,350000.0
2006-06-20 14:27:00,9.933,9.974,9.864,9.972,400000.0
2006-06-20 14:28:00,9.914,9.978,9.844,9.923,400000.0
2006-06-20 14:29:00,9.908,9.955,9.826,9.946,350000.0
2006-06-20 14:30:00,9.893,9.922,9.781,9.781,550000.0
2006-06-20 14:31:00,9.815,9.917,9.807,9.917,400000.0
2006-06-20 14:32:00,9.916,9.962,9.844,9.851,500000.0
2006-06-20 14:33:00,9.932,9.967,9.819,9.876,300000.0
2006-06-20 14:34:00,9.905,9.944,9.82,9.9,450000.0
2006-06-20 14:35:00,9.948,9.948,9.868,9.868,350000.0
2006-06-20 14:36:00,9.907,9.907,9.79,9.898,400000.0
2006-06-20 14:37:00,9.812,9.935,9.812,9.935,550000.0
2006-06-20 14:38:00,9.881,9.914,9.826,9.902,400000.0
2006-06-20 14:39:00,9.927,9.953,9.811,9.833,500000.0
2006-06-20 14:40:00,9.86,9.917,9.814,9.864,400000.0
2006-06-20 14:41:00,9.843,9.939,9.843,9.928,550000.0
2006-06-20 14:42:00,9.834,9.946,9.824,9.906,400000.0
2006-06-20 14:43:00,9.925,9.977,9.838,9.94,500000.0
2006-06-20 14:44:00,9.828,9.937,9.828,9.937,450000.0
2006-06-20 14:45:00,9.931,9.978,9.892,9.961,400000.0
2006-06-20 14:46:00,9.947,9.967,9.877,9.882,350000.0
2006-06-20 14:47:00,9.919,9.919,9.776,9.905,350000.0
2006-06-20 14:48:00,9.921,9.949,9.85,9.925,400000.0
2006-06-20 14:49:00,9.942,9.952,9.815,9.828,500000.0
2006-06-20 14:50:00,9.893,9.966,9.842,9.842,400000.0
2006-06-20 14:51:00,9.962,9.976,9.88,9.935,350000.0
2006-06-20 14:52:00,9.973,9.976,9.899,9.914,450000.0
2006-06-20 14:53:00,9.892,9.99,9.876,9.95,400000.0
2006-06-20 14:54:00,9.875,10.047,9.875,9.929,550000.0
2006-06-20 14:55:00,9.963,9.976,9.867,9.867,450000.0
2006-06-20 14:56:00,9.962,9.985,9.842,9.95,550000.0
2006-06-20 14:57:00,9.981,10.043,9.922,9.999,450000.0
2006-06-20 14:58:00,9.9,9.975,9.888,9.957,400000.0
2006-06-20 14:59:00,9.941,10.015,9.88,10.015,550000.0
2006-06-20 15:00:00,9.921,10.041,9.918,9.924,450000.0
2006-06-20 15:01:00,9.968,10.0,9.894,9.967,450000.0
2006-06-20 15:02:00,9.873,10.028,9.873,9.961,450000.0
2006-06-20 15:03:00,9.963,9.997,9.862,9.984,500000.0
2006-06-20 15:04:00,9.904,10.005,9.879,9.894,550000.0
2006-06-20 15:05:00,9.87,9.962,9.861,9.888,550000.0
2006-06-20 15:06:00,9.952,9.987,9.934,9.951,400000.0
2006-06-20 15:07:00,9.891,10.005,9.859,9.972,350000.0
2006-06-20 15:08:00,9.88,10.015,9.872,9.973,500000.0
2006-06-20 15:09:00,9.992,9.992,9.853,9.875,450000.0
2006-06-20 15:10:00,9.893,10.014,9.871,9.911,400000.0
2006-06-20 15:11:00,9.899,10.022,9.866,9.887,500000.0
2006-06-20 15:12:00,9.87,9.971,9.837,9.898,450000.0
2006-06-20 15:13:00,9.895,9.945,9.825,9.945,400000.0
2006-06-20 15:14:00,9.874,9.955,9.863,9.937,500000.0
2006-06-20 15:15:00,9.856,9.965,9.856,9.91,400000.0
2006-06-20 15:16:00,9.871,10.036,9.871,10.016,350000.0
2006-06-20 15:17:00,9.908,9.975,9.836,9.914,450000.0
2006-06-20 15:18:00,9.966,9.966,9.812,9.871,400000.0
2006-06-20 15:19:00,9.903,9.951,9.874,9.922,450000.0
2006-06-20 15:20:00,9.891,9.956,9.858,9.956,400000.0
2006-06-20 15:21:00,9.914,9.96,9.834,9.96,250000.0
2006-06-20 15:22:00,9.942,10.021,9.933,9.945,450000.0
2006-06-20 15:23:00,9.881,9.982,9.881,9.933,400000.0
2006-06-20 15:24:00,9.942,10.006,9.888,9.968,350000.0
2006-06-20 15:25:00,9.964,9.97,9.855,9.935,350000.0
2006-06-20 15:26:00,9.868,9.984,9.868,9.88,550000.0
2006-06-20 15:27:00,9.899,9.998,9.886,9.906,350000.0
2006-06-20 15:28:00,9.877,9.977,9.877,9.933,350000.0
2006-06-20 15:29:00,9.986,10.017,9.874,9.877,350000.0
2006-06-20 15:30:00,9.942,9.953,9.852,9.889,450000.0
2006-06-20 15:31:00,9.887,9.973,9.857,9.877,500000.0
2006-06-20 15:32:00,9.871,9.933,9.825,9.929,450000.0
2006-06-20 15:33:00,9.883,9.896,9.788,9.856,400000.0
2006-06-20 15:34:00,9.783,9.927,9.783,9.783,400000.0
2006-06-20 15:35:00,9.862,9.934,9.83,9.867,400000.0
2006-06-20 15:36:00,9.893,9.937,9.826,9.935,550000.0
2006-06-20 15:37:00,9.807,9.963,9.807,9.885,400000.0
2006-06-20 15:38:00,9.834,9.956,9.834,9.834,450000.0
2006-06-20 15:39:00,9.869,9.929,9.809,9.859,350000.0
2006-06-20 15:40:00,9.84,9.961,9.84,9.859,450000.0
2006-06-20 15:41:00,9.826,9.959,9.826,9.922,400000.0
2006-06-20 15:42:00,9.932,9.932,9.818,9.839,350000.0
2006-06-20 15:43:00,9.86,9.921,9.802,9.803,450000.0
2006-06-20 15:44:00,9.923,9.947,9.846,9.907,350000.0
2006-06-20 15:45:00,9.92,9.928,9.821,9.922,450000.0
2006-06-20 15:46:00,9.821,9.936,9.815,9.847,400000.0
2006-06-20 15:47:00,9.921,9.946,9.796,9.817,550000.0
2006-06-20 15:48:00,9.838,9.907,9.79,9.79,350000.0
2006-06-20 15:49:00,9.85,9.907,9.828,9.907,350000.0
2006-06-20 15:50:00,9.817,9.909,9.778,9.909,550000.0
2006-06-20 15:51:00,9.881,9.926,9.79,9.799,350000.0
2006-06-20 15:52:00,9.798,9.918,9.79,9.796,350000.0
2006-06-20 15:53:00,9.913,9.948,9.837,9.892,500000.0
2006-06-20 15:54:00,9.894,9.911,9.851,9.911,450000.0
2006-06-20 15:55:00,9.789,9.947,9.789,9.922,500000.0
2006-06-20 15:56:00,9.808,9.988,9.808,9.896,450000.0
2006-06-20 15:57:00,9.847,9.883,9.81,9.845,450000.0
2006-06-20 15:58:00,9.806,9.92,9.764,9.92,500000.0
2006-06-20 15:59:00,9.962,9.962,9.822,9.859,450000.0
2006-06-20 16:00:00,9.927,9.978,9.815,9.944,500000.0
2006-06-20 16:01:00,9.955,9.955,9.82,9.822,400000.0
2006-06-20 16:02:00,9.846,9.983,9.846,9.922,550000.0
2006-06-20 16:03:00,9.964,9.969,9.85,9.912,450000.0
2006-06-20 16:04:00,9.841,9.983,9.821,9.887,550000.0
2006-06-20 16:05:00,9.947,9.965,9.874,9.921,400000.0
2006-06-20 16:06:00,9.845,9.949,9.806,9.922,350000.0
2006-06-20 16:07:00,9.861,9.936,9.806,9.806,500000.0
2006-06-20 16:08:00,9.776,9.899,9.776,9.835,550000.0
2006-06-20 16:09:00,9.791,9.916,9.767,9.916,350000.0
2006-06-20 16:10:00,9.921,9.951,9.85,9.939,500000.0
2006-06-20 16:11:00,9.806,9.983,9.806,9.811,500000.0
2006-06-20 16:12:00,9.868,9.918,9.849,9.875,350000.0
2006-06-20 16:13:00,9.857,9.935,9.816,9.935,450000.0
2006-06-20 16:14:00,9.925,9.925,9.779,9.85,500000.0
2006-06-20 16:15:00,9.902,9.902,9.736,9.745,350000.0
2006-06-20 16:16:00,9.828,9.903,9.777,9.875,550000.0
2006-06-20 16:17:00,9.875,9.875,9.749,9.749,350000.0
2006-06-20 16:18:00,9.892,9.925,9.804,9.899,400000.0
2006-06-20 16:19:00,9.919,9.919,9.819,9.869,350000.0
2006-06-20 16:20:00,9.929,9.941,9.821,9.821,550000.0
2006-06-20 16:21:00,9.816,9.885,9.757,9.865,500000.0
2006-06-20 16:22:00,9.863,9.875,9.77,9.834,450000.0
2006-06-20 16:23:00,9.804,9.956,9.804,9.812,400000.0
2006-06-20 16:24:00,9.857,9.933,9.774,9.933,550000.0
2006-06-20 16:25:00,9.913,9.945,9.837,9.945,350000.0
2006-06-20 16:26:00,9.911,9.944,9.797,9.797,550000.0
2006-06-20 16:27:00,9.917,9.924,9.824,9.908,350000.0
2006-06-20 16:28:00,9.907,9.958,9.842,9.958,400000.0
2006-06-20 16:29:00,9.934,9.964,9.856,9.856,350000.0
2006-06-20 16:30:00,9.838,9.929,9.817,9.911,550000.0
2006-06-20 16:31:00,9.864,9.959,9.815,9.884,400000.0
2006-06-20 16:32:00,9.933,9.953,9.819,9.878,350000.0
2006-06-20 16:33:00,9.865,9.973,9.865,9.882,350000.0
2006-06-20 16:34:00,9.896,9.957,9.855,9.957,350000.0
2006-06-20 16:35:00,9.864,9.955,9.809,9.867,500000.0
2006-06-20 16:36:00,9.979,9.98,9.889,9.904,500000.0
2006-06-20 16:37:00,9.979,9.984,9.881,9.903,500000.0
2006-06-20 16:38:00,9.825,9.957,9.825,9.839,450000.0
2006-06-20 16:39:00,9.898,9.994,9.879,9.973,500000.0
2006-06-20 16:40:00,9.964,9.992,9.882,9.983,400000.0
2006-06-20 16:41:00,9.873,9.956,9.873,9.873,350000.0
2006-06-20 16:42:00,9.873,9.984,9.853,9.969,500000.0
2006-06-20 16:43:00,9.843,9.964,9.843,9.894,350000.0
2006-06-20 16:44:00,9.976,9.976,9.857,9.857,400000.0
2006-06-20 16:45:00,9.854,9.937,9.854,9.907,400000.0
2006-06-20 16:46:00,9.888,9.945,9.865,9.933,350000.0
2006-06-20 16:47:00,9.882,10.017,9.881,9.897,600000.0
2006-06-20 16:48:00,9.96,9.99,9.88,9.934,500000.0
2006-06-20 16:49:00,9.953,10.02,9.875,9.875,450000.0
2006-06-20 16:50:00,9.876,9.982,9.856,9.948,450000.0
2006-06-20 16:51:00,9.969,9.969,9.823,9.829,400000.0
2006-06-20 16:52:00,9.854,9.957,9.837,9.957,450000.0
2006-06-20 16:53:00,9.895,9.979,9.86,9.895,350000.0
2006-06-20 16:54:00,9.895,10.004,9.876,9.876,450000.0
2006-06-20 16:55:00,9.936,9.973,9.843,9.891,550000.0
2006-06-20 16:56:00,9.892,9.997,9.855,9.864,400000.0
2006-06-20 16:57:00,9.874,9.982,9.871,9.871,400000.0
2006-06-20 16:58:00,9.865,9.958,9.86,9.919,500000.0
2006-06-20 16:59:00,9.9,9.987,9.888,9.895,400000.0
2006-06-20 17:01:00,9.88,9.993,9.852,9.877,500000.0
2006-06-20 17:02:00,9.866,9.951,9.866,9.928,400000.0
2006-06-20 17:03:00,9.892,9.987,9.874,9.925,500000.0
2006-06-20 17:04:00,9.884,9.994,9.841,9.895,350000.0
2006-06-20 17:05:00,9.961,9.974,9.834,9.901,400000.0
2006-06-20 17:06:00,9.934,9.934,9.771,9.889,350000.0
2006-06-20 17:07:00,9.922,9.957,9.843,9.898,500000.0
2006-06-20 17:08:00,9.823,9.965,9.823,9.894,500000.0
2006-06-20 17:09:00,9.909,9.964,9.821,9.872,550000.0
2006-06-20 17:10:00,9.938,9.994,9.881,9.953,350000.0
2006-06-20 17:12:00,9.966,10.006,9.915,9.923,400000.0
2006-06-20 17:13:00,9.909,9.994,9.876,9.993,450000.0
2006-06-20 17:14:00,9.935,10.005,9.881,9.97,550000.0
2006-06-20 17:15:00,9.874,9.977,9.858,9.926,350000.0
2006-06-20 17:16:00,9.978,9.978,9.863,9.938,450000.0
2006-06-20 17:17:00,9.988,10.0,9.892,9.892,350000.0
2006-06-20 17:18:00,9.937,10.02,9.899,10.02,350000.0
2006-06-20 17:19:00,9.929,10.037,9.899,9.995,450000.0
2006-06-20 17:20:00,9.962,10.029,9.906,9.927,350000.0
2006-06-20 17:21:00,10.012,10.012,9.878,9.936,300000.0
2006-06-20 17:22:00,10.029,10.03,9.893,9.972,450000.0
2006-06-20 17:23:00,9.941,10.03,9.916,9.99,550000.0
2006-06-20 17:24:00,10.007,10.015,9.935,9.951,350000.0
2006-06-20 17:25:00,10.0,10.043,9.915,10.043,400000.0
2006-06-20 17:26:00,9.925,10.029,9.923,9.991,450000.0
2006-06-20 17:28:00,9.997,10.074,9.921,9.93,550000.0
2006-06-20 17:29:00,9.901,10.027,9.901,10.027,500000.0
2006-06-20 17:30:00,9.899,10.037,9.899,10.023,450000.0
2006-06-20 17:31:00,9.959,10.02,9.883,9.971,600000.0
2006-06-20 17:32:00,9.905,10.023,9.887,9.988,400000.0
2006-06-20 17:33:00,9.979,10.012,9.889,10.012,400000.0
2006-06-20 17:34:00,10.008,10.036,9.878,10.008,450000.0
2006-06-20 17:35:00,9.963,10.035,9.902,9.982,500000.0
2006-06-20 17:36:00,10.008,10.013,9.874,10.013,450000.0
2006-06-20 17:37:00,10.027,10.029,9.921,9.994,550000.0
2006-06-20 17:38:00,9.963,10.007,9.909,9.968,400000.0
2006-06-20 17:39:00,10.021,10.043,9.943,9.948,350000.0
2006-06-20 17:40:00,9.925,10.037,9.925,10.037,500000.0
2006-06-20 17:41:00,10.002,10.063,9.917,9.917,450000.0
2006-06-20 17:42:00,9.906,10.03,9.906,10.03,500000.0
2006-06-20 17:43:00,10.113,10.124,9.964,9.994,400000.0
2006-06-20 17:44:00,10.087,10.099,10.01,10.047,450000.0
2006-06-20 17:45:00,9.989,10.09,9.989,10.009,550000.0
2006-06-20 17:46:00,9.932,10.08,9.932,9.997,550000.0
2006-06-20 17:47:00,10.058,10.093,9.962,9.983,400000.0
2006-06-20 17:48:00,10.053,10.077,9.968,10.077,400000.0
2006-06-20 17:49:00,10.028,10.076,9.985,10.034,350000.0
2006-06-20 17:50:00,10.055,10.103,9.98,9.98,550000.0
2006-06-20 17:51:00,9.995,10.063,9.923,9.957,550000.0
2006-06-20 17:52:00,10.019,10.113,9.934,9.934,350000.0
2006-06-20 17:54:00,9.963,10.084,9.919,10.084,350000.0
2006-06-20 17:55:00,10.001,10.113,10.001,10.064,350000.0
2006-06-20 17:56:00,9.968,10.094,9.968,10.002,400000.0
2006-06-20 17:57:00,10.043,10.043,9.969,10.024,400000.0
2006-06-20 17:59:00,9.955,10.075,9.953,10.075,350000.0
2006-06-20 18:00:00,9.974,10.087,9.96,10.075,350000.0
2006-06-20 18:01:00,10.067,10.126,9.976,10.051,450000.0
2006-06-20 18:03:00,10.066,10.09,10.031,10.069,350000.0
2006-06-20 18:04:00,10.109,10.109,9.946,10.013,400000.0
2006-06-20 18:05:00,10.022,10.114,9.991,10.1,550000.0
2006-06-20 18:06:00,10.033,10.133,9.98,9.98,450000.0
2006-06-20 18:08:00,10.048,10.048,9.94,9.976,200000.0
2006-06-20 18:11:00,9.953,10.042,9.918,10.026,450000.0
2006-06-20 18:12:00,9.992,10.061,9.992,10.039,300000.0
2006-06-20 18:13:00,10.025,10.095,9.97,10.021,400000.0
2006-06-20 18:14:00,9.996,10.108,9.996,10.042,400000.0
2006-06-20 18:15:00,9.971,10.056,9.971,10.056,100000.0
2006-06-20 18:18:00,10.036,10.115,9.952,9.952,500000.0
2006-06-20 18:19:00,9.967,10.037,9.957,9.979,400000.0
2006-06-20 18:20:00,9.969,10.066,9.938,10.024,400000.0
2006-06-20 18:21:00,9.979,10.078,9.963,10.02,550000.0
2006-06-20 18:22:00,9.924,10.009,9.924,9.976,400000.0
2006-06-20 18:24:00,10.063,10.063,9.956,10.054,400000.0
2006-06-20 18:25:00,9.992,10.099,9.964,9.988,500000.0
2006-06-20 18:27:00,9.983,10.05,9.964,10.002,350000.0
2006-06-20 18:28:00,10.014,10.014,9.899,10.011,350000.0
2006-06-20 18:29:00,9.98,10.06,9.944,10.06,350000.0
2006-06-20 18:30:00,10.017,10.056,9.936,10.001,450000.0
2006-06-20 18:31:00,10.009,10.021,9.922,10.004,350000.0
2006-06-20 18:32:00,9.957,10.024,9.885,9.957,450000.0
2006-06-20 18:33:00,10.024,10.053,9.938,9.938,300000.0
2006-06-20 18:34:00,10.005,10.048,9.954,10.047,400000.0
2006-06-20 18:35:00,9.973,10.051,9.973,9.99,350000.0
2006-06-20 18:36:00,9.905,10.01,9.905,9.998,550000.0
2006-06-20 18:37:00,9.97,10.051,9.951,10.006,500000.0
2006-06-20 18:38:00,10.033,10.061,9.947,10.0,450000.0
2006-06-20 18:39:00,10.035,10.051,9.95,10.039,400000.0
2006-06-20 18:40:00,10.042,10.092,9.972,9.992,550000.0
2006-06-20 18:41:00,10.013,10.067,9.974,10.023,500000.0
2006-06-20 18:42:00,9.978,10.071,9.926,9.963,550000.0
2006-06-20 18:43:00,10.0,10.038,9.918,10.038,400000.0
2006-06-20 18:45:00,9.949,10.048,9.912,10.012,500000.0
2006-06-20 18:46:00,9.959,10.051,9.908,10.015,550000.0
2006-06-20 18:47:00,9.909,10.044,9.909,10.036,700000.0
2006-06-20 18:48:00,9.95,10.028,9.95,10.028,500000.0
2006-06-20 18:49:00,9.981,10.087,9.952,10.036,500000.0
2006-06-20 18:51:00,10.021,10.061,9.967,9.968,450000.0
2006-06-20 18:52:00,9.995,10.074,9.945,10.057,550000.0
2006-06-20 18:53:00,10.003,10.038,9.962,10.025,450000.0
2006-06-20 18:54:00,9.942,10.047,9.915,9.938,350000.0
2006-06-20 18:55:00,9.937,10.041,9.906,9.989,350000.0
2006-06-20 18:56:00,10.006,10.066,9.92,10.066,300000.0
2006-06-20 18:57:00,10.066,10.066,9.901,10.014,450000.0
2006-06-20 18:58:00,10.038,10.045,9.965,10.016,350000.0
2006-06-20 18:59:00,9.966,10.022,9.966,10.0,450000.0
2006-06-20 19:00:00,9.978,10.062,9.928,10.047,350000.0
2006-06-20 19:01:00,9.956,10.06,9.956,10.033,500000.0
2006-06-20 19:02:00,10.065,10.094,9.973,9.973,400000.0
2006-06-20 19:03:00,10.064,10.064,10.006,10.006,350000.0
2006-06-20 19:04:00,10.075,10.119,10.02,10.088,400000.0
2006-06-20 19:05:00,10.008,10.092,9.995,10.055,500000.0
2006-06-20 19:07:00,10.067,10.111,9.98,9.98,700000.0
2006-06-20 19:08:00,10.02,10.123,9.997,10.1,800000.0
2006-06-20 19:09:00,10.117,10.119,9.967,10.043,800000.0
2006-06-20 19:10:00,10.089,10.144,10.048,10.064,400000.0
2006-06-20 19:11:00,10.095,10.121,10.004,10.045,500000.0
2006-06-20 19:12:00,10.154,10.154,10.012,10.099,700000.0
2006-06-20 19:13:00,10.07,10.186,10.036,10.043,750000.0
2006-06-20 19:14:00,10.084,10.183,10.051,10.051,750000.0
2006-06-20 19:15:00,10.081,10.171,10.072,10.153,800000.0
2006-06-20 19:16:00,10.18,10.18,10.063,10.093,650000.0
2006-06-20 19:17:00,10.065,10.24,10.065,10.212,450000.0
2006-06-20 19:18:00,10.157,10.256,10.116,10.198,800000.0
2006-06-20 19:19:00,10.198,10.245,10.11,10.245,750000.0
2006-06-20 19:20:00,10.235,10.235,10.142,10.142,350000.0
2006-06-20 19:21:00,10.197,10.245,10.085,10.201,550000.0
2006-06-20 19:22:00,10.206,10.26,10.095,10.141,700000.0
2006-06-20 19:23:00,10.125,10.238,10.12,10.124,600000.0
2006-06-20 19:24:00,10.189,10.243,10.084,10.165,450000.0
2006-06-20 19:25:00,10.129,10.241,10.088,10.088,450000.0
2006-06-20 19:26:00,10.101,10.163,10.073,10.163,200000.0
2006-06-20 19:27:00,10.184,10.194,10.075,10.162,550000.0
2006-06-20 19:28:00,10.119,10.263,10.109,10.12,500000.0
2006-06-20 19:29:00,10.207,10.21,10.086,10.189,350000.0
2006-06-20 19:30:00,10.233,10.291,10.15,10.163,750000.0
2006-06-20 19:31:00,10.239,10.239,10.138,10.18,250000.0
2006-06-20 19:33:00,10.235,10.269,10.134,10.269,650000.0
2006-06-20 19:37:00,10.225,10.225,10.093,10.135,400000.0
2006-06-20 19:45:00,10.2,10.207,10.148,10.153,250000.0
2006-06-20 19:48:00,10.237,10.237,10.153,10.185,200000.0
2006-06-20 19:58:00,10.222,10.222,10.161,10.17,200000.0
2006-06-20 19:59:00,10.249,10.267,10.17,10.267,150000.0
2006-06-20 20:02:00,10.176,10.188,10.176,10.188,150000.0
2006-06-20 20:03:00,10.173,10.187,10.06,10.09,250000.0
2006-06-20 20:04:00,10.159,10.237,10.12,10.12,350000.0
2006-06-20 20:05:00,10.221,10.237,10.077,10.216,500000.0
2006-06-20 20:06:00,10.194,10.194,10.069,10.165,350000.0
2006-06-20 20:07:00,10.203,10.21,10.119,10.178,400000.0
2006-06-20 20:08:00,10.178,10.204,10.122,10.131,250000.0
2006-06-20 20:09:00,10.109,10.227,10.109,10.192,350000.0
2006-06-20 20:10:00,10.07,10.166,10.07,10.139,300000.0
2006-06-20 20:12:00,10.177,10.191,10.11,10.143,250000.0
2006-06-20 20:13:00,10.18,10.234,10.144,10.234,450000.0
2006-06-20 20:14:00,10.168,10.242,10.111,10.177,600000.0
2006-06-20 20:15:00,10.21,10.24,10.097,10.21,400000.0
2006-06-20 20:16:00,10.095,10.224,10.077,10.106,400000.0
2006-06-20 20:18:00,10.181,10.181,10.05,10.066,400000.0
2006-06-20 20:19:00,10.12,10.174,10.111,10.166,450000.0
2006-06-20 20:23:00,10.085,10.224,10.085,10.224,350000.0
2006-06-20 20:26:00,10.207,10.207,10.071,10.119,600000.0
2006-06-20 20:28:00,10.128,10.191,10.128,10.172,250000.0
2006-06-20 20:30:00,10.184,10.2,10.102,10.145,500000.0
2006-06-20 20:31:00,10.188,10.213,10.088,10.167,400000.0
2006-06-20 20:32:00,10.191,10.237,10.118,10.174,450000.0
2006-06-20 20:33:00,10.13,10.255,10.13,10.175,300000.0
2006-06-20 20:35:00,10.213,10.213,10.108,10.146,200000.0
2006-06-20 20:36:00,10.174,10.21,10.174,10.21,100000.0
2006-06-20 20:42:00,10.21,10.216,10.101,10.179,400000.0
2006-06-20 20:43:00,10.06,10.16,10.06,10.16,200000.0
2006-06-20 20:44:00,10.086,10.193,10.061,10.158,250000.0
2006-06-20 20:45:00,10.223,10.236,10.118,10.223,300000.0
2006-06-20 20:47:00,10.195,10.195,10.095,10.134,200000.0
2006-06-20 20:49:00,10.16,10.169,10.041,10.089,500000.0
2006-06-20 20:55:00,10.155,10.155,10.071,10.103,200000.0
2006-06-20 21:11:00,10.073,10.151,10.059,10.151,300000.0
2006-06-20 21:12:00,10.177,10.206,10.052,10.052,350000.0
2006-06-20 21:15:00,10.122,10.17,10.122,10.164,150000.0
2006-06-20 21:16:00,10.099,10.154,10.099,10.119,200000.0
2006-06-20 21:20:00,10.112,10.112,10.071,10.071,100000.0
2006-06-20 21:24:00,10.156,10.156,10.109,10.109,150000.0
2006-06-20 21:25:00,10.069,10.155,10.069,10.151,350000.0
2006-06-20 21:27:00,10.116,10.147,10.062,10.062,150000.0
2006-06-20 21:31:00,10.167,10.167,10.083,10.115,200000.0
2006-06-20 21:40:00,10.121,10.203,10.081,10.2,700000.0
2006-06-20 21:41:00,10.204,10.22,10.069,10.127,350000.0
2006-06-20 21:44:00,10.149,10.158,10.062,10.062,150000.0
2006-06-20 21:46:00,10.132,10.212,10.063,10.091,400000.0
2006-06-20 21:48:00,10.086,10.131,10.086,10.114,200000.0
2006-06-20 21:54:00,10.122,10.193,10.063,10.193,450000.0
2006-06-20 21:55:00,10.141,10.181,10.104,10.109,250000.0
2006-06-20 21:57:00,10.165,10.165,10.065,10.104,200000.0
2006-06-20 21:58:00,10.157,10.157,10.128,10.128,100000.0
2006-06-20 22:00:00,10.111,10.228,10.104,10.143,350000.0
2006-06-20 22:01:00,10.219,10.219,10.065,10.148,350000.0
2006-06-20 22:05:00,10.157,10.157,10.082,10.12,200000.0
2006-06-20 22:07:00,10.229,10.229,10.123,10.123,250000.0
2006-06-20 22:08:00,10.17,10.17,10.136,10.136,200000.0
2006-06-20 22:12:00,10.198,10.198,10.113,10.145,200000.0
2006-06-20 22:24:00,10.183,10.183,10.078,10.116,200000.0
2006-06-20 22:29:00,10.157,10.183,10.094,10.163,450000.0
2006-06-20 22:37:00,10.143,10.174,10.143,10.153,150000.0
2006-06-20 22:43:00,10.115,10.195,10.056,10.11,350000.0
2006-06-20 22:55:00,10.165,10.165,10.081,10.115,200000.0
2006-06-20 22:59:00,10.154,10.154,10.055,10.093,200000.0
2006-06-20 23:01:00,10.166,10.166,10.084,10.115,250000.0
2006-06-20 23:02:00,10.207,10.207,10.106,10.172,150000.0
2006-06-20 23:04:00,10.205,10.205,10.05,10.141,500000.0
2006-06-20 23:23:00,10.184,10.184,10.111,10.148,200000.0
2006-06-20 23:26:00,10.17,10.261,10.143,10.143,400000.0
2006-06-20 23:29:00,10.206,10.206,10.1,10.137,200000.0
2006-06-20 23:31:00,10.161,10.223,10.123,10.156,400000.0
2006-06-20 23:45:00,10.183,10.183,10.083,10.123,200000.0
2006-06-20 23:51:00,10.164,10.19,10.08,10.109,250000.0
2006-06-20 23:54:00,10.163,10.163,10.08,10.113,200000.0
2006-06-21 00:00:00,10.28,10.57,10.16,10.46,200000.0
2006-06-21 00:03:00,10.155,10.155,10.056,10.094,200000.0
2006-06-21 00:08:00,10.165,10.165,10.086,10.121,200000.0
2006-06-21 00:12:00,10.192,10.23,10.139,10.177,250000.0
2006-06-21 00:14:00,10.185,10.297,10.166,10.166,300000.0
2006-06-21 00:24:00,10.168,10.177,10.168,10.177,100000.0
2006-06-21 00:27:00,10.236,10.236,10.116,10.155,250000.0
2006-06-21 00:29:00,10.239,10.239,10.157,10.18,300000.0
2006-06-21 00:33:00,10.215,10.215,10.115,10.154,200000.0
2006-06-21 00:36:00,10.135,10.202,10.113,10.113,200000.0
2006-06-21 00:37:00,10.109,10.21,10.109,10.202,150000.0
2006-06-21 00:51:00,10.202,10.202,10.097,10.136,200000.0
2006-06-21 00:54:00,10.184,10.184,10.085,10.123,200000.0
2006-06-21 01:11:00,10.196,10.196,10.112,10.145,200000.0
2006-06-21 01:24:00,10.186,10.186,10.086,10.125,200000.0
2006-06-21 01:27:00,10.184,10.184,10.18,10.181,150000.0
2006-06-21 01:28:00,10.245,10.245,10.211,10.211,300000.0
2006-06-21 01:30:00,10.134,10.258,10.134,10.178,250000.0
2006-06-21 01:31:00,10.165,10.237,10.15,10.185,250000.0
2006-06-21 01:33:00,10.16,10.242,10.135,10.242,300000.0
2006-06-21 01:34:00,10.18,10.293,10.152,10.231,400000.0
2006-06-21 01:36:00,10.285,10.285,10.193,10.229,200000.0
2006-06-21 01:39:00,10.272,10.273,10.224,10.224,150000.0
2006-06-21 01:43:00,10.265,10.265,10.165,10.205,200000.0
2006-06-21 01:45:00,10.22,10.22,10.18,10.18,150000.0
2006-06-21 01:46:00,10.19,10.283,10.19,10.283,150000.0
2006-06-21 01:49:00,10.273,10.273,10.189,10.223,200000.0
2006-06-21 01:50:00,10.194,10.263,10.194,10.263,150000.0
2006-06-21 01:51:00,10.195,10.278,10.194,10.264,300000.0
2006-06-21 01:52:00,10.194,10.315,10.194,10.315,100000.0
2006-06-21 01:53:00,10.229,10.296,10.229,10.296,150000.0
2006-06-21 01:56:00,10.245,10.245,10.156,10.2,350000.0
2006-06-21 01:57:00,10.227,10.318,10.227,10.306,250000.0
2006-06-21 01:58:00,10.241,10.323,10.197,10.197,650000.0
2006-06-21 01:59:00,10.282,10.303,10.158,10.303,400000.0
2006-06-21 02:00:00,10.26,10.376,10.224,10.322,700000.0
2006-06-21 02:02:00,10.208,10.291,10.204,10.28,300000.0
2006-06-21 02:04:00,10.286,10.286,10.181,10.219,300000.0
2006-06-21 02:10:00,10.244,10.294,10.208,10.216,450000.0
2006-06-21 02:11:00,10.241,10.31,10.203,10.203,350000.0
2006-06-21 02:12:00,10.303,10.375,10.241,10.291,350000.0
2006-06-21 02:13:00,10.301,10.301,10.163,10.194,500000.0
2006-06-21 02:14:00,10.24,10.274,10.172,10.253,750000.0
2006-06-21 02:16:00,10.241,10.275,10.167,10.167,550000.0
2006-06-21 02:17:00,10.207,10.252,10.137,10.245,250000.0
2006-06-21 02:18:00,10.176,10.263,10.141,10.141,250000.0
2006-06-21 02:19:00,10.264,10.264,10.129,10.153,400000.0
2006-06-21 02:20:00,10.185,10.337,10.141,10.141,400000.0
2006-06-21 02:21:00,10.115,10.226,10.093,10.159,250000.0
2006-06-21 02:22:00,10.243,10.243,10.118,10.118,100000.0
2006-06-21 02:23:00,10.256,10.256,10.18,10.18,350000.0
2006-06-21 02:24:00,10.167,10.245,10.137,10.245,350000.0
2006-06-21 02:25:00,10.203,10.262,10.131,10.143,500000.0
2006-06-21 02:26:00,10.135,10.272,10.135,10.21,500000.0
2006-06-21 02:27:00,10.137,10.274,10.137,10.192,450000.0
2006-06-21 02:28:00,10.131,10.264,10.125,10.216,400000.0
2006-06-21 02:29:00,10.207,10.222,10.076,10.222,300000.0
2006-06-21 02:30:00,10.214,10.221,10.116,10.22,250000.0
2006-06-21 02:31:00,10.128,10.23,10.108,10.23,250000.0
2006-06-21 02:32:00,10.273,10.273,10.25,10.25,100000.0
2006-06-21 02:34:00,10.26,10.26,10.125,10.172,450000.0
2006-06-21 02:35:00,10.289,10.293,10.181,10.181,200000.0
2006-06-21 02:37:00,10.189,10.264,10.189,10.239,250000.0
2006-06-21 02:38:00,10.232,10.278,10.203,10.203,350000.0
2006-06-21 02:39:00,10.232,10.232,10.166,10.166,100000.0
2006-06-21 02:41:00,10.209,10.267,10.143,10.179,600000.0
2006-06-21 02:42:00,10.228,10.271,10.182,10.182,400000.0
2006-06-21 02:44:00,10.163,10.292,10.13,10.13,750000.0
2006-06-21 02:45:00,10.256,10.283,10.153,10.271,550000.0
2006-06-21 02:46:00,10.139,10.243,10.139,10.227,600000.0
2006-06-21 02:48:00,10.228,10.261,10.156,10.156,350000.0
2006-06-21 02:49:00,10.223,10.236,10.136,10.236,550000.0
2006-06-21 02:50:00,10.274,10.276,10.148,10.272,450000.0
2006-06-21 02:51:00,10.194,10.27,10.091,10.177,750000.0
2006-06-21 02:55:00,10.159,10.211,10.159,10.209,150000.0
2006-06-21 02:58:00,10.236,10.236,10.151,10.184,200000.0
2006-06-21 03:01:00,10.222,10.222,10.117,10.155,200000.0
2006-06-21 03:08:00,10.21,10.21,10.1,10.198,600000.0
2006-06-21 03:11:00,10.208,10.261,10.15,10.222,500000.0
2006-06-21 03:14:00,10.2,10.2,10.095,10.135,200000.0
2006-06-21 03:19:00,10.196,10.29,10.172,10.175,500000.0
2006-06-21 03:21:00,10.245,10.245,10.111,10.144,350000.0
2006-06-21 03:24:00,10.179,10.184,10.09,10.127,250000.0
2006-06-21 03:27:00,10.111,10.199,10.111,10.199,400000.0
2006-06-21 03:29:00,10.111,10.188,10.104,10.174,250000.0
2006-06-21 03:33:00,10.194,10.215,10.126,10.152,350000.0
2006-06-21 03:34:00,10.067,10.175,10.067,10.175,250000.0
2006-06-21 03:39:00,10.123,10.215,10.123,10.19,250000.0
2006-06-21 03:44:00,10.268,10.268,10.179,10.257,350000.0
2006-06-21 03:51:00,10.188,10.298,10.122,10.185,450000.0
2006-06-21 03:52:00,10.107,10.227,10.107,10.227,200000.0
2006-06-21 03:54:00,10.256,10.276,10.133,10.147,650000.0
2006-06-21 03:55:00,10.219,10.26,10.196,10.246,300000.0
2006-06-21 03:57:00,10.209,10.209,10.174,10.174,100000.0
2006-06-21 03:58:00,10.271,10.314,10.187,10.263,600000.0
2006-06-21 04:00:00,10.302,10.302,10.183,10.211,350000.0
2006-06-21 04:03:00,10.268,10.268,10.188,10.223,200000.0
2006-06-21 04:05:00,10.265,10.265,10.173,10.209,200000.0
2006-06-21 04:09:00,10.276,10.277,10.151,10.257,450000.0
2006-06-21 04:10:00,10.23,10.233,10.16,10.211,300000.0
2006-06-21 04:12:00,10.174,10.253,10.136,10.253,450000.0
2006-06-21 04:14:00,10.249,10.249,10.168,10.202,200000.0
2006-06-21 04:24:00,10.159,10.27,10.154,10.184,300000.0
2006-06-21 04:26:00,10.147,10.304,10.147,10.248,400000.0
2006-06-21 04:27:00,10.193,10.247,10.193,10.247,100000.0
2006-06-21 04:31:00,10.273,10.273,10.158,10.191,200000.0
2006-06-21 04:36:00,10.233,10.233,10.133,10.173,200000.0
2006-06-21 04:37:00,10.243,10.299,10.212,10.212,200000.0
2006-06-21 04:43:00,10.253,10.253,10.17,10.203,200000.0
2006-06-21 04:55:00,10.249,10.301,10.19,10.19,450000.0
2006-06-21 04:57:00,10.263,10.263,10.228,10.228,100000.0
2006-06-21 04:58:00,10.178,10.291,10.178,10.242,150000.0
2006-06-21 05:00:00,10.244,10.306,10.216,10.306,200000.0
2006-06-21 05:01:00,10.23,10.298,10.23,10.298,100000.0
2006-06-21 05:06:00,10.316,10.316,10.231,10.264,200000.0
2006-06-21 05:15:00,10.261,10.315,10.186,10.285,400000.0
2006-06-21 05:18:00,10.307,10.34,10.197,10.222,400000.0
2006-06-21 05:19:00,10.184,10.296,10.154,10.296,350000.0
2006-06-21 05:20:00,10.31,10.318,10.217,10.249,550000.0
2006-06-21 05:22:00,10.297,10.297,10.218,10.252,200000.0
2006-06-21 05:29:00,10.296,10.296,10.196,10.235,200000.0
2006-06-21 05:32:00,10.272,10.272,10.148,10.182,200000.0
2006-06-21 05:37:00,10.263,10.263,10.115,10.161,700000.0
2006-06-21 05:40:00,10.233,10.283,10.154,10.185,650000.0
2006-06-21 05:44:00,10.218,10.268,10.16,10.21,400000.0
2006-06-21 05:45:00,10.257,10.257,10.183,10.249,150000.0
2006-06-21 05:47:00,10.245,10.245,10.166,10.201,200000.0
2006-06-21 05:52:00,10.255,10.279,10.147,10.244,450000.0
2006-06-21 05:53:00,10.142,10.231,10.131,10.231,300000.0
2006-06-21 05:54:00,10.208,10.244,10.2,10.217,300000.0
2006-06-21 05:55:00,10.215,10.281,10.178,10.215,350000.0
2006-06-21 05:56:00,10.294,10.304,10.214,10.291,350000.0
2006-06-21 05:58:00,10.265,10.308,10.177,10.202,400000.0
2006-06-21 05:59:00,10.265,10.265,10.157,10.164,150000.0
2006-06-21 06:00:00,10.236,10.276,10.121,10.142,700000.0
2006-06-21 06:01:00,10.167,10.226,10.167,10.226,200000.0
2006-06-21 06:02:00,10.252,10.291,10.156,10.254,450000.0
2006-06-21 06:03:00,10.226,10.336,10.209,10.209,400000.0
2006-06-21 06:04:00,10.27,10.302,10.166,10.229,650000.0
2006-06-21 06:07:00,10.285,10.291,10.208,10.284,200000.0
2006-06-21 06:08:00,10.275,10.275,10.169,10.261,400000.0
2006-06-21 06:09:00,10.251,10.251,10.133,10.133,350000.0
2006-06-21 06:14:00,10.2,10.279,10.176,10.197,350000.0
2006-06-21 06:15:00,10.244,10.286,10.173,10.274,600000.0
2006-06-21 06:16:00,10.223,10.24,10.153,10.225,450000.0
2006-06-21 06:17:00,10.13,10.224,10.102,10.224,500000.0
2006-06-21 06:21:00,10.219,10.314,10.195,10.314,200000.0
2006-06-21 06:25:00,10.187,10.26,10.159,10.159,250000.0
2006-06-21 06:26:00,10.254,10.3,10.206,10.206,400000.0
2006-06-21 06:29:00,10.199,10.254,10.166,10.167,350000.0
2006-06-21 06:30:00,10.189,10.189,10.154,10.154,100000.0
2006-06-21 06:31:00,10.244,10.277,10.186,10.197,400000.0
2006-06-21 06:33:00,10.156,10.256,10.156,10.25,350000.0
2006-06-21 06:34:00,10.221,10.257,10.164,10.223,400000.0
2006-06-21 06:35:00,10.205,10.205,10.199,10.199,100000.0
2006-06-21 06:36:00,10.225,10.267,10.132,10.149,350000.0
2006-06-21 06:37:00,10.208,10.213,10.075,10.213,550000.0
2006-06-21 06:38:00,10.267,10.306,10.173,10.269,500000.0
2006-06-21 06:40:00,10.205,10.26,10.177,10.177,300000.0
2006-06-21 06:41:00,10.263,10.263,10.195,10.203,300000.0
2006-06-21 06:42:00,10.211,10.223,10.18,10.223,300000.0
2006-06-21 06:48:00,10.216,10.216,10.098,10.138,250000.0
2006-06-21 06:50:00,10.217,10.217,10.133,10.165,200000.0
2006-06-21 06:52:00,10.15,10.224,10.15,10.214,300000.0
2006-06-21 06:55:00,10.202,10.202,10.189,10.192,150000.0
2006-06-21 06:56:00,10.236,10.236,10.236,10.236,50000.0
2006-06-21 06:58:00,10.215,10.215,10.136,10.172,200000.0
2006-06-21 07:06:00,10.21,10.21,10.073,10.095,350000.0
2006-06-21 07:07:00,10.195,10.195,10.104,10.135,400000.0
2006-06-21 07:10:00,10.127,10.197,10.127,10.127,300000.0
2006-06-21 07:14:00,10.145,10.213,10.145,10.198,350000.0
2006-06-21 07:16:00,10.167,10.243,10.145,10.238,350000.0
2006-06-21 07:17:00,10.163,10.232,10.116,10.179,750000.0
2006-06-21 07:24:00,10.217,10.252,10.158,10.175,450000.0
2006-06-21 07:25:00,10.226,10.226,10.078,10.078,350000.0
2006-06-21 07:26:00,10.137,10.199,10.128,10.168,400000.0
2006-06-21 07:27:00,10.224,10.224,10.156,10.205,400000.0
2006-06-21 07:28:00,10.174,10.247,10.107,10.194,400000.0
2006-06-21 07:30:00,10.219,10.219,10.092,10.18,300000.0
2006-06-21 07:31:00,10.196,10.211,10.103,10.211,250000.0
2006-06-21 07:33:00,10.205,10.239,10.115,10.115,350000.0
2006-06-21 07:35:00,10.148,10.288,10.138,10.24,600000.0
2006-06-21 07:37:00,10.104,10.242,10.104,10.2,450000.0
2006-06-21 07:38:00,10.217,10.217,10.126,10.19,400000.0
2006-06-21 07:42:00,10.233,10.233,10.137,10.137,100000.0
2006-06-21 07:44:00,10.229,10.242,10.131,10.159,300000.0
2006-06-21 07:46:00,10.211,10.24,10.131,10.17,450000.0
2006-06-21 07:51:00,10.174,10.266,10.165,10.239,600000.0
2006-06-21 07:53:00,10.091,10.205,10.091,10.205,200000.0
2006-06-21 07:55:00,10.198,10.208,10.118,10.139,400000.0
2006-06-21 07:58:00,10.202,10.255,10.202,10.255,150000.0
2006-06-21 08:00:00,10.24,10.265,10.24,10.265,100000.0
2006-06-21 08:02:00,10.156,10.279,10.148,10.187,750000.0
2006-06-21 08:06:00,10.145,10.205,10.107,10.147,400000.0
2006-06-21 08:09:00,10.148,10.205,10.1,10.14,500000.0
2006-06-21 08:10:00,10.228,10.228,10.108,10.128,400000.0
2006-06-21 08:12:00,10.243,10.243,10.144,10.144,100000.0
2006-06-21 08:13:00,10.23,10.239,10.118,10.145,400000.0
2006-06-21 08:14:00,10.147,10.246,10.127,10.15,400000.0
2006-06-21 08:15:00,10.162,10.282,10.162,10.237,500000.0
2006-06-21 08:17:00,10.188,10.301,10.171,10.239,650000.0
2006-06-21 08:18:00,10.21,10.273,10.149,10.22,550000.0
2006-06-21 08:19:00,10.162,10.245,10.162,10.203,250000.0
2006-06-21 08:20:00,10.283,10.283,10.131,10.227,550000.0
2006-06-21 08:21:00,10.17,10.312,10.142,10.196,550000.0
2006-06-21 08:22:00,10.108,10.221,10.108,10.126,350000.0
2006-06-21 08:23:00,10.135,10.262,10.135,10.246,300000.0
2006-06-21 08:24:00,10.238,10.247,10.158,10.158,250000.0
2006-06-21 08:26:00,10.23,10.248,10.139,10.237,500000.0
2006-06-21 08:27:00,10.163,10.222,10.163,10.222,250000.0
2006-06-21 08:28:00,10.211,10.219,10.112,10.189,450000.0
2006-06-21 08:29:00,10.104,10.201,10.066,10.201,400000.0
2006-06-21 08:36:00,10.219,10.26,10.143,10.169,500000.0
2006-06-21 08:38:00,10.214,10.226,10.1,10.134,650000.0
2006-06-21 08:39:00,10.164,10.238,10.098,10.098,400000.0
2006-06-21 08:40:00,10.196,10.244,10.143,10.189,250000.0
2006-06-21 08:41:00,10.182,10.201,10.137,10.137,350000.0
2006-06-21 08:44:00,10.147,10.207,10.142,10.189,350000.0
2006-06-21 08:50:00,10.063,10.176,10.063,10.155,300000.0
2006-06-21 08:55:00,10.222,10.223,10.072,10.218,700000.0
2006-06-21 09:01:00,10.175,10.211,10.104,10.174,300000.0
2006-06-21 09:03:00,10.15,10.246,10.129,10.129,300000.0
2006-06-21 09:07:00,10.1,10.223,10.096,10.223,400000.0
2006-06-21 09:09:00,10.145,10.281,10.145,10.157,450000.0
2006-06-21 09:10:00,10.253,10.254,10.136,10.243,350000.0
2006-06-21 09:12:00,10.209,10.209,10.071,10.104,550000.0
2006-06-21 09:19:00,10.231,10.255,10.14,10.255,450000.0
2006-06-21 09:20:00,10.186,10.261,10.151,10.158,450000.0
2006-06-21 09:21:00,10.244,10.3,10.218,10.3,550000.0
2006-06-21 09:22:00,10.241,10.269,10.177,10.269,250000.0
2006-06-21 09:23:00,10.183,10.27,10.13,10.249,450000.0
2006-06-21 09:26:00,10.279,10.335,10.21,10.264,400000.0
2006-06-21 09:27:00,10.217,10.289,10.145,10.145,250000.0
2006-06-21 09:28:00,10.179,10.275,10.161,10.275,350000.0
2006-06-21 09:31:00,10.28,10.28,10.173,10.253,400000.0
2006-06-21 09:32:00,10.268,10.307,10.226,10.307,250000.0
2006-06-21 09:34:00,10.257,10.287,10.157,10.253,300000.0
2006-06-21 09:35:00,10.162,10.304,10.162,10.304,350000.0
2006-06-21 09:37:00,10.276,10.285,10.167,10.243,400000.0
2006-06-21 09:38:00,10.189,10.266,10.136,10.249,450000.0
2006-06-21 09:42:00,10.238,10.256,10.161,10.178,400000.0
2006-06-21 09:43:00,10.281,10.283,10.189,10.263,200000.0
2006-06-21 09:44:00,10.188,10.252,10.137,10.181,350000.0
2006-06-21 09:45:00,10.24,10.259,10.13,10.248,350000.0
2006-06-21 09:46:00,10.186,10.186,10.164,10.164,100000.0
2006-06-21 09:47:00,10.154,10.249,10.153,10.236,300000.0
2006-06-21 09:48:00,10.303,10.303,10.19,10.253,450000.0
2006-06-21 09:49:00,10.245,10.275,10.143,10.168,350000.0
2006-06-21 09:50:00,10.15,10.212,10.081,10.081,500000.0
2006-06-21 09:52:00,10.213,10.217,10.099,10.195,400000.0
2006-06-21 09:53:00,10.122,10.23,10.122,10.126,400000.0
2006-06-21 09:56:00,10.157,10.236,10.127,10.236,400000.0
2006-06-21 09:57:00,10.137,10.209,10.113,10.202,500000.0
2006-06-21 09:58:00,10.113,10.205,10.105,10.148,400000.0
2006-06-21 10:02:00,10.078,10.208,10.078,10.175,350000.0
2006-06-21 10:03:00,10.178,10.203,10.09,10.117,400000.0
2006-06-21 10:05:00,10.105,10.25,10.105,10.228,400000.0
2006-06-21 10:06:00,10.133,10.214,10.058,10.214,450000.0
2006-06-21 10:07:00,10.176,10.196,10.089,10.123,400000.0
2006-06-21 10:08:00,10.222,10.233,10.086,10.233,300000.0
2006-06-21 10:09:00,10.247,10.247,10.098,10.229,450000.0
2006-06-21 10:12:00,10.209,10.209,10.087,10.165,350000.0
2006-06-21 10:14:00,10.198,10.221,10.198,10.221,100000.0
2006-06-21 10:15:00,10.225,10.225,10.127,10.193,350000.0
2006-06-21 10:17:00,10.163,10.183,10.075,10.096,400000.0
2006-06-21 10:18:00,10.082,10.224,10.082,10.091,450000.0
2006-06-21 10:19:00,10.136,10.223,10.082,10.173,400000.0
2006-06-21 10:20:00,10.146,10.206,10.118,10.118,550000.0
2006-06-21 10:21:00,10.19,10.233,10.172,10.218,400000.0
2006-06-21 10:22:00,10.109,10.243,10.109,10.164,400000.0
2006-06-21 10:23:00,10.223,10.249,10.093,10.201,450000.0
2006-06-21 10:26:00,10.248,10.253,10.138,10.138,350000.0
2006-06-21 10:27:00,10.22,10.248,10.15,10.248,450000.0
2006-06-21 10:31:00,10.113,10.217,10.113,10.17,350000.0
2006-06-21 10:32:00,10.171,10.21,10.085,10.203,700000.0
2006-06-21 10:33:00,10.209,10.241,10.118,10.241,400000.0
2006-06-21 10:34:00,10.245,10.248,10.107,10.205,500000.0
2006-06-21 10:35:00,10.131,10.239,10.127,10.167,400000.0
2006-06-21 10:36:00,10.144,10.232,10.108,10.125,500000.0
2006-06-21 10:37:00,10.229,10.229,10.099,10.139,400000.0
2006-06-21 10:38:00,10.098,10.281,10.098,10.221,400000.0
2006-06-21 10:41:00,10.193,10.24,10.118,10.133,350000.0
2006-06-21 10:42:00,10.2,10.225,10.084,10.194,750000.0
2006-06-21 10:45:00,10.208,10.242,10.119,10.194,350000.0
2006-06-21 10:47:00,10.219,10.261,10.134,10.134,350000.0
2006-06-21 10:48:00,10.177,10.27,10.132,10.257,450000.0
2006-06-21 10:50:00,10.204,10.249,10.128,10.128,800000.0
2006-06-21 10:51:00,10.216,10.253,10.118,10.236,550000.0
2006-06-21 10:52:00,10.21,10.242,10.089,10.203,950000.0
2006-06-21 10:55:00,10.204,10.248,10.109,10.198,800000.0
2006-06-21 10:56:00,10.178,10.238,10.098,10.23,400000.0
2006-06-21 10:57:00,10.205,10.248,10.145,10.226,450000.0
2006-06-21 10:58:00,10.141,10.249,10.106,10.177,350000.0
2006-06-21 10:59:00,10.234,10.264,10.112,10.112,450000.0
2006-06-21 11:00:00,10.162,10.244,10.104,10.134,350000.0
2006-06-21 11:01:00,10.117,10.251,10.117,10.204,500000.0
2006-06-21 11:02:00,10.24,10.24,10.099,10.166,400000.0
2006-06-21 11:03:00,10.163,10.279,10.141,10.169,550000.0
2006-06-21 11:04:00,10.244,10.244,10.139,10.237,400000.0
2006-06-21 11:07:00,10.179,10.225,10.133,10.222,450000.0
2006-06-21 11:10:00,10.087,10.211,10.087,10.151,400000.0
2006-06-21 11:12:00,10.242,10.304,10.164,10.23,550000.0
2006-06-21 11:13:00,10.209,10.244,10.093,10.242,500000.0
2006-06-21 11:15:00,10.148,10.271,10.125,10.161,400000.0
2006-06-21 11:16:00,10.163,10.232,10.163,10.222,500000.0
2006-06-21 11:17:00,10.235,10.238,10.123,10.238,350000.0
2006-06-21 11:18:00,10.151,10.211,10.146,10.187,350000.0
2006-06-21 11:19:00,10.156,10.296,10.156,10.25,550000.0
2006-06-21 11:22:00,10.245,10.305,10.116,10.116,400000.0
2006-06-21 11:23:00,10.094,10.213,10.094,10.109,500000.0
2006-06-21 11:24:00,10.17,10.229,10.109,10.185,550000.0
2006-06-21 11:27:00,10.101,10.23,10.101,10.23,500000.0
2006-06-21 11:28:00,10.129,10.21,10.113,10.205,350000.0
2006-06-21 11:29:00,10.149,10.237,10.129,10.159,500000.0
2006-06-21 11:31:00,10.205,10.233,10.114,10.185,350000.0
2006-06-21 11:32:00,10.193,10.218,10.117,10.117,450000.0
2006-06-21 11:33:00,10.083,10.205,10.078,10.157,350000.0
2006-06-21 11:34:00,10.199,10.199,10.128,10.188,250000.0
2006-06-21 11:35:00,10.192,10.226,10.087,10.161,450000.0
2006-06-21 11:37:00,10.134,10.23,10.079,10.188,400000.0
2006-06-21 11:38:00,10.176,10.179,10.086,10.177,400000.0
2006-06-21 11:39:00,10.136,10.208,10.096,10.115,350000.0
2006-06-21 11:42:00,10.091,10.191,10.091,10.186,350000.0
2006-06-21 11:43:00,10.222,10.231,10.136,10.231,350000.0
2006-06-21 11:47:00,10.156,10.225,10.076,10.186,500000.0
2006-06-21 11:48:00,10.176,10.209,10.117,10.201,400000.0
2006-06-21 11:49:00,10.167,10.187,10.065,10.136,350000.0
2006-06-21 11:50:00,10.16,10.204,10.091,10.204,350000.0
2006-06-21 11:52:00,10.093,10.204,10.031,10.204,450000.0
2006-06-21 11:56:00,10.158,10.233,10.153,10.154,350000.0
2006-06-21 11:57:00,10.214,10.22,10.115,10.188,450000.0
2006-06-21 11:59:00,10.199,10.245,10.123,10.166,450000.0
2006-06-21 12:00:00,10.212,10.26,10.133,10.133,350000.0
2006-06-21 12:02:00,10.202,10.202,10.08,10.09,400000.0
2006-06-21 12:06:00,10.221,10.239,10.171,10.239,350000.0
2006-06-21 12:07:00,10.228,10.228,10.063,10.154,450000.0
2006-06-21 12:08:00,10.23,10.251,10.145,10.251,450000.0
2006-06-21 12:10:00,10.198,10.226,10.126,10.173,400000.0
2006-06-21 12:11:00,10.15,10.176,10.093,10.118,550000.0
2006-06-21 12:12:00,10.113,10.265,10.113,10.122,350000.0
2006-06-21 12:13:00,10.199,10.286,10.164,10.213,400000.0
2006-06-21 12:14:00,10.217,10.264,10.152,10.16,550000.0
2006-06-21 12:17:00,10.229,10.266,10.213,10.242,400000.0
2006-06-21 12:18:00,10.192,10.192,10.078,10.103,450000.0
2006-06-21 12:21:00,10.202,10.258,10.134,10.203,500000.0
2006-06-21 12:22:00,10.237,10.237,10.133,10.205,400000.0
2006-06-21 12:24:00,10.223,10.223,10.106,10.191,600000.0
2006-06-21 12:25:00,10.235,10.235,10.131,10.219,450000.0
2006-06-21 12:27:00,10.21,10.233,10.124,10.215,550000.0
2006-06-21 12:28:00,10.2,10.224,10.101,10.147,500000.0
2006-06-21 12:29:00,10.203,10.24,10.085,10.103,500000.0
2006-06-21 12:30:00,10.12,10.234,10.117,10.234,450000.0
2006-06-21 12:32:00,10.081,10.216,10.081,10.131,350000.0
2006-06-21 12:34:00,10.097,10.209,10.08,10.08,450000.0
2006-06-21 12:36:00,10.205,10.205,10.068,10.164,350000.0
2006-06-21 12:39:00,10.173,10.219,10.073,10.169,450000.0
2006-06-21 12:40:00,10.152,10.228,10.091,10.132,450000.0
2006-06-21 12:43:00,10.165,10.243,10.128,10.128,500000.0
2006-06-21 12:44:00,10.137,10.191,10.034,10.058,450000.0
2006-06-21 12:45:00,10.121,10.199,10.066,10.118,400000.0
2006-06-21 12:46:00,10.059,10.197,10.058,10.058,500000.0
2006-06-21 12:49:00,10.098,10.181,10.072,10.082,450000.0
2006-06-21 12:50:00,10.11,10.214,10.078,10.082,400000.0
2006-06-21 12:51:00,10.058,10.178,10.051,10.178,500000.0
2006-06-21 12:52:00,10.116,10.216,10.101,10.179,500000.0
2006-06-21 12:53:00,10.091,10.193,10.091,10.146,500000.0
2006-06-21 12:55:00,10.087,10.154,10.033,10.154,450000.0
2006-06-21 12:56:00,10.145,10.204,10.078,10.092,450000.0
2006-06-21 12:57:00,10.142,10.192,10.067,10.067,400000.0
2006-06-21 12:58:00,10.109,10.21,10.074,10.08,400000.0
2006-06-21 12:59:00,10.094,10.133,10.019,10.127,450000.0
2006-06-21 13:00:00,10.125,10.144,9.985,10.063,500000.0
2006-06-21 13:01:00,10.02,10.141,10.017,10.114,400000.0
2006-06-21 13:02:00,10.088,10.197,10.088,10.134,400000.0
2006-06-21 13:03:00,10.126,10.188,10.033,10.033,450000.0
2006-06-21 13:04:00,10.154,10.19,10.067,10.071,450000.0
2006-06-21 13:05:00,10.041,10.153,10.041,10.141,400000.0
2006-06-21 13:06:00,10.175,10.175,10.05,10.142,450000.0
2006-06-21 13:07:00,10.197,10.197,10.06,10.124,500000.0
2006-06-21 13:10:00,10.112,10.115,9.999,10.059,500000.0
2006-06-21 13:11:00,10.082,10.167,10.082,10.149,400000.0
2006-06-21 13:12:00,10.178,10.199,10.071,10.073,550000.0
2006-06-21 13:13:00,10.189,10.189,10.048,10.153,450000.0
2006-06-21 13:14:00,10.058,10.192,10.058,10.178,350000.0
2006-06-21 13:15:00,10.109,10.209,10.046,10.153,400000.0
2006-06-21 13:16:00,10.151,10.151,10.031,10.135,350000.0
2006-06-21 13:19:00,10.077,10.146,10.023,10.054,400000.0
2006-06-21 13:20:00,10.062,10.139,10.023,10.094,500000.0
2006-06-21 13:21:00,10.039,10.154,10.032,10.039,350000.0
2006-06-21 13:24:00,10.161,10.191,10.077,10.105,450000.0
2006-06-21 13:28:00,10.148,10.194,10.059,10.099,400000.0
2006-06-21 13:30:00,10.172,10.172,9.993,10.046,450000.0
2006-06-21 13:31:00,10.038,10.147,10.038,10.147,450000.0
2006-06-21 13:36:00,10.106,10.183,10.049,10.141,450000.0
2006-06-21 13:39:00,10.139,10.182,10.059,10.131,500000.0
2006-06-21 13:40:00,10.106,10.149,10.027,10.149,350000.0
2006-06-21 13:41:00,10.051,10.156,10.049,10.154,400000.0
2006-06-21 13:42:00,10.14,10.14,10.037,10.117,350000.0
2006-06-21 13:44:00,10.05,10.151,10.026,10.097,350000.0
2006-06-21 13:46:00,10.105,10.183,10.064,10.12,450000.0
2006-06-21 13:49:00,10.057,10.203,10.057,10.156,350000.0
2006-06-21 13:51:00,10.185,10.185,10.056,10.056,350000.0
2006-06-21 13:52:00,10.169,10.174,10.048,10.148,350000.0
2006-06-21 13:53:00,10.065,10.148,10.011,10.072,450000.0
2006-06-21 13:55:00,10.135,10.178,10.104,10.137,350000.0
2006-06-21 13:56:00,10.158,10.169,10.027,10.027,400000.0
2006-06-21 13:58:00,10.04,10.184,10.035,10.173,600000.0
2006-06-21 13:59:00,10.125,10.17,10.058,10.131,500000.0
2006-06-21 14:00:00,10.128,10.128,10.011,10.113,600000.0
2006-06-21 14:01:00,10.059,10.14,9.994,10.14,700000.0
2006-06-21 14:04:00,10.172,10.179,10.049,10.171,700000.0
2006-06-21 14:05:00,10.153,10.153,10.046,10.046,250000.0
2006-06-21 14:08:00,10.079,10.165,10.036,10.114,400000.0
2006-06-21 14:12:00,10.153,10.153,10.103,10.15,450000.0
2006-06-21 14:13:00,10.126,10.14,10.049,10.065,350000.0
2006-06-21 14:20:00,10.078,10.192,10.078,10.1,350000.0
2006-06-21 14:21:00,10.113,10.239,10.098,10.116,450000.0
2006-06-21 14:22:00,10.134,10.14,10.0,10.14,450000.0
2006-06-21 14:23:00,10.061,10.145,10.061,10.081,400000.0
2006-06-21 14:24:00,10.137,10.15,10.074,10.15,400000.0
2006-06-21 14:25:00,10.062,10.124,10.029,10.059,350000.0
2006-06-21 14:26:00,10.11,10.171,10.043,10.104,350000.0
2006-06-21 14:27:00,10.091,10.166,10.035,10.166,400000.0
2006-06-21 14:28:00,10.1,10.155,10.031,10.101,400000.0
2006-06-21 14:29:00,10.087,10.14,10.005,10.11,350000.0
2006-06-21 14:30:00,10.065,10.16,9.99,9.99,550000.0
2006-06-21 14:31:00,10.047,10.135,10.03,10.109,400000.0
2006-06-21 14:32:00,10.086,10.139,10.025,10.047,500000.0
2006-06-21 14:33:00,10.045,10.126,9.981,10.013,450000.0
2006-06-21 14:34:00,10.08,10.166,9.995,10.097,450000.0
2006-06-21 14:35:00,10.122,10.122,10.017,10.017,350000.0
2006-06-21 14:36:00,10.088,10.135,10.031,10.129,400000.0
2006-06-21 14:37:00,10.035,10.141,9.98,10.123,550000.0
2006-06-21 14:38:00,10.072,10.154,10.072,10.134,400000.0
2006-06-21 14:39:00,10.117,10.145,9.997,10.019,500000.0
2006-06-21 14:40:00,10.104,10.152,10.041,10.074,400000.0
2006-06-21 14:41:00,10.017,10.147,10.016,10.097,550000.0
2006-06-21 14:42:00,10.008,10.121,10.008,10.109,400000.0
2006-06-21 14:43:00,10.098,10.168,10.029,10.168,500000.0
2006-06-21 14:44:00,10.052,10.099,10.001,10.099,450000.0
2006-06-21 14:45:00,10.106,10.142,10.07,10.141,400000.0
2006-06-21 14:46:00,10.12,10.139,10.051,10.059,350000.0
2006-06-21 14:47:00,10.116,10.148,10.026,10.133,350000.0
2006-06-21 14:48:00,10.104,10.118,10.027,10.096,400000.0
2006-06-21 14:49:00,10.147,10.228,10.055,10.057,500000.0
2006-06-21 14:50:00,10.082,10.15,10.017,10.017,400000.0
2006-06-21 14:51:00,10.129,10.141,10.017,10.082,350000.0
2006-06-21 14:52:00,10.146,10.146,10.046,10.081,450000.0
2006-06-21 14:53:00,10.047,10.121,10.013,10.092,400000.0
2006-06-21 14:54:00,10.018,10.186,10.018,10.064,550000.0
2006-06-21 14:55:00,10.077,10.107,9.987,9.987,450000.0
2006-06-21 14:56:00,10.086,10.159,10.026,10.119,550000.0
2006-06-21 14:57:00,10.111,10.116,10.005,10.116,450000.0
2006-06-21 14:58:00,10.066,10.146,10.033,10.092,400000.0
2006-06-21 14:59:00,10.063,10.137,9.993,10.137,550000.0
2006-06-21 15:00:00,10.059,10.19,10.059,10.062,450000.0
2006-06-21 15:01:00,10.111,10.143,10.028,10.11,450000.0
2006-06-21 15:02:00,10.035,10.154,10.019,10.098,450000.0
2006-06-21 15:03:00,10.129,10.174,10.026,10.154,500000.0
2006-06-21 15:04:00,10.071,10.16,9.977,10.008,550000.0
2006-06-21 15:05:00,10.009,10.16,10.009,10.041,550000.0
2006-06-21 15:06:00,10.103,10.106,10.072,10.072,400000.0
2006-06-21 15:07:00,10.028,10.144,10.014,10.141,350000.0
2006-06-21 15:08:00,10.051,10.172,10.021,10.105,500000.0
2006-06-21 15:09:00,10.125,10.165,10.041,10.046,450000.0
2006-06-21 15:10:00,10.072,10.167,10.027,10.081,400000.0
2006-06-21 15:11:00,10.081,10.225,10.047,10.063,500000.0
2006-06-21 15:12:00,10.132,10.132,10.022,10.093,250000.0
2006-06-21 15:13:00,10.112,10.15,10.023,10.15,400000.0
2006-06-21 15:14:00,10.12,10.139,10.034,10.102,400000.0
2006-06-21 15:15:00,10.029,10.167,10.015,10.112,400000.0
2006-06-21 15:16:00,10.063,10.08,10.011,10.056,400000.0
2006-06-21 15:17:00,10.093,10.145,10.034,10.109,450000.0
2006-06-21 15:18:00,10.156,10.156,9.996,10.058,400000.0
2006-06-21 15:19:00,10.084,10.151,10.066,10.125,450000.0
2006-06-21 15:20:00,10.095,10.142,10.081,10.142,400000.0
2006-06-21 15:21:00,10.095,10.136,10.02,10.136,350000.0
2006-06-21 15:22:00,10.104,10.178,10.087,10.129,450000.0
2006-06-21 15:23:00,10.081,10.161,10.081,10.161,400000.0
2006-06-21 15:24:00,10.19,10.192,10.117,10.178,350000.0
2006-06-21 15:25:00,10.191,10.191,10.091,10.147,350000.0
2006-06-21 15:26:00,10.061,10.199,10.061,10.096,550000.0
2006-06-21 15:27:00,10.113,10.178,10.089,10.089,350000.0
2006-06-21 15:28:00,10.085,10.189,10.085,10.121,350000.0
2006-06-21 15:29:00,10.079,10.192,10.057,10.144,350000.0
2006-06-21 15:30:00,10.16,10.183,10.078,10.183,450000.0
2006-06-21 15:31:00,10.131,10.243,10.12,10.134,500000.0
2006-06-21 15:32:00,10.121,10.196,10.065,10.196,450000.0
2006-06-21 15:33:00,10.182,10.19,10.083,10.19,400000.0
2006-06-21 15:34:00,10.099,10.28,10.099,10.122,400000.0
2006-06-21 15:35:00,10.144,10.202,10.109,10.136,400000.0
2006-06-21 15:36:00,10.137,10.189,10.042,10.167,550000.0
2006-06-21 15:37:00,10.085,10.17,10.06,10.155,400000.0
2006-06-21 15:38:00,10.153,10.228,10.121,10.121,450000.0
2006-06-21 15:39:00,10.118,10.225,10.072,10.179,400000.0
2006-06-21 15:40:00,10.132,10.29,10.132,10.161,450000.0
2006-06-21 15:41:00,10.114,10.247,10.114,10.174,400000.0
2006-06-21 15:42:00,10.204,10.238,10.142,10.186,350000.0
2006-06-21 15:43:00,10.21,10.251,10.104,10.104,450000.0
2006-06-21 15:44:00,10.217,10.241,10.135,10.216,350000.0
2006-06-21 15:45:00,10.211,10.211,10.089,10.185,450000.0
2006-06-21 15:46:00,10.11,10.215,10.101,10.116,400000.0
2006-06-21 15:47:00,10.184,10.233,10.095,10.095,550000.0
2006-06-21 15:48:00,10.11,10.174,10.079,10.092,350000.0
2006-06-21 15:49:00,10.166,10.217,10.144,10.217,350000.0
2006-06-21 15:50:00,10.11,10.214,10.081,10.214,550000.0
2006-06-21 15:51:00,10.187,10.236,10.089,10.118,350000.0
2006-06-21 15:52:00,10.094,10.235,10.085,10.09,350000.0
2006-06-21 15:53:00,10.176,10.216,10.089,10.163,500000.0
2006-06-21 15:54:00,10.179,10.205,10.13,10.205,450000.0
2006-06-21 15:55:00,10.082,10.246,10.082,10.169,500000.0
2006-06-21 15:56:00,10.037,10.207,10.037,10.166,450000.0
2006-06-21 15:57:00,10.125,10.148,10.066,10.091,450000.0
2006-06-21 15:58:00,10.086,10.193,10.086,10.171,500000.0
2006-06-21 15:59:00,10.169,10.202,10.086,10.101,450000.0
2006-06-21 16:00:00,10.142,10.176,10.028,10.134,500000.0
2006-06-21 16:01:00,10.167,10.167,10.047,10.047,400000.0
2006-06-21 16:02:00,10.085,10.239,10.052,10.113,550000.0
2006-06-21 16:03:00,10.152,10.162,10.041,10.091,450000.0
2006-06-21 16:04:00,10.053,10.202,10.053,10.167,550000.0
2006-06-21 16:05:00,10.186,10.186,10.061,10.107,350000.0
2006-06-21 16:06:00,10.072,10.176,10.035,10.135,350000.0
2006-06-21 16:07:00,10.084,10.177,10.068,10.068,500000.0
2006-06-21 16:08:00,10.061,10.187,10.061,10.123,550000.0
2006-06-21 16:09:00,10.077,10.194,10.068,10.194,350000.0
2006-06-21 16:10:00,10.171,10.221,10.084,10.192,500000.0
2006-06-21 16:11:00,10.085,10.212,10.05,10.059,500000.0
2006-06-21 16:12:00,10.149,10.164,10.105,10.112,350000.0
2006-06-21 16:13:00,10.087,10.193,10.053,10.193,450000.0
2006-06-21 16:14:00,10.207,10.207,10.063,10.119,500000.0
2006-06-21 16:15:00,10.201,10.217,10.068,10.068,350000.0
2006-06-21 16:16:00,10.136,10.204,10.084,10.174,550000.0
2006-06-21 16:17:00,10.165,10.201,10.076,10.076,350000.0
2006-06-21 16:18:00,10.196,10.209,10.092,10.165,400000.0
2006-06-21 16:19:00,10.199,10.213,10.065,10.065,350000.0
2006-06-21 16:20:00,10.2,10.224,10.105,10.105,550000.0
2006-06-21 16:21:00,10.114,10.193,10.064,10.147,500000.0
2006-06-21 16:22:00,10.151,10.169,10.07,10.121,450000.0
2006-06-21 16:23:00,10.083,10.181,10.062,10.062,400000.0
2006-06-21 16:24:00,10.145,10.197,10.073,10.194,550000.0
2006-06-21 16:25:00,10.158,10.196,10.122,10.196,350000.0
2006-06-21 16:26:00,10.148,10.184,10.045,10.045,550000.0
2006-06-21 16:27:00,10.174,10.203,10.128,10.173,350000.0
2006-06-21 16:28:00,10.178,10.227,10.136,10.205,400000.0
2006-06-21 16:29:00,10.151,10.197,10.133,10.133,250000.0
2006-06-21 16:30:00,10.089,10.203,10.077,10.148,550000.0
2006-06-21 16:31:00,10.089,10.167,10.053,10.091,400000.0
2006-06-21 16:32:00,10.074,10.234,10.074,10.172,300000.0
2006-06-21 16:33:00,10.074,10.178,10.069,10.108,350000.0
2006-06-21 16:34:00,10.128,10.196,10.087,10.196,350000.0
2006-06-21 16:35:00,10.115,10.212,10.06,10.119,500000.0
2006-06-21 16:36:00,10.228,10.262,10.163,10.163,500000.0
2006-06-21 16:37:00,10.228,10.228,10.124,10.137,500000.0
2006-06-21 16:38:00,10.066,10.19,10.063,10.077,450000.0
2006-06-21 16:39:00,10.146,10.212,10.127,10.206,500000.0
2006-06-21 16:40:00,10.125,10.176,10.105,10.115,450000.0
2006-06-21 16:41:00,10.092,10.188,10.092,10.103,350000.0
2006-06-21 16:42:00,10.088,10.213,10.047,10.213,500000.0
2006-06-21 16:43:00,10.112,10.235,10.112,10.153,350000.0
2006-06-21 16:44:00,10.197,10.197,10.054,10.054,400000.0
2006-06-21 16:45:00,10.046,10.165,10.046,10.109,400000.0
2006-06-21 16:46:00,10.099,10.161,10.087,10.158,350000.0
2006-06-21 16:47:00,10.092,10.18,10.053,10.1,600000.0
2006-06-21 16:48:00,10.184,10.213,10.115,10.157,500000.0
2006-06-21 16:49:00,10.189,10.288,10.123,10.123,450000.0
2006-06-21 16:50:00,10.144,10.214,10.096,10.195,350000.0
2006-06-21 16:51:00,10.198,10.213,10.097,10.097,400000.0
2006-06-21 16:52:00,10.139,10.25,10.139,10.231,450000.0
2006-06-21 16:53:00,10.148,10.219,10.096,10.129,350000.0
2006-06-21 16:54:00,10.115,10.213,10.081,10.089,450000.0
2006-06-21 16:55:00,10.189,10.21,10.096,10.128,550000.0
2006-06-21 16:56:00,10.111,10.189,10.075,10.08,400000.0
2006-06-21 16:57:00,10.159,10.205,10.093,10.093,400000.0
2006-06-21 16:58:00,10.088,10.185,10.085,10.15,500000.0
2006-06-21 16:59:00,10.116,10.206,10.096,10.108,400000.0
2006-06-21 17:00:00,10.201,10.201,10.068,10.068,350000.0
2006-06-21 17:01:00,10.1,10.183,10.033,10.096,500000.0
2006-06-21 17:02:00,10.12,10.189,10.12,10.162,400000.0
2006-06-21 17:03:00,10.121,10.199,10.073,10.144,500000.0
2006-06-21 17:04:00,10.111,10.19,10.072,10.131,350000.0
2006-06-21 17:05:00,10.193,10.194,10.05,10.169,400000.0
2006-06-21 17:06:00,10.233,10.24,10.053,10.15,350000.0
2006-06-21 17:07:00,10.172,10.272,10.127,10.158,500000.0
2006-06-21 17:08:00,10.053,10.203,10.053,10.108,500000.0
2006-06-21 17:09:00,10.146,10.179,10.051,10.098,300000.0
2006-06-21 17:10:00,10.165,10.197,10.111,10.163,350000.0
2006-06-21 17:12:00,10.167,10.233,10.125,10.125,400000.0
2006-06-21 17:13:00,10.167,10.232,10.072,10.114,450000.0
2006-06-21 17:14:00,10.112,10.162,10.035,10.162,550000.0
2006-06-21 17:15:00,10.08,10.206,10.079,10.137,350000.0
2006-06-21 17:16:00,10.168,10.168,10.029,10.107,450000.0
2006-06-21 17:17:00,10.093,10.183,10.065,10.18,550000.0
2006-06-21 17:18:00,10.12,10.153,10.06,10.153,350000.0
2006-06-21 17:19:00,10.052,10.192,10.052,10.147,450000.0
2006-06-21 17:20:00,10.116,10.177,10.039,10.062,350000.0
2006-06-21 17:21:00,10.147,10.156,10.083,10.127,350000.0
2006-06-21 17:22:00,10.195,10.23,10.116,10.191,550000.0
2006-06-21 17:23:00,10.124,10.22,10.106,10.199,550000.0
2006-06-21 17:24:00,10.191,10.191,10.079,10.096,350000.0
2006-06-21 17:25:00,10.187,10.223,10.122,10.223,400000.0
2006-06-21 17:26:00,10.105,10.223,10.105,10.183,450000.0
2006-06-21 17:27:00,10.217,10.263,10.131,10.201,400000.0
2006-06-21 17:28:00,10.164,10.241,10.069,10.069,550000.0
2006-06-21 17:29:00,10.091,10.208,10.091,10.208,500000.0
2006-06-21 17:30:00,10.094,10.213,10.094,10.203,450000.0
2006-06-21 17:31:00,10.163,10.237,10.104,10.2,600000.0
2006-06-21 17:32:00,10.139,10.239,10.113,10.199,400000.0
2006-06-21 17:33:00,10.206,10.26,10.125,10.26,400000.0
2006-06-21 17:34:00,10.222,10.342,10.185,10.295,450000.0
2006-06-21 17:35:00,10.206,10.286,10.148,10.208,500000.0
2006-06-21 17:36:00,10.236,10.254,10.12,10.246,450000.0
2006-06-21 17:37:00,10.262,10.262,10.154,10.225,550000.0
2006-06-21 17:38:00,10.191,10.253,10.152,10.172,400000.0
2006-06-21 17:39:00,10.235,10.259,10.161,10.174,350000.0
2006-06-21 17:40:00,10.17,10.247,10.16,10.246,500000.0
2006-06-21 17:41:00,10.183,10.252,10.131,10.184,400000.0
2006-06-21 17:42:00,10.149,10.281,10.149,10.242,500000.0
2006-06-21 17:43:00,10.293,10.333,10.182,10.203,400000.0
2006-06-21 17:44:00,10.292,10.35,10.224,10.289,450000.0
2006-06-21 17:45:00,10.234,10.368,10.227,10.253,550000.0
2006-06-21 17:46:00,10.334,10.334,10.225,10.303,500000.0
2006-06-21 17:47:00,10.285,10.285,10.15,10.214,400000.0
2006-06-21 17:48:00,10.296,10.307,10.201,10.307,400000.0
2006-06-21 17:49:00,10.267,10.322,10.214,10.264,350000.0
2006-06-21 17:50:00,10.286,10.346,10.235,10.235,550000.0
2006-06-21 17:51:00,10.243,10.4,10.206,10.27,550000.0
2006-06-21 17:52:00,10.309,10.309,10.176,10.193,350000.0
2006-06-21 17:53:00,10.282,10.355,10.267,10.267,500000.0
2006-06-21 17:54:00,10.265,10.34,10.201,10.34,350000.0
2006-06-21 17:55:00,10.24,10.356,10.24,10.318,350000.0
2006-06-21 17:56:00,10.193,10.28,10.152,10.204,400000.0
2006-06-21 17:57:00,10.305,10.32,10.243,10.28,400000.0
2006-06-21 17:58:00,10.271,10.283,10.199,10.24,450000.0
2006-06-21 17:59:00,10.198,10.333,10.198,10.333,350000.0
2006-06-21 18:00:00,10.237,10.353,10.231,10.336,350000.0
2006-06-21 18:01:00,10.336,10.381,10.257,10.292,450000.0
2006-06-21 18:02:00,10.268,10.359,10.257,10.321,500000.0
2006-06-21 18:03:00,10.277,10.32,10.247,10.289,350000.0
2006-06-21 18:04:00,10.356,10.356,10.237,10.286,400000.0
2006-06-21 18:05:00,10.276,10.366,10.197,10.361,550000.0
2006-06-21 18:06:00,10.312,10.362,10.229,10.229,450000.0
2006-06-21 18:07:00,10.354,10.354,10.21,10.344,400000.0
2006-06-21 18:08:00,10.34,10.34,10.194,10.325,450000.0
2006-06-21 18:09:00,10.315,10.353,10.249,10.274,400000.0
2006-06-21 18:10:00,10.335,10.37,10.197,10.263,400000.0
2006-06-21 18:11:00,10.243,10.334,10.207,10.311,450000.0
2006-06-21 18:12:00,10.327,10.359,10.271,10.324,300000.0
2006-06-21 18:13:00,10.336,10.384,10.286,10.384,400000.0
2006-06-21 18:14:00,10.235,10.379,10.235,10.362,400000.0
2006-06-21 18:15:00,10.304,10.418,10.304,10.402,450000.0
2006-06-21 18:16:00,10.252,10.398,10.248,10.248,400000.0
2006-06-21 18:17:00,10.279,10.346,10.279,10.346,350000.0
2006-06-21 18:18:00,10.296,10.357,10.21,10.21,500000.0
2006-06-21 18:19:00,10.349,10.382,10.275,10.371,350000.0
2006-06-21 18:20:00,10.253,10.336,10.201,10.329,400000.0
2006-06-21 18:21:00,10.301,10.391,10.282,10.341,550000.0
2006-06-21 18:22:00,10.23,10.357,10.23,10.292,400000.0
2006-06-21 18:23:00,10.365,10.401,10.325,10.401,400000.0
2006-06-21 18:24:00,10.382,10.382,10.252,10.356,400000.0
2006-06-21 18:25:00,10.284,10.377,10.252,10.285,500000.0
2006-06-21 18:26:00,10.305,10.385,10.272,10.383,550000.0
2006-06-21 18:27:00,10.34,10.348,10.217,10.217,450000.0
2006-06-21 18:28:00,10.312,10.333,10.202,10.333,350000.0
2006-06-21 18:29:00,10.296,10.384,10.258,10.384,350000.0
2006-06-21 18:30:00,10.345,10.385,10.225,10.316,450000.0
2006-06-21 18:31:00,10.358,10.358,10.278,10.339,350000.0
2006-06-21 18:32:00,10.282,10.348,10.207,10.27,450000.0
2006-06-21 18:33:00,10.334,10.34,10.237,10.265,400000.0
2006-06-21 18:34:00,10.307,10.377,10.254,10.377,400000.0
2006-06-21 18:35:00,10.282,10.349,10.282,10.307,350000.0
2006-06-21 18:36:00,10.232,10.347,10.232,10.275,550000.0
2006-06-21 18:37:00,10.278,10.349,10.251,10.32,500000.0
2006-06-21 18:38:00,10.356,10.378,10.26,10.331,450000.0
2006-06-21 18:39:00,10.404,10.424,10.318,10.387,400000.0
2006-06-21 18:40:00,10.316,10.406,10.258,10.321,400000.0
2006-06-21 18:41:00,10.296,10.367,10.273,10.335,500000.0
2006-06-21 18:42:00,10.314,10.378,10.257,10.291,550000.0
2006-06-21 18:43:00,10.326,10.373,10.257,10.373,400000.0
2006-06-21 18:44:00,10.337,10.347,10.232,10.275,500000.0
2006-06-21 18:45:00,10.237,10.348,10.237,10.308,350000.0
2006-06-21 18:46:00,10.227,10.354,10.227,10.354,350000.0
2006-06-21 18:47:00,10.208,10.354,10.208,10.319,400000.0
2006-06-21 18:48:00,10.25,10.35,10.216,10.314,500000.0
2006-06-21 18:49:00,10.284,10.355,10.25,10.25,500000.0
2006-06-21 18:50:00,10.324,10.387,10.322,10.363,250000.0
2006-06-21 18:51:00,10.337,10.378,10.29,10.29,450000.0
2006-06-21 18:52:00,10.323,10.403,10.275,10.387,550000.0
2006-06-21 18:53:00,10.315,10.373,10.285,10.338,450000.0
2006-06-21 18:54:00,10.338,10.342,10.246,10.26,350000.0
2006-06-21 18:55:00,10.285,10.38,10.261,10.324,350000.0
2006-06-21 18:56:00,10.326,10.367,10.318,10.367,250000.0
2006-06-21 18:57:00,10.37,10.37,10.261,10.348,450000.0
2006-06-21 18:58:00,10.36,10.364,10.29,10.329,350000.0
2006-06-21 18:59:00,10.282,10.344,10.282,10.323,450000.0
2006-06-21 19:00:00,10.31,10.4,10.263,10.395,350000.0
2006-06-21 19:01:00,10.303,10.348,10.246,10.326,500000.0
2006-06-21 19:02:00,10.296,10.356,10.253,10.253,400000.0
2006-06-21 19:03:00,10.344,10.344,10.263,10.263,350000.0
2006-06-21 19:04:00,10.309,10.391,10.309,10.317,450000.0
2006-06-21 19:05:00,10.281,10.413,10.281,10.309,450000.0
2006-06-21 19:06:00,10.382,10.427,10.297,10.427,400000.0
2006-06-21 19:07:00,10.367,10.4,10.299,10.329,400000.0
2006-06-21 19:08:00,10.322,10.4,10.29,10.29,350000.0
2006-06-21 19:09:00,10.251,10.41,10.251,10.344,500000.0
2006-06-21 19:10:00,10.349,10.463,10.349,10.463,250000.0
2006-06-21 19:11:00,10.421,10.493,10.38,10.434,500000.0
2006-06-21 19:12:00,10.361,10.451,10.361,10.426,350000.0
2006-06-21 19:13:00,10.354,10.449,10.279,10.279,350000.0
2006-06-21 19:14:00,10.276,10.402,10.276,10.402,400000.0
2006-06-21 19:15:00,10.35,10.442,10.35,10.441,500000.0
2006-06-21 19:16:00,10.438,10.438,10.363,10.392,350000.0
2006-06-21 19:17:00,10.323,10.421,10.315,10.372,400000.0
2006-06-21 19:18:00,10.311,10.44,10.311,10.393,350000.0
2006-06-21 19:19:00,10.394,10.435,10.277,10.435,400000.0
2006-06-21 19:20:00,10.376,10.376,10.253,10.355,400000.0
2006-06-21 19:21:00,10.416,10.427,10.359,10.427,250000.0
2006-06-21 19:22:00,10.401,10.401,10.262,10.284,400000.0
2006-06-21 19:23:00,10.397,10.418,10.302,10.302,350000.0
2006-06-21 19:24:00,10.357,10.424,10.297,10.326,400000.0
2006-06-21 19:25:00,10.403,10.444,10.296,10.312,550000.0
2006-06-21 19:26:00,10.298,10.382,10.298,10.375,300000.0
2006-06-21 19:27:00,10.381,10.381,10.262,10.348,450000.0
2006-06-21 19:28:00,10.297,10.345,10.236,10.236,350000.0
2006-06-21 19:29:00,10.232,10.278,10.206,10.218,350000.0
2006-06-21 19:30:00,10.349,10.35,10.254,10.303,400000.0
2006-06-21 19:31:00,10.407,10.414,10.347,10.355,350000.0
2006-06-21 19:32:00,10.38,10.45,10.346,10.364,400000.0
2006-06-21 19:33:00,10.335,10.397,10.306,10.306,250000.0
2006-06-21 19:34:00,10.277,10.419,10.277,10.333,400000.0
2006-06-21 19:35:00,10.304,10.304,10.234,10.234,100000.0
2006-06-21 19:37:00,10.294,10.305,10.213,10.249,250000.0
2006-06-21 19:38:00,10.224,10.342,10.224,10.252,250000.0
2006-06-21 19:39:00,10.194,10.274,10.182,10.265,400000.0
2006-06-21 19:40:00,10.333,10.37,10.243,10.37,250000.0
2006-06-21 19:41:00,10.376,10.408,10.376,10.408,100000.0
2006-06-21 19:42:00,10.332,10.421,10.332,10.368,200000.0
2006-06-21 19:43:00,10.326,10.381,10.265,10.265,150000.0
2006-06-21 19:44:00,10.267,10.267,10.261,10.261,100000.0
2006-06-21 19:46:00,10.296,10.296,10.196,10.234,200000.0
2006-06-21 19:47:00,10.243,10.243,10.221,10.221,100000.0
2006-06-21 19:48:00,10.235,10.328,10.235,10.302,300000.0
2006-06-21 19:58:00,10.234,10.237,10.234,10.237,100000.0
2006-06-21 20:01:00,10.229,10.371,10.229,10.307,350000.0
2006-06-21 20:02:00,10.459,10.481,10.379,10.388,300000.0
2006-06-21 20:03:00,10.454,10.454,10.386,10.386,100000.0
2006-06-21 20:04:00,10.327,10.464,10.327,10.464,200000.0
2006-06-21 20:06:00,10.402,10.438,10.35,10.392,350000.0
2006-06-21 20:07:00,10.475,10.475,10.324,10.465,400000.0
2006-06-21 20:08:00,10.383,10.487,10.383,10.427,450000.0
2006-06-21 20:09:00,10.406,10.484,10.359,10.369,250000.0
2006-06-21 20:10:00,10.502,10.502,10.355,10.471,450000.0
2006-06-21 20:11:00,10.425,10.434,10.317,10.433,300000.0
2006-06-21 20:12:00,10.362,10.402,10.362,10.393,250000.0
2006-06-21 20:14:00,10.399,10.479,10.359,10.444,450000.0
2006-06-21 20:15:00,10.342,10.432,10.312,10.331,550000.0
2006-06-21 20:16:00,10.488,10.488,10.397,10.438,400000.0
2006-06-21 20:17:00,10.412,10.5,10.41,10.487,350000.0
2006-06-21 20:18:00,10.473,10.474,10.318,10.421,550000.0
2006-06-21 20:19:00,10.398,10.482,10.347,10.398,850000.0
2006-06-21 20:20:00,10.392,10.502,10.345,10.364,600000.0
2006-06-21 20:21:00,10.457,10.474,10.35,10.35,450000.0
2006-06-21 20:22:00,10.362,10.507,10.362,10.381,400000.0
2006-06-21 20:23:00,10.405,10.519,10.362,10.456,850000.0
2006-06-21 20:25:00,10.468,10.468,10.343,10.364,250000.0
2006-06-21 20:27:00,10.485,10.485,10.343,10.371,650000.0
2006-06-21 20:28:00,10.394,10.482,10.342,10.436,500000.0
2006-06-21 20:29:00,10.434,10.457,10.336,10.397,500000.0
2006-06-21 20:30:00,10.447,10.474,10.348,10.474,300000.0
2006-06-21 20:31:00,10.417,10.504,10.383,10.451,300000.0
2006-06-21 20:33:00,10.452,10.452,10.37,10.403,250000.0
2006-06-21 20:35:00,10.453,10.453,10.376,10.437,300000.0
2006-06-21 20:36:00,10.436,10.495,10.383,10.493,350000.0
2006-06-21 20:37:00,10.48,10.48,10.374,10.467,500000.0
2006-06-21 20:38:00,10.383,10.493,10.382,10.493,250000.0
2006-06-21 20:40:00,10.472,10.474,10.343,10.383,450000.0
2006-06-21 20:41:00,10.362,10.487,10.362,10.474,400000.0
2006-06-21 20:42:00,10.354,10.448,10.354,10.438,400000.0
2006-06-21 20:43:00,10.426,10.471,10.356,10.427,550000.0
2006-06-21 20:45:00,10.452,10.504,10.384,10.47,500000.0
2006-06-21 20:46:00,10.418,10.499,10.418,10.458,400000.0
2006-06-21 20:48:00,10.36,10.485,10.324,10.485,600000.0
2006-06-21 20:49:00,10.377,10.509,10.377,10.464,300000.0
2006-06-21 20:50:00,10.403,10.469,10.353,10.379,300000.0
2006-06-21 20:51:00,10.384,10.463,10.368,10.458,600000.0
2006-06-21 20:52:00,10.479,10.479,10.337,10.474,450000.0
2006-06-21 20:53:00,10.38,10.494,10.363,10.363,300000.0
2006-06-21 20:54:00,10.409,10.414,10.382,10.414,200000.0
2006-06-21 20:55:00,10.396,10.492,10.396,10.41,350000.0
2006-06-21 20:56:00,10.449,10.488,10.417,10.421,300000.0
2006-06-21 20:57:00,10.382,10.49,10.382,10.455,400000.0
2006-06-21 20:58:00,10.425,10.506,10.407,10.496,550000.0
2006-06-21 20:59:00,10.405,10.477,10.405,10.449,350000.0
2006-06-21 21:00:00,10.448,10.487,10.365,10.487,450000.0
2006-06-21 21:01:00,10.469,10.492,10.379,10.401,350000.0
2006-06-21 21:02:00,10.403,10.5,10.403,10.453,400000.0
2006-06-21 21:03:00,10.485,10.485,10.339,10.387,500000.0
2006-06-21 21:04:00,10.4,10.476,10.351,10.476,350000.0
2006-06-21 21:05:00,10.463,10.493,10.367,10.493,250000.0
2006-06-21 21:06:00,10.469,10.469,10.354,10.394,400000.0
2006-06-21 21:07:00,10.442,10.445,10.354,10.414,300000.0
2006-06-21 21:08:00,10.454,10.454,10.356,10.419,250000.0
2006-06-21 21:09:00,10.416,10.491,10.368,10.368,500000.0
2006-06-21 21:10:00,10.391,10.433,10.331,10.346,400000.0
2006-06-21 21:11:00,10.337,10.424,10.306,10.392,500000.0
2006-06-21 21:12:00,10.398,10.431,10.347,10.431,300000.0
2006-06-21 21:14:00,10.404,10.443,10.378,10.378,200000.0
2006-06-21 21:15:00,10.413,10.423,10.332,10.423,400000.0
2006-06-21 21:16:00,10.4,10.446,10.342,10.428,450000.0
2006-06-21 21:17:00,10.357,10.492,10.357,10.374,300000.0
2006-06-21 21:18:00,10.378,10.514,10.31,10.379,750000.0
2006-06-21 21:19:00,10.32,10.414,10.297,10.394,550000.0
2006-06-21 21:20:00,10.37,10.432,10.351,10.432,400000.0
2006-06-21 21:22:00,10.428,10.428,10.428,10.428,50000.0
2006-06-21 21:23:00,10.347,10.423,10.347,10.42,200000.0
2006-06-21 21:25:00,10.412,10.422,10.334,10.402,500000.0
2006-06-21 21:26:00,10.4,10.442,10.316,10.32,350000.0
2006-06-21 21:27:00,10.365,10.417,10.33,10.33,400000.0
2006-06-21 21:29:00,10.424,10.446,10.336,10.413,550000.0
2006-06-21 21:30:00,10.361,10.455,10.312,10.374,700000.0
2006-06-21 21:31:00,10.333,10.454,10.315,10.35,400000.0
2006-06-21 21:32:00,10.406,10.442,10.297,10.336,550000.0
2006-06-21 21:33:00,10.296,10.379,10.247,10.247,450000.0
2006-06-21 21:34:00,10.404,10.441,10.291,10.387,850000.0
2006-06-21 21:35:00,10.383,10.414,10.292,10.331,450000.0
2006-06-21 21:36:00,10.383,10.383,10.266,10.266,250000.0
2006-06-21 21:37:00,10.284,10.397,10.236,10.323,600000.0
2006-06-21 21:38:00,10.321,10.397,10.261,10.36,450000.0
2006-06-21 21:39:00,10.356,10.387,10.256,10.34,800000.0
2006-06-21 21:41:00,10.337,10.377,10.281,10.31,400000.0
2006-06-21 21:43:00,10.259,10.349,10.258,10.294,200000.0
2006-06-21 21:46:00,10.226,10.375,10.192,10.282,500000.0
2006-06-21 21:47:00,10.364,10.411,10.297,10.297,150000.0
2006-06-21 21:48:00,10.397,10.397,10.272,10.312,350000.0
2006-06-21 21:49:00,10.326,10.373,10.272,10.348,550000.0
2006-06-21 21:50:00,10.289,10.385,10.289,10.385,150000.0
2006-06-21 21:53:00,10.361,10.399,10.292,10.296,400000.0
2006-06-21 21:54:00,10.336,10.383,10.266,10.291,250000.0
2006-06-21 21:55:00,10.258,10.402,10.258,10.355,600000.0
2006-06-21 21:57:00,10.337,10.381,10.251,10.366,500000.0
2006-06-21 21:58:00,10.339,10.369,10.248,10.271,500000.0
2006-06-21 21:59:00,10.282,10.393,10.266,10.364,450000.0
2006-06-21 22:00:00,10.396,10.407,10.292,10.371,400000.0
2006-06-21 22:01:00,10.411,10.411,10.25,10.359,400000.0
2006-06-21 22:02:00,10.413,10.421,10.319,10.383,500000.0
2006-06-21 22:03:00,10.402,10.402,10.282,10.306,300000.0
2006-06-21 22:04:00,10.318,10.397,10.318,10.326,200000.0
2006-06-21 22:05:00,10.374,10.401,10.28,10.361,900000.0
2006-06-21 22:06:00,10.358,10.389,10.281,10.317,300000.0
2006-06-21 22:08:00,10.273,10.393,10.262,10.294,400000.0
2006-06-21 22:09:00,10.265,10.387,10.249,10.295,550000.0
2006-06-21 22:14:00,10.289,10.289,10.289,10.289,100000.0
2006-06-21 22:15:00,10.254,10.381,10.254,10.335,450000.0
2006-06-21 22:17:00,10.375,10.375,10.253,10.289,350000.0
2006-06-21 22:18:00,10.382,10.382,10.279,10.279,350000.0
2006-06-21 22:20:00,10.351,10.351,10.331,10.331,100000.0
2006-06-21 22:23:00,10.347,10.391,10.29,10.391,500000.0
2006-06-21 22:24:00,10.341,10.372,10.262,10.366,400000.0
2006-06-21 22:27:00,10.389,10.389,10.279,10.313,250000.0
2006-06-21 22:28:00,10.306,10.317,10.306,10.317,100000.0
2006-06-21 22:30:00,10.33,10.376,10.292,10.301,350000.0
2006-06-21 22:31:00,10.342,10.403,10.31,10.391,350000.0
2006-06-21 22:32:00,10.38,10.398,10.318,10.379,300000.0
2006-06-21 22:39:00,10.38,10.38,10.286,10.329,350000.0
2006-06-21 22:41:00,10.373,10.373,10.273,10.313,200000.0
2006-06-21 22:44:00,10.314,10.376,10.285,10.328,350000.0
2006-06-21 22:45:00,10.326,10.452,10.326,10.436,500000.0
2006-06-21 22:48:00,10.381,10.415,10.279,10.349,300000.0
2006-06-21 22:49:00,10.41,10.41,10.256,10.256,300000.0
2006-06-21 22:50:00,10.265,10.363,10.253,10.303,500000.0
2006-06-21 22:52:00,10.358,10.443,10.319,10.341,350000.0
2006-06-21 22:53:00,10.339,10.456,10.306,10.427,550000.0
2006-06-21 22:54:00,10.359,10.393,10.317,10.317,300000.0
2006-06-21 22:56:00,10.34,10.419,10.282,10.327,650000.0
2006-06-21 22:57:00,10.295,10.454,10.295,10.299,500000.0
2006-06-21 22:59:00,10.371,10.38,10.267,10.271,450000.0
2006-06-21 23:08:00,10.395,10.395,10.328,10.341,300000.0
2006-06-21 23:09:00,10.344,10.35,10.344,10.35,100000.0
2006-06-21 23:15:00,10.386,10.386,10.301,10.335,200000.0
2006-06-21 23:18:00,10.292,10.417,10.276,10.319,700000.0
2006-06-21 23:24:00,10.337,10.418,10.337,10.414,300000.0
2006-06-21 23:32:00,10.375,10.375,10.291,10.324,200000.0
2006-06-21 23:36:00,10.411,10.411,10.301,10.389,500000.0
2006-06-21 23:38:00,10.353,10.376,10.26,10.294,250000.0
2006-06-21 23:39:00,10.348,10.4,10.306,10.306,300000.0
2006-06-21 23:45:00,10.285,10.388,10.254,10.346,400000.0
2006-06-21 23:46:00,10.386,10.444,10.315,10.315,400000.0
2006-06-21 23:55:00,10.392,10.392,10.288,10.325,200000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.24,400000.0
2006-06-22 00:03:00,10.319,10.416,10.314,10.389,400000.0
2006-06-22 00:04:00,10.313,10.325,10.267,10.267,250000.0
2006-06-22 00:05:00,10.288,10.399,10.288,10.294,400000.0
2006-06-22 00:07:00,10.395,10.395,10.316,10.351,200000.0
2006-06-22 00:09:00,10.388,10.421,10.342,10.421,200000.0
2006-06-22 00:11:00,10.421,10.423,10.421,10.423,100000.0
2006-06-22 00:13:00,10.42,10.439,10.365,10.438,250000.0
2006-06-22 00:14:00,10.369,10.463,10.359,10.363,300000.0
2006-06-22 00:17:00,10.412,10.509,10.376,10.488,300000.0
2006-06-22 00:32:00,10.446,10.446,10.361,10.394,200000.0
2006-06-22 00:39:00,10.426,10.432,10.336,10.39,450000.0
2006-06-22 00:43:00,10.456,10.487,10.376,10.409,400000.0
2006-06-22 00:46:00,10.375,10.482,10.36,10.394,300000.0
2006-06-22 00:47:00,10.426,10.439,10.361,10.439,150000.0
2006-06-22 00:55:00,10.446,10.446,10.362,10.395,200000.0
2006-06-22 00:56:00,10.4,10.445,10.4,10.418,200000.0
2006-06-22 00:57:00,10.335,10.408,10.317,10.406,300000.0
2006-06-22 00:59:00,10.361,10.433,10.323,10.381,350000.0
2006-06-22 01:18:00,10.368,10.431,10.368,10.431,100000.0
2006-06-22 01:19:00,10.393,10.431,10.367,10.402,200000.0
2006-06-22 01:22:00,10.434,10.434,10.335,10.373,200000.0
2006-06-22 01:28:00,10.483,10.483,10.443,10.443,300000.0
2006-06-22 01:29:00,10.42,10.42,10.414,10.414,100000.0
2006-06-22 01:32:00,10.384,10.43,10.344,10.39,350000.0
2006-06-22 01:33:00,10.371,10.423,10.347,10.423,300000.0
2006-06-22 01:34:00,10.35,10.463,10.335,10.402,400000.0
2006-06-22 01:35:00,10.342,10.402,10.314,10.402,550000.0
2006-06-22 01:37:00,10.425,10.444,10.328,10.444,300000.0
2006-06-22 01:38:00,10.344,10.458,10.322,10.402,400000.0
2006-06-22 01:39:00,10.389,10.455,10.35,10.383,450000.0
2006-06-22 01:41:00,10.407,10.446,10.339,10.372,350000.0
2006-06-22 01:44:00,10.453,10.453,10.361,10.402,300000.0
2006-06-22 01:45:00,10.453,10.46,10.36,10.36,250000.0
2006-06-22 01:47:00,10.448,10.448,10.368,10.402,200000.0
2006-06-22 01:50:00,10.468,10.468,10.385,10.416,250000.0
2006-06-22 01:51:00,10.373,10.47,10.328,10.456,300000.0
2006-06-22 01:53:00,10.412,10.436,10.335,10.436,350000.0
2006-06-22 01:56:00,10.44,10.44,10.335,10.375,200000.0
2006-06-22 01:57:00,10.355,10.456,10.342,10.347,400000.0
2006-06-22 01:58:00,10.347,10.421,10.326,10.421,300000.0
2006-06-22 01:59:00,10.366,10.483,10.366,10.483,100000.0
2006-06-22 02:00:00,10.427,10.427,10.294,10.307,250000.0
2006-06-22 02:02:00,10.365,10.365,10.281,10.352,450000.0
2006-06-22 02:03:00,10.343,10.42,10.295,10.361,400000.0
2006-06-22 02:05:00,10.381,10.384,10.266,10.287,600000.0
2006-06-22 02:07:00,10.364,10.393,10.24,10.303,500000.0
2006-06-22 02:10:00,10.385,10.385,10.299,10.312,400000.0
2006-06-22 02:11:00,10.321,10.374,10.289,10.289,200000.0
2006-06-22 02:13:00,10.418,10.432,10.34,10.363,350000.0
2006-06-22 02:14:00,10.317,10.398,10.297,10.393,700000.0
2006-06-22 02:15:00,10.393,10.453,10.331,10.448,950000.0
2006-06-22 02:16:00,10.444,10.444,10.314,10.389,650000.0
2006-06-22 02:17:00,10.308,10.436,10.293,10.332,600000.0
2006-06-22 02:18:00,10.434,10.434,10.307,10.402,400000.0
2006-06-22 02:19:00,10.266,10.392,10.265,10.284,550000.0
2006-06-22 02:20:00,10.274,10.371,10.258,10.328,250000.0
2006-06-22 02:21:00,10.323,10.4,10.318,10.325,250000.0
2006-06-22 02:22:00,10.413,10.413,10.293,10.308,300000.0
2006-06-22 02:23:00,10.44,10.44,10.335,10.385,550000.0
2006-06-22 02:24:00,10.293,10.37,10.289,10.37,300000.0
2006-06-22 02:25:00,10.393,10.395,10.251,10.304,550000.0
2006-06-22 02:26:00,10.278,10.387,10.276,10.316,550000.0
2006-06-22 02:27:00,10.283,10.37,10.279,10.324,550000.0
2006-06-22 02:28:00,10.284,10.4,10.259,10.314,800000.0
2006-06-22 02:29:00,10.375,10.4,10.299,10.356,500000.0
2006-06-22 02:31:00,10.301,10.377,10.269,10.377,250000.0
2006-06-22 02:32:00,10.3,10.382,10.3,10.382,300000.0
2006-06-22 02:33:00,10.291,10.368,10.284,10.354,250000.0
2006-06-22 02:35:00,10.384,10.415,10.291,10.32,450000.0
2006-06-22 02:36:00,10.375,10.439,10.319,10.319,200000.0
2006-06-22 02:37:00,10.373,10.423,10.306,10.306,550000.0
2006-06-22 02:38:00,10.339,10.388,10.332,10.332,200000.0
2006-06-22 02:39:00,10.341,10.384,10.323,10.323,400000.0
2006-06-22 02:40:00,10.379,10.43,10.335,10.428,250000.0
2006-06-22 02:41:00,10.301,10.344,10.301,10.344,100000.0
2006-06-22 02:43:00,10.366,10.403,10.284,10.395,750000.0
2006-06-22 02:44:00,10.377,10.388,10.333,10.337,400000.0
2006-06-22 02:45:00,10.344,10.421,10.312,10.342,400000.0
2006-06-22 02:47:00,10.374,10.429,10.289,10.306,550000.0
2006-06-22 02:48:00,10.414,10.414,10.232,10.346,550000.0
2006-06-22 02:49:00,10.277,10.394,10.271,10.291,750000.0
2006-06-22 02:50:00,10.429,10.44,10.319,10.428,250000.0
2006-06-22 02:53:00,10.398,10.398,10.299,10.336,250000.0
2006-06-22 02:54:00,10.353,10.385,10.342,10.385,250000.0
2006-06-22 02:56:00,10.387,10.387,10.308,10.342,200000.0
2006-06-22 03:00:00,10.429,10.429,10.302,10.424,350000.0
2006-06-22 03:01:00,10.417,10.437,10.337,10.433,400000.0
2006-06-22 03:03:00,10.399,10.399,10.319,10.353,200000.0
2006-06-22 03:06:00,10.372,10.372,10.297,10.297,150000.0
2006-06-22 03:07:00,10.362,10.39,10.301,10.301,250000.0
2006-06-22 03:08:00,10.367,10.399,10.324,10.333,250000.0
2006-06-22 03:09:00,10.27,10.404,10.27,10.394,200000.0
2006-06-22 03:10:00,10.282,10.336,10.282,10.323,200000.0
2006-06-22 03:11:00,10.428,10.471,10.382,10.436,500000.0
2006-06-22 03:12:00,10.394,10.466,10.338,10.338,550000.0
2006-06-22 03:13:00,10.452,10.452,10.438,10.438,100000.0
2006-06-22 03:14:00,10.453,10.465,10.345,10.345,550000.0
2006-06-22 03:15:00,10.425,10.446,10.362,10.446,400000.0
2006-06-22 03:16:00,10.446,10.446,10.323,10.367,350000.0
2006-06-22 03:17:00,10.426,10.426,10.278,10.288,200000.0
2006-06-22 03:18:00,10.307,10.433,10.307,10.433,100000.0
2006-06-22 03:19:00,10.414,10.429,10.315,10.323,500000.0
2006-06-22 03:20:00,10.456,10.469,10.329,10.329,650000.0
2006-06-22 03:21:00,10.328,10.328,10.328,10.328,50000.0
2006-06-22 03:22:00,10.383,10.469,10.331,10.376,350000.0
2006-06-22 03:23:00,10.459,10.459,10.414,10.414,250000.0
2006-06-22 03:24:00,10.333,10.451,10.327,10.422,350000.0
2006-06-22 03:25:00,10.402,10.426,10.304,10.426,250000.0
2006-06-22 03:26:00,10.34,10.42,10.34,10.42,100000.0
2006-06-22 03:27:00,10.335,10.422,10.335,10.422,450000.0
2006-06-22 03:28:00,10.334,10.341,10.324,10.334,200000.0
2006-06-22 03:29:00,10.421,10.448,10.337,10.42,550000.0
2006-06-22 03:30:00,10.428,10.449,10.341,10.449,150000.0
2006-06-22 03:31:00,10.37,10.448,10.312,10.448,450000.0
2006-06-22 03:33:00,10.423,10.423,10.282,10.359,700000.0
2006-06-22 03:34:00,10.302,10.427,10.302,10.407,600000.0
2006-06-22 03:35:00,10.447,10.447,10.304,10.426,650000.0
2006-06-22 03:36:00,10.416,10.445,10.337,10.375,450000.0
2006-06-22 03:37:00,10.343,10.44,10.308,10.324,400000.0
2006-06-22 03:38:00,10.37,10.443,10.338,10.421,450000.0
2006-06-22 03:40:00,10.4,10.43,10.37,10.37,350000.0
2006-06-22 03:41:00,10.334,10.334,10.334,10.334,50000.0
2006-06-22 03:42:00,10.327,10.417,10.327,10.399,250000.0
2006-06-22 03:44:00,10.366,10.478,10.366,10.425,200000.0
2006-06-22 03:45:00,10.379,10.459,10.379,10.397,350000.0
2006-06-22 03:46:00,10.449,10.449,10.449,10.449,50000.0
2006-06-22 03:47:00,10.419,10.465,10.335,10.4,450000.0
2006-06-22 03:48:00,10.37,10.436,10.333,10.333,450000.0
2006-06-22 03:49:00,10.4,10.469,10.346,10.41,350000.0
2006-06-22 03:50:00,10.35,10.421,10.334,10.336,500000.0
2006-06-22 03:52:00,10.441,10.441,10.315,10.439,550000.0
2006-06-22 03:54:00,10.454,10.477,10.398,10.442,250000.0
2006-06-22 03:55:00,10.432,10.491,10.404,10.473,250000.0
2006-06-22 03:56:00,10.389,10.509,10.389,10.503,250000.0
2006-06-22 03:57:00,10.519,10.519,10.36,10.48,550000.0
2006-06-22 03:58:00,10.417,10.538,10.409,10.487,1100000.0
2006-06-22 03:59:00,10.415,10.488,10.37,10.39,250000.0
2006-06-22 04:00:00,10.398,10.504,10.374,10.374,400000.0
2006-06-22 04:03:00,10.458,10.458,10.344,10.399,250000.0
2006-06-22 04:07:00,10.469,10.51,10.387,10.474,600000.0
2006-06-22 04:11:00,10.462,10.467,10.362,10.466,450000.0
2006-06-22 04:14:00,10.456,10.456,10.358,10.358,300000.0
2006-06-22 04:16:00,10.417,10.489,10.401,10.466,250000.0
2006-06-22 04:17:00,10.389,10.492,10.382,10.426,550000.0
2006-06-22 04:18:00,10.462,10.528,10.4,10.444,350000.0
2006-06-22 04:19:00,10.487,10.542,10.409,10.424,500000.0
2006-06-22 04:21:00,10.514,10.514,10.43,10.463,200000.0
2006-06-22 04:22:00,10.406,10.491,10.406,10.491,100000.0
2006-06-22 04:25:00,10.486,10.486,10.386,10.425,200000.0
2006-06-22 04:30:00,10.467,10.473,10.339,10.447,700000.0
2006-06-22 04:33:00,10.485,10.485,10.393,10.429,300000.0
2006-06-22 04:34:00,10.422,10.51,10.341,10.464,550000.0
2006-06-22 04:36:00,10.512,10.512,10.38,10.422,750000.0
2006-06-22 04:37:00,10.47,10.522,10.373,10.49,550000.0
2006-06-22 04:39:00,10.416,10.496,10.412,10.482,350000.0
2006-06-22 04:40:00,10.451,10.497,10.437,10.437,150000.0
2006-06-22 04:42:00,10.488,10.552,10.416,10.42,500000.0
2006-06-22 04:45:00,10.412,10.487,10.406,10.406,400000.0
2006-06-22 04:53:00,10.476,10.476,10.376,10.414,200000.0
2006-06-22 04:56:00,10.384,10.481,10.375,10.481,300000.0
2006-06-22 04:57:00,10.441,10.501,10.402,10.409,400000.0
2006-06-22 05:00:00,10.432,10.526,10.376,10.486,400000.0
2006-06-22 05:10:00,10.485,10.485,10.448,10.477,200000.0
2006-06-22 05:11:00,10.486,10.486,10.436,10.441,250000.0
2006-06-22 05:17:00,10.484,10.49,10.368,10.49,350000.0
2006-06-22 05:18:00,10.488,10.53,10.424,10.477,300000.0
2006-06-22 05:19:00,10.423,10.483,10.386,10.472,350000.0
2006-06-22 05:27:00,10.485,10.485,10.393,10.429,200000.0
2006-06-22 05:33:00,10.47,10.508,10.383,10.423,600000.0
2006-06-22 05:41:00,10.478,10.505,10.39,10.457,400000.0
2006-06-22 05:42:00,10.417,10.505,10.392,10.505,250000.0
2006-06-22 05:43:00,10.527,10.527,10.385,10.385,350000.0
2006-06-22 05:44:00,10.518,10.532,10.436,10.527,400000.0
2006-06-22 05:49:00,10.45,10.497,10.443,10.497,350000.0
2006-06-22 05:50:00,10.473,10.483,10.373,10.465,500000.0
2006-06-22 05:51:00,10.462,10.495,10.433,10.483,500000.0
2006-06-22 05:52:00,10.423,10.496,10.358,10.486,550000.0
2006-06-22 05:53:00,10.408,10.461,10.408,10.461,100000.0
2006-06-22 05:54:00,10.446,10.482,10.387,10.387,450000.0
2006-06-22 05:56:00,10.488,10.52,10.414,10.457,650000.0
2006-06-22 05:57:00,10.446,10.515,10.402,10.454,500000.0
2006-06-22 05:58:00,10.487,10.537,10.436,10.537,250000.0
2006-06-22 05:59:00,10.415,10.576,10.393,10.418,450000.0
2006-06-22 06:00:00,10.49,10.585,10.428,10.436,500000.0
2006-06-22 06:03:00,10.488,10.488,10.389,10.389,150000.0
2006-06-22 06:04:00,10.458,10.489,10.362,10.409,400000.0
2006-06-22 06:06:00,10.399,10.467,10.338,10.467,500000.0
2006-06-22 06:10:00,10.35,10.469,10.35,10.469,500000.0
2006-06-22 06:11:00,10.38,10.51,10.38,10.475,450000.0
2006-06-22 06:13:00,10.431,10.434,10.364,10.398,350000.0
2006-06-22 06:15:00,10.455,10.494,10.37,10.494,400000.0
2006-06-22 06:18:00,10.442,10.459,10.351,10.403,500000.0
2006-06-22 06:19:00,10.467,10.467,10.38,10.394,250000.0
2006-06-22 06:20:00,10.354,10.493,10.354,10.443,450000.0
2006-06-22 06:26:00,10.457,10.457,10.354,10.354,400000.0
2006-06-22 06:29:00,10.458,10.479,10.371,10.477,350000.0
2006-06-22 06:34:00,10.445,10.445,10.345,10.384,200000.0
2006-06-22 06:39:00,10.406,10.412,10.384,10.412,200000.0
2006-06-22 06:40:00,10.414,10.473,10.39,10.39,300000.0
2006-06-22 06:46:00,10.488,10.492,10.353,10.368,700000.0
2006-06-22 06:47:00,10.475,10.481,10.337,10.474,800000.0
2006-06-22 06:48:00,10.453,10.499,10.433,10.433,400000.0
2006-06-22 06:49:00,10.438,10.477,10.334,10.383,400000.0
2006-06-22 06:50:00,10.376,10.486,10.376,10.486,200000.0
2006-06-22 06:53:00,10.414,10.474,10.385,10.455,450000.0
2006-06-22 06:54:00,10.496,10.496,10.4,10.457,400000.0
2006-06-22 06:58:00,10.455,10.455,10.363,10.399,250000.0
2006-06-22 06:59:00,10.351,10.465,10.351,10.379,350000.0
2006-06-22 07:00:00,10.359,10.477,10.359,10.444,550000.0
2006-06-22 07:01:00,10.38,10.489,10.37,10.489,250000.0
2006-06-22 07:02:00,10.498,10.498,10.356,10.371,450000.0
2006-06-22 07:04:00,10.398,10.459,10.328,10.379,400000.0
2006-06-22 07:05:00,10.404,10.404,10.383,10.383,100000.0
2006-06-22 07:06:00,10.461,10.542,10.374,10.374,350000.0
2006-06-22 07:07:00,10.46,10.46,10.381,10.4,400000.0
2006-06-22 07:08:00,10.378,10.538,10.378,10.437,400000.0
2006-06-22 07:10:00,10.374,10.454,10.374,10.375,350000.0
2006-06-22 07:11:00,10.366,10.391,10.366,10.391,100000.0
2006-06-22 07:12:00,10.442,10.486,10.375,10.486,300000.0
2006-06-22 07:13:00,10.395,10.395,10.298,10.355,400000.0
2006-06-22 07:15:00,10.412,10.436,10.304,10.342,450000.0
2006-06-22 07:16:00,10.4,10.455,10.299,10.392,500000.0
2006-06-22 07:19:00,10.451,10.451,10.346,10.4,350000.0
2006-06-22 07:20:00,10.436,10.438,10.366,10.438,300000.0
2006-06-22 07:21:00,10.365,10.486,10.355,10.486,450000.0
2006-06-22 07:22:00,10.467,10.471,10.349,10.471,550000.0
2006-06-22 07:23:00,10.373,10.515,10.373,10.457,350000.0
2006-06-22 07:24:00,10.486,10.486,10.409,10.442,250000.0
2006-06-22 07:25:00,10.472,10.472,10.349,10.352,450000.0
2006-06-22 07:27:00,10.353,10.463,10.326,10.424,700000.0
2006-06-22 07:32:00,10.387,10.47,10.338,10.388,550000.0
2006-06-22 07:33:00,10.446,10.505,10.351,10.351,600000.0
2006-06-22 07:36:00,10.388,10.466,10.387,10.42,500000.0
2006-06-22 07:37:00,10.371,10.504,10.371,10.457,450000.0
2006-06-22 07:38:00,10.473,10.485,10.398,10.472,400000.0
2006-06-22 07:40:00,10.46,10.502,10.384,10.502,450000.0
2006-06-22 07:42:00,10.507,10.507,10.367,10.491,300000.0
2006-06-22 07:43:00,10.441,10.537,10.37,10.461,450000.0
2006-06-22 07:46:00,10.458,10.502,10.41,10.502,250000.0
2006-06-22 07:48:00,10.495,10.541,10.425,10.541,400000.0
2006-06-22 07:50:00,10.431,10.487,10.392,10.487,300000.0
2006-06-22 07:51:00,10.421,10.529,10.405,10.516,600000.0
2006-06-22 07:52:00,10.474,10.521,10.401,10.402,250000.0
2006-06-22 07:54:00,10.452,10.457,10.452,10.453,150000.0
2006-06-22 07:55:00,10.499,10.499,10.451,10.451,100000.0
2006-06-22 07:57:00,10.431,10.504,10.404,10.443,400000.0
2006-06-22 07:58:00,10.481,10.481,10.389,10.389,100000.0
2006-06-22 07:59:00,10.396,10.474,10.378,10.474,450000.0
2006-06-22 08:00:00,10.45,10.51,10.45,10.51,150000.0
2006-06-22 08:03:00,10.372,10.464,10.37,10.464,450000.0
2006-06-22 08:06:00,10.438,10.511,10.4,10.443,400000.0
2006-06-22 08:07:00,10.52,10.52,10.399,10.508,500000.0
2006-06-22 08:08:00,10.461,10.575,10.44,10.447,650000.0
2006-06-22 08:09:00,10.444,10.496,10.394,10.425,500000.0
2006-06-22 08:10:00,10.513,10.513,10.414,10.414,250000.0
2006-06-22 08:12:00,10.418,10.518,10.38,10.426,350000.0
2006-06-22 08:13:00,10.503,10.512,10.372,10.404,500000.0
2006-06-22 08:16:00,10.44,10.506,10.439,10.473,250000.0
2006-06-22 08:17:00,10.418,10.518,10.418,10.495,650000.0
2006-06-22 08:18:00,10.489,10.542,10.423,10.492,550000.0
2006-06-22 08:19:00,10.409,10.485,10.409,10.427,250000.0
2006-06-22 08:21:00,10.384,10.494,10.359,10.408,550000.0
2006-06-22 08:25:00,10.357,10.48,10.357,10.468,350000.0
2006-06-22 08:26:00,10.465,10.465,10.35,10.461,500000.0
2006-06-22 08:27:00,10.403,10.458,10.403,10.458,400000.0
2006-06-22 08:28:00,10.47,10.487,10.376,10.451,450000.0
2006-06-22 08:29:00,10.386,10.498,10.369,10.476,400000.0
2006-06-22 08:31:00,10.384,10.459,10.384,10.408,400000.0
2006-06-22 08:32:00,10.448,10.497,10.382,10.443,400000.0
2006-06-22 08:33:00,10.448,10.483,10.335,10.446,400000.0
2006-06-22 08:34:00,10.424,10.457,10.367,10.407,300000.0
2006-06-22 08:35:00,10.415,10.508,10.415,10.508,100000.0
2006-06-22 08:37:00,10.515,10.557,10.428,10.518,450000.0
2006-06-22 08:39:00,10.501,10.556,10.445,10.445,250000.0
2006-06-22 08:43:00,10.511,10.535,10.432,10.535,450000.0
2006-06-22 08:46:00,10.562,10.562,10.428,10.524,500000.0
2006-06-22 08:51:00,10.515,10.546,10.456,10.507,350000.0
2006-06-22 08:52:00,10.462,10.571,10.433,10.507,450000.0
2006-06-22 08:53:00,10.516,10.553,10.47,10.519,400000.0
2006-06-22 08:55:00,10.531,10.54,10.402,10.54,550000.0
2006-06-22 08:56:00,10.452,10.538,10.418,10.485,550000.0
2006-06-22 08:57:00,10.507,10.569,10.455,10.54,550000.0
2006-06-22 08:58:00,10.442,10.578,10.442,10.539,450000.0
2006-06-22 08:59:00,10.598,10.602,10.473,10.558,500000.0
2006-06-22 09:01:00,10.483,10.57,10.472,10.479,200000.0
2006-06-22 09:02:00,10.47,10.598,10.47,10.508,550000.0
2006-06-22 09:03:00,10.503,10.577,10.464,10.464,500000.0
2006-06-22 09:04:00,10.545,10.588,10.443,10.588,400000.0
2006-06-22 09:05:00,10.526,10.566,10.463,10.566,400000.0
2006-06-22 09:06:00,10.545,10.594,10.475,10.518,350000.0
2006-06-22 09:07:00,10.437,10.567,10.43,10.567,400000.0
2006-06-22 09:08:00,10.62,10.62,10.559,10.559,100000.0
2006-06-22 09:09:00,10.509,10.647,10.509,10.522,450000.0
2006-06-22 09:10:00,10.586,10.597,10.457,10.597,350000.0
2006-06-22 09:11:00,10.575,10.575,10.418,10.474,550000.0
2006-06-22 09:12:00,10.553,10.583,10.449,10.472,550000.0
2006-06-22 09:13:00,10.49,10.584,10.434,10.584,450000.0
2006-06-22 09:14:00,10.566,10.582,10.465,10.485,500000.0
2006-06-22 09:15:00,10.499,10.569,10.476,10.537,350000.0
2006-06-22 09:16:00,10.499,10.586,10.454,10.48,350000.0
2006-06-22 09:17:00,10.565,10.565,10.434,10.529,550000.0
2006-06-22 09:18:00,10.549,10.574,10.469,10.538,400000.0
2006-06-22 09:19:00,10.578,10.578,10.46,10.56,450000.0
2006-06-22 09:20:00,10.498,10.589,10.469,10.469,450000.0
2006-06-22 09:22:00,10.48,10.568,10.477,10.568,350000.0
2006-06-22 09:23:00,10.472,10.614,10.443,10.518,450000.0
2006-06-22 09:24:00,10.381,10.472,10.381,10.433,400000.0
2006-06-22 09:25:00,10.522,10.535,10.432,10.438,350000.0
2006-06-22 09:26:00,10.428,10.508,10.373,10.414,350000.0
2006-06-22 09:28:00,10.404,10.465,10.359,10.465,350000.0
2006-06-22 09:29:00,10.4,10.517,10.4,10.501,300000.0
2006-06-22 09:30:00,10.416,10.538,10.361,10.538,400000.0
2006-06-22 09:32:00,10.548,10.554,10.439,10.548,500000.0
2006-06-22 09:34:00,10.508,10.536,10.397,10.443,600000.0
2006-06-22 09:36:00,10.435,10.499,10.367,10.367,500000.0
2006-06-22 09:37:00,10.464,10.508,10.376,10.474,400000.0
2006-06-22 09:38:00,10.418,10.5,10.361,10.48,450000.0
2006-06-22 09:39:00,10.517,10.526,10.392,10.515,500000.0
2006-06-22 09:41:00,10.464,10.511,10.387,10.387,350000.0
2006-06-22 09:43:00,10.389,10.605,10.389,10.519,500000.0
2006-06-22 09:44:00,10.421,10.558,10.394,10.459,500000.0
2006-06-22 09:45:00,10.37,10.505,10.37,10.491,150000.0
2006-06-22 09:47:00,10.397,10.498,10.397,10.475,500000.0
2006-06-22 09:49:00,10.468,10.525,10.391,10.408,350000.0
2006-06-22 09:50:00,10.417,10.514,10.377,10.388,500000.0
2006-06-22 09:51:00,10.487,10.487,10.399,10.419,350000.0
2006-06-22 09:52:00,10.51,10.575,10.384,10.534,400000.0
2006-06-22 09:53:00,10.43,10.519,10.39,10.39,400000.0
2006-06-22 09:54:00,10.495,10.505,10.37,10.469,350000.0
2006-06-22 09:55:00,10.473,10.543,10.404,10.443,400000.0
2006-06-22 09:56:00,10.436,10.524,10.399,10.524,400000.0
2006-06-22 09:57:00,10.43,10.507,10.374,10.507,500000.0
2006-06-22 09:59:00,10.474,10.569,10.438,10.544,450000.0
2006-06-22 10:00:00,10.503,10.503,10.396,10.5,550000.0
2006-06-22 10:01:00,10.472,10.511,10.376,10.462,500000.0
2006-06-22 10:02:00,10.419,10.55,10.419,10.498,350000.0
2006-06-22 10:03:00,10.485,10.549,10.431,10.468,400000.0
2006-06-22 10:04:00,10.541,10.547,10.458,10.489,400000.0
2006-06-22 10:05:00,10.425,10.561,10.403,10.561,400000.0
2006-06-22 10:06:00,10.498,10.522,10.396,10.522,450000.0
2006-06-22 10:07:00,10.476,10.518,10.421,10.455,400000.0
2006-06-22 10:08:00,10.56,10.56,10.426,10.548,300000.0
2006-06-22 10:09:00,10.547,10.561,10.418,10.561,450000.0
2006-06-22 10:10:00,10.551,10.56,10.44,10.544,550000.0
2006-06-22 10:11:00,10.563,10.584,10.443,10.443,500000.0
2006-06-22 10:12:00,10.535,10.535,10.41,10.492,350000.0
2006-06-22 10:13:00,10.498,10.57,10.446,10.476,500000.0
2006-06-22 10:14:00,10.453,10.598,10.439,10.58,400000.0
2006-06-22 10:15:00,10.592,10.592,10.461,10.529,350000.0
2006-06-22 10:16:00,10.432,10.558,10.432,10.528,400000.0
2006-06-22 10:17:00,10.508,10.54,10.43,10.453,400000.0
2006-06-22 10:18:00,10.446,10.58,10.439,10.58,450000.0
2006-06-22 10:19:00,10.501,10.621,10.463,10.559,400000.0
2006-06-22 10:20:00,10.518,10.577,10.498,10.506,550000.0
2006-06-22 10:21:00,10.579,10.624,10.569,10.596,400000.0
2006-06-22 10:22:00,10.479,10.625,10.479,10.538,400000.0
2006-06-22 10:23:00,10.583,10.599,10.441,10.554,450000.0
2006-06-22 10:26:00,10.65,10.673,10.542,10.542,350000.0
2006-06-22 10:27:00,10.609,10.621,10.53,10.621,450000.0
2006-06-22 10:28:00,10.623,10.623,10.493,10.513,350000.0
2006-06-22 10:30:00,10.542,10.599,10.473,10.526,400000.0
2006-06-22 10:31:00,10.494,10.593,10.494,10.542,350000.0
2006-06-22 10:32:00,10.543,10.595,10.466,10.577,700000.0
2006-06-22 10:36:00,10.507,10.595,10.466,10.492,500000.0
2006-06-22 10:39:00,10.592,10.68,10.506,10.506,650000.0
2006-06-22 10:41:00,10.563,10.569,10.466,10.467,350000.0
2006-06-22 10:42:00,10.54,10.556,10.424,10.551,750000.0
2006-06-22 10:43:00,10.562,10.608,10.465,10.49,400000.0
2006-06-22 10:44:00,10.568,10.638,10.491,10.608,900000.0
2006-06-22 10:45:00,10.615,10.666,10.524,10.601,350000.0
2006-06-22 10:48:00,10.575,10.67,10.514,10.65,450000.0
2006-06-22 10:49:00,10.63,10.63,10.484,10.504,600000.0
2006-06-22 10:50:00,10.593,10.632,10.508,10.508,800000.0
2006-06-22 10:51:00,10.599,10.641,10.504,10.611,550000.0
2006-06-22 10:52:00,10.601,10.666,10.501,10.594,950000.0
2006-06-22 10:53:00,10.565,10.599,10.459,10.527,500000.0
2006-06-22 10:54:00,10.58,10.58,10.464,10.578,400000.0
2006-06-22 10:55:00,10.575,10.618,10.47,10.569,800000.0
2006-06-22 10:56:00,10.564,10.651,10.488,10.628,400000.0
2006-06-22 10:58:00,10.509,10.612,10.474,10.554,350000.0
2006-06-22 10:59:00,10.619,10.635,10.496,10.496,450000.0
2006-06-22 11:00:00,10.542,10.619,10.486,10.522,350000.0
2006-06-22 11:04:00,10.632,10.648,10.536,10.647,400000.0
2006-06-22 11:05:00,10.523,10.63,10.497,10.513,550000.0
2006-06-22 11:08:00,10.515,10.624,10.481,10.624,350000.0
2006-06-22 11:09:00,10.621,10.621,10.504,10.595,500000.0
2006-06-22 11:10:00,10.491,10.643,10.491,10.563,400000.0
2006-06-22 11:11:00,10.61,10.639,10.499,10.592,350000.0
2006-06-22 11:12:00,10.608,10.646,10.531,10.602,550000.0
2006-06-22 11:13:00,10.609,10.653,10.517,10.631,500000.0
2006-06-22 11:16:00,10.541,10.605,10.516,10.605,500000.0
2006-06-22 11:17:00,10.615,10.621,10.501,10.621,350000.0
2006-06-22 11:24:00,10.552,10.601,10.464,10.57,550000.0
2006-06-22 11:25:00,10.503,10.593,10.476,10.506,550000.0
2006-06-22 11:26:00,10.591,10.613,10.501,10.604,400000.0
2006-06-22 11:27:00,10.477,10.62,10.477,10.62,500000.0
2006-06-22 11:28:00,10.504,10.584,10.477,10.584,350000.0
2006-06-22 11:29:00,10.553,10.642,10.525,10.549,500000.0
2006-06-22 11:30:00,10.619,10.651,10.525,10.525,500000.0
2006-06-22 11:31:00,10.598,10.618,10.504,10.567,350000.0
2006-06-22 11:32:00,10.579,10.636,10.522,10.522,450000.0
2006-06-22 11:33:00,10.498,10.62,10.498,10.569,350000.0
2006-06-22 11:34:00,10.579,10.579,10.508,10.568,250000.0
2006-06-22 11:35:00,10.577,10.614,10.483,10.549,450000.0
2006-06-22 11:36:00,10.521,10.618,10.473,10.531,550000.0
2006-06-22 11:37:00,10.526,10.624,10.456,10.566,400000.0
2006-06-22 11:38:00,10.57,10.609,10.526,10.581,400000.0
2006-06-22 11:39:00,10.527,10.611,10.49,10.513,350000.0
2006-06-22 11:42:00,10.475,10.586,10.475,10.579,350000.0
2006-06-22 11:43:00,10.607,10.607,10.501,10.596,350000.0
2006-06-22 11:45:00,10.455,10.555,10.446,10.555,550000.0
2006-06-22 11:46:00,10.547,10.569,10.417,10.446,400000.0
2006-06-22 11:47:00,10.503,10.535,10.387,10.5,500000.0
2006-06-22 11:49:00,10.509,10.568,10.431,10.508,350000.0
2006-06-22 11:50:00,10.506,10.564,10.436,10.564,350000.0
2006-06-22 11:54:00,10.572,10.572,10.436,10.508,550000.0
2006-06-22 11:56:00,10.498,10.559,10.481,10.483,350000.0
2006-06-22 11:58:00,10.427,10.549,10.418,10.549,350000.0
2006-06-22 11:59:00,10.505,10.534,10.404,10.466,450000.0
2006-06-22 12:00:00,10.504,10.504,10.394,10.395,350000.0
2006-06-22 12:02:00,10.554,10.597,10.447,10.447,400000.0
2006-06-22 12:03:00,10.443,10.545,10.443,10.51,550000.0
2006-06-22 12:04:00,10.47,10.522,10.414,10.414,350000.0
2006-06-22 12:05:00,10.507,10.544,10.424,10.459,350000.0
2006-06-22 12:07:00,10.521,10.521,10.36,10.451,450000.0
2006-06-22 12:12:00,10.404,10.543,10.404,10.417,350000.0
2006-06-22 12:13:00,10.485,10.531,10.418,10.491,400000.0
2006-06-22 12:14:00,10.524,10.583,10.447,10.455,550000.0
2006-06-22 12:15:00,10.463,10.519,10.414,10.453,400000.0
2006-06-22 12:16:00,10.459,10.531,10.421,10.476,400000.0
2006-06-22 12:17:00,10.517,10.55,10.484,10.539,400000.0
2006-06-22 12:18:00,10.503,10.503,10.387,10.406,450000.0
2006-06-22 12:19:00,10.454,10.539,10.396,10.417,450000.0
2006-06-22 12:21:00,10.499,10.534,10.414,10.498,500000.0
2006-06-22 12:22:00,10.532,10.532,10.417,10.491,400000.0
2006-06-22 12:23:00,10.542,10.542,10.413,10.424,400000.0
2006-06-22 12:24:00,10.532,10.532,10.409,10.495,600000.0
2006-06-22 12:25:00,10.512,10.512,10.388,10.475,450000.0
2006-06-22 12:27:00,10.477,10.519,10.402,10.503,550000.0
2006-06-22 12:29:00,10.481,10.481,10.328,10.355,500000.0
2006-06-22 12:30:00,10.356,10.487,10.356,10.487,450000.0
2006-06-22 12:31:00,10.455,10.46,10.397,10.451,350000.0
2006-06-22 12:32:00,10.349,10.485,10.335,10.371,450000.0
2006-06-22 12:33:00,10.498,10.506,10.375,10.375,250000.0
2006-06-22 12:34:00,10.359,10.482,10.359,10.363,450000.0
2006-06-22 12:35:00,10.485,10.485,10.362,10.362,350000.0
2006-06-22 12:36:00,10.498,10.502,10.384,10.465,350000.0
2006-06-22 12:37:00,10.482,10.485,10.387,10.39,500000.0
2006-06-22 12:39:00,10.46,10.497,10.35,10.446,450000.0
2006-06-22 12:40:00,10.441,10.528,10.393,10.436,450000.0
2006-06-22 12:41:00,10.464,10.501,10.385,10.494,450000.0
2006-06-22 12:43:00,10.434,10.492,10.371,10.394,500000.0
2006-06-22 12:44:00,10.453,10.494,10.368,10.373,450000.0
2006-06-22 12:45:00,10.412,10.484,10.353,10.408,400000.0
2006-06-22 12:47:00,10.406,10.495,10.352,10.416,350000.0
2006-06-22 12:48:00,10.384,10.486,10.358,10.461,550000.0
2006-06-22 12:49:00,10.408,10.491,10.382,10.392,450000.0
2006-06-22 12:50:00,10.436,10.507,10.394,10.4,400000.0
2006-06-22 12:51:00,10.378,10.511,10.377,10.496,500000.0
2006-06-22 12:52:00,10.415,10.534,10.411,10.501,500000.0
2006-06-22 12:53:00,10.378,10.479,10.378,10.466,500000.0
2006-06-22 12:54:00,10.49,10.526,10.411,10.462,450000.0
2006-06-22 12:55:00,10.459,10.515,10.428,10.507,450000.0
2006-06-22 12:56:00,10.463,10.502,10.385,10.389,450000.0
2006-06-22 12:57:00,10.445,10.486,10.351,10.351,400000.0
2006-06-22 12:58:00,10.39,10.485,10.343,10.375,400000.0
2006-06-22 12:59:00,10.428,10.482,10.363,10.482,450000.0
2006-06-22 13:00:00,10.477,10.477,10.337,10.401,500000.0
2006-06-22 13:01:00,10.365,10.519,10.365,10.454,400000.0
2006-06-22 13:02:00,10.363,10.454,10.35,10.398,400000.0
2006-06-22 13:04:00,10.432,10.505,10.386,10.398,450000.0
2006-06-22 13:05:00,10.372,10.498,10.372,10.465,400000.0
2006-06-22 13:06:00,10.476,10.476,10.337,10.436,450000.0
2006-06-22 13:07:00,10.462,10.462,10.34,10.408,500000.0
2006-06-22 13:08:00,10.402,10.521,10.391,10.391,400000.0
2006-06-22 13:09:00,10.483,10.483,10.336,10.352,450000.0
2006-06-22 13:10:00,10.433,10.549,10.357,10.38,500000.0
2006-06-22 13:12:00,10.471,10.496,10.373,10.373,550000.0
2006-06-22 13:13:00,10.479,10.479,10.338,10.443,450000.0
2006-06-22 13:15:00,10.399,10.488,10.337,10.434,400000.0
2006-06-22 13:16:00,10.444,10.444,10.344,10.437,350000.0
2006-06-22 13:19:00,10.398,10.47,10.352,10.375,400000.0
2006-06-22 13:20:00,10.369,10.438,10.331,10.379,500000.0
2006-06-22 13:22:00,10.342,10.466,10.337,10.371,400000.0
2006-06-22 13:23:00,10.365,10.421,10.296,10.315,350000.0
2006-06-22 13:24:00,10.374,10.378,10.261,10.292,450000.0
2006-06-22 13:25:00,10.372,10.446,10.306,10.446,350000.0
2006-06-22 13:26:00,10.367,10.406,10.282,10.328,550000.0
2006-06-22 13:27:00,10.298,10.384,10.298,10.373,500000.0
2006-06-22 13:29:00,10.406,10.406,10.246,10.357,350000.0
2006-06-22 13:30:00,10.405,10.405,10.257,10.281,450000.0
2006-06-22 13:31:00,10.259,10.368,10.259,10.366,450000.0
2006-06-22 13:32:00,10.31,10.436,10.296,10.296,500000.0
2006-06-22 13:33:00,10.327,10.378,10.304,10.351,350000.0
2006-06-22 13:35:00,10.386,10.457,10.33,10.33,400000.0
2006-06-22 13:37:00,10.333,10.419,10.329,10.398,350000.0
2006-06-22 13:39:00,10.406,10.453,10.345,10.428,500000.0
2006-06-22 13:41:00,10.37,10.52,10.37,10.442,400000.0
2006-06-22 13:44:00,10.313,10.39,10.293,10.329,350000.0
2006-06-22 13:45:00,10.302,10.407,10.266,10.407,400000.0
2006-06-22 13:46:00,10.365,10.435,10.322,10.381,450000.0
2006-06-22 13:47:00,10.376,10.435,10.314,10.365,350000.0
2006-06-22 13:48:00,10.412,10.42,10.304,10.408,400000.0
2006-06-22 13:49:00,10.35,10.502,10.35,10.444,350000.0
2006-06-22 13:50:00,10.384,10.451,10.372,10.384,450000.0
2006-06-22 13:52:00,10.481,10.481,10.346,10.443,350000.0
2006-06-22 13:53:00,10.374,10.473,10.333,10.387,450000.0
2006-06-22 13:54:00,10.415,10.47,10.365,10.47,400000.0
2006-06-22 13:57:00,10.413,10.472,10.357,10.357,400000.0
2006-06-22 13:59:00,10.444,10.478,10.37,10.426,500000.0
2006-06-22 14:02:00,10.469,10.469,10.342,10.418,350000.0
2006-06-22 14:04:00,10.378,10.484,10.378,10.47,350000.0
2006-06-22 14:05:00,10.366,10.471,10.366,10.447,200000.0
2006-06-22 14:07:00,10.395,10.447,10.317,10.416,400000.0
2006-06-22 14:08:00,10.385,10.471,10.347,10.396,400000.0
2006-06-22 14:12:00,10.423,10.432,10.39,10.424,450000.0
2006-06-22 14:14:00,10.293,10.409,10.283,10.346,500000.0
2006-06-22 14:15:00,10.309,10.457,10.309,10.361,500000.0
2006-06-22 14:17:00,10.393,10.403,10.33,10.36,450000.0
2006-06-22 14:19:00,10.41,10.439,10.303,10.435,500000.0
2006-06-22 14:20:00,10.341,10.424,10.328,10.328,350000.0
2006-06-22 14:21:00,10.316,10.426,10.316,10.36,450000.0
2006-06-22 14:22:00,10.381,10.4,10.267,10.4,450000.0
2006-06-22 14:23:00,10.293,10.372,10.274,10.315,400000.0
2006-06-22 14:24:00,10.389,10.393,10.283,10.362,400000.0
2006-06-22 14:25:00,10.295,10.361,10.295,10.308,350000.0
2006-06-22 14:26:00,10.316,10.402,10.256,10.335,350000.0
2006-06-22 14:27:00,10.315,10.387,10.236,10.387,400000.0
2006-06-22 14:28:00,10.378,10.421,10.301,10.374,400000.0
2006-06-22 14:29:00,10.363,10.402,10.276,10.37,350000.0
2006-06-22 14:30:00,10.319,10.406,10.291,10.291,550000.0
2006-06-22 14:31:00,10.318,10.408,10.299,10.4,400000.0
2006-06-22 14:32:00,10.396,10.439,10.325,10.366,500000.0
2006-06-22 14:33:00,10.448,10.464,10.32,10.354,400000.0
2006-06-22 14:34:00,10.38,10.435,10.319,10.319,450000.0
2006-06-22 14:35:00,10.435,10.436,10.36,10.375,350000.0
2006-06-22 14:36:00,10.438,10.469,10.349,10.469,400000.0
2006-06-22 14:37:00,10.378,10.462,10.301,10.444,550000.0
2006-06-22 14:38:00,10.394,10.45,10.346,10.42,400000.0
2006-06-22 14:39:00,10.415,10.435,10.27,10.304,500000.0
2006-06-22 14:40:00,10.361,10.372,10.263,10.307,400000.0
2006-06-22 14:41:00,10.285,10.403,10.282,10.363,550000.0
2006-06-22 14:42:00,10.292,10.39,10.271,10.362,400000.0
2006-06-22 14:43:00,10.352,10.393,10.264,10.393,500000.0
2006-06-22 14:44:00,10.3,10.383,10.266,10.383,450000.0
2006-06-22 14:45:00,10.374,10.43,10.344,10.398,400000.0
2006-06-22 14:46:00,10.405,10.439,10.356,10.356,350000.0
2006-06-22 14:47:00,10.396,10.448,10.313,10.441,350000.0
2006-06-22 14:48:00,10.43,10.463,10.362,10.426,400000.0
2006-06-22 14:49:00,10.448,10.514,10.285,10.353,500000.0
2006-06-22 14:50:00,10.382,10.45,10.317,10.317,400000.0
2006-06-22 14:51:00,10.424,10.428,10.348,10.414,350000.0
2006-06-22 14:52:00,10.458,10.458,10.368,10.379,450000.0
2006-06-22 14:53:00,10.373,10.456,10.355,10.384,400000.0
2006-06-22 14:54:00,10.299,10.448,10.299,10.359,550000.0
2006-06-22 14:55:00,10.405,10.43,10.319,10.319,450000.0
2006-06-22 14:56:00,10.427,10.465,10.328,10.432,550000.0
2006-06-22 14:57:00,10.447,10.45,10.345,10.441,450000.0
2006-06-22 14:58:00,10.35,10.415,10.322,10.39,400000.0
2006-06-22 14:59:00,10.368,10.433,10.314,10.426,550000.0
2006-06-22 15:00:00,10.298,10.423,10.298,10.329,450000.0
2006-06-22 15:01:00,10.38,10.427,10.313,10.38,450000.0
2006-06-22 15:02:00,10.289,10.44,10.289,10.361,450000.0
2006-06-22 15:03:00,10.381,10.437,10.285,10.437,500000.0
2006-06-22 15:04:00,10.347,10.431,10.313,10.319,550000.0
2006-06-22 15:05:00,10.305,10.445,10.305,10.34,550000.0
2006-06-22 15:06:00,10.379,10.392,10.346,10.346,400000.0
2006-06-22 15:07:00,10.303,10.44,10.296,10.378,350000.0
2006-06-22 15:08:00,10.286,10.425,10.28,10.362,500000.0
2006-06-22 15:09:00,10.394,10.406,10.256,10.273,450000.0
2006-06-22 15:10:00,10.307,10.382,10.245,10.306,400000.0
2006-06-22 15:11:00,10.305,10.416,10.269,10.278,500000.0
2006-06-22 15:12:00,10.342,10.366,10.211,10.319,300000.0
2006-06-22 15:13:00,10.358,10.392,10.283,10.371,400000.0
2006-06-22 15:14:00,10.325,10.339,10.284,10.316,200000.0
2006-06-22 15:15:00,10.168,10.339,10.163,10.304,400000.0
2006-06-22 15:16:00,10.29,10.39,10.222,10.32,400000.0
2006-06-22 15:17:00,10.273,10.361,10.218,10.295,450000.0
2006-06-22 15:18:00,10.364,10.364,10.225,10.306,400000.0
2006-06-22 15:19:00,10.318,10.348,10.233,10.273,450000.0
2006-06-22 15:20:00,10.233,10.35,10.233,10.35,400000.0
2006-06-22 15:21:00,10.29,10.29,10.167,10.278,250000.0
2006-06-22 15:22:00,10.245,10.276,10.194,10.266,450000.0
2006-06-22 15:23:00,10.224,10.316,10.224,10.316,400000.0
2006-06-22 15:24:00,10.311,10.35,10.222,10.322,350000.0
2006-06-22 15:25:00,10.314,10.336,10.195,10.278,350000.0
2006-06-22 15:26:00,10.206,10.346,10.206,10.223,550000.0
2006-06-22 15:27:00,10.206,10.286,10.172,10.211,350000.0
2006-06-22 15:28:00,10.191,10.296,10.18,10.261,350000.0
2006-06-22 15:29:00,10.232,10.311,10.165,10.207,350000.0
2006-06-22 15:30:00,10.247,10.308,10.174,10.245,450000.0
2006-06-22 15:31:00,10.181,10.279,10.174,10.185,500000.0
2006-06-22 15:32:00,10.179,10.244,10.142,10.221,450000.0
2006-06-22 15:33:00,10.212,10.241,10.159,10.227,400000.0
2006-06-22 15:34:00,10.129,10.254,10.11,10.11,400000.0
2006-06-22 15:35:00,10.166,10.235,10.126,10.18,400000.0
2006-06-22 15:36:00,10.216,10.266,10.155,10.259,550000.0
2006-06-22 15:37:00,10.221,10.31,10.178,10.201,400000.0
2006-06-22 15:38:00,10.255,10.327,10.211,10.229,450000.0
2006-06-22 15:39:00,10.245,10.323,10.184,10.287,450000.0
2006-06-22 15:40:00,10.212,10.301,10.183,10.215,450000.0
2006-06-22 15:41:00,10.22,10.359,10.22,10.297,400000.0
2006-06-22 15:42:00,10.304,10.318,10.23,10.246,350000.0
2006-06-22 15:43:00,10.261,10.314,10.195,10.201,450000.0
2006-06-22 15:44:00,10.315,10.323,10.225,10.288,350000.0
2006-06-22 15:45:00,10.284,10.314,10.201,10.287,450000.0
2006-06-22 15:46:00,10.191,10.287,10.181,10.2,400000.0
2006-06-22 15:47:00,10.278,10.312,10.162,10.196,550000.0
2006-06-22 15:48:00,10.207,10.245,10.148,10.155,350000.0
2006-06-22 15:49:00,10.224,10.303,10.221,10.303,350000.0
2006-06-22 15:50:00,10.217,10.319,10.174,10.274,550000.0
2006-06-22 15:51:00,10.234,10.289,10.137,10.167,350000.0
2006-06-22 15:52:00,10.151,10.277,10.144,10.156,350000.0
2006-06-22 15:53:00,10.274,10.298,10.189,10.257,500000.0
2006-06-22 15:54:00,10.272,10.273,10.211,10.273,450000.0
2006-06-22 15:55:00,10.149,10.254,10.149,10.254,500000.0
2006-06-22 15:56:00,10.147,10.276,10.147,10.214,450000.0
2006-06-22 15:57:00,10.219,10.262,10.183,10.221,450000.0
2006-06-22 15:58:00,10.191,10.294,10.188,10.294,500000.0
2006-06-22 15:59:00,10.295,10.323,10.205,10.205,450000.0
2006-06-22 16:00:00,10.251,10.335,10.15,10.269,500000.0
2006-06-22 16:01:00,10.272,10.272,10.138,10.138,400000.0
2006-06-22 16:02:00,10.183,10.32,10.168,10.231,550000.0
2006-06-22 16:03:00,10.282,10.282,10.16,10.222,450000.0
2006-06-22 16:04:00,10.132,10.267,10.132,10.214,550000.0
2006-06-22 16:05:00,10.126,10.223,10.126,10.204,400000.0
2006-06-22 16:06:00,10.121,10.247,10.104,10.18,350000.0
2006-06-22 16:07:00,10.132,10.204,10.113,10.113,500000.0
2006-06-22 16:08:00,10.081,10.233,10.081,10.136,550000.0
2006-06-22 16:09:00,10.104,10.228,10.1,10.228,350000.0
2006-06-22 16:10:00,10.227,10.259,10.136,10.237,500000.0
2006-06-22 16:11:00,10.131,10.263,10.125,10.125,500000.0
2006-06-22 16:12:00,10.191,10.221,10.164,10.169,350000.0
2006-06-22 16:13:00,10.132,10.232,10.093,10.232,450000.0
2006-06-22 16:14:00,10.231,10.231,10.073,10.135,500000.0
2006-06-22 16:15:00,10.251,10.265,10.121,10.121,350000.0
2006-06-22 16:16:00,10.194,10.262,10.141,10.234,550000.0
2006-06-22 16:17:00,10.24,10.256,10.156,10.156,350000.0
2006-06-22 16:18:00,10.273,10.273,10.125,10.221,400000.0
2006-06-22 16:19:00,10.169,10.18,10.083,10.18,250000.0
2006-06-22 16:20:00,10.229,10.259,10.122,10.122,550000.0
2006-06-22 16:21:00,10.116,10.194,10.051,10.134,500000.0
2006-06-22 16:22:00,10.158,10.158,10.055,10.103,450000.0
2006-06-22 16:23:00,10.057,10.171,10.045,10.059,400000.0
2006-06-22 16:24:00,10.122,10.192,10.041,10.182,550000.0
2006-06-22 16:25:00,10.159,10.225,10.12,10.225,350000.0
2006-06-22 16:26:00,10.175,10.222,10.088,10.089,550000.0
2006-06-22 16:27:00,10.214,10.23,10.13,10.223,350000.0
2006-06-22 16:28:00,10.218,10.241,10.156,10.238,400000.0
2006-06-22 16:29:00,10.139,10.245,10.109,10.229,400000.0
2006-06-22 16:30:00,10.114,10.227,10.108,10.184,550000.0
2006-06-22 16:31:00,10.109,10.196,10.063,10.127,400000.0
2006-06-22 16:32:00,10.227,10.227,10.109,10.188,300000.0
2006-06-22 16:33:00,10.146,10.235,10.104,10.124,350000.0
2006-06-22 16:34:00,10.163,10.219,10.12,10.219,350000.0
2006-06-22 16:35:00,10.13,10.269,10.099,10.17,500000.0
2006-06-22 16:36:00,10.26,10.26,10.159,10.161,500000.0
2006-06-22 16:37:00,10.239,10.251,10.158,10.162,500000.0
2006-06-22 16:38:00,10.091,10.2,10.073,10.113,450000.0
2006-06-22 16:39:00,10.19,10.257,10.153,10.23,500000.0
2006-06-22 16:40:00,10.206,10.217,10.148,10.207,300000.0
2006-06-22 16:41:00,10.117,10.195,10.117,10.136,350000.0
2006-06-22 16:42:00,10.147,10.249,10.12,10.244,500000.0
2006-06-22 16:43:00,10.122,10.254,10.122,10.156,350000.0
2006-06-22 16:44:00,10.236,10.236,10.105,10.105,400000.0
2006-06-22 16:45:00,10.114,10.192,10.112,10.159,400000.0
2006-06-22 16:46:00,10.148,10.226,10.148,10.226,350000.0
2006-06-22 16:47:00,10.167,10.286,10.146,10.17,600000.0
2006-06-22 16:48:00,10.231,10.255,10.138,10.2,500000.0
2006-06-22 16:49:00,10.233,10.254,10.116,10.116,450000.0
2006-06-22 16:50:00,10.224,10.224,10.107,10.21,300000.0
2006-06-22 16:51:00,10.257,10.287,10.156,10.167,400000.0
2006-06-22 16:52:00,10.171,10.258,10.155,10.258,450000.0
2006-06-22 16:53:00,10.164,10.273,10.146,10.183,350000.0
2006-06-22 16:54:00,10.197,10.329,10.171,10.171,450000.0
2006-06-22 16:55:00,10.242,10.264,10.15,10.192,550000.0
2006-06-22 16:56:00,10.18,10.302,10.169,10.179,400000.0
2006-06-22 16:57:00,10.189,10.293,10.179,10.179,300000.0
2006-06-22 16:58:00,10.195,10.3,10.179,10.244,500000.0
2006-06-22 16:59:00,10.193,10.295,10.18,10.208,400000.0
2006-06-22 17:00:00,10.307,10.307,10.185,10.185,350000.0
2006-06-22 17:01:00,10.216,10.301,10.153,10.199,500000.0
2006-06-22 17:02:00,10.213,10.301,10.195,10.246,400000.0
2006-06-22 17:03:00,10.221,10.285,10.184,10.243,500000.0
2006-06-22 17:04:00,10.219,10.304,10.186,10.247,350000.0
2006-06-22 17:05:00,10.295,10.295,10.12,10.233,400000.0
2006-06-22 17:06:00,10.307,10.308,10.137,10.242,350000.0
2006-06-22 17:07:00,10.274,10.291,10.173,10.226,500000.0
2006-06-22 17:08:00,10.151,10.296,10.151,10.219,500000.0
2006-06-22 17:09:00,10.257,10.313,10.175,10.223,350000.0
2006-06-22 17:10:00,10.262,10.294,10.175,10.254,350000.0
2006-06-22 17:11:00,10.287,10.288,10.14,10.171,400000.0
2006-06-22 17:12:00,10.266,10.306,10.219,10.223,400000.0
2006-06-22 17:13:00,10.207,10.28,10.168,10.276,450000.0
2006-06-22 17:14:00,10.21,10.274,10.144,10.24,550000.0
2006-06-22 17:15:00,10.16,10.272,10.153,10.218,350000.0
2006-06-22 17:16:00,10.285,10.285,10.17,10.241,450000.0
2006-06-22 17:17:00,10.28,10.311,10.173,10.304,400000.0
2006-06-22 17:18:00,10.237,10.306,10.218,10.306,350000.0
2006-06-22 17:19:00,10.19,10.285,10.189,10.283,450000.0
2006-06-22 17:20:00,10.285,10.363,10.234,10.25,350000.0
2006-06-22 17:21:00,10.286,10.342,10.194,10.295,550000.0
2006-06-22 17:22:00,10.333,10.399,10.271,10.399,350000.0
2006-06-22 17:23:00,10.272,10.36,10.259,10.344,550000.0
2006-06-22 17:24:00,10.34,10.345,10.236,10.257,350000.0
2006-06-22 17:25:00,10.342,10.373,10.271,10.373,400000.0
2006-06-22 17:26:00,10.252,10.367,10.249,10.33,450000.0
2006-06-22 17:27:00,10.346,10.346,10.236,10.322,400000.0
2006-06-22 17:28:00,10.281,10.359,10.231,10.232,550000.0
2006-06-22 17:29:00,10.238,10.379,10.238,10.379,500000.0
2006-06-22 17:30:00,10.254,10.422,10.254,10.384,450000.0
2006-06-22 17:31:00,10.321,10.393,10.264,10.36,600000.0
2006-06-22 17:32:00,10.298,10.41,10.297,10.339,400000.0
2006-06-22 17:33:00,10.33,10.348,10.246,10.348,400000.0
2006-06-22 17:34:00,10.366,10.431,10.282,10.4,450000.0
2006-06-22 17:35:00,10.314,10.378,10.255,10.319,500000.0
2006-06-22 17:36:00,10.343,10.409,10.28,10.372,450000.0
2006-06-22 17:37:00,10.37,10.384,10.282,10.354,550000.0
2006-06-22 17:38:00,10.297,10.365,10.265,10.298,400000.0
2006-06-22 17:39:00,10.34,10.342,10.246,10.263,350000.0
2006-06-22 17:40:00,10.278,10.416,10.278,10.363,500000.0
2006-06-22 17:41:00,10.317,10.331,10.275,10.275,300000.0
2006-06-22 17:42:00,10.238,10.367,10.238,10.331,500000.0
2006-06-22 17:43:00,10.372,10.376,10.227,10.256,400000.0
2006-06-22 17:44:00,10.328,10.328,10.238,10.305,450000.0
2006-06-22 17:45:00,10.272,10.36,10.272,10.287,550000.0
2006-06-22 17:46:00,10.337,10.337,10.26,10.278,150000.0
2006-06-22 17:47:00,10.311,10.328,10.222,10.256,400000.0
2006-06-22 17:48:00,10.305,10.318,10.213,10.318,400000.0
2006-06-22 17:49:00,10.267,10.323,10.236,10.284,350000.0
2006-06-22 17:50:00,10.289,10.322,10.207,10.207,550000.0
2006-06-22 17:51:00,10.244,10.354,10.198,10.235,550000.0
2006-06-22 17:52:00,10.274,10.29,10.161,10.178,350000.0
2006-06-22 17:53:00,10.247,10.313,10.217,10.217,500000.0
2006-06-22 17:54:00,10.215,10.299,10.169,10.299,350000.0
2006-06-22 17:55:00,10.201,10.312,10.201,10.285,350000.0
2006-06-22 17:56:00,10.188,10.322,10.173,10.234,400000.0
2006-06-22 17:57:00,10.275,10.286,10.196,10.239,400000.0
2006-06-22 17:58:00,10.241,10.277,10.202,10.24,450000.0
2006-06-22 17:59:00,10.179,10.293,10.17,10.293,350000.0
2006-06-22 18:00:00,10.19,10.302,10.19,10.302,350000.0
2006-06-22 18:01:00,10.303,10.335,10.216,10.257,450000.0
2006-06-22 18:02:00,10.215,10.317,10.207,10.278,500000.0
2006-06-22 18:03:00,10.255,10.287,10.216,10.247,350000.0
2006-06-22 18:04:00,10.273,10.279,10.139,10.208,400000.0
2006-06-22 18:05:00,10.218,10.303,10.189,10.294,550000.0
2006-06-22 18:06:00,10.227,10.307,10.162,10.162,450000.0
2006-06-22 18:07:00,10.289,10.289,10.17,10.281,400000.0
2006-06-22 18:08:00,10.222,10.297,10.157,10.257,350000.0
2006-06-22 18:09:00,10.264,10.309,10.168,10.175,350000.0
2006-06-22 18:10:00,10.271,10.271,10.138,10.138,500000.0
2006-06-22 18:11:00,10.127,10.205,10.07,10.186,450000.0
2006-06-22 18:12:00,10.161,10.222,10.127,10.194,300000.0
2006-06-22 18:13:00,10.152,10.246,10.115,10.246,300000.0
2006-06-22 18:14:00,10.176,10.29,10.176,10.259,400000.0
2006-06-22 18:15:00,10.215,10.239,10.17,10.18,350000.0
2006-06-22 18:16:00,10.184,10.302,10.163,10.163,400000.0
2006-06-22 18:17:00,10.136,10.278,10.136,10.243,250000.0
2006-06-22 18:18:00,10.233,10.341,10.169,10.169,500000.0
2006-06-22 18:19:00,10.25,10.269,10.211,10.269,200000.0
2006-06-22 18:20:00,10.22,10.313,10.161,10.256,400000.0
2006-06-22 18:21:00,10.22,10.333,10.201,10.271,550000.0
2006-06-22 18:22:00,10.25,10.25,10.152,10.191,400000.0
2006-06-22 18:23:00,10.284,10.301,10.228,10.298,400000.0
2006-06-22 18:24:00,10.287,10.311,10.206,10.3,400000.0
2006-06-22 18:25:00,10.227,10.336,10.205,10.234,500000.0
2006-06-22 18:26:00,10.25,10.333,10.233,10.313,550000.0
2006-06-22 18:28:00,10.272,10.295,10.195,10.295,350000.0
2006-06-22 18:29:00,10.231,10.314,10.194,10.314,350000.0
2006-06-22 18:30:00,10.27,10.307,10.149,10.231,450000.0
2006-06-22 18:31:00,10.244,10.244,10.135,10.217,350000.0
2006-06-22 18:32:00,10.172,10.195,10.07,10.157,450000.0
2006-06-22 18:33:00,10.219,10.247,10.151,10.227,550000.0
2006-06-22 18:34:00,10.223,10.278,10.171,10.236,400000.0
2006-06-22 18:35:00,10.15,10.231,10.138,10.138,350000.0
2006-06-22 18:36:00,10.139,10.228,10.091,10.175,550000.0
2006-06-22 18:37:00,10.118,10.196,10.118,10.154,500000.0
2006-06-22 18:38:00,10.194,10.221,10.111,10.18,450000.0
2006-06-22 18:39:00,10.212,10.219,10.119,10.216,400000.0
2006-06-22 18:40:00,10.214,10.215,10.08,10.138,250000.0
2006-06-22 18:41:00,10.143,10.213,10.136,10.181,500000.0
2006-06-22 18:42:00,10.134,10.183,10.068,10.096,550000.0
2006-06-22 18:43:00,10.16,10.195,10.11,10.195,400000.0
2006-06-22 18:44:00,10.145,10.178,10.069,10.129,500000.0
2006-06-22 18:45:00,10.089,10.207,10.089,10.169,350000.0
2006-06-22 18:46:00,10.093,10.215,10.093,10.215,350000.0
2006-06-22 18:47:00,10.074,10.213,10.074,10.157,400000.0
2006-06-22 18:50:00,10.178,10.204,10.084,10.11,250000.0
2006-06-22 18:51:00,10.179,10.215,10.092,10.115,450000.0
2006-06-22 18:52:00,10.164,10.218,10.091,10.218,550000.0
2006-06-22 18:53:00,10.172,10.206,10.13,10.194,450000.0
2006-06-22 18:54:00,10.176,10.209,10.093,10.135,350000.0
2006-06-22 18:55:00,10.093,10.187,10.067,10.153,350000.0
2006-06-22 18:56:00,10.1,10.2,10.07,10.139,300000.0
2006-06-22 18:57:00,10.213,10.213,10.071,10.208,450000.0
2006-06-22 18:58:00,10.229,10.229,10.142,10.199,350000.0
2006-06-22 18:59:00,10.142,10.197,10.142,10.174,450000.0
2006-06-22 19:00:00,10.159,10.237,10.101,10.237,350000.0
2006-06-22 19:01:00,10.126,10.184,10.09,10.154,500000.0
2006-06-22 19:02:00,10.138,10.197,10.095,10.197,400000.0
2006-06-22 19:03:00,10.206,10.206,10.119,10.13,350000.0
2006-06-22 19:04:00,10.233,10.274,10.165,10.274,350000.0
2006-06-22 19:05:00,10.222,10.269,10.145,10.145,350000.0
2006-06-22 19:07:00,10.204,10.243,10.129,10.182,400000.0
2006-06-22 19:08:00,10.168,10.258,10.152,10.152,350000.0
2006-06-22 19:09:00,10.147,10.311,10.147,10.223,500000.0
2006-06-22 19:10:00,10.227,10.243,10.199,10.207,350000.0
2006-06-22 19:11:00,10.197,10.247,10.197,10.24,150000.0
2006-06-22 19:12:00,10.128,10.223,10.128,10.209,350000.0
2006-06-22 19:14:00,10.135,10.275,10.132,10.182,550000.0
2006-06-22 19:15:00,10.222,10.249,10.139,10.249,750000.0
2006-06-22 19:16:00,10.267,10.267,10.192,10.205,500000.0
2006-06-22 19:17:00,10.236,10.246,10.129,10.129,200000.0
2006-06-22 19:18:00,10.226,10.265,10.144,10.249,500000.0
2006-06-22 19:19:00,10.237,10.274,10.152,10.173,550000.0
2006-06-22 19:20:00,10.203,10.26,10.143,10.176,450000.0
2006-06-22 19:21:00,10.241,10.241,10.17,10.208,300000.0
2006-06-22 19:22:00,10.167,10.206,10.07,10.104,600000.0
2006-06-22 19:23:00,10.196,10.213,10.101,10.101,400000.0
2006-06-22 19:24:00,10.13,10.183,10.065,10.144,550000.0
2006-06-22 19:25:00,10.206,10.232,10.136,10.161,350000.0
2006-06-22 19:26:00,10.107,10.202,10.079,10.202,400000.0
2006-06-22 19:27:00,10.084,10.217,10.065,10.127,350000.0
2006-06-22 19:28:00,10.112,10.112,10.112,10.112,50000.0
2006-06-22 19:29:00,10.099,10.227,10.092,10.176,400000.0
2006-06-22 19:30:00,10.204,10.209,10.055,10.092,500000.0
2006-06-22 19:31:00,10.088,10.192,10.088,10.088,500000.0
2006-06-22 19:32:00,10.146,10.22,10.106,10.116,500000.0
2006-06-22 19:33:00,10.097,10.171,10.064,10.064,250000.0
2006-06-22 19:34:00,10.152,10.152,10.074,10.074,100000.0
2006-06-22 19:36:00,10.047,10.153,10.036,10.153,400000.0
2006-06-22 19:37:00,10.198,10.198,10.077,10.155,150000.0
2006-06-22 19:38:00,10.171,10.194,10.079,10.079,500000.0
2006-06-22 19:39:00,10.188,10.199,10.043,10.076,350000.0
2006-06-22 19:41:00,10.17,10.17,10.066,10.104,200000.0
2006-06-22 19:43:00,10.152,10.152,10.053,10.093,200000.0
2006-06-22 19:48:00,10.165,10.165,10.073,10.109,200000.0
2006-06-22 19:49:00,10.063,10.155,10.063,10.155,100000.0
2006-06-22 20:01:00,10.165,10.165,10.08,10.114,200000.0
2006-06-22 20:03:00,10.03,10.127,10.03,10.059,350000.0
2006-06-22 20:04:00,10.154,10.184,10.081,10.151,600000.0
2006-06-22 20:05:00,10.171,10.228,10.042,10.155,550000.0
2006-06-22 20:06:00,10.133,10.197,10.061,10.061,550000.0
2006-06-22 20:07:00,10.04,10.181,10.04,10.091,300000.0
2006-06-22 20:08:00,10.159,10.173,10.055,10.133,400000.0
2006-06-22 20:09:00,10.059,10.169,10.059,10.169,500000.0
2006-06-22 20:14:00,10.076,10.156,10.023,10.156,550000.0
2006-06-22 20:15:00,10.073,10.128,10.073,10.128,100000.0
2006-06-22 20:16:00,10.088,10.138,10.054,10.124,350000.0
2006-06-22 20:17:00,10.175,10.175,10.043,10.145,350000.0
2006-06-22 20:18:00,10.132,10.165,10.082,10.086,350000.0
2006-06-22 20:19:00,10.127,10.184,10.071,10.071,550000.0
2006-06-22 20:23:00,10.165,10.184,10.045,10.184,550000.0
2006-06-22 20:24:00,10.127,10.127,10.098,10.098,100000.0
2006-06-22 20:25:00,10.033,10.156,10.027,10.15,450000.0
2006-06-22 20:26:00,10.135,10.173,10.064,10.152,550000.0
2006-06-22 20:27:00,10.187,10.187,10.034,10.152,600000.0
2006-06-22 20:28:00,10.131,10.192,10.086,10.16,450000.0
2006-06-22 20:30:00,10.153,10.153,10.054,10.085,400000.0
2006-06-22 20:31:00,10.154,10.155,10.099,10.127,300000.0
2006-06-22 20:32:00,10.153,10.179,10.086,10.122,700000.0
2006-06-22 20:33:00,10.144,10.177,10.057,10.177,400000.0
2006-06-22 20:34:00,10.178,10.178,10.082,10.082,100000.0
2006-06-22 20:35:00,10.136,10.2,10.072,10.2,200000.0
2006-06-22 20:36:00,10.082,10.199,10.075,10.075,350000.0
2006-06-22 20:37:00,10.104,10.151,10.104,10.116,200000.0
2006-06-22 20:38:00,10.198,10.259,10.121,10.189,550000.0
2006-06-22 20:40:00,10.128,10.198,10.099,10.099,300000.0
2006-06-22 20:41:00,10.095,10.22,10.095,10.191,350000.0
2006-06-22 20:42:00,10.194,10.194,10.066,10.155,250000.0
2006-06-22 20:43:00,10.201,10.201,10.105,10.195,250000.0
2006-06-22 20:44:00,10.103,10.213,10.08,10.114,400000.0
2006-06-22 20:45:00,10.193,10.224,10.103,10.206,500000.0
2006-06-22 20:46:00,10.092,10.187,10.082,10.187,300000.0
2006-06-22 20:47:00,10.101,10.159,10.087,10.087,450000.0
2006-06-22 20:48:00,10.164,10.211,10.077,10.154,850000.0
2006-06-22 20:49:00,10.179,10.244,10.072,10.151,500000.0
2006-06-22 20:50:00,10.126,10.224,10.109,10.202,250000.0
2006-06-22 20:51:00,10.241,10.249,10.177,10.224,500000.0
2006-06-22 20:52:00,10.196,10.197,10.131,10.131,250000.0
2006-06-22 20:53:00,10.176,10.226,10.12,10.211,400000.0
2006-06-22 20:54:00,10.227,10.239,10.144,10.192,400000.0
2006-06-22 20:55:00,10.125,10.21,10.104,10.187,500000.0
2006-06-22 20:59:00,10.135,10.193,10.135,10.151,250000.0
2006-06-22 21:02:00,10.186,10.186,10.107,10.141,200000.0
2006-06-22 21:04:00,10.141,10.214,10.076,10.121,450000.0
2006-06-22 21:05:00,10.13,10.159,10.077,10.083,250000.0
2006-06-22 21:06:00,10.187,10.187,10.066,10.066,500000.0
2006-06-22 21:07:00,10.13,10.195,10.059,10.059,300000.0
2006-06-22 21:09:00,10.188,10.188,10.065,10.15,400000.0
2006-06-22 21:10:00,10.081,10.188,10.076,10.081,350000.0
2006-06-22 21:11:00,10.032,10.135,10.032,10.036,450000.0
2006-06-22 21:12:00,10.159,10.159,10.098,10.098,100000.0
2006-06-22 21:13:00,10.201,10.201,10.085,10.113,150000.0
2006-06-22 21:14:00,10.059,10.16,10.059,10.08,250000.0
2006-06-22 21:15:00,10.143,10.143,10.095,10.095,150000.0
2006-06-22 21:17:00,10.177,10.228,10.101,10.108,400000.0
2006-06-22 21:18:00,10.13,10.188,10.047,10.116,700000.0
2006-06-22 21:19:00,10.091,10.185,10.075,10.158,400000.0
2006-06-22 21:20:00,10.133,10.156,10.116,10.137,200000.0
2006-06-22 21:21:00,10.154,10.154,10.109,10.109,100000.0
2006-06-22 21:22:00,10.101,10.149,10.074,10.081,350000.0
2006-06-22 21:23:00,10.169,10.193,10.09,10.09,400000.0
2006-06-22 21:26:00,10.129,10.22,10.09,10.09,200000.0
2006-06-22 21:27:00,10.109,10.173,10.066,10.067,350000.0
2006-06-22 21:29:00,10.127,10.199,10.065,10.119,300000.0
2006-06-22 21:30:00,10.189,10.189,10.066,10.184,550000.0
2006-06-22 21:31:00,10.07,10.209,10.07,10.159,500000.0
2006-06-22 21:32:00,10.123,10.149,10.039,10.149,450000.0
2006-06-22 21:33:00,10.133,10.175,10.033,10.169,400000.0
2006-06-22 21:34:00,10.085,10.176,10.073,10.133,300000.0
2006-06-22 21:35:00,10.164,10.164,10.124,10.147,250000.0
2006-06-22 21:36:00,10.146,10.173,10.137,10.137,150000.0
2006-06-22 21:37:00,10.161,10.161,10.057,10.103,300000.0
2006-06-22 21:41:00,10.087,10.119,10.087,10.119,100000.0
2006-06-22 21:42:00,10.115,10.151,10.005,10.115,400000.0
2006-06-22 21:43:00,10.053,10.148,10.043,10.077,350000.0
2006-06-22 21:44:00,10.126,10.126,10.027,10.078,200000.0
2006-06-22 21:45:00,10.073,10.136,10.023,10.136,400000.0
2006-06-22 21:47:00,10.07,10.137,10.07,10.137,150000.0
2006-06-22 21:48:00,10.154,10.154,10.066,10.08,250000.0
2006-06-22 21:49:00,10.1,10.184,10.068,10.132,450000.0
2006-06-22 21:52:00,10.06,10.149,10.008,10.051,450000.0
2006-06-22 21:53:00,10.162,10.174,10.031,10.134,300000.0
2006-06-22 21:55:00,10.033,10.195,10.033,10.15,450000.0
2006-06-22 21:56:00,10.113,10.125,10.013,10.091,450000.0
2006-06-22 22:02:00,10.135,10.135,10.043,10.079,200000.0
2006-06-22 22:03:00,10.069,10.125,10.069,10.125,100000.0
2006-06-22 22:06:00,10.138,10.138,10.054,10.085,200000.0
2006-06-22 22:12:00,10.123,10.123,10.023,10.063,200000.0
2006-06-22 22:19:00,10.141,10.141,10.071,10.133,250000.0
2006-06-22 22:22:00,10.115,10.154,10.098,10.101,350000.0
2006-06-22 22:23:00,10.069,10.209,10.069,10.088,600000.0
2006-06-22 22:24:00,10.129,10.129,10.097,10.097,200000.0
2006-06-22 22:25:00,10.13,10.139,10.042,10.082,500000.0
2006-06-22 22:37:00,10.12,10.16,10.12,10.145,150000.0
2006-06-22 22:39:00,10.165,10.165,10.081,10.115,200000.0
2006-06-22 22:44:00,10.174,10.174,10.09,10.123,200000.0
2006-06-22 22:46:00,10.091,10.168,10.07,10.113,300000.0
2006-06-22 22:47:00,10.138,10.155,10.138,10.15,150000.0
2006-06-22 22:48:00,10.076,10.166,10.076,10.15,350000.0
2006-06-22 23:01:00,10.165,10.165,10.08,10.114,200000.0
2006-06-22 23:09:00,10.147,10.188,10.094,10.152,450000.0
2006-06-22 23:10:00,10.149,10.158,10.081,10.146,250000.0
2006-06-22 23:21:00,10.123,10.123,10.121,10.121,100000.0
2006-06-22 23:24:00,10.074,10.16,10.074,10.16,300000.0
2006-06-22 23:27:00,10.19,10.19,10.102,10.144,400000.0
2006-06-22 23:36:00,10.136,10.155,10.028,10.155,350000.0
2006-06-22 23:37:00,10.079,10.079,10.017,10.017,100000.0
2006-06-22 23:41:00,10.143,10.143,10.075,10.083,300000.0
2006-06-22 23:42:00,10.068,10.133,10.068,10.133,400000.0
2006-06-22 23:45:00,10.1,10.1,9.981,10.013,200000.0
2006-06-23 00:00:00,10.22,10.37,9.99,10.3,200000.0
2006-06-23 00:07:00,10.075,10.075,9.996,10.031,200000.0
2006-06-23 00:09:00,10.064,10.107,10.025,10.107,200000.0
2006-06-23 00:18:00,10.137,10.137,10.053,10.085,200000.0
2006-06-23 00:25:00,10.042,10.133,10.035,10.133,250000.0
2006-06-23 00:27:00,10.136,10.136,10.036,10.074,200000.0
2006-06-23 00:30:00,10.086,10.116,10.005,10.041,400000.0
2006-06-23 00:32:00,10.11,10.137,9.995,10.115,500000.0
2006-06-23 00:35:00,10.162,10.162,10.035,10.117,550000.0
2006-06-23 00:36:00,10.072,10.118,10.004,10.034,550000.0
2006-06-23 00:38:00,10.065,10.158,10.035,10.048,500000.0
2006-06-23 00:39:00,10.068,10.186,10.047,10.109,400000.0
2006-06-23 00:47:00,10.116,10.116,10.032,10.065,200000.0
2006-06-23 00:53:00,10.106,10.106,10.005,10.045,200000.0
2006-06-23 00:55:00,10.058,10.11,10.008,10.11,500000.0
2006-06-23 00:59:00,10.135,10.135,10.043,10.079,200000.0
2006-06-23 01:03:00,10.144,10.167,10.044,10.06,500000.0
2006-06-23 01:12:00,10.139,10.139,10.039,10.077,350000.0
2006-06-23 01:21:00,10.13,10.197,10.091,10.091,400000.0
2006-06-23 01:22:00,10.155,10.155,10.03,10.03,200000.0
2006-06-23 01:23:00,10.124,10.124,10.111,10.111,100000.0
2006-06-23 01:24:00,10.063,10.146,9.977,10.095,500000.0
2006-06-23 01:26:00,10.03,10.108,10.013,10.057,400000.0
2006-06-23 01:30:00,10.116,10.116,10.015,10.055,200000.0
2006-06-23 01:32:00,10.118,10.153,10.029,10.153,200000.0
2006-06-23 01:40:00,10.148,10.148,10.018,10.09,250000.0
2006-06-23 01:53:00,10.115,10.115,10.031,10.064,200000.0
2006-06-23 01:59:00,10.125,10.125,10.046,10.082,200000.0
2006-06-23 02:00:00,10.118,10.13,9.999,10.023,400000.0
2006-06-23 02:01:00,10.143,10.143,10.1,10.1,100000.0
2006-06-23 02:02:00,10.081,10.132,10.038,10.107,400000.0
2006-06-23 02:03:00,10.068,10.144,10.028,10.144,250000.0
2006-06-23 02:04:00,10.024,10.083,10.024,10.083,100000.0
2006-06-23 02:05:00,10.15,10.15,10.026,10.026,100000.0
2006-06-23 02:06:00,10.077,10.163,10.066,10.129,450000.0
2006-06-23 02:07:00,10.075,10.174,10.075,10.117,550000.0
2006-06-23 02:08:00,10.121,10.154,10.062,10.148,400000.0
2006-06-23 02:09:00,10.154,10.154,10.012,10.012,400000.0
2006-06-23 02:10:00,10.127,10.141,10.074,10.126,200000.0
2006-06-23 02:11:00,10.022,10.161,10.022,10.027,400000.0
2006-06-23 02:12:00,10.084,10.143,10.021,10.124,550000.0
2006-06-23 02:13:00,10.082,10.129,10.009,10.092,400000.0
2006-06-23 02:14:00,10.084,10.116,9.992,10.076,650000.0
2006-06-23 02:15:00,10.005,10.111,9.955,10.111,700000.0
2006-06-23 02:16:00,10.117,10.117,9.968,10.045,550000.0
2006-06-23 02:17:00,10.067,10.088,9.989,10.088,300000.0
2006-06-23 02:18:00,10.011,10.111,10.011,10.079,350000.0
2006-06-23 02:19:00,10.004,10.135,10.004,10.045,350000.0
2006-06-23 02:20:00,10.024,10.155,10.024,10.115,350000.0
2006-06-23 02:22:00,10.09,10.127,9.986,10.018,350000.0
2006-06-23 02:23:00,10.135,10.135,9.997,10.088,900000.0
2006-06-23 02:25:00,10.133,10.133,10.018,10.039,500000.0
2006-06-23 02:26:00,10.04,10.192,10.04,10.139,500000.0
2006-06-23 02:27:00,10.167,10.186,10.08,10.114,600000.0
2006-06-23 02:28:00,10.026,10.156,10.007,10.156,450000.0
2006-06-23 02:29:00,10.168,10.168,10.077,10.107,150000.0
2006-06-23 02:30:00,10.015,10.171,10.015,10.171,350000.0
2006-06-23 02:31:00,10.152,10.196,10.098,10.116,450000.0
2006-06-23 02:32:00,10.076,10.163,10.024,10.024,350000.0
2006-06-23 02:33:00,10.027,10.141,10.002,10.141,350000.0
2006-06-23 02:34:00,10.125,10.164,10.041,10.045,550000.0
2006-06-23 02:35:00,10.158,10.158,10.02,10.024,350000.0
2006-06-23 02:36:00,10.09,10.122,10.044,10.044,350000.0
2006-06-23 02:37:00,10.084,10.155,10.05,10.118,450000.0
2006-06-23 02:38:00,10.141,10.141,10.066,10.101,250000.0
2006-06-23 02:39:00,10.078,10.15,10.053,10.061,350000.0
2006-06-23 02:40:00,10.135,10.135,10.054,10.121,250000.0
2006-06-23 02:41:00,10.031,10.139,10.018,10.048,350000.0
2006-06-23 02:42:00,10.127,10.182,10.089,10.089,300000.0
2006-06-23 02:44:00,10.15,10.2,10.056,10.2,550000.0
2006-06-23 02:45:00,10.139,10.16,10.059,10.125,500000.0
2006-06-23 02:46:00,10.179,10.179,10.089,10.165,650000.0
2006-06-23 02:47:00,10.078,10.198,10.078,10.133,600000.0
2006-06-23 02:48:00,10.144,10.169,10.041,10.079,350000.0
2006-06-23 02:49:00,10.106,10.163,10.035,10.087,250000.0
2006-06-23 02:50:00,10.129,10.183,10.077,10.183,600000.0
2006-06-23 02:54:00,10.053,10.166,10.046,10.136,500000.0
2006-06-23 02:55:00,10.061,10.173,10.061,10.153,450000.0
2006-06-23 02:56:00,10.112,10.171,10.054,10.054,450000.0
2006-06-23 02:57:00,10.074,10.166,10.053,10.057,350000.0
2006-06-23 02:58:00,10.172,10.172,10.055,10.166,350000.0
2006-06-23 02:59:00,10.129,10.182,10.031,10.133,550000.0
2006-06-23 03:00:00,10.136,10.173,10.068,10.154,400000.0
2006-06-23 03:01:00,10.142,10.169,10.097,10.097,400000.0
2006-06-23 03:02:00,10.135,10.166,10.02,10.15,700000.0
2006-06-23 03:03:00,10.112,10.118,10.061,10.061,200000.0
2006-06-23 03:04:00,10.166,10.194,10.095,10.095,400000.0
2006-06-23 03:05:00,10.074,10.158,10.039,10.146,550000.0
2006-06-23 03:06:00,10.04,10.178,10.04,10.129,250000.0
2006-06-23 03:07:00,10.158,10.182,10.116,10.18,400000.0
2006-06-23 03:09:00,10.072,10.132,10.056,10.095,250000.0
2006-06-23 03:10:00,10.167,10.176,10.073,10.089,400000.0
2006-06-23 03:13:00,10.172,10.172,10.064,10.064,250000.0
2006-06-23 03:14:00,10.063,10.184,10.048,10.146,350000.0
2006-06-23 03:15:00,10.138,10.166,10.083,10.166,500000.0
2006-06-23 03:16:00,10.154,10.187,10.043,10.043,500000.0
2006-06-23 03:18:00,10.059,10.196,10.059,10.134,200000.0
2006-06-23 03:19:00,10.144,10.202,10.077,10.077,500000.0
2006-06-23 03:21:00,10.123,10.123,10.039,10.048,300000.0
2006-06-23 03:22:00,10.105,10.201,10.06,10.178,650000.0
2006-06-23 03:23:00,10.034,10.179,10.034,10.07,400000.0
2006-06-23 03:24:00,10.142,10.161,10.014,10.114,350000.0
2006-06-23 03:25:00,10.047,10.132,10.028,10.132,450000.0
2006-06-23 03:26:00,10.065,10.152,10.065,10.1,250000.0
2006-06-23 03:27:00,10.116,10.184,10.09,10.09,700000.0
2006-06-23 03:29:00,10.089,10.151,10.076,10.14,250000.0
2006-06-23 03:32:00,10.182,10.182,10.037,10.069,550000.0
2006-06-23 03:33:00,10.123,10.19,10.055,10.095,500000.0
2006-06-23 03:34:00,10.026,10.15,9.995,10.024,650000.0
2006-06-23 03:35:00,10.148,10.148,10.034,10.128,600000.0
2006-06-23 03:36:00,10.106,10.106,10.06,10.06,250000.0
2006-06-23 03:37:00,10.127,10.137,10.064,10.126,250000.0
2006-06-23 03:38:00,10.075,10.11,10.031,10.11,150000.0
2006-06-23 03:39:00,10.053,10.127,10.037,10.037,250000.0
2006-06-23 03:40:00,10.105,10.13,10.034,10.048,500000.0
2006-06-23 03:41:00,10.115,10.125,10.037,10.052,400000.0
2006-06-23 03:42:00,10.05,10.129,10.042,10.129,400000.0
2006-06-23 03:43:00,10.047,10.157,10.016,10.043,450000.0
2006-06-23 03:45:00,10.078,10.12,9.993,10.089,800000.0
2006-06-23 03:46:00,10.089,10.145,10.059,10.063,600000.0
2006-06-23 03:49:00,10.1,10.1,10.023,10.08,350000.0
2006-06-23 03:50:00,10.124,10.124,10.004,10.01,300000.0
2006-06-23 03:51:00,10.029,10.067,9.989,10.058,250000.0
2006-06-23 03:52:00,10.033,10.124,9.984,10.124,350000.0
2006-06-23 03:53:00,10.037,10.059,9.985,9.985,200000.0
2006-06-23 03:54:00,10.069,10.129,10.02,10.107,350000.0
2006-06-23 03:55:00,10.051,10.109,10.011,10.011,450000.0
2006-06-23 03:56:00,10.112,10.129,10.112,10.129,100000.0
2006-06-23 03:57:00,10.119,10.119,10.111,10.111,100000.0
2006-06-23 03:58:00,10.11,10.135,10.013,10.1,700000.0
2006-06-23 03:59:00,10.042,10.085,10.033,10.033,300000.0
2006-06-23 04:00:00,10.064,10.135,10.064,10.095,200000.0
2006-06-23 04:01:00,10.012,10.079,10.012,10.079,100000.0
2006-06-23 04:03:00,10.086,10.125,10.001,10.038,250000.0
2006-06-23 04:06:00,10.081,10.081,9.977,10.015,200000.0
2006-06-23 04:08:00,10.085,10.113,9.967,9.967,400000.0
2006-06-23 04:09:00,10.099,10.099,9.995,10.004,400000.0
2006-06-23 04:10:00,10.009,10.081,9.994,10.008,450000.0
2006-06-23 04:11:00,10.032,10.161,10.018,10.126,300000.0
2006-06-23 04:12:00,9.972,10.114,9.972,10.114,200000.0
2006-06-23 04:13:00,10.004,10.117,9.968,10.114,400000.0
2006-06-23 04:16:00,10.098,10.098,10.019,10.053,200000.0
2006-06-23 04:25:00,10.094,10.094,9.994,10.033,200000.0
2006-06-23 04:28:00,10.027,10.108,10.017,10.093,450000.0
2006-06-23 04:31:00,10.052,10.105,9.971,9.997,550000.0
2006-06-23 04:32:00,10.112,10.112,10.026,10.026,100000.0
2006-06-23 04:33:00,10.043,10.13,10.043,10.103,300000.0
2006-06-23 04:34:00,10.047,10.121,10.009,10.121,150000.0
2006-06-23 04:38:00,10.089,10.089,10.01,10.043,200000.0
2006-06-23 04:46:00,10.107,10.107,9.957,9.987,400000.0
2006-06-23 04:47:00,9.968,10.027,9.968,10.027,300000.0
2006-06-23 04:48:00,10.033,10.08,10.013,10.08,200000.0
2006-06-23 04:51:00,10.062,10.072,9.967,9.968,300000.0
2006-06-23 04:52:00,10.081,10.081,9.973,10.064,200000.0
2006-06-23 04:54:00,10.075,10.075,9.983,10.019,200000.0
2006-06-23 04:56:00,9.991,10.08,9.99,10.075,350000.0
2006-06-23 05:00:00,10.018,10.116,9.999,10.08,400000.0
2006-06-23 05:01:00,10.057,10.067,10.057,10.067,100000.0
2006-06-23 05:02:00,10.057,10.111,10.057,10.106,250000.0
2006-06-23 05:03:00,10.105,10.105,9.986,10.078,350000.0
2006-06-23 05:04:00,10.003,10.072,9.985,10.072,300000.0
2006-06-23 05:05:00,10.072,10.119,10.019,10.019,150000.0
2006-06-23 05:07:00,10.118,10.118,10.03,10.095,350000.0
2006-06-23 05:08:00,10.085,10.128,10.085,10.128,100000.0
2006-06-23 05:09:00,10.133,10.133,10.007,10.085,550000.0
2006-06-23 05:10:00,10.074,10.118,10.03,10.118,250000.0
2006-06-23 05:12:00,10.011,10.177,10.011,10.083,500000.0
2006-06-23 05:13:00,10.06,10.094,10.018,10.033,250000.0
2006-06-23 05:15:00,10.076,10.076,9.997,10.032,200000.0
2006-06-23 05:17:00,10.077,10.077,9.968,10.01,300000.0
2006-06-23 05:18:00,10.014,10.136,10.014,10.022,350000.0
2006-06-23 05:19:00,10.005,10.111,10.003,10.023,450000.0
2006-06-23 05:20:00,10.075,10.125,10.004,10.034,400000.0
2006-06-23 05:22:00,9.989,10.106,9.989,10.106,250000.0
2006-06-23 05:23:00,10.01,10.087,10.01,10.022,200000.0
2006-06-23 05:24:00,10.035,10.089,10.008,10.089,150000.0
2006-06-23 05:25:00,10.097,10.147,10.01,10.061,200000.0
2006-06-23 05:26:00,10.124,10.124,10.085,10.115,150000.0
2006-06-23 05:27:00,10.018,10.086,10.018,10.086,100000.0
2006-06-23 05:28:00,10.021,10.142,10.021,10.111,350000.0
2006-06-23 05:30:00,10.091,10.125,10.039,10.077,450000.0
2006-06-23 05:31:00,10.06,10.099,10.036,10.099,250000.0
2006-06-23 05:32:00,10.086,10.158,10.041,10.134,350000.0
2006-06-23 05:33:00,10.041,10.095,10.022,10.025,250000.0
2006-06-23 05:34:00,10.164,10.182,10.067,10.132,550000.0
2006-06-23 05:36:00,10.146,10.146,10.014,10.069,300000.0
2006-06-23 05:37:00,9.988,10.063,9.988,10.063,100000.0
2006-06-23 05:38:00,10.024,10.024,10.02,10.02,100000.0
2006-06-23 05:39:00,10.103,10.103,10.076,10.076,100000.0
2006-06-23 05:40:00,10.082,10.082,10.006,10.006,200000.0
2006-06-23 05:41:00,10.089,10.113,10.028,10.086,250000.0
2006-06-23 05:45:00,10.012,10.11,9.979,10.016,600000.0
2006-06-23 05:47:00,10.079,10.113,9.984,10.113,400000.0
2006-06-23 05:49:00,10.036,10.104,10.002,10.072,350000.0
2006-06-23 05:50:00,10.09,10.11,9.979,9.979,750000.0
2006-06-23 05:54:00,10.028,10.086,10.011,10.015,500000.0
2006-06-23 05:55:00,10.075,10.082,9.979,10.026,450000.0
2006-06-23 05:56:00,10.098,10.098,9.935,10.023,650000.0
2006-06-23 05:57:00,9.993,10.052,9.935,10.052,450000.0
2006-06-23 05:58:00,9.968,10.09,9.968,10.09,550000.0
2006-06-23 05:59:00,10.071,10.092,10.0,10.0,250000.0
2006-06-23 06:00:00,10.051,10.108,10.016,10.016,250000.0
2006-06-23 06:01:00,10.076,10.076,10.004,10.004,150000.0
2006-06-23 06:02:00,10.076,10.076,9.988,10.024,150000.0
2006-06-23 06:03:00,10.085,10.085,9.983,10.078,300000.0
2006-06-23 06:04:00,10.09,10.09,9.938,10.061,700000.0
2006-06-23 06:06:00,10.024,10.08,9.982,9.982,250000.0
2006-06-23 06:07:00,10.086,10.086,9.971,10.071,150000.0
2006-06-23 06:08:00,10.063,10.063,9.949,10.037,400000.0
2006-06-23 06:11:00,9.98,10.037,9.972,9.972,200000.0
2006-06-23 06:12:00,10.066,10.066,9.938,10.003,250000.0
2006-06-23 06:13:00,10.005,10.076,9.932,9.981,550000.0
2006-06-23 06:14:00,10.078,10.109,10.007,10.035,400000.0
2006-06-23 06:16:00,9.981,10.031,9.938,9.938,350000.0
2006-06-23 06:17:00,9.976,10.042,9.973,10.014,250000.0
2006-06-23 06:18:00,9.964,10.043,9.927,9.958,300000.0
2006-06-23 06:19:00,9.98,10.023,9.921,10.023,450000.0
2006-06-23 06:20:00,9.916,10.022,9.916,9.966,300000.0
2006-06-23 06:21:00,10.038,10.11,10.006,10.11,350000.0
2006-06-23 06:22:00,10.064,10.064,9.91,9.943,350000.0
2006-06-23 06:23:00,9.971,10.043,9.945,10.009,250000.0
2006-06-23 06:24:00,9.937,9.983,9.886,9.979,350000.0
2006-06-23 06:25:00,10.001,10.047,9.943,10.047,300000.0
2006-06-23 06:26:00,10.04,10.04,9.938,9.938,650000.0
2006-06-23 06:27:00,10.051,10.051,9.92,10.043,350000.0
2006-06-23 06:28:00,10.028,10.028,9.936,9.936,250000.0
2006-06-23 06:29:00,9.916,10.052,9.916,10.052,450000.0
2006-06-23 06:30:00,9.947,10.044,9.918,10.044,300000.0
2006-06-23 06:31:00,10.023,10.064,9.96,9.97,550000.0
2006-06-23 06:32:00,10.002,10.059,9.954,10.058,300000.0
2006-06-23 06:33:00,9.968,10.103,9.968,10.061,500000.0
2006-06-23 06:34:00,10.032,10.049,9.966,10.043,400000.0
2006-06-23 06:35:00,10.037,10.05,9.943,10.037,350000.0
2006-06-23 06:36:00,10.061,10.061,9.922,9.935,400000.0
2006-06-23 06:37:00,10.044,10.049,9.893,9.957,750000.0
2006-06-23 06:38:00,9.932,10.005,9.853,10.005,800000.0
2006-06-23 06:39:00,10.036,10.05,9.984,10.044,350000.0
2006-06-23 06:40:00,9.924,10.053,9.921,9.921,650000.0
2006-06-23 06:41:00,10.035,10.035,9.949,10.002,350000.0
2006-06-23 06:42:00,10.001,10.057,9.913,10.013,500000.0
2006-06-23 06:43:00,9.926,9.926,9.897,9.897,150000.0
2006-06-23 06:53:00,9.948,9.996,9.918,9.918,300000.0
2006-06-23 06:55:00,9.946,10.045,9.946,9.997,850000.0
2006-06-23 06:56:00,9.927,10.067,9.927,10.0,550000.0
2006-06-23 06:57:00,9.951,10.035,9.892,10.035,500000.0
2006-06-23 07:00:00,10.008,10.008,9.893,9.929,250000.0
2006-06-23 07:01:00,9.926,9.962,9.926,9.962,250000.0
2006-06-23 07:02:00,9.935,9.995,9.9,9.975,350000.0
2006-06-23 07:04:00,9.973,10.035,9.89,9.89,350000.0
2006-06-23 07:07:00,9.969,9.969,9.88,9.943,400000.0
2006-06-23 07:08:00,9.842,9.964,9.842,9.905,400000.0
2006-06-23 07:09:00,9.871,9.975,9.83,9.975,450000.0
2006-06-23 07:11:00,9.912,10.017,9.851,9.855,650000.0
2006-06-23 07:13:00,9.928,9.968,9.861,9.861,300000.0
2006-06-23 07:14:00,9.898,9.961,9.886,9.94,450000.0
2006-06-23 07:15:00,9.947,9.971,9.864,9.957,500000.0
2006-06-23 07:16:00,9.952,9.997,9.864,9.997,450000.0
2006-06-23 07:20:00,9.966,9.966,9.875,9.951,300000.0
2006-06-23 07:25:00,9.993,9.993,9.946,9.978,200000.0
2006-06-23 07:27:00,9.928,10.019,9.878,9.979,500000.0
2006-06-23 07:35:00,9.938,9.977,9.866,9.977,400000.0
2006-06-23 07:36:00,9.912,9.981,9.909,9.929,500000.0
2006-06-23 07:37:00,9.848,10.004,9.848,9.97,450000.0
2006-06-23 07:40:00,9.954,10.008,9.885,10.008,450000.0
2006-06-23 07:41:00,10.024,10.024,9.9,9.9,250000.0
2006-06-23 07:42:00,10.041,10.041,9.949,9.949,100000.0
2006-06-23 07:44:00,10.061,10.084,9.972,10.0,500000.0
2006-06-23 07:45:00,9.981,10.046,9.929,10.045,500000.0
2006-06-23 07:46:00,9.996,10.053,9.986,9.986,550000.0
2006-06-23 07:47:00,10.041,10.052,9.973,10.006,350000.0
2006-06-23 07:48:00,9.946,10.055,9.946,10.018,450000.0
2006-06-23 07:49:00,9.914,10.014,9.914,10.012,200000.0
2006-06-23 07:50:00,10.044,10.044,9.894,9.947,300000.0
2006-06-23 07:51:00,9.988,10.04,9.921,10.031,750000.0
2006-06-23 07:52:00,10.032,10.032,9.919,9.939,550000.0
2006-06-23 07:53:00,9.956,10.024,9.92,10.004,500000.0
2006-06-23 07:54:00,9.997,10.026,9.955,9.955,350000.0
2006-06-23 07:56:00,10.004,10.033,9.934,10.013,400000.0
2006-06-23 07:57:00,9.958,10.08,9.936,9.989,400000.0
2006-06-23 07:58:00,10.006,10.006,9.994,9.994,200000.0
2006-06-23 07:59:00,9.977,10.043,9.94,10.043,350000.0
2006-06-23 08:00:00,10.006,10.052,9.956,10.052,400000.0
2006-06-23 08:01:00,9.958,10.045,9.906,9.906,350000.0
2006-06-23 08:02:00,9.934,10.049,9.93,9.958,750000.0
2006-06-23 08:03:00,9.91,10.001,9.91,10.001,450000.0
2006-06-23 08:04:00,9.967,10.048,9.929,9.929,300000.0
2006-06-23 08:05:00,9.99,10.096,9.969,10.026,550000.0
2006-06-23 08:08:00,10.004,10.098,9.964,9.964,650000.0
2006-06-23 08:09:00,9.974,10.034,9.932,9.968,500000.0
2006-06-23 08:10:00,10.068,10.068,9.974,9.974,250000.0
2006-06-23 08:11:00,10.035,10.035,9.918,10.016,300000.0
2006-06-23 08:13:00,10.065,10.08,9.98,9.983,400000.0
2006-06-23 08:15:00,9.982,10.061,9.946,10.061,350000.0
2006-06-23 08:16:00,9.983,10.035,9.92,9.964,550000.0
2006-06-23 08:17:00,10.08,10.08,9.97,10.047,650000.0
2006-06-23 08:18:00,10.035,10.115,9.989,10.046,550000.0
2006-06-23 08:19:00,9.975,10.046,9.975,9.996,250000.0
2006-06-23 08:20:00,10.079,10.079,9.957,10.031,550000.0
2006-06-23 08:21:00,9.966,10.085,9.943,9.973,550000.0
2006-06-23 08:22:00,9.947,10.053,9.937,9.955,350000.0
2006-06-23 08:23:00,10.048,10.082,9.973,10.074,450000.0
2006-06-23 08:24:00,10.072,10.072,9.974,9.974,250000.0
2006-06-23 08:25:00,9.948,10.077,9.948,10.059,350000.0
2006-06-23 08:26:00,10.054,10.065,9.958,10.065,500000.0
2006-06-23 08:28:00,10.079,10.095,9.99,10.06,450000.0
2006-06-23 08:32:00,10.097,10.097,10.051,10.051,100000.0
2006-06-23 08:33:00,10.068,10.092,9.957,10.052,400000.0
2006-06-23 08:34:00,10.02,10.086,9.993,10.018,300000.0
2006-06-23 08:35:00,10.021,10.067,9.972,10.067,300000.0
2006-06-23 08:36:00,10.07,10.134,10.006,10.029,500000.0
2006-06-23 08:37:00,10.068,10.119,10.021,10.062,250000.0
2006-06-23 08:38:00,10.042,10.064,9.931,9.968,650000.0
2006-06-23 08:39:00,10.018,10.09,9.984,9.984,250000.0
2006-06-23 08:40:00,10.071,10.127,10.04,10.083,250000.0
2006-06-23 08:42:00,10.1,10.1,9.972,10.066,450000.0
2006-06-23 08:45:00,10.079,10.079,10.008,10.008,350000.0
2006-06-23 08:46:00,10.077,10.091,9.927,10.048,500000.0
2006-06-23 08:48:00,9.98,10.052,9.98,10.021,450000.0
2006-06-23 08:50:00,9.963,10.105,9.963,10.074,300000.0
2006-06-23 08:51:00,10.095,10.149,10.043,10.091,350000.0
2006-06-23 08:52:00,10.043,10.13,10.024,10.098,450000.0
2006-06-23 08:53:00,10.106,10.127,10.048,10.116,400000.0
2006-06-23 08:54:00,10.138,10.138,10.042,10.042,350000.0
2006-06-23 08:56:00,10.044,10.105,10.01,10.076,550000.0
2006-06-23 08:57:00,10.091,10.105,9.994,10.075,550000.0
2006-06-23 08:58:00,10.132,10.132,10.017,10.075,200000.0
2006-06-23 08:59:00,10.154,10.176,10.023,10.095,500000.0
2006-06-23 09:00:00,10.048,10.105,9.944,9.967,550000.0
2006-06-23 09:01:00,10.131,10.151,10.026,10.101,400000.0
2006-06-23 09:03:00,10.027,10.166,10.027,10.032,300000.0
2006-06-23 09:05:00,10.075,10.116,9.997,10.098,400000.0
2006-06-23 09:06:00,10.077,10.137,10.024,10.069,350000.0
2006-06-23 09:07:00,10.015,10.141,10.015,10.118,400000.0
2006-06-23 09:08:00,10.145,10.145,10.094,10.094,100000.0
2006-06-23 09:09:00,10.07,10.176,10.038,10.038,450000.0
2006-06-23 09:10:00,10.13,10.145,10.022,10.145,350000.0
2006-06-23 09:12:00,10.168,10.212,10.086,10.092,550000.0
2006-06-23 09:13:00,10.114,10.18,10.078,10.18,450000.0
2006-06-23 09:14:00,10.129,10.143,10.04,10.055,500000.0
2006-06-23 09:17:00,10.022,10.155,10.022,10.131,550000.0
2006-06-23 09:18:00,10.137,10.181,10.064,10.129,400000.0
2006-06-23 09:19:00,10.169,10.169,10.055,10.124,450000.0
2006-06-23 09:20:00,10.063,10.144,10.031,10.031,450000.0
2006-06-23 09:21:00,10.062,10.131,10.015,10.131,550000.0
2006-06-23 09:22:00,10.109,10.145,10.058,10.145,250000.0
2006-06-23 09:24:00,10.023,10.106,10.023,10.072,400000.0
2006-06-23 09:25:00,10.154,10.158,10.058,10.073,350000.0
2006-06-23 09:26:00,10.16,10.16,10.063,10.107,300000.0
2006-06-23 09:27:00,10.075,10.162,10.043,10.119,350000.0
2006-06-23 09:28:00,10.066,10.132,10.052,10.117,350000.0
2006-06-23 09:29:00,10.091,10.164,10.034,10.134,350000.0
2006-06-23 09:30:00,10.042,10.139,10.003,10.139,400000.0
2006-06-23 09:31:00,10.11,10.11,10.031,10.082,400000.0
2006-06-23 09:32:00,10.066,10.126,10.013,10.126,250000.0
2006-06-23 09:35:00,10.026,10.161,10.026,10.161,350000.0
2006-06-23 09:36:00,10.096,10.181,10.044,10.045,500000.0
2006-06-23 09:37:00,10.148,10.148,10.011,10.112,400000.0
2006-06-23 09:38:00,10.078,10.155,10.03,10.155,450000.0
2006-06-23 09:39:00,10.186,10.186,10.036,10.158,500000.0
2006-06-23 09:40:00,10.074,10.182,10.034,10.034,550000.0
2006-06-23 09:41:00,10.107,10.156,10.046,10.046,350000.0
2006-06-23 09:43:00,10.161,10.162,10.073,10.15,250000.0
2006-06-23 09:44:00,10.128,10.151,10.016,10.084,500000.0
2006-06-23 09:45:00,10.033,10.148,10.033,10.148,100000.0
2006-06-23 09:46:00,10.087,10.148,9.998,10.114,400000.0
2006-06-23 09:50:00,10.058,10.133,10.002,10.002,500000.0
2006-06-23 09:53:00,9.993,10.132,9.993,9.993,400000.0
2006-06-23 09:54:00,10.124,10.132,9.996,10.104,350000.0
2006-06-23 09:55:00,10.098,10.137,10.015,10.04,400000.0
2006-06-23 09:56:00,10.053,10.146,10.01,10.122,400000.0
2006-06-23 09:58:00,10.004,10.071,9.971,10.044,400000.0
2006-06-23 10:00:00,10.094,10.094,9.98,10.083,550000.0
2006-06-23 10:01:00,10.08,10.158,10.017,10.108,500000.0
2006-06-23 10:02:00,10.016,10.146,10.016,10.098,350000.0
2006-06-23 10:04:00,10.103,10.134,10.048,10.073,400000.0
2006-06-23 10:05:00,10.029,10.207,10.029,10.153,400000.0
2006-06-23 10:07:00,10.061,10.061,9.958,10.001,400000.0
2006-06-23 10:08:00,10.124,10.133,10.007,10.133,300000.0
2006-06-23 10:10:00,10.104,10.104,9.982,10.101,550000.0
2006-06-23 10:11:00,10.118,10.119,9.991,9.991,500000.0
2006-06-23 10:12:00,10.108,10.108,9.995,10.071,350000.0
2006-06-23 10:15:00,10.118,10.118,10.005,10.075,350000.0
2006-06-23 10:17:00,10.072,10.117,10.0,10.019,400000.0
2006-06-23 10:18:00,10.021,10.163,10.021,10.147,450000.0
2006-06-23 10:19:00,10.041,10.134,10.009,10.086,400000.0
2006-06-23 10:20:00,10.06,10.087,10.015,10.015,550000.0
2006-06-23 10:23:00,10.118,10.134,9.984,10.079,450000.0
2006-06-23 10:24:00,10.118,10.141,9.989,10.125,900000.0
2006-06-23 10:25:00,10.004,10.122,9.978,10.081,700000.0
2006-06-23 10:27:00,10.078,10.099,9.988,10.099,450000.0
2006-06-23 10:30:00,10.039,10.097,9.977,10.024,400000.0
2006-06-23 10:32:00,10.049,10.095,9.985,10.089,700000.0
2006-06-23 10:34:00,10.124,10.124,9.987,10.082,500000.0
2006-06-23 10:35:00,10.011,10.119,10.007,10.047,400000.0
2006-06-23 10:37:00,10.108,10.108,9.967,10.017,400000.0
2006-06-23 10:40:00,10.072,10.086,9.979,10.086,550000.0
2006-06-23 10:41:00,10.089,10.103,9.994,9.994,350000.0
2006-06-23 10:42:00,10.07,10.104,9.977,10.061,750000.0
2006-06-23 10:43:00,10.057,10.103,9.968,9.986,400000.0
2006-06-23 10:45:00,10.064,10.104,9.968,10.049,350000.0
2006-06-23 10:46:00,10.062,10.112,10.009,10.112,400000.0
2006-06-23 10:47:00,10.067,10.11,9.964,9.964,350000.0
2006-06-23 10:48:00,10.004,10.134,9.951,10.134,450000.0
2006-06-23 10:49:00,10.121,10.121,9.961,9.987,600000.0
2006-06-23 10:50:00,10.053,10.053,9.933,9.953,800000.0
2006-06-23 10:51:00,10.083,10.138,10.01,10.112,550000.0
2006-06-23 10:52:00,10.068,10.094,9.951,10.061,950000.0
2006-06-23 10:53:00,10.056,10.133,10.001,10.047,500000.0
2006-06-23 10:54:00,10.092,10.092,9.979,10.086,400000.0
2006-06-23 10:55:00,10.074,10.102,9.975,10.047,800000.0
2006-06-23 10:56:00,10.027,10.108,9.944,10.099,400000.0
2006-06-23 10:57:00,10.062,10.105,9.966,10.071,450000.0
2006-06-23 10:59:00,10.108,10.2,9.994,9.994,450000.0
2006-06-23 11:00:00,10.039,10.121,9.981,10.012,350000.0
2006-06-23 11:04:00,10.12,10.146,10.029,10.136,400000.0
2006-06-23 11:05:00,9.997,10.118,9.967,9.998,550000.0
2006-06-23 11:07:00,10.046,10.097,9.999,10.097,450000.0
2006-06-23 11:08:00,10.031,10.163,10.022,10.122,350000.0
2006-06-23 11:09:00,10.1,10.105,10.002,10.105,500000.0
2006-06-23 11:10:00,10.002,10.119,10.002,10.043,400000.0
2006-06-23 11:11:00,10.083,10.09,9.942,10.047,350000.0
2006-06-23 11:12:00,10.062,10.079,9.955,10.038,550000.0
2006-06-23 11:13:00,10.042,10.091,9.934,10.091,500000.0
2006-06-23 11:15:00,9.973,10.09,9.95,10.014,400000.0
2006-06-23 11:18:00,10.021,10.074,10.019,10.054,350000.0
2006-06-23 11:21:00,10.095,10.095,9.941,10.055,450000.0
2006-06-23 11:22:00,10.106,10.114,9.968,9.97,400000.0
2006-06-23 11:23:00,9.976,10.098,9.976,9.982,500000.0
2006-06-23 11:24:00,10.04,10.101,9.977,10.057,550000.0
2006-06-23 11:26:00,10.067,10.092,9.973,10.092,400000.0
2006-06-23 11:29:00,10.017,10.11,10.0,10.031,500000.0
2006-06-23 11:31:00,10.076,10.102,9.979,10.051,350000.0
2006-06-23 11:32:00,10.058,10.083,9.981,9.981,450000.0
2006-06-23 11:34:00,10.005,10.106,9.957,10.106,650000.0
2006-06-23 11:36:00,10.015,10.135,9.979,10.036,550000.0
2006-06-23 11:37:00,10.006,10.103,9.958,10.067,400000.0
2006-06-23 11:40:00,10.018,10.113,9.986,10.057,400000.0
2006-06-23 11:41:00,9.973,10.066,9.973,10.019,350000.0
2006-06-23 11:42:00,9.985,10.081,9.985,10.075,350000.0
2006-06-23 11:43:00,10.105,10.105,10.002,10.105,350000.0
2006-06-23 11:46:00,10.073,10.137,10.01,10.029,400000.0
2006-06-23 11:47:00,10.056,10.137,9.974,10.076,500000.0
2006-06-23 11:51:00,9.962,10.077,9.962,10.069,450000.0
2006-06-23 11:53:00,10.0,10.155,10.0,10.014,400000.0
2006-06-23 11:54:00,10.092,10.092,9.955,10.028,550000.0
2006-06-23 11:55:00,10.014,10.09,9.963,10.09,350000.0
2006-06-23 11:56:00,10.034,10.103,10.029,10.036,350000.0
2006-06-23 11:58:00,10.074,10.113,9.984,10.113,350000.0
2006-06-23 12:00:00,10.074,10.074,9.984,9.984,350000.0
2006-06-23 12:01:00,10.089,10.095,9.988,10.014,500000.0
2006-06-23 12:03:00,9.985,10.057,9.972,10.049,550000.0
2006-06-23 12:04:00,10.037,10.099,9.987,9.987,350000.0
2006-06-23 12:05:00,10.07,10.112,9.982,10.028,350000.0
2006-06-23 12:06:00,10.081,10.085,10.015,10.085,350000.0
2006-06-23 12:07:00,10.088,10.106,9.941,10.047,450000.0
2006-06-23 12:08:00,10.095,10.095,9.98,10.088,450000.0
2006-06-23 12:10:00,10.049,10.081,9.976,10.035,400000.0
2006-06-23 12:11:00,10.011,10.048,9.961,9.983,400000.0
2006-06-23 12:12:00,9.975,10.117,9.975,9.988,350000.0
2006-06-23 12:13:00,10.052,10.08,9.97,10.044,400000.0
2006-06-23 12:15:00,9.994,10.066,9.926,9.97,400000.0
2006-06-23 12:16:00,9.985,10.062,9.952,10.006,400000.0
2006-06-23 12:17:00,10.055,10.092,10.052,10.086,400000.0
2006-06-23 12:18:00,10.043,10.043,9.922,9.945,450000.0
2006-06-23 12:20:00,9.983,10.051,9.913,9.982,500000.0
2006-06-23 12:21:00,10.013,10.053,9.917,10.026,500000.0
2006-06-23 12:22:00,10.058,10.058,9.929,10.007,400000.0
2006-06-23 12:23:00,10.041,10.041,9.897,9.907,400000.0
2006-06-23 12:24:00,10.042,10.058,9.963,10.03,600000.0
2006-06-23 12:25:00,10.026,10.026,9.91,10.001,450000.0
2006-06-23 12:26:00,9.998,10.004,9.891,9.938,450000.0
2006-06-23 12:27:00,9.995,10.038,9.911,10.002,550000.0
2006-06-23 12:28:00,10.001,10.034,9.912,9.962,500000.0
2006-06-23 12:29:00,10.022,10.08,9.933,9.939,500000.0
2006-06-23 12:32:00,9.933,10.087,9.933,9.944,300000.0
2006-06-23 12:34:00,9.92,10.067,9.92,9.937,450000.0
2006-06-23 12:35:00,10.046,10.046,9.916,9.916,350000.0
2006-06-23 12:36:00,10.043,10.043,9.914,10.013,350000.0
2006-06-23 12:37:00,10.048,10.048,9.938,9.949,500000.0
2006-06-23 12:38:00,10.027,10.061,9.937,9.997,450000.0
2006-06-23 12:40:00,10.002,10.095,9.956,10.001,450000.0
2006-06-23 12:41:00,10.028,10.066,9.95,10.066,450000.0
2006-06-23 12:42:00,9.933,10.033,9.917,10.033,550000.0
2006-06-23 12:43:00,10.016,10.095,9.971,9.993,500000.0
2006-06-23 12:44:00,10.062,10.116,9.988,9.988,450000.0
2006-06-23 12:45:00,10.02,10.098,9.952,10.001,400000.0
2006-06-23 12:46:00,10.017,10.129,10.011,10.011,500000.0
2006-06-23 12:47:00,10.0,10.095,9.946,10.023,350000.0
2006-06-23 12:48:00,9.974,10.076,9.948,10.051,550000.0
2006-06-23 12:51:00,9.964,10.082,9.953,10.078,500000.0
2006-06-23 12:53:00,9.956,10.082,9.956,10.061,500000.0
2006-06-23 12:56:00,10.05,10.086,9.97,9.978,450000.0
2006-06-23 12:58:00,9.983,10.069,9.922,9.948,400000.0
2006-06-23 13:01:00,9.932,10.045,9.93,10.009,400000.0
2006-06-23 13:02:00,9.972,10.068,9.951,9.983,400000.0
2006-06-23 13:03:00,9.983,10.051,9.924,9.924,450000.0
2006-06-23 13:04:00,9.975,10.046,9.917,9.93,450000.0
2006-06-23 13:06:00,10.037,10.037,9.881,9.983,450000.0
2006-06-23 13:07:00,10.033,10.033,9.891,9.962,500000.0
2006-06-23 13:08:00,9.939,10.023,9.918,9.918,400000.0
2006-06-23 13:09:00,10.032,10.032,9.917,9.919,450000.0
2006-06-23 13:12:00,10.016,10.032,9.918,9.918,550000.0
2006-06-23 13:16:00,10.002,10.002,9.898,9.981,350000.0
2006-06-23 13:17:00,10.012,10.047,9.938,10.029,450000.0
2006-06-23 13:18:00,9.858,10.003,9.858,9.997,400000.0
2006-06-23 13:19:00,9.946,10.027,9.9,9.92,400000.0
2006-06-23 13:20:00,9.943,10.028,9.908,9.957,500000.0
2006-06-23 13:22:00,9.924,10.046,9.917,9.957,400000.0
2006-06-23 13:23:00,9.954,10.015,9.881,9.898,350000.0
2006-06-23 13:25:00,10.013,10.028,9.952,10.028,350000.0
2006-06-23 13:27:00,9.917,10.027,9.917,9.982,500000.0
2006-06-23 13:28:00,9.972,10.017,9.886,9.922,400000.0
2006-06-23 13:29:00,10.011,10.023,9.88,9.979,350000.0
2006-06-23 13:31:00,9.868,9.963,9.868,9.963,450000.0
2006-06-23 13:32:00,9.93,10.016,9.879,9.879,500000.0
2006-06-23 13:33:00,9.915,9.981,9.887,9.923,350000.0
2006-06-23 13:34:00,9.868,10.022,9.868,9.907,350000.0
2006-06-23 13:35:00,9.949,10.01,9.891,9.891,400000.0
2006-06-23 13:37:00,9.881,9.97,9.881,9.97,350000.0
2006-06-23 13:38:00,9.917,9.997,9.863,9.997,400000.0
2006-06-23 13:39:00,9.972,10.011,9.897,9.974,500000.0
2006-06-23 13:40:00,9.979,10.014,9.884,9.994,350000.0
2006-06-23 13:41:00,9.873,9.977,9.866,9.976,400000.0
2006-06-23 13:42:00,9.973,9.973,9.873,9.951,350000.0
2006-06-23 13:43:00,9.962,9.975,9.842,9.944,500000.0
2006-06-23 13:44:00,9.871,10.025,9.861,9.932,350000.0
2006-06-23 13:47:00,9.978,10.005,9.883,9.978,350000.0
2006-06-23 13:48:00,9.969,9.991,9.862,9.931,400000.0
2006-06-23 13:49:00,9.863,9.999,9.863,9.97,350000.0
2006-06-23 13:50:00,9.91,9.93,9.871,9.872,450000.0
2006-06-23 13:51:00,10.008,10.025,9.903,9.903,350000.0
2006-06-23 13:52:00,9.983,9.983,9.851,9.951,350000.0
2006-06-23 13:54:00,9.922,9.984,9.872,9.974,400000.0
2006-06-23 13:55:00,9.928,9.958,9.888,9.92,350000.0
2006-06-23 13:56:00,9.946,9.971,9.828,9.828,400000.0
2006-06-23 13:57:00,9.89,9.939,9.832,9.832,400000.0
2006-06-23 13:59:00,9.951,10.028,9.907,10.028,600000.0
2006-06-23 14:03:00,9.988,9.988,9.911,9.971,350000.0
2006-06-23 14:04:00,9.907,10.017,9.907,9.996,350000.0
2006-06-23 14:05:00,9.94,9.945,9.879,9.889,250000.0
2006-06-23 14:07:00,9.934,9.961,9.834,9.933,400000.0
2006-06-23 14:09:00,9.844,9.978,9.839,9.888,550000.0
2006-06-23 14:11:00,9.925,9.986,9.887,9.986,400000.0
2006-06-23 14:12:00,10.004,10.011,9.97,9.997,450000.0
2006-06-23 14:17:00,9.937,9.937,9.85,9.884,450000.0
2006-06-23 14:18:00,9.855,9.963,9.855,9.963,400000.0
2006-06-23 14:19:00,9.948,9.982,9.856,9.977,500000.0
2006-06-23 14:20:00,9.869,9.944,9.859,9.859,350000.0
2006-06-23 14:21:00,9.863,9.976,9.84,9.892,450000.0
2006-06-23 14:22:00,9.906,9.956,9.803,9.956,450000.0
2006-06-23 14:23:00,9.89,9.973,9.888,9.923,400000.0
2006-06-23 14:24:00,9.981,9.981,9.892,9.968,400000.0
2006-06-23 14:25:00,9.892,9.932,9.849,9.867,350000.0
2006-06-23 14:26:00,9.898,9.976,9.854,9.908,350000.0
2006-06-23 14:27:00,9.931,10.004,9.867,10.004,400000.0
2006-06-23 14:28:00,9.984,10.028,9.899,9.974,400000.0
2006-06-23 14:29:00,9.956,10.009,9.88,9.971,350000.0
2006-06-23 14:30:00,9.962,10.033,9.882,9.882,550000.0
2006-06-23 14:31:00,9.917,10.033,9.917,10.002,400000.0
2006-06-23 14:32:00,9.994,10.004,9.917,9.941,500000.0
2006-06-23 14:33:00,10.012,10.022,9.898,9.932,300000.0
2006-06-23 14:34:00,9.988,10.094,9.94,9.942,450000.0
2006-06-23 14:35:00,10.026,10.067,9.995,10.002,350000.0
2006-06-23 14:36:00,10.043,10.058,9.957,10.047,400000.0
2006-06-23 14:37:00,9.947,10.052,9.89,10.052,550000.0
2006-06-23 14:38:00,10.015,10.077,9.998,10.042,400000.0
2006-06-23 14:39:00,10.036,10.054,9.917,9.942,500000.0
2006-06-23 14:40:00,10.002,10.066,9.972,9.976,400000.0
2006-06-23 14:41:00,9.919,10.043,9.909,10.007,550000.0
2006-06-23 14:42:00,9.93,10.016,9.901,10.01,400000.0
2006-06-23 14:43:00,10.025,10.052,9.929,10.038,500000.0
2006-06-23 14:44:00,9.914,10.003,9.914,10.003,450000.0
2006-06-23 14:45:00,9.986,10.033,9.963,10.028,400000.0
2006-06-23 14:46:00,10.008,10.043,9.956,9.966,350000.0
2006-06-23 14:47:00,10.02,10.047,9.928,10.028,350000.0
2006-06-23 14:48:00,10.013,10.022,9.919,10.001,400000.0
2006-06-23 14:49:00,10.008,10.008,9.836,9.859,500000.0
2006-06-23 14:50:00,9.893,9.997,9.837,9.837,400000.0
2006-06-23 14:51:00,9.97,10.003,9.896,9.961,350000.0
2006-06-23 14:52:00,9.997,9.997,9.916,9.93,450000.0
2006-06-23 14:53:00,9.919,9.994,9.892,9.941,400000.0
2006-06-23 14:54:00,9.847,9.975,9.843,9.888,550000.0
2006-06-23 14:55:00,9.946,9.978,9.862,9.862,450000.0
2006-06-23 14:56:00,9.946,9.973,9.829,9.963,550000.0
2006-06-23 14:57:00,10.019,10.042,9.945,10.008,450000.0
2006-06-23 14:58:00,9.918,9.988,9.894,9.965,400000.0
2006-06-23 14:59:00,9.927,9.996,9.856,9.996,550000.0
2006-06-23 15:00:00,9.894,10.054,9.894,9.945,450000.0
2006-06-23 15:01:00,9.98,10.043,9.916,9.998,450000.0
2006-06-23 15:02:00,9.969,10.082,9.936,10.021,450000.0
2006-06-23 15:03:00,10.021,10.08,9.935,10.08,500000.0
2006-06-23 15:04:00,9.988,10.065,9.915,9.96,550000.0
2006-06-23 15:05:00,9.933,10.06,9.933,9.983,550000.0
2006-06-23 15:06:00,10.05,10.05,10.024,10.024,400000.0
2006-06-23 15:07:00,9.96,10.086,9.933,10.054,350000.0
2006-06-23 15:08:00,9.965,10.102,9.965,10.042,500000.0
2006-06-23 15:09:00,10.103,10.12,9.993,10.008,450000.0
2006-06-23 15:10:00,10.013,10.115,9.969,10.006,400000.0
2006-06-23 15:11:00,10.001,10.13,9.986,10.019,500000.0
2006-06-23 15:12:00,10.051,10.121,10.012,10.121,400000.0
2006-06-23 15:13:00,10.101,10.138,10.043,10.136,400000.0
2006-06-23 15:14:00,10.109,10.147,10.058,10.12,350000.0
2006-06-23 15:15:00,10.02,10.119,10.016,10.073,400000.0
2006-06-23 15:16:00,10.062,10.178,10.062,10.07,500000.0
2006-06-23 15:17:00,10.093,10.134,10.008,10.073,450000.0
2006-06-23 15:18:00,10.146,10.146,9.984,10.035,400000.0
2006-06-23 15:19:00,10.051,10.129,10.034,10.09,450000.0
2006-06-23 15:20:00,10.028,10.107,10.019,10.107,400000.0
2006-06-23 15:21:00,10.059,10.102,9.971,10.102,450000.0
2006-06-23 15:22:00,10.089,10.127,10.051,10.099,450000.0
2006-06-23 15:23:00,10.042,10.136,10.042,10.091,400000.0
2006-06-23 15:24:00,10.072,10.087,9.972,10.087,350000.0
2006-06-23 15:25:00,10.108,10.114,9.993,10.064,350000.0
2006-06-23 15:26:00,9.981,10.102,9.981,9.996,550000.0
2006-06-23 15:27:00,10.017,10.134,10.008,10.048,350000.0
2006-06-23 15:28:00,10.04,10.149,10.04,10.081,350000.0
2006-06-23 15:29:00,10.022,10.095,10.003,10.043,500000.0
2006-06-23 15:30:00,10.074,10.095,9.986,10.033,450000.0
2006-06-23 15:31:00,10.046,10.145,10.032,10.032,500000.0
2006-06-23 15:32:00,10.041,10.127,10.004,10.083,450000.0
2006-06-23 15:33:00,10.068,10.108,10.014,10.103,400000.0
2006-06-23 15:34:00,9.998,10.16,9.989,9.989,400000.0
2006-06-23 15:35:00,10.036,10.088,10.01,10.045,400000.0
2006-06-23 15:36:00,10.081,10.141,10.025,10.132,550000.0
2006-06-23 15:37:00,10.014,10.126,10.011,10.101,400000.0
2006-06-23 15:38:00,10.082,10.186,10.082,10.091,450000.0
2006-06-23 15:39:00,10.053,10.145,10.053,10.094,300000.0
2006-06-23 15:40:00,10.068,10.222,10.068,10.098,450000.0
2006-06-23 15:41:00,10.055,10.183,10.055,10.152,400000.0
2006-06-23 15:42:00,10.189,10.189,10.083,10.111,350000.0
2006-06-23 15:43:00,10.133,10.187,10.076,10.076,450000.0
2006-06-23 15:44:00,10.186,10.236,10.121,10.212,350000.0
2006-06-23 15:45:00,10.228,10.229,10.134,10.229,450000.0
2006-06-23 15:46:00,10.11,10.207,10.11,10.151,400000.0
2006-06-23 15:47:00,10.23,10.252,10.103,10.105,550000.0
2006-06-23 15:48:00,10.134,10.224,10.108,10.108,350000.0
2006-06-23 15:49:00,10.184,10.27,10.184,10.27,350000.0
2006-06-23 15:50:00,10.183,10.297,10.163,10.263,550000.0
2006-06-23 15:51:00,10.205,10.205,10.07,10.095,350000.0
2006-06-23 15:52:00,10.116,10.248,10.099,10.099,350000.0
2006-06-23 15:53:00,10.166,10.206,10.064,10.168,500000.0
2006-06-23 15:54:00,10.2,10.243,10.149,10.243,450000.0
2006-06-23 15:55:00,10.097,10.207,10.097,10.188,500000.0
2006-06-23 15:56:00,10.063,10.205,10.063,10.139,450000.0
2006-06-23 15:57:00,10.113,10.149,10.083,10.123,450000.0
2006-06-23 15:58:00,10.122,10.238,10.122,10.238,500000.0
2006-06-23 15:59:00,10.237,10.237,10.139,10.16,450000.0
2006-06-23 16:00:00,10.227,10.244,10.11,10.22,500000.0
2006-06-23 16:01:00,10.257,10.257,10.111,10.111,400000.0
2006-06-23 16:02:00,10.126,10.246,10.1,10.171,550000.0
2006-06-23 16:03:00,10.231,10.245,10.125,10.183,450000.0
2006-06-23 16:04:00,10.086,10.208,10.077,10.185,550000.0
2006-06-23 16:05:00,10.217,10.217,10.097,10.174,250000.0
2006-06-23 16:06:00,10.153,10.244,10.107,10.211,350000.0
2006-06-23 16:07:00,10.149,10.278,10.147,10.167,500000.0
2006-06-23 16:08:00,10.149,10.284,10.149,10.195,550000.0
2006-06-23 16:09:00,10.142,10.258,10.131,10.258,350000.0
2006-06-23 16:10:00,10.243,10.281,10.157,10.259,500000.0
2006-06-23 16:11:00,10.14,10.302,10.132,10.132,500000.0
2006-06-23 16:12:00,10.148,10.177,10.104,10.135,350000.0
2006-06-23 16:13:00,10.135,10.234,10.111,10.234,450000.0
2006-06-23 16:14:00,10.246,10.246,10.113,10.164,500000.0
2006-06-23 16:15:00,10.248,10.283,10.126,10.126,350000.0
2006-06-23 16:16:00,10.18,10.261,10.137,10.215,550000.0
2006-06-23 16:17:00,10.215,10.261,10.141,10.141,350000.0
2006-06-23 16:18:00,10.25,10.25,10.121,10.219,400000.0
2006-06-23 16:19:00,10.242,10.242,10.12,10.149,550000.0
2006-06-23 16:20:00,10.238,10.246,10.13,10.135,550000.0
2006-06-23 16:21:00,10.154,10.264,10.102,10.232,500000.0
2006-06-23 16:22:00,10.243,10.276,10.187,10.22,450000.0
2006-06-23 16:23:00,10.176,10.326,10.176,10.189,400000.0
2006-06-23 16:24:00,10.244,10.291,10.162,10.291,550000.0
2006-06-23 16:25:00,10.257,10.287,10.203,10.281,350000.0
2006-06-23 16:26:00,10.248,10.295,10.154,10.154,550000.0
2006-06-23 16:27:00,10.203,10.316,10.187,10.316,550000.0
2006-06-23 16:28:00,10.286,10.306,10.228,10.306,400000.0
2006-06-23 16:29:00,10.249,10.305,10.188,10.232,550000.0
2006-06-23 16:30:00,10.159,10.25,10.125,10.22,550000.0
2006-06-23 16:31:00,10.173,10.285,10.132,10.22,400000.0
2006-06-23 16:32:00,10.25,10.258,10.186,10.193,400000.0
2006-06-23 16:33:00,10.19,10.301,10.182,10.186,350000.0
2006-06-23 16:34:00,10.208,10.253,10.149,10.249,350000.0
2006-06-23 16:35:00,10.17,10.282,10.148,10.175,500000.0
2006-06-23 16:36:00,10.28,10.28,10.184,10.21,500000.0
2006-06-23 16:37:00,10.296,10.296,10.201,10.201,500000.0
2006-06-23 16:38:00,10.123,10.291,10.123,10.15,450000.0
2006-06-23 16:39:00,10.182,10.249,10.152,10.248,500000.0
2006-06-23 16:40:00,10.159,10.239,10.152,10.225,250000.0
2006-06-23 16:41:00,10.145,10.238,10.145,10.154,350000.0
2006-06-23 16:42:00,10.173,10.313,10.173,10.269,500000.0
2006-06-23 16:43:00,10.12,10.252,10.12,10.161,350000.0
2006-06-23 16:44:00,10.247,10.248,10.138,10.151,400000.0
2006-06-23 16:45:00,10.132,10.22,10.125,10.173,400000.0
2006-06-23 16:46:00,10.169,10.226,10.166,10.225,350000.0
2006-06-23 16:47:00,10.134,10.254,10.094,10.144,600000.0
2006-06-23 16:48:00,10.222,10.256,10.113,10.188,500000.0
2006-06-23 16:49:00,10.223,10.253,10.124,10.124,450000.0
2006-06-23 16:50:00,10.173,10.232,10.129,10.177,250000.0
2006-06-23 16:51:00,10.284,10.293,10.159,10.159,400000.0
2006-06-23 16:52:00,10.173,10.269,10.163,10.269,450000.0
2006-06-23 16:53:00,10.19,10.297,10.169,10.204,350000.0
2006-06-23 16:54:00,10.193,10.326,10.173,10.173,450000.0
2006-06-23 16:55:00,10.235,10.267,10.155,10.195,550000.0
2006-06-23 16:56:00,10.185,10.252,10.13,10.152,400000.0
2006-06-23 16:57:00,10.147,10.267,10.143,10.164,550000.0
2006-06-23 16:58:00,10.183,10.281,10.158,10.194,500000.0
2006-06-23 16:59:00,10.149,10.242,10.13,10.138,400000.0
2006-06-23 17:00:00,10.247,10.247,10.12,10.12,350000.0
2006-06-23 17:01:00,10.172,10.266,10.132,10.167,500000.0
2006-06-23 17:02:00,10.14,10.213,10.138,10.187,400000.0
2006-06-23 17:03:00,10.144,10.225,10.1,10.173,500000.0
2006-06-23 17:04:00,10.143,10.242,10.111,10.17,350000.0
2006-06-23 17:05:00,10.229,10.229,10.106,10.187,400000.0
2006-06-23 17:06:00,10.229,10.229,10.066,10.173,350000.0
2006-06-23 17:07:00,10.204,10.293,10.147,10.192,500000.0
2006-06-23 17:08:00,10.089,10.232,10.089,10.152,500000.0
2006-06-23 17:09:00,10.121,10.243,10.112,10.149,450000.0
2006-06-23 17:10:00,10.198,10.234,10.132,10.198,350000.0
2006-06-23 17:11:00,10.218,10.224,10.071,10.101,400000.0
2006-06-23 17:12:00,10.192,10.229,10.119,10.128,400000.0
2006-06-23 17:13:00,10.196,10.247,10.112,10.232,450000.0
2006-06-23 17:14:00,10.156,10.218,10.089,10.185,550000.0
2006-06-23 17:15:00,10.104,10.207,10.084,10.148,350000.0
2006-06-23 17:16:00,10.199,10.199,10.082,10.171,450000.0
2006-06-23 17:17:00,10.207,10.207,10.073,10.176,350000.0
2006-06-23 17:18:00,10.162,10.217,10.128,10.217,350000.0
2006-06-23 17:19:00,10.119,10.202,10.1,10.183,450000.0
2006-06-23 17:20:00,10.163,10.211,10.09,10.109,350000.0
2006-06-23 17:21:00,10.096,10.225,10.096,10.145,400000.0
2006-06-23 17:22:00,10.188,10.198,10.057,10.106,400000.0
2006-06-23 17:23:00,10.102,10.189,10.059,10.154,550000.0
2006-06-23 17:24:00,10.165,10.181,10.106,10.114,350000.0
2006-06-23 17:25:00,10.179,10.23,10.125,10.219,400000.0
2006-06-23 17:26:00,10.082,10.175,10.051,10.132,450000.0
2006-06-23 17:27:00,10.144,10.154,10.036,10.114,400000.0
2006-06-23 17:28:00,10.091,10.177,10.049,10.055,550000.0
2006-06-23 17:29:00,10.094,10.217,10.094,10.171,500000.0
2006-06-23 17:30:00,10.022,10.184,10.022,10.135,450000.0
2006-06-23 17:31:00,10.061,10.123,9.993,10.084,600000.0
2006-06-23 17:32:00,10.025,10.152,10.014,10.09,400000.0
2006-06-23 17:33:00,10.053,10.089,9.966,10.089,400000.0
2006-06-23 17:34:00,10.062,10.102,9.956,10.102,450000.0
2006-06-23 17:35:00,10.056,10.137,9.995,10.079,500000.0
2006-06-23 17:36:00,10.101,10.16,10.037,10.114,450000.0
2006-06-23 17:37:00,10.096,10.096,9.949,10.053,550000.0
2006-06-23 17:38:00,10.052,10.163,10.048,10.071,400000.0
2006-06-23 17:39:00,10.108,10.137,10.035,10.05,350000.0
2006-06-23 17:40:00,10.059,10.207,10.059,10.169,500000.0
2006-06-23 17:41:00,10.096,10.145,10.067,10.069,400000.0
2006-06-23 17:42:00,10.008,10.141,10.008,10.084,500000.0
2006-06-23 17:43:00,10.123,10.15,10.002,10.035,400000.0
2006-06-23 17:44:00,10.137,10.137,10.062,10.108,450000.0
2006-06-23 17:45:00,10.047,10.146,10.032,10.078,550000.0
2006-06-23 17:46:00,10.145,10.177,10.04,10.162,450000.0
2006-06-23 17:47:00,10.116,10.134,9.99,10.061,400000.0
2006-06-23 17:48:00,10.128,10.136,10.014,10.136,400000.0
2006-06-23 17:49:00,10.106,10.15,10.05,10.106,350000.0
2006-06-23 17:50:00,10.121,10.139,10.027,10.027,550000.0
2006-06-23 17:51:00,10.048,10.092,9.966,10.032,550000.0
2006-06-23 17:52:00,10.11,10.181,10.048,10.058,350000.0
2006-06-23 17:53:00,10.122,10.159,10.074,10.076,500000.0
2006-06-23 17:54:00,10.08,10.174,10.028,10.174,350000.0
2006-06-23 17:55:00,10.076,10.178,10.068,10.136,350000.0
2006-06-23 17:56:00,10.044,10.148,10.03,10.094,400000.0
2006-06-23 17:57:00,10.176,10.184,10.11,10.149,400000.0
2006-06-23 17:58:00,10.142,10.152,10.07,10.115,450000.0
2006-06-23 17:59:00,10.063,10.173,10.051,10.173,350000.0
2006-06-23 18:00:00,10.082,10.195,10.082,10.171,350000.0
2006-06-23 18:01:00,10.145,10.193,10.063,10.118,450000.0
2006-06-23 18:02:00,10.089,10.177,10.089,10.161,500000.0
2006-06-23 18:03:00,10.132,10.166,10.09,10.143,350000.0
2006-06-23 18:04:00,10.195,10.195,10.069,10.134,400000.0
2006-06-23 18:05:00,10.116,10.205,10.085,10.205,550000.0
2006-06-23 18:06:00,10.135,10.203,10.047,10.047,450000.0
2006-06-23 18:07:00,10.17,10.17,10.039,10.159,400000.0
2006-06-23 18:08:00,10.183,10.188,10.069,10.162,500000.0
2006-06-23 18:09:00,10.047,10.102,10.047,10.102,150000.0
2006-06-23 18:10:00,10.149,10.198,10.095,10.135,450000.0
2006-06-23 18:11:00,10.102,10.188,10.056,10.165,450000.0
2006-06-23 18:12:00,10.148,10.207,10.11,10.193,350000.0
2006-06-23 18:13:00,10.154,10.242,10.109,10.196,550000.0
2006-06-23 18:14:00,10.112,10.228,10.112,10.21,400000.0
2006-06-23 18:15:00,10.211,10.236,10.095,10.174,550000.0
2006-06-23 18:16:00,10.12,10.234,10.1,10.108,400000.0
2006-06-23 18:17:00,10.123,10.196,10.107,10.153,400000.0
2006-06-23 18:18:00,10.185,10.266,10.112,10.112,500000.0
2006-06-23 18:19:00,10.088,10.23,10.088,10.193,400000.0
2006-06-23 18:20:00,10.153,10.258,10.093,10.187,400000.0
2006-06-23 18:21:00,10.144,10.229,10.113,10.182,550000.0
2006-06-23 18:22:00,10.117,10.211,10.117,10.145,400000.0
2006-06-23 18:23:00,10.211,10.211,10.115,10.201,400000.0
2006-06-23 18:24:00,10.207,10.213,10.105,10.194,400000.0
2006-06-23 18:25:00,10.122,10.214,10.104,10.132,500000.0
2006-06-23 18:26:00,10.145,10.225,10.114,10.224,550000.0
2006-06-23 18:27:00,10.083,10.205,10.083,10.201,250000.0
2006-06-23 18:28:00,10.185,10.201,10.099,10.201,350000.0
2006-06-23 18:29:00,10.123,10.177,10.064,10.177,350000.0
2006-06-23 18:30:00,10.161,10.214,10.063,10.141,450000.0
2006-06-23 18:31:00,10.185,10.226,10.127,10.186,350000.0
2006-06-23 18:32:00,10.135,10.199,10.082,10.137,450000.0
2006-06-23 18:33:00,10.163,10.171,10.075,10.083,300000.0
2006-06-23 18:34:00,10.181,10.221,10.1,10.201,400000.0
2006-06-23 18:35:00,10.119,10.196,10.119,10.147,350000.0
2006-06-23 18:36:00,10.135,10.213,10.073,10.173,550000.0
2006-06-23 18:37:00,10.127,10.199,10.115,10.15,500000.0
2006-06-23 18:38:00,10.182,10.203,10.076,10.143,450000.0
2006-06-23 18:39:00,10.201,10.227,10.133,10.193,400000.0
2006-06-23 18:40:00,10.213,10.26,10.14,10.186,250000.0
2006-06-23 18:41:00,10.176,10.236,10.165,10.217,500000.0
2006-06-23 18:42:00,10.17,10.264,10.13,10.171,550000.0
2006-06-23 18:43:00,10.216,10.243,10.143,10.243,400000.0
2006-06-23 18:44:00,10.205,10.234,10.141,10.181,500000.0
2006-06-23 18:45:00,10.138,10.229,10.138,10.219,350000.0
2006-06-23 18:46:00,10.143,10.263,10.108,10.263,350000.0
2006-06-23 18:47:00,10.155,10.304,10.155,10.243,400000.0
2006-06-23 18:48:00,10.214,10.289,10.181,10.25,350000.0
2006-06-23 18:49:00,10.248,10.269,10.196,10.253,250000.0
2006-06-23 18:50:00,10.198,10.198,10.134,10.185,200000.0
2006-06-23 18:51:00,10.258,10.291,10.17,10.192,450000.0
2006-06-23 18:52:00,10.21,10.275,10.147,10.275,550000.0
2006-06-23 18:53:00,10.242,10.271,10.201,10.263,450000.0
2006-06-23 18:54:00,10.295,10.335,10.172,10.285,550000.0
2006-06-23 18:55:00,10.159,10.265,10.127,10.209,350000.0
2006-06-23 18:56:00,10.23,10.263,10.189,10.251,350000.0
2006-06-23 18:57:00,10.279,10.279,10.156,10.242,450000.0
2006-06-23 18:58:00,10.251,10.257,10.175,10.23,350000.0
2006-06-23 18:59:00,10.16,10.217,10.16,10.186,450000.0
2006-06-23 19:00:00,10.171,10.251,10.122,10.238,350000.0
2006-06-23 19:01:00,10.157,10.215,10.127,10.21,500000.0
2006-06-23 19:02:00,10.18,10.233,10.134,10.233,400000.0
2006-06-23 19:03:00,10.234,10.234,10.148,10.151,350000.0
2006-06-23 19:04:00,10.23,10.272,10.138,10.246,500000.0
2006-06-23 19:05:00,10.221,10.23,10.153,10.181,400000.0
2006-06-23 19:06:00,10.247,10.264,10.151,10.264,400000.0
2006-06-23 19:07:00,10.223,10.279,10.168,10.199,400000.0
2006-06-23 19:08:00,10.198,10.297,10.179,10.179,350000.0
2006-06-23 19:09:00,10.133,10.248,10.117,10.193,500000.0
2006-06-23 19:10:00,10.263,10.263,10.241,10.241,150000.0
2006-06-23 19:11:00,10.17,10.335,10.17,10.187,300000.0
2006-06-23 19:12:00,10.172,10.274,10.172,10.248,350000.0
2006-06-23 19:13:00,10.202,10.277,10.138,10.138,350000.0
2006-06-23 19:14:00,10.15,10.249,10.13,10.249,400000.0
2006-06-23 19:15:00,10.201,10.294,10.184,10.294,500000.0
2006-06-23 19:16:00,10.303,10.303,10.24,10.266,350000.0
2006-06-23 19:17:00,10.305,10.305,10.165,10.165,500000.0
2006-06-23 19:18:00,10.174,10.308,10.174,10.262,350000.0
2006-06-23 19:19:00,10.301,10.324,10.22,10.314,400000.0
2006-06-23 19:20:00,10.29,10.29,10.188,10.188,150000.0
2006-06-23 19:21:00,10.287,10.287,10.205,10.268,250000.0
2006-06-23 19:22:00,10.276,10.303,10.179,10.205,400000.0
2006-06-23 19:23:00,10.281,10.281,10.152,10.152,350000.0
2006-06-23 19:24:00,10.263,10.27,10.135,10.163,400000.0
2006-06-23 19:25:00,10.199,10.243,10.124,10.224,350000.0
2006-06-23 19:26:00,10.273,10.275,10.167,10.247,500000.0
2006-06-23 19:27:00,10.265,10.265,10.147,10.232,550000.0
2006-06-23 19:29:00,10.133,10.268,10.133,10.268,100000.0
2006-06-23 19:30:00,10.258,10.258,10.112,10.137,400000.0
2006-06-23 19:31:00,10.24,10.24,10.164,10.189,350000.0
2006-06-23 19:32:00,10.177,10.277,10.164,10.175,400000.0
2006-06-23 19:34:00,10.196,10.243,10.12,10.222,450000.0
2006-06-23 19:35:00,10.185,10.25,10.185,10.25,150000.0
2006-06-23 19:36:00,10.119,10.205,10.11,10.196,500000.0
2006-06-23 19:37:00,10.158,10.223,10.095,10.169,350000.0
2006-06-23 19:38:00,10.133,10.232,10.108,10.202,500000.0
2006-06-23 19:46:00,10.206,10.206,10.106,10.204,400000.0
2006-06-23 19:47:00,10.183,10.301,10.173,10.218,500000.0
2006-06-23 20:00:00,10.289,10.289,10.215,10.248,400000.0
2006-06-23 20:01:00,10.246,10.3,10.155,10.155,550000.0
2006-06-23 20:02:00,10.206,10.292,10.183,10.214,300000.0
2006-06-23 20:03:00,10.217,10.263,10.144,10.216,500000.0
2006-06-23 20:04:00,10.162,10.267,10.104,10.267,300000.0
2006-06-23 20:05:00,10.212,10.279,10.117,10.117,650000.0
2006-06-23 20:06:00,10.259,10.302,10.186,10.197,500000.0
2006-06-23 20:07:00,10.181,10.27,10.131,10.131,400000.0
2006-06-23 20:10:00,10.235,10.235,10.143,10.179,200000.0
2006-06-23 20:12:00,10.263,10.263,10.128,10.246,700000.0
2006-06-23 20:13:00,10.223,10.26,10.106,10.26,450000.0
2006-06-23 20:14:00,10.215,10.25,10.107,10.25,900000.0
2006-06-23 20:15:00,10.216,10.254,10.116,10.254,550000.0
2006-06-23 20:17:00,10.16,10.241,10.112,10.202,550000.0
2006-06-23 20:18:00,10.138,10.222,10.138,10.21,250000.0
2006-06-23 20:19:00,10.207,10.255,10.206,10.21,350000.0
2006-06-23 20:20:00,10.168,10.291,10.147,10.229,600000.0
2006-06-23 20:21:00,10.146,10.232,10.118,10.228,200000.0
2006-06-23 20:24:00,10.163,10.251,10.11,10.145,500000.0
2006-06-23 20:25:00,10.15,10.281,10.13,10.145,550000.0
2006-06-23 20:27:00,10.084,10.227,10.084,10.198,750000.0
2006-06-23 20:28:00,10.12,10.228,10.12,10.198,400000.0
2006-06-23 20:29:00,10.207,10.258,10.161,10.258,250000.0
2006-06-23 20:30:00,10.256,10.256,10.146,10.224,450000.0
2006-06-23 20:31:00,10.273,10.281,10.151,10.179,350000.0
2006-06-23 20:35:00,10.171,10.245,10.135,10.166,400000.0
2006-06-23 20:42:00,10.158,10.245,10.158,10.173,250000.0
2006-06-23 20:43:00,10.204,10.285,10.151,10.151,550000.0
2006-06-23 20:44:00,10.136,10.241,10.097,10.228,350000.0
2006-06-23 20:45:00,10.231,10.249,10.126,10.219,350000.0
2006-06-23 20:46:00,10.15,10.168,10.111,10.153,350000.0
2006-06-23 20:47:00,10.151,10.206,10.073,10.206,450000.0
2006-06-23 20:49:00,10.117,10.193,10.094,10.125,300000.0
2006-06-23 20:50:00,10.175,10.221,10.164,10.221,250000.0
2006-06-23 20:53:00,10.174,10.223,10.14,10.155,400000.0
2006-06-23 20:54:00,10.104,10.104,10.104,10.104,50000.0
2006-06-23 20:55:00,10.105,10.196,10.105,10.139,250000.0
2006-06-23 20:56:00,10.188,10.232,10.135,10.21,500000.0
2006-06-23 20:57:00,10.17,10.233,10.106,10.233,200000.0
2006-06-23 20:58:00,10.236,10.236,10.153,10.189,300000.0
2006-06-23 20:59:00,10.214,10.214,10.126,10.161,400000.0
2006-06-23 21:00:00,10.141,10.192,10.141,10.15,200000.0
2006-06-23 21:01:00,10.199,10.232,10.191,10.191,150000.0
2006-06-23 21:02:00,10.157,10.215,10.117,10.174,400000.0
2006-06-23 21:04:00,10.124,10.208,10.073,10.188,500000.0
2006-06-23 21:05:00,10.126,10.208,10.103,10.182,550000.0
2006-06-23 21:06:00,10.183,10.2,10.084,10.084,650000.0
2006-06-23 21:07:00,10.192,10.229,10.095,10.095,450000.0
2006-06-23 21:10:00,10.216,10.269,10.127,10.217,500000.0
2006-06-23 21:11:00,10.143,10.194,10.032,10.194,500000.0
2006-06-23 21:12:00,10.124,10.205,10.123,10.123,300000.0
2006-06-23 21:13:00,10.13,10.25,10.127,10.193,550000.0
2006-06-23 21:23:00,10.13,10.218,10.129,10.129,350000.0
2006-06-23 21:24:00,10.161,10.256,10.161,10.218,450000.0
2006-06-23 21:25:00,10.113,10.222,10.113,10.222,450000.0
2006-06-23 21:28:00,10.208,10.213,10.133,10.133,200000.0
2006-06-23 21:29:00,10.138,10.306,10.138,10.23,450000.0
2006-06-23 21:30:00,10.22,10.247,10.126,10.247,250000.0
2006-06-23 21:38:00,10.205,10.205,10.1,10.136,200000.0
2006-06-23 21:40:00,10.189,10.189,10.086,10.126,300000.0
2006-06-23 21:45:00,10.13,10.217,10.093,10.144,400000.0
2006-06-23 21:46:00,10.189,10.19,10.071,10.128,500000.0
2006-06-23 21:47:00,10.202,10.202,10.082,10.082,100000.0
2006-06-23 21:49:00,10.134,10.171,10.077,10.171,350000.0
2006-06-23 21:51:00,10.184,10.239,10.113,10.203,450000.0
2006-06-23 21:52:00,10.127,10.237,10.127,10.237,200000.0
2006-06-23 21:57:00,10.179,10.194,10.088,10.177,600000.0
2006-06-23 22:01:00,10.185,10.185,10.069,10.123,250000.0
2006-06-23 22:02:00,10.217,10.217,10.121,10.209,200000.0
2006-06-23 22:03:00,10.228,10.228,10.084,10.159,550000.0
2006-06-23 22:04:00,10.235,10.239,10.12,10.239,200000.0
2006-06-23 22:06:00,10.228,10.231,10.149,10.149,250000.0
2006-06-23 22:07:00,10.187,10.263,10.187,10.213,350000.0
2006-06-23 22:08:00,10.248,10.248,10.223,10.223,100000.0
2006-06-23 22:09:00,10.167,10.263,10.167,10.255,150000.0
2006-06-23 22:10:00,10.213,10.251,10.153,10.251,400000.0
2006-06-23 22:16:00,10.223,10.264,10.123,10.209,850000.0
2006-06-23 22:17:00,10.22,10.271,10.174,10.271,350000.0
2006-06-23 22:18:00,10.22,10.239,10.166,10.216,400000.0
2006-06-23 22:23:00,10.212,10.265,10.158,10.265,400000.0
2006-06-23 22:25:00,10.222,10.222,10.117,10.16,400000.0
2006-06-23 22:27:00,10.148,10.217,10.131,10.164,700000.0
2006-06-23 22:30:00,10.248,10.271,10.187,10.187,250000.0
2006-06-23 22:31:00,10.191,10.257,10.139,10.204,450000.0
2006-06-23 22:33:00,10.157,10.282,10.157,10.23,600000.0
2006-06-23 22:34:00,10.223,10.236,10.148,10.214,550000.0
2006-06-23 22:35:00,10.183,10.279,10.177,10.18,550000.0
2006-06-23 22:38:00,10.217,10.217,10.116,10.155,200000.0
2006-06-23 22:40:00,10.145,10.216,10.145,10.216,300000.0
2006-06-23 22:41:00,10.236,10.236,10.236,10.236,50000.0
2006-06-25 23:03:00,10.13,10.22,10.12,10.22,250000.0
2006-06-25 23:05:00,10.165,10.298,10.165,10.207,350000.0
2006-06-25 23:15:00,10.243,10.243,10.144,10.183,200000.0
2006-06-25 23:29:00,10.257,10.257,10.173,10.205,200000.0
2006-06-25 23:30:00,10.232,10.232,10.157,10.157,100000.0
2006-06-25 23:41:00,10.277,10.277,10.217,10.228,300000.0
2006-06-25 23:42:00,10.189,10.261,10.183,10.261,400000.0
2006-06-26 00:00:00,10.21,10.31,10.201,10.201,500000.0
2006-06-26 00:09:00,10.233,10.262,10.183,10.262,200000.0
2006-06-26 00:16:00,10.191,10.269,10.191,10.269,150000.0
2006-06-26 00:18:00,10.267,10.306,10.185,10.225,350000.0
2006-06-26 00:21:00,10.245,10.299,10.22,10.299,450000.0
2006-06-26 00:29:00,10.286,10.286,10.175,10.2,300000.0
2006-06-26 00:31:00,10.265,10.265,10.18,10.214,200000.0
2006-06-26 00:36:00,10.199,10.265,10.148,10.148,200000.0
2006-06-26 00:54:00,10.236,10.236,10.157,10.192,200000.0
2006-06-26 01:04:00,10.235,10.235,10.136,10.174,200000.0
2006-06-26 01:09:00,10.221,10.255,10.221,10.244,250000.0
2006-06-26 01:18:00,10.157,10.222,10.157,10.222,100000.0
2006-06-26 01:21:00,10.202,10.261,10.202,10.204,300000.0
2006-06-26 01:27:00,10.263,10.279,10.263,10.265,200000.0
2006-06-26 01:28:00,10.323,10.323,10.283,10.283,300000.0
2006-06-26 01:31:00,10.31,10.31,10.166,10.247,400000.0
2006-06-26 01:32:00,10.253,10.275,10.169,10.169,300000.0
2006-06-26 01:37:00,10.246,10.246,10.146,10.185,200000.0
2006-06-26 01:49:00,10.289,10.291,10.165,10.212,450000.0
2006-06-26 01:50:00,10.263,10.286,10.232,10.283,300000.0
2006-06-26 01:51:00,10.304,10.308,10.198,10.294,450000.0
2006-06-26 01:52:00,10.292,10.341,10.215,10.341,250000.0
2006-06-26 01:56:00,10.321,10.338,10.224,10.264,350000.0
2006-06-26 02:00:00,10.227,10.354,10.225,10.354,400000.0
2006-06-26 02:01:00,10.318,10.356,10.22,10.324,300000.0
2006-06-26 02:03:00,10.274,10.355,10.217,10.292,650000.0
2006-06-26 02:04:00,10.271,10.334,10.253,10.262,550000.0
2006-06-26 02:05:00,10.261,10.349,10.223,10.223,300000.0
2006-06-26 02:06:00,10.291,10.348,10.248,10.332,500000.0
2006-06-26 02:07:00,10.286,10.356,10.254,10.254,350000.0
2006-06-26 02:08:00,10.321,10.355,10.232,10.311,550000.0
2006-06-26 02:09:00,10.311,10.326,10.2,10.251,550000.0
2006-06-26 02:10:00,10.229,10.342,10.229,10.311,250000.0
2006-06-26 02:11:00,10.222,10.308,10.191,10.253,450000.0
2006-06-26 02:12:00,10.303,10.305,10.172,10.291,450000.0
2006-06-26 02:14:00,10.192,10.25,10.16,10.238,450000.0
2006-06-26 02:15:00,10.161,10.266,10.136,10.256,600000.0
2006-06-26 02:16:00,10.186,10.261,10.148,10.148,400000.0
2006-06-26 02:21:00,10.145,10.251,10.145,10.175,250000.0
2006-06-26 02:22:00,10.237,10.237,10.095,10.113,450000.0
2006-06-26 02:23:00,10.254,10.254,10.142,10.205,400000.0
2006-06-26 02:24:00,10.197,10.241,10.136,10.226,450000.0
2006-06-26 02:28:00,10.123,10.238,10.123,10.238,350000.0
2006-06-26 02:30:00,10.138,10.255,10.123,10.255,200000.0
2006-06-26 02:31:00,10.172,10.282,10.172,10.282,300000.0
2006-06-26 02:32:00,10.191,10.191,10.184,10.184,100000.0
2006-06-26 02:33:00,10.191,10.242,10.187,10.213,300000.0
2006-06-26 02:35:00,10.218,10.218,10.139,10.172,200000.0
2006-06-26 02:37:00,10.159,10.232,10.159,10.212,250000.0
2006-06-26 02:38:00,10.173,10.233,10.173,10.233,150000.0
2006-06-26 02:39:00,10.188,10.249,10.152,10.152,350000.0
2006-06-26 02:42:00,10.214,10.214,10.114,10.154,200000.0
2006-06-26 02:46:00,10.225,10.258,10.143,10.156,750000.0
2006-06-26 02:47:00,10.232,10.281,10.147,10.238,350000.0
2006-06-26 02:49:00,10.153,10.274,10.131,10.224,650000.0
2006-06-26 02:53:00,10.27,10.27,10.154,10.264,550000.0
2006-06-26 02:54:00,10.184,10.184,10.143,10.168,250000.0
2006-06-26 02:55:00,10.158,10.258,10.142,10.142,600000.0
2006-06-26 02:56:00,10.159,10.229,10.154,10.229,200000.0
2006-06-26 02:57:00,10.163,10.274,10.163,10.274,350000.0
2006-06-26 02:58:00,10.218,10.251,10.117,10.231,350000.0
2006-06-26 02:59:00,10.174,10.248,10.126,10.239,700000.0
2006-06-26 03:00:00,10.268,10.268,10.152,10.234,450000.0
2006-06-26 03:01:00,10.13,10.235,10.13,10.224,600000.0
2006-06-26 03:02:00,10.174,10.237,10.123,10.228,250000.0
2006-06-26 03:03:00,10.204,10.296,10.204,10.24,400000.0
2006-06-26 03:04:00,10.22,10.257,10.135,10.163,300000.0
2006-06-26 03:05:00,10.246,10.275,10.195,10.239,300000.0
2006-06-26 03:06:00,10.162,10.214,10.151,10.169,450000.0
2006-06-26 03:07:00,10.166,10.275,10.162,10.227,450000.0
2006-06-26 03:09:00,10.262,10.263,10.133,10.18,400000.0
2006-06-26 03:10:00,10.266,10.266,10.162,10.245,400000.0
2006-06-26 03:11:00,10.233,10.249,10.133,10.24,800000.0
2006-06-26 03:12:00,10.229,10.263,10.1,10.24,450000.0
2006-06-26 03:13:00,10.248,10.248,10.105,10.215,450000.0
2006-06-26 03:16:00,10.257,10.258,10.158,10.18,600000.0
2006-06-26 03:17:00,10.26,10.277,10.149,10.266,600000.0
2006-06-26 03:18:00,10.265,10.27,10.177,10.183,450000.0
2006-06-26 03:19:00,10.228,10.282,10.159,10.159,850000.0
2006-06-26 03:22:00,10.244,10.298,10.147,10.2,450000.0
2006-06-26 03:26:00,10.239,10.284,10.17,10.177,450000.0
2006-06-26 03:33:00,10.233,10.248,10.154,10.195,350000.0
2006-06-26 03:35:00,10.272,10.272,10.169,10.258,400000.0
2006-06-26 03:43:00,10.231,10.242,10.044,10.145,600000.0
2006-06-26 03:44:00,10.283,10.336,10.145,10.154,500000.0
2006-06-26 03:53:00,10.185,10.283,10.135,10.135,350000.0
2006-06-26 03:54:00,10.186,10.23,10.186,10.23,100000.0
2006-06-26 03:55:00,10.225,10.225,10.163,10.224,150000.0
2006-06-26 03:59:00,10.226,10.243,10.13,10.13,500000.0
2006-06-26 04:01:00,10.245,10.245,10.161,10.195,200000.0
2006-06-26 04:07:00,10.191,10.287,10.174,10.253,450000.0
2006-06-26 04:10:00,10.161,10.23,10.15,10.187,250000.0
2006-06-26 04:11:00,10.274,10.274,10.172,10.172,100000.0
2006-06-26 04:23:00,10.226,10.226,10.126,10.164,200000.0
2006-06-26 04:24:00,10.226,10.23,10.226,10.23,100000.0
2006-06-26 04:29:00,10.258,10.263,10.179,10.179,250000.0
2006-06-26 04:30:00,10.249,10.274,10.147,10.147,300000.0
2006-06-26 04:37:00,10.223,10.223,10.123,10.163,200000.0
2006-06-26 04:40:00,10.182,10.225,10.169,10.169,150000.0
2006-06-26 04:49:00,10.256,10.286,10.153,10.262,350000.0
2006-06-26 04:52:00,10.226,10.226,10.123,10.214,200000.0
2006-06-26 04:54:00,10.235,10.235,10.151,10.184,200000.0
2006-06-26 04:57:00,10.256,10.256,10.225,10.225,100000.0
2006-06-26 05:03:00,10.169,10.243,10.169,10.223,250000.0
2006-06-26 05:10:00,10.203,10.203,10.201,10.201,100000.0
2006-06-26 05:15:00,10.229,10.229,10.149,10.183,200000.0
2006-06-26 05:22:00,10.248,10.248,10.163,10.195,200000.0
2006-06-26 05:24:00,10.298,10.298,10.167,10.18,150000.0
2006-06-26 05:25:00,10.267,10.295,10.153,10.29,250000.0
2006-06-26 05:26:00,10.168,10.239,10.168,10.239,100000.0
2006-06-26 05:29:00,10.241,10.241,10.136,10.175,200000.0
2006-06-26 05:33:00,10.261,10.267,10.15,10.267,350000.0
2006-06-26 05:34:00,10.275,10.275,10.228,10.228,450000.0
2006-06-26 05:35:00,10.231,10.274,10.137,10.161,550000.0
2006-06-26 05:36:00,10.248,10.293,10.154,10.167,450000.0
2006-06-26 05:38:00,10.224,10.224,10.124,10.163,200000.0
2006-06-26 05:41:00,10.233,10.262,10.156,10.235,250000.0
2006-06-26 05:42:00,10.189,10.251,10.166,10.171,300000.0
2006-06-26 05:43:00,10.238,10.238,10.129,10.129,350000.0
2006-06-26 05:48:00,10.139,10.256,10.139,10.22,650000.0
2006-06-26 05:52:00,10.237,10.263,10.129,10.234,450000.0
2006-06-26 05:57:00,10.177,10.238,10.122,10.228,450000.0
2006-06-26 05:58:00,10.229,10.238,10.117,10.238,400000.0
2006-06-26 06:00:00,10.214,10.268,10.116,10.195,350000.0
2006-06-26 06:01:00,10.17,10.258,10.133,10.258,400000.0
2006-06-26 06:04:00,10.226,10.273,10.139,10.184,450000.0
2006-06-26 06:05:00,10.207,10.273,10.074,10.246,550000.0
2006-06-26 06:11:00,10.233,10.238,10.138,10.188,450000.0
2006-06-26 06:12:00,10.161,10.275,10.161,10.187,350000.0
2006-06-26 06:13:00,10.216,10.284,10.162,10.234,700000.0
2006-06-26 06:17:00,10.198,10.263,10.138,10.217,600000.0
2006-06-26 06:23:00,10.244,10.244,10.16,10.194,200000.0
2006-06-26 06:25:00,10.253,10.256,10.179,10.179,150000.0
2006-06-26 06:35:00,10.217,10.217,10.217,10.217,100000.0
2006-06-26 06:40:00,10.188,10.239,10.151,10.151,300000.0
2006-06-26 06:44:00,10.223,10.257,10.173,10.185,400000.0
2006-06-26 06:47:00,10.258,10.258,10.094,10.246,550000.0
2006-06-26 06:48:00,10.14,10.273,10.14,10.187,200000.0
2006-06-26 06:49:00,10.209,10.254,10.209,10.254,200000.0
2006-06-26 06:55:00,10.217,10.271,10.161,10.226,500000.0
2006-06-26 06:56:00,10.258,10.258,10.157,10.157,350000.0
2006-06-26 06:57:00,10.235,10.261,10.135,10.193,400000.0
2006-06-26 06:58:00,10.152,10.26,10.114,10.229,400000.0
2006-06-26 07:04:00,10.228,10.228,10.188,10.188,150000.0
2006-06-26 07:09:00,10.186,10.263,10.149,10.263,450000.0
2006-06-26 07:12:00,10.233,10.275,10.163,10.275,250000.0
2006-06-26 07:15:00,10.209,10.209,10.122,10.122,150000.0
2006-06-26 07:16:00,10.187,10.218,10.187,10.218,100000.0
2006-06-26 07:17:00,10.12,10.195,10.086,10.195,400000.0
2006-06-26 07:22:00,10.19,10.19,10.18,10.18,100000.0
2006-06-26 07:27:00,10.091,10.142,10.091,10.137,200000.0
2006-06-26 07:39:00,10.196,10.208,10.114,10.208,350000.0
2006-06-26 07:41:00,10.19,10.19,10.066,10.066,250000.0
2006-06-26 07:44:00,10.213,10.259,10.141,10.161,300000.0
2006-06-26 07:46:00,10.148,10.198,10.127,10.153,250000.0
2006-06-26 07:48:00,10.196,10.209,10.128,10.208,200000.0
2006-06-26 07:49:00,10.132,10.239,10.132,10.207,150000.0
2006-06-26 07:50:00,10.254,10.254,10.141,10.169,400000.0
2006-06-26 07:51:00,10.146,10.238,10.112,10.238,600000.0
2006-06-26 08:02:00,10.148,10.32,10.13,10.176,750000.0
2006-06-26 08:06:00,10.14,10.196,10.105,10.145,400000.0
2006-06-26 08:07:00,10.232,10.261,10.13,10.261,500000.0
2006-06-26 08:16:00,10.214,10.294,10.182,10.219,550000.0
2006-06-26 08:18:00,10.249,10.288,10.172,10.242,550000.0
2006-06-26 08:21:00,10.188,10.274,10.166,10.192,550000.0
2006-06-26 08:22:00,10.14,10.27,10.14,10.176,350000.0
2006-06-26 08:23:00,10.185,10.295,10.185,10.287,350000.0
2006-06-26 08:24:00,10.275,10.275,10.158,10.158,250000.0
2006-06-26 08:25:00,10.165,10.296,10.165,10.263,350000.0
2006-06-26 08:26:00,10.253,10.257,10.15,10.257,500000.0
2006-06-26 08:27:00,10.197,10.256,10.197,10.256,250000.0
2006-06-26 08:29:00,10.175,10.263,10.166,10.242,400000.0
2006-06-26 08:30:00,10.246,10.259,10.175,10.223,400000.0
2006-06-26 08:36:00,10.239,10.286,10.164,10.189,500000.0
2006-06-26 08:42:00,10.274,10.274,10.139,10.217,450000.0
2006-06-26 08:43:00,10.222,10.224,10.164,10.164,250000.0
2006-06-26 08:44:00,10.172,10.228,10.163,10.228,350000.0
2006-06-26 08:47:00,10.272,10.303,10.184,10.224,550000.0
2006-06-26 08:48:00,10.167,10.24,10.167,10.187,450000.0
2006-06-26 08:49:00,10.265,10.282,10.182,10.226,400000.0
2006-06-26 08:50:00,10.146,10.292,10.146,10.24,300000.0
2006-06-26 08:51:00,10.231,10.267,10.149,10.197,350000.0
2006-06-26 08:54:00,10.253,10.253,10.139,10.142,350000.0
2006-06-26 08:56:00,10.154,10.248,10.114,10.207,550000.0
2006-06-26 09:00:00,10.203,10.261,10.083,10.116,550000.0
2006-06-26 09:03:00,10.152,10.269,10.152,10.161,300000.0
2006-06-26 09:04:00,10.245,10.292,10.152,10.284,400000.0
2006-06-26 09:05:00,10.218,10.262,10.144,10.247,400000.0
2006-06-26 09:06:00,10.212,10.258,10.136,10.18,350000.0
2006-06-26 09:07:00,10.097,10.227,10.088,10.227,400000.0
2006-06-26 09:08:00,10.213,10.279,10.14,10.27,300000.0
2006-06-26 09:09:00,10.168,10.304,10.168,10.172,450000.0
2006-06-26 09:10:00,10.248,10.265,10.138,10.265,350000.0
2006-06-26 09:11:00,10.246,10.246,10.102,10.159,550000.0
2006-06-26 09:14:00,10.235,10.253,10.151,10.167,500000.0
2006-06-26 09:15:00,10.177,10.239,10.13,10.216,350000.0
2006-06-26 09:16:00,10.193,10.287,10.147,10.18,350000.0
2006-06-26 09:17:00,10.255,10.255,10.125,10.221,550000.0
2006-06-26 09:19:00,10.271,10.271,10.16,10.26,450000.0
2006-06-26 09:21:00,10.21,10.276,10.191,10.276,550000.0
2006-06-26 09:22:00,10.225,10.26,10.168,10.26,250000.0
2006-06-26 09:23:00,10.165,10.292,10.133,10.247,450000.0
2006-06-26 09:24:00,10.145,10.239,10.145,10.213,400000.0
2006-06-26 09:25:00,10.293,10.311,10.207,10.23,350000.0
2006-06-26 09:26:00,10.19,10.316,10.19,10.287,300000.0
2006-06-26 09:27:00,10.211,10.317,10.2,10.2,350000.0
2006-06-26 09:28:00,10.232,10.313,10.223,10.299,350000.0
2006-06-26 09:29:00,10.209,10.353,10.209,10.314,300000.0
2006-06-26 09:30:00,10.2,10.304,10.171,10.304,400000.0
2006-06-26 09:31:00,10.28,10.28,10.206,10.273,400000.0
2006-06-26 09:33:00,10.299,10.337,10.204,10.324,450000.0
2006-06-26 09:34:00,10.182,10.311,10.182,10.285,400000.0
2006-06-26 09:36:00,10.227,10.315,10.174,10.178,500000.0
2006-06-26 09:37:00,10.264,10.291,10.169,10.26,400000.0
2006-06-26 09:38:00,10.217,10.318,10.183,10.292,450000.0
2006-06-26 09:39:00,10.307,10.307,10.148,10.281,500000.0
2006-06-26 09:40:00,10.21,10.328,10.19,10.19,550000.0
2006-06-26 09:43:00,10.315,10.315,10.217,10.292,200000.0
2006-06-26 09:45:00,10.17,10.291,10.17,10.291,100000.0
2006-06-26 09:49:00,10.24,10.293,10.158,10.213,350000.0
2006-06-26 09:50:00,10.223,10.33,10.181,10.196,500000.0
2006-06-26 09:51:00,10.301,10.311,10.224,10.238,350000.0
2006-06-26 09:53:00,10.199,10.304,10.171,10.171,400000.0
2006-06-26 09:55:00,10.25,10.278,10.16,10.19,400000.0
2006-06-26 09:56:00,10.195,10.299,10.173,10.288,400000.0
2006-06-26 09:57:00,10.186,10.284,10.144,10.257,500000.0
2006-06-26 09:58:00,10.172,10.247,10.147,10.224,400000.0
2006-06-26 09:59:00,10.237,10.335,10.197,10.311,450000.0
2006-06-26 10:00:00,10.242,10.242,10.129,10.228,550000.0
2006-06-26 10:01:00,10.206,10.244,10.111,10.217,500000.0
2006-06-26 10:02:00,10.157,10.322,10.157,10.247,350000.0
2006-06-26 10:03:00,10.222,10.265,10.154,10.173,400000.0
2006-06-26 10:09:00,10.284,10.294,10.15,10.286,450000.0
2006-06-26 10:10:00,10.275,10.296,10.17,10.294,550000.0
2006-06-26 10:12:00,10.271,10.271,10.139,10.219,350000.0
2006-06-26 10:14:00,10.26,10.274,10.151,10.274,200000.0
2006-06-26 10:15:00,10.271,10.271,10.148,10.218,350000.0
2006-06-26 10:16:00,10.129,10.255,10.129,10.234,400000.0
2006-06-26 10:17:00,10.218,10.25,10.141,10.163,400000.0
2006-06-26 10:18:00,10.166,10.306,10.166,10.296,450000.0
2006-06-26 10:19:00,10.207,10.279,10.151,10.232,400000.0
2006-06-26 10:20:00,10.215,10.274,10.168,10.168,550000.0
2006-06-26 10:21:00,10.266,10.307,10.238,10.28,400000.0
2006-06-26 10:22:00,10.177,10.351,10.177,10.24,400000.0
2006-06-26 10:23:00,10.275,10.314,10.174,10.272,450000.0
2006-06-26 10:24:00,10.314,10.331,10.185,10.327,900000.0
2006-06-26 10:25:00,10.223,10.373,10.223,10.282,700000.0
2006-06-26 10:27:00,10.283,10.308,10.206,10.308,450000.0
2006-06-26 10:28:00,10.317,10.317,10.209,10.233,350000.0
2006-06-26 10:30:00,10.228,10.29,10.168,10.218,400000.0
2006-06-26 10:31:00,10.165,10.261,10.16,10.229,350000.0
2006-06-26 10:32:00,10.254,10.292,10.161,10.276,700000.0
2006-06-26 10:33:00,10.295,10.332,10.214,10.332,400000.0
2006-06-26 10:35:00,10.202,10.302,10.202,10.228,400000.0
2006-06-26 10:37:00,10.311,10.337,10.193,10.23,400000.0
2006-06-26 10:40:00,10.276,10.293,10.185,10.293,550000.0
2006-06-26 10:41:00,10.264,10.264,10.16,10.162,350000.0
2006-06-26 10:42:00,10.252,10.298,10.16,10.262,750000.0
2006-06-26 10:44:00,10.255,10.308,10.164,10.276,900000.0
2006-06-26 10:46:00,10.265,10.318,10.198,10.318,400000.0
2006-06-26 10:47:00,10.285,10.317,10.181,10.181,350000.0
2006-06-26 10:50:00,10.249,10.261,10.149,10.17,800000.0
2006-06-26 10:51:00,10.26,10.308,10.167,10.29,550000.0
2006-06-26 10:52:00,10.271,10.308,10.156,10.279,950000.0
2006-06-26 10:53:00,10.273,10.354,10.214,10.247,500000.0
2006-06-26 10:54:00,10.289,10.3,10.189,10.189,400000.0
2006-06-26 10:55:00,10.293,10.339,10.203,10.292,800000.0
2006-06-26 10:56:00,10.289,10.365,10.219,10.329,400000.0
2006-06-26 10:57:00,10.261,10.272,10.15,10.265,450000.0
2006-06-26 10:59:00,10.308,10.337,10.182,10.182,450000.0
2006-06-26 11:01:00,10.184,10.342,10.184,10.267,500000.0
2006-06-26 11:02:00,10.292,10.292,10.155,10.223,400000.0
2006-06-26 11:03:00,10.215,10.303,10.172,10.21,550000.0
2006-06-26 11:07:00,10.235,10.269,10.163,10.269,450000.0
2006-06-26 11:10:00,10.146,10.282,10.146,10.218,400000.0
2006-06-26 11:12:00,10.303,10.348,10.223,10.286,550000.0
2006-06-26 11:15:00,10.188,10.277,10.16,10.232,400000.0
2006-06-26 11:17:00,10.314,10.322,10.2,10.322,350000.0
2006-06-26 11:18:00,10.231,10.269,10.224,10.26,350000.0
2006-06-26 11:19:00,10.236,10.359,10.225,10.357,550000.0
2006-06-26 11:20:00,10.29,10.33,10.214,10.242,400000.0
2006-06-26 11:21:00,10.32,10.32,10.187,10.287,450000.0
2006-06-26 11:22:00,10.295,10.295,10.099,10.148,400000.0
2006-06-26 11:23:00,10.158,10.32,10.158,10.202,500000.0
2006-06-26 11:24:00,10.267,10.329,10.204,10.282,550000.0
2006-06-26 11:25:00,10.202,10.312,10.198,10.198,550000.0
2006-06-26 11:27:00,10.211,10.32,10.211,10.32,500000.0
2006-06-26 11:28:00,10.197,10.275,10.168,10.269,350000.0
2006-06-26 11:30:00,10.296,10.296,10.179,10.179,500000.0
2006-06-26 11:32:00,10.258,10.275,10.181,10.181,450000.0
2006-06-26 11:35:00,10.266,10.274,10.141,10.213,450000.0
2006-06-26 11:37:00,10.186,10.283,10.138,10.247,400000.0
2006-06-26 11:40:00,10.208,10.284,10.169,10.246,400000.0
2006-06-26 11:42:00,10.193,10.277,10.193,10.268,350000.0
2006-06-26 11:47:00,10.236,10.31,10.151,10.258,500000.0
2006-06-26 11:51:00,10.146,10.266,10.137,10.266,450000.0
2006-06-26 11:52:00,10.196,10.291,10.147,10.287,450000.0
2006-06-26 11:53:00,10.169,10.294,10.169,10.205,400000.0
2006-06-26 11:54:00,10.298,10.298,10.164,10.23,550000.0
2006-06-26 11:55:00,10.243,10.304,10.204,10.304,350000.0
2006-06-26 11:56:00,10.234,10.338,10.234,10.268,350000.0
2006-06-26 11:57:00,10.317,10.317,10.173,10.261,450000.0
2006-06-26 11:58:00,10.252,10.288,10.164,10.288,350000.0
2006-06-26 12:00:00,10.236,10.236,10.141,10.141,350000.0
2006-06-26 12:01:00,10.289,10.329,10.21,10.222,500000.0
2006-06-26 12:02:00,10.254,10.276,10.151,10.157,400000.0
2006-06-26 12:05:00,10.252,10.282,10.159,10.197,350000.0
2006-06-26 12:06:00,10.267,10.275,10.205,10.275,350000.0
2006-06-26 12:07:00,10.288,10.311,10.164,10.237,450000.0
2006-06-26 12:08:00,10.268,10.281,10.158,10.281,450000.0
2006-06-26 12:10:00,10.253,10.29,10.185,10.235,400000.0
2006-06-26 12:12:00,10.154,10.291,10.154,10.177,350000.0
2006-06-26 12:15:00,10.192,10.242,10.141,10.187,400000.0
2006-06-26 12:17:00,10.238,10.269,10.209,10.269,400000.0
2006-06-26 12:19:00,10.21,10.329,10.183,10.204,450000.0
2006-06-26 12:20:00,10.236,10.299,10.158,10.22,500000.0
2006-06-26 12:21:00,10.27,10.297,10.165,10.24,500000.0
2006-06-26 12:22:00,10.269,10.269,10.156,10.231,400000.0
2006-06-26 12:23:00,10.283,10.299,10.165,10.167,400000.0
2006-06-26 12:24:00,10.278,10.278,10.187,10.26,600000.0
2006-06-26 12:25:00,10.274,10.274,10.153,10.244,450000.0
2006-06-26 12:27:00,10.246,10.28,10.154,10.251,550000.0
2006-06-26 12:28:00,10.244,10.256,10.127,10.186,500000.0
2006-06-26 12:31:00,10.252,10.259,10.193,10.249,350000.0
2006-06-26 12:32:00,10.164,10.31,10.164,10.193,300000.0
2006-06-26 12:33:00,10.281,10.285,10.148,10.148,400000.0
2006-06-26 12:35:00,10.27,10.27,10.133,10.133,350000.0
2006-06-26 12:37:00,10.279,10.294,10.191,10.191,500000.0
2006-06-26 12:38:00,10.246,10.285,10.15,10.221,450000.0
2006-06-26 12:42:00,10.164,10.287,10.161,10.247,550000.0
2006-06-26 12:43:00,10.214,10.237,10.121,10.176,500000.0
2006-06-26 12:44:00,10.243,10.3,10.175,10.177,450000.0
2006-06-26 12:45:00,10.198,10.256,10.143,10.204,400000.0
2006-06-26 12:47:00,10.206,10.301,10.15,10.22,350000.0
2006-06-26 12:48:00,10.178,10.281,10.142,10.239,550000.0
2006-06-26 12:49:00,10.188,10.271,10.162,10.172,450000.0
2006-06-26 12:52:00,10.193,10.274,10.169,10.248,500000.0
2006-06-26 12:53:00,10.13,10.228,10.112,10.228,500000.0
2006-06-26 12:55:00,10.213,10.281,10.168,10.281,450000.0
2006-06-26 12:56:00,10.249,10.283,10.166,10.178,450000.0
2006-06-26 12:58:00,10.186,10.261,10.117,10.134,400000.0
2006-06-26 12:59:00,10.203,10.241,10.151,10.241,450000.0
2006-06-26 13:00:00,10.245,10.286,10.153,10.193,500000.0
2006-06-26 13:02:00,10.154,10.236,10.133,10.19,400000.0
2006-06-26 13:03:00,10.171,10.224,10.118,10.118,450000.0
2006-06-26 13:04:00,10.195,10.262,10.127,10.18,450000.0
2006-06-26 13:05:00,10.18,10.296,10.18,10.277,400000.0
2006-06-26 13:06:00,10.28,10.28,10.135,10.211,450000.0
2006-06-26 13:07:00,10.264,10.272,10.141,10.193,500000.0
2006-06-26 13:08:00,10.165,10.287,10.146,10.167,400000.0
2006-06-26 13:09:00,10.287,10.316,10.178,10.178,450000.0
2006-06-26 13:12:00,10.243,10.243,10.127,10.135,550000.0
2006-06-26 13:13:00,10.267,10.267,10.14,10.237,450000.0
2006-06-26 13:16:00,10.23,10.23,10.113,10.22,350000.0
2006-06-26 13:17:00,10.247,10.272,10.17,10.272,450000.0
2006-06-26 13:20:00,10.167,10.239,10.133,10.192,500000.0
2006-06-26 13:21:00,10.129,10.227,10.121,10.124,350000.0
2006-06-26 13:22:00,10.162,10.268,10.154,10.178,400000.0
2006-06-26 13:23:00,10.19,10.264,10.159,10.17,350000.0
2006-06-26 13:27:00,10.185,10.315,10.185,10.246,500000.0
2006-06-26 13:31:00,10.119,10.228,10.119,10.226,450000.0
2006-06-26 13:32:00,10.192,10.319,10.165,10.165,500000.0
2006-06-26 13:36:00,10.202,10.279,10.144,10.228,450000.0
2006-06-26 13:37:00,10.14,10.219,10.14,10.219,350000.0
2006-06-26 13:38:00,10.189,10.271,10.163,10.271,400000.0
2006-06-26 13:39:00,10.222,10.263,10.144,10.218,500000.0
2006-06-26 13:42:00,10.245,10.266,10.185,10.24,350000.0
2006-06-26 13:43:00,10.248,10.326,10.187,10.262,500000.0
2006-06-26 13:44:00,10.151,10.266,10.123,10.186,350000.0
2006-06-26 13:47:00,10.201,10.274,10.161,10.19,400000.0
2006-06-26 13:49:00,10.128,10.254,10.128,10.222,350000.0
2006-06-26 13:52:00,10.274,10.274,10.148,10.255,350000.0
2006-06-26 13:53:00,10.165,10.239,10.108,10.167,450000.0
2006-06-26 13:57:00,10.201,10.274,10.157,10.157,400000.0
2006-06-26 13:58:00,10.142,10.261,10.142,10.261,350000.0
2006-06-26 14:02:00,10.259,10.261,10.146,10.213,350000.0
2006-06-26 14:03:00,10.226,10.226,10.133,10.207,350000.0
2006-06-26 14:06:00,10.224,10.238,10.118,10.226,350000.0
2006-06-26 14:07:00,10.212,10.255,10.116,10.222,400000.0
2006-06-26 14:08:00,10.181,10.249,10.151,10.209,400000.0
2006-06-26 14:12:00,10.257,10.264,10.221,10.262,450000.0
2006-06-26 14:13:00,10.203,10.203,10.084,10.127,350000.0
2006-06-26 14:14:00,10.137,10.269,10.136,10.181,500000.0
2006-06-26 14:16:00,10.146,10.251,10.126,10.197,450000.0
2006-06-26 14:17:00,10.213,10.219,10.129,10.163,450000.0
2006-06-26 14:18:00,10.19,10.255,10.135,10.255,400000.0
2006-06-26 14:21:00,10.169,10.279,10.16,10.2,450000.0
2006-06-26 14:22:00,10.232,10.26,10.12,10.26,450000.0
2006-06-26 14:23:00,10.186,10.274,10.165,10.179,400000.0
2006-06-26 14:24:00,10.247,10.253,10.178,10.251,400000.0
2006-06-26 14:25:00,10.159,10.24,10.156,10.156,350000.0
2006-06-26 14:26:00,10.16,10.241,10.107,10.174,350000.0
2006-06-26 14:27:00,10.178,10.255,10.092,10.255,400000.0
2006-06-26 14:28:00,10.23,10.24,10.152,10.196,400000.0
2006-06-26 14:29:00,10.199,10.251,10.12,10.216,350000.0
2006-06-26 14:30:00,10.188,10.266,10.142,10.142,550000.0
2006-06-26 14:31:00,10.156,10.23,10.143,10.225,400000.0
2006-06-26 14:32:00,10.212,10.242,10.157,10.186,500000.0
2006-06-26 14:33:00,10.264,10.294,10.143,10.2,300000.0
2006-06-26 14:34:00,10.232,10.277,10.144,10.144,450000.0
2006-06-26 14:35:00,10.232,10.264,10.192,10.192,350000.0
2006-06-26 14:36:00,10.256,10.26,10.142,10.251,400000.0
2006-06-26 14:37:00,10.174,10.266,10.129,10.266,550000.0
2006-06-26 14:38:00,10.229,10.272,10.169,10.234,400000.0
2006-06-26 14:39:00,10.26,10.314,10.157,10.157,500000.0
2006-06-26 14:40:00,10.172,10.241,10.131,10.156,400000.0
2006-06-26 14:41:00,10.139,10.245,10.139,10.223,550000.0
2006-06-26 14:42:00,10.127,10.263,10.127,10.239,400000.0
2006-06-26 14:43:00,10.223,10.255,10.11,10.255,500000.0
2006-06-26 14:44:00,10.157,10.238,10.155,10.217,450000.0
2006-06-26 14:45:00,10.196,10.229,10.156,10.213,400000.0
2006-06-26 14:46:00,10.223,10.275,10.146,10.162,350000.0
2006-06-26 14:47:00,10.207,10.216,10.095,10.213,350000.0
2006-06-26 14:48:00,10.216,10.269,10.173,10.247,400000.0
2006-06-26 14:49:00,10.246,10.246,10.068,10.091,500000.0
2006-06-26 14:50:00,10.162,10.296,10.138,10.138,400000.0
2006-06-26 14:51:00,10.258,10.266,10.176,10.237,350000.0
2006-06-26 14:52:00,10.285,10.285,10.186,10.216,450000.0
2006-06-26 14:53:00,10.179,10.254,10.147,10.212,400000.0
2006-06-26 14:54:00,10.141,10.289,10.141,10.183,550000.0
2006-06-26 14:55:00,10.225,10.25,10.141,10.141,450000.0
2006-06-26 14:56:00,10.267,10.296,10.164,10.265,550000.0
2006-06-26 14:57:00,10.29,10.302,10.205,10.271,450000.0
2006-06-26 14:58:00,10.197,10.271,10.169,10.238,400000.0
2006-06-26 14:59:00,10.199,10.312,10.181,10.305,550000.0
2006-06-26 15:00:00,10.177,10.337,10.177,10.221,450000.0
2006-06-26 15:01:00,10.231,10.295,10.161,10.25,450000.0
2006-06-26 15:02:00,10.178,10.288,10.172,10.252,450000.0
2006-06-26 15:03:00,10.274,10.288,10.153,10.288,500000.0
2006-06-26 15:04:00,10.209,10.3,10.178,10.181,550000.0
2006-06-26 15:05:00,10.158,10.283,10.158,10.189,550000.0
2006-06-26 15:06:00,10.246,10.261,10.223,10.223,400000.0
2006-06-26 15:07:00,10.194,10.314,10.163,10.255,350000.0
2006-06-26 15:08:00,10.16,10.288,10.145,10.243,500000.0
2006-06-26 15:09:00,10.309,10.311,10.165,10.192,450000.0
2006-06-26 15:10:00,10.191,10.315,10.172,10.217,400000.0
2006-06-26 15:11:00,10.19,10.273,10.137,10.176,500000.0
2006-06-26 15:12:00,10.316,10.316,10.246,10.296,450000.0
2006-06-26 15:13:00,10.285,10.32,10.214,10.32,400000.0
2006-06-26 15:14:00,10.309,10.315,10.201,10.222,550000.0
2006-06-26 15:15:00,10.179,10.294,10.168,10.247,400000.0
2006-06-26 15:16:00,10.306,10.306,10.194,10.265,350000.0
2006-06-26 15:17:00,10.243,10.298,10.185,10.26,450000.0
2006-06-26 15:18:00,10.317,10.317,10.206,10.248,400000.0
2006-06-26 15:19:00,10.263,10.306,10.231,10.301,450000.0
2006-06-26 15:20:00,10.237,10.294,10.219,10.294,400000.0
2006-06-26 15:21:00,10.18,10.326,10.18,10.282,400000.0
2006-06-26 15:22:00,10.245,10.297,10.214,10.262,450000.0
2006-06-26 15:23:00,10.218,10.279,10.206,10.263,400000.0
2006-06-26 15:24:00,10.28,10.289,10.21,10.27,350000.0
2006-06-26 15:25:00,10.286,10.316,10.19,10.29,350000.0
2006-06-26 15:26:00,10.213,10.318,10.213,10.219,550000.0
2006-06-26 15:27:00,10.235,10.335,10.235,10.248,350000.0
2006-06-26 15:28:00,10.232,10.351,10.232,10.297,350000.0
2006-06-26 15:29:00,10.293,10.311,10.195,10.238,350000.0
2006-06-26 15:30:00,10.29,10.323,10.198,10.25,450000.0
2006-06-26 15:31:00,10.257,10.35,10.229,10.229,500000.0
2006-06-26 15:32:00,10.219,10.285,10.172,10.277,450000.0
2006-06-26 15:33:00,10.273,10.285,10.205,10.278,400000.0
2006-06-26 15:34:00,10.185,10.333,10.18,10.18,400000.0
2006-06-26 15:35:00,10.244,10.292,10.212,10.242,400000.0
2006-06-26 15:36:00,10.251,10.298,10.164,10.296,550000.0
2006-06-26 15:37:00,10.208,10.35,10.208,10.285,400000.0
2006-06-26 15:38:00,10.248,10.358,10.248,10.262,450000.0
2006-06-26 15:39:00,10.279,10.304,10.239,10.304,250000.0
2006-06-26 15:40:00,10.252,10.371,10.232,10.232,450000.0
2006-06-26 15:41:00,10.202,10.334,10.202,10.291,400000.0
2006-06-26 15:42:00,10.303,10.303,10.188,10.209,350000.0
2006-06-26 15:43:00,10.229,10.291,10.178,10.178,450000.0
2006-06-26 15:44:00,10.288,10.317,10.214,10.298,350000.0
2006-06-26 15:45:00,10.313,10.313,10.217,10.301,450000.0
2006-06-26 15:46:00,10.194,10.319,10.194,10.212,400000.0
2006-06-26 15:47:00,10.278,10.337,10.202,10.202,550000.0
2006-06-26 15:48:00,10.218,10.248,10.153,10.187,350000.0
2006-06-26 15:49:00,10.265,10.315,10.243,10.315,350000.0
2006-06-26 15:50:00,10.221,10.322,10.208,10.302,550000.0
2006-06-26 15:51:00,10.264,10.316,10.168,10.177,350000.0
2006-06-26 15:52:00,10.164,10.307,10.152,10.174,350000.0
2006-06-26 15:53:00,10.27,10.29,10.18,10.247,500000.0
2006-06-26 15:54:00,10.266,10.293,10.22,10.293,450000.0
2006-06-26 15:55:00,10.149,10.319,10.149,10.281,500000.0
2006-06-26 15:56:00,10.165,10.351,10.165,10.242,450000.0
2006-06-26 15:57:00,10.214,10.259,10.186,10.217,450000.0
2006-06-26 15:58:00,10.184,10.299,10.182,10.299,500000.0
2006-06-26 15:59:00,10.313,10.32,10.209,10.236,450000.0
2006-06-26 16:00:00,10.292,10.302,10.167,10.268,500000.0
2006-06-26 16:01:00,10.304,10.304,10.163,10.163,400000.0
2006-06-26 16:02:00,10.136,10.262,10.122,10.212,550000.0
2006-06-26 16:03:00,10.278,10.278,10.158,10.221,450000.0
2006-06-26 16:04:00,10.155,10.289,10.154,10.236,550000.0
2006-06-26 16:05:00,10.149,10.287,10.149,10.161,350000.0
2006-06-26 16:06:00,10.164,10.249,10.112,10.209,350000.0
2006-06-26 16:07:00,10.131,10.247,10.128,10.128,500000.0
2006-06-26 16:08:00,10.102,10.213,10.082,10.116,550000.0
2006-06-26 16:09:00,10.05,10.172,10.049,10.172,350000.0
2006-06-26 16:10:00,10.142,10.213,10.047,10.169,500000.0
2006-06-26 16:11:00,10.011,10.12,9.977,9.985,500000.0
2006-06-26 16:12:00,10.058,10.148,10.051,10.082,350000.0
2006-06-26 16:13:00,10.07,10.164,10.07,10.164,450000.0
2006-06-26 16:14:00,10.154,10.154,10.019,10.083,500000.0
2006-06-26 16:15:00,10.122,10.122,9.999,9.999,350000.0
2006-06-26 16:16:00,10.061,10.141,10.003,10.097,550000.0
2006-06-26 16:17:00,10.093,10.172,10.038,10.038,350000.0
2006-06-26 16:18:00,10.124,10.159,10.025,10.114,400000.0
2006-06-26 16:19:00,10.139,10.139,10.062,10.109,350000.0
2006-06-26 16:20:00,10.135,10.144,9.999,10.019,550000.0
2006-06-26 16:21:00,10.05,10.152,10.014,10.09,500000.0
2006-06-26 16:22:00,10.1,10.12,10.034,10.067,450000.0
2006-06-26 16:23:00,10.016,10.117,9.995,10.016,400000.0
2006-06-26 16:24:00,10.089,10.137,9.987,10.124,550000.0
2006-06-26 16:25:00,10.112,10.151,10.067,10.151,350000.0
2006-06-26 16:26:00,10.098,10.119,9.982,9.982,550000.0
2006-06-26 16:27:00,10.039,10.124,9.994,9.994,350000.0
2006-06-26 16:28:00,10.085,10.139,10.038,10.139,400000.0
2006-06-26 16:29:00,10.041,10.165,10.026,10.07,450000.0
2006-06-26 16:30:00,10.095,10.213,10.061,10.134,550000.0
2006-06-26 16:31:00,10.073,10.162,10.043,10.078,400000.0
2006-06-26 16:32:00,10.031,10.159,10.008,10.045,450000.0
2006-06-26 16:33:00,10.052,10.155,10.047,10.084,350000.0
2006-06-26 16:34:00,10.097,10.166,10.064,10.166,350000.0
2006-06-26 16:35:00,10.073,10.195,10.04,10.108,500000.0
2006-06-26 16:36:00,10.204,10.205,10.111,10.113,500000.0
2006-06-26 16:37:00,10.177,10.189,10.093,10.093,500000.0
2006-06-26 16:38:00,10.029,10.211,10.029,10.074,450000.0
2006-06-26 16:39:00,10.124,10.204,10.09,10.168,500000.0
2006-06-26 16:40:00,10.04,10.201,10.04,10.142,450000.0
2006-06-26 16:41:00,10.06,10.146,10.057,10.057,350000.0
2006-06-26 16:42:00,10.059,10.169,10.051,10.169,500000.0
2006-06-26 16:43:00,10.06,10.187,10.06,10.099,350000.0
2006-06-26 16:44:00,10.162,10.162,10.032,10.032,400000.0
2006-06-26 16:45:00,10.008,10.107,10.008,10.067,400000.0
2006-06-26 16:46:00,10.066,10.121,10.048,10.114,350000.0
2006-06-26 16:47:00,10.033,10.136,9.969,10.027,600000.0
2006-06-26 16:48:00,10.105,10.141,9.999,10.074,500000.0
2006-06-26 16:49:00,10.105,10.165,10.025,10.025,450000.0
2006-06-26 16:50:00,10.117,10.117,10.008,10.057,500000.0
2006-06-26 16:51:00,10.154,10.154,10.021,10.021,400000.0
2006-06-26 16:52:00,10.029,10.067,9.966,10.067,450000.0
2006-06-26 16:53:00,9.979,10.057,9.946,9.992,350000.0
2006-06-26 16:54:00,9.991,10.098,9.975,9.975,450000.0
2006-06-26 16:55:00,10.048,10.07,9.955,9.996,550000.0
2006-06-26 16:56:00,9.961,10.063,9.931,9.941,400000.0
2006-06-26 16:57:00,9.958,10.079,9.954,9.954,550000.0
2006-06-26 16:58:00,9.954,10.058,9.947,10.005,500000.0
2006-06-26 16:59:00,9.981,10.075,9.949,9.949,400000.0
2006-06-26 17:00:00,10.016,10.016,9.902,9.902,350000.0
2006-06-26 17:01:00,9.949,10.057,9.928,9.959,500000.0
2006-06-26 17:02:00,9.942,10.012,9.936,9.993,400000.0
2006-06-26 17:03:00,9.953,10.027,9.895,9.984,500000.0
2006-06-26 17:04:00,9.958,10.046,9.912,9.979,350000.0
2006-06-26 17:05:00,10.037,10.037,9.92,10.006,400000.0
2006-06-26 17:06:00,10.038,10.038,9.845,9.966,350000.0
2006-06-26 17:07:00,9.985,10.011,9.888,9.95,500000.0
2006-06-26 17:08:00,9.895,10.041,9.895,9.974,500000.0
2006-06-26 17:09:00,9.995,10.022,9.886,9.943,300000.0
2006-06-26 17:10:00,10.008,10.045,9.938,10.0,350000.0
2006-06-26 17:11:00,10.038,10.079,9.93,9.938,400000.0
2006-06-26 17:12:00,10.024,10.065,9.952,9.96,400000.0
2006-06-26 17:13:00,10.034,10.099,9.971,10.08,450000.0
2006-06-26 17:14:00,9.981,10.049,9.918,10.031,550000.0
2006-06-26 17:15:00,9.953,10.066,9.928,9.999,350000.0
2006-06-26 17:16:00,10.042,10.042,9.91,10.0,450000.0
2006-06-26 17:17:00,10.04,10.068,9.916,9.916,400000.0
2006-06-26 17:18:00,9.995,10.049,9.97,10.049,350000.0
2006-06-26 17:19:00,9.932,10.085,9.926,10.04,450000.0
2006-06-26 17:20:00,10.012,10.073,9.931,9.957,350000.0
2006-06-26 17:21:00,10.042,10.085,9.958,10.051,450000.0
2006-06-26 17:22:00,10.038,10.064,9.952,10.03,350000.0
2006-06-26 17:23:00,9.928,10.015,9.894,10.01,550000.0
2006-06-26 17:24:00,10.026,10.031,9.951,9.962,350000.0
2006-06-26 17:25:00,10.031,10.061,9.954,10.061,400000.0
2006-06-26 17:26:00,9.958,10.069,9.958,10.019,450000.0
2006-06-26 17:27:00,10.036,10.056,9.952,10.031,400000.0
2006-06-26 17:28:00,9.992,10.06,9.912,9.912,550000.0
2006-06-26 17:29:00,9.941,10.052,9.941,10.038,500000.0
2006-06-26 17:30:00,9.887,10.021,9.887,10.021,450000.0
2006-06-26 17:31:00,10.004,10.081,9.948,10.022,600000.0
2006-06-26 17:32:00,9.931,10.056,9.931,9.993,400000.0
2006-06-26 17:33:00,9.991,10.016,9.906,10.016,400000.0
2006-06-26 17:34:00,10.016,10.094,9.948,10.056,450000.0
2006-06-26 17:35:00,9.978,10.035,9.917,9.974,500000.0
2006-06-26 17:36:00,9.995,10.02,9.885,10.015,450000.0
2006-06-26 17:37:00,10.031,10.038,9.929,9.996,550000.0
2006-06-26 17:38:00,9.974,10.062,9.962,9.981,400000.0
2006-06-26 17:39:00,10.016,10.022,9.916,9.936,350000.0
2006-06-26 17:40:00,9.945,10.099,9.945,10.06,500000.0
2006-06-26 17:41:00,10.058,10.058,9.924,10.009,250000.0
2006-06-26 17:42:00,9.927,10.055,9.927,10.01,500000.0
2006-06-26 17:43:00,10.046,10.056,9.907,9.944,400000.0
2006-06-26 17:44:00,10.046,10.093,9.984,10.058,450000.0
2006-06-26 17:45:00,9.985,10.066,9.967,10.002,550000.0
2006-06-26 17:46:00,10.077,10.087,9.969,10.001,400000.0
2006-06-26 17:47:00,10.062,10.066,9.942,10.006,400000.0
2006-06-26 17:48:00,10.07,10.085,9.977,10.085,400000.0
2006-06-26 17:49:00,10.048,10.092,9.997,10.055,350000.0
2006-06-26 17:50:00,10.088,10.124,10.001,10.001,550000.0
2006-06-26 17:51:00,10.004,10.046,9.928,9.999,550000.0
2006-06-26 17:52:00,10.058,10.069,9.934,9.959,350000.0
2006-06-26 17:53:00,10.051,10.105,10.017,10.017,500000.0
2006-06-26 17:54:00,10.021,10.086,9.99,10.084,350000.0
2006-06-26 17:55:00,9.951,10.046,9.937,10.018,350000.0
2006-06-26 17:56:00,9.948,10.063,9.939,9.999,400000.0
2006-06-26 17:57:00,10.071,10.077,10.002,10.051,400000.0
2006-06-26 17:58:00,10.059,10.072,9.994,10.036,450000.0
2006-06-26 17:59:00,9.979,10.09,9.965,10.09,350000.0
2006-06-26 18:00:00,10.017,10.132,9.992,10.086,350000.0
2006-06-26 18:01:00,10.094,10.17,10.027,10.093,450000.0
2006-06-26 18:02:00,10.055,10.155,10.055,10.121,500000.0
2006-06-26 18:04:00,10.138,10.14,9.994,10.067,400000.0
2006-06-26 18:05:00,10.072,10.155,9.97,10.155,550000.0
2006-06-26 18:06:00,10.134,10.194,10.058,10.058,450000.0
2006-06-26 18:07:00,10.2,10.2,10.07,10.185,400000.0
2006-06-26 18:08:00,10.153,10.207,10.153,10.207,550000.0
2006-06-26 18:09:00,10.173,10.18,10.074,10.074,450000.0
2006-06-26 18:10:00,10.186,10.186,10.066,10.078,400000.0
2006-06-26 18:11:00,10.09,10.185,10.052,10.165,450000.0
2006-06-26 18:12:00,10.155,10.155,10.029,10.063,350000.0
2006-06-26 18:13:00,10.134,10.228,10.131,10.218,300000.0
2006-06-26 18:14:00,10.059,10.17,10.059,10.163,400000.0
2006-06-26 18:15:00,10.084,10.204,10.073,10.186,350000.0
2006-06-26 18:16:00,10.073,10.191,10.056,10.063,400000.0
2006-06-26 18:17:00,10.066,10.163,10.065,10.138,350000.0
2006-06-26 18:18:00,10.141,10.234,10.061,10.061,500000.0
2006-06-26 18:19:00,10.159,10.17,10.109,10.155,250000.0
2006-06-26 18:20:00,10.093,10.195,10.056,10.147,400000.0
2006-06-26 18:21:00,10.099,10.166,10.03,10.136,550000.0
2006-06-26 18:22:00,10.062,10.155,10.062,10.098,400000.0
2006-06-26 18:23:00,10.192,10.203,10.125,10.197,400000.0
2006-06-26 18:24:00,10.175,10.179,10.08,10.179,400000.0
2006-06-26 18:25:00,10.108,10.215,10.069,10.091,500000.0
2006-06-26 18:26:00,10.096,10.18,10.08,10.18,550000.0
2006-06-26 18:27:00,10.17,10.17,9.998,10.026,550000.0
2006-06-26 18:28:00,10.132,10.138,10.017,10.138,350000.0
2006-06-26 18:29:00,10.116,10.191,10.074,10.191,350000.0
2006-06-26 18:30:00,10.153,10.189,10.068,10.138,450000.0
2006-06-26 18:31:00,10.168,10.184,10.097,10.152,350000.0
2006-06-26 18:32:00,10.086,10.16,10.021,10.09,450000.0
2006-06-26 18:33:00,10.13,10.164,10.06,10.065,350000.0
2006-06-26 18:34:00,10.151,10.19,10.078,10.185,400000.0
2006-06-26 18:35:00,10.108,10.186,10.108,10.119,350000.0
2006-06-26 18:36:00,10.106,10.2,10.045,10.143,550000.0
2006-06-26 18:37:00,10.093,10.194,10.085,10.125,500000.0
2006-06-26 18:38:00,10.141,10.147,10.012,10.098,450000.0
2006-06-26 18:39:00,10.16,10.179,10.079,10.154,400000.0
2006-06-26 18:40:00,10.17,10.193,10.069,10.136,450000.0
2006-06-26 18:41:00,10.098,10.172,10.091,10.15,500000.0
2006-06-26 18:42:00,10.11,10.152,10.057,10.057,550000.0
2006-06-26 18:43:00,10.111,10.154,10.034,10.154,400000.0
2006-06-26 18:44:00,10.13,10.181,10.06,10.118,500000.0
2006-06-26 18:45:00,10.095,10.21,10.095,10.169,350000.0
2006-06-26 18:46:00,10.082,10.2,10.07,10.2,350000.0
2006-06-26 18:47:00,10.062,10.208,10.062,10.173,400000.0
2006-06-26 18:48:00,10.084,10.183,10.051,10.062,350000.0
2006-06-26 18:49:00,10.114,10.186,10.082,10.141,550000.0
2006-06-26 18:50:00,10.204,10.204,10.051,10.051,550000.0
2006-06-26 18:51:00,10.165,10.198,10.09,10.099,450000.0
2006-06-26 18:52:00,10.157,10.211,10.081,10.199,550000.0
2006-06-26 18:53:00,10.164,10.216,10.141,10.197,450000.0
2006-06-26 18:54:00,10.204,10.204,10.121,10.166,450000.0
2006-06-26 18:55:00,10.099,10.209,10.086,10.156,350000.0
2006-06-26 18:56:00,10.168,10.21,10.114,10.192,350000.0
2006-06-26 18:57:00,10.197,10.197,10.06,10.176,450000.0
2006-06-26 18:58:00,10.186,10.186,10.107,10.162,350000.0
2006-06-26 18:59:00,10.111,10.179,10.111,10.156,450000.0
2006-06-26 19:00:00,10.155,10.23,10.099,10.207,350000.0
2006-06-26 19:01:00,10.12,10.182,10.096,10.155,500000.0
2006-06-26 19:02:00,10.126,10.178,10.075,10.168,400000.0
2006-06-26 19:03:00,10.173,10.173,10.107,10.107,350000.0
2006-06-26 19:04:00,10.124,10.189,10.103,10.177,400000.0
2006-06-26 19:05:00,10.08,10.207,10.08,10.184,150000.0
2006-06-26 19:06:00,10.191,10.211,10.076,10.211,400000.0
2006-06-26 19:07:00,10.159,10.184,10.083,10.107,400000.0
2006-06-26 19:08:00,10.097,10.203,10.097,10.104,350000.0
2006-06-26 19:09:00,10.08,10.239,10.069,10.139,500000.0
2006-06-26 19:10:00,10.046,10.181,10.046,10.181,350000.0
2006-06-26 19:11:00,10.096,10.212,10.096,10.185,300000.0
2006-06-26 19:12:00,10.101,10.208,10.101,10.188,350000.0
2006-06-26 19:13:00,10.161,10.24,10.097,10.097,350000.0
2006-06-26 19:14:00,10.109,10.209,10.105,10.209,400000.0
2006-06-26 19:15:00,10.166,10.252,10.147,10.252,500000.0
2006-06-26 19:16:00,10.249,10.249,10.162,10.19,350000.0
2006-06-26 19:17:00,10.201,10.24,10.156,10.208,400000.0
2006-06-26 19:18:00,10.114,10.244,10.114,10.189,350000.0
2006-06-26 19:19:00,10.185,10.205,10.064,10.205,400000.0
2006-06-26 19:20:00,10.173,10.173,10.073,10.171,550000.0
2006-06-26 19:21:00,10.188,10.188,10.067,10.151,350000.0
2006-06-26 19:22:00,10.187,10.235,10.091,10.127,400000.0
2006-06-26 19:23:00,10.213,10.218,10.115,10.115,350000.0
2006-06-26 19:24:00,10.139,10.246,10.139,10.163,450000.0
2006-06-26 19:25:00,10.232,10.253,10.184,10.197,550000.0
2006-06-26 19:26:00,10.149,10.223,10.125,10.193,400000.0
2006-06-26 19:27:00,10.18,10.192,10.129,10.155,500000.0
2006-06-26 19:28:00,10.175,10.175,10.109,10.109,100000.0
2006-06-26 19:31:00,10.181,10.229,10.116,10.138,550000.0
2006-06-26 19:32:00,10.148,10.227,10.117,10.142,750000.0
2006-06-26 19:33:00,10.16,10.181,10.083,10.139,400000.0
2006-06-26 19:36:00,10.133,10.177,10.083,10.119,300000.0
2006-06-26 19:37:00,10.129,10.172,10.071,10.17,550000.0
2006-06-26 19:38:00,10.105,10.201,10.084,10.159,400000.0
2006-06-26 19:39:00,10.041,10.175,10.041,10.116,200000.0
2006-06-26 19:42:00,10.195,10.254,10.113,10.216,550000.0
2006-06-26 19:43:00,10.139,10.176,10.068,10.068,300000.0
2006-06-26 19:45:00,10.186,10.187,10.116,10.14,300000.0
2006-06-26 19:46:00,10.234,10.242,10.134,10.196,350000.0
2006-06-26 19:47:00,10.213,10.222,10.125,10.222,400000.0
2006-06-26 19:50:00,10.177,10.177,10.071,10.107,200000.0
2006-06-26 19:52:00,10.159,10.203,10.091,10.122,400000.0
2006-06-26 19:55:00,10.072,10.189,10.072,10.105,400000.0
2006-06-26 19:57:00,10.068,10.211,10.068,10.15,500000.0
2006-06-26 20:00:00,10.091,10.209,10.091,10.209,300000.0
2006-06-26 20:01:00,10.138,10.16,10.029,10.16,400000.0
2006-06-26 20:02:00,10.182,10.187,10.073,10.133,500000.0
2006-06-26 20:04:00,10.141,10.161,10.034,10.054,650000.0
2006-06-26 20:05:00,10.177,10.205,10.072,10.075,650000.0
2006-06-26 20:06:00,10.189,10.189,10.069,10.145,400000.0
2006-06-26 20:07:00,10.08,10.195,10.08,10.093,450000.0
2006-06-26 20:08:00,10.137,10.219,10.137,10.158,350000.0
2006-06-26 20:10:00,10.194,10.199,10.093,10.16,650000.0
2006-06-26 20:11:00,10.183,10.231,10.109,10.225,450000.0
2006-06-26 20:12:00,10.104,10.207,10.094,10.182,450000.0
2006-06-26 20:13:00,10.126,10.239,10.112,10.169,500000.0
2006-06-26 20:14:00,10.099,10.241,10.099,10.223,350000.0
2006-06-26 20:15:00,10.198,10.198,10.156,10.156,200000.0
2006-06-26 20:17:00,10.171,10.181,10.084,10.16,400000.0
2006-06-26 20:20:00,10.192,10.192,10.084,10.084,350000.0
2006-06-26 20:22:00,10.176,10.207,10.101,10.13,700000.0
2006-06-26 20:24:00,10.092,10.207,10.092,10.128,400000.0
2006-06-26 20:25:00,10.169,10.208,10.08,10.131,550000.0
2006-06-26 20:26:00,10.084,10.21,10.084,10.125,500000.0
2006-06-26 20:27:00,10.17,10.195,10.102,10.16,550000.0
2006-06-26 20:28:00,10.2,10.2,10.123,10.162,350000.0
2006-06-26 20:30:00,10.168,10.176,10.088,10.122,450000.0
2006-06-26 20:31:00,10.124,10.132,10.124,10.132,100000.0
2006-06-26 20:33:00,10.129,10.203,10.101,10.134,350000.0
2006-06-26 20:34:00,10.186,10.186,10.091,10.091,100000.0
2006-06-26 20:35:00,10.118,10.237,10.118,10.175,400000.0
2006-06-26 20:36:00,10.128,10.218,10.077,10.121,550000.0
2006-06-26 20:37:00,10.227,10.227,10.108,10.202,350000.0
2006-06-26 20:39:00,10.185,10.222,10.093,10.129,350000.0
2006-06-26 20:40:00,10.167,10.223,10.106,10.223,450000.0
2006-06-26 20:41:00,10.096,10.197,10.096,10.177,350000.0
2006-06-26 20:42:00,10.161,10.213,10.096,10.213,350000.0
2006-06-26 20:47:00,10.176,10.176,10.072,10.109,300000.0
2006-06-26 20:51:00,10.116,10.148,10.07,10.097,350000.0
2006-06-26 20:52:00,10.178,10.192,10.115,10.157,400000.0
2006-06-26 20:56:00,10.111,10.193,10.083,10.137,450000.0
2006-06-26 20:57:00,10.09,10.266,10.09,10.231,500000.0
2006-06-26 20:59:00,10.111,10.17,10.111,10.144,250000.0
2006-06-26 21:07:00,10.099,10.219,10.099,10.159,400000.0
2006-06-26 21:08:00,10.116,10.184,10.098,10.184,300000.0
2006-06-26 21:09:00,10.097,10.166,10.097,10.141,250000.0
2006-06-26 21:10:00,10.078,10.192,10.078,10.114,500000.0
2006-06-26 21:11:00,10.185,10.239,10.12,10.183,700000.0
2006-06-26 21:12:00,10.1,10.222,10.072,10.189,550000.0
2006-06-26 21:13:00,10.127,10.195,10.064,10.086,600000.0
2006-06-26 21:14:00,10.203,10.203,10.116,10.19,350000.0
2006-06-26 21:15:00,10.166,10.251,10.091,10.171,400000.0
2006-06-26 21:16:00,10.161,10.215,10.056,10.215,650000.0
2006-06-26 21:17:00,10.141,10.216,10.094,10.094,350000.0
2006-06-26 21:21:00,10.19,10.217,10.087,10.189,500000.0
2006-06-26 21:22:00,10.111,10.185,10.092,10.168,400000.0
2006-06-26 21:23:00,10.1,10.188,10.078,10.14,500000.0
2006-06-26 21:26:00,10.116,10.246,10.089,10.121,550000.0
2006-06-26 21:27:00,10.142,10.258,10.117,10.117,350000.0
2006-06-26 21:28:00,10.078,10.249,10.078,10.196,400000.0
2006-06-26 21:29:00,10.095,10.22,10.095,10.106,250000.0
2006-06-26 21:32:00,10.122,10.227,10.096,10.221,450000.0
2006-06-26 21:33:00,10.18,10.18,10.173,10.173,100000.0
2006-06-26 21:39:00,10.09,10.157,10.079,10.093,250000.0
2006-06-26 21:40:00,10.188,10.204,10.099,10.204,400000.0
2006-06-26 21:41:00,10.162,10.216,10.12,10.121,200000.0
2006-06-26 21:42:00,10.188,10.188,10.079,10.127,250000.0
2006-06-26 21:43:00,10.112,10.233,10.096,10.096,350000.0
2006-06-26 21:46:00,10.167,10.265,10.136,10.151,400000.0
2006-06-26 21:53:00,10.175,10.175,10.09,10.151,500000.0
2006-06-26 21:56:00,10.126,10.234,10.122,10.185,350000.0
2006-06-26 21:58:00,10.189,10.229,10.105,10.176,650000.0
2006-06-26 21:59:00,10.229,10.229,10.173,10.173,250000.0
2006-06-26 22:00:00,10.219,10.227,10.109,10.123,800000.0
2006-06-26 22:02:00,10.122,10.222,10.098,10.136,500000.0
2006-06-26 22:03:00,10.198,10.231,10.184,10.184,150000.0
2006-06-26 22:05:00,10.166,10.254,10.1,10.133,400000.0
2006-06-26 22:07:00,10.137,10.203,10.137,10.203,100000.0
2006-06-26 22:10:00,10.226,10.226,10.091,10.129,500000.0
2006-06-26 22:11:00,10.21,10.221,10.123,10.123,300000.0
2006-06-26 22:12:00,10.235,10.235,10.109,10.164,500000.0
2006-06-26 22:14:00,10.227,10.232,10.133,10.135,500000.0
2006-06-26 22:17:00,10.108,10.233,10.108,10.221,400000.0
2006-06-26 22:18:00,10.107,10.193,10.077,10.175,400000.0
2006-06-26 22:19:00,10.201,10.224,10.13,10.171,600000.0
2006-06-26 22:20:00,10.196,10.229,10.129,10.202,500000.0
2006-06-26 22:21:00,10.126,10.174,10.101,10.115,500000.0
2006-06-26 22:22:00,10.187,10.207,10.128,10.207,150000.0
2006-06-26 22:24:00,10.199,10.232,10.109,10.142,350000.0
2006-06-26 22:26:00,10.205,10.205,10.124,10.155,250000.0
2006-06-26 22:27:00,10.104,10.104,10.102,10.102,100000.0
2006-06-26 22:30:00,10.185,10.185,10.085,10.125,200000.0
2006-06-26 22:33:00,10.206,10.268,10.113,10.113,500000.0
2006-06-26 22:38:00,10.166,10.195,10.099,10.136,350000.0
2006-06-26 22:43:00,10.149,10.149,10.149,10.149,50000.0
2006-06-26 22:47:00,10.188,10.188,10.061,10.122,500000.0
2006-06-26 22:48:00,10.098,10.215,10.092,10.215,450000.0
2006-06-26 22:52:00,10.168,10.217,10.153,10.217,350000.0
2006-06-26 22:53:00,10.178,10.235,10.131,10.21,350000.0
2006-06-26 22:58:00,10.185,10.185,10.078,10.12,300000.0
2006-06-26 22:59:00,10.214,10.217,10.154,10.207,300000.0
2006-06-26 23:03:00,10.114,10.205,10.114,10.204,250000.0
2006-06-26 23:07:00,10.211,10.211,10.2,10.206,150000.0
2006-06-26 23:08:00,10.263,10.263,10.223,10.223,300000.0
2006-06-26 23:11:00,10.213,10.213,10.113,10.153,200000.0
2006-06-26 23:15:00,10.225,10.225,10.141,10.173,200000.0
2006-06-26 23:28:00,10.203,10.203,10.201,10.201,100000.0
2006-06-26 23:40:00,10.177,10.246,10.162,10.162,300000.0
2006-06-26 23:41:00,10.255,10.255,10.189,10.201,300000.0
2006-06-26 23:47:00,10.172,10.204,10.172,10.204,150000.0
2006-06-26 23:48:00,10.204,10.204,10.17,10.17,200000.0
2006-06-26 23:52:00,10.2,10.224,10.096,10.135,300000.0
2006-06-26 23:53:00,10.166,10.193,10.166,10.193,100000.0
2006-06-26 23:55:00,10.194,10.194,10.094,10.133,200000.0
2006-06-27 00:00:00,10.29,10.68,10.1,10.14,250000.0
2006-06-27 00:02:00,10.18,10.205,10.151,10.186,250000.0
2006-06-27 00:24:00,10.194,10.233,10.106,10.186,350000.0
2006-06-27 00:26:00,10.186,10.186,10.085,10.125,200000.0
2006-06-27 00:30:00,10.143,10.215,10.077,10.142,400000.0
2006-06-27 00:31:00,10.078,10.143,10.078,10.143,100000.0
2006-06-27 00:44:00,10.186,10.186,10.086,10.125,200000.0
2006-06-27 00:48:00,10.235,10.235,10.202,10.202,300000.0
2006-06-27 00:50:00,10.195,10.195,10.103,10.139,200000.0
2006-06-27 00:51:00,10.153,10.153,10.127,10.127,100000.0
2006-06-27 00:52:00,10.134,10.221,10.134,10.197,300000.0
2006-06-27 00:55:00,10.184,10.184,10.079,10.116,200000.0
2006-06-27 00:56:00,10.079,10.183,10.079,10.183,150000.0
2006-06-27 01:04:00,10.185,10.203,10.08,10.203,250000.0
2006-06-27 01:07:00,10.171,10.209,10.068,10.095,400000.0
2006-06-27 01:09:00,10.157,10.195,10.157,10.195,200000.0
2006-06-27 01:13:00,10.204,10.204,10.12,10.154,200000.0
2006-06-27 01:23:00,10.197,10.197,10.096,10.135,200000.0
2006-06-27 01:33:00,10.127,10.193,10.103,10.193,300000.0
2006-06-27 01:34:00,10.135,10.259,10.13,10.198,400000.0
2006-06-27 01:48:00,10.208,10.208,10.123,10.155,200000.0
2006-06-27 02:00:00,10.19,10.19,10.08,10.117,200000.0
2006-06-27 02:02:00,10.102,10.184,10.102,10.163,300000.0
2006-06-27 02:06:00,10.164,10.215,10.091,10.215,400000.0
2006-06-27 02:07:00,10.135,10.188,10.127,10.127,250000.0
2006-06-27 02:10:00,10.175,10.175,10.083,10.119,200000.0
2006-06-27 02:11:00,10.09,10.09,10.09,10.09,50000.0
2006-06-27 02:12:00,10.09,10.173,10.086,10.16,350000.0
2006-06-27 02:13:00,10.087,10.202,10.087,10.202,100000.0
2006-06-27 02:15:00,10.101,10.23,10.057,10.201,750000.0
2006-06-27 02:16:00,10.124,10.199,10.101,10.101,500000.0
2006-06-27 02:17:00,10.197,10.197,10.089,10.188,350000.0
2006-06-27 02:18:00,10.101,10.187,10.101,10.128,300000.0
2006-06-27 02:19:00,10.109,10.217,10.109,10.129,250000.0
2006-06-27 02:20:00,10.221,10.292,10.138,10.138,500000.0
2006-06-27 02:22:00,10.265,10.265,10.204,10.204,150000.0
2006-06-27 02:23:00,10.263,10.263,10.223,10.223,300000.0
2006-06-27 02:24:00,10.2,10.2,10.194,10.194,100000.0
2006-06-27 02:27:00,10.131,10.238,10.125,10.178,400000.0
2006-06-27 02:28:00,10.105,10.226,10.102,10.224,350000.0
2006-06-27 02:30:00,10.095,10.209,10.074,10.209,550000.0
2006-06-27 02:31:00,10.132,10.212,10.088,10.21,450000.0
2006-06-27 02:32:00,10.136,10.245,10.129,10.189,250000.0
2006-06-27 02:33:00,10.242,10.242,10.143,10.209,350000.0
2006-06-27 02:35:00,10.24,10.249,10.116,10.225,550000.0
2006-06-27 02:36:00,10.246,10.288,10.18,10.18,400000.0
2006-06-27 02:37:00,10.271,10.271,10.156,10.225,400000.0
2006-06-27 02:38:00,10.072,10.229,10.034,10.229,450000.0
2006-06-27 02:40:00,10.226,10.226,10.208,10.208,100000.0
2006-06-27 02:41:00,10.206,10.269,10.146,10.146,250000.0
2006-06-27 02:42:00,10.207,10.207,10.099,10.101,250000.0
2006-06-27 02:43:00,10.19,10.249,10.097,10.249,650000.0
2006-06-27 02:45:00,10.135,10.234,10.13,10.172,500000.0
2006-06-27 02:46:00,10.169,10.281,10.169,10.19,200000.0
2006-06-27 02:47:00,10.156,10.217,10.128,10.182,450000.0
2006-06-27 02:52:00,10.224,10.259,10.149,10.18,450000.0
2006-06-27 02:53:00,10.131,10.263,10.131,10.219,500000.0
2006-06-27 02:55:00,10.153,10.214,10.153,10.214,150000.0
2006-06-27 02:57:00,10.223,10.223,10.123,10.163,200000.0
2006-06-27 03:02:00,10.222,10.227,10.137,10.171,350000.0
2006-06-27 03:03:00,10.2,10.253,10.157,10.157,350000.0
2006-06-27 03:05:00,10.239,10.239,10.158,10.193,200000.0
2006-06-27 03:07:00,10.239,10.239,10.136,10.175,300000.0
2006-06-27 03:08:00,10.139,10.273,10.139,10.234,300000.0
2006-06-27 03:09:00,10.182,10.292,10.182,10.241,400000.0
2006-06-27 03:12:00,10.237,10.237,10.132,10.212,500000.0
2006-06-27 03:17:00,10.226,10.226,10.126,10.164,200000.0
2006-06-27 03:20:00,10.119,10.247,10.095,10.247,800000.0
2006-06-27 03:21:00,10.16,10.302,10.16,10.245,500000.0
2006-06-27 03:22:00,10.138,10.248,10.1,10.214,1000000.0
2006-06-27 03:23:00,10.159,10.238,10.159,10.168,350000.0
2006-06-27 03:24:00,10.235,10.24,10.123,10.24,400000.0
2006-06-27 03:25:00,10.248,10.248,10.151,10.151,450000.0
2006-06-27 03:27:00,10.167,10.256,10.167,10.256,400000.0
2006-06-27 03:28:00,10.154,10.154,10.154,10.154,100000.0
2006-06-27 03:29:00,10.179,10.232,10.138,10.148,450000.0
2006-06-27 03:30:00,10.255,10.255,10.174,10.174,100000.0
2006-06-27 03:31:00,10.189,10.266,10.189,10.24,250000.0
2006-06-27 03:32:00,10.234,10.234,10.178,10.233,150000.0
2006-06-27 03:36:00,10.243,10.282,10.137,10.242,550000.0
2006-06-27 03:37:00,10.185,10.259,10.149,10.225,500000.0
2006-06-27 03:42:00,10.152,10.241,10.152,10.196,250000.0
2006-06-27 03:44:00,10.194,10.261,10.156,10.206,350000.0
2006-06-27 03:45:00,10.254,10.254,10.184,10.198,350000.0
2006-06-27 03:47:00,10.156,10.268,10.138,10.209,300000.0
2006-06-27 03:50:00,10.237,10.264,10.147,10.158,500000.0
2006-06-27 03:52:00,10.207,10.279,10.15,10.273,450000.0
2006-06-27 03:54:00,10.246,10.246,10.171,10.209,200000.0
2006-06-27 03:57:00,10.253,10.253,10.148,10.242,500000.0
2006-06-27 03:59:00,10.243,10.243,10.139,10.176,200000.0
2006-06-27 04:02:00,10.261,10.283,10.146,10.193,700000.0
2006-06-27 04:06:00,10.247,10.247,10.167,10.202,200000.0
2006-06-27 04:07:00,10.156,10.223,10.156,10.223,100000.0
2006-06-27 04:12:00,10.235,10.235,10.143,10.179,200000.0
2006-06-27 04:13:00,10.21,10.21,10.133,10.169,150000.0
2006-06-27 04:17:00,10.155,10.246,10.118,10.164,450000.0
2006-06-27 04:18:00,10.213,10.279,10.181,10.181,150000.0
2006-06-27 04:22:00,10.233,10.26,10.132,10.206,500000.0
2006-06-27 04:25:00,10.235,10.283,10.183,10.244,450000.0
2006-06-27 04:26:00,10.284,10.319,10.163,10.195,400000.0
2006-06-27 04:27:00,10.252,10.288,10.188,10.287,300000.0
2006-06-27 04:32:00,10.255,10.255,10.146,10.185,250000.0
2006-06-27 04:33:00,10.273,10.273,10.184,10.184,100000.0
2006-06-27 04:35:00,10.244,10.244,10.165,10.201,200000.0
2006-06-27 04:37:00,10.17,10.297,10.17,10.241,500000.0
2006-06-27 04:41:00,10.259,10.288,10.183,10.183,350000.0
2006-06-27 04:42:00,10.176,10.289,10.162,10.162,350000.0
2006-06-27 04:45:00,10.249,10.253,10.166,10.253,300000.0
2006-06-27 04:46:00,10.283,10.283,10.142,10.147,250000.0
2006-06-27 04:47:00,10.239,10.255,10.129,10.148,550000.0
2006-06-27 04:50:00,10.245,10.245,10.153,10.189,200000.0
2006-06-27 04:52:00,10.253,10.275,10.139,10.241,450000.0
2006-06-27 04:53:00,10.154,10.257,10.154,10.172,200000.0
2006-06-27 04:56:00,10.162,10.254,10.156,10.254,300000.0
2006-06-27 04:57:00,10.278,10.278,10.243,10.243,100000.0
2006-06-27 05:02:00,10.259,10.259,10.123,10.18,600000.0
2006-06-27 05:07:00,10.173,10.25,10.15,10.179,500000.0
2006-06-27 05:09:00,10.274,10.274,10.208,10.221,300000.0
2006-06-27 05:12:00,10.141,10.286,10.141,10.21,300000.0
2006-06-27 05:14:00,10.221,10.274,10.126,10.274,500000.0
2006-06-27 05:16:00,10.244,10.244,10.145,10.183,200000.0
2006-06-27 05:17:00,10.189,10.189,10.189,10.189,100000.0
2006-06-27 05:18:00,10.175,10.253,10.175,10.232,300000.0
2006-06-27 05:22:00,10.225,10.253,10.225,10.244,200000.0
2006-06-27 05:23:00,10.194,10.284,10.194,10.211,200000.0
2006-06-27 05:24:00,10.278,10.278,10.156,10.158,300000.0
2006-06-27 05:25:00,10.25,10.26,10.105,10.184,350000.0
2006-06-27 05:27:00,10.279,10.279,10.204,10.204,200000.0
2006-06-27 05:28:00,10.223,10.287,10.16,10.278,500000.0
2006-06-27 05:29:00,10.235,10.235,10.19,10.19,100000.0
2006-06-27 05:32:00,10.244,10.28,10.148,10.161,600000.0
2006-06-27 05:36:00,10.197,10.262,10.151,10.187,500000.0
2006-06-27 05:37:00,10.224,10.279,10.186,10.246,350000.0
2006-06-27 05:38:00,10.236,10.287,10.188,10.254,450000.0
2006-06-27 05:40:00,10.265,10.265,10.186,10.221,200000.0
2006-06-27 05:42:00,10.225,10.235,10.192,10.216,250000.0
2006-06-27 05:43:00,10.254,10.254,10.142,10.142,300000.0
2006-06-27 05:44:00,10.301,10.327,10.179,10.179,400000.0
2006-06-27 05:45:00,10.237,10.247,10.213,10.247,200000.0
2006-06-27 05:46:00,10.237,10.244,10.231,10.231,150000.0
2006-06-27 05:47:00,10.203,10.274,10.203,10.274,100000.0
2006-06-27 05:48:00,10.218,10.218,10.218,10.218,50000.0
2006-06-27 05:49:00,10.272,10.301,10.139,10.221,250000.0
2006-06-27 05:52:00,10.268,10.305,10.166,10.277,450000.0
2006-06-27 05:55:00,10.2,10.276,10.165,10.208,350000.0
2006-06-27 05:57:00,10.306,10.32,10.209,10.212,550000.0
2006-06-27 05:58:00,10.275,10.283,10.188,10.218,350000.0
2006-06-27 06:00:00,10.259,10.327,10.259,10.283,250000.0
2006-06-27 06:01:00,10.191,10.293,10.191,10.191,300000.0
2006-06-27 06:02:00,10.217,10.318,10.197,10.318,300000.0
2006-06-27 06:03:00,10.284,10.305,10.185,10.21,400000.0
2006-06-27 06:04:00,10.286,10.333,10.213,10.249,550000.0
2006-06-27 06:06:00,10.224,10.269,10.173,10.173,250000.0
2006-06-27 06:07:00,10.281,10.281,10.171,10.28,250000.0
2006-06-27 06:08:00,10.28,10.287,10.177,10.285,400000.0
2006-06-27 06:12:00,10.259,10.306,10.185,10.306,500000.0
2006-06-27 06:13:00,10.23,10.23,10.156,10.194,350000.0
2006-06-27 06:14:00,10.294,10.299,10.189,10.299,550000.0
2006-06-27 06:15:00,10.171,10.284,10.171,10.281,500000.0
2006-06-27 06:17:00,10.259,10.259,10.179,10.213,200000.0
2006-06-27 06:20:00,10.259,10.29,10.192,10.196,500000.0
2006-06-27 06:22:00,10.271,10.271,10.154,10.186,450000.0
2006-06-27 06:23:00,10.288,10.288,10.23,10.244,450000.0
2006-06-27 06:24:00,10.271,10.29,10.158,10.29,600000.0
2006-06-27 06:25:00,10.271,10.296,10.2,10.255,400000.0
2006-06-27 06:27:00,10.329,10.343,10.196,10.319,350000.0
2006-06-27 06:28:00,10.264,10.317,10.228,10.291,300000.0
2006-06-27 06:29:00,10.319,10.319,10.195,10.24,250000.0
2006-06-27 06:30:00,10.221,10.26,10.165,10.26,300000.0
2006-06-27 06:32:00,10.165,10.293,10.165,10.293,250000.0
2006-06-27 06:33:00,10.157,10.27,10.148,10.27,600000.0
2006-06-27 06:36:00,10.178,10.311,10.118,10.203,500000.0
2006-06-27 06:37:00,10.239,10.324,10.181,10.203,750000.0
2006-06-27 06:38:00,10.245,10.333,10.177,10.186,550000.0
2006-06-27 06:39:00,10.281,10.282,10.261,10.272,250000.0
2006-06-27 06:41:00,10.314,10.321,10.198,10.276,450000.0
2006-06-27 06:42:00,10.273,10.28,10.239,10.278,350000.0
2006-06-27 06:43:00,10.221,10.32,10.205,10.268,250000.0
2006-06-27 06:44:00,10.265,10.286,10.192,10.208,300000.0
2006-06-27 06:45:00,10.271,10.304,10.166,10.259,400000.0
2006-06-27 06:47:00,10.288,10.288,10.136,10.28,550000.0
2006-06-27 06:49:00,10.251,10.257,10.154,10.194,350000.0
2006-06-27 06:51:00,10.284,10.286,10.2,10.286,300000.0
2006-06-27 06:52:00,10.259,10.31,10.202,10.278,400000.0
2006-06-27 06:54:00,10.305,10.305,10.271,10.271,300000.0
2006-06-27 06:57:00,10.263,10.263,10.158,10.196,200000.0
2006-06-27 07:00:00,10.291,10.291,10.161,10.246,400000.0
2006-06-27 07:01:00,10.172,10.316,10.172,10.316,150000.0
2006-06-27 07:02:00,10.22,10.28,10.202,10.28,250000.0
2006-06-27 07:03:00,10.196,10.255,10.131,10.131,300000.0
2006-06-27 07:04:00,10.199,10.282,10.188,10.188,300000.0
2006-06-27 07:05:00,10.215,10.292,10.215,10.252,450000.0
2006-06-27 07:06:00,10.269,10.29,10.156,10.156,500000.0
2006-06-27 07:07:00,10.256,10.256,10.177,10.214,450000.0
2006-06-27 07:08:00,10.163,10.281,10.163,10.221,450000.0
2006-06-27 07:10:00,10.174,10.278,10.142,10.187,800000.0
2006-06-27 07:11:00,10.175,10.301,10.175,10.301,500000.0
2006-06-27 07:12:00,10.266,10.304,10.194,10.301,400000.0
2006-06-27 07:13:00,10.247,10.328,10.186,10.282,500000.0
2006-06-27 07:15:00,10.251,10.279,10.188,10.201,250000.0
2006-06-27 07:16:00,10.285,10.321,10.2,10.321,350000.0
2006-06-27 07:17:00,10.221,10.295,10.179,10.262,550000.0
2006-06-27 07:20:00,10.2,10.269,10.193,10.255,400000.0
2006-06-27 07:21:00,10.227,10.275,10.204,10.204,250000.0
2006-06-27 07:22:00,10.263,10.307,10.208,10.208,350000.0
2006-06-27 07:25:00,10.303,10.303,10.256,10.288,200000.0
2006-06-27 07:27:00,10.257,10.257,10.18,10.205,450000.0
2006-06-27 07:32:00,10.209,10.281,10.18,10.206,600000.0
2006-06-27 07:34:00,10.292,10.306,10.206,10.265,350000.0
2006-06-27 07:37:00,10.142,10.295,10.142,10.247,450000.0
2006-06-27 07:38:00,10.256,10.256,10.148,10.22,400000.0
2006-06-27 07:39:00,10.243,10.272,10.166,10.272,350000.0
2006-06-27 07:41:00,10.297,10.306,10.188,10.188,250000.0
2006-06-27 07:42:00,10.299,10.299,10.191,10.191,100000.0
2006-06-27 07:47:00,10.264,10.264,10.177,10.254,150000.0
2006-06-27 07:49:00,10.159,10.27,10.159,10.245,250000.0
2006-06-27 07:50:00,10.201,10.291,10.201,10.291,100000.0
2006-06-27 07:51:00,10.234,10.346,10.234,10.308,600000.0
2006-06-27 07:52:00,10.286,10.286,10.158,10.277,400000.0
2006-06-27 07:53:00,10.164,10.261,10.164,10.261,200000.0
2006-06-27 07:56:00,10.285,10.285,10.17,10.264,500000.0
2006-06-27 07:57:00,10.174,10.259,10.107,10.185,500000.0
2006-06-27 07:58:00,10.227,10.234,10.113,10.183,300000.0
2006-06-27 08:02:00,10.143,10.24,10.11,10.186,750000.0
2006-06-27 08:04:00,10.182,10.289,10.159,10.159,300000.0
2006-06-27 08:06:00,10.197,10.273,10.197,10.246,400000.0
2006-06-27 08:07:00,10.323,10.323,10.191,10.275,500000.0
2006-06-27 08:08:00,10.199,10.3,10.143,10.188,650000.0
2006-06-27 08:09:00,10.209,10.294,10.177,10.223,500000.0
2006-06-27 08:10:00,10.303,10.303,10.205,10.205,250000.0
2006-06-27 08:11:00,10.292,10.311,10.211,10.304,300000.0
2006-06-27 08:12:00,10.338,10.338,10.229,10.229,100000.0
2006-06-27 08:13:00,10.326,10.368,10.238,10.238,400000.0
2006-06-27 08:14:00,10.209,10.312,10.198,10.212,400000.0
2006-06-27 08:15:00,10.22,10.376,10.22,10.376,250000.0
2006-06-27 08:17:00,10.272,10.368,10.225,10.309,650000.0
2006-06-27 08:21:00,10.216,10.328,10.193,10.232,550000.0
2006-06-27 08:22:00,10.184,10.298,10.184,10.206,350000.0
2006-06-27 08:23:00,10.212,10.316,10.212,10.316,400000.0
2006-06-27 08:24:00,10.316,10.316,10.231,10.234,500000.0
2006-06-27 08:25:00,10.184,10.325,10.184,10.307,350000.0
2006-06-27 08:26:00,10.299,10.299,10.185,10.289,500000.0
2006-06-27 08:27:00,10.227,10.292,10.227,10.292,250000.0
2006-06-27 08:28:00,10.309,10.333,10.22,10.293,450000.0
2006-06-27 08:29:00,10.195,10.273,10.167,10.265,400000.0
2006-06-27 08:31:00,10.211,10.272,10.205,10.24,400000.0
2006-06-27 08:32:00,10.326,10.326,10.209,10.256,350000.0
2006-06-27 08:33:00,10.291,10.325,10.189,10.283,400000.0
2006-06-27 08:34:00,10.257,10.318,10.228,10.249,300000.0
2006-06-27 08:36:00,10.295,10.302,10.19,10.228,500000.0
2006-06-27 08:37:00,10.278,10.327,10.227,10.31,350000.0
2006-06-27 08:38:00,10.284,10.302,10.167,10.202,650000.0
2006-06-27 08:39:00,10.239,10.294,10.181,10.181,250000.0
2006-06-27 08:40:00,10.261,10.311,10.229,10.276,250000.0
2006-06-27 08:43:00,10.258,10.297,10.165,10.221,600000.0
2006-06-27 08:48:00,10.188,10.247,10.188,10.227,450000.0
2006-06-27 08:49:00,10.325,10.331,10.235,10.285,400000.0
2006-06-27 08:50:00,10.211,10.394,10.211,10.288,300000.0
2006-06-27 08:51:00,10.265,10.325,10.255,10.305,350000.0
2006-06-27 08:53:00,10.328,10.333,10.217,10.279,400000.0
2006-06-27 08:55:00,10.319,10.319,10.173,10.311,250000.0
2006-06-27 08:56:00,10.225,10.321,10.19,10.285,550000.0
2006-06-27 08:58:00,10.318,10.318,10.191,10.251,200000.0
2006-06-27 08:59:00,10.298,10.298,10.121,10.233,500000.0
2006-06-27 09:01:00,10.272,10.272,10.19,10.19,150000.0
2006-06-27 09:02:00,10.17,10.319,10.17,10.218,550000.0
2006-06-27 09:03:00,10.263,10.305,10.183,10.183,500000.0
2006-06-27 09:05:00,10.233,10.288,10.172,10.288,400000.0
2006-06-27 09:08:00,10.323,10.323,10.256,10.256,100000.0
2006-06-27 09:13:00,10.234,10.3,10.197,10.3,450000.0
2006-06-27 09:16:00,10.208,10.292,10.159,10.19,350000.0
2006-06-27 09:17:00,10.279,10.279,10.147,10.238,550000.0
2006-06-27 09:18:00,10.244,10.278,10.171,10.244,400000.0
2006-06-27 09:21:00,10.225,10.294,10.201,10.294,550000.0
2006-06-27 09:23:00,10.181,10.261,10.128,10.256,450000.0
2006-06-27 09:24:00,10.177,10.277,10.177,10.224,400000.0
2006-06-27 09:27:00,10.179,10.283,10.163,10.167,500000.0
2006-06-27 09:28:00,10.223,10.301,10.178,10.266,750000.0
2006-06-27 09:30:00,10.208,10.305,10.192,10.288,400000.0
2006-06-27 09:33:00,10.257,10.298,10.165,10.298,450000.0
2006-06-27 09:35:00,10.157,10.263,10.157,10.263,350000.0
2006-06-27 09:38:00,10.189,10.266,10.136,10.249,450000.0
2006-06-27 09:39:00,10.268,10.268,10.125,10.248,500000.0
2006-06-27 09:43:00,10.264,10.27,10.178,10.253,200000.0
2006-06-27 09:46:00,10.197,10.197,10.183,10.183,100000.0
2006-06-27 09:47:00,10.176,10.264,10.168,10.255,300000.0
2006-06-27 09:48:00,10.286,10.286,10.132,10.188,450000.0
2006-06-27 09:51:00,10.264,10.272,10.182,10.201,350000.0
2006-06-27 09:52:00,10.263,10.263,10.112,10.219,400000.0
2006-06-27 09:53:00,10.139,10.252,10.139,10.148,400000.0
2006-06-27 09:54:00,10.148,10.26,10.122,10.25,350000.0
2006-06-27 09:55:00,10.251,10.275,10.154,10.187,400000.0
2006-06-27 09:57:00,10.202,10.296,10.152,10.259,500000.0
2006-06-27 09:58:00,10.175,10.281,10.159,10.228,400000.0
2006-06-27 10:02:00,10.187,10.336,10.187,10.263,350000.0
2006-06-27 10:03:00,10.239,10.298,10.174,10.186,400000.0
2006-06-27 10:04:00,10.248,10.273,10.178,10.206,400000.0
2006-06-27 10:05:00,10.137,10.276,10.116,10.276,400000.0
2006-06-27 10:08:00,10.266,10.305,10.149,10.293,500000.0
2006-06-27 10:10:00,10.276,10.28,10.157,10.28,550000.0
2006-06-27 10:13:00,10.217,10.311,10.169,10.189,500000.0
2006-06-27 10:16:00,10.168,10.326,10.168,10.259,400000.0
2006-06-27 10:19:00,10.186,10.269,10.136,10.218,400000.0
2006-06-27 10:22:00,10.142,10.278,10.142,10.217,400000.0
2006-06-27 10:24:00,10.316,10.336,10.187,10.321,900000.0
2006-06-27 10:30:00,10.226,10.287,10.166,10.197,400000.0
2006-06-27 10:31:00,10.147,10.246,10.147,10.206,350000.0
2006-06-27 10:46:00,10.238,10.294,10.169,10.294,400000.0
2006-06-27 10:48:00,10.214,10.308,10.166,10.3,450000.0
2006-06-27 10:50:00,10.266,10.372,10.201,10.201,800000.0
2006-06-27 10:56:00,10.249,10.315,10.158,10.315,400000.0
2006-06-27 10:59:00,10.291,10.291,10.15,10.15,450000.0
2006-06-27 11:00:00,10.208,10.283,10.155,10.183,350000.0
2006-06-27 11:02:00,10.303,10.326,10.192,10.249,400000.0
2006-06-27 11:05:00,10.17,10.348,10.17,10.198,550000.0
2006-06-27 11:07:00,10.233,10.265,10.161,10.256,450000.0
2006-06-27 11:09:00,10.271,10.271,10.16,10.245,500000.0
2006-06-27 11:12:00,10.262,10.306,10.191,10.262,550000.0
2006-06-27 11:13:00,10.253,10.285,10.144,10.285,500000.0
2006-06-27 11:14:00,10.197,10.289,10.17,10.274,400000.0
2006-06-27 11:16:00,10.184,10.267,10.155,10.267,500000.0
2006-06-27 11:17:00,10.282,10.282,10.168,10.272,350000.0
2006-06-27 11:21:00,10.257,10.257,10.121,10.224,450000.0
2006-06-27 11:22:00,10.28,10.308,10.148,10.148,400000.0
2006-06-27 11:24:00,10.211,10.266,10.148,10.223,550000.0
2006-06-27 11:25:00,10.141,10.235,10.113,10.148,550000.0
2006-06-27 11:27:00,10.155,10.26,10.155,10.26,500000.0
2006-06-27 11:32:00,10.228,10.268,10.163,10.163,450000.0
2006-06-27 11:33:00,10.13,10.247,10.113,10.203,350000.0
2006-06-27 11:35:00,10.232,10.266,10.127,10.201,450000.0
2006-06-27 11:36:00,10.18,10.278,10.133,10.183,550000.0
2006-06-27 11:37:00,10.178,10.282,10.108,10.217,400000.0
2006-06-27 11:42:00,10.136,10.239,10.136,10.232,350000.0
2006-06-27 11:44:00,10.251,10.251,10.11,10.21,450000.0
2006-06-27 11:47:00,10.185,10.251,10.098,10.206,500000.0
2006-06-27 11:50:00,10.198,10.244,10.13,10.244,350000.0
2006-06-27 11:52:00,10.149,10.244,10.107,10.243,450000.0
2006-06-27 11:56:00,10.188,10.249,10.173,10.178,350000.0
2006-06-27 11:58:00,10.135,10.245,10.117,10.245,350000.0
2006-06-27 12:01:00,10.253,10.285,10.17,10.207,500000.0
2006-06-27 12:03:00,10.189,10.298,10.189,10.244,550000.0
2006-06-27 12:06:00,10.25,10.25,10.172,10.235,350000.0
2006-06-27 12:08:00,10.218,10.231,10.108,10.231,450000.0
2006-06-27 12:09:00,10.123,10.198,10.113,10.151,350000.0
2006-06-27 12:10:00,10.207,10.233,10.134,10.171,400000.0
2006-06-27 12:11:00,10.167,10.19,10.084,10.112,550000.0
2006-06-27 12:12:00,10.096,10.25,10.096,10.145,350000.0
2006-06-27 12:13:00,10.168,10.221,10.102,10.177,400000.0
2006-06-27 12:16:00,10.139,10.192,10.074,10.122,400000.0
2006-06-27 12:17:00,10.164,10.203,10.159,10.203,400000.0
2006-06-27 12:18:00,10.185,10.185,10.101,10.103,450000.0
2006-06-27 12:19:00,10.138,10.205,10.078,10.112,450000.0
2006-06-27 12:20:00,10.148,10.224,10.096,10.156,500000.0
2006-06-27 12:22:00,10.202,10.203,10.112,10.192,400000.0
2006-06-27 12:23:00,10.228,10.228,10.059,10.068,400000.0
2006-06-27 12:27:00,10.151,10.189,10.077,10.166,550000.0
2006-06-27 12:28:00,10.154,10.176,10.05,10.105,500000.0
2006-06-27 12:31:00,10.153,10.153,10.084,10.145,350000.0
2006-06-27 12:32:00,10.062,10.235,10.062,10.107,300000.0
2006-06-27 12:33:00,10.109,10.212,10.103,10.183,550000.0
2006-06-27 12:37:00,10.217,10.232,10.123,10.123,500000.0
2006-06-27 12:38:00,10.185,10.218,10.094,10.159,450000.0
2006-06-27 12:39:00,10.182,10.223,10.086,10.185,450000.0
2006-06-27 12:42:00,10.097,10.219,10.092,10.187,550000.0
2006-06-27 12:43:00,10.198,10.286,10.162,10.163,500000.0
2006-06-27 12:46:00,10.142,10.255,10.122,10.122,500000.0
2006-06-27 12:48:00,10.148,10.255,10.131,10.216,550000.0
2006-06-27 12:53:00,10.129,10.219,10.129,10.209,500000.0
2006-06-27 12:57:00,10.193,10.236,10.105,10.105,400000.0
2006-06-27 12:58:00,10.153,10.254,10.119,10.12,400000.0
2006-06-27 12:59:00,10.166,10.2,10.096,10.2,450000.0
2006-06-27 13:00:00,10.209,10.244,10.133,10.161,500000.0
2006-06-27 13:01:00,10.105,10.247,10.105,10.185,400000.0
2006-06-27 13:02:00,10.088,10.194,10.083,10.138,400000.0
2006-06-27 13:03:00,10.146,10.225,10.087,10.087,450000.0
2006-06-27 13:07:00,10.207,10.207,10.061,10.129,500000.0
2006-06-27 13:08:00,10.111,10.212,10.089,10.095,400000.0
2006-06-27 13:10:00,10.122,10.166,10.018,10.057,500000.0
2006-06-27 13:11:00,10.069,10.163,10.068,10.158,400000.0
2006-06-27 13:12:00,10.203,10.216,10.105,10.105,550000.0
2006-06-27 13:13:00,10.219,10.219,10.087,10.183,450000.0
2006-06-27 13:17:00,10.194,10.215,10.099,10.215,450000.0
2006-06-27 13:18:00,10.11,10.278,10.11,10.214,400000.0
2006-06-27 13:22:00,10.116,10.219,10.116,10.121,400000.0
2006-06-27 13:23:00,10.133,10.211,10.092,10.096,350000.0
2006-06-27 13:24:00,10.178,10.197,10.065,10.109,450000.0
2006-06-27 13:26:00,10.121,10.234,10.084,10.137,550000.0
2006-06-27 13:27:00,10.125,10.235,10.125,10.185,500000.0
2006-06-27 13:28:00,10.164,10.213,10.072,10.116,400000.0
2006-06-27 13:32:00,10.138,10.231,10.085,10.085,500000.0
2006-06-27 13:33:00,10.106,10.172,10.073,10.111,350000.0
2006-06-27 13:35:00,10.145,10.178,10.065,10.065,400000.0
2006-06-27 13:36:00,10.121,10.194,10.054,10.153,450000.0
2006-06-27 13:37:00,10.099,10.19,10.099,10.16,350000.0
2006-06-27 13:38:00,10.106,10.193,10.063,10.193,400000.0
2006-06-27 13:43:00,10.186,10.208,10.06,10.168,500000.0
2006-06-27 13:45:00,10.105,10.224,10.096,10.186,400000.0
2006-06-27 13:47:00,10.104,10.18,10.093,10.157,400000.0
2006-06-27 13:48:00,10.159,10.182,10.044,10.182,600000.0
2006-06-27 13:50:00,10.117,10.16,10.094,10.094,450000.0
2006-06-27 13:52:00,10.197,10.197,10.067,10.167,350000.0
2006-06-27 13:53:00,10.095,10.178,10.058,10.105,450000.0
2006-06-27 13:55:00,10.171,10.212,10.12,10.151,350000.0
2006-06-27 13:58:00,10.065,10.186,10.065,10.186,350000.0
2006-06-27 14:03:00,10.161,10.163,10.089,10.158,350000.0
2006-06-27 14:05:00,10.166,10.166,10.081,10.115,200000.0
2006-06-27 14:08:00,10.121,10.172,10.069,10.136,400000.0
2006-06-27 14:13:00,10.16,10.16,10.076,10.097,350000.0
2006-06-27 14:16:00,10.102,10.243,10.085,10.16,450000.0
2006-06-27 14:18:00,10.052,10.18,10.038,10.18,400000.0
2006-06-27 14:19:00,10.174,10.211,10.071,10.186,500000.0
2006-06-27 14:20:00,10.089,10.16,10.089,10.089,350000.0
2006-06-27 14:21:00,10.059,10.155,10.041,10.129,450000.0
2006-06-27 14:23:00,10.106,10.182,10.106,10.143,400000.0
2006-06-27 14:25:00,10.114,10.185,10.101,10.127,350000.0
2006-06-27 14:26:00,10.152,10.262,10.098,10.197,350000.0
2006-06-27 14:27:00,10.174,10.252,10.097,10.252,400000.0
2006-06-27 14:28:00,10.245,10.245,10.133,10.191,400000.0
2006-06-27 14:29:00,10.22,10.278,10.147,10.241,350000.0
2006-06-27 14:30:00,10.217,10.28,10.15,10.15,550000.0
2006-06-27 14:31:00,10.148,10.24,10.135,10.24,400000.0
2006-06-27 14:32:00,10.24,10.272,10.161,10.206,500000.0
2006-06-27 14:33:00,10.292,10.32,10.163,10.204,450000.0
2006-06-27 14:34:00,10.261,10.33,10.179,10.179,450000.0
2006-06-27 14:35:00,10.264,10.317,10.218,10.243,350000.0
2006-06-27 14:36:00,10.299,10.306,10.2,10.306,400000.0
2006-06-27 14:37:00,10.211,10.299,10.138,10.299,550000.0
2006-06-27 14:38:00,10.297,10.336,10.244,10.294,400000.0
2006-06-27 14:39:00,10.288,10.303,10.157,10.19,500000.0
2006-06-27 14:40:00,10.261,10.311,10.217,10.245,400000.0
2006-06-27 14:41:00,10.235,10.347,10.235,10.32,550000.0
2006-06-27 14:42:00,10.219,10.337,10.219,10.323,400000.0
2006-06-27 14:43:00,10.322,10.346,10.206,10.346,500000.0
2006-06-27 14:44:00,10.225,10.305,10.197,10.305,450000.0
2006-06-27 14:45:00,10.303,10.349,10.271,10.349,400000.0
2006-06-27 14:46:00,10.361,10.399,10.29,10.301,350000.0
2006-06-27 14:47:00,10.324,10.366,10.233,10.353,350000.0
2006-06-27 14:48:00,10.342,10.419,10.29,10.394,400000.0
2006-06-27 14:49:00,10.422,10.446,10.287,10.298,500000.0
2006-06-27 14:50:00,10.321,10.408,10.275,10.275,400000.0
2006-06-27 14:51:00,10.402,10.416,10.319,10.375,350000.0
2006-06-27 14:52:00,10.406,10.406,10.314,10.315,450000.0
2006-06-27 14:53:00,10.307,10.39,10.282,10.351,400000.0
2006-06-27 14:54:00,10.259,10.392,10.252,10.284,550000.0
2006-06-27 14:55:00,10.342,10.363,10.241,10.241,450000.0
2006-06-27 14:56:00,10.331,10.338,10.213,10.338,550000.0
2006-06-27 14:57:00,10.366,10.366,10.237,10.347,450000.0
2006-06-27 14:58:00,10.315,10.377,10.273,10.34,400000.0
2006-06-27 14:59:00,10.307,10.388,10.26,10.388,550000.0
2006-06-27 15:00:00,10.268,10.424,10.268,10.3,450000.0
2006-06-27 15:01:00,10.328,10.358,10.245,10.346,450000.0
2006-06-27 15:02:00,10.257,10.388,10.216,10.345,450000.0
2006-06-27 15:03:00,10.358,10.401,10.262,10.401,500000.0
2006-06-27 15:04:00,10.319,10.404,10.286,10.29,550000.0
2006-06-27 15:05:00,10.277,10.383,10.269,10.316,550000.0
2006-06-27 15:06:00,10.386,10.401,10.363,10.363,400000.0
2006-06-27 15:07:00,10.331,10.451,10.324,10.405,350000.0
2006-06-27 15:08:00,10.313,10.454,10.312,10.384,500000.0
2006-06-27 15:09:00,10.386,10.408,10.266,10.282,450000.0
2006-06-27 15:10:00,10.305,10.403,10.257,10.309,400000.0
2006-06-27 15:11:00,10.327,10.481,10.305,10.333,500000.0
2006-06-27 15:12:00,10.383,10.437,10.33,10.339,400000.0
2006-06-27 15:13:00,10.373,10.402,10.283,10.402,400000.0
2006-06-27 15:14:00,10.404,10.404,10.235,10.235,400000.0
2006-06-27 15:15:00,10.246,10.383,10.244,10.337,400000.0
2006-06-27 15:16:00,10.322,10.411,10.266,10.29,500000.0
2006-06-27 15:17:00,10.334,10.399,10.247,10.32,450000.0
2006-06-27 15:18:00,10.398,10.398,10.306,10.35,400000.0
2006-06-27 15:19:00,10.359,10.381,10.314,10.362,450000.0
2006-06-27 15:20:00,10.31,10.392,10.297,10.392,400000.0
2006-06-27 15:21:00,10.307,10.367,10.24,10.354,550000.0
2006-06-27 15:22:00,10.324,10.369,10.289,10.334,450000.0
2006-06-27 15:23:00,10.296,10.381,10.296,10.371,400000.0
2006-06-27 15:24:00,10.365,10.365,10.267,10.36,350000.0
2006-06-27 15:27:00,10.289,10.396,10.27,10.317,350000.0
2006-06-27 15:28:00,10.296,10.399,10.289,10.355,350000.0
2006-06-27 15:29:00,10.311,10.353,10.265,10.341,350000.0
2006-06-27 15:30:00,10.349,10.393,10.255,10.334,450000.0
2006-06-27 15:31:00,10.307,10.423,10.283,10.31,500000.0
2006-06-27 15:32:00,10.316,10.4,10.285,10.384,450000.0
2006-06-27 15:33:00,10.359,10.385,10.269,10.385,400000.0
2006-06-27 15:34:00,10.32,10.431,10.267,10.267,400000.0
2006-06-27 15:35:00,10.338,10.431,10.313,10.373,400000.0
2006-06-27 15:36:00,10.406,10.464,10.348,10.464,550000.0
2006-06-27 15:37:00,10.33,10.463,10.33,10.411,400000.0
2006-06-27 15:38:00,10.366,10.449,10.346,10.358,450000.0
2006-06-27 15:39:00,10.367,10.461,10.358,10.413,350000.0
2006-06-27 15:40:00,10.329,10.419,10.309,10.316,450000.0
2006-06-27 15:41:00,10.298,10.436,10.298,10.367,400000.0
2006-06-27 15:42:00,10.357,10.357,10.249,10.265,350000.0
2006-06-27 15:43:00,10.302,10.367,10.251,10.256,450000.0
2006-06-27 15:44:00,10.371,10.379,10.275,10.367,350000.0
2006-06-27 15:45:00,10.385,10.385,10.285,10.369,450000.0
2006-06-27 15:46:00,10.269,10.377,10.269,10.284,400000.0
2006-06-27 15:47:00,10.343,10.375,10.24,10.254,550000.0
2006-06-27 15:48:00,10.28,10.359,10.253,10.262,350000.0
2006-06-27 15:49:00,10.333,10.379,10.313,10.379,350000.0
2006-06-27 15:50:00,10.269,10.387,10.241,10.387,550000.0
2006-06-27 15:51:00,10.368,10.383,10.253,10.265,350000.0
2006-06-27 15:52:00,10.265,10.406,10.257,10.267,350000.0
2006-06-27 15:53:00,10.364,10.422,10.307,10.363,500000.0
2006-06-27 15:54:00,10.366,10.373,10.312,10.373,450000.0
2006-06-27 15:55:00,10.267,10.377,10.267,10.354,500000.0
2006-06-27 15:56:00,10.253,10.41,10.253,10.333,450000.0
2006-06-27 15:57:00,10.303,10.352,10.287,10.329,450000.0
2006-06-27 15:58:00,10.304,10.392,10.275,10.383,500000.0
2006-06-27 15:59:00,10.381,10.39,10.283,10.305,450000.0
2006-06-27 16:00:00,10.33,10.33,10.211,10.313,500000.0
2006-06-27 16:01:00,10.359,10.366,10.251,10.251,400000.0
2006-06-27 16:02:00,10.251,10.373,10.209,10.294,550000.0
2006-06-27 16:03:00,10.405,10.445,10.322,10.352,450000.0
2006-06-27 16:04:00,10.256,10.391,10.256,10.351,550000.0
2006-06-27 16:05:00,10.311,10.388,10.311,10.388,250000.0
2006-06-27 16:06:00,10.285,10.388,10.246,10.361,350000.0
2006-06-27 16:07:00,10.303,10.393,10.28,10.28,500000.0
2006-06-27 16:08:00,10.291,10.457,10.291,10.34,550000.0
2006-06-27 16:09:00,10.291,10.401,10.281,10.401,350000.0
2006-06-27 16:10:00,10.385,10.457,10.302,10.436,500000.0
2006-06-27 16:11:00,10.277,10.382,10.261,10.261,500000.0
2006-06-27 16:12:00,10.345,10.392,10.322,10.344,350000.0
2006-06-27 16:13:00,10.33,10.439,10.328,10.439,450000.0
2006-06-27 16:14:00,10.463,10.463,10.348,10.39,500000.0
2006-06-27 16:15:00,10.463,10.473,10.334,10.334,350000.0
2006-06-27 16:16:00,10.393,10.461,10.345,10.418,550000.0
2006-06-27 16:17:00,10.43,10.48,10.352,10.352,350000.0
2006-06-27 16:18:00,10.462,10.462,10.328,10.421,400000.0
2006-06-27 16:19:00,10.437,10.445,10.437,10.445,100000.0
2006-06-27 16:21:00,10.372,10.458,10.322,10.405,500000.0
2006-06-27 16:22:00,10.427,10.452,10.348,10.403,450000.0
2006-06-27 16:23:00,10.354,10.474,10.347,10.361,400000.0
2006-06-27 16:24:00,10.427,10.475,10.338,10.475,550000.0
2006-06-27 16:25:00,10.454,10.482,10.379,10.461,350000.0
2006-06-27 16:26:00,10.443,10.477,10.354,10.354,550000.0
2006-06-27 16:27:00,10.479,10.488,10.375,10.488,300000.0
2006-06-27 16:28:00,10.459,10.504,10.415,10.486,400000.0
2006-06-27 16:29:00,10.409,10.492,10.371,10.39,350000.0
2006-06-27 16:30:00,10.429,10.521,10.38,10.478,550000.0
2006-06-27 16:31:00,10.436,10.501,10.395,10.437,400000.0
2006-06-27 16:32:00,10.494,10.524,10.372,10.52,550000.0
2006-06-27 16:33:00,10.426,10.537,10.426,10.442,350000.0
2006-06-27 16:34:00,10.455,10.525,10.422,10.525,350000.0
2006-06-27 16:35:00,10.426,10.51,10.334,10.406,500000.0
2006-06-27 16:36:00,10.538,10.54,10.459,10.474,500000.0
2006-06-27 16:37:00,10.547,10.547,10.441,10.456,500000.0
2006-06-27 16:39:00,10.456,10.536,10.435,10.536,500000.0
2006-06-27 16:40:00,10.469,10.56,10.469,10.485,350000.0
2006-06-27 16:41:00,10.446,10.524,10.446,10.454,350000.0
2006-06-27 16:42:00,10.46,10.573,10.442,10.573,500000.0
2006-06-27 16:43:00,10.432,10.555,10.432,10.501,350000.0
2006-06-27 16:44:00,10.583,10.627,10.466,10.466,400000.0
2006-06-27 16:45:00,10.448,10.539,10.447,10.493,400000.0
2006-06-27 16:46:00,10.475,10.529,10.466,10.529,350000.0
2006-06-27 16:47:00,10.454,10.552,10.418,10.469,600000.0
2006-06-27 16:48:00,10.544,10.571,10.436,10.507,500000.0
2006-06-27 16:49:00,10.545,10.595,10.456,10.456,450000.0
2006-06-27 16:50:00,10.506,10.6,10.458,10.458,450000.0
2006-06-27 16:51:00,10.567,10.568,10.427,10.427,400000.0
2006-06-27 16:52:00,10.458,10.561,10.44,10.561,450000.0
2006-06-27 16:53:00,10.5,10.584,10.467,10.504,350000.0
2006-06-27 16:54:00,10.497,10.583,10.444,10.444,450000.0
2006-06-27 16:55:00,10.508,10.547,10.415,10.467,550000.0
2006-06-27 16:56:00,10.456,10.558,10.411,10.43,400000.0
2006-06-27 16:57:00,10.436,10.553,10.436,10.437,350000.0
2006-06-27 16:58:00,10.444,10.549,10.444,10.494,500000.0
2006-06-27 16:59:00,10.46,10.573,10.46,10.483,400000.0
2006-06-27 17:00:00,10.561,10.561,10.439,10.442,350000.0
2006-06-27 17:01:00,10.475,10.584,10.433,10.503,500000.0
2006-06-27 17:02:00,10.519,10.596,10.517,10.543,400000.0
2006-06-27 17:03:00,10.492,10.588,10.456,10.51,500000.0
2006-06-27 17:04:00,10.477,10.608,10.472,10.53,350000.0
2006-06-27 17:06:00,10.615,10.63,10.51,10.579,350000.0
2006-06-27 17:07:00,10.561,10.592,10.461,10.518,500000.0
2006-06-27 17:08:00,10.453,10.603,10.453,10.514,500000.0
2006-06-27 17:09:00,10.542,10.549,10.422,10.471,300000.0
2006-06-27 17:10:00,10.534,10.584,10.471,10.542,350000.0
2006-06-27 17:11:00,10.582,10.582,10.448,10.461,400000.0
2006-06-27 17:12:00,10.505,10.509,10.41,10.434,400000.0
2006-06-27 17:13:00,10.428,10.521,10.372,10.521,450000.0
2006-06-27 17:14:00,10.477,10.545,10.418,10.526,550000.0
2006-06-27 17:15:00,10.43,10.541,10.425,10.493,350000.0
2006-06-27 17:16:00,10.536,10.536,10.389,10.472,450000.0
2006-06-27 17:17:00,10.42,10.539,10.42,10.539,250000.0
2006-06-27 17:18:00,10.471,10.534,10.422,10.534,350000.0
2006-06-27 17:20:00,10.503,10.561,10.431,10.449,350000.0
2006-06-27 17:21:00,10.525,10.567,10.481,10.567,250000.0
2006-06-27 17:22:00,10.505,10.547,10.477,10.477,250000.0
2006-06-27 17:23:00,10.437,10.532,10.427,10.52,550000.0
2006-06-27 17:24:00,10.521,10.521,10.425,10.443,350000.0
2006-06-27 17:25:00,10.526,10.546,10.441,10.546,400000.0
2006-06-27 17:26:00,10.419,10.561,10.419,10.498,450000.0
2006-06-27 17:27:00,10.479,10.479,10.382,10.473,400000.0
2006-06-27 17:28:00,10.45,10.52,10.394,10.399,550000.0
2006-06-27 17:29:00,10.422,10.535,10.422,10.528,500000.0
2006-06-27 17:30:00,10.395,10.531,10.395,10.503,450000.0
2006-06-27 17:31:00,10.45,10.547,10.397,10.469,600000.0
2006-06-27 17:32:00,10.408,10.503,10.392,10.45,400000.0
2006-06-27 17:33:00,10.443,10.476,10.366,10.476,400000.0
2006-06-27 17:34:00,10.476,10.531,10.399,10.502,450000.0
2006-06-27 17:35:00,10.429,10.491,10.366,10.426,500000.0
2006-06-27 17:36:00,10.446,10.487,10.355,10.477,450000.0
2006-06-27 17:37:00,10.5,10.514,10.401,10.471,550000.0
2006-06-27 17:38:00,10.414,10.463,10.367,10.403,400000.0
2006-06-27 17:39:00,10.455,10.481,10.381,10.398,350000.0
2006-06-27 17:40:00,10.416,10.541,10.416,10.494,500000.0
2006-06-27 17:41:00,10.453,10.517,10.388,10.517,400000.0
2006-06-27 17:42:00,10.388,10.539,10.388,10.483,500000.0
2006-06-27 17:43:00,10.519,10.526,10.374,10.406,400000.0
2006-06-27 17:44:00,10.507,10.524,10.43,10.488,450000.0
2006-06-27 17:45:00,10.435,10.533,10.435,10.444,550000.0
2006-06-27 17:46:00,10.445,10.501,10.445,10.497,350000.0
2006-06-27 17:47:00,10.468,10.483,10.371,10.416,400000.0
2006-06-27 17:48:00,10.492,10.506,10.406,10.506,400000.0
2006-06-27 17:49:00,10.443,10.496,10.38,10.427,350000.0
2006-06-27 17:50:00,10.447,10.514,10.374,10.403,550000.0
2006-06-27 17:51:00,10.417,10.45,10.332,10.38,550000.0
2006-06-27 17:52:00,10.441,10.493,10.336,10.34,350000.0
2006-06-27 17:53:00,10.43,10.519,10.401,10.401,500000.0
2006-06-27 17:54:00,10.383,10.457,10.328,10.457,350000.0
2006-06-27 17:55:00,10.361,10.454,10.314,10.374,350000.0
2006-06-27 17:56:00,10.276,10.424,10.276,10.366,400000.0
2006-06-27 17:57:00,10.419,10.419,10.345,10.404,400000.0
2006-06-27 17:58:00,10.415,10.428,10.343,10.395,450000.0
2006-06-27 17:59:00,10.349,10.454,10.349,10.454,350000.0
2006-06-27 18:00:00,10.334,10.451,10.321,10.381,350000.0
2006-06-27 18:01:00,10.345,10.401,10.252,10.32,450000.0
2006-06-27 18:02:00,10.29,10.397,10.29,10.367,500000.0
2006-06-27 18:03:00,10.327,10.356,10.277,10.331,350000.0
2006-06-27 18:04:00,10.399,10.399,10.281,10.33,400000.0
2006-06-27 18:06:00,10.346,10.398,10.262,10.262,450000.0
2006-06-27 18:07:00,10.383,10.383,10.239,10.357,400000.0
2006-06-27 18:08:00,10.286,10.375,10.256,10.343,400000.0
2006-06-27 18:09:00,10.379,10.383,10.274,10.274,350000.0
2006-06-27 18:10:00,10.338,10.363,10.271,10.339,550000.0
2006-06-27 18:11:00,10.281,10.377,10.233,10.302,450000.0
2006-06-27 18:12:00,10.34,10.34,10.226,10.231,400000.0
2006-06-27 18:13:00,10.292,10.338,10.193,10.285,450000.0
2006-06-27 18:14:00,10.22,10.333,10.22,10.309,400000.0
2006-06-27 18:15:00,10.235,10.289,10.149,10.289,500000.0
2006-06-27 18:16:00,10.197,10.337,10.197,10.211,400000.0
2006-06-27 18:17:00,10.222,10.321,10.222,10.305,350000.0
2006-06-27 18:18:00,10.265,10.31,10.172,10.172,500000.0
2006-06-27 18:19:00,10.247,10.351,10.247,10.297,450000.0
2006-06-27 18:20:00,10.24,10.349,10.199,10.299,400000.0
2006-06-27 18:21:00,10.264,10.367,10.254,10.324,550000.0
2006-06-27 18:22:00,10.242,10.334,10.242,10.254,400000.0
2006-06-27 18:23:00,10.328,10.339,10.265,10.336,400000.0
2006-06-27 18:24:00,10.315,10.315,10.196,10.297,400000.0
2006-06-27 18:25:00,10.231,10.301,10.182,10.208,500000.0
2006-06-27 18:26:00,10.187,10.252,10.15,10.244,550000.0
2006-06-27 18:27:00,10.214,10.214,10.137,10.137,100000.0
2006-06-27 18:28:00,10.228,10.231,10.097,10.231,350000.0
2006-06-27 18:29:00,10.187,10.234,10.129,10.234,350000.0
2006-06-27 18:30:00,10.198,10.235,10.071,10.18,450000.0
2006-06-27 18:31:00,10.214,10.214,10.133,10.182,350000.0
2006-06-27 18:32:00,10.1,10.202,10.061,10.134,450000.0
2006-06-27 18:33:00,10.198,10.245,10.132,10.132,300000.0
2006-06-27 18:34:00,10.194,10.236,10.125,10.231,400000.0
2006-06-27 18:35:00,10.163,10.23,10.163,10.171,350000.0
2006-06-27 18:36:00,10.165,10.25,10.106,10.199,550000.0
2006-06-27 18:37:00,10.156,10.275,10.153,10.186,500000.0
2006-06-27 18:38:00,10.202,10.211,10.093,10.166,450000.0
2006-06-27 18:39:00,10.227,10.255,10.163,10.23,400000.0
2006-06-27 18:40:00,10.255,10.277,10.108,10.166,500000.0
2006-06-27 18:41:00,10.154,10.216,10.129,10.191,500000.0
2006-06-27 18:42:00,10.171,10.263,10.125,10.155,550000.0
2006-06-27 18:43:00,10.189,10.249,10.109,10.249,400000.0
2006-06-27 18:44:00,10.213,10.239,10.098,10.165,500000.0
2006-06-27 18:45:00,10.134,10.253,10.134,10.21,350000.0
2006-06-27 18:46:00,10.128,10.258,10.12,10.258,350000.0
2006-06-27 18:47:00,10.133,10.269,10.133,10.228,400000.0
2006-06-27 18:48:00,10.087,10.168,10.087,10.129,200000.0
2006-06-27 18:49:00,10.246,10.278,10.143,10.201,450000.0
2006-06-27 18:50:00,10.244,10.257,10.128,10.184,450000.0
2006-06-27 18:51:00,10.227,10.267,10.18,10.183,450000.0
2006-06-27 18:52:00,10.231,10.302,10.171,10.281,550000.0
2006-06-27 18:53:00,10.206,10.261,10.176,10.237,450000.0
2006-06-27 18:54:00,10.266,10.266,10.171,10.235,350000.0
2006-06-27 18:55:00,10.158,10.251,10.158,10.241,350000.0
2006-06-27 18:56:00,10.286,10.286,10.134,10.18,250000.0
2006-06-27 18:57:00,10.277,10.281,10.119,10.227,450000.0
2006-06-27 18:58:00,10.251,10.251,10.168,10.215,350000.0
2006-06-27 18:59:00,10.161,10.215,10.161,10.202,450000.0
2006-06-27 19:00:00,10.178,10.244,10.116,10.198,350000.0
2006-06-27 19:01:00,10.102,10.156,10.061,10.156,500000.0
2006-06-27 19:02:00,10.151,10.215,10.092,10.191,400000.0
2006-06-27 19:03:00,10.198,10.198,10.143,10.144,350000.0
2006-06-27 19:04:00,10.199,10.199,10.084,10.123,150000.0
2006-06-27 19:05:00,10.209,10.209,10.157,10.184,300000.0
2006-06-27 19:06:00,10.186,10.236,10.093,10.236,400000.0
2006-06-27 19:07:00,10.193,10.217,10.121,10.156,400000.0
2006-06-27 19:08:00,10.154,10.259,10.153,10.153,350000.0
2006-06-27 19:09:00,10.11,10.226,10.083,10.167,500000.0
2006-06-27 19:10:00,10.206,10.238,10.094,10.133,400000.0
2006-06-27 19:11:00,10.214,10.258,10.209,10.209,250000.0
2006-06-27 19:12:00,10.184,10.297,10.184,10.278,350000.0
2006-06-27 19:13:00,10.232,10.307,10.15,10.15,350000.0
2006-06-27 19:14:00,10.175,10.27,10.165,10.27,400000.0
2006-06-27 19:15:00,10.206,10.297,10.206,10.297,500000.0
2006-06-27 19:16:00,10.278,10.278,10.178,10.199,350000.0
2006-06-27 19:17:00,10.178,10.208,10.107,10.15,350000.0
2006-06-27 19:18:00,10.109,10.242,10.1,10.179,350000.0
2006-06-27 19:19:00,10.241,10.276,10.164,10.276,400000.0
2006-06-27 19:20:00,10.168,10.239,10.135,10.193,350000.0
2006-06-27 19:21:00,10.167,10.269,10.154,10.165,450000.0
2006-06-27 19:22:00,10.25,10.25,10.096,10.107,400000.0
2006-06-27 19:23:00,10.2,10.205,10.124,10.124,350000.0
2006-06-27 19:24:00,10.191,10.191,10.052,10.163,300000.0
2006-06-27 19:25:00,10.203,10.205,10.091,10.189,350000.0
2006-06-27 19:26:00,10.148,10.17,10.097,10.097,350000.0
2006-06-27 19:27:00,10.056,10.164,10.056,10.12,350000.0
2006-06-27 19:28:00,10.208,10.208,10.063,10.111,500000.0
2006-06-27 19:30:00,10.206,10.233,10.093,10.11,400000.0
2006-06-27 19:31:00,10.125,10.155,10.102,10.137,400000.0
2006-06-27 19:32:00,10.143,10.226,10.121,10.137,400000.0
2006-06-27 19:33:00,10.138,10.222,10.087,10.087,250000.0
2006-06-27 19:38:00,10.16,10.172,10.034,10.155,500000.0
2006-06-27 19:39:00,10.126,10.198,10.042,10.169,500000.0
2006-06-27 19:44:00,10.187,10.219,10.087,10.167,650000.0
2006-06-27 20:00:00,10.076,10.213,10.065,10.213,450000.0
2006-06-27 20:01:00,10.208,10.208,10.083,10.195,300000.0
2006-06-27 20:04:00,10.177,10.197,10.087,10.197,400000.0
2006-06-27 20:05:00,10.187,10.2,10.056,10.165,700000.0
2006-06-27 20:06:00,10.216,10.216,10.097,10.187,350000.0
2006-06-27 20:09:00,10.175,10.175,10.06,10.102,350000.0
2006-06-27 20:10:00,10.166,10.169,10.142,10.142,200000.0
2006-06-27 20:11:00,10.078,10.156,10.063,10.155,350000.0
2006-06-27 20:12:00,10.17,10.219,10.071,10.191,400000.0
2006-06-27 20:13:00,10.114,10.201,10.113,10.197,550000.0
2006-06-27 20:14:00,10.06,10.206,10.06,10.097,350000.0
2006-06-27 20:15:00,10.177,10.182,10.083,10.115,500000.0
2006-06-27 20:17:00,10.088,10.159,10.088,10.151,450000.0
2006-06-27 20:18:00,10.17,10.219,10.074,10.151,400000.0
2006-06-27 20:19:00,10.086,10.159,10.071,10.159,250000.0
2006-06-27 20:20:00,10.155,10.181,10.04,10.076,550000.0
2006-06-27 20:21:00,10.126,10.204,10.115,10.135,400000.0
2006-06-27 20:22:00,10.198,10.198,10.078,10.163,350000.0
2006-06-27 20:24:00,10.102,10.191,10.102,10.157,200000.0
2006-06-27 20:25:00,10.187,10.187,10.052,10.078,250000.0
2006-06-27 20:26:00,10.11,10.183,10.11,10.183,100000.0
2006-06-27 20:27:00,10.155,10.172,10.093,10.145,350000.0
2006-06-27 20:28:00,10.11,10.178,10.11,10.154,250000.0
2006-06-27 20:38:00,10.155,10.155,10.063,10.099,200000.0
2006-06-27 20:40:00,10.172,10.172,10.09,10.171,250000.0
2006-06-27 20:43:00,10.082,10.174,10.073,10.15,400000.0
2006-06-27 20:44:00,10.096,10.198,10.053,10.198,450000.0
2006-06-27 20:45:00,10.205,10.225,10.103,10.211,400000.0
2006-06-27 20:51:00,10.175,10.203,10.162,10.203,200000.0
2006-06-27 20:59:00,10.143,10.205,10.143,10.17,250000.0
2006-06-27 21:03:00,10.204,10.204,10.121,10.154,200000.0
2006-06-27 21:07:00,10.193,10.193,10.093,10.133,200000.0
2006-06-27 21:14:00,10.205,10.205,10.121,10.154,200000.0
2006-06-27 21:23:00,10.11,10.167,10.11,10.133,200000.0
2006-06-27 21:39:00,10.031,10.138,10.024,10.067,350000.0
2006-06-27 21:49:00,10.088,10.108,10.02,10.108,350000.0
2006-06-27 21:57:00,10.137,10.137,10.058,10.092,200000.0
2006-06-27 21:58:00,10.046,10.076,10.046,10.076,100000.0
2006-06-27 21:59:00,10.054,10.152,10.054,10.125,300000.0
2006-06-27 22:05:00,10.104,10.104,10.005,10.044,200000.0
2006-06-27 22:07:00,10.042,10.115,10.006,10.01,350000.0
2006-06-27 22:09:00,10.077,10.094,9.997,10.094,500000.0
2006-06-27 22:11:00,10.092,10.137,10.018,10.052,300000.0
2006-06-27 22:12:00,10.081,10.13,10.034,10.034,150000.0
2006-06-27 22:14:00,10.134,10.134,10.06,10.06,150000.0
2006-06-27 22:15:00,10.029,10.17,10.029,10.091,450000.0
2006-06-27 22:21:00,10.063,10.063,9.963,10.003,200000.0
2006-06-27 22:24:00,10.061,10.078,9.975,10.053,400000.0
2006-06-27 22:25:00,10.074,10.074,9.959,9.998,350000.0
2006-06-27 22:37:00,10.046,10.081,10.046,10.061,150000.0
2006-06-27 22:41:00,10.076,10.076,9.991,10.025,200000.0
2006-06-27 22:53:00,10.076,10.101,9.994,10.101,250000.0
2006-06-27 22:54:00,10.045,10.045,9.933,9.958,400000.0
2006-06-27 22:55:00,9.994,10.014,9.96,9.96,200000.0
2006-06-27 22:56:00,9.971,10.081,9.971,10.022,350000.0
2006-06-27 22:57:00,10.036,10.036,9.954,10.013,400000.0
2006-06-27 22:58:00,9.98,10.048,9.92,9.987,300000.0
2006-06-27 23:00:00,10.048,10.048,9.969,10.003,200000.0
2006-06-27 23:07:00,10.005,10.073,10.003,10.073,150000.0
2006-06-27 23:08:00,10.093,10.093,10.025,10.032,350000.0
2006-06-27 23:09:00,10.033,10.067,10.017,10.044,200000.0
2006-06-27 23:10:00,9.959,10.074,9.959,10.023,200000.0
2006-06-27 23:11:00,10.004,10.004,9.967,9.967,100000.0
2006-06-27 23:12:00,10.095,10.095,9.947,10.047,300000.0
2006-06-27 23:16:00,10.033,10.105,9.964,10.062,500000.0
2006-06-27 23:18:00,9.984,10.099,9.972,9.997,400000.0
2006-06-27 23:19:00,10.007,10.007,9.963,9.971,150000.0
2006-06-27 23:22:00,10.054,10.054,9.955,9.994,200000.0
2006-06-27 23:24:00,10.003,10.087,10.003,10.087,300000.0
2006-06-27 23:25:00,10.053,10.084,10.002,10.058,400000.0
2006-06-27 23:28:00,10.031,10.033,10.031,10.033,100000.0
2006-06-27 23:33:00,10.103,10.103,10.063,10.063,300000.0
2006-06-27 23:38:00,10.07,10.099,9.981,10.099,250000.0
2006-06-27 23:39:00,10.075,10.075,9.939,9.939,150000.0
2006-06-27 23:41:00,10.086,10.086,10.053,10.053,300000.0
2006-06-27 23:42:00,10.002,10.081,10.002,10.081,400000.0
2006-06-28 00:00:00,10.15,10.44,10.14,10.22,600000.0
2006-06-28 00:13:00,10.053,10.12,10.008,10.109,600000.0
2006-06-28 00:19:00,10.122,10.149,10.009,10.035,300000.0
2006-06-28 00:20:00,10.121,10.137,10.079,10.126,300000.0
2006-06-28 00:22:00,10.097,10.097,10.017,10.052,200000.0
2006-06-28 00:25:00,10.035,10.106,10.035,10.106,250000.0
2006-06-28 00:27:00,10.101,10.101,10.02,10.054,200000.0
2006-06-28 00:29:00,10.122,10.145,10.039,10.039,400000.0
2006-06-28 00:34:00,10.092,10.092,9.992,10.033,200000.0
2006-06-28 00:38:00,10.108,10.108,9.989,9.989,450000.0
2006-06-28 00:40:00,10.07,10.089,9.999,10.066,350000.0
2006-06-28 00:41:00,10.032,10.084,10.019,10.084,200000.0
2006-06-28 00:42:00,10.025,10.121,10.004,10.121,300000.0
2006-06-28 00:44:00,10.106,10.106,10.027,10.061,200000.0
2006-06-28 00:46:00,10.126,10.178,10.039,10.077,350000.0
2006-06-28 00:47:00,10.058,10.142,10.058,10.092,150000.0
2006-06-28 00:51:00,10.104,10.104,10.004,10.043,200000.0
2006-06-28 00:56:00,10.114,10.114,10.03,10.064,200000.0
2006-06-28 00:59:00,10.106,10.106,10.005,10.044,250000.0
2006-06-28 01:00:00,10.11,10.114,10.11,10.112,150000.0
2006-06-28 01:03:00,10.026,10.146,10.008,10.034,650000.0
2006-06-28 01:05:00,10.132,10.132,10.056,10.092,200000.0
2006-06-28 01:22:00,10.134,10.134,10.029,10.067,200000.0
2006-06-28 01:24:00,10.104,10.104,10.086,10.086,100000.0
2006-06-28 01:25:00,10.121,10.171,10.061,10.117,250000.0
2006-06-28 01:29:00,10.189,10.189,10.091,10.113,250000.0
2006-06-28 01:30:00,10.183,10.183,10.096,10.183,400000.0
2006-06-28 01:33:00,10.078,10.147,10.051,10.147,300000.0
2006-06-28 01:37:00,10.136,10.136,10.1,10.1,100000.0
2006-06-28 01:38:00,10.023,10.154,10.023,10.154,100000.0
2006-06-28 01:39:00,10.119,10.147,10.082,10.082,200000.0
2006-06-28 01:40:00,10.037,10.149,10.037,10.121,400000.0
2006-06-28 01:42:00,10.189,10.216,10.081,10.199,750000.0
2006-06-28 01:43:00,10.074,10.171,10.056,10.171,250000.0
2006-06-28 01:44:00,10.121,10.192,10.081,10.081,200000.0
2006-06-28 01:45:00,10.159,10.224,10.159,10.224,200000.0
2006-06-28 01:46:00,10.082,10.19,10.082,10.19,350000.0
2006-06-28 01:47:00,10.189,10.189,10.134,10.183,350000.0
2006-06-28 01:48:00,10.107,10.18,10.103,10.18,200000.0
2006-06-28 01:51:00,10.184,10.184,10.084,10.123,200000.0
2006-06-28 01:53:00,10.185,10.185,10.093,10.129,200000.0
2006-06-28 01:54:00,10.112,10.194,10.112,10.194,300000.0
2006-06-28 01:55:00,10.107,10.205,10.098,10.197,300000.0
2006-06-28 01:57:00,10.222,10.23,10.133,10.165,300000.0
2006-06-28 01:58:00,10.169,10.196,10.169,10.196,100000.0
2006-06-28 01:59:00,10.127,10.2,10.106,10.2,300000.0
2006-06-28 02:01:00,10.223,10.229,10.134,10.17,350000.0
2006-06-28 02:04:00,10.239,10.243,10.151,10.151,300000.0
2006-06-28 02:05:00,10.156,10.203,10.093,10.162,250000.0
2006-06-28 02:06:00,10.17,10.196,10.148,10.161,250000.0
2006-06-28 02:07:00,10.119,10.178,10.087,10.173,300000.0
2006-06-28 02:08:00,10.201,10.231,10.137,10.174,600000.0
2006-06-28 02:09:00,10.22,10.222,10.167,10.222,250000.0
2006-06-28 02:12:00,10.2,10.2,10.14,10.183,200000.0
2006-06-28 02:14:00,10.184,10.248,10.147,10.235,450000.0
2006-06-28 02:15:00,10.16,10.265,10.104,10.265,600000.0
2006-06-28 02:16:00,10.183,10.253,10.14,10.14,400000.0
2006-06-28 02:17:00,10.229,10.233,10.11,10.21,500000.0
2006-06-28 02:19:00,10.251,10.251,10.138,10.138,200000.0
2006-06-28 02:20:00,10.146,10.245,10.145,10.245,150000.0
2006-06-28 02:23:00,10.253,10.253,10.214,10.214,300000.0
2006-06-28 02:25:00,10.177,10.182,10.117,10.117,200000.0
2006-06-28 02:26:00,10.144,10.283,10.144,10.211,700000.0
2006-06-28 02:27:00,10.124,10.264,10.124,10.194,650000.0
2006-06-28 02:28:00,10.148,10.264,10.148,10.258,500000.0
2006-06-28 02:29:00,10.144,10.201,10.13,10.178,300000.0
2006-06-28 02:30:00,10.13,10.275,10.13,10.275,300000.0
2006-06-28 02:31:00,10.171,10.285,10.162,10.264,550000.0
2006-06-28 02:33:00,10.162,10.242,10.148,10.234,250000.0
2006-06-28 02:34:00,10.261,10.265,10.187,10.265,150000.0
2006-06-28 02:37:00,10.2,10.285,10.2,10.256,250000.0
2006-06-28 02:39:00,10.19,10.234,10.143,10.143,300000.0
2006-06-28 02:40:00,10.222,10.27,10.222,10.27,100000.0
2006-06-28 02:41:00,10.233,10.233,10.085,10.13,300000.0
2006-06-28 02:42:00,10.176,10.271,10.153,10.158,250000.0
2006-06-28 02:43:00,10.232,10.27,10.136,10.193,700000.0
2006-06-28 02:44:00,10.284,10.284,10.133,10.185,350000.0
2006-06-28 02:46:00,10.235,10.252,10.144,10.252,250000.0
2006-06-28 02:47:00,10.256,10.256,10.201,10.201,100000.0
2006-06-28 02:49:00,10.254,10.254,10.149,10.187,200000.0
2006-06-28 02:51:00,10.202,10.268,10.13,10.19,350000.0
2006-06-28 02:53:00,10.259,10.259,10.125,10.164,300000.0
2006-06-28 02:54:00,10.156,10.217,10.135,10.174,350000.0
2006-06-28 02:57:00,10.235,10.235,10.136,10.174,200000.0
2006-06-28 02:59:00,10.233,10.257,10.15,10.225,250000.0
2006-06-28 03:05:00,10.223,10.254,10.183,10.223,300000.0
2006-06-28 03:07:00,10.274,10.274,10.179,10.217,300000.0
2006-06-28 03:10:00,10.278,10.279,10.278,10.279,100000.0
2006-06-28 03:11:00,10.271,10.271,10.199,10.232,500000.0
2006-06-28 03:14:00,10.245,10.245,10.153,10.189,200000.0
2006-06-28 03:19:00,10.225,10.288,10.162,10.162,500000.0
2006-06-28 03:20:00,10.275,10.367,10.175,10.175,550000.0
2006-06-28 03:21:00,10.253,10.253,10.215,10.215,150000.0
2006-06-28 03:22:00,10.179,10.296,10.128,10.197,300000.0
2006-06-28 03:23:00,10.232,10.248,10.232,10.248,100000.0
2006-06-28 03:24:00,10.224,10.224,10.154,10.154,200000.0
2006-06-28 03:25:00,10.223,10.223,10.17,10.174,250000.0
2006-06-28 03:27:00,10.163,10.266,10.163,10.245,400000.0
2006-06-28 03:29:00,10.133,10.203,10.116,10.203,250000.0
2006-06-28 03:31:00,10.157,10.254,10.147,10.254,250000.0
2006-06-28 03:32:00,10.27,10.27,10.195,10.238,150000.0
2006-06-28 03:39:00,10.216,10.216,10.116,10.154,200000.0
2006-06-28 03:45:00,10.181,10.246,10.12,10.179,350000.0
2006-06-28 03:46:00,10.25,10.256,10.25,10.256,100000.0
2006-06-28 03:50:00,10.132,10.199,10.125,10.125,200000.0
2006-06-28 03:53:00,10.125,10.245,10.104,10.104,600000.0
2006-06-28 03:55:00,10.205,10.205,10.113,10.149,200000.0
2006-06-28 03:57:00,10.216,10.255,10.143,10.246,500000.0
2006-06-28 04:00:00,10.205,10.205,10.113,10.149,200000.0
2006-06-28 04:02:00,10.217,10.217,10.133,10.165,200000.0
2006-06-28 04:22:00,10.195,10.195,10.073,10.089,500000.0
2006-06-28 04:24:00,10.218,10.218,10.139,10.172,200000.0
2006-06-28 04:25:00,10.152,10.152,10.12,10.12,100000.0
2006-06-28 04:27:00,10.228,10.228,10.08,10.144,450000.0
2006-06-28 04:28:00,10.248,10.248,10.147,10.161,250000.0
2006-06-28 04:31:00,10.199,10.23,10.097,10.154,350000.0
2006-06-28 04:33:00,10.207,10.247,10.121,10.158,250000.0
2006-06-28 04:36:00,10.212,10.212,10.107,10.146,200000.0
2006-06-28 04:37:00,10.113,10.113,10.113,10.113,50000.0
2006-06-28 04:40:00,10.169,10.219,10.167,10.167,150000.0
2006-06-28 04:42:00,10.235,10.235,10.143,10.179,200000.0
2006-06-28 04:44:00,10.159,10.221,10.13,10.194,300000.0
2006-06-28 04:48:00,10.228,10.256,10.165,10.177,400000.0
2006-06-28 04:50:00,10.256,10.256,10.164,10.24,300000.0
2006-06-28 04:51:00,10.118,10.279,10.118,10.279,400000.0
2006-06-28 04:59:00,10.241,10.241,10.175,10.175,100000.0
2006-06-28 05:03:00,10.178,10.26,10.178,10.232,250000.0
2006-06-28 05:04:00,10.148,10.148,10.136,10.136,150000.0
2006-06-28 05:06:00,10.148,10.243,10.113,10.176,500000.0
2006-06-28 05:14:00,10.187,10.243,10.103,10.236,500000.0
2006-06-28 05:18:00,10.175,10.258,10.137,10.249,400000.0
2006-06-28 05:19:00,10.209,10.271,10.156,10.187,350000.0
2006-06-28 05:20:00,10.174,10.174,10.106,10.152,300000.0
2006-06-28 05:21:00,10.175,10.212,10.168,10.197,200000.0
2006-06-28 05:23:00,10.218,10.218,10.143,10.18,200000.0
2006-06-28 05:25:00,10.129,10.268,10.129,10.268,100000.0
2006-06-28 05:28:00,10.214,10.223,10.124,10.223,500000.0
2006-06-28 05:31:00,10.184,10.199,10.078,10.131,400000.0
2006-06-28 05:33:00,10.212,10.212,10.137,10.172,200000.0
2006-06-28 05:40:00,10.215,10.25,10.108,10.158,400000.0
2006-06-28 05:42:00,10.195,10.228,10.15,10.196,550000.0
2006-06-28 05:44:00,10.166,10.281,10.166,10.248,350000.0
2006-06-28 05:45:00,10.239,10.239,10.149,10.205,250000.0
2006-06-28 05:47:00,10.223,10.251,10.129,10.158,450000.0
2006-06-28 05:49:00,10.146,10.219,10.146,10.219,100000.0
2006-06-28 05:50:00,10.245,10.279,10.165,10.165,250000.0
2006-06-28 05:52:00,10.226,10.249,10.115,10.23,450000.0
2006-06-28 05:54:00,10.181,10.228,10.181,10.202,300000.0
2006-06-28 05:56:00,10.276,10.277,10.195,10.255,350000.0
2006-06-28 06:03:00,10.269,10.275,10.181,10.181,150000.0
2006-06-28 06:08:00,10.265,10.265,10.157,10.248,400000.0
2006-06-28 06:09:00,10.162,10.227,10.162,10.207,200000.0
2006-06-28 06:10:00,10.195,10.195,10.188,10.188,150000.0
2006-06-28 06:11:00,10.211,10.211,10.12,10.12,100000.0
2006-06-28 06:13:00,10.215,10.215,10.133,10.167,350000.0
2006-06-28 06:14:00,10.16,10.206,10.149,10.206,200000.0
2006-06-28 06:21:00,10.154,10.249,10.154,10.249,200000.0
2006-06-28 06:22:00,10.21,10.21,10.183,10.183,100000.0
2006-06-28 06:26:00,10.256,10.276,10.174,10.174,400000.0
2006-06-28 06:29:00,10.255,10.255,10.163,10.199,200000.0
2006-06-28 06:33:00,10.173,10.292,10.173,10.261,350000.0
2006-06-28 06:36:00,10.17,10.17,10.17,10.17,50000.0
2006-06-28 06:37:00,10.255,10.26,10.117,10.26,550000.0
2006-06-28 06:38:00,10.186,10.296,10.144,10.239,500000.0
2006-06-28 06:40:00,10.171,10.224,10.16,10.166,300000.0
2006-06-28 06:42:00,10.226,10.226,10.183,10.226,300000.0
2006-06-28 06:43:00,10.14,10.158,10.14,10.158,150000.0
2006-06-28 06:44:00,10.203,10.24,10.153,10.162,250000.0
2006-06-28 06:46:00,10.258,10.286,10.174,10.174,350000.0
2006-06-28 06:47:00,10.301,10.31,10.184,10.305,550000.0
2006-06-28 06:58:00,10.257,10.257,10.159,10.201,300000.0
2006-06-28 06:59:00,10.194,10.194,10.193,10.193,100000.0
2006-06-28 07:03:00,10.228,10.332,10.228,10.236,250000.0
2006-06-28 07:04:00,10.25,10.25,10.18,10.18,150000.0
2006-06-28 07:08:00,10.127,10.278,10.127,10.226,400000.0
2006-06-28 07:09:00,10.216,10.3,10.166,10.3,450000.0
2006-06-28 07:10:00,10.189,10.237,10.165,10.165,300000.0
2006-06-28 07:12:00,10.221,10.27,10.155,10.27,250000.0
2006-06-28 07:13:00,10.214,10.26,10.175,10.175,200000.0
2006-06-28 07:20:00,10.292,10.292,10.21,10.291,300000.0
2006-06-28 07:28:00,10.257,10.267,10.16,10.267,300000.0
2006-06-28 07:29:00,10.189,10.314,10.179,10.251,450000.0
2006-06-28 07:30:00,10.211,10.228,10.168,10.173,350000.0
2006-06-28 07:32:00,10.167,10.21,10.148,10.189,250000.0
2006-06-28 07:34:00,10.27,10.27,10.171,10.232,350000.0
2006-06-28 07:36:00,10.18,10.272,10.18,10.197,500000.0
2006-06-28 07:38:00,10.214,10.214,10.102,10.172,400000.0
2006-06-28 07:39:00,10.18,10.2,10.098,10.2,350000.0
2006-06-28 07:42:00,10.236,10.236,10.134,10.134,100000.0
2006-06-28 07:43:00,10.123,10.231,10.111,10.231,450000.0
2006-06-28 07:45:00,10.187,10.25,10.166,10.239,400000.0
2006-06-28 07:46:00,10.19,10.232,10.189,10.232,350000.0
2006-06-28 07:48:00,10.191,10.248,10.148,10.148,550000.0
2006-06-28 07:49:00,10.278,10.288,10.141,10.16,550000.0
2006-06-28 07:52:00,10.278,10.278,10.159,10.159,400000.0
2006-06-28 07:55:00,10.236,10.236,10.194,10.194,100000.0
2006-06-28 08:00:00,10.242,10.263,10.242,10.263,100000.0
2006-06-28 08:01:00,10.158,10.234,10.094,10.094,350000.0
2006-06-28 08:02:00,10.086,10.194,10.067,10.122,750000.0
2006-06-28 08:03:00,10.086,10.173,10.084,10.161,450000.0
2006-06-28 08:05:00,10.114,10.205,10.053,10.124,550000.0
2006-06-28 08:07:00,10.176,10.178,10.063,10.178,500000.0
2006-06-28 08:11:00,10.1,10.189,10.096,10.101,450000.0
2006-06-28 08:12:00,10.093,10.192,10.079,10.094,350000.0
2006-06-28 08:13:00,10.176,10.176,10.043,10.062,400000.0
2006-06-28 08:14:00,10.054,10.172,10.054,10.057,400000.0
2006-06-28 08:15:00,10.046,10.171,10.046,10.171,250000.0
2006-06-28 08:16:00,10.115,10.227,10.115,10.199,250000.0
2006-06-28 08:20:00,10.237,10.237,10.073,10.161,550000.0
2006-06-28 08:21:00,10.103,10.211,10.077,10.113,550000.0
2006-06-28 08:23:00,10.074,10.209,10.074,10.209,300000.0
2006-06-28 08:24:00,10.209,10.209,10.102,10.102,250000.0
2006-06-28 08:25:00,10.088,10.224,10.088,10.224,350000.0
2006-06-28 08:26:00,10.239,10.239,10.125,10.228,500000.0
2006-06-28 08:28:00,10.239,10.256,10.154,10.226,450000.0
2006-06-28 08:31:00,10.159,10.21,10.132,10.132,400000.0
2006-06-28 08:32:00,10.215,10.215,10.108,10.187,250000.0
2006-06-28 08:33:00,10.188,10.237,10.094,10.195,400000.0
2006-06-28 08:34:00,10.177,10.252,10.157,10.168,300000.0
2006-06-28 08:35:00,10.132,10.211,10.132,10.211,100000.0
2006-06-28 08:36:00,10.195,10.195,10.078,10.115,500000.0
2006-06-28 08:37:00,10.181,10.265,10.15,10.23,250000.0
2006-06-28 08:39:00,10.276,10.276,10.112,10.112,550000.0
2006-06-28 08:40:00,10.18,10.232,10.157,10.21,250000.0
2006-06-28 08:41:00,10.227,10.258,10.19,10.19,350000.0
2006-06-28 08:43:00,10.226,10.226,10.12,10.157,200000.0
2006-06-28 08:45:00,10.215,10.218,10.148,10.148,350000.0
2006-06-28 08:47:00,10.217,10.249,10.125,10.176,550000.0
2006-06-28 08:48:00,10.103,10.225,10.103,10.212,450000.0
2006-06-28 08:49:00,10.275,10.275,10.114,10.183,400000.0
2006-06-28 08:50:00,10.103,10.245,10.103,10.213,300000.0
2006-06-28 08:53:00,10.242,10.258,10.163,10.221,400000.0
2006-06-28 08:54:00,10.252,10.267,10.184,10.184,350000.0
2006-06-28 08:55:00,10.258,10.258,10.109,10.242,250000.0
2006-06-28 08:56:00,10.163,10.249,10.134,10.196,550000.0
2006-06-28 08:59:00,10.229,10.232,10.091,10.184,500000.0
2006-06-28 09:00:00,10.173,10.245,10.115,10.118,550000.0
2006-06-28 09:05:00,10.144,10.211,10.101,10.209,400000.0
2006-06-28 09:06:00,10.185,10.232,10.11,10.157,350000.0
2006-06-28 09:09:00,10.13,10.25,10.127,10.135,450000.0
2006-06-28 09:10:00,10.211,10.218,10.097,10.21,350000.0
2006-06-28 09:11:00,10.204,10.204,10.098,10.135,550000.0
2006-06-28 09:13:00,10.151,10.226,10.093,10.226,450000.0
2006-06-28 09:14:00,10.2,10.238,10.134,10.138,500000.0
2006-06-28 09:15:00,10.154,10.229,10.13,10.193,350000.0
2006-06-28 09:19:00,10.236,10.241,10.13,10.23,450000.0
2006-06-28 09:20:00,10.151,10.187,10.097,10.097,450000.0
2006-06-28 09:21:00,10.138,10.214,10.093,10.214,550000.0
2006-06-28 09:25:00,10.236,10.258,10.152,10.165,350000.0
2006-06-28 09:27:00,10.14,10.229,10.115,10.115,250000.0
2006-06-28 09:28:00,10.149,10.206,10.118,10.202,350000.0
2006-06-28 09:29:00,10.131,10.263,10.131,10.228,300000.0
2006-06-28 09:30:00,10.117,10.229,10.063,10.229,400000.0
2006-06-28 09:31:00,10.197,10.197,10.1,10.163,400000.0
2006-06-28 09:32:00,10.155,10.222,10.104,10.222,250000.0
2006-06-28 09:33:00,10.209,10.239,10.11,10.233,450000.0
2006-06-28 09:34:00,10.178,10.21,10.084,10.195,300000.0
2006-06-28 09:35:00,10.12,10.224,10.12,10.224,350000.0
2006-06-28 09:36:00,10.139,10.22,10.082,10.085,500000.0
2006-06-28 09:37:00,10.174,10.219,10.089,10.18,400000.0
2006-06-28 09:40:00,10.09,10.176,10.022,10.053,550000.0
2006-06-28 09:42:00,10.178,10.207,10.108,10.127,400000.0
2006-06-28 09:45:00,10.08,10.201,10.08,10.201,100000.0
2006-06-28 09:47:00,10.115,10.235,10.085,10.189,350000.0
2006-06-28 09:50:00,10.127,10.218,10.085,10.094,500000.0
2006-06-28 09:51:00,10.199,10.199,10.113,10.128,350000.0
2006-06-28 09:52:00,10.235,10.24,10.115,10.198,400000.0
2006-06-28 09:54:00,10.215,10.222,10.086,10.187,350000.0
2006-06-28 09:55:00,10.17,10.189,10.091,10.107,400000.0
2006-06-28 09:59:00,10.146,10.265,10.121,10.222,450000.0
2006-06-28 10:00:00,10.189,10.192,10.086,10.192,550000.0
2006-06-28 10:01:00,10.174,10.211,10.096,10.169,500000.0
2006-06-28 10:02:00,10.088,10.218,10.088,10.178,350000.0
2006-06-28 10:04:00,10.182,10.205,10.122,10.15,400000.0
2006-06-28 10:05:00,10.102,10.225,10.102,10.225,400000.0
2006-06-28 10:06:00,10.153,10.234,10.095,10.234,450000.0
2006-06-28 10:07:00,10.159,10.232,10.104,10.148,400000.0
2006-06-28 10:09:00,10.228,10.228,10.062,10.215,450000.0
2006-06-28 10:10:00,10.21,10.224,10.099,10.214,550000.0
2006-06-28 10:11:00,10.238,10.261,10.125,10.125,500000.0
2006-06-28 10:12:00,10.239,10.239,10.128,10.209,350000.0
2006-06-28 10:13:00,10.172,10.249,10.108,10.136,500000.0
2006-06-28 10:14:00,10.249,10.249,10.129,10.244,200000.0
2006-06-28 10:15:00,10.26,10.26,10.128,10.199,350000.0
2006-06-28 10:16:00,10.104,10.226,10.104,10.201,400000.0
2006-06-28 10:17:00,10.197,10.243,10.133,10.157,400000.0
2006-06-28 10:18:00,10.146,10.291,10.146,10.284,450000.0
2006-06-28 10:19:00,10.198,10.291,10.164,10.232,400000.0
2006-06-28 10:20:00,10.208,10.269,10.2,10.203,550000.0
2006-06-28 10:21:00,10.267,10.295,10.221,10.265,400000.0
2006-06-28 10:23:00,10.252,10.278,10.146,10.239,450000.0
2006-06-28 10:24:00,10.268,10.268,10.101,10.264,900000.0
2006-06-28 10:25:00,10.156,10.264,10.121,10.23,700000.0
2006-06-28 10:26:00,10.287,10.306,10.191,10.191,350000.0
2006-06-28 10:28:00,10.261,10.261,10.105,10.157,350000.0
2006-06-28 10:31:00,10.125,10.22,10.125,10.179,350000.0
2006-06-28 10:32:00,10.195,10.243,10.123,10.229,700000.0
2006-06-28 10:34:00,10.253,10.253,10.108,10.209,500000.0
2006-06-28 10:35:00,10.149,10.242,10.14,10.181,400000.0
2006-06-28 10:36:00,10.185,10.336,10.166,10.192,500000.0
2006-06-28 10:37:00,10.305,10.33,10.192,10.222,400000.0
2006-06-28 10:39:00,10.291,10.34,10.206,10.206,650000.0
2006-06-28 10:40:00,10.286,10.293,10.182,10.281,550000.0
2006-06-28 10:41:00,10.244,10.244,10.127,10.131,350000.0
2006-06-28 10:42:00,10.233,10.286,10.143,10.261,750000.0
2006-06-28 10:45:00,10.257,10.291,10.168,10.243,350000.0
2006-06-28 10:46:00,10.27,10.326,10.217,10.306,400000.0
2006-06-28 10:47:00,10.269,10.33,10.197,10.197,350000.0
2006-06-28 10:48:00,10.245,10.337,10.198,10.335,450000.0
2006-06-28 10:49:00,10.362,10.362,10.224,10.228,600000.0
2006-06-28 10:50:00,10.28,10.297,10.169,10.194,800000.0
2006-06-28 10:51:00,10.283,10.319,10.186,10.293,550000.0
2006-06-28 10:52:00,10.264,10.299,10.148,10.262,950000.0
2006-06-28 10:53:00,10.251,10.324,10.184,10.23,500000.0
2006-06-28 10:54:00,10.292,10.346,10.195,10.195,400000.0
2006-06-28 10:56:00,10.257,10.309,10.173,10.292,400000.0
2006-06-28 10:59:00,10.279,10.295,10.15,10.15,450000.0
2006-06-28 11:00:00,10.211,10.307,10.183,10.211,350000.0
2006-06-28 11:01:00,10.198,10.363,10.185,10.26,500000.0
2006-06-28 11:02:00,10.282,10.293,10.145,10.214,400000.0
2006-06-28 11:03:00,10.203,10.311,10.173,10.22,550000.0
2006-06-28 11:04:00,10.306,10.307,10.202,10.294,400000.0
2006-06-28 11:05:00,10.167,10.339,10.167,10.186,550000.0
2006-06-28 11:06:00,10.257,10.303,10.168,10.168,350000.0
2006-06-28 11:07:00,10.21,10.237,10.114,10.237,450000.0
2006-06-28 11:09:00,10.269,10.269,10.158,10.243,500000.0
2006-06-28 11:10:00,10.122,10.294,10.122,10.21,400000.0
2006-06-28 11:11:00,10.255,10.29,10.161,10.257,350000.0
2006-06-28 11:12:00,10.265,10.285,10.15,10.237,550000.0
2006-06-28 11:14:00,10.206,10.295,10.18,10.284,400000.0
2006-06-28 11:16:00,10.201,10.266,10.191,10.266,500000.0
2006-06-28 11:17:00,10.275,10.276,10.165,10.276,350000.0
2006-06-28 11:18:00,10.191,10.239,10.184,10.224,350000.0
2006-06-28 11:19:00,10.165,10.282,10.107,10.282,550000.0
2006-06-28 11:21:00,10.262,10.262,10.107,10.225,450000.0
2006-06-28 11:22:00,10.29,10.294,10.139,10.141,400000.0
2006-06-28 11:23:00,10.15,10.3,10.15,10.182,500000.0
2006-06-28 11:24:00,10.264,10.338,10.199,10.288,550000.0
2006-06-28 11:26:00,10.295,10.308,10.209,10.308,400000.0
2006-06-28 11:27:00,10.216,10.331,10.216,10.326,500000.0
2006-06-28 11:28:00,10.205,10.295,10.181,10.285,350000.0
2006-06-28 11:29:00,10.249,10.308,10.211,10.231,500000.0
2006-06-28 11:30:00,10.342,10.379,10.237,10.237,500000.0
2006-06-28 11:31:00,10.314,10.346,10.225,10.286,350000.0
2006-06-28 11:32:00,10.297,10.322,10.234,10.286,450000.0
2006-06-28 11:33:00,10.281,10.419,10.279,10.3,350000.0
2006-06-28 11:34:00,10.294,10.294,10.218,10.27,250000.0
2006-06-28 11:36:00,10.215,10.337,10.18,10.236,550000.0
2006-06-28 11:37:00,10.228,10.332,10.165,10.271,400000.0
2006-06-28 11:38:00,10.244,10.254,10.163,10.254,400000.0
2006-06-28 11:40:00,10.22,10.328,10.191,10.255,400000.0
2006-06-28 11:41:00,10.183,10.258,10.179,10.22,350000.0
2006-06-28 11:43:00,10.3,10.308,10.191,10.308,350000.0
2006-06-28 11:44:00,10.325,10.342,10.221,10.322,450000.0
2006-06-28 11:45:00,10.255,10.341,10.255,10.311,550000.0
2006-06-28 11:46:00,10.298,10.344,10.21,10.237,400000.0
2006-06-28 11:49:00,10.3,10.315,10.192,10.246,350000.0
2006-06-28 11:50:00,10.248,10.304,10.178,10.304,350000.0
2006-06-28 11:51:00,10.191,10.329,10.191,10.282,450000.0
2006-06-28 11:54:00,10.297,10.338,10.212,10.268,550000.0
2006-06-28 11:56:00,10.244,10.306,10.229,10.233,350000.0
2006-06-28 11:57:00,10.306,10.342,10.227,10.307,450000.0
2006-06-28 11:59:00,10.282,10.299,10.186,10.249,450000.0
2006-06-28 12:00:00,10.287,10.287,10.191,10.191,350000.0
2006-06-28 12:01:00,10.306,10.306,10.181,10.218,500000.0
2006-06-28 12:02:00,10.286,10.286,10.164,10.164,400000.0
2006-06-28 12:03:00,10.187,10.288,10.187,10.279,550000.0
2006-06-28 12:04:00,10.247,10.297,10.187,10.187,350000.0
2006-06-28 12:05:00,10.27,10.299,10.171,10.214,350000.0
2006-06-28 12:06:00,10.283,10.289,10.224,10.289,350000.0
2006-06-28 12:07:00,10.279,10.279,10.115,10.207,450000.0
2006-06-28 12:10:00,10.26,10.286,10.186,10.238,400000.0
2006-06-28 12:11:00,10.198,10.234,10.143,10.171,500000.0
2006-06-28 12:13:00,10.245,10.291,10.178,10.251,400000.0
2006-06-28 12:14:00,10.274,10.312,10.185,10.196,550000.0
2006-06-28 12:15:00,10.209,10.277,10.158,10.193,400000.0
2006-06-28 12:16:00,10.2,10.255,10.152,10.206,400000.0
2006-06-28 12:19:00,10.218,10.282,10.156,10.191,450000.0
2006-06-28 12:21:00,10.277,10.306,10.18,10.259,500000.0
2006-06-28 12:22:00,10.298,10.302,10.202,10.275,400000.0
2006-06-28 12:25:00,10.299,10.299,10.189,10.278,450000.0
2006-06-28 12:26:00,10.267,10.267,10.137,10.194,450000.0
2006-06-28 12:33:00,10.289,10.291,10.161,10.161,350000.0
2006-06-28 12:36:00,10.273,10.273,10.144,10.253,350000.0
2006-06-28 12:38:00,10.27,10.3,10.183,10.25,450000.0
2006-06-28 12:39:00,10.273,10.283,10.144,10.244,450000.0
2006-06-28 12:41:00,10.238,10.288,10.152,10.288,450000.0
2006-06-28 12:43:00,10.23,10.248,10.136,10.186,500000.0
2006-06-28 12:45:00,10.21,10.288,10.158,10.208,400000.0
2006-06-28 12:48:00,10.189,10.296,10.171,10.275,550000.0
2006-06-28 12:52:00,10.21,10.295,10.18,10.28,500000.0
2006-06-28 12:53:00,10.204,10.316,10.204,10.278,500000.0
2006-06-28 12:58:00,10.203,10.292,10.158,10.177,400000.0
2006-06-28 13:03:00,10.214,10.287,10.168,10.168,450000.0
2006-06-28 13:05:00,10.154,10.263,10.154,10.253,400000.0
2006-06-28 13:08:00,10.19,10.294,10.167,10.167,400000.0
2006-06-28 13:10:00,10.241,10.291,10.172,10.179,500000.0
2006-06-28 13:13:00,10.292,10.292,10.168,10.263,450000.0
2006-06-28 13:15:00,10.21,10.294,10.15,10.248,400000.0
2006-06-28 13:17:00,10.265,10.272,10.14,10.268,450000.0
2006-06-28 13:19:00,10.193,10.266,10.142,10.169,400000.0
2006-06-28 13:22:00,10.173,10.294,10.168,10.192,400000.0
2006-06-28 13:24:00,10.25,10.306,10.193,10.213,450000.0
2006-06-28 13:25:00,10.27,10.298,10.206,10.298,350000.0
2006-06-28 13:27:00,10.2,10.318,10.2,10.261,500000.0
2006-06-28 13:28:00,10.234,10.286,10.141,10.168,400000.0
2006-06-28 13:29:00,10.262,10.275,10.133,10.238,350000.0
2006-06-28 13:30:00,10.254,10.254,10.085,10.137,450000.0
2006-06-28 13:32:00,10.176,10.318,10.168,10.168,500000.0
2006-06-28 13:33:00,10.196,10.263,10.159,10.199,350000.0
2006-06-28 13:35:00,10.237,10.273,10.15,10.15,400000.0
2006-06-28 13:36:00,10.223,10.319,10.196,10.285,450000.0
2006-06-28 13:38:00,10.27,10.366,10.245,10.336,400000.0
2006-06-28 13:39:00,10.241,10.294,10.175,10.248,500000.0
2006-06-28 13:43:00,10.262,10.283,10.151,10.255,500000.0
2006-06-28 13:45:00,10.164,10.252,10.131,10.243,400000.0
2006-06-28 13:48:00,10.255,10.285,10.181,10.255,400000.0
2006-06-28 13:49:00,10.169,10.322,10.169,10.282,350000.0
2006-06-28 13:50:00,10.252,10.269,10.212,10.269,450000.0
2006-06-28 13:52:00,10.312,10.312,10.188,10.289,350000.0
2006-06-28 13:53:00,10.221,10.335,10.181,10.231,450000.0
2006-06-28 13:54:00,10.232,10.3,10.188,10.292,400000.0
2006-06-28 13:55:00,10.259,10.303,10.245,10.278,350000.0
2006-06-28 13:58:00,10.207,10.313,10.207,10.313,350000.0
2006-06-28 13:59:00,10.218,10.266,10.215,10.216,350000.0
2006-06-28 14:00:00,10.245,10.272,10.154,10.205,350000.0
2006-06-28 14:02:00,10.291,10.292,10.175,10.242,350000.0
2006-06-28 14:03:00,10.266,10.269,10.189,10.257,350000.0
2006-06-28 14:04:00,10.17,10.288,10.17,10.288,350000.0
2006-06-28 14:08:00,10.25,10.302,10.204,10.254,400000.0
2006-06-28 14:13:00,10.261,10.261,10.173,10.195,350000.0
2006-06-28 14:15:00,10.182,10.333,10.182,10.223,500000.0
2006-06-28 14:16:00,10.206,10.322,10.181,10.257,450000.0
2006-06-28 14:17:00,10.28,10.304,10.223,10.251,450000.0
2006-06-28 14:18:00,10.279,10.34,10.241,10.328,400000.0
2006-06-28 14:19:00,10.28,10.311,10.178,10.301,500000.0
2006-06-28 14:20:00,10.218,10.305,10.218,10.24,350000.0
2006-06-28 14:21:00,10.242,10.342,10.209,10.276,450000.0
2006-06-28 14:22:00,10.321,10.341,10.208,10.341,450000.0
2006-06-28 14:23:00,10.245,10.335,10.245,10.274,400000.0
2006-06-28 14:24:00,10.318,10.323,10.237,10.315,400000.0
2006-06-28 14:25:00,10.237,10.293,10.217,10.229,350000.0
2006-06-28 14:26:00,10.247,10.322,10.19,10.254,350000.0
2006-06-28 14:27:00,10.267,10.32,10.201,10.32,400000.0
2006-06-28 14:28:00,10.284,10.284,10.2,10.238,400000.0
2006-06-28 14:29:00,10.251,10.31,10.178,10.266,350000.0
2006-06-28 14:30:00,10.241,10.298,10.178,10.178,550000.0
2006-06-28 14:31:00,10.215,10.304,10.164,10.259,400000.0
2006-06-28 14:32:00,10.257,10.277,10.191,10.21,500000.0
2006-06-28 14:33:00,10.282,10.305,10.151,10.232,300000.0
2006-06-28 14:34:00,10.278,10.301,10.172,10.172,450000.0
2006-06-28 14:35:00,10.257,10.261,10.194,10.194,350000.0
2006-06-28 14:36:00,10.26,10.305,10.199,10.305,400000.0
2006-06-28 14:37:00,10.206,10.301,10.157,10.289,550000.0
2006-06-28 14:38:00,10.223,10.276,10.179,10.269,400000.0
2006-06-28 14:39:00,10.26,10.26,10.106,10.141,500000.0
2006-06-28 14:40:00,10.217,10.311,10.201,10.228,400000.0
2006-06-28 14:41:00,10.174,10.283,10.171,10.251,550000.0
2006-06-28 14:42:00,10.177,10.291,10.171,10.272,400000.0
2006-06-28 14:43:00,10.258,10.29,10.158,10.29,500000.0
2006-06-28 14:44:00,10.178,10.223,10.137,10.223,450000.0
2006-06-28 14:45:00,10.226,10.283,10.199,10.257,400000.0
2006-06-28 14:46:00,10.252,10.292,10.226,10.227,350000.0
2006-06-28 14:47:00,10.253,10.296,10.157,10.286,350000.0
2006-06-28 14:48:00,10.268,10.317,10.214,10.297,400000.0
2006-06-28 14:49:00,10.332,10.346,10.197,10.197,500000.0
2006-06-28 14:50:00,10.235,10.33,10.195,10.195,400000.0
2006-06-28 14:51:00,10.305,10.315,10.197,10.263,350000.0
2006-06-28 14:52:00,10.316,10.316,10.223,10.239,450000.0
2006-06-28 14:53:00,10.216,10.295,10.188,10.254,400000.0
2006-06-28 14:54:00,10.171,10.355,10.171,10.217,550000.0
2006-06-28 14:55:00,10.255,10.296,10.176,10.176,450000.0
2006-06-28 14:56:00,10.268,10.283,10.165,10.273,550000.0
2006-06-28 14:57:00,10.309,10.32,10.195,10.278,450000.0
2006-06-28 14:58:00,10.21,10.286,10.176,10.252,400000.0
2006-06-28 14:59:00,10.206,10.277,10.117,10.277,550000.0
2006-06-28 15:00:00,10.174,10.297,10.157,10.188,450000.0
2006-06-28 15:01:00,10.231,10.29,10.168,10.249,450000.0
2006-06-28 15:02:00,10.196,10.303,10.158,10.234,450000.0
2006-06-28 15:03:00,10.271,10.271,10.134,10.263,500000.0
2006-06-28 15:04:00,10.171,10.278,10.129,10.154,550000.0
2006-06-28 15:05:00,10.132,10.261,10.129,10.162,550000.0
2006-06-28 15:06:00,10.223,10.226,10.19,10.19,400000.0
2006-06-28 15:07:00,10.125,10.269,10.116,10.238,350000.0
2006-06-28 15:08:00,10.132,10.268,10.128,10.192,500000.0
2006-06-28 15:09:00,10.224,10.243,10.128,10.145,450000.0
2006-06-28 15:10:00,10.16,10.235,10.097,10.147,400000.0
2006-06-28 15:11:00,10.154,10.282,10.131,10.134,500000.0
2006-06-28 15:12:00,10.226,10.228,10.114,10.166,400000.0
2006-06-28 15:13:00,10.191,10.227,10.108,10.227,400000.0
2006-06-28 15:14:00,10.239,10.239,10.134,10.154,500000.0
2006-06-28 15:15:00,10.071,10.178,10.069,10.128,400000.0
2006-06-28 15:16:00,10.117,10.216,10.094,10.13,400000.0
2006-06-28 15:17:00,10.171,10.236,10.11,10.181,450000.0
2006-06-28 15:18:00,10.24,10.24,10.122,10.174,400000.0
2006-06-28 15:19:00,10.193,10.234,10.16,10.213,450000.0
2006-06-28 15:20:00,10.174,10.215,10.158,10.215,400000.0
2006-06-28 15:21:00,10.131,10.222,10.075,10.222,450000.0
2006-06-28 15:22:00,10.155,10.209,10.125,10.171,450000.0
2006-06-28 15:23:00,10.126,10.22,10.126,10.204,400000.0
2006-06-28 15:26:00,10.119,10.231,10.104,10.104,550000.0
2006-06-28 15:28:00,10.117,10.244,10.117,10.19,350000.0
2006-06-28 15:29:00,10.1,10.281,10.1,10.271,300000.0
2006-06-28 15:30:00,10.222,10.262,10.136,10.243,450000.0
2006-06-28 15:31:00,10.15,10.264,10.15,10.154,500000.0
2006-06-28 15:32:00,10.175,10.251,10.143,10.221,450000.0
2006-06-28 15:33:00,10.207,10.229,10.139,10.213,400000.0
2006-06-28 15:34:00,10.123,10.24,10.106,10.106,400000.0
2006-06-28 15:35:00,10.174,10.225,10.133,10.162,400000.0
2006-06-28 15:36:00,10.177,10.237,10.101,10.237,550000.0
2006-06-28 15:37:00,10.158,10.247,10.12,10.199,400000.0
2006-06-28 15:38:00,10.162,10.249,10.153,10.153,450000.0
2006-06-28 15:39:00,10.183,10.183,10.087,10.087,100000.0
2006-06-28 15:40:00,10.106,10.219,10.106,10.113,450000.0
2006-06-28 15:41:00,10.104,10.235,10.104,10.191,400000.0
2006-06-28 15:42:00,10.202,10.202,10.1,10.12,350000.0
2006-06-28 15:43:00,10.148,10.218,10.081,10.081,450000.0
2006-06-28 15:44:00,10.179,10.22,10.114,10.194,350000.0
2006-06-28 15:45:00,10.2,10.204,10.088,10.184,450000.0
2006-06-28 15:46:00,10.093,10.195,10.093,10.114,400000.0
2006-06-28 15:47:00,10.178,10.211,10.073,10.085,550000.0
2006-06-28 15:48:00,10.115,10.16,10.076,10.105,350000.0
2006-06-28 15:49:00,10.181,10.236,10.163,10.236,350000.0
2006-06-28 15:50:00,10.139,10.275,10.139,10.254,550000.0
2006-06-28 15:51:00,10.229,10.311,10.154,10.171,350000.0
2006-06-28 15:52:00,10.129,10.249,10.106,10.106,350000.0
2006-06-28 15:53:00,10.178,10.224,10.111,10.183,500000.0
2006-06-28 15:54:00,10.215,10.246,10.181,10.246,450000.0
2006-06-28 15:55:00,10.106,10.269,10.106,10.214,500000.0
2006-06-28 15:56:00,10.096,10.234,10.096,10.184,450000.0
2006-06-28 15:57:00,10.158,10.198,10.122,10.159,450000.0
2006-06-28 15:58:00,10.152,10.265,10.152,10.265,500000.0
2006-06-28 15:59:00,10.25,10.254,10.15,10.173,450000.0
2006-06-28 16:00:00,10.22,10.251,10.098,10.196,500000.0
2006-06-28 16:01:00,10.238,10.258,10.126,10.126,400000.0
2006-06-28 16:03:00,10.243,10.257,10.143,10.17,450000.0
2006-06-28 16:04:00,10.094,10.188,10.042,10.188,550000.0
2006-06-28 16:05:00,10.223,10.223,10.116,10.116,300000.0
2006-06-28 16:06:00,10.113,10.22,10.082,10.19,350000.0
2006-06-28 16:07:00,10.139,10.187,10.104,10.104,500000.0
2006-06-28 16:08:00,10.097,10.209,10.097,10.149,550000.0
2006-06-28 16:09:00,10.111,10.228,10.103,10.228,350000.0
2006-06-28 16:10:00,10.206,10.227,10.12,10.227,500000.0
2006-06-28 16:11:00,10.111,10.216,10.069,10.084,500000.0
2006-06-28 16:12:00,10.146,10.202,10.111,10.162,350000.0
2006-06-28 16:15:00,10.266,10.275,10.122,10.125,350000.0
2006-06-28 16:16:00,10.193,10.27,10.144,10.237,550000.0
2006-06-28 16:17:00,10.236,10.281,10.15,10.15,350000.0
2006-06-28 16:18:00,10.266,10.272,10.148,10.241,400000.0
2006-06-28 16:19:00,10.229,10.282,10.191,10.255,250000.0
2006-06-28 16:20:00,10.273,10.273,10.127,10.157,550000.0
2006-06-28 16:21:00,10.181,10.268,10.133,10.23,500000.0
2006-06-28 16:22:00,10.239,10.239,10.129,10.197,450000.0
2006-06-28 16:23:00,10.174,10.29,10.172,10.172,400000.0
2006-06-28 16:24:00,10.239,10.301,10.149,10.26,550000.0
2006-06-28 16:25:00,10.24,10.278,10.199,10.257,350000.0
2006-06-28 16:26:00,10.203,10.237,10.095,10.095,550000.0
2006-06-28 16:27:00,10.234,10.234,10.12,10.184,350000.0
2006-06-28 16:28:00,10.2,10.228,10.148,10.228,400000.0
2006-06-28 16:29:00,10.138,10.205,10.072,10.072,250000.0
2006-06-28 16:30:00,10.117,10.226,10.076,10.161,550000.0
2006-06-28 16:31:00,10.126,10.264,10.108,10.156,400000.0
2006-06-28 16:32:00,10.21,10.222,10.081,10.222,300000.0
2006-06-28 16:33:00,10.146,10.253,10.142,10.179,350000.0
2006-06-28 16:34:00,10.185,10.242,10.144,10.241,350000.0
2006-06-28 16:35:00,10.154,10.253,10.1,10.161,500000.0
2006-06-28 16:36:00,10.241,10.241,10.12,10.136,500000.0
2006-06-28 16:37:00,10.237,10.237,10.139,10.143,500000.0
2006-06-28 16:38:00,10.063,10.204,10.063,10.083,450000.0
2006-06-28 16:39:00,10.136,10.215,10.112,10.189,500000.0
2006-06-28 16:40:00,10.1,10.181,10.093,10.167,450000.0
2006-06-28 16:41:00,10.078,10.171,10.078,10.083,350000.0
2006-06-28 16:42:00,10.087,10.2,10.082,10.192,500000.0
2006-06-28 16:43:00,10.072,10.203,10.072,10.099,350000.0
2006-06-28 16:44:00,10.175,10.175,10.039,10.039,400000.0
2006-06-28 16:45:00,10.033,10.11,10.033,10.086,400000.0
2006-06-28 16:46:00,10.068,10.1,10.039,10.096,350000.0
2006-06-28 16:47:00,10.038,10.167,9.989,10.031,600000.0
2006-06-28 16:48:00,10.087,10.126,10.027,10.074,500000.0
2006-06-28 16:49:00,10.086,10.106,9.992,9.992,450000.0
2006-06-28 16:50:00,9.99,10.151,9.99,10.074,350000.0
2006-06-28 16:51:00,10.113,10.132,10.021,10.021,400000.0
2006-06-28 16:52:00,10.051,10.143,10.035,10.143,450000.0
2006-06-28 16:53:00,10.039,10.124,9.992,10.036,350000.0
2006-06-28 16:54:00,10.044,10.154,10.007,10.007,450000.0
2006-06-28 16:55:00,10.092,10.092,9.96,10.024,550000.0
2006-06-28 16:58:00,9.999,10.111,9.993,10.079,500000.0
2006-06-28 16:59:00,10.079,10.175,10.066,10.067,400000.0
2006-06-28 17:00:00,10.115,10.155,10.029,10.029,350000.0
2006-06-28 17:01:00,10.087,10.187,10.064,10.078,500000.0
2006-06-28 17:02:00,10.073,10.148,10.043,10.104,400000.0
2006-06-28 17:03:00,10.095,10.151,10.054,10.107,500000.0
2006-06-28 17:04:00,10.057,10.168,10.049,10.109,350000.0
2006-06-28 17:05:00,10.178,10.19,10.079,10.154,400000.0
2006-06-28 17:06:00,10.189,10.189,10.049,10.14,350000.0
2006-06-28 17:07:00,10.149,10.18,10.041,10.129,500000.0
2006-06-28 17:08:00,10.074,10.22,10.067,10.126,500000.0
2006-06-28 17:09:00,10.092,10.184,10.053,10.097,450000.0
2006-06-28 17:10:00,10.153,10.187,10.093,10.148,350000.0
2006-06-28 17:11:00,10.18,10.229,10.084,10.102,400000.0
2006-06-28 17:12:00,10.155,10.168,10.07,10.092,400000.0
2006-06-28 17:13:00,10.104,10.193,10.071,10.184,450000.0
2006-06-28 17:14:00,10.106,10.168,10.035,10.168,550000.0
2006-06-28 17:15:00,10.094,10.206,10.063,10.133,350000.0
2006-06-28 17:16:00,10.193,10.193,10.066,10.177,450000.0
2006-06-28 17:17:00,10.222,10.229,10.121,10.121,350000.0
2006-06-28 17:18:00,10.162,10.196,10.116,10.196,350000.0
2006-06-28 17:19:00,10.084,10.23,10.068,10.181,450000.0
2006-06-28 17:20:00,10.153,10.23,10.105,10.117,350000.0
2006-06-28 17:21:00,10.118,10.217,10.075,10.075,350000.0
2006-06-28 17:22:00,10.224,10.245,10.127,10.142,350000.0
2006-06-28 17:23:00,10.092,10.225,10.092,10.225,550000.0
2006-06-28 17:24:00,10.247,10.25,10.157,10.173,350000.0
2006-06-28 17:25:00,10.243,10.244,10.131,10.244,400000.0
2006-06-28 17:26:00,10.13,10.274,10.13,10.214,450000.0
2006-06-28 17:27:00,10.211,10.238,10.13,10.206,400000.0
2006-06-28 17:28:00,10.16,10.251,10.127,10.127,550000.0
2006-06-28 17:29:00,10.118,10.244,10.116,10.241,500000.0
2006-06-28 17:30:00,10.126,10.252,10.126,10.212,450000.0
2006-06-28 17:31:00,10.152,10.186,10.074,10.175,600000.0
2006-06-28 17:32:00,10.134,10.247,10.129,10.186,400000.0
2006-06-28 17:33:00,10.183,10.219,10.11,10.212,400000.0
2006-06-28 17:34:00,10.185,10.207,10.065,10.199,450000.0
2006-06-28 17:35:00,10.171,10.236,10.107,10.166,500000.0
2006-06-28 17:36:00,10.175,10.205,10.067,10.189,450000.0
2006-06-28 17:37:00,10.216,10.249,10.122,10.179,550000.0
2006-06-28 17:38:00,10.123,10.169,10.075,10.119,400000.0
2006-06-28 17:39:00,10.174,10.181,10.086,10.097,350000.0
2006-06-28 17:40:00,10.085,10.168,10.085,10.159,500000.0
2006-06-28 17:41:00,10.214,10.214,10.071,10.097,350000.0
2006-06-28 17:42:00,10.078,10.223,10.078,10.167,500000.0
2006-06-28 17:43:00,10.213,10.214,10.065,10.102,400000.0
2006-06-28 17:44:00,10.202,10.235,10.127,10.194,450000.0
2006-06-28 17:45:00,10.119,10.198,10.087,10.115,550000.0
2006-06-28 17:46:00,10.176,10.194,10.151,10.151,150000.0
2006-06-28 17:47:00,10.196,10.244,10.116,10.149,400000.0
2006-06-28 17:48:00,10.208,10.208,10.112,10.203,400000.0
2006-06-28 17:49:00,10.148,10.185,10.097,10.154,350000.0
2006-06-28 17:50:00,10.173,10.195,10.09,10.09,550000.0
2006-06-28 17:51:00,10.112,10.193,10.032,10.114,550000.0
2006-06-28 17:52:00,10.158,10.185,10.036,10.06,350000.0
2006-06-28 17:53:00,10.157,10.209,10.119,10.119,500000.0
2006-06-28 17:54:00,10.115,10.201,10.071,10.201,350000.0
2006-06-28 17:55:00,10.093,10.203,10.093,10.165,350000.0
2006-06-28 17:56:00,10.078,10.204,10.078,10.131,400000.0
2006-06-28 17:57:00,10.2,10.221,10.144,10.186,400000.0
2006-06-28 17:58:00,10.187,10.201,10.111,10.157,450000.0
2006-06-28 17:59:00,10.085,10.219,10.085,10.219,350000.0
2006-06-28 18:00:00,10.123,10.241,10.123,10.196,350000.0
2006-06-28 18:01:00,10.173,10.251,10.099,10.167,450000.0
2006-06-28 18:02:00,10.157,10.272,10.154,10.213,500000.0
2006-06-28 18:03:00,10.174,10.202,10.133,10.168,350000.0
2006-06-28 18:04:00,10.232,10.233,10.112,10.164,400000.0
2006-06-28 18:06:00,10.188,10.239,10.094,10.094,600000.0
2006-06-28 18:07:00,10.104,10.252,10.101,10.197,500000.0
2006-06-28 18:08:00,10.224,10.224,10.084,10.084,100000.0
2006-06-28 18:09:00,10.131,10.211,10.131,10.179,250000.0
2006-06-28 18:10:00,10.164,10.178,10.082,10.136,400000.0
2006-06-28 18:11:00,10.096,10.178,10.047,10.154,500000.0
2006-06-28 18:12:00,10.099,10.187,10.055,10.068,500000.0
2006-06-28 18:13:00,10.109,10.21,10.085,10.21,350000.0
2006-06-28 18:14:00,10.101,10.207,10.101,10.185,400000.0
2006-06-28 18:15:00,10.071,10.14,10.063,10.111,250000.0
2006-06-28 18:17:00,10.132,10.215,10.132,10.215,200000.0
2006-06-28 18:18:00,10.153,10.171,10.054,10.054,500000.0
2006-06-28 18:21:00,10.133,10.23,10.108,10.169,550000.0
2006-06-28 18:22:00,10.061,10.157,10.061,10.111,400000.0
2006-06-28 18:23:00,10.199,10.214,10.14,10.214,400000.0
2006-06-28 18:24:00,10.196,10.207,10.106,10.207,400000.0
2006-06-28 18:25:00,10.142,10.223,10.106,10.134,500000.0
2006-06-28 18:30:00,10.186,10.224,10.101,10.17,450000.0
2006-06-28 18:38:00,10.183,10.186,10.063,10.144,450000.0
2006-06-28 18:49:00,10.183,10.183,10.1,10.133,200000.0
2006-06-28 19:04:00,10.173,10.173,10.073,10.113,200000.0
2006-06-28 19:19:00,10.191,10.219,10.083,10.219,400000.0
2006-06-28 19:20:00,10.182,10.195,10.178,10.178,150000.0
2006-06-28 19:31:00,10.152,10.152,10.138,10.138,100000.0
2006-06-28 19:52:00,10.178,10.218,10.104,10.135,400000.0
2006-06-28 20:06:00,10.187,10.187,10.102,10.135,200000.0
2006-06-28 20:16:00,10.129,10.195,10.129,10.19,200000.0
2006-06-28 20:17:00,10.072,10.072,10.045,10.045,100000.0
2006-06-28 20:18:00,10.096,10.164,10.03,10.03,250000.0
2006-06-28 20:19:00,10.058,10.058,10.05,10.05,100000.0
2006-06-28 20:20:00,10.132,10.132,10.002,10.009,450000.0
2006-06-28 20:21:00,10.055,10.158,10.055,10.158,100000.0
2006-06-28 20:23:00,10.021,10.163,10.021,10.159,700000.0
2006-06-28 20:24:00,10.122,10.122,10.026,10.118,350000.0
2006-06-28 20:25:00,10.117,10.206,10.067,10.078,650000.0
2006-06-28 20:27:00,10.136,10.153,10.073,10.125,350000.0
2006-06-28 20:28:00,10.092,10.153,10.092,10.128,250000.0
2006-06-28 20:30:00,10.137,10.163,10.036,10.066,500000.0
2006-06-28 20:31:00,10.099,10.164,10.036,10.164,500000.0
2006-06-28 20:33:00,10.086,10.143,10.042,10.062,700000.0
2006-06-28 20:36:00,10.131,10.155,10.078,10.098,500000.0
2006-06-28 20:38:00,10.069,10.132,10.015,10.132,350000.0
2006-06-28 20:39:00,10.147,10.147,10.118,10.135,150000.0
2006-06-28 20:40:00,10.124,10.149,10.07,10.108,500000.0
2006-06-28 20:42:00,10.113,10.162,10.062,10.062,450000.0
2006-06-28 20:43:00,10.116,10.137,10.008,10.009,500000.0
2006-06-28 20:44:00,10.1,10.165,10.053,10.154,400000.0
2006-06-28 20:45:00,10.131,10.131,10.01,10.053,400000.0
2006-06-28 20:46:00,10.06,10.129,10.044,10.107,300000.0
2006-06-28 20:47:00,10.135,10.146,10.035,10.035,250000.0
2006-06-28 20:48:00,10.11,10.146,10.026,10.146,750000.0
2006-06-28 20:50:00,10.107,10.146,10.009,10.111,550000.0
2006-06-28 20:51:00,10.145,10.149,10.045,10.071,450000.0
2006-06-28 20:52:00,10.056,10.139,10.014,10.114,450000.0
2006-06-28 20:53:00,10.126,10.129,10.023,10.129,400000.0
2006-06-28 20:54:00,10.162,10.174,10.028,10.085,450000.0
2006-06-28 20:55:00,10.083,10.141,10.019,10.069,350000.0
2006-06-28 20:57:00,10.145,10.145,10.053,10.089,200000.0
2006-06-28 20:58:00,10.059,10.145,10.058,10.145,150000.0
2006-06-28 21:00:00,10.124,10.132,10.045,10.099,450000.0
2006-06-28 21:01:00,10.076,10.12,10.033,10.033,250000.0
2006-06-28 21:03:00,10.029,10.116,10.029,10.072,250000.0
2006-06-28 21:04:00,10.11,10.12,10.017,10.093,450000.0
2006-06-28 21:05:00,10.031,10.148,10.031,10.108,450000.0
2006-06-28 21:06:00,10.058,10.129,10.034,10.034,600000.0
2006-06-28 21:07:00,10.063,10.151,10.048,10.048,350000.0
2006-06-28 21:08:00,10.071,10.121,10.017,10.017,450000.0
2006-06-28 21:10:00,10.115,10.135,10.034,10.044,750000.0
2006-06-28 21:11:00,10.141,10.141,9.981,10.004,400000.0
2006-06-28 21:12:00,10.017,10.116,10.01,10.073,450000.0
2006-06-28 21:13:00,10.067,10.15,10.03,10.064,550000.0
2006-06-28 21:16:00,10.084,10.143,10.084,10.095,250000.0
2006-06-28 21:25:00,10.013,10.122,10.013,10.107,350000.0
2006-06-28 21:28:00,10.013,10.148,10.008,10.084,500000.0
2006-06-28 21:29:00,10.091,10.146,10.044,10.111,600000.0
2006-06-28 21:30:00,10.119,10.194,10.016,10.164,500000.0
2006-06-28 21:33:00,9.996,10.099,9.996,10.099,150000.0
2006-06-28 21:34:00,10.05,10.132,10.05,10.132,250000.0
2006-06-28 21:35:00,10.137,10.137,10.08,10.08,100000.0
2006-06-28 21:36:00,10.01,10.159,9.987,10.159,350000.0
2006-06-28 21:38:00,10.041,10.119,10.011,10.052,400000.0
2006-06-28 21:39:00,10.12,10.134,10.092,10.092,150000.0
2006-06-28 21:40:00,10.026,10.111,10.026,10.048,400000.0
2006-06-28 21:41:00,10.046,10.164,10.025,10.156,300000.0
2006-06-28 21:45:00,10.139,10.139,10.079,10.085,200000.0
2006-06-28 21:46:00,10.097,10.139,10.027,10.043,550000.0
2006-06-28 21:47:00,10.098,10.113,10.042,10.077,400000.0
2006-06-28 21:48:00,10.134,10.138,10.038,10.138,250000.0
2006-06-28 21:50:00,10.122,10.137,10.031,10.05,400000.0
2006-06-28 21:51:00,10.152,10.152,10.004,10.109,500000.0
2006-06-28 21:52:00,10.038,10.134,10.014,10.088,650000.0
2006-06-28 21:53:00,10.089,10.169,10.056,10.132,400000.0
2006-06-28 21:56:00,10.096,10.122,10.027,10.062,700000.0
2006-06-28 21:57:00,10.139,10.139,10.063,10.082,450000.0
2006-06-28 21:59:00,10.118,10.141,10.008,10.137,400000.0
2006-06-28 22:00:00,10.046,10.117,10.017,10.102,450000.0
2006-06-28 22:01:00,10.122,10.142,10.021,10.057,650000.0
2006-06-28 22:02:00,10.145,10.15,10.026,10.071,500000.0
2006-06-28 22:05:00,10.066,10.142,10.002,10.14,700000.0
2006-06-28 22:06:00,10.15,10.15,10.052,10.078,250000.0
2006-06-28 22:08:00,10.046,10.156,10.03,10.063,700000.0
2006-06-28 22:13:00,10.069,10.119,10.044,10.119,400000.0
2006-06-28 22:15:00,10.028,10.152,10.028,10.116,450000.0
2006-06-28 22:16:00,10.122,10.122,10.017,10.097,400000.0
2006-06-28 22:18:00,10.115,10.115,10.023,10.059,200000.0
2006-06-28 22:22:00,10.034,10.1,10.001,10.065,450000.0
2006-06-28 22:23:00,10.073,10.118,10.034,10.104,400000.0
2006-06-28 22:26:00,10.112,10.112,10.006,10.045,350000.0
2006-06-28 22:27:00,10.021,10.101,10.021,10.063,300000.0
2006-06-28 22:30:00,10.046,10.154,10.046,10.154,250000.0
2006-06-28 22:31:00,10.073,10.15,10.035,10.035,350000.0
2006-06-28 22:33:00,10.036,10.119,10.036,10.062,200000.0
2006-06-28 22:34:00,10.057,10.071,10.057,10.071,100000.0
2006-06-28 22:36:00,10.126,10.136,10.006,10.103,400000.0
2006-06-28 22:41:00,10.098,10.129,10.08,10.088,350000.0
2006-06-28 22:42:00,10.092,10.15,10.092,10.122,300000.0
2006-06-28 22:43:00,10.092,10.145,10.023,10.062,500000.0
2006-06-28 22:44:00,10.141,10.141,10.022,10.022,400000.0
2006-06-28 22:46:00,10.124,10.124,10.042,10.074,300000.0
2006-06-28 22:49:00,10.125,10.125,10.033,10.069,200000.0
2006-06-28 22:51:00,10.04,10.183,10.04,10.092,650000.0
2006-06-28 22:52:00,10.16,10.16,10.025,10.082,450000.0
2006-06-28 22:55:00,10.117,10.117,10.117,10.117,50000.0
2006-06-28 22:56:00,10.117,10.132,10.051,10.083,300000.0
2006-06-28 22:57:00,10.112,10.139,10.098,10.126,450000.0
2006-06-28 23:00:00,10.134,10.134,10.051,10.083,200000.0
2006-06-28 23:04:00,10.179,10.179,10.068,10.135,500000.0
2006-06-28 23:08:00,10.184,10.184,10.118,10.131,300000.0
2006-06-28 23:16:00,10.129,10.182,10.063,10.133,500000.0
2006-06-28 23:26:00,10.094,10.18,10.08,10.08,400000.0
2006-06-28 23:29:00,10.134,10.134,10.034,10.073,200000.0
2006-06-28 23:37:00,10.144,10.144,10.072,10.113,350000.0
2006-06-28 23:40:00,10.135,10.196,10.122,10.122,300000.0
2006-06-28 23:54:00,10.193,10.193,10.11,10.143,200000.0
2006-06-29 00:00:00,10.15,10.211,10.122,10.122,300000.0
2006-06-29 00:03:00,10.174,10.174,10.069,10.106,200000.0
2006-06-29 00:05:00,10.175,10.175,10.09,10.124,200000.0
2006-06-29 00:11:00,10.204,10.204,10.093,10.202,600000.0
2006-06-29 00:12:00,10.163,10.204,10.066,10.172,600000.0
2006-06-29 00:20:00,10.153,10.153,10.055,10.093,200000.0
2006-06-29 00:30:00,10.106,10.181,10.041,10.11,400000.0
2006-06-29 00:36:00,10.094,10.176,10.074,10.074,200000.0
2006-06-29 00:41:00,10.144,10.144,10.044,10.083,200000.0
2006-06-29 00:44:00,10.157,10.157,10.073,10.105,200000.0
2006-06-29 00:48:00,10.184,10.184,10.118,10.131,300000.0
2006-06-29 00:49:00,10.137,10.137,10.137,10.137,100000.0
2006-06-29 00:55:00,10.143,10.143,10.043,10.083,200000.0
2006-06-29 00:57:00,10.157,10.157,10.073,10.105,200000.0
2006-06-29 01:02:00,10.165,10.165,10.081,10.115,200000.0
2006-06-29 01:06:00,10.157,10.157,10.056,10.095,200000.0
2006-06-29 01:09:00,10.137,10.167,10.137,10.167,200000.0
2006-06-29 01:17:00,10.149,10.173,10.06,10.173,350000.0
2006-06-29 01:18:00,10.154,10.22,10.095,10.18,600000.0
2006-06-29 01:22:00,10.168,10.168,10.083,10.115,200000.0
2006-06-29 01:23:00,10.163,10.163,10.066,10.157,200000.0
2006-06-29 01:30:00,10.146,10.146,10.046,10.084,200000.0
2006-06-29 01:32:00,10.085,10.153,10.047,10.111,350000.0
2006-06-29 01:33:00,10.107,10.152,10.092,10.115,400000.0
2006-06-29 01:35:00,10.176,10.181,10.106,10.181,550000.0
2006-06-29 01:45:00,10.173,10.173,10.068,10.106,200000.0
2006-06-29 01:47:00,10.175,10.175,10.096,10.131,200000.0
2006-06-29 01:48:00,10.13,10.18,10.13,10.18,150000.0
2006-06-29 01:49:00,10.106,10.194,10.092,10.187,300000.0
2006-06-29 01:52:00,10.195,10.195,10.095,10.135,200000.0
2006-06-29 01:57:00,10.206,10.206,10.122,10.155,200000.0
2006-06-29 02:01:00,10.183,10.183,10.055,10.162,250000.0
2006-06-29 02:03:00,10.08,10.167,10.041,10.089,350000.0
2006-06-29 02:09:00,10.135,10.162,10.033,10.059,350000.0
2006-06-29 02:10:00,10.048,10.166,10.048,10.166,400000.0
2006-06-29 02:11:00,10.105,10.186,10.043,10.177,500000.0
2006-06-29 02:12:00,10.135,10.187,10.058,10.12,300000.0
2006-06-29 02:13:00,10.097,10.174,10.051,10.174,400000.0
2006-06-29 02:14:00,10.112,10.173,10.03,10.173,800000.0
2006-06-29 02:15:00,10.064,10.169,10.009,10.169,1050000.0
2006-06-29 02:16:00,10.157,10.19,10.078,10.106,700000.0
2006-06-29 02:17:00,10.067,10.167,10.047,10.135,700000.0
2006-06-29 02:18:00,10.065,10.141,10.064,10.064,300000.0
2006-06-29 02:19:00,10.162,10.162,9.989,10.043,750000.0
2006-06-29 02:20:00,10.164,10.186,10.084,10.122,550000.0
2006-06-29 02:21:00,10.147,10.163,10.101,10.156,550000.0
2006-06-29 02:22:00,10.148,10.202,10.084,10.085,450000.0
2006-06-29 02:23:00,10.184,10.184,10.048,10.137,450000.0
2006-06-29 02:24:00,10.024,10.177,10.024,10.057,450000.0
2006-06-29 02:25:00,10.155,10.187,10.082,10.169,400000.0
2006-06-29 02:28:00,10.089,10.236,10.089,10.198,350000.0
2006-06-29 02:32:00,10.157,10.19,10.072,10.081,400000.0
2006-06-29 02:33:00,10.048,10.195,10.048,10.086,700000.0
2006-06-29 02:34:00,10.134,10.184,10.125,10.125,300000.0
2006-06-29 02:36:00,10.164,10.18,10.092,10.092,450000.0
2006-06-29 02:37:00,10.084,10.159,10.069,10.157,250000.0
2006-06-29 02:38:00,10.133,10.175,10.133,10.172,150000.0
2006-06-29 02:39:00,10.154,10.154,10.084,10.084,100000.0
2006-06-29 02:40:00,10.087,10.087,10.087,10.087,50000.0
2006-06-29 02:43:00,10.147,10.199,10.061,10.119,800000.0
2006-06-29 02:44:00,10.115,10.197,10.081,10.177,300000.0
2006-06-29 02:45:00,10.152,10.208,10.1,10.201,550000.0
2006-06-29 02:46:00,10.165,10.173,10.064,10.077,450000.0
2006-06-29 02:47:00,10.139,10.196,10.088,10.161,450000.0
2006-06-29 02:48:00,10.165,10.205,10.096,10.205,350000.0
2006-06-29 02:49:00,10.159,10.204,10.069,10.116,550000.0
2006-06-29 02:50:00,10.206,10.206,10.076,10.157,500000.0
2006-06-29 02:51:00,10.225,10.257,10.116,10.159,550000.0
2006-06-29 02:52:00,10.105,10.238,10.105,10.194,400000.0
2006-06-29 02:53:00,10.186,10.202,10.05,10.196,400000.0
2006-06-29 02:54:00,10.159,10.193,10.068,10.068,450000.0
2006-06-29 02:55:00,10.106,10.196,10.106,10.161,500000.0
2006-06-29 02:56:00,10.159,10.214,10.082,10.119,350000.0
2006-06-29 02:57:00,10.13,10.197,10.076,10.184,450000.0
2006-06-29 02:58:00,10.223,10.223,10.113,10.132,550000.0
2006-06-29 03:00:00,10.149,10.229,10.119,10.131,400000.0
2006-06-29 03:03:00,10.218,10.218,10.076,10.115,500000.0
2006-06-29 03:05:00,10.175,10.192,10.061,10.192,350000.0
2006-06-29 03:07:00,10.16,10.203,10.065,10.143,650000.0
2006-06-29 03:08:00,10.146,10.19,10.092,10.136,400000.0
2006-06-29 03:10:00,10.092,10.175,10.059,10.175,200000.0
2006-06-29 03:11:00,10.158,10.172,10.097,10.14,500000.0
2006-06-29 03:12:00,10.188,10.197,10.09,10.119,550000.0
2006-06-29 03:15:00,10.19,10.256,10.121,10.217,800000.0
2006-06-29 03:16:00,10.183,10.184,10.081,10.081,450000.0
2006-06-29 03:17:00,10.175,10.179,10.082,10.107,350000.0
2006-06-29 03:19:00,10.133,10.174,10.058,10.058,500000.0
2006-06-29 03:20:00,10.169,10.209,10.054,10.054,550000.0
2006-06-29 03:21:00,10.121,10.212,10.053,10.053,450000.0
2006-06-29 03:22:00,10.084,10.209,10.046,10.132,500000.0
2006-06-29 03:24:00,10.145,10.145,10.053,10.089,200000.0
2006-06-29 03:27:00,10.071,10.159,10.071,10.159,400000.0
2006-06-29 03:29:00,10.161,10.183,10.057,10.057,500000.0
2006-06-29 03:31:00,10.063,10.144,10.05,10.136,250000.0
2006-06-29 03:33:00,10.15,10.16,10.047,10.096,350000.0
2006-06-29 03:34:00,10.049,10.175,10.049,10.144,250000.0
2006-06-29 03:37:00,10.121,10.153,10.051,10.107,400000.0
2006-06-29 03:39:00,10.141,10.141,10.047,10.085,250000.0
2006-06-29 03:41:00,10.125,10.125,10.125,10.125,50000.0
2006-06-29 03:42:00,10.064,10.152,10.064,10.115,250000.0
2006-06-29 03:43:00,10.184,10.184,10.042,10.069,250000.0
2006-06-29 03:47:00,10.147,10.2,10.066,10.13,450000.0
2006-06-29 03:51:00,10.08,10.187,10.046,10.119,700000.0
2006-06-29 03:52:00,10.149,10.177,10.091,10.091,400000.0
2006-06-29 03:53:00,10.075,10.172,10.041,10.041,550000.0
2006-06-29 03:56:00,10.135,10.14,10.055,10.136,400000.0
2006-06-29 03:57:00,10.182,10.182,10.045,10.063,500000.0
2006-06-29 03:58:00,10.141,10.162,10.034,10.143,800000.0
2006-06-29 04:02:00,10.137,10.148,10.044,10.14,450000.0
2006-06-29 04:03:00,10.159,10.165,10.043,10.161,550000.0
2006-06-29 04:06:00,10.174,10.174,10.084,10.121,350000.0
2006-06-29 04:07:00,10.155,10.155,10.057,10.065,250000.0
2006-06-29 04:08:00,10.134,10.134,10.06,10.125,450000.0
2006-06-29 04:13:00,10.124,10.129,10.019,10.077,500000.0
2006-06-29 04:19:00,10.188,10.223,10.112,10.182,450000.0
2006-06-29 04:20:00,10.175,10.175,10.021,10.158,150000.0
2006-06-29 04:23:00,10.071,10.166,10.041,10.084,300000.0
2006-06-29 04:24:00,10.098,10.144,10.029,10.035,550000.0
2006-06-29 04:25:00,10.041,10.181,10.041,10.167,350000.0
2006-06-29 04:26:00,10.02,10.157,10.02,10.157,350000.0
2006-06-29 04:27:00,10.038,10.156,10.038,10.153,450000.0
2006-06-29 04:28:00,10.163,10.163,10.035,10.079,500000.0
2006-06-29 04:29:00,10.13,10.179,10.063,10.09,750000.0
2006-06-29 04:31:00,10.127,10.162,10.025,10.162,500000.0
2006-06-29 04:32:00,10.095,10.154,10.084,10.084,200000.0
2006-06-29 04:34:00,10.094,10.157,10.023,10.023,600000.0
2006-06-29 04:36:00,10.048,10.167,10.042,10.094,400000.0
2006-06-29 04:37:00,10.102,10.159,10.066,10.108,400000.0
2006-06-29 04:38:00,10.097,10.163,10.064,10.163,150000.0
2006-06-29 04:39:00,10.151,10.151,10.045,10.132,650000.0
2006-06-29 04:40:00,10.104,10.178,10.073,10.178,500000.0
2006-06-29 04:43:00,10.082,10.165,10.077,10.157,300000.0
2006-06-29 04:44:00,10.086,10.164,10.077,10.138,400000.0
2006-06-29 04:45:00,10.108,10.187,10.071,10.169,500000.0
2006-06-29 04:47:00,10.164,10.164,10.065,10.103,200000.0
2006-06-29 04:49:00,10.152,10.152,10.053,10.093,200000.0
2006-06-29 04:51:00,10.131,10.151,10.043,10.083,400000.0
2006-06-29 04:52:00,10.037,10.177,10.006,10.177,350000.0
2006-06-29 04:54:00,10.15,10.177,10.047,10.096,350000.0
2006-06-29 04:58:00,10.192,10.201,10.085,10.144,600000.0
2006-06-29 04:59:00,10.155,10.207,10.069,10.092,600000.0
2006-06-29 05:00:00,10.083,10.166,10.036,10.132,500000.0
2006-06-29 05:01:00,10.125,10.163,10.017,10.144,400000.0
2006-06-29 05:02:00,10.046,10.164,10.028,10.113,550000.0
2006-06-29 05:04:00,10.063,10.184,10.058,10.184,500000.0
2006-06-29 05:08:00,10.139,10.157,10.133,10.139,200000.0
2006-06-29 05:09:00,10.183,10.183,10.122,10.145,350000.0
2006-06-29 05:11:00,10.072,10.183,10.069,10.183,150000.0
2006-06-29 05:12:00,10.046,10.186,10.046,10.127,300000.0
2006-06-29 05:13:00,10.077,10.217,10.077,10.217,100000.0
2006-06-29 05:14:00,10.17,10.218,10.088,10.199,500000.0
2006-06-29 05:19:00,10.166,10.166,10.081,10.115,200000.0
2006-06-29 05:20:00,10.109,10.154,10.069,10.154,150000.0
2006-06-29 05:24:00,10.091,10.134,10.074,10.134,150000.0
2006-06-29 05:25:00,10.055,10.221,10.055,10.164,450000.0
2006-06-29 05:27:00,10.064,10.09,10.045,10.045,200000.0
2006-06-29 05:28:00,10.143,10.153,10.056,10.153,400000.0
2006-06-29 05:30:00,10.118,10.241,10.065,10.155,600000.0
2006-06-29 05:33:00,10.082,10.189,10.066,10.116,550000.0
2006-06-29 05:34:00,10.184,10.184,10.071,10.137,400000.0
2006-06-29 05:35:00,10.131,10.143,10.092,10.143,200000.0
2006-06-29 05:36:00,10.093,10.219,10.093,10.133,500000.0
2006-06-29 05:37:00,10.123,10.151,10.123,10.151,100000.0
2006-06-29 05:38:00,10.206,10.206,10.174,10.174,100000.0
2006-06-29 05:40:00,10.178,10.202,10.108,10.202,300000.0
2006-06-29 05:41:00,10.066,10.21,10.066,10.165,500000.0
2006-06-29 05:42:00,10.1,10.172,10.086,10.172,400000.0
2006-06-29 05:43:00,10.056,10.155,10.028,10.028,450000.0
2006-06-29 05:45:00,10.183,10.183,10.071,10.143,350000.0
2006-06-29 05:46:00,10.133,10.197,10.072,10.144,350000.0
2006-06-29 05:47:00,10.119,10.194,10.089,10.194,300000.0
2006-06-29 05:48:00,10.063,10.235,10.063,10.2,450000.0
2006-06-29 05:50:00,10.106,10.157,10.043,10.043,500000.0
2006-06-29 05:51:00,10.134,10.166,10.096,10.148,450000.0
2006-06-29 05:52:00,10.15,10.173,10.043,10.159,450000.0
2006-06-29 05:54:00,10.107,10.14,10.094,10.109,300000.0
2006-06-29 05:55:00,10.101,10.159,10.066,10.093,350000.0
2006-06-29 05:57:00,10.102,10.157,10.055,10.147,350000.0
2006-06-29 05:58:00,10.061,10.117,10.061,10.117,150000.0
2006-06-29 05:59:00,10.12,10.162,10.07,10.101,200000.0
2006-06-29 06:00:00,10.136,10.193,10.06,10.06,500000.0
2006-06-29 06:01:00,10.154,10.193,10.079,10.11,350000.0
2006-06-29 06:02:00,10.162,10.183,10.091,10.098,400000.0
2006-06-29 06:03:00,10.161,10.168,10.049,10.168,250000.0
2006-06-29 06:04:00,10.136,10.183,10.05,10.096,650000.0
2006-06-29 06:05:00,10.066,10.176,10.043,10.043,250000.0
2006-06-29 06:06:00,10.088,10.149,10.043,10.043,400000.0
2006-06-29 06:08:00,10.151,10.161,10.05,10.156,500000.0
2006-06-29 06:09:00,10.16,10.173,10.079,10.157,400000.0
2006-06-29 06:10:00,10.102,10.201,10.102,10.164,350000.0
2006-06-29 06:12:00,10.159,10.159,10.075,10.09,250000.0
2006-06-29 06:15:00,10.171,10.239,10.091,10.194,650000.0
2006-06-29 06:16:00,10.061,10.165,10.034,10.154,600000.0
2006-06-29 06:17:00,10.078,10.162,10.078,10.144,550000.0
2006-06-29 06:21:00,10.126,10.18,10.083,10.149,550000.0
2006-06-29 06:22:00,10.019,10.142,10.011,10.011,300000.0
2006-06-29 06:23:00,10.116,10.135,10.085,10.101,350000.0
2006-06-29 06:26:00,10.141,10.141,10.039,10.039,400000.0
2006-06-29 06:27:00,10.156,10.156,10.105,10.144,150000.0
2006-06-29 06:28:00,10.161,10.187,10.12,10.135,400000.0
2006-06-29 06:30:00,10.196,10.206,10.08,10.206,350000.0
2006-06-29 06:31:00,10.16,10.179,10.058,10.179,550000.0
2006-06-29 06:33:00,10.035,10.141,10.026,10.141,350000.0
2006-06-29 06:35:00,10.147,10.195,10.066,10.12,350000.0
2006-06-29 06:36:00,10.204,10.205,10.078,10.105,400000.0
2006-06-29 06:37:00,10.193,10.195,10.049,10.177,550000.0
2006-06-29 06:38:00,10.1,10.216,10.067,10.161,500000.0
2006-06-29 06:40:00,10.089,10.146,10.055,10.122,400000.0
2006-06-29 06:41:00,10.189,10.189,10.161,10.169,300000.0
2006-06-29 06:42:00,10.171,10.171,10.128,10.169,300000.0
2006-06-29 06:43:00,10.152,10.179,10.139,10.139,150000.0
2006-06-29 06:45:00,10.197,10.197,10.071,10.071,200000.0
2006-06-29 06:46:00,10.211,10.219,10.083,10.083,350000.0
2006-06-29 06:47:00,10.201,10.211,10.084,10.205,550000.0
2006-06-29 06:49:00,10.122,10.205,10.122,10.133,300000.0
2006-06-29 06:50:00,10.192,10.192,10.144,10.165,200000.0
2006-06-29 06:51:00,10.16,10.193,10.096,10.184,350000.0
2006-06-29 06:52:00,10.1,10.145,10.061,10.092,600000.0
2006-06-29 06:53:00,10.114,10.173,10.067,10.156,550000.0
2006-06-29 06:54:00,10.184,10.184,10.052,10.13,800000.0
2006-06-29 06:55:00,10.121,10.169,10.056,10.169,450000.0
2006-06-29 06:56:00,10.162,10.191,10.094,10.174,350000.0
2006-06-29 06:57:00,10.109,10.21,10.109,10.161,300000.0
2006-06-29 06:58:00,10.108,10.191,10.065,10.065,450000.0
2006-06-29 06:59:00,10.154,10.216,10.042,10.101,500000.0
2006-06-29 07:01:00,10.191,10.21,10.123,10.123,200000.0
2006-06-29 07:02:00,10.166,10.187,10.097,10.097,350000.0
2006-06-29 07:03:00,10.118,10.212,10.073,10.133,500000.0
2006-06-29 07:06:00,10.151,10.204,10.07,10.071,350000.0
2006-06-29 07:07:00,10.102,10.158,10.074,10.15,400000.0
2006-06-29 07:08:00,10.072,10.194,10.072,10.135,400000.0
2006-06-29 07:09:00,10.111,10.19,10.097,10.181,450000.0
2006-06-29 07:11:00,10.039,10.103,10.039,10.103,100000.0
2006-06-29 07:12:00,10.157,10.2,10.086,10.197,300000.0
2006-06-29 07:14:00,10.102,10.156,10.094,10.156,350000.0
2006-06-29 07:16:00,10.16,10.2,10.112,10.112,300000.0
2006-06-29 07:17:00,10.151,10.21,10.087,10.17,600000.0
2006-06-29 07:19:00,10.122,10.195,10.062,10.138,350000.0
2006-06-29 07:20:00,10.128,10.157,10.074,10.136,450000.0
2006-06-29 07:21:00,10.012,10.142,10.012,10.142,200000.0
2006-06-29 07:22:00,10.143,10.143,10.105,10.118,400000.0
2006-06-29 07:24:00,10.134,10.142,10.048,10.048,450000.0
2006-06-29 07:25:00,10.19,10.208,10.097,10.11,450000.0
2006-06-29 07:26:00,10.139,10.188,10.08,10.188,400000.0
2006-06-29 07:27:00,10.079,10.192,10.039,10.192,200000.0
2006-06-29 07:28:00,10.165,10.18,10.058,10.083,250000.0
2006-06-29 07:31:00,10.169,10.169,10.098,10.142,250000.0
2006-06-29 07:32:00,10.085,10.124,10.044,10.079,250000.0
2006-06-29 07:33:00,10.119,10.149,10.028,10.028,350000.0
2006-06-29 07:35:00,10.097,10.167,10.032,10.167,250000.0
2006-06-29 07:36:00,10.118,10.21,10.118,10.134,500000.0
2006-06-29 07:37:00,10.043,10.183,10.043,10.14,450000.0
2006-06-29 07:38:00,10.158,10.158,10.077,10.136,400000.0
2006-06-29 07:39:00,10.156,10.162,10.073,10.162,350000.0
2006-06-29 07:42:00,10.181,10.181,10.081,10.101,400000.0
2006-06-29 07:43:00,10.088,10.21,10.062,10.161,450000.0
2006-06-29 07:44:00,10.15,10.168,10.049,10.09,350000.0
2006-06-29 07:45:00,10.085,10.187,10.054,10.166,400000.0
2006-06-29 07:49:00,10.056,10.156,10.056,10.121,150000.0
2006-06-29 07:52:00,10.18,10.192,10.058,10.069,450000.0
2006-06-29 07:56:00,10.104,10.104,10.047,10.047,100000.0
2006-06-29 07:57:00,10.062,10.105,10.062,10.105,100000.0
2006-06-29 08:02:00,10.088,10.21,10.087,10.11,750000.0
2006-06-29 08:05:00,10.091,10.206,10.074,10.119,550000.0
2006-06-29 08:09:00,10.088,10.173,10.065,10.098,500000.0
2006-06-29 08:10:00,10.17,10.17,10.067,10.067,250000.0
2006-06-29 08:11:00,10.159,10.165,10.063,10.156,300000.0
2006-06-29 08:12:00,10.182,10.2,10.065,10.089,500000.0
2006-06-29 08:13:00,10.213,10.265,10.114,10.114,400000.0
2006-06-29 08:14:00,10.081,10.196,10.058,10.154,400000.0
2006-06-29 08:18:00,10.178,10.244,10.125,10.157,550000.0
2006-06-29 08:19:00,10.068,10.145,10.068,10.107,250000.0
2006-06-29 08:21:00,10.101,10.262,10.082,10.152,550000.0
2006-06-29 08:22:00,10.086,10.184,10.086,10.119,350000.0
2006-06-29 08:23:00,10.133,10.248,10.133,10.234,300000.0
2006-06-29 08:24:00,10.22,10.249,10.139,10.219,450000.0
2006-06-29 08:25:00,10.12,10.248,10.12,10.222,350000.0
2006-06-29 08:27:00,10.126,10.173,10.119,10.173,250000.0
2006-06-29 08:28:00,10.189,10.204,10.1,10.17,450000.0
2006-06-29 08:29:00,10.074,10.172,10.04,10.172,400000.0
2006-06-29 08:31:00,10.11,10.211,10.11,10.155,400000.0
2006-06-29 08:33:00,10.187,10.211,10.077,10.173,400000.0
2006-06-29 08:34:00,10.137,10.186,10.097,10.118,300000.0
2006-06-29 08:36:00,10.178,10.222,10.097,10.129,500000.0
2006-06-29 08:38:00,10.17,10.184,10.047,10.081,650000.0
2006-06-29 08:39:00,10.121,10.162,10.056,10.056,250000.0
2006-06-29 08:41:00,10.165,10.206,10.134,10.134,350000.0
2006-06-29 08:42:00,10.197,10.197,10.058,10.154,450000.0
2006-06-29 08:43:00,10.163,10.186,10.115,10.138,450000.0
2006-06-29 08:44:00,10.122,10.175,10.109,10.166,350000.0
2006-06-29 08:45:00,10.156,10.191,10.105,10.105,350000.0
2006-06-29 08:46:00,10.194,10.219,10.085,10.178,500000.0
2006-06-29 08:47:00,10.188,10.197,10.066,10.113,550000.0
2006-06-29 08:48:00,10.067,10.137,10.067,10.116,450000.0
2006-06-29 08:49:00,10.209,10.209,10.1,10.154,400000.0
2006-06-29 08:50:00,10.045,10.172,10.045,10.164,300000.0
2006-06-29 08:53:00,10.214,10.231,10.109,10.189,400000.0
2006-06-29 08:54:00,10.212,10.212,10.113,10.114,350000.0
2006-06-29 08:55:00,10.196,10.213,10.053,10.213,250000.0
2006-06-29 08:56:00,10.155,10.244,10.128,10.175,550000.0
2006-06-29 08:59:00,10.229,10.261,10.119,10.199,500000.0
2006-06-29 09:01:00,10.067,10.235,10.055,10.235,300000.0
2006-06-29 09:02:00,10.138,10.246,10.122,10.122,550000.0
2006-06-29 09:03:00,10.15,10.2,10.079,10.079,450000.0
2006-06-29 09:04:00,10.161,10.221,10.067,10.213,400000.0
2006-06-29 09:05:00,10.129,10.2,10.1,10.2,400000.0
2006-06-29 09:06:00,10.158,10.207,10.12,10.166,350000.0
2006-06-29 09:07:00,10.091,10.209,10.091,10.199,400000.0
2006-06-29 09:09:00,10.133,10.267,10.133,10.139,450000.0
2006-06-29 09:10:00,10.209,10.209,10.088,10.202,350000.0
2006-06-29 09:11:00,10.191,10.191,10.069,10.112,550000.0
2006-06-29 09:12:00,10.184,10.199,10.07,10.099,550000.0
2006-06-29 09:14:00,10.176,10.208,10.119,10.125,500000.0
2006-06-29 09:16:00,10.146,10.229,10.08,10.122,350000.0
2006-06-29 09:19:00,10.232,10.256,10.137,10.213,450000.0
2006-06-29 09:20:00,10.138,10.211,10.108,10.109,450000.0
2006-06-29 09:23:00,10.136,10.236,10.108,10.183,450000.0
2006-06-29 09:24:00,10.068,10.165,10.068,10.122,400000.0
2006-06-29 09:27:00,10.124,10.209,10.107,10.107,250000.0
2006-06-29 09:28:00,10.144,10.191,10.1,10.191,350000.0
2006-06-29 09:29:00,10.12,10.241,10.118,10.206,300000.0
2006-06-29 09:30:00,10.145,10.268,10.134,10.241,400000.0
2006-06-29 09:31:00,10.192,10.192,10.12,10.191,400000.0
2006-06-29 09:32:00,10.193,10.213,10.146,10.213,250000.0
2006-06-29 09:34:00,10.161,10.195,10.072,10.179,300000.0
2006-06-29 09:35:00,10.087,10.205,10.087,10.205,350000.0
2006-06-29 09:39:00,10.231,10.234,10.097,10.218,500000.0
2006-06-29 09:42:00,10.189,10.25,10.116,10.142,400000.0
2006-06-29 09:44:00,10.127,10.228,10.089,10.228,450000.0
2006-06-29 09:45:00,10.216,10.223,10.115,10.223,250000.0
2006-06-29 09:47:00,10.137,10.26,10.137,10.213,300000.0
2006-06-29 09:48:00,10.259,10.259,10.14,10.175,450000.0
2006-06-29 09:49:00,10.176,10.234,10.094,10.148,350000.0
2006-06-29 09:50:00,10.148,10.235,10.11,10.116,500000.0
2006-06-29 09:53:00,10.091,10.193,10.091,10.12,400000.0
2006-06-29 09:55:00,10.237,10.269,10.167,10.167,400000.0
2006-06-29 09:56:00,10.167,10.291,10.155,10.253,400000.0
2006-06-29 09:57:00,10.154,10.261,10.117,10.241,500000.0
2006-06-29 09:58:00,10.171,10.266,10.163,10.217,400000.0
2006-06-29 09:59:00,10.174,10.26,10.126,10.257,450000.0
2006-06-29 10:00:00,10.237,10.243,10.137,10.243,550000.0
2006-06-29 10:03:00,10.214,10.214,10.102,10.14,400000.0
2006-06-29 10:04:00,10.224,10.244,10.155,10.182,400000.0
2006-06-29 10:05:00,10.116,10.242,10.116,10.242,400000.0
2006-06-29 10:06:00,10.192,10.278,10.136,10.278,450000.0
2006-06-29 10:07:00,10.203,10.224,10.119,10.157,400000.0
2006-06-29 10:08:00,10.265,10.297,10.139,10.297,300000.0
2006-06-29 10:09:00,10.306,10.306,10.124,10.293,450000.0
2006-06-29 10:10:00,10.291,10.291,10.158,10.273,550000.0
2006-06-29 10:11:00,10.294,10.335,10.177,10.177,500000.0
2006-06-29 10:12:00,10.275,10.275,10.162,10.214,350000.0
2006-06-29 10:13:00,10.185,10.282,10.138,10.168,500000.0
2006-06-29 10:14:00,10.157,10.238,10.157,10.158,450000.0
2006-06-29 10:15:00,10.266,10.266,10.14,10.207,350000.0
2006-06-29 10:16:00,10.14,10.304,10.14,10.223,400000.0
2006-06-29 10:17:00,10.18,10.23,10.147,10.154,400000.0
2006-06-29 10:18:00,10.124,10.259,10.111,10.259,450000.0
2006-06-29 10:20:00,10.172,10.212,10.125,10.125,550000.0
2006-06-29 10:24:00,10.248,10.254,10.109,10.254,900000.0
2006-06-29 10:25:00,10.149,10.305,10.149,10.233,700000.0
2006-06-29 10:26:00,10.291,10.33,10.197,10.197,350000.0
2006-06-29 10:27:00,10.253,10.278,10.176,10.278,450000.0
2006-06-29 10:28:00,10.256,10.256,10.128,10.168,350000.0
2006-06-29 10:30:00,10.163,10.225,10.102,10.148,400000.0
2006-06-29 10:31:00,10.097,10.191,10.097,10.153,350000.0
2006-06-29 10:32:00,10.178,10.232,10.108,10.217,700000.0
2006-06-29 10:33:00,10.226,10.256,10.142,10.244,400000.0
2006-06-29 10:34:00,10.264,10.264,10.117,10.21,500000.0
2006-06-29 10:35:00,10.141,10.249,10.137,10.177,400000.0
2006-06-29 10:36:00,10.162,10.252,10.137,10.147,500000.0
2006-06-29 10:37:00,10.253,10.253,10.119,10.162,400000.0
2006-06-29 10:40:00,10.234,10.258,10.14,10.241,550000.0
2006-06-29 10:41:00,10.227,10.234,10.13,10.13,350000.0
2006-06-29 10:42:00,10.203,10.231,10.104,10.207,750000.0
2006-06-29 10:44:00,10.2,10.259,10.1,10.222,900000.0
2006-06-29 10:45:00,10.222,10.264,10.136,10.213,350000.0
2006-06-29 10:50:00,10.2,10.2,10.086,10.115,800000.0
2006-06-29 10:53:00,10.195,10.246,10.097,10.158,500000.0
2006-06-29 10:54:00,10.219,10.233,10.123,10.233,400000.0
2006-06-29 10:55:00,10.217,10.231,10.098,10.198,800000.0
2006-06-29 10:56:00,10.197,10.257,10.114,10.249,400000.0
2006-06-29 11:00:00,10.168,10.254,10.117,10.148,350000.0
2006-06-29 11:03:00,10.165,10.253,10.121,10.16,550000.0
2006-06-29 11:04:00,10.24,10.24,10.136,10.238,400000.0
2006-06-29 11:05:00,10.108,10.245,10.108,10.134,550000.0
2006-06-29 11:10:00,10.111,10.239,10.111,10.167,400000.0
2006-06-29 11:11:00,10.239,10.267,10.125,10.22,350000.0
2006-06-29 11:13:00,10.206,10.254,10.105,10.254,500000.0
2006-06-29 11:15:00,10.167,10.276,10.164,10.189,400000.0
2006-06-29 11:16:00,10.173,10.236,10.159,10.236,500000.0
2006-06-29 11:17:00,10.245,10.25,10.13,10.25,350000.0
2006-06-29 11:18:00,10.17,10.224,10.17,10.192,350000.0
2006-06-29 11:19:00,10.142,10.253,10.118,10.253,550000.0
2006-06-29 11:21:00,10.25,10.25,10.117,10.217,450000.0
2006-06-29 11:22:00,10.256,10.276,10.126,10.127,400000.0
2006-06-29 11:26:00,10.24,10.26,10.159,10.25,400000.0
2006-06-29 11:28:00,10.129,10.21,10.113,10.205,350000.0
2006-06-29 11:31:00,10.211,10.239,10.119,10.185,350000.0
2006-06-29 11:32:00,10.197,10.258,10.13,10.13,450000.0
2006-06-29 11:33:00,10.093,10.215,10.088,10.168,350000.0
2006-06-29 11:34:00,10.218,10.218,10.154,10.207,250000.0
2006-06-29 11:37:00,10.124,10.22,10.095,10.201,400000.0
2006-06-29 11:39:00,10.158,10.256,10.125,10.156,350000.0
2006-06-29 11:40:00,10.166,10.231,10.136,10.183,400000.0
2006-06-29 11:42:00,10.111,10.211,10.111,10.206,350000.0
2006-06-29 11:43:00,10.235,10.244,10.138,10.244,350000.0
2006-06-29 11:44:00,10.241,10.242,10.1,10.199,450000.0
2006-06-29 11:45:00,10.135,10.218,10.12,10.215,550000.0
2006-06-29 11:47:00,10.188,10.239,10.089,10.197,500000.0
2006-06-29 11:49:00,10.208,10.248,10.135,10.187,350000.0
2006-06-29 11:50:00,10.186,10.244,10.117,10.244,350000.0
2006-06-29 11:51:00,10.117,10.231,10.117,10.226,450000.0
2006-06-29 11:53:00,10.128,10.264,10.128,10.164,400000.0
2006-06-29 11:54:00,10.254,10.254,10.134,10.215,550000.0
2006-06-29 11:55:00,10.201,10.256,10.157,10.255,350000.0
2006-06-29 11:58:00,10.129,10.243,10.115,10.243,350000.0
2006-06-29 11:59:00,10.207,10.245,10.102,10.16,450000.0
2006-06-29 12:01:00,10.228,10.228,10.121,10.147,500000.0
2006-06-29 12:03:00,10.12,10.234,10.117,10.199,550000.0
2006-06-29 12:04:00,10.173,10.232,10.118,10.118,350000.0
2006-06-29 12:07:00,10.249,10.308,10.144,10.208,450000.0
2006-06-29 12:09:00,10.123,10.213,10.123,10.156,350000.0
2006-06-29 12:12:00,10.096,10.246,10.096,10.141,350000.0
2006-06-29 12:14:00,10.187,10.196,10.07,10.121,550000.0
2006-06-29 12:15:00,10.171,10.246,10.144,10.169,400000.0
2006-06-29 12:16:00,10.163,10.222,10.109,10.156,400000.0
2006-06-29 12:19:00,10.15,10.22,10.088,10.112,450000.0
2006-06-29 12:20:00,10.152,10.211,10.08,10.16,500000.0
2006-06-29 12:21:00,10.194,10.238,10.116,10.201,500000.0
2006-06-29 12:22:00,10.226,10.226,10.115,10.191,400000.0
2006-06-29 12:23:00,10.229,10.229,10.103,10.114,400000.0
2006-06-29 12:24:00,10.234,10.234,10.114,10.191,600000.0
2006-06-29 12:27:00,10.2,10.232,10.127,10.209,550000.0
2006-06-29 12:29:00,10.208,10.262,10.099,10.111,500000.0
2006-06-29 12:31:00,10.204,10.209,10.146,10.2,350000.0
2006-06-29 12:32:00,10.096,10.218,10.096,10.133,300000.0
2006-06-29 12:33:00,10.24,10.24,10.115,10.115,250000.0
2006-06-29 12:34:00,10.097,10.204,10.095,10.095,450000.0
2006-06-29 12:37:00,10.225,10.225,10.116,10.127,500000.0
2006-06-29 12:39:00,10.187,10.253,10.102,10.192,450000.0
2006-06-29 12:41:00,10.181,10.218,10.098,10.218,450000.0
2006-06-29 12:43:00,10.183,10.266,10.141,10.15,500000.0
2006-06-29 12:44:00,10.201,10.236,10.111,10.115,450000.0
2006-06-29 12:45:00,10.144,10.227,10.078,10.14,400000.0
2006-06-29 12:49:00,10.14,10.258,10.14,10.149,450000.0
2006-06-29 12:52:00,10.156,10.233,10.115,10.212,500000.0
2006-06-29 12:53:00,10.142,10.269,10.142,10.225,500000.0
2006-06-29 12:54:00,10.211,10.211,10.081,10.15,450000.0
2006-06-29 12:55:00,10.15,10.231,10.12,10.231,450000.0
2006-06-29 12:57:00,10.194,10.243,10.107,10.107,400000.0
2006-06-29 12:58:00,10.153,10.242,10.108,10.127,400000.0
2006-06-29 12:59:00,10.172,10.2,10.076,10.197,450000.0
2006-06-29 13:00:00,10.205,10.221,10.059,10.131,500000.0
2006-06-29 13:01:00,10.094,10.234,10.094,10.198,400000.0
2006-06-29 13:02:00,10.168,10.27,10.168,10.189,400000.0
2006-06-29 13:04:00,10.18,10.253,10.133,10.153,450000.0
2006-06-29 13:05:00,10.147,10.273,10.147,10.261,400000.0
2006-06-29 13:06:00,10.281,10.281,10.14,10.267,450000.0
2006-06-29 13:07:00,10.314,10.315,10.182,10.243,500000.0
2006-06-29 13:08:00,10.214,10.319,10.188,10.204,400000.0
2006-06-29 13:09:00,10.29,10.29,10.152,10.152,450000.0
2006-06-29 13:10:00,10.199,10.209,10.094,10.13,500000.0
2006-06-29 13:11:00,10.153,10.239,10.153,10.223,400000.0
2006-06-29 13:14:00,10.137,10.242,10.137,10.235,350000.0
2006-06-29 13:15:00,10.185,10.288,10.122,10.246,400000.0
2006-06-29 13:17:00,10.273,10.298,10.17,10.298,450000.0
2006-06-29 13:19:00,10.209,10.278,10.151,10.172,400000.0
2006-06-29 13:20:00,10.194,10.265,10.175,10.227,500000.0
2006-06-29 13:22:00,10.193,10.282,10.186,10.194,400000.0
2006-06-29 13:24:00,10.279,10.332,10.212,10.216,450000.0
2006-06-29 13:25:00,10.274,10.295,10.211,10.295,350000.0
2006-06-29 13:29:00,10.276,10.29,10.128,10.253,350000.0
2006-06-29 13:32:00,10.191,10.281,10.148,10.148,500000.0
2006-06-29 13:33:00,10.186,10.253,10.15,10.188,350000.0
2006-06-29 13:34:00,10.14,10.278,10.14,10.17,350000.0
2006-06-29 13:38:00,10.216,10.284,10.178,10.284,400000.0
2006-06-29 13:39:00,10.232,10.272,10.161,10.241,500000.0
2006-06-29 13:40:00,10.243,10.287,10.164,10.287,350000.0
2006-06-29 13:43:00,10.299,10.329,10.158,10.244,500000.0
2006-06-29 13:44:00,10.157,10.273,10.142,10.227,350000.0
2006-06-29 13:45:00,10.204,10.314,10.177,10.291,400000.0
2006-06-29 13:46:00,10.248,10.342,10.215,10.245,450000.0
2006-06-29 13:47:00,10.179,10.275,10.135,10.26,400000.0
2006-06-29 13:49:00,10.142,10.257,10.142,10.251,350000.0
2006-06-29 13:51:00,10.283,10.283,10.157,10.157,350000.0
2006-06-29 13:53:00,10.203,10.33,10.164,10.23,450000.0
2006-06-29 13:58:00,10.169,10.294,10.169,10.294,350000.0
2006-06-29 14:01:00,10.246,10.284,10.176,10.284,400000.0
2006-06-29 14:08:00,10.22,10.272,10.168,10.23,400000.0
2006-06-29 14:11:00,10.224,10.271,10.187,10.271,400000.0
2006-06-29 14:16:00,10.194,10.294,10.179,10.237,450000.0
2006-06-29 14:18:00,10.17,10.302,10.17,10.302,400000.0
2006-06-29 14:19:00,10.261,10.293,10.156,10.286,500000.0
2006-06-29 14:20:00,10.204,10.316,10.204,10.217,350000.0
2006-06-29 14:21:00,10.197,10.301,10.145,10.218,450000.0
2006-06-29 14:22:00,10.274,10.319,10.185,10.319,450000.0
2006-06-29 14:23:00,10.224,10.314,10.224,10.25,400000.0
2006-06-29 14:24:00,10.307,10.314,10.238,10.311,400000.0
2006-06-29 14:25:00,10.239,10.309,10.231,10.235,350000.0
2006-06-29 14:26:00,10.231,10.28,10.165,10.218,350000.0
2006-06-29 14:27:00,10.225,10.308,10.157,10.308,400000.0
2006-06-29 14:28:00,10.297,10.34,10.243,10.284,400000.0
2006-06-29 14:29:00,10.272,10.334,10.202,10.299,350000.0
2006-06-29 14:30:00,10.273,10.358,10.228,10.228,550000.0
2006-06-29 14:31:00,10.285,10.384,10.248,10.324,400000.0
2006-06-29 14:32:00,10.297,10.346,10.239,10.258,500000.0
2006-06-29 14:33:00,10.339,10.349,10.223,10.262,300000.0
2006-06-29 14:34:00,10.314,10.395,10.249,10.249,450000.0
2006-06-29 14:35:00,10.323,10.337,10.27,10.272,350000.0
2006-06-29 14:36:00,10.325,10.328,10.221,10.328,400000.0
2006-06-29 14:37:00,10.257,10.354,10.231,10.346,550000.0
2006-06-29 14:38:00,10.288,10.339,10.251,10.312,400000.0
2006-06-29 14:39:00,10.307,10.334,10.154,10.224,500000.0
2006-06-29 14:41:00,10.226,10.331,10.217,10.294,550000.0
2006-06-29 14:43:00,10.304,10.35,10.198,10.35,500000.0
2006-06-29 14:45:00,10.315,10.355,10.276,10.33,400000.0
2006-06-29 14:46:00,10.302,10.318,10.225,10.246,350000.0
2006-06-29 14:47:00,10.301,10.328,10.215,10.309,350000.0
2006-06-29 14:48:00,10.297,10.345,10.242,10.325,400000.0
2006-06-29 14:49:00,10.355,10.408,10.223,10.223,500000.0
2006-06-29 14:50:00,10.27,10.372,10.217,10.217,400000.0
2006-06-29 14:51:00,10.338,10.344,10.246,10.302,350000.0
2006-06-29 14:52:00,10.331,10.331,10.246,10.258,450000.0
2006-06-29 14:53:00,10.248,10.332,10.222,10.301,400000.0
2006-06-29 14:54:00,10.217,10.376,10.217,10.278,550000.0
2006-06-29 14:55:00,10.333,10.382,10.26,10.26,450000.0
2006-06-29 14:56:00,10.339,10.341,10.202,10.341,550000.0
2006-06-29 14:57:00,10.381,10.389,10.283,10.359,450000.0
2006-06-29 14:58:00,10.282,10.355,10.246,10.321,400000.0
2006-06-29 14:59:00,10.308,10.391,10.271,10.365,550000.0
2006-06-29 15:00:00,10.23,10.356,10.23,10.257,450000.0
2006-06-29 15:01:00,10.302,10.345,10.224,10.302,450000.0
2006-06-29 15:02:00,10.239,10.375,10.239,10.294,450000.0
2006-06-29 15:03:00,10.32,10.356,10.216,10.351,500000.0
2006-06-29 15:04:00,10.269,10.364,10.222,10.247,550000.0
2006-06-29 15:05:00,10.246,10.35,10.246,10.281,550000.0
2006-06-29 15:06:00,10.341,10.341,10.303,10.303,400000.0
2006-06-29 15:07:00,10.254,10.365,10.237,10.331,350000.0
2006-06-29 15:08:00,10.202,10.346,10.202,10.287,500000.0
2006-06-29 15:09:00,10.33,10.362,10.213,10.224,450000.0
2006-06-29 15:10:00,10.213,10.335,10.193,10.254,400000.0
2006-06-29 15:11:00,10.261,10.343,10.214,10.237,500000.0
2006-06-29 15:12:00,10.302,10.383,10.253,10.253,350000.0
2006-06-29 15:13:00,10.331,10.389,10.296,10.383,400000.0
2006-06-29 15:14:00,10.327,10.365,10.213,10.33,550000.0
2006-06-29 15:15:00,10.266,10.364,10.259,10.308,400000.0
2006-06-29 15:16:00,10.327,10.358,10.25,10.358,450000.0
2006-06-29 15:17:00,10.317,10.356,10.247,10.311,450000.0
2006-06-29 15:18:00,10.361,10.361,10.222,10.281,400000.0
2006-06-29 15:19:00,10.31,10.348,10.282,10.329,450000.0
2006-06-29 15:20:00,10.279,10.327,10.251,10.327,400000.0
2006-06-29 15:21:00,10.301,10.344,10.207,10.339,500000.0
2006-06-29 15:22:00,10.311,10.355,10.276,10.318,450000.0
2006-06-29 15:23:00,10.249,10.343,10.249,10.313,400000.0
2006-06-29 15:24:00,10.311,10.351,10.225,10.322,350000.0
2006-06-29 15:25:00,10.338,10.338,10.236,10.279,350000.0
2006-06-29 15:26:00,10.207,10.302,10.207,10.213,550000.0
2006-06-29 15:27:00,10.224,10.355,10.209,10.268,350000.0
2006-06-29 15:28:00,10.239,10.332,10.234,10.296,350000.0
2006-06-29 15:29:00,10.272,10.272,10.24,10.269,300000.0
2006-06-29 15:30:00,10.306,10.345,10.21,10.259,450000.0
2006-06-29 15:31:00,10.257,10.377,10.253,10.253,500000.0
2006-06-29 15:32:00,10.237,10.34,10.198,10.303,450000.0
2006-06-29 15:33:00,10.288,10.328,10.227,10.296,400000.0
2006-06-29 15:34:00,10.205,10.33,10.183,10.183,400000.0
2006-06-29 15:35:00,10.291,10.385,10.269,10.312,400000.0
2006-06-29 15:36:00,10.336,10.386,10.276,10.379,550000.0
2006-06-29 15:37:00,10.255,10.363,10.242,10.328,400000.0
2006-06-29 15:38:00,10.291,10.36,10.264,10.264,450000.0
2006-06-29 15:39:00,10.254,10.382,10.254,10.382,100000.0
2006-06-29 15:40:00,10.295,10.414,10.295,10.296,450000.0
2006-06-29 15:41:00,10.272,10.402,10.272,10.323,400000.0
2006-06-29 15:42:00,10.356,10.356,10.261,10.281,350000.0
2006-06-29 15:43:00,10.294,10.332,10.223,10.223,450000.0
2006-06-29 15:44:00,10.329,10.363,10.258,10.341,350000.0
2006-06-29 15:45:00,10.352,10.363,10.262,10.363,450000.0
2006-06-29 15:46:00,10.265,10.385,10.265,10.319,400000.0
2006-06-29 15:47:00,10.4,10.411,10.283,10.287,550000.0
2006-06-29 15:48:00,10.311,10.361,10.272,10.303,350000.0
2006-06-29 15:49:00,10.379,10.423,10.348,10.423,350000.0
2006-06-29 15:50:00,10.357,10.456,10.322,10.412,550000.0
2006-06-29 15:51:00,10.371,10.396,10.274,10.285,350000.0
2006-06-29 15:52:00,10.278,10.417,10.27,10.275,350000.0
2006-06-29 15:53:00,10.371,10.421,10.291,10.363,500000.0
2006-06-29 15:54:00,10.383,10.408,10.335,10.408,450000.0
2006-06-29 15:55:00,10.27,10.388,10.27,10.388,500000.0
2006-06-29 15:56:00,10.272,10.42,10.272,10.363,450000.0
2006-06-29 15:57:00,10.345,10.384,10.3,10.313,450000.0
2006-06-29 15:58:00,10.282,10.386,10.247,10.386,500000.0
2006-06-29 15:59:00,10.402,10.405,10.303,10.323,450000.0
2006-06-29 16:00:00,10.363,10.404,10.245,10.364,500000.0
2006-06-29 16:01:00,10.407,10.407,10.286,10.286,400000.0
2006-06-29 16:02:00,10.268,10.404,10.259,10.355,550000.0
2006-06-29 16:03:00,10.428,10.437,10.317,10.375,450000.0
2006-06-29 16:04:00,10.289,10.412,10.284,10.399,550000.0
2006-06-29 16:05:00,10.364,10.45,10.351,10.365,500000.0
2006-06-29 16:06:00,10.326,10.438,10.296,10.387,350000.0
2006-06-29 16:07:00,10.334,10.448,10.334,10.336,500000.0
2006-06-29 16:08:00,10.316,10.441,10.316,10.364,550000.0
2006-06-29 16:09:00,10.341,10.45,10.326,10.45,350000.0
2006-06-29 16:10:00,10.445,10.485,10.378,10.446,500000.0
2006-06-29 16:11:00,10.314,10.481,10.314,10.337,500000.0
2006-06-29 16:12:00,10.391,10.443,10.38,10.396,350000.0
2006-06-29 16:13:00,10.382,10.473,10.366,10.473,450000.0
2006-06-29 16:14:00,10.493,10.493,10.377,10.417,500000.0
2006-06-29 16:15:00,10.485,10.504,10.346,10.346,350000.0
2006-06-29 16:16:00,10.42,10.491,10.363,10.462,550000.0
2006-06-29 16:17:00,10.452,10.483,10.359,10.359,350000.0
2006-06-29 16:18:00,10.486,10.515,10.389,10.482,400000.0
2006-06-29 16:19:00,10.46,10.482,10.405,10.405,400000.0
2006-06-29 16:21:00,10.408,10.489,10.354,10.438,500000.0
2006-06-29 16:22:00,10.453,10.471,10.374,10.423,450000.0
2006-06-29 16:23:00,10.377,10.502,10.377,10.383,400000.0
2006-06-29 16:24:00,10.472,10.523,10.398,10.516,550000.0
2006-06-29 16:25:00,10.467,10.508,10.416,10.508,350000.0
2006-06-29 16:26:00,10.476,10.497,10.367,10.367,550000.0
2006-06-29 16:27:00,10.387,10.505,10.353,10.406,550000.0
2006-06-29 16:28:00,10.45,10.501,10.414,10.427,400000.0
2006-06-29 16:29:00,10.388,10.519,10.388,10.486,450000.0
2006-06-29 16:30:00,10.402,10.49,10.364,10.488,550000.0
2006-06-29 16:31:00,10.46,10.517,10.415,10.433,400000.0
2006-06-29 16:32:00,10.443,10.491,10.386,10.447,350000.0
2006-06-29 16:33:00,10.392,10.492,10.386,10.42,350000.0
2006-06-29 16:34:00,10.439,10.508,10.408,10.508,350000.0
2006-06-29 16:35:00,10.413,10.511,10.365,10.419,500000.0
2006-06-29 16:36:00,10.512,10.512,10.429,10.447,500000.0
2006-06-29 16:37:00,10.519,10.52,10.425,10.43,500000.0
2006-06-29 16:38:00,10.34,10.473,10.34,10.366,450000.0
2006-06-29 16:39:00,10.436,10.523,10.436,10.523,500000.0
2006-06-29 16:40:00,10.537,10.556,10.459,10.534,450000.0
2006-06-29 16:41:00,10.419,10.498,10.419,10.424,350000.0
2006-06-29 16:42:00,10.427,10.53,10.416,10.53,500000.0
2006-06-29 16:43:00,10.419,10.544,10.419,10.465,350000.0
2006-06-29 16:44:00,10.511,10.511,10.365,10.365,400000.0
2006-06-29 16:45:00,10.361,10.431,10.361,10.413,400000.0
2006-06-29 16:46:00,10.407,10.464,10.386,10.452,350000.0
2006-06-29 16:47:00,10.383,10.497,10.348,10.396,600000.0
2006-06-29 16:48:00,10.479,10.513,10.406,10.446,500000.0
2006-06-29 16:49:00,10.506,10.509,10.37,10.37,450000.0
2006-06-29 16:50:00,10.46,10.46,10.396,10.448,250000.0
2006-06-29 16:51:00,10.468,10.468,10.312,10.316,400000.0
2006-06-29 16:52:00,10.386,10.471,10.367,10.471,450000.0
2006-06-29 16:53:00,10.394,10.501,10.373,10.406,350000.0
2006-06-29 16:54:00,10.385,10.475,10.334,10.364,450000.0
2006-06-29 16:55:00,10.461,10.478,10.365,10.405,550000.0
2006-06-29 16:56:00,10.401,10.475,10.36,10.36,400000.0
2006-06-29 16:57:00,10.369,10.483,10.353,10.353,300000.0
2006-06-29 16:58:00,10.361,10.475,10.361,10.414,500000.0
2006-06-29 16:59:00,10.384,10.459,10.363,10.363,400000.0
2006-06-29 17:00:00,10.447,10.447,10.337,10.337,350000.0
2006-06-29 17:01:00,10.351,10.436,10.291,10.345,500000.0
2006-06-29 17:02:00,10.368,10.473,10.368,10.392,400000.0
2006-06-29 17:03:00,10.347,10.431,10.307,10.382,500000.0
2006-06-29 17:04:00,10.344,10.447,10.319,10.379,350000.0
2006-06-29 17:05:00,10.413,10.413,10.288,10.382,400000.0
2006-06-29 17:06:00,10.453,10.469,10.35,10.414,350000.0
2006-06-29 17:07:00,10.39,10.423,10.301,10.387,500000.0
2006-06-29 17:08:00,10.339,10.519,10.339,10.373,500000.0
2006-06-29 17:09:00,10.402,10.463,10.335,10.38,500000.0
2006-06-29 17:10:00,10.437,10.468,10.382,10.43,350000.0
2006-06-29 17:11:00,10.44,10.44,10.291,10.322,400000.0
2006-06-29 17:12:00,10.386,10.4,10.3,10.33,400000.0
2006-06-29 17:13:00,10.391,10.408,10.294,10.408,450000.0
2006-06-29 17:14:00,10.348,10.401,10.265,10.377,550000.0
2006-06-29 17:15:00,10.296,10.404,10.264,10.341,350000.0
2006-06-29 17:16:00,10.436,10.451,10.345,10.406,450000.0
2006-06-29 17:17:00,10.45,10.514,10.344,10.471,550000.0
2006-06-29 17:18:00,10.398,10.436,10.351,10.436,350000.0
2006-06-29 17:19:00,10.32,10.486,10.32,10.432,450000.0
2006-06-29 17:20:00,10.402,10.458,10.316,10.335,350000.0
2006-06-29 17:21:00,10.426,10.492,10.326,10.472,350000.0
2006-06-29 17:22:00,10.431,10.446,10.331,10.331,250000.0
2006-06-29 17:23:00,10.343,10.426,10.325,10.421,550000.0
2006-06-29 17:24:00,10.426,10.426,10.325,10.343,350000.0
2006-06-29 17:25:00,10.42,10.453,10.35,10.453,400000.0
2006-06-29 17:26:00,10.332,10.454,10.323,10.406,450000.0
2006-06-29 17:27:00,10.421,10.456,10.343,10.425,400000.0
2006-06-29 17:28:00,10.373,10.448,10.317,10.33,550000.0
2006-06-29 17:29:00,10.334,10.443,10.334,10.431,500000.0
2006-06-29 17:30:00,10.302,10.434,10.302,10.429,450000.0
2006-06-29 17:31:00,10.372,10.405,10.285,10.393,600000.0
2006-06-29 17:32:00,10.331,10.453,10.325,10.404,400000.0
2006-06-29 17:33:00,10.393,10.433,10.316,10.433,400000.0
2006-06-29 17:34:00,10.404,10.437,10.283,10.437,450000.0
2006-06-29 17:35:00,10.381,10.453,10.321,10.388,500000.0
2006-06-29 17:36:00,10.427,10.436,10.305,10.432,450000.0
2006-06-29 17:37:00,10.4,10.462,10.313,10.402,550000.0
2006-06-29 17:38:00,10.364,10.422,10.322,10.36,400000.0
2006-06-29 17:39:00,10.4,10.412,10.318,10.321,350000.0
2006-06-29 17:40:00,10.328,10.428,10.321,10.41,500000.0
2006-06-29 17:41:00,10.392,10.392,10.269,10.269,400000.0
2006-06-29 17:42:00,10.298,10.45,10.298,10.379,500000.0
2006-06-29 17:43:00,10.398,10.406,10.271,10.302,400000.0
2006-06-29 17:44:00,10.383,10.395,10.304,10.369,450000.0
2006-06-29 17:45:00,10.304,10.395,10.289,10.306,550000.0
2006-06-29 17:46:00,10.399,10.399,10.261,10.355,450000.0
2006-06-29 17:47:00,10.388,10.429,10.312,10.356,400000.0
2006-06-29 17:48:00,10.4,10.408,10.294,10.408,400000.0
2006-06-29 17:49:00,10.369,10.408,10.32,10.379,350000.0
2006-06-29 17:50:00,10.423,10.464,10.345,10.361,550000.0
2006-06-29 17:51:00,10.375,10.419,10.296,10.338,550000.0
2006-06-29 17:52:00,10.398,10.456,10.299,10.303,350000.0
2006-06-29 17:53:00,10.376,10.408,10.324,10.324,500000.0
2006-06-29 17:54:00,10.325,10.413,10.286,10.413,350000.0
2006-06-29 17:55:00,10.313,10.415,10.313,10.388,350000.0
2006-06-29 17:56:00,10.296,10.392,10.267,10.315,400000.0
2006-06-29 17:57:00,10.38,10.407,10.319,10.365,400000.0
2006-06-29 17:58:00,10.369,10.392,10.315,10.353,450000.0
2006-06-29 17:59:00,10.292,10.412,10.288,10.412,350000.0
2006-06-29 18:00:00,10.318,10.429,10.315,10.403,350000.0
2006-06-29 18:01:00,10.395,10.441,10.313,10.366,450000.0
2006-06-29 18:02:00,10.342,10.438,10.342,10.427,500000.0
2006-06-29 18:03:00,10.406,10.437,10.356,10.392,350000.0
2006-06-29 18:04:00,10.454,10.454,10.318,10.368,400000.0
2006-06-29 18:05:00,10.349,10.427,10.267,10.423,550000.0
2006-06-29 18:06:00,10.373,10.45,10.308,10.308,450000.0
2006-06-29 18:07:00,10.425,10.425,10.28,10.394,400000.0
2006-06-29 18:08:00,10.331,10.43,10.275,10.318,550000.0
2006-06-29 18:09:00,10.299,10.299,10.299,10.299,50000.0
2006-06-29 18:10:00,10.394,10.394,10.323,10.326,300000.0
2006-06-29 18:11:00,10.302,10.385,10.247,10.378,450000.0
2006-06-29 18:12:00,10.434,10.462,10.34,10.356,500000.0
2006-06-29 18:13:00,10.327,10.409,10.306,10.409,350000.0
2006-06-29 18:14:00,10.288,10.387,10.288,10.377,400000.0
2006-06-29 18:15:00,10.391,10.459,10.305,10.332,400000.0
2006-06-29 18:16:00,10.333,10.442,10.307,10.307,400000.0
2006-06-29 18:17:00,10.296,10.296,10.296,10.296,50000.0
2006-06-29 18:18:00,10.374,10.433,10.291,10.291,500000.0
2006-06-29 18:19:00,10.318,10.432,10.283,10.313,550000.0
2006-06-29 18:20:00,10.314,10.413,10.272,10.405,400000.0
2006-06-29 18:21:00,10.354,10.426,10.297,10.399,550000.0
2006-06-29 18:22:00,10.342,10.431,10.341,10.358,400000.0
2006-06-29 18:23:00,10.441,10.453,10.367,10.446,400000.0
2006-06-29 18:24:00,10.437,10.452,10.352,10.446,400000.0
2006-06-29 18:25:00,10.361,10.412,10.31,10.349,500000.0
2006-06-29 18:26:00,10.373,10.445,10.354,10.443,550000.0
2006-06-29 18:27:00,10.4,10.408,10.292,10.408,400000.0
2006-06-29 18:28:00,10.415,10.415,10.3,10.412,350000.0
2006-06-29 18:29:00,10.366,10.44,10.323,10.44,350000.0
2006-06-29 18:30:00,10.41,10.45,10.315,10.398,450000.0
2006-06-29 18:31:00,10.424,10.424,10.334,10.402,350000.0
2006-06-29 18:32:00,10.329,10.423,10.303,10.357,450000.0
2006-06-29 18:33:00,10.41,10.416,10.252,10.365,500000.0
2006-06-29 18:34:00,10.38,10.427,10.32,10.401,400000.0
2006-06-29 18:35:00,10.323,10.401,10.323,10.338,350000.0
2006-06-29 18:36:00,10.324,10.402,10.263,10.362,550000.0
2006-06-29 18:37:00,10.318,10.384,10.299,10.349,500000.0
2006-06-29 18:38:00,10.362,10.371,10.264,10.337,450000.0
2006-06-29 18:39:00,10.381,10.4,10.311,10.376,400000.0
2006-06-29 18:40:00,10.363,10.372,10.282,10.351,500000.0
2006-06-29 18:41:00,10.291,10.369,10.263,10.32,500000.0
2006-06-29 18:42:00,10.296,10.357,10.238,10.275,550000.0
2006-06-29 18:43:00,10.319,10.362,10.238,10.362,400000.0
2006-06-29 18:44:00,10.339,10.386,10.243,10.298,500000.0
2006-06-29 18:45:00,10.244,10.36,10.244,10.313,350000.0
2006-06-29 18:46:00,10.239,10.351,10.217,10.351,350000.0
2006-06-29 18:47:00,10.262,10.363,10.237,10.331,400000.0
2006-06-29 18:48:00,10.32,10.374,10.252,10.33,500000.0
2006-06-29 18:49:00,10.334,10.36,10.334,10.36,100000.0
2006-06-29 18:50:00,10.283,10.373,10.252,10.296,550000.0
2006-06-29 18:51:00,10.353,10.388,10.272,10.289,450000.0
2006-06-29 18:52:00,10.351,10.434,10.3,10.386,550000.0
2006-06-29 18:53:00,10.332,10.394,10.313,10.353,450000.0
2006-06-29 18:54:00,10.236,10.338,10.236,10.264,350000.0
2006-06-29 18:55:00,10.278,10.387,10.269,10.338,350000.0
2006-06-29 18:56:00,10.314,10.397,10.257,10.397,350000.0
2006-06-29 18:57:00,10.414,10.427,10.303,10.384,450000.0
2006-06-29 18:58:00,10.379,10.404,10.316,10.363,350000.0
2006-06-29 18:59:00,10.291,10.363,10.291,10.344,450000.0
2006-06-29 19:00:00,10.334,10.407,10.28,10.391,350000.0
2006-06-29 19:01:00,10.308,10.407,10.294,10.348,500000.0
2006-06-29 19:02:00,10.309,10.368,10.251,10.351,400000.0
2006-06-29 19:03:00,10.354,10.356,10.27,10.28,350000.0
2006-06-29 19:04:00,10.393,10.393,10.264,10.266,300000.0
2006-06-29 19:05:00,10.287,10.389,10.223,10.314,550000.0
2006-06-29 19:06:00,10.341,10.37,10.234,10.37,400000.0
2006-06-29 19:07:00,10.293,10.293,10.186,10.241,400000.0
2006-06-29 19:08:00,10.258,10.355,10.256,10.256,350000.0
2006-06-29 19:09:00,10.214,10.331,10.188,10.275,500000.0
2006-06-29 19:10:00,10.285,10.375,10.243,10.375,450000.0
2006-06-29 19:11:00,10.352,10.375,10.207,10.366,450000.0
2006-06-29 19:12:00,10.296,10.385,10.296,10.363,350000.0
2006-06-29 19:13:00,10.309,10.38,10.226,10.226,350000.0
2006-06-29 19:14:00,10.246,10.34,10.237,10.34,400000.0
2006-06-29 19:15:00,10.269,10.369,10.261,10.369,500000.0
2006-06-29 19:16:00,10.378,10.381,10.315,10.348,350000.0
2006-06-29 19:17:00,10.365,10.383,10.212,10.218,350000.0
2006-06-29 19:18:00,10.227,10.358,10.227,10.311,350000.0
2006-06-29 19:19:00,10.338,10.376,10.253,10.376,400000.0
2006-06-29 19:20:00,10.345,10.345,10.181,10.229,550000.0
2006-06-29 19:21:00,10.35,10.357,10.278,10.357,400000.0
2006-06-29 19:22:00,10.343,10.371,10.251,10.275,400000.0
2006-06-29 19:23:00,10.341,10.341,10.233,10.233,350000.0
2006-06-29 19:24:00,10.363,10.363,10.23,10.266,350000.0
2006-06-29 19:25:00,10.241,10.343,10.228,10.343,250000.0
2006-06-29 19:26:00,10.342,10.342,10.243,10.314,250000.0
2006-06-29 19:27:00,10.264,10.344,10.246,10.341,550000.0
2006-06-29 19:28:00,10.256,10.369,10.256,10.367,550000.0
2006-06-29 19:29:00,10.356,10.374,10.24,10.24,550000.0
2006-06-29 19:30:00,10.367,10.367,10.249,10.27,400000.0
2006-06-29 19:31:00,10.302,10.352,10.244,10.285,400000.0
2006-06-29 19:33:00,10.333,10.333,10.25,10.283,200000.0
2006-06-29 19:35:00,10.323,10.366,10.228,10.332,500000.0
2006-06-29 19:36:00,10.268,10.363,10.266,10.273,500000.0
2006-06-29 19:37:00,10.369,10.39,10.259,10.279,850000.0
2006-06-29 19:38:00,10.324,10.373,10.226,10.373,550000.0
2006-06-29 19:39:00,10.289,10.328,10.289,10.293,150000.0
2006-06-29 19:42:00,10.345,10.345,10.26,10.294,200000.0
2006-06-29 19:47:00,10.25,10.345,10.25,10.284,250000.0
2006-06-29 19:51:00,10.228,10.345,10.226,10.287,700000.0
2006-06-29 19:57:00,10.243,10.383,10.243,10.314,300000.0
2006-06-29 20:00:00,10.356,10.356,10.222,10.258,450000.0
2006-06-29 20:01:00,10.215,10.287,10.215,10.27,300000.0
2006-06-29 20:02:00,10.299,10.313,10.174,10.229,400000.0
2006-06-29 20:03:00,10.343,10.343,10.251,10.323,450000.0
2006-06-29 20:04:00,10.231,10.303,10.224,10.303,400000.0
2006-06-29 20:05:00,10.328,10.344,10.222,10.343,550000.0
2006-06-29 20:06:00,10.3,10.36,10.263,10.328,450000.0
2006-06-29 20:07:00,10.389,10.389,10.295,10.387,300000.0
2006-06-29 20:08:00,10.323,10.397,10.244,10.333,400000.0
2006-06-29 20:09:00,10.389,10.429,10.295,10.319,250000.0
2006-06-29 20:10:00,10.339,10.403,10.339,10.394,250000.0
2006-06-29 20:11:00,10.344,10.408,10.343,10.406,400000.0
2006-06-29 20:12:00,10.43,10.43,10.296,10.398,350000.0
2006-06-29 20:13:00,10.342,10.42,10.32,10.323,350000.0
2006-06-29 20:14:00,10.426,10.426,10.348,10.348,200000.0
2006-06-29 20:15:00,10.344,10.454,10.324,10.42,500000.0
2006-06-29 20:16:00,10.383,10.392,10.306,10.335,550000.0
2006-06-29 20:17:00,10.275,10.422,10.275,10.323,300000.0
2006-06-29 20:18:00,10.354,10.412,10.349,10.391,400000.0
2006-06-29 20:19:00,10.348,10.401,10.348,10.395,200000.0
2006-06-29 20:20:00,10.45,10.459,10.338,10.379,700000.0
2006-06-29 20:22:00,10.438,10.475,10.352,10.475,450000.0
2006-06-29 20:23:00,10.428,10.464,10.331,10.464,600000.0
2006-06-29 20:24:00,10.465,10.465,10.378,10.401,350000.0
2006-06-29 20:25:00,10.468,10.468,10.365,10.445,350000.0
2006-06-29 20:26:00,10.347,10.425,10.347,10.371,250000.0
2006-06-29 20:27:00,10.447,10.447,10.307,10.427,450000.0
2006-06-29 20:29:00,10.454,10.521,10.398,10.462,500000.0
2006-06-29 20:31:00,10.458,10.47,10.369,10.47,350000.0
2006-06-29 20:32:00,10.387,10.509,10.377,10.509,300000.0
2006-06-29 20:33:00,10.51,10.546,10.45,10.52,450000.0
2006-06-29 20:34:00,10.438,10.566,10.43,10.43,350000.0
2006-06-29 20:39:00,10.504,10.53,10.437,10.471,350000.0
2006-06-29 20:40:00,10.537,10.555,10.467,10.467,150000.0
2006-06-29 20:42:00,10.57,10.593,10.478,10.593,200000.0
2006-06-29 20:43:00,10.541,10.541,10.435,10.524,350000.0
2006-06-29 20:44:00,10.485,10.624,10.484,10.484,300000.0
2006-06-29 20:45:00,10.578,10.587,10.467,10.566,300000.0
2006-06-29 20:46:00,10.457,10.563,10.45,10.535,350000.0
2006-06-29 20:47:00,10.474,10.588,10.424,10.556,350000.0
2006-06-29 20:48:00,10.541,10.572,10.466,10.566,450000.0
2006-06-29 20:49:00,10.538,10.593,10.461,10.461,300000.0
2006-06-29 20:50:00,10.54,10.602,10.469,10.477,400000.0
2006-06-29 20:51:00,10.55,10.583,10.467,10.546,600000.0
2006-06-29 20:52:00,10.442,10.539,10.433,10.441,400000.0
2006-06-29 20:53:00,10.451,10.558,10.435,10.435,200000.0
2006-06-29 20:55:00,10.544,10.544,10.453,10.494,250000.0
2006-06-29 20:57:00,10.54,10.566,10.457,10.55,650000.0
2006-06-29 21:00:00,10.466,10.573,10.438,10.558,450000.0
2006-06-29 21:01:00,10.478,10.605,10.454,10.509,600000.0
2006-06-29 21:02:00,10.504,10.588,10.48,10.588,350000.0
2006-06-29 21:03:00,10.55,10.558,10.462,10.462,350000.0
2006-06-29 21:04:00,10.549,10.592,10.474,10.531,350000.0
2006-06-29 21:05:00,10.432,10.568,10.432,10.552,550000.0
2006-06-29 21:06:00,10.582,10.616,10.499,10.533,550000.0
2006-06-29 21:07:00,10.541,10.631,10.507,10.511,450000.0
2006-06-29 21:08:00,10.562,10.583,10.505,10.538,400000.0
2006-06-29 21:09:00,10.499,10.551,10.445,10.469,250000.0
2006-06-29 21:12:00,10.533,10.533,10.428,10.466,200000.0
2006-06-29 21:15:00,10.536,10.536,10.457,10.492,200000.0
2006-06-29 21:17:00,10.527,10.585,10.44,10.57,550000.0
2006-06-29 21:18:00,10.494,10.543,10.402,10.5,550000.0
2006-06-29 21:19:00,10.478,10.619,10.473,10.619,500000.0
2006-06-29 21:20:00,10.583,10.583,10.54,10.558,300000.0
2006-06-29 21:21:00,10.532,10.566,10.466,10.566,250000.0
2006-06-29 21:22:00,10.535,10.623,10.492,10.623,350000.0
2006-06-29 21:23:00,10.608,10.608,10.47,10.55,300000.0
2006-06-29 21:24:00,10.576,10.644,10.495,10.632,300000.0
2006-06-29 21:25:00,10.584,10.587,10.465,10.587,800000.0
2006-06-29 21:26:00,10.533,10.633,10.488,10.525,350000.0
2006-06-29 21:27:00,10.576,10.641,10.541,10.641,450000.0
2006-06-29 21:28:00,10.554,10.655,10.543,10.543,350000.0
2006-06-29 21:29:00,10.555,10.664,10.541,10.655,400000.0
2006-06-29 21:30:00,10.529,10.664,10.522,10.664,350000.0
2006-06-29 21:31:00,10.587,10.679,10.587,10.679,250000.0
2006-06-29 21:32:00,10.639,10.674,10.552,10.631,500000.0
2006-06-29 21:33:00,10.625,10.625,10.507,10.617,300000.0
2006-06-29 21:34:00,10.566,10.634,10.513,10.63,400000.0
2006-06-29 21:35:00,10.643,10.713,10.583,10.661,450000.0
2006-06-29 21:36:00,10.604,10.649,10.55,10.642,400000.0
2006-06-29 21:37:00,10.624,10.732,10.588,10.588,200000.0
2006-06-29 21:38:00,10.664,10.692,10.538,10.538,550000.0
2006-06-29 21:39:00,10.623,10.676,10.589,10.676,300000.0
2006-06-29 21:40:00,10.633,10.644,10.532,10.543,350000.0
2006-06-29 21:41:00,10.54,10.658,10.54,10.556,200000.0
2006-06-29 21:42:00,10.637,10.684,10.544,10.544,300000.0
2006-06-29 21:44:00,10.562,10.702,10.541,10.658,400000.0
2006-06-29 21:46:00,10.615,10.694,10.574,10.605,450000.0
2006-06-29 21:47:00,10.629,10.685,10.564,10.625,300000.0
2006-06-29 21:50:00,10.631,10.631,10.527,10.565,200000.0
2006-06-29 21:52:00,10.552,10.63,10.513,10.545,450000.0
2006-06-29 21:53:00,10.615,10.674,10.575,10.66,350000.0
2006-06-29 21:54:00,10.655,10.66,10.558,10.641,500000.0
2006-06-29 21:55:00,10.516,10.674,10.507,10.674,350000.0
2006-06-29 21:57:00,10.593,10.68,10.571,10.631,500000.0
2006-06-29 21:58:00,10.637,10.662,10.555,10.644,400000.0
2006-06-29 22:00:00,10.659,10.676,10.566,10.665,700000.0
2006-06-29 22:02:00,10.576,10.698,10.557,10.601,600000.0
2006-06-29 22:03:00,10.612,10.675,10.612,10.619,250000.0
2006-06-29 22:05:00,10.626,10.626,10.542,10.574,200000.0
2006-06-29 22:08:00,10.639,10.662,10.559,10.662,250000.0
2006-06-29 22:13:00,10.609,10.673,10.579,10.649,600000.0
2006-06-29 22:14:00,10.615,10.627,10.557,10.627,250000.0
2006-06-29 22:16:00,10.64,10.643,10.531,10.623,400000.0
2006-06-29 22:18:00,10.667,10.667,10.583,10.615,200000.0
2006-06-29 22:21:00,10.677,10.677,10.592,10.625,200000.0
2006-06-29 22:23:00,10.599,10.662,10.586,10.65,250000.0
2006-06-29 22:24:00,10.621,10.695,10.621,10.695,100000.0
2006-06-29 22:26:00,10.579,10.697,10.579,10.638,400000.0
2006-06-29 22:27:00,10.63,10.692,10.532,10.545,550000.0
2006-06-29 22:28:00,10.541,10.6,10.517,10.538,200000.0
2006-06-29 22:29:00,10.593,10.656,10.531,10.605,800000.0
2006-06-29 22:32:00,10.525,10.601,10.511,10.601,250000.0
2006-06-29 22:33:00,10.556,10.614,10.551,10.614,150000.0
2006-06-29 22:35:00,10.596,10.603,10.493,10.552,400000.0
2006-06-29 22:38:00,10.606,10.631,10.52,10.631,500000.0
2006-06-29 22:40:00,10.555,10.638,10.542,10.632,250000.0
2006-06-29 22:42:00,10.575,10.69,10.558,10.596,700000.0
2006-06-29 22:44:00,10.643,10.643,10.544,10.583,200000.0
2006-06-29 22:46:00,10.631,10.631,10.521,10.558,200000.0
2006-06-29 22:50:00,10.624,10.624,10.54,10.574,200000.0
2006-06-29 22:55:00,10.535,10.643,10.529,10.643,350000.0
2006-06-29 22:58:00,10.637,10.637,10.557,10.592,200000.0
2006-06-29 23:00:00,10.653,10.653,10.57,10.603,200000.0
2006-06-29 23:03:00,10.689,10.689,10.559,10.646,400000.0
2006-06-29 23:10:00,10.61,10.694,10.61,10.677,150000.0
2006-06-29 23:11:00,10.59,10.59,10.588,10.588,100000.0
2006-06-29 23:12:00,10.682,10.682,10.561,10.561,200000.0
2006-06-29 23:20:00,10.683,10.683,10.627,10.627,300000.0
2006-06-29 23:24:00,10.56,10.66,10.56,10.66,300000.0
2006-06-29 23:40:00,10.585,10.627,10.555,10.555,300000.0
2006-06-29 23:50:00,10.635,10.635,10.556,10.591,200000.0
2006-06-29 23:52:00,10.657,10.657,10.582,10.62,200000.0
2006-06-29 23:59:00,10.668,10.724,10.58,10.646,500000.0
2006-06-30 00:00:00,10.74,11.14,10.6,11.07,300000.0
2006-06-30 00:01:00,10.727,10.727,10.701,10.715,300000.0
2006-06-30 00:02:00,10.694,10.701,10.651,10.689,250000.0
2006-06-30 00:03:00,10.761,10.761,10.731,10.731,100000.0
2006-06-30 00:05:00,10.732,10.745,10.616,10.672,350000.0
2006-06-30 00:06:00,10.71,10.716,10.634,10.634,250000.0
2006-06-30 00:07:00,10.71,10.743,10.635,10.664,250000.0
2006-06-30 00:08:00,10.704,10.704,10.633,10.633,100000.0
2006-06-30 00:09:00,10.679,10.71,10.625,10.698,250000.0
2006-06-30 00:12:00,10.719,10.719,10.64,10.673,200000.0
2006-06-30 00:15:00,10.708,10.767,10.659,10.685,350000.0
2006-06-30 00:18:00,10.709,10.709,10.59,10.614,300000.0
2006-06-30 00:19:00,10.765,10.765,10.635,10.698,250000.0
2006-06-30 00:21:00,10.7,10.734,10.638,10.734,450000.0
2006-06-30 00:23:00,10.66,10.725,10.612,10.719,500000.0
2006-06-30 00:35:00,10.656,10.727,10.598,10.684,650000.0
2006-06-30 00:37:00,10.618,10.726,10.618,10.712,150000.0
2006-06-30 00:39:00,10.727,10.727,10.643,10.675,200000.0
2006-06-30 00:41:00,10.714,10.714,10.614,10.653,200000.0
2006-06-30 00:42:00,10.667,10.723,10.667,10.698,150000.0
2006-06-30 00:46:00,10.691,10.691,10.586,10.625,200000.0
2006-06-30 00:48:00,10.696,10.696,10.518,10.682,500000.0
2006-06-30 00:49:00,10.668,10.752,10.601,10.719,400000.0
2006-06-30 00:50:00,10.691,10.748,10.623,10.748,350000.0
2006-06-30 00:53:00,10.633,10.739,10.622,10.738,450000.0
2006-06-30 00:56:00,10.758,10.758,10.678,10.713,200000.0
2006-06-30 01:05:00,10.776,10.776,10.692,10.725,200000.0
2006-06-30 01:07:00,10.751,10.751,10.595,10.7,500000.0
2006-06-30 01:09:00,10.667,10.694,10.667,10.691,200000.0
2006-06-30 01:23:00,10.673,10.691,10.571,10.612,250000.0
2006-06-30 01:24:00,10.709,10.712,10.626,10.626,150000.0
2006-06-30 01:26:00,10.697,10.697,10.612,10.645,200000.0
2006-06-30 01:29:00,10.682,10.716,10.662,10.716,250000.0
2006-06-30 01:30:00,10.637,10.69,10.607,10.607,150000.0
2006-06-30 01:32:00,10.611,10.691,10.611,10.646,150000.0
2006-06-30 01:34:00,10.615,10.742,10.596,10.68,400000.0
2006-06-30 01:38:00,10.676,10.676,10.601,10.601,100000.0
2006-06-30 01:39:00,10.692,10.705,10.651,10.651,250000.0
2006-06-30 01:59:00,10.71,10.71,10.538,10.58,300000.0
2006-06-30 02:00:00,10.66,10.66,10.58,10.614,200000.0
2006-06-30 02:02:00,10.653,10.695,10.561,10.599,650000.0
2006-06-30 02:04:00,10.652,10.652,10.55,10.592,250000.0
2006-06-30 02:05:00,10.585,10.663,10.585,10.605,250000.0
2006-06-30 02:06:00,10.581,10.673,10.577,10.646,400000.0
2006-06-30 02:09:00,10.674,10.742,10.599,10.629,400000.0
2006-06-30 02:10:00,10.599,10.745,10.599,10.611,250000.0
2006-06-30 02:11:00,10.7,10.701,10.604,10.678,400000.0
2006-06-30 02:14:00,10.628,10.701,10.598,10.673,450000.0
2006-06-30 02:15:00,10.617,10.729,10.579,10.708,600000.0
2006-06-30 02:16:00,10.624,10.702,10.592,10.592,400000.0
2006-06-30 02:19:00,10.662,10.713,10.587,10.587,300000.0
2006-06-30 02:20:00,10.618,10.66,10.588,10.66,250000.0
2006-06-30 02:22:00,10.69,10.69,10.61,10.643,200000.0
2006-06-30 02:24:00,10.679,10.738,10.608,10.651,350000.0
2006-06-30 02:25:00,10.6,10.726,10.6,10.667,300000.0
2006-06-30 02:26:00,10.695,10.736,10.6,10.669,650000.0
2006-06-30 02:27:00,10.608,10.734,10.608,10.653,650000.0
2006-06-30 02:28:00,10.551,10.714,10.518,10.676,600000.0
2006-06-30 02:29:00,10.553,10.658,10.553,10.658,200000.0
2006-06-30 02:30:00,10.608,10.69,10.563,10.628,450000.0
2006-06-30 02:32:00,10.584,10.677,10.582,10.659,500000.0
2006-06-30 02:37:00,10.583,10.706,10.583,10.686,250000.0
2006-06-30 02:39:00,10.693,10.7,10.621,10.621,300000.0
2006-06-30 02:44:00,10.714,10.732,10.613,10.613,300000.0
2006-06-30 02:45:00,10.666,10.666,10.566,10.657,400000.0
2006-06-30 02:46:00,10.697,10.697,10.563,10.563,550000.0
2006-06-30 02:47:00,10.663,10.716,10.595,10.629,300000.0
2006-06-30 02:48:00,10.673,10.673,10.607,10.607,100000.0
2006-06-30 02:49:00,10.628,10.666,10.571,10.666,150000.0
2006-06-30 02:52:00,10.669,10.669,10.555,10.638,300000.0
2006-06-30 02:53:00,10.555,10.627,10.512,10.535,550000.0
2006-06-30 02:54:00,10.611,10.693,10.581,10.669,500000.0
2006-06-30 02:56:00,10.647,10.647,10.549,10.586,250000.0
2006-06-30 02:58:00,10.613,10.643,10.559,10.559,250000.0
2006-06-30 02:59:00,10.647,10.686,10.553,10.646,400000.0
2006-06-30 03:06:00,10.57,10.65,10.561,10.593,300000.0
2006-06-30 03:07:00,10.551,10.653,10.551,10.592,350000.0
2006-06-30 03:08:00,10.614,10.665,10.594,10.656,400000.0
2006-06-30 03:17:00,10.672,10.703,10.645,10.657,300000.0
2006-06-30 03:18:00,10.635,10.684,10.628,10.645,200000.0
2006-06-30 03:19:00,10.621,10.677,10.546,10.677,500000.0
2006-06-30 03:21:00,10.685,10.698,10.591,10.591,300000.0
2006-06-30 03:22:00,10.627,10.717,10.559,10.717,500000.0
2006-06-30 03:23:00,10.693,10.703,10.575,10.601,400000.0
2006-06-30 03:25:00,10.644,10.697,10.617,10.679,400000.0
2006-06-30 03:26:00,10.538,10.625,10.529,10.625,300000.0
2006-06-30 03:27:00,10.629,10.68,10.56,10.68,550000.0
2006-06-30 03:28:00,10.607,10.693,10.582,10.66,300000.0
2006-06-30 03:30:00,10.648,10.648,10.561,10.561,100000.0
2006-06-30 03:32:00,10.626,10.665,10.527,10.665,350000.0
2006-06-30 03:33:00,10.636,10.7,10.605,10.646,400000.0
2006-06-30 03:34:00,10.598,10.73,10.598,10.647,300000.0
2006-06-30 03:35:00,10.73,10.73,10.622,10.709,550000.0
2006-06-30 03:36:00,10.689,10.689,10.531,10.633,400000.0
2006-06-30 03:40:00,10.679,10.697,10.67,10.67,150000.0
2006-06-30 03:43:00,10.588,10.727,10.581,10.604,650000.0
2006-06-30 03:44:00,10.612,10.714,10.594,10.671,400000.0
2006-06-30 03:45:00,10.651,10.708,10.632,10.67,450000.0
2006-06-30 03:47:00,10.724,10.724,10.598,10.665,150000.0
2006-06-30 03:48:00,10.611,10.717,10.583,10.601,350000.0
2006-06-30 03:50:00,10.624,10.746,10.624,10.643,350000.0
2006-06-30 03:53:00,10.67,10.699,10.638,10.638,150000.0
2006-06-30 03:55:00,10.725,10.725,10.62,10.657,200000.0
2006-06-30 03:57:00,10.638,10.73,10.622,10.658,450000.0
2006-06-30 03:59:00,10.726,10.726,10.647,10.682,200000.0
2006-06-30 04:02:00,10.722,10.722,10.618,10.655,200000.0
2006-06-30 04:06:00,10.702,10.74,10.616,10.654,500000.0
2006-06-30 04:07:00,10.687,10.765,10.649,10.712,350000.0
2006-06-30 04:08:00,10.627,10.71,10.606,10.707,400000.0
2006-06-30 04:09:00,10.703,10.769,10.657,10.726,300000.0
2006-06-30 04:10:00,10.664,10.733,10.636,10.646,400000.0
2006-06-30 04:11:00,10.756,10.762,10.657,10.762,250000.0
2006-06-30 04:12:00,10.768,10.768,10.703,10.756,150000.0
2006-06-30 04:15:00,10.745,10.745,10.685,10.739,150000.0
2006-06-30 04:17:00,10.722,10.782,10.699,10.734,200000.0
2006-06-30 04:18:00,10.662,10.749,10.662,10.727,250000.0
2006-06-30 04:19:00,10.72,10.759,10.643,10.743,300000.0
2006-06-30 04:21:00,10.728,10.728,10.659,10.698,200000.0
2006-06-30 04:23:00,10.722,10.795,10.664,10.664,500000.0
2006-06-30 04:34:00,10.758,10.758,10.619,10.662,450000.0
2006-06-30 04:35:00,10.693,10.693,10.66,10.693,350000.0
2006-06-30 04:36:00,10.663,10.784,10.663,10.719,350000.0
2006-06-30 04:40:00,10.667,10.746,10.649,10.661,500000.0
2006-06-30 04:41:00,10.707,10.771,10.707,10.768,250000.0
2006-06-30 04:44:00,10.738,10.813,10.663,10.715,650000.0
2006-06-30 04:45:00,10.632,10.745,10.632,10.713,550000.0
2006-06-30 04:48:00,10.724,10.724,10.645,10.681,200000.0
2006-06-30 04:50:00,10.726,10.726,10.62,10.657,200000.0
2006-06-30 04:52:00,10.727,10.727,10.63,10.722,200000.0
2006-06-30 04:53:00,10.736,10.736,10.714,10.714,200000.0
2006-06-30 05:00:00,10.669,10.731,10.624,10.669,350000.0
2006-06-30 05:01:00,10.633,10.692,10.57,10.692,450000.0
2006-06-30 05:02:00,10.579,10.622,10.579,10.622,100000.0
2006-06-30 05:03:00,10.61,10.687,10.606,10.615,350000.0
2006-06-30 05:04:00,10.602,10.657,10.602,10.611,250000.0
2006-06-30 05:05:00,10.681,10.695,10.681,10.687,150000.0
2006-06-30 05:07:00,10.711,10.711,10.641,10.678,200000.0
2006-06-30 05:10:00,10.714,10.714,10.71,10.71,100000.0
2006-06-30 05:21:00,10.71,10.714,10.71,10.714,100000.0
2006-06-30 05:25:00,10.745,10.769,10.63,10.769,150000.0
2006-06-30 05:26:00,10.724,10.724,10.665,10.665,100000.0
2006-06-30 05:27:00,10.71,10.715,10.619,10.619,150000.0
2006-06-30 05:28:00,10.695,10.709,10.695,10.696,150000.0
2006-06-30 05:30:00,10.7,10.7,10.653,10.694,150000.0
2006-06-30 05:32:00,10.701,10.701,10.626,10.662,200000.0
2006-06-30 05:34:00,10.754,10.754,10.699,10.711,350000.0
2006-06-30 05:35:00,10.706,10.744,10.706,10.744,150000.0
2006-06-30 05:42:00,10.69,10.706,10.672,10.672,150000.0
2006-06-30 05:44:00,10.774,10.774,10.677,10.77,200000.0
2006-06-30 05:46:00,10.721,10.723,10.721,10.723,100000.0
2006-06-30 05:48:00,10.729,10.729,10.604,10.635,200000.0
2006-06-30 05:58:00,10.69,10.714,10.609,10.617,400000.0
2006-06-30 05:59:00,10.659,10.659,10.59,10.59,200000.0
2006-06-30 06:02:00,10.684,10.684,10.6,10.634,200000.0
2006-06-30 06:06:00,10.675,10.695,10.575,10.666,700000.0
2006-06-30 06:09:00,10.681,10.715,10.578,10.715,500000.0
2006-06-30 06:12:00,10.686,10.686,10.585,10.625,200000.0
2006-06-30 06:14:00,10.694,10.694,10.615,10.651,200000.0
2006-06-30 06:16:00,10.624,10.71,10.609,10.708,300000.0
2006-06-30 06:19:00,10.743,10.743,10.66,10.693,200000.0
2006-06-30 06:20:00,10.729,10.754,10.66,10.735,200000.0
2006-06-30 06:27:00,10.769,10.769,10.652,10.738,250000.0
2006-06-30 06:28:00,10.709,10.709,10.595,10.596,500000.0
2006-06-30 06:29:00,10.62,10.743,10.62,10.722,300000.0
2006-06-30 06:31:00,10.696,10.724,10.64,10.652,400000.0
2006-06-30 06:32:00,10.706,10.706,10.599,10.698,400000.0
2006-06-30 06:34:00,10.72,10.72,10.65,10.688,200000.0
2006-06-30 06:36:00,10.763,10.763,10.687,10.722,200000.0
2006-06-30 06:39:00,10.621,10.745,10.62,10.708,700000.0
2006-06-30 06:44:00,10.752,10.769,10.674,10.678,450000.0
2006-06-30 06:47:00,10.747,10.747,10.621,10.737,550000.0
2006-06-30 06:48:00,10.704,10.752,10.645,10.711,350000.0
2006-06-30 06:50:00,10.752,10.752,10.615,10.746,550000.0
2006-06-30 06:52:00,10.723,10.77,10.669,10.75,450000.0
2006-06-30 06:53:00,10.708,10.765,10.678,10.725,550000.0
2006-06-30 06:54:00,10.763,10.763,10.594,10.718,600000.0
2006-06-30 06:55:00,10.711,10.711,10.655,10.655,300000.0
2006-06-30 06:56:00,10.672,10.758,10.666,10.686,300000.0
2006-06-30 06:57:00,10.654,10.743,10.654,10.711,200000.0
2006-06-30 06:59:00,10.62,10.743,10.602,10.602,300000.0
2006-06-30 07:00:00,10.677,10.842,10.677,10.696,350000.0
2006-06-30 07:01:00,10.681,10.764,10.639,10.715,400000.0
2006-06-30 07:02:00,10.618,10.749,10.613,10.749,250000.0
2006-06-30 07:03:00,10.668,10.752,10.646,10.665,600000.0
2006-06-30 07:04:00,10.729,10.729,10.66,10.669,450000.0
2006-06-30 07:05:00,10.678,10.764,10.666,10.764,350000.0
2006-06-30 07:06:00,10.712,10.751,10.614,10.717,800000.0
2006-06-30 07:08:00,10.631,10.756,10.631,10.718,400000.0
2006-06-30 07:09:00,10.7,10.78,10.674,10.78,450000.0
2006-06-30 07:11:00,10.681,10.681,10.656,10.656,100000.0
2006-06-30 07:12:00,10.756,10.771,10.651,10.75,250000.0
2006-06-30 07:13:00,10.661,10.694,10.603,10.603,200000.0
2006-06-30 07:17:00,10.649,10.727,10.633,10.716,400000.0
2006-06-30 07:18:00,10.719,10.76,10.696,10.757,400000.0
2006-06-30 07:19:00,10.67,10.719,10.657,10.712,400000.0
2006-06-30 07:20:00,10.736,10.736,10.633,10.722,300000.0
2006-06-30 07:22:00,10.662,10.741,10.662,10.688,250000.0
2006-06-30 07:24:00,10.758,10.758,10.655,10.754,350000.0
2006-06-30 07:26:00,10.733,10.733,10.627,10.678,300000.0
2006-06-30 07:27:00,10.658,10.715,10.61,10.665,400000.0
2006-06-30 07:28:00,10.634,10.766,10.591,10.766,500000.0
2006-06-30 07:29:00,10.73,10.776,10.643,10.685,550000.0
2006-06-30 07:31:00,10.724,10.724,10.682,10.688,350000.0
2006-06-30 07:32:00,10.66,10.729,10.655,10.693,250000.0
2006-06-30 07:34:00,10.771,10.771,10.673,10.723,350000.0
2006-06-30 07:36:00,10.668,10.719,10.661,10.701,500000.0
2006-06-30 07:37:00,10.655,10.798,10.655,10.735,450000.0
2006-06-30 07:38:00,10.738,10.738,10.656,10.716,400000.0
2006-06-30 07:40:00,10.708,10.737,10.635,10.734,450000.0
2006-06-30 07:42:00,10.754,10.754,10.656,10.656,100000.0
2006-06-30 07:44:00,10.749,10.76,10.65,10.679,300000.0
2006-06-30 07:45:00,10.667,10.765,10.642,10.751,400000.0
2006-06-30 07:46:00,10.735,10.737,10.725,10.737,250000.0
2006-06-30 07:47:00,10.734,10.736,10.608,10.697,300000.0
2006-06-30 07:49:00,10.61,10.73,10.61,10.711,150000.0
2006-06-30 07:51:00,10.69,10.778,10.678,10.731,600000.0
2006-06-30 07:52:00,10.742,10.742,10.642,10.642,150000.0
2006-06-30 07:53:00,10.644,10.741,10.644,10.741,200000.0
2006-06-30 07:54:00,10.675,10.675,10.645,10.645,150000.0
2006-06-30 07:55:00,10.728,10.73,10.653,10.653,250000.0
2006-06-30 07:56:00,10.648,10.648,10.593,10.593,100000.0
2006-06-30 07:58:00,10.588,10.784,10.588,10.784,200000.0
2006-06-30 08:00:00,10.787,10.818,10.7,10.7,400000.0
2006-06-30 08:02:00,10.684,10.796,10.651,10.736,750000.0
2006-06-30 08:03:00,10.713,10.803,10.713,10.789,450000.0
2006-06-30 08:04:00,10.701,10.784,10.663,10.663,300000.0
2006-06-30 08:05:00,10.706,10.79,10.657,10.705,550000.0
2006-06-30 08:06:00,10.66,10.724,10.63,10.669,400000.0
2006-06-30 08:07:00,10.764,10.797,10.687,10.788,500000.0
2006-06-30 08:08:00,10.716,10.801,10.666,10.666,650000.0
2006-06-30 08:09:00,10.697,10.757,10.629,10.691,500000.0
2006-06-30 08:10:00,10.751,10.751,10.641,10.641,250000.0
2006-06-30 08:11:00,10.676,10.727,10.61,10.708,550000.0
2006-06-30 08:12:00,10.752,10.752,10.645,10.645,100000.0
2006-06-30 08:13:00,10.717,10.728,10.598,10.621,400000.0
2006-06-30 08:14:00,10.625,10.748,10.623,10.705,400000.0
2006-06-30 08:15:00,10.629,10.752,10.629,10.752,250000.0
2006-06-30 08:17:00,10.684,10.796,10.673,10.739,650000.0
2006-06-30 08:18:00,10.68,10.715,10.589,10.689,550000.0
2006-06-30 08:20:00,10.767,10.783,10.661,10.744,550000.0
2006-06-30 08:22:00,10.661,10.749,10.611,10.623,350000.0
2006-06-30 08:23:00,10.676,10.727,10.565,10.727,550000.0
2006-06-30 08:24:00,10.76,10.789,10.691,10.691,250000.0
2006-06-30 08:26:00,10.753,10.753,10.621,10.731,500000.0
2006-06-30 08:27:00,10.669,10.714,10.66,10.714,250000.0
2006-06-30 08:28:00,10.732,10.775,10.664,10.734,450000.0
2006-06-30 08:29:00,10.631,10.708,10.588,10.689,400000.0
2006-06-30 08:31:00,10.639,10.728,10.639,10.694,400000.0
2006-06-30 08:33:00,10.75,10.795,10.653,10.743,400000.0
2006-06-30 08:34:00,10.674,10.706,10.612,10.632,300000.0
2006-06-30 08:37:00,10.671,10.73,10.628,10.685,250000.0
2006-06-30 08:38:00,10.692,10.727,10.575,10.602,650000.0
2006-06-30 08:39:00,10.635,10.715,10.601,10.601,250000.0
2006-06-30 08:44:00,10.65,10.694,10.633,10.69,350000.0
2006-06-30 08:46:00,10.723,10.742,10.604,10.663,500000.0
2006-06-30 08:47:00,10.666,10.697,10.53,10.596,550000.0
2006-06-30 08:48:00,10.542,10.596,10.542,10.596,450000.0
2006-06-30 08:49:00,10.7,10.7,10.595,10.651,400000.0
2006-06-30 08:51:00,10.659,10.69,10.553,10.594,350000.0
2006-06-30 08:52:00,10.526,10.615,10.499,10.615,450000.0
2006-06-30 08:58:00,10.662,10.662,10.547,10.605,200000.0
2006-06-30 09:10:00,10.634,10.638,10.519,10.631,350000.0
2006-06-30 09:12:00,10.631,10.702,10.566,10.572,550000.0
2006-06-30 09:15:00,10.592,10.662,10.554,10.637,350000.0
2006-06-30 09:16:00,10.609,10.686,10.549,10.564,350000.0
2006-06-30 09:21:00,10.596,10.667,10.547,10.667,550000.0
2006-06-30 09:27:00,10.607,10.69,10.551,10.551,250000.0
2006-06-30 09:28:00,10.575,10.652,10.546,10.652,350000.0
2006-06-30 09:29:00,10.59,10.7,10.59,10.675,300000.0
2006-06-30 09:31:00,10.656,10.656,10.577,10.638,400000.0
2006-06-30 09:33:00,10.667,10.706,10.575,10.706,450000.0
2006-06-30 09:34:00,10.651,10.692,10.558,10.665,300000.0
2006-06-30 09:38:00,10.624,10.699,10.586,10.69,450000.0
2006-06-30 09:39:00,10.705,10.724,10.568,10.676,500000.0
2006-06-30 09:42:00,10.653,10.7,10.599,10.605,400000.0
2006-06-30 09:43:00,10.68,10.702,10.56,10.675,450000.0
2006-06-30 09:44:00,10.612,10.674,10.56,10.601,350000.0
2006-06-30 09:45:00,10.546,10.665,10.546,10.665,100000.0
2006-06-30 09:46:00,10.598,10.64,10.561,10.575,350000.0
2006-06-30 09:48:00,10.695,10.695,10.571,10.612,450000.0
2006-06-30 09:49:00,10.601,10.651,10.522,10.581,350000.0
2006-06-30 09:50:00,10.598,10.677,10.555,10.555,500000.0
2006-06-30 09:51:00,10.637,10.637,10.542,10.565,350000.0
2006-06-30 09:53:00,10.541,10.655,10.541,10.543,400000.0
2006-06-30 09:54:00,10.672,10.694,10.556,10.648,350000.0
2006-06-30 09:55:00,10.637,10.684,10.558,10.589,400000.0
2006-06-30 09:58:00,10.569,10.654,10.552,10.615,400000.0
2006-06-30 09:59:00,10.604,10.726,10.578,10.674,450000.0
2006-06-30 10:00:00,10.635,10.635,10.529,10.634,550000.0
2006-06-30 10:01:00,10.605,10.657,10.512,10.624,500000.0
2006-06-30 10:02:00,10.538,10.644,10.538,10.624,350000.0
2006-06-30 10:03:00,10.624,10.637,10.521,10.552,400000.0
2006-06-30 10:04:00,10.634,10.654,10.565,10.592,400000.0
2006-06-30 10:05:00,10.552,10.704,10.552,10.664,400000.0
2006-06-30 10:07:00,10.569,10.614,10.515,10.547,400000.0
2006-06-30 10:08:00,10.656,10.671,10.544,10.671,300000.0
2006-06-30 10:09:00,10.667,10.667,10.517,10.648,450000.0
2006-06-30 10:10:00,10.627,10.63,10.509,10.63,550000.0
2006-06-30 10:11:00,10.606,10.606,10.434,10.472,500000.0
2006-06-30 10:12:00,10.595,10.595,10.47,10.554,350000.0
2006-06-30 10:13:00,10.531,10.592,10.468,10.493,500000.0
2006-06-30 10:14:00,10.56,10.63,10.56,10.63,200000.0
2006-06-30 10:15:00,10.637,10.637,10.516,10.582,350000.0
2006-06-30 10:16:00,10.487,10.632,10.487,10.598,400000.0
2006-06-30 10:17:00,10.579,10.625,10.542,10.546,400000.0
2006-06-30 10:18:00,10.527,10.684,10.527,10.667,450000.0
2006-06-30 10:20:00,10.549,10.612,10.504,10.504,550000.0
2006-06-30 10:21:00,10.566,10.609,10.549,10.602,400000.0
2006-06-30 10:23:00,10.599,10.609,10.452,10.569,450000.0
2006-06-30 10:25:00,10.491,10.62,10.462,10.586,700000.0
2006-06-30 10:26:00,10.652,10.68,10.551,10.551,350000.0
2006-06-30 10:27:00,10.617,10.638,10.543,10.638,450000.0
2006-06-30 10:28:00,10.642,10.647,10.537,10.568,350000.0
2006-06-30 10:29:00,10.638,10.64,10.508,10.614,900000.0
2006-06-30 10:31:00,10.509,10.589,10.509,10.542,350000.0
2006-06-30 10:33:00,10.592,10.62,10.499,10.596,400000.0
2006-06-30 10:38:00,10.483,10.613,10.483,10.589,400000.0
2006-06-30 10:43:00,10.55,10.59,10.454,10.478,400000.0
2006-06-30 10:46:00,10.561,10.623,10.494,10.623,400000.0
2006-06-30 10:47:00,10.596,10.633,10.496,10.496,350000.0
2006-06-30 10:48:00,10.57,10.682,10.535,10.641,450000.0
2006-06-30 10:49:00,10.611,10.612,10.482,10.506,600000.0
2006-06-30 10:50:00,10.562,10.573,10.46,10.479,800000.0
2006-06-30 10:51:00,10.599,10.662,10.53,10.618,550000.0
2006-06-30 10:53:00,10.543,10.648,10.511,10.546,500000.0
2006-06-30 10:54:00,10.611,10.64,10.503,10.503,400000.0
2006-06-30 10:55:00,10.579,10.622,10.472,10.585,800000.0
2006-06-30 10:56:00,10.583,10.648,10.507,10.621,400000.0
2006-06-30 10:57:00,10.588,10.625,10.493,10.594,450000.0
2006-06-30 10:58:00,10.529,10.664,10.515,10.562,350000.0
2006-06-30 10:59:00,10.577,10.577,10.45,10.45,450000.0
2006-06-30 11:01:00,10.473,10.582,10.459,10.567,500000.0
2006-06-30 11:02:00,10.622,10.622,10.484,10.553,400000.0
2006-06-30 11:03:00,10.545,10.628,10.495,10.538,550000.0
2006-06-30 11:04:00,10.637,10.648,10.543,10.636,400000.0
2006-06-30 11:06:00,10.595,10.628,10.499,10.499,350000.0
2006-06-30 11:07:00,10.563,10.606,10.493,10.604,450000.0
2006-06-30 11:08:00,10.534,10.643,10.507,10.643,350000.0
2006-06-30 11:09:00,10.627,10.627,10.505,10.601,500000.0
2006-06-30 11:10:00,10.501,10.635,10.501,10.561,400000.0
2006-06-30 11:13:00,10.607,10.652,10.534,10.652,500000.0
2006-06-30 11:14:00,10.523,10.62,10.467,10.62,400000.0
2006-06-30 11:17:00,10.642,10.642,10.528,10.632,350000.0
2006-06-30 11:18:00,10.548,10.602,10.548,10.578,350000.0
2006-06-30 11:19:00,10.526,10.638,10.49,10.638,550000.0
2006-06-30 11:21:00,10.618,10.618,10.469,10.574,450000.0
2006-06-30 11:23:00,10.502,10.633,10.502,10.508,500000.0
2006-06-30 11:24:00,10.563,10.607,10.478,10.577,550000.0
2006-06-30 11:27:00,10.528,10.644,10.528,10.644,500000.0
2006-06-30 11:28:00,10.529,10.61,10.513,10.605,350000.0
2006-06-30 11:31:00,10.614,10.643,10.536,10.598,350000.0
2006-06-30 11:32:00,10.595,10.62,10.517,10.517,450000.0
2006-06-30 11:33:00,10.502,10.628,10.502,10.58,350000.0
2006-06-30 11:34:00,10.596,10.605,10.522,10.605,250000.0
2006-06-30 11:35:00,10.624,10.651,10.508,10.592,450000.0
2006-06-30 11:37:00,10.567,10.669,10.52,10.62,400000.0
2006-06-30 11:38:00,10.601,10.621,10.533,10.607,400000.0
2006-06-30 11:39:00,10.554,10.62,10.508,10.53,350000.0
2006-06-30 11:40:00,10.55,10.628,10.521,10.591,400000.0
2006-06-30 11:41:00,10.513,10.607,10.513,10.56,350000.0
2006-06-30 11:42:00,10.531,10.629,10.531,10.613,350000.0
2006-06-30 11:43:00,10.632,10.638,10.535,10.638,350000.0
2006-06-30 11:44:00,10.639,10.65,10.527,10.616,450000.0
2006-06-30 11:46:00,10.597,10.63,10.509,10.532,400000.0
2006-06-30 11:48:00,10.567,10.594,10.501,10.594,400000.0
2006-06-30 11:49:00,10.59,10.62,10.498,10.563,350000.0
2006-06-30 11:51:00,10.477,10.6,10.47,10.6,450000.0
2006-06-30 11:52:00,10.578,10.678,10.53,10.678,450000.0
2006-06-30 11:53:00,10.562,10.681,10.562,10.583,400000.0
2006-06-30 11:55:00,10.585,10.66,10.532,10.66,350000.0
2006-06-30 11:56:00,10.604,10.667,10.59,10.593,350000.0
2006-06-30 11:58:00,10.538,10.656,10.516,10.656,350000.0
2006-06-30 11:59:00,10.63,10.659,10.529,10.588,450000.0
2006-06-30 12:00:00,10.615,10.622,10.522,10.522,350000.0
2006-06-30 12:01:00,10.66,10.681,10.574,10.599,500000.0
2006-06-30 12:02:00,10.65,10.654,10.532,10.54,400000.0
2006-06-30 12:03:00,10.558,10.643,10.551,10.643,550000.0
2006-06-30 12:06:00,10.681,10.682,10.617,10.682,350000.0
2006-06-30 12:07:00,10.668,10.668,10.508,10.598,450000.0
2006-06-30 12:08:00,10.679,10.679,10.576,10.673,450000.0
2006-06-30 12:09:00,10.542,10.657,10.542,10.576,350000.0
2006-06-30 12:11:00,10.592,10.62,10.527,10.55,300000.0
2006-06-30 12:12:00,10.506,10.64,10.506,10.538,350000.0
2006-06-30 12:13:00,10.6,10.655,10.537,10.615,400000.0
2006-06-30 12:18:00,10.634,10.634,10.551,10.553,450000.0
2006-06-30 12:21:00,10.646,10.677,10.55,10.634,500000.0
2006-06-30 12:23:00,10.654,10.654,10.522,10.538,400000.0
2006-06-30 12:28:00,10.631,10.661,10.536,10.611,500000.0
2006-06-30 12:33:00,10.661,10.663,10.538,10.538,250000.0
2006-06-30 12:34:00,10.528,10.64,10.52,10.52,450000.0
2006-06-30 12:35:00,10.675,10.681,10.521,10.521,350000.0
2006-06-30 12:37:00,10.658,10.714,10.584,10.584,500000.0
2006-06-30 12:38:00,10.637,10.67,10.549,10.608,450000.0
2006-06-30 12:40:00,10.608,10.658,10.556,10.585,450000.0
2006-06-30 12:42:00,10.558,10.701,10.558,10.637,550000.0
2006-06-30 12:43:00,10.599,10.65,10.536,10.558,500000.0
2006-06-30 12:46:00,10.534,10.648,10.522,10.522,500000.0
2006-06-30 12:48:00,10.56,10.663,10.541,10.641,550000.0
2006-06-30 12:51:00,10.556,10.693,10.556,10.661,500000.0
2006-06-30 12:52:00,10.571,10.652,10.542,10.625,500000.0
2006-06-30 12:53:00,10.53,10.637,10.518,10.604,500000.0
2006-06-30 12:57:00,10.594,10.631,10.497,10.497,400000.0
2006-06-30 12:58:00,10.546,10.657,10.51,10.522,400000.0
2006-06-30 12:59:00,10.59,10.635,10.523,10.617,450000.0
2006-06-30 13:00:00,10.626,10.671,10.556,10.571,500000.0
2006-06-30 13:02:00,10.519,10.641,10.518,10.585,400000.0
2006-06-30 13:03:00,10.612,10.709,10.546,10.546,450000.0
2006-06-30 13:04:00,10.6,10.63,10.511,10.514,450000.0
2006-06-30 13:05:00,10.508,10.629,10.508,10.619,400000.0
2006-06-30 13:07:00,10.651,10.677,10.543,10.601,500000.0
2006-06-30 13:08:00,10.571,10.662,10.533,10.533,400000.0
2006-06-30 13:10:00,10.594,10.656,10.524,10.541,500000.0
2006-06-30 13:12:00,10.627,10.647,10.53,10.531,550000.0
2006-06-30 13:13:00,10.638,10.638,10.489,10.603,450000.0
2006-06-30 13:14:00,10.521,10.645,10.521,10.642,350000.0
2006-06-30 13:17:00,10.626,10.636,10.521,10.636,450000.0
2006-06-30 13:18:00,10.505,10.65,10.505,10.624,400000.0
2006-06-30 13:19:00,10.546,10.619,10.484,10.506,400000.0
2006-06-30 13:21:00,10.493,10.609,10.491,10.491,350000.0
2006-06-30 13:22:00,10.538,10.647,10.538,10.564,400000.0
2006-06-30 13:23:00,10.561,10.623,10.482,10.502,350000.0
2006-06-30 13:25:00,10.617,10.636,10.557,10.632,350000.0
2006-06-30 13:26:00,10.544,10.647,10.475,10.528,550000.0
2006-06-30 13:27:00,10.514,10.605,10.514,10.581,500000.0
2006-06-30 13:28:00,10.582,10.624,10.495,10.532,400000.0
2006-06-30 13:29:00,10.613,10.635,10.477,10.595,350000.0
2006-06-30 13:32:00,10.533,10.588,10.462,10.462,500000.0
2006-06-30 13:33:00,10.516,10.582,10.483,10.521,350000.0
2006-06-30 13:34:00,10.461,10.622,10.461,10.5,350000.0
2006-06-30 13:35:00,10.543,10.603,10.475,10.475,400000.0
2006-06-30 13:36:00,10.518,10.612,10.467,10.534,450000.0
2006-06-30 13:37:00,10.478,10.581,10.478,10.552,350000.0
2006-06-30 13:38:00,10.51,10.594,10.463,10.594,400000.0
2006-06-30 13:41:00,10.493,10.599,10.493,10.589,400000.0
2006-06-30 13:43:00,10.573,10.592,10.46,10.576,500000.0
2006-06-30 13:44:00,10.503,10.609,10.474,10.531,350000.0
2006-06-30 13:48:00,10.554,10.577,10.464,10.539,400000.0
2006-06-30 13:49:00,10.453,10.577,10.453,10.577,350000.0
2006-06-30 13:50:00,10.535,10.565,10.489,10.505,450000.0
2006-06-30 13:51:00,10.601,10.601,10.492,10.492,350000.0
2006-06-30 13:52:00,10.609,10.616,10.49,10.599,350000.0
2006-06-30 13:53:00,10.514,10.615,10.467,10.528,450000.0
2006-06-30 13:54:00,10.545,10.612,10.494,10.603,400000.0
2006-06-30 13:55:00,10.564,10.61,10.539,10.575,350000.0
2006-06-30 13:56:00,10.596,10.615,10.473,10.473,400000.0
2006-06-30 13:57:00,10.565,10.633,10.517,10.517,400000.0
2006-06-30 13:58:00,10.495,10.609,10.495,10.609,350000.0
2006-06-30 13:59:00,10.589,10.617,10.541,10.541,200000.0
2006-06-30 14:02:00,10.636,10.636,10.502,10.564,350000.0
2006-06-30 14:03:00,10.566,10.584,10.493,10.584,350000.0
2006-06-30 14:07:00,10.598,10.642,10.522,10.61,400000.0
2006-06-30 14:08:00,10.585,10.681,10.549,10.611,400000.0
2006-06-30 14:10:00,10.513,10.616,10.513,10.557,350000.0
2006-06-30 14:12:00,10.64,10.649,10.599,10.647,450000.0
2006-06-30 14:13:00,10.614,10.614,10.525,10.543,350000.0
2006-06-30 14:14:00,10.555,10.674,10.539,10.585,500000.0
2006-06-30 14:16:00,10.55,10.665,10.52,10.604,450000.0
2006-06-30 14:17:00,10.598,10.599,10.511,10.545,450000.0
2006-06-30 14:18:00,10.58,10.651,10.529,10.651,400000.0
2006-06-30 14:19:00,10.596,10.636,10.492,10.636,500000.0
2006-06-30 14:20:00,10.556,10.651,10.556,10.568,350000.0
2006-06-30 14:21:00,10.556,10.669,10.556,10.599,450000.0
2006-06-30 14:22:00,10.617,10.643,10.497,10.643,450000.0
2006-06-30 14:23:00,10.573,10.661,10.557,10.579,400000.0
2006-06-30 14:24:00,10.652,10.666,10.582,10.662,400000.0
2006-06-30 14:25:00,10.57,10.604,10.536,10.55,350000.0
2006-06-30 14:26:00,10.531,10.649,10.48,10.559,350000.0
2006-06-30 14:27:00,10.571,10.673,10.478,10.673,400000.0
2006-06-30 14:28:00,10.669,10.703,10.575,10.647,400000.0
2006-06-30 14:29:00,10.628,10.676,10.546,10.64,350000.0
2006-06-30 14:30:00,10.597,10.706,10.57,10.57,550000.0
2006-06-30 14:31:00,10.604,10.709,10.57,10.678,400000.0
2006-06-30 14:32:00,10.69,10.7,10.614,10.646,500000.0
2006-06-30 14:33:00,10.728,10.77,10.627,10.672,350000.0
2006-06-30 14:34:00,10.712,10.773,10.643,10.643,450000.0
2006-06-30 14:35:00,10.729,10.729,10.652,10.662,350000.0
2006-06-30 14:36:00,10.694,10.711,10.612,10.705,400000.0
2006-06-30 14:37:00,10.624,10.716,10.599,10.716,550000.0
2006-06-30 14:38:00,10.664,10.707,10.596,10.665,400000.0
2006-06-30 14:39:00,10.701,10.749,10.597,10.627,500000.0
2006-06-30 14:40:00,10.671,10.711,10.587,10.633,400000.0
2006-06-30 14:41:00,10.638,10.723,10.637,10.701,550000.0
2006-06-30 14:42:00,10.602,10.735,10.602,10.727,400000.0
2006-06-30 14:43:00,10.725,10.731,10.579,10.731,500000.0
2006-06-30 14:44:00,10.611,10.673,10.574,10.673,450000.0
2006-06-30 14:45:00,10.646,10.728,10.624,10.699,400000.0
2006-06-30 14:46:00,10.694,10.72,10.651,10.651,350000.0
2006-06-30 14:47:00,10.665,10.707,10.576,10.683,350000.0
2006-06-30 14:48:00,10.666,10.711,10.607,10.69,400000.0
2006-06-30 14:49:00,10.72,10.756,10.572,10.584,500000.0
2006-06-30 14:50:00,10.601,10.705,10.566,10.566,400000.0
2006-06-30 14:51:00,10.668,10.68,10.6,10.66,350000.0
2006-06-30 14:52:00,10.698,10.698,10.613,10.646,450000.0
2006-06-30 14:53:00,10.612,10.683,10.585,10.618,400000.0
2006-06-30 14:54:00,10.538,10.675,10.538,10.574,550000.0
2006-06-30 14:55:00,10.649,10.676,10.557,10.557,450000.0
2006-06-30 14:56:00,10.654,10.686,10.549,10.652,550000.0
2006-06-30 14:57:00,10.689,10.705,10.592,10.658,450000.0
2006-06-30 14:58:00,10.579,10.647,10.546,10.612,400000.0
2006-06-30 14:59:00,10.565,10.659,10.486,10.659,550000.0
2006-06-30 15:00:00,10.573,10.682,10.573,10.597,450000.0
2006-06-30 15:01:00,10.635,10.71,10.583,10.668,450000.0
2006-06-30 15:02:00,10.584,10.69,10.53,10.641,450000.0
2006-06-30 15:03:00,10.652,10.691,10.542,10.691,500000.0
2006-06-30 15:04:00,10.613,10.705,10.554,10.585,550000.0
2006-06-30 15:05:00,10.582,10.768,10.578,10.619,550000.0
2006-06-30 15:06:00,10.668,10.681,10.641,10.641,400000.0
2006-06-30 15:07:00,10.605,10.758,10.605,10.679,350000.0
2006-06-30 15:08:00,10.545,10.675,10.541,10.631,500000.0
2006-06-30 15:09:00,10.683,10.703,10.572,10.587,450000.0
2006-06-30 15:10:00,10.613,10.708,10.563,10.604,400000.0
2006-06-30 15:11:00,10.621,10.743,10.597,10.602,500000.0
2006-06-30 15:12:00,10.602,10.651,10.602,10.651,100000.0
2006-06-30 15:13:00,10.708,10.721,10.61,10.721,400000.0
2006-06-30 15:14:00,10.672,10.722,10.64,10.64,400000.0
2006-06-30 15:15:00,10.585,10.701,10.585,10.658,400000.0
2006-06-30 15:16:00,10.609,10.735,10.609,10.673,250000.0
2006-06-30 15:17:00,10.715,10.775,10.633,10.699,450000.0
2006-06-30 15:18:00,10.749,10.749,10.643,10.726,400000.0
2006-06-30 15:19:00,10.752,10.798,10.708,10.768,450000.0
2006-06-30 15:20:00,10.738,10.8,10.696,10.8,400000.0
2006-06-30 15:21:00,10.78,10.821,10.692,10.821,450000.0
2006-06-30 15:22:00,10.771,10.798,10.704,10.774,450000.0
2006-06-30 15:23:00,10.728,10.792,10.707,10.756,400000.0
2006-06-30 15:24:00,10.796,10.834,10.75,10.834,350000.0
2006-06-30 15:25:00,10.857,10.886,10.751,10.855,350000.0
2006-06-30 15:26:00,10.787,10.884,10.787,10.819,550000.0
2006-06-30 15:27:00,10.847,10.962,10.847,10.894,350000.0
2006-06-30 15:28:00,10.867,10.949,10.854,10.893,350000.0
2006-06-30 15:29:00,10.895,10.895,10.796,10.821,450000.0
2006-06-30 15:30:00,10.886,10.924,10.79,10.857,450000.0
2006-06-30 15:31:00,10.852,10.942,10.789,10.789,500000.0
2006-06-30 15:32:00,10.81,10.878,10.764,10.874,450000.0
2006-06-30 15:33:00,10.88,10.881,10.783,10.87,400000.0
2006-06-30 15:34:00,10.793,10.925,10.76,10.76,400000.0
2006-06-30 15:35:00,10.844,10.91,10.815,10.848,400000.0
2006-06-30 15:36:00,10.86,10.919,10.783,10.913,550000.0
2006-06-30 15:37:00,10.847,10.943,10.819,10.902,400000.0
2006-06-30 15:38:00,10.873,10.942,10.832,10.832,450000.0
2006-06-30 15:39:00,10.855,10.925,10.822,10.925,400000.0
2006-06-30 15:40:00,10.817,10.96,10.817,10.827,450000.0
2006-06-30 15:41:00,10.778,10.929,10.778,10.897,400000.0
2006-06-30 15:42:00,10.908,10.908,10.768,10.789,350000.0
2006-06-30 15:43:00,10.823,10.896,10.759,10.759,450000.0
2006-06-30 15:44:00,10.884,10.923,10.811,10.886,350000.0
2006-06-30 15:45:00,10.897,10.899,10.798,10.887,450000.0
2006-06-30 15:46:00,10.782,10.899,10.782,10.84,400000.0
2006-06-30 15:47:00,10.903,10.949,10.802,10.802,550000.0
2006-06-30 15:48:00,10.832,10.926,10.811,10.845,350000.0
2006-06-30 15:49:00,10.917,10.975,10.892,10.975,350000.0
2006-06-30 15:50:00,10.903,11.024,10.897,10.96,550000.0
2006-06-30 15:51:00,10.925,11.004,10.856,10.868,350000.0
2006-06-30 15:52:00,10.851,10.969,10.837,10.837,350000.0
2006-06-30 15:53:00,10.927,10.97,10.857,10.908,500000.0
2006-06-30 15:54:00,10.923,10.938,10.888,10.938,450000.0
2006-06-30 15:55:00,10.809,10.985,10.809,10.974,500000.0
2006-06-30 15:56:00,10.843,11.011,10.843,10.92,450000.0
2006-06-30 15:57:00,10.909,10.94,10.845,10.896,450000.0
2006-06-30 15:58:00,10.879,10.998,10.879,10.998,500000.0
2006-06-30 15:59:00,10.986,10.986,10.827,10.873,450000.0
2006-06-30 16:00:00,10.953,10.998,10.843,10.955,500000.0
2006-06-30 16:01:00,10.954,10.954,10.826,10.826,400000.0
2006-06-30 16:02:00,10.867,10.982,10.827,10.913,550000.0
2006-06-30 16:03:00,11.012,11.012,10.894,10.94,450000.0
2006-06-30 16:04:00,10.85,10.984,10.843,10.966,550000.0
2006-06-30 16:05:00,10.981,11.053,10.921,10.921,400000.0
2006-06-30 16:06:00,10.922,11.031,10.882,11.015,350000.0
2006-06-30 16:07:00,10.941,11.029,10.91,10.91,500000.0
2006-06-30 16:08:00,10.875,11.001,10.875,10.905,550000.0
2006-06-30 16:09:00,10.862,10.985,10.855,10.985,350000.0
2006-06-30 16:10:00,10.942,10.973,10.861,10.973,500000.0
2006-06-30 16:11:00,10.875,11.016,10.851,10.851,500000.0
2006-06-30 16:12:00,10.893,10.963,10.884,10.899,350000.0
2006-06-30 16:13:00,10.911,11.002,10.897,11.002,450000.0
2006-06-30 16:14:00,11.026,11.026,10.906,10.943,500000.0
2006-06-30 16:15:00,11.013,11.033,10.885,10.885,350000.0
2006-06-30 16:16:00,10.938,11.005,10.878,10.974,550000.0
2006-06-30 16:17:00,10.981,11.02,10.895,10.895,350000.0
2006-06-30 16:18:00,11.036,11.053,10.915,10.967,400000.0
2006-06-30 16:19:00,10.956,10.995,10.852,10.852,450000.0
2006-06-30 16:20:00,10.986,11.01,10.895,10.902,550000.0
2006-06-30 16:21:00,10.886,10.953,10.826,10.938,500000.0
2006-06-30 16:22:00,10.943,10.943,10.832,10.863,450000.0
2006-06-30 16:23:00,10.841,10.95,10.841,10.853,400000.0
2006-06-30 16:24:00,10.95,11.002,10.854,10.964,550000.0
2006-06-30 16:25:00,10.923,10.96,10.876,10.96,350000.0
2006-06-30 16:26:00,10.884,10.895,10.765,10.771,550000.0
2006-06-30 16:27:00,10.915,10.915,10.822,10.901,400000.0
2006-06-30 16:28:00,10.869,10.928,10.825,10.928,400000.0
2006-06-30 16:29:00,10.849,10.849,10.776,10.776,300000.0
2006-06-30 16:30:00,10.801,10.901,10.782,10.871,550000.0
2006-06-30 16:31:00,10.821,10.924,10.779,10.825,400000.0
2006-06-30 16:32:00,10.813,10.91,10.813,10.824,350000.0
2006-06-30 16:33:00,10.754,10.87,10.749,10.804,350000.0
2006-06-30 16:34:00,10.846,10.9,10.789,10.876,350000.0
2006-06-30 16:35:00,10.768,10.87,10.744,10.785,500000.0
2006-06-30 16:36:00,10.899,10.899,10.815,10.819,500000.0
2006-06-30 16:37:00,10.888,10.916,10.789,10.797,500000.0
2006-06-30 16:38:00,10.72,10.875,10.72,10.741,450000.0
2006-06-30 16:39:00,10.815,10.911,10.798,10.886,500000.0
2006-06-30 16:40:00,10.846,10.894,10.774,10.809,400000.0
2006-06-30 16:41:00,10.794,10.88,10.788,10.788,350000.0
2006-06-30 16:42:00,10.782,10.905,10.776,10.905,500000.0
2006-06-30 16:43:00,10.803,10.93,10.803,10.829,350000.0
2006-06-30 16:44:00,10.906,10.908,10.783,10.783,400000.0
2006-06-30 16:45:00,10.778,10.901,10.778,10.881,400000.0
2006-06-30 16:46:00,10.876,10.938,10.875,10.938,350000.0
2006-06-30 16:47:00,10.862,10.957,10.823,10.861,600000.0
2006-06-30 16:48:00,10.976,11.047,10.92,10.962,500000.0
2006-06-30 16:49:00,10.973,10.99,10.855,10.855,450000.0
2006-06-30 16:50:00,10.983,10.984,10.883,10.939,300000.0
2006-06-30 16:51:00,10.981,10.981,10.82,10.82,400000.0
2006-06-30 16:52:00,10.866,10.972,10.859,10.972,450000.0
2006-06-30 16:53:00,10.867,10.969,10.835,10.89,350000.0
2006-06-30 16:54:00,10.907,10.985,10.863,10.863,450000.0
2006-06-30 16:55:00,10.94,10.983,10.853,10.907,550000.0
2006-06-30 16:56:00,10.902,11.011,10.86,10.89,400000.0
2006-06-30 16:57:00,10.894,11.007,10.827,10.888,550000.0
2006-06-30 16:58:00,10.92,11.042,10.905,10.976,500000.0
2006-06-30 16:59:00,10.933,11.024,10.927,10.93,400000.0
2006-06-30 17:00:00,11.025,11.025,10.91,10.91,350000.0
2006-06-30 17:01:00,10.921,11.013,10.856,10.871,500000.0
2006-06-30 17:02:00,10.905,10.985,10.905,10.941,400000.0
2006-06-30 17:03:00,10.89,10.979,10.857,10.939,500000.0
2006-06-30 17:04:00,10.906,11.003,10.865,10.917,350000.0
2006-06-30 17:05:00,10.976,10.976,10.823,10.933,400000.0
2006-06-30 17:06:00,10.979,10.979,10.817,10.918,350000.0
2006-06-30 17:07:00,10.94,10.976,10.817,10.876,500000.0
2006-06-30 17:08:00,10.813,10.955,10.813,10.884,500000.0
2006-06-30 17:09:00,10.919,10.974,10.841,10.895,300000.0
2006-06-30 17:10:00,10.945,10.956,10.865,10.924,350000.0
2006-06-30 17:11:00,10.956,10.975,10.83,10.84,400000.0
2006-06-30 17:12:00,10.938,11.02,10.925,10.936,400000.0
2006-06-30 17:13:00,10.931,10.987,10.87,10.979,450000.0
2006-06-30 17:14:00,10.919,10.996,10.879,10.973,550000.0
2006-06-30 17:15:00,10.893,11.02,10.878,10.953,350000.0
2006-06-30 17:16:00,11.034,11.034,10.929,11.006,450000.0
2006-06-30 17:17:00,11.069,11.079,10.948,11.047,550000.0
2006-06-30 17:18:00,10.992,11.03,10.94,11.03,350000.0
2006-06-30 17:19:00,10.935,11.044,10.925,10.996,450000.0
2006-06-30 17:20:00,10.97,11.043,10.886,10.906,350000.0
2006-06-30 17:21:00,10.916,11.015,10.916,11.015,400000.0
2006-06-30 17:22:00,10.966,11.074,10.948,10.948,300000.0
2006-06-30 17:23:00,10.93,11.026,10.93,11.011,550000.0
2006-06-30 17:24:00,11.033,11.039,10.958,10.977,350000.0
2006-06-30 17:25:00,11.035,11.046,10.946,11.046,400000.0
2006-06-30 17:26:00,10.916,11.018,10.914,10.992,450000.0
2006-06-30 17:27:00,11.031,11.057,10.944,11.03,400000.0
2006-06-30 17:28:00,11.007,11.092,10.933,10.933,550000.0
2006-06-30 17:29:00,10.964,11.079,10.964,11.072,500000.0
2006-06-30 17:30:00,10.931,11.056,10.931,11.041,450000.0
2006-06-30 17:31:00,10.976,11.014,10.895,10.968,600000.0
2006-06-30 17:32:00,10.888,10.987,10.874,10.94,400000.0
2006-06-30 17:33:00,10.921,10.978,10.829,10.978,400000.0
2006-06-30 17:34:00,10.951,10.951,10.791,10.942,450000.0
2006-06-30 17:35:00,10.879,10.965,10.823,10.909,500000.0
2006-06-30 17:36:00,10.943,10.946,10.812,10.937,450000.0
2006-06-30 17:37:00,10.96,10.989,10.875,10.938,550000.0
2006-06-30 17:38:00,10.887,10.947,10.847,10.891,400000.0
2006-06-30 17:39:00,10.954,10.97,10.857,10.861,350000.0
2006-06-30 17:40:00,10.861,10.958,10.861,10.926,500000.0
2006-06-30 17:41:00,10.822,10.978,10.822,10.92,350000.0
2006-06-30 17:42:00,10.83,10.985,10.83,10.919,500000.0
2006-06-30 17:43:00,10.958,10.959,10.792,10.827,400000.0
2006-06-30 17:45:00,10.837,10.926,10.819,10.852,550000.0
2006-06-30 17:46:00,10.904,10.904,10.802,10.834,500000.0
2006-06-30 17:47:00,10.928,10.947,10.808,10.875,400000.0
2006-06-30 17:48:00,10.951,10.951,10.836,10.921,400000.0
2006-06-30 17:49:00,10.869,10.927,10.83,10.886,350000.0
2006-06-30 17:50:00,10.92,10.927,10.807,10.807,550000.0
2006-06-30 17:51:00,10.842,10.946,10.783,10.836,550000.0
2006-06-30 17:52:00,10.87,10.901,10.758,10.778,350000.0
2006-06-30 17:53:00,10.872,10.916,10.814,10.814,500000.0
2006-06-30 17:54:00,10.824,10.914,10.781,10.914,350000.0
2006-06-30 17:55:00,10.831,10.932,10.812,10.887,350000.0
2006-06-30 17:56:00,10.809,10.897,10.765,10.765,400000.0
2006-06-30 17:57:00,10.824,10.86,10.754,10.794,400000.0
2006-06-30 17:58:00,10.795,10.835,10.754,10.798,450000.0
2006-06-30 17:59:00,10.73,10.845,10.724,10.845,350000.0
2006-06-30 18:00:00,10.763,10.879,10.763,10.83,350000.0
2006-06-30 18:01:00,10.81,10.884,10.722,10.799,450000.0
2006-06-30 18:02:00,10.765,10.851,10.752,10.822,500000.0
2006-06-30 18:03:00,10.788,10.817,10.734,10.77,350000.0
2006-06-30 18:04:00,10.849,10.885,10.747,10.792,400000.0
2006-06-30 18:05:00,10.824,10.951,10.776,10.902,550000.0
2006-06-30 18:06:00,10.841,10.912,10.768,10.768,450000.0
2006-06-30 18:07:00,10.885,10.885,10.742,10.866,400000.0
2006-06-30 18:08:00,10.832,10.873,10.747,10.793,550000.0
2006-06-30 18:09:00,10.756,10.756,10.756,10.756,50000.0
2006-06-30 18:10:00,10.861,10.905,10.811,10.896,250000.0
2006-06-30 18:11:00,10.876,10.944,10.843,10.9,450000.0
2006-06-30 18:12:00,10.888,10.96,10.845,10.936,300000.0
2006-06-30 18:20:00,10.847,10.943,10.814,10.898,400000.0
2006-06-30 18:24:00,10.916,10.928,10.827,10.928,400000.0
2006-06-30 18:25:00,10.856,10.888,10.777,10.805,500000.0
2006-06-30 18:30:00,10.851,10.883,10.753,10.827,450000.0
2006-06-30 18:33:00,10.858,10.924,10.804,10.804,300000.0
2006-06-30 18:34:00,10.886,10.939,10.809,10.891,400000.0
2006-06-30 18:35:00,10.821,10.899,10.821,10.832,350000.0
2006-06-30 18:37:00,10.818,10.922,10.815,10.859,500000.0
2006-06-30 18:41:00,10.801,10.85,10.771,10.85,500000.0
2006-06-30 19:03:00,10.851,10.851,10.747,10.76,350000.0
2006-06-30 19:12:00,10.785,10.886,10.785,10.872,350000.0
2006-06-30 19:15:00,10.823,10.932,10.806,10.932,500000.0
2006-06-30 19:20:00,10.928,10.971,10.831,10.831,550000.0
2006-06-30 19:22:00,10.917,10.962,10.829,10.851,400000.0
2006-06-30 19:25:00,10.824,10.967,10.824,10.879,450000.0
2006-06-30 19:27:00,10.924,10.924,10.819,10.857,200000.0
2006-06-30 19:32:00,10.874,10.96,10.861,10.882,400000.0
2006-06-30 19:35:00,10.936,10.936,10.852,10.885,200000.0
2006-06-30 19:39:00,10.927,10.927,10.827,10.865,200000.0
2006-06-30 19:43:00,10.929,10.976,10.848,10.882,500000.0
2006-06-30 19:44:00,10.953,10.953,10.851,10.924,250000.0
2006-06-30 19:47:00,10.903,10.903,10.792,10.821,300000.0
2006-06-30 19:48:00,10.924,10.926,10.824,10.926,200000.0
2006-06-30 19:49:00,10.877,10.941,10.849,10.922,350000.0
2006-06-30 19:50:00,10.972,10.979,10.843,10.881,500000.0
2006-06-30 19:54:00,10.868,10.868,10.862,10.862,100000.0
2006-06-30 19:55:00,10.838,10.959,10.838,10.879,400000.0
2006-06-30 19:58:00,10.88,10.881,10.88,10.881,100000.0
2006-06-30 20:07:00,10.912,10.912,10.811,10.852,250000.0
2006-06-30 20:08:00,10.925,10.925,10.84,10.878,150000.0
2006-06-30 20:11:00,10.951,10.951,10.803,10.848,350000.0
2006-06-30 20:12:00,10.874,10.971,10.837,10.966,400000.0
2006-06-30 20:14:00,10.876,10.951,10.798,10.923,800000.0
2006-06-30 20:15:00,10.96,10.977,10.858,10.894,350000.0
2006-06-30 20:18:00,10.957,10.957,10.872,10.905,200000.0
2006-06-30 20:20:00,10.972,10.972,10.857,10.857,350000.0
2006-06-30 20:24:00,10.956,10.96,10.919,10.96,150000.0
2006-06-30 20:25:00,10.973,10.973,10.825,10.852,250000.0
2006-06-30 20:29:00,10.934,10.934,10.829,10.866,200000.0
2006-06-30 20:34:00,10.939,11.02,10.872,10.895,450000.0
2006-06-30 20:41:00,10.856,10.929,10.852,10.9,350000.0
2006-06-30 20:52:00,10.933,10.933,10.833,10.873,200000.0
2006-06-30 20:55:00,10.946,10.946,10.862,10.895,200000.0
2006-06-30 20:59:00,10.884,10.948,10.884,10.913,250000.0
2006-06-30 21:07:00,10.939,10.953,10.851,10.889,350000.0
2006-06-30 21:12:00,10.954,10.954,10.87,10.904,200000.0
2006-06-30 21:19:00,10.863,10.948,10.838,10.943,350000.0
2006-06-30 21:21:00,10.947,10.98,10.843,10.893,400000.0
2006-06-30 21:22:00,10.983,10.983,10.858,10.941,350000.0
2006-06-30 21:28:00,10.947,10.947,10.877,10.917,200000.0
2006-06-30 21:29:00,10.977,11.049,10.919,10.998,400000.0
2006-06-30 21:34:00,10.934,10.984,10.932,10.984,150000.0
2006-06-30 21:46:00,10.939,11.05,10.915,10.944,400000.0
2006-06-30 21:54:00,10.993,11.033,10.884,10.91,250000.0
2006-06-30 21:56:00,10.96,10.991,10.873,10.873,450000.0
2006-06-30 21:57:00,10.98,11.028,10.883,10.991,300000.0
2006-06-30 21:59:00,11.012,11.071,10.932,10.96,250000.0
2006-06-30 22:00:00,10.93,11.016,10.93,11.016,150000.0
2006-06-30 22:01:00,10.895,10.995,10.874,10.995,450000.0
2006-06-30 22:02:00,10.963,11.045,10.905,11.045,550000.0
2006-06-30 22:05:00,11.037,11.037,10.889,10.889,400000.0
2006-06-30 22:06:00,11.046,11.046,10.928,10.959,200000.0
2006-06-30 22:11:00,11.003,11.003,10.902,10.943,300000.0
2006-06-30 22:12:00,11.013,11.04,10.932,10.973,250000.0
2006-06-30 22:15:00,10.933,11.078,10.933,11.017,450000.0
2006-06-30 22:27:00,10.985,11.015,10.923,11.015,200000.0
2006-06-30 22:28:00,11.02,11.026,11.02,11.026,100000.0
2006-06-30 22:29:00,11.007,11.031,10.945,11.013,450000.0
2006-06-30 22:34:00,11.004,11.004,10.905,10.943,200000.0
2006-06-30 22:37:00,10.992,11.031,10.992,11.012,150000.0
2006-07-02 23:02:00,10.974,10.974,10.874,10.913,200000.0
2006-07-02 23:09:00,10.952,11.019,10.897,11.019,200000.0
2006-07-02 23:10:00,10.995,11.017,10.944,10.944,150000.0
2006-07-02 23:19:00,10.995,10.995,10.896,10.934,200000.0
2006-07-02 23:34:00,10.981,10.983,10.981,10.983,100000.0
2006-07-02 23:41:00,11.034,11.034,10.969,10.981,300000.0
2006-07-02 23:43:00,11.007,11.007,10.921,10.955,200000.0
2006-07-02 23:52:00,10.997,10.997,10.896,10.935,200000.0
2006-07-03 00:00:00,10.99,11.34,10.99,11.32,350000.0
2006-07-03 00:15:00,10.986,11.027,10.939,10.965,350000.0
2006-07-03 00:35:00,10.996,10.996,10.896,10.935,200000.0
2006-07-03 00:42:00,11.007,11.007,10.923,10.955,200000.0
2006-07-03 00:44:00,11.018,11.018,10.933,10.965,200000.0
2006-07-03 01:01:00,11.007,11.007,10.907,10.945,200000.0
2006-07-03 01:24:00,10.965,10.965,10.952,10.952,100000.0
2006-07-03 01:25:00,11.01,11.01,10.988,10.988,150000.0
2006-07-03 01:31:00,10.963,11.037,10.937,11.037,300000.0
2006-07-03 01:47:00,11.018,11.018,10.933,10.965,200000.0
2006-07-03 01:50:00,11.006,11.006,10.905,10.945,200000.0
2006-07-03 02:00:00,10.992,10.992,10.873,10.903,200000.0
2006-07-03 02:05:00,10.938,10.938,10.811,10.843,350000.0
2006-07-03 02:06:00,10.816,10.927,10.816,10.845,150000.0
2006-07-03 02:10:00,10.89,10.911,10.782,10.855,750000.0
2006-07-03 02:11:00,10.811,10.922,10.763,10.922,650000.0
2006-07-03 02:16:00,10.829,10.925,10.829,10.833,400000.0
2006-07-03 02:20:00,10.894,10.894,10.794,10.833,200000.0
2006-07-03 02:25:00,10.91,10.935,10.83,10.849,500000.0
2006-07-03 02:27:00,10.867,11.068,10.867,11.012,400000.0
2006-07-03 02:28:00,10.956,11.095,10.947,11.095,350000.0
2006-07-03 02:29:00,10.999,11.106,10.996,11.106,350000.0
2006-07-03 02:30:00,10.984,11.099,10.984,11.099,100000.0
2006-07-03 02:31:00,11.024,11.083,11.006,11.083,250000.0
2006-07-03 02:33:00,10.985,11.09,10.985,11.072,250000.0
2006-07-03 02:35:00,11.088,11.111,11.013,11.065,500000.0
2006-07-03 02:36:00,11.048,11.05,10.979,10.979,250000.0
2006-07-03 02:38:00,11.029,11.124,11.012,11.107,350000.0
2006-07-03 02:39:00,11.078,11.129,10.992,11.051,350000.0
2006-07-03 02:41:00,11.084,11.084,11.0,11.033,200000.0
2006-07-03 02:43:00,11.07,11.135,10.979,11.135,350000.0
2006-07-03 02:45:00,11.088,11.175,11.04,11.175,700000.0
2006-07-03 02:46:00,11.102,11.175,11.072,11.175,350000.0
2006-07-03 02:47:00,11.14,11.14,11.052,11.113,550000.0
2006-07-03 02:48:00,11.124,11.169,11.032,11.133,550000.0
2006-07-03 02:49:00,11.128,11.139,11.068,11.068,400000.0
2006-07-03 02:50:00,11.129,11.151,11.048,11.116,350000.0
2006-07-03 02:52:00,11.131,11.131,10.974,11.068,350000.0
2006-07-03 02:54:00,11.087,11.133,11.009,11.009,250000.0
2006-07-03 02:55:00,11.023,11.084,11.023,11.076,450000.0
2006-07-03 02:57:00,11.075,11.075,10.971,11.007,200000.0
2006-07-03 03:01:00,11.051,11.051,10.942,10.978,200000.0
2006-07-03 03:03:00,11.049,11.06,10.96,10.98,450000.0
2006-07-03 03:05:00,11.058,11.058,10.989,11.027,200000.0
2006-07-03 03:10:00,11.033,11.057,11.032,11.032,150000.0
2006-07-03 03:11:00,11.068,11.098,11.007,11.06,500000.0
2006-07-03 03:15:00,11.057,11.098,11.002,11.098,400000.0
2006-07-03 03:16:00,11.094,11.094,11.009,11.009,150000.0
2006-07-03 03:17:00,10.962,11.079,10.962,10.976,150000.0
2006-07-03 03:18:00,10.987,10.988,10.987,10.988,100000.0
2006-07-03 03:19:00,11.037,11.055,10.945,10.951,500000.0
2006-07-03 03:20:00,11.055,11.055,10.933,10.933,550000.0
2006-07-03 03:25:00,10.985,11.037,10.946,10.946,300000.0
2006-07-03 03:26:00,10.988,11.055,10.968,11.055,250000.0
2006-07-03 03:27:00,10.992,11.105,10.992,11.069,400000.0
2006-07-03 03:28:00,10.958,10.96,10.958,10.96,100000.0
2006-07-03 03:30:00,11.061,11.061,10.978,10.978,100000.0
2006-07-03 03:31:00,10.981,11.058,10.974,11.044,250000.0
2006-07-03 03:32:00,11.053,11.053,10.957,10.966,450000.0
2006-07-03 03:34:00,10.959,11.084,10.959,11.052,250000.0
2006-07-03 03:39:00,11.052,11.11,10.984,11.056,350000.0
2006-07-03 03:42:00,10.971,11.057,10.971,11.009,250000.0
2006-07-03 03:45:00,11.004,11.029,11.004,11.029,200000.0
2006-07-03 03:50:00,10.956,11.049,10.956,10.966,350000.0
2006-07-03 03:51:00,10.975,11.038,10.932,10.993,350000.0
2006-07-03 03:53:00,10.977,11.084,10.944,10.944,500000.0
2006-07-03 03:54:00,11.021,11.04,10.957,10.982,350000.0
2006-07-03 03:55:00,11.044,11.044,10.943,11.009,350000.0
2006-07-03 04:04:00,11.047,11.047,10.962,10.995,200000.0
2006-07-03 04:11:00,11.034,11.034,10.934,10.974,200000.0
2006-07-03 04:15:00,11.014,11.014,10.955,11.01,150000.0
2006-07-03 04:32:00,11.067,11.067,10.95,10.987,450000.0
2006-07-03 04:38:00,10.925,11.023,10.925,10.983,250000.0
2006-07-03 04:40:00,11.001,11.081,10.947,11.081,300000.0
2006-07-03 04:45:00,11.043,11.05,11.025,11.047,250000.0
2006-07-03 05:03:00,10.968,11.048,10.959,11.03,250000.0
2006-07-03 05:04:00,10.965,10.968,10.963,10.963,150000.0
2006-07-03 05:10:00,11.023,11.023,11.021,11.021,100000.0
2006-07-03 05:15:00,11.026,11.026,10.925,10.965,200000.0
2006-07-03 05:16:00,10.979,10.979,10.979,10.979,50000.0
2006-07-03 05:24:00,10.952,11.033,10.918,11.002,450000.0
2006-07-03 05:28:00,11.021,11.039,11.021,11.039,100000.0
2006-07-03 05:30:00,10.96,11.115,10.96,11.066,450000.0
2006-07-03 05:31:00,10.992,11.033,10.951,10.987,550000.0
2006-07-03 05:33:00,11.039,11.048,10.951,10.993,450000.0
2006-07-03 05:35:00,11.017,11.017,11.017,11.017,100000.0
2006-07-03 05:37:00,11.05,11.072,10.979,11.072,450000.0
2006-07-03 05:39:00,11.033,11.033,10.933,10.973,200000.0
2006-07-03 05:41:00,11.036,11.08,10.988,11.08,250000.0
2006-07-03 05:44:00,11.057,11.057,10.914,10.914,450000.0
2006-07-03 05:47:00,11.033,11.07,10.982,11.061,400000.0
2006-07-03 05:48:00,11.025,11.054,10.879,10.908,500000.0
2006-07-03 05:49:00,10.98,10.999,10.925,10.999,250000.0
2006-07-03 05:50:00,10.993,11.07,10.924,10.992,400000.0
2006-07-03 05:51:00,11.034,11.034,10.858,10.982,800000.0
2006-07-03 05:53:00,10.903,11.052,10.903,10.962,350000.0
2006-07-03 06:00:00,10.97,11.031,10.97,10.975,150000.0
2006-07-03 06:10:00,10.898,11.007,10.877,10.973,350000.0
2006-07-03 06:15:00,10.979,11.011,10.888,11.006,400000.0
2006-07-03 06:17:00,10.929,11.022,10.907,11.012,550000.0
2006-07-03 06:18:00,10.993,11.015,10.887,10.951,400000.0
2006-07-03 06:19:00,10.923,11.029,10.923,11.029,400000.0
2006-07-03 06:21:00,10.967,11.023,10.909,10.909,400000.0
2006-07-03 06:22:00,10.993,10.993,10.912,10.967,450000.0
2006-07-03 06:23:00,10.959,11.005,10.903,10.994,350000.0
2006-07-03 06:24:00,10.945,11.0,10.909,10.992,400000.0
2006-07-03 06:25:00,10.99,10.993,10.914,10.917,350000.0
2006-07-03 06:26:00,10.993,11.051,10.919,10.919,650000.0
2006-07-03 06:27:00,11.039,11.075,10.949,10.989,400000.0
2006-07-03 06:31:00,11.02,11.02,10.921,10.948,400000.0
2006-07-03 06:36:00,11.036,11.036,10.952,10.985,200000.0
2006-07-03 06:38:00,10.98,11.068,10.931,11.045,500000.0
2006-07-03 06:39:00,10.976,10.986,10.976,10.986,100000.0
2006-07-03 06:41:00,11.073,11.073,11.034,11.034,300000.0
2006-07-03 06:43:00,11.046,11.046,10.961,10.994,200000.0
2006-07-03 06:46:00,11.072,11.072,10.932,10.932,350000.0
2006-07-03 06:47:00,11.08,11.135,10.979,11.082,550000.0
2006-07-03 06:51:00,10.96,11.076,10.947,10.987,600000.0
2006-07-03 06:53:00,11.01,11.09,10.965,11.085,700000.0
2006-07-03 06:57:00,11.07,11.07,10.946,11.016,400000.0
2006-07-03 06:59:00,11.025,11.025,10.925,10.964,200000.0
2006-07-03 07:05:00,11.035,11.035,10.951,10.984,200000.0
2006-07-03 07:10:00,10.968,11.041,10.968,11.01,400000.0
2006-07-03 07:12:00,11.037,11.081,10.956,11.081,550000.0
2006-07-03 07:19:00,11.069,11.069,10.952,11.065,450000.0
2006-07-03 07:20:00,11.039,11.039,10.954,11.037,450000.0
2006-07-03 07:21:00,11.071,11.071,11.003,11.065,400000.0
2006-07-03 07:23:00,11.043,11.064,11.043,11.061,150000.0
2006-07-03 07:32:00,10.976,11.026,10.938,10.97,250000.0
2006-07-03 07:33:00,11.024,11.088,10.953,10.953,350000.0
2006-07-03 07:34:00,11.064,11.07,10.972,11.036,350000.0
2006-07-03 07:36:00,10.993,11.065,10.99,11.014,500000.0
2006-07-03 07:38:00,11.05,11.053,10.97,11.035,400000.0
2006-07-03 07:39:00,11.056,11.057,10.968,11.053,350000.0
2006-07-03 07:41:00,10.98,11.036,10.941,10.981,400000.0
2006-07-03 07:42:00,11.032,11.075,10.958,10.962,400000.0
2006-07-03 07:48:00,10.989,11.039,10.926,11.039,300000.0
2006-07-03 07:49:00,10.99,11.087,10.987,11.047,400000.0
2006-07-03 07:51:00,11.041,11.153,11.041,11.12,600000.0
2006-07-03 07:53:00,10.992,11.068,10.992,11.068,200000.0
2006-07-03 08:00:00,11.03,11.058,10.895,11.058,450000.0
2006-07-03 08:02:00,10.954,11.076,10.939,10.999,750000.0
2006-07-03 08:05:00,10.967,11.075,10.943,10.99,550000.0
2006-07-03 08:09:00,10.974,11.035,10.932,10.97,500000.0
2006-07-03 08:10:00,11.035,11.035,10.931,10.931,250000.0
2006-07-03 08:11:00,11.037,11.066,10.956,11.039,300000.0
2006-07-03 08:12:00,10.998,11.134,10.981,11.009,400000.0
2006-07-03 08:14:00,10.956,11.049,10.939,11.049,400000.0
2006-07-03 08:16:00,11.025,11.099,11.025,11.057,250000.0
2006-07-03 08:17:00,10.988,11.088,10.988,11.065,650000.0
2006-07-03 08:18:00,11.055,11.094,10.982,11.057,550000.0
2006-07-03 08:19:00,11.001,11.085,11.001,11.027,250000.0
2006-07-03 08:20:00,11.103,11.11,10.99,11.068,550000.0
2006-07-03 08:22:00,10.982,11.09,10.976,10.989,350000.0
2006-07-03 08:23:00,11.082,11.11,10.986,11.11,400000.0
2006-07-03 08:24:00,11.12,11.12,11.022,11.022,250000.0
2006-07-03 08:25:00,11.036,11.188,11.036,11.112,350000.0
2006-07-03 08:26:00,11.085,11.085,10.967,11.074,500000.0
2006-07-03 08:27:00,11.015,11.103,11.015,11.074,400000.0
2006-07-03 08:29:00,10.974,11.066,10.94,11.055,400000.0
2006-07-03 08:35:00,10.993,11.08,10.993,11.08,100000.0
2006-07-03 08:42:00,11.144,11.144,11.051,11.115,450000.0
2006-07-03 08:44:00,11.066,11.117,11.048,11.117,350000.0
2006-07-03 08:45:00,11.119,11.128,11.055,11.055,350000.0
2006-07-03 08:46:00,11.124,11.149,11.027,11.111,500000.0
2006-07-03 08:50:00,11.0,11.139,11.0,11.093,300000.0
2006-07-03 08:51:00,11.087,11.118,11.016,11.068,350000.0
2006-07-03 08:52:00,11.004,11.092,10.982,11.092,450000.0
2006-07-03 08:55:00,11.139,11.139,10.994,11.13,250000.0
2006-07-03 08:59:00,11.119,11.119,10.959,11.06,500000.0
2006-07-03 09:00:00,11.057,11.102,10.94,10.978,550000.0
2006-07-03 09:06:00,11.054,11.104,10.989,11.036,350000.0
2006-07-03 09:07:00,10.957,11.068,10.955,11.066,400000.0
2006-07-03 09:12:00,11.103,11.136,11.023,11.03,550000.0
2006-07-03 09:14:00,11.1,11.134,11.032,11.036,500000.0
2006-07-03 09:17:00,11.139,11.149,11.022,11.118,550000.0
2006-07-03 09:18:00,11.101,11.144,11.027,11.097,400000.0
2006-07-03 09:19:00,11.141,11.141,11.008,11.099,450000.0
2006-07-03 09:20:00,11.054,11.13,11.022,11.024,450000.0
2006-07-03 09:22:00,11.098,11.127,11.032,11.127,250000.0
2006-07-03 09:25:00,11.146,11.152,11.051,11.063,350000.0
2006-07-03 09:27:00,11.044,11.136,11.025,11.025,250000.0
2006-07-03 09:29:00,11.052,11.179,11.052,11.117,300000.0
2006-07-03 09:30:00,11.049,11.157,11.036,11.131,400000.0
2006-07-03 09:31:00,11.073,11.073,10.974,11.052,400000.0
2006-07-03 09:32:00,11.072,11.139,11.036,11.139,250000.0
2006-07-03 09:34:00,11.102,11.142,11.009,11.115,300000.0
2006-07-03 09:37:00,11.111,11.143,11.015,11.106,400000.0
2006-07-03 09:40:00,11.027,11.113,10.969,10.988,550000.0
2006-07-03 09:42:00,11.095,11.118,11.021,11.037,400000.0
2006-07-03 09:45:00,10.997,11.124,10.997,11.124,100000.0
2006-07-03 09:47:00,11.036,11.111,11.016,11.111,300000.0
2006-07-03 09:48:00,11.155,11.155,11.017,11.063,450000.0
2006-07-03 09:50:00,11.053,11.156,11.001,11.021,500000.0
2006-07-03 09:52:00,11.157,11.161,11.041,11.127,400000.0
2006-07-03 09:53:00,11.031,11.156,11.006,11.006,400000.0
2006-07-03 09:54:00,11.128,11.143,11.006,11.106,350000.0
2006-07-03 09:57:00,11.044,11.134,11.001,11.096,500000.0
2006-07-03 09:58:00,11.001,11.07,10.956,11.051,400000.0
2006-07-03 09:59:00,11.064,11.164,11.031,11.132,450000.0
2006-07-03 10:02:00,11.013,11.153,11.013,11.116,350000.0
2006-07-03 10:04:00,11.114,11.114,11.001,11.022,400000.0
2006-07-03 10:05:00,10.948,11.095,10.93,11.095,400000.0
2006-07-03 10:09:00,11.118,11.118,10.973,11.106,450000.0
2006-07-03 10:10:00,11.084,11.089,10.952,11.089,550000.0
2006-07-03 10:12:00,11.083,11.083,10.957,11.045,350000.0
2006-07-03 10:13:00,11.033,11.068,10.953,10.986,500000.0
2006-07-03 10:15:00,11.107,11.107,10.986,11.052,350000.0
2006-07-03 10:16:00,10.97,11.107,10.97,11.062,400000.0
2006-07-03 10:18:00,10.982,11.125,10.982,11.108,450000.0
2006-07-03 10:20:00,11.009,11.065,10.981,10.981,550000.0
2006-07-03 10:23:00,11.077,11.102,10.963,11.061,450000.0
2006-07-03 10:29:00,11.095,11.095,10.938,11.058,900000.0
2006-07-03 10:32:00,11.022,11.061,10.941,11.061,700000.0
2006-07-03 10:38:00,10.951,11.072,10.951,11.056,400000.0
2006-07-03 10:40:00,11.067,11.079,10.97,11.071,550000.0
2006-07-03 10:42:00,11.042,11.088,10.95,11.052,750000.0
2006-07-03 10:44:00,11.06,11.123,10.988,11.078,900000.0
2006-07-03 10:45:00,11.058,11.104,10.957,11.044,350000.0
2006-07-03 10:46:00,11.04,11.111,10.986,11.111,400000.0
2006-07-03 10:47:00,11.078,11.097,10.957,10.957,350000.0
2006-07-03 10:48:00,11.008,11.111,10.942,11.111,450000.0
2006-07-03 10:50:00,11.076,11.084,10.987,10.992,800000.0
2006-07-03 10:51:00,11.081,11.115,10.947,11.094,550000.0
2006-07-03 10:55:00,11.077,11.125,10.981,11.078,800000.0
2006-07-03 11:00:00,11.045,11.132,11.0,11.042,350000.0
2006-07-03 11:06:00,11.093,11.093,10.974,10.977,350000.0
2006-07-03 11:15:00,10.996,11.071,10.957,11.022,400000.0
2006-07-03 11:16:00,11.031,11.096,11.021,11.096,500000.0
2006-07-03 11:17:00,11.11,11.119,11.005,11.119,350000.0
2006-07-03 11:20:00,11.095,11.143,11.032,11.06,400000.0
2006-07-03 11:21:00,11.134,11.134,11.006,11.108,450000.0
2006-07-03 11:25:00,11.013,11.105,11.003,11.013,550000.0
2006-07-03 11:27:00,10.985,11.101,10.985,11.101,500000.0
2006-07-03 11:30:00,11.113,11.121,11.002,11.002,500000.0
2006-07-03 11:33:00,10.983,11.106,10.983,11.059,350000.0
2006-07-03 11:34:00,11.093,11.093,11.025,11.088,250000.0
2006-07-03 11:35:00,11.091,11.126,10.98,11.057,450000.0
2006-07-03 11:39:00,11.036,11.103,10.996,11.012,350000.0
2006-07-03 11:40:00,11.027,11.069,10.982,11.043,400000.0
2006-07-03 11:41:00,10.982,11.076,10.982,11.038,350000.0
2006-07-03 11:45:00,11.023,11.107,11.005,11.1,550000.0
2006-07-03 11:47:00,11.069,11.132,10.981,11.091,500000.0
2006-07-03 11:50:00,11.08,11.14,11.025,11.14,350000.0
2006-07-03 11:55:00,11.102,11.159,11.029,11.143,350000.0
2006-07-03 11:56:00,11.08,11.153,11.076,11.081,350000.0
2006-07-03 11:59:00,11.117,11.16,11.057,11.104,450000.0
2006-07-03 12:00:00,11.12,11.12,11.0,11.0,350000.0
2006-07-03 12:02:00,11.101,11.109,10.993,10.997,400000.0
2006-07-03 12:03:00,11.014,11.103,11.001,11.103,550000.0
2006-07-03 12:04:00,11.084,11.122,11.022,11.022,350000.0
2006-07-03 12:05:00,11.124,11.16,11.031,11.072,350000.0
2006-07-03 12:06:00,11.131,11.132,11.066,11.132,350000.0
2006-07-03 12:07:00,11.114,11.117,10.955,11.061,450000.0
2006-07-03 12:10:00,11.106,11.145,11.043,11.093,400000.0
2006-07-03 12:13:00,11.13,11.212,11.088,11.143,400000.0
2006-07-03 12:14:00,11.126,11.159,11.028,11.051,550000.0
2006-07-03 12:15:00,11.082,11.155,11.038,11.073,400000.0
2006-07-03 12:18:00,11.138,11.14,11.058,11.058,450000.0
2006-07-03 12:20:00,11.077,11.156,10.986,11.067,500000.0
2006-07-03 12:25:00,11.155,11.155,11.051,11.138,450000.0
2006-07-03 12:26:00,11.134,11.134,11.012,11.066,450000.0
2006-07-03 12:27:00,11.131,11.17,11.05,11.143,550000.0
2006-07-03 12:30:00,11.056,11.187,11.056,11.186,450000.0
2006-07-03 12:31:00,11.142,11.152,11.087,11.137,350000.0
2006-07-03 12:34:00,11.021,11.129,11.021,11.025,450000.0
2006-07-03 12:35:00,11.164,11.164,11.081,11.081,350000.0
2006-07-03 12:36:00,11.21,11.21,11.083,11.101,350000.0
2006-07-03 12:38:00,11.201,11.226,11.093,11.162,450000.0
2006-07-03 12:39:00,11.208,11.266,11.122,11.217,450000.0
2006-07-03 12:41:00,11.214,11.257,11.136,11.237,450000.0
2006-07-03 12:45:00,11.162,11.258,11.123,11.176,400000.0
2006-07-03 12:46:00,11.158,11.263,11.132,11.132,500000.0
2006-07-03 12:49:00,11.176,11.261,11.151,11.163,450000.0
2006-07-03 12:50:00,11.205,11.266,11.157,11.157,400000.0
2006-07-03 12:54:00,11.247,11.269,11.16,11.204,450000.0
2006-07-03 12:55:00,11.191,11.262,11.158,11.262,450000.0
2006-07-03 12:59:00,11.198,11.226,11.125,11.224,450000.0
2006-07-03 13:00:00,11.227,11.262,11.145,11.178,500000.0
2006-07-03 13:01:00,11.096,11.213,11.069,11.183,400000.0
2006-07-03 13:04:00,11.193,11.264,11.137,11.146,450000.0
2006-07-03 13:05:00,11.114,11.224,11.114,11.221,400000.0
2006-07-03 13:08:00,11.164,11.254,11.127,11.127,400000.0
2006-07-03 13:10:00,11.197,11.276,11.13,11.156,500000.0
2006-07-03 13:11:00,11.153,11.239,11.153,11.223,400000.0
2006-07-03 13:13:00,11.242,11.242,11.077,11.201,450000.0
2006-07-03 13:15:00,11.171,11.245,11.113,11.205,400000.0
2006-07-03 13:18:00,11.134,11.286,11.134,11.244,400000.0
2006-07-03 13:19:00,11.132,11.192,11.067,11.095,400000.0
2006-07-03 13:20:00,11.119,11.164,11.077,11.155,500000.0
2006-07-03 13:22:00,11.146,11.249,11.146,11.151,400000.0
2006-07-03 13:23:00,11.161,11.241,11.094,11.109,350000.0
2006-07-03 13:24:00,11.219,11.258,11.152,11.169,450000.0
2006-07-03 13:25:00,11.232,11.243,11.167,11.24,350000.0
2006-07-03 13:26:00,11.139,11.206,11.075,11.141,550000.0
2006-07-03 13:28:00,11.206,11.291,11.128,11.176,400000.0
2006-07-03 13:29:00,11.245,11.245,11.088,11.202,350000.0
2006-07-03 13:30:00,11.244,11.244,11.097,11.122,450000.0
2006-07-03 13:33:00,11.151,11.225,11.115,11.157,350000.0
2006-07-03 13:35:00,11.176,11.23,11.12,11.12,400000.0
2006-07-03 13:40:00,11.211,11.246,11.107,11.229,350000.0
2006-07-03 13:41:00,11.141,11.246,11.139,11.244,400000.0
2006-07-03 13:45:00,11.131,11.231,11.088,11.201,400000.0
2006-07-03 13:46:00,11.154,11.231,11.121,11.172,450000.0
2006-07-03 13:49:00,11.116,11.265,11.116,11.204,350000.0
2006-07-03 13:50:00,11.141,11.186,11.117,11.117,450000.0
2006-07-03 13:51:00,11.235,11.269,11.145,11.145,350000.0
2006-07-03 13:53:00,11.133,11.2,11.093,11.117,450000.0
2006-07-03 13:55:00,11.171,11.22,11.142,11.176,350000.0
2006-07-03 13:56:00,11.203,11.221,11.078,11.078,400000.0
2006-07-03 13:57:00,11.141,11.203,11.084,11.084,400000.0
2006-07-03 13:59:00,11.11,11.203,11.085,11.193,400000.0
2006-07-03 14:00:00,11.167,11.211,11.089,11.134,350000.0
2006-07-03 14:02:00,11.218,11.231,11.107,11.17,350000.0
2006-07-03 14:03:00,11.193,11.198,11.125,11.198,350000.0
2006-07-03 14:04:00,11.106,11.223,11.105,11.223,350000.0
2006-07-03 14:05:00,11.209,11.272,11.141,11.206,400000.0
2006-07-03 14:09:00,11.095,11.242,11.095,11.134,550000.0
2006-07-03 14:10:00,11.095,11.226,11.095,11.153,350000.0
2006-07-03 14:13:00,11.192,11.197,11.102,11.127,350000.0
2006-07-03 14:15:00,11.128,11.283,11.128,11.163,500000.0
2006-07-03 14:17:00,11.184,11.187,11.097,11.133,450000.0
2006-07-03 14:18:00,11.102,11.223,11.098,11.223,400000.0
2006-07-03 14:20:00,11.14,11.222,11.137,11.137,350000.0
2006-07-03 14:22:00,11.232,11.232,11.093,11.093,450000.0
2006-07-03 14:24:00,11.228,11.24,11.146,11.216,400000.0
2006-07-03 14:25:00,11.139,11.212,11.126,11.142,350000.0
2006-07-03 14:27:00,11.162,11.228,11.069,11.228,400000.0
2006-07-03 14:30:00,11.165,11.228,11.105,11.105,550000.0
2006-07-03 14:32:00,11.207,11.247,11.153,11.177,500000.0
2006-07-03 14:34:00,11.221,11.286,11.153,11.153,450000.0
2006-07-03 14:35:00,11.227,11.241,11.169,11.169,350000.0
2006-07-03 14:39:00,11.207,11.224,11.047,11.118,500000.0
2006-07-03 14:40:00,11.178,11.268,11.138,11.181,400000.0
2006-07-03 14:44:00,11.133,11.205,11.12,11.198,450000.0
2006-07-03 14:45:00,11.178,11.225,11.139,11.19,400000.0
2006-07-03 14:46:00,11.181,11.21,11.101,11.115,350000.0
2006-07-03 14:49:00,11.205,11.218,11.081,11.081,500000.0
2006-07-03 14:50:00,11.116,11.189,11.05,11.05,400000.0
2006-07-03 14:52:00,11.209,11.216,11.141,11.15,450000.0
2006-07-03 14:53:00,11.113,11.191,11.086,11.141,400000.0
2006-07-03 14:54:00,11.075,11.258,11.075,11.115,550000.0
2006-07-03 14:55:00,11.136,11.157,11.025,11.025,450000.0
2006-07-03 14:56:00,11.139,11.176,11.043,11.165,550000.0
2006-07-03 14:57:00,11.164,11.178,11.059,11.178,450000.0
2006-07-03 14:58:00,11.129,11.202,11.085,11.147,400000.0
2006-07-03 14:59:00,11.075,11.133,10.981,11.133,550000.0
2006-07-03 15:00:00,11.045,11.179,11.045,11.086,450000.0
2006-07-03 15:03:00,11.146,11.185,11.048,11.172,500000.0
2006-07-03 15:05:00,11.038,11.163,11.038,11.069,550000.0
2006-07-03 15:06:00,11.122,11.127,11.092,11.092,400000.0
2006-07-03 15:08:00,11.015,11.14,11.0,11.085,500000.0
2006-07-03 15:10:00,11.047,11.166,11.018,11.072,400000.0
2006-07-03 15:11:00,11.078,11.173,11.035,11.051,500000.0
2006-07-03 15:12:00,11.07,11.13,11.031,11.065,350000.0
2006-07-03 15:14:00,11.111,11.111,11.061,11.073,200000.0
2006-07-03 15:15:00,11.022,11.133,11.022,11.055,400000.0
2006-07-03 15:16:00,10.972,11.088,10.972,11.088,250000.0
2006-07-03 15:17:00,11.065,11.126,10.999,11.071,450000.0
2006-07-03 15:18:00,11.145,11.145,11.042,11.088,400000.0
2006-07-03 15:20:00,11.08,11.14,11.069,11.14,400000.0
2006-07-03 15:22:00,11.115,11.152,11.076,11.11,450000.0
2006-07-03 15:23:00,11.051,11.166,11.051,11.105,400000.0
2006-07-03 15:25:00,11.127,11.155,11.034,11.117,350000.0
2006-07-03 15:26:00,11.042,11.127,11.042,11.052,550000.0
2006-07-03 15:28:00,11.073,11.167,11.073,11.134,350000.0
2006-07-03 15:30:00,11.134,11.156,11.045,11.096,450000.0
2006-07-03 15:32:00,11.073,11.14,11.027,11.117,450000.0
2006-07-03 15:33:00,11.111,11.123,11.035,11.123,400000.0
2006-07-03 15:34:00,11.024,11.175,11.017,11.017,400000.0
2006-07-03 15:35:00,11.078,11.168,11.073,11.123,400000.0
2006-07-03 15:38:00,11.119,11.197,11.095,11.121,450000.0
2006-07-03 15:40:00,11.101,11.215,11.09,11.09,450000.0
2006-07-03 15:41:00,11.079,11.231,11.076,11.133,400000.0
2006-07-03 15:42:00,11.168,11.168,11.048,11.078,350000.0
2006-07-03 15:43:00,11.109,11.173,11.064,11.064,450000.0
2006-07-03 15:44:00,11.163,11.191,11.089,11.183,350000.0
2006-07-03 15:45:00,11.193,11.196,11.085,11.17,450000.0
2006-07-03 15:47:00,11.137,11.171,11.021,11.021,550000.0
2006-07-03 15:48:00,11.055,11.182,11.055,11.085,350000.0
2006-07-03 15:49:00,11.157,11.206,11.135,11.185,350000.0
2006-07-03 15:50:00,11.09,11.186,11.049,11.173,550000.0
2006-07-03 15:51:00,11.149,11.176,11.049,11.06,350000.0
2006-07-03 15:53:00,11.157,11.195,11.071,11.144,500000.0
2006-07-03 15:54:00,11.166,11.206,11.124,11.206,450000.0
2006-07-03 15:55:00,11.086,11.19,11.086,11.19,500000.0
2006-07-03 16:00:00,11.192,11.238,11.085,11.193,500000.0
2006-07-03 16:01:00,11.236,11.258,11.135,11.135,400000.0
2006-07-03 16:02:00,11.094,11.207,11.074,11.164,550000.0
2006-07-03 16:03:00,11.241,11.255,11.135,11.193,450000.0
2006-07-03 16:04:00,11.129,11.296,11.129,11.209,550000.0
2006-07-03 16:05:00,11.113,11.198,11.113,11.195,150000.0
2006-07-03 16:07:00,11.12,11.21,11.104,11.104,500000.0
2006-07-03 16:10:00,11.186,11.193,11.085,11.191,500000.0
2006-07-03 16:11:00,11.086,11.235,11.086,11.094,500000.0
2006-07-03 16:12:00,11.139,11.209,11.119,11.162,350000.0
2006-07-03 16:13:00,11.149,11.248,11.136,11.248,450000.0
2006-07-03 16:15:00,11.248,11.25,11.119,11.126,350000.0
2006-07-03 16:16:00,11.209,11.288,11.163,11.229,550000.0
2006-07-03 16:17:00,11.219,11.274,11.142,11.142,350000.0
2006-07-03 16:19:00,11.153,11.237,11.153,11.237,150000.0
2006-07-03 16:20:00,11.279,11.279,11.152,11.166,550000.0
2006-07-03 16:27:00,11.236,11.236,11.136,11.175,200000.0
2006-07-03 16:32:00,11.226,11.226,11.126,11.164,200000.0
2006-07-03 16:39:00,11.17,11.248,11.15,11.248,500000.0
2006-07-03 16:40:00,11.185,11.256,11.185,11.256,100000.0
2006-07-03 16:42:00,11.16,11.266,11.133,11.235,500000.0
2006-07-03 16:48:00,11.21,11.242,11.142,11.204,500000.0
2006-07-03 16:49:00,11.254,11.354,11.171,11.171,450000.0
2006-07-03 16:51:00,11.281,11.307,11.177,11.177,400000.0
2006-07-03 16:53:00,11.195,11.294,11.173,11.222,350000.0
2006-07-03 16:57:00,11.211,11.33,11.193,11.193,300000.0
2006-07-03 17:18:00,11.217,11.228,11.14,11.228,350000.0
2006-07-03 17:20:00,11.188,11.236,11.116,11.136,350000.0
2006-07-03 17:23:00,11.123,11.21,11.092,11.21,550000.0
2006-07-03 17:24:00,11.207,11.207,11.103,11.135,350000.0
2006-07-03 17:26:00,11.139,11.279,11.139,11.218,450000.0
2006-07-03 17:30:00,11.077,11.229,11.077,11.229,450000.0
2006-07-03 17:38:00,11.183,11.243,11.145,11.188,400000.0
2006-07-03 17:41:00,11.223,11.223,11.123,11.163,200000.0
2006-07-03 18:01:00,11.221,11.272,11.142,11.191,450000.0
2006-07-03 18:21:00,11.183,11.267,11.147,11.235,550000.0
2006-07-03 18:27:00,11.235,11.235,11.136,11.174,200000.0
2006-07-03 18:32:00,11.186,11.237,11.116,11.194,450000.0
2006-07-03 18:33:00,11.231,11.243,11.147,11.153,300000.0
2006-07-03 18:37:00,11.186,11.267,11.161,11.221,500000.0
2006-07-03 18:51:00,11.233,11.253,11.142,11.162,450000.0
2006-07-03 18:54:00,11.243,11.243,11.16,11.193,200000.0
2006-07-03 19:11:00,11.237,11.237,11.136,11.175,200000.0
2006-07-03 19:16:00,11.263,11.263,11.185,11.22,350000.0
2006-07-03 19:18:00,11.12,11.261,11.114,11.222,350000.0
2006-07-03 19:24:00,11.247,11.247,11.163,11.195,200000.0
2006-07-03 19:27:00,11.233,11.233,11.133,11.173,200000.0
2006-07-03 19:32:00,11.196,11.263,11.162,11.194,400000.0
2006-07-03 19:46:00,11.233,11.233,11.133,11.173,200000.0
2006-07-03 19:56:00,11.164,11.28,11.164,11.28,150000.0
2006-07-03 20:13:00,11.232,11.232,11.132,11.177,300000.0
2006-07-03 20:27:00,11.235,11.251,11.173,11.225,350000.0
2006-07-03 20:35:00,11.243,11.243,11.16,11.193,200000.0
2006-07-03 20:36:00,11.235,11.239,11.145,11.145,150000.0
2006-07-03 20:44:00,11.168,11.273,11.15,11.263,250000.0
2006-07-03 21:11:00,11.17,11.254,11.17,11.229,250000.0
2006-07-03 21:23:00,11.122,11.222,11.122,11.222,200000.0
2006-07-03 21:24:00,11.23,11.23,11.18,11.183,200000.0
2006-07-03 21:28:00,11.233,11.233,11.15,11.183,200000.0
2006-07-03 22:17:00,11.227,11.227,11.126,11.165,200000.0
2006-07-03 22:23:00,11.142,11.213,11.125,11.209,250000.0
2006-07-03 22:24:00,11.157,11.183,11.157,11.183,100000.0
2006-07-03 22:44:00,11.237,11.237,11.153,11.185,200000.0
2006-07-03 22:53:00,11.225,11.225,11.126,11.164,200000.0
2006-07-03 22:55:00,11.223,11.223,11.161,11.189,150000.0
2006-07-03 22:56:00,11.22,11.222,11.147,11.177,300000.0
2006-07-03 23:14:00,11.234,11.234,11.151,11.183,200000.0
2006-07-03 23:26:00,11.183,11.238,11.153,11.153,400000.0
2006-07-03 23:31:00,11.236,11.236,11.151,11.184,200000.0
2006-07-03 23:34:00,11.214,11.214,11.21,11.21,100000.0
2006-07-03 23:53:00,11.237,11.237,11.153,11.185,200000.0
2006-07-04 00:00:00,11.31,11.31,11.07,11.27,200000.0
2006-07-04 00:08:00,11.225,11.225,11.133,11.169,200000.0
2006-07-04 00:15:00,11.209,11.278,11.174,11.198,350000.0
2006-07-04 00:18:00,11.245,11.245,11.166,11.201,200000.0
2006-07-04 00:21:00,11.247,11.247,11.247,11.247,100000.0
2006-07-04 00:24:00,11.188,11.197,11.188,11.197,100000.0
2006-07-04 00:36:00,11.226,11.305,11.19,11.19,200000.0
2006-07-04 00:39:00,11.277,11.277,11.192,11.225,200000.0
2006-07-04 00:58:00,11.273,11.273,11.173,11.273,450000.0
2006-07-04 01:00:00,11.254,11.254,11.155,11.193,200000.0
2006-07-04 01:03:00,11.245,11.245,11.145,11.183,200000.0
2006-07-04 01:06:00,11.254,11.254,11.17,11.203,200000.0
2006-07-04 01:12:00,11.269,11.269,11.189,11.223,200000.0
2006-07-04 01:14:00,11.266,11.266,11.165,11.205,200000.0
2006-07-04 01:17:00,11.28,11.28,11.2,11.233,200000.0
2006-07-04 01:19:00,11.273,11.273,11.173,11.213,200000.0
2006-07-04 01:21:00,11.248,11.292,11.201,11.201,300000.0
2006-07-04 01:25:00,11.268,11.268,11.254,11.256,150000.0
2006-07-04 01:27:00,11.266,11.266,11.165,11.205,200000.0
2006-07-04 01:37:00,11.274,11.274,11.191,11.224,200000.0
2006-07-04 01:42:00,11.164,11.324,11.164,11.22,400000.0
2006-07-04 01:50:00,11.274,11.274,11.174,11.213,200000.0
2006-07-04 01:54:00,11.263,11.263,11.162,11.203,200000.0
2006-07-04 02:00:00,11.217,11.276,11.164,11.214,500000.0
2006-07-04 02:01:00,11.198,11.228,11.154,11.228,150000.0
2006-07-04 02:02:00,11.127,11.245,11.127,11.204,450000.0
2006-07-04 02:07:00,11.218,11.218,11.166,11.166,150000.0
2006-07-04 02:08:00,11.218,11.247,11.118,11.207,400000.0
2006-07-04 02:09:00,11.211,11.211,11.206,11.206,100000.0
2006-07-04 02:10:00,11.192,11.192,11.11,11.154,250000.0
2006-07-04 02:11:00,11.085,11.166,11.085,11.131,300000.0
2006-07-04 02:14:00,11.097,11.156,11.054,11.131,450000.0
2006-07-04 02:16:00,11.062,11.125,11.019,11.021,400000.0
2006-07-04 02:17:00,11.1,11.194,11.051,11.166,300000.0
2006-07-04 02:18:00,11.105,11.213,11.098,11.186,500000.0
2006-07-04 02:19:00,11.14,11.161,11.064,11.064,300000.0
2006-07-04 02:20:00,11.073,11.133,11.069,11.133,200000.0
2006-07-04 02:21:00,11.082,11.14,11.054,11.139,550000.0
2006-07-04 02:22:00,11.104,11.178,11.047,11.149,550000.0
2006-07-04 02:24:00,11.104,11.154,11.0,11.106,400000.0
2006-07-04 02:25:00,11.111,11.165,11.081,11.081,400000.0
2006-07-04 02:26:00,11.054,11.166,11.054,11.137,750000.0
2006-07-04 02:27:00,11.039,11.156,11.033,11.086,800000.0
2006-07-04 02:28:00,11.025,11.159,11.025,11.159,650000.0
2006-07-04 02:29:00,11.075,11.12,11.075,11.12,150000.0
2006-07-04 02:31:00,11.079,11.128,11.04,11.062,350000.0
2006-07-04 02:32:00,11.166,11.166,11.034,11.124,550000.0
2006-07-04 02:33:00,11.128,11.129,11.017,11.019,600000.0
2006-07-04 02:35:00,11.005,11.101,11.002,11.043,400000.0
2006-07-04 02:37:00,11.116,11.127,11.038,11.109,350000.0
2006-07-04 02:38:00,11.101,11.101,11.054,11.084,350000.0
2006-07-04 02:41:00,11.019,11.166,11.019,11.04,550000.0
2006-07-04 02:42:00,11.046,11.117,10.994,11.036,300000.0
2006-07-04 02:43:00,11.087,11.185,11.028,11.147,900000.0
2006-07-04 02:44:00,11.108,11.159,11.021,11.021,400000.0
2006-07-04 02:46:00,11.011,11.143,11.011,11.098,500000.0
2006-07-04 02:47:00,11.033,11.113,11.004,11.004,300000.0
2006-07-04 02:48:00,11.035,11.088,10.968,11.035,900000.0
2006-07-04 02:49:00,11.026,11.116,10.983,11.116,400000.0
2006-07-04 02:51:00,11.101,11.198,11.036,11.127,750000.0
2006-07-04 02:52:00,11.078,11.135,11.078,11.135,250000.0
2006-07-04 02:55:00,11.002,11.096,10.969,11.096,650000.0
2006-07-04 02:57:00,11.09,11.124,10.992,11.039,500000.0
2006-07-04 02:58:00,11.121,11.121,11.04,11.04,100000.0
2006-07-04 03:01:00,11.084,11.084,11.006,11.042,400000.0
2006-07-04 03:02:00,11.081,11.115,10.996,11.069,400000.0
2006-07-04 03:03:00,11.024,11.137,10.999,11.029,600000.0
2006-07-04 03:04:00,11.084,11.135,11.017,11.135,400000.0
2006-07-04 03:06:00,11.043,11.126,10.993,11.126,550000.0
2006-07-04 03:08:00,11.063,11.171,11.049,11.171,400000.0
2006-07-04 03:10:00,11.095,11.147,11.066,11.066,450000.0
2006-07-04 03:11:00,11.138,11.179,11.039,11.126,800000.0
2006-07-04 03:12:00,11.115,11.139,11.015,11.139,300000.0
2006-07-04 03:13:00,11.116,11.134,10.991,11.085,550000.0
2006-07-04 03:14:00,11.092,11.157,11.092,11.126,250000.0
2006-07-04 03:15:00,11.136,11.169,11.058,11.058,550000.0
2006-07-04 03:16:00,11.15,11.15,11.007,11.026,350000.0
2006-07-04 03:17:00,11.163,11.198,11.081,11.081,350000.0
2006-07-04 03:19:00,11.143,11.154,11.043,11.043,500000.0
2006-07-04 03:21:00,11.127,11.157,11.026,11.157,300000.0
2006-07-04 03:25:00,11.071,11.13,11.056,11.13,300000.0
2006-07-04 03:26:00,11.048,11.133,11.048,11.123,150000.0
2006-07-04 03:27:00,11.161,11.161,11.044,11.101,550000.0
2006-07-04 03:29:00,11.061,11.148,11.061,11.122,250000.0
2006-07-04 03:30:00,11.091,11.163,11.059,11.059,400000.0
2006-07-04 03:37:00,11.071,11.189,11.048,11.048,200000.0
2006-07-04 03:41:00,11.126,11.126,11.042,11.074,200000.0
2006-07-04 03:43:00,11.074,11.166,11.024,11.076,600000.0
2006-07-04 03:45:00,11.094,11.111,11.058,11.058,350000.0
2006-07-04 03:47:00,11.156,11.156,11.026,11.093,150000.0
2006-07-04 03:51:00,11.067,11.137,11.038,11.068,450000.0
2006-07-04 03:52:00,11.112,11.151,11.02,11.063,400000.0
2006-07-04 03:53:00,11.052,11.154,11.015,11.015,350000.0
2006-07-04 03:55:00,11.105,11.105,10.982,11.013,200000.0
2006-07-04 03:56:00,11.015,11.04,10.959,10.959,300000.0
2006-07-04 03:57:00,11.047,11.089,10.99,11.089,400000.0
2006-07-04 03:59:00,10.985,11.036,10.946,10.972,300000.0
2006-07-04 04:00:00,10.924,11.068,10.924,10.941,350000.0
2006-07-04 04:01:00,11.016,11.031,10.943,11.019,400000.0
2006-07-04 04:02:00,10.991,11.06,10.948,11.06,150000.0
2006-07-04 04:04:00,11.028,11.028,10.968,11.011,200000.0
2006-07-04 04:08:00,11.083,11.083,11.0,11.033,200000.0
2006-07-04 04:10:00,11.057,11.058,10.951,10.975,350000.0
2006-07-04 04:26:00,10.924,11.05,10.924,10.979,300000.0
2006-07-04 04:27:00,10.95,11.078,10.95,11.057,550000.0
2006-07-04 04:28:00,10.971,11.068,10.971,11.025,250000.0
2006-07-04 04:29:00,11.053,11.06,10.957,10.964,550000.0
2006-07-04 04:31:00,11.013,11.013,10.913,10.953,200000.0
2006-07-04 04:36:00,11.043,11.043,10.91,11.031,800000.0
2006-07-04 04:37:00,11.052,11.055,10.916,11.055,500000.0
2006-07-04 04:39:00,10.931,11.006,10.91,11.006,350000.0
2006-07-04 04:55:00,10.936,11.055,10.929,11.055,200000.0
2006-07-04 04:58:00,10.954,11.043,10.954,10.983,150000.0
2006-07-04 04:59:00,10.948,11.008,10.948,11.008,100000.0
2006-07-04 05:05:00,11.025,11.025,10.933,10.969,200000.0
2006-07-04 05:12:00,10.946,11.098,10.946,11.007,300000.0
2006-07-04 05:19:00,11.005,11.005,10.905,10.945,200000.0
2006-07-04 05:29:00,10.95,10.976,10.95,10.963,350000.0
2006-07-04 05:30:00,10.944,11.017,10.944,11.017,350000.0
2006-07-04 05:34:00,11.055,11.055,10.99,11.0,300000.0
2006-07-04 05:37:00,11.019,11.023,10.931,11.002,450000.0
2006-07-04 05:40:00,10.945,11.029,10.901,10.927,400000.0
2006-07-04 05:41:00,11.003,11.006,10.884,10.95,400000.0
2006-07-04 05:42:00,11.057,11.057,10.939,10.958,300000.0
2006-07-04 05:43:00,11.032,11.071,10.937,10.937,400000.0
2006-07-04 05:45:00,11.019,11.019,10.919,10.956,250000.0
2006-07-04 05:49:00,10.971,11.032,10.971,10.999,300000.0
2006-07-04 05:50:00,11.028,11.057,10.952,10.952,350000.0
2006-07-04 05:54:00,10.972,11.019,10.972,11.002,300000.0
2006-07-04 05:56:00,11.059,11.085,10.967,11.067,550000.0
2006-07-04 05:57:00,10.995,11.083,10.958,11.048,300000.0
2006-07-04 05:58:00,11.026,11.061,10.962,11.029,400000.0
2006-07-04 06:01:00,10.974,11.098,10.963,10.994,500000.0
2006-07-04 06:04:00,11.036,11.083,10.949,10.996,400000.0
2006-07-04 06:07:00,10.958,11.056,10.958,11.052,150000.0
2006-07-04 06:08:00,11.053,11.072,10.949,11.055,400000.0
2006-07-04 06:09:00,10.979,11.088,10.971,11.088,400000.0
2006-07-04 06:12:00,11.027,11.027,10.959,10.959,100000.0
2006-07-04 06:13:00,11.027,11.027,10.959,10.991,350000.0
2006-07-04 06:14:00,11.029,11.029,10.94,10.94,200000.0
2006-07-04 06:15:00,11.026,11.081,10.946,11.081,400000.0
2006-07-04 06:16:00,10.974,11.052,10.957,11.048,300000.0
2006-07-04 06:17:00,11.003,11.077,10.987,11.077,350000.0
2006-07-04 06:18:00,11.001,11.091,11.001,11.015,250000.0
2006-07-04 06:26:00,11.095,11.095,10.999,10.999,500000.0
2006-07-04 06:27:00,11.111,11.131,11.0,11.131,400000.0
2006-07-04 06:28:00,11.089,11.12,11.061,11.061,300000.0
2006-07-04 06:29:00,11.087,11.138,11.012,11.031,450000.0
2006-07-04 06:31:00,11.111,11.113,11.032,11.048,400000.0
2006-07-04 06:34:00,11.131,11.152,11.032,11.134,600000.0
2006-07-04 06:36:00,11.137,11.137,11.046,11.046,150000.0
2006-07-04 06:37:00,11.138,11.144,11.005,11.144,550000.0
2006-07-04 06:38:00,11.06,11.148,11.011,11.125,500000.0
2006-07-04 06:39:00,11.07,11.147,11.013,11.066,450000.0
2006-07-04 06:40:00,11.074,11.133,11.05,11.05,300000.0
2006-07-04 06:43:00,11.146,11.15,11.027,11.065,450000.0
2006-07-04 06:44:00,11.124,11.149,11.038,11.077,650000.0
2006-07-04 06:45:00,11.074,11.17,11.054,11.058,550000.0
2006-07-04 06:50:00,11.143,11.206,11.054,11.09,650000.0
2006-07-04 06:52:00,11.077,11.161,11.077,11.131,300000.0
2006-07-04 06:55:00,11.101,11.155,11.03,11.079,400000.0
2006-07-04 06:56:00,11.025,11.149,11.005,11.045,500000.0
2006-07-04 06:58:00,11.13,11.13,11.031,11.117,450000.0
2006-07-04 06:59:00,11.071,11.111,10.979,11.051,550000.0
2006-07-04 07:03:00,11.032,11.196,11.032,11.071,950000.0
2006-07-04 07:04:00,11.161,11.161,11.047,11.072,450000.0
2006-07-04 07:05:00,11.118,11.164,11.061,11.064,450000.0
2006-07-04 07:08:00,11.05,11.198,11.05,11.101,400000.0
2006-07-04 07:09:00,11.069,11.14,11.04,11.135,450000.0
2006-07-04 07:12:00,11.093,11.141,11.028,11.141,250000.0
2006-07-04 07:13:00,11.076,11.107,11.019,11.019,200000.0
2006-07-04 07:14:00,11.069,11.121,11.069,11.114,350000.0
2006-07-04 07:15:00,11.106,11.106,10.99,10.99,400000.0
2006-07-04 07:18:00,11.081,11.145,11.065,11.098,800000.0
2006-07-04 07:19:00,11.013,11.145,11.013,11.024,350000.0
2006-07-04 07:20:00,11.11,11.14,11.016,11.14,650000.0
2006-07-04 07:30:00,11.067,11.092,11.015,11.015,150000.0
2006-07-04 07:32:00,11.064,11.117,11.042,11.076,250000.0
2006-07-04 07:40:00,11.099,11.149,11.034,11.127,450000.0
2006-07-04 07:42:00,11.079,11.141,11.021,11.064,350000.0
2006-07-04 07:43:00,11.02,11.121,10.984,11.099,450000.0
2006-07-04 07:48:00,11.115,11.145,11.039,11.108,350000.0
2006-07-04 07:49:00,11.024,11.128,11.024,11.093,350000.0
2006-07-04 07:51:00,11.04,11.122,11.001,11.122,600000.0
2006-07-04 07:55:00,11.112,11.112,11.068,11.068,100000.0
2006-07-04 07:58:00,11.086,11.13,10.996,11.011,650000.0
2006-07-04 08:00:00,11.116,11.139,11.116,11.139,100000.0
2006-07-04 08:01:00,11.074,11.175,11.01,11.01,350000.0
2006-07-04 08:02:00,11.022,11.116,11.0,11.047,750000.0
2006-07-04 08:03:00,11.033,11.117,11.033,11.111,450000.0
2006-07-04 08:04:00,11.051,11.134,11.013,11.013,300000.0
2006-07-04 08:06:00,11.054,11.119,11.02,11.058,400000.0
2006-07-04 08:08:00,11.073,11.19,11.058,11.058,650000.0
2006-07-04 08:09:00,11.049,11.088,10.98,11.03,500000.0
2006-07-04 08:10:00,11.136,11.136,11.043,11.043,250000.0
2006-07-04 08:11:00,11.121,11.13,11.031,11.124,300000.0
2006-07-04 08:12:00,11.177,11.177,11.08,11.08,100000.0
2006-07-04 08:15:00,11.09,11.206,11.09,11.193,250000.0
2006-07-04 08:18:00,11.129,11.168,11.052,11.122,550000.0
2006-07-04 08:20:00,11.172,11.172,11.037,11.123,550000.0
2006-07-04 08:21:00,11.064,11.174,11.039,11.088,550000.0
2006-07-04 08:22:00,11.03,11.136,11.03,11.054,350000.0
2006-07-04 08:23:00,11.061,11.169,11.061,11.166,300000.0
2006-07-04 08:26:00,11.153,11.157,11.051,11.157,500000.0
2006-07-04 08:31:00,11.064,11.135,11.053,11.09,400000.0
2006-07-04 08:32:00,11.182,11.209,11.098,11.098,300000.0
2006-07-04 08:33:00,11.162,11.21,11.072,11.17,400000.0
2006-07-04 08:35:00,11.164,11.2,11.076,11.083,500000.0
2006-07-04 08:38:00,11.161,11.191,11.044,11.075,650000.0
2006-07-04 08:44:00,11.111,11.164,11.099,11.164,350000.0
2006-07-04 08:45:00,11.165,11.192,11.105,11.105,350000.0
2006-07-04 08:46:00,11.175,11.212,11.078,11.178,500000.0
2006-07-04 08:52:00,11.094,11.22,11.077,11.168,450000.0
2006-07-04 08:53:00,11.206,11.215,11.122,11.205,400000.0
2006-07-04 08:54:00,11.272,11.297,11.193,11.193,350000.0
2006-07-04 08:57:00,11.224,11.27,11.146,11.211,550000.0
2006-07-04 08:59:00,11.232,11.232,11.074,11.175,500000.0
2006-07-04 09:03:00,11.143,11.21,11.09,11.09,300000.0
2006-07-04 09:05:00,11.165,11.205,11.094,11.196,400000.0
2006-07-04 09:15:00,11.138,11.215,11.106,11.185,350000.0
2006-07-04 09:16:00,11.131,11.231,11.092,11.13,350000.0
2006-07-04 09:18:00,11.211,11.26,11.146,11.214,400000.0
2006-07-04 09:19:00,11.252,11.252,11.131,11.231,450000.0
2006-07-04 09:20:00,11.168,11.24,11.114,11.114,450000.0
2006-07-04 09:21:00,11.142,11.221,11.088,11.221,550000.0
2006-07-04 09:22:00,11.19,11.233,11.13,11.233,250000.0
2006-07-04 09:24:00,11.117,11.212,11.117,11.173,400000.0
2006-07-04 09:28:00,11.164,11.225,11.148,11.209,350000.0
2006-07-04 09:29:00,11.128,11.269,11.128,11.198,300000.0
2006-07-04 09:30:00,11.079,11.188,11.022,11.188,400000.0
2006-07-04 09:31:00,11.167,11.167,11.07,11.133,400000.0
2006-07-04 09:32:00,11.124,11.17,11.067,11.17,250000.0
2006-07-04 09:33:00,11.141,11.186,11.028,11.186,450000.0
2006-07-04 09:36:00,11.097,11.191,11.044,11.059,500000.0
2006-07-04 09:37:00,11.145,11.158,11.03,11.116,400000.0
2006-07-04 09:39:00,11.138,11.138,10.995,11.116,500000.0
2006-07-04 09:43:00,11.136,11.146,11.05,11.123,300000.0
2006-07-04 09:51:00,11.128,11.156,11.053,11.071,350000.0
2006-07-04 09:52:00,11.158,11.158,11.033,11.121,400000.0
2006-07-04 10:09:00,11.156,11.156,11.009,11.139,450000.0
2006-07-04 10:10:00,11.126,11.138,11.021,11.129,550000.0
2006-07-04 10:15:00,11.142,11.144,11.047,11.1,350000.0
2006-07-04 10:19:00,11.062,11.155,11.045,11.086,400000.0
2006-07-04 10:27:00,11.099,11.151,11.018,11.151,450000.0
2006-07-04 10:28:00,11.142,11.142,10.988,11.046,350000.0
2006-07-04 10:29:00,11.159,11.166,11.034,11.143,900000.0
2006-07-04 10:32:00,11.102,11.152,11.021,11.142,700000.0
2006-07-04 10:36:00,11.093,11.189,11.065,11.072,500000.0
2006-07-04 10:39:00,11.172,11.259,11.088,11.088,650000.0
2006-07-04 10:40:00,11.167,11.183,11.067,11.183,550000.0
2006-07-04 10:44:00,11.155,11.18,11.049,11.132,900000.0
2006-07-04 10:47:00,11.112,11.163,11.02,11.02,350000.0
2006-07-04 10:48:00,11.104,11.206,11.055,11.16,450000.0
2006-07-04 10:49:00,11.188,11.205,11.094,11.097,600000.0
2006-07-04 10:50:00,11.148,11.148,11.03,11.032,800000.0
2006-07-04 10:53:00,11.083,11.223,11.065,11.154,500000.0
2006-07-04 11:02:00,11.197,11.197,11.03,11.087,400000.0
2006-07-04 11:03:00,11.064,11.165,10.999,11.046,550000.0
2006-07-04 11:08:00,11.024,11.132,10.987,11.132,350000.0
2006-07-04 11:11:00,11.109,11.121,10.987,11.093,350000.0
2006-07-04 11:17:00,11.138,11.154,11.029,11.154,350000.0
2006-07-04 11:18:00,11.071,11.176,11.067,11.155,350000.0
2006-07-04 11:20:00,11.187,11.222,11.111,11.143,400000.0
2006-07-04 11:21:00,11.2,11.2,11.043,11.127,450000.0
2006-07-04 11:22:00,11.156,11.176,11.023,11.023,400000.0
2006-07-04 11:25:00,11.052,11.147,11.025,11.063,550000.0
2006-07-04 11:33:00,11.032,11.155,11.025,11.116,350000.0
2006-07-04 11:34:00,11.154,11.154,11.077,11.13,250000.0
2006-07-04 11:38:00,11.127,11.161,11.072,11.139,400000.0
2006-07-04 11:40:00,11.087,11.191,11.063,11.118,400000.0
2006-07-04 11:46:00,11.129,11.185,11.064,11.085,400000.0
2006-07-04 11:48:00,11.125,11.181,11.065,11.181,400000.0
2006-07-04 11:55:00,11.17,11.229,11.118,11.224,350000.0
2006-07-04 11:58:00,11.171,11.215,11.082,11.215,350000.0
2006-07-04 12:01:00,11.203,11.203,11.092,11.119,500000.0
2006-07-04 12:13:00,11.173,11.23,11.118,11.186,400000.0
2006-07-04 12:18:00,11.178,11.178,11.053,11.075,450000.0
2006-07-04 12:19:00,11.116,11.174,11.044,11.072,450000.0
2006-07-04 12:20:00,11.113,11.193,11.06,11.122,500000.0
2006-07-04 12:23:00,11.227,11.258,11.118,11.118,400000.0
2006-07-04 12:27:00,11.189,11.229,11.121,11.208,550000.0
2006-07-04 12:30:00,11.125,11.27,11.125,11.239,450000.0
2006-07-04 12:31:00,11.183,11.185,11.124,11.174,350000.0
2006-07-04 12:34:00,11.072,11.18,11.07,11.07,450000.0
2006-07-04 12:36:00,11.219,11.219,11.082,11.091,350000.0
2006-07-04 12:37:00,11.205,11.206,11.112,11.113,500000.0
2006-07-04 12:39:00,11.192,11.232,11.084,11.175,450000.0
2006-07-04 12:47:00,11.121,11.212,11.07,11.132,350000.0
2006-07-04 12:48:00,11.106,11.196,11.063,11.196,550000.0
2006-07-04 12:58:00,11.153,11.23,11.092,11.109,400000.0
2006-07-04 12:59:00,11.156,11.201,11.088,11.178,450000.0
2006-07-04 13:01:00,11.067,11.206,11.067,11.148,400000.0
2006-07-04 13:03:00,11.153,11.218,11.074,11.074,450000.0
2006-07-04 13:04:00,11.154,11.26,11.109,11.109,450000.0
2006-07-04 13:05:00,11.105,11.184,11.105,11.177,400000.0
2006-07-04 13:06:00,11.204,11.204,11.078,11.171,450000.0
2006-07-04 13:07:00,11.194,11.194,11.035,11.118,500000.0
2006-07-04 13:08:00,11.1,11.215,11.07,11.07,400000.0
2006-07-04 13:10:00,11.144,11.229,11.084,11.085,500000.0
2006-07-04 13:13:00,11.189,11.189,11.048,11.153,450000.0
2006-07-04 13:22:00,11.083,11.19,11.075,11.11,400000.0
2006-07-04 13:36:00,11.129,11.201,11.061,11.148,450000.0
2006-07-04 13:40:00,11.155,11.198,11.076,11.198,350000.0
2006-07-04 13:41:00,11.085,11.192,11.07,11.192,400000.0
2006-07-04 13:43:00,11.2,11.226,11.091,11.194,500000.0
2006-07-04 13:49:00,11.064,11.181,11.064,11.181,350000.0
2006-07-04 13:55:00,11.179,11.22,11.141,11.171,350000.0
2006-07-04 13:57:00,11.149,11.238,11.121,11.121,400000.0
2006-07-04 14:05:00,11.113,11.199,11.113,11.199,100000.0
2006-07-04 14:06:00,11.202,11.22,11.111,11.202,350000.0
2006-07-04 14:11:00,11.176,11.217,11.154,11.217,400000.0
2006-07-04 14:15:00,11.112,11.27,11.084,11.11,500000.0
2006-07-04 14:17:00,11.172,11.198,11.106,11.133,450000.0
2006-07-04 14:18:00,11.09,11.217,11.089,11.217,400000.0
2006-07-04 14:22:00,11.178,11.181,11.054,11.054,450000.0
2006-07-04 14:23:00,11.127,11.214,11.12,11.129,400000.0
2006-07-04 14:25:00,11.114,11.191,11.109,11.123,350000.0
2006-07-04 14:33:00,11.198,11.198,11.059,11.106,300000.0
2006-07-04 14:38:00,11.154,11.2,11.116,11.18,400000.0
2006-07-04 14:42:00,11.098,11.25,11.098,11.194,400000.0
2006-07-04 14:50:00,11.114,11.165,11.052,11.052,400000.0
2006-07-04 14:54:00,11.06,11.254,11.06,11.137,550000.0
2006-07-04 14:55:00,11.194,11.249,11.118,11.118,450000.0
2006-07-04 14:59:00,11.175,11.248,11.132,11.23,550000.0
2006-07-04 15:03:00,11.18,11.21,11.059,11.21,500000.0
2006-07-04 15:04:00,11.121,11.207,11.054,11.091,550000.0
2006-07-04 15:05:00,11.093,11.252,11.093,11.139,550000.0
2006-07-04 15:06:00,11.182,11.191,11.153,11.153,400000.0
2006-07-04 15:10:00,11.127,11.214,11.076,11.133,400000.0
2006-07-04 15:11:00,11.114,11.161,11.03,11.056,500000.0
2006-07-04 15:12:00,11.125,11.178,11.067,11.157,400000.0
2006-07-04 15:13:00,11.157,11.205,11.085,11.205,400000.0
2006-07-04 15:16:00,11.132,11.221,11.085,11.217,450000.0
2006-07-04 15:17:00,11.18,11.232,11.112,11.179,450000.0
2006-07-04 15:18:00,11.231,11.231,11.113,11.174,400000.0
2006-07-04 15:19:00,11.185,11.241,11.153,11.205,450000.0
2006-07-04 15:21:00,11.217,11.265,11.154,11.265,250000.0
2006-07-04 15:27:00,11.155,11.272,11.14,11.161,350000.0
2006-07-04 15:31:00,11.164,11.254,11.154,11.154,500000.0
2006-07-04 15:32:00,11.16,11.249,11.124,11.209,450000.0
2006-07-04 15:34:00,11.12,11.254,11.085,11.085,400000.0
2006-07-04 15:35:00,11.156,11.21,11.132,11.166,400000.0
2006-07-04 15:36:00,11.192,11.234,11.119,11.204,550000.0
2006-07-04 15:37:00,11.087,11.214,11.074,11.142,400000.0
2006-07-04 15:38:00,11.096,11.217,11.096,11.14,450000.0
2006-07-04 15:39:00,11.215,11.215,11.091,11.164,400000.0
2006-07-04 15:40:00,11.05,11.158,11.05,11.057,450000.0
2006-07-04 15:41:00,11.027,11.161,11.027,11.132,400000.0
2006-07-04 15:43:00,11.072,11.126,10.992,11.004,450000.0
2006-07-04 15:44:00,11.13,11.147,11.048,11.123,350000.0
2006-07-04 15:45:00,11.137,11.178,11.064,11.178,450000.0
2006-07-04 15:47:00,11.182,11.234,11.081,11.095,550000.0
2006-07-04 15:48:00,11.116,11.193,11.097,11.105,350000.0
2006-07-04 15:49:00,11.171,11.227,11.153,11.227,350000.0
2006-07-04 15:52:00,11.088,11.19,11.059,11.059,350000.0
2006-07-04 15:55:00,11.054,11.177,11.046,11.177,500000.0
2006-07-04 15:57:00,11.14,11.181,11.101,11.126,450000.0
2006-07-04 15:59:00,11.22,11.241,11.139,11.151,450000.0
2006-07-04 16:01:00,11.186,11.186,11.069,11.069,400000.0
2006-07-04 16:09:00,11.072,11.189,11.028,11.189,350000.0
2006-07-04 16:10:00,11.18,11.183,11.08,11.163,500000.0
2006-07-04 16:13:00,11.092,11.178,11.092,11.178,450000.0
2006-07-04 16:17:00,11.148,11.208,11.093,11.093,350000.0
2006-07-04 16:24:00,11.18,11.222,11.095,11.222,550000.0
2006-07-04 16:25:00,11.198,11.233,11.147,11.233,350000.0
2006-07-04 16:27:00,11.199,11.199,11.099,11.136,250000.0
2006-07-04 16:29:00,11.21,11.21,11.131,11.163,200000.0
2006-07-04 16:31:00,11.154,11.245,11.108,11.172,400000.0
2006-07-04 16:34:00,11.19,11.254,11.142,11.254,350000.0
2006-07-04 16:37:00,11.268,11.268,11.158,11.173,500000.0
2006-07-04 16:39:00,11.178,11.256,11.152,11.256,500000.0
2006-07-04 16:41:00,11.177,11.248,11.177,11.18,350000.0
2006-07-04 16:42:00,11.174,11.283,11.143,11.283,500000.0
2006-07-04 16:50:00,11.284,11.284,11.192,11.192,200000.0
2006-07-04 16:51:00,11.277,11.277,11.123,11.135,400000.0
2006-07-04 16:52:00,11.17,11.273,11.134,11.273,450000.0
2006-07-04 16:54:00,11.191,11.296,11.14,11.18,450000.0
2006-07-04 16:55:00,11.258,11.303,11.181,11.215,550000.0
2006-07-04 16:58:00,11.177,11.273,11.151,11.246,500000.0
2006-07-04 17:00:00,11.276,11.276,11.106,11.106,350000.0
2006-07-04 17:11:00,11.22,11.22,11.041,11.092,400000.0
2006-07-04 17:13:00,11.118,11.21,11.063,11.21,450000.0
2006-07-04 17:15:00,11.129,11.251,11.095,11.159,350000.0
2006-07-04 17:18:00,11.166,11.202,11.109,11.202,350000.0
2006-07-04 17:27:00,11.189,11.203,11.097,11.178,400000.0
2006-07-04 17:36:00,11.165,11.203,11.066,11.201,450000.0
2006-07-04 17:45:00,11.126,11.207,11.12,11.143,550000.0
2006-07-04 17:52:00,11.188,11.244,11.098,11.101,350000.0
2006-07-04 17:54:00,11.157,11.233,11.132,11.233,350000.0
2006-07-04 17:59:00,11.111,11.223,11.111,11.223,350000.0
2006-07-04 18:28:00,11.179,11.186,11.079,11.186,350000.0
2006-07-04 18:34:00,11.194,11.236,11.127,11.217,400000.0
2006-07-04 18:45:00,11.084,11.202,11.084,11.177,350000.0
2006-07-04 19:14:00,11.078,11.188,11.068,11.188,400000.0
2006-07-04 19:25:00,11.183,11.183,11.082,11.123,200000.0
2006-07-04 19:42:00,11.177,11.177,11.076,11.115,200000.0
2006-07-04 20:00:00,11.187,11.187,11.103,11.135,200000.0
2006-07-04 20:08:00,11.175,11.175,11.075,11.115,200000.0
2006-07-04 20:19:00,11.185,11.185,11.101,11.134,200000.0
2006-07-04 20:36:00,11.197,11.197,11.113,11.145,200000.0
2006-07-04 20:44:00,11.136,11.234,11.122,11.219,200000.0
2006-07-04 20:45:00,11.2,11.212,11.093,11.194,250000.0
2006-07-04 20:54:00,11.183,11.183,11.1,11.133,200000.0
2006-07-04 21:00:00,11.172,11.172,11.072,11.113,200000.0
2006-07-04 21:04:00,11.187,11.187,11.103,11.135,200000.0
2006-07-04 21:17:00,11.196,11.196,11.112,11.144,200000.0
2006-07-04 21:20:00,11.099,11.163,11.099,11.157,150000.0
2006-07-04 21:30:00,11.105,11.219,11.105,11.219,150000.0
2006-07-04 21:33:00,11.186,11.186,11.102,11.135,200000.0
2006-07-04 21:42:00,11.185,11.185,11.081,11.179,150000.0
2006-07-04 21:45:00,11.183,11.183,11.099,11.133,200000.0
2006-07-04 21:47:00,11.183,11.215,11.148,11.206,200000.0
2006-07-04 21:48:00,11.198,11.224,11.155,11.224,150000.0
2006-07-04 21:50:00,11.194,11.194,11.11,11.144,200000.0
2006-07-04 21:57:00,11.184,11.184,11.085,11.124,200000.0
2006-07-04 21:58:00,11.189,11.189,11.172,11.172,100000.0
2006-07-04 21:59:00,11.124,11.212,11.124,11.187,300000.0
2006-07-04 22:04:00,11.198,11.198,11.113,11.145,200000.0
2006-07-04 22:09:00,11.184,11.184,11.084,11.123,200000.0
2006-07-04 22:12:00,11.195,11.195,11.111,11.144,200000.0
2006-07-04 22:18:00,11.183,11.183,11.084,11.123,200000.0
2006-07-04 22:30:00,11.173,11.173,11.074,11.113,200000.0
2006-07-04 22:53:00,11.186,11.186,11.101,11.135,200000.0
2006-07-04 23:00:00,11.195,11.195,11.103,11.139,200000.0
2006-07-04 23:07:00,11.186,11.186,11.086,11.125,200000.0
2006-07-04 23:10:00,11.197,11.197,11.113,11.145,200000.0
2006-07-04 23:16:00,11.173,11.173,11.171,11.171,100000.0
2006-07-04 23:21:00,11.164,11.164,11.16,11.16,100000.0
2006-07-04 23:46:00,11.16,11.164,11.16,11.164,100000.0
2006-07-04 23:58:00,11.175,11.175,11.075,11.114,200000.0
2006-07-05 00:00:00,11.28,11.48,11.21,11.4,250000.0
2006-07-05 00:04:00,11.2,11.272,11.146,11.272,250000.0
2006-07-05 00:10:00,11.245,11.245,11.153,11.189,200000.0
2006-07-05 00:15:00,11.234,11.309,11.193,11.218,350000.0
2006-07-05 00:21:00,11.233,11.233,11.231,11.231,100000.0
2006-07-05 00:35:00,11.255,11.255,11.163,11.199,200000.0
2006-07-05 00:38:00,11.239,11.252,11.239,11.252,100000.0
2006-07-05 00:40:00,11.233,11.285,11.145,11.169,300000.0
2006-07-05 00:41:00,11.179,11.244,11.179,11.233,150000.0
2006-07-05 00:46:00,11.255,11.255,11.171,11.205,200000.0
2006-07-05 00:50:00,11.24,11.24,11.136,11.175,200000.0
2006-07-05 00:52:00,11.16,11.24,11.131,11.177,350000.0
2006-07-05 00:54:00,11.234,11.234,11.135,11.173,200000.0
2006-07-05 00:58:00,11.245,11.245,11.16,11.194,200000.0
2006-07-05 01:00:00,11.233,11.233,11.133,11.173,200000.0
2006-07-05 01:23:00,11.245,11.245,11.161,11.195,200000.0
2006-07-05 01:50:00,11.234,11.234,11.135,11.173,200000.0
2006-07-05 01:51:00,11.228,11.228,11.222,11.222,100000.0
2006-07-05 01:53:00,11.218,11.228,11.136,11.18,400000.0
2006-07-05 02:00:00,11.137,11.19,11.087,11.117,300000.0
2006-07-05 02:01:00,11.185,11.185,11.055,11.133,250000.0
2006-07-05 02:02:00,11.073,11.189,11.073,11.189,650000.0
2006-07-05 02:03:00,11.167,11.2,11.085,11.175,250000.0
2006-07-05 02:05:00,11.155,11.19,11.142,11.166,250000.0
2006-07-05 02:06:00,11.078,11.175,11.022,11.042,500000.0
2006-07-05 02:07:00,11.06,11.179,11.06,11.084,450000.0
2006-07-05 02:10:00,11.092,11.158,11.059,11.096,350000.0
2006-07-05 02:11:00,11.188,11.217,11.079,11.217,300000.0
2006-07-05 02:13:00,11.168,11.215,11.13,11.152,550000.0
2006-07-05 02:14:00,11.142,11.193,11.062,11.129,550000.0
2006-07-05 02:18:00,11.155,11.226,11.134,11.158,600000.0
2006-07-05 02:19:00,11.139,11.285,11.131,11.131,600000.0
2006-07-05 02:20:00,11.138,11.2,11.105,11.2,250000.0
2006-07-05 02:21:00,11.235,11.235,11.141,11.141,350000.0
2006-07-05 02:23:00,11.241,11.241,11.099,11.192,700000.0
2006-07-05 02:24:00,11.205,11.261,11.176,11.182,350000.0
2006-07-05 02:25:00,11.089,11.214,11.089,11.152,450000.0
2006-07-05 02:27:00,11.137,11.253,11.137,11.178,400000.0
2006-07-05 02:30:00,11.121,11.248,11.121,11.242,400000.0
2006-07-05 02:31:00,11.165,11.212,11.121,11.212,450000.0
2006-07-05 02:32:00,11.164,11.208,11.103,11.208,300000.0
2006-07-05 02:34:00,11.192,11.192,11.097,11.158,400000.0
2006-07-05 02:35:00,11.121,11.18,11.076,11.076,300000.0
2006-07-05 02:36:00,11.186,11.194,11.105,11.105,250000.0
2006-07-05 02:38:00,11.176,11.224,11.113,11.224,600000.0
2006-07-05 02:41:00,11.191,11.191,11.098,11.185,250000.0
2006-07-05 02:42:00,11.182,11.263,11.111,11.111,450000.0
2006-07-05 02:43:00,11.163,11.213,11.092,11.166,500000.0
2006-07-05 02:44:00,11.122,11.182,11.122,11.18,350000.0
2006-07-05 02:45:00,11.176,11.205,11.11,11.123,350000.0
2006-07-05 02:51:00,11.143,11.219,11.081,11.148,350000.0
2006-07-05 02:56:00,11.198,11.224,11.13,11.205,450000.0
2006-07-05 02:57:00,11.218,11.218,11.103,11.21,450000.0
2006-07-05 03:00:00,11.251,11.275,11.148,11.273,500000.0
2006-07-05 03:01:00,11.251,11.283,11.155,11.17,450000.0
2006-07-05 03:02:00,11.156,11.263,11.154,11.185,350000.0
2006-07-05 03:04:00,11.288,11.288,11.158,11.275,450000.0
2006-07-05 03:05:00,11.215,11.215,11.097,11.146,350000.0
2006-07-05 03:08:00,11.238,11.28,11.165,11.195,600000.0
2006-07-05 03:09:00,11.209,11.271,11.126,11.178,500000.0
2006-07-05 03:14:00,11.226,11.256,11.226,11.256,100000.0
2006-07-05 03:15:00,11.229,11.26,11.174,11.26,400000.0
2006-07-05 03:18:00,11.146,11.284,11.146,11.284,150000.0
2006-07-05 03:19:00,11.268,11.3,11.171,11.194,500000.0
2006-07-05 03:20:00,11.324,11.353,11.207,11.207,550000.0
2006-07-05 03:22:00,11.251,11.304,11.129,11.195,450000.0
2006-07-05 03:23:00,11.167,11.233,11.163,11.233,250000.0
2006-07-05 03:25:00,11.204,11.237,11.161,11.161,350000.0
2006-07-05 03:26:00,11.136,11.224,11.136,11.207,350000.0
2006-07-05 03:27:00,11.151,11.261,11.151,11.239,850000.0
2006-07-05 03:29:00,11.159,11.243,11.159,11.218,250000.0
2006-07-05 03:30:00,11.25,11.259,11.174,11.196,400000.0
2006-07-05 03:31:00,11.142,11.252,11.127,11.206,400000.0
2006-07-05 03:32:00,11.224,11.224,11.168,11.223,150000.0
2006-07-05 03:33:00,11.212,11.262,11.163,11.2,350000.0
2006-07-05 03:34:00,11.129,11.258,11.129,11.211,250000.0
2006-07-05 03:35:00,11.249,11.249,11.153,11.248,400000.0
2006-07-05 03:36:00,11.224,11.247,11.146,11.146,500000.0
2006-07-05 03:38:00,11.231,11.255,11.149,11.156,250000.0
2006-07-05 03:39:00,11.123,11.254,11.11,11.158,550000.0
2006-07-05 03:40:00,11.226,11.252,11.144,11.252,500000.0
2006-07-05 03:41:00,11.241,11.266,11.202,11.262,400000.0
2006-07-05 03:43:00,11.219,11.283,11.117,11.232,600000.0
2006-07-05 03:48:00,11.232,11.232,11.124,11.124,150000.0
2006-07-05 03:49:00,11.194,11.2,11.122,11.187,300000.0
2006-07-05 03:52:00,11.221,11.236,11.131,11.231,600000.0
2006-07-05 03:53:00,11.139,11.244,11.109,11.109,650000.0
2006-07-05 03:54:00,11.122,11.247,11.122,11.209,350000.0
2006-07-05 03:55:00,11.206,11.259,11.133,11.165,500000.0
2006-07-05 03:56:00,11.11,11.202,11.074,11.1,600000.0
2006-07-05 03:58:00,11.214,11.253,11.147,11.212,600000.0
2006-07-05 04:00:00,11.205,11.205,11.113,11.149,200000.0
2006-07-05 04:02:00,11.243,11.278,11.147,11.173,400000.0
2006-07-05 04:04:00,11.218,11.223,11.122,11.159,350000.0
2006-07-05 04:09:00,11.204,11.204,11.104,11.144,200000.0
2006-07-05 04:12:00,11.217,11.217,11.137,11.172,200000.0
2006-07-05 04:19:00,11.205,11.257,11.2,11.2,150000.0
2006-07-05 04:23:00,11.202,11.202,11.097,11.136,200000.0
2006-07-05 04:25:00,11.157,11.177,11.083,11.158,500000.0
2006-07-05 04:26:00,11.1,11.194,11.099,11.146,350000.0
2006-07-05 04:28:00,11.196,11.196,11.112,11.145,200000.0
2006-07-05 04:31:00,11.185,11.185,11.093,11.129,200000.0
2006-07-05 04:32:00,11.17,11.17,11.135,11.135,100000.0
2006-07-05 04:39:00,11.114,11.195,11.101,11.195,350000.0
2006-07-05 04:40:00,11.185,11.238,11.182,11.182,150000.0
2006-07-05 04:42:00,11.168,11.26,11.135,11.165,350000.0
2006-07-05 04:43:00,11.238,11.238,11.143,11.167,350000.0
2006-07-05 04:46:00,11.264,11.29,11.14,11.14,350000.0
2006-07-05 04:47:00,11.237,11.253,11.137,11.253,300000.0
2006-07-05 04:52:00,11.226,11.226,11.128,11.222,200000.0
2006-07-05 04:59:00,11.221,11.221,11.155,11.155,100000.0
2006-07-05 05:00:00,11.173,11.228,11.14,11.228,200000.0
2006-07-05 05:02:00,11.244,11.244,11.148,11.148,300000.0
2006-07-05 05:06:00,11.168,11.243,11.12,11.161,500000.0
2006-07-05 05:08:00,11.221,11.26,11.127,11.178,500000.0
2006-07-05 05:12:00,11.119,11.261,11.119,11.186,300000.0
2006-07-05 05:14:00,11.186,11.238,11.081,11.238,500000.0
2006-07-05 05:20:00,11.227,11.227,11.144,11.175,200000.0
2006-07-05 05:26:00,11.233,11.233,11.15,11.183,200000.0
2006-07-05 05:30:00,11.234,11.239,11.193,11.239,150000.0
2006-07-05 05:32:00,11.221,11.221,11.217,11.217,100000.0
2006-07-05 05:33:00,11.217,11.258,11.217,11.258,100000.0
2006-07-05 05:34:00,11.265,11.265,11.231,11.231,300000.0
2006-07-05 05:36:00,11.226,11.226,11.12,11.157,200000.0
2006-07-05 05:38:00,11.148,11.22,11.097,11.199,750000.0
2006-07-05 05:39:00,11.204,11.23,11.146,11.215,650000.0
2006-07-05 05:41:00,11.211,11.246,11.158,11.246,150000.0
2006-07-05 05:42:00,11.169,11.183,11.146,11.146,150000.0
2006-07-05 05:43:00,11.209,11.209,11.083,11.083,250000.0
2006-07-05 05:44:00,11.213,11.213,11.111,11.202,200000.0
2006-07-05 05:47:00,11.156,11.175,11.074,11.109,500000.0
2006-07-05 05:48:00,11.174,11.21,11.1,11.1,400000.0
2006-07-05 05:50:00,11.129,11.197,11.098,11.15,400000.0
2006-07-05 05:56:00,11.204,11.204,11.084,11.157,400000.0
2006-07-05 05:57:00,11.101,11.171,11.075,11.171,400000.0
2006-07-05 06:00:00,11.16,11.219,11.125,11.125,350000.0
2006-07-05 06:01:00,11.179,11.207,11.105,11.126,550000.0
2006-07-05 06:02:00,11.079,11.194,11.079,11.172,300000.0
2006-07-05 06:03:00,11.209,11.217,11.071,11.217,400000.0
2006-07-05 06:04:00,11.18,11.233,11.085,11.137,600000.0
2006-07-05 06:05:00,11.234,11.248,11.104,11.104,150000.0
2006-07-05 06:07:00,11.123,11.226,11.119,11.139,500000.0
2006-07-05 06:13:00,11.226,11.226,11.114,11.14,500000.0
2006-07-05 06:14:00,11.184,11.184,11.131,11.131,150000.0
2006-07-05 06:16:00,11.12,11.204,11.12,11.178,300000.0
2006-07-05 06:18:00,11.08,11.193,11.075,11.131,450000.0
2006-07-05 06:21:00,11.124,11.22,11.124,11.22,200000.0
2006-07-05 06:26:00,11.198,11.198,11.088,11.088,400000.0
2006-07-05 06:27:00,11.206,11.206,11.155,11.194,150000.0
2006-07-05 06:28:00,11.193,11.193,11.104,11.149,150000.0
2006-07-05 06:30:00,11.193,11.222,11.096,11.13,250000.0
2006-07-05 06:36:00,11.176,11.176,11.075,11.115,200000.0
2006-07-05 06:38:00,11.124,11.219,11.08,11.194,500000.0
2006-07-05 06:39:00,11.192,11.224,11.094,11.154,300000.0
2006-07-05 06:40:00,11.164,11.222,11.138,11.138,300000.0
2006-07-05 06:42:00,11.203,11.246,11.153,11.238,450000.0
2006-07-05 06:43:00,11.131,11.231,11.131,11.231,300000.0
2006-07-05 06:44:00,11.169,11.284,11.169,11.207,350000.0
2006-07-05 06:45:00,11.16,11.265,11.144,11.144,450000.0
2006-07-05 06:46:00,11.244,11.26,11.141,11.214,500000.0
2006-07-05 06:47:00,11.256,11.256,11.123,11.246,700000.0
2006-07-05 06:48:00,11.225,11.273,11.16,11.219,500000.0
2006-07-05 06:49:00,11.243,11.256,11.124,11.256,300000.0
2006-07-05 06:50:00,11.193,11.27,11.18,11.18,200000.0
2006-07-05 06:51:00,11.296,11.296,11.241,11.288,400000.0
2006-07-05 06:53:00,11.202,11.267,11.172,11.172,300000.0
2006-07-05 06:54:00,11.283,11.283,11.244,11.244,300000.0
2006-07-05 06:57:00,11.255,11.255,11.176,11.211,200000.0
2006-07-05 06:58:00,11.184,11.269,11.184,11.269,150000.0
2006-07-05 06:59:00,11.203,11.274,11.203,11.253,300000.0
2006-07-05 07:00:00,11.177,11.302,11.177,11.302,100000.0
2006-07-05 07:01:00,11.282,11.315,11.282,11.315,100000.0
2006-07-05 07:05:00,11.197,11.218,11.186,11.186,200000.0
2006-07-05 07:06:00,11.244,11.244,11.113,11.124,350000.0
2006-07-05 07:07:00,11.236,11.236,11.16,11.236,400000.0
2006-07-05 07:08:00,11.152,11.274,11.152,11.215,400000.0
2006-07-05 07:09:00,11.198,11.283,11.186,11.27,450000.0
2006-07-05 07:11:00,11.226,11.276,11.226,11.276,200000.0
2006-07-05 07:12:00,11.243,11.284,11.173,11.284,250000.0
2006-07-05 07:17:00,11.206,11.271,11.186,11.267,400000.0
2006-07-05 07:18:00,11.265,11.282,11.203,11.267,400000.0
2006-07-05 07:21:00,11.241,11.295,11.206,11.237,350000.0
2006-07-05 07:22:00,11.262,11.291,11.182,11.281,450000.0
2006-07-05 07:23:00,11.245,11.288,11.178,11.259,600000.0
2006-07-05 07:29:00,11.194,11.292,11.173,11.292,350000.0
2006-07-05 07:30:00,11.213,11.238,11.172,11.172,300000.0
2006-07-05 07:34:00,11.296,11.303,11.206,11.261,350000.0
2006-07-05 07:35:00,11.229,11.269,11.15,11.269,250000.0
2006-07-05 07:38:00,11.271,11.271,11.182,11.236,400000.0
2006-07-05 07:49:00,11.174,11.276,11.174,11.238,150000.0
2006-07-05 07:50:00,11.272,11.272,11.159,11.258,550000.0
2006-07-05 07:51:00,11.183,11.288,11.158,11.288,600000.0
2006-07-05 07:53:00,11.169,11.277,11.169,11.274,400000.0
2006-07-05 07:54:00,11.258,11.258,11.191,11.191,400000.0
2006-07-05 07:56:00,11.279,11.282,11.136,11.282,500000.0
2006-07-05 07:58:00,11.22,11.269,11.22,11.269,100000.0
2006-07-05 07:59:00,11.237,11.264,11.212,11.264,150000.0
2006-07-05 08:01:00,11.199,11.282,11.149,11.149,350000.0
2006-07-05 08:02:00,11.146,11.244,11.115,11.185,750000.0
2006-07-05 08:03:00,11.161,11.262,11.161,11.245,450000.0
2006-07-05 08:07:00,11.253,11.253,11.136,11.248,500000.0
2006-07-05 08:09:00,11.174,11.236,11.132,11.169,500000.0
2006-07-05 08:10:00,11.267,11.276,11.181,11.181,250000.0
2006-07-05 08:11:00,11.246,11.248,11.146,11.237,300000.0
2006-07-05 08:12:00,11.172,11.254,11.159,11.168,400000.0
2006-07-05 08:13:00,11.265,11.287,11.162,11.169,400000.0
2006-07-05 08:14:00,11.133,11.247,11.115,11.133,400000.0
2006-07-05 08:16:00,11.184,11.242,11.184,11.21,250000.0
2006-07-05 08:17:00,11.158,11.258,11.158,11.235,650000.0
2006-07-05 08:19:00,11.145,11.225,11.145,11.174,250000.0
2006-07-05 08:20:00,11.273,11.279,11.17,11.23,550000.0
2006-07-05 08:21:00,11.154,11.251,11.127,11.147,550000.0
2006-07-05 08:22:00,11.083,11.197,11.083,11.121,350000.0
2006-07-05 08:23:00,11.135,11.277,11.119,11.119,500000.0
2006-07-05 08:25:00,11.118,11.241,11.118,11.224,350000.0
2006-07-05 08:26:00,11.214,11.214,11.099,11.21,500000.0
2006-07-05 08:27:00,11.152,11.215,11.12,11.215,350000.0
2006-07-05 08:28:00,11.22,11.239,11.133,11.203,450000.0
2006-07-05 08:29:00,11.137,11.232,11.119,11.22,400000.0
2006-07-05 08:30:00,11.203,11.22,11.129,11.183,400000.0
2006-07-05 08:31:00,11.128,11.19,11.118,11.155,400000.0
2006-07-05 08:34:00,11.169,11.197,11.101,11.13,300000.0
2006-07-05 08:38:00,11.197,11.231,11.101,11.131,650000.0
2006-07-05 08:39:00,11.163,11.209,11.1,11.1,250000.0
2006-07-05 08:40:00,11.186,11.241,11.165,11.219,250000.0
2006-07-05 08:42:00,11.243,11.243,11.095,11.222,850000.0
2006-07-05 08:43:00,11.105,11.175,11.105,11.16,400000.0
2006-07-05 08:45:00,11.221,11.271,11.173,11.173,350000.0
2006-07-05 08:46:00,11.23,11.24,11.124,11.211,500000.0
2006-07-05 08:48:00,11.122,11.199,11.122,11.178,450000.0
2006-07-05 08:55:00,11.286,11.286,11.143,11.262,250000.0
2006-07-05 08:56:00,11.171,11.253,11.142,11.21,550000.0
2006-07-05 08:59:00,11.291,11.306,11.177,11.264,500000.0
2006-07-05 09:04:00,11.266,11.311,11.161,11.311,400000.0
2006-07-05 09:06:00,11.241,11.265,11.137,11.181,350000.0
2006-07-05 09:07:00,11.111,11.229,11.111,11.219,400000.0
2006-07-05 09:11:00,11.206,11.206,11.071,11.129,550000.0
2006-07-05 09:12:00,11.214,11.249,11.134,11.16,550000.0
2006-07-05 09:13:00,11.194,11.26,11.158,11.26,450000.0
2006-07-05 09:14:00,11.219,11.253,11.158,11.159,500000.0
2006-07-05 09:17:00,11.261,11.292,11.148,11.246,550000.0
2006-07-05 09:18:00,11.232,11.27,11.154,11.209,400000.0
2006-07-05 09:21:00,11.167,11.238,11.116,11.238,550000.0
2006-07-05 09:22:00,11.17,11.245,11.153,11.21,400000.0
2006-07-05 09:23:00,11.158,11.255,11.13,11.205,450000.0
2006-07-05 09:25:00,11.244,11.269,11.173,11.18,350000.0
2006-07-05 09:26:00,11.207,11.225,11.207,11.208,150000.0
2006-07-05 09:27:00,11.155,11.245,11.125,11.125,250000.0
2006-07-05 09:28:00,11.159,11.216,11.128,11.212,350000.0
2006-07-05 09:30:00,11.163,11.241,11.116,11.241,400000.0
2006-07-05 09:31:00,11.219,11.219,11.142,11.205,400000.0
2006-07-05 09:32:00,11.194,11.234,11.137,11.234,250000.0
2006-07-05 09:33:00,11.216,11.264,11.126,11.248,450000.0
2006-07-05 09:37:00,11.184,11.235,11.102,11.203,400000.0
2006-07-05 09:41:00,11.193,11.249,11.13,11.13,350000.0
2006-07-05 09:42:00,11.211,11.224,11.131,11.148,400000.0
2006-07-05 09:43:00,11.248,11.256,11.162,11.235,200000.0
2006-07-05 09:47:00,11.158,11.255,11.158,11.209,300000.0
2006-07-05 09:48:00,11.233,11.233,11.104,11.148,450000.0
2006-07-05 09:49:00,11.164,11.215,11.088,11.143,350000.0
2006-07-05 09:52:00,11.256,11.268,11.14,11.221,400000.0
2006-07-05 09:53:00,11.111,11.215,11.111,11.116,400000.0
2006-07-05 09:54:00,11.241,11.268,11.132,11.229,350000.0
2006-07-05 09:57:00,11.168,11.237,11.137,11.236,500000.0
2006-07-05 10:02:00,11.137,11.26,11.137,11.224,350000.0
2006-07-05 10:03:00,11.223,11.256,11.148,11.172,400000.0
2006-07-05 10:05:00,11.144,11.3,11.143,11.3,400000.0
2006-07-05 10:06:00,11.255,11.328,11.183,11.328,450000.0
2006-07-05 10:07:00,11.259,11.259,11.143,11.18,400000.0
2006-07-05 10:08:00,11.313,11.313,11.183,11.301,350000.0
2006-07-05 10:09:00,11.31,11.354,11.207,11.319,450000.0
2006-07-05 10:10:00,11.299,11.32,11.199,11.32,550000.0
2006-07-05 10:11:00,11.304,11.304,11.122,11.159,500000.0
2006-07-05 10:12:00,11.276,11.276,11.145,11.221,350000.0
2006-07-05 10:15:00,11.316,11.323,11.224,11.279,350000.0
2006-07-05 10:17:00,11.244,11.266,11.151,11.168,400000.0
2006-07-05 10:18:00,11.125,11.269,11.118,11.269,450000.0
2006-07-05 10:20:00,11.199,11.257,11.166,11.166,550000.0
2006-07-05 10:22:00,11.155,11.287,11.155,11.205,400000.0
2006-07-05 10:23:00,11.267,11.284,11.141,11.241,450000.0
2006-07-05 10:24:00,11.278,11.291,11.141,11.291,900000.0
2006-07-05 10:26:00,11.296,11.297,11.187,11.187,350000.0
2006-07-05 10:27:00,11.27,11.31,11.2,11.31,450000.0
2006-07-05 10:28:00,11.312,11.312,11.213,11.243,350000.0
2006-07-05 10:30:00,11.253,11.313,11.19,11.237,400000.0
2006-07-05 10:31:00,11.194,11.265,11.189,11.234,350000.0
2006-07-05 10:32:00,11.267,11.322,11.2,11.287,700000.0
2006-07-05 10:33:00,11.285,11.363,11.24,11.363,400000.0
2006-07-05 10:36:00,11.26,11.324,11.202,11.202,500000.0
2006-07-05 10:37:00,11.318,11.318,11.208,11.214,400000.0
2006-07-05 10:38:00,11.143,11.263,11.143,11.254,400000.0
2006-07-05 10:42:00,11.251,11.283,11.151,11.259,750000.0
2006-07-05 10:44:00,11.283,11.38,11.23,11.333,900000.0
2006-07-05 10:45:00,11.301,11.341,11.218,11.299,350000.0
2006-07-05 10:46:00,11.315,11.359,11.254,11.351,400000.0
2006-07-05 10:47:00,11.286,11.309,11.173,11.173,350000.0
2006-07-05 10:52:00,11.274,11.309,11.158,11.272,950000.0
2006-07-05 10:55:00,11.272,11.323,11.179,11.274,800000.0
2006-07-05 10:57:00,11.276,11.315,11.213,11.291,450000.0
2006-07-05 10:58:00,11.196,11.289,11.145,11.239,350000.0
2006-07-05 11:00:00,11.24,11.323,11.177,11.215,350000.0
2006-07-05 11:02:00,11.326,11.337,11.201,11.259,400000.0
2006-07-05 11:04:00,11.322,11.336,11.226,11.336,400000.0
2006-07-05 11:07:00,11.278,11.313,11.206,11.297,450000.0
2006-07-05 11:11:00,11.296,11.317,11.178,11.276,350000.0
2006-07-05 11:12:00,11.282,11.3,11.173,11.254,550000.0
2006-07-05 11:17:00,11.307,11.307,11.199,11.303,350000.0
2006-07-05 11:20:00,11.277,11.337,11.211,11.239,400000.0
2006-07-05 11:23:00,11.176,11.325,11.176,11.218,500000.0
2006-07-05 11:25:00,11.199,11.298,11.188,11.198,550000.0
2006-07-05 11:27:00,11.215,11.354,11.215,11.327,500000.0
2006-07-05 11:31:00,11.289,11.353,11.227,11.323,350000.0
2006-07-05 11:32:00,11.317,11.34,11.197,11.197,450000.0
2006-07-05 11:37:00,11.216,11.313,11.168,11.277,400000.0
2006-07-05 11:38:00,11.258,11.258,11.171,11.258,400000.0
2006-07-05 11:40:00,11.218,11.33,11.178,11.264,400000.0
2006-07-05 11:42:00,11.176,11.277,11.176,11.274,350000.0
2006-07-05 11:45:00,11.191,11.269,11.16,11.269,550000.0
2006-07-05 11:47:00,11.255,11.338,11.177,11.281,500000.0
2006-07-05 11:48:00,11.263,11.302,11.202,11.298,400000.0
2006-07-05 11:51:00,11.171,11.278,11.154,11.278,450000.0
2006-07-05 11:52:00,11.247,11.318,11.189,11.316,450000.0
2006-07-05 11:55:00,11.259,11.317,11.208,11.314,350000.0
2006-07-05 11:57:00,11.319,11.364,11.238,11.305,450000.0
2006-07-05 12:00:00,11.299,11.333,11.219,11.219,350000.0
2006-07-05 12:02:00,11.326,11.349,11.225,11.225,400000.0
2006-07-05 12:03:00,11.233,11.338,11.229,11.309,550000.0
2006-07-05 12:05:00,11.311,11.378,11.243,11.287,350000.0
2006-07-05 12:06:00,11.322,11.336,11.267,11.336,350000.0
2006-07-05 12:07:00,11.358,11.388,11.259,11.308,450000.0
2006-07-05 12:08:00,11.352,11.357,11.237,11.357,450000.0
2006-07-05 12:09:00,11.244,11.355,11.244,11.31,350000.0
2006-07-05 12:12:00,11.256,11.377,11.238,11.246,350000.0
2006-07-05 12:13:00,11.315,11.37,11.254,11.329,400000.0
2006-07-05 12:14:00,11.348,11.395,11.283,11.29,550000.0
2006-07-05 12:15:00,11.318,11.401,11.252,11.285,400000.0
2006-07-05 12:17:00,11.347,11.388,11.334,11.367,400000.0
2006-07-05 12:19:00,11.28,11.306,11.191,11.23,450000.0
2006-07-05 12:20:00,11.284,11.385,11.231,11.296,500000.0
2006-07-05 12:21:00,11.347,11.377,11.257,11.335,500000.0
2006-07-05 12:22:00,11.356,11.356,11.241,11.318,400000.0
2006-07-05 12:24:00,11.366,11.366,11.272,11.341,600000.0
2006-07-05 12:27:00,11.336,11.368,11.236,11.317,550000.0
2006-07-05 12:28:00,11.331,11.361,11.236,11.311,500000.0
2006-07-05 12:30:00,11.228,11.365,11.228,11.365,450000.0
2006-07-05 12:32:00,11.23,11.354,11.23,11.242,300000.0
2006-07-05 12:36:00,11.372,11.407,11.276,11.351,350000.0
2006-07-05 12:37:00,11.356,11.356,11.255,11.262,500000.0
2006-07-05 12:38:00,11.33,11.351,11.227,11.296,450000.0
2006-07-05 12:39:00,11.314,11.335,11.198,11.299,450000.0
2006-07-05 12:41:00,11.31,11.353,11.235,11.353,450000.0
2006-07-05 12:42:00,11.236,11.382,11.236,11.319,550000.0
2006-07-05 12:44:00,11.303,11.345,11.218,11.223,450000.0
2006-07-05 12:47:00,11.259,11.354,11.206,11.279,350000.0
2006-07-05 12:48:00,11.244,11.346,11.218,11.321,550000.0
2006-07-05 12:49:00,11.265,11.346,11.236,11.249,450000.0
2006-07-05 12:50:00,11.278,11.345,11.224,11.241,400000.0
2006-07-05 12:51:00,11.238,11.372,11.238,11.357,500000.0
2006-07-05 12:52:00,11.281,11.394,11.274,11.359,500000.0
2006-07-05 12:53:00,11.241,11.34,11.241,11.326,500000.0
2006-07-05 12:54:00,11.329,11.329,11.219,11.276,450000.0
2006-07-05 12:56:00,11.33,11.366,11.249,11.258,450000.0
2006-07-05 12:57:00,11.341,11.41,11.252,11.252,400000.0
2006-07-05 12:58:00,11.281,11.334,11.199,11.23,400000.0
2006-07-05 12:59:00,11.291,11.337,11.222,11.334,450000.0
2006-07-05 13:03:00,11.308,11.384,11.243,11.243,450000.0
2006-07-05 13:04:00,11.324,11.401,11.278,11.293,450000.0
2006-07-05 13:05:00,11.261,11.369,11.261,11.368,400000.0
2006-07-05 13:06:00,11.383,11.383,11.242,11.331,450000.0
2006-07-05 13:07:00,11.4,11.411,11.277,11.332,500000.0
2006-07-05 13:08:00,11.301,11.402,11.28,11.288,400000.0
2006-07-05 13:09:00,11.372,11.372,11.24,11.257,450000.0
2006-07-05 13:10:00,11.332,11.397,11.26,11.278,500000.0
2006-07-05 13:11:00,11.289,11.374,11.289,11.35,400000.0
2006-07-05 13:14:00,11.253,11.377,11.253,11.374,350000.0
2006-07-05 13:15:00,11.305,11.417,11.245,11.371,400000.0
2006-07-05 13:16:00,11.371,11.371,11.254,11.36,350000.0
2006-07-05 13:17:00,11.384,11.395,11.281,11.395,450000.0
2006-07-05 13:19:00,11.324,11.392,11.252,11.275,400000.0
2006-07-05 13:20:00,11.283,11.357,11.243,11.308,500000.0
2006-07-05 13:21:00,11.258,11.369,11.256,11.256,350000.0
2006-07-05 13:22:00,11.292,11.403,11.291,11.31,400000.0
2006-07-05 13:23:00,11.317,11.393,11.272,11.281,350000.0
2006-07-05 13:24:00,11.361,11.391,11.277,11.306,450000.0
2006-07-05 13:25:00,11.374,11.4,11.312,11.397,350000.0
2006-07-05 13:26:00,11.31,11.416,11.27,11.319,550000.0
2006-07-05 13:27:00,11.318,11.419,11.318,11.368,500000.0
2006-07-05 13:29:00,11.377,11.377,11.223,11.338,350000.0
2006-07-05 13:30:00,11.357,11.357,11.193,11.225,450000.0
2006-07-05 13:32:00,11.264,11.343,11.212,11.212,500000.0
2006-07-05 13:33:00,11.257,11.328,11.221,11.268,350000.0
2006-07-05 13:34:00,11.216,11.364,11.216,11.243,350000.0
2006-07-05 13:35:00,11.305,11.378,11.252,11.252,400000.0
2006-07-05 13:38:00,11.287,11.364,11.249,11.35,400000.0
2006-07-05 13:39:00,11.307,11.344,11.236,11.317,500000.0
2006-07-05 13:43:00,11.36,11.408,11.275,11.35,500000.0
2006-07-05 13:44:00,11.255,11.345,11.235,11.268,350000.0
2006-07-05 13:45:00,11.223,11.326,11.184,11.326,400000.0
2006-07-05 13:46:00,11.287,11.364,11.243,11.305,450000.0
2006-07-05 13:47:00,11.285,11.352,11.245,11.295,200000.0
2006-07-05 13:49:00,11.207,11.326,11.207,11.326,350000.0
2006-07-05 13:50:00,11.28,11.311,11.248,11.311,450000.0
2006-07-05 13:54:00,11.309,11.368,11.254,11.35,400000.0
2006-07-05 13:55:00,11.307,11.349,11.282,11.311,350000.0
2006-07-05 13:56:00,11.326,11.346,11.204,11.204,400000.0
2006-07-05 13:57:00,11.285,11.361,11.242,11.242,400000.0
2006-07-05 13:59:00,11.349,11.366,11.241,11.366,400000.0
2006-07-05 14:00:00,11.333,11.359,11.254,11.301,350000.0
2006-07-05 14:01:00,11.325,11.375,11.266,11.375,400000.0
2006-07-05 14:02:00,11.371,11.371,11.237,11.316,350000.0
2006-07-05 14:03:00,11.346,11.372,11.29,11.372,350000.0
2006-07-05 14:04:00,11.283,11.398,11.272,11.398,350000.0
2006-07-05 14:05:00,11.336,11.369,11.296,11.296,550000.0
2006-07-05 14:09:00,11.289,11.395,11.285,11.316,550000.0
2006-07-05 14:10:00,11.269,11.372,11.269,11.316,350000.0
2006-07-05 14:11:00,11.335,11.372,11.291,11.372,400000.0
2006-07-05 14:12:00,11.385,11.398,11.347,11.398,450000.0
2006-07-05 14:13:00,11.343,11.343,11.223,11.267,350000.0
2006-07-05 14:14:00,11.278,11.388,11.259,11.306,500000.0
2006-07-05 14:15:00,11.268,11.425,11.268,11.308,500000.0
2006-07-05 14:16:00,11.277,11.354,11.255,11.317,450000.0
2006-07-05 14:17:00,11.345,11.364,11.275,11.306,450000.0
2006-07-05 14:19:00,11.389,11.463,11.301,11.396,500000.0
2006-07-05 14:20:00,11.288,11.374,11.282,11.282,350000.0
2006-07-05 14:21:00,11.27,11.391,11.27,11.338,450000.0
2006-07-05 14:22:00,11.38,11.4,11.271,11.398,450000.0
2006-07-05 14:23:00,11.294,11.378,11.277,11.29,400000.0
2006-07-05 14:24:00,11.341,11.349,11.256,11.339,400000.0
2006-07-05 14:25:00,11.263,11.312,11.23,11.258,350000.0
2006-07-05 14:26:00,11.274,11.347,11.214,11.277,350000.0
2006-07-05 14:27:00,11.265,11.299,11.164,11.299,400000.0
2006-07-05 14:28:00,11.308,11.38,11.286,11.329,400000.0
2006-07-05 14:29:00,11.303,11.328,11.206,11.292,350000.0
2006-07-05 14:30:00,11.271,11.363,11.201,11.201,550000.0
2006-07-05 14:31:00,11.238,11.317,11.185,11.276,400000.0
2006-07-05 14:32:00,11.285,11.332,11.225,11.261,500000.0
2006-07-05 14:33:00,11.319,11.341,11.203,11.257,300000.0
2006-07-05 14:34:00,11.242,11.376,11.242,11.294,450000.0
2006-07-05 14:35:00,11.308,11.31,11.239,11.239,350000.0
2006-07-05 14:36:00,11.309,11.338,11.234,11.338,400000.0
2006-07-05 14:37:00,11.249,11.359,11.193,11.359,550000.0
2006-07-05 14:38:00,11.321,11.391,11.311,11.353,400000.0
2006-07-05 14:39:00,11.33,11.33,11.183,11.225,500000.0
2006-07-05 14:40:00,11.294,11.322,11.224,11.266,400000.0
2006-07-05 14:41:00,11.243,11.347,11.229,11.306,550000.0
2006-07-05 14:42:00,11.209,11.327,11.188,11.318,400000.0
2006-07-05 14:43:00,11.333,11.368,11.242,11.366,500000.0
2006-07-05 14:44:00,11.252,11.336,11.252,11.336,450000.0
2006-07-05 14:45:00,11.311,11.352,11.258,11.325,400000.0
2006-07-05 14:46:00,11.344,11.39,11.304,11.304,350000.0
2006-07-05 14:47:00,11.336,11.394,11.264,11.375,350000.0
2006-07-05 14:48:00,11.366,11.402,11.303,11.38,400000.0
2006-07-05 14:49:00,11.425,11.443,11.293,11.293,500000.0
2006-07-05 14:50:00,11.344,11.419,11.3,11.3,400000.0
2006-07-05 14:51:00,11.428,11.449,11.306,11.367,350000.0
2006-07-05 14:52:00,11.407,11.407,11.311,11.338,450000.0
2006-07-05 14:53:00,11.314,11.401,11.289,11.372,400000.0
2006-07-05 14:54:00,11.247,11.392,11.247,11.295,550000.0
2006-07-05 14:55:00,11.354,11.382,11.263,11.263,450000.0
2006-07-05 14:56:00,11.357,11.382,11.245,11.37,550000.0
2006-07-05 14:57:00,11.404,11.421,11.326,11.41,450000.0
2006-07-05 14:58:00,11.343,11.405,11.297,11.371,400000.0
2006-07-05 14:59:00,11.354,11.485,11.315,11.436,550000.0
2006-07-05 15:00:00,11.288,11.415,11.288,11.318,450000.0
2006-07-05 15:01:00,11.343,11.37,11.251,11.343,450000.0
2006-07-05 15:02:00,11.285,11.419,11.282,11.38,450000.0
2006-07-05 15:03:00,11.387,11.389,11.241,11.389,500000.0
2006-07-05 15:04:00,11.34,11.419,11.296,11.296,550000.0
2006-07-05 15:05:00,11.265,11.407,11.265,11.301,550000.0
2006-07-05 15:06:00,11.362,11.374,11.34,11.34,400000.0
2006-07-05 15:07:00,11.277,11.386,11.247,11.359,350000.0
2006-07-05 15:08:00,11.285,11.429,11.285,11.351,500000.0
2006-07-05 15:09:00,11.383,11.436,11.308,11.308,450000.0
2006-07-05 15:10:00,11.309,11.377,11.241,11.287,400000.0
2006-07-05 15:11:00,11.273,11.35,11.222,11.259,500000.0
2006-07-05 15:12:00,11.377,11.386,11.228,11.333,450000.0
2006-07-05 15:13:00,11.361,11.414,11.276,11.414,400000.0
2006-07-05 15:14:00,11.413,11.413,11.279,11.383,300000.0
2006-07-05 15:15:00,11.263,11.362,11.257,11.318,400000.0
2006-07-05 15:16:00,11.406,11.406,11.262,11.372,450000.0
2006-07-05 15:17:00,11.385,11.419,11.294,11.356,450000.0
2006-07-05 15:18:00,11.401,11.401,11.279,11.326,400000.0
2006-07-05 15:19:00,11.336,11.37,11.29,11.344,450000.0
2006-07-05 15:20:00,11.311,11.395,11.284,11.395,400000.0
2006-07-05 15:21:00,11.352,11.387,11.259,11.387,250000.0
2006-07-05 15:22:00,11.372,11.418,11.347,11.351,450000.0
2006-07-05 15:23:00,11.284,11.392,11.284,11.348,400000.0
2006-07-05 15:24:00,11.357,11.384,11.281,11.38,350000.0
2006-07-05 15:25:00,11.39,11.398,11.278,11.351,350000.0
2006-07-05 15:26:00,11.268,11.387,11.268,11.275,550000.0
2006-07-05 15:27:00,11.279,11.38,11.258,11.312,350000.0
2006-07-05 15:28:00,11.307,11.427,11.303,11.361,350000.0
2006-07-05 15:29:00,11.307,11.409,11.307,11.365,350000.0
2006-07-05 15:30:00,11.356,11.385,11.271,11.324,450000.0
2006-07-05 15:31:00,11.296,11.409,11.296,11.307,500000.0
2006-07-05 15:32:00,11.306,11.357,11.257,11.357,450000.0
2006-07-05 15:33:00,11.344,11.348,11.256,11.34,400000.0
2006-07-05 15:34:00,11.28,11.413,11.277,11.277,400000.0
2006-07-05 15:35:00,11.337,11.388,11.284,11.313,400000.0
2006-07-05 15:36:00,11.318,11.366,11.229,11.363,550000.0
2006-07-05 15:37:00,11.27,11.374,11.253,11.335,400000.0
2006-07-05 15:38:00,11.295,11.364,11.283,11.284,450000.0
2006-07-05 15:39:00,11.274,11.349,11.22,11.349,550000.0
2006-07-05 15:40:00,11.257,11.388,11.257,11.266,450000.0
2006-07-05 15:41:00,11.234,11.364,11.234,11.297,400000.0
2006-07-05 15:42:00,11.317,11.317,11.207,11.229,350000.0
2006-07-05 15:43:00,11.25,11.304,11.183,11.185,450000.0
2006-07-05 15:44:00,11.293,11.32,11.216,11.293,350000.0
2006-07-05 15:45:00,11.301,11.313,11.205,11.296,450000.0
2006-07-05 15:46:00,11.207,11.306,11.206,11.223,400000.0
2006-07-05 15:47:00,11.28,11.298,11.155,11.188,550000.0
2006-07-05 15:48:00,11.218,11.3,11.191,11.207,350000.0
2006-07-05 15:49:00,11.273,11.318,11.256,11.318,350000.0
2006-07-05 15:50:00,11.205,11.327,11.183,11.287,550000.0
2006-07-05 15:51:00,11.255,11.292,11.159,11.182,350000.0
2006-07-05 15:52:00,11.162,11.321,11.158,11.179,350000.0
2006-07-05 15:53:00,11.26,11.274,11.161,11.246,500000.0
2006-07-05 15:54:00,11.276,11.294,11.23,11.294,450000.0
2006-07-05 15:55:00,11.184,11.356,11.184,11.285,500000.0
2006-07-05 15:57:00,11.219,11.26,11.181,11.229,450000.0
2006-07-05 15:58:00,11.2,11.295,11.158,11.295,500000.0
2006-07-05 15:59:00,11.316,11.343,11.218,11.258,450000.0
2006-07-05 16:00:00,11.287,11.287,11.153,11.264,500000.0
2006-07-05 16:01:00,11.317,11.317,11.191,11.191,400000.0
2006-07-05 16:02:00,11.187,11.315,11.177,11.266,550000.0
2006-07-05 16:03:00,11.325,11.325,11.213,11.265,450000.0
2006-07-05 16:04:00,11.156,11.279,11.149,11.223,550000.0
2006-07-05 16:05:00,11.178,11.218,11.12,11.218,350000.0
2006-07-05 16:06:00,11.159,11.269,11.13,11.191,350000.0
2006-07-05 16:07:00,11.122,11.196,11.114,11.114,500000.0
2006-07-05 16:08:00,11.116,11.28,11.116,11.164,550000.0
2006-07-05 16:09:00,11.161,11.257,11.144,11.247,350000.0
2006-07-05 16:10:00,11.223,11.256,11.152,11.242,500000.0
2006-07-05 16:11:00,11.104,11.291,11.104,11.118,500000.0
2006-07-05 16:12:00,11.167,11.216,11.148,11.173,350000.0
2006-07-05 16:13:00,11.163,11.26,11.163,11.26,450000.0
2006-07-05 16:14:00,11.247,11.247,11.104,11.155,500000.0
2006-07-05 16:15:00,11.237,11.243,11.096,11.096,350000.0
2006-07-05 16:16:00,11.167,11.255,11.117,11.225,550000.0
2006-07-05 16:17:00,11.224,11.241,11.126,11.126,350000.0
2006-07-05 16:18:00,11.254,11.255,11.123,11.228,400000.0
2006-07-05 16:19:00,11.227,11.257,11.162,11.168,250000.0
2006-07-05 16:20:00,11.269,11.31,11.176,11.176,550000.0
2006-07-05 16:21:00,11.175,11.266,11.132,11.221,500000.0
2006-07-05 16:22:00,11.242,11.268,11.162,11.217,450000.0
2006-07-05 16:23:00,11.165,11.258,11.148,11.148,400000.0
2006-07-05 16:24:00,11.227,11.275,11.138,11.275,550000.0
2006-07-05 16:25:00,11.268,11.303,11.208,11.286,350000.0
2006-07-05 16:26:00,11.246,11.281,11.144,11.144,550000.0
2006-07-05 16:27:00,11.28,11.28,11.173,11.173,350000.0
2006-07-05 16:28:00,11.22,11.27,11.18,11.189,400000.0
2006-07-05 16:29:00,11.175,11.224,11.15,11.224,250000.0
2006-07-05 16:30:00,11.195,11.297,11.153,11.243,550000.0
2006-07-05 16:31:00,11.182,11.255,11.136,11.176,400000.0
2006-07-05 16:32:00,11.186,11.26,11.173,11.173,250000.0
2006-07-05 16:33:00,11.145,11.235,11.13,11.185,350000.0
2006-07-05 16:34:00,11.218,11.272,11.171,11.266,350000.0
2006-07-05 16:35:00,11.165,11.262,11.134,11.156,500000.0
2006-07-05 16:36:00,11.25,11.251,11.158,11.162,500000.0
2006-07-05 16:37:00,11.249,11.256,11.164,11.165,500000.0
2006-07-05 16:38:00,11.075,11.194,11.056,11.078,450000.0
2006-07-05 16:39:00,11.141,11.214,11.133,11.214,500000.0
2006-07-05 16:40:00,11.128,11.202,11.1,11.187,450000.0
2006-07-05 16:41:00,11.092,11.184,11.088,11.088,350000.0
2006-07-05 16:42:00,11.07,11.185,11.049,11.185,500000.0
2006-07-05 16:43:00,11.091,11.215,11.091,11.153,350000.0
2006-07-05 16:44:00,11.225,11.225,11.08,11.08,400000.0
2006-07-05 16:45:00,11.085,11.166,11.081,11.157,400000.0
2006-07-05 16:46:00,11.152,11.197,11.139,11.197,350000.0
2006-07-05 16:47:00,11.128,11.242,11.112,11.129,600000.0
2006-07-05 16:48:00,11.182,11.217,11.08,11.154,500000.0
2006-07-05 16:49:00,11.181,11.232,11.105,11.105,450000.0
2006-07-05 16:50:00,11.214,11.214,11.082,11.146,350000.0
2006-07-05 16:51:00,11.231,11.231,11.1,11.1,400000.0
2006-07-05 16:52:00,11.149,11.241,11.133,11.241,450000.0
2006-07-05 16:53:00,11.135,11.23,11.101,11.145,350000.0
2006-07-05 16:54:00,11.156,11.29,11.15,11.15,450000.0
2006-07-05 16:55:00,11.207,11.242,11.111,11.159,550000.0
2006-07-05 16:56:00,11.139,11.271,11.118,11.138,400000.0
2006-07-05 16:57:00,11.135,11.239,11.117,11.211,450000.0
2006-07-05 16:58:00,11.132,11.24,11.123,11.185,500000.0
2006-07-05 16:59:00,11.141,11.225,11.132,11.133,400000.0
2006-07-05 17:00:00,11.208,11.208,11.096,11.096,350000.0
2006-07-05 17:01:00,11.143,11.245,11.117,11.146,500000.0
2006-07-05 17:02:00,11.142,11.213,11.131,11.161,400000.0
2006-07-05 17:03:00,11.108,11.19,11.059,11.139,500000.0
2006-07-05 17:04:00,11.112,11.208,11.069,11.132,350000.0
2006-07-05 17:05:00,11.212,11.218,11.056,11.151,400000.0
2006-07-05 17:06:00,11.185,11.185,11.064,11.154,350000.0
2006-07-05 17:07:00,11.174,11.232,11.113,11.164,500000.0
2006-07-05 17:08:00,11.071,11.219,11.071,11.14,500000.0
2006-07-05 17:09:00,11.175,11.207,11.074,11.123,300000.0
2006-07-05 17:10:00,11.179,11.221,11.11,11.182,350000.0
2006-07-05 17:11:00,11.229,11.241,11.107,11.115,400000.0
2006-07-05 17:12:00,11.181,11.223,11.135,11.144,400000.0
2006-07-05 17:13:00,11.19,11.252,11.092,11.232,450000.0
2006-07-05 17:14:00,11.137,11.178,11.057,11.176,550000.0
2006-07-05 17:15:00,11.093,11.192,11.053,11.135,350000.0
2006-07-05 17:16:00,11.2,11.2,11.062,11.149,450000.0
2006-07-05 17:17:00,11.206,11.207,11.136,11.184,400000.0
2006-07-05 17:18:00,11.164,11.212,11.121,11.212,350000.0
2006-07-05 17:19:00,11.102,11.261,11.102,11.201,450000.0
2006-07-05 17:20:00,11.163,11.221,11.088,11.107,350000.0
2006-07-05 17:21:00,11.187,11.245,11.109,11.239,400000.0
2006-07-05 17:22:00,11.106,11.223,11.106,11.131,550000.0
2006-07-05 17:23:00,11.122,11.209,11.11,11.194,550000.0
2006-07-05 17:24:00,11.194,11.199,11.091,11.11,350000.0
2006-07-05 17:25:00,11.214,11.24,11.15,11.238,400000.0
2006-07-05 17:26:00,11.114,11.295,11.114,11.238,450000.0
2006-07-05 17:27:00,11.239,11.265,11.159,11.234,400000.0
2006-07-05 17:28:00,11.194,11.264,11.122,11.135,550000.0
2006-07-05 17:29:00,11.147,11.265,11.147,11.26,500000.0
2006-07-05 17:30:00,11.114,11.254,11.114,11.254,450000.0
2006-07-05 17:31:00,11.224,11.299,11.173,11.242,600000.0
2006-07-05 17:32:00,11.164,11.267,11.143,11.223,400000.0
2006-07-05 17:33:00,11.225,11.268,11.151,11.268,400000.0
2006-07-05 17:34:00,11.248,11.309,11.169,11.28,450000.0
2006-07-05 17:35:00,11.203,11.27,11.147,11.211,500000.0
2006-07-05 17:37:00,11.246,11.246,11.098,11.196,550000.0
2006-07-05 17:38:00,11.196,11.294,11.192,11.228,400000.0
2006-07-05 17:39:00,11.263,11.273,11.172,11.194,350000.0
2006-07-05 17:40:00,11.179,11.251,11.17,11.241,500000.0
2006-07-05 17:41:00,11.228,11.282,11.124,11.197,400000.0
2006-07-05 17:42:00,11.161,11.293,11.157,11.259,500000.0
2006-07-05 17:43:00,11.301,11.307,11.157,11.194,400000.0
2006-07-05 17:44:00,11.278,11.285,11.187,11.257,450000.0
2006-07-05 17:45:00,11.206,11.296,11.204,11.224,550000.0
2006-07-05 17:46:00,11.237,11.255,11.154,11.242,200000.0
2006-07-05 17:47:00,11.237,11.254,11.108,11.171,400000.0
2006-07-05 17:48:00,11.246,11.256,11.148,11.256,400000.0
2006-07-05 17:49:00,11.219,11.254,11.169,11.229,350000.0
2006-07-05 17:50:00,11.25,11.266,11.154,11.154,550000.0
2006-07-05 17:51:00,11.183,11.245,11.129,11.182,550000.0
2006-07-05 17:52:00,11.254,11.333,11.184,11.184,350000.0
2006-07-05 17:53:00,11.253,11.299,11.217,11.217,500000.0
2006-07-05 17:54:00,11.218,11.288,11.178,11.288,350000.0
2006-07-05 17:55:00,11.182,11.287,11.181,11.251,350000.0
2006-07-05 17:56:00,11.177,11.294,11.173,11.217,400000.0
2006-07-05 17:57:00,11.27,11.275,11.197,11.245,400000.0
2006-07-05 17:58:00,11.241,11.27,11.177,11.236,450000.0
2006-07-05 17:59:00,11.167,11.309,11.167,11.309,350000.0
2006-07-05 18:00:00,11.209,11.319,11.209,11.277,350000.0
2006-07-05 18:01:00,11.26,11.316,11.185,11.246,450000.0
2006-07-05 18:02:00,11.227,11.338,11.227,11.298,500000.0
2006-07-05 18:03:00,11.253,11.275,11.213,11.248,350000.0
2006-07-05 18:04:00,11.295,11.297,11.151,11.215,400000.0
2006-07-05 18:05:00,11.241,11.358,11.194,11.318,550000.0
2006-07-05 18:06:00,11.247,11.301,11.164,11.164,450000.0
2006-07-05 18:07:00,11.276,11.28,11.135,11.28,400000.0
2006-07-05 18:08:00,11.297,11.297,11.192,11.192,450000.0
2006-07-05 18:09:00,11.152,11.297,11.152,11.266,550000.0
2006-07-05 18:10:00,11.241,11.3,11.205,11.3,350000.0
2006-07-05 18:11:00,11.192,11.282,11.164,11.255,450000.0
2006-07-05 18:13:00,11.286,11.292,11.175,11.292,500000.0
2006-07-05 18:14:00,11.167,11.269,11.167,11.26,400000.0
2006-07-05 18:15:00,11.296,11.296,11.262,11.265,350000.0
2006-07-05 18:16:00,11.169,11.293,11.16,11.16,400000.0
2006-07-05 18:17:00,11.189,11.277,11.158,11.185,350000.0
2006-07-05 18:18:00,11.203,11.255,11.119,11.119,500000.0
2006-07-05 18:19:00,11.248,11.296,11.205,11.235,500000.0
2006-07-05 18:20:00,11.17,11.257,11.12,11.231,400000.0
2006-07-05 18:21:00,11.202,11.317,11.185,11.246,550000.0
2006-07-05 18:22:00,11.142,11.242,11.142,11.189,400000.0
2006-07-05 18:23:00,11.265,11.271,11.181,11.263,400000.0
2006-07-05 18:24:00,11.266,11.278,11.176,11.278,400000.0
2006-07-05 18:25:00,11.212,11.285,11.167,11.195,500000.0
2006-07-05 18:26:00,11.211,11.3,11.201,11.282,550000.0
2006-07-05 18:27:00,11.157,11.243,11.157,11.243,250000.0
2006-07-05 18:28:00,11.243,11.257,11.131,11.257,350000.0
2006-07-05 18:29:00,11.207,11.288,11.182,11.288,350000.0
2006-07-05 18:30:00,11.266,11.304,11.181,11.25,450000.0
2006-07-05 18:31:00,11.259,11.269,11.171,11.253,350000.0
2006-07-05 18:33:00,11.256,11.278,11.175,11.179,350000.0
2006-07-05 18:34:00,11.279,11.322,11.19,11.289,400000.0
2006-07-05 18:35:00,11.165,11.292,11.165,11.237,400000.0
2006-07-05 18:36:00,11.165,11.318,11.165,11.263,600000.0
2006-07-05 18:37:00,11.221,11.297,11.21,11.254,500000.0
2006-07-05 18:38:00,11.271,11.279,11.159,11.242,450000.0
2006-07-05 18:39:00,11.281,11.288,11.186,11.265,400000.0
2006-07-05 18:40:00,11.192,11.327,11.192,11.239,550000.0
2006-07-05 18:41:00,11.222,11.286,11.192,11.255,500000.0
2006-07-05 18:42:00,11.228,11.277,11.169,11.201,550000.0
2006-07-05 18:43:00,11.25,11.29,11.164,11.29,400000.0
2006-07-05 18:44:00,11.275,11.311,11.206,11.244,500000.0
2006-07-05 18:45:00,11.2,11.323,11.2,11.281,350000.0
2006-07-05 18:46:00,11.205,11.314,11.177,11.314,400000.0
2006-07-05 18:47:00,11.191,11.317,11.191,11.294,400000.0
2006-07-05 18:48:00,11.233,11.351,11.233,11.255,450000.0
2006-07-05 18:49:00,11.268,11.321,11.195,11.31,550000.0
2006-07-05 18:50:00,11.272,11.349,11.212,11.212,550000.0
2006-07-05 18:51:00,11.291,11.325,11.211,11.214,450000.0
2006-07-05 18:52:00,11.264,11.326,11.179,11.323,550000.0
2006-07-05 18:53:00,11.284,11.321,11.254,11.311,500000.0
2006-07-05 18:54:00,11.245,11.332,11.195,11.258,550000.0
2006-07-05 18:55:00,11.228,11.339,11.21,11.278,350000.0
2006-07-05 18:56:00,11.331,11.331,11.244,11.244,450000.0
2006-07-05 18:57:00,11.34,11.34,11.225,11.308,450000.0
2006-07-05 18:58:00,11.319,11.329,11.249,11.295,400000.0
2006-07-05 18:59:00,11.244,11.312,11.244,11.284,450000.0
2006-07-05 19:00:00,11.275,11.351,11.22,11.349,350000.0
2006-07-05 19:01:00,11.256,11.296,11.196,11.268,500000.0
2006-07-05 19:02:00,11.255,11.305,11.201,11.305,400000.0
2006-07-05 19:03:00,11.309,11.309,11.221,11.226,350000.0
2006-07-05 19:04:00,11.266,11.308,11.207,11.235,350000.0
2006-07-05 19:05:00,11.345,11.354,11.244,11.321,200000.0
2006-07-05 19:06:00,11.296,11.312,11.172,11.312,400000.0
2006-07-05 19:07:00,11.276,11.304,11.205,11.239,400000.0
2006-07-05 19:08:00,11.239,11.333,11.234,11.234,400000.0
2006-07-05 19:09:00,11.229,11.395,11.228,11.303,500000.0
2006-07-05 19:10:00,11.321,11.36,11.246,11.313,550000.0
2006-07-05 19:11:00,11.319,11.331,11.261,11.269,300000.0
2006-07-05 19:12:00,11.274,11.371,11.274,11.346,350000.0
2006-07-05 19:13:00,11.301,11.384,11.229,11.229,350000.0
2006-07-05 19:14:00,11.236,11.331,11.227,11.331,400000.0
2006-07-05 19:15:00,11.272,11.366,11.266,11.345,500000.0
2006-07-05 19:16:00,11.334,11.334,11.266,11.301,400000.0
2006-07-05 19:17:00,11.289,11.308,11.284,11.284,350000.0
2006-07-05 19:18:00,11.236,11.358,11.233,11.302,350000.0
2006-07-05 19:19:00,11.34,11.361,11.248,11.361,400000.0
2006-07-05 19:20:00,11.254,11.342,11.207,11.258,350000.0
2006-07-05 19:21:00,11.349,11.349,11.283,11.334,250000.0
2006-07-05 19:22:00,11.318,11.332,11.215,11.235,450000.0
2006-07-05 19:23:00,11.349,11.372,11.264,11.264,450000.0
2006-07-05 19:24:00,11.356,11.356,11.252,11.287,550000.0
2006-07-05 19:25:00,11.24,11.329,11.231,11.234,350000.0
2006-07-05 19:26:00,11.359,11.359,11.278,11.278,400000.0
2006-07-05 19:27:00,11.281,11.359,11.267,11.359,450000.0
2006-07-05 19:29:00,11.281,11.417,11.246,11.246,550000.0
2006-07-05 19:30:00,11.343,11.343,11.206,11.244,500000.0
2006-07-05 19:31:00,11.363,11.363,11.228,11.273,250000.0
2006-07-05 19:32:00,11.289,11.386,11.25,11.25,650000.0
2006-07-05 19:34:00,11.316,11.334,11.228,11.328,600000.0
2006-07-05 19:35:00,11.332,11.364,11.269,11.361,500000.0
2006-07-05 19:36:00,11.349,11.349,11.202,11.343,900000.0
2006-07-05 19:37:00,11.281,11.325,11.206,11.258,450000.0
2006-07-05 19:39:00,11.226,11.351,11.226,11.339,550000.0
2006-07-05 19:41:00,11.327,11.327,11.243,11.275,200000.0
2006-07-05 19:47:00,11.314,11.346,11.19,11.226,450000.0
2006-07-05 19:51:00,11.339,11.339,11.26,11.293,200000.0
2006-07-05 20:02:00,11.297,11.346,11.291,11.291,200000.0
2006-07-05 20:07:00,11.275,11.329,11.241,11.279,250000.0
2006-07-05 20:11:00,11.244,11.348,11.244,11.278,350000.0
2006-07-05 20:12:00,11.364,11.38,11.242,11.242,550000.0
2006-07-05 20:13:00,11.245,11.328,11.244,11.247,350000.0
2006-07-05 20:16:00,11.279,11.325,11.216,11.231,350000.0
2006-07-05 20:17:00,11.244,11.323,11.244,11.279,200000.0
2006-07-05 20:20:00,11.343,11.343,11.233,11.233,350000.0
2006-07-05 20:25:00,11.348,11.348,11.223,11.321,350000.0
2006-07-05 20:26:00,11.317,11.355,11.275,11.317,400000.0
2006-07-05 20:27:00,11.261,11.4,11.215,11.324,550000.0
2006-07-05 20:28:00,11.336,11.363,11.278,11.278,450000.0
2006-07-05 20:30:00,11.205,11.355,11.19,11.257,500000.0
2006-07-05 20:35:00,11.256,11.361,11.253,11.361,450000.0
2006-07-05 20:36:00,11.329,11.338,11.198,11.33,550000.0
2006-07-05 20:37:00,11.253,11.359,11.253,11.351,650000.0
2006-07-05 20:38:00,11.298,11.359,11.233,11.339,350000.0
2006-07-05 20:39:00,11.371,11.385,11.264,11.347,300000.0
2006-07-05 20:40:00,11.348,11.348,11.222,11.303,300000.0
2006-07-05 20:41:00,11.314,11.398,11.266,11.318,250000.0
2006-07-05 20:42:00,11.28,11.366,11.253,11.332,350000.0
2006-07-05 20:45:00,11.254,11.354,11.227,11.337,450000.0
2006-07-05 20:46:00,11.29,11.359,11.254,11.307,400000.0
2006-07-05 20:47:00,11.35,11.394,11.266,11.266,300000.0
2006-07-05 20:48:00,11.301,11.402,11.278,11.396,750000.0
2006-07-05 20:49:00,11.407,11.407,11.288,11.288,200000.0
2006-07-05 20:50:00,11.301,11.381,11.301,11.364,250000.0
2006-07-05 20:51:00,11.355,11.37,11.303,11.334,400000.0
2006-07-05 20:52:00,11.323,11.36,11.208,11.239,500000.0
2006-07-05 20:54:00,11.373,11.388,11.242,11.286,400000.0
2006-07-05 20:56:00,11.347,11.43,11.256,11.302,350000.0
2006-07-05 20:57:00,11.333,11.369,11.292,11.369,150000.0
2006-07-05 20:59:00,11.257,11.35,11.257,11.329,350000.0
2006-07-05 21:01:00,11.361,11.361,11.269,11.283,200000.0
2006-07-05 21:02:00,11.285,11.343,11.266,11.335,400000.0
2006-07-05 21:03:00,11.368,11.368,11.321,11.321,100000.0
2006-07-05 21:04:00,11.354,11.367,11.253,11.253,200000.0
2006-07-05 21:05:00,11.274,11.274,11.268,11.268,100000.0
2006-07-05 21:06:00,11.348,11.348,11.247,11.281,350000.0
2006-07-05 21:11:00,11.334,11.357,11.235,11.3,550000.0
2006-07-05 21:13:00,11.283,11.333,11.228,11.28,350000.0
2006-07-05 21:14:00,11.277,11.317,11.273,11.273,200000.0
2006-07-05 21:17:00,11.282,11.298,11.225,11.285,350000.0
2006-07-05 21:18:00,11.233,11.373,11.217,11.272,450000.0
2006-07-05 21:20:00,11.344,11.344,11.286,11.286,150000.0
2006-07-05 21:21:00,11.3,11.346,11.3,11.346,100000.0
2006-07-05 21:22:00,11.31,11.31,11.308,11.308,100000.0
2006-07-05 21:24:00,11.276,11.342,11.236,11.257,600000.0
2006-07-05 21:26:00,11.284,11.357,11.222,11.3,700000.0
2006-07-05 21:29:00,11.338,11.338,11.258,11.293,200000.0
2006-07-05 21:32:00,11.281,11.352,11.269,11.352,250000.0
2006-07-05 21:36:00,11.359,11.359,11.233,11.269,250000.0
2006-07-05 21:37:00,11.254,11.368,11.254,11.355,350000.0
2006-07-05 21:38:00,11.286,11.342,11.217,11.342,400000.0
2006-07-05 21:39:00,11.35,11.367,11.255,11.367,300000.0
2006-07-05 21:41:00,11.274,11.274,11.274,11.274,50000.0
2006-07-05 21:42:00,11.334,11.339,11.24,11.253,250000.0
2006-07-05 21:46:00,11.371,11.391,11.267,11.284,650000.0
2006-07-05 21:47:00,11.352,11.353,11.267,11.348,350000.0
2006-07-05 21:49:00,11.293,11.32,11.246,11.32,350000.0
2006-07-05 21:51:00,11.232,11.354,11.232,11.278,700000.0
2006-07-05 21:52:00,11.308,11.343,11.198,11.267,500000.0
2006-07-05 21:54:00,11.264,11.33,11.226,11.247,400000.0
2006-07-05 21:55:00,11.33,11.351,11.28,11.28,350000.0
2006-07-05 21:56:00,11.261,11.35,11.187,11.308,550000.0
2006-07-05 21:58:00,11.329,11.329,11.229,11.267,250000.0
2006-07-05 21:59:00,11.313,11.356,11.313,11.356,250000.0
2006-07-05 22:00:00,11.252,11.359,11.252,11.27,350000.0
2006-07-05 22:01:00,11.349,11.367,11.261,11.367,200000.0
2006-07-05 22:02:00,11.269,11.3,11.269,11.3,100000.0
2006-07-05 22:04:00,11.302,11.337,11.242,11.274,400000.0
2006-07-05 22:05:00,11.312,11.312,11.24,11.311,400000.0
2006-07-05 22:10:00,11.332,11.362,11.25,11.362,300000.0
2006-07-05 22:11:00,11.223,11.274,11.223,11.274,200000.0
2006-07-05 22:13:00,11.273,11.338,11.254,11.338,400000.0
2006-07-05 22:14:00,11.316,11.316,11.289,11.289,100000.0
2006-07-05 22:18:00,11.336,11.336,11.251,11.285,200000.0
2006-07-05 22:22:00,11.299,11.356,11.249,11.356,450000.0
2006-07-05 22:23:00,11.268,11.357,11.24,11.334,650000.0
2006-07-05 22:25:00,11.334,11.334,11.25,11.283,200000.0
2006-07-05 22:27:00,11.324,11.324,11.208,11.222,350000.0
2006-07-05 22:29:00,11.306,11.335,11.243,11.318,450000.0
2006-07-05 22:32:00,11.26,11.329,11.257,11.309,250000.0
2006-07-05 22:33:00,11.23,11.307,11.23,11.307,150000.0
2006-07-05 22:35:00,11.379,11.379,11.267,11.292,700000.0
2006-07-05 22:37:00,11.306,11.339,11.306,11.316,150000.0
2006-07-05 22:43:00,11.284,11.367,11.254,11.367,400000.0
2006-07-05 22:44:00,11.245,11.33,11.245,11.295,250000.0
2006-07-05 22:45:00,11.352,11.367,11.267,11.267,150000.0
2006-07-05 22:51:00,11.252,11.377,11.252,11.26,150000.0
2006-07-05 22:52:00,11.327,11.37,11.233,11.233,350000.0
2006-07-05 22:54:00,11.324,11.362,11.249,11.249,250000.0
2006-07-05 22:55:00,11.352,11.358,11.217,11.242,500000.0
2006-07-05 22:56:00,11.341,11.374,11.28,11.305,550000.0
2006-07-05 22:57:00,11.239,11.377,11.234,11.294,500000.0
2006-07-05 22:59:00,11.34,11.34,11.26,11.293,200000.0
2006-07-05 23:03:00,11.267,11.344,11.265,11.344,250000.0
2006-07-05 23:04:00,11.375,11.375,11.22,11.311,500000.0
2006-07-05 23:07:00,11.333,11.333,11.233,11.273,200000.0
2006-07-05 23:38:00,11.346,11.346,11.262,11.295,200000.0
2006-07-05 23:45:00,11.357,11.357,11.273,11.305,200000.0
2006-07-05 23:48:00,11.328,11.328,11.295,11.297,200000.0
2006-07-05 23:54:00,11.348,11.363,11.263,11.352,400000.0
2006-07-06 00:00:00,11.41,11.64,11.25,11.56,400000.0
2006-07-06 00:07:00,11.355,11.375,11.246,11.339,400000.0
2006-07-06 00:08:00,11.247,11.341,11.2,11.341,400000.0
2006-07-06 00:10:00,11.354,11.413,11.354,11.413,150000.0
2006-07-06 00:11:00,11.344,11.344,11.33,11.33,100000.0
2006-07-06 00:12:00,11.32,11.32,11.287,11.287,100000.0
2006-07-06 00:13:00,11.373,11.421,11.295,11.385,350000.0
2006-07-06 00:14:00,11.329,11.446,11.308,11.308,350000.0
2006-07-06 00:19:00,11.395,11.395,11.303,11.339,200000.0
2006-07-06 00:40:00,11.374,11.374,11.304,11.304,100000.0
2006-07-06 00:54:00,11.332,11.363,11.277,11.303,350000.0
2006-07-06 00:55:00,11.271,11.358,11.271,11.358,100000.0
2006-07-06 00:56:00,11.285,11.368,11.284,11.354,300000.0
2006-07-06 01:07:00,11.355,11.355,11.255,11.294,200000.0
2006-07-06 01:38:00,11.363,11.363,11.28,11.313,200000.0
2006-07-06 01:41:00,11.317,11.348,11.222,11.259,350000.0
2006-07-06 01:44:00,11.345,11.345,11.253,11.289,200000.0
2006-07-06 01:55:00,11.359,11.359,11.264,11.264,300000.0
2006-07-06 01:56:00,11.333,11.333,11.29,11.29,100000.0
2006-07-06 01:58:00,11.287,11.392,11.263,11.353,400000.0
2006-07-06 01:59:00,11.367,11.367,11.234,11.234,150000.0
2006-07-06 02:00:00,11.27,11.392,11.256,11.383,450000.0
2006-07-06 02:01:00,11.365,11.365,11.269,11.289,200000.0
2006-07-06 02:02:00,11.348,11.348,11.239,11.334,450000.0
2006-07-06 02:03:00,11.339,11.374,11.211,11.247,400000.0
2006-07-06 02:06:00,11.254,11.343,11.254,11.343,150000.0
2006-07-06 02:07:00,11.308,11.343,11.267,11.291,250000.0
2006-07-06 02:10:00,11.337,11.341,11.247,11.329,500000.0
2006-07-06 02:11:00,11.361,11.365,11.327,11.351,250000.0
2006-07-06 02:12:00,11.263,11.369,11.232,11.297,550000.0
2006-07-06 02:13:00,11.297,11.356,11.228,11.356,400000.0
2006-07-06 02:17:00,11.342,11.342,11.206,11.3,300000.0
2006-07-06 02:18:00,11.333,11.362,11.267,11.353,400000.0
2006-07-06 02:20:00,11.343,11.343,11.234,11.269,200000.0
2006-07-06 02:21:00,11.321,11.321,11.238,11.238,100000.0
2006-07-06 02:22:00,11.238,11.333,11.238,11.314,300000.0
2006-07-06 02:24:00,11.3,11.304,11.3,11.304,100000.0
2006-07-06 02:25:00,11.239,11.239,11.226,11.226,100000.0
2006-07-06 02:26:00,11.214,11.312,11.214,11.283,400000.0
2006-07-06 02:27:00,11.236,11.361,11.236,11.284,400000.0
2006-07-06 02:28:00,11.223,11.341,11.223,11.337,350000.0
2006-07-06 02:31:00,11.223,11.299,11.212,11.293,400000.0
2006-07-06 02:33:00,11.222,11.316,11.216,11.274,400000.0
2006-07-06 02:34:00,11.318,11.342,11.318,11.342,100000.0
2006-07-06 02:36:00,11.319,11.319,11.259,11.259,100000.0
2006-07-06 02:41:00,11.32,11.349,11.235,11.302,400000.0
2006-07-06 02:42:00,11.256,11.322,11.25,11.265,300000.0
2006-07-06 02:43:00,11.329,11.388,11.241,11.304,650000.0
2006-07-06 02:44:00,11.28,11.366,11.229,11.291,550000.0
2006-07-06 02:46:00,11.33,11.33,11.226,11.264,200000.0
2006-07-06 02:48:00,11.359,11.374,11.238,11.31,800000.0
2006-07-06 02:49:00,11.282,11.336,11.214,11.245,400000.0
2006-07-06 02:51:00,11.333,11.371,11.232,11.263,500000.0
2006-07-06 02:52:00,11.259,11.342,11.211,11.288,300000.0
2006-07-06 02:53:00,11.26,11.332,11.26,11.332,350000.0
2006-07-06 02:54:00,11.378,11.378,11.245,11.3,300000.0
2006-07-06 02:56:00,11.295,11.341,11.23,11.3,250000.0
2006-07-06 02:57:00,11.231,11.278,11.169,11.278,500000.0
2006-07-06 02:58:00,11.282,11.322,11.195,11.211,500000.0
2006-07-06 02:59:00,11.336,11.409,11.269,11.322,550000.0
2006-07-06 03:00:00,11.36,11.403,11.243,11.403,550000.0
2006-07-06 03:01:00,11.38,11.38,11.245,11.347,550000.0
2006-07-06 03:02:00,11.305,11.343,11.21,11.21,300000.0
2006-07-06 03:03:00,11.316,11.316,11.218,11.287,350000.0
2006-07-06 03:04:00,11.267,11.28,11.187,11.272,400000.0
2006-07-06 03:05:00,11.318,11.318,11.248,11.253,350000.0
2006-07-06 03:06:00,11.298,11.389,11.298,11.319,250000.0
2006-07-06 03:07:00,11.376,11.376,11.225,11.225,250000.0
2006-07-06 03:08:00,11.294,11.312,11.19,11.209,500000.0
2006-07-06 03:09:00,11.213,11.333,11.213,11.332,500000.0
2006-07-06 03:12:00,11.236,11.34,11.236,11.34,100000.0
2006-07-06 03:13:00,11.315,11.315,11.282,11.282,200000.0
2006-07-06 03:14:00,11.316,11.316,11.215,11.215,150000.0
2006-07-06 03:15:00,11.297,11.338,11.242,11.338,400000.0
2006-07-06 03:17:00,11.314,11.329,11.205,11.329,450000.0
2006-07-06 03:18:00,11.205,11.366,11.205,11.328,300000.0
2006-07-06 03:20:00,11.344,11.424,11.245,11.245,550000.0
2006-07-06 03:21:00,11.303,11.319,11.188,11.25,400000.0
2006-07-06 03:22:00,11.208,11.349,11.208,11.263,400000.0
2006-07-06 03:23:00,11.306,11.317,11.29,11.317,150000.0
2006-07-06 03:28:00,11.214,11.238,11.214,11.214,150000.0
2006-07-06 03:29:00,11.216,11.301,11.214,11.301,400000.0
2006-07-06 03:31:00,11.213,11.295,11.2,11.286,250000.0
2006-07-06 03:34:00,11.198,11.339,11.198,11.309,250000.0
2006-07-06 03:35:00,11.347,11.347,11.231,11.318,400000.0
2006-07-06 03:37:00,11.285,11.319,11.285,11.305,300000.0
2006-07-06 03:38:00,11.306,11.307,11.187,11.294,400000.0
2006-07-06 03:42:00,11.214,11.302,11.214,11.265,250000.0
2006-07-06 03:43:00,11.339,11.343,11.203,11.224,250000.0
2006-07-06 03:45:00,11.264,11.289,11.264,11.289,200000.0
2006-07-06 03:47:00,11.279,11.341,11.202,11.263,300000.0
2006-07-06 03:48:00,11.319,11.319,11.161,11.189,500000.0
2006-07-06 03:49:00,11.277,11.285,11.214,11.274,400000.0
2006-07-06 03:53:00,11.224,11.256,11.197,11.197,150000.0
2006-07-06 03:57:00,11.322,11.322,11.284,11.284,200000.0
2006-07-06 03:58:00,11.297,11.357,11.243,11.307,600000.0
2006-07-06 04:00:00,11.316,11.316,11.236,11.271,200000.0
2006-07-06 04:02:00,11.256,11.33,11.228,11.274,300000.0
2006-07-06 04:03:00,11.175,11.29,11.175,11.214,500000.0
2006-07-06 04:04:00,11.178,11.3,11.146,11.3,400000.0
2006-07-06 04:07:00,11.289,11.295,11.167,11.222,450000.0
2006-07-06 04:08:00,11.32,11.32,11.203,11.203,150000.0
2006-07-06 04:10:00,11.304,11.304,11.225,11.261,200000.0
2006-07-06 04:12:00,11.306,11.306,11.201,11.237,200000.0
2006-07-06 04:14:00,11.334,11.344,11.216,11.251,450000.0
2006-07-06 04:17:00,11.274,11.347,11.253,11.347,250000.0
2006-07-06 04:18:00,11.258,11.314,11.194,11.226,250000.0
2006-07-06 04:19:00,11.254,11.307,11.17,11.247,300000.0
2006-07-06 04:23:00,11.274,11.274,11.19,11.223,200000.0
2006-07-06 04:33:00,11.28,11.28,11.179,11.263,400000.0
2006-07-06 04:35:00,11.275,11.275,11.183,11.219,200000.0
2006-07-06 04:53:00,11.31,11.31,11.287,11.287,200000.0
2006-07-06 04:54:00,11.203,11.271,11.203,11.271,100000.0
2006-07-06 04:55:00,11.251,11.262,11.221,11.262,150000.0
2006-07-06 05:01:00,11.275,11.275,11.191,11.224,200000.0
2006-07-06 05:10:00,11.257,11.257,11.257,11.257,100000.0
2006-07-06 05:14:00,11.246,11.301,11.148,11.3,500000.0
2006-07-06 05:18:00,11.167,11.275,11.167,11.256,300000.0
2006-07-06 05:20:00,11.211,11.329,11.211,11.244,450000.0
2006-07-06 05:22:00,11.285,11.285,11.193,11.229,200000.0
2006-07-06 05:25:00,11.234,11.335,11.192,11.225,250000.0
2006-07-06 05:28:00,11.278,11.287,11.268,11.287,200000.0
2006-07-06 05:29:00,11.274,11.319,11.198,11.211,450000.0
2006-07-06 05:30:00,11.287,11.305,11.191,11.305,300000.0
2006-07-06 05:31:00,11.273,11.273,11.273,11.273,100000.0
2006-07-06 05:32:00,11.252,11.294,11.199,11.294,300000.0
2006-07-06 05:34:00,11.324,11.324,11.273,11.277,300000.0
2006-07-06 05:36:00,11.285,11.285,11.193,11.229,200000.0
2006-07-06 05:38:00,11.218,11.285,11.207,11.28,350000.0
2006-07-06 05:39:00,11.281,11.281,11.192,11.192,300000.0
2006-07-06 05:40:00,11.272,11.299,11.185,11.299,350000.0
2006-07-06 05:41:00,11.252,11.257,11.138,11.248,450000.0
2006-07-06 05:42:00,11.204,11.286,11.161,11.283,500000.0
2006-07-06 05:44:00,11.305,11.305,11.207,11.3,200000.0
2006-07-06 05:49:00,11.221,11.292,11.163,11.239,450000.0
2006-07-06 05:50:00,11.2,11.297,11.152,11.297,450000.0
2006-07-06 05:52:00,11.292,11.314,11.19,11.313,450000.0
2006-07-06 05:54:00,11.267,11.293,11.226,11.236,300000.0
2006-07-06 05:56:00,11.288,11.288,11.195,11.259,350000.0
2006-07-06 05:58:00,11.257,11.318,11.216,11.267,400000.0
2006-07-06 05:59:00,11.257,11.3,11.166,11.218,500000.0
2006-07-06 06:00:00,11.254,11.304,11.213,11.213,550000.0
2006-07-06 06:01:00,11.239,11.267,11.141,11.239,400000.0
2006-07-06 06:04:00,11.247,11.305,11.148,11.217,400000.0
2006-07-06 06:08:00,11.284,11.301,11.18,11.285,400000.0
2006-07-06 06:10:00,11.262,11.262,11.175,11.181,450000.0
2006-07-06 06:11:00,11.175,11.257,11.175,11.196,350000.0
2006-07-06 06:12:00,11.182,11.182,11.177,11.177,100000.0
2006-07-06 06:13:00,11.272,11.304,11.21,11.304,400000.0
2006-07-06 06:17:00,11.284,11.284,11.2,11.234,200000.0
2006-07-06 06:18:00,11.2,11.242,11.2,11.242,100000.0
2006-07-06 06:19:00,11.213,11.306,11.189,11.306,300000.0
2006-07-06 06:21:00,11.283,11.336,11.282,11.289,250000.0
2006-07-06 06:22:00,11.271,11.271,11.197,11.197,100000.0
2006-07-06 06:23:00,11.308,11.308,11.264,11.264,100000.0
2006-07-06 06:25:00,11.228,11.287,11.203,11.287,300000.0
2006-07-06 06:30:00,11.172,11.203,11.172,11.203,100000.0
2006-07-06 06:31:00,11.259,11.259,11.176,11.189,400000.0
2006-07-06 06:32:00,11.242,11.242,11.132,11.237,450000.0
2006-07-06 06:33:00,11.129,11.254,11.114,11.254,350000.0
2006-07-06 06:37:00,11.315,11.361,11.193,11.319,550000.0
2006-07-06 06:40:00,11.234,11.293,11.21,11.21,300000.0
2006-07-06 06:44:00,11.274,11.324,11.228,11.24,350000.0
2006-07-06 06:45:00,11.229,11.328,11.189,11.213,550000.0
2006-07-06 06:46:00,11.317,11.324,11.196,11.196,350000.0
2006-07-06 06:47:00,11.304,11.304,11.17,11.288,550000.0
2006-07-06 06:50:00,11.244,11.244,11.145,11.183,200000.0
2006-07-06 06:52:00,11.19,11.285,11.19,11.275,300000.0
2006-07-06 06:54:00,11.334,11.334,11.217,11.296,450000.0
2006-07-06 06:55:00,11.276,11.312,11.244,11.276,500000.0
2006-07-06 06:56:00,11.266,11.296,11.167,11.296,300000.0
2006-07-06 06:57:00,11.236,11.291,11.195,11.195,250000.0
2006-07-06 06:58:00,11.223,11.279,11.22,11.22,150000.0
2006-07-06 06:59:00,11.287,11.31,11.175,11.247,300000.0
2006-07-06 07:00:00,11.265,11.307,11.187,11.21,250000.0
2006-07-06 07:01:00,11.275,11.298,11.231,11.259,250000.0
2006-07-06 07:03:00,11.205,11.291,11.205,11.214,250000.0
2006-07-06 07:06:00,11.243,11.243,11.118,11.146,350000.0
2006-07-06 07:10:00,11.189,11.256,11.175,11.175,300000.0
2006-07-06 07:13:00,11.213,11.258,11.161,11.161,200000.0
2006-07-06 07:14:00,11.204,11.25,11.183,11.239,350000.0
2006-07-06 07:16:00,11.256,11.279,11.256,11.279,100000.0
2006-07-06 07:17:00,11.168,11.234,11.126,11.234,400000.0
2006-07-06 07:19:00,11.251,11.251,11.164,11.164,100000.0
2006-07-06 07:20:00,11.249,11.249,11.164,11.241,300000.0
2006-07-06 07:21:00,11.254,11.268,11.231,11.256,500000.0
2006-07-06 07:24:00,11.243,11.313,11.192,11.251,500000.0
2006-07-06 07:25:00,11.273,11.273,11.137,11.253,650000.0
2006-07-06 07:31:00,11.198,11.31,11.158,11.227,550000.0
2006-07-06 07:32:00,11.203,11.266,11.18,11.209,550000.0
2006-07-06 07:33:00,11.239,11.269,11.148,11.148,350000.0
2006-07-06 07:34:00,11.277,11.286,11.188,11.253,350000.0
2006-07-06 07:35:00,11.233,11.267,11.159,11.267,250000.0
2006-07-06 07:36:00,11.208,11.286,11.208,11.231,500000.0
2006-07-06 07:37:00,11.165,11.336,11.165,11.259,450000.0
2006-07-06 07:40:00,11.223,11.25,11.142,11.224,450000.0
2006-07-06 07:41:00,11.244,11.26,11.137,11.137,250000.0
2006-07-06 07:42:00,11.175,11.249,11.144,11.144,500000.0
2006-07-06 07:43:00,11.165,11.266,11.139,11.248,450000.0
2006-07-06 07:45:00,11.172,11.257,11.128,11.257,400000.0
2006-07-06 07:46:00,11.266,11.266,11.261,11.261,100000.0
2006-07-06 07:47:00,11.236,11.236,11.136,11.222,300000.0
2006-07-06 07:48:00,11.228,11.228,11.152,11.21,250000.0
2006-07-06 07:49:00,11.122,11.238,11.115,11.188,550000.0
2006-07-06 07:50:00,11.155,11.247,11.155,11.247,100000.0
2006-07-06 07:51:00,11.187,11.259,11.151,11.234,600000.0
2006-07-06 07:52:00,11.237,11.237,11.083,11.109,400000.0
2006-07-06 07:54:00,11.206,11.221,11.154,11.154,350000.0
2006-07-06 07:56:00,11.1,11.248,11.1,11.112,550000.0
2006-07-06 07:57:00,11.19,11.236,11.107,11.163,900000.0
2006-07-06 07:58:00,11.211,11.292,11.133,11.215,550000.0
2006-07-06 08:01:00,11.143,11.196,11.08,11.08,350000.0
2006-07-06 08:03:00,11.112,11.233,11.112,11.225,450000.0
2006-07-06 08:04:00,11.15,11.231,11.106,11.106,300000.0
2006-07-06 08:05:00,11.15,11.279,11.133,11.225,550000.0
2006-07-06 08:06:00,11.204,11.268,11.142,11.179,400000.0
2006-07-06 08:07:00,11.257,11.266,11.147,11.266,500000.0
2006-07-06 08:08:00,11.202,11.29,11.174,11.174,650000.0
2006-07-06 08:09:00,11.195,11.28,11.16,11.189,500000.0
2006-07-06 08:11:00,11.24,11.24,11.125,11.212,300000.0
2006-07-06 08:12:00,11.149,11.25,11.142,11.221,400000.0
2006-07-06 08:13:00,11.245,11.26,11.16,11.163,400000.0
2006-07-06 08:14:00,11.128,11.251,11.112,11.122,400000.0
2006-07-06 08:15:00,11.127,11.304,11.127,11.304,250000.0
2006-07-06 08:16:00,11.233,11.273,11.213,11.233,250000.0
2006-07-06 08:18:00,11.22,11.257,11.117,11.198,550000.0
2006-07-06 08:19:00,11.144,11.198,11.144,11.154,250000.0
2006-07-06 08:21:00,11.124,11.244,11.088,11.159,550000.0
2006-07-06 08:22:00,11.11,11.213,11.11,11.141,350000.0
2006-07-06 08:23:00,11.134,11.265,11.134,11.265,300000.0
2006-07-06 08:24:00,11.254,11.254,11.147,11.147,250000.0
2006-07-06 08:25:00,11.141,11.279,11.141,11.239,350000.0
2006-07-06 08:26:00,11.211,11.211,11.091,11.201,500000.0
2006-07-06 08:27:00,11.137,11.208,11.131,11.199,350000.0
2006-07-06 08:28:00,11.214,11.231,11.127,11.197,450000.0
2006-07-06 08:29:00,11.104,11.202,11.064,11.202,400000.0
2006-07-06 08:30:00,11.219,11.224,11.143,11.196,400000.0
2006-07-06 08:31:00,11.14,11.249,11.14,11.199,400000.0
2006-07-06 08:32:00,11.272,11.272,11.216,11.216,100000.0
2006-07-06 08:33:00,11.219,11.248,11.112,11.21,400000.0
2006-07-06 08:34:00,11.163,11.192,11.105,11.146,300000.0
2006-07-06 08:36:00,11.223,11.26,11.153,11.187,500000.0
2006-07-06 08:39:00,11.202,11.257,11.137,11.137,250000.0
2006-07-06 08:40:00,11.205,11.255,11.177,11.225,250000.0
2006-07-06 08:41:00,11.232,11.28,11.197,11.197,350000.0
2006-07-06 08:42:00,11.265,11.265,11.134,11.215,450000.0
2006-07-06 08:44:00,11.183,11.228,11.173,11.228,350000.0
2006-07-06 08:47:00,11.26,11.291,11.158,11.202,550000.0
2006-07-06 08:48:00,11.148,11.213,11.148,11.189,450000.0
2006-07-06 08:49:00,11.273,11.273,11.164,11.22,400000.0
2006-07-06 08:50:00,11.132,11.28,11.132,11.219,450000.0
2006-07-06 08:52:00,11.154,11.291,11.154,11.247,450000.0
2006-07-06 08:54:00,11.274,11.276,11.177,11.177,350000.0
2006-07-06 08:55:00,11.288,11.288,11.157,11.288,250000.0
2006-07-06 08:56:00,11.202,11.293,11.169,11.232,550000.0
2006-07-06 08:57:00,11.232,11.245,11.145,11.225,550000.0
2006-07-06 08:58:00,11.283,11.287,11.185,11.23,350000.0
2006-07-06 08:59:00,11.275,11.275,11.118,11.233,500000.0
2006-07-06 09:00:00,11.224,11.28,11.118,11.157,550000.0
2006-07-06 09:01:00,11.168,11.168,11.168,11.168,50000.0
2006-07-06 09:02:00,11.162,11.268,11.162,11.218,550000.0
2006-07-06 09:03:00,11.213,11.277,11.175,11.175,300000.0
2006-07-06 09:04:00,11.255,11.293,11.155,11.286,400000.0
2006-07-06 09:05:00,11.223,11.261,11.151,11.259,400000.0
2006-07-06 09:06:00,11.235,11.285,11.173,11.218,350000.0
2006-07-06 09:09:00,11.169,11.264,11.159,11.159,450000.0
2006-07-06 09:10:00,11.27,11.285,11.162,11.278,350000.0
2006-07-06 09:11:00,11.277,11.277,11.181,11.206,550000.0
2006-07-06 09:12:00,11.295,11.377,11.226,11.238,550000.0
2006-07-06 09:13:00,11.264,11.335,11.23,11.33,450000.0
2006-07-06 09:14:00,11.281,11.31,11.192,11.203,500000.0
2006-07-06 09:15:00,11.222,11.296,11.182,11.274,350000.0
2006-07-06 09:16:00,11.251,11.338,11.208,11.233,350000.0
2006-07-06 09:17:00,11.314,11.314,11.174,11.281,550000.0
2006-07-06 09:18:00,11.293,11.344,11.222,11.3,400000.0
2006-07-06 09:19:00,11.336,11.336,11.218,11.311,450000.0
2006-07-06 09:20:00,11.248,11.313,11.217,11.217,450000.0
2006-07-06 09:21:00,11.257,11.328,11.209,11.328,550000.0
2006-07-06 09:23:00,11.23,11.313,11.18,11.288,450000.0
2006-07-06 09:24:00,11.199,11.299,11.199,11.256,400000.0
2006-07-06 09:25:00,11.327,11.327,11.215,11.24,350000.0
2006-07-06 09:26:00,11.262,11.285,11.188,11.236,350000.0
2006-07-06 09:27:00,11.234,11.32,11.208,11.208,250000.0
2006-07-06 09:28:00,11.232,11.282,11.196,11.276,350000.0
2006-07-06 09:29:00,11.213,11.342,11.182,11.295,550000.0
2006-07-06 09:30:00,11.241,11.357,11.214,11.324,400000.0
2006-07-06 09:31:00,11.258,11.258,11.169,11.246,400000.0
2006-07-06 09:32:00,11.255,11.299,11.215,11.299,250000.0
2006-07-06 09:33:00,11.253,11.304,11.143,11.304,450000.0
2006-07-06 09:34:00,11.255,11.305,11.154,11.202,450000.0
2006-07-06 09:35:00,11.209,11.314,11.209,11.305,350000.0
2006-07-06 09:36:00,11.222,11.312,11.161,11.161,500000.0
2006-07-06 09:38:00,11.24,11.331,11.179,11.282,450000.0
2006-07-06 09:39:00,11.297,11.312,11.175,11.298,500000.0
2006-07-06 09:40:00,11.197,11.316,11.144,11.144,550000.0
2006-07-06 09:41:00,11.249,11.297,11.201,11.201,350000.0
2006-07-06 09:43:00,11.314,11.321,11.233,11.309,200000.0
2006-07-06 09:45:00,11.289,11.302,11.161,11.281,400000.0
2006-07-06 09:48:00,11.314,11.314,11.191,11.231,450000.0
2006-07-06 09:49:00,11.243,11.298,11.168,11.214,350000.0
2006-07-06 09:50:00,11.215,11.301,11.174,11.174,500000.0
2006-07-06 09:52:00,11.308,11.308,11.184,11.271,400000.0
2006-07-06 09:53:00,11.166,11.278,11.166,11.177,400000.0
2006-07-06 09:54:00,11.299,11.316,11.174,11.274,350000.0
2006-07-06 09:55:00,11.282,11.361,11.228,11.254,400000.0
2006-07-06 09:58:00,11.222,11.299,11.204,11.254,400000.0
2006-07-06 09:59:00,11.232,11.3,11.173,11.3,450000.0
2006-07-06 10:00:00,11.283,11.283,11.165,11.265,550000.0
2006-07-06 10:02:00,11.197,11.321,11.197,11.276,350000.0
2006-07-06 10:03:00,11.242,11.267,11.148,11.181,400000.0
2006-07-06 10:05:00,11.153,11.282,11.152,11.282,400000.0
2006-07-06 10:06:00,11.222,11.297,11.155,11.297,450000.0
2006-07-06 10:07:00,11.257,11.287,11.176,11.208,400000.0
2006-07-06 10:09:00,11.313,11.317,11.178,11.315,450000.0
2006-07-06 10:10:00,11.281,11.29,11.155,11.29,550000.0
2006-07-06 10:11:00,11.281,11.281,11.13,11.153,500000.0
2006-07-06 10:12:00,11.275,11.275,11.15,11.23,350000.0
2006-07-06 10:13:00,11.235,11.312,11.188,11.206,500000.0
2006-07-06 10:14:00,11.316,11.316,11.285,11.304,150000.0
2006-07-06 10:15:00,11.313,11.313,11.221,11.269,350000.0
2006-07-06 10:17:00,11.217,11.232,11.142,11.165,400000.0
2006-07-06 10:20:00,11.199,11.256,11.172,11.172,550000.0
2006-07-06 10:21:00,11.239,11.282,11.22,11.275,400000.0
2006-07-06 10:23:00,11.279,11.312,11.186,11.265,450000.0
2006-07-06 10:25:00,11.188,11.361,11.188,11.272,700000.0
2006-07-06 10:29:00,11.301,11.314,11.176,11.278,900000.0
2006-07-06 10:30:00,11.218,11.28,11.158,11.208,400000.0
2006-07-06 10:35:00,11.191,11.299,11.187,11.227,400000.0
2006-07-06 10:37:00,11.315,11.352,11.202,11.236,400000.0
2006-07-06 10:39:00,11.269,11.285,11.146,11.146,650000.0
2006-07-06 10:40:00,11.264,11.276,11.158,11.271,550000.0
2006-07-06 10:41:00,11.254,11.259,11.15,11.157,350000.0
2006-07-06 10:42:00,11.242,11.297,11.147,11.241,750000.0
2006-07-06 10:45:00,11.249,11.294,11.148,11.234,350000.0
2006-07-06 10:46:00,11.23,11.273,11.144,11.273,400000.0
2006-07-06 10:47:00,11.241,11.277,11.14,11.14,350000.0
2006-07-06 10:49:00,11.304,11.309,11.183,11.183,600000.0
2006-07-06 10:50:00,11.226,11.261,11.124,11.141,800000.0
2006-07-06 10:51:00,11.244,11.29,11.152,11.28,550000.0
2006-07-06 10:52:00,11.258,11.305,11.137,11.257,950000.0
2006-07-06 10:53:00,11.254,11.316,11.191,11.239,500000.0
2006-07-06 10:54:00,11.282,11.282,11.164,11.269,400000.0
2006-07-06 10:55:00,11.257,11.294,11.156,11.246,800000.0
2006-07-06 10:57:00,11.264,11.319,11.201,11.277,450000.0
2006-07-06 11:00:00,11.218,11.304,11.167,11.198,350000.0
2006-07-06 11:02:00,11.299,11.299,11.168,11.231,400000.0
2006-07-06 11:03:00,11.218,11.299,11.158,11.201,550000.0
2006-07-06 11:05:00,11.153,11.291,11.153,11.18,550000.0
2006-07-06 11:07:00,11.228,11.272,11.157,11.248,450000.0
2006-07-06 11:09:00,11.262,11.262,11.156,11.257,500000.0
2006-07-06 11:10:00,11.155,11.271,11.155,11.187,400000.0
2006-07-06 11:12:00,11.253,11.282,11.158,11.224,550000.0
2006-07-06 11:13:00,11.243,11.317,11.177,11.317,500000.0
2006-07-06 11:19:00,11.22,11.357,11.22,11.309,550000.0
2006-07-06 11:20:00,11.238,11.261,11.136,11.183,400000.0
2006-07-06 11:25:00,11.172,11.276,11.167,11.17,550000.0
2006-07-06 11:28:00,11.157,11.236,11.128,11.23,350000.0
2006-07-06 11:32:00,11.228,11.253,11.151,11.151,450000.0
2006-07-06 11:33:00,11.153,11.278,11.153,11.23,350000.0
2006-07-06 11:34:00,11.261,11.261,11.152,11.238,350000.0
2006-07-06 11:36:00,11.196,11.307,11.15,11.207,550000.0
2006-07-06 11:38:00,11.253,11.288,11.203,11.254,400000.0
2006-07-06 11:39:00,11.252,11.302,11.195,11.212,350000.0
2006-07-06 11:41:00,11.183,11.266,11.181,11.207,350000.0
2006-07-06 11:42:00,11.161,11.261,11.161,11.256,350000.0
2006-07-06 11:43:00,11.275,11.275,11.172,11.274,350000.0
2006-07-06 11:44:00,11.256,11.26,11.142,11.23,450000.0
2006-07-06 11:45:00,11.173,11.258,11.155,11.25,550000.0
2006-07-06 11:46:00,11.255,11.32,11.173,11.195,400000.0
2006-07-06 11:47:00,11.228,11.298,11.138,11.241,500000.0
2006-07-06 11:48:00,11.222,11.263,11.161,11.263,400000.0
2006-07-06 11:49:00,11.242,11.251,11.131,11.205,350000.0
2006-07-06 11:50:00,11.242,11.301,11.179,11.301,350000.0
2006-07-06 11:52:00,11.22,11.341,11.188,11.316,450000.0
2006-07-06 11:53:00,11.181,11.308,11.181,11.215,400000.0
2006-07-06 11:54:00,11.313,11.333,11.202,11.275,550000.0
2006-07-06 11:56:00,11.243,11.314,11.235,11.24,350000.0
2006-07-06 11:57:00,11.305,11.305,11.201,11.27,450000.0
2006-07-06 11:58:00,11.271,11.315,11.182,11.315,350000.0
2006-07-06 11:59:00,11.257,11.289,11.202,11.249,450000.0
2006-07-06 12:00:00,11.286,11.303,11.216,11.216,350000.0
2006-07-06 12:01:00,11.329,11.329,11.218,11.235,500000.0
2006-07-06 12:02:00,11.295,11.355,11.203,11.221,400000.0
2006-07-06 12:03:00,11.205,11.329,11.192,11.287,550000.0
2006-07-06 12:04:00,11.27,11.329,11.216,11.216,350000.0
2006-07-06 12:05:00,11.298,11.328,11.201,11.241,350000.0
2006-07-06 12:06:00,11.297,11.304,11.233,11.304,350000.0
2006-07-06 12:08:00,11.302,11.315,11.193,11.315,450000.0
2006-07-06 12:09:00,11.205,11.285,11.199,11.231,350000.0
2006-07-06 12:10:00,11.275,11.302,11.199,11.245,400000.0
2006-07-06 12:11:00,11.212,11.26,11.179,11.206,300000.0
2006-07-06 12:12:00,11.175,11.316,11.175,11.193,350000.0
2006-07-06 12:14:00,11.267,11.283,11.139,11.182,550000.0
2006-07-06 12:15:00,11.212,11.265,11.158,11.194,400000.0
2006-07-06 12:21:00,11.246,11.301,11.18,11.267,500000.0
2006-07-06 12:24:00,11.292,11.292,11.17,11.255,600000.0
2006-07-06 12:26:00,11.257,11.257,11.137,11.191,450000.0
2006-07-06 12:27:00,11.245,11.278,11.136,11.242,550000.0
2006-07-06 12:29:00,11.259,11.325,11.148,11.168,500000.0
2006-07-06 12:30:00,11.139,11.272,11.119,11.272,450000.0
2006-07-06 12:31:00,11.251,11.251,11.168,11.22,350000.0
2006-07-06 12:32:00,11.126,11.262,11.126,11.246,550000.0
2006-07-06 12:33:00,11.261,11.263,11.138,11.138,250000.0
2006-07-06 12:34:00,11.127,11.237,11.105,11.105,450000.0
2006-07-06 12:38:00,11.228,11.258,11.127,11.195,450000.0
2006-07-06 12:39:00,11.228,11.264,11.121,11.217,450000.0
2006-07-06 12:43:00,11.194,11.252,11.132,11.159,500000.0
2006-07-06 12:44:00,11.219,11.267,11.134,11.141,450000.0
2006-07-06 12:47:00,11.168,11.268,11.11,11.2,350000.0
2006-07-06 12:49:00,11.182,11.264,11.145,11.167,450000.0
2006-07-06 12:50:00,11.208,11.324,11.172,11.202,400000.0
2006-07-06 12:53:00,11.183,11.306,11.183,11.262,500000.0
2006-07-06 13:08:00,11.197,11.285,11.171,11.171,400000.0
2006-07-06 13:11:00,11.169,11.251,11.169,11.236,400000.0
2006-07-06 13:14:00,11.152,11.329,11.152,11.276,350000.0
2006-07-06 13:15:00,11.174,11.271,11.107,11.225,400000.0
2006-07-06 13:19:00,11.183,11.256,11.132,11.159,400000.0
2006-07-06 13:24:00,11.224,11.244,11.126,11.165,450000.0
2006-07-06 13:26:00,11.168,11.251,11.116,11.177,550000.0
2006-07-06 13:28:00,11.267,11.361,11.2,11.236,400000.0
2006-07-06 13:33:00,11.227,11.304,11.2,11.239,350000.0
2006-07-06 13:35:00,11.261,11.325,11.204,11.204,400000.0
2006-07-06 13:43:00,11.307,11.33,11.2,11.303,500000.0
2006-07-06 13:44:00,11.225,11.37,11.214,11.249,350000.0
2006-07-06 13:45:00,11.213,11.334,11.191,11.276,400000.0
2006-07-06 13:46:00,11.202,11.278,11.178,11.224,450000.0
2006-07-06 13:49:00,11.141,11.273,11.141,11.237,350000.0
2006-07-06 13:53:00,11.184,11.279,11.137,11.195,450000.0
2006-07-06 13:55:00,11.233,11.277,11.196,11.233,350000.0
2006-07-06 13:57:00,11.215,11.277,11.164,11.164,400000.0
2006-07-06 13:58:00,11.149,11.274,11.149,11.274,350000.0
2006-07-06 13:59:00,11.204,11.26,11.192,11.192,400000.0
2006-07-06 14:00:00,11.224,11.242,11.133,11.185,350000.0
2006-07-06 14:01:00,11.215,11.267,11.156,11.267,400000.0
2006-07-06 14:04:00,11.161,11.271,11.161,11.271,350000.0
2006-07-06 14:05:00,11.147,11.25,11.147,11.19,450000.0
2006-07-06 14:06:00,11.251,11.266,11.157,11.244,350000.0
2006-07-06 14:07:00,11.233,11.272,11.148,11.243,400000.0
2006-07-06 14:09:00,11.16,11.31,11.16,11.183,550000.0
2006-07-06 14:10:00,11.133,11.248,11.133,11.186,350000.0
2006-07-06 14:11:00,11.222,11.266,11.201,11.266,400000.0
2006-07-06 14:13:00,11.231,11.237,11.14,11.161,350000.0
2006-07-06 14:14:00,11.152,11.298,11.152,11.196,500000.0
2006-07-06 14:18:00,11.15,11.271,11.15,11.271,400000.0
2006-07-06 14:19:00,11.244,11.272,11.115,11.26,500000.0
2006-07-06 14:20:00,11.181,11.249,11.18,11.18,350000.0
2006-07-06 14:21:00,11.163,11.268,11.163,11.219,450000.0
2006-07-06 14:22:00,11.246,11.276,11.133,11.276,450000.0
2006-07-06 14:23:00,11.197,11.274,11.197,11.228,400000.0
2006-07-06 14:24:00,11.275,11.281,11.193,11.281,400000.0
2006-07-06 14:25:00,11.218,11.289,11.218,11.219,350000.0
2006-07-06 14:26:00,11.228,11.312,11.186,11.233,350000.0
2006-07-06 14:27:00,11.256,11.326,11.183,11.326,400000.0
2006-07-06 14:28:00,11.296,11.325,11.208,11.286,400000.0
2006-07-06 14:29:00,11.278,11.312,11.187,11.299,350000.0
2006-07-06 14:30:00,11.257,11.313,11.185,11.185,550000.0
2006-07-06 14:31:00,11.242,11.324,11.218,11.311,400000.0
2006-07-06 14:32:00,11.314,11.324,11.239,11.261,500000.0
2006-07-06 14:33:00,11.322,11.375,11.213,11.268,550000.0
2006-07-06 14:34:00,11.295,11.342,11.219,11.219,450000.0
2006-07-06 14:35:00,11.323,11.345,11.273,11.277,350000.0
2006-07-06 14:36:00,11.336,11.336,11.213,11.324,400000.0
2006-07-06 14:37:00,11.256,11.348,11.216,11.318,550000.0
2006-07-06 14:38:00,11.25,11.328,11.25,11.291,400000.0
2006-07-06 14:39:00,11.308,11.371,11.211,11.221,500000.0
2006-07-06 14:40:00,11.259,11.341,11.233,11.26,400000.0
2006-07-06 14:41:00,11.217,11.308,11.21,11.308,550000.0
2006-07-06 14:42:00,11.233,11.319,11.201,11.308,400000.0
2006-07-06 14:43:00,11.318,11.344,11.209,11.343,500000.0
2006-07-06 14:44:00,11.236,11.324,11.21,11.314,450000.0
2006-07-06 14:45:00,11.295,11.349,11.264,11.312,400000.0
2006-07-06 14:46:00,11.286,11.315,11.21,11.219,350000.0
2006-07-06 14:47:00,11.288,11.335,11.221,11.309,350000.0
2006-07-06 14:48:00,11.293,11.317,11.226,11.295,400000.0
2006-07-06 14:49:00,11.319,11.319,11.175,11.184,500000.0
2006-07-06 14:50:00,11.246,11.317,11.186,11.186,400000.0
2006-07-06 14:51:00,11.302,11.32,11.192,11.255,350000.0
2006-07-06 14:52:00,11.325,11.325,11.253,11.254,450000.0
2006-07-06 14:53:00,11.232,11.33,11.216,11.263,400000.0
2006-07-06 14:54:00,11.205,11.385,11.205,11.249,550000.0
2006-07-06 14:55:00,11.294,11.328,11.196,11.196,450000.0
2006-07-06 14:56:00,11.313,11.321,11.2,11.319,550000.0
2006-07-06 14:57:00,11.312,11.313,11.222,11.312,450000.0
2006-07-06 14:58:00,11.251,11.327,11.214,11.294,400000.0
2006-07-06 14:59:00,11.267,11.344,11.227,11.344,550000.0
2006-07-06 15:00:00,11.233,11.361,11.206,11.249,450000.0
2006-07-06 15:01:00,11.313,11.32,11.21,11.292,450000.0
2006-07-06 15:02:00,11.225,11.338,11.185,11.297,450000.0
2006-07-06 15:03:00,11.316,11.348,11.208,11.337,500000.0
2006-07-06 15:04:00,11.261,11.357,11.232,11.232,550000.0
2006-07-06 15:05:00,11.2,11.303,11.193,11.224,550000.0
2006-07-06 15:06:00,11.285,11.306,11.249,11.249,400000.0
2006-07-06 15:07:00,11.19,11.312,11.162,11.272,350000.0
2006-07-06 15:08:00,11.182,11.316,11.178,11.273,500000.0
2006-07-06 15:09:00,11.297,11.317,11.194,11.199,450000.0
2006-07-06 15:10:00,11.212,11.3,11.155,11.198,400000.0
2006-07-06 15:11:00,11.207,11.319,11.175,11.218,500000.0
2006-07-06 15:12:00,11.289,11.301,11.167,11.199,350000.0
2006-07-06 15:13:00,11.296,11.335,11.226,11.325,400000.0
2006-07-06 15:14:00,11.266,11.32,11.203,11.237,550000.0
2006-07-06 15:15:00,11.165,11.336,11.165,11.267,400000.0
2006-07-06 15:16:00,11.323,11.329,11.197,11.32,450000.0
2006-07-06 15:17:00,11.248,11.317,11.175,11.254,450000.0
2006-07-06 15:18:00,11.34,11.343,11.242,11.288,400000.0
2006-07-06 15:19:00,11.297,11.334,11.254,11.298,450000.0
2006-07-06 15:20:00,11.249,11.316,11.223,11.316,400000.0
2006-07-06 15:21:00,11.284,11.337,11.201,11.237,250000.0
2006-07-06 15:22:00,11.264,11.336,11.246,11.291,450000.0
2006-07-06 15:23:00,11.237,11.32,11.237,11.304,400000.0
2006-07-06 15:24:00,11.299,11.34,11.22,11.31,350000.0
2006-07-06 15:25:00,11.316,11.316,11.212,11.268,350000.0
2006-07-06 15:26:00,11.193,11.303,11.193,11.217,550000.0
2006-07-06 15:27:00,11.221,11.361,11.205,11.28,350000.0
2006-07-06 15:28:00,11.266,11.375,11.266,11.313,350000.0
2006-07-06 15:29:00,11.345,11.345,11.263,11.335,250000.0
2006-07-06 15:30:00,11.328,11.379,11.243,11.327,450000.0
2006-07-06 15:31:00,11.228,11.308,11.172,11.197,500000.0
2006-07-06 15:32:00,11.223,11.281,11.189,11.268,450000.0
2006-07-06 15:33:00,11.248,11.257,11.151,11.236,400000.0
2006-07-06 15:34:00,11.181,11.305,11.139,11.139,400000.0
2006-07-06 15:35:00,11.218,11.314,11.193,11.26,400000.0
2006-07-06 15:36:00,11.264,11.28,11.16,11.28,550000.0
2006-07-06 15:37:00,11.183,11.275,11.155,11.244,400000.0
2006-07-06 15:38:00,11.221,11.318,11.209,11.209,450000.0
2006-07-06 15:39:00,11.24,11.324,11.218,11.291,550000.0
2006-07-06 15:40:00,11.152,11.263,11.152,11.172,450000.0
2006-07-06 15:41:00,11.146,11.264,11.146,11.259,400000.0
2006-07-06 15:42:00,11.289,11.289,11.159,11.179,350000.0
2006-07-06 15:43:00,11.193,11.248,11.129,11.129,450000.0
2006-07-06 15:44:00,11.239,11.28,11.172,11.274,350000.0
2006-07-06 15:45:00,11.279,11.279,11.162,11.262,450000.0
2006-07-06 15:46:00,11.169,11.269,11.155,11.168,400000.0
2006-07-06 15:47:00,11.222,11.258,11.101,11.122,550000.0
2006-07-06 15:48:00,11.172,11.266,11.162,11.162,350000.0
2006-07-06 15:49:00,11.225,11.278,11.21,11.278,350000.0
2006-07-06 15:50:00,11.184,11.328,11.176,11.311,550000.0
2006-07-06 15:51:00,11.279,11.301,11.169,11.188,350000.0
2006-07-06 15:52:00,11.186,11.367,11.186,11.219,350000.0
2006-07-06 15:53:00,11.305,11.352,11.222,11.284,500000.0
2006-07-06 15:54:00,11.304,11.337,11.255,11.337,450000.0
2006-07-06 15:55:00,11.2,11.324,11.2,11.319,500000.0
2006-07-06 15:56:00,11.189,11.323,11.189,11.257,450000.0
2006-07-06 15:57:00,11.255,11.288,11.207,11.241,450000.0
2006-07-06 15:59:00,11.328,11.331,11.223,11.249,450000.0
2006-07-06 16:00:00,11.297,11.315,11.171,11.284,500000.0
2006-07-06 16:01:00,11.32,11.32,11.177,11.177,400000.0
2006-07-06 16:02:00,11.173,11.301,11.158,11.25,550000.0
2006-07-06 16:03:00,11.33,11.33,11.212,11.257,450000.0
2006-07-06 16:04:00,11.142,11.262,11.114,11.248,550000.0
2006-07-06 16:05:00,11.277,11.323,11.221,11.316,350000.0
2006-07-06 16:06:00,11.214,11.316,11.175,11.283,350000.0
2006-07-06 16:07:00,11.227,11.305,11.206,11.226,500000.0
2006-07-06 16:08:00,11.197,11.368,11.197,11.268,550000.0
2006-07-06 16:09:00,11.211,11.32,11.195,11.32,350000.0
2006-07-06 16:10:00,11.299,11.327,11.215,11.327,500000.0
2006-07-06 16:11:00,11.216,11.331,11.18,11.2,500000.0
2006-07-06 16:12:00,11.239,11.299,11.209,11.248,350000.0
2006-07-06 16:13:00,11.236,11.341,11.231,11.341,450000.0
2006-07-06 16:14:00,11.344,11.344,11.206,11.251,500000.0
2006-07-06 16:15:00,11.316,11.316,11.17,11.176,350000.0
2006-07-06 16:16:00,11.258,11.328,11.212,11.308,550000.0
2006-07-06 16:17:00,11.318,11.332,11.222,11.222,350000.0
2006-07-06 16:18:00,11.362,11.382,11.261,11.328,400000.0
2006-07-06 16:19:00,11.36,11.36,11.259,11.346,400000.0
2006-07-06 16:20:00,11.374,11.412,11.277,11.277,550000.0
2006-07-06 16:21:00,11.277,11.361,11.228,11.312,500000.0
2006-07-06 16:22:00,11.305,11.33,11.231,11.277,450000.0
2006-07-06 16:23:00,11.245,11.411,11.245,11.272,400000.0
2006-07-06 16:24:00,11.324,11.371,11.247,11.367,550000.0
2006-07-06 16:25:00,11.344,11.38,11.311,11.376,350000.0
2006-07-06 16:26:00,11.326,11.379,11.233,11.233,550000.0
2006-07-06 16:27:00,11.282,11.359,11.282,11.359,200000.0
2006-07-06 16:28:00,11.292,11.336,11.238,11.336,400000.0
2006-07-06 16:29:00,11.314,11.347,11.256,11.256,250000.0
2006-07-06 16:30:00,11.236,11.33,11.199,11.298,550000.0
2006-07-06 16:31:00,11.244,11.319,11.195,11.232,400000.0
2006-07-06 16:32:00,11.207,11.317,11.206,11.306,450000.0
2006-07-06 16:33:00,11.212,11.308,11.195,11.226,350000.0
2006-07-06 16:34:00,11.286,11.342,11.238,11.342,350000.0
2006-07-06 16:35:00,11.267,11.366,11.208,11.242,500000.0
2006-07-06 16:36:00,11.361,11.381,11.293,11.293,500000.0
2006-07-06 16:37:00,11.348,11.348,11.224,11.251,500000.0
2006-07-06 16:38:00,11.171,11.308,11.171,11.204,450000.0
2006-07-06 16:39:00,11.266,11.346,11.242,11.346,500000.0
2006-07-06 16:40:00,11.373,11.373,11.291,11.325,350000.0
2006-07-06 16:41:00,11.223,11.313,11.223,11.241,350000.0
2006-07-06 16:42:00,11.23,11.351,11.217,11.351,500000.0
2006-07-06 16:43:00,11.236,11.364,11.236,11.298,350000.0
2006-07-06 16:44:00,11.383,11.383,11.254,11.254,400000.0
2006-07-06 16:45:00,11.251,11.367,11.251,11.315,400000.0
2006-07-06 16:46:00,11.294,11.357,11.293,11.357,350000.0
2006-07-06 16:47:00,11.279,11.409,11.254,11.297,600000.0
2006-07-06 16:48:00,11.351,11.362,11.235,11.306,500000.0
2006-07-06 16:49:00,11.359,11.451,11.304,11.304,450000.0
2006-07-06 16:50:00,11.407,11.407,11.256,11.281,450000.0
2006-07-06 16:51:00,11.392,11.42,11.307,11.307,400000.0
2006-07-06 16:52:00,11.334,11.412,11.294,11.412,450000.0
2006-07-06 16:53:00,11.304,11.357,11.243,11.285,350000.0
2006-07-06 16:54:00,11.289,11.399,11.263,11.263,450000.0
2006-07-06 16:55:00,11.351,11.374,11.263,11.297,550000.0
2006-07-06 16:56:00,11.259,11.384,11.235,11.283,400000.0
2006-07-06 16:57:00,11.296,11.394,11.279,11.279,300000.0
2006-07-06 16:58:00,11.284,11.406,11.279,11.356,500000.0
2006-07-06 16:59:00,11.305,11.378,11.274,11.284,400000.0
2006-07-06 17:00:00,11.342,11.385,11.261,11.261,350000.0
2006-07-06 17:01:00,11.28,11.382,11.232,11.285,500000.0
2006-07-06 17:02:00,11.291,11.361,11.254,11.326,400000.0
2006-07-06 17:03:00,11.309,11.388,11.261,11.327,500000.0
2006-07-06 17:04:00,11.293,11.375,11.258,11.319,350000.0
2006-07-06 17:05:00,11.418,11.452,11.298,11.359,400000.0
2006-07-06 17:06:00,11.405,11.408,11.232,11.334,350000.0
2006-07-06 17:07:00,11.349,11.373,11.246,11.304,500000.0
2006-07-06 17:08:00,11.239,11.374,11.234,11.311,500000.0
2006-07-06 17:09:00,11.275,11.378,11.243,11.301,550000.0
2006-07-06 17:10:00,11.36,11.391,11.284,11.36,350000.0
2006-07-06 17:12:00,11.37,11.414,11.321,11.33,400000.0
2006-07-06 17:13:00,11.305,11.409,11.273,11.403,450000.0
2006-07-06 17:14:00,11.333,11.37,11.255,11.367,550000.0
2006-07-06 17:15:00,11.279,11.384,11.266,11.334,350000.0
2006-07-06 17:16:00,11.39,11.39,11.264,11.341,450000.0
2006-07-06 17:17:00,11.395,11.403,11.301,11.403,350000.0
2006-07-06 17:18:00,11.347,11.382,11.302,11.382,350000.0
2006-07-06 17:19:00,11.271,11.391,11.269,11.383,450000.0
2006-07-06 17:20:00,11.378,11.444,11.319,11.333,350000.0
2006-07-06 17:21:00,11.379,11.417,11.265,11.417,550000.0
2006-07-06 17:22:00,11.393,11.393,11.298,11.298,300000.0
2006-07-06 17:23:00,11.307,11.402,11.296,11.39,550000.0
2006-07-06 17:24:00,11.401,11.411,11.288,11.303,350000.0
2006-07-06 17:25:00,11.376,11.403,11.3,11.403,400000.0
2006-07-06 17:26:00,11.301,11.431,11.301,11.379,450000.0
2006-07-06 17:27:00,11.398,11.431,11.336,11.431,400000.0
2006-07-06 17:28:00,11.407,11.468,11.321,11.328,550000.0
2006-07-06 17:29:00,11.329,11.438,11.329,11.438,500000.0
2006-07-06 17:30:00,11.322,11.46,11.322,11.46,450000.0
2006-07-06 17:31:00,11.433,11.482,11.362,11.437,600000.0
2006-07-06 17:32:00,11.362,11.521,11.36,11.473,400000.0
2006-07-06 17:33:00,11.436,11.479,11.354,11.476,400000.0
2006-07-06 17:34:00,11.481,11.522,11.387,11.501,450000.0
2006-07-06 17:35:00,11.434,11.499,11.369,11.427,500000.0
2006-07-06 17:36:00,11.449,11.499,11.359,11.487,450000.0
2006-07-06 17:37:00,11.492,11.492,11.384,11.464,550000.0
2006-07-06 17:38:00,11.424,11.478,11.379,11.431,400000.0
2006-07-06 17:39:00,11.477,11.477,11.37,11.4,350000.0
2006-07-06 17:40:00,11.392,11.484,11.369,11.484,500000.0
2006-07-06 17:41:00,11.498,11.498,11.378,11.381,200000.0
2006-07-06 17:42:00,11.384,11.527,11.384,11.489,500000.0
2006-07-06 17:43:00,11.503,11.506,11.357,11.394,400000.0
2006-07-06 17:44:00,11.47,11.481,11.384,11.455,450000.0
2006-07-06 17:45:00,11.436,11.591,11.436,11.458,550000.0
2006-07-06 17:46:00,11.483,11.529,11.375,11.414,450000.0
2006-07-06 17:47:00,11.513,11.531,11.426,11.47,400000.0
2006-07-06 17:48:00,11.534,11.548,11.458,11.548,400000.0
2006-07-06 17:49:00,11.49,11.528,11.442,11.502,350000.0
2006-07-06 17:50:00,11.525,11.526,11.41,11.41,550000.0
2006-07-06 17:51:00,11.44,11.486,11.369,11.442,550000.0
2006-07-06 17:52:00,11.495,11.497,11.356,11.378,350000.0
2006-07-06 17:53:00,11.467,11.518,11.434,11.434,500000.0
2006-07-06 17:54:00,11.453,11.527,11.408,11.527,350000.0
2006-07-06 17:55:00,11.417,11.52,11.41,11.476,350000.0
2006-07-06 17:56:00,11.392,11.545,11.392,11.472,400000.0
2006-07-06 17:57:00,11.537,11.552,11.475,11.511,400000.0
2006-07-06 17:58:00,11.495,11.51,11.432,11.475,450000.0
2006-07-06 17:59:00,11.432,11.548,11.42,11.548,350000.0
2006-07-06 18:00:00,11.464,11.566,11.464,11.556,350000.0
2006-07-06 18:01:00,11.534,11.567,11.449,11.481,450000.0
2006-07-06 18:02:00,11.442,11.564,11.442,11.52,500000.0
2006-07-06 18:03:00,11.505,11.531,11.439,11.464,350000.0
2006-07-06 18:04:00,11.524,11.535,11.39,11.46,400000.0
2006-07-06 18:05:00,11.459,11.543,11.378,11.534,550000.0
2006-07-06 18:06:00,11.487,11.538,11.409,11.409,450000.0
2006-07-06 18:07:00,11.544,11.546,11.4,11.546,400000.0
2006-07-06 18:08:00,11.517,11.537,11.418,11.499,300000.0
2006-07-06 18:09:00,11.572,11.572,11.46,11.545,250000.0
2006-07-06 18:10:00,11.526,11.526,11.439,11.492,400000.0
2006-07-06 18:11:00,11.442,11.538,11.414,11.512,450000.0
2006-07-06 18:12:00,11.535,11.559,11.446,11.446,550000.0
2006-07-06 18:13:00,11.449,11.535,11.422,11.535,550000.0
2006-07-06 18:14:00,11.405,11.521,11.405,11.512,400000.0
2006-07-06 18:15:00,11.478,11.601,11.456,11.569,400000.0
2006-07-06 18:16:00,11.44,11.583,11.438,11.438,400000.0
2006-07-06 18:17:00,11.496,11.534,11.448,11.455,400000.0
2006-07-06 18:18:00,11.466,11.524,11.382,11.382,500000.0
2006-07-06 18:19:00,11.535,11.535,11.432,11.489,400000.0
2006-07-06 18:20:00,11.422,11.52,11.391,11.495,400000.0
2006-07-06 18:21:00,11.46,11.536,11.429,11.491,550000.0
2006-07-06 18:22:00,11.484,11.513,11.412,11.456,400000.0
2006-07-06 18:23:00,11.511,11.523,11.429,11.515,400000.0
2006-07-06 18:24:00,11.527,11.546,11.445,11.538,400000.0
2006-07-06 18:25:00,11.472,11.57,11.446,11.474,500000.0
2006-07-06 18:26:00,11.494,11.594,11.463,11.594,550000.0
2006-07-06 18:27:00,11.521,11.581,11.521,11.554,350000.0
2006-07-06 18:28:00,11.564,11.564,11.439,11.545,350000.0
2006-07-06 18:29:00,11.495,11.573,11.461,11.573,350000.0
2006-07-06 18:30:00,11.545,11.592,11.451,11.532,450000.0
2006-07-06 18:31:00,11.57,11.572,11.494,11.554,350000.0
2006-07-06 18:32:00,11.513,11.576,11.457,11.508,450000.0
2006-07-06 18:33:00,11.551,11.577,11.466,11.466,550000.0
2006-07-06 18:34:00,11.559,11.597,11.498,11.597,400000.0
2006-07-06 18:35:00,11.529,11.607,11.529,11.53,350000.0
2006-07-06 18:36:00,11.513,11.564,11.451,11.537,550000.0
2006-07-06 18:37:00,11.5,11.573,11.48,11.523,500000.0
2006-07-06 18:38:00,11.557,11.571,11.437,11.516,450000.0
2006-07-06 18:39:00,11.557,11.566,11.464,11.543,400000.0
2006-07-06 18:40:00,11.562,11.585,11.441,11.49,450000.0
2006-07-06 18:41:00,11.493,11.56,11.478,11.539,500000.0
2006-07-06 18:42:00,11.487,11.548,11.427,11.456,550000.0
2006-07-06 18:43:00,11.489,11.547,11.402,11.547,400000.0
2006-07-06 18:44:00,11.524,11.538,11.428,11.472,500000.0
2006-07-06 18:45:00,11.453,11.548,11.453,11.508,350000.0
2006-07-06 18:46:00,11.423,11.513,11.378,11.513,350000.0
2006-07-06 18:47:00,11.394,11.526,11.394,11.488,400000.0
2006-07-06 18:48:00,11.429,11.544,11.429,11.456,300000.0
2006-07-06 18:49:00,11.543,11.543,11.489,11.489,150000.0
2006-07-06 18:50:00,11.509,11.521,11.509,11.521,150000.0
2006-07-06 18:51:00,11.519,11.564,11.476,11.48,450000.0
2006-07-06 18:52:00,11.501,11.581,11.426,11.581,550000.0
2006-07-06 18:53:00,11.543,11.583,11.506,11.573,450000.0
2006-07-06 18:54:00,11.459,11.566,11.417,11.519,500000.0
2006-07-06 18:55:00,11.475,11.585,11.438,11.515,350000.0
2006-07-06 18:56:00,11.441,11.566,11.437,11.496,550000.0
2006-07-06 18:57:00,11.552,11.56,11.475,11.556,450000.0
2006-07-06 18:58:00,11.581,11.587,11.505,11.567,350000.0
2006-07-06 18:59:00,11.502,11.557,11.502,11.526,450000.0
2006-07-06 19:00:00,11.494,11.588,11.431,11.588,350000.0
2006-07-06 19:01:00,11.507,11.574,11.461,11.512,500000.0
2006-07-06 19:02:00,11.477,11.535,11.421,11.52,400000.0
2006-07-06 19:03:00,11.532,11.532,11.467,11.467,350000.0
2006-07-06 19:04:00,11.572,11.576,11.518,11.518,200000.0
2006-07-06 19:05:00,11.517,11.56,11.471,11.558,400000.0
2006-07-06 19:06:00,11.555,11.574,11.441,11.574,400000.0
2006-07-06 19:07:00,11.52,11.534,11.433,11.474,400000.0
2006-07-06 19:08:00,11.496,11.603,11.476,11.476,350000.0
2006-07-06 19:09:00,11.418,11.564,11.392,11.516,500000.0
2006-07-06 19:10:00,11.532,11.583,11.469,11.482,300000.0
2006-07-06 19:11:00,11.453,11.585,11.453,11.585,150000.0
2006-07-06 19:12:00,11.478,11.556,11.478,11.533,350000.0
2006-07-06 19:13:00,11.474,11.607,11.461,11.461,350000.0
2006-07-06 19:14:00,11.472,11.577,11.471,11.569,400000.0
2006-07-06 19:15:00,11.491,11.584,11.491,11.57,500000.0
2006-07-06 19:16:00,11.57,11.58,11.522,11.547,350000.0
2006-07-06 19:17:00,11.56,11.571,11.489,11.489,550000.0
2006-07-06 19:18:00,11.452,11.592,11.452,11.531,350000.0
2006-07-06 19:19:00,11.554,11.591,11.477,11.591,400000.0
2006-07-06 19:20:00,11.515,11.521,11.399,11.492,550000.0
2006-07-06 19:21:00,11.561,11.561,11.499,11.553,250000.0
2006-07-06 19:22:00,11.545,11.559,11.445,11.457,400000.0
2006-07-06 19:23:00,11.541,11.541,11.42,11.42,350000.0
2006-07-06 19:24:00,11.563,11.564,11.489,11.493,550000.0
2006-07-06 19:25:00,11.505,11.527,11.403,11.447,550000.0
2006-07-06 19:27:00,11.444,11.549,11.441,11.441,400000.0
2006-07-06 19:28:00,11.486,11.562,11.428,11.556,350000.0
2006-07-06 19:29:00,11.547,11.596,11.444,11.58,550000.0
2006-07-06 19:30:00,11.556,11.556,11.401,11.443,550000.0
2006-07-06 19:31:00,11.523,11.564,11.436,11.535,500000.0
2006-07-06 19:32:00,11.483,11.567,11.42,11.476,550000.0
2006-07-06 19:33:00,11.438,11.504,11.43,11.44,250000.0
2006-07-06 19:34:00,11.532,11.588,11.502,11.502,200000.0
2006-07-06 19:36:00,11.535,11.535,11.443,11.479,200000.0
2006-07-06 19:37:00,11.489,11.489,11.489,11.489,50000.0
2006-07-06 19:38:00,11.464,11.548,11.464,11.497,350000.0
2006-07-06 19:40:00,11.545,11.549,11.453,11.538,400000.0
2006-07-06 19:41:00,11.533,11.533,11.509,11.516,300000.0
2006-07-06 19:46:00,11.546,11.546,11.462,11.494,200000.0
2006-07-06 20:00:00,11.556,11.556,11.472,11.505,200000.0
2006-07-06 20:01:00,11.439,11.54,11.439,11.54,100000.0
2006-07-06 20:03:00,11.51,11.548,11.449,11.462,350000.0
2006-07-06 20:04:00,11.566,11.574,11.481,11.534,400000.0
2006-07-06 20:05:00,11.546,11.554,11.423,11.526,850000.0
2006-07-06 20:06:00,11.55,11.602,11.494,11.494,450000.0
2006-07-06 20:07:00,11.579,11.591,11.456,11.461,800000.0
2006-07-06 20:08:00,11.522,11.573,11.443,11.497,450000.0
2006-07-06 20:09:00,11.53,11.565,11.474,11.527,450000.0
2006-07-06 20:10:00,11.476,11.582,11.476,11.505,400000.0
2006-07-06 20:11:00,11.573,11.573,11.476,11.476,400000.0
2006-07-06 20:13:00,11.502,11.533,11.396,11.412,400000.0
2006-07-06 20:14:00,11.439,11.539,11.439,11.503,200000.0
2006-07-06 20:15:00,11.487,11.522,11.398,11.522,250000.0
2006-07-06 20:16:00,11.38,11.524,11.38,11.468,300000.0
2006-07-06 20:17:00,11.38,11.471,11.38,11.387,400000.0
2006-07-06 20:18:00,11.382,11.516,11.373,11.396,550000.0
2006-07-06 20:19:00,11.495,11.502,11.377,11.447,300000.0
2006-07-06 20:20:00,11.495,11.495,11.396,11.396,350000.0
2006-07-06 20:21:00,11.495,11.499,11.411,11.424,400000.0
2006-07-06 20:22:00,11.457,11.51,11.36,11.51,300000.0
2006-07-06 20:23:00,11.495,11.505,11.358,11.501,550000.0
2006-07-06 20:24:00,11.395,11.49,11.395,11.396,400000.0
2006-07-06 20:26:00,11.435,11.488,11.426,11.488,150000.0
2006-07-06 20:27:00,11.495,11.514,11.43,11.481,500000.0
2006-07-06 20:28:00,11.481,11.508,11.401,11.475,450000.0
2006-07-06 20:29:00,11.519,11.522,11.408,11.457,350000.0
2006-07-06 20:30:00,11.469,11.485,11.385,11.414,300000.0
2006-07-06 20:31:00,11.412,11.496,11.412,11.488,500000.0
2006-07-06 20:32:00,11.47,11.472,11.328,11.399,400000.0
2006-07-06 20:35:00,11.467,11.467,11.388,11.422,200000.0
2006-07-06 20:36:00,11.467,11.467,11.375,11.375,200000.0
2006-07-06 20:37:00,11.375,11.458,11.374,11.444,300000.0
2006-07-06 20:39:00,11.449,11.48,11.346,11.405,400000.0
2006-07-06 20:40:00,11.442,11.442,11.391,11.407,200000.0
2006-07-06 20:42:00,11.488,11.508,11.459,11.483,250000.0
2006-07-06 20:43:00,11.5,11.514,11.387,11.495,450000.0
2006-07-06 20:44:00,11.486,11.529,11.398,11.491,600000.0
2006-07-06 20:45:00,11.473,11.486,11.357,11.468,500000.0
2006-07-06 20:46:00,11.469,11.482,11.377,11.459,350000.0
2006-07-06 20:47:00,11.359,11.5,11.359,11.412,400000.0
2006-07-06 20:48:00,11.381,11.486,11.347,11.486,650000.0
2006-07-06 20:51:00,11.401,11.529,11.401,11.48,300000.0
2006-07-06 20:55:00,11.455,11.492,11.403,11.41,400000.0
2006-07-06 20:56:00,11.418,11.503,11.395,11.455,400000.0
2006-07-06 20:57:00,11.458,11.509,11.406,11.43,550000.0
2006-07-06 20:58:00,11.37,11.513,11.37,11.491,550000.0
2006-07-06 20:59:00,11.506,11.506,11.403,11.438,750000.0
2006-07-06 21:00:00,11.465,11.528,11.41,11.514,550000.0
2006-07-06 21:03:00,11.51,11.51,11.51,11.51,50000.0
2006-07-06 21:04:00,11.43,11.517,11.43,11.517,150000.0
2006-07-06 21:05:00,11.385,11.512,11.385,11.512,250000.0
2006-07-06 21:06:00,11.495,11.499,11.406,11.437,450000.0
2006-07-06 21:08:00,11.479,11.51,11.379,11.379,600000.0
2006-07-06 21:09:00,11.471,11.518,11.371,11.378,550000.0
2006-07-06 21:11:00,11.392,11.456,11.372,11.454,250000.0
2006-07-06 21:14:00,11.466,11.516,11.407,11.512,300000.0
2006-07-06 21:15:00,11.401,11.513,11.39,11.513,450000.0
2006-07-06 21:16:00,11.453,11.504,11.413,11.456,500000.0
2006-07-06 21:23:00,11.393,11.503,11.388,11.488,500000.0
2006-07-06 21:24:00,11.486,11.493,11.379,11.481,350000.0
2006-07-06 21:25:00,11.476,11.479,11.378,11.464,450000.0
2006-07-06 21:29:00,11.475,11.475,11.383,11.419,200000.0
2006-07-06 21:31:00,11.464,11.5,11.376,11.423,400000.0
2006-07-06 21:39:00,11.429,11.493,11.383,11.493,350000.0
2006-07-06 21:40:00,11.481,11.5,11.414,11.44,500000.0
2006-07-06 21:42:00,11.481,11.505,11.383,11.505,450000.0
2006-07-06 21:43:00,11.429,11.494,11.377,11.421,550000.0
2006-07-06 21:45:00,11.483,11.483,11.4,11.433,200000.0
2006-07-06 21:49:00,11.433,11.487,11.386,11.47,450000.0
2006-07-06 21:50:00,11.433,11.433,11.433,11.433,50000.0
2006-07-06 21:51:00,11.467,11.467,11.467,11.467,50000.0
2006-07-06 21:52:00,11.466,11.499,11.462,11.462,150000.0
2006-07-06 21:54:00,11.476,11.476,11.391,11.424,200000.0
2006-07-06 21:57:00,11.372,11.496,11.369,11.442,550000.0
2006-07-06 22:04:00,11.467,11.495,11.364,11.408,400000.0
2006-07-06 22:06:00,11.473,11.54,11.4,11.409,400000.0
2006-07-06 22:07:00,11.43,11.512,11.379,11.397,600000.0
2006-07-06 22:09:00,11.466,11.472,11.383,11.419,350000.0
2006-07-06 22:10:00,11.508,11.521,11.4,11.521,150000.0
2006-07-06 22:13:00,11.439,11.489,11.401,11.44,800000.0
2006-07-06 22:14:00,11.451,11.487,11.378,11.378,350000.0
2006-07-06 22:18:00,11.416,11.491,11.35,11.456,650000.0
2006-07-06 22:20:00,11.512,11.512,11.385,11.464,700000.0
2006-07-06 22:22:00,11.508,11.508,11.407,11.497,350000.0
2006-07-06 22:23:00,11.508,11.508,11.373,11.43,550000.0
2006-07-06 22:24:00,11.347,11.498,11.344,11.484,400000.0
2006-07-06 22:25:00,11.418,11.494,11.34,11.494,450000.0
2006-07-06 22:28:00,11.464,11.486,11.356,11.397,400000.0
2006-07-06 22:29:00,11.464,11.533,11.39,11.481,1050000.0
2006-07-06 22:30:00,11.403,11.542,11.403,11.524,550000.0
2006-07-06 22:35:00,11.452,11.52,11.399,11.446,700000.0
2006-07-06 22:38:00,11.464,11.464,11.364,11.403,200000.0
2006-07-06 22:44:00,11.385,11.51,11.379,11.416,400000.0
2006-07-06 22:52:00,11.463,11.516,11.377,11.436,400000.0
2006-07-06 22:56:00,11.473,11.488,11.412,11.436,300000.0
2006-07-06 23:00:00,11.475,11.475,11.383,11.419,200000.0
2006-07-06 23:02:00,11.486,11.486,11.401,11.434,200000.0
2006-07-06 23:06:00,11.496,11.504,11.429,11.462,300000.0
2006-07-06 23:19:00,11.483,11.483,11.383,11.423,200000.0
2006-07-06 23:22:00,11.448,11.497,11.404,11.488,450000.0
2006-07-06 23:24:00,11.411,11.508,11.411,11.508,300000.0
2006-07-06 23:53:00,11.495,11.495,11.403,11.439,200000.0
2006-07-06 23:54:00,11.441,11.49,11.439,11.469,200000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.3,250000.0
2006-07-07 00:02:00,11.465,11.484,11.427,11.459,250000.0
2006-07-07 00:05:00,11.486,11.496,11.404,11.436,300000.0
2006-07-07 00:06:00,11.448,11.509,11.38,11.509,250000.0
2006-07-07 00:10:00,11.5,11.5,11.42,11.453,200000.0
2006-07-07 00:14:00,11.45,11.549,11.426,11.426,300000.0
2006-07-07 00:16:00,11.475,11.49,11.392,11.49,500000.0
2006-07-07 00:26:00,11.489,11.523,11.406,11.523,350000.0
2006-07-07 00:27:00,11.457,11.525,11.457,11.517,250000.0
2006-07-07 00:28:00,11.512,11.582,11.421,11.421,300000.0
2006-07-07 00:29:00,11.539,11.542,11.455,11.461,500000.0
2006-07-07 00:35:00,11.514,11.514,11.43,11.464,200000.0
2006-07-07 00:37:00,11.429,11.529,11.429,11.509,150000.0
2006-07-07 00:47:00,11.513,11.513,11.43,11.463,200000.0
2006-07-07 00:51:00,11.519,11.553,11.423,11.423,350000.0
2006-07-07 00:53:00,11.525,11.525,11.433,11.469,200000.0
2006-07-07 00:55:00,11.511,11.521,11.403,11.448,250000.0
2006-07-07 00:56:00,11.519,11.519,11.454,11.454,100000.0
2006-07-07 01:00:00,11.514,11.514,11.415,11.453,200000.0
2006-07-07 01:04:00,11.501,11.501,11.398,11.435,200000.0
2006-07-07 01:06:00,11.508,11.508,11.428,11.463,200000.0
2006-07-07 01:11:00,11.524,11.524,11.44,11.474,200000.0
2006-07-07 01:20:00,11.5,11.5,11.494,11.494,100000.0
2006-07-07 01:21:00,11.505,11.571,11.466,11.466,300000.0
2006-07-07 01:24:00,11.524,11.563,11.447,11.482,300000.0
2006-07-07 01:52:00,11.543,11.543,11.46,11.493,200000.0
2006-07-07 01:53:00,11.524,11.527,11.449,11.527,150000.0
2006-07-07 01:54:00,11.446,11.533,11.431,11.525,300000.0
2006-07-07 01:55:00,11.456,11.573,11.456,11.573,100000.0
2006-07-07 01:58:00,11.515,11.515,11.398,11.43,200000.0
2006-07-07 02:00:00,11.428,11.493,11.385,11.424,350000.0
2006-07-07 02:01:00,11.435,11.45,11.435,11.45,100000.0
2006-07-07 02:02:00,11.376,11.464,11.36,11.464,550000.0
2006-07-07 02:03:00,11.43,11.53,11.392,11.404,400000.0
2006-07-07 02:04:00,11.396,11.468,11.396,11.398,250000.0
2006-07-07 02:05:00,11.501,11.501,11.39,11.39,100000.0
2006-07-07 02:06:00,11.49,11.49,11.391,11.483,500000.0
2006-07-07 02:07:00,11.41,11.49,11.345,11.345,450000.0
2006-07-07 02:08:00,11.458,11.466,11.351,11.437,500000.0
2006-07-07 02:09:00,11.438,11.48,11.403,11.438,250000.0
2006-07-07 02:10:00,11.409,11.467,11.344,11.389,350000.0
2006-07-07 02:11:00,11.467,11.467,11.374,11.446,400000.0
2006-07-07 02:12:00,11.366,11.499,11.366,11.367,300000.0
2006-07-07 02:13:00,11.387,11.506,11.387,11.444,450000.0
2006-07-07 02:14:00,11.374,11.468,11.337,11.425,600000.0
2006-07-07 02:15:00,11.391,11.465,11.339,11.46,700000.0
2006-07-07 02:16:00,11.459,11.466,11.353,11.353,600000.0
2006-07-07 02:17:00,11.376,11.421,11.331,11.421,200000.0
2006-07-07 02:18:00,11.323,11.42,11.322,11.42,250000.0
2006-07-07 02:19:00,11.448,11.491,11.329,11.392,500000.0
2006-07-07 02:20:00,11.485,11.485,11.347,11.347,250000.0
2006-07-07 02:21:00,11.456,11.485,11.36,11.485,250000.0
2006-07-07 02:22:00,11.424,11.424,11.313,11.401,300000.0
2006-07-07 02:23:00,11.464,11.464,11.341,11.406,450000.0
2006-07-07 02:25:00,11.33,11.466,11.33,11.35,450000.0
2006-07-07 02:26:00,11.322,11.422,11.315,11.388,450000.0
2006-07-07 02:27:00,11.326,11.45,11.324,11.388,450000.0
2006-07-07 02:28:00,11.321,11.495,11.321,11.495,350000.0
2006-07-07 02:29:00,11.47,11.47,11.372,11.372,200000.0
2006-07-07 02:30:00,11.364,11.49,11.364,11.489,250000.0
2006-07-07 02:31:00,11.41,11.518,11.393,11.518,250000.0
2006-07-07 02:33:00,11.451,11.498,11.445,11.462,250000.0
2006-07-07 02:35:00,11.436,11.447,11.375,11.382,350000.0
2006-07-07 02:36:00,11.406,11.471,11.31,11.351,600000.0
2006-07-07 02:37:00,11.43,11.519,11.401,11.438,700000.0
2006-07-07 02:38:00,11.427,11.469,11.37,11.431,350000.0
2006-07-07 02:39:00,11.439,11.475,11.328,11.345,300000.0
2006-07-07 02:40:00,11.418,11.431,11.382,11.387,250000.0
2006-07-07 02:41:00,11.35,11.41,11.35,11.407,250000.0
2006-07-07 02:42:00,11.45,11.45,11.437,11.437,100000.0
2006-07-07 02:43:00,11.435,11.468,11.342,11.342,650000.0
2006-07-07 02:44:00,11.46,11.46,11.351,11.351,250000.0
2006-07-07 02:45:00,11.338,11.451,11.338,11.414,500000.0
2006-07-07 02:46:00,11.357,11.436,11.32,11.379,400000.0
2006-07-07 02:47:00,11.363,11.46,11.319,11.319,250000.0
2006-07-07 02:48:00,11.386,11.4,11.3,11.396,450000.0
2006-07-07 02:49:00,11.362,11.426,11.326,11.326,200000.0
2006-07-07 02:50:00,11.361,11.393,11.3,11.331,450000.0
2006-07-07 02:52:00,11.415,11.415,11.331,11.365,200000.0
2006-07-07 02:54:00,11.405,11.414,11.368,11.405,350000.0
2006-07-07 02:55:00,11.366,11.487,11.366,11.463,350000.0
2006-07-07 02:56:00,11.406,11.443,11.351,11.396,350000.0
2006-07-07 02:59:00,11.408,11.454,11.331,11.419,450000.0
2006-07-07 03:00:00,11.463,11.465,11.353,11.465,250000.0
2006-07-07 03:01:00,11.453,11.534,11.344,11.344,550000.0
2006-07-07 03:02:00,11.443,11.443,11.439,11.439,100000.0
2006-07-07 03:03:00,11.443,11.46,11.359,11.46,200000.0
2006-07-07 03:05:00,11.422,11.433,11.359,11.433,150000.0
2006-07-07 03:06:00,11.379,11.423,11.338,11.421,350000.0
2006-07-07 03:07:00,11.441,11.476,11.37,11.387,250000.0
2006-07-07 03:08:00,11.387,11.476,11.363,11.363,350000.0
2006-07-07 03:09:00,11.32,11.466,11.314,11.351,750000.0
2006-07-07 03:10:00,11.432,11.472,11.363,11.436,550000.0
2006-07-07 03:11:00,11.426,11.464,11.343,11.464,650000.0
2006-07-07 03:12:00,11.442,11.477,11.366,11.477,500000.0
2006-07-07 03:13:00,11.361,11.444,11.361,11.409,300000.0
2006-07-07 03:15:00,11.439,11.471,11.385,11.471,400000.0
2006-07-07 03:16:00,11.469,11.469,11.329,11.427,400000.0
2006-07-07 03:17:00,11.381,11.381,11.317,11.317,150000.0
2006-07-07 03:18:00,11.446,11.467,11.446,11.467,100000.0
2006-07-07 03:19:00,11.351,11.456,11.336,11.456,500000.0
2006-07-07 03:23:00,11.435,11.464,11.343,11.393,500000.0
2006-07-07 03:24:00,11.452,11.477,11.326,11.326,350000.0
2006-07-07 03:27:00,11.367,11.455,11.367,11.455,400000.0
2006-07-07 03:29:00,11.421,11.491,11.357,11.366,500000.0
2006-07-07 03:30:00,11.447,11.465,11.362,11.439,450000.0
2006-07-07 03:31:00,11.368,11.446,11.33,11.43,350000.0
2006-07-07 03:32:00,11.436,11.441,11.375,11.441,250000.0
2006-07-07 03:33:00,11.435,11.45,11.326,11.395,450000.0
2006-07-07 03:34:00,11.382,11.466,11.339,11.441,400000.0
2006-07-07 03:35:00,11.455,11.455,11.339,11.445,450000.0
2006-07-07 03:36:00,11.441,11.462,11.346,11.346,400000.0
2006-07-07 03:37:00,11.455,11.455,11.357,11.436,200000.0
2006-07-07 03:41:00,11.439,11.452,11.348,11.37,300000.0
2006-07-07 03:42:00,11.364,11.452,11.364,11.415,300000.0
2006-07-07 03:45:00,11.419,11.426,11.342,11.426,350000.0
2006-07-07 03:46:00,11.367,11.483,11.341,11.422,400000.0
2006-07-07 03:47:00,11.471,11.471,11.326,11.4,250000.0
2006-07-07 03:48:00,11.329,11.441,11.328,11.328,300000.0
2006-07-07 03:49:00,11.409,11.454,11.346,11.421,500000.0
2006-07-07 03:50:00,11.359,11.46,11.359,11.403,350000.0
2006-07-07 03:51:00,11.444,11.488,11.355,11.413,400000.0
2006-07-07 03:54:00,11.435,11.435,11.343,11.379,200000.0
2006-07-07 03:56:00,11.386,11.422,11.329,11.397,350000.0
2006-07-07 03:57:00,11.415,11.464,11.345,11.464,450000.0
2006-07-07 03:58:00,11.387,11.444,11.311,11.444,950000.0
2006-07-07 03:59:00,11.447,11.453,11.349,11.422,450000.0
2006-07-07 04:01:00,11.415,11.415,11.323,11.359,200000.0
2006-07-07 04:02:00,11.352,11.419,11.341,11.417,550000.0
2006-07-07 04:03:00,11.325,11.407,11.308,11.403,450000.0
2006-07-07 04:12:00,11.41,11.41,11.319,11.356,300000.0
2006-07-07 04:14:00,11.415,11.415,11.323,11.359,200000.0
2006-07-07 04:16:00,11.341,11.441,11.289,11.441,700000.0
2006-07-07 04:17:00,11.451,11.479,11.345,11.437,500000.0
2006-07-07 04:19:00,11.418,11.478,11.418,11.429,150000.0
2006-07-07 04:21:00,11.443,11.443,11.344,11.383,200000.0
2006-07-07 04:30:00,11.454,11.454,11.371,11.404,200000.0
2006-07-07 04:39:00,11.389,11.48,11.389,11.444,350000.0
2006-07-07 04:42:00,11.426,11.426,11.326,11.365,200000.0
2006-07-07 04:44:00,11.336,11.405,11.312,11.404,300000.0
2006-07-07 04:50:00,11.371,11.474,11.371,11.474,650000.0
2006-07-07 04:52:00,11.465,11.465,11.332,11.424,400000.0
2006-07-07 04:54:00,11.438,11.438,11.365,11.392,200000.0
2006-07-07 04:55:00,11.432,11.432,11.391,11.397,250000.0
2006-07-07 04:56:00,11.342,11.432,11.32,11.432,450000.0
2006-07-07 04:57:00,11.458,11.458,11.358,11.415,300000.0
2006-07-07 04:58:00,11.43,11.482,11.347,11.38,550000.0
2006-07-07 05:01:00,11.413,11.483,11.402,11.41,350000.0
2006-07-07 05:02:00,11.39,11.471,11.336,11.358,600000.0
2006-07-07 05:03:00,11.354,11.428,11.325,11.41,450000.0
2006-07-07 05:05:00,11.426,11.426,11.326,11.365,200000.0
2006-07-07 05:08:00,11.403,11.434,11.344,11.38,300000.0
2006-07-07 05:10:00,11.384,11.438,11.343,11.438,300000.0
2006-07-07 05:11:00,11.472,11.482,11.342,11.367,300000.0
2006-07-07 05:17:00,11.443,11.457,11.334,11.368,600000.0
2006-07-07 05:18:00,11.411,11.432,11.35,11.377,500000.0
2006-07-07 05:19:00,11.364,11.468,11.364,11.382,600000.0
2006-07-07 05:21:00,11.421,11.445,11.319,11.427,400000.0
2006-07-07 05:22:00,11.477,11.477,11.334,11.38,450000.0
2006-07-07 05:23:00,11.433,11.481,11.399,11.404,400000.0
2006-07-07 05:26:00,11.421,11.445,11.332,11.429,600000.0
2006-07-07 05:33:00,11.468,11.468,11.308,11.454,500000.0
2006-07-07 05:34:00,11.487,11.487,11.352,11.415,800000.0
2006-07-07 05:39:00,11.365,11.437,11.332,11.383,350000.0
2006-07-07 05:41:00,11.399,11.48,11.383,11.383,300000.0
2006-07-07 05:42:00,11.413,11.413,11.341,11.344,350000.0
2006-07-07 05:47:00,11.364,11.409,11.303,11.347,400000.0
2006-07-07 05:48:00,11.314,11.455,11.285,11.346,400000.0
2006-07-07 05:49:00,11.387,11.422,11.387,11.422,100000.0
2006-07-07 05:50:00,11.424,11.447,11.351,11.447,250000.0
2006-07-07 05:51:00,11.398,11.507,11.398,11.464,650000.0
2006-07-07 05:52:00,11.46,11.473,11.353,11.392,600000.0
2006-07-07 05:54:00,11.411,11.474,11.379,11.432,650000.0
2006-07-07 05:55:00,11.475,11.482,11.35,11.403,550000.0
2006-07-07 05:57:00,11.437,11.445,11.312,11.428,450000.0
2006-07-07 05:58:00,11.358,11.447,11.358,11.417,250000.0
2006-07-07 06:04:00,11.448,11.48,11.36,11.394,400000.0
2006-07-07 06:06:00,11.389,11.47,11.342,11.47,500000.0
2006-07-07 06:07:00,11.377,11.473,11.377,11.46,400000.0
2006-07-07 06:08:00,11.451,11.483,11.346,11.458,450000.0
2006-07-07 06:09:00,11.446,11.467,11.375,11.467,450000.0
2006-07-07 06:10:00,11.414,11.424,11.335,11.374,350000.0
2006-07-07 06:14:00,11.348,11.429,11.302,11.36,450000.0
2006-07-07 06:15:00,11.312,11.458,11.286,11.431,1050000.0
2006-07-07 06:17:00,11.421,11.459,11.331,11.368,400000.0
2006-07-07 06:19:00,11.411,11.411,11.307,11.345,200000.0
2006-07-07 06:20:00,11.383,11.399,11.383,11.397,150000.0
2006-07-07 06:25:00,11.351,11.411,11.277,11.318,500000.0
2006-07-07 06:27:00,11.429,11.429,11.382,11.423,150000.0
2006-07-07 06:29:00,11.405,11.412,11.405,11.412,100000.0
2006-07-07 06:30:00,11.402,11.458,11.337,11.337,450000.0
2006-07-07 06:31:00,11.403,11.42,11.327,11.344,450000.0
2006-07-07 06:32:00,11.393,11.393,11.295,11.377,350000.0
2006-07-07 06:33:00,11.324,11.467,11.324,11.41,600000.0
2006-07-07 06:34:00,11.341,11.473,11.338,11.338,350000.0
2006-07-07 06:35:00,11.472,11.476,11.423,11.423,200000.0
2006-07-07 06:36:00,11.332,11.467,11.332,11.342,350000.0
2006-07-07 06:38:00,11.37,11.458,11.321,11.435,500000.0
2006-07-07 06:39:00,11.438,11.441,11.318,11.433,550000.0
2006-07-07 06:42:00,11.417,11.424,11.325,11.417,450000.0
2006-07-07 06:44:00,11.401,11.436,11.304,11.412,800000.0
2006-07-07 06:45:00,11.379,11.436,11.33,11.33,600000.0
2006-07-07 06:47:00,11.438,11.438,11.293,11.431,550000.0
2006-07-07 06:48:00,11.443,11.443,11.397,11.397,150000.0
2006-07-07 06:51:00,11.449,11.449,11.403,11.403,200000.0
2006-07-07 06:52:00,11.352,11.468,11.352,11.437,300000.0
2006-07-07 06:53:00,11.379,11.442,11.367,11.442,400000.0
2006-07-07 06:55:00,11.399,11.439,11.368,11.382,350000.0
2006-07-07 06:56:00,11.381,11.47,11.381,11.422,300000.0
2006-07-07 06:57:00,11.335,11.434,11.335,11.434,200000.0
2006-07-07 06:58:00,11.375,11.482,11.341,11.395,350000.0
2006-07-07 06:59:00,11.441,11.448,11.378,11.448,250000.0
2006-07-07 07:00:00,11.402,11.473,11.371,11.392,450000.0
2006-07-07 07:01:00,11.367,11.456,11.364,11.392,300000.0
2006-07-07 07:02:00,11.444,11.483,11.396,11.4,500000.0
2006-07-07 07:03:00,11.348,11.477,11.348,11.477,450000.0
2006-07-07 07:04:00,11.453,11.464,11.387,11.387,200000.0
2006-07-07 07:05:00,11.377,11.474,11.346,11.404,550000.0
2006-07-07 07:06:00,11.368,11.452,11.335,11.37,900000.0
2006-07-07 07:07:00,11.447,11.499,11.343,11.394,600000.0
2006-07-07 07:09:00,11.396,11.477,11.37,11.477,450000.0
2006-07-07 07:10:00,11.378,11.448,11.378,11.38,300000.0
2006-07-07 07:13:00,11.342,11.473,11.324,11.473,600000.0
2006-07-07 07:15:00,11.47,11.504,11.352,11.479,550000.0
2006-07-07 07:16:00,11.44,11.487,11.359,11.47,650000.0
2006-07-07 07:17:00,11.376,11.47,11.324,11.449,800000.0
2006-07-07 07:19:00,11.457,11.488,11.377,11.377,550000.0
2006-07-07 07:20:00,11.451,11.492,11.377,11.377,850000.0
2006-07-07 07:23:00,11.439,11.473,11.322,11.368,700000.0
2006-07-07 07:24:00,11.365,11.469,11.281,11.469,450000.0
2006-07-07 07:27:00,11.432,11.454,11.369,11.443,300000.0
2006-07-07 07:28:00,11.379,11.45,11.353,11.392,450000.0
2006-07-07 07:29:00,11.397,11.491,11.379,11.46,450000.0
2006-07-07 07:30:00,11.432,11.442,11.368,11.397,550000.0
2006-07-07 07:31:00,11.375,11.488,11.358,11.393,500000.0
2006-07-07 07:32:00,11.4,11.453,11.364,11.399,450000.0
2006-07-07 07:33:00,11.439,11.486,11.349,11.349,550000.0
2006-07-07 07:36:00,11.396,11.487,11.394,11.435,500000.0
2006-07-07 07:38:00,11.468,11.468,11.362,11.439,400000.0
2006-07-07 07:40:00,11.439,11.472,11.37,11.472,450000.0
2006-07-07 07:41:00,11.448,11.475,11.359,11.359,400000.0
2006-07-07 07:43:00,11.395,11.496,11.369,11.478,450000.0
2006-07-07 07:44:00,11.478,11.478,11.363,11.404,300000.0
2006-07-07 07:45:00,11.391,11.479,11.35,11.471,400000.0
2006-07-07 07:46:00,11.469,11.498,11.377,11.468,550000.0
2006-07-07 07:48:00,11.392,11.497,11.371,11.497,450000.0
2006-07-07 07:49:00,11.384,11.488,11.366,11.453,200000.0
2006-07-07 07:50:00,11.514,11.527,11.394,11.497,350000.0
2006-07-07 07:51:00,11.41,11.53,11.41,11.429,750000.0
2006-07-07 07:52:00,11.449,11.497,11.354,11.377,350000.0
2006-07-07 07:53:00,11.385,11.48,11.357,11.48,350000.0
2006-07-07 07:54:00,11.381,11.48,11.38,11.42,500000.0
2006-07-07 07:56:00,11.486,11.52,11.397,11.397,350000.0
2006-07-07 07:57:00,11.394,11.455,11.394,11.432,350000.0
2006-07-07 07:58:00,11.387,11.524,11.387,11.486,500000.0
2006-07-07 08:00:00,11.483,11.512,11.483,11.512,100000.0
2006-07-07 08:01:00,11.419,11.461,11.346,11.346,350000.0
2006-07-07 08:02:00,11.394,11.515,11.392,11.409,750000.0
2006-07-07 08:03:00,11.355,11.441,11.35,11.441,450000.0
2006-07-07 08:04:00,11.42,11.509,11.375,11.375,300000.0
2006-07-07 08:06:00,11.414,11.482,11.384,11.42,400000.0
2006-07-07 08:07:00,11.5,11.516,11.389,11.505,500000.0
2006-07-07 08:08:00,11.404,11.505,11.388,11.394,650000.0
2006-07-07 08:09:00,11.433,11.474,11.366,11.405,500000.0
2006-07-07 08:10:00,11.502,11.502,11.399,11.399,350000.0
2006-07-07 08:11:00,11.362,11.478,11.362,11.462,500000.0
2006-07-07 08:12:00,11.509,11.509,11.408,11.408,100000.0
2006-07-07 08:13:00,11.506,11.52,11.42,11.423,400000.0
2006-07-07 08:14:00,11.4,11.541,11.4,11.41,400000.0
2006-07-07 08:15:00,11.498,11.498,11.335,11.494,550000.0
2006-07-07 08:17:00,11.408,11.508,11.408,11.485,650000.0
2006-07-07 08:19:00,11.39,11.468,11.39,11.429,250000.0
2006-07-07 08:20:00,11.505,11.505,11.345,11.45,550000.0
2006-07-07 08:21:00,11.419,11.554,11.409,11.455,550000.0
2006-07-07 08:22:00,11.409,11.51,11.391,11.407,350000.0
2006-07-07 08:23:00,11.515,11.515,11.39,11.403,550000.0
2006-07-07 08:24:00,11.516,11.516,11.418,11.418,250000.0
2006-07-07 08:25:00,11.398,11.521,11.398,11.504,350000.0
2006-07-07 08:26:00,11.489,11.49,11.381,11.49,500000.0
2006-07-07 08:27:00,11.427,11.5,11.427,11.5,250000.0
2006-07-07 08:28:00,11.529,11.554,11.441,11.513,450000.0
2006-07-07 08:29:00,11.433,11.521,11.417,11.516,400000.0
2006-07-07 08:30:00,11.513,11.53,11.446,11.493,400000.0
2006-07-07 08:31:00,11.434,11.509,11.434,11.458,400000.0
2006-07-07 08:32:00,11.535,11.535,11.483,11.483,100000.0
2006-07-07 08:34:00,11.464,11.514,11.428,11.448,300000.0
2006-07-07 08:36:00,11.498,11.516,11.403,11.439,500000.0
2006-07-07 08:37:00,11.488,11.538,11.438,11.503,250000.0
2006-07-07 08:39:00,11.465,11.487,11.384,11.384,250000.0
2006-07-07 08:41:00,11.512,11.548,11.481,11.481,350000.0
2006-07-07 08:42:00,11.553,11.553,11.419,11.497,450000.0
2006-07-07 08:53:00,11.5,11.5,11.424,11.5,400000.0
2006-07-07 08:55:00,11.516,11.516,11.363,11.514,250000.0
2006-07-07 08:56:00,11.453,11.54,11.421,11.482,550000.0
2006-07-07 08:59:00,11.514,11.552,11.421,11.493,500000.0
2006-07-07 09:00:00,11.478,11.548,11.41,11.41,550000.0
2006-07-07 09:01:00,11.459,11.496,11.415,11.48,300000.0
2006-07-07 09:02:00,11.42,11.544,11.42,11.48,550000.0
2006-07-07 09:03:00,11.499,11.556,11.449,11.449,550000.0
2006-07-07 09:04:00,11.534,11.584,11.44,11.559,400000.0
2006-07-07 09:05:00,11.464,11.519,11.394,11.519,400000.0
2006-07-07 09:06:00,11.508,11.553,11.437,11.48,350000.0
2006-07-07 09:07:00,11.408,11.551,11.408,11.527,400000.0
2006-07-07 09:08:00,11.552,11.552,11.497,11.497,100000.0
2006-07-07 09:09:00,11.442,11.564,11.431,11.439,450000.0
2006-07-07 09:10:00,11.533,11.552,11.428,11.54,350000.0
2006-07-07 09:11:00,11.533,11.533,11.428,11.46,550000.0
2006-07-07 09:15:00,11.477,11.54,11.44,11.512,350000.0
2006-07-07 09:16:00,11.468,11.556,11.422,11.456,350000.0
2006-07-07 09:18:00,11.525,11.561,11.451,11.503,400000.0
2006-07-07 09:19:00,11.553,11.574,11.461,11.549,450000.0
2006-07-07 09:20:00,11.464,11.552,11.43,11.43,450000.0
2006-07-07 09:21:00,11.459,11.536,11.415,11.536,550000.0
2006-07-07 09:22:00,11.489,11.517,11.436,11.517,250000.0
2006-07-07 09:23:00,11.405,11.53,11.376,11.486,450000.0
2006-07-07 09:25:00,11.525,11.554,11.439,11.467,500000.0
2006-07-07 09:26:00,11.532,11.532,11.418,11.437,350000.0
2006-07-07 09:29:00,11.424,11.544,11.424,11.521,300000.0
2006-07-07 09:30:00,11.44,11.532,11.407,11.532,400000.0
2006-07-07 09:31:00,11.524,11.524,11.442,11.492,400000.0
2006-07-07 09:32:00,11.494,11.546,11.443,11.546,550000.0
2006-07-07 09:34:00,11.504,11.538,11.403,11.533,350000.0
2006-07-07 09:35:00,11.434,11.55,11.434,11.55,400000.0
2006-07-07 09:39:00,11.536,11.536,11.372,11.512,500000.0
2006-07-07 09:40:00,11.452,11.59,11.428,11.428,550000.0
2006-07-07 09:41:00,11.497,11.5,11.402,11.402,350000.0
2006-07-07 09:42:00,11.477,11.477,11.375,11.416,400000.0
2006-07-07 09:43:00,11.404,11.532,11.404,11.526,500000.0
2006-07-07 09:45:00,11.517,11.517,11.4,11.516,300000.0
2006-07-07 09:46:00,11.45,11.509,11.429,11.487,300000.0
2006-07-07 09:47:00,11.438,11.543,11.438,11.485,400000.0
2006-07-07 09:49:00,11.492,11.54,11.4,11.451,350000.0
2006-07-07 09:51:00,11.518,11.518,11.431,11.446,350000.0
2006-07-07 09:56:00,11.444,11.542,11.415,11.536,400000.0
2006-07-07 09:58:00,11.426,11.519,11.409,11.482,400000.0
2006-07-07 09:59:00,11.443,11.534,11.372,11.534,450000.0
2006-07-07 10:01:00,11.467,11.532,11.379,11.498,500000.0
2006-07-07 10:02:00,11.421,11.55,11.421,11.508,350000.0
2006-07-07 10:03:00,11.488,11.513,11.4,11.427,400000.0
2006-07-07 10:04:00,11.497,11.516,11.425,11.449,400000.0
2006-07-07 10:05:00,11.409,11.542,11.409,11.542,400000.0
2006-07-07 10:06:00,11.454,11.529,11.389,11.529,450000.0
2006-07-07 10:08:00,11.532,11.532,11.403,11.525,300000.0
2006-07-07 10:09:00,11.522,11.524,11.38,11.515,450000.0
2006-07-07 10:11:00,11.525,11.549,11.401,11.401,500000.0
2006-07-07 10:13:00,11.435,11.519,11.379,11.401,500000.0
2006-07-07 10:15:00,11.527,11.535,11.433,11.489,350000.0
2006-07-07 10:16:00,11.414,11.558,11.414,11.476,400000.0
2006-07-07 10:19:00,11.423,11.52,11.386,11.458,400000.0
2006-07-07 10:21:00,11.462,11.509,11.452,11.482,400000.0
2006-07-07 10:22:00,11.345,11.444,11.345,11.407,400000.0
2006-07-07 10:23:00,11.46,11.498,11.347,11.471,450000.0
2006-07-07 10:24:00,11.515,11.515,11.342,11.496,900000.0
2006-07-07 10:25:00,11.392,11.543,11.392,11.478,700000.0
2006-07-07 10:26:00,11.501,11.501,11.388,11.388,350000.0
2006-07-07 10:27:00,11.467,11.512,11.386,11.512,450000.0
2006-07-07 10:28:00,11.494,11.494,11.342,11.392,350000.0
2006-07-07 10:29:00,11.517,11.52,11.388,11.494,900000.0
2006-07-07 10:30:00,11.432,11.493,11.37,11.421,400000.0
2006-07-07 10:31:00,11.385,11.48,11.385,11.439,350000.0
2006-07-07 10:34:00,11.523,11.523,11.386,11.472,500000.0
2006-07-07 10:36:00,11.434,11.531,11.409,11.414,500000.0
2006-07-07 10:40:00,11.481,11.487,11.375,11.486,550000.0
2006-07-07 10:41:00,11.477,11.478,11.377,11.377,350000.0
2006-07-07 10:42:00,11.452,11.509,11.33,11.441,750000.0
2006-07-07 10:43:00,11.457,11.503,11.368,11.386,400000.0
2006-07-07 10:45:00,11.46,11.499,11.387,11.462,350000.0
2006-07-07 10:46:00,11.458,11.503,11.391,11.503,400000.0
2006-07-07 10:47:00,11.472,11.509,11.374,11.374,350000.0
2006-07-07 10:48:00,11.418,11.519,11.394,11.505,450000.0
2006-07-07 10:50:00,11.45,11.484,11.369,11.369,800000.0
2006-07-07 10:51:00,11.459,11.531,11.393,11.479,550000.0
2006-07-07 10:52:00,11.43,11.46,11.255,11.42,950000.0
2006-07-07 10:54:00,11.472,11.515,11.376,11.376,400000.0
2006-07-07 10:55:00,11.455,11.48,11.347,11.435,800000.0
2006-07-07 10:56:00,11.419,11.482,11.342,11.463,400000.0
2006-07-07 10:57:00,11.428,11.467,11.368,11.444,450000.0
2006-07-07 10:59:00,11.457,11.497,11.35,11.35,450000.0
2006-07-07 11:01:00,11.346,11.484,11.341,11.43,500000.0
2006-07-07 11:03:00,11.378,11.451,11.321,11.368,550000.0
2006-07-07 11:04:00,11.451,11.451,11.343,11.446,400000.0
2006-07-07 11:06:00,11.439,11.488,11.347,11.347,350000.0
2006-07-07 11:07:00,11.405,11.439,11.333,11.439,450000.0
2006-07-07 11:08:00,11.369,11.471,11.348,11.471,350000.0
2006-07-07 11:09:00,11.457,11.457,11.347,11.432,500000.0
2006-07-07 11:11:00,11.448,11.497,11.363,11.455,350000.0
2006-07-07 11:12:00,11.468,11.53,11.391,11.459,550000.0
2006-07-07 11:13:00,11.443,11.481,11.348,11.481,500000.0
2006-07-07 11:14:00,11.376,11.463,11.331,11.463,400000.0
2006-07-07 11:15:00,11.351,11.457,11.328,11.37,400000.0
2006-07-07 11:16:00,11.367,11.457,11.347,11.457,500000.0
2006-07-07 11:17:00,11.485,11.496,11.375,11.496,350000.0
2006-07-07 11:18:00,11.402,11.427,11.38,11.419,350000.0
2006-07-07 11:19:00,11.355,11.462,11.301,11.462,550000.0
2006-07-07 11:20:00,11.444,11.491,11.371,11.396,400000.0
2006-07-07 11:21:00,11.496,11.501,11.386,11.473,450000.0
2006-07-07 11:22:00,11.506,11.552,11.379,11.379,400000.0
2006-07-07 11:23:00,11.378,11.497,11.378,11.402,500000.0
2006-07-07 11:24:00,11.455,11.519,11.382,11.484,550000.0
2006-07-07 11:25:00,11.422,11.526,11.417,11.42,550000.0
2006-07-07 11:26:00,11.503,11.528,11.408,11.528,400000.0
2006-07-07 11:27:00,11.435,11.551,11.435,11.528,500000.0
2006-07-07 11:29:00,11.432,11.517,11.417,11.434,500000.0
2006-07-07 11:30:00,11.484,11.484,11.356,11.356,500000.0
2006-07-07 11:31:00,11.47,11.528,11.402,11.491,350000.0
2006-07-07 11:32:00,11.471,11.471,11.378,11.378,450000.0
2006-07-07 11:33:00,11.361,11.478,11.346,11.436,350000.0
2006-07-07 11:36:00,11.413,11.508,11.363,11.424,550000.0
2006-07-07 11:37:00,11.401,11.494,11.353,11.473,400000.0
2006-07-07 11:38:00,11.467,11.491,11.389,11.488,400000.0
2006-07-07 11:39:00,11.443,11.478,11.381,11.394,350000.0
2006-07-07 11:40:00,11.426,11.533,11.388,11.459,400000.0
2006-07-07 11:41:00,11.378,11.463,11.377,11.421,350000.0
2006-07-07 11:42:00,11.381,11.481,11.381,11.476,350000.0
2006-07-07 11:43:00,11.502,11.502,11.4,11.498,350000.0
2006-07-07 11:44:00,11.513,11.524,11.369,11.466,450000.0
2006-07-07 11:45:00,11.372,11.455,11.357,11.442,550000.0
2006-07-07 11:46:00,11.449,11.488,11.362,11.388,400000.0
2006-07-07 11:47:00,11.435,11.553,11.378,11.473,500000.0
2006-07-07 11:49:00,11.473,11.505,11.393,11.448,350000.0
2006-07-07 11:51:00,11.392,11.527,11.392,11.484,450000.0
2006-07-07 11:56:00,11.442,11.505,11.429,11.432,350000.0
2006-07-07 11:59:00,11.464,11.503,11.369,11.424,450000.0
2006-07-07 12:01:00,11.49,11.491,11.391,11.403,500000.0
2006-07-07 12:02:00,11.503,11.515,11.385,11.385,400000.0
2006-07-07 12:06:00,11.48,11.497,11.429,11.497,350000.0
2006-07-07 12:07:00,11.512,11.521,11.396,11.454,450000.0
2006-07-07 12:08:00,11.501,11.515,11.393,11.515,450000.0
2006-07-07 12:11:00,11.429,11.468,11.378,11.4,300000.0
2006-07-07 12:12:00,11.359,11.497,11.359,11.407,350000.0
2006-07-07 12:14:00,11.475,11.489,11.349,11.392,550000.0
2006-07-07 12:16:00,11.441,11.494,11.37,11.421,400000.0
2006-07-07 12:20:00,11.416,11.495,11.352,11.407,500000.0
2006-07-07 12:22:00,11.497,11.497,11.394,11.466,400000.0
2006-07-07 12:23:00,11.494,11.494,11.365,11.38,400000.0
2006-07-07 12:24:00,11.492,11.492,11.369,11.453,600000.0
2006-07-07 12:27:00,11.456,11.49,11.361,11.459,550000.0
2006-07-07 12:32:00,11.349,11.501,11.349,11.455,550000.0
2006-07-07 12:33:00,11.506,11.52,11.413,11.413,250000.0
2006-07-07 12:34:00,11.384,11.505,11.372,11.372,450000.0
2006-07-07 12:37:00,11.497,11.497,11.367,11.375,500000.0
2006-07-07 12:38:00,11.457,11.525,11.375,11.439,450000.0
2006-07-07 12:39:00,11.471,11.51,11.368,11.466,450000.0
2006-07-07 12:41:00,11.46,11.491,11.375,11.491,450000.0
2006-07-07 12:42:00,11.393,11.563,11.393,11.463,550000.0
2006-07-07 12:43:00,11.415,11.472,11.35,11.381,500000.0
2006-07-07 12:45:00,11.416,11.499,11.368,11.425,400000.0
2006-07-07 12:46:00,11.39,11.491,11.35,11.35,500000.0
2006-07-07 12:47:00,11.396,11.485,11.342,11.407,350000.0
2006-07-07 12:48:00,11.35,11.431,11.288,11.431,550000.0
2006-07-07 12:49:00,11.389,11.493,11.367,11.376,450000.0
2006-07-07 12:50:00,11.388,11.452,11.334,11.346,400000.0
2006-07-07 12:52:00,11.39,11.495,11.379,11.452,500000.0
2006-07-07 12:53:00,11.362,11.472,11.362,11.448,500000.0
2006-07-07 12:56:00,11.423,11.449,11.325,11.357,450000.0
2006-07-07 12:57:00,11.42,11.5,11.363,11.363,400000.0
2006-07-07 12:58:00,11.393,11.482,11.348,11.367,400000.0
2006-07-07 13:02:00,11.366,11.457,11.361,11.402,400000.0
2006-07-07 13:03:00,11.404,11.472,11.329,11.329,450000.0
2006-07-07 13:04:00,11.406,11.49,11.33,11.385,450000.0
2006-07-07 13:05:00,11.36,11.469,11.36,11.455,400000.0
2006-07-07 13:07:00,11.472,11.472,11.338,11.403,500000.0
2006-07-07 13:08:00,11.38,11.472,11.359,11.361,400000.0
2006-07-07 13:11:00,11.346,11.44,11.341,11.428,400000.0
2006-07-07 13:13:00,11.492,11.492,11.357,11.453,450000.0
2006-07-07 13:16:00,11.439,11.439,11.312,11.403,350000.0
2006-07-07 13:17:00,11.424,11.439,11.331,11.439,450000.0
2006-07-07 13:18:00,11.292,11.421,11.292,11.417,400000.0
2006-07-07 13:19:00,11.393,11.493,11.36,11.376,400000.0
2006-07-07 13:20:00,11.377,11.443,11.346,11.398,500000.0
2006-07-07 13:21:00,11.329,11.446,11.317,11.317,350000.0
2006-07-07 13:22:00,11.331,11.433,11.318,11.346,400000.0
2006-07-07 13:23:00,11.369,11.448,11.313,11.332,350000.0
2006-07-07 13:26:00,11.374,11.473,11.331,11.386,550000.0
2006-07-07 13:28:00,11.424,11.472,11.332,11.376,400000.0
2006-07-07 13:29:00,11.472,11.488,11.337,11.443,350000.0
2006-07-07 13:30:00,11.46,11.46,11.32,11.343,450000.0
2006-07-07 13:32:00,11.41,11.53,11.34,11.34,500000.0
2006-07-07 13:33:00,11.378,11.427,11.329,11.369,350000.0
2006-07-07 13:35:00,11.422,11.539,11.38,11.38,400000.0
2006-07-07 13:37:00,11.366,11.446,11.364,11.437,350000.0
2006-07-07 13:38:00,11.402,11.479,11.357,11.479,400000.0
2006-07-07 13:39:00,11.443,11.478,11.365,11.443,500000.0
2006-07-07 13:40:00,11.46,11.501,11.372,11.482,350000.0
2006-07-07 13:41:00,11.386,11.522,11.386,11.483,400000.0
2006-07-07 13:44:00,11.356,11.428,11.326,11.384,350000.0
2006-07-07 13:45:00,11.37,11.476,11.345,11.461,400000.0
2006-07-07 13:46:00,11.385,11.461,11.36,11.426,450000.0
2006-07-07 13:47:00,11.37,11.37,11.37,11.37,50000.0
2006-07-07 13:49:00,11.363,11.495,11.363,11.468,350000.0
2006-07-07 13:50:00,11.376,11.445,11.376,11.445,450000.0
2006-07-07 13:51:00,11.489,11.526,11.396,11.409,350000.0
2006-07-07 13:52:00,11.491,11.491,11.357,11.454,350000.0
2006-07-07 13:53:00,11.375,11.485,11.331,11.399,450000.0
2006-07-07 13:54:00,11.416,11.483,11.369,11.478,400000.0
2006-07-07 13:55:00,11.446,11.493,11.413,11.451,350000.0
2006-07-07 13:56:00,11.478,11.49,11.348,11.348,400000.0
2006-07-07 13:57:00,11.437,11.55,11.419,11.419,400000.0
2006-07-07 13:58:00,11.376,11.5,11.376,11.5,350000.0
2006-07-07 13:59:00,11.506,11.521,11.384,11.521,450000.0
2006-07-07 14:00:00,11.478,11.492,11.387,11.434,350000.0
2006-07-07 14:01:00,11.453,11.498,11.377,11.498,400000.0
2006-07-07 14:02:00,11.496,11.496,11.367,11.44,350000.0
2006-07-07 14:03:00,11.467,11.475,11.401,11.475,350000.0
2006-07-07 14:04:00,11.399,11.494,11.399,11.487,350000.0
2006-07-07 14:05:00,11.471,11.515,11.375,11.503,550000.0
2006-07-07 14:06:00,11.442,11.457,11.339,11.441,350000.0
2006-07-07 14:08:00,11.408,11.47,11.36,11.434,400000.0
2006-07-07 14:09:00,11.358,11.491,11.356,11.397,550000.0
2006-07-07 14:10:00,11.368,11.473,11.368,11.413,350000.0
2006-07-07 14:13:00,11.458,11.458,11.367,11.387,350000.0
2006-07-07 14:15:00,11.323,11.465,11.323,11.404,500000.0
2006-07-07 14:16:00,11.404,11.533,11.389,11.456,450000.0
2006-07-07 14:17:00,11.438,11.438,11.358,11.392,450000.0
2006-07-07 14:19:00,11.448,11.485,11.345,11.485,500000.0
2006-07-07 14:20:00,11.388,11.491,11.388,11.405,350000.0
2006-07-07 14:21:00,11.41,11.527,11.385,11.434,450000.0
2006-07-07 14:22:00,11.476,11.476,11.32,11.324,450000.0
2006-07-07 14:23:00,11.396,11.479,11.396,11.415,400000.0
2006-07-07 14:24:00,11.487,11.502,11.42,11.5,400000.0
2006-07-07 14:25:00,11.433,11.477,11.395,11.413,350000.0
2006-07-07 14:26:00,11.425,11.507,11.365,11.444,350000.0
2006-07-07 14:27:00,11.436,11.482,11.339,11.4,400000.0
2006-07-07 14:28:00,11.472,11.507,11.393,11.454,400000.0
2006-07-07 14:29:00,11.439,11.495,11.365,11.438,350000.0
2006-07-07 14:30:00,11.423,11.573,11.411,11.411,550000.0
2006-07-07 14:31:00,11.459,11.566,11.457,11.534,400000.0
2006-07-07 14:32:00,11.527,11.552,11.467,11.483,500000.0
2006-07-07 14:33:00,11.564,11.604,11.454,11.51,300000.0
2006-07-07 14:34:00,11.509,11.509,11.394,11.402,450000.0
2006-07-07 14:35:00,11.51,11.516,11.436,11.446,350000.0
2006-07-07 14:36:00,11.51,11.552,11.439,11.535,400000.0
2006-07-07 14:37:00,11.46,11.549,11.393,11.547,550000.0
2006-07-07 14:38:00,11.517,11.585,11.507,11.553,400000.0
2006-07-07 14:39:00,11.535,11.551,11.407,11.43,500000.0
2006-07-07 14:40:00,11.508,11.572,11.472,11.487,400000.0
2006-07-07 14:41:00,11.456,11.571,11.456,11.539,550000.0
2006-07-07 14:42:00,11.445,11.554,11.445,11.525,400000.0
2006-07-07 14:43:00,11.545,11.577,11.434,11.569,500000.0
2006-07-07 14:44:00,11.453,11.53,11.446,11.53,450000.0
2006-07-07 14:45:00,11.525,11.557,11.485,11.542,400000.0
2006-07-07 14:46:00,11.548,11.598,11.478,11.51,350000.0
2006-07-07 14:47:00,11.546,11.546,11.412,11.517,350000.0
2006-07-07 14:48:00,11.507,11.535,11.441,11.514,400000.0
2006-07-07 14:49:00,11.546,11.613,11.421,11.43,500000.0
2006-07-07 14:50:00,11.47,11.537,11.405,11.405,400000.0
2006-07-07 14:51:00,11.518,11.524,11.43,11.49,350000.0
2006-07-07 14:52:00,11.557,11.578,11.509,11.518,450000.0
2006-07-07 14:53:00,11.474,11.558,11.449,11.51,400000.0
2006-07-07 14:54:00,11.399,11.551,11.399,11.47,550000.0
2006-07-07 14:55:00,11.515,11.522,11.39,11.39,450000.0
2006-07-07 14:56:00,11.501,11.56,11.413,11.52,550000.0
2006-07-07 14:57:00,11.536,11.542,11.451,11.488,450000.0
2006-07-07 14:58:00,11.424,11.48,11.384,11.447,400000.0
2006-07-07 14:59:00,11.4,11.456,11.299,11.456,550000.0
2006-07-07 15:00:00,11.365,11.511,11.365,11.428,450000.0
2006-07-07 15:01:00,11.483,11.525,11.418,11.473,450000.0
2006-07-07 15:02:00,11.396,11.517,11.364,11.441,450000.0
2006-07-07 15:03:00,11.451,11.503,11.349,11.503,500000.0
2006-07-07 15:04:00,11.404,11.496,11.342,11.36,550000.0
2006-07-07 15:05:00,11.362,11.51,11.362,11.387,550000.0
2006-07-07 15:06:00,11.419,11.446,11.397,11.397,400000.0
2006-07-07 15:07:00,11.325,11.455,11.302,11.424,350000.0
2006-07-07 15:08:00,11.36,11.508,11.36,11.456,500000.0
2006-07-07 15:09:00,11.441,11.496,11.347,11.374,450000.0
2006-07-07 15:10:00,11.361,11.463,11.315,11.355,400000.0
2006-07-07 15:11:00,11.343,11.424,11.287,11.318,500000.0
2006-07-07 15:12:00,11.434,11.473,11.323,11.323,550000.0
2006-07-07 15:13:00,11.39,11.441,11.343,11.439,400000.0
2006-07-07 15:14:00,11.405,11.457,11.338,11.457,350000.0
2006-07-07 15:15:00,11.321,11.454,11.299,11.408,400000.0
2006-07-07 15:16:00,11.461,11.461,11.328,11.328,350000.0
2006-07-07 15:17:00,11.386,11.43,11.324,11.394,450000.0
2006-07-07 15:18:00,11.432,11.432,11.279,11.357,400000.0
2006-07-07 15:19:00,11.373,11.441,11.339,11.384,450000.0
2006-07-07 15:20:00,11.359,11.428,11.319,11.428,400000.0
2006-07-07 15:21:00,11.415,11.446,11.316,11.446,250000.0
2006-07-07 15:22:00,11.398,11.448,11.352,11.367,450000.0
2006-07-07 15:23:00,11.312,11.413,11.312,11.413,400000.0
2006-07-07 15:24:00,11.411,11.411,11.286,11.388,350000.0
2006-07-07 15:25:00,11.389,11.433,11.279,11.377,350000.0
2006-07-07 15:26:00,11.295,11.372,11.282,11.282,550000.0
2006-07-07 15:27:00,11.27,11.382,11.254,11.296,350000.0
2006-07-07 15:28:00,11.277,11.4,11.277,11.359,350000.0
2006-07-07 15:29:00,11.402,11.402,11.286,11.376,500000.0
2006-07-07 15:30:00,11.344,11.406,11.297,11.394,450000.0
2006-07-07 15:31:00,11.344,11.438,11.338,11.338,500000.0
2006-07-07 15:32:00,11.321,11.385,11.275,11.381,450000.0
2006-07-07 15:33:00,11.371,11.384,11.297,11.384,400000.0
2006-07-07 15:34:00,11.324,11.453,11.279,11.279,400000.0
2006-07-07 15:35:00,11.358,11.415,11.34,11.375,400000.0
2006-07-07 15:36:00,11.391,11.43,11.309,11.427,550000.0
2006-07-07 15:37:00,11.329,11.415,11.277,11.365,400000.0
2006-07-07 15:38:00,11.321,11.451,11.321,11.352,450000.0
2006-07-07 15:39:00,11.382,11.382,11.25,11.314,500000.0
2006-07-07 15:40:00,11.311,11.407,11.298,11.312,450000.0
2006-07-07 15:41:00,11.306,11.443,11.306,11.384,400000.0
2006-07-07 15:42:00,11.41,11.41,11.295,11.322,350000.0
2006-07-07 15:43:00,11.327,11.354,11.257,11.263,450000.0
2006-07-07 15:44:00,11.38,11.39,11.273,11.339,350000.0
2006-07-07 15:45:00,11.32,11.324,11.221,11.317,450000.0
2006-07-07 15:46:00,11.215,11.296,11.207,11.224,400000.0
2006-07-07 15:47:00,11.279,11.343,11.189,11.214,550000.0
2006-07-07 15:48:00,11.225,11.286,11.179,11.19,350000.0
2006-07-07 15:49:00,11.245,11.327,11.218,11.327,350000.0
2006-07-07 15:50:00,11.235,11.327,11.191,11.315,550000.0
2006-07-07 15:51:00,11.286,11.316,11.189,11.209,350000.0
2006-07-07 15:52:00,11.21,11.308,11.181,11.181,350000.0
2006-07-07 15:53:00,11.312,11.382,11.27,11.341,500000.0
2006-07-07 15:54:00,11.316,11.374,11.282,11.374,450000.0
2006-07-07 15:55:00,11.216,11.399,11.216,11.382,500000.0
2006-07-07 15:56:00,11.269,11.389,11.26,11.292,450000.0
2006-07-07 15:57:00,11.273,11.315,11.244,11.284,450000.0
2006-07-07 15:58:00,11.251,11.364,11.214,11.364,500000.0
2006-07-07 15:59:00,11.373,11.373,11.257,11.264,450000.0
2006-07-07 16:00:00,11.322,11.401,11.232,11.333,500000.0
2006-07-07 16:01:00,11.335,11.335,11.176,11.184,400000.0
2006-07-07 16:02:00,11.21,11.365,11.21,11.31,550000.0
2006-07-07 16:03:00,11.344,11.344,11.208,11.261,450000.0
2006-07-07 16:04:00,11.196,11.342,11.196,11.302,550000.0
2006-07-07 16:05:00,11.3,11.324,11.269,11.27,250000.0
2006-07-07 16:06:00,11.241,11.346,11.2,11.332,350000.0
2006-07-07 16:07:00,11.258,11.32,11.205,11.205,500000.0
2006-07-07 16:08:00,11.181,11.33,11.181,11.234,550000.0
2006-07-07 16:09:00,11.214,11.339,11.213,11.339,350000.0
2006-07-07 16:10:00,11.33,11.369,11.256,11.354,500000.0
2006-07-07 16:11:00,11.219,11.342,11.208,11.208,500000.0
2006-07-07 16:12:00,11.286,11.342,11.279,11.28,350000.0
2006-07-07 16:13:00,11.252,11.368,11.224,11.368,450000.0
2006-07-07 16:14:00,11.382,11.382,11.233,11.289,500000.0
2006-07-07 16:15:00,11.384,11.399,11.244,11.244,350000.0
2006-07-07 16:16:00,11.317,11.396,11.271,11.34,550000.0
2006-07-07 16:17:00,11.323,11.344,11.219,11.219,350000.0
2006-07-07 16:18:00,11.35,11.359,11.23,11.285,400000.0
2006-07-07 16:19:00,11.239,11.368,11.239,11.287,350000.0
2006-07-07 16:20:00,11.384,11.384,11.26,11.268,550000.0
2006-07-07 16:21:00,11.282,11.369,11.223,11.308,500000.0
2006-07-07 16:22:00,11.349,11.349,11.253,11.296,450000.0
2006-07-07 16:23:00,11.269,11.439,11.269,11.301,400000.0
2006-07-07 16:24:00,11.331,11.385,11.227,11.371,550000.0
2006-07-07 16:25:00,11.341,11.358,11.268,11.358,350000.0
2006-07-07 16:26:00,11.358,11.395,11.255,11.255,550000.0
2006-07-07 16:27:00,11.353,11.367,11.25,11.288,500000.0
2006-07-07 16:28:00,11.348,11.403,11.318,11.388,400000.0
2006-07-07 16:29:00,11.37,11.37,11.33,11.33,150000.0
2006-07-07 16:30:00,11.262,11.365,11.235,11.323,550000.0
2006-07-07 16:31:00,11.267,11.354,11.227,11.282,400000.0
2006-07-07 16:32:00,11.27,11.299,11.219,11.24,350000.0
2006-07-07 16:33:00,11.255,11.364,11.255,11.279,350000.0
2006-07-07 16:34:00,11.295,11.355,11.252,11.355,350000.0
2006-07-07 16:35:00,11.291,11.395,11.239,11.267,500000.0
2006-07-07 16:36:00,11.357,11.357,11.249,11.268,500000.0
2006-07-07 16:37:00,11.354,11.354,11.258,11.268,500000.0
2006-07-07 16:38:00,11.184,11.323,11.184,11.202,450000.0
2006-07-07 16:39:00,11.255,11.336,11.233,11.336,500000.0
2006-07-07 16:40:00,11.329,11.329,11.238,11.238,100000.0
2006-07-07 16:41:00,11.25,11.361,11.25,11.276,350000.0
2006-07-07 16:42:00,11.293,11.413,11.279,11.382,500000.0
2006-07-07 16:43:00,11.251,11.383,11.251,11.286,350000.0
2006-07-07 16:44:00,11.379,11.4,11.255,11.255,400000.0
2006-07-07 16:45:00,11.242,11.332,11.242,11.29,400000.0
2006-07-07 16:46:00,11.277,11.333,11.275,11.333,350000.0
2006-07-07 16:47:00,11.279,11.4,11.279,11.299,600000.0
2006-07-07 16:48:00,11.354,11.377,11.246,11.322,500000.0
2006-07-07 16:49:00,11.355,11.38,11.255,11.255,450000.0
2006-07-07 16:50:00,11.293,11.388,11.293,11.385,350000.0
2006-07-07 16:51:00,11.354,11.354,11.218,11.218,400000.0
2006-07-07 16:52:00,11.252,11.362,11.217,11.362,450000.0
2006-07-07 16:53:00,11.281,11.34,11.23,11.278,350000.0
2006-07-07 16:54:00,11.29,11.379,11.249,11.258,450000.0
2006-07-07 16:55:00,11.355,11.377,11.265,11.298,550000.0
2006-07-07 16:56:00,11.295,11.385,11.243,11.271,400000.0
2006-07-07 16:57:00,11.272,11.385,11.255,11.255,300000.0
2006-07-07 16:58:00,11.271,11.37,11.259,11.34,500000.0
2006-07-07 16:59:00,11.299,11.383,11.26,11.29,400000.0
2006-07-07 17:00:00,11.341,11.367,11.244,11.244,350000.0
2006-07-07 17:01:00,11.293,11.376,11.244,11.285,500000.0
2006-07-07 17:02:00,11.276,11.348,11.268,11.317,400000.0
2006-07-07 17:03:00,11.293,11.354,11.257,11.32,500000.0
2006-07-07 17:04:00,11.279,11.371,11.243,11.301,350000.0
2006-07-07 17:05:00,11.342,11.342,11.176,11.282,400000.0
2006-07-07 17:06:00,11.335,11.335,11.185,11.3,350000.0
2006-07-07 17:07:00,11.338,11.406,11.275,11.307,500000.0
2006-07-07 17:08:00,11.227,11.388,11.227,11.273,500000.0
2006-07-07 17:09:00,11.295,11.335,11.205,11.249,550000.0
2006-07-07 17:10:00,11.316,11.35,11.259,11.319,350000.0
2006-07-07 17:11:00,11.347,11.37,11.227,11.251,400000.0
2006-07-07 17:12:00,11.34,11.378,11.287,11.295,400000.0
2006-07-07 17:13:00,11.275,11.382,11.254,11.37,450000.0
2006-07-07 17:14:00,11.29,11.345,11.217,11.326,550000.0
2006-07-07 17:15:00,11.252,11.373,11.247,11.306,350000.0
2006-07-07 17:16:00,11.379,11.393,11.276,11.337,450000.0
2006-07-07 17:17:00,11.377,11.377,11.279,11.341,350000.0
2006-07-07 17:18:00,11.308,11.356,11.27,11.356,350000.0
2006-07-07 17:19:00,11.227,11.325,11.227,11.313,450000.0
2006-07-07 17:20:00,11.309,11.384,11.237,11.261,350000.0
2006-07-07 17:21:00,11.343,11.343,11.228,11.298,500000.0
2006-07-07 17:22:00,11.353,11.353,11.247,11.317,350000.0
2006-07-07 17:23:00,11.253,11.339,11.24,11.324,550000.0
2006-07-07 17:24:00,11.328,11.331,11.257,11.27,350000.0
2006-07-07 17:25:00,11.328,11.359,11.25,11.359,400000.0
2006-07-07 17:26:00,11.259,11.362,11.259,11.314,450000.0
2006-07-07 17:27:00,11.339,11.352,11.255,11.337,400000.0
2006-07-07 17:28:00,11.29,11.359,11.238,11.238,550000.0
2006-07-07 17:29:00,11.246,11.357,11.237,11.347,500000.0
2006-07-07 17:30:00,11.251,11.413,11.251,11.368,450000.0
2006-07-07 17:31:00,11.276,11.323,11.181,11.297,600000.0
2006-07-07 17:32:00,11.249,11.341,11.238,11.305,400000.0
2006-07-07 17:33:00,11.283,11.316,11.19,11.316,400000.0
2006-07-07 17:34:00,11.313,11.343,11.176,11.323,450000.0
2006-07-07 17:35:00,11.293,11.355,11.228,11.284,500000.0
2006-07-07 17:36:00,11.303,11.347,11.205,11.326,450000.0
2006-07-07 17:37:00,11.316,11.324,11.215,11.28,550000.0
2006-07-07 17:38:00,11.228,11.286,11.191,11.223,400000.0
2006-07-07 17:39:00,11.274,11.283,11.186,11.204,350000.0
2006-07-07 17:40:00,11.204,11.325,11.204,11.313,500000.0
2006-07-07 17:41:00,11.224,11.34,11.168,11.168,550000.0
2006-07-07 17:42:00,11.206,11.356,11.206,11.316,500000.0
2006-07-07 17:43:00,11.341,11.342,11.191,11.224,400000.0
2006-07-07 17:44:00,11.329,11.39,11.253,11.318,450000.0
2006-07-07 17:45:00,11.221,11.349,11.221,11.252,550000.0
2006-07-07 17:46:00,11.284,11.323,11.217,11.261,550000.0
2006-07-07 17:47:00,11.336,11.361,11.254,11.29,400000.0
2006-07-07 17:48:00,11.349,11.381,11.259,11.381,400000.0
2006-07-07 17:49:00,11.316,11.371,11.27,11.317,350000.0
2006-07-07 17:50:00,11.312,11.33,11.222,11.222,550000.0
2006-07-07 17:51:00,11.238,11.286,11.171,11.222,550000.0
2006-07-07 17:52:00,11.298,11.324,11.177,11.19,350000.0
2006-07-07 17:53:00,11.29,11.337,11.241,11.241,500000.0
2006-07-07 17:54:00,11.246,11.338,11.198,11.338,350000.0
2006-07-07 17:55:00,11.238,11.344,11.235,11.304,350000.0
2006-07-07 17:56:00,11.192,11.306,11.18,11.251,400000.0
2006-07-07 17:57:00,11.351,11.37,11.272,11.317,400000.0
2006-07-07 17:58:00,11.312,11.342,11.264,11.306,450000.0
2006-07-07 17:59:00,11.248,11.368,11.241,11.368,350000.0
2006-07-07 18:00:00,11.26,11.363,11.26,11.359,350000.0
2006-07-07 18:01:00,11.335,11.384,11.253,11.307,450000.0
2006-07-07 18:02:00,11.27,11.371,11.269,11.345,500000.0
2006-07-07 18:03:00,11.328,11.361,11.309,11.344,350000.0
2006-07-07 18:04:00,11.384,11.41,11.278,11.331,400000.0
2006-07-07 18:05:00,11.319,11.396,11.23,11.384,550000.0
2006-07-07 18:06:00,11.344,11.386,11.25,11.25,450000.0
2006-07-07 18:07:00,11.39,11.39,11.26,11.369,400000.0
2006-07-07 18:08:00,11.243,11.373,11.243,11.35,350000.0
2006-07-07 18:10:00,11.347,11.348,11.283,11.289,400000.0
2006-07-07 18:11:00,11.268,11.354,11.225,11.335,450000.0
2006-07-07 18:12:00,11.296,11.376,11.231,11.367,550000.0
2006-07-07 18:13:00,11.277,11.392,11.26,11.392,550000.0
2006-07-07 18:14:00,11.261,11.37,11.261,11.346,400000.0
2006-07-07 18:15:00,11.231,11.366,11.231,11.333,350000.0
2006-07-07 18:16:00,11.257,11.418,11.257,11.279,400000.0
2006-07-07 18:17:00,11.286,11.359,11.242,11.359,350000.0
2006-07-07 18:18:00,11.314,11.371,11.236,11.236,500000.0
2006-07-07 18:19:00,11.301,11.364,11.269,11.269,350000.0
2006-07-07 18:20:00,11.237,11.311,11.18,11.303,400000.0
2006-07-07 18:21:00,11.284,11.387,11.266,11.337,550000.0
2006-07-07 18:22:00,11.331,11.336,11.254,11.269,400000.0
2006-07-07 18:23:00,11.375,11.42,11.304,11.377,400000.0
2006-07-07 18:24:00,11.356,11.356,11.246,11.352,400000.0
2006-07-07 18:25:00,11.281,11.353,11.238,11.273,500000.0
2006-07-07 18:26:00,11.285,11.365,11.236,11.365,550000.0
2006-07-07 18:27:00,11.367,11.381,11.248,11.248,350000.0
2006-07-07 18:28:00,11.361,11.361,11.24,11.337,350000.0
2006-07-07 18:29:00,11.28,11.375,11.267,11.375,350000.0
2006-07-07 18:30:00,11.334,11.376,11.25,11.325,450000.0
2006-07-07 18:31:00,11.355,11.356,11.275,11.344,350000.0
2006-07-07 18:32:00,11.27,11.357,11.224,11.284,450000.0
2006-07-07 18:33:00,11.333,11.364,11.269,11.269,400000.0
2006-07-07 18:34:00,11.321,11.343,11.232,11.343,400000.0
2006-07-07 18:35:00,11.275,11.354,11.275,11.291,350000.0
2006-07-07 18:36:00,11.225,11.383,11.225,11.317,550000.0
2006-07-07 18:37:00,11.266,11.364,11.266,11.333,500000.0
2006-07-07 18:38:00,11.334,11.338,11.229,11.299,450000.0
2006-07-07 18:39:00,11.331,11.339,11.24,11.338,400000.0
2006-07-07 18:40:00,11.32,11.32,11.2,11.279,250000.0
2006-07-07 18:41:00,11.264,11.33,11.212,11.248,500000.0
2006-07-07 18:42:00,11.195,11.271,11.139,11.194,550000.0
2006-07-07 18:43:00,11.239,11.29,11.162,11.29,400000.0
2006-07-07 18:44:00,11.278,11.342,11.21,11.276,500000.0
2006-07-07 18:45:00,11.256,11.375,11.256,11.322,350000.0
2006-07-07 18:46:00,11.234,11.343,11.22,11.343,350000.0
2006-07-07 18:47:00,11.244,11.349,11.221,11.314,400000.0
2006-07-07 18:48:00,11.286,11.351,11.258,11.258,250000.0
2006-07-07 18:49:00,11.266,11.338,11.252,11.312,250000.0
2006-07-07 18:50:00,11.335,11.358,11.24,11.24,500000.0
2006-07-07 18:51:00,11.316,11.35,11.23,11.25,450000.0
2006-07-07 18:52:00,11.276,11.343,11.183,11.326,550000.0
2006-07-07 18:53:00,11.271,11.318,11.241,11.304,450000.0
2006-07-07 18:54:00,11.229,11.31,11.2,11.284,500000.0
2006-07-07 18:55:00,11.223,11.328,11.199,11.276,350000.0
2006-07-07 18:56:00,11.306,11.312,11.298,11.312,150000.0
2006-07-07 18:57:00,11.346,11.366,11.247,11.352,450000.0
2006-07-07 18:58:00,11.341,11.341,11.258,11.311,350000.0
2006-07-07 18:59:00,11.25,11.295,11.25,11.27,450000.0
2006-07-07 19:00:00,11.243,11.345,11.184,11.345,350000.0
2006-07-07 19:01:00,11.251,11.298,11.208,11.275,500000.0
2006-07-07 19:02:00,11.26,11.319,11.2,11.3,400000.0
2006-07-07 19:03:00,11.314,11.327,11.245,11.249,350000.0
2006-07-07 19:04:00,11.331,11.332,11.205,11.332,350000.0
2006-07-07 19:05:00,11.23,11.397,11.216,11.268,500000.0
2006-07-07 19:06:00,11.314,11.348,11.213,11.348,400000.0
2006-07-07 19:07:00,11.304,11.33,11.232,11.269,400000.0
2006-07-07 19:08:00,11.267,11.361,11.261,11.261,350000.0
2006-07-07 19:09:00,11.228,11.334,11.201,11.255,500000.0
2006-07-07 19:10:00,11.244,11.358,11.214,11.266,400000.0
2006-07-07 19:11:00,11.253,11.347,11.253,11.347,350000.0
2006-07-07 19:12:00,11.266,11.361,11.266,11.336,350000.0
2006-07-07 19:13:00,11.283,11.359,11.221,11.221,350000.0
2006-07-07 19:14:00,11.239,11.345,11.238,11.345,400000.0
2006-07-07 19:15:00,11.288,11.375,11.276,11.375,500000.0
2006-07-07 19:16:00,11.38,11.38,11.295,11.33,350000.0
2006-07-07 19:17:00,11.268,11.465,11.268,11.333,400000.0
2006-07-07 19:18:00,11.252,11.383,11.252,11.337,350000.0
2006-07-07 19:19:00,11.369,11.411,11.299,11.398,400000.0
2006-07-07 19:20:00,11.333,11.391,11.244,11.296,400000.0
2006-07-07 19:21:00,11.376,11.376,11.3,11.374,550000.0
2006-07-07 19:22:00,11.365,11.376,11.265,11.283,400000.0
2006-07-07 19:23:00,11.371,11.371,11.257,11.257,350000.0
2006-07-07 19:24:00,11.335,11.4,11.314,11.336,450000.0
2006-07-07 19:25:00,11.381,11.381,11.264,11.375,400000.0
2006-07-07 19:26:00,11.3,11.357,11.269,11.307,400000.0
2006-07-07 19:27:00,11.283,11.371,11.267,11.356,400000.0
2006-07-07 19:28:00,11.292,11.391,11.275,11.391,450000.0
2006-07-07 19:29:00,11.378,11.378,11.262,11.262,300000.0
2006-07-07 19:30:00,11.36,11.36,11.217,11.245,400000.0
2006-07-07 19:31:00,11.315,11.315,11.305,11.305,100000.0
2006-07-07 19:32:00,11.325,11.394,11.284,11.299,400000.0
2006-07-07 19:33:00,11.233,11.324,11.233,11.324,100000.0
2006-07-07 19:34:00,11.365,11.365,11.331,11.331,100000.0
2006-07-07 19:36:00,11.345,11.345,11.253,11.289,200000.0
2006-07-07 19:37:00,11.326,11.343,11.24,11.343,450000.0
2006-07-07 19:38:00,11.265,11.348,11.264,11.334,300000.0
2006-07-07 19:41:00,11.348,11.38,11.258,11.38,300000.0
2006-07-07 19:49:00,11.353,11.353,11.259,11.315,350000.0
2006-07-07 20:00:00,11.353,11.353,11.27,11.303,200000.0
2006-07-07 20:03:00,11.366,11.366,11.282,11.314,200000.0
2006-07-07 20:10:00,11.359,11.37,11.272,11.37,400000.0
2006-07-07 20:11:00,11.328,11.328,11.204,11.204,350000.0
2006-07-07 20:12:00,11.221,11.317,11.219,11.292,350000.0
2006-07-07 20:13:00,11.208,11.331,11.208,11.329,250000.0
2006-07-07 20:15:00,11.296,11.316,11.193,11.252,300000.0
2006-07-07 20:16:00,11.214,11.286,11.19,11.206,500000.0
2006-07-07 20:17:00,11.218,11.236,11.211,11.222,200000.0
2006-07-07 20:18:00,11.242,11.329,11.217,11.281,500000.0
2006-07-07 20:19:00,11.278,11.278,11.256,11.256,100000.0
2006-07-07 20:20:00,11.276,11.332,11.194,11.194,550000.0
2006-07-07 20:22:00,11.272,11.306,11.194,11.219,400000.0
2006-07-07 20:23:00,11.163,11.296,11.163,11.296,600000.0
2006-07-07 20:24:00,11.155,11.284,11.155,11.187,400000.0
2006-07-07 20:27:00,11.254,11.299,11.211,11.266,350000.0
2006-07-07 20:29:00,11.276,11.276,11.192,11.225,200000.0
2006-07-07 20:30:00,11.219,11.275,11.219,11.275,100000.0
2006-07-07 20:32:00,11.238,11.293,11.165,11.291,600000.0
2006-07-07 20:34:00,11.23,11.289,11.188,11.289,600000.0
2006-07-07 20:36:00,11.184,11.305,11.176,11.176,400000.0
2006-07-07 20:37:00,11.271,11.339,11.197,11.308,550000.0
2006-07-07 20:38:00,11.183,11.286,11.183,11.267,550000.0
2006-07-07 20:40:00,11.271,11.291,11.189,11.28,450000.0
2006-07-07 20:41:00,11.208,11.321,11.208,11.272,200000.0
2006-07-07 20:42:00,11.263,11.311,11.18,11.214,750000.0
2006-07-07 20:45:00,11.274,11.285,11.165,11.265,250000.0
2006-07-07 20:51:00,11.25,11.302,11.201,11.201,400000.0
2006-07-07 20:52:00,11.254,11.254,11.183,11.183,150000.0
2006-07-07 20:53:00,11.192,11.301,11.192,11.254,250000.0
2006-07-07 20:54:00,11.256,11.307,11.182,11.299,400000.0
2006-07-07 20:55:00,11.199,11.314,11.199,11.302,200000.0
2006-07-07 20:56:00,11.232,11.286,11.2,11.286,500000.0
2006-07-07 20:57:00,11.285,11.285,11.175,11.21,300000.0
2006-07-07 20:58:00,11.176,11.251,11.176,11.251,250000.0
2006-07-07 20:59:00,11.191,11.291,11.191,11.224,600000.0
2006-07-07 21:06:00,11.282,11.286,11.196,11.226,350000.0
2006-07-07 21:08:00,11.26,11.294,11.146,11.266,750000.0
2006-07-07 21:09:00,11.248,11.269,11.183,11.183,400000.0
2006-07-07 21:11:00,11.191,11.268,11.184,11.254,250000.0
2006-07-07 21:13:00,11.299,11.299,11.21,11.21,300000.0
2006-07-07 21:14:00,11.177,11.269,11.161,11.24,550000.0
2006-07-07 21:15:00,11.267,11.316,11.241,11.241,250000.0
2006-07-07 21:16:00,11.265,11.297,11.18,11.261,400000.0
2006-07-07 21:17:00,11.178,11.178,11.178,11.178,50000.0
2006-07-07 21:18:00,11.204,11.292,11.116,11.175,650000.0
2006-07-07 21:19:00,11.122,11.226,11.092,11.226,400000.0
2006-07-07 21:21:00,11.181,11.242,11.14,11.201,700000.0
2006-07-07 21:23:00,11.151,11.253,11.151,11.253,200000.0
2006-07-07 21:25:00,11.18,11.292,11.18,11.264,350000.0
2006-07-07 21:27:00,11.225,11.295,11.191,11.191,400000.0
2006-07-07 21:28:00,11.299,11.299,11.188,11.264,300000.0
2006-07-07 21:30:00,11.166,11.285,11.166,11.285,450000.0
2006-07-07 21:31:00,11.287,11.287,11.196,11.196,150000.0
2006-07-07 21:32:00,11.186,11.275,11.156,11.17,500000.0
2006-07-07 21:33:00,11.262,11.282,11.178,11.255,450000.0
2006-07-07 21:34:00,11.266,11.266,11.16,11.225,400000.0
2006-07-07 21:43:00,11.133,11.237,11.133,11.196,200000.0
2006-07-07 21:44:00,11.249,11.249,11.142,11.142,150000.0
2006-07-07 21:53:00,11.241,11.243,11.136,11.174,350000.0
2006-07-07 21:54:00,11.277,11.277,11.144,11.144,100000.0
2006-07-07 21:56:00,11.178,11.263,11.178,11.239,250000.0
2006-07-07 22:00:00,11.243,11.243,11.133,11.169,300000.0
2006-07-07 22:04:00,11.26,11.284,11.147,11.284,400000.0
2006-07-07 22:05:00,11.207,11.296,11.199,11.217,350000.0
2006-07-07 22:07:00,11.194,11.266,11.194,11.266,100000.0
2006-07-07 22:09:00,11.255,11.272,11.159,11.176,450000.0
2006-07-07 22:10:00,11.198,11.259,11.198,11.256,200000.0
2006-07-07 22:11:00,11.183,11.298,11.183,11.298,200000.0
2006-07-07 22:12:00,11.186,11.293,11.186,11.293,100000.0
2006-07-07 22:13:00,11.281,11.281,11.159,11.238,500000.0
2006-07-07 22:15:00,11.148,11.281,11.148,11.241,450000.0
2006-07-07 22:16:00,11.247,11.251,11.14,11.222,400000.0
2006-07-07 22:26:00,11.226,11.226,11.126,11.165,200000.0
2006-07-07 22:32:00,11.142,11.215,11.126,11.21,250000.0
2006-07-07 22:33:00,11.158,11.236,11.151,11.184,350000.0
2006-07-07 22:49:00,11.245,11.245,11.166,11.201,200000.0
2006-07-07 22:50:00,11.21,11.256,11.17,11.256,150000.0
2006-07-07 22:51:00,11.19,11.279,11.187,11.26,300000.0
2006-07-07 22:58:00,11.259,11.293,11.159,11.253,550000.0
2006-07-07 22:59:00,11.233,11.305,11.147,11.147,500000.0
2006-07-09 23:30:00,11.261,11.261,11.156,11.195,200000.0
2006-07-09 23:40:00,11.231,11.32,11.209,11.209,300000.0
2006-07-09 23:46:00,11.243,11.243,11.207,11.217,250000.0
2006-07-09 23:47:00,11.241,11.244,11.183,11.183,150000.0
2006-07-09 23:49:00,11.285,11.285,11.144,11.188,250000.0
2006-07-09 23:50:00,11.236,11.258,11.163,11.241,200000.0
2006-07-09 23:55:00,11.278,11.278,11.193,11.225,200000.0
2006-07-09 23:56:00,11.228,11.286,11.198,11.277,200000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.07,300000.0
2006-07-10 00:01:00,11.295,11.295,11.229,11.241,300000.0
2006-07-10 00:06:00,11.268,11.268,11.183,11.215,200000.0
2006-07-10 00:08:00,11.273,11.273,11.19,11.223,200000.0
2006-07-10 00:14:00,11.2,11.28,11.173,11.179,300000.0
2006-07-10 00:15:00,11.244,11.31,11.211,11.235,350000.0
2006-07-10 00:20:00,11.23,11.302,11.18,11.18,400000.0
2006-07-10 00:22:00,11.264,11.264,11.16,11.197,200000.0
2006-07-10 00:25:00,11.162,11.258,11.161,11.258,250000.0
2006-07-10 00:30:00,11.223,11.264,11.158,11.202,400000.0
2006-07-10 00:34:00,11.266,11.266,11.187,11.222,200000.0
2006-07-10 00:37:00,11.179,11.279,11.179,11.271,150000.0
2006-07-10 00:48:00,11.313,11.313,11.245,11.253,300000.0
2006-07-10 00:49:00,11.244,11.244,11.24,11.24,100000.0
2006-07-10 00:54:00,11.233,11.252,11.158,11.197,400000.0
2006-07-10 00:55:00,11.197,11.24,11.197,11.203,200000.0
2006-07-10 00:56:00,11.157,11.239,11.143,11.238,300000.0
2006-07-10 01:02:00,11.263,11.299,11.188,11.229,450000.0
2006-07-10 01:06:00,11.276,11.276,11.17,11.207,200000.0
2006-07-10 01:09:00,11.243,11.275,11.183,11.275,300000.0
2006-07-10 01:10:00,11.28,11.28,11.183,11.183,100000.0
2006-07-10 01:11:00,11.247,11.275,11.247,11.275,100000.0
2006-07-10 01:19:00,11.224,11.256,11.162,11.201,400000.0
2006-07-10 01:20:00,11.25,11.295,11.151,11.295,300000.0
2006-07-10 01:22:00,11.241,11.278,11.156,11.255,600000.0
2006-07-10 01:35:00,11.193,11.251,11.166,11.249,550000.0
2006-07-10 01:36:00,11.196,11.232,11.196,11.232,100000.0
2006-07-10 01:39:00,11.201,11.264,11.191,11.194,500000.0
2006-07-10 01:44:00,11.235,11.235,11.135,11.173,200000.0
2006-07-10 01:47:00,11.246,11.246,11.161,11.195,200000.0
2006-07-10 01:48:00,11.203,11.203,11.171,11.171,100000.0
2006-07-10 01:49:00,11.177,11.258,11.177,11.247,300000.0
2006-07-10 01:57:00,11.198,11.277,11.169,11.169,300000.0
2006-07-10 02:00:00,11.251,11.251,11.146,11.185,200000.0
2006-07-10 02:04:00,11.261,11.275,11.146,11.245,450000.0
2006-07-10 02:05:00,11.279,11.305,11.22,11.22,300000.0
2006-07-10 02:06:00,11.304,11.304,11.218,11.239,250000.0
2006-07-10 02:07:00,11.218,11.259,11.169,11.232,400000.0
2006-07-10 02:08:00,11.286,11.286,11.193,11.27,450000.0
2006-07-10 02:09:00,11.191,11.306,11.191,11.283,350000.0
2006-07-10 02:10:00,11.268,11.306,11.211,11.219,400000.0
2006-07-10 02:11:00,11.212,11.31,11.193,11.193,250000.0
2006-07-10 02:12:00,11.279,11.279,11.207,11.207,150000.0
2006-07-10 02:13:00,11.23,11.3,11.23,11.3,100000.0
2006-07-10 02:14:00,11.336,11.336,11.168,11.29,650000.0
2006-07-10 02:15:00,11.247,11.377,11.214,11.32,800000.0
2006-07-10 02:16:00,11.265,11.364,11.246,11.297,600000.0
2006-07-10 02:17:00,11.297,11.316,11.239,11.316,300000.0
2006-07-10 02:18:00,11.341,11.353,11.234,11.274,450000.0
2006-07-10 02:19:00,11.247,11.357,11.247,11.252,350000.0
2006-07-10 02:20:00,11.328,11.359,11.252,11.314,350000.0
2006-07-10 02:21:00,11.303,11.367,11.227,11.338,500000.0
2006-07-10 02:22:00,11.351,11.351,11.268,11.303,150000.0
2006-07-10 02:23:00,11.384,11.387,11.292,11.34,500000.0
2006-07-10 02:24:00,11.324,11.351,11.285,11.351,350000.0
2006-07-10 02:25:00,11.274,11.345,11.215,11.215,350000.0
2006-07-10 02:26:00,11.241,11.368,11.236,11.236,650000.0
2006-07-10 02:28:00,11.224,11.342,11.224,11.324,350000.0
2006-07-10 02:29:00,11.218,11.315,11.174,11.213,300000.0
2006-07-10 02:30:00,11.193,11.32,11.181,11.313,350000.0
2006-07-10 02:31:00,11.257,11.305,11.224,11.305,450000.0
2006-07-10 02:32:00,11.204,11.229,11.187,11.187,400000.0
2006-07-10 02:33:00,11.184,11.271,11.172,11.265,250000.0
2006-07-10 02:34:00,11.205,11.247,11.205,11.247,150000.0
2006-07-10 02:36:00,11.3,11.3,11.208,11.208,400000.0
2006-07-10 02:37:00,11.265,11.272,11.137,11.272,450000.0
2006-07-10 02:38:00,11.19,11.259,11.19,11.259,300000.0
2006-07-10 02:39:00,11.198,11.261,11.186,11.192,250000.0
2006-07-10 02:41:00,11.191,11.28,11.191,11.28,250000.0
2006-07-10 02:42:00,11.253,11.304,11.213,11.243,300000.0
2006-07-10 02:43:00,11.26,11.322,11.159,11.249,650000.0
2006-07-10 02:44:00,11.208,11.318,11.208,11.216,300000.0
2006-07-10 02:45:00,11.287,11.33,11.234,11.251,450000.0
2006-07-10 02:46:00,11.268,11.28,11.268,11.28,150000.0
2006-07-10 02:48:00,11.286,11.318,11.187,11.226,350000.0
2006-07-10 02:51:00,11.246,11.325,11.19,11.245,350000.0
2006-07-10 02:53:00,11.229,11.304,11.192,11.28,700000.0
2006-07-10 02:54:00,11.308,11.366,11.24,11.31,350000.0
2006-07-10 02:59:00,11.2,11.351,11.2,11.311,550000.0
2006-07-10 03:00:00,11.292,11.329,11.18,11.205,700000.0
2006-07-10 03:01:00,11.269,11.297,11.203,11.297,450000.0
2006-07-10 03:02:00,11.242,11.354,11.238,11.309,300000.0
2006-07-10 03:03:00,11.228,11.312,11.19,11.274,650000.0
2006-07-10 03:05:00,11.242,11.306,11.182,11.187,500000.0
2006-07-10 03:07:00,11.177,11.279,11.161,11.279,700000.0
2006-07-10 03:08:00,11.336,11.336,11.236,11.277,350000.0
2006-07-10 03:10:00,11.294,11.304,11.276,11.288,350000.0
2006-07-10 03:11:00,11.288,11.323,11.241,11.292,500000.0
2006-07-10 03:13:00,11.282,11.282,11.18,11.222,250000.0
2006-07-10 03:14:00,11.187,11.293,11.187,11.197,350000.0
2006-07-10 03:17:00,11.293,11.293,11.218,11.218,100000.0
2006-07-10 03:18:00,11.218,11.322,11.218,11.299,350000.0
2006-07-10 03:19:00,11.288,11.354,11.219,11.219,550000.0
2006-07-10 03:21:00,11.238,11.329,11.187,11.329,400000.0
2006-07-10 03:22:00,11.266,11.306,11.163,11.221,350000.0
2006-07-10 03:24:00,11.268,11.332,11.19,11.19,700000.0
2006-07-10 03:29:00,11.195,11.286,11.184,11.278,250000.0
2006-07-10 03:32:00,11.294,11.294,11.238,11.293,150000.0
2006-07-10 03:33:00,11.281,11.285,11.171,11.215,350000.0
2006-07-10 03:34:00,11.191,11.337,11.191,11.267,250000.0
2006-07-10 03:35:00,11.292,11.303,11.202,11.303,400000.0
2006-07-10 03:36:00,11.286,11.303,11.188,11.283,500000.0
2006-07-10 03:39:00,11.255,11.315,11.222,11.315,400000.0
2006-07-10 03:40:00,11.296,11.305,11.204,11.204,350000.0
2006-07-10 03:41:00,11.303,11.326,11.207,11.299,300000.0
2006-07-10 03:42:00,11.233,11.339,11.212,11.276,600000.0
2006-07-10 03:43:00,11.276,11.276,11.129,11.192,400000.0
2006-07-10 03:44:00,11.306,11.34,11.23,11.27,250000.0
2006-07-10 03:47:00,11.332,11.332,11.21,11.277,150000.0
2006-07-10 03:51:00,11.352,11.374,11.234,11.343,650000.0
2006-07-10 03:53:00,11.228,11.251,11.193,11.248,350000.0
2006-07-10 03:54:00,11.224,11.224,11.21,11.21,100000.0
2006-07-10 03:55:00,11.338,11.338,11.24,11.291,350000.0
2006-07-10 03:57:00,11.24,11.284,11.195,11.264,400000.0
2006-07-10 03:58:00,11.294,11.328,11.208,11.298,600000.0
2006-07-10 03:59:00,11.328,11.328,11.328,11.328,50000.0
2006-07-10 04:00:00,11.336,11.346,11.23,11.231,200000.0
2006-07-10 04:02:00,11.294,11.294,11.19,11.231,400000.0
2006-07-10 04:03:00,11.329,11.329,11.269,11.327,400000.0
2006-07-10 04:10:00,11.23,11.349,11.198,11.208,650000.0
2006-07-10 04:11:00,11.263,11.263,11.19,11.191,350000.0
2006-07-10 04:13:00,11.231,11.259,11.231,11.259,100000.0
2006-07-10 04:14:00,11.276,11.276,11.226,11.267,150000.0
2006-07-10 04:15:00,11.297,11.297,11.239,11.297,250000.0
2006-07-10 04:22:00,11.315,11.315,11.223,11.259,200000.0
2006-07-10 04:23:00,11.261,11.3,11.235,11.3,150000.0
2006-07-10 04:24:00,11.229,11.309,11.229,11.298,300000.0
2006-07-10 04:25:00,11.23,11.349,11.23,11.349,100000.0
2006-07-10 04:33:00,11.325,11.325,11.24,11.274,200000.0
2006-07-10 04:34:00,11.249,11.322,11.249,11.322,100000.0
2006-07-10 04:36:00,11.325,11.339,11.236,11.301,400000.0
2006-07-10 04:39:00,11.234,11.376,11.234,11.325,750000.0
2006-07-10 04:40:00,11.31,11.318,11.257,11.306,300000.0
2006-07-10 04:41:00,11.295,11.329,11.191,11.267,350000.0
2006-07-10 04:42:00,11.292,11.301,11.219,11.292,400000.0
2006-07-10 04:44:00,11.221,11.298,11.214,11.284,300000.0
2006-07-10 04:51:00,11.193,11.284,11.193,11.284,100000.0
2006-07-10 04:54:00,11.27,11.31,11.156,11.271,700000.0
2006-07-10 05:04:00,11.219,11.219,11.207,11.207,150000.0
2006-07-10 05:06:00,11.305,11.367,11.241,11.265,400000.0
2006-07-10 05:07:00,11.223,11.333,11.223,11.262,300000.0
2006-07-10 05:10:00,11.309,11.344,11.305,11.344,150000.0
2006-07-10 05:11:00,11.291,11.339,11.286,11.286,150000.0
2006-07-10 05:14:00,11.281,11.335,11.178,11.335,550000.0
2006-07-10 05:15:00,11.317,11.34,11.231,11.286,450000.0
2006-07-10 05:16:00,11.26,11.289,11.26,11.289,100000.0
2006-07-10 05:18:00,11.303,11.345,11.212,11.229,400000.0
2006-07-10 05:19:00,11.296,11.304,11.201,11.287,250000.0
2006-07-10 05:20:00,11.303,11.343,11.236,11.274,550000.0
2006-07-10 05:23:00,11.326,11.326,11.241,11.275,200000.0
2006-07-10 05:25:00,11.229,11.414,11.229,11.384,500000.0
2006-07-10 05:30:00,11.319,11.319,11.273,11.314,150000.0
2006-07-10 05:34:00,11.329,11.329,11.153,11.253,500000.0
2006-07-10 05:35:00,11.231,11.309,11.225,11.283,300000.0
2006-07-10 05:37:00,11.321,11.349,11.223,11.349,450000.0
2006-07-10 05:38:00,11.273,11.292,11.203,11.287,250000.0
2006-07-10 05:39:00,11.253,11.344,11.224,11.294,500000.0
2006-07-10 05:40:00,11.279,11.313,11.206,11.296,450000.0
2006-07-10 05:42:00,11.258,11.321,11.207,11.207,400000.0
2006-07-10 05:43:00,11.306,11.312,11.225,11.225,550000.0
2006-07-10 05:44:00,11.282,11.363,11.255,11.255,550000.0
2006-07-10 05:45:00,11.297,11.348,11.297,11.308,350000.0
2006-07-10 05:46:00,11.303,11.338,11.197,11.3,700000.0
2006-07-10 05:47:00,11.296,11.312,11.201,11.312,450000.0
2006-07-10 05:48:00,11.354,11.357,11.239,11.324,500000.0
2006-07-10 05:50:00,11.322,11.322,11.241,11.241,100000.0
2006-07-10 05:51:00,11.303,11.342,11.271,11.321,450000.0
2006-07-10 05:53:00,11.226,11.354,11.226,11.273,350000.0
2006-07-10 05:54:00,11.266,11.366,11.265,11.296,350000.0
2006-07-10 05:55:00,11.284,11.365,11.254,11.289,350000.0
2006-07-10 05:56:00,11.236,11.343,11.236,11.327,500000.0
2006-07-10 05:57:00,11.278,11.365,11.193,11.279,500000.0
2006-07-10 05:58:00,11.254,11.337,11.221,11.335,400000.0
2006-07-10 05:59:00,11.353,11.353,11.233,11.261,550000.0
2006-07-10 06:00:00,11.317,11.374,11.268,11.317,250000.0
2006-07-10 06:01:00,11.345,11.38,11.26,11.38,400000.0
2006-07-10 06:02:00,11.253,11.404,11.225,11.225,350000.0
2006-07-10 06:03:00,11.254,11.318,11.224,11.224,250000.0
2006-07-10 06:04:00,11.301,11.347,11.219,11.271,400000.0
2006-07-10 06:05:00,11.334,11.341,11.203,11.203,200000.0
2006-07-10 06:06:00,11.281,11.289,11.156,11.156,400000.0
2006-07-10 06:07:00,11.296,11.321,11.248,11.248,350000.0
2006-07-10 06:08:00,11.301,11.313,11.201,11.313,450000.0
2006-07-10 06:12:00,11.3,11.3,11.196,11.234,200000.0
2006-07-10 06:15:00,11.305,11.354,11.203,11.34,950000.0
2006-07-10 06:16:00,11.187,11.3,11.163,11.221,750000.0
2006-07-10 06:17:00,11.212,11.318,11.212,11.29,400000.0
2006-07-10 06:19:00,11.307,11.345,11.216,11.298,500000.0
2006-07-10 06:21:00,11.266,11.338,11.2,11.2,250000.0
2006-07-10 06:22:00,11.203,11.354,11.203,11.348,300000.0
2006-07-10 06:25:00,11.323,11.329,11.247,11.247,150000.0
2006-07-10 06:28:00,11.293,11.293,11.183,11.197,400000.0
2006-07-10 06:29:00,11.257,11.257,11.257,11.257,50000.0
2006-07-10 06:30:00,11.293,11.3,11.217,11.285,550000.0
2006-07-10 06:31:00,11.301,11.337,11.223,11.237,650000.0
2006-07-10 06:32:00,11.34,11.34,11.218,11.319,250000.0
2006-07-10 06:33:00,11.206,11.338,11.201,11.298,500000.0
2006-07-10 06:34:00,11.222,11.308,11.207,11.265,300000.0
2006-07-10 06:35:00,11.282,11.329,11.282,11.329,250000.0
2006-07-10 06:37:00,11.334,11.343,11.145,11.305,550000.0
2006-07-10 06:39:00,11.311,11.33,11.238,11.33,350000.0
2006-07-10 06:40:00,11.269,11.332,11.25,11.25,400000.0
2006-07-10 06:41:00,11.353,11.353,11.229,11.313,550000.0
2006-07-10 06:42:00,11.31,11.31,11.214,11.308,550000.0
2006-07-10 06:43:00,11.307,11.332,11.215,11.299,400000.0
2006-07-10 06:45:00,11.336,11.362,11.206,11.225,700000.0
2006-07-10 06:48:00,11.262,11.337,11.262,11.337,100000.0
2006-07-10 06:49:00,11.299,11.299,11.235,11.235,150000.0
2006-07-10 06:50:00,11.291,11.327,11.192,11.327,350000.0
2006-07-10 06:51:00,11.351,11.355,11.233,11.35,450000.0
2006-07-10 06:58:00,11.308,11.367,11.24,11.329,600000.0
2006-07-10 07:02:00,11.303,11.351,11.226,11.313,600000.0
2006-07-10 07:05:00,11.322,11.356,11.238,11.345,350000.0
2006-07-10 07:07:00,11.31,11.315,11.226,11.259,400000.0
2006-07-10 07:14:00,11.263,11.313,11.263,11.304,350000.0
2006-07-10 07:15:00,11.321,11.321,11.279,11.279,200000.0
2006-07-10 07:16:00,11.274,11.346,11.274,11.346,350000.0
2006-07-10 07:18:00,11.304,11.308,11.246,11.306,400000.0
2006-07-10 07:22:00,11.279,11.359,11.241,11.309,500000.0
2006-07-10 07:23:00,11.318,11.353,11.219,11.219,500000.0
2006-07-10 07:24:00,11.318,11.318,11.236,11.236,150000.0
2006-07-10 07:25:00,11.322,11.322,11.153,11.153,350000.0
2006-07-10 07:26:00,11.303,11.303,11.225,11.225,200000.0
2006-07-10 07:27:00,11.292,11.328,11.186,11.247,350000.0
2006-07-10 07:28:00,11.253,11.263,11.138,11.263,250000.0
2006-07-10 07:29:00,11.195,11.3,11.191,11.273,500000.0
2006-07-10 07:30:00,11.23,11.25,11.215,11.25,350000.0
2006-07-10 07:31:00,11.228,11.229,11.187,11.187,250000.0
2006-07-10 07:32:00,11.189,11.232,11.148,11.18,400000.0
2006-07-10 07:33:00,11.217,11.252,11.129,11.129,450000.0
2006-07-10 07:34:00,11.285,11.335,11.186,11.186,400000.0
2006-07-10 07:35:00,11.239,11.259,11.175,11.259,300000.0
2006-07-10 07:36:00,11.197,11.283,11.197,11.283,600000.0
2006-07-10 07:37:00,11.112,11.242,11.112,11.214,500000.0
2006-07-10 07:38:00,11.255,11.263,11.128,11.223,500000.0
2006-07-10 07:39:00,11.25,11.257,11.151,11.237,400000.0
2006-07-10 07:40:00,11.24,11.271,11.183,11.271,450000.0
2006-07-10 07:41:00,11.256,11.256,11.122,11.122,250000.0
2006-07-10 07:42:00,11.239,11.239,11.131,11.131,100000.0
2006-07-10 07:43:00,11.124,11.255,11.124,11.241,500000.0
2006-07-10 07:44:00,11.251,11.251,11.147,11.186,450000.0
2006-07-10 07:45:00,11.158,11.237,11.124,11.226,400000.0
2006-07-10 07:46:00,11.234,11.243,11.234,11.243,100000.0
2006-07-10 07:48:00,11.236,11.272,11.182,11.272,400000.0
2006-07-10 07:49:00,11.178,11.288,11.178,11.244,350000.0
2006-07-10 07:50:00,11.143,11.291,11.143,11.291,350000.0
2006-07-10 07:51:00,11.252,11.307,11.169,11.196,900000.0
2006-07-10 07:53:00,11.167,11.268,11.141,11.257,400000.0
2006-07-10 07:54:00,11.3,11.313,11.203,11.229,350000.0
2006-07-10 07:55:00,11.16,11.281,11.157,11.271,400000.0
2006-07-10 07:56:00,11.215,11.309,11.188,11.188,400000.0
2006-07-10 07:58:00,11.219,11.295,11.179,11.227,450000.0
2006-07-10 07:59:00,11.216,11.264,11.177,11.229,450000.0
2006-07-10 08:02:00,11.153,11.257,11.129,11.206,750000.0
2006-07-10 08:04:00,11.187,11.258,11.146,11.146,300000.0
2006-07-10 08:05:00,11.205,11.293,11.173,11.219,550000.0
2006-07-10 08:06:00,11.174,11.243,11.142,11.184,400000.0
2006-07-10 08:08:00,11.2,11.287,11.159,11.159,650000.0
2006-07-10 08:09:00,11.166,11.222,11.115,11.15,500000.0
2006-07-10 08:11:00,11.221,11.232,11.132,11.224,300000.0
2006-07-10 08:12:00,11.16,11.257,11.124,11.157,300000.0
2006-07-10 08:13:00,11.257,11.267,11.138,11.161,400000.0
2006-07-10 08:14:00,11.16,11.271,11.158,11.234,400000.0
2006-07-10 08:15:00,11.14,11.256,11.128,11.255,550000.0
2006-07-10 08:17:00,11.194,11.315,11.181,11.252,650000.0
2006-07-10 08:18:00,11.215,11.234,11.116,11.208,550000.0
2006-07-10 08:19:00,11.147,11.223,11.147,11.178,250000.0
2006-07-10 08:21:00,11.14,11.267,11.101,11.184,550000.0
2006-07-10 08:22:00,11.148,11.25,11.14,11.161,350000.0
2006-07-10 08:24:00,11.268,11.268,11.161,11.161,250000.0
2006-07-10 08:25:00,11.145,11.275,11.145,11.244,350000.0
2006-07-10 08:26:00,11.243,11.27,11.158,11.27,500000.0
2006-07-10 08:27:00,11.287,11.314,11.209,11.281,550000.0
2006-07-10 08:28:00,11.285,11.335,11.22,11.262,450000.0
2006-07-10 08:29:00,11.164,11.249,11.141,11.243,400000.0
2006-07-10 08:30:00,11.252,11.272,11.188,11.235,400000.0
2006-07-10 08:31:00,11.175,11.273,11.175,11.223,400000.0
2006-07-10 08:33:00,11.261,11.3,11.161,11.26,400000.0
2006-07-10 08:34:00,11.214,11.255,11.162,11.194,300000.0
2006-07-10 08:35:00,11.18,11.263,11.18,11.263,100000.0
2006-07-10 08:37:00,11.261,11.32,11.218,11.275,250000.0
2006-07-10 08:38:00,11.272,11.272,11.154,11.186,650000.0
2006-07-10 08:39:00,11.221,11.265,11.154,11.154,250000.0
2006-07-10 08:42:00,11.315,11.315,11.224,11.272,450000.0
2006-07-10 08:44:00,11.212,11.281,11.204,11.281,350000.0
2006-07-10 08:45:00,11.283,11.313,11.22,11.22,350000.0
2006-07-10 08:46:00,11.285,11.32,11.189,11.287,500000.0
2006-07-10 08:47:00,11.3,11.313,11.184,11.247,550000.0
2006-07-10 08:48:00,11.2,11.258,11.2,11.246,450000.0
2006-07-10 08:51:00,11.29,11.325,11.211,11.258,350000.0
2006-07-10 08:54:00,11.315,11.315,11.189,11.189,350000.0
2006-07-10 08:55:00,11.279,11.279,11.133,11.271,250000.0
2006-07-10 08:56:00,11.184,11.233,11.151,11.206,550000.0
2006-07-10 08:57:00,11.242,11.271,11.17,11.245,550000.0
2006-07-10 08:59:00,11.247,11.247,11.085,11.207,500000.0
2006-07-10 09:02:00,11.146,11.247,11.146,11.176,550000.0
2006-07-10 09:05:00,11.226,11.266,11.163,11.266,400000.0
2006-07-10 09:06:00,11.235,11.285,11.173,11.218,350000.0
2006-07-10 09:07:00,11.154,11.269,11.154,11.257,400000.0
2006-07-10 09:11:00,11.249,11.249,11.124,11.178,550000.0
2006-07-10 09:12:00,11.269,11.304,11.177,11.195,550000.0
2006-07-10 09:15:00,11.21,11.271,11.173,11.246,350000.0
2006-07-10 09:16:00,11.207,11.295,11.162,11.196,350000.0
2006-07-10 09:17:00,11.309,11.314,11.192,11.288,550000.0
2006-07-10 09:18:00,11.276,11.312,11.204,11.285,400000.0
2006-07-10 09:19:00,11.312,11.312,11.172,11.261,450000.0
2006-07-10 09:21:00,11.23,11.296,11.204,11.296,550000.0
2006-07-10 09:22:00,11.243,11.291,11.183,11.291,250000.0
2006-07-10 09:23:00,11.199,11.34,11.162,11.275,450000.0
2006-07-10 09:24:00,11.178,11.28,11.178,11.23,400000.0
2006-07-10 09:25:00,11.306,11.306,11.196,11.223,350000.0
2006-07-10 09:26:00,11.247,11.283,11.17,11.283,200000.0
2006-07-10 09:28:00,11.226,11.288,11.2,11.279,350000.0
2006-07-10 09:29:00,11.206,11.343,11.206,11.292,300000.0
2006-07-10 09:31:00,11.267,11.267,11.199,11.253,400000.0
2006-07-10 09:32:00,11.255,11.321,11.22,11.321,250000.0
2006-07-10 09:34:00,11.281,11.315,11.192,11.299,300000.0
2006-07-10 09:37:00,11.283,11.318,11.194,11.28,400000.0
2006-07-10 09:38:00,11.236,11.308,11.187,11.291,450000.0
2006-07-10 09:40:00,11.18,11.287,11.117,11.143,550000.0
2006-07-10 09:41:00,11.262,11.325,11.203,11.203,350000.0
2006-07-10 09:42:00,11.277,11.278,11.181,11.205,400000.0
2006-07-10 09:43:00,11.296,11.296,11.199,11.273,200000.0
2006-07-10 09:44:00,11.187,11.309,11.15,11.227,350000.0
2006-07-10 09:45:00,11.153,11.268,11.153,11.268,100000.0
2006-07-10 09:46:00,11.2,11.2,11.18,11.18,100000.0
2006-07-10 09:47:00,11.175,11.282,11.175,11.256,300000.0
2006-07-10 09:51:00,11.269,11.269,11.183,11.198,350000.0
2006-07-10 09:52:00,11.306,11.312,11.187,11.268,400000.0
2006-07-10 09:53:00,11.16,11.268,11.16,11.167,400000.0
2006-07-10 09:55:00,11.261,11.304,11.186,11.208,400000.0
2006-07-10 09:57:00,11.211,11.29,11.198,11.277,500000.0
2006-07-10 09:58:00,11.176,11.257,11.153,11.224,400000.0
2006-07-10 10:01:00,11.236,11.289,11.159,11.251,500000.0
2006-07-10 10:02:00,11.171,11.317,11.171,11.255,350000.0
2006-07-10 10:03:00,11.234,11.259,11.151,11.173,400000.0
2006-07-10 10:04:00,11.245,11.268,11.184,11.212,400000.0
2006-07-10 10:05:00,11.163,11.309,11.163,11.28,400000.0
2006-07-10 10:06:00,11.201,11.257,11.144,11.257,450000.0
2006-07-10 10:07:00,11.183,11.193,11.091,11.148,400000.0
2006-07-10 10:08:00,11.245,11.245,11.075,11.205,300000.0
2006-07-10 10:09:00,11.199,11.199,11.03,11.196,450000.0
2006-07-10 10:10:00,11.215,11.286,11.125,11.241,550000.0
2006-07-10 10:11:00,11.226,11.242,11.099,11.099,500000.0
2006-07-10 10:12:00,11.193,11.193,11.066,11.153,350000.0
2006-07-10 10:13:00,11.15,11.276,11.103,11.12,500000.0
2006-07-10 10:14:00,11.171,11.219,11.143,11.219,300000.0
2006-07-10 10:16:00,11.05,11.169,11.045,11.169,400000.0
2006-07-10 10:17:00,11.146,11.15,11.049,11.068,400000.0
2006-07-10 10:18:00,11.042,11.196,11.042,11.049,450000.0
2006-07-10 10:21:00,11.106,11.154,11.092,11.15,400000.0
2006-07-10 10:22:00,11.058,11.228,11.058,11.108,400000.0
2006-07-10 10:23:00,11.166,11.216,11.103,11.142,450000.0
2006-07-10 10:24:00,11.156,11.16,11.012,11.148,900000.0
2006-07-10 10:25:00,11.043,11.198,11.022,11.116,700000.0
2006-07-10 10:26:00,11.136,11.148,11.04,11.04,350000.0
2006-07-10 10:27:00,11.12,11.151,11.051,11.151,450000.0
2006-07-10 10:28:00,11.151,11.151,11.051,11.078,350000.0
2006-07-10 10:29:00,11.158,11.158,11.016,11.129,900000.0
2006-07-10 10:30:00,11.075,11.135,11.012,11.062,400000.0
2006-07-10 10:31:00,11.031,11.116,11.031,11.073,350000.0
2006-07-10 10:32:00,11.083,11.133,11.001,11.122,700000.0
2006-07-10 10:33:00,11.131,11.165,11.043,11.13,400000.0
2006-07-10 10:36:00,11.046,11.118,11.006,11.021,500000.0
2006-07-10 10:37:00,11.145,11.159,11.019,11.059,400000.0
2006-07-10 10:38:00,10.992,11.157,10.992,11.108,400000.0
2006-07-10 10:39:00,11.096,11.142,10.985,10.985,650000.0
2006-07-10 10:41:00,11.066,11.074,10.953,10.974,350000.0
2006-07-10 10:42:00,11.074,11.161,10.997,11.134,750000.0
2006-07-10 10:43:00,11.113,11.145,10.983,11.007,400000.0
2006-07-10 10:44:00,11.073,11.126,10.982,11.091,900000.0
2006-07-10 10:45:00,11.084,11.125,10.973,11.05,350000.0
2006-07-10 10:46:00,11.073,11.131,11.018,11.115,400000.0
2006-07-10 10:47:00,11.073,11.115,10.994,10.994,350000.0
2006-07-10 10:48:00,11.007,11.113,10.946,11.113,450000.0
2006-07-10 10:49:00,11.148,11.168,11.038,11.038,600000.0
2006-07-10 10:51:00,11.108,11.143,11.006,11.113,550000.0
2006-07-10 10:52:00,11.087,11.12,10.963,11.077,950000.0
2006-07-10 10:53:00,11.063,11.119,10.996,11.041,500000.0
2006-07-10 10:54:00,11.086,11.091,10.972,11.091,400000.0
2006-07-10 10:55:00,11.095,11.135,10.989,11.075,800000.0
2006-07-10 10:57:00,11.062,11.082,10.951,11.066,450000.0
2006-07-10 10:58:00,10.993,11.11,10.961,11.028,350000.0
2006-07-10 11:01:00,10.967,11.101,10.967,11.054,500000.0
2006-07-10 11:02:00,11.098,11.106,10.978,11.036,400000.0
2006-07-10 11:03:00,11.026,11.158,11.006,11.027,550000.0
2006-07-10 11:07:00,11.041,11.073,10.943,11.067,450000.0
2006-07-10 11:08:00,11.012,11.133,10.99,11.115,350000.0
2006-07-10 11:10:00,10.962,11.099,10.962,11.022,400000.0
2006-07-10 11:11:00,11.084,11.112,10.98,11.076,350000.0
2006-07-10 11:12:00,11.079,11.079,10.969,11.048,550000.0
2006-07-10 11:13:00,11.059,11.096,10.946,11.096,500000.0
2006-07-10 11:16:00,11.028,11.119,11.028,11.099,500000.0
2006-07-10 11:17:00,11.105,11.108,10.993,11.108,350000.0
2006-07-10 11:18:00,11.02,11.077,11.013,11.057,350000.0
2006-07-10 11:19:00,11.028,11.178,11.028,11.131,550000.0
2006-07-10 11:21:00,11.131,11.131,11.014,11.103,450000.0
2006-07-10 11:22:00,11.115,11.119,10.961,10.963,400000.0
2006-07-10 11:23:00,10.988,11.114,10.988,11.002,500000.0
2006-07-10 11:24:00,11.082,11.132,11.017,11.091,550000.0
2006-07-10 11:26:00,11.107,11.131,11.013,11.131,400000.0
2006-07-10 11:27:00,11.037,11.172,11.037,11.147,500000.0
2006-07-10 11:29:00,11.021,11.111,11.0,11.039,500000.0
2006-07-10 11:30:00,11.122,11.122,11.007,11.007,500000.0
2006-07-10 11:32:00,11.08,11.099,10.998,10.998,450000.0
2006-07-10 11:33:00,10.983,11.108,10.983,11.06,350000.0
2006-07-10 11:35:00,11.072,11.106,10.967,11.041,450000.0
2006-07-10 11:37:00,11.02,11.119,10.947,11.057,400000.0
2006-07-10 11:38:00,11.07,11.122,11.026,11.087,400000.0
2006-07-10 11:39:00,11.012,11.086,10.964,10.987,350000.0
2006-07-10 11:40:00,11.011,11.1,10.966,11.016,400000.0
2006-07-10 11:41:00,10.94,11.039,10.94,10.972,350000.0
2006-07-10 11:42:00,10.903,11.003,10.903,10.973,350000.0
2006-07-10 11:43:00,11.0,11.034,10.932,11.034,350000.0
2006-07-10 11:44:00,11.002,11.021,10.877,11.02,450000.0
2006-07-10 11:45:00,10.957,11.013,10.929,10.98,550000.0
2006-07-10 11:46:00,10.971,11.012,10.888,10.912,400000.0
2006-07-10 11:47:00,10.951,11.027,10.872,10.983,500000.0
2006-07-10 11:48:00,10.975,11.01,10.915,10.992,400000.0
2006-07-10 11:49:00,10.968,11.023,10.888,10.962,350000.0
2006-07-10 11:50:00,10.97,11.022,10.901,11.022,350000.0
2006-07-10 11:51:00,10.873,10.994,10.871,10.994,450000.0
2006-07-10 11:52:00,10.961,11.068,10.92,11.068,450000.0
2006-07-10 11:53:00,10.947,11.072,10.947,10.955,400000.0
2006-07-10 11:56:00,10.994,11.053,10.97,10.973,350000.0
2006-07-10 11:57:00,11.043,11.056,10.953,11.027,450000.0
2006-07-10 11:58:00,11.03,11.061,10.939,11.061,350000.0
2006-07-10 11:59:00,11.02,11.062,10.952,10.996,450000.0
2006-07-10 12:00:00,11.028,11.028,10.935,10.935,350000.0
2006-07-10 12:02:00,11.047,11.082,10.954,10.954,400000.0
2006-07-10 12:03:00,10.962,11.054,10.962,11.03,550000.0
2006-07-10 12:04:00,11.007,11.102,10.981,10.981,350000.0
2006-07-10 12:06:00,11.062,11.076,11.007,11.076,350000.0
2006-07-10 12:08:00,11.075,11.088,10.964,11.088,450000.0
2006-07-10 12:10:00,11.048,11.076,10.976,11.023,400000.0
2006-07-10 12:11:00,11.01,11.066,10.974,10.993,300000.0
2006-07-10 12:13:00,11.06,11.097,10.989,11.057,400000.0
2006-07-10 12:16:00,11.012,11.07,10.949,11.0,400000.0
2006-07-10 12:18:00,11.052,11.052,10.966,10.966,450000.0
2006-07-10 12:19:00,10.981,11.055,10.897,10.912,450000.0
2006-07-10 12:20:00,10.952,11.038,10.92,10.975,500000.0
2006-07-10 12:21:00,10.99,11.042,10.921,11.007,500000.0
2006-07-10 12:23:00,11.065,11.087,10.958,10.963,400000.0
2006-07-10 12:27:00,11.024,11.037,10.918,11.025,550000.0
2006-07-10 12:28:00,11.038,11.094,10.951,10.993,500000.0
2006-07-10 12:29:00,11.029,11.071,10.922,10.935,500000.0
2006-07-10 12:32:00,10.932,11.075,10.932,11.069,450000.0
2006-07-10 12:33:00,11.071,11.073,10.948,10.948,250000.0
2006-07-10 12:34:00,10.938,11.05,10.93,10.93,450000.0
2006-07-10 12:36:00,11.063,11.063,10.925,11.016,350000.0
2006-07-10 12:37:00,11.052,11.052,10.934,10.948,500000.0
2006-07-10 12:38:00,11.021,11.077,10.94,11.016,450000.0
2006-07-10 12:39:00,11.054,11.075,10.936,11.034,450000.0
2006-07-10 12:41:00,11.026,11.07,10.94,11.07,450000.0
2006-07-10 12:43:00,11.034,11.07,10.963,10.979,500000.0
2006-07-10 12:44:00,11.003,11.015,10.889,10.926,450000.0
2006-07-10 12:48:00,10.949,11.043,10.898,11.029,550000.0
2006-07-10 12:49:00,10.981,11.083,10.95,10.972,450000.0
2006-07-10 12:50:00,11.005,11.107,10.965,10.969,400000.0
2006-07-10 12:54:00,11.058,11.085,10.975,11.022,450000.0
2006-07-10 12:56:00,11.037,11.044,10.922,10.928,450000.0
2006-07-10 12:59:00,11.008,11.048,10.953,11.042,450000.0
2006-07-10 13:00:00,11.023,11.051,10.934,10.975,500000.0
2006-07-10 13:01:00,10.919,11.03,10.919,10.978,400000.0
2006-07-10 13:02:00,10.916,10.997,10.893,10.958,400000.0
2006-07-10 13:03:00,10.994,11.072,10.921,10.921,450000.0
2006-07-10 13:04:00,10.974,10.996,10.868,10.873,450000.0
2006-07-10 13:06:00,10.996,10.996,10.872,10.969,450000.0
2006-07-10 13:07:00,11.025,11.037,10.911,10.968,500000.0
2006-07-10 13:08:00,10.94,11.032,10.919,10.921,400000.0
2006-07-10 13:09:00,11.01,11.01,10.85,10.89,450000.0
2006-07-10 13:10:00,10.942,10.986,10.835,10.878,500000.0
2006-07-10 13:11:00,10.883,10.985,10.883,10.948,400000.0
2006-07-10 13:12:00,10.993,11.055,10.901,10.901,550000.0
2006-07-10 13:13:00,11.018,11.027,10.914,11.002,450000.0
2006-07-10 13:14:00,10.908,11.058,10.908,11.02,350000.0
2006-07-10 13:15:00,10.938,10.96,10.862,10.905,400000.0
2006-07-10 13:16:00,10.969,10.969,10.847,10.957,350000.0
2006-07-10 13:17:00,10.98,10.996,10.844,10.996,450000.0
2006-07-10 13:18:00,10.891,11.044,10.891,11.0,400000.0
2006-07-10 13:19:00,10.913,10.954,10.795,10.82,400000.0
2006-07-10 13:20:00,10.853,10.932,10.822,10.87,500000.0
2006-07-10 13:21:00,10.807,10.918,10.807,10.807,350000.0
2006-07-10 13:22:00,10.846,10.949,10.846,10.852,400000.0
2006-07-10 13:23:00,10.849,10.924,10.798,10.811,350000.0
2006-07-10 13:24:00,10.893,10.919,10.789,10.83,450000.0
2006-07-10 13:25:00,10.892,10.913,10.829,10.913,350000.0
2006-07-10 13:26:00,10.821,10.912,10.764,10.822,550000.0
2006-07-10 13:27:00,10.808,10.882,10.801,10.88,500000.0
2006-07-10 13:28:00,10.895,10.931,10.813,10.849,400000.0
2006-07-10 13:30:00,10.929,10.929,10.741,10.79,450000.0
2006-07-10 13:33:00,10.83,10.909,10.826,10.866,350000.0
2006-07-10 13:37:00,10.853,10.931,10.839,10.909,350000.0
2006-07-10 13:39:00,10.913,10.937,10.829,10.91,500000.0
2006-07-10 13:40:00,10.903,10.938,10.817,10.938,350000.0
2006-07-10 13:41:00,10.851,10.988,10.851,10.921,400000.0
2006-07-10 13:42:00,10.893,10.907,10.817,10.9,350000.0
2006-07-10 13:43:00,10.955,10.995,10.864,10.936,500000.0
2006-07-10 13:44:00,10.829,10.935,10.807,10.831,350000.0
2006-07-10 13:45:00,10.801,10.917,10.771,10.877,400000.0
2006-07-10 13:46:00,10.814,10.891,10.781,10.832,450000.0
2006-07-10 13:47:00,10.879,10.902,10.794,10.867,300000.0
2006-07-10 13:48:00,10.855,10.872,10.757,10.834,400000.0
2006-07-10 13:49:00,10.77,10.903,10.77,10.89,350000.0
2006-07-10 13:50:00,10.832,10.832,10.772,10.772,450000.0
2006-07-10 13:51:00,10.876,10.876,10.762,10.762,350000.0
2006-07-10 13:52:00,10.885,10.885,10.753,10.849,350000.0
2006-07-10 13:53:00,10.778,10.874,10.733,10.804,450000.0
2006-07-10 13:54:00,10.854,10.905,10.793,10.89,400000.0
2006-07-10 13:56:00,10.894,10.941,10.782,10.782,400000.0
2006-07-10 13:57:00,10.842,10.906,10.789,10.789,400000.0
2006-07-10 13:59:00,10.857,10.881,10.83,10.83,150000.0
2006-07-10 14:00:00,10.869,10.869,10.768,10.822,350000.0
2006-07-10 14:02:00,10.926,10.961,10.85,10.878,350000.0
2006-07-10 14:03:00,10.914,10.918,10.846,10.917,350000.0
2006-07-10 14:04:00,10.856,10.961,10.856,10.943,350000.0
2006-07-10 14:07:00,10.89,10.922,10.794,10.896,400000.0
2006-07-10 14:09:00,10.811,10.963,10.796,10.855,550000.0
2006-07-10 14:14:00,10.825,10.924,10.777,10.813,500000.0
2006-07-10 14:16:00,10.783,10.89,10.757,10.859,450000.0
2006-07-10 14:18:00,10.864,10.932,10.796,10.932,400000.0
2006-07-10 14:19:00,10.904,10.933,10.76,10.912,500000.0
2006-07-10 14:20:00,10.841,10.935,10.841,10.849,350000.0
2006-07-10 14:21:00,10.854,10.967,10.842,10.884,450000.0
2006-07-10 14:23:00,10.849,10.938,10.849,10.883,400000.0
2006-07-10 14:24:00,10.943,10.951,10.877,10.951,400000.0
2006-07-10 14:25:00,10.878,10.946,10.85,10.874,350000.0
2006-07-10 14:26:00,10.925,10.988,10.875,10.905,350000.0
2006-07-10 14:27:00,10.917,11.0,10.839,10.87,400000.0
2006-07-10 14:28:00,10.904,10.946,10.832,10.901,400000.0
2006-07-10 14:29:00,10.896,10.96,10.829,10.897,350000.0
2006-07-10 14:30:00,10.868,10.968,10.822,10.822,550000.0
2006-07-10 14:31:00,10.846,10.948,10.836,10.948,400000.0
2006-07-10 14:32:00,10.958,10.964,10.881,10.908,500000.0
2006-07-10 14:33:00,10.968,10.999,10.857,10.882,550000.0
2006-07-10 14:34:00,10.94,11.038,10.893,10.896,450000.0
2006-07-10 14:35:00,10.973,10.983,10.909,10.92,350000.0
2006-07-10 14:36:00,10.963,10.976,10.866,10.976,400000.0
2006-07-10 14:37:00,10.896,11.001,10.855,11.001,550000.0
2006-07-10 14:38:00,10.945,11.01,10.941,10.984,400000.0
2006-07-10 14:39:00,10.99,11.023,10.88,10.897,500000.0
2006-07-10 14:40:00,10.936,10.975,10.872,10.903,400000.0
2006-07-10 14:41:00,10.88,10.977,10.88,10.945,550000.0
2006-07-10 14:42:00,10.839,10.973,10.839,10.957,400000.0
2006-07-10 14:43:00,10.934,10.949,10.792,10.949,500000.0
2006-07-10 14:44:00,10.839,10.929,10.797,10.929,450000.0
2006-07-10 14:45:00,10.924,10.924,10.84,10.906,400000.0
2006-07-10 14:46:00,10.894,10.93,10.813,10.826,350000.0
2006-07-10 14:47:00,10.865,10.926,10.784,10.916,350000.0
2006-07-10 14:48:00,10.896,10.95,10.839,10.934,400000.0
2006-07-10 14:49:00,10.945,10.945,10.801,10.801,500000.0
2006-07-10 14:50:00,10.857,10.976,10.821,10.821,400000.0
2006-07-10 14:51:00,10.92,10.92,10.811,10.874,350000.0
2006-07-10 14:52:00,10.934,10.934,10.856,10.864,450000.0
2006-07-10 14:53:00,10.832,10.912,10.809,10.851,400000.0
2006-07-10 14:54:00,10.771,10.909,10.771,10.823,550000.0
2006-07-10 14:55:00,10.896,10.939,10.832,10.832,450000.0
2006-07-10 14:56:00,10.937,10.983,10.841,10.935,550000.0
2006-07-10 14:57:00,10.967,10.985,10.878,10.95,450000.0
2006-07-10 14:58:00,10.872,10.937,10.836,10.911,400000.0
2006-07-10 14:59:00,10.885,10.95,10.838,10.944,550000.0
2006-07-10 15:00:00,10.838,10.962,10.811,10.885,450000.0
2006-07-10 15:01:00,10.956,10.997,10.897,10.951,450000.0
2006-07-10 15:02:00,10.876,10.999,10.866,10.935,450000.0
2006-07-10 15:03:00,10.963,11.016,10.866,11.016,500000.0
2006-07-10 15:04:00,10.941,11.038,10.876,10.889,550000.0
2006-07-10 15:05:00,10.874,10.997,10.874,10.921,550000.0
2006-07-10 15:06:00,10.985,10.985,10.939,10.939,400000.0
2006-07-10 15:07:00,10.911,11.033,10.907,10.977,350000.0
2006-07-10 15:08:00,10.899,11.049,10.899,11.0,500000.0
2006-07-10 15:09:00,10.994,10.994,10.829,10.875,450000.0
2006-07-10 15:10:00,10.921,11.046,10.899,10.944,400000.0
2006-07-10 15:11:00,10.921,11.016,10.863,10.904,500000.0
2006-07-10 15:12:00,10.969,10.974,10.918,10.918,200000.0
2006-07-10 15:13:00,10.98,11.037,10.926,11.037,400000.0
2006-07-10 15:14:00,10.933,11.028,10.904,11.01,400000.0
2006-07-10 15:15:00,10.933,11.032,10.919,10.967,400000.0
2006-07-10 15:16:00,10.906,11.045,10.906,11.0,450000.0
2006-07-10 15:17:00,10.99,11.06,10.924,10.99,450000.0
2006-07-10 15:18:00,11.03,11.03,10.907,10.954,400000.0
2006-07-10 15:19:00,10.978,11.025,10.95,11.011,450000.0
2006-07-10 15:20:00,10.967,11.036,10.923,11.036,400000.0
2006-07-10 15:21:00,11.022,11.089,10.952,11.004,500000.0
2006-07-10 15:22:00,11.048,11.095,11.01,11.045,450000.0
2006-07-10 15:23:00,11.005,11.096,11.005,11.07,400000.0
2006-07-10 15:24:00,11.08,11.105,11.01,11.09,350000.0
2006-07-10 15:25:00,11.081,11.081,10.983,11.029,350000.0
2006-07-10 15:26:00,10.957,11.059,10.957,10.959,550000.0
2006-07-10 15:27:00,10.951,11.084,10.938,10.997,350000.0
2006-07-10 15:28:00,10.971,11.086,10.969,11.034,350000.0
2006-07-10 15:29:00,11.017,11.049,10.958,10.994,350000.0
2006-07-10 15:30:00,11.021,11.021,10.908,10.949,450000.0
2006-07-10 15:31:00,10.943,11.057,10.938,10.961,500000.0
2006-07-10 15:32:00,10.949,11.037,10.902,11.018,450000.0
2006-07-10 15:33:00,11.012,11.032,10.94,11.032,400000.0
2006-07-10 15:34:00,10.957,11.09,10.952,10.952,400000.0
2006-07-10 15:35:00,11.008,11.054,10.972,11.001,400000.0
2006-07-10 15:36:00,11.0,11.039,10.902,11.023,550000.0
2006-07-10 15:38:00,10.974,11.06,10.968,11.02,450000.0
2006-07-10 15:39:00,10.94,11.039,10.862,11.039,500000.0
2006-07-10 15:40:00,10.937,11.054,10.929,10.929,450000.0
2006-07-10 15:41:00,10.887,11.024,10.887,11.0,400000.0
2006-07-10 15:42:00,11.026,11.026,10.939,10.965,350000.0
2006-07-10 15:43:00,10.977,11.009,10.895,10.895,450000.0
2006-07-10 15:44:00,11.016,11.043,10.941,11.032,350000.0
2006-07-10 15:45:00,11.041,11.05,10.942,11.02,450000.0
2006-07-10 15:46:00,10.943,11.054,10.943,10.974,400000.0
2006-07-10 15:47:00,11.027,11.056,10.908,10.917,550000.0
2006-07-10 15:48:00,10.955,11.014,10.918,10.941,350000.0
2006-07-10 15:49:00,11.022,11.07,10.995,11.059,350000.0
2006-07-10 15:50:00,10.971,11.08,10.963,11.037,550000.0
2006-07-10 15:51:00,11.01,11.071,10.934,10.936,350000.0
2006-07-10 15:52:00,10.926,11.062,10.926,10.937,350000.0
2006-07-10 15:53:00,11.032,11.064,10.934,11.011,500000.0
2006-07-10 15:54:00,11.034,11.055,10.986,11.055,450000.0
2006-07-10 15:56:00,10.92,11.068,10.92,10.982,450000.0
2006-07-10 15:57:00,10.968,11.018,10.944,10.998,450000.0
2006-07-10 15:58:00,10.984,11.074,10.984,11.07,500000.0
2006-07-10 15:59:00,11.072,11.116,11.006,11.013,450000.0
2006-07-10 16:00:00,11.034,11.039,10.905,11.02,500000.0
2006-07-10 16:01:00,11.084,11.084,10.958,10.971,400000.0
2006-07-10 16:02:00,11.012,11.141,10.992,11.053,550000.0
2006-07-10 16:03:00,11.086,11.086,10.936,10.983,450000.0
2006-07-10 16:04:00,10.921,11.06,10.921,11.038,550000.0
2006-07-10 16:05:00,11.046,11.046,10.967,10.967,150000.0
2006-07-10 16:06:00,10.971,11.076,10.93,11.056,350000.0
2006-07-10 16:07:00,10.993,11.105,10.986,10.986,500000.0
2006-07-10 16:08:00,10.952,11.072,10.952,10.996,550000.0
2006-07-10 16:09:00,10.972,11.088,10.941,11.088,350000.0
2006-07-10 16:10:00,11.054,11.059,10.93,11.059,500000.0
2006-07-10 16:11:00,10.966,11.109,10.952,10.952,500000.0
2006-07-10 16:12:00,11.007,11.069,10.976,11.021,350000.0
2006-07-10 16:13:00,10.997,11.071,10.976,11.071,450000.0
2006-07-10 16:14:00,11.072,11.072,10.923,10.988,500000.0
2006-07-10 16:15:00,11.027,11.027,10.859,10.888,350000.0
2006-07-10 16:16:00,10.99,11.053,10.937,11.025,550000.0
2006-07-10 16:17:00,11.037,11.065,10.941,10.941,350000.0
2006-07-10 16:18:00,11.047,11.077,10.945,11.038,400000.0
2006-07-10 16:19:00,11.087,11.091,10.976,11.022,400000.0
2006-07-10 16:20:00,11.065,11.075,10.943,10.943,550000.0
2006-07-10 16:21:00,10.946,11.019,10.885,11.019,500000.0
2006-07-10 16:22:00,11.045,11.067,10.978,11.016,450000.0
2006-07-10 16:23:00,10.975,11.12,10.975,10.986,400000.0
2006-07-10 16:24:00,11.046,11.101,10.972,11.101,550000.0
2006-07-10 16:26:00,11.034,11.034,10.897,10.925,550000.0
2006-07-10 16:27:00,10.966,11.047,10.966,10.996,250000.0
2006-07-10 16:28:00,11.051,11.084,10.999,11.084,400000.0
2006-07-10 16:29:00,11.073,11.078,10.975,11.078,150000.0
2006-07-10 16:30:00,10.967,11.06,10.946,11.041,550000.0
2006-07-10 16:31:00,11.005,11.097,10.964,11.031,400000.0
2006-07-10 16:32:00,11.003,11.075,10.986,11.006,400000.0
2006-07-10 16:33:00,10.997,11.091,10.97,10.994,350000.0
2006-07-10 16:34:00,11.026,11.087,10.986,11.087,350000.0
2006-07-10 16:36:00,11.097,11.108,11.02,11.024,500000.0
2006-07-10 16:37:00,11.086,11.086,10.967,10.991,500000.0
2006-07-10 16:38:00,10.942,11.119,10.942,10.971,450000.0
2006-07-10 16:39:00,10.995,11.105,10.995,11.105,500000.0
2006-07-10 16:40:00,11.009,11.08,11.003,11.035,200000.0
2006-07-10 16:41:00,10.974,11.056,10.974,10.98,350000.0
2006-07-10 16:42:00,10.985,11.108,10.985,11.108,500000.0
2006-07-10 16:43:00,11.009,11.136,11.005,11.013,350000.0
2006-07-10 16:44:00,11.109,11.122,10.989,10.989,400000.0
2006-07-10 16:45:00,10.979,11.05,10.979,11.035,400000.0
2006-07-10 16:46:00,11.033,11.097,11.013,11.069,350000.0
2006-07-10 16:47:00,11.001,11.149,10.973,11.027,600000.0
2006-07-10 16:48:00,11.094,11.123,10.978,11.065,500000.0
2006-07-10 16:49:00,11.094,11.15,11.013,11.013,450000.0
2006-07-10 16:50:00,11.127,11.127,10.992,11.043,400000.0
2006-07-10 16:51:00,11.129,11.16,11.011,11.011,400000.0
2006-07-10 16:52:00,11.024,11.128,11.007,11.128,450000.0
2006-07-10 16:53:00,11.027,11.129,10.994,11.05,350000.0
2006-07-10 16:54:00,11.055,11.158,11.036,11.036,450000.0
2006-07-10 16:55:00,11.114,11.129,11.014,11.054,550000.0
2006-07-10 16:56:00,11.072,11.161,11.037,11.037,400000.0
2006-07-10 16:57:00,11.048,11.16,11.013,11.013,450000.0
2006-07-10 16:58:00,11.02,11.117,11.02,11.09,500000.0
2006-07-10 16:59:00,11.05,11.129,11.026,11.026,400000.0
2006-07-10 17:00:00,11.141,11.141,11.002,11.002,350000.0
2006-07-10 17:01:00,11.057,11.167,11.0,11.013,500000.0
2006-07-10 17:02:00,11.036,11.147,11.036,11.114,400000.0
2006-07-10 17:03:00,11.07,11.138,11.034,11.092,500000.0
2006-07-10 17:04:00,11.056,11.138,11.021,11.093,350000.0
2006-07-10 17:05:00,11.16,11.16,11.013,11.112,400000.0
2006-07-10 17:06:00,11.144,11.148,11.041,11.14,350000.0
2006-07-10 17:07:00,11.144,11.163,11.023,11.077,500000.0
2006-07-10 17:08:00,11.029,11.177,11.029,11.082,500000.0
2006-07-10 17:09:00,11.073,11.203,11.057,11.08,400000.0
2006-07-10 17:10:00,11.103,11.167,11.043,11.095,350000.0
2006-07-10 17:11:00,11.125,11.153,11.011,11.032,400000.0
2006-07-10 17:12:00,11.117,11.149,11.063,11.071,400000.0
2006-07-10 17:13:00,11.028,11.135,10.975,11.135,450000.0
2006-07-10 17:14:00,11.082,11.121,11.005,11.117,550000.0
2006-07-10 17:15:00,11.032,11.143,11.004,11.077,350000.0
2006-07-10 17:16:00,11.131,11.131,11.009,11.077,450000.0
2006-07-10 17:17:00,11.083,11.14,11.062,11.097,400000.0
2006-07-10 17:18:00,11.068,11.118,11.03,11.118,350000.0
2006-07-10 17:19:00,10.997,11.098,10.979,11.098,450000.0
2006-07-10 17:20:00,11.094,11.158,11.007,11.027,350000.0
2006-07-10 17:21:00,11.015,11.106,10.985,11.1,500000.0
2006-07-10 17:22:00,11.052,11.115,11.049,11.063,450000.0
2006-07-10 17:23:00,11.031,11.137,11.031,11.111,550000.0
2006-07-10 17:24:00,11.107,11.113,10.988,11.008,350000.0
2006-07-10 17:25:00,11.091,11.121,11.011,11.121,400000.0
2006-07-10 17:26:00,10.992,11.113,10.992,11.065,450000.0
2006-07-10 17:27:00,11.065,11.098,10.968,11.043,400000.0
2006-07-10 17:28:00,10.995,11.065,10.95,10.952,550000.0
2006-07-10 17:29:00,10.976,11.088,10.954,11.088,500000.0
2006-07-10 17:30:00,10.981,11.16,10.981,11.107,450000.0
2006-07-10 17:31:00,11.027,11.143,10.988,11.078,600000.0
2006-07-10 17:32:00,11.0,11.105,10.994,11.068,400000.0
2006-07-10 17:33:00,11.059,11.091,10.963,11.091,400000.0
2006-07-10 17:34:00,11.095,11.128,10.996,11.113,450000.0
2006-07-10 17:35:00,11.03,11.059,10.945,10.997,500000.0
2006-07-10 17:36:00,11.025,11.098,10.969,11.049,450000.0
2006-07-10 17:37:00,11.043,11.054,10.951,11.044,550000.0
2006-07-10 17:38:00,11.018,11.078,10.985,11.007,400000.0
2006-07-10 17:39:00,11.062,11.074,10.964,10.987,350000.0
2006-07-10 17:40:00,10.995,11.097,10.995,11.078,500000.0
2006-07-10 17:41:00,11.005,11.11,10.987,10.987,400000.0
2006-07-10 17:42:00,10.968,11.077,10.968,11.057,500000.0
2006-07-10 17:43:00,11.091,11.091,10.94,10.974,400000.0
2006-07-10 17:44:00,11.059,11.059,10.971,11.037,450000.0
2006-07-10 17:45:00,11.009,11.11,11.005,11.014,550000.0
2006-07-10 17:46:00,10.93,11.053,10.93,11.053,200000.0
2006-07-10 17:47:00,11.064,11.079,10.937,11.004,400000.0
2006-07-10 17:48:00,11.068,11.077,10.955,11.077,400000.0
2006-07-10 17:49:00,11.05,11.088,11.002,11.062,350000.0
2006-07-10 17:50:00,11.076,11.114,10.989,10.989,550000.0
2006-07-10 17:52:00,11.055,11.105,10.954,10.954,350000.0
2006-07-10 17:53:00,11.031,11.064,10.995,10.995,500000.0
2006-07-10 17:54:00,11.005,11.094,10.959,11.094,350000.0
2006-07-10 17:55:00,10.999,11.101,10.999,11.078,350000.0
2006-07-10 17:56:00,10.999,11.113,10.982,11.027,400000.0
2006-07-10 17:57:00,11.086,11.118,11.004,11.053,400000.0
2006-07-10 17:58:00,11.077,11.13,11.048,11.095,450000.0
2006-07-10 17:59:00,11.003,11.132,10.994,11.132,350000.0
2006-07-10 18:00:00,11.036,11.146,11.029,11.125,350000.0
2006-07-10 18:01:00,11.118,11.169,11.025,11.101,450000.0
2006-07-10 18:02:00,11.066,11.151,11.061,11.151,500000.0
2006-07-10 18:03:00,11.128,11.15,11.099,11.134,350000.0
2006-07-10 18:04:00,11.176,11.176,11.058,11.112,400000.0
2006-07-10 18:05:00,11.106,11.204,11.054,11.155,550000.0
2006-07-10 18:06:00,11.088,11.156,11.023,11.023,450000.0
2006-07-10 18:07:00,11.155,11.155,11.012,11.139,400000.0
2006-07-10 18:08:00,11.143,11.163,11.054,11.157,350000.0
2006-07-10 18:09:00,11.18,11.18,11.059,11.118,550000.0
2006-07-10 18:10:00,11.174,11.182,11.087,11.124,400000.0
2006-07-10 18:11:00,11.075,11.159,11.03,11.133,450000.0
2006-07-10 18:12:00,11.13,11.151,11.048,11.048,400000.0
2006-07-10 18:13:00,11.053,11.141,11.014,11.141,300000.0
2006-07-10 18:14:00,11.041,11.15,11.041,11.131,400000.0
2006-07-10 18:15:00,11.058,11.172,11.042,11.052,450000.0
2006-07-10 18:16:00,11.041,11.171,11.035,11.035,400000.0
2006-07-10 18:17:00,11.06,11.089,10.991,11.089,250000.0
2006-07-10 18:18:00,11.067,11.132,10.98,10.98,500000.0
2006-07-10 18:19:00,11.089,11.097,11.038,11.097,250000.0
2006-07-10 18:20:00,11.039,11.12,10.967,11.098,400000.0
2006-07-10 18:21:00,11.067,11.15,11.041,11.092,550000.0
2006-07-10 18:22:00,11.078,11.078,10.989,11.016,400000.0
2006-07-10 18:23:00,11.102,11.113,11.002,11.088,400000.0
2006-07-10 18:24:00,11.074,11.1,10.957,11.1,400000.0
2006-07-10 18:25:00,11.057,11.149,11.005,11.024,500000.0
2006-07-10 18:26:00,11.024,11.1,10.979,11.098,550000.0
2006-07-10 18:27:00,10.997,11.1,10.997,11.065,300000.0
2006-07-10 18:28:00,11.065,11.065,10.952,11.051,350000.0
2006-07-10 18:29:00,10.991,11.075,10.963,11.075,350000.0
2006-07-10 18:30:00,11.054,11.11,10.97,11.052,450000.0
2006-07-10 18:31:00,11.067,11.067,10.968,11.048,350000.0
2006-07-10 18:32:00,11.014,11.082,10.952,11.016,450000.0
2006-07-10 18:33:00,11.063,11.091,10.989,10.991,300000.0
2006-07-10 18:34:00,11.055,11.13,10.975,11.13,400000.0
2006-07-10 18:35:00,11.059,11.133,11.059,11.066,350000.0
2006-07-10 18:36:00,11.037,11.109,10.979,11.066,550000.0
2006-07-10 18:37:00,11.021,11.114,11.021,11.057,500000.0
2006-07-10 18:38:00,11.097,11.118,11.006,11.066,450000.0
2006-07-10 18:39:00,11.114,11.136,11.038,11.105,400000.0
2006-07-10 18:40:00,11.128,11.129,11.035,11.106,450000.0
2006-07-10 18:41:00,11.055,11.141,11.036,11.078,500000.0
2006-07-10 18:42:00,11.038,11.107,10.988,11.032,550000.0
2006-07-10 18:43:00,11.078,11.117,10.981,11.117,400000.0
2006-07-10 18:44:00,11.093,11.118,10.998,11.052,500000.0
2006-07-10 18:45:00,11.024,11.11,11.024,11.08,350000.0
2006-07-10 18:46:00,11.005,11.095,10.958,11.095,350000.0
2006-07-10 18:47:00,11.02,11.11,10.991,11.087,400000.0
2006-07-10 18:48:00,11.055,11.074,10.966,11.024,400000.0
2006-07-10 18:49:00,11.09,11.127,11.009,11.028,400000.0
2006-07-10 18:50:00,11.089,11.089,10.962,10.983,250000.0
2006-07-10 18:51:00,11.068,11.109,11.002,11.023,450000.0
2006-07-10 18:52:00,11.084,11.163,11.025,11.124,550000.0
2006-07-10 18:53:00,11.059,11.097,11.027,11.064,450000.0
2006-07-10 18:54:00,11.069,11.106,11.013,11.023,500000.0
2006-07-10 18:55:00,10.996,11.103,10.986,11.06,350000.0
2006-07-10 18:56:00,11.053,11.125,11.038,11.038,150000.0
2006-07-10 18:57:00,11.128,11.128,11.017,11.112,450000.0
2006-07-10 18:58:00,11.105,11.105,11.028,11.063,350000.0
2006-07-10 18:59:00,11.003,11.064,11.003,11.05,450000.0
2006-07-10 19:00:00,11.032,11.103,10.976,11.101,350000.0
2006-07-10 19:01:00,11.031,11.108,11.002,11.054,500000.0
2006-07-10 19:03:00,11.071,11.071,11.0,11.0,350000.0
2006-07-10 19:04:00,11.024,11.085,11.021,11.029,400000.0
2006-07-10 19:05:00,11.094,11.094,10.954,10.954,250000.0
2006-07-10 19:06:00,11.045,11.074,10.927,11.074,400000.0
2006-07-10 19:07:00,11.031,11.052,10.956,10.99,400000.0
2006-07-10 19:08:00,10.999,11.098,10.983,10.983,350000.0
2006-07-10 19:09:00,10.97,11.132,10.97,11.047,500000.0
2006-07-10 19:12:00,11.008,11.1,11.008,11.064,350000.0
2006-07-10 19:14:00,10.961,11.082,10.961,11.082,400000.0
2006-07-10 19:15:00,11.028,11.115,11.009,11.115,500000.0
2006-07-10 19:16:00,11.103,11.103,11.002,11.033,350000.0
2006-07-10 19:17:00,10.922,11.04,10.922,11.04,200000.0
2006-07-10 19:19:00,11.084,11.141,10.991,11.116,950000.0
2006-07-10 19:20:00,10.969,11.092,10.969,10.97,350000.0
2006-07-10 19:21:00,10.979,11.069,10.967,10.988,600000.0
2006-07-10 19:22:00,11.06,11.142,10.946,11.096,800000.0
2006-07-10 19:23:00,10.972,11.076,10.951,10.951,500000.0
2006-07-10 19:24:00,11.004,11.067,10.947,10.981,400000.0
2006-07-10 19:25:00,10.918,11.058,10.908,10.938,550000.0
2006-07-10 19:26:00,10.988,11.031,10.911,11.01,400000.0
2006-07-10 19:27:00,10.966,11.078,10.939,10.962,500000.0
2006-07-10 19:28:00,11.064,11.064,10.923,11.042,450000.0
2006-07-10 19:29:00,10.98,11.042,10.923,10.983,500000.0
2006-07-10 19:30:00,10.901,11.017,10.882,10.949,800000.0
2006-07-10 19:31:00,10.996,11.031,10.954,10.981,350000.0
2006-07-10 19:32:00,10.985,11.069,10.933,10.979,600000.0
2006-07-10 19:33:00,11.013,11.039,10.937,11.027,350000.0
2006-07-10 19:34:00,11.021,11.021,10.866,10.974,450000.0
2006-07-10 19:41:00,11.01,11.028,10.933,10.965,350000.0
2006-07-10 19:42:00,11.008,11.008,10.999,11.001,250000.0
2006-07-10 19:47:00,10.995,10.995,10.895,10.934,200000.0
2006-07-10 19:48:00,10.991,10.991,10.952,10.952,100000.0
2006-07-10 19:54:00,10.958,10.958,10.925,10.948,150000.0
2006-07-10 19:55:00,10.935,11.049,10.935,10.96,400000.0
2006-07-10 19:56:00,10.958,11.068,10.958,11.061,150000.0
2006-07-10 20:04:00,10.928,11.038,10.925,11.038,150000.0
2006-07-10 20:05:00,11.01,11.038,10.904,11.038,400000.0
2006-07-10 20:06:00,11.047,11.05,10.93,11.047,200000.0
2006-07-10 20:08:00,11.004,11.004,10.887,10.942,250000.0
2006-07-10 20:09:00,10.947,10.993,10.947,10.993,100000.0
2006-07-10 20:15:00,10.987,10.995,10.899,10.932,350000.0
2006-07-10 20:16:00,11.01,11.01,10.969,10.969,100000.0
2006-07-10 20:17:00,10.85,10.975,10.827,10.975,400000.0
2006-07-10 20:18:00,10.996,11.037,10.886,10.907,350000.0
2006-07-10 20:20:00,10.882,10.956,10.875,10.888,500000.0
2006-07-10 20:21:00,10.967,10.976,10.935,10.976,300000.0
2006-07-10 20:22:00,10.89,10.971,10.87,10.87,400000.0
2006-07-10 20:25:00,10.833,10.983,10.815,10.983,350000.0
2006-07-10 20:26:00,10.973,11.018,10.905,10.982,500000.0
2006-07-10 20:27:00,10.956,11.066,10.911,10.974,500000.0
2006-07-10 20:28:00,10.839,10.964,10.839,10.964,350000.0
2006-07-10 20:29:00,10.881,11.005,10.881,10.885,400000.0
2006-07-10 20:31:00,11.004,11.005,10.87,10.921,400000.0
2006-07-10 20:33:00,10.973,10.973,10.871,10.893,400000.0
2006-07-10 20:36:00,10.973,11.018,10.881,11.018,300000.0
2006-07-10 20:37:00,10.927,10.928,10.927,10.928,100000.0
2006-07-10 20:39:00,10.975,10.99,10.874,10.911,600000.0
2006-07-10 20:45:00,10.983,10.996,10.878,10.983,300000.0
2006-07-10 20:46:00,11.008,11.025,10.885,10.885,350000.0
2006-07-10 20:47:00,10.891,10.999,10.891,10.999,350000.0
2006-07-10 20:48:00,10.969,11.005,10.889,11.005,450000.0
2006-07-10 20:51:00,10.972,11.012,10.941,10.978,300000.0
2006-07-10 20:52:00,11.004,11.004,10.994,10.994,150000.0
2006-07-10 20:53:00,11.052,11.052,10.944,10.995,250000.0
2006-07-10 20:54:00,10.998,10.998,10.897,10.99,350000.0
2006-07-10 20:57:00,10.998,11.043,10.963,11.016,250000.0
2006-07-10 20:58:00,11.039,11.039,11.001,11.031,200000.0
2006-07-10 20:59:00,10.928,11.009,10.928,10.942,350000.0
2006-07-10 21:02:00,11.023,11.023,10.898,10.928,250000.0
2006-07-10 21:04:00,10.915,10.981,10.894,10.943,450000.0
2006-07-10 21:06:00,11.005,11.038,10.912,11.018,600000.0
2006-07-10 21:07:00,10.91,10.957,10.872,10.957,300000.0
2006-07-10 21:08:00,10.881,11.028,10.881,11.028,250000.0
2006-07-10 21:09:00,10.924,11.015,10.863,10.986,300000.0
2006-07-10 21:10:00,10.901,10.976,10.901,10.901,300000.0
2006-07-10 21:11:00,10.871,11.004,10.852,11.004,800000.0
2006-07-10 21:18:00,10.884,11.034,10.884,10.93,450000.0
2006-07-10 21:19:00,10.872,10.967,10.834,10.967,350000.0
2006-07-10 21:20:00,11.04,11.04,10.973,10.997,200000.0
2006-07-10 21:21:00,10.964,10.964,10.877,10.877,200000.0
2006-07-10 21:23:00,10.903,11.0,10.901,10.964,400000.0
2006-07-10 21:24:00,11.01,11.026,10.914,10.957,250000.0
2006-07-10 21:25:00,10.889,10.997,10.889,10.992,400000.0
2006-07-10 21:26:00,11.011,11.028,10.982,11.006,350000.0
2006-07-10 21:27:00,10.979,11.031,10.931,11.02,400000.0
2006-07-10 21:42:00,10.995,10.995,10.891,10.989,150000.0
2006-07-10 21:44:00,11.003,11.007,10.906,10.906,150000.0
2006-07-10 21:53:00,10.943,11.039,10.901,11.012,400000.0
2006-07-10 21:54:00,10.942,10.961,10.933,10.961,150000.0
2006-07-10 21:56:00,11.008,11.008,10.902,10.921,600000.0
2006-07-10 21:57:00,10.886,10.99,10.877,10.895,350000.0
2006-07-10 21:59:00,10.983,11.01,10.879,10.968,400000.0
2006-07-10 22:02:00,10.975,10.975,10.883,10.919,200000.0
2006-07-10 22:07:00,10.927,10.993,10.927,10.993,100000.0
2006-07-10 22:17:00,10.985,10.991,10.882,10.991,150000.0
2006-07-10 22:18:00,10.971,10.971,10.935,10.935,100000.0
2006-07-10 22:19:00,11.005,11.005,10.909,10.971,400000.0
2006-07-10 22:20:00,10.922,10.993,10.895,10.993,250000.0
2006-07-10 22:24:00,10.995,10.995,10.903,10.939,200000.0
2006-07-10 22:28:00,10.988,11.001,10.86,10.955,500000.0
2006-07-10 22:40:00,10.937,11.076,10.937,10.973,600000.0
2006-07-10 22:45:00,10.999,11.016,10.897,10.934,550000.0
2006-07-10 22:50:00,11.017,11.017,10.894,10.981,600000.0
2006-07-10 22:51:00,10.922,10.999,10.902,10.902,350000.0
2006-07-10 22:57:00,11.002,11.002,10.949,10.949,150000.0
2006-07-10 23:08:00,11.044,11.044,11.003,11.003,300000.0
2006-07-10 23:13:00,10.994,10.994,10.895,10.933,200000.0
2006-07-10 23:20:00,11.044,11.044,11.003,11.003,300000.0
2006-07-10 23:21:00,10.983,10.983,10.981,10.981,100000.0
2006-07-10 23:32:00,10.987,10.987,10.887,10.925,200000.0
2006-07-10 23:39:00,10.998,10.998,10.913,10.945,200000.0
2006-07-10 23:47:00,10.976,11.056,10.927,10.943,500000.0
2006-07-10 23:53:00,11.003,11.003,10.898,10.936,200000.0
2006-07-10 23:58:00,10.985,10.985,10.886,10.924,200000.0
2006-07-11 00:00:00,11.08,11.6,11.04,11.52,300000.0
2006-07-11 00:01:00,11.037,11.037,11.009,11.011,300000.0
2006-07-11 00:06:00,11.023,11.023,10.94,10.973,200000.0
2006-07-11 00:13:00,10.999,11.028,10.939,11.028,250000.0
2006-07-11 00:21:00,11.01,11.01,11.004,11.004,100000.0
2006-07-11 00:23:00,10.943,11.028,10.941,11.014,250000.0
2006-07-11 00:30:00,10.983,11.023,10.917,10.962,400000.0
2006-07-11 00:32:00,11.046,11.046,10.93,10.963,350000.0
2006-07-11 00:33:00,11.031,11.031,10.947,11.001,300000.0
2006-07-11 00:35:00,11.014,11.014,10.914,10.953,200000.0
2006-07-11 00:42:00,10.964,11.023,10.961,10.976,250000.0
2006-07-11 00:43:00,11.013,11.026,10.901,10.958,400000.0
2006-07-11 00:48:00,11.063,11.063,11.023,11.023,300000.0
2006-07-11 00:49:00,11.003,11.003,11.001,11.001,100000.0
2006-07-11 00:53:00,11.027,11.027,10.939,10.973,300000.0
2006-07-11 00:54:00,11.006,11.006,10.897,10.948,350000.0
2006-07-11 00:56:00,11.013,11.037,10.904,11.037,450000.0
2006-07-11 00:58:00,11.015,11.015,10.923,10.959,200000.0
2006-07-11 01:00:00,11.012,11.012,10.913,10.949,450000.0
2006-07-11 01:03:00,11.015,11.015,10.931,10.965,200000.0
2006-07-11 01:06:00,11.026,11.026,10.942,10.975,200000.0
2006-07-11 01:12:00,11.014,11.014,10.91,10.947,200000.0
2006-07-11 01:15:00,11.009,11.032,10.92,10.958,350000.0
2006-07-11 01:20:00,11.005,11.005,10.913,10.949,200000.0
2006-07-11 01:30:00,10.988,10.988,10.88,10.917,200000.0
2006-07-11 01:32:00,10.906,10.933,10.891,10.933,150000.0
2006-07-11 01:38:00,10.976,10.976,10.876,10.914,200000.0
2006-07-11 01:48:00,11.006,11.006,10.88,10.922,300000.0
2006-07-11 01:49:00,10.995,11.004,10.909,10.946,250000.0
2006-07-11 01:56:00,11.004,11.024,10.911,11.024,450000.0
2006-07-11 02:01:00,10.937,11.002,10.905,11.002,150000.0
2006-07-11 02:02:00,10.883,10.968,10.871,10.968,350000.0
2006-07-11 02:03:00,10.893,11.006,10.893,11.006,100000.0
2006-07-11 02:05:00,10.889,11.007,10.889,10.899,400000.0
2006-07-11 02:06:00,10.901,10.981,10.9,10.915,250000.0
2006-07-11 02:07:00,10.921,11.013,10.921,10.969,300000.0
2006-07-11 02:09:00,10.939,10.984,10.86,10.974,400000.0
2006-07-11 02:10:00,10.852,10.952,10.852,10.952,200000.0
2006-07-11 02:11:00,10.949,10.981,10.894,10.921,300000.0
2006-07-11 02:12:00,10.891,10.99,10.891,10.99,150000.0
2006-07-11 02:13:00,10.946,10.98,10.946,10.978,150000.0
2006-07-11 02:14:00,10.922,10.971,10.859,10.905,650000.0
2006-07-11 02:15:00,10.897,11.056,10.893,10.997,850000.0
2006-07-11 02:16:00,10.898,11.034,10.898,10.943,450000.0
2006-07-11 02:17:00,10.992,11.022,10.93,11.009,450000.0
2006-07-11 02:18:00,10.952,11.062,10.914,10.978,400000.0
2006-07-11 02:19:00,10.977,11.014,10.913,10.913,400000.0
2006-07-11 02:20:00,10.973,11.034,10.892,11.034,300000.0
2006-07-11 02:21:00,10.984,11.029,10.913,11.029,150000.0
2006-07-11 02:22:00,11.02,11.021,11.004,11.021,150000.0
2006-07-11 02:27:00,10.932,11.049,10.928,10.977,450000.0
2006-07-11 02:28:00,10.927,11.075,10.927,11.017,650000.0
2006-07-11 02:29:00,11.016,11.02,10.916,10.953,250000.0
2006-07-11 02:30:00,10.9,11.012,10.9,11.012,400000.0
2006-07-11 02:31:00,10.94,11.012,10.904,11.012,400000.0
2006-07-11 02:32:00,10.979,11.025,10.888,11.009,550000.0
2006-07-11 02:34:00,10.992,11.02,10.914,10.93,200000.0
2006-07-11 02:35:00,11.002,11.013,10.94,10.94,250000.0
2006-07-11 02:36:00,10.932,11.039,10.92,10.92,350000.0
2006-07-11 02:37:00,10.972,11.022,10.902,11.015,550000.0
2006-07-11 02:39:00,10.99,10.99,10.918,10.918,100000.0
2006-07-11 02:41:00,10.902,11.006,10.881,10.981,350000.0
2006-07-11 02:42:00,10.988,11.044,10.917,10.973,550000.0
2006-07-11 02:43:00,10.999,11.068,10.918,11.047,550000.0
2006-07-11 02:44:00,10.98,11.054,10.94,10.94,400000.0
2006-07-11 02:46:00,11.053,11.053,10.992,11.044,150000.0
2006-07-11 02:47:00,11.039,11.039,10.909,11.039,350000.0
2006-07-11 02:48:00,11.016,11.041,11.003,11.003,250000.0
2006-07-11 02:49:00,11.005,11.072,10.947,11.072,300000.0
2006-07-11 02:50:00,10.973,11.01,10.921,11.01,250000.0
2006-07-11 02:51:00,10.992,11.046,10.885,11.046,650000.0
2006-07-11 02:53:00,11.035,11.097,10.96,10.994,500000.0
2006-07-11 02:55:00,10.982,11.085,10.982,11.036,300000.0
2006-07-11 02:56:00,10.97,11.053,10.97,11.048,150000.0
2006-07-11 02:57:00,11.005,11.045,10.934,10.994,450000.0
2006-07-11 02:58:00,11.024,11.036,10.949,11.006,400000.0
2006-07-11 02:59:00,11.024,11.05,10.944,11.02,450000.0
2006-07-11 03:00:00,11.092,11.114,10.962,10.962,300000.0
2006-07-11 03:01:00,10.974,11.05,10.974,11.033,350000.0
2006-07-11 03:02:00,11.038,11.043,10.964,11.043,300000.0
2006-07-11 03:03:00,11.081,11.081,10.983,11.06,350000.0
2006-07-11 03:04:00,11.078,11.085,10.954,11.085,300000.0
2006-07-11 03:05:00,11.054,11.055,11.005,11.031,250000.0
2006-07-11 03:09:00,11.096,11.096,11.057,11.057,100000.0
2006-07-11 03:10:00,11.005,11.101,10.971,11.047,450000.0
2006-07-11 03:11:00,11.052,11.103,10.996,11.058,700000.0
2006-07-11 03:12:00,11.058,11.079,10.969,11.067,250000.0
2006-07-11 03:13:00,11.076,11.076,10.971,11.043,150000.0
2006-07-11 03:15:00,11.049,11.081,10.969,11.035,600000.0
2006-07-11 03:16:00,11.054,11.087,10.975,11.007,450000.0
2006-07-11 03:17:00,10.996,11.052,10.973,11.052,400000.0
2006-07-11 03:18:00,10.949,10.988,10.931,10.958,200000.0
2006-07-11 03:20:00,11.043,11.043,10.91,10.92,550000.0
2006-07-11 03:21:00,11.042,11.082,10.99,11.049,250000.0
2006-07-11 03:22:00,11.004,11.083,10.952,10.998,300000.0
2006-07-11 03:25:00,11.045,11.045,10.945,10.984,200000.0
2006-07-11 03:28:00,10.962,11.054,10.945,10.955,350000.0
2006-07-11 03:30:00,11.01,11.035,10.895,10.963,700000.0
2006-07-11 03:32:00,11.021,11.054,10.929,11.015,550000.0
2006-07-11 03:33:00,11.024,11.058,10.95,11.054,450000.0
2006-07-11 03:35:00,11.064,11.064,10.956,11.048,400000.0
2006-07-11 03:38:00,11.018,11.037,10.908,10.958,500000.0
2006-07-11 03:39:00,11.065,11.065,10.925,11.028,450000.0
2006-07-11 03:42:00,10.928,11.032,10.928,10.979,500000.0
2006-07-11 03:43:00,11.037,11.072,10.916,10.981,500000.0
2006-07-11 03:45:00,10.995,11.005,10.995,11.005,200000.0
2006-07-11 03:46:00,10.995,10.995,10.995,10.995,50000.0
2006-07-11 03:48:00,10.942,11.043,10.938,10.938,300000.0
2006-07-11 03:49:00,11.012,11.035,10.958,11.02,450000.0
2006-07-11 03:50:00,11.02,11.038,10.937,10.954,450000.0
2006-07-11 03:51:00,10.961,11.0,10.912,10.996,250000.0
2006-07-11 03:52:00,11.023,11.055,11.001,11.055,150000.0
2006-07-11 03:53:00,10.949,10.992,10.912,10.912,300000.0
2006-07-11 03:55:00,10.943,11.024,10.917,10.955,450000.0
2006-07-11 03:58:00,11.001,11.024,10.907,11.024,600000.0
2006-07-11 03:59:00,11.096,11.096,10.943,11.024,400000.0
2006-07-11 04:01:00,11.041,11.086,10.943,11.051,600000.0
2006-07-11 04:03:00,11.045,11.045,10.945,10.984,200000.0
2006-07-11 04:09:00,11.053,11.053,10.97,11.003,200000.0
2006-07-11 04:23:00,11.067,11.067,10.982,11.015,200000.0
2006-07-11 04:24:00,11.049,11.049,11.04,11.04,100000.0
2006-07-11 04:29:00,10.997,11.088,10.986,11.021,750000.0
2006-07-11 04:30:00,11.057,11.123,10.969,10.969,400000.0
2006-07-11 04:31:00,11.064,11.064,10.93,11.005,400000.0
2006-07-11 04:38:00,11.019,11.088,10.989,11.088,350000.0
2006-07-11 04:39:00,10.943,11.058,10.943,11.033,550000.0
2006-07-11 04:40:00,11.014,11.061,11.007,11.037,300000.0
2006-07-11 04:44:00,10.97,11.04,10.947,11.037,300000.0
2006-07-11 04:47:00,11.074,11.074,10.99,11.023,200000.0
2006-07-11 04:53:00,11.065,11.065,10.965,11.003,200000.0
2006-07-11 05:04:00,10.989,10.989,10.977,10.977,150000.0
2006-07-11 05:09:00,11.103,11.103,11.063,11.063,300000.0
2006-07-11 05:14:00,11.052,11.112,10.983,11.093,500000.0
2006-07-11 05:15:00,11.099,11.109,10.967,10.967,150000.0
2006-07-11 05:20:00,11.043,11.043,10.943,10.983,200000.0
2006-07-11 05:24:00,11.035,11.128,10.961,11.107,500000.0
2006-07-11 05:25:00,11.071,11.085,10.946,11.08,400000.0
2006-07-11 05:29:00,11.05,11.062,10.967,11.002,250000.0
2006-07-11 05:31:00,11.012,11.099,10.969,11.025,350000.0
2006-07-11 05:32:00,11.061,11.061,10.986,10.986,100000.0
2006-07-11 05:37:00,11.05,11.052,11.036,11.036,400000.0
2006-07-11 05:38:00,11.068,11.068,10.935,11.03,450000.0
2006-07-11 05:39:00,11.04,11.083,11.005,11.042,450000.0
2006-07-11 05:40:00,11.048,11.089,11.045,11.051,250000.0
2006-07-11 05:41:00,10.958,11.088,10.954,10.983,500000.0
2006-07-11 05:43:00,11.064,11.069,10.965,10.965,350000.0
2006-07-11 05:44:00,11.099,11.101,10.998,11.095,250000.0
2006-07-11 05:46:00,11.055,11.098,10.978,11.09,400000.0
2006-07-11 05:49:00,11.055,11.089,10.93,10.971,550000.0
2006-07-11 05:50:00,11.058,11.087,10.931,10.99,450000.0
2006-07-11 05:51:00,11.016,11.107,11.003,11.071,800000.0
2006-07-11 05:52:00,11.093,11.108,10.966,11.078,800000.0
2006-07-11 05:54:00,11.018,11.054,11.01,11.018,300000.0
2006-07-11 05:57:00,11.011,11.089,10.957,11.089,450000.0
2006-07-11 05:58:00,11.04,11.092,10.951,11.092,250000.0
2006-07-11 05:59:00,11.07,11.07,11.059,11.059,100000.0
2006-07-11 06:00:00,11.054,11.054,10.969,10.997,250000.0
2006-07-11 06:01:00,11.018,11.052,10.942,11.052,350000.0
2006-07-11 06:02:00,10.908,11.031,10.908,11.031,400000.0
2006-07-11 06:03:00,11.021,11.056,10.928,11.026,350000.0
2006-07-11 06:05:00,11.046,11.06,10.923,10.923,150000.0
2006-07-11 06:08:00,11.03,11.04,10.927,11.035,400000.0
2006-07-11 06:10:00,11.038,11.038,11.036,11.036,150000.0
2006-07-11 06:14:00,11.035,11.064,11.035,11.064,100000.0
2006-07-11 06:15:00,11.025,11.064,10.94,11.064,400000.0
2006-07-11 06:17:00,11.035,11.035,10.943,10.979,200000.0
2006-07-11 06:22:00,10.983,11.069,10.928,11.035,250000.0
2006-07-11 06:23:00,10.956,11.046,10.932,10.977,350000.0
2006-07-11 06:24:00,10.963,11.036,10.963,11.036,150000.0
2006-07-11 06:25:00,11.038,11.038,10.959,10.959,150000.0
2006-07-11 06:26:00,11.039,11.039,10.943,10.943,450000.0
2006-07-11 06:30:00,11.053,11.106,10.952,10.952,300000.0
2006-07-11 06:31:00,11.073,11.092,10.986,10.992,700000.0
2006-07-11 06:38:00,10.978,11.063,10.9,11.039,500000.0
2006-07-11 06:39:00,11.067,11.089,10.959,11.034,450000.0
2006-07-11 06:40:00,11.0,11.054,10.979,11.023,500000.0
2006-07-11 06:41:00,11.106,11.106,11.037,11.059,450000.0
2006-07-11 06:42:00,11.061,11.096,10.998,11.096,400000.0
2006-07-11 06:43:00,11.022,11.089,10.921,11.061,550000.0
2006-07-11 06:44:00,11.054,11.092,10.995,11.092,300000.0
2006-07-11 06:45:00,11.065,11.108,10.996,10.996,350000.0
2006-07-11 06:46:00,11.075,11.106,10.967,11.068,550000.0
2006-07-11 06:47:00,11.109,11.126,10.982,11.1,900000.0
2006-07-11 06:48:00,11.083,11.096,11.018,11.096,150000.0
2006-07-11 06:50:00,11.094,11.094,10.987,11.02,250000.0
2006-07-11 06:51:00,11.024,11.07,10.933,10.966,450000.0
2006-07-11 06:53:00,11.028,11.084,10.952,11.084,700000.0
2006-07-11 06:54:00,11.087,11.087,10.978,11.044,600000.0
2006-07-11 06:56:00,11.052,11.052,10.953,10.989,350000.0
2006-07-11 06:57:00,11.079,11.079,10.949,11.063,400000.0
2006-07-11 07:00:00,11.064,11.064,10.934,11.021,600000.0
2006-07-11 07:04:00,11.031,11.031,10.986,10.986,150000.0
2006-07-11 07:07:00,11.049,11.061,10.983,11.053,400000.0
2006-07-11 07:10:00,10.978,11.048,10.978,10.98,300000.0
2006-07-11 07:14:00,10.991,11.049,10.991,11.043,350000.0
2006-07-11 07:17:00,10.996,11.058,10.969,11.056,400000.0
2006-07-11 07:18:00,11.05,11.069,11.006,11.058,400000.0
2006-07-11 07:24:00,11.058,11.058,10.977,11.056,300000.0
2006-07-11 07:25:00,11.053,11.08,11.018,11.062,500000.0
2006-07-11 07:26:00,10.981,11.102,10.981,11.069,300000.0
2006-07-11 07:27:00,11.083,11.087,10.984,11.011,300000.0
2006-07-11 07:29:00,11.008,11.128,10.995,11.042,550000.0
2006-07-11 07:31:00,11.033,11.078,10.962,11.078,350000.0
2006-07-11 07:32:00,11.011,11.064,10.98,11.011,350000.0
2006-07-11 07:33:00,11.048,11.078,10.959,10.988,450000.0
2006-07-11 07:35:00,11.052,11.099,10.959,11.069,700000.0
2006-07-11 07:37:00,10.953,11.092,10.953,11.05,450000.0
2006-07-11 07:38:00,11.058,11.058,10.952,11.022,400000.0
2006-07-11 07:40:00,11.025,11.059,10.953,11.059,450000.0
2006-07-11 07:41:00,11.082,11.082,10.958,10.974,400000.0
2006-07-11 07:43:00,10.972,11.081,10.935,11.054,450000.0
2006-07-11 07:46:00,11.091,11.091,11.04,11.063,300000.0
2006-07-11 07:47:00,11.076,11.076,10.983,11.062,300000.0
2006-07-11 07:48:00,11.088,11.088,10.971,11.055,550000.0
2006-07-11 07:49:00,10.974,11.092,10.943,11.032,500000.0
2006-07-11 07:50:00,10.993,11.08,10.967,11.08,350000.0
2006-07-11 07:51:00,11.005,11.096,10.987,11.089,650000.0
2006-07-11 07:53:00,10.974,11.071,10.974,11.071,200000.0
2006-07-11 07:55:00,11.041,11.099,10.984,10.984,400000.0
2006-07-11 07:57:00,10.978,11.019,10.978,11.019,100000.0
2006-07-11 07:59:00,11.079,11.079,10.98,10.988,350000.0
2006-07-11 08:00:00,11.079,11.096,11.079,11.096,100000.0
2006-07-11 08:01:00,11.006,11.089,10.956,10.956,350000.0
2006-07-11 08:02:00,10.957,11.071,10.928,10.999,750000.0
2006-07-11 08:03:00,10.963,11.044,10.959,11.032,450000.0
2006-07-11 08:04:00,10.976,11.063,10.941,10.941,350000.0
2006-07-11 08:05:00,10.991,11.094,10.959,11.039,550000.0
2006-07-11 08:06:00,11.021,11.073,10.981,11.024,400000.0
2006-07-11 08:08:00,11.038,11.121,11.004,11.005,650000.0
2006-07-11 08:09:00,11.028,11.086,10.981,11.02,500000.0
2006-07-11 08:10:00,11.094,11.094,11.0,11.0,250000.0
2006-07-11 08:11:00,11.093,11.117,11.003,11.082,300000.0
2006-07-11 08:12:00,11.032,11.124,11.015,11.076,300000.0
2006-07-11 08:13:00,11.101,11.132,11.02,11.021,400000.0
2006-07-11 08:14:00,10.995,11.111,10.992,11.087,400000.0
2006-07-11 08:17:00,11.024,11.117,11.008,11.099,650000.0
2006-07-11 08:20:00,11.131,11.131,10.974,11.068,550000.0
2006-07-11 08:21:00,11.014,11.102,10.99,11.005,550000.0
2006-07-11 08:22:00,10.976,11.078,10.964,10.983,350000.0
2006-07-11 08:23:00,10.983,11.08,10.96,11.08,400000.0
2006-07-11 08:24:00,11.084,11.084,10.984,10.984,250000.0
2006-07-11 08:25:00,10.965,11.09,10.965,11.075,350000.0
2006-07-11 08:26:00,11.074,11.09,10.979,11.078,500000.0
2006-07-11 08:28:00,11.074,11.091,10.987,11.057,450000.0
2006-07-11 08:30:00,11.066,11.081,10.996,11.044,400000.0
2006-07-11 08:34:00,11.024,11.105,11.009,11.023,350000.0
2006-07-11 08:35:00,11.034,11.098,10.99,11.093,450000.0
2006-07-11 08:37:00,11.056,11.112,11.011,11.064,250000.0
2006-07-11 08:39:00,11.086,11.137,10.985,10.985,350000.0
2006-07-11 08:40:00,11.028,11.124,11.028,11.087,550000.0
2006-07-11 08:41:00,11.068,11.108,11.026,11.026,400000.0
2006-07-11 08:44:00,11.029,11.076,11.014,11.071,350000.0
2006-07-11 08:45:00,11.082,11.131,11.043,11.043,350000.0
2006-07-11 08:48:00,11.041,11.105,11.037,11.054,450000.0
2006-07-11 08:50:00,10.997,11.12,10.997,11.065,300000.0
2006-07-11 08:52:00,10.997,11.115,10.997,11.072,450000.0
2006-07-11 08:54:00,11.118,11.139,11.026,11.026,350000.0
2006-07-11 08:55:00,11.11,11.11,10.974,11.109,350000.0
2006-07-11 08:57:00,11.06,11.097,10.98,11.049,550000.0
2006-07-11 08:58:00,11.105,11.105,10.998,11.051,200000.0
2006-07-11 08:59:00,11.09,11.093,10.943,11.047,500000.0
2006-07-11 09:00:00,11.047,11.103,10.964,10.974,550000.0
2006-07-11 09:01:00,11.01,11.075,10.972,11.015,300000.0
2006-07-11 09:02:00,10.962,11.078,10.962,10.998,550000.0
2006-07-11 09:03:00,10.974,11.062,10.95,10.95,300000.0
2006-07-11 09:04:00,11.041,11.082,10.943,11.079,400000.0
2006-07-11 09:05:00,11.006,11.057,10.939,11.057,400000.0
2006-07-11 09:06:00,11.04,11.081,10.961,11.007,350000.0
2006-07-11 09:07:00,10.941,11.059,10.941,11.049,400000.0
2006-07-11 09:09:00,10.962,11.058,10.946,10.946,450000.0
2006-07-11 09:10:00,11.061,11.069,10.949,11.065,350000.0
2006-07-11 09:12:00,11.075,11.122,10.992,10.993,550000.0
2006-07-11 09:15:00,11.0,11.064,10.959,11.038,350000.0
2006-07-11 09:18:00,11.063,11.106,10.985,11.051,400000.0
2006-07-11 09:19:00,11.088,11.088,10.97,11.07,450000.0
2006-07-11 09:20:00,11.011,11.136,10.981,10.981,450000.0
2006-07-11 09:22:00,11.077,11.077,10.977,10.996,500000.0
2006-07-11 09:23:00,10.988,11.074,10.942,11.071,450000.0
2006-07-11 09:24:00,10.996,11.102,10.996,11.034,400000.0
2006-07-11 09:25:00,11.101,11.104,11.0,11.021,350000.0
2006-07-11 09:26:00,10.972,11.075,10.972,11.028,250000.0
2006-07-11 09:27:00,11.005,11.069,10.957,10.957,250000.0
2006-07-11 09:30:00,11.001,11.105,10.954,11.1,400000.0
2006-07-11 09:31:00,11.043,11.043,10.944,11.015,400000.0
2006-07-11 09:33:00,11.046,11.084,10.943,11.084,450000.0
2006-07-11 09:34:00,11.037,11.068,10.946,11.062,300000.0
2006-07-11 09:35:00,10.995,11.096,10.995,11.09,350000.0
2006-07-11 09:36:00,11.027,11.09,10.954,10.954,500000.0
2006-07-11 09:37:00,11.046,11.11,10.967,11.075,400000.0
2006-07-11 09:38:00,11.034,11.118,10.978,11.082,450000.0
2006-07-11 09:39:00,11.105,11.169,10.994,11.105,500000.0
2006-07-11 09:40:00,10.992,11.13,10.966,10.966,550000.0
2006-07-11 09:41:00,11.031,11.063,10.966,10.966,350000.0
2006-07-11 09:42:00,11.061,11.074,10.981,10.999,400000.0
2006-07-11 09:44:00,10.984,11.069,10.952,10.997,350000.0
2006-07-11 09:45:00,10.95,11.071,10.95,11.071,100000.0
2006-07-11 09:47:00,10.983,11.073,10.979,11.058,300000.0
2006-07-11 09:50:00,11.005,11.076,10.952,10.952,500000.0
2006-07-11 09:51:00,11.072,11.085,10.997,11.012,350000.0
2006-07-11 09:55:00,11.051,11.083,10.977,10.995,400000.0
2006-07-11 09:56:00,11.008,11.117,11.003,11.117,400000.0
2006-07-11 09:57:00,11.019,11.106,10.953,11.079,500000.0
2006-07-11 09:58:00,11.016,11.14,11.015,11.101,400000.0
2006-07-11 09:59:00,11.084,11.184,11.051,11.155,450000.0
2006-07-11 10:00:00,11.122,11.122,10.988,11.07,550000.0
2006-07-11 10:01:00,11.056,11.109,10.979,11.071,500000.0
2006-07-11 10:02:00,11.002,11.143,11.002,11.091,350000.0
2006-07-11 10:03:00,11.095,11.13,11.016,11.039,400000.0
2006-07-11 10:04:00,11.107,11.114,11.028,11.059,400000.0
2006-07-11 10:05:00,11.023,11.154,11.023,11.152,400000.0
2006-07-11 10:06:00,11.063,11.166,10.997,11.166,450000.0
2006-07-11 10:07:00,11.08,11.133,11.022,11.052,400000.0
2006-07-11 10:08:00,11.156,11.171,11.044,11.171,300000.0
2006-07-11 10:09:00,11.187,11.223,11.072,11.174,450000.0
2006-07-11 10:10:00,11.131,11.141,10.999,11.141,550000.0
2006-07-11 10:11:00,11.165,11.186,11.035,11.035,500000.0
2006-07-11 10:12:00,11.138,11.138,11.024,11.101,350000.0
2006-07-11 10:15:00,11.176,11.176,11.068,11.124,350000.0
2006-07-11 10:16:00,11.018,11.152,11.018,11.119,400000.0
2006-07-11 10:18:00,11.028,11.172,11.028,11.164,450000.0
2006-07-11 10:20:00,11.076,11.153,11.04,11.04,550000.0
2006-07-11 10:21:00,11.119,11.171,11.106,11.138,400000.0
2006-07-11 10:22:00,11.015,11.147,11.015,11.067,400000.0
2006-07-11 10:23:00,11.128,11.166,11.025,11.124,450000.0
2006-07-11 10:25:00,11.054,11.149,11.001,11.114,700000.0
2006-07-11 10:26:00,11.138,11.138,11.025,11.027,350000.0
2006-07-11 10:28:00,11.136,11.136,11.008,11.048,350000.0
2006-07-11 10:29:00,11.149,11.149,11.012,11.116,900000.0
2006-07-11 10:30:00,11.064,11.126,11.005,11.054,400000.0
2006-07-11 10:31:00,11.013,11.115,11.013,11.069,350000.0
2006-07-11 10:32:00,11.07,11.114,10.997,11.114,700000.0
2006-07-11 10:33:00,11.119,11.151,11.028,11.125,400000.0
2006-07-11 10:34:00,11.144,11.144,10.997,11.087,500000.0
2006-07-11 10:35:00,11.024,11.151,11.015,11.075,400000.0
2006-07-11 10:36:00,11.047,11.141,11.017,11.02,500000.0
2006-07-11 10:39:00,11.092,11.109,10.976,10.976,650000.0
2006-07-11 10:40:00,11.107,11.117,11.006,11.116,550000.0
2006-07-11 10:42:00,11.091,11.13,11.0,11.099,750000.0
2006-07-11 10:45:00,11.105,11.152,11.009,11.089,350000.0
2006-07-11 10:48:00,11.026,11.141,10.971,11.141,450000.0
2006-07-11 10:50:00,11.103,11.132,11.021,11.021,800000.0
2006-07-11 10:51:00,11.104,11.14,11.008,11.121,550000.0
2006-07-11 10:54:00,11.109,11.13,11.014,11.11,400000.0
2006-07-11 10:55:00,11.096,11.147,11.012,11.096,800000.0
2006-07-11 10:56:00,11.08,11.15,10.998,11.14,400000.0
2006-07-11 10:57:00,11.102,11.145,11.002,11.097,450000.0
2006-07-11 10:58:00,11.017,11.105,10.965,11.066,350000.0
2006-07-11 10:59:00,11.114,11.117,10.978,10.978,450000.0
2006-07-11 11:00:00,11.063,11.146,10.998,11.038,350000.0
2006-07-11 11:03:00,11.065,11.148,11.015,11.058,550000.0
2006-07-11 11:05:00,11.008,11.143,11.008,11.033,550000.0
2006-07-11 11:06:00,11.122,11.14,11.011,11.011,350000.0
2006-07-11 11:07:00,11.072,11.112,10.994,11.112,450000.0
2006-07-11 11:08:00,11.047,11.162,11.022,11.162,350000.0
2006-07-11 11:09:00,11.15,11.15,11.03,11.117,500000.0
2006-07-11 11:10:00,11.011,11.145,11.011,11.071,400000.0
2006-07-11 11:15:00,11.038,11.153,11.029,11.072,400000.0
2006-07-11 11:16:00,11.062,11.138,11.034,11.138,500000.0
2006-07-11 11:17:00,11.155,11.166,11.045,11.166,350000.0
2006-07-11 11:19:00,11.074,11.209,11.074,11.188,550000.0
2006-07-11 11:20:00,11.116,11.122,11.002,11.048,400000.0
2006-07-11 11:21:00,11.144,11.144,11.015,11.118,450000.0
2006-07-11 11:22:00,11.134,11.134,10.941,10.979,400000.0
2006-07-11 11:23:00,10.994,11.118,10.994,11.021,500000.0
2006-07-11 11:28:00,11.033,11.113,11.011,11.107,350000.0
2006-07-11 11:33:00,11.013,11.136,11.013,11.089,350000.0
2006-07-11 11:38:00,11.101,11.121,11.033,11.113,400000.0
2006-07-11 11:39:00,11.066,11.157,11.029,11.057,350000.0
2006-07-11 11:42:00,11.006,11.119,11.006,11.119,350000.0
2006-07-11 11:43:00,11.147,11.147,11.033,11.141,350000.0
2006-07-11 11:46:00,11.113,11.158,11.035,11.056,400000.0
2006-07-11 11:48:00,11.101,11.15,11.045,11.138,400000.0
2006-07-11 11:49:00,11.107,11.123,11.004,11.066,350000.0
2006-07-11 11:53:00,11.008,11.114,11.008,11.036,400000.0
2006-07-11 11:56:00,11.091,11.151,11.074,11.075,350000.0
2006-07-11 11:58:00,11.106,11.143,11.015,11.143,350000.0
2006-07-11 12:02:00,11.114,11.124,11.002,11.002,400000.0
2006-07-11 12:03:00,10.996,11.084,10.976,11.084,550000.0
2006-07-11 12:04:00,11.085,11.179,11.059,11.059,350000.0
2006-07-11 12:08:00,11.139,11.139,11.01,11.138,450000.0
2006-07-11 12:09:00,11.026,11.119,11.026,11.066,350000.0
2006-07-11 12:13:00,11.09,11.101,10.998,11.095,400000.0
2006-07-11 12:14:00,11.112,11.156,11.038,11.053,550000.0
2006-07-11 12:16:00,11.079,11.132,11.013,11.071,400000.0
2006-07-11 12:17:00,11.129,11.167,11.119,11.156,400000.0
2006-07-11 12:18:00,11.121,11.121,11.016,11.028,450000.0
2006-07-11 12:19:00,11.085,11.181,11.034,11.052,450000.0
2006-07-11 12:23:00,11.164,11.164,11.036,11.046,400000.0
2006-07-11 12:24:00,11.168,11.168,11.077,11.15,600000.0
2006-07-11 12:26:00,11.145,11.145,11.025,11.086,450000.0
2006-07-11 12:27:00,11.148,11.182,11.062,11.142,550000.0
2006-07-11 12:28:00,11.131,11.164,11.043,11.091,500000.0
2006-07-11 12:30:00,11.058,11.174,11.057,11.174,450000.0
2006-07-11 12:32:00,11.015,11.11,11.015,11.034,300000.0
2006-07-11 12:33:00,11.167,11.167,11.026,11.026,250000.0
2006-07-11 12:38:00,11.119,11.145,11.004,11.083,450000.0
2006-07-11 12:40:00,11.101,11.179,11.041,11.092,450000.0
2006-07-11 12:43:00,11.101,11.152,11.028,11.059,500000.0
2006-07-11 12:44:00,11.107,11.147,10.993,11.028,450000.0
2006-07-11 12:45:00,11.099,11.172,11.038,11.096,400000.0
2006-07-11 12:47:00,11.077,11.161,11.023,11.069,350000.0
2006-07-11 12:49:00,11.078,11.185,11.071,11.076,450000.0
2006-07-11 12:51:00,11.054,11.173,11.043,11.172,500000.0
2006-07-11 12:52:00,11.091,11.172,11.062,11.145,500000.0
2006-07-11 12:53:00,11.051,11.153,11.051,11.153,500000.0
2006-07-11 12:54:00,11.159,11.159,11.029,11.097,450000.0
2006-07-11 12:55:00,11.102,11.208,11.06,11.208,450000.0
2006-07-11 12:56:00,11.198,11.226,11.11,11.123,450000.0
2006-07-11 12:57:00,11.187,11.238,11.087,11.087,400000.0
2006-07-11 12:58:00,11.108,11.222,11.081,11.095,400000.0
2006-07-11 12:59:00,11.132,11.208,11.085,11.207,450000.0
2006-07-11 13:00:00,11.189,11.189,11.051,11.121,500000.0
2006-07-11 13:01:00,11.074,11.202,11.074,11.147,400000.0
2006-07-11 13:03:00,11.138,11.222,11.084,11.084,450000.0
2006-07-11 13:05:00,11.055,11.178,11.055,11.178,400000.0
2006-07-11 13:06:00,11.224,11.224,11.099,11.191,450000.0
2006-07-11 13:07:00,11.236,11.254,11.117,11.197,500000.0
2006-07-11 13:08:00,11.15,11.24,11.096,11.096,400000.0
2006-07-11 13:09:00,11.243,11.264,11.145,11.145,450000.0
2006-07-11 13:10:00,11.196,11.314,11.127,11.171,500000.0
2006-07-11 13:11:00,11.148,11.224,11.143,11.224,400000.0
2006-07-11 13:12:00,11.271,11.296,11.162,11.162,550000.0
2006-07-11 13:13:00,11.262,11.262,11.114,11.225,450000.0
2006-07-11 13:14:00,11.142,11.261,11.142,11.256,350000.0
2006-07-11 13:15:00,11.18,11.278,11.118,11.235,400000.0
2006-07-11 13:16:00,11.238,11.238,11.115,11.217,350000.0
2006-07-11 13:17:00,11.253,11.285,11.183,11.282,450000.0
2006-07-11 13:18:00,11.145,11.331,11.145,11.278,400000.0
2006-07-11 13:20:00,11.158,11.236,11.113,11.178,500000.0
2006-07-11 13:21:00,11.127,11.26,11.126,11.126,350000.0
2006-07-11 13:22:00,11.161,11.253,11.151,11.153,400000.0
2006-07-11 13:23:00,11.152,11.23,11.12,11.144,350000.0
2006-07-11 13:24:00,11.222,11.241,11.1,11.129,450000.0
2006-07-11 13:25:00,11.197,11.223,11.125,11.223,350000.0
2006-07-11 13:27:00,11.12,11.205,11.12,11.193,500000.0
2006-07-11 13:28:00,11.202,11.238,11.115,11.144,400000.0
2006-07-11 13:29:00,11.216,11.227,11.068,11.19,350000.0
2006-07-11 13:30:00,11.237,11.237,11.08,11.109,450000.0
2006-07-11 13:31:00,11.088,11.21,11.088,11.203,450000.0
2006-07-11 13:32:00,11.165,11.288,11.11,11.11,500000.0
2006-07-11 13:33:00,11.152,11.217,11.106,11.147,350000.0
2006-07-11 13:36:00,11.14,11.22,11.084,11.188,450000.0
2006-07-11 13:38:00,11.142,11.225,11.098,11.225,400000.0
2006-07-11 13:39:00,11.195,11.241,11.125,11.204,500000.0
2006-07-11 13:41:00,11.145,11.249,11.145,11.237,400000.0
2006-07-11 13:42:00,11.206,11.206,11.103,11.195,350000.0
2006-07-11 13:43:00,11.194,11.195,11.066,11.194,500000.0
2006-07-11 13:44:00,11.111,11.227,11.084,11.146,350000.0
2006-07-11 13:45:00,11.11,11.224,11.069,11.204,400000.0
2006-07-11 13:48:00,11.177,11.187,11.08,11.171,400000.0
2006-07-11 13:49:00,11.104,11.238,11.104,11.209,350000.0
2006-07-11 13:50:00,11.15,11.181,11.118,11.181,450000.0
2006-07-11 13:51:00,11.246,11.269,11.15,11.15,350000.0
2006-07-11 13:52:00,11.244,11.244,11.119,11.221,350000.0
2006-07-11 13:53:00,11.154,11.29,11.125,11.185,450000.0
2006-07-11 13:54:00,11.182,11.257,11.14,11.25,400000.0
2006-07-11 13:55:00,11.213,11.255,11.17,11.204,350000.0
2006-07-11 13:56:00,11.24,11.251,11.11,11.11,400000.0
2006-07-11 13:57:00,11.191,11.284,11.16,11.16,400000.0
2006-07-11 13:58:00,11.131,11.263,11.131,11.263,350000.0
2006-07-11 13:59:00,11.124,11.243,11.114,11.243,350000.0
2006-07-11 14:00:00,11.248,11.26,11.152,11.204,350000.0
2006-07-11 14:01:00,11.233,11.279,11.167,11.279,400000.0
2006-07-11 14:02:00,11.301,11.324,11.211,11.261,350000.0
2006-07-11 14:03:00,11.256,11.256,11.169,11.247,350000.0
2006-07-11 14:05:00,11.283,11.283,11.202,11.277,200000.0
2006-07-11 14:06:00,11.265,11.283,11.171,11.262,350000.0
2006-07-11 14:10:00,11.184,11.287,11.184,11.22,350000.0
2006-07-11 14:12:00,11.284,11.286,11.245,11.275,450000.0
2006-07-11 14:15:00,11.141,11.304,11.141,11.168,500000.0
2006-07-11 14:16:00,11.158,11.293,11.141,11.249,450000.0
2006-07-11 14:17:00,11.266,11.291,11.199,11.228,450000.0
2006-07-11 14:18:00,11.26,11.314,11.219,11.308,400000.0
2006-07-11 14:20:00,11.18,11.282,11.18,11.187,350000.0
2006-07-11 14:21:00,11.182,11.293,11.165,11.215,450000.0
2006-07-11 14:22:00,11.239,11.272,11.133,11.272,450000.0
2006-07-11 14:23:00,11.179,11.257,11.17,11.183,400000.0
2006-07-11 14:24:00,11.254,11.27,11.166,11.27,400000.0
2006-07-11 14:25:00,11.215,11.281,11.188,11.214,350000.0
2006-07-11 14:26:00,11.229,11.31,11.162,11.29,350000.0
2006-07-11 14:27:00,11.243,11.279,11.148,11.279,400000.0
2006-07-11 14:28:00,11.244,11.283,11.16,11.231,400000.0
2006-07-11 14:29:00,11.216,11.267,11.133,11.238,350000.0
2006-07-11 14:30:00,11.226,11.284,11.171,11.171,550000.0
2006-07-11 14:31:00,11.207,11.303,11.17,11.271,400000.0
2006-07-11 14:32:00,11.286,11.309,11.224,11.256,500000.0
2006-07-11 14:33:00,11.224,11.33,11.187,11.208,450000.0
2006-07-11 14:34:00,11.29,11.347,11.192,11.192,450000.0
2006-07-11 14:35:00,11.258,11.277,11.204,11.204,350000.0
2006-07-11 14:36:00,11.244,11.255,11.15,11.255,400000.0
2006-07-11 14:37:00,11.162,11.267,11.109,11.267,550000.0
2006-07-11 14:38:00,11.217,11.247,11.157,11.235,400000.0
2006-07-11 14:39:00,11.262,11.328,11.16,11.198,500000.0
2006-07-11 14:40:00,11.212,11.246,11.166,11.186,400000.0
2006-07-11 14:41:00,11.161,11.252,11.157,11.24,550000.0
2006-07-11 14:42:00,11.144,11.263,11.144,11.246,400000.0
2006-07-11 14:43:00,11.246,11.284,11.149,11.284,500000.0
2006-07-11 14:44:00,11.188,11.278,11.188,11.249,450000.0
2006-07-11 14:45:00,11.212,11.274,11.185,11.258,400000.0
2006-07-11 14:46:00,11.255,11.278,11.172,11.187,350000.0
2006-07-11 14:47:00,11.219,11.263,11.132,11.239,350000.0
2006-07-11 14:48:00,11.225,11.254,11.149,11.235,400000.0
2006-07-11 14:49:00,11.249,11.249,11.105,11.105,500000.0
2006-07-11 14:50:00,11.187,11.269,11.144,11.144,400000.0
2006-07-11 14:51:00,11.269,11.302,11.186,11.247,350000.0
2006-07-11 14:52:00,11.278,11.278,11.183,11.208,450000.0
2006-07-11 14:53:00,11.194,11.272,11.164,11.228,400000.0
2006-07-11 14:54:00,11.164,11.322,11.164,11.217,550000.0
2006-07-11 14:55:00,11.255,11.265,11.153,11.153,450000.0
2006-07-11 14:56:00,11.245,11.262,11.12,11.245,550000.0
2006-07-11 14:57:00,11.291,11.325,11.221,11.306,450000.0
2006-07-11 14:58:00,11.219,11.276,11.166,11.242,400000.0
2006-07-11 14:59:00,11.2,11.269,11.101,11.269,550000.0
2006-07-11 15:00:00,11.154,11.274,11.154,11.186,450000.0
2006-07-11 15:01:00,11.237,11.244,11.147,11.234,450000.0
2006-07-11 15:02:00,11.136,11.257,11.114,11.19,450000.0
2006-07-11 15:03:00,11.206,11.251,11.122,11.239,500000.0
2006-07-11 15:04:00,11.137,11.232,11.102,11.129,550000.0
2006-07-11 15:05:00,11.12,11.249,11.12,11.191,550000.0
2006-07-11 15:06:00,11.254,11.254,11.187,11.187,400000.0
2006-07-11 15:07:00,11.149,11.271,11.145,11.214,350000.0
2006-07-11 15:08:00,11.162,11.3,11.144,11.236,500000.0
2006-07-11 15:09:00,11.255,11.263,11.142,11.154,450000.0
2006-07-11 15:10:00,11.149,11.238,11.087,11.139,400000.0
2006-07-11 15:11:00,11.145,11.259,11.137,11.169,500000.0
2006-07-11 15:12:00,11.28,11.28,11.197,11.272,250000.0
2006-07-11 15:13:00,11.243,11.274,11.165,11.259,400000.0
2006-07-11 15:14:00,11.154,11.255,11.154,11.219,250000.0
2006-07-11 15:15:00,11.109,11.242,11.105,11.184,400000.0
2006-07-11 15:16:00,11.168,11.245,11.152,11.152,350000.0
2006-07-11 15:17:00,11.205,11.262,11.123,11.194,450000.0
2006-07-11 15:18:00,11.236,11.236,11.076,11.161,400000.0
2006-07-11 15:19:00,11.198,11.24,11.168,11.227,450000.0
2006-07-11 15:20:00,11.175,11.249,11.147,11.249,400000.0
2006-07-11 15:21:00,11.223,11.28,11.149,11.272,400000.0
2006-07-11 15:22:00,11.235,11.27,11.2,11.257,450000.0
2006-07-11 15:23:00,11.21,11.305,11.21,11.26,400000.0
2006-07-11 15:24:00,11.265,11.274,11.193,11.256,350000.0
2006-07-11 15:25:00,11.264,11.299,11.159,11.258,350000.0
2006-07-11 15:26:00,11.174,11.264,11.174,11.174,550000.0
2006-07-11 15:27:00,11.187,11.291,11.168,11.198,350000.0
2006-07-11 15:28:00,11.174,11.276,11.174,11.244,350000.0
2006-07-11 15:29:00,11.194,11.257,11.177,11.254,450000.0
2006-07-11 15:30:00,11.22,11.261,11.131,11.192,450000.0
2006-07-11 15:31:00,11.22,11.341,11.202,11.202,500000.0
2006-07-11 15:32:00,11.195,11.251,11.144,11.25,450000.0
2006-07-11 15:33:00,11.244,11.26,11.161,11.238,400000.0
2006-07-11 15:34:00,11.166,11.276,11.112,11.112,400000.0
2006-07-11 15:35:00,11.174,11.232,11.151,11.193,400000.0
2006-07-11 15:36:00,11.226,11.272,11.137,11.256,550000.0
2006-07-11 15:37:00,11.229,11.294,11.137,11.231,400000.0
2006-07-11 15:38:00,11.189,11.277,11.164,11.182,450000.0
2006-07-11 15:39:00,11.293,11.325,11.224,11.293,350000.0
2006-07-11 15:40:00,11.193,11.274,11.171,11.178,450000.0
2006-07-11 15:41:00,11.164,11.294,11.164,11.272,400000.0
2006-07-11 15:42:00,11.279,11.279,11.161,11.185,350000.0
2006-07-11 15:43:00,11.201,11.255,11.145,11.145,450000.0
2006-07-11 15:44:00,11.264,11.288,11.187,11.275,350000.0
2006-07-11 15:45:00,11.272,11.277,11.154,11.24,450000.0
2006-07-11 15:46:00,11.147,11.251,11.135,11.171,400000.0
2006-07-11 15:47:00,11.257,11.257,11.109,11.142,550000.0
2006-07-11 15:48:00,11.19,11.254,11.159,11.172,350000.0
2006-07-11 15:49:00,11.246,11.29,11.224,11.29,350000.0
2006-07-11 15:50:00,11.179,11.31,11.179,11.28,550000.0
2006-07-11 15:51:00,11.261,11.345,11.171,11.212,350000.0
2006-07-11 15:52:00,11.19,11.327,11.19,11.194,350000.0
2006-07-11 15:53:00,11.294,11.316,11.205,11.263,500000.0
2006-07-11 15:54:00,11.269,11.291,11.219,11.288,450000.0
2006-07-11 15:55:00,11.147,11.285,11.147,11.25,500000.0
2006-07-11 15:56:00,11.13,11.272,11.13,11.2,450000.0
2006-07-11 15:57:00,11.197,11.23,11.138,11.17,450000.0
2006-07-11 15:58:00,11.147,11.252,11.147,11.252,500000.0
2006-07-11 15:59:00,11.25,11.257,11.145,11.186,450000.0
2006-07-11 16:00:00,11.234,11.251,11.105,11.21,500000.0
2006-07-11 16:01:00,11.24,11.24,11.103,11.103,400000.0
2006-07-11 16:02:00,11.122,11.261,11.122,11.18,550000.0
2006-07-11 16:03:00,11.215,11.215,11.091,11.153,450000.0
2006-07-11 16:04:00,11.082,11.221,11.082,11.178,550000.0
2006-07-11 16:05:00,11.142,11.237,11.113,11.158,250000.0
2006-07-11 16:06:00,11.139,11.255,11.111,11.199,350000.0
2006-07-11 16:07:00,11.148,11.234,11.133,11.133,500000.0
2006-07-11 16:08:00,11.114,11.226,11.114,11.154,550000.0
2006-07-11 16:09:00,11.131,11.248,11.122,11.248,350000.0
2006-07-11 16:10:00,11.227,11.29,11.138,11.247,500000.0
2006-07-11 16:11:00,11.078,11.219,11.078,11.122,500000.0
2006-07-11 16:12:00,11.167,11.229,11.136,11.194,350000.0
2006-07-11 16:13:00,11.182,11.265,11.162,11.265,450000.0
2006-07-11 16:14:00,11.272,11.272,11.146,11.182,500000.0
2006-07-11 16:15:00,11.294,11.33,11.175,11.175,350000.0
2006-07-11 16:16:00,11.234,11.302,11.181,11.267,550000.0
2006-07-11 16:17:00,11.271,11.305,11.174,11.174,350000.0
2006-07-11 16:18:00,11.286,11.292,11.168,11.261,400000.0
2006-07-11 16:19:00,11.284,11.293,11.171,11.185,350000.0
2006-07-11 16:20:00,11.279,11.282,11.171,11.171,550000.0
2006-07-11 16:21:00,11.193,11.284,11.146,11.252,500000.0
2006-07-11 16:22:00,11.246,11.246,11.147,11.199,450000.0
2006-07-11 16:23:00,11.172,11.283,11.162,11.179,400000.0
2006-07-11 16:24:00,11.241,11.289,11.142,11.282,550000.0
2006-07-11 16:25:00,11.251,11.298,11.201,11.298,350000.0
2006-07-11 16:26:00,11.26,11.275,11.148,11.148,550000.0
2006-07-11 16:27:00,11.155,11.256,11.155,11.192,400000.0
2006-07-11 16:28:00,11.225,11.279,11.178,11.279,400000.0
2006-07-11 16:29:00,11.205,11.28,11.152,11.159,500000.0
2006-07-11 16:30:00,11.192,11.301,11.162,11.252,550000.0
2006-07-11 16:31:00,11.193,11.291,11.151,11.191,400000.0
2006-07-11 16:32:00,11.167,11.238,11.167,11.238,100000.0
2006-07-11 16:33:00,11.18,11.286,11.172,11.182,350000.0
2006-07-11 16:34:00,11.217,11.262,11.165,11.262,350000.0
2006-07-11 16:35:00,11.149,11.264,11.115,11.174,500000.0
2006-07-11 16:36:00,11.278,11.278,11.185,11.189,500000.0
2006-07-11 16:37:00,11.271,11.281,11.187,11.195,500000.0
2006-07-11 16:38:00,11.14,11.326,11.14,11.186,450000.0
2006-07-11 16:39:00,11.221,11.293,11.184,11.274,500000.0
2006-07-11 16:40:00,11.24,11.275,11.188,11.202,350000.0
2006-07-11 16:41:00,11.177,11.284,11.177,11.204,350000.0
2006-07-11 16:42:00,11.221,11.335,11.205,11.322,500000.0
2006-07-11 16:43:00,11.172,11.288,11.172,11.226,350000.0
2006-07-11 16:44:00,11.299,11.302,11.172,11.172,400000.0
2006-07-11 16:45:00,11.166,11.249,11.166,11.225,400000.0
2006-07-11 16:46:00,11.215,11.281,11.211,11.281,350000.0
2006-07-11 16:47:00,11.213,11.318,11.166,11.223,600000.0
2006-07-11 16:48:00,11.291,11.315,11.168,11.253,500000.0
2006-07-11 16:49:00,11.302,11.338,11.218,11.218,450000.0
2006-07-11 16:50:00,11.283,11.334,11.211,11.211,250000.0
2006-07-11 16:51:00,11.337,11.357,11.233,11.233,400000.0
2006-07-11 16:52:00,11.249,11.35,11.233,11.35,450000.0
2006-07-11 16:53:00,11.24,11.328,11.197,11.244,350000.0
2006-07-11 16:54:00,11.24,11.337,11.205,11.205,450000.0
2006-07-11 16:55:00,11.3,11.345,11.212,11.267,550000.0
2006-07-11 16:56:00,11.265,11.375,11.232,11.238,400000.0
2006-07-11 16:57:00,11.23,11.332,11.228,11.318,450000.0
2006-07-11 16:58:00,11.227,11.322,11.224,11.285,500000.0
2006-07-11 16:59:00,11.271,11.366,11.261,11.261,400000.0
2006-07-11 17:00:00,11.333,11.333,11.216,11.216,350000.0
2006-07-11 17:01:00,11.263,11.336,11.205,11.242,500000.0
2006-07-11 17:02:00,11.238,11.302,11.222,11.254,400000.0
2006-07-11 17:03:00,11.221,11.325,11.206,11.281,500000.0
2006-07-11 17:04:00,11.244,11.311,11.19,11.245,350000.0
2006-07-11 17:05:00,11.284,11.284,11.135,11.245,400000.0
2006-07-11 17:06:00,11.302,11.302,11.112,11.235,350000.0
2006-07-11 17:07:00,11.28,11.348,11.235,11.262,500000.0
2006-07-11 17:08:00,11.172,11.305,11.171,11.232,500000.0
2006-07-11 17:09:00,11.286,11.343,11.208,11.267,300000.0
2006-07-11 17:10:00,11.329,11.359,11.245,11.325,350000.0
2006-07-11 17:11:00,11.363,11.363,11.198,11.235,400000.0
2006-07-11 17:12:00,11.31,11.383,11.303,11.304,400000.0
2006-07-11 17:13:00,11.299,11.405,11.255,11.397,450000.0
2006-07-11 17:14:00,11.327,11.385,11.269,11.358,550000.0
2006-07-11 17:15:00,11.274,11.389,11.246,11.318,350000.0
2006-07-11 17:16:00,11.372,11.372,11.231,11.327,450000.0
2006-07-11 17:17:00,11.283,11.405,11.283,11.305,350000.0
2006-07-11 17:18:00,11.331,11.375,11.297,11.375,350000.0
2006-07-11 17:19:00,11.262,11.407,11.246,11.358,450000.0
2006-07-11 17:20:00,11.334,11.394,11.239,11.257,350000.0
2006-07-11 17:21:00,11.347,11.396,11.238,11.396,550000.0
2006-07-11 17:22:00,11.343,11.392,11.249,11.304,350000.0
2006-07-11 17:23:00,11.285,11.374,11.274,11.356,550000.0
2006-07-11 17:24:00,11.369,11.376,11.294,11.309,350000.0
2006-07-11 17:25:00,11.382,11.399,11.306,11.399,400000.0
2006-07-11 17:26:00,11.28,11.393,11.28,11.349,450000.0
2006-07-11 17:27:00,11.368,11.408,11.294,11.38,400000.0
2006-07-11 17:28:00,11.358,11.438,11.311,11.311,550000.0
2006-07-11 17:29:00,11.339,11.473,11.339,11.473,500000.0
2006-07-11 17:30:00,11.343,11.446,11.343,11.434,450000.0
2006-07-11 17:31:00,11.383,11.441,11.306,11.383,600000.0
2006-07-11 17:32:00,11.304,11.429,11.304,11.391,400000.0
2006-07-11 17:33:00,11.389,11.402,11.291,11.402,400000.0
2006-07-11 17:34:00,11.41,11.449,11.326,11.428,450000.0
2006-07-11 17:35:00,11.361,11.406,11.3,11.355,500000.0
2006-07-11 17:36:00,11.379,11.437,11.305,11.395,450000.0
2006-07-11 17:37:00,11.388,11.391,11.282,11.361,550000.0
2006-07-11 17:38:00,11.333,11.409,11.321,11.352,400000.0
2006-07-11 17:39:00,11.397,11.397,11.291,11.308,350000.0
2006-07-11 17:40:00,11.296,11.406,11.296,11.398,500000.0
2006-07-11 17:41:00,11.368,11.41,11.263,11.294,400000.0
2006-07-11 17:42:00,11.289,11.42,11.289,11.398,500000.0
2006-07-11 17:43:00,11.46,11.462,11.303,11.337,400000.0
2006-07-11 17:44:00,11.433,11.45,11.349,11.403,450000.0
2006-07-11 17:45:00,11.332,11.448,11.315,11.352,550000.0
2006-07-11 17:46:00,11.401,11.434,11.3,11.326,350000.0
2006-07-11 17:47:00,11.405,11.42,11.315,11.401,400000.0
2006-07-11 17:48:00,11.454,11.46,11.323,11.46,400000.0
2006-07-11 17:49:00,11.433,11.476,11.385,11.434,350000.0
2006-07-11 17:50:00,11.454,11.494,11.378,11.384,550000.0
2006-07-11 17:51:00,11.387,11.457,11.305,11.376,550000.0
2006-07-11 17:52:00,11.42,11.43,11.294,11.307,350000.0
2006-07-11 17:53:00,11.382,11.414,11.338,11.338,500000.0
2006-07-11 17:54:00,11.342,11.424,11.301,11.424,350000.0
2006-07-11 17:55:00,11.314,11.417,11.31,11.382,350000.0
2006-07-11 17:56:00,11.3,11.462,11.3,11.35,400000.0
2006-07-11 17:57:00,11.396,11.439,11.345,11.39,400000.0
2006-07-11 17:58:00,11.394,11.418,11.326,11.381,450000.0
2006-07-11 17:59:00,11.328,11.445,11.325,11.445,350000.0
2006-07-11 18:00:00,11.341,11.449,11.341,11.433,350000.0
2006-07-11 18:01:00,11.423,11.462,11.341,11.392,450000.0
2006-07-11 18:02:00,11.355,11.453,11.35,11.425,500000.0
2006-07-11 18:03:00,11.393,11.429,11.351,11.397,350000.0
2006-07-11 18:04:00,11.451,11.464,11.322,11.378,400000.0
2006-07-11 18:05:00,11.363,11.508,11.324,11.508,550000.0
2006-07-11 18:06:00,11.456,11.467,11.331,11.331,450000.0
2006-07-11 18:07:00,11.484,11.484,11.364,11.473,400000.0
2006-07-11 18:08:00,11.389,11.45,11.364,11.38,500000.0
2006-07-11 18:09:00,11.403,11.493,11.358,11.372,550000.0
2006-07-11 18:10:00,11.425,11.455,11.343,11.436,500000.0
2006-07-11 18:11:00,11.374,11.467,11.341,11.437,450000.0
2006-07-11 18:12:00,11.418,11.468,11.344,11.366,550000.0
2006-07-11 18:13:00,11.384,11.482,11.367,11.482,450000.0
2006-07-11 18:14:00,11.363,11.474,11.363,11.461,400000.0
2006-07-11 18:15:00,11.453,11.48,11.371,11.48,400000.0
2006-07-11 18:16:00,11.364,11.477,11.343,11.343,400000.0
2006-07-11 18:17:00,11.367,11.457,11.367,11.457,150000.0
2006-07-11 18:18:00,11.452,11.509,11.362,11.362,500000.0
2006-07-11 18:19:00,11.446,11.502,11.446,11.502,350000.0
2006-07-11 18:20:00,11.416,11.494,11.359,11.476,400000.0
2006-07-11 18:21:00,11.431,11.494,11.361,11.476,550000.0
2006-07-11 18:22:00,11.382,11.457,11.375,11.394,400000.0
2006-07-11 18:23:00,11.485,11.502,11.398,11.493,400000.0
2006-07-11 18:24:00,11.477,11.477,11.357,11.473,400000.0
2006-07-11 18:25:00,11.402,11.476,11.362,11.399,500000.0
2006-07-11 18:26:00,11.414,11.489,11.37,11.482,550000.0
2006-07-11 18:27:00,11.471,11.493,11.375,11.454,450000.0
2006-07-11 18:28:00,11.467,11.509,11.366,11.509,350000.0
2006-07-11 18:29:00,11.434,11.519,11.409,11.519,350000.0
2006-07-11 18:30:00,11.472,11.501,11.361,11.44,450000.0
2006-07-11 18:31:00,11.485,11.489,11.418,11.474,350000.0
2006-07-11 18:32:00,11.403,11.466,11.322,11.375,450000.0
2006-07-11 18:33:00,11.434,11.454,11.327,11.327,500000.0
2006-07-11 18:34:00,11.416,11.467,11.358,11.467,400000.0
2006-07-11 18:35:00,11.375,11.449,11.375,11.41,350000.0
2006-07-11 18:36:00,11.388,11.465,11.319,11.418,550000.0
2006-07-11 18:37:00,11.372,11.457,11.365,11.416,500000.0
2006-07-11 18:38:00,11.439,11.458,11.333,11.414,450000.0
2006-07-11 18:39:00,11.446,11.456,11.366,11.456,400000.0
2006-07-11 18:40:00,11.47,11.495,11.361,11.426,350000.0
2006-07-11 18:41:00,11.42,11.479,11.403,11.447,500000.0
2006-07-11 18:42:00,11.407,11.471,11.344,11.385,550000.0
2006-07-11 18:43:00,11.443,11.498,11.369,11.498,400000.0
2006-07-11 18:44:00,11.454,11.467,11.344,11.401,500000.0
2006-07-11 18:45:00,11.374,11.477,11.374,11.438,350000.0
2006-07-11 18:46:00,11.359,11.497,11.359,11.497,350000.0
2006-07-11 18:47:00,11.348,11.499,11.348,11.452,400000.0
2006-07-11 18:48:00,11.419,11.471,11.349,11.354,550000.0
2006-07-11 18:49:00,11.381,11.475,11.381,11.446,550000.0
2006-07-11 18:50:00,11.422,11.485,11.41,11.443,350000.0
2006-07-11 18:51:00,11.466,11.501,11.4,11.4,450000.0
2006-07-11 18:52:00,11.43,11.484,11.336,11.483,550000.0
2006-07-11 18:53:00,11.469,11.48,11.415,11.475,450000.0
2006-07-11 18:54:00,11.413,11.51,11.393,11.393,300000.0
2006-07-11 18:55:00,11.379,11.486,11.362,11.434,350000.0
2006-07-11 18:56:00,11.379,11.469,11.379,11.453,250000.0
2006-07-11 18:57:00,11.481,11.492,11.381,11.446,450000.0
2006-07-11 18:58:00,11.459,11.484,11.396,11.443,350000.0
2006-07-11 18:59:00,11.392,11.454,11.392,11.419,450000.0
2006-07-11 19:00:00,11.388,11.475,11.324,11.475,350000.0
2006-07-11 19:01:00,11.383,11.445,11.357,11.425,500000.0
2006-07-11 19:02:00,11.417,11.483,11.367,11.473,400000.0
2006-07-11 19:03:00,11.481,11.483,11.388,11.399,350000.0
2006-07-11 19:04:00,11.48,11.547,11.441,11.528,400000.0
2006-07-11 19:05:00,11.396,11.544,11.396,11.443,300000.0
2006-07-11 19:06:00,11.479,11.501,11.362,11.501,400000.0
2006-07-11 19:07:00,11.454,11.479,11.373,11.413,400000.0
2006-07-11 19:08:00,11.409,11.502,11.389,11.389,350000.0
2006-07-11 19:09:00,11.349,11.51,11.349,11.439,500000.0
2006-07-11 19:10:00,11.387,11.489,11.383,11.383,550000.0
2006-07-11 19:11:00,11.471,11.471,11.369,11.469,350000.0
2006-07-11 19:12:00,11.399,11.49,11.399,11.474,350000.0
2006-07-11 19:13:00,11.418,11.506,11.359,11.359,350000.0
2006-07-11 19:14:00,11.355,11.466,11.343,11.466,400000.0
2006-07-11 19:15:00,11.422,11.529,11.414,11.514,500000.0
2006-07-11 19:16:00,11.501,11.501,11.429,11.464,350000.0
2006-07-11 19:17:00,11.493,11.493,11.366,11.435,400000.0
2006-07-11 19:18:00,11.381,11.528,11.381,11.482,350000.0
2006-07-11 19:19:00,11.498,11.523,11.383,11.523,400000.0
2006-07-11 19:20:00,11.44,11.44,11.402,11.413,250000.0
2006-07-11 19:21:00,11.507,11.517,11.439,11.517,450000.0
2006-07-11 19:22:00,11.503,11.517,11.409,11.436,400000.0
2006-07-11 19:23:00,11.516,11.516,11.377,11.377,350000.0
2006-07-11 19:24:00,11.44,11.5,11.383,11.477,500000.0
2006-07-11 19:25:00,11.367,11.5,11.365,11.417,550000.0
2006-07-11 19:26:00,11.439,11.46,11.378,11.46,250000.0
2006-07-11 19:27:00,11.426,11.511,11.365,11.457,500000.0
2006-07-11 19:28:00,11.41,11.497,11.41,11.431,350000.0
2006-07-11 19:29:00,11.502,11.502,11.376,11.403,300000.0
2006-07-11 19:30:00,11.493,11.493,11.348,11.382,400000.0
2006-07-11 19:31:00,11.435,11.519,11.409,11.409,400000.0
2006-07-11 19:33:00,11.449,11.483,11.366,11.41,450000.0
2006-07-11 19:36:00,11.363,11.475,11.334,11.475,650000.0
2006-07-11 19:37:00,11.343,11.46,11.343,11.441,550000.0
2006-07-11 19:38:00,11.441,11.45,11.328,11.362,550000.0
2006-07-11 19:39:00,11.439,11.486,11.358,11.372,350000.0
2006-07-11 19:41:00,11.47,11.503,11.415,11.462,450000.0
2006-07-11 19:43:00,11.472,11.481,11.362,11.407,250000.0
2006-07-11 19:44:00,11.422,11.458,11.386,11.458,150000.0
2006-07-11 19:48:00,11.442,11.442,11.366,11.434,250000.0
2006-07-11 19:49:00,11.496,11.496,11.401,11.425,200000.0
2006-07-11 19:50:00,11.379,11.427,11.361,11.425,350000.0
2006-07-11 19:54:00,11.345,11.428,11.345,11.388,650000.0
2006-07-11 19:57:00,11.333,11.453,11.333,11.427,300000.0
2006-07-11 20:00:00,11.449,11.449,11.348,11.386,350000.0
2006-07-11 20:02:00,11.396,11.473,11.364,11.437,500000.0
2006-07-11 20:07:00,11.467,11.467,11.399,11.425,300000.0
2006-07-11 20:11:00,11.476,11.486,11.415,11.471,500000.0
2006-07-11 20:12:00,11.462,11.507,11.388,11.388,400000.0
2006-07-11 20:13:00,11.371,11.482,11.338,11.482,500000.0
2006-07-11 20:14:00,11.432,11.521,11.4,11.504,350000.0
2006-07-11 20:15:00,11.43,11.489,11.38,11.437,450000.0
2006-07-11 20:17:00,11.357,11.469,11.357,11.386,250000.0
2006-07-11 20:18:00,11.481,11.499,11.401,11.401,350000.0
2006-07-11 20:19:00,11.365,11.443,11.365,11.418,250000.0
2006-07-11 20:20:00,11.486,11.52,11.407,11.423,850000.0
2006-07-11 20:22:00,11.461,11.519,11.388,11.489,450000.0
2006-07-11 20:23:00,11.524,11.548,11.399,11.513,550000.0
2006-07-11 20:26:00,11.464,11.533,11.464,11.508,400000.0
2006-07-11 20:27:00,11.466,11.554,11.411,11.485,700000.0
2006-07-11 20:28:00,11.447,11.549,11.445,11.497,550000.0
2006-07-11 20:29:00,11.465,11.515,11.445,11.515,200000.0
2006-07-11 20:30:00,11.53,11.53,11.452,11.499,300000.0
2006-07-11 20:31:00,11.404,11.547,11.404,11.445,300000.0
2006-07-11 20:32:00,11.509,11.545,11.41,11.531,500000.0
2006-07-11 20:33:00,11.442,11.505,11.399,11.404,300000.0
2006-07-11 20:34:00,11.365,11.501,11.362,11.501,250000.0
2006-07-11 20:35:00,11.523,11.565,11.438,11.438,500000.0
2006-07-11 20:36:00,11.51,11.557,11.418,11.468,400000.0
2006-07-11 20:38:00,11.463,11.564,11.463,11.551,400000.0
2006-07-11 20:39:00,11.481,11.536,11.405,11.497,550000.0
2006-07-11 20:40:00,11.462,11.57,11.462,11.479,400000.0
2006-07-11 20:41:00,11.452,11.507,11.414,11.46,400000.0
2006-07-11 20:42:00,11.484,11.574,11.465,11.528,450000.0
2006-07-11 20:43:00,11.529,11.529,11.415,11.415,200000.0
2006-07-11 20:44:00,11.437,11.579,11.403,11.41,700000.0
2006-07-11 20:45:00,11.432,11.531,11.392,11.51,750000.0
2006-07-11 20:46:00,11.494,11.494,11.405,11.453,400000.0
2006-07-11 20:47:00,11.506,11.569,11.43,11.492,500000.0
2006-07-11 20:48:00,11.506,11.546,11.426,11.546,750000.0
2006-07-11 20:49:00,11.487,11.521,11.389,11.509,450000.0
2006-07-11 20:52:00,11.454,11.541,11.406,11.406,350000.0
2006-07-11 20:53:00,11.513,11.518,11.434,11.434,200000.0
2006-07-11 20:54:00,11.457,11.557,11.399,11.557,350000.0
2006-07-11 20:55:00,11.519,11.519,11.462,11.498,150000.0
2006-07-11 20:56:00,11.539,11.539,11.387,11.448,250000.0
2006-07-11 20:57:00,11.432,11.432,11.406,11.408,150000.0
2006-07-11 20:58:00,11.485,11.507,11.419,11.484,450000.0
2006-07-11 20:59:00,11.442,11.519,11.42,11.471,700000.0
2006-07-11 21:01:00,11.485,11.485,11.393,11.429,250000.0
2006-07-11 21:02:00,11.504,11.521,11.443,11.443,150000.0
2006-07-11 21:03:00,11.536,11.54,11.434,11.446,400000.0
2006-07-11 21:04:00,11.488,11.547,11.402,11.529,550000.0
2006-07-11 21:05:00,11.424,11.499,11.424,11.426,250000.0
2006-07-11 21:08:00,11.536,11.536,11.394,11.506,250000.0
2006-07-11 21:09:00,11.505,11.509,11.374,11.458,450000.0
2006-07-11 21:10:00,11.478,11.532,11.419,11.421,650000.0
2006-07-11 21:13:00,11.533,11.533,11.384,11.45,800000.0
2006-07-11 21:14:00,11.507,11.535,11.412,11.475,350000.0
2006-07-11 21:15:00,11.41,11.484,11.38,11.444,600000.0
2006-07-11 21:18:00,11.404,11.519,11.368,11.441,600000.0
2006-07-11 21:19:00,11.411,11.518,11.357,11.518,600000.0
2006-07-11 21:20:00,11.42,11.47,11.394,11.398,400000.0
2006-07-11 21:21:00,11.421,11.577,11.412,11.423,400000.0
2006-07-11 21:23:00,11.41,11.498,11.41,11.498,200000.0
2006-07-11 21:24:00,11.456,11.456,11.456,11.456,50000.0
2006-07-11 21:26:00,11.418,11.537,11.404,11.489,500000.0
2006-07-11 21:27:00,11.462,11.507,11.409,11.507,350000.0
2006-07-11 21:28:00,11.496,11.53,11.388,11.528,450000.0
2006-07-11 21:32:00,11.411,11.512,11.379,11.512,250000.0
2006-07-11 21:33:00,11.409,11.469,11.399,11.417,200000.0
2006-07-11 21:35:00,11.485,11.485,11.376,11.419,400000.0
2006-07-11 21:36:00,11.481,11.535,11.412,11.412,300000.0
2006-07-11 21:37:00,11.524,11.534,11.416,11.451,450000.0
2006-07-11 21:38:00,11.39,11.504,11.362,11.504,500000.0
2006-07-11 21:40:00,11.456,11.495,11.389,11.427,450000.0
2006-07-11 21:42:00,11.48,11.497,11.369,11.469,250000.0
2006-07-11 21:43:00,11.491,11.502,11.366,11.433,550000.0
2006-07-11 21:44:00,11.508,11.509,11.409,11.412,400000.0
2006-07-11 21:45:00,11.394,11.52,11.371,11.425,550000.0
2006-07-11 21:46:00,11.522,11.533,11.391,11.438,550000.0
2006-07-11 21:47:00,11.433,11.56,11.421,11.495,500000.0
2006-07-11 21:48:00,11.485,11.485,11.393,11.457,150000.0
2006-07-11 21:49:00,11.453,11.486,11.399,11.45,550000.0
2006-07-11 21:50:00,11.397,11.427,11.397,11.427,100000.0
2006-07-11 21:51:00,11.534,11.534,11.396,11.485,350000.0
2006-07-11 21:53:00,11.496,11.555,11.403,11.439,550000.0
2006-07-11 21:54:00,11.531,11.531,11.508,11.508,100000.0
2006-07-11 21:55:00,11.486,11.523,11.41,11.446,400000.0
2006-07-11 21:56:00,11.441,11.518,11.434,11.504,250000.0
2006-07-11 21:58:00,11.512,11.54,11.412,11.507,550000.0
2006-07-11 21:59:00,11.424,11.498,11.424,11.455,350000.0
2006-07-11 22:02:00,11.432,11.515,11.375,11.476,600000.0
2006-07-11 22:03:00,11.498,11.526,11.417,11.478,500000.0
2006-07-11 22:04:00,11.481,11.569,11.419,11.48,350000.0
2006-07-11 22:05:00,11.452,11.596,11.412,11.458,550000.0
2006-07-11 22:06:00,11.498,11.498,11.378,11.412,350000.0
2006-07-11 22:07:00,11.448,11.514,11.448,11.49,300000.0
2006-07-11 22:08:00,11.525,11.575,11.437,11.497,350000.0
2006-07-11 22:09:00,11.52,11.528,11.343,11.515,550000.0
2006-07-11 22:10:00,11.485,11.509,11.375,11.452,550000.0
2006-07-11 22:11:00,11.504,11.517,11.386,11.453,450000.0
2006-07-11 22:12:00,11.491,11.508,11.394,11.413,450000.0
2006-07-11 22:13:00,11.452,11.511,11.385,11.424,750000.0
2006-07-11 22:14:00,11.477,11.494,11.351,11.494,350000.0
2006-07-11 22:20:00,11.46,11.502,11.449,11.451,350000.0
2006-07-11 22:21:00,11.449,11.505,11.365,11.505,350000.0
2006-07-11 22:24:00,11.475,11.475,11.383,11.419,200000.0
2006-07-11 22:25:00,11.454,11.454,11.449,11.449,150000.0
2006-07-11 22:26:00,11.388,11.494,11.388,11.474,300000.0
2006-07-11 22:28:00,11.468,11.473,11.391,11.452,450000.0
2006-07-11 22:31:00,11.393,11.475,11.385,11.428,500000.0
2006-07-11 22:32:00,11.395,11.508,11.383,11.508,500000.0
2006-07-11 22:34:00,11.449,11.539,11.399,11.483,450000.0
2006-07-11 22:35:00,11.415,11.476,11.351,11.476,550000.0
2006-07-11 22:36:00,11.49,11.543,11.384,11.516,1050000.0
2006-07-11 22:37:00,11.421,11.492,11.359,11.459,750000.0
2006-07-11 22:38:00,11.425,11.495,11.394,11.495,550000.0
2006-07-11 22:39:00,11.481,11.481,11.378,11.463,300000.0
2006-07-11 22:41:00,11.394,11.502,11.379,11.48,400000.0
2006-07-11 22:42:00,11.428,11.506,11.397,11.487,550000.0
2006-07-11 22:43:00,11.49,11.522,11.423,11.445,500000.0
2006-07-11 22:44:00,11.391,11.431,11.391,11.431,350000.0
2006-07-11 22:45:00,11.486,11.486,11.375,11.455,350000.0
2006-07-11 22:46:00,11.429,11.54,11.392,11.479,500000.0
2006-07-11 22:47:00,11.389,11.488,11.371,11.488,400000.0
2006-07-11 22:48:00,11.498,11.505,11.417,11.44,400000.0
2006-07-11 22:49:00,11.419,11.456,11.396,11.442,250000.0
2006-07-11 22:50:00,11.38,11.501,11.38,11.424,450000.0
2006-07-11 22:51:00,11.461,11.495,11.335,11.398,450000.0
2006-07-11 22:53:00,11.403,11.455,11.386,11.437,500000.0
2006-07-11 22:54:00,11.446,11.509,11.404,11.443,350000.0
2006-07-11 22:55:00,11.43,11.43,11.393,11.393,100000.0
2006-07-11 23:01:00,11.447,11.447,11.362,11.395,200000.0
2006-07-11 23:02:00,11.488,11.494,11.369,11.458,200000.0
2006-07-11 23:06:00,11.468,11.484,11.409,11.435,300000.0
2006-07-11 23:11:00,11.453,11.453,11.349,11.386,200000.0
2006-07-11 23:20:00,11.494,11.494,11.443,11.447,300000.0
2006-07-11 23:23:00,11.444,11.444,11.345,11.384,200000.0
2006-07-11 23:30:00,11.454,11.454,11.37,11.403,200000.0
2006-07-11 23:32:00,11.445,11.445,11.353,11.389,200000.0
2006-07-11 23:36:00,11.458,11.458,11.374,11.405,200000.0
2006-07-11 23:40:00,11.408,11.462,11.379,11.379,300000.0
2006-07-11 23:44:00,11.433,11.433,11.333,11.373,200000.0
2006-07-11 23:56:00,11.451,11.464,11.368,11.397,250000.0
2006-07-11 23:57:00,11.391,11.443,11.391,11.44,150000.0
2006-07-12 00:00:00,11.51,11.84,11.33,11.56,250000.0
2006-07-12 00:02:00,11.423,11.446,11.392,11.426,250000.0
2006-07-12 00:03:00,11.398,11.41,11.398,11.41,100000.0
2006-07-12 00:06:00,11.455,11.455,11.359,11.45,300000.0
2006-07-12 00:07:00,11.342,11.483,11.342,11.483,100000.0
2006-07-12 00:15:00,11.437,11.494,11.391,11.416,350000.0
2006-07-12 00:18:00,11.442,11.442,11.342,11.383,200000.0
2006-07-12 00:22:00,11.454,11.454,11.376,11.411,200000.0
2006-07-12 00:27:00,11.491,11.491,11.398,11.473,500000.0
2006-07-12 00:29:00,11.499,11.499,11.396,11.416,300000.0
2006-07-12 00:30:00,11.432,11.5,11.373,11.436,400000.0
2006-07-12 00:31:00,11.534,11.534,11.453,11.453,350000.0
2006-07-12 00:34:00,11.484,11.484,11.385,11.423,200000.0
2006-07-12 00:42:00,11.474,11.517,11.406,11.513,600000.0
2006-07-12 00:45:00,11.463,11.463,11.358,11.396,200000.0
2006-07-12 00:48:00,11.456,11.494,11.45,11.466,300000.0
2006-07-12 00:49:00,11.474,11.508,11.448,11.464,400000.0
2006-07-12 00:51:00,11.464,11.464,11.364,11.403,200000.0
2006-07-12 01:10:00,11.446,11.456,11.356,11.456,650000.0
2006-07-12 01:12:00,11.478,11.478,11.386,11.386,250000.0
2006-07-12 01:15:00,11.476,11.476,11.407,11.407,150000.0
2006-07-12 01:16:00,11.41,11.496,11.41,11.473,250000.0
2006-07-12 01:19:00,11.485,11.485,11.401,11.433,200000.0
2006-07-12 01:23:00,11.495,11.495,11.411,11.445,200000.0
2006-07-12 01:25:00,11.489,11.489,11.414,11.467,200000.0
2006-07-12 01:26:00,11.467,11.467,11.436,11.436,100000.0
2006-07-12 01:31:00,11.449,11.52,11.449,11.52,100000.0
2006-07-12 01:33:00,11.416,11.482,11.393,11.482,300000.0
2006-07-12 01:36:00,11.483,11.483,11.383,11.423,200000.0
2006-07-12 01:53:00,11.494,11.494,11.41,11.443,200000.0
2006-07-12 02:00:00,11.495,11.512,11.4,11.509,400000.0
2006-07-12 02:01:00,11.388,11.462,11.378,11.462,200000.0
2006-07-12 02:02:00,11.428,11.474,11.384,11.465,500000.0
2006-07-12 02:03:00,11.408,11.531,11.408,11.531,100000.0
2006-07-12 02:06:00,11.447,11.495,11.447,11.495,100000.0
2006-07-12 02:07:00,11.434,11.434,11.434,11.434,100000.0
2006-07-12 02:08:00,11.487,11.492,11.401,11.488,400000.0
2006-07-12 02:11:00,11.471,11.471,11.367,11.405,200000.0
2006-07-12 02:12:00,11.465,11.465,11.465,11.465,100000.0
2006-07-12 02:14:00,11.408,11.488,11.383,11.455,450000.0
2006-07-12 02:15:00,11.383,11.477,11.35,11.468,600000.0
2006-07-12 02:16:00,11.434,11.531,11.391,11.391,400000.0
2006-07-12 02:17:00,11.367,11.438,11.32,11.438,500000.0
2006-07-12 02:18:00,11.384,11.48,11.367,11.436,300000.0
2006-07-12 02:19:00,11.477,11.486,11.376,11.376,200000.0
2006-07-12 02:20:00,11.453,11.455,11.322,11.353,450000.0
2006-07-12 02:21:00,11.347,11.347,11.347,11.347,100000.0
2006-07-12 02:23:00,11.484,11.484,11.433,11.437,300000.0
2006-07-12 02:24:00,11.44,11.495,11.375,11.495,500000.0
2006-07-12 02:25:00,11.433,11.433,11.411,11.411,100000.0
2006-07-12 02:26:00,11.363,11.462,11.357,11.429,400000.0
2006-07-12 02:28:00,11.364,11.48,11.364,11.478,350000.0
2006-07-12 02:30:00,11.358,11.477,11.358,11.477,350000.0
2006-07-12 02:31:00,11.391,11.459,11.368,11.459,300000.0
2006-07-12 02:32:00,11.373,11.461,11.343,11.461,300000.0
2006-07-12 02:33:00,11.451,11.488,11.381,11.481,550000.0
2006-07-12 02:36:00,11.426,11.48,11.379,11.464,550000.0
2006-07-12 02:37:00,11.427,11.471,11.324,11.403,800000.0
2006-07-12 02:39:00,11.48,11.549,11.415,11.418,400000.0
2006-07-12 02:40:00,11.393,11.523,11.383,11.383,250000.0
2006-07-12 02:43:00,11.421,11.523,11.388,11.484,700000.0
2006-07-12 02:44:00,11.417,11.505,11.381,11.501,500000.0
2006-07-12 02:45:00,11.51,11.51,11.437,11.452,200000.0
2006-07-12 02:46:00,11.544,11.544,11.44,11.523,450000.0
2006-07-12 02:47:00,11.419,11.504,11.403,11.474,400000.0
2006-07-12 02:48:00,11.499,11.528,11.405,11.528,550000.0
2006-07-12 02:49:00,11.451,11.567,11.451,11.524,300000.0
2006-07-12 02:50:00,11.452,11.576,11.439,11.447,550000.0
2006-07-12 02:52:00,11.505,11.505,11.413,11.449,200000.0
2006-07-12 02:54:00,11.505,11.505,11.413,11.449,200000.0
2006-07-12 02:56:00,11.499,11.52,11.364,11.364,500000.0
2006-07-12 02:57:00,11.495,11.512,11.471,11.512,250000.0
2006-07-12 02:58:00,11.407,11.466,11.335,11.466,700000.0
2006-07-12 02:59:00,11.465,11.486,11.352,11.415,900000.0
2006-07-12 03:00:00,11.474,11.518,11.394,11.481,650000.0
2006-07-12 03:01:00,11.474,11.504,11.358,11.412,550000.0
2006-07-12 03:03:00,11.494,11.506,11.376,11.42,650000.0
2006-07-12 03:04:00,11.463,11.51,11.457,11.51,450000.0
2006-07-12 03:06:00,11.466,11.466,11.366,11.404,200000.0
2006-07-12 03:09:00,11.475,11.475,11.391,11.423,200000.0
2006-07-12 03:11:00,11.477,11.541,11.414,11.433,900000.0
2006-07-12 03:12:00,11.486,11.531,11.408,11.523,500000.0
2006-07-12 03:16:00,11.508,11.522,11.397,11.397,500000.0
2006-07-12 03:17:00,11.463,11.516,11.379,11.516,350000.0
2006-07-12 03:19:00,11.467,11.51,11.389,11.389,500000.0
2006-07-12 03:20:00,11.477,11.478,11.349,11.354,550000.0
2006-07-12 03:21:00,11.47,11.477,11.425,11.477,150000.0
2006-07-12 03:22:00,11.429,11.513,11.373,11.424,300000.0
2006-07-12 03:25:00,11.398,11.511,11.354,11.511,800000.0
2006-07-12 03:26:00,11.419,11.553,11.371,11.371,600000.0
2006-07-12 03:28:00,11.394,11.394,11.394,11.394,100000.0
2006-07-12 03:30:00,11.486,11.486,11.343,11.473,450000.0
2006-07-12 03:32:00,11.474,11.486,11.425,11.481,350000.0
2006-07-12 03:33:00,11.477,11.489,11.392,11.436,350000.0
2006-07-12 03:35:00,11.512,11.512,11.409,11.499,400000.0
2006-07-12 03:38:00,11.424,11.455,11.369,11.408,300000.0
2006-07-12 03:39:00,11.51,11.51,11.373,11.418,400000.0
2006-07-12 03:40:00,11.442,11.477,11.353,11.442,450000.0
2006-07-12 03:41:00,11.515,11.528,11.412,11.493,400000.0
2006-07-12 03:42:00,11.412,11.507,11.399,11.399,450000.0
2006-07-12 03:43:00,11.496,11.56,11.408,11.471,900000.0
2006-07-12 03:45:00,11.452,11.519,11.389,11.463,950000.0
2006-07-12 03:46:00,11.495,11.504,11.398,11.446,550000.0
2006-07-12 03:49:00,11.476,11.488,11.394,11.468,700000.0
2006-07-12 03:51:00,11.446,11.525,11.408,11.477,350000.0
2006-07-12 03:52:00,11.498,11.524,11.472,11.524,300000.0
2006-07-12 03:55:00,11.423,11.507,11.405,11.441,300000.0
2006-07-12 03:57:00,11.534,11.534,11.398,11.485,200000.0
2006-07-12 03:58:00,11.471,11.511,11.334,11.396,750000.0
2006-07-12 03:59:00,11.527,11.527,11.388,11.388,100000.0
2006-07-12 04:00:00,11.404,11.54,11.39,11.396,350000.0
2006-07-12 04:02:00,11.485,11.515,11.393,11.515,400000.0
2006-07-12 04:03:00,11.392,11.513,11.39,11.392,450000.0
2006-07-12 04:05:00,11.421,11.478,11.366,11.409,350000.0
2006-07-12 04:06:00,11.387,11.512,11.387,11.475,250000.0
2006-07-12 04:07:00,11.398,11.5,11.397,11.487,550000.0
2006-07-12 04:08:00,11.459,11.547,11.425,11.465,250000.0
2006-07-12 04:09:00,11.485,11.517,11.449,11.449,350000.0
2006-07-12 04:10:00,11.479,11.515,11.479,11.502,250000.0
2006-07-12 04:13:00,11.466,11.466,11.417,11.419,250000.0
2006-07-12 04:14:00,11.435,11.51,11.402,11.402,350000.0
2006-07-12 04:15:00,11.459,11.475,11.38,11.38,350000.0
2006-07-12 04:16:00,11.382,11.506,11.364,11.506,350000.0
2006-07-12 04:17:00,11.491,11.528,11.456,11.456,150000.0
2006-07-12 04:18:00,11.464,11.464,11.373,11.373,150000.0
2006-07-12 04:24:00,11.487,11.487,11.408,11.442,200000.0
2006-07-12 04:27:00,11.507,11.507,11.422,11.455,200000.0
2006-07-12 04:30:00,11.494,11.494,11.382,11.469,300000.0
2006-07-12 04:32:00,11.475,11.475,11.383,11.419,200000.0
2006-07-12 04:33:00,11.488,11.488,11.405,11.405,150000.0
2006-07-12 04:35:00,11.478,11.492,11.383,11.425,550000.0
2006-07-12 04:36:00,11.463,11.509,11.41,11.486,300000.0
2006-07-12 04:39:00,11.391,11.466,11.375,11.466,350000.0
2006-07-12 04:40:00,11.451,11.505,11.411,11.502,500000.0
2006-07-12 04:42:00,11.497,11.532,11.38,11.422,650000.0
2006-07-12 04:44:00,11.482,11.528,11.408,11.515,550000.0
2006-07-12 04:46:00,11.527,11.527,11.386,11.512,500000.0
2006-07-12 04:47:00,11.486,11.521,11.412,11.439,250000.0
2006-07-12 04:48:00,11.492,11.51,11.405,11.499,550000.0
2006-07-12 04:49:00,11.527,11.527,11.453,11.453,100000.0
2006-07-12 04:50:00,11.496,11.524,11.407,11.434,300000.0
2006-07-12 04:51:00,11.388,11.488,11.355,11.433,400000.0
2006-07-12 04:52:00,11.42,11.499,11.407,11.455,300000.0
2006-07-12 04:54:00,11.384,11.502,11.361,11.502,600000.0
2006-07-12 04:58:00,11.486,11.513,11.373,11.509,650000.0
2006-07-12 05:05:00,11.496,11.496,11.411,11.445,200000.0
2006-07-12 05:08:00,11.481,11.481,11.377,11.415,200000.0
2006-07-12 05:13:00,11.431,11.464,11.431,11.464,100000.0
2006-07-12 05:14:00,11.461,11.518,11.37,11.517,500000.0
2006-07-12 05:17:00,11.483,11.483,11.385,11.423,200000.0
2006-07-12 05:21:00,11.464,11.516,11.395,11.446,400000.0
2006-07-12 05:27:00,11.518,11.518,11.518,11.518,50000.0
2006-07-12 05:28:00,11.467,11.483,11.467,11.483,100000.0
2006-07-12 05:29:00,11.532,11.535,11.456,11.456,150000.0
2006-07-12 05:31:00,11.495,11.495,11.39,11.427,200000.0
2006-07-12 05:35:00,11.438,11.508,11.396,11.479,600000.0
2006-07-12 05:41:00,11.483,11.541,11.404,11.533,500000.0
2006-07-12 05:43:00,11.485,11.485,11.367,11.367,650000.0
2006-07-12 05:44:00,11.514,11.524,11.427,11.524,400000.0
2006-07-12 05:45:00,11.396,11.508,11.37,11.37,350000.0
2006-07-12 05:46:00,11.479,11.52,11.384,11.485,450000.0
2006-07-12 05:47:00,11.432,11.509,11.402,11.47,600000.0
2006-07-12 05:48:00,11.372,11.484,11.372,11.469,400000.0
2006-07-12 05:49:00,11.474,11.498,11.431,11.431,400000.0
2006-07-12 05:50:00,11.426,11.499,11.379,11.499,450000.0
2006-07-12 05:51:00,11.517,11.517,11.43,11.481,800000.0
2006-07-12 05:52:00,11.468,11.501,11.368,11.368,800000.0
2006-07-12 05:53:00,11.382,11.492,11.382,11.399,350000.0
2006-07-12 05:56:00,11.423,11.51,11.389,11.39,650000.0
2006-07-12 05:57:00,11.427,11.524,11.413,11.481,550000.0
2006-07-12 05:58:00,11.36,11.499,11.36,11.391,300000.0
2006-07-12 05:59:00,11.489,11.489,11.429,11.429,200000.0
2006-07-12 06:02:00,11.412,11.486,11.412,11.486,100000.0
2006-07-12 06:03:00,11.498,11.508,11.409,11.409,150000.0
2006-07-12 06:06:00,11.418,11.466,11.365,11.365,250000.0
2006-07-12 06:07:00,11.478,11.481,11.397,11.401,550000.0
2006-07-12 06:08:00,11.478,11.481,11.373,11.476,400000.0
2006-07-12 06:09:00,11.477,11.49,11.413,11.479,250000.0
2006-07-12 06:10:00,11.351,11.487,11.351,11.487,400000.0
2006-07-12 06:12:00,11.401,11.485,11.401,11.457,300000.0
2006-07-12 06:13:00,11.437,11.438,11.356,11.406,450000.0
2006-07-12 06:14:00,11.404,11.499,11.363,11.499,200000.0
2006-07-12 06:15:00,11.477,11.526,11.401,11.52,450000.0
2006-07-12 06:16:00,11.469,11.469,11.382,11.448,350000.0
2006-07-12 06:17:00,11.499,11.504,11.443,11.504,150000.0
2006-07-12 06:18:00,11.468,11.475,11.439,11.475,300000.0
2006-07-12 06:24:00,11.455,11.455,11.354,11.394,200000.0
2006-07-12 06:26:00,11.473,11.507,11.375,11.381,800000.0
2006-07-12 06:27:00,11.48,11.48,11.382,11.382,400000.0
2006-07-12 06:28:00,11.465,11.481,11.365,11.481,350000.0
2006-07-12 06:30:00,11.45,11.45,11.37,11.37,100000.0
2006-07-12 06:31:00,11.453,11.509,11.406,11.439,400000.0
2006-07-12 06:33:00,11.403,11.517,11.403,11.452,350000.0
2006-07-12 06:35:00,11.441,11.48,11.343,11.343,600000.0
2006-07-12 06:37:00,11.465,11.468,11.331,11.465,550000.0
2006-07-12 06:38:00,11.38,11.468,11.331,11.445,500000.0
2006-07-12 06:39:00,11.383,11.461,11.307,11.385,400000.0
2006-07-12 06:43:00,11.351,11.485,11.351,11.365,250000.0
2006-07-12 06:44:00,11.451,11.496,11.403,11.403,450000.0
2006-07-12 06:45:00,11.46,11.479,11.355,11.355,250000.0
2006-07-12 06:48:00,11.468,11.468,11.324,11.452,350000.0
2006-07-12 06:51:00,11.458,11.458,11.403,11.403,200000.0
2006-07-12 06:52:00,11.37,11.465,11.37,11.442,300000.0
2006-07-12 06:53:00,11.389,11.445,11.344,11.42,450000.0
2006-07-12 06:55:00,11.387,11.513,11.357,11.408,350000.0
2006-07-12 07:03:00,11.388,11.467,11.388,11.388,250000.0
2006-07-12 07:06:00,11.439,11.486,11.342,11.342,350000.0
2006-07-12 07:07:00,11.436,11.436,11.354,11.436,400000.0
2006-07-12 07:08:00,11.347,11.458,11.347,11.433,400000.0
2006-07-12 07:09:00,11.433,11.516,11.393,11.493,450000.0
2006-07-12 07:12:00,11.457,11.505,11.35,11.35,600000.0
2006-07-12 07:15:00,11.44,11.46,11.436,11.455,400000.0
2006-07-12 07:16:00,11.345,11.477,11.328,11.477,350000.0
2006-07-12 07:17:00,11.461,11.472,11.36,11.45,700000.0
2006-07-12 07:23:00,11.465,11.493,11.465,11.493,150000.0
2006-07-12 07:24:00,11.457,11.457,11.384,11.428,400000.0
2006-07-12 07:28:00,11.346,11.421,11.346,11.389,150000.0
2006-07-12 07:29:00,11.383,11.484,11.372,11.442,400000.0
2006-07-12 07:31:00,11.408,11.454,11.328,11.423,450000.0
2006-07-12 07:33:00,11.429,11.46,11.338,11.338,350000.0
2006-07-12 07:34:00,11.472,11.478,11.38,11.448,350000.0
2006-07-12 07:37:00,11.333,11.473,11.333,11.43,450000.0
2006-07-12 07:38:00,11.438,11.438,11.326,11.4,400000.0
2006-07-12 07:39:00,11.439,11.458,11.364,11.458,350000.0
2006-07-12 07:40:00,11.413,11.446,11.314,11.436,450000.0
2006-07-12 07:41:00,11.48,11.527,11.386,11.468,550000.0
2006-07-12 07:42:00,11.466,11.466,11.364,11.364,100000.0
2006-07-12 07:44:00,11.447,11.447,11.329,11.372,300000.0
2006-07-12 07:45:00,11.358,11.438,11.324,11.427,400000.0
2006-07-12 07:46:00,11.438,11.449,11.438,11.449,100000.0
2006-07-12 07:47:00,11.467,11.473,11.373,11.459,400000.0
2006-07-12 07:49:00,11.374,11.482,11.374,11.444,450000.0
2006-07-12 07:50:00,11.426,11.517,11.388,11.498,450000.0
2006-07-12 07:51:00,11.421,11.533,11.409,11.488,650000.0
2006-07-12 07:52:00,11.505,11.53,11.388,11.464,550000.0
2006-07-12 07:53:00,11.472,11.472,11.375,11.392,550000.0
2006-07-12 07:54:00,11.445,11.471,11.364,11.41,450000.0
2006-07-12 07:55:00,11.462,11.469,11.359,11.458,450000.0
2006-07-12 07:56:00,11.447,11.51,11.406,11.51,300000.0
2006-07-12 07:58:00,11.424,11.486,11.378,11.486,350000.0
2006-07-12 07:59:00,11.481,11.49,11.408,11.461,500000.0
2006-07-12 08:00:00,11.494,11.494,11.453,11.457,300000.0
2006-07-12 08:01:00,11.393,11.467,11.343,11.343,600000.0
2006-07-12 08:02:00,11.388,11.515,11.38,11.425,900000.0
2006-07-12 08:05:00,11.406,11.466,11.365,11.4,550000.0
2006-07-12 08:06:00,11.36,11.431,11.33,11.377,400000.0
2006-07-12 08:07:00,11.471,11.473,11.366,11.473,500000.0
2006-07-12 08:08:00,11.391,11.46,11.334,11.352,650000.0
2006-07-12 08:09:00,11.388,11.446,11.34,11.379,500000.0
2006-07-12 08:10:00,11.401,11.447,11.363,11.363,350000.0
2006-07-12 08:11:00,11.457,11.485,11.377,11.458,300000.0
2006-07-12 08:12:00,11.457,11.457,11.366,11.366,350000.0
2006-07-12 08:13:00,11.446,11.446,11.318,11.345,400000.0
2006-07-12 08:14:00,11.343,11.462,11.339,11.417,400000.0
2006-07-12 08:15:00,11.344,11.459,11.344,11.459,250000.0
2006-07-12 08:19:00,11.354,11.446,11.354,11.4,250000.0
2006-07-12 08:20:00,11.48,11.48,11.335,11.428,550000.0
2006-07-12 08:23:00,11.484,11.49,11.35,11.482,600000.0
2006-07-12 08:25:00,11.373,11.502,11.373,11.47,350000.0
2006-07-12 08:27:00,11.398,11.487,11.398,11.456,350000.0
2006-07-12 08:28:00,11.46,11.48,11.373,11.444,450000.0
2006-07-12 08:29:00,11.354,11.431,11.325,11.426,400000.0
2006-07-12 08:30:00,11.441,11.465,11.37,11.42,400000.0
2006-07-12 08:31:00,11.362,11.435,11.357,11.394,400000.0
2006-07-12 08:32:00,11.479,11.479,11.429,11.429,100000.0
2006-07-12 08:33:00,11.444,11.475,11.342,11.435,400000.0
2006-07-12 08:36:00,11.439,11.466,11.354,11.385,500000.0
2006-07-12 08:39:00,11.387,11.425,11.323,11.323,250000.0
2006-07-12 08:40:00,11.42,11.476,11.391,11.442,250000.0
2006-07-12 08:41:00,11.437,11.454,11.383,11.383,350000.0
2006-07-12 08:42:00,11.48,11.48,11.392,11.442,450000.0
2006-07-12 08:43:00,11.451,11.451,11.392,11.392,200000.0
2006-07-12 08:44:00,11.374,11.421,11.367,11.418,350000.0
2006-07-12 08:46:00,11.439,11.44,11.286,11.408,500000.0
2006-07-12 08:48:00,11.325,11.407,11.325,11.394,450000.0
2006-07-12 08:49:00,11.48,11.48,11.37,11.427,400000.0
2006-07-12 08:52:00,11.37,11.456,11.355,11.441,450000.0
2006-07-12 08:53:00,11.455,11.469,11.401,11.461,400000.0
2006-07-12 08:56:00,11.391,11.48,11.35,11.431,550000.0
2006-07-12 08:57:00,11.439,11.47,11.356,11.433,550000.0
2006-07-12 08:58:00,11.474,11.474,11.339,11.352,300000.0
2006-07-12 08:59:00,11.488,11.502,11.384,11.446,500000.0
2006-07-12 09:00:00,11.417,11.475,11.313,11.332,550000.0
2006-07-12 09:01:00,11.371,11.39,11.353,11.353,150000.0
2006-07-12 09:03:00,11.387,11.455,11.338,11.338,300000.0
2006-07-12 09:05:00,11.409,11.438,11.32,11.433,400000.0
2006-07-12 09:06:00,11.416,11.463,11.335,11.379,350000.0
2006-07-12 09:08:00,11.444,11.444,11.325,11.325,250000.0
2006-07-12 09:09:00,11.345,11.458,11.335,11.335,450000.0
2006-07-12 09:10:00,11.441,11.449,11.329,11.442,350000.0
2006-07-12 09:12:00,11.456,11.528,11.37,11.373,550000.0
2006-07-12 09:13:00,11.381,11.452,11.32,11.452,450000.0
2006-07-12 09:14:00,11.415,11.423,11.336,11.35,500000.0
2006-07-12 09:15:00,11.367,11.447,11.331,11.42,350000.0
2006-07-12 09:17:00,11.479,11.491,11.363,11.46,550000.0
2006-07-12 09:18:00,11.437,11.475,11.355,11.437,400000.0
2006-07-12 09:20:00,11.393,11.474,11.361,11.361,450000.0
2006-07-12 09:21:00,11.402,11.453,11.355,11.453,550000.0
2006-07-12 09:23:00,11.359,11.459,11.33,11.436,450000.0
2006-07-12 09:24:00,11.31,11.391,11.31,11.391,400000.0
2006-07-12 09:25:00,11.478,11.481,11.372,11.399,350000.0
2006-07-12 09:27:00,11.388,11.461,11.343,11.343,250000.0
2006-07-12 09:28:00,11.379,11.444,11.348,11.437,350000.0
2006-07-12 09:29:00,11.34,11.454,11.33,11.448,300000.0
2006-07-12 09:30:00,11.388,11.485,11.351,11.485,400000.0
2006-07-12 09:32:00,11.439,11.495,11.375,11.495,550000.0
2006-07-12 09:33:00,11.456,11.494,11.353,11.494,450000.0
2006-07-12 09:34:00,11.452,11.492,11.358,11.465,300000.0
2006-07-12 09:35:00,11.386,11.497,11.386,11.497,350000.0
2006-07-12 09:37:00,11.458,11.497,11.35,11.446,400000.0
2006-07-12 09:39:00,11.492,11.537,11.388,11.501,500000.0
2006-07-12 09:40:00,11.406,11.514,11.368,11.368,550000.0
2006-07-12 09:41:00,11.445,11.505,11.381,11.381,350000.0
2006-07-12 09:44:00,11.4,11.491,11.374,11.416,350000.0
2006-07-12 09:45:00,11.357,11.474,11.357,11.474,100000.0
2006-07-12 09:55:00,11.462,11.512,11.411,11.412,400000.0
2006-07-12 09:59:00,11.426,11.527,11.394,11.503,450000.0
2006-07-12 10:01:00,11.436,11.49,11.361,11.448,500000.0
2006-07-12 10:20:00,11.4,11.458,11.371,11.371,550000.0
2006-07-12 10:57:00,11.448,11.487,11.351,11.447,450000.0
2006-07-12 10:59:00,11.467,11.531,11.386,11.386,450000.0
2006-07-12 11:01:00,11.4,11.535,11.39,11.479,500000.0
2006-07-12 11:02:00,11.545,11.563,11.438,11.497,400000.0
2006-07-12 11:03:00,11.473,11.581,11.44,11.487,550000.0
2006-07-12 11:04:00,11.576,11.576,11.472,11.561,400000.0
2006-07-12 11:05:00,11.406,11.607,11.406,11.486,550000.0
2006-07-12 11:06:00,11.552,11.581,11.444,11.444,350000.0
2006-07-12 11:08:00,11.458,11.578,11.424,11.578,350000.0
2006-07-12 11:09:00,11.588,11.588,11.477,11.562,500000.0
2006-07-12 11:11:00,11.56,11.579,11.442,11.539,350000.0
2006-07-12 11:12:00,11.552,11.577,11.469,11.54,550000.0
2006-07-12 11:14:00,11.473,11.576,11.432,11.576,400000.0
2006-07-12 11:17:00,11.592,11.592,11.476,11.582,350000.0
2006-07-12 11:18:00,11.49,11.549,11.481,11.515,350000.0
2006-07-12 11:19:00,11.462,11.573,11.438,11.573,550000.0
2006-07-12 11:20:00,11.537,11.567,11.457,11.492,400000.0
2006-07-12 11:22:00,11.578,11.647,11.469,11.469,400000.0
2006-07-12 11:24:00,11.502,11.568,11.414,11.531,550000.0
2006-07-12 11:29:00,11.484,11.548,11.452,11.474,500000.0
2006-07-12 11:30:00,11.538,11.538,11.416,11.416,500000.0
2006-07-12 11:31:00,11.521,11.546,11.445,11.508,350000.0
2006-07-12 11:32:00,11.496,11.525,11.404,11.404,450000.0
2006-07-12 11:34:00,11.513,11.513,11.378,11.397,550000.0
2006-07-12 11:35:00,11.516,11.564,11.423,11.496,450000.0
2006-07-12 11:36:00,11.47,11.579,11.441,11.481,550000.0
2006-07-12 11:38:00,11.501,11.526,11.437,11.509,400000.0
2006-07-12 11:39:00,11.465,11.547,11.432,11.459,350000.0
2006-07-12 11:40:00,11.485,11.556,11.45,11.5,400000.0
2006-07-12 11:41:00,11.419,11.502,11.414,11.467,350000.0
2006-07-12 11:44:00,11.543,11.543,11.403,11.502,450000.0
2006-07-12 11:45:00,11.435,11.506,11.415,11.498,550000.0
2006-07-12 11:49:00,11.49,11.52,11.398,11.463,350000.0
2006-07-12 11:50:00,11.458,11.523,11.395,11.523,350000.0
2006-07-12 11:52:00,11.442,11.548,11.393,11.548,450000.0
2006-07-12 11:54:00,11.543,11.543,11.399,11.496,550000.0
2006-07-12 11:55:00,11.5,11.537,11.406,11.527,350000.0
2006-07-12 11:56:00,11.463,11.533,11.455,11.459,350000.0
2006-07-12 11:57:00,11.504,11.521,11.413,11.468,450000.0
2006-07-12 11:59:00,11.453,11.495,11.396,11.444,450000.0
2006-07-12 12:00:00,11.477,11.484,11.386,11.386,350000.0
2006-07-12 12:04:00,11.447,11.509,11.397,11.397,350000.0
2006-07-12 12:05:00,11.482,11.517,11.384,11.429,350000.0
2006-07-12 12:07:00,11.532,11.55,11.42,11.483,450000.0
2006-07-12 12:09:00,11.435,11.558,11.435,11.455,350000.0
2006-07-12 12:10:00,11.495,11.536,11.432,11.473,400000.0
2006-07-12 12:12:00,11.418,11.568,11.418,11.431,350000.0
2006-07-12 12:13:00,11.503,11.56,11.442,11.506,400000.0
2006-07-12 12:14:00,11.527,11.579,11.461,11.461,550000.0
2006-07-12 12:15:00,11.483,11.571,11.443,11.471,400000.0
2006-07-12 12:16:00,11.463,11.559,11.429,11.476,400000.0
2006-07-12 12:17:00,11.521,11.565,11.502,11.565,400000.0
2006-07-12 12:19:00,11.495,11.569,11.418,11.437,450000.0
2006-07-12 12:20:00,11.473,11.547,11.415,11.482,500000.0
2006-07-12 12:22:00,11.572,11.572,11.455,11.531,400000.0
2006-07-12 12:23:00,11.549,11.549,11.423,11.434,400000.0
2006-07-12 12:24:00,11.562,11.577,11.48,11.566,600000.0
2006-07-12 12:25:00,11.589,11.589,11.468,11.557,450000.0
2006-07-12 12:27:00,11.558,11.59,11.478,11.577,550000.0
2006-07-12 12:28:00,11.571,11.571,11.454,11.534,500000.0
2006-07-12 12:29:00,11.556,11.596,11.457,11.457,500000.0
2006-07-12 12:30:00,11.488,11.586,11.469,11.586,450000.0
2006-07-12 12:31:00,11.544,11.556,11.488,11.547,350000.0
2006-07-12 12:32:00,11.446,11.589,11.446,11.483,300000.0
2006-07-12 12:34:00,11.483,11.603,11.483,11.489,450000.0
2006-07-12 12:35:00,11.616,11.623,11.514,11.514,350000.0
2006-07-12 12:36:00,11.635,11.635,11.493,11.585,350000.0
2006-07-12 12:38:00,11.567,11.622,11.46,11.526,450000.0
2006-07-12 12:39:00,11.567,11.615,11.482,11.586,450000.0
2006-07-12 12:40:00,11.582,11.63,11.531,11.576,450000.0
2006-07-12 12:41:00,11.611,11.611,11.513,11.591,450000.0
2006-07-12 12:42:00,11.465,11.637,11.465,11.592,550000.0
2006-07-12 12:43:00,11.607,11.647,11.518,11.545,500000.0
2006-07-12 12:44:00,11.615,11.695,11.568,11.568,450000.0
2006-07-12 12:45:00,11.59,11.662,11.545,11.604,400000.0
2006-07-12 12:46:00,11.557,11.683,11.549,11.549,500000.0
2006-07-12 12:48:00,11.559,11.644,11.512,11.644,550000.0
2006-07-12 12:49:00,11.592,11.672,11.554,11.583,450000.0
2006-07-12 12:50:00,11.609,11.682,11.555,11.579,400000.0
2006-07-12 12:52:00,11.613,11.694,11.589,11.668,500000.0
2006-07-12 12:53:00,11.551,11.654,11.537,11.654,500000.0
2006-07-12 12:54:00,11.682,11.704,11.579,11.645,450000.0
2006-07-12 12:55:00,11.638,11.718,11.617,11.718,450000.0
2006-07-12 12:56:00,11.678,11.716,11.593,11.608,450000.0
2006-07-12 12:57:00,11.685,11.739,11.597,11.597,400000.0
2006-07-12 12:58:00,11.644,11.749,11.62,11.627,400000.0
2006-07-12 12:59:00,11.668,11.7,11.59,11.679,450000.0
2006-07-12 13:01:00,11.577,11.71,11.577,11.664,400000.0
2006-07-12 13:02:00,11.608,11.717,11.608,11.655,400000.0
2006-07-12 13:03:00,11.623,11.675,11.564,11.564,450000.0
2006-07-12 13:04:00,11.64,11.7,11.577,11.582,450000.0
2006-07-12 13:05:00,11.557,11.672,11.557,11.667,400000.0
2006-07-12 13:06:00,11.676,11.676,11.539,11.626,450000.0
2006-07-12 13:07:00,11.672,11.672,11.518,11.592,500000.0
2006-07-12 13:08:00,11.557,11.65,11.52,11.532,400000.0
2006-07-12 13:09:00,11.674,11.694,11.578,11.586,450000.0
2006-07-12 13:10:00,11.636,11.688,11.553,11.576,500000.0
2006-07-12 13:11:00,11.57,11.66,11.57,11.639,400000.0
2006-07-12 13:12:00,11.673,11.731,11.593,11.593,550000.0
2006-07-12 13:14:00,11.564,11.724,11.564,11.673,350000.0
2006-07-12 13:15:00,11.571,11.667,11.508,11.626,400000.0
2006-07-12 13:16:00,11.632,11.632,11.514,11.61,350000.0
2006-07-12 13:17:00,11.642,11.664,11.581,11.658,450000.0
2006-07-12 13:18:00,11.485,11.634,11.485,11.617,400000.0
2006-07-12 13:19:00,11.561,11.645,11.506,11.543,400000.0
2006-07-12 13:20:00,11.553,11.63,11.527,11.591,500000.0
2006-07-12 13:21:00,11.515,11.597,11.488,11.497,350000.0
2006-07-12 13:22:00,11.54,11.633,11.529,11.565,400000.0
2006-07-12 13:24:00,11.633,11.691,11.56,11.593,450000.0
2006-07-12 13:25:00,11.634,11.642,11.557,11.642,350000.0
2006-07-12 13:26:00,11.558,11.666,11.521,11.585,550000.0
2006-07-12 13:28:00,11.642,11.68,11.555,11.585,400000.0
2006-07-12 13:29:00,11.672,11.687,11.536,11.643,350000.0
2006-07-12 13:30:00,11.666,11.666,11.527,11.552,450000.0
2006-07-12 13:31:00,11.518,11.639,11.518,11.634,450000.0
2006-07-12 13:33:00,11.562,11.627,11.53,11.556,350000.0
2006-07-12 13:34:00,11.476,11.665,11.476,11.552,350000.0
2006-07-12 13:35:00,11.595,11.671,11.541,11.541,400000.0
2006-07-12 13:37:00,11.545,11.624,11.545,11.62,350000.0
2006-07-12 13:39:00,11.623,11.66,11.547,11.624,500000.0
2006-07-12 13:40:00,11.617,11.642,11.524,11.642,350000.0
2006-07-12 13:42:00,11.633,11.633,11.533,11.611,350000.0
2006-07-12 13:44:00,11.529,11.645,11.498,11.566,350000.0
2006-07-12 13:45:00,11.552,11.656,11.531,11.62,400000.0
2006-07-12 13:46:00,11.534,11.614,11.507,11.571,450000.0
2006-07-12 13:47:00,11.579,11.618,11.496,11.601,350000.0
2006-07-12 13:48:00,11.632,11.674,11.549,11.586,400000.0
2006-07-12 13:49:00,11.487,11.614,11.487,11.6,350000.0
2006-07-12 13:51:00,11.624,11.632,11.524,11.524,350000.0
2006-07-12 13:52:00,11.635,11.635,11.509,11.611,350000.0
2006-07-12 13:54:00,11.572,11.636,11.525,11.625,400000.0
2006-07-12 13:55:00,11.586,11.634,11.553,11.591,350000.0
2006-07-12 13:59:00,11.605,11.605,11.505,11.544,200000.0
2006-07-12 14:01:00,11.583,11.632,11.517,11.632,400000.0
2006-07-12 14:02:00,11.641,11.642,11.525,11.592,350000.0
2006-07-12 14:03:00,11.611,11.613,11.539,11.608,350000.0
2006-07-12 14:04:00,11.529,11.642,11.529,11.642,350000.0
2006-07-12 14:05:00,11.594,11.594,11.594,11.594,50000.0
2006-07-12 14:07:00,11.607,11.646,11.513,11.615,400000.0
2006-07-12 14:08:00,11.58,11.677,11.546,11.606,400000.0
2006-07-12 14:09:00,11.511,11.652,11.504,11.543,550000.0
2006-07-12 14:10:00,11.525,11.623,11.521,11.551,350000.0
2006-07-12 14:11:00,11.574,11.627,11.533,11.627,400000.0
2006-07-12 14:12:00,11.644,11.645,11.6,11.643,450000.0
2006-07-12 14:13:00,11.574,11.574,11.457,11.499,350000.0
2006-07-12 14:14:00,11.534,11.641,11.505,11.546,500000.0
2006-07-12 14:15:00,11.461,11.593,11.437,11.513,500000.0
2006-07-12 14:16:00,11.526,11.651,11.501,11.595,450000.0
2006-07-12 14:18:00,11.515,11.621,11.515,11.619,400000.0
2006-07-12 14:19:00,11.625,11.683,11.536,11.641,500000.0
2006-07-12 14:20:00,11.542,11.636,11.542,11.549,350000.0
2006-07-12 14:21:00,11.522,11.625,11.503,11.576,450000.0
2006-07-12 14:22:00,11.63,11.63,11.493,11.493,450000.0
2006-07-12 14:23:00,11.562,11.649,11.562,11.594,400000.0
2006-07-12 14:24:00,11.643,11.643,11.545,11.62,400000.0
2006-07-12 14:25:00,11.545,11.639,11.545,11.556,350000.0
2006-07-12 14:26:00,11.565,11.635,11.517,11.559,350000.0
2006-07-12 14:27:00,11.565,11.62,11.474,11.62,400000.0
2006-07-12 14:28:00,11.592,11.629,11.52,11.583,400000.0
2006-07-12 14:29:00,11.58,11.639,11.501,11.639,350000.0
2006-07-12 14:30:00,11.606,11.687,11.487,11.487,550000.0
2006-07-12 14:31:00,11.53,11.632,11.517,11.598,400000.0
2006-07-12 14:32:00,11.58,11.586,11.502,11.529,500000.0
2006-07-12 14:33:00,11.612,11.636,11.5,11.546,300000.0
2006-07-12 14:34:00,11.575,11.62,11.48,11.48,450000.0
2006-07-12 14:35:00,11.593,11.621,11.543,11.558,350000.0
2006-07-12 14:36:00,11.619,11.651,11.549,11.651,400000.0
2006-07-12 14:37:00,11.559,11.652,11.502,11.625,550000.0
2006-07-12 14:38:00,11.574,11.621,11.525,11.586,400000.0
2006-07-12 14:39:00,11.6,11.644,11.493,11.516,500000.0
2006-07-12 14:40:00,11.527,11.603,11.495,11.54,400000.0
2006-07-12 14:41:00,11.529,11.61,11.513,11.574,550000.0
2006-07-12 14:42:00,11.486,11.57,11.445,11.561,400000.0
2006-07-12 14:43:00,11.586,11.619,11.489,11.605,500000.0
2006-07-12 14:44:00,11.49,11.569,11.451,11.569,450000.0
2006-07-12 14:45:00,11.543,11.614,11.506,11.57,400000.0
2006-07-12 14:46:00,11.604,11.604,11.512,11.573,350000.0
2006-07-12 14:47:00,11.552,11.612,11.464,11.585,350000.0
2006-07-12 14:48:00,11.579,11.641,11.538,11.607,400000.0
2006-07-12 14:49:00,11.6,11.6,11.456,11.456,500000.0
2006-07-12 14:50:00,11.521,11.632,11.491,11.491,400000.0
2006-07-12 14:51:00,11.6,11.6,11.475,11.532,350000.0
2006-07-12 14:52:00,11.596,11.615,11.532,11.542,450000.0
2006-07-12 14:53:00,11.516,11.575,11.478,11.536,400000.0
2006-07-12 14:54:00,11.483,11.621,11.483,11.531,550000.0
2006-07-12 14:55:00,11.589,11.605,11.503,11.503,450000.0
2006-07-12 14:56:00,11.629,11.655,11.524,11.655,550000.0
2006-07-12 14:57:00,11.668,11.692,11.551,11.676,450000.0
2006-07-12 14:58:00,11.593,11.67,11.576,11.642,400000.0
2006-07-12 14:59:00,11.584,11.677,11.481,11.677,550000.0
2006-07-12 15:00:00,11.579,11.701,11.565,11.593,450000.0
2006-07-12 15:01:00,11.643,11.681,11.575,11.673,450000.0
2006-07-12 15:02:00,11.571,11.698,11.533,11.647,450000.0
2006-07-12 15:03:00,11.638,11.698,11.561,11.698,500000.0
2006-07-12 15:04:00,11.618,11.668,11.563,11.576,550000.0
2006-07-12 15:05:00,11.549,11.667,11.537,11.558,550000.0
2006-07-12 15:06:00,11.616,11.651,11.616,11.617,400000.0
2006-07-12 15:07:00,11.591,11.702,11.562,11.639,350000.0
2006-07-12 15:08:00,11.541,11.68,11.533,11.64,500000.0
2006-07-12 15:09:00,11.659,11.691,11.555,11.582,450000.0
2006-07-12 15:11:00,11.603,11.726,11.566,11.595,500000.0
2006-07-12 15:12:00,11.646,11.686,11.578,11.652,550000.0
2006-07-12 15:13:00,11.653,11.751,11.599,11.751,400000.0
2006-07-12 15:14:00,11.67,11.706,11.613,11.613,350000.0
2006-07-12 15:15:00,11.588,11.684,11.566,11.638,400000.0
2006-07-12 15:16:00,11.692,11.692,11.562,11.651,500000.0
2006-07-12 15:17:00,11.657,11.684,11.581,11.656,450000.0
2006-07-12 15:18:00,11.72,11.72,11.558,11.613,400000.0
2006-07-12 15:19:00,11.654,11.692,11.622,11.667,450000.0
2006-07-12 15:20:00,11.613,11.685,11.585,11.685,400000.0
2006-07-12 15:21:00,11.637,11.696,11.556,11.696,400000.0
2006-07-12 15:22:00,11.665,11.68,11.611,11.647,450000.0
2006-07-12 15:23:00,11.592,11.716,11.592,11.698,400000.0
2006-07-12 15:24:00,11.71,11.718,11.642,11.707,350000.0
2006-07-12 15:25:00,11.709,11.73,11.595,11.682,350000.0
2006-07-12 15:26:00,11.583,11.712,11.583,11.608,550000.0
2006-07-12 15:27:00,11.61,11.701,11.607,11.624,350000.0
2006-07-12 15:28:00,11.618,11.708,11.618,11.653,350000.0
2006-07-12 15:29:00,11.655,11.71,11.619,11.654,400000.0
2006-07-12 15:30:00,11.641,11.665,11.564,11.604,450000.0
2006-07-12 15:31:00,11.589,11.669,11.567,11.573,500000.0
2006-07-12 15:32:00,11.57,11.644,11.521,11.63,450000.0
2006-07-12 15:33:00,11.618,11.621,11.534,11.617,400000.0
2006-07-12 15:34:00,11.552,11.673,11.518,11.518,400000.0
2006-07-12 15:35:00,11.614,11.683,11.587,11.606,400000.0
2006-07-12 15:36:00,11.595,11.646,11.501,11.638,550000.0
2006-07-12 15:37:00,11.562,11.673,11.548,11.627,400000.0
2006-07-12 15:38:00,11.567,11.66,11.562,11.562,450000.0
2006-07-12 15:39:00,11.562,11.655,11.548,11.592,500000.0
2006-07-12 15:40:00,11.559,11.691,11.555,11.555,450000.0
2006-07-12 15:41:00,11.529,11.663,11.529,11.565,400000.0
2006-07-12 15:42:00,11.593,11.617,11.509,11.52,350000.0
2006-07-12 15:43:00,11.562,11.642,11.519,11.519,450000.0
2006-07-12 15:44:00,11.633,11.651,11.54,11.631,350000.0
2006-07-12 15:45:00,11.656,11.656,11.527,11.611,450000.0
2006-07-12 15:46:00,11.495,11.602,11.488,11.523,400000.0
2006-07-12 15:47:00,11.622,11.66,11.521,11.545,550000.0
2006-07-12 15:48:00,11.554,11.612,11.521,11.567,350000.0
2006-07-12 15:49:00,11.63,11.662,11.603,11.662,350000.0
2006-07-12 15:50:00,11.559,11.655,11.513,11.643,550000.0
2006-07-12 15:51:00,11.587,11.602,11.471,11.474,350000.0
2006-07-12 15:52:00,11.472,11.592,11.458,11.46,350000.0
2006-07-12 15:53:00,11.584,11.62,11.51,11.57,500000.0
2006-07-12 15:54:00,11.583,11.617,11.535,11.617,450000.0
2006-07-12 15:55:00,11.497,11.617,11.497,11.609,500000.0
2006-07-12 15:56:00,11.445,11.6,11.445,11.525,450000.0
2006-07-12 15:57:00,11.524,11.581,11.507,11.531,450000.0
2006-07-12 15:58:00,11.511,11.635,11.511,11.635,500000.0
2006-07-12 15:59:00,11.618,11.63,11.529,11.551,450000.0
2006-07-12 16:00:00,11.606,11.641,11.496,11.6,500000.0
2006-07-12 16:01:00,11.623,11.64,11.515,11.521,400000.0
2006-07-12 16:02:00,11.501,11.624,11.479,11.573,550000.0
2006-07-12 16:03:00,11.598,11.726,11.583,11.616,450000.0
2006-07-12 16:04:00,11.543,11.637,11.503,11.602,550000.0
2006-07-12 16:05:00,11.544,11.661,11.544,11.623,300000.0
2006-07-12 16:06:00,11.543,11.647,11.507,11.608,350000.0
2006-07-12 16:07:00,11.554,11.667,11.53,11.53,500000.0
2006-07-12 16:08:00,11.496,11.616,11.496,11.536,550000.0
2006-07-12 16:09:00,11.502,11.615,11.469,11.614,350000.0
2006-07-12 16:10:00,11.595,11.601,11.484,11.591,500000.0
2006-07-12 16:11:00,11.487,11.598,11.457,11.457,500000.0
2006-07-12 16:12:00,11.547,11.573,11.506,11.546,350000.0
2006-07-12 16:13:00,11.545,11.633,11.512,11.633,450000.0
2006-07-12 16:14:00,11.663,11.663,11.544,11.6,500000.0
2006-07-12 16:15:00,11.676,11.676,11.525,11.525,350000.0
2006-07-12 16:16:00,11.6,11.676,11.556,11.642,550000.0
2006-07-12 16:17:00,11.637,11.672,11.542,11.542,350000.0
2006-07-12 16:18:00,11.657,11.668,11.543,11.617,400000.0
2006-07-12 16:19:00,11.626,11.653,11.517,11.517,300000.0
2006-07-12 16:20:00,11.665,11.704,11.579,11.579,550000.0
2006-07-12 16:21:00,11.609,11.712,11.575,11.625,500000.0
2006-07-12 16:22:00,11.64,11.66,11.557,11.608,450000.0
2006-07-12 16:23:00,11.554,11.687,11.554,11.561,400000.0
2006-07-12 16:24:00,11.609,11.669,11.511,11.659,550000.0
2006-07-12 16:25:00,11.639,11.684,11.588,11.684,350000.0
2006-07-12 16:26:00,11.645,11.671,11.537,11.537,550000.0
2006-07-12 16:27:00,11.652,11.726,11.581,11.674,550000.0
2006-07-12 16:28:00,11.663,11.689,11.591,11.597,400000.0
2006-07-12 16:29:00,11.604,11.604,11.584,11.584,100000.0
2006-07-12 16:30:00,11.555,11.66,11.555,11.652,550000.0
2006-07-12 16:31:00,11.597,11.741,11.583,11.617,400000.0
2006-07-12 16:32:00,11.712,11.712,11.613,11.613,400000.0
2006-07-12 16:33:00,11.615,11.709,11.593,11.622,350000.0
2006-07-12 16:34:00,11.652,11.707,11.605,11.707,350000.0
2006-07-12 16:35:00,11.615,11.727,11.604,11.612,500000.0
2006-07-12 16:36:00,11.691,11.701,11.609,11.613,500000.0
2006-07-12 16:37:00,11.707,11.74,11.642,11.652,500000.0
2006-07-12 16:38:00,11.587,11.759,11.587,11.605,450000.0
2006-07-12 16:39:00,11.642,11.729,11.624,11.713,500000.0
2006-07-12 16:40:00,11.643,11.719,11.615,11.673,300000.0
2006-07-12 16:41:00,11.611,11.694,11.611,11.617,350000.0
2006-07-12 16:42:00,11.619,11.733,11.616,11.724,500000.0
2006-07-12 16:43:00,11.587,11.709,11.587,11.646,350000.0
2006-07-12 16:44:00,11.744,11.775,11.625,11.625,400000.0
2006-07-12 16:45:00,11.621,11.705,11.621,11.674,400000.0
2006-07-12 16:46:00,11.652,11.719,11.648,11.719,350000.0
2006-07-12 16:47:00,11.646,11.758,11.591,11.663,600000.0
2006-07-12 16:48:00,11.744,11.756,11.599,11.67,500000.0
2006-07-12 16:49:00,11.715,11.797,11.638,11.638,450000.0
2006-07-12 16:50:00,11.683,11.749,11.643,11.728,350000.0
2006-07-12 16:51:00,11.763,11.763,11.632,11.632,400000.0
2006-07-12 16:52:00,11.656,11.758,11.64,11.758,450000.0
2006-07-12 16:53:00,11.661,11.712,11.601,11.648,350000.0
2006-07-12 16:54:00,11.666,11.795,11.644,11.644,450000.0
2006-07-12 16:55:00,11.71,11.745,11.621,11.669,550000.0
2006-07-12 16:56:00,11.652,11.743,11.625,11.632,400000.0
2006-07-12 16:57:00,11.679,11.737,11.627,11.627,500000.0
2006-07-12 16:58:00,11.639,11.738,11.633,11.701,500000.0
2006-07-12 16:59:00,11.672,11.774,11.663,11.676,400000.0
2006-07-12 17:00:00,11.751,11.751,11.63,11.63,350000.0
2006-07-12 17:01:00,11.677,11.763,11.64,11.649,500000.0
2006-07-12 17:02:00,11.655,11.731,11.655,11.694,400000.0
2006-07-12 17:03:00,11.656,11.713,11.616,11.696,500000.0
2006-07-12 17:04:00,11.654,11.727,11.602,11.657,350000.0
2006-07-12 17:05:00,11.697,11.697,11.585,11.681,400000.0
2006-07-12 17:06:00,11.718,11.718,11.593,11.683,350000.0
2006-07-12 17:07:00,11.686,11.764,11.632,11.677,500000.0
2006-07-12 17:08:00,11.583,11.719,11.583,11.645,500000.0
2006-07-12 17:09:00,11.671,11.723,11.591,11.628,350000.0
2006-07-12 17:10:00,11.67,11.711,11.6,11.673,350000.0
2006-07-12 17:11:00,11.699,11.7,11.554,11.585,400000.0
2006-07-12 17:12:00,11.69,11.745,11.651,11.659,400000.0
2006-07-12 17:13:00,11.713,11.713,11.601,11.712,450000.0
2006-07-12 17:14:00,11.642,11.683,11.556,11.673,550000.0
2006-07-12 17:15:00,11.588,11.691,11.564,11.633,350000.0
2006-07-12 17:16:00,11.702,11.702,11.571,11.648,450000.0
2006-07-12 17:17:00,11.716,11.719,11.597,11.716,350000.0
2006-07-12 17:18:00,11.663,11.705,11.616,11.705,350000.0
2006-07-12 17:19:00,11.594,11.698,11.584,11.68,450000.0
2006-07-12 17:20:00,11.654,11.713,11.569,11.591,350000.0
2006-07-12 17:21:00,11.69,11.71,11.624,11.71,350000.0
2006-07-12 17:22:00,11.644,11.729,11.588,11.604,350000.0
2006-07-12 17:23:00,11.606,11.697,11.592,11.697,550000.0
2006-07-12 17:24:00,11.705,11.706,11.61,11.625,350000.0
2006-07-12 17:25:00,11.72,11.746,11.65,11.734,400000.0
2006-07-12 17:26:00,11.602,11.723,11.602,11.68,450000.0
2006-07-12 17:27:00,11.687,11.712,11.606,11.683,400000.0
2006-07-12 17:28:00,11.609,11.682,11.545,11.569,550000.0
2006-07-12 17:29:00,11.595,11.706,11.595,11.684,500000.0
2006-07-12 17:30:00,11.571,11.726,11.571,11.702,450000.0
2006-07-12 17:31:00,11.634,11.678,11.564,11.665,600000.0
2006-07-12 17:32:00,11.615,11.731,11.612,11.665,400000.0
2006-07-12 17:33:00,11.643,11.679,11.56,11.679,400000.0
2006-07-12 17:34:00,11.681,11.711,11.578,11.708,450000.0
2006-07-12 17:35:00,11.651,11.711,11.592,11.652,500000.0
2006-07-12 17:36:00,11.658,11.71,11.572,11.69,450000.0
2006-07-12 17:37:00,11.681,11.681,11.536,11.628,550000.0
2006-07-12 17:38:00,11.633,11.726,11.627,11.648,400000.0
2006-07-12 17:39:00,11.682,11.682,11.582,11.602,350000.0
2006-07-12 17:40:00,11.603,11.684,11.595,11.684,500000.0
2006-07-12 17:41:00,11.619,11.718,11.619,11.718,350000.0
2006-07-12 17:42:00,11.608,11.727,11.608,11.69,500000.0
2006-07-12 17:43:00,11.729,11.746,11.598,11.629,400000.0
2006-07-12 17:44:00,11.727,11.775,11.65,11.717,450000.0
2006-07-12 17:45:00,11.628,11.713,11.586,11.612,550000.0
2006-07-12 17:46:00,11.694,11.705,11.609,11.609,300000.0
2006-07-12 17:47:00,11.699,11.699,11.57,11.625,400000.0
2006-07-12 17:48:00,11.694,11.715,11.603,11.715,400000.0
2006-07-12 17:49:00,11.669,11.703,11.61,11.661,350000.0
2006-07-12 17:50:00,11.678,11.707,11.603,11.603,550000.0
2006-07-12 17:51:00,11.625,11.691,11.558,11.609,550000.0
2006-07-12 17:52:00,11.663,11.681,11.55,11.567,350000.0
2006-07-12 17:53:00,11.647,11.692,11.618,11.618,500000.0
2006-07-12 17:54:00,11.623,11.702,11.58,11.702,350000.0
2006-07-12 17:55:00,11.587,11.685,11.574,11.661,350000.0
2006-07-12 17:56:00,11.593,11.718,11.593,11.637,400000.0
2006-07-12 17:57:00,11.678,11.694,11.579,11.63,400000.0
2006-07-12 17:58:00,11.633,11.644,11.548,11.548,450000.0
2006-07-12 17:59:00,11.502,11.601,11.485,11.601,350000.0
2006-07-12 18:00:00,11.487,11.624,11.487,11.624,350000.0
2006-07-12 18:01:00,11.621,11.682,11.539,11.599,450000.0
2006-07-12 18:02:00,11.562,11.656,11.519,11.586,500000.0
2006-07-12 18:03:00,11.552,11.579,11.519,11.565,350000.0
2006-07-12 18:04:00,11.602,11.602,11.449,11.515,400000.0
2006-07-12 18:05:00,11.527,11.62,11.496,11.609,550000.0
2006-07-12 18:06:00,11.567,11.632,11.492,11.492,450000.0
2006-07-12 18:07:00,11.617,11.617,11.483,11.6,400000.0
2006-07-12 18:08:00,11.546,11.589,11.48,11.492,500000.0
2006-07-12 18:09:00,11.591,11.591,11.472,11.574,500000.0
2006-07-12 18:10:00,11.51,11.559,11.472,11.557,350000.0
2006-07-12 18:11:00,11.461,11.53,11.394,11.484,450000.0
2006-07-12 18:12:00,11.523,11.523,11.416,11.416,250000.0
2006-07-12 18:13:00,11.44,11.534,11.437,11.528,300000.0
2006-07-12 18:14:00,11.393,11.505,11.393,11.46,400000.0
2006-07-12 18:15:00,11.355,11.48,11.33,11.33,550000.0
2006-07-12 18:16:00,11.335,11.478,11.325,11.325,400000.0
2006-07-12 18:17:00,11.317,11.435,11.303,11.303,550000.0
2006-07-12 18:18:00,11.381,11.515,11.36,11.36,500000.0
2006-07-12 18:19:00,11.462,11.498,11.432,11.474,300000.0
2006-07-12 18:20:00,11.39,11.485,11.356,11.467,400000.0
2006-07-12 18:21:00,11.403,11.487,11.371,11.434,550000.0
2006-07-12 18:22:00,11.362,11.459,11.362,11.386,400000.0
2006-07-12 18:23:00,11.473,11.557,11.473,11.557,400000.0
2006-07-12 18:24:00,11.521,11.521,11.364,11.471,400000.0
2006-07-12 18:25:00,11.432,11.509,11.395,11.427,500000.0
2006-07-12 18:26:00,11.445,11.515,11.404,11.479,550000.0
2006-07-12 18:27:00,11.367,11.475,11.367,11.426,250000.0
2006-07-12 18:28:00,11.449,11.462,11.358,11.441,350000.0
2006-07-12 18:29:00,11.345,11.45,11.334,11.45,350000.0
2006-07-12 18:30:00,11.39,11.419,11.306,11.391,450000.0
2006-07-12 18:31:00,11.407,11.407,11.322,11.387,350000.0
2006-07-12 18:32:00,11.338,11.401,11.259,11.314,450000.0
2006-07-12 18:33:00,11.374,11.383,11.285,11.298,450000.0
2006-07-12 18:34:00,11.371,11.398,11.246,11.398,400000.0
2006-07-12 18:35:00,11.313,11.381,11.313,11.325,350000.0
2006-07-12 18:36:00,11.295,11.371,11.219,11.32,550000.0
2006-07-12 18:37:00,11.278,11.341,11.24,11.3,500000.0
2006-07-12 18:38:00,11.304,11.328,11.178,11.237,450000.0
2006-07-12 18:39:00,11.3,11.315,11.215,11.307,400000.0
2006-07-12 18:40:00,11.333,11.345,11.23,11.332,250000.0
2006-07-12 18:41:00,11.339,11.395,11.321,11.361,500000.0
2006-07-12 18:42:00,11.308,11.366,11.244,11.29,550000.0
2006-07-12 18:43:00,11.335,11.373,11.252,11.373,400000.0
2006-07-12 18:44:00,11.359,11.378,11.282,11.321,500000.0
2006-07-12 18:45:00,11.287,11.396,11.287,11.358,350000.0
2006-07-12 18:46:00,11.278,11.349,11.257,11.349,350000.0
2006-07-12 18:47:00,11.178,11.324,11.178,11.302,400000.0
2006-07-12 18:48:00,11.224,11.354,11.22,11.302,450000.0
2006-07-12 18:49:00,11.341,11.362,11.225,11.298,500000.0
2006-07-12 18:50:00,11.401,11.404,11.301,11.352,550000.0
2006-07-12 18:51:00,11.363,11.404,11.289,11.297,450000.0
2006-07-12 18:52:00,11.333,11.393,11.253,11.38,550000.0
2006-07-12 18:53:00,11.332,11.365,11.301,11.359,450000.0
2006-07-12 18:54:00,11.265,11.373,11.257,11.373,250000.0
2006-07-12 18:55:00,11.304,11.409,11.289,11.358,350000.0
2006-07-12 18:56:00,11.277,11.407,11.277,11.357,500000.0
2006-07-12 18:57:00,11.423,11.435,11.332,11.42,450000.0
2006-07-12 18:58:00,11.419,11.429,11.349,11.395,350000.0
2006-07-12 18:59:00,11.345,11.414,11.345,11.368,450000.0
2006-07-12 19:00:00,11.343,11.425,11.284,11.425,350000.0
2006-07-12 19:01:00,11.337,11.447,11.337,11.425,500000.0
2006-07-12 19:02:00,11.413,11.467,11.352,11.455,400000.0
2006-07-12 19:03:00,11.462,11.462,11.372,11.372,350000.0
2006-07-12 19:04:00,11.35,11.471,11.35,11.421,400000.0
2006-07-12 19:05:00,11.36,11.473,11.348,11.398,400000.0
2006-07-12 19:06:00,11.442,11.442,11.297,11.434,400000.0
2006-07-12 19:07:00,11.386,11.425,11.303,11.349,400000.0
2006-07-12 19:08:00,11.332,11.474,11.332,11.387,350000.0
2006-07-12 19:09:00,11.363,11.495,11.363,11.399,500000.0
2006-07-12 19:10:00,11.415,11.455,11.365,11.455,400000.0
2006-07-12 19:11:00,11.407,11.434,11.329,11.434,250000.0
2006-07-12 19:12:00,11.362,11.473,11.362,11.456,350000.0
2006-07-12 19:13:00,11.42,11.536,11.406,11.406,350000.0
2006-07-12 19:14:00,11.43,11.543,11.398,11.507,400000.0
2006-07-12 19:15:00,11.449,11.506,11.416,11.506,500000.0
2006-07-12 19:16:00,11.507,11.507,11.413,11.44,350000.0
2006-07-12 19:17:00,11.372,11.482,11.336,11.388,400000.0
2006-07-12 19:18:00,11.351,11.483,11.351,11.428,350000.0
2006-07-12 19:19:00,11.457,11.482,11.338,11.482,400000.0
2006-07-12 19:20:00,11.419,11.526,11.372,11.457,500000.0
2006-07-12 19:21:00,11.494,11.494,11.434,11.479,250000.0
2006-07-12 19:22:00,11.465,11.529,11.362,11.412,400000.0
2006-07-12 19:23:00,11.497,11.508,11.391,11.391,350000.0
2006-07-12 19:24:00,11.533,11.533,11.373,11.483,350000.0
2006-07-12 19:25:00,11.503,11.524,11.427,11.427,300000.0
2006-07-12 19:26:00,11.416,11.457,11.377,11.436,250000.0
2006-07-12 19:27:00,11.512,11.512,11.493,11.493,100000.0
2006-07-12 19:28:00,11.368,11.368,11.368,11.368,50000.0
2006-07-12 19:29:00,11.469,11.508,11.359,11.49,400000.0
2006-07-12 19:30:00,11.509,11.509,11.384,11.411,400000.0
2006-07-12 19:31:00,11.441,11.441,11.419,11.419,100000.0
2006-07-12 19:32:00,11.418,11.499,11.396,11.421,400000.0
2006-07-12 19:33:00,11.467,11.467,11.441,11.441,100000.0
2006-07-12 19:34:00,11.395,11.486,11.352,11.404,550000.0
2006-07-12 19:35:00,11.456,11.479,11.369,11.428,450000.0
2006-07-12 19:36:00,11.437,11.529,11.412,11.465,550000.0
2006-07-12 19:38:00,11.455,11.492,11.363,11.399,400000.0
2006-07-12 19:39:00,11.461,11.516,11.393,11.437,250000.0
2006-07-12 19:40:00,11.401,11.505,11.401,11.483,500000.0
2006-07-12 19:41:00,11.461,11.512,11.396,11.417,350000.0
2006-07-12 19:44:00,11.423,11.486,11.376,11.401,400000.0
2006-07-12 19:47:00,11.475,11.505,11.383,11.396,400000.0
2006-07-12 19:48:00,11.474,11.517,11.407,11.407,500000.0
2006-07-12 19:53:00,11.388,11.432,11.388,11.432,100000.0
2006-07-12 19:54:00,11.388,11.388,11.388,11.388,50000.0
2006-07-12 19:56:00,11.424,11.502,11.397,11.458,350000.0
2006-07-12 19:58:00,11.423,11.428,11.423,11.428,100000.0
2006-07-12 20:01:00,11.416,11.501,11.369,11.501,700000.0
2006-07-12 20:03:00,11.397,11.475,11.363,11.435,500000.0
2006-07-12 20:04:00,11.363,11.474,11.363,11.447,250000.0
2006-07-12 20:05:00,11.449,11.519,11.37,11.37,900000.0
2006-07-12 20:06:00,11.472,11.51,11.386,11.404,350000.0
2006-07-12 20:07:00,11.343,11.484,11.339,11.414,500000.0
2006-07-12 20:08:00,11.463,11.465,11.383,11.449,350000.0
2006-07-12 20:10:00,11.452,11.495,11.373,11.419,350000.0
2006-07-12 20:11:00,11.388,11.433,11.348,11.348,150000.0
2006-07-12 20:13:00,11.406,11.495,11.375,11.432,600000.0
2006-07-12 20:14:00,11.411,11.448,11.389,11.448,250000.0
2006-07-12 20:15:00,11.404,11.485,11.341,11.375,350000.0
2006-07-12 20:16:00,11.364,11.456,11.351,11.456,450000.0
2006-07-12 20:17:00,11.454,11.454,11.326,11.349,350000.0
2006-07-12 20:18:00,11.353,11.435,11.311,11.398,450000.0
2006-07-12 20:19:00,11.372,11.496,11.372,11.451,450000.0
2006-07-12 20:20:00,11.362,11.436,11.319,11.319,650000.0
2006-07-12 20:21:00,11.354,11.422,11.286,11.422,450000.0
2006-07-12 20:22:00,11.298,11.444,11.298,11.357,700000.0
2006-07-12 20:25:00,11.457,11.458,11.327,11.458,350000.0
2006-07-12 20:26:00,11.291,11.44,11.267,11.44,400000.0
2006-07-12 20:27:00,11.415,11.442,11.358,11.411,350000.0
2006-07-12 20:28:00,11.378,11.444,11.378,11.422,250000.0
2006-07-12 20:29:00,11.345,11.371,11.318,11.337,250000.0
2006-07-12 20:30:00,11.417,11.443,11.417,11.443,100000.0
2006-07-12 20:31:00,11.309,11.445,11.309,11.445,300000.0
2006-07-12 20:32:00,11.412,11.412,11.34,11.34,100000.0
2006-07-12 20:35:00,11.445,11.445,11.353,11.389,200000.0
2006-07-12 20:38:00,11.49,11.503,11.349,11.458,550000.0
2006-07-12 20:39:00,11.413,11.531,11.364,11.458,450000.0
2006-07-12 20:40:00,11.443,11.48,11.359,11.437,550000.0
2006-07-12 20:41:00,11.389,11.452,11.343,11.452,200000.0
2006-07-12 20:42:00,11.442,11.486,11.351,11.351,400000.0
2006-07-12 20:43:00,11.467,11.533,11.385,11.397,300000.0
2006-07-12 20:44:00,11.373,11.455,11.322,11.455,400000.0
2006-07-12 20:45:00,11.392,11.524,11.392,11.469,450000.0
2006-07-12 20:46:00,11.389,11.444,11.356,11.401,300000.0
2006-07-12 20:47:00,11.458,11.458,11.334,11.401,350000.0
2006-07-12 20:50:00,11.484,11.484,11.359,11.45,700000.0
2006-07-12 20:52:00,11.408,11.465,11.357,11.392,550000.0
2006-07-12 20:53:00,11.435,11.435,11.333,11.355,500000.0
2006-07-12 20:54:00,11.379,11.453,11.351,11.438,450000.0
2006-07-12 20:55:00,11.442,11.479,11.36,11.479,300000.0
2006-07-12 20:56:00,11.403,11.451,11.354,11.433,250000.0
2006-07-12 20:57:00,11.371,11.442,11.348,11.442,150000.0
2006-07-12 20:59:00,11.472,11.485,11.366,11.426,450000.0
2006-07-12 21:00:00,11.439,11.461,11.408,11.408,150000.0
2006-07-12 21:02:00,11.466,11.466,11.386,11.422,200000.0
2006-07-12 21:04:00,11.432,11.466,11.398,11.466,200000.0
2006-07-12 21:05:00,11.465,11.486,11.417,11.417,400000.0
2006-07-12 21:06:00,11.468,11.468,11.373,11.415,500000.0
2006-07-12 21:08:00,11.461,11.461,11.377,11.412,250000.0
2006-07-12 21:11:00,11.396,11.468,11.392,11.449,250000.0
2006-07-12 21:14:00,11.47,11.47,11.343,11.436,550000.0
2006-07-12 21:17:00,11.364,11.439,11.364,11.439,150000.0
2006-07-12 21:18:00,11.381,11.531,11.381,11.42,450000.0
2006-07-12 21:23:00,11.386,11.47,11.386,11.47,250000.0
2006-07-12 21:24:00,11.473,11.473,11.411,11.411,200000.0
2006-07-12 21:25:00,11.465,11.506,11.376,11.463,500000.0
2006-07-12 21:26:00,11.517,11.517,11.382,11.476,400000.0
2006-07-12 21:27:00,11.436,11.477,11.39,11.39,150000.0
2006-07-12 21:28:00,11.524,11.567,11.414,11.508,500000.0
2006-07-12 21:29:00,11.485,11.513,11.393,11.513,250000.0
2006-07-12 21:30:00,11.436,11.528,11.434,11.528,250000.0
2006-07-12 21:32:00,11.418,11.5,11.355,11.436,400000.0
2006-07-12 21:33:00,11.429,11.513,11.429,11.513,100000.0
2006-07-12 21:34:00,11.441,11.487,11.437,11.487,150000.0
2006-07-12 21:37:00,11.467,11.511,11.399,11.495,350000.0
2006-07-12 21:38:00,11.488,11.523,11.392,11.449,250000.0
2006-07-12 21:39:00,11.472,11.503,11.406,11.411,300000.0
2006-07-12 21:40:00,11.488,11.488,11.366,11.383,500000.0
2006-07-12 21:41:00,11.441,11.506,11.379,11.379,550000.0
2006-07-12 21:42:00,11.488,11.492,11.387,11.486,350000.0
2006-07-12 21:43:00,11.439,11.473,11.377,11.447,350000.0
2006-07-12 21:44:00,11.399,11.497,11.342,11.497,500000.0
2006-07-12 21:45:00,11.427,11.553,11.427,11.427,500000.0
2006-07-12 21:46:00,11.504,11.575,11.442,11.467,450000.0
2006-07-12 21:47:00,11.459,11.53,11.414,11.515,300000.0
2006-07-12 21:48:00,11.547,11.547,11.474,11.474,100000.0
2006-07-12 21:49:00,11.454,11.491,11.383,11.491,450000.0
2006-07-12 21:50:00,11.426,11.467,11.426,11.467,250000.0
2006-07-12 21:52:00,11.517,11.534,11.432,11.473,350000.0
2006-07-12 21:53:00,11.568,11.568,11.429,11.492,300000.0
2006-07-12 21:56:00,11.401,11.478,11.394,11.464,250000.0
2006-07-12 21:58:00,11.464,11.464,11.364,11.404,200000.0
2006-07-12 22:00:00,11.489,11.494,11.433,11.47,250000.0
2006-07-12 22:01:00,11.429,11.429,11.42,11.42,100000.0
2006-07-12 22:02:00,11.395,11.468,11.377,11.467,300000.0
2006-07-12 22:05:00,11.508,11.508,11.428,11.463,200000.0
2006-07-12 22:06:00,11.416,11.416,11.414,11.414,100000.0
2006-07-12 22:13:00,11.44,11.508,11.424,11.508,400000.0
2006-07-12 22:14:00,11.517,11.529,11.48,11.48,150000.0
2006-07-12 22:15:00,11.433,11.55,11.433,11.51,450000.0
2006-07-12 22:17:00,11.495,11.495,11.396,11.434,200000.0
2006-07-12 22:22:00,11.515,11.515,11.423,11.459,200000.0
2006-07-12 22:25:00,11.524,11.524,11.44,11.474,200000.0
2006-07-12 22:26:00,11.5,11.522,11.414,11.486,400000.0
2006-07-12 22:27:00,11.387,11.488,11.38,11.479,300000.0
2006-07-12 22:29:00,11.477,11.506,11.418,11.484,450000.0
2006-07-12 22:30:00,11.487,11.49,11.457,11.49,150000.0
2006-07-12 22:31:00,11.477,11.486,11.448,11.448,200000.0
2006-07-12 22:32:00,11.459,11.536,11.459,11.515,250000.0
2006-07-12 22:37:00,11.499,11.53,11.499,11.502,150000.0
2006-07-12 22:41:00,11.405,11.527,11.395,11.524,450000.0
2006-07-12 22:43:00,11.424,11.514,11.395,11.475,400000.0
2006-07-12 22:44:00,11.486,11.543,11.465,11.482,400000.0
2006-07-12 22:46:00,11.466,11.569,11.454,11.481,350000.0
2006-07-12 22:47:00,11.552,11.552,11.445,11.532,250000.0
2006-07-12 22:51:00,11.554,11.554,11.442,11.475,250000.0
2006-07-12 22:53:00,11.514,11.553,11.407,11.466,500000.0
2006-07-12 22:55:00,11.521,11.528,11.389,11.528,300000.0
2006-07-12 22:56:00,11.443,11.535,11.403,11.499,750000.0
2006-07-12 22:57:00,11.509,11.511,11.399,11.42,450000.0
2006-07-12 22:58:00,11.502,11.502,11.393,11.431,400000.0
2006-07-12 22:59:00,11.46,11.539,11.407,11.409,400000.0
2006-07-12 23:04:00,11.529,11.529,11.418,11.485,500000.0
2006-07-12 23:05:00,11.423,11.567,11.423,11.472,350000.0
2006-07-12 23:21:00,11.494,11.494,11.49,11.49,100000.0
2006-07-12 23:41:00,11.537,11.537,11.477,11.488,300000.0
2006-07-12 23:44:00,11.493,11.493,11.394,11.433,200000.0
2006-07-12 23:58:00,11.509,11.509,11.429,11.463,200000.0
2006-07-13 00:00:00,11.57,11.72,11.33,11.65,200000.0
2006-07-13 00:04:00,11.526,11.526,11.442,11.474,200000.0
2006-07-13 00:12:00,11.499,11.521,11.399,11.434,250000.0
2006-07-13 00:13:00,11.408,11.489,11.401,11.429,450000.0
2006-07-13 00:21:00,11.511,11.513,11.511,11.513,100000.0
2006-07-13 00:25:00,11.466,11.539,11.466,11.539,250000.0
2006-07-13 00:31:00,11.534,11.534,11.45,11.484,200000.0
2006-07-13 00:37:00,11.461,11.562,11.461,11.538,150000.0
2006-07-13 00:44:00,11.526,11.576,11.442,11.547,600000.0
2006-07-13 00:45:00,11.536,11.536,11.435,11.449,400000.0
2006-07-13 00:46:00,11.555,11.596,11.48,11.561,700000.0
2006-07-13 00:48:00,11.575,11.575,11.508,11.521,300000.0
2006-07-13 00:55:00,11.455,11.561,11.413,11.458,600000.0
2006-07-13 00:58:00,11.537,11.537,11.458,11.492,200000.0
2006-07-13 01:04:00,11.557,11.557,11.473,11.505,200000.0
2006-07-13 01:05:00,11.537,11.537,11.462,11.462,100000.0
2006-07-13 01:06:00,11.464,11.558,11.464,11.531,300000.0
2006-07-13 01:08:00,11.539,11.539,11.46,11.493,200000.0
2006-07-13 01:16:00,11.464,11.536,11.458,11.529,250000.0
2006-07-13 01:22:00,11.536,11.552,11.424,11.46,300000.0
2006-07-13 01:23:00,11.508,11.529,11.385,11.385,400000.0
2006-07-13 01:24:00,11.422,11.51,11.413,11.478,350000.0
2006-07-13 01:26:00,11.465,11.555,11.455,11.515,500000.0
2006-07-13 01:28:00,11.545,11.545,11.512,11.512,300000.0
2006-07-13 01:31:00,11.466,11.533,11.466,11.533,100000.0
2006-07-13 01:33:00,11.44,11.505,11.427,11.505,300000.0
2006-07-13 01:41:00,11.516,11.582,11.453,11.455,350000.0
2006-07-13 01:45:00,11.534,11.534,11.45,11.484,200000.0
2006-07-13 01:49:00,11.522,11.522,11.417,11.456,200000.0
2006-07-13 01:51:00,11.496,11.496,11.386,11.426,450000.0
2006-07-13 01:52:00,11.477,11.515,11.398,11.485,400000.0
2006-07-13 01:53:00,11.426,11.494,11.397,11.491,450000.0
2006-07-13 01:55:00,11.419,11.493,11.405,11.436,350000.0
2006-07-13 01:56:00,11.509,11.509,11.507,11.507,100000.0
2006-07-13 01:57:00,11.475,11.5,11.419,11.477,400000.0
2006-07-13 01:58:00,11.474,11.494,11.374,11.452,300000.0
2006-07-13 02:00:00,11.475,11.5,11.39,11.419,350000.0
2006-07-13 02:01:00,11.421,11.462,11.411,11.411,150000.0
2006-07-13 02:02:00,11.5,11.5,11.396,11.468,350000.0
2006-07-13 02:03:00,11.43,11.502,11.372,11.49,250000.0
2006-07-13 02:04:00,11.402,11.479,11.371,11.386,400000.0
2006-07-13 02:05:00,11.499,11.499,11.464,11.464,100000.0
2006-07-13 02:09:00,11.47,11.478,11.47,11.478,100000.0
2006-07-13 02:10:00,11.443,11.443,11.401,11.443,150000.0
2006-07-13 02:11:00,11.398,11.463,11.398,11.457,200000.0
2006-07-13 02:12:00,11.381,11.458,11.334,11.429,400000.0
2006-07-13 02:13:00,11.434,11.434,11.333,11.421,350000.0
2006-07-13 02:14:00,11.357,11.434,11.316,11.434,550000.0
2006-07-13 02:15:00,11.374,11.491,11.352,11.491,900000.0
2006-07-13 02:16:00,11.463,11.508,11.377,11.458,550000.0
2006-07-13 02:17:00,11.448,11.466,11.352,11.466,200000.0
2006-07-13 02:18:00,11.4,11.479,11.383,11.474,300000.0
2006-07-13 02:19:00,11.487,11.517,11.382,11.396,350000.0
2006-07-13 02:20:00,11.502,11.502,11.383,11.383,400000.0
2006-07-13 02:21:00,11.479,11.531,11.405,11.456,400000.0
2006-07-13 02:22:00,11.367,11.448,11.314,11.321,300000.0
2006-07-13 02:23:00,11.463,11.463,11.322,11.415,400000.0
2006-07-13 02:24:00,11.419,11.436,11.375,11.376,300000.0
2006-07-13 02:26:00,11.375,11.478,11.374,11.434,400000.0
2006-07-13 02:28:00,11.367,11.529,11.367,11.48,350000.0
2006-07-13 02:29:00,11.344,11.453,11.344,11.358,200000.0
2006-07-13 02:30:00,11.351,11.462,11.351,11.462,100000.0
2006-07-13 02:31:00,11.384,11.431,11.358,11.431,250000.0
2006-07-13 02:32:00,11.301,11.394,11.301,11.318,200000.0
2006-07-13 02:34:00,11.302,11.407,11.294,11.394,500000.0
2006-07-13 02:35:00,11.41,11.459,11.324,11.377,250000.0
2006-07-13 02:36:00,11.4,11.435,11.351,11.412,550000.0
2006-07-13 02:37:00,11.433,11.439,11.34,11.439,550000.0
2006-07-13 02:38:00,11.422,11.444,11.339,11.437,550000.0
2006-07-13 02:39:00,11.418,11.443,11.347,11.425,300000.0
2006-07-13 02:40:00,11.428,11.44,11.352,11.361,550000.0
2006-07-13 02:44:00,11.376,11.457,11.319,11.329,800000.0
2006-07-13 02:45:00,11.363,11.452,11.317,11.376,500000.0
2006-07-13 02:46:00,11.416,11.428,11.344,11.42,550000.0
2006-07-13 02:47:00,11.43,11.469,11.357,11.469,500000.0
2006-07-13 02:49:00,11.33,11.436,11.33,11.346,250000.0
2006-07-13 02:50:00,11.362,11.46,11.339,11.363,350000.0
2006-07-13 02:51:00,11.41,11.5,11.36,11.456,600000.0
2006-07-13 02:52:00,11.395,11.483,11.362,11.42,500000.0
2006-07-13 02:53:00,11.415,11.418,11.336,11.336,200000.0
2006-07-13 02:54:00,11.483,11.483,11.365,11.365,300000.0
2006-07-13 02:55:00,11.371,11.502,11.371,11.458,500000.0
2006-07-13 02:56:00,11.399,11.474,11.372,11.474,400000.0
2006-07-13 02:57:00,11.398,11.473,11.398,11.473,200000.0
2006-07-13 02:58:00,11.443,11.448,11.397,11.397,200000.0
2006-07-13 03:05:00,11.392,11.474,11.365,11.4,450000.0
2006-07-13 03:06:00,11.452,11.452,11.377,11.377,250000.0
2006-07-13 03:07:00,11.357,11.439,11.343,11.437,350000.0
2006-07-13 03:08:00,11.384,11.505,11.384,11.505,100000.0
2006-07-13 03:11:00,11.468,11.499,11.407,11.461,500000.0
2006-07-13 03:12:00,11.391,11.497,11.391,11.411,400000.0
2006-07-13 03:14:00,11.358,11.498,11.358,11.407,550000.0
2006-07-13 03:15:00,11.451,11.471,11.329,11.471,850000.0
2006-07-13 03:16:00,11.505,11.505,11.401,11.417,450000.0
2006-07-13 03:17:00,11.382,11.495,11.382,11.495,400000.0
2006-07-13 03:18:00,11.425,11.474,11.366,11.474,600000.0
2006-07-13 03:19:00,11.511,11.559,11.4,11.4,900000.0
2006-07-13 03:21:00,11.521,11.521,11.388,11.388,150000.0
2006-07-13 03:22:00,11.433,11.49,11.367,11.408,300000.0
2006-07-13 03:23:00,11.472,11.495,11.405,11.405,150000.0
2006-07-13 03:25:00,11.34,11.446,11.34,11.387,450000.0
2006-07-13 03:27:00,11.471,11.471,11.362,11.454,550000.0
2006-07-13 03:28:00,11.45,11.49,11.356,11.49,350000.0
2006-07-13 03:29:00,11.444,11.444,11.331,11.417,650000.0
2006-07-13 03:30:00,11.455,11.455,11.365,11.412,400000.0
2006-07-13 03:31:00,11.372,11.476,11.364,11.364,500000.0
2006-07-13 03:32:00,11.444,11.484,11.358,11.411,450000.0
2006-07-13 03:33:00,11.455,11.495,11.381,11.411,750000.0
2006-07-13 03:34:00,11.333,11.506,11.333,11.424,600000.0
2006-07-13 03:35:00,11.466,11.466,11.357,11.458,800000.0
2006-07-13 03:36:00,11.432,11.477,11.356,11.477,600000.0
2006-07-13 03:37:00,11.444,11.444,11.357,11.419,500000.0
2006-07-13 03:38:00,11.468,11.469,11.302,11.413,550000.0
2006-07-13 03:39:00,11.371,11.451,11.349,11.349,150000.0
2006-07-13 03:40:00,11.408,11.455,11.352,11.352,400000.0
2006-07-13 03:41:00,11.386,11.471,11.349,11.404,450000.0
2006-07-13 03:42:00,11.376,11.498,11.369,11.446,600000.0
2006-07-13 03:43:00,11.449,11.477,11.312,11.36,550000.0
2006-07-13 03:44:00,11.472,11.472,11.352,11.352,450000.0
2006-07-13 03:45:00,11.416,11.432,11.359,11.416,450000.0
2006-07-13 03:46:00,11.48,11.485,11.379,11.431,550000.0
2006-07-13 03:47:00,11.38,11.485,11.351,11.429,550000.0
2006-07-13 03:48:00,11.468,11.468,11.358,11.358,350000.0
2006-07-13 03:49:00,11.425,11.447,11.33,11.421,600000.0
2006-07-13 03:50:00,11.366,11.448,11.364,11.37,450000.0
2006-07-13 03:51:00,11.368,11.487,11.368,11.423,650000.0
2006-07-13 03:52:00,11.49,11.542,11.382,11.408,550000.0
2006-07-13 03:53:00,11.378,11.476,11.343,11.343,400000.0
2006-07-13 03:55:00,11.445,11.493,11.351,11.48,500000.0
2006-07-13 03:56:00,11.388,11.473,11.388,11.429,250000.0
2006-07-13 03:57:00,11.425,11.479,11.35,11.431,550000.0
2006-07-13 03:58:00,11.434,11.477,11.336,11.445,700000.0
2006-07-13 04:00:00,11.477,11.486,11.379,11.471,550000.0
2006-07-13 04:01:00,11.394,11.481,11.394,11.47,150000.0
2006-07-13 04:02:00,11.358,11.451,11.342,11.441,550000.0
2006-07-13 04:03:00,11.408,11.49,11.376,11.405,450000.0
2006-07-13 04:04:00,11.38,11.446,11.38,11.422,200000.0
2006-07-13 04:07:00,11.459,11.47,11.348,11.39,250000.0
2006-07-13 04:08:00,11.446,11.446,11.368,11.368,150000.0
2006-07-13 04:09:00,11.393,11.512,11.393,11.451,400000.0
2006-07-13 04:10:00,11.484,11.494,11.37,11.494,150000.0
2006-07-13 04:11:00,11.447,11.498,11.366,11.498,500000.0
2006-07-13 04:12:00,11.37,11.37,11.37,11.37,100000.0
2006-07-13 04:14:00,11.459,11.462,11.316,11.373,600000.0
2006-07-13 04:15:00,11.424,11.468,11.346,11.426,400000.0
2006-07-13 04:16:00,11.459,11.459,11.375,11.459,450000.0
2006-07-13 04:19:00,11.382,11.473,11.352,11.404,700000.0
2006-07-13 04:20:00,11.356,11.527,11.356,11.388,550000.0
2006-07-13 04:21:00,11.362,11.449,11.337,11.389,350000.0
2006-07-13 04:22:00,11.455,11.502,11.373,11.386,600000.0
2006-07-13 04:23:00,11.404,11.484,11.348,11.403,600000.0
2006-07-13 04:24:00,11.446,11.504,11.409,11.476,450000.0
2006-07-13 04:25:00,11.473,11.509,11.364,11.47,500000.0
2006-07-13 04:26:00,11.358,11.433,11.358,11.397,300000.0
2006-07-13 04:27:00,11.45,11.502,11.418,11.47,300000.0
2006-07-13 04:28:00,11.365,11.482,11.34,11.446,450000.0
2006-07-13 04:30:00,11.441,11.441,11.328,11.36,500000.0
2006-07-13 04:31:00,11.372,11.467,11.366,11.466,400000.0
2006-07-13 04:32:00,11.454,11.488,11.331,11.424,700000.0
2006-07-13 04:33:00,11.422,11.523,11.394,11.514,500000.0
2006-07-13 04:34:00,11.431,11.496,11.399,11.415,550000.0
2006-07-13 04:35:00,11.4,11.521,11.4,11.521,300000.0
2006-07-13 04:37:00,11.477,11.477,11.369,11.406,200000.0
2006-07-13 04:39:00,11.394,11.487,11.393,11.469,350000.0
2006-07-13 04:41:00,11.386,11.501,11.385,11.459,400000.0
2006-07-13 04:42:00,11.447,11.476,11.35,11.446,450000.0
2006-07-13 04:43:00,11.448,11.463,11.375,11.448,350000.0
2006-07-13 04:44:00,11.482,11.537,11.391,11.456,900000.0
2006-07-13 04:46:00,11.49,11.49,11.365,11.403,400000.0
2006-07-13 04:48:00,11.472,11.476,11.347,11.4,250000.0
2006-07-13 04:49:00,11.353,11.468,11.353,11.37,400000.0
2006-07-13 04:50:00,11.406,11.462,11.328,11.328,500000.0
2006-07-13 04:51:00,11.369,11.448,11.333,11.439,550000.0
2006-07-13 04:53:00,11.49,11.49,11.366,11.366,300000.0
2006-07-13 04:54:00,11.475,11.475,11.354,11.438,350000.0
2006-07-13 04:55:00,11.491,11.491,11.374,11.374,250000.0
2006-07-13 04:57:00,11.373,11.492,11.373,11.399,400000.0
2006-07-13 04:59:00,11.355,11.489,11.355,11.383,550000.0
2006-07-13 05:00:00,11.392,11.464,11.352,11.45,550000.0
2006-07-13 05:01:00,11.377,11.377,11.375,11.375,100000.0
2006-07-13 05:02:00,11.481,11.481,11.427,11.441,250000.0
2006-07-13 05:03:00,11.5,11.549,11.377,11.377,500000.0
2006-07-13 05:04:00,11.493,11.518,11.369,11.502,400000.0
2006-07-13 05:06:00,11.447,11.465,11.351,11.365,650000.0
2006-07-13 05:09:00,11.487,11.487,11.339,11.427,550000.0
2006-07-13 05:10:00,11.432,11.476,11.373,11.373,200000.0
2006-07-13 05:11:00,11.417,11.489,11.417,11.449,350000.0
2006-07-13 05:12:00,11.385,11.554,11.385,11.409,450000.0
2006-07-13 05:14:00,11.473,11.539,11.407,11.521,500000.0
2006-07-13 05:15:00,11.494,11.494,11.326,11.421,350000.0
2006-07-13 05:18:00,11.446,11.446,11.346,11.385,200000.0
2006-07-13 05:24:00,11.484,11.491,11.469,11.469,200000.0
2006-07-13 05:25:00,11.419,11.507,11.362,11.467,550000.0
2006-07-13 05:26:00,11.425,11.499,11.397,11.497,500000.0
2006-07-13 05:29:00,11.453,11.483,11.385,11.406,300000.0
2006-07-13 05:30:00,11.474,11.474,11.349,11.373,500000.0
2006-07-13 05:31:00,11.467,11.467,11.354,11.377,350000.0
2006-07-13 05:32:00,11.498,11.498,11.368,11.378,550000.0
2006-07-13 05:33:00,11.479,11.496,11.378,11.378,450000.0
2006-07-13 05:35:00,11.396,11.494,11.395,11.494,700000.0
2006-07-13 05:38:00,11.473,11.528,11.392,11.446,500000.0
2006-07-13 05:39:00,11.44,11.455,11.349,11.349,250000.0
2006-07-13 05:40:00,11.401,11.452,11.337,11.452,300000.0
2006-07-13 05:41:00,11.345,11.475,11.345,11.361,400000.0
2006-07-13 05:42:00,11.372,11.47,11.365,11.457,500000.0
2006-07-13 05:43:00,11.406,11.416,11.297,11.297,350000.0
2006-07-13 05:44:00,11.455,11.487,11.397,11.451,350000.0
2006-07-13 05:46:00,11.419,11.481,11.335,11.343,500000.0
2006-07-13 05:47:00,11.323,11.44,11.309,11.371,550000.0
2006-07-13 05:51:00,11.415,11.445,11.382,11.431,450000.0
2006-07-13 05:53:00,11.338,11.391,11.338,11.391,100000.0
2006-07-13 05:54:00,11.38,11.431,11.378,11.42,550000.0
2006-07-13 05:56:00,11.48,11.484,11.376,11.436,550000.0
2006-07-13 05:57:00,11.375,11.461,11.338,11.437,450000.0
2006-07-13 05:58:00,11.351,11.45,11.351,11.363,350000.0
2006-07-13 05:59:00,11.33,11.407,11.33,11.407,100000.0
2006-07-13 06:00:00,11.397,11.471,11.308,11.376,650000.0
2006-07-13 06:06:00,11.427,11.427,11.301,11.301,300000.0
2006-07-13 06:07:00,11.353,11.486,11.353,11.361,350000.0
2006-07-13 06:08:00,11.452,11.462,11.352,11.456,500000.0
2006-07-13 06:09:00,11.474,11.508,11.416,11.416,300000.0
2006-07-13 06:10:00,11.421,11.494,11.408,11.414,400000.0
2006-07-13 06:11:00,11.468,11.486,11.379,11.384,200000.0
2006-07-13 06:12:00,11.396,11.511,11.394,11.473,300000.0
2006-07-13 06:15:00,11.453,11.494,11.367,11.494,400000.0
2006-07-13 06:16:00,11.384,11.455,11.362,11.454,300000.0
2006-07-13 06:17:00,11.419,11.536,11.419,11.485,200000.0
2006-07-13 06:19:00,11.42,11.486,11.42,11.462,250000.0
2006-07-13 06:20:00,11.471,11.471,11.378,11.378,250000.0
2006-07-13 06:21:00,11.429,11.482,11.374,11.399,650000.0
2006-07-13 06:23:00,11.437,11.509,11.365,11.399,600000.0
2006-07-13 06:25:00,11.439,11.445,11.356,11.429,350000.0
2006-07-13 06:26:00,11.448,11.471,11.367,11.367,500000.0
2006-07-13 06:27:00,11.469,11.48,11.414,11.445,350000.0
2006-07-13 06:28:00,11.367,11.452,11.367,11.452,400000.0
2006-07-13 06:29:00,11.438,11.477,11.33,11.477,400000.0
2006-07-13 06:30:00,11.435,11.456,11.351,11.456,450000.0
2006-07-13 06:31:00,11.422,11.422,11.296,11.343,450000.0
2006-07-13 06:32:00,11.349,11.423,11.341,11.394,300000.0
2006-07-13 06:33:00,11.356,11.52,11.356,11.451,500000.0
2006-07-13 06:34:00,11.432,11.469,11.39,11.431,250000.0
2006-07-13 06:36:00,11.449,11.449,11.372,11.372,100000.0
2006-07-13 06:37:00,11.477,11.48,11.3,11.461,550000.0
2006-07-13 06:38:00,11.402,11.503,11.372,11.468,500000.0
2006-07-13 06:39:00,11.468,11.498,11.372,11.372,350000.0
2006-07-13 06:40:00,11.409,11.497,11.391,11.391,400000.0
2006-07-13 06:41:00,11.484,11.484,11.433,11.437,300000.0
2006-07-13 06:42:00,11.445,11.478,11.43,11.478,300000.0
2006-07-13 06:43:00,11.476,11.496,11.468,11.496,150000.0
2006-07-13 06:44:00,11.484,11.484,11.439,11.439,350000.0
2006-07-13 06:45:00,11.527,11.527,11.392,11.392,400000.0
2006-07-13 06:46:00,11.498,11.498,11.372,11.372,350000.0
2006-07-13 06:47:00,11.503,11.513,11.387,11.513,550000.0
2006-07-13 06:49:00,11.421,11.494,11.385,11.456,400000.0
2006-07-13 06:50:00,11.367,11.405,11.362,11.363,200000.0
2006-07-13 06:51:00,11.453,11.492,11.361,11.462,400000.0
2006-07-13 06:53:00,11.414,11.464,11.357,11.374,400000.0
2006-07-13 06:54:00,11.493,11.493,11.363,11.446,400000.0
2006-07-13 06:55:00,11.425,11.441,11.335,11.388,400000.0
2006-07-13 06:56:00,11.346,11.346,11.346,11.346,50000.0
2006-07-13 06:58:00,11.456,11.456,11.376,11.412,200000.0
2006-07-13 07:00:00,11.479,11.479,11.401,11.433,200000.0
2006-07-13 07:03:00,11.404,11.519,11.393,11.393,500000.0
2006-07-13 07:04:00,11.418,11.438,11.364,11.398,300000.0
2006-07-13 07:05:00,11.445,11.477,11.377,11.475,350000.0
2006-07-13 07:07:00,11.446,11.446,11.367,11.389,400000.0
2006-07-13 07:10:00,11.39,11.462,11.38,11.38,300000.0
2006-07-13 07:12:00,11.457,11.5,11.385,11.49,300000.0
2006-07-13 07:13:00,11.407,11.502,11.364,11.364,450000.0
2006-07-13 07:14:00,11.37,11.476,11.37,11.45,500000.0
2006-07-13 07:15:00,11.446,11.499,11.394,11.499,350000.0
2006-07-13 07:16:00,11.424,11.491,11.361,11.379,450000.0
2006-07-13 07:18:00,11.474,11.478,11.369,11.465,600000.0
2006-07-13 07:19:00,11.466,11.507,11.358,11.395,550000.0
2006-07-13 07:20:00,11.483,11.483,11.387,11.475,550000.0
2006-07-13 07:21:00,11.495,11.495,11.373,11.373,350000.0
2006-07-13 07:22:00,11.421,11.435,11.377,11.377,300000.0
2006-07-13 07:23:00,11.437,11.499,11.351,11.39,600000.0
2006-07-13 07:24:00,11.369,11.509,11.369,11.407,500000.0
2006-07-13 07:25:00,11.448,11.472,11.362,11.454,400000.0
2006-07-13 07:26:00,11.456,11.456,11.379,11.379,150000.0
2006-07-13 07:27:00,11.377,11.477,11.377,11.477,250000.0
2006-07-13 07:28:00,11.428,11.501,11.403,11.439,400000.0
2006-07-13 07:29:00,11.425,11.552,11.392,11.44,800000.0
2006-07-13 07:30:00,11.483,11.535,11.483,11.508,400000.0
2006-07-13 07:31:00,11.469,11.555,11.469,11.552,350000.0
2006-07-13 07:34:00,11.578,11.578,11.474,11.507,350000.0
2006-07-13 07:35:00,11.493,11.551,11.45,11.551,250000.0
2006-07-13 07:36:00,11.488,11.566,11.488,11.511,500000.0
2006-07-13 07:37:00,11.432,11.565,11.432,11.521,450000.0
2006-07-13 07:38:00,11.529,11.529,11.425,11.508,400000.0
2006-07-13 07:39:00,11.536,11.538,11.448,11.533,350000.0
2006-07-13 07:40:00,11.498,11.536,11.443,11.532,450000.0
2006-07-13 07:42:00,11.558,11.558,11.42,11.533,450000.0
2006-07-13 07:44:00,11.538,11.538,11.428,11.463,300000.0
2006-07-13 07:45:00,11.456,11.547,11.429,11.514,450000.0
2006-07-13 07:46:00,11.384,11.487,11.384,11.478,300000.0
2006-07-13 07:47:00,11.488,11.509,11.419,11.509,150000.0
2006-07-13 07:48:00,11.508,11.519,11.429,11.505,350000.0
2006-07-13 07:49:00,11.447,11.542,11.447,11.463,350000.0
2006-07-13 07:50:00,11.544,11.553,11.432,11.542,400000.0
2006-07-13 07:51:00,11.444,11.555,11.416,11.555,650000.0
2006-07-13 07:52:00,11.558,11.558,11.413,11.413,250000.0
2006-07-13 07:53:00,11.399,11.511,11.356,11.511,300000.0
2006-07-13 07:54:00,11.503,11.518,11.437,11.499,500000.0
2006-07-13 07:55:00,11.516,11.516,11.474,11.476,150000.0
2006-07-13 07:59:00,11.466,11.542,11.406,11.416,400000.0
2006-07-13 08:00:00,11.517,11.539,11.407,11.499,500000.0
2006-07-13 08:01:00,11.466,11.549,11.409,11.409,350000.0
2006-07-13 08:02:00,11.412,11.508,11.376,11.452,750000.0
2006-07-13 08:03:00,11.423,11.512,11.423,11.504,450000.0
2006-07-13 08:04:00,11.441,11.524,11.403,11.403,300000.0
2006-07-13 08:06:00,11.438,11.503,11.406,11.446,400000.0
2006-07-13 08:09:00,11.447,11.52,11.412,11.447,500000.0
2006-07-13 08:10:00,11.5,11.516,11.431,11.431,350000.0
2006-07-13 08:11:00,11.525,11.553,11.437,11.514,300000.0
2006-07-13 08:12:00,11.559,11.559,11.458,11.458,100000.0
2006-07-13 08:13:00,11.524,11.524,11.392,11.434,400000.0
2006-07-13 08:14:00,11.447,11.579,11.447,11.513,400000.0
2006-07-13 08:15:00,11.423,11.565,11.423,11.443,350000.0
2006-07-13 08:16:00,11.46,11.526,11.459,11.493,250000.0
2006-07-13 08:17:00,11.438,11.566,11.438,11.519,650000.0
2006-07-13 08:18:00,11.492,11.522,11.393,11.485,550000.0
2006-07-13 08:19:00,11.429,11.524,11.429,11.456,400000.0
2006-07-13 08:21:00,11.439,11.605,11.42,11.477,550000.0
2006-07-13 08:22:00,11.388,11.495,11.386,11.403,350000.0
2006-07-13 08:23:00,11.411,11.53,11.411,11.53,300000.0
2006-07-13 08:24:00,11.527,11.528,11.423,11.493,400000.0
2006-07-13 08:25:00,11.412,11.539,11.412,11.524,350000.0
2006-07-13 08:26:00,11.529,11.539,11.429,11.528,500000.0
2006-07-13 08:27:00,11.516,11.516,11.427,11.509,550000.0
2006-07-13 08:28:00,11.531,11.546,11.443,11.511,450000.0
2006-07-13 08:29:00,11.414,11.488,11.384,11.488,400000.0
2006-07-13 08:30:00,11.515,11.534,11.45,11.495,400000.0
2006-07-13 08:31:00,11.439,11.508,11.435,11.454,400000.0
2006-07-13 08:32:00,11.529,11.529,11.389,11.517,400000.0
2006-07-13 08:33:00,11.49,11.524,11.377,11.488,400000.0
2006-07-13 08:34:00,11.467,11.516,11.427,11.448,300000.0
2006-07-13 08:35:00,11.5,11.55,11.398,11.432,500000.0
2006-07-13 08:36:00,11.512,11.557,11.439,11.466,500000.0
2006-07-13 08:38:00,11.542,11.606,11.455,11.478,650000.0
2006-07-13 08:40:00,11.529,11.588,11.498,11.541,250000.0
2006-07-13 08:45:00,11.535,11.543,11.478,11.478,350000.0
2006-07-13 08:49:00,11.556,11.556,11.421,11.497,400000.0
2006-07-13 08:53:00,11.542,11.567,11.48,11.546,400000.0
2006-07-13 08:54:00,11.589,11.604,11.506,11.506,350000.0
2006-07-13 08:59:00,11.555,11.555,11.395,11.511,500000.0
2006-07-13 09:00:00,11.51,11.566,11.403,11.425,550000.0
2006-07-13 09:01:00,11.556,11.556,11.427,11.527,400000.0
2006-07-13 09:02:00,11.455,11.576,11.455,11.498,550000.0
2006-07-13 09:03:00,11.489,11.571,11.443,11.443,300000.0
2006-07-13 09:04:00,11.507,11.549,11.411,11.544,400000.0
2006-07-13 09:05:00,11.473,11.536,11.415,11.536,400000.0
2006-07-13 09:06:00,11.521,11.573,11.465,11.508,350000.0
2006-07-13 09:08:00,11.475,11.599,11.458,11.479,550000.0
2006-07-13 09:09:00,11.477,11.611,11.469,11.469,450000.0
2006-07-13 09:10:00,11.538,11.555,11.427,11.555,350000.0
2006-07-13 09:11:00,11.544,11.544,11.438,11.474,550000.0
2006-07-13 09:13:00,11.484,11.582,11.44,11.582,450000.0
2006-07-13 09:14:00,11.56,11.594,11.493,11.497,500000.0
2006-07-13 09:15:00,11.51,11.591,11.482,11.559,350000.0
2006-07-13 09:16:00,11.509,11.605,11.482,11.493,350000.0
2006-07-13 09:17:00,11.589,11.62,11.477,11.561,550000.0
2006-07-13 09:18:00,11.554,11.589,11.481,11.554,400000.0
2006-07-13 09:19:00,11.594,11.594,11.467,11.579,450000.0
2006-07-13 09:20:00,11.533,11.657,11.518,11.518,450000.0
2006-07-13 09:21:00,11.562,11.618,11.535,11.614,550000.0
2006-07-13 09:22:00,11.559,11.595,11.509,11.595,250000.0
2006-07-13 09:23:00,11.488,11.589,11.439,11.57,450000.0
2006-07-13 09:24:00,11.492,11.573,11.492,11.54,400000.0
2006-07-13 09:25:00,11.639,11.652,11.547,11.555,350000.0
2006-07-13 09:26:00,11.528,11.639,11.522,11.522,500000.0
2006-07-13 09:27:00,11.564,11.67,11.537,11.537,250000.0
2006-07-13 09:28:00,11.556,11.609,11.522,11.604,350000.0
2006-07-13 09:29:00,11.54,11.674,11.54,11.622,300000.0
2006-07-13 09:30:00,11.525,11.624,11.493,11.622,400000.0
2006-07-13 09:31:00,11.606,11.606,11.521,11.587,400000.0
2006-07-13 09:32:00,11.59,11.609,11.549,11.609,250000.0
2006-07-13 09:33:00,11.559,11.64,11.466,11.64,450000.0
2006-07-13 09:34:00,11.608,11.65,11.512,11.546,350000.0
2006-07-13 09:35:00,11.562,11.658,11.562,11.658,350000.0
2006-07-13 09:36:00,11.579,11.674,11.535,11.535,500000.0
2006-07-13 09:37:00,11.623,11.664,11.522,11.611,400000.0
2006-07-13 09:38:00,11.568,11.634,11.511,11.634,450000.0
2006-07-13 09:39:00,11.702,11.731,11.575,11.68,500000.0
2006-07-13 09:40:00,11.586,11.741,11.576,11.576,550000.0
2006-07-13 09:41:00,11.632,11.638,11.558,11.558,350000.0
2006-07-13 09:42:00,11.662,11.696,11.603,11.612,400000.0
2006-07-13 09:43:00,11.697,11.697,11.595,11.667,200000.0
2006-07-13 09:44:00,11.579,11.642,11.531,11.573,350000.0
2006-07-13 09:45:00,11.534,11.657,11.534,11.657,100000.0
2006-07-13 09:47:00,11.592,11.698,11.592,11.655,300000.0
2006-07-13 09:49:00,11.643,11.698,11.568,11.614,350000.0
2006-07-13 09:50:00,11.597,11.653,11.539,11.539,500000.0
2006-07-13 09:51:00,11.674,11.717,11.607,11.627,350000.0
2006-07-13 09:52:00,11.689,11.689,11.524,11.626,400000.0
2006-07-13 09:53:00,11.528,11.627,11.528,11.551,400000.0
2006-07-13 09:54:00,11.677,11.678,11.543,11.634,350000.0
2006-07-13 09:55:00,11.622,11.665,11.55,11.568,400000.0
2006-07-13 09:56:00,11.55,11.649,11.5,11.649,400000.0
2006-07-13 09:57:00,11.573,11.675,11.56,11.65,500000.0
2006-07-13 09:58:00,11.556,11.637,11.533,11.604,400000.0
2006-07-13 10:00:00,11.65,11.65,11.549,11.639,550000.0
2006-07-13 10:01:00,11.624,11.678,11.563,11.626,500000.0
2006-07-13 10:02:00,11.528,11.654,11.528,11.616,350000.0
2006-07-13 10:03:00,11.598,11.623,11.51,11.537,400000.0
2006-07-13 10:04:00,11.621,11.673,11.58,11.596,400000.0
2006-07-13 10:05:00,11.549,11.728,11.549,11.673,400000.0
2006-07-13 10:06:00,11.583,11.643,11.527,11.643,450000.0
2006-07-13 10:09:00,11.629,11.629,11.483,11.617,450000.0
2006-07-13 10:10:00,11.609,11.631,11.509,11.631,550000.0
2006-07-13 10:11:00,11.666,11.72,11.558,11.558,500000.0
2006-07-13 10:13:00,11.589,11.671,11.541,11.557,500000.0
2006-07-13 10:15:00,11.668,11.668,11.546,11.612,350000.0
2006-07-13 10:16:00,11.515,11.671,11.515,11.626,400000.0
2006-07-13 10:17:00,11.589,11.612,11.532,11.55,400000.0
2006-07-13 10:18:00,11.529,11.674,11.529,11.674,450000.0
2006-07-13 10:19:00,11.577,11.645,11.512,11.576,400000.0
2006-07-13 10:20:00,11.536,11.597,11.52,11.52,550000.0
2006-07-13 10:21:00,11.591,11.637,11.579,11.607,400000.0
2006-07-13 10:22:00,11.481,11.626,11.481,11.52,400000.0
2006-07-13 10:25:00,11.492,11.627,11.474,11.587,700000.0
2006-07-13 10:26:00,11.628,11.634,11.526,11.526,350000.0
2006-07-13 10:27:00,11.599,11.631,11.519,11.631,450000.0
2006-07-13 10:28:00,11.626,11.626,11.498,11.538,350000.0
2006-07-13 10:29:00,11.631,11.631,11.488,11.601,900000.0
2006-07-13 10:30:00,11.555,11.604,11.467,11.529,400000.0
2006-07-13 10:31:00,11.483,11.578,11.479,11.546,350000.0
2006-07-13 10:32:00,11.583,11.625,11.518,11.615,700000.0
2006-07-13 10:33:00,11.612,11.636,11.524,11.629,400000.0
2006-07-13 10:35:00,11.514,11.615,11.514,11.552,400000.0
2006-07-13 10:36:00,11.542,11.623,11.502,11.502,500000.0
2006-07-13 10:37:00,11.606,11.606,11.466,11.511,400000.0
2006-07-13 10:38:00,11.477,11.643,11.477,11.58,400000.0
2006-07-13 10:39:00,11.56,11.594,11.45,11.45,650000.0
2006-07-13 10:40:00,11.56,11.571,11.462,11.555,550000.0
2006-07-13 10:41:00,11.528,11.534,11.428,11.434,350000.0
2006-07-13 10:42:00,11.541,11.636,11.475,11.584,750000.0
2006-07-13 10:43:00,11.559,11.614,11.473,11.497,400000.0
2006-07-13 10:44:00,11.592,11.657,11.522,11.605,900000.0
2006-07-13 10:45:00,11.579,11.625,11.478,11.564,350000.0
2006-07-13 10:46:00,11.58,11.627,11.521,11.614,400000.0
2006-07-13 10:47:00,11.577,11.623,11.499,11.499,350000.0
2006-07-13 10:48:00,11.54,11.647,11.504,11.615,450000.0
2006-07-13 10:49:00,11.623,11.632,11.509,11.509,600000.0
2006-07-13 10:50:00,11.561,11.565,11.468,11.476,800000.0
2006-07-13 10:51:00,11.576,11.611,11.456,11.586,550000.0
2006-07-13 10:52:00,11.569,11.605,11.451,11.567,950000.0
2006-07-13 10:53:00,11.554,11.619,11.477,11.52,500000.0
2006-07-13 10:54:00,11.569,11.583,11.473,11.583,400000.0
2006-07-13 10:55:00,11.567,11.589,11.449,11.559,800000.0
2006-07-13 10:56:00,11.556,11.627,11.483,11.597,400000.0
2006-07-13 11:00:00,11.509,11.595,11.452,11.495,350000.0
2006-07-13 11:01:00,11.468,11.598,11.468,11.558,500000.0
2006-07-13 11:03:00,11.523,11.618,11.479,11.508,550000.0
2006-07-13 11:04:00,11.597,11.615,11.505,11.596,400000.0
2006-07-13 11:05:00,11.458,11.615,11.458,11.487,550000.0
2006-07-13 11:06:00,11.579,11.638,11.484,11.484,350000.0
2006-07-13 11:07:00,11.537,11.574,11.466,11.557,450000.0
2006-07-13 11:08:00,11.484,11.581,11.459,11.581,350000.0
2006-07-13 11:10:00,11.459,11.549,11.457,11.478,400000.0
2006-07-13 11:11:00,11.531,11.559,11.431,11.531,350000.0
2006-07-13 11:13:00,11.541,11.584,11.465,11.571,500000.0
2006-07-13 11:14:00,11.456,11.543,11.411,11.543,400000.0
2006-07-13 11:16:00,11.479,11.556,11.479,11.556,500000.0
2006-07-13 11:17:00,11.561,11.563,11.455,11.563,350000.0
2006-07-13 11:18:00,11.47,11.509,11.461,11.487,350000.0
2006-07-13 11:20:00,11.526,11.558,11.44,11.482,400000.0
2006-07-13 11:21:00,11.559,11.559,11.413,11.512,450000.0
2006-07-13 11:23:00,11.406,11.561,11.406,11.443,500000.0
2006-07-13 11:24:00,11.497,11.567,11.429,11.516,550000.0
2006-07-13 11:25:00,11.446,11.576,11.435,11.435,550000.0
2006-07-13 11:26:00,11.516,11.55,11.431,11.545,400000.0
2006-07-13 11:27:00,11.425,11.53,11.425,11.53,500000.0
2006-07-13 11:28:00,11.426,11.505,11.406,11.499,350000.0
2006-07-13 11:29:00,11.439,11.527,11.419,11.449,500000.0
2006-07-13 11:30:00,11.513,11.513,11.39,11.39,500000.0
2006-07-13 11:31:00,11.487,11.52,11.406,11.473,350000.0
2006-07-13 11:32:00,11.48,11.528,11.411,11.411,450000.0
2006-07-13 11:33:00,11.378,11.502,11.355,11.444,350000.0
2006-07-13 11:34:00,11.502,11.502,11.375,11.443,500000.0
2006-07-13 11:36:00,11.39,11.497,11.36,11.417,550000.0
2006-07-13 11:37:00,11.419,11.523,11.367,11.472,400000.0
2006-07-13 11:38:00,11.454,11.459,11.365,11.447,400000.0
2006-07-13 11:41:00,11.386,11.493,11.386,11.431,350000.0
2006-07-13 11:42:00,11.38,11.484,11.38,11.477,350000.0
2006-07-13 11:43:00,11.511,11.521,11.425,11.521,350000.0
2006-07-13 11:46:00,11.478,11.542,11.391,11.413,400000.0
2006-07-13 11:49:00,11.478,11.503,11.38,11.449,350000.0
2006-07-13 11:51:00,11.401,11.553,11.401,11.505,450000.0
2006-07-13 11:52:00,11.445,11.545,11.409,11.541,450000.0
2006-07-13 11:53:00,11.388,11.512,11.388,11.423,400000.0
2006-07-13 11:54:00,11.528,11.546,11.427,11.488,550000.0
2006-07-13 11:55:00,11.45,11.54,11.414,11.54,350000.0
2006-07-13 11:56:00,11.482,11.546,11.47,11.472,350000.0
2006-07-13 11:57:00,11.543,11.566,11.456,11.528,450000.0
2006-07-13 11:58:00,11.516,11.516,11.377,11.409,350000.0
2006-07-13 12:00:00,11.505,11.517,11.427,11.427,350000.0
2006-07-13 12:01:00,11.558,11.594,11.476,11.485,500000.0
2006-07-13 12:02:00,11.549,11.593,11.463,11.463,400000.0
2006-07-13 12:03:00,11.449,11.535,11.433,11.535,550000.0
2006-07-13 12:05:00,11.551,11.559,11.434,11.476,350000.0
2006-07-13 12:06:00,11.538,11.556,11.488,11.556,350000.0
2006-07-13 12:07:00,11.574,11.584,11.46,11.521,450000.0
2006-07-13 12:11:00,11.488,11.521,11.429,11.45,300000.0
2006-07-13 12:13:00,11.509,11.556,11.438,11.515,400000.0
2006-07-13 12:14:00,11.502,11.532,11.407,11.435,550000.0
2006-07-13 12:16:00,11.486,11.547,11.43,11.481,400000.0
2006-07-13 12:17:00,11.529,11.565,11.529,11.565,400000.0
2006-07-13 12:18:00,11.532,11.532,11.446,11.446,450000.0
2006-07-13 12:20:00,11.482,11.544,11.423,11.493,500000.0
2006-07-13 12:21:00,11.545,11.575,11.454,11.539,500000.0
2006-07-13 12:22:00,11.579,11.583,11.482,11.554,400000.0
2006-07-13 12:23:00,11.583,11.588,11.459,11.472,400000.0
2006-07-13 12:24:00,11.604,11.604,11.505,11.57,600000.0
2006-07-13 12:25:00,11.573,11.573,11.448,11.536,450000.0
2006-07-13 12:26:00,11.55,11.55,11.442,11.504,450000.0
2006-07-13 12:27:00,11.558,11.593,11.477,11.569,550000.0
2006-07-13 12:28:00,11.565,11.601,11.468,11.527,500000.0
2006-07-13 12:29:00,11.566,11.572,11.409,11.45,500000.0
2006-07-13 12:31:00,11.574,11.581,11.517,11.566,350000.0
2006-07-13 12:32:00,11.468,11.603,11.468,11.486,300000.0
2006-07-13 12:34:00,11.452,11.572,11.452,11.453,450000.0
2006-07-13 12:35:00,11.578,11.578,11.462,11.462,350000.0
2006-07-13 12:36:00,11.546,11.586,11.46,11.468,350000.0
2006-07-13 12:37:00,11.583,11.583,11.48,11.483,500000.0
2006-07-13 12:38:00,11.537,11.537,11.407,11.482,450000.0
2006-07-13 12:39:00,11.523,11.564,11.425,11.524,450000.0
2006-07-13 12:40:00,11.502,11.542,11.434,11.47,450000.0
2006-07-13 12:41:00,11.499,11.556,11.415,11.556,450000.0
2006-07-13 12:42:00,11.472,11.616,11.472,11.548,550000.0
2006-07-13 12:43:00,11.51,11.576,11.461,11.482,500000.0
2006-07-13 12:44:00,11.531,11.557,11.421,11.439,450000.0
2006-07-13 12:47:00,11.486,11.575,11.432,11.496,350000.0
2006-07-13 12:48:00,11.449,11.536,11.401,11.536,550000.0
2006-07-13 12:49:00,11.514,11.599,11.486,11.486,450000.0
2006-07-13 12:50:00,11.517,11.584,11.469,11.477,400000.0
2006-07-13 12:51:00,11.479,11.636,11.479,11.589,500000.0
2006-07-13 12:52:00,11.491,11.591,11.47,11.552,500000.0
2006-07-13 12:54:00,11.563,11.574,11.453,11.511,450000.0
2006-07-13 12:56:00,11.54,11.576,11.459,11.468,450000.0
2006-07-13 12:59:00,11.505,11.539,11.433,11.539,450000.0
2006-07-13 13:01:00,11.426,11.582,11.426,11.527,400000.0
2006-07-13 13:06:00,11.575,11.575,11.45,11.541,450000.0
2006-07-13 13:07:00,11.597,11.609,11.484,11.531,500000.0
2006-07-13 13:09:00,11.592,11.592,11.477,11.479,450000.0
2006-07-13 13:11:00,11.474,11.564,11.474,11.546,400000.0
2006-07-13 13:12:00,11.571,11.584,11.48,11.48,550000.0
2006-07-13 13:13:00,11.597,11.597,11.467,11.563,450000.0
2006-07-13 13:16:00,11.551,11.551,11.431,11.535,350000.0
2006-07-13 13:18:00,11.447,11.619,11.447,11.568,400000.0
2006-07-13 13:20:00,11.461,11.529,11.433,11.486,500000.0
2006-07-13 13:21:00,11.418,11.535,11.412,11.419,350000.0
2006-07-13 13:25:00,11.549,11.567,11.479,11.567,350000.0
2006-07-13 13:26:00,11.482,11.569,11.414,11.476,550000.0
2006-07-13 13:27:00,11.47,11.569,11.47,11.536,500000.0
2006-07-13 13:28:00,11.514,11.562,11.417,11.46,400000.0
2006-07-13 13:29:00,11.554,11.559,11.411,11.521,350000.0
2006-07-13 13:31:00,11.419,11.528,11.419,11.526,450000.0
2006-07-13 13:32:00,11.481,11.574,11.434,11.434,500000.0
2006-07-13 13:33:00,11.464,11.531,11.422,11.469,350000.0
2006-07-13 13:36:00,11.498,11.591,11.447,11.537,450000.0
2006-07-13 13:38:00,11.494,11.558,11.445,11.558,400000.0
2006-07-13 13:41:00,11.449,11.554,11.449,11.552,400000.0
2006-07-13 13:42:00,11.535,11.536,11.441,11.521,350000.0
2006-07-13 13:44:00,11.444,11.555,11.425,11.482,350000.0
2006-07-13 13:46:00,11.484,11.559,11.457,11.504,450000.0
2006-07-13 13:49:00,11.42,11.555,11.42,11.526,350000.0
2006-07-13 13:50:00,11.458,11.521,11.458,11.521,450000.0
2006-07-13 13:51:00,11.571,11.571,11.462,11.462,350000.0
2006-07-13 13:53:00,11.474,11.59,11.438,11.494,450000.0
2006-07-13 13:55:00,11.516,11.563,11.483,11.521,350000.0
2006-07-13 13:56:00,11.57,11.59,11.443,11.443,400000.0
2006-07-13 13:57:00,11.513,11.583,11.467,11.467,400000.0
2006-07-13 14:01:00,11.525,11.575,11.466,11.575,400000.0
2006-07-13 14:10:00,11.444,11.555,11.444,11.497,350000.0
2006-07-13 14:11:00,11.514,11.565,11.477,11.565,400000.0
2006-07-13 14:14:00,11.475,11.583,11.445,11.503,500000.0
2006-07-13 14:20:00,11.473,11.575,11.473,11.487,350000.0
2006-07-13 14:21:00,11.491,11.603,11.472,11.531,450000.0
2006-07-13 14:22:00,11.549,11.596,11.457,11.457,450000.0
2006-07-13 14:23:00,11.509,11.591,11.499,11.527,400000.0
2006-07-13 14:24:00,11.599,11.605,11.524,11.59,400000.0
2006-07-13 14:25:00,11.513,11.557,11.468,11.491,350000.0
2006-07-13 14:26:00,11.54,11.618,11.499,11.552,350000.0
2006-07-13 14:27:00,11.562,11.596,11.465,11.596,400000.0
2006-07-13 14:28:00,11.602,11.604,11.502,11.556,400000.0
2006-07-13 14:29:00,11.565,11.608,11.479,11.57,350000.0
2006-07-13 14:30:00,11.522,11.618,11.454,11.454,550000.0
2006-07-13 14:31:00,11.494,11.592,11.467,11.565,400000.0
2006-07-13 14:32:00,11.574,11.59,11.507,11.537,500000.0
2006-07-13 14:33:00,11.481,11.592,11.462,11.496,450000.0
2006-07-13 14:34:00,11.458,11.608,11.458,11.506,450000.0
2006-07-13 14:35:00,11.564,11.617,11.517,11.544,350000.0
2006-07-13 14:36:00,11.588,11.61,11.49,11.61,400000.0
2006-07-13 14:37:00,11.526,11.587,11.441,11.587,550000.0
2006-07-13 14:38:00,11.549,11.598,11.502,11.561,400000.0
2006-07-13 14:39:00,11.562,11.597,11.459,11.472,500000.0
2006-07-13 14:40:00,11.54,11.587,11.483,11.514,400000.0
2006-07-13 14:41:00,11.492,11.553,11.455,11.516,550000.0
2006-07-13 14:42:00,11.406,11.525,11.4,11.505,400000.0
2006-07-13 14:43:00,11.502,11.538,11.389,11.538,500000.0
2006-07-13 14:44:00,11.433,11.487,11.393,11.47,450000.0
2006-07-13 14:45:00,11.479,11.511,11.436,11.491,400000.0
2006-07-13 14:46:00,11.473,11.499,11.441,11.457,350000.0
2006-07-13 14:47:00,11.489,11.489,11.351,11.486,350000.0
2006-07-13 14:48:00,11.472,11.501,11.389,11.487,400000.0
2006-07-13 14:49:00,11.511,11.521,11.365,11.365,500000.0
2006-07-13 14:50:00,11.403,11.503,11.345,11.345,400000.0
2006-07-13 14:51:00,11.465,11.475,11.393,11.447,350000.0
2006-07-13 14:52:00,11.476,11.479,11.399,11.417,450000.0
2006-07-13 14:53:00,11.383,11.488,11.356,11.465,400000.0
2006-07-13 14:54:00,11.369,11.519,11.369,11.458,550000.0
2006-07-13 14:55:00,11.52,11.527,11.422,11.422,450000.0
2006-07-13 14:56:00,11.499,11.547,11.4,11.514,550000.0
2006-07-13 14:57:00,11.576,11.584,11.484,11.543,450000.0
2006-07-13 14:58:00,11.466,11.535,11.44,11.505,400000.0
2006-07-13 14:59:00,11.474,11.55,11.39,11.55,550000.0
2006-07-13 15:00:00,11.426,11.555,11.426,11.453,450000.0
2006-07-13 15:01:00,11.511,11.571,11.453,11.52,450000.0
2006-07-13 15:02:00,11.453,11.604,11.424,11.533,450000.0
2006-07-13 15:03:00,11.512,11.544,11.405,11.544,500000.0
2006-07-13 15:04:00,11.468,11.545,11.43,11.438,550000.0
2006-07-13 15:05:00,11.43,11.57,11.43,11.442,550000.0
2006-07-13 15:06:00,11.506,11.524,11.479,11.479,400000.0
2006-07-13 15:07:00,11.435,11.555,11.429,11.521,350000.0
2006-07-13 15:08:00,11.415,11.55,11.412,11.504,500000.0
2006-07-13 15:09:00,11.52,11.555,11.42,11.448,450000.0
2006-07-13 15:10:00,11.438,11.532,11.386,11.437,400000.0
2006-07-13 15:11:00,11.431,11.498,11.376,11.403,500000.0
2006-07-13 15:12:00,11.539,11.566,11.466,11.566,550000.0
2006-07-13 15:13:00,11.53,11.597,11.498,11.593,400000.0
2006-07-13 15:14:00,11.428,11.563,11.428,11.563,500000.0
2006-07-13 15:15:00,11.458,11.582,11.436,11.525,400000.0
2006-07-13 15:16:00,11.535,11.591,11.435,11.517,300000.0
2006-07-13 15:17:00,11.542,11.57,11.476,11.55,450000.0
2006-07-13 15:18:00,11.595,11.595,11.433,11.491,400000.0
2006-07-13 15:19:00,11.515,11.558,11.483,11.558,450000.0
2006-07-13 15:20:00,11.522,11.558,11.447,11.558,400000.0
2006-07-13 15:21:00,11.54,11.575,11.459,11.562,500000.0
2006-07-13 15:22:00,11.526,11.583,11.499,11.554,450000.0
2006-07-13 15:23:00,11.508,11.553,11.493,11.542,400000.0
2006-07-13 15:24:00,11.549,11.569,11.48,11.55,350000.0
2006-07-13 15:25:00,11.562,11.562,11.463,11.52,350000.0
2006-07-13 15:26:00,11.44,11.546,11.44,11.461,550000.0
2006-07-13 15:27:00,11.463,11.583,11.45,11.497,350000.0
2006-07-13 15:28:00,11.489,11.6,11.487,11.556,350000.0
2006-07-13 15:29:00,11.509,11.566,11.501,11.565,300000.0
2006-07-13 15:30:00,11.529,11.53,11.421,11.53,450000.0
2006-07-13 15:31:00,11.456,11.569,11.456,11.475,500000.0
2006-07-13 15:32:00,11.471,11.553,11.425,11.547,450000.0
2006-07-13 15:33:00,11.542,11.563,11.449,11.526,400000.0
2006-07-13 15:34:00,11.461,11.573,11.422,11.425,400000.0
2006-07-13 15:35:00,11.478,11.536,11.445,11.478,400000.0
2006-07-13 15:36:00,11.491,11.548,11.415,11.548,550000.0
2006-07-13 15:37:00,11.44,11.578,11.44,11.535,400000.0
2006-07-13 15:38:00,11.502,11.596,11.489,11.515,450000.0
2006-07-13 15:39:00,11.549,11.549,11.44,11.44,150000.0
2006-07-13 15:40:00,11.47,11.582,11.47,11.483,450000.0
2006-07-13 15:41:00,11.454,11.577,11.454,11.546,400000.0
2006-07-13 15:42:00,11.56,11.56,11.46,11.476,350000.0
2006-07-13 15:43:00,11.483,11.537,11.419,11.419,450000.0
2006-07-13 15:44:00,11.542,11.574,11.463,11.565,350000.0
2006-07-13 15:45:00,11.568,11.568,11.448,11.525,450000.0
2006-07-13 15:46:00,11.41,11.517,11.407,11.436,400000.0
2006-07-13 15:47:00,11.508,11.561,11.387,11.42,550000.0
2006-07-13 15:48:00,11.448,11.496,11.412,11.431,350000.0
2006-07-13 15:49:00,11.506,11.556,11.491,11.543,350000.0
2006-07-13 15:50:00,11.436,11.541,11.421,11.523,550000.0
2006-07-13 15:51:00,11.497,11.542,11.402,11.419,350000.0
2006-07-13 15:52:00,11.403,11.553,11.393,11.401,350000.0
2006-07-13 15:53:00,11.471,11.546,11.429,11.484,500000.0
2006-07-13 15:54:00,11.485,11.518,11.422,11.518,450000.0
2006-07-13 15:55:00,11.403,11.529,11.403,11.518,500000.0
2006-07-13 15:56:00,11.385,11.535,11.385,11.46,450000.0
2006-07-13 15:57:00,11.431,11.473,11.392,11.434,450000.0
2006-07-13 15:58:00,11.42,11.535,11.42,11.535,500000.0
2006-07-13 15:59:00,11.496,11.496,11.38,11.418,450000.0
2006-07-13 16:00:00,11.483,11.581,11.378,11.499,500000.0
2006-07-13 16:01:00,11.494,11.494,11.375,11.38,400000.0
2006-07-13 16:02:00,11.352,11.476,11.338,11.427,550000.0
2006-07-13 16:03:00,11.488,11.488,11.37,11.432,450000.0
2006-07-13 16:04:00,11.355,11.472,11.334,11.398,550000.0
2006-07-13 16:05:00,11.446,11.446,11.355,11.355,450000.0
2006-07-13 16:06:00,11.336,11.429,11.288,11.405,350000.0
2006-07-13 16:07:00,11.343,11.427,11.287,11.287,500000.0
2006-07-13 16:08:00,11.277,11.421,11.277,11.334,550000.0
2006-07-13 16:09:00,11.281,11.401,11.281,11.386,350000.0
2006-07-13 16:10:00,11.367,11.43,11.313,11.411,500000.0
2006-07-13 16:11:00,11.301,11.51,11.301,11.312,500000.0
2006-07-13 16:12:00,11.383,11.419,11.359,11.375,350000.0
2006-07-13 16:13:00,11.352,11.457,11.352,11.457,450000.0
2006-07-13 16:14:00,11.462,11.462,11.313,11.379,500000.0
2006-07-13 16:15:00,11.483,11.518,11.396,11.396,350000.0
2006-07-13 16:16:00,11.453,11.488,11.388,11.433,550000.0
2006-07-13 16:17:00,11.445,11.453,11.327,11.327,350000.0
2006-07-13 16:18:00,11.435,11.435,11.307,11.419,400000.0
2006-07-13 16:19:00,11.38,11.404,11.38,11.404,100000.0
2006-07-13 16:20:00,11.414,11.419,11.276,11.295,550000.0
2006-07-13 16:21:00,11.342,11.45,11.31,11.379,500000.0
2006-07-13 16:22:00,11.395,11.412,11.323,11.358,450000.0
2006-07-13 16:23:00,11.314,11.486,11.314,11.384,400000.0
2006-07-13 16:24:00,11.456,11.472,11.337,11.462,550000.0
2006-07-13 16:25:00,11.43,11.464,11.386,11.464,350000.0
2006-07-13 16:26:00,11.385,11.434,11.28,11.28,550000.0
2006-07-13 16:27:00,11.443,11.447,11.324,11.447,300000.0
2006-07-13 16:28:00,11.39,11.442,11.332,11.442,400000.0
2006-07-13 16:29:00,11.459,11.476,11.366,11.374,300000.0
2006-07-13 16:30:00,11.348,11.438,11.314,11.403,550000.0
2006-07-13 16:31:00,11.358,11.441,11.317,11.37,400000.0
2006-07-13 16:32:00,11.37,11.457,11.299,11.36,550000.0
2006-07-13 16:33:00,11.349,11.441,11.34,11.379,350000.0
2006-07-13 16:34:00,11.403,11.449,11.351,11.449,350000.0
2006-07-13 16:35:00,11.348,11.449,11.297,11.333,500000.0
2006-07-13 16:36:00,11.453,11.484,11.377,11.377,500000.0
2006-07-13 16:37:00,11.452,11.459,11.364,11.371,500000.0
2006-07-13 16:38:00,11.302,11.501,11.302,11.355,450000.0
2006-07-13 16:39:00,11.391,11.465,11.383,11.465,500000.0
2006-07-13 16:40:00,11.441,11.441,11.361,11.361,350000.0
2006-07-13 16:41:00,11.339,11.457,11.339,11.371,350000.0
2006-07-13 16:42:00,11.371,11.481,11.355,11.476,500000.0
2006-07-13 16:43:00,11.358,11.476,11.358,11.396,350000.0
2006-07-13 16:44:00,11.457,11.457,11.326,11.326,400000.0
2006-07-13 16:45:00,11.349,11.404,11.344,11.36,400000.0
2006-07-13 16:46:00,11.335,11.39,11.328,11.39,350000.0
2006-07-13 16:47:00,11.309,11.392,11.27,11.317,600000.0
2006-07-13 16:48:00,11.379,11.379,11.266,11.343,500000.0
2006-07-13 16:49:00,11.372,11.426,11.29,11.29,450000.0
2006-07-13 16:50:00,11.341,11.418,11.29,11.33,350000.0
2006-07-13 16:51:00,11.456,11.456,11.328,11.328,400000.0
2006-07-13 16:52:00,11.359,11.445,11.343,11.445,450000.0
2006-07-13 16:53:00,11.363,11.448,11.333,11.372,350000.0
2006-07-13 16:54:00,11.368,11.477,11.309,11.309,450000.0
2006-07-13 16:55:00,11.392,11.423,11.292,11.346,550000.0
2006-07-13 16:56:00,11.325,11.456,11.305,11.332,400000.0
2006-07-13 16:57:00,11.33,11.444,11.31,11.31,300000.0
2006-07-13 16:58:00,11.327,11.463,11.327,11.395,500000.0
2006-07-13 16:59:00,11.325,11.412,11.301,11.331,400000.0
2006-07-13 17:00:00,11.426,11.426,11.3,11.3,350000.0
2006-07-13 17:01:00,11.344,11.433,11.309,11.331,500000.0
2006-07-13 17:02:00,11.315,11.409,11.298,11.354,400000.0
2006-07-13 17:03:00,11.341,11.412,11.31,11.372,500000.0
2006-07-13 17:04:00,11.333,11.417,11.298,11.359,350000.0
2006-07-13 17:05:00,11.405,11.405,11.284,11.375,400000.0
2006-07-13 17:06:00,11.399,11.399,11.263,11.376,350000.0
2006-07-13 17:07:00,11.395,11.448,11.332,11.367,500000.0
2006-07-13 17:08:00,11.277,11.417,11.277,11.34,500000.0
2006-07-13 17:09:00,11.387,11.436,11.23,11.284,400000.0
2006-07-13 17:10:00,11.342,11.364,11.276,11.347,350000.0
2006-07-13 17:11:00,11.37,11.37,11.209,11.239,400000.0
2006-07-13 17:12:00,11.31,11.365,11.273,11.273,400000.0
2006-07-13 17:13:00,11.239,11.345,11.231,11.343,450000.0
2006-07-13 17:14:00,11.28,11.339,11.204,11.339,550000.0
2006-07-13 17:15:00,11.253,11.366,11.241,11.302,350000.0
2006-07-13 17:16:00,11.362,11.362,11.215,11.289,450000.0
2006-07-13 17:17:00,11.25,11.348,11.184,11.348,500000.0
2006-07-13 17:18:00,11.295,11.335,11.249,11.335,350000.0
2006-07-13 17:19:00,11.239,11.353,11.239,11.315,450000.0
2006-07-13 17:20:00,11.282,11.346,11.211,11.224,350000.0
2006-07-13 17:21:00,11.249,11.347,11.215,11.347,550000.0
2006-07-13 17:22:00,11.27,11.384,11.229,11.345,400000.0
2006-07-13 17:23:00,11.262,11.348,11.238,11.318,550000.0
2006-07-13 17:24:00,11.311,11.323,11.224,11.24,350000.0
2006-07-13 17:25:00,11.316,11.341,11.235,11.341,400000.0
2006-07-13 17:26:00,11.242,11.364,11.242,11.326,450000.0
2006-07-13 17:27:00,11.362,11.413,11.29,11.366,400000.0
2006-07-13 17:28:00,11.305,11.368,11.246,11.253,550000.0
2006-07-13 17:29:00,11.254,11.364,11.254,11.364,500000.0
2006-07-13 17:30:00,11.253,11.4,11.253,11.38,450000.0
2006-07-13 17:31:00,11.314,11.347,11.24,11.338,600000.0
2006-07-13 17:32:00,11.298,11.392,11.279,11.329,400000.0
2006-07-13 17:33:00,11.293,11.325,11.202,11.325,400000.0
2006-07-13 17:34:00,11.323,11.373,11.223,11.373,450000.0
2006-07-13 17:35:00,11.292,11.36,11.23,11.293,500000.0
2006-07-13 17:36:00,11.334,11.36,11.229,11.36,450000.0
2006-07-13 17:37:00,11.364,11.364,11.231,11.33,550000.0
2006-07-13 17:38:00,11.313,11.353,11.262,11.313,400000.0
2006-07-13 17:39:00,11.367,11.367,11.256,11.286,350000.0
2006-07-13 17:40:00,11.294,11.378,11.294,11.369,500000.0
2006-07-13 17:41:00,11.418,11.445,11.348,11.35,300000.0
2006-07-13 17:42:00,11.29,11.399,11.274,11.38,500000.0
2006-07-13 17:43:00,11.433,11.472,11.314,11.338,400000.0
2006-07-13 17:44:00,11.405,11.433,11.325,11.383,450000.0
2006-07-13 17:45:00,11.282,11.402,11.26,11.319,550000.0
2006-07-13 17:46:00,11.349,11.439,11.253,11.365,550000.0
2006-07-13 17:47:00,11.382,11.411,11.301,11.336,400000.0
2006-07-13 17:48:00,11.376,11.403,11.287,11.403,400000.0
2006-07-13 17:49:00,11.341,11.411,11.326,11.389,350000.0
2006-07-13 17:50:00,11.396,11.399,11.273,11.273,550000.0
2006-07-13 17:51:00,11.319,11.43,11.264,11.311,550000.0
2006-07-13 17:52:00,11.351,11.391,11.251,11.258,350000.0
2006-07-13 17:53:00,11.331,11.352,11.274,11.274,500000.0
2006-07-13 17:54:00,11.285,11.371,11.241,11.371,350000.0
2006-07-13 17:55:00,11.268,11.383,11.268,11.351,350000.0
2006-07-13 17:56:00,11.247,11.324,11.208,11.265,400000.0
2006-07-13 17:57:00,11.353,11.389,11.295,11.339,400000.0
2006-07-13 17:58:00,11.341,11.354,11.267,11.314,450000.0
2006-07-13 17:59:00,11.245,11.387,11.245,11.387,350000.0
2006-07-13 18:00:00,11.286,11.396,11.277,11.363,350000.0
2006-07-13 18:01:00,11.351,11.404,11.264,11.325,450000.0
2006-07-13 18:02:00,11.294,11.383,11.291,11.361,500000.0
2006-07-13 18:03:00,11.332,11.361,11.287,11.329,350000.0
2006-07-13 18:04:00,11.406,11.443,11.326,11.384,400000.0
2006-07-13 18:05:00,11.39,11.465,11.313,11.443,550000.0
2006-07-13 18:06:00,11.382,11.447,11.311,11.311,450000.0
2006-07-13 18:07:00,11.44,11.44,11.301,11.433,400000.0
2006-07-13 18:08:00,11.4,11.468,11.338,11.399,350000.0
2006-07-13 18:09:00,11.479,11.479,11.354,11.383,400000.0
2006-07-13 18:10:00,11.455,11.47,11.334,11.47,400000.0
2006-07-13 18:11:00,11.418,11.509,11.385,11.472,450000.0
2006-07-13 18:12:00,11.459,11.5,11.404,11.45,450000.0
2006-07-13 18:13:00,11.403,11.54,11.369,11.471,500000.0
2006-07-13 18:14:00,11.375,11.49,11.375,11.481,400000.0
2006-07-13 18:15:00,11.499,11.499,11.358,11.393,350000.0
2006-07-13 18:16:00,11.384,11.505,11.373,11.373,400000.0
2006-07-13 18:17:00,11.399,11.485,11.322,11.436,450000.0
2006-07-13 18:18:00,11.422,11.467,11.327,11.327,500000.0
2006-07-13 18:19:00,11.454,11.458,11.361,11.439,350000.0
2006-07-13 18:20:00,11.356,11.442,11.307,11.439,400000.0
2006-07-13 18:21:00,11.423,11.505,11.39,11.437,550000.0
2006-07-13 18:22:00,11.348,11.445,11.344,11.393,400000.0
2006-07-13 18:23:00,11.477,11.482,11.361,11.443,400000.0
2006-07-13 18:24:00,11.44,11.464,11.359,11.464,400000.0
2006-07-13 18:25:00,11.403,11.474,11.356,11.385,500000.0
2006-07-13 18:26:00,11.395,11.472,11.358,11.459,550000.0
2006-07-13 18:27:00,11.454,11.469,11.349,11.349,400000.0
2006-07-13 18:28:00,11.425,11.431,11.315,11.431,350000.0
2006-07-13 18:29:00,11.396,11.465,11.357,11.465,350000.0
2006-07-13 18:30:00,11.419,11.441,11.329,11.41,450000.0
2006-07-13 18:31:00,11.42,11.428,11.316,11.396,350000.0
2006-07-13 18:32:00,11.336,11.406,11.288,11.345,450000.0
2006-07-13 18:33:00,11.369,11.402,11.269,11.367,550000.0
2006-07-13 18:34:00,11.372,11.416,11.328,11.409,400000.0
2006-07-13 18:35:00,11.33,11.406,11.33,11.348,350000.0
2006-07-13 18:36:00,11.26,11.408,11.26,11.37,550000.0
2006-07-13 18:37:00,11.329,11.421,11.314,11.392,500000.0
2006-07-13 18:38:00,11.415,11.432,11.325,11.398,450000.0
2006-07-13 18:39:00,11.462,11.485,11.378,11.444,400000.0
2006-07-13 18:40:00,11.375,11.469,11.371,11.448,450000.0
2006-07-13 18:41:00,11.386,11.453,11.361,11.417,500000.0
2006-07-13 18:42:00,11.378,11.455,11.326,11.362,550000.0
2006-07-13 18:43:00,11.4,11.458,11.319,11.458,400000.0
2006-07-13 18:44:00,11.426,11.458,11.341,11.389,500000.0
2006-07-13 18:45:00,11.35,11.474,11.35,11.432,350000.0
2006-07-13 18:46:00,11.358,11.448,11.307,11.448,350000.0
2006-07-13 18:47:00,11.334,11.47,11.334,11.425,400000.0
2006-07-13 18:48:00,11.437,11.473,11.36,11.36,550000.0
2006-07-13 18:49:00,11.339,11.468,11.339,11.421,250000.0
2006-07-13 18:50:00,11.332,11.463,11.332,11.459,400000.0
2006-07-13 18:51:00,11.419,11.45,11.341,11.353,450000.0
2006-07-13 18:52:00,11.387,11.451,11.301,11.451,550000.0
2006-07-13 18:53:00,11.416,11.455,11.389,11.447,450000.0
2006-07-13 18:54:00,11.352,11.508,11.352,11.468,550000.0
2006-07-13 18:55:00,11.374,11.476,11.355,11.425,350000.0
2006-07-13 18:56:00,11.456,11.456,11.303,11.337,350000.0
2006-07-13 18:57:00,11.449,11.452,11.34,11.435,450000.0
2006-07-13 18:58:00,11.44,11.463,11.376,11.431,350000.0
2006-07-13 18:59:00,11.376,11.423,11.376,11.391,450000.0
2006-07-13 19:00:00,11.362,11.43,11.306,11.43,350000.0
2006-07-13 19:01:00,11.34,11.394,11.308,11.374,500000.0
2006-07-13 19:02:00,11.357,11.409,11.309,11.409,400000.0
2006-07-13 19:03:00,11.419,11.419,11.337,11.337,350000.0
2006-07-13 19:04:00,11.419,11.48,11.402,11.468,400000.0
2006-07-13 19:05:00,11.437,11.455,11.334,11.334,300000.0
2006-07-13 19:06:00,11.448,11.464,11.351,11.464,400000.0
2006-07-13 19:07:00,11.404,11.441,11.329,11.381,400000.0
2006-07-13 19:08:00,11.382,11.482,11.359,11.359,350000.0
2006-07-13 19:09:00,11.324,11.44,11.303,11.389,500000.0
2006-07-13 19:10:00,11.462,11.462,11.352,11.416,300000.0
2006-07-13 19:11:00,11.45,11.464,11.333,11.464,550000.0
2006-07-13 19:12:00,11.364,11.461,11.364,11.436,350000.0
2006-07-13 19:13:00,11.382,11.46,11.314,11.314,350000.0
2006-07-13 19:14:00,11.338,11.44,11.333,11.434,400000.0
2006-07-13 19:15:00,11.377,11.488,11.377,11.442,500000.0
2006-07-13 19:16:00,11.424,11.424,11.368,11.385,350000.0
2006-07-13 19:17:00,11.425,11.425,11.348,11.398,250000.0
2006-07-13 19:18:00,11.311,11.437,11.309,11.396,350000.0
2006-07-13 19:19:00,11.406,11.429,11.277,11.429,400000.0
2006-07-13 19:20:00,11.442,11.473,11.298,11.353,450000.0
2006-07-13 19:21:00,11.427,11.427,11.334,11.425,400000.0
2006-07-13 19:22:00,11.411,11.457,11.317,11.35,400000.0
2006-07-13 19:23:00,11.433,11.434,11.315,11.315,350000.0
2006-07-13 19:24:00,11.382,11.428,11.317,11.424,550000.0
2006-07-13 19:25:00,11.319,11.399,11.319,11.32,500000.0
2006-07-13 19:26:00,11.277,11.406,11.277,11.348,400000.0
2006-07-13 19:27:00,11.404,11.419,11.322,11.419,250000.0
2006-07-13 19:28:00,11.395,11.406,11.327,11.351,250000.0
2006-07-13 19:29:00,11.423,11.439,11.335,11.439,350000.0
2006-07-13 19:30:00,11.445,11.445,11.317,11.336,400000.0
2006-07-13 19:31:00,11.418,11.434,11.371,11.386,350000.0
2006-07-13 19:32:00,11.394,11.478,11.366,11.375,400000.0
2006-07-13 19:33:00,11.433,11.433,11.318,11.406,200000.0
2006-07-13 19:36:00,11.372,11.458,11.328,11.366,450000.0
2006-07-13 19:37:00,11.383,11.425,11.342,11.342,200000.0
2006-07-13 19:39:00,11.401,11.407,11.282,11.407,500000.0
2006-07-13 19:42:00,11.404,11.411,11.269,11.343,800000.0
2006-07-13 19:43:00,11.425,11.486,11.352,11.444,400000.0
2006-07-13 19:51:00,11.377,11.377,11.276,11.315,200000.0
2006-07-13 19:57:00,11.269,11.42,11.269,11.356,300000.0
2006-07-13 20:00:00,11.413,11.464,11.307,11.307,300000.0
2006-07-13 20:01:00,11.336,11.443,11.336,11.365,400000.0
2006-07-13 20:02:00,11.316,11.453,11.316,11.453,450000.0
2006-07-13 20:03:00,11.362,11.495,11.362,11.378,250000.0
2006-07-13 20:04:00,11.42,11.434,11.31,11.34,450000.0
2006-07-13 20:06:00,11.436,11.467,11.343,11.467,400000.0
2006-07-13 20:07:00,11.454,11.454,11.346,11.391,550000.0
2006-07-13 20:08:00,11.429,11.457,11.35,11.457,550000.0
2006-07-13 20:09:00,11.415,11.49,11.374,11.46,350000.0
2006-07-13 20:10:00,11.371,11.495,11.355,11.495,150000.0
2006-07-13 20:11:00,11.498,11.528,11.387,11.513,450000.0
2006-07-13 20:12:00,11.37,11.508,11.37,11.508,300000.0
2006-07-13 20:13:00,11.438,11.547,11.438,11.454,250000.0
2006-07-13 20:14:00,11.525,11.525,11.368,11.469,550000.0
2006-07-13 20:15:00,11.458,11.461,11.417,11.417,250000.0
2006-07-13 20:16:00,11.507,11.507,11.353,11.408,300000.0
2006-07-13 20:17:00,11.446,11.516,11.413,11.433,350000.0
2006-07-13 20:19:00,11.472,11.531,11.396,11.531,300000.0
2006-07-13 20:20:00,11.496,11.496,11.386,11.386,450000.0
2006-07-13 20:21:00,11.407,11.494,11.395,11.455,300000.0
2006-07-13 20:22:00,11.523,11.523,11.457,11.457,100000.0
2006-07-13 20:23:00,11.491,11.524,11.386,11.524,500000.0
2006-07-13 20:24:00,11.513,11.533,11.433,11.467,450000.0
2006-07-13 20:25:00,11.398,11.504,11.372,11.393,500000.0
2006-07-13 20:31:00,11.48,11.502,11.407,11.446,350000.0
2006-07-13 20:32:00,11.482,11.528,11.447,11.528,350000.0
2006-07-13 20:34:00,11.512,11.512,11.412,11.511,500000.0
2006-07-13 20:35:00,11.429,11.519,11.429,11.485,300000.0
2006-07-13 20:36:00,11.396,11.494,11.391,11.466,450000.0
2006-07-13 20:38:00,11.496,11.536,11.496,11.536,100000.0
2006-07-13 20:39:00,11.52,11.527,11.424,11.472,450000.0
2006-07-13 20:40:00,11.476,11.521,11.404,11.521,250000.0
2006-07-13 20:41:00,11.531,11.531,11.509,11.509,100000.0
2006-07-13 20:42:00,11.527,11.561,11.416,11.539,450000.0
2006-07-13 20:43:00,11.514,11.531,11.459,11.527,450000.0
2006-07-13 20:44:00,11.418,11.53,11.406,11.512,250000.0
2006-07-13 20:45:00,11.421,11.526,11.408,11.513,300000.0
2006-07-13 20:46:00,11.504,11.548,11.504,11.548,100000.0
2006-07-13 20:47:00,11.434,11.478,11.422,11.422,150000.0
2006-07-13 20:48:00,11.462,11.525,11.386,11.525,550000.0
2006-07-13 20:51:00,11.429,11.553,11.429,11.516,450000.0
2006-07-13 20:52:00,11.466,11.601,11.462,11.53,550000.0
2006-07-13 20:59:00,11.449,11.498,11.449,11.461,250000.0
2006-07-13 21:01:00,11.493,11.493,11.41,11.443,200000.0
2006-07-13 21:05:00,11.507,11.509,11.384,11.509,350000.0
2006-07-13 21:07:00,11.486,11.486,11.378,11.417,300000.0
2006-07-13 21:08:00,11.518,11.518,11.428,11.461,200000.0
2006-07-13 21:10:00,11.422,11.446,11.405,11.405,200000.0
2006-07-13 21:12:00,11.368,11.455,11.368,11.455,350000.0
2006-07-13 21:13:00,11.474,11.502,11.421,11.423,300000.0
2006-07-13 21:14:00,11.502,11.502,11.408,11.408,200000.0
2006-07-13 21:15:00,11.363,11.497,11.35,11.479,550000.0
2006-07-13 21:16:00,11.46,11.51,11.455,11.455,250000.0
2006-07-13 21:21:00,11.361,11.459,11.361,11.415,300000.0
2006-07-13 21:22:00,11.48,11.503,11.389,11.433,300000.0
2006-07-13 21:31:00,11.506,11.529,11.421,11.529,250000.0
2006-07-13 21:32:00,11.471,11.518,11.434,11.518,300000.0
2006-07-13 21:34:00,11.441,11.509,11.441,11.509,150000.0
2006-07-13 21:37:00,11.552,11.552,11.441,11.499,400000.0
2006-07-13 21:38:00,11.515,11.537,11.427,11.427,150000.0
2006-07-13 21:39:00,11.456,11.55,11.456,11.55,150000.0
2006-07-13 21:40:00,11.446,11.516,11.402,11.486,400000.0
2006-07-13 21:41:00,11.495,11.576,11.425,11.576,350000.0
2006-07-13 21:42:00,11.497,11.637,11.497,11.593,600000.0
2006-07-13 21:43:00,11.493,11.501,11.402,11.462,500000.0
2006-07-13 21:46:00,11.514,11.582,11.44,11.49,400000.0
2006-07-13 21:48:00,11.54,11.568,11.498,11.498,200000.0
2006-07-13 21:49:00,11.504,11.539,11.446,11.539,500000.0
2006-07-13 21:50:00,11.539,11.582,11.539,11.567,250000.0
2006-07-13 21:51:00,11.59,11.59,11.545,11.545,100000.0
2006-07-13 21:52:00,11.496,11.531,11.422,11.462,300000.0
2006-07-13 21:53:00,11.537,11.537,11.445,11.455,200000.0
2006-07-13 21:54:00,11.487,11.557,11.487,11.527,250000.0
2006-07-13 21:57:00,11.534,11.557,11.468,11.509,350000.0
2006-07-13 21:58:00,11.501,11.575,11.501,11.561,200000.0
2006-07-13 22:01:00,11.489,11.629,11.466,11.558,450000.0
2006-07-13 22:03:00,11.481,11.589,11.481,11.524,500000.0
2006-07-13 22:04:00,11.543,11.576,11.45,11.467,450000.0
2006-07-13 22:06:00,11.575,11.575,11.47,11.507,200000.0
2006-07-13 22:08:00,11.555,11.555,11.455,11.494,200000.0
2006-07-13 22:11:00,11.555,11.555,11.461,11.493,250000.0
2006-07-13 22:17:00,11.547,11.547,11.449,11.54,400000.0
2006-07-13 22:18:00,11.579,11.579,11.468,11.468,300000.0
2006-07-13 22:20:00,11.514,11.551,11.482,11.535,200000.0
2006-07-13 22:21:00,11.472,11.475,11.472,11.475,100000.0
2006-07-13 22:24:00,11.56,11.56,11.49,11.528,200000.0
2006-07-13 22:25:00,11.522,11.565,11.478,11.559,350000.0
2006-07-13 22:26:00,11.513,11.594,11.513,11.568,300000.0
2006-07-13 22:29:00,11.547,11.573,11.486,11.553,450000.0
2006-07-13 22:32:00,11.472,11.56,11.454,11.545,500000.0
2006-07-13 22:33:00,11.532,11.623,11.519,11.531,500000.0
2006-07-13 22:34:00,11.461,11.566,11.461,11.566,200000.0
2006-07-13 22:38:00,11.598,11.638,11.443,11.554,650000.0
2006-07-13 22:39:00,11.53,11.609,11.5,11.559,550000.0
2006-07-13 22:41:00,11.55,11.586,11.493,11.584,550000.0
2006-07-13 22:42:00,11.502,11.588,11.496,11.548,550000.0
2006-07-13 22:46:00,11.592,11.592,11.484,11.51,250000.0
2006-07-13 22:47:00,11.529,11.594,11.529,11.552,200000.0
2006-07-13 22:51:00,11.575,11.575,11.475,11.513,200000.0
2006-07-13 22:57:00,11.575,11.575,11.518,11.518,150000.0
2006-07-13 23:01:00,11.576,11.576,11.491,11.525,200000.0
2006-07-13 23:06:00,11.574,11.574,11.488,11.526,300000.0
2006-07-13 23:07:00,11.539,11.578,11.539,11.578,100000.0
2006-07-13 23:11:00,11.515,11.581,11.489,11.518,350000.0
2006-07-13 23:13:00,11.575,11.575,11.496,11.531,200000.0
2006-07-13 23:15:00,11.566,11.578,11.469,11.511,450000.0
2006-07-13 23:17:00,11.567,11.567,11.466,11.505,200000.0
2006-07-13 23:19:00,11.573,11.573,11.495,11.531,200000.0
2006-07-13 23:25:00,11.584,11.596,11.529,11.57,400000.0
2006-07-13 23:26:00,11.513,11.604,11.498,11.498,400000.0
2006-07-13 23:27:00,11.601,11.601,11.51,11.552,400000.0
2006-07-13 23:29:00,11.567,11.567,11.484,11.515,200000.0
2006-07-13 23:31:00,11.556,11.556,11.456,11.495,200000.0
2006-07-13 23:35:00,11.545,11.545,11.441,11.483,250000.0
2006-07-13 23:36:00,11.533,11.558,11.533,11.558,100000.0
2006-07-13 23:42:00,11.508,11.582,11.504,11.582,400000.0
2006-07-13 23:43:00,11.602,11.602,11.578,11.578,200000.0
2006-07-13 23:46:00,11.572,11.627,11.504,11.626,600000.0
2006-07-13 23:48:00,11.583,11.589,11.562,11.562,200000.0
2006-07-13 23:50:00,11.594,11.594,11.491,11.533,250000.0
2006-07-13 23:51:00,11.582,11.588,11.551,11.551,200000.0
2006-07-13 23:53:00,11.628,11.628,11.473,11.598,350000.0
2006-07-13 23:55:00,11.614,11.614,11.536,11.571,200000.0
2006-07-13 23:57:00,11.65,11.65,11.497,11.539,400000.0
2006-07-13 23:59:00,11.594,11.594,11.494,11.533,200000.0
2006-07-14 00:00:00,11.64,11.74,11.46,11.48,700000.0
2006-07-14 00:02:00,11.576,11.709,11.539,11.635,700000.0
2006-07-14 00:03:00,11.507,11.598,11.507,11.568,250000.0
2006-07-14 00:05:00,11.614,11.614,11.536,11.571,200000.0
2006-07-14 00:08:00,11.612,11.612,11.507,11.546,200000.0
2006-07-14 00:12:00,11.616,11.623,11.556,11.623,200000.0
2006-07-14 00:13:00,11.646,11.646,11.486,11.59,500000.0
2006-07-14 00:16:00,11.515,11.602,11.515,11.602,150000.0
2006-07-14 00:17:00,11.638,11.638,11.508,11.627,450000.0
2006-07-14 00:19:00,11.6,11.6,11.52,11.553,200000.0
2006-07-14 00:20:00,11.586,11.611,11.586,11.611,150000.0
2006-07-14 00:32:00,11.603,11.603,11.504,11.543,200000.0
2006-07-14 00:41:00,11.596,11.596,11.496,11.535,200000.0
2006-07-14 00:44:00,11.607,11.611,11.514,11.546,250000.0
2006-07-14 00:47:00,11.606,11.606,11.527,11.561,200000.0
2006-07-14 00:51:00,11.56,11.667,11.527,11.548,450000.0
2006-07-14 00:56:00,11.624,11.624,11.54,11.573,200000.0
2006-07-14 01:00:00,11.616,11.63,11.531,11.602,300000.0
2006-07-14 01:04:00,11.625,11.625,11.533,11.569,200000.0
2006-07-14 01:07:00,11.614,11.614,11.514,11.554,200000.0
2006-07-14 01:16:00,11.536,11.608,11.535,11.588,250000.0
2006-07-14 01:18:00,11.524,11.585,11.524,11.585,100000.0
2006-07-14 01:20:00,11.622,11.622,11.532,11.532,100000.0
2006-07-14 01:21:00,11.586,11.643,11.518,11.532,450000.0
2006-07-14 01:22:00,11.547,11.672,11.547,11.655,200000.0
2006-07-14 01:32:00,11.618,11.632,11.537,11.537,200000.0
2006-07-14 01:34:00,11.529,11.633,11.496,11.603,400000.0
2006-07-14 01:40:00,11.688,11.688,11.582,11.649,250000.0
2006-07-14 01:43:00,11.63,11.63,11.492,11.519,200000.0
2006-07-14 01:45:00,11.579,11.579,11.498,11.533,200000.0
2006-07-14 01:50:00,11.585,11.637,11.495,11.547,500000.0
2006-07-14 01:52:00,11.62,11.62,11.54,11.573,200000.0
2006-07-14 01:53:00,11.633,11.633,11.565,11.623,150000.0
2006-07-14 01:56:00,11.626,11.626,11.526,11.564,200000.0
2006-07-14 02:01:00,11.62,11.62,11.539,11.539,100000.0
2006-07-14 02:02:00,11.515,11.582,11.494,11.582,300000.0
2006-07-14 02:04:00,11.603,11.603,11.493,11.528,200000.0
2006-07-14 02:05:00,11.566,11.585,11.566,11.585,100000.0
2006-07-14 02:07:00,11.53,11.53,11.528,11.528,100000.0
2006-07-14 02:09:00,11.499,11.585,11.499,11.523,250000.0
2006-07-14 02:10:00,11.492,11.615,11.474,11.523,550000.0
2006-07-14 02:11:00,11.592,11.594,11.515,11.586,500000.0
2006-07-14 02:12:00,11.588,11.603,11.538,11.603,150000.0
2006-07-14 02:13:00,11.55,11.641,11.515,11.639,500000.0
2006-07-14 02:14:00,11.599,11.599,11.42,11.547,550000.0
2006-07-14 02:15:00,11.576,11.611,11.477,11.606,1100000.0
2006-07-14 02:18:00,11.487,11.574,11.487,11.571,600000.0
2006-07-14 02:19:00,11.488,11.582,11.48,11.484,650000.0
2006-07-14 02:20:00,11.6,11.636,11.501,11.507,450000.0
2006-07-14 02:22:00,11.505,11.607,11.481,11.496,300000.0
2006-07-14 02:23:00,11.622,11.622,11.562,11.576,450000.0
2006-07-14 02:24:00,11.581,11.608,11.536,11.608,300000.0
2006-07-14 02:25:00,11.501,11.619,11.464,11.469,550000.0
2006-07-14 02:26:00,11.498,11.604,11.478,11.478,850000.0
2006-07-14 02:27:00,11.605,11.605,11.475,11.534,700000.0
2006-07-14 02:28:00,11.504,11.622,11.491,11.617,600000.0
2006-07-14 02:29:00,11.507,11.635,11.507,11.621,450000.0
2006-07-14 02:30:00,11.49,11.617,11.475,11.586,500000.0
2006-07-14 02:31:00,11.596,11.596,11.452,11.508,550000.0
2006-07-14 02:33:00,11.444,11.594,11.432,11.594,400000.0
2006-07-14 02:34:00,11.571,11.571,11.547,11.547,150000.0
2006-07-14 02:35:00,11.567,11.606,11.493,11.606,300000.0
2006-07-14 02:36:00,11.616,11.616,11.503,11.504,400000.0
2006-07-14 02:38:00,11.539,11.588,11.539,11.588,150000.0
2006-07-14 02:42:00,11.526,11.603,11.461,11.552,500000.0
2006-07-14 02:43:00,11.562,11.613,11.468,11.613,500000.0
2006-07-14 02:44:00,11.574,11.611,11.499,11.611,250000.0
2006-07-14 02:45:00,11.561,11.561,11.477,11.545,200000.0
2006-07-14 02:46:00,11.586,11.622,11.504,11.607,450000.0
2006-07-14 02:48:00,11.586,11.586,11.507,11.541,200000.0
2006-07-14 02:50:00,11.557,11.563,11.557,11.563,100000.0
2006-07-14 02:51:00,11.571,11.647,11.519,11.563,350000.0
2006-07-14 02:53:00,11.509,11.603,11.471,11.513,650000.0
2006-07-14 02:58:00,11.589,11.612,11.537,11.612,500000.0
2006-07-14 02:59:00,11.621,11.661,11.549,11.635,400000.0
2006-07-14 03:01:00,11.636,11.636,11.519,11.561,500000.0
2006-07-14 03:03:00,11.611,11.611,11.506,11.545,200000.0
2006-07-14 03:04:00,11.594,11.594,11.525,11.525,100000.0
2006-07-14 03:05:00,11.551,11.608,11.551,11.588,300000.0
2006-07-14 03:06:00,11.522,11.586,11.473,11.571,300000.0
2006-07-14 03:08:00,11.48,11.582,11.48,11.522,350000.0
2006-07-14 03:09:00,11.503,11.566,11.495,11.566,300000.0
2006-07-14 03:10:00,11.626,11.626,11.495,11.567,400000.0
2006-07-14 03:15:00,11.591,11.609,11.518,11.609,400000.0
2006-07-14 03:17:00,11.6,11.616,11.478,11.616,400000.0
2006-07-14 03:18:00,11.532,11.631,11.497,11.522,400000.0
2006-07-14 03:21:00,11.5,11.603,11.491,11.536,450000.0
2006-07-14 03:23:00,11.589,11.633,11.508,11.626,1000000.0
2006-07-14 03:24:00,11.544,11.623,11.49,11.623,550000.0
2006-07-14 03:26:00,11.509,11.611,11.509,11.512,250000.0
2006-07-14 03:28:00,11.51,11.612,11.496,11.612,350000.0
2006-07-14 03:29:00,11.524,11.622,11.504,11.584,500000.0
2006-07-14 03:30:00,11.614,11.614,11.491,11.532,500000.0
2006-07-14 03:33:00,11.571,11.583,11.486,11.532,350000.0
2006-07-14 03:34:00,11.475,11.604,11.475,11.575,250000.0
2006-07-14 03:36:00,11.574,11.611,11.503,11.53,350000.0
2006-07-14 03:37:00,11.501,11.66,11.487,11.533,500000.0
2006-07-14 03:41:00,11.638,11.639,11.527,11.639,550000.0
2006-07-14 03:42:00,11.514,11.602,11.514,11.522,350000.0
2006-07-14 03:48:00,11.626,11.626,11.523,11.523,150000.0
2006-07-14 03:50:00,11.531,11.617,11.528,11.528,200000.0
2006-07-14 03:52:00,11.609,11.69,11.532,11.538,450000.0
2006-07-14 03:53:00,11.519,11.607,11.486,11.607,600000.0
2006-07-14 03:54:00,11.565,11.565,11.464,11.508,300000.0
2006-07-14 03:57:00,11.554,11.554,11.475,11.511,200000.0
2006-07-14 03:59:00,11.554,11.554,11.454,11.493,200000.0
2006-07-14 04:08:00,11.567,11.567,11.484,11.515,200000.0
2006-07-14 04:10:00,11.565,11.565,11.473,11.509,200000.0
2006-07-14 04:13:00,11.49,11.586,11.42,11.532,550000.0
2006-07-14 04:14:00,11.544,11.619,11.544,11.584,250000.0
2006-07-14 04:15:00,11.545,11.545,11.444,11.495,300000.0
2006-07-14 04:18:00,11.572,11.572,11.482,11.486,350000.0
2006-07-14 04:19:00,11.546,11.597,11.515,11.54,200000.0
2006-07-14 04:20:00,11.539,11.589,11.474,11.589,200000.0
2006-07-14 04:22:00,11.521,11.569,11.448,11.5,400000.0
2006-07-14 04:25:00,11.515,11.567,11.446,11.481,700000.0
2006-07-14 04:28:00,11.556,11.556,11.456,11.495,200000.0
2006-07-14 04:31:00,11.557,11.58,11.477,11.512,350000.0
2006-07-14 04:33:00,11.597,11.604,11.496,11.604,500000.0
2006-07-14 04:34:00,11.541,11.576,11.463,11.52,450000.0
2006-07-14 04:36:00,11.565,11.565,11.473,11.509,200000.0
2006-07-14 04:37:00,11.473,11.565,11.473,11.565,100000.0
2006-07-14 04:39:00,11.486,11.564,11.476,11.559,350000.0
2006-07-14 04:45:00,11.568,11.568,11.539,11.563,250000.0
2006-07-14 04:55:00,11.55,11.635,11.511,11.612,600000.0
2006-07-14 04:57:00,11.562,11.599,11.562,11.599,100000.0
2006-07-14 05:00:00,11.583,11.587,11.504,11.538,550000.0
2006-07-14 05:01:00,11.546,11.578,11.476,11.504,550000.0
2006-07-14 05:05:00,11.498,11.624,11.493,11.542,700000.0
2006-07-14 05:10:00,11.568,11.606,11.548,11.606,350000.0
2006-07-14 05:11:00,11.49,11.583,11.455,11.555,450000.0
2006-07-14 05:13:00,11.528,11.528,11.528,11.528,50000.0
2006-07-14 05:14:00,11.563,11.621,11.481,11.601,500000.0
2006-07-14 05:17:00,11.544,11.597,11.482,11.482,300000.0
2006-07-14 05:18:00,11.514,11.639,11.509,11.582,550000.0
2006-07-14 05:19:00,11.558,11.606,11.478,11.509,250000.0
2006-07-14 05:20:00,11.585,11.585,11.475,11.534,250000.0
2006-07-14 05:21:00,11.566,11.622,11.499,11.612,450000.0
2006-07-14 05:23:00,11.573,11.573,11.489,11.523,200000.0
2006-07-14 05:26:00,11.591,11.607,11.502,11.599,600000.0
2006-07-14 05:29:00,11.591,11.634,11.5,11.531,450000.0
2006-07-14 05:38:00,11.541,11.608,11.466,11.573,1050000.0
2006-07-14 05:39:00,11.509,11.582,11.498,11.498,350000.0
2006-07-14 05:41:00,11.571,11.606,11.476,11.56,300000.0
2006-07-14 05:42:00,11.549,11.623,11.509,11.529,350000.0
2006-07-14 05:45:00,11.511,11.622,11.48,11.48,700000.0
2006-07-14 05:47:00,11.583,11.643,11.506,11.594,700000.0
2006-07-14 05:48:00,11.53,11.57,11.53,11.57,150000.0
2006-07-14 05:51:00,11.566,11.59,11.529,11.58,450000.0
2006-07-14 05:52:00,11.568,11.587,11.456,11.569,450000.0
2006-07-14 05:55:00,11.525,11.591,11.488,11.525,350000.0
2006-07-14 05:58:00,11.575,11.575,11.481,11.519,350000.0
2006-07-14 05:59:00,11.519,11.553,11.496,11.496,200000.0
2006-07-14 06:03:00,11.589,11.61,11.496,11.588,500000.0
2006-07-14 06:05:00,11.609,11.619,11.482,11.482,150000.0
2006-07-14 06:06:00,11.521,11.578,11.483,11.483,250000.0
2006-07-14 06:07:00,11.621,11.621,11.483,11.483,100000.0
2006-07-14 06:09:00,11.586,11.586,11.505,11.577,200000.0
2006-07-14 06:10:00,11.575,11.575,11.568,11.568,150000.0
2006-07-14 06:13:00,11.553,11.569,11.501,11.532,350000.0
2006-07-14 06:17:00,11.619,11.619,11.478,11.513,700000.0
2006-07-14 06:19:00,11.593,11.593,11.51,11.543,200000.0
2006-07-14 06:22:00,11.542,11.589,11.491,11.528,350000.0
2006-07-14 06:23:00,11.534,11.622,11.483,11.532,400000.0
2006-07-14 06:26:00,11.569,11.569,11.467,11.467,400000.0
2006-07-14 06:28:00,11.587,11.587,11.502,11.535,200000.0
2006-07-14 06:29:00,11.57,11.589,11.57,11.589,150000.0
2006-07-14 06:31:00,11.614,11.645,11.557,11.567,400000.0
2006-07-14 06:33:00,11.497,11.601,11.493,11.601,400000.0
2006-07-14 06:34:00,11.639,11.639,11.549,11.59,150000.0
2006-07-14 06:35:00,11.584,11.592,11.491,11.592,500000.0
2006-07-14 06:36:00,11.611,11.611,11.611,11.611,50000.0
2006-07-14 06:39:00,11.609,11.637,11.514,11.55,300000.0
2006-07-14 06:41:00,11.633,11.633,11.516,11.592,500000.0
2006-07-14 06:42:00,11.602,11.651,11.545,11.609,500000.0
2006-07-14 06:44:00,11.604,11.611,11.558,11.572,200000.0
2006-07-14 06:49:00,11.604,11.616,11.512,11.54,600000.0
2006-07-14 06:55:00,11.597,11.597,11.597,11.597,100000.0
2006-07-14 06:57:00,11.595,11.619,11.526,11.577,400000.0
2006-07-14 06:58:00,11.568,11.625,11.547,11.547,250000.0
2006-07-14 07:01:00,11.576,11.658,11.561,11.624,350000.0
2006-07-14 07:02:00,11.569,11.569,11.569,11.569,50000.0
2006-07-14 07:03:00,11.557,11.639,11.556,11.556,250000.0
2006-07-14 07:04:00,11.597,11.606,11.571,11.571,150000.0
2006-07-14 07:05:00,11.604,11.623,11.525,11.531,500000.0
2006-07-14 07:06:00,11.599,11.599,11.467,11.487,350000.0
2006-07-14 07:07:00,11.61,11.634,11.542,11.566,400000.0
2006-07-14 07:08:00,11.529,11.651,11.529,11.589,400000.0
2006-07-14 07:13:00,11.554,11.591,11.491,11.498,400000.0
2006-07-14 07:14:00,11.554,11.603,11.553,11.6,350000.0
2006-07-14 07:16:00,11.613,11.642,11.613,11.642,100000.0
2006-07-14 07:17:00,11.538,11.605,11.498,11.605,400000.0
2006-07-14 07:19:00,11.617,11.617,11.528,11.528,100000.0
2006-07-14 07:22:00,11.526,11.657,11.5,11.613,400000.0
2006-07-14 07:23:00,11.608,11.647,11.535,11.596,550000.0
2006-07-14 07:24:00,11.6,11.605,11.499,11.526,400000.0
2006-07-14 07:27:00,11.545,11.604,11.534,11.604,200000.0
2006-07-14 07:28:00,11.52,11.644,11.52,11.644,350000.0
2006-07-14 07:30:00,11.559,11.644,11.501,11.523,700000.0
2006-07-14 07:32:00,11.56,11.609,11.526,11.559,250000.0
2006-07-14 07:33:00,11.598,11.626,11.509,11.509,350000.0
2006-07-14 07:36:00,11.564,11.636,11.564,11.587,500000.0
2006-07-14 07:37:00,11.528,11.717,11.528,11.593,450000.0
2006-07-14 07:38:00,11.587,11.587,11.48,11.551,400000.0
2006-07-14 07:39:00,11.567,11.58,11.479,11.58,350000.0
2006-07-14 07:40:00,11.555,11.591,11.502,11.591,450000.0
2006-07-14 07:41:00,11.56,11.616,11.512,11.598,500000.0
2006-07-14 07:43:00,11.509,11.638,11.487,11.584,450000.0
2006-07-14 07:44:00,11.594,11.642,11.518,11.545,300000.0
2006-07-14 07:45:00,11.501,11.573,11.461,11.57,400000.0
2006-07-14 07:46:00,11.489,11.57,11.489,11.524,450000.0
2006-07-14 07:50:00,11.484,11.598,11.476,11.598,400000.0
2006-07-14 07:55:00,11.485,11.607,11.469,11.515,550000.0
2006-07-14 07:57:00,11.514,11.598,11.467,11.533,300000.0
2006-07-14 07:58:00,11.491,11.604,11.49,11.49,550000.0
2006-07-14 07:59:00,11.585,11.635,11.502,11.571,500000.0
2006-07-14 08:00:00,11.512,11.629,11.512,11.553,300000.0
2006-07-14 08:02:00,11.503,11.607,11.473,11.547,750000.0
2006-07-14 08:03:00,11.515,11.577,11.515,11.563,450000.0
2006-07-14 08:04:00,11.506,11.639,11.506,11.506,300000.0
2006-07-14 08:05:00,11.547,11.629,11.529,11.551,550000.0
2006-07-14 08:06:00,11.509,11.581,11.482,11.52,400000.0
2006-07-14 08:07:00,11.59,11.59,11.47,11.578,500000.0
2006-07-14 08:08:00,11.516,11.609,11.487,11.498,650000.0
2006-07-14 08:09:00,11.517,11.566,11.458,11.503,500000.0
2006-07-14 08:10:00,11.612,11.639,11.538,11.538,250000.0
2006-07-14 08:11:00,11.586,11.588,11.486,11.577,300000.0
2006-07-14 08:13:00,11.596,11.607,11.478,11.501,400000.0
2006-07-14 08:14:00,11.504,11.638,11.504,11.605,400000.0
2006-07-14 08:15:00,11.531,11.654,11.531,11.654,550000.0
2006-07-14 08:16:00,11.557,11.63,11.553,11.6,250000.0
2006-07-14 08:17:00,11.55,11.686,11.55,11.62,650000.0
2006-07-14 08:18:00,11.586,11.633,11.507,11.586,550000.0
2006-07-14 08:19:00,11.525,11.608,11.51,11.555,450000.0
2006-07-14 08:20:00,11.65,11.65,11.528,11.607,550000.0
2006-07-14 08:21:00,11.542,11.687,11.515,11.587,550000.0
2006-07-14 08:22:00,11.508,11.608,11.508,11.525,350000.0
2006-07-14 08:23:00,11.526,11.63,11.526,11.63,300000.0
2006-07-14 08:24:00,11.636,11.647,11.545,11.614,350000.0
2006-07-14 08:25:00,11.516,11.642,11.516,11.631,350000.0
2006-07-14 08:26:00,11.618,11.618,11.49,11.596,500000.0
2006-07-14 08:27:00,11.525,11.591,11.525,11.591,250000.0
2006-07-14 08:28:00,11.614,11.624,11.518,11.589,450000.0
2006-07-14 08:29:00,11.5,11.601,11.487,11.576,400000.0
2006-07-14 08:30:00,11.582,11.598,11.507,11.563,400000.0
2006-07-14 08:31:00,11.514,11.589,11.514,11.538,400000.0
2006-07-14 08:32:00,11.615,11.615,11.563,11.563,100000.0
2006-07-14 08:35:00,11.484,11.58,11.484,11.569,300000.0
2006-07-14 08:36:00,11.581,11.599,11.487,11.528,500000.0
2006-07-14 08:38:00,11.592,11.606,11.481,11.51,650000.0
2006-07-14 08:40:00,11.527,11.627,11.527,11.58,450000.0
2006-07-14 08:41:00,11.581,11.601,11.538,11.538,350000.0
2006-07-14 08:42:00,11.634,11.634,11.527,11.59,450000.0
2006-07-14 08:43:00,11.619,11.619,11.493,11.579,550000.0
2006-07-14 08:45:00,11.586,11.613,11.534,11.534,350000.0
2006-07-14 08:46:00,11.627,11.643,11.516,11.607,500000.0
2006-07-14 08:48:00,11.506,11.573,11.506,11.539,450000.0
2006-07-14 08:49:00,11.608,11.608,11.503,11.558,400000.0
2006-07-14 08:51:00,11.574,11.617,11.514,11.566,350000.0
2006-07-14 08:53:00,11.618,11.64,11.558,11.608,400000.0
2006-07-14 08:54:00,11.61,11.61,11.5,11.51,350000.0
2006-07-14 08:55:00,11.604,11.61,11.452,11.539,450000.0
2006-07-14 08:57:00,11.583,11.638,11.512,11.58,550000.0
2006-07-14 08:58:00,11.617,11.692,11.544,11.578,400000.0
2006-07-14 08:59:00,11.605,11.605,11.444,11.542,500000.0
2006-07-14 09:01:00,11.468,11.468,11.468,11.468,50000.0
2006-07-14 09:02:00,11.458,11.561,11.458,11.503,550000.0
2006-07-14 09:04:00,11.544,11.595,11.442,11.595,400000.0
2006-07-14 09:05:00,11.517,11.587,11.459,11.521,400000.0
2006-07-14 09:06:00,11.537,11.586,11.463,11.508,350000.0
2006-07-14 09:07:00,11.446,11.584,11.446,11.564,400000.0
2006-07-14 09:08:00,11.501,11.6,11.501,11.545,350000.0
2006-07-14 09:09:00,11.523,11.663,11.519,11.519,450000.0
2006-07-14 09:10:00,11.582,11.582,11.464,11.58,350000.0
2006-07-14 09:11:00,11.556,11.556,11.42,11.478,550000.0
2006-07-14 09:13:00,11.515,11.595,11.468,11.595,450000.0
2006-07-14 09:14:00,11.57,11.621,11.514,11.514,500000.0
2006-07-14 09:15:00,11.53,11.601,11.503,11.555,350000.0
2006-07-14 09:17:00,11.575,11.575,11.443,11.54,550000.0
2006-07-14 09:18:00,11.552,11.589,11.471,11.537,400000.0
2006-07-14 09:19:00,11.592,11.616,11.503,11.589,450000.0
2006-07-14 09:20:00,11.52,11.642,11.501,11.512,450000.0
2006-07-14 09:22:00,11.561,11.603,11.5,11.603,250000.0
2006-07-14 09:23:00,11.518,11.616,11.479,11.582,450000.0
2006-07-14 09:24:00,11.483,11.574,11.483,11.552,400000.0
2006-07-14 09:25:00,11.643,11.643,11.514,11.532,350000.0
2006-07-14 09:26:00,11.623,11.623,11.524,11.55,150000.0
2006-07-14 09:27:00,11.538,11.631,11.52,11.52,250000.0
2006-07-14 09:29:00,11.541,11.68,11.541,11.611,300000.0
2006-07-14 09:32:00,11.563,11.616,11.516,11.616,250000.0
2006-07-14 09:33:00,11.587,11.638,11.468,11.638,450000.0
2006-07-14 09:34:00,11.611,11.652,11.518,11.625,300000.0
2006-07-14 09:35:00,11.559,11.657,11.559,11.649,350000.0
2006-07-14 09:36:00,11.578,11.663,11.523,11.526,500000.0
2006-07-14 09:37:00,11.603,11.628,11.5,11.606,400000.0
2006-07-14 09:38:00,11.583,11.673,11.529,11.632,450000.0
2006-07-14 09:40:00,11.556,11.691,11.539,11.539,550000.0
2006-07-14 09:41:00,11.596,11.625,11.516,11.516,350000.0
2006-07-14 09:42:00,11.608,11.626,11.531,11.548,400000.0
2006-07-14 09:47:00,11.539,11.615,11.539,11.598,400000.0
2006-07-14 09:49:00,11.58,11.641,11.526,11.567,350000.0
2006-07-14 09:51:00,11.612,11.612,11.505,11.513,350000.0
2006-07-14 09:52:00,11.598,11.598,11.467,11.558,400000.0
2006-07-14 09:54:00,11.589,11.606,11.464,11.564,350000.0
2006-07-14 09:55:00,11.573,11.64,11.517,11.537,400000.0
2006-07-14 09:56:00,11.538,11.677,11.527,11.624,400000.0
2006-07-14 09:58:00,11.49,11.573,11.464,11.537,400000.0
2006-07-14 09:59:00,11.503,11.596,11.445,11.596,450000.0
2006-07-14 10:01:00,11.57,11.637,11.515,11.589,500000.0
2006-07-14 10:02:00,11.511,11.678,11.511,11.601,350000.0
2006-07-14 10:03:00,11.581,11.629,11.512,11.525,400000.0
2006-07-14 10:06:00,11.571,11.68,11.524,11.68,450000.0
2006-07-14 10:07:00,11.626,11.655,11.543,11.581,400000.0
2006-07-14 10:09:00,11.691,11.693,11.551,11.686,450000.0
2006-07-14 10:10:00,11.685,11.744,11.59,11.703,550000.0
2006-07-14 10:15:00,11.684,11.684,11.556,11.628,350000.0
2006-07-14 10:16:00,11.536,11.672,11.536,11.643,400000.0
2006-07-14 10:18:00,11.546,11.673,11.533,11.542,450000.0
2006-07-14 10:21:00,11.616,11.656,11.594,11.641,400000.0
2006-07-14 10:23:00,11.638,11.653,11.504,11.601,450000.0
2006-07-14 10:24:00,11.634,11.662,11.491,11.662,900000.0
2006-07-14 10:25:00,11.568,11.706,11.555,11.643,700000.0
2006-07-14 10:27:00,11.641,11.659,11.562,11.659,450000.0
2006-07-14 10:29:00,11.661,11.665,11.537,11.651,900000.0
2006-07-14 10:30:00,11.598,11.66,11.538,11.588,400000.0
2006-07-14 10:31:00,11.54,11.637,11.54,11.602,350000.0
2006-07-14 10:32:00,11.614,11.662,11.524,11.649,700000.0
2006-07-14 10:35:00,11.578,11.655,11.574,11.589,400000.0
2006-07-14 10:36:00,11.578,11.681,11.551,11.577,500000.0
2006-07-14 10:37:00,11.663,11.663,11.516,11.569,400000.0
2006-07-14 10:38:00,11.538,11.701,11.538,11.634,400000.0
2006-07-14 10:41:00,11.613,11.619,11.516,11.517,350000.0
2006-07-14 10:42:00,11.602,11.655,11.51,11.607,750000.0
2006-07-14 10:43:00,11.61,11.665,11.518,11.538,400000.0
2006-07-14 10:44:00,11.624,11.702,11.57,11.652,900000.0
2006-07-14 10:45:00,11.626,11.667,11.513,11.599,350000.0
2006-07-14 10:47:00,11.627,11.669,11.523,11.523,350000.0
2006-07-14 10:52:00,11.606,11.636,11.466,11.603,950000.0
2006-07-14 10:57:00,11.621,11.653,11.552,11.623,450000.0
2006-07-14 10:59:00,11.641,11.716,11.535,11.535,450000.0
2006-07-14 11:04:00,11.656,11.656,11.552,11.643,400000.0
2006-07-14 11:05:00,11.478,11.613,11.478,11.53,550000.0
2006-07-14 11:06:00,11.614,11.631,11.508,11.508,350000.0
2006-07-14 11:09:00,11.62,11.62,11.505,11.6,500000.0
2006-07-14 11:11:00,11.616,11.639,11.508,11.606,350000.0
2006-07-14 11:13:00,11.607,11.65,11.533,11.65,500000.0
2006-07-14 11:16:00,11.57,11.65,11.57,11.626,500000.0
2006-07-14 11:17:00,11.629,11.653,11.52,11.653,350000.0
2006-07-14 11:18:00,11.58,11.628,11.58,11.602,350000.0
2006-07-14 11:21:00,11.657,11.657,11.521,11.624,450000.0
2006-07-14 11:24:00,11.589,11.648,11.505,11.614,550000.0
2006-07-14 11:28:00,11.532,11.613,11.504,11.613,350000.0
2006-07-14 11:30:00,11.646,11.646,11.53,11.53,500000.0
2006-07-14 11:32:00,11.613,11.634,11.544,11.544,450000.0
2006-07-14 11:34:00,11.63,11.63,11.551,11.613,250000.0
2006-07-14 11:39:00,11.575,11.652,11.533,11.558,350000.0
2006-07-14 11:41:00,11.536,11.641,11.536,11.568,350000.0
2006-07-14 11:44:00,11.627,11.627,11.489,11.59,450000.0
2006-07-14 11:45:00,11.528,11.623,11.528,11.588,550000.0
2006-07-14 11:47:00,11.557,11.626,11.476,11.59,500000.0
2006-07-14 11:48:00,11.591,11.639,11.536,11.627,400000.0
2006-07-14 11:50:00,11.572,11.627,11.502,11.627,350000.0
2006-07-14 11:51:00,11.487,11.62,11.487,11.616,450000.0
2006-07-14 11:53:00,11.521,11.648,11.521,11.555,400000.0
2006-07-14 11:55:00,11.603,11.659,11.539,11.653,350000.0
2006-07-14 11:56:00,11.591,11.645,11.575,11.585,350000.0
2006-07-14 11:57:00,11.634,11.634,11.52,11.599,450000.0
2006-07-14 11:59:00,11.634,11.674,11.532,11.583,450000.0
2006-07-14 12:01:00,11.669,11.673,11.571,11.584,500000.0
2006-07-14 12:02:00,11.656,11.668,11.53,11.53,400000.0
2006-07-14 12:03:00,11.547,11.622,11.535,11.61,550000.0
2006-07-14 12:04:00,11.599,11.651,11.542,11.542,350000.0
2006-07-14 12:05:00,11.63,11.689,11.558,11.602,350000.0
2006-07-14 12:06:00,11.658,11.663,11.593,11.663,350000.0
2006-07-14 12:08:00,11.633,11.646,11.503,11.646,450000.0
2006-07-14 12:09:00,11.543,11.629,11.542,11.576,350000.0
2006-07-14 12:11:00,11.581,11.631,11.531,11.551,550000.0
2006-07-14 12:12:00,11.526,11.665,11.526,11.547,350000.0
2006-07-14 12:13:00,11.639,11.71,11.59,11.646,400000.0
2006-07-14 12:14:00,11.636,11.669,11.538,11.561,550000.0
2006-07-14 12:15:00,11.6,11.681,11.574,11.607,400000.0
2006-07-14 12:16:00,11.601,11.647,11.536,11.589,400000.0
2006-07-14 12:17:00,11.636,11.672,11.608,11.658,400000.0
2006-07-14 12:18:00,11.648,11.648,11.567,11.58,450000.0
2006-07-14 12:19:00,11.596,11.659,11.524,11.554,450000.0
2006-07-14 12:21:00,11.639,11.694,11.555,11.664,500000.0
2006-07-14 12:23:00,11.723,11.75,11.606,11.607,400000.0
2006-07-14 12:24:00,11.694,11.694,11.553,11.62,600000.0
2006-07-14 12:25:00,11.639,11.668,11.528,11.666,450000.0
2006-07-14 12:26:00,11.658,11.658,11.533,11.585,450000.0
2006-07-14 12:27:00,11.646,11.68,11.548,11.647,550000.0
2006-07-14 12:28:00,11.641,11.663,11.527,11.591,500000.0
2006-07-14 12:29:00,11.628,11.657,11.512,11.522,500000.0
2006-07-14 12:30:00,11.544,11.664,11.537,11.664,450000.0
2006-07-14 12:31:00,11.629,11.629,11.563,11.619,350000.0
2006-07-14 12:32:00,11.523,11.651,11.523,11.547,350000.0
2006-07-14 12:33:00,11.665,11.667,11.507,11.507,250000.0
2006-07-14 12:34:00,11.484,11.593,11.484,11.484,450000.0
2006-07-14 12:36:00,11.653,11.668,11.546,11.62,350000.0
2006-07-14 12:37:00,11.642,11.667,11.55,11.55,500000.0
2006-07-14 12:38:00,11.6,11.621,11.497,11.566,450000.0
2006-07-14 12:39:00,11.592,11.612,11.471,11.567,450000.0
2006-07-14 12:40:00,11.553,11.665,11.495,11.562,450000.0
2006-07-14 12:41:00,11.584,11.617,11.503,11.608,450000.0
2006-07-14 12:42:00,11.494,11.634,11.494,11.58,550000.0
2006-07-14 12:43:00,11.554,11.609,11.507,11.518,500000.0
2006-07-14 12:44:00,11.553,11.61,11.468,11.489,450000.0
2006-07-14 12:46:00,11.499,11.605,11.488,11.488,500000.0
2006-07-14 12:47:00,11.533,11.622,11.479,11.543,350000.0
2006-07-14 12:49:00,11.538,11.621,11.512,11.522,450000.0
2006-07-14 12:50:00,11.566,11.639,11.523,11.529,400000.0
2006-07-14 12:51:00,11.497,11.623,11.49,11.623,500000.0
2006-07-14 12:53:00,11.502,11.599,11.502,11.593,500000.0
2006-07-14 12:55:00,11.539,11.619,11.507,11.619,450000.0
2006-07-14 12:56:00,11.59,11.626,11.51,11.518,450000.0
2006-07-14 12:59:00,11.563,11.604,11.513,11.602,450000.0
2006-07-14 13:00:00,11.578,11.581,11.451,11.516,500000.0
2006-07-14 13:01:00,11.462,11.601,11.462,11.554,400000.0
2006-07-14 13:02:00,11.493,11.591,11.481,11.527,400000.0
2006-07-14 13:05:00,11.486,11.627,11.486,11.589,400000.0
2006-07-14 13:06:00,11.585,11.585,11.437,11.542,450000.0
2006-07-14 13:07:00,11.623,11.638,11.513,11.561,500000.0
2006-07-14 13:08:00,11.512,11.608,11.466,11.497,400000.0
2006-07-14 13:09:00,11.625,11.655,11.528,11.528,450000.0
2006-07-14 13:10:00,11.558,11.578,11.455,11.479,500000.0
2006-07-14 13:11:00,11.497,11.569,11.497,11.569,400000.0
2006-07-14 13:12:00,11.584,11.584,11.462,11.472,550000.0
2006-07-14 13:14:00,11.475,11.621,11.475,11.572,350000.0
2006-07-14 13:15:00,11.487,11.57,11.422,11.54,400000.0
2006-07-14 13:16:00,11.559,11.559,11.447,11.535,350000.0
2006-07-14 13:17:00,11.55,11.559,11.452,11.546,450000.0
2006-07-14 13:18:00,11.398,11.544,11.398,11.526,400000.0
2006-07-14 13:19:00,11.466,11.551,11.398,11.414,400000.0
2006-07-14 13:20:00,11.457,11.534,11.44,11.516,500000.0
2006-07-14 13:21:00,11.467,11.587,11.467,11.467,350000.0
2006-07-14 13:23:00,11.523,11.6,11.456,11.47,350000.0
2006-07-14 13:24:00,11.582,11.632,11.502,11.533,450000.0
2006-07-14 13:25:00,11.58,11.608,11.515,11.608,350000.0
2006-07-14 13:26:00,11.523,11.607,11.46,11.519,550000.0
2006-07-14 13:27:00,11.515,11.618,11.515,11.579,500000.0
2006-07-14 13:29:00,11.596,11.596,11.438,11.544,350000.0
2006-07-14 13:30:00,11.614,11.637,11.515,11.518,450000.0
2006-07-14 13:31:00,11.479,11.575,11.479,11.573,450000.0
2006-07-14 13:33:00,11.517,11.578,11.49,11.525,350000.0
2006-07-14 13:34:00,11.457,11.604,11.457,11.48,350000.0
2006-07-14 13:36:00,11.512,11.579,11.444,11.571,450000.0
2006-07-14 13:37:00,11.506,11.586,11.504,11.577,350000.0
2006-07-14 13:38:00,11.548,11.621,11.509,11.618,400000.0
2006-07-14 13:41:00,11.487,11.601,11.47,11.601,400000.0
2006-07-14 13:42:00,11.606,11.606,11.492,11.571,350000.0
2006-07-14 13:43:00,11.592,11.609,11.471,11.574,500000.0
2006-07-14 13:44:00,11.489,11.627,11.468,11.541,350000.0
2006-07-14 13:45:00,11.517,11.6,11.479,11.6,400000.0
2006-07-14 13:46:00,11.544,11.621,11.511,11.562,450000.0
2006-07-14 13:47:00,11.555,11.614,11.508,11.614,350000.0
2006-07-14 13:48:00,11.581,11.6,11.487,11.553,400000.0
2006-07-14 13:49:00,11.461,11.59,11.461,11.564,350000.0
2006-07-14 13:51:00,11.59,11.59,11.437,11.437,350000.0
2006-07-14 13:52:00,11.546,11.546,11.416,11.521,350000.0
2006-07-14 13:53:00,11.457,11.594,11.41,11.505,450000.0
2006-07-14 13:54:00,11.521,11.58,11.466,11.575,400000.0
2006-07-14 13:55:00,11.547,11.591,11.508,11.539,350000.0
2006-07-14 13:56:00,11.589,11.671,11.483,11.483,400000.0
2006-07-14 13:57:00,11.544,11.634,11.509,11.509,400000.0
2006-07-14 14:00:00,11.569,11.587,11.484,11.531,350000.0
2006-07-14 14:01:00,11.555,11.611,11.497,11.611,400000.0
2006-07-14 14:02:00,11.604,11.604,11.485,11.553,350000.0
2006-07-14 14:03:00,11.554,11.554,11.464,11.532,350000.0
2006-07-14 14:04:00,11.462,11.572,11.462,11.571,350000.0
2006-07-14 14:06:00,11.556,11.584,11.475,11.566,350000.0
2006-07-14 14:08:00,11.516,11.589,11.475,11.548,400000.0
2006-07-14 14:09:00,11.473,11.665,11.473,11.537,550000.0
2006-07-14 14:10:00,11.475,11.63,11.475,11.556,350000.0
2006-07-14 14:11:00,11.575,11.606,11.548,11.606,400000.0
2006-07-14 14:12:00,11.613,11.664,11.601,11.664,450000.0
2006-07-14 14:13:00,11.616,11.616,11.486,11.504,350000.0
2006-07-14 14:14:00,11.491,11.636,11.49,11.524,500000.0
2006-07-14 14:15:00,11.488,11.631,11.47,11.53,500000.0
2006-07-14 14:16:00,11.532,11.645,11.516,11.579,450000.0
2006-07-14 14:17:00,11.585,11.638,11.546,11.582,450000.0
2006-07-14 14:19:00,11.611,11.611,11.461,11.601,500000.0
2006-07-14 14:20:00,11.52,11.608,11.52,11.545,350000.0
2006-07-14 14:21:00,11.537,11.63,11.487,11.583,450000.0
2006-07-14 14:22:00,11.671,11.671,11.534,11.534,450000.0
2006-07-14 14:23:00,11.548,11.632,11.548,11.579,400000.0
2006-07-14 14:24:00,11.642,11.642,11.545,11.619,400000.0
2006-07-14 14:25:00,11.544,11.605,11.507,11.528,350000.0
2006-07-14 14:26:00,11.548,11.642,11.492,11.569,350000.0
2006-07-14 14:27:00,11.569,11.656,11.512,11.656,400000.0
2006-07-14 14:28:00,11.602,11.661,11.535,11.615,400000.0
2006-07-14 14:29:00,11.589,11.646,11.51,11.64,350000.0
2006-07-14 14:30:00,11.588,11.677,11.526,11.526,550000.0
2006-07-14 14:31:00,11.575,11.667,11.521,11.617,400000.0
2006-07-14 14:32:00,11.607,11.646,11.531,11.562,500000.0
2006-07-14 14:33:00,11.593,11.652,11.501,11.57,350000.0
2006-07-14 14:34:00,11.622,11.678,11.538,11.538,450000.0
2006-07-14 14:35:00,11.644,11.68,11.596,11.601,350000.0
2006-07-14 14:36:00,11.665,11.688,11.563,11.688,400000.0
2006-07-14 14:37:00,11.582,11.68,11.551,11.68,550000.0
2006-07-14 14:38:00,11.644,11.681,11.599,11.651,400000.0
2006-07-14 14:39:00,11.654,11.704,11.545,11.568,500000.0
2006-07-14 14:40:00,11.611,11.65,11.534,11.562,400000.0
2006-07-14 14:41:00,11.519,11.629,11.508,11.597,550000.0
2006-07-14 14:42:00,11.514,11.634,11.499,11.601,400000.0
2006-07-14 14:43:00,11.622,11.661,11.511,11.661,500000.0
2006-07-14 14:44:00,11.558,11.625,11.514,11.599,450000.0
2006-07-14 14:45:00,11.564,11.614,11.524,11.595,400000.0
2006-07-14 14:46:00,11.609,11.621,11.513,11.52,350000.0
2006-07-14 14:47:00,11.562,11.57,11.442,11.566,350000.0
2006-07-14 14:48:00,11.575,11.634,11.537,11.614,400000.0
2006-07-14 14:49:00,11.63,11.633,11.497,11.506,500000.0
2006-07-14 14:50:00,11.555,11.651,11.486,11.486,400000.0
2006-07-14 14:51:00,11.606,11.635,11.514,11.571,350000.0
2006-07-14 14:52:00,11.627,11.628,11.56,11.565,450000.0
2006-07-14 14:53:00,11.534,11.611,11.504,11.574,400000.0
2006-07-14 14:54:00,11.487,11.621,11.477,11.513,550000.0
2006-07-14 14:55:00,11.559,11.579,11.444,11.454,450000.0
2006-07-14 14:56:00,11.591,11.626,11.506,11.609,550000.0
2006-07-14 14:57:00,11.616,11.639,11.537,11.583,450000.0
2006-07-14 14:58:00,11.482,11.552,11.452,11.525,400000.0
2006-07-14 14:59:00,11.495,11.593,11.397,11.593,550000.0
2006-07-14 15:00:00,11.391,11.524,11.391,11.457,450000.0
2006-07-14 15:01:00,11.501,11.509,11.399,11.487,450000.0
2006-07-14 15:02:00,11.408,11.577,11.406,11.516,450000.0
2006-07-14 15:03:00,11.537,11.566,11.399,11.566,500000.0
2006-07-14 15:04:00,11.511,11.603,11.459,11.488,550000.0
2006-07-14 15:05:00,11.449,11.544,11.447,11.468,550000.0
2006-07-14 15:06:00,11.524,11.55,11.505,11.505,400000.0
2006-07-14 15:07:00,11.453,11.582,11.453,11.548,350000.0
2006-07-14 15:08:00,11.462,11.607,11.462,11.552,500000.0
2006-07-14 15:09:00,11.574,11.605,11.477,11.496,450000.0
2006-07-14 15:10:00,11.489,11.58,11.433,11.475,400000.0
2006-07-14 15:11:00,11.46,11.538,11.41,11.435,500000.0
2006-07-14 15:12:00,11.47,11.504,11.404,11.408,550000.0
2006-07-14 15:13:00,11.516,11.546,11.423,11.531,400000.0
2006-07-14 15:14:00,11.511,11.54,11.427,11.489,500000.0
2006-07-14 15:15:00,11.378,11.531,11.378,11.478,400000.0
2006-07-14 15:16:00,11.453,11.532,11.423,11.462,350000.0
2006-07-14 15:17:00,11.486,11.549,11.405,11.479,450000.0
2006-07-14 15:18:00,11.552,11.552,11.432,11.505,400000.0
2006-07-14 15:19:00,11.529,11.583,11.494,11.537,450000.0
2006-07-14 15:20:00,11.504,11.559,11.504,11.559,400000.0
2006-07-14 15:21:00,11.544,11.618,11.496,11.539,250000.0
2006-07-14 15:22:00,11.565,11.622,11.537,11.568,450000.0
2006-07-14 15:23:00,11.52,11.613,11.52,11.589,400000.0
2006-07-14 15:24:00,11.565,11.605,11.48,11.584,350000.0
2006-07-14 15:25:00,11.605,11.605,11.512,11.54,350000.0
2006-07-14 15:26:00,11.477,11.572,11.477,11.485,550000.0
2006-07-14 15:27:00,11.475,11.606,11.464,11.523,350000.0
2006-07-14 15:28:00,11.498,11.595,11.498,11.552,350000.0
2006-07-14 15:29:00,11.512,11.556,11.425,11.49,500000.0
2006-07-14 15:30:00,11.557,11.576,11.461,11.524,450000.0
2006-07-14 15:31:00,11.537,11.625,11.506,11.507,500000.0
2006-07-14 15:32:00,11.522,11.597,11.476,11.597,450000.0
2006-07-14 15:33:00,11.584,11.585,11.492,11.57,400000.0
2006-07-14 15:34:00,11.483,11.652,11.483,11.489,400000.0
2006-07-14 15:35:00,11.535,11.592,11.501,11.528,400000.0
2006-07-14 15:36:00,11.537,11.597,11.463,11.597,550000.0
2006-07-14 15:37:00,11.503,11.627,11.494,11.567,400000.0
2006-07-14 15:38:00,11.525,11.622,11.524,11.524,450000.0
2006-07-14 15:39:00,11.619,11.638,11.558,11.638,350000.0
2006-07-14 15:40:00,11.486,11.577,11.466,11.468,450000.0
2006-07-14 15:41:00,11.449,11.581,11.449,11.562,400000.0
2006-07-14 15:42:00,11.594,11.594,11.485,11.508,350000.0
2006-07-14 15:43:00,11.527,11.577,11.472,11.474,450000.0
2006-07-14 15:44:00,11.594,11.625,11.526,11.608,350000.0
2006-07-14 15:45:00,11.619,11.619,11.497,11.606,450000.0
2006-07-14 15:46:00,11.507,11.615,11.479,11.503,400000.0
2006-07-14 15:47:00,11.566,11.624,11.481,11.481,550000.0
2006-07-14 15:48:00,11.515,11.584,11.48,11.484,350000.0
2006-07-14 15:49:00,11.554,11.599,11.534,11.599,350000.0
2006-07-14 15:50:00,11.515,11.611,11.454,11.591,550000.0
2006-07-14 15:51:00,11.522,11.56,11.4,11.447,350000.0
2006-07-14 15:52:00,11.426,11.544,11.4,11.4,350000.0
2006-07-14 15:53:00,11.491,11.555,11.433,11.486,500000.0
2006-07-14 15:54:00,11.515,11.515,11.451,11.508,450000.0
2006-07-14 15:55:00,11.383,11.513,11.383,11.503,500000.0
2006-07-14 15:56:00,11.362,11.508,11.362,11.453,450000.0
2006-07-14 15:57:00,11.437,11.47,11.395,11.436,450000.0
2006-07-14 15:58:00,11.412,11.503,11.374,11.503,500000.0
2006-07-14 15:59:00,11.522,11.53,11.42,11.457,450000.0
2006-07-14 16:00:00,11.51,11.514,11.388,11.48,500000.0
2006-07-14 16:01:00,11.546,11.546,11.412,11.412,400000.0
2006-07-14 16:02:00,11.437,11.57,11.424,11.511,550000.0
2006-07-14 16:03:00,11.559,11.574,11.451,11.507,450000.0
2006-07-14 16:04:00,11.447,11.614,11.447,11.554,550000.0
2006-07-14 16:05:00,11.451,11.595,11.444,11.482,400000.0
2006-07-14 16:06:00,11.476,11.581,11.438,11.561,350000.0
2006-07-14 16:07:00,11.486,11.598,11.484,11.484,500000.0
2006-07-14 16:08:00,11.475,11.612,11.475,11.519,550000.0
2006-07-14 16:09:00,11.462,11.571,11.462,11.558,350000.0
2006-07-14 16:10:00,11.5,11.543,11.397,11.543,500000.0
2006-07-14 16:11:00,11.448,11.625,11.439,11.439,500000.0
2006-07-14 16:12:00,11.484,11.534,11.451,11.503,350000.0
2006-07-14 16:13:00,11.503,11.605,11.503,11.605,450000.0
2006-07-14 16:14:00,11.595,11.595,11.461,11.508,500000.0
2006-07-14 16:15:00,11.583,11.584,11.454,11.454,350000.0
2006-07-14 16:16:00,11.533,11.614,11.492,11.56,550000.0
2006-07-14 16:17:00,11.569,11.62,11.485,11.485,350000.0
2006-07-14 16:18:00,11.599,11.611,11.488,11.575,400000.0
2006-07-14 16:19:00,11.497,11.562,11.488,11.556,450000.0
2006-07-14 16:20:00,11.595,11.621,11.501,11.501,550000.0
2006-07-14 16:21:00,11.515,11.606,11.456,11.549,500000.0
2006-07-14 16:22:00,11.541,11.585,11.482,11.526,450000.0
2006-07-14 16:23:00,11.481,11.553,11.436,11.469,400000.0
2006-07-14 16:24:00,11.58,11.62,11.495,11.609,550000.0
2006-07-14 16:25:00,11.574,11.621,11.531,11.621,350000.0
2006-07-14 16:26:00,11.595,11.62,11.487,11.487,550000.0
2006-07-14 16:27:00,11.595,11.616,11.523,11.523,250000.0
2006-07-14 16:28:00,11.614,11.632,11.547,11.632,400000.0
2006-07-14 16:29:00,11.565,11.634,11.492,11.492,400000.0
2006-07-14 16:30:00,11.498,11.599,11.484,11.571,550000.0
2006-07-14 16:31:00,11.522,11.631,11.483,11.553,400000.0
2006-07-14 16:32:00,11.599,11.619,11.469,11.533,350000.0
2006-07-14 16:33:00,11.502,11.616,11.502,11.526,350000.0
2006-07-14 16:34:00,11.531,11.596,11.498,11.593,350000.0
2006-07-14 16:35:00,11.501,11.604,11.455,11.507,500000.0
2006-07-14 16:36:00,11.603,11.63,11.536,11.536,500000.0
2006-07-14 16:37:00,11.628,11.658,11.559,11.57,500000.0
2006-07-14 16:38:00,11.505,11.671,11.505,11.527,450000.0
2006-07-14 16:39:00,11.564,11.641,11.532,11.623,500000.0
2006-07-14 16:40:00,11.502,11.651,11.502,11.609,450000.0
2006-07-14 16:41:00,11.498,11.599,11.498,11.528,350000.0
2006-07-14 16:42:00,11.527,11.629,11.514,11.615,500000.0
2006-07-14 16:43:00,11.474,11.594,11.474,11.546,350000.0
2006-07-14 16:44:00,11.603,11.603,11.42,11.42,400000.0
2006-07-14 16:45:00,11.413,11.536,11.413,11.478,400000.0
2006-07-14 16:46:00,11.465,11.523,11.463,11.523,350000.0
2006-07-14 16:47:00,11.464,11.626,11.464,11.508,600000.0
2006-07-14 16:48:00,11.56,11.57,11.428,11.51,500000.0
2006-07-14 16:49:00,11.535,11.578,11.462,11.462,450000.0
2006-07-14 16:50:00,11.491,11.615,11.472,11.472,400000.0
2006-07-14 16:51:00,11.563,11.57,11.46,11.46,400000.0
2006-07-14 16:52:00,11.481,11.589,11.463,11.589,450000.0
2006-07-14 16:53:00,11.502,11.54,11.436,11.486,350000.0
2006-07-14 16:54:00,11.486,11.572,11.447,11.465,450000.0
2006-07-14 16:55:00,11.557,11.575,11.459,11.495,550000.0
2006-07-14 16:56:00,11.481,11.58,11.456,11.463,400000.0
2006-07-14 16:57:00,11.485,11.591,11.455,11.455,300000.0
2006-07-14 16:58:00,11.467,11.576,11.462,11.526,500000.0
2006-07-14 16:59:00,11.475,11.563,11.452,11.464,400000.0
2006-07-14 17:00:00,11.544,11.597,11.452,11.452,350000.0
2006-07-14 17:01:00,11.477,11.559,11.432,11.471,500000.0
2006-07-14 17:02:00,11.491,11.577,11.489,11.537,400000.0
2006-07-14 17:03:00,11.519,11.581,11.492,11.547,500000.0
2006-07-14 17:04:00,11.496,11.582,11.457,11.513,350000.0
2006-07-14 17:05:00,11.575,11.578,11.42,11.515,400000.0
2006-07-14 17:06:00,11.587,11.6,11.471,11.548,350000.0
2006-07-14 17:07:00,11.551,11.613,11.478,11.535,500000.0
2006-07-14 17:08:00,11.447,11.587,11.447,11.496,500000.0
2006-07-14 17:09:00,11.49,11.55,11.414,11.477,400000.0
2006-07-14 17:10:00,11.547,11.578,11.491,11.54,350000.0
2006-07-14 17:11:00,11.573,11.578,11.427,11.454,400000.0
2006-07-14 17:12:00,11.551,11.584,11.494,11.498,400000.0
2006-07-14 17:14:00,11.488,11.559,11.432,11.542,550000.0
2006-07-14 17:15:00,11.457,11.56,11.422,11.492,350000.0
2006-07-14 17:16:00,11.556,11.556,11.436,11.518,450000.0
2006-07-14 17:17:00,11.506,11.564,11.469,11.493,500000.0
2006-07-14 17:18:00,11.515,11.552,11.466,11.547,350000.0
2006-07-14 17:19:00,11.427,11.558,11.427,11.525,450000.0
2006-07-14 17:20:00,11.502,11.569,11.425,11.444,350000.0
2006-07-14 17:21:00,11.511,11.557,11.471,11.472,300000.0
2006-07-14 17:22:00,11.565,11.578,11.448,11.578,400000.0
2006-07-14 17:23:00,11.477,11.573,11.472,11.538,550000.0
2006-07-14 17:24:00,11.53,11.536,11.455,11.464,350000.0
2006-07-14 17:25:00,11.528,11.55,11.435,11.55,400000.0
2006-07-14 17:26:00,11.421,11.545,11.421,11.501,450000.0
2006-07-14 17:27:00,11.526,11.546,11.442,11.521,400000.0
2006-07-14 17:28:00,11.456,11.553,11.411,11.424,550000.0
2006-07-14 17:29:00,11.419,11.528,11.406,11.49,500000.0
2006-07-14 17:30:00,11.356,11.461,11.356,11.46,450000.0
2006-07-14 17:31:00,11.43,11.498,11.362,11.428,600000.0
2006-07-14 17:32:00,11.36,11.47,11.359,11.403,400000.0
2006-07-14 17:33:00,11.389,11.439,11.315,11.439,400000.0
2006-07-14 17:34:00,11.471,11.566,11.415,11.516,450000.0
2006-07-14 17:35:00,11.437,11.498,11.365,11.426,500000.0
2006-07-14 17:36:00,11.453,11.522,11.393,11.486,450000.0
2006-07-14 17:37:00,11.479,11.479,11.332,11.422,550000.0
2006-07-14 17:38:00,11.402,11.444,11.34,11.377,400000.0
2006-07-14 17:39:00,11.456,11.495,11.39,11.39,350000.0
2006-07-14 17:40:00,11.38,11.487,11.38,11.478,500000.0
2006-07-14 17:41:00,11.401,11.481,11.401,11.481,350000.0
2006-07-14 17:42:00,11.401,11.541,11.401,11.493,500000.0
2006-07-14 17:43:00,11.5,11.5,11.361,11.391,400000.0
2006-07-14 17:44:00,11.492,11.55,11.417,11.468,450000.0
2006-07-14 17:45:00,11.365,11.474,11.336,11.385,550000.0
2006-07-14 17:46:00,11.462,11.472,11.373,11.469,300000.0
2006-07-14 17:47:00,11.456,11.475,11.331,11.396,400000.0
2006-07-14 17:48:00,11.457,11.457,11.338,11.457,400000.0
2006-07-14 17:49:00,11.427,11.487,11.396,11.445,350000.0
2006-07-14 17:50:00,11.445,11.469,11.359,11.359,550000.0
2006-07-14 17:51:00,11.362,11.399,11.287,11.342,550000.0
2006-07-14 17:52:00,11.429,11.446,11.308,11.329,350000.0
2006-07-14 17:53:00,11.422,11.477,11.388,11.388,500000.0
2006-07-14 17:54:00,11.379,11.466,11.335,11.466,350000.0
2006-07-14 17:55:00,11.354,11.452,11.344,11.413,350000.0
2006-07-14 17:56:00,11.333,11.424,11.304,11.36,400000.0
2006-07-14 17:57:00,11.429,11.459,11.372,11.417,400000.0
2006-07-14 17:58:00,11.428,11.462,11.381,11.407,450000.0
2006-07-14 17:59:00,11.342,11.491,11.342,11.491,350000.0
2006-07-14 18:00:00,11.383,11.49,11.383,11.478,350000.0
2006-07-14 18:01:00,11.447,11.5,11.37,11.419,450000.0
2006-07-14 18:02:00,11.378,11.469,11.377,11.444,500000.0
2006-07-14 18:03:00,11.41,11.446,11.377,11.414,350000.0
2006-07-14 18:04:00,11.496,11.528,11.373,11.425,400000.0
2006-07-14 18:05:00,11.403,11.486,11.322,11.483,550000.0
2006-07-14 18:06:00,11.463,11.494,11.363,11.363,450000.0
2006-07-14 18:07:00,11.495,11.495,11.352,11.479,400000.0
2006-07-14 18:08:00,11.431,11.478,11.326,11.467,500000.0
2006-07-14 18:09:00,11.419,11.484,11.394,11.402,400000.0
2006-07-14 18:10:00,11.409,11.449,11.359,11.359,350000.0
2006-07-14 18:11:00,11.383,11.483,11.356,11.459,450000.0
2006-07-14 18:12:00,11.442,11.517,11.397,11.451,300000.0
2006-07-14 18:13:00,11.431,11.516,11.406,11.406,550000.0
2006-07-14 18:14:00,11.396,11.503,11.396,11.48,400000.0
2006-07-14 18:15:00,11.485,11.532,11.385,11.473,500000.0
2006-07-14 18:16:00,11.402,11.522,11.384,11.394,400000.0
2006-07-14 18:17:00,11.485,11.506,11.378,11.41,550000.0
2006-07-14 18:18:00,11.429,11.455,11.339,11.354,500000.0
2006-07-14 18:19:00,11.477,11.509,11.453,11.505,250000.0
2006-07-14 18:20:00,11.446,11.535,11.38,11.475,400000.0
2006-07-14 18:21:00,11.436,11.489,11.393,11.454,550000.0
2006-07-14 18:22:00,11.347,11.46,11.347,11.414,400000.0
2006-07-14 18:23:00,11.503,11.504,11.421,11.503,400000.0
2006-07-14 18:24:00,11.499,11.517,11.414,11.517,400000.0
2006-07-14 18:25:00,11.443,11.515,11.405,11.433,500000.0
2006-07-14 18:26:00,11.442,11.516,11.403,11.514,550000.0
2006-07-14 18:27:00,11.478,11.5,11.401,11.431,400000.0
2006-07-14 18:28:00,11.505,11.505,11.391,11.491,350000.0
2006-07-14 18:29:00,11.418,11.506,11.398,11.506,350000.0
2006-07-14 18:30:00,11.466,11.509,11.397,11.462,450000.0
2006-07-14 18:31:00,11.495,11.567,11.452,11.526,350000.0
2006-07-14 18:32:00,11.462,11.509,11.387,11.457,450000.0
2006-07-14 18:33:00,11.489,11.525,11.418,11.419,350000.0
2006-07-14 18:34:00,11.505,11.537,11.434,11.537,400000.0
2006-07-14 18:35:00,11.454,11.533,11.454,11.467,350000.0
2006-07-14 18:36:00,11.446,11.556,11.381,11.507,550000.0
2006-07-14 18:37:00,11.464,11.556,11.45,11.506,500000.0
2006-07-14 18:38:00,11.511,11.526,11.407,11.46,450000.0
2006-07-14 18:39:00,11.506,11.533,11.444,11.511,400000.0
2006-07-14 18:40:00,11.519,11.541,11.382,11.442,350000.0
2006-07-14 18:41:00,11.436,11.514,11.434,11.489,500000.0
2006-07-14 18:43:00,11.454,11.485,11.346,11.485,400000.0
2006-07-14 18:44:00,11.461,11.527,11.378,11.439,500000.0
2006-07-14 18:45:00,11.407,11.524,11.407,11.484,350000.0
2006-07-14 18:46:00,11.393,11.509,11.352,11.509,350000.0
2006-07-14 18:47:00,11.383,11.521,11.383,11.493,400000.0
2006-07-14 18:48:00,11.375,11.487,11.357,11.38,450000.0
2006-07-14 18:49:00,11.431,11.535,11.431,11.443,400000.0
2006-07-14 18:50:00,11.476,11.524,11.448,11.503,550000.0
2006-07-14 18:51:00,11.484,11.499,11.389,11.4,450000.0
2006-07-14 18:53:00,11.46,11.522,11.393,11.418,650000.0
2006-07-14 18:54:00,11.431,11.521,11.414,11.428,350000.0
2006-07-14 18:55:00,11.367,11.473,11.333,11.473,800000.0
2006-07-14 18:56:00,11.51,11.51,11.462,11.462,150000.0
2006-07-14 18:57:00,11.519,11.519,11.362,11.476,600000.0
2006-07-14 18:58:00,11.504,11.514,11.387,11.514,600000.0
2006-07-14 18:59:00,11.429,11.539,11.405,11.456,750000.0
2006-07-14 19:00:00,11.426,11.523,11.37,11.523,400000.0
2006-07-14 19:01:00,11.487,11.53,11.425,11.486,750000.0
2006-07-14 19:02:00,11.428,11.495,11.379,11.483,550000.0
2006-07-14 19:03:00,11.496,11.528,11.439,11.45,500000.0
2006-07-14 19:04:00,11.475,11.509,11.395,11.47,400000.0
2006-07-14 19:05:00,11.486,11.517,11.403,11.403,350000.0
2006-07-14 19:06:00,11.465,11.504,11.378,11.436,750000.0
2006-07-14 19:07:00,11.448,11.519,11.373,11.429,450000.0
2006-07-14 19:08:00,11.416,11.53,11.416,11.42,500000.0
2006-07-14 19:09:00,11.366,11.502,11.359,11.455,500000.0
2006-07-14 19:10:00,11.521,11.521,11.392,11.508,300000.0
2006-07-14 19:11:00,11.436,11.518,11.423,11.437,300000.0
2006-07-14 19:12:00,11.438,11.488,11.357,11.464,550000.0
2006-07-14 19:13:00,11.448,11.544,11.391,11.391,550000.0
2006-07-14 19:14:00,11.398,11.496,11.387,11.495,600000.0
2006-07-14 19:15:00,11.465,11.534,11.412,11.525,600000.0
2006-07-14 19:16:00,11.517,11.517,11.403,11.478,450000.0
2006-07-14 19:17:00,11.39,11.517,11.39,11.506,550000.0
2006-07-14 19:18:00,11.391,11.505,11.39,11.459,550000.0
2006-07-14 19:19:00,11.422,11.534,11.384,11.534,500000.0
2006-07-14 19:20:00,11.518,11.518,11.47,11.479,350000.0
2006-07-14 19:21:00,11.52,11.52,11.435,11.48,350000.0
2006-07-14 19:22:00,11.481,11.488,11.37,11.375,600000.0
2006-07-14 19:23:00,11.427,11.483,11.36,11.36,450000.0
2006-07-14 19:24:00,11.404,11.457,11.359,11.456,500000.0
2006-07-14 19:25:00,11.479,11.479,11.353,11.442,500000.0
2006-07-14 19:26:00,11.466,11.466,11.382,11.409,300000.0
2006-07-14 19:28:00,11.372,11.457,11.355,11.453,300000.0
2006-07-14 19:29:00,11.379,11.456,11.351,11.368,250000.0
2006-07-14 19:30:00,11.487,11.507,11.361,11.398,550000.0
2006-07-14 19:31:00,11.431,11.454,11.408,11.415,350000.0
2006-07-14 19:34:00,11.444,11.444,11.345,11.384,200000.0
2006-07-14 19:38:00,11.422,11.481,11.344,11.388,500000.0
2006-07-14 19:39:00,11.369,11.472,11.35,11.467,400000.0
2006-07-14 19:40:00,11.346,11.478,11.346,11.389,550000.0
2006-07-14 19:42:00,11.34,11.437,11.324,11.355,600000.0
2006-07-14 19:43:00,11.45,11.45,11.312,11.326,250000.0
2006-07-14 19:44:00,11.413,11.463,11.331,11.459,850000.0
2006-07-14 20:00:00,11.361,11.412,11.336,11.403,350000.0
2006-07-14 20:01:00,11.376,11.464,11.342,11.461,500000.0
2006-07-14 20:02:00,11.447,11.506,11.363,11.453,700000.0
2006-07-14 20:03:00,11.378,11.478,11.366,11.422,650000.0
2006-07-14 20:05:00,11.443,11.486,11.358,11.48,600000.0
2006-07-14 20:06:00,11.484,11.493,11.385,11.493,450000.0
2006-07-14 20:07:00,11.45,11.461,11.353,11.366,600000.0
2006-07-14 20:08:00,11.425,11.511,11.38,11.38,350000.0
2006-07-14 20:11:00,11.46,11.467,11.379,11.413,250000.0
2006-07-14 20:12:00,11.471,11.473,11.456,11.456,150000.0
2006-07-14 20:16:00,11.472,11.472,11.374,11.469,250000.0
2006-07-14 20:17:00,11.346,11.446,11.325,11.361,400000.0
2006-07-14 20:21:00,11.455,11.455,11.363,11.399,200000.0
2006-07-14 20:26:00,11.396,11.474,11.352,11.44,550000.0
2006-07-14 20:27:00,11.446,11.476,11.39,11.448,450000.0
2006-07-14 20:29:00,11.369,11.462,11.336,11.397,350000.0
2006-07-14 20:30:00,11.401,11.442,11.361,11.421,350000.0
2006-07-14 20:31:00,11.36,11.463,11.337,11.448,450000.0
2006-07-14 20:32:00,11.394,11.47,11.372,11.433,450000.0
2006-07-14 20:33:00,11.336,11.439,11.336,11.438,250000.0
2006-07-14 20:36:00,11.438,11.465,11.317,11.392,550000.0
2006-07-14 20:37:00,11.365,11.497,11.365,11.47,450000.0
2006-07-14 20:38:00,11.411,11.486,11.353,11.413,700000.0
2006-07-14 20:39:00,11.347,11.453,11.335,11.435,450000.0
2006-07-14 20:40:00,11.365,11.464,11.332,11.448,400000.0
2006-07-14 20:41:00,11.399,11.399,11.326,11.399,200000.0
2006-07-14 20:45:00,11.434,11.458,11.337,11.432,250000.0
2006-07-14 20:46:00,11.436,11.436,11.318,11.318,100000.0
2006-07-14 20:47:00,11.411,11.411,11.355,11.355,150000.0
2006-07-14 20:48:00,11.423,11.441,11.325,11.441,400000.0
2006-07-14 20:53:00,11.366,11.44,11.333,11.365,350000.0
2006-07-14 20:54:00,11.448,11.448,11.324,11.404,150000.0
2006-07-14 20:55:00,11.331,11.418,11.327,11.378,550000.0
2006-07-14 20:59:00,11.351,11.41,11.351,11.384,250000.0
2006-07-14 21:01:00,11.337,11.419,11.323,11.408,550000.0
2006-07-14 21:02:00,11.349,11.406,11.347,11.347,250000.0
2006-07-14 21:04:00,11.376,11.418,11.318,11.418,450000.0
2006-07-14 21:05:00,11.427,11.432,11.386,11.412,300000.0
2006-07-14 21:06:00,11.405,11.418,11.281,11.418,650000.0
2006-07-14 21:09:00,11.349,11.349,11.321,11.321,100000.0
2006-07-14 21:10:00,11.317,11.348,11.317,11.325,200000.0
2006-07-14 21:13:00,11.414,11.419,11.325,11.361,300000.0
2006-07-14 21:14:00,11.444,11.444,11.438,11.438,100000.0
2006-07-14 21:17:00,11.326,11.354,11.311,11.354,150000.0
2006-07-14 21:18:00,11.335,11.468,11.335,11.371,450000.0
2006-07-14 21:19:00,11.321,11.416,11.306,11.4,350000.0
2006-07-14 21:30:00,11.306,11.427,11.306,11.427,150000.0
2006-07-14 21:36:00,11.285,11.407,11.251,11.407,500000.0
2006-07-14 21:37:00,11.38,11.408,11.267,11.402,550000.0
2006-07-14 21:46:00,11.365,11.434,11.308,11.344,400000.0
2006-07-14 21:48:00,11.408,11.442,11.335,11.436,350000.0
2006-07-14 21:49:00,11.347,11.38,11.258,11.374,650000.0
2006-07-14 21:51:00,11.395,11.395,11.303,11.339,200000.0
2006-07-14 21:52:00,11.339,11.339,11.339,11.339,50000.0
2006-07-14 21:57:00,11.368,11.411,11.316,11.361,300000.0
2006-07-14 21:58:00,11.398,11.408,11.321,11.396,350000.0
2006-07-14 21:59:00,11.348,11.443,11.326,11.443,500000.0
2006-07-14 22:01:00,11.405,11.405,11.313,11.349,300000.0
2006-07-14 22:02:00,11.327,11.42,11.323,11.323,550000.0
2006-07-14 22:03:00,11.334,11.431,11.329,11.411,350000.0
2006-07-14 22:06:00,11.406,11.45,11.406,11.45,150000.0
2006-07-14 22:07:00,11.396,11.471,11.366,11.366,200000.0
2006-07-14 22:12:00,11.404,11.439,11.331,11.439,500000.0
2006-07-14 22:14:00,11.417,11.456,11.338,11.38,500000.0
2006-07-14 22:16:00,11.409,11.415,11.304,11.389,400000.0
2006-07-14 22:24:00,11.415,11.415,11.33,11.364,200000.0
2006-07-14 22:28:00,11.394,11.394,11.389,11.389,150000.0
2006-07-14 22:29:00,11.395,11.434,11.343,11.404,450000.0
2006-07-14 22:31:00,11.369,11.369,11.334,11.334,200000.0
2006-07-14 22:33:00,11.338,11.402,11.336,11.402,150000.0
2006-07-14 22:40:00,11.34,11.413,11.34,11.393,250000.0
2006-07-14 22:53:00,11.403,11.461,11.315,11.394,350000.0
2006-07-14 22:54:00,11.367,11.418,11.367,11.367,300000.0
2006-07-14 22:58:00,11.396,11.396,11.312,11.345,200000.0
2006-07-16 23:00:00,11.405,11.407,11.311,11.407,250000.0
2006-07-16 23:01:00,11.361,11.396,11.356,11.396,150000.0
2006-07-16 23:09:00,11.385,11.437,11.323,11.409,350000.0
2006-07-16 23:10:00,11.425,11.425,11.31,11.408,300000.0
2006-07-16 23:26:00,11.366,11.431,11.334,11.334,400000.0
2006-07-16 23:44:00,11.396,11.396,11.296,11.334,200000.0
2006-07-16 23:48:00,11.386,11.391,11.363,11.363,200000.0
2006-07-16 23:52:00,11.396,11.396,11.296,11.334,200000.0
2006-07-17 00:00:00,11.357,11.415,11.346,11.346,300000.0
2006-07-17 00:02:00,11.429,11.513,11.429,11.459,400000.0
2006-07-17 00:03:00,11.538,11.556,11.538,11.556,150000.0
2006-07-17 00:04:00,11.567,11.574,11.567,11.574,150000.0
2006-07-17 00:06:00,11.447,11.579,11.447,11.579,500000.0
2006-07-17 00:09:00,11.504,11.574,11.443,11.574,250000.0
2006-07-17 00:10:00,11.551,11.597,11.455,11.577,500000.0
2006-07-17 00:11:00,11.567,11.614,11.567,11.589,350000.0
2006-07-17 00:17:00,11.551,11.661,11.523,11.632,300000.0
2006-07-17 00:18:00,11.501,11.627,11.501,11.504,150000.0
2006-07-17 00:20:00,11.588,11.619,11.503,11.535,350000.0
2006-07-17 00:22:00,11.567,11.567,11.468,11.47,200000.0
2006-07-17 00:23:00,11.48,11.582,11.474,11.579,250000.0
2006-07-17 00:24:00,11.528,11.537,11.528,11.537,100000.0
2006-07-17 00:25:00,11.545,11.622,11.545,11.62,250000.0
2006-07-17 00:28:00,11.581,11.628,11.558,11.628,250000.0
2006-07-17 00:30:00,11.54,11.592,11.473,11.528,400000.0
2006-07-17 00:33:00,11.568,11.592,11.433,11.455,500000.0
2006-07-17 00:39:00,11.562,11.667,11.481,11.497,600000.0
2006-07-17 00:41:00,11.538,11.538,11.429,11.466,200000.0
2006-07-17 00:46:00,11.512,11.512,11.408,11.446,200000.0
2006-07-17 00:47:00,11.49,11.49,11.419,11.419,100000.0
2006-07-17 00:52:00,11.526,11.526,11.447,11.482,200000.0
2006-07-17 01:00:00,11.524,11.524,11.419,11.456,200000.0
2006-07-17 01:03:00,11.529,11.606,11.471,11.474,450000.0
2006-07-17 01:04:00,11.521,11.563,11.459,11.563,550000.0
2006-07-17 01:05:00,11.465,11.548,11.464,11.502,400000.0
2006-07-17 01:06:00,11.576,11.576,11.453,11.571,250000.0
2006-07-17 01:14:00,11.539,11.574,11.457,11.492,350000.0
2006-07-17 01:16:00,11.464,11.544,11.464,11.525,250000.0
2006-07-17 01:24:00,11.547,11.547,11.468,11.502,200000.0
2006-07-17 01:27:00,11.589,11.589,11.528,11.569,200000.0
2006-07-17 01:28:00,11.544,11.544,11.493,11.497,300000.0
2006-07-17 01:31:00,11.461,11.537,11.411,11.503,250000.0
2006-07-17 01:32:00,11.424,11.424,11.422,11.422,100000.0
2006-07-17 01:35:00,11.536,11.607,11.511,11.559,550000.0
2006-07-17 01:48:00,11.558,11.57,11.481,11.481,350000.0
2006-07-17 01:49:00,11.545,11.545,11.437,11.444,250000.0
2006-07-17 01:53:00,11.532,11.532,11.432,11.473,200000.0
2006-07-17 02:01:00,11.527,11.527,11.427,11.465,200000.0
2006-07-17 02:04:00,11.54,11.54,11.461,11.493,200000.0
2006-07-17 02:12:00,11.604,11.605,11.501,11.53,350000.0
2006-07-17 02:13:00,11.591,11.591,11.437,11.497,300000.0
2006-07-17 02:18:00,11.549,11.612,11.464,11.589,400000.0
2006-07-17 02:19:00,11.484,11.647,11.476,11.476,600000.0
2006-07-17 02:20:00,11.543,11.603,11.476,11.603,350000.0
2006-07-17 02:22:00,11.6,11.6,11.52,11.553,200000.0
2006-07-17 02:29:00,11.615,11.615,11.526,11.595,250000.0
2006-07-17 02:31:00,11.539,11.591,11.492,11.583,450000.0
2006-07-17 02:33:00,11.469,11.575,11.464,11.567,250000.0
2006-07-17 02:35:00,11.575,11.575,11.464,11.556,250000.0
2006-07-17 02:53:00,11.53,11.607,11.494,11.51,400000.0
2006-07-17 02:55:00,11.479,11.546,11.479,11.546,150000.0
2006-07-17 02:58:00,11.56,11.578,11.496,11.578,150000.0
2006-07-17 02:59:00,11.577,11.619,11.489,11.574,450000.0
2006-07-17 03:01:00,11.577,11.577,11.492,11.525,200000.0
2006-07-17 03:03:00,11.587,11.587,11.507,11.542,200000.0
2006-07-17 03:05:00,11.586,11.586,11.486,11.524,200000.0
2006-07-17 03:11:00,11.574,11.61,11.507,11.58,500000.0
2006-07-17 03:14:00,11.583,11.638,11.482,11.507,500000.0
2006-07-17 03:16:00,11.598,11.598,11.53,11.53,150000.0
2006-07-17 03:17:00,11.569,11.6,11.569,11.6,100000.0
2006-07-17 03:18:00,11.641,11.641,11.526,11.526,100000.0
2006-07-17 03:19:00,11.579,11.603,11.496,11.496,500000.0
2006-07-17 03:20:00,11.619,11.644,11.51,11.51,550000.0
2006-07-17 03:34:00,11.528,11.668,11.528,11.605,250000.0
2006-07-17 03:36:00,11.583,11.629,11.494,11.623,500000.0
2006-07-17 03:38:00,11.586,11.586,11.543,11.571,150000.0
2006-07-17 03:39:00,11.529,11.588,11.485,11.569,250000.0
2006-07-17 03:40:00,11.527,11.551,11.503,11.527,250000.0
2006-07-17 03:41:00,11.527,11.554,11.527,11.554,100000.0
2006-07-17 03:42:00,11.464,11.579,11.464,11.515,450000.0
2006-07-17 03:43:00,11.594,11.611,11.463,11.494,350000.0
2006-07-17 03:44:00,11.526,11.614,11.474,11.487,550000.0
2006-07-17 03:46:00,11.469,11.598,11.469,11.598,500000.0
2006-07-17 03:47:00,11.596,11.596,11.461,11.536,300000.0
2006-07-17 03:48:00,11.561,11.561,11.446,11.446,200000.0
2006-07-17 03:49:00,11.525,11.549,11.458,11.528,400000.0
2006-07-17 03:51:00,11.485,11.618,11.482,11.552,500000.0
2006-07-17 03:52:00,11.448,11.611,11.448,11.501,250000.0
2006-07-17 03:53:00,11.488,11.589,11.449,11.449,350000.0
2006-07-17 03:55:00,11.469,11.595,11.469,11.595,300000.0
2006-07-17 03:56:00,11.476,11.615,11.476,11.528,350000.0
2006-07-17 03:57:00,11.553,11.553,11.46,11.46,250000.0
2006-07-17 03:58:00,11.485,11.573,11.415,11.528,800000.0
2006-07-17 03:59:00,11.452,11.527,11.441,11.441,350000.0
2006-07-17 04:00:00,11.572,11.572,11.492,11.523,200000.0
2006-07-17 04:01:00,11.448,11.565,11.448,11.456,300000.0
2006-07-17 04:03:00,11.542,11.568,11.469,11.551,400000.0
2006-07-17 04:04:00,11.571,11.571,11.538,11.551,200000.0
2006-07-17 04:05:00,11.483,11.57,11.483,11.551,300000.0
2006-07-17 04:07:00,11.534,11.599,11.469,11.536,450000.0
2006-07-17 04:08:00,11.546,11.59,11.478,11.514,400000.0
2006-07-17 04:09:00,11.542,11.552,11.43,11.541,650000.0
2006-07-17 04:10:00,11.536,11.554,11.41,11.452,450000.0
2006-07-17 04:12:00,11.527,11.537,11.452,11.482,400000.0
2006-07-17 04:14:00,11.54,11.554,11.456,11.49,550000.0
2006-07-17 04:20:00,11.545,11.545,11.453,11.489,200000.0
2006-07-17 04:23:00,11.561,11.616,11.495,11.506,550000.0
2006-07-17 04:24:00,11.544,11.588,11.544,11.575,150000.0
2006-07-17 04:27:00,11.508,11.642,11.485,11.511,350000.0
2006-07-17 04:28:00,11.578,11.612,11.499,11.559,350000.0
2006-07-17 04:30:00,11.517,11.629,11.483,11.51,450000.0
2006-07-17 04:31:00,11.462,11.591,11.462,11.526,350000.0
2006-07-17 04:32:00,11.463,11.548,11.463,11.534,350000.0
2006-07-17 04:33:00,11.49,11.576,11.432,11.437,400000.0
2006-07-17 04:34:00,11.568,11.568,11.433,11.534,400000.0
2006-07-17 04:35:00,11.571,11.571,11.431,11.565,350000.0
2006-07-17 04:36:00,11.531,11.584,11.494,11.537,200000.0
2006-07-17 04:37:00,11.488,11.565,11.448,11.512,450000.0
2006-07-17 04:41:00,11.497,11.579,11.432,11.544,500000.0
2006-07-17 04:45:00,11.55,11.587,11.461,11.543,400000.0
2006-07-17 04:46:00,11.578,11.578,11.453,11.467,350000.0
2006-07-17 04:48:00,11.562,11.567,11.448,11.465,700000.0
2006-07-17 04:51:00,11.455,11.534,11.404,11.479,600000.0
2006-07-17 04:54:00,11.476,11.575,11.459,11.564,400000.0
2006-07-17 04:55:00,11.54,11.54,11.521,11.521,100000.0
2006-07-17 04:56:00,11.461,11.557,11.461,11.521,350000.0
2006-07-17 04:57:00,11.546,11.561,11.442,11.561,200000.0
2006-07-17 04:59:00,11.451,11.597,11.451,11.587,300000.0
2006-07-17 05:01:00,11.553,11.568,11.475,11.505,250000.0
2006-07-17 05:02:00,11.551,11.577,11.544,11.577,150000.0
2006-07-17 05:04:00,11.461,11.574,11.445,11.553,550000.0
2006-07-17 05:06:00,11.529,11.543,11.466,11.529,300000.0
2006-07-17 05:07:00,11.454,11.528,11.447,11.447,300000.0
2006-07-17 05:08:00,11.442,11.554,11.442,11.495,300000.0
2006-07-17 05:09:00,11.575,11.575,11.446,11.542,550000.0
2006-07-17 05:12:00,11.587,11.594,11.449,11.519,300000.0
2006-07-17 05:13:00,11.513,11.518,11.513,11.514,150000.0
2006-07-17 05:14:00,11.496,11.544,11.384,11.544,500000.0
2006-07-17 05:16:00,11.526,11.526,11.44,11.521,450000.0
2006-07-17 05:17:00,11.479,11.555,11.438,11.555,250000.0
2006-07-17 05:18:00,11.454,11.543,11.454,11.493,400000.0
2006-07-17 05:20:00,11.564,11.564,11.433,11.461,550000.0
2006-07-17 05:22:00,11.511,11.579,11.452,11.484,300000.0
2006-07-17 05:23:00,11.517,11.518,11.458,11.507,350000.0
2006-07-17 05:24:00,11.546,11.573,11.485,11.543,550000.0
2006-07-17 05:27:00,11.491,11.567,11.462,11.535,400000.0
2006-07-17 05:28:00,11.527,11.598,11.46,11.47,700000.0
2006-07-17 05:30:00,11.535,11.546,11.499,11.546,200000.0
2006-07-17 05:31:00,11.536,11.536,11.486,11.486,150000.0
2006-07-17 05:34:00,11.575,11.575,11.542,11.542,300000.0
2006-07-17 05:36:00,11.527,11.549,11.459,11.496,450000.0
2006-07-17 05:38:00,11.565,11.586,11.466,11.567,300000.0
2006-07-17 05:39:00,11.554,11.59,11.477,11.484,300000.0
2006-07-17 05:40:00,11.485,11.572,11.485,11.514,400000.0
2006-07-17 05:41:00,11.51,11.654,11.51,11.599,450000.0
2006-07-17 05:42:00,11.5,11.524,11.491,11.524,200000.0
2006-07-17 05:43:00,11.552,11.559,11.433,11.433,400000.0
2006-07-17 05:44:00,11.578,11.578,11.477,11.574,250000.0
2006-07-17 05:45:00,11.49,11.571,11.457,11.457,250000.0
2006-07-17 05:58:00,11.576,11.576,11.438,11.438,400000.0
2006-07-17 06:00:00,11.55,11.615,11.55,11.559,150000.0
2006-07-17 06:03:00,11.598,11.614,11.507,11.544,300000.0
2006-07-17 06:11:00,11.52,11.619,11.516,11.619,400000.0
2006-07-17 06:12:00,11.631,11.641,11.508,11.639,350000.0
2006-07-17 06:15:00,11.587,11.632,11.505,11.632,400000.0
2006-07-17 06:18:00,11.592,11.592,11.483,11.518,200000.0
2006-07-17 06:20:00,11.551,11.551,11.425,11.496,400000.0
2006-07-17 06:25:00,11.519,11.571,11.487,11.487,350000.0
2006-07-17 06:26:00,11.576,11.593,11.489,11.489,400000.0
2006-07-17 06:30:00,11.569,11.573,11.464,11.51,500000.0
2006-07-17 06:31:00,11.579,11.615,11.498,11.57,500000.0
2006-07-17 06:33:00,11.477,11.589,11.477,11.565,350000.0
2006-07-17 06:35:00,11.541,11.559,11.518,11.523,250000.0
2006-07-17 06:37:00,11.598,11.613,11.47,11.605,550000.0
2006-07-17 06:39:00,11.51,11.589,11.51,11.589,200000.0
2006-07-17 06:40:00,11.555,11.613,11.509,11.509,300000.0
2006-07-17 06:41:00,11.611,11.611,11.553,11.567,400000.0
2006-07-17 06:42:00,11.57,11.57,11.529,11.568,300000.0
2006-07-17 06:43:00,11.57,11.592,11.567,11.567,200000.0
2006-07-17 06:45:00,11.569,11.611,11.492,11.492,550000.0
2006-07-17 06:46:00,11.577,11.611,11.483,11.483,400000.0
2006-07-17 06:47:00,11.579,11.623,11.5,11.602,750000.0
2006-07-17 06:48:00,11.47,11.619,11.47,11.544,350000.0
2006-07-17 06:49:00,11.561,11.591,11.561,11.585,150000.0
2006-07-17 06:50:00,11.525,11.647,11.525,11.568,300000.0
2006-07-17 06:51:00,11.604,11.646,11.522,11.612,400000.0
2006-07-17 06:52:00,11.541,11.633,11.519,11.616,350000.0
2006-07-17 06:53:00,11.573,11.619,11.498,11.498,400000.0
2006-07-17 06:54:00,11.643,11.665,11.613,11.613,450000.0
2006-07-17 06:55:00,11.593,11.6,11.526,11.537,350000.0
2006-07-17 06:56:00,11.567,11.65,11.527,11.649,450000.0
2006-07-17 06:57:00,11.535,11.535,11.493,11.493,100000.0
2006-07-17 06:58:00,11.553,11.638,11.553,11.572,150000.0
2006-07-17 06:59:00,11.598,11.616,11.531,11.531,250000.0
2006-07-17 07:00:00,11.626,11.626,11.476,11.476,400000.0
2006-07-17 07:01:00,11.579,11.609,11.498,11.498,500000.0
2006-07-17 07:03:00,11.54,11.594,11.527,11.527,250000.0
2006-07-17 07:05:00,11.598,11.598,11.517,11.553,200000.0
2006-07-17 07:08:00,11.537,11.659,11.537,11.593,400000.0
2006-07-17 07:10:00,11.528,11.623,11.528,11.553,300000.0
2006-07-17 07:13:00,11.568,11.61,11.514,11.61,400000.0
2006-07-17 07:14:00,11.555,11.606,11.555,11.595,350000.0
2006-07-17 07:18:00,11.601,11.608,11.544,11.602,400000.0
2006-07-17 07:20:00,11.612,11.612,11.53,11.611,300000.0
2006-07-17 07:21:00,11.59,11.613,11.59,11.613,100000.0
2006-07-17 07:23:00,11.621,11.653,11.516,11.541,350000.0
2006-07-17 07:26:00,11.562,11.562,11.56,11.56,100000.0
2006-07-17 07:27:00,11.556,11.556,11.51,11.51,150000.0
2006-07-17 07:28:00,11.514,11.6,11.514,11.6,100000.0
2006-07-17 07:29:00,11.55,11.634,11.525,11.594,250000.0
2006-07-17 07:32:00,11.555,11.613,11.534,11.569,250000.0
2006-07-17 07:33:00,11.613,11.677,11.543,11.543,350000.0
2006-07-17 07:34:00,11.651,11.651,11.552,11.612,350000.0
2006-07-17 07:36:00,11.554,11.623,11.551,11.568,500000.0
2006-07-17 07:40:00,11.56,11.587,11.463,11.587,450000.0
2006-07-17 07:41:00,11.621,11.621,11.507,11.507,250000.0
2006-07-17 07:42:00,11.635,11.635,11.491,11.595,350000.0
2006-07-17 07:43:00,11.504,11.599,11.466,11.585,450000.0
2006-07-17 07:44:00,11.624,11.652,11.544,11.558,300000.0
2006-07-17 07:45:00,11.525,11.576,11.48,11.576,400000.0
2006-07-17 07:49:00,11.509,11.617,11.509,11.605,250000.0
2006-07-17 07:50:00,11.647,11.647,11.545,11.609,300000.0
2006-07-17 07:51:00,11.568,11.69,11.524,11.631,900000.0
2006-07-17 07:52:00,11.599,11.599,11.444,11.459,300000.0
2006-07-17 07:53:00,11.524,11.624,11.524,11.556,450000.0
2006-07-17 07:54:00,11.539,11.653,11.539,11.574,350000.0
2006-07-17 07:55:00,11.633,11.682,11.557,11.56,450000.0
2006-07-17 07:56:00,11.639,11.639,11.517,11.554,350000.0
2006-07-17 07:58:00,11.601,11.601,11.601,11.601,50000.0
2006-07-17 07:59:00,11.558,11.642,11.547,11.642,550000.0
2006-07-17 08:00:00,11.524,11.644,11.524,11.625,300000.0
2006-07-17 08:01:00,11.547,11.628,11.485,11.485,350000.0
2006-07-17 08:02:00,11.523,11.652,11.52,11.548,750000.0
2006-07-17 08:04:00,11.538,11.62,11.501,11.501,300000.0
2006-07-17 08:05:00,11.537,11.632,11.483,11.553,550000.0
2006-07-17 08:06:00,11.544,11.608,11.514,11.559,400000.0
2006-07-17 08:08:00,11.561,11.65,11.516,11.532,650000.0
2006-07-17 08:09:00,11.537,11.603,11.494,11.533,500000.0
2006-07-17 08:10:00,11.629,11.629,11.537,11.537,250000.0
2006-07-17 08:11:00,11.616,11.669,11.518,11.603,350000.0
2006-07-17 08:12:00,11.651,11.651,11.556,11.556,100000.0
2006-07-17 08:13:00,11.664,11.676,11.575,11.576,400000.0
2006-07-17 08:17:00,11.653,11.653,11.545,11.623,650000.0
2006-07-17 08:18:00,11.608,11.627,11.498,11.589,550000.0
2006-07-17 08:19:00,11.537,11.624,11.535,11.574,350000.0
2006-07-17 08:20:00,11.654,11.654,11.507,11.599,550000.0
2006-07-17 08:21:00,11.544,11.654,11.519,11.568,550000.0
2006-07-17 08:22:00,11.534,11.638,11.518,11.534,350000.0
2006-07-17 08:23:00,11.553,11.67,11.553,11.642,300000.0
2006-07-17 08:24:00,11.625,11.625,11.517,11.543,350000.0
2006-07-17 08:25:00,11.522,11.652,11.522,11.616,350000.0
2006-07-17 08:26:00,11.638,11.638,11.534,11.635,500000.0
2006-07-17 08:27:00,11.567,11.634,11.567,11.634,250000.0
2006-07-17 08:28:00,11.644,11.67,11.562,11.627,450000.0
2006-07-17 08:29:00,11.555,11.662,11.551,11.625,400000.0
2006-07-17 08:30:00,11.624,11.637,11.55,11.597,400000.0
2006-07-17 08:33:00,11.601,11.641,11.503,11.6,400000.0
2006-07-17 08:34:00,11.56,11.606,11.516,11.538,300000.0
2006-07-17 08:35:00,11.516,11.597,11.516,11.597,100000.0
2006-07-17 08:41:00,11.605,11.634,11.576,11.576,350000.0
2006-07-17 08:42:00,11.675,11.675,11.563,11.629,450000.0
2006-07-17 08:43:00,11.59,11.631,11.584,11.627,350000.0
2006-07-17 08:44:00,11.582,11.63,11.569,11.63,350000.0
2006-07-17 08:46:00,11.654,11.656,11.489,11.61,500000.0
2006-07-17 08:47:00,11.643,11.645,11.515,11.575,550000.0
2006-07-17 08:48:00,11.526,11.578,11.526,11.577,450000.0
2006-07-17 08:51:00,11.626,11.67,11.562,11.601,350000.0
2006-07-17 08:52:00,11.541,11.638,11.54,11.638,450000.0
2006-07-17 08:55:00,11.678,11.678,11.529,11.662,250000.0
2006-07-17 08:56:00,11.565,11.662,11.511,11.609,550000.0
2006-07-17 08:57:00,11.601,11.616,11.51,11.586,550000.0
2006-07-17 08:59:00,11.65,11.67,11.546,11.64,500000.0
2006-07-17 09:01:00,11.669,11.68,11.588,11.588,150000.0
2006-07-17 09:04:00,11.665,11.704,11.563,11.704,400000.0
2006-07-17 09:05:00,11.615,11.686,11.57,11.67,400000.0
2006-07-17 09:06:00,11.649,11.706,11.58,11.626,350000.0
2006-07-17 09:07:00,11.571,11.682,11.571,11.654,400000.0
2006-07-17 09:08:00,11.658,11.707,11.544,11.544,400000.0
2006-07-17 09:09:00,11.573,11.713,11.573,11.596,450000.0
2006-07-17 09:10:00,11.681,11.687,11.567,11.683,350000.0
2006-07-17 09:11:00,11.679,11.679,11.569,11.608,550000.0
2006-07-17 09:13:00,11.613,11.684,11.556,11.684,450000.0
2006-07-17 09:14:00,11.673,11.694,11.61,11.611,500000.0
2006-07-17 09:16:00,11.598,11.682,11.549,11.58,350000.0
2006-07-17 09:17:00,11.688,11.707,11.574,11.674,550000.0
2006-07-17 09:18:00,11.67,11.698,11.592,11.657,400000.0
2006-07-17 09:19:00,11.679,11.679,11.559,11.67,450000.0
2006-07-17 09:20:00,11.603,11.683,11.565,11.576,450000.0
2006-07-17 09:21:00,11.64,11.686,11.605,11.684,550000.0
2006-07-17 09:22:00,11.629,11.671,11.579,11.671,250000.0
2006-07-17 09:23:00,11.578,11.676,11.539,11.642,450000.0
2006-07-17 09:25:00,11.593,11.705,11.593,11.613,450000.0
2006-07-17 09:26:00,11.674,11.674,11.534,11.534,350000.0
2006-07-17 09:28:00,11.564,11.625,11.519,11.625,350000.0
2006-07-17 09:29:00,11.567,11.687,11.567,11.656,300000.0
2006-07-17 09:32:00,11.596,11.643,11.542,11.643,250000.0
2006-07-17 09:33:00,11.613,11.664,11.502,11.664,450000.0
2006-07-17 09:35:00,11.535,11.66,11.535,11.66,350000.0
2006-07-17 09:36:00,11.632,11.661,11.512,11.57,500000.0
2006-07-17 09:37:00,11.604,11.652,11.516,11.613,400000.0
2006-07-17 09:39:00,11.654,11.678,11.526,11.634,500000.0
2006-07-17 09:40:00,11.517,11.623,11.462,11.496,550000.0
2006-07-17 09:41:00,11.588,11.626,11.529,11.529,350000.0
2006-07-17 09:42:00,11.596,11.654,11.54,11.556,400000.0
2006-07-17 09:44:00,11.543,11.604,11.508,11.53,350000.0
2006-07-17 09:45:00,11.48,11.601,11.48,11.601,100000.0
2006-07-17 09:46:00,11.534,11.573,11.501,11.53,450000.0
2006-07-17 09:47:00,11.52,11.621,11.52,11.589,300000.0
2006-07-17 09:48:00,11.623,11.623,11.494,11.538,450000.0
2006-07-17 09:52:00,11.628,11.628,11.502,11.59,400000.0
2006-07-17 09:54:00,11.614,11.621,11.478,11.582,350000.0
2006-07-17 09:57:00,11.521,11.588,11.457,11.588,500000.0
2006-07-17 09:58:00,11.523,11.62,11.516,11.558,400000.0
2006-07-17 09:59:00,11.523,11.611,11.456,11.611,450000.0
2006-07-17 10:03:00,11.589,11.64,11.523,11.535,400000.0
2006-07-17 10:06:00,11.575,11.642,11.52,11.642,450000.0
2006-07-17 10:07:00,11.592,11.639,11.521,11.546,400000.0
2006-07-17 10:08:00,11.632,11.643,11.496,11.643,300000.0
2006-07-17 10:09:00,11.678,11.678,11.521,11.665,450000.0
2006-07-17 10:10:00,11.664,11.717,11.568,11.689,550000.0
2006-07-17 10:12:00,11.66,11.66,11.547,11.629,350000.0
2006-07-17 10:13:00,11.604,11.669,11.547,11.555,500000.0
2006-07-17 10:14:00,11.69,11.69,11.625,11.625,150000.0
2006-07-17 10:15:00,11.691,11.691,11.564,11.638,350000.0
2006-07-17 10:16:00,11.548,11.672,11.537,11.655,400000.0
2006-07-17 10:17:00,11.649,11.694,11.597,11.605,400000.0
2006-07-17 10:18:00,11.59,11.779,11.59,11.733,450000.0
2006-07-17 10:19:00,11.603,11.681,11.564,11.634,400000.0
2006-07-17 10:20:00,11.622,11.709,11.593,11.593,550000.0
2006-07-17 10:21:00,11.661,11.708,11.638,11.699,400000.0
2006-07-17 10:22:00,11.577,11.758,11.577,11.657,400000.0
2006-07-17 10:23:00,11.678,11.699,11.54,11.66,450000.0
2006-07-17 10:25:00,11.593,11.71,11.571,11.666,700000.0
2006-07-17 10:26:00,11.706,11.707,11.6,11.6,350000.0
2006-07-17 10:28:00,11.684,11.684,11.532,11.582,350000.0
2006-07-17 10:29:00,11.707,11.708,11.578,11.684,900000.0
2006-07-17 10:30:00,11.596,11.645,11.514,11.593,400000.0
2006-07-17 10:31:00,11.551,11.631,11.548,11.593,350000.0
2006-07-17 10:32:00,11.619,11.673,11.551,11.638,700000.0
2006-07-17 10:34:00,11.674,11.703,11.547,11.648,500000.0
2006-07-17 10:35:00,11.577,11.664,11.576,11.59,400000.0
2006-07-17 10:36:00,11.561,11.636,11.526,11.527,500000.0
2006-07-17 10:37:00,11.647,11.655,11.525,11.563,400000.0
2006-07-17 10:38:00,11.49,11.616,11.49,11.61,400000.0
2006-07-17 10:39:00,11.62,11.644,11.483,11.507,650000.0
2006-07-17 10:40:00,11.633,11.65,11.535,11.637,550000.0
2006-07-17 10:41:00,11.618,11.623,11.52,11.52,350000.0
2006-07-17 10:45:00,11.62,11.661,11.54,11.612,350000.0
2006-07-17 10:46:00,11.599,11.654,11.529,11.654,400000.0
2006-07-17 10:47:00,11.635,11.691,11.558,11.558,350000.0
2006-07-17 10:49:00,11.69,11.69,11.568,11.573,600000.0
2006-07-17 10:55:00,11.646,11.689,11.55,11.624,800000.0
2006-07-17 10:56:00,11.612,11.693,11.532,11.662,400000.0
2006-07-17 10:57:00,11.589,11.605,11.481,11.596,450000.0
2006-07-17 10:58:00,11.524,11.652,11.495,11.591,350000.0
2006-07-17 10:59:00,11.65,11.657,11.517,11.517,450000.0
2006-07-17 11:00:00,11.574,11.658,11.511,11.551,350000.0
2006-07-17 11:01:00,11.549,11.713,11.546,11.621,500000.0
2006-07-17 11:02:00,11.651,11.651,11.536,11.596,400000.0
2006-07-17 11:03:00,11.567,11.662,11.522,11.58,550000.0
2006-07-17 11:04:00,11.679,11.68,11.58,11.665,400000.0
2006-07-17 11:05:00,11.518,11.652,11.518,11.562,550000.0
2006-07-17 11:06:00,11.64,11.643,11.514,11.522,350000.0
2006-07-17 11:07:00,11.603,11.65,11.53,11.65,450000.0
2006-07-17 11:08:00,11.589,11.693,11.574,11.692,350000.0
2006-07-17 11:10:00,11.576,11.721,11.576,11.632,400000.0
2006-07-17 11:11:00,11.659,11.675,11.526,11.633,350000.0
2006-07-17 11:12:00,11.655,11.671,11.539,11.621,550000.0
2006-07-17 11:16:00,11.597,11.665,11.576,11.665,500000.0
2006-07-17 11:17:00,11.665,11.668,11.553,11.668,350000.0
2006-07-17 11:20:00,11.644,11.683,11.578,11.601,400000.0
2006-07-17 11:21:00,11.659,11.659,11.515,11.62,450000.0
2006-07-17 11:22:00,11.653,11.687,11.522,11.545,400000.0
2006-07-17 11:24:00,11.632,11.695,11.556,11.645,550000.0
2006-07-17 11:25:00,11.561,11.664,11.559,11.561,550000.0
2006-07-17 11:26:00,11.639,11.67,11.538,11.67,400000.0
2006-07-17 11:27:00,11.564,11.688,11.564,11.688,500000.0
2006-07-17 11:28:00,11.577,11.64,11.528,11.608,350000.0
2006-07-17 11:29:00,11.543,11.652,11.534,11.577,500000.0
2006-07-17 11:30:00,11.629,11.629,11.507,11.514,500000.0
2006-07-17 11:31:00,11.628,11.664,11.555,11.621,350000.0
2006-07-17 11:32:00,11.588,11.597,11.514,11.514,450000.0
2006-07-17 11:33:00,11.509,11.637,11.509,11.588,350000.0
2006-07-17 11:34:00,11.602,11.602,11.535,11.598,250000.0
2006-07-17 11:35:00,11.59,11.614,11.474,11.551,450000.0
2006-07-17 11:36:00,11.508,11.65,11.497,11.578,550000.0
2006-07-17 11:37:00,11.574,11.679,11.52,11.62,400000.0
2006-07-17 11:39:00,11.551,11.595,11.482,11.504,350000.0
2006-07-17 11:40:00,11.52,11.626,11.493,11.569,400000.0
2006-07-17 11:41:00,11.502,11.583,11.502,11.53,350000.0
2006-07-17 11:42:00,11.483,11.582,11.483,11.582,350000.0
2006-07-17 11:43:00,11.626,11.634,11.528,11.634,350000.0
2006-07-17 11:44:00,11.626,11.626,11.489,11.59,450000.0
2006-07-17 11:45:00,11.537,11.633,11.523,11.626,550000.0
2006-07-17 11:46:00,11.624,11.667,11.54,11.559,400000.0
2006-07-17 11:47:00,11.58,11.637,11.497,11.615,500000.0
2006-07-17 11:48:00,11.615,11.653,11.555,11.635,400000.0
2006-07-17 11:51:00,11.522,11.67,11.522,11.611,450000.0
2006-07-17 11:54:00,11.623,11.623,11.49,11.566,550000.0
2006-07-17 11:55:00,11.564,11.639,11.53,11.639,350000.0
2006-07-17 11:56:00,11.575,11.637,11.559,11.563,350000.0
2006-07-17 11:58:00,11.532,11.629,11.497,11.629,350000.0
2006-07-17 11:59:00,11.615,11.654,11.521,11.566,450000.0
2006-07-17 12:00:00,11.596,11.596,11.507,11.507,350000.0
2006-07-17 12:01:00,11.619,11.623,11.512,11.539,500000.0
2006-07-17 12:02:00,11.597,11.648,11.507,11.517,400000.0
2006-07-17 12:03:00,11.512,11.611,11.509,11.573,550000.0
2006-07-17 12:04:00,11.557,11.603,11.505,11.505,350000.0
2006-07-17 12:05:00,11.602,11.616,11.494,11.529,350000.0
2006-07-17 12:06:00,11.595,11.607,11.539,11.607,350000.0
2006-07-17 12:08:00,11.583,11.602,11.473,11.602,450000.0
2006-07-17 12:10:00,11.578,11.602,11.507,11.543,400000.0
2006-07-17 12:11:00,11.527,11.567,11.463,11.483,350000.0
2006-07-17 12:12:00,11.465,11.601,11.465,11.488,350000.0
2006-07-17 12:13:00,11.556,11.574,11.467,11.536,400000.0
2006-07-17 12:14:00,11.536,11.569,11.438,11.461,550000.0
2006-07-17 12:15:00,11.483,11.545,11.436,11.507,400000.0
2006-07-17 12:16:00,11.519,11.559,11.396,11.439,400000.0
2006-07-17 12:17:00,11.483,11.521,11.483,11.52,400000.0
2006-07-17 12:18:00,11.478,11.478,11.376,11.395,450000.0
2006-07-17 12:19:00,11.434,11.491,11.359,11.382,450000.0
2006-07-17 12:20:00,11.428,11.533,11.381,11.428,500000.0
2006-07-17 12:21:00,11.481,11.524,11.397,11.468,500000.0
2006-07-17 12:22:00,11.493,11.493,11.37,11.448,400000.0
2006-07-17 12:23:00,11.484,11.484,11.351,11.363,400000.0
2006-07-17 12:25:00,11.473,11.473,11.368,11.445,450000.0
2006-07-17 12:26:00,11.434,11.438,11.318,11.369,450000.0
2006-07-17 12:27:00,11.424,11.451,11.341,11.422,550000.0
2006-07-17 12:28:00,11.439,11.503,11.378,11.426,500000.0
2006-07-17 12:29:00,11.436,11.436,11.293,11.314,500000.0
2006-07-17 12:30:00,11.354,11.472,11.354,11.47,450000.0
2006-07-17 12:31:00,11.419,11.446,11.381,11.433,350000.0
2006-07-17 12:32:00,11.349,11.484,11.349,11.365,300000.0
2006-07-17 12:33:00,11.49,11.505,11.382,11.382,250000.0
2006-07-17 12:34:00,11.382,11.499,11.377,11.377,450000.0
2006-07-17 12:35:00,11.534,11.547,11.415,11.415,350000.0
2006-07-17 12:36:00,11.546,11.546,11.4,11.501,350000.0
2006-07-17 12:37:00,11.534,11.534,11.436,11.441,500000.0
2006-07-17 12:38:00,11.5,11.513,11.382,11.452,450000.0
2006-07-17 12:39:00,11.489,11.552,11.405,11.499,450000.0
2006-07-17 12:40:00,11.49,11.557,11.429,11.476,450000.0
2006-07-17 12:41:00,11.515,11.552,11.436,11.538,450000.0
2006-07-17 12:42:00,11.428,11.582,11.428,11.501,550000.0
2006-07-17 12:43:00,11.454,11.501,11.377,11.409,500000.0
2006-07-17 12:44:00,11.459,11.474,11.345,11.382,450000.0
2006-07-17 12:45:00,11.431,11.509,11.376,11.428,400000.0
2006-07-17 12:46:00,11.382,11.487,11.359,11.359,500000.0
2006-07-17 12:47:00,11.42,11.509,11.366,11.43,350000.0
2006-07-17 12:48:00,11.414,11.533,11.407,11.47,550000.0
2006-07-17 12:49:00,11.401,11.488,11.383,11.391,450000.0
2006-07-17 12:50:00,11.427,11.483,11.38,11.382,400000.0
2006-07-17 12:51:00,11.341,11.467,11.322,11.467,500000.0
2006-07-17 12:52:00,11.415,11.505,11.396,11.472,500000.0
2006-07-17 12:53:00,11.349,11.455,11.324,11.455,500000.0
2006-07-17 12:54:00,11.48,11.48,11.353,11.421,450000.0
2006-07-17 12:55:00,11.423,11.49,11.397,11.49,450000.0
2006-07-17 12:56:00,11.445,11.482,11.36,11.376,450000.0
2006-07-17 12:57:00,11.457,11.57,11.39,11.39,400000.0
2006-07-17 12:59:00,11.434,11.469,11.357,11.454,450000.0
2006-07-17 13:00:00,11.443,11.445,11.308,11.361,500000.0
2006-07-17 13:01:00,11.326,11.464,11.326,11.432,400000.0
2006-07-17 13:02:00,11.386,11.447,11.339,11.377,400000.0
2006-07-17 13:03:00,11.375,11.455,11.312,11.312,450000.0
2006-07-17 13:04:00,11.371,11.431,11.307,11.31,450000.0
2006-07-17 13:05:00,11.278,11.386,11.278,11.385,400000.0
2006-07-17 13:06:00,11.404,11.404,11.257,11.371,450000.0
2006-07-17 13:07:00,11.406,11.406,11.247,11.323,500000.0
2006-07-17 13:08:00,11.31,11.402,11.289,11.291,400000.0
2006-07-17 13:09:00,11.399,11.399,11.26,11.26,450000.0
2006-07-17 13:10:00,11.337,11.383,11.247,11.297,500000.0
2006-07-17 13:11:00,11.315,11.437,11.315,11.375,400000.0
2006-07-17 13:12:00,11.369,11.369,11.266,11.274,550000.0
2006-07-17 13:13:00,11.39,11.39,11.242,11.372,450000.0
2006-07-17 13:14:00,11.302,11.41,11.302,11.401,350000.0
2006-07-17 13:15:00,11.341,11.402,11.278,11.356,400000.0
2006-07-17 13:16:00,11.361,11.361,11.244,11.349,350000.0
2006-07-17 13:17:00,11.384,11.399,11.288,11.385,450000.0
2006-07-17 13:18:00,11.236,11.399,11.236,11.371,400000.0
2006-07-17 13:19:00,11.315,11.41,11.284,11.297,400000.0
2006-07-17 13:20:00,11.283,11.36,11.243,11.308,500000.0
2006-07-17 13:21:00,11.256,11.388,11.256,11.28,350000.0
2006-07-17 13:22:00,11.314,11.397,11.303,11.366,400000.0
2006-07-17 13:23:00,11.322,11.413,11.307,11.321,350000.0
2006-07-17 13:24:00,11.414,11.456,11.319,11.374,450000.0
2006-07-17 13:25:00,11.436,11.449,11.359,11.449,350000.0
2006-07-17 13:26:00,11.358,11.432,11.303,11.365,550000.0
2006-07-17 13:27:00,11.36,11.452,11.36,11.424,500000.0
2006-07-17 13:29:00,11.463,11.485,11.333,11.436,350000.0
2006-07-17 13:30:00,11.442,11.442,11.297,11.321,450000.0
2006-07-17 13:31:00,11.299,11.395,11.299,11.395,450000.0
2006-07-17 13:32:00,11.356,11.423,11.293,11.293,500000.0
2006-07-17 13:33:00,11.338,11.401,11.313,11.347,350000.0
2006-07-17 13:34:00,11.278,11.411,11.278,11.301,350000.0
2006-07-17 13:35:00,11.369,11.474,11.321,11.321,400000.0
2006-07-17 13:36:00,11.368,11.443,11.306,11.364,450000.0
2006-07-17 13:37:00,11.286,11.366,11.284,11.357,350000.0
2006-07-17 13:41:00,11.291,11.396,11.289,11.394,400000.0
2006-07-17 13:42:00,11.388,11.388,11.299,11.373,350000.0
2006-07-17 13:43:00,11.391,11.415,11.29,11.388,500000.0
2006-07-17 13:45:00,11.299,11.422,11.263,11.381,400000.0
2006-07-17 13:46:00,11.333,11.408,11.307,11.353,450000.0
2006-07-17 13:47:00,11.366,11.366,11.366,11.366,50000.0
2006-07-17 13:49:00,11.298,11.462,11.298,11.389,350000.0
2006-07-17 13:50:00,11.321,11.356,11.301,11.356,450000.0
2006-07-17 13:51:00,11.398,11.404,11.295,11.295,350000.0
2006-07-17 13:52:00,11.399,11.399,11.275,11.374,350000.0
2006-07-17 13:54:00,11.342,11.405,11.294,11.394,400000.0
2006-07-17 13:55:00,11.352,11.395,11.318,11.35,350000.0
2006-07-17 13:56:00,11.38,11.42,11.26,11.26,400000.0
2006-07-17 13:58:00,11.243,11.379,11.243,11.379,350000.0
2006-07-17 13:59:00,11.321,11.368,11.321,11.368,100000.0
2006-07-17 14:00:00,11.348,11.382,11.266,11.313,350000.0
2006-07-17 14:01:00,11.334,11.385,11.272,11.385,400000.0
2006-07-17 14:02:00,11.387,11.395,11.278,11.344,350000.0
2006-07-17 14:03:00,11.347,11.347,11.262,11.344,350000.0
2006-07-17 14:04:00,11.244,11.379,11.236,11.379,350000.0
2006-07-17 14:06:00,11.366,11.371,11.225,11.337,350000.0
2006-07-17 14:08:00,11.301,11.344,11.249,11.314,400000.0
2006-07-17 14:09:00,11.248,11.37,11.248,11.274,550000.0
2006-07-17 14:11:00,11.316,11.368,11.289,11.368,400000.0
2006-07-17 14:12:00,11.365,11.373,11.332,11.372,450000.0
2006-07-17 14:15:00,11.237,11.412,11.237,11.279,500000.0
2006-07-17 14:17:00,11.32,11.342,11.255,11.286,450000.0
2006-07-17 14:18:00,11.242,11.365,11.225,11.365,400000.0
2006-07-17 14:20:00,11.273,11.411,11.273,11.298,350000.0
2006-07-17 14:21:00,11.261,11.369,11.243,11.301,450000.0
2006-07-17 14:22:00,11.337,11.383,11.238,11.383,450000.0
2006-07-17 14:24:00,11.379,11.379,11.279,11.364,400000.0
2006-07-17 14:25:00,11.3,11.355,11.287,11.295,350000.0
2006-07-17 14:26:00,11.29,11.363,11.224,11.289,350000.0
2006-07-17 14:27:00,11.26,11.33,11.162,11.33,400000.0
2006-07-17 14:28:00,11.315,11.315,11.22,11.274,400000.0
2006-07-17 14:29:00,11.295,11.362,11.229,11.314,350000.0
2006-07-17 14:30:00,11.297,11.402,11.228,11.228,550000.0
2006-07-17 14:31:00,11.273,11.383,11.272,11.363,400000.0
2006-07-17 14:32:00,11.344,11.357,11.252,11.297,500000.0
2006-07-17 14:33:00,11.383,11.396,11.254,11.311,550000.0
2006-07-17 14:34:00,11.346,11.389,11.259,11.259,450000.0
2006-07-17 14:35:00,11.358,11.373,11.279,11.279,350000.0
2006-07-17 14:36:00,11.323,11.369,11.25,11.369,400000.0
2006-07-17 14:37:00,11.26,11.348,11.185,11.347,550000.0
2006-07-17 14:38:00,11.331,11.376,11.259,11.326,400000.0
2006-07-17 14:39:00,11.336,11.346,11.203,11.24,500000.0
2006-07-17 14:40:00,11.309,11.331,11.25,11.271,400000.0
2006-07-17 14:41:00,11.278,11.395,11.278,11.368,550000.0
2006-07-17 14:42:00,11.275,11.372,11.243,11.34,400000.0
2006-07-17 14:43:00,11.326,11.401,11.205,11.401,500000.0
2006-07-17 14:44:00,11.295,11.322,11.225,11.316,450000.0
2006-07-17 14:45:00,11.31,11.341,11.27,11.336,400000.0
2006-07-17 14:46:00,11.318,11.352,11.28,11.281,350000.0
2006-07-17 14:47:00,11.325,11.357,11.238,11.342,350000.0
2006-07-17 14:48:00,11.326,11.349,11.241,11.319,400000.0
2006-07-17 14:49:00,11.364,11.404,11.239,11.274,500000.0
2006-07-17 14:50:00,11.302,11.374,11.25,11.25,400000.0
2006-07-17 14:51:00,11.354,11.359,11.271,11.33,350000.0
2006-07-17 14:52:00,11.384,11.384,11.278,11.306,450000.0
2006-07-17 14:53:00,11.263,11.343,11.234,11.323,400000.0
2006-07-17 14:54:00,11.244,11.43,11.244,11.293,550000.0
2006-07-17 14:55:00,11.312,11.314,11.202,11.202,450000.0
2006-07-17 14:56:00,11.298,11.339,11.182,11.301,550000.0
2006-07-17 14:57:00,11.364,11.38,11.272,11.304,450000.0
2006-07-17 14:58:00,11.221,11.305,11.213,11.28,400000.0
2006-07-17 14:59:00,11.256,11.318,11.197,11.318,550000.0
2006-07-17 15:00:00,11.186,11.304,11.179,11.22,450000.0
2006-07-17 15:01:00,11.284,11.311,11.209,11.283,450000.0
2006-07-17 15:02:00,11.214,11.393,11.214,11.303,450000.0
2006-07-17 15:03:00,11.277,11.344,11.188,11.344,500000.0
2006-07-17 15:04:00,11.272,11.329,11.229,11.229,550000.0
2006-07-17 15:05:00,11.183,11.293,11.169,11.201,550000.0
2006-07-17 15:06:00,11.252,11.278,11.228,11.228,400000.0
2006-07-17 15:07:00,11.152,11.293,11.135,11.255,350000.0
2006-07-17 15:08:00,11.161,11.309,11.161,11.233,500000.0
2006-07-17 15:09:00,11.264,11.264,11.12,11.152,450000.0
2006-07-17 15:10:00,11.179,11.245,11.104,11.156,400000.0
2006-07-17 15:11:00,11.128,11.185,11.066,11.098,500000.0
2006-07-17 15:12:00,11.235,11.238,11.088,11.232,400000.0
2006-07-17 15:13:00,11.234,11.288,11.155,11.288,400000.0
2006-07-17 15:14:00,11.193,11.262,11.193,11.262,200000.0
2006-07-17 15:15:00,11.114,11.24,11.114,11.178,400000.0
2006-07-17 15:16:00,11.226,11.226,11.064,11.205,550000.0
2006-07-17 15:17:00,11.156,11.222,11.078,11.15,450000.0
2006-07-17 15:18:00,11.214,11.229,11.133,11.158,400000.0
2006-07-17 15:19:00,11.165,11.241,11.136,11.187,450000.0
2006-07-17 15:20:00,11.14,11.218,11.121,11.218,400000.0
2006-07-17 15:21:00,11.189,11.251,11.138,11.247,500000.0
2006-07-17 15:22:00,11.216,11.247,11.179,11.232,450000.0
2006-07-17 15:23:00,11.191,11.284,11.191,11.247,400000.0
2006-07-17 15:24:00,11.226,11.262,11.136,11.251,350000.0
2006-07-17 15:25:00,11.256,11.263,11.139,11.206,350000.0
2006-07-17 15:26:00,11.123,11.241,11.123,11.126,550000.0
2006-07-17 15:27:00,11.133,11.228,11.126,11.133,350000.0
2006-07-17 15:28:00,11.116,11.194,11.109,11.156,350000.0
2006-07-17 15:29:00,11.122,11.208,11.089,11.208,500000.0
2006-07-17 15:30:00,11.134,11.193,11.038,11.136,450000.0
2006-07-17 15:31:00,11.124,11.221,11.103,11.113,500000.0
2006-07-17 15:32:00,11.107,11.185,11.056,11.168,450000.0
2006-07-17 15:33:00,11.157,11.181,11.097,11.179,400000.0
2006-07-17 15:34:00,11.081,11.241,11.081,11.095,400000.0
2006-07-17 15:35:00,11.161,11.212,11.11,11.137,400000.0
2006-07-17 15:36:00,11.169,11.247,11.124,11.247,550000.0
2006-07-17 15:38:00,11.17,11.238,11.147,11.159,450000.0
2006-07-17 15:39:00,11.238,11.26,11.133,11.26,500000.0
2006-07-17 15:40:00,11.139,11.26,11.139,11.144,450000.0
2006-07-17 15:41:00,11.092,11.211,11.092,11.199,400000.0
2006-07-17 15:42:00,11.222,11.222,11.095,11.118,350000.0
2006-07-17 15:43:00,11.154,11.226,11.112,11.112,450000.0
2006-07-17 15:44:00,11.217,11.228,11.128,11.21,350000.0
2006-07-17 15:45:00,11.219,11.23,11.124,11.216,450000.0
2006-07-17 15:46:00,11.11,11.212,11.089,11.113,400000.0
2006-07-17 15:47:00,11.172,11.203,11.048,11.077,550000.0
2006-07-17 15:48:00,11.117,11.199,11.101,11.12,350000.0
2006-07-17 15:49:00,11.189,11.23,11.168,11.23,350000.0
2006-07-17 15:50:00,11.135,11.233,11.086,11.187,550000.0
2006-07-17 15:52:00,11.072,11.196,11.072,11.083,350000.0
2006-07-17 15:53:00,11.212,11.248,11.137,11.192,500000.0
2006-07-17 15:54:00,11.204,11.229,11.158,11.229,450000.0
2006-07-17 15:55:00,11.125,11.26,11.125,11.223,500000.0
2006-07-17 15:56:00,11.081,11.216,11.081,11.153,450000.0
2006-07-17 15:57:00,11.133,11.173,11.098,11.145,450000.0
2006-07-17 15:58:00,11.14,11.242,11.14,11.23,500000.0
2006-07-17 16:00:00,11.201,11.231,11.088,11.19,500000.0
2006-07-17 16:01:00,11.195,11.195,11.06,11.067,400000.0
2006-07-17 16:02:00,11.115,11.25,11.11,11.164,550000.0
2006-07-17 16:03:00,11.173,11.173,11.028,11.09,450000.0
2006-07-17 16:04:00,11.021,11.169,11.021,11.153,550000.0
2006-07-17 16:05:00,11.123,11.2,11.123,11.2,100000.0
2006-07-17 16:06:00,11.071,11.156,11.016,11.109,350000.0
2006-07-17 16:07:00,11.026,11.159,11.023,11.059,500000.0
2006-07-17 16:08:00,11.048,11.167,11.048,11.052,550000.0
2006-07-17 16:09:00,11.026,11.129,11.005,11.127,350000.0
2006-07-17 16:10:00,11.095,11.117,11.009,11.117,500000.0
2006-07-17 16:12:00,11.049,11.128,11.02,11.091,350000.0
2006-07-17 16:13:00,11.063,11.081,11.006,11.081,450000.0
2006-07-17 16:14:00,11.046,11.046,10.886,10.952,500000.0
2006-07-17 16:15:00,11.018,11.021,10.865,10.865,350000.0
2006-07-17 16:16:00,10.943,11.01,10.888,10.969,550000.0
2006-07-17 16:17:00,10.969,11.029,10.893,10.893,350000.0
2006-07-17 16:18:00,11.009,11.027,10.888,10.999,400000.0
2006-07-17 16:19:00,10.912,11.011,10.907,10.971,400000.0
2006-07-17 16:20:00,11.013,11.013,10.863,10.902,550000.0
2006-07-17 16:21:00,10.94,11.026,10.896,10.97,500000.0
2006-07-17 16:22:00,10.973,10.98,10.883,10.936,450000.0
2006-07-17 16:23:00,10.899,11.021,10.899,10.909,400000.0
2006-07-17 16:24:00,10.971,11.02,10.872,11.013,550000.0
2006-07-17 16:25:00,11.005,11.033,10.946,11.018,350000.0
2006-07-17 16:26:00,11.011,11.11,10.947,10.947,550000.0
2006-07-17 16:27:00,11.044,11.052,10.979,10.979,200000.0
2006-07-17 16:28:00,10.975,11.022,10.934,11.022,400000.0
2006-07-17 16:29:00,10.887,11.0,10.887,11.0,150000.0
2006-07-17 16:30:00,10.963,11.073,10.942,11.001,550000.0
2006-07-17 16:31:00,10.949,11.032,10.913,10.963,400000.0
2006-07-17 16:32:00,11.058,11.084,10.973,10.973,350000.0
2006-07-17 16:33:00,10.959,11.062,10.946,10.947,350000.0
2006-07-17 16:34:00,10.978,11.047,10.939,11.047,350000.0
2006-07-17 16:35:00,10.969,11.063,10.896,10.936,500000.0
2006-07-17 16:36:00,11.044,11.044,10.957,10.964,500000.0
2006-07-17 16:37:00,11.049,11.052,10.961,10.962,500000.0
2006-07-17 16:39:00,10.961,11.038,10.934,11.024,500000.0
2006-07-17 16:40:00,10.948,10.953,10.948,10.953,100000.0
2006-07-17 16:41:00,10.927,11.011,10.927,10.933,350000.0
2006-07-17 16:42:00,10.936,11.043,10.927,11.034,500000.0
2006-07-17 16:43:00,10.883,10.989,10.883,10.945,350000.0
2006-07-17 16:44:00,11.036,11.047,10.902,10.902,400000.0
2006-07-17 16:45:00,10.895,10.987,10.895,10.933,400000.0
2006-07-17 16:47:00,10.897,11.024,10.877,10.919,600000.0
2006-07-17 16:48:00,10.955,10.983,10.852,10.923,500000.0
2006-07-17 16:49:00,10.953,11.005,10.874,10.874,450000.0
2006-07-17 16:50:00,10.987,11.009,10.869,10.939,450000.0
2006-07-17 16:56:00,10.903,10.997,10.882,10.883,400000.0
2006-07-17 16:57:00,10.885,10.991,10.885,10.889,300000.0
2006-07-17 16:59:00,10.911,11.002,10.905,10.917,400000.0
2006-07-17 17:01:00,10.933,11.035,10.892,10.941,500000.0
2006-07-17 17:02:00,10.942,11.03,10.929,10.954,400000.0
2006-07-17 17:03:00,10.919,10.98,10.878,10.948,500000.0
2006-07-17 17:05:00,11.014,11.025,10.882,10.953,400000.0
2006-07-17 17:06:00,10.991,10.991,10.848,10.943,350000.0
2006-07-17 17:07:00,10.965,11.04,10.902,10.948,500000.0
2006-07-17 17:08:00,10.842,10.979,10.842,10.935,500000.0
2006-07-17 17:09:00,10.972,11.016,10.882,10.932,300000.0
2006-07-17 17:10:00,10.992,11.038,10.925,10.994,350000.0
2006-07-17 17:11:00,11.035,11.046,10.905,10.923,400000.0
2006-07-17 17:12:00,10.981,11.018,10.91,10.918,400000.0
2006-07-17 17:13:00,10.916,11.024,10.884,11.011,450000.0
2006-07-17 17:14:00,10.93,10.987,10.863,10.987,550000.0
2006-07-17 17:15:00,10.917,11.038,10.903,10.959,350000.0
2006-07-17 17:16:00,11.008,11.008,10.915,10.99,450000.0
2006-07-17 17:17:00,11.008,11.008,10.904,10.919,150000.0
2006-07-17 17:21:00,10.995,10.995,10.895,10.933,200000.0
2006-07-17 17:23:00,10.916,11.01,10.88,10.991,550000.0
2006-07-17 17:24:00,11.016,11.03,10.934,10.948,350000.0
2006-07-17 17:25:00,11.019,11.067,10.95,11.067,400000.0
2006-07-17 17:26:00,10.968,11.065,10.966,11.005,450000.0
2006-07-17 17:27:00,10.996,11.023,10.908,10.993,400000.0
2006-07-17 17:31:00,10.973,11.03,10.913,10.991,600000.0
2006-07-17 17:32:00,10.933,11.036,10.925,10.984,400000.0
2006-07-17 17:33:00,10.973,11.011,10.9,11.011,400000.0
2006-07-17 17:34:00,10.99,11.023,10.883,11.023,450000.0
2006-07-17 17:35:00,10.968,11.02,10.892,10.949,500000.0
2006-07-17 17:36:00,10.973,11.005,10.868,10.997,450000.0
2006-07-17 17:37:00,10.998,10.998,10.872,10.957,550000.0
2006-07-17 17:39:00,10.98,10.993,10.893,10.904,350000.0
2006-07-17 17:40:00,10.915,11.033,10.915,11.018,500000.0
2006-07-17 17:42:00,10.908,11.047,10.908,11.003,500000.0
2006-07-17 17:43:00,11.019,11.032,10.881,10.916,400000.0
2006-07-17 17:44:00,11.004,11.019,10.917,10.983,450000.0
2006-07-17 17:46:00,10.985,10.985,10.893,10.929,200000.0
2006-07-17 17:50:00,11.002,11.029,10.918,10.918,550000.0
2006-07-17 17:51:00,10.941,11.051,10.884,10.942,550000.0
2006-07-17 17:53:00,10.991,11.03,10.944,10.944,500000.0
2006-07-17 17:54:00,10.945,11.03,10.894,11.03,350000.0
2006-07-17 17:56:00,10.913,11.059,10.913,10.954,400000.0
2006-07-17 17:57:00,11.001,11.007,10.925,10.973,400000.0
2006-07-17 17:58:00,10.982,11.023,10.938,10.984,450000.0
2006-07-17 17:59:00,10.904,11.039,10.904,11.039,350000.0
2006-07-17 18:00:00,10.934,11.048,10.928,11.011,350000.0
2006-07-17 18:01:00,11.005,11.053,10.924,10.976,450000.0
2006-07-17 18:02:00,10.942,11.04,10.942,11.017,500000.0
2006-07-17 18:04:00,11.038,11.038,10.891,10.955,400000.0
2006-07-17 18:07:00,11.035,11.035,10.892,11.014,400000.0
2006-07-17 18:09:00,11.03,11.03,11.03,11.03,50000.0
2006-07-17 18:10:00,11.003,11.003,10.936,10.973,250000.0
2006-07-17 18:11:00,10.936,11.025,10.899,11.001,450000.0
2006-07-17 18:12:00,10.953,11.057,10.953,11.057,250000.0
2006-07-17 18:13:00,11.003,11.087,11.0,11.083,300000.0
2006-07-17 18:14:00,10.954,11.066,10.954,11.038,400000.0
2006-07-17 18:15:00,11.016,11.016,10.943,11.01,200000.0
2006-07-17 18:17:00,11.024,11.029,10.935,10.97,300000.0
2006-07-17 18:19:00,11.009,11.052,10.894,11.023,600000.0
2006-07-17 18:21:00,10.98,11.098,10.954,11.034,550000.0
2006-07-17 18:23:00,11.045,11.052,10.965,11.04,400000.0
2006-07-17 18:24:00,11.014,11.014,10.906,11.012,400000.0
2006-07-17 18:25:00,10.939,10.991,10.883,10.921,500000.0
2006-07-17 18:26:00,10.936,11.014,10.887,11.014,550000.0
2006-07-17 18:28:00,10.983,10.991,10.876,10.991,350000.0
2006-07-17 18:29:00,10.956,11.019,10.916,11.019,350000.0
2006-07-17 18:30:00,10.996,11.034,10.911,10.98,450000.0
2006-07-17 18:31:00,10.999,11.008,10.917,10.99,350000.0
2006-07-17 18:32:00,10.914,10.999,10.871,10.949,450000.0
2006-07-17 18:33:00,10.989,11.003,10.906,10.913,300000.0
2006-07-17 18:42:00,10.959,11.037,10.903,10.94,550000.0
2006-07-17 18:43:00,10.966,11.019,10.879,11.019,400000.0
2006-07-17 18:44:00,10.985,10.987,10.878,10.939,500000.0
2006-07-17 18:46:00,10.921,11.028,10.921,11.028,350000.0
2006-07-17 18:47:00,10.857,10.975,10.853,10.963,400000.0
2006-07-17 18:55:00,10.919,11.04,10.906,11.022,550000.0
2006-07-17 18:56:00,10.885,11.028,10.885,11.028,550000.0
2006-07-17 18:57:00,11.012,11.012,10.903,10.994,550000.0
2006-07-17 18:58:00,11.0,11.003,10.876,10.98,600000.0
2006-07-17 19:00:00,10.933,11.012,10.874,11.012,350000.0
2006-07-17 19:01:00,10.921,10.982,10.893,10.953,500000.0
2006-07-17 19:02:00,10.924,10.984,10.882,10.976,400000.0
2006-07-17 19:03:00,10.958,10.958,10.851,10.861,350000.0
2006-07-17 19:04:00,10.983,10.983,10.934,10.94,200000.0
2006-07-17 19:05:00,10.889,10.97,10.881,10.911,250000.0
2006-07-17 19:07:00,10.933,10.958,10.859,10.899,400000.0
2006-07-17 19:09:00,10.881,11.036,10.879,10.946,500000.0
2006-07-17 19:11:00,10.954,10.992,10.875,10.968,250000.0
2006-07-17 19:12:00,11.002,11.006,10.919,10.978,400000.0
2006-07-17 19:13:00,10.937,11.019,10.887,10.912,450000.0
2006-07-17 19:16:00,11.001,11.001,10.938,10.966,350000.0
2006-07-17 19:17:00,10.955,11.035,10.948,11.035,250000.0
2006-07-17 19:18:00,10.891,11.028,10.884,10.994,350000.0
2006-07-17 19:19:00,11.017,11.046,10.9,10.9,500000.0
2006-07-17 19:20:00,10.995,11.017,10.892,11.017,550000.0
2006-07-17 19:21:00,10.977,10.999,10.882,10.977,400000.0
2006-07-17 19:22:00,10.92,10.993,10.824,10.982,700000.0
2006-07-17 19:23:00,10.885,10.984,10.878,10.878,450000.0
2006-07-17 19:24:00,10.966,10.993,10.902,10.902,300000.0
2006-07-17 19:25:00,10.991,10.991,10.866,10.866,350000.0
2006-07-17 19:26:00,10.883,10.993,10.868,10.868,400000.0
2006-07-17 19:27:00,10.987,10.987,10.895,10.908,500000.0
2006-07-17 19:28:00,11.0,11.0,10.902,10.966,400000.0
2006-07-17 19:29:00,10.947,10.969,10.947,10.951,300000.0
2006-07-17 19:30:00,11.007,11.044,10.9,10.989,450000.0
2006-07-17 19:31:00,11.011,11.012,10.875,10.904,400000.0
2006-07-17 19:34:00,10.99,10.99,10.91,10.944,200000.0
2006-07-17 19:36:00,10.982,10.982,10.878,10.915,200000.0
2006-07-17 19:37:00,10.878,10.943,10.867,10.943,300000.0
2006-07-17 19:38:00,10.885,10.968,10.884,10.954,300000.0
2006-07-17 19:40:00,10.978,10.978,10.894,10.925,200000.0
2006-07-17 19:45:00,10.97,11.002,10.867,10.956,550000.0
2006-07-17 19:46:00,10.909,11.003,10.896,10.998,400000.0
2006-07-17 19:48:00,10.975,10.975,10.883,10.919,200000.0
2006-07-17 19:50:00,10.966,10.966,10.866,10.904,200000.0
2006-07-17 19:52:00,10.969,11.039,10.918,10.947,400000.0
2006-07-17 19:55:00,10.883,10.988,10.883,10.911,400000.0
2006-07-17 19:59:00,10.948,10.998,10.847,10.998,600000.0
2006-07-17 20:00:00,10.924,11.001,10.873,10.896,450000.0
2006-07-17 20:01:00,10.894,11.014,10.894,10.894,650000.0
2006-07-17 20:02:00,10.956,10.956,10.878,10.878,250000.0
2006-07-17 20:03:00,10.92,10.969,10.858,10.959,250000.0
2006-07-17 20:05:00,10.989,11.006,10.884,10.996,400000.0
2006-07-17 20:08:00,10.955,10.955,10.863,10.899,200000.0
2006-07-17 20:12:00,10.995,11.023,10.875,10.986,500000.0
2006-07-17 20:13:00,10.923,11.031,10.885,10.963,550000.0
2006-07-17 20:16:00,10.949,10.949,10.848,10.886,300000.0
2006-07-17 20:18:00,10.93,10.93,10.847,10.926,250000.0
2006-07-17 20:19:00,10.871,10.978,10.856,10.939,400000.0
2006-07-17 20:20:00,10.956,10.956,10.847,10.847,450000.0
2006-07-17 20:21:00,10.846,10.885,10.83,10.87,250000.0
2006-07-17 20:22:00,10.915,10.917,10.835,10.917,450000.0
2006-07-17 20:26:00,10.86,10.934,10.86,10.877,400000.0
2006-07-17 20:27:00,10.917,10.946,10.86,10.918,350000.0
2006-07-17 20:30:00,10.897,10.92,10.808,10.866,450000.0
2006-07-17 20:33:00,10.948,10.948,10.766,10.906,850000.0
2006-07-17 20:34:00,10.921,10.95,10.807,10.95,300000.0
2006-07-17 20:38:00,10.935,10.935,10.838,10.935,300000.0
2006-07-17 20:39:00,10.896,10.931,10.814,10.82,450000.0
2006-07-17 20:40:00,10.845,10.94,10.845,10.912,300000.0
2006-07-17 20:43:00,10.895,10.895,10.795,10.834,200000.0
2006-07-17 20:46:00,10.897,10.937,10.825,10.877,450000.0
2006-07-17 20:47:00,10.821,10.942,10.821,10.928,250000.0
2006-07-17 20:48:00,10.924,10.924,10.801,10.903,650000.0
2006-07-17 20:50:00,10.871,10.871,10.778,10.778,350000.0
2006-07-17 20:51:00,10.862,10.901,10.77,10.901,650000.0
2006-07-17 20:52:00,10.775,10.881,10.749,10.861,350000.0
2006-07-17 20:53:00,10.894,10.913,10.757,10.863,500000.0
2006-07-17 20:55:00,10.794,10.885,10.782,10.814,250000.0
2006-07-17 20:56:00,10.782,10.878,10.782,10.852,250000.0
2006-07-17 20:58:00,10.843,10.863,10.792,10.792,200000.0
2006-07-17 20:59:00,10.791,10.85,10.791,10.829,250000.0
2006-07-17 21:01:00,10.789,10.909,10.781,10.789,600000.0
2006-07-17 21:02:00,10.895,10.895,10.766,10.797,400000.0
2006-07-17 21:04:00,10.858,10.912,10.776,10.81,350000.0
2006-07-17 21:05:00,10.844,10.872,10.751,10.751,200000.0
2006-07-17 21:09:00,10.857,10.857,10.773,10.805,200000.0
2006-07-17 21:11:00,10.847,10.866,10.727,10.838,750000.0
2006-07-17 21:12:00,10.832,10.901,10.781,10.811,550000.0
2006-07-17 21:14:00,10.819,10.894,10.773,10.805,350000.0
2006-07-17 21:15:00,10.79,10.918,10.79,10.885,300000.0
2006-07-17 21:17:00,10.82,10.82,10.724,10.772,350000.0
2006-07-17 21:18:00,10.746,10.855,10.721,10.773,450000.0
2006-07-17 21:19:00,10.759,10.853,10.742,10.826,350000.0
2006-07-17 21:21:00,10.839,10.839,10.76,10.793,200000.0
2006-07-17 21:24:00,10.746,10.822,10.725,10.75,250000.0
2006-07-17 21:25:00,10.746,10.911,10.746,10.833,800000.0
2006-07-17 21:26:00,10.794,10.882,10.742,10.768,450000.0
2006-07-17 21:27:00,10.802,10.891,10.779,10.891,500000.0
2006-07-17 21:28:00,10.872,10.872,10.778,10.785,350000.0
2006-07-17 21:30:00,10.784,10.886,10.704,10.804,500000.0
2006-07-17 21:31:00,10.735,10.887,10.713,10.716,250000.0
2006-07-17 21:33:00,10.774,10.849,10.74,10.74,550000.0
2006-07-17 21:34:00,10.757,10.861,10.757,10.819,400000.0
2006-07-17 21:35:00,10.782,10.786,10.706,10.762,350000.0
2006-07-17 21:37:00,10.786,10.786,10.674,10.729,250000.0
2006-07-17 21:39:00,10.734,10.827,10.69,10.827,450000.0
2006-07-17 21:41:00,10.825,10.825,10.727,10.727,200000.0
2006-07-17 21:42:00,10.821,10.823,10.723,10.823,150000.0
2006-07-17 21:43:00,10.732,10.823,10.732,10.763,200000.0
2006-07-17 21:46:00,10.77,10.87,10.725,10.773,600000.0
2006-07-17 21:47:00,10.846,10.846,10.718,10.744,350000.0
2006-07-17 21:50:00,10.819,10.819,10.74,10.773,200000.0
2006-07-17 21:53:00,10.814,10.814,10.72,10.804,400000.0
2006-07-17 21:55:00,10.835,10.835,10.743,10.779,200000.0
2006-07-17 21:57:00,10.747,10.866,10.743,10.866,500000.0
2006-07-17 21:58:00,10.822,10.872,10.822,10.859,150000.0
2006-07-17 22:00:00,10.841,10.841,10.737,10.775,200000.0
2006-07-17 22:01:00,10.762,10.808,10.722,10.722,350000.0
2006-07-17 22:02:00,10.735,10.806,10.715,10.805,300000.0
2006-07-17 22:09:00,10.787,10.836,10.735,10.75,750000.0
2006-07-17 22:10:00,10.87,10.87,10.724,10.823,500000.0
2006-07-17 22:13:00,10.781,10.845,10.768,10.845,400000.0
2006-07-17 22:17:00,10.832,10.832,10.732,10.773,200000.0
2006-07-17 22:19:00,10.841,10.841,10.757,10.814,250000.0
2006-07-17 22:21:00,10.814,10.85,10.711,10.778,700000.0
2006-07-17 22:24:00,10.755,10.848,10.721,10.756,600000.0
2006-07-17 22:25:00,10.767,10.873,10.757,10.833,400000.0
2006-07-17 22:27:00,10.817,10.847,10.752,10.781,600000.0
2006-07-17 22:29:00,10.817,10.841,10.758,10.823,450000.0
2006-07-17 22:34:00,10.768,10.816,10.723,10.763,500000.0
2006-07-17 22:36:00,10.831,10.868,10.76,10.822,450000.0
2006-07-17 22:37:00,10.755,10.869,10.698,10.869,650000.0
2006-07-17 22:38:00,10.838,10.873,10.771,10.771,450000.0
2006-07-17 22:39:00,10.853,10.897,10.799,10.856,400000.0
2006-07-17 22:40:00,10.892,10.914,10.756,10.825,600000.0
2006-07-17 22:41:00,10.84,10.851,10.84,10.851,100000.0
2006-07-17 22:42:00,10.89,10.915,10.804,10.804,400000.0
2006-07-17 22:44:00,10.848,10.848,10.741,10.783,300000.0
2006-07-17 22:45:00,10.8,10.812,10.721,10.776,300000.0
2006-07-17 22:46:00,10.756,10.876,10.756,10.876,450000.0
2006-07-17 22:47:00,10.846,10.883,10.766,10.878,300000.0
2006-07-17 22:48:00,10.802,10.858,10.732,10.826,450000.0
2006-07-17 22:50:00,10.753,10.866,10.743,10.779,300000.0
2006-07-17 22:51:00,10.8,10.843,10.747,10.787,400000.0
2006-07-17 22:53:00,10.812,10.831,10.77,10.817,350000.0
2006-07-17 22:54:00,10.821,10.845,10.731,10.837,450000.0
2006-07-17 22:55:00,10.862,10.862,10.726,10.833,350000.0
2006-07-17 22:57:00,10.827,10.874,10.784,10.82,450000.0
2006-07-17 22:58:00,10.731,10.829,10.731,10.829,150000.0
2006-07-17 23:03:00,10.772,10.846,10.772,10.839,250000.0
2006-07-17 23:05:00,10.759,10.854,10.736,10.778,350000.0
2006-07-17 23:08:00,10.873,10.873,10.806,10.813,300000.0
2006-07-17 23:10:00,10.84,10.875,10.753,10.875,400000.0
2006-07-17 23:11:00,10.761,10.874,10.761,10.788,250000.0
2006-07-17 23:15:00,10.832,10.832,10.728,10.801,250000.0
2006-07-17 23:27:00,10.864,10.864,10.76,10.811,400000.0
2006-07-17 23:30:00,10.825,10.825,10.733,10.769,200000.0
2006-07-17 23:36:00,10.87,10.871,10.756,10.787,400000.0
2006-07-17 23:40:00,10.8,10.877,10.765,10.765,300000.0
2006-07-17 23:49:00,10.836,10.836,10.751,10.785,200000.0
2006-07-18 00:00:00,10.89,11.19,10.44,10.56,200000.0
2006-07-18 00:04:00,10.836,10.836,10.757,10.791,200000.0
2006-07-18 00:06:00,10.859,10.859,10.79,10.828,200000.0
2006-07-18 00:10:00,10.893,10.893,10.81,10.843,200000.0
2006-07-18 00:17:00,10.857,10.972,10.83,10.936,300000.0
2006-07-18 00:19:00,10.888,10.888,10.808,10.842,200000.0
2006-07-18 00:28:00,10.826,10.938,10.826,10.938,100000.0
2006-07-18 00:34:00,10.892,10.892,10.792,10.833,200000.0
2006-07-18 00:42:00,10.907,10.907,10.824,10.855,200000.0
2006-07-18 00:48:00,10.934,10.934,10.868,10.881,300000.0
2006-07-18 00:55:00,10.899,10.899,10.79,10.831,400000.0
2006-07-18 00:58:00,10.915,10.915,10.823,10.859,200000.0
2006-07-18 01:03:00,10.9,10.9,10.796,10.834,200000.0
2006-07-18 01:10:00,10.894,10.939,10.817,10.924,350000.0
2006-07-18 01:11:00,10.828,10.909,10.772,10.897,350000.0
2006-07-18 01:15:00,10.925,10.925,10.846,10.881,200000.0
2006-07-18 01:17:00,10.927,10.927,10.826,10.865,200000.0
2006-07-18 01:21:00,10.908,10.956,10.854,10.854,300000.0
2006-07-18 01:23:00,10.929,10.929,10.849,10.883,200000.0
2006-07-18 01:24:00,10.844,10.875,10.841,10.875,150000.0
2006-07-18 01:38:00,10.92,10.949,10.832,10.845,500000.0
2006-07-18 01:39:00,10.934,10.952,10.892,10.892,300000.0
2006-07-18 01:40:00,10.949,10.979,10.868,10.937,300000.0
2006-07-18 01:41:00,10.92,10.98,10.836,10.836,650000.0
2006-07-18 01:45:00,10.901,11.005,10.873,10.943,500000.0
2006-07-18 01:46:00,10.975,10.975,10.831,10.927,300000.0
2006-07-18 01:47:00,10.918,10.974,10.847,10.974,200000.0
2006-07-18 01:48:00,10.844,10.973,10.822,10.973,400000.0
2006-07-18 01:49:00,10.933,10.933,10.93,10.931,150000.0
2006-07-18 01:50:00,10.947,10.996,10.892,10.936,250000.0
2006-07-18 01:51:00,10.891,11.022,10.891,10.915,450000.0
2006-07-18 01:52:00,10.917,10.925,10.91,10.925,200000.0
2006-07-18 01:55:00,10.943,10.943,10.843,10.883,200000.0
2006-07-18 01:59:00,10.955,10.955,10.871,10.904,200000.0
2006-07-18 02:00:00,10.937,10.937,10.824,10.859,200000.0
2006-07-18 02:03:00,10.852,10.924,10.782,10.809,600000.0
2006-07-18 02:10:00,10.905,10.946,10.775,10.938,450000.0
2006-07-18 02:11:00,10.858,10.947,10.815,10.884,550000.0
2006-07-18 02:12:00,10.897,11.02,10.897,10.962,350000.0
2006-07-18 02:13:00,10.86,10.901,10.818,10.818,250000.0
2006-07-18 02:14:00,10.854,10.986,10.829,10.829,800000.0
2006-07-18 02:16:00,10.903,10.911,10.774,10.911,800000.0
2006-07-18 02:17:00,10.86,10.947,10.815,10.918,400000.0
2006-07-18 02:18:00,10.817,10.922,10.787,10.862,350000.0
2006-07-18 02:19:00,10.854,10.999,10.841,10.841,400000.0
2006-07-18 02:20:00,10.866,10.962,10.848,10.848,200000.0
2006-07-18 02:21:00,10.834,10.927,10.807,10.86,350000.0
2006-07-18 02:22:00,10.954,10.954,10.83,10.953,500000.0
2006-07-18 02:23:00,10.962,10.962,10.874,10.929,600000.0
2006-07-18 02:24:00,10.913,10.96,10.848,10.943,250000.0
2006-07-18 02:25:00,10.952,10.962,10.894,10.962,200000.0
2006-07-18 02:27:00,10.929,10.96,10.826,10.891,600000.0
2006-07-18 02:28:00,10.923,10.958,10.836,10.953,500000.0
2006-07-18 02:29:00,10.882,10.907,10.881,10.907,200000.0
2006-07-18 02:30:00,10.848,10.979,10.848,10.961,350000.0
2006-07-18 02:31:00,10.874,10.961,10.833,10.833,450000.0
2006-07-18 02:33:00,10.845,10.942,10.825,10.825,450000.0
2006-07-18 02:38:00,10.93,10.934,10.853,10.926,500000.0
2006-07-18 02:39:00,10.891,10.988,10.872,10.872,250000.0
2006-07-18 02:40:00,10.946,10.988,10.852,10.929,350000.0
2006-07-18 02:41:00,10.921,10.943,10.81,10.922,400000.0
2006-07-18 02:42:00,10.876,10.969,10.852,10.969,300000.0
2006-07-18 02:43:00,10.928,11.007,10.86,10.994,550000.0
2006-07-18 02:44:00,10.859,10.986,10.849,10.956,350000.0
2006-07-18 02:46:00,10.938,10.951,10.833,10.95,450000.0
2006-07-18 02:47:00,10.905,10.934,10.832,10.934,350000.0
2006-07-18 02:48:00,10.999,10.999,10.866,10.866,600000.0
2006-07-18 02:49:00,10.955,10.979,10.839,10.933,400000.0
2006-07-18 02:50:00,10.99,11.034,10.87,11.034,350000.0
2006-07-18 02:52:00,10.994,10.994,10.889,10.927,200000.0
2006-07-18 02:53:00,10.965,10.965,10.965,10.965,100000.0
2006-07-18 02:55:00,10.89,10.993,10.886,10.895,350000.0
2006-07-18 02:56:00,10.991,10.991,10.88,10.888,350000.0
2006-07-18 02:57:00,10.912,11.037,10.871,11.011,400000.0
2006-07-18 02:58:00,10.916,10.988,10.876,10.876,200000.0
2006-07-18 03:00:00,10.941,10.988,10.869,10.902,750000.0
2006-07-18 03:01:00,10.992,11.047,10.899,10.923,800000.0
2006-07-18 03:02:00,10.975,11.015,10.863,10.893,550000.0
2006-07-18 03:03:00,10.974,11.002,10.876,10.876,350000.0
2006-07-18 03:08:00,10.917,10.957,10.864,10.904,400000.0
2006-07-18 03:09:00,10.958,10.998,10.867,10.884,550000.0
2006-07-18 03:10:00,10.895,10.995,10.895,10.961,550000.0
2006-07-18 03:13:00,10.961,10.961,10.863,10.863,350000.0
2006-07-18 03:14:00,10.915,11.001,10.857,11.0,500000.0
2006-07-18 03:17:00,10.937,10.977,10.895,10.977,300000.0
2006-07-18 03:18:00,10.898,11.032,10.898,10.977,350000.0
2006-07-18 03:19:00,10.955,11.018,10.884,10.884,600000.0
2006-07-18 03:20:00,10.963,11.004,10.869,10.869,600000.0
2006-07-18 03:22:00,10.917,11.001,10.86,10.99,900000.0
2006-07-18 03:23:00,10.965,10.993,10.876,10.993,450000.0
2006-07-18 03:24:00,10.97,10.981,10.911,10.911,500000.0
2006-07-18 03:26:00,10.955,10.98,10.878,10.98,550000.0
2006-07-18 03:27:00,10.89,10.992,10.89,10.992,400000.0
2006-07-18 03:28:00,10.908,11.024,10.904,10.978,300000.0
2006-07-18 03:29:00,10.928,11.03,10.928,11.011,250000.0
2006-07-18 03:30:00,10.992,11.006,10.911,11.0,350000.0
2006-07-18 03:31:00,10.901,10.978,10.894,10.964,250000.0
2006-07-18 03:32:00,10.979,10.988,10.929,10.988,150000.0
2006-07-18 03:33:00,10.999,11.018,10.901,10.947,350000.0
2006-07-18 03:34:00,10.899,11.025,10.899,10.994,250000.0
2006-07-18 03:36:00,10.989,10.989,10.987,10.987,100000.0
2006-07-18 03:38:00,11.02,11.027,10.887,10.986,700000.0
2006-07-18 03:39:00,10.892,10.984,10.892,10.984,350000.0
2006-07-18 03:44:00,10.938,10.938,10.938,10.938,50000.0
2006-07-18 03:45:00,10.973,11.04,10.915,10.967,400000.0
2006-07-18 03:46:00,10.928,11.018,10.916,11.018,200000.0
2006-07-18 03:47:00,11.026,11.038,10.89,10.985,350000.0
2006-07-18 03:48:00,10.972,11.028,10.912,10.912,350000.0
2006-07-18 03:50:00,10.922,11.039,10.898,10.942,550000.0
2006-07-18 03:52:00,10.981,11.043,10.981,11.043,100000.0
2006-07-18 03:54:00,10.965,11.049,10.912,10.943,550000.0
2006-07-18 03:55:00,11.048,11.048,10.903,10.903,350000.0
2006-07-18 03:56:00,11.045,11.045,10.914,10.985,450000.0
2006-07-18 03:57:00,11.008,11.049,10.93,11.049,250000.0
2006-07-18 03:59:00,11.008,11.019,10.915,11.019,350000.0
2006-07-18 04:00:00,11.038,11.038,10.965,10.966,150000.0
2006-07-18 04:01:00,11.02,11.02,10.888,10.998,450000.0
2006-07-18 04:02:00,11.066,11.068,10.948,11.068,250000.0
2006-07-18 04:04:00,10.989,11.036,10.961,11.021,400000.0
2006-07-18 04:05:00,10.927,11.047,10.927,10.953,350000.0
2006-07-18 04:06:00,11.029,11.041,10.953,11.026,400000.0
2006-07-18 04:09:00,11.03,11.03,10.93,10.968,250000.0
2006-07-18 04:10:00,10.962,11.074,10.962,11.01,150000.0
2006-07-18 04:12:00,11.016,11.069,10.94,10.96,400000.0
2006-07-18 04:14:00,11.014,11.05,10.962,10.977,450000.0
2006-07-18 04:15:00,11.029,11.103,10.948,11.001,900000.0
2006-07-18 04:17:00,10.964,11.01,10.917,10.931,400000.0
2006-07-18 04:18:00,10.971,11.047,10.913,11.014,400000.0
2006-07-18 04:19:00,10.994,11.05,10.901,11.009,400000.0
2006-07-18 04:20:00,11.031,11.045,10.918,11.018,350000.0
2006-07-18 04:21:00,11.029,11.033,10.977,11.019,550000.0
2006-07-18 04:22:00,10.925,11.009,10.925,11.009,450000.0
2006-07-18 04:23:00,11.023,11.05,10.943,11.004,300000.0
2006-07-18 04:27:00,11.031,11.049,10.945,11.049,250000.0
2006-07-18 04:28:00,10.923,11.035,10.923,10.946,400000.0
2006-07-18 04:29:00,11.004,11.047,10.948,11.047,350000.0
2006-07-18 04:30:00,11.013,11.053,10.94,10.948,350000.0
2006-07-18 04:31:00,10.986,11.068,10.943,10.964,350000.0
2006-07-18 04:32:00,11.022,11.067,10.954,11.067,550000.0
2006-07-18 04:33:00,11.036,11.074,10.948,10.948,550000.0
2006-07-18 04:34:00,11.005,11.108,10.95,10.95,550000.0
2006-07-18 04:37:00,11.036,11.095,10.935,10.935,450000.0
2006-07-18 04:38:00,11.027,11.071,10.976,11.036,350000.0
2006-07-18 04:39:00,11.067,11.07,10.946,11.026,650000.0
2006-07-18 04:42:00,10.982,11.051,10.961,10.989,350000.0
2006-07-18 04:44:00,10.985,11.058,10.956,11.018,500000.0
2006-07-18 04:45:00,11.038,11.038,11.009,11.033,250000.0
2006-07-18 04:46:00,11.065,11.069,10.937,11.036,500000.0
2006-07-18 04:48:00,11.027,11.029,10.93,10.971,500000.0
2006-07-18 04:49:00,10.955,11.087,10.95,11.041,450000.0
2006-07-18 04:50:00,10.922,11.101,10.922,11.064,1150000.0
2006-07-18 04:53:00,11.044,11.044,10.961,10.993,200000.0
2006-07-18 04:55:00,11.052,11.052,11.025,11.025,100000.0
2006-07-18 04:56:00,10.963,11.034,10.952,11.023,300000.0
2006-07-18 04:57:00,11.003,11.038,11.003,11.038,100000.0
2006-07-18 04:58:00,10.946,11.04,10.946,10.986,150000.0
2006-07-18 05:00:00,10.982,11.05,10.945,11.032,500000.0
2006-07-18 05:01:00,11.024,11.024,10.938,10.939,300000.0
2006-07-18 05:02:00,10.968,11.063,10.933,11.01,350000.0
2006-07-18 05:03:00,10.934,11.054,10.911,11.054,600000.0
2006-07-18 05:04:00,10.99,11.091,10.984,11.072,600000.0
2006-07-18 05:05:00,10.992,11.092,10.955,10.955,350000.0
2006-07-18 05:06:00,11.072,11.121,10.982,10.991,500000.0
2006-07-18 05:09:00,11.075,11.075,11.008,11.021,300000.0
2006-07-18 05:10:00,11.024,11.03,11.024,11.03,100000.0
2006-07-18 05:11:00,11.054,11.083,11.033,11.083,200000.0
2006-07-18 05:13:00,10.921,11.082,10.921,10.979,400000.0
2006-07-18 05:14:00,11.032,11.096,10.963,11.079,750000.0
2006-07-18 05:15:00,11.09,11.106,10.984,11.004,400000.0
2006-07-18 05:16:00,10.979,11.046,10.924,10.926,350000.0
2006-07-18 05:17:00,10.961,11.027,10.923,11.012,250000.0
2006-07-18 05:18:00,11.016,11.052,10.952,11.016,450000.0
2006-07-18 05:19:00,11.06,11.088,10.922,10.978,700000.0
2006-07-18 05:20:00,11.042,11.07,10.956,11.06,350000.0
2006-07-18 05:21:00,11.017,11.04,10.957,11.029,600000.0
2006-07-18 05:22:00,10.979,11.034,10.923,11.034,350000.0
2006-07-18 05:23:00,11.004,11.023,10.886,10.935,650000.0
2006-07-18 05:24:00,11.0,11.045,10.946,10.953,250000.0
2006-07-18 05:25:00,11.019,11.047,10.87,10.961,550000.0
2006-07-18 05:26:00,11.039,11.082,10.989,11.031,350000.0
2006-07-18 05:27:00,10.944,11.066,10.939,11.065,500000.0
2006-07-18 05:28:00,10.953,11.065,10.915,11.03,550000.0
2006-07-18 05:29:00,11.073,11.084,10.974,11.035,450000.0
2006-07-18 05:31:00,11.035,11.038,10.933,10.992,400000.0
2006-07-18 05:32:00,10.991,11.073,10.965,10.995,300000.0
2006-07-18 05:33:00,10.952,11.061,10.932,11.023,650000.0
2006-07-18 05:35:00,11.052,11.073,10.938,10.938,650000.0
2006-07-18 05:37:00,11.049,11.076,10.959,10.968,500000.0
2006-07-18 05:39:00,10.953,11.115,10.953,11.015,650000.0
2006-07-18 05:41:00,11.051,11.115,10.989,11.008,550000.0
2006-07-18 05:42:00,10.969,11.051,10.969,10.974,350000.0
2006-07-18 05:43:00,11.061,11.076,10.978,10.978,650000.0
2006-07-18 05:44:00,11.112,11.112,10.979,11.093,350000.0
2006-07-18 05:45:00,11.04,11.1,10.936,11.1,300000.0
2006-07-18 05:46:00,11.035,11.13,10.984,11.089,550000.0
2006-07-18 05:47:00,10.988,11.067,10.988,11.067,150000.0
2006-07-18 05:48:00,11.077,11.077,10.966,11.052,500000.0
2006-07-18 05:50:00,11.056,11.056,10.977,10.977,100000.0
2006-07-18 05:51:00,11.044,11.077,11.001,11.055,450000.0
2006-07-18 05:52:00,11.054,11.071,10.943,11.035,450000.0
2006-07-18 05:54:00,10.98,11.017,10.979,11.005,350000.0
2006-07-18 05:55:00,11.075,11.083,10.959,10.959,550000.0
2006-07-18 05:56:00,11.1,11.1,10.971,11.095,500000.0
2006-07-18 05:57:00,11.005,11.058,10.968,11.058,200000.0
2006-07-18 05:58:00,10.978,11.101,10.978,11.046,350000.0
2006-07-18 05:59:00,11.01,11.021,11.01,11.021,100000.0
2006-07-18 06:01:00,10.981,11.061,10.947,10.947,650000.0
2006-07-18 06:02:00,10.972,11.04,10.897,11.007,750000.0
2006-07-18 06:03:00,11.063,11.093,10.956,10.979,700000.0
2006-07-18 06:05:00,11.051,11.07,10.939,10.939,450000.0
2006-07-18 06:07:00,11.054,11.084,10.958,11.078,700000.0
2006-07-18 06:09:00,11.051,11.051,10.955,11.042,350000.0
2006-07-18 06:10:00,11.046,11.063,10.954,11.063,350000.0
2006-07-18 06:11:00,11.064,11.09,10.959,11.018,400000.0
2006-07-18 06:13:00,11.033,11.036,10.964,10.994,350000.0
2006-07-18 06:14:00,10.961,11.069,10.928,10.985,500000.0
2006-07-18 06:15:00,11.048,11.081,10.971,11.081,400000.0
2006-07-18 06:16:00,10.963,11.03,10.939,11.028,300000.0
2006-07-18 06:18:00,11.055,11.089,10.957,11.089,450000.0
2006-07-18 06:19:00,11.078,11.078,10.968,10.977,300000.0
2006-07-18 06:21:00,11.003,11.135,10.979,11.103,550000.0
2006-07-18 06:23:00,11.085,11.085,10.945,10.989,450000.0
2006-07-18 06:31:00,11.051,11.056,10.977,10.987,400000.0
2006-07-18 06:37:00,11.073,11.084,10.912,11.063,550000.0
2006-07-18 06:38:00,10.99,11.107,10.972,11.069,500000.0
2006-07-18 06:40:00,11.004,11.063,10.98,10.98,300000.0
2006-07-18 06:43:00,10.948,11.072,10.948,10.983,650000.0
2006-07-18 06:44:00,11.017,11.018,10.931,11.018,550000.0
2006-07-18 06:45:00,10.948,11.085,10.925,10.929,600000.0
2006-07-18 06:46:00,11.028,11.028,10.881,10.901,700000.0
2006-07-18 06:48:00,11.027,11.027,10.947,10.983,200000.0
2006-07-18 06:50:00,11.021,11.021,10.917,10.955,200000.0
2006-07-18 06:52:00,10.963,11.054,10.963,11.001,350000.0
2006-07-18 06:53:00,10.979,11.033,10.901,10.935,450000.0
2006-07-18 06:55:00,11.009,11.064,10.975,11.064,550000.0
2006-07-18 06:56:00,10.953,11.063,10.921,11.063,400000.0
2006-07-18 06:58:00,11.023,11.023,10.928,10.958,250000.0
2006-07-18 06:59:00,10.924,11.027,10.924,11.027,100000.0
2006-07-18 07:00:00,10.913,10.993,10.913,10.973,300000.0
2006-07-18 07:01:00,10.901,11.028,10.901,11.028,100000.0
2006-07-18 07:04:00,10.901,11.029,10.901,10.954,400000.0
2006-07-18 07:05:00,10.988,11.054,10.956,11.019,400000.0
2006-07-18 07:06:00,11.022,11.066,10.937,11.064,550000.0
2006-07-18 07:08:00,10.944,11.067,10.944,11.005,400000.0
2006-07-18 07:09:00,10.958,11.05,10.915,11.05,450000.0
2006-07-18 07:10:00,10.971,11.035,10.961,10.961,300000.0
2006-07-18 07:11:00,10.969,11.019,10.94,11.016,250000.0
2006-07-18 07:12:00,11.022,11.066,10.949,11.049,250000.0
2006-07-18 07:14:00,10.943,10.994,10.931,10.994,350000.0
2006-07-18 07:16:00,11.017,11.04,10.896,11.04,400000.0
2006-07-18 07:17:00,11.026,11.046,10.929,10.95,800000.0
2006-07-18 07:18:00,11.014,11.029,10.921,11.015,550000.0
2006-07-18 07:19:00,10.92,11.066,10.92,10.941,450000.0
2006-07-18 07:20:00,11.025,11.025,10.945,11.014,550000.0
2006-07-18 07:21:00,10.994,11.018,10.912,10.912,250000.0
2006-07-18 07:22:00,10.945,11.049,10.907,11.049,450000.0
2006-07-18 07:24:00,10.942,11.031,10.912,10.926,450000.0
2006-07-18 07:25:00,11.057,11.062,10.96,11.011,650000.0
2006-07-18 07:26:00,11.003,11.003,10.878,10.987,500000.0
2006-07-18 07:27:00,10.926,11.01,10.901,10.956,450000.0
2006-07-18 07:28:00,11.025,11.049,10.935,11.008,250000.0
2006-07-18 07:29:00,10.966,11.051,10.93,11.04,850000.0
2006-07-18 07:30:00,10.9,11.039,10.9,11.013,300000.0
2006-07-18 07:31:00,11.043,11.043,10.927,11.028,550000.0
2006-07-18 07:33:00,10.987,11.018,10.901,10.901,350000.0
2006-07-18 07:34:00,11.035,11.052,10.949,11.022,350000.0
2006-07-18 07:37:00,10.901,11.037,10.901,11.006,450000.0
2006-07-18 07:38:00,11.037,11.037,10.931,11.002,400000.0
2006-07-18 07:39:00,11.038,11.056,10.968,11.056,350000.0
2006-07-18 07:41:00,11.032,11.066,10.936,10.936,650000.0
2006-07-18 07:44:00,11.04,11.055,10.945,10.979,400000.0
2006-07-18 07:46:00,11.024,11.053,10.932,11.053,400000.0
2006-07-18 07:48:00,11.034,11.064,10.959,11.064,550000.0
2006-07-18 07:49:00,10.963,11.056,10.932,11.056,600000.0
2006-07-18 07:51:00,10.98,11.072,10.968,11.066,600000.0
2006-07-18 07:53:00,10.94,11.044,10.94,11.044,200000.0
2006-07-18 07:57:00,10.943,11.032,10.937,11.008,300000.0
2006-07-18 07:59:00,11.0,11.077,10.946,10.946,600000.0
2006-07-18 08:01:00,10.992,11.081,10.946,10.946,350000.0
2006-07-18 08:03:00,10.963,11.065,10.963,11.035,450000.0
2006-07-18 08:06:00,10.958,11.033,10.936,10.976,400000.0
2006-07-18 08:07:00,11.053,11.067,10.933,11.067,500000.0
2006-07-18 08:09:00,10.987,11.06,10.93,10.93,500000.0
2006-07-18 08:10:00,10.995,10.995,10.893,10.893,250000.0
2006-07-18 08:11:00,11.0,11.0,10.865,10.965,450000.0
2006-07-18 08:12:00,11.041,11.041,10.956,10.956,100000.0
2006-07-18 08:13:00,11.042,11.042,10.888,10.921,400000.0
2006-07-18 08:14:00,10.912,11.007,10.879,10.995,400000.0
2006-07-18 08:15:00,10.926,11.05,10.926,11.05,250000.0
2006-07-18 08:16:00,10.991,11.042,10.988,11.005,250000.0
2006-07-18 08:17:00,10.948,11.048,10.935,11.014,650000.0
2006-07-18 08:19:00,10.932,11.036,10.932,10.989,250000.0
2006-07-18 08:20:00,11.077,11.077,10.949,11.021,550000.0
2006-07-18 08:21:00,10.961,11.077,10.946,10.965,550000.0
2006-07-18 08:22:00,10.945,11.057,10.927,10.935,350000.0
2006-07-18 08:23:00,10.931,11.044,10.931,11.044,300000.0
2006-07-18 08:25:00,10.96,11.089,10.96,11.065,350000.0
2006-07-18 08:26:00,11.053,11.053,10.938,11.049,500000.0
2006-07-18 08:27:00,10.999,11.044,10.998,11.044,250000.0
2006-07-18 08:28:00,11.036,11.036,10.919,10.995,450000.0
2006-07-18 08:29:00,10.905,11.007,10.874,11.007,400000.0
2006-07-18 08:30:00,11.002,11.023,10.931,10.985,400000.0
2006-07-18 08:31:00,10.929,11.004,10.929,10.951,400000.0
2006-07-18 08:32:00,11.043,11.043,10.938,10.986,500000.0
2006-07-18 08:33:00,11.006,11.044,10.909,11.003,400000.0
2006-07-18 08:35:00,10.922,11.001,10.922,11.001,100000.0
2006-07-18 08:36:00,10.987,10.987,10.863,10.922,500000.0
2006-07-18 08:38:00,11.005,11.071,10.939,10.973,650000.0
2006-07-18 08:43:00,11.039,11.068,10.979,10.979,350000.0
2006-07-18 08:44:00,10.973,11.018,10.963,11.018,350000.0
2006-07-18 08:45:00,11.037,11.09,10.992,10.992,350000.0
2006-07-18 08:48:00,10.946,11.029,10.946,10.987,450000.0
2006-07-18 08:49:00,11.046,11.046,10.908,10.986,400000.0
2006-07-18 08:50:00,10.897,11.035,10.897,10.995,300000.0
2006-07-18 08:52:00,10.956,11.059,10.956,11.033,450000.0
2006-07-18 08:54:00,11.04,11.04,10.928,10.941,350000.0
2006-07-18 08:56:00,10.962,11.065,10.928,11.006,550000.0
2006-07-18 09:00:00,11.0,11.059,10.926,10.926,550000.0
2006-07-18 09:02:00,10.918,11.019,10.918,10.962,550000.0
2006-07-18 09:05:00,10.99,11.028,10.909,11.022,400000.0
2006-07-18 09:06:00,11.005,11.055,10.943,10.988,350000.0
2006-07-18 09:07:00,10.904,11.02,10.883,11.02,400000.0
2006-07-18 09:08:00,11.072,11.072,10.953,11.045,350000.0
2006-07-18 09:12:00,11.032,11.035,10.898,10.941,550000.0
2006-07-18 09:13:00,10.963,11.039,10.909,11.039,450000.0
2006-07-18 09:21:00,10.988,11.04,10.941,11.04,550000.0
2006-07-18 09:22:00,10.939,11.052,10.939,11.042,500000.0
2006-07-18 09:23:00,10.912,11.038,10.881,10.98,450000.0
2006-07-18 09:25:00,11.041,11.056,10.961,10.968,350000.0
2006-07-18 09:26:00,10.963,11.037,10.916,10.916,400000.0
2006-07-18 09:27:00,10.916,10.997,10.869,10.869,250000.0
2006-07-18 09:28:00,10.912,10.96,10.867,10.951,350000.0
2006-07-18 09:29:00,10.879,11.012,10.879,10.942,300000.0
2006-07-18 09:30:00,10.864,10.968,10.844,10.931,400000.0
2006-07-18 09:31:00,10.874,10.874,10.788,10.853,400000.0
2006-07-18 09:32:00,10.86,10.919,10.82,10.919,250000.0
2006-07-18 09:33:00,10.887,10.926,10.792,10.912,450000.0
2006-07-18 09:35:00,10.781,10.906,10.781,10.906,350000.0
2006-07-18 09:36:00,10.821,10.877,10.732,10.747,500000.0
2006-07-18 09:37:00,10.844,10.88,10.749,10.845,400000.0
2006-07-18 09:38:00,10.787,10.87,10.744,10.87,450000.0
2006-07-18 09:39:00,10.923,10.952,10.805,10.915,500000.0
2006-07-18 09:40:00,10.805,10.883,10.749,10.787,550000.0
2006-07-18 09:41:00,10.883,10.94,10.817,10.817,350000.0
2006-07-18 09:42:00,10.894,10.898,10.804,10.822,400000.0
2006-07-18 09:43:00,10.852,10.95,10.846,10.901,300000.0
2006-07-18 09:45:00,10.772,10.936,10.772,10.906,500000.0
2006-07-18 09:46:00,10.833,10.833,10.817,10.817,100000.0
2006-07-18 09:47:00,10.819,10.912,10.816,10.885,350000.0
2006-07-18 09:48:00,10.94,10.951,10.828,10.868,450000.0
2006-07-18 09:49:00,10.883,10.938,10.808,10.854,350000.0
2006-07-18 09:50:00,10.847,10.926,10.807,10.807,500000.0
2006-07-18 09:51:00,10.849,10.919,10.827,10.894,350000.0
2006-07-18 09:52:00,10.927,10.927,10.769,10.862,400000.0
2006-07-18 09:53:00,10.769,10.879,10.769,10.777,400000.0
2006-07-18 09:54:00,10.898,10.913,10.776,10.876,350000.0
2006-07-18 09:55:00,10.882,10.92,10.816,10.821,400000.0
2006-07-18 09:57:00,10.836,10.916,10.8,10.898,500000.0
2006-07-18 09:59:00,10.83,10.957,10.779,10.957,450000.0
2006-07-18 10:00:00,10.937,10.937,10.83,10.933,550000.0
2006-07-18 10:01:00,10.916,10.969,10.839,10.931,500000.0
2006-07-18 10:02:00,10.874,11.018,10.874,10.941,350000.0
2006-07-18 10:03:00,10.898,10.914,10.805,10.83,400000.0
2006-07-18 10:04:00,10.913,10.963,10.869,10.886,400000.0
2006-07-18 10:05:00,10.842,10.992,10.842,10.959,400000.0
2006-07-18 10:06:00,10.855,10.943,10.782,10.943,450000.0
2006-07-18 10:07:00,10.891,10.909,10.798,10.845,400000.0
2006-07-18 10:08:00,10.828,10.967,10.828,10.967,400000.0
2006-07-18 10:09:00,10.946,10.959,10.8,10.959,450000.0
2006-07-18 10:10:00,10.965,10.976,10.858,10.96,550000.0
2006-07-18 10:11:00,10.961,10.97,10.836,10.836,500000.0
2006-07-18 10:12:00,10.926,10.926,10.794,10.872,350000.0
2006-07-18 10:15:00,10.953,10.953,10.841,10.904,350000.0
2006-07-18 10:16:00,10.818,10.959,10.818,10.916,400000.0
2006-07-18 10:17:00,10.872,10.897,10.807,10.813,400000.0
2006-07-18 10:18:00,10.796,10.963,10.796,10.963,450000.0
2006-07-18 10:19:00,10.893,10.964,10.857,10.895,400000.0
2006-07-18 10:20:00,10.838,10.897,10.796,10.796,550000.0
2006-07-18 10:21:00,10.876,10.925,10.867,10.902,400000.0
2006-07-18 10:22:00,10.761,10.909,10.761,10.829,400000.0
2006-07-18 10:23:00,10.909,10.953,10.814,10.888,450000.0
2006-07-18 10:24:00,10.907,10.918,10.763,10.913,900000.0
2006-07-18 10:27:00,10.885,10.913,10.809,10.913,450000.0
2006-07-18 10:28:00,10.895,10.895,10.766,10.813,350000.0
2006-07-18 10:29:00,10.903,10.903,10.748,10.872,900000.0
2006-07-18 10:30:00,10.832,10.879,10.742,10.803,400000.0
2006-07-18 10:31:00,10.753,10.834,10.753,10.808,350000.0
2006-07-18 10:32:00,10.856,10.905,10.798,10.89,700000.0
2006-07-18 10:33:00,10.877,10.898,10.764,10.891,400000.0
2006-07-18 10:34:00,10.904,10.904,10.757,10.848,500000.0
2006-07-18 10:35:00,10.78,10.876,10.78,10.81,400000.0
2006-07-18 10:36:00,10.791,10.867,10.758,10.773,500000.0
2006-07-18 10:37:00,10.889,10.889,10.759,10.799,400000.0
2006-07-18 10:38:00,10.744,10.894,10.744,10.866,400000.0
2006-07-18 10:40:00,10.86,10.881,10.761,10.881,550000.0
2006-07-18 10:41:00,10.87,10.873,10.769,10.769,350000.0
2006-07-18 10:42:00,10.868,10.931,10.79,10.892,750000.0
2006-07-18 10:44:00,10.863,10.908,10.769,10.872,900000.0
2006-07-18 10:45:00,10.859,10.893,10.77,10.851,350000.0
2006-07-18 10:46:00,10.863,10.93,10.796,10.93,400000.0
2006-07-18 10:47:00,10.894,10.909,10.769,10.769,350000.0
2006-07-18 10:49:00,10.898,10.898,10.734,10.76,600000.0
2006-07-18 10:53:00,10.849,10.904,10.768,10.817,500000.0
2006-07-18 10:54:00,10.865,10.877,10.767,10.767,400000.0
2006-07-18 10:55:00,10.874,10.906,10.777,10.881,800000.0
2006-07-18 10:56:00,10.871,10.957,10.79,10.923,400000.0
2006-07-18 10:57:00,10.859,10.895,10.738,10.858,450000.0
2006-07-18 10:58:00,10.813,10.902,10.771,10.839,350000.0
2006-07-18 10:59:00,10.871,10.909,10.742,10.742,450000.0
2006-07-18 11:00:00,10.848,10.948,10.809,10.829,350000.0
2006-07-18 11:01:00,10.778,10.92,10.778,10.868,500000.0
2006-07-18 11:02:00,10.918,10.929,10.798,10.856,400000.0
2006-07-18 11:03:00,10.835,10.919,10.78,10.827,550000.0
2006-07-18 11:05:00,10.814,10.965,10.814,10.864,550000.0
2006-07-18 11:06:00,10.913,10.913,10.789,10.799,350000.0
2006-07-18 11:07:00,10.886,10.922,10.815,10.908,450000.0
2006-07-18 11:08:00,10.835,10.95,10.817,10.94,350000.0
2006-07-18 11:09:00,10.91,10.91,10.794,10.89,500000.0
2006-07-18 11:10:00,10.778,10.894,10.778,10.837,400000.0
2006-07-18 11:11:00,10.914,10.935,10.797,10.895,350000.0
2006-07-18 11:12:00,10.915,10.964,10.844,10.921,550000.0
2006-07-18 11:13:00,10.923,10.961,10.828,10.961,500000.0
2006-07-18 11:14:00,10.846,10.948,10.791,10.948,400000.0
2006-07-18 11:17:00,10.971,10.973,10.854,10.973,350000.0
2006-07-18 11:18:00,10.884,10.937,10.881,10.91,350000.0
2006-07-18 11:20:00,10.928,10.961,10.849,10.884,400000.0
2006-07-18 11:21:00,10.949,10.949,10.805,10.916,450000.0
2006-07-18 11:22:00,10.996,11.054,10.868,10.868,400000.0
2006-07-18 11:23:00,10.845,10.96,10.845,10.865,500000.0
2006-07-18 11:27:00,10.894,11.027,10.894,10.987,500000.0
2006-07-18 11:28:00,10.84,10.922,10.811,10.915,350000.0
2006-07-18 11:29:00,10.881,10.96,10.859,10.885,500000.0
2006-07-18 11:31:00,10.94,10.958,10.858,10.913,350000.0
2006-07-18 11:32:00,10.898,10.932,10.821,10.821,450000.0
2006-07-18 11:33:00,10.816,10.941,10.816,10.903,350000.0
2006-07-18 11:36:00,10.873,10.977,10.834,10.895,550000.0
2006-07-18 11:37:00,10.874,10.973,10.83,10.93,400000.0
2006-07-18 11:38:00,10.911,10.936,10.848,10.918,400000.0
2006-07-18 11:41:00,10.828,10.918,10.828,10.868,350000.0
2006-07-18 11:42:00,10.824,10.917,10.824,10.917,350000.0
2006-07-18 11:43:00,10.952,10.958,10.856,10.958,350000.0
2006-07-18 11:44:00,10.954,10.959,10.828,10.923,450000.0
2006-07-18 11:46:00,10.923,10.974,10.842,10.864,400000.0
2006-07-18 11:48:00,10.911,10.961,10.854,10.948,400000.0
2006-07-18 11:52:00,10.875,10.963,10.828,10.963,450000.0
2006-07-18 11:53:00,10.841,10.98,10.841,10.881,400000.0
2006-07-18 11:55:00,10.928,10.984,10.86,10.973,350000.0
2006-07-18 11:57:00,10.963,10.963,10.863,10.932,450000.0
2006-07-18 11:58:00,10.868,10.975,10.856,10.971,350000.0
2006-07-18 11:59:00,10.94,10.997,10.87,10.905,450000.0
2006-07-18 12:00:00,10.903,10.903,10.792,10.795,350000.0
2006-07-18 12:02:00,10.936,10.997,10.861,10.861,400000.0
2006-07-18 12:03:00,10.852,10.954,10.85,10.919,550000.0
2006-07-18 12:04:00,10.894,10.963,10.845,10.845,350000.0
2006-07-18 12:07:00,10.938,10.938,10.757,10.857,450000.0
2006-07-18 12:08:00,10.945,10.961,10.85,10.961,450000.0
2006-07-18 12:11:00,10.817,10.897,10.807,10.807,450000.0
2006-07-18 12:12:00,10.806,10.948,10.806,10.828,350000.0
2006-07-18 12:14:00,10.897,10.927,10.828,10.846,550000.0
2006-07-18 12:15:00,10.853,10.923,10.792,10.837,400000.0
2006-07-18 12:16:00,10.861,10.921,10.807,10.859,400000.0
2006-07-18 12:17:00,10.906,10.937,10.877,10.924,400000.0
2006-07-18 12:18:00,10.889,10.889,10.788,10.806,450000.0
2006-07-18 12:19:00,10.834,10.92,10.778,10.809,450000.0
2006-07-18 12:20:00,10.837,10.922,10.748,10.821,500000.0
2006-07-18 12:21:00,10.863,10.901,10.782,10.87,500000.0
2006-07-18 12:22:00,10.903,10.903,10.78,10.858,400000.0
2006-07-18 12:23:00,10.926,10.967,10.822,10.822,400000.0
2006-07-18 12:24:00,10.898,10.898,10.749,10.852,600000.0
2006-07-18 12:25:00,10.89,10.89,10.778,10.869,450000.0
2006-07-18 12:26:00,10.883,10.904,10.78,10.829,450000.0
2006-07-18 12:27:00,10.879,10.918,10.799,10.876,550000.0
2006-07-18 12:29:00,10.881,10.937,10.789,10.793,500000.0
2006-07-18 12:32:00,10.761,10.889,10.761,10.776,300000.0
2006-07-18 12:33:00,10.929,10.949,10.813,10.813,250000.0
2006-07-18 12:34:00,10.788,10.898,10.766,10.766,450000.0
2006-07-18 12:35:00,10.923,10.934,10.785,10.785,350000.0
2006-07-18 12:36:00,10.912,10.915,10.803,10.891,350000.0
2006-07-18 12:37:00,10.929,10.943,10.842,10.842,500000.0
2006-07-18 12:39:00,10.898,10.934,10.791,10.887,450000.0
2006-07-18 12:40:00,10.866,10.895,10.805,10.831,450000.0
2006-07-18 12:41:00,10.874,10.904,10.786,10.904,450000.0
2006-07-18 12:42:00,10.798,10.917,10.796,10.89,550000.0
2006-07-18 12:43:00,10.869,10.918,10.795,10.826,500000.0
2006-07-18 12:44:00,10.887,10.935,10.799,10.807,450000.0
2006-07-18 12:46:00,10.808,10.956,10.808,10.818,500000.0
2006-07-18 12:47:00,10.864,10.951,10.806,10.868,350000.0
2006-07-18 12:48:00,10.818,10.92,10.765,10.892,550000.0
2006-07-18 12:49:00,10.865,10.95,10.83,10.836,450000.0
2006-07-18 12:50:00,10.878,10.987,10.841,10.861,400000.0
2006-07-18 12:51:00,10.845,10.983,10.845,10.961,500000.0
2006-07-18 12:52:00,10.877,10.993,10.875,10.933,500000.0
2006-07-18 12:54:00,10.906,10.935,10.815,10.873,450000.0
2006-07-18 12:55:00,10.859,10.918,10.799,10.918,450000.0
2006-07-18 12:56:00,10.908,10.954,10.826,10.852,450000.0
2006-07-18 12:57:00,10.891,10.942,10.806,10.806,400000.0
2006-07-18 12:58:00,10.835,10.959,10.811,10.818,400000.0
2006-07-18 12:59:00,10.884,10.925,10.813,10.925,450000.0
2006-07-18 13:01:00,10.827,10.981,10.827,10.917,400000.0
2006-07-18 13:02:00,10.836,10.927,10.831,10.872,400000.0
2006-07-18 13:03:00,10.858,10.929,10.82,10.82,450000.0
2006-07-18 13:04:00,10.91,10.957,10.817,10.817,450000.0
2006-07-18 13:05:00,10.799,10.911,10.799,10.894,400000.0
2006-07-18 13:06:00,10.905,10.905,10.747,10.845,450000.0
2006-07-18 13:07:00,10.883,10.883,10.756,10.813,500000.0
2006-07-18 13:08:00,10.802,10.93,10.791,10.824,400000.0
2006-07-18 13:09:00,10.955,10.955,10.843,10.845,450000.0
2006-07-18 13:12:00,10.957,10.991,10.86,10.86,550000.0
2006-07-18 13:13:00,10.966,10.966,10.837,10.933,450000.0
2006-07-18 13:14:00,10.826,10.953,10.826,10.948,350000.0
2006-07-18 13:15:00,10.898,10.992,10.849,10.921,400000.0
2006-07-18 13:16:00,10.921,10.926,10.824,10.926,350000.0
2006-07-18 13:17:00,10.956,10.975,10.874,10.975,450000.0
2006-07-18 13:19:00,10.9,10.995,10.867,10.881,400000.0
2006-07-18 13:20:00,10.861,10.922,10.835,10.9,500000.0
2006-07-18 13:21:00,10.838,10.924,10.822,10.833,350000.0
2006-07-18 13:22:00,10.881,10.961,10.87,10.884,400000.0
2006-07-18 13:23:00,10.899,10.978,10.841,10.853,350000.0
2006-07-18 13:24:00,10.953,10.991,10.876,10.897,450000.0
2006-07-18 13:25:00,10.946,10.967,10.876,10.967,350000.0
2006-07-18 13:26:00,10.895,10.99,10.857,10.9,550000.0
2006-07-18 13:27:00,10.881,10.975,10.875,10.962,500000.0
2006-07-18 13:28:00,10.951,10.972,10.845,10.879,400000.0
2006-07-18 13:29:00,10.973,11.0,10.849,10.957,350000.0
2006-07-18 13:30:00,10.97,10.97,10.792,10.846,450000.0
2006-07-18 13:31:00,10.825,10.947,10.809,10.947,450000.0
2006-07-18 13:32:00,10.905,11.013,10.872,10.872,500000.0
2006-07-18 13:34:00,10.85,10.988,10.85,10.88,350000.0
2006-07-18 13:37:00,10.864,10.944,10.864,10.944,350000.0
2006-07-18 13:38:00,10.9,10.986,10.844,10.986,400000.0
2006-07-18 13:39:00,10.963,11.003,10.889,10.965,500000.0
2006-07-18 13:40:00,10.972,11.008,10.869,10.989,350000.0
2006-07-18 13:42:00,10.993,10.993,10.897,10.972,350000.0
2006-07-18 13:43:00,10.985,11.009,10.88,10.983,500000.0
2006-07-18 13:44:00,10.891,11.009,10.864,10.929,350000.0
2006-07-18 13:45:00,10.914,11.06,10.881,10.972,400000.0
2006-07-18 13:47:00,10.873,10.901,10.836,10.836,400000.0
2006-07-18 13:48:00,10.932,10.959,10.851,10.935,400000.0
2006-07-18 13:49:00,10.873,11.009,10.873,10.977,350000.0
2006-07-18 13:50:00,10.92,10.953,10.891,10.953,450000.0
2006-07-18 13:52:00,10.999,10.999,10.87,10.981,350000.0
2006-07-18 13:53:00,10.92,11.018,10.875,10.93,450000.0
2006-07-18 13:54:00,10.949,11.013,10.903,11.004,400000.0
2006-07-18 13:55:00,10.965,11.008,10.934,10.967,350000.0
2006-07-18 13:57:00,10.943,11.013,10.897,10.897,400000.0
2006-07-18 13:58:00,10.896,11.014,10.896,11.014,350000.0
2006-07-18 13:59:00,10.911,10.999,10.911,10.923,350000.0
2006-07-18 14:00:00,10.976,10.987,10.877,10.927,350000.0
2006-07-18 14:01:00,10.948,11.016,10.876,11.016,400000.0
2006-07-18 14:02:00,11.024,11.024,10.902,10.972,350000.0
2006-07-18 14:03:00,10.992,10.997,10.924,10.997,350000.0
2006-07-18 14:04:00,10.923,11.066,10.923,11.048,350000.0
2006-07-18 14:06:00,10.995,11.006,10.894,10.973,350000.0
2006-07-18 14:07:00,10.958,11.016,10.885,10.978,400000.0
2006-07-18 14:10:00,10.885,10.989,10.885,10.929,350000.0
2006-07-18 14:11:00,10.934,10.972,10.897,10.972,400000.0
2006-07-18 14:13:00,10.974,10.974,10.873,10.893,350000.0
2006-07-18 14:14:00,10.907,11.029,10.884,10.917,500000.0
2006-07-18 14:17:00,10.96,10.978,10.895,10.923,450000.0
2006-07-18 14:18:00,10.902,11.027,10.902,11.017,400000.0
2006-07-18 14:20:00,10.895,10.991,10.895,10.92,350000.0
2006-07-18 14:21:00,10.915,11.016,10.907,10.971,450000.0
2006-07-18 14:22:00,11.02,11.074,10.928,11.074,450000.0
2006-07-18 14:23:00,10.982,11.071,10.948,10.96,400000.0
2006-07-18 14:24:00,11.051,11.092,10.999,11.072,400000.0
2006-07-18 14:25:00,10.971,11.061,10.971,10.997,350000.0
2006-07-18 14:26:00,11.006,11.07,10.953,10.985,350000.0
2006-07-18 14:27:00,11.009,11.094,10.954,11.094,400000.0
2006-07-18 14:28:00,11.055,11.056,10.971,11.026,400000.0
2006-07-18 14:29:00,11.051,11.104,10.971,11.068,350000.0
2006-07-18 14:30:00,11.051,11.142,10.986,10.986,550000.0
2006-07-18 14:31:00,11.033,11.122,10.995,11.073,400000.0
2006-07-18 14:32:00,11.055,11.115,11.005,11.048,500000.0
2006-07-18 14:33:00,11.108,11.108,10.961,11.01,300000.0
2006-07-18 14:34:00,11.08,11.134,11.007,11.07,450000.0
2006-07-18 14:35:00,11.098,11.112,11.037,11.044,350000.0
2006-07-18 14:36:00,11.12,11.123,11.025,11.116,400000.0
2006-07-18 14:37:00,11.037,11.123,11.015,11.122,550000.0
2006-07-18 14:38:00,11.052,11.094,11.005,11.07,400000.0
2006-07-18 14:39:00,11.061,11.074,10.942,10.97,500000.0
2006-07-18 14:40:00,11.028,11.123,10.992,11.011,400000.0
2006-07-18 14:41:00,10.972,11.088,10.972,11.083,550000.0
2006-07-18 14:42:00,11.0,11.106,10.981,11.083,400000.0
2006-07-18 14:43:00,11.085,11.119,10.986,11.119,500000.0
2006-07-18 14:44:00,11.004,11.095,10.995,11.089,450000.0
2006-07-18 14:45:00,11.082,11.119,11.045,11.101,400000.0
2006-07-18 14:46:00,11.09,11.117,11.013,11.025,350000.0
2006-07-18 14:47:00,11.052,11.085,10.961,11.07,350000.0
2006-07-18 14:48:00,11.067,11.107,11.013,11.082,400000.0
2006-07-18 14:49:00,11.123,11.214,11.003,11.039,500000.0
2006-07-18 14:50:00,11.033,11.123,10.988,10.988,400000.0
2006-07-18 14:51:00,11.108,11.122,11.002,11.065,350000.0
2006-07-18 14:52:00,11.12,11.12,11.027,11.059,450000.0
2006-07-18 14:53:00,11.032,11.102,11.001,11.062,400000.0
2006-07-18 14:54:00,10.981,11.118,10.981,11.013,550000.0
2006-07-18 14:55:00,11.067,11.073,10.958,10.958,450000.0
2006-07-18 14:56:00,11.077,11.108,10.991,11.096,550000.0
2006-07-18 14:57:00,11.127,11.147,11.053,11.12,450000.0
2006-07-18 14:58:00,11.042,11.106,10.987,11.057,400000.0
2006-07-18 14:59:00,11.009,11.059,10.904,11.059,550000.0
2006-07-18 15:00:00,10.975,11.098,10.975,11.011,450000.0
2006-07-18 15:01:00,11.065,11.1,10.985,11.084,450000.0
2006-07-18 15:02:00,11.014,11.157,11.003,11.055,450000.0
2006-07-18 15:03:00,11.064,11.111,10.974,11.101,500000.0
2006-07-18 15:04:00,11.019,11.107,10.987,10.992,550000.0
2006-07-18 15:05:00,10.981,11.117,10.981,11.048,550000.0
2006-07-18 15:06:00,11.059,11.071,11.033,11.033,400000.0
2006-07-18 15:07:00,10.977,11.088,10.966,11.052,350000.0
2006-07-18 15:08:00,10.948,11.104,10.948,11.058,500000.0
2006-07-18 15:09:00,11.081,11.081,10.948,10.975,450000.0
2006-07-18 15:10:00,10.941,11.063,10.904,10.977,400000.0
2006-07-18 15:11:00,10.98,11.05,10.931,10.964,500000.0
2006-07-18 15:12:00,10.971,10.974,10.971,10.974,100000.0
2006-07-18 15:13:00,11.049,11.073,10.939,11.065,400000.0
2006-07-18 15:14:00,11.033,11.075,10.935,11.049,550000.0
2006-07-18 15:15:00,10.933,11.066,10.924,11.019,400000.0
2006-07-18 15:16:00,11.089,11.094,10.964,11.056,350000.0
2006-07-18 15:17:00,11.029,11.099,10.951,11.027,450000.0
2006-07-18 15:18:00,11.083,11.083,10.949,11.015,400000.0
2006-07-18 15:19:00,11.038,11.076,10.999,11.046,450000.0
2006-07-18 15:20:00,10.988,11.062,10.946,11.062,400000.0
2006-07-18 15:21:00,11.043,11.073,10.953,11.068,350000.0
2006-07-18 15:22:00,11.016,11.059,10.975,10.991,450000.0
2006-07-18 15:23:00,10.946,11.025,10.946,11.01,400000.0
2006-07-18 15:24:00,11.001,11.034,10.912,11.008,350000.0
2006-07-18 15:25:00,11.012,11.04,10.903,10.992,350000.0
2006-07-18 15:26:00,10.917,11.007,10.917,10.93,550000.0
2006-07-18 15:27:00,10.941,11.041,10.931,10.965,350000.0
2006-07-18 15:28:00,10.951,11.051,10.951,11.007,350000.0
2006-07-18 15:29:00,11.028,11.032,10.889,10.921,500000.0
2006-07-18 15:30:00,11.0,11.007,10.907,10.943,450000.0
2006-07-18 15:31:00,10.922,11.0,10.893,10.904,500000.0
2006-07-18 15:32:00,10.903,10.95,10.846,10.95,450000.0
2006-07-18 15:33:00,10.941,10.973,10.881,10.953,400000.0
2006-07-18 15:34:00,10.859,10.974,10.813,10.813,400000.0
2006-07-18 15:35:00,10.914,11.018,10.912,10.961,400000.0
2006-07-18 15:36:00,10.96,11.0,10.868,11.0,550000.0
2006-07-18 15:37:00,10.917,11.014,10.897,10.981,400000.0
2006-07-18 15:38:00,10.959,11.034,10.937,10.937,450000.0
2006-07-18 15:39:00,10.898,11.023,10.877,10.981,550000.0
2006-07-18 15:40:00,10.831,10.927,10.815,10.818,450000.0
2006-07-18 15:41:00,10.785,10.908,10.785,10.88,400000.0
2006-07-18 15:42:00,10.924,10.924,10.836,10.859,350000.0
2006-07-18 15:43:00,10.87,10.915,10.795,10.809,450000.0
2006-07-18 15:44:00,10.929,10.97,10.864,10.944,350000.0
2006-07-18 15:45:00,10.952,10.954,10.841,10.921,450000.0
2006-07-18 15:46:00,10.837,10.961,10.804,10.821,400000.0
2006-07-18 15:47:00,10.898,10.954,10.801,10.815,550000.0
2006-07-18 15:48:00,10.817,10.832,10.748,10.759,350000.0
2006-07-18 15:49:00,10.824,10.885,10.809,10.885,350000.0
2006-07-18 15:50:00,10.786,10.899,10.774,10.892,550000.0
2006-07-18 15:51:00,10.854,10.901,10.756,10.78,350000.0
2006-07-18 15:52:00,10.762,10.888,10.754,10.754,350000.0
2006-07-18 15:53:00,10.864,10.903,10.791,10.863,500000.0
2006-07-18 15:54:00,10.892,10.914,10.854,10.914,450000.0
2006-07-18 15:55:00,10.789,10.917,10.789,10.882,500000.0
2006-07-18 15:56:00,10.76,10.902,10.76,10.824,450000.0
2006-07-18 15:57:00,10.821,10.859,10.779,10.811,450000.0
2006-07-18 15:58:00,10.801,10.904,10.801,10.904,500000.0
2006-07-18 15:59:00,10.89,10.918,10.814,10.818,450000.0
2006-07-18 16:00:00,10.868,10.946,10.773,10.875,500000.0
2006-07-18 16:01:00,10.864,10.864,10.717,10.741,400000.0
2006-07-18 16:02:00,10.774,10.906,10.756,10.827,550000.0
2006-07-18 16:03:00,10.861,10.861,10.727,10.793,450000.0
2006-07-18 16:04:00,10.717,10.833,10.7,10.804,550000.0
2006-07-18 16:05:00,10.82,10.86,10.769,10.83,450000.0
2006-07-18 16:06:00,10.755,10.864,10.716,10.852,350000.0
2006-07-18 16:07:00,10.8,10.89,10.77,10.77,500000.0
2006-07-18 16:08:00,10.764,10.876,10.764,10.791,550000.0
2006-07-18 16:09:00,10.719,10.847,10.712,10.847,350000.0
2006-07-18 16:10:00,10.851,10.913,10.781,10.874,500000.0
2006-07-18 16:11:00,10.717,10.829,10.716,10.728,500000.0
2006-07-18 16:12:00,10.796,10.838,10.757,10.838,350000.0
2006-07-18 16:13:00,10.852,10.935,10.828,10.935,450000.0
2006-07-18 16:14:00,10.927,10.927,10.787,10.858,500000.0
2006-07-18 16:15:00,10.93,10.93,10.782,10.791,350000.0
2006-07-18 16:16:00,10.862,10.944,10.799,10.875,550000.0
2006-07-18 16:17:00,10.878,10.941,10.811,10.811,350000.0
2006-07-18 16:18:00,10.94,10.949,10.82,10.888,400000.0
2006-07-18 16:19:00,10.777,10.899,10.773,10.773,400000.0
2006-07-18 16:20:00,10.934,10.982,10.847,10.847,550000.0
2006-07-18 16:21:00,10.853,10.949,10.814,10.887,500000.0
2006-07-18 16:22:00,10.886,10.896,10.799,10.845,450000.0
2006-07-18 16:23:00,10.797,10.894,10.773,10.786,400000.0
2006-07-18 16:24:00,10.862,10.916,10.793,10.915,550000.0
2006-07-18 16:25:00,10.872,10.909,10.822,10.909,350000.0
2006-07-18 16:26:00,10.857,10.897,10.748,10.748,550000.0
2006-07-18 16:27:00,10.778,10.89,10.752,10.752,250000.0
2006-07-18 16:28:00,10.845,10.892,10.797,10.89,400000.0
2006-07-18 16:29:00,10.825,10.897,10.825,10.89,550000.0
2006-07-18 16:30:00,10.767,10.856,10.755,10.856,550000.0
2006-07-18 16:31:00,10.819,10.909,10.784,10.803,400000.0
2006-07-18 16:32:00,10.797,10.879,10.742,10.855,350000.0
2006-07-18 16:33:00,10.801,10.912,10.801,10.818,350000.0
2006-07-18 16:34:00,10.844,10.896,10.794,10.896,350000.0
2006-07-18 16:35:00,10.802,10.913,10.785,10.809,500000.0
2006-07-18 16:36:00,10.903,10.933,10.835,10.835,500000.0
2006-07-18 16:37:00,10.923,10.957,10.859,10.862,500000.0
2006-07-18 16:38:00,10.769,10.904,10.769,10.793,450000.0
2006-07-18 16:39:00,10.843,10.914,10.83,10.908,500000.0
2006-07-18 16:40:00,10.915,10.947,10.819,10.873,400000.0
2006-07-18 16:41:00,10.832,10.906,10.832,10.832,350000.0
2006-07-18 16:42:00,10.828,10.964,10.828,10.955,500000.0
2006-07-18 16:43:00,10.812,10.941,10.812,10.864,350000.0
2006-07-18 16:44:00,10.948,10.948,10.834,10.834,400000.0
2006-07-18 16:45:00,10.824,10.919,10.824,10.869,400000.0
2006-07-18 16:46:00,10.867,10.923,10.841,10.902,350000.0
2006-07-18 16:47:00,10.822,10.939,10.783,10.835,600000.0
2006-07-18 16:48:00,10.93,10.963,10.865,10.924,500000.0
2006-07-18 16:49:00,10.933,10.999,10.856,10.856,450000.0
2006-07-18 16:50:00,10.929,10.97,10.836,10.836,450000.0
2006-07-18 16:51:00,10.95,10.951,10.832,10.832,400000.0
2006-07-18 16:52:00,10.859,10.95,10.847,10.95,450000.0
2006-07-18 16:53:00,10.848,10.945,10.818,10.869,350000.0
2006-07-18 16:54:00,10.867,10.951,10.823,10.824,450000.0
2006-07-18 16:55:00,10.934,10.991,10.865,10.897,550000.0
2006-07-18 16:56:00,10.845,10.947,10.819,10.825,400000.0
2006-07-18 16:57:00,10.828,10.939,10.828,10.829,350000.0
2006-07-18 16:58:00,10.815,10.908,10.81,10.882,500000.0
2006-07-18 16:59:00,10.857,10.958,10.838,10.871,400000.0
2006-07-18 17:00:00,10.937,10.937,10.796,10.801,350000.0
2006-07-18 17:01:00,10.876,10.949,10.823,10.857,500000.0
2006-07-18 17:02:00,10.852,10.939,10.852,10.904,400000.0
2006-07-18 17:03:00,10.865,10.945,10.822,10.9,500000.0
2006-07-18 17:04:00,10.872,10.946,10.821,10.883,350000.0
2006-07-18 17:05:00,10.96,10.971,10.845,10.928,400000.0
2006-07-18 17:06:00,10.959,10.959,10.798,10.899,350000.0
2006-07-18 17:07:00,10.914,10.952,10.841,10.888,500000.0
2006-07-18 17:08:00,10.813,10.965,10.813,10.882,500000.0
2006-07-18 17:09:00,10.834,10.945,10.818,10.915,550000.0
2006-07-18 17:10:00,10.92,10.961,10.85,10.923,350000.0
2006-07-18 17:11:00,10.957,10.957,10.811,10.833,400000.0
2006-07-18 17:12:00,10.92,10.959,10.866,10.873,400000.0
2006-07-18 17:13:00,10.926,10.946,10.828,10.939,450000.0
2006-07-18 17:14:00,10.888,10.951,10.836,10.928,550000.0
2006-07-18 17:15:00,10.827,10.929,10.807,10.875,350000.0
2006-07-18 17:16:00,10.947,10.947,10.812,10.892,450000.0
2006-07-18 17:17:00,10.859,10.927,10.829,10.862,250000.0
2006-07-18 17:18:00,10.881,10.923,10.829,10.923,350000.0
2006-07-18 17:19:00,10.822,10.958,10.822,10.912,450000.0
2006-07-18 17:20:00,10.881,10.942,10.809,10.819,350000.0
2006-07-18 17:21:00,10.929,10.929,10.791,10.876,400000.0
2006-07-18 17:22:00,10.851,10.904,10.787,10.904,250000.0
2006-07-18 17:23:00,10.822,10.895,10.809,10.888,550000.0
2006-07-18 17:24:00,10.883,10.883,10.78,10.801,350000.0
2006-07-18 17:25:00,10.904,10.933,10.823,10.933,400000.0
2006-07-18 17:26:00,10.816,10.936,10.816,10.882,450000.0
2006-07-18 17:27:00,10.881,10.907,10.785,10.867,400000.0
2006-07-18 17:28:00,10.807,10.904,10.741,10.775,550000.0
2006-07-18 17:29:00,10.77,10.884,10.77,10.879,500000.0
2006-07-18 17:30:00,10.752,10.884,10.752,10.877,450000.0
2006-07-18 17:31:00,10.809,10.878,10.742,10.844,600000.0
2006-07-18 17:32:00,10.797,10.912,10.777,10.856,400000.0
2006-07-18 17:33:00,10.845,10.868,10.767,10.865,400000.0
2006-07-18 17:34:00,10.829,10.865,10.711,10.865,450000.0
2006-07-18 17:35:00,10.816,10.88,10.753,10.819,500000.0
2006-07-18 17:36:00,10.847,10.906,10.768,10.882,450000.0
2006-07-18 17:37:00,10.896,10.919,10.815,10.893,550000.0
2006-07-18 17:38:00,10.845,10.886,10.797,10.819,400000.0
2006-07-18 17:39:00,10.865,10.871,10.775,10.794,350000.0
2006-07-18 17:40:00,10.788,10.89,10.788,10.88,500000.0
2006-07-18 17:41:00,10.899,10.899,10.803,10.866,400000.0
2006-07-18 17:42:00,10.761,10.879,10.761,10.858,500000.0
2006-07-18 17:43:00,10.905,10.905,10.747,10.779,400000.0
2006-07-18 17:44:00,10.857,10.862,10.768,10.842,450000.0
2006-07-18 17:45:00,10.805,10.92,10.802,10.816,550000.0
2006-07-18 17:46:00,10.889,10.891,10.799,10.89,400000.0
2006-07-18 17:47:00,10.875,10.896,10.791,10.833,400000.0
2006-07-18 17:48:00,10.868,10.869,10.757,10.869,400000.0
2006-07-18 17:49:00,10.831,10.882,10.79,10.842,350000.0
2006-07-18 17:50:00,10.852,10.874,10.766,10.766,550000.0
2006-07-18 17:51:00,10.798,10.911,10.743,10.783,550000.0
2006-07-18 17:52:00,10.817,10.893,10.733,10.733,350000.0
2006-07-18 17:53:00,10.807,10.866,10.77,10.77,500000.0
2006-07-18 17:54:00,10.765,10.848,10.717,10.848,350000.0
2006-07-18 17:55:00,10.746,10.842,10.731,10.798,350000.0
2006-07-18 17:56:00,10.696,10.821,10.696,10.746,400000.0
2006-07-18 17:57:00,10.804,10.804,10.725,10.777,400000.0
2006-07-18 17:58:00,10.77,10.77,10.679,10.734,450000.0
2006-07-18 17:59:00,10.675,10.794,10.672,10.794,350000.0
2006-07-18 18:00:00,10.704,10.815,10.696,10.765,350000.0
2006-07-18 18:01:00,10.749,10.801,10.659,10.722,450000.0
2006-07-18 18:02:00,10.696,10.778,10.682,10.765,500000.0
2006-07-18 18:03:00,10.706,10.714,10.655,10.685,350000.0
2006-07-18 18:04:00,10.746,10.763,10.596,10.659,400000.0
2006-07-18 18:05:00,10.65,10.764,10.641,10.764,550000.0
2006-07-18 18:06:00,10.697,10.751,10.621,10.621,450000.0
2006-07-18 18:07:00,10.769,10.769,10.637,10.749,400000.0
2006-07-18 18:08:00,10.759,10.761,10.607,10.752,550000.0
2006-07-18 18:09:00,10.723,10.772,10.659,10.772,400000.0
2006-07-18 18:10:00,10.754,10.757,10.656,10.656,450000.0
2006-07-18 18:11:00,10.639,10.769,10.626,10.737,450000.0
2006-07-18 18:12:00,10.64,10.75,10.64,10.75,450000.0
2006-07-18 18:13:00,10.713,10.736,10.608,10.736,550000.0
2006-07-18 18:14:00,10.614,10.727,10.614,10.681,400000.0
2006-07-18 18:15:00,10.566,10.698,10.547,10.578,550000.0
2006-07-18 18:16:00,10.573,10.711,10.572,10.593,400000.0
2006-07-18 18:17:00,10.668,10.668,10.546,10.56,150000.0
2006-07-18 18:18:00,10.603,10.66,10.517,10.517,500000.0
2006-07-18 18:19:00,10.639,10.643,10.577,10.624,250000.0
2006-07-18 18:20:00,10.577,10.689,10.515,10.603,400000.0
2006-07-18 18:21:00,10.574,10.643,10.543,10.637,550000.0
2006-07-18 18:22:00,10.54,10.63,10.54,10.625,400000.0
2006-07-18 18:23:00,10.719,10.719,10.61,10.687,400000.0
2006-07-18 18:24:00,10.678,10.678,10.572,10.67,400000.0
2006-07-18 18:25:00,10.593,10.682,10.556,10.588,500000.0
2006-07-18 18:26:00,10.596,10.677,10.571,10.677,550000.0
2006-07-18 18:27:00,10.713,10.733,10.613,10.733,300000.0
2006-07-18 18:28:00,10.699,10.699,10.577,10.683,350000.0
2006-07-18 18:29:00,10.646,10.701,10.582,10.699,350000.0
2006-07-18 18:30:00,10.684,10.727,10.564,10.628,450000.0
2006-07-18 18:31:00,10.644,10.644,10.545,10.639,350000.0
2006-07-18 18:32:00,10.605,10.671,10.531,10.605,450000.0
2006-07-18 18:33:00,10.674,10.684,10.594,10.673,350000.0
2006-07-18 18:34:00,10.662,10.7,10.601,10.7,400000.0
2006-07-18 18:35:00,10.63,10.695,10.629,10.629,350000.0
2006-07-18 18:36:00,10.546,10.656,10.546,10.639,550000.0
2006-07-18 18:37:00,10.616,10.715,10.616,10.644,500000.0
2006-07-18 18:38:00,10.651,10.667,10.553,10.627,450000.0
2006-07-18 18:39:00,10.682,10.705,10.608,10.685,400000.0
2006-07-18 18:40:00,10.68,10.688,10.56,10.621,250000.0
2006-07-18 18:41:00,10.615,10.68,10.605,10.648,500000.0
2006-07-18 18:42:00,10.611,10.697,10.561,10.591,550000.0
2006-07-18 18:43:00,10.634,10.692,10.584,10.692,400000.0
2006-07-18 18:44:00,10.639,10.66,10.555,10.592,500000.0
2006-07-18 18:45:00,10.557,10.679,10.557,10.638,350000.0
2006-07-18 18:46:00,10.552,10.663,10.53,10.663,350000.0
2006-07-18 18:47:00,10.534,10.671,10.534,10.627,400000.0
2006-07-18 18:48:00,10.643,10.659,10.597,10.597,250000.0
2006-07-18 18:49:00,10.615,10.692,10.615,10.66,400000.0
2006-07-18 18:50:00,10.603,10.673,10.579,10.635,350000.0
2006-07-18 18:51:00,10.623,10.639,10.538,10.554,450000.0
2006-07-18 18:52:00,10.612,10.667,10.545,10.642,550000.0
2006-07-18 18:53:00,10.597,10.628,10.559,10.623,450000.0
2006-07-18 18:54:00,10.557,10.641,10.526,10.641,350000.0
2006-07-18 18:55:00,10.546,10.653,10.536,10.61,350000.0
2006-07-18 18:56:00,10.506,10.682,10.506,10.565,550000.0
2006-07-18 18:57:00,10.673,10.683,10.57,10.645,450000.0
2006-07-18 18:58:00,10.656,10.696,10.604,10.653,350000.0
2006-07-18 18:59:00,10.594,10.651,10.594,10.626,450000.0
2006-07-18 19:00:00,10.606,10.683,10.546,10.68,350000.0
2006-07-18 19:01:00,10.597,10.663,10.569,10.623,500000.0
2006-07-18 19:02:00,10.597,10.659,10.543,10.637,400000.0
2006-07-18 19:03:00,10.643,10.643,10.578,10.578,350000.0
2006-07-18 19:04:00,10.675,10.675,10.625,10.646,300000.0
2006-07-18 19:05:00,10.605,10.679,10.605,10.679,100000.0
2006-07-18 19:06:00,10.647,10.679,10.531,10.679,400000.0
2006-07-18 19:07:00,10.637,10.659,10.556,10.599,400000.0
2006-07-18 19:08:00,10.61,10.706,10.599,10.599,350000.0
2006-07-18 19:09:00,10.559,10.68,10.546,10.61,500000.0
2006-07-18 19:10:00,10.608,10.672,10.546,10.672,400000.0
2006-07-18 19:11:00,10.587,10.621,10.552,10.552,150000.0
2006-07-18 19:12:00,10.559,10.67,10.559,10.642,350000.0
2006-07-18 19:13:00,10.579,10.673,10.545,10.545,350000.0
2006-07-18 19:14:00,10.554,10.635,10.519,10.618,400000.0
2006-07-18 19:15:00,10.552,10.644,10.552,10.615,500000.0
2006-07-18 19:16:00,10.6,10.638,10.56,10.616,350000.0
2006-07-18 19:17:00,10.51,10.56,10.46,10.56,350000.0
2006-07-18 19:18:00,10.431,10.563,10.431,10.52,350000.0
2006-07-18 19:19:00,10.542,10.542,10.416,10.542,400000.0
2006-07-18 19:20:00,10.547,10.547,10.43,10.546,500000.0
2006-07-18 19:21:00,10.532,10.532,10.445,10.506,250000.0
2006-07-18 19:22:00,10.503,10.533,10.393,10.425,400000.0
2006-07-18 19:23:00,10.513,10.528,10.391,10.391,350000.0
2006-07-18 19:24:00,10.423,10.476,10.324,10.446,550000.0
2006-07-18 19:25:00,10.432,10.432,10.356,10.367,250000.0
2006-07-18 19:26:00,10.308,10.451,10.308,10.451,150000.0
2006-07-18 19:27:00,10.477,10.511,10.427,10.436,350000.0
2006-07-18 19:28:00,10.345,10.453,10.316,10.327,500000.0
2006-07-18 19:29:00,10.391,10.391,10.272,10.39,350000.0
2006-07-18 19:30:00,10.407,10.407,10.273,10.342,400000.0
2006-07-18 19:31:00,10.353,10.422,10.328,10.385,350000.0
2006-07-18 19:32:00,10.362,10.444,10.344,10.363,400000.0
2006-07-18 19:33:00,10.355,10.453,10.28,10.28,500000.0
2006-07-18 19:34:00,10.355,10.404,10.273,10.327,400000.0
2006-07-18 19:35:00,10.411,10.411,10.399,10.399,100000.0
2006-07-18 19:36:00,10.301,10.42,10.301,10.392,200000.0
2006-07-18 19:37:00,10.387,10.47,10.338,10.338,450000.0
2006-07-18 19:38:00,10.384,10.464,10.344,10.389,200000.0
2006-07-18 19:44:00,10.449,10.464,10.373,10.396,350000.0
2006-07-18 19:46:00,10.436,10.479,10.349,10.398,500000.0
2006-07-18 19:49:00,10.39,10.43,10.343,10.379,250000.0
2006-07-18 19:51:00,10.435,10.435,10.343,10.379,200000.0
2006-07-18 19:54:00,10.443,10.443,10.36,10.393,200000.0
2006-07-18 19:56:00,10.374,10.48,10.374,10.479,150000.0
2006-07-18 20:01:00,10.421,10.421,10.317,10.355,200000.0
2006-07-18 20:06:00,10.393,10.421,10.296,10.421,400000.0
2006-07-18 20:11:00,10.316,10.409,10.271,10.347,550000.0
2006-07-18 20:12:00,10.424,10.433,10.333,10.333,300000.0
2006-07-18 20:15:00,10.372,10.437,10.334,10.437,400000.0
2006-07-18 20:16:00,10.413,10.458,10.342,10.404,400000.0
2006-07-18 20:17:00,10.407,10.425,10.327,10.406,500000.0
2006-07-18 20:18:00,10.381,10.44,10.332,10.369,450000.0
2006-07-18 20:19:00,10.316,10.431,10.27,10.431,350000.0
2006-07-18 20:20:00,10.433,10.448,10.323,10.448,650000.0
2006-07-18 20:21:00,10.375,10.426,10.372,10.397,250000.0
2006-07-18 20:22:00,10.413,10.415,10.331,10.393,350000.0
2006-07-18 20:24:00,10.408,10.448,10.329,10.362,500000.0
2006-07-18 20:26:00,10.414,10.454,10.311,10.314,550000.0
2006-07-18 20:31:00,10.342,10.415,10.319,10.352,250000.0
2006-07-18 20:32:00,10.363,10.44,10.325,10.351,250000.0
2006-07-18 20:34:00,10.406,10.411,10.286,10.378,550000.0
2006-07-18 20:35:00,10.328,10.423,10.283,10.333,450000.0
2006-07-18 20:36:00,10.283,10.388,10.282,10.384,400000.0
2006-07-18 20:37:00,10.422,10.445,10.3,10.362,400000.0
2006-07-18 20:38:00,10.372,10.444,10.334,10.334,450000.0
2006-07-18 20:41:00,10.445,10.445,10.313,10.445,800000.0
2006-07-18 20:42:00,10.362,10.423,10.328,10.409,600000.0
2006-07-18 20:45:00,10.431,10.443,10.323,10.425,250000.0
2006-07-18 20:47:00,10.364,10.396,10.356,10.396,150000.0
2006-07-18 20:48:00,10.388,10.423,10.296,10.423,600000.0
2006-07-18 20:52:00,10.31,10.428,10.297,10.428,300000.0
2006-07-18 20:53:00,10.45,10.45,10.335,10.416,350000.0
2006-07-18 20:55:00,10.415,10.415,10.331,10.365,200000.0
2006-07-18 20:56:00,10.389,10.389,10.321,10.321,100000.0
2006-07-18 20:57:00,10.32,10.428,10.32,10.407,300000.0
2006-07-18 20:59:00,10.342,10.408,10.342,10.384,250000.0
2006-07-18 21:02:00,10.407,10.419,10.308,10.346,250000.0
2006-07-18 21:06:00,10.426,10.426,10.326,10.361,600000.0
2006-07-18 21:07:00,10.404,10.408,10.336,10.408,150000.0
2006-07-18 21:12:00,10.423,10.457,10.341,10.365,400000.0
2006-07-18 21:13:00,10.316,10.405,10.316,10.405,100000.0
2006-07-18 21:17:00,10.406,10.406,10.331,10.369,200000.0
2006-07-18 21:19:00,10.345,10.458,10.338,10.411,350000.0
2006-07-18 21:22:00,10.382,10.43,10.382,10.397,400000.0
2006-07-18 21:23:00,10.454,10.454,10.334,10.447,550000.0
2006-07-18 21:24:00,10.343,10.429,10.342,10.362,450000.0
2006-07-18 21:27:00,10.376,10.417,10.33,10.33,150000.0
2006-07-18 21:30:00,10.387,10.447,10.315,10.315,400000.0
2006-07-18 21:32:00,10.348,10.428,10.319,10.428,300000.0
2006-07-18 21:33:00,10.417,10.461,10.417,10.461,250000.0
2006-07-18 21:34:00,10.365,10.429,10.365,10.429,200000.0
2006-07-18 21:37:00,10.431,10.431,10.335,10.375,250000.0
2006-07-18 21:38:00,10.441,10.441,10.355,10.389,550000.0
2006-07-18 21:42:00,10.438,10.446,10.337,10.436,200000.0
2006-07-18 21:43:00,10.405,10.441,10.321,10.441,350000.0
2006-07-18 21:44:00,10.428,10.463,10.331,10.463,500000.0
2006-07-18 21:47:00,10.472,10.472,10.353,10.385,250000.0
2006-07-18 21:49:00,10.394,10.431,10.337,10.431,350000.0
2006-07-18 21:53:00,10.382,10.463,10.35,10.387,600000.0
2006-07-18 21:58:00,10.447,10.447,10.368,10.402,200000.0
2006-07-18 21:59:00,10.482,10.482,10.368,10.368,150000.0
2006-07-18 22:02:00,10.458,10.458,10.379,10.412,200000.0
2006-07-18 22:07:00,10.428,10.502,10.428,10.502,100000.0
2006-07-18 22:18:00,10.485,10.485,10.355,10.473,350000.0
2006-07-18 22:24:00,10.485,10.498,10.386,10.421,300000.0
2006-07-18 22:25:00,10.463,10.479,10.454,10.479,300000.0
2006-07-18 22:26:00,10.395,10.497,10.395,10.457,450000.0
2006-07-18 22:29:00,10.437,10.463,10.376,10.456,450000.0
2006-07-18 22:30:00,10.426,10.464,10.426,10.441,200000.0
2006-07-18 22:32:00,10.372,10.448,10.357,10.442,250000.0
2006-07-18 22:35:00,10.454,10.454,10.354,10.393,200000.0
2006-07-18 22:37:00,10.44,10.481,10.44,10.465,150000.0
2006-07-18 22:42:00,10.475,10.518,10.37,10.477,550000.0
2006-07-18 22:43:00,10.437,10.504,10.42,10.439,250000.0
2006-07-18 22:44:00,10.36,10.504,10.36,10.448,650000.0
2006-07-18 22:45:00,10.53,10.544,10.422,10.501,600000.0
2006-07-18 22:50:00,10.403,10.52,10.373,10.401,450000.0
2006-07-18 23:05:00,10.413,10.554,10.413,10.453,350000.0
2006-07-18 23:07:00,10.474,10.474,10.375,10.413,200000.0
2006-07-18 23:09:00,10.484,10.484,10.392,10.469,250000.0
2006-07-18 23:10:00,10.533,10.533,10.484,10.484,150000.0
2006-07-18 23:13:00,10.536,10.538,10.443,10.479,450000.0
2006-07-18 23:15:00,10.489,10.566,10.437,10.471,400000.0
2006-07-18 23:17:00,10.467,10.573,10.438,10.482,650000.0
2006-07-18 23:21:00,10.53,10.574,10.517,10.518,300000.0
2006-07-18 23:27:00,10.602,10.602,10.519,10.562,400000.0
2006-07-18 23:38:00,10.553,10.553,10.449,10.485,200000.0
2006-07-18 23:40:00,10.509,10.563,10.486,10.486,300000.0
2006-07-18 23:41:00,10.585,10.585,10.519,10.531,300000.0
2006-07-18 23:42:00,10.508,10.565,10.508,10.565,400000.0
2006-07-18 23:46:00,10.521,10.523,10.521,10.523,100000.0
2006-07-18 23:50:00,10.533,10.533,10.428,10.466,200000.0
2006-07-18 23:53:00,10.537,10.537,10.453,10.485,200000.0
2006-07-18 23:54:00,10.531,10.531,10.473,10.473,100000.0
2006-07-18 23:55:00,10.451,10.532,10.451,10.504,300000.0
2006-07-18 23:56:00,10.407,10.522,10.407,10.522,100000.0
2006-07-19 00:00:00,10.443,10.509,10.424,10.424,300000.0
2006-07-19 00:04:00,10.509,10.509,10.43,10.463,200000.0
2006-07-19 00:06:00,10.509,10.509,10.48,10.48,150000.0
2006-07-19 00:07:00,10.503,10.551,10.452,10.475,250000.0
2006-07-19 00:08:00,10.457,10.505,10.447,10.461,200000.0
2006-07-19 00:09:00,10.473,10.5,10.408,10.499,400000.0
2006-07-19 00:10:00,10.554,10.557,10.429,10.551,250000.0
2006-07-19 00:11:00,10.5,10.5,10.42,10.42,350000.0
2006-07-19 00:23:00,10.45,10.527,10.45,10.505,250000.0
2006-07-19 00:24:00,10.42,10.425,10.42,10.425,100000.0
2006-07-19 00:28:00,10.448,10.561,10.448,10.451,400000.0
2006-07-19 00:29:00,10.542,10.542,10.471,10.471,300000.0
2006-07-19 00:30:00,10.457,10.526,10.401,10.468,400000.0
2006-07-19 00:32:00,10.54,10.54,10.46,10.493,200000.0
2006-07-19 00:35:00,10.478,10.56,10.476,10.476,200000.0
2006-07-19 00:36:00,10.486,10.575,10.468,10.468,200000.0
2006-07-19 00:42:00,10.555,10.56,10.507,10.507,150000.0
2006-07-19 00:43:00,10.569,10.611,10.505,10.523,400000.0
2006-07-19 00:47:00,10.541,10.541,10.418,10.451,200000.0
2006-07-19 00:50:00,10.518,10.518,10.443,10.48,200000.0
2006-07-19 00:52:00,10.524,10.524,10.424,10.463,200000.0
2006-07-19 00:53:00,10.463,10.463,10.463,10.463,50000.0
2006-07-19 00:57:00,10.529,10.529,10.407,10.441,200000.0
2006-07-19 00:59:00,10.51,10.51,10.435,10.471,200000.0
2006-07-19 01:04:00,10.513,10.513,10.408,10.446,200000.0
2006-07-19 01:05:00,10.422,10.47,10.422,10.47,200000.0
2006-07-19 01:06:00,10.442,10.544,10.442,10.525,300000.0
2006-07-19 01:09:00,10.505,10.536,10.505,10.536,200000.0
2006-07-19 01:10:00,10.525,10.559,10.525,10.534,150000.0
2006-07-19 01:12:00,10.547,10.547,10.446,10.485,200000.0
2006-07-19 01:13:00,10.523,10.523,10.446,10.446,100000.0
2006-07-19 01:17:00,10.543,10.543,10.46,10.493,200000.0
2006-07-19 01:26:00,10.557,10.557,10.472,10.505,200000.0
2006-07-19 01:35:00,10.506,10.565,10.486,10.548,550000.0
2006-07-19 01:36:00,10.523,10.523,10.457,10.457,200000.0
2006-07-19 01:37:00,10.538,10.538,10.507,10.507,100000.0
2006-07-19 01:39:00,10.546,10.546,10.492,10.492,150000.0
2006-07-19 01:40:00,10.58,10.58,10.48,10.548,250000.0
2006-07-19 01:42:00,10.456,10.579,10.456,10.471,400000.0
2006-07-19 01:46:00,10.534,10.567,10.444,10.549,300000.0
2006-07-19 01:49:00,10.548,10.569,10.457,10.569,300000.0
2006-07-19 01:50:00,10.428,10.54,10.428,10.446,250000.0
2006-07-19 01:51:00,10.464,10.565,10.455,10.527,450000.0
2006-07-19 01:52:00,10.54,10.54,10.391,10.536,400000.0
2006-07-19 01:55:00,10.493,10.493,10.373,10.404,200000.0
2006-07-19 01:57:00,10.472,10.472,10.396,10.432,200000.0
2006-07-19 02:00:00,10.43,10.523,10.364,10.481,450000.0
2006-07-19 02:01:00,10.343,10.36,10.343,10.36,100000.0
2006-07-19 02:04:00,10.447,10.447,10.368,10.402,200000.0
2006-07-19 02:07:00,10.407,10.411,10.407,10.411,100000.0
2006-07-19 02:08:00,10.465,10.465,10.375,10.46,350000.0
2006-07-19 02:10:00,10.442,10.442,10.337,10.376,200000.0
2006-07-19 02:11:00,10.39,10.436,10.35,10.436,150000.0
2006-07-19 02:12:00,10.37,10.48,10.369,10.475,300000.0
2006-07-19 02:14:00,10.439,10.52,10.417,10.49,450000.0
2006-07-19 02:15:00,10.422,10.513,10.365,10.513,600000.0
2006-07-19 02:17:00,10.456,10.456,10.37,10.456,150000.0
2006-07-19 02:18:00,10.363,10.479,10.363,10.479,150000.0
2006-07-19 02:19:00,10.531,10.531,10.418,10.418,200000.0
2006-07-19 02:20:00,10.493,10.493,10.386,10.482,200000.0
2006-07-19 02:21:00,10.505,10.505,10.466,10.466,150000.0
2006-07-19 02:25:00,10.474,10.551,10.393,10.445,700000.0
2006-07-19 02:30:00,10.378,10.471,10.349,10.471,500000.0
2006-07-19 02:31:00,10.503,10.503,10.388,10.479,300000.0
2006-07-19 02:33:00,10.4,10.51,10.393,10.488,550000.0
2006-07-19 02:34:00,10.447,10.457,10.404,10.457,250000.0
2006-07-19 02:35:00,10.492,10.492,10.387,10.387,250000.0
2006-07-19 02:36:00,10.381,10.454,10.371,10.389,350000.0
2006-07-19 02:37:00,10.516,10.521,10.397,10.397,650000.0
2006-07-19 02:38:00,10.455,10.538,10.406,10.482,350000.0
2006-07-19 02:40:00,10.447,10.514,10.369,10.395,450000.0
2006-07-19 02:42:00,10.485,10.556,10.413,10.454,600000.0
2006-07-19 02:43:00,10.478,10.571,10.392,10.435,600000.0
2006-07-19 02:44:00,10.498,10.517,10.428,10.458,400000.0
2006-07-19 02:45:00,10.413,10.551,10.413,10.527,400000.0
2006-07-19 02:46:00,10.557,10.577,10.489,10.567,350000.0
2006-07-19 02:47:00,10.563,10.57,10.499,10.521,250000.0
2006-07-19 02:48:00,10.569,10.569,10.425,10.461,250000.0
2006-07-19 02:49:00,10.591,10.618,10.467,10.597,350000.0
2006-07-19 02:50:00,10.502,10.59,10.469,10.59,400000.0
2006-07-19 02:52:00,10.436,10.575,10.436,10.491,250000.0
2006-07-19 02:53:00,10.589,10.589,10.506,10.506,100000.0
2006-07-19 02:54:00,10.523,10.556,10.5,10.556,200000.0
2006-07-19 02:55:00,10.469,10.52,10.425,10.425,300000.0
2006-07-19 02:56:00,10.546,10.604,10.441,10.441,400000.0
2006-07-19 02:57:00,10.443,10.556,10.443,10.556,150000.0
2006-07-19 02:58:00,10.512,10.52,10.512,10.52,200000.0
2006-07-19 03:01:00,10.525,10.525,10.425,10.464,200000.0
2006-07-19 03:02:00,10.506,10.506,10.433,10.433,150000.0
2006-07-19 03:03:00,10.435,10.518,10.434,10.466,350000.0
2006-07-19 03:04:00,10.508,10.561,10.436,10.561,150000.0
2006-07-19 03:05:00,10.562,10.562,10.501,10.501,100000.0
2006-07-19 03:06:00,10.476,10.531,10.436,10.456,400000.0
2006-07-19 03:08:00,10.535,10.535,10.456,10.492,200000.0
2006-07-19 03:09:00,10.463,10.463,10.453,10.453,100000.0
2006-07-19 03:10:00,10.454,10.546,10.454,10.521,300000.0
2006-07-19 03:13:00,10.457,10.563,10.449,10.563,500000.0
2006-07-19 03:14:00,10.492,10.527,10.468,10.468,150000.0
2006-07-19 03:15:00,10.515,10.537,10.443,10.537,450000.0
2006-07-19 03:16:00,10.536,10.541,10.455,10.501,400000.0
2006-07-19 03:17:00,10.52,10.52,10.434,10.487,150000.0
2006-07-19 03:18:00,10.493,10.548,10.456,10.548,250000.0
2006-07-19 03:20:00,10.563,10.581,10.448,10.448,550000.0
2006-07-19 03:21:00,10.453,10.556,10.453,10.556,150000.0
2006-07-19 03:26:00,10.532,10.552,10.447,10.484,500000.0
2006-07-19 03:27:00,10.463,10.572,10.463,10.539,400000.0
2006-07-19 03:28:00,10.427,10.431,10.427,10.431,100000.0
2006-07-19 03:29:00,10.443,10.519,10.44,10.508,250000.0
2006-07-19 03:33:00,10.515,10.522,10.413,10.458,350000.0
2006-07-19 03:34:00,10.409,10.534,10.409,10.502,250000.0
2006-07-19 03:35:00,10.542,10.563,10.456,10.563,400000.0
2006-07-19 03:36:00,10.532,10.532,10.524,10.524,100000.0
2006-07-19 03:37:00,10.518,10.532,10.518,10.532,150000.0
2006-07-19 03:39:00,10.524,10.524,10.419,10.456,200000.0
2006-07-19 03:41:00,10.525,10.525,10.447,10.481,200000.0
2006-07-19 03:44:00,10.543,10.543,10.46,10.493,200000.0
2006-07-19 03:46:00,10.466,10.519,10.466,10.519,100000.0
2006-07-19 03:47:00,10.545,10.564,10.413,10.488,400000.0
2006-07-19 03:48:00,10.551,10.563,10.441,10.441,400000.0
2006-07-19 03:49:00,10.495,10.502,10.426,10.502,350000.0
2006-07-19 03:50:00,10.555,10.555,10.411,10.439,550000.0
2006-07-19 03:51:00,10.461,10.501,10.426,10.501,150000.0
2006-07-19 03:54:00,10.523,10.523,10.41,10.452,350000.0
2006-07-19 03:55:00,10.508,10.51,10.397,10.51,400000.0
2006-07-19 03:58:00,10.517,10.545,10.433,10.532,600000.0
2006-07-19 04:04:00,10.522,10.522,10.412,10.448,200000.0
2006-07-19 04:06:00,10.535,10.535,10.451,10.483,500000.0
2006-07-19 04:17:00,10.504,10.504,10.399,10.436,200000.0
2006-07-19 04:19:00,10.498,10.563,10.435,10.448,500000.0
2006-07-19 04:20:00,10.522,10.543,10.467,10.471,550000.0
2006-07-19 04:21:00,10.498,10.513,10.426,10.504,250000.0
2006-07-19 04:22:00,10.503,10.51,10.477,10.477,250000.0
2006-07-19 04:23:00,10.404,10.554,10.404,10.529,300000.0
2006-07-19 04:24:00,10.494,10.494,10.375,10.375,150000.0
2006-07-19 04:25:00,10.382,10.455,10.382,10.428,300000.0
2006-07-19 04:26:00,10.399,10.562,10.399,10.431,250000.0
2006-07-19 04:27:00,10.514,10.514,10.386,10.392,250000.0
2006-07-19 04:28:00,10.485,10.505,10.449,10.481,350000.0
2006-07-19 04:29:00,10.51,10.51,10.411,10.469,300000.0
2006-07-19 04:31:00,10.515,10.548,10.401,10.446,700000.0
2006-07-19 04:34:00,10.394,10.517,10.38,10.38,600000.0
2006-07-19 04:37:00,10.528,10.528,10.412,10.501,300000.0
2006-07-19 04:38:00,10.484,10.484,10.362,10.394,300000.0
2006-07-19 04:42:00,10.436,10.509,10.414,10.509,400000.0
2006-07-19 04:43:00,10.488,10.533,10.485,10.516,200000.0
2006-07-19 04:44:00,10.472,10.497,10.405,10.484,400000.0
2006-07-19 04:46:00,10.517,10.517,10.384,10.416,500000.0
2006-07-19 04:49:00,10.479,10.494,10.479,10.494,150000.0
2006-07-19 04:50:00,10.452,10.453,10.369,10.369,150000.0
2006-07-19 04:51:00,10.35,10.447,10.35,10.447,100000.0
2006-07-19 04:53:00,10.465,10.511,10.388,10.418,650000.0
2006-07-19 04:54:00,10.394,10.489,10.381,10.475,500000.0
2006-07-19 04:56:00,10.401,10.493,10.401,10.405,450000.0
2006-07-19 04:57:00,10.462,10.505,10.422,10.422,300000.0
2006-07-19 04:58:00,10.399,10.491,10.399,10.431,250000.0
2006-07-19 05:00:00,10.465,10.473,10.395,10.473,250000.0
2006-07-19 05:01:00,10.477,10.491,10.341,10.472,350000.0
2006-07-19 05:02:00,10.404,10.45,10.364,10.37,350000.0
2006-07-19 05:03:00,10.366,10.503,10.366,10.377,500000.0
2006-07-19 05:04:00,10.398,10.474,10.371,10.474,450000.0
2006-07-19 05:11:00,10.444,10.444,10.365,10.401,200000.0
2006-07-19 05:19:00,10.465,10.465,10.381,10.414,200000.0
2006-07-19 05:21:00,10.454,10.46,10.454,10.46,100000.0
2006-07-19 05:28:00,10.46,10.47,10.46,10.47,100000.0
2006-07-19 05:30:00,10.458,10.458,10.361,10.422,300000.0
2006-07-19 05:31:00,10.438,10.458,10.373,10.441,400000.0
2006-07-19 05:33:00,10.445,10.445,10.419,10.419,100000.0
2006-07-19 05:34:00,10.503,10.503,10.431,10.442,400000.0
2006-07-19 05:35:00,10.434,10.441,10.384,10.384,200000.0
2006-07-19 05:36:00,10.385,10.391,10.385,10.391,100000.0
2006-07-19 05:37:00,10.442,10.478,10.361,10.361,250000.0
2006-07-19 05:42:00,10.404,10.457,10.374,10.402,650000.0
2006-07-19 05:45:00,10.479,10.479,10.477,10.477,100000.0
2006-07-19 05:46:00,10.506,10.506,10.347,10.442,400000.0
2006-07-19 05:47:00,10.479,10.492,10.357,10.407,250000.0
2006-07-19 05:50:00,10.382,10.483,10.382,10.483,300000.0
2006-07-19 05:52:00,10.448,10.467,10.338,10.443,450000.0
2006-07-19 05:54:00,10.41,10.451,10.403,10.423,300000.0
2006-07-19 05:55:00,10.419,10.487,10.389,10.419,350000.0
2006-07-19 05:57:00,10.416,10.519,10.359,10.484,400000.0
2006-07-19 05:58:00,10.486,10.486,10.394,10.394,100000.0
2006-07-19 05:59:00,10.385,10.453,10.385,10.453,100000.0
2006-07-19 06:00:00,10.447,10.504,10.447,10.455,200000.0
2006-07-19 06:01:00,10.505,10.515,10.421,10.48,200000.0
2006-07-19 06:02:00,10.478,10.478,10.379,10.404,150000.0
2006-07-19 06:05:00,10.498,10.511,10.371,10.371,150000.0
2006-07-19 06:06:00,10.408,10.469,10.363,10.363,250000.0
2006-07-19 06:11:00,10.48,10.494,10.406,10.494,250000.0
2006-07-19 06:18:00,10.485,10.485,10.393,10.429,200000.0
2006-07-19 06:19:00,10.4,10.459,10.4,10.459,200000.0
2006-07-19 06:21:00,10.425,10.49,10.425,10.49,200000.0
2006-07-19 06:22:00,10.48,10.48,10.43,10.43,100000.0
2006-07-19 06:24:00,10.405,10.49,10.36,10.398,350000.0
2006-07-19 06:26:00,10.449,10.449,10.338,10.338,400000.0
2006-07-19 06:28:00,10.44,10.506,10.371,10.4,450000.0
2006-07-19 06:29:00,10.389,10.465,10.355,10.377,400000.0
2006-07-19 06:30:00,10.478,10.478,10.341,10.345,500000.0
2006-07-19 06:31:00,10.435,10.435,10.3,10.333,750000.0
2006-07-19 06:32:00,10.407,10.462,10.34,10.361,250000.0
2006-07-19 06:33:00,10.354,10.479,10.344,10.441,750000.0
2006-07-19 06:36:00,10.465,10.465,10.349,10.46,250000.0
2006-07-19 06:37:00,10.488,10.529,10.361,10.471,650000.0
2006-07-19 06:39:00,10.436,10.439,10.319,10.319,400000.0
2006-07-19 06:40:00,10.383,10.445,10.345,10.345,350000.0
2006-07-19 06:41:00,10.475,10.475,10.365,10.434,450000.0
2006-07-19 06:42:00,10.452,10.511,10.379,10.414,500000.0
2006-07-19 06:44:00,10.518,10.518,10.437,10.446,300000.0
2006-07-19 06:45:00,10.498,10.498,10.369,10.371,200000.0
2006-07-19 06:46:00,10.475,10.509,10.383,10.383,350000.0
2006-07-19 06:48:00,10.402,10.472,10.402,10.428,150000.0
2006-07-19 06:49:00,10.372,10.372,10.366,10.366,100000.0
2006-07-19 06:50:00,10.436,10.471,10.436,10.471,150000.0
2006-07-19 06:51:00,10.489,10.489,10.426,10.426,200000.0
2006-07-19 06:52:00,10.403,10.488,10.403,10.452,300000.0
2006-07-19 06:54:00,10.475,10.475,10.441,10.441,300000.0
2006-07-19 06:55:00,10.42,10.42,10.414,10.414,100000.0
2006-07-19 06:58:00,10.37,10.44,10.331,10.373,600000.0
2006-07-19 06:59:00,10.37,10.497,10.356,10.356,350000.0
2006-07-19 07:01:00,10.396,10.471,10.338,10.438,500000.0
2006-07-19 07:02:00,10.352,10.377,10.352,10.377,100000.0
2006-07-19 07:05:00,10.438,10.453,10.367,10.424,200000.0
2006-07-19 07:06:00,10.436,10.471,10.336,10.336,350000.0
2006-07-19 07:07:00,10.437,10.437,10.359,10.431,400000.0
2006-07-19 07:08:00,10.367,10.49,10.367,10.435,400000.0
2006-07-19 07:09:00,10.366,10.469,10.333,10.469,450000.0
2006-07-19 07:10:00,10.392,10.477,10.392,10.397,300000.0
2006-07-19 07:12:00,10.361,10.479,10.361,10.476,400000.0
2006-07-19 07:13:00,10.395,10.432,10.322,10.375,500000.0
2006-07-19 07:14:00,10.439,10.452,10.38,10.441,600000.0
2006-07-19 07:15:00,10.394,10.464,10.391,10.391,400000.0
2006-07-19 07:16:00,10.459,10.473,10.345,10.473,250000.0
2006-07-19 07:19:00,10.429,10.448,10.325,10.325,400000.0
2006-07-19 07:20:00,10.355,10.448,10.347,10.441,700000.0
2006-07-19 07:22:00,10.428,10.452,10.404,10.404,250000.0
2006-07-19 07:23:00,10.407,10.487,10.407,10.487,350000.0
2006-07-19 07:27:00,10.444,10.507,10.382,10.477,500000.0
2006-07-19 07:28:00,10.447,10.447,10.347,10.436,250000.0
2006-07-19 07:29:00,10.44,10.511,10.395,10.424,650000.0
2006-07-19 07:31:00,10.406,10.491,10.367,10.451,450000.0
2006-07-19 07:32:00,10.427,10.537,10.412,10.51,800000.0
2006-07-19 07:34:00,10.498,10.504,10.406,10.472,350000.0
2006-07-19 07:35:00,10.458,10.538,10.39,10.488,550000.0
2006-07-19 07:36:00,10.423,10.493,10.423,10.464,500000.0
2006-07-19 07:39:00,10.483,10.499,10.398,10.499,350000.0
2006-07-19 07:40:00,10.466,10.514,10.399,10.514,450000.0
2006-07-19 07:41:00,10.51,10.51,10.381,10.381,250000.0
2006-07-19 07:42:00,10.516,10.516,10.414,10.414,100000.0
2006-07-19 07:43:00,10.419,10.542,10.407,10.509,450000.0
2006-07-19 07:44:00,10.513,10.539,10.395,10.503,550000.0
2006-07-19 07:45:00,10.425,10.474,10.381,10.474,400000.0
2006-07-19 07:46:00,10.438,10.487,10.393,10.485,350000.0
2006-07-19 07:47:00,10.499,10.534,10.405,10.503,500000.0
2006-07-19 07:48:00,10.495,10.53,10.427,10.518,350000.0
2006-07-19 07:49:00,10.415,10.532,10.415,10.469,350000.0
2006-07-19 07:50:00,10.424,10.508,10.424,10.508,100000.0
2006-07-19 07:51:00,10.425,10.524,10.407,10.518,600000.0
2006-07-19 07:52:00,10.425,10.522,10.404,10.404,150000.0
2006-07-19 07:53:00,10.413,10.557,10.413,10.525,400000.0
2006-07-19 07:54:00,10.439,10.488,10.423,10.433,350000.0
2006-07-19 07:55:00,10.479,10.479,10.431,10.431,100000.0
2006-07-19 07:56:00,10.436,10.436,10.385,10.385,100000.0
2006-07-19 07:57:00,10.49,10.532,10.425,10.499,450000.0
2006-07-19 07:58:00,10.497,10.509,10.46,10.46,150000.0
2006-07-19 07:59:00,10.464,10.464,10.446,10.446,100000.0
2006-07-19 08:00:00,10.51,10.535,10.51,10.535,100000.0
2006-07-19 08:01:00,10.445,10.514,10.366,10.366,350000.0
2006-07-19 08:04:00,10.381,10.464,10.343,10.343,300000.0
2006-07-19 08:05:00,10.389,10.485,10.355,10.445,550000.0
2006-07-19 08:06:00,10.423,10.484,10.367,10.407,400000.0
2006-07-19 08:07:00,10.492,10.494,10.381,10.494,500000.0
2006-07-19 08:10:00,10.476,10.476,10.363,10.363,250000.0
2006-07-19 08:11:00,10.457,10.472,10.364,10.447,300000.0
2006-07-19 08:12:00,10.37,10.497,10.37,10.473,400000.0
2006-07-19 08:13:00,10.461,10.461,10.326,10.364,400000.0
2006-07-19 08:14:00,10.379,10.513,10.379,10.45,400000.0
2006-07-19 08:18:00,10.439,10.478,10.362,10.432,550000.0
2006-07-19 08:19:00,10.36,10.465,10.36,10.402,450000.0
2006-07-19 08:22:00,10.342,10.462,10.342,10.367,350000.0
2006-07-19 08:23:00,10.376,10.476,10.376,10.474,300000.0
2006-07-19 08:24:00,10.45,10.45,10.341,10.341,250000.0
2006-07-19 08:25:00,10.348,10.48,10.348,10.436,350000.0
2006-07-19 08:27:00,10.436,10.436,10.334,10.408,450000.0
2006-07-19 08:28:00,10.432,10.476,10.369,10.437,450000.0
2006-07-19 08:29:00,10.346,10.44,10.315,10.44,400000.0
2006-07-19 08:31:00,10.388,10.487,10.388,10.442,400000.0
2006-07-19 08:33:00,10.444,10.487,10.362,10.445,400000.0
2006-07-19 08:34:00,10.401,10.48,10.385,10.409,300000.0
2006-07-19 08:35:00,10.378,10.455,10.378,10.455,100000.0
2006-07-19 08:36:00,10.454,10.489,10.378,10.41,500000.0
2006-07-19 08:37:00,10.449,10.487,10.392,10.445,250000.0
2006-07-19 08:39:00,10.417,10.477,10.348,10.348,350000.0
2006-07-19 08:40:00,10.429,10.481,10.405,10.455,250000.0
2006-07-19 08:41:00,10.451,10.462,10.383,10.383,350000.0
2006-07-19 08:43:00,10.443,10.443,10.36,10.393,200000.0
2006-07-19 08:45:00,10.445,10.477,10.387,10.387,350000.0
2006-07-19 08:49:00,10.483,10.496,10.396,10.438,400000.0
2006-07-19 08:52:00,10.363,10.428,10.326,10.424,450000.0
2006-07-19 08:53:00,10.462,10.484,10.397,10.465,400000.0
2006-07-19 08:54:00,10.462,10.462,10.356,10.371,350000.0
2006-07-19 08:56:00,10.392,10.508,10.358,10.443,550000.0
2006-07-19 08:58:00,10.465,10.465,10.341,10.401,200000.0
2006-07-19 09:02:00,10.326,10.435,10.326,10.387,550000.0
2006-07-19 09:03:00,10.402,10.518,10.383,10.383,300000.0
2006-07-19 09:04:00,10.455,10.498,10.353,10.498,400000.0
2006-07-19 09:05:00,10.434,10.48,10.365,10.48,400000.0
2006-07-19 09:06:00,10.46,10.509,10.413,10.458,350000.0
2006-07-19 09:07:00,10.39,10.489,10.39,10.482,400000.0
2006-07-19 09:08:00,10.458,10.509,10.371,10.439,300000.0
2006-07-19 09:10:00,10.511,10.517,10.397,10.51,350000.0
2006-07-19 09:12:00,10.505,10.513,10.391,10.419,550000.0
2006-07-19 09:13:00,10.434,10.528,10.369,10.528,450000.0
2006-07-19 09:17:00,10.539,10.539,10.408,10.498,550000.0
2006-07-19 09:18:00,10.501,10.527,10.422,10.486,400000.0
2006-07-19 09:19:00,10.517,10.517,10.399,10.5,450000.0
2006-07-19 09:21:00,10.437,10.516,10.391,10.516,550000.0
2006-07-19 09:22:00,10.488,10.509,10.432,10.509,250000.0
2006-07-19 09:23:00,10.406,10.535,10.383,10.473,450000.0
2006-07-19 09:24:00,10.367,10.488,10.367,10.427,400000.0
2006-07-19 09:25:00,10.496,10.496,10.377,10.409,350000.0
2006-07-19 09:27:00,10.42,10.514,10.377,10.377,250000.0
2006-07-19 09:28:00,10.412,10.491,10.399,10.477,350000.0
2006-07-19 09:29:00,10.39,10.533,10.39,10.495,300000.0
2006-07-19 09:32:00,10.421,10.462,10.362,10.462,250000.0
2006-07-19 09:33:00,10.437,10.468,10.33,10.468,450000.0
2006-07-19 09:37:00,10.414,10.46,10.323,10.43,400000.0
2006-07-19 09:38:00,10.382,10.464,10.32,10.44,450000.0
2006-07-19 09:40:00,10.363,10.492,10.343,10.343,550000.0
2006-07-19 09:41:00,10.429,10.471,10.377,10.382,350000.0
2006-07-19 09:42:00,10.472,10.513,10.412,10.435,400000.0
2006-07-19 09:43:00,10.536,10.546,10.403,10.524,300000.0
2006-07-19 09:46:00,10.46,10.486,10.407,10.44,400000.0
2006-07-19 09:47:00,10.427,10.509,10.409,10.509,300000.0
2006-07-19 09:48:00,10.552,10.552,10.415,10.461,450000.0
2006-07-19 09:49:00,10.495,10.57,10.451,10.494,350000.0
2006-07-19 09:50:00,10.493,10.589,10.451,10.459,500000.0
2006-07-19 09:52:00,10.563,10.563,10.399,10.521,400000.0
2006-07-19 09:53:00,10.449,10.581,10.449,10.493,400000.0
2006-07-19 09:55:00,10.579,10.579,10.476,10.493,400000.0
2006-07-19 09:56:00,10.495,10.586,10.461,10.586,400000.0
2006-07-19 09:57:00,10.507,10.603,10.482,10.556,500000.0
2006-07-19 09:58:00,10.447,10.525,10.421,10.498,400000.0
2006-07-19 09:59:00,10.473,10.565,10.415,10.565,450000.0
2006-07-19 10:00:00,10.561,10.57,10.461,10.57,550000.0
2006-07-19 10:02:00,10.493,10.627,10.493,10.547,350000.0
2006-07-19 10:05:00,10.449,10.624,10.449,10.571,400000.0
2006-07-19 10:07:00,10.503,10.525,10.42,10.453,400000.0
2006-07-19 10:08:00,10.579,10.59,10.476,10.59,300000.0
2006-07-19 10:12:00,10.549,10.549,10.427,10.505,350000.0
2006-07-19 10:13:00,10.486,10.537,10.416,10.456,500000.0
2006-07-19 10:15:00,10.592,10.592,10.472,10.564,350000.0
2006-07-19 10:17:00,10.544,10.547,10.447,10.454,400000.0
2006-07-19 10:18:00,10.41,10.578,10.407,10.578,450000.0
2006-07-19 10:19:00,10.514,10.608,10.489,10.562,400000.0
2006-07-19 10:21:00,10.587,10.621,10.546,10.58,400000.0
2006-07-19 10:22:00,10.469,10.599,10.469,10.514,400000.0
2006-07-19 10:23:00,10.567,10.592,10.453,10.551,450000.0
2006-07-19 10:24:00,10.596,10.645,10.475,10.645,900000.0
2006-07-19 10:25:00,10.557,10.689,10.551,10.625,700000.0
2006-07-19 10:27:00,10.611,10.63,10.533,10.63,450000.0
2006-07-19 10:28:00,10.599,10.599,10.434,10.477,350000.0
2006-07-19 10:30:00,10.514,10.582,10.46,10.492,400000.0
2006-07-19 10:32:00,10.513,10.565,10.436,10.547,700000.0
2006-07-19 10:33:00,10.55,10.591,10.47,10.591,400000.0
2006-07-19 10:35:00,10.481,10.564,10.467,10.506,400000.0
2006-07-19 10:37:00,10.583,10.583,10.436,10.481,400000.0
2006-07-19 10:38:00,10.428,10.555,10.428,10.545,400000.0
2006-07-19 10:42:00,10.572,10.629,10.496,10.576,750000.0
2006-07-19 10:43:00,10.567,10.634,10.497,10.497,400000.0
2006-07-19 10:45:00,10.555,10.586,10.452,10.537,350000.0
2006-07-19 10:47:00,10.555,10.593,10.452,10.452,350000.0
2006-07-19 10:48:00,10.48,10.602,10.477,10.602,450000.0
2006-07-19 10:52:00,10.559,10.61,10.447,10.56,950000.0
2006-07-19 10:53:00,10.528,10.611,10.489,10.525,500000.0
2006-07-19 10:55:00,10.565,10.623,10.488,10.571,800000.0
2006-07-19 10:56:00,10.558,10.64,10.475,10.602,400000.0
2006-07-19 10:57:00,10.54,10.575,10.418,10.539,450000.0
2006-07-19 10:58:00,10.481,10.589,10.446,10.517,350000.0
2006-07-19 10:59:00,10.589,10.676,10.484,10.484,450000.0
2006-07-19 11:00:00,10.523,10.599,10.451,10.484,350000.0
2006-07-19 11:01:00,10.456,10.578,10.45,10.54,500000.0
2006-07-19 11:03:00,10.505,10.591,10.451,10.497,550000.0
2006-07-19 11:07:00,10.525,10.559,10.453,10.559,450000.0
2006-07-19 11:08:00,10.489,10.591,10.468,10.591,350000.0
2006-07-19 11:09:00,10.571,10.571,10.455,10.546,500000.0
2006-07-19 11:11:00,10.546,10.569,10.438,10.536,350000.0
2006-07-19 11:12:00,10.541,10.559,10.429,10.516,550000.0
2006-07-19 11:13:00,10.537,10.587,10.46,10.587,500000.0
2006-07-19 11:14:00,10.483,10.569,10.46,10.565,400000.0
2006-07-19 11:17:00,10.552,10.552,10.438,10.542,350000.0
2006-07-19 11:18:00,10.468,10.542,10.468,10.505,350000.0
2006-07-19 11:19:00,10.441,10.569,10.434,10.569,550000.0
2006-07-19 11:23:00,10.41,10.581,10.41,10.45,500000.0
2006-07-19 11:24:00,10.481,10.536,10.404,10.502,550000.0
2006-07-19 11:25:00,10.449,10.569,10.446,10.45,550000.0
2006-07-19 11:28:00,10.429,10.509,10.413,10.505,350000.0
2006-07-19 11:29:00,10.444,10.537,10.421,10.464,500000.0
2006-07-19 11:31:00,10.533,10.577,10.464,10.521,350000.0
2006-07-19 11:33:00,10.429,10.557,10.429,10.507,350000.0
2006-07-19 11:36:00,10.437,10.54,10.377,10.462,550000.0
2006-07-19 11:38:00,10.52,10.585,10.493,10.541,400000.0
2006-07-19 11:40:00,10.477,10.581,10.454,10.506,400000.0
2006-07-19 11:41:00,10.413,10.507,10.413,10.459,350000.0
2006-07-19 11:43:00,10.548,10.548,10.456,10.544,350000.0
2006-07-19 11:44:00,10.53,10.535,10.404,10.492,450000.0
2006-07-19 11:45:00,10.429,10.491,10.391,10.471,550000.0
2006-07-19 11:46:00,10.5,10.538,10.427,10.461,400000.0
2006-07-19 11:47:00,10.508,10.568,10.396,10.492,500000.0
2006-07-19 11:48:00,10.463,10.498,10.399,10.491,400000.0
2006-07-19 11:49:00,10.462,10.518,10.355,10.447,350000.0
2006-07-19 11:50:00,10.433,10.459,10.351,10.459,350000.0
2006-07-19 11:51:00,10.293,10.413,10.293,10.4,450000.0
2006-07-19 11:52:00,10.343,10.478,10.309,10.478,450000.0
2006-07-19 11:53:00,10.373,10.487,10.373,10.411,400000.0
2006-07-19 11:54:00,10.47,10.47,10.299,10.374,550000.0
2006-07-19 11:55:00,10.369,10.465,10.325,10.465,350000.0
2006-07-19 11:56:00,10.419,10.484,10.407,10.411,350000.0
2006-07-19 11:57:00,10.462,10.462,10.337,10.393,450000.0
2006-07-19 11:58:00,10.326,10.471,10.326,10.471,350000.0
2006-07-19 12:00:00,10.436,10.436,10.338,10.338,350000.0
2006-07-19 12:01:00,10.464,10.474,10.366,10.389,500000.0
2006-07-19 12:03:00,10.359,10.453,10.354,10.429,550000.0
2006-07-19 12:05:00,10.446,10.508,10.38,10.417,350000.0
2006-07-19 12:08:00,10.482,10.498,10.373,10.498,450000.0
2006-07-19 12:10:00,10.449,10.461,10.367,10.42,400000.0
2006-07-19 12:11:00,10.396,10.441,10.36,10.386,300000.0
2006-07-19 12:12:00,10.335,10.475,10.335,10.394,350000.0
2006-07-19 12:13:00,10.462,10.508,10.391,10.456,400000.0
2006-07-19 12:15:00,10.409,10.477,10.373,10.413,400000.0
2006-07-19 12:18:00,10.474,10.474,10.391,10.392,450000.0
2006-07-19 12:20:00,10.419,10.483,10.352,10.409,500000.0
2006-07-19 12:21:00,10.457,10.486,10.367,10.446,500000.0
2006-07-19 12:22:00,10.485,10.485,10.382,10.455,400000.0
2006-07-19 12:23:00,10.489,10.489,10.363,10.374,400000.0
2006-07-19 12:24:00,10.48,10.48,10.355,10.436,600000.0
2006-07-19 12:25:00,10.467,10.467,10.367,10.438,450000.0
2006-07-19 12:26:00,10.431,10.431,10.316,10.371,450000.0
2006-07-19 12:28:00,10.44,10.48,10.354,10.432,500000.0
2006-07-19 12:29:00,10.425,10.425,10.261,10.277,500000.0
2006-07-19 12:30:00,10.294,10.432,10.294,10.432,450000.0
2006-07-19 12:31:00,10.413,10.421,10.357,10.407,350000.0
2006-07-19 12:32:00,10.305,10.453,10.305,10.356,300000.0
2006-07-19 12:33:00,10.455,10.455,10.316,10.316,250000.0
2006-07-19 12:34:00,10.29,10.419,10.286,10.286,450000.0
2006-07-19 12:35:00,10.41,10.41,10.277,10.277,350000.0
2006-07-19 12:38:00,10.373,10.414,10.28,10.346,450000.0
2006-07-19 12:39:00,10.388,10.424,10.281,10.377,450000.0
2006-07-19 12:40:00,10.363,10.442,10.303,10.352,450000.0
2006-07-19 12:42:00,10.304,10.425,10.304,10.387,550000.0
2006-07-19 12:43:00,10.367,10.436,10.311,10.336,500000.0
2006-07-19 12:47:00,10.357,10.46,10.301,10.374,350000.0
2006-07-19 12:48:00,10.318,10.41,10.263,10.404,550000.0
2006-07-19 12:49:00,10.363,10.466,10.35,10.35,450000.0
2006-07-19 12:51:00,10.348,10.501,10.348,10.452,500000.0
2006-07-19 12:52:00,10.351,10.449,10.345,10.419,500000.0
2006-07-19 12:53:00,10.327,10.432,10.327,10.408,500000.0
2006-07-19 12:54:00,10.428,10.438,10.333,10.381,450000.0
2006-07-19 12:55:00,10.371,10.456,10.324,10.456,450000.0
2006-07-19 12:56:00,10.458,10.503,10.382,10.397,450000.0
2006-07-19 12:57:00,10.425,10.458,10.335,10.335,400000.0
2006-07-19 12:58:00,10.376,10.485,10.338,10.375,400000.0
2006-07-19 12:59:00,10.428,10.474,10.359,10.448,450000.0
2006-07-19 13:00:00,10.447,10.482,10.365,10.396,500000.0
2006-07-19 13:03:00,10.392,10.468,10.349,10.349,450000.0
2006-07-19 13:04:00,10.411,10.459,10.334,10.355,450000.0
2006-07-19 13:05:00,10.337,10.473,10.337,10.473,400000.0
2006-07-19 13:08:00,10.432,10.541,10.381,10.381,400000.0
2006-07-19 13:09:00,10.508,10.508,10.395,10.395,450000.0
2006-07-19 13:13:00,10.508,10.508,10.371,10.464,450000.0
2006-07-19 13:14:00,10.341,10.487,10.341,10.487,350000.0
2006-07-19 13:16:00,10.487,10.487,10.379,10.478,350000.0
2006-07-19 13:17:00,10.516,10.54,10.446,10.525,450000.0
2006-07-19 13:18:00,10.359,10.508,10.359,10.493,400000.0
2006-07-19 13:19:00,10.439,10.515,10.393,10.421,400000.0
2006-07-19 13:21:00,10.399,10.497,10.387,10.397,350000.0
2006-07-19 13:23:00,10.469,10.545,10.399,10.403,350000.0
2006-07-19 13:24:00,10.504,10.535,10.405,10.437,450000.0
2006-07-19 13:26:00,10.45,10.552,10.415,10.472,550000.0
2006-07-19 13:27:00,10.464,10.561,10.464,10.515,500000.0
2006-07-19 13:28:00,10.501,10.545,10.411,10.445,400000.0
2006-07-19 13:29:00,10.532,10.545,10.403,10.508,350000.0
2006-07-19 13:30:00,10.553,10.553,10.435,10.447,450000.0
2006-07-19 13:31:00,10.433,10.544,10.433,10.524,450000.0
2006-07-19 13:32:00,10.468,10.616,10.468,10.476,500000.0
2006-07-19 13:33:00,10.491,10.545,10.443,10.467,350000.0
2006-07-19 13:34:00,10.433,10.595,10.408,10.446,350000.0
2006-07-19 13:37:00,10.482,10.571,10.469,10.524,350000.0
2006-07-19 13:38:00,10.462,10.553,10.406,10.553,400000.0
2006-07-19 13:39:00,10.535,10.579,10.461,10.536,500000.0
2006-07-19 13:40:00,10.533,10.567,10.449,10.565,350000.0
2006-07-19 13:42:00,10.56,10.561,10.474,10.551,350000.0
2006-07-19 13:43:00,10.567,10.581,10.444,10.545,500000.0
2006-07-19 13:44:00,10.471,10.581,10.453,10.499,350000.0
2006-07-19 13:48:00,10.549,10.594,10.482,10.542,400000.0
2006-07-19 13:49:00,10.44,10.577,10.44,10.554,350000.0
2006-07-19 13:50:00,10.515,10.607,10.51,10.542,450000.0
2006-07-19 13:52:00,10.64,10.64,10.502,10.583,350000.0
2006-07-19 13:54:00,10.556,10.625,10.515,10.625,400000.0
2006-07-19 13:55:00,10.569,10.601,10.536,10.567,350000.0
2006-07-19 13:56:00,10.586,10.604,10.464,10.464,400000.0
2006-07-19 13:57:00,10.553,10.625,10.512,10.512,400000.0
2006-07-19 13:58:00,10.515,10.622,10.515,10.622,350000.0
2006-07-19 13:59:00,10.568,10.648,10.568,10.585,300000.0
2006-07-19 14:00:00,10.61,10.61,10.5,10.549,350000.0
2006-07-19 14:01:00,10.585,10.638,10.535,10.638,400000.0
2006-07-19 14:02:00,10.644,10.644,10.525,10.593,350000.0
2006-07-19 14:03:00,10.607,10.607,10.516,10.587,350000.0
2006-07-19 14:04:00,10.512,10.615,10.512,10.615,350000.0
2006-07-19 14:05:00,10.517,10.603,10.517,10.603,150000.0
2006-07-19 14:06:00,10.581,10.615,10.503,10.599,350000.0
2006-07-19 14:08:00,10.564,10.635,10.52,10.572,400000.0
2006-07-19 14:10:00,10.467,10.604,10.467,10.539,350000.0
2006-07-19 14:12:00,10.602,10.602,10.553,10.56,450000.0
2006-07-19 14:13:00,10.495,10.495,10.375,10.418,350000.0
2006-07-19 14:14:00,10.48,10.573,10.442,10.504,500000.0
2006-07-19 14:15:00,10.475,10.623,10.45,10.45,500000.0
2006-07-19 14:16:00,10.419,10.565,10.4,10.508,450000.0
2006-07-19 14:17:00,10.554,10.597,10.521,10.555,450000.0
2006-07-19 14:19:00,10.567,10.57,10.427,10.57,500000.0
2006-07-19 14:21:00,10.455,10.556,10.455,10.544,450000.0
2006-07-19 14:23:00,10.548,10.634,10.548,10.588,400000.0
2006-07-19 14:24:00,10.638,10.638,10.55,10.636,400000.0
2006-07-19 14:25:00,10.572,10.636,10.561,10.571,350000.0
2006-07-19 14:26:00,10.592,10.673,10.553,10.572,350000.0
2006-07-19 14:27:00,10.589,10.656,10.528,10.656,400000.0
2006-07-19 14:28:00,10.624,10.643,10.542,10.595,400000.0
2006-07-19 14:29:00,10.585,10.644,10.51,10.624,350000.0
2006-07-19 14:30:00,10.591,10.66,10.541,10.541,550000.0
2006-07-19 14:31:00,10.565,10.653,10.553,10.635,400000.0
2006-07-19 14:32:00,10.609,10.652,10.541,10.578,500000.0
2006-07-19 14:33:00,10.553,10.727,10.545,10.576,550000.0
2006-07-19 14:34:00,10.528,10.676,10.523,10.613,450000.0
2006-07-19 14:35:00,10.622,10.622,10.528,10.528,350000.0
2006-07-19 14:36:00,10.558,10.586,10.472,10.584,400000.0
2006-07-19 14:37:00,10.52,10.596,10.48,10.596,550000.0
2006-07-19 14:38:00,10.555,10.603,10.492,10.556,400000.0
2006-07-19 14:39:00,10.562,10.597,10.457,10.481,500000.0
2006-07-19 14:40:00,10.532,10.565,10.464,10.499,400000.0
2006-07-19 14:41:00,10.473,10.565,10.465,10.552,550000.0
2006-07-19 14:42:00,10.468,10.578,10.459,10.567,400000.0
2006-07-19 14:43:00,10.57,10.608,10.468,10.608,500000.0
2006-07-19 14:44:00,10.494,10.572,10.468,10.572,450000.0
2006-07-19 14:45:00,10.575,10.65,10.552,10.617,400000.0
2006-07-19 14:46:00,10.603,10.629,10.561,10.565,350000.0
2006-07-19 14:47:00,10.62,10.654,10.543,10.639,350000.0
2006-07-19 14:48:00,10.617,10.654,10.555,10.638,400000.0
2006-07-19 14:49:00,10.661,10.661,10.526,10.526,500000.0
2006-07-19 14:50:00,10.589,10.697,10.573,10.573,400000.0
2006-07-19 14:51:00,10.711,10.711,10.611,10.666,350000.0
2006-07-19 14:52:00,10.686,10.686,10.565,10.599,450000.0
2006-07-19 14:53:00,10.601,10.689,10.583,10.625,400000.0
2006-07-19 14:54:00,10.555,10.692,10.534,10.579,550000.0
2006-07-19 14:55:00,10.636,10.662,10.543,10.543,450000.0
2006-07-19 14:56:00,10.643,10.694,10.555,10.655,550000.0
2006-07-19 14:57:00,10.686,10.729,10.628,10.708,450000.0
2006-07-19 14:58:00,10.627,10.695,10.588,10.657,400000.0
2006-07-19 14:59:00,10.632,10.73,10.598,10.711,550000.0
2006-07-19 15:00:00,10.595,10.721,10.593,10.593,450000.0
2006-07-19 15:01:00,10.651,10.703,10.581,10.664,450000.0
2006-07-19 15:02:00,10.603,10.733,10.602,10.654,450000.0
2006-07-19 15:03:00,10.667,10.685,10.536,10.685,500000.0
2006-07-19 15:04:00,10.616,10.692,10.576,10.588,550000.0
2006-07-19 15:05:00,10.576,10.696,10.576,10.604,550000.0
2006-07-19 15:06:00,10.659,10.679,10.637,10.64,400000.0
2006-07-19 15:07:00,10.606,10.725,10.595,10.68,350000.0
2006-07-19 15:08:00,10.583,10.716,10.571,10.67,500000.0
2006-07-19 15:09:00,10.695,10.695,10.555,10.598,450000.0
2006-07-19 15:10:00,10.607,10.694,10.556,10.613,400000.0
2006-07-19 15:11:00,10.616,10.739,10.572,10.598,500000.0
2006-07-19 15:12:00,10.673,10.679,10.596,10.596,550000.0
2006-07-19 15:13:00,10.652,10.691,10.557,10.691,400000.0
2006-07-19 15:14:00,10.672,10.755,10.651,10.755,400000.0
2006-07-19 15:15:00,10.591,10.721,10.555,10.665,400000.0
2006-07-19 15:16:00,10.731,10.748,10.657,10.735,400000.0
2006-07-19 15:17:00,10.666,10.711,10.584,10.658,450000.0
2006-07-19 15:18:00,10.735,10.735,10.638,10.681,400000.0
2006-07-19 15:19:00,10.704,10.748,10.681,10.726,450000.0
2006-07-19 15:20:00,10.666,10.747,10.635,10.747,400000.0
2006-07-19 15:21:00,10.707,10.731,10.614,10.658,250000.0
2006-07-19 15:22:00,10.679,10.717,10.635,10.681,450000.0
2006-07-19 15:23:00,10.64,10.71,10.62,10.667,400000.0
2006-07-19 15:24:00,10.682,10.747,10.641,10.697,350000.0
2006-07-19 15:25:00,10.683,10.716,10.576,10.671,350000.0
2006-07-19 15:26:00,10.579,10.651,10.561,10.561,550000.0
2006-07-19 15:27:00,10.569,10.675,10.552,10.593,350000.0
2006-07-19 15:28:00,10.579,10.701,10.568,10.588,350000.0
2006-07-19 15:29:00,10.586,10.601,10.484,10.484,400000.0
2006-07-19 15:30:00,10.58,10.607,10.499,10.55,450000.0
2006-07-19 15:31:00,10.548,10.64,10.531,10.531,500000.0
2006-07-19 15:32:00,10.533,10.623,10.497,10.581,450000.0
2006-07-19 15:33:00,10.558,10.577,10.489,10.568,400000.0
2006-07-19 15:34:00,10.476,10.608,10.465,10.465,400000.0
2006-07-19 15:35:00,10.552,10.631,10.534,10.572,400000.0
2006-07-19 15:36:00,10.578,10.63,10.47,10.63,550000.0
2006-07-19 15:37:00,10.546,10.657,10.515,10.583,400000.0
2006-07-19 15:38:00,10.536,10.644,10.536,10.562,450000.0
2006-07-19 15:39:00,10.633,10.633,10.572,10.572,100000.0
2006-07-19 15:40:00,10.502,10.647,10.502,10.52,450000.0
2006-07-19 15:41:00,10.487,10.66,10.487,10.632,400000.0
2006-07-19 15:42:00,10.636,10.636,10.522,10.545,350000.0
2006-07-19 15:43:00,10.56,10.615,10.495,10.502,450000.0
2006-07-19 15:44:00,10.627,10.651,10.545,10.626,350000.0
2006-07-19 15:45:00,10.643,10.643,10.548,10.631,450000.0
2006-07-19 15:46:00,10.539,10.646,10.499,10.523,400000.0
2006-07-19 15:47:00,10.603,10.65,10.51,10.512,550000.0
2006-07-19 15:48:00,10.535,10.588,10.503,10.528,350000.0
2006-07-19 15:49:00,10.602,10.648,10.585,10.648,350000.0
2006-07-19 15:50:00,10.568,10.683,10.568,10.64,550000.0
2006-07-19 15:51:00,10.595,10.645,10.501,10.523,350000.0
2006-07-19 15:52:00,10.524,10.711,10.517,10.57,350000.0
2006-07-19 15:53:00,10.656,10.672,10.562,10.622,500000.0
2006-07-19 15:54:00,10.634,10.657,10.588,10.657,450000.0
2006-07-19 15:55:00,10.522,10.677,10.522,10.64,500000.0
2006-07-19 15:56:00,10.535,10.705,10.535,10.601,450000.0
2006-07-19 15:57:00,10.561,10.61,10.533,10.563,450000.0
2006-07-19 15:58:00,10.543,10.66,10.543,10.66,500000.0
2006-07-19 15:59:00,10.668,10.722,10.592,10.597,450000.0
2006-07-19 16:00:00,10.626,10.694,10.528,10.666,500000.0
2006-07-19 16:01:00,10.695,10.695,10.569,10.569,400000.0
2006-07-19 16:02:00,10.601,10.735,10.591,10.661,550000.0
2006-07-19 16:03:00,10.727,10.784,10.65,10.692,450000.0
2006-07-19 16:04:00,10.579,10.722,10.579,10.711,550000.0
2006-07-19 16:05:00,10.679,10.746,10.649,10.746,350000.0
2006-07-19 16:06:00,10.646,10.759,10.615,10.721,350000.0
2006-07-19 16:07:00,10.673,10.821,10.673,10.711,500000.0
2006-07-19 16:08:00,10.684,10.839,10.684,10.722,550000.0
2006-07-19 16:09:00,10.675,10.808,10.675,10.808,350000.0
2006-07-19 16:10:00,10.812,10.866,10.754,10.847,500000.0
2006-07-19 16:11:00,10.74,10.869,10.699,10.699,500000.0
2006-07-19 16:12:00,10.766,10.782,10.721,10.769,350000.0
2006-07-19 16:13:00,10.797,10.833,10.739,10.833,450000.0
2006-07-19 16:14:00,10.822,10.822,10.685,10.778,500000.0
2006-07-19 16:15:00,10.839,10.839,10.678,10.678,350000.0
2006-07-19 16:16:00,10.765,10.848,10.725,10.805,550000.0
2006-07-19 16:17:00,10.795,10.805,10.679,10.679,350000.0
2006-07-19 16:18:00,10.807,10.822,10.702,10.798,400000.0
2006-07-19 16:19:00,10.8,10.818,10.71,10.71,400000.0
2006-07-19 16:20:00,10.809,10.812,10.68,10.698,550000.0
2006-07-19 16:21:00,10.736,10.838,10.7,10.791,500000.0
2006-07-19 16:22:00,10.805,10.816,10.718,10.766,450000.0
2006-07-19 16:23:00,10.729,10.912,10.729,10.782,400000.0
2006-07-19 16:24:00,10.835,10.86,10.732,10.86,550000.0
2006-07-19 16:25:00,10.836,10.873,10.787,10.873,350000.0
2006-07-19 16:26:00,10.84,10.905,10.741,10.741,550000.0
2006-07-19 16:27:00,10.836,10.836,10.715,10.83,350000.0
2006-07-19 16:29:00,10.741,10.896,10.741,10.847,500000.0
2006-07-19 16:30:00,10.769,10.866,10.733,10.815,550000.0
2006-07-19 16:31:00,10.759,10.864,10.717,10.78,400000.0
2006-07-19 16:32:00,10.823,10.854,10.73,10.73,500000.0
2006-07-19 16:33:00,10.751,10.85,10.735,10.778,350000.0
2006-07-19 16:34:00,10.834,10.895,10.781,10.884,350000.0
2006-07-19 16:35:00,10.786,10.871,10.71,10.784,500000.0
2006-07-19 16:36:00,10.869,10.874,10.778,10.787,500000.0
2006-07-19 16:37:00,10.882,10.894,10.802,10.802,500000.0
2006-07-19 16:38:00,10.781,11.003,10.781,10.805,450000.0
2006-07-19 16:39:00,10.85,10.92,10.808,10.909,500000.0
2006-07-19 16:40:00,10.898,10.934,10.803,10.803,500000.0
2006-07-19 16:41:00,10.816,10.924,10.816,10.845,350000.0
2006-07-19 16:42:00,10.851,10.961,10.829,10.947,500000.0
2006-07-19 16:43:00,10.806,10.942,10.806,10.844,350000.0
2006-07-19 16:44:00,10.915,10.915,10.785,10.785,400000.0
2006-07-19 16:45:00,10.771,10.874,10.771,10.843,400000.0
2006-07-19 16:46:00,10.837,10.89,10.829,10.887,350000.0
2006-07-19 16:47:00,10.833,10.95,10.809,10.825,600000.0
2006-07-19 16:48:00,10.885,10.909,10.811,10.863,500000.0
2006-07-19 16:49:00,10.848,10.921,10.772,10.772,450000.0
2006-07-19 16:50:00,10.806,10.89,10.806,10.827,200000.0
2006-07-19 16:51:00,10.907,10.907,10.756,10.756,400000.0
2006-07-19 16:52:00,10.812,10.9,10.797,10.9,450000.0
2006-07-19 16:53:00,10.785,10.874,10.749,10.792,350000.0
2006-07-19 16:54:00,10.805,10.933,10.788,10.788,450000.0
2006-07-19 16:55:00,10.863,10.945,10.792,10.841,550000.0
2006-07-19 16:56:00,10.839,10.946,10.797,10.797,400000.0
2006-07-19 16:57:00,10.78,10.895,10.78,10.783,300000.0
2006-07-19 16:58:00,10.785,10.881,10.776,10.835,500000.0
2006-07-19 16:59:00,10.803,10.887,10.775,10.781,400000.0
2006-07-19 17:00:00,10.87,10.87,10.766,10.766,350000.0
2006-07-19 17:01:00,10.813,10.909,10.791,10.811,500000.0
2006-07-19 17:02:00,10.799,10.877,10.769,10.814,400000.0
2006-07-19 17:03:00,10.794,10.882,10.757,10.832,500000.0
2006-07-19 17:04:00,10.797,10.884,10.745,10.81,350000.0
2006-07-19 17:05:00,10.902,10.916,10.78,10.849,400000.0
2006-07-19 17:06:00,10.888,10.895,10.745,10.84,350000.0
2006-07-19 17:07:00,10.862,10.903,10.786,10.837,500000.0
2006-07-19 17:08:00,10.764,10.908,10.764,10.842,500000.0
2006-07-19 17:09:00,10.87,10.93,10.794,10.841,300000.0
2006-07-19 17:10:00,10.879,10.911,10.796,10.875,350000.0
2006-07-19 17:11:00,10.909,10.909,10.755,10.79,400000.0
2006-07-19 17:12:00,10.89,10.919,10.831,10.832,400000.0
2006-07-19 17:13:00,10.819,10.916,10.8,10.898,450000.0
2006-07-19 17:14:00,10.831,10.914,10.766,10.889,550000.0
2006-07-19 17:15:00,10.781,10.889,10.759,10.818,350000.0
2006-07-19 17:16:00,10.868,10.868,10.753,10.828,450000.0
2006-07-19 17:17:00,10.864,10.89,10.743,10.792,550000.0
2006-07-19 17:18:00,10.84,10.9,10.813,10.9,350000.0
2006-07-19 17:19:00,10.79,10.92,10.79,10.876,450000.0
2006-07-19 17:20:00,10.854,10.913,10.786,10.802,350000.0
2006-07-19 17:21:00,10.844,10.844,10.779,10.831,300000.0
2006-07-19 17:22:00,10.798,10.892,10.76,10.786,500000.0
2006-07-19 17:23:00,10.791,10.875,10.778,10.864,550000.0
2006-07-19 17:24:00,10.879,10.89,10.774,10.796,350000.0
2006-07-19 17:25:00,10.886,10.909,10.817,10.909,400000.0
2006-07-19 17:26:00,10.796,10.905,10.781,10.861,450000.0
2006-07-19 17:27:00,10.887,10.912,10.805,10.884,400000.0
2006-07-19 17:28:00,10.843,10.917,10.776,10.776,550000.0
2006-07-19 17:29:00,10.794,10.916,10.794,10.905,500000.0
2006-07-19 17:30:00,10.765,10.907,10.765,10.885,450000.0
2006-07-19 17:31:00,10.848,10.916,10.778,10.841,600000.0
2006-07-19 17:32:00,10.764,10.868,10.758,10.825,400000.0
2006-07-19 17:33:00,10.789,10.829,10.699,10.829,400000.0
2006-07-19 17:34:00,10.819,10.848,10.689,10.848,450000.0
2006-07-19 17:35:00,10.8,10.861,10.727,10.778,500000.0
2006-07-19 17:36:00,10.782,10.816,10.67,10.816,450000.0
2006-07-19 17:37:00,10.775,10.805,10.703,10.795,550000.0
2006-07-19 17:38:00,10.776,10.825,10.734,10.77,400000.0
2006-07-19 17:39:00,10.808,10.808,10.695,10.734,350000.0
2006-07-19 17:40:00,10.74,10.864,10.74,10.841,500000.0
2006-07-19 17:41:00,10.829,10.88,10.745,10.78,550000.0
2006-07-19 17:42:00,10.73,10.878,10.728,10.823,500000.0
2006-07-19 17:43:00,10.854,10.854,10.695,10.736,400000.0
2006-07-19 17:44:00,10.849,10.898,10.776,10.838,450000.0
2006-07-19 17:45:00,10.75,10.857,10.736,10.791,550000.0
2006-07-19 17:46:00,10.782,10.887,10.782,10.785,500000.0
2006-07-19 17:47:00,10.859,10.867,10.747,10.827,400000.0
2006-07-19 17:48:00,10.89,10.898,10.784,10.898,400000.0
2006-07-19 17:49:00,10.862,10.914,10.836,10.889,350000.0
2006-07-19 17:50:00,10.898,10.911,10.802,10.802,550000.0
2006-07-19 17:51:00,10.832,10.9,10.776,10.814,550000.0
2006-07-19 17:52:00,10.873,10.876,10.748,10.778,350000.0
2006-07-19 17:53:00,10.866,10.9,10.829,10.829,500000.0
2006-07-19 17:54:00,10.833,10.911,10.79,10.911,350000.0
2006-07-19 17:55:00,10.802,10.9,10.802,10.876,350000.0
2006-07-19 17:56:00,10.793,10.94,10.793,10.826,400000.0
2006-07-19 17:57:00,10.872,10.889,10.818,10.856,400000.0
2006-07-19 17:58:00,10.852,10.871,10.787,10.833,450000.0
2006-07-19 17:59:00,10.773,10.891,10.773,10.891,350000.0
2006-07-19 18:00:00,10.772,10.882,10.772,10.869,350000.0
2006-07-19 18:01:00,10.847,10.897,10.769,10.825,450000.0
2006-07-19 18:02:00,10.788,10.9,10.788,10.867,500000.0
2006-07-19 18:03:00,10.842,10.88,10.813,10.86,350000.0
2006-07-19 18:04:00,10.913,10.913,10.796,10.846,400000.0
2006-07-19 18:05:00,10.829,10.906,10.741,10.894,550000.0
2006-07-19 18:06:00,10.855,10.909,10.773,10.773,450000.0
2006-07-19 18:07:00,10.88,10.88,10.725,10.869,400000.0
2006-07-19 18:08:00,10.835,10.884,10.806,10.884,250000.0
2006-07-19 18:09:00,10.771,10.892,10.747,10.792,400000.0
2006-07-19 18:10:00,10.837,10.837,10.734,10.734,400000.0
2006-07-19 18:11:00,10.762,10.849,10.721,10.835,450000.0
2006-07-19 18:12:00,10.843,10.883,10.744,10.744,550000.0
2006-07-19 18:13:00,10.782,10.917,10.746,10.917,300000.0
2006-07-19 18:14:00,10.831,10.941,10.831,10.885,400000.0
2006-07-19 18:15:00,10.799,10.923,10.799,10.813,550000.0
2006-07-19 18:16:00,10.836,10.967,10.836,10.846,400000.0
2006-07-19 18:17:00,10.914,10.914,10.796,10.821,250000.0
2006-07-19 18:18:00,10.861,10.874,10.749,10.749,500000.0
2006-07-19 18:19:00,10.872,10.897,10.837,10.897,200000.0
2006-07-19 18:21:00,10.862,10.944,10.839,10.893,550000.0
2006-07-19 18:22:00,10.814,10.905,10.814,10.824,400000.0
2006-07-19 18:23:00,10.902,10.916,10.845,10.916,400000.0
2006-07-19 18:24:00,10.907,10.91,10.808,10.91,400000.0
2006-07-19 18:25:00,10.84,10.954,10.823,10.851,500000.0
2006-07-19 18:26:00,10.86,10.935,10.838,10.926,550000.0
2006-07-19 18:27:00,10.819,10.901,10.819,10.84,400000.0
2006-07-19 18:28:00,10.888,10.899,10.799,10.894,350000.0
2006-07-19 18:29:00,10.848,10.926,10.842,10.926,350000.0
2006-07-19 18:30:00,10.891,10.943,10.811,10.888,450000.0
2006-07-19 18:31:00,10.899,10.91,10.811,10.893,350000.0
2006-07-19 18:32:00,10.866,10.936,10.818,10.882,450000.0
2006-07-19 18:33:00,10.919,10.971,10.866,10.871,300000.0
2006-07-19 18:34:00,10.92,11.015,10.864,11.015,400000.0
2006-07-19 18:35:00,10.962,11.061,10.962,11.0,350000.0
2006-07-19 18:36:00,10.984,11.076,10.908,11.008,550000.0
2006-07-19 18:37:00,10.954,11.047,10.951,10.998,500000.0
2006-07-19 18:38:00,11.009,11.009,10.874,10.967,450000.0
2006-07-19 18:39:00,11.013,11.023,10.931,11.001,400000.0
2006-07-19 18:40:00,11.016,11.026,10.938,10.986,350000.0
2006-07-19 18:41:00,10.948,11.011,10.926,11.01,500000.0
2006-07-19 18:42:00,10.982,11.075,10.929,10.977,550000.0
2006-07-19 18:43:00,11.01,11.055,10.941,11.055,400000.0
2006-07-19 18:44:00,11.052,11.103,10.978,11.007,500000.0
2006-07-19 18:45:00,10.964,11.075,10.964,11.037,350000.0
2006-07-19 18:46:00,10.95,11.065,10.942,11.065,350000.0
2006-07-19 18:47:00,10.932,11.063,10.932,11.017,400000.0
2006-07-19 18:48:00,11.009,11.047,10.932,11.035,350000.0
2006-07-19 18:49:00,10.979,11.066,10.979,11.008,550000.0
2006-07-19 18:50:00,11.054,11.059,10.961,11.059,350000.0
2006-07-19 18:51:00,11.034,11.061,10.979,10.983,450000.0
2006-07-19 18:52:00,11.024,11.087,10.941,11.087,550000.0
2006-07-19 18:55:00,10.987,11.091,10.975,11.041,350000.0
2006-07-19 18:56:00,11.039,11.047,10.939,11.047,350000.0
2006-07-19 18:57:00,10.986,11.048,10.927,11.047,600000.0
2006-07-19 18:58:00,11.075,11.075,10.995,11.074,500000.0
2006-07-19 18:59:00,10.953,11.027,10.935,11.019,700000.0
2006-07-19 19:00:00,11.0,11.066,10.932,11.034,550000.0
2006-07-19 19:01:00,11.041,11.041,10.938,11.009,700000.0
2006-07-19 19:02:00,11.038,11.042,10.931,11.026,700000.0
2006-07-19 19:03:00,10.985,11.034,10.926,10.973,550000.0
2006-07-19 19:04:00,11.045,11.054,10.941,11.005,250000.0
2006-07-19 19:05:00,10.976,11.042,10.939,11.037,250000.0
2006-07-19 19:06:00,10.971,11.124,10.963,11.073,700000.0
2006-07-19 19:07:00,10.917,11.006,10.889,10.958,600000.0
2006-07-19 19:08:00,11.028,11.087,10.933,10.972,700000.0
2006-07-19 19:09:00,10.929,11.059,10.907,11.015,850000.0
2006-07-19 19:10:00,10.981,11.047,10.96,11.047,400000.0
2006-07-19 19:11:00,10.99,11.062,10.944,10.969,300000.0
2006-07-19 19:12:00,10.968,11.09,10.968,11.011,600000.0
2006-07-19 19:13:00,10.993,11.076,10.925,10.937,700000.0
2006-07-19 19:14:00,10.994,11.083,10.946,11.083,650000.0
2006-07-19 19:15:00,10.948,11.084,10.948,11.081,850000.0
2006-07-19 19:16:00,11.075,11.075,10.927,11.038,700000.0
2006-07-19 19:17:00,11.083,11.083,10.932,11.079,500000.0
2006-07-19 19:18:00,11.062,11.096,10.943,11.027,750000.0
2006-07-19 19:19:00,11.079,11.107,10.999,11.091,650000.0
2006-07-19 19:20:00,10.933,11.078,10.933,11.024,350000.0
2006-07-19 19:21:00,11.007,11.091,10.952,11.026,650000.0
2006-07-19 19:22:00,11.044,11.075,10.931,11.007,900000.0
2006-07-19 19:23:00,10.978,11.071,10.926,10.926,500000.0
2006-07-19 19:24:00,11.053,11.053,10.897,11.006,450000.0
2006-07-19 19:25:00,10.961,11.036,10.961,11.011,250000.0
2006-07-19 19:26:00,10.891,10.899,10.891,10.899,100000.0
2006-07-19 19:27:00,10.905,11.01,10.891,10.96,450000.0
2006-07-19 19:28:00,10.941,10.992,10.864,10.914,550000.0
2006-07-19 19:29:00,10.975,10.998,10.86,10.955,350000.0
2006-07-19 19:30:00,11.028,11.059,10.933,10.96,550000.0
2006-07-19 19:31:00,10.945,11.056,10.945,10.995,300000.0
2006-07-19 19:32:00,11.0,11.132,10.986,11.025,650000.0
2006-07-19 19:35:00,11.024,11.068,10.95,11.052,550000.0
2006-07-19 19:36:00,10.995,10.995,10.995,10.995,50000.0
2006-07-19 19:37:00,10.995,11.078,10.994,11.064,300000.0
2006-07-19 19:40:00,11.075,11.075,10.983,11.019,200000.0
2006-07-19 19:42:00,11.063,11.063,10.964,11.003,200000.0
2006-07-19 19:43:00,10.983,11.002,10.983,11.002,100000.0
2006-07-19 19:44:00,10.926,11.057,10.926,11.044,300000.0
2006-07-19 19:55:00,10.953,11.087,10.944,10.963,400000.0
2006-07-19 19:56:00,10.934,11.046,10.91,10.937,350000.0
2006-07-19 20:02:00,10.925,11.035,10.925,10.965,200000.0
2006-07-19 20:03:00,10.956,11.04,10.925,11.03,400000.0
2006-07-19 20:04:00,10.991,11.006,10.991,11.006,100000.0
2006-07-19 20:08:00,11.013,11.013,10.914,10.953,200000.0
2006-07-19 20:09:00,11.019,11.019,11.002,11.002,100000.0
2006-07-19 20:14:00,11.016,11.016,10.89,10.997,450000.0
2006-07-19 20:16:00,10.982,10.982,10.882,10.923,200000.0
2006-07-19 20:18:00,10.995,10.995,10.915,10.951,200000.0
2006-07-19 20:20:00,11.044,11.044,10.947,10.947,350000.0
2006-07-19 20:21:00,10.955,11.011,10.955,11.011,200000.0
2006-07-19 20:23:00,10.95,11.074,10.95,11.074,350000.0
2006-07-19 20:29:00,11.039,11.046,10.965,10.991,500000.0
2006-07-19 20:30:00,11.019,11.048,10.94,10.976,500000.0
2006-07-19 20:32:00,11.02,11.032,10.946,10.981,250000.0
2006-07-19 20:35:00,11.05,11.05,10.971,11.003,200000.0
2006-07-19 20:42:00,11.04,11.04,10.936,10.975,200000.0
2006-07-19 20:46:00,11.048,11.048,10.964,10.995,200000.0
2006-07-19 20:48:00,11.038,11.083,10.96,11.083,400000.0
2006-07-19 20:54:00,11.043,11.043,10.943,10.983,200000.0
2006-07-19 20:57:00,11.03,11.03,10.925,10.965,200000.0
2006-07-19 20:59:00,10.957,11.047,10.957,10.991,350000.0
2006-07-19 21:00:00,11.034,11.034,10.998,10.998,100000.0
2006-07-19 21:05:00,10.938,11.069,10.905,11.069,300000.0
2006-07-19 21:06:00,11.08,11.08,10.991,11.04,550000.0
2006-07-19 21:10:00,10.983,11.009,10.968,10.968,200000.0
2006-07-19 21:12:00,11.044,11.044,10.96,10.993,200000.0
2006-07-19 21:15:00,11.036,11.036,10.936,10.975,200000.0
2006-07-19 21:20:00,11.085,11.105,10.973,11.078,650000.0
2006-07-19 21:25:00,10.93,11.039,10.93,11.03,350000.0
2006-07-19 21:28:00,11.056,11.056,10.971,11.004,200000.0
2006-07-19 21:44:00,11.067,11.068,10.971,10.971,150000.0
2006-07-19 21:51:00,10.945,11.059,10.945,11.045,600000.0
2006-07-19 21:53:00,11.054,11.054,10.954,10.993,200000.0
2006-07-19 21:56:00,10.989,11.054,10.986,11.037,250000.0
2006-07-19 21:57:00,10.978,11.012,10.978,11.012,100000.0
2006-07-19 22:00:00,11.008,11.101,10.988,11.049,350000.0
2006-07-19 22:04:00,11.1,11.1,10.973,11.002,300000.0
2006-07-19 22:17:00,11.066,11.066,10.982,11.015,200000.0
2006-07-19 22:20:00,11.075,11.075,11.057,11.057,100000.0
2006-07-19 22:31:00,11.023,11.023,10.983,10.983,200000.0
2006-07-19 22:34:00,11.055,11.055,10.95,10.987,200000.0
2006-07-19 22:51:00,11.053,11.053,10.97,11.003,200000.0
2006-07-19 22:57:00,11.053,11.053,10.954,11.042,300000.0
2006-07-19 23:08:00,11.093,11.093,11.053,11.053,300000.0
2006-07-19 23:20:00,11.085,11.085,11.019,11.031,300000.0
2006-07-19 23:28:00,11.029,11.033,10.953,10.973,250000.0
2006-07-19 23:36:00,11.036,11.036,10.936,10.974,200000.0
2006-07-19 23:44:00,11.044,11.044,10.96,10.993,200000.0
2006-07-19 23:59:00,11.057,11.057,10.972,11.005,200000.0
2006-07-20 00:00:00,11.13,11.29,10.89,10.9,200000.0
2006-07-20 00:10:00,11.071,11.071,10.99,11.024,200000.0
2006-07-20 00:13:00,11.05,11.069,10.994,11.068,250000.0
2006-07-20 00:16:00,10.985,11.073,10.985,11.073,150000.0
2006-07-20 00:19:00,11.106,11.119,10.987,10.987,400000.0
2006-07-20 00:20:00,11.041,11.097,11.002,11.054,250000.0
2006-07-20 00:21:00,11.068,11.135,11.024,11.024,400000.0
2006-07-20 00:30:00,11.054,11.104,10.987,11.039,400000.0
2006-07-20 00:31:00,11.109,11.109,11.09,11.09,100000.0
2006-07-20 00:33:00,11.084,11.084,10.985,11.023,200000.0
2006-07-20 00:34:00,11.07,11.072,11.07,11.072,100000.0
2006-07-20 00:48:00,11.143,11.143,11.103,11.103,300000.0
2006-07-20 00:56:00,11.091,11.091,10.988,11.026,200000.0
2006-07-20 00:59:00,11.093,11.125,11.02,11.06,450000.0
2006-07-20 01:03:00,11.029,11.133,11.014,11.025,450000.0
2006-07-20 01:06:00,11.08,11.126,10.984,11.126,350000.0
2006-07-20 01:07:00,10.999,11.018,10.999,11.018,100000.0
2006-07-20 01:11:00,11.083,11.083,10.983,11.023,200000.0
2006-07-20 01:18:00,11.015,11.084,11.015,11.084,100000.0
2006-07-20 01:21:00,11.063,11.105,11.019,11.019,300000.0
2006-07-20 01:23:00,11.095,11.095,11.01,11.044,200000.0
2006-07-20 01:24:00,11.046,11.094,11.008,11.094,200000.0
2006-07-20 01:26:00,11.071,11.071,10.945,10.98,250000.0
2006-07-20 01:27:00,10.95,10.992,10.95,10.992,150000.0
2006-07-20 01:30:00,11.102,11.102,10.977,10.993,400000.0
2006-07-20 01:32:00,11.083,11.096,11.003,11.003,200000.0
2006-07-20 01:33:00,11.034,11.093,11.016,11.091,300000.0
2006-07-20 01:37:00,11.088,11.088,10.951,10.951,500000.0
2006-07-20 01:39:00,11.045,11.063,11.021,11.021,150000.0
2006-07-20 01:43:00,11.066,11.066,10.966,11.005,200000.0
2006-07-20 01:45:00,11.07,11.076,10.976,11.0,450000.0
2006-07-20 01:46:00,11.02,11.078,10.965,11.078,350000.0
2006-07-20 01:55:00,11.088,11.112,10.992,11.048,500000.0
2006-07-20 02:00:00,11.095,11.095,11.011,11.045,200000.0
2006-07-20 02:01:00,11.102,11.108,11.102,11.108,100000.0
2006-07-20 02:05:00,11.031,11.116,10.983,11.079,550000.0
2006-07-20 02:07:00,11.011,11.098,11.01,11.098,250000.0
2006-07-20 02:08:00,11.054,11.054,10.962,11.042,350000.0
2006-07-20 02:09:00,10.988,11.066,10.915,11.066,450000.0
2006-07-20 02:10:00,11.085,11.085,10.936,11.044,350000.0
2006-07-20 02:11:00,11.081,11.081,10.931,11.072,300000.0
2006-07-20 02:12:00,10.963,11.073,10.963,11.003,250000.0
2006-07-20 02:13:00,11.024,11.043,10.933,11.043,350000.0
2006-07-20 02:14:00,10.997,11.107,10.984,11.084,650000.0
2006-07-20 02:19:00,11.042,11.042,10.89,10.914,300000.0
2006-07-20 02:20:00,10.957,11.041,10.957,11.041,200000.0
2006-07-20 02:21:00,11.048,11.048,10.987,10.991,200000.0
2006-07-20 02:22:00,10.933,11.028,10.923,11.028,250000.0
2006-07-20 02:23:00,11.035,11.035,11.002,11.002,350000.0
2006-07-20 02:24:00,10.992,11.002,10.944,11.002,150000.0
2006-07-20 02:26:00,10.951,11.049,10.942,11.004,400000.0
2006-07-20 02:28:00,10.935,11.07,10.913,11.014,700000.0
2006-07-20 02:29:00,10.988,11.027,10.891,11.026,450000.0
2006-07-20 02:31:00,10.933,11.016,10.903,11.016,250000.0
2006-07-20 02:32:00,10.942,10.944,10.942,10.944,100000.0
2006-07-20 02:34:00,10.998,10.998,10.89,10.89,100000.0
2006-07-20 02:35:00,10.948,11.032,10.891,10.95,250000.0
2006-07-20 02:36:00,11.005,11.036,10.922,10.97,350000.0
2006-07-20 02:37:00,10.9,11.029,10.86,11.029,600000.0
2006-07-20 02:38:00,11.019,11.071,10.934,11.03,400000.0
2006-07-20 02:39:00,10.912,11.043,10.912,10.995,400000.0
2006-07-20 02:40:00,10.948,11.066,10.945,11.032,300000.0
2006-07-20 02:42:00,10.956,11.072,10.945,11.004,300000.0
2006-07-20 02:43:00,10.977,11.028,10.898,10.969,450000.0
2006-07-20 02:44:00,11.002,11.021,10.933,10.94,250000.0
2006-07-20 02:45:00,10.92,10.931,10.92,10.931,100000.0
2006-07-20 02:46:00,10.889,10.999,10.881,10.949,250000.0
2006-07-20 02:47:00,10.892,11.033,10.883,10.952,300000.0
2006-07-20 02:49:00,10.945,11.063,10.907,11.001,500000.0
2006-07-20 02:50:00,10.933,11.035,10.933,10.986,350000.0
2006-07-20 02:51:00,11.037,11.064,10.896,10.963,650000.0
2006-07-20 02:52:00,11.039,11.039,10.915,10.915,100000.0
2006-07-20 02:53:00,10.945,10.955,10.945,10.955,100000.0
2006-07-20 02:57:00,11.005,11.005,10.9,10.937,200000.0
2006-07-20 02:59:00,11.005,11.05,10.937,11.016,250000.0
2006-07-20 03:08:00,11.004,11.006,11.004,11.006,100000.0
2006-07-20 03:09:00,11.001,11.001,10.925,10.925,100000.0
2006-07-20 03:10:00,10.97,11.052,10.955,10.974,450000.0
2006-07-20 03:11:00,11.0,11.04,10.919,11.04,600000.0
2006-07-20 03:17:00,11.058,11.058,10.98,10.98,200000.0
2006-07-20 03:18:00,11.041,11.041,11.035,11.035,100000.0
2006-07-20 03:19:00,11.005,11.009,10.886,10.891,500000.0
2006-07-20 03:20:00,11.019,11.078,10.945,10.946,550000.0
2006-07-20 03:24:00,11.06,11.06,10.928,10.928,150000.0
2006-07-20 03:25:00,11.025,11.025,10.887,11.02,500000.0
2006-07-20 03:26:00,10.977,11.027,10.9,11.027,250000.0
2006-07-20 03:28:00,10.996,11.002,10.918,10.968,300000.0
2006-07-20 03:29:00,10.947,11.022,10.933,11.002,250000.0
2006-07-20 03:30:00,11.014,11.014,10.925,10.925,100000.0
2006-07-20 03:31:00,10.914,10.994,10.9,10.991,250000.0
2006-07-20 03:32:00,11.007,11.007,10.942,10.99,150000.0
2006-07-20 03:33:00,10.991,11.029,10.932,10.98,350000.0
2006-07-20 03:34:00,10.943,11.08,10.943,11.021,250000.0
2006-07-20 03:35:00,11.037,11.037,10.92,11.008,400000.0
2006-07-20 03:36:00,11.008,11.064,10.941,11.021,300000.0
2006-07-20 03:37:00,11.013,11.056,10.944,11.03,200000.0
2006-07-20 03:44:00,11.024,11.024,10.92,10.956,200000.0
2006-07-20 03:46:00,10.922,11.044,10.922,11.044,300000.0
2006-07-20 03:47:00,10.998,11.043,10.902,11.043,450000.0
2006-07-20 03:48:00,10.962,11.017,10.893,10.923,450000.0
2006-07-20 03:51:00,10.994,11.038,10.915,10.983,400000.0
2006-07-20 03:52:00,10.945,11.087,10.945,11.06,300000.0
2006-07-20 03:54:00,10.952,11.005,10.895,10.93,450000.0
2006-07-20 03:55:00,10.923,11.034,10.923,11.034,300000.0
2006-07-20 03:56:00,10.929,11.017,10.916,11.013,350000.0
2006-07-20 03:57:00,11.03,11.073,10.945,11.073,200000.0
2006-07-20 03:59:00,11.032,11.068,10.923,10.951,350000.0
2006-07-20 04:01:00,10.927,11.04,10.916,11.005,850000.0
2006-07-20 04:02:00,10.946,11.025,10.885,10.943,500000.0
2006-07-20 04:07:00,11.004,11.004,10.92,10.953,200000.0
2006-07-20 04:13:00,10.971,11.047,10.918,11.003,450000.0
2006-07-20 04:14:00,11.026,11.028,10.946,10.946,400000.0
2006-07-20 04:16:00,11.007,11.007,10.923,10.955,200000.0
2006-07-20 04:20:00,10.926,11.02,10.909,10.944,400000.0
2006-07-20 04:27:00,10.991,11.05,10.913,11.007,500000.0
2006-07-20 04:31:00,10.988,11.035,10.916,11.035,700000.0
2006-07-20 04:33:00,10.937,10.997,10.889,10.931,400000.0
2006-07-20 04:34:00,10.953,11.061,10.953,11.041,250000.0
2006-07-20 04:35:00,10.941,11.036,10.9,10.973,500000.0
2006-07-20 04:37:00,10.989,10.989,10.91,10.943,200000.0
2006-07-20 04:41:00,11.006,11.006,10.927,10.961,200000.0
2006-07-20 04:44:00,10.941,11.018,10.934,11.004,300000.0
2006-07-20 04:49:00,11.024,11.024,10.94,10.973,200000.0
2006-07-20 04:51:00,10.927,11.02,10.927,11.02,100000.0
2006-07-20 04:52:00,11.031,11.038,10.936,11.025,400000.0
2006-07-20 04:53:00,11.07,11.07,10.929,10.929,350000.0
2006-07-20 05:03:00,10.971,11.057,10.971,11.032,250000.0
2006-07-20 05:05:00,11.023,11.066,10.931,11.023,400000.0
2006-07-20 05:06:00,11.013,11.038,10.962,11.038,700000.0
2006-07-20 05:09:00,11.076,11.076,11.026,11.03,350000.0
2006-07-20 05:10:00,10.989,11.01,10.989,11.004,200000.0
2006-07-20 05:12:00,10.916,11.063,10.916,11.002,300000.0
2006-07-20 05:13:00,11.082,11.082,10.958,10.958,250000.0
2006-07-20 05:15:00,11.056,11.056,10.972,11.005,200000.0
2006-07-20 05:16:00,10.963,10.975,10.963,10.97,150000.0
2006-07-20 05:17:00,10.961,11.029,10.961,11.006,300000.0
2006-07-20 05:20:00,10.997,10.997,10.896,10.935,200000.0
2006-07-20 05:34:00,11.044,11.044,10.966,11.002,450000.0
2006-07-20 05:35:00,10.973,10.998,10.901,10.982,450000.0
2006-07-20 05:38:00,11.013,11.013,10.909,10.975,400000.0
2006-07-20 05:39:00,11.02,11.02,10.907,10.92,300000.0
2006-07-20 05:42:00,10.936,10.944,10.902,10.902,150000.0
2006-07-20 05:43:00,10.969,10.969,10.863,10.863,250000.0
2006-07-20 05:44:00,10.976,10.978,10.883,10.978,200000.0
2006-07-20 05:45:00,10.974,10.974,10.819,10.94,500000.0
2006-07-20 05:46:00,10.923,10.923,10.921,10.921,100000.0
2006-07-20 05:49:00,10.947,10.947,10.862,10.895,200000.0
2006-07-20 05:51:00,10.933,10.965,10.901,10.951,450000.0
2006-07-20 05:52:00,10.948,10.971,10.841,10.951,450000.0
2006-07-20 05:53:00,10.858,10.911,10.858,10.911,100000.0
2006-07-20 05:56:00,10.887,10.98,10.866,10.929,450000.0
2006-07-20 05:57:00,10.918,10.968,10.874,10.968,550000.0
2006-07-20 05:58:00,10.982,11.005,10.95,10.95,200000.0
2006-07-20 05:59:00,10.967,10.967,10.859,10.94,150000.0
2006-07-20 06:01:00,10.956,10.956,10.872,10.905,200000.0
2006-07-20 06:11:00,10.949,10.949,10.845,10.901,350000.0
2006-07-20 06:12:00,10.854,10.992,10.851,10.94,450000.0
2006-07-20 06:14:00,10.956,10.956,10.872,10.904,200000.0
2006-07-20 06:17:00,10.946,10.946,10.845,10.885,200000.0
2006-07-20 06:19:00,10.938,10.946,10.86,10.912,350000.0
2006-07-20 06:23:00,10.883,10.953,10.843,10.935,650000.0
2006-07-20 06:27:00,10.958,10.979,10.863,10.933,350000.0
2006-07-20 06:30:00,10.919,10.981,10.887,10.913,400000.0
2006-07-20 06:39:00,10.977,10.992,10.908,10.992,400000.0
2006-07-20 06:40:00,10.898,10.951,10.87,10.87,300000.0
2006-07-20 06:41:00,10.983,10.983,10.943,10.943,300000.0
2006-07-20 06:55:00,10.903,10.939,10.824,10.88,650000.0
2006-07-20 06:56:00,10.848,10.978,10.845,10.895,650000.0
2006-07-20 06:59:00,10.942,10.99,10.872,10.909,350000.0
2006-07-20 07:00:00,10.938,10.938,10.894,10.902,150000.0
2006-07-20 07:02:00,10.898,10.948,10.898,10.948,100000.0
2006-07-20 07:03:00,10.898,10.977,10.898,10.898,250000.0
2006-07-20 07:05:00,10.837,10.969,10.813,10.962,450000.0
2006-07-20 07:07:00,10.945,10.945,10.858,10.884,400000.0
2006-07-20 07:09:00,10.89,10.977,10.854,10.977,450000.0
2006-07-20 07:10:00,10.88,10.942,10.875,10.875,300000.0
2006-07-20 07:14:00,10.898,10.952,10.898,10.931,350000.0
2006-07-20 07:19:00,10.99,11.007,10.875,10.875,400000.0
2006-07-20 07:21:00,10.92,10.943,10.92,10.943,100000.0
2006-07-20 07:22:00,10.919,10.966,10.919,10.928,300000.0
2006-07-20 07:25:00,10.978,10.978,10.925,10.958,200000.0
2006-07-20 07:27:00,10.951,10.951,10.893,10.893,150000.0
2006-07-20 07:33:00,10.946,10.974,10.853,10.853,350000.0
2006-07-20 07:36:00,10.898,10.976,10.898,10.921,500000.0
2006-07-20 07:37:00,10.849,11.003,10.849,10.936,450000.0
2006-07-20 07:40:00,10.898,10.938,10.827,10.918,450000.0
2006-07-20 07:42:00,10.875,10.942,10.828,10.863,350000.0
2006-07-20 07:44:00,10.91,10.928,10.812,10.852,350000.0
2006-07-20 07:49:00,10.888,10.937,10.806,10.806,550000.0
2006-07-20 07:50:00,10.918,10.943,10.829,10.934,650000.0
2006-07-20 07:52:00,10.882,10.934,10.78,10.934,500000.0
2006-07-20 07:55:00,10.881,10.916,10.804,10.894,600000.0
2006-07-20 07:57:00,10.955,10.986,10.86,10.897,300000.0
2006-07-20 07:59:00,10.871,10.96,10.847,10.96,700000.0
2006-07-20 08:03:00,10.833,10.922,10.833,10.914,450000.0
2006-07-20 08:04:00,10.858,10.929,10.81,10.839,350000.0
2006-07-20 08:05:00,10.871,10.967,10.855,10.894,550000.0
2006-07-20 08:07:00,10.926,10.926,10.803,10.921,500000.0
2006-07-20 08:08:00,10.846,10.945,10.806,10.829,650000.0
2006-07-20 08:09:00,10.836,10.905,10.793,10.844,500000.0
2006-07-20 08:10:00,10.948,10.963,10.865,10.865,250000.0
2006-07-20 08:13:00,10.927,10.927,10.793,10.834,400000.0
2006-07-20 08:15:00,10.852,10.996,10.852,10.87,650000.0
2006-07-20 08:18:00,10.911,10.972,10.851,10.912,550000.0
2006-07-20 08:19:00,10.838,10.92,10.838,10.877,250000.0
2006-07-20 08:20:00,10.941,10.941,10.771,10.887,550000.0
2006-07-20 08:21:00,10.846,10.974,10.823,10.89,550000.0
2006-07-20 08:22:00,10.834,10.969,10.834,10.847,350000.0
2006-07-20 08:23:00,10.841,10.949,10.841,10.946,300000.0
2006-07-20 08:24:00,10.958,10.958,10.865,10.939,350000.0
2006-07-20 08:25:00,10.843,10.975,10.843,10.942,350000.0
2006-07-20 08:27:00,10.887,10.963,10.87,10.963,500000.0
2006-07-20 08:28:00,10.936,10.936,10.812,10.912,450000.0
2006-07-20 08:29:00,10.858,10.945,10.84,10.933,400000.0
2006-07-20 08:30:00,10.925,10.929,10.845,10.897,400000.0
2006-07-20 08:31:00,10.848,10.933,10.848,10.878,400000.0
2006-07-20 08:33:00,10.911,10.951,10.813,10.91,400000.0
2006-07-20 08:34:00,10.859,10.881,10.791,10.823,300000.0
2006-07-20 08:35:00,10.813,10.9,10.813,10.9,100000.0
2006-07-20 08:37:00,10.892,10.937,10.837,10.907,250000.0
2006-07-20 08:41:00,10.907,10.919,10.862,10.862,350000.0
2006-07-20 08:42:00,10.945,10.945,10.814,10.895,450000.0
2006-07-20 08:43:00,10.905,10.905,10.895,10.901,150000.0
2006-07-20 08:44:00,10.847,10.911,10.831,10.911,350000.0
2006-07-20 08:48:00,10.826,10.893,10.826,10.871,450000.0
2006-07-20 08:49:00,10.957,10.957,10.847,10.903,400000.0
2006-07-20 08:50:00,10.802,10.936,10.802,10.899,300000.0
2006-07-20 08:51:00,10.921,10.965,10.866,10.918,350000.0
2006-07-20 08:55:00,10.983,10.988,10.845,10.988,250000.0
2006-07-20 08:56:00,10.91,11.031,10.877,10.948,550000.0
2006-07-20 08:57:00,10.935,10.963,10.861,10.924,550000.0
2006-07-20 08:59:00,10.969,10.982,10.852,10.94,500000.0
2006-07-20 09:02:00,10.842,10.954,10.842,10.873,550000.0
2006-07-20 09:03:00,10.905,11.025,10.905,10.91,300000.0
2006-07-20 09:04:00,10.999,11.05,10.897,11.05,400000.0
2006-07-20 09:05:00,10.968,11.035,10.915,11.023,400000.0
2006-07-20 09:07:00,10.901,11.045,10.899,11.045,400000.0
2006-07-20 09:08:00,11.07,11.107,10.987,11.104,400000.0
2006-07-20 09:09:00,11.008,11.111,10.974,10.974,450000.0
2006-07-20 09:11:00,11.06,11.06,10.94,10.985,550000.0
2006-07-20 09:12:00,11.054,11.079,10.916,10.966,550000.0
2006-07-20 09:13:00,11.014,11.085,10.98,11.08,450000.0
2006-07-20 09:18:00,11.033,11.051,10.949,11.012,400000.0
2006-07-20 09:23:00,10.933,11.094,10.906,11.02,450000.0
2006-07-20 09:24:00,10.919,11.018,10.919,10.977,400000.0
2006-07-20 09:26:00,11.007,11.007,10.906,10.945,200000.0
2006-07-20 09:28:00,10.956,11.015,10.937,11.003,350000.0
2006-07-20 09:31:00,10.999,10.999,10.922,10.985,400000.0
2006-07-20 09:32:00,10.978,11.045,10.926,11.045,250000.0
2006-07-20 09:33:00,11.018,11.05,10.899,11.05,450000.0
2006-07-20 09:34:00,11.026,11.09,10.955,11.057,300000.0
2006-07-20 09:36:00,11.018,11.078,10.931,10.931,500000.0
2006-07-20 09:38:00,10.98,11.076,10.926,11.03,450000.0
2006-07-20 09:41:00,10.995,11.041,10.939,10.939,350000.0
2006-07-20 09:42:00,11.015,11.038,10.941,10.957,400000.0
2006-07-20 09:43:00,10.996,11.067,10.959,11.038,550000.0
2006-07-20 09:46:00,10.954,11.018,10.906,10.952,400000.0
2006-07-20 09:47:00,10.922,11.042,10.893,11.042,550000.0
2006-07-20 09:48:00,11.046,11.046,10.894,10.948,450000.0
2006-07-20 09:49:00,10.989,11.041,10.915,10.957,350000.0
2006-07-20 09:50:00,10.962,11.114,10.935,10.969,500000.0
2006-07-20 09:51:00,11.048,11.048,10.962,11.02,350000.0
2006-07-20 09:52:00,11.07,11.07,10.95,11.038,400000.0
2006-07-20 09:53:00,10.948,11.042,10.928,10.928,400000.0
2006-07-20 09:55:00,11.003,11.01,10.896,10.916,400000.0
2006-07-20 09:58:00,10.905,10.986,10.89,10.956,400000.0
2006-07-20 09:59:00,10.933,11.026,10.874,11.026,450000.0
2006-07-20 10:00:00,11.02,11.02,10.92,11.009,550000.0
2006-07-20 10:03:00,10.976,10.985,10.872,10.909,400000.0
2006-07-20 10:07:00,10.966,10.974,10.869,10.908,400000.0
2006-07-20 10:09:00,11.031,11.033,10.891,11.026,450000.0
2006-07-20 10:11:00,11.053,11.089,10.93,10.93,500000.0
2006-07-20 10:13:00,10.947,11.002,10.88,10.912,500000.0
2006-07-20 10:15:00,11.045,11.045,10.936,10.993,350000.0
2006-07-20 10:16:00,10.863,10.995,10.863,10.984,400000.0
2006-07-20 10:18:00,10.931,11.082,10.93,11.041,450000.0
2006-07-20 10:19:00,10.918,11.016,10.875,10.962,400000.0
2006-07-20 10:20:00,10.948,11.014,10.942,10.943,550000.0
2006-07-20 10:21:00,11.01,11.044,10.975,11.004,400000.0
2006-07-20 10:22:00,10.877,11.008,10.877,10.931,400000.0
2006-07-20 10:23:00,11.002,11.025,10.894,10.974,450000.0
2006-07-20 10:24:00,11.008,11.013,10.867,11.007,900000.0
2006-07-20 10:25:00,10.917,11.038,10.87,10.972,700000.0
2006-07-20 10:27:00,10.985,11.024,10.902,11.024,450000.0
2006-07-20 10:28:00,11.009,11.009,10.854,10.902,350000.0
2006-07-20 10:30:00,10.947,11.005,10.883,10.927,400000.0
2006-07-20 10:32:00,10.94,10.986,10.861,10.981,700000.0
2006-07-20 10:33:00,10.993,11.02,10.909,11.018,400000.0
2006-07-20 10:34:00,11.005,11.005,10.86,10.957,500000.0
2006-07-20 10:37:00,10.993,10.993,10.858,10.9,400000.0
2006-07-20 10:38:00,10.864,11.031,10.864,10.99,400000.0
2006-07-20 10:43:00,10.982,11.05,10.912,10.915,400000.0
2006-07-20 10:44:00,10.955,11.002,10.867,10.969,900000.0
2006-07-20 10:45:00,10.966,11.013,10.885,10.968,350000.0
2006-07-20 10:47:00,10.984,11.017,10.881,10.881,350000.0
2006-07-20 10:48:00,10.907,11.013,10.864,11.013,450000.0
2006-07-20 10:49:00,10.989,10.989,10.839,10.866,600000.0
2006-07-20 10:51:00,10.96,10.993,10.825,10.993,550000.0
2006-07-20 10:52:00,10.988,11.013,10.868,10.975,950000.0
2006-07-20 10:53:00,10.929,11.014,10.878,10.959,500000.0
2006-07-20 10:54:00,10.999,11.008,10.896,10.997,400000.0
2006-07-20 10:55:00,10.985,11.045,10.904,10.994,800000.0
2006-07-20 10:56:00,10.97,11.025,10.877,11.025,400000.0
2006-07-20 10:58:00,10.935,11.067,10.919,10.96,350000.0
2006-07-20 10:59:00,11.023,11.091,10.906,10.906,450000.0
2006-07-20 11:02:00,11.022,11.028,10.886,10.954,400000.0
2006-07-20 11:03:00,10.946,11.031,10.891,10.937,550000.0
2006-07-20 11:04:00,11.04,11.073,10.947,11.051,400000.0
2006-07-20 11:06:00,11.011,11.036,10.909,10.909,350000.0
2006-07-20 11:09:00,11.032,11.032,10.925,11.027,500000.0
2006-07-20 11:10:00,10.906,11.035,10.906,10.974,400000.0
2006-07-20 11:12:00,11.04,11.046,10.94,11.016,550000.0
2006-07-20 11:14:00,10.966,11.053,10.938,11.043,400000.0
2006-07-20 11:15:00,10.929,11.022,10.903,10.951,400000.0
2006-07-20 11:18:00,10.944,10.997,10.941,10.97,350000.0
2006-07-20 11:20:00,11.004,11.039,10.931,10.958,400000.0
2006-07-20 11:21:00,11.02,11.02,10.877,10.981,450000.0
2006-07-20 11:22:00,11.046,11.108,10.92,10.92,400000.0
2006-07-20 11:23:00,10.909,11.034,10.909,10.922,500000.0
2006-07-20 11:24:00,10.974,11.04,10.887,11.002,550000.0
2006-07-20 11:25:00,10.943,11.061,10.943,10.948,550000.0
2006-07-20 11:26:00,11.038,11.051,10.946,11.045,400000.0
2006-07-20 11:27:00,10.919,11.043,10.919,11.043,500000.0
2006-07-20 11:28:00,10.956,11.035,10.936,11.029,350000.0
2006-07-20 11:29:00,10.971,11.055,10.949,10.978,500000.0
2006-07-20 11:30:00,11.062,11.13,10.969,10.969,500000.0
2006-07-20 11:32:00,11.006,11.006,10.922,10.926,450000.0
2006-07-20 11:33:00,10.922,11.048,10.922,10.999,350000.0
2006-07-20 11:35:00,11.006,11.022,10.883,10.962,450000.0
2006-07-20 11:37:00,10.922,11.009,10.884,11.004,400000.0
2006-07-20 11:38:00,11.02,11.057,10.966,11.032,400000.0
2006-07-20 11:39:00,10.976,11.05,10.937,10.961,350000.0
2006-07-20 11:40:00,10.988,11.089,10.959,11.024,400000.0
2006-07-20 11:42:00,10.951,11.058,10.951,11.043,350000.0
2006-07-20 11:43:00,11.047,11.048,10.933,11.048,350000.0
2006-07-20 11:45:00,10.926,11.001,10.876,11.001,550000.0
2006-07-20 11:48:00,11.002,11.043,10.94,11.035,400000.0
2006-07-20 11:50:00,11.01,11.054,10.941,11.054,350000.0
2006-07-20 11:52:00,10.973,11.105,10.957,11.06,450000.0
2006-07-20 11:53:00,10.895,11.028,10.895,10.939,400000.0
2006-07-20 11:54:00,11.064,11.077,10.975,11.027,550000.0
2006-07-20 11:55:00,11.017,11.071,10.939,11.041,350000.0
2006-07-20 11:58:00,10.984,11.023,10.894,11.023,350000.0
2006-07-20 12:00:00,10.998,11.016,10.92,10.92,350000.0
2006-07-20 12:02:00,11.034,11.104,10.966,10.966,400000.0
2006-07-20 12:03:00,10.962,11.053,10.961,11.007,550000.0
2006-07-20 12:05:00,11.011,11.063,10.934,10.964,350000.0
2006-07-20 12:06:00,11.03,11.03,10.96,11.023,350000.0
2006-07-20 12:08:00,11.003,11.015,10.893,11.015,450000.0
2006-07-20 12:09:00,10.903,10.984,10.901,10.936,350000.0
2006-07-20 12:10:00,10.994,11.029,10.927,10.975,400000.0
2006-07-20 12:11:00,10.949,10.988,10.898,10.92,300000.0
2006-07-20 12:13:00,10.98,11.034,10.916,10.989,400000.0
2006-07-20 12:14:00,10.99,11.01,10.853,10.9,550000.0
2006-07-20 12:16:00,10.938,11.002,10.884,10.937,400000.0
2006-07-20 12:17:00,10.983,11.026,10.965,11.026,400000.0
2006-07-20 12:18:00,10.996,10.996,10.874,10.895,450000.0
2006-07-20 12:21:00,10.995,11.04,10.92,11.006,500000.0
2006-07-20 12:23:00,11.033,11.033,10.902,10.917,400000.0
2006-07-20 12:26:00,11.004,11.004,10.879,10.937,450000.0
2006-07-20 12:28:00,10.994,11.015,10.889,10.951,500000.0
2006-07-20 12:29:00,10.992,11.02,10.875,10.875,500000.0
2006-07-20 12:31:00,10.999,11.005,10.935,11.002,350000.0
2006-07-20 12:32:00,10.888,11.022,10.888,10.939,300000.0
2006-07-20 12:33:00,11.052,11.052,10.915,10.915,250000.0
2006-07-20 12:34:00,10.901,11.01,10.901,10.906,450000.0
2006-07-20 12:35:00,11.07,11.09,10.97,10.97,350000.0
2006-07-20 12:38:00,11.03,11.057,10.914,10.983,450000.0
2006-07-20 12:43:00,10.989,11.04,10.926,10.948,500000.0
2006-07-20 12:44:00,10.996,11.033,10.907,10.919,450000.0
2006-07-20 12:48:00,10.934,11.036,10.908,11.011,550000.0
2006-07-20 12:50:00,10.987,11.054,10.939,10.947,400000.0
2006-07-20 12:53:00,10.941,11.046,10.941,11.02,500000.0
2006-07-20 12:55:00,10.982,11.053,10.964,11.045,450000.0
2006-07-20 12:58:00,10.968,11.084,10.947,10.952,400000.0
2006-07-20 12:59:00,10.979,11.006,10.904,10.997,450000.0
2006-07-20 13:01:00,10.867,11.016,10.867,10.972,400000.0
2006-07-20 13:03:00,10.965,11.046,10.896,10.896,450000.0
2006-07-20 13:06:00,11.036,11.036,10.897,10.996,450000.0
2006-07-20 13:08:00,10.944,11.039,10.918,10.918,400000.0
2006-07-20 13:10:00,10.967,10.999,10.868,10.892,500000.0
2006-07-20 13:11:00,10.903,10.982,10.903,10.982,400000.0
2006-07-20 13:14:00,10.917,11.069,10.917,11.038,350000.0
2006-07-20 13:18:00,10.883,11.028,10.883,11.013,400000.0
2006-07-20 13:24:00,10.986,11.017,10.902,10.932,450000.0
2006-07-20 13:26:00,10.937,11.021,10.888,10.947,550000.0
2006-07-20 13:28:00,10.994,11.049,10.904,10.953,400000.0
2006-07-20 13:29:00,11.035,11.057,10.898,11.021,350000.0
2006-07-20 13:32:00,10.986,11.116,10.964,10.964,500000.0
2006-07-20 13:33:00,10.995,11.059,10.947,10.975,350000.0
2006-07-20 13:34:00,10.907,11.058,10.907,10.946,350000.0
2006-07-20 13:35:00,11.011,11.085,10.945,10.945,400000.0
2006-07-20 13:37:00,10.957,11.048,10.957,11.02,350000.0
2006-07-20 13:38:00,10.984,11.07,10.953,11.053,400000.0
2006-07-20 13:39:00,11.004,11.05,10.936,11.014,500000.0
2006-07-20 13:40:00,11.011,11.056,10.934,11.056,350000.0
2006-07-20 13:44:00,10.965,11.098,10.951,10.996,350000.0
2006-07-20 13:46:00,10.997,11.094,10.967,11.002,450000.0
2006-07-20 13:49:00,10.923,11.055,10.923,11.027,350000.0
2006-07-20 13:51:00,11.036,11.036,10.92,10.922,350000.0
2006-07-20 13:52:00,11.062,11.062,10.938,11.039,350000.0
2006-07-20 13:53:00,10.964,11.083,10.911,10.994,450000.0
2006-07-20 13:54:00,11.019,11.076,10.963,11.06,400000.0
2006-07-20 13:55:00,11.021,11.071,11.0,11.035,350000.0
2006-07-20 13:56:00,11.042,11.042,10.903,10.903,400000.0
2006-07-20 13:59:00,11.034,11.037,10.949,11.037,300000.0
2006-07-20 14:00:00,11.004,11.041,10.93,10.979,350000.0
2006-07-20 14:01:00,11.009,11.055,10.955,11.047,400000.0
2006-07-20 14:04:00,10.932,11.038,10.932,11.038,350000.0
2006-07-20 14:07:00,11.007,11.058,10.931,11.018,400000.0
2006-07-20 14:09:00,10.921,11.063,10.921,10.955,550000.0
2006-07-20 14:10:00,10.929,11.03,10.929,10.968,350000.0
2006-07-20 14:11:00,10.985,11.046,10.948,11.046,400000.0
2006-07-20 14:14:00,10.974,11.095,10.943,10.969,500000.0
2006-07-20 14:15:00,10.947,11.12,10.947,10.974,500000.0
2006-07-20 14:16:00,10.933,11.032,10.907,11.004,450000.0
2006-07-20 14:19:00,11.045,11.066,10.926,11.031,500000.0
2006-07-20 14:20:00,10.925,11.008,10.925,10.939,350000.0
2006-07-20 14:21:00,10.932,11.039,10.911,10.966,450000.0
2006-07-20 14:22:00,10.988,11.048,10.892,10.892,450000.0
2006-07-20 14:23:00,10.927,11.012,10.927,10.95,400000.0
2006-07-20 14:24:00,10.998,11.001,10.912,11.001,400000.0
2006-07-20 14:25:00,10.936,10.988,10.9,10.914,350000.0
2006-07-20 14:26:00,10.935,11.007,10.887,10.938,350000.0
2006-07-20 14:27:00,10.928,10.999,10.846,10.999,400000.0
2006-07-20 14:28:00,10.987,10.987,10.897,10.94,400000.0
2006-07-20 14:29:00,10.943,11.001,10.868,10.988,350000.0
2006-07-20 14:30:00,10.944,11.029,10.901,10.901,550000.0
2006-07-20 14:31:00,10.924,11.029,10.921,11.004,400000.0
2006-07-20 14:32:00,10.98,11.027,10.908,10.94,500000.0
2006-07-20 14:33:00,11.03,11.05,10.913,10.967,300000.0
2006-07-20 14:34:00,11.014,11.093,10.942,10.942,450000.0
2006-07-20 14:35:00,10.996,11.01,10.94,10.943,350000.0
2006-07-20 14:36:00,10.997,10.997,10.89,10.991,400000.0
2006-07-20 14:37:00,10.933,11.031,10.912,11.028,550000.0
2006-07-20 14:38:00,10.975,11.019,10.937,11.006,400000.0
2006-07-20 14:39:00,11.013,11.03,10.89,10.911,500000.0
2006-07-20 14:40:00,10.95,11.042,10.899,10.956,400000.0
2006-07-20 14:41:00,10.896,11.009,10.89,10.966,550000.0
2006-07-20 14:42:00,10.873,10.999,10.87,10.997,400000.0
2006-07-20 14:43:00,11.019,11.042,10.903,11.031,500000.0
2006-07-20 14:44:00,10.928,11.005,10.926,10.992,450000.0
2006-07-20 14:45:00,10.979,11.018,10.942,10.999,400000.0
2006-07-20 14:46:00,10.983,11.033,10.963,11.0,350000.0
2006-07-20 14:47:00,11.02,11.02,10.877,11.004,350000.0
2006-07-20 14:48:00,10.981,11.042,10.937,11.025,400000.0
2006-07-20 14:49:00,11.028,11.028,10.852,10.868,500000.0
2006-07-20 14:50:00,10.933,11.035,10.891,10.891,400000.0
2006-07-20 14:51:00,11.02,11.051,10.938,10.998,350000.0
2006-07-20 14:52:00,11.029,11.029,10.908,10.943,450000.0
2006-07-20 14:53:00,10.933,11.009,10.903,10.964,400000.0
2006-07-20 14:54:00,10.857,10.99,10.857,10.91,550000.0
2006-07-20 14:55:00,10.995,11.068,10.926,10.926,450000.0
2006-07-20 14:56:00,11.018,11.044,10.909,11.044,550000.0
2006-07-20 14:57:00,11.058,11.058,10.927,11.004,450000.0
2006-07-20 14:58:00,10.934,10.992,10.887,10.953,400000.0
2006-07-20 14:59:00,10.904,10.996,10.864,10.996,550000.0
2006-07-20 15:00:00,10.877,11.01,10.877,10.917,450000.0
2006-07-20 15:01:00,10.971,11.026,10.911,10.981,450000.0
2006-07-20 15:02:00,10.904,11.025,10.876,10.96,450000.0
2006-07-20 15:03:00,10.967,11.015,10.863,11.015,500000.0
2006-07-20 15:04:00,10.955,11.042,10.927,10.952,550000.0
2006-07-20 15:05:00,10.945,11.07,10.945,10.956,550000.0
2006-07-20 15:06:00,10.988,11.002,10.96,10.96,400000.0
2006-07-20 15:07:00,10.911,11.032,10.905,11.004,350000.0
2006-07-20 15:08:00,10.886,11.005,10.862,10.968,500000.0
2006-07-20 15:09:00,10.997,11.029,10.874,10.936,450000.0
2006-07-20 15:10:00,10.957,11.044,10.903,10.946,400000.0
2006-07-20 15:11:00,10.942,11.084,10.912,10.928,500000.0
2006-07-20 15:12:00,10.885,11.014,10.885,10.993,400000.0
2006-07-20 15:13:00,10.999,11.034,10.933,11.023,400000.0
2006-07-20 15:14:00,10.877,10.992,10.869,10.948,300000.0
2006-07-20 15:15:00,10.878,10.978,10.876,10.928,400000.0
2006-07-20 15:16:00,11.01,11.018,10.926,11.018,350000.0
2006-07-20 15:17:00,10.935,10.992,10.858,10.935,450000.0
2006-07-20 15:18:00,11.001,11.001,10.89,10.938,400000.0
2006-07-20 15:19:00,10.945,11.0,10.909,10.959,450000.0
2006-07-20 15:20:00,10.919,10.983,10.891,10.983,400000.0
2006-07-20 15:21:00,10.914,10.981,10.836,10.981,550000.0
2006-07-20 15:22:00,10.966,11.0,10.922,10.968,450000.0
2006-07-20 15:23:00,10.92,11.009,10.915,10.966,400000.0
2006-07-20 15:24:00,10.959,10.989,10.874,10.971,350000.0
2006-07-20 15:25:00,10.99,10.997,10.889,10.95,350000.0
2006-07-20 15:26:00,10.871,10.982,10.871,10.881,550000.0
2006-07-20 15:27:00,10.887,10.99,10.867,10.905,350000.0
2006-07-20 15:28:00,10.874,10.981,10.874,10.944,350000.0
2006-07-20 15:29:00,10.881,10.972,10.825,10.89,400000.0
2006-07-20 15:30:00,10.934,10.946,10.848,10.875,450000.0
2006-07-20 15:31:00,10.853,10.934,10.826,10.83,500000.0
2006-07-20 15:32:00,10.85,10.929,10.816,10.929,450000.0
2006-07-20 15:33:00,10.933,10.933,10.836,10.914,400000.0
2006-07-20 15:34:00,10.845,10.982,10.837,10.837,400000.0
2006-07-20 15:35:00,10.896,10.959,10.869,10.903,400000.0
2006-07-20 15:36:00,10.907,10.948,10.822,10.947,550000.0
2006-07-20 15:37:00,10.859,11.016,10.859,10.942,400000.0
2006-07-20 15:38:00,10.888,10.968,10.866,10.872,450000.0
2006-07-20 15:39:00,10.957,10.957,10.788,10.941,500000.0
2006-07-20 15:40:00,10.826,10.925,10.826,10.849,450000.0
2006-07-20 15:41:00,10.82,10.953,10.82,10.923,400000.0
2006-07-20 15:42:00,10.945,10.945,10.852,10.872,350000.0
2006-07-20 15:43:00,10.888,10.944,10.839,10.843,450000.0
2006-07-20 15:44:00,10.956,10.993,10.886,10.978,350000.0
2006-07-20 15:45:00,10.995,10.995,10.894,10.978,450000.0
2006-07-20 15:46:00,10.882,10.994,10.851,10.878,400000.0
2006-07-20 15:47:00,10.963,11.01,10.866,10.866,550000.0
2006-07-20 15:48:00,10.882,10.958,10.854,10.87,350000.0
2006-07-20 15:49:00,10.913,10.966,10.901,10.966,350000.0
2006-07-20 15:50:00,10.856,10.986,10.818,10.986,550000.0
2006-07-20 15:51:00,10.974,11.038,10.879,10.892,350000.0
2006-07-20 15:52:00,10.882,11.012,10.877,10.877,350000.0
2006-07-20 15:53:00,10.99,11.022,10.876,10.952,500000.0
2006-07-20 15:54:00,10.968,11.029,10.941,11.029,450000.0
2006-07-20 15:55:00,10.898,11.028,10.898,11.012,500000.0
2006-07-20 15:56:00,10.915,11.068,10.915,11.001,450000.0
2006-07-20 15:57:00,10.975,11.026,10.951,10.991,450000.0
2006-07-20 15:58:00,10.967,11.075,10.954,11.075,500000.0
2006-07-20 15:59:00,11.062,11.062,10.96,10.966,450000.0
2006-07-20 16:00:00,11.021,11.065,10.92,11.005,500000.0
2006-07-20 16:01:00,11.029,11.044,10.926,10.928,400000.0
2006-07-20 16:02:00,10.9,11.046,10.894,11.015,550000.0
2006-07-20 16:03:00,11.054,11.097,10.957,10.96,450000.0
2006-07-20 16:04:00,10.9,11.061,10.9,10.984,550000.0
2006-07-20 16:05:00,11.024,11.024,10.94,10.988,400000.0
2006-07-20 16:06:00,10.928,11.043,10.889,11.009,350000.0
2006-07-20 16:07:00,10.941,11.022,10.907,10.907,500000.0
2006-07-20 16:08:00,10.876,10.995,10.876,10.925,550000.0
2006-07-20 16:09:00,10.87,11.009,10.845,11.009,350000.0
2006-07-20 16:10:00,11.02,11.057,10.949,11.036,500000.0
2006-07-20 16:11:00,10.919,11.055,10.919,10.959,500000.0
2006-07-20 16:12:00,11.011,11.056,10.966,11.005,350000.0
2006-07-20 16:13:00,11.013,11.105,10.999,11.105,450000.0
2006-07-20 16:14:00,11.107,11.107,10.963,11.032,500000.0
2006-07-20 16:15:00,11.094,11.106,10.993,11.005,350000.0
2006-07-20 16:16:00,11.081,11.142,11.024,11.107,550000.0
2006-07-20 16:17:00,11.1,11.133,10.995,10.995,350000.0
2006-07-20 16:18:00,11.112,11.141,10.997,11.103,400000.0
2006-07-20 16:19:00,11.05,11.076,11.042,11.076,150000.0
2006-07-20 16:20:00,11.118,11.149,11.014,11.014,550000.0
2006-07-20 16:21:00,11.003,11.076,10.94,11.076,500000.0
2006-07-20 16:22:00,11.094,11.094,10.988,11.044,450000.0
2006-07-20 16:23:00,11.016,11.146,11.016,11.022,400000.0
2006-07-20 16:24:00,11.089,11.132,11.0,11.112,550000.0
2006-07-20 16:25:00,11.085,11.147,11.05,11.147,350000.0
2006-07-20 16:26:00,11.112,11.123,10.979,10.979,550000.0
2006-07-20 16:27:00,10.986,11.093,10.971,11.002,550000.0
2006-07-20 16:28:00,11.079,11.117,11.017,11.117,400000.0
2006-07-20 16:29:00,11.097,11.119,11.029,11.1,400000.0
2006-07-20 16:30:00,11.009,11.097,10.971,11.083,550000.0
2006-07-20 16:31:00,11.019,11.104,10.973,11.036,400000.0
2006-07-20 16:32:00,11.032,11.135,11.001,11.135,400000.0
2006-07-20 16:33:00,11.034,11.133,11.009,11.047,350000.0
2006-07-20 16:34:00,11.088,11.137,11.035,11.137,350000.0
2006-07-20 16:35:00,11.055,11.152,10.987,11.045,500000.0
2006-07-20 16:36:00,11.161,11.161,11.063,11.09,500000.0
2006-07-20 16:37:00,11.169,11.178,11.07,11.095,500000.0
2006-07-20 16:38:00,11.052,11.181,11.052,11.06,450000.0
2006-07-20 16:39:00,11.123,11.189,11.103,11.18,500000.0
2006-07-20 16:40:00,11.083,11.228,11.083,11.115,350000.0
2006-07-20 16:41:00,11.108,11.16,11.059,11.059,350000.0
2006-07-20 16:42:00,11.034,11.15,11.027,11.15,500000.0
2006-07-20 16:43:00,11.039,11.157,11.039,11.096,350000.0
2006-07-20 16:44:00,11.201,11.237,11.082,11.082,400000.0
2006-07-20 16:45:00,11.067,11.163,11.067,11.12,400000.0
2006-07-20 16:46:00,11.098,11.155,11.08,11.149,350000.0
2006-07-20 16:47:00,11.074,11.184,11.012,11.072,600000.0
2006-07-20 16:48:00,11.182,11.24,11.119,11.149,500000.0
2006-07-20 16:49:00,11.142,11.21,11.078,11.078,450000.0
2006-07-20 16:50:00,11.157,11.157,11.048,11.142,200000.0
2006-07-20 16:51:00,11.159,11.159,11.042,11.042,400000.0
2006-07-20 16:52:00,11.071,11.167,11.059,11.167,450000.0
2006-07-20 16:53:00,11.078,11.139,11.024,11.066,350000.0
2006-07-20 16:54:00,11.058,11.168,11.044,11.044,450000.0
2006-07-20 16:55:00,11.132,11.155,11.043,11.078,550000.0
2006-07-20 16:56:00,11.063,11.186,11.032,11.048,400000.0
2006-07-20 16:57:00,11.033,11.144,11.033,11.041,500000.0
2006-07-20 16:58:00,11.046,11.155,11.027,11.112,500000.0
2006-07-20 16:59:00,11.094,11.172,11.07,11.079,400000.0
2006-07-20 17:00:00,11.145,11.191,11.068,11.068,350000.0
2006-07-20 17:01:00,11.115,11.193,11.075,11.102,500000.0
2006-07-20 17:02:00,11.125,11.201,11.125,11.159,400000.0
2006-07-20 17:03:00,11.118,11.175,11.084,11.14,500000.0
2006-07-20 17:04:00,11.089,11.177,11.048,11.104,350000.0
2006-07-20 17:05:00,11.143,11.144,11.024,11.122,400000.0
2006-07-20 17:06:00,11.189,11.198,11.034,11.124,350000.0
2006-07-20 17:07:00,11.142,11.223,11.09,11.131,500000.0
2006-07-20 17:08:00,11.034,11.178,11.034,11.106,500000.0
2006-07-20 17:09:00,11.124,11.166,11.03,11.078,450000.0
2006-07-20 17:10:00,11.146,11.185,11.092,11.149,350000.0
2006-07-20 17:11:00,11.176,11.199,11.056,11.073,400000.0
2006-07-20 17:12:00,11.146,11.188,11.083,11.096,400000.0
2006-07-20 17:13:00,11.108,11.188,11.071,11.181,450000.0
2006-07-20 17:14:00,11.128,11.193,11.078,11.178,550000.0
2006-07-20 17:15:00,11.077,11.177,11.034,11.103,350000.0
2006-07-20 17:16:00,11.171,11.172,11.089,11.167,450000.0
2006-07-20 17:17:00,11.131,11.253,11.1,11.197,350000.0
2006-07-20 17:18:00,11.171,11.211,11.127,11.211,350000.0
2006-07-20 17:19:00,11.11,11.212,11.11,11.167,450000.0
2006-07-20 17:20:00,11.134,11.196,11.065,11.082,350000.0
2006-07-20 17:21:00,11.09,11.207,11.073,11.081,350000.0
2006-07-20 17:22:00,11.11,11.155,11.012,11.095,400000.0
2006-07-20 17:23:00,11.103,11.189,11.07,11.149,550000.0
2006-07-20 17:24:00,11.157,11.157,11.055,11.068,350000.0
2006-07-20 17:25:00,11.14,11.172,11.07,11.172,400000.0
2006-07-20 17:26:00,11.047,11.177,11.047,11.132,450000.0
2006-07-20 17:27:00,11.145,11.174,11.058,11.143,400000.0
2006-07-20 17:28:00,11.101,11.172,11.047,11.047,550000.0
2006-07-20 17:29:00,11.039,11.148,11.039,11.141,500000.0
2006-07-20 17:30:00,11.011,11.184,11.011,11.144,450000.0
2006-07-20 17:31:00,11.059,11.118,10.983,11.088,600000.0
2006-07-20 17:32:00,11.02,11.16,11.02,11.097,400000.0
2006-07-20 17:33:00,11.072,11.117,10.988,11.117,400000.0
2006-07-20 17:34:00,11.119,11.142,11.0,11.14,450000.0
2006-07-20 17:35:00,11.092,11.158,11.029,11.089,500000.0
2006-07-20 17:36:00,11.111,11.161,11.022,11.142,450000.0
2006-07-20 17:37:00,11.138,11.138,10.993,11.089,550000.0
2006-07-20 17:38:00,11.073,11.122,11.03,11.069,400000.0
2006-07-20 17:39:00,11.106,11.108,10.993,11.032,350000.0
2006-07-20 17:40:00,11.023,11.134,11.018,11.134,500000.0
2006-07-20 17:41:00,11.125,11.153,11.048,11.048,350000.0
2006-07-20 17:42:00,11.029,11.166,11.029,11.13,500000.0
2006-07-20 17:43:00,11.163,11.166,11.018,11.053,400000.0
2006-07-20 17:44:00,11.153,11.19,11.072,11.168,450000.0
2006-07-20 17:45:00,11.125,11.235,11.125,11.133,550000.0
2006-07-20 17:46:00,11.167,11.19,11.094,11.119,350000.0
2006-07-20 17:47:00,11.144,11.149,11.024,11.088,400000.0
2006-07-20 17:48:00,11.157,11.182,11.066,11.182,400000.0
2006-07-20 17:49:00,11.136,11.168,11.083,11.134,350000.0
2006-07-20 17:50:00,11.14,11.153,11.031,11.031,550000.0
2006-07-20 17:51:00,11.033,11.135,10.968,10.998,550000.0
2006-07-20 17:52:00,11.049,11.105,10.962,10.962,350000.0
2006-07-20 17:53:00,11.037,11.096,11.007,11.007,500000.0
2006-07-20 17:54:00,10.981,11.031,10.917,11.025,350000.0
2006-07-20 17:55:00,10.901,10.997,10.868,10.941,350000.0
2006-07-20 17:56:00,10.841,11.037,10.841,10.912,400000.0
2006-07-20 17:57:00,10.937,10.965,10.883,10.931,400000.0
2006-07-20 17:58:00,10.93,10.961,10.88,10.922,450000.0
2006-07-20 17:59:00,10.856,11.002,10.856,11.002,350000.0
2006-07-20 18:00:00,10.899,11.04,10.899,11.04,350000.0
2006-07-20 18:01:00,11.002,11.065,10.92,10.976,450000.0
2006-07-20 18:02:00,10.952,11.042,10.952,11.042,500000.0
2006-07-20 18:03:00,11.026,11.071,10.986,11.021,350000.0
2006-07-20 18:04:00,11.062,11.062,10.911,10.985,400000.0
2006-07-20 18:05:00,10.964,11.084,10.949,11.084,550000.0
2006-07-20 18:06:00,11.018,11.073,10.938,10.938,450000.0
2006-07-20 18:07:00,11.05,11.05,10.895,11.027,400000.0
2006-07-20 18:08:00,10.988,11.056,10.968,11.045,300000.0
2006-07-20 18:09:00,11.041,11.061,10.97,10.985,450000.0
2006-07-20 18:10:00,10.991,11.038,10.961,11.01,400000.0
2006-07-20 18:11:00,10.975,11.089,10.951,11.055,450000.0
2006-07-20 18:12:00,11.061,11.061,10.962,10.962,400000.0
2006-07-20 18:13:00,10.999,11.101,10.972,11.091,450000.0
2006-07-20 18:14:00,10.959,11.071,10.959,11.045,400000.0
2006-07-20 18:15:00,11.06,11.06,10.947,10.972,350000.0
2006-07-20 18:16:00,10.939,11.056,10.919,10.929,400000.0
2006-07-20 18:17:00,10.969,11.035,10.958,10.96,350000.0
2006-07-20 18:18:00,10.979,11.046,10.904,10.904,500000.0
2006-07-20 18:19:00,10.963,10.971,10.853,10.951,350000.0
2006-07-20 18:20:00,10.887,10.986,10.861,10.968,400000.0
2006-07-20 18:21:00,10.935,11.0,10.898,10.968,550000.0
2006-07-20 18:22:00,10.868,10.96,10.868,10.904,400000.0
2006-07-20 18:23:00,10.968,10.97,10.884,10.97,400000.0
2006-07-20 18:24:00,10.969,10.991,10.886,10.978,400000.0
2006-07-20 18:25:00,10.892,10.961,10.855,10.892,500000.0
2006-07-20 18:26:00,10.914,10.982,10.877,10.965,550000.0
2006-07-20 18:27:00,10.878,10.951,10.832,10.854,450000.0
2006-07-20 18:28:00,10.949,10.952,10.849,10.952,350000.0
2006-07-20 18:29:00,10.887,10.966,10.849,10.966,350000.0
2006-07-20 18:30:00,10.941,11.003,10.867,10.948,450000.0
2006-07-20 18:31:00,10.967,10.967,10.872,10.951,350000.0
2006-07-20 18:32:00,10.921,10.99,10.869,10.925,450000.0
2006-07-20 18:33:00,10.956,10.986,10.868,10.908,500000.0
2006-07-20 18:34:00,10.962,11.007,10.894,11.007,400000.0
2006-07-20 18:35:00,10.923,10.996,10.923,10.944,350000.0
2006-07-20 18:36:00,10.868,10.994,10.868,10.947,550000.0
2006-07-20 18:37:00,10.963,11.029,10.941,10.985,500000.0
2006-07-20 18:38:00,11.02,11.039,10.931,11.0,450000.0
2006-07-20 18:39:00,11.035,11.041,10.936,10.992,400000.0
2006-07-20 18:40:00,10.917,11.027,10.901,10.949,400000.0
2006-07-20 18:41:00,10.94,11.013,10.931,10.982,500000.0
2006-07-20 18:42:00,10.94,11.053,10.891,10.951,550000.0
2006-07-20 18:44:00,10.986,10.988,10.87,10.924,850000.0
2006-07-20 18:45:00,10.951,11.02,10.904,11.007,900000.0
2006-07-20 18:46:00,10.962,10.996,10.855,10.98,800000.0
2006-07-20 18:47:00,10.926,11.083,10.917,10.917,750000.0
2006-07-20 18:48:00,10.948,11.007,10.915,10.915,250000.0
2006-07-20 18:49:00,10.949,11.036,10.949,11.007,250000.0
2006-07-20 18:50:00,11.021,11.109,10.984,10.984,350000.0
2006-07-20 18:51:00,11.032,11.039,10.924,10.963,750000.0
2006-07-20 18:52:00,10.998,11.066,10.932,11.021,750000.0
2006-07-20 18:53:00,10.999,11.044,10.962,11.035,700000.0
2006-07-20 18:54:00,10.998,11.018,10.975,11.018,250000.0
2006-07-20 18:55:00,10.982,11.032,10.882,10.942,550000.0
2006-07-20 18:56:00,11.003,11.006,10.899,10.99,450000.0
2006-07-20 18:57:00,10.924,11.013,10.872,10.986,550000.0
2006-07-20 18:58:00,11.0,11.019,10.925,10.933,550000.0
2006-07-20 18:59:00,10.934,11.004,10.878,10.983,600000.0
2006-07-20 19:00:00,10.927,11.034,10.865,10.888,550000.0
2006-07-20 19:01:00,10.892,11.0,10.877,11.0,750000.0
2006-07-20 19:02:00,10.947,11.001,10.888,10.987,650000.0
2006-07-20 19:03:00,10.928,11.018,10.904,10.956,700000.0
2006-07-20 19:04:00,10.967,11.047,10.928,11.011,250000.0
2006-07-20 19:05:00,11.003,11.003,10.861,10.915,450000.0
2006-07-20 19:06:00,10.926,11.011,10.87,10.918,800000.0
2006-07-20 19:07:00,10.958,10.967,10.869,10.91,550000.0
2006-07-20 19:08:00,10.911,10.99,10.832,10.99,900000.0
2006-07-20 19:09:00,10.887,11.05,10.887,10.944,850000.0
2006-07-20 19:10:00,10.885,11.005,10.858,10.858,550000.0
2006-07-20 19:11:00,10.967,11.004,10.887,11.004,500000.0
2006-07-20 19:12:00,10.997,11.067,10.934,10.965,850000.0
2006-07-20 19:13:00,10.994,11.081,10.913,10.913,500000.0
2006-07-20 19:14:00,10.912,11.039,10.883,10.907,600000.0
2006-07-20 19:15:00,10.928,11.034,10.874,11.007,600000.0
2006-07-20 19:16:00,11.042,11.042,10.959,11.032,450000.0
2006-07-20 19:17:00,10.907,11.05,10.907,10.997,300000.0
2006-07-20 19:18:00,10.945,11.051,10.916,10.995,550000.0
2006-07-20 19:19:00,11.026,11.073,10.91,10.91,800000.0
2006-07-20 19:20:00,10.941,11.002,10.94,10.984,350000.0
2006-07-20 19:21:00,11.032,11.032,10.914,11.014,700000.0
2006-07-20 19:22:00,11.022,11.043,10.93,11.038,650000.0
2006-07-20 19:23:00,11.009,11.01,10.895,10.976,400000.0
2006-07-20 19:24:00,10.978,10.978,10.815,10.868,450000.0
2006-07-20 19:25:00,10.937,10.937,10.859,10.934,250000.0
2006-07-20 19:26:00,10.95,11.005,10.89,10.89,350000.0
2006-07-20 19:27:00,10.992,11.024,10.894,10.954,400000.0
2006-07-20 19:28:00,10.96,10.96,10.958,10.958,100000.0
2006-07-20 19:29:00,10.938,10.968,10.938,10.951,300000.0
2006-07-20 19:30:00,10.999,11.006,10.884,10.884,600000.0
2006-07-20 19:31:00,10.933,10.987,10.893,10.92,500000.0
2006-07-20 19:32:00,10.934,11.01,10.886,10.903,500000.0
2006-07-20 19:33:00,10.977,10.977,10.845,10.845,300000.0
2006-07-20 19:34:00,10.943,10.979,10.869,10.937,400000.0
2006-07-20 19:35:00,10.879,10.931,10.852,10.852,300000.0
2006-07-20 19:36:00,10.878,10.978,10.877,10.978,550000.0
2006-07-20 19:37:00,10.926,10.934,10.845,10.933,350000.0
2006-07-20 19:38:00,10.925,10.968,10.859,10.916,550000.0
2006-07-20 19:39:00,10.944,10.983,10.855,10.898,400000.0
2006-07-20 19:40:00,10.913,10.966,10.905,10.905,350000.0
2006-07-20 19:42:00,10.947,10.947,10.846,10.885,200000.0
2006-07-20 19:44:00,10.936,10.936,10.821,10.907,300000.0
2006-07-20 19:47:00,10.935,10.935,10.843,10.879,200000.0
2006-07-20 19:48:00,10.924,10.942,10.861,10.861,150000.0
2006-07-20 19:49:00,10.873,10.954,10.873,10.93,300000.0
2006-07-20 19:51:00,10.938,10.938,10.853,10.886,200000.0
2006-07-20 19:54:00,10.813,10.946,10.812,10.946,600000.0
2006-07-20 19:56:00,10.859,10.977,10.859,10.977,150000.0
2006-07-20 20:00:00,10.934,10.934,10.835,10.874,200000.0
2006-07-20 20:06:00,10.937,10.975,10.831,10.871,350000.0
2006-07-20 20:07:00,10.924,10.924,10.876,10.876,100000.0
2006-07-20 20:10:00,10.854,10.971,10.838,10.971,600000.0
2006-07-20 20:11:00,10.854,10.982,10.838,10.854,550000.0
2006-07-20 20:12:00,10.926,10.969,10.859,10.924,550000.0
2006-07-20 20:15:00,10.828,10.963,10.828,10.879,700000.0
2006-07-20 20:16:00,10.931,10.968,10.843,10.938,500000.0
2006-07-20 20:18:00,10.957,10.957,10.818,10.931,300000.0
2006-07-20 20:19:00,10.892,10.976,10.859,10.965,250000.0
2006-07-20 20:20:00,10.941,10.941,10.817,10.835,600000.0
2006-07-20 20:22:00,10.931,10.949,10.851,10.891,300000.0
2006-07-20 20:24:00,10.935,10.968,10.832,10.846,550000.0
2006-07-20 20:25:00,10.958,10.958,10.833,10.888,350000.0
2006-07-20 20:26:00,10.972,10.972,10.837,10.851,400000.0
2006-07-20 20:27:00,10.854,10.971,10.854,10.928,500000.0
2006-07-20 20:28:00,10.937,10.979,10.897,10.937,500000.0
2006-07-20 20:29:00,10.886,10.95,10.819,10.95,300000.0
2006-07-20 20:30:00,10.952,10.952,10.88,10.903,250000.0
2006-07-20 20:31:00,10.83,10.91,10.83,10.91,350000.0
2006-07-20 20:32:00,10.876,10.884,10.828,10.876,250000.0
2006-07-20 20:33:00,10.898,10.956,10.862,10.945,400000.0
2006-07-20 20:34:00,10.957,10.979,10.865,10.928,500000.0
2006-07-20 20:35:00,10.861,10.94,10.839,10.839,250000.0
2006-07-20 20:37:00,10.945,10.973,10.889,10.95,450000.0
2006-07-20 20:38:00,10.907,10.934,10.906,10.906,150000.0
2006-07-20 20:39:00,10.939,10.939,10.847,10.847,100000.0
2006-07-20 20:40:00,10.861,10.894,10.812,10.812,350000.0
2006-07-20 20:41:00,10.902,10.947,10.856,10.879,450000.0
2006-07-20 20:42:00,10.933,10.933,10.812,10.876,300000.0
2006-07-20 20:43:00,10.825,10.907,10.819,10.819,200000.0
2006-07-20 20:44:00,10.795,10.905,10.786,10.82,400000.0
2006-07-20 20:45:00,10.905,10.923,10.803,10.92,500000.0
2006-07-20 20:47:00,10.852,10.867,10.844,10.867,250000.0
2006-07-20 20:48:00,10.853,10.924,10.783,10.924,600000.0
2006-07-20 20:49:00,10.846,10.846,10.818,10.818,100000.0
2006-07-20 20:50:00,10.837,10.896,10.837,10.896,100000.0
2006-07-20 20:53:00,10.865,10.865,10.773,10.809,200000.0
2006-07-20 20:55:00,10.876,10.876,10.797,10.832,200000.0
2006-07-20 20:57:00,10.818,10.904,10.818,10.888,500000.0
2006-07-20 20:58:00,10.909,10.922,10.782,10.857,200000.0
2006-07-20 20:59:00,10.827,10.943,10.825,10.873,650000.0
2006-07-20 21:00:00,10.906,10.933,10.798,10.926,550000.0
2006-07-20 21:01:00,10.881,10.939,10.821,10.9,350000.0
2006-07-20 21:02:00,10.874,10.912,10.81,10.842,350000.0
2006-07-20 21:05:00,10.889,10.915,10.811,10.893,450000.0
2006-07-20 21:08:00,10.901,10.901,10.802,10.827,300000.0
2006-07-20 21:13:00,10.907,10.907,10.753,10.803,650000.0
2006-07-20 21:14:00,10.819,10.889,10.818,10.869,300000.0
2006-07-20 21:17:00,10.903,10.923,10.851,10.851,350000.0
2006-07-20 21:18:00,10.885,10.885,10.73,10.804,650000.0
2006-07-20 21:22:00,10.816,10.913,10.757,10.906,450000.0
2006-07-20 21:23:00,10.79,10.89,10.79,10.808,500000.0
2006-07-20 21:24:00,10.873,10.876,10.821,10.821,350000.0
2006-07-20 21:26:00,10.915,10.954,10.794,10.794,500000.0
2006-07-20 21:27:00,10.833,10.91,10.786,10.826,400000.0
2006-07-20 21:28:00,10.908,10.909,10.782,10.909,450000.0
2006-07-20 21:30:00,10.828,10.901,10.772,10.849,700000.0
2006-07-20 21:31:00,10.789,10.914,10.779,10.783,650000.0
2006-07-20 21:36:00,10.869,10.869,10.751,10.786,250000.0
2006-07-20 21:37:00,10.832,10.91,10.829,10.829,350000.0
2006-07-20 21:38:00,10.822,10.938,10.822,10.938,500000.0
2006-07-20 21:39:00,10.867,10.908,10.831,10.831,450000.0
2006-07-20 21:40:00,10.827,10.923,10.818,10.901,300000.0
2006-07-20 21:41:00,10.92,10.92,10.782,10.782,250000.0
2006-07-20 21:42:00,10.9,10.903,10.789,10.903,350000.0
2006-07-20 21:44:00,10.895,10.897,10.8,10.834,250000.0
2006-07-20 21:49:00,10.858,10.888,10.794,10.888,350000.0
2006-07-20 21:51:00,10.898,10.898,10.789,10.83,350000.0
2006-07-20 21:53:00,10.896,10.896,10.787,10.828,400000.0
2006-07-20 21:54:00,10.797,10.827,10.797,10.827,100000.0
2006-07-20 21:55:00,10.794,10.866,10.794,10.848,300000.0
2006-07-20 21:59:00,10.844,10.844,10.739,10.776,200000.0
2006-07-20 22:02:00,10.842,10.885,10.769,10.831,500000.0
2006-07-20 22:03:00,10.795,10.904,10.795,10.854,250000.0
2006-07-20 22:04:00,10.899,10.926,10.802,10.802,500000.0
2006-07-20 22:08:00,10.86,10.898,10.797,10.861,600000.0
2006-07-20 22:09:00,10.803,10.916,10.802,10.862,400000.0
2006-07-20 22:11:00,10.917,10.917,10.836,10.867,250000.0
2006-07-20 22:12:00,10.905,10.905,10.811,10.892,300000.0
2006-07-20 22:14:00,10.837,10.96,10.837,10.948,350000.0
2006-07-20 22:15:00,10.803,10.914,10.803,10.85,650000.0
2006-07-20 22:17:00,10.824,10.852,10.723,10.771,350000.0
2006-07-20 22:19:00,10.839,10.839,10.726,10.812,500000.0
2006-07-20 22:20:00,10.77,10.858,10.77,10.801,300000.0
2006-07-20 22:21:00,10.811,10.857,10.795,10.814,350000.0
2006-07-20 22:23:00,10.753,10.851,10.753,10.832,250000.0
2006-07-20 22:26:00,10.786,10.832,10.736,10.771,250000.0
2006-07-20 22:27:00,10.734,10.802,10.724,10.754,200000.0
2006-07-20 22:28:00,10.749,10.815,10.727,10.81,450000.0
2006-07-20 22:41:00,10.813,10.869,10.757,10.81,300000.0
2006-07-20 22:42:00,10.772,10.869,10.772,10.869,100000.0
2006-07-20 22:43:00,10.783,10.79,10.736,10.782,200000.0
2006-07-20 22:46:00,10.837,10.837,10.753,10.785,200000.0
2006-07-20 22:51:00,10.823,10.823,10.718,10.756,200000.0
2006-07-20 22:53:00,10.804,10.804,10.705,10.744,200000.0
2006-07-20 22:55:00,10.818,10.839,10.755,10.839,200000.0
2006-07-20 22:56:00,10.82,10.82,10.747,10.774,300000.0
2006-07-20 23:05:00,10.749,10.856,10.728,10.774,350000.0
2006-07-20 23:16:00,10.81,10.81,10.804,10.804,100000.0
2006-07-20 23:34:00,10.793,10.793,10.791,10.791,100000.0
2006-07-20 23:38:00,10.814,10.814,10.736,10.771,200000.0
2006-07-20 23:43:00,10.834,10.888,10.754,10.786,500000.0
2006-07-20 23:52:00,10.843,10.843,10.76,10.793,200000.0
2006-07-20 23:59:00,10.833,10.833,10.732,10.773,200000.0
2006-07-21 00:00:00,10.89,11.27,10.72,10.83,350000.0
2006-07-21 00:15:00,10.825,10.874,10.779,10.805,350000.0
2006-07-21 00:17:00,10.788,10.883,10.722,10.883,350000.0
2006-07-21 00:18:00,10.799,10.887,10.799,10.887,100000.0
2006-07-21 00:19:00,10.893,10.927,10.893,10.927,200000.0
2006-07-21 00:20:00,10.858,10.935,10.858,10.869,350000.0
2006-07-21 00:22:00,10.898,10.985,10.863,10.941,400000.0
2006-07-21 00:23:00,10.868,10.959,10.847,10.959,350000.0
2006-07-21 00:35:00,10.953,10.953,10.853,10.893,200000.0
2006-07-21 00:50:00,10.931,10.931,10.794,10.894,300000.0
2006-07-21 00:52:00,10.887,10.887,10.808,10.842,200000.0
2006-07-21 00:55:00,10.912,10.912,10.794,10.833,250000.0
2006-07-21 00:57:00,10.905,10.905,10.821,10.854,200000.0
2006-07-21 01:10:00,10.893,10.893,10.794,10.833,200000.0
2006-07-21 01:15:00,10.883,10.883,10.783,10.823,200000.0
2006-07-21 01:17:00,10.893,10.893,10.81,10.843,200000.0
2006-07-21 01:31:00,10.84,10.915,10.84,10.849,200000.0
2006-07-21 01:32:00,10.933,10.933,10.812,10.812,100000.0
2006-07-21 01:38:00,10.874,10.885,10.784,10.795,300000.0
2006-07-21 01:39:00,10.817,10.871,10.795,10.817,350000.0
2006-07-21 01:42:00,10.781,10.921,10.781,10.799,400000.0
2006-07-21 01:44:00,10.862,10.872,10.764,10.81,650000.0
2006-07-21 01:51:00,10.883,10.883,10.8,10.833,200000.0
2006-07-21 01:52:00,10.778,10.835,10.765,10.765,200000.0
2006-07-21 01:55:00,10.879,10.879,10.799,10.833,200000.0
2006-07-21 01:57:00,10.802,10.907,10.802,10.836,450000.0
2006-07-21 01:58:00,10.902,10.902,10.789,10.808,150000.0
2006-07-21 01:59:00,10.745,10.828,10.742,10.814,350000.0
2006-07-21 02:00:00,10.882,10.882,10.767,10.81,350000.0
2006-07-21 02:01:00,10.853,10.878,10.801,10.871,300000.0
2006-07-21 02:03:00,10.801,10.892,10.781,10.892,150000.0
2006-07-21 02:04:00,10.807,10.807,10.772,10.772,200000.0
2006-07-21 02:05:00,10.782,10.875,10.759,10.759,350000.0
2006-07-21 02:07:00,10.777,10.846,10.777,10.807,250000.0
2006-07-21 02:08:00,10.844,10.86,10.77,10.857,400000.0
2006-07-21 02:09:00,10.882,10.882,10.784,10.867,150000.0
2006-07-21 02:10:00,10.783,10.88,10.736,10.88,400000.0
2006-07-21 02:11:00,10.828,10.828,10.752,10.752,300000.0
2006-07-21 02:12:00,10.742,10.833,10.74,10.74,250000.0
2006-07-21 02:13:00,10.764,10.877,10.755,10.824,500000.0
2006-07-21 02:14:00,10.823,10.844,10.697,10.82,650000.0
2006-07-21 02:15:00,10.763,10.912,10.759,10.866,700000.0
2006-07-21 02:16:00,10.796,10.852,10.753,10.753,650000.0
2006-07-21 02:17:00,10.799,10.826,10.735,10.808,300000.0
2006-07-21 02:18:00,10.834,10.834,10.682,10.738,400000.0
2006-07-21 02:19:00,10.844,10.844,10.728,10.728,400000.0
2006-07-21 02:20:00,10.799,10.799,10.671,10.736,550000.0
2006-07-21 02:21:00,10.727,10.798,10.695,10.798,450000.0
2006-07-21 02:22:00,10.797,10.847,10.734,10.841,500000.0
2006-07-21 02:23:00,10.831,10.831,10.714,10.792,550000.0
2006-07-21 02:24:00,10.787,10.815,10.717,10.815,400000.0
2006-07-21 02:25:00,10.812,10.812,10.683,10.748,350000.0
2006-07-21 02:26:00,10.715,10.824,10.715,10.719,500000.0
2006-07-21 02:27:00,10.758,10.811,10.686,10.752,550000.0
2006-07-21 02:29:00,10.836,10.836,10.744,10.776,550000.0
2006-07-21 02:30:00,10.708,10.833,10.708,10.825,400000.0
2006-07-21 02:31:00,10.709,10.835,10.689,10.81,600000.0
2006-07-21 02:32:00,10.801,10.837,10.721,10.721,550000.0
2006-07-21 02:33:00,10.839,10.842,10.734,10.816,800000.0
2006-07-21 02:34:00,10.828,10.828,10.753,10.793,350000.0
2006-07-21 02:35:00,10.695,10.794,10.674,10.771,450000.0
2006-07-21 02:36:00,10.78,10.831,10.713,10.713,350000.0
2006-07-21 02:37:00,10.74,10.785,10.686,10.703,750000.0
2006-07-21 02:38:00,10.834,10.845,10.727,10.736,700000.0
2006-07-21 02:39:00,10.723,10.83,10.711,10.711,500000.0
2006-07-21 02:40:00,10.795,10.824,10.704,10.718,450000.0
2006-07-21 02:41:00,10.74,10.784,10.634,10.686,500000.0
2006-07-21 02:42:00,10.764,10.77,10.697,10.718,350000.0
2006-07-21 02:43:00,10.752,10.872,10.695,10.872,650000.0
2006-07-21 02:44:00,10.794,10.879,10.748,10.868,400000.0
2006-07-21 02:45:00,10.831,10.855,10.814,10.855,250000.0
2006-07-21 02:46:00,10.858,10.896,10.758,10.758,550000.0
2006-07-21 02:47:00,10.875,10.875,10.766,10.771,350000.0
2006-07-21 02:48:00,10.763,10.85,10.73,10.785,400000.0
2006-07-21 02:49:00,10.899,10.9,10.777,10.777,400000.0
2006-07-21 02:50:00,10.851,10.851,10.762,10.811,350000.0
2006-07-21 02:51:00,10.821,10.919,10.763,10.844,750000.0
2006-07-21 02:52:00,10.915,10.915,10.761,10.761,550000.0
2006-07-21 02:53:00,10.861,10.88,10.769,10.88,350000.0
2006-07-21 02:54:00,10.873,10.873,10.75,10.873,500000.0
2006-07-21 02:55:00,10.744,10.857,10.738,10.774,650000.0
2006-07-21 02:56:00,10.89,10.906,10.772,10.798,550000.0
2006-07-21 02:57:00,10.767,10.859,10.767,10.785,200000.0
2006-07-21 02:58:00,10.877,10.877,10.784,10.825,300000.0
2006-07-21 02:59:00,10.862,10.922,10.794,10.867,700000.0
2006-07-21 03:00:00,10.846,10.881,10.77,10.85,550000.0
2006-07-21 03:01:00,10.789,10.887,10.737,10.874,650000.0
2006-07-21 03:02:00,10.827,10.873,10.739,10.739,400000.0
2006-07-21 03:03:00,10.77,10.807,10.702,10.73,350000.0
2006-07-21 03:04:00,10.754,10.83,10.701,10.713,450000.0
2006-07-21 03:05:00,10.767,10.85,10.737,10.798,450000.0
2006-07-21 03:06:00,10.807,10.819,10.765,10.775,350000.0
2006-07-21 03:07:00,10.73,10.857,10.73,10.857,500000.0
2006-07-21 03:09:00,10.711,10.823,10.698,10.808,400000.0
2006-07-21 03:10:00,10.791,10.837,10.729,10.837,500000.0
2006-07-21 03:11:00,10.808,10.843,10.747,10.811,550000.0
2006-07-21 03:12:00,10.819,10.865,10.757,10.85,400000.0
2006-07-21 03:13:00,10.807,10.87,10.764,10.764,200000.0
2006-07-21 03:14:00,10.871,10.871,10.8,10.834,350000.0
2006-07-21 03:15:00,10.849,10.886,10.793,10.864,500000.0
2006-07-21 03:16:00,10.844,10.844,10.702,10.758,300000.0
2006-07-21 03:17:00,10.741,10.773,10.741,10.773,100000.0
2006-07-21 03:18:00,10.718,10.851,10.698,10.851,150000.0
2006-07-21 03:19:00,10.765,10.844,10.724,10.73,700000.0
2006-07-21 03:20:00,10.758,10.838,10.708,10.823,750000.0
2006-07-21 03:21:00,10.698,10.739,10.698,10.739,100000.0
2006-07-21 03:22:00,10.728,10.797,10.665,10.718,400000.0
2006-07-21 03:23:00,10.739,10.801,10.711,10.758,500000.0
2006-07-21 03:24:00,10.766,10.807,10.695,10.807,350000.0
2006-07-21 03:25:00,10.749,10.784,10.741,10.78,500000.0
2006-07-21 03:27:00,10.7,10.801,10.7,10.801,400000.0
2006-07-21 03:28:00,10.712,10.816,10.712,10.815,300000.0
2006-07-21 03:30:00,10.846,10.874,10.712,10.814,400000.0
2006-07-21 03:31:00,10.736,10.797,10.689,10.749,550000.0
2006-07-21 03:32:00,10.815,10.851,10.771,10.845,400000.0
2006-07-21 03:33:00,10.856,10.891,10.781,10.835,550000.0
2006-07-21 03:34:00,10.788,10.898,10.788,10.8,500000.0
2006-07-21 03:35:00,10.88,10.88,10.733,10.837,700000.0
2006-07-21 03:36:00,10.81,10.845,10.711,10.795,350000.0
2006-07-21 03:37:00,10.737,10.85,10.725,10.809,400000.0
2006-07-21 03:38:00,10.781,10.862,10.76,10.79,300000.0
2006-07-21 03:39:00,10.824,10.842,10.746,10.824,500000.0
2006-07-21 03:40:00,10.815,10.864,10.75,10.75,350000.0
2006-07-21 03:41:00,10.822,10.828,10.721,10.76,450000.0
2006-07-21 03:42:00,10.731,10.798,10.731,10.778,400000.0
2006-07-21 03:43:00,10.875,10.902,10.761,10.765,450000.0
2006-07-21 03:44:00,10.863,10.863,10.765,10.788,400000.0
2006-07-21 03:45:00,10.834,10.885,10.779,10.809,750000.0
2006-07-21 03:46:00,10.753,10.863,10.753,10.842,350000.0
2006-07-21 03:47:00,10.87,10.886,10.742,10.825,550000.0
2006-07-21 03:48:00,10.749,10.856,10.749,10.758,300000.0
2006-07-21 03:49:00,10.802,10.846,10.739,10.846,550000.0
2006-07-21 03:52:00,10.869,10.869,10.778,10.811,350000.0
2006-07-21 03:54:00,10.799,10.855,10.739,10.763,400000.0
2006-07-21 03:55:00,10.838,10.844,10.715,10.803,450000.0
2006-07-21 03:56:00,10.802,10.822,10.802,10.803,250000.0
2006-07-21 03:57:00,10.842,10.842,10.7,10.813,400000.0
2006-07-21 03:58:00,10.836,10.913,10.765,10.864,650000.0
2006-07-21 03:59:00,10.748,10.883,10.748,10.75,250000.0
2006-07-21 04:00:00,10.854,10.856,10.773,10.773,550000.0
2006-07-21 04:01:00,10.699,10.84,10.699,10.733,450000.0
2006-07-21 04:02:00,10.734,10.828,10.734,10.8,250000.0
2006-07-21 04:03:00,10.831,10.845,10.796,10.833,200000.0
2006-07-21 04:04:00,10.842,10.901,10.766,10.862,300000.0
2006-07-21 04:05:00,10.84,10.865,10.84,10.865,150000.0
2006-07-21 04:06:00,10.805,10.907,10.8,10.85,350000.0
2006-07-21 04:07:00,10.787,10.877,10.763,10.846,450000.0
2006-07-21 04:08:00,10.781,10.872,10.749,10.749,350000.0
2006-07-21 04:09:00,10.864,10.864,10.768,10.768,100000.0
2006-07-21 04:10:00,10.815,10.823,10.797,10.823,150000.0
2006-07-21 04:11:00,10.888,10.888,10.726,10.882,400000.0
2006-07-21 04:13:00,10.826,10.884,10.757,10.884,250000.0
2006-07-21 04:14:00,10.807,10.856,10.807,10.856,250000.0
2006-07-21 04:15:00,10.847,10.884,10.793,10.844,350000.0
2006-07-21 04:16:00,10.808,10.87,10.766,10.779,400000.0
2006-07-21 04:17:00,10.844,10.844,10.74,10.812,350000.0
2006-07-21 04:18:00,10.806,10.888,10.754,10.754,450000.0
2006-07-21 04:19:00,10.773,10.83,10.719,10.744,350000.0
2006-07-21 04:21:00,10.722,10.822,10.722,10.747,350000.0
2006-07-21 04:22:00,10.73,10.843,10.716,10.839,500000.0
2006-07-21 04:23:00,10.836,10.836,10.704,10.817,300000.0
2006-07-21 04:24:00,10.763,10.899,10.763,10.812,400000.0
2006-07-21 04:25:00,10.748,10.842,10.723,10.829,400000.0
2006-07-21 04:26:00,10.744,10.837,10.725,10.82,400000.0
2006-07-21 04:27:00,10.841,10.844,10.74,10.759,350000.0
2006-07-21 04:28:00,10.798,10.83,10.691,10.802,400000.0
2006-07-21 04:29:00,10.834,10.834,10.712,10.795,650000.0
2006-07-21 04:31:00,10.716,10.888,10.716,10.78,450000.0
2006-07-21 04:32:00,10.745,10.821,10.683,10.794,550000.0
2006-07-21 04:33:00,10.815,10.845,10.728,10.728,500000.0
2006-07-21 04:34:00,10.837,10.837,10.709,10.709,300000.0
2006-07-21 04:35:00,10.818,10.826,10.709,10.756,550000.0
2006-07-21 04:36:00,10.749,10.799,10.711,10.765,300000.0
2006-07-21 04:37:00,10.775,10.776,10.728,10.775,350000.0
2006-07-21 04:38:00,10.725,10.833,10.725,10.829,350000.0
2006-07-21 04:39:00,10.706,10.818,10.684,10.81,550000.0
2006-07-21 04:40:00,10.775,10.816,10.703,10.703,400000.0
2006-07-21 04:41:00,10.746,10.856,10.678,10.762,550000.0
2006-07-21 04:42:00,10.716,10.838,10.716,10.795,250000.0
2006-07-21 04:43:00,10.633,10.762,10.633,10.762,400000.0
2006-07-21 04:44:00,10.788,10.799,10.659,10.659,650000.0
2006-07-21 04:46:00,10.765,10.765,10.597,10.656,800000.0
2006-07-21 04:47:00,10.721,10.757,10.667,10.683,550000.0
2006-07-21 04:48:00,10.635,10.796,10.635,10.767,400000.0
2006-07-21 04:49:00,10.704,10.791,10.704,10.791,250000.0
2006-07-21 04:50:00,10.755,10.84,10.736,10.811,350000.0
2006-07-21 04:51:00,10.719,10.821,10.694,10.729,450000.0
2006-07-21 04:52:00,10.816,10.816,10.695,10.789,550000.0
2006-07-21 04:53:00,10.777,10.777,10.76,10.764,150000.0
2006-07-21 04:55:00,10.817,10.82,10.765,10.82,150000.0
2006-07-21 04:56:00,10.737,10.844,10.733,10.844,500000.0
2006-07-21 04:57:00,10.743,10.913,10.737,10.858,450000.0
2006-07-21 04:58:00,10.877,10.902,10.789,10.838,300000.0
2006-07-21 05:00:00,10.835,10.901,10.814,10.877,400000.0
2006-07-21 05:01:00,10.903,10.903,10.799,10.849,350000.0
2006-07-21 05:02:00,10.779,10.85,10.779,10.795,300000.0
2006-07-21 05:03:00,10.77,10.862,10.753,10.855,350000.0
2006-07-21 05:04:00,10.796,10.816,10.76,10.767,300000.0
2006-07-21 05:05:00,10.782,10.87,10.782,10.824,350000.0
2006-07-21 05:06:00,10.812,10.855,10.776,10.855,150000.0
2006-07-21 05:07:00,10.818,10.86,10.756,10.794,250000.0
2006-07-21 05:08:00,10.816,10.816,10.811,10.811,100000.0
2006-07-21 05:13:00,10.798,10.942,10.798,10.888,200000.0
2006-07-21 05:14:00,10.83,10.882,10.705,10.863,600000.0
2006-07-21 05:15:00,10.783,10.853,10.751,10.853,250000.0
2006-07-21 05:16:00,10.832,10.832,10.765,10.765,100000.0
2006-07-21 05:19:00,10.797,10.851,10.797,10.8,250000.0
2006-07-21 05:20:00,10.808,10.88,10.806,10.86,500000.0
2006-07-21 05:21:00,10.835,10.873,10.75,10.845,350000.0
2006-07-21 05:22:00,10.78,10.848,10.758,10.774,400000.0
2006-07-21 05:24:00,10.83,10.83,10.75,10.784,200000.0
2006-07-21 05:27:00,10.82,10.82,10.716,10.755,200000.0
2006-07-21 05:30:00,10.763,10.846,10.74,10.74,600000.0
2006-07-21 05:31:00,10.853,10.853,10.754,10.784,400000.0
2006-07-21 05:32:00,10.757,10.814,10.704,10.704,350000.0
2006-07-21 05:33:00,10.818,10.856,10.716,10.82,350000.0
2006-07-21 05:35:00,10.82,10.842,10.74,10.746,400000.0
2006-07-21 05:36:00,10.797,10.821,10.706,10.775,550000.0
2006-07-21 05:37:00,10.716,10.826,10.716,10.825,350000.0
2006-07-21 05:38:00,10.751,10.834,10.751,10.789,250000.0
2006-07-21 05:39:00,10.758,10.842,10.734,10.775,400000.0
2006-07-21 05:40:00,10.744,10.825,10.714,10.825,400000.0
2006-07-21 05:41:00,10.808,10.866,10.766,10.846,350000.0
2006-07-21 05:42:00,10.775,10.795,10.762,10.777,200000.0
2006-07-21 05:43:00,10.82,10.82,10.699,10.702,450000.0
2006-07-21 05:44:00,10.803,10.848,10.739,10.739,300000.0
2006-07-21 05:45:00,10.797,10.797,10.709,10.759,300000.0
2006-07-21 05:46:00,10.758,10.845,10.696,10.724,350000.0
2006-07-21 05:47:00,10.731,10.791,10.695,10.791,250000.0
2006-07-21 05:48:00,10.783,10.783,10.67,10.78,400000.0
2006-07-21 05:49:00,10.734,10.792,10.656,10.658,350000.0
2006-07-21 05:50:00,10.784,10.784,10.645,10.697,400000.0
2006-07-21 05:51:00,10.708,10.78,10.695,10.756,800000.0
2006-07-21 05:52:00,10.762,10.79,10.659,10.79,650000.0
2006-07-21 05:53:00,10.669,10.769,10.669,10.696,300000.0
2006-07-21 05:55:00,10.73,10.814,10.705,10.739,350000.0
2006-07-21 05:56:00,10.793,10.793,10.694,10.764,350000.0
2006-07-21 05:58:00,10.701,10.83,10.679,10.679,350000.0
2006-07-21 05:59:00,10.761,10.761,10.638,10.739,550000.0
2006-07-21 06:00:00,10.747,10.804,10.673,10.702,600000.0
2006-07-21 06:01:00,10.699,10.784,10.671,10.745,450000.0
2006-07-21 06:02:00,10.711,10.792,10.704,10.765,450000.0
2006-07-21 06:03:00,10.713,10.797,10.669,10.688,550000.0
2006-07-21 06:04:00,10.664,10.791,10.647,10.778,700000.0
2006-07-21 06:05:00,10.67,10.792,10.635,10.738,450000.0
2006-07-21 06:06:00,10.727,10.805,10.704,10.704,350000.0
2006-07-21 06:07:00,10.767,10.797,10.693,10.797,200000.0
2006-07-21 06:08:00,10.783,10.807,10.673,10.77,600000.0
2006-07-21 06:09:00,10.76,10.781,10.639,10.708,450000.0
2006-07-21 06:10:00,10.756,10.799,10.756,10.799,450000.0
2006-07-21 06:11:00,10.776,10.803,10.753,10.773,300000.0
2006-07-21 06:12:00,10.723,10.723,10.723,10.723,50000.0
2006-07-21 06:13:00,10.748,10.8,10.669,10.75,700000.0
2006-07-21 06:14:00,10.678,10.784,10.656,10.756,250000.0
2006-07-21 06:15:00,10.759,10.786,10.611,10.665,550000.0
2006-07-21 06:16:00,10.732,10.787,10.682,10.758,650000.0
2006-07-21 06:17:00,10.766,10.804,10.676,10.804,150000.0
2006-07-21 06:21:00,10.747,10.803,10.716,10.716,200000.0
2006-07-21 06:23:00,10.776,10.79,10.67,10.79,200000.0
2006-07-21 06:24:00,10.682,10.757,10.682,10.697,150000.0
2006-07-21 06:25:00,10.778,10.778,10.691,10.691,200000.0
2006-07-21 06:26:00,10.779,10.813,10.694,10.694,450000.0
2006-07-21 06:27:00,10.791,10.791,10.73,10.767,200000.0
2006-07-21 06:28:00,10.721,10.75,10.655,10.687,400000.0
2006-07-21 06:29:00,10.694,10.716,10.669,10.669,200000.0
2006-07-21 06:30:00,10.763,10.763,10.645,10.645,100000.0
2006-07-21 06:31:00,10.75,10.76,10.678,10.691,450000.0
2006-07-21 06:32:00,10.717,10.785,10.642,10.679,550000.0
2006-07-21 06:33:00,10.649,10.753,10.644,10.736,350000.0
2006-07-21 06:34:00,10.701,10.763,10.639,10.726,500000.0
2006-07-21 06:35:00,10.727,10.727,10.659,10.727,150000.0
2006-07-21 06:36:00,10.697,10.777,10.641,10.777,400000.0
2006-07-21 06:37:00,10.774,10.783,10.636,10.774,600000.0
2006-07-21 06:38:00,10.69,10.765,10.629,10.763,550000.0
2006-07-21 06:39:00,10.761,10.783,10.69,10.768,450000.0
2006-07-21 06:40:00,10.724,10.788,10.7,10.788,350000.0
2006-07-21 06:41:00,10.804,10.804,10.668,10.757,350000.0
2006-07-21 06:42:00,10.761,10.797,10.718,10.766,400000.0
2006-07-21 06:43:00,10.726,10.775,10.676,10.751,450000.0
2006-07-21 06:44:00,10.718,10.791,10.638,10.719,500000.0
2006-07-21 06:45:00,10.67,10.809,10.67,10.695,400000.0
2006-07-21 06:46:00,10.806,10.809,10.692,10.692,350000.0
2006-07-21 06:47:00,10.815,10.82,10.7,10.811,600000.0
2006-07-21 06:48:00,10.8,10.808,10.684,10.77,400000.0
2006-07-21 06:49:00,10.778,10.839,10.687,10.736,300000.0
2006-07-21 06:50:00,10.791,10.812,10.683,10.683,550000.0
2006-07-21 06:51:00,10.693,10.806,10.693,10.796,350000.0
2006-07-21 06:52:00,10.718,10.812,10.718,10.795,300000.0
2006-07-21 06:56:00,10.738,10.824,10.677,10.733,550000.0
2006-07-21 06:57:00,10.785,10.827,10.696,10.766,550000.0
2006-07-21 06:58:00,10.761,10.785,10.734,10.785,250000.0
2006-07-21 06:59:00,10.767,10.768,10.767,10.768,100000.0
2006-07-21 07:00:00,10.818,10.828,10.812,10.828,150000.0
2006-07-21 07:01:00,10.819,10.866,10.729,10.729,450000.0
2006-07-21 07:02:00,10.729,10.856,10.723,10.828,250000.0
2006-07-21 07:03:00,10.765,10.817,10.672,10.7,550000.0
2006-07-21 07:04:00,10.737,10.778,10.737,10.741,350000.0
2006-07-21 07:05:00,10.688,10.798,10.688,10.757,300000.0
2006-07-21 07:06:00,10.687,10.823,10.687,10.694,600000.0
2006-07-21 07:07:00,10.749,10.816,10.661,10.781,700000.0
2006-07-21 07:08:00,10.807,10.834,10.691,10.775,750000.0
2006-07-21 07:09:00,10.803,10.834,10.724,10.8,550000.0
2006-07-21 07:10:00,10.745,10.856,10.745,10.747,450000.0
2006-07-21 07:11:00,10.69,10.798,10.69,10.798,400000.0
2006-07-21 07:12:00,10.811,10.862,10.742,10.846,400000.0
2006-07-21 07:13:00,10.758,10.81,10.707,10.81,350000.0
2006-07-21 07:14:00,10.772,10.804,10.738,10.804,600000.0
2006-07-21 07:15:00,10.703,10.803,10.701,10.803,400000.0
2006-07-21 07:16:00,10.764,10.833,10.722,10.833,350000.0
2006-07-21 07:17:00,10.719,10.78,10.664,10.78,750000.0
2006-07-21 07:19:00,10.793,10.831,10.714,10.726,350000.0
2006-07-21 07:20:00,10.825,10.825,10.7,10.722,600000.0
2006-07-21 07:21:00,10.859,10.892,10.792,10.792,350000.0
2006-07-21 07:22:00,10.82,10.82,10.726,10.753,350000.0
2006-07-21 07:23:00,10.787,10.882,10.763,10.763,550000.0
2006-07-21 07:24:00,10.849,10.869,10.77,10.82,350000.0
2006-07-21 07:25:00,10.839,10.839,10.742,10.836,350000.0
2006-07-21 07:26:00,10.831,10.84,10.74,10.747,350000.0
2006-07-21 07:27:00,10.753,10.866,10.717,10.757,350000.0
2006-07-21 07:29:00,10.776,10.887,10.735,10.844,700000.0
2006-07-21 07:30:00,10.751,10.814,10.751,10.81,400000.0
2006-07-21 07:31:00,10.825,10.865,10.75,10.863,500000.0
2006-07-21 07:32:00,10.794,10.888,10.757,10.829,950000.0
2006-07-21 07:33:00,10.801,10.86,10.732,10.732,700000.0
2006-07-21 07:34:00,10.858,10.865,10.768,10.796,550000.0
2006-07-21 07:35:00,10.821,10.887,10.761,10.854,600000.0
2006-07-21 07:36:00,10.765,10.828,10.693,10.737,800000.0
2006-07-21 07:37:00,10.834,10.881,10.736,10.827,800000.0
2006-07-21 07:38:00,10.837,10.888,10.764,10.833,900000.0
2006-07-21 07:39:00,10.806,10.863,10.727,10.829,700000.0
2006-07-21 07:40:00,10.782,10.817,10.701,10.812,600000.0
2006-07-21 07:43:00,10.741,10.836,10.699,10.817,450000.0
2006-07-21 07:45:00,10.858,10.858,10.723,10.822,500000.0
2006-07-21 07:46:00,10.804,10.855,10.743,10.772,350000.0
2006-07-21 07:47:00,10.855,10.888,10.743,10.828,350000.0
2006-07-21 07:48:00,10.859,10.859,10.746,10.819,350000.0
2006-07-21 07:49:00,10.749,10.872,10.749,10.824,500000.0
2006-07-21 07:50:00,10.826,10.866,10.75,10.866,350000.0
2006-07-21 07:51:00,10.739,10.89,10.739,10.836,1050000.0
2006-07-21 07:52:00,10.862,10.862,10.744,10.746,500000.0
2006-07-21 07:53:00,10.835,10.842,10.746,10.824,650000.0
2006-07-21 07:54:00,10.819,10.824,10.719,10.785,500000.0
2006-07-21 07:55:00,10.907,10.95,10.812,10.91,500000.0
2006-07-21 07:56:00,10.896,10.92,10.77,10.77,750000.0
2006-07-21 07:57:00,10.789,10.906,10.769,10.865,400000.0
2006-07-21 07:58:00,10.86,10.931,10.826,10.897,450000.0
2006-07-21 07:59:00,10.82,10.941,10.82,10.91,500000.0
2006-07-21 08:00:00,10.762,10.885,10.762,10.842,200000.0
2006-07-21 08:01:00,10.825,10.895,10.742,10.742,500000.0
2006-07-21 08:02:00,10.737,10.863,10.718,10.78,900000.0
2006-07-21 08:03:00,10.742,10.853,10.741,10.741,900000.0
2006-07-21 08:04:00,10.752,10.827,10.715,10.715,450000.0
2006-07-21 08:05:00,10.815,10.844,10.72,10.759,850000.0
2006-07-21 08:06:00,10.801,10.86,10.731,10.779,850000.0
2006-07-21 08:07:00,10.855,10.902,10.762,10.87,700000.0
2006-07-21 08:08:00,10.83,10.945,10.763,10.763,750000.0
2006-07-21 08:11:00,10.856,10.858,10.756,10.847,300000.0
2006-07-21 08:13:00,10.893,10.934,10.818,10.818,400000.0
2006-07-21 08:14:00,10.791,10.911,10.788,10.869,400000.0
2006-07-21 08:16:00,10.85,10.911,10.85,10.878,350000.0
2006-07-21 08:17:00,10.901,10.901,10.773,10.796,650000.0
2006-07-21 08:18:00,10.872,10.904,10.794,10.872,550000.0
2006-07-21 08:20:00,10.922,10.928,10.799,10.876,550000.0
2006-07-21 08:21:00,10.816,10.94,10.793,10.846,550000.0
2006-07-21 08:22:00,10.794,10.897,10.794,10.814,350000.0
2006-07-21 08:23:00,10.817,10.932,10.817,10.932,300000.0
2006-07-21 08:24:00,10.945,10.945,10.859,10.859,250000.0
2006-07-21 08:25:00,10.84,10.968,10.84,10.946,350000.0
2006-07-21 08:26:00,10.943,10.947,10.842,10.947,500000.0
2006-07-21 08:27:00,10.876,10.922,10.866,10.922,250000.0
2006-07-21 08:28:00,10.965,11.0,10.893,10.943,450000.0
2006-07-21 08:29:00,10.852,10.943,10.84,10.908,400000.0
2006-07-21 08:32:00,10.922,10.922,10.775,10.902,450000.0
2006-07-21 08:33:00,10.891,10.931,10.793,10.89,400000.0
2006-07-21 08:35:00,10.813,10.891,10.794,10.811,500000.0
2006-07-21 08:36:00,10.893,10.927,10.813,10.848,500000.0
2006-07-21 08:41:00,10.911,10.931,10.868,10.868,350000.0
2006-07-21 08:42:00,10.963,10.963,10.868,10.927,450000.0
2006-07-21 08:43:00,10.925,10.931,10.902,10.931,200000.0
2006-07-21 08:44:00,10.872,10.92,10.859,10.919,350000.0
2006-07-21 08:45:00,10.913,10.92,10.845,10.845,350000.0
2006-07-21 08:47:00,10.922,10.93,10.793,10.847,550000.0
2006-07-21 08:48:00,10.811,10.869,10.811,10.849,450000.0
2006-07-21 08:49:00,10.944,10.953,10.857,10.905,400000.0
2006-07-21 08:50:00,10.812,10.972,10.812,10.873,550000.0
2006-07-21 08:53:00,10.923,10.939,10.854,10.918,400000.0
2006-07-21 08:54:00,10.948,10.955,10.864,10.864,350000.0
2006-07-21 08:55:00,10.936,10.936,10.783,10.934,250000.0
2006-07-21 08:56:00,10.864,10.92,10.83,10.891,550000.0
2006-07-21 08:57:00,10.91,10.95,10.839,10.922,550000.0
2006-07-21 08:58:00,10.964,10.964,10.835,10.893,200000.0
2006-07-21 08:59:00,10.97,10.978,10.841,10.918,500000.0
2006-07-21 09:00:00,10.869,10.92,10.776,10.808,550000.0
2006-07-21 09:01:00,10.812,10.946,10.788,10.913,400000.0
2006-07-21 09:02:00,10.775,10.894,10.775,10.797,550000.0
2006-07-21 09:03:00,10.806,10.874,10.762,10.762,350000.0
2006-07-21 09:04:00,10.85,10.904,10.755,10.901,400000.0
2006-07-21 09:05:00,10.843,10.881,10.771,10.879,400000.0
2006-07-21 09:07:00,10.822,10.877,10.764,10.872,600000.0
2006-07-21 09:08:00,10.849,10.893,10.717,10.893,550000.0
2006-07-21 09:11:00,10.879,10.879,10.776,10.811,550000.0
2006-07-21 09:12:00,10.851,10.891,10.779,10.79,550000.0
2006-07-21 09:13:00,10.815,10.906,10.77,10.906,450000.0
2006-07-21 09:16:00,10.802,10.887,10.753,10.787,350000.0
2006-07-21 09:17:00,10.895,10.917,10.779,10.88,550000.0
2006-07-21 09:18:00,10.88,10.914,10.8,10.877,400000.0
2006-07-21 09:19:00,10.918,10.918,10.811,10.909,450000.0
2006-07-21 09:20:00,10.824,10.908,10.79,10.79,450000.0
2006-07-21 09:21:00,10.847,10.92,10.831,10.92,550000.0
2006-07-21 09:22:00,10.799,10.902,10.779,10.902,550000.0
2006-07-21 09:23:00,10.808,10.906,10.769,10.872,450000.0
2006-07-21 09:24:00,10.778,10.869,10.778,10.83,400000.0
2006-07-21 09:25:00,10.9,10.914,10.804,10.832,350000.0
2006-07-21 09:26:00,10.837,10.837,10.812,10.812,100000.0
2006-07-21 09:27:00,10.806,10.886,10.77,10.77,450000.0
2006-07-21 09:28:00,10.799,10.856,10.768,10.852,350000.0
2006-07-21 09:29:00,10.776,10.936,10.776,10.921,300000.0
2006-07-21 09:30:00,10.862,10.934,10.788,10.911,400000.0
2006-07-21 09:31:00,10.91,10.91,10.822,10.886,400000.0
2006-07-21 09:32:00,10.892,10.938,10.849,10.938,250000.0
2006-07-21 09:33:00,10.895,10.94,10.796,10.94,450000.0
2006-07-21 09:35:00,10.832,10.934,10.832,10.934,350000.0
2006-07-21 09:36:00,10.859,10.936,10.8,10.802,500000.0
2006-07-21 09:37:00,10.893,10.931,10.793,10.887,400000.0
2006-07-21 09:40:00,10.828,10.938,10.787,10.787,550000.0
2006-07-21 09:41:00,10.877,10.946,10.834,10.834,350000.0
2006-07-21 09:42:00,10.91,10.924,10.832,10.848,400000.0
2006-07-21 09:43:00,10.956,10.956,10.854,10.925,200000.0
2006-07-21 09:44:00,10.854,10.939,10.818,10.86,350000.0
2006-07-21 09:45:00,10.894,10.924,10.793,10.918,550000.0
2006-07-21 09:46:00,10.853,10.925,10.772,10.882,500000.0
2006-07-21 09:47:00,10.839,10.945,10.806,10.909,550000.0
2006-07-21 09:48:00,10.943,10.943,10.814,10.858,450000.0
2006-07-21 09:49:00,10.883,10.939,10.828,10.874,350000.0
2006-07-21 09:50:00,10.859,10.918,10.802,10.802,500000.0
2006-07-21 09:51:00,10.926,10.939,10.847,10.932,350000.0
2006-07-21 09:52:00,10.988,10.988,10.862,10.95,400000.0
2006-07-21 09:53:00,10.839,10.946,10.831,10.831,400000.0
2006-07-21 09:55:00,10.941,10.985,10.882,10.887,400000.0
2006-07-21 09:56:00,10.881,10.98,10.862,10.977,400000.0
2006-07-21 09:57:00,10.895,10.962,10.865,10.959,500000.0
2006-07-21 09:58:00,10.87,10.936,10.844,10.898,400000.0
2006-07-21 10:00:00,10.954,10.957,10.838,10.957,550000.0
2006-07-21 10:01:00,10.944,10.981,10.866,10.942,500000.0
2006-07-21 10:02:00,10.858,10.984,10.858,10.946,350000.0
2006-07-21 10:03:00,10.921,10.947,10.828,10.861,400000.0
2006-07-21 10:04:00,10.938,10.962,10.869,10.896,400000.0
2006-07-21 10:09:00,10.989,10.989,10.846,10.978,450000.0
2006-07-21 10:11:00,10.982,10.999,10.858,10.858,500000.0
2006-07-21 10:12:00,10.943,10.943,10.818,10.91,350000.0
2006-07-21 10:13:00,10.92,11.029,10.889,10.902,500000.0
2006-07-21 10:14:00,10.957,10.957,10.906,10.945,200000.0
2006-07-21 10:15:00,10.978,10.978,10.875,10.929,350000.0
2006-07-21 10:17:00,10.904,10.937,10.855,10.859,400000.0
2006-07-21 10:18:00,10.818,10.948,10.796,10.948,450000.0
2006-07-21 10:20:00,10.894,10.927,10.866,10.868,550000.0
2006-07-21 10:21:00,10.93,10.971,10.917,10.963,400000.0
2006-07-21 10:22:00,10.855,10.99,10.855,10.914,400000.0
2006-07-21 10:23:00,10.991,11.069,10.913,10.996,450000.0
2006-07-21 10:24:00,10.973,10.973,10.793,10.97,900000.0
2006-07-21 10:25:00,10.886,11.002,10.869,10.958,700000.0
2006-07-21 10:27:00,10.953,10.984,10.868,10.984,450000.0
2006-07-21 10:29:00,10.981,10.981,10.831,10.953,900000.0
2006-07-21 10:30:00,10.914,10.98,10.856,10.909,400000.0
2006-07-21 10:31:00,10.86,10.97,10.86,10.917,350000.0
2006-07-21 10:38:00,10.832,10.942,10.832,10.934,400000.0
2006-07-21 10:41:00,10.958,10.959,10.857,10.857,350000.0
2006-07-21 10:42:00,10.942,10.988,10.85,10.952,750000.0
2006-07-21 10:43:00,10.951,11.027,10.889,10.898,400000.0
2006-07-21 10:44:00,10.962,10.998,10.878,10.962,900000.0
2006-07-21 10:45:00,10.954,10.994,10.858,10.939,350000.0
2006-07-21 10:46:00,10.955,11.002,10.899,11.002,400000.0
2006-07-21 10:47:00,10.962,10.999,10.862,10.862,350000.0
2006-07-21 10:49:00,10.98,10.98,10.843,10.843,600000.0
2006-07-21 10:53:00,10.936,10.99,10.847,10.895,500000.0
2006-07-21 10:56:00,10.918,11.009,10.834,10.993,400000.0
2006-07-21 10:58:00,10.89,11.021,10.875,10.927,350000.0
2006-07-21 10:59:00,10.971,11.005,10.853,10.853,450000.0
2006-07-21 11:02:00,10.982,10.982,10.845,10.913,400000.0
2006-07-21 11:03:00,10.906,10.99,10.851,10.897,550000.0
2006-07-21 11:04:00,10.998,11.007,10.902,10.996,400000.0
2006-07-21 11:05:00,10.858,11.008,10.858,10.886,550000.0
2006-07-21 11:08:00,10.88,10.992,10.851,10.992,350000.0
2006-07-21 11:09:00,10.99,10.99,10.87,10.957,500000.0
2006-07-21 11:10:00,10.843,10.957,10.843,10.899,400000.0
2006-07-21 11:12:00,10.977,11.008,10.89,10.956,550000.0
2006-07-21 11:16:00,10.92,10.987,10.92,10.978,500000.0
2006-07-21 11:17:00,10.976,10.986,10.866,10.986,350000.0
2006-07-21 11:18:00,10.898,10.955,10.892,10.928,350000.0
2006-07-21 11:19:00,10.893,11.012,10.883,11.012,550000.0
2006-07-21 11:20:00,10.948,10.991,10.85,10.895,400000.0
2006-07-21 11:22:00,11.013,11.031,10.867,10.867,400000.0
2006-07-21 11:27:00,10.885,11.014,10.885,11.0,500000.0
2006-07-21 11:28:00,10.867,10.947,10.838,10.94,350000.0
2006-07-21 11:29:00,10.905,11.009,10.882,10.927,500000.0
2006-07-21 11:30:00,11.006,11.075,10.917,10.917,500000.0
2006-07-21 11:31:00,10.989,11.008,10.911,10.965,350000.0
2006-07-21 11:32:00,10.948,10.97,10.871,10.871,450000.0
2006-07-21 11:33:00,10.866,10.99,10.866,10.953,350000.0
2006-07-21 11:34:00,10.97,10.97,10.891,10.953,250000.0
2006-07-21 11:35:00,10.962,11.01,10.872,10.94,450000.0
2006-07-21 11:36:00,10.899,10.992,10.849,10.909,550000.0
2006-07-21 11:39:00,10.922,10.987,10.882,10.898,350000.0
2006-07-21 11:40:00,10.921,10.986,10.884,10.945,400000.0
2006-07-21 11:41:00,10.865,10.957,10.865,10.91,350000.0
2006-07-21 11:42:00,10.874,10.971,10.874,10.967,350000.0
2006-07-21 11:43:00,10.995,10.995,10.887,10.986,350000.0
2006-07-21 11:44:00,10.987,11.008,10.886,10.957,450000.0
2006-07-21 11:45:00,10.857,10.944,10.821,10.944,550000.0
2006-07-21 11:46:00,10.956,10.994,10.87,10.892,400000.0
2006-07-21 11:47:00,10.928,11.0,10.845,10.95,500000.0
2006-07-21 11:48:00,10.927,10.951,10.859,10.951,400000.0
2006-07-21 11:49:00,10.926,10.964,10.839,10.913,350000.0
2006-07-21 11:50:00,10.933,10.984,10.864,10.984,350000.0
2006-07-21 11:51:00,10.84,10.964,10.84,10.948,450000.0
2006-07-21 11:52:00,10.877,10.975,10.83,10.975,450000.0
2006-07-21 11:53:00,10.861,10.988,10.861,10.895,400000.0
2006-07-21 11:54:00,10.987,10.998,10.881,10.955,550000.0
2006-07-21 11:55:00,10.944,11.001,10.886,11.001,350000.0
2006-07-21 11:56:00,10.934,11.002,10.924,10.93,350000.0
2006-07-21 11:57:00,10.995,11.009,10.892,10.972,450000.0
2006-07-21 11:58:00,10.882,11.003,10.876,11.003,350000.0
2006-07-21 11:59:00,10.968,11.01,10.901,10.946,450000.0
2006-07-21 12:00:00,10.979,10.979,10.885,10.885,350000.0
2006-07-21 12:01:00,10.994,10.998,10.897,10.913,500000.0
2006-07-21 12:02:00,11.004,11.019,10.892,10.893,400000.0
2006-07-21 12:03:00,10.904,10.987,10.897,10.965,550000.0
2006-07-21 12:04:00,10.947,11.009,10.897,10.897,350000.0
2006-07-21 12:05:00,10.991,11.031,10.907,10.95,350000.0
2006-07-21 12:06:00,11.02,11.022,10.957,11.022,350000.0
2006-07-21 12:07:00,11.009,11.009,10.845,10.935,450000.0
2006-07-21 12:08:00,11.024,11.028,10.932,11.026,450000.0
2006-07-21 12:09:00,10.885,10.994,10.885,10.937,350000.0
2006-07-21 12:10:00,10.983,10.996,10.902,10.971,400000.0
2006-07-21 12:11:00,10.932,10.962,10.871,10.892,300000.0
2006-07-21 12:12:00,10.867,11.005,10.867,10.887,350000.0
2006-07-21 12:13:00,10.954,10.994,10.883,10.954,400000.0
2006-07-21 12:14:00,10.974,11.025,10.897,10.903,550000.0
2006-07-21 12:15:00,10.913,10.983,10.852,10.897,400000.0
2006-07-21 12:18:00,10.974,10.974,10.891,10.892,450000.0
2006-07-21 12:21:00,10.969,11.004,10.884,10.968,500000.0
2006-07-21 12:22:00,10.996,10.996,10.885,10.96,400000.0
2006-07-21 12:24:00,10.987,10.987,10.867,10.965,600000.0
2006-07-21 12:25:00,10.99,10.99,10.879,10.967,450000.0
2006-07-21 12:26:00,10.978,10.978,10.865,10.924,450000.0
2006-07-21 12:27:00,10.963,11.001,10.886,10.975,550000.0
2006-07-21 12:28:00,10.988,11.077,10.918,10.977,500000.0
2006-07-21 12:29:00,10.978,11.076,10.868,10.904,500000.0
2006-07-21 12:30:00,10.875,11.008,10.875,11.008,450000.0
2006-07-21 12:31:00,10.966,10.97,10.901,10.961,350000.0
2006-07-21 12:32:00,10.858,10.99,10.858,10.883,300000.0
2006-07-21 12:33:00,11.004,11.004,10.908,10.908,250000.0
2006-07-21 12:34:00,10.879,10.99,10.877,10.877,450000.0
2006-07-21 12:35:00,11.014,11.016,10.892,10.892,350000.0
2006-07-21 12:36:00,11.014,11.014,10.888,10.978,350000.0
2006-07-21 12:37:00,11.006,11.006,10.899,10.909,500000.0
2006-07-21 12:38:00,10.985,11.039,10.895,10.959,450000.0
2006-07-21 12:40:00,10.947,11.044,10.873,10.94,450000.0
2006-07-21 12:42:00,10.883,11.006,10.881,10.967,550000.0
2006-07-21 12:43:00,10.943,10.97,10.858,10.902,500000.0
2006-07-21 12:45:00,10.913,10.976,10.849,10.9,400000.0
2006-07-21 12:46:00,10.859,10.984,10.854,10.854,500000.0
2006-07-21 12:47:00,10.903,10.992,10.849,10.913,350000.0
2006-07-21 12:49:00,10.898,10.98,10.876,10.899,450000.0
2006-07-21 12:50:00,10.939,10.984,10.881,10.885,400000.0
2006-07-21 12:51:00,10.878,11.013,10.877,10.996,500000.0
2006-07-21 12:52:00,10.911,10.992,10.881,10.957,500000.0
2006-07-21 12:53:00,10.868,10.978,10.863,10.947,500000.0
2006-07-21 12:54:00,10.964,10.965,10.845,10.914,450000.0
2006-07-21 12:55:00,10.92,10.987,10.87,10.987,450000.0
2006-07-21 12:56:00,10.958,10.996,10.872,10.888,450000.0
2006-07-21 12:57:00,10.942,10.984,10.849,10.849,400000.0
2006-07-21 12:59:00,10.916,10.946,10.822,10.946,450000.0
2006-07-21 13:01:00,10.845,10.971,10.841,10.929,400000.0
2006-07-21 13:02:00,10.876,10.967,10.871,10.912,400000.0
2006-07-21 13:03:00,10.899,10.957,10.838,10.838,450000.0
2006-07-21 13:04:00,10.925,11.002,10.868,10.895,450000.0
2006-07-21 13:07:00,10.977,11.022,10.841,10.936,500000.0
2006-07-21 13:13:00,10.982,10.982,10.829,10.943,450000.0
2006-07-21 13:14:00,10.842,10.966,10.842,10.966,350000.0
2006-07-21 13:20:00,10.901,10.956,10.867,10.918,500000.0
2006-07-21 13:21:00,10.858,10.967,10.856,10.856,350000.0
2006-07-21 13:22:00,10.882,10.988,10.874,10.898,400000.0
2006-07-21 13:23:00,10.901,10.984,10.879,10.896,350000.0
2006-07-21 13:25:00,10.992,11.027,10.929,11.027,350000.0
2006-07-21 13:27:00,10.935,11.06,10.935,10.994,500000.0
2006-07-21 13:28:00,10.963,10.996,10.864,10.897,400000.0
2006-07-21 13:29:00,10.991,11.006,10.857,10.962,350000.0
2006-07-21 13:30:00,10.981,10.981,10.858,10.874,450000.0
2006-07-21 13:31:00,10.848,10.945,10.848,10.945,450000.0
2006-07-21 13:32:00,10.908,10.993,10.858,10.858,500000.0
2006-07-21 13:34:00,10.865,11.004,10.844,10.877,350000.0
2006-07-21 13:38:00,10.912,10.989,10.867,10.989,400000.0
2006-07-21 13:40:00,10.959,10.991,10.878,10.991,350000.0
2006-07-21 13:42:00,10.964,10.974,10.875,10.946,350000.0
2006-07-21 13:43:00,10.982,11.008,10.856,10.955,500000.0
2006-07-21 13:44:00,10.874,11.0,10.851,10.905,350000.0
2006-07-21 13:46:00,10.888,10.967,10.863,10.926,450000.0
2006-07-21 13:47:00,10.974,10.974,10.94,10.949,150000.0
2006-07-21 13:50:00,10.889,10.921,10.856,10.858,450000.0
2006-07-21 13:51:00,10.971,10.971,10.862,10.862,350000.0
2006-07-21 13:53:00,10.874,10.973,10.833,10.887,450000.0
2006-07-21 13:54:00,10.914,10.971,10.862,10.964,400000.0
2006-07-21 13:56:00,10.932,10.932,10.801,10.801,400000.0
2006-07-21 13:58:00,10.839,10.964,10.839,10.964,350000.0
2006-07-21 13:59:00,10.963,10.963,10.828,10.855,250000.0
2006-07-21 14:00:00,10.924,10.938,10.831,10.884,350000.0
2006-07-21 14:01:00,10.914,10.965,10.852,10.965,400000.0
2006-07-21 14:02:00,10.979,10.981,10.866,10.933,350000.0
2006-07-21 14:03:00,10.949,10.95,10.875,10.939,350000.0
2006-07-21 14:04:00,10.862,10.971,10.862,10.971,350000.0
2006-07-21 14:05:00,10.957,10.967,10.936,10.937,350000.0
2006-07-21 14:08:00,10.91,11.02,10.88,10.939,400000.0
2006-07-21 14:09:00,10.83,10.952,10.83,10.882,550000.0
2006-07-21 14:10:00,10.88,10.972,10.867,10.924,350000.0
2006-07-21 14:11:00,10.966,11.005,10.943,11.005,400000.0
2006-07-21 14:14:00,10.908,11.008,10.851,10.925,500000.0
2006-07-21 14:15:00,10.902,11.059,10.902,10.933,500000.0
2006-07-21 14:16:00,10.886,11.01,10.856,10.962,450000.0
2006-07-21 14:17:00,10.971,10.981,10.897,10.928,450000.0
2006-07-21 14:18:00,10.901,11.014,10.901,11.014,400000.0
2006-07-21 14:19:00,10.98,11.015,10.878,11.015,500000.0
2006-07-21 14:20:00,10.925,11.052,10.925,10.942,350000.0
2006-07-21 14:21:00,10.888,10.984,10.869,10.93,450000.0
2006-07-21 14:22:00,10.992,11.011,10.881,10.881,450000.0
2006-07-21 14:23:00,10.965,11.046,10.938,10.977,400000.0
2006-07-21 14:24:00,11.025,11.025,10.929,11.015,400000.0
2006-07-21 14:25:00,10.962,11.055,10.962,10.995,350000.0
2006-07-21 14:26:00,11.028,11.107,10.985,11.042,350000.0
2006-07-21 14:27:00,11.061,11.115,11.002,11.098,400000.0
2006-07-21 14:28:00,11.055,11.092,11.0,11.06,400000.0
2006-07-21 14:29:00,11.073,11.118,10.988,11.103,350000.0
2006-07-21 14:30:00,11.056,11.144,11.0,11.0,550000.0
2006-07-21 14:31:00,11.051,11.15,11.03,11.129,400000.0
2006-07-21 14:32:00,11.124,11.124,11.024,11.062,500000.0
2006-07-21 14:33:00,11.065,11.154,11.01,11.146,550000.0
2006-07-21 14:34:00,11.113,11.177,11.043,11.108,450000.0
2006-07-21 14:35:00,11.133,11.146,11.073,11.073,350000.0
2006-07-21 14:36:00,11.133,11.156,11.061,11.156,400000.0
2006-07-21 14:37:00,11.053,11.152,10.992,11.152,550000.0
2006-07-21 14:38:00,11.127,11.176,11.075,11.127,400000.0
2006-07-21 14:39:00,11.148,11.195,11.044,11.057,500000.0
2006-07-21 14:40:00,11.088,11.13,11.021,11.054,400000.0
2006-07-21 14:41:00,11.059,11.162,11.059,11.143,550000.0
2006-07-21 14:42:00,11.047,11.163,11.047,11.139,400000.0
2006-07-21 14:43:00,11.123,11.157,11.03,11.156,500000.0
2006-07-21 14:44:00,11.054,11.133,11.023,11.124,450000.0
2006-07-21 14:45:00,11.112,11.162,11.092,11.14,400000.0
2006-07-21 14:46:00,11.106,11.138,11.055,11.07,350000.0
2006-07-21 14:47:00,11.122,11.23,11.086,11.169,350000.0
2006-07-21 14:48:00,11.127,11.162,11.055,11.148,400000.0
2006-07-21 14:49:00,11.156,11.156,11.005,11.021,500000.0
2006-07-21 14:50:00,11.096,11.171,11.055,11.055,400000.0
2006-07-21 14:51:00,11.172,11.172,11.069,11.129,350000.0
2006-07-21 14:52:00,11.166,11.166,11.061,11.09,450000.0
2006-07-21 14:53:00,11.083,11.158,11.052,11.116,400000.0
2006-07-21 14:54:00,11.027,11.179,11.027,11.064,550000.0
2006-07-21 14:55:00,11.121,11.126,10.996,10.996,450000.0
2006-07-21 14:56:00,11.122,11.17,11.038,11.152,550000.0
2006-07-21 14:57:00,11.156,11.165,11.063,11.141,450000.0
2006-07-21 14:58:00,11.046,11.141,11.041,11.1,400000.0
2006-07-21 14:59:00,11.059,11.18,11.05,11.167,550000.0
2006-07-21 15:00:00,11.054,11.178,11.054,11.06,450000.0
2006-07-21 15:01:00,11.098,11.157,11.03,11.11,450000.0
2006-07-21 15:02:00,11.058,11.169,11.028,11.119,450000.0
2006-07-21 15:03:00,11.122,11.151,11.001,11.151,500000.0
2006-07-21 15:04:00,11.077,11.16,11.042,11.049,550000.0
2006-07-21 15:05:00,11.024,11.139,11.024,11.055,550000.0
2006-07-21 15:06:00,11.139,11.184,11.139,11.144,400000.0
2006-07-21 15:07:00,11.072,11.169,11.031,11.155,350000.0
2006-07-21 15:08:00,11.106,11.246,11.095,11.17,500000.0
2006-07-21 15:09:00,11.201,11.241,11.098,11.115,450000.0
2006-07-21 15:10:00,11.138,11.187,11.041,11.094,400000.0
2006-07-21 15:11:00,11.121,11.256,11.093,11.111,500000.0
2006-07-21 15:12:00,11.101,11.158,11.077,11.134,550000.0
2006-07-21 15:13:00,11.142,11.196,11.103,11.187,400000.0
2006-07-21 15:14:00,11.059,11.169,11.049,11.136,250000.0
2006-07-21 15:15:00,11.04,11.149,11.04,11.093,400000.0
2006-07-21 15:16:00,11.131,11.16,11.036,11.129,500000.0
2006-07-21 15:17:00,11.1,11.153,11.021,11.097,450000.0
2006-07-21 15:18:00,11.16,11.16,11.027,11.084,400000.0
2006-07-21 15:19:00,11.106,11.153,11.077,11.119,450000.0
2006-07-21 15:20:00,11.07,11.139,11.049,11.139,400000.0
2006-07-21 15:21:00,11.103,11.143,11.02,11.143,250000.0
2006-07-21 15:22:00,11.104,11.149,11.068,11.105,450000.0
2006-07-21 15:23:00,11.061,11.164,11.061,11.126,400000.0
2006-07-21 15:24:00,11.149,11.174,11.09,11.167,350000.0
2006-07-21 15:25:00,11.178,11.182,11.077,11.137,350000.0
2006-07-21 15:26:00,11.055,11.159,11.049,11.049,550000.0
2006-07-21 15:27:00,11.06,11.174,11.052,11.092,350000.0
2006-07-21 15:28:00,11.067,11.168,11.067,11.116,350000.0
2006-07-21 15:29:00,11.146,11.164,11.057,11.156,400000.0
2006-07-21 15:30:00,11.119,11.16,11.035,11.1,450000.0
2006-07-21 15:31:00,11.083,11.199,11.083,11.088,500000.0
2006-07-21 15:32:00,11.072,11.146,11.037,11.117,450000.0
2006-07-21 15:33:00,11.086,11.101,11.012,11.095,400000.0
2006-07-21 15:34:00,11.017,11.153,11.0,11.0,400000.0
2006-07-21 15:35:00,11.055,11.12,11.028,11.069,400000.0
2006-07-21 15:36:00,11.108,11.166,11.059,11.14,550000.0
2006-07-21 15:37:00,11.02,11.118,10.991,11.077,400000.0
2006-07-21 15:38:00,11.05,11.128,11.032,11.04,450000.0
2006-07-21 15:39:00,11.05,11.099,10.984,11.071,400000.0
2006-07-21 15:40:00,11.004,11.107,10.987,10.99,450000.0
2006-07-21 15:41:00,10.973,11.11,10.973,11.082,400000.0
2006-07-21 15:42:00,11.092,11.11,11.025,11.044,350000.0
2006-07-21 15:43:00,11.039,11.101,10.995,11.001,450000.0
2006-07-21 15:44:00,11.116,11.15,11.045,11.124,350000.0
2006-07-21 15:45:00,11.127,11.127,11.026,11.124,450000.0
2006-07-21 15:46:00,11.042,11.146,11.027,11.053,400000.0
2006-07-21 15:47:00,11.105,11.109,10.974,10.994,550000.0
2006-07-21 15:48:00,11.033,11.122,11.011,11.038,350000.0
2006-07-21 15:49:00,11.106,11.153,11.087,11.14,350000.0
2006-07-21 15:50:00,11.036,11.153,11.032,11.128,550000.0
2006-07-21 15:51:00,11.094,11.136,10.993,11.021,350000.0
2006-07-21 15:52:00,11.005,11.122,10.991,10.991,350000.0
2006-07-21 15:53:00,11.092,11.142,11.025,11.09,500000.0
2006-07-21 15:54:00,11.106,11.133,11.059,11.133,450000.0
2006-07-21 15:55:00,11.008,11.17,11.008,11.11,500000.0
2006-07-21 15:56:00,10.973,11.111,10.973,11.052,450000.0
2006-07-21 15:57:00,11.05,11.099,11.022,11.047,450000.0
2006-07-21 15:58:00,11.033,11.142,11.033,11.142,500000.0
2006-07-21 15:59:00,11.11,11.11,10.985,11.023,450000.0
2006-07-21 16:00:00,11.114,11.141,11.019,11.098,500000.0
2006-07-21 16:01:00,11.148,11.179,11.054,11.054,400000.0
2006-07-21 16:02:00,11.045,11.21,11.038,11.101,550000.0
2006-07-21 16:03:00,11.159,11.159,11.036,11.075,450000.0
2006-07-21 16:04:00,11.016,11.144,11.01,11.11,550000.0
2006-07-21 16:05:00,11.104,11.12,11.0,11.1,300000.0
2006-07-21 16:06:00,11.034,11.136,11.0,11.069,350000.0
2006-07-21 16:07:00,11.016,11.104,10.997,10.997,500000.0
2006-07-21 16:08:00,10.974,11.094,10.974,11.022,550000.0
2006-07-21 16:09:00,10.988,11.123,10.988,11.123,350000.0
2006-07-21 16:10:00,11.086,11.094,10.981,11.084,500000.0
2006-07-21 16:11:00,10.986,11.182,10.986,11.003,500000.0
2006-07-21 16:12:00,11.046,11.108,11.011,11.065,350000.0
2006-07-21 16:13:00,11.063,11.16,11.062,11.16,450000.0
2006-07-21 16:14:00,11.154,11.154,11.019,11.082,500000.0
2006-07-21 16:15:00,11.153,11.165,11.002,11.002,350000.0
2006-07-21 16:16:00,11.064,11.134,11.016,11.096,550000.0
2006-07-21 16:17:00,11.106,11.148,11.021,11.021,350000.0
2006-07-21 16:18:00,11.145,11.148,11.012,11.089,400000.0
2006-07-21 16:19:00,11.014,11.176,11.014,11.141,550000.0
2006-07-21 16:20:00,11.138,11.138,11.005,11.023,550000.0
2006-07-21 16:21:00,11.043,11.13,10.996,11.089,500000.0
2006-07-21 16:22:00,11.111,11.131,11.027,11.087,450000.0
2006-07-21 16:23:00,11.038,11.168,11.031,11.071,400000.0
2006-07-21 16:24:00,11.15,11.17,11.038,11.17,550000.0
2006-07-21 16:25:00,11.156,11.192,11.126,11.179,350000.0
2006-07-21 16:26:00,11.129,11.157,11.034,11.034,550000.0
2006-07-21 16:27:00,11.187,11.187,11.035,11.103,300000.0
2006-07-21 16:28:00,11.1,11.146,11.055,11.128,400000.0
2006-07-21 16:29:00,11.088,11.123,11.035,11.097,450000.0
2006-07-21 16:30:00,11.021,11.113,10.983,11.073,550000.0
2006-07-21 16:31:00,11.03,11.117,10.987,11.044,400000.0
2006-07-21 16:32:00,11.009,11.122,10.991,10.991,350000.0
2006-07-21 16:33:00,11.016,11.119,11.016,11.057,350000.0
2006-07-21 16:34:00,11.083,11.14,11.043,11.14,350000.0
2006-07-21 16:35:00,11.041,11.191,11.026,11.076,500000.0
2006-07-21 16:36:00,11.139,11.147,11.054,11.054,500000.0
2006-07-21 16:37:00,11.141,11.15,11.057,11.066,500000.0
2006-07-21 16:38:00,11.003,11.117,10.994,11.018,450000.0
2006-07-21 16:39:00,11.076,11.139,11.053,11.13,500000.0
2006-07-21 16:40:00,11.002,11.105,11.002,11.105,350000.0
2006-07-21 16:41:00,11.048,11.148,11.048,11.062,350000.0
2006-07-21 16:42:00,11.079,11.188,11.062,11.175,500000.0
2006-07-21 16:43:00,11.029,11.151,11.029,11.087,350000.0
2006-07-21 16:44:00,11.166,11.166,11.038,11.038,400000.0
2006-07-21 16:45:00,11.03,11.118,11.028,11.068,400000.0
2006-07-21 16:46:00,11.055,11.109,11.033,11.102,350000.0
2006-07-21 16:47:00,11.033,11.134,10.991,11.03,600000.0
2006-07-21 16:48:00,11.105,11.175,11.059,11.1,500000.0
2006-07-21 16:49:00,11.088,11.154,11.021,11.021,450000.0
2006-07-21 16:50:00,11.059,11.135,11.007,11.072,350000.0
2006-07-21 16:51:00,11.159,11.17,11.044,11.044,400000.0
2006-07-21 16:52:00,11.067,11.187,11.067,11.152,450000.0
2006-07-21 16:53:00,11.027,11.117,10.995,11.04,350000.0
2006-07-21 16:54:00,11.037,11.126,10.989,10.989,450000.0
2006-07-21 16:55:00,11.108,11.156,11.031,11.068,550000.0
2006-07-21 16:56:00,11.055,11.112,11.001,11.007,400000.0
2006-07-21 16:57:00,11.023,11.134,11.001,11.001,400000.0
2006-07-21 16:58:00,11.021,11.141,11.01,11.063,500000.0
2006-07-21 16:59:00,11.015,11.101,10.993,10.993,400000.0
2006-07-21 17:00:00,11.027,11.064,10.891,10.891,350000.0
2006-07-21 17:01:00,10.943,11.041,10.91,10.964,500000.0
2006-07-21 17:02:00,10.995,11.061,10.977,11.004,400000.0
2006-07-21 17:03:00,10.962,11.027,10.929,10.985,500000.0
2006-07-21 17:04:00,10.94,11.026,10.904,10.961,350000.0
2006-07-21 17:05:00,11.027,11.036,10.903,10.97,400000.0
2006-07-21 17:06:00,10.983,10.983,10.831,10.934,350000.0
2006-07-21 17:07:00,10.951,11.022,10.886,10.933,500000.0
2006-07-21 17:08:00,10.842,10.982,10.842,10.908,500000.0
2006-07-21 17:09:00,10.936,10.983,10.833,10.892,500000.0
2006-07-21 17:10:00,10.943,10.979,10.866,10.944,350000.0
2006-07-21 17:11:00,10.981,10.981,10.813,10.833,400000.0
2006-07-21 17:12:00,10.918,10.96,10.872,10.88,400000.0
2006-07-21 17:13:00,10.916,10.97,10.821,10.956,450000.0
2006-07-21 17:14:00,10.87,10.93,10.803,10.9,550000.0
2006-07-21 17:15:00,10.807,10.909,10.758,10.829,350000.0
2006-07-21 17:16:00,10.879,10.879,10.759,10.841,450000.0
2006-07-21 17:17:00,10.857,10.881,10.772,10.791,550000.0
2006-07-21 17:18:00,10.813,10.853,10.772,10.853,350000.0
2006-07-21 17:19:00,10.742,10.889,10.742,10.824,450000.0
2006-07-21 17:20:00,10.785,10.851,10.724,10.741,350000.0
2006-07-21 17:21:00,10.842,10.867,10.731,10.847,400000.0
2006-07-21 17:22:00,10.818,10.852,10.703,10.852,550000.0
2006-07-21 17:23:00,10.752,10.841,10.733,10.814,550000.0
2006-07-21 17:24:00,10.82,10.834,10.728,10.759,350000.0
2006-07-21 17:25:00,10.852,10.866,10.762,10.866,400000.0
2006-07-21 17:26:00,10.76,10.845,10.743,10.809,450000.0
2006-07-21 17:27:00,10.827,10.827,10.723,10.811,400000.0
2006-07-21 17:28:00,10.798,10.879,10.731,10.751,550000.0
2006-07-21 17:29:00,10.75,10.863,10.75,10.855,500000.0
2006-07-21 17:30:00,10.734,10.899,10.734,10.851,450000.0
2006-07-21 17:31:00,10.791,10.9,10.746,10.833,600000.0
2006-07-21 17:32:00,10.751,10.862,10.743,10.819,400000.0
2006-07-21 17:33:00,10.804,10.835,10.72,10.835,400000.0
2006-07-21 17:34:00,10.841,10.871,10.738,10.868,450000.0
2006-07-21 17:35:00,10.817,10.887,10.767,10.823,500000.0
2006-07-21 17:36:00,10.842,10.871,10.727,10.86,450000.0
2006-07-21 17:37:00,10.858,10.858,10.746,10.824,550000.0
2006-07-21 17:38:00,10.782,10.885,10.778,10.789,400000.0
2006-07-21 17:39:00,10.813,10.822,10.726,10.744,350000.0
2006-07-21 17:40:00,10.727,10.801,10.723,10.78,500000.0
2006-07-21 17:41:00,10.734,10.811,10.702,10.794,350000.0
2006-07-21 17:42:00,10.698,10.815,10.698,10.793,500000.0
2006-07-21 17:43:00,10.798,10.798,10.636,10.677,400000.0
2006-07-21 17:44:00,10.771,10.791,10.688,10.765,450000.0
2006-07-21 17:45:00,10.699,10.779,10.678,10.712,550000.0
2006-07-21 17:46:00,10.752,10.834,10.703,10.762,350000.0
2006-07-21 17:47:00,10.818,10.858,10.742,10.788,400000.0
2006-07-21 17:48:00,10.849,10.849,10.741,10.84,400000.0
2006-07-21 17:49:00,10.792,10.833,10.74,10.795,350000.0
2006-07-21 17:50:00,10.814,10.834,10.729,10.729,550000.0
2006-07-21 17:51:00,10.77,10.877,10.714,10.749,550000.0
2006-07-21 17:52:00,10.8,10.864,10.706,10.706,350000.0
2006-07-21 17:53:00,10.795,10.844,10.764,10.764,500000.0
2006-07-21 17:54:00,10.775,10.847,10.747,10.847,350000.0
2006-07-21 17:55:00,10.728,10.833,10.717,10.781,350000.0
2006-07-21 17:56:00,10.658,10.769,10.645,10.683,400000.0
2006-07-21 17:57:00,10.75,10.755,10.688,10.745,400000.0
2006-07-21 17:58:00,10.752,10.775,10.689,10.717,450000.0
2006-07-21 17:59:00,10.657,10.752,10.629,10.752,350000.0
2006-07-21 18:00:00,10.653,10.761,10.647,10.735,350000.0
2006-07-21 18:01:00,10.724,10.767,10.641,10.697,450000.0
2006-07-21 18:02:00,10.664,10.753,10.66,10.731,500000.0
2006-07-21 18:03:00,10.699,10.734,10.667,10.704,350000.0
2006-07-21 18:04:00,10.774,10.787,10.652,10.704,400000.0
2006-07-21 18:05:00,10.71,10.795,10.676,10.795,550000.0
2006-07-21 18:06:00,10.718,10.752,10.617,10.617,450000.0
2006-07-21 18:07:00,10.745,10.745,10.604,10.74,400000.0
2006-07-21 18:08:00,10.681,10.723,10.627,10.665,400000.0
2006-07-21 18:09:00,10.653,10.695,10.567,10.603,350000.0
2006-07-21 18:10:00,10.606,10.687,10.575,10.593,450000.0
2006-07-21 18:11:00,10.593,10.716,10.565,10.684,450000.0
2006-07-21 18:12:00,10.669,10.669,10.555,10.663,350000.0
2006-07-21 18:13:00,10.577,10.738,10.577,10.738,400000.0
2006-07-21 18:14:00,10.626,10.745,10.626,10.729,400000.0
2006-07-21 18:15:00,10.686,10.728,10.613,10.709,300000.0
2006-07-21 18:16:00,10.63,10.761,10.61,10.633,400000.0
2006-07-21 18:17:00,10.725,10.725,10.649,10.679,350000.0
2006-07-21 18:18:00,10.745,10.852,10.692,10.692,500000.0
2006-07-21 18:19:00,10.769,10.769,10.691,10.748,400000.0
2006-07-21 18:20:00,10.69,10.776,10.624,10.706,400000.0
2006-07-21 18:21:00,10.669,10.759,10.643,10.718,550000.0
2006-07-21 18:22:00,10.631,10.73,10.631,10.669,400000.0
2006-07-21 18:23:00,10.752,10.767,10.695,10.767,400000.0
2006-07-21 18:24:00,10.738,10.738,10.635,10.733,400000.0
2006-07-21 18:25:00,10.655,10.769,10.633,10.658,500000.0
2006-07-21 18:26:00,10.646,10.732,10.604,10.732,550000.0
2006-07-21 18:27:00,10.633,10.686,10.614,10.614,200000.0
2006-07-21 18:28:00,10.666,10.666,10.535,10.651,350000.0
2006-07-21 18:29:00,10.595,10.697,10.579,10.697,350000.0
2006-07-21 18:30:00,10.656,10.715,10.603,10.671,450000.0
2006-07-21 18:31:00,10.684,10.747,10.605,10.723,350000.0
2006-07-21 18:32:00,10.663,10.731,10.592,10.66,450000.0
2006-07-21 18:33:00,10.709,10.727,10.631,10.641,300000.0
2006-07-21 18:34:00,10.716,10.759,10.63,10.759,400000.0
2006-07-21 18:35:00,10.678,10.74,10.678,10.7,350000.0
2006-07-21 18:36:00,10.693,10.76,10.629,10.716,550000.0
2006-07-21 18:37:00,10.664,10.72,10.641,10.691,500000.0
2006-07-21 18:38:00,10.736,10.76,10.649,10.701,450000.0
2006-07-21 18:39:00,10.753,10.784,10.689,10.75,400000.0
2006-07-21 18:40:00,10.765,10.797,10.686,10.742,250000.0
2006-07-21 18:41:00,10.718,10.788,10.693,10.748,500000.0
2006-07-21 18:42:00,10.714,10.813,10.668,10.706,550000.0
2006-07-21 18:43:00,10.726,10.742,10.645,10.742,400000.0
2006-07-21 18:44:00,10.722,10.773,10.655,10.71,500000.0
2006-07-21 18:45:00,10.679,10.799,10.679,10.756,350000.0
2006-07-21 18:46:00,10.678,10.8,10.659,10.8,350000.0
2006-07-21 18:47:00,10.684,10.816,10.684,10.761,400000.0
2006-07-21 18:48:00,10.771,10.771,10.637,10.695,400000.0
2006-07-21 18:49:00,10.771,10.831,10.74,10.74,400000.0
2006-07-21 18:50:00,10.735,10.801,10.689,10.794,400000.0
2006-07-21 18:51:00,10.818,10.876,10.77,10.805,450000.0
2006-07-21 18:52:00,10.837,10.918,10.792,10.893,550000.0
2006-07-21 18:53:00,10.834,10.864,10.795,10.861,450000.0
2006-07-21 18:54:00,10.765,10.871,10.764,10.764,450000.0
2006-07-21 18:55:00,10.754,10.849,10.729,10.798,350000.0
2006-07-21 18:56:00,10.74,10.817,10.681,10.812,350000.0
2006-07-21 18:57:00,10.828,10.828,10.683,10.775,450000.0
2006-07-21 18:58:00,10.792,10.808,10.725,10.768,350000.0
2006-07-21 18:59:00,10.723,10.786,10.723,10.748,450000.0
2006-07-21 19:00:00,10.727,10.803,10.676,10.801,350000.0
2006-07-21 19:01:00,10.714,10.772,10.681,10.746,500000.0
2006-07-21 19:02:00,10.726,10.783,10.666,10.666,400000.0
2006-07-21 19:03:00,10.768,10.768,10.69,10.69,350000.0
2006-07-21 19:04:00,10.762,10.826,10.715,10.715,500000.0
2006-07-21 19:05:00,10.749,10.811,10.694,10.7,250000.0
2006-07-21 19:06:00,10.764,10.808,10.667,10.808,400000.0
2006-07-21 19:07:00,10.764,10.791,10.692,10.729,400000.0
2006-07-21 19:08:00,10.735,10.828,10.727,10.727,350000.0
2006-07-21 19:09:00,10.694,10.806,10.674,10.749,500000.0
2006-07-21 19:10:00,10.734,10.831,10.715,10.75,450000.0
2006-07-21 19:11:00,10.808,10.808,10.668,10.696,150000.0
2006-07-21 19:12:00,10.719,10.808,10.719,10.785,350000.0
2006-07-21 19:13:00,10.737,10.815,10.663,10.663,350000.0
2006-07-21 19:14:00,10.69,10.793,10.678,10.79,400000.0
2006-07-21 19:15:00,10.74,10.839,10.74,10.83,500000.0
2006-07-21 19:16:00,10.828,10.831,10.777,10.793,350000.0
2006-07-21 19:17:00,10.822,10.825,10.687,10.788,350000.0
2006-07-21 19:18:00,10.672,10.787,10.643,10.739,350000.0
2006-07-21 19:19:00,10.819,10.85,10.736,10.85,400000.0
2006-07-21 19:20:00,10.765,10.825,10.715,10.715,150000.0
2006-07-21 19:21:00,10.819,10.819,10.753,10.81,250000.0
2006-07-21 19:22:00,10.793,10.793,10.68,10.699,400000.0
2006-07-21 19:23:00,10.787,10.787,10.65,10.65,350000.0
2006-07-21 19:24:00,10.664,10.785,10.611,10.737,500000.0
2006-07-21 19:25:00,10.695,10.805,10.674,10.674,400000.0
2006-07-21 19:26:00,10.653,10.757,10.636,10.755,350000.0
2006-07-21 19:27:00,10.656,10.749,10.62,10.689,400000.0
2006-07-21 19:28:00,10.737,10.791,10.68,10.761,550000.0
2006-07-21 19:29:00,10.75,10.75,10.707,10.713,350000.0
2006-07-21 19:30:00,10.749,10.749,10.613,10.649,400000.0
2006-07-21 19:31:00,10.716,10.74,10.626,10.672,450000.0
2006-07-21 19:32:00,10.674,10.754,10.652,10.672,400000.0
2006-07-21 19:33:00,10.709,10.759,10.666,10.711,350000.0
2006-07-21 19:34:00,10.737,10.737,10.655,10.708,300000.0
2006-07-21 19:35:00,10.716,10.733,10.676,10.733,350000.0
2006-07-21 19:36:00,10.691,10.745,10.63,10.699,550000.0
2006-07-21 19:37:00,10.703,10.789,10.66,10.738,400000.0
2006-07-21 19:38:00,10.661,10.755,10.625,10.625,300000.0
2006-07-21 19:40:00,10.724,10.724,10.64,10.673,200000.0
2006-07-21 19:47:00,10.714,10.714,10.614,10.653,200000.0
2006-07-21 19:48:00,10.719,10.719,10.636,10.636,100000.0
2006-07-21 19:49:00,10.653,10.739,10.653,10.715,300000.0
2006-07-21 19:50:00,10.634,10.755,10.634,10.755,100000.0
2006-07-21 19:59:00,10.713,10.713,10.614,10.653,200000.0
2006-07-21 20:02:00,10.709,10.717,10.649,10.717,250000.0
2006-07-21 20:03:00,10.651,10.744,10.651,10.708,250000.0
2006-07-21 20:04:00,10.709,10.715,10.7,10.7,150000.0
2006-07-21 20:05:00,10.721,10.739,10.606,10.739,550000.0
2006-07-21 20:08:00,10.655,10.74,10.637,10.74,700000.0
2006-07-21 20:09:00,10.698,10.73,10.639,10.716,400000.0
2006-07-21 20:10:00,10.7,10.721,10.577,10.671,550000.0
2006-07-21 20:11:00,10.676,10.7,10.569,10.631,500000.0
2006-07-21 20:12:00,10.663,10.743,10.615,10.659,250000.0
2006-07-21 20:13:00,10.642,10.709,10.635,10.695,400000.0
2006-07-21 20:14:00,10.744,10.744,10.661,10.696,300000.0
2006-07-21 20:15:00,10.721,10.721,10.628,10.694,600000.0
2006-07-21 20:16:00,10.689,10.694,10.602,10.694,400000.0
2006-07-21 20:21:00,10.699,10.713,10.621,10.704,450000.0
2006-07-21 20:24:00,10.683,10.695,10.592,10.681,500000.0
2006-07-21 20:27:00,10.69,10.735,10.639,10.708,350000.0
2006-07-21 20:28:00,10.672,10.733,10.672,10.708,250000.0
2006-07-21 20:31:00,10.711,10.756,10.63,10.642,750000.0
2006-07-21 20:32:00,10.716,10.783,10.634,10.723,700000.0
2006-07-21 20:33:00,10.682,10.789,10.658,10.724,800000.0
2006-07-21 20:34:00,10.752,10.755,10.633,10.755,350000.0
2006-07-21 20:35:00,10.644,10.755,10.604,10.754,350000.0
2006-07-21 20:37:00,10.768,10.772,10.636,10.636,550000.0
2006-07-21 20:39:00,10.621,10.751,10.617,10.751,450000.0
2006-07-21 20:40:00,10.716,10.768,10.601,10.646,350000.0
2006-07-21 20:43:00,10.734,10.765,10.611,10.749,350000.0
2006-07-21 20:44:00,10.677,10.754,10.635,10.75,350000.0
2006-07-21 20:45:00,10.711,10.75,10.608,10.732,550000.0
2006-07-21 20:46:00,10.731,10.75,10.695,10.702,300000.0
2006-07-21 20:47:00,10.784,10.784,10.653,10.719,400000.0
2006-07-21 20:48:00,10.689,10.773,10.646,10.766,900000.0
2006-07-21 20:50:00,10.74,10.74,10.648,10.682,350000.0
2006-07-21 20:59:00,10.672,10.757,10.672,10.709,600000.0
2006-07-21 21:00:00,10.694,10.743,10.67,10.67,500000.0
2006-07-21 21:01:00,10.629,10.743,10.629,10.685,350000.0
2006-07-21 21:03:00,10.674,10.741,10.623,10.623,550000.0
2006-07-21 21:04:00,10.762,10.774,10.675,10.729,350000.0
2006-07-21 21:05:00,10.664,10.781,10.664,10.752,500000.0
2006-07-21 21:07:00,10.731,10.781,10.647,10.669,650000.0
2006-07-21 21:09:00,10.718,10.802,10.653,10.653,400000.0
2006-07-21 21:10:00,10.647,10.766,10.608,10.734,650000.0
2006-07-21 21:11:00,10.727,10.775,10.655,10.659,500000.0
2006-07-21 21:12:00,10.747,10.802,10.654,10.682,450000.0
2006-07-21 21:14:00,10.683,10.814,10.683,10.718,600000.0
2006-07-21 21:15:00,10.733,10.796,10.684,10.733,350000.0
2006-07-21 21:17:00,10.734,10.741,10.635,10.684,400000.0
2006-07-21 21:18:00,10.639,10.764,10.628,10.679,500000.0
2006-07-21 21:19:00,10.633,10.724,10.608,10.713,450000.0
2006-07-21 21:20:00,10.686,10.686,10.686,10.686,50000.0
2006-07-21 21:21:00,10.735,10.773,10.622,10.696,400000.0
2006-07-21 21:22:00,10.693,10.774,10.693,10.774,100000.0
2006-07-21 21:23:00,10.657,10.765,10.657,10.765,200000.0
2006-07-21 21:30:00,10.686,10.807,10.686,10.807,300000.0
2006-07-21 21:31:00,10.719,10.811,10.693,10.693,500000.0
2006-07-21 21:32:00,10.701,10.79,10.677,10.79,300000.0
2006-07-21 21:34:00,10.718,10.781,10.718,10.781,150000.0
2006-07-21 21:38:00,10.788,10.788,10.676,10.715,250000.0
2006-07-21 21:40:00,10.77,10.775,10.672,10.714,400000.0
2006-07-21 21:50:00,10.732,10.814,10.732,10.805,350000.0
2006-07-21 21:51:00,10.773,10.808,10.734,10.764,350000.0
2006-07-21 21:52:00,10.763,10.796,10.763,10.796,100000.0
2006-07-21 21:53:00,10.684,10.774,10.683,10.774,400000.0
2006-07-21 21:54:00,10.654,10.782,10.654,10.702,250000.0
2006-07-21 21:55:00,10.701,10.763,10.701,10.763,100000.0
2006-07-21 21:56:00,10.657,10.748,10.639,10.744,650000.0
2006-07-21 21:59:00,10.766,10.766,10.649,10.67,750000.0
2006-07-21 22:00:00,10.745,10.771,10.644,10.745,350000.0
2006-07-21 22:01:00,10.661,10.774,10.649,10.664,650000.0
2006-07-21 22:02:00,10.638,10.777,10.638,10.728,450000.0
2006-07-21 22:03:00,10.73,10.759,10.644,10.719,400000.0
2006-07-21 22:04:00,10.711,10.776,10.68,10.768,400000.0
2006-07-21 22:05:00,10.715,10.783,10.667,10.706,350000.0
2006-07-21 22:06:00,10.692,10.743,10.684,10.743,300000.0
2006-07-21 22:08:00,10.735,10.735,10.635,10.673,200000.0
2006-07-21 22:10:00,10.744,10.744,10.66,10.693,200000.0
2006-07-21 22:11:00,10.745,10.745,10.653,10.653,100000.0
2006-07-21 22:14:00,10.699,10.743,10.64,10.741,350000.0
2006-07-21 22:16:00,10.746,10.792,10.665,10.752,400000.0
2006-07-21 22:18:00,10.788,10.788,10.662,10.694,400000.0
2006-07-21 22:24:00,10.765,10.765,10.651,10.687,450000.0
2006-07-21 22:26:00,10.744,10.789,10.686,10.702,600000.0
2006-07-21 22:27:00,10.651,10.754,10.651,10.747,450000.0
2006-07-21 22:31:00,10.701,10.701,10.66,10.661,200000.0
2006-07-21 22:34:00,10.786,10.786,10.673,10.706,500000.0
2006-07-21 22:37:00,10.788,10.788,10.732,10.752,350000.0
2006-07-21 22:38:00,10.703,10.725,10.675,10.675,150000.0
2006-07-21 22:42:00,10.676,10.755,10.648,10.699,400000.0
2006-07-21 22:43:00,10.735,10.798,10.673,10.759,350000.0
2006-07-21 22:44:00,10.713,10.788,10.676,10.749,500000.0
2006-07-21 22:45:00,10.708,10.755,10.649,10.743,300000.0
2006-07-21 22:46:00,10.753,10.797,10.673,10.673,350000.0
2006-07-21 22:47:00,10.711,10.718,10.647,10.653,300000.0
2006-07-21 22:49:00,10.735,10.735,10.651,10.683,200000.0
2006-07-21 22:51:00,10.665,10.768,10.641,10.75,550000.0
2006-07-21 22:52:00,10.764,10.795,10.679,10.771,400000.0
2006-07-21 22:53:00,10.693,10.741,10.627,10.627,450000.0
2006-07-21 22:54:00,10.718,10.733,10.692,10.716,350000.0
2006-07-21 22:55:00,10.74,10.785,10.646,10.666,250000.0
2006-07-21 22:57:00,10.767,10.775,10.693,10.775,400000.0
2006-07-23 23:07:00,10.705,10.705,10.613,10.649,200000.0
2006-07-23 23:11:00,10.665,10.684,10.659,10.659,200000.0
2006-07-23 23:12:00,10.748,10.748,10.656,10.677,250000.0
2006-07-23 23:21:00,10.691,10.693,10.691,10.693,100000.0
2006-07-23 23:33:00,10.745,10.745,10.678,10.691,300000.0
2006-07-23 23:38:00,10.694,10.694,10.594,10.633,200000.0
2006-07-23 23:41:00,10.743,10.743,10.703,10.703,300000.0
2006-07-23 23:43:00,10.696,10.696,10.595,10.635,200000.0
2006-07-23 23:51:00,10.705,10.705,10.622,10.654,200000.0
2006-07-24 00:00:00,10.8,10.94,10.66,10.9,250000.0
2006-07-24 00:02:00,10.689,10.719,10.679,10.719,250000.0
2006-07-24 00:06:00,10.759,10.807,10.669,10.669,400000.0
2006-07-24 00:17:00,10.708,10.799,10.67,10.785,300000.0
2006-07-24 00:21:00,10.721,10.723,10.721,10.723,100000.0
2006-07-24 00:23:00,10.677,10.746,10.676,10.724,250000.0
2006-07-24 00:27:00,10.715,10.779,10.715,10.761,250000.0
2006-07-24 00:28:00,10.733,10.739,10.642,10.721,250000.0
2006-07-24 00:31:00,10.694,10.718,10.624,10.679,400000.0
2006-07-24 00:39:00,10.748,10.748,10.663,10.695,200000.0
2006-07-24 00:58:00,10.735,10.735,10.63,10.667,200000.0
2006-07-24 01:00:00,10.713,10.713,10.608,10.646,200000.0
2006-07-24 01:04:00,10.706,10.706,10.586,10.633,500000.0
2006-07-24 01:15:00,10.673,10.679,10.598,10.637,250000.0
2006-07-24 01:20:00,10.68,10.68,10.575,10.615,200000.0
2006-07-24 01:26:00,10.675,10.698,10.583,10.6,350000.0
2006-07-24 01:27:00,10.67,10.711,10.62,10.644,500000.0
2006-07-24 01:29:00,10.662,10.683,10.55,10.57,600000.0
2006-07-24 01:30:00,10.607,10.695,10.555,10.695,600000.0
2006-07-24 01:31:00,10.631,10.753,10.582,10.639,450000.0
2006-07-24 01:35:00,10.667,10.672,10.56,10.645,850000.0
2006-07-24 01:36:00,10.665,10.688,10.547,10.576,300000.0
2006-07-24 01:37:00,10.7,10.7,10.588,10.675,350000.0
2006-07-24 01:49:00,10.665,10.665,10.568,10.614,300000.0
2006-07-24 01:50:00,10.554,10.595,10.554,10.595,100000.0
2006-07-24 01:52:00,10.608,10.699,10.581,10.699,350000.0
2006-07-24 01:53:00,10.737,10.737,10.709,10.709,100000.0
2006-07-24 01:55:00,10.687,10.73,10.597,10.73,400000.0
2006-07-24 01:56:00,10.674,10.692,10.644,10.657,300000.0
2006-07-24 02:00:00,10.686,10.686,10.581,10.617,200000.0
2006-07-24 02:02:00,10.709,10.709,10.587,10.666,500000.0
2006-07-24 02:03:00,10.703,10.709,10.59,10.709,350000.0
2006-07-24 02:04:00,10.629,10.701,10.568,10.584,300000.0
2006-07-24 02:05:00,10.625,10.708,10.594,10.684,550000.0
2006-07-24 02:06:00,10.584,10.671,10.519,10.519,300000.0
2006-07-24 02:07:00,10.694,10.694,10.608,10.608,150000.0
2006-07-24 02:08:00,10.659,10.687,10.571,10.658,700000.0
2006-07-24 02:09:00,10.644,10.644,10.644,10.644,50000.0
2006-07-24 02:10:00,10.643,10.643,10.547,10.582,550000.0
2006-07-24 02:11:00,10.612,10.738,10.612,10.613,300000.0
2006-07-24 02:12:00,10.68,10.729,10.612,10.67,400000.0
2006-07-24 02:13:00,10.672,10.675,10.615,10.675,150000.0
2006-07-24 02:14:00,10.573,10.691,10.573,10.691,550000.0
2006-07-24 02:15:00,10.638,10.742,10.608,10.699,850000.0
2006-07-24 02:16:00,10.664,10.703,10.589,10.703,650000.0
2006-07-24 02:17:00,10.721,10.721,10.621,10.712,450000.0
2006-07-24 02:18:00,10.627,10.731,10.627,10.724,400000.0
2006-07-24 02:19:00,10.731,10.741,10.624,10.63,500000.0
2006-07-24 02:20:00,10.723,10.741,10.614,10.741,250000.0
2006-07-24 02:21:00,10.7,10.769,10.66,10.725,400000.0
2006-07-24 02:22:00,10.716,10.749,10.631,10.667,450000.0
2006-07-24 02:23:00,10.777,10.777,10.665,10.73,450000.0
2006-07-24 02:24:00,10.727,10.764,10.681,10.748,300000.0
2006-07-24 02:25:00,10.749,10.79,10.663,10.755,400000.0
2006-07-24 02:26:00,10.643,10.769,10.643,10.713,550000.0
2006-07-24 02:27:00,10.645,10.761,10.645,10.697,450000.0
2006-07-24 02:28:00,10.645,10.772,10.645,10.763,350000.0
2006-07-24 02:29:00,10.706,10.76,10.66,10.76,550000.0
2006-07-24 02:30:00,10.643,10.752,10.633,10.748,250000.0
2006-07-24 02:31:00,10.671,10.739,10.644,10.739,400000.0
2006-07-24 02:32:00,10.685,10.767,10.641,10.767,550000.0
2006-07-24 02:33:00,10.683,10.774,10.641,10.753,550000.0
2006-07-24 02:36:00,10.767,10.772,10.641,10.672,700000.0
2006-07-24 02:38:00,10.681,10.726,10.681,10.719,150000.0
2006-07-24 02:39:00,10.696,10.696,10.576,10.631,350000.0
2006-07-24 02:40:00,10.71,10.71,10.625,10.691,400000.0
2006-07-24 02:41:00,10.686,10.719,10.682,10.719,150000.0
2006-07-24 02:42:00,10.662,10.662,10.625,10.625,100000.0
2006-07-24 02:44:00,10.695,10.76,10.623,10.623,550000.0
2006-07-24 02:45:00,10.613,10.695,10.595,10.626,550000.0
2006-07-24 02:46:00,10.664,10.742,10.63,10.658,450000.0
2006-07-24 02:47:00,10.655,10.731,10.613,10.672,400000.0
2006-07-24 02:48:00,10.672,10.7,10.609,10.689,350000.0
2006-07-24 02:49:00,10.718,10.718,10.602,10.64,400000.0
2006-07-24 02:50:00,10.721,10.738,10.611,10.694,350000.0
2006-07-24 02:51:00,10.666,10.691,10.545,10.618,550000.0
2006-07-24 02:52:00,10.659,10.659,10.565,10.659,250000.0
2006-07-24 02:53:00,10.625,10.698,10.592,10.698,450000.0
2006-07-24 02:54:00,10.698,10.703,10.615,10.657,400000.0
2006-07-24 02:55:00,10.585,10.674,10.585,10.636,400000.0
2006-07-24 02:56:00,10.687,10.687,10.554,10.601,200000.0
2006-07-24 02:57:00,10.687,10.688,10.625,10.652,350000.0
2006-07-24 02:58:00,10.648,10.66,10.584,10.659,200000.0
2006-07-24 03:01:00,10.616,10.694,10.575,10.594,450000.0
2006-07-24 03:02:00,10.557,10.69,10.557,10.685,250000.0
2006-07-24 03:04:00,10.619,10.669,10.556,10.594,400000.0
2006-07-24 03:05:00,10.669,10.681,10.645,10.656,300000.0
2006-07-24 03:06:00,10.655,10.673,10.572,10.673,500000.0
2006-07-24 03:07:00,10.584,10.717,10.584,10.623,450000.0
2006-07-24 03:08:00,10.657,10.724,10.57,10.607,450000.0
2006-07-24 03:09:00,10.661,10.696,10.602,10.654,350000.0
2006-07-24 03:10:00,10.654,10.698,10.569,10.66,500000.0
2006-07-24 03:13:00,10.594,10.688,10.56,10.64,550000.0
2006-07-24 03:14:00,10.584,10.716,10.584,10.716,250000.0
2006-07-24 03:17:00,10.608,10.699,10.6,10.649,400000.0
2006-07-24 03:18:00,10.686,10.686,10.594,10.615,350000.0
2006-07-24 03:19:00,10.708,10.748,10.609,10.617,650000.0
2006-07-24 03:20:00,10.692,10.771,10.608,10.608,950000.0
2006-07-24 03:23:00,10.685,10.685,10.593,10.629,200000.0
2006-07-24 03:24:00,10.685,10.685,10.629,10.629,100000.0
2006-07-24 03:26:00,10.614,10.69,10.568,10.598,400000.0
2006-07-24 03:27:00,10.605,10.693,10.605,10.693,400000.0
2006-07-24 03:28:00,10.599,10.69,10.59,10.69,350000.0
2006-07-24 03:29:00,10.724,10.724,10.604,10.674,350000.0
2006-07-24 03:30:00,10.696,10.696,10.557,10.625,400000.0
2006-07-24 03:31:00,10.66,10.67,10.584,10.67,300000.0
2006-07-24 03:32:00,10.699,10.707,10.632,10.699,400000.0
2006-07-24 03:33:00,10.683,10.698,10.604,10.645,350000.0
2006-07-24 03:36:00,10.68,10.68,10.676,10.676,100000.0
2006-07-24 03:38:00,10.597,10.703,10.573,10.575,600000.0
2006-07-24 03:40:00,10.659,10.699,10.634,10.637,400000.0
2006-07-24 03:41:00,10.696,10.72,10.597,10.626,450000.0
2006-07-24 03:42:00,10.588,10.682,10.588,10.601,550000.0
2006-07-24 03:43:00,10.684,10.718,10.566,10.62,400000.0
2006-07-24 03:45:00,10.641,10.685,10.636,10.664,400000.0
2006-07-24 03:46:00,10.703,10.703,10.585,10.594,550000.0
2006-07-24 03:50:00,10.633,10.709,10.597,10.652,500000.0
2006-07-24 03:51:00,10.664,10.693,10.569,10.693,300000.0
2006-07-24 03:52:00,10.569,10.727,10.569,10.642,450000.0
2006-07-24 03:53:00,10.606,10.642,10.567,10.642,400000.0
2006-07-24 03:55:00,10.58,10.688,10.576,10.667,350000.0
2006-07-24 03:56:00,10.706,10.719,10.64,10.697,250000.0
2006-07-24 03:57:00,10.664,10.7,10.615,10.661,400000.0
2006-07-24 03:58:00,10.648,10.695,10.573,10.691,1200000.0
2006-07-24 03:59:00,10.739,10.739,10.61,10.659,400000.0
2006-07-24 04:00:00,10.643,10.756,10.643,10.756,500000.0
2006-07-24 04:04:00,10.62,10.697,10.581,10.614,400000.0
2006-07-24 04:05:00,10.581,10.687,10.557,10.652,300000.0
2006-07-24 04:06:00,10.591,10.665,10.591,10.64,300000.0
2006-07-24 04:07:00,10.639,10.681,10.528,10.681,450000.0
2006-07-24 04:08:00,10.589,10.69,10.589,10.69,100000.0
2006-07-24 04:10:00,10.65,10.686,10.592,10.629,300000.0
2006-07-24 04:11:00,10.625,10.676,10.582,10.676,350000.0
2006-07-24 04:13:00,10.675,10.694,10.589,10.636,350000.0
2006-07-24 04:18:00,10.604,10.712,10.595,10.712,400000.0
2006-07-24 04:19:00,10.667,10.738,10.583,10.681,400000.0
2006-07-24 04:20:00,10.692,10.722,10.678,10.722,150000.0
2006-07-24 04:22:00,10.655,10.693,10.571,10.682,700000.0
2006-07-24 04:23:00,10.663,10.715,10.585,10.668,350000.0
2006-07-24 04:24:00,10.712,10.718,10.567,10.579,850000.0
2006-07-24 04:26:00,10.569,10.707,10.567,10.567,700000.0
2006-07-24 04:32:00,10.631,10.688,10.593,10.625,400000.0
2006-07-24 04:33:00,10.67,10.734,10.592,10.671,450000.0
2006-07-24 04:34:00,10.704,10.706,10.594,10.649,800000.0
2006-07-24 04:35:00,10.677,10.708,10.594,10.708,500000.0
2006-07-24 04:36:00,10.654,10.717,10.595,10.712,400000.0
2006-07-24 04:38:00,10.635,10.681,10.635,10.671,250000.0
2006-07-24 04:39:00,10.628,10.692,10.582,10.66,550000.0
2006-07-24 04:40:00,10.634,10.681,10.619,10.619,200000.0
2006-07-24 04:41:00,10.692,10.692,10.613,10.613,100000.0
2006-07-24 04:42:00,10.631,10.678,10.601,10.678,250000.0
2006-07-24 04:48:00,10.591,10.695,10.591,10.642,500000.0
2006-07-24 04:49:00,10.683,10.683,10.674,10.674,100000.0
2006-07-24 04:52:00,10.62,10.714,10.583,10.684,450000.0
2006-07-24 04:53:00,10.665,10.7,10.607,10.612,400000.0
2006-07-24 04:54:00,10.712,10.73,10.61,10.663,350000.0
2006-07-24 04:56:00,10.608,10.719,10.594,10.719,350000.0
2006-07-24 04:58:00,10.686,10.687,10.587,10.677,350000.0
2006-07-24 04:59:00,10.726,10.726,10.626,10.709,550000.0
2006-07-24 05:01:00,10.7,10.7,10.588,10.672,250000.0
2006-07-24 05:02:00,10.729,10.752,10.62,10.62,400000.0
2006-07-24 05:03:00,10.619,10.729,10.619,10.689,550000.0
2006-07-24 05:04:00,10.602,10.686,10.602,10.686,350000.0
2006-07-24 05:05:00,10.68,10.724,10.591,10.667,350000.0
2006-07-24 05:06:00,10.692,10.695,10.625,10.625,150000.0
2006-07-24 05:07:00,10.608,10.696,10.584,10.623,300000.0
2006-07-24 05:08:00,10.66,10.718,10.655,10.718,150000.0
2006-07-24 05:11:00,10.685,10.685,10.593,10.629,200000.0
2006-07-24 05:13:00,10.652,10.746,10.601,10.637,550000.0
2006-07-24 05:14:00,10.662,10.707,10.55,10.707,800000.0
2006-07-24 05:15:00,10.606,10.744,10.591,10.67,450000.0
2006-07-24 05:16:00,10.654,10.654,10.642,10.642,100000.0
2006-07-24 05:17:00,10.62,10.684,10.62,10.684,100000.0
2006-07-24 05:18:00,10.623,10.664,10.623,10.664,150000.0
2006-07-24 05:21:00,10.676,10.682,10.661,10.661,150000.0
2006-07-24 05:22:00,10.662,10.737,10.662,10.737,150000.0
2006-07-24 05:26:00,10.706,10.706,10.592,10.628,200000.0
2006-07-24 05:28:00,10.666,10.729,10.602,10.705,400000.0
2006-07-24 05:30:00,10.717,10.738,10.611,10.611,550000.0
2006-07-24 05:31:00,10.567,10.696,10.545,10.665,450000.0
2006-07-24 05:33:00,10.723,10.727,10.594,10.604,350000.0
2006-07-24 05:34:00,10.705,10.705,10.581,10.672,400000.0
2006-07-24 05:35:00,10.668,10.734,10.594,10.617,550000.0
2006-07-24 05:36:00,10.6,10.675,10.598,10.607,400000.0
2006-07-24 05:39:00,10.675,10.675,10.577,10.619,400000.0
2006-07-24 05:40:00,10.586,10.718,10.586,10.715,450000.0
2006-07-24 05:43:00,10.684,10.684,10.599,10.599,300000.0
2006-07-24 05:44:00,10.723,10.757,10.661,10.716,400000.0
2006-07-24 05:45:00,10.712,10.712,10.626,10.703,150000.0
2006-07-24 05:47:00,10.704,10.704,10.6,10.636,200000.0
2006-07-24 05:49:00,10.702,10.751,10.611,10.611,500000.0
2006-07-24 05:51:00,10.683,10.717,10.641,10.695,450000.0
2006-07-24 05:52:00,10.702,10.733,10.601,10.707,450000.0
2006-07-24 05:53:00,10.61,10.705,10.61,10.66,400000.0
2006-07-24 05:54:00,10.648,10.684,10.64,10.657,300000.0
2006-07-24 05:56:00,10.697,10.723,10.601,10.674,650000.0
2006-07-24 05:57:00,10.646,10.763,10.619,10.706,550000.0
2006-07-24 05:58:00,10.675,10.714,10.566,10.631,350000.0
2006-07-24 05:59:00,10.598,10.738,10.598,10.722,450000.0
2006-07-24 06:01:00,10.705,10.705,10.62,10.62,100000.0
2006-07-24 06:02:00,10.7,10.742,10.645,10.698,400000.0
2006-07-24 06:03:00,10.657,10.695,10.594,10.612,400000.0
2006-07-24 06:04:00,10.684,10.734,10.593,10.644,550000.0
2006-07-24 06:05:00,10.703,10.735,10.599,10.705,450000.0
2006-07-24 06:06:00,10.638,10.7,10.598,10.598,350000.0
2006-07-24 06:07:00,10.74,10.74,10.628,10.666,350000.0
2006-07-24 06:09:00,10.698,10.729,10.598,10.653,600000.0
2006-07-24 06:10:00,10.615,10.723,10.609,10.609,450000.0
2006-07-24 06:11:00,10.596,10.688,10.596,10.688,400000.0
2006-07-24 06:13:00,10.675,10.697,10.579,10.675,550000.0
2006-07-24 06:14:00,10.648,10.69,10.648,10.69,100000.0
2006-07-24 06:15:00,10.687,10.73,10.605,10.684,800000.0
2006-07-24 06:16:00,10.635,10.688,10.596,10.681,600000.0
2006-07-24 06:18:00,10.649,10.744,10.612,10.673,350000.0
2006-07-24 06:19:00,10.689,10.748,10.623,10.7,450000.0
2006-07-24 06:20:00,10.683,10.706,10.655,10.706,350000.0
2006-07-24 06:21:00,10.683,10.737,10.611,10.611,350000.0
2006-07-24 06:22:00,10.717,10.727,10.621,10.681,550000.0
2006-07-24 06:23:00,10.698,10.725,10.698,10.725,100000.0
2006-07-24 06:24:00,10.662,10.739,10.634,10.64,500000.0
2006-07-24 06:25:00,10.59,10.739,10.59,10.739,500000.0
2006-07-24 06:26:00,10.598,10.697,10.593,10.593,500000.0
2006-07-24 06:27:00,10.708,10.728,10.604,10.688,450000.0
2006-07-24 06:28:00,10.673,10.714,10.599,10.608,450000.0
2006-07-24 06:29:00,10.667,10.688,10.667,10.688,100000.0
2006-07-24 06:30:00,10.671,10.681,10.569,10.658,550000.0
2006-07-24 06:31:00,10.587,10.688,10.587,10.619,800000.0
2006-07-24 06:32:00,10.605,10.685,10.577,10.648,350000.0
2006-07-24 06:34:00,10.633,10.633,10.633,10.633,50000.0
2006-07-24 06:35:00,10.67,10.726,10.583,10.645,350000.0
2006-07-24 06:36:00,10.709,10.71,10.54,10.71,550000.0
2006-07-24 06:37:00,10.71,10.742,10.558,10.728,600000.0
2006-07-24 06:38:00,10.7,10.718,10.579,10.698,700000.0
2006-07-24 06:39:00,10.585,10.737,10.585,10.737,150000.0
2006-07-24 06:44:00,10.704,10.704,10.64,10.657,200000.0
2006-07-24 06:45:00,10.694,10.729,10.585,10.608,550000.0
2006-07-24 06:46:00,10.738,10.744,10.624,10.624,350000.0
2006-07-24 06:47:00,10.741,10.746,10.621,10.745,550000.0
2006-07-24 06:50:00,10.708,10.708,10.608,10.646,250000.0
2006-07-24 06:52:00,10.601,10.743,10.601,10.699,700000.0
2006-07-24 06:53:00,10.649,10.693,10.569,10.674,700000.0
2006-07-24 06:55:00,10.687,10.742,10.589,10.691,500000.0
2006-07-24 06:56:00,10.722,10.728,10.603,10.7,500000.0
2006-07-24 06:57:00,10.636,10.759,10.605,10.665,650000.0
2006-07-24 06:58:00,10.738,10.765,10.652,10.702,350000.0
2006-07-24 06:59:00,10.647,10.742,10.647,10.742,450000.0
2006-07-24 07:00:00,10.772,10.797,10.678,10.678,500000.0
2006-07-24 07:01:00,10.703,10.721,10.609,10.721,400000.0
2006-07-24 07:02:00,10.625,10.74,10.625,10.74,300000.0
2006-07-24 07:03:00,10.775,10.775,10.693,10.693,550000.0
2006-07-24 07:05:00,10.749,10.749,10.668,10.743,250000.0
2006-07-24 07:06:00,10.714,10.762,10.634,10.651,750000.0
2006-07-24 07:07:00,10.723,10.749,10.642,10.661,600000.0
2006-07-24 07:08:00,10.649,10.745,10.642,10.689,600000.0
2006-07-24 07:09:00,10.713,10.747,10.623,10.747,650000.0
2006-07-24 07:10:00,10.658,10.731,10.632,10.705,550000.0
2006-07-24 07:11:00,10.654,10.729,10.604,10.607,350000.0
2006-07-24 07:12:00,10.71,10.748,10.653,10.748,550000.0
2006-07-24 07:14:00,10.702,10.716,10.6,10.7,500000.0
2006-07-24 07:15:00,10.71,10.749,10.62,10.749,550000.0
2006-07-24 07:16:00,10.624,10.738,10.624,10.738,300000.0
2006-07-24 07:18:00,10.701,10.708,10.644,10.702,400000.0
2006-07-24 07:20:00,10.647,10.711,10.624,10.701,500000.0
2006-07-24 07:21:00,10.676,10.724,10.608,10.649,350000.0
2006-07-24 07:22:00,10.668,10.731,10.596,10.606,500000.0
2006-07-24 07:23:00,10.73,10.74,10.638,10.638,350000.0
2006-07-24 07:24:00,10.682,10.682,10.608,10.676,450000.0
2006-07-24 07:25:00,10.633,10.731,10.633,10.694,550000.0
2006-07-24 07:26:00,10.666,10.716,10.584,10.697,450000.0
2006-07-24 07:27:00,10.674,10.713,10.637,10.674,350000.0
2006-07-24 07:28:00,10.68,10.698,10.612,10.684,350000.0
2006-07-24 07:30:00,10.697,10.738,10.625,10.631,450000.0
2006-07-24 07:32:00,10.64,10.689,10.606,10.639,250000.0
2006-07-24 07:33:00,10.677,10.707,10.591,10.62,350000.0
2006-07-24 07:34:00,10.715,10.721,10.622,10.686,350000.0
2006-07-24 07:36:00,10.644,10.718,10.644,10.664,500000.0
2006-07-24 07:39:00,10.688,10.706,10.619,10.706,350000.0
2006-07-24 07:42:00,10.721,10.721,10.59,10.603,650000.0
2006-07-24 07:44:00,10.695,10.695,10.603,10.619,450000.0
2006-07-24 07:45:00,10.624,10.698,10.599,10.683,400000.0
2006-07-24 07:46:00,10.606,10.691,10.592,10.646,400000.0
2006-07-24 07:47:00,10.694,10.694,10.607,10.684,150000.0
2006-07-24 07:48:00,10.67,10.707,10.595,10.686,300000.0
2006-07-24 07:49:00,10.694,10.694,10.589,10.653,250000.0
2006-07-24 07:50:00,10.588,10.684,10.587,10.65,400000.0
2006-07-24 07:51:00,10.599,10.731,10.599,10.714,600000.0
2006-07-24 07:52:00,10.641,10.713,10.603,10.713,350000.0
2006-07-24 07:53:00,10.6,10.688,10.6,10.688,200000.0
2006-07-24 07:54:00,10.589,10.657,10.581,10.629,350000.0
2006-07-24 07:55:00,10.665,10.665,10.6,10.633,250000.0
2006-07-24 07:56:00,10.602,10.602,10.549,10.549,100000.0
2006-07-24 07:57:00,10.658,10.697,10.596,10.616,400000.0
2006-07-24 07:58:00,10.641,10.642,10.594,10.639,200000.0
2006-07-24 07:59:00,10.588,10.588,10.572,10.572,100000.0
2006-07-24 08:00:00,10.61,10.663,10.546,10.643,400000.0
2006-07-24 08:01:00,10.586,10.669,10.537,10.537,350000.0
2006-07-24 08:02:00,10.572,10.685,10.538,10.606,750000.0
2006-07-24 08:03:00,10.542,10.65,10.542,10.65,450000.0
2006-07-24 08:04:00,10.582,10.676,10.542,10.653,500000.0
2006-07-24 08:05:00,10.589,10.691,10.549,10.586,550000.0
2006-07-24 08:06:00,10.561,10.641,10.534,10.575,400000.0
2006-07-24 08:07:00,10.653,10.653,10.536,10.648,500000.0
2006-07-24 08:08:00,10.604,10.709,10.565,10.577,650000.0
2006-07-24 08:09:00,10.572,10.647,10.541,10.576,500000.0
2006-07-24 08:10:00,10.654,10.654,10.559,10.559,250000.0
2006-07-24 08:11:00,10.63,10.638,10.54,10.638,300000.0
2006-07-24 08:12:00,10.598,10.701,10.598,10.603,250000.0
2006-07-24 08:13:00,10.671,10.671,10.551,10.59,400000.0
2006-07-24 08:14:00,10.605,10.738,10.6,10.665,400000.0
2006-07-24 08:15:00,10.572,10.702,10.572,10.582,350000.0
2006-07-24 08:16:00,10.61,10.69,10.61,10.646,550000.0
2006-07-24 08:17:00,10.688,10.688,10.568,10.656,650000.0
2006-07-24 08:20:00,10.69,10.69,10.541,10.637,550000.0
2006-07-24 08:21:00,10.586,10.699,10.563,10.61,550000.0
2006-07-24 08:22:00,10.57,10.678,10.559,10.575,350000.0
2006-07-24 08:23:00,10.579,10.686,10.579,10.684,350000.0
2006-07-24 08:24:00,10.62,10.705,10.585,10.585,400000.0
2006-07-24 08:25:00,10.566,10.708,10.566,10.706,350000.0
2006-07-24 08:26:00,10.714,10.714,10.585,10.684,500000.0
2006-07-24 08:27:00,10.617,10.682,10.617,10.682,250000.0
2006-07-24 08:28:00,10.678,10.678,10.55,10.649,450000.0
2006-07-24 08:29:00,10.573,10.644,10.544,10.644,400000.0
2006-07-24 08:30:00,10.669,10.696,10.605,10.656,400000.0
2006-07-24 08:31:00,10.608,10.668,10.596,10.626,400000.0
2006-07-24 08:32:00,10.712,10.712,10.592,10.661,450000.0
2006-07-24 08:34:00,10.64,10.711,10.621,10.646,300000.0
2006-07-24 08:35:00,10.629,10.714,10.629,10.714,100000.0
2006-07-24 08:36:00,10.717,10.728,10.614,10.657,500000.0
2006-07-24 08:38:00,10.722,10.752,10.609,10.639,650000.0
2006-07-24 08:40:00,10.68,10.747,10.66,10.71,450000.0
2006-07-24 08:41:00,10.71,10.734,10.669,10.669,350000.0
2006-07-24 08:42:00,10.747,10.747,10.626,10.702,450000.0
2006-07-24 08:44:00,10.674,10.721,10.667,10.716,350000.0
2006-07-24 08:45:00,10.723,10.752,10.668,10.668,350000.0
2006-07-24 08:46:00,10.725,10.742,10.61,10.7,500000.0
2006-07-24 08:47:00,10.724,10.742,10.618,10.662,550000.0
2006-07-24 08:48:00,10.611,10.668,10.611,10.638,450000.0
2006-07-24 08:50:00,10.558,10.696,10.558,10.656,300000.0
2006-07-24 08:51:00,10.687,10.728,10.596,10.646,350000.0
2006-07-24 08:54:00,10.726,10.747,10.646,10.646,350000.0
2006-07-24 08:55:00,10.717,10.717,10.568,10.715,550000.0
2006-07-24 08:56:00,10.642,10.768,10.607,10.69,550000.0
2006-07-24 08:58:00,10.638,10.707,10.596,10.661,350000.0
2006-07-24 09:01:00,10.609,10.696,10.592,10.696,450000.0
2006-07-24 09:04:00,10.694,10.727,10.595,10.725,400000.0
2006-07-24 09:05:00,10.653,10.691,10.581,10.689,400000.0
2006-07-24 09:06:00,10.661,10.715,10.634,10.683,350000.0
2006-07-24 09:07:00,10.615,10.742,10.615,10.735,400000.0
2006-07-24 09:08:00,10.74,10.768,10.69,10.734,400000.0
2006-07-24 09:09:00,10.647,10.781,10.634,10.634,450000.0
2006-07-24 09:10:00,10.716,10.723,10.603,10.719,350000.0
2006-07-24 09:14:00,10.709,10.745,10.642,10.647,500000.0
2006-07-24 09:15:00,10.647,10.706,10.608,10.682,350000.0
2006-07-24 09:17:00,10.731,10.731,10.6,10.696,550000.0
2006-07-24 09:21:00,10.675,10.747,10.656,10.747,550000.0
2006-07-24 09:22:00,10.695,10.73,10.638,10.73,250000.0
2006-07-24 09:23:00,10.632,10.718,10.588,10.69,450000.0
2006-07-24 09:24:00,10.603,10.696,10.603,10.666,400000.0
2006-07-24 09:26:00,10.724,10.788,10.661,10.661,350000.0
2006-07-24 09:27:00,10.672,10.746,10.637,10.637,250000.0
2006-07-24 09:28:00,10.673,10.744,10.653,10.742,350000.0
2006-07-24 09:29:00,10.654,10.771,10.645,10.762,300000.0
2006-07-24 09:30:00,10.69,10.792,10.622,10.792,400000.0
2006-07-24 09:31:00,10.783,10.789,10.734,10.779,400000.0
2006-07-24 09:32:00,10.759,10.828,10.738,10.828,250000.0
2006-07-24 09:33:00,10.787,10.819,10.687,10.805,450000.0
2006-07-24 09:34:00,10.701,10.807,10.671,10.772,450000.0
2006-07-24 09:35:00,10.667,10.774,10.667,10.774,350000.0
2006-07-24 09:36:00,10.726,10.798,10.659,10.659,500000.0
2006-07-24 09:37:00,10.753,10.813,10.666,10.769,400000.0
2006-07-24 09:40:00,10.67,10.769,10.615,10.634,550000.0
2006-07-24 09:41:00,10.743,10.805,10.683,10.683,350000.0
2006-07-24 09:43:00,10.8,10.802,10.708,10.802,250000.0
2006-07-24 09:44:00,10.739,10.834,10.688,10.759,350000.0
2006-07-24 09:45:00,10.693,10.808,10.693,10.808,100000.0
2006-07-24 09:46:00,10.733,10.733,10.707,10.707,100000.0
2006-07-24 09:47:00,10.689,10.795,10.689,10.778,300000.0
2006-07-24 09:49:00,10.772,10.827,10.712,10.74,350000.0
2006-07-24 09:50:00,10.735,10.866,10.704,10.726,500000.0
2006-07-24 09:52:00,10.802,10.802,10.638,10.746,400000.0
2006-07-24 09:53:00,10.67,10.777,10.67,10.678,400000.0
2006-07-24 09:55:00,10.778,10.841,10.713,10.734,400000.0
2006-07-24 09:56:00,10.714,10.813,10.688,10.807,400000.0
2006-07-24 09:57:00,10.721,10.805,10.698,10.79,500000.0
2006-07-24 09:58:00,10.693,10.777,10.675,10.728,400000.0
2006-07-24 09:59:00,10.738,10.834,10.697,10.826,450000.0
2006-07-24 10:01:00,10.756,10.809,10.679,10.771,500000.0
2006-07-24 10:02:00,10.695,10.826,10.695,10.778,350000.0
2006-07-24 10:07:00,10.756,10.772,10.669,10.704,400000.0
2006-07-24 10:13:00,10.737,10.856,10.689,10.713,500000.0
2006-07-24 10:19:00,10.728,10.849,10.701,10.775,400000.0
2006-07-24 10:20:00,10.716,10.776,10.688,10.688,550000.0
2006-07-24 10:22:00,10.675,10.807,10.675,10.725,400000.0
2006-07-24 10:26:00,10.811,10.811,10.703,10.703,350000.0
2006-07-24 10:31:00,10.666,10.773,10.666,10.73,350000.0
2006-07-24 10:35:00,10.691,10.813,10.689,10.739,400000.0
2006-07-24 10:36:00,10.724,10.837,10.698,10.701,500000.0
2006-07-24 10:39:00,10.799,10.868,10.695,10.695,650000.0
2006-07-24 10:40:00,10.797,10.807,10.696,10.806,550000.0
2006-07-24 10:41:00,10.774,10.774,10.659,10.661,350000.0
2006-07-24 10:43:00,10.757,10.803,10.668,10.686,400000.0
2006-07-24 10:46:00,10.761,10.809,10.693,10.809,400000.0
2006-07-24 10:47:00,10.776,10.813,10.676,10.676,350000.0
2006-07-24 10:49:00,10.811,10.811,10.678,10.688,600000.0
2006-07-24 10:52:00,10.767,10.807,10.641,10.766,950000.0
2006-07-24 10:53:00,10.756,10.791,10.655,10.718,500000.0
2006-07-24 10:54:00,10.77,10.777,10.668,10.668,400000.0
2006-07-24 10:59:00,10.783,10.795,10.658,10.658,450000.0
2006-07-24 11:01:00,10.678,10.824,10.678,10.768,500000.0
2006-07-24 11:03:00,10.725,10.808,10.675,10.718,550000.0
2006-07-24 11:04:00,10.817,10.862,10.726,10.862,400000.0
2006-07-24 11:05:00,10.732,10.864,10.71,10.733,550000.0
2006-07-24 11:06:00,10.792,10.82,10.689,10.689,350000.0
2006-07-24 11:07:00,10.755,10.801,10.679,10.801,450000.0
2006-07-24 11:08:00,10.752,10.884,10.745,10.842,350000.0
2006-07-24 11:09:00,10.807,10.807,10.696,10.782,500000.0
2006-07-24 11:10:00,10.67,10.778,10.67,10.719,400000.0
2006-07-24 11:11:00,10.806,10.832,10.71,10.811,350000.0
2006-07-24 11:12:00,10.823,10.833,10.708,10.774,550000.0
2006-07-24 11:13:00,10.772,10.822,10.67,10.822,500000.0
2006-07-24 11:15:00,10.731,10.819,10.687,10.744,400000.0
2006-07-24 11:16:00,10.746,10.848,10.743,10.823,500000.0
2006-07-24 11:17:00,10.818,10.834,10.709,10.834,350000.0
2006-07-24 11:18:00,10.754,10.811,10.75,10.794,350000.0
2006-07-24 11:19:00,10.736,10.837,10.662,10.813,550000.0
2006-07-24 11:21:00,10.827,10.827,10.7,10.8,450000.0
2006-07-24 11:22:00,10.792,10.792,10.589,10.648,400000.0
2006-07-24 11:23:00,10.661,10.839,10.661,10.709,500000.0
2006-07-24 11:25:00,10.7,10.801,10.699,10.702,550000.0
2006-07-24 11:26:00,10.792,10.805,10.704,10.805,400000.0
2006-07-24 11:28:00,10.699,10.78,10.683,10.775,350000.0
2006-07-24 11:29:00,10.719,10.807,10.699,10.729,500000.0
2006-07-24 11:30:00,10.774,10.774,10.664,10.666,500000.0
2006-07-24 11:31:00,10.781,10.821,10.705,10.766,350000.0
2006-07-24 11:33:00,10.673,10.796,10.673,10.749,350000.0
2006-07-24 11:34:00,10.728,10.777,10.685,10.772,500000.0
2006-07-24 11:35:00,10.772,10.81,10.673,10.743,450000.0
2006-07-24 11:36:00,10.715,10.827,10.678,10.737,550000.0
2006-07-24 11:40:00,10.728,10.806,10.694,10.754,400000.0
2006-07-24 11:50:00,10.75,10.797,10.672,10.797,350000.0
2006-07-24 11:52:00,10.734,10.841,10.699,10.836,450000.0
2006-07-24 11:53:00,10.684,10.814,10.684,10.717,400000.0
2006-07-24 11:54:00,10.805,10.805,10.682,10.748,550000.0
2006-07-24 11:55:00,10.727,10.802,10.672,10.802,350000.0
2006-07-24 11:56:00,10.756,10.84,10.756,10.764,350000.0
2006-07-24 11:59:00,10.785,10.813,10.684,10.74,450000.0
2006-07-24 12:05:00,10.756,10.792,10.641,10.708,350000.0
2006-07-24 12:06:00,10.769,10.788,10.712,10.788,350000.0
2006-07-24 12:07:00,10.785,10.785,10.617,10.705,450000.0
2006-07-24 12:08:00,10.788,10.801,10.678,10.801,450000.0
2006-07-24 12:09:00,10.696,10.807,10.692,10.714,350000.0
2006-07-24 12:10:00,10.756,10.796,10.692,10.743,400000.0
2006-07-24 12:13:00,10.753,10.807,10.69,10.75,400000.0
2006-07-24 12:20:00,10.706,10.796,10.672,10.711,500000.0
2006-07-24 12:22:00,10.776,10.776,10.663,10.739,400000.0
2006-07-24 12:23:00,10.766,10.766,10.624,10.642,400000.0
2006-07-24 12:24:00,10.76,10.762,10.637,10.744,600000.0
2006-07-24 12:25:00,10.76,10.76,10.65,10.736,450000.0
2006-07-24 12:26:00,10.714,10.724,10.59,10.629,450000.0
2006-07-24 12:27:00,10.671,10.727,10.624,10.703,550000.0
2006-07-24 12:30:00,10.61,10.724,10.599,10.724,450000.0
2006-07-24 12:31:00,10.687,10.707,10.641,10.692,350000.0
2006-07-24 12:32:00,10.579,10.715,10.572,10.715,500000.0
2006-07-24 12:33:00,10.584,10.732,10.584,10.593,500000.0
2006-07-24 12:34:00,10.589,10.693,10.561,10.561,450000.0
2006-07-24 12:35:00,10.714,10.715,10.6,10.6,350000.0
2006-07-24 12:36:00,10.747,10.75,10.611,10.694,350000.0
2006-07-24 12:37:00,10.696,10.696,10.571,10.593,500000.0
2006-07-24 12:38:00,10.666,10.705,10.565,10.634,450000.0
2006-07-24 12:41:00,10.644,10.684,10.557,10.684,450000.0
2006-07-24 12:42:00,10.579,10.704,10.579,10.663,550000.0
2006-07-24 12:44:00,10.628,10.67,10.527,10.555,450000.0
2006-07-24 12:45:00,10.611,10.68,10.56,10.616,400000.0
2006-07-24 12:46:00,10.576,10.695,10.567,10.567,500000.0
2006-07-24 12:48:00,10.599,10.702,10.58,10.684,550000.0
2006-07-24 12:49:00,10.608,10.691,10.591,10.607,450000.0
2006-07-24 12:50:00,10.657,10.749,10.62,10.633,400000.0
2006-07-24 12:51:00,10.607,10.729,10.593,10.729,500000.0
2006-07-24 12:52:00,10.66,10.748,10.649,10.7,500000.0
2006-07-24 12:53:00,10.61,10.705,10.61,10.694,500000.0
2006-07-24 12:55:00,10.657,10.741,10.622,10.741,450000.0
2006-07-24 12:57:00,10.711,10.747,10.579,10.579,400000.0
2006-07-24 12:58:00,10.617,10.716,10.558,10.606,400000.0
2006-07-24 12:59:00,10.658,10.686,10.585,10.684,450000.0
2006-07-24 13:00:00,10.671,10.674,10.54,10.593,500000.0
2006-07-24 13:01:00,10.526,10.691,10.526,10.65,400000.0
2006-07-24 13:02:00,10.598,10.696,10.595,10.639,400000.0
2006-07-24 13:03:00,10.636,10.71,10.571,10.571,450000.0
2006-07-24 13:04:00,10.642,10.708,10.583,10.59,450000.0
2006-07-24 13:08:00,10.601,10.693,10.578,10.583,400000.0
2006-07-24 13:09:00,10.689,10.689,10.571,10.579,450000.0
2006-07-24 13:10:00,10.651,10.726,10.585,10.613,500000.0
2006-07-24 13:11:00,10.592,10.674,10.591,10.674,400000.0
2006-07-24 13:12:00,10.726,10.757,10.637,10.637,550000.0
2006-07-24 13:13:00,10.748,10.748,10.626,10.725,450000.0
2006-07-24 13:14:00,10.622,10.751,10.622,10.751,350000.0
2006-07-24 13:15:00,10.683,10.778,10.614,10.726,400000.0
2006-07-24 13:16:00,10.732,10.732,10.614,10.71,350000.0
2006-07-24 13:18:00,10.61,10.752,10.61,10.736,400000.0
2006-07-24 13:19:00,10.667,10.745,10.632,10.662,400000.0
2006-07-24 13:20:00,10.664,10.744,10.628,10.689,500000.0
2006-07-24 13:21:00,10.655,10.782,10.647,10.647,350000.0
2006-07-24 13:23:00,10.67,10.741,10.621,10.637,350000.0
2006-07-24 13:24:00,10.726,10.774,10.665,10.682,450000.0
2006-07-24 13:25:00,10.741,10.757,10.663,10.757,350000.0
2006-07-24 13:26:00,10.683,10.75,10.634,10.688,550000.0
2006-07-24 13:27:00,10.663,10.769,10.663,10.703,500000.0
2006-07-24 13:28:00,10.684,10.733,10.598,10.651,400000.0
2006-07-24 13:29:00,10.746,10.775,10.624,10.738,350000.0
2006-07-24 13:30:00,10.761,10.761,10.577,10.628,450000.0
2006-07-24 13:32:00,10.683,10.751,10.612,10.612,500000.0
2006-07-24 13:33:00,10.646,10.71,10.617,10.653,350000.0
2006-07-24 13:34:00,10.607,10.759,10.607,10.64,350000.0
2006-07-24 13:35:00,10.695,10.776,10.64,10.64,400000.0
2006-07-24 13:40:00,10.709,10.745,10.62,10.731,350000.0
2006-07-24 13:45:00,10.613,10.712,10.565,10.712,400000.0
2006-07-24 13:46:00,10.666,10.752,10.645,10.681,450000.0
2006-07-24 13:48:00,10.713,10.741,10.615,10.702,400000.0
2006-07-24 13:54:00,10.708,10.78,10.65,10.744,400000.0
2006-07-24 13:57:00,10.666,10.718,10.609,10.609,400000.0
2006-07-24 13:58:00,10.58,10.716,10.58,10.716,350000.0
2006-07-24 13:59:00,10.743,10.743,10.651,10.688,400000.0
2006-07-24 14:00:00,10.697,10.716,10.608,10.658,350000.0
2006-07-24 14:06:00,10.74,10.762,10.632,10.721,350000.0
2006-07-24 14:07:00,10.703,10.74,10.618,10.708,400000.0
2006-07-24 14:08:00,10.673,10.743,10.631,10.694,400000.0
2006-07-24 14:12:00,10.735,10.743,10.702,10.742,450000.0
2006-07-24 14:16:00,10.636,10.718,10.611,10.679,450000.0
2006-07-24 14:17:00,10.703,10.721,10.636,10.663,450000.0
2006-07-24 14:19:00,10.717,10.751,10.625,10.746,500000.0
2006-07-24 14:20:00,10.632,10.735,10.632,10.636,350000.0
2006-07-24 14:21:00,10.611,10.721,10.574,10.638,450000.0
2006-07-24 14:22:00,10.687,10.733,10.588,10.733,450000.0
2006-07-24 14:23:00,10.642,10.716,10.642,10.663,400000.0
2006-07-24 14:24:00,10.732,10.732,10.642,10.718,400000.0
2006-07-24 14:25:00,10.655,10.734,10.635,10.668,350000.0
2006-07-24 14:26:00,10.723,10.78,10.657,10.722,350000.0
2006-07-24 14:27:00,10.753,10.806,10.674,10.805,400000.0
2006-07-24 14:28:00,10.763,10.771,10.65,10.728,400000.0
2006-07-24 14:29:00,10.732,10.785,10.652,10.764,350000.0
2006-07-24 14:30:00,10.709,10.79,10.658,10.666,550000.0
2006-07-24 14:31:00,10.678,10.803,10.678,10.766,400000.0
2006-07-24 14:32:00,10.755,10.762,10.673,10.721,500000.0
2006-07-24 14:33:00,10.778,10.778,10.628,10.679,300000.0
2006-07-24 14:34:00,10.732,10.784,10.656,10.702,450000.0
2006-07-24 14:35:00,10.743,10.743,10.658,10.659,350000.0
2006-07-24 14:36:00,10.728,10.73,10.622,10.73,400000.0
2006-07-24 14:37:00,10.662,10.778,10.654,10.778,550000.0
2006-07-24 14:38:00,10.727,10.772,10.667,10.738,400000.0
2006-07-24 14:39:00,10.732,10.775,10.633,10.668,500000.0
2006-07-24 14:40:00,10.724,10.748,10.629,10.662,400000.0
2006-07-24 14:41:00,10.658,10.768,10.658,10.732,550000.0
2006-07-24 14:42:00,10.626,10.749,10.626,10.733,400000.0
2006-07-24 14:43:00,10.725,10.759,10.622,10.753,500000.0
2006-07-24 14:44:00,10.635,10.748,10.635,10.723,450000.0
2006-07-24 14:45:00,10.687,10.745,10.653,10.706,400000.0
2006-07-24 14:46:00,10.72,10.76,10.634,10.657,350000.0
2006-07-24 14:47:00,10.719,10.752,10.636,10.738,350000.0
2006-07-24 14:48:00,10.73,10.81,10.687,10.802,400000.0
2006-07-24 14:49:00,10.83,10.83,10.646,10.666,500000.0
2006-07-24 14:50:00,10.674,10.759,10.623,10.623,400000.0
2006-07-24 14:51:00,10.751,10.768,10.68,10.736,350000.0
2006-07-24 14:52:00,10.819,10.824,10.75,10.75,450000.0
2006-07-24 14:53:00,10.714,10.789,10.688,10.719,400000.0
2006-07-24 14:54:00,10.663,10.82,10.663,10.718,550000.0
2006-07-24 14:55:00,10.744,10.753,10.64,10.64,450000.0
2006-07-24 14:56:00,10.754,10.788,10.669,10.762,550000.0
2006-07-24 14:57:00,10.746,10.746,10.652,10.742,450000.0
2006-07-24 14:58:00,10.69,10.766,10.674,10.737,400000.0
2006-07-24 14:59:00,10.699,10.827,10.68,10.81,550000.0
2006-07-24 15:00:00,10.685,10.821,10.685,10.726,450000.0
2006-07-24 15:01:00,10.758,10.785,10.643,10.748,450000.0
2006-07-24 15:02:00,10.706,10.836,10.665,10.789,450000.0
2006-07-24 15:03:00,10.775,10.814,10.665,10.814,500000.0
2006-07-24 15:04:00,10.747,10.823,10.671,10.704,550000.0
2006-07-24 15:05:00,10.692,10.806,10.689,10.732,550000.0
2006-07-24 15:06:00,10.811,10.83,10.795,10.795,400000.0
2006-07-24 15:07:00,10.761,10.881,10.754,10.84,350000.0
2006-07-24 15:08:00,10.744,10.893,10.744,10.84,500000.0
2006-07-24 15:09:00,10.877,10.929,10.787,10.787,450000.0
2006-07-24 15:10:00,10.761,10.855,10.709,10.76,400000.0
2006-07-24 15:11:00,10.774,10.859,10.722,10.735,500000.0
2006-07-24 15:12:00,10.794,10.835,10.754,10.761,350000.0
2006-07-24 15:13:00,10.83,10.85,10.723,10.85,400000.0
2006-07-24 15:14:00,10.807,10.849,10.765,10.798,350000.0
2006-07-24 15:15:00,10.713,10.829,10.713,10.788,400000.0
2006-07-24 15:16:00,10.747,10.838,10.734,10.827,550000.0
2006-07-24 15:17:00,10.795,10.852,10.716,10.794,450000.0
2006-07-24 15:18:00,10.859,10.859,10.709,10.77,400000.0
2006-07-24 15:19:00,10.786,10.849,10.752,10.8,450000.0
2006-07-24 15:20:00,10.75,10.83,10.71,10.83,400000.0
2006-07-24 15:21:00,10.843,10.843,10.732,10.786,250000.0
2006-07-24 15:22:00,10.825,10.851,10.778,10.811,450000.0
2006-07-24 15:23:00,10.754,10.823,10.747,10.803,400000.0
2006-07-24 15:24:00,10.819,10.838,10.751,10.821,350000.0
2006-07-24 15:25:00,10.831,10.831,10.732,10.764,350000.0
2006-07-24 15:26:00,10.679,10.793,10.679,10.721,550000.0
2006-07-24 15:27:00,10.738,10.826,10.731,10.747,350000.0
2006-07-24 15:28:00,10.724,10.816,10.71,10.755,350000.0
2006-07-24 15:29:00,10.695,10.807,10.695,10.79,400000.0
2006-07-24 15:30:00,10.741,10.781,10.639,10.694,450000.0
2006-07-24 15:31:00,10.692,10.803,10.688,10.693,500000.0
2006-07-24 15:32:00,10.69,10.774,10.643,10.756,450000.0
2006-07-24 15:33:00,10.752,10.782,10.679,10.739,400000.0
2006-07-24 15:34:00,10.642,10.787,10.642,10.646,400000.0
2006-07-24 15:35:00,10.714,10.769,10.68,10.707,400000.0
2006-07-24 15:36:00,10.704,10.759,10.61,10.759,550000.0
2006-07-24 15:37:00,10.673,10.758,10.627,10.719,400000.0
2006-07-24 15:38:00,10.697,10.779,10.676,10.676,450000.0
2006-07-24 15:39:00,10.676,10.774,10.656,10.749,400000.0
2006-07-24 15:40:00,10.628,10.708,10.59,10.597,450000.0
2006-07-24 15:41:00,10.574,10.704,10.574,10.652,400000.0
2006-07-24 15:42:00,10.682,10.682,10.565,10.587,350000.0
2006-07-24 15:43:00,10.609,10.682,10.571,10.573,450000.0
2006-07-24 15:44:00,10.686,10.728,10.62,10.703,350000.0
2006-07-24 15:45:00,10.7,10.704,10.594,10.704,450000.0
2006-07-24 15:46:00,10.619,10.735,10.589,10.613,400000.0
2006-07-24 15:47:00,10.694,10.738,10.593,10.598,550000.0
2006-07-24 15:48:00,10.614,10.676,10.58,10.6,350000.0
2006-07-24 15:49:00,10.67,10.731,10.65,10.731,350000.0
2006-07-24 15:50:00,10.647,10.738,10.591,10.738,550000.0
2006-07-24 15:51:00,10.701,10.751,10.612,10.614,350000.0
2006-07-24 15:52:00,10.599,10.738,10.596,10.596,350000.0
2006-07-24 15:53:00,10.684,10.729,10.617,10.679,500000.0
2006-07-24 15:54:00,10.705,10.745,10.671,10.745,450000.0
2006-07-24 15:55:00,10.603,10.732,10.603,10.715,500000.0
2006-07-24 15:56:00,10.603,10.75,10.603,10.676,450000.0
2006-07-24 15:57:00,10.665,10.701,10.617,10.66,450000.0
2006-07-24 15:58:00,10.633,10.727,10.595,10.727,500000.0
2006-07-24 15:59:00,10.736,10.746,10.636,10.656,450000.0
2006-07-24 16:00:00,10.693,10.735,10.578,10.695,500000.0
2006-07-24 16:01:00,10.75,10.758,10.655,10.655,400000.0
2006-07-24 16:02:00,10.635,10.741,10.594,10.672,550000.0
2006-07-24 16:03:00,10.766,10.773,10.655,10.714,450000.0
2006-07-24 16:04:00,10.622,10.767,10.622,10.74,550000.0
2006-07-24 16:05:00,10.66,10.768,10.637,10.637,350000.0
2006-07-24 16:06:00,10.636,10.748,10.604,10.69,350000.0
2006-07-24 16:07:00,10.652,10.765,10.647,10.647,500000.0
2006-07-24 16:08:00,10.627,10.751,10.627,10.693,550000.0
2006-07-24 16:09:00,10.662,10.772,10.661,10.762,350000.0
2006-07-24 16:10:00,10.747,10.78,10.656,10.752,500000.0
2006-07-24 16:11:00,10.631,10.813,10.631,10.633,500000.0
2006-07-24 16:12:00,10.675,10.748,10.665,10.69,350000.0
2006-07-24 16:13:00,10.654,10.777,10.629,10.777,450000.0
2006-07-24 16:14:00,10.795,10.795,10.65,10.718,500000.0
2006-07-24 16:15:00,10.798,10.802,10.651,10.651,350000.0
2006-07-24 16:16:00,10.732,10.813,10.691,10.758,550000.0
2006-07-24 16:17:00,10.767,10.828,10.689,10.689,350000.0
2006-07-24 16:18:00,10.783,10.79,10.666,10.77,400000.0
2006-07-24 16:19:00,10.689,10.852,10.689,10.812,450000.0
2006-07-24 16:20:00,10.839,10.839,10.708,10.708,550000.0
2006-07-24 16:21:00,10.735,10.83,10.688,10.794,500000.0
2006-07-24 16:22:00,10.778,10.786,10.673,10.756,450000.0
2006-07-24 16:23:00,10.719,10.806,10.7,10.7,400000.0
2006-07-24 16:24:00,10.777,10.847,10.697,10.847,550000.0
2006-07-24 16:25:00,10.832,10.857,10.772,10.829,350000.0
2006-07-24 16:26:00,10.788,10.81,10.685,10.685,550000.0
2006-07-24 16:27:00,10.78,10.804,10.695,10.804,350000.0
2006-07-24 16:28:00,10.74,10.779,10.703,10.779,400000.0
2006-07-24 16:29:00,10.732,10.793,10.702,10.783,350000.0
2006-07-24 16:30:00,10.689,10.779,10.661,10.777,550000.0
2006-07-24 16:31:00,10.74,10.798,10.684,10.708,400000.0
2006-07-24 16:32:00,10.631,10.782,10.631,10.764,450000.0
2006-07-24 16:33:00,10.645,10.746,10.641,10.68,350000.0
2006-07-24 16:34:00,10.683,10.755,10.652,10.755,350000.0
2006-07-24 16:35:00,10.632,10.735,10.594,10.648,500000.0
2006-07-24 16:36:00,10.744,10.761,10.662,10.662,500000.0
2006-07-24 16:37:00,10.731,10.731,10.613,10.613,500000.0
2006-07-24 16:38:00,10.53,10.685,10.53,10.57,450000.0
2006-07-24 16:39:00,10.61,10.685,10.604,10.685,500000.0
2006-07-24 16:40:00,10.597,10.667,10.589,10.657,350000.0
2006-07-24 16:41:00,10.577,10.655,10.577,10.583,350000.0
2006-07-24 16:42:00,10.589,10.696,10.563,10.679,500000.0
2006-07-24 16:43:00,10.542,10.673,10.542,10.589,350000.0
2006-07-24 16:44:00,10.657,10.661,10.546,10.546,400000.0
2006-07-24 16:45:00,10.556,10.638,10.556,10.605,400000.0
2006-07-24 16:46:00,10.589,10.648,10.559,10.615,350000.0
2006-07-24 16:47:00,10.551,10.663,10.527,10.558,600000.0
2006-07-24 16:48:00,10.632,10.664,10.565,10.624,500000.0
2006-07-24 16:49:00,10.64,10.682,10.571,10.571,450000.0
2006-07-24 16:50:00,10.69,10.69,10.558,10.558,350000.0
2006-07-24 16:51:00,10.708,10.714,10.548,10.548,400000.0
2006-07-24 16:52:00,10.59,10.679,10.577,10.679,450000.0
2006-07-24 16:53:00,10.606,10.696,10.579,10.615,350000.0
2006-07-24 16:54:00,10.589,10.678,10.542,10.542,450000.0
2006-07-24 16:55:00,10.643,10.691,10.555,10.614,550000.0
2006-07-24 16:56:00,10.595,10.685,10.573,10.574,400000.0
2006-07-24 16:57:00,10.586,10.697,10.569,10.569,550000.0
2006-07-24 16:58:00,10.564,10.672,10.547,10.633,500000.0
2006-07-24 16:59:00,10.594,10.667,10.559,10.568,400000.0
2006-07-24 17:00:00,10.675,10.675,10.534,10.534,350000.0
2006-07-24 17:01:00,10.567,10.651,10.505,10.57,500000.0
2006-07-24 17:02:00,10.594,10.669,10.562,10.615,400000.0
2006-07-24 17:03:00,10.58,10.677,10.554,10.604,500000.0
2006-07-24 17:04:00,10.564,10.653,10.533,10.591,350000.0
2006-07-24 17:05:00,10.655,10.662,10.513,10.579,400000.0
2006-07-24 17:06:00,10.614,10.614,10.496,10.601,350000.0
2006-07-24 17:07:00,10.598,10.601,10.503,10.566,500000.0
2006-07-24 17:08:00,10.523,10.681,10.523,10.617,500000.0
2006-07-24 17:09:00,10.676,10.676,10.481,10.551,550000.0
2006-07-24 17:10:00,10.627,10.663,10.576,10.637,350000.0
2006-07-24 17:11:00,10.662,10.662,10.511,10.533,400000.0
2006-07-24 17:12:00,10.611,10.648,10.536,10.55,400000.0
2006-07-24 17:13:00,10.562,10.642,10.511,10.63,450000.0
2006-07-24 17:14:00,10.552,10.612,10.489,10.585,550000.0
2006-07-24 17:15:00,10.519,10.632,10.491,10.569,350000.0
2006-07-24 17:16:00,10.629,10.629,10.516,10.59,450000.0
2006-07-24 17:17:00,10.635,10.672,10.537,10.594,550000.0
2006-07-24 17:18:00,10.59,10.625,10.539,10.623,350000.0
2006-07-24 17:19:00,10.511,10.656,10.511,10.609,450000.0
2006-07-24 17:20:00,10.593,10.663,10.541,10.554,350000.0
2006-07-24 17:21:00,10.649,10.665,10.535,10.622,350000.0
2006-07-24 17:22:00,10.652,10.67,10.543,10.543,500000.0
2006-07-24 17:23:00,10.534,10.624,10.524,10.614,550000.0
2006-07-24 17:24:00,10.624,10.637,10.526,10.542,350000.0
2006-07-24 17:25:00,10.617,10.674,10.552,10.674,400000.0
2006-07-24 17:26:00,10.573,10.697,10.571,10.632,450000.0
2006-07-24 17:27:00,10.628,10.648,10.54,10.616,400000.0
2006-07-24 17:28:00,10.561,10.689,10.529,10.557,550000.0
2006-07-24 17:29:00,10.549,10.677,10.547,10.677,500000.0
2006-07-24 17:30:00,10.554,10.715,10.554,10.676,450000.0
2006-07-24 17:31:00,10.584,10.641,10.517,10.603,600000.0
2006-07-24 17:32:00,10.548,10.669,10.548,10.619,400000.0
2006-07-24 17:33:00,10.616,10.662,10.55,10.662,400000.0
2006-07-24 17:34:00,10.66,10.737,10.582,10.715,450000.0
2006-07-24 17:35:00,10.633,10.692,10.568,10.624,500000.0
2006-07-24 17:36:00,10.631,10.658,10.526,10.658,450000.0
2006-07-24 17:37:00,10.663,10.663,10.528,10.628,550000.0
2006-07-24 17:38:00,10.608,10.646,10.545,10.588,400000.0
2006-07-24 17:39:00,10.633,10.651,10.552,10.569,350000.0
2006-07-24 17:40:00,10.564,10.648,10.539,10.648,500000.0
2006-07-24 17:41:00,10.65,10.671,10.533,10.671,400000.0
2006-07-24 17:42:00,10.553,10.693,10.553,10.644,500000.0
2006-07-24 17:43:00,10.673,10.674,10.529,10.56,400000.0
2006-07-24 17:44:00,10.637,10.649,10.548,10.629,450000.0
2006-07-24 17:45:00,10.589,10.71,10.589,10.609,550000.0
2006-07-24 17:46:00,10.711,10.711,10.573,10.575,400000.0
2006-07-24 17:47:00,10.66,10.66,10.537,10.608,400000.0
2006-07-24 17:48:00,10.701,10.733,10.616,10.733,400000.0
2006-07-24 17:49:00,10.692,10.751,10.658,10.707,350000.0
2006-07-24 17:50:00,10.713,10.731,10.61,10.61,550000.0
2006-07-24 17:51:00,10.622,10.66,10.546,10.597,550000.0
2006-07-24 17:52:00,10.659,10.688,10.542,10.555,350000.0
2006-07-24 17:53:00,10.639,10.711,10.617,10.618,500000.0
2006-07-24 17:54:00,10.618,10.704,10.566,10.704,350000.0
2006-07-24 17:55:00,10.605,10.712,10.603,10.673,350000.0
2006-07-24 17:56:00,10.575,10.714,10.575,10.627,400000.0
2006-07-24 17:57:00,10.674,10.7,10.585,10.638,400000.0
2006-07-24 17:58:00,10.652,10.67,10.584,10.631,450000.0
2006-07-24 17:59:00,10.569,10.683,10.561,10.683,350000.0
2006-07-24 18:00:00,10.573,10.687,10.573,10.654,350000.0
2006-07-24 18:01:00,10.64,10.707,10.558,10.614,450000.0
2006-07-24 18:02:00,10.577,10.664,10.56,10.664,500000.0
2006-07-24 18:03:00,10.648,10.677,10.606,10.65,350000.0
2006-07-24 18:04:00,10.716,10.716,10.581,10.647,400000.0
2006-07-24 18:05:00,10.651,10.748,10.589,10.737,550000.0
2006-07-24 18:06:00,10.69,10.751,10.614,10.614,450000.0
2006-07-24 18:07:00,10.716,10.716,10.576,10.698,400000.0
2006-07-24 18:08:00,10.727,10.727,10.62,10.656,400000.0
2006-07-24 18:09:00,10.622,10.699,10.588,10.667,450000.0
2006-07-24 18:10:00,10.695,10.701,10.644,10.673,200000.0
2006-07-24 18:11:00,10.609,10.69,10.56,10.667,450000.0
2006-07-24 18:12:00,10.649,10.728,10.609,10.625,350000.0
2006-07-24 18:13:00,10.621,10.693,10.584,10.68,550000.0
2006-07-24 18:14:00,10.634,10.746,10.634,10.709,400000.0
2006-07-24 18:15:00,10.685,10.734,10.608,10.71,400000.0
2006-07-24 18:16:00,10.621,10.787,10.621,10.664,400000.0
2006-07-24 18:17:00,10.71,10.786,10.684,10.69,300000.0
2006-07-24 18:18:00,10.752,10.8,10.664,10.671,500000.0
2006-07-24 18:19:00,10.685,10.79,10.685,10.715,400000.0
2006-07-24 18:20:00,10.704,10.811,10.684,10.75,400000.0
2006-07-24 18:21:00,10.698,10.779,10.668,10.748,550000.0
2006-07-24 18:22:00,10.763,10.771,10.678,10.709,400000.0
2006-07-24 18:23:00,10.782,10.821,10.734,10.809,400000.0
2006-07-24 18:24:00,10.79,10.799,10.698,10.795,400000.0
2006-07-24 18:25:00,10.722,10.804,10.68,10.706,500000.0
2006-07-24 18:26:00,10.711,10.795,10.691,10.793,550000.0
2006-07-24 18:27:00,10.753,10.758,10.738,10.738,150000.0
2006-07-24 18:28:00,10.747,10.758,10.658,10.748,350000.0
2006-07-24 18:29:00,10.694,10.776,10.677,10.776,350000.0
2006-07-24 18:30:00,10.734,10.776,10.648,10.729,450000.0
2006-07-24 18:31:00,10.753,10.807,10.674,10.795,350000.0
2006-07-24 18:32:00,10.699,10.791,10.666,10.751,450000.0
2006-07-24 18:33:00,10.806,10.86,10.736,10.736,300000.0
2006-07-24 18:34:00,10.788,10.816,10.717,10.816,400000.0
2006-07-24 18:35:00,10.751,10.829,10.74,10.74,350000.0
2006-07-24 18:36:00,10.722,10.818,10.656,10.774,550000.0
2006-07-24 18:37:00,10.737,10.789,10.72,10.762,500000.0
2006-07-24 18:38:00,10.786,10.792,10.665,10.738,450000.0
2006-07-24 18:39:00,10.775,10.786,10.689,10.769,400000.0
2006-07-24 18:40:00,10.779,10.791,10.657,10.716,250000.0
2006-07-24 18:41:00,10.693,10.768,10.667,10.728,500000.0
2006-07-24 18:42:00,10.709,10.769,10.656,10.695,550000.0
2006-07-24 18:43:00,10.749,10.783,10.667,10.783,400000.0
2006-07-24 18:44:00,10.731,10.743,10.627,10.671,500000.0
2006-07-24 18:45:00,10.66,10.752,10.66,10.725,350000.0
2006-07-24 18:46:00,10.652,10.765,10.641,10.765,350000.0
2006-07-24 18:47:00,10.666,10.761,10.638,10.737,400000.0
2006-07-24 18:48:00,10.764,10.764,10.694,10.722,400000.0
2006-07-24 18:49:00,10.706,10.714,10.618,10.651,400000.0
2006-07-24 18:50:00,10.711,10.765,10.622,10.765,350000.0
2006-07-24 18:51:00,10.764,10.799,10.692,10.699,450000.0
2006-07-24 18:52:00,10.723,10.785,10.646,10.785,550000.0
2006-07-24 18:53:00,10.73,10.778,10.701,10.765,450000.0
2006-07-24 18:54:00,10.714,10.762,10.689,10.689,400000.0
2006-07-24 18:55:00,10.687,10.793,10.657,10.739,350000.0
2006-07-24 18:56:00,10.784,10.816,10.723,10.768,500000.0
2006-07-24 18:57:00,10.801,10.801,10.676,10.774,450000.0
2006-07-24 18:58:00,10.796,10.808,10.723,10.796,350000.0
2006-07-24 18:59:00,10.74,10.798,10.74,10.762,450000.0
2006-07-24 19:00:00,10.733,10.864,10.675,10.864,350000.0
2006-07-24 19:01:00,10.758,10.833,10.742,10.795,500000.0
2006-07-24 19:02:00,10.758,10.817,10.715,10.808,400000.0
2006-07-24 19:03:00,10.806,10.806,10.715,10.723,350000.0
2006-07-24 19:04:00,10.813,10.867,10.714,10.82,400000.0
2006-07-24 19:05:00,10.724,10.825,10.694,10.773,550000.0
2006-07-24 19:06:00,10.788,10.837,10.702,10.837,400000.0
2006-07-24 19:07:00,10.783,10.818,10.707,10.76,400000.0
2006-07-24 19:08:00,10.77,10.872,10.745,10.745,350000.0
2006-07-24 19:09:00,10.742,10.918,10.742,10.81,500000.0
2006-07-24 19:10:00,10.774,10.826,10.755,10.755,150000.0
2006-07-24 19:11:00,10.805,10.825,10.805,10.808,150000.0
2006-07-24 19:12:00,10.748,10.83,10.748,10.809,350000.0
2006-07-24 19:13:00,10.775,10.853,10.67,10.67,350000.0
2006-07-24 19:14:00,10.703,10.81,10.692,10.802,400000.0
2006-07-24 19:15:00,10.759,10.839,10.73,10.839,500000.0
2006-07-24 19:16:00,10.849,10.86,10.803,10.827,350000.0
2006-07-24 19:17:00,10.776,10.831,10.774,10.831,300000.0
2006-07-24 19:18:00,10.748,10.885,10.748,10.836,350000.0
2006-07-24 19:19:00,10.877,10.917,10.807,10.888,400000.0
2006-07-24 19:20:00,10.848,10.909,10.758,10.758,400000.0
2006-07-24 19:21:00,10.852,10.852,10.773,10.826,250000.0
2006-07-24 19:22:00,10.829,10.853,10.731,10.749,400000.0
2006-07-24 19:23:00,10.817,10.834,10.715,10.715,350000.0
2006-07-24 19:24:00,10.759,10.846,10.687,10.775,550000.0
2006-07-24 19:25:00,10.836,10.836,10.731,10.731,400000.0
2006-07-24 19:26:00,10.701,10.808,10.693,10.748,450000.0
2006-07-24 19:27:00,10.725,10.857,10.725,10.819,350000.0
2006-07-24 19:28:00,10.81,10.83,10.754,10.83,300000.0
2006-07-24 19:29:00,10.741,10.841,10.704,10.818,350000.0
2006-07-24 19:30:00,10.823,10.823,10.675,10.723,400000.0
2006-07-24 19:31:00,10.741,10.826,10.72,10.72,350000.0
2006-07-24 19:33:00,10.812,10.833,10.76,10.798,250000.0
2006-07-24 19:36:00,10.856,10.871,10.766,10.871,300000.0
2006-07-24 19:37:00,10.767,10.833,10.767,10.833,100000.0
2006-07-24 19:39:00,10.844,10.844,10.745,10.784,200000.0
2006-07-24 19:42:00,10.837,10.837,10.736,10.775,200000.0
2006-07-24 19:48:00,10.834,10.834,10.689,10.73,500000.0
2006-07-24 19:50:00,10.835,10.835,10.751,10.785,200000.0
2006-07-24 20:01:00,10.818,10.818,10.709,10.747,200000.0
2006-07-24 20:04:00,10.758,10.806,10.702,10.702,600000.0
2006-07-24 20:09:00,10.796,10.796,10.691,10.728,300000.0
2006-07-24 20:10:00,10.808,10.808,10.714,10.718,450000.0
2006-07-24 20:11:00,10.755,10.81,10.679,10.755,500000.0
2006-07-24 20:14:00,10.795,10.795,10.711,10.744,200000.0
2006-07-24 20:16:00,10.783,10.805,10.697,10.74,500000.0
2006-07-24 20:19:00,10.808,10.848,10.727,10.762,250000.0
2006-07-24 20:21:00,10.794,10.794,10.701,10.76,300000.0
2006-07-24 20:23:00,10.735,10.866,10.735,10.866,350000.0
2006-07-24 20:29:00,10.74,10.826,10.728,10.766,250000.0
2006-07-24 20:38:00,10.808,10.808,10.699,10.737,200000.0
2006-07-24 20:40:00,10.81,10.81,10.731,10.763,200000.0
2006-07-24 20:41:00,10.73,10.772,10.73,10.772,100000.0
2006-07-24 20:49:00,10.835,10.836,10.724,10.787,500000.0
2006-07-24 20:53:00,10.814,10.829,10.749,10.802,300000.0
2006-07-24 20:54:00,10.857,10.895,10.857,10.895,100000.0
2006-07-24 20:57:00,10.856,10.856,10.755,10.795,200000.0
2006-07-24 20:59:00,10.795,10.856,10.795,10.82,250000.0
2006-07-24 21:01:00,10.853,10.853,10.77,10.803,200000.0
2006-07-24 21:04:00,10.864,10.864,10.78,10.813,200000.0
2006-07-24 21:07:00,10.853,10.853,10.753,10.793,200000.0
2006-07-24 21:10:00,10.821,10.858,10.75,10.753,350000.0
2006-07-24 21:13:00,10.824,10.824,10.725,10.763,200000.0
2006-07-24 21:16:00,10.804,10.858,10.804,10.813,200000.0
2006-07-24 21:21:00,10.826,10.826,10.726,10.765,200000.0
2006-07-24 21:23:00,10.734,10.836,10.734,10.836,200000.0
2006-07-24 21:31:00,10.833,10.833,10.732,10.773,200000.0
2006-07-24 21:33:00,10.842,10.855,10.748,10.778,500000.0
2006-07-24 21:39:00,10.843,10.843,10.76,10.793,200000.0
2006-07-24 21:42:00,10.85,10.854,10.753,10.854,150000.0
2006-07-24 21:47:00,10.722,10.83,10.722,10.79,350000.0
2006-07-24 21:48:00,10.76,10.859,10.727,10.833,350000.0
2006-07-24 21:53:00,10.856,10.856,10.756,10.795,200000.0
2006-07-24 21:58:00,10.848,10.863,10.765,10.863,400000.0
2006-07-24 22:01:00,10.793,10.793,10.693,10.733,200000.0
2006-07-24 22:03:00,10.786,10.786,10.686,10.724,200000.0
2006-07-24 22:09:00,10.801,10.801,10.721,10.753,200000.0
2006-07-24 22:15:00,10.705,10.828,10.705,10.828,450000.0
2006-07-24 22:32:00,10.765,10.847,10.758,10.826,350000.0
2006-07-24 22:35:00,10.865,10.865,10.777,10.777,100000.0
2006-07-24 22:36:00,10.852,10.855,10.767,10.832,250000.0
2006-07-24 22:38:00,10.826,10.857,10.721,10.857,300000.0
2006-07-24 22:49:00,10.863,10.863,10.78,10.813,200000.0
2006-07-24 22:51:00,10.855,10.855,10.755,10.794,200000.0
2006-07-24 22:56:00,10.841,10.87,10.768,10.798,400000.0
2006-07-24 22:57:00,10.776,10.865,10.767,10.864,300000.0
2006-07-24 22:58:00,10.874,10.881,10.792,10.881,150000.0
2006-07-24 23:02:00,10.845,10.845,10.753,10.789,200000.0
2006-07-24 23:07:00,10.843,10.845,10.735,10.765,300000.0
2006-07-24 23:11:00,10.784,10.861,10.784,10.861,100000.0
2006-07-24 23:12:00,10.864,10.864,10.748,10.804,250000.0
2006-07-24 23:13:00,10.788,10.788,10.759,10.759,150000.0
2006-07-24 23:20:00,10.865,10.865,10.8,10.816,300000.0
2006-07-24 23:21:00,10.813,10.813,10.811,10.811,100000.0
2006-07-24 23:30:00,10.835,10.835,10.75,10.784,200000.0
2006-07-24 23:41:00,10.848,10.884,10.833,10.837,300000.0
2006-07-24 23:44:00,10.744,10.828,10.744,10.791,250000.0
2006-07-24 23:45:00,10.745,10.823,10.735,10.794,300000.0
2006-07-24 23:46:00,10.8,10.816,10.72,10.734,350000.0
2006-07-24 23:47:00,10.884,10.884,10.805,10.805,250000.0
2006-07-24 23:48:00,10.819,10.845,10.727,10.788,500000.0
2006-07-24 23:57:00,10.844,10.844,10.76,10.794,200000.0
2006-07-25 00:00:00,10.91,11.05,10.77,10.93,450000.0
2006-07-25 00:08:00,10.816,10.885,10.748,10.748,450000.0
2006-07-25 00:10:00,10.833,10.833,10.735,10.773,200000.0
2006-07-25 00:12:00,10.821,10.821,10.76,10.76,200000.0
2006-07-25 00:13:00,10.796,10.828,10.737,10.828,250000.0
2006-07-25 00:17:00,10.801,10.903,10.768,10.879,300000.0
2006-07-25 00:20:00,10.834,10.834,10.75,10.784,200000.0
2006-07-25 00:42:00,10.825,10.825,10.733,10.769,200000.0
2006-07-25 00:48:00,10.834,10.874,10.825,10.833,300000.0
2006-07-25 01:10:00,10.887,10.887,10.777,10.785,450000.0
2006-07-25 01:20:00,10.885,10.885,10.801,10.834,200000.0
2006-07-25 01:23:00,10.876,10.876,10.776,10.814,200000.0
2006-07-25 01:31:00,10.826,10.893,10.826,10.893,100000.0
2006-07-25 01:32:00,10.753,10.873,10.736,10.806,400000.0
2006-07-25 01:33:00,10.811,10.88,10.799,10.855,300000.0
2006-07-25 01:42:00,10.752,10.862,10.735,10.767,400000.0
2006-07-25 01:44:00,10.893,10.893,10.803,10.857,200000.0
2006-07-25 01:45:00,10.816,10.836,10.754,10.754,150000.0
2006-07-25 01:46:00,10.75,10.852,10.743,10.837,250000.0
2006-07-25 01:47:00,10.82,10.871,10.766,10.766,200000.0
2006-07-25 01:49:00,10.846,10.846,10.762,10.795,200000.0
2006-07-25 01:54:00,10.845,10.845,10.723,10.763,300000.0
2006-07-25 01:55:00,10.811,10.863,10.804,10.804,200000.0
2006-07-25 01:57:00,10.863,10.863,10.759,10.796,200000.0
2006-07-25 01:58:00,10.787,10.892,10.787,10.892,200000.0
2006-07-25 02:01:00,10.856,10.856,10.733,10.818,350000.0
2006-07-25 02:06:00,10.763,10.863,10.763,10.834,250000.0
2006-07-25 02:07:00,10.776,10.889,10.773,10.889,350000.0
2006-07-25 02:08:00,10.866,10.924,10.777,10.892,700000.0
2006-07-25 02:10:00,10.885,10.885,10.779,10.817,200000.0
2006-07-25 02:12:00,10.787,10.89,10.787,10.89,150000.0
2006-07-25 02:13:00,10.852,10.852,10.739,10.82,350000.0
2006-07-25 02:14:00,10.794,10.874,10.769,10.84,450000.0
2006-07-25 02:15:00,10.757,10.884,10.722,10.884,600000.0
2006-07-25 02:16:00,10.824,10.913,10.797,10.797,400000.0
2006-07-25 02:18:00,10.864,10.872,10.794,10.865,250000.0
2006-07-25 02:19:00,10.847,10.919,10.805,10.805,450000.0
2006-07-25 02:20:00,10.878,10.924,10.787,10.877,500000.0
2006-07-25 02:21:00,10.848,10.849,10.757,10.825,250000.0
2006-07-25 02:22:00,10.768,10.833,10.755,10.755,350000.0
2006-07-25 02:23:00,10.885,10.885,10.767,10.852,650000.0
2006-07-25 02:26:00,10.772,10.876,10.772,10.85,400000.0
2006-07-25 02:29:00,10.852,10.852,10.747,10.786,200000.0
2006-07-25 02:31:00,10.797,10.845,10.768,10.845,250000.0
2006-07-25 02:34:00,10.843,10.843,10.736,10.775,300000.0
2006-07-25 02:36:00,10.821,10.821,10.747,10.747,100000.0
2006-07-25 02:39:00,10.746,10.837,10.736,10.817,500000.0
2006-07-25 02:41:00,10.829,10.829,10.749,10.783,200000.0
2006-07-25 02:42:00,10.85,10.85,10.771,10.813,150000.0
2006-07-25 02:45:00,10.859,10.859,10.735,10.765,200000.0
2006-07-25 02:48:00,10.843,10.843,10.694,10.728,500000.0
2006-07-25 02:53:00,10.815,10.872,10.737,10.818,1050000.0
2006-07-25 02:54:00,10.853,10.855,10.752,10.855,350000.0
2006-07-25 02:56:00,10.793,10.824,10.68,10.795,600000.0
2006-07-25 02:59:00,10.822,10.874,10.75,10.84,250000.0
2006-07-25 03:00:00,10.873,10.882,10.773,10.842,550000.0
2006-07-25 03:02:00,10.82,10.859,10.699,10.796,550000.0
2006-07-25 03:10:00,10.835,10.835,10.743,10.779,200000.0
2006-07-25 03:16:00,10.87,10.87,10.766,10.766,600000.0
2006-07-25 03:21:00,10.786,10.82,10.786,10.82,150000.0
2006-07-25 03:22:00,10.802,10.896,10.751,10.808,300000.0
2006-07-25 03:23:00,10.751,10.827,10.751,10.794,150000.0
2006-07-25 03:25:00,10.809,10.829,10.741,10.778,250000.0
2006-07-25 03:32:00,10.832,10.832,10.773,10.825,150000.0
2006-07-25 03:43:00,10.727,10.867,10.7,10.839,550000.0
2006-07-25 03:44:00,10.776,10.875,10.764,10.822,400000.0
2006-07-25 03:49:00,10.826,10.866,10.737,10.816,600000.0
2006-07-25 03:51:00,10.788,10.843,10.764,10.843,150000.0
2006-07-25 03:53:00,10.829,10.86,10.803,10.803,150000.0
2006-07-25 03:58:00,10.903,10.974,10.829,10.888,600000.0
2006-07-25 04:02:00,10.857,10.857,10.756,10.795,200000.0
2006-07-25 04:07:00,10.865,10.865,10.773,10.809,200000.0
2006-07-25 04:08:00,10.81,10.841,10.808,10.841,150000.0
2006-07-25 04:10:00,10.881,10.885,10.806,10.885,250000.0
2006-07-25 04:12:00,10.871,10.871,10.767,10.805,200000.0
2006-07-25 04:27:00,10.877,10.877,10.792,10.825,200000.0
2006-07-25 04:31:00,10.867,10.867,10.766,10.805,200000.0
2006-07-25 04:37:00,10.858,10.874,10.781,10.814,250000.0
2006-07-25 04:39:00,10.783,10.863,10.768,10.863,350000.0
2006-07-25 04:50:00,10.821,10.917,10.777,10.917,400000.0
2006-07-25 04:52:00,10.868,10.889,10.774,10.86,350000.0
2006-07-25 04:53:00,10.873,10.873,10.857,10.857,100000.0
2006-07-25 04:54:00,10.833,10.884,10.833,10.884,150000.0
2006-07-25 04:56:00,10.814,10.897,10.814,10.897,300000.0
2006-07-25 04:59:00,10.808,10.935,10.808,10.932,400000.0
2006-07-25 05:01:00,10.827,10.907,10.801,10.907,350000.0
2006-07-25 05:02:00,10.809,10.921,10.802,10.802,350000.0
2006-07-25 05:03:00,10.84,10.931,10.803,10.878,1000000.0
2006-07-25 05:05:00,10.899,10.899,10.819,10.853,200000.0
2006-07-25 05:12:00,10.794,11.01,10.794,10.902,300000.0
2006-07-25 05:15:00,10.907,10.907,10.823,10.855,200000.0
2006-07-25 05:17:00,10.852,10.893,10.797,10.843,300000.0
2006-07-25 05:26:00,10.891,10.891,10.783,10.823,250000.0
2006-07-25 05:27:00,10.825,10.84,10.825,10.84,150000.0
2006-07-25 05:36:00,10.864,10.868,10.771,10.804,400000.0
2006-07-25 05:37:00,10.806,10.875,10.806,10.875,300000.0
2006-07-25 05:40:00,10.863,10.863,10.754,10.788,200000.0
2006-07-25 05:43:00,10.846,10.846,10.74,10.74,250000.0
2006-07-25 05:45:00,10.859,10.859,10.799,10.842,200000.0
2006-07-25 05:49:00,10.83,10.917,10.83,10.897,200000.0
2006-07-25 05:50:00,10.787,10.911,10.787,10.84,300000.0
2006-07-25 05:51:00,10.885,10.907,10.842,10.891,450000.0
2006-07-25 05:58:00,10.898,10.898,10.818,10.852,200000.0
2006-07-25 06:02:00,10.894,10.894,10.795,10.833,200000.0
2006-07-25 06:04:00,10.868,10.898,10.76,10.821,400000.0
2006-07-25 06:07:00,10.889,10.889,10.809,10.843,200000.0
2006-07-25 06:09:00,10.896,10.896,10.818,10.889,200000.0
2006-07-25 06:11:00,10.837,10.921,10.791,10.921,550000.0
2006-07-25 06:13:00,10.897,10.897,10.812,10.847,350000.0
2006-07-25 06:15:00,10.91,10.947,10.83,10.914,400000.0
2006-07-25 06:16:00,10.784,10.859,10.764,10.857,300000.0
2006-07-25 06:17:00,10.934,10.937,10.824,10.825,200000.0
2006-07-25 06:28:00,10.884,10.884,10.784,10.824,200000.0
2006-07-25 06:29:00,10.798,10.889,10.798,10.889,150000.0
2006-07-25 06:30:00,10.822,10.92,10.822,10.888,300000.0
2006-07-25 06:32:00,10.802,10.908,10.788,10.813,500000.0
2006-07-25 06:34:00,10.939,10.953,10.877,10.891,250000.0
2006-07-25 06:35:00,10.894,10.943,10.83,10.876,350000.0
2006-07-25 06:37:00,10.928,10.942,10.803,10.942,550000.0
2006-07-25 06:43:00,10.894,10.894,10.742,10.803,500000.0
2006-07-25 06:46:00,10.863,10.863,10.74,10.74,350000.0
2006-07-25 06:47:00,10.886,10.911,10.781,10.911,550000.0
2006-07-25 06:49:00,10.899,10.899,10.818,10.853,200000.0
2006-07-25 06:51:00,10.925,10.925,10.768,10.768,450000.0
2006-07-25 06:57:00,10.856,10.856,10.772,10.804,200000.0
2006-07-25 06:59:00,10.866,10.866,10.766,10.808,400000.0
2006-07-25 07:00:00,10.806,10.81,10.806,10.81,100000.0
2006-07-25 07:01:00,10.833,10.924,10.833,10.894,300000.0
2006-07-25 07:04:00,10.886,10.893,10.856,10.856,150000.0
2006-07-25 07:13:00,10.801,10.834,10.743,10.743,200000.0
2006-07-25 07:15:00,10.807,10.807,10.709,10.741,400000.0
2006-07-25 07:20:00,10.839,10.839,10.754,10.831,300000.0
2006-07-25 07:21:00,10.849,10.896,10.849,10.896,250000.0
2006-07-25 07:22:00,10.861,10.861,10.839,10.839,100000.0
2006-07-25 07:24:00,10.846,10.897,10.78,10.844,400000.0
2006-07-25 07:26:00,10.785,10.874,10.729,10.799,500000.0
2006-07-25 07:27:00,10.769,10.881,10.769,10.806,500000.0
2006-07-25 07:34:00,10.872,10.878,10.779,10.83,500000.0
2006-07-25 07:35:00,10.844,10.873,10.747,10.86,750000.0
2006-07-25 07:44:00,10.872,10.924,10.796,10.816,300000.0
2006-07-25 07:45:00,10.787,10.863,10.766,10.843,400000.0
2006-07-25 07:49:00,10.756,10.913,10.756,10.876,400000.0
2006-07-25 07:50:00,10.918,10.925,10.809,10.886,400000.0
2006-07-25 07:51:00,10.803,10.927,10.778,10.927,600000.0
2006-07-25 07:53:00,10.831,10.895,10.831,10.887,200000.0
2006-07-25 07:56:00,10.892,10.892,10.789,10.789,350000.0
2006-07-25 07:57:00,10.813,10.851,10.775,10.813,250000.0
2006-07-25 07:58:00,10.856,10.902,10.77,10.902,300000.0
2006-07-25 08:01:00,10.83,10.942,10.802,10.802,350000.0
2006-07-25 08:02:00,10.791,10.891,10.767,10.834,750000.0
2006-07-25 08:04:00,10.804,10.872,10.755,10.755,300000.0
2006-07-25 08:05:00,10.793,10.919,10.765,10.811,550000.0
2006-07-25 08:07:00,10.879,10.894,10.771,10.894,500000.0
2006-07-25 08:08:00,10.861,10.979,10.843,10.85,650000.0
2006-07-25 08:09:00,10.876,10.944,10.832,10.863,500000.0
2006-07-25 08:10:00,10.923,10.923,10.82,10.82,250000.0
2006-07-25 08:11:00,10.911,10.925,10.823,10.916,300000.0
2006-07-25 08:12:00,10.947,10.947,10.84,10.84,100000.0
2006-07-25 08:13:00,10.916,10.929,10.814,10.827,400000.0
2006-07-25 08:14:00,10.823,10.959,10.812,10.812,400000.0
2006-07-25 08:15:00,10.797,10.926,10.796,10.926,250000.0
2006-07-25 08:16:00,10.872,10.933,10.872,10.893,250000.0
2006-07-25 08:17:00,10.935,10.95,10.85,10.925,650000.0
2006-07-25 08:18:00,10.913,10.961,10.85,10.934,550000.0
2006-07-25 08:19:00,10.868,10.901,10.853,10.853,250000.0
2006-07-25 08:20:00,10.931,10.931,10.796,10.883,550000.0
2006-07-25 08:21:00,10.826,10.958,10.803,10.857,550000.0
2006-07-25 08:22:00,10.831,10.938,10.831,10.852,350000.0
2006-07-25 08:23:00,10.854,10.98,10.854,10.98,300000.0
2006-07-25 08:25:00,10.866,10.97,10.866,10.951,350000.0
2006-07-25 08:27:00,10.889,10.935,10.888,10.935,250000.0
2006-07-25 08:28:00,10.94,10.97,10.862,10.937,450000.0
2006-07-25 08:29:00,10.856,10.954,10.839,10.937,400000.0
2006-07-25 08:34:00,10.879,10.907,10.817,10.837,300000.0
2006-07-25 08:36:00,10.902,10.964,10.841,10.872,500000.0
2006-07-25 08:38:00,10.922,10.922,10.79,10.823,650000.0
2006-07-25 08:40:00,10.905,10.961,10.878,10.926,250000.0
2006-07-25 08:41:00,10.9,10.924,10.859,10.859,350000.0
2006-07-25 08:44:00,10.858,10.919,10.844,10.919,350000.0
2006-07-25 08:45:00,10.944,10.998,10.896,10.896,350000.0
2006-07-25 08:48:00,10.856,10.943,10.856,10.893,450000.0
2006-07-25 08:50:00,10.827,10.969,10.827,10.919,300000.0
2006-07-25 08:52:00,10.839,10.958,10.839,10.926,450000.0
2006-07-25 08:53:00,10.94,10.953,10.841,10.887,400000.0
2006-07-25 08:55:00,10.905,10.916,10.769,10.916,250000.0
2006-07-25 08:57:00,10.884,10.939,10.815,10.895,550000.0
2006-07-25 08:59:00,10.923,10.923,10.769,10.873,500000.0
2006-07-25 09:01:00,10.875,10.875,10.81,10.81,100000.0
2006-07-25 09:03:00,10.84,10.93,10.83,10.83,300000.0
2006-07-25 09:05:00,10.885,10.927,10.814,10.917,400000.0
2006-07-25 09:06:00,10.896,10.953,10.835,10.88,350000.0
2006-07-25 09:09:00,10.817,10.965,10.801,10.833,450000.0
2006-07-25 09:19:00,10.959,10.959,10.851,10.949,450000.0
2006-07-25 09:20:00,10.885,10.972,10.857,10.857,450000.0
2006-07-25 09:23:00,10.847,10.927,10.797,10.925,450000.0
2006-07-25 09:24:00,10.84,10.938,10.84,10.89,400000.0
2006-07-25 09:25:00,10.966,10.967,10.857,10.887,350000.0
2006-07-25 09:26:00,10.885,10.968,10.828,10.968,350000.0
2006-07-25 09:30:00,10.85,10.972,10.822,10.966,400000.0
2006-07-25 09:34:00,10.938,10.995,10.863,10.95,700000.0
2006-07-25 09:36:00,10.86,10.935,10.797,10.797,500000.0
2006-07-25 09:42:00,10.896,10.918,10.821,10.837,400000.0
2006-07-25 09:43:00,10.927,10.927,10.825,10.896,200000.0
2006-07-25 09:44:00,10.839,10.927,10.8,10.841,350000.0
2006-07-25 09:45:00,10.766,10.885,10.766,10.885,100000.0
2006-07-25 09:54:00,10.892,10.911,10.776,10.876,350000.0
2006-07-25 09:58:00,10.806,10.887,10.783,10.854,400000.0
2006-07-25 09:59:00,10.846,10.944,10.813,10.921,450000.0
2006-07-25 10:00:00,10.885,10.885,10.775,10.878,550000.0
2006-07-25 10:01:00,10.867,10.962,10.817,10.907,500000.0
2006-07-25 10:04:00,10.889,10.955,10.862,10.895,400000.0
2006-07-25 10:06:00,10.881,10.897,10.778,10.897,450000.0
2006-07-25 10:08:00,10.906,10.921,10.794,10.921,300000.0
2006-07-25 10:11:00,10.929,10.947,10.814,10.814,500000.0
2006-07-25 10:12:00,10.909,10.909,10.787,10.865,350000.0
2006-07-25 10:15:00,10.921,10.921,10.806,10.875,350000.0
2006-07-25 10:16:00,10.786,10.93,10.786,10.895,400000.0
2006-07-25 10:18:00,10.782,10.928,10.782,10.928,450000.0
2006-07-25 10:20:00,10.849,10.906,10.822,10.822,550000.0
2006-07-25 10:21:00,10.899,10.947,10.884,10.906,400000.0
2006-07-25 10:25:00,10.798,10.887,10.753,10.88,700000.0
2006-07-25 10:26:00,10.935,10.935,10.828,10.828,350000.0
2006-07-25 10:28:00,10.925,10.925,10.804,10.846,350000.0
2006-07-25 10:29:00,10.923,10.923,10.764,10.879,900000.0
2006-07-25 10:30:00,10.824,10.892,10.765,10.823,400000.0
2006-07-25 10:31:00,10.777,10.885,10.777,10.842,350000.0
2006-07-25 10:32:00,10.856,10.895,10.782,10.895,700000.0
2006-07-25 10:33:00,10.892,10.906,10.791,10.873,400000.0
2006-07-25 10:34:00,10.892,10.892,10.759,10.844,500000.0
2006-07-25 10:35:00,10.782,10.898,10.779,10.822,400000.0
2006-07-25 10:36:00,10.803,10.91,10.778,10.803,500000.0
2006-07-25 10:38:00,10.759,10.91,10.759,10.881,400000.0
2006-07-25 10:40:00,10.884,10.893,10.781,10.881,550000.0
2006-07-25 10:41:00,10.858,10.876,10.759,10.772,350000.0
2006-07-25 10:45:00,10.851,10.886,10.744,10.838,350000.0
2006-07-25 10:46:00,10.864,10.909,10.802,10.901,400000.0
2006-07-25 10:49:00,10.877,10.877,10.737,10.757,600000.0
2006-07-25 10:50:00,10.833,10.892,10.736,10.757,800000.0
2006-07-25 10:51:00,10.88,10.933,10.784,10.88,550000.0
2006-07-25 10:52:00,10.843,10.893,10.727,10.851,950000.0
2006-07-25 10:53:00,10.815,10.895,10.774,10.807,500000.0
2006-07-25 10:55:00,10.845,10.893,10.762,10.851,800000.0
2006-07-25 10:57:00,10.857,10.89,10.761,10.857,450000.0
2006-07-25 10:58:00,10.772,10.877,10.73,10.81,350000.0
2006-07-25 11:00:00,10.782,10.86,10.737,10.78,350000.0
2006-07-25 11:05:00,10.738,10.914,10.738,10.781,550000.0
2006-07-25 11:07:00,10.825,10.865,10.753,10.865,450000.0
2006-07-25 11:08:00,10.803,10.922,10.787,10.922,350000.0
2006-07-25 11:10:00,10.8,10.935,10.8,10.857,400000.0
2006-07-25 11:11:00,10.908,10.936,10.812,10.913,350000.0
2006-07-25 11:13:00,10.918,10.96,10.827,10.942,500000.0
2006-07-25 11:14:00,10.814,10.91,10.757,10.91,400000.0
2006-07-25 11:15:00,10.835,10.961,10.825,10.85,400000.0
2006-07-25 11:18:00,10.835,10.876,10.83,10.844,350000.0
2006-07-25 11:19:00,10.784,10.906,10.728,10.906,550000.0
2006-07-25 11:21:00,10.918,10.918,10.774,10.872,450000.0
2006-07-25 11:22:00,10.938,10.972,10.806,10.806,400000.0
2006-07-25 11:24:00,10.872,10.923,10.801,10.878,550000.0
2006-07-25 11:25:00,10.801,10.904,10.799,10.801,550000.0
2006-07-25 11:26:00,10.893,10.928,10.804,10.92,400000.0
2006-07-25 11:30:00,10.887,10.887,10.768,10.768,500000.0
2006-07-25 11:31:00,10.868,10.899,10.782,10.851,350000.0
2006-07-25 11:32:00,10.867,10.937,10.809,10.809,450000.0
2006-07-25 11:35:00,10.874,10.881,10.745,10.822,450000.0
2006-07-25 11:36:00,10.802,10.904,10.763,10.815,550000.0
2006-07-25 11:40:00,10.8,10.884,10.771,10.841,400000.0
2006-07-25 11:41:00,10.779,10.869,10.779,10.818,350000.0
2006-07-25 11:44:00,10.901,10.913,10.788,10.877,450000.0
2006-07-25 11:45:00,10.803,10.889,10.785,10.88,550000.0
2006-07-25 11:46:00,10.871,10.912,10.788,10.812,400000.0
2006-07-25 11:51:00,10.76,10.891,10.76,10.88,450000.0
2006-07-25 11:53:00,10.788,10.927,10.788,10.818,400000.0
2006-07-25 11:55:00,10.857,10.929,10.817,10.929,350000.0
2006-07-25 11:56:00,10.856,10.922,10.844,10.85,350000.0
2006-07-25 11:57:00,10.913,10.924,10.818,10.86,450000.0
2006-07-25 11:58:00,10.749,10.881,10.737,10.881,350000.0
2006-07-25 12:00:00,10.865,10.877,10.778,10.778,350000.0
2006-07-25 12:01:00,10.904,10.914,10.806,10.829,500000.0
2006-07-25 12:04:00,10.861,10.937,10.818,10.818,350000.0
2006-07-25 12:05:00,10.882,10.911,10.777,10.824,350000.0
2006-07-25 12:06:00,10.901,10.918,10.851,10.918,350000.0
2006-07-25 12:09:00,10.808,10.905,10.808,10.842,350000.0
2006-07-25 12:10:00,10.895,10.934,10.83,10.883,400000.0
2006-07-25 12:11:00,10.854,10.898,10.82,10.846,300000.0
2006-07-25 12:13:00,10.92,10.958,10.848,10.923,400000.0
2006-07-25 12:15:00,10.872,10.944,10.812,10.857,400000.0
2006-07-25 12:16:00,10.894,10.945,10.83,10.885,400000.0
2006-07-25 12:17:00,10.917,10.948,10.894,10.948,400000.0
2006-07-25 12:18:00,10.948,10.973,10.869,10.869,450000.0
2006-07-25 12:20:00,10.89,10.996,10.839,10.897,500000.0
2006-07-25 12:21:00,10.919,10.954,10.834,10.918,500000.0
2006-07-25 12:23:00,10.927,10.927,10.784,10.808,400000.0
2006-07-25 12:24:00,10.929,10.929,10.803,10.914,600000.0
2006-07-25 12:26:00,10.924,10.924,10.802,10.857,450000.0
2006-07-25 12:28:00,10.931,11.0,10.86,10.902,500000.0
2006-07-25 12:31:00,10.934,10.934,10.859,10.912,350000.0
2006-07-25 12:33:00,10.947,10.947,10.815,10.815,250000.0
2006-07-25 12:36:00,10.944,10.944,10.818,10.822,350000.0
2006-07-25 12:40:00,10.882,10.93,10.821,10.856,450000.0
2006-07-25 12:41:00,10.884,10.923,10.795,10.923,450000.0
2006-07-25 12:44:00,10.893,10.935,10.808,10.813,450000.0
2006-07-25 12:46:00,10.803,10.927,10.797,10.797,500000.0
2006-07-25 12:49:00,10.86,10.944,10.8,10.818,450000.0
2006-07-25 12:51:00,10.808,10.94,10.808,10.924,500000.0
2006-07-25 12:52:00,10.832,10.915,10.792,10.899,500000.0
2006-07-25 12:54:00,10.913,10.942,10.816,10.877,450000.0
2006-07-25 12:56:00,10.901,10.977,10.816,10.838,450000.0
2006-07-25 12:59:00,10.872,10.94,10.818,10.92,450000.0
2006-07-25 13:01:00,10.813,10.944,10.813,10.896,400000.0
2006-07-25 13:04:00,10.861,10.962,10.818,10.863,450000.0
2006-07-25 13:06:00,10.957,10.957,10.804,10.91,450000.0
2006-07-25 13:09:00,10.94,10.94,10.807,10.816,450000.0
2006-07-25 13:11:00,10.843,10.929,10.843,10.913,400000.0
2006-07-25 13:13:00,10.946,10.946,10.807,10.905,450000.0
2006-07-25 13:15:00,10.862,10.937,10.803,10.908,400000.0
2006-07-25 13:16:00,10.92,10.92,10.8,10.905,350000.0
2006-07-25 13:17:00,10.936,10.954,10.855,10.954,450000.0
2006-07-25 13:19:00,10.877,10.949,10.824,10.843,400000.0
2006-07-25 13:20:00,10.837,10.902,10.794,10.866,500000.0
2006-07-25 13:21:00,10.821,10.957,10.821,10.832,350000.0
2006-07-25 13:24:00,10.906,10.929,10.808,10.852,450000.0
2006-07-25 13:25:00,10.93,10.951,10.868,10.951,350000.0
2006-07-25 13:26:00,10.871,10.956,10.819,10.866,550000.0
2006-07-25 13:27:00,10.852,10.953,10.852,10.899,500000.0
2006-07-25 13:28:00,10.865,10.897,10.76,10.814,400000.0
2006-07-25 13:29:00,10.904,10.911,10.761,10.875,350000.0
2006-07-25 13:31:00,10.762,10.87,10.755,10.87,450000.0
2006-07-25 13:32:00,10.861,10.978,10.826,10.826,500000.0
2006-07-25 13:33:00,10.856,10.923,10.819,10.859,350000.0
2006-07-25 13:34:00,10.81,10.971,10.81,10.855,350000.0
2006-07-25 13:35:00,10.897,10.963,10.839,10.839,400000.0
2006-07-25 13:36:00,10.878,10.97,10.827,10.918,450000.0
2006-07-25 13:37:00,10.837,10.919,10.837,10.919,350000.0
2006-07-25 13:38:00,10.892,10.971,10.863,10.971,400000.0
2006-07-25 13:39:00,10.925,10.966,10.856,10.938,500000.0
2006-07-25 13:41:00,10.868,10.965,10.865,10.944,400000.0
2006-07-25 13:42:00,10.93,10.93,10.834,10.897,350000.0
2006-07-25 13:43:00,10.924,10.987,10.859,10.932,500000.0
2006-07-25 13:46:00,10.874,10.95,10.831,10.89,450000.0
2006-07-25 13:47:00,10.854,10.937,10.818,10.874,300000.0
2006-07-25 13:48:00,10.938,10.961,10.853,10.925,400000.0
2006-07-25 13:49:00,10.822,10.955,10.822,10.925,350000.0
2006-07-25 13:50:00,10.854,10.916,10.854,10.916,450000.0
2006-07-25 13:52:00,10.96,10.96,10.837,10.932,350000.0
2006-07-25 13:53:00,10.863,10.931,10.824,10.849,450000.0
2006-07-25 13:55:00,10.899,10.952,10.872,10.905,350000.0
2006-07-25 13:57:00,10.882,10.967,10.847,10.916,550000.0
2006-07-25 13:58:00,10.802,10.925,10.802,10.87,500000.0
2006-07-25 13:59:00,10.948,10.958,10.893,10.943,350000.0
2006-07-25 14:01:00,10.906,10.961,10.867,10.961,400000.0
2006-07-25 14:02:00,10.908,10.953,10.828,10.878,350000.0
2006-07-25 14:04:00,10.841,10.968,10.841,10.861,550000.0
2006-07-25 14:05:00,10.915,10.928,10.83,10.928,450000.0
2006-07-25 14:06:00,10.836,10.941,10.825,10.932,500000.0
2006-07-25 14:07:00,10.938,10.955,10.847,10.862,900000.0
2006-07-25 14:09:00,10.852,11.029,10.836,10.898,550000.0
2006-07-25 14:11:00,10.894,10.947,10.853,10.947,400000.0
2006-07-25 14:12:00,10.964,10.965,10.921,10.962,450000.0
2006-07-25 14:14:00,10.845,10.957,10.818,10.885,500000.0
2006-07-25 14:15:00,10.867,11.056,10.864,10.865,500000.0
2006-07-25 14:16:00,10.826,10.934,10.803,10.884,450000.0
2006-07-25 14:17:00,10.903,10.941,10.858,10.889,450000.0
2006-07-25 14:19:00,10.937,10.974,10.833,10.974,500000.0
2006-07-25 14:20:00,10.88,10.941,10.872,10.872,350000.0
2006-07-25 14:21:00,10.883,10.997,10.85,10.916,450000.0
2006-07-25 14:22:00,10.957,10.986,10.841,10.986,450000.0
2006-07-25 14:24:00,10.987,10.987,10.891,10.976,400000.0
2006-07-25 14:25:00,10.911,10.973,10.887,10.887,350000.0
2006-07-25 14:26:00,10.905,10.991,10.869,10.922,350000.0
2006-07-25 14:27:00,10.917,11.002,10.837,11.002,400000.0
2006-07-25 14:28:00,10.969,10.971,10.883,10.924,400000.0
2006-07-25 14:29:00,10.935,10.976,10.849,10.965,350000.0
2006-07-25 14:30:00,10.934,11.017,10.886,10.886,550000.0
2006-07-25 14:31:00,10.925,11.015,10.884,10.974,400000.0
2006-07-25 14:32:00,10.951,11.01,10.892,10.892,500000.0
2006-07-25 14:33:00,10.972,11.001,10.858,10.913,300000.0
2006-07-25 14:34:00,10.952,11.033,10.888,10.888,450000.0
2006-07-25 14:35:00,10.955,10.955,10.885,10.885,350000.0
2006-07-25 14:36:00,10.954,10.98,10.876,10.961,400000.0
2006-07-25 14:37:00,10.859,10.975,10.807,10.963,550000.0
2006-07-25 14:38:00,10.941,10.989,10.917,10.955,400000.0
2006-07-25 14:39:00,10.932,10.953,10.822,10.85,500000.0
2006-07-25 14:40:00,10.906,10.945,10.853,10.871,400000.0
2006-07-25 14:41:00,10.863,10.975,10.863,10.935,550000.0
2006-07-25 14:42:00,10.818,10.945,10.818,10.937,400000.0
2006-07-25 14:43:00,10.952,10.981,10.84,10.969,500000.0
2006-07-25 14:44:00,10.856,10.942,10.84,10.942,450000.0
2006-07-25 14:45:00,10.942,10.978,10.906,10.974,400000.0
2006-07-25 14:46:00,10.973,11.009,10.906,10.906,350000.0
2006-07-25 14:47:00,10.936,11.003,10.864,10.984,350000.0
2006-07-25 14:48:00,10.963,10.988,10.899,10.967,400000.0
2006-07-25 14:49:00,10.994,11.047,10.856,10.899,500000.0
2006-07-25 14:50:00,10.91,10.984,10.86,10.86,400000.0
2006-07-25 14:51:00,10.982,11.0,10.888,10.948,350000.0
2006-07-25 14:52:00,10.983,10.983,10.898,10.912,450000.0
2006-07-25 14:53:00,10.901,10.972,10.868,10.93,400000.0
2006-07-25 14:54:00,10.847,11.033,10.847,10.904,550000.0
2006-07-25 14:55:00,10.933,10.98,10.849,10.849,450000.0
2006-07-25 14:56:00,10.951,10.988,10.858,10.97,550000.0
2006-07-25 14:57:00,10.974,10.987,10.888,10.987,450000.0
2006-07-25 14:58:00,10.929,10.999,10.888,10.948,400000.0
2006-07-25 14:59:00,10.902,11.006,10.87,10.989,550000.0
2006-07-25 15:00:00,10.869,11.007,10.869,10.915,450000.0
2006-07-25 15:01:00,10.949,10.99,10.859,10.942,450000.0
2006-07-25 15:02:00,10.878,10.997,10.859,10.948,450000.0
2006-07-25 15:03:00,10.957,10.984,10.844,10.984,500000.0
2006-07-25 15:04:00,10.918,10.996,10.899,10.906,550000.0
2006-07-25 15:05:00,10.886,10.985,10.885,10.905,550000.0
2006-07-25 15:06:00,10.961,10.961,10.918,10.918,400000.0
2006-07-25 15:07:00,10.878,10.98,10.829,10.906,350000.0
2006-07-25 15:08:00,10.812,10.942,10.808,10.896,500000.0
2006-07-25 15:09:00,10.977,10.985,10.843,10.857,450000.0
2006-07-25 15:10:00,10.879,10.97,10.841,10.89,400000.0
2006-07-25 15:11:00,10.879,10.97,10.831,10.858,500000.0
2006-07-25 15:12:00,10.915,10.972,10.846,10.846,250000.0
2006-07-25 15:13:00,10.929,10.969,10.884,10.963,400000.0
2006-07-25 15:14:00,10.913,10.938,10.816,10.865,400000.0
2006-07-25 15:15:00,10.824,10.953,10.824,10.899,400000.0
2006-07-25 15:16:00,10.921,10.949,10.833,10.913,350000.0
2006-07-25 15:17:00,10.898,10.945,10.835,10.901,450000.0
2006-07-25 15:18:00,10.954,10.954,10.845,10.895,400000.0
2006-07-25 15:19:00,10.905,10.961,10.868,10.918,450000.0
2006-07-25 15:20:00,10.878,10.952,10.837,10.952,400000.0
2006-07-25 15:21:00,10.976,10.976,10.86,10.88,500000.0
2006-07-25 15:22:00,10.953,10.961,10.873,10.922,450000.0
2006-07-25 15:23:00,10.877,10.94,10.877,10.924,400000.0
2006-07-25 15:24:00,10.93,10.949,10.864,10.932,350000.0
2006-07-25 15:25:00,10.936,10.948,10.819,10.908,350000.0
2006-07-25 15:26:00,10.832,10.928,10.832,10.833,550000.0
2006-07-25 15:27:00,10.831,10.938,10.816,10.853,350000.0
2006-07-25 15:28:00,10.831,10.939,10.83,10.895,350000.0
2006-07-25 15:29:00,10.904,10.905,10.761,10.827,250000.0
2006-07-25 15:30:00,10.89,10.921,10.81,10.866,450000.0
2006-07-25 15:31:00,10.848,10.937,10.808,10.818,500000.0
2006-07-25 15:32:00,10.821,10.888,10.775,10.878,450000.0
2006-07-25 15:33:00,10.88,10.882,10.775,10.855,400000.0
2006-07-25 15:34:00,10.803,10.932,10.747,10.747,400000.0
2006-07-25 15:35:00,10.853,10.903,10.817,10.849,400000.0
2006-07-25 15:36:00,10.873,10.906,10.801,10.906,550000.0
2006-07-25 15:37:00,10.801,10.895,10.777,10.865,400000.0
2006-07-25 15:38:00,10.85,10.946,10.85,10.89,450000.0
2006-07-25 15:39:00,10.876,10.902,10.769,10.879,350000.0
2006-07-25 15:40:00,10.79,10.926,10.79,10.811,450000.0
2006-07-25 15:41:00,10.738,10.875,10.738,10.856,400000.0
2006-07-25 15:42:00,10.893,10.893,10.797,10.814,350000.0
2006-07-25 15:43:00,10.846,10.901,10.793,10.794,450000.0
2006-07-25 15:44:00,10.901,10.922,10.815,10.908,350000.0
2006-07-25 15:45:00,10.907,10.907,10.8,10.896,450000.0
2006-07-25 15:46:00,10.802,10.903,10.802,10.825,400000.0
2006-07-25 15:47:00,10.906,10.954,10.808,10.808,550000.0
2006-07-25 15:48:00,10.836,10.921,10.814,10.833,350000.0
2006-07-25 15:49:00,10.888,10.963,10.881,10.963,350000.0
2006-07-25 15:50:00,10.863,10.966,10.846,10.955,550000.0
2006-07-25 15:51:00,10.923,10.944,10.809,10.842,350000.0
2006-07-25 15:52:00,10.84,10.993,10.826,10.841,350000.0
2006-07-25 15:53:00,10.908,10.951,10.838,10.897,500000.0
2006-07-25 15:54:00,10.914,10.918,10.865,10.918,450000.0
2006-07-25 15:55:00,10.815,10.942,10.815,10.907,500000.0
2006-07-25 15:56:00,10.797,10.934,10.797,10.858,450000.0
2006-07-25 15:57:00,10.84,10.892,10.829,10.848,450000.0
2006-07-25 15:58:00,10.813,10.924,10.813,10.924,500000.0
2006-07-25 15:59:00,10.915,10.916,10.812,10.839,450000.0
2006-07-25 16:00:00,10.893,10.967,10.785,10.879,500000.0
2006-07-25 16:01:00,10.881,10.881,10.769,10.769,400000.0
2006-07-25 16:02:00,10.809,10.937,10.804,10.871,550000.0
2006-07-25 16:03:00,10.923,10.942,10.822,10.881,450000.0
2006-07-25 16:04:00,10.817,10.983,10.817,10.925,550000.0
2006-07-25 16:05:00,10.881,10.955,10.852,10.885,550000.0
2006-07-25 16:06:00,10.855,10.964,10.814,10.929,350000.0
2006-07-25 16:07:00,10.853,10.929,10.837,10.837,500000.0
2006-07-25 16:08:00,10.808,10.903,10.808,10.829,550000.0
2006-07-25 16:09:00,10.799,10.932,10.798,10.932,350000.0
2006-07-25 16:10:00,10.906,10.912,10.78,10.881,500000.0
2006-07-25 16:11:00,10.766,10.89,10.757,10.757,500000.0
2006-07-25 16:12:00,10.81,10.884,10.785,10.841,350000.0
2006-07-25 16:13:00,10.838,10.912,10.789,10.912,450000.0
2006-07-25 16:14:00,10.945,10.945,10.831,10.881,500000.0
2006-07-25 16:15:00,10.935,10.947,10.77,10.77,350000.0
2006-07-25 16:16:00,10.851,10.93,10.809,10.899,550000.0
2006-07-25 16:17:00,10.898,10.919,10.793,10.793,350000.0
2006-07-25 16:18:00,10.932,10.947,10.821,10.889,400000.0
2006-07-25 16:19:00,10.917,10.94,10.843,10.898,500000.0
2006-07-25 16:20:00,10.936,10.936,10.816,10.82,550000.0
2006-07-25 16:21:00,10.845,10.943,10.807,10.873,500000.0
2006-07-25 16:22:00,10.864,10.894,10.796,10.844,450000.0
2006-07-25 16:23:00,10.795,10.886,10.783,10.783,400000.0
2006-07-25 16:24:00,10.862,10.917,10.767,10.904,550000.0
2006-07-25 16:25:00,10.882,10.923,10.83,10.923,350000.0
2006-07-25 16:26:00,10.86,10.886,10.74,10.74,550000.0
2006-07-25 16:27:00,10.88,10.903,10.78,10.78,350000.0
2006-07-25 16:28:00,10.88,10.926,10.825,10.827,400000.0
2006-07-25 16:29:00,10.754,10.891,10.754,10.813,250000.0
2006-07-25 16:30:00,10.785,10.881,10.742,10.858,550000.0
2006-07-25 16:31:00,10.822,10.894,10.769,10.823,400000.0
2006-07-25 16:32:00,10.805,10.933,10.774,10.859,400000.0
2006-07-25 16:33:00,10.818,10.914,10.801,10.821,350000.0
2006-07-25 16:34:00,10.882,10.93,10.832,10.93,350000.0
2006-07-25 16:35:00,10.851,10.945,10.741,10.797,500000.0
2006-07-25 16:36:00,10.899,10.907,10.814,10.814,500000.0
2006-07-25 16:37:00,10.901,10.916,10.82,10.829,500000.0
2006-07-25 16:38:00,10.758,10.883,10.753,10.774,450000.0
2006-07-25 16:39:00,10.852,10.935,10.824,10.896,500000.0
2006-07-25 16:40:00,10.796,10.88,10.77,10.88,450000.0
2006-07-25 16:41:00,10.76,10.834,10.748,10.748,350000.0
2006-07-25 16:42:00,10.754,10.862,10.728,10.856,500000.0
2006-07-25 16:43:00,10.726,10.841,10.726,10.774,350000.0
2006-07-25 16:44:00,10.846,10.846,10.717,10.717,400000.0
2006-07-25 16:45:00,10.694,10.808,10.694,10.765,400000.0
2006-07-25 16:46:00,10.769,10.824,10.763,10.822,350000.0
2006-07-25 16:47:00,10.738,10.855,10.69,10.754,600000.0
2006-07-25 16:48:00,10.843,10.871,10.748,10.838,500000.0
2006-07-25 16:49:00,10.869,10.893,10.748,10.748,450000.0
2006-07-25 16:50:00,10.871,10.886,10.802,10.834,250000.0
2006-07-25 16:51:00,10.94,10.945,10.77,10.77,400000.0
2006-07-25 16:52:00,10.818,10.903,10.797,10.903,450000.0
2006-07-25 16:53:00,10.816,10.93,10.795,10.823,350000.0
2006-07-25 16:54:00,10.808,10.905,10.784,10.784,450000.0
2006-07-25 16:55:00,10.881,10.89,10.778,10.815,550000.0
2006-07-25 16:56:00,10.772,10.87,10.73,10.755,400000.0
2006-07-25 16:57:00,10.777,10.884,10.777,10.797,300000.0
2006-07-25 16:58:00,10.813,10.91,10.797,10.858,500000.0
2006-07-25 16:59:00,10.824,10.944,10.816,10.816,400000.0
2006-07-25 17:00:00,10.874,10.874,10.74,10.74,350000.0
2006-07-25 17:01:00,10.795,10.891,10.752,10.794,500000.0
2006-07-25 17:02:00,10.811,10.883,10.811,10.835,400000.0
2006-07-25 17:03:00,10.796,10.863,10.764,10.837,500000.0
2006-07-25 17:04:00,10.802,10.895,10.768,10.824,350000.0
2006-07-25 17:05:00,10.884,10.884,10.746,10.82,400000.0
2006-07-25 17:06:00,10.86,10.862,10.72,10.813,350000.0
2006-07-25 17:07:00,10.815,10.848,10.731,10.765,500000.0
2006-07-25 17:08:00,10.679,10.824,10.679,10.728,500000.0
2006-07-25 17:10:00,10.772,10.817,10.706,10.781,350000.0
2006-07-25 17:11:00,10.801,10.801,10.635,10.666,400000.0
2006-07-25 17:12:00,10.764,10.795,10.701,10.701,400000.0
2006-07-25 17:13:00,10.678,10.786,10.657,10.776,450000.0
2006-07-25 17:14:00,10.692,10.803,10.64,10.762,550000.0
2006-07-25 17:15:00,10.672,10.768,10.646,10.71,350000.0
2006-07-25 17:16:00,10.767,10.767,10.614,10.695,450000.0
2006-07-25 17:17:00,10.728,10.758,10.705,10.758,300000.0
2006-07-25 17:18:00,10.737,10.794,10.697,10.794,350000.0
2006-07-25 17:19:00,10.689,10.801,10.689,10.78,450000.0
2006-07-25 17:20:00,10.752,10.82,10.674,10.699,350000.0
2006-07-25 17:21:00,10.797,10.828,10.741,10.741,500000.0
2006-07-25 17:22:00,10.736,10.817,10.709,10.719,250000.0
2006-07-25 17:23:00,10.694,10.807,10.688,10.795,550000.0
2006-07-25 17:24:00,10.817,10.818,10.723,10.727,350000.0
2006-07-25 17:25:00,10.788,10.821,10.715,10.821,400000.0
2006-07-25 17:26:00,10.712,10.843,10.712,10.791,450000.0
2006-07-25 17:27:00,10.806,10.806,10.686,10.764,400000.0
2006-07-25 17:28:00,10.745,10.821,10.673,10.676,550000.0
2006-07-25 17:29:00,10.688,10.793,10.683,10.768,500000.0
2006-07-25 17:30:00,10.636,10.764,10.636,10.756,450000.0
2006-07-25 17:31:00,10.741,10.798,10.671,10.737,600000.0
2006-07-25 17:32:00,10.642,10.753,10.637,10.7,400000.0
2006-07-25 17:33:00,10.71,10.729,10.635,10.723,400000.0
2006-07-25 17:34:00,10.714,10.755,10.608,10.755,450000.0
2006-07-25 17:35:00,10.708,10.772,10.657,10.738,500000.0
2006-07-25 17:36:00,10.758,10.785,10.654,10.763,450000.0
2006-07-25 17:37:00,10.759,10.759,10.647,10.712,550000.0
2006-07-25 17:38:00,10.673,10.755,10.654,10.689,400000.0
2006-07-25 17:39:00,10.745,10.768,10.666,10.673,350000.0
2006-07-25 17:40:00,10.66,10.76,10.66,10.751,500000.0
2006-07-25 17:41:00,10.655,10.78,10.645,10.762,400000.0
2006-07-25 17:42:00,10.657,10.772,10.656,10.738,500000.0
2006-07-25 17:43:00,10.788,10.795,10.652,10.678,400000.0
2006-07-25 17:44:00,10.763,10.792,10.691,10.754,450000.0
2006-07-25 17:45:00,10.683,10.771,10.654,10.703,550000.0
2006-07-25 17:46:00,10.777,10.819,10.697,10.783,400000.0
2006-07-25 17:47:00,10.739,10.761,10.619,10.699,400000.0
2006-07-25 17:48:00,10.782,10.782,10.681,10.78,400000.0
2006-07-25 17:49:00,10.735,10.782,10.694,10.752,350000.0
2006-07-25 17:50:00,10.772,10.795,10.689,10.689,550000.0
2006-07-25 17:51:00,10.706,10.748,10.606,10.68,550000.0
2006-07-25 17:52:00,10.76,10.836,10.674,10.674,350000.0
2006-07-25 17:53:00,10.75,10.821,10.728,10.728,500000.0
2006-07-25 17:54:00,10.722,10.803,10.677,10.803,350000.0
2006-07-25 17:55:00,10.688,10.8,10.688,10.768,350000.0
2006-07-25 17:56:00,10.679,10.797,10.672,10.712,400000.0
2006-07-25 17:57:00,10.773,10.78,10.693,10.743,400000.0
2006-07-25 17:58:00,10.751,10.773,10.696,10.733,450000.0
2006-07-25 17:59:00,10.653,10.781,10.644,10.781,350000.0
2006-07-25 18:00:00,10.698,10.805,10.698,10.777,350000.0
2006-07-25 18:01:00,10.752,10.809,10.666,10.728,450000.0
2006-07-25 18:02:00,10.685,10.793,10.685,10.763,500000.0
2006-07-25 18:03:00,10.729,10.741,10.682,10.713,350000.0
2006-07-25 18:04:00,10.754,10.755,10.602,10.667,400000.0
2006-07-25 18:05:00,10.68,10.757,10.622,10.757,550000.0
2006-07-25 18:06:00,10.704,10.763,10.626,10.626,450000.0
2006-07-25 18:07:00,10.769,10.769,10.637,10.757,400000.0
2006-07-25 18:08:00,10.757,10.757,10.581,10.7,350000.0
2006-07-25 18:09:00,10.674,10.759,10.674,10.722,350000.0
2006-07-25 18:10:00,10.743,10.743,10.672,10.736,400000.0
2006-07-25 18:11:00,10.654,10.767,10.63,10.735,450000.0
2006-07-25 18:12:00,10.709,10.753,10.609,10.74,550000.0
2006-07-25 18:13:00,10.67,10.756,10.64,10.756,300000.0
2006-07-25 18:14:00,10.647,10.754,10.644,10.753,400000.0
2006-07-25 18:15:00,10.671,10.747,10.671,10.745,350000.0
2006-07-25 18:16:00,10.659,10.792,10.648,10.648,400000.0
2006-07-25 18:17:00,10.643,10.772,10.643,10.772,400000.0
2006-07-25 18:18:00,10.754,10.847,10.679,10.679,500000.0
2006-07-25 18:19:00,10.766,10.779,10.722,10.779,200000.0
2006-07-25 18:20:00,10.709,10.792,10.64,10.736,400000.0
2006-07-25 18:21:00,10.701,10.776,10.674,10.74,550000.0
2006-07-25 18:22:00,10.666,10.771,10.666,10.697,400000.0
2006-07-25 18:23:00,10.778,10.801,10.696,10.78,400000.0
2006-07-25 18:25:00,10.707,10.783,10.675,10.711,500000.0
2006-07-25 18:26:00,10.744,10.834,10.716,10.8,550000.0
2006-07-25 18:27:00,10.692,10.756,10.625,10.734,450000.0
2006-07-25 18:28:00,10.785,10.785,10.682,10.781,350000.0
2006-07-25 18:30:00,10.769,10.796,10.659,10.74,450000.0
2006-07-25 18:31:00,10.755,10.766,10.662,10.752,350000.0
2006-07-25 18:32:00,10.72,10.778,10.656,10.708,450000.0
2006-07-25 18:33:00,10.757,10.805,10.692,10.692,300000.0
2006-07-25 18:34:00,10.747,10.801,10.685,10.801,400000.0
2006-07-25 18:35:00,10.72,10.805,10.72,10.763,350000.0
2006-07-25 18:36:00,10.664,10.777,10.664,10.773,550000.0
2006-07-25 18:37:00,10.735,10.817,10.713,10.779,500000.0
2006-07-25 18:38:00,10.808,10.83,10.718,10.776,450000.0
2006-07-25 18:39:00,10.795,10.802,10.707,10.792,400000.0
2006-07-25 18:40:00,10.796,10.811,10.699,10.755,500000.0
2006-07-25 18:41:00,10.74,10.81,10.719,10.776,500000.0
2006-07-25 18:42:00,10.743,10.848,10.696,10.737,550000.0
2006-07-25 18:43:00,10.784,10.866,10.756,10.866,400000.0
2006-07-25 18:44:00,10.822,10.839,10.721,10.764,500000.0
2006-07-25 18:45:00,10.737,10.891,10.737,10.846,350000.0
2006-07-25 18:46:00,10.763,10.864,10.721,10.864,350000.0
2006-07-25 18:47:00,10.756,10.884,10.756,10.86,400000.0
2006-07-25 18:48:00,10.846,10.863,10.742,10.861,550000.0
2006-07-25 18:49:00,10.799,10.876,10.749,10.796,400000.0
2006-07-25 18:50:00,10.762,10.887,10.742,10.842,350000.0
2006-07-25 18:51:00,10.844,10.868,10.778,10.788,450000.0
2006-07-25 18:52:00,10.798,10.907,10.786,10.889,550000.0
2006-07-25 18:53:00,10.824,10.862,10.776,10.816,450000.0
2006-07-25 18:54:00,10.87,10.87,10.792,10.792,350000.0
2006-07-25 18:55:00,10.784,10.88,10.759,10.828,350000.0
2006-07-25 18:56:00,10.741,10.921,10.741,10.755,400000.0
2006-07-25 18:57:00,10.844,10.844,10.712,10.827,450000.0
2006-07-25 18:58:00,10.857,10.866,10.785,10.836,350000.0
2006-07-25 18:59:00,10.784,10.841,10.784,10.809,450000.0
2006-07-25 19:00:00,10.794,10.893,10.75,10.893,350000.0
2006-07-25 19:01:00,10.822,10.889,10.79,10.847,500000.0
2006-07-25 19:02:00,10.815,10.87,10.766,10.859,400000.0
2006-07-25 19:03:00,10.858,10.858,10.787,10.787,350000.0
2006-07-25 19:04:00,10.854,10.862,10.776,10.776,200000.0
2006-07-25 19:05:00,10.835,10.856,10.739,10.829,400000.0
2006-07-25 19:06:00,10.844,10.863,10.723,10.863,400000.0
2006-07-25 19:07:00,10.822,10.847,10.746,10.79,400000.0
2006-07-25 19:08:00,10.793,10.891,10.792,10.792,350000.0
2006-07-25 19:09:00,10.746,10.866,10.734,10.801,500000.0
2006-07-25 19:10:00,10.851,10.876,10.762,10.876,400000.0
2006-07-25 19:11:00,10.902,10.902,10.772,10.772,250000.0
2006-07-25 19:12:00,10.801,10.896,10.801,10.877,350000.0
2006-07-25 19:13:00,10.819,10.876,10.746,10.746,350000.0
2006-07-25 19:14:00,10.748,10.854,10.728,10.854,400000.0
2006-07-25 19:15:00,10.821,10.908,10.821,10.908,500000.0
2006-07-25 19:16:00,10.904,10.904,10.833,10.866,350000.0
2006-07-25 19:17:00,10.865,10.898,10.757,10.898,250000.0
2006-07-25 19:18:00,10.79,10.903,10.79,10.857,350000.0
2006-07-25 19:19:00,10.89,10.916,10.797,10.916,400000.0
2006-07-25 19:20:00,10.774,10.887,10.774,10.798,250000.0
2006-07-25 19:21:00,10.861,10.866,10.73,10.782,500000.0
2006-07-25 19:22:00,10.852,10.891,10.757,10.78,400000.0
2006-07-25 19:23:00,10.85,10.85,10.742,10.742,350000.0
2006-07-25 19:24:00,10.811,10.854,10.726,10.828,350000.0
2006-07-25 19:25:00,10.778,10.867,10.778,10.857,450000.0
2006-07-25 19:26:00,10.859,10.861,10.734,10.776,450000.0
2006-07-25 19:27:00,10.765,10.881,10.765,10.848,250000.0
2006-07-25 19:28:00,10.782,10.888,10.782,10.797,350000.0
2006-07-25 19:29:00,10.767,10.863,10.767,10.819,400000.0
2006-07-25 19:30:00,10.854,10.854,10.71,10.737,400000.0
2006-07-25 19:32:00,10.772,10.841,10.747,10.782,600000.0
2006-07-25 19:33:00,10.755,10.876,10.755,10.865,250000.0
2006-07-25 19:34:00,10.743,10.845,10.727,10.845,450000.0
2006-07-25 19:35:00,10.832,10.834,10.748,10.806,350000.0
2006-07-25 19:36:00,10.765,10.85,10.705,10.85,350000.0
2006-07-25 19:37:00,10.795,10.86,10.725,10.86,400000.0
2006-07-25 19:38:00,10.782,10.908,10.776,10.776,450000.0
2006-07-25 19:39:00,10.819,10.861,10.727,10.769,450000.0
2006-07-25 19:46:00,10.836,10.836,10.762,10.799,200000.0
2006-07-25 19:49:00,10.794,10.83,10.746,10.785,250000.0
2006-07-25 19:50:00,10.824,10.827,10.824,10.827,100000.0
2006-07-25 19:59:00,10.84,10.863,10.84,10.863,100000.0
2006-07-25 20:00:00,10.738,10.817,10.738,10.779,150000.0
2006-07-25 20:01:00,10.82,10.862,10.751,10.751,500000.0
2006-07-25 20:02:00,10.779,10.807,10.745,10.807,150000.0
2006-07-25 20:05:00,10.851,10.869,10.754,10.869,400000.0
2006-07-25 20:07:00,10.827,10.88,10.753,10.773,500000.0
2006-07-25 20:08:00,10.749,10.872,10.742,10.835,250000.0
2006-07-25 20:09:00,10.855,10.866,10.806,10.84,400000.0
2006-07-25 20:10:00,10.785,10.878,10.752,10.878,150000.0
2006-07-25 20:11:00,10.875,10.901,10.77,10.814,350000.0
2006-07-25 20:12:00,10.842,10.863,10.79,10.793,350000.0
2006-07-25 20:14:00,10.83,10.87,10.73,10.826,650000.0
2006-07-25 20:16:00,10.862,10.862,10.776,10.776,250000.0
2006-07-25 20:17:00,10.879,10.885,10.77,10.876,550000.0
2006-07-25 20:18:00,10.893,10.898,10.789,10.898,500000.0
2006-07-25 20:19:00,10.815,10.966,10.815,10.827,450000.0
2006-07-25 20:21:00,10.852,10.864,10.741,10.81,400000.0
2006-07-25 20:22:00,10.873,10.876,10.762,10.762,400000.0
2006-07-25 20:23:00,10.73,10.827,10.692,10.825,550000.0
2006-07-25 20:24:00,10.748,10.817,10.748,10.817,100000.0
2006-07-25 20:25:00,10.829,10.829,10.672,10.725,350000.0
2006-07-25 20:26:00,10.822,10.846,10.732,10.844,350000.0
2006-07-25 20:27:00,10.814,10.846,10.76,10.823,550000.0
2006-07-25 20:28:00,10.764,10.875,10.759,10.78,450000.0
2006-07-25 20:31:00,10.85,10.903,10.771,10.834,550000.0
2006-07-25 20:32:00,10.813,10.854,10.813,10.853,200000.0
2006-07-25 20:33:00,10.888,10.888,10.747,10.835,600000.0
2006-07-25 20:34:00,10.831,10.878,10.766,10.878,150000.0
2006-07-25 20:35:00,10.747,10.82,10.747,10.788,250000.0
2006-07-25 20:36:00,10.747,10.863,10.747,10.781,250000.0
2006-07-25 20:37:00,10.855,10.855,10.713,10.837,400000.0
2006-07-25 20:38:00,10.798,10.882,10.742,10.876,250000.0
2006-07-25 20:39:00,10.762,10.889,10.752,10.855,650000.0
2006-07-25 20:41:00,10.843,10.843,10.777,10.786,350000.0
2006-07-25 20:42:00,10.754,10.874,10.753,10.768,300000.0
2006-07-25 20:43:00,10.855,10.859,10.795,10.796,350000.0
2006-07-25 20:44:00,10.779,10.845,10.737,10.843,500000.0
2006-07-25 20:45:00,10.828,10.866,10.732,10.843,600000.0
2006-07-25 20:46:00,10.817,10.848,10.758,10.848,150000.0
2006-07-25 20:47:00,10.786,10.842,10.744,10.747,350000.0
2006-07-25 20:48:00,10.792,10.86,10.751,10.86,800000.0
2006-07-25 20:50:00,10.86,10.86,10.741,10.771,450000.0
2006-07-25 20:54:00,10.742,10.834,10.734,10.749,300000.0
2006-07-25 20:55:00,10.858,10.873,10.757,10.848,350000.0
2006-07-25 20:56:00,10.766,10.875,10.766,10.842,350000.0
2006-07-25 20:57:00,10.79,10.862,10.79,10.827,250000.0
2006-07-25 20:58:00,10.82,10.864,10.697,10.816,450000.0
2006-07-25 20:59:00,10.775,10.884,10.754,10.754,450000.0
2006-07-25 21:00:00,10.779,10.89,10.779,10.839,300000.0
2006-07-25 21:02:00,10.829,10.829,10.702,10.762,300000.0
2006-07-25 21:03:00,10.862,10.862,10.762,10.762,100000.0
2006-07-25 21:05:00,10.796,10.869,10.733,10.827,550000.0
2006-07-25 21:06:00,10.867,10.884,10.779,10.804,500000.0
2006-07-25 21:08:00,10.835,10.835,10.743,10.779,200000.0
2006-07-25 21:15:00,10.781,10.869,10.729,10.869,450000.0
2006-07-25 21:16:00,10.806,10.837,10.728,10.728,300000.0
2006-07-25 21:17:00,10.73,10.842,10.73,10.769,250000.0
2006-07-25 21:18:00,10.833,10.871,10.73,10.78,500000.0
2006-07-25 21:20:00,10.864,10.908,10.767,10.8,300000.0
2006-07-25 21:21:00,10.826,10.897,10.818,10.897,150000.0
2006-07-25 21:25:00,10.788,10.877,10.76,10.862,600000.0
2006-07-25 21:26:00,10.855,10.894,10.799,10.864,400000.0
2006-07-25 21:27:00,10.826,10.867,10.78,10.78,150000.0
2006-07-25 21:35:00,10.862,10.874,10.762,10.863,650000.0
2006-07-25 21:37:00,10.813,10.868,10.769,10.822,400000.0
2006-07-25 21:38:00,10.783,10.901,10.783,10.824,250000.0
2006-07-25 21:40:00,10.867,10.887,10.766,10.847,350000.0
2006-07-25 21:41:00,10.782,10.917,10.782,10.832,350000.0
2006-07-25 21:42:00,10.88,10.906,10.754,10.895,750000.0
2006-07-25 21:43:00,10.918,10.938,10.807,10.91,500000.0
2006-07-25 21:46:00,10.831,10.894,10.768,10.816,400000.0
2006-07-25 21:48:00,10.84,10.919,10.795,10.919,700000.0
2006-07-25 21:51:00,10.883,10.924,10.801,10.832,600000.0
2006-07-25 21:53:00,10.886,10.886,10.802,10.873,400000.0
2006-07-25 21:54:00,10.875,10.927,10.796,10.796,350000.0
2006-07-25 21:55:00,10.884,10.884,10.847,10.855,250000.0
2006-07-25 21:56:00,10.894,10.905,10.811,10.861,400000.0
2006-07-25 21:57:00,10.936,10.936,10.824,10.824,150000.0
2006-07-25 21:58:00,10.834,10.934,10.834,10.934,100000.0
2006-07-25 21:59:00,10.8,10.938,10.8,10.843,300000.0
2006-07-25 22:00:00,10.865,10.929,10.851,10.854,300000.0
2006-07-25 22:01:00,10.91,10.915,10.803,10.803,150000.0
2006-07-25 22:04:00,10.906,10.913,10.819,10.852,250000.0
2006-07-25 22:05:00,10.904,10.904,10.804,10.837,300000.0
2006-07-25 22:06:00,10.811,10.914,10.811,10.884,450000.0
2006-07-25 22:08:00,10.875,10.875,10.783,10.819,200000.0
2006-07-25 22:09:00,10.8,10.873,10.799,10.873,150000.0
2006-07-25 22:10:00,10.791,10.904,10.791,10.876,300000.0
2006-07-25 22:12:00,10.877,10.877,10.793,10.825,200000.0
2006-07-25 22:14:00,10.887,10.887,10.803,10.835,200000.0
2006-07-25 22:16:00,10.879,10.895,10.781,10.859,450000.0
2006-07-25 22:17:00,10.775,10.87,10.775,10.87,350000.0
2006-07-25 22:18:00,10.883,10.883,10.847,10.847,150000.0
2006-07-25 22:20:00,10.868,10.871,10.76,10.851,300000.0
2006-07-25 22:21:00,10.777,10.896,10.751,10.754,550000.0
2006-07-25 22:22:00,10.815,10.912,10.803,10.912,150000.0
2006-07-25 22:23:00,10.878,10.904,10.752,10.864,500000.0
2006-07-25 22:24:00,10.88,10.899,10.769,10.883,550000.0
2006-07-25 22:25:00,10.877,10.885,10.827,10.875,300000.0
2006-07-25 22:26:00,10.86,10.909,10.794,10.858,300000.0
2006-07-25 22:27:00,10.805,10.907,10.805,10.907,200000.0
2006-07-25 22:28:00,10.777,10.851,10.777,10.791,250000.0
2006-07-25 22:33:00,10.802,10.921,10.802,10.83,450000.0
2006-07-25 22:34:00,10.839,10.863,10.718,10.735,600000.0
2006-07-25 22:37:00,10.822,10.859,10.822,10.844,150000.0
2006-07-25 22:42:00,10.8,10.891,10.8,10.851,250000.0
2006-07-25 22:43:00,10.813,10.835,10.779,10.788,450000.0
2006-07-25 22:47:00,10.845,10.845,10.761,10.794,200000.0
2006-07-25 22:55:00,10.805,10.887,10.758,10.792,400000.0
2006-07-25 23:14:00,10.835,10.835,10.735,10.774,200000.0
2006-07-25 23:23:00,10.85,10.85,10.77,10.804,200000.0
2006-07-25 23:41:00,10.861,10.901,10.85,10.855,300000.0
2006-07-25 23:48:00,10.84,10.84,10.807,10.808,200000.0
2006-07-25 23:51:00,10.863,10.863,10.779,10.813,200000.0
2006-07-26 00:00:00,10.824,10.883,10.8,10.8,300000.0
2006-07-26 00:07:00,10.877,10.877,10.794,10.825,200000.0
2006-07-26 00:09:00,10.853,10.877,10.79,10.862,200000.0
2006-07-26 00:16:00,10.78,10.869,10.78,10.869,150000.0
2006-07-26 00:21:00,10.853,10.853,10.851,10.851,100000.0
2006-07-26 00:23:00,10.783,10.858,10.766,10.852,250000.0
2006-07-26 00:24:00,10.79,10.795,10.79,10.795,100000.0
2006-07-26 00:25:00,10.796,10.877,10.796,10.877,250000.0
2006-07-26 00:29:00,10.905,10.905,10.832,10.832,300000.0
2006-07-26 00:34:00,10.855,10.855,10.755,10.794,200000.0
2006-07-26 00:43:00,10.867,10.908,10.803,10.819,400000.0
2006-07-26 00:49:00,10.851,10.853,10.851,10.853,100000.0
2006-07-26 00:55:00,10.863,10.863,10.764,10.803,200000.0
2006-07-26 00:57:00,10.876,10.876,10.792,10.825,200000.0
2006-07-26 01:05:00,10.922,10.922,10.769,10.811,450000.0
2006-07-26 01:08:00,10.885,10.885,10.806,10.841,200000.0
2006-07-26 01:15:00,10.885,10.885,10.785,10.824,200000.0
2006-07-26 01:22:00,10.776,10.869,10.776,10.834,300000.0
2006-07-26 01:23:00,10.88,10.885,10.843,10.867,200000.0
2006-07-26 01:25:00,10.88,10.88,10.858,10.858,150000.0
2006-07-26 01:27:00,10.887,10.887,10.818,10.856,200000.0
2006-07-26 01:32:00,10.832,10.879,10.832,10.879,100000.0
2006-07-26 01:37:00,10.925,10.925,10.833,10.869,200000.0
2006-07-26 01:47:00,10.91,10.91,10.806,10.844,200000.0
2006-07-26 01:49:00,10.912,10.946,10.828,10.867,550000.0
2006-07-26 01:56:00,10.891,10.891,10.786,10.825,200000.0
2006-07-26 01:58:00,10.881,10.905,10.812,10.854,350000.0
2006-07-26 02:00:00,10.882,10.882,10.778,10.815,200000.0
2006-07-26 02:01:00,10.778,10.778,10.768,10.768,150000.0
2006-07-26 02:09:00,10.894,10.894,10.894,10.894,50000.0
2006-07-26 02:10:00,10.826,10.889,10.761,10.811,550000.0
2006-07-26 02:11:00,10.869,10.883,10.77,10.81,400000.0
2006-07-26 02:12:00,10.836,10.868,10.765,10.85,200000.0
2006-07-26 02:13:00,10.788,10.816,10.744,10.777,350000.0
2006-07-26 02:14:00,10.778,10.864,10.722,10.864,500000.0
2006-07-26 02:15:00,10.757,10.869,10.724,10.869,650000.0
2006-07-26 02:16:00,10.779,10.849,10.745,10.746,450000.0
2006-07-26 02:17:00,10.821,10.885,10.762,10.852,400000.0
2006-07-26 02:18:00,10.805,10.869,10.759,10.854,500000.0
2006-07-26 02:19:00,10.894,10.894,10.763,10.768,300000.0
2006-07-26 02:20:00,10.798,10.798,10.798,10.798,50000.0
2006-07-26 02:21:00,10.769,10.825,10.769,10.778,150000.0
2006-07-26 02:22:00,10.802,10.86,10.802,10.86,250000.0
2006-07-26 02:23:00,10.855,10.855,10.792,10.822,400000.0
2006-07-26 02:24:00,10.8,10.8,10.79,10.79,150000.0
2006-07-26 02:25:00,10.807,10.857,10.741,10.832,550000.0
2006-07-26 02:26:00,10.724,10.822,10.724,10.747,450000.0
2006-07-26 02:27:00,10.729,10.835,10.727,10.787,500000.0
2006-07-26 02:28:00,10.76,10.874,10.755,10.844,500000.0
2006-07-26 02:29:00,10.725,10.824,10.715,10.749,500000.0
2006-07-26 02:32:00,10.679,10.781,10.661,10.757,700000.0
2006-07-26 02:35:00,10.71,10.803,10.704,10.704,350000.0
2006-07-26 02:36:00,10.818,10.865,10.762,10.762,200000.0
2006-07-26 02:38:00,10.799,10.848,10.799,10.848,150000.0
2006-07-26 02:39:00,10.83,10.83,10.758,10.758,100000.0
2006-07-26 02:41:00,10.827,10.827,10.718,10.756,250000.0
2006-07-26 02:42:00,10.745,10.745,10.732,10.732,100000.0
2006-07-26 02:44:00,10.779,10.83,10.723,10.77,400000.0
2006-07-26 02:45:00,10.833,10.833,10.763,10.813,400000.0
2006-07-26 02:46:00,10.865,10.865,10.736,10.789,500000.0
2006-07-26 02:47:00,10.843,10.843,10.74,10.807,300000.0
2006-07-26 02:48:00,10.778,10.877,10.778,10.877,300000.0
2006-07-26 02:49:00,10.868,10.868,10.772,10.836,350000.0
2006-07-26 02:50:00,10.848,10.869,10.798,10.869,250000.0
2006-07-26 02:51:00,10.865,10.875,10.709,10.864,650000.0
2006-07-26 02:52:00,10.816,10.892,10.751,10.8,300000.0
2006-07-26 02:54:00,10.705,10.817,10.698,10.817,450000.0
2006-07-26 02:55:00,10.767,10.861,10.767,10.797,550000.0
2006-07-26 03:00:00,10.753,10.867,10.753,10.755,250000.0
2006-07-26 03:01:00,10.755,10.838,10.755,10.838,100000.0
2006-07-26 03:03:00,10.864,10.864,10.78,10.814,200000.0
2006-07-26 03:06:00,10.86,10.86,10.757,10.796,300000.0
2006-07-26 03:08:00,10.883,10.883,10.748,10.836,650000.0
2006-07-26 03:09:00,10.773,10.9,10.773,10.819,500000.0
2006-07-26 03:11:00,10.851,10.886,10.794,10.853,500000.0
2006-07-26 03:12:00,10.775,10.871,10.775,10.871,100000.0
2006-07-26 03:14:00,10.802,10.845,10.759,10.845,450000.0
2006-07-26 03:16:00,10.887,10.899,10.757,10.897,400000.0
2006-07-26 03:17:00,10.894,10.894,10.839,10.88,200000.0
2006-07-26 03:18:00,10.811,10.884,10.76,10.845,450000.0
2006-07-26 03:19:00,10.828,10.867,10.735,10.817,700000.0
2006-07-26 03:21:00,10.698,10.781,10.698,10.758,200000.0
2006-07-26 03:22:00,10.761,10.821,10.715,10.758,500000.0
2006-07-26 03:24:00,10.776,10.899,10.733,10.874,500000.0
2006-07-26 03:25:00,10.823,10.861,10.738,10.806,350000.0
2006-07-26 03:26:00,10.727,10.873,10.727,10.826,600000.0
2006-07-26 03:27:00,10.761,10.831,10.725,10.808,650000.0
2006-07-26 03:28:00,10.743,10.859,10.742,10.744,600000.0
2006-07-26 03:29:00,10.825,10.872,10.742,10.82,600000.0
2006-07-26 03:31:00,10.879,10.879,10.781,10.804,350000.0
2006-07-26 03:32:00,10.826,10.826,10.748,10.825,450000.0
2006-07-26 03:34:00,10.731,10.865,10.73,10.795,550000.0
2006-07-26 03:35:00,10.858,10.858,10.745,10.838,400000.0
2006-07-26 03:37:00,10.821,10.824,10.795,10.824,150000.0
2006-07-26 03:39:00,10.787,10.884,10.737,10.78,600000.0
2006-07-26 03:41:00,10.73,10.85,10.694,10.797,500000.0
2006-07-26 03:46:00,10.801,10.867,10.773,10.867,250000.0
2006-07-26 03:47:00,10.774,10.809,10.681,10.758,400000.0
2006-07-26 03:48:00,10.8,10.813,10.711,10.711,350000.0
2006-07-26 03:49:00,10.782,10.83,10.752,10.813,450000.0
2006-07-26 03:50:00,10.775,10.856,10.726,10.759,500000.0
2006-07-26 03:51:00,10.749,10.841,10.709,10.753,450000.0
2006-07-26 03:52:00,10.702,10.849,10.702,10.833,250000.0
2006-07-26 03:55:00,10.842,10.842,10.707,10.796,450000.0
2006-07-26 03:56:00,10.834,10.849,10.713,10.805,400000.0
2006-07-26 03:58:00,10.817,10.851,10.735,10.813,600000.0
2006-07-26 03:59:00,10.808,10.808,10.808,10.808,50000.0
2006-07-26 04:01:00,10.806,10.823,10.706,10.815,350000.0
2006-07-26 04:05:00,10.816,10.816,10.732,10.765,200000.0
2006-07-26 04:07:00,10.766,10.807,10.717,10.752,300000.0
2006-07-26 04:08:00,10.831,10.831,10.69,10.722,250000.0
2006-07-26 04:09:00,10.806,10.818,10.718,10.784,400000.0
2006-07-26 04:11:00,10.729,10.825,10.704,10.793,400000.0
2006-07-26 04:12:00,10.732,10.797,10.714,10.714,200000.0
2006-07-26 04:13:00,10.767,10.767,10.668,10.697,300000.0
2006-07-26 04:14:00,10.693,10.84,10.693,10.798,550000.0
2006-07-26 04:15:00,10.758,10.805,10.692,10.703,550000.0
2006-07-26 04:16:00,10.816,10.833,10.698,10.698,350000.0
2006-07-26 04:18:00,10.789,10.82,10.68,10.68,400000.0
2006-07-26 04:19:00,10.771,10.837,10.737,10.762,450000.0
2006-07-26 04:20:00,10.737,10.827,10.695,10.827,400000.0
2006-07-26 04:22:00,10.792,10.799,10.687,10.739,400000.0
2006-07-26 04:23:00,10.781,10.844,10.781,10.844,150000.0
2006-07-26 04:26:00,10.701,10.737,10.701,10.737,100000.0
2006-07-26 04:29:00,10.718,10.832,10.702,10.801,600000.0
2006-07-26 04:32:00,10.805,10.805,10.731,10.764,250000.0
2006-07-26 04:33:00,10.756,10.776,10.756,10.776,150000.0
2006-07-26 04:35:00,10.711,10.791,10.68,10.78,350000.0
2006-07-26 04:37:00,10.789,10.845,10.714,10.745,400000.0
2006-07-26 04:38:00,10.752,10.832,10.752,10.752,300000.0
2006-07-26 04:40:00,10.753,10.803,10.681,10.681,350000.0
2006-07-26 04:45:00,10.702,10.799,10.698,10.78,650000.0
2006-07-26 04:46:00,10.825,10.857,10.733,10.779,450000.0
2006-07-26 04:47:00,10.799,10.799,10.692,10.798,350000.0
2006-07-26 04:48:00,10.691,10.801,10.691,10.801,250000.0
2006-07-26 04:49:00,10.758,10.771,10.735,10.762,250000.0
2006-07-26 04:52:00,10.786,10.786,10.673,10.764,200000.0
2006-07-26 04:54:00,10.837,10.859,10.722,10.722,200000.0
2006-07-26 04:55:00,10.732,10.798,10.732,10.798,150000.0
2006-07-26 04:57:00,10.797,10.824,10.797,10.824,100000.0
2006-07-26 04:59:00,10.696,10.846,10.691,10.836,700000.0
2006-07-26 05:01:00,10.805,10.805,10.721,10.754,200000.0
2006-07-26 05:03:00,10.731,10.808,10.724,10.794,250000.0
2006-07-26 05:06:00,10.704,10.822,10.704,10.785,550000.0
2006-07-26 05:07:00,10.837,10.837,10.689,10.745,300000.0
2006-07-26 05:08:00,10.722,10.832,10.716,10.801,500000.0
2006-07-26 05:09:00,10.83,10.83,10.687,10.776,700000.0
2006-07-26 05:12:00,10.694,10.864,10.694,10.787,300000.0
2006-07-26 05:13:00,10.836,10.836,10.692,10.832,300000.0
2006-07-26 05:15:00,10.795,10.795,10.703,10.739,250000.0
2006-07-26 05:16:00,10.712,10.76,10.69,10.731,400000.0
2006-07-26 05:17:00,10.721,10.799,10.717,10.782,400000.0
2006-07-26 05:18:00,10.806,10.832,10.7,10.782,350000.0
2006-07-26 05:19:00,10.726,10.798,10.688,10.798,150000.0
2006-07-26 05:20:00,10.788,10.804,10.683,10.804,450000.0
2006-07-26 05:22:00,10.779,10.779,10.69,10.724,250000.0
2006-07-26 05:24:00,10.694,10.81,10.652,10.716,500000.0
2006-07-26 05:25:00,10.68,10.777,10.628,10.712,300000.0
2006-07-26 05:27:00,10.787,10.787,10.707,10.742,200000.0
2006-07-26 05:29:00,10.705,10.775,10.682,10.682,150000.0
2006-07-26 05:30:00,10.757,10.786,10.733,10.78,400000.0
2006-07-26 05:32:00,10.807,10.807,10.696,10.736,450000.0
2006-07-26 05:33:00,10.697,10.853,10.697,10.835,500000.0
2006-07-26 05:34:00,10.826,10.826,10.695,10.775,700000.0
2006-07-26 05:35:00,10.795,10.869,10.726,10.824,800000.0
2006-07-26 05:36:00,10.687,10.804,10.687,10.737,600000.0
2006-07-26 05:37:00,10.746,10.768,10.694,10.768,300000.0
2006-07-26 05:38:00,10.729,10.805,10.72,10.72,550000.0
2006-07-26 05:39:00,10.728,10.789,10.652,10.654,400000.0
2006-07-26 05:41:00,10.759,10.806,10.678,10.806,350000.0
2006-07-26 05:43:00,10.714,10.782,10.674,10.674,550000.0
2006-07-26 05:44:00,10.768,10.813,10.713,10.778,400000.0
2006-07-26 05:46:00,10.673,10.793,10.671,10.683,350000.0
2006-07-26 05:47:00,10.714,10.788,10.646,10.788,250000.0
2006-07-26 05:48:00,10.782,10.817,10.708,10.817,300000.0
2006-07-26 05:49:00,10.799,10.799,10.648,10.735,350000.0
2006-07-26 05:51:00,10.763,10.797,10.721,10.775,450000.0
2006-07-26 05:52:00,10.778,10.801,10.671,10.781,450000.0
2006-07-26 05:53:00,10.684,10.771,10.669,10.771,450000.0
2006-07-26 05:54:00,10.725,10.772,10.712,10.734,350000.0
2006-07-26 05:56:00,10.798,10.798,10.702,10.765,350000.0
2006-07-26 05:58:00,10.698,10.773,10.674,10.713,350000.0
2006-07-26 05:59:00,10.776,10.777,10.776,10.777,100000.0
2006-07-26 06:01:00,10.679,10.779,10.659,10.767,550000.0
2006-07-26 06:02:00,10.788,10.788,10.685,10.707,400000.0
2006-07-26 06:03:00,10.779,10.781,10.688,10.774,200000.0
2006-07-26 06:05:00,10.738,10.83,10.686,10.697,450000.0
2006-07-26 06:06:00,10.677,10.799,10.677,10.687,500000.0
2006-07-26 06:07:00,10.704,10.774,10.675,10.773,400000.0
2006-07-26 06:08:00,10.796,10.821,10.705,10.705,500000.0
2006-07-26 06:09:00,10.783,10.783,10.674,10.775,250000.0
2006-07-26 06:10:00,10.778,10.808,10.733,10.733,250000.0
2006-07-26 06:11:00,10.674,10.781,10.674,10.781,150000.0
2006-07-26 06:12:00,10.789,10.8,10.699,10.699,250000.0
2006-07-26 06:13:00,10.769,10.811,10.683,10.722,400000.0
2006-07-26 06:14:00,10.771,10.818,10.672,10.818,350000.0
2006-07-26 06:15:00,10.67,10.836,10.663,10.753,500000.0
2006-07-26 06:17:00,10.794,10.794,10.69,10.726,200000.0
2006-07-26 06:19:00,10.71,10.815,10.675,10.724,450000.0
2006-07-26 06:22:00,10.785,10.785,10.693,10.729,200000.0
2006-07-26 06:26:00,10.787,10.787,10.684,10.684,400000.0
2006-07-26 06:29:00,10.779,10.779,10.732,10.732,150000.0
2006-07-26 06:30:00,10.806,10.806,10.707,10.771,250000.0
2006-07-26 06:31:00,10.77,10.77,10.672,10.699,550000.0
2006-07-26 06:32:00,10.774,10.808,10.696,10.751,300000.0
2006-07-26 06:34:00,10.812,10.812,10.691,10.691,400000.0
2006-07-26 06:35:00,10.77,10.796,10.702,10.705,350000.0
2006-07-26 06:36:00,10.795,10.803,10.728,10.803,450000.0
2006-07-26 06:38:00,10.734,10.841,10.707,10.801,500000.0
2006-07-26 06:39:00,10.663,10.792,10.663,10.683,350000.0
2006-07-26 06:40:00,10.733,10.784,10.722,10.725,300000.0
2006-07-26 06:42:00,10.789,10.833,10.701,10.833,650000.0
2006-07-26 06:43:00,10.715,10.79,10.694,10.745,500000.0
2006-07-26 06:45:00,10.751,10.814,10.683,10.683,450000.0
2006-07-26 06:47:00,10.799,10.801,10.676,10.796,550000.0
2006-07-26 06:49:00,10.667,10.791,10.667,10.695,550000.0
2006-07-26 06:50:00,10.765,10.802,10.677,10.802,200000.0
2006-07-26 06:52:00,10.709,10.817,10.697,10.791,600000.0
2006-07-26 06:53:00,10.729,10.791,10.69,10.718,450000.0
2006-07-26 06:56:00,10.786,10.786,10.702,10.734,200000.0
2006-07-26 06:59:00,10.8,10.8,10.671,10.713,300000.0
2006-07-26 07:00:00,10.726,10.735,10.677,10.735,150000.0
2006-07-26 07:01:00,10.766,10.794,10.651,10.794,500000.0
2006-07-26 07:02:00,10.738,10.809,10.668,10.809,550000.0
2006-07-26 07:04:00,10.781,10.788,10.75,10.75,150000.0
2006-07-26 07:09:00,10.741,10.823,10.722,10.823,450000.0
2006-07-26 07:11:00,10.729,10.774,10.729,10.774,100000.0
2006-07-26 07:12:00,10.775,10.816,10.705,10.816,250000.0
2006-07-26 07:13:00,10.75,10.791,10.701,10.701,200000.0
2006-07-26 07:14:00,10.756,10.806,10.754,10.792,350000.0
2006-07-26 07:16:00,10.805,10.84,10.805,10.84,100000.0
2006-07-26 07:18:00,10.797,10.801,10.737,10.793,400000.0
2006-07-26 07:20:00,10.689,10.814,10.67,10.789,600000.0
2006-07-26 07:21:00,10.787,10.829,10.715,10.756,450000.0
2006-07-26 07:22:00,10.77,10.832,10.742,10.786,300000.0
2006-07-26 07:23:00,10.829,10.843,10.751,10.836,450000.0
2006-07-26 07:24:00,10.811,10.833,10.713,10.82,450000.0
2006-07-26 07:25:00,10.846,10.846,10.754,10.779,400000.0
2006-07-26 07:26:00,10.834,10.834,10.666,10.708,550000.0
2006-07-26 07:27:00,10.854,10.861,10.739,10.861,250000.0
2006-07-26 07:28:00,10.814,10.849,10.716,10.741,400000.0
2006-07-26 07:29:00,10.757,10.849,10.735,10.792,350000.0
2006-07-26 07:30:00,10.84,10.84,10.717,10.733,350000.0
2006-07-26 07:32:00,10.766,10.831,10.718,10.759,450000.0
2006-07-26 07:33:00,10.81,10.843,10.717,10.717,350000.0
2006-07-26 07:34:00,10.847,10.856,10.757,10.817,350000.0
2006-07-26 07:35:00,10.789,10.83,10.711,10.83,250000.0
2006-07-26 07:37:00,10.734,10.903,10.734,10.829,450000.0
2006-07-26 07:38:00,10.827,10.827,10.737,10.805,400000.0
2006-07-26 07:42:00,10.817,10.851,10.744,10.811,400000.0
2006-07-26 07:43:00,10.758,10.886,10.736,10.834,450000.0
2006-07-26 07:44:00,10.844,10.898,10.77,10.795,300000.0
2006-07-26 07:45:00,10.758,10.815,10.723,10.815,400000.0
2006-07-26 07:53:00,10.744,10.841,10.744,10.841,200000.0
2006-07-26 07:54:00,10.744,10.816,10.744,10.762,250000.0
2006-07-26 07:57:00,10.773,10.817,10.724,10.817,250000.0
2006-07-26 07:58:00,10.75,10.805,10.701,10.762,450000.0
2006-07-26 08:01:00,10.759,10.842,10.709,10.709,350000.0
2006-07-26 08:03:00,10.713,10.796,10.711,10.785,450000.0
2006-07-26 08:04:00,10.749,10.831,10.715,10.715,350000.0
2006-07-26 08:05:00,10.77,10.874,10.754,10.801,550000.0
2006-07-26 08:06:00,10.757,10.823,10.731,10.773,400000.0
2006-07-26 08:07:00,10.836,10.836,10.702,10.827,500000.0
2006-07-26 08:08:00,10.758,10.847,10.716,10.738,650000.0
2006-07-26 08:09:00,10.782,10.869,10.758,10.759,500000.0
2006-07-26 08:10:00,10.825,10.825,10.729,10.729,250000.0
2006-07-26 08:11:00,10.817,10.828,10.725,10.813,300000.0
2006-07-26 08:12:00,10.761,10.845,10.704,10.764,350000.0
2006-07-26 08:13:00,10.846,10.86,10.76,10.763,400000.0
2006-07-26 08:14:00,10.735,10.852,10.735,10.815,400000.0
2006-07-26 08:15:00,10.734,10.849,10.734,10.849,250000.0
2006-07-26 08:16:00,10.77,10.836,10.769,10.803,250000.0
2006-07-26 08:17:00,10.74,10.832,10.728,10.814,650000.0
2006-07-26 08:18:00,10.818,10.858,10.749,10.824,550000.0
2006-07-26 08:19:00,10.75,10.828,10.75,10.789,250000.0
2006-07-26 08:20:00,10.871,10.871,10.715,10.808,550000.0
2006-07-26 08:21:00,10.754,10.83,10.706,10.754,550000.0
2006-07-26 08:22:00,10.743,10.854,10.726,10.735,350000.0
2006-07-26 08:23:00,10.727,10.83,10.727,10.83,300000.0
2006-07-26 08:24:00,10.846,10.846,10.748,10.748,250000.0
2006-07-26 08:26:00,10.841,10.841,10.737,10.836,500000.0
2006-07-26 08:27:00,10.767,10.821,10.767,10.82,350000.0
2006-07-26 08:29:00,10.745,10.857,10.74,10.82,400000.0
2006-07-26 08:32:00,10.856,10.887,10.745,10.821,350000.0
2006-07-26 08:33:00,10.813,10.879,10.733,10.828,400000.0
2006-07-26 08:35:00,10.756,10.837,10.756,10.837,100000.0
2006-07-26 08:36:00,10.841,10.871,10.753,10.782,500000.0
2006-07-26 08:38:00,10.849,10.892,10.752,10.78,650000.0
2006-07-26 08:40:00,10.828,10.891,10.797,10.851,650000.0
2006-07-26 08:42:00,10.881,10.881,10.758,10.849,450000.0
2006-07-26 08:43:00,10.892,10.892,10.815,10.815,150000.0
2006-07-26 08:45:00,10.865,10.918,10.825,10.825,350000.0
2006-07-26 08:46:00,10.874,10.886,10.757,10.848,500000.0
2006-07-26 08:51:00,10.844,10.883,10.765,10.817,350000.0
2006-07-26 08:52:00,10.765,10.869,10.749,10.838,450000.0
2006-07-26 08:53:00,10.869,10.889,10.801,10.868,400000.0
2006-07-26 08:54:00,10.871,10.871,10.768,10.78,350000.0
2006-07-26 08:55:00,10.883,10.887,10.745,10.887,250000.0
2006-07-26 08:56:00,10.808,10.893,10.774,10.847,550000.0
2006-07-26 08:57:00,10.853,10.921,10.784,10.86,550000.0
2006-07-26 08:58:00,10.881,10.881,10.759,10.819,200000.0
2006-07-26 08:59:00,10.884,10.896,10.766,10.85,500000.0
2006-07-26 09:02:00,10.75,10.859,10.75,10.791,550000.0
2006-07-26 09:03:00,10.764,10.873,10.763,10.763,450000.0
2006-07-26 09:04:00,10.851,10.892,10.753,10.889,400000.0
2006-07-26 09:07:00,10.752,10.893,10.752,10.873,400000.0
2006-07-26 09:10:00,10.868,10.879,10.758,10.877,350000.0
2006-07-26 09:11:00,10.856,10.856,10.718,10.778,550000.0
2006-07-26 09:12:00,10.851,10.88,10.714,10.764,550000.0
2006-07-26 09:13:00,10.804,10.884,10.753,10.884,450000.0
2006-07-26 09:14:00,10.859,10.893,10.798,10.799,500000.0
2006-07-26 09:16:00,10.808,10.897,10.764,10.794,350000.0
2006-07-26 09:18:00,10.857,10.875,10.779,10.849,400000.0
2006-07-26 09:19:00,10.874,10.887,10.758,10.887,450000.0
2006-07-26 09:20:00,10.815,10.886,10.776,10.777,450000.0
2006-07-26 09:21:00,10.841,10.907,10.816,10.907,550000.0
2006-07-26 09:22:00,10.855,10.89,10.798,10.89,250000.0
2006-07-26 09:23:00,10.798,10.879,10.741,10.851,450000.0
2006-07-26 09:24:00,10.775,10.868,10.775,10.825,400000.0
2006-07-26 09:26:00,10.805,10.881,10.805,10.881,100000.0
2006-07-26 09:27:00,10.795,10.881,10.757,10.757,300000.0
2006-07-26 09:32:00,10.832,10.89,10.775,10.89,450000.0
2006-07-26 09:33:00,10.845,10.878,10.719,10.878,450000.0
2006-07-26 09:34:00,10.851,10.888,10.759,10.866,300000.0
2006-07-26 09:37:00,10.833,10.856,10.721,10.835,400000.0
2006-07-26 09:39:00,10.915,10.935,10.782,10.887,500000.0
2006-07-26 09:47:00,10.772,10.863,10.769,10.848,300000.0
2006-07-26 09:48:00,10.909,10.928,10.796,10.83,450000.0
2006-07-26 09:49:00,10.85,10.902,10.775,10.81,350000.0
2006-07-26 09:52:00,10.9,10.9,10.78,10.869,400000.0
2006-07-26 09:53:00,10.749,10.863,10.749,10.758,400000.0
2006-07-26 09:54:00,10.881,10.902,10.761,10.856,350000.0
2006-07-26 09:55:00,10.864,10.905,10.79,10.803,400000.0
2006-07-26 09:57:00,10.811,10.913,10.78,10.862,500000.0
2006-07-26 09:59:00,10.796,10.889,10.756,10.889,450000.0
2006-07-26 10:00:00,10.865,10.865,10.738,10.845,550000.0
2006-07-26 10:01:00,10.832,10.91,10.758,10.872,500000.0
2006-07-26 10:02:00,10.802,10.947,10.802,10.878,350000.0
2006-07-26 10:03:00,10.823,10.837,10.721,10.752,400000.0
2006-07-26 10:05:00,10.746,10.882,10.746,10.882,400000.0
2006-07-26 10:06:00,10.787,10.881,10.714,10.881,450000.0
2006-07-26 10:08:00,10.9,10.9,10.766,10.888,300000.0
2006-07-26 10:10:00,10.866,10.88,10.762,10.867,550000.0
2006-07-26 10:11:00,10.866,10.866,10.736,10.736,500000.0
2006-07-26 10:12:00,10.854,10.854,10.735,10.804,350000.0
2006-07-26 10:13:00,10.789,10.871,10.741,10.757,500000.0
2006-07-26 10:14:00,10.807,10.858,10.74,10.804,500000.0
2006-07-26 10:15:00,10.87,10.87,10.775,10.823,350000.0
2006-07-26 10:18:00,10.716,10.84,10.698,10.84,450000.0
2006-07-26 10:19:00,10.772,10.856,10.729,10.811,400000.0
2006-07-26 10:20:00,10.799,10.853,10.748,10.748,550000.0
2006-07-26 10:21:00,10.816,10.87,10.801,10.864,400000.0
2006-07-26 10:23:00,10.863,10.877,10.735,10.828,450000.0
2006-07-26 10:24:00,10.878,10.898,10.751,10.889,900000.0
2006-07-26 10:28:00,10.881,10.881,10.744,10.777,350000.0
2006-07-26 10:29:00,10.866,10.866,10.683,10.826,900000.0
2006-07-26 10:30:00,10.776,10.841,10.715,10.77,400000.0
2006-07-26 10:33:00,10.833,10.861,10.726,10.861,400000.0
2006-07-26 10:38:00,10.758,10.935,10.758,10.874,400000.0
2006-07-26 10:40:00,10.852,10.865,10.745,10.847,550000.0
2006-07-26 10:43:00,10.819,10.897,10.765,10.77,400000.0
2006-07-26 10:45:00,10.83,10.868,10.726,10.809,350000.0
2006-07-26 10:49:00,10.894,10.894,10.763,10.767,600000.0
2006-07-26 10:50:00,10.826,10.859,10.739,10.74,800000.0
2006-07-26 10:51:00,10.831,10.864,10.713,10.845,550000.0
2006-07-26 10:52:00,10.842,10.915,10.691,10.825,950000.0
2006-07-26 10:53:00,10.785,10.871,10.722,10.781,500000.0
2006-07-26 10:54:00,10.849,10.874,10.748,10.748,400000.0
2006-07-26 10:55:00,10.825,10.838,10.695,10.807,800000.0
2006-07-26 10:58:00,10.771,10.872,10.735,10.802,350000.0
2006-07-26 11:03:00,10.785,10.868,10.727,10.776,550000.0
2006-07-26 11:04:00,10.864,10.864,10.76,10.843,400000.0
2006-07-26 11:08:00,10.721,10.831,10.679,10.831,350000.0
2006-07-26 11:10:00,10.703,10.855,10.703,10.786,400000.0
2006-07-26 11:11:00,10.853,10.881,10.757,10.86,350000.0
2006-07-26 11:12:00,10.878,10.896,10.778,10.849,550000.0
2006-07-26 11:15:00,10.786,10.898,10.786,10.812,400000.0
2006-07-26 11:16:00,10.801,10.866,10.791,10.866,500000.0
2006-07-26 11:17:00,10.874,10.874,10.761,10.87,350000.0
2006-07-26 11:18:00,10.79,10.838,10.79,10.812,350000.0
2006-07-26 11:21:00,10.867,10.867,10.731,10.834,450000.0
2006-07-26 11:22:00,10.881,10.967,10.764,10.764,400000.0
2006-07-26 11:23:00,10.761,10.899,10.761,10.772,500000.0
2006-07-26 11:26:00,10.831,10.859,10.731,10.859,400000.0
2006-07-26 11:27:00,10.761,10.87,10.761,10.87,500000.0
2006-07-26 11:29:00,10.779,10.867,10.759,10.789,500000.0
2006-07-26 11:30:00,10.862,10.862,10.747,10.747,500000.0
2006-07-26 11:31:00,10.852,10.884,10.784,10.838,350000.0
2006-07-26 11:32:00,10.84,10.872,10.773,10.773,450000.0
2006-07-26 11:33:00,10.74,10.861,10.73,10.805,350000.0
2006-07-26 11:34:00,10.848,10.848,10.785,10.844,250000.0
2006-07-26 11:36:00,10.792,10.898,10.749,10.794,550000.0
2006-07-26 11:37:00,10.767,10.868,10.728,10.828,400000.0
2006-07-26 11:40:00,10.77,10.835,10.73,10.805,400000.0
2006-07-26 11:41:00,10.744,10.837,10.744,10.783,350000.0
2006-07-26 11:42:00,10.732,10.833,10.732,10.829,350000.0
2006-07-26 11:43:00,10.863,10.868,10.766,10.868,350000.0
2006-07-26 11:45:00,10.751,10.817,10.719,10.817,550000.0
2006-07-26 11:46:00,10.833,10.891,10.762,10.78,400000.0
2006-07-26 11:48:00,10.807,10.836,10.741,10.835,400000.0
2006-07-26 11:49:00,10.835,10.876,10.753,10.816,350000.0
2006-07-26 11:50:00,10.821,10.866,10.747,10.866,350000.0
2006-07-26 11:51:00,10.737,10.869,10.737,10.838,450000.0
2006-07-26 11:52:00,10.755,10.842,10.705,10.842,450000.0
2006-07-26 11:55:00,10.796,10.863,10.749,10.863,350000.0
2006-07-26 11:56:00,10.802,10.854,10.774,10.779,350000.0
2006-07-26 12:00:00,10.818,10.818,10.725,10.725,350000.0
2006-07-26 12:01:00,10.854,10.854,10.759,10.775,500000.0
2006-07-26 12:02:00,10.857,10.887,10.751,10.751,400000.0
2006-07-26 12:04:00,10.799,10.89,10.77,10.77,350000.0
2006-07-26 12:05:00,10.838,10.863,10.739,10.779,350000.0
2006-07-26 12:06:00,10.844,10.855,10.784,10.855,350000.0
2006-07-26 12:07:00,10.87,10.888,10.756,10.816,450000.0
2006-07-26 12:08:00,10.858,10.865,10.749,10.865,450000.0
2006-07-26 12:09:00,10.75,10.846,10.75,10.778,350000.0
2006-07-26 12:11:00,10.765,10.8,10.706,10.729,300000.0
2006-07-26 12:12:00,10.711,10.846,10.711,10.737,350000.0
2006-07-26 12:16:00,10.768,10.832,10.714,10.767,400000.0
2006-07-26 12:17:00,10.816,10.849,10.799,10.844,400000.0
2006-07-26 12:18:00,10.834,10.843,10.754,10.754,450000.0
2006-07-26 12:19:00,10.788,10.853,10.72,10.753,450000.0
2006-07-26 12:21:00,10.836,10.89,10.77,10.856,500000.0
2006-07-26 12:22:00,10.879,10.879,10.75,10.827,400000.0
2006-07-26 12:23:00,10.848,10.848,10.717,10.734,400000.0
2006-07-26 12:24:00,10.87,10.881,10.785,10.868,600000.0
2006-07-26 12:26:00,10.858,10.858,10.727,10.785,450000.0
2006-07-26 12:27:00,10.828,10.854,10.733,10.84,550000.0
2006-07-26 12:29:00,10.847,10.894,10.741,10.853,500000.0
2006-07-26 12:30:00,10.751,10.874,10.749,10.874,450000.0
2006-07-26 12:31:00,10.839,10.839,10.773,10.829,350000.0
2006-07-26 12:32:00,10.739,10.881,10.739,10.764,300000.0
2006-07-26 12:33:00,10.84,10.878,10.752,10.789,550000.0
2006-07-26 12:36:00,10.868,10.868,10.751,10.833,350000.0
2006-07-26 12:37:00,10.868,10.886,10.782,10.782,500000.0
2006-07-26 12:38:00,10.832,10.863,10.723,10.793,450000.0
2006-07-26 12:40:00,10.805,10.868,10.751,10.792,450000.0
2006-07-26 12:41:00,10.821,10.858,10.738,10.858,450000.0
2006-07-26 12:42:00,10.754,10.895,10.754,10.84,550000.0
2006-07-26 12:46:00,10.744,10.874,10.737,10.737,500000.0
2006-07-26 12:47:00,10.779,10.872,10.726,10.796,350000.0
2006-07-26 12:50:00,10.817,10.885,10.776,10.776,400000.0
2006-07-26 12:52:00,10.795,10.889,10.776,10.85,500000.0
2006-07-26 12:54:00,10.839,10.84,10.716,10.787,450000.0
2006-07-26 12:57:00,10.817,10.869,10.741,10.741,400000.0
2006-07-26 12:58:00,10.783,10.872,10.738,10.757,400000.0
2006-07-26 12:59:00,10.805,10.839,10.733,10.839,450000.0
2006-07-26 13:01:00,10.721,10.864,10.721,10.814,400000.0
2006-07-26 13:03:00,10.8,10.878,10.736,10.736,450000.0
2006-07-26 13:04:00,10.793,10.864,10.737,10.746,450000.0
2006-07-26 13:06:00,10.864,10.864,10.738,10.831,450000.0
2006-07-26 13:07:00,10.88,10.88,10.746,10.812,500000.0
2006-07-26 13:08:00,10.799,10.892,10.775,10.775,400000.0
2006-07-26 13:10:00,10.829,10.882,10.763,10.763,500000.0
2006-07-26 13:13:00,10.878,10.878,10.732,10.849,450000.0
2006-07-26 13:18:00,10.75,10.893,10.75,10.853,400000.0
2006-07-26 13:19:00,10.783,10.864,10.742,10.765,400000.0
2006-07-26 13:21:00,10.737,10.849,10.737,10.737,350000.0
2006-07-26 13:23:00,10.794,10.87,10.749,10.754,350000.0
2006-07-26 13:24:00,10.832,10.862,10.743,10.769,450000.0
2006-07-26 13:26:00,10.801,10.879,10.754,10.799,550000.0
2006-07-26 13:33:00,10.777,10.841,10.749,10.781,350000.0
2006-07-26 13:38:00,10.792,10.885,10.767,10.864,400000.0
2006-07-26 13:41:00,10.733,10.839,10.727,10.836,400000.0
2006-07-26 13:43:00,10.843,10.87,10.735,10.829,500000.0
2006-07-26 13:44:00,10.75,10.86,10.732,10.781,350000.0
2006-07-26 13:46:00,10.772,10.843,10.746,10.809,450000.0
2006-07-26 13:47:00,10.85,10.85,10.767,10.767,100000.0
2006-07-26 13:48:00,10.812,10.832,10.721,10.793,400000.0
2006-07-26 13:50:00,10.759,10.793,10.733,10.793,450000.0
2006-07-26 13:52:00,10.85,10.867,10.735,10.836,350000.0
2006-07-26 13:53:00,10.764,10.865,10.724,10.773,450000.0
2006-07-26 13:57:00,10.784,10.866,10.749,10.749,400000.0
2006-07-26 13:58:00,10.73,10.851,10.73,10.851,350000.0
2006-07-26 14:02:00,10.854,10.854,10.737,10.803,350000.0
2006-07-26 14:03:00,10.824,10.824,10.74,10.816,350000.0
2006-07-26 14:04:00,10.725,10.841,10.719,10.841,350000.0
2006-07-26 14:08:00,10.793,10.839,10.737,10.794,400000.0
2006-07-26 14:09:00,10.718,10.851,10.716,10.757,550000.0
2006-07-26 14:10:00,10.711,10.823,10.711,10.766,350000.0
2006-07-26 14:11:00,10.784,10.837,10.743,10.837,400000.0
2006-07-26 14:13:00,10.813,10.813,10.707,10.736,350000.0
2006-07-26 14:15:00,10.711,10.851,10.711,10.758,500000.0
2006-07-26 14:17:00,10.81,10.816,10.737,10.768,450000.0
2006-07-26 14:19:00,10.828,10.876,10.742,10.846,500000.0
2006-07-26 14:20:00,10.736,10.831,10.736,10.748,350000.0
2006-07-26 14:21:00,10.739,10.837,10.686,10.751,450000.0
2006-07-26 14:22:00,10.801,10.831,10.692,10.831,450000.0
2006-07-26 14:23:00,10.751,10.838,10.751,10.779,400000.0
2006-07-26 14:24:00,10.841,10.841,10.766,10.84,400000.0
2006-07-26 14:25:00,10.759,10.813,10.719,10.732,350000.0
2006-07-26 14:26:00,10.756,10.847,10.706,10.776,350000.0
2006-07-26 14:27:00,10.8,10.855,10.739,10.855,400000.0
2006-07-26 14:28:00,10.818,10.871,10.744,10.812,400000.0
2006-07-26 14:29:00,10.791,10.845,10.712,10.836,350000.0
2006-07-26 14:30:00,10.791,10.833,10.703,10.703,550000.0
2006-07-26 14:31:00,10.746,10.852,10.746,10.832,400000.0
2006-07-26 14:32:00,10.803,10.833,10.72,10.751,500000.0
2006-07-26 14:33:00,10.842,10.88,10.727,10.783,300000.0
2006-07-26 14:34:00,10.801,10.84,10.702,10.702,450000.0
2006-07-26 14:35:00,10.805,10.819,10.748,10.748,350000.0
2006-07-26 14:36:00,10.811,10.875,10.769,10.875,400000.0
2006-07-26 14:37:00,10.81,10.904,10.787,10.9,550000.0
2006-07-26 14:38:00,10.864,10.915,10.84,10.875,400000.0
2006-07-26 14:39:00,10.897,10.956,10.79,10.811,500000.0
2006-07-26 14:40:00,10.838,10.892,10.781,10.812,400000.0
2006-07-26 14:41:00,10.766,10.887,10.765,10.862,550000.0
2006-07-26 14:42:00,10.784,10.879,10.763,10.868,400000.0
2006-07-26 14:43:00,10.875,10.902,10.757,10.902,500000.0
2006-07-26 14:44:00,10.801,10.871,10.785,10.86,450000.0
2006-07-26 14:45:00,10.85,10.946,10.833,10.906,400000.0
2006-07-26 14:46:00,10.907,10.945,10.821,10.83,350000.0
2006-07-26 14:47:00,10.863,10.921,10.781,10.903,350000.0
2006-07-26 14:48:00,10.877,10.905,10.812,10.884,400000.0
2006-07-26 14:49:00,10.899,10.904,10.755,10.755,500000.0
2006-07-26 14:50:00,10.823,10.898,10.766,10.766,400000.0
2006-07-26 14:51:00,10.898,10.943,10.838,10.908,350000.0
2006-07-26 14:52:00,10.941,10.941,10.819,10.865,450000.0
2006-07-26 14:53:00,10.861,10.931,10.834,10.841,400000.0
2006-07-26 14:54:00,10.755,10.922,10.755,10.842,550000.0
2006-07-26 14:55:00,10.887,10.927,10.802,10.802,450000.0
2006-07-26 14:56:00,10.893,10.908,10.759,10.893,550000.0
2006-07-26 14:57:00,10.938,10.948,10.855,10.941,450000.0
2006-07-26 14:58:00,10.857,10.915,10.827,10.897,400000.0
2006-07-26 14:59:00,10.87,10.95,10.816,10.95,550000.0
2006-07-26 15:00:00,10.838,10.965,10.838,10.875,450000.0
2006-07-26 15:01:00,10.913,10.971,10.863,10.955,450000.0
2006-07-26 15:02:00,10.863,10.967,10.832,10.883,450000.0
2006-07-26 15:03:00,10.891,10.951,10.81,10.951,500000.0
2006-07-26 15:04:00,10.835,10.927,10.777,10.799,550000.0
2006-07-26 15:05:00,10.805,10.958,10.805,10.857,550000.0
2006-07-26 15:06:00,10.9,10.907,10.864,10.864,400000.0
2006-07-26 15:07:00,10.824,10.96,10.824,10.894,350000.0
2006-07-26 15:08:00,10.767,10.901,10.76,10.85,500000.0
2006-07-26 15:09:00,10.898,10.93,10.802,10.811,450000.0
2006-07-26 15:10:00,10.837,10.987,10.814,10.852,400000.0
2006-07-26 15:11:00,10.844,10.965,10.823,10.834,500000.0
2006-07-26 15:12:00,10.84,10.92,10.822,10.842,400000.0
2006-07-26 15:13:00,10.886,10.94,10.843,10.938,400000.0
2006-07-26 15:14:00,10.904,10.949,10.852,10.949,400000.0
2006-07-26 15:15:00,10.815,10.928,10.813,10.876,400000.0
2006-07-26 15:16:00,10.865,10.953,10.829,10.938,550000.0
2006-07-26 15:17:00,10.897,10.95,10.799,10.862,450000.0
2006-07-26 15:18:00,10.913,10.913,10.781,10.841,400000.0
2006-07-26 15:19:00,10.857,10.926,10.817,10.859,450000.0
2006-07-26 15:20:00,10.808,10.888,10.803,10.888,400000.0
2006-07-26 15:21:00,10.845,10.89,10.765,10.89,350000.0
2006-07-26 15:22:00,10.868,10.902,10.826,10.86,450000.0
2006-07-26 15:23:00,10.803,10.899,10.803,10.868,400000.0
2006-07-26 15:24:00,10.879,10.907,10.816,10.896,350000.0
2006-07-26 15:25:00,10.911,10.911,10.81,10.864,350000.0
2006-07-26 15:26:00,10.793,10.9,10.793,10.794,550000.0
2006-07-26 15:27:00,10.792,10.894,10.778,10.811,350000.0
2006-07-26 15:28:00,10.789,10.898,10.786,10.854,350000.0
2006-07-26 15:29:00,10.75,10.873,10.75,10.865,400000.0
2006-07-26 15:30:00,10.848,10.864,10.745,10.808,450000.0
2006-07-26 15:31:00,10.809,10.929,10.809,10.817,500000.0
2006-07-26 15:32:00,10.796,10.855,10.743,10.844,450000.0
2006-07-26 15:33:00,10.86,10.86,10.753,10.834,400000.0
2006-07-26 15:34:00,10.766,10.899,10.751,10.751,400000.0
2006-07-26 15:35:00,10.824,10.872,10.791,10.821,400000.0
2006-07-26 15:36:00,10.83,10.871,10.737,10.869,550000.0
2006-07-26 15:37:00,10.783,10.906,10.783,10.903,400000.0
2006-07-26 15:38:00,10.882,10.953,10.856,10.856,450000.0
2006-07-26 15:39:00,10.854,10.971,10.839,10.913,550000.0
2006-07-26 15:40:00,10.804,10.948,10.801,10.801,450000.0
2006-07-26 15:41:00,10.763,10.896,10.763,10.829,400000.0
2006-07-26 15:42:00,10.859,10.879,10.79,10.806,350000.0
2006-07-26 15:43:00,10.815,10.864,10.759,10.763,450000.0
2006-07-26 15:44:00,10.883,10.901,10.79,10.873,350000.0
2006-07-26 15:45:00,10.895,10.895,10.798,10.877,450000.0
2006-07-26 15:46:00,10.762,10.869,10.736,10.761,400000.0
2006-07-26 15:47:00,10.826,10.876,10.734,10.736,550000.0
2006-07-26 15:48:00,10.747,10.838,10.722,10.744,350000.0
2006-07-26 15:49:00,10.836,10.888,10.822,10.888,350000.0
2006-07-26 15:50:00,10.786,10.905,10.768,10.905,550000.0
2006-07-26 15:51:00,10.855,10.872,10.746,10.762,350000.0
2006-07-26 15:52:00,10.753,10.902,10.75,10.755,350000.0
2006-07-26 15:53:00,10.843,10.903,10.772,10.841,500000.0
2006-07-26 15:54:00,10.866,10.875,10.811,10.875,450000.0
2006-07-26 15:55:00,10.768,10.871,10.765,10.864,500000.0
2006-07-26 15:56:00,10.766,10.913,10.766,10.812,450000.0
2006-07-26 15:57:00,10.805,10.842,10.76,10.79,450000.0
2006-07-26 15:58:00,10.752,10.868,10.713,10.868,500000.0
2006-07-26 15:59:00,10.873,10.873,10.721,10.783,450000.0
2006-07-26 16:00:00,10.851,10.915,10.74,10.835,500000.0
2006-07-26 16:01:00,10.848,10.848,10.7,10.7,400000.0
2006-07-26 16:02:00,10.688,10.804,10.663,10.747,550000.0
2006-07-26 16:03:00,10.836,10.841,10.728,10.798,450000.0
2006-07-26 16:04:00,10.687,10.823,10.687,10.784,550000.0
2006-07-26 16:05:00,10.801,10.827,10.697,10.757,350000.0
2006-07-26 16:06:00,10.729,10.829,10.684,10.825,350000.0
2006-07-26 16:07:00,10.776,10.881,10.767,10.767,500000.0
2006-07-26 16:08:00,10.729,10.839,10.729,10.769,550000.0
2006-07-26 16:09:00,10.74,10.87,10.709,10.87,350000.0
2006-07-26 16:10:00,10.862,10.867,10.768,10.857,500000.0
2006-07-26 16:11:00,10.747,10.862,10.731,10.747,500000.0
2006-07-26 16:12:00,10.806,10.85,10.785,10.799,350000.0
2006-07-26 16:13:00,10.785,10.878,10.763,10.878,450000.0
2006-07-26 16:14:00,10.873,10.873,10.726,10.784,500000.0
2006-07-26 16:15:00,10.865,10.865,10.715,10.722,350000.0
2006-07-26 16:16:00,10.799,10.877,10.756,10.836,550000.0
2006-07-26 16:17:00,10.858,10.889,10.759,10.759,350000.0
2006-07-26 16:18:00,10.865,10.914,10.778,10.869,400000.0
2006-07-26 16:19:00,10.786,10.853,10.786,10.84,250000.0
2006-07-26 16:20:00,10.891,10.933,10.803,10.803,550000.0
2006-07-26 16:21:00,10.795,10.891,10.746,10.86,500000.0
2006-07-26 16:22:00,10.853,10.863,10.765,10.818,450000.0
2006-07-26 16:23:00,10.777,10.876,10.767,10.767,400000.0
2006-07-26 16:24:00,10.837,10.884,10.73,10.865,550000.0
2006-07-26 16:25:00,10.859,10.928,10.852,10.928,350000.0
2006-07-26 16:26:00,10.884,10.893,10.741,10.741,550000.0
2006-07-26 16:27:00,10.812,10.874,10.79,10.866,400000.0
2006-07-26 16:28:00,10.842,10.893,10.808,10.887,400000.0
2006-07-26 16:29:00,10.802,10.858,10.751,10.818,450000.0
2006-07-26 16:30:00,10.767,10.858,10.724,10.858,550000.0
2006-07-26 16:31:00,10.827,10.923,10.792,10.819,400000.0
2006-07-26 16:32:00,10.825,10.902,10.825,10.879,350000.0
2006-07-26 16:33:00,10.803,10.897,10.784,10.818,350000.0
2006-07-26 16:34:00,10.833,10.882,10.784,10.881,350000.0
2006-07-26 16:35:00,10.783,10.879,10.719,10.762,500000.0
2006-07-26 16:36:00,10.896,10.896,10.805,10.809,500000.0
2006-07-26 16:37:00,10.889,10.897,10.804,10.81,500000.0
2006-07-26 16:38:00,10.726,10.906,10.726,10.758,450000.0
2006-07-26 16:39:00,10.788,10.877,10.785,10.874,500000.0
2006-07-26 16:40:00,10.827,10.865,10.734,10.865,300000.0
2006-07-26 16:41:00,10.771,10.842,10.771,10.776,350000.0
2006-07-26 16:42:00,10.77,10.894,10.726,10.894,500000.0
2006-07-26 16:43:00,10.813,10.954,10.813,10.841,350000.0
2006-07-26 16:44:00,10.893,10.893,10.745,10.745,400000.0
2006-07-26 16:45:00,10.739,10.815,10.735,10.777,400000.0
2006-07-26 16:46:00,10.777,10.834,10.754,10.822,350000.0
2006-07-26 16:47:00,10.753,10.893,10.723,10.79,600000.0
2006-07-26 16:48:00,10.878,10.91,10.805,10.854,500000.0
2006-07-26 16:49:00,10.85,10.909,10.774,10.774,450000.0
2006-07-26 16:50:00,10.862,10.91,10.78,10.809,300000.0
2006-07-26 16:51:00,10.889,10.908,10.774,10.774,400000.0
2006-07-26 16:52:00,10.783,10.878,10.763,10.878,450000.0
2006-07-26 16:53:00,10.779,10.888,10.754,10.81,350000.0
2006-07-26 16:54:00,10.818,10.963,10.812,10.812,450000.0
2006-07-26 16:55:00,10.866,10.921,10.782,10.823,550000.0
2006-07-26 16:56:00,10.816,10.911,10.778,10.788,400000.0
2006-07-26 16:57:00,10.823,10.951,10.8,10.8,300000.0
2006-07-26 16:58:00,10.815,10.936,10.809,10.86,500000.0
2006-07-26 16:59:00,10.822,10.923,10.814,10.826,400000.0
2006-07-26 17:00:00,10.923,10.924,10.824,10.824,350000.0
2006-07-26 17:01:00,10.836,10.926,10.773,10.845,500000.0
2006-07-26 17:02:00,10.853,10.925,10.853,10.885,400000.0
2006-07-26 17:03:00,10.847,10.907,10.811,10.897,500000.0
2006-07-26 17:04:00,10.866,10.962,10.836,10.897,350000.0
2006-07-26 17:05:00,10.934,10.934,10.774,10.863,400000.0
2006-07-26 17:06:00,10.926,10.926,10.785,10.865,350000.0
2006-07-26 17:07:00,10.876,10.934,10.818,10.855,500000.0
2006-07-26 17:08:00,10.782,10.929,10.782,10.843,500000.0
2006-07-26 17:09:00,10.905,10.988,10.838,10.878,400000.0
2006-07-26 17:10:00,10.909,10.938,10.827,10.9,350000.0
2006-07-26 17:11:00,10.952,10.952,10.82,10.827,400000.0
2006-07-26 17:12:00,10.9,10.968,10.859,10.859,400000.0
2006-07-26 17:13:00,10.864,10.968,10.843,10.941,450000.0
2006-07-26 17:14:00,10.847,10.921,10.794,10.921,550000.0
2006-07-26 17:15:00,10.844,10.939,10.829,10.9,350000.0
2006-07-26 17:16:00,10.956,10.956,10.858,10.927,450000.0
2006-07-26 17:17:00,10.931,10.98,10.88,10.88,500000.0
2006-07-26 17:18:00,10.913,10.962,10.874,10.962,350000.0
2006-07-26 17:19:00,10.847,11.02,10.847,10.961,450000.0
2006-07-26 17:20:00,10.924,10.988,10.834,10.854,350000.0
2006-07-26 17:21:00,10.948,10.959,10.828,10.959,300000.0
2006-07-26 17:22:00,10.968,10.968,10.861,10.915,400000.0
2006-07-26 17:23:00,10.853,10.94,10.825,10.914,550000.0
2006-07-26 17:24:00,10.904,10.904,10.793,10.818,350000.0
2006-07-26 17:25:00,10.907,10.961,10.858,10.961,400000.0
2006-07-26 17:26:00,10.857,10.98,10.857,10.925,450000.0
2006-07-26 17:27:00,10.938,10.958,10.86,10.939,400000.0
2006-07-26 17:28:00,10.877,10.96,10.835,10.841,550000.0
2006-07-26 17:29:00,10.853,11.0,10.853,10.982,500000.0
2006-07-26 17:30:00,10.833,10.942,10.833,10.926,450000.0
2006-07-26 17:31:00,10.879,10.951,10.821,10.912,600000.0
2006-07-26 17:32:00,10.853,10.983,10.847,10.932,400000.0
2006-07-26 17:33:00,10.896,10.907,10.787,10.907,400000.0
2006-07-26 17:34:00,10.928,11.016,10.865,10.993,450000.0
2006-07-26 17:35:00,10.897,10.961,10.834,10.887,500000.0
2006-07-26 17:36:00,10.897,10.936,10.79,10.936,450000.0
2006-07-26 17:37:00,10.956,10.966,10.854,10.923,550000.0
2006-07-26 17:38:00,10.872,10.928,10.824,10.874,400000.0
2006-07-26 17:39:00,10.917,10.918,10.811,10.842,350000.0
2006-07-26 17:40:00,10.861,10.969,10.861,10.935,500000.0
2006-07-26 17:41:00,10.949,10.949,10.863,10.863,300000.0
2006-07-26 17:42:00,10.818,10.937,10.816,10.908,500000.0
2006-07-26 17:43:00,10.966,11.01,10.847,10.866,400000.0
2006-07-26 17:44:00,10.948,10.984,10.874,10.94,450000.0
2006-07-26 17:45:00,10.888,10.986,10.888,10.91,550000.0
2006-07-26 17:46:00,10.849,10.953,10.849,10.901,400000.0
2006-07-26 17:47:00,10.926,10.943,10.82,10.927,400000.0
2006-07-26 17:48:00,10.994,10.994,10.868,10.987,400000.0
2006-07-26 17:49:00,10.942,10.975,10.895,10.949,350000.0
2006-07-26 17:50:00,10.982,11.025,10.89,10.89,550000.0
2006-07-26 17:51:00,10.889,10.962,10.804,10.879,550000.0
2006-07-26 17:52:00,10.922,10.929,10.791,10.817,350000.0
2006-07-26 17:53:00,10.915,10.983,10.896,10.896,500000.0
2006-07-26 17:54:00,10.89,10.964,10.843,10.964,350000.0
2006-07-26 17:55:00,10.859,10.954,10.847,10.915,350000.0
2006-07-26 17:56:00,10.821,10.956,10.821,10.872,400000.0
2006-07-26 17:57:00,10.94,10.96,10.882,10.918,400000.0
2006-07-26 17:58:00,10.912,10.943,10.864,10.9,450000.0
2006-07-26 17:59:00,10.831,10.951,10.828,10.951,350000.0
2006-07-26 18:00:00,10.841,10.952,10.833,10.928,350000.0
2006-07-26 18:01:00,10.925,10.97,10.843,10.896,450000.0
2006-07-26 18:02:00,10.876,10.982,10.876,10.982,500000.0
2006-07-26 18:03:00,10.95,10.975,10.899,10.953,350000.0
2006-07-26 18:04:00,11.023,11.023,10.89,10.943,400000.0
2006-07-26 18:05:00,10.918,10.999,10.834,10.999,550000.0
2006-07-26 18:06:00,10.968,11.006,10.867,10.867,450000.0
2006-07-26 18:07:00,11.007,11.007,10.884,10.986,400000.0
2006-07-26 18:08:00,10.878,10.988,10.878,10.933,250000.0
2006-07-26 18:09:00,10.899,10.96,10.879,10.923,350000.0
2006-07-26 18:10:00,10.88,10.946,10.88,10.915,300000.0
2006-07-26 18:11:00,10.895,10.975,10.834,10.93,450000.0
2006-07-26 18:12:00,10.882,11.014,10.882,10.972,450000.0
2006-07-26 18:13:00,10.887,10.956,10.834,10.956,300000.0
2006-07-26 18:14:00,10.852,10.96,10.852,10.945,400000.0
2006-07-26 18:15:00,10.899,10.979,10.887,10.937,500000.0
2006-07-26 18:16:00,10.881,10.997,10.866,10.866,400000.0
2006-07-26 18:17:00,10.903,10.989,10.856,10.979,350000.0
2006-07-26 18:18:00,10.944,11.032,10.879,10.879,500000.0
2006-07-26 18:19:00,10.913,10.965,10.87,10.943,400000.0
2006-07-26 18:20:00,10.855,10.945,10.828,10.932,400000.0
2006-07-26 18:21:00,10.886,10.971,10.856,10.936,550000.0
2006-07-26 18:22:00,10.879,10.976,10.879,10.892,400000.0
2006-07-26 18:23:00,10.966,10.978,10.907,10.978,400000.0
2006-07-26 18:24:00,10.967,10.985,10.884,10.978,400000.0
2006-07-26 18:25:00,10.89,10.988,10.86,10.894,500000.0
2006-07-26 18:26:00,10.926,11.018,10.909,10.987,550000.0
2006-07-26 18:27:00,10.869,10.989,10.869,10.899,250000.0
2006-07-26 18:28:00,10.931,10.938,10.822,10.938,350000.0
2006-07-26 18:29:00,10.902,10.974,10.869,10.974,350000.0
2006-07-26 18:30:00,10.944,10.987,10.852,10.925,450000.0
2006-07-26 18:31:00,10.961,10.996,10.896,10.96,350000.0
2006-07-26 18:32:00,10.893,10.961,10.822,10.89,450000.0
2006-07-26 18:33:00,10.888,10.979,10.883,10.952,550000.0
2006-07-26 18:34:00,10.956,10.984,10.861,10.965,400000.0
2006-07-26 18:35:00,10.923,11.0,10.923,10.932,350000.0
2006-07-26 18:36:00,10.922,11.01,10.868,10.966,550000.0
2006-07-26 18:37:00,10.92,10.986,10.895,10.96,500000.0
2006-07-26 18:38:00,10.987,10.993,10.878,10.948,450000.0
2006-07-26 18:39:00,10.984,10.991,10.888,10.971,400000.0
2006-07-26 18:40:00,10.965,10.981,10.851,10.878,400000.0
2006-07-26 18:41:00,10.891,10.973,10.873,10.946,500000.0
2006-07-26 18:42:00,10.935,11.016,10.888,10.913,550000.0
2006-07-26 18:43:00,10.937,10.974,10.853,10.974,400000.0
2006-07-26 18:44:00,10.972,11.07,10.891,10.943,500000.0
2006-07-26 18:45:00,10.904,10.993,10.904,10.958,350000.0
2006-07-26 18:46:00,10.888,11.004,10.879,11.004,350000.0
2006-07-26 18:47:00,10.863,10.997,10.852,10.942,400000.0
2006-07-26 18:48:00,10.906,11.0,10.906,10.934,450000.0
2006-07-26 18:49:00,11.001,11.001,10.858,10.958,350000.0
2006-07-26 18:50:00,10.951,10.985,10.888,10.959,400000.0
2006-07-26 18:51:00,10.977,11.015,10.889,10.919,450000.0
2006-07-26 18:52:00,10.931,10.989,10.853,10.986,550000.0
2006-07-26 18:53:00,10.948,10.994,10.916,10.976,450000.0
2006-07-26 18:54:00,10.977,10.998,10.893,10.927,350000.0
2006-07-26 18:55:00,10.918,11.02,10.911,10.983,350000.0
2006-07-26 18:56:00,10.927,11.03,10.892,10.892,250000.0
2006-07-26 18:57:00,11.01,11.01,10.86,10.972,450000.0
2006-07-26 18:58:00,11.01,11.013,10.933,11.008,350000.0
2006-07-26 18:59:00,10.957,11.022,10.957,10.965,450000.0
2006-07-26 19:00:00,10.921,11.003,10.871,10.998,350000.0
2006-07-26 19:01:00,10.895,10.958,10.863,10.935,500000.0
2006-07-26 19:02:00,10.929,10.983,10.88,10.975,400000.0
2006-07-26 19:03:00,10.976,10.976,10.897,10.897,350000.0
2006-07-26 19:04:00,10.927,11.027,10.927,10.974,450000.0
2006-07-26 19:05:00,10.951,10.993,10.858,10.958,450000.0
2006-07-26 19:06:00,10.986,11.018,10.886,11.018,400000.0
2006-07-26 19:07:00,10.955,11.003,10.883,10.915,400000.0
2006-07-26 19:08:00,10.915,11.004,10.904,10.904,350000.0
2006-07-26 19:09:00,10.855,10.967,10.827,10.906,500000.0
2006-07-26 19:10:00,10.854,10.952,10.817,10.952,200000.0
2006-07-26 19:11:00,10.943,10.954,10.824,10.915,450000.0
2006-07-26 19:12:00,10.898,10.976,10.898,10.953,350000.0
2006-07-26 19:13:00,10.905,10.999,10.853,10.853,350000.0
2006-07-26 19:14:00,10.841,10.956,10.841,10.956,400000.0
2006-07-26 19:15:00,10.91,11.024,10.91,10.998,500000.0
2006-07-26 19:16:00,10.987,11.021,10.941,10.997,350000.0
2006-07-26 19:17:00,10.89,11.007,10.89,11.007,100000.0
2006-07-26 19:18:00,10.851,10.971,10.836,10.922,350000.0
2006-07-26 19:19:00,10.955,10.97,10.838,10.97,400000.0
2006-07-26 19:20:00,10.958,10.964,10.866,10.904,500000.0
2006-07-26 19:21:00,10.98,10.98,10.886,10.947,250000.0
2006-07-26 19:22:00,10.96,10.981,10.865,10.885,400000.0
2006-07-26 19:23:00,10.978,10.992,10.869,10.869,350000.0
2006-07-26 19:24:00,10.947,10.97,10.878,10.895,350000.0
2006-07-26 19:25:00,10.942,11.017,10.894,10.899,500000.0
2006-07-26 19:26:00,10.911,11.009,10.911,10.949,300000.0
2006-07-26 19:27:00,11.007,11.007,10.91,10.918,350000.0
2006-07-26 19:28:00,10.963,10.976,10.89,10.974,400000.0
2006-07-26 19:29:00,10.983,10.983,10.825,10.976,350000.0
2006-07-26 19:30:00,10.988,10.988,10.842,10.876,400000.0
2006-07-26 19:31:00,10.894,10.967,10.84,10.905,350000.0
2006-07-26 19:32:00,10.933,11.005,10.9,10.92,400000.0
2006-07-26 19:33:00,10.941,10.941,10.9,10.911,300000.0
2006-07-26 19:34:00,10.943,10.964,10.854,10.964,300000.0
2006-07-26 19:35:00,10.922,10.973,10.86,10.888,400000.0
2006-07-26 19:36:00,10.953,10.96,10.86,10.883,500000.0
2006-07-26 19:37:00,10.993,10.996,10.875,10.914,500000.0
2006-07-26 19:38:00,10.956,10.956,10.956,10.956,50000.0
2006-07-26 19:43:00,10.952,10.952,10.856,10.897,300000.0
2006-07-26 19:44:00,10.988,10.988,10.955,10.981,200000.0
2006-07-26 19:46:00,10.954,10.954,10.87,10.903,200000.0
2006-07-26 19:51:00,10.963,10.963,10.88,10.913,200000.0
2006-07-26 19:56:00,10.904,11.014,10.904,11.008,150000.0
2006-07-26 20:03:00,10.97,11.009,10.913,10.929,500000.0
2006-07-26 20:04:00,10.905,11.027,10.905,10.922,200000.0
2006-07-26 20:06:00,10.968,11.0,10.874,11.0,500000.0
2006-07-26 20:07:00,10.98,10.98,10.872,10.906,350000.0
2006-07-26 20:09:00,10.964,10.964,10.864,10.903,200000.0
2006-07-26 20:11:00,10.925,10.976,10.849,10.914,450000.0
2006-07-26 20:13:00,11.009,11.009,10.858,10.922,450000.0
2006-07-26 20:15:00,10.979,10.983,10.873,10.926,400000.0
2006-07-26 20:16:00,11.024,11.024,10.929,10.987,200000.0
2006-07-26 20:18:00,11.022,11.022,10.867,10.974,450000.0
2006-07-26 20:21:00,10.976,10.976,10.878,10.92,300000.0
2006-07-26 20:22:00,10.929,10.985,10.929,10.985,250000.0
2006-07-26 20:24:00,11.012,11.012,10.913,10.917,300000.0
2006-07-26 20:25:00,10.999,11.02,10.903,11.02,450000.0
2006-07-26 20:26:00,10.956,10.996,10.923,10.996,250000.0
2006-07-26 20:29:00,11.007,11.007,10.912,10.995,300000.0
2006-07-26 20:30:00,10.97,11.009,10.97,11.009,100000.0
2006-07-26 20:32:00,10.965,11.017,10.894,10.959,550000.0
2006-07-26 20:33:00,10.953,11.046,10.953,10.988,400000.0
2006-07-26 20:35:00,10.969,11.032,10.947,10.98,450000.0
2006-07-26 20:36:00,11.0,11.004,11.0,11.004,100000.0
2006-07-26 20:37:00,11.003,11.074,11.003,11.053,350000.0
2006-07-26 20:38:00,11.041,11.143,11.0,11.0,250000.0
2006-07-26 20:41:00,11.102,11.124,11.004,11.124,400000.0
2006-07-26 20:42:00,11.076,11.076,10.983,10.983,150000.0
2006-07-26 20:44:00,10.977,11.076,10.945,11.076,200000.0
2006-07-26 20:45:00,11.094,11.101,10.979,11.091,500000.0
2006-07-26 20:47:00,11.009,11.086,11.007,11.086,250000.0
2006-07-26 20:48:00,11.063,11.097,10.988,11.094,400000.0
2006-07-26 20:52:00,11.066,11.066,10.987,11.022,200000.0
2006-07-26 20:54:00,11.061,11.061,10.957,10.995,200000.0
2006-07-26 20:56:00,11.064,11.064,10.981,11.013,200000.0
2006-07-26 20:58:00,11.047,11.115,10.983,11.023,650000.0
2006-07-26 21:00:00,11.055,11.055,10.95,10.987,200000.0
2006-07-26 21:04:00,11.049,11.049,10.955,10.986,250000.0
2006-07-26 21:07:00,10.906,11.031,10.906,10.997,300000.0
2006-07-26 21:08:00,11.043,11.048,10.961,10.979,350000.0
2006-07-26 21:09:00,10.991,11.067,10.97,11.02,400000.0
2006-07-26 21:14:00,11.001,11.078,10.988,10.988,350000.0
2006-07-26 21:15:00,11.065,11.065,10.969,10.969,100000.0
2006-07-26 21:16:00,11.002,11.057,10.978,10.989,300000.0
2006-07-26 21:17:00,10.973,11.033,10.948,10.948,150000.0
2006-07-26 21:26:00,11.039,11.039,11.039,11.039,50000.0
2006-07-26 21:29:00,11.021,11.021,10.952,10.988,200000.0
2006-07-26 21:31:00,11.028,11.06,10.926,11.06,250000.0
2006-07-26 21:34:00,10.983,11.043,10.982,11.043,350000.0
2006-07-26 21:35:00,10.959,11.097,10.959,11.05,250000.0
2006-07-26 21:37:00,11.037,11.043,10.951,11.027,400000.0
2006-07-26 21:38:00,11.005,11.063,10.981,11.009,300000.0
2006-07-26 21:46:00,10.987,11.052,10.912,10.981,450000.0
2006-07-26 21:47:00,11.075,11.075,10.962,11.007,150000.0
2006-07-26 21:52:00,11.03,11.058,10.962,11.046,500000.0
2006-07-26 21:54:00,11.042,11.042,10.978,10.978,100000.0
2006-07-26 21:55:00,11.042,11.055,10.987,10.987,150000.0
2006-07-26 21:56:00,10.967,11.033,10.965,11.013,250000.0
2006-07-26 22:01:00,11.011,11.031,10.905,11.031,350000.0
2006-07-26 22:03:00,11.044,11.044,10.961,10.993,200000.0
2006-07-26 22:04:00,10.949,11.078,10.949,11.078,100000.0
2006-07-26 22:08:00,11.02,11.02,10.915,10.955,200000.0
2006-07-26 22:11:00,11.003,11.003,10.904,10.943,200000.0
2006-07-26 22:18:00,11.023,11.023,10.992,10.992,300000.0
2006-07-26 22:19:00,11.017,11.017,10.943,10.997,350000.0
2006-07-26 22:24:00,11.027,11.027,10.943,10.975,200000.0
2006-07-26 22:25:00,10.952,10.975,10.952,10.962,200000.0
2006-07-26 22:26:00,10.925,10.998,10.906,10.997,300000.0
2006-07-26 22:29:00,11.007,11.025,10.946,11.012,450000.0
2006-07-26 22:36:00,11.017,11.024,10.942,11.009,250000.0
2006-07-26 22:47:00,11.014,11.038,10.949,10.989,450000.0
2006-07-26 22:48:00,11.068,11.068,10.924,10.979,200000.0
2006-07-26 22:51:00,11.023,11.023,10.922,10.963,200000.0
2006-07-26 23:02:00,11.016,11.077,10.96,10.998,450000.0
2006-07-26 23:09:00,11.041,11.043,11.041,11.043,100000.0
2006-07-26 23:16:00,11.05,11.054,11.05,11.054,100000.0
2006-07-26 23:19:00,11.064,11.064,10.964,11.003,200000.0
2006-07-26 23:21:00,11.05,11.081,10.975,11.076,400000.0
2006-07-26 23:22:00,11.038,11.055,11.038,11.054,150000.0
2006-07-26 23:23:00,10.929,11.062,10.929,11.062,300000.0
2006-07-26 23:27:00,11.064,11.064,10.928,11.009,750000.0
2006-07-26 23:28:00,11.0,11.051,10.94,11.007,350000.0
2006-07-26 23:34:00,11.004,11.028,10.914,10.983,550000.0
2006-07-26 23:35:00,11.042,11.042,10.958,10.958,150000.0
2006-07-26 23:43:00,11.011,11.047,10.929,10.929,500000.0
2006-07-26 23:54:00,11.037,11.037,10.952,10.985,200000.0
2006-07-26 23:58:00,11.024,11.024,10.925,10.964,200000.0
2006-07-27 00:00:00,11.11,11.49,11.07,11.35,300000.0
2006-07-27 00:01:00,11.055,11.055,10.99,11.0,300000.0
2006-07-27 00:03:00,11.059,11.059,10.957,10.988,250000.0
2006-07-27 00:04:00,10.961,11.019,10.961,11.019,100000.0
2006-07-27 00:07:00,11.037,11.037,10.944,10.944,300000.0
2006-07-27 00:08:00,11.014,11.014,10.918,10.918,200000.0
2006-07-27 00:13:00,10.994,11.038,10.936,11.038,250000.0
2006-07-27 00:14:00,11.017,11.138,10.997,10.997,300000.0
2006-07-27 00:16:00,11.006,11.087,11.006,11.08,150000.0
2006-07-27 00:25:00,10.972,11.068,10.971,11.068,250000.0
2006-07-27 00:31:00,11.086,11.086,11.001,11.035,200000.0
2006-07-27 00:34:00,11.075,11.075,10.976,11.014,200000.0
2006-07-27 00:45:00,11.065,11.065,10.96,10.997,200000.0
2006-07-27 00:48:00,11.105,11.105,11.071,11.071,300000.0
2006-07-27 01:00:00,11.087,11.087,11.003,11.035,200000.0
2006-07-27 01:19:00,11.077,11.077,10.976,11.015,200000.0
2006-07-27 01:24:00,11.093,11.093,10.944,10.984,500000.0
2006-07-27 01:26:00,11.058,11.058,10.979,11.013,200000.0
2006-07-27 01:28:00,11.095,11.095,11.03,11.04,300000.0
2006-07-27 01:33:00,11.002,11.076,10.993,11.053,300000.0
2006-07-27 01:52:00,11.054,11.054,10.971,11.003,200000.0
2006-07-27 01:58:00,11.04,11.04,10.936,10.974,200000.0
2006-07-27 02:01:00,11.031,11.031,10.941,10.941,100000.0
2006-07-27 02:02:00,10.925,10.997,10.906,10.996,300000.0
2006-07-27 02:10:00,11.049,11.049,10.919,10.96,250000.0
2006-07-27 02:11:00,10.956,11.069,10.948,11.069,250000.0
2006-07-27 02:12:00,10.974,11.087,10.974,11.021,350000.0
2006-07-27 02:14:00,10.939,11.008,10.885,11.008,450000.0
2006-07-27 02:15:00,10.943,11.062,10.88,11.062,600000.0
2006-07-27 02:17:00,11.018,11.036,10.95,11.036,200000.0
2006-07-27 02:18:00,10.973,11.08,10.94,10.94,550000.0
2006-07-27 02:19:00,11.063,11.063,10.936,10.936,250000.0
2006-07-27 02:20:00,11.017,11.064,10.989,10.989,150000.0
2006-07-27 02:21:00,10.943,11.041,10.924,10.971,450000.0
2006-07-27 02:22:00,11.088,11.088,10.968,10.968,300000.0
2006-07-27 02:23:00,11.105,11.105,10.992,11.044,500000.0
2006-07-27 02:24:00,11.046,11.092,11.003,11.092,350000.0
2006-07-27 02:25:00,11.084,11.084,10.957,11.075,350000.0
2006-07-27 02:26:00,10.958,11.062,10.947,11.01,500000.0
2006-07-27 02:27:00,11.021,11.075,10.964,11.008,700000.0
2006-07-27 02:32:00,11.032,11.032,10.927,10.966,200000.0
2006-07-27 02:34:00,10.984,11.048,10.902,11.048,400000.0
2006-07-27 02:35:00,11.047,11.082,10.966,10.991,400000.0
2006-07-27 02:36:00,11.063,11.07,10.943,11.07,400000.0
2006-07-27 02:38:00,10.974,11.036,10.974,11.036,150000.0
2006-07-27 02:40:00,10.97,11.059,10.941,10.941,400000.0
2006-07-27 02:41:00,11.025,11.025,10.965,10.965,150000.0
2006-07-27 02:42:00,11.092,11.1,10.969,11.1,600000.0
2006-07-27 02:44:00,11.004,11.142,11.004,11.072,500000.0
2006-07-27 02:45:00,11.013,11.099,11.013,11.094,300000.0
2006-07-27 02:46:00,10.998,11.137,10.998,11.076,600000.0
2006-07-27 02:47:00,11.009,11.09,10.972,11.09,400000.0
2006-07-27 02:48:00,10.982,11.102,10.982,11.047,250000.0
2006-07-27 02:51:00,11.027,11.125,10.948,10.985,700000.0
2006-07-27 02:52:00,11.047,11.074,10.939,10.949,500000.0
2006-07-27 02:53:00,11.023,11.029,10.966,10.999,350000.0
2006-07-27 02:54:00,11.081,11.081,10.991,10.991,550000.0
2006-07-27 02:56:00,10.963,11.05,10.956,11.008,450000.0
2006-07-27 02:58:00,11.047,11.047,10.967,11.002,200000.0
2006-07-27 03:00:00,11.055,11.073,10.983,10.991,400000.0
2006-07-27 03:01:00,11.081,11.098,11.023,11.07,250000.0
2006-07-27 03:03:00,11.006,11.097,10.961,11.043,450000.0
2006-07-27 03:04:00,10.944,11.09,10.944,11.074,250000.0
2006-07-27 03:05:00,10.953,11.12,10.953,11.105,450000.0
2006-07-27 03:07:00,11.077,11.077,11.008,11.046,200000.0
2006-07-27 03:09:00,11.093,11.093,10.989,11.026,200000.0
2006-07-27 03:10:00,11.012,11.063,11.012,11.063,100000.0
2006-07-27 03:12:00,10.989,11.084,10.968,11.084,500000.0
2006-07-27 03:14:00,11.063,11.082,10.962,11.037,500000.0
2006-07-27 03:16:00,11.113,11.113,11.054,11.054,150000.0
2006-07-27 03:18:00,11.115,11.115,11.031,11.064,200000.0
2006-07-27 03:22:00,11.06,11.124,10.993,11.035,300000.0
2006-07-27 03:25:00,11.079,11.079,10.983,11.003,200000.0
2006-07-27 03:26:00,10.992,11.071,10.992,11.062,250000.0
2006-07-27 03:27:00,11.029,11.03,10.939,11.03,450000.0
2006-07-27 03:28:00,10.944,11.031,10.941,10.957,300000.0
2006-07-27 03:29:00,10.963,11.049,10.952,11.04,250000.0
2006-07-27 03:31:00,10.991,11.078,10.991,11.051,250000.0
2006-07-27 03:33:00,11.048,11.08,10.99,11.025,350000.0
2006-07-27 03:35:00,11.097,11.097,10.981,11.068,400000.0
2006-07-27 03:37:00,11.042,11.086,10.968,10.983,450000.0
2006-07-27 03:40:00,11.04,11.072,11.04,11.062,250000.0
2006-07-27 03:41:00,11.066,11.086,11.066,11.086,100000.0
2006-07-27 03:42:00,10.969,11.094,10.969,11.016,350000.0
2006-07-27 03:44:00,10.944,10.984,10.905,10.977,400000.0
2006-07-27 03:45:00,11.005,11.022,10.97,11.011,550000.0
2006-07-27 03:47:00,11.029,11.068,10.937,11.014,250000.0
2006-07-27 03:48:00,11.071,11.071,10.966,10.966,300000.0
2006-07-27 03:49:00,11.023,11.027,10.95,11.017,300000.0
2006-07-27 03:55:00,11.068,11.106,10.958,10.983,700000.0
2006-07-27 03:58:00,11.024,11.055,10.938,11.036,600000.0
2006-07-27 04:00:00,11.05,11.05,10.97,11.003,200000.0
2006-07-27 04:04:00,11.046,11.046,10.946,10.984,200000.0
2006-07-27 04:05:00,11.041,11.041,10.977,11.012,200000.0
2006-07-27 04:06:00,10.966,11.033,10.945,11.033,300000.0
2006-07-27 04:08:00,11.087,11.087,10.954,10.994,250000.0
2006-07-27 04:10:00,11.066,11.066,10.987,11.022,200000.0
2006-07-27 04:16:00,11.062,11.062,10.954,10.994,250000.0
2006-07-27 04:17:00,11.006,11.072,10.952,10.986,350000.0
2006-07-27 04:20:00,11.034,11.034,10.934,10.973,200000.0
2006-07-27 04:23:00,11.01,11.082,10.953,11.082,500000.0
2006-07-27 04:26:00,11.071,11.071,10.959,10.999,300000.0
2006-07-27 04:35:00,11.044,11.044,10.944,10.983,200000.0
2006-07-27 04:37:00,11.059,11.059,10.981,11.013,200000.0
2006-07-27 04:40:00,11.02,11.087,10.95,11.087,400000.0
2006-07-27 04:43:00,11.086,11.086,11.012,11.049,200000.0
2006-07-27 04:51:00,10.999,11.088,10.999,11.088,100000.0
2006-07-27 04:54:00,11.107,11.107,11.022,11.055,200000.0
2006-07-27 04:59:00,11.086,11.086,10.979,10.979,450000.0
2006-07-27 05:03:00,10.963,11.046,10.95,11.038,250000.0
2006-07-27 05:04:00,10.989,11.058,10.979,10.998,350000.0
2006-07-27 05:06:00,11.001,11.113,11.001,11.047,400000.0
2006-07-27 05:09:00,11.153,11.153,11.113,11.113,300000.0
2006-07-27 05:15:00,11.102,11.102,10.997,11.036,200000.0
2006-07-27 05:22:00,11.086,11.086,10.986,11.024,200000.0
2006-07-27 05:27:00,11.0,11.13,11.0,11.13,100000.0
2006-07-27 05:28:00,11.082,11.122,11.026,11.114,300000.0
2006-07-27 05:42:00,11.028,11.035,10.997,10.997,150000.0
2006-07-27 05:45:00,11.119,11.138,10.986,11.02,700000.0
2006-07-27 05:47:00,11.032,11.131,11.004,11.046,650000.0
2006-07-27 05:49:00,11.013,11.021,10.971,11.021,200000.0
2006-07-27 05:50:00,11.052,11.073,10.956,10.956,400000.0
2006-07-27 05:56:00,11.089,11.089,10.989,11.065,350000.0
2006-07-27 05:58:00,11.079,11.079,11.0,11.033,200000.0
2006-07-27 06:00:00,11.064,11.131,11.061,11.08,300000.0
2006-07-27 06:01:00,10.978,11.061,10.969,11.052,300000.0
2006-07-27 06:03:00,11.069,11.071,10.978,10.978,150000.0
2006-07-27 06:06:00,11.067,11.072,10.964,10.964,350000.0
2006-07-27 06:09:00,11.072,11.117,11.001,11.063,500000.0
2006-07-27 06:10:00,11.099,11.099,10.993,11.017,350000.0
2006-07-27 06:11:00,11.022,11.084,10.99,11.056,300000.0
2006-07-27 06:12:00,11.005,11.116,11.005,11.104,150000.0
2006-07-27 06:13:00,10.991,11.057,10.95,10.95,700000.0
2006-07-27 06:18:00,11.075,11.075,10.99,11.024,200000.0
2006-07-27 06:25:00,11.07,11.07,10.958,10.988,400000.0
2006-07-27 06:26:00,11.094,11.112,11.008,11.008,400000.0
2006-07-27 06:28:00,11.081,11.081,10.981,11.037,500000.0
2006-07-27 06:30:00,11.077,11.077,10.953,10.999,350000.0
2006-07-27 06:31:00,11.07,11.119,11.019,11.02,550000.0
2006-07-27 06:32:00,11.024,11.09,10.989,11.09,450000.0
2006-07-27 06:33:00,11.004,11.118,11.004,11.088,400000.0
2006-07-27 06:34:00,11.032,11.075,11.001,11.001,150000.0
2006-07-27 06:36:00,11.08,11.08,10.976,11.014,200000.0
2006-07-27 06:38:00,11.001,11.073,10.937,11.069,500000.0
2006-07-27 06:40:00,11.032,11.094,11.016,11.016,300000.0
2006-07-27 06:41:00,11.114,11.114,11.048,11.061,300000.0
2006-07-27 06:42:00,11.034,11.073,11.03,11.062,450000.0
2006-07-27 06:46:00,11.111,11.131,11.009,11.009,350000.0
2006-07-27 06:47:00,11.109,11.109,10.978,11.101,550000.0
2006-07-27 06:49:00,10.995,11.077,10.95,11.003,450000.0
2006-07-27 06:50:00,11.055,11.081,10.999,11.081,200000.0
2006-07-27 06:53:00,11.059,11.151,11.04,11.04,300000.0
2006-07-27 06:54:00,11.123,11.123,11.054,11.061,300000.0
2006-07-27 06:55:00,11.054,11.054,11.05,11.05,100000.0
2006-07-27 06:58:00,10.997,11.073,10.989,11.004,400000.0
2006-07-27 07:00:00,11.078,11.115,10.973,11.084,350000.0
2006-07-27 07:02:00,11.015,11.104,11.015,11.021,300000.0
2006-07-27 07:03:00,10.994,11.108,10.994,11.046,500000.0
2006-07-27 07:05:00,11.027,11.105,10.96,10.987,500000.0
2006-07-27 07:07:00,11.067,11.068,10.98,11.009,400000.0
2006-07-27 07:09:00,11.007,11.107,10.966,11.107,450000.0
2006-07-27 07:10:00,11.032,11.1,11.01,11.01,300000.0
2006-07-27 07:11:00,11.062,11.07,10.969,10.969,550000.0
2006-07-27 07:12:00,11.073,11.11,10.962,11.105,450000.0
2006-07-27 07:13:00,11.04,11.083,10.993,10.993,200000.0
2006-07-27 07:15:00,11.119,11.119,10.985,11.069,250000.0
2006-07-27 07:18:00,11.092,11.105,11.037,11.1,400000.0
2006-07-27 07:19:00,11.115,11.115,11.03,11.03,100000.0
2006-07-27 07:24:00,11.098,11.098,11.041,11.041,100000.0
2006-07-27 07:31:00,11.079,11.081,11.079,11.081,100000.0
2006-07-27 07:32:00,11.03,11.079,10.996,11.029,250000.0
2006-07-27 07:33:00,11.059,11.059,10.949,10.949,350000.0
2006-07-27 07:34:00,11.1,11.105,11.006,11.083,350000.0
2006-07-27 07:36:00,11.017,11.096,11.002,11.002,500000.0
2006-07-27 07:38:00,11.039,11.039,10.957,11.016,400000.0
2006-07-27 07:39:00,11.041,11.09,10.98,11.09,350000.0
2006-07-27 07:41:00,11.095,11.095,10.945,10.945,250000.0
2006-07-27 07:42:00,10.971,11.07,10.943,10.943,350000.0
2006-07-27 07:43:00,10.97,11.061,10.938,11.04,450000.0
2006-07-27 07:44:00,11.042,11.09,10.949,10.949,550000.0
2006-07-27 07:49:00,10.95,11.062,10.95,11.029,150000.0
2006-07-27 07:51:00,10.985,11.103,10.955,11.103,600000.0
2006-07-27 07:52:00,11.114,11.114,10.985,11.1,300000.0
2006-07-27 07:55:00,11.08,11.08,11.04,11.04,100000.0
2006-07-27 07:56:00,11.044,11.044,10.987,10.987,100000.0
2006-07-27 07:57:00,11.011,11.115,11.0,11.042,550000.0
2006-07-27 07:58:00,11.076,11.077,10.987,11.033,400000.0
2006-07-27 07:59:00,11.025,11.072,10.975,10.975,400000.0
2006-07-27 08:00:00,11.079,11.096,11.079,11.096,100000.0
2006-07-27 08:01:00,11.006,11.089,10.952,10.952,350000.0
2006-07-27 08:02:00,10.95,11.063,10.913,10.984,750000.0
2006-07-27 08:03:00,10.979,11.072,10.979,11.063,450000.0
2006-07-27 08:04:00,11.003,11.07,10.949,10.949,300000.0
2006-07-27 08:05:00,10.998,11.098,10.974,11.049,550000.0
2006-07-27 08:07:00,11.059,11.059,10.927,11.056,500000.0
2006-07-27 08:08:00,11.027,11.103,10.944,10.966,650000.0
2006-07-27 08:09:00,11.005,11.096,10.992,11.026,500000.0
2006-07-27 08:10:00,11.117,11.132,11.039,11.039,250000.0
2006-07-27 08:11:00,11.101,11.101,10.988,11.077,300000.0
2006-07-27 08:12:00,11.108,11.108,10.999,10.999,100000.0
2006-07-27 08:17:00,11.003,11.117,11.003,11.073,650000.0
2006-07-27 08:22:00,10.945,11.045,10.945,10.987,350000.0
2006-07-27 08:24:00,11.113,11.113,11.021,11.021,250000.0
2006-07-27 08:26:00,11.091,11.091,10.979,11.09,500000.0
2006-07-27 08:27:00,11.031,11.093,10.993,11.093,350000.0
2006-07-27 08:30:00,11.092,11.123,11.034,11.083,400000.0
2006-07-27 08:31:00,11.021,11.115,11.021,11.058,400000.0
2006-07-27 08:37:00,11.073,11.121,11.023,11.068,250000.0
2006-07-27 08:38:00,11.06,11.06,10.946,10.977,650000.0
2006-07-27 08:40:00,11.031,11.085,11.014,11.069,250000.0
2006-07-27 08:44:00,11.029,11.077,11.016,11.077,350000.0
2006-07-27 08:47:00,11.094,11.106,10.975,11.039,550000.0
2006-07-27 08:52:00,11.008,11.13,11.006,11.079,450000.0
2006-07-27 08:54:00,11.119,11.144,11.036,11.036,350000.0
2006-07-27 08:56:00,11.033,11.099,11.005,11.054,550000.0
2006-07-27 08:59:00,11.088,11.088,10.919,11.032,500000.0
2006-07-27 09:00:00,11.043,11.111,10.977,10.977,550000.0
2006-07-27 09:01:00,11.065,11.107,10.967,10.979,350000.0
2006-07-27 09:02:00,10.967,11.13,10.967,11.023,550000.0
2006-07-27 09:03:00,11.008,11.12,11.008,11.022,300000.0
2006-07-27 09:04:00,11.124,11.17,11.029,11.149,400000.0
2006-07-27 09:07:00,11.001,11.119,11.001,11.119,400000.0
2006-07-27 09:11:00,11.103,11.103,10.996,11.037,550000.0
2006-07-27 09:12:00,11.133,11.211,11.062,11.07,550000.0
2006-07-27 09:16:00,11.103,11.198,11.051,11.073,350000.0
2006-07-27 09:17:00,11.169,11.169,11.036,11.127,550000.0
2006-07-27 09:18:00,11.122,11.137,11.036,11.089,400000.0
2006-07-27 09:19:00,11.126,11.126,10.995,11.1,450000.0
2006-07-27 09:20:00,11.036,11.121,10.994,10.994,450000.0
2006-07-27 09:22:00,11.07,11.111,11.018,11.111,250000.0
2006-07-27 09:28:00,11.036,11.093,11.014,11.082,350000.0
2006-07-27 09:31:00,11.087,11.087,11.018,11.079,400000.0
2006-07-27 09:34:00,11.088,11.119,10.997,11.113,300000.0
2006-07-27 09:35:00,11.02,11.138,11.02,11.138,350000.0
2006-07-27 09:36:00,11.04,11.119,10.977,10.988,500000.0
2006-07-27 09:39:00,11.139,11.157,11.018,11.138,500000.0
2006-07-27 09:40:00,11.033,11.08,10.946,10.994,550000.0
2006-07-27 09:43:00,11.119,11.119,10.997,11.1,350000.0
2006-07-27 09:45:00,11.007,11.134,11.007,11.134,100000.0
2006-07-27 09:48:00,11.145,11.145,10.99,11.047,450000.0
2006-07-27 09:49:00,11.055,11.085,10.983,11.013,350000.0
2006-07-27 09:50:00,11.051,11.184,11.024,11.046,500000.0
2006-07-27 09:53:00,11.01,11.108,11.01,11.025,400000.0
2006-07-27 09:55:00,11.11,11.139,11.019,11.049,400000.0
2006-07-27 09:57:00,11.064,11.148,11.047,11.125,500000.0
2006-07-27 10:06:00,11.073,11.134,11.017,11.134,450000.0
2006-07-27 10:11:00,11.108,11.108,10.967,10.969,500000.0
2006-07-27 10:15:00,11.116,11.125,11.023,11.079,350000.0
2006-07-27 10:16:00,10.991,11.127,10.991,11.085,400000.0
2006-07-27 10:17:00,11.05,11.076,10.994,11.011,400000.0
2006-07-27 10:18:00,10.983,11.131,10.983,11.131,450000.0
2006-07-27 10:19:00,11.017,11.106,10.971,11.056,400000.0
2006-07-27 10:20:00,11.042,11.1,11.031,11.031,550000.0
2006-07-27 10:21:00,11.099,11.145,11.089,11.115,400000.0
2006-07-27 10:22:00,11.0,11.151,11.0,11.061,400000.0
2006-07-27 10:24:00,11.14,11.148,10.993,11.137,900000.0
2006-07-27 10:25:00,11.048,11.152,10.978,11.095,700000.0
2006-07-27 10:26:00,11.138,11.144,11.034,11.034,350000.0
2006-07-27 10:27:00,11.107,11.153,11.026,11.153,450000.0
2006-07-27 10:31:00,11.033,11.121,11.033,11.071,350000.0
2006-07-27 10:34:00,11.142,11.142,11.007,11.099,500000.0
2006-07-27 10:35:00,11.026,11.12,11.025,11.06,400000.0
2006-07-27 10:36:00,11.058,11.146,11.028,11.04,500000.0
2006-07-27 10:37:00,11.133,11.133,10.986,11.035,400000.0
2006-07-27 10:40:00,11.106,11.129,11.005,11.129,550000.0
2006-07-27 10:41:00,11.105,11.105,10.986,10.986,350000.0
2006-07-27 10:45:00,11.107,11.151,11.007,11.094,350000.0
2006-07-27 10:46:00,11.111,11.158,11.051,11.15,400000.0
2006-07-27 10:47:00,11.117,11.181,11.025,11.025,350000.0
2006-07-27 10:49:00,11.181,11.185,11.062,11.062,600000.0
2006-07-27 10:50:00,11.124,11.188,11.046,11.046,800000.0
2006-07-27 10:51:00,11.14,11.174,11.038,11.142,550000.0
2006-07-27 10:54:00,11.118,11.125,11.016,11.125,400000.0
2006-07-27 10:56:00,11.088,11.148,10.995,11.148,400000.0
2006-07-27 10:57:00,11.104,11.134,11.01,11.107,450000.0
2006-07-27 11:01:00,10.985,11.088,10.982,11.088,500000.0
2006-07-27 11:02:00,11.137,11.137,10.992,11.062,400000.0
2006-07-27 11:06:00,11.108,11.137,11.009,11.009,350000.0
2006-07-27 11:07:00,11.086,11.122,11.033,11.121,450000.0
2006-07-27 11:08:00,11.024,11.134,10.988,11.134,350000.0
2006-07-27 11:09:00,11.128,11.128,11.007,11.102,500000.0
2006-07-27 11:10:00,10.987,11.104,10.987,11.039,400000.0
2006-07-27 11:11:00,11.131,11.158,11.025,11.12,350000.0
2006-07-27 11:16:00,11.075,11.14,11.056,11.139,500000.0
2006-07-27 11:17:00,11.14,11.15,11.036,11.15,350000.0
2006-07-27 11:18:00,11.058,11.116,11.052,11.088,350000.0
2006-07-27 11:21:00,11.155,11.155,11.029,11.136,450000.0
2006-07-27 11:22:00,11.186,11.202,11.047,11.047,400000.0
2006-07-27 11:23:00,11.028,11.175,11.028,11.041,500000.0
2006-07-27 11:25:00,11.032,11.128,11.01,11.051,550000.0
2006-07-27 11:26:00,11.144,11.158,11.048,11.158,400000.0
2006-07-27 11:27:00,11.068,11.193,11.068,11.175,500000.0
2006-07-27 11:28:00,11.043,11.123,11.021,11.117,350000.0
2006-07-27 11:29:00,11.067,11.145,11.045,11.072,500000.0
2006-07-27 11:30:00,11.179,11.207,11.074,11.074,500000.0
2006-07-27 11:31:00,11.144,11.158,11.048,11.113,350000.0
2006-07-27 11:32:00,11.131,11.187,11.062,11.062,450000.0
2006-07-27 11:33:00,11.064,11.207,11.064,11.123,350000.0
2006-07-27 11:35:00,11.132,11.179,11.038,11.108,450000.0
2006-07-27 11:36:00,11.072,11.169,11.029,11.088,550000.0
2006-07-27 11:38:00,11.126,11.18,11.076,11.151,400000.0
2006-07-27 11:40:00,11.086,11.178,11.047,11.115,400000.0
2006-07-27 11:41:00,11.045,11.133,11.045,11.07,350000.0
2006-07-27 11:42:00,11.032,11.135,11.032,11.128,350000.0
2006-07-27 11:43:00,11.155,11.164,11.058,11.164,350000.0
2006-07-27 11:45:00,11.051,11.117,11.018,11.117,550000.0
2006-07-27 11:46:00,11.123,11.173,11.047,11.068,400000.0
2006-07-27 11:47:00,11.095,11.149,10.999,11.106,500000.0
2006-07-27 11:49:00,11.115,11.154,11.032,11.096,350000.0
2006-07-27 11:50:00,11.099,11.146,11.027,11.146,350000.0
2006-07-27 11:51:00,11.015,11.132,11.015,11.113,450000.0
2006-07-27 11:52:00,11.048,11.145,10.98,11.145,450000.0
2006-07-27 11:53:00,11.035,11.172,11.035,11.062,400000.0
2006-07-27 11:54:00,11.159,11.159,11.062,11.098,550000.0
2006-07-27 11:55:00,11.071,11.145,11.031,11.145,350000.0
2006-07-27 11:56:00,11.087,11.15,11.069,11.072,350000.0
2006-07-27 11:57:00,11.136,11.16,11.033,11.114,450000.0
2006-07-27 11:58:00,11.031,11.141,11.011,11.141,350000.0
2006-07-27 11:59:00,11.1,11.13,10.999,11.058,450000.0
2006-07-27 12:00:00,11.095,11.107,11.001,11.001,350000.0
2006-07-27 12:01:00,11.119,11.119,11.018,11.035,500000.0
2006-07-27 12:05:00,11.106,11.153,11.018,11.064,350000.0
2006-07-27 12:06:00,11.122,11.136,11.067,11.136,350000.0
2006-07-27 12:10:00,11.111,11.142,11.04,11.096,400000.0
2006-07-27 12:11:00,11.069,11.098,11.004,11.028,300000.0
2006-07-27 12:16:00,11.042,11.138,11.009,11.055,400000.0
2006-07-27 12:17:00,11.096,11.139,11.096,11.139,400000.0
2006-07-27 12:22:00,11.139,11.139,11.026,11.101,400000.0
2006-07-27 12:27:00,11.113,11.156,11.035,11.117,550000.0
2006-07-27 12:29:00,11.131,11.164,11.018,11.028,500000.0
2006-07-27 12:31:00,11.134,11.146,11.08,11.138,350000.0
2006-07-27 12:32:00,11.037,11.151,11.037,11.044,300000.0
2006-07-27 12:35:00,11.139,11.139,11.005,11.005,350000.0
2006-07-27 12:36:00,11.159,11.203,11.071,11.143,350000.0
2006-07-27 12:37:00,11.163,11.203,11.09,11.09,500000.0
2006-07-27 12:38:00,11.129,11.156,11.017,11.085,450000.0
2006-07-27 12:39:00,11.115,11.175,11.021,11.112,450000.0
2006-07-27 12:42:00,11.022,11.144,11.018,11.099,550000.0
2006-07-27 12:44:00,11.077,11.115,10.971,11.005,450000.0
2006-07-27 12:46:00,11.007,11.099,11.007,11.007,500000.0
2006-07-27 12:47:00,11.066,11.155,11.01,11.069,350000.0
2006-07-27 12:49:00,11.072,11.162,11.043,11.043,450000.0
2006-07-27 12:50:00,11.096,11.162,11.054,11.054,400000.0
2006-07-27 12:51:00,11.034,11.152,11.019,11.142,500000.0
2006-07-27 12:52:00,11.073,11.154,11.049,11.128,500000.0
2006-07-27 12:55:00,11.075,11.13,11.019,11.13,450000.0
2006-07-27 12:56:00,11.11,11.145,11.03,11.038,450000.0
2006-07-27 12:57:00,11.111,11.161,11.021,11.021,400000.0
2006-07-27 12:59:00,11.075,11.109,11.003,11.109,450000.0
2006-07-27 13:00:00,11.12,11.153,11.036,11.084,500000.0
2006-07-27 13:02:00,11.055,11.138,11.045,11.087,400000.0
2006-07-27 13:03:00,11.101,11.182,11.034,11.034,450000.0
2006-07-27 13:04:00,11.083,11.154,11.027,11.036,450000.0
2006-07-27 13:05:00,11.0,11.112,11.0,11.112,400000.0
2006-07-27 13:06:00,11.157,11.157,11.004,11.111,450000.0
2006-07-27 13:08:00,11.082,11.168,11.051,11.051,400000.0
2006-07-27 13:10:00,11.089,11.102,10.974,11.016,500000.0
2006-07-27 13:11:00,11.016,11.098,11.011,11.098,400000.0
2006-07-27 13:15:00,11.071,11.15,11.012,11.107,400000.0
2006-07-27 13:16:00,11.117,11.117,11.009,11.108,350000.0
2006-07-27 13:18:00,11.001,11.153,11.001,11.136,400000.0
2006-07-27 13:19:00,11.063,11.136,11.012,11.039,400000.0
2006-07-27 13:21:00,11.018,11.151,11.018,11.018,350000.0
2006-07-27 13:22:00,11.056,11.159,11.056,11.061,400000.0
2006-07-27 13:23:00,11.059,11.134,11.008,11.021,350000.0
2006-07-27 13:24:00,11.113,11.143,11.015,11.049,450000.0
2006-07-27 13:26:00,11.071,11.183,11.028,11.071,550000.0
2006-07-27 13:27:00,11.041,11.127,11.041,11.096,500000.0
2006-07-27 13:28:00,11.103,11.147,11.024,11.058,400000.0
2006-07-27 13:29:00,11.116,11.116,10.963,11.071,350000.0
2006-07-27 13:30:00,11.155,11.155,11.005,11.025,450000.0
2006-07-27 13:31:00,10.999,11.108,10.999,11.106,450000.0
2006-07-27 13:32:00,11.063,11.197,11.049,11.049,500000.0
2006-07-27 13:33:00,11.051,11.126,11.035,11.068,350000.0
2006-07-27 13:34:00,10.999,11.16,10.999,11.035,350000.0
2006-07-27 13:35:00,11.068,11.134,11.012,11.012,400000.0
2006-07-27 13:36:00,11.047,11.139,10.997,11.087,450000.0
2006-07-27 13:39:00,11.081,11.142,11.022,11.097,500000.0
2006-07-27 13:41:00,11.014,11.115,11.006,11.115,400000.0
2006-07-27 13:42:00,11.103,11.103,11.005,11.093,350000.0
2006-07-27 13:43:00,11.117,11.154,11.027,11.132,500000.0
2006-07-27 13:44:00,11.069,11.182,11.062,11.121,350000.0
2006-07-27 13:49:00,11.057,11.175,11.057,11.135,350000.0
2006-07-27 13:52:00,11.151,11.172,11.035,11.136,350000.0
2006-07-27 13:54:00,11.094,11.151,11.042,11.144,400000.0
2006-07-27 13:58:00,11.002,11.142,11.002,11.103,850000.0
2006-07-27 13:59:00,11.137,11.144,11.075,11.116,350000.0
2006-07-27 14:01:00,11.085,11.148,11.01,11.148,400000.0
2006-07-27 14:02:00,11.161,11.162,11.045,11.112,350000.0
2006-07-27 14:04:00,11.055,11.196,11.041,11.146,800000.0
2006-07-27 14:05:00,11.062,11.117,11.033,11.033,450000.0
2006-07-27 14:06:00,11.146,11.167,11.062,11.135,550000.0
2006-07-27 14:09:00,11.03,11.238,11.03,11.09,550000.0
2006-07-27 14:10:00,11.044,11.144,11.044,11.079,350000.0
2006-07-27 14:11:00,11.085,11.147,11.047,11.147,400000.0
2006-07-27 14:14:00,11.061,11.197,11.058,11.087,500000.0
2006-07-27 14:15:00,11.022,11.161,11.022,11.104,500000.0
2006-07-27 14:18:00,11.101,11.232,11.101,11.182,400000.0
2006-07-27 14:19:00,11.106,11.12,10.961,11.12,500000.0
2006-07-27 14:20:00,11.061,11.155,11.061,11.069,350000.0
2006-07-27 14:21:00,11.071,11.18,11.066,11.094,450000.0
2006-07-27 14:22:00,11.131,11.162,11.029,11.162,450000.0
2006-07-27 14:23:00,11.068,11.154,11.061,11.08,400000.0
2006-07-27 14:24:00,11.163,11.193,11.118,11.191,400000.0
2006-07-27 14:25:00,11.109,11.179,11.109,11.111,350000.0
2006-07-27 14:26:00,11.113,11.214,11.062,11.148,350000.0
2006-07-27 14:27:00,11.112,11.186,11.031,11.186,400000.0
2006-07-27 14:28:00,11.17,11.173,11.074,11.137,400000.0
2006-07-27 14:29:00,11.128,11.175,11.046,11.14,350000.0
2006-07-27 14:30:00,11.083,11.183,11.034,11.034,550000.0
2006-07-27 14:31:00,11.066,11.18,11.058,11.137,400000.0
2006-07-27 14:32:00,11.109,11.162,11.048,11.08,500000.0
2006-07-27 14:33:00,11.159,11.159,11.035,11.059,300000.0
2006-07-27 14:34:00,11.126,11.208,11.083,11.127,450000.0
2006-07-27 14:35:00,11.146,11.149,11.071,11.071,350000.0
2006-07-27 14:36:00,11.143,11.162,11.052,11.162,400000.0
2006-07-27 14:37:00,11.078,11.163,11.046,11.158,550000.0
2006-07-27 14:38:00,11.104,11.164,11.09,11.125,400000.0
2006-07-27 14:39:00,11.14,11.202,11.039,11.07,500000.0
2006-07-27 14:40:00,11.088,11.179,11.061,11.119,400000.0
2006-07-27 14:41:00,11.071,11.172,11.06,11.14,550000.0
2006-07-27 14:42:00,11.057,11.176,11.056,11.159,400000.0
2006-07-27 14:43:00,11.168,11.22,11.073,11.22,500000.0
2006-07-27 14:44:00,11.109,11.18,11.082,11.18,450000.0
2006-07-27 14:45:00,11.177,11.234,11.144,11.197,400000.0
2006-07-27 14:46:00,11.193,11.233,11.167,11.174,350000.0
2006-07-27 14:47:00,11.236,11.262,11.153,11.248,350000.0
2006-07-27 14:48:00,11.25,11.269,11.17,11.247,400000.0
2006-07-27 14:49:00,11.262,11.27,11.131,11.131,500000.0
2006-07-27 14:50:00,11.198,11.235,11.089,11.089,400000.0
2006-07-27 14:51:00,11.254,11.296,11.167,11.223,350000.0
2006-07-27 14:52:00,11.276,11.276,11.207,11.207,450000.0
2006-07-27 14:53:00,11.186,11.296,11.177,11.228,400000.0
2006-07-27 14:54:00,11.135,11.273,11.135,11.185,550000.0
2006-07-27 14:55:00,11.245,11.277,11.177,11.177,450000.0
2006-07-27 14:56:00,11.27,11.27,11.136,11.269,550000.0
2006-07-27 14:57:00,11.307,11.337,11.226,11.29,450000.0
2006-07-27 14:58:00,11.187,11.257,11.166,11.232,400000.0
2006-07-27 14:59:00,11.201,11.298,11.179,11.298,550000.0
2006-07-27 15:00:00,11.219,11.336,11.209,11.259,450000.0
2006-07-27 15:01:00,11.309,11.356,11.254,11.339,450000.0
2006-07-27 15:02:00,11.243,11.352,11.231,11.301,450000.0
2006-07-27 15:03:00,11.304,11.363,11.211,11.363,500000.0
2006-07-27 15:04:00,11.244,11.36,11.203,11.241,550000.0
2006-07-27 15:05:00,11.246,11.419,11.246,11.28,550000.0
2006-07-27 15:06:00,11.323,11.332,11.3,11.3,400000.0
2006-07-27 15:07:00,11.25,11.363,11.241,11.332,350000.0
2006-07-27 15:08:00,11.221,11.366,11.219,11.319,500000.0
2006-07-27 15:09:00,11.388,11.418,11.279,11.279,450000.0
2006-07-27 15:10:00,11.298,11.394,11.245,11.293,400000.0
2006-07-27 15:11:00,11.275,11.362,11.222,11.244,500000.0
2006-07-27 15:12:00,11.284,11.38,11.284,11.376,400000.0
2006-07-27 15:13:00,11.354,11.423,11.324,11.421,400000.0
2006-07-27 15:14:00,11.332,11.421,11.318,11.383,550000.0
2006-07-27 15:15:00,11.283,11.404,11.269,11.357,400000.0
2006-07-27 15:16:00,11.39,11.399,11.285,11.353,250000.0
2006-07-27 15:17:00,11.371,11.411,11.289,11.352,450000.0
2006-07-27 15:18:00,11.399,11.399,11.274,11.327,400000.0
2006-07-27 15:19:00,11.343,11.385,11.311,11.381,450000.0
2006-07-27 15:20:00,11.314,11.385,11.278,11.385,400000.0
2006-07-27 15:21:00,11.354,11.384,11.255,11.384,400000.0
2006-07-27 15:22:00,11.36,11.429,11.348,11.378,450000.0
2006-07-27 15:23:00,11.315,11.411,11.315,11.367,400000.0
2006-07-27 15:24:00,11.369,11.408,11.297,11.4,350000.0
2006-07-27 15:25:00,11.406,11.406,11.293,11.359,350000.0
2006-07-27 15:26:00,11.285,11.37,11.285,11.293,550000.0
2006-07-27 15:27:00,11.303,11.415,11.288,11.328,350000.0
2006-07-27 15:28:00,11.305,11.408,11.305,11.356,350000.0
2006-07-27 15:29:00,11.322,11.413,11.295,11.318,350000.0
2006-07-27 15:30:00,11.367,11.399,11.274,11.327,450000.0
2006-07-27 15:31:00,11.334,11.419,11.309,11.319,500000.0
2006-07-27 15:32:00,11.324,11.396,11.283,11.396,450000.0
2006-07-27 15:33:00,11.362,11.366,11.277,11.362,400000.0
2006-07-27 15:34:00,11.285,11.433,11.285,11.29,400000.0
2006-07-27 15:35:00,11.344,11.406,11.314,11.338,400000.0
2006-07-27 15:36:00,11.353,11.412,11.288,11.393,550000.0
2006-07-27 15:37:00,11.29,11.426,11.29,11.365,400000.0
2006-07-27 15:38:00,11.325,11.404,11.281,11.292,450000.0
2006-07-27 15:39:00,11.249,11.319,11.249,11.281,550000.0
2006-07-27 15:40:00,11.256,11.411,11.256,11.283,450000.0
2006-07-27 15:41:00,11.251,11.376,11.251,11.347,400000.0
2006-07-27 15:42:00,11.344,11.361,11.279,11.3,350000.0
2006-07-27 15:43:00,11.319,11.372,11.248,11.253,450000.0
2006-07-27 15:44:00,11.369,11.401,11.297,11.388,350000.0
2006-07-27 15:45:00,11.402,11.402,11.296,11.374,450000.0
2006-07-27 15:46:00,11.291,11.406,11.291,11.322,400000.0
2006-07-27 15:47:00,11.374,11.411,11.26,11.273,550000.0
2006-07-27 15:48:00,11.294,11.366,11.266,11.278,350000.0
2006-07-27 15:49:00,11.354,11.404,11.331,11.404,350000.0
2006-07-27 15:50:00,11.337,11.433,11.301,11.383,550000.0
2006-07-27 15:51:00,11.372,11.419,11.271,11.303,350000.0
2006-07-27 15:52:00,11.281,11.388,11.261,11.261,350000.0
2006-07-27 15:53:00,11.375,11.402,11.284,11.348,500000.0
2006-07-27 15:54:00,11.371,11.39,11.319,11.39,450000.0
2006-07-27 15:55:00,11.27,11.386,11.27,11.386,500000.0
2006-07-27 15:56:00,11.267,11.418,11.267,11.348,450000.0
2006-07-27 15:57:00,11.314,11.366,11.293,11.323,450000.0
2006-07-27 15:58:00,11.3,11.413,11.3,11.413,500000.0
2006-07-27 15:59:00,11.395,11.41,11.299,11.318,450000.0
2006-07-27 16:00:00,11.389,11.456,11.289,11.38,500000.0
2006-07-27 16:01:00,11.366,11.366,11.242,11.251,400000.0
2006-07-27 16:02:00,11.295,11.429,11.295,11.358,550000.0
2006-07-27 16:03:00,11.395,11.395,11.271,11.333,450000.0
2006-07-27 16:04:00,11.239,11.35,11.212,11.35,550000.0
2006-07-27 16:05:00,11.315,11.387,11.295,11.328,450000.0
2006-07-27 16:06:00,11.306,11.405,11.263,11.37,350000.0
2006-07-27 16:07:00,11.307,11.413,11.307,11.312,500000.0
2006-07-27 16:08:00,11.294,11.428,11.294,11.322,550000.0
2006-07-27 16:09:00,11.263,11.374,11.257,11.374,350000.0
2006-07-27 16:10:00,11.35,11.385,11.269,11.385,500000.0
2006-07-27 16:11:00,11.266,11.442,11.243,11.243,500000.0
2006-07-27 16:12:00,11.304,11.346,11.266,11.316,350000.0
2006-07-27 16:13:00,11.318,11.398,11.295,11.398,450000.0
2006-07-27 16:14:00,11.418,11.418,11.281,11.329,500000.0
2006-07-27 16:15:00,11.383,11.393,11.269,11.293,350000.0
2006-07-27 16:16:00,11.372,11.45,11.319,11.37,550000.0
2006-07-27 16:17:00,11.364,11.385,11.267,11.267,350000.0
2006-07-27 16:18:00,11.385,11.398,11.289,11.341,400000.0
2006-07-27 16:19:00,11.289,11.33,11.239,11.33,250000.0
2006-07-27 16:20:00,11.34,11.368,11.24,11.277,550000.0
2006-07-27 16:21:00,11.295,11.368,11.222,11.303,500000.0
2006-07-27 16:22:00,11.323,11.346,11.242,11.304,450000.0
2006-07-27 16:23:00,11.27,11.341,11.212,11.212,400000.0
2006-07-27 16:24:00,11.307,11.385,11.244,11.383,550000.0
2006-07-27 16:25:00,11.371,11.404,11.297,11.374,350000.0
2006-07-27 16:26:00,11.351,11.42,11.262,11.262,550000.0
2006-07-27 16:27:00,11.265,11.384,11.265,11.315,500000.0
2006-07-27 16:28:00,11.376,11.418,11.323,11.342,400000.0
2006-07-27 16:29:00,11.276,11.393,11.276,11.283,450000.0
2006-07-27 16:30:00,11.295,11.386,11.263,11.353,550000.0
2006-07-27 16:31:00,11.303,11.415,11.252,11.323,400000.0
2006-07-27 16:32:00,11.307,11.353,11.296,11.353,300000.0
2006-07-27 16:33:00,11.252,11.348,11.244,11.278,350000.0
2006-07-27 16:34:00,11.322,11.372,11.273,11.371,350000.0
2006-07-27 16:35:00,11.265,11.375,11.24,11.277,500000.0
2006-07-27 16:36:00,11.382,11.423,11.31,11.31,500000.0
2006-07-27 16:37:00,11.365,11.365,11.26,11.275,500000.0
2006-07-27 16:38:00,11.226,11.339,11.207,11.228,450000.0
2006-07-27 16:39:00,11.289,11.359,11.278,11.356,500000.0
2006-07-27 16:40:00,11.275,11.365,11.232,11.296,350000.0
2006-07-27 16:41:00,11.253,11.33,11.253,11.258,350000.0
2006-07-27 16:42:00,11.267,11.369,11.24,11.357,500000.0
2006-07-27 16:43:00,11.237,11.372,11.237,11.281,350000.0
2006-07-27 16:44:00,11.354,11.373,11.228,11.228,400000.0
2006-07-27 16:45:00,11.203,11.292,11.203,11.256,400000.0
2006-07-27 16:46:00,11.258,11.315,11.231,11.296,350000.0
2006-07-27 16:47:00,11.253,11.371,11.231,11.245,600000.0
2006-07-27 16:48:00,11.294,11.305,11.186,11.288,500000.0
2006-07-27 16:49:00,11.316,11.339,11.214,11.214,450000.0
2006-07-27 16:50:00,11.321,11.375,11.21,11.258,350000.0
2006-07-27 16:51:00,11.35,11.353,11.237,11.239,400000.0
2006-07-27 16:52:00,11.253,11.364,11.21,11.364,450000.0
2006-07-27 16:53:00,11.312,11.392,11.278,11.319,350000.0
2006-07-27 16:54:00,11.315,11.419,11.295,11.295,450000.0
2006-07-27 16:55:00,11.376,11.39,11.273,11.295,550000.0
2006-07-27 16:56:00,11.287,11.431,11.287,11.293,400000.0
2006-07-27 16:57:00,11.316,11.425,11.315,11.315,350000.0
2006-07-27 16:58:00,11.307,11.394,11.299,11.351,500000.0
2006-07-27 16:59:00,11.331,11.428,11.314,11.332,400000.0
2006-07-27 17:00:00,11.422,11.422,11.294,11.294,350000.0
2006-07-27 17:01:00,11.348,11.438,11.315,11.338,500000.0
2006-07-27 17:02:00,11.325,11.407,11.306,11.368,400000.0
2006-07-27 17:03:00,11.339,11.408,11.303,11.362,500000.0
2006-07-27 17:04:00,11.322,11.42,11.289,11.344,350000.0
2006-07-27 17:05:00,11.396,11.396,11.287,11.369,400000.0
2006-07-27 17:06:00,11.395,11.395,11.256,11.346,350000.0
2006-07-27 17:07:00,11.351,11.375,11.248,11.311,500000.0
2006-07-27 17:08:00,11.259,11.403,11.259,11.311,500000.0
2006-07-27 17:09:00,11.238,11.364,11.224,11.279,550000.0
2006-07-27 17:10:00,11.33,11.368,11.257,11.329,350000.0
2006-07-27 17:11:00,11.36,11.373,11.223,11.251,400000.0
2006-07-27 17:12:00,11.346,11.397,11.28,11.28,400000.0
2006-07-27 17:13:00,11.264,11.338,11.227,11.338,450000.0
2006-07-27 17:14:00,11.289,11.379,11.258,11.34,550000.0
2006-07-27 17:15:00,11.23,11.346,11.224,11.288,350000.0
2006-07-27 17:16:00,11.32,11.338,11.223,11.299,450000.0
2006-07-27 17:17:00,11.33,11.33,11.227,11.295,500000.0
2006-07-27 17:18:00,11.293,11.326,11.242,11.326,350000.0
2006-07-27 17:19:00,11.217,11.373,11.217,11.32,450000.0
2006-07-27 17:20:00,11.283,11.343,11.195,11.22,350000.0
2006-07-27 17:21:00,11.189,11.344,11.189,11.344,300000.0
2006-07-27 17:22:00,11.316,11.327,11.18,11.258,450000.0
2006-07-27 17:23:00,11.24,11.325,11.218,11.297,550000.0
2006-07-27 17:24:00,11.3,11.307,11.212,11.226,350000.0
2006-07-27 17:25:00,11.306,11.334,11.227,11.334,400000.0
2006-07-27 17:26:00,11.218,11.359,11.218,11.309,450000.0
2006-07-27 17:27:00,11.316,11.323,11.231,11.323,400000.0
2006-07-27 17:28:00,11.304,11.385,11.241,11.263,550000.0
2006-07-27 17:29:00,11.281,11.412,11.281,11.391,500000.0
2006-07-27 17:30:00,11.237,11.367,11.237,11.351,450000.0
2006-07-27 17:31:00,11.312,11.381,11.258,11.33,600000.0
2006-07-27 17:32:00,11.235,11.351,11.205,11.311,400000.0
2006-07-27 17:33:00,11.293,11.329,11.198,11.329,400000.0
2006-07-27 17:34:00,11.324,11.342,11.207,11.342,450000.0
2006-07-27 17:35:00,11.296,11.35,11.237,11.289,500000.0
2006-07-27 17:36:00,11.297,11.339,11.204,11.327,450000.0
2006-07-27 17:37:00,11.338,11.342,11.231,11.303,550000.0
2006-07-27 17:38:00,11.273,11.366,11.263,11.279,400000.0
2006-07-27 17:39:00,11.305,11.31,11.214,11.233,350000.0
2006-07-27 17:40:00,11.24,11.356,11.24,11.332,500000.0
2006-07-27 17:41:00,11.306,11.306,11.256,11.256,150000.0
2006-07-27 17:42:00,11.238,11.355,11.238,11.321,500000.0
2006-07-27 17:43:00,11.37,11.389,11.232,11.254,400000.0
2006-07-27 17:44:00,11.321,11.355,11.245,11.309,450000.0
2006-07-27 17:45:00,11.254,11.366,11.254,11.279,550000.0
2006-07-27 17:46:00,11.264,11.342,11.205,11.342,350000.0
2006-07-27 17:47:00,11.322,11.334,11.229,11.282,400000.0
2006-07-27 17:48:00,11.322,11.351,11.222,11.351,400000.0
2006-07-27 17:49:00,11.318,11.364,11.279,11.331,350000.0
2006-07-27 17:50:00,11.341,11.36,11.253,11.253,550000.0
2006-07-27 17:51:00,11.27,11.33,11.187,11.256,550000.0
2006-07-27 17:52:00,11.313,11.322,11.188,11.214,350000.0
2006-07-27 17:53:00,11.308,11.347,11.265,11.265,500000.0
2006-07-27 17:54:00,11.266,11.361,11.227,11.361,350000.0
2006-07-27 17:55:00,11.274,11.38,11.267,11.344,350000.0
2006-07-27 17:56:00,11.273,11.345,11.224,11.267,400000.0
2006-07-27 17:57:00,11.325,11.342,11.242,11.295,400000.0
2006-07-27 17:58:00,11.313,11.327,11.244,11.288,450000.0
2006-07-27 17:59:00,11.226,11.342,11.218,11.342,350000.0
2006-07-27 18:00:00,11.245,11.367,11.24,11.323,350000.0
2006-07-27 18:01:00,11.314,11.384,11.229,11.298,450000.0
2006-07-27 18:02:00,11.257,11.355,11.247,11.319,500000.0
2006-07-27 18:03:00,11.298,11.325,11.269,11.31,350000.0
2006-07-27 18:04:00,11.359,11.361,11.255,11.31,400000.0
2006-07-27 18:05:00,11.315,11.414,11.264,11.373,550000.0
2006-07-27 18:06:00,11.301,11.352,11.218,11.218,450000.0
2006-07-27 18:07:00,11.345,11.345,11.202,11.325,400000.0
2006-07-27 18:08:00,11.256,11.383,11.251,11.334,500000.0
2006-07-27 18:09:00,11.329,11.348,11.213,11.227,450000.0
2006-07-27 18:10:00,11.358,11.358,11.252,11.288,450000.0
2006-07-27 18:11:00,11.247,11.358,11.218,11.333,450000.0
2006-07-27 18:12:00,11.239,11.345,11.232,11.305,400000.0
2006-07-27 18:13:00,11.271,11.383,11.271,11.383,300000.0
2006-07-27 18:14:00,11.268,11.378,11.268,11.36,400000.0
2006-07-27 18:15:00,11.276,11.381,11.276,11.381,250000.0
2006-07-27 18:16:00,11.268,11.371,11.241,11.252,400000.0
2006-07-27 18:17:00,11.352,11.39,11.295,11.39,450000.0
2006-07-27 18:18:00,11.327,11.438,11.278,11.278,500000.0
2006-07-27 18:19:00,11.359,11.374,11.306,11.357,400000.0
2006-07-27 18:20:00,11.269,11.357,11.235,11.346,400000.0
2006-07-27 18:21:00,11.315,11.436,11.294,11.353,550000.0
2006-07-27 18:22:00,11.325,11.343,11.247,11.278,400000.0
2006-07-27 18:23:00,11.373,11.381,11.305,11.377,400000.0
2006-07-27 18:24:00,11.345,11.354,11.241,11.354,400000.0
2006-07-27 18:25:00,11.294,11.381,11.243,11.272,500000.0
2006-07-27 18:26:00,11.285,11.361,11.267,11.361,550000.0
2006-07-27 18:27:00,11.344,11.412,11.264,11.264,350000.0
2006-07-27 18:28:00,11.359,11.367,11.246,11.367,350000.0
2006-07-27 18:29:00,11.33,11.387,11.312,11.387,350000.0
2006-07-27 18:30:00,11.348,11.411,11.255,11.334,450000.0
2006-07-27 18:31:00,11.347,11.364,11.257,11.341,350000.0
2006-07-27 18:32:00,11.288,11.36,11.221,11.295,450000.0
2006-07-27 18:33:00,11.339,11.339,11.243,11.252,300000.0
2006-07-27 18:34:00,11.325,11.379,11.274,11.379,400000.0
2006-07-27 18:35:00,11.3,11.372,11.296,11.296,350000.0
2006-07-27 18:36:00,11.286,11.361,11.224,11.33,550000.0
2006-07-27 18:37:00,11.278,11.355,11.25,11.306,500000.0
2006-07-27 18:38:00,11.335,11.358,11.237,11.315,450000.0
2006-07-27 18:39:00,11.357,11.367,11.267,11.338,400000.0
2006-07-27 18:40:00,11.231,11.367,11.231,11.299,350000.0
2006-07-27 18:41:00,11.27,11.338,11.254,11.308,500000.0
2006-07-27 18:42:00,11.268,11.323,11.204,11.246,550000.0
2006-07-27 18:43:00,11.295,11.349,11.23,11.349,400000.0
2006-07-27 18:44:00,11.334,11.37,11.253,11.305,500000.0
2006-07-27 18:45:00,11.264,11.365,11.264,11.321,350000.0
2006-07-27 18:46:00,11.242,11.351,11.241,11.351,350000.0
2006-07-27 18:47:00,11.21,11.345,11.21,11.309,400000.0
2006-07-27 18:48:00,11.249,11.343,11.249,11.256,350000.0
2006-07-27 18:49:00,11.226,11.32,11.226,11.24,300000.0
2006-07-27 18:50:00,11.33,11.397,11.221,11.221,400000.0
2006-07-27 18:51:00,11.323,11.365,11.247,11.267,450000.0
2006-07-27 18:52:00,11.319,11.387,11.259,11.363,550000.0
2006-07-27 18:53:00,11.327,11.368,11.3,11.351,450000.0
2006-07-27 18:54:00,11.268,11.348,11.267,11.327,400000.0
2006-07-27 18:55:00,11.239,11.35,11.208,11.29,350000.0
2006-07-27 18:56:00,11.325,11.349,11.222,11.283,550000.0
2006-07-27 18:57:00,11.351,11.351,11.19,11.304,450000.0
2006-07-27 18:58:00,11.336,11.352,11.267,11.331,350000.0
2006-07-27 18:59:00,11.279,11.322,11.279,11.284,450000.0
2006-07-27 19:00:00,11.264,11.341,11.207,11.341,350000.0
2006-07-27 19:01:00,11.258,11.355,11.25,11.303,500000.0
2006-07-27 19:02:00,11.279,11.349,11.208,11.295,400000.0
2006-07-27 19:03:00,11.304,11.329,11.231,11.231,350000.0
2006-07-27 19:04:00,11.297,11.338,11.197,11.248,450000.0
2006-07-27 19:05:00,11.195,11.304,11.195,11.297,250000.0
2006-07-27 19:06:00,11.298,11.304,11.17,11.304,400000.0
2006-07-27 19:07:00,11.232,11.272,11.154,11.204,400000.0
2006-07-27 19:08:00,11.207,11.326,11.207,11.226,350000.0
2006-07-27 19:09:00,11.181,11.342,11.157,11.245,500000.0
2006-07-27 19:10:00,11.198,11.301,11.198,11.225,400000.0
2006-07-27 19:11:00,11.291,11.304,11.171,11.261,550000.0
2006-07-27 19:12:00,11.206,11.288,11.206,11.26,350000.0
2006-07-27 19:13:00,11.232,11.321,11.179,11.179,350000.0
2006-07-27 19:14:00,11.187,11.297,11.183,11.297,400000.0
2006-07-27 19:15:00,11.244,11.321,11.231,11.321,500000.0
2006-07-27 19:16:00,11.314,11.314,11.253,11.27,350000.0
2006-07-27 19:17:00,11.183,11.289,11.154,11.255,550000.0
2006-07-27 19:18:00,11.178,11.301,11.178,11.257,350000.0
2006-07-27 19:19:00,11.293,11.313,11.203,11.313,400000.0
2006-07-27 19:20:00,11.262,11.357,11.173,11.233,550000.0
2006-07-27 19:21:00,11.246,11.266,11.16,11.218,550000.0
2006-07-27 19:22:00,11.258,11.311,11.152,11.21,400000.0
2006-07-27 19:23:00,11.305,11.325,11.197,11.197,350000.0
2006-07-27 19:24:00,11.223,11.299,11.223,11.271,450000.0
2006-07-27 19:25:00,11.316,11.325,11.231,11.277,250000.0
2006-07-27 19:26:00,11.266,11.304,11.218,11.218,350000.0
2006-07-27 19:27:00,11.199,11.199,11.199,11.199,50000.0
2006-07-27 19:28:00,11.281,11.312,11.181,11.277,400000.0
2006-07-27 19:29:00,11.178,11.178,11.178,11.178,50000.0
2006-07-27 19:30:00,11.292,11.292,11.153,11.192,400000.0
2006-07-27 19:31:00,11.28,11.299,11.177,11.25,400000.0
2006-07-27 19:32:00,11.247,11.327,11.227,11.25,400000.0
2006-07-27 19:33:00,11.248,11.309,11.234,11.309,150000.0
2006-07-27 19:34:00,11.177,11.177,11.173,11.173,100000.0
2006-07-27 19:36:00,11.173,11.273,11.173,11.192,400000.0
2006-07-27 19:37:00,11.176,11.271,11.176,11.189,450000.0
2006-07-27 19:42:00,11.264,11.264,11.165,11.204,200000.0
2006-07-27 19:52:00,11.268,11.322,11.213,11.237,400000.0
2006-07-27 19:56:00,11.218,11.327,11.218,11.32,150000.0
2006-07-27 20:03:00,11.253,11.253,11.153,11.193,200000.0
2006-07-27 20:04:00,11.219,11.219,11.219,11.219,50000.0
2006-07-27 20:07:00,11.203,11.299,11.161,11.161,500000.0
2006-07-27 20:09:00,11.296,11.296,11.199,11.229,300000.0
2006-07-27 20:10:00,11.188,11.263,11.188,11.229,200000.0
2006-07-27 20:11:00,11.179,11.244,11.157,11.225,350000.0
2006-07-27 20:12:00,11.224,11.271,11.138,11.271,250000.0
2006-07-27 20:14:00,11.228,11.228,11.112,11.157,450000.0
2006-07-27 20:15:00,11.224,11.28,11.177,11.198,400000.0
2006-07-27 20:17:00,11.203,11.218,11.12,11.145,400000.0
2006-07-27 20:19:00,11.219,11.219,11.12,11.138,150000.0
2006-07-27 20:20:00,11.236,11.236,11.14,11.14,350000.0
2006-07-27 20:22:00,11.25,11.259,11.117,11.186,450000.0
2006-07-27 20:24:00,11.227,11.227,11.126,11.165,200000.0
2006-07-27 20:26:00,11.196,11.238,11.196,11.238,150000.0
2006-07-27 20:27:00,11.218,11.263,11.162,11.245,350000.0
2006-07-27 20:28:00,11.215,11.267,11.215,11.241,250000.0
2006-07-27 20:30:00,11.255,11.255,11.173,11.205,250000.0
2006-07-27 20:31:00,11.272,11.273,11.176,11.216,350000.0
2006-07-27 20:32:00,11.18,11.283,11.18,11.216,550000.0
2006-07-27 20:33:00,11.211,11.296,11.133,11.27,550000.0
2006-07-27 20:38:00,11.256,11.256,11.18,11.214,250000.0
2006-07-27 20:39:00,11.201,11.209,11.182,11.182,150000.0
2006-07-27 20:43:00,11.269,11.269,11.156,11.206,450000.0
2006-07-27 20:46:00,11.285,11.285,11.164,11.263,500000.0
2006-07-27 20:48:00,11.256,11.283,11.169,11.183,400000.0
2006-07-27 20:54:00,11.284,11.289,11.168,11.182,400000.0
2006-07-27 20:56:00,11.244,11.244,11.178,11.217,200000.0
2006-07-27 21:00:00,11.324,11.33,11.214,11.33,500000.0
2006-07-27 21:04:00,11.274,11.274,11.195,11.231,200000.0
2006-07-27 21:06:00,11.315,11.32,11.227,11.257,350000.0
2006-07-27 21:12:00,11.284,11.284,11.185,11.224,200000.0
2006-07-27 21:14:00,11.295,11.295,11.211,11.244,200000.0
2006-07-27 21:17:00,11.225,11.24,11.168,11.185,400000.0
2006-07-27 21:18:00,11.194,11.314,11.181,11.24,450000.0
2006-07-27 21:22:00,11.251,11.333,11.221,11.333,400000.0
2006-07-27 21:23:00,11.22,11.344,11.22,11.308,300000.0
2006-07-27 21:24:00,11.324,11.324,11.203,11.215,400000.0
2006-07-27 21:25:00,11.219,11.335,11.219,11.311,450000.0
2006-07-27 21:26:00,11.255,11.326,11.255,11.326,100000.0
2006-07-27 21:28:00,11.283,11.306,11.165,11.209,350000.0
2006-07-27 21:29:00,11.281,11.281,11.263,11.263,100000.0
2006-07-27 21:33:00,11.248,11.278,11.204,11.244,250000.0
2006-07-27 21:37:00,11.313,11.313,11.229,11.263,200000.0
2006-07-27 21:46:00,11.275,11.324,11.193,11.243,400000.0
2006-07-27 21:47:00,11.233,11.361,11.233,11.317,150000.0
2006-07-27 21:55:00,11.198,11.327,11.198,11.305,600000.0
2006-07-27 21:57:00,11.202,11.309,11.184,11.298,700000.0
2006-07-27 22:01:00,11.203,11.311,11.203,11.311,300000.0
2006-07-27 22:03:00,11.327,11.327,11.244,11.275,200000.0
2006-07-27 22:04:00,11.247,11.329,11.236,11.329,200000.0
2006-07-27 22:05:00,11.265,11.364,11.265,11.336,300000.0
2006-07-27 22:06:00,11.239,11.364,11.239,11.364,250000.0
2006-07-27 22:14:00,11.325,11.342,11.223,11.32,500000.0
2006-07-27 22:20:00,11.235,11.335,11.235,11.293,450000.0
2006-07-27 22:30:00,11.331,11.331,11.184,11.184,100000.0
2006-07-27 22:31:00,11.25,11.277,11.193,11.216,350000.0
2006-07-27 22:34:00,11.301,11.342,11.22,11.33,450000.0
2006-07-27 22:44:00,11.28,11.304,11.2,11.234,350000.0
2006-07-27 22:50:00,11.296,11.296,11.212,11.245,200000.0
2006-07-27 22:58:00,11.236,11.296,11.2,11.24,300000.0
2006-07-27 23:05:00,11.239,11.32,11.235,11.235,350000.0
2006-07-27 23:18:00,11.284,11.284,11.184,11.223,200000.0
2006-07-27 23:22:00,11.296,11.296,11.212,11.245,200000.0
2006-07-27 23:28:00,11.287,11.287,11.287,11.287,100000.0
2006-07-27 23:30:00,11.312,11.312,11.206,11.257,400000.0
2006-07-27 23:35:00,11.332,11.338,11.249,11.282,300000.0
2006-07-27 23:42:00,11.297,11.353,11.297,11.347,400000.0
2006-07-27 23:47:00,11.319,11.319,11.223,11.263,300000.0
2006-07-28 00:00:00,11.38,11.42,11.27,11.37,200000.0
2006-07-28 00:03:00,11.325,11.325,11.24,11.274,200000.0
2006-07-28 00:12:00,11.315,11.315,11.205,11.239,200000.0
2006-07-28 00:16:00,11.21,11.304,11.21,11.304,150000.0
2006-07-28 00:24:00,11.23,11.235,11.23,11.235,100000.0
2006-07-28 00:29:00,11.358,11.358,11.282,11.282,300000.0
2006-07-28 00:37:00,11.224,11.326,11.224,11.308,150000.0
2006-07-28 00:39:00,11.314,11.314,11.231,11.263,200000.0
2006-07-28 00:53:00,11.306,11.306,11.206,11.244,200000.0
2006-07-28 00:58:00,11.314,11.314,11.231,11.263,200000.0
2006-07-28 01:00:00,11.307,11.307,11.206,11.245,200000.0
2006-07-28 01:11:00,11.281,11.359,11.243,11.275,450000.0
2006-07-28 01:14:00,11.335,11.335,11.255,11.291,200000.0
2006-07-28 01:34:00,11.275,11.369,11.27,11.316,400000.0
2006-07-28 01:36:00,11.317,11.337,11.201,11.333,400000.0
2006-07-28 01:41:00,11.323,11.368,11.235,11.262,350000.0
2006-07-28 01:44:00,11.356,11.356,11.277,11.312,200000.0
2006-07-28 01:46:00,11.245,11.301,11.245,11.299,150000.0
2006-07-28 01:48:00,11.295,11.295,11.203,11.239,200000.0
2006-07-28 01:55:00,11.286,11.286,11.172,11.223,250000.0
2006-07-28 01:56:00,11.222,11.286,11.218,11.286,200000.0
2006-07-28 02:00:00,11.266,11.403,11.217,11.249,600000.0
2006-07-28 02:10:00,11.205,11.283,11.194,11.249,400000.0
2006-07-28 02:11:00,11.21,11.21,11.21,11.21,50000.0
2006-07-28 02:12:00,11.203,11.308,11.183,11.308,350000.0
2006-07-28 02:14:00,11.252,11.32,11.23,11.29,450000.0
2006-07-28 02:18:00,11.24,11.298,11.196,11.288,450000.0
2006-07-28 02:19:00,11.202,11.323,11.179,11.2,550000.0
2006-07-28 02:20:00,11.298,11.337,11.224,11.315,250000.0
2006-07-28 02:22:00,11.312,11.312,11.226,11.226,200000.0
2006-07-28 02:23:00,11.368,11.368,11.271,11.318,400000.0
2006-07-28 02:27:00,11.331,11.35,11.222,11.293,500000.0
2006-07-28 02:28:00,11.264,11.406,11.261,11.36,500000.0
2006-07-28 02:29:00,11.304,11.341,11.304,11.341,150000.0
2006-07-28 02:30:00,11.235,11.327,11.235,11.316,250000.0
2006-07-28 02:31:00,11.232,11.277,11.18,11.274,400000.0
2006-07-28 02:32:00,11.281,11.311,11.199,11.311,400000.0
2006-07-28 02:36:00,11.243,11.291,11.215,11.215,350000.0
2006-07-28 02:37:00,11.227,11.287,11.222,11.269,250000.0
2006-07-28 02:39:00,11.253,11.253,11.175,11.175,100000.0
2006-07-28 02:42:00,11.144,11.235,11.144,11.235,150000.0
2006-07-28 02:43:00,11.241,11.298,11.153,11.298,350000.0
2006-07-28 02:46:00,11.269,11.269,11.171,11.246,150000.0
2006-07-28 02:47:00,11.198,11.33,11.198,11.202,350000.0
2006-07-28 02:48:00,11.279,11.291,11.176,11.291,350000.0
2006-07-28 02:49:00,11.223,11.267,11.193,11.26,400000.0
2006-07-28 02:50:00,11.221,11.238,11.156,11.238,250000.0
2006-07-28 02:51:00,11.217,11.293,11.164,11.233,450000.0
2006-07-28 02:52:00,11.245,11.293,11.147,11.219,550000.0
2006-07-28 02:53:00,11.269,11.284,11.174,11.179,200000.0
2006-07-28 02:56:00,11.204,11.264,11.148,11.199,400000.0
2006-07-28 02:59:00,11.255,11.296,11.172,11.273,250000.0
2006-07-28 03:00:00,11.336,11.336,11.327,11.327,100000.0
2006-07-28 03:02:00,11.329,11.361,11.204,11.234,700000.0
2006-07-28 03:03:00,11.289,11.306,11.189,11.205,400000.0
2006-07-28 03:05:00,11.235,11.33,11.222,11.324,550000.0
2006-07-28 03:06:00,11.328,11.328,11.273,11.273,100000.0
2006-07-28 03:10:00,11.37,11.37,11.25,11.25,400000.0
2006-07-28 03:11:00,11.301,11.335,11.244,11.302,600000.0
2006-07-28 03:12:00,11.233,11.335,11.233,11.322,150000.0
2006-07-28 03:17:00,11.298,11.336,11.298,11.336,100000.0
2006-07-28 03:18:00,11.243,11.374,11.243,11.315,200000.0
2006-07-28 03:19:00,11.288,11.364,11.229,11.229,500000.0
2006-07-28 03:21:00,11.257,11.341,11.257,11.341,100000.0
2006-07-28 03:22:00,11.242,11.279,11.158,11.279,450000.0
2006-07-28 03:23:00,11.322,11.322,11.227,11.288,500000.0
2006-07-28 03:24:00,11.17,11.317,11.17,11.317,450000.0
2006-07-28 03:25:00,11.315,11.359,11.233,11.327,250000.0
2006-07-28 03:27:00,11.233,11.327,11.233,11.296,450000.0
2006-07-28 03:28:00,11.188,11.305,11.178,11.19,550000.0
2006-07-28 03:29:00,11.198,11.274,11.188,11.258,250000.0
2006-07-28 03:30:00,11.219,11.278,11.199,11.199,150000.0
2006-07-28 03:31:00,11.312,11.312,11.175,11.249,300000.0
2006-07-28 03:32:00,11.266,11.266,11.189,11.238,350000.0
2006-07-28 03:34:00,11.17,11.296,11.17,11.272,250000.0
2006-07-28 03:36:00,11.252,11.273,11.175,11.199,350000.0
2006-07-28 03:37:00,11.248,11.248,11.117,11.163,550000.0
2006-07-28 03:38:00,11.196,11.298,11.168,11.204,500000.0
2006-07-28 03:39:00,11.301,11.316,11.193,11.316,250000.0
2006-07-28 03:40:00,11.287,11.325,11.25,11.293,300000.0
2006-07-28 03:41:00,11.253,11.277,11.176,11.176,200000.0
2006-07-28 03:43:00,11.319,11.335,11.192,11.268,400000.0
2006-07-28 03:44:00,11.263,11.302,11.19,11.242,300000.0
2006-07-28 03:45:00,11.236,11.301,11.236,11.259,400000.0
2006-07-28 03:50:00,11.203,11.299,11.197,11.213,350000.0
2006-07-28 03:58:00,11.254,11.255,11.147,11.255,600000.0
2006-07-28 03:59:00,11.253,11.304,11.185,11.303,350000.0
2006-07-28 04:07:00,11.186,11.329,11.186,11.314,850000.0
2006-07-28 04:08:00,11.275,11.307,11.243,11.307,350000.0
2006-07-28 04:10:00,11.295,11.295,11.212,11.246,250000.0
2006-07-28 04:31:00,11.294,11.294,11.211,11.243,200000.0
2006-07-28 04:49:00,11.285,11.285,11.18,11.217,200000.0
2006-07-28 04:51:00,11.166,11.251,11.166,11.251,100000.0
2006-07-28 05:01:00,11.269,11.269,11.194,11.23,200000.0
2006-07-28 05:03:00,11.208,11.298,11.199,11.28,250000.0
2006-07-28 05:11:00,11.29,11.328,11.23,11.322,200000.0
2006-07-28 05:12:00,11.179,11.311,11.179,11.25,400000.0
2006-07-28 05:13:00,11.234,11.283,11.155,11.155,250000.0
2006-07-28 05:15:00,11.235,11.235,11.143,11.179,200000.0
2006-07-28 05:17:00,11.249,11.249,11.17,11.203,200000.0
2006-07-28 05:25:00,11.149,11.288,11.149,11.288,100000.0
2006-07-28 05:27:00,11.255,11.255,11.171,11.205,200000.0
2006-07-28 05:30:00,11.252,11.252,11.208,11.252,150000.0
2006-07-28 05:32:00,11.239,11.239,11.144,11.236,350000.0
2006-07-28 05:35:00,11.226,11.251,11.105,11.222,600000.0
2006-07-28 05:37:00,11.246,11.246,11.161,11.195,200000.0
2006-07-28 05:40:00,11.258,11.258,11.126,11.126,250000.0
2006-07-28 05:41:00,11.231,11.27,11.139,11.139,450000.0
2006-07-28 05:45:00,11.304,11.317,11.173,11.173,450000.0
2006-07-28 05:46:00,11.277,11.283,11.178,11.19,450000.0
2006-07-28 05:47:00,11.26,11.26,11.117,11.151,450000.0
2006-07-28 05:48:00,11.242,11.261,11.173,11.19,450000.0
2006-07-28 05:49:00,11.191,11.283,11.181,11.181,500000.0
2006-07-28 05:51:00,11.226,11.256,11.191,11.241,450000.0
2006-07-28 05:54:00,11.191,11.222,11.158,11.191,500000.0
2006-07-28 05:55:00,11.189,11.246,11.143,11.185,350000.0
2006-07-28 05:56:00,11.249,11.249,11.131,11.203,350000.0
2006-07-28 05:57:00,11.176,11.237,11.133,11.237,250000.0
2006-07-28 05:58:00,11.224,11.286,11.194,11.266,250000.0
2006-07-28 06:00:00,11.219,11.273,11.146,11.155,700000.0
2006-07-28 06:02:00,11.238,11.275,11.152,11.185,500000.0
2006-07-28 06:04:00,11.241,11.308,11.169,11.21,400000.0
2006-07-28 06:06:00,11.192,11.266,11.132,11.193,350000.0
2006-07-28 06:07:00,11.19,11.26,11.19,11.252,300000.0
2006-07-28 06:08:00,11.251,11.292,11.15,11.256,550000.0
2006-07-28 06:09:00,11.184,11.269,11.18,11.251,300000.0
2006-07-28 06:10:00,11.239,11.239,11.152,11.152,250000.0
2006-07-28 06:11:00,11.161,11.312,11.14,11.22,350000.0
2006-07-28 06:15:00,11.249,11.281,11.16,11.278,400000.0
2006-07-28 06:18:00,11.249,11.275,11.249,11.26,150000.0
2006-07-28 06:19:00,11.247,11.258,11.183,11.258,400000.0
2006-07-28 06:20:00,11.253,11.287,11.206,11.239,400000.0
2006-07-28 06:21:00,11.293,11.293,11.172,11.172,500000.0
2006-07-28 06:23:00,11.255,11.255,11.163,11.199,200000.0
2006-07-28 06:25:00,11.265,11.269,11.19,11.19,150000.0
2006-07-28 06:26:00,11.257,11.257,11.159,11.159,400000.0
2006-07-28 06:27:00,11.259,11.27,11.213,11.27,450000.0
2006-07-28 06:31:00,11.287,11.295,11.157,11.176,600000.0
2006-07-28 06:32:00,11.256,11.294,11.189,11.197,500000.0
2006-07-28 06:34:00,11.27,11.27,11.19,11.223,200000.0
2006-07-28 06:37:00,11.314,11.328,11.157,11.328,550000.0
2006-07-28 06:38:00,11.217,11.299,11.156,11.299,500000.0
2006-07-28 06:39:00,11.341,11.36,11.258,11.36,200000.0
2006-07-28 06:41:00,11.354,11.354,11.268,11.274,300000.0
2006-07-28 06:42:00,11.213,11.317,11.21,11.317,450000.0
2006-07-28 06:43:00,11.274,11.308,11.199,11.308,450000.0
2006-07-28 06:44:00,11.287,11.295,11.243,11.249,250000.0
2006-07-28 06:45:00,11.339,11.339,11.222,11.222,200000.0
2006-07-28 06:46:00,11.356,11.37,11.239,11.239,350000.0
2006-07-28 06:47:00,11.325,11.327,11.181,11.327,550000.0
2006-07-28 06:49:00,11.258,11.348,11.225,11.225,450000.0
2006-07-28 06:50:00,11.359,11.359,11.278,11.337,150000.0
2006-07-28 06:53:00,11.275,11.339,11.228,11.248,550000.0
2006-07-28 06:54:00,11.349,11.349,11.233,11.329,500000.0
2006-07-28 06:55:00,11.351,11.351,11.199,11.216,300000.0
2006-07-28 06:56:00,11.314,11.344,11.244,11.282,300000.0
2006-07-28 06:57:00,11.323,11.323,11.197,11.256,300000.0
2006-07-28 06:58:00,11.227,11.333,11.182,11.286,300000.0
2006-07-28 07:00:00,11.287,11.287,11.176,11.278,450000.0
2006-07-28 07:01:00,11.26,11.302,11.186,11.186,350000.0
2006-07-28 07:02:00,11.237,11.298,11.232,11.232,400000.0
2006-07-28 07:03:00,11.237,11.315,11.179,11.294,650000.0
2006-07-28 07:05:00,11.282,11.317,11.282,11.317,100000.0
2006-07-28 07:06:00,11.257,11.285,11.155,11.264,450000.0
2006-07-28 07:08:00,11.193,11.31,11.193,11.261,400000.0
2006-07-28 07:10:00,11.198,11.271,11.157,11.157,550000.0
2006-07-28 07:13:00,11.231,11.264,11.173,11.173,200000.0
2006-07-28 07:14:00,11.222,11.275,11.222,11.266,350000.0
2006-07-28 07:16:00,11.277,11.308,11.277,11.308,100000.0
2006-07-28 07:18:00,11.27,11.27,11.209,11.254,400000.0
2006-07-28 07:19:00,11.174,11.261,11.174,11.261,100000.0
2006-07-28 07:20:00,11.261,11.261,11.168,11.24,400000.0
2006-07-28 07:21:00,11.259,11.28,11.195,11.258,350000.0
2006-07-28 07:23:00,11.27,11.311,11.205,11.261,350000.0
2006-07-28 07:25:00,11.235,11.293,11.178,11.293,500000.0
2006-07-28 07:26:00,11.17,11.289,11.166,11.27,350000.0
2006-07-28 07:27:00,11.253,11.268,11.191,11.268,250000.0
2006-07-28 07:28:00,11.209,11.284,11.138,11.251,600000.0
2006-07-28 07:29:00,11.279,11.309,11.173,11.273,450000.0
2006-07-28 07:30:00,11.286,11.305,11.182,11.27,450000.0
2006-07-28 07:31:00,11.267,11.302,11.257,11.257,200000.0
2006-07-28 07:35:00,11.27,11.312,11.202,11.312,350000.0
2006-07-28 07:36:00,11.248,11.34,11.248,11.253,500000.0
2006-07-28 07:37:00,11.174,11.322,11.174,11.28,450000.0
2006-07-28 07:38:00,11.295,11.295,11.201,11.272,400000.0
2006-07-28 07:39:00,11.289,11.29,11.198,11.29,350000.0
2006-07-28 07:45:00,11.214,11.298,11.188,11.266,400000.0
2006-07-28 07:46:00,11.247,11.25,11.247,11.25,100000.0
2006-07-28 07:48:00,11.251,11.253,11.177,11.25,200000.0
2006-07-28 07:49:00,11.17,11.27,11.17,11.233,150000.0
2006-07-28 07:50:00,11.195,11.287,11.195,11.287,100000.0
2006-07-28 07:51:00,11.228,11.328,11.224,11.302,600000.0
2006-07-28 07:53:00,11.278,11.313,11.194,11.225,700000.0
2006-07-28 07:54:00,11.269,11.269,11.137,11.195,500000.0
2006-07-28 07:55:00,11.245,11.278,11.163,11.216,550000.0
2006-07-28 07:56:00,11.174,11.281,11.147,11.17,400000.0
2006-07-28 07:58:00,11.279,11.302,11.267,11.289,200000.0
2006-07-28 07:59:00,11.224,11.224,11.206,11.206,100000.0
2006-07-28 08:00:00,11.297,11.301,11.259,11.271,250000.0
2006-07-28 08:01:00,11.19,11.298,11.161,11.161,350000.0
2006-07-28 08:02:00,11.175,11.3,11.159,11.247,750000.0
2006-07-28 08:04:00,11.235,11.32,11.184,11.184,300000.0
2006-07-28 08:09:00,11.22,11.281,11.167,11.219,500000.0
2006-07-28 08:10:00,11.303,11.303,11.212,11.212,250000.0
2006-07-28 08:14:00,11.232,11.371,11.23,11.29,400000.0
2006-07-28 08:15:00,11.211,11.315,11.209,11.307,250000.0
2006-07-28 08:16:00,11.201,11.246,11.148,11.223,500000.0
2006-07-28 08:17:00,11.187,11.281,11.17,11.262,650000.0
2006-07-28 08:18:00,11.262,11.293,11.186,11.248,550000.0
2006-07-28 08:21:00,11.182,11.274,11.155,11.203,550000.0
2006-07-28 08:22:00,11.175,11.299,11.175,11.191,350000.0
2006-07-28 08:23:00,11.27,11.307,11.199,11.301,350000.0
2006-07-28 08:27:00,11.214,11.278,11.196,11.278,350000.0
2006-07-28 08:28:00,11.29,11.325,11.209,11.29,450000.0
2006-07-28 08:29:00,11.212,11.323,11.206,11.279,400000.0
2006-07-28 08:30:00,11.279,11.285,11.208,11.269,400000.0
2006-07-28 08:38:00,11.283,11.305,11.153,11.19,650000.0
2006-07-28 08:41:00,11.273,11.293,11.227,11.227,350000.0
2006-07-28 08:42:00,11.314,11.314,11.201,11.271,450000.0
2006-07-28 08:43:00,11.322,11.322,11.221,11.274,500000.0
2006-07-28 08:45:00,11.283,11.312,11.228,11.228,350000.0
2006-07-28 08:46:00,11.285,11.309,11.176,11.306,500000.0
2006-07-28 08:48:00,11.192,11.278,11.192,11.228,450000.0
2006-07-28 08:55:00,11.303,11.308,11.165,11.308,250000.0
2006-07-28 08:57:00,11.27,11.291,11.187,11.258,550000.0
2006-07-28 09:01:00,11.281,11.281,11.192,11.192,150000.0
2006-07-28 09:02:00,11.171,11.268,11.171,11.216,550000.0
2006-07-28 09:04:00,11.263,11.296,11.156,11.296,400000.0
2006-07-28 09:06:00,11.245,11.291,11.17,11.216,350000.0
2006-07-28 09:09:00,11.2,11.324,11.194,11.194,450000.0
2006-07-28 09:10:00,11.278,11.295,11.167,11.295,350000.0
2006-07-28 09:12:00,11.3,11.349,11.228,11.228,550000.0
2006-07-28 09:13:00,11.223,11.298,11.166,11.298,450000.0
2006-07-28 09:14:00,11.289,11.325,11.222,11.227,500000.0
2006-07-28 09:15:00,11.244,11.314,11.221,11.276,350000.0
2006-07-28 09:16:00,11.225,11.323,11.178,11.221,350000.0
2006-07-28 09:17:00,11.317,11.319,11.193,11.289,550000.0
2006-07-28 09:18:00,11.287,11.325,11.212,11.273,400000.0
2006-07-28 09:22:00,11.282,11.33,11.234,11.33,250000.0
2006-07-28 09:23:00,11.253,11.389,11.22,11.321,450000.0
2006-07-28 09:25:00,11.344,11.37,11.266,11.277,350000.0
2006-07-28 09:26:00,11.32,11.349,11.32,11.349,150000.0
2006-07-28 09:27:00,11.294,11.395,11.245,11.245,250000.0
2006-07-28 09:29:00,11.253,11.391,11.253,11.349,300000.0
2006-07-28 09:30:00,11.238,11.317,11.199,11.317,400000.0
2006-07-28 09:31:00,11.299,11.299,11.207,11.285,400000.0
2006-07-28 09:32:00,11.286,11.34,11.232,11.34,250000.0
2006-07-28 09:34:00,11.318,11.367,11.235,11.344,300000.0
2006-07-28 09:36:00,11.286,11.342,11.202,11.208,500000.0
2006-07-28 09:37:00,11.314,11.365,11.227,11.332,400000.0
2006-07-28 09:39:00,11.367,11.367,11.216,11.338,500000.0
2006-07-28 09:41:00,11.287,11.296,11.208,11.208,350000.0
2006-07-28 09:44:00,11.232,11.315,11.191,11.238,350000.0
2006-07-28 09:45:00,11.188,11.313,11.188,11.313,100000.0
2006-07-28 09:53:00,11.204,11.316,11.204,11.214,400000.0
2006-07-28 09:56:00,11.25,11.337,11.214,11.337,400000.0
2006-07-28 09:57:00,11.235,11.314,11.189,11.312,500000.0
2006-07-28 09:59:00,11.275,11.383,11.246,11.352,450000.0
2006-07-28 10:00:00,11.299,11.299,11.16,11.274,550000.0
2006-07-28 10:02:00,11.198,11.324,11.198,11.286,350000.0
2006-07-28 10:03:00,11.283,11.338,11.22,11.235,400000.0
2006-07-28 10:06:00,11.273,11.333,11.217,11.333,450000.0
2006-07-28 10:07:00,11.25,11.316,11.197,11.225,400000.0
2006-07-28 10:12:00,11.303,11.303,11.184,11.255,350000.0
2006-07-28 10:18:00,11.184,11.301,11.16,11.301,450000.0
2006-07-28 10:19:00,11.21,11.307,11.175,11.254,400000.0
2006-07-28 10:25:00,11.227,11.356,11.218,11.281,700000.0
2006-07-28 10:27:00,11.276,11.314,11.192,11.314,450000.0
2006-07-28 10:28:00,11.329,11.329,11.228,11.252,350000.0
2006-07-28 10:30:00,11.256,11.305,11.167,11.223,400000.0
2006-07-28 10:32:00,11.252,11.292,11.171,11.292,700000.0
2006-07-28 10:35:00,11.217,11.342,11.203,11.266,400000.0
2006-07-28 10:36:00,11.233,11.319,11.186,11.186,500000.0
2006-07-28 10:39:00,11.259,11.268,11.125,11.141,650000.0
2006-07-28 10:56:00,11.259,11.322,11.178,11.316,400000.0
2006-07-28 11:00:00,11.27,11.371,11.233,11.233,350000.0
2006-07-28 11:05:00,11.207,11.356,11.207,11.214,550000.0
2006-07-28 11:06:00,11.292,11.325,11.197,11.197,350000.0
2006-07-28 11:07:00,11.278,11.313,11.223,11.312,450000.0
2006-07-28 11:08:00,11.222,11.322,11.2,11.322,350000.0
2006-07-28 11:12:00,11.317,11.387,11.241,11.311,550000.0
2006-07-28 11:21:00,11.33,11.33,11.197,11.297,450000.0
2006-07-28 11:24:00,11.247,11.306,11.151,11.28,550000.0
2006-07-28 11:26:00,11.32,11.336,11.229,11.332,400000.0
2006-07-28 11:31:00,11.295,11.323,11.212,11.282,350000.0
2006-07-28 11:33:00,11.193,11.316,11.193,11.269,350000.0
2006-07-28 11:35:00,11.293,11.327,11.182,11.262,450000.0
2006-07-28 11:37:00,11.24,11.348,11.188,11.288,400000.0
2006-07-28 11:40:00,11.235,11.327,11.202,11.274,400000.0
2006-07-28 11:43:00,11.323,11.327,11.226,11.327,350000.0
2006-07-28 11:48:00,11.281,11.33,11.225,11.319,400000.0
2006-07-28 11:49:00,11.287,11.303,11.183,11.245,350000.0
2006-07-28 11:54:00,11.291,11.291,11.152,11.239,550000.0
2006-07-28 11:59:00,11.263,11.297,11.196,11.243,450000.0
2006-07-28 12:02:00,11.256,11.256,11.126,11.146,400000.0
2006-07-28 12:04:00,11.231,11.292,11.183,11.183,350000.0
2006-07-28 12:12:00,11.164,11.301,11.164,11.187,350000.0
2006-07-28 12:16:00,11.22,11.291,11.175,11.229,400000.0
2006-07-28 12:18:00,11.277,11.277,11.181,11.184,450000.0
2006-07-28 12:23:00,11.295,11.297,11.169,11.182,400000.0
2006-07-28 12:24:00,11.286,11.286,11.167,11.261,600000.0
2006-07-28 12:27:00,11.266,11.297,11.182,11.267,550000.0
2006-07-28 12:28:00,11.212,11.313,11.188,11.252,500000.0
2006-07-28 12:33:00,11.315,11.319,11.192,11.192,250000.0
2006-07-28 12:34:00,11.171,11.281,11.155,11.155,450000.0
2006-07-28 12:38:00,11.277,11.31,11.187,11.246,450000.0
2006-07-28 12:39:00,11.277,11.328,11.188,11.285,450000.0
2006-07-28 12:40:00,11.267,11.311,11.206,11.23,450000.0
2006-07-28 12:42:00,11.202,11.373,11.202,11.272,550000.0
2006-07-28 12:43:00,11.234,11.287,11.183,11.195,500000.0
2006-07-28 12:45:00,11.221,11.294,11.173,11.209,400000.0
2006-07-28 12:47:00,11.196,11.332,11.143,11.254,350000.0
2006-07-28 12:48:00,11.224,11.335,11.185,11.252,550000.0
2006-07-28 12:49:00,11.221,11.305,11.189,11.189,450000.0
2006-07-28 12:50:00,11.244,11.304,11.213,11.218,400000.0
2006-07-28 12:51:00,11.158,11.295,11.158,11.278,500000.0
2006-07-28 12:52:00,11.186,11.289,11.173,11.285,500000.0
2006-07-28 12:53:00,11.191,11.28,11.191,11.25,500000.0
2006-07-28 12:55:00,11.205,11.268,11.159,11.268,450000.0
2006-07-28 12:58:00,11.176,11.27,11.122,11.145,400000.0
2006-07-28 12:59:00,11.207,11.287,11.161,11.287,450000.0
2006-07-28 13:00:00,11.285,11.285,11.13,11.185,500000.0
2006-07-28 13:03:00,11.196,11.273,11.142,11.142,450000.0
2006-07-28 13:05:00,11.118,11.233,11.118,11.233,400000.0
2006-07-28 13:07:00,11.3,11.3,11.159,11.208,500000.0
2006-07-28 13:08:00,11.19,11.282,11.169,11.171,400000.0
2006-07-28 13:09:00,11.282,11.282,11.167,11.169,450000.0
2006-07-28 13:11:00,11.158,11.237,11.153,11.237,400000.0
2006-07-28 13:13:00,11.281,11.281,11.125,11.238,450000.0
2006-07-28 13:14:00,11.149,11.309,11.149,11.265,350000.0
2006-07-28 13:16:00,11.233,11.233,11.118,11.223,350000.0
2006-07-28 13:17:00,11.256,11.275,11.175,11.275,450000.0
2006-07-28 13:18:00,11.132,11.273,11.132,11.268,400000.0
2006-07-28 13:19:00,11.211,11.308,11.174,11.181,400000.0
2006-07-28 13:21:00,11.139,11.256,11.129,11.132,350000.0
2006-07-28 13:22:00,11.186,11.289,11.186,11.192,400000.0
2006-07-28 13:23:00,11.185,11.257,11.15,11.162,350000.0
2006-07-28 13:25:00,11.248,11.268,11.178,11.268,350000.0
2006-07-28 13:27:00,11.182,11.302,11.182,11.235,500000.0
2006-07-28 13:28:00,11.208,11.254,11.119,11.159,400000.0
2006-07-28 13:31:00,11.11,11.253,11.11,11.236,450000.0
2006-07-28 13:32:00,11.165,11.256,11.112,11.112,500000.0
2006-07-28 13:33:00,11.166,11.234,11.129,11.169,350000.0
2006-07-28 13:34:00,11.111,11.252,11.111,11.147,350000.0
2006-07-28 13:35:00,11.209,11.279,11.15,11.15,400000.0
2006-07-28 13:36:00,11.198,11.277,11.136,11.242,450000.0
2006-07-28 13:37:00,11.177,11.263,11.177,11.241,350000.0
2006-07-28 13:38:00,11.2,11.281,11.171,11.281,400000.0
2006-07-28 13:39:00,11.233,11.265,11.159,11.239,500000.0
2006-07-28 13:42:00,11.27,11.27,11.151,11.227,350000.0
2006-07-28 13:43:00,11.259,11.28,11.142,11.249,500000.0
2006-07-28 13:45:00,11.179,11.286,11.158,11.254,400000.0
2006-07-28 13:47:00,11.155,11.277,11.155,11.195,550000.0
2006-07-28 13:48:00,11.247,11.268,11.159,11.233,400000.0
2006-07-28 13:51:00,11.303,11.31,11.194,11.194,350000.0
2006-07-28 13:53:00,11.183,11.273,11.132,11.196,450000.0
2006-07-28 13:54:00,11.236,11.319,11.186,11.278,400000.0
2006-07-28 13:55:00,11.222,11.261,11.187,11.218,350000.0
2006-07-28 13:58:00,11.112,11.256,11.112,11.256,350000.0
2006-07-28 14:00:00,11.238,11.271,11.161,11.209,350000.0
2006-07-28 14:02:00,11.284,11.284,11.167,11.234,350000.0
2006-07-28 14:03:00,11.236,11.249,11.162,11.249,350000.0
2006-07-28 14:04:00,11.173,11.291,11.173,11.282,350000.0
2006-07-28 14:06:00,11.249,11.265,11.157,11.245,350000.0
2006-07-28 14:08:00,11.214,11.296,11.179,11.236,400000.0
2006-07-28 14:10:00,11.148,11.253,11.148,11.193,350000.0
2006-07-28 14:13:00,11.228,11.23,11.145,11.164,350000.0
2006-07-28 14:14:00,11.142,11.235,11.109,11.179,500000.0
2006-07-28 14:15:00,11.121,11.243,11.109,11.171,500000.0
2006-07-28 14:16:00,11.184,11.283,11.168,11.23,450000.0
2006-07-28 14:18:00,11.222,11.281,11.183,11.275,400000.0
2006-07-28 14:20:00,11.151,11.255,11.151,11.176,350000.0
2006-07-28 14:21:00,11.161,11.269,11.143,11.201,450000.0
2006-07-28 14:22:00,11.239,11.272,11.133,11.272,450000.0
2006-07-28 14:23:00,11.168,11.234,11.165,11.193,400000.0
2006-07-28 14:24:00,11.261,11.274,11.192,11.272,400000.0
2006-07-28 14:25:00,11.196,11.276,11.196,11.204,350000.0
2006-07-28 14:26:00,11.214,11.285,11.166,11.214,350000.0
2006-07-28 14:27:00,11.177,11.243,11.11,11.243,400000.0
2006-07-28 14:28:00,11.218,11.246,11.146,11.192,400000.0
2006-07-28 14:29:00,11.182,11.236,11.105,11.203,350000.0
2006-07-28 14:30:00,11.184,11.292,11.145,11.145,550000.0
2006-07-28 14:31:00,11.203,11.289,11.196,11.277,400000.0
2006-07-28 14:32:00,11.268,11.282,11.197,11.226,500000.0
2006-07-28 14:33:00,11.315,11.315,11.194,11.225,350000.0
2006-07-28 14:34:00,11.266,11.313,11.196,11.196,450000.0
2006-07-28 14:35:00,11.301,11.324,11.25,11.25,350000.0
2006-07-28 14:36:00,11.297,11.341,11.232,11.341,400000.0
2006-07-28 14:37:00,11.259,11.352,11.201,11.352,550000.0
2006-07-28 14:38:00,11.321,11.369,11.255,11.31,400000.0
2006-07-28 14:39:00,11.299,11.33,11.184,11.214,500000.0
2006-07-28 14:40:00,11.262,11.372,11.211,11.268,400000.0
2006-07-28 14:41:00,11.206,11.31,11.197,11.274,550000.0
2006-07-28 14:42:00,11.203,11.296,11.181,11.283,400000.0
2006-07-28 14:43:00,11.256,11.323,11.144,11.323,500000.0
2006-07-28 14:44:00,11.234,11.302,11.214,11.302,450000.0
2006-07-28 14:45:00,11.284,11.333,11.246,11.311,400000.0
2006-07-28 14:46:00,11.295,11.311,11.216,11.236,350000.0
2006-07-28 14:47:00,11.301,11.326,11.215,11.302,350000.0
2006-07-28 14:48:00,11.27,11.332,11.221,11.314,400000.0
2006-07-28 14:49:00,11.357,11.365,11.214,11.214,500000.0
2006-07-28 14:50:00,11.264,11.344,11.215,11.215,400000.0
2006-07-28 14:51:00,11.342,11.344,11.232,11.294,350000.0
2006-07-28 14:52:00,11.327,11.327,11.196,11.23,450000.0
2006-07-28 14:53:00,11.206,11.273,11.169,11.248,400000.0
2006-07-28 14:54:00,11.171,11.355,11.171,11.23,550000.0
2006-07-28 14:55:00,11.258,11.287,11.177,11.177,450000.0
2006-07-28 14:56:00,11.291,11.335,11.19,11.316,550000.0
2006-07-28 14:57:00,11.324,11.326,11.209,11.283,450000.0
2006-07-28 14:58:00,11.238,11.301,11.207,11.277,400000.0
2006-07-28 14:59:00,11.238,11.298,11.128,11.298,550000.0
2006-07-28 15:00:00,11.198,11.334,11.198,11.229,450000.0
2006-07-28 15:01:00,11.292,11.332,11.221,11.295,450000.0
2006-07-28 15:02:00,11.204,11.328,11.18,11.28,450000.0
2006-07-28 15:03:00,11.295,11.323,11.179,11.323,500000.0
2006-07-28 15:04:00,11.232,11.322,11.169,11.201,550000.0
2006-07-28 15:05:00,11.198,11.325,11.198,11.236,550000.0
2006-07-28 15:06:00,11.297,11.309,11.276,11.276,400000.0
2006-07-28 15:07:00,11.233,11.348,11.224,11.299,350000.0
2006-07-28 15:08:00,11.186,11.33,11.182,11.263,500000.0
2006-07-28 15:09:00,11.306,11.361,11.222,11.222,450000.0
2006-07-28 15:10:00,11.185,11.323,11.165,11.228,400000.0
2006-07-28 15:11:00,11.221,11.301,11.173,11.202,500000.0
2006-07-28 15:12:00,11.32,11.347,11.223,11.302,450000.0
2006-07-28 15:14:00,11.206,11.324,11.197,11.197,550000.0
2006-07-28 15:15:00,11.197,11.299,11.189,11.246,400000.0
2006-07-28 15:16:00,11.301,11.301,11.227,11.296,250000.0
2006-07-28 15:17:00,11.268,11.333,11.194,11.272,450000.0
2006-07-28 15:18:00,11.34,11.34,11.196,11.252,400000.0
2006-07-28 15:19:00,11.272,11.334,11.238,11.284,450000.0
2006-07-28 15:20:00,11.233,11.285,11.187,11.285,400000.0
2006-07-28 15:21:00,11.243,11.302,11.165,11.302,250000.0
2006-07-28 15:22:00,11.276,11.294,11.217,11.257,450000.0
2006-07-28 15:23:00,11.188,11.284,11.188,11.26,400000.0
2006-07-28 15:24:00,11.268,11.294,11.185,11.278,350000.0
2006-07-28 15:25:00,11.301,11.301,11.202,11.25,350000.0
2006-07-28 15:26:00,11.172,11.273,11.168,11.168,550000.0
2006-07-28 15:27:00,11.168,11.285,11.148,11.194,350000.0
2006-07-28 15:28:00,11.163,11.291,11.163,11.229,350000.0
2006-07-28 15:29:00,11.226,11.278,11.169,11.236,550000.0
2006-07-28 15:30:00,11.227,11.24,11.144,11.177,450000.0
2006-07-28 15:31:00,11.184,11.31,11.184,11.211,500000.0
2006-07-28 15:32:00,11.209,11.262,11.173,11.253,450000.0
2006-07-28 15:33:00,11.229,11.243,11.156,11.243,400000.0
2006-07-28 15:34:00,11.172,11.299,11.138,11.138,400000.0
2006-07-28 15:35:00,11.201,11.25,11.17,11.2,400000.0
2006-07-28 15:36:00,11.211,11.269,11.128,11.269,550000.0
2006-07-28 15:37:00,11.165,11.295,11.165,11.264,400000.0
2006-07-28 15:38:00,11.242,11.307,11.198,11.198,450000.0
2006-07-28 15:39:00,11.296,11.306,11.203,11.244,350000.0
2006-07-28 15:40:00,11.194,11.3,11.189,11.203,450000.0
2006-07-28 15:41:00,11.188,11.317,11.188,11.294,400000.0
2006-07-28 15:42:00,11.326,11.326,11.219,11.243,350000.0
2006-07-28 15:43:00,11.254,11.279,11.184,11.192,450000.0
2006-07-28 15:44:00,11.307,11.329,11.225,11.31,350000.0
2006-07-28 15:45:00,11.331,11.337,11.245,11.337,450000.0
2006-07-28 15:46:00,11.247,11.354,11.236,11.269,400000.0
2006-07-28 15:47:00,11.337,11.382,11.242,11.255,550000.0
2006-07-28 15:48:00,11.272,11.343,11.217,11.217,350000.0
2006-07-28 15:49:00,11.281,11.338,11.269,11.322,350000.0
2006-07-28 15:50:00,11.217,11.334,11.195,11.317,550000.0
2006-07-28 15:51:00,11.3,11.358,11.214,11.217,350000.0
2006-07-28 15:52:00,11.204,11.348,11.204,11.217,350000.0
2006-07-28 15:53:00,11.327,11.343,11.233,11.291,500000.0
2006-07-28 15:54:00,11.311,11.329,11.253,11.329,450000.0
2006-07-28 15:55:00,11.206,11.344,11.206,11.286,500000.0
2006-07-28 15:56:00,11.157,11.324,11.157,11.28,450000.0
2006-07-28 15:57:00,11.243,11.27,11.202,11.26,450000.0
2006-07-28 15:58:00,11.234,11.323,11.187,11.323,500000.0
2006-07-28 15:59:00,11.324,11.33,11.22,11.243,450000.0
2006-07-28 16:00:00,11.31,11.342,11.211,11.293,500000.0
2006-07-28 16:01:00,11.32,11.32,11.186,11.186,400000.0
2006-07-28 16:02:00,11.186,11.317,11.184,11.257,550000.0
2006-07-28 16:03:00,11.323,11.342,11.222,11.275,450000.0
2006-07-28 16:04:00,11.198,11.336,11.198,11.293,550000.0
2006-07-28 16:05:00,11.23,11.332,11.223,11.263,250000.0
2006-07-28 16:06:00,11.217,11.323,11.178,11.31,350000.0
2006-07-28 16:07:00,11.253,11.35,11.233,11.233,500000.0
2006-07-28 16:08:00,11.193,11.295,11.179,11.221,550000.0
2006-07-28 16:09:00,11.207,11.323,11.207,11.323,350000.0
2006-07-28 16:10:00,11.294,11.356,11.209,11.323,500000.0
2006-07-28 16:11:00,11.182,11.354,11.178,11.178,500000.0
2006-07-28 16:12:00,11.237,11.283,11.218,11.235,350000.0
2006-07-28 16:13:00,11.225,11.321,11.225,11.321,450000.0
2006-07-28 16:14:00,11.306,11.306,11.162,11.239,500000.0
2006-07-28 16:15:00,11.331,11.337,11.189,11.189,350000.0
2006-07-28 16:16:00,11.266,11.333,11.212,11.297,550000.0
2006-07-28 16:17:00,11.297,11.326,11.201,11.201,350000.0
2006-07-28 16:18:00,11.319,11.351,11.201,11.31,400000.0
2006-07-28 16:19:00,11.287,11.358,11.237,11.24,400000.0
2006-07-28 16:20:00,11.312,11.326,11.211,11.211,550000.0
2006-07-28 16:21:00,11.221,11.295,11.165,11.27,500000.0
2006-07-28 16:22:00,11.276,11.293,11.199,11.239,450000.0
2006-07-28 16:23:00,11.187,11.285,11.168,11.192,400000.0
2006-07-28 16:24:00,11.281,11.324,11.199,11.324,550000.0
2006-07-28 16:25:00,11.277,11.305,11.224,11.305,350000.0
2006-07-28 16:26:00,11.29,11.298,11.168,11.168,550000.0
2006-07-28 16:27:00,11.302,11.305,11.189,11.202,400000.0
2006-07-28 16:28:00,11.254,11.296,11.2,11.296,400000.0
2006-07-28 16:29:00,11.227,11.308,11.143,11.152,350000.0
2006-07-28 16:30:00,11.187,11.305,11.169,11.26,550000.0
2006-07-28 16:31:00,11.215,11.265,11.17,11.206,400000.0
2006-07-28 16:32:00,11.185,11.257,11.142,11.175,550000.0
2006-07-28 16:33:00,11.18,11.282,11.162,11.189,350000.0
2006-07-28 16:34:00,11.25,11.295,11.194,11.287,350000.0
2006-07-28 16:35:00,11.192,11.289,11.13,11.199,500000.0
2006-07-28 16:36:00,11.296,11.297,11.203,11.203,500000.0
2006-07-28 16:37:00,11.289,11.289,11.173,11.19,500000.0
2006-07-28 16:38:00,11.128,11.264,11.128,11.14,450000.0
2006-07-28 16:39:00,11.188,11.284,11.177,11.284,500000.0
2006-07-28 16:40:00,11.173,11.277,11.171,11.214,350000.0
2006-07-28 16:41:00,11.168,11.274,11.168,11.196,350000.0
2006-07-28 16:42:00,11.179,11.286,11.135,11.286,500000.0
2006-07-28 16:43:00,11.19,11.314,11.19,11.244,350000.0
2006-07-28 16:44:00,11.301,11.301,11.167,11.167,400000.0
2006-07-28 16:45:00,11.163,11.238,11.163,11.215,400000.0
2006-07-28 16:46:00,11.217,11.274,11.173,11.229,350000.0
2006-07-28 16:47:00,11.141,11.278,11.101,11.18,600000.0
2006-07-28 16:48:00,11.265,11.293,11.157,11.229,500000.0
2006-07-28 16:49:00,11.27,11.306,11.179,11.179,450000.0
2006-07-28 16:50:00,11.296,11.296,11.184,11.289,150000.0
2006-07-28 16:51:00,11.325,11.344,11.198,11.198,400000.0
2006-07-28 16:52:00,11.224,11.324,11.212,11.32,450000.0
2006-07-28 16:53:00,11.216,11.316,11.185,11.229,350000.0
2006-07-28 16:54:00,11.23,11.327,11.208,11.208,450000.0
2006-07-28 16:55:00,11.27,11.29,11.144,11.204,550000.0
2006-07-28 16:56:00,11.211,11.283,11.167,11.172,400000.0
2006-07-28 16:57:00,11.173,11.283,11.173,11.176,450000.0
2006-07-28 16:58:00,11.197,11.325,11.193,11.244,500000.0
2006-07-28 16:59:00,11.206,11.335,11.206,11.241,400000.0
2006-07-28 17:00:00,11.329,11.329,11.217,11.217,350000.0
2006-07-28 17:01:00,11.26,11.349,11.225,11.249,500000.0
2006-07-28 17:02:00,11.236,11.311,11.203,11.26,400000.0
2006-07-28 17:03:00,11.252,11.311,11.222,11.277,500000.0
2006-07-28 17:04:00,11.229,11.334,11.203,11.269,350000.0
2006-07-28 17:05:00,11.325,11.329,11.186,11.29,400000.0
2006-07-28 17:07:00,11.316,11.345,11.226,11.279,500000.0
2006-07-28 17:08:00,11.199,11.343,11.199,11.262,500000.0
2006-07-28 17:09:00,11.268,11.329,11.189,11.238,450000.0
2006-07-28 17:10:00,11.295,11.33,11.213,11.278,350000.0
2006-07-28 17:11:00,11.331,11.364,11.219,11.219,400000.0
2006-07-28 17:12:00,11.274,11.311,11.208,11.223,400000.0
2006-07-28 17:13:00,11.232,11.336,11.203,11.326,450000.0
2006-07-28 17:14:00,11.238,11.309,11.174,11.28,550000.0
2006-07-28 17:15:00,11.21,11.313,11.189,11.247,350000.0
2006-07-28 17:16:00,11.275,11.275,11.153,11.235,450000.0
2006-07-28 17:17:00,11.256,11.311,11.167,11.292,450000.0
2006-07-28 17:18:00,11.228,11.285,11.177,11.285,350000.0
2006-07-28 17:19:00,11.175,11.269,11.15,11.269,450000.0
2006-07-28 17:20:00,11.244,11.263,11.153,11.179,350000.0
2006-07-28 17:21:00,11.3,11.3,11.274,11.274,100000.0
2006-07-28 17:22:00,11.308,11.308,11.214,11.298,400000.0
2006-07-28 17:23:00,11.19,11.277,11.177,11.264,550000.0
2006-07-28 17:24:00,11.261,11.268,11.164,11.181,350000.0
2006-07-28 17:25:00,11.26,11.282,11.171,11.282,400000.0
2006-07-28 17:26:00,11.161,11.289,11.152,11.248,450000.0
2006-07-28 17:27:00,11.272,11.29,11.183,11.261,400000.0
2006-07-28 17:28:00,11.201,11.271,11.134,11.134,550000.0
2006-07-28 17:29:00,11.184,11.309,11.175,11.268,500000.0
2006-07-28 17:30:00,11.159,11.288,11.159,11.285,450000.0
2006-07-28 17:32:00,11.205,11.314,11.179,11.255,400000.0
2006-07-28 17:33:00,11.222,11.255,11.134,11.255,400000.0
2006-07-28 17:34:00,11.254,11.286,11.158,11.265,450000.0
2006-07-28 17:35:00,11.192,11.258,11.131,11.199,500000.0
2006-07-28 17:36:00,11.227,11.293,11.158,11.272,450000.0
2006-07-28 17:38:00,11.194,11.256,11.161,11.189,400000.0
2006-07-28 17:39:00,11.235,11.241,11.144,11.162,350000.0
2006-07-28 17:40:00,11.166,11.311,11.166,11.271,500000.0
2006-07-28 17:41:00,11.213,11.279,11.213,11.279,300000.0
2006-07-28 17:42:00,11.15,11.258,11.15,11.236,500000.0
2006-07-28 17:43:00,11.269,11.275,11.129,11.16,400000.0
2006-07-28 17:44:00,11.241,11.262,11.148,11.211,450000.0
2006-07-28 17:45:00,11.138,11.252,11.129,11.163,550000.0
2006-07-28 17:46:00,11.159,11.278,11.147,11.209,350000.0
2006-07-28 17:47:00,11.282,11.3,11.194,11.228,400000.0
2006-07-28 17:48:00,11.271,11.271,11.166,11.26,400000.0
2006-07-28 17:49:00,11.209,11.259,11.192,11.257,350000.0
2006-07-28 17:50:00,11.261,11.296,11.167,11.18,550000.0
2006-07-28 17:53:00,11.252,11.336,11.231,11.241,500000.0
2006-07-28 17:54:00,11.233,11.311,11.19,11.311,350000.0
2006-07-28 17:55:00,11.201,11.311,11.199,11.266,350000.0
2006-07-28 17:56:00,11.171,11.284,11.166,11.213,400000.0
2006-07-28 17:57:00,11.264,11.271,11.199,11.255,400000.0
2006-07-28 17:58:00,11.262,11.266,11.185,11.234,450000.0
2006-07-28 17:59:00,11.164,11.3,11.161,11.3,350000.0
2006-07-28 18:00:00,11.244,11.355,11.244,11.328,350000.0
2006-07-28 18:01:00,11.313,11.357,11.223,11.283,450000.0
2006-07-28 18:02:00,11.245,11.328,11.234,11.308,500000.0
2006-07-28 18:03:00,11.28,11.306,11.254,11.292,350000.0
2006-07-28 18:04:00,11.333,11.333,11.177,11.243,400000.0
2006-07-28 18:05:00,11.259,11.342,11.218,11.342,550000.0
2006-07-28 18:06:00,11.28,11.314,11.179,11.179,450000.0
2006-07-28 18:07:00,11.297,11.297,11.149,11.292,400000.0
2006-07-28 18:08:00,11.234,11.367,11.234,11.284,550000.0
2006-07-28 18:09:00,11.24,11.32,11.206,11.314,350000.0
2006-07-28 18:10:00,11.285,11.294,11.24,11.27,200000.0
2006-07-28 18:11:00,11.229,11.329,11.199,11.298,450000.0
2006-07-28 18:12:00,11.332,11.332,11.239,11.239,450000.0
2006-07-28 18:13:00,11.254,11.329,11.239,11.329,300000.0
2006-07-28 18:14:00,11.2,11.313,11.2,11.289,400000.0
2006-07-28 18:15:00,11.289,11.289,11.232,11.268,300000.0
2006-07-28 18:16:00,11.211,11.338,11.185,11.204,400000.0
2006-07-28 18:17:00,11.243,11.243,11.243,11.243,50000.0
2006-07-28 18:18:00,11.274,11.368,11.202,11.202,500000.0
2006-07-28 18:19:00,11.286,11.333,11.238,11.333,500000.0
2006-07-28 18:20:00,11.23,11.33,11.184,11.285,400000.0
2006-07-28 18:21:00,11.255,11.313,11.216,11.295,550000.0
2006-07-28 18:22:00,11.203,11.284,11.201,11.22,400000.0
2006-07-28 18:23:00,11.3,11.321,11.224,11.314,400000.0
2006-07-28 18:24:00,11.312,11.317,11.216,11.314,400000.0
2006-07-28 18:25:00,11.234,11.308,11.196,11.232,500000.0
2006-07-28 18:26:00,11.264,11.338,11.238,11.338,550000.0
2006-07-28 18:28:00,11.308,11.308,11.203,11.308,350000.0
2006-07-28 18:29:00,11.259,11.337,11.227,11.337,350000.0
2006-07-28 18:30:00,11.302,11.342,11.192,11.278,450000.0
2006-07-28 18:31:00,11.296,11.304,11.2,11.28,350000.0
2006-07-28 18:32:00,11.236,11.321,11.185,11.251,450000.0
2006-07-28 18:33:00,11.299,11.323,11.234,11.239,450000.0
2006-07-28 18:34:00,11.287,11.336,11.242,11.336,400000.0
2006-07-28 18:35:00,11.263,11.341,11.259,11.259,350000.0
2006-07-28 18:36:00,11.252,11.323,11.198,11.297,550000.0
2006-07-28 18:37:00,11.257,11.308,11.232,11.285,500000.0
2006-07-28 18:38:00,11.314,11.321,11.201,11.289,450000.0
2006-07-28 18:39:00,11.358,11.38,11.274,11.345,400000.0
2006-07-28 18:40:00,11.343,11.347,11.212,11.275,250000.0
2006-07-28 18:41:00,11.259,11.33,11.231,11.288,500000.0
2006-07-28 18:42:00,11.271,11.331,11.22,11.238,550000.0
2006-07-28 18:43:00,11.284,11.329,11.199,11.329,400000.0
2006-07-28 18:44:00,11.3,11.308,11.196,11.257,500000.0
2006-07-28 18:45:00,11.233,11.359,11.233,11.304,350000.0
2006-07-28 18:46:00,11.224,11.337,11.206,11.337,350000.0
2006-07-28 18:47:00,11.243,11.345,11.215,11.316,400000.0
2006-07-28 18:48:00,11.305,11.363,11.229,11.231,500000.0
2006-07-28 18:49:00,11.213,11.336,11.213,11.255,450000.0
2006-07-28 18:50:00,11.257,11.336,11.207,11.207,400000.0
2006-07-28 18:51:00,11.29,11.334,11.231,11.231,450000.0
2006-07-28 18:52:00,11.263,11.327,11.185,11.327,550000.0
2006-07-28 18:53:00,11.275,11.32,11.248,11.309,450000.0
2006-07-28 18:54:00,11.291,11.332,11.227,11.227,350000.0
2006-07-28 18:55:00,11.234,11.333,11.218,11.292,350000.0
2006-07-28 18:56:00,11.285,11.32,11.192,11.222,350000.0
2006-07-28 18:57:00,11.326,11.34,11.23,11.313,450000.0
2006-07-28 18:58:00,11.314,11.33,11.246,11.3,350000.0
2006-07-28 18:59:00,11.25,11.305,11.25,11.27,450000.0
2006-07-28 19:00:00,11.245,11.321,11.19,11.32,350000.0
2006-07-28 19:01:00,11.231,11.334,11.217,11.27,500000.0
2006-07-28 19:02:00,11.227,11.279,11.178,11.275,400000.0
2006-07-28 19:03:00,11.27,11.27,11.165,11.173,350000.0
2006-07-28 19:04:00,11.288,11.29,11.205,11.27,400000.0
2006-07-28 19:05:00,11.304,11.304,11.218,11.218,100000.0
2006-07-28 19:06:00,11.256,11.286,11.159,11.286,400000.0
2006-07-28 19:07:00,11.239,11.273,11.172,11.201,400000.0
2006-07-28 19:08:00,11.207,11.305,11.193,11.193,350000.0
2006-07-28 19:09:00,11.144,11.26,11.123,11.21,500000.0
2006-07-28 19:10:00,11.297,11.318,11.203,11.203,450000.0
2006-07-28 19:11:00,11.189,11.189,11.179,11.179,100000.0
2006-07-28 19:12:00,11.191,11.285,11.191,11.262,350000.0
2006-07-28 19:13:00,11.21,11.289,11.132,11.132,350000.0
2006-07-28 19:14:00,11.158,11.257,11.151,11.257,400000.0
2006-07-28 19:15:00,11.198,11.279,11.198,11.277,500000.0
2006-07-28 19:16:00,11.282,11.305,11.244,11.274,350000.0
2006-07-28 19:17:00,11.199,11.339,11.199,11.238,350000.0
2006-07-28 19:18:00,11.192,11.324,11.192,11.268,350000.0
2006-07-28 19:19:00,11.267,11.267,11.133,11.266,400000.0
2006-07-28 19:20:00,11.241,11.257,11.157,11.157,400000.0
2006-07-28 19:21:00,11.261,11.261,11.191,11.214,350000.0
2006-07-28 19:22:00,11.253,11.268,11.159,11.18,400000.0
2006-07-28 19:23:00,11.262,11.262,11.147,11.147,350000.0
2006-07-28 19:24:00,11.272,11.277,11.196,11.204,350000.0
2006-07-28 19:25:00,11.162,11.231,11.162,11.231,100000.0
2006-07-28 19:26:00,11.234,11.278,11.234,11.278,100000.0
2006-07-28 19:27:00,11.271,11.271,11.271,11.271,50000.0
2006-07-28 19:28:00,11.239,11.257,11.172,11.216,200000.0
2006-07-28 19:29:00,11.206,11.272,11.18,11.272,400000.0
2006-07-28 19:30:00,11.303,11.303,11.173,11.203,400000.0
2006-07-28 19:31:00,11.245,11.245,11.235,11.235,100000.0
2006-07-28 19:32:00,11.234,11.319,11.206,11.215,400000.0
2006-07-28 19:33:00,11.282,11.282,11.268,11.268,100000.0
2006-07-28 19:34:00,11.176,11.256,11.176,11.256,200000.0
2006-07-28 19:35:00,11.14,11.299,11.14,11.205,400000.0
2006-07-28 19:38:00,11.274,11.274,11.12,11.263,700000.0
2006-07-28 19:40:00,11.207,11.258,11.162,11.258,450000.0
2006-07-28 19:41:00,11.243,11.263,11.232,11.263,150000.0
2006-07-28 19:43:00,11.261,11.261,11.162,11.21,400000.0
2006-07-28 19:48:00,11.22,11.297,11.158,11.196,450000.0
2006-07-28 19:55:00,11.168,11.336,11.168,11.194,400000.0
2006-07-28 20:00:00,11.255,11.255,11.17,11.204,200000.0
2006-07-28 20:06:00,11.245,11.245,11.145,11.183,200000.0
2006-07-28 20:08:00,11.257,11.257,11.176,11.206,300000.0
2006-07-28 20:09:00,11.204,11.265,11.159,11.265,200000.0
2006-07-28 20:17:00,11.266,11.266,11.165,11.205,200000.0
2006-07-28 20:22:00,11.273,11.273,11.19,11.223,200000.0
2006-07-28 20:26:00,11.278,11.305,11.188,11.226,350000.0
2006-07-28 20:30:00,11.277,11.277,11.177,11.215,200000.0
2006-07-28 20:38:00,11.264,11.264,11.165,11.203,200000.0
2006-07-28 20:40:00,11.277,11.277,11.192,11.225,200000.0
2006-07-28 20:53:00,11.259,11.259,11.14,11.172,200000.0
2006-07-28 20:56:00,11.215,11.215,11.115,11.154,200000.0
2006-07-28 21:11:00,11.134,11.222,11.123,11.215,250000.0
2006-07-28 21:12:00,11.192,11.245,11.192,11.232,150000.0
2006-07-28 21:15:00,11.248,11.286,11.246,11.246,150000.0
2006-07-28 21:16:00,11.254,11.305,11.254,11.269,300000.0
2006-07-28 21:17:00,11.251,11.302,11.251,11.302,100000.0
2006-07-28 21:30:00,11.177,11.305,11.177,11.305,150000.0
2006-07-28 21:34:00,11.234,11.284,11.233,11.284,150000.0
2006-07-28 21:39:00,11.289,11.289,11.209,11.243,200000.0
2006-07-28 21:41:00,11.239,11.246,11.206,11.246,250000.0
2006-07-28 21:42:00,11.285,11.321,11.181,11.321,350000.0
2006-07-28 21:48:00,11.269,11.269,11.202,11.217,200000.0
2006-07-28 21:50:00,11.293,11.337,11.202,11.298,700000.0
2006-07-28 21:51:00,11.291,11.348,11.215,11.299,400000.0
2006-07-28 21:54:00,11.309,11.309,11.231,11.263,200000.0
2006-07-28 22:07:00,11.271,11.339,11.271,11.339,100000.0
2006-07-28 22:09:00,11.314,11.314,11.214,11.253,200000.0
2006-07-28 22:18:00,11.327,11.327,11.243,11.275,200000.0
2006-07-28 22:23:00,11.26,11.333,11.259,11.313,250000.0
2006-07-28 22:25:00,11.323,11.323,11.24,11.273,200000.0
2006-07-28 22:30:00,11.311,11.311,11.187,11.216,200000.0
2006-07-28 22:51:00,11.253,11.253,11.153,11.193,200000.0
2006-07-28 22:57:00,11.269,11.269,11.22,11.22,150000.0
2006-07-30 23:01:00,11.267,11.267,11.183,11.215,200000.0
2006-07-30 23:04:00,11.276,11.276,11.113,11.218,500000.0
2006-07-30 23:24:00,11.205,11.29,11.205,11.29,300000.0
2006-07-30 23:33:00,11.305,11.305,11.239,11.251,300000.0
2006-07-30 23:35:00,11.28,11.28,11.2,11.233,200000.0
2006-07-30 23:52:00,11.294,11.294,11.21,11.243,200000.0
2006-07-31 00:00:00,11.268,11.352,11.268,11.269,300000.0
2006-07-31 00:01:00,11.349,11.384,11.332,11.345,300000.0
2006-07-31 00:02:00,11.331,11.362,11.284,11.332,500000.0
2006-07-31 00:04:00,11.385,11.423,11.317,11.328,600000.0
2006-07-31 00:05:00,11.325,11.373,11.289,11.289,250000.0
2006-07-31 00:07:00,11.361,11.361,11.259,11.311,550000.0
2006-07-31 00:10:00,11.402,11.402,11.39,11.39,100000.0
2006-07-31 00:11:00,11.426,11.484,11.343,11.454,300000.0
2006-07-31 00:12:00,11.485,11.502,11.37,11.428,300000.0
2006-07-31 00:13:00,11.45,11.464,11.379,11.436,250000.0
2006-07-31 00:15:00,11.395,11.428,11.339,11.37,350000.0
2006-07-31 00:16:00,11.338,11.436,11.338,11.436,150000.0
2006-07-31 00:20:00,11.447,11.488,11.414,11.469,350000.0
2006-07-31 00:21:00,11.423,11.423,11.34,11.42,350000.0
2006-07-31 00:22:00,11.41,11.434,11.353,11.434,200000.0
2006-07-31 00:23:00,11.462,11.462,11.326,11.4,300000.0
2006-07-31 00:32:00,11.398,11.398,11.284,11.319,200000.0
2006-07-31 00:35:00,11.366,11.366,11.265,11.305,300000.0
2006-07-31 00:37:00,11.299,11.401,11.299,11.374,150000.0
2006-07-31 00:39:00,11.369,11.369,11.29,11.323,200000.0
2006-07-31 00:41:00,11.395,11.395,11.325,11.361,200000.0
2006-07-31 00:45:00,11.425,11.425,11.341,11.376,250000.0
2006-07-31 00:46:00,11.457,11.474,11.355,11.359,550000.0
2006-07-31 00:47:00,11.406,11.406,11.291,11.372,450000.0
2006-07-31 00:50:00,11.363,11.363,11.264,11.303,200000.0
2006-07-31 00:56:00,11.374,11.374,11.29,11.324,200000.0
2006-07-31 01:05:00,11.375,11.375,11.247,11.267,350000.0
2006-07-31 01:06:00,11.378,11.378,11.286,11.286,250000.0
2006-07-31 01:08:00,11.389,11.43,11.273,11.371,400000.0
2006-07-31 01:10:00,11.382,11.405,11.28,11.365,450000.0
2006-07-31 01:11:00,11.379,11.418,11.306,11.306,250000.0
2006-07-31 01:19:00,11.375,11.418,11.28,11.418,300000.0
2006-07-31 01:21:00,11.361,11.407,11.31,11.31,300000.0
2006-07-31 01:29:00,11.382,11.413,11.309,11.407,650000.0
2006-07-31 01:34:00,11.286,11.419,11.247,11.372,400000.0
2006-07-31 01:37:00,11.398,11.398,11.279,11.365,400000.0
2006-07-31 01:53:00,11.374,11.374,11.274,11.313,200000.0
2006-07-31 01:57:00,11.384,11.384,11.26,11.354,350000.0
2006-07-31 02:05:00,11.246,11.447,11.246,11.341,550000.0
2006-07-31 02:06:00,11.332,11.422,11.332,11.422,100000.0
2006-07-31 02:08:00,11.381,11.394,11.298,11.394,350000.0
2006-07-31 02:09:00,11.341,11.401,11.341,11.401,150000.0
2006-07-31 02:11:00,11.334,11.357,11.331,11.357,200000.0
2006-07-31 02:12:00,11.233,11.296,11.233,11.296,150000.0
2006-07-31 02:13:00,11.353,11.353,11.302,11.302,100000.0
2006-07-31 02:14:00,11.319,11.334,11.233,11.334,600000.0
2006-07-31 02:16:00,11.313,11.415,11.31,11.31,400000.0
2006-07-31 02:20:00,11.411,11.411,11.33,11.33,150000.0
2006-07-31 02:21:00,11.369,11.377,11.369,11.377,100000.0
2006-07-31 02:22:00,11.31,11.366,11.31,11.364,150000.0
2006-07-31 02:23:00,11.4,11.4,11.29,11.332,500000.0
2006-07-31 02:24:00,11.326,11.37,11.299,11.37,300000.0
2006-07-31 02:25:00,11.359,11.359,11.344,11.344,100000.0
2006-07-31 02:33:00,11.262,11.335,11.246,11.331,250000.0
2006-07-31 02:35:00,11.301,11.301,11.269,11.269,100000.0
2006-07-31 02:36:00,11.331,11.331,11.267,11.267,100000.0
2006-07-31 02:37:00,11.271,11.348,11.264,11.334,250000.0
2006-07-31 02:38:00,11.302,11.354,11.299,11.299,250000.0
2006-07-31 02:44:00,11.345,11.345,11.253,11.289,200000.0
2006-07-31 02:45:00,11.296,11.358,11.296,11.358,100000.0
2006-07-31 02:47:00,11.353,11.353,11.248,11.286,200000.0
2006-07-31 02:53:00,11.353,11.368,11.225,11.323,450000.0
2006-07-31 02:55:00,11.282,11.35,11.282,11.35,150000.0
2006-07-31 02:57:00,11.396,11.396,11.265,11.304,250000.0
2006-07-31 03:00:00,11.408,11.408,11.395,11.395,100000.0
2006-07-31 03:13:00,11.31,11.388,11.283,11.319,350000.0
2006-07-31 03:15:00,11.381,11.402,11.329,11.402,400000.0
2006-07-31 03:18:00,11.407,11.426,11.313,11.405,400000.0
2006-07-31 03:19:00,11.36,11.432,11.296,11.296,500000.0
2006-07-31 03:26:00,11.29,11.37,11.29,11.37,100000.0
2006-07-31 03:27:00,11.279,11.377,11.279,11.377,400000.0
2006-07-31 03:30:00,11.381,11.381,11.288,11.288,100000.0
2006-07-31 03:31:00,11.271,11.34,11.255,11.338,250000.0
2006-07-31 03:32:00,11.364,11.364,11.308,11.363,150000.0
2006-07-31 03:34:00,11.262,11.361,11.251,11.328,250000.0
2006-07-31 03:35:00,11.369,11.369,11.274,11.368,400000.0
2006-07-31 03:38:00,11.331,11.331,11.226,11.265,200000.0
2006-07-31 03:40:00,11.296,11.306,11.239,11.264,250000.0
2006-07-31 03:41:00,11.304,11.31,11.304,11.31,100000.0
2006-07-31 03:48:00,11.346,11.346,11.21,11.234,300000.0
2006-07-31 03:51:00,11.332,11.364,11.26,11.305,400000.0
2006-07-31 03:54:00,11.289,11.386,11.251,11.352,550000.0
2006-07-31 03:55:00,11.25,11.333,11.25,11.327,150000.0
2006-07-31 04:03:00,11.356,11.356,11.249,11.252,450000.0
2006-07-31 04:06:00,11.325,11.325,11.226,11.264,200000.0
2006-07-31 04:08:00,11.336,11.336,11.251,11.285,200000.0
2006-07-31 04:12:00,11.331,11.331,11.233,11.269,400000.0
2006-07-31 04:13:00,11.225,11.225,11.225,11.225,50000.0
2006-07-31 04:14:00,11.217,11.294,11.199,11.294,300000.0
2006-07-31 04:19:00,11.302,11.359,11.302,11.309,150000.0
2006-07-31 04:25:00,11.321,11.321,11.216,11.255,200000.0
2006-07-31 04:28:00,11.324,11.324,11.245,11.281,200000.0
2006-07-31 04:30:00,11.324,11.324,11.222,11.262,250000.0
2006-07-31 04:31:00,11.321,11.321,11.221,11.304,250000.0
2006-07-31 04:33:00,11.361,11.375,11.247,11.283,500000.0
2006-07-31 04:34:00,11.291,11.354,11.246,11.255,450000.0
2006-07-31 04:35:00,11.238,11.33,11.232,11.32,300000.0
2006-07-31 04:40:00,11.287,11.328,11.275,11.275,150000.0
2006-07-31 04:55:00,11.257,11.315,11.23,11.314,500000.0
2006-07-31 05:03:00,11.242,11.326,11.23,11.317,250000.0
2006-07-31 05:06:00,11.337,11.342,11.246,11.281,300000.0
2006-07-31 05:28:00,11.32,11.34,11.32,11.34,100000.0
2006-07-31 05:30:00,11.337,11.337,11.288,11.327,150000.0
2006-07-31 05:33:00,11.33,11.33,11.25,11.284,200000.0
2006-07-31 05:36:00,11.349,11.349,11.274,11.31,200000.0
2006-07-31 05:38:00,11.354,11.354,11.255,11.294,200000.0
2006-07-31 05:45:00,11.344,11.344,11.244,11.283,200000.0
2006-07-31 05:51:00,11.328,11.357,11.293,11.342,450000.0
2006-07-31 05:53:00,11.247,11.38,11.247,11.326,650000.0
2006-07-31 05:57:00,11.3,11.367,11.269,11.367,200000.0
2006-07-31 06:00:00,11.359,11.418,11.359,11.364,150000.0
2006-07-31 06:09:00,11.288,11.404,11.288,11.359,500000.0
2006-07-31 06:18:00,11.372,11.372,11.267,11.306,200000.0
2006-07-31 06:19:00,11.302,11.302,11.271,11.271,100000.0
2006-07-31 06:20:00,11.257,11.35,11.247,11.344,300000.0
2006-07-31 06:22:00,11.37,11.372,11.287,11.321,250000.0
2006-07-31 06:28:00,11.387,11.387,11.303,11.335,200000.0
2006-07-31 06:34:00,11.417,11.417,11.415,11.415,100000.0
2006-07-31 06:35:00,11.347,11.401,11.347,11.401,150000.0
2006-07-31 06:45:00,11.351,11.385,11.26,11.385,400000.0
2006-07-31 06:46:00,11.377,11.415,11.291,11.296,350000.0
2006-07-31 06:47:00,11.413,11.423,11.296,11.423,550000.0
2006-07-31 06:53:00,11.34,11.384,11.309,11.309,300000.0
2006-07-31 06:55:00,11.362,11.38,11.314,11.38,250000.0
2006-07-31 06:56:00,11.354,11.401,11.333,11.333,150000.0
2006-07-31 07:00:00,11.38,11.43,11.279,11.279,600000.0
2006-07-31 07:01:00,11.35,11.35,11.321,11.321,100000.0
2006-07-31 07:04:00,11.339,11.396,11.261,11.261,500000.0
2006-07-31 07:05:00,11.38,11.38,11.287,11.351,250000.0
2006-07-31 07:08:00,11.257,11.38,11.257,11.333,400000.0
2006-07-31 07:09:00,11.328,11.418,11.316,11.4,450000.0
2006-07-31 07:11:00,11.364,11.364,11.286,11.321,200000.0
2006-07-31 07:21:00,11.358,11.385,11.358,11.385,100000.0
2006-07-31 07:23:00,11.397,11.424,11.397,11.424,150000.0
2006-07-31 07:27:00,11.327,11.327,11.312,11.323,150000.0
2006-07-31 07:29:00,11.32,11.41,11.295,11.381,250000.0
2006-07-31 07:37:00,11.303,11.481,11.303,11.394,450000.0
2006-07-31 07:38:00,11.388,11.388,11.306,11.366,400000.0
2006-07-31 07:49:00,11.299,11.399,11.299,11.364,150000.0
2006-07-31 07:52:00,11.271,11.413,11.271,11.413,450000.0
2006-07-31 07:53:00,11.335,11.403,11.284,11.388,350000.0
2006-07-31 07:57:00,11.311,11.358,11.311,11.358,200000.0
2006-07-31 07:58:00,11.353,11.4,11.353,11.396,150000.0
2006-07-31 07:59:00,11.353,11.397,11.333,11.333,150000.0
2006-07-31 08:02:00,11.307,11.432,11.299,11.31,750000.0
2006-07-31 08:04:00,11.29,11.379,11.266,11.266,300000.0
2006-07-31 08:17:00,11.314,11.417,11.311,11.378,650000.0
2006-07-31 08:20:00,11.403,11.408,11.289,11.367,550000.0
2006-07-31 08:21:00,11.305,11.416,11.281,11.299,550000.0
2006-07-31 08:25:00,11.251,11.4,11.251,11.395,350000.0
2006-07-31 08:26:00,11.385,11.395,11.288,11.395,500000.0
2006-07-31 08:27:00,11.327,11.399,11.327,11.399,250000.0
2006-07-31 08:29:00,11.329,11.404,11.311,11.391,400000.0
2006-07-31 08:30:00,11.399,11.416,11.328,11.379,400000.0
2006-07-31 08:32:00,11.41,11.437,11.352,11.352,300000.0
2006-07-31 08:33:00,11.355,11.403,11.263,11.366,400000.0
2006-07-31 08:34:00,11.367,11.416,11.327,11.348,300000.0
2006-07-31 08:35:00,11.34,11.459,11.34,11.395,400000.0
2006-07-31 08:38:00,11.394,11.406,11.284,11.312,650000.0
2006-07-31 08:48:00,11.293,11.381,11.293,11.326,450000.0
2006-07-31 08:50:00,11.259,11.419,11.259,11.351,300000.0
2006-07-31 08:53:00,11.368,11.386,11.3,11.367,400000.0
2006-07-31 08:55:00,11.391,11.391,11.249,11.389,250000.0
2006-07-31 08:57:00,11.356,11.378,11.262,11.337,550000.0
2006-07-31 08:59:00,11.381,11.381,11.224,11.33,500000.0
2006-07-31 09:01:00,11.356,11.367,11.285,11.285,250000.0
2006-07-31 09:02:00,11.275,11.411,11.275,11.342,550000.0
2006-07-31 09:06:00,11.378,11.434,11.313,11.358,350000.0
2006-07-31 09:07:00,11.273,11.407,11.273,11.387,400000.0
2006-07-31 09:08:00,11.377,11.408,11.298,11.298,450000.0
2006-07-31 09:09:00,11.303,11.408,11.288,11.288,450000.0
2006-07-31 09:12:00,11.369,11.386,11.225,11.276,550000.0
2006-07-31 09:13:00,11.303,11.39,11.234,11.39,450000.0
2006-07-31 09:14:00,11.366,11.39,11.273,11.294,500000.0
2006-07-31 09:15:00,11.314,11.368,11.27,11.343,350000.0
2006-07-31 09:17:00,11.28,11.435,11.28,11.375,550000.0
2006-07-31 09:18:00,11.356,11.392,11.277,11.344,400000.0
2006-07-31 09:19:00,11.409,11.419,11.309,11.384,450000.0
2006-07-31 09:20:00,11.313,11.394,11.281,11.281,450000.0
2006-07-31 09:21:00,11.316,11.386,11.266,11.386,550000.0
2006-07-31 09:22:00,11.359,11.401,11.309,11.401,250000.0
2006-07-31 09:24:00,11.281,11.354,11.281,11.326,400000.0
2006-07-31 09:27:00,11.298,11.384,11.258,11.258,250000.0
2006-07-31 09:28:00,11.289,11.346,11.258,11.342,350000.0
2006-07-31 09:29:00,11.243,11.384,11.226,11.371,300000.0
2006-07-31 09:31:00,11.351,11.351,11.25,11.325,400000.0
2006-07-31 09:32:00,11.33,11.376,11.29,11.376,250000.0
2006-07-31 09:34:00,11.336,11.39,11.245,11.351,400000.0
2006-07-31 09:35:00,11.245,11.371,11.245,11.371,350000.0
2006-07-31 09:36:00,11.29,11.379,11.239,11.239,500000.0
2006-07-31 09:37:00,11.324,11.368,11.232,11.33,400000.0
2006-07-31 09:38:00,11.274,11.356,11.206,11.328,450000.0
2006-07-31 09:44:00,11.256,11.367,11.225,11.285,350000.0
2006-07-31 09:46:00,11.28,11.33,11.236,11.314,500000.0
2006-07-31 09:48:00,11.358,11.36,11.234,11.28,450000.0
2006-07-31 09:49:00,11.303,11.358,11.228,11.274,350000.0
2006-07-31 09:50:00,11.267,11.342,11.225,11.225,500000.0
2006-07-31 09:51:00,11.335,11.338,11.245,11.27,350000.0
2006-07-31 09:52:00,11.358,11.358,11.202,11.305,400000.0
2006-07-31 09:53:00,11.218,11.326,11.218,11.228,400000.0
2006-07-31 09:54:00,11.347,11.364,11.228,11.328,350000.0
2006-07-31 09:55:00,11.328,11.38,11.266,11.277,400000.0
2006-07-31 09:56:00,11.276,11.389,11.258,11.355,400000.0
2006-07-31 09:57:00,11.245,11.325,11.194,11.306,500000.0
2006-07-31 09:58:00,11.228,11.298,11.195,11.259,400000.0
2006-07-31 09:59:00,11.268,11.36,11.226,11.354,450000.0
2006-07-31 10:00:00,11.327,11.333,11.237,11.319,550000.0
2006-07-31 10:01:00,11.287,11.339,11.192,11.306,500000.0
2006-07-31 10:03:00,11.298,11.331,11.215,11.237,400000.0
2006-07-31 10:08:00,11.223,11.364,11.213,11.364,400000.0
2006-07-31 10:09:00,11.371,11.385,11.245,11.361,450000.0
2006-07-31 10:10:00,11.34,11.374,11.243,11.374,550000.0
2006-07-31 10:13:00,11.298,11.35,11.233,11.252,500000.0
2006-07-31 10:14:00,11.321,11.406,11.269,11.279,450000.0
2006-07-31 10:16:00,11.233,11.372,11.233,11.333,400000.0
2006-07-31 10:17:00,11.298,11.33,11.221,11.243,400000.0
2006-07-31 10:18:00,11.209,11.349,11.197,11.349,450000.0
2006-07-31 10:19:00,11.274,11.362,11.218,11.302,400000.0
2006-07-31 10:20:00,11.274,11.35,11.251,11.251,550000.0
2006-07-31 10:21:00,11.328,11.378,11.32,11.352,400000.0
2006-07-31 10:22:00,11.241,11.361,11.241,11.276,400000.0
2006-07-31 10:24:00,11.375,11.375,11.23,11.374,900000.0
2006-07-31 10:26:00,11.389,11.413,11.294,11.294,350000.0
2006-07-31 10:29:00,11.373,11.373,11.212,11.329,900000.0
2006-07-31 10:34:00,11.366,11.381,11.227,11.329,500000.0
2006-07-31 10:37:00,11.343,11.343,11.196,11.244,400000.0
2006-07-31 10:38:00,11.207,11.339,11.207,11.317,400000.0
2006-07-31 10:39:00,11.32,11.354,11.21,11.21,650000.0
2006-07-31 10:43:00,11.349,11.431,11.256,11.256,400000.0
2006-07-31 10:44:00,11.315,11.362,11.227,11.329,900000.0
2006-07-31 10:48:00,11.249,11.353,11.186,11.353,450000.0
2006-07-31 10:49:00,11.361,11.361,11.234,11.245,600000.0
2006-07-31 10:54:00,11.326,11.34,11.221,11.34,400000.0
2006-07-31 10:56:00,11.334,11.422,11.256,11.391,400000.0
2006-07-31 10:57:00,11.338,11.375,11.243,11.344,450000.0
2006-07-31 10:59:00,11.359,11.383,11.236,11.236,450000.0
2006-07-31 11:00:00,11.318,11.404,11.267,11.298,350000.0
2006-07-31 11:01:00,11.284,11.437,11.284,11.36,500000.0
2006-07-31 11:04:00,11.389,11.394,11.289,11.389,400000.0
2006-07-31 11:07:00,11.329,11.379,11.264,11.357,450000.0
2006-07-31 11:08:00,11.265,11.374,11.232,11.374,350000.0
2006-07-31 11:09:00,11.37,11.37,11.254,11.351,500000.0
2006-07-31 11:10:00,11.258,11.372,11.258,11.299,400000.0
2006-07-31 11:14:00,11.266,11.36,11.205,11.36,400000.0
2006-07-31 11:15:00,11.289,11.406,11.289,11.321,400000.0
2006-07-31 11:18:00,11.291,11.326,11.281,11.32,350000.0
2006-07-31 11:19:00,11.299,11.402,11.295,11.402,550000.0
2006-07-31 11:21:00,11.37,11.37,11.227,11.33,450000.0
2006-07-31 11:23:00,11.239,11.375,11.239,11.266,500000.0
2006-07-31 11:24:00,11.322,11.393,11.235,11.353,550000.0
2006-07-31 11:29:00,11.297,11.387,11.279,11.309,500000.0
2006-07-31 11:32:00,11.352,11.396,11.291,11.291,450000.0
2006-07-31 11:34:00,11.366,11.366,11.291,11.348,250000.0
2006-07-31 11:35:00,11.342,11.372,11.233,11.308,450000.0
2006-07-31 11:39:00,11.298,11.376,11.258,11.285,350000.0
2006-07-31 11:40:00,11.303,11.389,11.269,11.336,400000.0
2006-07-31 11:43:00,11.385,11.394,11.288,11.394,350000.0
2006-07-31 11:44:00,11.359,11.359,11.219,11.331,450000.0
2006-07-31 11:46:00,11.354,11.392,11.266,11.288,400000.0
2006-07-31 11:47:00,11.301,11.386,11.23,11.337,500000.0
2006-07-31 11:48:00,11.325,11.354,11.263,11.349,400000.0
2006-07-31 11:49:00,11.314,11.336,11.216,11.292,350000.0
2006-07-31 11:53:00,11.251,11.411,11.251,11.276,400000.0
2006-07-31 11:54:00,11.373,11.373,11.26,11.323,550000.0
2006-07-31 11:58:00,11.261,11.364,11.236,11.364,350000.0
2006-07-31 11:59:00,11.338,11.375,11.254,11.297,450000.0
2006-07-31 12:03:00,11.264,11.357,11.264,11.324,550000.0
2006-07-31 12:08:00,11.345,11.366,11.249,11.366,450000.0
2006-07-31 12:09:00,11.243,11.328,11.242,11.276,350000.0
2006-07-31 12:10:00,11.331,11.368,11.266,11.315,400000.0
2006-07-31 12:12:00,11.257,11.393,11.257,11.273,350000.0
2006-07-31 12:13:00,11.355,11.411,11.292,11.349,400000.0
2006-07-31 12:14:00,11.317,11.334,11.203,11.234,550000.0
2006-07-31 12:16:00,11.267,11.332,11.212,11.261,400000.0
2006-07-31 12:19:00,11.27,11.366,11.218,11.238,450000.0
2006-07-31 12:21:00,11.316,11.343,11.212,11.304,500000.0
2006-07-31 12:22:00,11.347,11.347,11.244,11.316,400000.0
2006-07-31 12:23:00,11.355,11.355,11.229,11.238,400000.0
2006-07-31 12:24:00,11.342,11.342,11.221,11.305,600000.0
2006-07-31 12:26:00,11.315,11.322,11.205,11.261,450000.0
2006-07-31 12:27:00,11.323,11.375,11.261,11.344,550000.0
2006-07-31 12:29:00,11.311,11.341,11.196,11.206,500000.0
2006-07-31 12:30:00,11.236,11.353,11.227,11.353,450000.0
2006-07-31 12:32:00,11.211,11.352,11.211,11.314,350000.0
2006-07-31 12:33:00,11.341,11.343,11.218,11.218,250000.0
2006-07-31 12:34:00,11.222,11.345,11.222,11.224,450000.0
2006-07-31 12:35:00,11.341,11.341,11.253,11.253,350000.0
2006-07-31 12:37:00,11.359,11.359,11.245,11.255,500000.0
2006-07-31 12:39:00,11.317,11.324,11.191,11.296,450000.0
2006-07-31 12:43:00,11.295,11.354,11.239,11.262,500000.0
2006-07-31 12:44:00,11.298,11.338,11.179,11.212,450000.0
2006-07-31 12:46:00,11.256,11.375,11.247,11.247,500000.0
2006-07-31 12:48:00,11.256,11.359,11.218,11.347,550000.0
2006-07-31 12:49:00,11.288,11.371,11.262,11.272,450000.0
2006-07-31 12:51:00,11.24,11.355,11.22,11.355,500000.0
2006-07-31 12:52:00,11.305,11.401,11.286,11.369,500000.0
2006-07-31 12:54:00,11.368,11.368,11.243,11.312,450000.0
2006-07-31 12:57:00,11.328,11.352,11.246,11.246,400000.0
2006-07-31 12:58:00,11.277,11.385,11.239,11.267,400000.0
2006-07-31 12:59:00,11.314,11.358,11.264,11.352,450000.0
2006-07-31 13:01:00,11.237,11.368,11.237,11.308,400000.0
2006-07-31 13:03:00,11.294,11.368,11.229,11.229,450000.0
2006-07-31 13:04:00,11.302,11.383,11.252,11.262,450000.0
2006-07-31 13:06:00,11.374,11.374,11.248,11.341,450000.0
2006-07-31 13:08:00,11.287,11.377,11.246,11.246,400000.0
2006-07-31 13:09:00,11.384,11.404,11.287,11.292,450000.0
2006-07-31 13:10:00,11.319,11.346,11.225,11.253,500000.0
2006-07-31 13:12:00,11.369,11.398,11.274,11.274,550000.0
2006-07-31 13:14:00,11.246,11.374,11.246,11.366,350000.0
2006-07-31 13:17:00,11.365,11.383,11.274,11.374,450000.0
2006-07-31 13:19:00,11.295,11.398,11.276,11.294,400000.0
2006-07-31 13:22:00,11.274,11.382,11.268,11.303,400000.0
2006-07-31 13:23:00,11.32,11.391,11.27,11.276,350000.0
2006-07-31 13:24:00,11.352,11.376,11.243,11.293,450000.0
2006-07-31 13:27:00,11.283,11.376,11.283,11.346,500000.0
2006-07-31 13:28:00,11.341,11.386,11.257,11.292,400000.0
2006-07-31 13:29:00,11.374,11.379,11.231,11.341,350000.0
2006-07-31 13:33:00,11.286,11.35,11.258,11.293,350000.0
2006-07-31 13:34:00,11.227,11.388,11.227,11.276,350000.0
2006-07-31 13:35:00,11.315,11.329,11.242,11.242,400000.0
2006-07-31 13:38:00,11.284,11.375,11.251,11.375,400000.0
2006-07-31 13:39:00,11.342,11.381,11.267,11.344,500000.0
2006-07-31 13:41:00,11.256,11.367,11.236,11.367,400000.0
2006-07-31 13:44:00,11.285,11.403,11.267,11.309,350000.0
2006-07-31 13:45:00,11.274,11.384,11.247,11.361,400000.0
2006-07-31 13:46:00,11.304,11.381,11.271,11.322,450000.0
2006-07-31 13:47:00,11.257,11.257,11.257,11.257,50000.0
2006-07-31 13:49:00,11.264,11.397,11.264,11.368,350000.0
2006-07-31 13:51:00,11.382,11.382,11.251,11.251,350000.0
2006-07-31 13:54:00,11.326,11.383,11.272,11.374,400000.0
2006-07-31 13:55:00,11.335,11.378,11.304,11.337,350000.0
2006-07-31 14:00:00,11.337,11.356,11.248,11.298,350000.0
2006-07-31 14:02:00,11.369,11.369,11.232,11.315,350000.0
2006-07-31 14:03:00,11.339,11.34,11.264,11.329,350000.0
2006-07-31 14:05:00,11.278,11.339,11.278,11.339,150000.0
2006-07-31 14:06:00,11.351,11.366,11.249,11.335,350000.0
2006-07-31 14:07:00,11.326,11.363,11.239,11.338,400000.0
2006-07-31 14:10:00,11.258,11.363,11.258,11.303,350000.0
2006-07-31 14:11:00,11.313,11.372,11.275,11.372,400000.0
2006-07-31 14:13:00,11.352,11.357,11.26,11.281,350000.0
2006-07-31 14:14:00,11.283,11.392,11.253,11.322,500000.0
2006-07-31 14:15:00,11.285,11.44,11.271,11.299,500000.0
2006-07-31 14:17:00,11.353,11.376,11.293,11.322,450000.0
2006-07-31 14:18:00,11.313,11.383,11.247,11.383,400000.0
2006-07-31 14:20:00,11.281,11.382,11.281,11.289,350000.0
2006-07-31 14:21:00,11.265,11.372,11.231,11.292,450000.0
2006-07-31 14:22:00,11.352,11.406,11.257,11.257,450000.0
2006-07-31 14:23:00,11.293,11.375,11.293,11.319,400000.0
2006-07-31 14:24:00,11.383,11.387,11.308,11.381,400000.0
2006-07-31 14:25:00,11.294,11.329,11.243,11.269,350000.0
2006-07-31 14:26:00,11.292,11.357,11.242,11.269,350000.0
2006-07-31 14:27:00,11.273,11.348,11.186,11.348,400000.0
2006-07-31 14:28:00,11.312,11.325,11.209,11.28,400000.0
2006-07-31 14:29:00,11.281,11.333,11.201,11.305,350000.0
2006-07-31 14:30:00,11.289,11.368,11.229,11.229,550000.0
2006-07-31 14:31:00,11.284,11.373,11.235,11.334,400000.0
2006-07-31 14:32:00,11.347,11.376,11.296,11.319,500000.0
2006-07-31 14:33:00,11.367,11.367,11.217,11.252,300000.0
2006-07-31 14:34:00,11.33,11.404,11.257,11.257,450000.0
2006-07-31 14:35:00,11.332,11.357,11.287,11.288,350000.0
2006-07-31 14:36:00,11.326,11.343,11.244,11.343,400000.0
2006-07-31 14:37:00,11.245,11.366,11.187,11.366,550000.0
2006-07-31 14:38:00,11.334,11.39,11.315,11.364,400000.0
2006-07-31 14:39:00,11.343,11.344,11.174,11.234,500000.0
2006-07-31 14:40:00,11.3,11.398,11.29,11.308,400000.0
2006-07-31 14:41:00,11.255,11.375,11.25,11.326,550000.0
2006-07-31 14:42:00,11.233,11.36,11.233,11.345,400000.0
2006-07-31 14:43:00,11.315,11.357,11.171,11.357,500000.0
2006-07-31 14:44:00,11.291,11.358,11.259,11.345,450000.0
2006-07-31 14:45:00,11.33,11.404,11.318,11.389,400000.0
2006-07-31 14:46:00,11.385,11.405,11.303,11.311,350000.0
2006-07-31 14:47:00,11.353,11.394,11.264,11.384,350000.0
2006-07-31 14:48:00,11.363,11.406,11.297,11.386,400000.0
2006-07-31 14:49:00,11.385,11.385,11.209,11.256,500000.0
2006-07-31 14:50:00,11.307,11.372,11.251,11.251,400000.0
2006-07-31 14:51:00,11.361,11.373,11.276,11.332,350000.0
2006-07-31 14:52:00,11.382,11.382,11.277,11.29,450000.0
2006-07-31 14:53:00,11.265,11.342,11.242,11.275,400000.0
2006-07-31 14:54:00,11.203,11.351,11.203,11.238,550000.0
2006-07-31 14:55:00,11.283,11.292,11.179,11.179,450000.0
2006-07-31 14:56:00,11.283,11.315,11.187,11.288,550000.0
2006-07-31 14:57:00,11.319,11.335,11.237,11.335,450000.0
2006-07-31 14:58:00,11.243,11.314,11.229,11.302,400000.0
2006-07-31 14:59:00,11.25,11.341,11.174,11.341,550000.0
2006-07-31 15:00:00,11.256,11.384,11.256,11.281,450000.0
2006-07-31 15:01:00,11.302,11.31,11.2,11.276,450000.0
2006-07-31 15:02:00,11.181,11.286,11.172,11.255,450000.0
2006-07-31 15:03:00,11.292,11.323,11.18,11.307,500000.0
2006-07-31 15:04:00,11.215,11.309,11.159,11.198,550000.0
2006-07-31 15:05:00,11.181,11.322,11.181,11.227,550000.0
2006-07-31 15:06:00,11.287,11.312,11.258,11.258,400000.0
2006-07-31 15:07:00,11.205,11.362,11.205,11.306,350000.0
2006-07-31 15:08:00,11.189,11.33,11.189,11.292,500000.0
2006-07-31 15:09:00,11.299,11.349,11.218,11.218,450000.0
2006-07-31 15:10:00,11.205,11.332,11.196,11.25,400000.0
2006-07-31 15:11:00,11.226,11.296,11.175,11.203,500000.0
2006-07-31 15:12:00,11.278,11.341,11.219,11.329,450000.0
2006-07-31 15:13:00,11.305,11.332,11.198,11.332,400000.0
2006-07-31 15:14:00,11.317,11.352,11.2,11.263,400000.0
2006-07-31 15:15:00,11.238,11.308,11.152,11.226,400000.0
2006-07-31 15:16:00,11.288,11.335,11.226,11.245,300000.0
2006-07-31 15:17:00,11.273,11.33,11.204,11.27,450000.0
2006-07-31 15:18:00,11.338,11.338,11.234,11.267,400000.0
2006-07-31 15:19:00,11.282,11.329,11.256,11.295,450000.0
2006-07-31 15:20:00,11.246,11.324,11.244,11.324,400000.0
2006-07-31 15:21:00,11.284,11.358,11.205,11.345,500000.0
2006-07-31 15:22:00,11.301,11.343,11.266,11.305,450000.0
2006-07-31 15:23:00,11.238,11.33,11.238,11.33,400000.0
2006-07-31 15:24:00,11.325,11.325,11.206,11.299,350000.0
2006-07-31 15:25:00,11.338,11.338,11.234,11.285,350000.0
2006-07-31 15:26:00,11.207,11.315,11.207,11.231,550000.0
2006-07-31 15:27:00,11.231,11.334,11.218,11.251,350000.0
2006-07-31 15:28:00,11.231,11.328,11.231,11.288,350000.0
2006-07-31 15:29:00,11.242,11.306,11.189,11.228,500000.0
2006-07-31 15:30:00,11.259,11.3,11.199,11.3,450000.0
2006-07-31 15:31:00,11.25,11.354,11.25,11.25,500000.0
2006-07-31 15:32:00,11.239,11.323,11.2,11.302,450000.0
2006-07-31 15:33:00,11.273,11.288,11.19,11.288,400000.0
2006-07-31 15:34:00,11.207,11.313,11.176,11.176,400000.0
2006-07-31 15:35:00,11.262,11.32,11.225,11.253,400000.0
2006-07-31 15:36:00,11.262,11.322,11.177,11.308,550000.0
2006-07-31 15:37:00,11.215,11.348,11.215,11.297,400000.0
2006-07-31 15:38:00,11.261,11.335,11.237,11.249,450000.0
2006-07-31 15:39:00,11.334,11.342,11.198,11.304,450000.0
2006-07-31 15:40:00,11.221,11.304,11.191,11.212,450000.0
2006-07-31 15:41:00,11.202,11.333,11.202,11.286,400000.0
2006-07-31 15:42:00,11.307,11.307,11.211,11.227,350000.0
2006-07-31 15:43:00,11.275,11.338,11.23,11.23,450000.0
2006-07-31 15:44:00,11.346,11.369,11.259,11.343,350000.0
2006-07-31 15:45:00,11.347,11.355,11.244,11.355,450000.0
2006-07-31 15:46:00,11.266,11.369,11.237,11.253,400000.0
2006-07-31 15:47:00,11.332,11.401,11.247,11.26,550000.0
2006-07-31 15:48:00,11.27,11.319,11.214,11.216,350000.0
2006-07-31 15:49:00,11.329,11.343,11.287,11.343,350000.0
2006-07-31 15:50:00,11.225,11.338,11.162,11.338,550000.0
2006-07-31 15:51:00,11.312,11.312,11.172,11.193,350000.0
2006-07-31 15:52:00,11.197,11.352,11.192,11.205,350000.0
2006-07-31 15:53:00,11.289,11.317,11.192,11.276,500000.0
2006-07-31 15:54:00,11.308,11.323,11.257,11.323,450000.0
2006-07-31 15:55:00,11.2,11.35,11.2,11.304,500000.0
2006-07-31 15:56:00,11.176,11.31,11.176,11.237,450000.0
2006-07-31 15:57:00,11.221,11.274,11.2,11.234,450000.0
2006-07-31 15:58:00,11.227,11.291,11.182,11.286,500000.0
2006-07-31 15:59:00,11.277,11.304,11.19,11.216,450000.0
2006-07-31 16:00:00,11.269,11.327,11.161,11.249,500000.0
2006-07-31 16:01:00,11.252,11.264,11.15,11.15,400000.0
2006-07-31 16:02:00,11.163,11.31,11.163,11.237,550000.0
2006-07-31 16:03:00,11.32,11.32,11.195,11.246,450000.0
2006-07-31 16:04:00,11.163,11.302,11.163,11.256,550000.0
2006-07-31 16:05:00,11.19,11.295,11.178,11.252,400000.0
2006-07-31 16:06:00,11.175,11.293,11.148,11.241,350000.0
2006-07-31 16:07:00,11.212,11.317,11.2,11.2,500000.0
2006-07-31 16:08:00,11.167,11.283,11.155,11.229,550000.0
2006-07-31 16:09:00,11.204,11.311,11.188,11.31,350000.0
2006-07-31 16:10:00,11.288,11.332,11.197,11.308,500000.0
2006-07-31 16:11:00,11.161,11.301,11.148,11.148,500000.0
2006-07-31 16:12:00,11.193,11.239,11.16,11.216,350000.0
2006-07-31 16:13:00,11.223,11.312,11.203,11.312,450000.0
2006-07-31 16:14:00,11.283,11.283,11.115,11.179,500000.0
2006-07-31 16:15:00,11.28,11.302,11.165,11.165,350000.0
2006-07-31 16:16:00,11.219,11.297,11.176,11.248,550000.0
2006-07-31 16:17:00,11.246,11.266,11.147,11.147,350000.0
2006-07-31 16:18:00,11.285,11.308,11.191,11.228,400000.0
2006-07-31 16:19:00,11.271,11.286,11.218,11.28,500000.0
2006-07-31 16:20:00,11.277,11.317,11.173,11.173,550000.0
2006-07-31 16:21:00,11.163,11.226,11.098,11.224,500000.0
2006-07-31 16:22:00,11.243,11.248,11.159,11.2,450000.0
2006-07-31 16:23:00,11.168,11.312,11.168,11.173,400000.0
2006-07-31 16:24:00,11.232,11.29,11.133,11.28,550000.0
2006-07-31 16:25:00,11.268,11.291,11.216,11.274,350000.0
2006-07-31 16:26:00,11.257,11.273,11.133,11.133,550000.0
2006-07-31 16:27:00,11.259,11.259,11.167,11.225,550000.0
2006-07-31 16:28:00,11.23,11.284,11.182,11.248,400000.0
2006-07-31 16:29:00,11.195,11.227,11.136,11.199,450000.0
2006-07-31 16:30:00,11.1,11.195,11.086,11.187,550000.0
2006-07-31 16:31:00,11.134,11.226,11.076,11.121,400000.0
2006-07-31 16:32:00,11.185,11.188,11.08,11.153,400000.0
2006-07-31 16:33:00,11.098,11.217,11.098,11.114,350000.0
2006-07-31 16:34:00,11.149,11.254,11.146,11.254,350000.0
2006-07-31 16:35:00,11.149,11.247,11.108,11.147,500000.0
2006-07-31 16:36:00,11.243,11.245,11.154,11.159,500000.0
2006-07-31 16:37:00,11.239,11.242,11.15,11.151,500000.0
2006-07-31 16:38:00,11.082,11.199,11.068,11.074,450000.0
2006-07-31 16:40:00,11.193,11.239,11.12,11.176,400000.0
2006-07-31 16:41:00,11.098,11.205,11.098,11.112,350000.0
2006-07-31 16:42:00,11.112,11.217,11.098,11.217,500000.0
2006-07-31 16:43:00,11.102,11.235,11.102,11.139,350000.0
2006-07-31 16:44:00,11.215,11.215,11.075,11.075,400000.0
2006-07-31 16:45:00,11.109,11.198,11.109,11.153,400000.0
2006-07-31 16:46:00,11.128,11.201,11.128,11.201,350000.0
2006-07-31 16:47:00,11.143,11.24,11.103,11.11,600000.0
2006-07-31 16:48:00,11.192,11.232,11.129,11.173,500000.0
2006-07-31 16:49:00,11.169,11.202,11.071,11.071,450000.0
2006-07-31 16:50:00,11.2,11.227,11.099,11.178,500000.0
2006-07-31 16:51:00,11.216,11.22,11.098,11.098,400000.0
2006-07-31 16:52:00,11.106,11.241,11.102,11.224,450000.0
2006-07-31 16:53:00,11.151,11.241,11.12,11.156,350000.0
2006-07-31 16:54:00,11.145,11.237,11.112,11.112,450000.0
2006-07-31 16:55:00,11.195,11.214,11.101,11.143,550000.0
2006-07-31 16:56:00,11.123,11.235,11.102,11.109,400000.0
2006-07-31 16:57:00,11.133,11.243,11.121,11.121,300000.0
2006-07-31 16:58:00,11.117,11.23,11.117,11.184,500000.0
2006-07-31 16:59:00,11.165,11.26,11.164,11.164,400000.0
2006-07-31 17:00:00,11.259,11.259,11.116,11.116,350000.0
2006-07-31 17:01:00,11.152,11.288,11.136,11.193,500000.0
2006-07-31 17:02:00,11.189,11.263,11.189,11.214,400000.0
2006-07-31 17:03:00,11.178,11.245,11.151,11.205,500000.0
2006-07-31 17:04:00,11.163,11.247,11.138,11.202,350000.0
2006-07-31 17:05:00,11.273,11.28,11.093,11.194,400000.0
2006-07-31 17:06:00,11.274,11.276,11.088,11.179,350000.0
2006-07-31 17:07:00,11.208,11.273,11.134,11.169,500000.0
2006-07-31 17:08:00,11.086,11.234,11.086,11.178,500000.0
2006-07-31 17:09:00,11.193,11.24,11.104,11.156,300000.0
2006-07-31 17:10:00,11.189,11.231,11.119,11.186,350000.0
2006-07-31 17:11:00,11.23,11.255,11.116,11.127,400000.0
2006-07-31 17:12:00,11.21,11.243,11.162,11.174,400000.0
2006-07-31 17:13:00,11.15,11.25,11.129,11.25,450000.0
2006-07-31 17:14:00,11.192,11.253,11.131,11.237,550000.0
2006-07-31 17:15:00,11.145,11.25,11.099,11.165,350000.0
2006-07-31 17:16:00,11.231,11.233,11.138,11.207,450000.0
2006-07-31 17:17:00,11.187,11.272,11.187,11.24,400000.0
2006-07-31 17:18:00,11.246,11.3,11.221,11.3,350000.0
2006-07-31 17:19:00,11.193,11.274,11.19,11.269,450000.0
2006-07-31 17:20:00,11.256,11.311,11.132,11.149,350000.0
2006-07-31 17:21:00,11.142,11.248,11.142,11.18,350000.0
2006-07-31 17:22:00,11.141,11.257,11.141,11.238,400000.0
2006-07-31 17:23:00,11.171,11.255,11.158,11.244,550000.0
2006-07-31 17:24:00,11.255,11.278,11.175,11.196,350000.0
2006-07-31 17:25:00,11.294,11.331,11.223,11.331,400000.0
2006-07-31 17:26:00,11.214,11.319,11.214,11.268,450000.0
2006-07-31 17:27:00,11.277,11.307,11.185,11.262,400000.0
2006-07-31 17:28:00,11.222,11.322,11.185,11.202,550000.0
2006-07-31 17:29:00,11.219,11.341,11.219,11.315,500000.0
2006-07-31 17:30:00,11.17,11.311,11.17,11.281,450000.0
2006-07-31 17:31:00,11.233,11.302,11.172,11.269,600000.0
2006-07-31 17:32:00,11.21,11.317,11.196,11.251,400000.0
2006-07-31 17:33:00,11.245,11.285,11.169,11.285,400000.0
2006-07-31 17:34:00,11.281,11.311,11.178,11.308,450000.0
2006-07-31 17:35:00,11.263,11.327,11.217,11.274,500000.0
2006-07-31 17:36:00,11.281,11.32,11.162,11.32,450000.0
2006-07-31 17:37:00,11.327,11.327,11.174,11.276,550000.0
2006-07-31 17:38:00,11.273,11.373,11.265,11.286,400000.0
2006-07-31 17:39:00,11.301,11.301,11.177,11.218,350000.0
2006-07-31 17:40:00,11.222,11.318,11.222,11.303,500000.0
2006-07-31 17:41:00,11.317,11.33,11.169,11.295,400000.0
2006-07-31 17:42:00,11.205,11.331,11.205,11.288,500000.0
2006-07-31 17:43:00,11.341,11.371,11.206,11.229,400000.0
2006-07-31 17:44:00,11.315,11.35,11.251,11.313,450000.0
2006-07-31 17:45:00,11.259,11.344,11.259,11.299,550000.0
2006-07-31 17:46:00,11.281,11.323,11.179,11.323,400000.0
2006-07-31 17:47:00,11.314,11.329,11.191,11.257,400000.0
2006-07-31 17:48:00,11.346,11.354,11.231,11.354,400000.0
2006-07-31 17:49:00,11.314,11.362,11.271,11.318,350000.0
2006-07-31 17:50:00,11.323,11.344,11.228,11.228,550000.0
2006-07-31 17:51:00,11.269,11.354,11.22,11.264,550000.0
2006-07-31 17:52:00,11.309,11.333,11.203,11.219,350000.0
2006-07-31 17:53:00,11.308,11.358,11.282,11.282,500000.0
2006-07-31 17:54:00,11.281,11.366,11.226,11.366,350000.0
2006-07-31 17:55:00,11.255,11.351,11.248,11.317,350000.0
2006-07-31 17:56:00,11.229,11.363,11.229,11.278,400000.0
2006-07-31 17:57:00,11.319,11.319,11.237,11.289,400000.0
2006-07-31 17:58:00,11.309,11.334,11.245,11.294,450000.0
2006-07-31 17:59:00,11.23,11.336,11.216,11.336,350000.0
2006-07-31 18:00:00,11.242,11.363,11.231,11.309,350000.0
2006-07-31 18:01:00,11.306,11.376,11.237,11.296,450000.0
2006-07-31 18:02:00,11.276,11.368,11.276,11.348,500000.0
2006-07-31 18:03:00,11.305,11.344,11.273,11.325,350000.0
2006-07-31 18:04:00,11.383,11.383,11.232,11.3,400000.0
2006-07-31 18:05:00,11.278,11.348,11.205,11.348,550000.0
2006-07-31 18:06:00,11.298,11.364,11.231,11.231,450000.0
2006-07-31 18:07:00,11.382,11.382,11.26,11.373,400000.0
2006-07-31 18:08:00,11.323,11.383,11.231,11.304,450000.0
2006-07-31 18:09:00,11.246,11.364,11.246,11.351,400000.0
2006-07-31 18:10:00,11.303,11.329,11.251,11.297,350000.0
2006-07-31 18:11:00,11.264,11.379,11.237,11.349,450000.0
2006-07-31 18:12:00,11.338,11.371,11.224,11.34,300000.0
2006-07-31 18:13:00,11.265,11.343,11.212,11.343,400000.0
2006-07-31 18:14:00,11.254,11.367,11.254,11.34,400000.0
2006-07-31 18:15:00,11.283,11.351,11.274,11.339,450000.0
2006-07-31 18:16:00,11.236,11.364,11.236,11.239,400000.0
2006-07-31 18:17:00,11.244,11.338,11.203,11.28,450000.0
2006-07-31 18:18:00,11.285,11.33,11.201,11.201,500000.0
2006-07-31 18:19:00,11.345,11.359,11.241,11.322,550000.0
2006-07-31 18:20:00,11.237,11.33,11.204,11.295,400000.0
2006-07-31 18:21:00,11.256,11.31,11.185,11.297,550000.0
2006-07-31 18:22:00,11.239,11.328,11.239,11.253,400000.0
2006-07-31 18:23:00,11.329,11.337,11.239,11.325,400000.0
2006-07-31 18:24:00,11.325,11.329,11.229,11.329,400000.0
2006-07-31 18:25:00,11.252,11.333,11.21,11.244,500000.0
2006-07-31 18:26:00,11.257,11.342,11.213,11.342,550000.0
2006-07-31 18:27:00,11.277,11.356,11.234,11.299,500000.0
2006-07-31 18:28:00,11.334,11.349,11.25,11.334,350000.0
2006-07-31 18:29:00,11.26,11.377,11.224,11.377,350000.0
2006-07-31 18:30:00,11.338,11.379,11.222,11.296,450000.0
2006-07-31 18:31:00,11.309,11.321,11.221,11.305,350000.0
2006-07-31 18:32:00,11.276,11.346,11.227,11.292,450000.0
2006-07-31 18:33:00,11.254,11.326,11.211,11.264,500000.0
2006-07-31 18:34:00,11.333,11.366,11.257,11.355,400000.0
2006-07-31 18:35:00,11.289,11.362,11.289,11.301,350000.0
2006-07-31 18:36:00,11.285,11.346,11.223,11.318,550000.0
2006-07-31 18:37:00,11.285,11.376,11.275,11.296,500000.0
2006-07-31 18:38:00,11.319,11.339,11.23,11.3,450000.0
2006-07-31 18:39:00,11.345,11.369,11.273,11.325,400000.0
2006-07-31 18:40:00,11.324,11.346,11.225,11.293,350000.0
2006-07-31 18:41:00,11.247,11.314,11.214,11.283,500000.0
2006-07-31 18:42:00,11.259,11.312,11.197,11.24,550000.0
2006-07-31 18:43:00,11.299,11.336,11.209,11.336,400000.0
2006-07-31 18:44:00,11.295,11.309,11.195,11.258,500000.0
2006-07-31 18:45:00,11.229,11.348,11.229,11.309,350000.0
2006-07-31 18:46:00,11.231,11.344,11.225,11.344,350000.0
2006-07-31 18:47:00,11.239,11.34,11.198,11.304,400000.0
2006-07-31 18:48:00,11.281,11.281,11.222,11.251,150000.0
2006-07-31 18:49:00,11.202,11.332,11.202,11.231,400000.0
2006-07-31 18:50:00,11.293,11.338,11.2,11.298,400000.0
2006-07-31 18:51:00,11.31,11.328,11.215,11.241,450000.0
2006-07-31 18:52:00,11.28,11.334,11.178,11.331,550000.0
2006-07-31 18:53:00,11.289,11.325,11.256,11.323,450000.0
2006-07-31 18:54:00,11.331,11.343,11.256,11.306,450000.0
2006-07-31 18:55:00,11.227,11.33,11.196,11.278,350000.0
2006-07-31 18:56:00,11.286,11.288,11.188,11.248,400000.0
2006-07-31 18:57:00,11.332,11.332,11.204,11.284,450000.0
2006-07-31 18:58:00,11.298,11.305,11.225,11.276,350000.0
2006-07-31 18:59:00,11.216,11.268,11.216,11.223,450000.0
2006-07-31 19:00:00,11.193,11.323,11.135,11.323,350000.0
2006-07-31 19:01:00,11.235,11.278,11.186,11.248,500000.0
2006-07-31 19:02:00,11.226,11.296,11.188,11.275,400000.0
2006-07-31 19:03:00,11.264,11.264,11.178,11.181,350000.0
2006-07-31 19:04:00,11.284,11.284,11.256,11.256,100000.0
2006-07-31 19:05:00,11.306,11.306,11.188,11.285,250000.0
2006-07-31 19:06:00,11.287,11.304,11.19,11.304,400000.0
2006-07-31 19:07:00,11.268,11.335,11.204,11.204,400000.0
2006-07-31 19:08:00,11.217,11.323,11.21,11.21,350000.0
2006-07-31 19:09:00,11.178,11.312,11.167,11.249,500000.0
2006-07-31 19:10:00,11.286,11.371,11.224,11.224,350000.0
2006-07-31 19:11:00,11.305,11.308,11.305,11.308,100000.0
2006-07-31 19:12:00,11.221,11.311,11.221,11.286,350000.0
2006-07-31 19:13:00,11.217,11.288,11.158,11.158,350000.0
2006-07-31 19:14:00,11.158,11.268,11.148,11.268,400000.0
2006-07-31 19:15:00,11.227,11.304,11.207,11.304,500000.0
2006-07-31 19:16:00,11.314,11.314,11.244,11.275,350000.0
2006-07-31 19:17:00,11.215,11.297,11.215,11.268,350000.0
2006-07-31 19:18:00,11.2,11.311,11.173,11.285,350000.0
2006-07-31 19:19:00,11.332,11.332,11.223,11.332,400000.0
2006-07-31 19:20:00,11.304,11.304,11.174,11.248,400000.0
2006-07-31 19:21:00,11.3,11.3,11.219,11.298,250000.0
2006-07-31 19:22:00,11.285,11.298,11.178,11.206,400000.0
2006-07-31 19:23:00,11.298,11.306,11.195,11.195,350000.0
2006-07-31 19:24:00,11.188,11.269,11.138,11.227,450000.0
2006-07-31 19:25:00,11.202,11.28,11.174,11.182,450000.0
2006-07-31 19:26:00,11.286,11.289,11.181,11.226,500000.0
2006-07-31 19:27:00,11.246,11.246,11.135,11.183,450000.0
2006-07-31 19:28:00,11.263,11.264,11.176,11.229,500000.0
2006-07-31 19:29:00,11.168,11.251,11.168,11.251,350000.0
2006-07-31 19:30:00,11.3,11.3,11.177,11.19,400000.0
2006-07-31 19:31:00,11.28,11.28,11.194,11.218,350000.0
2006-07-31 19:32:00,11.228,11.298,11.199,11.227,400000.0
2006-07-31 19:33:00,11.289,11.289,11.154,11.154,150000.0
2006-07-31 19:35:00,11.229,11.229,11.13,11.155,400000.0
2006-07-31 19:36:00,11.182,11.276,11.182,11.271,350000.0
2006-07-31 19:37:00,11.275,11.291,11.166,11.182,550000.0
2006-07-31 19:38:00,11.187,11.306,11.146,11.291,400000.0
2006-07-31 19:39:00,11.188,11.284,11.174,11.259,450000.0
2006-07-31 19:49:00,11.235,11.235,11.135,11.173,200000.0
2006-07-31 20:00:00,11.207,11.33,11.19,11.19,350000.0
2006-07-31 20:01:00,11.27,11.277,11.168,11.277,600000.0
2006-07-31 20:02:00,11.161,11.269,11.161,11.255,450000.0
2006-07-31 20:03:00,11.172,11.289,11.162,11.209,350000.0
2006-07-31 20:04:00,11.288,11.288,11.164,11.167,300000.0
2006-07-31 20:05:00,11.241,11.288,11.147,11.288,600000.0
2006-07-31 20:06:00,11.203,11.271,11.141,11.175,450000.0
2006-07-31 20:07:00,11.193,11.293,11.161,11.216,450000.0
2006-07-31 20:08:00,11.271,11.271,11.215,11.215,250000.0
2006-07-31 20:09:00,11.249,11.249,11.169,11.243,500000.0
2006-07-31 20:11:00,11.245,11.245,11.153,11.189,200000.0
2006-07-31 20:12:00,11.226,11.226,11.226,11.226,100000.0
2006-07-31 20:17:00,11.28,11.312,11.173,11.183,650000.0
2006-07-31 20:18:00,11.257,11.261,11.138,11.146,600000.0
2006-07-31 20:22:00,11.235,11.235,11.135,11.173,200000.0
2006-07-31 20:27:00,11.232,11.27,11.183,11.241,350000.0
2006-07-31 20:29:00,11.242,11.295,11.179,11.295,450000.0
2006-07-31 20:43:00,11.258,11.258,11.183,11.22,200000.0
2006-07-31 20:45:00,11.298,11.326,11.208,11.326,250000.0
2006-07-31 20:46:00,11.299,11.321,11.289,11.289,150000.0
2006-07-31 20:48:00,11.293,11.324,11.217,11.324,400000.0
2006-07-31 20:49:00,11.209,11.307,11.198,11.22,200000.0
2006-07-31 20:50:00,11.301,11.305,11.28,11.297,200000.0
2006-07-31 20:51:00,11.306,11.343,11.245,11.29,300000.0
2006-07-31 20:53:00,11.262,11.35,11.209,11.275,500000.0
2006-07-31 20:54:00,11.276,11.353,11.276,11.353,250000.0
2006-07-31 20:55:00,11.273,11.375,11.273,11.334,350000.0
2006-07-31 20:56:00,11.369,11.386,11.264,11.338,250000.0
2006-07-31 20:57:00,11.318,11.348,11.256,11.327,350000.0
2006-07-31 20:58:00,11.361,11.361,11.239,11.331,250000.0
2006-07-31 21:01:00,11.348,11.348,11.216,11.334,650000.0
2006-07-31 21:09:00,11.306,11.306,11.186,11.186,450000.0
2006-07-31 21:13:00,11.294,11.336,11.205,11.336,350000.0
2006-07-31 21:17:00,11.313,11.313,11.23,11.263,200000.0
2006-07-31 21:25:00,11.226,11.349,11.226,11.332,350000.0
2006-07-31 21:28:00,11.345,11.386,11.259,11.386,450000.0
2006-07-31 21:29:00,11.251,11.323,11.237,11.243,450000.0
2006-07-31 21:32:00,11.273,11.357,11.255,11.357,550000.0
2006-07-31 21:39:00,11.366,11.366,11.223,11.301,600000.0
2006-07-31 21:43:00,11.259,11.389,11.259,11.264,450000.0
2006-07-31 21:44:00,11.339,11.354,11.253,11.315,350000.0
2006-07-31 21:46:00,11.302,11.407,11.277,11.29,450000.0
2006-07-31 21:47:00,11.331,11.343,11.331,11.343,100000.0
2006-07-31 21:48:00,11.353,11.353,11.327,11.327,150000.0
2006-07-31 21:49:00,11.33,11.353,11.285,11.353,400000.0
2006-07-31 21:50:00,11.356,11.356,11.279,11.294,400000.0
2006-07-31 21:51:00,11.359,11.383,11.346,11.383,200000.0
2006-07-31 22:03:00,11.356,11.356,11.255,11.295,200000.0
2006-07-31 22:05:00,11.344,11.344,11.244,11.283,200000.0
2006-07-31 22:15:00,11.257,11.387,11.257,11.317,450000.0
2006-07-31 22:16:00,11.317,11.344,11.228,11.314,400000.0
2006-07-31 22:21:00,11.311,11.326,11.21,11.258,350000.0
2006-07-31 22:22:00,11.356,11.356,11.262,11.319,250000.0
2006-07-31 22:25:00,11.329,11.329,11.248,11.282,200000.0
2006-07-31 22:27:00,11.351,11.356,11.249,11.249,400000.0
2006-07-31 22:29:00,11.318,11.343,11.257,11.343,450000.0
2006-07-31 22:34:00,11.283,11.356,11.255,11.295,300000.0
2006-07-31 22:51:00,11.343,11.343,11.243,11.283,200000.0
2006-07-31 23:00:00,11.354,11.354,11.27,11.304,200000.0
2006-07-31 23:09:00,11.341,11.343,11.341,11.343,100000.0
2006-07-31 23:16:00,11.343,11.343,11.341,11.341,100000.0
2006-07-31 23:27:00,11.403,11.403,11.321,11.363,400000.0
2006-07-31 23:38:00,11.354,11.354,11.255,11.294,200000.0
2006-07-31 23:42:00,11.3,11.37,11.29,11.37,400000.0
2006-07-31 23:44:00,11.356,11.356,11.256,11.295,200000.0
2006-07-31 23:48:00,11.328,11.328,11.295,11.297,200000.0
2006-07-31 23:49:00,11.302,11.308,11.302,11.308,200000.0
2006-08-01 00:00:00,11.316,11.373,11.279,11.279,300000.0
2006-08-01 00:01:00,11.393,11.393,11.353,11.353,300000.0
2006-08-01 00:04:00,11.347,11.347,11.246,11.285,200000.0
2006-08-01 00:06:00,11.352,11.388,11.276,11.316,450000.0
2006-08-01 00:07:00,11.323,11.346,11.323,11.346,100000.0
2006-08-01 00:08:00,11.314,11.369,11.28,11.35,350000.0
2006-08-01 00:16:00,11.278,11.356,11.278,11.353,150000.0
2006-08-01 00:24:00,11.371,11.371,11.234,11.265,250000.0
2006-08-01 00:28:00,11.373,11.405,11.321,11.401,250000.0
2006-08-01 00:39:00,11.366,11.366,11.282,11.314,200000.0
2006-08-01 00:55:00,11.354,11.354,11.249,11.286,200000.0
2006-08-01 00:58:00,11.358,11.358,11.279,11.313,200000.0
2006-08-01 00:59:00,11.365,11.365,11.309,11.309,100000.0
2006-08-01 01:03:00,11.355,11.355,11.253,11.293,250000.0
2006-08-01 01:04:00,11.261,11.343,11.253,11.343,200000.0
2006-08-01 01:11:00,11.372,11.372,11.261,11.302,250000.0
2006-08-01 01:12:00,11.313,11.313,11.279,11.279,100000.0
2006-08-01 01:18:00,11.297,11.362,11.297,11.362,100000.0
2006-08-01 01:23:00,11.375,11.375,11.291,11.324,200000.0
2006-08-01 01:32:00,11.354,11.388,11.241,11.388,350000.0
2006-08-01 01:38:00,11.397,11.404,11.326,11.4,500000.0
2006-08-01 01:39:00,11.37,11.37,11.28,11.28,250000.0
2006-08-01 01:41:00,11.323,11.365,11.193,11.211,350000.0
2006-08-01 01:43:00,11.306,11.306,11.227,11.262,200000.0
2006-08-01 01:47:00,11.315,11.315,11.223,11.259,200000.0
2006-08-01 01:49:00,11.329,11.329,11.254,11.29,200000.0
2006-08-01 01:50:00,11.334,11.355,11.291,11.355,200000.0
2006-08-01 01:51:00,11.283,11.367,11.283,11.341,300000.0
2006-08-01 01:52:00,11.242,11.357,11.242,11.357,100000.0
2006-08-01 01:55:00,11.327,11.327,11.248,11.282,200000.0
2006-08-01 01:56:00,11.389,11.389,11.389,11.389,50000.0
2006-08-01 01:57:00,11.267,11.356,11.255,11.351,300000.0
2006-08-01 01:58:00,11.286,11.403,11.286,11.403,100000.0
2006-08-01 02:00:00,11.352,11.352,11.247,11.286,200000.0
2006-08-01 02:05:00,11.255,11.291,11.255,11.257,150000.0
2006-08-01 02:06:00,11.368,11.371,11.368,11.371,100000.0
2006-08-01 02:07:00,11.335,11.335,11.275,11.275,150000.0
2006-08-01 02:10:00,11.32,11.359,11.24,11.254,450000.0
2006-08-01 02:11:00,11.329,11.336,11.226,11.336,300000.0
2006-08-01 02:12:00,11.235,11.357,11.234,11.234,400000.0
2006-08-01 02:13:00,11.255,11.38,11.255,11.38,100000.0
2006-08-01 02:14:00,11.293,11.386,11.284,11.34,700000.0
2006-08-01 02:16:00,11.255,11.308,11.214,11.214,400000.0
2006-08-01 02:17:00,11.269,11.311,11.206,11.311,150000.0
2006-08-01 02:18:00,11.237,11.315,11.237,11.31,150000.0
2006-08-01 02:21:00,11.315,11.329,11.281,11.31,250000.0
2006-08-01 02:22:00,11.274,11.331,11.232,11.261,400000.0
2006-08-01 02:23:00,11.267,11.356,11.215,11.309,500000.0
2006-08-01 02:24:00,11.297,11.319,11.283,11.283,150000.0
2006-08-01 02:26:00,11.213,11.323,11.213,11.291,400000.0
2006-08-01 02:27:00,11.208,11.331,11.195,11.269,400000.0
2006-08-01 02:28:00,11.255,11.406,11.255,11.359,350000.0
2006-08-01 02:32:00,11.292,11.304,11.196,11.227,250000.0
2006-08-01 02:33:00,11.261,11.338,11.254,11.324,300000.0
2006-08-01 02:36:00,11.327,11.327,11.261,11.261,100000.0
2006-08-01 02:38:00,11.304,11.36,11.28,11.352,250000.0
2006-08-01 02:39:00,11.287,11.354,11.222,11.222,350000.0
2006-08-01 02:42:00,11.316,11.352,11.216,11.216,450000.0
2006-08-01 02:43:00,11.302,11.389,11.245,11.245,500000.0
2006-08-01 02:44:00,11.296,11.352,11.264,11.309,450000.0
2006-08-01 02:45:00,11.249,11.337,11.249,11.287,200000.0
2006-08-01 02:48:00,11.34,11.34,11.216,11.259,300000.0
2006-08-01 02:50:00,11.253,11.334,11.253,11.27,350000.0
2006-08-01 02:51:00,11.224,11.341,11.219,11.275,650000.0
2006-08-01 03:01:00,11.314,11.344,11.211,11.265,500000.0
2006-08-01 03:05:00,11.306,11.306,11.197,11.243,250000.0
2006-08-01 03:06:00,11.355,11.355,11.231,11.231,150000.0
2006-08-01 03:10:00,11.372,11.383,11.269,11.383,500000.0
2006-08-01 03:12:00,11.26,11.349,11.257,11.27,200000.0
2006-08-01 03:13:00,11.323,11.353,11.242,11.245,500000.0
2006-08-01 03:16:00,11.291,11.384,11.287,11.295,400000.0
2006-08-01 03:17:00,11.247,11.268,11.217,11.217,250000.0
2006-08-01 03:20:00,11.333,11.351,11.218,11.218,550000.0
2006-08-01 03:21:00,11.333,11.333,11.289,11.289,100000.0
2006-08-01 03:23:00,11.197,11.305,11.18,11.249,700000.0
2006-08-01 03:26:00,11.27,11.307,11.215,11.268,500000.0
2006-08-01 03:27:00,11.24,11.329,11.24,11.329,550000.0
2006-08-01 03:29:00,11.252,11.385,11.251,11.337,700000.0
2006-08-01 03:31:00,11.263,11.316,11.226,11.301,500000.0
2006-08-01 03:32:00,11.316,11.321,11.264,11.321,150000.0
2006-08-01 03:33:00,11.317,11.324,11.216,11.268,350000.0
2006-08-01 03:38:00,11.306,11.306,11.206,11.244,200000.0
2006-08-01 03:42:00,11.227,11.314,11.227,11.275,250000.0
2006-08-01 03:45:00,11.264,11.289,11.264,11.289,200000.0
2006-08-01 03:51:00,11.26,11.283,11.217,11.283,150000.0
2006-08-01 03:56:00,11.296,11.296,11.188,11.196,350000.0
2006-08-01 03:58:00,11.287,11.338,11.21,11.308,600000.0
2006-08-01 03:59:00,11.227,11.304,11.222,11.259,250000.0
2006-08-01 04:03:00,11.301,11.301,11.179,11.231,400000.0
2006-08-01 04:05:00,11.319,11.319,11.24,11.273,200000.0
2006-08-01 04:13:00,11.33,11.33,11.244,11.256,300000.0
2006-08-01 04:16:00,11.314,11.314,11.215,11.253,200000.0
2006-08-01 04:19:00,11.333,11.333,11.199,11.323,550000.0
2006-08-01 04:20:00,11.344,11.356,11.24,11.337,350000.0
2006-08-01 04:22:00,11.383,11.383,11.273,11.28,500000.0
2006-08-01 04:38:00,11.333,11.333,11.228,11.266,200000.0
2006-08-01 04:43:00,11.315,11.315,11.223,11.259,200000.0
2006-08-01 04:45:00,11.326,11.332,11.298,11.318,250000.0
2006-08-01 04:46:00,11.355,11.361,11.245,11.361,200000.0
2006-08-01 04:59:00,11.303,11.303,11.233,11.233,100000.0
2006-08-01 05:00:00,11.244,11.307,11.216,11.307,200000.0
2006-08-01 05:08:00,11.305,11.305,11.205,11.244,200000.0
2006-08-01 05:11:00,11.306,11.306,11.266,11.266,100000.0
2006-08-01 05:12:00,11.238,11.397,11.238,11.275,450000.0
2006-08-01 05:13:00,11.275,11.353,11.248,11.353,200000.0
2006-08-01 05:15:00,11.325,11.325,11.233,11.269,200000.0
2006-08-01 05:16:00,11.326,11.326,11.265,11.265,100000.0
2006-08-01 05:17:00,11.273,11.351,11.273,11.327,300000.0
2006-08-01 05:18:00,11.243,11.366,11.243,11.366,100000.0
2006-08-01 05:22:00,11.322,11.322,11.217,11.259,250000.0
2006-08-01 05:23:00,11.239,11.366,11.239,11.342,150000.0
2006-08-01 05:31:00,11.321,11.321,11.217,11.255,200000.0
2006-08-01 05:36:00,11.323,11.323,11.24,11.273,200000.0
2006-08-01 05:49:00,11.302,11.365,11.24,11.28,600000.0
2006-08-01 05:51:00,11.309,11.346,11.286,11.338,450000.0
2006-08-01 05:52:00,11.333,11.35,11.223,11.316,450000.0
2006-08-01 05:53:00,11.225,11.284,11.225,11.284,100000.0
2006-08-01 05:58:00,11.284,11.35,11.233,11.272,550000.0
2006-08-01 06:00:00,11.301,11.345,11.219,11.289,400000.0
2006-08-01 06:05:00,11.337,11.38,11.245,11.29,400000.0
2006-08-01 06:06:00,11.268,11.341,11.245,11.245,250000.0
2006-08-01 06:07:00,11.287,11.348,11.287,11.348,200000.0
2006-08-01 06:08:00,11.356,11.356,11.249,11.346,400000.0
2006-08-01 06:11:00,11.357,11.365,11.278,11.307,300000.0
2006-08-01 06:12:00,11.287,11.392,11.287,11.363,200000.0
2006-08-01 06:15:00,11.343,11.383,11.27,11.36,400000.0
2006-08-01 06:17:00,11.312,11.322,11.207,11.316,500000.0
2006-08-01 06:18:00,11.234,11.307,11.234,11.307,100000.0
2006-08-01 06:22:00,11.316,11.316,11.231,11.264,200000.0
2006-08-01 06:27:00,11.353,11.353,11.254,11.254,250000.0
2006-08-01 06:28:00,11.35,11.35,11.289,11.309,250000.0
2006-08-01 06:29:00,11.32,11.32,11.205,11.205,100000.0
2006-08-01 06:30:00,11.268,11.298,11.268,11.298,100000.0
2006-08-01 06:33:00,11.213,11.311,11.213,11.31,350000.0
2006-08-01 06:36:00,11.333,11.333,11.257,11.292,200000.0
2006-08-01 06:39:00,11.335,11.335,11.229,11.267,200000.0
2006-08-01 06:47:00,11.361,11.365,11.241,11.364,550000.0
2006-08-01 06:48:00,11.326,11.326,11.29,11.29,100000.0
2006-08-01 06:51:00,11.338,11.338,11.299,11.299,200000.0
2006-08-01 06:53:00,11.28,11.363,11.265,11.363,350000.0
2006-08-01 06:54:00,11.342,11.342,11.241,11.296,400000.0
2006-08-01 06:55:00,11.347,11.359,11.268,11.268,300000.0
2006-08-01 06:58:00,11.324,11.345,11.261,11.299,250000.0
2006-08-01 06:59:00,11.323,11.327,11.283,11.283,200000.0
2006-08-01 07:02:00,11.27,11.338,11.27,11.284,300000.0
2006-08-01 07:03:00,11.258,11.388,11.241,11.241,650000.0
2006-08-01 07:04:00,11.331,11.331,11.231,11.307,500000.0
2006-08-01 07:06:00,11.334,11.382,11.248,11.248,350000.0
2006-08-01 07:07:00,11.347,11.366,11.278,11.296,400000.0
2006-08-01 07:08:00,11.271,11.406,11.271,11.315,400000.0
2006-08-01 07:10:00,11.246,11.318,11.246,11.254,300000.0
2006-08-01 07:11:00,11.274,11.362,11.274,11.362,200000.0
2006-08-01 07:12:00,11.303,11.352,11.238,11.352,250000.0
2006-08-01 07:13:00,11.264,11.28,11.199,11.199,200000.0
2006-08-01 07:15:00,11.211,11.318,11.201,11.306,200000.0
2006-08-01 07:17:00,11.263,11.318,11.234,11.314,400000.0
2006-08-01 07:19:00,11.32,11.338,11.243,11.243,400000.0
2006-08-01 07:20:00,11.334,11.344,11.263,11.322,350000.0
2006-08-01 07:21:00,11.303,11.303,11.197,11.212,300000.0
2006-08-01 07:22:00,11.277,11.343,11.2,11.2,350000.0
2006-08-01 07:23:00,11.333,11.333,11.273,11.299,300000.0
2006-08-01 07:24:00,11.221,11.278,11.221,11.276,200000.0
2006-08-01 07:25:00,11.298,11.325,11.205,11.308,400000.0
2006-08-01 07:26:00,11.289,11.289,11.181,11.198,500000.0
2006-08-01 07:27:00,11.32,11.32,11.227,11.315,200000.0
2006-08-01 07:31:00,11.248,11.328,11.232,11.232,300000.0
2006-08-01 07:32:00,11.26,11.312,11.232,11.267,250000.0
2006-08-01 07:33:00,11.306,11.34,11.215,11.215,350000.0
2006-08-01 07:34:00,11.334,11.334,11.236,11.31,350000.0
2006-08-01 07:35:00,11.266,11.306,11.19,11.306,250000.0
2006-08-01 07:36:00,11.246,11.313,11.244,11.275,500000.0
2006-08-01 07:37:00,11.213,11.353,11.213,11.31,450000.0
2006-08-01 07:41:00,11.22,11.349,11.22,11.276,450000.0
2006-08-01 07:42:00,11.303,11.303,11.207,11.207,100000.0
2006-08-01 07:43:00,11.203,11.299,11.176,11.299,450000.0
2006-08-01 07:44:00,11.294,11.326,11.227,11.255,450000.0
2006-08-01 07:45:00,11.248,11.313,11.213,11.312,400000.0
2006-08-01 07:46:00,11.306,11.306,11.301,11.301,100000.0
2006-08-01 07:47:00,11.304,11.314,11.227,11.314,150000.0
2006-08-01 07:48:00,11.342,11.342,11.226,11.292,550000.0
2006-08-01 07:49:00,11.23,11.34,11.23,11.316,150000.0
2006-08-01 07:50:00,11.27,11.391,11.27,11.376,300000.0
2006-08-01 07:51:00,11.279,11.363,11.263,11.354,600000.0
2006-08-01 07:52:00,11.356,11.356,11.231,11.231,150000.0
2006-08-01 07:54:00,11.25,11.298,11.218,11.27,450000.0
2006-08-01 07:55:00,11.324,11.344,11.27,11.302,400000.0
2006-08-01 07:56:00,11.349,11.349,11.231,11.231,350000.0
2006-08-01 07:58:00,11.244,11.36,11.238,11.33,450000.0
2006-08-01 08:00:00,11.342,11.363,11.342,11.363,100000.0
2006-08-01 08:02:00,11.231,11.361,11.205,11.296,750000.0
2006-08-01 08:05:00,11.29,11.382,11.28,11.306,550000.0
2006-08-01 08:10:00,11.333,11.333,11.222,11.333,450000.0
2006-08-01 08:11:00,11.248,11.358,11.248,11.358,450000.0
2006-08-01 08:13:00,11.362,11.402,11.28,11.28,400000.0
2006-08-01 08:15:00,11.234,11.349,11.234,11.349,250000.0
2006-08-01 08:16:00,11.313,11.384,11.257,11.312,550000.0
2006-08-01 08:17:00,11.333,11.333,11.203,11.302,650000.0
2006-08-01 08:18:00,11.315,11.386,11.256,11.301,550000.0
2006-08-01 08:21:00,11.22,11.342,11.181,11.262,550000.0
2006-08-01 08:23:00,11.246,11.361,11.246,11.349,300000.0
2006-08-01 08:26:00,11.321,11.321,11.213,11.318,500000.0
2006-08-01 08:29:00,11.238,11.323,11.219,11.315,400000.0
2006-08-01 08:30:00,11.302,11.302,11.216,11.268,400000.0
2006-08-01 08:34:00,11.287,11.361,11.204,11.232,650000.0
2006-08-01 08:35:00,11.207,11.338,11.19,11.237,550000.0
2006-08-01 08:37:00,11.267,11.321,11.22,11.289,250000.0
2006-08-01 08:39:00,11.245,11.292,11.159,11.159,250000.0
2006-08-01 08:42:00,11.287,11.287,11.174,11.248,450000.0
2006-08-01 08:43:00,11.263,11.263,11.226,11.226,100000.0
2006-08-01 08:44:00,11.207,11.267,11.19,11.267,350000.0
2006-08-01 08:45:00,11.271,11.298,11.214,11.214,350000.0
2006-08-01 08:46:00,11.306,11.334,11.201,11.29,500000.0
2006-08-01 08:51:00,11.277,11.322,11.224,11.264,350000.0
2006-08-01 08:53:00,11.309,11.328,11.246,11.316,400000.0
2006-08-01 08:55:00,11.338,11.338,11.189,11.322,250000.0
2006-08-01 08:56:00,11.242,11.336,11.216,11.269,550000.0
2006-08-01 08:58:00,11.308,11.308,11.204,11.256,350000.0
2006-08-01 09:00:00,11.251,11.306,11.143,11.162,550000.0
2006-08-01 09:01:00,11.183,11.278,11.155,11.259,400000.0
2006-08-01 09:03:00,11.198,11.277,11.156,11.18,650000.0
2006-08-01 09:07:00,11.136,11.261,11.123,11.261,400000.0
2006-08-01 09:08:00,11.239,11.299,11.166,11.208,350000.0
2006-08-01 09:10:00,11.284,11.288,11.17,11.281,350000.0
2006-08-01 09:13:00,11.203,11.283,11.145,11.283,450000.0
2006-08-01 09:14:00,11.269,11.303,11.208,11.209,500000.0
2006-08-01 09:15:00,11.217,11.301,11.193,11.272,350000.0
2006-08-01 09:17:00,11.328,11.331,11.208,11.309,550000.0
2006-08-01 09:18:00,11.283,11.298,11.197,11.262,400000.0
2006-08-01 09:19:00,11.304,11.31,11.2,11.3,450000.0
2006-08-01 09:20:00,11.224,11.311,11.192,11.194,450000.0
2006-08-01 09:23:00,11.208,11.306,11.169,11.272,450000.0
2006-08-01 09:24:00,11.181,11.278,11.181,11.228,400000.0
2006-08-01 09:25:00,11.301,11.314,11.215,11.227,350000.0
2006-08-01 09:28:00,11.208,11.285,11.194,11.274,350000.0
2006-08-01 09:29:00,11.188,11.318,11.18,11.29,450000.0
2006-08-01 09:30:00,11.219,11.341,11.21,11.307,400000.0
2006-08-01 09:33:00,11.264,11.306,11.163,11.306,450000.0
2006-08-01 09:34:00,11.274,11.298,11.174,11.239,500000.0
2006-08-01 09:35:00,11.185,11.303,11.185,11.303,350000.0
2006-08-01 09:36:00,11.22,11.299,11.161,11.163,500000.0
2006-08-01 09:38:00,11.219,11.296,11.166,11.279,450000.0
2006-08-01 09:40:00,11.178,11.288,11.137,11.153,550000.0
2006-08-01 09:41:00,11.257,11.306,11.196,11.196,350000.0
2006-08-01 09:42:00,11.287,11.347,11.234,11.246,400000.0
2006-08-01 09:43:00,11.323,11.323,11.21,11.283,350000.0
2006-08-01 09:46:00,11.157,11.298,11.157,11.201,450000.0
2006-08-01 09:47:00,11.2,11.301,11.2,11.269,300000.0
2006-08-01 09:48:00,11.315,11.315,11.191,11.237,450000.0
2006-08-01 09:49:00,11.251,11.308,11.188,11.225,350000.0
2006-08-01 09:50:00,11.215,11.31,11.176,11.181,500000.0
2006-08-01 09:51:00,11.28,11.28,11.198,11.2,350000.0
2006-08-01 09:52:00,11.286,11.286,11.111,11.233,400000.0
2006-08-01 09:53:00,11.148,11.258,11.137,11.137,400000.0
2006-08-01 09:54:00,11.254,11.294,11.15,11.264,350000.0
2006-08-01 09:55:00,11.246,11.28,11.163,11.181,400000.0
2006-08-01 09:56:00,11.186,11.313,11.168,11.266,400000.0
2006-08-01 09:57:00,11.149,11.236,11.089,11.218,500000.0
2006-08-01 09:58:00,11.153,11.241,11.144,11.198,400000.0
2006-08-01 09:59:00,11.162,11.253,11.098,11.253,450000.0
2006-08-01 10:00:00,11.238,11.238,11.11,11.206,550000.0
2006-08-01 10:01:00,11.202,11.263,11.138,11.209,500000.0
2006-08-01 10:02:00,11.137,11.274,11.137,11.227,350000.0
2006-08-01 10:03:00,11.197,11.211,11.096,11.131,400000.0
2006-08-01 10:04:00,11.228,11.272,11.172,11.19,400000.0
2006-08-01 10:05:00,11.121,11.252,11.121,11.252,400000.0
2006-08-01 10:06:00,11.198,11.264,11.136,11.264,450000.0
2006-08-01 10:07:00,11.202,11.267,11.143,11.167,400000.0
2006-08-01 10:08:00,11.265,11.287,11.142,11.274,500000.0
2006-08-01 10:11:00,11.285,11.311,11.165,11.165,500000.0
2006-08-01 10:12:00,11.263,11.263,11.145,11.215,350000.0
2006-08-01 10:13:00,11.204,11.331,11.157,11.186,500000.0
2006-08-01 10:14:00,11.245,11.253,11.221,11.253,200000.0
2006-08-01 10:15:00,11.279,11.279,11.176,11.236,350000.0
2006-08-01 10:16:00,11.141,11.291,11.141,11.247,400000.0
2006-08-01 10:18:00,11.126,11.262,11.121,11.262,450000.0
2006-08-01 10:19:00,11.183,11.257,11.136,11.207,400000.0
2006-08-01 10:21:00,11.236,11.284,11.224,11.268,400000.0
2006-08-01 10:22:00,11.156,11.254,11.156,11.209,400000.0
2006-08-01 10:23:00,11.243,11.259,11.122,11.231,450000.0
2006-08-01 10:24:00,11.289,11.307,11.156,11.289,900000.0
2006-08-01 10:26:00,11.283,11.283,11.168,11.168,350000.0
2006-08-01 10:27:00,11.255,11.284,11.18,11.284,450000.0
2006-08-01 10:28:00,11.282,11.282,11.158,11.189,350000.0
2006-08-01 10:32:00,11.215,11.263,11.143,11.249,700000.0
2006-08-01 10:33:00,11.261,11.299,11.183,11.299,400000.0
2006-08-01 10:34:00,11.286,11.286,11.139,11.256,500000.0
2006-08-01 10:35:00,11.185,11.305,11.165,11.231,400000.0
2006-08-01 10:36:00,11.196,11.284,11.155,11.182,500000.0
2006-08-01 10:37:00,11.301,11.32,11.183,11.219,400000.0
2006-08-01 10:38:00,11.164,11.297,11.164,11.271,400000.0
2006-08-01 10:39:00,11.252,11.274,11.143,11.143,650000.0
2006-08-01 10:41:00,11.264,11.264,11.16,11.163,350000.0
2006-08-01 10:43:00,11.256,11.302,11.17,11.182,400000.0
2006-08-01 10:44:00,11.245,11.292,11.157,11.259,900000.0
2006-08-01 10:45:00,11.249,11.287,11.135,11.227,350000.0
2006-08-01 10:48:00,11.176,11.283,11.116,11.283,450000.0
2006-08-01 10:49:00,11.283,11.283,11.115,11.15,600000.0
2006-08-01 10:50:00,11.231,11.233,11.13,11.153,800000.0
2006-08-01 10:51:00,11.249,11.294,11.156,11.261,550000.0
2006-08-01 10:54:00,11.237,11.245,11.136,11.245,400000.0
2006-08-01 10:57:00,11.238,11.275,11.143,11.244,450000.0
2006-08-01 10:58:00,11.161,11.288,11.138,11.201,350000.0
2006-08-01 10:59:00,11.25,11.28,11.128,11.128,450000.0
2006-08-01 11:00:00,11.197,11.281,11.142,11.167,350000.0
2006-08-01 11:01:00,11.119,11.232,11.113,11.218,500000.0
2006-08-01 11:03:00,11.196,11.279,11.14,11.187,550000.0
2006-08-01 11:04:00,11.287,11.31,11.193,11.29,400000.0
2006-08-01 11:07:00,11.215,11.249,11.143,11.249,450000.0
2006-08-01 11:08:00,11.172,11.273,11.152,11.273,350000.0
2006-08-01 11:09:00,11.26,11.26,11.144,11.24,500000.0
2006-08-01 11:10:00,11.148,11.265,11.148,11.189,400000.0
2006-08-01 11:15:00,11.158,11.235,11.118,11.2,400000.0
2006-08-01 11:17:00,11.285,11.29,11.17,11.29,350000.0
2006-08-01 11:18:00,11.203,11.251,11.199,11.24,350000.0
2006-08-01 11:20:00,11.267,11.278,11.162,11.21,400000.0
2006-08-01 11:22:00,11.301,11.324,11.172,11.172,400000.0
2006-08-01 11:23:00,11.179,11.315,11.179,11.195,500000.0
2006-08-01 11:25:00,11.2,11.301,11.199,11.202,550000.0
2006-08-01 11:26:00,11.288,11.322,11.196,11.322,400000.0
2006-08-01 11:27:00,11.214,11.33,11.214,11.33,500000.0
2006-08-01 11:30:00,11.313,11.313,11.176,11.176,500000.0
2006-08-01 11:31:00,11.286,11.321,11.219,11.282,350000.0
2006-08-01 11:32:00,11.268,11.317,11.203,11.203,450000.0
2006-08-01 11:33:00,11.161,11.265,11.145,11.242,350000.0
2006-08-01 11:35:00,11.272,11.278,11.143,11.221,450000.0
2006-08-01 11:38:00,11.251,11.264,11.179,11.254,400000.0
2006-08-01 11:40:00,11.201,11.305,11.163,11.257,400000.0
2006-08-01 11:41:00,11.171,11.242,11.161,11.219,350000.0
2006-08-01 11:42:00,11.2,11.316,11.2,11.293,350000.0
2006-08-01 11:43:00,11.307,11.307,11.202,11.296,350000.0
2006-08-01 11:44:00,11.292,11.302,11.186,11.267,450000.0
2006-08-01 11:45:00,11.173,11.277,11.173,11.27,550000.0
2006-08-01 11:46:00,11.27,11.348,11.202,11.225,400000.0
2006-08-01 11:47:00,11.252,11.329,11.176,11.285,500000.0
2006-08-01 11:50:00,11.279,11.315,11.205,11.315,350000.0
2006-08-01 11:55:00,11.255,11.309,11.199,11.306,350000.0
2006-08-01 11:56:00,11.224,11.299,11.223,11.228,350000.0
2006-08-01 12:00:00,11.258,11.258,11.16,11.16,350000.0
2006-08-01 12:02:00,11.304,11.376,11.202,11.202,400000.0
2006-08-01 12:03:00,11.205,11.306,11.203,11.263,550000.0
2006-08-01 12:05:00,11.253,11.287,11.149,11.189,350000.0
2006-08-01 12:06:00,11.264,11.277,11.209,11.277,350000.0
2006-08-01 12:07:00,11.29,11.301,11.176,11.238,450000.0
2006-08-01 12:08:00,11.287,11.287,11.175,11.286,450000.0
2006-08-01 12:10:00,11.239,11.25,11.158,11.212,400000.0
2006-08-01 12:13:00,11.238,11.311,11.186,11.244,400000.0
2006-08-01 12:14:00,11.246,11.279,11.148,11.171,550000.0
2006-08-01 12:15:00,11.192,11.261,11.124,11.168,400000.0
2006-08-01 12:16:00,11.189,11.252,11.134,11.187,400000.0
2006-08-01 12:18:00,11.254,11.271,11.183,11.187,450000.0
2006-08-01 12:20:00,11.22,11.305,11.178,11.232,500000.0
2006-08-01 12:25:00,11.27,11.27,11.152,11.243,450000.0
2006-08-01 12:27:00,11.247,11.278,11.158,11.252,550000.0
2006-08-01 12:28:00,11.244,11.281,11.146,11.214,500000.0
2006-08-01 12:29:00,11.244,11.271,11.127,11.137,500000.0
2006-08-01 12:30:00,11.161,11.284,11.159,11.284,450000.0
2006-08-01 12:31:00,11.254,11.263,11.2,11.252,350000.0
2006-08-01 12:32:00,11.143,11.289,11.143,11.173,300000.0
2006-08-01 12:35:00,11.295,11.303,11.178,11.178,350000.0
2006-08-01 12:37:00,11.291,11.291,11.181,11.191,500000.0
2006-08-01 12:38:00,11.248,11.271,11.135,11.2,450000.0
2006-08-01 12:39:00,11.237,11.316,11.175,11.274,450000.0
2006-08-01 12:41:00,11.274,11.306,11.191,11.297,450000.0
2006-08-01 12:44:00,11.276,11.344,11.221,11.222,450000.0
2006-08-01 12:45:00,11.237,11.312,11.173,11.214,400000.0
2006-08-01 12:46:00,11.166,11.252,11.159,11.159,500000.0
2006-08-01 12:49:00,11.218,11.301,11.192,11.202,450000.0
2006-08-01 12:50:00,11.256,11.327,11.227,11.229,400000.0
2006-08-01 12:52:00,11.26,11.356,11.238,11.297,500000.0
2006-08-01 12:53:00,11.17,11.267,11.156,11.267,500000.0
2006-08-01 12:54:00,11.29,11.29,11.16,11.229,450000.0
2006-08-01 12:55:00,11.228,11.285,11.18,11.285,450000.0
2006-08-01 12:56:00,11.265,11.311,11.191,11.205,450000.0
2006-08-01 12:57:00,11.295,11.356,11.206,11.206,400000.0
2006-08-01 12:59:00,11.253,11.291,11.178,11.274,450000.0
2006-08-01 13:00:00,11.27,11.286,11.164,11.214,500000.0
2006-08-01 13:01:00,11.145,11.282,11.145,11.248,400000.0
2006-08-01 13:02:00,11.198,11.289,11.186,11.242,400000.0
2006-08-01 13:05:00,11.205,11.349,11.205,11.303,400000.0
2006-08-01 13:07:00,11.3,11.3,11.155,11.227,500000.0
2006-08-01 13:10:00,11.253,11.313,11.173,11.203,500000.0
2006-08-01 13:14:00,11.172,11.295,11.172,11.289,350000.0
2006-08-01 13:15:00,11.219,11.315,11.157,11.262,400000.0
2006-08-01 13:16:00,11.262,11.262,11.144,11.249,350000.0
2006-08-01 13:19:00,11.205,11.268,11.145,11.176,400000.0
2006-08-01 13:20:00,11.183,11.264,11.143,11.214,500000.0
2006-08-01 13:25:00,11.284,11.308,11.222,11.308,350000.0
2006-08-01 13:26:00,11.218,11.306,11.16,11.21,550000.0
2006-08-01 13:27:00,11.179,11.288,11.179,11.254,500000.0
2006-08-01 13:29:00,11.291,11.308,11.162,11.267,350000.0
2006-08-01 13:30:00,11.295,11.295,11.171,11.185,450000.0
2006-08-01 13:35:00,11.245,11.297,11.18,11.18,400000.0
2006-08-01 13:36:00,11.223,11.297,11.16,11.253,450000.0
2006-08-01 13:40:00,11.261,11.293,11.167,11.288,350000.0
2006-08-01 13:42:00,11.282,11.282,11.187,11.266,350000.0
2006-08-01 13:43:00,11.284,11.304,11.169,11.273,500000.0
2006-08-01 13:44:00,11.201,11.308,11.182,11.227,350000.0
2006-08-01 13:45:00,11.207,11.342,11.2,11.287,400000.0
2006-08-01 13:46:00,11.221,11.299,11.18,11.25,450000.0
2006-08-01 13:47:00,11.231,11.266,11.195,11.247,250000.0
2006-08-01 13:48:00,11.264,11.281,11.165,11.255,400000.0
2006-08-01 13:50:00,11.225,11.247,11.184,11.185,450000.0
2006-08-01 13:51:00,11.316,11.325,11.215,11.215,350000.0
2006-08-01 13:53:00,11.223,11.313,11.184,11.222,450000.0
2006-08-01 13:55:00,11.256,11.304,11.223,11.261,350000.0
2006-08-01 13:58:00,11.177,11.305,11.177,11.305,350000.0
2006-08-01 13:59:00,11.231,11.251,11.231,11.251,100000.0
2006-08-01 14:00:00,11.265,11.309,11.189,11.234,350000.0
2006-08-01 14:01:00,11.253,11.321,11.186,11.321,400000.0
2006-08-01 14:05:00,11.291,11.291,11.186,11.225,200000.0
2006-08-01 14:08:00,11.261,11.327,11.227,11.271,400000.0
2006-08-01 14:10:00,11.18,11.283,11.18,11.226,350000.0
2006-08-01 14:13:00,11.287,11.304,11.206,11.217,350000.0
2006-08-01 14:15:00,11.181,11.32,11.181,11.228,500000.0
2006-08-01 14:16:00,11.218,11.361,11.199,11.287,450000.0
2006-08-01 14:17:00,11.265,11.28,11.189,11.223,450000.0
2006-08-01 14:18:00,11.188,11.308,11.188,11.308,400000.0
2006-08-01 14:19:00,11.292,11.327,11.19,11.324,500000.0
2006-08-01 14:20:00,11.233,11.323,11.229,11.229,350000.0
2006-08-01 14:21:00,11.206,11.314,11.201,11.259,450000.0
2006-08-01 14:22:00,11.29,11.323,11.192,11.323,450000.0
2006-08-01 14:23:00,11.221,11.301,11.212,11.231,400000.0
2006-08-01 14:24:00,11.32,11.336,11.246,11.316,400000.0
2006-08-01 14:25:00,11.231,11.302,11.224,11.232,350000.0
2006-08-01 14:26:00,11.233,11.293,11.167,11.228,350000.0
2006-08-01 14:27:00,11.234,11.303,11.175,11.303,400000.0
2006-08-01 14:28:00,11.264,11.272,11.18,11.228,400000.0
2006-08-01 14:29:00,11.232,11.307,11.172,11.245,350000.0
2006-08-01 14:30:00,11.228,11.336,11.203,11.214,550000.0
2006-08-01 14:31:00,11.226,11.325,11.189,11.285,400000.0
2006-08-01 14:32:00,11.294,11.316,11.232,11.258,500000.0
2006-08-01 14:33:00,11.279,11.279,11.144,11.155,400000.0
2006-08-01 14:34:00,11.263,11.304,11.149,11.149,450000.0
2006-08-01 14:35:00,11.254,11.287,11.209,11.213,350000.0
2006-08-01 14:36:00,11.273,11.314,11.219,11.294,400000.0
2006-08-01 14:37:00,11.214,11.306,11.19,11.29,550000.0
2006-08-01 14:38:00,11.244,11.3,11.175,11.24,400000.0
2006-08-01 14:39:00,11.263,11.341,11.166,11.204,500000.0
2006-08-01 14:40:00,11.226,11.267,11.172,11.184,400000.0
2006-08-01 14:41:00,11.161,11.262,11.147,11.225,550000.0
2006-08-01 14:42:00,11.146,11.248,11.117,11.219,400000.0
2006-08-01 14:43:00,11.236,11.271,11.14,11.271,500000.0
2006-08-01 14:44:00,11.166,11.247,11.145,11.247,450000.0
2006-08-01 14:45:00,11.243,11.286,11.211,11.263,400000.0
2006-08-01 14:46:00,11.238,11.269,11.205,11.205,350000.0
2006-08-01 14:47:00,11.263,11.288,11.176,11.262,350000.0
2006-08-01 14:48:00,11.251,11.306,11.221,11.265,400000.0
2006-08-01 14:49:00,11.286,11.307,11.156,11.156,500000.0
2006-08-01 14:50:00,11.21,11.279,11.16,11.16,400000.0
2006-08-01 14:51:00,11.28,11.291,11.162,11.225,350000.0
2006-08-01 14:52:00,11.264,11.264,11.171,11.188,450000.0
2006-08-01 14:53:00,11.174,11.259,11.148,11.224,400000.0
2006-08-01 14:54:00,11.168,11.337,11.168,11.216,550000.0
2006-08-01 14:55:00,11.232,11.232,11.111,11.135,450000.0
2006-08-01 14:56:00,11.241,11.28,11.137,11.265,550000.0
2006-08-01 14:57:00,11.281,11.314,11.18,11.278,450000.0
2006-08-01 14:58:00,11.195,11.268,11.156,11.226,400000.0
2006-08-01 14:59:00,11.18,11.249,11.103,11.249,550000.0
2006-08-01 15:00:00,11.171,11.297,11.157,11.184,450000.0
2006-08-01 15:01:00,11.222,11.244,11.122,11.215,450000.0
2006-08-01 15:02:00,11.141,11.342,11.141,11.248,450000.0
2006-08-01 15:03:00,11.231,11.274,11.103,11.274,500000.0
2006-08-01 15:04:00,11.236,11.306,11.196,11.203,550000.0
2006-08-01 15:05:00,11.164,11.24,11.149,11.186,550000.0
2006-08-01 15:06:00,11.272,11.292,11.262,11.262,400000.0
2006-08-01 15:07:00,11.175,11.309,11.161,11.275,350000.0
2006-08-01 15:08:00,11.183,11.316,11.17,11.274,500000.0
2006-08-01 15:09:00,11.306,11.313,11.191,11.204,450000.0
2006-08-01 15:10:00,11.213,11.31,11.163,11.218,400000.0
2006-08-01 15:11:00,11.215,11.298,11.156,11.185,500000.0
2006-08-01 15:12:00,11.185,11.248,11.168,11.178,450000.0
2006-08-01 15:13:00,11.273,11.305,11.169,11.284,400000.0
2006-08-01 15:14:00,11.247,11.257,11.188,11.215,250000.0
2006-08-01 15:15:00,11.192,11.334,11.192,11.271,400000.0
2006-08-01 15:16:00,11.261,11.31,11.175,11.31,400000.0
2006-08-01 15:17:00,11.269,11.34,11.192,11.271,450000.0
2006-08-01 15:18:00,11.335,11.335,11.208,11.249,400000.0
2006-08-01 15:19:00,11.265,11.329,11.245,11.297,450000.0
2006-08-01 15:20:00,11.256,11.307,11.209,11.307,400000.0
2006-08-01 15:21:00,11.298,11.347,11.238,11.347,250000.0
2006-08-01 15:22:00,11.293,11.335,11.258,11.304,450000.0
2006-08-01 15:23:00,11.263,11.346,11.263,11.323,400000.0
2006-08-01 15:24:00,11.343,11.385,11.287,11.341,350000.0
2006-08-01 15:25:00,11.344,11.357,11.249,11.287,350000.0
2006-08-01 15:26:00,11.195,11.294,11.195,11.216,550000.0
2006-08-01 15:27:00,11.253,11.351,11.248,11.264,350000.0
2006-08-01 15:28:00,11.257,11.353,11.257,11.299,350000.0
2006-08-01 15:29:00,11.333,11.345,11.188,11.329,550000.0
2006-08-01 15:30:00,11.295,11.342,11.241,11.318,450000.0
2006-08-01 15:31:00,11.265,11.368,11.263,11.263,500000.0
2006-08-01 15:32:00,11.241,11.31,11.195,11.304,450000.0
2006-08-01 15:33:00,11.287,11.312,11.219,11.307,400000.0
2006-08-01 15:34:00,11.239,11.369,11.2,11.2,400000.0
2006-08-01 15:35:00,11.274,11.345,11.251,11.273,400000.0
2006-08-01 15:36:00,11.297,11.397,11.258,11.364,550000.0
2006-08-01 15:37:00,11.248,11.368,11.242,11.32,400000.0
2006-08-01 15:38:00,11.28,11.386,11.28,11.285,450000.0
2006-08-01 15:39:00,11.321,11.346,11.21,11.296,350000.0
2006-08-01 15:40:00,11.235,11.355,11.235,11.253,450000.0
2006-08-01 15:41:00,11.222,11.37,11.222,11.337,400000.0
2006-08-01 15:42:00,11.338,11.338,11.212,11.24,350000.0
2006-08-01 15:43:00,11.273,11.33,11.211,11.227,450000.0
2006-08-01 15:44:00,11.35,11.377,11.279,11.346,350000.0
2006-08-01 15:45:00,11.348,11.352,11.251,11.332,450000.0
2006-08-01 15:46:00,11.245,11.351,11.232,11.254,400000.0
2006-08-01 15:47:00,11.32,11.362,11.191,11.211,550000.0
2006-08-01 15:48:00,11.256,11.322,11.235,11.258,350000.0
2006-08-01 15:49:00,11.324,11.388,11.306,11.388,350000.0
2006-08-01 15:50:00,11.324,11.417,11.291,11.391,550000.0
2006-08-01 15:51:00,11.353,11.42,11.255,11.282,350000.0
2006-08-01 15:52:00,11.248,11.376,11.241,11.241,350000.0
2006-08-01 15:53:00,11.34,11.4,11.282,11.348,500000.0
2006-08-01 15:54:00,11.356,11.363,11.304,11.363,450000.0
2006-08-01 15:55:00,11.236,11.404,11.236,11.404,500000.0
2006-08-01 15:56:00,11.295,11.478,11.295,11.407,450000.0
2006-08-01 15:57:00,11.363,11.396,11.309,11.355,450000.0
2006-08-01 15:58:00,11.329,11.414,11.27,11.414,500000.0
2006-08-01 15:59:00,11.426,11.444,11.34,11.347,450000.0
2006-08-01 16:00:00,11.386,11.427,11.277,11.367,500000.0
2006-08-01 16:01:00,11.4,11.4,11.282,11.282,400000.0
2006-08-01 16:02:00,11.313,11.451,11.301,11.359,550000.0
2006-08-01 16:03:00,11.405,11.444,11.321,11.338,450000.0
2006-08-01 16:04:00,11.281,11.422,11.281,11.368,550000.0
2006-08-01 16:05:00,11.304,11.4,11.304,11.333,350000.0
2006-08-01 16:06:00,11.296,11.405,11.266,11.348,350000.0
2006-08-01 16:07:00,11.317,11.405,11.307,11.309,500000.0
2006-08-01 16:08:00,11.344,11.467,11.344,11.368,550000.0
2006-08-01 16:09:00,11.329,11.448,11.329,11.429,350000.0
2006-08-01 16:10:00,11.378,11.404,11.279,11.404,500000.0
2006-08-01 16:11:00,11.299,11.448,11.287,11.287,500000.0
2006-08-01 16:12:00,11.335,11.388,11.298,11.346,350000.0
2006-08-01 16:13:00,11.343,11.407,11.304,11.407,450000.0
2006-08-01 16:14:00,11.402,11.402,11.263,11.321,500000.0
2006-08-01 16:15:00,11.4,11.403,11.276,11.276,350000.0
2006-08-01 16:16:00,11.346,11.415,11.297,11.386,550000.0
2006-08-01 16:17:00,11.387,11.439,11.284,11.284,350000.0
2006-08-01 16:18:00,11.401,11.432,11.295,11.389,400000.0
2006-08-01 16:19:00,11.41,11.435,11.354,11.382,500000.0
2006-08-01 16:20:00,11.416,11.416,11.282,11.296,550000.0
2006-08-01 16:21:00,11.311,11.395,11.255,11.334,500000.0
2006-08-01 16:22:00,11.356,11.376,11.279,11.325,450000.0
2006-08-01 16:23:00,11.282,11.419,11.282,11.291,400000.0
2006-08-01 16:24:00,11.361,11.408,11.276,11.389,550000.0
2006-08-01 16:25:00,11.374,11.411,11.326,11.394,350000.0
2006-08-01 16:26:00,11.347,11.387,11.245,11.245,550000.0
2006-08-01 16:27:00,11.388,11.388,11.23,11.274,500000.0
2006-08-01 16:28:00,11.353,11.386,11.308,11.377,400000.0
2006-08-01 16:29:00,11.267,11.369,11.232,11.358,500000.0
2006-08-01 16:30:00,11.25,11.342,11.233,11.323,550000.0
2006-08-01 16:31:00,11.295,11.384,11.258,11.288,400000.0
2006-08-01 16:32:00,11.372,11.399,11.247,11.384,400000.0
2006-08-01 16:33:00,11.305,11.392,11.255,11.278,350000.0
2006-08-01 16:34:00,11.33,11.378,11.277,11.378,350000.0
2006-08-01 16:35:00,11.284,11.364,11.23,11.275,500000.0
2006-08-01 16:36:00,11.383,11.388,11.295,11.301,500000.0
2006-08-01 16:37:00,11.384,11.384,11.288,11.298,500000.0
2006-08-01 16:38:00,11.217,11.345,11.214,11.242,450000.0
2006-08-01 16:39:00,11.312,11.39,11.298,11.39,500000.0
2006-08-01 16:40:00,11.321,11.407,11.26,11.309,550000.0
2006-08-01 16:41:00,11.285,11.361,11.285,11.288,350000.0
2006-08-01 16:42:00,11.275,11.402,11.269,11.402,500000.0
2006-08-01 16:43:00,11.284,11.401,11.284,11.339,350000.0
2006-08-01 16:44:00,11.414,11.425,11.303,11.303,400000.0
2006-08-01 16:45:00,11.271,11.341,11.271,11.329,400000.0
2006-08-01 16:46:00,11.323,11.382,11.315,11.382,350000.0
2006-08-01 16:47:00,11.314,11.423,11.289,11.32,600000.0
2006-08-01 16:48:00,11.375,11.404,11.267,11.341,500000.0
2006-08-01 16:49:00,11.346,11.362,11.266,11.266,450000.0
2006-08-01 16:50:00,11.359,11.409,11.307,11.307,500000.0
2006-08-01 16:52:00,11.307,11.403,11.294,11.403,450000.0
2006-08-01 16:53:00,11.296,11.386,11.265,11.31,350000.0
2006-08-01 16:54:00,11.318,11.445,11.306,11.306,450000.0
2006-08-01 16:55:00,11.37,11.4,11.286,11.33,550000.0
2006-08-01 16:56:00,11.309,11.425,11.278,11.315,400000.0
2006-08-01 16:57:00,11.304,11.413,11.297,11.297,300000.0
2006-08-01 16:58:00,11.301,11.419,11.301,11.366,500000.0
2006-08-01 16:59:00,11.335,11.423,11.31,11.318,400000.0
2006-08-01 17:00:00,11.397,11.426,11.302,11.302,350000.0
2006-08-01 17:04:00,11.333,11.419,11.299,11.359,350000.0
2006-08-01 17:05:00,11.446,11.474,11.346,11.419,400000.0
2006-08-01 17:06:00,11.432,11.432,11.258,11.376,350000.0
2006-08-01 17:07:00,11.405,11.439,11.316,11.364,500000.0
2006-08-01 17:09:00,11.397,11.436,11.31,11.352,300000.0
2006-08-01 17:10:00,11.389,11.429,11.332,11.404,350000.0
2006-08-01 17:15:00,11.323,11.423,11.301,11.364,350000.0
2006-08-01 17:16:00,11.413,11.413,11.283,11.362,450000.0
2006-08-01 17:17:00,11.434,11.463,11.299,11.405,500000.0
2006-08-01 17:18:00,11.37,11.416,11.328,11.416,350000.0
2006-08-01 17:19:00,11.319,11.424,11.311,11.4,450000.0
2006-08-01 17:20:00,11.374,11.434,11.306,11.321,350000.0
2006-08-01 17:21:00,11.345,11.413,11.295,11.39,450000.0
2006-08-01 17:22:00,11.328,11.405,11.309,11.405,400000.0
2006-08-01 17:23:00,11.333,11.42,11.32,11.404,550000.0
2006-08-01 17:24:00,11.411,11.418,11.332,11.342,350000.0
2006-08-01 17:25:00,11.411,11.441,11.331,11.441,400000.0
2006-08-01 17:26:00,11.34,11.455,11.34,11.398,450000.0
2006-08-01 17:27:00,11.395,11.424,11.308,11.393,400000.0
2006-08-01 17:28:00,11.359,11.429,11.28,11.294,550000.0
2006-08-01 17:29:00,11.314,11.467,11.314,11.448,500000.0
2006-08-01 17:30:00,11.304,11.447,11.304,11.442,450000.0
2006-08-01 17:31:00,11.407,11.494,11.366,11.442,600000.0
2006-08-01 17:32:00,11.386,11.479,11.361,11.418,400000.0
2006-08-01 17:33:00,11.401,11.434,11.298,11.434,400000.0
2006-08-01 17:34:00,11.434,11.468,11.314,11.443,450000.0
2006-08-01 17:35:00,11.397,11.474,11.34,11.403,500000.0
2006-08-01 17:36:00,11.453,11.514,11.372,11.487,450000.0
2006-08-01 17:37:00,11.479,11.479,11.368,11.444,550000.0
2006-08-01 17:38:00,11.405,11.469,11.382,11.396,400000.0
2006-08-01 17:39:00,11.433,11.439,11.341,11.362,350000.0
2006-08-01 17:40:00,11.353,11.476,11.353,11.469,500000.0
2006-08-01 17:41:00,11.409,11.47,11.346,11.4,550000.0
2006-08-01 17:42:00,11.358,11.47,11.353,11.47,500000.0
2006-08-01 17:43:00,11.513,11.533,11.372,11.401,400000.0
2006-08-01 17:44:00,11.475,11.478,11.38,11.454,450000.0
2006-08-01 17:45:00,11.42,11.526,11.42,11.452,550000.0
2006-08-01 17:46:00,11.412,11.533,11.379,11.515,450000.0
2006-08-01 17:47:00,11.475,11.494,11.345,11.407,400000.0
2006-08-01 17:48:00,11.489,11.506,11.397,11.506,400000.0
2006-08-01 17:49:00,11.463,11.499,11.407,11.456,350000.0
2006-08-01 17:50:00,11.483,11.504,11.398,11.398,550000.0
2006-08-01 17:51:00,11.41,11.441,11.325,11.396,550000.0
2006-08-01 17:52:00,11.477,11.503,11.358,11.392,350000.0
2006-08-01 17:53:00,11.468,11.543,11.442,11.454,500000.0
2006-08-01 17:54:00,11.453,11.534,11.411,11.534,350000.0
2006-08-01 17:55:00,11.424,11.54,11.424,11.497,350000.0
2006-08-01 17:56:00,11.409,11.573,11.409,11.48,400000.0
2006-08-01 17:57:00,11.525,11.55,11.443,11.496,400000.0
2006-08-01 17:58:00,11.515,11.543,11.443,11.512,450000.0
2006-08-01 17:59:00,11.455,11.589,11.455,11.589,350000.0
2006-08-01 18:00:00,11.499,11.6,11.497,11.564,350000.0
2006-08-01 18:01:00,11.537,11.577,11.455,11.489,450000.0
2006-08-01 18:02:00,11.447,11.574,11.447,11.557,500000.0
2006-08-01 18:03:00,11.536,11.549,11.483,11.54,350000.0
2006-08-01 18:04:00,11.596,11.599,11.454,11.527,400000.0
2006-08-01 18:05:00,11.528,11.604,11.494,11.602,550000.0
2006-08-01 18:06:00,11.526,11.578,11.45,11.45,450000.0
2006-08-01 18:07:00,11.62,11.62,11.49,11.566,400000.0
2006-08-01 18:08:00,11.503,11.608,11.478,11.581,500000.0
2006-08-01 18:09:00,11.492,11.534,11.444,11.534,350000.0
2006-08-01 18:10:00,11.584,11.584,11.447,11.455,550000.0
2006-08-01 18:11:00,11.478,11.576,11.46,11.544,450000.0
2006-08-01 18:12:00,11.536,11.544,11.434,11.505,300000.0
2006-08-01 18:13:00,11.446,11.575,11.446,11.509,500000.0
2006-08-01 18:14:00,11.502,11.616,11.502,11.593,400000.0
2006-08-01 18:15:00,11.588,11.613,11.525,11.525,350000.0
2006-08-01 18:16:00,11.522,11.661,11.501,11.537,400000.0
2006-08-01 18:17:00,11.581,11.706,11.55,11.617,450000.0
2006-08-01 18:18:00,11.605,11.656,11.493,11.494,500000.0
2006-08-01 18:19:00,11.522,11.618,11.519,11.613,400000.0
2006-08-01 18:20:00,11.537,11.634,11.502,11.612,400000.0
2006-08-01 18:21:00,11.578,11.673,11.558,11.634,550000.0
2006-08-01 18:22:00,11.533,11.611,11.531,11.577,400000.0
2006-08-01 18:23:00,11.666,11.677,11.581,11.677,400000.0
2006-08-01 18:24:00,11.676,11.676,11.56,11.665,400000.0
2006-08-01 18:25:00,11.593,11.665,11.543,11.576,500000.0
2006-08-01 18:26:00,11.585,11.661,11.557,11.661,550000.0
2006-08-01 18:27:00,11.578,11.637,11.529,11.578,350000.0
2006-08-01 18:28:00,11.624,11.635,11.537,11.634,350000.0
2006-08-01 18:29:00,11.591,11.652,11.546,11.652,350000.0
2006-08-01 18:30:00,11.624,11.678,11.518,11.601,450000.0
2006-08-01 18:31:00,11.614,11.627,11.511,11.603,350000.0
2006-08-01 18:32:00,11.551,11.604,11.474,11.53,450000.0
2006-08-01 18:33:00,11.604,11.637,11.537,11.637,450000.0
2006-08-01 18:34:00,11.608,11.634,11.535,11.627,400000.0
2006-08-01 18:35:00,11.556,11.631,11.556,11.574,350000.0
2006-08-01 18:36:00,11.556,11.643,11.499,11.596,550000.0
2006-08-01 18:37:00,11.547,11.681,11.547,11.622,500000.0
2006-08-01 18:38:00,11.623,11.627,11.506,11.585,450000.0
2006-08-01 18:39:00,11.635,11.643,11.53,11.597,400000.0
2006-08-01 18:40:00,11.607,11.635,11.485,11.635,500000.0
2006-08-01 18:41:00,11.562,11.629,11.535,11.596,500000.0
2006-08-01 18:42:00,11.565,11.611,11.495,11.552,550000.0
2006-08-01 18:43:00,11.598,11.64,11.524,11.64,400000.0
2006-08-01 18:44:00,11.616,11.68,11.531,11.604,500000.0
2006-08-01 18:45:00,11.548,11.68,11.548,11.611,350000.0
2006-08-01 18:46:00,11.529,11.63,11.495,11.63,350000.0
2006-08-01 18:47:00,11.536,11.67,11.536,11.629,400000.0
2006-08-01 18:48:00,11.574,11.665,11.548,11.587,400000.0
2006-08-01 18:49:00,11.595,11.651,11.54,11.651,400000.0
2006-08-01 18:50:00,11.551,11.643,11.536,11.6,450000.0
2006-08-01 18:51:00,11.611,11.654,11.543,11.543,450000.0
2006-08-01 18:52:00,11.596,11.663,11.534,11.655,550000.0
2006-08-01 18:53:00,11.583,11.642,11.563,11.619,450000.0
2006-08-01 18:54:00,11.611,11.653,11.551,11.551,450000.0
2006-08-01 18:55:00,11.539,11.64,11.503,11.587,350000.0
2006-08-01 18:56:00,11.62,11.676,11.56,11.561,250000.0
2006-08-01 18:57:00,11.684,11.684,11.566,11.643,450000.0
2006-08-01 18:58:00,11.66,11.666,11.584,11.666,350000.0
2006-08-01 18:59:00,11.613,11.653,11.613,11.624,450000.0
2006-08-01 19:00:00,11.591,11.671,11.529,11.667,350000.0
2006-08-01 19:01:00,11.568,11.634,11.537,11.599,500000.0
2006-08-01 19:02:00,11.6,11.672,11.575,11.575,400000.0
2006-08-01 19:03:00,11.667,11.667,11.558,11.561,350000.0
2006-08-01 19:04:00,11.554,11.676,11.554,11.633,250000.0
2006-08-01 19:05:00,11.579,11.639,11.544,11.605,300000.0
2006-08-01 19:06:00,11.637,11.674,11.533,11.674,400000.0
2006-08-01 19:07:00,11.618,11.654,11.552,11.579,400000.0
2006-08-01 19:08:00,11.59,11.689,11.577,11.577,350000.0
2006-08-01 19:09:00,11.544,11.707,11.541,11.634,500000.0
2006-08-01 19:10:00,11.66,11.705,11.583,11.697,550000.0
2006-08-01 19:11:00,11.672,11.691,11.579,11.579,400000.0
2006-08-01 19:12:00,11.577,11.697,11.577,11.67,350000.0
2006-08-01 19:13:00,11.6,11.696,11.545,11.545,350000.0
2006-08-01 19:14:00,11.575,11.686,11.565,11.679,400000.0
2006-08-01 19:15:00,11.617,11.697,11.609,11.689,500000.0
2006-08-01 19:16:00,11.684,11.684,11.613,11.642,350000.0
2006-08-01 19:17:00,11.632,11.679,11.533,11.533,450000.0
2006-08-01 19:18:00,11.531,11.652,11.514,11.594,350000.0
2006-08-01 19:19:00,11.651,11.672,11.566,11.671,400000.0
2006-08-01 19:20:00,11.577,11.662,11.577,11.622,550000.0
2006-08-01 19:21:00,11.652,11.664,11.56,11.664,550000.0
2006-08-01 19:22:00,11.641,11.65,11.545,11.561,400000.0
2006-08-01 19:23:00,11.649,11.656,11.544,11.544,350000.0
2006-08-01 19:24:00,11.621,11.66,11.536,11.66,350000.0
2006-08-01 19:25:00,11.625,11.669,11.535,11.586,550000.0
2006-08-01 19:26:00,11.585,11.648,11.533,11.576,400000.0
2006-08-01 19:27:00,11.597,11.663,11.55,11.603,250000.0
2006-08-01 19:28:00,11.662,11.662,11.583,11.597,300000.0
2006-08-01 19:29:00,11.567,11.677,11.529,11.544,450000.0
2006-08-01 19:30:00,11.674,11.695,11.556,11.572,400000.0
2006-08-01 19:31:00,11.685,11.685,11.553,11.593,450000.0
2006-08-01 19:32:00,11.587,11.656,11.559,11.584,400000.0
2006-08-01 19:33:00,11.619,11.651,11.619,11.632,150000.0
2006-08-01 19:35:00,11.608,11.664,11.568,11.664,350000.0
2006-08-01 19:48:00,11.602,11.67,11.562,11.594,400000.0
2006-08-01 19:49:00,11.57,11.665,11.57,11.654,350000.0
2006-08-01 19:59:00,11.547,11.643,11.511,11.608,650000.0
2006-08-01 20:00:00,11.672,11.678,11.594,11.648,300000.0
2006-08-01 20:01:00,11.639,11.676,11.539,11.539,350000.0
2006-08-01 20:02:00,11.64,11.64,11.569,11.585,250000.0
2006-08-01 20:03:00,11.572,11.661,11.566,11.661,300000.0
2006-08-01 20:04:00,11.589,11.602,11.532,11.532,250000.0
2006-08-01 20:07:00,11.62,11.62,11.508,11.534,350000.0
2006-08-01 20:09:00,11.654,11.702,11.552,11.628,600000.0
2006-08-01 20:13:00,11.635,11.635,11.53,11.567,200000.0
2006-08-01 20:14:00,11.629,11.643,11.555,11.643,150000.0
2006-08-01 20:15:00,11.573,11.654,11.573,11.629,300000.0
2006-08-01 20:16:00,11.524,11.666,11.524,11.574,400000.0
2006-08-01 20:18:00,11.552,11.663,11.552,11.586,450000.0
2006-08-01 20:19:00,11.656,11.69,11.56,11.56,250000.0
2006-08-01 20:20:00,11.657,11.657,11.567,11.572,500000.0
2006-08-01 20:21:00,11.62,11.682,11.581,11.613,400000.0
2006-08-01 20:23:00,11.555,11.678,11.555,11.678,350000.0
2006-08-01 20:25:00,11.643,11.668,11.527,11.563,650000.0
2006-08-01 20:33:00,11.655,11.655,11.571,11.603,200000.0
2006-08-01 20:39:00,11.648,11.648,11.542,11.582,250000.0
2006-08-01 20:40:00,11.627,11.63,11.523,11.558,400000.0
2006-08-01 20:41:00,11.529,11.62,11.521,11.62,350000.0
2006-08-01 20:42:00,11.682,11.701,11.582,11.632,200000.0
2006-08-01 20:46:00,11.625,11.639,11.534,11.583,350000.0
2006-08-01 20:47:00,11.647,11.647,11.549,11.549,500000.0
2006-08-01 20:58:00,11.623,11.67,11.562,11.656,250000.0
2006-08-01 20:59:00,11.592,11.639,11.579,11.623,350000.0
2006-08-01 21:10:00,11.636,11.655,11.551,11.643,450000.0
2006-08-01 21:12:00,11.56,11.658,11.532,11.592,450000.0
2006-08-01 21:29:00,11.645,11.645,11.546,11.584,200000.0
2006-08-01 21:36:00,11.552,11.645,11.53,11.565,600000.0
2006-08-01 21:39:00,11.636,11.636,11.635,11.635,100000.0
2006-08-01 21:40:00,11.668,11.668,11.582,11.607,150000.0
2006-08-01 21:41:00,11.631,11.631,11.624,11.624,200000.0
2006-08-01 21:42:00,11.628,11.658,11.524,11.658,350000.0
2006-08-01 21:44:00,11.645,11.645,11.542,11.542,150000.0
2006-08-01 21:45:00,11.6,11.6,11.569,11.569,150000.0
2006-08-01 21:46:00,11.614,11.658,11.539,11.582,400000.0
2006-08-01 21:54:00,11.586,11.691,11.581,11.627,450000.0
2006-08-01 22:01:00,11.669,11.691,11.566,11.605,450000.0
2006-08-01 22:04:00,11.706,11.706,11.56,11.613,400000.0
2006-08-01 22:05:00,11.692,11.692,11.612,11.677,250000.0
2006-08-01 22:06:00,11.671,11.686,11.636,11.686,350000.0
2006-08-01 22:07:00,11.616,11.723,11.592,11.592,500000.0
2006-08-01 22:09:00,11.663,11.697,11.557,11.649,500000.0
2006-08-01 22:16:00,11.659,11.685,11.571,11.656,400000.0
2006-08-01 22:19:00,11.687,11.687,11.611,11.666,250000.0
2006-08-01 22:31:00,11.632,11.632,11.583,11.584,250000.0
2006-08-01 22:32:00,11.601,11.69,11.601,11.663,250000.0
2006-08-01 22:35:00,11.667,11.667,11.583,11.615,200000.0
2006-08-01 22:38:00,11.666,11.696,11.558,11.656,500000.0
2006-08-01 22:45:00,11.668,11.716,11.587,11.69,500000.0
2006-08-01 22:47:00,11.687,11.725,11.605,11.622,400000.0
2006-08-01 22:48:00,11.669,11.679,11.552,11.638,550000.0
2006-08-01 22:56:00,11.671,11.672,11.599,11.631,300000.0
2006-08-01 22:57:00,11.685,11.685,11.628,11.628,150000.0
2006-08-01 23:02:00,11.584,11.584,11.573,11.573,200000.0
2006-08-01 23:03:00,11.56,11.643,11.539,11.643,250000.0
2006-08-01 23:05:00,11.599,11.711,11.599,11.619,350000.0
2006-08-01 23:06:00,11.651,11.651,11.569,11.629,300000.0
2006-08-01 23:18:00,11.686,11.686,11.602,11.635,200000.0
2006-08-01 23:24:00,11.643,11.719,11.643,11.714,300000.0
2006-08-01 23:25:00,11.662,11.699,11.608,11.679,400000.0
2006-08-01 23:31:00,11.68,11.7,11.601,11.634,400000.0
2006-08-01 23:34:00,11.657,11.657,11.657,11.657,100000.0
2006-08-01 23:37:00,11.663,11.663,11.563,11.603,200000.0
2006-08-01 23:40:00,11.628,11.704,11.607,11.607,550000.0
2006-08-01 23:41:00,11.705,11.705,11.672,11.672,300000.0
2006-08-01 23:42:00,11.631,11.704,11.631,11.704,400000.0
2006-08-01 23:43:00,11.68,11.699,11.68,11.699,100000.0
2006-08-01 23:47:00,11.683,11.716,11.622,11.678,500000.0
2006-08-01 23:50:00,11.661,11.693,11.605,11.615,300000.0
2006-08-01 23:58:00,11.678,11.724,11.593,11.724,500000.0
2006-08-02 00:00:00,11.73,12.22,11.69,12.2,200000.0
2006-08-02 00:03:00,11.715,11.715,11.623,11.659,200000.0
2006-08-02 00:06:00,11.766,11.766,11.63,11.72,700000.0
2006-08-02 00:08:00,11.692,11.703,11.62,11.703,300000.0
2006-08-02 00:09:00,11.667,11.713,11.607,11.692,350000.0
2006-08-02 00:10:00,11.689,11.689,11.589,11.589,200000.0
2006-08-02 00:13:00,11.669,11.698,11.609,11.698,250000.0
2006-08-02 00:15:00,11.689,11.794,11.68,11.701,350000.0
2006-08-02 00:16:00,11.651,11.724,11.651,11.722,150000.0
2006-08-02 00:19:00,11.727,11.727,11.644,11.675,200000.0
2006-08-02 00:23:00,11.66,11.747,11.66,11.721,250000.0
2006-08-02 00:26:00,11.647,11.747,11.647,11.653,200000.0
2006-08-02 00:27:00,11.752,11.752,11.686,11.686,200000.0
2006-08-02 00:28:00,11.679,11.724,11.609,11.724,150000.0
2006-08-02 00:36:00,11.639,11.721,11.624,11.624,200000.0
2006-08-02 00:37:00,11.621,11.718,11.621,11.643,250000.0
2006-08-02 00:38:00,11.669,11.682,11.669,11.682,100000.0
2006-08-02 00:39:00,11.691,11.691,11.614,11.682,250000.0
2006-08-02 00:41:00,11.68,11.68,11.567,11.591,500000.0
2006-08-02 00:42:00,11.664,11.664,11.516,11.615,400000.0
2006-08-02 00:44:00,11.668,11.668,11.588,11.623,200000.0
2006-08-02 00:46:00,11.722,11.722,11.615,11.713,550000.0
2006-08-02 00:47:00,11.672,11.706,11.667,11.667,150000.0
2006-08-02 00:49:00,11.664,11.67,11.664,11.67,100000.0
2006-08-02 01:10:00,11.683,11.683,11.584,11.623,200000.0
2006-08-02 01:24:00,11.721,11.721,11.591,11.65,400000.0
2006-08-02 01:30:00,11.653,11.653,11.554,11.593,200000.0
2006-08-02 01:33:00,11.587,11.656,11.561,11.656,300000.0
2006-08-02 01:34:00,11.588,11.69,11.542,11.663,400000.0
2006-08-02 01:35:00,11.703,11.707,11.611,11.707,550000.0
2006-08-02 01:36:00,11.645,11.719,11.634,11.719,300000.0
2006-08-02 01:39:00,11.716,11.716,11.593,11.666,350000.0
2006-08-02 01:40:00,11.78,11.78,11.681,11.747,250000.0
2006-08-02 01:41:00,11.733,11.773,11.635,11.655,350000.0
2006-08-02 01:42:00,11.632,11.759,11.632,11.644,400000.0
2006-08-02 01:43:00,11.685,11.692,11.654,11.692,200000.0
2006-08-02 01:44:00,11.638,11.686,11.58,11.58,200000.0
2006-08-02 01:47:00,11.693,11.693,11.609,11.643,200000.0
2006-08-02 01:49:00,11.683,11.683,11.582,11.623,200000.0
2006-08-02 01:52:00,11.676,11.676,11.575,11.615,200000.0
2006-08-02 01:56:00,11.69,11.69,11.61,11.643,200000.0
2006-08-02 01:58:00,11.717,11.717,11.651,11.688,200000.0
2006-08-02 02:00:00,11.737,11.737,11.605,11.711,550000.0
2006-08-02 02:01:00,11.724,11.73,11.647,11.651,250000.0
2006-08-02 02:03:00,11.621,11.748,11.621,11.748,100000.0
2006-08-02 02:06:00,11.671,11.722,11.587,11.722,450000.0
2006-08-02 02:07:00,11.597,11.719,11.597,11.637,450000.0
2006-08-02 02:08:00,11.657,11.69,11.562,11.654,600000.0
2006-08-02 02:09:00,11.625,11.678,11.611,11.678,350000.0
2006-08-02 02:10:00,11.639,11.639,11.529,11.586,300000.0
2006-08-02 02:11:00,11.665,11.688,11.55,11.688,650000.0
2006-08-02 02:14:00,11.611,11.686,11.587,11.653,450000.0
2006-08-02 02:15:00,11.598,11.725,11.576,11.674,600000.0
2006-08-02 02:16:00,11.603,11.689,11.548,11.549,400000.0
2006-08-02 02:17:00,11.569,11.657,11.566,11.651,400000.0
2006-08-02 02:18:00,11.562,11.689,11.562,11.642,350000.0
2006-08-02 02:20:00,11.634,11.634,11.556,11.59,200000.0
2006-08-02 02:21:00,11.566,11.646,11.562,11.562,250000.0
2006-08-02 02:22:00,11.54,11.639,11.531,11.637,300000.0
2006-08-02 02:25:00,11.581,11.679,11.581,11.641,400000.0
2006-08-02 02:26:00,11.585,11.69,11.585,11.656,400000.0
2006-08-02 02:27:00,11.584,11.7,11.584,11.631,400000.0
2006-08-02 02:30:00,11.595,11.738,11.595,11.696,300000.0
2006-08-02 02:31:00,11.581,11.664,11.546,11.664,300000.0
2006-08-02 02:32:00,11.685,11.685,11.568,11.575,350000.0
2006-08-02 02:33:00,11.578,11.679,11.563,11.659,600000.0
2006-08-02 02:34:00,11.745,11.755,11.629,11.713,450000.0
2006-08-02 02:36:00,11.708,11.708,11.64,11.64,100000.0
2006-08-02 02:37:00,11.651,11.712,11.646,11.679,250000.0
2006-08-02 02:39:00,11.573,11.651,11.534,11.543,750000.0
2006-08-02 02:40:00,11.581,11.706,11.581,11.627,650000.0
2006-08-02 02:42:00,11.679,11.679,11.599,11.633,200000.0
2006-08-02 02:46:00,11.673,11.673,11.566,11.606,250000.0
2006-08-02 02:47:00,11.693,11.693,11.67,11.67,100000.0
2006-08-02 02:48:00,11.574,11.661,11.574,11.66,350000.0
2006-08-02 02:58:00,11.655,11.655,11.563,11.599,200000.0
2006-08-02 03:02:00,11.65,11.65,11.55,11.642,300000.0
2006-08-02 03:03:00,11.615,11.662,11.579,11.625,350000.0
2006-08-02 03:04:00,11.658,11.746,11.609,11.628,650000.0
2006-08-02 03:05:00,11.706,11.706,11.584,11.702,150000.0
2006-08-02 03:06:00,11.588,11.664,11.588,11.664,100000.0
2006-08-02 03:07:00,11.729,11.734,11.698,11.698,150000.0
2006-08-02 03:09:00,11.705,11.705,11.574,11.675,500000.0
2006-08-02 03:11:00,11.684,11.722,11.616,11.691,500000.0
2006-08-02 03:13:00,11.722,11.722,11.662,11.69,350000.0
2006-08-02 03:14:00,11.679,11.679,11.531,11.628,450000.0
2006-08-02 03:15:00,11.678,11.698,11.608,11.696,700000.0
2006-08-02 03:16:00,11.685,11.691,11.609,11.668,500000.0
2006-08-02 03:18:00,11.693,11.701,11.629,11.629,300000.0
2006-08-02 03:19:00,11.64,11.722,11.58,11.58,500000.0
2006-08-02 03:20:00,11.679,11.7,11.574,11.574,550000.0
2006-08-02 03:21:00,11.709,11.709,11.673,11.673,100000.0
2006-08-02 03:22:00,11.644,11.702,11.579,11.627,300000.0
2006-08-02 03:23:00,11.728,11.747,11.607,11.747,200000.0
2006-08-02 03:25:00,11.726,11.726,11.641,11.675,200000.0
2006-08-02 03:27:00,11.652,11.719,11.652,11.713,400000.0
2006-08-02 03:28:00,11.642,11.71,11.607,11.71,350000.0
2006-08-02 03:29:00,11.628,11.703,11.617,11.691,250000.0
2006-08-02 03:30:00,11.718,11.718,11.631,11.631,100000.0
2006-08-02 03:31:00,11.624,11.7,11.61,11.693,250000.0
2006-08-02 03:32:00,11.721,11.736,11.674,11.736,150000.0
2006-08-02 03:33:00,11.727,11.727,11.6,11.642,350000.0
2006-08-02 03:35:00,11.71,11.71,11.591,11.71,450000.0
2006-08-02 03:36:00,11.7,11.714,11.626,11.7,350000.0
2006-08-02 03:37:00,11.701,11.701,11.607,11.691,150000.0
2006-08-02 03:38:00,11.693,11.693,11.575,11.641,400000.0
2006-08-02 03:39:00,11.657,11.735,11.613,11.735,450000.0
2006-08-02 03:40:00,11.664,11.71,11.571,11.609,500000.0
2006-08-02 03:42:00,11.625,11.689,11.625,11.642,450000.0
2006-08-02 03:43:00,11.694,11.704,11.562,11.635,600000.0
2006-08-02 03:44:00,11.656,11.686,11.539,11.594,250000.0
2006-08-02 03:45:00,11.624,11.684,11.583,11.631,350000.0
2006-08-02 03:46:00,11.642,11.657,11.553,11.568,300000.0
2006-08-02 03:48:00,11.64,11.646,11.528,11.551,350000.0
2006-08-02 03:49:00,11.641,11.725,11.57,11.646,750000.0
2006-08-02 03:50:00,11.566,11.673,11.554,11.585,400000.0
2006-08-02 03:52:00,11.55,11.712,11.542,11.712,350000.0
2006-08-02 03:53:00,11.627,11.643,11.584,11.589,200000.0
2006-08-02 03:55:00,11.604,11.701,11.604,11.694,250000.0
2006-08-02 03:56:00,11.654,11.709,11.618,11.626,200000.0
2006-08-02 03:57:00,11.678,11.678,11.583,11.583,100000.0
2006-08-02 03:58:00,11.673,11.738,11.611,11.675,650000.0
2006-08-02 04:00:00,11.586,11.691,11.536,11.691,300000.0
2006-08-02 04:01:00,11.696,11.696,11.578,11.598,250000.0
2006-08-02 04:02:00,11.679,11.722,11.598,11.598,550000.0
2006-08-02 04:05:00,11.663,11.663,11.581,11.62,300000.0
2006-08-02 04:12:00,11.663,11.709,11.574,11.587,500000.0
2006-08-02 04:13:00,11.565,11.643,11.564,11.564,150000.0
2006-08-02 04:14:00,11.638,11.668,11.569,11.644,350000.0
2006-08-02 04:15:00,11.57,11.659,11.57,11.641,400000.0
2006-08-02 04:17:00,11.62,11.736,11.569,11.645,350000.0
2006-08-02 04:18:00,11.697,11.697,11.591,11.646,150000.0
2006-08-02 04:19:00,11.677,11.73,11.597,11.635,300000.0
2006-08-02 04:20:00,11.72,11.733,11.63,11.733,250000.0
2006-08-02 04:21:00,11.636,11.722,11.606,11.67,250000.0
2006-08-02 04:22:00,11.717,11.717,11.575,11.635,400000.0
2006-08-02 04:26:00,11.672,11.672,11.579,11.615,200000.0
2006-08-02 04:27:00,11.606,11.662,11.598,11.598,200000.0
2006-08-02 04:33:00,11.67,11.694,11.552,11.694,400000.0
2006-08-02 04:34:00,11.609,11.654,11.569,11.622,400000.0
2006-08-02 04:41:00,11.676,11.676,11.597,11.632,200000.0
2006-08-02 04:43:00,11.701,11.701,11.63,11.668,200000.0
2006-08-02 04:45:00,11.731,11.733,11.706,11.732,250000.0
2006-08-02 04:48:00,11.724,11.724,11.574,11.661,400000.0
2006-08-02 04:50:00,11.673,11.673,11.59,11.623,200000.0
2006-08-02 04:59:00,11.615,11.736,11.588,11.705,700000.0
2006-08-02 05:02:00,11.671,11.674,11.592,11.595,350000.0
2006-08-02 05:04:00,11.579,11.665,11.564,11.619,250000.0
2006-08-02 05:05:00,11.606,11.606,11.595,11.595,150000.0
2006-08-02 05:08:00,11.638,11.689,11.604,11.642,400000.0
2006-08-02 05:12:00,11.594,11.744,11.594,11.634,300000.0
2006-08-02 05:26:00,11.675,11.675,11.591,11.624,200000.0
2006-08-02 05:31:00,11.686,11.686,11.601,11.635,200000.0
2006-08-02 05:36:00,11.694,11.694,11.616,11.651,200000.0
2006-08-02 05:37:00,11.593,11.666,11.593,11.666,100000.0
2006-08-02 05:39:00,11.695,11.733,11.614,11.645,350000.0
2006-08-02 05:40:00,11.701,11.701,11.583,11.669,200000.0
2006-08-02 05:42:00,11.593,11.678,11.593,11.678,250000.0
2006-08-02 05:43:00,11.698,11.703,11.568,11.568,400000.0
2006-08-02 05:44:00,11.611,11.722,11.599,11.599,400000.0
2006-08-02 05:45:00,11.668,11.668,11.576,11.61,250000.0
2006-08-02 05:46:00,11.672,11.695,11.614,11.614,400000.0
2006-08-02 05:47:00,11.622,11.731,11.622,11.731,250000.0
2006-08-02 05:48:00,11.656,11.661,11.576,11.64,250000.0
2006-08-02 05:49:00,11.723,11.723,11.63,11.642,350000.0
2006-08-02 05:50:00,11.669,11.791,11.612,11.612,400000.0
2006-08-02 05:51:00,11.703,11.736,11.64,11.704,550000.0
2006-08-02 05:52:00,11.71,11.738,11.611,11.714,450000.0
2006-08-02 05:53:00,11.618,11.758,11.618,11.697,250000.0
2006-08-02 05:54:00,11.624,11.655,11.619,11.643,350000.0
2006-08-02 05:56:00,11.695,11.695,11.583,11.652,350000.0
2006-08-02 05:58:00,11.678,11.678,11.597,11.633,200000.0
2006-08-02 06:00:00,11.671,11.711,11.636,11.658,450000.0
2006-08-02 06:01:00,11.682,11.722,11.588,11.68,450000.0
2006-08-02 06:10:00,11.67,11.716,11.573,11.622,700000.0
2006-08-02 06:12:00,11.597,11.698,11.594,11.698,350000.0
2006-08-02 06:13:00,11.676,11.692,11.617,11.646,450000.0
2006-08-02 06:14:00,11.698,11.704,11.644,11.704,300000.0
2006-08-02 06:18:00,11.693,11.693,11.583,11.693,450000.0
2006-08-02 06:19:00,11.673,11.673,11.607,11.607,250000.0
2006-08-02 06:21:00,11.608,11.686,11.608,11.686,200000.0
2006-08-02 06:22:00,11.62,11.692,11.62,11.622,200000.0
2006-08-02 06:29:00,11.685,11.702,11.564,11.623,500000.0
2006-08-02 06:30:00,11.699,11.702,11.593,11.593,350000.0
2006-08-02 06:32:00,11.629,11.681,11.572,11.572,250000.0
2006-08-02 06:38:00,11.632,11.737,11.591,11.688,500000.0
2006-08-02 06:42:00,11.666,11.676,11.635,11.676,300000.0
2006-08-02 06:43:00,11.664,11.664,11.643,11.643,100000.0
2006-08-02 06:44:00,11.673,11.673,11.61,11.627,200000.0
2006-08-02 06:45:00,11.657,11.712,11.593,11.594,350000.0
2006-08-02 06:49:00,11.688,11.719,11.594,11.69,400000.0
2006-08-02 06:50:00,11.675,11.675,11.599,11.612,300000.0
2006-08-02 06:52:00,11.615,11.712,11.615,11.683,300000.0
2006-08-02 06:54:00,11.718,11.725,11.67,11.676,400000.0
2006-08-02 06:55:00,11.695,11.704,11.652,11.674,400000.0
2006-08-02 06:56:00,11.578,11.656,11.578,11.656,150000.0
2006-08-02 06:58:00,11.687,11.705,11.557,11.557,550000.0
2006-08-02 06:59:00,11.532,11.63,11.532,11.63,400000.0
2006-08-02 07:00:00,11.638,11.656,11.572,11.647,400000.0
2006-08-02 07:02:00,11.648,11.648,11.579,11.579,100000.0
2006-08-02 07:03:00,11.595,11.699,11.595,11.61,450000.0
2006-08-02 07:05:00,11.552,11.637,11.545,11.546,200000.0
2006-08-02 07:06:00,11.656,11.739,11.574,11.574,350000.0
2006-08-02 07:08:00,11.562,11.684,11.562,11.625,400000.0
2006-08-02 07:09:00,11.594,11.679,11.574,11.679,450000.0
2006-08-02 07:11:00,11.631,11.668,11.531,11.639,400000.0
2006-08-02 07:12:00,11.646,11.69,11.579,11.688,450000.0
2006-08-02 07:16:00,11.669,11.713,11.584,11.709,550000.0
2006-08-02 07:17:00,11.602,11.688,11.572,11.654,600000.0
2006-08-02 07:20:00,11.678,11.678,11.598,11.647,300000.0
2006-08-02 07:22:00,11.632,11.632,11.628,11.628,100000.0
2006-08-02 07:25:00,11.683,11.683,11.624,11.658,200000.0
2006-08-02 07:32:00,11.599,11.661,11.584,11.619,250000.0
2006-08-02 07:33:00,11.658,11.684,11.565,11.565,350000.0
2006-08-02 07:34:00,11.702,11.716,11.616,11.682,350000.0
2006-08-02 07:37:00,11.573,11.708,11.573,11.668,450000.0
2006-08-02 07:40:00,11.635,11.668,11.543,11.666,450000.0
2006-08-02 07:41:00,11.677,11.677,11.543,11.543,250000.0
2006-08-02 07:53:00,11.573,11.668,11.573,11.668,400000.0
2006-08-02 07:54:00,11.71,11.71,11.638,11.638,400000.0
2006-08-02 07:55:00,11.656,11.684,11.625,11.671,400000.0
2006-08-02 07:57:00,11.713,11.713,11.595,11.604,450000.0
2006-08-02 07:58:00,11.569,11.717,11.569,11.683,400000.0
2006-08-02 08:01:00,11.62,11.699,11.565,11.565,350000.0
2006-08-02 08:02:00,11.587,11.716,11.587,11.645,750000.0
2006-08-02 08:04:00,11.615,11.712,11.604,11.604,300000.0
2006-08-02 08:05:00,11.649,11.758,11.633,11.662,550000.0
2006-08-02 08:06:00,11.626,11.694,11.596,11.637,400000.0
2006-08-02 08:09:00,11.631,11.688,11.561,11.622,500000.0
2006-08-02 08:11:00,11.675,11.675,11.56,11.658,300000.0
2006-08-02 08:13:00,11.676,11.676,11.543,11.584,400000.0
2006-08-02 08:16:00,11.631,11.692,11.631,11.67,450000.0
2006-08-02 08:17:00,11.597,11.685,11.586,11.68,650000.0
2006-08-02 08:18:00,11.677,11.713,11.584,11.665,550000.0
2006-08-02 08:21:00,11.628,11.73,11.617,11.634,550000.0
2006-08-02 08:24:00,11.701,11.701,11.58,11.58,250000.0
2006-08-02 08:25:00,11.545,11.677,11.545,11.664,350000.0
2006-08-02 08:26:00,11.665,11.675,11.569,11.675,500000.0
2006-08-02 08:28:00,11.67,11.67,11.544,11.647,450000.0
2006-08-02 08:29:00,11.593,11.677,11.58,11.656,400000.0
2006-08-02 08:32:00,11.671,11.703,11.606,11.638,250000.0
2006-08-02 08:36:00,11.639,11.691,11.562,11.588,500000.0
2006-08-02 08:38:00,11.65,11.676,11.55,11.576,650000.0
2006-08-02 08:40:00,11.654,11.685,11.591,11.642,500000.0
2006-08-02 08:41:00,11.645,11.67,11.6,11.6,350000.0
2006-08-02 08:45:00,11.661,11.699,11.612,11.612,350000.0
2006-08-02 08:52:00,11.578,11.665,11.566,11.655,450000.0
2006-08-02 08:57:00,11.647,11.682,11.568,11.638,550000.0
2006-08-02 09:03:00,11.602,11.709,11.578,11.578,300000.0
2006-08-02 09:04:00,11.651,11.692,11.553,11.689,400000.0
2006-08-02 09:05:00,11.599,11.675,11.558,11.668,400000.0
2006-08-02 09:07:00,11.563,11.679,11.563,11.678,400000.0
2006-08-02 09:08:00,11.602,11.693,11.559,11.559,250000.0
2006-08-02 09:09:00,11.561,11.717,11.554,11.602,450000.0
2006-08-02 09:14:00,11.684,11.727,11.62,11.62,500000.0
2006-08-02 09:15:00,11.634,11.697,11.606,11.66,350000.0
2006-08-02 09:16:00,11.613,11.721,11.569,11.621,350000.0
2006-08-02 09:17:00,11.723,11.736,11.605,11.702,550000.0
2006-08-02 09:20:00,11.644,11.712,11.6,11.6,450000.0
2006-08-02 09:21:00,11.634,11.694,11.597,11.694,550000.0
2006-08-02 09:22:00,11.65,11.679,11.588,11.679,250000.0
2006-08-02 09:25:00,11.7,11.713,11.613,11.627,350000.0
2006-08-02 09:28:00,11.613,11.675,11.586,11.672,350000.0
2006-08-02 09:30:00,11.601,11.704,11.569,11.704,400000.0
2006-08-02 09:31:00,11.669,11.669,11.575,11.641,400000.0
2006-08-02 09:32:00,11.638,11.705,11.586,11.705,250000.0
2006-08-02 09:33:00,11.694,11.729,11.592,11.729,450000.0
2006-08-02 09:35:00,11.599,11.705,11.599,11.705,350000.0
2006-08-02 09:36:00,11.639,11.717,11.58,11.582,500000.0
2006-08-02 09:37:00,11.674,11.714,11.587,11.686,400000.0
2006-08-02 09:38:00,11.638,11.72,11.58,11.7,450000.0
2006-08-02 09:39:00,11.757,11.794,11.641,11.747,500000.0
2006-08-02 09:40:00,11.621,11.735,11.587,11.588,550000.0
2006-08-02 09:43:00,11.752,11.759,11.662,11.662,650000.0
2006-08-02 09:44:00,11.672,11.759,11.623,11.662,600000.0
2006-08-02 09:45:00,11.672,11.736,11.6,11.725,400000.0
2006-08-02 09:46:00,11.67,11.728,11.665,11.695,550000.0
2006-08-02 09:48:00,11.74,11.74,11.602,11.642,450000.0
2006-08-02 09:50:00,11.656,11.771,11.622,11.645,500000.0
2006-08-02 09:51:00,11.741,11.741,11.647,11.667,350000.0
2006-08-02 09:52:00,11.774,11.782,11.637,11.743,400000.0
2006-08-02 09:53:00,11.629,11.743,11.629,11.638,400000.0
2006-08-02 09:55:00,11.719,11.753,11.642,11.666,400000.0
2006-08-02 09:57:00,11.688,11.763,11.661,11.75,500000.0
2006-08-02 10:00:00,11.745,11.745,11.639,11.741,550000.0
2006-08-02 10:01:00,11.712,11.755,11.634,11.715,500000.0
2006-08-02 10:04:00,11.72,11.754,11.665,11.685,400000.0
2006-08-02 10:05:00,11.627,11.757,11.627,11.757,400000.0
2006-08-02 10:08:00,11.777,11.781,11.669,11.781,300000.0
2006-08-02 10:09:00,11.774,11.824,11.674,11.782,450000.0
2006-08-02 10:10:00,11.748,11.758,11.636,11.756,550000.0
2006-08-02 10:12:00,11.753,11.753,11.636,11.707,350000.0
2006-08-02 10:13:00,11.685,11.747,11.617,11.636,500000.0
2006-08-02 10:14:00,11.721,11.734,11.721,11.734,200000.0
2006-08-02 10:15:00,11.763,11.763,11.651,11.714,350000.0
2006-08-02 10:16:00,11.651,11.808,11.651,11.733,400000.0
2006-08-02 10:20:00,11.656,11.736,11.636,11.636,550000.0
2006-08-02 10:22:00,11.605,11.758,11.605,11.692,400000.0
2006-08-02 10:25:00,11.665,11.768,11.632,11.733,700000.0
2006-08-02 10:26:00,11.792,11.822,11.697,11.697,350000.0
2006-08-02 10:27:00,11.745,11.784,11.662,11.784,450000.0
2006-08-02 10:32:00,11.726,11.774,11.659,11.748,700000.0
2006-08-02 10:33:00,11.74,11.761,11.654,11.76,400000.0
2006-08-02 10:35:00,11.637,11.722,11.614,11.661,400000.0
2006-08-02 10:37:00,11.737,11.737,11.595,11.641,400000.0
2006-08-02 10:38:00,11.599,11.75,11.599,11.723,400000.0
2006-08-02 10:39:00,11.699,11.707,11.561,11.59,650000.0
2006-08-02 10:41:00,11.686,11.686,11.576,11.579,350000.0
2006-08-02 10:42:00,11.692,11.764,11.617,11.716,750000.0
2006-08-02 10:43:00,11.697,11.746,11.613,11.625,400000.0
2006-08-02 10:44:00,11.685,11.736,11.601,11.71,900000.0
2006-08-02 10:47:00,11.706,11.74,11.589,11.589,350000.0
2006-08-02 10:48:00,11.629,11.726,11.565,11.726,450000.0
2006-08-02 10:49:00,11.774,11.789,11.659,11.66,600000.0
2006-08-02 10:50:00,11.711,11.743,11.604,11.633,800000.0
2006-08-02 10:52:00,11.708,11.738,11.594,11.702,950000.0
2006-08-02 10:53:00,11.694,11.771,11.626,11.67,500000.0
2006-08-02 10:56:00,11.692,11.775,11.614,11.742,400000.0
2006-08-02 10:57:00,11.688,11.725,11.593,11.694,450000.0
2006-08-02 10:58:00,11.618,11.724,11.577,11.671,350000.0
2006-08-02 11:00:00,11.668,11.75,11.609,11.629,350000.0
2006-08-02 11:01:00,11.62,11.778,11.62,11.696,500000.0
2006-08-02 11:02:00,11.726,11.729,11.601,11.659,400000.0
2006-08-02 11:06:00,11.692,11.726,11.598,11.598,350000.0
2006-08-02 11:07:00,11.662,11.7,11.584,11.677,450000.0
2006-08-02 11:08:00,11.617,11.733,11.593,11.733,350000.0
2006-08-02 11:11:00,11.717,11.737,11.592,11.688,350000.0
2006-08-02 11:12:00,11.686,11.706,11.588,11.668,550000.0
2006-08-02 11:14:00,11.603,11.707,11.548,11.707,400000.0
2006-08-02 11:16:00,11.657,11.714,11.628,11.714,500000.0
2006-08-02 11:17:00,11.732,11.732,11.617,11.722,350000.0
2006-08-02 11:20:00,11.698,11.772,11.641,11.668,400000.0
2006-08-02 11:22:00,11.711,11.711,11.552,11.562,400000.0
2006-08-02 11:24:00,11.657,11.722,11.578,11.687,550000.0
2006-08-02 11:25:00,11.615,11.742,11.605,11.605,550000.0
2006-08-02 11:27:00,11.611,11.72,11.611,11.72,500000.0
2006-08-02 11:28:00,11.592,11.674,11.563,11.674,350000.0
2006-08-02 11:32:00,11.678,11.703,11.601,11.601,450000.0
2006-08-02 11:33:00,11.575,11.676,11.566,11.676,350000.0
2006-08-02 11:35:00,11.692,11.726,11.587,11.661,450000.0
2006-08-02 11:37:00,11.616,11.714,11.586,11.692,400000.0
2006-08-02 11:38:00,11.675,11.684,11.597,11.684,400000.0
2006-08-02 11:39:00,11.637,11.725,11.591,11.626,350000.0
2006-08-02 11:40:00,11.643,11.705,11.634,11.676,400000.0
2006-08-02 11:41:00,11.61,11.687,11.603,11.668,350000.0
2006-08-02 11:42:00,11.659,11.759,11.659,11.725,350000.0
2006-08-02 11:43:00,11.747,11.748,11.641,11.748,350000.0
2006-08-02 11:44:00,11.743,11.744,11.63,11.726,450000.0
2006-08-02 11:46:00,11.719,11.77,11.649,11.672,400000.0
2006-08-02 11:47:00,11.691,11.743,11.59,11.702,500000.0
2006-08-02 11:48:00,11.687,11.725,11.621,11.723,400000.0
2006-08-02 11:49:00,11.74,11.776,11.664,11.723,350000.0
2006-08-02 11:50:00,11.748,11.785,11.674,11.785,350000.0
2006-08-02 11:52:00,11.702,11.833,11.685,11.782,450000.0
2006-08-02 11:53:00,11.634,11.767,11.634,11.667,400000.0
2006-08-02 11:54:00,11.755,11.755,11.627,11.696,550000.0
2006-08-02 11:55:00,11.692,11.76,11.637,11.76,350000.0
2006-08-02 11:57:00,11.766,11.78,11.662,11.742,450000.0
2006-08-02 11:58:00,11.671,11.789,11.667,11.781,350000.0
2006-08-02 11:59:00,11.713,11.744,11.656,11.69,450000.0
2006-08-02 12:00:00,11.707,11.707,11.608,11.608,350000.0
2006-08-02 12:02:00,11.742,11.839,11.689,11.689,400000.0
2006-08-02 12:03:00,11.667,11.746,11.649,11.746,550000.0
2006-08-02 12:04:00,11.728,11.799,11.68,11.68,350000.0
2006-08-02 12:05:00,11.736,11.748,11.607,11.65,350000.0
2006-08-02 12:06:00,11.732,11.76,11.688,11.76,350000.0
2006-08-02 12:07:00,11.76,11.76,11.594,11.679,450000.0
2006-08-02 12:10:00,11.743,11.778,11.676,11.707,400000.0
2006-08-02 12:11:00,11.682,11.736,11.641,11.662,300000.0
2006-08-02 12:12:00,11.617,11.74,11.617,11.636,350000.0
2006-08-02 12:17:00,11.705,11.751,11.684,11.751,400000.0
2006-08-02 12:18:00,11.753,11.762,11.674,11.674,450000.0
2006-08-02 12:19:00,11.687,11.758,11.619,11.642,450000.0
2006-08-02 12:20:00,11.677,11.736,11.614,11.671,500000.0
2006-08-02 12:22:00,11.758,11.758,11.649,11.718,400000.0
2006-08-02 12:23:00,11.763,11.808,11.663,11.663,400000.0
2006-08-02 12:24:00,11.75,11.75,11.643,11.731,600000.0
2006-08-02 12:26:00,11.761,11.761,11.646,11.701,450000.0
2006-08-02 12:28:00,11.751,11.767,11.651,11.692,500000.0
2006-08-02 12:29:00,11.733,11.769,11.622,11.622,500000.0
2006-08-02 12:30:00,11.623,11.754,11.607,11.754,450000.0
2006-08-02 12:32:00,11.638,11.791,11.638,11.686,300000.0
2006-08-02 12:33:00,11.77,11.77,11.632,11.632,250000.0
2006-08-02 12:34:00,11.63,11.751,11.607,11.607,450000.0
2006-08-02 12:36:00,11.763,11.764,11.65,11.741,350000.0
2006-08-02 12:38:00,11.728,11.74,11.611,11.682,450000.0
2006-08-02 12:41:00,11.706,11.739,11.625,11.736,450000.0
2006-08-02 12:43:00,11.673,11.732,11.611,11.639,500000.0
2006-08-02 12:44:00,11.723,11.773,11.644,11.644,450000.0
2006-08-02 12:45:00,11.689,11.775,11.632,11.687,400000.0
2006-08-02 12:48:00,11.666,11.771,11.653,11.736,550000.0
2006-08-02 12:49:00,11.662,11.754,11.652,11.652,450000.0
2006-08-02 12:50:00,11.698,11.793,11.662,11.664,400000.0
2006-08-02 12:51:00,11.676,11.826,11.676,11.774,500000.0
2006-08-02 12:53:00,11.623,11.73,11.623,11.722,500000.0
2006-08-02 12:58:00,11.669,11.797,11.626,11.674,400000.0
2006-08-02 12:59:00,11.708,11.736,11.634,11.727,450000.0
2006-08-02 13:00:00,11.698,11.698,11.562,11.637,500000.0
2006-08-02 13:01:00,11.593,11.744,11.593,11.706,400000.0
2006-08-02 13:02:00,11.656,11.751,11.656,11.687,400000.0
2006-08-02 13:03:00,11.673,11.733,11.599,11.599,450000.0
2006-08-02 13:04:00,11.665,11.741,11.611,11.627,450000.0
2006-08-02 13:05:00,11.62,11.767,11.62,11.722,400000.0
2006-08-02 13:08:00,11.633,11.731,11.601,11.619,400000.0
2006-08-02 13:10:00,11.655,11.701,11.547,11.584,500000.0
2006-08-02 13:13:00,11.701,11.701,11.56,11.686,450000.0
2006-08-02 13:14:00,11.584,11.704,11.584,11.704,350000.0
2006-08-02 13:15:00,11.659,11.73,11.595,11.678,400000.0
2006-08-02 13:16:00,11.693,11.693,11.597,11.691,350000.0
2006-08-02 13:18:00,11.608,11.778,11.608,11.72,400000.0
2006-08-02 13:20:00,11.609,11.692,11.579,11.628,500000.0
2006-08-02 13:23:00,11.618,11.692,11.58,11.591,350000.0
2006-08-02 13:25:00,11.682,11.717,11.619,11.717,350000.0
2006-08-02 13:27:00,11.607,11.706,11.607,11.701,500000.0
2006-08-02 13:28:00,11.703,11.768,11.616,11.638,400000.0
2006-08-02 13:30:00,11.703,11.703,11.53,11.586,450000.0
2006-08-02 13:34:00,11.578,11.716,11.578,11.597,350000.0
2006-08-02 13:39:00,11.663,11.698,11.585,11.663,500000.0
2006-08-02 13:42:00,11.69,11.693,11.606,11.682,350000.0
2006-08-02 13:43:00,11.695,11.71,11.578,11.683,500000.0
2006-08-02 13:44:00,11.601,11.713,11.578,11.633,350000.0
2006-08-02 13:46:00,11.64,11.717,11.615,11.673,450000.0
2006-08-02 13:49:00,11.607,11.762,11.607,11.701,350000.0
2006-08-02 13:50:00,11.638,11.682,11.615,11.615,450000.0
2006-08-02 13:52:00,11.715,11.715,11.584,11.679,350000.0
2006-08-02 13:54:00,11.646,11.702,11.591,11.693,400000.0
2006-08-02 13:59:00,11.579,11.72,11.579,11.652,600000.0
2006-08-02 14:01:00,11.637,11.693,11.561,11.693,400000.0
2006-08-02 14:02:00,11.707,11.714,11.598,11.664,350000.0
2006-08-02 14:04:00,11.602,11.712,11.602,11.712,350000.0
2006-08-02 14:06:00,11.698,11.72,11.606,11.699,350000.0
2006-08-02 14:07:00,11.69,11.724,11.604,11.687,400000.0
2006-08-02 14:09:00,11.559,11.698,11.558,11.597,550000.0
2006-08-02 14:12:00,11.697,11.716,11.673,11.71,450000.0
2006-08-02 14:13:00,11.647,11.647,11.526,11.569,350000.0
2006-08-02 14:14:00,11.59,11.689,11.532,11.598,500000.0
2006-08-02 14:16:00,11.593,11.695,11.567,11.667,450000.0
2006-08-02 14:19:00,11.706,11.73,11.599,11.71,500000.0
2006-08-02 14:20:00,11.603,11.731,11.603,11.625,350000.0
2006-08-02 14:21:00,11.57,11.668,11.548,11.636,450000.0
2006-08-02 14:22:00,11.678,11.712,11.565,11.712,450000.0
2006-08-02 14:24:00,11.717,11.732,11.634,11.7,400000.0
2006-08-02 14:25:00,11.604,11.64,11.557,11.597,350000.0
2006-08-02 14:26:00,11.631,11.696,11.581,11.626,350000.0
2006-08-02 14:27:00,11.609,11.678,11.52,11.678,400000.0
2006-08-02 14:28:00,11.656,11.668,11.553,11.623,400000.0
2006-08-02 14:29:00,11.625,11.692,11.559,11.651,350000.0
2006-08-02 14:30:00,11.616,11.69,11.552,11.552,550000.0
2006-08-02 14:31:00,11.605,11.723,11.603,11.68,400000.0
2006-08-02 14:32:00,11.655,11.685,11.57,11.615,500000.0
2006-08-02 14:33:00,11.68,11.692,11.559,11.609,400000.0
2006-08-02 14:34:00,11.66,11.754,11.615,11.615,450000.0
2006-08-02 14:35:00,11.685,11.737,11.638,11.665,350000.0
2006-08-02 14:36:00,11.706,11.71,11.607,11.71,400000.0
2006-08-02 14:37:00,11.629,11.733,11.615,11.733,550000.0
2006-08-02 14:38:00,11.675,11.728,11.646,11.687,400000.0
2006-08-02 14:39:00,11.681,11.716,11.576,11.614,500000.0
2006-08-02 14:40:00,11.677,11.748,11.624,11.655,400000.0
2006-08-02 14:41:00,11.621,11.725,11.621,11.694,550000.0
2006-08-02 14:42:00,11.592,11.72,11.592,11.701,400000.0
2006-08-02 14:43:00,11.702,11.731,11.587,11.717,500000.0
2006-08-02 14:44:00,11.606,11.734,11.606,11.706,450000.0
2006-08-02 14:45:00,11.7,11.744,11.674,11.744,400000.0
2006-08-02 14:46:00,11.745,11.774,11.715,11.729,350000.0
2006-08-02 14:47:00,11.781,11.784,11.672,11.767,350000.0
2006-08-02 14:48:00,11.753,11.811,11.704,11.773,400000.0
2006-08-02 14:49:00,11.785,11.846,11.644,11.657,500000.0
2006-08-02 14:50:00,11.661,11.768,11.614,11.614,400000.0
2006-08-02 14:51:00,11.73,11.748,11.67,11.73,350000.0
2006-08-02 14:52:00,11.775,11.775,11.672,11.702,450000.0
2006-08-02 14:53:00,11.674,11.776,11.647,11.743,400000.0
2006-08-02 14:54:00,11.69,11.851,11.69,11.707,550000.0
2006-08-02 14:55:00,11.748,11.784,11.663,11.663,450000.0
2006-08-02 14:56:00,11.766,11.802,11.674,11.79,550000.0
2006-08-02 14:57:00,11.777,11.777,11.667,11.762,450000.0
2006-08-02 14:58:00,11.705,11.777,11.641,11.709,400000.0
2006-08-02 14:59:00,11.691,11.776,11.659,11.767,550000.0
2006-08-02 15:00:00,11.638,11.758,11.638,11.683,450000.0
2006-08-02 15:01:00,11.724,11.773,11.649,11.724,450000.0
2006-08-02 15:02:00,11.651,11.773,11.651,11.727,450000.0
2006-08-02 15:03:00,11.762,11.833,11.692,11.818,500000.0
2006-08-02 15:04:00,11.732,11.822,11.672,11.698,550000.0
2006-08-02 15:05:00,11.676,11.787,11.676,11.701,550000.0
2006-08-02 15:06:00,11.777,11.799,11.756,11.756,400000.0
2006-08-02 15:07:00,11.693,11.804,11.661,11.768,350000.0
2006-08-02 15:08:00,11.67,11.804,11.67,11.742,500000.0
2006-08-02 15:09:00,11.79,11.79,11.672,11.682,450000.0
2006-08-02 15:10:00,11.709,11.872,11.688,11.749,400000.0
2006-08-02 15:12:00,11.817,11.828,11.669,11.792,550000.0
2006-08-02 15:13:00,11.788,11.83,11.702,11.83,400000.0
2006-08-02 15:14:00,11.791,11.836,11.67,11.67,400000.0
2006-08-02 15:15:00,11.72,11.837,11.72,11.756,400000.0
2006-08-02 15:16:00,11.762,11.879,11.748,11.879,550000.0
2006-08-02 15:17:00,11.779,11.858,11.718,11.787,450000.0
2006-08-02 15:18:00,11.855,11.855,11.752,11.798,400000.0
2006-08-02 15:19:00,11.834,11.869,11.791,11.832,450000.0
2006-08-02 15:20:00,11.787,11.876,11.787,11.876,400000.0
2006-08-02 15:21:00,11.871,11.902,11.815,11.902,250000.0
2006-08-02 15:22:00,11.852,11.918,11.849,11.904,450000.0
2006-08-02 15:23:00,11.85,11.914,11.85,11.914,400000.0
2006-08-02 15:24:00,11.924,11.924,11.841,11.902,350000.0
2006-08-02 15:25:00,11.916,11.921,11.822,11.877,350000.0
2006-08-02 15:26:00,11.806,11.881,11.796,11.796,550000.0
2006-08-02 15:27:00,11.823,11.948,11.823,11.832,350000.0
2006-08-02 15:28:00,11.803,11.899,11.791,11.899,350000.0
2006-08-02 15:29:00,11.945,11.945,11.832,11.832,350000.0
2006-08-02 15:30:00,11.871,11.928,11.795,11.861,450000.0
2006-08-02 15:31:00,11.849,11.94,11.806,11.806,500000.0
2006-08-02 15:32:00,11.807,11.898,11.768,11.898,450000.0
2006-08-02 15:33:00,11.887,11.901,11.807,11.882,400000.0
2006-08-02 15:34:00,11.807,11.938,11.77,11.77,400000.0
2006-08-02 15:35:00,11.813,11.875,11.784,11.808,400000.0
2006-08-02 15:36:00,11.845,11.928,11.807,11.903,550000.0
2006-08-02 15:37:00,11.802,11.895,11.785,11.882,400000.0
2006-08-02 15:38:00,11.852,11.935,11.839,11.843,450000.0
2006-08-02 15:39:00,11.923,11.923,11.829,11.896,300000.0
2006-08-02 15:40:00,11.864,11.975,11.832,11.832,450000.0
2006-08-02 15:41:00,11.795,11.931,11.795,11.902,400000.0
2006-08-02 15:42:00,11.91,11.91,11.814,11.833,350000.0
2006-08-02 15:43:00,11.858,11.905,11.797,11.808,450000.0
2006-08-02 15:44:00,11.933,11.954,11.846,11.907,350000.0
2006-08-02 15:45:00,11.916,11.951,11.837,11.912,450000.0
2006-08-02 15:46:00,11.813,11.929,11.804,11.842,400000.0
2006-08-02 15:47:00,11.92,11.956,11.821,11.831,550000.0
2006-08-02 15:48:00,11.848,11.942,11.833,11.865,350000.0
2006-08-02 15:49:00,11.931,11.991,11.893,11.991,350000.0
2006-08-02 15:50:00,11.91,12.016,11.873,11.972,550000.0
2006-08-02 15:51:00,11.94,12.037,11.841,11.917,350000.0
2006-08-02 15:52:00,11.885,12.057,11.885,11.92,350000.0
2006-08-02 15:53:00,12.016,12.085,11.974,12.036,500000.0
2006-08-02 15:54:00,12.047,12.066,11.997,12.066,450000.0
2006-08-02 15:55:00,11.979,12.141,11.979,12.069,500000.0
2006-08-02 15:56:00,11.931,12.064,11.931,12.012,450000.0
2006-08-02 15:57:00,11.977,12.012,11.932,12.012,450000.0
2006-08-02 15:58:00,11.973,12.071,11.955,12.071,500000.0
2006-08-02 15:59:00,12.05,12.057,11.944,11.95,450000.0
2006-08-02 16:00:00,12.007,12.108,11.93,12.016,500000.0
2006-08-02 16:01:00,12.052,12.08,11.961,11.961,400000.0
2006-08-02 16:02:00,11.956,12.078,11.909,11.993,550000.0
2006-08-02 16:03:00,12.091,12.114,12.001,12.03,450000.0
2006-08-02 16:04:00,11.938,12.056,11.916,12.009,550000.0
2006-08-02 16:05:00,12.074,12.077,11.991,12.075,550000.0
2006-08-02 16:06:00,11.984,12.085,11.942,12.07,350000.0
2006-08-02 16:07:00,12.008,12.084,11.979,11.979,500000.0
2006-08-02 16:08:00,11.956,12.099,11.956,12.006,550000.0
2006-08-02 16:09:00,11.943,12.065,11.935,12.065,350000.0
2006-08-02 16:10:00,12.014,12.039,11.888,12.039,500000.0
2006-08-02 16:11:00,11.935,12.072,11.927,11.927,500000.0
2006-08-02 16:12:00,11.969,12.025,11.928,11.971,350000.0
2006-08-02 16:13:00,11.947,12.054,11.915,12.054,450000.0
2006-08-02 16:14:00,12.067,12.067,11.924,11.994,500000.0
2006-08-02 16:15:00,12.07,12.08,11.925,11.925,350000.0
2006-08-02 16:16:00,12.005,12.072,11.954,12.008,550000.0
2006-08-02 16:17:00,12.025,12.098,11.964,11.964,350000.0
2006-08-02 16:18:00,12.073,12.086,11.975,12.047,400000.0
2006-08-02 16:19:00,11.961,12.05,11.95,11.974,350000.0
2006-08-02 16:20:00,12.043,12.063,11.926,11.926,550000.0
2006-08-02 16:21:00,11.959,12.064,11.916,12.026,500000.0
2006-08-02 16:22:00,12.008,12.038,11.922,11.991,450000.0
2006-08-02 16:23:00,11.936,12.001,11.895,11.904,400000.0
2006-08-02 16:24:00,11.994,12.027,11.892,12.024,550000.0
2006-08-02 16:25:00,12.006,12.039,11.913,11.992,350000.0
2006-08-02 16:26:00,11.959,12.011,11.858,11.858,550000.0
2006-08-02 16:27:00,11.883,11.967,11.883,11.967,200000.0
2006-08-02 16:28:00,12.005,12.026,11.937,12.026,400000.0
2006-08-02 16:29:00,11.999,12.035,11.949,11.983,250000.0
2006-08-02 16:30:00,11.916,12.012,11.869,11.998,550000.0
2006-08-02 16:31:00,11.95,12.028,11.896,11.929,400000.0
2006-08-02 16:32:00,12.013,12.027,11.993,12.027,200000.0
2006-08-02 16:33:00,11.913,12.014,11.913,11.962,350000.0
2006-08-02 16:34:00,11.993,12.048,11.949,12.048,350000.0
2006-08-02 16:35:00,11.953,12.035,11.836,11.898,500000.0
2006-08-02 16:36:00,12.027,12.031,11.921,11.922,500000.0
2006-08-02 16:37:00,12.004,12.026,11.918,11.918,500000.0
2006-08-02 16:38:00,11.854,12.054,11.854,11.914,450000.0
2006-08-02 16:39:00,11.958,12.041,11.932,12.023,500000.0
2006-08-02 16:40:00,12.033,12.033,11.885,11.982,450000.0
2006-08-02 16:41:00,11.945,12.04,11.945,11.972,350000.0
2006-08-02 16:42:00,11.966,12.055,11.917,12.055,500000.0
2006-08-02 16:43:00,11.928,12.054,11.928,12.003,350000.0
2006-08-02 16:44:00,12.084,12.084,11.942,11.942,400000.0
2006-08-02 16:45:00,11.927,12.014,11.927,11.989,400000.0
2006-08-02 16:46:00,11.992,12.043,11.983,12.043,350000.0
2006-08-02 16:47:00,11.958,12.073,11.922,11.975,600000.0
2006-08-02 16:48:00,12.064,12.101,11.959,12.052,500000.0
2006-08-02 16:49:00,12.075,12.129,11.997,11.997,450000.0
2006-08-02 16:50:00,12.025,12.117,11.992,12.117,350000.0
2006-08-02 16:51:00,12.122,12.133,11.988,12.002,400000.0
2006-08-02 16:52:00,12.065,12.134,12.032,12.134,450000.0
2006-08-02 16:53:00,12.049,12.162,12.012,12.033,350000.0
2006-08-02 16:54:00,12.03,12.146,12.028,12.028,450000.0
2006-08-02 16:55:00,12.101,12.113,11.999,12.044,550000.0
2006-08-02 16:56:00,12.019,12.132,11.983,12.009,400000.0
2006-08-02 16:57:00,12.041,12.139,11.998,12.037,550000.0
2006-08-02 16:58:00,12.015,12.112,12.008,12.072,500000.0
2006-08-02 16:59:00,12.052,12.123,12.015,12.045,400000.0
2006-08-02 17:00:00,12.102,12.138,12.014,12.014,350000.0
2006-08-02 17:01:00,12.031,12.131,11.977,12.038,500000.0
2006-08-02 17:02:00,12.069,12.145,12.069,12.099,400000.0
2006-08-02 17:03:00,12.057,12.139,12.047,12.132,500000.0
2006-08-02 17:04:00,12.069,12.203,12.069,12.129,350000.0
2006-08-02 17:05:00,12.158,12.158,12.049,12.152,400000.0
2006-08-02 17:06:00,12.173,12.178,12.014,12.114,350000.0
2006-08-02 17:07:00,12.138,12.223,12.084,12.136,500000.0
2006-08-02 17:08:00,12.035,12.172,12.029,12.081,500000.0
2006-08-02 17:09:00,12.119,12.157,12.03,12.065,500000.0
2006-08-02 17:10:00,12.114,12.163,12.04,12.093,350000.0
2006-08-02 17:11:00,12.134,12.17,12.014,12.014,400000.0
2006-08-02 17:12:00,12.094,12.159,12.074,12.089,400000.0
2006-08-02 17:13:00,12.052,12.171,12.032,12.151,450000.0
2006-08-02 17:14:00,12.065,12.137,12.008,12.124,550000.0
2006-08-02 17:15:00,12.035,12.133,12.012,12.077,350000.0
2006-08-02 17:16:00,12.136,12.136,12.0,12.069,450000.0
2006-08-02 17:17:00,12.101,12.101,12.044,12.044,200000.0
2006-08-02 17:18:00,12.123,12.157,12.083,12.157,350000.0
2006-08-02 17:19:00,12.041,12.179,12.041,12.136,450000.0
2006-08-02 17:20:00,12.11,12.164,12.046,12.063,350000.0
2006-08-02 17:21:00,12.154,12.17,12.069,12.069,400000.0
2006-08-02 17:24:00,12.102,12.121,12.01,12.039,350000.0
2006-08-02 17:25:00,12.124,12.127,12.002,12.127,400000.0
2006-08-02 17:26:00,11.993,12.106,11.993,12.056,450000.0
2006-08-02 17:27:00,12.064,12.112,11.988,12.068,400000.0
2006-08-02 17:28:00,12.022,12.097,11.974,11.978,550000.0
2006-08-02 17:29:00,11.994,12.114,11.987,12.114,500000.0
2006-08-02 17:30:00,11.99,12.122,11.99,12.118,450000.0
2006-08-02 17:31:00,12.032,12.103,11.957,12.062,600000.0
2006-08-02 17:32:00,12.008,12.128,11.994,12.081,400000.0
2006-08-02 17:33:00,12.056,12.075,11.954,12.075,400000.0
2006-08-02 17:34:00,12.065,12.086,11.929,12.065,450000.0
2006-08-02 17:35:00,12.02,12.086,11.952,12.029,500000.0
2006-08-02 17:36:00,12.026,12.057,11.918,12.048,450000.0
2006-08-02 17:37:00,12.062,12.063,11.962,12.039,550000.0
2006-08-02 17:38:00,11.995,12.046,11.936,11.998,400000.0
2006-08-02 17:39:00,12.055,12.055,11.922,11.947,350000.0
2006-08-02 17:40:00,11.959,12.05,11.959,12.04,500000.0
2006-08-02 17:41:00,12.025,12.099,11.964,12.061,350000.0
2006-08-02 17:42:00,11.935,12.066,11.928,11.997,500000.0
2006-08-02 17:43:00,12.046,12.093,11.925,11.949,400000.0
2006-08-02 17:44:00,12.027,12.037,11.921,11.99,450000.0
2006-08-02 17:45:00,11.958,12.044,11.958,11.974,550000.0
2006-08-02 17:46:00,12.026,12.036,11.955,12.009,350000.0
2006-08-02 17:47:00,12.021,12.034,11.878,11.949,400000.0
2006-08-02 17:48:00,12.027,12.027,11.906,11.994,400000.0
2006-08-02 17:49:00,11.958,12.025,11.944,12.012,350000.0
2006-08-02 17:50:00,12.049,12.081,11.974,11.974,550000.0
2006-08-02 17:51:00,11.979,12.013,11.889,11.949,550000.0
2006-08-02 17:52:00,12.037,12.124,11.96,11.96,350000.0
2006-08-02 17:53:00,12.022,12.082,11.994,11.994,500000.0
2006-08-02 17:54:00,11.991,12.115,11.949,12.115,350000.0
2006-08-02 17:55:00,12.009,12.103,11.991,12.066,350000.0
2006-08-02 17:56:00,11.985,12.087,11.953,12.024,400000.0
2006-08-02 17:57:00,12.081,12.102,11.99,12.044,400000.0
2006-08-02 17:58:00,12.068,12.095,12.02,12.049,450000.0
2006-08-02 17:59:00,11.973,12.104,11.973,12.104,350000.0
2006-08-02 18:00:00,12.01,12.117,12.01,12.092,350000.0
2006-08-02 18:01:00,12.06,12.118,11.971,12.035,450000.0
2006-08-02 18:02:00,11.992,12.092,11.984,12.057,500000.0
2006-08-02 18:03:00,12.034,12.067,11.993,12.045,350000.0
2006-08-02 18:04:00,12.107,12.107,11.95,12.015,400000.0
2006-08-02 18:05:00,12.018,12.12,11.993,12.12,550000.0
2006-08-02 18:06:00,12.05,12.085,11.957,11.957,450000.0
2006-08-02 18:07:00,12.107,12.107,11.972,12.089,400000.0
2006-08-02 18:08:00,12.016,12.092,11.963,12.09,350000.0
2006-08-02 18:09:00,11.984,12.08,11.957,12.08,400000.0
2006-08-02 18:10:00,12.004,12.078,11.988,12.078,300000.0
2006-08-02 18:11:00,11.957,12.062,11.924,12.035,450000.0
2006-08-02 18:12:00,12.053,12.053,11.95,11.95,300000.0
2006-08-02 18:13:00,11.967,12.049,11.948,12.049,300000.0
2006-08-02 18:14:00,11.912,12.046,11.912,12.02,400000.0
2006-08-02 18:15:00,11.947,12.038,11.947,11.997,400000.0
2006-08-02 18:16:00,11.902,12.022,11.896,11.919,400000.0
2006-08-02 18:17:00,12.019,12.044,11.951,11.984,500000.0
2006-08-02 18:18:00,12.003,12.085,11.937,11.937,500000.0
2006-08-02 18:19:00,11.975,12.052,11.975,12.052,350000.0
2006-08-02 18:20:00,12.003,12.084,11.916,12.015,400000.0
2006-08-02 18:21:00,11.988,12.074,11.957,12.036,550000.0
2006-08-02 18:22:00,11.971,12.056,11.969,12.001,400000.0
2006-08-02 18:23:00,12.095,12.095,11.975,12.063,400000.0
2006-08-02 18:24:00,12.082,12.113,12.013,12.108,400000.0
2006-08-02 18:25:00,11.977,12.061,11.942,11.976,500000.0
2006-08-02 18:26:00,11.996,12.074,11.979,12.072,550000.0
2006-08-02 18:27:00,12.003,12.078,11.931,12.078,350000.0
2006-08-02 18:28:00,12.057,12.062,11.958,12.062,350000.0
2006-08-02 18:29:00,12.043,12.104,11.983,12.104,350000.0
2006-08-02 18:30:00,12.065,12.105,11.945,12.03,450000.0
2006-08-02 18:31:00,12.04,12.05,11.943,12.013,350000.0
2006-08-02 18:32:00,11.978,12.099,11.957,12.005,450000.0
2006-08-02 18:33:00,12.041,12.068,11.954,12.009,550000.0
2006-08-02 18:34:00,12.076,12.117,11.987,12.081,400000.0
2006-08-02 18:35:00,12.02,12.1,12.012,12.016,350000.0
2006-08-02 18:36:00,11.997,12.074,11.925,12.04,550000.0
2006-08-02 18:37:00,11.972,12.062,11.932,12.008,500000.0
2006-08-02 18:38:00,12.039,12.059,11.951,12.02,450000.0
2006-08-02 18:39:00,12.047,12.049,11.953,12.034,400000.0
2006-08-02 18:40:00,12.059,12.087,11.965,12.008,250000.0
2006-08-02 18:41:00,12.0,12.056,11.987,12.043,500000.0
2006-08-02 18:42:00,12.011,12.073,11.962,11.989,550000.0
2006-08-02 18:43:00,12.034,12.054,11.957,12.054,400000.0
2006-08-02 18:44:00,12.006,12.067,11.915,12.024,500000.0
2006-08-02 18:45:00,12.007,12.169,12.007,12.088,350000.0
2006-08-02 18:46:00,11.994,12.105,11.97,12.105,350000.0
2006-08-02 18:47:00,11.983,12.108,11.983,12.071,400000.0
2006-08-02 18:48:00,12.032,12.074,12.02,12.02,250000.0
2006-08-02 18:49:00,12.04,12.113,12.04,12.113,250000.0
2006-08-02 18:50:00,12.016,12.131,11.994,12.108,350000.0
2006-08-02 18:51:00,12.083,12.1,12.008,12.02,450000.0
2006-08-02 18:52:00,12.049,12.105,11.963,12.096,550000.0
2006-08-02 18:53:00,12.055,12.095,12.008,12.047,450000.0
2006-08-02 18:54:00,12.043,12.077,11.981,11.981,150000.0
2006-08-02 18:55:00,11.998,12.097,11.979,12.044,350000.0
2006-08-02 18:56:00,11.954,12.046,11.914,12.046,500000.0
2006-08-02 18:57:00,12.089,12.089,11.97,12.059,450000.0
2006-08-02 18:58:00,12.072,12.08,11.998,12.07,350000.0
2006-08-02 18:59:00,12.013,12.072,12.013,12.032,450000.0
2006-08-02 19:00:00,11.993,12.077,11.946,12.073,350000.0
2006-08-02 19:01:00,11.98,12.039,11.938,12.009,500000.0
2006-08-02 19:02:00,11.999,12.053,11.951,12.046,400000.0
2006-08-02 19:03:00,12.046,12.046,11.966,11.966,350000.0
2006-08-02 19:04:00,11.997,12.043,11.967,11.967,400000.0
2006-08-02 19:05:00,11.987,12.072,11.947,11.947,400000.0
2006-08-02 19:06:00,12.037,12.066,11.938,12.066,400000.0
2006-08-02 19:07:00,12.016,12.047,11.947,11.985,400000.0
2006-08-02 19:08:00,11.997,12.096,11.977,11.977,350000.0
2006-08-02 19:09:00,12.007,12.142,12.0,12.044,500000.0
2006-08-02 19:10:00,11.976,12.076,11.962,12.071,400000.0
2006-08-02 19:11:00,12.094,12.158,12.058,12.067,400000.0
2006-08-02 19:12:00,12.03,12.14,12.03,12.116,350000.0
2006-08-02 19:13:00,12.05,12.14,12.004,12.004,350000.0
2006-08-02 19:14:00,12.011,12.122,12.011,12.122,400000.0
2006-08-02 19:15:00,12.065,12.154,12.058,12.154,500000.0
2006-08-02 19:16:00,12.147,12.147,12.095,12.111,350000.0
2006-08-02 19:17:00,12.117,12.145,12.057,12.065,400000.0
2006-08-02 19:18:00,12.021,12.163,12.021,12.123,350000.0
2006-08-02 19:19:00,12.142,12.156,12.027,12.156,400000.0
2006-08-02 19:20:00,12.106,12.147,12.039,12.079,500000.0
2006-08-02 19:21:00,12.136,12.136,12.07,12.114,400000.0
2006-08-02 19:22:00,12.105,12.127,11.996,12.035,400000.0
2006-08-02 19:23:00,12.135,12.135,12.032,12.032,350000.0
2006-08-02 19:24:00,12.127,12.127,12.055,12.058,400000.0
2006-08-02 19:25:00,12.111,12.145,12.003,12.024,500000.0
2006-08-02 19:26:00,12.068,12.126,11.978,12.125,500000.0
2006-08-02 19:27:00,12.1,12.134,12.013,12.124,500000.0
2006-08-02 19:28:00,12.138,12.138,12.009,12.131,250000.0
2006-08-02 19:29:00,12.097,12.186,12.069,12.152,450000.0
2006-08-02 19:30:00,12.175,12.187,12.056,12.063,400000.0
2006-08-02 19:31:00,12.073,12.16,12.06,12.083,500000.0
2006-08-02 19:32:00,12.082,12.159,12.062,12.081,400000.0
2006-08-02 19:33:00,12.115,12.147,12.08,12.08,350000.0
2006-08-02 19:34:00,12.075,12.171,12.002,12.11,550000.0
2006-08-02 19:35:00,12.116,12.148,12.036,12.137,500000.0
2006-08-02 19:36:00,12.121,12.136,12.012,12.104,550000.0
2006-08-02 19:37:00,12.08,12.08,12.08,12.08,50000.0
2006-08-02 19:38:00,12.129,12.184,12.066,12.174,550000.0
2006-08-02 19:39:00,12.15,12.154,12.136,12.154,150000.0
2006-08-02 19:42:00,12.14,12.14,12.004,12.071,600000.0
2006-08-02 19:43:00,12.06,12.159,12.043,12.111,550000.0
2006-08-02 19:44:00,12.174,12.194,12.07,12.137,800000.0
2006-08-02 19:45:00,12.114,12.142,11.998,12.142,500000.0
2006-08-02 19:46:00,12.155,12.162,12.091,12.131,450000.0
2006-08-02 19:47:00,12.126,12.166,12.032,12.074,650000.0
2006-08-02 19:49:00,12.128,12.128,12.014,12.073,350000.0
2006-08-02 19:51:00,12.108,12.187,12.032,12.137,450000.0
2006-08-02 19:52:00,12.138,12.202,12.07,12.109,700000.0
2006-08-02 19:53:00,12.043,12.163,12.043,12.069,350000.0
2006-08-02 19:54:00,12.061,12.168,12.046,12.162,500000.0
2006-08-02 19:55:00,12.017,12.148,12.015,12.055,750000.0
2006-08-02 19:56:00,12.16,12.166,12.052,12.153,450000.0
2006-08-02 19:58:00,12.061,12.139,12.043,12.13,350000.0
2006-08-02 19:59:00,12.017,12.129,12.017,12.129,500000.0
2006-08-02 20:00:00,12.166,12.166,12.05,12.102,450000.0
2006-08-02 20:01:00,12.145,12.152,12.037,12.112,550000.0
2006-08-02 20:02:00,12.13,12.183,12.038,12.038,500000.0
2006-08-02 20:03:00,12.061,12.152,12.053,12.152,350000.0
2006-08-02 20:04:00,12.122,12.145,12.065,12.079,350000.0
2006-08-02 20:05:00,12.144,12.17,12.034,12.17,650000.0
2006-08-02 20:06:00,12.164,12.164,12.075,12.16,250000.0
2006-08-02 20:07:00,12.057,12.134,12.057,12.116,350000.0
2006-08-02 20:08:00,12.138,12.138,12.016,12.134,450000.0
2006-08-02 20:09:00,12.147,12.167,12.018,12.03,450000.0
2006-08-02 20:11:00,12.037,12.169,12.012,12.072,400000.0
2006-08-02 20:12:00,12.163,12.163,12.028,12.133,250000.0
2006-08-02 20:13:00,12.113,12.161,12.011,12.156,550000.0
2006-08-02 20:14:00,12.039,12.139,12.039,12.118,450000.0
2006-08-02 20:15:00,12.057,12.145,12.011,12.06,350000.0
2006-08-02 20:16:00,12.04,12.126,12.016,12.099,400000.0
2006-08-02 20:17:00,12.137,12.143,12.05,12.134,400000.0
2006-08-02 20:18:00,12.081,12.14,12.057,12.136,400000.0
2006-08-02 20:19:00,12.159,12.159,12.051,12.133,200000.0
2006-08-02 20:20:00,12.142,12.166,12.046,12.046,550000.0
2006-08-02 20:21:00,12.029,12.125,12.028,12.119,350000.0
2006-08-02 20:22:00,12.043,12.128,12.004,12.128,500000.0
2006-08-02 20:23:00,12.131,12.131,11.99,12.069,700000.0
2006-08-02 20:24:00,12.099,12.138,12.029,12.03,450000.0
2006-08-02 20:25:00,12.152,12.152,11.986,12.022,500000.0
2006-08-02 20:26:00,12.156,12.156,12.066,12.122,450000.0
2006-08-02 20:27:00,12.133,12.18,12.071,12.135,500000.0
2006-08-02 20:28:00,12.144,12.152,12.011,12.152,1000000.0
2006-08-02 20:29:00,12.116,12.149,12.111,12.129,500000.0
2006-08-02 20:30:00,12.081,12.162,12.046,12.046,500000.0
2006-08-02 20:32:00,12.123,12.161,12.033,12.081,450000.0
2006-08-02 20:33:00,12.105,12.153,12.055,12.076,350000.0
2006-08-02 20:34:00,12.109,12.171,12.008,12.171,600000.0
2006-08-02 20:35:00,12.079,12.164,12.023,12.023,350000.0
2006-08-02 20:36:00,12.035,12.158,12.008,12.158,350000.0
2006-08-02 20:37:00,12.1,12.156,12.044,12.044,150000.0
2006-08-02 20:38:00,12.149,12.149,11.999,12.092,500000.0
2006-08-02 20:39:00,12.086,12.18,12.057,12.073,300000.0
2006-08-02 20:41:00,12.052,12.159,12.035,12.159,550000.0
2006-08-02 20:42:00,12.055,12.184,12.055,12.132,550000.0
2006-08-02 20:44:00,12.037,12.135,11.999,12.135,300000.0
2006-08-02 20:45:00,12.128,12.131,12.004,12.131,550000.0
2006-08-02 20:46:00,12.159,12.159,12.069,12.069,100000.0
2006-08-02 20:47:00,12.043,12.197,12.033,12.177,450000.0
2006-08-02 20:48:00,12.117,12.161,12.039,12.156,650000.0
2006-08-02 20:49:00,12.157,12.157,12.027,12.094,300000.0
2006-08-02 20:51:00,12.073,12.074,12.039,12.068,200000.0
2006-08-02 20:54:00,12.008,12.096,12.008,12.052,250000.0
2006-08-02 20:55:00,12.101,12.101,12.091,12.091,100000.0
2006-08-02 20:56:00,11.997,12.081,11.98,12.079,350000.0
2006-08-02 20:57:00,12.015,12.139,12.015,12.034,400000.0
2006-08-02 20:59:00,12.038,12.102,12.038,12.088,250000.0
2006-08-02 21:02:00,12.152,12.152,12.04,12.095,350000.0
2006-08-02 21:03:00,12.055,12.055,11.985,11.985,100000.0
2006-08-02 21:04:00,12.083,12.149,11.979,12.149,300000.0
2006-08-02 21:05:00,12.126,12.142,12.028,12.028,500000.0
2006-08-02 21:06:00,12.129,12.129,12.006,12.041,550000.0
2006-08-02 21:08:00,12.104,12.104,12.034,12.07,200000.0
2006-08-02 21:10:00,12.054,12.167,12.054,12.167,400000.0
2006-08-02 21:11:00,12.11,12.152,12.003,12.112,700000.0
2006-08-02 21:12:00,12.127,12.127,12.014,12.064,300000.0
2006-08-02 21:13:00,12.122,12.15,12.069,12.15,700000.0
2006-08-02 21:14:00,12.042,12.137,12.038,12.137,250000.0
2006-08-02 21:15:00,12.079,12.126,12.029,12.126,500000.0
2006-08-02 21:18:00,12.039,12.15,12.02,12.075,450000.0
2006-08-02 21:23:00,12.116,12.138,12.05,12.056,450000.0
2006-08-02 21:24:00,12.086,12.086,12.086,12.086,50000.0
2006-08-02 21:25:00,12.039,12.122,12.039,12.101,350000.0
2006-08-02 21:26:00,12.071,12.143,12.071,12.106,150000.0
2006-08-02 21:28:00,12.078,12.078,11.969,12.007,200000.0
2006-08-02 21:31:00,12.083,12.119,11.993,12.034,350000.0
2006-08-02 21:34:00,12.041,12.109,12.041,12.109,150000.0
2006-08-02 21:37:00,12.126,12.126,12.042,12.074,200000.0
2006-08-02 21:38:00,12.122,12.122,12.093,12.109,200000.0
2006-08-02 21:42:00,12.122,12.152,12.033,12.121,300000.0
2006-08-02 21:44:00,12.121,12.128,12.03,12.03,150000.0
2006-08-02 21:45:00,12.13,12.13,12.13,12.13,50000.0
2006-08-02 21:46:00,12.085,12.173,12.027,12.063,400000.0
2006-08-02 21:48:00,12.121,12.121,12.093,12.093,100000.0
2006-08-02 21:49:00,12.099,12.115,12.049,12.115,350000.0
2006-08-02 21:50:00,12.043,12.108,12.043,12.108,200000.0
2006-08-02 21:51:00,12.066,12.109,12.015,12.109,200000.0
2006-08-02 21:55:00,12.021,12.164,12.021,12.16,550000.0
2006-08-02 21:56:00,12.129,12.143,12.043,12.143,500000.0
2006-08-02 21:57:00,12.136,12.136,12.023,12.043,350000.0
2006-08-02 22:00:00,12.127,12.127,12.04,12.088,350000.0
2006-08-02 22:01:00,12.071,12.094,12.071,12.094,100000.0
2006-08-02 22:02:00,12.153,12.163,12.043,12.119,400000.0
2006-08-02 22:06:00,12.041,12.176,12.041,12.044,450000.0
2006-08-02 22:07:00,12.103,12.167,12.017,12.142,450000.0
2006-08-02 22:09:00,12.088,12.088,11.979,12.016,200000.0
2006-08-02 22:12:00,12.018,12.104,12.018,12.086,550000.0
2006-08-02 22:13:00,12.095,12.174,12.036,12.036,650000.0
2006-08-02 22:15:00,12.027,12.182,12.027,12.111,550000.0
2006-08-02 22:16:00,12.059,12.122,12.008,12.102,550000.0
2006-08-02 22:17:00,12.045,12.13,12.045,12.073,350000.0
2006-08-02 22:18:00,12.065,12.206,12.065,12.14,450000.0
2006-08-02 22:22:00,12.077,12.125,12.045,12.045,200000.0
2006-08-02 22:23:00,12.033,12.119,12.022,12.109,250000.0
2006-08-02 22:26:00,12.125,12.125,12.033,12.069,200000.0
2006-08-02 22:27:00,12.048,12.115,12.048,12.108,400000.0
2006-08-02 22:28:00,12.045,12.128,12.044,12.114,300000.0
2006-08-02 22:32:00,12.046,12.157,12.018,12.157,400000.0
2006-08-02 22:34:00,12.049,12.131,12.019,12.057,450000.0
2006-08-02 22:36:00,12.111,12.113,12.022,12.084,250000.0
2006-08-02 22:38:00,12.108,12.166,12.044,12.141,350000.0
2006-08-02 22:39:00,12.09,12.13,12.09,12.124,150000.0
2006-08-02 22:40:00,12.035,12.147,12.024,12.092,500000.0
2006-08-02 22:43:00,12.091,12.1,12.046,12.1,250000.0
2006-08-02 22:44:00,12.071,12.103,12.037,12.103,150000.0
2006-08-02 22:49:00,11.943,12.049,11.943,12.049,200000.0
2006-08-02 22:50:00,12.095,12.097,12.025,12.083,250000.0
2006-08-02 22:51:00,12.001,12.084,12.001,12.066,300000.0
2006-08-02 22:52:00,12.106,12.154,12.043,12.142,550000.0
2006-08-02 22:53:00,12.058,12.162,12.058,12.125,300000.0
2006-08-02 22:54:00,12.086,12.13,12.081,12.13,250000.0
2006-08-02 22:56:00,12.11,12.121,12.037,12.072,300000.0
2006-08-02 22:59:00,12.124,12.124,12.04,12.074,200000.0
2006-08-02 23:00:00,12.042,12.055,12.037,12.055,150000.0
2006-08-02 23:01:00,12.03,12.108,12.03,12.078,300000.0
2006-08-02 23:08:00,12.098,12.098,11.95,11.95,600000.0
2006-08-02 23:12:00,12.001,12.092,11.989,12.023,500000.0
2006-08-02 23:17:00,12.044,12.044,11.944,11.984,200000.0
2006-08-02 23:19:00,12.054,12.054,11.971,12.003,200000.0
2006-08-02 23:22:00,12.043,12.053,11.941,11.986,250000.0
2006-08-02 23:27:00,12.085,12.085,11.981,12.031,400000.0
2006-08-02 23:28:00,12.031,12.033,12.031,12.033,100000.0
2006-08-02 23:30:00,12.044,12.044,11.944,11.983,200000.0
2006-08-02 23:34:00,12.023,12.023,12.021,12.021,100000.0
2006-08-02 23:36:00,12.045,12.045,11.961,11.994,200000.0
2006-08-02 23:40:00,12.003,12.058,11.989,11.989,300000.0
2006-08-02 23:43:00,12.044,12.044,11.939,11.976,200000.0
2006-08-02 23:44:00,12.062,12.062,12.015,12.035,150000.0
2006-08-03 00:00:00,12.14,12.22,11.98,12.08,350000.0
2006-08-03 00:05:00,11.981,12.05,11.964,11.975,350000.0
2006-08-03 00:07:00,12.061,12.093,11.963,12.055,600000.0
2006-08-03 00:08:00,11.943,12.036,11.909,12.024,500000.0
2006-08-03 00:10:00,12.05,12.05,11.978,11.992,300000.0
2006-08-03 00:15:00,12.023,12.086,11.989,12.015,350000.0
2006-08-03 00:18:00,12.068,12.068,11.993,12.03,200000.0
2006-08-03 00:22:00,12.094,12.094,12.01,12.044,200000.0
2006-08-03 00:24:00,12.01,12.015,12.01,12.015,100000.0
2006-08-03 00:29:00,12.135,12.135,12.062,12.062,300000.0
2006-08-03 00:35:00,12.098,12.098,11.993,11.993,200000.0
2006-08-03 00:36:00,12.02,12.099,12.01,12.01,200000.0
2006-08-03 00:47:00,12.078,12.089,12.027,12.047,250000.0
2006-08-03 00:48:00,12.073,12.073,11.943,12.012,500000.0
2006-08-03 00:49:00,12.018,12.08,11.94,12.021,350000.0
2006-08-03 00:50:00,12.095,12.101,12.007,12.022,400000.0
2006-08-03 00:51:00,11.971,12.061,11.941,12.061,350000.0
2006-08-03 00:54:00,12.123,12.136,11.998,12.136,500000.0
2006-08-03 00:55:00,12.011,12.046,12.011,12.046,200000.0
2006-08-03 00:57:00,12.075,12.075,11.97,12.007,200000.0
2006-08-03 01:12:00,12.043,12.07,11.93,12.07,500000.0
2006-08-03 01:15:00,12.056,12.056,11.972,12.005,200000.0
2006-08-03 01:17:00,12.091,12.091,11.982,12.025,200000.0
2006-08-03 01:18:00,12.001,12.116,12.001,12.051,300000.0
2006-08-03 01:32:00,12.13,12.13,12.011,12.122,450000.0
2006-08-03 01:36:00,12.095,12.095,11.995,12.034,200000.0
2006-08-03 01:49:00,12.105,12.105,12.021,12.054,200000.0
2006-08-03 01:52:00,12.097,12.097,11.997,12.035,200000.0
2006-08-03 01:56:00,12.106,12.106,12.021,12.054,200000.0
2006-08-03 02:00:00,12.091,12.091,11.988,12.025,200000.0
2006-08-03 02:04:00,12.099,12.099,12.04,12.082,200000.0
2006-08-03 02:07:00,12.09,12.09,12.088,12.088,100000.0
2006-08-03 02:10:00,12.136,12.136,11.958,11.992,300000.0
2006-08-03 02:11:00,12.042,12.073,11.988,11.988,250000.0
2006-08-03 02:12:00,12.082,12.082,11.941,12.018,450000.0
2006-08-03 02:14:00,11.979,12.062,11.951,12.033,450000.0
2006-08-03 02:15:00,11.943,12.066,11.914,12.066,600000.0
2006-08-03 02:16:00,11.969,12.05,11.959,11.961,400000.0
2006-08-03 02:17:00,12.005,12.025,11.932,12.025,150000.0
2006-08-03 02:19:00,12.032,12.076,11.961,11.965,300000.0
2006-08-03 02:20:00,12.07,12.07,11.931,11.946,400000.0
2006-08-03 02:21:00,11.943,11.958,11.943,11.958,100000.0
2006-08-03 02:22:00,11.936,12.073,11.922,11.991,350000.0
2006-08-03 02:23:00,12.065,12.065,11.96,12.031,600000.0
2006-08-03 02:25:00,12.043,12.081,11.96,11.97,550000.0
2006-08-03 02:29:00,12.04,12.074,11.953,12.074,300000.0
2006-08-03 02:31:00,12.059,12.073,11.962,12.039,450000.0
2006-08-03 02:33:00,11.954,12.031,11.939,12.028,250000.0
2006-08-03 02:34:00,12.037,12.037,11.996,11.996,100000.0
2006-08-03 02:36:00,11.951,12.059,11.931,11.931,450000.0
2006-08-03 02:37:00,12.039,12.044,11.899,11.961,1050000.0
2006-08-03 02:38:00,11.901,12.049,11.901,12.049,500000.0
2006-08-03 02:39:00,11.973,12.063,11.919,11.999,350000.0
2006-08-03 02:40:00,12.016,12.026,11.901,11.901,550000.0
2006-08-03 02:41:00,11.955,12.021,11.953,11.953,250000.0
2006-08-03 02:42:00,12.009,12.041,11.931,12.041,450000.0
2006-08-03 02:43:00,11.899,12.015,11.863,12.003,800000.0
2006-08-03 02:44:00,12.001,12.001,11.888,11.948,300000.0
2006-08-03 02:45:00,12.01,12.062,11.936,12.016,500000.0
2006-08-03 02:47:00,12.002,12.046,11.921,12.037,350000.0
2006-08-03 02:48:00,12.008,12.012,11.922,11.96,300000.0
2006-08-03 02:49:00,11.999,11.999,11.855,11.855,250000.0
2006-08-03 02:50:00,11.956,11.982,11.851,11.851,350000.0
2006-08-03 02:51:00,11.938,12.012,11.886,11.958,550000.0
2006-08-03 02:52:00,11.903,12.048,11.903,12.008,500000.0
2006-08-03 02:53:00,12.0,12.022,11.873,11.974,500000.0
2006-08-03 02:54:00,11.96,12.033,11.934,12.033,500000.0
2006-08-03 02:55:00,11.989,12.037,11.924,11.982,350000.0
2006-08-03 02:56:00,11.962,12.038,11.935,12.011,350000.0
2006-08-03 02:57:00,11.902,12.043,11.902,11.971,350000.0
2006-08-03 02:58:00,11.996,11.996,11.934,11.96,200000.0
2006-08-03 02:59:00,12.025,12.05,11.945,12.012,350000.0
2006-08-03 03:00:00,11.915,11.972,11.858,11.911,350000.0
2006-08-03 03:01:00,11.985,12.047,11.937,12.024,300000.0
2006-08-03 03:03:00,12.01,12.06,11.924,11.924,600000.0
2006-08-03 03:04:00,12.027,12.085,11.915,11.921,500000.0
2006-08-03 03:06:00,12.015,12.067,11.917,11.976,350000.0
2006-08-03 03:07:00,12.063,12.063,11.969,11.969,300000.0
2006-08-03 03:08:00,12.043,12.141,12.021,12.021,300000.0
2006-08-03 03:09:00,12.07,12.07,12.005,12.005,150000.0
2006-08-03 03:10:00,12.064,12.064,12.025,12.025,100000.0
2006-08-03 03:11:00,12.053,12.089,11.997,12.058,500000.0
2006-08-03 03:13:00,12.051,12.051,11.911,11.948,400000.0
2006-08-03 03:17:00,12.009,12.021,11.93,11.955,300000.0
2006-08-03 03:18:00,12.018,12.068,11.928,12.022,350000.0
2006-08-03 03:20:00,12.032,12.043,11.905,11.905,750000.0
2006-08-03 03:21:00,11.999,12.015,11.903,11.903,400000.0
2006-08-03 03:25:00,11.905,12.065,11.905,12.03,450000.0
2006-08-03 03:26:00,11.94,12.052,11.934,11.951,500000.0
2006-08-03 03:27:00,11.945,12.009,11.918,12.007,550000.0
2006-08-03 03:28:00,12.003,12.007,11.922,12.007,350000.0
2006-08-03 03:29:00,12.002,12.036,11.896,12.0,450000.0
2006-08-03 03:30:00,11.937,12.036,11.915,11.915,350000.0
2006-08-03 03:31:00,11.955,12.005,11.917,11.992,350000.0
2006-08-03 03:32:00,11.952,12.064,11.916,12.006,550000.0
2006-08-03 03:33:00,11.999,12.025,11.911,11.928,500000.0
2006-08-03 03:35:00,12.041,12.041,11.929,12.04,400000.0
2006-08-03 03:37:00,11.937,12.044,11.937,12.023,250000.0
2006-08-03 03:38:00,12.024,12.044,11.922,11.927,500000.0
2006-08-03 03:39:00,12.006,12.056,11.918,12.056,450000.0
2006-08-03 03:41:00,11.979,12.05,11.909,11.909,300000.0
2006-08-03 03:42:00,11.92,12.016,11.885,11.908,850000.0
2006-08-03 03:46:00,11.989,11.997,11.989,11.997,100000.0
2006-08-03 03:47:00,11.989,12.041,11.914,11.983,250000.0
2006-08-03 03:48:00,11.925,12.013,11.905,11.905,250000.0
2006-08-03 03:49:00,11.98,12.072,11.925,11.995,500000.0
2006-08-03 03:50:00,11.967,12.037,11.926,12.037,450000.0
2006-08-03 03:52:00,11.932,12.023,11.882,12.023,550000.0
2006-08-03 03:53:00,11.937,12.03,11.869,11.894,500000.0
2006-08-03 03:55:00,11.884,12.007,11.877,11.964,500000.0
2006-08-03 03:56:00,12.005,12.03,11.983,11.983,200000.0
2006-08-03 03:57:00,11.939,12.054,11.939,11.946,550000.0
2006-08-03 03:59:00,12.0,12.0,11.896,11.934,200000.0
2006-08-03 04:01:00,11.986,11.995,11.903,11.939,400000.0
2006-08-03 04:02:00,11.977,12.037,11.92,11.974,300000.0
2006-08-03 04:05:00,12.004,12.022,11.89,11.971,400000.0
2006-08-03 04:06:00,11.947,12.045,11.947,12.045,150000.0
2006-08-03 04:08:00,12.032,12.032,11.958,11.992,200000.0
2006-08-03 04:11:00,12.035,12.035,11.93,11.966,200000.0
2006-08-03 04:12:00,11.977,12.016,11.963,11.976,250000.0
2006-08-03 04:13:00,11.935,12.019,11.921,12.014,300000.0
2006-08-03 04:16:00,12.04,12.056,11.944,12.056,300000.0
2006-08-03 04:17:00,12.008,12.008,12.002,12.002,100000.0
2006-08-03 04:19:00,11.972,12.023,11.967,11.967,150000.0
2006-08-03 04:24:00,11.995,11.995,11.91,11.944,200000.0
2006-08-03 04:26:00,11.932,12.028,11.888,11.929,700000.0
2006-08-03 04:31:00,11.947,12.028,11.896,11.934,600000.0
2006-08-03 04:34:00,12.052,12.124,11.942,12.03,850000.0
2006-08-03 04:35:00,12.035,12.035,11.918,11.943,400000.0
2006-08-03 04:38:00,11.985,11.985,11.886,11.924,200000.0
2006-08-03 04:41:00,11.993,11.993,11.91,11.943,200000.0
2006-08-03 04:53:00,11.985,11.985,11.893,11.929,200000.0
2006-08-03 04:57:00,11.978,12.013,11.978,12.013,100000.0
2006-08-03 04:58:00,11.924,12.017,11.924,11.952,150000.0
2006-08-03 05:00:00,11.934,11.993,11.904,11.993,300000.0
2006-08-03 05:02:00,11.899,12.008,11.899,11.902,350000.0
2006-08-03 05:03:00,11.982,12.011,11.909,12.011,500000.0
2006-08-03 05:05:00,11.964,12.0,11.882,11.922,400000.0
2006-08-03 05:08:00,12.016,12.043,11.885,12.006,350000.0
2006-08-03 05:09:00,12.063,12.063,11.948,12.023,400000.0
2006-08-03 05:11:00,12.014,12.014,11.904,11.939,200000.0
2006-08-03 05:13:00,11.951,12.022,11.889,11.931,350000.0
2006-08-03 05:17:00,11.942,11.989,11.913,11.943,450000.0
2006-08-03 05:18:00,11.909,11.99,11.886,11.97,550000.0
2006-08-03 05:19:00,11.992,11.998,11.912,11.94,600000.0
2006-08-03 05:24:00,12.029,12.029,12.029,12.029,50000.0
2006-08-03 05:25:00,11.889,12.028,11.889,12.028,100000.0
2006-08-03 05:28:00,11.976,12.032,11.889,11.958,450000.0
2006-08-03 05:33:00,11.996,12.03,11.892,11.996,400000.0
2006-08-03 05:34:00,12.034,12.034,11.885,11.981,450000.0
2006-08-03 05:36:00,11.981,11.981,11.877,11.915,200000.0
2006-08-03 05:39:00,11.924,12.0,11.891,12.0,300000.0
2006-08-03 05:40:00,11.973,12.03,11.931,11.931,300000.0
2006-08-03 05:41:00,11.994,12.054,11.913,11.999,550000.0
2006-08-03 05:42:00,11.949,12.024,11.922,11.93,450000.0
2006-08-03 05:45:00,12.019,12.026,11.852,11.896,550000.0
2006-08-03 05:46:00,11.925,11.973,11.82,11.9,600000.0
2006-08-03 05:47:00,11.96,12.005,11.915,11.982,300000.0
2006-08-03 05:48:00,11.968,11.968,11.909,11.909,100000.0
2006-08-03 05:49:00,11.931,12.013,11.904,11.923,400000.0
2006-08-03 05:50:00,11.998,12.031,11.933,12.031,450000.0
2006-08-03 05:52:00,12.008,12.046,11.901,12.006,450000.0
2006-08-03 05:54:00,11.944,11.974,11.888,11.971,550000.0
2006-08-03 05:55:00,11.942,12.009,11.902,11.952,350000.0
2006-08-03 05:57:00,11.96,12.006,11.9,11.9,650000.0
2006-08-03 05:58:00,11.972,12.075,11.956,11.957,450000.0
2006-08-03 05:59:00,12.041,12.041,11.946,11.946,450000.0
2006-08-03 06:00:00,11.976,12.003,11.877,11.962,450000.0
2006-08-03 06:02:00,12.005,12.005,11.92,11.954,200000.0
2006-08-03 06:04:00,11.988,12.029,11.888,11.942,400000.0
2006-08-03 06:08:00,12.0,12.01,11.896,12.006,400000.0
2006-08-03 06:11:00,11.883,11.985,11.883,11.93,250000.0
2006-08-03 06:17:00,11.933,11.933,11.924,11.932,150000.0
2006-08-03 06:18:00,11.962,11.962,11.907,11.907,150000.0
2006-08-03 06:19:00,11.935,12.019,11.907,12.019,200000.0
2006-08-03 06:20:00,11.881,11.969,11.881,11.969,250000.0
2006-08-03 06:21:00,11.976,12.038,11.916,12.038,300000.0
2006-08-03 06:23:00,11.974,11.975,11.902,11.966,450000.0
2006-08-03 06:24:00,11.903,12.023,11.891,11.994,250000.0
2006-08-03 06:25:00,11.985,12.013,11.932,12.006,350000.0
2006-08-03 06:27:00,12.032,12.032,11.988,12.029,150000.0
2006-08-03 06:30:00,12.047,12.067,11.976,12.067,400000.0
2006-08-03 06:31:00,12.033,12.036,11.951,11.968,650000.0
2006-08-03 06:32:00,12.018,12.057,11.919,11.999,400000.0
2006-08-03 06:34:00,12.017,12.036,11.952,12.012,350000.0
2006-08-03 06:35:00,11.994,12.048,11.931,11.977,300000.0
2006-08-03 06:36:00,11.902,12.057,11.902,12.024,350000.0
2006-08-03 06:37:00,12.05,12.05,11.893,12.0,750000.0
2006-08-03 06:38:00,11.96,12.092,11.894,12.001,700000.0
2006-08-03 06:39:00,11.905,12.024,11.905,12.024,350000.0
2006-08-03 06:41:00,12.063,12.063,11.998,11.998,300000.0
2006-08-03 06:42:00,11.996,11.996,11.953,11.996,300000.0
2006-08-03 06:45:00,12.009,12.009,11.883,11.889,200000.0
2006-08-03 06:57:00,12.001,12.001,11.832,11.899,400000.0
2006-08-03 06:59:00,11.978,12.025,11.934,12.0,350000.0
2006-08-03 07:02:00,11.959,12.057,11.93,11.977,500000.0
2006-08-03 07:04:00,12.04,12.043,12.005,12.005,150000.0
2006-08-03 07:05:00,12.019,12.074,11.972,11.972,450000.0
2006-08-03 07:06:00,11.993,12.006,11.882,11.895,350000.0
2006-08-03 07:07:00,12.002,12.002,11.919,11.946,400000.0
2006-08-03 07:13:00,11.946,11.959,11.874,11.874,200000.0
2006-08-03 07:14:00,11.928,11.972,11.921,11.964,350000.0
2006-08-03 07:18:00,11.974,11.985,11.919,11.98,400000.0
2006-08-03 07:19:00,11.998,11.998,11.917,11.917,100000.0
2006-08-03 07:28:00,11.899,11.975,11.899,11.975,100000.0
2006-08-03 07:31:00,11.96,12.022,11.952,11.952,400000.0
2006-08-03 07:33:00,12.013,12.013,11.897,11.897,350000.0
2006-08-03 07:34:00,12.04,12.044,11.946,12.012,350000.0
2006-08-03 07:36:00,11.943,12.011,11.94,11.964,500000.0
2006-08-03 07:37:00,11.902,12.067,11.902,12.035,450000.0
2006-08-03 07:40:00,12.018,12.072,11.953,11.953,600000.0
2006-08-03 07:41:00,12.056,12.056,11.913,11.97,350000.0
2006-08-03 07:42:00,12.022,12.059,11.95,12.036,300000.0
2006-08-03 07:44:00,12.049,12.049,11.923,11.989,500000.0
2006-08-03 07:45:00,11.972,12.056,11.928,12.056,400000.0
2006-08-03 07:46:00,12.065,12.065,12.062,12.062,100000.0
2006-08-03 07:47:00,11.994,12.064,11.98,12.057,300000.0
2006-08-03 07:49:00,11.963,12.113,11.957,12.043,450000.0
2006-08-03 07:50:00,11.959,12.068,11.959,12.068,350000.0
2006-08-03 07:53:00,11.989,12.063,11.939,12.05,450000.0
2006-08-03 07:54:00,11.95,12.015,11.95,12.015,200000.0
2006-08-03 07:55:00,11.994,12.079,11.994,12.079,250000.0
2006-08-03 07:57:00,12.048,12.092,12.009,12.036,350000.0
2006-08-03 07:58:00,12.066,12.101,11.996,11.996,250000.0
2006-08-03 07:59:00,12.021,12.029,11.999,12.017,350000.0
2006-08-03 08:00:00,12.083,12.102,12.083,12.102,100000.0
2006-08-03 08:01:00,12.033,12.141,12.009,12.009,350000.0
2006-08-03 08:02:00,12.044,12.172,12.019,12.033,750000.0
2006-08-03 08:03:00,11.988,12.086,11.988,12.045,450000.0
2006-08-03 08:04:00,11.985,12.066,11.948,12.036,400000.0
2006-08-03 08:07:00,12.075,12.08,11.963,12.072,500000.0
2006-08-03 08:08:00,11.998,12.081,11.964,11.965,650000.0
2006-08-03 08:12:00,11.998,12.079,11.971,11.971,400000.0
2006-08-03 08:14:00,11.964,12.082,11.964,12.041,400000.0
2006-08-03 08:15:00,11.964,12.079,11.964,12.079,250000.0
2006-08-03 08:16:00,11.996,12.059,11.99,12.032,250000.0
2006-08-03 08:17:00,12.008,12.118,12.0,12.067,650000.0
2006-08-03 08:19:00,11.966,12.042,11.966,12.004,250000.0
2006-08-03 08:21:00,11.992,12.117,11.966,12.02,550000.0
2006-08-03 08:22:00,11.992,12.096,11.984,11.999,350000.0
2006-08-03 08:24:00,12.085,12.085,11.971,11.971,250000.0
2006-08-03 08:25:00,11.96,12.071,11.96,12.051,350000.0
2006-08-03 08:26:00,12.069,12.069,11.944,12.053,500000.0
2006-08-03 08:28:00,12.083,12.145,12.019,12.071,450000.0
2006-08-03 08:29:00,11.973,12.059,11.964,12.033,400000.0
2006-08-03 08:30:00,12.025,12.06,11.972,12.026,400000.0
2006-08-03 08:31:00,11.977,12.054,11.977,12.002,400000.0
2006-08-03 08:32:00,12.087,12.087,12.041,12.041,100000.0
2006-08-03 08:33:00,12.057,12.1,11.957,12.044,400000.0
2006-08-03 08:34:00,12.019,12.078,11.992,12.008,300000.0
2006-08-03 08:35:00,11.974,12.049,11.974,12.049,100000.0
2006-08-03 08:36:00,12.051,12.094,11.978,12.006,500000.0
2006-08-03 08:37:00,12.046,12.103,12.001,12.061,250000.0
2006-08-03 08:38:00,12.08,12.123,11.982,12.011,650000.0
2006-08-03 08:40:00,12.067,12.124,12.031,12.074,250000.0
2006-08-03 08:44:00,12.023,12.062,12.007,12.062,350000.0
2006-08-03 08:48:00,11.975,12.055,11.975,12.018,450000.0
2006-08-03 08:49:00,12.09,12.09,11.981,12.037,400000.0
2006-08-03 08:51:00,12.05,12.092,11.967,12.02,350000.0
2006-08-03 08:52:00,11.977,12.086,11.965,12.061,450000.0
2006-08-03 08:57:00,12.034,12.079,11.961,12.037,550000.0
2006-08-03 08:59:00,12.081,12.081,11.925,12.029,500000.0
2006-08-03 09:01:00,12.063,12.111,11.991,11.994,400000.0
2006-08-03 09:03:00,11.971,12.071,11.961,11.961,500000.0
2006-08-03 09:05:00,12.026,12.066,11.963,12.066,400000.0
2006-08-03 09:06:00,12.024,12.072,11.971,12.017,350000.0
2006-08-03 09:07:00,11.951,12.069,11.951,12.059,400000.0
2006-08-03 09:09:00,11.988,12.133,11.988,12.012,450000.0
2006-08-03 09:13:00,12.016,12.116,11.95,12.116,450000.0
2006-08-03 09:14:00,12.132,12.19,12.073,12.073,500000.0
2006-08-03 09:15:00,12.079,12.148,12.049,12.097,350000.0
2006-08-03 09:16:00,12.034,12.112,11.994,12.005,350000.0
2006-08-03 09:17:00,11.983,12.111,11.983,12.077,550000.0
2006-08-03 09:18:00,12.09,12.143,12.026,12.08,400000.0
2006-08-03 09:19:00,12.118,12.127,12.017,12.119,450000.0
2006-08-03 09:20:00,12.047,12.125,11.991,11.991,450000.0
2006-08-03 09:21:00,12.038,12.113,11.991,12.113,550000.0
2006-08-03 09:22:00,12.087,12.108,12.032,12.108,250000.0
2006-08-03 09:24:00,11.977,12.072,11.977,12.033,400000.0
2006-08-03 09:26:00,12.001,12.079,12.001,12.079,150000.0
2006-08-03 09:27:00,12.069,12.083,11.953,11.953,400000.0
2006-08-03 09:28:00,12.066,12.12,11.991,12.066,700000.0
2006-08-03 09:30:00,11.983,12.093,11.928,12.093,400000.0
2006-08-03 09:31:00,12.064,12.064,11.962,12.016,400000.0
2006-08-03 09:32:00,12.007,12.088,11.956,12.088,250000.0
2006-08-03 09:34:00,12.069,12.098,11.974,12.073,300000.0
2006-08-03 09:37:00,12.07,12.152,12.01,12.101,400000.0
2006-08-03 09:38:00,12.037,12.113,11.978,12.082,450000.0
2006-08-03 09:39:00,12.086,12.086,11.94,12.06,500000.0
2006-08-03 09:42:00,12.029,12.046,11.948,11.966,400000.0
2006-08-03 09:44:00,11.976,12.045,11.939,11.975,350000.0
2006-08-03 09:46:00,11.989,12.001,11.969,11.984,400000.0
2006-08-03 09:47:00,11.999,12.106,11.999,12.052,300000.0
2006-08-03 09:49:00,12.011,12.065,11.919,11.973,350000.0
2006-08-03 09:50:00,11.983,12.102,11.942,11.964,500000.0
2006-08-03 09:52:00,12.079,12.079,11.959,12.049,400000.0
2006-08-03 09:59:00,11.994,12.093,11.93,12.093,450000.0
2006-08-03 10:01:00,12.028,12.075,11.94,12.048,500000.0
2006-08-03 10:03:00,12.028,12.028,11.906,11.928,400000.0
2006-08-03 10:04:00,12.016,12.044,11.959,12.008,400000.0
2006-08-03 10:07:00,12.036,12.036,11.926,11.966,400000.0
2006-08-03 10:09:00,12.081,12.083,11.941,12.076,450000.0
2006-08-03 10:10:00,12.063,12.069,11.955,12.059,550000.0
2006-08-03 10:11:00,12.058,12.058,11.9,11.905,500000.0
2006-08-03 10:12:00,12.032,12.032,11.92,11.999,350000.0
2006-08-03 10:13:00,11.965,12.027,11.901,11.923,500000.0
2006-08-03 10:14:00,11.906,12.038,11.906,11.911,350000.0
2006-08-03 10:16:00,11.874,12.007,11.874,12.007,400000.0
2006-08-03 10:18:00,11.921,12.035,11.897,12.027,450000.0
2006-08-03 10:19:00,11.965,12.072,11.94,11.994,400000.0
2006-08-03 10:21:00,11.97,12.015,11.958,11.997,400000.0
2006-08-03 10:22:00,11.898,12.053,11.898,11.963,400000.0
2006-08-03 10:24:00,12.036,12.039,11.892,12.029,900000.0
2006-08-03 10:25:00,11.897,11.985,11.828,11.97,700000.0
2006-08-03 10:27:00,11.983,12.013,11.899,12.013,450000.0
2006-08-03 10:28:00,12.025,12.025,11.902,11.911,350000.0
2006-08-03 10:29:00,11.995,11.995,11.82,11.975,900000.0
2006-08-03 10:31:00,11.88,11.955,11.868,11.924,350000.0
2006-08-03 10:34:00,12.034,12.051,11.907,12.005,500000.0
2006-08-03 10:35:00,11.932,12.043,11.924,11.97,400000.0
2006-08-03 10:37:00,12.033,12.038,11.899,11.947,400000.0
2006-08-03 10:38:00,11.9,12.039,11.9,12.012,400000.0
2006-08-03 10:39:00,12.028,12.102,11.916,11.916,650000.0
2006-08-03 10:40:00,12.007,12.023,11.906,12.023,550000.0
2006-08-03 10:43:00,11.997,12.025,11.879,11.912,400000.0
2006-08-03 10:44:00,11.992,12.059,11.892,12.02,900000.0
2006-08-03 10:45:00,12.004,12.045,11.882,11.959,350000.0
2006-08-03 10:46:00,11.951,12.014,11.874,12.014,400000.0
2006-08-03 10:47:00,11.982,11.994,11.861,11.861,350000.0
2006-08-03 10:48:00,11.915,12.011,11.841,12.011,450000.0
2006-08-03 10:49:00,12.064,12.069,11.944,11.944,600000.0
2006-08-03 10:50:00,11.993,11.993,11.867,11.896,800000.0
2006-08-03 10:51:00,12.0,12.048,11.907,12.03,550000.0
2006-08-03 10:52:00,12.037,12.108,11.936,12.025,950000.0
2006-08-03 10:53:00,11.999,12.054,11.918,11.967,500000.0
2006-08-03 10:54:00,12.028,12.051,11.938,12.037,400000.0
2006-08-03 10:55:00,12.0,12.053,11.913,12.001,800000.0
2006-08-03 10:56:00,11.989,12.052,11.908,12.046,400000.0
2006-08-03 10:58:00,11.951,12.049,11.912,11.981,350000.0
2006-08-03 10:59:00,12.032,12.077,11.929,11.929,450000.0
2006-08-03 11:00:00,12.013,12.106,11.965,11.986,350000.0
2006-08-03 11:04:00,12.079,12.079,11.968,12.059,400000.0
2006-08-03 11:08:00,11.968,12.095,11.95,12.082,350000.0
2006-08-03 11:09:00,12.047,12.047,11.925,12.021,500000.0
2006-08-03 11:10:00,11.911,12.069,11.911,11.985,400000.0
2006-08-03 11:11:00,12.035,12.063,11.933,12.033,350000.0
2006-08-03 11:12:00,12.044,12.065,11.952,12.016,550000.0
2006-08-03 11:14:00,11.934,12.047,11.888,12.047,400000.0
2006-08-03 11:19:00,11.964,12.071,11.909,12.071,550000.0
2006-08-03 11:21:00,12.08,12.08,11.937,12.04,450000.0
2006-08-03 11:24:00,12.034,12.104,11.985,12.049,550000.0
2006-08-03 11:29:00,11.986,12.077,11.974,11.999,500000.0
2006-08-03 11:30:00,12.103,12.128,11.989,11.989,500000.0
2006-08-03 11:32:00,12.022,12.039,11.952,11.952,450000.0
2006-08-03 11:34:00,12.058,12.058,11.994,12.053,250000.0
2006-08-03 11:37:00,11.981,12.081,11.949,12.048,400000.0
2006-08-03 11:39:00,12.0,12.105,11.969,12.006,350000.0
2006-08-03 11:40:00,12.021,12.14,11.99,12.077,400000.0
2006-08-03 11:41:00,11.978,12.08,11.978,12.038,350000.0
2006-08-03 11:42:00,11.986,12.105,11.986,12.105,350000.0
2006-08-03 11:43:00,12.141,12.141,12.035,12.129,350000.0
2006-08-03 11:44:00,12.109,12.109,11.967,12.061,450000.0
2006-08-03 11:48:00,12.046,12.091,11.985,12.09,400000.0
2006-08-03 11:49:00,12.052,12.081,11.944,12.029,350000.0
2006-08-03 11:51:00,11.943,12.071,11.943,12.071,450000.0
2006-08-03 11:54:00,12.122,12.122,11.986,12.058,550000.0
2006-08-03 11:59:00,12.057,12.082,11.964,12.026,450000.0
2006-08-03 12:00:00,12.051,12.051,11.951,11.951,350000.0
2006-08-03 12:04:00,12.03,12.098,11.983,11.983,350000.0
2006-08-03 12:06:00,12.076,12.099,12.032,12.099,350000.0
2006-08-03 12:07:00,12.113,12.144,12.003,12.072,450000.0
2006-08-03 12:08:00,12.133,12.148,12.023,12.148,450000.0
2006-08-03 12:09:00,12.032,12.116,12.014,12.039,350000.0
2006-08-03 12:10:00,12.071,12.089,11.992,12.042,400000.0
2006-08-03 12:11:00,12.024,12.076,11.981,12.002,300000.0
2006-08-03 12:14:00,12.081,12.116,11.956,11.985,550000.0
2006-08-03 12:15:00,12.017,12.071,11.969,12.004,400000.0
2006-08-03 12:16:00,12.025,12.089,11.969,12.025,400000.0
2006-08-03 12:17:00,12.078,12.116,12.056,12.116,400000.0
2006-08-03 12:18:00,12.098,12.098,12.001,12.004,450000.0
2006-08-03 12:19:00,12.044,12.117,11.987,12.009,450000.0
2006-08-03 12:23:00,12.133,12.161,12.028,12.029,400000.0
2006-08-03 12:24:00,12.12,12.12,11.995,12.076,600000.0
2006-08-03 12:25:00,12.079,12.079,11.965,12.052,450000.0
2006-08-03 12:27:00,12.046,12.075,11.966,12.052,550000.0
2006-08-03 12:29:00,12.051,12.144,11.958,11.958,500000.0
2006-08-03 12:30:00,11.95,12.079,11.941,12.079,450000.0
2006-08-03 12:31:00,12.056,12.056,11.981,12.037,350000.0
2006-08-03 12:34:00,11.951,12.067,11.951,11.951,450000.0
2006-08-03 12:35:00,12.059,12.059,11.92,11.92,350000.0
2006-08-03 12:36:00,12.086,12.089,11.952,12.034,350000.0
2006-08-03 12:37:00,12.084,12.129,11.997,11.997,500000.0
2006-08-03 12:38:00,12.038,12.058,11.914,11.983,450000.0
2006-08-03 12:39:00,12.019,12.067,11.926,12.025,450000.0
2006-08-03 12:40:00,12.013,12.074,11.955,11.992,450000.0
2006-08-03 12:43:00,12.018,12.047,11.936,11.961,500000.0
2006-08-03 12:44:00,12.02,12.073,11.949,11.951,450000.0
2006-08-03 12:45:00,11.981,12.04,11.928,11.993,400000.0
2006-08-03 12:49:00,11.978,12.066,11.943,11.96,450000.0
2006-08-03 12:50:00,11.979,12.054,11.925,11.949,400000.0
2006-08-03 12:52:00,11.983,12.064,11.959,12.038,500000.0
2006-08-03 12:53:00,11.94,12.048,11.94,12.024,500000.0
2006-08-03 12:54:00,12.029,12.029,11.907,11.979,450000.0
2006-08-03 12:55:00,11.97,12.034,11.937,12.034,450000.0
2006-08-03 12:56:00,11.985,12.024,11.898,11.917,450000.0
2006-08-03 12:57:00,11.963,11.987,11.855,11.855,400000.0
2006-08-03 12:59:00,11.932,11.98,11.858,11.98,450000.0
2006-08-03 13:00:00,12.008,12.057,11.937,11.952,500000.0
2006-08-03 13:01:00,11.89,12.003,11.89,11.947,400000.0
2006-08-03 13:02:00,11.873,11.964,11.859,11.908,400000.0
2006-08-03 13:04:00,11.938,11.995,11.876,11.885,450000.0
2006-08-03 13:05:00,11.845,11.952,11.845,11.952,400000.0
2006-08-03 13:06:00,12.007,12.007,11.876,11.965,450000.0
2006-08-03 13:07:00,12.016,12.038,11.913,11.955,500000.0
2006-08-03 13:08:00,11.908,12.007,11.876,11.895,400000.0
2006-08-03 13:10:00,11.946,11.953,11.837,11.867,500000.0
2006-08-03 13:11:00,11.893,11.979,11.893,11.962,400000.0
2006-08-03 13:13:00,12.006,12.006,11.877,11.973,450000.0
2006-08-03 13:14:00,11.867,12.001,11.867,11.99,350000.0
2006-08-03 13:15:00,11.917,12.015,11.853,11.975,400000.0
2006-08-03 13:19:00,11.92,11.966,11.85,11.899,400000.0
2006-08-03 13:24:00,11.979,12.008,11.893,11.918,450000.0
2006-08-03 13:25:00,12.008,12.038,11.953,12.037,350000.0
2006-08-03 13:26:00,11.934,12.004,11.872,11.935,550000.0
2006-08-03 13:28:00,11.978,12.026,11.883,11.92,400000.0
2006-08-03 13:30:00,12.028,12.028,11.913,11.917,450000.0
2006-08-03 13:34:00,11.902,12.041,11.871,11.896,350000.0
2006-08-03 13:41:00,11.904,12.006,11.896,12.006,400000.0
2006-08-03 13:43:00,12.031,12.07,11.937,12.015,500000.0
2006-08-03 13:44:00,11.911,12.027,11.883,11.948,350000.0
2006-08-03 13:47:00,12.012,12.039,11.927,11.95,350000.0
2006-08-03 13:48:00,11.99,11.996,11.87,11.963,400000.0
2006-08-03 13:49:00,11.891,12.029,11.891,11.983,350000.0
2006-08-03 13:50:00,11.922,11.988,11.91,11.919,450000.0
2006-08-03 13:51:00,12.046,12.062,11.946,11.946,350000.0
2006-08-03 13:52:00,12.035,12.035,11.904,11.999,350000.0
2006-08-03 13:53:00,11.915,12.014,11.869,11.936,450000.0
2006-08-03 13:54:00,11.972,12.034,11.923,12.024,400000.0
2006-08-03 13:56:00,12.02,12.045,11.896,11.896,400000.0
2006-08-03 14:00:00,11.988,12.009,11.904,11.952,350000.0
2006-08-03 14:01:00,11.973,12.019,11.907,12.019,400000.0
2006-08-03 14:11:00,11.974,12.006,11.949,12.006,400000.0
2006-08-03 14:12:00,12.003,12.016,11.974,12.012,450000.0
2006-08-03 14:13:00,11.982,11.982,11.889,11.909,350000.0
2006-08-03 14:20:00,11.902,12.004,11.902,11.917,350000.0
2006-08-03 14:21:00,11.898,12.004,11.857,11.924,450000.0
2006-08-03 14:23:00,11.926,12.009,11.926,11.945,400000.0
2006-08-03 14:24:00,12.015,12.031,11.949,12.031,400000.0
2006-08-03 14:25:00,11.95,11.999,11.907,11.91,350000.0
2006-08-03 14:26:00,11.939,12.043,11.91,11.968,350000.0
2006-08-03 14:27:00,11.979,12.048,11.888,12.048,400000.0
2006-08-03 14:28:00,12.023,12.05,11.949,12.003,400000.0
2006-08-03 14:29:00,12.001,12.058,11.929,11.985,350000.0
2006-08-03 14:30:00,11.967,12.098,11.966,11.966,550000.0
2006-08-03 14:31:00,11.985,12.085,11.952,12.047,400000.0
2006-08-03 14:32:00,12.037,12.088,11.973,11.987,500000.0
2006-08-03 14:33:00,12.079,12.106,11.964,12.016,300000.0
2006-08-03 14:34:00,11.964,12.11,11.957,12.049,450000.0
2006-08-03 14:35:00,12.092,12.097,12.027,12.031,350000.0
2006-08-03 14:36:00,12.091,12.122,12.006,12.122,400000.0
2006-08-03 14:37:00,12.052,12.151,11.987,12.139,550000.0
2006-08-03 14:38:00,12.112,12.154,12.075,12.108,400000.0
2006-08-03 14:39:00,12.101,12.107,11.963,11.999,500000.0
2006-08-03 14:40:00,12.081,12.123,12.011,12.057,400000.0
2006-08-03 14:41:00,12.026,12.14,12.02,12.096,550000.0
2006-08-03 14:42:00,12.015,12.141,12.001,12.108,400000.0
2006-08-03 14:43:00,12.147,12.175,12.024,12.175,500000.0
2006-08-03 14:44:00,12.047,12.124,12.041,12.102,450000.0
2006-08-03 14:45:00,12.095,12.114,12.034,12.101,400000.0
2006-08-03 14:46:00,12.116,12.159,12.032,12.039,350000.0
2006-08-03 14:47:00,12.095,12.117,12.0,12.097,350000.0
2006-08-03 14:48:00,12.095,12.119,12.027,12.094,400000.0
2006-08-03 14:49:00,12.126,12.171,11.995,12.007,500000.0
2006-08-03 14:51:00,12.112,12.13,12.007,12.072,350000.0
2006-08-03 14:52:00,12.122,12.122,12.027,12.035,450000.0
2006-08-03 14:53:00,12.023,12.112,11.999,12.021,400000.0
2006-08-03 14:54:00,11.902,12.053,11.902,12.0,550000.0
2006-08-03 14:55:00,12.061,12.082,11.971,11.971,450000.0
2006-08-03 14:56:00,12.062,12.114,11.959,12.084,550000.0
2006-08-03 14:57:00,12.141,12.157,12.057,12.138,450000.0
2006-08-03 14:58:00,12.049,12.108,11.988,12.049,400000.0
2006-08-03 14:59:00,12.002,12.109,11.973,12.101,550000.0
2006-08-03 15:00:00,11.972,12.088,11.972,11.997,450000.0
2006-08-03 15:01:00,12.024,12.071,11.943,12.03,450000.0
2006-08-03 15:02:00,11.968,12.133,11.967,12.032,450000.0
2006-08-03 15:03:00,12.028,12.071,11.929,12.071,500000.0
2006-08-03 15:04:00,12.001,12.102,11.945,11.973,550000.0
2006-08-03 15:05:00,11.962,12.095,11.962,11.985,550000.0
2006-08-03 15:06:00,12.043,12.082,12.042,12.042,400000.0
2006-08-03 15:07:00,12.005,12.122,11.988,12.047,350000.0
2006-08-03 15:08:00,11.933,12.103,11.933,12.031,500000.0
2006-08-03 15:09:00,12.076,12.076,11.937,11.961,450000.0
2006-08-03 15:10:00,11.98,12.107,11.968,12.0,400000.0
2006-08-03 15:11:00,11.97,12.032,11.901,11.93,500000.0
2006-08-03 15:12:00,11.929,12.065,11.929,12.045,400000.0
2006-08-03 15:13:00,12.02,12.038,11.909,12.019,400000.0
2006-08-03 15:14:00,11.956,12.013,11.905,11.993,350000.0
2006-08-03 15:15:00,11.883,12.017,11.883,11.941,400000.0
2006-08-03 15:16:00,11.981,12.055,11.91,11.966,350000.0
2006-08-03 15:17:00,11.98,12.027,11.895,11.969,450000.0
2006-08-03 15:18:00,12.052,12.052,11.908,11.963,400000.0
2006-08-03 15:19:00,11.972,12.031,11.939,11.997,450000.0
2006-08-03 15:20:00,11.963,11.995,11.901,11.995,400000.0
2006-08-03 15:21:00,11.966,12.029,11.896,12.023,550000.0
2006-08-03 15:22:00,11.986,12.052,11.975,11.983,450000.0
2006-08-03 15:23:00,11.907,12.013,11.907,11.976,400000.0
2006-08-03 15:24:00,12.005,12.046,11.943,12.019,350000.0
2006-08-03 15:25:00,12.024,12.043,11.915,12.014,350000.0
2006-08-03 15:26:00,11.926,12.026,11.926,11.927,550000.0
2006-08-03 15:27:00,11.947,12.026,11.934,11.936,350000.0
2006-08-03 15:28:00,11.918,12.013,11.918,11.984,350000.0
2006-08-03 15:29:00,11.952,12.005,11.908,12.005,400000.0
2006-08-03 15:30:00,12.015,12.052,11.938,11.992,450000.0
2006-08-03 15:31:00,11.962,12.062,11.929,11.934,500000.0
2006-08-03 15:32:00,11.947,12.031,11.921,12.03,450000.0
2006-08-03 15:33:00,12.005,12.036,11.938,12.017,400000.0
2006-08-03 15:34:00,11.927,12.066,11.918,11.918,400000.0
2006-08-03 15:35:00,11.987,12.062,11.965,12.002,400000.0
2006-08-03 15:36:00,12.012,12.065,11.924,12.065,550000.0
2006-08-03 15:37:00,11.991,12.103,11.963,12.031,400000.0
2006-08-03 15:38:00,11.967,12.047,11.932,11.932,450000.0
2006-08-03 15:39:00,11.927,12.054,11.927,12.054,150000.0
2006-08-03 15:40:00,11.961,12.065,11.948,11.948,450000.0
2006-08-03 15:41:00,11.897,12.022,11.897,12.002,400000.0
2006-08-03 15:42:00,12.039,12.039,11.931,11.946,350000.0
2006-08-03 15:43:00,11.96,12.027,11.916,11.916,450000.0
2006-08-03 15:44:00,12.034,12.056,11.955,12.037,350000.0
2006-08-03 15:45:00,12.059,12.099,11.992,12.077,450000.0
2006-08-03 15:46:00,11.981,12.087,11.959,11.979,400000.0
2006-08-03 15:47:00,12.053,12.098,11.96,11.963,550000.0
2006-08-03 15:48:00,11.983,12.072,11.953,11.953,350000.0
2006-08-03 15:49:00,12.023,12.077,12.005,12.069,350000.0
2006-08-03 15:50:00,11.981,12.073,11.938,12.065,550000.0
2006-08-03 15:51:00,12.028,12.073,11.931,11.951,350000.0
2006-08-03 15:52:00,11.928,12.061,11.922,11.93,350000.0
2006-08-03 15:54:00,12.053,12.066,12.017,12.062,450000.0
2006-08-03 15:55:00,11.923,12.044,11.923,12.025,500000.0
2006-08-03 15:56:00,11.906,12.044,11.906,11.99,450000.0
2006-08-03 15:57:00,12.002,12.049,11.958,11.98,450000.0
2006-08-03 15:58:00,11.951,12.068,11.951,12.068,500000.0
2006-08-03 15:59:00,12.053,12.084,11.959,11.959,450000.0
2006-08-03 16:00:00,12.004,12.122,11.924,12.043,500000.0
2006-08-03 16:01:00,12.043,12.043,11.93,11.93,400000.0
2006-08-03 16:02:00,11.919,12.034,11.891,11.975,550000.0
2006-08-03 16:03:00,12.05,12.058,11.939,11.994,450000.0
2006-08-03 16:04:00,11.901,12.035,11.901,11.988,550000.0
2006-08-03 16:05:00,11.999,12.034,11.906,11.981,350000.0
2006-08-03 16:06:00,11.929,12.044,11.901,11.994,350000.0
2006-08-03 16:07:00,11.957,12.024,11.939,11.939,500000.0
2006-08-03 16:08:00,11.927,12.048,11.927,11.996,550000.0
2006-08-03 16:09:00,11.981,12.087,11.97,12.087,350000.0
2006-08-03 16:10:00,12.063,12.104,11.977,12.086,500000.0
2006-08-03 16:11:00,11.974,12.1,11.951,11.951,500000.0
2006-08-03 16:12:00,12.014,12.044,11.961,12.005,350000.0
2006-08-03 16:13:00,12.0,12.091,11.965,12.091,450000.0
2006-08-03 16:14:00,12.075,12.075,11.916,11.977,500000.0
2006-08-03 16:15:00,12.1,12.1,11.932,11.932,350000.0
2006-08-03 16:16:00,11.987,12.086,11.936,12.052,550000.0
2006-08-03 16:17:00,12.022,12.04,11.917,11.917,350000.0
2006-08-03 16:19:00,11.956,12.052,11.956,11.987,250000.0
2006-08-03 16:20:00,12.102,12.15,12.011,12.011,550000.0
2006-08-03 16:21:00,12.024,12.133,11.977,12.094,500000.0
2006-08-03 16:22:00,12.075,12.078,11.98,12.03,450000.0
2006-08-03 16:23:00,11.991,12.138,11.991,12.003,400000.0
2006-08-03 16:24:00,12.064,12.115,11.97,12.093,550000.0
2006-08-03 16:25:00,12.074,12.108,12.024,12.101,350000.0
2006-08-03 16:26:00,12.039,12.039,11.902,11.939,550000.0
2006-08-03 16:27:00,12.019,12.077,12.019,12.042,150000.0
2006-08-03 16:28:00,12.079,12.126,12.006,12.126,400000.0
2006-08-03 16:29:00,12.038,12.116,11.996,12.077,300000.0
2006-08-03 16:30:00,11.983,12.08,11.968,12.052,550000.0
2006-08-03 16:31:00,12.029,12.121,11.994,12.03,400000.0
2006-08-03 16:32:00,12.102,12.102,11.974,11.994,450000.0
2006-08-03 16:33:00,11.984,12.077,11.964,12.008,350000.0
2006-08-03 16:34:00,12.037,12.091,11.993,12.091,350000.0
2006-08-03 16:35:00,11.992,12.104,11.948,12.027,500000.0
2006-08-03 16:36:00,12.129,12.129,12.022,12.046,500000.0
2006-08-03 16:37:00,12.147,12.162,12.067,12.078,500000.0
2006-08-03 16:38:00,12.006,12.188,12.006,12.031,450000.0
2006-08-03 16:39:00,12.066,12.149,12.063,12.149,500000.0
2006-08-03 16:40:00,12.131,12.165,12.025,12.13,400000.0
2006-08-03 16:41:00,12.034,12.103,12.033,12.033,350000.0
2006-08-03 16:42:00,12.037,12.138,12.019,12.123,500000.0
2006-08-03 16:43:00,12.0,12.139,12.0,12.047,350000.0
2006-08-03 16:44:00,12.137,12.137,11.989,11.989,400000.0
2006-08-03 16:45:00,11.997,12.095,11.997,12.045,400000.0
2006-08-03 16:46:00,12.034,12.083,11.997,12.063,350000.0
2006-08-03 16:47:00,11.992,12.088,11.95,11.98,600000.0
2006-08-03 16:48:00,12.064,12.119,12.012,12.082,500000.0
2006-08-03 16:49:00,12.072,12.117,11.982,11.982,450000.0
2006-08-03 16:50:00,12.111,12.146,12.031,12.056,400000.0
2006-08-03 16:51:00,12.099,12.099,11.945,11.945,400000.0
2006-08-03 16:52:00,11.998,12.088,11.986,12.088,450000.0
2006-08-03 16:53:00,12.006,12.096,11.963,12.022,350000.0
2006-08-03 16:54:00,12.023,12.097,11.945,11.946,450000.0
2006-08-03 16:55:00,12.042,12.084,11.929,11.977,550000.0
2006-08-03 16:56:00,11.993,12.065,11.959,11.965,400000.0
2006-08-03 16:57:00,11.975,12.073,11.971,11.971,350000.0
2006-08-03 16:58:00,11.982,12.081,11.972,12.039,500000.0
2006-08-03 16:59:00,11.999,12.097,11.994,12.007,400000.0
2006-08-03 17:00:00,12.075,12.075,11.95,11.95,350000.0
2006-08-03 17:01:00,12.016,12.114,11.995,12.013,500000.0
2006-08-03 17:02:00,12.008,12.084,11.959,12.021,400000.0
2006-08-03 17:03:00,12.003,12.085,11.954,12.037,500000.0
2006-08-03 17:04:00,12.01,12.091,11.967,12.036,350000.0
2006-08-03 17:05:00,12.126,12.126,11.983,12.068,400000.0
2006-08-03 17:06:00,12.116,12.116,11.976,12.062,350000.0
2006-08-03 17:07:00,12.055,12.081,11.96,12.024,500000.0
2006-08-03 17:08:00,11.952,12.1,11.952,12.008,500000.0
2006-08-03 17:09:00,11.999,12.077,11.902,11.957,400000.0
2006-08-03 17:10:00,12.03,12.066,11.979,12.037,350000.0
2006-08-03 17:11:00,12.082,12.082,11.928,11.951,400000.0
2006-08-03 17:12:00,12.023,12.052,11.928,11.945,400000.0
2006-08-03 17:13:00,11.929,11.989,11.89,11.977,450000.0
2006-08-03 17:14:00,11.897,11.98,11.844,11.98,550000.0
2006-08-03 17:15:00,11.901,12.001,11.874,11.934,350000.0
2006-08-03 17:16:00,12.009,12.028,11.932,12.003,450000.0
2006-08-03 17:17:00,12.02,12.052,11.947,11.96,400000.0
2006-08-03 17:18:00,12.025,12.061,11.977,12.061,350000.0
2006-08-03 17:19:00,11.954,12.058,11.954,12.038,450000.0
2006-08-03 17:20:00,12.03,12.078,11.924,11.945,350000.0
2006-08-03 17:21:00,11.978,12.09,11.965,12.034,450000.0
2006-08-03 17:22:00,11.983,12.053,11.983,12.053,250000.0
2006-08-03 17:23:00,11.981,12.069,11.967,12.054,550000.0
2006-08-03 17:25:00,12.058,12.089,11.979,12.089,400000.0
2006-08-03 17:26:00,11.976,12.112,11.976,12.057,450000.0
2006-08-03 17:27:00,12.07,12.127,11.999,12.071,400000.0
2006-08-03 17:28:00,12.004,12.079,11.959,11.959,550000.0
2006-08-03 17:29:00,11.973,12.095,11.973,12.095,500000.0
2006-08-03 17:30:00,11.993,12.13,11.993,12.114,450000.0
2006-08-03 17:31:00,12.039,12.094,11.946,12.054,600000.0
2006-08-03 17:32:00,11.981,12.091,11.977,12.043,400000.0
2006-08-03 17:33:00,12.03,12.058,11.929,12.058,400000.0
2006-08-03 17:34:00,12.058,12.076,11.938,12.068,450000.0
2006-08-03 17:35:00,12.018,12.093,11.954,12.015,500000.0
2006-08-03 17:36:00,12.036,12.071,11.941,12.065,450000.0
2006-08-03 17:37:00,12.075,12.075,11.964,12.053,550000.0
2006-08-03 17:38:00,12.013,12.096,11.998,12.014,400000.0
2006-08-03 17:39:00,12.047,12.054,11.951,11.972,350000.0
2006-08-03 17:40:00,11.976,12.114,11.976,12.089,500000.0
2006-08-03 17:41:00,12.033,12.067,11.976,12.066,300000.0
2006-08-03 17:42:00,11.963,12.09,11.956,12.027,500000.0
2006-08-03 17:43:00,12.087,12.119,11.956,11.979,400000.0
2006-08-03 17:44:00,12.051,12.051,11.951,12.025,450000.0
2006-08-03 17:45:00,11.978,12.088,11.969,11.995,550000.0
2006-08-03 17:46:00,12.065,12.067,11.99,12.067,250000.0
2006-08-03 17:47:00,12.037,12.049,11.945,11.99,400000.0
2006-08-03 17:48:00,12.037,12.044,11.921,12.044,400000.0
2006-08-03 17:49:00,12.006,12.051,11.966,12.018,350000.0
2006-08-03 17:50:00,12.02,12.039,11.916,11.916,550000.0
2006-08-03 17:51:00,11.947,12.058,11.903,11.967,550000.0
2006-08-03 17:52:00,12.009,12.029,11.871,11.883,350000.0
2006-08-03 17:53:00,11.971,11.993,11.932,11.932,500000.0
2006-08-03 17:54:00,11.948,12.03,11.895,12.03,350000.0
2006-08-03 17:55:00,11.939,12.033,11.902,11.973,350000.0
2006-08-03 17:56:00,11.891,12.058,11.891,11.967,400000.0
2006-08-03 17:57:00,12.02,12.049,11.935,11.971,400000.0
2006-08-03 17:58:00,11.974,12.01,11.912,11.976,450000.0
2006-08-03 17:59:00,11.901,12.014,11.892,12.014,350000.0
2006-08-03 18:00:00,11.897,11.998,11.897,11.993,350000.0
2006-08-03 18:01:00,11.988,12.041,11.912,11.939,450000.0
2006-08-03 18:02:00,11.938,12.045,11.93,11.992,500000.0
2006-08-03 18:03:00,11.961,11.988,11.929,11.963,350000.0
2006-08-03 18:04:00,12.019,12.023,11.866,11.933,400000.0
2006-08-03 18:05:00,11.918,11.982,11.873,11.981,550000.0
2006-08-03 18:06:00,11.906,11.984,11.854,11.854,450000.0
2006-08-03 18:07:00,12.002,12.002,11.844,11.962,400000.0
2006-08-03 18:08:00,11.892,11.979,11.859,11.911,350000.0
2006-08-03 18:09:00,11.992,11.992,11.888,11.986,350000.0
2006-08-03 18:10:00,11.942,11.942,11.876,11.898,300000.0
2006-08-03 18:11:00,11.868,11.95,11.826,11.931,450000.0
2006-08-03 18:12:00,11.866,11.965,11.843,11.963,350000.0
2006-08-03 18:13:00,11.872,11.968,11.822,11.968,300000.0
2006-08-03 18:14:00,11.876,11.983,11.876,11.971,400000.0
2006-08-03 18:15:00,11.914,12.013,11.914,11.962,500000.0
2006-08-03 18:16:00,11.887,12.002,11.861,11.865,400000.0
2006-08-03 18:17:00,11.848,11.96,11.848,11.873,300000.0
2006-08-03 18:18:00,11.956,12.003,11.867,11.883,500000.0
2006-08-03 18:19:00,11.993,11.993,11.917,11.972,300000.0
2006-08-03 18:20:00,11.901,11.995,11.861,11.96,400000.0
2006-08-03 18:21:00,11.933,12.017,11.918,11.984,550000.0
2006-08-03 18:22:00,11.879,11.996,11.879,11.953,400000.0
2006-08-03 18:23:00,12.037,12.047,11.952,12.047,400000.0
2006-08-03 18:24:00,12.024,12.029,11.916,12.029,400000.0
2006-08-03 18:25:00,11.973,12.043,11.937,11.969,500000.0
2006-08-03 18:26:00,11.977,12.048,11.953,12.044,550000.0
2006-08-03 18:27:00,11.958,11.987,11.879,11.879,250000.0
2006-08-03 18:28:00,11.979,12.013,11.909,12.003,350000.0
2006-08-03 18:29:00,11.931,12.019,11.894,12.019,350000.0
2006-08-03 18:30:00,11.967,12.013,11.884,11.964,450000.0
2006-08-03 18:31:00,11.984,11.986,11.896,11.962,350000.0
2006-08-03 18:32:00,11.917,11.963,11.845,11.898,450000.0
2006-08-03 18:33:00,11.944,11.997,11.882,11.882,300000.0
2006-08-03 18:34:00,11.968,12.025,11.893,11.973,400000.0
2006-08-03 18:35:00,11.908,12.0,11.908,11.911,350000.0
2006-08-03 18:36:00,11.822,11.967,11.822,11.965,550000.0
2006-08-03 18:37:00,11.922,12.009,11.903,11.964,500000.0
2006-08-03 18:38:00,11.97,11.978,11.869,11.938,450000.0
2006-08-03 18:39:00,11.984,11.994,11.892,11.971,400000.0
2006-08-03 18:40:00,11.995,12.014,11.885,11.939,400000.0
2006-08-03 18:41:00,11.91,11.972,11.866,11.947,500000.0
2006-08-03 18:42:00,11.923,11.985,11.854,11.893,550000.0
2006-08-03 18:43:00,11.932,11.96,11.862,11.953,400000.0
2006-08-03 18:44:00,11.915,11.985,11.843,11.914,500000.0
2006-08-03 18:45:00,11.889,11.993,11.889,11.974,350000.0
2006-08-03 18:47:00,11.893,12.03,11.893,11.975,550000.0
2006-08-03 18:48:00,11.967,11.967,11.852,11.921,450000.0
2006-08-03 18:49:00,11.983,11.99,11.884,11.983,300000.0
2006-08-03 18:50:00,11.913,12.042,11.913,11.934,350000.0
2006-08-03 18:51:00,11.989,12.0,11.886,11.91,450000.0
2006-08-03 18:52:00,11.944,12.02,11.885,12.019,600000.0
2006-08-03 18:53:00,11.974,12.009,11.933,11.995,450000.0
2006-08-03 18:54:00,12.031,12.031,11.915,11.928,300000.0
2006-08-03 18:55:00,11.911,12.032,11.885,11.968,450000.0
2006-08-03 18:56:00,12.01,12.038,12.002,12.038,150000.0
2006-08-03 18:57:00,12.038,12.038,11.867,11.987,550000.0
2006-08-03 18:58:00,12.018,12.026,11.948,11.993,350000.0
2006-08-03 18:59:00,11.994,12.015,11.946,11.986,500000.0
2006-08-03 19:00:00,11.964,12.039,11.898,12.022,500000.0
2006-08-03 19:01:00,11.921,12.014,11.879,12.014,600000.0
2006-08-03 19:02:00,11.964,11.985,11.872,11.976,450000.0
2006-08-03 19:03:00,11.981,11.988,11.897,11.988,400000.0
2006-08-03 19:04:00,11.94,11.967,11.864,11.967,250000.0
2006-08-03 19:05:00,12.017,12.017,11.9,12.01,350000.0
2006-08-03 19:06:00,11.998,12.015,11.867,12.015,600000.0
2006-08-03 19:07:00,11.963,11.998,11.888,11.94,400000.0
2006-08-03 19:08:00,11.935,12.029,11.928,11.928,400000.0
2006-08-03 19:09:00,11.892,12.019,11.874,11.96,500000.0
2006-08-03 19:10:00,11.971,12.004,11.917,11.917,300000.0
2006-08-03 19:11:00,11.995,12.035,11.928,11.998,450000.0
2006-08-03 19:12:00,11.948,12.021,11.934,11.995,400000.0
2006-08-03 19:13:00,11.949,12.043,11.897,11.993,450000.0
2006-08-03 19:14:00,11.941,11.993,11.883,11.993,450000.0
2006-08-03 19:15:00,11.934,12.027,11.92,12.027,550000.0
2006-08-03 19:16:00,12.038,12.038,11.934,12.001,450000.0
2006-08-03 19:17:00,11.929,12.04,11.887,11.887,350000.0
2006-08-03 19:18:00,11.912,12.034,11.879,11.944,400000.0
2006-08-03 19:19:00,11.99,12.003,11.852,12.003,550000.0
2006-08-03 19:20:00,11.918,12.024,11.89,11.916,400000.0
2006-08-03 19:21:00,12.011,12.011,11.921,11.997,350000.0
2006-08-03 19:22:00,11.995,12.023,11.895,11.925,400000.0
2006-08-03 19:23:00,11.988,11.996,11.883,11.883,500000.0
2006-08-03 19:24:00,11.968,11.996,11.9,11.968,350000.0
2006-08-03 19:25:00,11.873,12.016,11.873,11.934,450000.0
2006-08-03 19:26:00,11.911,12.056,11.911,11.943,400000.0
2006-08-03 19:27:00,11.983,11.983,11.848,11.947,350000.0
2006-08-03 19:28:00,11.901,12.022,11.893,11.928,400000.0
2006-08-03 19:29:00,11.971,12.027,11.926,11.966,550000.0
2006-08-03 19:30:00,12.006,12.013,11.884,11.899,500000.0
2006-08-03 19:31:00,12.008,12.008,11.889,11.942,400000.0
2006-08-03 19:32:00,11.944,12.005,11.88,11.896,500000.0
2006-08-03 19:33:00,11.868,11.99,11.868,11.901,400000.0
2006-08-03 19:34:00,11.892,11.986,11.854,11.855,250000.0
2006-08-03 19:35:00,11.846,11.936,11.846,11.878,200000.0
2006-08-03 19:37:00,11.95,11.95,11.847,11.938,350000.0
2006-08-03 19:38:00,11.898,11.975,11.879,11.975,300000.0
2006-08-03 19:39:00,11.869,11.953,11.867,11.938,350000.0
2006-08-03 19:40:00,11.948,12.004,11.886,11.99,250000.0
2006-08-03 19:41:00,11.858,11.947,11.858,11.884,250000.0
2006-08-03 19:43:00,11.951,11.959,11.888,11.905,350000.0
2006-08-03 19:44:00,11.9,11.956,11.888,11.933,350000.0
2006-08-03 19:45:00,11.992,11.996,11.853,11.929,500000.0
2006-08-03 19:46:00,11.853,11.991,11.853,11.935,450000.0
2006-08-03 19:48:00,11.998,12.007,11.946,11.971,250000.0
2006-08-03 19:49:00,11.962,11.998,11.923,11.958,400000.0
2006-08-03 19:50:00,11.998,11.998,11.884,11.969,300000.0
2006-08-03 19:51:00,11.99,12.019,11.868,11.901,500000.0
2006-08-03 19:52:00,11.951,12.016,11.915,11.927,500000.0
2006-08-03 19:53:00,11.997,11.997,11.874,11.896,250000.0
2006-08-03 19:54:00,11.955,11.974,11.905,11.905,150000.0
2006-08-03 19:56:00,11.963,12.005,11.874,11.874,300000.0
2006-08-03 20:00:00,11.956,11.956,11.856,11.894,200000.0
2006-08-03 20:01:00,11.858,11.967,11.858,11.967,200000.0
2006-08-03 20:04:00,11.937,12.011,11.895,11.938,250000.0
2006-08-03 20:05:00,11.987,12.003,11.887,12.003,550000.0
2006-08-03 20:06:00,11.945,11.978,11.945,11.957,150000.0
2006-08-03 20:08:00,11.927,11.968,11.84,11.932,350000.0
2006-08-03 20:09:00,11.984,11.985,11.942,11.942,150000.0
2006-08-03 20:10:00,11.872,11.963,11.872,11.927,350000.0
2006-08-03 20:11:00,11.828,11.951,11.828,11.951,100000.0
2006-08-03 20:12:00,11.975,11.975,11.925,11.925,100000.0
2006-08-03 20:13:00,11.913,11.934,11.913,11.934,100000.0
2006-08-03 20:14:00,11.949,11.964,11.912,11.912,150000.0
2006-08-03 20:15:00,11.905,11.98,11.905,11.913,150000.0
2006-08-03 20:16:00,11.976,12.0,11.883,11.968,400000.0
2006-08-03 20:18:00,11.966,11.988,11.866,11.866,450000.0
2006-08-03 20:23:00,11.863,11.996,11.863,11.996,350000.0
2006-08-03 20:25:00,12.0,12.0,11.891,11.905,250000.0
2006-08-03 20:27:00,11.965,11.998,11.91,11.964,450000.0
2006-08-03 20:28:00,11.963,12.005,11.929,11.953,500000.0
2006-08-03 20:29:00,11.873,11.965,11.873,11.957,200000.0
2006-08-03 20:30:00,11.972,12.006,11.904,12.006,450000.0
2006-08-03 20:32:00,11.954,11.954,11.847,11.891,350000.0
2006-08-03 20:33:00,11.999,11.999,11.873,11.979,250000.0
2006-08-03 20:35:00,11.974,11.974,11.89,11.923,200000.0
2006-08-03 20:36:00,11.903,11.979,11.893,11.977,200000.0
2006-08-03 20:37:00,11.876,11.962,11.862,11.954,300000.0
2006-08-03 20:38:00,11.894,12.015,11.894,12.015,100000.0
2006-08-03 20:40:00,11.96,11.963,11.873,11.922,350000.0
2006-08-03 20:42:00,11.988,11.991,11.928,11.966,200000.0
2006-08-03 20:44:00,11.935,12.018,11.889,11.912,500000.0
2006-08-03 20:45:00,12.032,12.051,11.909,12.015,600000.0
2006-08-03 20:46:00,11.977,12.056,11.929,11.946,450000.0
2006-08-03 20:47:00,12.025,12.054,11.941,11.976,450000.0
2006-08-03 20:49:00,12.051,12.051,11.919,11.96,700000.0
2006-08-03 20:51:00,11.921,12.023,11.921,12.017,400000.0
2006-08-03 20:52:00,11.921,11.95,11.921,11.95,100000.0
2006-08-03 20:55:00,11.908,12.039,11.905,11.94,450000.0
2006-08-03 21:02:00,11.939,12.034,11.886,12.017,650000.0
2006-08-03 21:05:00,11.999,12.018,11.91,11.988,350000.0
2006-08-03 21:07:00,12.017,12.017,11.877,11.922,600000.0
2006-08-03 21:08:00,12.011,12.011,11.976,11.976,150000.0
2006-08-03 21:09:00,11.914,12.026,11.893,12.001,400000.0
2006-08-03 21:12:00,11.995,11.995,11.903,11.939,200000.0
2006-08-03 21:16:00,11.98,12.049,11.904,11.911,400000.0
2006-08-03 21:17:00,12.0,12.047,11.977,11.977,150000.0
2006-08-03 21:18:00,11.902,12.042,11.901,11.951,450000.0
2006-08-03 21:19:00,11.913,11.998,11.888,11.993,350000.0
2006-08-03 21:21:00,11.978,12.015,11.912,11.966,350000.0
2006-08-03 21:22:00,11.974,12.021,11.931,11.962,400000.0
2006-08-03 21:24:00,11.998,11.998,11.963,11.963,100000.0
2006-08-03 21:27:00,11.956,11.997,11.91,11.91,150000.0
2006-08-03 21:33:00,11.938,12.032,11.93,11.939,350000.0
2006-08-03 21:34:00,11.903,11.992,11.884,11.992,600000.0
2006-08-03 21:36:00,11.981,11.982,11.881,11.934,400000.0
2006-08-03 21:37:00,11.962,12.045,11.941,11.968,350000.0
2006-08-03 21:38:00,11.938,12.072,11.938,11.994,450000.0
2006-08-03 21:39:00,11.933,12.023,11.902,11.942,300000.0
2006-08-03 21:40:00,12.014,12.03,11.944,11.998,350000.0
2006-08-03 21:41:00,12.006,12.006,11.942,11.942,100000.0
2006-08-03 21:45:00,11.928,11.999,11.921,11.954,400000.0
2006-08-03 21:47:00,11.982,11.999,11.892,11.893,350000.0
2006-08-03 21:48:00,12.014,12.023,11.919,12.023,300000.0
2006-08-03 21:49:00,11.976,12.04,11.939,12.04,450000.0
2006-08-03 21:51:00,11.985,11.991,11.889,11.926,450000.0
2006-08-03 21:52:00,11.992,11.992,11.992,11.992,100000.0
2006-08-03 21:54:00,12.004,12.006,11.931,12.006,300000.0
2006-08-03 21:55:00,11.904,12.008,11.904,11.988,250000.0
2006-08-03 22:03:00,11.975,12.012,11.887,11.921,350000.0
2006-08-03 22:05:00,11.998,12.081,11.908,11.908,400000.0
2006-08-03 22:06:00,11.972,12.016,11.912,11.912,300000.0
2006-08-03 22:07:00,11.974,12.017,11.906,11.995,450000.0
2006-08-03 22:08:00,11.988,11.992,11.889,11.98,350000.0
2006-08-03 22:09:00,12.001,12.023,11.945,11.992,300000.0
2006-08-03 22:10:00,11.979,12.033,11.924,11.994,350000.0
2006-08-03 22:11:00,12.015,12.015,11.885,11.886,450000.0
2006-08-03 22:12:00,12.001,12.017,11.907,12.017,300000.0
2006-08-03 22:15:00,11.91,12.04,11.91,11.997,450000.0
2006-08-03 22:16:00,11.997,11.997,11.888,11.969,400000.0
2006-08-03 22:18:00,11.951,12.034,11.912,11.912,250000.0
2006-08-03 22:19:00,11.983,11.983,11.885,11.951,400000.0
2006-08-03 22:27:00,11.993,11.993,11.915,11.951,200000.0
2006-08-03 22:34:00,11.993,12.014,11.908,11.942,250000.0
2006-08-03 22:38:00,11.987,11.987,11.886,11.925,200000.0
2006-08-03 22:41:00,11.946,12.023,11.901,11.933,450000.0
2006-08-03 22:45:00,11.983,11.983,11.87,11.918,300000.0
2006-08-03 22:49:00,11.947,12.024,11.896,12.024,350000.0
2006-08-03 22:50:00,12.008,12.036,11.961,11.969,200000.0
2006-08-03 22:51:00,12.008,12.042,11.91,11.978,250000.0
2006-08-03 22:52:00,11.987,12.001,11.903,11.978,250000.0
2006-08-03 23:20:00,12.005,12.043,11.986,11.993,300000.0
2006-08-03 23:42:00,11.94,12.011,11.933,12.011,400000.0
2006-08-03 23:43:00,11.991,12.03,11.991,12.009,200000.0
2006-08-03 23:45:00,11.944,11.998,11.944,11.998,100000.0
2006-08-03 23:46:00,11.982,12.027,11.894,11.958,450000.0
2006-08-03 23:53:00,11.975,11.975,11.891,11.924,200000.0
2006-08-03 23:55:00,11.984,11.984,11.9,11.933,200000.0
2006-08-04 00:00:00,12.07,12.59,12.02,12.38,300000.0
2006-08-04 00:01:00,12.015,12.015,11.949,11.961,300000.0
2006-08-04 00:07:00,11.985,11.985,11.906,11.941,200000.0
2006-08-04 00:10:00,12.012,12.012,11.942,11.979,200000.0
2006-08-04 00:17:00,11.969,12.064,11.92,12.064,350000.0
2006-08-04 00:19:00,12.051,12.051,11.976,12.012,200000.0
2006-08-04 00:25:00,11.985,12.064,11.985,12.064,250000.0
2006-08-04 00:29:00,12.116,12.116,12.042,12.042,300000.0
2006-08-04 00:35:00,12.065,12.065,11.965,12.003,200000.0
2006-08-04 00:56:00,12.034,12.076,11.93,12.076,500000.0
2006-08-04 00:59:00,12.046,12.046,11.946,11.984,200000.0
2006-08-04 01:05:00,12.036,12.036,11.936,11.974,200000.0
2006-08-04 01:13:00,12.046,12.046,11.962,11.995,200000.0
2006-08-04 01:16:00,11.964,12.038,11.964,12.001,250000.0
2006-08-04 01:18:00,11.936,12.061,11.936,12.04,350000.0
2006-08-04 01:19:00,11.993,12.035,11.949,11.976,300000.0
2006-08-04 01:21:00,12.025,12.081,11.97,12.005,650000.0
2006-08-04 01:22:00,12.084,12.084,11.938,12.036,300000.0
2006-08-04 01:26:00,12.039,12.039,11.911,11.945,400000.0
2006-08-04 01:27:00,12.053,12.059,11.935,12.018,350000.0
2006-08-04 01:39:00,12.046,12.065,11.959,11.997,300000.0
2006-08-04 01:41:00,12.017,12.075,11.977,11.978,350000.0
2006-08-04 01:42:00,11.937,12.065,11.921,11.954,400000.0
2006-08-04 01:44:00,11.985,12.004,11.974,12.004,150000.0
2006-08-04 01:45:00,12.043,12.043,11.974,11.974,100000.0
2006-08-04 01:46:00,12.112,12.112,11.99,12.09,200000.0
2006-08-04 01:51:00,12.067,12.067,11.959,11.996,200000.0
2006-08-04 01:54:00,12.002,12.07,11.966,12.03,450000.0
2006-08-04 01:55:00,12.059,12.059,12.059,12.059,50000.0
2006-08-04 01:56:00,12.043,12.047,11.959,12.033,400000.0
2006-08-04 01:57:00,12.025,12.099,12.004,12.07,400000.0
2006-08-04 01:58:00,12.012,12.06,11.966,11.971,200000.0
2006-08-04 02:01:00,12.022,12.041,11.92,11.969,400000.0
2006-08-04 02:03:00,12.02,12.075,11.935,12.057,450000.0
2006-08-04 02:04:00,12.016,12.058,11.984,12.03,350000.0
2006-08-04 02:05:00,11.949,12.015,11.897,11.897,250000.0
2006-08-04 02:07:00,11.944,11.944,11.944,11.944,100000.0
2006-08-04 02:09:00,11.995,11.995,11.903,11.939,200000.0
2006-08-04 02:12:00,11.911,12.0,11.896,11.931,550000.0
2006-08-04 02:13:00,11.903,11.917,11.898,11.917,250000.0
2006-08-04 02:14:00,11.985,11.985,11.872,11.961,600000.0
2006-08-04 02:15:00,11.908,12.013,11.869,12.013,850000.0
2006-08-04 02:17:00,11.948,12.015,11.877,11.982,300000.0
2006-08-04 02:18:00,11.884,11.983,11.884,11.983,300000.0
2006-08-04 02:19:00,12.002,12.003,11.886,11.888,400000.0
2006-08-04 02:20:00,11.916,11.97,11.855,11.927,350000.0
2006-08-04 02:21:00,11.893,11.988,11.881,11.976,250000.0
2006-08-04 02:22:00,11.991,12.007,11.86,11.988,450000.0
2006-08-04 02:23:00,12.015,12.015,11.968,11.971,450000.0
2006-08-04 02:24:00,12.005,12.005,11.88,11.971,550000.0
2006-08-04 02:25:00,11.979,12.055,11.975,12.017,400000.0
2006-08-04 02:26:00,12.051,12.069,11.961,12.034,600000.0
2006-08-04 02:27:00,11.964,12.123,11.964,12.002,650000.0
2006-08-04 02:28:00,11.96,12.076,11.96,12.059,500000.0
2006-08-04 02:29:00,11.903,12.008,11.903,11.975,250000.0
2006-08-04 02:30:00,11.938,12.055,11.938,12.008,350000.0
2006-08-04 02:32:00,12.045,12.047,11.945,12.028,300000.0
2006-08-04 02:33:00,11.994,12.043,11.901,12.035,800000.0
2006-08-04 02:34:00,11.955,12.047,11.955,11.965,350000.0
2006-08-04 02:35:00,11.948,12.052,11.928,12.016,400000.0
2006-08-04 02:37:00,11.959,12.009,11.92,12.009,350000.0
2006-08-04 02:38:00,11.969,12.018,11.969,12.018,150000.0
2006-08-04 02:40:00,11.954,12.057,11.921,11.976,650000.0
2006-08-04 02:47:00,12.035,12.035,11.889,11.936,300000.0
2006-08-04 02:48:00,12.017,12.056,11.918,11.97,300000.0
2006-08-04 02:50:00,11.966,12.017,11.916,11.95,400000.0
2006-08-04 02:55:00,11.933,12.03,11.915,12.011,500000.0
2006-08-04 02:58:00,12.015,12.015,11.923,11.959,200000.0
2006-08-04 03:05:00,12.065,12.08,11.942,11.97,400000.0
2006-08-04 03:08:00,12.052,12.052,11.896,11.962,450000.0
2006-08-04 03:09:00,12.053,12.053,11.938,11.997,350000.0
2006-08-04 03:11:00,12.007,12.058,11.947,12.021,500000.0
2006-08-04 03:13:00,11.968,12.061,11.912,11.951,400000.0
2006-08-04 03:14:00,12.045,12.045,11.92,11.92,500000.0
2006-08-04 03:15:00,12.008,12.036,11.924,12.036,750000.0
2006-08-04 03:16:00,11.94,12.05,11.919,12.003,550000.0
2006-08-04 03:18:00,12.022,12.041,11.9,12.037,550000.0
2006-08-04 03:19:00,12.029,12.057,11.929,11.929,700000.0
2006-08-04 03:20:00,12.027,12.038,11.899,11.899,850000.0
2006-08-04 03:21:00,11.928,12.083,11.928,12.031,400000.0
2006-08-04 03:22:00,12.007,12.112,11.958,12.024,350000.0
2006-08-04 03:23:00,12.077,12.081,12.077,12.081,100000.0
2006-08-04 03:24:00,12.042,12.057,11.933,12.019,350000.0
2006-08-04 03:25:00,12.056,12.077,11.988,12.077,150000.0
2006-08-04 03:26:00,11.991,12.066,11.984,12.066,200000.0
2006-08-04 03:27:00,12.004,12.11,12.004,12.087,450000.0
2006-08-04 03:28:00,12.057,12.083,11.967,12.044,400000.0
2006-08-04 03:29:00,11.958,12.031,11.946,12.031,300000.0
2006-08-04 03:30:00,11.987,12.06,11.924,11.924,300000.0
2006-08-04 03:31:00,12.054,12.054,11.946,11.966,350000.0
2006-08-04 03:32:00,11.997,12.014,11.926,12.014,300000.0
2006-08-04 03:34:00,11.92,12.044,11.92,12.005,250000.0
2006-08-04 03:35:00,12.034,12.034,11.925,12.018,400000.0
2006-08-04 03:38:00,11.942,12.069,11.922,12.025,450000.0
2006-08-04 03:39:00,11.997,12.065,11.972,11.977,550000.0
2006-08-04 03:40:00,11.944,12.061,11.94,12.035,500000.0
2006-08-04 03:43:00,12.029,12.034,11.893,11.92,250000.0
2006-08-04 03:45:00,11.965,11.975,11.965,11.965,200000.0
2006-08-04 03:46:00,11.982,11.988,11.982,11.988,100000.0
2006-08-04 03:49:00,11.995,12.003,11.927,11.995,300000.0
2006-08-04 03:51:00,11.95,11.972,11.907,11.972,150000.0
2006-08-04 03:53:00,11.907,12.008,11.86,11.877,600000.0
2006-08-04 03:57:00,12.007,12.007,11.927,11.963,200000.0
2006-08-04 03:59:00,12.022,12.022,11.937,11.972,250000.0
2006-08-04 04:02:00,12.019,12.019,11.918,11.956,300000.0
2006-08-04 04:03:00,11.908,12.032,11.908,11.992,200000.0
2006-08-04 04:05:00,12.026,12.026,11.925,11.965,200000.0
2006-08-04 04:12:00,12.005,12.005,11.913,11.949,200000.0
2006-08-04 04:16:00,11.992,11.992,11.879,11.925,350000.0
2006-08-04 04:17:00,11.977,11.977,11.952,11.952,100000.0
2006-08-04 04:18:00,11.922,12.044,11.922,11.998,600000.0
2006-08-04 04:21:00,12.006,12.031,11.93,11.959,300000.0
2006-08-04 04:27:00,12.018,12.018,11.937,11.973,200000.0
2006-08-04 04:30:00,12.036,12.036,11.934,11.939,400000.0
2006-08-04 04:31:00,11.91,12.0,11.91,11.989,150000.0
2006-08-04 04:32:00,11.92,12.017,11.911,12.016,300000.0
2006-08-04 04:37:00,12.035,12.035,11.935,11.974,200000.0
2006-08-04 04:44:00,11.972,12.055,11.972,12.026,300000.0
2006-08-04 04:49:00,11.96,12.018,11.906,12.018,400000.0
2006-08-04 04:50:00,11.997,12.021,11.951,12.021,300000.0
2006-08-04 04:52:00,12.061,12.061,11.953,12.044,200000.0
2006-08-04 04:57:00,12.06,12.089,11.998,11.998,250000.0
2006-08-04 04:58:00,12.022,12.097,11.993,12.036,250000.0
2006-08-04 04:59:00,12.071,12.073,11.99,11.99,200000.0
2006-08-04 05:00:00,12.022,12.06,11.978,12.037,350000.0
2006-08-04 05:01:00,11.996,12.086,11.953,11.989,400000.0
2006-08-04 05:02:00,12.043,12.056,11.976,11.976,150000.0
2006-08-04 05:04:00,11.956,11.963,11.956,11.959,150000.0
2006-08-04 05:06:00,12.058,12.117,11.963,11.998,350000.0
2006-08-04 05:07:00,11.998,12.063,11.949,11.949,400000.0
2006-08-04 05:09:00,12.093,12.093,12.053,12.053,300000.0
2006-08-04 05:10:00,12.045,12.049,12.045,12.049,100000.0
2006-08-04 05:16:00,12.059,12.059,11.956,11.994,200000.0
2006-08-04 05:25:00,11.945,12.082,11.945,12.082,100000.0
2006-08-04 05:28:00,12.016,12.074,11.967,12.033,500000.0
2006-08-04 05:29:00,12.038,12.066,11.963,11.963,400000.0
2006-08-04 05:30:00,12.011,12.011,11.879,11.879,650000.0
2006-08-04 05:31:00,12.038,12.074,12.0,12.0,250000.0
2006-08-04 05:34:00,12.036,12.036,11.906,11.984,700000.0
2006-08-04 05:35:00,12.004,12.02,11.887,11.961,400000.0
2006-08-04 05:38:00,11.983,11.983,11.885,11.923,200000.0
2006-08-04 05:41:00,11.978,12.026,11.914,12.008,450000.0
2006-08-04 05:42:00,11.943,11.993,11.924,11.95,350000.0
2006-08-04 05:43:00,12.016,12.078,11.927,11.927,500000.0
2006-08-04 05:44:00,12.044,12.044,11.947,12.04,250000.0
2006-08-04 05:50:00,11.928,12.009,11.928,11.962,500000.0
2006-08-04 05:51:00,11.995,12.032,11.953,12.002,450000.0
2006-08-04 05:55:00,11.949,12.006,11.899,11.95,350000.0
2006-08-04 05:56:00,12.051,12.076,11.976,12.047,350000.0
2006-08-04 05:58:00,12.009,12.026,11.92,11.953,250000.0
2006-08-04 05:59:00,11.957,12.019,11.945,11.989,400000.0
2006-08-04 06:01:00,11.913,12.024,11.913,11.967,400000.0
2006-08-04 06:02:00,11.99,12.087,11.933,11.937,400000.0
2006-08-04 06:03:00,12.03,12.053,11.949,11.949,300000.0
2006-08-04 06:04:00,12.032,12.096,11.95,11.991,500000.0
2006-08-04 06:06:00,11.962,12.003,11.909,11.909,250000.0
2006-08-04 06:12:00,11.956,12.046,11.956,12.001,150000.0
2006-08-04 06:13:00,12.01,12.01,11.922,11.952,350000.0
2006-08-04 06:14:00,11.94,12.04,11.937,12.04,250000.0
2006-08-04 06:15:00,11.993,12.034,11.908,12.034,400000.0
2006-08-04 06:19:00,12.005,12.005,11.913,11.949,200000.0
2006-08-04 06:21:00,11.948,12.042,11.926,12.042,500000.0
2006-08-04 06:23:00,11.921,12.073,11.921,12.053,600000.0
2006-08-04 06:24:00,11.993,12.039,11.971,12.009,400000.0
2006-08-04 06:26:00,12.007,12.008,11.914,11.914,400000.0
2006-08-04 06:29:00,12.043,12.065,12.013,12.013,300000.0
2006-08-04 06:30:00,11.997,12.041,11.921,12.041,200000.0
2006-08-04 06:31:00,12.006,12.036,11.927,11.939,450000.0
2006-08-04 06:32:00,12.046,12.058,11.918,11.95,500000.0
2006-08-04 06:33:00,11.905,12.006,11.905,12.0,350000.0
2006-08-04 06:34:00,11.967,12.041,11.909,12.041,400000.0
2006-08-04 06:35:00,11.99,11.994,11.99,11.994,100000.0
2006-08-04 06:36:00,12.002,12.002,11.92,11.92,100000.0
2006-08-04 06:37:00,12.017,12.032,11.89,12.025,550000.0
2006-08-04 06:38:00,11.94,12.028,11.891,12.005,500000.0
2006-08-04 06:43:00,11.941,12.039,11.931,11.942,450000.0
2006-08-04 06:44:00,11.988,12.034,11.898,12.034,450000.0
2006-08-04 06:47:00,12.04,12.067,11.94,12.038,550000.0
2006-08-04 06:48:00,11.992,12.032,11.992,12.032,100000.0
2006-08-04 06:51:00,12.032,12.032,11.972,11.995,400000.0
2006-08-04 06:52:00,11.939,12.027,11.939,12.004,300000.0
2006-08-04 07:00:00,11.944,12.028,11.885,11.991,400000.0
2006-08-04 07:01:00,12.006,12.006,11.911,11.911,100000.0
2006-08-04 07:02:00,12.023,12.069,11.99,12.069,250000.0
2006-08-04 07:03:00,12.019,12.062,11.955,11.974,400000.0
2006-08-04 07:04:00,11.927,11.988,11.927,11.942,200000.0
2006-08-04 07:05:00,11.96,12.007,11.882,11.954,450000.0
2006-08-04 07:07:00,11.989,12.012,11.923,11.942,400000.0
2006-08-04 07:09:00,11.954,12.035,11.938,12.021,450000.0
2006-08-04 07:12:00,11.875,12.018,11.875,12.016,400000.0
2006-08-04 07:13:00,11.925,11.972,11.86,11.873,400000.0
2006-08-04 07:16:00,11.992,12.033,11.992,12.033,100000.0
2006-08-04 07:19:00,11.937,12.036,11.929,11.929,250000.0
2006-08-04 07:22:00,11.931,12.001,11.906,11.97,250000.0
2006-08-04 07:23:00,11.921,12.009,11.884,11.884,300000.0
2006-08-04 07:24:00,12.004,12.004,11.864,11.867,500000.0
2006-08-04 07:27:00,11.901,11.901,11.901,11.901,50000.0
2006-08-04 07:31:00,11.952,11.958,11.952,11.958,100000.0
2006-08-04 07:32:00,11.918,11.978,11.899,11.935,250000.0
2006-08-04 07:37:00,11.883,12.023,11.883,11.98,450000.0
2006-08-04 07:38:00,11.997,11.997,11.909,11.968,400000.0
2006-08-04 07:39:00,11.993,12.017,11.92,12.017,350000.0
2006-08-04 07:41:00,12.054,12.079,11.942,11.942,250000.0
2006-08-04 07:45:00,11.945,12.034,11.915,12.019,400000.0
2006-08-04 07:48:00,12.004,12.011,11.932,12.008,200000.0
2006-08-04 07:54:00,11.975,12.033,11.96,11.96,300000.0
2006-08-04 07:55:00,11.921,12.034,11.905,12.034,350000.0
2006-08-04 07:56:00,12.009,12.084,11.943,11.943,350000.0
2006-08-04 07:59:00,11.978,11.978,11.962,11.962,100000.0
2006-08-04 08:00:00,12.018,12.037,12.018,12.037,100000.0
2006-08-04 08:02:00,11.914,12.035,11.903,11.942,750000.0
2006-08-04 08:03:00,11.929,12.028,11.929,12.005,450000.0
2006-08-04 08:04:00,11.958,12.071,11.924,11.924,300000.0
2006-08-04 08:05:00,11.947,12.04,11.901,11.978,550000.0
2006-08-04 08:06:00,11.958,12.023,11.926,11.966,400000.0
2006-08-04 08:07:00,12.047,12.055,11.936,12.055,500000.0
2006-08-04 08:13:00,12.056,12.056,11.916,11.946,400000.0
2006-08-04 08:14:00,11.943,12.062,11.939,12.017,400000.0
2006-08-04 08:16:00,11.976,12.031,11.97,12.0,250000.0
2006-08-04 08:21:00,11.946,12.039,11.923,11.953,550000.0
2006-08-04 08:23:00,11.919,12.053,11.919,12.049,350000.0
2006-08-04 08:24:00,12.046,12.046,11.948,11.948,250000.0
2006-08-04 08:25:00,11.928,12.051,11.928,12.034,350000.0
2006-08-04 08:26:00,12.025,12.025,11.908,12.02,500000.0
2006-08-04 08:27:00,11.971,12.023,11.971,12.023,250000.0
2006-08-04 08:28:00,12.039,12.076,11.968,12.023,450000.0
2006-08-04 08:31:00,11.944,12.019,11.944,11.968,400000.0
2006-08-04 08:35:00,12.057,12.057,11.939,11.96,400000.0
2006-08-04 08:36:00,12.02,12.043,11.925,11.955,800000.0
2006-08-04 08:38:00,12.028,12.071,11.926,11.949,650000.0
2006-08-04 08:39:00,11.981,12.031,11.917,11.917,250000.0
2006-08-04 08:48:00,11.942,11.996,11.94,11.956,450000.0
2006-08-04 08:49:00,12.033,12.033,11.924,11.98,400000.0
2006-08-04 08:51:00,11.998,12.048,11.953,12.005,350000.0
2006-08-04 08:52:00,11.961,12.068,11.952,12.035,450000.0
2006-08-04 08:53:00,12.061,12.083,12.009,12.059,400000.0
2006-08-04 08:55:00,12.066,12.101,11.952,12.067,500000.0
2006-08-04 08:56:00,11.965,12.066,11.931,12.024,550000.0
2006-08-04 08:57:00,12.039,12.067,11.971,12.039,550000.0
2006-08-04 08:58:00,12.079,12.079,11.955,11.962,400000.0
2006-08-04 09:03:00,11.984,12.046,11.928,11.928,300000.0
2006-08-04 09:04:00,12.021,12.106,11.932,12.106,400000.0
2006-08-04 09:05:00,12.044,12.083,11.952,12.052,400000.0
2006-08-04 09:11:00,12.052,12.052,11.966,11.987,550000.0
2006-08-04 09:17:00,12.069,12.069,11.937,12.028,550000.0
2006-08-04 09:18:00,12.028,12.064,11.951,12.021,400000.0
2006-08-04 09:21:00,11.995,12.05,11.968,12.05,550000.0
2006-08-04 09:23:00,11.924,12.015,11.878,12.006,450000.0
2006-08-04 09:28:00,11.976,12.039,11.959,12.026,350000.0
2006-08-04 09:31:00,12.02,12.02,11.945,12.013,400000.0
2006-08-04 09:37:00,12.022,12.068,11.934,12.026,400000.0
2006-08-04 09:38:00,11.967,12.041,11.914,12.036,450000.0
2006-08-04 09:39:00,12.075,12.082,11.947,12.068,500000.0
2006-08-04 09:40:00,11.957,12.054,11.862,11.894,550000.0
2006-08-04 09:41:00,11.988,12.051,11.939,11.939,350000.0
2006-08-04 09:46:00,11.988,11.988,11.972,11.972,100000.0
2006-08-04 09:51:00,11.997,12.064,11.968,12.024,350000.0
2006-08-04 09:55:00,12.039,12.064,11.957,11.972,400000.0
2006-08-04 09:59:00,11.994,12.087,11.958,12.062,450000.0
2006-08-04 10:02:00,11.917,12.022,11.917,12.001,350000.0
2006-08-04 10:05:00,11.924,12.052,11.921,12.052,400000.0
2006-08-04 10:08:00,12.062,12.073,11.926,12.073,300000.0
2006-08-04 10:09:00,12.087,12.087,11.94,12.069,450000.0
2006-08-04 10:10:00,12.057,12.087,11.957,12.085,550000.0
2006-08-04 10:12:00,12.058,12.058,11.926,12.001,350000.0
2006-08-04 10:16:00,11.927,12.057,11.927,12.035,400000.0
2006-08-04 10:23:00,12.087,12.122,11.988,12.072,450000.0
2006-08-04 10:26:00,12.123,12.152,12.031,12.031,350000.0
2006-08-04 10:28:00,12.098,12.098,11.936,11.978,350000.0
2006-08-04 10:29:00,12.098,12.12,11.977,12.074,900000.0
2006-08-04 10:30:00,12.016,12.09,11.957,12.025,400000.0
2006-08-04 10:34:00,12.104,12.104,11.957,12.049,500000.0
2006-08-04 10:35:00,11.981,12.089,11.977,12.017,400000.0
2006-08-04 10:36:00,12.0,12.09,11.975,11.986,500000.0
2006-08-04 10:37:00,12.083,12.083,11.949,11.989,400000.0
2006-08-04 10:38:00,11.938,12.067,11.938,12.053,400000.0
2006-08-04 10:39:00,12.081,12.128,11.976,11.976,650000.0
2006-08-04 10:40:00,12.067,12.078,11.966,12.069,550000.0
2006-08-04 10:41:00,12.072,12.115,11.991,11.991,350000.0
2006-08-04 10:43:00,12.068,12.15,12.01,12.011,400000.0
2006-08-04 10:44:00,12.069,12.124,11.957,12.092,900000.0
2006-08-04 10:46:00,12.078,12.132,12.003,12.132,400000.0
2006-08-04 10:48:00,12.071,12.182,12.045,12.151,450000.0
2006-08-04 10:49:00,12.151,12.156,12.036,12.036,600000.0
2006-08-04 10:50:00,12.1,12.1,11.986,12.007,800000.0
2006-08-04 10:51:00,12.108,12.144,12.01,12.129,550000.0
2006-08-04 10:52:00,12.07,12.097,11.942,12.084,950000.0
2006-08-04 10:53:00,12.084,12.118,11.972,12.032,500000.0
2006-08-04 10:54:00,12.089,12.1,11.989,12.096,400000.0
2006-08-04 10:55:00,12.087,12.13,11.993,12.08,800000.0
2006-08-04 10:57:00,12.079,12.116,11.952,12.076,450000.0
2006-08-04 10:58:00,12.012,12.133,11.983,12.053,350000.0
2006-08-04 10:59:00,12.081,12.081,11.947,11.947,450000.0
2006-08-04 11:00:00,12.028,12.114,11.977,12.008,350000.0
2006-08-04 11:02:00,12.123,12.14,12.011,12.069,400000.0
2006-08-04 11:04:00,12.127,12.139,12.033,12.127,400000.0
2006-08-04 11:05:00,11.991,12.155,11.984,12.041,550000.0
2006-08-04 11:08:00,12.066,12.204,12.06,12.152,350000.0
2006-08-04 11:09:00,12.124,12.124,12.018,12.112,500000.0
2006-08-04 11:13:00,12.106,12.144,12.017,12.132,500000.0
2006-08-04 11:17:00,12.118,12.135,12.01,12.135,350000.0
2006-08-04 11:18:00,12.054,12.116,12.052,12.07,350000.0
2006-08-04 11:20:00,12.086,12.119,12.009,12.042,400000.0
2006-08-04 11:21:00,12.105,12.105,11.962,12.085,450000.0
2006-08-04 11:23:00,11.991,12.139,11.991,12.021,500000.0
2006-08-04 11:24:00,12.039,12.104,11.946,12.069,550000.0
2006-08-04 11:25:00,12.061,12.164,12.059,12.061,550000.0
2006-08-04 11:26:00,12.127,12.127,12.013,12.108,400000.0
2006-08-04 11:27:00,12.001,12.11,12.001,12.11,500000.0
2006-08-04 11:28:00,11.997,12.076,11.98,12.07,350000.0
2006-08-04 11:31:00,12.073,12.104,11.991,12.055,350000.0
2006-08-04 11:35:00,12.066,12.126,11.988,12.053,450000.0
2006-08-04 11:36:00,12.001,12.1,11.952,12.026,550000.0
2006-08-04 11:39:00,12.018,12.107,11.983,12.011,350000.0
2006-08-04 11:41:00,11.979,12.067,11.979,12.019,350000.0
2006-08-04 11:42:00,11.99,12.091,11.99,12.091,350000.0
2006-08-04 11:45:00,12.025,12.101,12.016,12.087,550000.0
2006-08-04 11:46:00,12.077,12.128,12.001,12.025,400000.0
2006-08-04 11:50:00,12.073,12.139,12.022,12.139,350000.0
2006-08-04 11:51:00,12.011,12.141,12.011,12.104,450000.0
2006-08-04 11:52:00,12.039,12.162,12.018,12.154,450000.0
2006-08-04 11:53:00,12.046,12.158,12.046,12.069,400000.0
2006-08-04 11:55:00,12.082,12.15,12.026,12.15,350000.0
2006-08-04 11:57:00,12.148,12.148,12.034,12.109,450000.0
2006-08-04 12:01:00,12.121,12.121,11.994,12.02,500000.0
2006-08-04 12:03:00,11.994,12.099,11.984,12.074,550000.0
2006-08-04 12:05:00,12.114,12.187,12.057,12.096,350000.0
2006-08-04 12:06:00,12.132,12.146,12.077,12.146,350000.0
2006-08-04 12:07:00,12.135,12.135,11.968,12.066,450000.0
2006-08-04 12:08:00,12.126,12.179,12.03,12.179,450000.0
2006-08-04 12:09:00,12.059,12.136,12.033,12.054,350000.0
2006-08-04 12:10:00,12.091,12.122,12.022,12.082,400000.0
2006-08-04 12:11:00,12.062,12.12,12.028,12.05,300000.0
2006-08-04 12:12:00,12.004,12.132,12.004,12.039,350000.0
2006-08-04 12:14:00,12.134,12.183,12.057,12.057,550000.0
2006-08-04 12:15:00,12.063,12.134,12.002,12.047,400000.0
2006-08-04 12:16:00,12.07,12.132,12.014,12.068,400000.0
2006-08-04 12:17:00,12.11,12.143,12.087,12.137,400000.0
2006-08-04 12:18:00,12.141,12.155,12.067,12.067,450000.0
2006-08-04 12:19:00,12.094,12.199,12.048,12.064,450000.0
2006-08-04 12:20:00,12.091,12.168,12.032,12.102,500000.0
2006-08-04 12:21:00,12.152,12.182,12.065,12.146,500000.0
2006-08-04 12:22:00,12.188,12.189,12.086,12.156,400000.0
2006-08-04 12:23:00,12.183,12.197,12.065,12.075,400000.0
2006-08-04 12:24:00,12.21,12.216,12.127,12.182,600000.0
2006-08-04 12:25:00,12.203,12.204,12.106,12.185,450000.0
2006-08-04 12:27:00,12.177,12.207,12.09,12.17,550000.0
2006-08-04 12:29:00,12.174,12.251,12.071,12.096,500000.0
2006-08-04 12:30:00,12.086,12.209,12.086,12.209,450000.0
2006-08-04 12:31:00,12.168,12.179,12.117,12.165,350000.0
2006-08-04 12:32:00,12.046,12.189,12.046,12.087,300000.0
2006-08-04 12:33:00,12.203,12.223,12.101,12.101,250000.0
2006-08-04 12:34:00,12.084,12.201,12.056,12.056,450000.0
2006-08-04 12:35:00,12.182,12.182,12.047,12.047,350000.0
2006-08-04 12:36:00,12.184,12.184,12.058,12.148,350000.0
2006-08-04 12:37:00,12.194,12.212,12.115,12.115,500000.0
2006-08-04 12:38:00,12.161,12.179,12.042,12.107,450000.0
2006-08-04 12:39:00,12.137,12.144,12.005,12.104,450000.0
2006-08-04 12:40:00,12.092,12.186,12.033,12.094,450000.0
2006-08-04 12:42:00,12.056,12.197,12.056,12.141,550000.0
2006-08-04 12:43:00,12.127,12.175,12.065,12.09,500000.0
2006-08-04 12:44:00,12.14,12.197,12.06,12.075,450000.0
2006-08-04 12:45:00,12.117,12.196,12.059,12.102,400000.0
2006-08-04 12:47:00,12.094,12.179,12.035,12.092,350000.0
2006-08-04 12:50:00,12.105,12.203,12.066,12.067,400000.0
2006-08-04 12:51:00,12.075,12.227,12.075,12.187,500000.0
2006-08-04 12:53:00,12.036,12.141,12.036,12.116,500000.0
2006-08-04 12:54:00,12.138,12.168,12.056,12.103,450000.0
2006-08-04 12:56:00,12.134,12.189,12.048,12.083,450000.0
2006-08-04 12:57:00,12.116,12.141,12.018,12.018,400000.0
2006-08-04 12:58:00,12.085,12.176,12.046,12.056,400000.0
2006-08-04 12:59:00,12.094,12.138,12.02,12.127,450000.0
2006-08-04 13:02:00,12.042,12.139,12.029,12.092,400000.0
2006-08-04 13:03:00,12.098,12.168,12.023,12.023,450000.0
2006-08-04 13:04:00,12.085,12.156,12.027,12.03,450000.0
2006-08-04 13:05:00,11.998,12.12,11.998,12.12,400000.0
2006-08-04 13:06:00,12.156,12.156,12.002,12.103,450000.0
2006-08-04 13:08:00,12.071,12.19,12.059,12.075,400000.0
2006-08-04 13:11:00,12.065,12.152,12.065,12.135,400000.0
2006-08-04 13:12:00,12.135,12.142,12.028,12.03,550000.0
2006-08-04 13:14:00,12.017,12.161,12.017,12.138,350000.0
2006-08-04 13:16:00,12.112,12.112,11.997,12.103,350000.0
2006-08-04 13:17:00,12.133,12.154,12.038,12.154,450000.0
2006-08-04 13:18:00,11.985,12.147,11.985,12.147,400000.0
2006-08-04 13:20:00,12.075,12.143,12.043,12.089,500000.0
2006-08-04 13:22:00,12.044,12.156,12.03,12.06,400000.0
2006-08-04 13:23:00,12.08,12.158,12.019,12.029,350000.0
2006-08-04 13:25:00,12.142,12.176,12.078,12.176,350000.0
2006-08-04 13:28:00,12.138,12.184,12.049,12.089,400000.0
2006-08-04 13:30:00,12.191,12.215,12.089,12.09,450000.0
2006-08-04 13:31:00,12.064,12.157,12.064,12.146,450000.0
2006-08-04 13:32:00,12.061,12.14,12.003,12.003,500000.0
2006-08-04 13:34:00,12.02,12.158,12.02,12.05,350000.0
2006-08-04 13:35:00,12.115,12.183,12.067,12.067,400000.0
2006-08-04 13:36:00,12.115,12.188,12.052,12.145,450000.0
2006-08-04 13:37:00,12.061,12.15,12.061,12.15,350000.0
2006-08-04 13:38:00,12.112,12.182,12.067,12.176,400000.0
2006-08-04 13:39:00,12.13,12.166,12.05,12.125,500000.0
2006-08-04 13:40:00,12.122,12.168,12.05,12.166,350000.0
2006-08-04 13:41:00,12.046,12.154,12.03,12.154,400000.0
2006-08-04 13:42:00,12.168,12.168,12.078,12.153,350000.0
2006-08-04 13:43:00,12.156,12.157,12.021,12.144,500000.0
2006-08-04 13:45:00,12.081,12.203,12.063,12.165,400000.0
2006-08-04 13:46:00,12.097,12.181,12.078,12.121,450000.0
2006-08-04 13:48:00,12.131,12.154,12.035,12.115,400000.0
2006-08-04 13:49:00,12.043,12.177,12.043,12.139,350000.0
2006-08-04 13:50:00,12.078,12.123,12.045,12.123,450000.0
2006-08-04 13:52:00,12.187,12.198,12.071,12.172,350000.0
2006-08-04 13:53:00,12.091,12.2,12.038,12.1,450000.0
2006-08-04 13:55:00,12.114,12.16,12.078,12.118,350000.0
2006-08-04 13:56:00,12.147,12.158,12.011,12.011,400000.0
2006-08-04 13:58:00,12.01,12.16,12.01,12.16,700000.0
2006-08-04 13:59:00,12.111,12.136,12.028,12.107,400000.0
2006-08-04 14:01:00,12.09,12.156,12.02,12.156,400000.0
2006-08-04 14:04:00,12.047,12.17,12.047,12.17,350000.0
2006-08-04 14:06:00,12.168,12.19,12.079,12.171,350000.0
2006-08-04 14:07:00,12.16,12.182,12.064,12.149,400000.0
2006-08-04 14:09:00,12.05,12.136,12.048,12.054,550000.0
2006-08-04 14:10:00,12.037,12.132,12.037,12.078,350000.0
2006-08-04 14:13:00,12.134,12.153,12.059,12.074,350000.0
2006-08-04 14:18:00,12.071,12.185,12.071,12.177,400000.0
2006-08-04 14:19:00,12.145,12.196,12.065,12.196,500000.0
2006-08-04 14:20:00,12.08,12.178,12.08,12.084,350000.0
2006-08-04 14:21:00,12.055,12.163,12.013,12.084,450000.0
2006-08-04 14:22:00,12.152,12.221,12.056,12.056,450000.0
2006-08-04 14:24:00,12.176,12.183,12.108,12.182,400000.0
2006-08-04 14:25:00,12.123,12.247,12.123,12.169,350000.0
2006-08-04 14:26:00,12.185,12.276,12.126,12.194,350000.0
2006-08-04 14:27:00,12.198,12.243,12.135,12.239,400000.0
2006-08-04 14:28:00,12.205,12.247,12.156,12.192,400000.0
2006-08-04 14:29:00,12.195,12.246,12.11,12.221,350000.0
2006-08-04 14:30:00,12.175,12.278,12.153,12.153,550000.0
2006-08-04 14:31:00,12.21,12.297,12.169,12.272,400000.0
2006-08-04 14:32:00,12.255,12.338,12.223,12.257,500000.0
2006-08-04 14:33:00,12.354,12.428,12.223,12.331,450000.0
2006-08-04 14:34:00,12.422,12.554,12.422,12.44,450000.0
2006-08-04 14:35:00,12.52,12.52,12.38,12.399,350000.0
2006-08-04 14:36:00,12.451,12.451,12.292,12.404,400000.0
2006-08-04 14:37:00,12.325,12.457,12.293,12.447,550000.0
2006-08-04 14:38:00,12.402,12.444,12.352,12.438,400000.0
2006-08-04 14:39:00,12.449,12.462,12.317,12.348,500000.0
2006-08-04 14:40:00,12.415,12.472,12.372,12.414,400000.0
2006-08-04 14:41:00,12.393,12.51,12.393,12.482,550000.0
2006-08-04 14:42:00,12.395,12.484,12.375,12.463,400000.0
2006-08-04 14:43:00,12.475,12.502,12.374,12.496,500000.0
2006-08-04 14:44:00,12.388,12.522,12.383,12.497,450000.0
2006-08-04 14:45:00,12.486,12.501,12.426,12.47,400000.0
2006-08-04 14:46:00,12.464,12.505,12.434,12.472,350000.0
2006-08-04 14:47:00,12.48,12.48,12.339,12.45,350000.0
2006-08-04 14:48:00,12.434,12.461,12.368,12.442,400000.0
2006-08-04 14:49:00,12.488,12.531,12.344,12.344,500000.0
2006-08-04 14:50:00,12.357,12.474,12.338,12.339,400000.0
2006-08-04 14:51:00,12.484,12.491,12.406,12.462,350000.0
2006-08-04 14:52:00,12.486,12.486,12.396,12.424,450000.0
2006-08-04 14:53:00,12.39,12.466,12.364,12.4,400000.0
2006-08-04 14:54:00,12.315,12.445,12.291,12.345,550000.0
2006-08-04 14:55:00,12.381,12.405,12.29,12.29,450000.0
2006-08-04 14:56:00,12.413,12.463,12.323,12.426,550000.0
2006-08-04 14:57:00,12.467,12.503,12.409,12.488,450000.0
2006-08-04 14:58:00,12.399,12.464,12.338,12.408,400000.0
2006-08-04 14:59:00,12.373,12.502,12.367,12.475,550000.0
2006-08-04 15:00:00,12.347,12.476,12.347,12.383,450000.0
2006-08-04 15:01:00,12.433,12.473,12.374,12.438,450000.0
2006-08-04 15:02:00,12.347,12.445,12.326,12.379,450000.0
2006-08-04 15:03:00,12.398,12.472,12.298,12.472,500000.0
2006-08-04 15:04:00,12.401,12.449,12.319,12.32,550000.0
2006-08-04 15:05:00,12.297,12.462,12.297,12.39,550000.0
2006-08-04 15:06:00,12.471,12.471,12.418,12.418,400000.0
2006-08-04 15:07:00,12.376,12.492,12.36,12.406,350000.0
2006-08-04 15:08:00,12.358,12.492,12.352,12.452,500000.0
2006-08-04 15:09:00,12.474,12.507,12.378,12.378,450000.0
2006-08-04 15:10:00,12.338,12.45,12.296,12.361,400000.0
2006-08-04 15:11:00,12.385,12.559,12.385,12.387,500000.0
2006-08-04 15:12:00,12.445,12.445,12.395,12.431,250000.0
2006-08-04 15:13:00,12.42,12.452,12.359,12.45,400000.0
2006-08-04 15:14:00,12.45,12.45,12.349,12.413,350000.0
2006-08-04 15:15:00,12.315,12.429,12.312,12.379,400000.0
2006-08-04 15:16:00,12.431,12.47,12.308,12.397,350000.0
2006-08-04 15:17:00,12.391,12.468,12.317,12.399,450000.0
2006-08-04 15:18:00,12.449,12.449,12.287,12.359,400000.0
2006-08-04 15:19:00,12.385,12.459,12.349,12.394,450000.0
2006-08-04 15:20:00,12.349,12.436,12.344,12.436,400000.0
2006-08-04 15:21:00,12.409,12.446,12.346,12.446,250000.0
2006-08-04 15:22:00,12.395,12.456,12.374,12.421,450000.0
2006-08-04 15:23:00,12.367,12.435,12.367,12.435,400000.0
2006-08-04 15:24:00,12.398,12.413,12.286,12.413,350000.0
2006-08-04 15:25:00,12.412,12.451,12.303,12.403,350000.0
2006-08-04 15:26:00,12.327,12.423,12.32,12.32,550000.0
2006-08-04 15:27:00,12.334,12.461,12.329,12.349,350000.0
2006-08-04 15:28:00,12.326,12.429,12.325,12.412,350000.0
2006-08-04 15:29:00,12.314,12.43,12.314,12.337,450000.0
2006-08-04 15:30:00,12.405,12.43,12.318,12.423,450000.0
2006-08-04 15:31:00,12.351,12.455,12.331,12.331,500000.0
2006-08-04 15:32:00,12.335,12.4,12.283,12.4,450000.0
2006-08-04 15:33:00,12.378,12.378,12.27,12.358,400000.0
2006-08-04 15:34:00,12.277,12.407,12.257,12.257,400000.0
2006-08-04 15:35:00,12.339,12.436,12.325,12.393,400000.0
2006-08-04 15:36:00,12.415,12.471,12.353,12.471,550000.0
2006-08-04 15:37:00,12.368,12.498,12.366,12.442,400000.0
2006-08-04 15:38:00,12.407,12.507,12.407,12.441,450000.0
2006-08-04 15:39:00,12.46,12.493,12.379,12.379,300000.0
2006-08-04 15:40:00,12.363,12.51,12.363,12.378,450000.0
2006-08-04 15:41:00,12.331,12.464,12.331,12.409,400000.0
2006-08-04 15:42:00,12.442,12.442,12.341,12.36,350000.0
2006-08-04 15:43:00,12.37,12.424,12.313,12.32,450000.0
2006-08-04 15:44:00,12.438,12.463,12.359,12.454,350000.0
2006-08-04 15:45:00,12.473,12.473,12.378,12.461,450000.0
2006-08-04 15:46:00,12.361,12.47,12.361,12.384,400000.0
2006-08-04 15:47:00,12.473,12.503,12.365,12.365,550000.0
2006-08-04 15:48:00,12.381,12.455,12.349,12.349,350000.0
2006-08-04 15:49:00,12.426,12.493,12.416,12.474,350000.0
2006-08-04 15:50:00,12.379,12.479,12.355,12.479,550000.0
2006-08-04 15:51:00,12.46,12.505,12.372,12.382,350000.0
2006-08-04 15:52:00,12.372,12.514,12.372,12.375,350000.0
2006-08-04 15:53:00,12.475,12.512,12.382,12.455,500000.0
2006-08-04 15:54:00,12.481,12.492,12.43,12.492,450000.0
2006-08-04 15:55:00,12.352,12.494,12.352,12.464,500000.0
2006-08-04 15:56:00,12.337,12.524,12.337,12.433,450000.0
2006-08-04 15:57:00,12.409,12.467,12.409,12.444,450000.0
2006-08-04 15:58:00,12.423,12.541,12.423,12.541,500000.0
2006-08-04 15:59:00,12.524,12.524,12.379,12.421,450000.0
2006-08-04 16:00:00,12.48,12.48,12.346,12.459,500000.0
2006-08-04 16:01:00,12.488,12.488,12.379,12.382,400000.0
2006-08-04 16:02:00,12.37,12.517,12.357,12.442,550000.0
2006-08-04 16:03:00,12.499,12.499,12.356,12.441,450000.0
2006-08-04 16:04:00,12.384,12.501,12.367,12.455,550000.0
2006-08-04 16:05:00,12.456,12.456,12.354,12.354,450000.0
2006-08-04 16:06:00,12.387,12.494,12.349,12.474,350000.0
2006-08-04 16:07:00,12.412,12.476,12.361,12.361,500000.0
2006-08-04 16:08:00,12.327,12.452,12.327,12.383,550000.0
2006-08-04 16:09:00,12.347,12.487,12.347,12.487,350000.0
2006-08-04 16:10:00,12.46,12.464,12.367,12.457,500000.0
2006-08-04 16:11:00,12.324,12.446,12.304,12.304,500000.0
2006-08-04 16:12:00,12.369,12.427,12.361,12.368,350000.0
2006-08-04 16:13:00,12.352,12.453,12.33,12.453,450000.0
2006-08-04 16:14:00,12.443,12.443,12.304,12.385,500000.0
2006-08-04 16:15:00,12.463,12.488,12.339,12.345,350000.0
2006-08-04 16:16:00,12.43,12.5,12.386,12.462,550000.0
2006-08-04 16:17:00,12.446,12.47,12.354,12.354,350000.0
2006-08-04 16:18:00,12.464,12.464,12.317,12.417,400000.0
2006-08-04 16:19:00,12.396,12.45,12.317,12.368,350000.0
2006-08-04 16:20:00,12.476,12.487,12.346,12.346,550000.0
2006-08-04 16:21:00,12.349,12.438,12.304,12.434,500000.0
2006-08-04 16:22:00,12.427,12.427,12.313,12.383,450000.0
2006-08-04 16:23:00,12.361,12.441,12.336,12.337,400000.0
2006-08-04 16:24:00,12.421,12.531,12.366,12.48,550000.0
2006-08-04 16:25:00,12.436,12.472,12.405,12.471,350000.0
2006-08-04 16:26:00,12.453,12.473,12.343,12.343,550000.0
2006-08-04 16:27:00,12.36,12.48,12.36,12.447,500000.0
2006-08-04 16:28:00,12.456,12.497,12.396,12.476,400000.0
2006-08-04 16:29:00,12.366,12.459,12.366,12.369,500000.0
2006-08-04 16:30:00,12.367,12.46,12.338,12.419,550000.0
2006-08-04 16:31:00,12.362,12.457,12.321,12.392,400000.0
2006-08-04 16:32:00,12.376,12.492,12.356,12.356,300000.0
2006-08-04 16:33:00,12.362,12.461,12.35,12.401,350000.0
2006-08-04 16:34:00,12.388,12.453,12.349,12.439,350000.0
2006-08-04 16:35:00,12.376,12.493,12.345,12.373,500000.0
2006-08-04 16:36:00,12.474,12.474,12.387,12.394,500000.0
2006-08-04 16:37:00,12.448,12.448,12.329,12.342,500000.0
2006-08-04 16:38:00,12.271,12.396,12.265,12.292,450000.0
2006-08-04 16:39:00,12.369,12.45,12.326,12.406,500000.0
2006-08-04 16:40:00,12.347,12.454,12.329,12.406,550000.0
2006-08-04 16:41:00,12.32,12.407,12.32,12.328,350000.0
2006-08-04 16:42:00,12.343,12.476,12.343,12.426,500000.0
2006-08-04 16:43:00,12.282,12.422,12.282,12.349,350000.0
2006-08-04 16:44:00,12.424,12.424,12.284,12.284,400000.0
2006-08-04 16:45:00,12.312,12.393,12.312,12.359,400000.0
2006-08-04 16:46:00,12.344,12.415,12.333,12.401,350000.0
2006-08-04 16:47:00,12.357,12.49,12.347,12.379,600000.0
2006-08-04 16:48:00,12.434,12.455,12.336,12.387,500000.0
2006-08-04 16:49:00,12.401,12.455,12.333,12.333,450000.0
2006-08-04 16:50:00,12.389,12.389,12.307,12.369,150000.0
2006-08-04 16:51:00,12.43,12.463,12.335,12.335,400000.0
2006-08-04 16:52:00,12.345,12.461,12.327,12.461,450000.0
2006-08-04 16:53:00,12.386,12.446,12.324,12.358,350000.0
2006-08-04 16:54:00,12.358,12.502,12.338,12.381,450000.0
2006-08-04 16:55:00,12.444,12.449,12.319,12.373,550000.0
2006-08-04 16:56:00,12.352,12.463,12.309,12.329,400000.0
2006-08-04 16:57:00,12.329,12.423,12.314,12.314,300000.0
2006-08-04 16:58:00,12.327,12.434,12.32,12.379,500000.0
2006-08-04 16:59:00,12.321,12.428,12.296,12.296,400000.0
2006-08-04 17:00:00,12.383,12.383,12.261,12.261,350000.0
2006-08-04 17:01:00,12.297,12.404,12.249,12.286,500000.0
2006-08-04 17:02:00,12.3,12.391,12.272,12.332,400000.0
2006-08-04 17:03:00,12.295,12.377,12.248,12.337,500000.0
2006-08-04 17:04:00,12.312,12.404,12.266,12.322,350000.0
2006-08-04 17:05:00,12.357,12.36,12.214,12.314,400000.0
2006-08-04 17:06:00,12.333,12.333,12.129,12.23,350000.0
2006-08-04 17:07:00,12.264,12.284,12.122,12.213,500000.0
2006-08-04 17:08:00,12.164,12.315,12.164,12.234,500000.0
2006-08-04 17:09:00,12.267,12.293,12.143,12.191,450000.0
2006-08-04 17:10:00,12.291,12.371,12.254,12.323,350000.0
2006-08-04 17:11:00,12.395,12.395,12.25,12.28,400000.0
2006-08-04 17:12:00,12.349,12.387,12.305,12.314,400000.0
2006-08-04 17:13:00,12.352,12.354,12.236,12.354,450000.0
2006-08-04 17:14:00,12.294,12.338,12.223,12.338,550000.0
2006-08-04 17:15:00,12.237,12.339,12.217,12.285,350000.0
2006-08-04 17:16:00,12.344,12.344,12.217,12.29,450000.0
2006-08-04 17:17:00,12.314,12.358,12.29,12.314,300000.0
2006-08-04 17:18:00,12.31,12.356,12.268,12.356,350000.0
2006-08-04 17:19:00,12.261,12.377,12.261,12.337,450000.0
2006-08-04 17:20:00,12.305,12.367,12.221,12.244,350000.0
2006-08-04 17:21:00,12.225,12.328,12.204,12.204,500000.0
2006-08-04 17:22:00,12.302,12.326,12.276,12.294,250000.0
2006-08-04 17:23:00,12.217,12.317,12.206,12.294,550000.0
2006-08-04 17:24:00,12.302,12.304,12.189,12.204,350000.0
2006-08-04 17:25:00,12.289,12.316,12.212,12.316,400000.0
2006-08-04 17:26:00,12.195,12.315,12.195,12.262,450000.0
2006-08-04 17:27:00,12.266,12.301,12.185,12.272,400000.0
2006-08-04 17:28:00,12.234,12.299,12.176,12.177,550000.0
2006-08-04 17:29:00,12.199,12.313,12.199,12.287,500000.0
2006-08-04 17:30:00,12.172,12.301,12.172,12.275,450000.0
2006-08-04 17:31:00,12.253,12.331,12.198,12.296,600000.0
2006-08-04 17:32:00,12.257,12.343,12.24,12.313,400000.0
2006-08-04 17:33:00,12.309,12.329,12.212,12.329,400000.0
2006-08-04 17:34:00,12.346,12.448,12.306,12.397,450000.0
2006-08-04 17:35:00,12.312,12.369,12.246,12.306,500000.0
2006-08-04 17:36:00,12.338,12.4,12.265,12.393,450000.0
2006-08-04 17:37:00,12.384,12.384,12.219,12.291,550000.0
2006-08-04 17:38:00,12.277,12.376,12.277,12.281,400000.0
2006-08-04 17:39:00,12.32,12.342,12.245,12.257,350000.0
2006-08-04 17:40:00,12.257,12.34,12.257,12.328,500000.0
2006-08-04 17:41:00,12.323,12.323,12.226,12.254,300000.0
2006-08-04 17:43:00,12.383,12.445,12.272,12.288,400000.0
2006-08-04 17:44:00,12.366,12.398,12.288,12.344,450000.0
2006-08-04 17:45:00,12.253,12.343,12.24,12.265,550000.0
2006-08-04 17:46:00,12.252,12.361,12.201,12.331,550000.0
2006-08-04 17:47:00,12.346,12.367,12.215,12.28,400000.0
2006-08-04 17:48:00,12.359,12.381,12.253,12.381,400000.0
2006-08-04 17:49:00,12.343,12.393,12.3,12.352,350000.0
2006-08-04 17:50:00,12.342,12.372,12.256,12.256,550000.0
2006-08-04 17:52:00,12.331,12.411,12.273,12.274,350000.0
2006-08-04 17:53:00,12.343,12.422,12.326,12.329,500000.0
2006-08-04 17:54:00,12.338,12.413,12.315,12.407,350000.0
2006-08-04 17:55:00,12.277,12.369,12.271,12.35,350000.0
2006-08-04 17:56:00,12.254,12.397,12.235,12.315,400000.0
2006-08-04 17:57:00,12.346,12.346,12.269,12.33,400000.0
2006-08-04 17:58:00,12.359,12.378,12.282,12.342,450000.0
2006-08-04 17:59:00,12.263,12.386,12.243,12.386,350000.0
2006-08-04 18:00:00,12.324,12.431,12.324,12.395,350000.0
2006-08-04 18:01:00,12.353,12.422,12.255,12.347,450000.0
2006-08-04 18:02:00,12.294,12.397,12.275,12.366,500000.0
2006-08-04 18:03:00,12.36,12.397,12.32,12.373,350000.0
2006-08-04 18:04:00,12.413,12.425,12.272,12.336,400000.0
2006-08-04 18:05:00,12.355,12.454,12.33,12.426,550000.0
2006-08-04 18:06:00,12.37,12.438,12.301,12.301,450000.0
2006-08-04 18:07:00,12.421,12.421,12.273,12.403,400000.0
2006-08-04 18:09:00,12.403,12.403,12.255,12.315,500000.0
2006-08-04 18:10:00,12.379,12.408,12.312,12.408,400000.0
2006-08-04 18:11:00,12.318,12.429,12.277,12.4,700000.0
2006-08-04 18:12:00,12.37,12.407,12.299,12.407,250000.0
2006-08-04 18:14:00,12.373,12.428,12.319,12.347,550000.0
2006-08-04 18:15:00,12.395,12.396,12.309,12.346,300000.0
2006-08-04 18:16:00,12.3,12.413,12.268,12.304,650000.0
2006-08-04 18:17:00,12.316,12.437,12.316,12.41,200000.0
2006-08-04 18:19:00,12.371,12.372,12.314,12.366,200000.0
2006-08-04 18:20:00,12.285,12.376,12.239,12.341,400000.0
2006-08-04 18:21:00,12.335,12.436,12.324,12.374,550000.0
2006-08-04 18:22:00,12.36,12.376,12.285,12.317,400000.0
2006-08-04 18:24:00,12.406,12.423,12.309,12.392,400000.0
2006-08-04 18:25:00,12.303,12.367,12.267,12.304,500000.0
2006-08-04 18:26:00,12.331,12.43,12.323,12.411,550000.0
2006-08-04 18:27:00,12.39,12.407,12.327,12.327,250000.0
2006-08-04 18:29:00,12.312,12.409,12.287,12.409,350000.0
2006-08-04 18:30:00,12.384,12.408,12.291,12.364,450000.0
2006-08-04 18:31:00,12.371,12.371,12.265,12.353,350000.0
2006-08-04 18:32:00,12.334,12.386,12.27,12.339,450000.0
2006-08-04 18:33:00,12.363,12.389,12.286,12.289,300000.0
2006-08-04 18:34:00,12.36,12.386,12.287,12.386,400000.0
2006-08-04 18:35:00,12.309,12.384,12.309,12.327,350000.0
2006-08-04 18:36:00,12.326,12.434,12.274,12.357,550000.0
2006-08-04 18:37:00,12.286,12.347,12.276,12.316,500000.0
2006-08-04 18:38:00,12.35,12.367,12.248,12.319,450000.0
2006-08-04 18:39:00,12.367,12.381,12.283,12.351,400000.0
2006-08-04 18:40:00,12.326,12.365,12.182,12.35,550000.0
2006-08-04 18:41:00,12.28,12.357,12.261,12.321,500000.0
2006-08-04 18:42:00,12.299,12.361,12.246,12.274,550000.0
2006-08-04 18:43:00,12.316,12.369,12.248,12.369,400000.0
2006-08-04 18:44:00,12.345,12.404,12.278,12.334,500000.0
2006-08-04 18:45:00,12.287,12.417,12.287,12.375,350000.0
2006-08-04 18:46:00,12.304,12.414,12.269,12.414,350000.0
2006-08-04 18:47:00,12.285,12.408,12.283,12.383,400000.0
2006-08-04 18:48:00,12.392,12.392,12.313,12.313,200000.0
2006-08-04 18:49:00,12.377,12.416,12.285,12.394,500000.0
2006-08-04 18:50:00,12.369,12.369,12.308,12.329,400000.0
2006-08-04 18:51:00,12.358,12.38,12.295,12.295,450000.0
2006-08-04 18:52:00,12.347,12.402,12.272,12.387,550000.0
2006-08-04 18:53:00,12.334,12.368,12.294,12.355,450000.0
2006-08-04 18:54:00,12.257,12.4,12.257,12.303,300000.0
2006-08-04 18:55:00,12.262,12.367,12.229,12.319,350000.0
2006-08-04 18:56:00,12.391,12.44,12.286,12.289,500000.0
2006-08-04 18:57:00,12.413,12.435,12.316,12.389,450000.0
2006-08-04 18:59:00,12.322,12.427,12.311,12.364,750000.0
2006-08-04 19:00:00,12.386,12.443,12.301,12.323,750000.0
2006-08-04 19:01:00,12.393,12.469,12.321,12.396,750000.0
2006-08-04 19:02:00,12.444,12.444,12.326,12.419,500000.0
2006-08-04 19:03:00,12.382,12.453,12.367,12.425,650000.0
2006-08-04 19:04:00,12.434,12.434,12.383,12.383,250000.0
2006-08-04 19:05:00,12.461,12.472,12.405,12.405,250000.0
2006-08-04 19:06:00,12.444,12.494,12.388,12.485,750000.0
2006-08-04 19:07:00,12.339,12.472,12.298,12.368,650000.0
2006-08-04 19:08:00,12.363,12.469,12.363,12.367,550000.0
2006-08-04 19:09:00,12.327,12.455,12.324,12.355,800000.0
2006-08-04 19:10:00,12.391,12.441,12.318,12.318,300000.0
2006-08-04 19:11:00,12.308,12.423,12.308,12.419,350000.0
2006-08-04 19:12:00,12.328,12.447,12.328,12.346,600000.0
2006-08-04 19:13:00,12.34,12.412,12.259,12.339,600000.0
2006-08-04 19:14:00,12.305,12.394,12.29,12.291,650000.0
2006-08-04 19:15:00,12.26,12.372,12.24,12.324,750000.0
2006-08-04 19:16:00,12.399,12.399,12.338,12.338,550000.0
2006-08-04 19:17:00,12.229,12.375,12.229,12.375,400000.0
2006-08-04 19:18:00,12.268,12.426,12.268,12.38,600000.0
2006-08-04 19:19:00,12.401,12.42,12.277,12.42,750000.0
2006-08-04 19:20:00,12.432,12.432,12.299,12.337,400000.0
2006-08-04 19:21:00,12.41,12.41,12.248,12.305,650000.0
2006-08-04 19:22:00,12.375,12.376,12.245,12.336,700000.0
2006-08-04 19:23:00,12.391,12.405,12.286,12.286,650000.0
2006-08-04 19:24:00,12.288,12.401,12.274,12.362,400000.0
2006-08-04 19:25:00,12.352,12.363,12.301,12.363,250000.0
2006-08-04 19:26:00,12.278,12.349,12.235,12.285,550000.0
2006-08-04 19:27:00,12.291,12.365,12.222,12.36,450000.0
2006-08-04 19:28:00,12.304,12.353,12.246,12.316,400000.0
2006-08-04 19:29:00,12.29,12.368,12.262,12.368,250000.0
2006-08-04 19:30:00,12.368,12.368,12.233,12.257,650000.0
2006-08-04 19:31:00,12.381,12.381,12.28,12.309,250000.0
2006-08-04 19:32:00,12.251,12.351,12.195,12.291,700000.0
2006-08-04 19:33:00,12.268,12.269,12.204,12.239,250000.0
2006-08-04 19:34:00,12.274,12.274,12.164,12.171,300000.0
2006-08-04 19:35:00,12.195,12.267,12.191,12.256,350000.0
2006-08-04 19:36:00,12.303,12.303,12.155,12.241,400000.0
2006-08-04 19:37:00,12.281,12.293,12.134,12.208,550000.0
2006-08-04 19:40:00,12.255,12.255,12.155,12.195,200000.0
2006-08-04 19:49:00,12.212,12.267,12.168,12.206,400000.0
2006-08-04 19:56:00,12.175,12.296,12.175,12.296,150000.0
2006-08-04 19:57:00,12.195,12.369,12.195,12.321,300000.0
2006-08-04 20:04:00,12.284,12.366,12.247,12.328,600000.0
2006-08-04 20:06:00,12.334,12.345,12.207,12.217,450000.0
2006-08-04 20:07:00,12.319,12.319,12.192,12.245,450000.0
2006-08-04 20:08:00,12.197,12.257,12.191,12.244,400000.0
2006-08-04 20:13:00,12.285,12.285,12.193,12.229,200000.0
2006-08-04 20:15:00,12.236,12.318,12.175,12.209,750000.0
2006-08-04 20:16:00,12.223,12.29,12.167,12.223,700000.0
2006-08-04 20:17:00,12.254,12.306,12.17,12.256,700000.0
2006-08-04 20:18:00,12.307,12.323,12.197,12.288,550000.0
2006-08-04 20:20:00,12.301,12.301,12.188,12.188,450000.0
2006-08-04 20:21:00,12.173,12.29,12.155,12.29,350000.0
2006-08-04 20:22:00,12.201,12.292,12.201,12.292,100000.0
2006-08-04 20:23:00,12.148,12.292,12.148,12.292,400000.0
2006-08-04 20:24:00,12.291,12.291,12.166,12.21,350000.0
2006-08-04 20:25:00,12.215,12.313,12.16,12.177,400000.0
2006-08-04 20:26:00,12.239,12.239,12.128,12.161,350000.0
2006-08-04 20:27:00,12.234,12.258,12.141,12.141,450000.0
2006-08-04 20:29:00,12.283,12.283,12.16,12.232,400000.0
2006-08-04 20:30:00,12.161,12.259,12.137,12.178,400000.0
2006-08-04 20:31:00,12.259,12.259,12.114,12.168,650000.0
2006-08-04 20:32:00,12.183,12.233,12.093,12.166,450000.0
2006-08-04 20:33:00,12.238,12.264,12.135,12.159,650000.0
2006-08-04 20:35:00,12.222,12.226,12.091,12.151,600000.0
2006-08-04 20:36:00,12.126,12.226,12.126,12.221,500000.0
2006-08-04 20:37:00,12.22,12.232,12.115,12.154,650000.0
2006-08-04 20:38:00,12.142,12.258,12.115,12.115,350000.0
2006-08-04 20:41:00,12.238,12.27,12.175,12.265,350000.0
2006-08-04 20:42:00,12.269,12.289,12.169,12.233,450000.0
2006-08-04 20:43:00,12.256,12.284,12.175,12.175,300000.0
2006-08-04 20:44:00,12.171,12.266,12.137,12.207,350000.0
2006-08-04 20:46:00,12.243,12.29,12.177,12.263,350000.0
2006-08-04 20:47:00,12.144,12.263,12.144,12.263,150000.0
2006-08-04 20:48:00,12.242,12.322,12.188,12.303,600000.0
2006-08-04 20:49:00,12.306,12.306,12.185,12.26,350000.0
2006-08-04 20:52:00,12.282,12.282,12.152,12.239,350000.0
2006-08-04 20:53:00,12.202,12.269,12.173,12.269,400000.0
2006-08-04 20:54:00,12.202,12.267,12.177,12.25,450000.0
2006-08-04 20:55:00,12.245,12.287,12.161,12.262,350000.0
2006-08-04 20:57:00,12.196,12.293,12.161,12.293,400000.0
2006-08-04 20:58:00,12.243,12.283,12.167,12.283,200000.0
2006-08-04 21:02:00,12.254,12.254,12.149,12.187,200000.0
2006-08-04 21:07:00,12.169,12.243,12.126,12.217,500000.0
2006-08-04 21:08:00,12.203,12.246,12.171,12.233,200000.0
2006-08-04 21:10:00,12.169,12.285,12.169,12.179,400000.0
2006-08-04 21:12:00,12.23,12.285,12.144,12.234,850000.0
2006-08-04 21:13:00,12.141,12.276,12.141,12.257,400000.0
2006-08-04 21:14:00,12.225,12.325,12.176,12.251,600000.0
2006-08-04 21:15:00,12.208,12.275,12.146,12.242,400000.0
2006-08-04 21:17:00,12.203,12.339,12.187,12.229,300000.0
2006-08-04 21:18:00,12.167,12.301,12.16,12.21,450000.0
2006-08-04 21:20:00,12.268,12.268,12.156,12.268,200000.0
2006-08-04 21:21:00,12.181,12.215,12.177,12.177,350000.0
2006-08-04 21:23:00,12.165,12.24,12.165,12.233,250000.0
2006-08-04 21:24:00,12.231,12.231,12.195,12.195,100000.0
2006-08-04 21:25:00,12.209,12.308,12.209,12.281,350000.0
2006-08-04 21:27:00,12.236,12.296,12.182,12.279,350000.0
2006-08-04 21:31:00,12.23,12.286,12.219,12.234,350000.0
2006-08-04 21:32:00,12.191,12.283,12.16,12.283,550000.0
2006-08-04 21:33:00,12.326,12.326,12.286,12.318,200000.0
2006-08-04 21:34:00,12.251,12.338,12.248,12.288,350000.0
2006-08-04 21:35:00,12.234,12.277,12.234,12.266,250000.0
2006-08-04 21:37:00,12.328,12.328,12.212,12.245,250000.0
2006-08-04 21:40:00,12.193,12.309,12.193,12.234,400000.0
2006-08-04 21:45:00,12.289,12.304,12.189,12.226,500000.0
2006-08-04 21:51:00,12.286,12.286,12.202,12.235,200000.0
2006-08-04 21:54:00,12.196,12.298,12.179,12.269,300000.0
2006-08-04 21:55:00,12.314,12.314,12.308,12.308,100000.0
2006-08-04 21:56:00,12.193,12.264,12.175,12.264,250000.0
2006-08-04 21:58:00,12.332,12.332,12.19,12.332,400000.0
2006-08-04 21:59:00,12.344,12.346,12.238,12.344,400000.0
2006-08-04 22:00:00,12.341,12.357,12.234,12.234,600000.0
2006-08-04 22:03:00,12.3,12.3,12.199,12.236,300000.0
2006-08-04 22:06:00,12.304,12.304,12.221,12.254,250000.0
2006-08-04 22:08:00,12.32,12.32,12.24,12.274,200000.0
2006-08-04 22:10:00,12.305,12.305,12.213,12.249,200000.0
2006-08-04 22:13:00,12.275,12.331,12.242,12.323,400000.0
2006-08-04 22:14:00,12.299,12.318,12.265,12.265,200000.0
2006-08-04 22:17:00,12.231,12.306,12.183,12.237,400000.0
2006-08-04 22:18:00,12.324,12.324,12.211,12.324,300000.0
2006-08-04 22:20:00,12.307,12.307,12.285,12.285,100000.0
2006-08-04 22:21:00,12.334,12.334,12.242,12.313,250000.0
2006-08-04 22:23:00,12.229,12.297,12.217,12.284,250000.0
2006-08-04 22:25:00,12.283,12.283,12.182,12.223,200000.0
2006-08-04 22:26:00,12.272,12.272,12.203,12.239,150000.0
2006-08-04 22:33:00,12.325,12.332,12.201,12.332,400000.0
2006-08-04 22:34:00,12.348,12.348,12.269,12.278,300000.0
2006-08-04 22:43:00,12.315,12.315,12.21,12.247,150000.0
2006-08-04 22:44:00,12.34,12.34,12.292,12.292,100000.0
2006-08-04 22:47:00,12.31,12.31,12.231,12.263,200000.0
2006-08-04 22:56:00,12.298,12.305,12.224,12.255,300000.0
2006-08-04 22:57:00,12.254,12.309,12.24,12.243,350000.0
2006-08-04 22:59:00,12.289,12.289,12.189,12.226,250000.0
2006-08-06 23:04:00,12.285,12.285,12.13,12.221,500000.0
2006-08-06 23:06:00,12.262,12.277,12.199,12.234,300000.0
2006-08-06 23:10:00,12.25,12.282,12.19,12.224,250000.0
2006-08-06 23:11:00,12.28,12.286,12.195,12.286,150000.0
2006-08-06 23:23:00,12.297,12.298,12.295,12.296,200000.0
2006-08-06 23:24:00,12.221,12.31,12.221,12.31,300000.0
2006-08-06 23:25:00,12.292,12.32,12.24,12.295,400000.0
2006-08-06 23:36:00,12.294,12.294,12.211,12.243,200000.0
2006-08-06 23:42:00,12.256,12.316,12.256,12.316,400000.0
2006-08-06 23:56:00,12.294,12.294,12.211,12.243,200000.0
2006-08-07 00:00:00,12.261,12.338,12.252,12.252,300000.0
2006-08-07 00:03:00,12.303,12.303,12.183,12.213,300000.0
2006-08-07 00:04:00,12.217,12.308,12.217,12.306,200000.0
2006-08-07 00:09:00,12.288,12.311,12.226,12.3,200000.0
2006-08-07 00:12:00,12.319,12.319,12.239,12.273,200000.0
2006-08-07 00:14:00,12.254,12.335,12.22,12.222,300000.0
2006-08-07 00:18:00,12.302,12.34,12.205,12.239,300000.0
2006-08-07 00:19:00,12.208,12.335,12.208,12.259,250000.0
2006-08-07 00:21:00,12.261,12.269,12.253,12.263,350000.0
2006-08-07 00:25:00,12.201,12.261,12.201,12.26,250000.0
2006-08-07 00:34:00,12.205,12.248,12.145,12.19,450000.0
2006-08-07 00:36:00,12.171,12.253,12.16,12.16,200000.0
2006-08-07 00:45:00,12.212,12.267,12.212,12.229,150000.0
2006-08-07 00:46:00,12.232,12.232,12.174,12.19,150000.0
2006-08-07 00:47:00,12.262,12.262,12.187,12.187,100000.0
2006-08-07 00:48:00,12.189,12.282,12.189,12.237,350000.0
2006-08-07 00:54:00,12.136,12.235,12.136,12.196,350000.0
2006-08-07 01:02:00,12.263,12.263,12.18,12.213,200000.0
2006-08-07 01:05:00,12.275,12.275,12.196,12.231,200000.0
2006-08-07 01:13:00,12.299,12.299,12.222,12.254,250000.0
2006-08-07 01:14:00,12.256,12.312,12.256,12.306,150000.0
2006-08-07 01:17:00,12.284,12.284,12.18,12.216,200000.0
2006-08-07 01:22:00,12.285,12.285,12.193,12.229,200000.0
2006-08-07 01:25:00,12.28,12.28,12.258,12.258,150000.0
2006-08-07 01:31:00,12.237,12.312,12.237,12.312,100000.0
2006-08-07 01:38:00,12.297,12.342,12.236,12.342,350000.0
2006-08-07 01:39:00,12.31,12.392,12.254,12.275,300000.0
2006-08-07 01:40:00,12.325,12.354,12.229,12.297,450000.0
2006-08-07 01:42:00,12.2,12.335,12.195,12.219,400000.0
2006-08-07 01:47:00,12.329,12.329,12.248,12.282,200000.0
2006-08-07 01:48:00,12.278,12.312,12.278,12.309,150000.0
2006-08-07 01:50:00,12.314,12.314,12.209,12.247,200000.0
2006-08-07 01:53:00,12.317,12.317,12.241,12.274,250000.0
2006-08-07 01:54:00,12.324,12.324,12.299,12.299,150000.0
2006-08-07 02:01:00,12.255,12.355,12.214,12.355,250000.0
2006-08-07 02:02:00,12.257,12.329,12.257,12.263,400000.0
2006-08-07 02:03:00,12.244,12.358,12.224,12.358,300000.0
2006-08-07 02:04:00,12.349,12.349,12.247,12.334,400000.0
2006-08-07 02:06:00,12.252,12.333,12.251,12.333,400000.0
2006-08-07 02:07:00,12.291,12.369,12.233,12.369,450000.0
2006-08-07 02:09:00,12.335,12.335,12.243,12.279,200000.0
2006-08-07 02:11:00,12.321,12.347,12.211,12.347,300000.0
2006-08-07 02:12:00,12.365,12.365,12.223,12.25,500000.0
2006-08-07 02:13:00,12.313,12.366,12.234,12.244,700000.0
2006-08-07 02:15:00,12.255,12.372,12.204,12.372,600000.0
2006-08-07 02:16:00,12.3,12.377,12.28,12.282,400000.0
2006-08-07 02:17:00,12.345,12.365,12.272,12.365,150000.0
2006-08-07 02:18:00,12.27,12.342,12.27,12.338,150000.0
2006-08-07 02:19:00,12.265,12.365,12.252,12.252,250000.0
2006-08-07 02:22:00,12.307,12.379,12.285,12.285,300000.0
2006-08-07 02:23:00,12.403,12.415,12.361,12.364,350000.0
2006-08-07 02:24:00,12.333,12.378,12.233,12.233,300000.0
2006-08-07 02:26:00,12.221,12.303,12.219,12.303,400000.0
2006-08-07 02:27:00,12.243,12.355,12.234,12.288,400000.0
2006-08-07 02:28:00,12.247,12.358,12.241,12.358,350000.0
2006-08-07 02:31:00,12.335,12.335,12.234,12.245,550000.0
2006-08-07 02:32:00,12.228,12.315,12.228,12.267,200000.0
2006-08-07 02:33:00,12.303,12.303,12.196,12.273,300000.0
2006-08-07 02:35:00,12.225,12.295,12.225,12.238,150000.0
2006-08-07 02:36:00,12.349,12.349,12.249,12.249,150000.0
2006-08-07 02:41:00,12.312,12.346,12.23,12.346,300000.0
2006-08-07 02:42:00,12.24,12.349,12.24,12.315,300000.0
2006-08-07 02:43:00,12.334,12.366,12.233,12.322,600000.0
2006-08-07 02:44:00,12.335,12.404,12.269,12.308,250000.0
2006-08-07 02:46:00,12.396,12.396,12.261,12.373,450000.0
2006-08-07 02:47:00,12.356,12.356,12.268,12.299,300000.0
2006-08-07 02:48:00,12.345,12.345,12.213,12.234,450000.0
2006-08-07 02:53:00,12.318,12.332,12.235,12.328,450000.0
2006-08-07 02:55:00,12.25,12.36,12.232,12.342,500000.0
2006-08-07 02:59:00,12.359,12.384,12.276,12.357,300000.0
2006-08-07 03:00:00,12.39,12.39,12.26,12.373,350000.0
2006-08-07 03:01:00,12.325,12.43,12.305,12.305,150000.0
2006-08-07 03:03:00,12.326,12.367,12.274,12.31,250000.0
2006-08-07 03:12:00,12.376,12.405,12.271,12.271,450000.0
2006-08-07 03:14:00,12.361,12.361,12.257,12.295,200000.0
2006-08-07 03:16:00,12.395,12.395,12.322,12.322,150000.0
2006-08-07 03:18:00,12.39,12.39,12.383,12.383,100000.0
2006-08-07 03:19:00,12.373,12.385,12.248,12.248,500000.0
2006-08-07 03:20:00,12.368,12.437,12.285,12.285,550000.0
2006-08-07 03:21:00,12.275,12.38,12.275,12.322,150000.0
2006-08-07 03:22:00,12.296,12.349,12.233,12.268,300000.0
2006-08-07 03:23:00,12.368,12.368,12.244,12.244,350000.0
2006-08-07 03:28:00,12.27,12.288,12.27,12.288,100000.0
2006-08-07 03:29:00,12.326,12.395,12.324,12.369,250000.0
2006-08-07 03:31:00,12.337,12.403,12.317,12.322,450000.0
2006-08-07 03:32:00,12.38,12.38,12.265,12.265,250000.0
2006-08-07 03:33:00,12.32,12.325,12.225,12.277,350000.0
2006-08-07 03:35:00,12.373,12.401,12.291,12.401,400000.0
2006-08-07 03:42:00,12.293,12.359,12.293,12.345,250000.0
2006-08-07 03:45:00,12.357,12.358,12.331,12.331,200000.0
2006-08-07 03:48:00,12.363,12.363,12.267,12.267,150000.0
2006-08-07 03:49:00,12.334,12.339,12.265,12.335,300000.0
2006-08-07 03:51:00,12.308,12.389,12.249,12.335,550000.0
2006-08-07 03:52:00,12.297,12.42,12.297,12.384,400000.0
2006-08-07 03:54:00,12.309,12.395,12.291,12.328,600000.0
2006-08-07 03:57:00,12.391,12.391,12.306,12.341,250000.0
2006-08-07 04:00:00,12.385,12.385,12.284,12.324,250000.0
2006-08-07 04:01:00,12.34,12.403,12.316,12.343,300000.0
2006-08-07 04:02:00,12.316,12.418,12.278,12.352,450000.0
2006-08-07 04:03:00,12.371,12.434,12.294,12.426,350000.0
2006-08-07 04:04:00,12.351,12.45,12.351,12.395,150000.0
2006-08-07 04:05:00,12.37,12.403,12.37,12.403,100000.0
2006-08-07 04:09:00,12.348,12.348,12.216,12.314,400000.0
2006-08-07 04:10:00,12.379,12.45,12.296,12.356,250000.0
2006-08-07 04:12:00,12.432,12.487,12.316,12.316,250000.0
2006-08-07 04:13:00,12.38,12.45,12.363,12.443,350000.0
2006-08-07 04:14:00,12.364,12.405,12.311,12.35,350000.0
2006-08-07 04:15:00,12.347,12.415,12.292,12.383,400000.0
2006-08-07 04:17:00,12.409,12.409,12.323,12.326,200000.0
2006-08-07 04:18:00,12.33,12.402,12.33,12.355,150000.0
2006-08-07 04:19:00,12.318,12.409,12.278,12.409,500000.0
2006-08-07 04:22:00,12.387,12.387,12.302,12.335,200000.0
2006-08-07 04:26:00,12.273,12.368,12.273,12.309,150000.0
2006-08-07 04:27:00,12.268,12.361,12.266,12.361,350000.0
2006-08-07 04:28:00,12.3,12.401,12.3,12.392,200000.0
2006-08-07 04:30:00,12.36,12.424,12.294,12.342,400000.0
2006-08-07 04:31:00,12.362,12.366,12.293,12.363,400000.0
2006-08-07 04:33:00,12.388,12.388,12.304,12.335,200000.0
2006-08-07 04:34:00,12.32,12.349,12.273,12.278,300000.0
2006-08-07 04:35:00,12.303,12.373,12.303,12.353,300000.0
2006-08-07 04:39:00,12.275,12.362,12.265,12.362,350000.0
2006-08-07 04:40:00,12.334,12.334,12.285,12.289,250000.0
2006-08-07 04:42:00,12.293,12.369,12.267,12.336,450000.0
2006-08-07 04:43:00,12.344,12.386,12.344,12.359,200000.0
2006-08-07 04:45:00,12.303,12.442,12.303,12.395,550000.0
2006-08-07 04:46:00,12.407,12.454,12.283,12.395,500000.0
2006-08-07 04:47:00,12.397,12.413,12.377,12.413,300000.0
2006-08-07 04:48:00,12.273,12.448,12.273,12.36,650000.0
2006-08-07 04:49:00,12.338,12.418,12.303,12.418,400000.0
2006-08-07 04:52:00,12.386,12.386,12.284,12.374,200000.0
2006-08-07 04:55:00,12.376,12.376,12.358,12.358,100000.0
2006-08-07 05:02:00,12.377,12.377,12.292,12.325,200000.0
2006-08-07 05:07:00,12.386,12.386,12.302,12.335,200000.0
2006-08-07 05:09:00,12.415,12.415,12.349,12.361,300000.0
2006-08-07 05:17:00,12.325,12.401,12.267,12.401,450000.0
2006-08-07 05:18:00,12.398,12.451,12.328,12.328,350000.0
2006-08-07 05:35:00,12.366,12.366,12.358,12.358,100000.0
2006-08-07 05:41:00,12.355,12.378,12.253,12.351,500000.0
2006-08-07 05:42:00,12.323,12.379,12.274,12.288,450000.0
2006-08-07 05:44:00,12.395,12.425,12.279,12.295,600000.0
2006-08-07 05:46:00,12.368,12.46,12.299,12.299,500000.0
2006-08-07 05:47:00,12.402,12.402,12.302,12.302,300000.0
2006-08-07 05:48:00,12.392,12.392,12.288,12.289,250000.0
2006-08-07 05:49:00,12.382,12.382,12.263,12.382,450000.0
2006-08-07 05:51:00,12.345,12.379,12.309,12.364,450000.0
2006-08-07 05:52:00,12.371,12.394,12.265,12.388,450000.0
2006-08-07 05:59:00,12.396,12.396,12.311,12.344,200000.0
2006-08-07 06:06:00,12.328,12.376,12.268,12.282,400000.0
2006-08-07 06:07:00,12.318,12.4,12.297,12.297,250000.0
2006-08-07 06:11:00,12.438,12.438,12.33,12.357,400000.0
2006-08-07 06:12:00,12.389,12.465,12.349,12.465,200000.0
2006-08-07 06:13:00,12.431,12.491,12.377,12.464,600000.0
2006-08-07 06:14:00,12.33,12.409,12.295,12.395,400000.0
2006-08-07 06:15:00,12.423,12.492,12.36,12.414,450000.0
2006-08-07 06:16:00,12.35,12.409,12.34,12.391,500000.0
2006-08-07 06:17:00,12.339,12.409,12.303,12.409,250000.0
2006-08-07 06:19:00,12.401,12.401,12.297,12.335,200000.0
2006-08-07 06:23:00,12.385,12.385,12.263,12.371,550000.0
2006-08-07 06:24:00,12.407,12.407,12.282,12.359,300000.0
2006-08-07 06:26:00,12.357,12.357,12.256,12.262,650000.0
2006-08-07 06:27:00,12.394,12.432,12.338,12.41,400000.0
2006-08-07 06:28:00,12.416,12.416,12.305,12.329,350000.0
2006-08-07 06:30:00,12.394,12.394,12.289,12.327,200000.0
2006-08-07 06:34:00,12.372,12.372,12.267,12.306,200000.0
2006-08-07 06:36:00,12.253,12.394,12.245,12.394,300000.0
2006-08-07 06:37:00,12.404,12.404,12.258,12.402,550000.0
2006-08-07 06:39:00,12.374,12.407,12.315,12.351,500000.0
2006-08-07 06:42:00,12.398,12.431,12.34,12.39,450000.0
2006-08-07 06:43:00,12.327,12.376,12.306,12.306,250000.0
2006-08-07 06:45:00,12.397,12.397,12.27,12.271,200000.0
2006-08-07 06:46:00,12.413,12.429,12.3,12.3,350000.0
2006-08-07 06:48:00,12.38,12.38,12.301,12.333,200000.0
2006-08-07 06:52:00,12.33,12.423,12.33,12.393,300000.0
2006-08-07 06:56:00,12.366,12.366,12.233,12.257,500000.0
2006-08-07 06:57:00,12.375,12.429,12.266,12.419,500000.0
2006-08-07 07:00:00,12.373,12.373,12.29,12.323,200000.0
2006-08-07 07:02:00,12.367,12.389,12.308,12.359,350000.0
2006-08-07 07:03:00,12.28,12.368,12.28,12.325,300000.0
2006-08-07 07:05:00,12.377,12.377,12.276,12.315,200000.0
2006-08-07 07:10:00,12.322,12.4,12.316,12.316,300000.0
2006-08-07 07:11:00,12.313,12.313,12.313,12.313,50000.0
2006-08-07 07:12:00,12.364,12.413,12.299,12.413,250000.0
2006-08-07 07:13:00,12.334,12.359,12.266,12.266,200000.0
2006-08-07 07:14:00,12.313,12.363,12.313,12.354,350000.0
2006-08-07 07:17:00,12.305,12.366,12.275,12.365,400000.0
2006-08-07 07:18:00,12.368,12.384,12.324,12.379,400000.0
2006-08-07 07:19:00,12.398,12.398,12.317,12.317,100000.0
2006-08-07 07:21:00,12.337,12.419,12.337,12.419,300000.0
2006-08-07 07:22:00,12.306,12.369,12.28,12.28,350000.0
2006-08-07 07:23:00,12.378,12.416,12.323,12.323,300000.0
2006-08-07 07:24:00,12.381,12.414,12.32,12.376,300000.0
2006-08-07 07:26:00,12.309,12.385,12.283,12.283,450000.0
2006-08-07 07:28:00,12.334,12.379,12.287,12.316,300000.0
2006-08-07 07:29:00,12.302,12.369,12.269,12.367,350000.0
2006-08-07 07:30:00,12.335,12.418,12.271,12.418,250000.0
2006-08-07 07:31:00,12.393,12.393,12.373,12.389,400000.0
2006-08-07 07:33:00,12.398,12.43,12.316,12.316,350000.0
2006-08-07 07:34:00,12.433,12.433,12.338,12.392,350000.0
2006-08-07 07:35:00,12.354,12.392,12.262,12.392,250000.0
2006-08-07 07:36:00,12.355,12.443,12.348,12.374,500000.0
2006-08-07 07:37:00,12.314,12.505,12.314,12.405,450000.0
2006-08-07 07:38:00,12.4,12.4,12.32,12.384,400000.0
2006-08-07 07:39:00,12.406,12.424,12.325,12.424,350000.0
2006-08-07 07:40:00,12.381,12.422,12.305,12.422,450000.0
2006-08-07 07:41:00,12.422,12.422,12.271,12.271,250000.0
2006-08-07 07:42:00,12.402,12.402,12.298,12.298,100000.0
2006-08-07 07:43:00,12.278,12.381,12.258,12.381,450000.0
2006-08-07 07:46:00,12.317,12.449,12.317,12.392,300000.0
2006-08-07 07:47:00,12.389,12.41,12.291,12.374,400000.0
2006-08-07 07:51:00,12.307,12.404,12.263,12.404,600000.0
2006-08-07 07:52:00,12.408,12.408,12.289,12.289,150000.0
2006-08-07 07:55:00,12.384,12.384,12.346,12.346,100000.0
2006-08-07 07:58:00,12.389,12.424,12.325,12.365,400000.0
2006-08-07 07:59:00,12.377,12.409,12.267,12.372,800000.0
2006-08-07 08:01:00,12.332,12.424,12.289,12.289,350000.0
2006-08-07 08:02:00,12.285,12.425,12.262,12.364,750000.0
2006-08-07 08:03:00,12.356,12.46,12.356,12.375,450000.0
2006-08-07 08:04:00,12.311,12.395,12.271,12.271,300000.0
2006-08-07 08:05:00,12.315,12.384,12.278,12.343,550000.0
2006-08-07 08:06:00,12.327,12.41,12.308,12.351,400000.0
2006-08-07 08:07:00,12.427,12.427,12.3,12.402,500000.0
2006-08-07 08:08:00,12.335,12.416,12.292,12.292,650000.0
2006-08-07 08:09:00,12.336,12.403,12.289,12.334,500000.0
2006-08-07 08:10:00,12.42,12.42,12.316,12.316,450000.0
2006-08-07 08:12:00,12.427,12.427,12.33,12.33,100000.0
2006-08-07 08:13:00,12.405,12.405,12.284,12.313,400000.0
2006-08-07 08:14:00,12.318,12.441,12.318,12.385,400000.0
2006-08-07 08:15:00,12.292,12.433,12.292,12.433,250000.0
2006-08-07 08:16:00,12.366,12.435,12.362,12.402,250000.0
2006-08-07 08:21:00,12.323,12.446,12.297,12.318,550000.0
2006-08-07 08:24:00,12.417,12.417,12.318,12.318,250000.0
2006-08-07 08:27:00,12.325,12.391,12.325,12.391,250000.0
2006-08-07 08:28:00,12.422,12.462,12.354,12.427,450000.0
2006-08-07 08:29:00,12.353,12.463,12.349,12.418,400000.0
2006-08-07 08:30:00,12.401,12.414,12.31,12.356,400000.0
2006-08-07 08:33:00,12.371,12.451,12.312,12.422,400000.0
2006-08-07 08:34:00,12.334,12.439,12.334,12.368,350000.0
2006-08-07 08:37:00,12.408,12.458,12.36,12.402,250000.0
2006-08-07 08:40:00,12.393,12.454,12.36,12.402,250000.0
2006-08-07 08:44:00,12.357,12.405,12.35,12.384,350000.0
2006-08-07 08:50:00,12.25,12.351,12.25,12.351,300000.0
2006-08-07 08:53:00,12.406,12.444,12.36,12.406,400000.0
2006-08-07 08:55:00,12.423,12.428,12.284,12.428,250000.0
2006-08-07 08:56:00,12.353,12.45,12.326,12.39,550000.0
2006-08-07 08:57:00,12.381,12.398,12.298,12.382,550000.0
2006-08-07 08:58:00,12.419,12.419,12.292,12.352,200000.0
2006-08-07 08:59:00,12.423,12.439,12.304,12.388,500000.0
2006-08-07 09:00:00,12.371,12.443,12.316,12.317,550000.0
2006-08-07 09:01:00,12.397,12.46,12.34,12.378,400000.0
2006-08-07 09:05:00,12.376,12.416,12.313,12.416,400000.0
2006-08-07 09:06:00,12.381,12.425,12.309,12.355,350000.0
2006-08-07 09:07:00,12.277,12.407,12.275,12.407,400000.0
2006-08-07 09:08:00,12.443,12.443,12.376,12.376,100000.0
2006-08-07 09:09:00,12.306,12.404,12.302,12.305,450000.0
2006-08-07 09:12:00,12.422,12.491,12.357,12.363,550000.0
2006-08-07 09:15:00,12.382,12.442,12.35,12.409,350000.0
2006-08-07 09:17:00,12.441,12.444,12.31,12.399,550000.0
2006-08-07 09:19:00,12.433,12.433,12.303,12.389,450000.0
2006-08-07 09:20:00,12.344,12.422,12.309,12.312,450000.0
2006-08-07 09:21:00,12.37,12.439,12.351,12.439,550000.0
2006-08-07 09:22:00,12.405,12.412,12.339,12.412,250000.0
2006-08-07 09:23:00,12.325,12.43,12.301,12.363,450000.0
2006-08-07 09:24:00,12.245,12.357,12.245,12.33,400000.0
2006-08-07 09:25:00,12.418,12.432,12.332,12.349,350000.0
2006-08-07 09:26:00,12.366,12.432,12.338,12.338,200000.0
2006-08-07 09:27:00,12.335,12.406,12.294,12.294,250000.0
2006-08-07 09:28:00,12.33,12.408,12.32,12.399,350000.0
2006-08-07 09:29:00,12.323,12.453,12.323,12.407,300000.0
2006-08-07 09:33:00,12.384,12.428,12.293,12.428,450000.0
2006-08-07 09:34:00,12.353,12.428,12.277,12.383,400000.0
2006-08-07 09:37:00,12.373,12.402,12.282,12.366,400000.0
2006-08-07 09:38:00,12.315,12.386,12.263,12.386,450000.0
2006-08-07 09:40:00,12.311,12.419,12.28,12.28,550000.0
2006-08-07 09:41:00,12.362,12.393,12.278,12.278,350000.0
2006-08-07 09:42:00,12.368,12.395,12.299,12.316,400000.0
2006-08-07 09:43:00,12.419,12.428,12.338,12.412,200000.0
2006-08-07 09:44:00,12.351,12.437,12.315,12.356,350000.0
2006-08-07 09:45:00,12.275,12.386,12.275,12.386,100000.0
2006-08-07 09:46:00,12.325,12.41,12.311,12.41,400000.0
2006-08-07 09:47:00,12.294,12.397,12.294,12.379,300000.0
2006-08-07 09:49:00,12.359,12.41,12.292,12.33,350000.0
2006-08-07 09:54:00,12.401,12.423,12.281,12.376,350000.0
2006-08-07 09:55:00,12.383,12.424,12.328,12.331,400000.0
2006-08-07 09:56:00,12.33,12.425,12.3,12.425,400000.0
2006-08-07 09:57:00,12.336,12.417,12.272,12.406,500000.0
2006-08-07 09:58:00,12.342,12.428,12.328,12.393,400000.0
2006-08-07 10:01:00,12.402,12.454,12.325,12.41,500000.0
2006-08-07 10:08:00,12.425,12.425,12.277,12.416,300000.0
2006-08-07 10:09:00,12.426,12.426,12.273,12.401,450000.0
2006-08-07 10:10:00,12.414,12.466,12.339,12.43,550000.0
2006-08-07 10:11:00,12.441,12.498,12.332,12.332,500000.0
2006-08-07 10:12:00,12.428,12.428,12.314,12.391,350000.0
2006-08-07 10:16:00,12.323,12.477,12.323,12.421,400000.0
2006-08-07 10:22:00,12.302,12.471,12.302,12.378,400000.0
2006-08-07 10:25:00,12.35,12.491,12.344,12.415,700000.0
2006-08-07 10:28:00,12.419,12.419,12.266,12.315,350000.0
2006-08-07 10:29:00,12.453,12.479,12.333,12.428,900000.0
2006-08-07 10:30:00,12.372,12.428,12.309,12.354,400000.0
2006-08-07 10:31:00,12.297,12.396,12.297,12.356,350000.0
2006-08-07 10:32:00,12.383,12.432,12.328,12.419,700000.0
2006-08-07 10:36:00,12.339,12.398,12.29,12.29,500000.0
2006-08-07 10:41:00,12.391,12.416,12.296,12.296,350000.0
2006-08-07 10:43:00,12.403,12.461,12.32,12.337,400000.0
2006-08-07 10:44:00,12.393,12.432,12.299,12.399,900000.0
2006-08-07 10:45:00,12.397,12.441,12.314,12.398,350000.0
2006-08-07 10:46:00,12.406,12.446,12.334,12.419,400000.0
2006-08-07 10:48:00,12.315,12.415,12.294,12.405,450000.0
2006-08-07 10:49:00,12.402,12.402,12.26,12.267,600000.0
2006-08-07 10:51:00,12.376,12.413,12.278,12.396,550000.0
2006-08-07 10:52:00,12.379,12.421,12.264,12.382,950000.0
2006-08-07 10:53:00,12.335,12.411,12.287,12.37,500000.0
2006-08-07 10:55:00,12.362,12.362,12.233,12.345,800000.0
2006-08-07 10:56:00,12.339,12.406,12.254,12.392,400000.0
2006-08-07 10:57:00,12.348,12.385,12.253,12.354,450000.0
2006-08-07 10:58:00,12.272,12.371,12.226,12.314,350000.0
2006-08-07 11:00:00,12.321,12.429,12.298,12.312,350000.0
2006-08-07 11:01:00,12.263,12.406,12.263,12.367,500000.0
2006-08-07 11:02:00,12.403,12.403,12.259,12.322,400000.0
2006-08-07 11:03:00,12.365,12.448,12.315,12.358,550000.0
2006-08-07 11:06:00,12.401,12.401,12.284,12.288,350000.0
2006-08-07 11:07:00,12.363,12.405,12.291,12.404,450000.0
2006-08-07 11:15:00,12.319,12.4,12.287,12.348,400000.0
2006-08-07 11:17:00,12.425,12.425,12.315,12.425,350000.0
2006-08-07 11:18:00,12.345,12.389,12.326,12.338,350000.0
2006-08-07 11:19:00,12.285,12.44,12.283,12.44,550000.0
2006-08-07 11:20:00,12.379,12.423,12.309,12.344,400000.0
2006-08-07 11:23:00,12.261,12.457,12.261,12.314,500000.0
2006-08-07 11:25:00,12.301,12.421,12.279,12.279,550000.0
2006-08-07 11:27:00,12.286,12.395,12.286,12.381,500000.0
2006-08-07 11:29:00,12.286,12.36,12.256,12.293,500000.0
2006-08-07 11:30:00,12.383,12.391,12.272,12.272,500000.0
2006-08-07 11:31:00,12.381,12.41,12.309,12.367,350000.0
2006-08-07 11:34:00,12.382,12.382,12.315,12.378,250000.0
2006-08-07 11:35:00,12.366,12.375,12.225,12.312,450000.0
2006-08-07 11:36:00,12.273,12.378,12.218,12.3,550000.0
2006-08-07 11:37:00,12.288,12.376,12.244,12.364,400000.0
2006-08-07 11:38:00,12.369,12.382,12.298,12.366,400000.0
2006-08-07 11:41:00,12.281,12.392,12.281,12.32,350000.0
2006-08-07 11:42:00,12.261,12.369,12.261,12.365,350000.0
2006-08-07 11:52:00,12.294,12.396,12.225,12.396,450000.0
2006-08-07 11:53:00,12.297,12.432,12.297,12.33,400000.0
2006-08-07 11:55:00,12.344,12.403,12.288,12.403,350000.0
2006-08-07 11:56:00,12.324,12.365,12.302,12.313,350000.0
2006-08-07 11:57:00,12.393,12.408,12.306,12.368,450000.0
2006-08-07 11:58:00,12.289,12.403,12.275,12.403,350000.0
2006-08-07 12:04:00,12.32,12.349,12.249,12.249,350000.0
2006-08-07 12:07:00,12.389,12.391,12.25,12.329,450000.0
2006-08-07 12:10:00,12.352,12.374,12.275,12.322,400000.0
2006-08-07 12:12:00,12.251,12.393,12.251,12.273,350000.0
2006-08-07 12:13:00,12.35,12.405,12.287,12.365,400000.0
2006-08-07 12:14:00,12.404,12.451,12.328,12.332,550000.0
2006-08-07 12:15:00,12.341,12.399,12.291,12.324,400000.0
2006-08-07 12:16:00,12.316,12.365,12.25,12.301,400000.0
2006-08-07 12:17:00,12.339,12.386,12.323,12.386,400000.0
2006-08-07 12:18:00,12.388,12.413,12.316,12.316,450000.0
2006-08-07 12:22:00,12.409,12.409,12.28,12.358,400000.0
2006-08-07 12:23:00,12.403,12.41,12.283,12.294,400000.0
2006-08-07 12:26:00,12.37,12.37,12.243,12.303,450000.0
2006-08-07 12:28:00,12.362,12.386,12.257,12.311,500000.0
2006-08-07 12:34:00,12.247,12.359,12.247,12.258,450000.0
2006-08-07 12:35:00,12.443,12.471,12.32,12.32,350000.0
2006-08-07 12:36:00,12.414,12.414,12.288,12.378,350000.0
2006-08-07 12:39:00,12.381,12.428,12.283,12.379,450000.0
2006-08-07 12:41:00,12.376,12.417,12.298,12.406,450000.0
2006-08-07 12:44:00,12.353,12.409,12.269,12.288,450000.0
2006-08-07 12:49:00,12.328,12.41,12.31,12.322,450000.0
2006-08-07 12:51:00,12.317,12.433,12.313,12.416,500000.0
2006-08-07 12:54:00,12.383,12.409,12.286,12.348,450000.0
2006-08-07 12:55:00,12.349,12.421,12.332,12.409,450000.0
2006-08-07 12:57:00,12.354,12.41,12.29,12.29,400000.0
2006-08-07 12:59:00,12.334,12.376,12.262,12.374,450000.0
2006-08-07 13:02:00,12.297,12.384,12.293,12.319,400000.0
2006-08-07 13:04:00,12.341,12.436,12.281,12.281,450000.0
2006-08-07 13:05:00,12.27,12.381,12.27,12.377,400000.0
2006-08-07 13:12:00,12.407,12.443,12.32,12.32,550000.0
2006-08-07 13:13:00,12.413,12.413,12.259,12.373,450000.0
2006-08-07 13:16:00,12.381,12.381,12.261,12.365,350000.0
2006-08-07 13:17:00,12.374,12.386,12.262,12.386,450000.0
2006-08-07 13:20:00,12.301,12.356,12.272,12.32,500000.0
2006-08-07 13:21:00,12.249,12.347,12.237,12.246,350000.0
2006-08-07 13:24:00,12.355,12.372,12.247,12.278,450000.0
2006-08-07 13:25:00,12.353,12.368,12.276,12.368,350000.0
2006-08-07 13:26:00,12.268,12.331,12.194,12.255,550000.0
2006-08-07 13:28:00,12.32,12.403,12.249,12.273,400000.0
2006-08-07 13:29:00,12.361,12.378,12.232,12.336,350000.0
2006-08-07 13:30:00,12.342,12.342,12.173,12.226,450000.0
2006-08-07 13:32:00,12.302,12.413,12.262,12.262,500000.0
2006-08-07 13:34:00,12.243,12.404,12.243,12.277,350000.0
2006-08-07 13:35:00,12.301,12.374,12.253,12.253,400000.0
2006-08-07 13:36:00,12.271,12.319,12.183,12.297,450000.0
2006-08-07 13:37:00,12.221,12.312,12.21,12.312,350000.0
2006-08-07 13:39:00,12.333,12.365,12.249,12.326,500000.0
2006-08-07 13:40:00,12.34,12.374,12.25,12.362,350000.0
2006-08-07 13:48:00,12.301,12.314,12.201,12.297,400000.0
2006-08-07 13:49:00,12.229,12.367,12.229,12.333,350000.0
2006-08-07 13:50:00,12.271,12.323,12.253,12.255,450000.0
2006-08-07 13:51:00,12.385,12.393,12.275,12.275,350000.0
2006-08-07 13:52:00,12.363,12.363,12.231,12.332,350000.0
2006-08-07 13:53:00,12.264,12.363,12.223,12.277,450000.0
2006-08-07 13:54:00,12.297,12.361,12.247,12.351,400000.0
2006-08-07 13:56:00,12.365,12.432,12.255,12.255,400000.0
2006-08-07 13:57:00,12.312,12.37,12.26,12.26,400000.0
2006-08-07 13:58:00,12.268,12.385,12.268,12.385,350000.0
2006-08-07 14:00:00,12.328,12.339,12.226,12.278,350000.0
2006-08-07 14:02:00,12.357,12.365,12.247,12.314,350000.0
2006-08-07 14:03:00,12.33,12.331,12.255,12.319,350000.0
2006-08-07 14:11:00,12.29,12.346,12.261,12.346,400000.0
2006-08-07 14:12:00,12.353,12.354,12.31,12.354,450000.0
2006-08-07 14:13:00,12.324,12.336,12.244,12.256,350000.0
2006-08-07 14:18:00,12.295,12.362,12.226,12.362,400000.0
2006-08-07 14:19:00,12.346,12.382,12.255,12.38,500000.0
2006-08-07 14:20:00,12.267,12.371,12.267,12.272,350000.0
2006-08-07 14:21:00,12.253,12.367,12.253,12.311,450000.0
2006-08-07 14:22:00,12.326,12.372,12.229,12.229,450000.0
2006-08-07 14:23:00,12.275,12.357,12.265,12.288,400000.0
2006-08-07 14:25:00,12.279,12.329,12.23,12.256,350000.0
2006-08-07 14:26:00,12.257,12.346,12.202,12.328,350000.0
2006-08-07 14:27:00,12.295,12.351,12.2,12.351,400000.0
2006-08-07 14:28:00,12.33,12.38,12.254,12.325,400000.0
2006-08-07 14:29:00,12.309,12.366,12.237,12.33,350000.0
2006-08-07 14:30:00,12.296,12.377,12.217,12.217,550000.0
2006-08-07 14:31:00,12.263,12.358,12.219,12.31,400000.0
2006-08-07 14:32:00,12.317,12.366,12.252,12.274,500000.0
2006-08-07 14:33:00,12.34,12.347,12.206,12.261,450000.0
2006-08-07 14:34:00,12.334,12.416,12.267,12.267,450000.0
2006-08-07 14:35:00,12.34,12.34,12.268,12.268,350000.0
2006-08-07 14:36:00,12.336,12.35,12.244,12.35,400000.0
2006-08-07 14:37:00,12.276,12.377,12.267,12.377,550000.0
2006-08-07 14:38:00,12.323,12.375,12.261,12.337,400000.0
2006-08-07 14:39:00,12.365,12.412,12.259,12.28,500000.0
2006-08-07 14:40:00,12.323,12.387,12.27,12.312,400000.0
2006-08-07 14:41:00,12.266,12.368,12.256,12.335,550000.0
2006-08-07 14:42:00,12.245,12.376,12.245,12.354,400000.0
2006-08-07 14:43:00,12.369,12.416,12.286,12.377,500000.0
2006-08-07 14:44:00,12.244,12.342,12.244,12.338,450000.0
2006-08-07 14:45:00,12.337,12.374,12.299,12.353,400000.0
2006-08-07 14:46:00,12.345,12.385,12.281,12.292,350000.0
2006-08-07 14:47:00,12.329,12.34,12.219,12.339,350000.0
2006-08-07 14:48:00,12.345,12.372,12.274,12.353,400000.0
2006-08-07 14:49:00,12.374,12.377,12.242,12.242,500000.0
2006-08-07 14:50:00,12.292,12.375,12.245,12.245,400000.0
2006-08-07 14:51:00,12.365,12.375,12.258,12.322,350000.0
2006-08-07 14:52:00,12.372,12.372,12.277,12.288,450000.0
2006-08-07 14:53:00,12.262,12.366,12.234,12.33,400000.0
2006-08-07 14:54:00,12.216,12.405,12.216,12.269,550000.0
2006-08-07 14:55:00,12.308,12.345,12.24,12.24,450000.0
2006-08-07 14:56:00,12.362,12.4,12.268,12.383,550000.0
2006-08-07 14:57:00,12.39,12.405,12.307,12.368,450000.0
2006-08-07 14:58:00,12.289,12.36,12.251,12.319,400000.0
2006-08-07 14:59:00,12.3,12.383,12.265,12.374,550000.0
2006-08-07 15:00:00,12.244,12.403,12.244,12.287,450000.0
2006-08-07 15:01:00,12.308,12.333,12.219,12.328,450000.0
2006-08-07 15:02:00,12.23,12.383,12.221,12.321,450000.0
2006-08-07 15:03:00,12.331,12.4,12.263,12.374,500000.0
2006-08-07 15:04:00,12.263,12.352,12.203,12.242,550000.0
2006-08-07 15:05:00,12.233,12.314,12.233,12.268,550000.0
2006-08-07 15:06:00,12.359,12.359,12.308,12.308,400000.0
2006-08-07 15:07:00,12.272,12.388,12.253,12.325,350000.0
2006-08-07 15:08:00,12.2,12.356,12.2,12.315,500000.0
2006-08-07 15:09:00,12.385,12.397,12.261,12.261,450000.0
2006-08-07 15:10:00,12.284,12.383,12.258,12.294,400000.0
2006-08-07 15:11:00,12.284,12.35,12.209,12.243,500000.0
2006-08-07 15:12:00,12.241,12.379,12.241,12.379,400000.0
2006-08-07 15:13:00,12.352,12.393,12.277,12.379,400000.0
2006-08-07 15:14:00,12.257,12.391,12.257,12.304,400000.0
2006-08-07 15:15:00,12.273,12.377,12.265,12.311,400000.0
2006-08-07 15:16:00,12.245,12.309,12.245,12.309,100000.0
2006-08-07 15:17:00,12.345,12.382,12.266,12.331,450000.0
2006-08-07 15:18:00,12.381,12.381,12.242,12.307,400000.0
2006-08-07 15:19:00,12.335,12.403,12.32,12.365,450000.0
2006-08-07 15:20:00,12.311,12.363,12.267,12.363,400000.0
2006-08-07 15:21:00,12.329,12.388,12.254,12.388,250000.0
2006-08-07 15:22:00,12.363,12.408,12.333,12.377,450000.0
2006-08-07 15:23:00,12.316,12.427,12.316,12.367,400000.0
2006-08-07 15:24:00,12.366,12.392,12.295,12.372,350000.0
2006-08-07 15:25:00,12.386,12.406,12.294,12.367,350000.0
2006-08-07 15:26:00,12.297,12.39,12.285,12.285,550000.0
2006-08-07 15:27:00,12.282,12.381,12.267,12.299,350000.0
2006-08-07 15:28:00,12.281,12.387,12.281,12.338,350000.0
2006-08-07 15:29:00,12.275,12.4,12.275,12.36,450000.0
2006-08-07 15:30:00,12.346,12.4,12.262,12.314,450000.0
2006-08-07 15:31:00,12.281,12.396,12.28,12.294,500000.0
2006-08-07 15:32:00,12.29,12.371,12.253,12.343,450000.0
2006-08-07 15:33:00,12.322,12.342,12.248,12.327,400000.0
2006-08-07 15:34:00,12.227,12.354,12.218,12.218,400000.0
2006-08-07 15:35:00,12.294,12.347,12.268,12.299,400000.0
2006-08-07 15:36:00,12.309,12.351,12.216,12.347,550000.0
2006-08-07 15:37:00,12.353,12.387,12.267,12.339,400000.0
2006-08-07 15:38:00,12.287,12.383,12.277,12.277,450000.0
2006-08-07 15:39:00,12.327,12.327,12.237,12.237,500000.0
2006-08-07 15:40:00,12.221,12.321,12.211,12.223,450000.0
2006-08-07 15:41:00,12.201,12.333,12.201,12.273,400000.0
2006-08-07 15:42:00,12.305,12.305,12.2,12.224,350000.0
2006-08-07 15:43:00,12.246,12.301,12.195,12.201,450000.0
2006-08-07 15:44:00,12.309,12.34,12.235,12.323,350000.0
2006-08-07 15:45:00,12.345,12.362,12.261,12.335,450000.0
2006-08-07 15:46:00,12.224,12.322,12.224,12.243,400000.0
2006-08-07 15:47:00,12.3,12.324,12.163,12.196,550000.0
2006-08-07 15:48:00,12.24,12.303,12.214,12.226,350000.0
2006-08-07 15:49:00,12.295,12.354,12.285,12.344,350000.0
2006-08-07 15:50:00,12.245,12.364,12.206,12.346,550000.0
2006-08-07 15:51:00,12.325,12.364,12.226,12.237,350000.0
2006-08-07 15:52:00,12.223,12.339,12.208,12.208,350000.0
2006-08-07 15:53:00,12.33,12.415,12.297,12.352,500000.0
2006-08-07 15:54:00,12.353,12.379,12.296,12.379,450000.0
2006-08-07 15:55:00,12.263,12.397,12.263,12.375,500000.0
2006-08-07 15:56:00,12.264,12.405,12.264,12.328,450000.0
2006-08-07 15:57:00,12.29,12.329,12.253,12.308,450000.0
2006-08-07 15:58:00,12.293,12.371,12.26,12.371,500000.0
2006-08-07 15:59:00,12.358,12.358,12.261,12.28,450000.0
2006-08-07 16:00:00,12.323,12.335,12.201,12.304,500000.0
2006-08-07 16:01:00,12.356,12.356,12.235,12.235,400000.0
2006-08-07 16:02:00,12.213,12.323,12.186,12.288,550000.0
2006-08-07 16:03:00,12.358,12.359,12.238,12.308,450000.0
2006-08-07 16:04:00,12.234,12.351,12.22,12.323,550000.0
2006-08-07 16:05:00,12.287,12.37,12.251,12.351,550000.0
2006-08-07 16:06:00,12.265,12.369,12.226,12.335,350000.0
2006-08-07 16:07:00,12.273,12.375,12.26,12.26,500000.0
2006-08-07 16:08:00,12.234,12.328,12.234,12.271,550000.0
2006-08-07 16:09:00,12.25,12.387,12.25,12.387,350000.0
2006-08-07 16:10:00,12.371,12.377,12.278,12.368,500000.0
2006-08-07 16:11:00,12.213,12.35,12.213,12.227,500000.0
2006-08-07 16:12:00,12.274,12.328,12.235,12.282,350000.0
2006-08-07 16:13:00,12.264,12.378,12.231,12.378,450000.0
2006-08-07 16:14:00,12.374,12.374,12.198,12.267,500000.0
2006-08-07 16:15:00,12.376,12.393,12.264,12.264,350000.0
2006-08-07 16:16:00,12.323,12.411,12.284,12.346,550000.0
2006-08-07 16:17:00,12.347,12.377,12.252,12.252,350000.0
2006-08-07 16:18:00,12.359,12.359,12.22,12.317,400000.0
2006-08-07 16:19:00,12.275,12.368,12.261,12.368,250000.0
2006-08-07 16:20:00,12.377,12.417,12.282,12.282,550000.0
2006-08-07 16:21:00,12.287,12.371,12.24,12.325,500000.0
2006-08-07 16:22:00,12.334,12.344,12.248,12.298,450000.0
2006-08-07 16:23:00,12.271,12.403,12.27,12.27,400000.0
2006-08-07 16:24:00,12.331,12.379,12.248,12.36,550000.0
2006-08-07 16:25:00,12.344,12.383,12.31,12.373,350000.0
2006-08-07 16:26:00,12.342,12.414,12.259,12.259,550000.0
2006-08-07 16:27:00,12.362,12.371,12.362,12.371,100000.0
2006-08-07 16:28:00,12.342,12.387,12.305,12.371,400000.0
2006-08-07 16:29:00,12.255,12.372,12.23,12.32,350000.0
2006-08-07 16:30:00,12.252,12.34,12.22,12.318,550000.0
2006-08-07 16:31:00,12.278,12.361,12.237,12.29,400000.0
2006-08-07 16:32:00,12.33,12.374,12.229,12.229,350000.0
2006-08-07 16:33:00,12.284,12.392,12.277,12.29,350000.0
2006-08-07 16:34:00,12.309,12.367,12.265,12.367,350000.0
2006-08-07 16:35:00,12.292,12.404,12.256,12.299,500000.0
2006-08-07 16:36:00,12.364,12.364,12.252,12.283,500000.0
2006-08-07 16:37:00,12.379,12.382,12.29,12.292,500000.0
2006-08-07 16:38:00,12.228,12.391,12.228,12.256,450000.0
2006-08-07 16:39:00,12.292,12.366,12.266,12.366,500000.0
2006-08-07 16:40:00,12.257,12.439,12.257,12.426,450000.0
2006-08-07 16:41:00,12.281,12.343,12.26,12.26,350000.0
2006-08-07 16:42:00,12.269,12.392,12.269,12.365,500000.0
2006-08-07 16:43:00,12.237,12.354,12.237,12.304,350000.0
2006-08-07 16:44:00,12.39,12.412,12.266,12.266,400000.0
2006-08-07 16:45:00,12.26,12.348,12.26,12.301,400000.0
2006-08-07 16:46:00,12.283,12.331,12.247,12.318,350000.0
2006-08-07 16:47:00,12.248,12.362,12.199,12.261,600000.0
2006-08-07 16:48:00,12.34,12.351,12.245,12.312,500000.0
2006-08-07 16:49:00,12.33,12.362,12.245,12.245,450000.0
2006-08-07 16:52:00,12.302,12.415,12.302,12.382,450000.0
2006-08-07 16:53:00,12.295,12.39,12.27,12.306,350000.0
2006-08-07 16:54:00,12.301,12.383,12.26,12.265,450000.0
2006-08-07 16:55:00,12.34,12.361,12.239,12.284,550000.0
2006-08-07 16:56:00,12.276,12.366,12.256,12.256,400000.0
2006-08-07 16:57:00,12.284,12.402,12.284,12.289,450000.0
2006-08-07 16:58:00,12.268,12.377,12.266,12.325,500000.0
2006-08-07 16:59:00,12.298,12.382,12.276,12.284,400000.0
2006-08-07 17:00:00,12.368,12.368,12.245,12.245,350000.0
2006-08-07 17:01:00,12.314,12.432,12.298,12.335,500000.0
2006-08-07 17:02:00,12.315,12.403,12.315,12.363,400000.0
2006-08-07 17:03:00,12.319,12.393,12.269,12.343,500000.0
2006-08-07 17:04:00,12.309,12.379,12.251,12.314,350000.0
2006-08-07 17:05:00,12.402,12.411,12.289,12.369,400000.0
2006-08-07 17:06:00,12.414,12.414,12.27,12.347,350000.0
2006-08-07 17:07:00,12.36,12.422,12.294,12.351,500000.0
2006-08-07 17:08:00,12.262,12.394,12.261,12.315,500000.0
2006-08-07 17:09:00,12.359,12.41,12.278,12.325,300000.0
2006-08-07 17:10:00,12.371,12.403,12.295,12.369,350000.0
2006-08-07 17:11:00,12.418,12.418,12.276,12.292,400000.0
2006-08-07 17:12:00,12.377,12.433,12.332,12.333,400000.0
2006-08-07 17:13:00,12.317,12.432,12.281,12.417,450000.0
2006-08-07 17:14:00,12.348,12.418,12.3,12.377,550000.0
2006-08-07 17:15:00,12.289,12.393,12.261,12.331,350000.0
2006-08-07 17:16:00,12.374,12.374,12.272,12.348,450000.0
2006-08-07 17:17:00,12.326,12.443,12.291,12.328,550000.0
2006-08-07 17:18:00,12.334,12.396,12.303,12.396,350000.0
2006-08-07 17:19:00,12.287,12.414,12.286,12.33,450000.0
2006-08-07 17:20:00,12.287,12.344,12.208,12.218,350000.0
2006-08-07 17:21:00,12.291,12.334,12.228,12.228,550000.0
2006-08-07 17:22:00,12.302,12.341,12.209,12.338,500000.0
2006-08-07 17:23:00,12.229,12.322,12.218,12.304,550000.0
2006-08-07 17:24:00,12.3,12.3,12.205,12.223,350000.0
2006-08-07 17:25:00,12.296,12.33,12.221,12.33,400000.0
2006-08-07 17:26:00,12.21,12.289,12.195,12.25,450000.0
2006-08-07 17:27:00,12.298,12.373,12.244,12.322,400000.0
2006-08-07 17:28:00,12.284,12.374,12.224,12.249,550000.0
2006-08-07 17:29:00,12.251,12.359,12.247,12.332,500000.0
2006-08-07 17:30:00,12.222,12.345,12.222,12.328,450000.0
2006-08-07 17:31:00,12.303,12.36,12.243,12.321,600000.0
2006-08-07 17:32:00,12.275,12.361,12.259,12.313,400000.0
2006-08-07 17:33:00,12.294,12.33,12.208,12.33,400000.0
2006-08-07 17:34:00,12.333,12.397,12.247,12.355,450000.0
2006-08-07 17:35:00,12.263,12.34,12.204,12.286,500000.0
2006-08-07 17:36:00,12.318,12.358,12.223,12.347,450000.0
2006-08-07 17:37:00,12.352,12.352,12.244,12.324,550000.0
2006-08-07 17:38:00,12.272,12.327,12.23,12.267,400000.0
2006-08-07 17:39:00,12.313,12.327,12.227,12.251,350000.0
2006-08-07 17:40:00,12.252,12.355,12.252,12.343,500000.0
2006-08-07 17:41:00,12.271,12.301,12.212,12.232,200000.0
2006-08-07 17:42:00,12.198,12.365,12.196,12.303,500000.0
2006-08-07 17:43:00,12.354,12.356,12.208,12.243,400000.0
2006-08-07 17:44:00,12.338,12.369,12.258,12.32,450000.0
2006-08-07 17:45:00,12.242,12.345,12.213,12.262,550000.0
2006-08-07 17:46:00,12.239,12.356,12.239,12.252,350000.0
2006-08-07 17:48:00,12.335,12.385,12.238,12.385,400000.0
2006-08-07 17:49:00,12.368,12.416,12.329,12.381,350000.0
2006-08-07 17:50:00,12.38,12.396,12.291,12.291,550000.0
2006-08-07 17:51:00,12.328,12.481,12.273,12.331,550000.0
2006-08-07 17:52:00,12.356,12.396,12.26,12.26,350000.0
2006-08-07 17:53:00,12.327,12.383,12.295,12.295,500000.0
2006-08-07 17:54:00,12.292,12.389,12.239,12.389,350000.0
2006-08-07 17:55:00,12.289,12.404,12.289,12.354,350000.0
2006-08-07 17:56:00,12.251,12.358,12.229,12.304,400000.0
2006-08-07 17:57:00,12.376,12.397,12.311,12.357,400000.0
2006-08-07 17:58:00,12.357,12.368,12.281,12.335,450000.0
2006-08-07 17:59:00,12.261,12.39,12.261,12.39,350000.0
2006-08-07 18:00:00,12.303,12.413,12.303,12.376,350000.0
2006-08-07 18:01:00,12.349,12.4,12.259,12.326,450000.0
2006-08-07 18:02:00,12.296,12.382,12.296,12.356,500000.0
2006-08-07 18:03:00,12.315,12.355,12.291,12.34,350000.0
2006-08-07 18:04:00,12.411,12.413,12.255,12.309,400000.0
2006-08-07 18:05:00,12.293,12.385,12.211,12.385,550000.0
2006-08-07 18:06:00,12.315,12.344,12.226,12.226,450000.0
2006-08-07 18:07:00,12.375,12.375,12.23,12.344,400000.0
2006-08-07 18:08:00,12.283,12.312,12.283,12.312,100000.0
2006-08-07 18:09:00,12.319,12.321,12.255,12.321,400000.0
2006-08-07 18:10:00,12.244,12.374,12.244,12.331,550000.0
2006-08-07 18:11:00,12.256,12.382,12.232,12.342,450000.0
2006-08-07 18:12:00,12.268,12.382,12.239,12.326,550000.0
2006-08-07 18:13:00,12.274,12.399,12.274,12.399,300000.0
2006-08-07 18:14:00,12.289,12.4,12.289,12.368,400000.0
2006-08-07 18:15:00,12.356,12.43,12.29,12.313,350000.0
2006-08-07 18:16:00,12.292,12.403,12.278,12.279,400000.0
2006-08-07 18:17:00,12.286,12.388,12.274,12.307,450000.0
2006-08-07 18:18:00,12.352,12.435,12.282,12.282,500000.0
2006-08-07 18:19:00,12.358,12.358,12.291,12.34,200000.0
2006-08-07 18:20:00,12.28,12.373,12.218,12.314,400000.0
2006-08-07 18:21:00,12.303,12.381,12.276,12.335,550000.0
2006-08-07 18:22:00,12.328,12.338,12.256,12.274,400000.0
2006-08-07 18:24:00,12.348,12.367,12.264,12.358,400000.0
2006-08-07 18:25:00,12.271,12.347,12.229,12.263,500000.0
2006-08-07 18:26:00,12.285,12.361,12.268,12.361,550000.0
2006-08-07 18:27:00,12.358,12.358,12.189,12.253,450000.0
2006-08-07 18:28:00,12.305,12.333,12.235,12.333,350000.0
2006-08-07 18:29:00,12.275,12.355,12.237,12.355,350000.0
2006-08-07 18:30:00,12.322,12.362,12.213,12.298,450000.0
2006-08-07 18:31:00,12.329,12.338,12.247,12.32,350000.0
2006-08-07 18:32:00,12.281,12.351,12.229,12.285,450000.0
2006-08-07 18:33:00,12.334,12.379,12.269,12.269,300000.0
2006-08-07 18:34:00,12.337,12.366,12.242,12.348,400000.0
2006-08-07 18:35:00,12.283,12.355,12.283,12.298,350000.0
2006-08-07 18:36:00,12.284,12.343,12.221,12.311,550000.0
2006-08-07 18:37:00,12.273,12.333,12.26,12.305,500000.0
2006-08-07 18:38:00,12.319,12.319,12.192,12.268,450000.0
2006-08-07 18:39:00,12.318,12.342,12.249,12.322,400000.0
2006-08-07 18:40:00,12.292,12.297,12.177,12.252,250000.0
2006-08-07 18:41:00,12.247,12.316,12.217,12.277,500000.0
2006-08-07 18:42:00,12.265,12.326,12.218,12.234,550000.0
2006-08-07 18:43:00,12.264,12.334,12.185,12.334,400000.0
2006-08-07 18:44:00,12.307,12.337,12.207,12.276,500000.0
2006-08-07 18:45:00,12.239,12.358,12.239,12.319,350000.0
2006-08-07 18:46:00,12.244,12.357,12.226,12.357,350000.0
2006-08-07 18:47:00,12.224,12.345,12.224,12.318,400000.0
2006-08-07 18:48:00,12.227,12.361,12.227,12.355,550000.0
2006-08-07 18:49:00,12.282,12.282,12.282,12.282,50000.0
2006-08-07 18:50:00,12.334,12.334,12.218,12.246,400000.0
2006-08-07 18:51:00,12.326,12.36,12.249,12.255,450000.0
2006-08-07 18:52:00,12.314,12.38,12.256,12.347,550000.0
2006-08-07 18:53:00,12.288,12.322,12.245,12.322,450000.0
2006-08-07 18:54:00,12.238,12.343,12.205,12.343,200000.0
2006-08-07 18:55:00,12.253,12.358,12.229,12.306,350000.0
2006-08-07 18:56:00,12.291,12.331,12.165,12.284,300000.0
2006-08-07 18:57:00,12.345,12.345,12.161,12.274,450000.0
2006-08-07 18:58:00,12.324,12.342,12.258,12.294,350000.0
2006-08-07 18:59:00,12.232,12.294,12.232,12.26,450000.0
2006-08-07 19:00:00,12.232,12.317,12.173,12.317,350000.0
2006-08-07 19:01:00,12.231,12.313,12.22,12.273,500000.0
2006-08-07 19:02:00,12.24,12.306,12.19,12.29,400000.0
2006-08-07 19:03:00,12.29,12.29,12.198,12.205,350000.0
2006-08-07 19:04:00,12.253,12.342,12.217,12.318,550000.0
2006-08-07 19:05:00,12.195,12.313,12.192,12.313,550000.0
2006-08-07 19:06:00,12.302,12.318,12.211,12.318,400000.0
2006-08-07 19:07:00,12.252,12.277,12.179,12.224,400000.0
2006-08-07 19:09:00,12.182,12.31,12.153,12.254,600000.0
2006-08-07 19:10:00,12.25,12.348,12.179,12.213,550000.0
2006-08-07 19:11:00,12.266,12.282,12.174,12.22,400000.0
2006-08-07 19:12:00,12.195,12.307,12.195,12.249,500000.0
2006-08-07 19:13:00,12.23,12.328,12.166,12.166,400000.0
2006-08-07 19:14:00,12.209,12.294,12.171,12.21,650000.0
2006-08-07 19:15:00,12.209,12.347,12.197,12.214,700000.0
2006-08-07 19:16:00,12.278,12.281,12.176,12.258,550000.0
2006-08-07 19:17:00,12.239,12.293,12.199,12.251,350000.0
2006-08-07 19:18:00,12.155,12.265,12.089,12.173,450000.0
2006-08-07 19:19:00,12.156,12.156,11.996,12.125,450000.0
2006-08-07 19:20:00,11.99,12.187,11.99,12.066,400000.0
2006-08-07 19:21:00,12.089,12.207,12.089,12.197,350000.0
2006-08-07 19:22:00,12.208,12.208,12.093,12.122,450000.0
2006-08-07 19:23:00,12.214,12.228,12.078,12.078,400000.0
2006-08-07 19:24:00,12.163,12.167,12.033,12.095,350000.0
2006-08-07 19:25:00,12.099,12.201,12.059,12.201,350000.0
2006-08-07 19:26:00,12.166,12.196,12.108,12.152,400000.0
2006-08-07 19:27:00,12.202,12.243,12.102,12.178,550000.0
2006-08-07 19:28:00,12.106,12.217,12.084,12.174,450000.0
2006-08-07 19:29:00,12.08,12.176,12.08,12.176,300000.0
2006-08-07 19:30:00,12.186,12.186,12.011,12.057,500000.0
2006-08-07 19:31:00,12.164,12.167,12.095,12.117,350000.0
2006-08-07 19:32:00,12.213,12.261,12.11,12.15,600000.0
2006-08-07 19:33:00,12.169,12.182,12.095,12.115,550000.0
2006-08-07 19:35:00,12.103,12.173,12.051,12.101,450000.0
2006-08-07 19:36:00,12.132,12.205,12.121,12.121,350000.0
2006-08-07 19:37:00,12.099,12.19,12.099,12.125,350000.0
2006-08-07 19:38:00,12.168,12.208,12.087,12.102,250000.0
2006-08-07 19:39:00,12.179,12.179,12.134,12.134,150000.0
2006-08-07 19:40:00,12.09,12.186,12.061,12.18,550000.0
2006-08-07 19:51:00,12.188,12.218,12.102,12.218,200000.0
2006-08-07 19:52:00,12.181,12.229,12.11,12.146,400000.0
2006-08-07 20:02:00,12.126,12.186,12.086,12.086,150000.0
2006-08-07 20:04:00,12.141,12.141,12.093,12.093,100000.0
2006-08-07 20:05:00,12.127,12.18,12.044,12.149,500000.0
2006-08-07 20:06:00,12.029,12.122,12.008,12.122,200000.0
2006-08-07 20:10:00,12.085,12.098,12.009,12.098,400000.0
2006-08-07 20:19:00,12.034,12.094,11.986,12.03,450000.0
2006-08-07 20:22:00,12.027,12.128,11.994,12.038,350000.0
2006-08-07 20:25:00,12.141,12.141,12.025,12.04,250000.0
2006-08-07 20:27:00,12.11,12.154,12.061,12.127,350000.0
2006-08-07 20:28:00,12.101,12.169,12.101,12.126,250000.0
2006-08-07 20:29:00,12.147,12.147,12.088,12.088,100000.0
2006-08-07 20:31:00,12.122,12.122,12.017,12.055,200000.0
2006-08-07 20:35:00,12.128,12.128,12.048,12.082,200000.0
2006-08-07 20:37:00,12.126,12.126,12.026,12.064,200000.0
2006-08-07 20:39:00,12.137,12.137,12.053,12.085,200000.0
2006-08-07 20:46:00,12.124,12.124,12.026,12.111,300000.0
2006-08-07 20:52:00,12.136,12.136,12.057,12.092,200000.0
2006-08-07 20:54:00,12.17,12.17,12.03,12.072,300000.0
2006-08-07 20:58:00,12.173,12.173,12.095,12.155,150000.0
2006-08-07 20:59:00,12.08,12.195,12.073,12.127,500000.0
2006-08-07 21:00:00,12.095,12.23,12.095,12.161,350000.0
2006-08-07 21:01:00,12.225,12.225,12.117,12.199,200000.0
2006-08-07 21:04:00,12.17,12.17,12.066,12.104,200000.0
2006-08-07 21:06:00,12.192,12.199,12.106,12.137,350000.0
2006-08-07 21:07:00,12.125,12.125,12.109,12.115,150000.0
2006-08-07 21:11:00,12.083,12.163,12.08,12.151,250000.0
2006-08-07 21:24:00,12.039,12.15,12.039,12.15,200000.0
2006-08-07 21:26:00,12.221,12.245,12.099,12.231,350000.0
2006-08-07 21:28:00,12.194,12.194,12.116,12.18,250000.0
2006-08-07 21:29:00,12.108,12.206,12.108,12.127,200000.0
2006-08-07 21:34:00,12.162,12.207,12.157,12.207,150000.0
2006-08-07 21:45:00,12.204,12.204,12.12,12.153,200000.0
2006-08-07 21:48:00,12.222,12.222,12.155,12.155,100000.0
2006-08-07 21:51:00,12.175,12.175,12.069,12.107,200000.0
2006-08-07 21:54:00,12.18,12.18,12.1,12.134,200000.0
2006-08-07 21:57:00,12.193,12.193,12.11,12.143,200000.0
2006-08-07 22:01:00,12.186,12.186,12.082,12.123,250000.0
2006-08-07 22:02:00,12.193,12.193,12.105,12.105,100000.0
2006-08-07 22:04:00,12.182,12.218,12.076,12.195,500000.0
2006-08-07 22:06:00,12.205,12.205,12.113,12.149,200000.0
2006-08-07 22:13:00,12.166,12.22,12.141,12.209,400000.0
2006-08-07 22:20:00,12.205,12.205,12.187,12.187,100000.0
2006-08-07 22:22:00,12.194,12.194,12.094,12.133,200000.0
2006-08-07 22:24:00,12.217,12.225,12.138,12.169,400000.0
2006-08-07 22:27:00,12.214,12.214,12.13,12.163,200000.0
2006-08-07 22:30:00,12.226,12.226,12.142,12.175,200000.0
2006-08-07 22:33:00,12.146,12.204,12.141,12.204,150000.0
2006-08-07 22:35:00,12.121,12.218,12.121,12.218,200000.0
2006-08-07 22:36:00,12.21,12.21,12.119,12.183,250000.0
2006-08-07 22:37:00,12.175,12.213,12.175,12.196,150000.0
2006-08-07 22:46:00,12.202,12.24,12.115,12.127,400000.0
2006-08-07 22:48:00,12.19,12.19,12.085,12.125,200000.0
2006-08-07 22:59:00,12.195,12.195,12.111,12.144,200000.0
2006-08-07 23:18:00,12.186,12.186,12.082,12.123,250000.0
2006-08-07 23:19:00,12.206,12.206,12.15,12.206,150000.0
2006-08-07 23:21:00,12.17,12.193,12.133,12.133,200000.0
2006-08-07 23:22:00,12.192,12.192,12.136,12.136,100000.0
2006-08-07 23:24:00,12.159,12.243,12.159,12.243,300000.0
2006-08-07 23:32:00,12.195,12.195,12.103,12.139,200000.0
2006-08-07 23:39:00,12.091,12.2,12.091,12.141,550000.0
2006-08-07 23:45:00,12.206,12.206,12.126,12.162,200000.0
2006-08-07 23:48:00,12.261,12.261,12.172,12.198,350000.0
2006-08-07 23:50:00,12.127,12.248,12.115,12.213,500000.0
2006-08-07 23:52:00,12.235,12.268,12.143,12.268,250000.0
2006-08-07 23:53:00,12.271,12.275,12.145,12.145,400000.0
2006-08-07 23:55:00,12.225,12.225,12.139,12.185,350000.0
2006-08-07 23:56:00,12.249,12.29,12.175,12.175,300000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.17,200000.0
2006-08-08 00:08:00,12.255,12.255,12.163,12.199,200000.0
2006-08-08 00:19:00,12.201,12.224,12.201,12.224,100000.0
2006-08-08 00:20:00,12.233,12.233,12.155,12.212,200000.0
2006-08-08 00:21:00,12.215,12.219,12.215,12.219,100000.0
2006-08-08 00:23:00,12.191,12.268,12.184,12.254,250000.0
2006-08-08 00:34:00,12.256,12.256,12.151,12.187,200000.0
2006-08-08 00:41:00,12.257,12.257,12.173,12.205,200000.0
2006-08-08 00:50:00,12.253,12.29,12.163,12.241,500000.0
2006-08-08 00:51:00,12.271,12.293,12.198,12.201,300000.0
2006-08-08 00:53:00,12.255,12.255,12.163,12.199,200000.0
2006-08-08 00:54:00,12.193,12.193,12.155,12.16,150000.0
2006-08-08 00:55:00,12.155,12.231,12.137,12.228,300000.0
2006-08-08 00:56:00,12.163,12.286,12.163,12.286,100000.0
2006-08-08 00:58:00,12.231,12.258,12.138,12.138,450000.0
2006-08-08 01:00:00,12.256,12.256,12.171,12.205,200000.0
2006-08-08 01:07:00,12.195,12.308,12.126,12.294,800000.0
2006-08-08 01:08:00,12.291,12.291,12.167,12.219,500000.0
2006-08-08 01:14:00,12.233,12.233,12.129,12.165,200000.0
2006-08-08 01:17:00,12.247,12.275,12.221,12.267,450000.0
2006-08-08 01:18:00,12.184,12.318,12.184,12.286,450000.0
2006-08-08 01:19:00,12.142,12.234,12.142,12.169,350000.0
2006-08-08 01:21:00,12.237,12.289,12.194,12.194,300000.0
2006-08-08 01:23:00,12.244,12.244,12.133,12.182,300000.0
2006-08-08 01:29:00,12.218,12.25,12.16,12.205,400000.0
2006-08-08 01:35:00,12.25,12.25,12.155,12.23,550000.0
2006-08-08 01:37:00,12.228,12.271,12.156,12.23,200000.0
2006-08-08 01:38:00,12.249,12.261,12.141,12.141,350000.0
2006-08-08 01:39:00,12.237,12.319,12.168,12.208,650000.0
2006-08-08 01:46:00,12.138,12.233,12.138,12.233,150000.0
2006-08-08 01:49:00,12.215,12.215,12.123,12.159,200000.0
2006-08-08 01:50:00,12.124,12.197,12.124,12.163,150000.0
2006-08-08 01:51:00,12.145,12.232,12.131,12.226,300000.0
2006-08-08 01:57:00,12.23,12.23,12.13,12.171,500000.0
2006-08-08 01:58:00,12.149,12.275,12.149,12.21,350000.0
2006-08-08 02:01:00,12.239,12.239,12.109,12.134,300000.0
2006-08-08 02:08:00,12.175,12.188,12.08,12.186,350000.0
2006-08-08 02:11:00,12.193,12.254,12.149,12.171,450000.0
2006-08-08 02:12:00,12.256,12.256,12.176,12.249,150000.0
2006-08-08 02:15:00,12.186,12.314,12.182,12.314,600000.0
2006-08-08 02:17:00,12.248,12.26,12.166,12.239,500000.0
2006-08-08 02:19:00,12.277,12.285,12.177,12.177,200000.0
2006-08-08 02:22:00,12.223,12.263,12.197,12.25,400000.0
2006-08-08 02:23:00,12.292,12.292,12.171,12.24,600000.0
2006-08-08 02:24:00,12.199,12.251,12.145,12.19,400000.0
2006-08-08 02:25:00,12.263,12.281,12.163,12.271,350000.0
2006-08-08 02:26:00,12.208,12.328,12.204,12.264,600000.0
2006-08-08 02:30:00,12.177,12.294,12.177,12.294,300000.0
2006-08-08 02:31:00,12.208,12.273,12.16,12.187,500000.0
2006-08-08 02:32:00,12.17,12.301,12.17,12.224,250000.0
2006-08-08 02:33:00,12.145,12.252,12.135,12.245,450000.0
2006-08-08 02:34:00,12.191,12.307,12.191,12.202,500000.0
2006-08-08 02:35:00,12.307,12.307,12.209,12.294,300000.0
2006-08-08 02:36:00,12.28,12.322,12.193,12.253,250000.0
2006-08-08 02:38:00,12.221,12.281,12.221,12.235,250000.0
2006-08-08 02:40:00,12.182,12.332,12.182,12.244,350000.0
2006-08-08 02:41:00,12.326,12.341,12.251,12.333,300000.0
2006-08-08 02:42:00,12.181,12.267,12.181,12.19,250000.0
2006-08-08 02:43:00,12.237,12.291,12.153,12.264,600000.0
2006-08-08 02:44:00,12.152,12.308,12.131,12.233,400000.0
2006-08-08 02:45:00,12.284,12.284,12.176,12.205,350000.0
2006-08-08 02:47:00,12.319,12.327,12.202,12.319,400000.0
2006-08-08 02:48:00,12.269,12.312,12.221,12.312,150000.0
2006-08-08 02:52:00,12.204,12.293,12.204,12.293,150000.0
2006-08-08 02:53:00,12.178,12.312,12.178,12.269,250000.0
2006-08-08 02:54:00,12.311,12.315,12.173,12.315,300000.0
2006-08-08 02:55:00,12.208,12.321,12.166,12.31,550000.0
2006-08-08 02:56:00,12.312,12.312,12.166,12.166,150000.0
2006-08-08 02:57:00,12.253,12.3,12.179,12.179,200000.0
2006-08-08 03:01:00,12.198,12.262,12.176,12.211,300000.0
2006-08-08 03:02:00,12.162,12.282,12.142,12.195,450000.0
2006-08-08 03:03:00,12.211,12.322,12.211,12.312,400000.0
2006-08-08 03:04:00,12.144,12.317,12.144,12.227,300000.0
2006-08-08 03:05:00,12.238,12.273,12.176,12.273,200000.0
2006-08-08 03:07:00,12.287,12.307,12.186,12.305,350000.0
2006-08-08 03:08:00,12.262,12.262,12.225,12.225,100000.0
2006-08-08 03:10:00,12.298,12.298,12.156,12.222,300000.0
2006-08-08 03:11:00,12.268,12.322,12.236,12.277,700000.0
2006-08-08 03:12:00,12.228,12.254,12.134,12.134,250000.0
2006-08-08 03:13:00,12.21,12.329,12.183,12.195,400000.0
2006-08-08 03:14:00,12.286,12.286,12.155,12.202,200000.0
2006-08-08 03:15:00,12.247,12.287,12.151,12.287,600000.0
2006-08-08 03:16:00,12.295,12.295,12.161,12.29,300000.0
2006-08-08 03:17:00,12.185,12.299,12.185,12.22,450000.0
2006-08-08 03:18:00,12.171,12.266,12.171,12.231,250000.0
2006-08-08 03:20:00,12.219,12.301,12.168,12.168,650000.0
2006-08-08 03:21:00,12.224,12.313,12.178,12.178,500000.0
2006-08-08 03:22:00,12.235,12.256,12.11,12.195,500000.0
2006-08-08 03:23:00,12.242,12.242,12.113,12.195,300000.0
2006-08-08 03:24:00,12.188,12.27,12.188,12.27,100000.0
2006-08-08 03:25:00,12.184,12.307,12.172,12.258,250000.0
2006-08-08 03:26:00,12.268,12.269,12.175,12.261,400000.0
2006-08-08 03:27:00,12.191,12.303,12.191,12.279,550000.0
2006-08-08 03:28:00,12.176,12.303,12.16,12.303,250000.0
2006-08-08 03:29:00,12.208,12.284,12.206,12.216,400000.0
2006-08-08 03:31:00,12.289,12.314,12.208,12.213,550000.0
2006-08-08 03:32:00,12.276,12.318,12.187,12.271,600000.0
2006-08-08 03:34:00,12.198,12.319,12.198,12.283,250000.0
2006-08-08 03:36:00,12.267,12.287,12.259,12.263,200000.0
2006-08-08 03:37:00,12.241,12.301,12.169,12.27,400000.0
2006-08-08 03:38:00,12.263,12.263,12.235,12.247,200000.0
2006-08-08 03:39:00,12.197,12.264,12.178,12.178,150000.0
2006-08-08 03:42:00,12.141,12.223,12.141,12.212,250000.0
2006-08-08 03:43:00,12.289,12.289,12.14,12.168,250000.0
2006-08-08 03:50:00,12.27,12.285,12.189,12.204,350000.0
2006-08-08 03:52:00,12.25,12.314,12.25,12.314,100000.0
2006-08-08 03:55:00,12.274,12.274,12.17,12.206,200000.0
2006-08-08 03:59:00,12.246,12.246,12.138,12.149,250000.0
2006-08-08 04:00:00,12.279,12.281,12.143,12.281,150000.0
2006-08-08 04:02:00,12.259,12.259,12.185,12.22,200000.0
2006-08-08 04:03:00,12.205,12.235,12.205,12.235,100000.0
2006-08-08 04:04:00,12.196,12.266,12.18,12.253,300000.0
2006-08-08 04:06:00,12.327,12.328,12.217,12.24,550000.0
2006-08-08 04:07:00,12.271,12.314,12.214,12.233,350000.0
2006-08-08 04:08:00,12.23,12.29,12.159,12.174,500000.0
2006-08-08 04:09:00,12.299,12.299,12.161,12.295,500000.0
2006-08-08 04:11:00,12.188,12.271,12.188,12.224,450000.0
2006-08-08 04:12:00,12.218,12.308,12.181,12.223,400000.0
2006-08-08 04:13:00,12.271,12.317,12.204,12.221,550000.0
2006-08-08 04:21:00,12.293,12.293,12.21,12.243,200000.0
2006-08-08 04:24:00,12.305,12.305,12.234,12.234,250000.0
2006-08-08 04:25:00,12.282,12.282,12.193,12.282,250000.0
2006-08-08 04:29:00,12.265,12.298,12.217,12.217,200000.0
2006-08-08 04:31:00,12.285,12.3,12.194,12.295,400000.0
2006-08-08 04:32:00,12.299,12.321,12.295,12.321,150000.0
2006-08-08 04:33:00,12.204,12.256,12.191,12.256,400000.0
2006-08-08 04:34:00,12.267,12.294,12.172,12.182,500000.0
2006-08-08 04:37:00,12.17,12.268,12.17,12.263,250000.0
2006-08-08 04:38:00,12.233,12.312,12.17,12.278,400000.0
2006-08-08 04:39:00,12.24,12.307,12.215,12.281,600000.0
2006-08-08 04:40:00,12.314,12.314,12.221,12.309,750000.0
2006-08-08 04:42:00,12.264,12.264,12.164,12.203,200000.0
2006-08-08 04:44:00,12.198,12.312,12.198,12.288,300000.0
2006-08-08 04:46:00,12.315,12.315,12.189,12.237,200000.0
2006-08-08 04:48:00,12.276,12.276,12.197,12.232,200000.0
2006-08-08 04:51:00,12.187,12.28,12.187,12.28,100000.0
2006-08-08 04:54:00,12.284,12.3,12.18,12.274,450000.0
2006-08-08 04:55:00,12.261,12.263,12.166,12.238,500000.0
2006-08-08 04:56:00,12.186,12.302,12.186,12.262,750000.0
2006-08-08 04:57:00,12.183,12.269,12.183,12.24,400000.0
2006-08-08 04:58:00,12.265,12.314,12.192,12.263,650000.0
2006-08-08 04:59:00,12.184,12.291,12.184,12.228,400000.0
2006-08-08 05:00:00,12.235,12.334,12.206,12.3,500000.0
2006-08-08 05:01:00,12.261,12.306,12.176,12.292,500000.0
2006-08-08 05:05:00,12.275,12.275,12.17,12.206,200000.0
2006-08-08 05:09:00,12.298,12.298,12.243,12.26,350000.0
2006-08-08 05:19:00,12.224,12.317,12.173,12.209,700000.0
2006-08-08 05:21:00,12.268,12.304,12.218,12.224,300000.0
2006-08-08 05:22:00,12.276,12.276,12.203,12.203,100000.0
2006-08-08 05:24:00,12.233,12.233,12.188,12.188,150000.0
2006-08-08 05:25:00,12.193,12.266,12.115,12.265,300000.0
2006-08-08 05:26:00,12.268,12.268,12.182,12.183,300000.0
2006-08-08 05:27:00,12.18,12.248,12.131,12.19,250000.0
2006-08-08 05:32:00,12.163,12.262,12.163,12.202,350000.0
2006-08-08 05:35:00,12.223,12.223,12.221,12.221,100000.0
2006-08-08 05:52:00,12.238,12.27,12.13,12.248,450000.0
2006-08-08 05:54:00,12.196,12.287,12.159,12.196,650000.0
2006-08-08 05:56:00,12.249,12.249,12.131,12.204,350000.0
2006-08-08 05:58:00,12.198,12.259,12.152,12.184,300000.0
2006-08-08 06:01:00,12.245,12.245,12.166,12.201,200000.0
2006-08-08 06:03:00,12.252,12.252,12.121,12.239,350000.0
2006-08-08 06:05:00,12.269,12.276,12.162,12.162,250000.0
2006-08-08 06:07:00,12.204,12.259,12.166,12.259,300000.0
2006-08-08 06:10:00,12.211,12.264,12.196,12.196,300000.0
2006-08-08 06:12:00,12.275,12.275,12.166,12.166,200000.0
2006-08-08 06:13:00,12.217,12.272,12.142,12.142,500000.0
2006-08-08 06:16:00,12.178,12.278,12.178,12.273,550000.0
2006-08-08 06:17:00,12.192,12.192,12.167,12.167,100000.0
2006-08-08 06:18:00,12.279,12.279,12.185,12.258,250000.0
2006-08-08 06:20:00,12.224,12.268,12.224,12.268,200000.0
2006-08-08 06:21:00,12.225,12.289,12.197,12.242,350000.0
2006-08-08 06:22:00,12.219,12.219,12.135,12.147,250000.0
2006-08-08 06:23:00,12.25,12.25,12.117,12.181,350000.0
2006-08-08 06:24:00,12.111,12.233,12.111,12.149,300000.0
2006-08-08 06:25:00,12.152,12.242,12.1,12.242,500000.0
2006-08-08 06:26:00,12.189,12.253,12.126,12.249,700000.0
2006-08-08 06:27:00,12.271,12.271,12.137,12.246,300000.0
2006-08-08 06:28:00,12.267,12.269,12.124,12.228,300000.0
2006-08-08 06:30:00,12.178,12.227,12.117,12.208,450000.0
2006-08-08 06:32:00,12.107,12.203,12.096,12.202,450000.0
2006-08-08 06:33:00,12.12,12.219,12.088,12.215,350000.0
2006-08-08 06:35:00,12.208,12.218,12.151,12.162,300000.0
2006-08-08 06:36:00,12.279,12.279,12.147,12.259,250000.0
2006-08-08 06:42:00,12.211,12.216,12.174,12.216,300000.0
2006-08-08 06:46:00,12.256,12.268,12.14,12.14,350000.0
2006-08-08 06:47:00,12.254,12.271,12.141,12.264,550000.0
2006-08-08 06:50:00,12.229,12.275,12.132,12.241,400000.0
2006-08-08 06:51:00,12.277,12.291,12.232,12.291,300000.0
2006-08-08 06:53:00,12.201,12.232,12.155,12.155,300000.0
2006-08-08 06:54:00,12.273,12.273,12.233,12.233,300000.0
2006-08-08 06:56:00,12.128,12.229,12.128,12.178,400000.0
2006-08-08 06:57:00,12.228,12.231,12.158,12.231,250000.0
2006-08-08 06:58:00,12.152,12.232,12.146,12.218,350000.0
2006-08-08 06:59:00,12.163,12.258,12.145,12.258,250000.0
2006-08-08 07:00:00,12.24,12.24,12.139,12.188,350000.0
2006-08-08 07:01:00,12.151,12.227,12.151,12.227,200000.0
2006-08-08 07:02:00,12.218,12.221,12.218,12.221,150000.0
2006-08-08 07:05:00,12.225,12.255,12.121,12.121,400000.0
2006-08-08 07:07:00,12.203,12.203,12.112,12.139,400000.0
2006-08-08 07:10:00,12.147,12.231,12.145,12.145,300000.0
2006-08-08 07:11:00,12.153,12.21,12.153,12.21,150000.0
2006-08-08 07:12:00,12.206,12.269,12.152,12.269,250000.0
2006-08-08 07:13:00,12.207,12.24,12.151,12.151,200000.0
2006-08-08 07:17:00,12.203,12.288,12.18,12.251,400000.0
2006-08-08 07:18:00,12.226,12.23,12.161,12.223,400000.0
2006-08-08 07:19:00,12.159,12.223,12.123,12.139,400000.0
2006-08-08 07:21:00,12.207,12.257,12.153,12.169,400000.0
2006-08-08 07:23:00,12.257,12.264,12.145,12.177,350000.0
2006-08-08 07:24:00,12.192,12.261,12.17,12.238,400000.0
2006-08-08 07:25:00,12.196,12.245,12.119,12.219,750000.0
2006-08-08 07:28:00,12.122,12.202,12.122,12.202,100000.0
2006-08-08 07:32:00,12.169,12.222,12.142,12.177,250000.0
2006-08-08 07:33:00,12.194,12.201,12.1,12.1,350000.0
2006-08-08 07:34:00,12.238,12.244,12.146,12.212,350000.0
2006-08-08 07:36:00,12.164,12.248,12.164,12.188,500000.0
2006-08-08 07:37:00,12.105,12.216,12.105,12.191,450000.0
2006-08-08 07:38:00,12.216,12.216,12.11,12.181,400000.0
2006-08-08 07:39:00,12.206,12.211,12.123,12.211,350000.0
2006-08-08 07:42:00,12.22,12.22,12.12,12.12,100000.0
2006-08-08 07:44:00,12.21,12.234,12.115,12.155,350000.0
2006-08-08 07:45:00,12.145,12.228,12.115,12.218,400000.0
2006-08-08 07:47:00,12.202,12.232,12.104,12.155,700000.0
2006-08-08 07:50:00,12.144,12.228,12.144,12.228,100000.0
2006-08-08 07:51:00,12.162,12.274,12.154,12.245,600000.0
2006-08-08 07:53:00,12.114,12.211,12.114,12.211,200000.0
2006-08-08 07:55:00,12.157,12.26,12.154,12.256,400000.0
2006-08-08 07:56:00,12.2,12.212,12.112,12.112,500000.0
2006-08-08 07:58:00,12.221,12.221,12.058,12.212,700000.0
2006-08-08 08:01:00,12.167,12.279,12.136,12.136,350000.0
2006-08-08 08:02:00,12.137,12.275,12.128,12.185,750000.0
2006-08-08 08:03:00,12.121,12.217,12.12,12.188,450000.0
2006-08-08 08:04:00,12.149,12.209,12.1,12.161,450000.0
2006-08-08 08:07:00,12.224,12.224,12.101,12.214,500000.0
2006-08-08 08:09:00,12.158,12.213,12.111,12.147,500000.0
2006-08-08 08:11:00,12.222,12.222,12.102,12.183,300000.0
2006-08-08 08:12:00,12.24,12.251,12.147,12.161,350000.0
2006-08-08 08:13:00,12.235,12.25,12.149,12.153,400000.0
2006-08-08 08:14:00,12.117,12.232,12.115,12.199,400000.0
2006-08-08 08:15:00,12.126,12.243,12.119,12.243,550000.0
2006-08-08 08:16:00,12.171,12.216,12.166,12.182,250000.0
2006-08-08 08:17:00,12.144,12.26,12.144,12.218,650000.0
2006-08-08 08:19:00,12.131,12.248,12.131,12.243,450000.0
2006-08-08 08:20:00,12.253,12.27,12.151,12.21,550000.0
2006-08-08 08:21:00,12.135,12.261,12.11,12.178,550000.0
2006-08-08 08:22:00,12.135,12.26,12.135,12.148,350000.0
2006-08-08 08:23:00,12.151,12.259,12.151,12.256,300000.0
2006-08-08 08:24:00,12.241,12.241,12.129,12.129,250000.0
2006-08-08 08:25:00,12.136,12.268,12.136,12.22,350000.0
2006-08-08 08:26:00,12.219,12.219,12.105,12.209,500000.0
2006-08-08 08:28:00,12.201,12.219,12.108,12.197,450000.0
2006-08-08 08:29:00,12.104,12.18,12.075,12.175,400000.0
2006-08-08 08:30:00,12.207,12.23,12.15,12.2,400000.0
2006-08-08 08:31:00,12.143,12.222,12.143,12.156,400000.0
2006-08-08 08:32:00,12.233,12.233,12.139,12.217,350000.0
2006-08-08 08:33:00,12.179,12.218,12.067,12.182,400000.0
2006-08-08 08:34:00,12.171,12.236,12.145,12.164,400000.0
2006-08-08 08:35:00,12.2,12.224,12.092,12.196,400000.0
2006-08-08 08:36:00,12.193,12.195,12.085,12.131,500000.0
2006-08-08 08:37:00,12.184,12.226,12.127,12.198,250000.0
2006-08-08 08:38:00,12.22,12.235,12.124,12.156,650000.0
2006-08-08 08:39:00,12.198,12.198,12.085,12.085,400000.0
2006-08-08 08:40:00,12.155,12.223,12.141,12.187,250000.0
2006-08-08 08:41:00,12.191,12.234,12.164,12.164,350000.0
2006-08-08 08:42:00,12.233,12.233,12.14,12.192,450000.0
2006-08-08 08:43:00,12.113,12.2,12.093,12.2,300000.0
2006-08-08 08:44:00,12.147,12.196,12.141,12.188,350000.0
2006-08-08 08:45:00,12.207,12.209,12.115,12.115,350000.0
2006-08-08 08:48:00,12.091,12.152,12.091,12.115,450000.0
2006-08-08 08:49:00,12.189,12.189,12.08,12.137,400000.0
2006-08-08 08:51:00,12.155,12.203,12.101,12.149,350000.0
2006-08-08 08:52:00,12.125,12.224,12.112,12.186,450000.0
2006-08-08 08:53:00,12.199,12.219,12.133,12.198,400000.0
2006-08-08 08:54:00,12.199,12.199,12.089,12.101,350000.0
2006-08-08 08:59:00,12.22,12.237,12.107,12.183,500000.0
2006-08-08 09:01:00,12.081,12.081,12.065,12.065,100000.0
2006-08-08 09:02:00,12.052,12.16,12.052,12.117,550000.0
2006-08-08 09:05:00,12.148,12.191,12.078,12.191,400000.0
2006-08-08 09:06:00,12.151,12.184,12.063,12.104,350000.0
2006-08-08 09:07:00,12.022,12.157,12.022,12.157,400000.0
2006-08-08 09:08:00,12.213,12.213,12.146,12.146,100000.0
2006-08-08 09:09:00,12.088,12.192,12.073,12.073,450000.0
2006-08-08 09:10:00,12.192,12.197,12.073,12.197,350000.0
2006-08-08 09:11:00,12.197,12.197,12.101,12.133,550000.0
2006-08-08 09:12:00,12.196,12.196,12.08,12.109,550000.0
2006-08-08 09:15:00,12.138,12.21,12.104,12.183,350000.0
2006-08-08 09:19:00,12.22,12.22,12.095,12.202,450000.0
2006-08-08 09:23:00,12.095,12.196,12.051,12.167,450000.0
2006-08-08 09:25:00,12.122,12.238,12.112,12.143,550000.0
2006-08-08 09:26:00,12.198,12.199,12.146,12.185,250000.0
2006-08-08 09:27:00,12.137,12.231,12.101,12.101,300000.0
2006-08-08 09:28:00,12.117,12.202,12.103,12.19,650000.0
2006-08-08 09:29:00,12.183,12.219,12.099,12.19,650000.0
2006-08-08 09:30:00,12.143,12.225,12.086,12.208,800000.0
2006-08-08 09:33:00,12.152,12.18,12.028,12.18,450000.0
2006-08-08 09:34:00,12.151,12.192,12.057,12.158,300000.0
2006-08-08 09:36:00,12.096,12.152,12.017,12.023,500000.0
2006-08-08 09:37:00,12.114,12.208,12.045,12.159,400000.0
2006-08-08 09:38:00,12.104,12.185,12.058,12.169,450000.0
2006-08-08 09:43:00,12.185,12.185,12.088,12.162,200000.0
2006-08-08 09:44:00,12.097,12.198,12.062,12.124,350000.0
2006-08-08 09:45:00,12.156,12.222,12.103,12.222,250000.0
2006-08-08 09:48:00,12.216,12.216,12.063,12.118,450000.0
2006-08-08 09:49:00,12.16,12.22,12.074,12.128,350000.0
2006-08-08 09:50:00,12.13,12.219,12.089,12.094,500000.0
2006-08-08 09:53:00,12.081,12.183,12.074,12.074,400000.0
2006-08-08 09:58:00,12.092,12.162,12.069,12.13,400000.0
2006-08-08 09:59:00,12.114,12.209,12.047,12.209,450000.0
2006-08-08 10:00:00,12.19,12.19,12.042,12.162,550000.0
2006-08-08 10:03:00,12.161,12.206,12.087,12.108,400000.0
2006-08-08 10:05:00,12.099,12.236,12.099,12.232,400000.0
2006-08-08 10:06:00,12.134,12.223,12.061,12.223,450000.0
2006-08-08 10:07:00,12.163,12.212,12.101,12.174,400000.0
2006-08-08 10:08:00,12.239,12.249,12.137,12.249,300000.0
2006-08-08 10:10:00,12.234,12.244,12.127,12.232,550000.0
2006-08-08 10:11:00,12.251,12.283,12.135,12.135,500000.0
2006-08-08 10:12:00,12.216,12.216,12.085,12.162,350000.0
2006-08-08 10:13:00,12.167,12.286,12.121,12.143,500000.0
2006-08-08 10:15:00,12.235,12.235,12.105,12.178,350000.0
2006-08-08 10:17:00,12.172,12.223,12.131,12.136,400000.0
2006-08-08 10:18:00,12.124,12.251,12.123,12.25,450000.0
2006-08-08 10:19:00,12.169,12.257,12.149,12.187,400000.0
2006-08-08 10:20:00,12.135,12.207,12.105,12.105,550000.0
2006-08-08 10:21:00,12.173,12.214,12.157,12.199,400000.0
2006-08-08 10:26:00,12.221,12.221,12.112,12.112,350000.0
2006-08-08 10:28:00,12.234,12.234,12.131,12.149,350000.0
2006-08-08 10:30:00,12.15,12.242,12.11,12.169,400000.0
2006-08-08 10:31:00,12.118,12.197,12.118,12.153,350000.0
2006-08-08 10:33:00,12.202,12.236,12.112,12.212,400000.0
2006-08-08 10:34:00,12.245,12.261,12.107,12.204,500000.0
2006-08-08 10:35:00,12.125,12.225,12.124,12.162,400000.0
2006-08-08 10:36:00,12.154,12.227,12.119,12.124,500000.0
2006-08-08 10:39:00,12.179,12.179,12.034,12.049,650000.0
2006-08-08 10:40:00,12.178,12.193,12.076,12.193,550000.0
2006-08-08 10:41:00,12.174,12.174,12.069,12.075,350000.0
2006-08-08 10:44:00,12.198,12.288,12.12,12.237,900000.0
2006-08-08 10:46:00,12.203,12.248,12.141,12.24,400000.0
2006-08-08 10:47:00,12.219,12.308,12.12,12.12,350000.0
2006-08-08 10:48:00,12.138,12.237,12.096,12.237,450000.0
2006-08-08 10:49:00,12.241,12.241,12.108,12.108,600000.0
2006-08-08 10:50:00,12.172,12.183,12.041,12.084,800000.0
2006-08-08 10:51:00,12.233,12.296,12.15,12.238,550000.0
2006-08-08 10:52:00,12.194,12.249,12.092,12.21,950000.0
2006-08-08 10:53:00,12.196,12.247,12.102,12.154,500000.0
2006-08-08 10:55:00,12.195,12.22,12.093,12.178,800000.0
2006-08-08 10:56:00,12.161,12.233,12.08,12.227,400000.0
2006-08-08 10:57:00,12.167,12.173,12.049,12.153,450000.0
2006-08-08 10:58:00,12.104,12.264,12.104,12.174,350000.0
2006-08-08 11:00:00,12.19,12.274,12.114,12.134,350000.0
2006-08-08 11:01:00,12.126,12.308,12.114,12.185,500000.0
2006-08-08 11:04:00,12.201,12.214,12.096,12.213,400000.0
2006-08-08 11:07:00,12.156,12.18,12.079,12.175,450000.0
2006-08-08 11:09:00,12.194,12.194,12.088,12.182,500000.0
2006-08-08 11:11:00,12.193,12.221,12.085,12.181,350000.0
2006-08-08 11:13:00,12.169,12.222,12.07,12.222,500000.0
2006-08-08 11:15:00,12.134,12.242,12.103,12.146,400000.0
2006-08-08 11:16:00,12.159,12.234,12.159,12.212,500000.0
2006-08-08 11:18:00,12.127,12.179,12.12,12.131,350000.0
2006-08-08 11:19:00,12.067,12.189,12.007,12.189,550000.0
2006-08-08 11:21:00,12.186,12.186,12.035,12.145,450000.0
2006-08-08 11:22:00,12.195,12.199,12.041,12.043,400000.0
2006-08-08 11:23:00,12.077,12.205,12.068,12.068,500000.0
2006-08-08 11:24:00,12.129,12.221,12.084,12.169,550000.0
2006-08-08 11:26:00,12.16,12.178,12.061,12.178,400000.0
2006-08-08 11:27:00,12.077,12.209,12.077,12.191,500000.0
2006-08-08 11:28:00,12.056,12.133,12.02,12.12,350000.0
2006-08-08 11:30:00,12.184,12.202,12.066,12.066,500000.0
2006-08-08 11:31:00,12.142,12.165,12.065,12.121,350000.0
2006-08-08 11:32:00,12.124,12.166,12.069,12.069,450000.0
2006-08-08 11:33:00,12.037,12.156,12.014,12.105,350000.0
2006-08-08 11:35:00,12.137,12.144,12.002,12.075,450000.0
2006-08-08 11:36:00,12.049,12.142,12.0,12.06,550000.0
2006-08-08 11:37:00,12.027,12.114,11.99,12.114,400000.0
2006-08-08 11:38:00,12.136,12.184,12.09,12.146,400000.0
2006-08-08 11:39:00,12.08,12.159,12.043,12.067,350000.0
2006-08-08 11:41:00,12.031,12.091,12.015,12.061,350000.0
2006-08-08 11:43:00,12.147,12.147,12.033,12.141,350000.0
2006-08-08 11:44:00,12.149,12.153,12.024,12.118,450000.0
2006-08-08 11:45:00,12.029,12.118,11.984,12.118,550000.0
2006-08-08 11:46:00,12.139,12.149,12.035,12.065,400000.0
2006-08-08 11:47:00,12.104,12.145,11.991,12.102,500000.0
2006-08-08 11:49:00,12.114,12.174,12.034,12.111,350000.0
2006-08-08 11:50:00,12.125,12.163,12.049,12.163,350000.0
2006-08-08 11:51:00,12.025,12.152,12.025,12.135,450000.0
2006-08-08 11:52:00,12.068,12.167,12.024,12.148,450000.0
2006-08-08 11:53:00,12.014,12.135,12.014,12.046,400000.0
2006-08-08 11:54:00,12.158,12.158,12.029,12.108,550000.0
2006-08-08 11:55:00,12.124,12.184,12.061,12.166,350000.0
2006-08-08 11:56:00,12.062,12.132,12.054,12.06,350000.0
2006-08-08 11:57:00,12.133,12.154,12.046,12.108,450000.0
2006-08-08 11:58:00,12.035,12.136,12.008,12.134,350000.0
2006-08-08 11:59:00,12.096,12.137,12.031,12.076,450000.0
2006-08-08 12:00:00,12.093,12.093,11.981,11.981,350000.0
2006-08-08 12:01:00,12.105,12.105,11.988,12.017,500000.0
2006-08-08 12:02:00,12.07,12.091,11.97,11.97,400000.0
2006-08-08 12:03:00,11.979,12.073,11.974,12.049,550000.0
2006-08-08 12:04:00,12.033,12.119,12.003,12.003,350000.0
2006-08-08 12:05:00,12.079,12.102,11.976,12.015,350000.0
2006-08-08 12:06:00,12.09,12.098,12.034,12.096,350000.0
2006-08-08 12:07:00,12.105,12.14,11.997,12.05,450000.0
2006-08-08 12:11:00,12.014,12.057,11.965,11.989,300000.0
2006-08-08 12:12:00,11.959,12.098,11.959,11.986,350000.0
2006-08-08 12:15:00,12.013,12.083,11.951,11.998,400000.0
2006-08-08 12:16:00,12.034,12.098,11.97,12.026,400000.0
2006-08-08 12:17:00,12.09,12.133,12.071,12.094,400000.0
2006-08-08 12:18:00,12.076,12.099,12.006,12.006,450000.0
2006-08-08 12:20:00,12.026,12.08,11.959,12.012,500000.0
2006-08-08 12:21:00,12.075,12.122,11.993,12.069,500000.0
2006-08-08 12:22:00,12.095,12.095,11.985,12.06,400000.0
2006-08-08 12:23:00,12.095,12.095,11.961,11.977,400000.0
2006-08-08 12:24:00,12.105,12.105,12.006,12.074,600000.0
2006-08-08 12:26:00,12.066,12.071,11.95,11.999,450000.0
2006-08-08 12:27:00,12.061,12.106,11.998,12.063,550000.0
2006-08-08 12:28:00,12.042,12.081,11.953,12.0,500000.0
2006-08-08 12:31:00,12.054,12.065,11.998,12.057,350000.0
2006-08-08 12:32:00,11.955,12.091,11.955,12.091,450000.0
2006-08-08 12:33:00,12.081,12.083,11.958,11.958,250000.0
2006-08-08 12:34:00,11.975,12.098,11.946,11.946,450000.0
2006-08-08 12:35:00,12.089,12.089,11.972,11.972,350000.0
2006-08-08 12:36:00,12.113,12.115,12.001,12.091,350000.0
2006-08-08 12:37:00,12.11,12.11,11.977,11.997,500000.0
2006-08-08 12:38:00,12.081,12.115,12.001,12.064,450000.0
2006-08-08 12:39:00,12.068,12.104,11.961,12.057,450000.0
2006-08-08 12:40:00,12.036,12.095,11.975,12.017,450000.0
2006-08-08 12:45:00,12.018,12.103,11.97,12.013,400000.0
2006-08-08 12:46:00,11.969,12.084,11.954,11.954,500000.0
2006-08-08 12:47:00,12.007,12.094,11.95,12.009,350000.0
2006-08-08 12:48:00,11.967,12.069,11.936,12.069,550000.0
2006-08-08 12:49:00,12.014,12.116,11.988,12.002,450000.0
2006-08-08 12:50:00,12.018,12.082,11.961,11.971,400000.0
2006-08-08 12:51:00,11.962,12.089,11.962,12.065,500000.0
2006-08-08 12:52:00,11.983,12.068,11.956,12.037,500000.0
2006-08-08 12:53:00,11.921,12.03,11.913,12.012,500000.0
2006-08-08 12:54:00,12.053,12.085,11.973,12.026,450000.0
2006-08-08 12:55:00,12.025,12.07,11.954,12.07,450000.0
2006-08-08 12:56:00,12.048,12.087,11.963,11.978,450000.0
2006-08-08 12:57:00,12.016,12.043,11.915,11.915,400000.0
2006-08-08 12:59:00,11.993,12.036,11.921,12.034,450000.0
2006-08-08 13:00:00,12.053,12.099,11.982,12.013,500000.0
2006-08-08 13:02:00,11.969,12.077,11.969,12.01,400000.0
2006-08-08 13:03:00,11.979,12.049,11.939,11.939,450000.0
2006-08-08 13:04:00,12.001,12.074,11.939,11.948,450000.0
2006-08-08 13:06:00,12.066,12.066,11.942,12.04,450000.0
2006-08-08 13:07:00,12.091,12.1,11.975,12.008,500000.0
2006-08-08 13:08:00,11.966,12.06,11.937,11.957,400000.0
2006-08-08 13:09:00,12.079,12.079,11.96,11.967,450000.0
2006-08-08 13:12:00,12.044,12.044,11.929,11.936,550000.0
2006-08-08 13:14:00,11.918,12.057,11.918,12.057,350000.0
2006-08-08 13:16:00,12.042,12.046,11.944,12.046,350000.0
2006-08-08 13:17:00,12.073,12.085,11.979,12.075,450000.0
2006-08-08 13:19:00,12.012,12.105,11.979,12.001,400000.0
2006-08-08 13:20:00,11.993,12.057,11.968,12.005,500000.0
2006-08-08 13:21:00,11.956,12.083,11.956,11.958,350000.0
2006-08-08 13:22:00,12.002,12.107,11.999,12.018,400000.0
2006-08-08 13:23:00,12.013,12.088,11.957,11.979,350000.0
2006-08-08 13:24:00,12.055,12.069,11.944,11.989,450000.0
2006-08-08 13:25:00,12.059,12.075,11.985,12.075,350000.0
2006-08-08 13:26:00,11.998,12.071,11.942,12.0,550000.0
2006-08-08 13:27:00,11.99,12.09,11.99,12.05,500000.0
2006-08-08 13:28:00,12.038,12.084,11.949,11.989,400000.0
2006-08-08 13:29:00,12.078,12.078,11.937,12.028,350000.0
2006-08-08 13:31:00,11.922,12.048,11.922,12.042,450000.0
2006-08-08 13:32:00,11.996,12.103,11.956,11.956,500000.0
2006-08-08 13:33:00,11.966,12.028,11.899,11.933,350000.0
2006-08-08 13:34:00,11.907,12.062,11.907,11.935,350000.0
2006-08-08 13:35:00,11.996,12.058,11.933,11.933,400000.0
2006-08-08 13:36:00,11.956,12.031,11.897,12.014,450000.0
2006-08-08 13:37:00,11.928,11.998,11.923,11.998,350000.0
2006-08-08 13:38:00,11.952,12.042,11.89,12.042,400000.0
2006-08-08 13:39:00,12.025,12.055,11.94,12.016,500000.0
2006-08-08 13:40:00,12.023,12.08,11.952,12.067,350000.0
2006-08-08 13:41:00,11.977,12.128,11.977,12.075,400000.0
2006-08-08 13:42:00,12.038,12.038,11.928,12.008,350000.0
2006-08-08 13:44:00,11.944,12.084,11.928,11.994,350000.0
2006-08-08 13:48:00,12.02,12.041,11.931,12.005,400000.0
2006-08-08 13:49:00,11.913,12.048,11.913,12.016,350000.0
2006-08-08 13:50:00,11.993,12.017,11.96,12.017,450000.0
2006-08-08 13:52:00,12.071,12.089,11.956,12.068,350000.0
2006-08-08 13:53:00,11.992,12.086,11.948,11.995,450000.0
2006-08-08 13:54:00,12.004,12.076,11.955,12.076,400000.0
2006-08-08 13:55:00,12.044,12.082,12.015,12.043,350000.0
2006-08-08 13:56:00,12.069,12.08,11.94,11.94,400000.0
2006-08-08 13:57:00,12.015,12.1,11.977,11.977,400000.0
2006-08-08 13:58:00,11.931,12.077,11.931,12.077,350000.0
2006-08-08 13:59:00,12.018,12.109,12.011,12.098,550000.0
2006-08-08 14:01:00,12.059,12.121,12.012,12.108,400000.0
2006-08-08 14:02:00,12.091,12.093,11.974,12.042,350000.0
2006-08-08 14:03:00,12.065,12.075,11.998,12.075,350000.0
2006-08-08 14:04:00,12.016,12.133,12.016,12.119,350000.0
2006-08-08 14:07:00,12.058,12.085,11.961,12.055,400000.0
2006-08-08 14:11:00,12.03,12.085,12.001,12.085,400000.0
2006-08-08 14:14:00,11.987,12.126,11.982,12.021,500000.0
2006-08-08 14:15:00,11.971,12.111,11.971,12.018,500000.0
2006-08-08 14:20:00,11.987,12.076,11.987,11.989,350000.0
2006-08-08 14:21:00,11.981,12.096,11.97,12.017,450000.0
2006-08-08 14:22:00,12.064,12.097,11.954,12.097,450000.0
2006-08-08 14:23:00,12.023,12.108,12.003,12.029,400000.0
2006-08-08 14:24:00,12.083,12.084,11.985,12.084,400000.0
2006-08-08 14:25:00,12.02,12.066,12.0,12.007,350000.0
2006-08-08 14:26:00,12.023,12.108,11.984,12.037,350000.0
2006-08-08 14:27:00,12.104,12.104,11.966,12.027,400000.0
2006-08-08 14:28:00,12.106,12.11,12.006,12.067,400000.0
2006-08-08 14:29:00,12.071,12.125,11.998,12.087,350000.0
2006-08-08 14:30:00,12.061,12.135,12.013,12.013,550000.0
2006-08-08 14:31:00,12.043,12.136,12.033,12.116,400000.0
2006-08-08 14:32:00,12.078,12.105,11.986,12.013,500000.0
2006-08-08 14:33:00,11.946,12.094,11.946,12.026,450000.0
2006-08-08 14:34:00,12.064,12.072,11.966,11.966,450000.0
2006-08-08 14:35:00,12.063,12.075,12.003,12.007,350000.0
2006-08-08 14:36:00,12.055,12.073,11.96,12.073,400000.0
2006-08-08 14:37:00,11.989,12.091,11.932,12.081,550000.0
2006-08-08 14:38:00,12.055,12.113,12.03,12.06,400000.0
2006-08-08 14:39:00,12.08,12.109,11.971,11.988,500000.0
2006-08-08 14:40:00,12.023,12.112,11.999,12.036,400000.0
2006-08-08 14:41:00,11.984,12.098,11.977,12.055,550000.0
2006-08-08 14:42:00,11.968,12.075,11.963,12.062,400000.0
2006-08-08 14:43:00,12.066,12.101,11.973,12.077,500000.0
2006-08-08 14:44:00,11.961,12.052,11.95,12.052,450000.0
2006-08-08 14:45:00,12.047,12.071,11.996,12.058,400000.0
2006-08-08 14:46:00,12.054,12.084,12.02,12.038,350000.0
2006-08-08 14:47:00,12.078,12.12,11.995,12.077,350000.0
2006-08-08 14:48:00,12.051,12.094,11.995,12.078,400000.0
2006-08-08 14:49:00,12.109,12.109,11.966,11.969,500000.0
2006-08-08 14:50:00,12.004,12.098,11.971,11.977,400000.0
2006-08-08 14:51:00,12.105,12.105,11.999,12.05,350000.0
2006-08-08 14:52:00,12.099,12.099,12.03,12.033,450000.0
2006-08-08 14:53:00,12.006,12.084,11.978,12.046,400000.0
2006-08-08 14:54:00,11.972,12.112,11.968,12.008,550000.0
2006-08-08 14:55:00,12.056,12.056,11.942,11.953,450000.0
2006-08-08 14:56:00,12.055,12.068,11.931,12.061,550000.0
2006-08-08 14:57:00,12.079,12.084,11.994,12.084,450000.0
2006-08-08 14:58:00,12.032,12.1,12.008,12.077,400000.0
2006-08-08 14:59:00,12.025,12.1,11.916,12.1,550000.0
2006-08-08 15:00:00,11.963,12.087,11.963,12.005,450000.0
2006-08-08 15:01:00,12.059,12.106,11.995,12.057,450000.0
2006-08-08 15:02:00,11.993,12.104,11.97,12.027,450000.0
2006-08-08 15:03:00,12.06,12.07,11.921,12.07,500000.0
2006-08-08 15:04:00,12.005,12.13,12.005,12.009,550000.0
2006-08-08 15:05:00,11.984,12.11,11.984,12.005,550000.0
2006-08-08 15:06:00,12.061,12.065,12.031,12.031,400000.0
2006-08-08 15:07:00,11.989,12.104,11.973,12.056,350000.0
2006-08-08 15:08:00,11.959,12.091,11.952,12.061,500000.0
2006-08-08 15:09:00,12.097,12.113,11.972,11.997,450000.0
2006-08-08 15:10:00,11.992,12.082,11.937,11.989,400000.0
2006-08-08 15:11:00,11.984,12.068,11.945,11.972,500000.0
2006-08-08 15:12:00,11.99,12.099,11.984,12.061,350000.0
2006-08-08 15:13:00,12.082,12.114,11.962,12.074,400000.0
2006-08-08 15:14:00,11.933,12.094,11.933,12.046,350000.0
2006-08-08 15:15:00,11.971,12.098,11.967,12.037,400000.0
2006-08-08 15:16:00,12.046,12.092,11.953,12.001,400000.0
2006-08-08 15:17:00,12.044,12.111,11.981,12.049,450000.0
2006-08-08 15:18:00,12.1,12.1,11.953,12.017,400000.0
2006-08-08 15:19:00,12.043,12.083,12.009,12.079,450000.0
2006-08-08 15:20:00,12.029,12.074,12.005,12.074,400000.0
2006-08-08 15:21:00,12.034,12.114,11.97,12.114,250000.0
2006-08-08 15:22:00,12.098,12.128,12.055,12.106,450000.0
2006-08-08 15:23:00,12.052,12.112,12.049,12.106,400000.0
2006-08-08 15:24:00,12.116,12.128,12.041,12.122,350000.0
2006-08-08 15:25:00,12.134,12.152,12.015,12.09,350000.0
2006-08-08 15:26:00,11.991,12.075,11.991,12.009,550000.0
2006-08-08 15:27:00,12.045,12.186,12.026,12.103,350000.0
2006-08-08 15:28:00,12.061,12.188,12.061,12.143,350000.0
2006-08-08 15:29:00,12.103,12.187,12.084,12.125,250000.0
2006-08-08 15:30:00,12.1,12.139,12.012,12.074,450000.0
2006-08-08 15:31:00,12.073,12.165,12.047,12.051,500000.0
2006-08-08 15:32:00,12.06,12.118,12.014,12.118,450000.0
2006-08-08 15:33:00,12.1,12.113,12.031,12.112,400000.0
2006-08-08 15:34:00,12.03,12.151,12.007,12.007,400000.0
2006-08-08 15:35:00,12.083,12.168,12.065,12.088,400000.0
2006-08-08 15:36:00,12.115,12.203,12.073,12.165,550000.0
2006-08-08 15:37:00,12.047,12.206,12.047,12.157,400000.0
2006-08-08 15:38:00,12.12,12.189,12.098,12.098,450000.0
2006-08-08 15:39:00,12.084,12.2,12.084,12.2,500000.0
2006-08-08 15:40:00,12.081,12.198,12.081,12.092,450000.0
2006-08-08 15:41:00,12.058,12.187,12.058,12.154,400000.0
2006-08-08 15:42:00,12.169,12.169,12.068,12.089,350000.0
2006-08-08 15:43:00,12.102,12.141,12.039,12.05,450000.0
2006-08-08 15:44:00,12.168,12.181,12.082,12.161,350000.0
2006-08-08 15:45:00,12.16,12.172,12.068,12.148,450000.0
2006-08-08 15:46:00,12.036,12.156,12.036,12.066,400000.0
2006-08-08 15:47:00,12.123,12.175,11.997,12.033,550000.0
2006-08-08 15:48:00,12.081,12.165,12.067,12.074,350000.0
2006-08-08 15:49:00,12.125,12.198,12.125,12.198,350000.0
2006-08-08 15:50:00,12.097,12.189,12.061,12.189,550000.0
2006-08-08 15:51:00,12.163,12.226,12.069,12.069,350000.0
2006-08-08 15:52:00,12.044,12.186,12.044,12.054,350000.0
2006-08-08 15:53:00,12.165,12.202,12.082,12.168,500000.0
2006-08-08 15:54:00,12.196,12.201,12.143,12.201,450000.0
2006-08-08 15:55:00,12.095,12.271,12.095,12.215,500000.0
2006-08-08 15:56:00,12.091,12.258,12.091,12.179,450000.0
2006-08-08 15:57:00,12.169,12.223,12.152,12.17,450000.0
2006-08-08 15:58:00,12.143,12.219,12.079,12.212,500000.0
2006-08-08 15:59:00,12.228,12.229,12.129,12.158,450000.0
2006-08-08 16:00:00,12.208,12.241,12.094,12.169,500000.0
2006-08-08 16:01:00,12.202,12.202,12.088,12.088,400000.0
2006-08-08 16:02:00,12.106,12.241,12.098,12.183,550000.0
2006-08-08 16:03:00,12.214,12.222,12.101,12.15,450000.0
2006-08-08 16:04:00,12.079,12.205,12.07,12.149,550000.0
2006-08-08 16:05:00,12.19,12.207,12.178,12.178,150000.0
2006-08-08 16:06:00,12.122,12.22,12.079,12.192,350000.0
2006-08-08 16:07:00,12.127,12.192,12.084,12.084,500000.0
2006-08-08 16:08:00,12.066,12.246,12.066,12.144,550000.0
2006-08-08 16:09:00,12.12,12.237,12.108,12.237,350000.0
2006-08-08 16:10:00,12.205,12.205,12.091,12.205,500000.0
2006-08-08 16:11:00,12.065,12.235,12.065,12.096,500000.0
2006-08-08 16:12:00,12.141,12.217,12.136,12.146,350000.0
2006-08-08 16:13:00,12.109,12.214,12.075,12.214,450000.0
2006-08-08 16:14:00,12.229,12.229,12.089,12.159,500000.0
2006-08-08 16:15:00,12.241,12.255,12.097,12.097,350000.0
2006-08-08 16:16:00,12.135,12.21,12.073,12.19,550000.0
2006-08-08 16:17:00,12.188,12.204,12.074,12.074,350000.0
2006-08-08 16:18:00,12.179,12.184,12.075,12.154,400000.0
2006-08-08 16:19:00,12.07,12.168,12.07,12.113,200000.0
2006-08-08 16:20:00,12.179,12.179,12.049,12.072,550000.0
2006-08-08 16:21:00,12.095,12.189,12.042,12.161,500000.0
2006-08-08 16:22:00,12.151,12.151,12.051,12.1,450000.0
2006-08-08 16:23:00,12.073,12.139,12.025,12.038,400000.0
2006-08-08 16:24:00,12.132,12.186,12.037,12.181,550000.0
2006-08-08 16:25:00,12.167,12.2,12.134,12.183,350000.0
2006-08-08 16:26:00,12.112,12.141,12.007,12.007,550000.0
2006-08-08 16:27:00,12.133,12.201,12.098,12.138,300000.0
2006-08-08 16:28:00,12.152,12.2,12.119,12.19,400000.0
2006-08-08 16:29:00,12.199,12.214,12.082,12.17,350000.0
2006-08-08 16:30:00,12.087,12.176,12.03,12.151,550000.0
2006-08-08 16:31:00,12.127,12.206,12.091,12.135,400000.0
2006-08-08 16:32:00,12.093,12.203,12.049,12.121,550000.0
2006-08-08 16:33:00,12.09,12.198,12.09,12.115,350000.0
2006-08-08 16:34:00,12.15,12.194,12.092,12.19,350000.0
2006-08-08 16:35:00,12.096,12.208,12.088,12.107,500000.0
2006-08-08 16:36:00,12.192,12.193,12.102,12.111,500000.0
2006-08-08 16:37:00,12.201,12.214,12.123,12.124,500000.0
2006-08-08 16:38:00,12.062,12.21,12.057,12.057,450000.0
2006-08-08 16:39:00,12.111,12.188,12.085,12.174,500000.0
2006-08-08 16:40:00,12.149,12.213,12.098,12.166,350000.0
2006-08-08 16:41:00,12.077,12.156,12.077,12.078,350000.0
2006-08-08 16:42:00,12.085,12.187,12.071,12.182,500000.0
2006-08-08 16:43:00,12.048,12.174,12.048,12.103,350000.0
2006-08-08 16:44:00,12.19,12.19,12.056,12.056,400000.0
2006-08-08 16:45:00,12.047,12.132,12.047,12.097,400000.0
2006-08-08 16:46:00,12.099,12.159,12.077,12.148,350000.0
2006-08-08 16:47:00,12.105,12.219,12.095,12.105,600000.0
2006-08-08 16:48:00,12.161,12.199,12.101,12.152,500000.0
2006-08-08 16:49:00,12.154,12.196,12.068,12.068,450000.0
2006-08-08 16:50:00,12.174,12.189,12.073,12.166,500000.0
2006-08-08 16:51:00,12.227,12.227,12.084,12.084,400000.0
2006-08-08 16:52:00,12.137,12.246,12.137,12.22,450000.0
2006-08-08 16:53:00,12.106,12.192,12.057,12.105,350000.0
2006-08-08 16:54:00,12.108,12.205,12.076,12.076,450000.0
2006-08-08 16:55:00,12.159,12.199,12.081,12.13,550000.0
2006-08-08 16:56:00,12.125,12.19,12.08,12.082,400000.0
2006-08-08 16:57:00,12.105,12.213,12.086,12.086,300000.0
2006-08-08 16:58:00,12.092,12.204,12.082,12.16,500000.0
2006-08-08 16:59:00,12.111,12.21,12.104,12.11,400000.0
2006-08-08 17:00:00,12.204,12.204,12.092,12.092,350000.0
2006-08-08 17:01:00,12.109,12.187,12.043,12.107,500000.0
2006-08-08 17:02:00,12.135,12.215,12.133,12.179,400000.0
2006-08-08 17:03:00,12.154,12.222,12.128,12.185,500000.0
2006-08-08 17:04:00,12.141,12.209,12.09,12.158,350000.0
2006-08-08 17:05:00,12.248,12.252,12.1,12.182,400000.0
2006-08-08 17:06:00,12.24,12.247,12.112,12.179,350000.0
2006-08-08 17:07:00,12.179,12.22,12.119,12.151,500000.0
2006-08-08 17:08:00,12.068,12.224,12.068,12.149,500000.0
2006-08-08 17:09:00,12.192,12.2,12.044,12.094,350000.0
2006-08-08 17:10:00,12.148,12.181,12.095,12.164,350000.0
2006-08-08 17:11:00,12.212,12.251,12.107,12.107,400000.0
2006-08-08 17:12:00,12.179,12.205,12.115,12.116,400000.0
2006-08-08 17:13:00,12.11,12.193,12.097,12.179,450000.0
2006-08-08 17:14:00,12.109,12.163,12.042,12.132,550000.0
2006-08-08 17:15:00,12.039,12.144,12.002,12.089,350000.0
2006-08-08 17:16:00,12.141,12.141,12.01,12.107,450000.0
2006-08-08 17:17:00,12.095,12.173,12.039,12.054,350000.0
2006-08-08 17:18:00,12.119,12.179,12.096,12.179,350000.0
2006-08-08 17:19:00,12.059,12.17,12.045,12.162,450000.0
2006-08-08 17:20:00,12.132,12.194,12.049,12.071,350000.0
2006-08-08 17:21:00,12.182,12.185,12.057,12.184,350000.0
2006-08-08 17:22:00,12.165,12.195,12.082,12.082,250000.0
2006-08-08 17:23:00,12.077,12.168,12.066,12.154,550000.0
2006-08-08 17:24:00,12.158,12.163,12.067,12.083,350000.0
2006-08-08 17:25:00,12.158,12.189,12.079,12.189,400000.0
2006-08-08 17:26:00,12.078,12.222,12.078,12.162,450000.0
2006-08-08 17:27:00,12.155,12.183,12.068,12.153,400000.0
2006-08-08 17:28:00,12.129,12.215,12.085,12.085,550000.0
2006-08-08 17:29:00,12.086,12.224,12.086,12.206,500000.0
2006-08-08 17:30:00,12.058,12.188,12.058,12.171,450000.0
2006-08-08 17:31:00,12.116,12.174,12.045,12.138,600000.0
2006-08-08 17:32:00,12.075,12.193,12.075,12.155,400000.0
2006-08-08 17:33:00,12.155,12.18,12.077,12.175,400000.0
2006-08-08 17:34:00,12.168,12.245,12.092,12.201,450000.0
2006-08-08 17:35:00,12.129,12.191,12.066,12.126,500000.0
2006-08-08 17:36:00,12.151,12.17,12.029,12.17,450000.0
2006-08-08 17:37:00,12.19,12.19,12.079,12.155,550000.0
2006-08-08 17:38:00,12.116,12.218,12.113,12.125,400000.0
2006-08-08 17:39:00,12.157,12.163,12.061,12.079,350000.0
2006-08-08 17:40:00,12.096,12.182,12.081,12.159,500000.0
2006-08-08 17:42:00,12.079,12.2,12.079,12.16,500000.0
2006-08-08 17:43:00,12.186,12.196,12.044,12.077,400000.0
2006-08-08 17:44:00,12.177,12.215,12.1,12.165,450000.0
2006-08-08 17:45:00,12.105,12.214,12.105,12.137,550000.0
2006-08-08 17:46:00,12.097,12.21,12.097,12.128,250000.0
2006-08-08 17:47:00,12.176,12.199,12.092,12.144,400000.0
2006-08-08 17:48:00,12.18,12.188,12.074,12.188,400000.0
2006-08-08 17:49:00,12.152,12.213,12.129,12.19,350000.0
2006-08-08 17:50:00,12.224,12.268,12.157,12.157,550000.0
2006-08-08 17:51:00,12.147,12.22,12.072,12.143,550000.0
2006-08-08 17:52:00,12.191,12.252,12.101,12.103,350000.0
2006-08-08 17:53:00,12.177,12.228,12.144,12.144,500000.0
2006-08-08 17:54:00,12.141,12.225,12.097,12.225,350000.0
2006-08-08 17:55:00,12.115,12.213,12.108,12.184,350000.0
2006-08-08 17:56:00,12.097,12.202,12.083,12.135,400000.0
2006-08-08 17:57:00,12.217,12.26,12.136,12.175,400000.0
2006-08-08 17:59:00,12.068,12.208,12.064,12.208,350000.0
2006-08-08 18:00:00,12.143,12.251,12.143,12.213,350000.0
2006-08-08 18:01:00,12.184,12.225,12.102,12.155,450000.0
2006-08-08 18:02:00,12.153,12.249,12.14,12.207,500000.0
2006-08-08 18:03:00,12.166,12.199,12.128,12.17,350000.0
2006-08-08 18:04:00,12.245,12.262,12.124,12.171,400000.0
2006-08-08 18:05:00,12.161,12.246,12.086,12.23,550000.0
2006-08-08 18:06:00,12.185,12.235,12.1,12.1,450000.0
2006-08-08 18:07:00,12.227,12.227,12.085,12.224,400000.0
2006-08-08 18:08:00,12.18,12.249,12.18,12.202,200000.0
2006-08-08 18:09:00,12.124,12.235,12.111,12.111,400000.0
2006-08-08 18:10:00,12.085,12.189,12.058,12.077,500000.0
2006-08-08 18:11:00,12.125,12.248,12.101,12.211,450000.0
2006-08-08 18:12:00,12.197,12.2,12.092,12.092,500000.0
2006-08-08 18:13:00,12.15,12.235,12.121,12.235,350000.0
2006-08-08 18:14:00,12.121,12.23,12.121,12.206,400000.0
2006-08-08 18:15:00,12.129,12.233,12.129,12.233,250000.0
2006-08-08 18:16:00,12.12,12.231,12.106,12.107,400000.0
2006-08-08 18:17:00,12.23,12.259,12.104,12.166,500000.0
2006-08-08 18:18:00,12.167,12.211,12.067,12.067,500000.0
2006-08-08 18:19:00,12.188,12.199,12.147,12.199,250000.0
2006-08-08 18:20:00,12.12,12.216,12.091,12.184,400000.0
2006-08-08 18:21:00,12.142,12.202,12.078,12.177,550000.0
2006-08-08 18:22:00,12.101,12.199,12.101,12.14,400000.0
2006-08-08 18:23:00,12.217,12.235,12.135,12.218,400000.0
2006-08-08 18:24:00,12.233,12.257,12.148,12.236,400000.0
2006-08-08 18:25:00,12.143,12.212,12.089,12.119,500000.0
2006-08-08 18:26:00,12.138,12.232,12.124,12.226,550000.0
2006-08-08 18:31:00,12.179,12.197,12.094,12.176,350000.0
2006-08-08 18:32:00,12.114,12.209,12.091,12.153,450000.0
2006-08-08 18:33:00,12.169,12.174,12.081,12.091,300000.0
2006-08-08 18:34:00,12.201,12.254,12.15,12.236,400000.0
2006-08-08 18:35:00,12.161,12.231,12.154,12.169,350000.0
2006-08-08 18:36:00,12.152,12.251,12.086,12.199,550000.0
2006-08-08 18:42:00,12.149,12.208,12.09,12.126,550000.0
2006-08-08 18:44:00,12.176,12.176,12.071,12.124,500000.0
2006-08-08 18:45:00,12.102,12.2,12.102,12.171,350000.0
2006-08-08 18:46:00,12.102,12.229,12.094,12.229,350000.0
2006-08-08 18:48:00,12.102,12.261,12.102,12.154,300000.0
2006-08-08 18:51:00,12.181,12.211,12.118,12.136,450000.0
2006-08-08 18:52:00,12.184,12.261,12.134,12.218,550000.0
2006-08-08 18:53:00,12.162,12.202,12.116,12.202,450000.0
2006-08-08 18:54:00,12.226,12.226,12.1,12.144,350000.0
2006-08-08 18:55:00,12.12,12.215,12.066,12.153,350000.0
2006-08-08 18:56:00,12.132,12.174,12.111,12.121,350000.0
2006-08-08 19:00:00,12.135,12.217,12.069,12.217,350000.0
2006-08-08 19:03:00,12.176,12.192,12.107,12.178,550000.0
2006-08-08 19:04:00,12.15,12.15,12.145,12.145,100000.0
2006-08-08 19:05:00,12.054,12.197,12.054,12.197,350000.0
2006-08-08 19:06:00,12.109,12.216,12.06,12.216,700000.0
2006-08-08 19:12:00,12.142,12.221,12.116,12.2,450000.0
2006-08-08 19:13:00,12.13,12.189,12.005,12.005,500000.0
2006-08-08 19:14:00,12.061,12.166,12.058,12.166,500000.0
2006-08-08 19:15:00,12.106,12.188,12.093,12.188,500000.0
2006-08-08 19:16:00,12.189,12.189,12.08,12.08,550000.0
2006-08-08 19:17:00,12.089,12.208,12.081,12.122,400000.0
2006-08-08 19:18:00,12.049,12.177,12.034,12.12,450000.0
2006-08-08 19:19:00,12.159,12.197,12.084,12.197,450000.0
2006-08-08 19:20:00,12.09,12.21,12.09,12.171,400000.0
2006-08-08 19:21:00,12.149,12.164,12.108,12.158,350000.0
2006-08-08 19:22:00,12.138,12.181,12.03,12.177,550000.0
2006-08-08 19:23:00,12.163,12.163,12.061,12.061,400000.0
2006-08-08 19:24:00,12.062,12.174,12.062,12.133,300000.0
2006-08-08 19:25:00,12.148,12.176,12.074,12.124,250000.0
2006-08-08 19:26:00,12.18,12.18,12.066,12.094,300000.0
2006-08-08 19:27:00,12.137,12.196,12.065,12.065,250000.0
2006-08-08 19:28:00,12.072,12.072,12.072,12.072,50000.0
2006-08-08 19:29:00,12.138,12.205,12.072,12.165,400000.0
2006-08-08 19:30:00,12.181,12.181,12.024,12.056,550000.0
2006-08-08 19:31:00,12.151,12.164,12.029,12.097,400000.0
2006-08-08 19:32:00,12.12,12.201,12.064,12.116,500000.0
2006-08-08 19:33:00,12.075,12.187,12.073,12.105,400000.0
2006-08-08 19:34:00,12.162,12.196,12.08,12.196,550000.0
2006-08-08 19:35:00,12.083,12.161,12.083,12.161,550000.0
2006-08-08 19:36:00,12.083,12.179,12.078,12.179,150000.0
2006-08-08 19:49:00,12.154,12.154,12.035,12.054,300000.0
2006-08-08 19:50:00,12.153,12.153,12.06,12.068,350000.0
2006-08-08 20:01:00,12.173,12.188,12.132,12.132,250000.0
2006-08-08 20:02:00,12.154,12.154,12.081,12.147,350000.0
2006-08-08 20:03:00,12.154,12.181,12.105,12.146,300000.0
2006-08-08 20:04:00,12.15,12.15,12.057,12.057,250000.0
2006-08-08 20:05:00,12.15,12.157,12.022,12.089,600000.0
2006-08-08 20:10:00,12.089,12.089,11.954,12.039,550000.0
2006-08-08 20:11:00,12.089,12.12,11.993,11.999,300000.0
2006-08-08 20:14:00,12.104,12.104,12.025,12.061,200000.0
2006-08-08 20:15:00,12.038,12.106,12.038,12.066,200000.0
2006-08-08 20:16:00,12.096,12.231,12.096,12.2,300000.0
2006-08-08 20:18:00,12.102,12.22,12.102,12.22,350000.0
2006-08-08 20:19:00,12.279,12.279,12.144,12.195,400000.0
2006-08-08 20:20:00,12.23,12.23,12.094,12.113,750000.0
2006-08-08 20:21:00,12.217,12.28,12.143,12.143,550000.0
2006-08-08 20:22:00,12.224,12.224,12.136,12.136,350000.0
2006-08-08 20:23:00,12.084,12.245,12.084,12.219,750000.0
2006-08-08 20:24:00,12.249,12.249,12.092,12.205,550000.0
2006-08-08 20:25:00,12.178,12.228,12.104,12.109,700000.0
2006-08-08 20:26:00,12.199,12.199,12.054,12.158,700000.0
2006-08-08 20:27:00,12.079,12.227,12.079,12.164,850000.0
2006-08-08 20:28:00,12.151,12.231,12.072,12.072,700000.0
2006-08-08 20:29:00,12.21,12.21,12.094,12.194,600000.0
2006-08-08 20:30:00,12.137,12.248,12.057,12.09,350000.0
2006-08-08 20:31:00,12.105,12.157,12.04,12.137,500000.0
2006-08-08 20:32:00,12.171,12.18,12.087,12.128,400000.0
2006-08-08 20:33:00,12.184,12.184,12.089,12.119,350000.0
2006-08-08 20:34:00,12.151,12.2,12.066,12.162,400000.0
2006-08-08 20:35:00,12.107,12.192,12.107,12.192,350000.0
2006-08-08 20:36:00,12.108,12.187,12.037,12.169,600000.0
2006-08-08 20:37:00,12.094,12.229,12.094,12.2,550000.0
2006-08-08 20:38:00,12.081,12.204,12.081,12.187,500000.0
2006-08-08 20:39:00,12.127,12.208,12.035,12.204,450000.0
2006-08-08 20:40:00,12.131,12.224,12.096,12.096,400000.0
2006-08-08 20:41:00,12.147,12.26,12.128,12.203,650000.0
2006-08-08 20:42:00,12.197,12.197,12.103,12.183,400000.0
2006-08-08 20:43:00,12.229,12.251,12.141,12.215,400000.0
2006-08-08 20:44:00,12.166,12.209,12.048,12.106,1100000.0
2006-08-08 20:45:00,12.198,12.245,12.11,12.219,700000.0
2006-08-08 20:46:00,12.113,12.212,12.081,12.183,700000.0
2006-08-08 20:48:00,12.23,12.23,12.104,12.224,650000.0
2006-08-08 20:49:00,12.191,12.229,12.101,12.21,350000.0
2006-08-08 20:50:00,12.18,12.227,12.149,12.227,300000.0
2006-08-08 20:51:00,12.216,12.248,12.144,12.144,550000.0
2006-08-08 20:52:00,12.224,12.245,12.152,12.152,450000.0
2006-08-08 20:53:00,12.212,12.228,12.139,12.181,500000.0
2006-08-08 20:55:00,12.107,12.218,12.078,12.218,700000.0
2006-08-08 20:56:00,12.107,12.262,12.097,12.21,400000.0
2006-08-08 20:58:00,12.2,12.229,12.113,12.157,350000.0
2006-08-08 20:59:00,12.186,12.219,12.079,12.147,550000.0
2006-08-08 21:00:00,12.155,12.225,12.13,12.225,250000.0
2006-08-08 21:01:00,12.138,12.22,12.132,12.192,350000.0
2006-08-08 21:02:00,12.228,12.228,12.137,12.137,300000.0
2006-08-08 21:03:00,12.149,12.205,12.137,12.189,350000.0
2006-08-08 21:04:00,12.142,12.227,12.118,12.132,350000.0
2006-08-08 21:05:00,12.201,12.201,12.201,12.201,50000.0
2006-08-08 21:06:00,12.219,12.219,12.123,12.207,600000.0
2006-08-08 21:08:00,12.225,12.225,12.097,12.097,450000.0
2006-08-08 21:09:00,12.148,12.228,12.114,12.228,700000.0
2006-08-08 21:10:00,12.111,12.224,12.103,12.171,600000.0
2006-08-08 21:11:00,12.193,12.26,12.135,12.187,650000.0
2006-08-08 21:12:00,12.183,12.202,12.105,12.162,400000.0
2006-08-08 21:13:00,12.113,12.231,12.106,12.22,250000.0
2006-08-08 21:14:00,12.107,12.224,12.107,12.145,400000.0
2006-08-08 21:15:00,12.184,12.215,12.073,12.128,750000.0
2006-08-08 21:16:00,12.193,12.26,12.124,12.124,850000.0
2006-08-08 21:18:00,12.097,12.191,12.059,12.141,450000.0
2006-08-08 21:19:00,12.122,12.232,12.118,12.198,350000.0
2006-08-08 21:20:00,12.164,12.164,12.072,12.072,450000.0
2006-08-08 21:21:00,12.096,12.171,12.03,12.039,400000.0
2006-08-08 21:23:00,12.146,12.184,12.068,12.157,650000.0
2006-08-08 21:24:00,12.164,12.185,12.051,12.051,400000.0
2006-08-08 21:25:00,12.086,12.157,12.056,12.146,600000.0
2006-08-08 21:26:00,12.2,12.2,12.133,12.133,550000.0
2006-08-08 21:28:00,12.162,12.173,12.093,12.173,350000.0
2006-08-08 21:29:00,12.067,12.184,12.067,12.177,450000.0
2006-08-08 21:30:00,12.062,12.157,12.062,12.099,400000.0
2006-08-08 21:31:00,12.198,12.206,12.098,12.123,700000.0
2006-08-08 21:32:00,12.142,12.154,12.048,12.087,700000.0
2006-08-08 21:33:00,12.196,12.196,12.102,12.183,400000.0
2006-08-08 21:35:00,12.165,12.165,12.073,12.109,200000.0
2006-08-08 21:36:00,12.162,12.162,12.076,12.109,400000.0
2006-08-08 21:37:00,12.055,12.145,12.055,12.12,300000.0
2006-08-08 21:39:00,12.103,12.103,11.998,12.036,200000.0
2006-08-08 21:40:00,12.075,12.106,12.075,12.106,200000.0
2006-08-08 21:42:00,12.125,12.139,12.034,12.139,150000.0
2006-08-08 21:45:00,12.097,12.146,12.078,12.078,200000.0
2006-08-08 21:46:00,12.117,12.182,12.059,12.084,400000.0
2006-08-08 21:48:00,12.091,12.117,12.091,12.117,100000.0
2006-08-08 21:51:00,12.022,12.133,12.022,12.076,400000.0
2006-08-08 21:52:00,12.115,12.115,12.078,12.078,150000.0
2006-08-08 21:59:00,12.125,12.125,12.033,12.069,200000.0
2006-08-08 22:01:00,12.136,12.136,12.051,12.084,200000.0
2006-08-08 22:10:00,12.15,12.15,12.071,12.103,200000.0
2006-08-08 22:12:00,12.127,12.143,12.127,12.143,100000.0
2006-08-08 22:13:00,12.094,12.143,12.054,12.129,400000.0
2006-08-08 22:17:00,12.125,12.125,12.033,12.069,200000.0
2006-08-08 22:18:00,12.122,12.122,12.026,12.026,150000.0
2006-08-08 22:22:00,12.13,12.13,12.054,12.056,150000.0
2006-08-08 22:23:00,12.07,12.143,12.069,12.123,250000.0
2006-08-08 22:25:00,12.112,12.112,12.004,12.044,250000.0
2006-08-08 22:26:00,12.069,12.106,12.069,12.099,150000.0
2006-08-08 22:28:00,12.106,12.106,12.021,12.054,200000.0
2006-08-08 22:30:00,12.118,12.122,12.032,12.04,300000.0
2006-08-08 22:34:00,12.105,12.105,12.0,12.037,200000.0
2006-08-08 22:37:00,12.073,12.128,12.018,12.128,450000.0
2006-08-08 22:41:00,12.078,12.098,11.987,12.004,450000.0
2006-08-08 22:52:00,12.063,12.063,12.061,12.061,100000.0
2006-08-08 23:00:00,11.963,12.062,11.954,11.979,450000.0
2006-08-08 23:11:00,12.087,12.087,12.003,12.035,200000.0
2006-08-08 23:13:00,12.109,12.109,11.962,12.039,450000.0
2006-08-08 23:14:00,12.1,12.1,11.976,11.976,250000.0
2006-08-08 23:28:00,12.08,12.094,12.08,12.094,100000.0
2006-08-08 23:46:00,12.121,12.123,12.121,12.123,100000.0
2006-08-08 23:50:00,12.135,12.135,12.035,12.074,200000.0
2006-08-08 23:58:00,12.123,12.123,12.024,12.063,200000.0
2006-08-09 00:00:00,12.084,12.137,12.055,12.055,300000.0
2006-08-09 00:01:00,12.163,12.163,12.123,12.123,300000.0
2006-08-09 00:11:00,12.108,12.155,12.018,12.147,400000.0
2006-08-09 00:12:00,12.046,12.117,12.046,12.115,300000.0
2006-08-09 00:13:00,12.101,12.107,11.992,12.081,500000.0
2006-08-09 00:14:00,12.063,12.177,12.037,12.055,450000.0
2006-08-09 00:16:00,12.071,12.147,12.071,12.141,150000.0
2006-08-09 00:17:00,12.093,12.177,12.056,12.172,350000.0
2006-08-09 00:20:00,12.135,12.135,12.051,12.084,200000.0
2006-08-09 00:34:00,12.147,12.147,12.063,12.095,200000.0
2006-08-09 00:39:00,12.063,12.164,12.063,12.115,150000.0
2006-08-09 00:40:00,12.095,12.095,12.01,12.01,250000.0
2006-08-09 00:45:00,12.085,12.085,11.993,12.029,200000.0
2006-08-09 00:46:00,12.023,12.023,11.983,11.983,150000.0
2006-08-09 00:50:00,12.104,12.174,12.041,12.093,350000.0
2006-08-09 00:51:00,12.176,12.176,12.041,12.041,100000.0
2006-08-09 00:52:00,12.128,12.128,12.044,12.114,400000.0
2006-08-09 00:55:00,12.032,12.111,12.005,12.091,400000.0
2006-08-09 00:56:00,12.016,12.093,11.99,12.093,250000.0
2006-08-09 00:57:00,12.096,12.132,12.012,12.064,750000.0
2006-08-09 00:58:00,12.084,12.176,12.048,12.132,300000.0
2006-08-09 01:02:00,12.106,12.106,12.027,12.062,200000.0
2006-08-09 01:05:00,12.097,12.097,11.999,12.047,400000.0
2006-08-09 01:13:00,12.127,12.127,12.043,12.075,200000.0
2006-08-09 01:14:00,12.093,12.093,12.007,12.021,200000.0
2006-08-09 01:15:00,12.03,12.094,12.03,12.068,300000.0
2006-08-09 01:18:00,12.046,12.122,12.008,12.03,350000.0
2006-08-09 01:19:00,11.987,12.108,11.954,12.025,400000.0
2006-08-09 01:21:00,12.069,12.114,12.03,12.03,300000.0
2006-08-09 01:23:00,12.087,12.097,11.968,12.024,400000.0
2006-08-09 01:24:00,12.023,12.102,11.982,12.102,400000.0
2006-08-09 01:26:00,11.984,12.074,11.969,12.021,600000.0
2006-08-09 01:27:00,12.056,12.106,11.98,12.01,450000.0
2006-08-09 01:33:00,12.03,12.087,12.018,12.071,350000.0
2006-08-09 01:34:00,11.98,12.113,11.949,12.068,400000.0
2006-08-09 01:35:00,12.097,12.101,12.031,12.096,550000.0
2006-08-09 01:36:00,12.097,12.106,12.05,12.05,150000.0
2006-08-09 01:37:00,12.064,12.107,12.064,12.107,100000.0
2006-08-09 01:38:00,12.016,12.071,12.016,12.068,250000.0
2006-08-09 01:39:00,12.066,12.066,11.967,12.041,400000.0
2006-08-09 01:40:00,12.086,12.104,11.983,12.054,300000.0
2006-08-09 01:41:00,12.037,12.073,11.933,11.962,450000.0
2006-08-09 01:42:00,11.954,12.059,11.898,11.913,400000.0
2006-08-09 01:43:00,12.004,12.004,11.961,11.961,100000.0
2006-08-09 01:44:00,11.992,12.065,11.96,12.005,300000.0
2006-08-09 01:45:00,11.986,11.986,11.944,11.944,100000.0
2006-08-09 01:46:00,11.917,12.015,11.888,12.015,250000.0
2006-08-09 01:47:00,11.941,12.024,11.941,11.997,250000.0
2006-08-09 01:49:00,12.042,12.059,11.941,11.983,350000.0
2006-08-09 01:54:00,12.048,12.048,11.95,12.025,350000.0
2006-08-09 01:56:00,12.024,12.024,11.92,11.962,250000.0
2006-08-09 01:57:00,11.925,12.034,11.925,11.946,200000.0
2006-08-09 01:59:00,11.95,12.052,11.95,12.01,350000.0
2006-08-09 02:00:00,11.988,12.061,11.957,11.98,500000.0
2006-08-09 02:01:00,12.087,12.125,11.999,12.107,400000.0
2006-08-09 02:02:00,12.013,12.085,11.957,12.071,650000.0
2006-08-09 02:03:00,11.991,12.094,11.963,12.094,550000.0
2006-08-09 02:04:00,12.062,12.092,11.964,12.007,300000.0
2006-08-09 02:05:00,12.122,12.122,12.03,12.032,200000.0
2006-08-09 02:06:00,12.1,12.108,12.017,12.041,250000.0
2006-08-09 02:07:00,12.041,12.047,12.041,12.047,100000.0
2006-08-09 02:08:00,12.105,12.105,12.009,12.091,600000.0
2006-08-09 02:09:00,11.992,12.086,11.992,12.077,300000.0
2006-08-09 02:10:00,11.92,12.03,11.92,11.99,250000.0
2006-08-09 02:11:00,12.079,12.079,11.963,11.963,400000.0
2006-08-09 02:12:00,12.044,12.053,11.923,12.053,300000.0
2006-08-09 02:13:00,12.015,12.048,11.973,12.008,250000.0
2006-08-09 02:14:00,11.963,12.069,11.942,12.069,850000.0
2006-08-09 02:15:00,11.963,12.074,11.917,12.074,1000000.0
2006-08-09 02:16:00,12.069,12.075,11.936,12.061,700000.0
2006-08-09 02:17:00,11.978,12.008,11.876,11.989,350000.0
2006-08-09 02:18:00,11.957,12.038,11.911,12.038,400000.0
2006-08-09 02:19:00,11.938,12.043,11.906,11.906,450000.0
2006-08-09 02:20:00,12.016,12.016,11.907,11.989,300000.0
2006-08-09 02:21:00,11.961,12.01,11.909,11.909,350000.0
2006-08-09 02:22:00,12.001,12.036,11.927,11.978,400000.0
2006-08-09 02:23:00,12.04,12.055,11.94,12.0,650000.0
2006-08-09 02:24:00,11.982,12.041,11.92,11.99,450000.0
2006-08-09 02:25:00,12.015,12.015,11.867,11.904,600000.0
2006-08-09 02:26:00,11.871,11.959,11.871,11.95,500000.0
2006-08-09 02:27:00,11.92,12.004,11.869,11.92,600000.0
2006-08-09 02:28:00,11.878,11.998,11.843,11.998,600000.0
2006-08-09 02:29:00,11.946,11.987,11.913,11.978,400000.0
2006-08-09 02:30:00,11.996,12.028,11.898,12.028,450000.0
2006-08-09 02:31:00,11.91,12.055,11.91,12.026,500000.0
2006-08-09 02:32:00,12.012,12.03,11.915,11.915,250000.0
2006-08-09 02:34:00,11.951,12.02,11.888,11.952,250000.0
2006-08-09 02:35:00,11.918,12.018,11.916,12.017,250000.0
2006-08-09 02:36:00,11.972,11.972,11.898,11.898,250000.0
2006-08-09 02:37:00,11.876,11.981,11.842,11.862,600000.0
2006-08-09 02:38:00,11.987,12.021,11.933,11.996,300000.0
2006-08-09 02:39:00,11.996,11.996,11.884,11.884,250000.0
2006-08-09 02:40:00,11.994,12.03,11.905,11.953,300000.0
2006-08-09 02:42:00,11.976,12.006,11.918,12.006,350000.0
2006-08-09 02:43:00,11.972,12.031,11.883,11.883,550000.0
2006-08-09 02:44:00,12.051,12.063,11.909,11.933,400000.0
2006-08-09 02:45:00,11.913,12.04,11.913,12.011,250000.0
2006-08-09 02:46:00,12.055,12.055,12.0,12.019,150000.0
2006-08-09 02:47:00,11.963,11.983,11.889,11.966,300000.0
2006-08-09 02:48:00,11.866,11.91,11.866,11.91,100000.0
2006-08-09 02:49:00,12.013,12.013,11.839,11.902,400000.0
2006-08-09 02:50:00,11.924,12.02,11.884,11.984,400000.0
2006-08-09 02:52:00,11.906,12.059,11.902,11.982,400000.0
2006-08-09 02:53:00,12.02,12.02,11.985,11.985,150000.0
2006-08-09 02:54:00,12.003,12.023,11.909,11.977,350000.0
2006-08-09 02:55:00,11.889,11.973,11.889,11.973,300000.0
2006-08-09 02:56:00,11.978,11.991,11.898,11.92,200000.0
2006-08-09 02:57:00,11.897,11.973,11.897,11.973,200000.0
2006-08-09 02:58:00,11.984,12.011,11.915,11.984,350000.0
2006-08-09 02:59:00,11.986,12.013,11.898,11.967,400000.0
2006-08-09 03:00:00,12.005,12.005,11.988,11.988,100000.0
2006-08-09 03:01:00,11.992,11.992,11.857,11.959,350000.0
2006-08-09 03:02:00,11.873,11.983,11.873,11.983,300000.0
2006-08-09 03:03:00,11.871,11.982,11.871,11.958,300000.0
2006-08-09 03:05:00,11.918,11.978,11.891,11.891,300000.0
2006-08-09 03:06:00,11.967,12.003,11.86,11.898,400000.0
2006-08-09 03:07:00,11.958,11.976,11.929,11.931,300000.0
2006-08-09 03:08:00,11.928,11.954,11.811,11.899,550000.0
2006-08-09 03:09:00,11.83,11.958,11.83,11.896,450000.0
2006-08-09 03:10:00,11.966,11.987,11.909,11.987,300000.0
2006-08-09 03:11:00,11.945,11.992,11.871,11.974,1000000.0
2006-08-09 03:12:00,11.997,12.008,11.905,11.926,350000.0
2006-08-09 03:13:00,11.994,11.994,11.853,11.907,200000.0
2006-08-09 03:14:00,11.96,11.994,11.863,11.975,450000.0
2006-08-09 03:15:00,11.932,11.947,11.853,11.881,800000.0
2006-08-09 03:17:00,11.917,11.917,11.906,11.906,100000.0
2006-08-09 03:18:00,11.972,11.972,11.824,11.883,200000.0
2006-08-09 03:19:00,11.938,12.0,11.884,11.992,550000.0
2006-08-09 03:20:00,11.948,11.985,11.846,11.876,900000.0
2006-08-09 03:21:00,11.862,11.96,11.857,11.929,550000.0
2006-08-09 03:22:00,11.893,11.973,11.845,11.893,300000.0
2006-08-09 03:23:00,11.908,11.972,11.865,11.955,450000.0
2006-08-09 03:24:00,11.991,11.991,11.864,11.894,400000.0
2006-08-09 03:26:00,11.882,11.96,11.837,11.96,400000.0
2006-08-09 03:27:00,11.897,11.988,11.897,11.924,500000.0
2006-08-09 03:28:00,11.96,11.992,11.884,11.916,450000.0
2006-08-09 03:29:00,11.992,11.992,11.851,11.929,400000.0
2006-08-09 03:30:00,11.971,11.971,11.902,11.925,250000.0
2006-08-09 03:32:00,11.959,11.959,11.873,11.952,250000.0
2006-08-09 03:33:00,11.987,11.988,11.892,11.921,600000.0
2006-08-09 03:34:00,11.87,11.997,11.87,11.938,650000.0
2006-08-09 03:35:00,11.995,11.995,11.873,11.955,650000.0
2006-08-09 03:36:00,11.955,11.996,11.932,11.996,300000.0
2006-08-09 03:37:00,11.97,11.981,11.855,11.962,400000.0
2006-08-09 03:39:00,11.891,11.989,11.882,11.919,400000.0
2006-08-09 03:40:00,11.971,12.057,11.94,12.026,350000.0
2006-08-09 03:42:00,11.918,12.008,11.918,11.963,250000.0
2006-08-09 03:43:00,12.033,12.033,11.893,11.924,250000.0
2006-08-09 03:44:00,11.994,11.994,11.953,11.953,100000.0
2006-08-09 03:45:00,11.946,11.966,11.946,11.96,200000.0
2006-08-09 03:47:00,11.982,12.025,11.906,11.978,350000.0
2006-08-09 03:48:00,12.026,12.032,11.886,11.886,250000.0
2006-08-09 03:49:00,11.949,11.986,11.893,11.976,550000.0
2006-08-09 03:50:00,11.904,11.988,11.904,11.91,200000.0
2006-08-09 03:51:00,11.911,11.952,11.9,11.929,300000.0
2006-08-09 03:52:00,11.908,12.022,11.907,12.022,400000.0
2006-08-09 03:53:00,11.919,12.023,11.881,11.881,350000.0
2006-08-09 03:55:00,11.993,11.993,11.91,11.943,200000.0
2006-08-09 03:57:00,11.952,11.976,11.912,11.912,250000.0
2006-08-09 03:58:00,11.98,12.003,11.878,11.964,800000.0
2006-08-09 03:59:00,11.97,11.992,11.924,11.924,200000.0
2006-08-09 04:00:00,12.026,12.051,11.972,12.011,250000.0
2006-08-09 04:02:00,11.961,12.009,11.911,12.009,300000.0
2006-08-09 04:03:00,11.99,11.99,11.876,11.876,250000.0
2006-08-09 04:07:00,12.002,12.002,11.9,11.949,400000.0
2006-08-09 04:08:00,12.018,12.069,11.935,11.935,500000.0
2006-08-09 04:20:00,12.015,12.015,11.931,11.965,200000.0
2006-08-09 04:22:00,12.005,12.005,11.9,11.937,200000.0
2006-08-09 04:25:00,11.983,11.983,11.885,11.923,200000.0
2006-08-09 04:28:00,11.997,11.997,11.913,11.945,200000.0
2006-08-09 04:36:00,12.005,12.005,11.926,11.961,200000.0
2006-08-09 04:38:00,11.924,12.023,11.924,11.961,350000.0
2006-08-09 04:48:00,12.01,12.051,11.913,11.959,350000.0
2006-08-09 04:56:00,11.944,12.023,11.94,12.012,300000.0
2006-08-09 04:58:00,11.902,11.997,11.902,11.951,150000.0
2006-08-09 04:59:00,11.945,12.011,11.945,12.011,100000.0
2006-08-09 05:01:00,12.011,12.011,11.908,11.945,200000.0
2006-08-09 05:04:00,11.933,12.045,11.933,11.953,300000.0
2006-08-09 05:05:00,11.924,12.008,11.894,11.942,300000.0
2006-08-09 05:08:00,12.026,12.026,11.936,11.982,250000.0
2006-08-09 05:09:00,12.024,12.024,11.898,11.977,550000.0
2006-08-09 05:10:00,11.967,11.982,11.933,11.933,250000.0
2006-08-09 05:11:00,11.976,11.985,11.976,11.985,200000.0
2006-08-09 05:12:00,11.859,11.985,11.859,11.888,400000.0
2006-08-09 05:13:00,11.978,12.036,11.906,11.988,400000.0
2006-08-09 05:15:00,11.98,11.995,11.891,11.928,350000.0
2006-08-09 05:16:00,11.981,12.012,11.904,11.952,350000.0
2006-08-09 05:20:00,11.981,11.981,11.877,11.915,200000.0
2006-08-09 05:22:00,11.967,11.974,11.967,11.974,100000.0
2006-08-09 05:23:00,11.899,11.957,11.891,11.908,250000.0
2006-08-09 05:24:00,11.95,12.002,11.894,11.957,350000.0
2006-08-09 05:25:00,11.892,11.966,11.831,11.943,350000.0
2006-08-09 05:27:00,11.981,12.006,11.878,11.952,400000.0
2006-08-09 05:28:00,11.927,11.985,11.927,11.973,250000.0
2006-08-09 05:30:00,11.963,11.972,11.929,11.972,250000.0
2006-08-09 05:31:00,11.895,11.973,11.869,11.869,300000.0
2006-08-09 05:32:00,11.898,11.991,11.892,11.924,300000.0
2006-08-09 05:34:00,12.0,12.0,11.943,11.943,300000.0
2006-08-09 05:35:00,11.923,11.923,11.921,11.921,100000.0
2006-08-09 05:37:00,11.946,11.946,11.866,11.902,200000.0
2006-08-09 05:39:00,11.995,11.995,11.856,11.954,350000.0
2006-08-09 05:40:00,11.929,11.965,11.865,11.962,350000.0
2006-08-09 05:41:00,11.913,11.948,11.828,11.86,700000.0
2006-08-09 05:42:00,11.952,11.986,11.886,11.986,500000.0
2006-08-09 05:44:00,11.899,12.0,11.877,11.877,350000.0
2006-08-09 05:45:00,11.949,11.957,11.898,11.934,250000.0
2006-08-09 05:46:00,11.923,11.944,11.843,11.944,400000.0
2006-08-09 05:47:00,11.869,11.947,11.842,11.947,250000.0
2006-08-09 05:48:00,11.852,11.962,11.831,11.863,350000.0
2006-08-09 05:49:00,11.889,11.952,11.841,11.862,400000.0
2006-08-09 05:50:00,11.899,11.908,11.789,11.903,450000.0
2006-08-09 05:51:00,11.965,11.982,11.849,11.933,750000.0
2006-08-09 05:52:00,11.929,11.979,11.822,11.893,650000.0
2006-08-09 05:53:00,11.865,12.01,11.865,11.978,400000.0
2006-08-09 05:54:00,11.873,11.897,11.846,11.869,500000.0
2006-08-09 05:55:00,11.863,11.941,11.834,11.871,400000.0
2006-08-09 05:56:00,11.94,11.965,11.869,11.931,450000.0
2006-08-09 05:57:00,11.888,11.966,11.858,11.932,550000.0
2006-08-09 05:58:00,11.93,11.937,11.84,11.84,300000.0
2006-08-09 05:59:00,11.93,11.93,11.882,11.882,150000.0
2006-08-09 06:00:00,11.915,11.98,11.839,11.911,300000.0
2006-08-09 06:01:00,11.879,11.97,11.819,11.879,400000.0
2006-08-09 06:02:00,11.925,11.925,11.9,11.9,150000.0
2006-08-09 06:03:00,11.918,11.924,11.814,11.878,450000.0
2006-08-09 06:04:00,11.9,11.973,11.817,11.865,550000.0
2006-08-09 06:05:00,11.941,11.942,11.808,11.808,450000.0
2006-08-09 06:07:00,11.827,11.928,11.804,11.804,250000.0
2006-08-09 06:08:00,11.914,11.914,11.804,11.906,500000.0
2006-08-09 06:09:00,11.908,11.939,11.831,11.923,500000.0
2006-08-09 06:10:00,11.924,11.931,11.831,11.927,400000.0
2006-08-09 06:11:00,11.881,11.952,11.83,11.919,400000.0
2006-08-09 06:14:00,11.913,11.968,11.864,11.942,350000.0
2006-08-09 06:15:00,11.914,11.954,11.828,11.954,450000.0
2006-08-09 06:21:00,11.908,11.968,11.834,11.961,700000.0
2006-08-09 06:22:00,11.846,11.957,11.846,11.957,150000.0
2006-08-09 06:23:00,11.845,11.939,11.845,11.896,400000.0
2006-08-09 06:24:00,11.886,11.947,11.857,11.857,300000.0
2006-08-09 06:25:00,11.864,11.966,11.864,11.918,350000.0
2006-08-09 06:26:00,11.934,11.984,11.855,11.855,650000.0
2006-08-09 06:27:00,11.962,12.007,11.864,11.963,400000.0
2006-08-09 06:30:00,11.953,12.003,11.9,11.912,400000.0
2006-08-09 06:31:00,11.973,12.061,11.921,11.921,750000.0
2006-08-09 06:32:00,11.884,11.999,11.826,11.999,350000.0
2006-08-09 06:33:00,11.891,12.006,11.891,11.968,550000.0
2006-08-09 06:34:00,11.996,11.999,11.915,11.951,450000.0
2006-08-09 06:35:00,11.995,12.086,11.932,11.932,650000.0
2006-08-09 06:36:00,11.923,12.01,11.895,11.995,450000.0
2006-08-09 06:41:00,12.029,12.029,11.941,11.941,300000.0
2006-08-09 06:43:00,11.89,11.995,11.856,11.967,400000.0
2006-08-09 06:45:00,12.043,12.043,11.941,11.941,200000.0
2006-08-09 06:47:00,12.045,12.045,11.914,12.029,550000.0
2006-08-09 06:48:00,12.01,12.01,11.925,12.004,200000.0
2006-08-09 06:49:00,11.996,11.996,11.889,11.991,200000.0
2006-08-09 06:50:00,11.998,11.998,11.911,11.956,150000.0
2006-08-09 06:51:00,12.017,12.017,11.986,11.986,200000.0
2006-08-09 06:53:00,12.006,12.048,11.944,12.001,500000.0
2006-08-09 06:54:00,12.013,12.013,11.936,11.952,350000.0
2006-08-09 06:55:00,11.895,11.975,11.895,11.964,250000.0
2006-08-09 06:56:00,12.016,12.016,11.914,11.948,400000.0
2006-08-09 06:57:00,12.023,12.052,11.933,12.007,350000.0
2006-08-09 06:58:00,11.915,12.007,11.915,11.934,350000.0
2006-08-09 06:59:00,11.954,12.02,11.946,12.02,200000.0
2006-08-09 07:00:00,11.991,11.995,11.991,11.995,100000.0
2006-08-09 07:02:00,11.911,12.0,11.868,12.0,350000.0
2006-08-09 07:03:00,11.915,12.022,11.909,11.934,350000.0
2006-08-09 07:04:00,11.963,11.979,11.876,11.977,400000.0
2006-08-09 07:05:00,12.026,12.026,11.886,11.886,100000.0
2006-08-09 07:06:00,11.996,12.037,11.908,11.908,400000.0
2006-08-09 07:07:00,11.989,12.002,11.9,11.915,500000.0
2006-08-09 07:08:00,11.878,12.013,11.861,11.972,500000.0
2006-08-09 07:09:00,11.941,12.03,11.891,12.013,650000.0
2006-08-09 07:10:00,11.915,11.983,11.901,11.938,400000.0
2006-08-09 07:11:00,11.931,12.021,11.904,11.952,550000.0
2006-08-09 07:12:00,11.968,12.007,11.896,12.006,350000.0
2006-08-09 07:13:00,11.932,12.011,11.874,11.874,350000.0
2006-08-09 07:15:00,11.966,11.967,11.836,11.918,700000.0
2006-08-09 07:17:00,11.915,11.981,11.882,11.981,400000.0
2006-08-09 07:19:00,11.998,11.998,11.917,11.917,100000.0
2006-08-09 07:20:00,12.004,12.004,11.909,11.983,300000.0
2006-08-09 07:21:00,11.962,12.009,11.912,11.944,300000.0
2006-08-09 07:22:00,11.962,11.962,11.958,11.958,100000.0
2006-08-09 07:23:00,11.996,12.014,11.996,12.007,150000.0
2006-08-09 07:24:00,11.983,11.983,11.936,11.936,100000.0
2006-08-09 07:25:00,12.032,12.032,11.968,12.0,200000.0
2006-08-09 07:26:00,11.967,12.008,11.938,11.938,300000.0
2006-08-09 07:28:00,11.842,11.922,11.842,11.922,100000.0
2006-08-09 07:29:00,11.887,11.987,11.871,11.934,250000.0
2006-08-09 07:31:00,11.924,11.936,11.924,11.936,100000.0
2006-08-09 07:32:00,11.907,11.957,11.883,11.922,250000.0
2006-08-09 07:33:00,11.977,12.025,11.911,11.911,350000.0
2006-08-09 07:35:00,11.995,12.017,11.923,12.017,250000.0
2006-08-09 07:36:00,11.945,12.008,11.934,11.961,500000.0
2006-08-09 07:38:00,11.997,11.997,11.908,11.976,400000.0
2006-08-09 07:41:00,11.896,12.016,11.888,11.888,500000.0
2006-08-09 07:42:00,12.01,12.01,11.91,11.91,100000.0
2006-08-09 07:43:00,11.93,12.051,11.901,12.001,450000.0
2006-08-09 07:44:00,12.014,12.06,11.939,11.957,300000.0
2006-08-09 07:45:00,11.913,11.993,11.87,11.993,400000.0
2006-08-09 07:47:00,11.998,12.032,11.898,12.009,350000.0
2006-08-09 07:48:00,12.007,12.016,11.926,12.016,250000.0
2006-08-09 07:49:00,11.923,12.026,11.923,12.001,300000.0
2006-08-09 07:50:00,11.962,12.057,11.962,12.018,200000.0
2006-08-09 07:52:00,12.038,12.038,11.927,11.927,150000.0
2006-08-09 07:53:00,11.932,12.012,11.932,12.012,200000.0
2006-08-09 07:54:00,11.951,11.954,11.946,11.946,150000.0
2006-08-09 07:55:00,11.917,11.992,11.917,11.948,250000.0
2006-08-09 07:56:00,11.948,11.948,11.893,11.893,100000.0
2006-08-09 07:57:00,11.919,11.968,11.919,11.968,100000.0
2006-08-09 07:58:00,12.001,12.001,12.001,12.001,50000.0
2006-08-09 07:59:00,11.955,11.955,11.935,11.935,100000.0
2006-08-09 08:01:00,11.942,12.073,11.93,11.93,350000.0
2006-08-09 08:02:00,11.922,12.068,11.903,11.952,750000.0
2006-08-09 08:03:00,11.894,12.009,11.891,12.009,450000.0
2006-08-09 08:04:00,11.94,12.0,11.886,11.886,300000.0
2006-08-09 08:05:00,11.938,12.033,11.902,11.972,550000.0
2006-08-09 08:06:00,11.924,11.981,11.884,11.921,400000.0
2006-08-09 08:08:00,11.923,11.993,11.874,11.885,650000.0
2006-08-09 08:10:00,11.998,12.001,11.908,11.908,250000.0
2006-08-09 08:12:00,12.017,12.017,11.92,11.92,100000.0
2006-08-09 08:14:00,11.916,12.028,11.907,11.983,400000.0
2006-08-09 08:15:00,11.893,12.006,11.891,12.006,400000.0
2006-08-09 08:16:00,11.926,11.988,11.919,11.966,250000.0
2006-08-09 08:17:00,11.911,12.043,11.911,12.014,650000.0
2006-08-09 08:18:00,12.017,12.053,11.945,12.006,550000.0
2006-08-09 08:19:00,11.917,11.979,11.917,11.948,250000.0
2006-08-09 08:21:00,11.945,12.08,11.921,11.98,550000.0
2006-08-09 08:22:00,11.923,12.038,11.923,11.942,350000.0
2006-08-09 08:24:00,12.045,12.045,11.936,11.936,250000.0
2006-08-09 08:25:00,11.908,12.031,11.908,12.014,350000.0
2006-08-09 08:26:00,12.015,12.025,11.918,12.025,500000.0
2006-08-09 08:27:00,11.971,12.023,11.971,12.023,250000.0
2006-08-09 08:28:00,12.031,12.065,11.959,12.034,450000.0
2006-08-09 08:31:00,11.967,12.052,11.967,11.984,400000.0
2006-08-09 08:35:00,11.925,11.998,11.925,11.998,100000.0
2006-08-09 08:37:00,11.979,12.035,11.933,12.0,250000.0
2006-08-09 08:38:00,12.03,12.099,11.96,11.98,650000.0
2006-08-09 08:42:00,12.055,12.055,11.902,11.982,450000.0
2006-08-09 08:46:00,12.052,12.098,11.966,12.058,500000.0
2006-08-09 08:48:00,11.963,12.05,11.963,12.006,450000.0
2006-08-09 08:50:00,11.93,12.061,11.93,12.017,300000.0
2006-08-09 08:51:00,12.025,12.052,11.943,11.996,350000.0
2006-08-09 08:52:00,11.956,12.073,11.955,12.024,450000.0
2006-08-09 08:55:00,12.045,12.056,11.909,12.056,250000.0
2006-08-09 08:58:00,12.002,12.059,11.953,12.012,250000.0
2006-08-09 09:00:00,12.017,12.073,11.934,11.944,550000.0
2006-08-09 09:02:00,11.938,12.041,11.938,11.983,550000.0
2006-08-09 09:09:00,11.963,12.089,11.963,11.968,450000.0
2006-08-09 09:12:00,12.057,12.097,11.958,11.975,550000.0
2006-08-09 09:14:00,12.049,12.084,11.982,11.987,500000.0
2006-08-09 09:15:00,12.005,12.058,11.967,12.007,350000.0
2006-08-09 09:19:00,12.021,12.027,11.903,11.985,450000.0
2006-08-09 09:20:00,11.95,12.052,11.917,11.948,450000.0
2006-08-09 09:25:00,12.058,12.058,11.934,11.972,350000.0
2006-08-09 09:29:00,11.928,12.03,11.916,12.025,300000.0
2006-08-09 09:31:00,12.039,12.039,11.962,12.025,400000.0
2006-08-09 09:34:00,12.044,12.089,11.955,12.063,300000.0
2006-08-09 09:39:00,12.095,12.095,11.949,12.068,500000.0
2006-08-09 09:43:00,12.082,12.082,11.993,12.07,250000.0
2006-08-09 09:45:00,12.056,12.07,11.94,12.061,350000.0
2006-08-09 09:47:00,11.989,12.075,11.986,12.065,300000.0
2006-08-09 09:52:00,12.135,12.135,12.004,12.083,400000.0
2006-08-09 09:54:00,12.098,12.113,11.976,12.076,350000.0
2006-08-09 09:55:00,12.073,12.106,12.007,12.012,400000.0
2006-08-09 09:57:00,12.015,12.086,11.95,12.086,500000.0
2006-08-09 10:00:00,12.105,12.105,11.995,12.088,550000.0
2006-08-09 10:01:00,12.067,12.111,11.988,12.067,500000.0
2006-08-09 10:02:00,11.966,12.08,11.966,12.042,350000.0
2006-08-09 10:03:00,12.04,12.077,11.968,11.992,400000.0
2006-08-09 10:06:00,12.035,12.126,11.983,12.126,450000.0
2006-08-09 10:08:00,12.133,12.157,12.039,12.157,300000.0
2006-08-09 10:09:00,12.123,12.123,11.938,12.113,450000.0
2006-08-09 10:11:00,12.113,12.113,11.943,11.982,500000.0
2006-08-09 10:12:00,12.101,12.101,11.958,12.083,350000.0
2006-08-09 10:13:00,12.07,12.175,12.009,12.041,500000.0
2006-08-09 10:16:00,12.003,12.142,12.003,12.103,400000.0
2006-08-09 10:17:00,12.077,12.118,12.039,12.046,400000.0
2006-08-09 10:18:00,12.041,12.161,12.013,12.141,450000.0
2006-08-09 10:19:00,12.034,12.112,11.986,12.051,400000.0
2006-08-09 10:20:00,12.01,12.062,11.982,11.983,550000.0
2006-08-09 10:21:00,12.064,12.113,12.055,12.09,400000.0
2006-08-09 10:22:00,11.966,12.097,11.966,12.034,400000.0
2006-08-09 10:26:00,12.146,12.146,12.039,12.039,350000.0
2006-08-09 10:27:00,12.1,12.115,12.01,12.115,450000.0
2006-08-09 10:28:00,12.129,12.129,12.031,12.053,350000.0
2006-08-09 10:32:00,12.077,12.137,12.009,12.098,700000.0
2006-08-09 10:33:00,12.085,12.111,11.985,12.111,400000.0
2006-08-09 10:40:00,12.077,12.091,11.972,12.091,550000.0
2006-08-09 10:43:00,12.096,12.183,12.044,12.044,400000.0
2006-08-09 10:46:00,12.1,12.149,12.033,12.149,400000.0
2006-08-09 10:49:00,12.174,12.19,12.057,12.057,600000.0
2006-08-09 10:51:00,12.122,12.159,12.026,12.132,550000.0
2006-08-09 10:57:00,12.099,12.139,11.992,12.08,450000.0
2006-08-09 10:58:00,12.005,12.116,11.974,12.05,350000.0
2006-08-09 10:59:00,12.099,12.114,11.97,11.97,450000.0
2006-08-09 11:01:00,11.972,12.084,11.952,12.058,500000.0
2006-08-09 11:02:00,12.123,12.131,11.995,12.054,400000.0
2006-08-09 11:03:00,12.042,12.143,12.004,12.037,550000.0
2006-08-09 11:04:00,12.131,12.139,12.032,12.137,400000.0
2006-08-09 11:05:00,12.002,12.188,12.002,12.021,550000.0
2006-08-09 11:06:00,12.091,12.115,11.989,11.989,350000.0
2006-08-09 11:08:00,12.022,12.14,11.999,12.124,350000.0
2006-08-09 11:09:00,12.102,12.102,11.995,12.097,500000.0
2006-08-09 11:10:00,11.998,12.169,11.998,12.072,400000.0
2006-08-09 11:11:00,12.09,12.104,11.947,12.041,350000.0
2006-08-09 11:12:00,12.069,12.089,11.981,12.05,550000.0
2006-08-09 11:13:00,12.061,12.115,11.984,12.115,500000.0
2006-08-09 11:14:00,12.016,12.109,11.986,12.109,400000.0
2006-08-09 11:16:00,12.048,12.112,12.048,12.099,500000.0
2006-08-09 11:18:00,12.004,12.043,11.987,12.024,350000.0
2006-08-09 11:19:00,11.987,12.106,11.98,12.106,550000.0
2006-08-09 11:21:00,12.09,12.09,11.957,12.056,450000.0
2006-08-09 11:24:00,12.037,12.099,11.979,12.06,550000.0
2006-08-09 11:26:00,12.079,12.093,11.989,12.091,400000.0
2006-08-09 11:28:00,11.97,12.052,11.946,12.052,350000.0
2006-08-09 11:29:00,12.023,12.126,12.008,12.037,500000.0
2006-08-09 11:31:00,12.075,12.102,12.0,12.06,350000.0
2006-08-09 11:32:00,12.043,12.076,11.972,11.972,450000.0
2006-08-09 11:34:00,12.064,12.066,11.997,12.066,250000.0
2006-08-09 11:35:00,12.07,12.083,11.948,12.024,450000.0
2006-08-09 11:36:00,11.993,12.091,11.953,12.013,550000.0
2006-08-09 11:37:00,12.015,12.122,11.957,12.067,400000.0
2006-08-09 11:38:00,12.068,12.114,12.014,12.111,400000.0
2006-08-09 11:40:00,12.067,12.134,12.036,12.083,400000.0
2006-08-09 11:41:00,12.012,12.117,12.012,12.045,350000.0
2006-08-09 11:42:00,11.99,12.086,11.99,12.086,350000.0
2006-08-09 11:44:00,12.14,12.153,12.003,12.088,450000.0
2006-08-09 11:46:00,12.091,12.132,12.008,12.032,400000.0
2006-08-09 11:48:00,12.072,12.113,12.011,12.105,400000.0
2006-08-09 11:49:00,12.095,12.139,12.014,12.078,350000.0
2006-08-09 11:50:00,12.088,12.125,12.015,12.125,350000.0
2006-08-09 11:51:00,11.967,12.103,11.967,12.094,450000.0
2006-08-09 11:53:00,11.998,12.124,11.998,12.033,400000.0
2006-08-09 11:55:00,12.095,12.156,12.034,12.142,350000.0
2006-08-09 11:56:00,12.063,12.134,12.055,12.06,350000.0
2006-08-09 11:58:00,12.035,12.156,12.029,12.142,350000.0
2006-08-09 11:59:00,12.09,12.133,12.022,12.066,450000.0
2006-08-09 12:01:00,12.114,12.125,12.015,12.04,500000.0
2006-08-09 12:07:00,12.129,12.131,11.99,12.069,450000.0
2006-08-09 12:08:00,12.118,12.138,12.007,12.138,450000.0
2006-08-09 12:09:00,12.027,12.123,12.027,12.059,350000.0
2006-08-09 12:11:00,12.043,12.085,11.994,12.017,350000.0
2006-08-09 12:12:00,11.994,12.131,11.994,12.017,350000.0
2006-08-09 12:13:00,12.086,12.129,12.018,12.098,400000.0
2006-08-09 12:14:00,12.137,12.194,12.047,12.047,550000.0
2006-08-09 12:16:00,12.062,12.123,12.013,12.067,400000.0
2006-08-09 12:17:00,12.11,12.137,12.088,12.135,400000.0
2006-08-09 12:23:00,12.135,12.137,12.011,12.026,400000.0
2006-08-09 12:24:00,12.169,12.177,12.094,12.144,600000.0
2006-08-09 12:25:00,12.15,12.15,12.038,12.13,450000.0
2006-08-09 12:27:00,12.128,12.168,12.052,12.153,550000.0
2006-08-09 12:28:00,12.138,12.193,12.041,12.09,500000.0
2006-08-09 12:29:00,12.141,12.195,12.029,12.044,500000.0
2006-08-09 12:33:00,12.13,12.161,12.014,12.048,350000.0
2006-08-09 12:34:00,11.998,12.128,11.998,12.024,450000.0
2006-08-09 12:35:00,12.183,12.202,12.085,12.085,350000.0
2006-08-09 12:36:00,12.12,12.128,12.009,12.048,350000.0
2006-08-09 12:37:00,12.204,12.247,12.118,12.118,500000.0
2006-08-09 12:38:00,12.16,12.182,12.047,12.114,450000.0
2006-08-09 12:41:00,12.139,12.157,12.05,12.157,450000.0
2006-08-09 12:42:00,12.025,12.135,12.014,12.124,550000.0
2006-08-09 12:43:00,12.109,12.145,12.027,12.06,500000.0
2006-08-09 12:44:00,12.12,12.179,12.059,12.061,450000.0
2006-08-09 12:45:00,12.105,12.193,12.062,12.116,400000.0
2006-08-09 12:46:00,12.08,12.177,12.07,12.07,500000.0
2006-08-09 12:47:00,12.119,12.208,12.067,12.131,350000.0
2006-08-09 12:48:00,12.129,12.255,12.112,12.179,550000.0
2006-08-09 12:49:00,12.11,12.208,12.087,12.087,450000.0
2006-08-09 12:50:00,12.116,12.207,12.078,12.093,400000.0
2006-08-09 12:51:00,12.076,12.194,12.076,12.189,500000.0
2006-08-09 12:52:00,12.121,12.211,12.106,12.179,500000.0
2006-08-09 12:53:00,12.096,12.192,12.096,12.17,500000.0
2006-08-09 12:54:00,12.178,12.208,12.079,12.14,450000.0
2006-08-09 12:55:00,12.114,12.209,12.079,12.209,450000.0
2006-08-09 12:56:00,12.171,12.171,12.065,12.096,450000.0
2006-08-09 12:57:00,12.152,12.196,12.062,12.062,400000.0
2006-08-09 12:58:00,12.135,12.28,12.135,12.145,400000.0
2006-08-09 12:59:00,12.169,12.193,12.093,12.193,450000.0
2006-08-09 13:00:00,12.207,12.249,12.116,12.16,500000.0
2006-08-09 13:01:00,12.105,12.219,12.105,12.168,400000.0
2006-08-09 13:02:00,12.109,12.208,12.109,12.149,400000.0
2006-08-09 13:03:00,12.173,12.262,12.121,12.121,450000.0
2006-08-09 13:04:00,12.168,12.239,12.111,12.12,450000.0
2006-08-09 13:05:00,12.11,12.215,12.11,12.215,400000.0
2006-08-09 13:06:00,12.226,12.226,12.072,12.173,450000.0
2006-08-09 13:07:00,12.24,12.266,12.117,12.175,500000.0
2006-08-09 13:08:00,12.142,12.255,12.131,12.131,400000.0
2006-08-09 13:10:00,12.168,12.179,12.054,12.113,500000.0
2006-08-09 13:11:00,12.111,12.202,12.111,12.183,400000.0
2006-08-09 13:13:00,12.241,12.241,12.107,12.203,450000.0
2006-08-09 13:15:00,12.144,12.217,12.074,12.195,400000.0
2006-08-09 13:16:00,12.212,12.212,12.094,12.19,350000.0
2006-08-09 13:17:00,12.221,12.246,12.141,12.242,450000.0
2006-08-09 13:18:00,12.098,12.24,12.098,12.222,400000.0
2006-08-09 13:19:00,12.143,12.209,12.081,12.112,400000.0
2006-08-09 13:20:00,12.113,12.198,12.069,12.144,500000.0
2006-08-09 13:21:00,12.098,12.236,12.098,12.107,350000.0
2006-08-09 13:22:00,12.116,12.219,12.092,12.121,400000.0
2006-08-09 13:23:00,12.132,12.207,12.073,12.093,350000.0
2006-08-09 13:24:00,12.181,12.211,12.097,12.126,450000.0
2006-08-09 13:25:00,12.193,12.208,12.132,12.208,350000.0
2006-08-09 13:26:00,12.122,12.228,12.09,12.145,550000.0
2006-08-09 13:28:00,12.168,12.214,12.079,12.119,400000.0
2006-08-09 13:29:00,12.211,12.223,12.08,12.184,350000.0
2006-08-09 13:30:00,12.208,12.208,12.06,12.089,450000.0
2006-08-09 13:32:00,12.128,12.213,12.078,12.078,500000.0
2006-08-09 13:33:00,12.125,12.196,12.093,12.135,350000.0
2006-08-09 13:34:00,12.098,12.232,12.098,12.111,350000.0
2006-08-09 13:36:00,12.149,12.253,12.1,12.203,450000.0
2006-08-09 13:37:00,12.12,12.212,12.12,12.196,350000.0
2006-08-09 13:38:00,12.152,12.235,12.089,12.235,400000.0
2006-08-09 13:41:00,12.153,12.296,12.153,12.237,400000.0
2006-08-09 13:43:00,12.211,12.231,12.084,12.191,500000.0
2006-08-09 13:48:00,12.179,12.2,12.085,12.161,400000.0
2006-08-09 13:49:00,12.095,12.231,12.095,12.209,350000.0
2006-08-09 13:50:00,12.116,12.206,12.116,12.206,450000.0
2006-08-09 13:51:00,12.28,12.287,12.172,12.172,350000.0
2006-08-09 13:52:00,12.273,12.284,12.147,12.259,350000.0
2006-08-09 13:53:00,12.165,12.261,12.117,12.185,450000.0
2006-08-09 13:54:00,12.224,12.284,12.178,12.282,400000.0
2006-08-09 13:55:00,12.247,12.289,12.221,12.252,350000.0
2006-08-09 13:56:00,12.246,12.246,12.099,12.099,400000.0
2006-08-09 13:57:00,12.215,12.297,12.187,12.187,400000.0
2006-08-09 13:58:00,12.196,12.307,12.196,12.307,350000.0
2006-08-09 13:59:00,12.239,12.239,12.194,12.21,300000.0
2006-08-09 14:01:00,12.247,12.287,12.182,12.255,400000.0
2006-08-09 14:03:00,12.224,12.235,12.158,12.235,350000.0
2006-08-09 14:04:00,12.157,12.26,12.157,12.26,350000.0
2006-08-09 14:06:00,12.254,12.282,12.172,12.264,350000.0
2006-08-09 14:08:00,12.229,12.281,12.179,12.227,400000.0
2006-08-09 14:09:00,12.141,12.249,12.125,12.186,550000.0
2006-08-09 14:10:00,12.17,12.284,12.17,12.203,350000.0
2006-08-09 14:11:00,12.204,12.256,12.162,12.256,400000.0
2006-08-09 14:13:00,12.241,12.247,12.152,12.177,350000.0
2006-08-09 14:20:00,12.185,12.261,12.179,12.179,350000.0
2006-08-09 14:21:00,12.141,12.244,12.115,12.186,450000.0
2006-08-09 14:22:00,12.246,12.281,12.151,12.151,450000.0
2006-08-09 14:24:00,12.271,12.3,12.214,12.3,400000.0
2006-08-09 14:25:00,12.215,12.29,12.199,12.199,350000.0
2006-08-09 14:26:00,12.21,12.291,12.168,12.224,350000.0
2006-08-09 14:27:00,12.235,12.26,12.135,12.259,400000.0
2006-08-09 14:28:00,12.223,12.245,12.127,12.213,400000.0
2006-08-09 14:29:00,12.228,12.284,12.146,12.268,350000.0
2006-08-09 14:30:00,12.225,12.351,12.199,12.199,550000.0
2006-08-09 14:31:00,12.25,12.394,12.203,12.272,400000.0
2006-08-09 14:32:00,12.236,12.303,12.187,12.198,500000.0
2006-08-09 14:33:00,12.29,12.347,12.188,12.26,300000.0
2006-08-09 14:34:00,12.291,12.33,12.211,12.211,450000.0
2006-08-09 14:35:00,12.308,12.364,12.256,12.287,350000.0
2006-08-09 14:36:00,12.319,12.353,12.232,12.353,400000.0
2006-08-09 14:37:00,12.265,12.358,12.195,12.335,550000.0
2006-08-09 14:38:00,12.305,12.381,12.289,12.334,400000.0
2006-08-09 14:39:00,12.32,12.388,12.243,12.252,500000.0
2006-08-09 14:40:00,12.308,12.403,12.292,12.325,400000.0
2006-08-09 14:41:00,12.273,12.404,12.273,12.38,550000.0
2006-08-09 14:42:00,12.304,12.405,12.275,12.391,400000.0
2006-08-09 14:43:00,12.381,12.386,12.251,12.385,500000.0
2006-08-09 14:44:00,12.278,12.363,12.245,12.363,450000.0
2006-08-09 14:45:00,12.336,12.42,12.293,12.418,400000.0
2006-08-09 14:46:00,12.412,12.441,12.379,12.379,350000.0
2006-08-09 14:47:00,12.435,12.452,12.337,12.438,350000.0
2006-08-09 14:48:00,12.428,12.456,12.351,12.436,400000.0
2006-08-09 14:49:00,12.468,12.483,12.316,12.321,500000.0
2006-08-09 14:50:00,12.352,12.399,12.315,12.315,400000.0
2006-08-09 14:51:00,12.429,12.437,12.343,12.402,350000.0
2006-08-09 14:52:00,12.431,12.431,12.311,12.341,450000.0
2006-08-09 14:53:00,12.322,12.394,12.29,12.36,400000.0
2006-08-09 14:54:00,12.276,12.409,12.276,12.312,550000.0
2006-08-09 14:55:00,12.376,12.429,12.291,12.291,450000.0
2006-08-09 14:56:00,12.383,12.428,12.294,12.4,550000.0
2006-08-09 14:57:00,12.436,12.447,12.341,12.421,450000.0
2006-08-09 14:58:00,12.351,12.427,12.315,12.386,400000.0
2006-08-09 14:59:00,12.331,12.443,12.265,12.443,550000.0
2006-08-09 15:00:00,12.357,12.49,12.357,12.383,450000.0
2006-08-09 15:01:00,12.427,12.503,12.376,12.447,450000.0
2006-08-09 15:02:00,12.359,12.52,12.352,12.442,450000.0
2006-08-09 15:03:00,12.44,12.476,12.337,12.476,500000.0
2006-08-09 15:04:00,12.416,12.5,12.378,12.378,550000.0
2006-08-09 15:05:00,12.339,12.429,12.322,12.348,550000.0
2006-08-09 15:06:00,12.425,12.45,12.4,12.407,400000.0
2006-08-09 15:07:00,12.346,12.451,12.307,12.425,350000.0
2006-08-09 15:08:00,12.336,12.484,12.336,12.423,500000.0
2006-08-09 15:09:00,12.451,12.49,12.351,12.351,450000.0
2006-08-09 15:10:00,12.346,12.463,12.327,12.384,400000.0
2006-08-09 15:11:00,12.358,12.454,12.301,12.34,500000.0
2006-08-09 15:12:00,12.357,12.465,12.357,12.385,500000.0
2006-08-09 15:13:00,12.42,12.443,12.311,12.443,400000.0
2006-08-09 15:14:00,12.33,12.466,12.323,12.323,400000.0
2006-08-09 15:15:00,12.299,12.426,12.299,12.374,400000.0
2006-08-09 15:16:00,12.44,12.44,12.338,12.338,400000.0
2006-08-09 15:17:00,12.367,12.414,12.317,12.39,450000.0
2006-08-09 15:18:00,12.439,12.439,12.288,12.349,400000.0
2006-08-09 15:19:00,12.377,12.415,12.342,12.415,450000.0
2006-08-09 15:20:00,12.387,12.44,12.376,12.44,400000.0
2006-08-09 15:21:00,12.4,12.423,12.307,12.354,250000.0
2006-08-09 15:22:00,12.386,12.445,12.359,12.389,450000.0
2006-08-09 15:23:00,12.345,12.444,12.345,12.406,400000.0
2006-08-09 15:24:00,12.398,12.42,12.309,12.42,350000.0
2006-08-09 15:25:00,12.451,12.451,12.354,12.377,350000.0
2006-08-09 15:26:00,12.294,12.406,12.288,12.288,550000.0
2006-08-09 15:27:00,12.293,12.407,12.284,12.328,350000.0
2006-08-09 15:29:00,12.377,12.447,12.326,12.412,400000.0
2006-08-09 15:30:00,12.42,12.444,12.329,12.438,450000.0
2006-08-09 15:31:00,12.382,12.481,12.374,12.378,500000.0
2006-08-09 15:32:00,12.363,12.383,12.318,12.363,450000.0
2006-08-09 15:33:00,12.329,12.364,12.269,12.364,400000.0
2006-08-09 15:34:00,12.274,12.426,12.26,12.26,400000.0
2006-08-09 15:35:00,12.316,12.369,12.29,12.321,400000.0
2006-08-09 15:36:00,12.378,12.438,12.329,12.409,550000.0
2006-08-09 15:37:00,12.274,12.363,12.258,12.354,400000.0
2006-08-09 15:38:00,12.365,12.442,12.342,12.39,450000.0
2006-08-09 15:39:00,12.371,12.432,12.256,12.324,550000.0
2006-08-09 15:40:00,12.312,12.414,12.309,12.324,450000.0
2006-08-09 15:41:00,12.299,12.423,12.299,12.392,400000.0
2006-08-09 15:42:00,12.445,12.452,12.358,12.371,350000.0
2006-08-09 15:43:00,12.369,12.386,12.297,12.316,450000.0
2006-08-09 15:44:00,12.435,12.458,12.353,12.446,350000.0
2006-08-09 15:45:00,12.443,12.443,12.313,12.42,450000.0
2006-08-09 15:46:00,12.326,12.42,12.305,12.321,400000.0
2006-08-09 15:47:00,12.385,12.412,12.276,12.301,550000.0
2006-08-09 15:48:00,12.352,12.417,12.318,12.324,350000.0
2006-08-09 15:49:00,12.408,12.449,12.368,12.449,350000.0
2006-08-09 15:50:00,12.381,12.482,12.358,12.45,550000.0
2006-08-09 15:51:00,12.4,12.415,12.287,12.309,350000.0
2006-08-09 15:52:00,12.313,12.479,12.313,12.341,350000.0
2006-08-09 15:53:00,12.43,12.459,12.331,12.397,500000.0
2006-08-09 15:54:00,12.423,12.439,12.387,12.439,450000.0
2006-08-09 15:55:00,12.293,12.407,12.282,12.407,500000.0
2006-08-09 15:56:00,12.3,12.432,12.3,12.331,450000.0
2006-08-09 15:57:00,12.333,12.393,12.322,12.338,450000.0
2006-08-09 15:58:00,12.32,12.434,12.32,12.434,500000.0
2006-08-09 15:59:00,12.445,12.473,12.374,12.386,450000.0
2006-08-09 16:00:00,12.427,12.43,12.298,12.373,500000.0
2006-08-09 16:01:00,12.418,12.445,12.321,12.321,400000.0
2006-08-09 16:02:00,12.329,12.467,12.307,12.379,550000.0
2006-08-09 16:03:00,12.447,12.478,12.359,12.409,450000.0
2006-08-09 16:04:00,12.327,12.472,12.327,12.424,550000.0
2006-08-09 16:05:00,12.39,12.47,12.368,12.383,350000.0
2006-08-09 16:06:00,12.345,12.44,12.299,12.372,350000.0
2006-08-09 16:07:00,12.304,12.374,12.285,12.285,500000.0
2006-08-09 16:08:00,12.283,12.394,12.283,12.315,550000.0
2006-08-09 16:09:00,12.269,12.423,12.25,12.423,350000.0
2006-08-09 16:10:00,12.431,12.47,12.343,12.442,500000.0
2006-08-09 16:11:00,12.3,12.501,12.3,12.337,500000.0
2006-08-09 16:12:00,12.352,12.403,12.344,12.355,350000.0
2006-08-09 16:13:00,12.327,12.434,12.295,12.434,450000.0
2006-08-09 16:14:00,12.436,12.436,12.281,12.352,500000.0
2006-08-09 16:15:00,12.458,12.468,12.328,12.328,350000.0
2006-08-09 16:16:00,12.387,12.442,12.328,12.383,550000.0
2006-08-09 16:17:00,12.387,12.429,12.293,12.293,350000.0
2006-08-09 16:18:00,12.405,12.413,12.288,12.375,400000.0
2006-08-09 16:19:00,12.325,12.442,12.309,12.383,400000.0
2006-08-09 16:20:00,12.407,12.447,12.301,12.301,550000.0
2006-08-09 16:21:00,12.315,12.42,12.267,12.371,500000.0
2006-08-09 16:22:00,12.36,12.364,12.262,12.326,450000.0
2006-08-09 16:23:00,12.3,12.433,12.3,12.325,400000.0
2006-08-09 16:24:00,12.382,12.434,12.269,12.406,550000.0
2006-08-09 16:25:00,12.403,12.442,12.368,12.43,350000.0
2006-08-09 16:26:00,12.373,12.376,12.236,12.236,550000.0
2006-08-09 16:27:00,12.292,12.426,12.292,12.395,350000.0
2006-08-09 16:28:00,12.418,12.418,12.328,12.343,400000.0
2006-08-09 16:29:00,12.428,12.428,12.327,12.334,400000.0
2006-08-09 16:30:00,12.326,12.418,12.279,12.403,550000.0
2006-08-09 16:32:00,12.338,12.345,12.338,12.345,100000.0
2006-08-09 16:33:00,12.341,12.437,12.335,12.37,350000.0
2006-08-09 16:34:00,12.403,12.458,12.358,12.458,350000.0
2006-08-09 16:35:00,12.352,12.437,12.297,12.32,500000.0
2006-08-09 16:36:00,12.439,12.446,12.359,12.369,500000.0
2006-08-09 16:37:00,12.437,12.437,12.316,12.327,500000.0
2006-08-09 16:38:00,12.26,12.467,12.26,12.3,450000.0
2006-08-09 16:39:00,12.326,12.427,12.323,12.427,500000.0
2006-08-09 16:40:00,12.367,12.442,12.329,12.378,350000.0
2006-08-09 16:41:00,12.314,12.414,12.314,12.336,350000.0
2006-08-09 16:43:00,12.331,12.45,12.331,12.365,350000.0
2006-08-09 16:44:00,12.435,12.457,12.326,12.329,400000.0
2006-08-09 16:45:00,12.342,12.429,12.342,12.389,400000.0
2006-08-09 16:46:00,12.352,12.417,12.329,12.394,350000.0
2006-08-09 16:47:00,12.337,12.474,12.312,12.351,600000.0
2006-08-09 16:48:00,12.403,12.43,12.291,12.368,500000.0
2006-08-09 16:49:00,12.412,12.473,12.336,12.336,450000.0
2006-08-09 16:50:00,12.45,12.45,12.335,12.41,350000.0
2006-08-09 16:51:00,12.458,12.472,12.347,12.347,400000.0
2006-08-09 16:52:00,12.36,12.476,12.348,12.476,450000.0
2006-08-09 16:53:00,12.398,12.466,12.348,12.384,350000.0
2006-08-09 16:54:00,12.391,12.495,12.372,12.383,450000.0
2006-08-09 16:55:00,12.451,12.514,12.372,12.442,550000.0
2006-08-09 16:56:00,12.445,12.533,12.408,12.433,400000.0
2006-08-09 16:57:00,12.434,12.541,12.353,12.454,550000.0
2006-08-09 16:58:00,12.419,12.524,12.419,12.498,500000.0
2006-08-09 16:59:00,12.462,12.565,12.459,12.462,400000.0
2006-08-09 17:00:00,12.551,12.551,12.381,12.381,350000.0
2006-08-09 17:01:00,12.41,12.538,12.384,12.416,500000.0
2006-08-09 17:02:00,12.442,12.543,12.442,12.489,400000.0
2006-08-09 17:03:00,12.443,12.542,12.41,12.469,500000.0
2006-08-09 17:04:00,12.43,12.531,12.404,12.465,350000.0
2006-08-09 17:05:00,12.524,12.524,12.401,12.474,400000.0
2006-08-09 17:06:00,12.547,12.55,12.356,12.476,350000.0
2006-08-09 17:07:00,12.504,12.518,12.403,12.442,500000.0
2006-08-09 17:08:00,12.357,12.505,12.357,12.459,500000.0
2006-08-09 17:09:00,12.468,12.468,12.334,12.38,300000.0
2006-08-09 17:10:00,12.444,12.489,12.397,12.471,350000.0
2006-08-09 17:11:00,12.498,12.522,12.377,12.395,400000.0
2006-08-09 17:12:00,12.464,12.517,12.426,12.426,400000.0
2006-08-09 17:13:00,12.387,12.5,12.342,12.5,450000.0
2006-08-09 17:14:00,12.467,12.565,12.404,12.486,550000.0
2006-08-09 17:15:00,12.381,12.489,12.352,12.422,350000.0
2006-08-09 17:16:00,12.507,12.524,12.421,12.484,450000.0
2006-08-09 17:17:00,12.366,12.501,12.366,12.489,550000.0
2006-08-09 17:18:00,12.477,12.511,12.414,12.511,350000.0
2006-08-09 17:19:00,12.412,12.502,12.404,12.486,450000.0
2006-08-09 17:20:00,12.465,12.532,12.372,12.392,350000.0
2006-08-09 17:21:00,12.489,12.497,12.419,12.454,200000.0
2006-08-09 17:22:00,12.482,12.521,12.425,12.458,400000.0
2006-08-09 17:23:00,12.432,12.539,12.43,12.505,550000.0
2006-08-09 17:24:00,12.492,12.498,12.402,12.42,350000.0
2006-08-09 17:25:00,12.502,12.529,12.437,12.506,400000.0
2006-08-09 17:26:00,12.378,12.497,12.374,12.452,450000.0
2006-08-09 17:27:00,12.481,12.533,12.411,12.486,400000.0
2006-08-09 17:28:00,12.421,12.501,12.382,12.382,550000.0
2006-08-09 17:29:00,12.395,12.542,12.395,12.534,500000.0
2006-08-09 17:30:00,12.395,12.521,12.395,12.521,450000.0
2006-08-09 17:31:00,12.49,12.574,12.439,12.51,600000.0
2006-08-09 17:32:00,12.414,12.545,12.414,12.483,400000.0
2006-08-09 17:33:00,12.486,12.486,12.379,12.485,400000.0
2006-08-09 17:34:00,12.47,12.517,12.359,12.517,450000.0
2006-08-09 17:35:00,12.473,12.547,12.417,12.477,500000.0
2006-08-09 17:36:00,12.479,12.528,12.396,12.518,450000.0
2006-08-09 17:37:00,12.529,12.53,12.431,12.503,550000.0
2006-08-09 17:38:00,12.456,12.509,12.412,12.45,400000.0
2006-08-09 17:39:00,12.497,12.521,12.417,12.443,350000.0
2006-08-09 17:40:00,12.432,12.525,12.432,12.524,500000.0
2006-08-09 17:41:00,12.462,12.613,12.462,12.498,550000.0
2006-08-09 17:42:00,12.443,12.554,12.442,12.508,500000.0
2006-08-09 17:43:00,12.531,12.557,12.395,12.423,400000.0
2006-08-09 17:44:00,12.514,12.539,12.437,12.524,450000.0
2006-08-09 17:45:00,12.459,12.56,12.43,12.46,550000.0
2006-08-09 17:46:00,12.555,12.555,12.439,12.547,500000.0
2006-08-09 17:47:00,12.515,12.515,12.409,12.475,400000.0
2006-08-09 17:48:00,12.529,12.558,12.418,12.558,400000.0
2006-08-09 17:49:00,12.54,12.571,12.461,12.52,350000.0
2006-08-09 17:50:00,12.549,12.573,12.426,12.426,550000.0
2006-08-09 17:51:00,12.459,12.53,12.414,12.454,550000.0
2006-08-09 17:52:00,12.522,12.6,12.432,12.432,350000.0
2006-08-09 17:53:00,12.497,12.555,12.473,12.473,500000.0
2006-08-09 17:54:00,12.472,12.561,12.427,12.561,350000.0
2006-08-09 17:55:00,12.465,12.561,12.447,12.515,350000.0
2006-08-09 17:56:00,12.423,12.527,12.405,12.465,400000.0
2006-08-09 17:57:00,12.533,12.546,12.471,12.513,400000.0
2006-08-09 17:58:00,12.522,12.545,12.468,12.508,450000.0
2006-08-09 17:59:00,12.441,12.554,12.433,12.554,350000.0
2006-08-09 18:00:00,12.45,12.556,12.45,12.522,350000.0
2006-08-09 18:01:00,12.494,12.565,12.415,12.473,450000.0
2006-08-09 18:02:00,12.444,12.538,12.438,12.51,500000.0
2006-08-09 18:03:00,12.485,12.518,12.447,12.485,350000.0
2006-08-09 18:04:00,12.544,12.544,12.389,12.455,400000.0
2006-08-09 18:05:00,12.487,12.595,12.443,12.571,550000.0
2006-08-09 18:06:00,12.507,12.534,12.396,12.396,450000.0
2006-08-09 18:07:00,12.559,12.559,12.44,12.543,400000.0
2006-08-09 18:08:00,12.459,12.578,12.459,12.537,250000.0
2006-08-09 18:09:00,12.458,12.568,12.452,12.507,400000.0
2006-08-09 18:10:00,12.502,12.545,12.476,12.503,350000.0
2006-08-09 18:11:00,12.455,12.561,12.425,12.534,450000.0
2006-08-09 18:12:00,12.483,12.483,12.481,12.481,100000.0
2006-08-09 18:13:00,12.48,12.579,12.438,12.579,400000.0
2006-08-09 18:15:00,12.565,12.573,12.454,12.573,350000.0
2006-08-09 18:16:00,12.473,12.607,12.454,12.454,650000.0
2006-08-09 18:17:00,12.579,12.579,12.475,12.548,400000.0
2006-08-09 18:19:00,12.526,12.552,12.459,12.552,450000.0
2006-08-09 18:20:00,12.448,12.543,12.411,12.5,400000.0
2006-08-09 18:21:00,12.458,12.536,12.42,12.513,550000.0
2006-08-09 18:22:00,12.47,12.554,12.457,12.467,400000.0
2006-08-09 18:23:00,12.545,12.568,12.471,12.544,400000.0
2006-08-09 18:24:00,12.514,12.529,12.413,12.529,400000.0
2006-08-09 18:25:00,12.47,12.563,12.437,12.464,500000.0
2006-08-09 18:26:00,12.465,12.538,12.431,12.538,550000.0
2006-08-09 18:27:00,12.519,12.549,12.422,12.544,500000.0
2006-08-09 18:28:00,12.507,12.507,12.398,12.499,350000.0
2006-08-09 18:29:00,12.435,12.516,12.38,12.516,350000.0
2006-08-09 18:30:00,12.485,12.532,12.389,12.448,450000.0
2006-08-09 18:31:00,12.477,12.496,12.382,12.465,350000.0
2006-08-09 18:32:00,12.406,12.478,12.337,12.401,450000.0
2006-08-09 18:33:00,12.463,12.481,12.384,12.414,300000.0
2006-08-09 18:34:00,12.489,12.505,12.383,12.492,400000.0
2006-08-09 18:35:00,12.407,12.482,12.407,12.445,350000.0
2006-08-09 18:36:00,12.433,12.51,12.365,12.466,550000.0
2006-08-09 18:37:00,12.439,12.533,12.439,12.457,500000.0
2006-08-09 18:38:00,12.468,12.479,12.367,12.432,450000.0
2006-08-09 18:39:00,12.499,12.518,12.418,12.473,400000.0
2006-08-09 18:40:00,12.428,12.511,12.417,12.473,500000.0
2006-08-09 18:41:00,12.433,12.494,12.418,12.486,500000.0
2006-08-09 18:42:00,12.427,12.496,12.364,12.404,550000.0
2006-08-09 18:43:00,12.459,12.502,12.39,12.502,400000.0
2006-08-09 18:44:00,12.463,12.51,12.386,12.432,500000.0
2006-08-09 18:45:00,12.387,12.511,12.387,12.47,350000.0
2006-08-09 18:46:00,12.404,12.507,12.404,12.507,350000.0
2006-08-09 18:47:00,12.374,12.51,12.374,12.472,400000.0
2006-08-09 18:48:00,12.387,12.501,12.387,12.501,200000.0
2006-08-09 18:50:00,12.509,12.509,12.371,12.386,350000.0
2006-08-09 18:51:00,12.455,12.496,12.389,12.428,450000.0
2006-08-09 18:52:00,12.479,12.557,12.429,12.525,550000.0
2006-08-09 18:53:00,12.46,12.503,12.431,12.493,450000.0
2006-08-09 18:54:00,12.472,12.518,12.4,12.479,450000.0
2006-08-09 18:55:00,12.399,12.503,12.359,12.444,350000.0
2006-08-09 18:56:00,12.408,12.471,12.408,12.408,300000.0
2006-08-09 18:57:00,12.5,12.5,12.334,12.455,450000.0
2006-08-09 18:58:00,12.485,12.503,12.42,12.473,350000.0
2006-08-09 19:00:00,12.42,12.506,12.356,12.506,350000.0
2006-08-09 19:01:00,12.436,12.515,12.417,12.471,500000.0
2006-08-09 19:02:00,12.438,12.494,12.386,12.483,400000.0
2006-08-09 19:03:00,12.489,12.489,12.407,12.407,350000.0
2006-08-09 19:04:00,12.376,12.526,12.376,12.432,400000.0
2006-08-09 19:05:00,12.509,12.509,12.377,12.498,400000.0
2006-08-09 19:06:00,12.5,12.536,12.422,12.536,400000.0
2006-08-09 19:07:00,12.475,12.518,12.413,12.46,400000.0
2006-08-09 19:10:00,12.472,12.548,12.457,12.537,350000.0
2006-08-09 19:11:00,12.418,12.506,12.401,12.401,350000.0
2006-08-09 19:12:00,12.474,12.485,12.392,12.47,450000.0
2006-08-09 19:13:00,12.442,12.527,12.358,12.358,550000.0
2006-08-09 19:14:00,12.354,12.458,12.345,12.458,450000.0
2006-08-09 19:15:00,12.49,12.528,12.445,12.516,850000.0
2006-08-09 19:16:00,12.518,12.518,12.396,12.472,550000.0
2006-08-09 19:17:00,12.443,12.485,12.369,12.455,400000.0
2006-08-09 19:20:00,12.464,12.476,12.393,12.476,350000.0
2006-08-09 19:21:00,12.495,12.495,12.385,12.458,400000.0
2006-08-09 19:22:00,12.414,12.452,12.326,12.386,650000.0
2006-08-09 19:23:00,12.401,12.492,12.355,12.369,600000.0
2006-08-09 19:24:00,12.458,12.498,12.376,12.498,500000.0
2006-08-09 19:25:00,12.349,12.492,12.349,12.492,300000.0
2006-08-09 19:26:00,12.464,12.473,12.355,12.374,500000.0
2006-08-09 19:27:00,12.47,12.473,12.364,12.473,250000.0
2006-08-09 19:30:00,12.489,12.489,12.308,12.383,700000.0
2006-08-09 19:31:00,12.513,12.513,12.398,12.432,500000.0
2006-08-09 19:34:00,12.466,12.484,12.365,12.484,400000.0
2006-08-09 19:35:00,12.395,12.402,12.395,12.402,100000.0
2006-08-09 19:36:00,12.395,12.478,12.394,12.464,300000.0
2006-08-09 19:40:00,12.488,12.49,12.392,12.431,350000.0
2006-08-09 19:44:00,12.495,12.495,12.415,12.451,200000.0
2006-08-09 19:45:00,12.416,12.495,12.406,12.45,400000.0
2006-08-09 19:46:00,12.359,12.453,12.348,12.451,300000.0
2006-08-09 19:49:00,12.48,12.489,12.433,12.433,150000.0
2006-08-09 19:50:00,12.39,12.492,12.39,12.492,100000.0
2006-08-09 19:51:00,12.47,12.526,12.417,12.499,350000.0
2006-08-09 19:52:00,12.503,12.54,12.448,12.452,450000.0
2006-08-09 19:53:00,12.417,12.517,12.417,12.487,200000.0
2006-08-09 20:01:00,12.405,12.534,12.405,12.414,400000.0
2006-08-09 20:02:00,12.47,12.47,12.366,12.401,400000.0
2006-08-09 20:03:00,12.356,12.437,12.356,12.423,200000.0
2006-08-09 20:04:00,12.429,12.523,12.429,12.467,150000.0
2006-08-09 20:05:00,12.51,12.536,12.413,12.532,500000.0
2006-08-09 20:06:00,12.457,12.53,12.444,12.486,300000.0
2006-08-09 20:11:00,12.468,12.468,12.371,12.413,400000.0
2006-08-09 20:12:00,12.477,12.487,12.415,12.481,200000.0
2006-08-09 20:14:00,12.454,12.454,12.354,12.394,200000.0
2006-08-09 20:16:00,12.465,12.465,12.386,12.422,200000.0
2006-08-09 20:19:00,12.486,12.486,12.402,12.435,200000.0
2006-08-09 20:22:00,12.52,12.52,12.375,12.394,550000.0
2006-08-09 20:23:00,12.357,12.498,12.357,12.498,650000.0
2006-08-09 20:24:00,12.492,12.492,12.354,12.383,300000.0
2006-08-09 20:27:00,12.424,12.478,12.392,12.457,350000.0
2006-08-09 20:33:00,12.458,12.458,12.334,12.365,200000.0
2006-08-09 20:36:00,12.405,12.405,12.305,12.343,200000.0
2006-08-09 20:40:00,12.417,12.417,12.333,12.365,200000.0
2006-08-09 20:42:00,12.432,12.441,12.304,12.441,500000.0
2006-08-09 20:43:00,12.413,12.451,12.326,12.42,350000.0
2006-08-09 20:46:00,12.416,12.416,12.331,12.365,200000.0
2006-08-09 20:51:00,12.398,12.405,12.374,12.405,200000.0
2006-08-09 20:56:00,12.385,12.385,12.285,12.324,200000.0
2006-08-09 21:01:00,12.4,12.4,12.32,12.353,200000.0
2006-08-09 21:05:00,12.395,12.395,12.296,12.334,200000.0
2006-08-09 21:13:00,12.386,12.386,12.286,12.324,200000.0
2006-08-09 21:16:00,12.369,12.43,12.322,12.377,300000.0
2006-08-09 21:17:00,12.415,12.419,12.245,12.299,550000.0
2006-08-09 21:21:00,12.412,12.412,12.326,12.357,250000.0
2006-08-09 21:22:00,12.393,12.393,12.295,12.295,150000.0
2006-08-09 21:24:00,12.315,12.43,12.308,12.378,600000.0
2006-08-09 21:32:00,12.336,12.463,12.333,12.463,250000.0
2006-08-09 21:34:00,12.4,12.469,12.4,12.469,150000.0
2006-08-09 21:36:00,12.402,12.438,12.347,12.373,350000.0
2006-08-09 21:38:00,12.43,12.448,12.341,12.444,550000.0
2006-08-09 21:43:00,12.319,12.409,12.318,12.355,200000.0
2006-08-09 21:44:00,12.389,12.389,12.288,12.288,150000.0
2006-08-09 21:45:00,12.351,12.351,12.316,12.319,200000.0
2006-08-09 21:52:00,12.403,12.403,12.299,12.335,200000.0
2006-08-09 21:55:00,12.352,12.443,12.326,12.426,450000.0
2006-08-09 22:02:00,12.434,12.471,12.31,12.471,450000.0
2006-08-09 22:09:00,12.447,12.447,12.346,12.385,200000.0
2006-08-09 22:11:00,12.454,12.454,12.37,12.404,200000.0
2006-08-09 22:18:00,12.467,12.467,12.382,12.415,200000.0
2006-08-09 22:21:00,12.406,12.451,12.323,12.323,550000.0
2006-08-09 22:22:00,12.423,12.423,12.296,12.347,250000.0
2006-08-09 22:30:00,12.386,12.386,12.286,12.325,200000.0
2006-08-09 22:32:00,12.325,12.424,12.325,12.419,250000.0
2006-08-09 22:36:00,12.437,12.437,12.341,12.404,250000.0
2006-08-09 22:47:00,12.433,12.468,12.372,12.451,300000.0
2006-08-09 22:48:00,12.451,12.49,12.393,12.471,400000.0
2006-08-09 22:49:00,12.496,12.496,12.394,12.464,350000.0
2006-08-09 22:54:00,12.459,12.465,12.428,12.465,200000.0
2006-08-09 22:55:00,12.418,12.424,12.396,12.396,150000.0
2006-08-09 22:57:00,12.49,12.49,12.423,12.423,150000.0
2006-08-09 23:05:00,12.381,12.478,12.381,12.394,350000.0
2006-08-09 23:10:00,12.466,12.466,12.382,12.415,200000.0
2006-08-09 23:12:00,12.492,12.492,12.384,12.384,150000.0
2006-08-09 23:25:00,12.452,12.485,12.398,12.467,400000.0
2006-08-09 23:29:00,12.447,12.447,12.32,12.357,400000.0
2006-08-09 23:32:00,12.423,12.423,12.34,12.373,200000.0
2006-08-09 23:38:00,12.413,12.413,12.313,12.353,200000.0
2006-08-09 23:40:00,12.38,12.46,12.38,12.413,300000.0
2006-08-09 23:41:00,12.513,12.513,12.445,12.453,300000.0
2006-08-09 23:49:00,12.456,12.456,12.356,12.394,200000.0
2006-08-09 23:54:00,12.467,12.467,12.382,12.415,200000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.16,500000.0
2006-08-10 00:10:00,12.419,12.466,12.373,12.461,500000.0
2006-08-10 00:13:00,12.421,12.444,12.353,12.444,250000.0
2006-08-10 00:14:00,12.392,12.489,12.361,12.372,300000.0
2006-08-10 00:16:00,12.373,12.468,12.373,12.468,150000.0
2006-08-10 00:19:00,12.405,12.499,12.405,12.473,450000.0
2006-08-10 00:23:00,12.409,12.476,12.397,12.463,250000.0
2006-08-10 00:25:00,12.39,12.474,12.39,12.474,250000.0
2006-08-10 00:29:00,12.488,12.488,12.377,12.4,300000.0
2006-08-10 00:32:00,12.467,12.473,12.386,12.417,250000.0
2006-08-10 00:33:00,12.364,12.463,12.363,12.463,200000.0
2006-08-10 00:37:00,12.4,12.506,12.4,12.489,150000.0
2006-08-10 00:39:00,12.474,12.474,12.369,12.406,200000.0
2006-08-10 00:42:00,12.502,12.505,12.428,12.428,150000.0
2006-08-10 00:43:00,12.49,12.515,12.411,12.442,400000.0
2006-08-10 00:46:00,12.47,12.47,12.372,12.376,400000.0
2006-08-10 00:53:00,12.493,12.493,12.41,12.443,200000.0
2006-08-10 00:56:00,12.484,12.484,12.385,12.423,200000.0
2006-08-10 01:01:00,12.472,12.472,12.373,12.412,200000.0
2006-08-10 01:12:00,12.485,12.485,12.407,12.452,250000.0
2006-08-10 01:15:00,12.485,12.485,12.393,12.429,200000.0
2006-08-10 01:23:00,12.494,12.494,12.41,12.443,200000.0
2006-08-10 01:29:00,12.473,12.473,12.471,12.471,100000.0
2006-08-10 01:37:00,12.497,12.497,12.413,12.445,200000.0
2006-08-10 01:40:00,12.494,12.523,12.386,12.463,500000.0
2006-08-10 01:42:00,12.389,12.514,12.375,12.401,400000.0
2006-08-10 01:48:00,12.483,12.483,12.385,12.423,200000.0
2006-08-10 01:51:00,12.533,12.533,12.393,12.433,350000.0
2006-08-10 01:53:00,12.472,12.472,12.362,12.398,200000.0
2006-08-10 01:54:00,12.443,12.443,12.376,12.376,100000.0
2006-08-10 01:56:00,12.492,12.493,12.354,12.465,750000.0
2006-08-10 01:57:00,12.441,12.504,12.441,12.463,500000.0
2006-08-10 02:02:00,12.378,12.473,12.378,12.453,300000.0
2006-08-10 02:06:00,12.395,12.449,12.341,12.36,400000.0
2006-08-10 02:07:00,12.379,12.463,12.345,12.345,250000.0
2006-08-10 02:08:00,12.414,12.424,12.322,12.424,450000.0
2006-08-10 02:09:00,12.347,12.426,12.329,12.426,350000.0
2006-08-10 02:10:00,12.434,12.435,12.434,12.435,100000.0
2006-08-10 02:12:00,12.476,12.476,12.361,12.451,700000.0
2006-08-10 02:14:00,12.374,12.421,12.321,12.421,450000.0
2006-08-10 02:17:00,12.423,12.47,12.355,12.453,350000.0
2006-08-10 02:19:00,12.36,12.47,12.36,12.386,350000.0
2006-08-10 02:20:00,12.394,12.394,12.348,12.365,250000.0
2006-08-10 02:22:00,12.444,12.503,12.411,12.411,250000.0
2006-08-10 02:23:00,12.495,12.495,12.428,12.439,350000.0
2006-08-10 02:25:00,12.45,12.45,12.349,12.44,450000.0
2006-08-10 02:29:00,12.387,12.461,12.36,12.377,400000.0
2006-08-10 02:30:00,12.367,12.522,12.357,12.492,450000.0
2006-08-10 02:32:00,12.445,12.46,12.354,12.437,350000.0
2006-08-10 02:33:00,12.355,12.47,12.355,12.438,350000.0
2006-08-10 02:36:00,12.409,12.409,12.335,12.404,300000.0
2006-08-10 02:37:00,12.35,12.435,12.35,12.409,250000.0
2006-08-10 02:52:00,12.394,12.394,12.294,12.333,200000.0
2006-08-10 02:57:00,12.404,12.404,12.321,12.353,200000.0
2006-08-10 03:05:00,12.396,12.396,12.296,12.334,200000.0
2006-08-10 03:08:00,12.32,12.4,12.312,12.349,350000.0
2006-08-10 03:09:00,12.398,12.414,12.398,12.414,100000.0
2006-08-10 03:10:00,12.345,12.438,12.345,12.412,300000.0
2006-08-10 03:12:00,12.333,12.433,12.333,12.433,100000.0
2006-08-10 03:18:00,12.423,12.458,12.343,12.343,300000.0
2006-08-10 03:19:00,12.43,12.522,12.384,12.384,500000.0
2006-08-10 03:27:00,12.384,12.528,12.384,12.467,700000.0
2006-08-10 03:28:00,12.461,12.461,12.387,12.46,500000.0
2006-08-10 03:30:00,12.481,12.524,12.38,12.481,500000.0
2006-08-10 03:36:00,12.453,12.453,12.453,12.453,100000.0
2006-08-10 03:40:00,12.437,12.461,12.437,12.437,150000.0
2006-08-10 03:46:00,12.477,12.477,12.359,12.463,200000.0
2006-08-10 03:47:00,12.486,12.491,12.357,12.453,400000.0
2006-08-10 03:48:00,12.476,12.549,12.41,12.41,650000.0
2006-08-10 03:49:00,12.443,12.483,12.356,12.471,400000.0
2006-08-10 03:50:00,12.509,12.514,12.39,12.473,650000.0
2006-08-10 03:51:00,12.468,12.509,12.381,12.454,650000.0
2006-08-10 03:52:00,12.497,12.527,12.444,12.523,350000.0
2006-08-10 03:53:00,12.429,12.537,12.394,12.394,450000.0
2006-08-10 03:56:00,12.496,12.496,12.417,12.452,200000.0
2006-08-10 03:58:00,12.488,12.493,12.357,12.493,600000.0
2006-08-10 03:59:00,12.427,12.539,12.427,12.529,200000.0
2006-08-10 04:00:00,12.477,12.501,12.414,12.414,300000.0
2006-08-10 04:02:00,12.485,12.485,12.386,12.424,200000.0
2006-08-10 04:03:00,12.481,12.481,12.392,12.392,100000.0
2006-08-10 04:04:00,12.377,12.463,12.365,12.461,300000.0
2006-08-10 04:06:00,12.524,12.524,12.405,12.436,350000.0
2006-08-10 04:10:00,12.485,12.485,12.393,12.429,200000.0
2006-08-10 04:18:00,12.416,12.488,12.416,12.484,150000.0
2006-08-10 04:19:00,12.457,12.515,12.399,12.407,300000.0
2006-08-10 04:21:00,12.495,12.495,12.403,12.439,200000.0
2006-08-10 04:22:00,12.438,12.438,12.394,12.394,150000.0
2006-08-10 04:23:00,12.387,12.47,12.373,12.467,300000.0
2006-08-10 04:26:00,12.451,12.494,12.384,12.465,350000.0
2006-08-10 04:27:00,12.496,12.52,12.412,12.46,300000.0
2006-08-10 04:29:00,12.43,12.531,12.43,12.505,500000.0
2006-08-10 04:32:00,12.499,12.499,12.389,12.397,500000.0
2006-08-10 04:34:00,12.474,12.474,12.374,12.413,200000.0
2006-08-10 04:35:00,12.43,12.487,12.43,12.487,150000.0
2006-08-10 04:36:00,12.405,12.487,12.39,12.481,300000.0
2006-08-10 04:38:00,12.503,12.514,12.503,12.514,100000.0
2006-08-10 04:39:00,12.363,12.488,12.363,12.488,450000.0
2006-08-10 04:40:00,12.455,12.545,12.455,12.544,300000.0
2006-08-10 04:41:00,12.418,12.511,12.418,12.511,150000.0
2006-08-10 04:52:00,12.43,12.491,12.37,12.458,350000.0
2006-08-10 04:53:00,12.518,12.518,12.393,12.444,200000.0
2006-08-10 04:54:00,12.381,12.501,12.38,12.501,200000.0
2006-08-10 04:55:00,12.473,12.473,12.458,12.458,100000.0
2006-08-10 04:56:00,12.403,12.501,12.403,12.471,500000.0
2006-08-10 04:57:00,12.375,12.485,12.375,12.485,150000.0
2006-08-10 05:01:00,12.495,12.495,12.401,12.44,250000.0
2006-08-10 05:06:00,12.45,12.523,12.41,12.496,700000.0
2006-08-10 05:08:00,12.495,12.495,12.411,12.444,200000.0
2006-08-10 05:13:00,12.43,12.532,12.43,12.516,200000.0
2006-08-10 05:14:00,12.452,12.509,12.352,12.509,500000.0
2006-08-10 05:18:00,12.482,12.482,12.383,12.423,200000.0
2006-08-10 05:23:00,12.51,12.515,12.387,12.414,450000.0
2006-08-10 05:24:00,12.391,12.477,12.384,12.451,350000.0
2006-08-10 05:25:00,12.455,12.51,12.373,12.411,550000.0
2006-08-10 05:28:00,12.441,12.459,12.441,12.459,100000.0
2006-08-10 05:29:00,12.417,12.448,12.417,12.448,100000.0
2006-08-10 05:30:00,12.458,12.474,12.423,12.474,150000.0
2006-08-10 05:36:00,12.486,12.486,12.402,12.435,200000.0
2006-08-10 05:44:00,12.517,12.526,12.43,12.526,400000.0
2006-08-10 05:45:00,12.43,12.506,12.43,12.506,250000.0
2006-08-10 05:46:00,12.467,12.498,12.412,12.46,300000.0
2006-08-10 05:47:00,12.43,12.508,12.393,12.468,550000.0
2006-08-10 05:48:00,12.433,12.484,12.433,12.45,200000.0
2006-08-10 05:53:00,12.389,12.447,12.389,12.436,350000.0
2006-08-10 05:54:00,12.437,12.472,12.412,12.424,300000.0
2006-08-10 05:56:00,12.481,12.481,12.396,12.466,350000.0
2006-08-10 05:58:00,12.465,12.499,12.364,12.449,400000.0
2006-08-10 06:15:00,12.484,12.532,12.421,12.525,400000.0
2006-08-10 06:21:00,12.452,12.521,12.421,12.502,500000.0
2006-08-10 06:24:00,12.448,12.455,12.325,12.356,400000.0
2006-08-10 06:28:00,12.416,12.416,12.336,12.371,200000.0
2006-08-10 06:31:00,12.431,12.458,12.366,12.377,400000.0
2006-08-10 06:32:00,12.428,12.428,12.342,12.342,100000.0
2006-08-10 06:33:00,12.346,12.457,12.341,12.45,350000.0
2006-08-10 06:35:00,12.457,12.494,12.454,12.482,400000.0
2006-08-10 06:38:00,12.439,12.555,12.398,12.491,500000.0
2006-08-10 06:39:00,12.362,12.495,12.355,12.397,250000.0
2006-08-10 06:41:00,12.523,12.523,12.483,12.483,300000.0
2006-08-10 06:42:00,12.476,12.476,12.433,12.476,300000.0
2006-08-10 06:43:00,12.457,12.518,12.457,12.515,250000.0
2006-08-10 06:44:00,12.466,12.466,12.401,12.418,200000.0
2006-08-10 06:45:00,12.43,12.506,12.379,12.395,550000.0
2006-08-10 06:46:00,12.524,12.551,12.422,12.422,350000.0
2006-08-10 06:47:00,12.499,12.501,12.376,12.496,550000.0
2006-08-10 06:49:00,12.479,12.479,12.399,12.433,200000.0
2006-08-10 06:51:00,12.524,12.524,12.484,12.503,250000.0
2006-08-10 06:55:00,12.472,12.562,12.455,12.531,500000.0
2006-08-10 06:57:00,12.505,12.505,12.42,12.454,200000.0
2006-08-10 06:59:00,12.49,12.49,12.386,12.425,200000.0
2006-08-10 07:02:00,12.377,12.524,12.377,12.402,250000.0
2006-08-10 07:03:00,12.557,12.587,12.482,12.489,450000.0
2006-08-10 07:06:00,12.513,12.569,12.424,12.424,350000.0
2006-08-10 07:07:00,12.534,12.542,12.465,12.483,400000.0
2006-08-10 07:08:00,12.456,12.593,12.456,12.494,400000.0
2006-08-10 07:09:00,12.444,12.536,12.411,12.536,450000.0
2006-08-10 07:10:00,12.444,12.515,12.43,12.43,300000.0
2006-08-10 07:12:00,12.493,12.535,12.423,12.535,250000.0
2006-08-10 07:13:00,12.467,12.502,12.413,12.413,200000.0
2006-08-10 07:16:00,12.513,12.542,12.513,12.542,100000.0
2006-08-10 07:25:00,12.544,12.544,12.501,12.536,200000.0
2006-08-10 07:31:00,12.52,12.53,12.52,12.53,100000.0
2006-08-10 07:32:00,12.491,12.537,12.447,12.479,250000.0
2006-08-10 07:37:00,12.434,12.634,12.434,12.537,450000.0
2006-08-10 07:43:00,12.449,12.571,12.421,12.521,450000.0
2006-08-10 07:44:00,12.51,12.538,12.412,12.432,400000.0
2006-08-10 07:45:00,12.391,12.468,12.345,12.468,400000.0
2006-08-10 07:46:00,12.506,12.521,12.506,12.521,100000.0
2006-08-10 07:49:00,12.563,12.597,12.457,12.57,550000.0
2006-08-10 07:50:00,12.554,12.554,12.383,12.507,500000.0
2006-08-10 07:53:00,12.467,12.553,12.467,12.553,200000.0
2006-08-10 08:02:00,12.441,12.566,12.429,12.475,750000.0
2006-08-10 08:03:00,12.438,12.534,12.438,12.533,450000.0
2006-08-10 08:06:00,12.471,12.535,12.439,12.478,400000.0
2006-08-10 08:09:00,12.474,12.534,12.432,12.466,500000.0
2006-08-10 08:10:00,12.545,12.545,12.454,12.454,350000.0
2006-08-10 08:12:00,12.503,12.553,12.412,12.487,700000.0
2006-08-10 08:18:00,12.532,12.566,12.455,12.529,550000.0
2006-08-10 08:24:00,12.555,12.555,12.454,12.454,250000.0
2006-08-10 08:25:00,12.452,12.603,12.452,12.565,350000.0
2006-08-10 08:28:00,12.55,12.567,12.464,12.543,450000.0
2006-08-10 08:31:00,12.478,12.521,12.46,12.479,400000.0
2006-08-10 08:32:00,12.577,12.577,12.531,12.531,100000.0
2006-08-10 08:33:00,12.554,12.586,12.452,12.545,400000.0
2006-08-10 08:35:00,12.526,12.546,12.448,12.546,400000.0
2006-08-10 08:36:00,12.529,12.572,12.45,12.477,500000.0
2006-08-10 08:38:00,12.518,12.518,12.384,12.42,650000.0
2006-08-10 08:46:00,12.553,12.592,12.456,12.564,500000.0
2006-08-10 08:47:00,12.595,12.629,12.49,12.54,550000.0
2006-08-10 08:49:00,12.601,12.601,12.473,12.535,400000.0
2006-08-10 09:00:00,12.526,12.575,12.448,12.448,550000.0
2006-08-10 09:02:00,12.448,12.583,12.448,12.496,550000.0
2006-08-10 09:03:00,12.471,12.546,12.433,12.433,300000.0
2006-08-10 09:05:00,12.49,12.528,12.409,12.522,400000.0
2006-08-10 09:07:00,12.407,12.537,12.407,12.536,400000.0
2006-08-10 09:08:00,12.595,12.595,12.544,12.544,100000.0
2006-08-10 09:09:00,12.489,12.601,12.489,12.499,450000.0
2006-08-10 09:10:00,12.606,12.615,12.496,12.594,350000.0
2006-08-10 09:12:00,12.588,12.64,12.52,12.52,550000.0
2006-08-10 09:13:00,12.513,12.599,12.444,12.599,450000.0
2006-08-10 09:14:00,12.59,12.629,12.529,12.536,500000.0
2006-08-10 09:15:00,12.545,12.602,12.506,12.551,350000.0
2006-08-10 09:16:00,12.512,12.599,12.428,12.471,350000.0
2006-08-10 09:17:00,12.555,12.555,12.422,12.523,550000.0
2006-08-10 09:18:00,12.535,12.564,12.455,12.519,400000.0
2006-08-10 09:19:00,12.557,12.557,12.439,12.54,450000.0
2006-08-10 09:22:00,12.503,12.551,12.444,12.551,250000.0
2006-08-10 09:23:00,12.449,12.533,12.416,12.523,450000.0
2006-08-10 09:25:00,12.578,12.61,12.514,12.517,350000.0
2006-08-10 09:26:00,12.588,12.588,12.585,12.585,100000.0
2006-08-10 09:28:00,12.505,12.554,12.478,12.542,350000.0
2006-08-10 09:29:00,12.451,12.582,12.451,12.564,300000.0
2006-08-10 09:30:00,12.507,12.621,12.491,12.591,400000.0
2006-08-10 09:31:00,12.532,12.532,12.44,12.509,400000.0
2006-08-10 09:32:00,12.52,12.572,12.48,12.572,250000.0
2006-08-10 09:37:00,12.524,12.558,12.434,12.528,400000.0
2006-08-10 09:39:00,12.571,12.571,12.412,12.553,500000.0
2006-08-10 09:43:00,12.601,12.613,12.525,12.601,200000.0
2006-08-10 09:44:00,12.514,12.599,12.478,12.52,350000.0
2006-08-10 09:45:00,12.46,12.581,12.46,12.581,100000.0
2006-08-10 09:47:00,12.503,12.615,12.503,12.555,300000.0
2006-08-10 09:48:00,12.585,12.585,12.463,12.504,450000.0
2006-08-10 09:49:00,12.513,12.566,12.45,12.489,350000.0
2006-08-10 09:51:00,12.541,12.552,12.464,12.481,350000.0
2006-08-10 09:53:00,12.43,12.532,12.43,12.436,400000.0
2006-08-10 09:57:00,12.493,12.549,12.453,12.515,500000.0
2006-08-10 10:00:00,12.504,12.504,12.411,12.485,550000.0
2006-08-10 10:01:00,12.451,12.523,12.375,12.484,500000.0
2006-08-10 10:02:00,12.397,12.528,12.397,12.479,350000.0
2006-08-10 10:03:00,12.461,12.499,12.386,12.409,400000.0
2006-08-10 10:04:00,12.469,12.48,12.393,12.426,400000.0
2006-08-10 10:05:00,12.363,12.523,12.363,12.523,400000.0
2006-08-10 10:07:00,12.475,12.475,12.361,12.403,400000.0
2006-08-10 10:08:00,12.538,12.543,12.432,12.543,300000.0
2006-08-10 10:09:00,12.515,12.515,12.363,12.49,450000.0
2006-08-10 10:10:00,12.476,12.493,12.372,12.482,550000.0
2006-08-10 10:12:00,12.455,12.455,12.329,12.418,350000.0
2006-08-10 10:14:00,12.456,12.456,12.456,12.456,50000.0
2006-08-10 10:15:00,12.483,12.483,12.371,12.434,350000.0
2006-08-10 10:18:00,12.328,12.487,12.328,12.478,450000.0
2006-08-10 10:20:00,12.376,12.396,12.345,12.345,550000.0
2006-08-10 10:25:00,12.36,12.535,12.36,12.459,700000.0
2006-08-10 10:26:00,12.5,12.529,12.427,12.427,350000.0
2006-08-10 10:28:00,12.519,12.519,12.349,12.382,350000.0
2006-08-10 10:31:00,12.339,12.461,12.339,12.42,350000.0
2006-08-10 10:33:00,12.466,12.495,12.373,12.463,400000.0
2006-08-10 10:34:00,12.465,12.465,12.31,12.413,500000.0
2006-08-10 10:36:00,12.387,12.45,12.353,12.353,500000.0
2006-08-10 10:37:00,12.469,12.469,12.339,12.379,400000.0
2006-08-10 10:38:00,12.327,12.483,12.327,12.449,400000.0
2006-08-10 10:39:00,12.452,12.476,12.346,12.357,650000.0
2006-08-10 10:42:00,12.44,12.473,12.342,12.431,750000.0
2006-08-10 10:43:00,12.418,12.474,12.332,12.35,400000.0
2006-08-10 10:44:00,12.425,12.489,12.339,12.458,900000.0
2006-08-10 10:46:00,12.451,12.501,12.393,12.484,400000.0
2006-08-10 10:48:00,12.368,12.451,12.308,12.451,450000.0
2006-08-10 10:51:00,12.434,12.516,12.379,12.469,550000.0
2006-08-10 10:52:00,12.463,12.547,12.366,12.466,950000.0
2006-08-10 10:53:00,12.411,12.51,12.359,12.391,500000.0
2006-08-10 10:54:00,12.439,12.454,12.343,12.445,400000.0
2006-08-10 10:56:00,12.41,12.483,12.328,12.471,400000.0
2006-08-10 10:57:00,12.416,12.451,12.324,12.431,450000.0
2006-08-10 10:58:00,12.37,12.479,12.339,12.401,350000.0
2006-08-10 11:00:00,12.405,12.503,12.37,12.416,350000.0
2006-08-10 11:01:00,12.381,12.532,12.381,12.462,500000.0
2006-08-10 11:02:00,12.485,12.485,12.346,12.411,400000.0
2006-08-10 11:03:00,12.396,12.482,12.352,12.391,550000.0
2006-08-10 11:04:00,12.482,12.495,12.386,12.495,400000.0
2006-08-10 11:05:00,12.359,12.522,12.359,12.383,550000.0
2006-08-10 11:08:00,12.396,12.49,12.364,12.49,350000.0
2006-08-10 11:10:00,12.347,12.475,12.347,12.413,400000.0
2006-08-10 11:11:00,12.489,12.516,12.385,12.48,350000.0
2006-08-10 11:12:00,12.497,12.528,12.42,12.49,550000.0
2006-08-10 11:13:00,12.498,12.54,12.407,12.521,500000.0
2006-08-10 11:15:00,12.403,12.505,12.365,12.416,400000.0
2006-08-10 11:16:00,12.43,12.5,12.43,12.483,500000.0
2006-08-10 11:18:00,12.408,12.488,12.408,12.444,350000.0
2006-08-10 11:20:00,12.457,12.479,12.361,12.407,400000.0
2006-08-10 11:23:00,12.35,12.476,12.35,12.364,500000.0
2006-08-10 11:26:00,12.464,12.497,12.368,12.494,400000.0
2006-08-10 11:27:00,12.387,12.49,12.387,12.486,500000.0
2006-08-10 11:28:00,12.369,12.45,12.353,12.445,350000.0
2006-08-10 11:29:00,12.389,12.477,12.369,12.399,500000.0
2006-08-10 11:30:00,12.469,12.484,12.366,12.366,500000.0
2006-08-10 11:32:00,12.433,12.466,12.362,12.362,450000.0
2006-08-10 11:33:00,12.352,12.477,12.352,12.43,350000.0
2006-08-10 11:34:00,12.454,12.456,12.354,12.454,400000.0
2006-08-10 11:36:00,12.404,12.513,12.367,12.417,550000.0
2006-08-10 11:40:00,12.403,12.489,12.369,12.436,400000.0
2006-08-10 11:43:00,12.487,12.502,12.392,12.502,350000.0
2006-08-10 11:45:00,12.406,12.487,12.402,12.463,550000.0
2006-08-10 11:47:00,12.431,12.527,12.37,12.472,500000.0
2006-08-10 11:50:00,12.443,12.487,12.369,12.487,350000.0
2006-08-10 11:55:00,12.434,12.493,12.378,12.493,350000.0
2006-08-10 11:57:00,12.485,12.497,12.383,12.459,450000.0
2006-08-10 12:00:00,12.436,12.436,12.335,12.335,350000.0
2006-08-10 12:01:00,12.474,12.484,12.376,12.399,500000.0
2006-08-10 12:05:00,12.452,12.488,12.355,12.395,350000.0
2006-08-10 12:06:00,12.467,12.474,12.411,12.474,350000.0
2006-08-10 12:11:00,12.389,12.428,12.338,12.36,300000.0
2006-08-10 12:15:00,12.401,12.477,12.374,12.399,400000.0
2006-08-10 12:16:00,12.394,12.467,12.335,12.383,400000.0
2006-08-10 12:17:00,12.425,12.46,12.421,12.46,400000.0
2006-08-10 12:18:00,12.452,12.474,12.377,12.377,450000.0
2006-08-10 12:19:00,12.388,12.417,12.292,12.336,450000.0
2006-08-10 12:20:00,12.38,12.464,12.32,12.378,500000.0
2006-08-10 12:21:00,12.442,12.487,12.372,12.436,500000.0
2006-08-10 12:22:00,12.458,12.462,12.362,12.435,400000.0
2006-08-10 12:24:00,12.46,12.46,12.335,12.418,600000.0
2006-08-10 12:25:00,12.444,12.444,12.337,12.394,450000.0
2006-08-10 12:26:00,12.384,12.384,12.262,12.316,450000.0
2006-08-10 12:27:00,12.371,12.408,12.28,12.397,550000.0
2006-08-10 12:30:00,12.333,12.464,12.331,12.438,450000.0
2006-08-10 12:32:00,12.298,12.465,12.298,12.376,600000.0
2006-08-10 12:33:00,12.26,12.386,12.248,12.343,450000.0
2006-08-10 12:35:00,12.436,12.465,12.324,12.324,350000.0
2006-08-10 12:37:00,12.413,12.413,12.311,12.312,500000.0
2006-08-10 12:38:00,12.386,12.415,12.293,12.366,450000.0
2006-08-10 12:39:00,12.405,12.474,12.321,12.408,450000.0
2006-08-10 12:40:00,12.382,12.466,12.321,12.369,450000.0
2006-08-10 12:42:00,12.332,12.498,12.332,12.399,550000.0
2006-08-10 12:43:00,12.374,12.464,12.326,12.326,500000.0
2006-08-10 12:44:00,12.382,12.442,12.326,12.332,450000.0
2006-08-10 12:46:00,12.299,12.375,12.243,12.243,500000.0
2006-08-10 12:47:00,12.302,12.394,12.253,12.31,350000.0
2006-08-10 12:49:00,12.332,12.426,12.315,12.334,450000.0
2006-08-10 12:50:00,12.359,12.428,12.301,12.317,400000.0
2006-08-10 12:51:00,12.321,12.463,12.321,12.418,500000.0
2006-08-10 12:52:00,12.333,12.418,12.306,12.387,500000.0
2006-08-10 12:57:00,12.355,12.388,12.272,12.272,400000.0
2006-08-10 13:02:00,12.308,12.404,12.27,12.327,400000.0
2006-08-10 13:03:00,12.341,12.41,12.293,12.293,450000.0
2006-08-10 13:05:00,12.306,12.462,12.306,12.412,400000.0
2006-08-10 13:06:00,12.417,12.417,12.287,12.371,450000.0
2006-08-10 13:07:00,12.412,12.412,12.269,12.321,500000.0
2006-08-10 13:08:00,12.319,12.403,12.295,12.295,400000.0
2006-08-10 13:09:00,12.435,12.454,12.342,12.342,450000.0
2006-08-10 13:12:00,12.391,12.391,12.281,12.286,550000.0
2006-08-10 13:13:00,12.418,12.418,12.296,12.395,450000.0
2006-08-10 13:14:00,12.291,12.437,12.291,12.415,350000.0
2006-08-10 13:15:00,12.339,12.414,12.279,12.385,400000.0
2006-08-10 13:16:00,12.401,12.401,12.281,12.385,350000.0
2006-08-10 13:17:00,12.407,12.415,12.287,12.411,450000.0
2006-08-10 13:20:00,12.321,12.386,12.293,12.346,500000.0
2006-08-10 13:21:00,12.288,12.428,12.288,12.302,350000.0
2006-08-10 13:22:00,12.322,12.449,12.311,12.337,400000.0
2006-08-10 13:23:00,12.352,12.44,12.319,12.323,350000.0
2006-08-10 13:24:00,12.413,12.463,12.353,12.364,450000.0
2006-08-10 13:25:00,12.432,12.444,12.368,12.439,350000.0
2006-08-10 13:26:00,12.335,12.404,12.271,12.335,550000.0
2006-08-10 13:27:00,12.33,12.433,12.33,12.396,500000.0
2006-08-10 13:30:00,12.413,12.413,12.257,12.292,450000.0
2006-08-10 13:32:00,12.329,12.426,12.287,12.287,500000.0
2006-08-10 13:33:00,12.326,12.394,12.289,12.329,350000.0
2006-08-10 13:34:00,12.289,12.43,12.258,12.303,350000.0
2006-08-10 13:35:00,12.386,12.443,12.322,12.322,400000.0
2006-08-10 13:36:00,12.351,12.422,12.288,12.398,450000.0
2006-08-10 13:37:00,12.345,12.435,12.345,12.402,350000.0
2006-08-10 13:38:00,12.363,12.458,12.339,12.434,400000.0
2006-08-10 13:40:00,12.402,12.437,12.31,12.421,350000.0
2006-08-10 13:42:00,12.396,12.396,12.282,12.385,350000.0
2006-08-10 13:46:00,12.364,12.441,12.331,12.382,450000.0
2006-08-10 13:47:00,12.418,12.418,12.325,12.325,150000.0
2006-08-10 13:51:00,12.433,12.433,12.317,12.317,350000.0
2006-08-10 13:52:00,12.423,12.423,12.291,12.398,350000.0
2006-08-10 13:54:00,12.382,12.448,12.322,12.416,400000.0
2006-08-10 13:57:00,12.345,12.397,12.287,12.287,400000.0
2006-08-10 13:58:00,12.272,12.405,12.272,12.405,350000.0
2006-08-10 13:59:00,12.351,12.398,12.31,12.358,350000.0
2006-08-10 14:00:00,12.388,12.393,12.284,12.335,350000.0
2006-08-10 14:01:00,12.358,12.412,12.283,12.412,400000.0
2006-08-10 14:02:00,12.424,12.424,12.303,12.373,350000.0
2006-08-10 14:04:00,12.327,12.465,12.327,12.432,550000.0
2006-08-10 14:05:00,12.369,12.4,12.317,12.38,450000.0
2006-08-10 14:07:00,12.387,12.415,12.293,12.381,400000.0
2006-08-10 14:10:00,12.292,12.419,12.292,12.337,350000.0
2006-08-10 14:11:00,12.334,12.387,12.293,12.387,400000.0
2006-08-10 14:12:00,12.407,12.414,12.37,12.411,450000.0
2006-08-10 14:13:00,12.371,12.377,12.28,12.301,350000.0
2006-08-10 14:14:00,12.292,12.415,12.269,12.322,500000.0
2006-08-10 14:15:00,12.283,12.426,12.283,12.328,500000.0
2006-08-10 14:16:00,12.315,12.406,12.291,12.356,450000.0
2006-08-10 14:17:00,12.383,12.388,12.299,12.333,450000.0
2006-08-10 14:18:00,12.295,12.416,12.295,12.416,400000.0
2006-08-10 14:19:00,12.402,12.437,12.296,12.408,500000.0
2006-08-10 14:20:00,12.311,12.405,12.311,12.319,350000.0
2006-08-10 14:21:00,12.301,12.409,12.283,12.341,450000.0
2006-08-10 14:22:00,12.377,12.409,12.269,12.409,450000.0
2006-08-10 14:23:00,12.326,12.409,12.326,12.345,400000.0
2006-08-10 14:24:00,12.4,12.4,12.3,12.38,400000.0
2006-08-10 14:25:00,12.313,12.36,12.265,12.294,350000.0
2006-08-10 14:26:00,12.324,12.386,12.275,12.288,350000.0
2006-08-10 14:27:00,12.287,12.379,12.24,12.379,400000.0
2006-08-10 14:28:00,12.329,12.347,12.228,12.313,400000.0
2006-08-10 14:31:00,12.295,12.376,12.269,12.349,400000.0
2006-08-10 14:32:00,12.325,12.326,12.242,12.253,500000.0
2006-08-10 14:33:00,12.243,12.358,12.243,12.269,500000.0
2006-08-10 14:34:00,12.307,12.349,12.231,12.264,450000.0
2006-08-10 14:35:00,12.291,12.314,12.241,12.241,350000.0
2006-08-10 14:36:00,12.283,12.308,12.221,12.308,400000.0
2006-08-10 14:37:00,12.221,12.32,12.193,12.32,550000.0
2006-08-10 14:38:00,12.274,12.311,12.24,12.292,400000.0
2006-08-10 14:41:00,12.205,12.313,12.144,12.197,550000.0
2006-08-10 14:42:00,12.086,12.197,12.077,12.18,400000.0
2006-08-10 14:43:00,12.168,12.23,12.094,12.211,500000.0
2006-08-10 14:44:00,12.086,12.15,12.042,12.145,450000.0
2006-08-10 14:45:00,12.119,12.2,12.088,12.192,400000.0
2006-08-10 14:46:00,12.165,12.19,12.129,12.139,350000.0
2006-08-10 14:47:00,12.152,12.212,12.069,12.182,350000.0
2006-08-10 14:48:00,12.17,12.212,12.122,12.189,400000.0
2006-08-10 14:51:00,12.214,12.248,12.135,12.209,350000.0
2006-08-10 14:52:00,12.258,12.258,12.121,12.136,450000.0
2006-08-10 14:53:00,12.118,12.205,12.093,12.18,400000.0
2006-08-10 14:54:00,12.114,12.265,12.114,12.163,550000.0
2006-08-10 14:55:00,12.201,12.243,12.073,12.073,450000.0
2006-08-10 14:56:00,12.191,12.235,12.077,12.207,550000.0
2006-08-10 14:57:00,12.253,12.269,12.157,12.269,450000.0
2006-08-10 14:58:00,12.208,12.273,12.177,12.247,400000.0
2006-08-10 15:01:00,12.259,12.296,12.188,12.263,450000.0
2006-08-10 15:02:00,12.176,12.306,12.171,12.233,450000.0
2006-08-10 15:03:00,12.255,12.331,12.185,12.278,500000.0
2006-08-10 15:04:00,12.181,12.282,12.156,12.159,550000.0
2006-08-10 15:05:00,12.154,12.272,12.147,12.156,550000.0
2006-08-10 15:06:00,12.205,12.244,12.185,12.185,400000.0
2006-08-10 15:07:00,12.144,12.306,12.144,12.246,350000.0
2006-08-10 15:08:00,12.106,12.225,12.085,12.218,500000.0
2006-08-10 15:10:00,12.191,12.316,12.134,12.179,800000.0
2006-08-10 15:11:00,12.169,12.249,12.122,12.152,700000.0
2006-08-10 15:12:00,12.276,12.294,12.151,12.258,400000.0
2006-08-10 15:13:00,12.234,12.315,12.211,12.299,650000.0
2006-08-10 15:14:00,12.207,12.264,12.152,12.152,350000.0
2006-08-10 15:15:00,12.145,12.268,12.144,12.221,550000.0
2006-08-10 15:16:00,12.195,12.298,12.168,12.295,350000.0
2006-08-10 15:17:00,12.238,12.294,12.143,12.187,750000.0
2006-08-10 15:18:00,12.321,12.341,12.216,12.248,550000.0
2006-08-10 15:21:00,12.238,12.28,12.154,12.28,350000.0
2006-08-10 15:22:00,12.253,12.262,12.192,12.23,450000.0
2006-08-10 15:23:00,12.175,12.281,12.175,12.239,400000.0
2006-08-10 15:24:00,12.249,12.281,12.175,12.278,350000.0
2006-08-10 15:25:00,12.297,12.297,12.193,12.224,350000.0
2006-08-10 15:26:00,12.151,12.24,12.151,12.16,550000.0
2006-08-10 15:27:00,12.148,12.259,12.131,12.164,350000.0
2006-08-10 15:28:00,12.138,12.247,12.137,12.215,350000.0
2006-08-10 15:31:00,12.188,12.29,12.152,12.152,500000.0
2006-08-10 15:32:00,12.155,12.213,12.1,12.212,450000.0
2006-08-10 15:33:00,12.192,12.212,12.121,12.212,400000.0
2006-08-10 15:34:00,12.138,12.278,12.128,12.128,400000.0
2006-08-10 15:35:00,12.181,12.217,12.135,12.163,400000.0
2006-08-10 15:36:00,12.176,12.229,12.096,12.229,550000.0
2006-08-10 15:37:00,12.134,12.265,12.134,12.212,400000.0
2006-08-10 15:38:00,12.16,12.24,12.136,12.161,450000.0
2006-08-10 15:39:00,12.148,12.281,12.148,12.188,450000.0
2006-08-10 15:40:00,12.15,12.275,12.15,12.162,450000.0
2006-08-10 15:41:00,12.128,12.286,12.128,12.255,400000.0
2006-08-10 15:42:00,12.267,12.267,12.161,12.185,350000.0
2006-08-10 15:43:00,12.216,12.279,12.158,12.163,450000.0
2006-08-10 15:44:00,12.278,12.308,12.203,12.288,350000.0
2006-08-10 15:45:00,12.29,12.293,12.182,12.274,450000.0
2006-08-10 15:46:00,12.204,12.312,12.188,12.204,400000.0
2006-08-10 15:47:00,12.278,12.327,12.185,12.194,550000.0
2006-08-10 15:48:00,12.208,12.256,12.172,12.204,350000.0
2006-08-10 15:49:00,12.287,12.346,12.278,12.346,350000.0
2006-08-10 15:50:00,12.243,12.36,12.241,12.321,550000.0
2006-08-10 15:51:00,12.277,12.327,12.179,12.179,350000.0
2006-08-10 15:52:00,12.167,12.271,12.143,12.143,350000.0
2006-08-10 15:53:00,12.255,12.32,12.209,12.277,500000.0
2006-08-10 15:54:00,12.305,12.315,12.27,12.315,450000.0
2006-08-10 15:55:00,12.193,12.337,12.193,12.286,500000.0
2006-08-10 15:56:00,12.16,12.31,12.16,12.232,450000.0
2006-08-10 15:57:00,12.217,12.263,12.179,12.215,450000.0
2006-08-10 15:58:00,12.197,12.295,12.197,12.291,500000.0
2006-08-10 15:59:00,12.278,12.298,12.198,12.214,450000.0
2006-08-10 16:00:00,12.257,12.266,12.129,12.211,500000.0
2006-08-10 16:01:00,12.252,12.252,12.118,12.118,400000.0
2006-08-10 16:02:00,12.117,12.228,12.087,12.214,550000.0
2006-08-10 16:03:00,12.268,12.268,12.094,12.204,450000.0
2006-08-10 16:04:00,12.134,12.251,12.122,12.208,550000.0
2006-08-10 16:05:00,12.163,12.256,12.159,12.256,450000.0
2006-08-10 16:06:00,12.147,12.237,12.099,12.201,350000.0
2006-08-10 16:07:00,12.148,12.315,12.148,12.181,500000.0
2006-08-10 16:08:00,12.153,12.265,12.153,12.174,550000.0
2006-08-10 16:09:00,12.125,12.236,12.125,12.198,350000.0
2006-08-10 16:10:00,12.143,12.143,12.019,12.134,500000.0
2006-08-10 16:11:00,12.035,12.263,12.035,12.085,500000.0
2006-08-10 16:12:00,12.097,12.161,12.064,12.11,350000.0
2006-08-10 16:13:00,12.102,12.217,12.102,12.217,450000.0
2006-08-10 16:14:00,12.204,12.204,12.059,12.104,500000.0
2006-08-10 16:15:00,12.188,12.188,12.056,12.059,350000.0
2006-08-10 16:16:00,12.124,12.203,12.069,12.156,550000.0
2006-08-10 16:17:00,12.146,12.187,12.066,12.066,350000.0
2006-08-10 16:18:00,12.179,12.233,12.077,12.184,400000.0
2006-08-10 16:19:00,12.186,12.186,12.13,12.181,250000.0
2006-08-10 16:20:00,12.225,12.251,12.101,12.101,550000.0
2006-08-10 16:21:00,12.091,12.178,12.042,12.132,500000.0
2006-08-10 16:22:00,12.158,12.183,12.084,12.13,450000.0
2006-08-10 16:23:00,12.088,12.197,12.053,12.053,400000.0
2006-08-10 16:24:00,12.103,12.163,12.007,12.145,550000.0
2006-08-10 16:25:00,12.119,12.135,12.066,12.135,350000.0
2006-08-10 16:26:00,12.075,12.13,11.956,11.956,550000.0
2006-08-10 16:27:00,12.066,12.114,11.982,12.051,550000.0
2006-08-10 16:28:00,12.034,12.073,11.968,12.073,400000.0
2006-08-10 16:29:00,11.976,12.109,11.976,12.109,500000.0
2006-08-10 16:30:00,12.015,12.107,11.952,12.078,550000.0
2006-08-10 16:31:00,12.048,12.118,12.002,12.035,400000.0
2006-08-10 16:32:00,12.014,12.104,12.014,12.047,450000.0
2006-08-10 16:33:00,11.997,12.106,11.995,12.036,350000.0
2006-08-10 16:34:00,12.06,12.157,12.041,12.157,350000.0
2006-08-10 16:35:00,12.048,12.131,11.989,12.031,500000.0
2006-08-10 16:36:00,12.133,12.177,12.061,12.061,500000.0
2006-08-10 16:37:00,12.118,12.118,11.998,12.001,500000.0
2006-08-10 16:38:00,11.926,12.059,11.91,11.942,450000.0
2006-08-10 16:39:00,12.001,12.094,12.001,12.094,500000.0
2006-08-10 16:40:00,12.002,12.1,11.965,12.011,350000.0
2006-08-10 16:41:00,12.005,12.085,12.0,12.0,350000.0
2006-08-10 16:42:00,11.997,12.106,11.984,12.079,500000.0
2006-08-10 16:43:00,11.98,12.109,11.98,12.025,350000.0
2006-08-10 16:44:00,12.105,12.105,11.982,11.982,400000.0
2006-08-10 16:45:00,12.014,12.085,12.014,12.041,400000.0
2006-08-10 16:46:00,12.022,12.091,12.006,12.072,350000.0
2006-08-10 16:47:00,12.002,12.133,11.965,12.023,600000.0
2006-08-10 16:52:00,12.044,12.157,12.034,12.157,450000.0
2006-08-10 16:53:00,12.091,12.167,12.045,12.079,350000.0
2006-08-10 16:54:00,12.079,12.195,12.076,12.096,450000.0
2006-08-10 16:55:00,12.195,12.218,12.102,12.137,550000.0
2006-08-10 16:56:00,12.122,12.197,12.081,12.081,400000.0
2006-08-10 16:57:00,12.079,12.177,12.063,12.081,450000.0
2006-08-10 17:00:00,12.182,12.182,12.046,12.05,350000.0
2006-08-10 17:02:00,12.087,12.105,12.019,12.065,400000.0
2006-08-10 17:03:00,12.019,12.093,11.97,12.05,500000.0
2006-08-10 17:04:00,12.034,12.157,12.023,12.093,350000.0
2006-08-10 17:05:00,12.163,12.164,12.032,12.102,400000.0
2006-08-10 17:06:00,12.154,12.155,11.988,12.092,350000.0
2006-08-10 17:07:00,12.135,12.2,12.066,12.068,500000.0
2006-08-10 17:10:00,12.076,12.107,12.014,12.086,350000.0
2006-08-10 17:12:00,12.113,12.186,12.078,12.078,400000.0
2006-08-10 17:13:00,12.119,12.156,12.019,12.141,450000.0
2006-08-10 17:14:00,12.056,12.131,11.996,12.129,550000.0
2006-08-10 17:15:00,12.039,12.144,11.996,12.063,350000.0
2006-08-10 17:16:00,12.1,12.1,11.987,12.074,450000.0
2006-08-10 17:17:00,12.061,12.104,11.973,12.026,550000.0
2006-08-10 17:21:00,12.085,12.085,12.047,12.047,100000.0
2006-08-10 17:22:00,12.077,12.092,11.967,11.979,250000.0
2006-08-10 17:23:00,11.989,12.072,11.952,12.06,550000.0
2006-08-10 17:24:00,12.059,12.064,11.986,11.994,350000.0
2006-08-10 17:25:00,12.069,12.103,11.991,12.103,400000.0
2006-08-10 17:26:00,11.969,12.079,11.969,12.052,450000.0
2006-08-10 17:27:00,12.095,12.106,11.994,12.071,400000.0
2006-08-10 17:32:00,11.989,12.09,11.979,12.051,400000.0
2006-08-10 17:33:00,12.051,12.077,11.95,12.077,400000.0
2006-08-10 17:34:00,12.085,12.109,11.97,12.1,450000.0
2006-08-10 17:35:00,12.053,12.115,12.006,12.063,500000.0
2006-08-10 17:36:00,12.068,12.082,11.945,12.082,450000.0
2006-08-10 17:37:00,12.086,12.086,11.949,12.048,550000.0
2006-08-10 17:41:00,12.12,12.12,12.069,12.069,100000.0
2006-08-10 17:42:00,11.997,12.139,11.997,12.077,500000.0
2006-08-10 17:43:00,12.104,12.106,11.961,11.991,400000.0
2006-08-10 17:44:00,12.082,12.099,11.996,12.046,450000.0
2006-08-10 17:45:00,11.953,12.028,11.947,12.001,550000.0
2006-08-10 17:46:00,11.979,11.979,11.952,11.952,250000.0
2006-08-10 17:47:00,12.074,12.093,11.989,12.04,400000.0
2006-08-10 17:48:00,12.089,12.094,11.982,12.094,400000.0
2006-08-10 17:49:00,12.046,12.076,11.98,12.036,350000.0
2006-08-10 17:50:00,12.043,12.061,11.954,11.954,550000.0
2006-08-10 17:51:00,11.989,12.151,11.931,11.981,550000.0
2006-08-10 17:52:00,12.006,12.016,11.886,11.911,350000.0
2006-08-10 17:53:00,11.991,12.054,11.972,11.979,500000.0
2006-08-10 17:54:00,11.982,12.088,11.934,12.088,350000.0
2006-08-10 17:55:00,12.001,12.098,11.983,12.049,350000.0
2006-08-10 17:56:00,11.947,12.028,11.912,11.967,400000.0
2006-08-10 17:57:00,12.051,12.082,11.996,12.044,400000.0
2006-08-10 17:58:00,12.045,12.069,11.986,12.01,450000.0
2006-08-10 18:02:00,11.953,12.048,11.93,12.03,500000.0
2006-08-10 18:03:00,12.017,12.045,11.976,12.019,350000.0
2006-08-10 18:04:00,12.104,12.145,11.991,12.043,400000.0
2006-08-10 18:05:00,12.039,12.131,11.984,12.105,550000.0
2006-08-10 18:06:00,12.043,12.086,11.954,11.954,450000.0
2006-08-10 18:07:00,12.097,12.097,11.964,12.083,400000.0
2006-08-10 18:08:00,12.059,12.102,11.991,12.049,400000.0
2006-08-10 18:12:00,12.054,12.081,11.963,12.062,450000.0
2006-08-10 18:13:00,12.016,12.083,11.957,12.083,450000.0
2006-08-10 18:14:00,12.09,12.106,11.992,12.077,550000.0
2006-08-10 18:15:00,12.083,12.095,11.957,12.059,350000.0
2006-08-10 18:16:00,11.982,12.137,11.939,11.983,900000.0
2006-08-10 18:17:00,12.073,12.121,11.969,12.08,250000.0
2006-08-10 18:18:00,12.049,12.108,11.959,12.072,750000.0
2006-08-10 18:23:00,12.082,12.083,12.001,12.083,400000.0
2006-08-10 18:25:00,12.01,12.087,11.991,12.029,500000.0
2006-08-10 18:26:00,12.066,12.161,12.056,12.131,550000.0
2006-08-10 18:27:00,12.037,12.121,12.037,12.046,200000.0
2006-08-10 18:28:00,12.097,12.097,11.972,12.083,350000.0
2006-08-10 18:33:00,12.066,12.066,11.964,11.968,300000.0
2006-08-10 18:34:00,12.05,12.11,11.99,12.11,400000.0
2006-08-10 18:35:00,12.019,12.098,12.019,12.044,350000.0
2006-08-10 18:36:00,11.964,12.131,11.964,12.025,550000.0
2006-08-10 18:37:00,12.015,12.117,12.005,12.06,500000.0
2006-08-10 18:38:00,12.06,12.069,11.953,12.027,450000.0
2006-08-10 18:42:00,12.019,12.075,11.968,12.003,550000.0
2006-08-10 18:43:00,12.047,12.11,11.989,12.11,400000.0
2006-08-10 18:44:00,12.061,12.088,11.977,12.022,500000.0
2006-08-10 18:45:00,12.002,12.15,12.002,12.095,350000.0
2006-08-10 18:46:00,12.007,12.128,12.007,12.128,350000.0
2006-08-10 18:47:00,11.987,12.121,11.987,12.084,400000.0
2006-08-10 18:48:00,12.075,12.108,12.043,12.051,450000.0
2006-08-10 18:53:00,12.07,12.097,11.975,12.097,800000.0
2006-08-10 18:54:00,11.953,12.063,11.927,11.992,550000.0
2006-08-10 18:55:00,11.989,12.091,11.971,11.992,550000.0
2006-08-10 18:56:00,11.997,12.063,11.942,12.039,500000.0
2006-08-10 18:57:00,11.994,12.153,11.985,12.067,700000.0
2006-08-10 18:58:00,12.072,12.084,11.976,12.053,600000.0
2006-08-10 18:59:00,12.092,12.117,12.027,12.061,700000.0
2006-08-10 19:02:00,12.036,12.128,11.999,12.077,450000.0
2006-08-10 19:03:00,12.062,12.132,11.967,11.967,500000.0
2006-08-10 19:04:00,12.039,12.065,11.924,11.992,550000.0
2006-08-10 19:05:00,11.965,12.067,11.935,12.054,400000.0
2006-08-10 19:06:00,11.966,12.039,11.938,12.039,550000.0
2006-08-10 19:07:00,11.948,12.003,11.862,11.912,550000.0
2006-08-10 19:08:00,11.907,12.004,11.907,11.954,500000.0
2006-08-10 19:09:00,11.931,12.063,11.924,11.985,850000.0
2006-08-10 19:10:00,11.933,12.081,11.933,12.066,500000.0
2006-08-10 19:11:00,11.946,12.054,11.901,12.022,500000.0
2006-08-10 19:12:00,11.979,12.099,11.979,12.072,400000.0
2006-08-10 19:13:00,12.008,12.085,11.939,11.939,450000.0
2006-08-10 19:14:00,11.944,12.046,11.923,12.037,450000.0
2006-08-10 19:15:00,11.998,12.096,11.987,12.07,600000.0
2006-08-10 19:16:00,12.069,12.072,11.946,11.946,600000.0
2006-08-10 19:17:00,11.976,12.063,11.964,12.034,400000.0
2006-08-10 19:18:00,11.933,12.063,11.933,12.014,400000.0
2006-08-10 19:23:00,12.043,12.046,11.912,11.912,900000.0
2006-08-10 19:24:00,12.036,12.036,11.926,12.008,500000.0
2006-08-10 19:25:00,12.009,12.015,11.856,12.015,300000.0
2006-08-10 19:26:00,11.946,12.011,11.916,12.006,400000.0
2006-08-10 19:27:00,12.006,12.006,11.859,11.939,600000.0
2006-08-10 19:28:00,11.926,12.054,11.926,12.053,400000.0
2006-08-10 19:33:00,12.034,12.034,11.892,12.0,450000.0
2006-08-10 19:34:00,12.013,12.013,11.886,11.915,500000.0
2006-08-10 19:35:00,11.995,12.008,11.896,11.929,600000.0
2006-08-10 19:36:00,11.887,12.018,11.868,12.018,550000.0
2006-08-10 19:37:00,11.987,11.988,11.863,11.939,300000.0
2006-08-10 19:38:00,12.035,12.035,11.925,12.029,350000.0
2006-08-10 19:43:00,11.96,12.034,11.928,12.034,1050000.0
2006-08-10 19:44:00,11.993,12.032,11.978,12.007,300000.0
2006-08-10 19:45:00,11.919,12.025,11.918,11.918,550000.0
2006-08-10 19:46:00,11.918,12.045,11.914,12.037,550000.0
2006-08-10 19:47:00,11.95,12.033,11.885,11.977,400000.0
2006-08-10 19:48:00,11.904,12.026,11.904,11.992,350000.0
2006-08-10 19:49:00,11.931,11.971,11.87,11.918,600000.0
2006-08-10 19:54:00,11.972,11.972,11.873,11.913,200000.0
2006-08-10 20:03:00,11.944,11.988,11.944,11.952,150000.0
2006-08-10 20:04:00,11.969,12.038,11.924,11.924,350000.0
2006-08-10 20:05:00,12.034,12.046,11.859,12.001,700000.0
2006-08-10 20:06:00,12.001,12.002,11.949,11.966,350000.0
2006-08-10 20:07:00,11.92,12.045,11.914,11.914,400000.0
2006-08-10 20:12:00,12.013,12.013,11.929,11.963,200000.0
2006-08-10 20:14:00,12.007,12.009,11.861,11.861,550000.0
2006-08-10 20:19:00,11.877,11.964,11.859,11.953,450000.0
2006-08-10 20:22:00,11.908,11.995,11.908,11.988,350000.0
2006-08-10 20:23:00,11.903,12.038,11.903,12.036,550000.0
2006-08-10 20:32:00,12.016,12.016,11.937,11.971,200000.0
2006-08-10 20:34:00,12.008,12.05,11.926,11.978,400000.0
2006-08-10 20:37:00,12.041,12.05,11.957,11.992,250000.0
2006-08-10 20:38:00,12.052,12.06,11.941,11.981,250000.0
2006-08-10 20:42:00,12.027,12.027,11.926,11.965,200000.0
2006-08-10 20:43:00,11.978,11.984,11.946,11.946,150000.0
2006-08-10 20:49:00,12.075,12.078,11.945,11.945,600000.0
2006-08-10 20:51:00,11.968,12.032,11.946,11.946,300000.0
2006-08-10 20:55:00,11.955,12.07,11.955,11.988,550000.0
2006-08-10 20:56:00,11.98,12.033,11.937,11.993,200000.0
2006-08-10 20:58:00,12.066,12.117,11.976,12.068,400000.0
2006-08-10 21:05:00,12.02,12.065,11.987,12.033,200000.0
2006-08-10 21:06:00,12.065,12.07,11.977,12.008,350000.0
2006-08-10 21:18:00,11.951,12.076,11.941,11.973,450000.0
2006-08-10 21:25:00,11.917,12.014,11.897,12.001,550000.0
2006-08-10 21:26:00,11.961,12.074,11.961,11.99,300000.0
2006-08-10 21:29:00,12.065,12.065,11.973,12.009,200000.0
2006-08-10 21:33:00,12.066,12.13,11.989,12.021,500000.0
2006-08-10 21:35:00,12.02,12.049,11.963,12.048,450000.0
2006-08-10 21:36:00,12.033,12.102,11.985,12.061,400000.0
2006-08-10 21:39:00,12.045,12.087,11.993,12.033,400000.0
2006-08-10 21:41:00,12.106,12.106,12.027,12.061,200000.0
2006-08-10 21:44:00,12.105,12.105,11.991,12.004,350000.0
2006-08-10 21:50:00,12.092,12.114,11.984,12.114,400000.0
2006-08-10 21:51:00,12.113,12.113,11.994,12.019,400000.0
2006-08-10 21:52:00,11.991,12.087,11.991,12.0,500000.0
2006-08-10 21:53:00,12.121,12.121,11.991,12.107,350000.0
2006-08-10 21:56:00,12.008,12.086,12.008,12.06,250000.0
2006-08-10 21:59:00,12.065,12.065,11.986,12.021,200000.0
2006-08-10 22:05:00,12.067,12.082,11.965,12.004,250000.0
2006-08-10 22:06:00,12.084,12.084,11.991,12.045,200000.0
2006-08-10 22:09:00,12.057,12.057,11.977,12.012,200000.0
2006-08-10 22:11:00,12.074,12.074,11.99,12.023,200000.0
2006-08-10 22:14:00,12.106,12.106,12.009,12.06,150000.0
2006-08-10 22:15:00,11.973,12.082,11.964,12.055,450000.0
2006-08-10 22:18:00,12.047,12.047,11.981,12.037,150000.0
2006-08-10 22:19:00,12.057,12.057,11.982,12.037,250000.0
2006-08-10 22:22:00,11.962,12.059,11.962,12.059,300000.0
2006-08-10 22:45:00,12.073,12.073,11.973,12.013,200000.0
2006-08-10 22:54:00,12.064,12.07,12.064,12.07,100000.0
2006-08-10 23:06:00,12.086,12.086,11.995,12.043,300000.0
2006-08-10 23:08:00,12.134,12.134,12.093,12.093,300000.0
2006-08-10 23:13:00,12.081,12.081,11.978,12.016,200000.0
2006-08-10 23:22:00,12.075,12.075,11.983,12.019,200000.0
2006-08-10 23:27:00,12.104,12.104,12.0,12.051,400000.0
2006-08-10 23:31:00,12.075,12.075,11.99,12.024,200000.0
2006-08-10 23:43:00,12.063,12.067,11.952,12.062,450000.0
2006-08-10 23:44:00,12.053,12.061,11.979,11.984,400000.0
2006-08-10 23:45:00,11.967,12.046,11.952,12.046,300000.0
2006-08-10 23:49:00,12.062,12.062,11.962,12.003,200000.0
2006-08-11 00:00:00,12.13,12.36,11.75,11.89,300000.0
2006-08-11 00:01:00,12.113,12.113,12.073,12.073,300000.0
2006-08-11 00:03:00,12.085,12.085,12.011,12.048,200000.0
2006-08-11 00:09:00,12.085,12.109,12.023,12.093,200000.0
2006-08-11 00:17:00,12.037,12.138,12.007,12.134,300000.0
2006-08-11 00:19:00,12.158,12.172,12.046,12.057,350000.0
2006-08-11 00:20:00,12.037,12.086,11.99,12.086,300000.0
2006-08-11 00:21:00,12.068,12.109,12.005,12.101,750000.0
2006-08-11 00:23:00,12.03,12.113,12.03,12.089,250000.0
2006-08-11 00:25:00,11.992,12.083,11.984,12.083,250000.0
2006-08-11 00:30:00,12.046,12.115,11.974,12.088,550000.0
2006-08-11 00:31:00,12.06,12.129,12.034,12.129,300000.0
2006-08-11 00:40:00,12.084,12.084,12.014,12.014,100000.0
2006-08-11 00:53:00,12.086,12.086,11.986,12.025,200000.0
2006-08-11 01:08:00,12.075,12.075,11.976,12.014,200000.0
2006-08-11 01:13:00,12.083,12.083,12.0,12.033,200000.0
2006-08-11 01:15:00,12.075,12.075,11.975,12.013,200000.0
2006-08-11 01:36:00,12.08,12.08,11.968,11.986,300000.0
2006-08-11 01:37:00,12.031,12.114,12.031,12.114,150000.0
2006-08-11 01:39:00,12.093,12.098,12.048,12.048,150000.0
2006-08-11 01:41:00,12.056,12.097,11.977,12.003,350000.0
2006-08-11 01:42:00,11.994,12.119,11.994,12.007,400000.0
2006-08-11 01:46:00,11.964,12.079,11.943,12.079,350000.0
2006-08-11 01:47:00,12.087,12.143,12.053,12.127,250000.0
2006-08-11 01:48:00,12.02,12.112,12.02,12.112,150000.0
2006-08-11 01:54:00,12.084,12.084,11.985,12.023,200000.0
2006-08-11 01:57:00,12.095,12.095,12.02,12.057,450000.0
2006-08-11 01:58:00,12.051,12.078,12.027,12.038,400000.0
2006-08-11 02:00:00,12.046,12.076,11.957,12.007,350000.0
2006-08-11 02:01:00,12.045,12.101,11.975,12.092,400000.0
2006-08-11 02:03:00,12.064,12.148,12.008,12.129,350000.0
2006-08-11 02:04:00,12.096,12.137,12.083,12.098,400000.0
2006-08-11 02:05:00,12.112,12.112,11.956,12.006,550000.0
2006-08-11 02:06:00,11.972,12.137,11.972,12.066,450000.0
2006-08-11 02:07:00,12.111,12.111,12.014,12.044,500000.0
2006-08-11 02:08:00,12.105,12.163,12.01,12.096,800000.0
2006-08-11 02:09:00,11.982,12.05,11.982,12.045,350000.0
2006-08-11 02:11:00,12.058,12.058,11.966,11.966,150000.0
2006-08-11 02:12:00,12.094,12.115,11.985,12.002,400000.0
2006-08-11 02:13:00,12.02,12.12,12.02,12.12,100000.0
2006-08-11 02:14:00,12.149,12.169,12.039,12.104,650000.0
2006-08-11 02:15:00,12.054,12.172,12.034,12.172,700000.0
2006-08-11 02:16:00,12.144,12.144,12.035,12.039,550000.0
2006-08-11 02:17:00,12.135,12.175,12.038,12.138,350000.0
2006-08-11 02:18:00,12.126,12.129,12.03,12.129,350000.0
2006-08-11 02:19:00,12.118,12.118,11.978,12.012,400000.0
2006-08-11 02:20:00,12.097,12.131,12.004,12.096,250000.0
2006-08-11 02:21:00,12.103,12.103,11.942,11.942,200000.0
2006-08-11 02:25:00,11.974,11.994,11.974,11.994,100000.0
2006-08-11 02:26:00,12.021,12.146,12.021,12.124,400000.0
2006-08-11 02:29:00,12.092,12.128,12.06,12.128,200000.0
2006-08-11 02:30:00,12.008,12.125,12.008,12.125,250000.0
2006-08-11 02:31:00,12.041,12.109,12.018,12.099,300000.0
2006-08-11 02:32:00,12.04,12.134,12.004,12.102,500000.0
2006-08-11 02:34:00,12.052,12.147,12.052,12.147,150000.0
2006-08-11 02:35:00,12.149,12.149,12.021,12.021,250000.0
2006-08-11 02:36:00,12.072,12.11,12.019,12.11,350000.0
2006-08-11 02:37:00,12.059,12.143,12.059,12.114,250000.0
2006-08-11 02:38:00,12.135,12.135,12.039,12.133,300000.0
2006-08-11 02:39:00,12.159,12.199,12.078,12.097,500000.0
2006-08-11 02:40:00,12.13,12.172,12.059,12.155,350000.0
2006-08-11 02:41:00,12.093,12.198,12.093,12.19,400000.0
2006-08-11 02:42:00,12.16,12.23,12.08,12.103,450000.0
2006-08-11 02:43:00,12.147,12.216,12.071,12.188,400000.0
2006-08-11 02:44:00,12.149,12.242,12.123,12.228,350000.0
2006-08-11 02:45:00,12.187,12.237,12.136,12.237,400000.0
2006-08-11 02:47:00,12.194,12.204,12.091,12.121,500000.0
2006-08-11 02:48:00,12.182,12.192,12.078,12.112,350000.0
2006-08-11 02:49:00,12.131,12.17,12.025,12.17,800000.0
2006-08-11 02:51:00,12.09,12.172,12.039,12.106,600000.0
2006-08-11 02:52:00,12.175,12.183,12.175,12.183,100000.0
2006-08-11 02:53:00,12.165,12.208,12.099,12.206,300000.0
2006-08-11 02:55:00,12.141,12.289,12.141,12.224,600000.0
2006-08-11 02:56:00,12.159,12.193,12.094,12.164,450000.0
2006-08-11 02:57:00,12.207,12.207,12.13,12.13,200000.0
2006-08-11 02:58:00,12.102,12.162,12.102,12.153,150000.0
2006-08-11 02:59:00,12.172,12.219,12.1,12.186,450000.0
2006-08-11 03:00:00,12.212,12.212,12.113,12.143,450000.0
2006-08-11 03:01:00,12.228,12.228,12.101,12.101,200000.0
2006-08-11 03:02:00,12.198,12.218,12.123,12.218,200000.0
2006-08-11 03:03:00,12.186,12.233,12.119,12.233,400000.0
2006-08-11 03:05:00,12.195,12.195,12.085,12.124,350000.0
2006-08-11 03:06:00,12.111,12.199,12.102,12.199,150000.0
2006-08-11 03:07:00,12.173,12.173,12.052,12.128,400000.0
2006-08-11 03:08:00,12.078,12.185,12.056,12.185,150000.0
2006-08-11 03:09:00,12.173,12.208,12.129,12.129,250000.0
2006-08-11 03:11:00,12.172,12.212,12.101,12.146,700000.0
2006-08-11 03:12:00,12.113,12.187,12.082,12.181,300000.0
2006-08-11 03:13:00,12.083,12.201,12.083,12.121,450000.0
2006-08-11 03:15:00,12.168,12.196,12.113,12.196,400000.0
2006-08-11 03:16:00,12.184,12.184,12.098,12.098,150000.0
2006-08-11 03:18:00,12.152,12.209,12.077,12.19,400000.0
2006-08-11 03:19:00,12.113,12.18,12.06,12.18,650000.0
2006-08-11 03:20:00,12.173,12.179,12.045,12.048,650000.0
2006-08-11 03:21:00,12.184,12.184,12.091,12.091,150000.0
2006-08-11 03:22:00,12.067,12.214,12.032,12.106,600000.0
2006-08-11 03:23:00,12.116,12.225,12.074,12.117,450000.0
2006-08-11 03:24:00,12.202,12.213,12.101,12.213,400000.0
2006-08-11 03:25:00,12.236,12.257,12.128,12.192,400000.0
2006-08-11 03:26:00,12.081,12.164,12.064,12.159,350000.0
2006-08-11 03:28:00,12.09,12.09,12.088,12.088,100000.0
2006-08-11 03:29:00,12.144,12.204,12.083,12.13,550000.0
2006-08-11 03:30:00,12.184,12.184,12.101,12.161,300000.0
2006-08-11 03:31:00,12.091,12.178,12.091,12.152,250000.0
2006-08-11 03:32:00,12.153,12.184,12.078,12.164,500000.0
2006-08-11 03:33:00,12.143,12.158,12.064,12.105,350000.0
2006-08-11 03:35:00,12.193,12.193,12.102,12.184,400000.0
2006-08-11 03:36:00,12.153,12.158,12.148,12.148,300000.0
2006-08-11 03:41:00,12.148,12.161,12.054,12.147,400000.0
2006-08-11 03:43:00,12.211,12.245,12.095,12.107,250000.0
2006-08-11 03:44:00,12.198,12.198,12.127,12.189,200000.0
2006-08-11 03:45:00,12.112,12.116,12.092,12.092,200000.0
2006-08-11 03:47:00,12.016,12.155,11.998,12.088,400000.0
2006-08-11 03:48:00,12.164,12.169,12.031,12.031,350000.0
2006-08-11 03:49:00,12.089,12.139,12.039,12.112,400000.0
2006-08-11 03:50:00,12.048,12.108,12.007,12.038,500000.0
2006-08-11 03:51:00,12.018,12.104,12.018,12.104,250000.0
2006-08-11 03:52:00,12.092,12.191,12.08,12.15,250000.0
2006-08-11 03:53:00,12.09,12.179,12.041,12.041,300000.0
2006-08-11 03:54:00,12.124,12.135,12.084,12.084,150000.0
2006-08-11 03:55:00,12.051,12.144,12.051,12.104,250000.0
2006-08-11 03:56:00,12.131,12.131,12.074,12.126,150000.0
2006-08-11 03:57:00,12.049,12.092,12.049,12.092,100000.0
2006-08-11 03:58:00,12.135,12.177,12.055,12.131,800000.0
2006-08-11 03:59:00,12.051,12.161,12.029,12.135,550000.0
2006-08-11 04:01:00,12.137,12.137,12.058,12.092,200000.0
2006-08-11 04:03:00,12.08,12.183,12.052,12.142,400000.0
2006-08-11 04:04:00,12.161,12.187,12.077,12.163,300000.0
2006-08-11 04:05:00,12.071,12.143,12.066,12.131,350000.0
2006-08-11 04:06:00,12.162,12.194,12.045,12.045,350000.0
2006-08-11 04:10:00,12.149,12.149,12.043,12.083,250000.0
2006-08-11 04:11:00,12.162,12.171,12.103,12.103,150000.0
2006-08-11 04:12:00,12.086,12.17,12.073,12.17,400000.0
2006-08-11 04:13:00,12.171,12.206,12.078,12.079,500000.0
2006-08-11 04:14:00,12.151,12.151,12.151,12.151,50000.0
2006-08-11 04:19:00,12.121,12.182,12.118,12.118,250000.0
2006-08-11 04:20:00,12.101,12.223,12.101,12.156,200000.0
2006-08-11 04:21:00,12.203,12.203,12.109,12.109,150000.0
2006-08-11 04:24:00,12.107,12.195,12.068,12.195,350000.0
2006-08-11 04:25:00,12.212,12.213,12.098,12.098,450000.0
2006-08-11 04:26:00,12.089,12.237,12.089,12.112,550000.0
2006-08-11 04:29:00,12.188,12.192,12.098,12.098,400000.0
2006-08-11 04:30:00,12.163,12.202,12.066,12.083,400000.0
2006-08-11 04:31:00,12.12,12.179,12.054,12.073,550000.0
2006-08-11 04:32:00,12.107,12.153,12.087,12.137,300000.0
2006-08-11 04:33:00,12.12,12.177,12.071,12.177,300000.0
2006-08-11 04:35:00,12.171,12.171,12.067,12.105,200000.0
2006-08-11 04:37:00,12.166,12.184,12.081,12.115,400000.0
2006-08-11 04:38:00,12.086,12.194,12.086,12.127,200000.0
2006-08-11 04:40:00,12.157,12.182,12.111,12.152,500000.0
2006-08-11 04:41:00,12.119,12.119,12.1,12.116,150000.0
2006-08-11 04:42:00,12.047,12.194,12.047,12.077,300000.0
2006-08-11 04:43:00,12.157,12.157,12.073,12.073,250000.0
2006-08-11 04:48:00,12.145,12.145,12.045,12.083,200000.0
2006-08-11 04:53:00,12.128,12.149,12.04,12.149,450000.0
2006-08-11 04:54:00,12.124,12.14,12.041,12.138,350000.0
2006-08-11 04:56:00,12.083,12.175,12.054,12.074,550000.0
2006-08-11 04:57:00,12.095,12.178,12.064,12.156,500000.0
2006-08-11 04:59:00,12.151,12.151,12.085,12.085,100000.0
2006-08-11 05:00:00,12.104,12.159,12.071,12.159,200000.0
2006-08-11 05:02:00,12.112,12.112,12.07,12.072,200000.0
2006-08-11 05:03:00,12.079,12.158,12.068,12.077,300000.0
2006-08-11 05:04:00,12.078,12.086,12.078,12.081,150000.0
2006-08-11 05:09:00,12.193,12.193,12.123,12.131,300000.0
2006-08-11 05:11:00,12.085,12.188,12.082,12.184,250000.0
2006-08-11 05:12:00,12.043,12.182,12.043,12.115,400000.0
2006-08-11 05:13:00,12.081,12.162,12.042,12.042,200000.0
2006-08-11 05:17:00,12.159,12.159,12.066,12.106,250000.0
2006-08-11 05:18:00,12.184,12.184,12.109,12.181,250000.0
2006-08-11 05:19:00,12.092,12.134,12.059,12.124,300000.0
2006-08-11 05:20:00,12.112,12.186,12.044,12.186,300000.0
2006-08-11 05:23:00,12.132,12.154,12.107,12.107,300000.0
2006-08-11 05:24:00,12.156,12.156,12.092,12.134,300000.0
2006-08-11 05:25:00,12.095,12.171,12.032,12.052,400000.0
2006-08-11 05:26:00,12.118,12.197,12.056,12.056,400000.0
2006-08-11 05:29:00,12.131,12.172,12.06,12.085,550000.0
2006-08-11 05:30:00,12.152,12.193,12.112,12.15,400000.0
2006-08-11 05:31:00,12.162,12.218,12.105,12.105,400000.0
2006-08-11 05:32:00,12.166,12.197,12.059,12.151,650000.0
2006-08-11 05:33:00,12.088,12.184,12.045,12.184,500000.0
2006-08-11 05:35:00,12.139,12.139,12.135,12.135,100000.0
2006-08-11 05:37:00,12.138,12.154,12.059,12.129,350000.0
2006-08-11 05:38:00,12.103,12.176,12.073,12.078,350000.0
2006-08-11 05:39:00,12.081,12.211,12.08,12.108,400000.0
2006-08-11 05:40:00,12.169,12.253,12.111,12.129,350000.0
2006-08-11 05:41:00,12.148,12.184,12.05,12.184,300000.0
2006-08-11 05:42:00,12.177,12.177,12.021,12.029,650000.0
2006-08-11 05:44:00,12.182,12.184,12.096,12.181,400000.0
2006-08-11 05:45:00,12.119,12.181,12.079,12.176,550000.0
2006-08-11 05:46:00,12.132,12.142,12.113,12.142,150000.0
2006-08-11 05:48:00,12.121,12.203,12.104,12.128,550000.0
2006-08-11 05:49:00,12.194,12.223,12.121,12.121,300000.0
2006-08-11 05:51:00,12.181,12.22,12.154,12.211,450000.0
2006-08-11 05:56:00,12.239,12.239,12.151,12.217,350000.0
2006-08-11 05:58:00,12.213,12.213,12.108,12.146,200000.0
2006-08-11 06:02:00,12.193,12.209,12.193,12.209,100000.0
2006-08-11 06:03:00,12.169,12.171,12.078,12.078,150000.0
2006-08-11 06:04:00,12.137,12.187,12.027,12.097,400000.0
2006-08-11 06:05:00,12.158,12.198,12.06,12.062,250000.0
2006-08-11 06:06:00,12.127,12.203,12.084,12.084,250000.0
2006-08-11 06:07:00,12.178,12.196,12.066,12.066,550000.0
2006-08-11 06:08:00,12.171,12.184,12.068,12.183,400000.0
2006-08-11 06:10:00,12.125,12.264,12.117,12.177,550000.0
2006-08-11 06:11:00,12.149,12.207,12.08,12.168,400000.0
2006-08-11 06:13:00,12.162,12.18,12.108,12.137,350000.0
2006-08-11 06:14:00,12.127,12.232,12.127,12.226,400000.0
2006-08-11 06:15:00,12.164,12.238,12.094,12.238,400000.0
2006-08-11 06:16:00,12.148,12.213,12.148,12.192,300000.0
2006-08-11 06:19:00,12.18,12.18,12.075,12.115,200000.0
2006-08-11 06:22:00,12.135,12.228,12.083,12.18,650000.0
2006-08-11 06:23:00,12.104,12.217,12.097,12.188,550000.0
2006-08-11 06:25:00,12.174,12.174,12.091,12.091,150000.0
2006-08-11 06:26:00,12.179,12.18,12.085,12.085,400000.0
2006-08-11 06:31:00,12.162,12.192,12.059,12.168,950000.0
2006-08-11 06:32:00,12.109,12.22,12.106,12.171,450000.0
2006-08-11 06:34:00,12.117,12.174,12.091,12.152,250000.0
2006-08-11 06:35:00,12.157,12.203,12.101,12.108,350000.0
2006-08-11 06:37:00,12.189,12.189,12.019,12.18,550000.0
2006-08-11 06:38:00,12.107,12.233,12.081,12.173,500000.0
2006-08-11 06:39:00,12.14,12.182,12.14,12.182,150000.0
2006-08-11 06:40:00,12.158,12.2,12.111,12.111,300000.0
2006-08-11 06:41:00,12.204,12.204,12.161,12.167,400000.0
2006-08-11 06:42:00,12.171,12.171,12.128,12.169,300000.0
2006-08-11 06:44:00,12.122,12.157,12.077,12.077,300000.0
2006-08-11 06:45:00,12.149,12.196,12.069,12.069,350000.0
2006-08-11 06:46:00,12.181,12.181,12.044,12.044,350000.0
2006-08-11 06:47:00,12.176,12.193,12.041,12.193,550000.0
2006-08-11 06:48:00,12.162,12.162,12.07,12.111,150000.0
2006-08-11 06:49:00,12.062,12.176,12.062,12.149,150000.0
2006-08-11 06:51:00,12.19,12.19,12.134,12.134,200000.0
2006-08-11 06:52:00,12.097,12.193,12.097,12.164,300000.0
2006-08-11 06:53:00,12.103,12.157,12.093,12.104,300000.0
2006-08-11 06:54:00,12.205,12.205,12.14,12.156,300000.0
2006-08-11 06:55:00,12.151,12.18,12.105,12.146,400000.0
2006-08-11 06:56:00,12.111,12.194,12.092,12.147,400000.0
2006-08-11 06:58:00,12.145,12.145,12.053,12.089,200000.0
2006-08-11 07:00:00,12.163,12.163,12.036,12.147,350000.0
2006-08-11 07:01:00,12.193,12.193,12.084,12.153,350000.0
2006-08-11 07:02:00,12.147,12.186,12.053,12.186,550000.0
2006-08-11 07:07:00,12.158,12.164,12.08,12.164,400000.0
2006-08-11 07:08:00,12.088,12.222,12.088,12.134,400000.0
2006-08-11 07:09:00,12.114,12.187,12.082,12.183,450000.0
2006-08-11 07:10:00,12.073,12.173,12.072,12.072,500000.0
2006-08-11 07:11:00,12.068,12.175,12.042,12.164,400000.0
2006-08-11 07:12:00,12.156,12.217,12.106,12.211,250000.0
2006-08-11 07:14:00,12.127,12.176,12.111,12.176,350000.0
2006-08-11 07:17:00,12.129,12.192,12.085,12.157,400000.0
2006-08-11 07:18:00,12.143,12.155,12.096,12.15,400000.0
2006-08-11 07:20:00,12.158,12.2,12.059,12.1,450000.0
2006-08-11 07:21:00,12.126,12.181,12.049,12.172,300000.0
2006-08-11 07:23:00,12.179,12.199,12.179,12.195,150000.0
2006-08-11 07:25:00,12.183,12.183,12.124,12.158,200000.0
2006-08-11 07:26:00,12.175,12.175,12.069,12.133,550000.0
2006-08-11 07:27:00,12.153,12.176,12.079,12.121,400000.0
2006-08-11 07:28:00,12.046,12.128,12.046,12.128,100000.0
2006-08-11 07:29:00,12.085,12.189,12.059,12.145,550000.0
2006-08-11 07:30:00,12.173,12.173,12.163,12.163,100000.0
2006-08-11 07:31:00,12.226,12.232,12.173,12.173,400000.0
2006-08-11 07:32:00,12.128,12.165,12.083,12.117,250000.0
2006-08-11 07:33:00,12.144,12.144,12.031,12.031,350000.0
2006-08-11 07:34:00,12.188,12.209,12.106,12.173,350000.0
2006-08-11 07:35:00,12.13,12.172,12.046,12.172,250000.0
2006-08-11 07:36:00,12.128,12.216,12.128,12.141,500000.0
2006-08-11 07:37:00,12.037,12.192,12.037,12.158,450000.0
2006-08-11 07:39:00,12.181,12.181,12.086,12.167,350000.0
2006-08-11 07:40:00,12.112,12.137,12.014,12.137,450000.0
2006-08-11 07:41:00,12.166,12.166,12.045,12.045,250000.0
2006-08-11 07:42:00,12.062,12.162,12.028,12.14,550000.0
2006-08-11 07:43:00,12.069,12.183,12.064,12.183,450000.0
2006-08-11 07:45:00,12.135,12.213,12.112,12.188,400000.0
2006-08-11 07:46:00,12.17,12.181,12.089,12.151,300000.0
2006-08-11 07:48:00,12.128,12.226,12.094,12.189,400000.0
2006-08-11 07:49:00,12.078,12.188,12.078,12.165,150000.0
2006-08-11 07:50:00,12.198,12.228,12.125,12.228,350000.0
2006-08-11 07:51:00,12.15,12.209,12.123,12.183,600000.0
2006-08-11 07:53:00,12.104,12.173,12.072,12.158,500000.0
2006-08-11 07:55:00,12.122,12.188,12.06,12.13,500000.0
2006-08-11 07:56:00,12.044,12.123,12.044,12.086,200000.0
2006-08-11 07:57:00,12.192,12.192,12.072,12.108,300000.0
2006-08-11 07:58:00,12.151,12.205,12.151,12.205,200000.0
2006-08-11 07:59:00,12.145,12.167,12.104,12.146,350000.0
2006-08-11 08:01:00,12.165,12.216,12.083,12.083,350000.0
2006-08-11 08:02:00,12.12,12.239,12.112,12.146,750000.0
2006-08-11 08:03:00,12.085,12.172,12.085,12.16,450000.0
2006-08-11 08:04:00,12.115,12.261,12.112,12.112,300000.0
2006-08-11 08:05:00,12.131,12.22,12.109,12.116,550000.0
2006-08-11 08:06:00,12.064,12.164,12.042,12.075,400000.0
2006-08-11 08:07:00,12.132,12.132,12.01,12.11,500000.0
2006-08-11 08:08:00,12.08,12.212,12.077,12.095,650000.0
2006-08-11 08:11:00,12.182,12.186,12.069,12.145,300000.0
2006-08-11 08:12:00,12.164,12.164,12.056,12.056,300000.0
2006-08-11 08:13:00,12.16,12.183,12.076,12.082,400000.0
2006-08-11 08:14:00,12.047,12.212,12.047,12.106,400000.0
2006-08-11 08:15:00,12.113,12.21,12.093,12.189,250000.0
2006-08-11 08:16:00,12.095,12.163,12.095,12.132,250000.0
2006-08-11 08:17:00,12.18,12.18,12.059,12.14,650000.0
2006-08-11 08:18:00,12.135,12.184,12.065,12.138,550000.0
2006-08-11 08:19:00,12.085,12.142,12.085,12.092,250000.0
2006-08-11 08:20:00,12.188,12.201,12.078,12.139,550000.0
2006-08-11 08:21:00,12.069,12.221,12.052,12.118,550000.0
2006-08-11 08:22:00,12.035,12.144,12.035,12.067,350000.0
2006-08-11 08:23:00,12.083,12.205,12.083,12.192,300000.0
2006-08-11 08:24:00,12.149,12.149,12.03,12.03,250000.0
2006-08-11 08:25:00,12.017,12.135,12.017,12.131,350000.0
2006-08-11 08:26:00,12.147,12.15,12.041,12.138,500000.0
2006-08-11 08:27:00,12.079,12.123,12.069,12.123,250000.0
2006-08-11 08:29:00,12.03,12.117,11.999,12.114,400000.0
2006-08-11 08:30:00,12.119,12.127,12.042,12.092,400000.0
2006-08-11 08:31:00,12.028,12.123,12.028,12.077,400000.0
2006-08-11 08:32:00,12.16,12.16,12.111,12.145,350000.0
2006-08-11 08:34:00,12.137,12.181,12.059,12.059,300000.0
2006-08-11 08:36:00,12.105,12.168,12.04,12.108,500000.0
2006-08-11 08:37:00,12.156,12.2,12.101,12.164,250000.0
2006-08-11 08:38:00,12.179,12.219,12.081,12.106,650000.0
2006-08-11 08:39:00,12.136,12.209,12.101,12.101,250000.0
2006-08-11 08:40:00,12.178,12.225,12.108,12.143,250000.0
2006-08-11 08:41:00,12.134,12.169,12.103,12.103,350000.0
2006-08-11 08:42:00,12.224,12.224,12.111,12.181,450000.0
2006-08-11 08:43:00,12.164,12.164,12.142,12.142,150000.0
2006-08-11 08:45:00,12.192,12.206,12.129,12.129,350000.0
2006-08-11 08:46:00,12.228,12.255,12.122,12.21,500000.0
2006-08-11 08:47:00,12.209,12.228,12.097,12.16,550000.0
2006-08-11 08:48:00,12.12,12.194,12.12,12.137,450000.0
2006-08-11 08:52:00,12.108,12.237,12.102,12.176,450000.0
2006-08-11 08:53:00,12.186,12.206,12.122,12.188,400000.0
2006-08-11 08:56:00,12.133,12.23,12.107,12.168,550000.0
2006-08-11 09:01:00,12.174,12.174,12.047,12.067,350000.0
2006-08-11 09:06:00,12.15,12.208,12.088,12.131,350000.0
2006-08-11 09:07:00,12.045,12.174,12.03,12.174,400000.0
2006-08-11 09:08:00,12.174,12.197,12.05,12.171,500000.0
2006-08-11 09:10:00,12.192,12.197,12.073,12.197,350000.0
2006-08-11 09:11:00,12.204,12.208,12.125,12.147,550000.0
2006-08-11 09:13:00,12.157,12.22,12.106,12.22,450000.0
2006-08-11 09:14:00,12.172,12.181,12.099,12.115,500000.0
2006-08-11 09:17:00,12.097,12.243,12.097,12.175,550000.0
2006-08-11 09:18:00,12.163,12.206,12.089,12.165,400000.0
2006-08-11 09:22:00,12.16,12.203,12.1,12.203,250000.0
2006-08-11 09:25:00,12.198,12.198,12.059,12.088,350000.0
2006-08-11 09:27:00,12.088,12.185,12.071,12.071,250000.0
2006-08-11 09:28:00,12.119,12.176,12.088,12.172,350000.0
2006-08-11 09:30:00,12.098,12.176,12.043,12.176,400000.0
2006-08-11 09:32:00,12.148,12.215,12.096,12.215,250000.0
2006-08-11 09:33:00,12.189,12.207,12.062,12.207,450000.0
2006-08-11 09:36:00,12.118,12.203,12.063,12.066,500000.0
2006-08-11 09:38:00,12.109,12.186,12.063,12.186,450000.0
2006-08-11 09:39:00,12.226,12.242,12.105,12.228,500000.0
2006-08-11 09:41:00,12.173,12.214,12.101,12.101,350000.0
2006-08-11 09:42:00,12.201,12.24,12.143,12.155,400000.0
2006-08-11 09:44:00,12.142,12.196,12.096,12.122,350000.0
2006-08-11 09:45:00,12.074,12.197,12.074,12.197,100000.0
2006-08-11 09:47:00,12.12,12.221,12.12,12.189,300000.0
2006-08-11 09:48:00,12.231,12.239,12.111,12.153,450000.0
2006-08-11 09:49:00,12.157,12.204,12.075,12.123,350000.0
2006-08-11 09:51:00,12.187,12.187,12.099,12.168,350000.0
2006-08-11 09:54:00,12.204,12.227,12.091,12.195,350000.0
2006-08-11 09:55:00,12.177,12.203,12.074,12.112,400000.0
2006-08-11 09:58:00,12.089,12.159,12.048,12.137,400000.0
2006-08-11 09:59:00,12.127,12.238,12.063,12.238,450000.0
2006-08-11 10:01:00,12.198,12.244,12.104,12.208,500000.0
2006-08-11 10:02:00,12.128,12.254,12.128,12.216,350000.0
2006-08-11 10:05:00,12.097,12.24,12.095,12.24,400000.0
2006-08-11 10:08:00,12.181,12.314,12.126,12.286,450000.0
2006-08-11 10:10:00,12.248,12.271,12.147,12.271,550000.0
2006-08-11 10:12:00,12.241,12.241,12.104,12.174,350000.0
2006-08-11 10:13:00,12.152,12.191,12.083,12.115,500000.0
2006-08-11 10:14:00,12.22,12.22,12.133,12.133,100000.0
2006-08-11 10:16:00,12.135,12.285,12.135,12.207,400000.0
2006-08-11 10:17:00,12.159,12.193,12.079,12.11,400000.0
2006-08-11 10:19:00,12.149,12.244,12.111,12.184,400000.0
2006-08-11 10:24:00,12.249,12.275,12.138,12.262,900000.0
2006-08-11 10:31:00,12.119,12.215,12.119,12.169,350000.0
2006-08-11 10:33:00,12.181,12.231,12.075,12.231,400000.0
2006-08-11 10:40:00,12.227,12.236,12.123,12.22,550000.0
2006-08-11 10:43:00,12.189,12.231,12.064,12.085,400000.0
2006-08-11 10:44:00,12.175,12.235,12.084,12.2,900000.0
2006-08-11 10:49:00,12.252,12.258,12.128,12.128,600000.0
2006-08-11 10:51:00,12.203,12.235,12.102,12.212,550000.0
2006-08-11 10:57:00,12.18,12.221,12.09,12.199,450000.0
2006-08-11 11:00:00,12.178,12.277,12.137,12.158,350000.0
2006-08-11 11:14:00,12.161,12.243,12.123,12.243,400000.0
2006-08-11 11:18:00,12.162,12.227,12.158,12.199,350000.0
2006-08-11 11:20:00,12.224,12.253,12.129,12.166,400000.0
2006-08-11 11:21:00,12.239,12.239,12.094,12.192,450000.0
2006-08-11 11:22:00,12.229,12.254,12.105,12.108,400000.0
2006-08-11 11:23:00,12.111,12.242,12.111,12.128,500000.0
2006-08-11 11:25:00,12.144,12.25,12.13,12.13,550000.0
2006-08-11 11:26:00,12.218,12.248,12.126,12.248,400000.0
2006-08-11 11:29:00,12.173,12.256,12.154,12.183,500000.0
2006-08-11 11:30:00,12.244,12.244,12.11,12.115,500000.0
2006-08-11 11:33:00,12.097,12.216,12.075,12.171,350000.0
2006-08-11 11:35:00,12.218,12.28,12.141,12.205,450000.0
2006-08-11 11:37:00,12.177,12.288,12.119,12.218,400000.0
2006-08-11 11:38:00,12.2,12.218,12.132,12.199,400000.0
2006-08-11 11:39:00,12.147,12.223,12.11,12.136,350000.0
2006-08-11 11:40:00,12.164,12.232,12.119,12.191,400000.0
2006-08-11 11:41:00,12.118,12.216,12.118,12.17,350000.0
2006-08-11 11:42:00,12.127,12.232,12.127,12.232,350000.0
2006-08-11 11:43:00,12.267,12.267,12.153,12.261,350000.0
2006-08-11 11:44:00,12.255,12.26,12.132,12.228,450000.0
2006-08-11 11:50:00,12.218,12.255,12.144,12.255,350000.0
2006-08-11 11:51:00,12.093,12.219,12.083,12.219,450000.0
2006-08-11 11:52:00,12.192,12.313,12.171,12.272,450000.0
2006-08-11 11:53:00,12.107,12.211,12.107,12.153,400000.0
2006-08-11 11:54:00,12.254,12.254,12.131,12.203,550000.0
2006-08-11 11:56:00,12.183,12.254,12.173,12.175,350000.0
2006-08-11 11:57:00,12.242,12.253,12.153,12.226,450000.0
2006-08-11 12:00:00,12.225,12.238,12.138,12.138,350000.0
2006-08-11 12:03:00,12.148,12.235,12.132,12.226,550000.0
2006-08-11 12:06:00,12.262,12.282,12.21,12.282,350000.0
2006-08-11 12:08:00,12.278,12.285,12.169,12.285,450000.0
2006-08-11 12:09:00,12.168,12.247,12.168,12.204,350000.0
2006-08-11 12:12:00,12.159,12.29,12.13,12.13,350000.0
2006-08-11 12:13:00,12.18,12.235,12.116,12.188,400000.0
2006-08-11 12:14:00,12.198,12.24,12.135,12.15,550000.0
2006-08-11 12:15:00,12.163,12.233,12.102,12.147,400000.0
2006-08-11 12:16:00,12.166,12.247,12.133,12.186,400000.0
2006-08-11 12:17:00,12.234,12.263,12.208,12.255,400000.0
2006-08-11 12:19:00,12.183,12.242,12.118,12.15,450000.0
2006-08-11 12:29:00,12.211,12.226,12.041,12.103,500000.0
2006-08-11 12:30:00,12.147,12.266,12.144,12.259,450000.0
2006-08-11 12:31:00,12.214,12.22,12.156,12.21,350000.0
2006-08-11 12:34:00,12.097,12.237,12.097,12.125,450000.0
2006-08-11 12:44:00,12.193,12.197,12.07,12.102,450000.0
2006-08-11 12:45:00,12.16,12.269,12.129,12.177,400000.0
2006-08-11 12:49:00,12.164,12.238,12.12,12.133,450000.0
2006-08-11 12:52:00,12.161,12.23,12.121,12.202,500000.0
2006-08-11 12:55:00,12.151,12.247,12.117,12.247,450000.0
2006-08-11 12:56:00,12.214,12.217,12.112,12.139,450000.0
2006-08-11 13:02:00,12.142,12.229,12.128,12.177,400000.0
2006-08-11 13:05:00,12.131,12.216,12.131,12.201,400000.0
2006-08-11 13:06:00,12.208,12.208,12.056,12.161,450000.0
2006-08-11 13:07:00,12.233,12.257,12.132,12.168,500000.0
2006-08-11 13:08:00,12.145,12.254,12.134,12.136,400000.0
2006-08-11 13:09:00,12.21,12.21,12.044,12.056,450000.0
2006-08-11 13:10:00,12.154,12.212,12.082,12.095,500000.0
2006-08-11 13:11:00,12.095,12.176,12.095,12.167,400000.0
2006-08-11 13:12:00,12.194,12.198,12.092,12.093,550000.0
2006-08-11 13:24:00,12.181,12.211,12.097,12.126,450000.0
2006-08-11 13:32:00,12.143,12.216,12.076,12.076,500000.0
2006-08-11 13:36:00,12.124,12.203,12.074,12.156,450000.0
2006-08-11 13:37:00,12.069,12.144,12.05,12.144,350000.0
2006-08-11 13:38:00,12.14,12.219,12.106,12.219,400000.0
2006-08-11 13:42:00,12.198,12.198,12.108,12.183,350000.0
2006-08-11 13:43:00,12.201,12.217,12.076,12.183,500000.0
2006-08-11 13:45:00,12.116,12.255,12.116,12.202,400000.0
2006-08-11 13:46:00,12.107,12.187,12.085,12.154,450000.0
2006-08-11 13:47:00,12.162,12.194,12.113,12.194,150000.0
2006-08-11 13:48:00,12.15,12.185,12.077,12.156,400000.0
2006-08-11 13:52:00,12.195,12.195,12.064,12.159,350000.0
2006-08-11 13:53:00,12.082,12.179,12.039,12.086,450000.0
2006-08-11 13:54:00,12.095,12.168,12.047,12.168,400000.0
2006-08-11 13:56:00,12.184,12.208,12.057,12.057,400000.0
2006-08-11 13:57:00,12.122,12.186,12.069,12.069,400000.0
2006-08-11 14:00:00,12.145,12.177,12.072,12.121,350000.0
2006-08-11 14:04:00,12.105,12.228,12.105,12.213,350000.0
2006-08-11 14:05:00,12.14,12.164,12.066,12.066,150000.0
2006-08-11 14:06:00,12.156,12.186,12.076,12.166,350000.0
2006-08-11 14:11:00,12.13,12.17,12.095,12.17,400000.0
2006-08-11 14:12:00,12.176,12.189,12.142,12.189,450000.0
2006-08-11 14:13:00,12.144,12.144,12.034,12.069,350000.0
2006-08-11 14:14:00,12.072,12.168,12.031,12.101,500000.0
2006-08-11 14:24:00,12.208,12.234,12.144,12.215,400000.0
2006-08-11 14:25:00,12.142,12.216,12.119,12.134,350000.0
2006-08-11 14:26:00,12.148,12.244,12.092,12.176,350000.0
2006-08-11 14:27:00,12.178,12.244,12.112,12.244,400000.0
2006-08-11 14:28:00,12.204,12.243,12.132,12.2,400000.0
2006-08-11 14:29:00,12.18,12.233,12.101,12.197,350000.0
2006-08-11 14:30:00,12.162,12.21,12.06,12.06,550000.0
2006-08-11 14:31:00,12.114,12.201,12.039,12.131,400000.0
2006-08-11 14:32:00,12.132,12.186,12.081,12.121,500000.0
2006-08-11 14:33:00,12.178,12.214,12.043,12.121,350000.0
2006-08-11 14:34:00,12.155,12.238,12.103,12.103,450000.0
2006-08-11 14:35:00,12.184,12.205,12.136,12.136,350000.0
2006-08-11 14:36:00,12.194,12.215,12.111,12.215,400000.0
2006-08-11 14:37:00,12.15,12.232,12.115,12.224,550000.0
2006-08-11 14:38:00,12.165,12.218,12.131,12.188,400000.0
2006-08-11 14:39:00,12.206,12.22,12.081,12.084,500000.0
2006-08-11 14:40:00,12.147,12.264,12.133,12.185,400000.0
2006-08-11 14:41:00,12.153,12.253,12.153,12.223,550000.0
2006-08-11 14:42:00,12.123,12.227,12.102,12.208,400000.0
2006-08-11 14:43:00,12.207,12.227,12.099,12.226,500000.0
2006-08-11 14:44:00,12.113,12.178,12.068,12.176,450000.0
2006-08-11 14:45:00,12.172,12.21,12.14,12.194,400000.0
2006-08-11 14:46:00,12.193,12.23,12.141,12.149,350000.0
2006-08-11 14:47:00,12.181,12.194,12.048,12.193,350000.0
2006-08-11 14:48:00,12.192,12.192,12.082,12.157,400000.0
2006-08-11 14:49:00,12.207,12.254,12.09,12.09,500000.0
2006-08-11 14:50:00,12.124,12.205,12.082,12.082,400000.0
2006-08-11 14:51:00,12.187,12.187,12.09,12.146,350000.0
2006-08-11 14:52:00,12.176,12.176,12.074,12.093,450000.0
2006-08-11 14:53:00,12.073,12.162,12.058,12.08,400000.0
2006-08-11 14:54:00,12.021,12.191,12.021,12.07,550000.0
2006-08-11 14:55:00,12.114,12.152,12.034,12.034,450000.0
2006-08-11 14:56:00,12.117,12.142,11.99,12.119,550000.0
2006-08-11 14:57:00,12.164,12.178,12.077,12.172,450000.0
2006-08-11 14:58:00,12.067,12.149,12.063,12.135,400000.0
2006-08-11 14:59:00,12.114,12.209,12.088,12.183,550000.0
2006-08-11 15:00:00,12.051,12.177,12.051,12.076,450000.0
2006-08-11 15:01:00,12.148,12.168,12.056,12.139,450000.0
2006-08-11 15:02:00,12.067,12.193,12.044,12.134,450000.0
2006-08-11 15:03:00,12.147,12.185,12.044,12.185,500000.0
2006-08-11 15:04:00,12.109,12.18,12.067,12.073,550000.0
2006-08-11 15:05:00,12.058,12.216,12.058,12.098,550000.0
2006-08-11 15:06:00,12.138,12.185,12.119,12.144,400000.0
2006-08-11 15:07:00,12.097,12.22,12.097,12.186,350000.0
2006-08-11 15:08:00,12.107,12.258,12.107,12.175,500000.0
2006-08-11 15:09:00,12.211,12.211,12.075,12.088,450000.0
2006-08-11 15:10:00,12.088,12.2,12.075,12.102,400000.0
2006-08-11 15:11:00,12.092,12.167,12.038,12.068,500000.0
2006-08-11 15:12:00,12.118,12.196,12.102,12.186,400000.0
2006-08-11 15:13:00,12.171,12.207,12.078,12.207,400000.0
2006-08-11 15:14:00,12.106,12.197,12.106,12.168,350000.0
2006-08-11 15:15:00,12.085,12.181,12.074,12.135,400000.0
2006-08-11 15:16:00,12.174,12.174,12.084,12.085,550000.0
2006-08-11 15:17:00,12.142,12.218,12.069,12.142,450000.0
2006-08-11 15:18:00,12.201,12.201,12.068,12.128,400000.0
2006-08-11 15:19:00,12.145,12.21,12.118,12.164,450000.0
2006-08-11 15:20:00,12.138,12.2,12.138,12.2,400000.0
2006-08-11 15:21:00,12.153,12.201,12.084,12.201,350000.0
2006-08-11 15:22:00,12.171,12.209,12.135,12.173,450000.0
2006-08-11 15:23:00,12.11,12.192,12.11,12.173,400000.0
2006-08-11 15:24:00,12.178,12.205,12.1,12.2,350000.0
2006-08-11 15:25:00,12.21,12.21,12.097,12.171,350000.0
2006-08-11 15:26:00,12.109,12.193,12.1,12.113,550000.0
2006-08-11 15:27:00,12.129,12.206,12.116,12.125,350000.0
2006-08-11 15:28:00,12.116,12.219,12.116,12.164,350000.0
2006-08-11 15:29:00,12.219,12.219,12.092,12.121,300000.0
2006-08-11 15:30:00,12.189,12.209,12.106,12.155,450000.0
2006-08-11 15:31:00,12.135,12.258,12.135,12.147,500000.0
2006-08-11 15:32:00,12.154,12.221,12.102,12.204,450000.0
2006-08-11 15:33:00,12.188,12.202,12.106,12.181,400000.0
2006-08-11 15:34:00,12.136,12.273,12.112,12.112,400000.0
2006-08-11 15:35:00,12.171,12.228,12.144,12.182,400000.0
2006-08-11 15:36:00,12.175,12.216,12.088,12.216,550000.0
2006-08-11 15:37:00,12.133,12.265,12.133,12.217,400000.0
2006-08-11 15:38:00,12.174,12.248,12.16,12.212,450000.0
2006-08-11 15:39:00,12.245,12.245,12.133,12.134,300000.0
2006-08-11 15:40:00,12.164,12.27,12.155,12.155,450000.0
2006-08-11 15:41:00,12.109,12.243,12.109,12.23,400000.0
2006-08-11 15:42:00,12.251,12.251,12.134,12.156,350000.0
2006-08-11 15:43:00,12.205,12.273,12.17,12.175,450000.0
2006-08-11 15:44:00,12.294,12.313,12.205,12.293,350000.0
2006-08-11 15:45:00,12.288,12.29,12.179,12.27,450000.0
2006-08-11 15:46:00,12.199,12.303,12.182,12.196,400000.0
2006-08-11 15:47:00,12.263,12.319,12.173,12.176,550000.0
2006-08-11 15:48:00,12.186,12.254,12.157,12.179,350000.0
2006-08-11 15:49:00,12.257,12.3,12.227,12.296,350000.0
2006-08-11 15:50:00,12.199,12.284,12.14,12.258,550000.0
2006-08-11 15:51:00,12.236,12.278,12.141,12.15,350000.0
2006-08-11 15:52:00,12.15,12.272,12.14,12.14,350000.0
2006-08-11 15:53:00,12.243,12.294,12.154,12.206,500000.0
2006-08-11 15:54:00,12.232,12.274,12.206,12.274,450000.0
2006-08-11 15:55:00,12.156,12.298,12.156,12.247,500000.0
2006-08-11 15:56:00,12.135,12.274,12.135,12.221,450000.0
2006-08-11 15:57:00,12.211,12.26,12.18,12.206,450000.0
2006-08-11 15:58:00,12.18,12.29,12.18,12.29,500000.0
2006-08-11 15:59:00,12.27,12.298,12.18,12.196,450000.0
2006-08-11 16:00:00,12.246,12.269,12.124,12.236,500000.0
2006-08-11 16:01:00,12.265,12.265,12.134,12.134,400000.0
2006-08-11 16:02:00,12.149,12.276,12.138,12.202,550000.0
2006-08-11 16:03:00,12.263,12.281,12.157,12.183,450000.0
2006-08-11 16:04:00,12.102,12.24,12.102,12.219,550000.0
2006-08-11 16:05:00,12.255,12.255,12.195,12.197,200000.0
2006-08-11 16:06:00,12.132,12.236,12.095,12.196,350000.0
2006-08-11 16:07:00,12.15,12.243,12.129,12.129,500000.0
2006-08-11 16:08:00,12.107,12.23,12.107,12.172,550000.0
2006-08-11 16:09:00,12.142,12.244,12.126,12.244,350000.0
2006-08-11 16:10:00,12.22,12.291,12.134,12.28,500000.0
2006-08-11 16:11:00,12.164,12.355,12.144,12.144,500000.0
2006-08-11 16:12:00,12.206,12.244,12.187,12.196,350000.0
2006-08-11 16:13:00,12.172,12.291,12.172,12.291,450000.0
2006-08-11 16:14:00,12.285,12.285,12.14,12.223,500000.0
2006-08-11 16:15:00,12.283,12.283,12.137,12.137,350000.0
2006-08-11 16:16:00,12.207,12.283,12.158,12.26,550000.0
2006-08-11 16:17:00,12.268,12.292,12.17,12.17,350000.0
2006-08-11 16:18:00,12.279,12.287,12.166,12.249,400000.0
2006-08-11 16:19:00,12.172,12.271,12.172,12.192,300000.0
2006-08-11 16:20:00,12.295,12.331,12.195,12.195,550000.0
2006-08-11 16:21:00,12.193,12.282,12.144,12.238,500000.0
2006-08-11 16:22:00,12.254,12.271,12.169,12.23,450000.0
2006-08-11 16:23:00,12.196,12.307,12.184,12.197,400000.0
2006-08-11 16:24:00,12.247,12.303,12.161,12.303,550000.0
2006-08-11 16:25:00,12.27,12.299,12.212,12.299,350000.0
2006-08-11 16:26:00,12.261,12.294,12.16,12.16,550000.0
2006-08-11 16:27:00,12.28,12.307,12.211,12.211,400000.0
2006-08-11 16:28:00,12.24,12.305,12.196,12.305,400000.0
2006-08-11 16:29:00,12.223,12.277,12.147,12.251,300000.0
2006-08-11 16:30:00,12.169,12.259,12.154,12.256,550000.0
2006-08-11 16:31:00,12.206,12.285,12.158,12.202,400000.0
2006-08-11 16:32:00,12.207,12.303,12.159,12.273,400000.0
2006-08-11 16:33:00,12.165,12.273,12.163,12.163,350000.0
2006-08-11 16:34:00,12.165,12.236,12.139,12.233,350000.0
2006-08-11 16:35:00,12.121,12.217,12.078,12.134,500000.0
2006-08-11 16:36:00,12.238,12.243,12.152,12.161,500000.0
2006-08-11 16:37:00,12.237,12.237,12.129,12.146,500000.0
2006-08-11 16:38:00,12.061,12.202,12.061,12.094,450000.0
2006-08-11 16:39:00,12.164,12.27,12.164,12.27,500000.0
2006-08-11 16:40:00,12.215,12.296,12.196,12.226,400000.0
2006-08-11 16:41:00,12.139,12.251,12.139,12.166,350000.0
2006-08-11 16:42:00,12.149,12.256,12.141,12.252,500000.0
2006-08-11 16:43:00,12.133,12.257,12.133,12.175,350000.0
2006-08-11 16:44:00,12.258,12.258,12.128,12.128,400000.0
2006-08-11 16:45:00,12.121,12.2,12.109,12.158,400000.0
2006-08-11 16:46:00,12.158,12.215,12.138,12.2,350000.0
2006-08-11 16:47:00,12.134,12.255,12.094,12.146,600000.0
2006-08-11 16:48:00,12.216,12.216,12.079,12.142,500000.0
2006-08-11 16:49:00,12.159,12.211,12.085,12.085,450000.0
2006-08-11 16:50:00,12.166,12.205,12.108,12.205,350000.0
2006-08-11 16:51:00,12.185,12.195,12.082,12.082,400000.0
2006-08-11 16:52:00,12.114,12.19,12.086,12.19,450000.0
2006-08-11 16:53:00,12.081,12.175,12.04,12.086,350000.0
2006-08-11 16:54:00,12.091,12.183,12.04,12.04,450000.0
2006-08-11 16:55:00,12.139,12.183,12.072,12.114,550000.0
2006-08-11 16:56:00,12.081,12.177,12.043,12.059,400000.0
2006-08-11 16:57:00,12.069,12.19,12.057,12.069,450000.0
2006-08-11 16:58:00,12.086,12.2,12.065,12.175,500000.0
2006-08-11 16:59:00,12.142,12.212,12.102,12.106,400000.0
2006-08-11 17:00:00,12.197,12.197,12.065,12.065,350000.0
2006-08-11 17:02:00,12.097,12.173,12.069,12.094,400000.0
2006-08-11 17:03:00,12.056,12.144,12.029,12.11,500000.0
2006-08-11 17:04:00,12.082,12.18,12.038,12.097,350000.0
2006-08-11 17:05:00,12.177,12.2,12.076,12.15,400000.0
2006-08-11 17:06:00,12.164,12.164,11.994,12.114,350000.0
2006-08-11 17:07:00,12.142,12.19,12.065,12.118,500000.0
2006-08-11 17:08:00,12.031,12.172,12.031,12.112,500000.0
2006-08-11 17:09:00,12.132,12.186,12.033,12.09,350000.0
2006-08-11 17:10:00,12.146,12.18,12.064,12.128,350000.0
2006-08-11 17:11:00,12.174,12.244,12.085,12.085,400000.0
2006-08-11 17:12:00,12.138,12.177,12.092,12.105,400000.0
2006-08-11 17:13:00,12.094,12.194,12.053,12.181,450000.0
2006-08-11 17:14:00,12.123,12.182,12.046,12.156,550000.0
2006-08-11 17:15:00,12.058,12.162,12.016,12.088,350000.0
2006-08-11 17:16:00,12.115,12.115,11.997,12.083,450000.0
2006-08-11 17:17:00,12.115,12.115,11.97,12.06,300000.0
2006-08-11 17:18:00,12.057,12.1,11.999,12.079,350000.0
2006-08-11 17:19:00,11.976,12.095,11.976,12.059,450000.0
2006-08-11 17:20:00,12.006,12.065,11.944,11.965,350000.0
2006-08-11 17:21:00,12.077,12.077,11.931,12.015,500000.0
2006-08-11 17:22:00,11.975,12.048,11.92,12.048,400000.0
2006-08-11 17:23:00,11.917,12.014,11.907,11.999,550000.0
2006-08-11 17:24:00,11.999,11.999,11.885,11.898,350000.0
2006-08-11 17:25:00,11.945,11.996,11.855,11.996,400000.0
2006-08-11 17:26:00,11.9,12.02,11.9,11.964,450000.0
2006-08-11 17:27:00,11.977,12.003,11.91,12.003,400000.0
2006-08-11 17:28:00,11.947,12.023,11.904,11.904,550000.0
2006-08-11 17:29:00,11.917,12.046,11.913,12.045,500000.0
2006-08-11 17:30:00,11.893,12.024,11.893,12.016,450000.0
2006-08-11 17:31:00,11.978,12.045,11.913,12.024,600000.0
2006-08-11 17:32:00,11.973,12.074,11.969,12.015,400000.0
2006-08-11 17:33:00,11.995,12.029,11.918,12.004,400000.0
2006-08-11 17:34:00,11.993,12.05,11.878,12.05,450000.0
2006-08-11 17:35:00,12.002,12.028,11.932,11.99,500000.0
2006-08-11 17:36:00,11.997,12.004,11.879,11.95,450000.0
2006-08-11 17:37:00,11.956,12.012,11.903,11.943,550000.0
2006-08-11 17:38:00,11.896,11.962,11.84,11.858,400000.0
2006-08-11 17:39:00,11.898,11.946,11.844,11.851,350000.0
2006-08-11 17:40:00,11.843,11.944,11.834,11.904,500000.0
2006-08-11 17:41:00,11.825,11.875,11.782,11.832,400000.0
2006-08-11 17:42:00,11.755,11.864,11.755,11.836,500000.0
2006-08-11 17:43:00,11.827,11.833,11.664,11.693,400000.0
2006-08-11 17:44:00,11.789,11.814,11.731,11.751,450000.0
2006-08-11 17:45:00,11.699,11.78,11.678,11.697,550000.0
2006-08-11 17:46:00,11.745,11.755,11.639,11.673,500000.0
2006-08-11 17:47:00,11.763,11.774,11.619,11.688,400000.0
2006-08-11 17:48:00,11.769,11.769,11.637,11.737,400000.0
2006-08-11 17:49:00,11.688,11.745,11.669,11.733,350000.0
2006-08-11 17:50:00,11.753,11.769,11.633,11.633,550000.0
2006-08-11 17:51:00,11.642,11.686,11.562,11.626,550000.0
2006-08-11 17:52:00,11.701,11.785,11.636,11.636,350000.0
2006-08-11 17:53:00,11.691,11.725,11.654,11.654,500000.0
2006-08-11 17:54:00,11.652,11.717,11.599,11.717,350000.0
2006-08-11 17:55:00,11.616,11.724,11.606,11.688,350000.0
2006-08-11 17:56:00,11.627,11.77,11.627,11.689,400000.0
2006-08-11 17:57:00,11.739,11.739,11.652,11.698,400000.0
2006-08-11 17:58:00,11.702,11.742,11.664,11.706,450000.0
2006-08-11 17:59:00,11.654,11.784,11.654,11.784,350000.0
2006-08-11 18:00:00,11.674,11.788,11.674,11.788,350000.0
2006-08-11 18:01:00,11.756,11.796,11.675,11.731,450000.0
2006-08-11 18:02:00,11.707,11.791,11.704,11.765,500000.0
2006-08-11 18:03:00,11.739,11.771,11.69,11.736,350000.0
2006-08-11 18:04:00,11.792,11.801,11.686,11.731,400000.0
2006-08-11 18:05:00,11.744,11.87,11.698,11.822,550000.0
2006-08-11 18:06:00,11.781,11.812,11.681,11.681,450000.0
2006-08-11 18:07:00,11.843,11.843,11.725,11.84,400000.0
2006-08-11 18:08:00,11.837,11.837,11.733,11.802,400000.0
2006-08-11 18:09:00,11.747,11.847,11.747,11.841,150000.0
2006-08-11 18:10:00,11.764,11.837,11.764,11.771,400000.0
2006-08-11 18:11:00,11.707,11.822,11.671,11.804,450000.0
2006-08-11 18:12:00,11.734,11.757,11.73,11.757,150000.0
2006-08-11 18:13:00,11.795,11.837,11.716,11.837,500000.0
2006-08-11 18:14:00,11.716,11.838,11.716,11.809,400000.0
2006-08-11 18:15:00,11.733,11.822,11.709,11.789,550000.0
2006-08-11 18:16:00,11.726,11.843,11.695,11.695,400000.0
2006-08-11 18:17:00,11.765,11.801,11.746,11.798,300000.0
2006-08-11 18:18:00,11.776,11.867,11.696,11.696,500000.0
2006-08-11 18:19:00,11.787,11.787,11.712,11.766,400000.0
2006-08-11 18:20:00,11.662,11.745,11.603,11.745,400000.0
2006-08-11 18:21:00,11.734,11.835,11.709,11.771,550000.0
2006-08-11 18:22:00,11.655,11.754,11.655,11.685,400000.0
2006-08-11 18:23:00,11.781,11.795,11.722,11.795,400000.0
2006-08-11 18:24:00,11.792,11.803,11.696,11.786,400000.0
2006-08-11 18:25:00,11.709,11.785,11.678,11.71,500000.0
2006-08-11 18:26:00,11.714,11.796,11.696,11.794,550000.0
2006-08-11 18:27:00,11.792,11.795,11.717,11.794,350000.0
2006-08-11 18:28:00,11.762,11.767,11.672,11.765,350000.0
2006-08-11 18:29:00,11.717,11.79,11.677,11.79,350000.0
2006-08-11 18:30:00,11.755,11.797,11.648,11.73,450000.0
2006-08-11 18:31:00,11.762,11.762,11.65,11.732,350000.0
2006-08-11 18:32:00,11.71,11.782,11.665,11.732,450000.0
2006-08-11 18:33:00,11.782,11.791,11.687,11.687,350000.0
2006-08-11 18:34:00,11.741,11.796,11.656,11.796,400000.0
2006-08-11 18:35:00,11.743,11.817,11.743,11.744,350000.0
2006-08-11 18:36:00,11.743,11.845,11.693,11.796,550000.0
2006-08-11 18:37:00,11.748,11.846,11.746,11.785,500000.0
2006-08-11 18:38:00,11.801,11.81,11.693,11.767,450000.0
2006-08-11 18:39:00,11.847,11.873,11.771,11.846,400000.0
2006-08-11 18:40:00,11.858,11.88,11.735,11.834,450000.0
2006-08-11 18:41:00,11.8,11.853,11.776,11.82,500000.0
2006-08-11 18:42:00,11.787,11.841,11.724,11.769,550000.0
2006-08-11 18:43:00,11.827,11.85,11.749,11.85,400000.0
2006-08-11 18:44:00,11.814,11.862,11.752,11.795,500000.0
2006-08-11 18:45:00,11.748,11.845,11.748,11.831,350000.0
2006-08-11 18:46:00,11.766,11.901,11.766,11.901,350000.0
2006-08-11 18:47:00,11.767,11.869,11.753,11.843,400000.0
2006-08-11 18:48:00,11.841,11.906,11.841,11.906,100000.0
2006-08-11 18:49:00,11.91,11.91,11.808,11.829,550000.0
2006-08-11 18:50:00,11.779,11.921,11.779,11.875,350000.0
2006-08-11 18:51:00,11.858,11.875,11.746,11.757,450000.0
2006-08-11 18:52:00,11.817,11.868,11.743,11.857,550000.0
2006-08-11 18:53:00,11.806,11.847,11.767,11.814,450000.0
2006-08-11 18:54:00,11.804,11.872,11.781,11.799,550000.0
2006-08-11 18:55:00,11.743,11.843,11.743,11.828,350000.0
2006-08-11 18:56:00,11.869,11.869,11.739,11.83,300000.0
2006-08-11 18:57:00,11.883,11.883,11.754,11.838,450000.0
2006-08-11 18:58:00,11.853,11.863,11.78,11.839,350000.0
2006-08-11 18:59:00,11.769,11.826,11.769,11.791,450000.0
2006-08-11 19:00:00,11.768,11.845,11.715,11.831,350000.0
2006-08-11 19:01:00,11.729,11.794,11.698,11.784,500000.0
2006-08-11 19:02:00,11.762,11.792,11.691,11.791,400000.0
2006-08-11 19:03:00,11.799,11.799,11.72,11.72,350000.0
2006-08-11 19:04:00,11.805,11.865,11.74,11.801,550000.0
2006-08-11 19:05:00,11.798,11.81,11.763,11.769,350000.0
2006-08-11 19:06:00,11.789,11.834,11.687,11.834,400000.0
2006-08-11 19:07:00,11.79,11.808,11.712,11.757,400000.0
2006-08-11 19:08:00,11.764,11.859,11.719,11.719,350000.0
2006-08-11 19:09:00,11.702,11.821,11.673,11.758,500000.0
2006-08-11 19:10:00,11.838,11.838,11.712,11.742,450000.0
2006-08-11 19:11:00,11.753,11.82,11.706,11.819,450000.0
2006-08-11 19:12:00,11.742,11.838,11.742,11.802,350000.0
2006-08-11 19:13:00,11.748,11.828,11.686,11.686,350000.0
2006-08-11 19:14:00,11.697,11.796,11.68,11.796,400000.0
2006-08-11 19:15:00,11.747,11.884,11.747,11.878,500000.0
2006-08-11 19:16:00,11.86,11.86,11.775,11.811,350000.0
2006-08-11 19:18:00,11.691,11.838,11.684,11.808,350000.0
2006-08-11 19:19:00,11.843,11.843,11.719,11.838,450000.0
2006-08-11 19:20:00,11.843,11.843,11.75,11.75,300000.0
2006-08-11 19:21:00,11.835,11.835,11.761,11.761,350000.0
2006-08-11 19:22:00,11.706,11.816,11.706,11.728,600000.0
2006-08-11 19:23:00,11.822,11.822,11.665,11.665,500000.0
2006-08-11 19:24:00,11.656,11.833,11.656,11.721,400000.0
2006-08-11 19:25:00,11.764,11.851,11.731,11.808,350000.0
2006-08-11 19:26:00,11.868,11.9,11.789,11.802,350000.0
2006-08-11 19:27:00,11.82,11.87,11.772,11.865,550000.0
2006-08-11 19:28:00,11.777,11.777,11.751,11.751,150000.0
2006-08-11 19:29:00,11.836,11.836,11.762,11.763,400000.0
2006-08-11 19:30:00,11.816,11.816,11.703,11.752,450000.0
2006-08-11 19:31:00,11.771,11.827,11.771,11.788,400000.0
2006-08-11 19:32:00,11.768,11.841,11.748,11.77,450000.0
2006-08-11 19:42:00,11.816,11.825,11.74,11.773,250000.0
2006-08-11 19:43:00,11.837,11.837,11.716,11.716,400000.0
2006-08-11 19:47:00,11.811,11.828,11.689,11.828,350000.0
2006-08-11 19:48:00,11.753,11.823,11.752,11.817,400000.0
2006-08-11 19:49:00,11.771,11.813,11.689,11.757,400000.0
2006-08-11 19:53:00,11.682,11.728,11.682,11.728,100000.0
2006-08-11 20:08:00,11.786,11.786,11.707,11.742,200000.0
2006-08-11 20:11:00,11.775,11.829,11.722,11.754,400000.0
2006-08-11 20:21:00,11.808,11.818,11.724,11.807,450000.0
2006-08-11 20:22:00,11.803,11.803,11.725,11.786,350000.0
2006-08-11 20:27:00,11.798,11.834,11.745,11.807,350000.0
2006-08-11 20:33:00,11.807,11.807,11.706,11.745,200000.0
2006-08-11 20:38:00,11.817,11.817,11.733,11.765,200000.0
2006-08-11 20:56:00,11.827,11.827,11.743,11.775,200000.0
2006-08-11 21:06:00,11.834,11.834,11.724,11.765,350000.0
2006-08-11 21:11:00,11.75,11.835,11.75,11.81,250000.0
2006-08-11 21:17:00,11.817,11.817,11.738,11.772,200000.0
2006-08-11 21:26:00,11.696,11.827,11.696,11.711,200000.0
2006-08-11 21:46:00,11.804,11.859,11.729,11.807,450000.0
2006-08-11 21:47:00,11.815,11.854,11.72,11.72,450000.0
2006-08-11 21:55:00,11.827,11.857,11.726,11.767,400000.0
2006-08-11 22:00:00,11.813,11.827,11.73,11.767,350000.0
2006-08-11 22:03:00,11.832,11.838,11.744,11.779,350000.0
2006-08-11 22:15:00,11.737,11.853,11.737,11.827,450000.0
2006-08-11 22:18:00,11.837,11.837,11.736,11.775,200000.0
2006-08-11 22:21:00,11.846,11.846,11.761,11.795,200000.0
2006-08-11 22:29:00,11.837,11.86,11.775,11.849,450000.0
2006-08-11 22:38:00,11.845,11.845,11.745,11.785,200000.0
2006-08-11 22:48:00,11.855,11.855,11.771,11.804,200000.0
2006-08-13 23:05:00,11.738,11.896,11.738,11.794,350000.0
2006-08-13 23:12:00,11.879,11.879,11.782,11.782,150000.0
2006-08-13 23:19:00,11.835,11.835,11.831,11.834,150000.0
2006-08-13 23:20:00,11.884,11.884,11.843,11.843,300000.0
2006-08-13 23:33:00,11.875,11.875,11.809,11.821,300000.0
2006-08-13 23:39:00,11.846,11.846,11.761,11.795,200000.0
2006-08-13 23:49:00,11.834,11.834,11.735,11.773,200000.0
2006-08-13 23:55:00,11.845,11.845,11.76,11.794,200000.0
2006-08-13 23:57:00,11.854,11.854,11.77,11.804,200000.0
2006-08-14 00:00:00,11.802,11.833,11.763,11.763,300000.0
2006-08-14 00:02:00,11.819,11.84,11.779,11.809,250000.0
2006-08-14 00:05:00,11.812,11.812,11.703,11.738,200000.0
2006-08-14 00:07:00,11.805,11.823,11.788,11.788,200000.0
2006-08-14 00:08:00,11.78,11.807,11.757,11.759,300000.0
2006-08-14 00:09:00,11.775,11.787,11.682,11.758,400000.0
2006-08-14 00:11:00,11.747,11.789,11.674,11.789,400000.0
2006-08-14 00:13:00,11.73,11.749,11.673,11.748,250000.0
2006-08-14 00:18:00,11.76,11.76,11.68,11.714,200000.0
2006-08-14 00:21:00,11.758,11.795,11.708,11.763,300000.0
2006-08-14 00:26:00,11.753,11.753,11.653,11.693,200000.0
2006-08-14 00:29:00,11.775,11.775,11.664,11.679,300000.0
2006-08-14 00:34:00,11.716,11.716,11.613,11.658,300000.0
2006-08-14 00:35:00,11.631,11.676,11.631,11.676,100000.0
2006-08-14 00:38:00,11.716,11.725,11.716,11.725,100000.0
2006-08-14 00:43:00,11.727,11.798,11.682,11.7,400000.0
2006-08-14 00:45:00,11.715,11.715,11.591,11.623,200000.0
2006-08-14 00:48:00,11.702,11.702,11.635,11.651,400000.0
2006-08-14 00:49:00,11.649,11.684,11.63,11.644,300000.0
2006-08-14 00:50:00,11.535,11.66,11.535,11.595,200000.0
2006-08-14 00:51:00,11.575,11.689,11.572,11.572,250000.0
2006-08-14 00:52:00,11.663,11.677,11.654,11.677,150000.0
2006-08-14 00:54:00,11.665,11.665,11.585,11.621,200000.0
2006-08-14 00:56:00,11.586,11.681,11.563,11.563,350000.0
2006-08-14 00:57:00,11.735,11.735,11.618,11.618,250000.0
2006-08-14 01:07:00,11.685,11.685,11.593,11.629,200000.0
2006-08-14 01:09:00,11.67,11.705,11.67,11.705,200000.0
2006-08-14 01:10:00,11.707,11.707,11.677,11.677,150000.0
2006-08-14 01:12:00,11.701,11.709,11.617,11.652,250000.0
2006-08-14 01:17:00,11.705,11.705,11.613,11.649,200000.0
2006-08-14 01:19:00,11.742,11.742,11.582,11.632,450000.0
2006-08-14 01:20:00,11.662,11.725,11.652,11.668,250000.0
2006-08-14 01:25:00,11.701,11.704,11.636,11.699,400000.0
2006-08-14 01:26:00,11.627,11.682,11.611,11.622,300000.0
2006-08-14 01:27:00,11.603,11.689,11.603,11.629,350000.0
2006-08-14 01:28:00,11.724,11.724,11.673,11.677,300000.0
2006-08-14 01:33:00,11.621,11.678,11.597,11.678,300000.0
2006-08-14 01:41:00,11.668,11.719,11.589,11.607,350000.0
2006-08-14 01:43:00,11.634,11.689,11.585,11.667,350000.0
2006-08-14 01:45:00,11.65,11.716,11.585,11.716,400000.0
2006-08-14 01:46:00,11.665,11.703,11.621,11.699,250000.0
2006-08-14 01:49:00,11.673,11.673,11.573,11.613,200000.0
2006-08-14 01:55:00,11.69,11.69,11.625,11.665,200000.0
2006-08-14 02:00:00,11.707,11.707,11.571,11.618,350000.0
2006-08-14 02:03:00,11.709,11.736,11.611,11.717,250000.0
2006-08-14 02:04:00,11.724,11.756,11.687,11.756,150000.0
2006-08-14 02:05:00,11.748,11.748,11.714,11.714,100000.0
2006-08-14 02:07:00,11.708,11.765,11.708,11.755,250000.0
2006-08-14 02:08:00,11.75,11.757,11.665,11.757,350000.0
2006-08-14 02:10:00,11.682,11.76,11.65,11.681,350000.0
2006-08-14 02:11:00,11.701,11.701,11.585,11.642,300000.0
2006-08-14 02:12:00,11.72,11.722,11.611,11.668,400000.0
2006-08-14 02:13:00,11.69,11.698,11.632,11.633,400000.0
2006-08-14 02:14:00,11.623,11.712,11.58,11.688,550000.0
2006-08-14 02:15:00,11.636,11.725,11.57,11.725,850000.0
2006-08-14 02:16:00,11.657,11.745,11.631,11.745,500000.0
2006-08-14 02:17:00,11.675,11.695,11.602,11.695,150000.0
2006-08-14 02:18:00,11.594,11.748,11.594,11.662,350000.0
2006-08-14 02:19:00,11.713,11.755,11.616,11.616,300000.0
2006-08-14 02:21:00,11.688,11.716,11.609,11.643,500000.0
2006-08-14 02:22:00,11.698,11.698,11.596,11.626,350000.0
2006-08-14 02:26:00,11.62,11.725,11.614,11.679,400000.0
2006-08-14 02:28:00,11.602,11.732,11.583,11.682,800000.0
2006-08-14 02:29:00,11.596,11.725,11.596,11.667,300000.0
2006-08-14 02:30:00,11.597,11.716,11.597,11.716,450000.0
2006-08-14 02:31:00,11.593,11.733,11.593,11.733,700000.0
2006-08-14 02:32:00,11.74,11.746,11.649,11.649,300000.0
2006-08-14 02:33:00,11.651,11.726,11.651,11.671,400000.0
2006-08-14 02:34:00,11.721,11.755,11.66,11.68,450000.0
2006-08-14 02:37:00,11.651,11.757,11.636,11.636,550000.0
2006-08-14 02:38:00,11.623,11.811,11.623,11.759,550000.0
2006-08-14 02:39:00,11.676,11.723,11.609,11.624,250000.0
2006-08-14 02:40:00,11.721,11.721,11.577,11.597,350000.0
2006-08-14 02:41:00,11.707,11.748,11.639,11.712,300000.0
2006-08-14 02:42:00,11.673,11.776,11.662,11.686,450000.0
2006-08-14 02:43:00,11.767,11.818,11.687,11.702,750000.0
2006-08-14 02:44:00,11.727,11.822,11.721,11.723,450000.0
2006-08-14 02:45:00,11.67,11.775,11.655,11.723,400000.0
2006-08-14 02:46:00,11.727,11.751,11.695,11.73,250000.0
2006-08-14 02:47:00,11.763,11.778,11.723,11.775,300000.0
2006-08-14 02:48:00,11.756,11.767,11.726,11.739,350000.0
2006-08-14 02:49:00,11.742,11.767,11.675,11.767,200000.0
2006-08-14 02:52:00,11.735,11.757,11.642,11.757,450000.0
2006-08-14 02:53:00,11.619,11.744,11.605,11.631,450000.0
2006-08-14 02:55:00,11.665,11.773,11.665,11.769,400000.0
2006-08-14 02:56:00,11.77,11.77,11.626,11.72,250000.0
2006-08-14 02:57:00,11.756,11.756,11.713,11.73,250000.0
2006-08-14 02:59:00,11.737,11.772,11.626,11.732,400000.0
2006-08-14 03:00:00,11.746,11.831,11.691,11.691,300000.0
2006-08-14 03:01:00,11.771,11.771,11.667,11.73,400000.0
2006-08-14 03:02:00,11.627,11.766,11.627,11.646,400000.0
2006-08-14 03:03:00,11.636,11.774,11.62,11.651,550000.0
2006-08-14 03:04:00,11.634,11.731,11.63,11.731,250000.0
2006-08-14 03:05:00,11.751,11.769,11.681,11.681,300000.0
2006-08-14 03:06:00,11.732,11.732,11.639,11.653,250000.0
2006-08-14 03:07:00,11.683,11.772,11.683,11.772,150000.0
2006-08-14 03:08:00,11.649,11.775,11.625,11.766,500000.0
2006-08-14 03:09:00,11.757,11.794,11.706,11.753,300000.0
2006-08-14 03:10:00,11.698,11.744,11.698,11.744,100000.0
2006-08-14 03:11:00,11.706,11.734,11.621,11.709,700000.0
2006-08-14 03:12:00,11.648,11.762,11.648,11.716,500000.0
2006-08-14 03:13:00,11.621,11.722,11.619,11.706,450000.0
2006-08-14 03:14:00,11.693,11.713,11.677,11.69,400000.0
2006-08-14 03:15:00,11.772,11.78,11.667,11.763,600000.0
2006-08-14 03:16:00,11.781,11.781,11.723,11.724,300000.0
2006-08-14 03:17:00,11.798,11.798,11.7,11.761,300000.0
2006-08-14 03:18:00,11.675,11.74,11.675,11.74,200000.0
2006-08-14 03:24:00,11.746,11.746,11.667,11.701,200000.0
2006-08-14 03:33:00,11.74,11.747,11.641,11.695,350000.0
2006-08-14 03:37:00,11.757,11.773,11.682,11.773,250000.0
2006-08-14 03:38:00,11.788,11.811,11.71,11.71,250000.0
2006-08-14 03:39:00,11.795,11.795,11.641,11.693,200000.0
2006-08-14 03:40:00,11.727,11.751,11.698,11.727,200000.0
2006-08-14 03:43:00,11.784,11.784,11.642,11.669,250000.0
2006-08-14 03:46:00,11.738,11.766,11.633,11.663,550000.0
2006-08-14 03:49:00,11.725,11.732,11.658,11.732,300000.0
2006-08-14 03:53:00,11.677,11.827,11.632,11.686,400000.0
2006-08-14 03:54:00,11.805,11.805,11.795,11.8,250000.0
2006-08-14 03:56:00,11.684,11.804,11.684,11.75,350000.0
2006-08-14 03:57:00,11.777,11.816,11.714,11.727,400000.0
2006-08-14 03:58:00,11.705,11.821,11.676,11.691,1000000.0
2006-08-14 03:59:00,11.777,11.777,11.756,11.756,100000.0
2006-08-14 04:02:00,11.794,11.794,11.656,11.706,500000.0
2006-08-14 04:03:00,11.736,11.768,11.665,11.709,450000.0
2006-08-14 04:05:00,11.683,11.784,11.683,11.782,300000.0
2006-08-14 04:06:00,11.811,11.827,11.809,11.827,200000.0
2006-08-14 04:10:00,11.787,11.787,11.686,11.725,200000.0
2006-08-14 04:12:00,11.695,11.819,11.673,11.819,450000.0
2006-08-14 04:22:00,11.787,11.787,11.687,11.725,200000.0
2006-08-14 04:24:00,11.773,11.773,11.672,11.713,200000.0
2006-08-14 04:26:00,11.673,11.715,11.673,11.715,100000.0
2006-08-14 04:28:00,11.702,11.772,11.702,11.755,150000.0
2006-08-14 04:29:00,11.756,11.782,11.712,11.712,200000.0
2006-08-14 04:31:00,11.807,11.807,11.728,11.762,200000.0
2006-08-14 04:34:00,11.805,11.805,11.7,11.737,200000.0
2006-08-14 04:35:00,11.722,11.818,11.678,11.678,350000.0
2006-08-14 04:36:00,11.677,11.754,11.659,11.754,300000.0
2006-08-14 04:41:00,11.778,11.809,11.691,11.784,500000.0
2006-08-14 04:51:00,11.782,11.782,11.676,11.766,150000.0
2006-08-14 04:52:00,11.776,11.786,11.67,11.757,300000.0
2006-08-14 04:54:00,11.777,11.777,11.693,11.725,200000.0
2006-08-14 04:57:00,11.769,11.802,11.769,11.802,100000.0
2006-08-14 04:58:00,11.784,11.811,11.725,11.745,400000.0
2006-08-14 04:59:00,11.772,11.772,11.704,11.704,100000.0
2006-08-14 05:00:00,11.727,11.811,11.696,11.782,250000.0
2006-08-14 05:05:00,11.797,11.797,11.712,11.745,200000.0
2006-08-14 05:12:00,11.706,11.851,11.706,11.744,550000.0
2006-08-14 05:13:00,11.713,11.831,11.713,11.828,400000.0
2006-08-14 05:16:00,11.77,11.77,11.661,11.703,300000.0
2006-08-14 05:17:00,11.778,11.778,11.697,11.733,200000.0
2006-08-14 05:19:00,11.785,11.828,11.688,11.828,350000.0
2006-08-14 05:20:00,11.733,11.765,11.733,11.735,150000.0
2006-08-14 05:22:00,11.803,11.803,11.704,11.743,200000.0
2006-08-14 05:24:00,11.812,11.815,11.723,11.79,400000.0
2006-08-14 05:25:00,11.833,11.833,11.688,11.776,500000.0
2006-08-14 05:26:00,11.824,11.857,11.738,11.823,550000.0
2006-08-14 05:31:00,11.811,11.811,11.706,11.745,250000.0
2006-08-14 05:32:00,11.808,11.846,11.791,11.846,250000.0
2006-08-14 05:34:00,11.851,11.851,11.71,11.777,500000.0
2006-08-14 05:35:00,11.786,11.807,11.771,11.78,200000.0
2006-08-14 05:36:00,11.807,11.807,11.727,11.727,100000.0
2006-08-14 05:37:00,11.802,11.802,11.714,11.764,150000.0
2006-08-14 05:38:00,11.787,11.806,11.7,11.723,400000.0
2006-08-14 05:39:00,11.773,11.773,11.737,11.737,100000.0
2006-08-14 05:40:00,11.831,11.831,11.755,11.755,200000.0
2006-08-14 05:46:00,11.734,11.79,11.655,11.79,400000.0
2006-08-14 05:47:00,11.787,11.83,11.718,11.821,400000.0
2006-08-14 05:48:00,11.731,11.817,11.698,11.772,450000.0
2006-08-14 05:49:00,11.842,11.842,11.722,11.814,350000.0
2006-08-14 05:51:00,11.797,11.822,11.755,11.804,450000.0
2006-08-14 05:53:00,11.71,11.76,11.71,11.75,300000.0
2006-08-14 05:54:00,11.739,11.774,11.737,11.757,300000.0
2006-08-14 05:55:00,11.743,11.816,11.714,11.744,350000.0
2006-08-14 05:56:00,11.811,11.812,11.726,11.797,350000.0
2006-08-14 05:58:00,11.742,11.775,11.742,11.755,200000.0
2006-08-14 05:59:00,11.702,11.78,11.696,11.696,300000.0
2006-08-14 06:00:00,11.765,11.817,11.678,11.817,350000.0
2006-08-14 06:01:00,11.783,11.783,11.703,11.703,350000.0
2006-08-14 06:02:00,11.802,11.82,11.711,11.793,250000.0
2006-08-14 06:04:00,11.771,11.828,11.678,11.738,400000.0
2006-08-14 06:06:00,11.721,11.816,11.693,11.741,600000.0
2006-08-14 06:07:00,11.716,11.799,11.707,11.718,350000.0
2006-08-14 06:08:00,11.782,11.812,11.663,11.777,650000.0
2006-08-14 06:09:00,11.777,11.777,11.663,11.693,550000.0
2006-08-14 06:10:00,11.766,11.789,11.703,11.742,450000.0
2006-08-14 06:11:00,11.78,11.803,11.704,11.706,300000.0
2006-08-14 06:13:00,11.752,11.813,11.674,11.708,600000.0
2006-08-14 06:14:00,11.757,11.816,11.711,11.711,350000.0
2006-08-14 06:15:00,11.774,11.808,11.676,11.715,600000.0
2006-08-14 06:16:00,11.703,11.816,11.703,11.816,500000.0
2006-08-14 06:17:00,11.814,11.814,11.739,11.765,400000.0
2006-08-14 06:18:00,11.682,11.811,11.682,11.811,250000.0
2006-08-14 06:19:00,11.725,11.772,11.69,11.69,500000.0
2006-08-14 06:20:00,11.733,11.733,11.714,11.714,100000.0
2006-08-14 06:22:00,11.772,11.802,11.703,11.703,450000.0
2006-08-14 06:25:00,11.798,11.804,11.723,11.723,150000.0
2006-08-14 06:26:00,11.789,11.789,11.684,11.684,400000.0
2006-08-14 06:29:00,11.788,11.788,11.656,11.674,200000.0
2006-08-14 06:30:00,11.697,11.787,11.697,11.787,150000.0
2006-08-14 06:31:00,11.766,11.766,11.679,11.703,500000.0
2006-08-14 06:36:00,11.777,11.796,11.648,11.708,550000.0
2006-08-14 06:37:00,11.796,11.796,11.629,11.793,550000.0
2006-08-14 06:38:00,11.709,11.821,11.681,11.794,500000.0
2006-08-14 06:41:00,11.816,11.816,11.656,11.76,600000.0
2006-08-14 06:42:00,11.774,11.808,11.695,11.708,650000.0
2006-08-14 06:43:00,11.803,11.827,11.67,11.692,350000.0
2006-08-14 06:45:00,11.727,11.831,11.701,11.706,400000.0
2006-08-14 06:46:00,11.838,11.858,11.729,11.729,350000.0
2006-08-14 06:47:00,11.84,11.886,11.742,11.844,550000.0
2006-08-14 06:48:00,11.783,11.783,11.736,11.736,100000.0
2006-08-14 06:49:00,11.733,11.823,11.733,11.823,150000.0
2006-08-14 06:55:00,11.769,11.802,11.682,11.802,550000.0
2006-08-14 06:56:00,11.809,11.809,11.699,11.773,400000.0
2006-08-14 07:03:00,11.751,11.841,11.741,11.741,250000.0
2006-08-14 07:04:00,11.736,11.792,11.662,11.724,550000.0
2006-08-14 07:05:00,11.781,11.791,11.706,11.79,350000.0
2006-08-14 07:06:00,11.783,11.816,11.689,11.689,350000.0
2006-08-14 07:11:00,11.821,11.821,11.821,11.821,50000.0
2006-08-14 07:12:00,11.785,11.816,11.706,11.813,250000.0
2006-08-14 07:13:00,11.731,11.764,11.673,11.673,200000.0
2006-08-14 07:14:00,11.721,11.771,11.721,11.763,350000.0
2006-08-14 07:16:00,11.728,11.777,11.682,11.717,450000.0
2006-08-14 07:17:00,11.716,11.819,11.683,11.77,650000.0
2006-08-14 07:21:00,11.747,11.81,11.699,11.737,400000.0
2006-08-14 07:22:00,11.739,11.815,11.739,11.761,350000.0
2006-08-14 07:24:00,11.769,11.769,11.703,11.768,350000.0
2006-08-14 07:27:00,11.715,11.787,11.692,11.764,350000.0
2006-08-14 07:29:00,11.704,11.785,11.637,11.662,500000.0
2006-08-14 07:30:00,11.752,11.792,11.657,11.792,500000.0
2006-08-14 07:34:00,11.804,11.804,11.706,11.779,350000.0
2006-08-14 07:35:00,11.749,11.791,11.672,11.791,250000.0
2006-08-14 07:36:00,11.735,11.805,11.727,11.767,500000.0
2006-08-14 07:37:00,11.68,11.87,11.68,11.776,450000.0
2006-08-14 07:38:00,11.77,11.77,11.69,11.754,400000.0
2006-08-14 07:39:00,11.776,11.782,11.693,11.782,350000.0
2006-08-14 07:40:00,11.74,11.778,11.671,11.767,450000.0
2006-08-14 07:42:00,11.793,11.829,11.702,11.702,300000.0
2006-08-14 07:43:00,11.695,11.836,11.679,11.775,450000.0
2006-08-14 07:47:00,11.764,11.774,11.688,11.774,150000.0
2006-08-14 07:48:00,11.767,11.801,11.691,11.801,250000.0
2006-08-14 07:49:00,11.696,11.791,11.696,11.75,150000.0
2006-08-14 07:50:00,11.721,11.79,11.691,11.79,400000.0
2006-08-14 07:51:00,11.705,11.816,11.705,11.815,600000.0
2006-08-14 07:52:00,11.822,11.822,11.688,11.694,300000.0
2006-08-14 07:54:00,11.758,11.799,11.693,11.713,700000.0
2006-08-14 07:56:00,11.761,11.808,11.632,11.666,550000.0
2006-08-14 07:57:00,11.757,11.775,11.679,11.709,350000.0
2006-08-14 07:58:00,11.742,11.76,11.691,11.76,300000.0
2006-08-14 07:59:00,11.731,11.795,11.702,11.795,400000.0
2006-08-14 08:00:00,11.679,11.781,11.668,11.714,400000.0
2006-08-14 08:01:00,11.774,11.774,11.626,11.652,750000.0
2006-08-14 08:03:00,11.679,11.772,11.679,11.74,450000.0
2006-08-14 08:04:00,11.687,11.804,11.673,11.673,300000.0
2006-08-14 08:05:00,11.708,11.828,11.682,11.725,550000.0
2006-08-14 08:06:00,11.663,11.74,11.641,11.679,400000.0
2006-08-14 08:07:00,11.741,11.746,11.608,11.746,500000.0
2006-08-14 08:08:00,11.704,11.789,11.646,11.657,650000.0
2006-08-14 08:09:00,11.665,11.734,11.607,11.674,500000.0
2006-08-14 08:10:00,11.751,11.751,11.643,11.643,250000.0
2006-08-14 08:11:00,11.729,11.761,11.625,11.733,450000.0
2006-08-14 08:12:00,11.756,11.756,11.641,11.641,100000.0
2006-08-14 08:13:00,11.734,11.794,11.673,11.673,400000.0
2006-08-14 08:14:00,11.654,11.763,11.627,11.689,400000.0
2006-08-14 08:15:00,11.588,11.706,11.588,11.706,250000.0
2006-08-14 08:16:00,11.637,11.735,11.637,11.699,250000.0
2006-08-14 08:17:00,11.661,11.746,11.617,11.698,650000.0
2006-08-14 08:18:00,11.673,11.718,11.604,11.677,550000.0
2006-08-14 08:19:00,11.614,11.69,11.614,11.639,250000.0
2006-08-14 08:20:00,11.711,11.711,11.576,11.649,550000.0
2006-08-14 08:21:00,11.584,11.726,11.559,11.617,550000.0
2006-08-14 08:22:00,11.573,11.719,11.573,11.625,350000.0
2006-08-14 08:23:00,11.633,11.75,11.633,11.75,300000.0
2006-08-14 08:24:00,11.756,11.756,11.638,11.638,250000.0
2006-08-14 08:25:00,11.607,11.725,11.607,11.725,350000.0
2006-08-14 08:26:00,11.747,11.747,11.627,11.731,500000.0
2006-08-14 08:28:00,11.73,11.749,11.639,11.712,450000.0
2006-08-14 08:29:00,11.624,11.711,11.591,11.711,400000.0
2006-08-14 08:30:00,11.718,11.72,11.635,11.692,400000.0
2006-08-14 08:31:00,11.642,11.727,11.642,11.681,400000.0
2006-08-14 08:32:00,11.763,11.763,11.712,11.713,400000.0
2006-08-14 08:33:00,11.729,11.751,11.619,11.72,400000.0
2006-08-14 08:35:00,11.744,11.744,11.626,11.712,250000.0
2006-08-14 08:37:00,11.706,11.762,11.661,11.714,250000.0
2006-08-14 08:38:00,11.737,11.805,11.684,11.703,650000.0
2006-08-14 08:39:00,11.73,11.786,11.675,11.675,250000.0
2006-08-14 08:42:00,11.803,11.803,11.669,11.747,450000.0
2006-08-14 08:44:00,11.712,11.76,11.699,11.759,350000.0
2006-08-14 08:45:00,11.772,11.794,11.719,11.719,350000.0
2006-08-14 08:46:00,11.79,11.79,11.613,11.744,500000.0
2006-08-14 08:47:00,11.796,11.823,11.694,11.743,550000.0
2006-08-14 08:48:00,11.683,11.759,11.683,11.739,450000.0
2006-08-14 08:49:00,11.826,11.826,11.717,11.773,400000.0
2006-08-14 08:50:00,11.68,11.822,11.68,11.763,300000.0
2006-08-14 08:51:00,11.775,11.82,11.713,11.759,350000.0
2006-08-14 08:52:00,11.705,11.796,11.695,11.782,450000.0
2006-08-14 08:53:00,11.801,11.834,11.753,11.805,400000.0
2006-08-14 08:54:00,11.808,11.808,11.698,11.702,350000.0
2006-08-14 08:55:00,11.71,11.845,11.709,11.835,550000.0
2006-08-14 08:56:00,11.744,11.798,11.711,11.772,550000.0
2006-08-14 08:57:00,11.797,11.818,11.699,11.8,550000.0
2006-08-14 08:58:00,11.839,11.839,11.708,11.739,350000.0
2006-08-14 08:59:00,11.841,11.849,11.702,11.783,500000.0
2006-08-14 09:00:00,11.776,11.827,11.658,11.691,550000.0
2006-08-14 09:01:00,11.727,11.848,11.711,11.786,250000.0
2006-08-14 09:02:00,11.699,11.808,11.699,11.739,550000.0
2006-08-14 09:03:00,11.737,11.808,11.7,11.7,300000.0
2006-08-14 09:04:00,11.794,11.827,11.695,11.825,400000.0
2006-08-14 09:08:00,11.71,11.813,11.692,11.768,550000.0
2006-08-14 09:09:00,11.696,11.806,11.682,11.699,450000.0
2006-08-14 09:10:00,11.801,11.809,11.689,11.807,350000.0
2006-08-14 09:11:00,11.793,11.793,11.694,11.721,550000.0
2006-08-14 09:12:00,11.784,11.806,11.64,11.687,550000.0
2006-08-14 09:13:00,11.734,11.802,11.688,11.802,450000.0
2006-08-14 09:14:00,11.768,11.801,11.711,11.711,500000.0
2006-08-14 09:15:00,11.707,11.79,11.676,11.759,350000.0
2006-08-14 09:16:00,11.723,11.814,11.676,11.707,350000.0
2006-08-14 09:17:00,11.809,11.815,11.693,11.788,550000.0
2006-08-14 09:18:00,11.769,11.802,11.69,11.772,400000.0
2006-08-14 09:19:00,11.806,11.824,11.706,11.79,450000.0
2006-08-14 09:20:00,11.725,11.821,11.692,11.692,450000.0
2006-08-14 09:21:00,11.746,11.788,11.685,11.788,550000.0
2006-08-14 09:22:00,11.711,11.791,11.694,11.791,500000.0
2006-08-14 09:23:00,11.682,11.794,11.647,11.762,450000.0
2006-08-14 09:24:00,11.672,11.773,11.672,11.725,400000.0
2006-08-14 09:25:00,11.784,11.819,11.71,11.735,350000.0
2006-08-14 09:26:00,11.662,11.744,11.619,11.619,300000.0
2006-08-14 09:27:00,11.688,11.779,11.659,11.659,250000.0
2006-08-14 09:28:00,11.684,11.744,11.657,11.737,350000.0
2006-08-14 09:29:00,11.679,11.81,11.649,11.768,550000.0
2006-08-14 09:30:00,11.671,11.741,11.598,11.741,400000.0
2006-08-14 09:31:00,11.732,11.732,11.642,11.709,400000.0
2006-08-14 09:32:00,11.755,11.761,11.641,11.761,450000.0
2006-08-14 09:33:00,11.733,11.784,11.622,11.784,450000.0
2006-08-14 09:34:00,11.735,11.741,11.62,11.735,300000.0
2006-08-14 09:35:00,11.642,11.778,11.642,11.778,350000.0
2006-08-14 09:36:00,11.706,11.785,11.629,11.647,500000.0
2006-08-14 09:37:00,11.753,11.823,11.662,11.775,400000.0
2006-08-14 09:38:00,11.703,11.758,11.631,11.758,450000.0
2006-08-14 09:39:00,11.796,11.844,11.694,11.804,500000.0
2006-08-14 09:40:00,11.671,11.773,11.605,11.643,550000.0
2006-08-14 09:41:00,11.753,11.809,11.685,11.685,350000.0
2006-08-14 09:42:00,11.763,11.778,11.685,11.707,400000.0
2006-08-14 09:43:00,11.801,11.807,11.681,11.781,350000.0
2006-08-14 09:44:00,11.692,11.792,11.662,11.716,350000.0
2006-08-14 09:45:00,11.787,11.787,11.616,11.777,500000.0
2006-08-14 09:46:00,11.717,11.797,11.663,11.733,350000.0
2006-08-14 09:47:00,11.682,11.783,11.682,11.762,300000.0
2006-08-14 09:48:00,11.807,11.807,11.673,11.716,450000.0
2006-08-14 09:49:00,11.723,11.779,11.63,11.68,350000.0
2006-08-14 09:50:00,11.684,11.802,11.651,11.671,500000.0
2006-08-14 09:51:00,11.765,11.765,11.674,11.699,350000.0
2006-08-14 09:52:00,11.787,11.787,11.652,11.746,400000.0
2006-08-14 09:53:00,11.652,11.752,11.652,11.654,400000.0
2006-08-14 09:54:00,11.779,11.796,11.654,11.754,350000.0
2006-08-14 09:55:00,11.74,11.789,11.667,11.695,400000.0
2006-08-14 09:56:00,11.681,11.796,11.662,11.778,400000.0
2006-08-14 09:57:00,11.683,11.76,11.614,11.739,500000.0
2006-08-14 09:58:00,11.664,11.753,11.626,11.722,400000.0
2006-08-14 09:59:00,11.692,11.79,11.628,11.79,450000.0
2006-08-14 10:00:00,11.767,11.767,11.615,11.731,550000.0
2006-08-14 10:01:00,11.715,11.751,11.616,11.717,500000.0
2006-08-14 10:02:00,11.65,11.776,11.65,11.743,350000.0
2006-08-14 10:03:00,11.722,11.747,11.629,11.661,400000.0
2006-08-14 10:04:00,11.736,11.76,11.667,11.696,400000.0
2006-08-14 10:05:00,11.636,11.762,11.635,11.762,400000.0
2006-08-14 10:06:00,11.7,11.765,11.63,11.765,450000.0
2006-08-14 10:07:00,11.726,11.731,11.627,11.666,400000.0
2006-08-14 10:08:00,11.787,11.791,11.665,11.791,450000.0
2006-08-14 10:09:00,11.797,11.816,11.659,11.779,450000.0
2006-08-14 10:10:00,11.776,11.825,11.684,11.797,550000.0
2006-08-14 10:11:00,11.781,11.781,11.653,11.653,500000.0
2006-08-14 10:12:00,11.774,11.774,11.655,11.729,350000.0
2006-08-14 10:13:00,11.717,11.843,11.671,11.694,500000.0
2006-08-14 10:14:00,11.736,11.803,11.711,11.766,550000.0
2006-08-14 10:15:00,11.788,11.788,11.657,11.731,350000.0
2006-08-14 10:16:00,11.653,11.8,11.653,11.755,400000.0
2006-08-14 10:17:00,11.716,11.747,11.636,11.662,400000.0
2006-08-14 10:18:00,11.634,11.781,11.634,11.781,450000.0
2006-08-14 10:19:00,11.677,11.788,11.64,11.73,400000.0
2006-08-14 10:20:00,11.694,11.764,11.671,11.673,550000.0
2006-08-14 10:21:00,11.743,11.789,11.724,11.774,400000.0
2006-08-14 10:22:00,11.665,11.794,11.665,11.708,400000.0
2006-08-14 10:23:00,11.762,11.783,11.623,11.723,450000.0
2006-08-14 10:24:00,11.806,11.809,11.66,11.809,900000.0
2006-08-14 10:25:00,11.7,11.838,11.679,11.774,700000.0
2006-08-14 10:26:00,11.801,11.801,11.686,11.686,350000.0
2006-08-14 10:27:00,11.775,11.806,11.698,11.806,450000.0
2006-08-14 10:28:00,11.778,11.778,11.647,11.703,350000.0
2006-08-14 10:29:00,11.781,11.781,11.6,11.742,900000.0
2006-08-14 10:30:00,11.687,11.763,11.64,11.681,400000.0
2006-08-14 10:31:00,11.633,11.731,11.633,11.689,350000.0
2006-08-14 10:32:00,11.701,11.751,11.616,11.733,700000.0
2006-08-14 10:33:00,11.74,11.774,11.643,11.743,400000.0
2006-08-14 10:34:00,11.775,11.775,11.641,11.738,500000.0
2006-08-14 10:35:00,11.681,11.819,11.681,11.732,400000.0
2006-08-14 10:36:00,11.693,11.776,11.667,11.673,500000.0
2006-08-14 10:37:00,11.773,11.777,11.64,11.687,400000.0
2006-08-14 10:38:00,11.63,11.765,11.63,11.744,400000.0
2006-08-14 10:39:00,11.739,11.765,11.613,11.614,650000.0
2006-08-14 10:40:00,11.709,11.745,11.624,11.745,550000.0
2006-08-14 10:41:00,11.73,11.749,11.628,11.643,350000.0
2006-08-14 10:42:00,11.737,11.795,11.66,11.747,750000.0
2006-08-14 10:43:00,11.708,11.768,11.623,11.659,400000.0
2006-08-14 10:44:00,11.748,11.793,11.677,11.75,900000.0
2006-08-14 10:45:00,11.739,11.784,11.638,11.724,350000.0
2006-08-14 10:46:00,11.736,11.774,11.653,11.774,400000.0
2006-08-14 10:47:00,11.739,11.774,11.63,11.63,350000.0
2006-08-14 10:48:00,11.685,11.783,11.655,11.783,450000.0
2006-08-14 10:49:00,11.773,11.773,11.632,11.632,600000.0
2006-08-14 10:50:00,11.717,11.797,11.641,11.653,800000.0
2006-08-14 10:51:00,11.74,11.782,11.65,11.718,550000.0
2006-08-14 10:52:00,11.697,11.787,11.615,11.738,950000.0
2006-08-14 10:53:00,11.72,11.807,11.662,11.689,500000.0
2006-08-14 10:54:00,11.719,11.723,11.617,11.617,400000.0
2006-08-14 10:55:00,11.723,11.771,11.63,11.718,800000.0
2006-08-14 10:56:00,11.677,11.76,11.595,11.754,400000.0
2006-08-14 10:57:00,11.71,11.745,11.581,11.707,450000.0
2006-08-14 10:58:00,11.64,11.731,11.586,11.682,350000.0
2006-08-14 10:59:00,11.734,11.751,11.608,11.608,450000.0
2006-08-14 11:00:00,11.652,11.724,11.588,11.652,350000.0
2006-08-14 11:01:00,11.625,11.762,11.625,11.716,500000.0
2006-08-14 11:02:00,11.749,11.749,11.612,11.682,400000.0
2006-08-14 11:03:00,11.675,11.759,11.616,11.665,550000.0
2006-08-14 11:04:00,11.757,11.76,11.662,11.753,400000.0
2006-08-14 11:05:00,11.599,11.727,11.589,11.615,550000.0
2006-08-14 11:06:00,11.713,11.739,11.617,11.617,350000.0
2006-08-14 11:07:00,11.679,11.707,11.583,11.707,450000.0
2006-08-14 11:08:00,11.652,11.751,11.627,11.751,350000.0
2006-08-14 11:09:00,11.74,11.74,11.629,11.707,500000.0
2006-08-14 11:10:00,11.593,11.719,11.593,11.647,400000.0
2006-08-14 11:11:00,11.709,11.729,11.599,11.701,350000.0
2006-08-14 11:12:00,11.727,11.785,11.648,11.717,550000.0
2006-08-14 11:13:00,11.7,11.735,11.584,11.732,500000.0
2006-08-14 11:14:00,11.637,11.731,11.612,11.731,400000.0
2006-08-14 11:15:00,11.616,11.715,11.603,11.661,400000.0
2006-08-14 11:16:00,11.66,11.73,11.66,11.73,500000.0
2006-08-14 11:17:00,11.734,11.742,11.621,11.742,350000.0
2006-08-14 11:18:00,11.656,11.711,11.646,11.68,350000.0
2006-08-14 11:19:00,11.627,11.717,11.556,11.717,550000.0
2006-08-14 11:20:00,11.716,11.741,11.633,11.662,400000.0
2006-08-14 11:21:00,11.742,11.742,11.612,11.714,450000.0
2006-08-14 11:22:00,11.766,11.787,11.624,11.625,400000.0
2006-08-14 11:23:00,11.599,11.774,11.599,11.655,500000.0
2006-08-14 11:24:00,11.704,11.771,11.633,11.727,550000.0
2006-08-14 11:25:00,11.646,11.759,11.645,11.65,550000.0
2006-08-14 11:26:00,11.742,11.753,11.654,11.753,400000.0
2006-08-14 11:27:00,11.664,11.784,11.664,11.778,500000.0
2006-08-14 11:28:00,11.647,11.726,11.618,11.719,350000.0
2006-08-14 11:29:00,11.681,11.762,11.659,11.686,500000.0
2006-08-14 11:30:00,11.762,11.773,11.648,11.648,500000.0
2006-08-14 11:31:00,11.737,11.771,11.668,11.733,350000.0
2006-08-14 11:32:00,11.726,11.758,11.662,11.662,450000.0
2006-08-14 11:33:00,11.64,11.762,11.64,11.711,350000.0
2006-08-14 11:34:00,11.724,11.752,11.597,11.7,450000.0
2006-08-14 11:35:00,11.714,11.755,11.625,11.686,450000.0
2006-08-14 11:36:00,11.658,11.749,11.606,11.668,550000.0
2006-08-14 11:37:00,11.652,11.748,11.599,11.707,400000.0
2006-08-14 11:38:00,11.717,11.75,11.657,11.734,400000.0
2006-08-14 11:39:00,11.676,11.764,11.638,11.665,350000.0
2006-08-14 11:40:00,11.665,11.777,11.624,11.709,400000.0
2006-08-14 11:41:00,11.638,11.72,11.638,11.663,350000.0
2006-08-14 11:42:00,11.613,11.715,11.613,11.713,350000.0
2006-08-14 11:43:00,11.753,11.758,11.656,11.758,350000.0
2006-08-14 11:44:00,11.764,11.773,11.629,11.736,450000.0
2006-08-14 11:45:00,11.653,11.745,11.635,11.734,550000.0
2006-08-14 11:46:00,11.72,11.773,11.639,11.662,400000.0
2006-08-14 11:47:00,11.695,11.764,11.607,11.711,500000.0
2006-08-14 11:48:00,11.685,11.719,11.618,11.704,400000.0
2006-08-14 11:49:00,11.719,11.748,11.613,11.671,350000.0
2006-08-14 11:50:00,11.675,11.741,11.618,11.741,350000.0
2006-08-14 11:51:00,11.609,11.741,11.609,11.722,450000.0
2006-08-14 11:52:00,11.672,11.769,11.638,11.764,450000.0
2006-08-14 11:53:00,11.616,11.747,11.616,11.648,400000.0
2006-08-14 11:54:00,11.752,11.752,11.628,11.698,550000.0
2006-08-14 11:55:00,11.679,11.751,11.635,11.751,350000.0
2006-08-14 11:56:00,11.676,11.747,11.667,11.671,350000.0
2006-08-14 11:57:00,11.739,11.739,11.628,11.708,450000.0
2006-08-14 11:58:00,11.626,11.742,11.613,11.742,350000.0
2006-08-14 11:59:00,11.695,11.729,11.643,11.686,450000.0
2006-08-14 12:00:00,11.716,11.716,11.617,11.617,350000.0
2006-08-14 12:01:00,11.738,11.795,11.647,11.677,500000.0
2006-08-14 12:02:00,11.745,11.764,11.634,11.634,400000.0
2006-08-14 12:03:00,11.639,11.736,11.639,11.702,550000.0
2006-08-14 12:04:00,11.671,11.746,11.631,11.631,350000.0
2006-08-14 12:05:00,11.712,11.743,11.606,11.645,350000.0
2006-08-14 12:06:00,11.721,11.737,11.669,11.737,350000.0
2006-08-14 12:07:00,11.732,11.732,11.546,11.65,450000.0
2006-08-14 12:08:00,11.733,11.745,11.617,11.745,450000.0
2006-08-14 12:09:00,11.621,11.704,11.62,11.656,350000.0
2006-08-14 12:10:00,11.711,11.739,11.638,11.69,400000.0
2006-08-14 12:11:00,11.653,11.735,11.615,11.63,500000.0
2006-08-14 12:12:00,11.593,11.725,11.593,11.629,350000.0
2006-08-14 12:13:00,11.701,11.745,11.634,11.706,400000.0
2006-08-14 12:14:00,11.729,11.767,11.634,11.645,550000.0
2006-08-14 12:15:00,11.671,11.746,11.644,11.669,400000.0
2006-08-14 12:16:00,11.658,11.721,11.604,11.658,400000.0
2006-08-14 12:17:00,11.711,11.743,11.701,11.741,400000.0
2006-08-14 12:18:00,11.71,11.71,11.609,11.619,450000.0
2006-08-14 12:19:00,11.665,11.763,11.619,11.634,450000.0
2006-08-14 12:20:00,11.653,11.743,11.579,11.646,500000.0
2006-08-14 12:21:00,11.7,11.76,11.645,11.717,500000.0
2006-08-14 12:22:00,11.729,11.732,11.632,11.705,400000.0
2006-08-14 12:23:00,11.733,11.737,11.61,11.621,400000.0
2006-08-14 12:24:00,11.747,11.747,11.639,11.703,600000.0
2006-08-14 12:25:00,11.728,11.728,11.614,11.709,450000.0
2006-08-14 12:26:00,11.706,11.706,11.587,11.647,450000.0
2006-08-14 12:27:00,11.706,11.74,11.614,11.711,550000.0
2006-08-14 12:28:00,11.704,11.722,11.6,11.652,500000.0
2006-08-14 12:29:00,11.72,11.75,11.605,11.613,500000.0
2006-08-14 12:30:00,11.625,11.748,11.625,11.748,450000.0
2006-08-14 12:31:00,11.715,11.724,11.659,11.709,350000.0
2006-08-14 12:32:00,11.604,11.763,11.604,11.754,500000.0
2006-08-14 12:33:00,11.59,11.743,11.59,11.713,450000.0
2006-08-14 12:34:00,11.595,11.702,11.595,11.596,450000.0
2006-08-14 12:35:00,11.746,11.746,11.623,11.623,350000.0
2006-08-14 12:36:00,11.742,11.742,11.617,11.712,350000.0
2006-08-14 12:37:00,11.733,11.733,11.635,11.641,500000.0
2006-08-14 12:38:00,11.695,11.716,11.572,11.659,450000.0
2006-08-14 12:39:00,11.692,11.741,11.598,11.695,450000.0
2006-08-14 12:40:00,11.674,11.701,11.614,11.633,450000.0
2006-08-14 12:41:00,11.688,11.73,11.609,11.73,450000.0
2006-08-14 12:42:00,11.603,11.734,11.594,11.678,550000.0
2006-08-14 12:43:00,11.65,11.702,11.579,11.609,500000.0
2006-08-14 12:44:00,11.659,11.696,11.54,11.576,450000.0
2006-08-14 12:45:00,11.639,11.738,11.599,11.648,400000.0
2006-08-14 12:46:00,11.609,11.723,11.598,11.598,500000.0
2006-08-14 12:47:00,11.642,11.74,11.583,11.663,350000.0
2006-08-14 12:48:00,11.631,11.737,11.622,11.717,550000.0
2006-08-14 12:49:00,11.645,11.757,11.626,11.648,450000.0
2006-08-14 12:50:00,11.686,11.756,11.644,11.646,400000.0
2006-08-14 12:51:00,11.621,11.739,11.609,11.739,500000.0
2006-08-14 12:52:00,11.675,11.771,11.651,11.735,500000.0
2006-08-14 12:53:00,11.617,11.701,11.611,11.701,500000.0
2006-08-14 12:54:00,11.729,11.729,11.606,11.659,450000.0
2006-08-14 12:55:00,11.671,11.738,11.616,11.738,450000.0
2006-08-14 12:56:00,11.714,11.754,11.632,11.632,450000.0
2006-08-14 12:57:00,11.67,11.725,11.589,11.589,400000.0
2006-08-14 12:58:00,11.649,11.748,11.618,11.624,400000.0
2006-08-14 12:59:00,11.673,11.712,11.624,11.712,450000.0
2006-08-14 13:00:00,11.707,11.74,11.619,11.66,500000.0
2006-08-14 13:01:00,11.593,11.754,11.593,11.695,400000.0
2006-08-14 13:02:00,11.613,11.703,11.593,11.644,400000.0
2006-08-14 13:03:00,11.655,11.725,11.592,11.592,450000.0
2006-08-14 13:04:00,11.657,11.729,11.601,11.61,450000.0
2006-08-14 13:05:00,11.582,11.69,11.582,11.688,400000.0
2006-08-14 13:06:00,11.737,11.737,11.601,11.701,450000.0
2006-08-14 13:07:00,11.728,11.728,11.594,11.664,500000.0
2006-08-14 13:08:00,11.642,11.743,11.618,11.629,400000.0
2006-08-14 13:09:00,11.727,11.727,11.605,11.616,450000.0
2006-08-14 13:10:00,11.671,11.684,11.566,11.605,500000.0
2006-08-14 13:11:00,11.622,11.703,11.622,11.691,400000.0
2006-08-14 13:12:00,11.715,11.715,11.612,11.612,550000.0
2006-08-14 13:13:00,11.716,11.716,11.569,11.683,450000.0
2006-08-14 13:14:00,11.601,11.723,11.601,11.716,350000.0
2006-08-14 13:15:00,11.649,11.712,11.591,11.68,400000.0
2006-08-14 13:16:00,11.689,11.689,11.574,11.679,350000.0
2006-08-14 13:17:00,11.72,11.744,11.633,11.719,450000.0
2006-08-14 13:18:00,11.572,11.722,11.572,11.712,400000.0
2006-08-14 13:19:00,11.653,11.728,11.61,11.636,400000.0
2006-08-14 13:20:00,11.601,11.683,11.554,11.639,500000.0
2006-08-14 13:21:00,11.571,11.692,11.571,11.577,350000.0
2006-08-14 13:22:00,11.607,11.708,11.587,11.623,400000.0
2006-08-14 13:23:00,11.645,11.731,11.592,11.609,350000.0
2006-08-14 13:24:00,11.69,11.719,11.597,11.638,450000.0
2006-08-14 13:25:00,11.713,11.746,11.647,11.746,350000.0
2006-08-14 13:26:00,11.641,11.736,11.58,11.643,550000.0
2006-08-14 13:27:00,11.638,11.733,11.638,11.704,500000.0
2006-08-14 13:28:00,11.701,11.736,11.614,11.65,400000.0
2006-08-14 13:29:00,11.732,11.759,11.594,11.721,350000.0
2006-08-14 13:30:00,11.741,11.741,11.574,11.612,450000.0
2006-08-14 13:31:00,11.599,11.727,11.599,11.717,450000.0
2006-08-14 13:32:00,11.65,11.73,11.599,11.599,500000.0
2006-08-14 13:33:00,11.645,11.711,11.605,11.646,350000.0
2006-08-14 13:34:00,11.588,11.761,11.588,11.644,350000.0
2006-08-14 13:35:00,11.69,11.741,11.627,11.627,400000.0
2006-08-14 13:36:00,11.663,11.736,11.602,11.696,450000.0
2006-08-14 13:37:00,11.628,11.71,11.611,11.691,350000.0
2006-08-14 13:38:00,11.673,11.751,11.642,11.751,400000.0
2006-08-14 13:39:00,11.703,11.741,11.627,11.704,500000.0
2006-08-14 13:40:00,11.691,11.728,11.607,11.728,350000.0
2006-08-14 13:41:00,11.639,11.748,11.639,11.742,400000.0
2006-08-14 13:42:00,11.714,11.721,11.633,11.708,350000.0
2006-08-14 13:43:00,11.723,11.746,11.598,11.709,500000.0
2006-08-14 13:44:00,11.621,11.731,11.592,11.656,350000.0
2006-08-14 13:45:00,11.629,11.738,11.608,11.723,400000.0
2006-08-14 13:46:00,11.666,11.742,11.62,11.678,450000.0
2006-08-14 13:47:00,11.714,11.799,11.615,11.691,550000.0
2006-08-14 13:48:00,11.704,11.724,11.601,11.676,400000.0
2006-08-14 13:49:00,11.608,11.737,11.608,11.729,350000.0
2006-08-14 13:50:00,11.645,11.686,11.613,11.686,450000.0
2006-08-14 13:51:00,11.749,11.749,11.63,11.63,350000.0
2006-08-14 13:52:00,11.747,11.747,11.627,11.707,350000.0
2006-08-14 13:53:00,11.619,11.735,11.578,11.653,450000.0
2006-08-14 13:54:00,11.682,11.744,11.632,11.734,400000.0
2006-08-14 13:55:00,11.693,11.736,11.657,11.692,350000.0
2006-08-14 13:56:00,11.73,11.753,11.605,11.605,400000.0
2006-08-14 13:57:00,11.661,11.716,11.611,11.611,400000.0
2006-08-14 13:58:00,11.598,11.718,11.598,11.718,350000.0
2006-08-14 13:59:00,11.643,11.72,11.61,11.631,550000.0
2006-08-14 14:00:00,11.683,11.684,11.573,11.621,350000.0
2006-08-14 14:01:00,11.644,11.694,11.588,11.694,400000.0
2006-08-14 14:02:00,11.712,11.738,11.624,11.679,350000.0
2006-08-14 14:03:00,11.697,11.705,11.629,11.705,350000.0
2006-08-14 14:05:00,11.666,11.705,11.605,11.64,250000.0
2006-08-14 14:07:00,11.69,11.721,11.602,11.684,400000.0
2006-08-14 14:09:00,11.574,11.661,11.556,11.596,550000.0
2006-08-14 14:10:00,11.574,11.702,11.574,11.647,350000.0
2006-08-14 14:15:00,11.577,11.71,11.559,11.608,500000.0
2006-08-14 14:16:00,11.608,11.734,11.584,11.677,450000.0
2006-08-14 14:17:00,11.685,11.724,11.633,11.662,450000.0
2006-08-14 14:18:00,11.609,11.729,11.598,11.729,400000.0
2006-08-14 14:19:00,11.698,11.723,11.591,11.7,500000.0
2006-08-14 14:20:00,11.597,11.713,11.597,11.628,350000.0
2006-08-14 14:21:00,11.621,11.727,11.568,11.643,450000.0
2006-08-14 14:22:00,11.704,11.745,11.616,11.616,450000.0
2006-08-14 14:23:00,11.629,11.694,11.616,11.655,400000.0
2006-08-14 14:24:00,11.719,11.737,11.644,11.732,400000.0
2006-08-14 14:25:00,11.669,11.736,11.643,11.678,350000.0
2006-08-14 14:26:00,11.707,11.781,11.65,11.714,350000.0
2006-08-14 14:27:00,11.707,11.77,11.624,11.77,400000.0
2006-08-14 14:28:00,11.76,11.776,11.69,11.717,400000.0
2006-08-14 14:29:00,11.698,11.751,11.622,11.706,350000.0
2006-08-14 14:30:00,11.683,11.752,11.618,11.618,550000.0
2006-08-14 14:31:00,11.654,11.782,11.654,11.769,400000.0
2006-08-14 14:32:00,11.783,11.814,11.73,11.751,500000.0
2006-08-14 14:33:00,11.8,11.8,11.655,11.717,300000.0
2006-08-14 14:34:00,11.785,11.868,11.702,11.702,450000.0
2006-08-14 14:35:00,11.782,11.796,11.723,11.73,350000.0
2006-08-14 14:36:00,11.779,11.779,11.643,11.753,400000.0
2006-08-14 14:37:00,11.674,11.766,11.629,11.766,550000.0
2006-08-14 14:38:00,11.716,11.791,11.716,11.772,400000.0
2006-08-14 14:39:00,11.787,11.843,11.678,11.707,500000.0
2006-08-14 14:40:00,11.706,11.729,11.633,11.685,400000.0
2006-08-14 14:41:00,11.667,11.785,11.667,11.752,550000.0
2006-08-14 14:42:00,11.651,11.779,11.641,11.741,400000.0
2006-08-14 14:43:00,11.755,11.801,11.642,11.801,500000.0
2006-08-14 14:44:00,11.699,11.773,11.674,11.767,450000.0
2006-08-14 14:45:00,11.763,11.797,11.724,11.793,400000.0
2006-08-14 14:46:00,11.787,11.806,11.727,11.727,350000.0
2006-08-14 14:47:00,11.76,11.808,11.678,11.78,350000.0
2006-08-14 14:48:00,11.746,11.798,11.703,11.769,400000.0
2006-08-14 14:49:00,11.826,11.888,11.707,11.707,500000.0
2006-08-14 14:50:00,11.708,11.734,11.641,11.641,400000.0
2006-08-14 14:51:00,11.772,11.791,11.678,11.738,350000.0
2006-08-14 14:52:00,11.795,11.795,11.717,11.717,450000.0
2006-08-14 14:53:00,11.685,11.77,11.661,11.72,400000.0
2006-08-14 14:54:00,11.617,11.746,11.611,11.637,550000.0
2006-08-14 14:55:00,11.707,11.745,11.616,11.616,450000.0
2006-08-14 14:56:00,11.732,11.794,11.657,11.769,550000.0
2006-08-14 14:57:00,11.799,11.816,11.718,11.794,450000.0
2006-08-14 14:58:00,11.699,11.784,11.698,11.767,400000.0
2006-08-14 14:59:00,11.738,11.81,11.644,11.81,550000.0
2006-08-14 15:00:00,11.686,11.825,11.686,11.731,450000.0
2006-08-14 15:01:00,11.79,11.826,11.717,11.798,450000.0
2006-08-14 15:02:00,11.726,11.838,11.699,11.765,450000.0
2006-08-14 15:03:00,11.772,11.84,11.693,11.799,500000.0
2006-08-14 15:04:00,11.695,11.796,11.64,11.686,550000.0
2006-08-14 15:05:00,11.673,11.76,11.662,11.694,550000.0
2006-08-14 15:06:00,11.771,11.81,11.764,11.764,400000.0
2006-08-14 15:07:00,11.734,11.859,11.728,11.782,350000.0
2006-08-14 15:08:00,11.677,11.832,11.677,11.768,500000.0
2006-08-14 15:09:00,11.833,11.892,11.748,11.748,450000.0
2006-08-14 15:10:00,11.747,11.854,11.709,11.753,400000.0
2006-08-14 15:11:00,11.769,11.935,11.751,11.771,500000.0
2006-08-14 15:12:00,11.834,11.878,11.78,11.832,450000.0
2006-08-14 15:13:00,11.846,11.891,11.793,11.889,400000.0
2006-08-14 15:14:00,11.798,11.871,11.748,11.864,300000.0
2006-08-14 15:15:00,11.748,11.869,11.741,11.807,400000.0
2006-08-14 15:16:00,11.814,11.838,11.76,11.838,350000.0
2006-08-14 15:17:00,11.819,11.872,11.757,11.821,450000.0
2006-08-14 15:18:00,11.874,11.874,11.765,11.809,400000.0
2006-08-14 15:19:00,11.822,11.871,11.801,11.844,450000.0
2006-08-14 15:20:00,11.764,11.838,11.725,11.838,400000.0
2006-08-14 15:21:00,11.827,11.885,11.751,11.878,400000.0
2006-08-14 15:22:00,11.808,11.837,11.756,11.806,450000.0
2006-08-14 15:23:00,11.775,11.865,11.775,11.839,400000.0
2006-08-14 15:24:00,11.825,11.838,11.728,11.838,350000.0
2006-08-14 15:25:00,11.865,11.865,11.762,11.811,350000.0
2006-08-14 15:26:00,11.73,11.847,11.73,11.761,550000.0
2006-08-14 15:27:00,11.759,11.868,11.74,11.754,350000.0
2006-08-14 15:28:00,11.736,11.864,11.736,11.805,350000.0
2006-08-14 15:29:00,11.808,11.921,11.782,11.891,400000.0
2006-08-14 15:30:00,11.83,11.862,11.737,11.792,450000.0
2006-08-14 15:31:00,11.775,11.866,11.742,11.755,500000.0
2006-08-14 15:32:00,11.779,11.865,11.75,11.855,450000.0
2006-08-14 15:33:00,11.812,11.828,11.739,11.828,400000.0
2006-08-14 15:34:00,11.749,11.852,11.705,11.705,400000.0
2006-08-14 15:35:00,11.772,11.845,11.75,11.791,400000.0
2006-08-14 15:36:00,11.827,11.935,11.792,11.884,550000.0
2006-08-14 15:37:00,11.843,11.843,11.718,11.801,400000.0
2006-08-14 15:38:00,11.774,11.885,11.774,11.784,450000.0
2006-08-14 15:39:00,11.75,11.819,11.717,11.717,350000.0
2006-08-14 15:40:00,11.731,11.865,11.731,11.751,450000.0
2006-08-14 15:41:00,11.725,11.867,11.725,11.836,400000.0
2006-08-14 15:42:00,11.826,11.826,11.704,11.731,350000.0
2006-08-14 15:43:00,11.768,11.834,11.717,11.717,450000.0
2006-08-14 15:44:00,11.841,11.879,11.776,11.857,350000.0
2006-08-14 15:45:00,11.857,11.871,11.748,11.839,450000.0
2006-08-14 15:46:00,11.743,11.896,11.743,11.793,400000.0
2006-08-14 15:47:00,11.879,11.945,11.78,11.801,550000.0
2006-08-14 15:48:00,11.804,11.866,11.77,11.788,350000.0
2006-08-14 15:49:00,11.86,11.901,11.822,11.901,350000.0
2006-08-14 15:50:00,11.814,11.904,11.753,11.904,550000.0
2006-08-14 15:51:00,11.862,11.862,11.732,11.756,350000.0
2006-08-14 15:52:00,11.749,11.857,11.726,11.726,350000.0
2006-08-14 15:53:00,11.847,11.915,11.761,11.815,500000.0
2006-08-14 15:54:00,11.833,11.838,11.781,11.838,450000.0
2006-08-14 15:55:00,11.719,11.824,11.719,11.824,500000.0
2006-08-14 15:56:00,11.7,11.833,11.7,11.774,450000.0
2006-08-14 15:57:00,11.772,11.821,11.759,11.782,450000.0
2006-08-14 15:58:00,11.757,11.83,11.69,11.83,500000.0
2006-08-14 15:59:00,11.825,11.825,11.693,11.732,450000.0
2006-08-14 16:00:00,11.809,11.83,11.699,11.78,500000.0
2006-08-14 16:01:00,11.81,11.82,11.706,11.706,400000.0
2006-08-14 16:02:00,11.672,11.794,11.649,11.75,550000.0
2006-08-14 16:03:00,11.837,11.875,11.738,11.763,450000.0
2006-08-14 16:04:00,11.69,11.804,11.67,11.772,550000.0
2006-08-14 16:05:00,11.695,11.853,11.695,11.733,300000.0
2006-08-14 16:06:00,11.72,11.832,11.691,11.753,350000.0
2006-08-14 16:07:00,11.715,11.865,11.715,11.749,500000.0
2006-08-14 16:08:00,11.724,11.831,11.722,11.728,550000.0
2006-08-14 16:09:00,11.682,11.794,11.649,11.794,350000.0
2006-08-14 16:10:00,11.797,11.837,11.734,11.802,500000.0
2006-08-14 16:11:00,11.646,11.788,11.646,11.653,500000.0
2006-08-14 16:12:00,11.723,11.783,11.684,11.729,350000.0
2006-08-14 16:13:00,11.721,11.812,11.688,11.812,450000.0
2006-08-14 16:14:00,11.815,11.815,11.668,11.741,500000.0
2006-08-14 16:15:00,11.829,11.848,11.67,11.67,350000.0
2006-08-14 16:16:00,11.763,11.83,11.71,11.796,550000.0
2006-08-14 16:17:00,11.798,11.822,11.706,11.706,350000.0
2006-08-14 16:18:00,11.83,11.833,11.698,11.813,400000.0
2006-08-14 16:19:00,11.815,11.862,11.718,11.718,400000.0
2006-08-14 16:20:00,11.848,11.876,11.753,11.753,550000.0
2006-08-14 16:21:00,11.777,11.903,11.731,11.866,500000.0
2006-08-14 16:22:00,11.854,11.854,11.758,11.809,450000.0
2006-08-14 16:23:00,11.795,11.942,11.795,11.806,400000.0
2006-08-14 16:24:00,11.88,11.96,11.804,11.943,550000.0
2006-08-14 16:25:00,11.927,11.97,11.852,11.97,350000.0
2006-08-14 16:26:00,11.938,12.001,11.85,11.85,550000.0
2006-08-14 16:27:00,11.968,12.041,11.878,11.917,400000.0
2006-08-14 16:28:00,11.942,12.007,11.913,11.988,400000.0
2006-08-14 16:29:00,11.986,11.986,11.888,11.888,100000.0
2006-08-14 16:30:00,11.857,11.956,11.832,11.916,550000.0
2006-08-14 16:31:00,11.867,11.958,11.829,11.886,400000.0
2006-08-14 16:32:00,11.937,11.949,11.937,11.949,100000.0
2006-08-14 16:33:00,11.883,11.99,11.883,11.925,350000.0
2006-08-14 16:34:00,11.96,12.002,11.888,11.975,350000.0
2006-08-14 16:35:00,11.86,11.948,11.797,11.855,500000.0
2006-08-14 16:36:00,11.97,11.97,11.873,11.879,500000.0
2006-08-14 16:37:00,11.947,11.972,11.861,11.874,500000.0
2006-08-14 16:38:00,11.8,11.93,11.8,11.813,450000.0
2006-08-14 16:39:00,11.858,11.933,11.841,11.927,500000.0
2006-08-14 16:40:00,11.927,11.927,11.85,11.851,300000.0
2006-08-14 16:41:00,11.827,11.962,11.827,11.895,350000.0
2006-08-14 16:42:00,11.934,12.044,11.906,11.972,500000.0
2006-08-14 16:43:00,11.849,11.976,11.849,11.918,350000.0
2006-08-14 16:44:00,11.971,11.971,11.831,11.831,400000.0
2006-08-14 16:45:00,11.846,11.913,11.832,11.849,400000.0
2006-08-14 16:46:00,11.823,11.92,11.823,11.92,350000.0
2006-08-14 16:47:00,11.877,11.999,11.874,11.879,600000.0
2006-08-14 16:48:00,11.937,11.967,11.829,11.904,500000.0
2006-08-14 16:49:00,11.943,11.984,11.847,11.847,450000.0
2006-08-14 16:50:00,11.813,11.916,11.813,11.894,450000.0
2006-08-14 16:51:00,11.972,11.972,11.828,11.828,400000.0
2006-08-14 16:52:00,11.874,11.938,11.841,11.938,450000.0
2006-08-14 16:53:00,11.844,11.92,11.806,11.847,350000.0
2006-08-14 16:54:00,11.866,11.995,11.864,11.883,450000.0
2006-08-14 16:55:00,11.954,11.966,11.848,11.894,550000.0
2006-08-14 16:56:00,11.874,12.0,11.848,11.868,400000.0
2006-08-14 16:58:00,11.857,11.938,11.848,11.907,500000.0
2006-08-14 16:59:00,11.887,11.989,11.88,11.898,400000.0
2006-08-14 17:00:00,11.959,11.981,11.853,11.853,350000.0
2006-08-14 17:01:00,11.898,11.996,11.874,11.889,500000.0
2006-08-14 17:02:00,11.895,11.978,11.895,11.933,400000.0
2006-08-14 17:03:00,11.869,11.95,11.822,11.908,500000.0
2006-08-14 17:04:00,11.882,11.987,11.849,11.905,350000.0
2006-08-14 17:05:00,11.962,11.965,11.823,11.913,400000.0
2006-08-14 17:06:00,11.955,11.955,11.792,11.909,350000.0
2006-08-14 17:07:00,11.921,11.944,11.825,11.877,500000.0
2006-08-14 17:08:00,11.819,11.963,11.819,11.882,500000.0
2006-08-14 17:09:00,11.909,11.921,11.792,11.846,300000.0
2006-08-14 17:10:00,11.922,11.968,11.856,11.932,350000.0
2006-08-14 17:11:00,11.965,11.965,11.82,11.842,400000.0
2006-08-14 17:12:00,11.923,11.962,11.854,11.866,400000.0
2006-08-14 17:13:00,11.86,11.962,11.817,11.962,450000.0
2006-08-14 17:14:00,11.905,11.975,11.852,11.937,550000.0
2006-08-14 17:15:00,11.833,11.937,11.799,11.874,350000.0
2006-08-14 17:16:00,11.959,11.967,11.863,11.925,450000.0
2006-08-14 17:17:00,11.96,11.96,11.805,11.876,400000.0
2006-08-14 17:18:00,11.918,11.959,11.859,11.959,350000.0
2006-08-14 17:19:00,11.868,12.009,11.86,11.954,450000.0
2006-08-14 17:20:00,11.904,11.954,11.826,11.838,350000.0
2006-08-14 17:21:00,11.914,11.914,11.825,11.833,300000.0
2006-08-14 17:22:00,11.777,11.911,11.777,11.868,250000.0
2006-08-14 17:23:00,11.811,11.899,11.801,11.878,550000.0
2006-08-14 17:24:00,11.884,11.901,11.779,11.794,350000.0
2006-08-14 17:25:00,11.87,11.913,11.787,11.913,400000.0
2006-08-14 17:26:00,11.802,11.924,11.802,11.875,450000.0
2006-08-14 17:27:00,11.882,11.901,11.796,11.887,400000.0
2006-08-14 17:28:00,11.829,11.884,11.762,11.773,550000.0
2006-08-14 17:29:00,11.794,11.946,11.794,11.937,500000.0
2006-08-14 17:30:00,11.797,11.943,11.797,11.925,450000.0
2006-08-14 17:31:00,11.887,11.958,11.831,11.898,600000.0
2006-08-14 17:32:00,11.814,11.928,11.81,11.882,400000.0
2006-08-14 17:33:00,11.862,11.903,11.775,11.903,400000.0
2006-08-14 17:34:00,11.908,11.962,11.819,11.941,450000.0
2006-08-14 17:35:00,11.866,11.915,11.804,11.857,500000.0
2006-08-14 17:36:00,11.869,11.917,11.784,11.887,450000.0
2006-08-14 17:37:00,11.891,11.899,11.79,11.863,550000.0
2006-08-14 17:38:00,11.823,11.88,11.781,11.816,400000.0
2006-08-14 17:39:00,11.866,11.879,11.781,11.798,350000.0
2006-08-14 17:40:00,11.787,11.871,11.78,11.869,500000.0
2006-08-14 17:41:00,11.806,11.86,11.76,11.811,450000.0
2006-08-14 17:42:00,11.767,11.891,11.767,11.872,500000.0
2006-08-14 17:43:00,11.921,11.953,11.805,11.838,400000.0
2006-08-14 17:44:00,11.946,11.957,11.868,11.921,450000.0
2006-08-14 17:45:00,11.873,11.999,11.873,11.886,550000.0
2006-08-14 17:46:00,11.935,11.964,11.901,11.912,250000.0
2006-08-14 17:47:00,11.933,11.965,11.853,11.909,400000.0
2006-08-14 18:05:00,11.914,12.018,11.876,11.989,550000.0
2006-08-14 18:06:00,11.894,11.935,11.81,11.81,450000.0
2006-08-14 18:09:00,11.936,11.936,11.852,11.885,200000.0
2006-08-14 18:20:00,11.858,11.942,11.803,11.925,400000.0
2006-08-14 18:21:00,11.899,11.992,11.875,11.942,550000.0
2006-08-14 18:47:00,11.856,12.002,11.856,11.938,400000.0
2006-08-14 18:54:00,11.937,11.993,11.928,11.967,250000.0
2006-08-14 18:55:00,11.899,12.045,11.899,12.045,350000.0
2006-08-14 18:56:00,12.062,12.075,12.01,12.057,350000.0
2006-08-14 18:57:00,12.116,12.116,11.974,12.094,450000.0
2006-08-14 18:58:00,12.109,12.119,12.038,12.078,350000.0
2006-08-14 18:59:00,12.023,12.085,12.023,12.05,450000.0
2006-08-14 19:00:00,12.034,12.13,11.991,12.126,350000.0
2006-08-14 19:01:00,12.039,12.091,12.0,12.072,500000.0
2006-08-14 19:02:00,12.054,12.109,12.009,12.009,400000.0
2006-08-14 19:03:00,12.094,12.094,11.995,12.0,350000.0
2006-08-14 19:04:00,12.085,12.133,12.042,12.133,350000.0
2006-08-14 19:05:00,12.099,12.099,12.009,12.086,350000.0
2006-08-14 19:06:00,12.133,12.146,12.049,12.146,400000.0
2006-08-14 19:08:00,12.047,12.148,12.029,12.03,450000.0
2006-08-14 19:09:00,12.009,12.152,11.993,12.135,750000.0
2006-08-14 19:10:00,12.141,12.161,12.018,12.131,350000.0
2006-08-14 19:11:00,12.052,12.123,12.007,12.083,250000.0
2006-08-14 19:12:00,12.052,12.158,12.032,12.032,450000.0
2006-08-14 19:13:00,12.096,12.169,12.036,12.133,600000.0
2006-08-14 19:14:00,12.048,12.149,11.998,12.019,700000.0
2006-08-14 19:15:00,12.026,12.154,12.026,12.148,650000.0
2006-08-14 19:16:00,12.108,12.108,12.015,12.045,350000.0
2006-08-14 19:17:00,11.982,12.107,11.982,11.999,250000.0
2006-08-14 19:18:00,12.066,12.081,11.963,12.051,500000.0
2006-08-14 19:19:00,12.0,12.114,11.985,12.114,850000.0
2006-08-14 19:20:00,12.07,12.143,11.993,12.029,500000.0
2006-08-14 19:21:00,12.085,12.085,11.944,11.945,650000.0
2006-08-14 19:22:00,12.075,12.086,11.962,11.962,550000.0
2006-08-14 19:23:00,11.985,12.084,11.952,11.958,550000.0
2006-08-14 19:24:00,12.106,12.106,12.014,12.029,400000.0
2006-08-14 19:25:00,12.068,12.068,11.897,12.024,550000.0
2006-08-14 19:26:00,11.984,12.061,11.984,12.02,150000.0
2006-08-14 19:27:00,12.049,12.065,11.984,12.017,350000.0
2006-08-14 19:28:00,12.054,12.083,12.007,12.007,250000.0
2006-08-14 19:29:00,11.945,12.084,11.945,12.084,300000.0
2006-08-14 19:30:00,12.088,12.088,11.94,12.042,700000.0
2006-08-14 19:31:00,11.946,12.031,11.946,11.992,350000.0
2006-08-14 19:32:00,12.041,12.076,11.975,11.994,500000.0
2006-08-14 19:33:00,12.009,12.053,11.911,12.033,450000.0
2006-08-14 19:34:00,11.955,11.979,11.955,11.979,100000.0
2006-08-14 19:36:00,12.036,12.036,11.952,11.984,200000.0
2006-08-14 19:38:00,11.998,12.074,11.953,11.989,600000.0
2006-08-14 19:39:00,12.053,12.073,11.973,12.073,350000.0
2006-08-14 19:40:00,12.099,12.099,11.988,12.068,600000.0
2006-08-14 19:44:00,12.067,12.067,11.984,12.015,200000.0
2006-08-14 19:48:00,12.056,12.056,11.956,11.994,200000.0
2006-08-14 19:50:00,12.066,12.066,11.987,12.022,200000.0
2006-08-14 20:04:00,12.087,12.087,12.003,12.035,200000.0
2006-08-14 20:14:00,12.062,12.062,11.924,11.95,200000.0
2006-08-14 20:17:00,11.99,12.039,11.9,12.039,500000.0
2006-08-14 20:18:00,12.064,12.074,11.985,12.074,250000.0
2006-08-14 20:22:00,12.018,12.055,11.941,11.982,350000.0
2006-08-14 20:24:00,12.028,12.028,11.918,11.956,200000.0
2006-08-14 20:26:00,12.005,12.005,11.905,11.945,200000.0
2006-08-14 20:28:00,12.004,12.017,11.946,11.998,700000.0
2006-08-14 20:30:00,12.008,12.041,11.928,12.02,500000.0
2006-08-14 20:32:00,12.044,12.044,11.933,11.97,300000.0
2006-08-14 20:39:00,12.033,12.033,11.934,12.031,300000.0
2006-08-14 20:40:00,12.018,12.018,11.89,11.89,300000.0
2006-08-14 20:42:00,12.015,12.015,11.931,11.964,200000.0
2006-08-14 20:52:00,12.006,12.006,11.906,11.945,200000.0
2006-08-14 21:04:00,12.007,12.036,11.93,11.999,400000.0
2006-08-14 21:05:00,11.993,12.01,11.993,12.01,100000.0
2006-08-14 21:08:00,11.996,11.996,11.896,11.935,200000.0
2006-08-14 21:10:00,11.92,11.952,11.92,11.926,200000.0
2006-08-14 21:14:00,11.995,11.995,11.89,11.927,200000.0
2006-08-14 21:17:00,11.976,11.976,11.876,11.914,200000.0
2006-08-14 21:22:00,11.988,11.988,11.904,11.935,200000.0
2006-08-14 21:24:00,11.983,12.015,11.942,12.015,200000.0
2006-08-14 21:31:00,12.013,12.079,11.926,12.058,600000.0
2006-08-14 21:42:00,11.995,11.995,11.891,11.989,150000.0
2006-08-14 21:44:00,11.994,11.997,11.899,11.899,150000.0
2006-08-14 21:49:00,11.945,11.987,11.887,11.93,500000.0
2006-08-14 21:50:00,11.936,12.007,11.905,11.905,300000.0
2006-08-14 21:51:00,11.994,11.994,11.873,11.96,400000.0
2006-08-14 21:52:00,11.89,11.993,11.879,11.91,400000.0
2006-08-14 21:59:00,11.915,12.011,11.866,11.916,400000.0
2006-08-14 22:00:00,11.879,11.993,11.879,11.993,250000.0
2006-08-14 22:06:00,11.983,11.983,11.883,11.923,200000.0
2006-08-14 22:11:00,11.972,11.972,11.873,11.912,200000.0
2006-08-14 22:14:00,11.988,11.988,11.904,11.935,200000.0
2006-08-14 22:25:00,11.993,11.993,11.91,11.943,200000.0
2006-08-14 22:32:00,11.931,12.061,11.931,12.0,400000.0
2006-08-14 22:33:00,11.969,11.98,11.912,11.942,350000.0
2006-08-14 22:34:00,11.991,12.015,11.947,11.999,350000.0
2006-08-14 22:38:00,12.035,12.058,11.959,12.058,600000.0
2006-08-14 22:39:00,12.021,12.038,11.95,11.95,250000.0
2006-08-14 22:45:00,12.024,12.024,11.94,11.973,200000.0
2006-08-14 22:49:00,12.015,12.015,11.923,11.959,200000.0
2006-08-14 22:59:00,12.003,12.003,11.899,11.936,200000.0
2006-08-14 23:00:00,11.946,12.008,11.946,12.008,100000.0
2006-08-14 23:16:00,12.001,12.003,12.001,12.003,100000.0
2006-08-14 23:20:00,12.053,12.053,11.883,11.999,550000.0
2006-08-14 23:21:00,11.941,12.054,11.941,11.949,400000.0
2006-08-14 23:22:00,12.004,12.022,11.949,11.95,450000.0
2006-08-14 23:31:00,12.028,12.028,11.947,11.983,200000.0
2006-08-14 23:33:00,12.065,12.065,11.998,12.011,300000.0
2006-08-14 23:46:00,12.024,12.083,11.967,12.043,500000.0
2006-08-14 23:50:00,12.019,12.019,11.916,11.959,350000.0
2006-08-14 23:51:00,11.98,12.029,11.955,11.958,250000.0
2006-08-14 23:53:00,12.033,12.033,11.917,11.943,250000.0
2006-08-15 00:00:00,11.947,12.009,11.93,11.93,300000.0
2006-08-15 00:05:00,11.985,11.985,11.882,11.923,250000.0
2006-08-15 00:06:00,11.954,11.954,11.92,11.92,100000.0
2006-08-15 00:15:00,11.986,12.032,11.93,11.956,350000.0
2006-08-15 00:43:00,11.985,12.069,11.935,11.982,400000.0
2006-08-15 00:44:00,12.02,12.02,11.942,11.942,100000.0
2006-08-15 01:12:00,12.014,12.014,11.914,11.953,200000.0
2006-08-15 01:17:00,12.028,12.028,11.943,11.976,200000.0
2006-08-15 01:21:00,12.007,12.052,11.952,11.952,300000.0
2006-08-15 01:27:00,11.948,12.047,11.933,11.956,650000.0
2006-08-15 01:35:00,12.021,12.021,11.942,12.013,550000.0
2006-08-15 01:37:00,12.01,12.026,11.908,11.946,350000.0
2006-08-15 01:38:00,12.013,12.049,11.962,11.968,250000.0
2006-08-15 01:40:00,12.058,12.058,11.952,12.019,250000.0
2006-08-15 01:41:00,12.013,12.059,11.911,11.933,350000.0
2006-08-15 01:42:00,11.924,12.049,11.924,11.937,400000.0
2006-08-15 01:43:00,11.997,12.003,11.93,12.003,150000.0
2006-08-15 01:49:00,12.014,12.014,11.93,11.964,200000.0
2006-08-15 01:51:00,12.001,12.015,11.896,11.939,250000.0
2006-08-15 01:52:00,11.909,12.037,11.904,12.037,200000.0
2006-08-15 01:53:00,11.944,12.022,11.928,12.007,350000.0
2006-08-15 01:55:00,12.026,12.026,11.942,11.975,200000.0
2006-08-15 01:58:00,12.02,12.02,11.911,12.018,500000.0
2006-08-15 01:59:00,11.979,12.054,11.948,11.949,350000.0
2006-08-15 02:00:00,12.0,12.0,11.896,11.934,200000.0
2006-08-15 02:03:00,11.954,12.044,11.914,11.968,450000.0
2006-08-15 02:04:00,11.967,12.011,11.88,11.934,500000.0
2006-08-15 02:07:00,11.903,12.004,11.903,11.941,250000.0
2006-08-15 02:08:00,11.982,11.982,11.871,11.973,500000.0
2006-08-15 02:09:00,11.903,11.981,11.874,11.976,400000.0
2006-08-15 02:10:00,11.903,11.956,11.898,11.931,450000.0
2006-08-15 02:11:00,11.976,11.976,11.877,11.889,400000.0
2006-08-15 02:12:00,11.984,12.013,11.881,12.013,250000.0
2006-08-15 02:13:00,11.981,11.981,11.868,11.868,100000.0
2006-08-15 02:14:00,11.891,11.96,11.842,11.96,550000.0
2006-08-15 02:15:00,11.927,12.063,11.913,11.995,700000.0
2006-08-15 02:16:00,11.976,12.039,11.885,11.913,500000.0
2006-08-15 02:17:00,11.971,12.013,11.908,12.013,300000.0
2006-08-15 02:18:00,12.026,12.026,11.897,11.988,300000.0
2006-08-15 02:20:00,11.905,12.013,11.905,11.981,250000.0
2006-08-15 02:21:00,11.983,12.015,11.925,11.972,300000.0
2006-08-15 02:22:00,11.948,12.009,11.888,11.981,250000.0
2006-08-15 02:23:00,11.937,12.014,11.937,11.967,400000.0
2006-08-15 02:25:00,11.97,12.023,11.97,12.023,100000.0
2006-08-15 02:26:00,11.921,12.029,11.917,11.976,400000.0
2006-08-15 02:27:00,11.907,12.023,11.907,11.95,400000.0
2006-08-15 02:28:00,11.875,11.996,11.854,11.996,350000.0
2006-08-15 02:29:00,11.994,11.994,11.881,11.896,400000.0
2006-08-15 02:31:00,11.987,12.017,11.897,12.008,400000.0
2006-08-15 02:32:00,11.979,11.979,11.95,11.969,150000.0
2006-08-15 02:34:00,11.973,11.975,11.861,11.888,300000.0
2006-08-15 02:35:00,11.843,11.949,11.843,11.892,450000.0
2006-08-15 02:36:00,11.972,12.021,11.906,12.021,550000.0
2006-08-15 02:38:00,12.011,12.011,11.893,12.006,350000.0
2006-08-15 02:46:00,11.944,11.993,11.906,11.976,650000.0
2006-08-15 02:47:00,11.964,11.964,11.893,11.91,150000.0
2006-08-15 02:48:00,11.94,12.027,11.9,11.9,650000.0
2006-08-15 02:51:00,11.918,12.021,11.87,11.927,400000.0
2006-08-15 02:52:00,11.989,12.021,11.917,11.989,300000.0
2006-08-15 02:53:00,12.008,12.008,11.953,11.983,250000.0
2006-08-15 02:54:00,11.934,11.981,11.934,11.956,200000.0
2006-08-15 02:55:00,11.886,11.964,11.886,11.929,350000.0
2006-08-15 02:56:00,11.904,11.985,11.904,11.968,450000.0
2006-08-15 02:57:00,11.906,11.992,11.884,11.91,350000.0
2006-08-15 02:58:00,11.948,12.003,11.948,11.977,200000.0
2006-08-15 02:59:00,11.982,12.034,11.907,11.977,400000.0
2006-08-15 03:00:00,12.012,12.029,11.919,12.018,450000.0
2006-08-15 03:01:00,11.946,11.946,11.883,11.883,150000.0
2006-08-15 03:02:00,11.912,11.992,11.906,11.992,150000.0
2006-08-15 03:03:00,11.854,12.003,11.854,11.878,400000.0
2006-08-15 03:04:00,12.023,12.023,11.898,12.01,300000.0
2006-08-15 03:05:00,11.956,11.992,11.875,11.96,450000.0
2006-08-15 03:09:00,11.979,11.979,11.899,11.933,200000.0
2006-08-15 03:13:00,11.916,12.004,11.916,11.981,200000.0
2006-08-15 03:14:00,12.003,12.004,11.868,11.891,350000.0
2006-08-15 03:15:00,11.974,11.999,11.879,11.999,700000.0
2006-08-15 03:16:00,11.985,12.006,11.92,12.006,400000.0
2006-08-15 03:17:00,11.97,11.97,11.878,11.898,250000.0
2006-08-15 03:18:00,11.949,11.999,11.852,11.852,500000.0
2006-08-15 03:19:00,11.933,12.025,11.889,11.889,700000.0
2006-08-15 03:20:00,11.996,12.048,11.901,11.901,700000.0
2006-08-15 03:21:00,11.914,12.022,11.914,12.0,350000.0
2006-08-15 03:22:00,11.986,12.041,11.894,11.957,550000.0
2006-08-15 03:23:00,12.016,12.073,12.014,12.049,350000.0
2006-08-15 03:24:00,12.039,12.055,11.987,12.055,200000.0
2006-08-15 03:25:00,11.951,12.012,11.859,12.012,300000.0
2006-08-15 03:26:00,11.986,12.002,11.891,12.002,250000.0
2006-08-15 03:27:00,11.927,12.031,11.906,11.918,650000.0
2006-08-15 03:29:00,11.919,12.003,11.919,11.974,250000.0
2006-08-15 03:31:00,11.891,11.974,11.863,11.912,700000.0
2006-08-15 03:35:00,12.003,12.003,11.868,11.988,450000.0
2006-08-15 03:36:00,11.914,12.008,11.911,11.975,350000.0
2006-08-15 03:37:00,11.963,11.988,11.94,11.988,300000.0
2006-08-15 03:38:00,11.929,11.929,11.929,11.929,50000.0
2006-08-15 03:41:00,11.935,11.954,11.935,11.954,100000.0
2006-08-15 03:42:00,11.878,11.964,11.878,11.942,250000.0
2006-08-15 03:47:00,12.009,12.009,11.866,11.933,250000.0
2006-08-15 03:48:00,11.936,11.976,11.868,11.868,350000.0
2006-08-15 03:49:00,11.924,11.977,11.841,11.926,550000.0
2006-08-15 03:50:00,11.867,11.982,11.851,11.914,450000.0
2006-08-15 03:51:00,11.948,11.948,11.838,11.919,450000.0
2006-08-15 03:52:00,11.936,12.007,11.878,12.007,350000.0
2006-08-15 03:53:00,11.925,11.999,11.884,11.884,350000.0
2006-08-15 03:56:00,11.918,12.032,11.91,12.003,550000.0
2006-08-15 03:57:00,11.941,12.041,11.894,11.91,500000.0
2006-08-15 03:59:00,11.885,11.997,11.885,11.948,400000.0
2006-08-15 04:00:00,11.854,11.978,11.854,11.948,250000.0
2006-08-15 04:03:00,11.864,11.947,11.846,11.944,350000.0
2006-08-15 04:04:00,11.892,11.968,11.873,11.946,550000.0
2006-08-15 04:05:00,11.853,11.967,11.838,11.908,650000.0
2006-08-15 04:06:00,11.851,11.948,11.851,11.946,350000.0
2006-08-15 04:07:00,11.916,12.018,11.87,11.984,550000.0
2006-08-15 04:08:00,11.937,11.958,11.92,11.958,150000.0
2006-08-15 04:09:00,11.899,11.97,11.857,11.857,150000.0
2006-08-15 04:10:00,11.882,11.964,11.87,11.9,250000.0
2006-08-15 04:12:00,11.931,11.931,11.823,11.823,250000.0
2006-08-15 04:13:00,11.941,11.972,11.855,11.855,300000.0
2006-08-15 04:14:00,11.864,11.983,11.864,11.88,550000.0
2006-08-15 04:15:00,11.941,11.995,11.875,11.995,600000.0
2006-08-15 04:16:00,11.892,12.017,11.892,11.979,400000.0
2006-08-15 04:17:00,11.932,11.932,11.929,11.929,100000.0
2006-08-15 04:18:00,11.973,12.009,11.892,12.007,350000.0
2006-08-15 04:20:00,11.958,11.978,11.887,11.926,250000.0
2006-08-15 04:24:00,11.998,12.038,11.928,12.038,300000.0
2006-08-15 04:30:00,11.984,11.984,11.879,11.916,200000.0
2006-08-15 04:32:00,11.99,11.99,11.91,11.944,200000.0
2006-08-15 04:35:00,11.985,11.985,11.885,11.924,200000.0
2006-08-15 04:42:00,11.986,11.995,11.901,11.934,350000.0
2006-08-15 04:50:00,11.883,11.965,11.874,11.874,150000.0
2006-08-15 04:51:00,11.949,11.965,11.837,11.965,450000.0
2006-08-15 04:52:00,11.944,11.989,11.848,11.921,600000.0
2006-08-15 04:53:00,11.929,11.978,11.828,11.933,700000.0
2006-08-15 04:58:00,11.879,11.979,11.879,11.908,250000.0
2006-08-15 04:59:00,11.978,11.978,11.862,11.929,200000.0
2006-08-15 05:00:00,11.9,11.958,11.877,11.958,250000.0
2006-08-15 05:01:00,11.97,11.996,11.967,11.967,150000.0
2006-08-15 05:08:00,11.971,11.971,11.901,11.947,250000.0
2006-08-15 05:09:00,11.98,11.98,11.838,11.938,650000.0
2006-08-15 05:10:00,11.94,11.977,11.897,11.977,350000.0
2006-08-15 05:11:00,11.923,11.966,11.835,11.966,200000.0
2006-08-15 05:15:00,11.965,11.965,11.885,11.915,250000.0
2006-08-15 05:16:00,11.915,12.0,11.903,11.993,500000.0
2006-08-15 05:17:00,11.877,11.964,11.863,11.961,300000.0
2006-08-15 05:19:00,11.986,11.986,11.883,11.962,250000.0
2006-08-15 05:20:00,11.965,11.998,11.941,11.961,400000.0
2006-08-15 05:21:00,11.863,11.972,11.863,11.972,300000.0
2006-08-15 05:22:00,12.014,12.014,11.913,11.955,150000.0
2006-08-15 05:23:00,11.935,11.972,11.894,11.972,450000.0
2006-08-15 05:25:00,11.879,12.018,11.879,12.018,100000.0
2006-08-15 05:29:00,11.964,11.964,11.864,11.904,200000.0
2006-08-15 05:33:00,12.004,12.004,11.89,11.89,500000.0
2006-08-15 05:34:00,12.013,12.013,11.908,11.973,700000.0
2006-08-15 05:35:00,11.952,11.967,11.915,11.967,250000.0
2006-08-15 05:41:00,11.961,11.996,11.908,11.996,150000.0
2006-08-15 05:42:00,11.93,11.952,11.916,11.916,150000.0
2006-08-15 05:43:00,12.008,12.023,11.907,11.907,250000.0
2006-08-15 05:49:00,11.984,11.984,11.879,11.917,200000.0
2006-08-15 05:54:00,11.922,11.944,11.903,11.914,300000.0
2006-08-15 05:55:00,11.899,11.983,11.877,11.913,350000.0
2006-08-15 05:56:00,12.009,12.022,11.931,11.993,350000.0
2006-08-15 05:57:00,11.938,11.971,11.89,11.971,200000.0
2006-08-15 05:58:00,11.926,11.965,11.881,11.917,450000.0
2006-08-15 06:00:00,11.992,11.998,11.874,11.874,450000.0
2006-08-15 06:01:00,11.914,11.972,11.862,11.862,300000.0
2006-08-15 06:04:00,11.931,11.987,11.84,11.897,400000.0
2006-08-15 06:07:00,11.981,12.013,11.889,12.004,600000.0
2006-08-15 06:10:00,11.971,11.973,11.818,11.973,500000.0
2006-08-15 06:14:00,11.899,11.954,11.898,11.954,200000.0
2006-08-15 06:15:00,11.958,11.991,11.881,11.991,400000.0
2006-08-15 06:17:00,11.956,12.016,11.868,11.906,350000.0
2006-08-15 06:18:00,11.898,11.99,11.85,11.99,500000.0
2006-08-15 06:19:00,11.887,11.947,11.854,11.946,400000.0
2006-08-15 06:36:00,11.979,11.979,11.843,11.879,450000.0
2006-08-15 06:44:00,11.896,12.015,11.892,11.899,600000.0
2006-08-15 06:45:00,11.959,11.991,11.858,11.991,400000.0
2006-08-15 06:47:00,11.995,11.995,11.865,11.979,550000.0
2006-08-15 06:49:00,11.981,11.992,11.863,11.947,400000.0
2006-08-15 06:51:00,11.863,11.975,11.863,11.914,450000.0
2006-08-15 06:52:00,11.981,11.991,11.896,11.967,450000.0
2006-08-15 06:53:00,11.884,12.02,11.884,11.952,400000.0
2006-08-15 06:54:00,11.966,11.966,11.882,11.928,350000.0
2006-08-15 06:55:00,11.921,11.944,11.884,11.885,450000.0
2006-08-15 06:56:00,11.927,11.951,11.865,11.865,250000.0
2006-08-15 06:58:00,11.919,11.937,11.835,11.835,350000.0
2006-08-15 06:59:00,11.906,11.942,11.906,11.942,150000.0
2006-08-15 07:00:00,11.975,11.975,11.941,11.947,150000.0
2006-08-15 07:01:00,11.884,11.93,11.815,11.84,250000.0
2006-08-15 07:02:00,11.819,11.963,11.819,11.954,450000.0
2006-08-15 07:03:00,11.849,11.948,11.849,11.868,350000.0
2006-08-15 07:04:00,11.961,11.977,11.833,11.833,500000.0
2006-08-15 07:05:00,11.878,11.959,11.855,11.941,300000.0
2006-08-15 07:06:00,11.955,11.985,11.854,11.854,500000.0
2006-08-15 07:07:00,11.921,11.943,11.822,11.872,750000.0
2006-08-15 07:09:00,11.871,11.953,11.838,11.953,450000.0
2006-08-15 07:11:00,11.976,11.976,11.901,11.903,150000.0
2006-08-15 07:12:00,11.946,11.994,11.882,11.994,250000.0
2006-08-15 07:13:00,11.921,11.954,11.863,11.863,200000.0
2006-08-15 07:15:00,11.992,11.992,11.934,11.956,200000.0
2006-08-15 07:17:00,11.88,11.959,11.827,11.959,650000.0
2006-08-15 07:18:00,11.99,11.99,11.849,11.945,750000.0
2006-08-15 07:19:00,11.876,12.009,11.876,11.881,450000.0
2006-08-15 07:20:00,11.975,12.065,11.905,11.939,700000.0
2006-08-15 07:21:00,11.992,11.992,11.893,11.964,400000.0
2006-08-15 07:22:00,11.96,11.96,11.866,11.929,450000.0
2006-08-15 07:23:00,11.965,11.99,11.864,11.907,550000.0
2006-08-15 07:24:00,11.962,11.981,11.882,11.923,500000.0
2006-08-15 07:25:00,11.985,11.985,11.908,11.978,300000.0
2006-08-15 07:27:00,11.938,12.003,11.916,12.003,200000.0
2006-08-15 07:28:00,11.981,12.018,11.894,12.018,400000.0
2006-08-15 07:29:00,11.9,11.999,11.876,11.967,500000.0
2006-08-15 07:31:00,11.913,12.019,11.877,11.974,550000.0
2006-08-15 07:33:00,11.95,11.984,11.858,11.858,350000.0
2006-08-15 07:34:00,11.996,12.018,11.914,11.982,350000.0
2006-08-15 07:35:00,11.957,11.996,11.895,11.996,250000.0
2006-08-15 07:37:00,11.887,12.069,11.887,11.977,450000.0
2006-08-15 07:38:00,11.957,11.957,11.847,11.919,400000.0
2006-08-15 07:39:00,11.961,11.978,11.884,11.978,350000.0
2006-08-15 07:40:00,11.945,11.989,11.878,11.968,450000.0
2006-08-15 07:41:00,11.976,11.976,11.855,11.855,250000.0
2006-08-15 07:42:00,11.875,11.988,11.875,11.885,300000.0
2006-08-15 07:43:00,11.887,11.989,11.853,11.969,450000.0
2006-08-15 07:44:00,12.005,12.067,11.94,11.963,300000.0
2006-08-15 07:45:00,11.934,12.017,11.909,11.985,400000.0
2006-08-15 07:47:00,11.968,11.968,11.831,11.849,500000.0
2006-08-15 07:49:00,11.872,11.982,11.858,11.926,400000.0
2006-08-15 07:50:00,11.904,11.961,11.855,11.944,500000.0
2006-08-15 07:51:00,11.899,12.004,11.899,11.974,800000.0
2006-08-15 07:52:00,11.993,12.0,11.885,11.885,400000.0
2006-08-15 07:53:00,11.866,11.975,11.865,11.975,300000.0
2006-08-15 07:54:00,11.963,11.963,11.921,11.921,250000.0
2006-08-15 07:55:00,11.974,11.974,11.89,11.957,250000.0
2006-08-15 07:56:00,11.915,11.955,11.862,11.862,350000.0
2006-08-15 07:59:00,11.988,11.988,11.883,11.942,350000.0
2006-08-15 08:00:00,11.925,11.996,11.853,11.909,400000.0
2006-08-15 08:01:00,11.901,11.994,11.843,11.843,350000.0
2006-08-15 08:02:00,11.831,11.975,11.803,11.88,750000.0
2006-08-15 08:04:00,11.885,11.942,11.829,11.829,300000.0
2006-08-15 08:05:00,11.866,11.955,11.816,11.89,550000.0
2006-08-15 08:06:00,11.87,11.934,11.84,11.878,400000.0
2006-08-15 08:07:00,11.964,11.991,11.851,11.959,500000.0
2006-08-15 08:12:00,11.867,11.961,11.85,11.855,400000.0
2006-08-15 08:13:00,11.965,11.981,11.879,11.882,400000.0
2006-08-15 08:14:00,11.864,12.004,11.864,11.869,400000.0
2006-08-15 08:16:00,11.884,11.951,11.841,11.91,500000.0
2006-08-15 08:17:00,11.865,11.961,11.849,11.93,650000.0
2006-08-15 08:18:00,11.917,11.969,11.854,11.923,550000.0
2006-08-15 08:19:00,11.846,11.961,11.831,11.889,550000.0
2006-08-15 08:24:00,11.956,11.956,11.858,11.858,250000.0
2006-08-15 08:25:00,11.85,11.978,11.85,11.942,350000.0
2006-08-15 08:26:00,11.941,11.941,11.833,11.938,500000.0
2006-08-15 08:27:00,11.867,11.94,11.867,11.94,250000.0
2006-08-15 08:28:00,11.958,11.963,11.852,11.928,450000.0
2006-08-15 08:29:00,11.832,11.921,11.796,11.921,400000.0
2006-08-15 08:30:00,11.931,11.96,11.863,11.916,400000.0
2006-08-15 08:31:00,11.863,11.941,11.863,11.892,400000.0
2006-08-15 08:32:00,11.87,11.971,11.87,11.927,300000.0
2006-08-15 08:33:00,11.94,11.98,11.848,11.95,400000.0
2006-08-15 08:36:00,11.943,11.953,11.838,11.878,500000.0
2006-08-15 08:39:00,11.901,11.944,11.837,11.837,250000.0
2006-08-15 08:40:00,11.925,11.981,11.89,11.932,250000.0
2006-08-15 08:41:00,11.944,11.999,11.928,11.928,350000.0
2006-08-15 08:42:00,12.023,12.023,11.926,11.961,450000.0
2006-08-15 08:43:00,11.954,11.954,11.928,11.946,150000.0
2006-08-15 08:44:00,11.928,11.987,11.924,11.964,350000.0
2006-08-15 08:45:00,11.961,11.995,11.905,11.905,350000.0
2006-08-15 08:46:00,11.973,11.973,11.838,11.935,500000.0
2006-08-15 08:50:00,11.916,11.987,11.831,11.923,550000.0
2006-08-15 08:51:00,11.947,11.997,11.884,11.928,350000.0
2006-08-15 08:52:00,11.883,11.976,11.877,11.976,450000.0
2006-08-15 08:53:00,11.985,11.987,11.907,11.987,400000.0
2006-08-15 08:54:00,12.015,12.015,11.877,11.877,350000.0
2006-08-15 08:55:00,11.985,11.985,11.846,11.966,250000.0
2006-08-15 08:56:00,11.868,11.968,11.831,11.94,550000.0
2006-08-15 08:57:00,11.956,11.982,11.871,11.94,550000.0
2006-08-15 08:59:00,11.953,11.953,11.795,11.915,500000.0
2006-08-15 09:00:00,11.925,11.997,11.861,11.861,550000.0
2006-08-15 09:01:00,11.852,11.93,11.852,11.93,100000.0
2006-08-15 09:03:00,11.884,11.946,11.837,11.837,300000.0
2006-08-15 09:05:00,11.89,11.965,11.831,11.909,400000.0
2006-08-15 09:06:00,11.939,11.986,11.871,11.918,350000.0
2006-08-15 09:07:00,11.962,11.975,11.857,11.973,400000.0
2006-08-15 09:08:00,11.928,11.974,11.841,11.841,350000.0
2006-08-15 09:09:00,11.849,11.965,11.847,11.847,450000.0
2006-08-15 09:10:00,11.95,11.965,11.843,11.958,350000.0
2006-08-15 09:11:00,11.953,11.953,11.834,11.875,550000.0
2006-08-15 09:13:00,11.883,11.961,11.826,11.961,450000.0
2006-08-15 09:14:00,11.952,11.993,11.891,11.891,500000.0
2006-08-15 09:15:00,11.895,11.954,11.852,11.915,350000.0
2006-08-15 09:16:00,11.906,12.007,11.858,11.88,350000.0
2006-08-15 09:17:00,11.969,11.969,11.838,11.928,550000.0
2006-08-15 09:18:00,11.93,11.958,11.852,11.916,400000.0
2006-08-15 09:19:00,11.981,12.011,11.897,11.953,450000.0
2006-08-15 09:20:00,11.882,11.928,11.829,11.829,450000.0
2006-08-15 09:21:00,11.877,11.956,11.83,11.956,550000.0
2006-08-15 09:22:00,11.957,11.957,11.845,11.944,500000.0
2006-08-15 09:23:00,11.862,11.989,11.814,11.915,450000.0
2006-08-15 09:24:00,11.817,11.912,11.817,11.873,400000.0
2006-08-15 09:25:00,11.95,11.968,11.864,11.881,350000.0
2006-08-15 09:26:00,11.937,11.955,11.853,11.853,400000.0
2006-08-15 09:27:00,11.876,11.968,11.83,11.83,250000.0
2006-08-15 09:28:00,11.866,11.916,11.837,11.908,350000.0
2006-08-15 09:29:00,11.828,11.944,11.828,11.927,300000.0
2006-08-15 09:30:00,11.849,11.939,11.805,11.939,400000.0
2006-08-15 09:31:00,11.943,11.943,11.857,11.913,400000.0
2006-08-15 09:32:00,11.893,11.946,11.846,11.946,250000.0
2006-08-15 09:34:00,11.913,11.952,11.822,11.927,300000.0
2006-08-15 09:35:00,11.836,11.948,11.836,11.948,350000.0
2006-08-15 09:36:00,11.882,11.953,11.823,11.823,500000.0
2006-08-15 09:37:00,11.923,11.956,11.834,11.918,400000.0
2006-08-15 09:38:00,11.867,11.946,11.821,11.944,450000.0
2006-08-15 09:39:00,11.971,11.971,11.804,11.949,500000.0
2006-08-15 09:40:00,11.885,11.99,11.852,11.852,550000.0
2006-08-15 09:41:00,11.914,11.914,11.832,11.832,350000.0
2006-08-15 09:42:00,11.937,11.958,11.863,11.884,400000.0
2006-08-15 09:43:00,11.968,11.968,11.876,11.955,300000.0
2006-08-15 09:44:00,11.882,12.019,11.856,11.937,350000.0
2006-08-15 09:46:00,11.922,11.922,11.898,11.898,100000.0
2006-08-15 09:47:00,11.884,12.001,11.884,11.961,300000.0
2006-08-15 09:49:00,11.914,11.96,11.834,11.883,350000.0
2006-08-15 09:50:00,11.883,11.991,11.842,11.857,500000.0
2006-08-15 09:52:00,11.969,11.969,11.833,11.925,400000.0
2006-08-15 09:53:00,11.849,11.978,11.846,11.846,400000.0
2006-08-15 09:57:00,11.893,11.985,11.869,11.946,500000.0
2006-08-15 10:05:00,11.813,11.964,11.813,11.964,400000.0
2006-08-15 10:11:00,11.999,12.033,11.878,11.878,500000.0
2006-08-15 10:13:00,11.919,11.993,11.872,11.873,500000.0
2006-08-15 10:14:00,11.942,11.956,11.852,11.852,300000.0
2006-08-15 10:15:00,11.981,11.981,11.883,11.938,350000.0
2006-08-15 10:18:00,11.832,11.974,11.832,11.969,450000.0
2006-08-15 10:21:00,11.917,11.969,11.902,11.963,400000.0
2006-08-15 10:22:00,11.832,11.967,11.832,11.911,400000.0
2006-08-15 10:29:00,11.991,11.991,11.825,11.941,900000.0
2006-08-15 10:31:00,11.844,11.949,11.844,11.902,350000.0
2006-08-15 10:33:00,11.944,11.97,11.862,11.97,400000.0
2006-08-15 10:34:00,11.974,11.996,11.847,11.947,500000.0
2006-08-15 10:35:00,11.878,12.002,11.87,11.921,400000.0
2006-08-15 10:36:00,11.871,12.0,11.842,11.877,500000.0
2006-08-15 10:39:00,11.96,12.002,11.849,11.849,650000.0
2006-08-15 10:40:00,11.938,11.949,11.836,11.939,550000.0
2006-08-15 10:43:00,11.935,12.002,11.862,11.862,400000.0
2006-08-15 10:44:00,11.916,11.974,11.83,11.944,900000.0
2006-08-15 10:45:00,11.937,11.97,11.831,11.91,350000.0
2006-08-15 10:46:00,11.918,11.963,11.851,11.963,400000.0
2006-08-15 10:50:00,11.921,11.943,11.83,11.834,800000.0
2006-08-15 10:52:00,11.931,11.978,11.826,11.928,950000.0
2006-08-15 10:53:00,11.909,11.964,11.828,11.877,500000.0
2006-08-15 10:54:00,11.926,11.926,11.819,11.926,400000.0
2006-08-15 10:55:00,11.923,11.975,11.842,11.923,800000.0
2006-08-15 10:56:00,11.911,11.97,11.831,11.953,400000.0
2006-08-15 10:57:00,11.938,12.003,11.857,11.93,450000.0
2006-08-15 10:58:00,11.845,11.959,11.821,11.882,350000.0
2006-08-15 11:01:00,11.82,11.982,11.815,11.911,500000.0
2006-08-15 11:03:00,11.884,11.983,11.844,11.877,550000.0
2006-08-15 11:05:00,11.828,11.976,11.828,11.856,550000.0
2006-08-15 11:06:00,11.937,11.979,11.847,11.847,350000.0
2006-08-15 11:07:00,11.906,11.934,11.834,11.934,450000.0
2006-08-15 11:08:00,11.853,11.953,11.83,11.953,350000.0
2006-08-15 11:09:00,11.937,11.937,11.815,11.918,500000.0
2006-08-15 11:11:00,11.945,11.987,11.846,11.932,350000.0
2006-08-15 11:12:00,11.922,11.934,11.822,11.904,550000.0
2006-08-15 11:13:00,11.909,11.953,11.805,11.953,500000.0
2006-08-15 11:15:00,11.861,11.965,11.845,11.887,400000.0
2006-08-15 11:16:00,11.868,11.909,11.836,11.909,500000.0
2006-08-15 11:17:00,11.934,11.94,11.821,11.94,350000.0
2006-08-15 11:18:00,11.854,11.907,11.851,11.88,350000.0
2006-08-15 11:19:00,11.848,11.966,11.836,11.966,550000.0
2006-08-15 11:20:00,11.905,11.943,11.832,11.864,400000.0
2006-08-15 11:21:00,11.94,11.94,11.807,11.906,450000.0
2006-08-15 11:23:00,11.796,11.923,11.796,11.817,500000.0
2006-08-15 11:24:00,11.875,11.93,11.799,11.898,550000.0
2006-08-15 11:26:00,11.929,11.947,11.839,11.944,400000.0
2006-08-15 11:27:00,11.827,11.93,11.827,11.93,500000.0
2006-08-15 11:29:00,11.856,11.936,11.83,11.863,500000.0
2006-08-15 11:31:00,11.922,11.946,11.846,11.902,350000.0
2006-08-15 11:34:00,11.905,11.905,11.831,11.888,250000.0
2006-08-15 11:35:00,11.888,11.932,11.791,11.861,450000.0
2006-08-15 11:36:00,11.83,11.933,11.785,11.844,550000.0
2006-08-15 11:37:00,11.805,11.893,11.766,11.884,400000.0
2006-08-15 11:38:00,11.877,11.886,11.796,11.885,400000.0
2006-08-15 11:39:00,11.848,11.904,11.801,11.816,350000.0
2006-08-15 11:40:00,11.848,11.929,11.817,11.869,400000.0
2006-08-15 11:41:00,11.807,11.895,11.807,11.854,350000.0
2006-08-15 11:43:00,11.931,11.931,11.825,11.92,350000.0
2006-08-15 11:44:00,11.95,11.979,11.843,11.905,450000.0
2006-08-15 11:45:00,11.82,11.897,11.808,11.886,550000.0
2006-08-15 11:46:00,11.878,11.925,11.796,11.826,400000.0
2006-08-15 11:50:00,11.853,11.904,11.784,11.904,350000.0
2006-08-15 11:53:00,11.799,11.92,11.799,11.818,400000.0
2006-08-15 11:56:00,11.844,11.905,11.83,11.832,350000.0
2006-08-15 12:01:00,11.894,11.904,11.796,11.819,500000.0
2006-08-15 12:04:00,11.838,11.915,11.797,11.797,350000.0
2006-08-15 12:09:00,11.788,11.889,11.788,11.834,350000.0
2006-08-15 12:11:00,11.831,11.855,11.768,11.795,300000.0
2006-08-15 12:12:00,11.757,11.912,11.757,11.798,350000.0
2006-08-15 12:13:00,11.854,11.886,11.775,11.851,400000.0
2006-08-15 12:16:00,11.807,11.898,11.772,11.821,400000.0
2006-08-15 12:27:00,11.86,11.888,11.763,11.871,550000.0
2006-08-15 12:28:00,11.874,11.911,11.785,11.829,500000.0
2006-08-15 12:29:00,11.894,12.001,11.815,11.815,500000.0
2006-08-15 12:30:00,11.81,11.947,11.81,11.947,450000.0
2006-08-15 12:31:00,11.909,11.909,11.828,11.882,350000.0
2006-08-15 12:32:00,11.774,11.898,11.774,11.784,300000.0
2006-08-15 12:34:00,11.788,11.9,11.78,11.78,450000.0
2006-08-15 12:35:00,11.946,11.969,11.838,11.838,350000.0
2006-08-15 12:36:00,11.958,11.964,11.85,11.938,350000.0
2006-08-15 12:37:00,11.977,11.977,11.856,11.856,500000.0
2006-08-15 12:38:00,11.921,11.943,11.812,11.882,450000.0
2006-08-15 12:40:00,11.901,12.001,11.854,11.885,450000.0
2006-08-15 12:41:00,11.909,11.952,11.83,11.952,450000.0
2006-08-15 12:42:00,11.813,11.947,11.803,11.899,550000.0
2006-08-15 12:43:00,11.903,11.95,11.845,11.874,500000.0
2006-08-15 12:44:00,11.884,11.934,11.791,11.815,450000.0
2006-08-15 12:45:00,11.862,11.944,11.798,11.86,400000.0
2006-08-15 12:47:00,11.864,11.962,11.818,11.872,350000.0
2006-08-15 12:48:00,11.843,11.927,11.801,11.926,550000.0
2006-08-15 12:49:00,11.875,11.948,11.828,11.85,450000.0
2006-08-15 12:50:00,11.888,11.961,11.848,11.85,400000.0
2006-08-15 12:51:00,11.807,11.961,11.785,11.961,500000.0
2006-08-15 12:52:00,11.906,11.971,11.843,11.914,500000.0
2006-08-15 12:53:00,11.805,11.898,11.8,11.893,500000.0
2006-08-15 12:54:00,11.927,11.952,11.841,11.885,450000.0
2006-08-15 12:55:00,11.875,11.942,11.829,11.942,450000.0
2006-08-15 12:56:00,11.921,11.969,11.849,11.878,450000.0
2006-08-15 13:00:00,11.946,11.973,11.838,11.881,500000.0
2006-08-15 13:01:00,11.815,11.937,11.789,11.898,400000.0
2006-08-15 13:02:00,11.855,11.964,11.846,11.871,400000.0
2006-08-15 13:03:00,11.88,11.94,11.783,11.783,450000.0
2006-08-15 13:05:00,11.757,11.882,11.757,11.882,400000.0
2006-08-15 13:06:00,11.916,11.916,11.766,11.878,450000.0
2006-08-15 13:07:00,11.927,11.99,11.816,11.89,500000.0
2006-08-15 13:08:00,11.849,11.935,11.828,11.828,400000.0
2006-08-15 13:09:00,11.964,12.009,11.87,11.89,450000.0
2006-08-15 13:10:00,11.915,11.974,11.815,11.852,500000.0
2006-08-15 13:11:00,11.835,11.926,11.827,11.917,400000.0
2006-08-15 13:15:00,11.896,11.994,11.842,11.931,400000.0
2006-08-15 13:17:00,11.944,11.96,11.849,11.945,450000.0
2006-08-15 13:26:00,11.862,11.939,11.801,11.846,550000.0
2006-08-15 13:27:00,11.824,11.926,11.824,11.889,500000.0
2006-08-15 13:28:00,11.874,11.919,11.784,11.831,400000.0
2006-08-15 13:29:00,11.93,11.945,11.801,11.9,350000.0
2006-08-15 13:31:00,11.792,11.905,11.792,11.901,450000.0
2006-08-15 13:32:00,11.848,11.933,11.798,11.798,500000.0
2006-08-15 13:33:00,11.836,11.903,11.81,11.854,350000.0
2006-08-15 13:36:00,11.875,11.953,11.817,11.898,450000.0
2006-08-15 13:37:00,11.813,11.893,11.796,11.893,350000.0
2006-08-15 13:41:00,11.854,11.994,11.854,11.945,400000.0
2006-08-15 13:43:00,11.908,11.933,11.806,11.913,500000.0
2006-08-15 13:44:00,11.827,11.914,11.796,11.862,350000.0
2006-08-15 13:45:00,11.852,11.986,11.82,11.906,400000.0
2006-08-15 13:46:00,11.826,11.907,11.801,11.857,450000.0
2006-08-15 13:47:00,11.838,11.902,11.764,11.871,500000.0
2006-08-15 13:48:00,11.868,11.899,11.774,11.883,400000.0
2006-08-15 13:50:00,11.861,11.879,11.827,11.879,450000.0
2006-08-15 13:52:00,11.932,11.955,11.822,11.937,350000.0
2006-08-15 13:55:00,11.914,11.953,11.885,11.914,350000.0
2006-08-15 13:56:00,11.933,11.951,11.808,11.808,400000.0
2006-08-15 14:01:00,11.902,11.953,11.852,11.938,400000.0
2006-08-15 14:03:00,11.897,11.897,11.809,11.877,350000.0
2006-08-15 14:06:00,11.881,11.909,11.799,11.892,350000.0
2006-08-15 14:10:00,11.787,11.873,11.783,11.846,350000.0
2006-08-15 14:12:00,11.933,11.934,11.89,11.916,450000.0
2006-08-15 14:13:00,11.873,11.878,11.782,11.807,350000.0
2006-08-15 14:14:00,11.807,11.903,11.771,11.837,500000.0
2006-08-15 14:20:00,11.811,11.911,11.811,11.819,350000.0
2006-08-15 14:21:00,11.793,11.891,11.779,11.855,450000.0
2006-08-15 14:22:00,11.901,11.939,11.805,11.939,450000.0
2006-08-15 14:23:00,11.841,11.92,11.837,11.859,400000.0
2006-08-15 14:24:00,11.874,11.897,11.789,11.897,400000.0
2006-08-15 14:25:00,11.812,11.836,11.757,11.757,350000.0
2006-08-15 14:26:00,11.753,11.851,11.691,11.766,350000.0
2006-08-15 14:27:00,11.748,11.808,11.658,11.808,400000.0
2006-08-15 14:28:00,11.785,11.821,11.702,11.77,400000.0
2006-08-15 14:29:00,11.762,11.814,11.682,11.805,350000.0
2006-08-15 14:30:00,11.781,11.849,11.733,11.733,550000.0
2006-08-15 14:31:00,11.772,11.885,11.772,11.852,400000.0
2006-08-15 14:32:00,11.83,11.899,11.781,11.797,500000.0
2006-08-15 14:33:00,11.877,11.905,11.759,11.811,300000.0
2006-08-15 14:34:00,11.84,11.876,11.725,11.725,450000.0
2006-08-15 14:35:00,11.828,11.831,11.754,11.754,350000.0
2006-08-15 14:36:00,11.809,11.83,11.723,11.83,400000.0
2006-08-15 14:37:00,11.758,11.828,11.714,11.828,550000.0
2006-08-15 14:38:00,11.772,11.814,11.698,11.752,400000.0
2006-08-15 14:39:00,11.767,11.817,11.679,11.702,500000.0
2006-08-15 14:40:00,11.783,11.825,11.711,11.741,400000.0
2006-08-15 14:41:00,11.712,11.833,11.704,11.786,550000.0
2006-08-15 14:42:00,11.701,11.824,11.701,11.808,400000.0
2006-08-15 14:43:00,11.801,11.833,11.697,11.827,500000.0
2006-08-15 14:44:00,11.716,11.826,11.711,11.81,450000.0
2006-08-15 14:45:00,11.781,11.835,11.749,11.8,400000.0
2006-08-15 14:46:00,11.829,11.829,11.76,11.76,350000.0
2006-08-15 14:47:00,11.805,11.844,11.726,11.819,350000.0
2006-08-15 14:48:00,11.802,11.858,11.751,11.845,400000.0
2006-08-15 14:49:00,11.872,11.899,11.738,11.747,500000.0
2006-08-15 14:50:00,11.788,11.863,11.756,11.756,400000.0
2006-08-15 14:51:00,11.876,11.889,11.814,11.877,350000.0
2006-08-15 14:52:00,11.911,11.911,11.808,11.819,450000.0
2006-08-15 14:53:00,11.794,11.899,11.781,11.83,400000.0
2006-08-15 14:54:00,11.765,11.926,11.765,11.827,550000.0
2006-08-15 14:55:00,11.841,11.856,11.708,11.713,450000.0
2006-08-15 14:56:00,11.831,11.89,11.743,11.864,550000.0
2006-08-15 14:57:00,11.907,11.934,11.804,11.902,450000.0
2006-08-15 14:58:00,11.824,11.883,11.779,11.844,400000.0
2006-08-15 14:59:00,11.828,11.898,11.778,11.885,550000.0
2006-08-15 15:00:00,11.765,11.886,11.761,11.79,450000.0
2006-08-15 15:01:00,11.863,11.908,11.801,11.87,450000.0
2006-08-15 15:02:00,11.785,11.899,11.745,11.876,450000.0
2006-08-15 15:03:00,11.919,11.992,11.854,11.962,500000.0
2006-08-15 15:04:00,11.876,11.957,11.846,11.864,550000.0
2006-08-15 15:05:00,11.844,11.956,11.842,11.861,550000.0
2006-08-15 15:06:00,11.924,11.955,11.915,11.915,400000.0
2006-08-15 15:07:00,11.861,11.983,11.861,11.947,350000.0
2006-08-15 15:08:00,11.847,11.978,11.837,11.927,500000.0
2006-08-15 15:09:00,11.962,11.991,11.836,11.836,450000.0
2006-08-15 15:10:00,11.863,11.959,11.813,11.861,400000.0
2006-08-15 15:11:00,11.872,12.005,11.833,11.861,500000.0
2006-08-15 15:12:00,11.938,11.963,11.938,11.963,250000.0
2006-08-15 15:13:00,11.948,11.986,11.875,11.968,400000.0
2006-08-15 15:14:00,11.933,11.933,11.855,11.877,200000.0
2006-08-15 15:15:00,11.826,11.967,11.826,11.915,400000.0
2006-08-15 15:16:00,11.877,11.959,11.812,11.886,350000.0
2006-08-15 15:17:00,11.911,11.967,11.827,11.904,450000.0
2006-08-15 15:18:00,11.976,11.976,11.82,11.886,400000.0
2006-08-15 15:19:00,11.895,11.932,11.849,11.912,450000.0
2006-08-15 15:20:00,11.876,11.933,11.836,11.933,400000.0
2006-08-15 15:21:00,11.904,11.928,11.817,11.928,550000.0
2006-08-15 15:22:00,11.91,11.94,11.869,11.918,450000.0
2006-08-15 15:23:00,11.863,11.951,11.863,11.9,400000.0
2006-08-15 15:24:00,11.901,11.921,11.833,11.915,350000.0
2006-08-15 15:25:00,11.933,11.933,11.836,11.902,350000.0
2006-08-15 15:26:00,11.822,11.93,11.818,11.818,550000.0
2006-08-15 15:27:00,11.817,11.902,11.805,11.837,350000.0
2006-08-15 15:28:00,11.839,11.963,11.839,11.893,350000.0
2006-08-15 15:29:00,11.864,11.893,11.763,11.893,400000.0
2006-08-15 15:30:00,11.898,11.912,11.795,11.907,450000.0
2006-08-15 15:31:00,11.823,11.915,11.805,11.808,500000.0
2006-08-15 15:32:00,11.822,11.902,11.789,11.896,450000.0
2006-08-15 15:33:00,11.864,11.864,11.771,11.858,400000.0
2006-08-15 15:34:00,11.8,11.927,11.775,11.775,400000.0
2006-08-15 15:35:00,11.837,11.899,11.812,11.838,400000.0
2006-08-15 15:36:00,11.864,11.938,11.815,11.918,550000.0
2006-08-15 15:37:00,11.866,11.883,11.767,11.855,400000.0
2006-08-15 15:38:00,11.833,11.953,11.833,11.847,450000.0
2006-08-15 15:39:00,11.89,11.95,11.869,11.916,250000.0
2006-08-15 15:40:00,11.832,11.939,11.825,11.827,450000.0
2006-08-15 15:41:00,11.8,11.935,11.8,11.914,400000.0
2006-08-15 15:42:00,11.945,11.949,11.856,11.874,350000.0
2006-08-15 15:43:00,11.885,11.941,11.833,11.835,450000.0
2006-08-15 15:44:00,11.939,11.972,11.87,11.955,350000.0
2006-08-15 15:45:00,11.969,11.99,11.873,11.943,450000.0
2006-08-15 15:46:00,11.83,11.934,11.817,11.846,400000.0
2006-08-15 15:47:00,11.926,11.978,11.826,11.838,550000.0
2006-08-15 15:48:00,11.859,11.951,11.846,11.848,350000.0
2006-08-15 15:49:00,11.911,11.958,11.896,11.958,350000.0
2006-08-15 15:50:00,11.847,11.938,11.81,11.938,550000.0
2006-08-15 15:51:00,11.91,11.943,11.812,11.838,350000.0
2006-08-15 15:52:00,11.834,11.966,11.824,11.833,350000.0
2006-08-15 15:53:00,11.944,11.989,11.882,11.94,500000.0
2006-08-15 15:54:00,11.954,12.008,11.921,12.008,450000.0
2006-08-15 15:55:00,11.883,11.988,11.883,11.964,500000.0
2006-08-15 15:56:00,11.854,12.001,11.854,11.917,450000.0
2006-08-15 15:57:00,11.892,11.925,11.843,11.893,450000.0
2006-08-15 15:58:00,11.88,12.007,11.88,12.007,500000.0
2006-08-15 15:59:00,12.004,12.004,11.893,11.929,450000.0
2006-08-15 16:00:00,11.989,12.082,11.893,12.01,500000.0
2006-08-15 16:01:00,11.993,11.993,11.856,11.861,400000.0
2006-08-15 16:02:00,11.893,12.031,11.889,11.965,550000.0
2006-08-15 16:03:00,11.991,11.991,11.82,11.937,450000.0
2006-08-15 16:04:00,11.887,11.994,11.844,11.97,550000.0
2006-08-15 16:05:00,11.941,11.978,11.879,11.978,300000.0
2006-08-15 16:06:00,11.905,12.005,11.864,11.98,350000.0
2006-08-15 16:07:00,11.909,11.992,11.894,11.894,500000.0
2006-08-15 16:08:00,11.875,12.023,11.875,11.956,550000.0
2006-08-15 16:09:00,11.898,12.03,11.898,12.03,350000.0
2006-08-15 16:10:00,12.018,12.018,11.914,11.991,500000.0
2006-08-15 16:11:00,11.851,11.965,11.83,11.83,500000.0
2006-08-15 16:12:00,11.914,11.917,11.858,11.895,350000.0
2006-08-15 16:13:00,11.877,11.99,11.849,11.99,450000.0
2006-08-15 16:14:00,11.996,11.996,11.836,11.902,500000.0
2006-08-15 16:15:00,11.99,12.004,11.886,11.903,350000.0
2006-08-15 16:16:00,11.963,11.999,11.895,11.968,550000.0
2006-08-15 16:17:00,11.965,11.99,11.869,11.869,350000.0
2006-08-15 16:18:00,11.988,12.005,11.859,11.969,400000.0
2006-08-15 16:19:00,11.897,11.963,11.855,11.962,500000.0
2006-08-15 16:20:00,12.007,12.039,11.903,11.903,550000.0
2006-08-15 16:21:00,11.913,12.01,11.862,11.967,500000.0
2006-08-15 16:22:00,11.97,11.988,11.903,11.936,450000.0
2006-08-15 16:23:00,11.887,11.953,11.845,11.857,400000.0
2006-08-15 16:24:00,11.957,12.013,11.875,12.013,550000.0
2006-08-15 16:25:00,11.976,12.006,11.921,12.006,350000.0
2006-08-15 16:26:00,11.961,11.995,11.86,11.86,550000.0
2006-08-15 16:27:00,11.997,11.997,11.868,11.868,250000.0
2006-08-15 16:28:00,11.944,11.987,11.892,11.987,400000.0
2006-08-15 16:29:00,11.992,12.005,11.811,11.929,500000.0
2006-08-15 16:30:00,11.881,11.983,11.852,11.932,550000.0
2006-08-15 16:31:00,11.881,12.004,11.841,11.944,400000.0
2006-08-15 16:32:00,11.971,11.971,11.859,11.859,200000.0
2006-08-15 16:33:00,11.92,12.027,11.911,11.911,350000.0
2006-08-15 16:34:00,11.948,12.006,11.902,11.991,350000.0
2006-08-15 16:35:00,11.88,11.966,11.792,11.865,500000.0
2006-08-15 16:36:00,11.986,11.986,11.901,11.907,500000.0
2006-08-15 16:37:00,11.979,11.982,11.882,11.897,500000.0
2006-08-15 16:38:00,11.826,11.969,11.826,11.865,450000.0
2006-08-15 16:39:00,11.923,11.985,11.901,11.978,500000.0
2006-08-15 16:41:00,11.881,11.963,11.881,11.904,350000.0
2006-08-15 16:42:00,11.926,12.057,11.926,12.011,500000.0
2006-08-15 16:43:00,11.863,11.988,11.863,11.914,350000.0
2006-08-15 16:44:00,12.014,12.038,11.895,11.895,400000.0
2006-08-15 16:45:00,11.887,11.976,11.887,11.918,400000.0
2006-08-15 16:46:00,11.895,11.949,11.886,11.949,350000.0
2006-08-15 16:47:00,11.884,11.992,11.859,11.889,600000.0
2006-08-15 16:48:00,11.967,11.993,11.891,11.946,500000.0
2006-08-15 16:49:00,11.976,12.034,11.906,11.906,450000.0
2006-08-15 16:50:00,11.908,11.908,11.908,11.908,50000.0
2006-08-15 16:51:00,11.999,12.001,11.869,11.869,400000.0
2006-08-15 16:52:00,11.895,11.996,11.872,11.996,450000.0
2006-08-15 16:53:00,11.92,11.998,11.873,11.911,350000.0
2006-08-15 16:54:00,11.891,12.023,11.887,11.916,450000.0
2006-08-15 16:55:00,11.985,11.99,11.86,11.903,550000.0
2006-08-15 16:56:00,11.911,12.023,11.892,11.892,400000.0
2006-08-15 16:57:00,11.877,11.99,11.856,11.856,300000.0
2006-08-15 16:58:00,11.864,11.962,11.863,11.918,500000.0
2006-08-15 16:59:00,11.884,11.976,11.865,11.872,400000.0
2006-08-15 17:00:00,11.962,11.962,11.816,11.816,350000.0
2006-08-15 17:01:00,11.881,11.983,11.831,11.89,500000.0
2006-08-15 17:02:00,11.893,11.994,11.871,11.894,400000.0
2006-08-15 17:03:00,11.88,11.951,11.85,11.919,500000.0
2006-08-15 17:04:00,11.882,11.972,11.856,11.917,350000.0
2006-08-15 17:05:00,11.958,11.958,11.847,11.936,400000.0
2006-08-15 17:06:00,12.012,12.012,11.87,11.947,350000.0
2006-08-15 17:07:00,11.951,12.023,11.905,11.931,500000.0
2006-08-15 17:08:00,11.828,11.961,11.822,11.922,500000.0
2006-08-15 17:09:00,11.875,11.939,11.817,11.882,450000.0
2006-08-15 17:10:00,11.962,12.007,11.895,11.964,350000.0
2006-08-15 17:11:00,11.991,12.008,11.857,11.874,400000.0
2006-08-15 17:12:00,11.934,11.97,11.882,11.882,400000.0
2006-08-15 17:13:00,11.876,11.974,11.85,11.974,450000.0
2006-08-15 17:14:00,11.925,11.978,11.863,11.943,550000.0
2006-08-15 17:15:00,11.847,11.946,11.798,11.873,350000.0
2006-08-15 17:16:00,11.943,11.943,11.821,11.91,450000.0
2006-08-15 17:17:00,11.944,11.985,11.845,11.922,350000.0
2006-08-15 17:18:00,11.903,11.972,11.857,11.972,350000.0
2006-08-15 17:19:00,11.886,11.984,11.873,11.959,450000.0
2006-08-15 17:20:00,11.927,11.993,11.845,11.864,350000.0
2006-08-15 17:21:00,11.995,12.0,11.923,11.923,250000.0
2006-08-15 17:22:00,11.901,11.991,11.866,11.944,450000.0
2006-08-15 17:23:00,11.856,11.949,11.834,11.949,550000.0
2006-08-15 17:24:00,11.957,11.957,11.855,11.867,350000.0
2006-08-15 17:25:00,11.943,12.0,11.865,12.0,400000.0
2006-08-15 17:26:00,11.885,11.991,11.87,11.944,450000.0
2006-08-15 17:27:00,11.954,12.003,11.883,11.965,400000.0
2006-08-15 17:28:00,11.938,12.04,11.89,11.903,550000.0
2006-08-15 17:29:00,11.909,12.034,11.909,12.009,500000.0
2006-08-15 17:30:00,11.866,11.989,11.866,11.988,450000.0
2006-08-15 17:31:00,11.936,11.975,11.85,11.947,600000.0
2006-08-15 17:32:00,11.917,12.008,11.898,11.948,400000.0
2006-08-15 17:33:00,11.925,11.96,11.84,11.96,400000.0
2006-08-15 17:34:00,11.967,12.026,11.9,12.018,450000.0
2006-08-15 17:35:00,11.961,12.022,11.903,11.964,500000.0
2006-08-15 17:36:00,11.981,12.038,11.899,12.013,450000.0
2006-08-15 17:37:00,12.01,12.01,11.853,11.956,550000.0
2006-08-15 17:38:00,11.955,12.052,11.951,11.986,400000.0
2006-08-15 17:39:00,12.045,12.045,11.924,11.929,350000.0
2006-08-15 17:40:00,11.93,12.045,11.927,12.038,500000.0
2006-08-15 17:41:00,11.979,12.039,11.966,12.027,350000.0
2006-08-15 17:42:00,11.916,12.054,11.914,11.979,500000.0
2006-08-15 17:43:00,12.044,12.096,11.941,11.967,400000.0
2006-08-15 17:44:00,12.046,12.106,11.968,12.041,450000.0
2006-08-15 17:45:00,11.948,12.032,11.921,11.923,550000.0
2006-08-15 17:46:00,11.93,12.011,11.872,11.872,450000.0
2006-08-15 17:47:00,11.986,12.029,11.91,11.947,400000.0
2006-08-15 17:48:00,12.012,12.076,11.961,12.076,400000.0
2006-08-15 17:49:00,12.026,12.065,11.97,12.025,350000.0
2006-08-15 17:50:00,12.053,12.124,11.974,11.974,550000.0
2006-08-15 17:51:00,11.977,12.016,11.898,11.955,550000.0
2006-08-15 17:52:00,12.024,12.071,11.912,11.912,350000.0
2006-08-15 17:53:00,11.966,12.031,11.962,11.962,500000.0
2006-08-15 17:54:00,11.982,12.049,11.946,12.034,350000.0
2006-08-15 17:55:00,11.917,12.029,11.909,11.981,350000.0
2006-08-15 17:56:00,11.888,11.975,11.858,11.913,400000.0
2006-08-15 17:57:00,11.989,12.002,11.931,11.968,400000.0
2006-08-15 17:58:00,11.968,11.992,11.914,11.958,450000.0
2006-08-15 17:59:00,11.887,12.019,11.887,12.019,350000.0
2006-08-15 18:00:00,11.917,12.03,11.917,11.992,350000.0
2006-08-15 18:01:00,11.965,12.049,11.899,11.956,450000.0
2006-08-15 18:03:00,11.953,11.997,11.93,11.997,350000.0
2006-08-15 18:04:00,12.059,12.059,11.911,11.975,400000.0
2006-08-15 18:05:00,11.962,12.059,11.891,12.059,550000.0
2006-08-15 18:06:00,12.006,12.042,11.916,11.916,450000.0
2006-08-15 18:07:00,12.036,12.036,11.878,11.997,400000.0
2006-08-15 18:08:00,11.987,12.026,11.909,11.909,350000.0
2006-08-15 18:09:00,11.966,12.033,11.915,12.033,250000.0
2006-08-15 18:12:00,11.978,12.035,11.924,11.955,400000.0
2006-08-15 18:14:00,11.925,12.068,11.925,12.04,400000.0
2006-08-15 18:15:00,12.049,12.062,11.987,12.052,450000.0
2006-08-15 18:16:00,11.943,12.069,11.919,11.919,400000.0
2006-08-15 18:17:00,11.923,12.039,11.923,12.039,150000.0
2006-08-15 18:18:00,11.99,12.088,11.94,11.949,500000.0
2006-08-15 18:23:00,12.059,12.063,11.972,12.053,400000.0
2006-08-15 18:24:00,12.047,12.047,11.937,12.043,400000.0
2006-08-15 18:25:00,11.974,12.046,11.936,11.972,500000.0
2006-08-15 18:26:00,12.002,12.098,11.994,12.075,550000.0
2006-08-15 18:27:00,11.978,11.985,11.978,11.985,100000.0
2006-08-15 18:28:00,12.03,12.03,11.906,12.022,350000.0
2006-08-15 18:30:00,12.031,12.081,11.939,12.017,450000.0
2006-08-15 18:32:00,11.982,12.057,11.92,11.97,450000.0
2006-08-15 18:33:00,12.015,12.023,11.925,11.932,300000.0
2006-08-15 18:34:00,12.022,12.066,11.967,12.062,400000.0
2006-08-15 18:35:00,11.98,12.059,11.98,12.005,350000.0
2006-08-15 18:38:00,12.035,12.038,11.925,12.003,450000.0
2006-08-15 18:39:00,12.041,12.046,11.946,12.025,400000.0
2006-08-15 18:41:00,11.975,12.056,11.957,11.998,500000.0
2006-08-15 18:42:00,11.963,12.039,11.919,11.95,550000.0
2006-08-15 18:43:00,11.997,12.023,11.923,12.023,400000.0
2006-08-15 18:44:00,11.984,12.006,11.889,11.944,500000.0
2006-08-15 18:46:00,11.918,12.076,11.917,11.927,650000.0
2006-08-15 18:47:00,11.897,12.037,11.894,12.03,800000.0
2006-08-15 18:48:00,11.927,12.02,11.917,11.917,150000.0
2006-08-15 18:50:00,11.941,12.052,11.919,11.948,350000.0
2006-08-15 18:53:00,11.98,12.041,11.962,12.007,450000.0
2006-08-15 18:54:00,11.979,12.003,11.95,11.95,400000.0
2006-08-15 18:56:00,11.985,11.985,11.885,11.923,200000.0
2006-08-15 18:59:00,11.932,11.991,11.932,11.965,450000.0
2006-08-15 19:01:00,11.939,12.0,11.898,11.951,500000.0
2006-08-15 19:02:00,11.923,11.985,11.877,11.973,400000.0
2006-08-15 19:03:00,11.969,11.969,11.876,11.881,350000.0
2006-08-15 19:05:00,11.871,11.96,11.871,11.949,150000.0
2006-08-15 19:06:00,11.976,11.995,11.865,11.995,400000.0
2006-08-15 19:07:00,11.944,11.971,11.872,11.908,400000.0
2006-08-15 19:08:00,11.908,12.001,11.901,11.901,350000.0
2006-08-15 19:11:00,11.889,11.889,11.889,11.889,50000.0
2006-08-15 19:12:00,11.907,11.998,11.907,11.97,350000.0
2006-08-15 19:13:00,11.906,11.986,11.888,11.888,350000.0
2006-08-15 19:15:00,11.95,12.027,11.94,12.027,500000.0
2006-08-15 19:16:00,12.012,12.012,11.93,11.962,350000.0
2006-08-15 19:17:00,11.943,11.992,11.891,11.891,400000.0
2006-08-15 19:18:00,11.89,12.028,11.89,11.989,350000.0
2006-08-15 19:19:00,12.006,12.024,11.883,12.024,400000.0
2006-08-15 19:20:00,12.01,12.01,11.999,11.999,100000.0
2006-08-15 19:22:00,11.92,11.966,11.851,11.865,800000.0
2006-08-15 19:23:00,11.973,12.004,11.877,11.885,500000.0
2006-08-15 19:24:00,11.987,12.01,11.966,11.967,350000.0
2006-08-15 19:26:00,11.897,12.021,11.897,11.961,150000.0
2006-08-15 19:27:00,11.939,11.996,11.914,11.914,250000.0
2006-08-15 19:28:00,11.936,11.952,11.861,11.919,400000.0
2006-08-15 19:29:00,11.891,11.891,11.891,11.891,50000.0
2006-08-15 19:30:00,11.998,11.998,11.863,11.887,500000.0
2006-08-15 19:31:00,11.938,11.99,11.938,11.97,350000.0
2006-08-15 19:36:00,11.975,11.975,11.87,11.907,200000.0
2006-08-15 19:37:00,11.946,11.946,11.946,11.946,50000.0
2006-08-15 19:40:00,12.01,12.01,11.899,11.976,700000.0
2006-08-15 19:41:00,11.859,12.009,11.859,12.009,500000.0
2006-08-15 19:42:00,11.917,12.017,11.913,11.913,600000.0
2006-08-15 19:45:00,11.98,11.98,11.898,11.974,350000.0
2006-08-15 19:47:00,11.986,11.986,11.894,11.926,250000.0
2006-08-15 20:00:00,11.953,11.953,11.853,11.893,200000.0
2006-08-15 20:04:00,11.9,11.974,11.9,11.968,250000.0
2006-08-15 20:05:00,11.922,12.006,11.887,12.003,550000.0
2006-08-15 20:06:00,11.992,12.004,11.864,11.95,350000.0
2006-08-15 20:17:00,11.975,11.975,11.883,11.919,200000.0
2006-08-15 20:19:00,11.964,11.964,11.864,11.903,200000.0
2006-08-15 20:21:00,11.961,11.998,11.873,11.998,300000.0
2006-08-15 20:22:00,11.936,11.958,11.888,11.932,350000.0
2006-08-15 20:24:00,11.995,12.003,11.894,12.003,250000.0
2006-08-15 20:25:00,11.951,11.99,11.85,11.985,450000.0
2006-08-15 20:29:00,12.011,12.011,11.931,11.999,450000.0
2006-08-15 20:33:00,11.971,11.971,11.867,11.905,200000.0
2006-08-15 20:35:00,11.979,11.982,11.833,11.982,450000.0
2006-08-15 20:40:00,11.959,11.959,11.849,11.904,400000.0
2006-08-15 20:45:00,11.983,11.996,11.878,11.983,250000.0
2006-08-15 20:47:00,11.907,11.926,11.868,11.897,350000.0
2006-08-15 20:48:00,11.943,12.002,11.89,12.002,500000.0
2006-08-15 20:53:00,11.972,11.972,11.847,11.891,550000.0
2006-08-15 20:56:00,11.954,11.954,11.854,11.894,200000.0
2006-08-15 20:58:00,11.976,12.002,11.892,11.922,250000.0
2006-08-15 20:59:00,11.982,11.982,11.854,11.918,550000.0
2006-08-15 21:00:00,11.873,11.978,11.86,11.941,450000.0
2006-08-15 21:03:00,11.947,11.999,11.873,11.873,600000.0
2006-08-15 21:04:00,11.852,11.978,11.852,11.914,400000.0
2006-08-15 21:05:00,12.004,12.008,11.883,11.965,950000.0
2006-08-15 21:08:00,11.956,11.956,11.856,11.894,200000.0
2006-08-15 21:10:00,11.952,11.998,11.872,11.887,550000.0
2006-08-15 21:11:00,11.915,11.992,11.884,11.926,400000.0
2006-08-15 21:13:00,11.882,11.96,11.882,11.959,350000.0
2006-08-15 21:14:00,11.905,12.0,11.864,12.0,500000.0
2006-08-15 21:18:00,11.88,11.978,11.848,11.911,450000.0
2006-08-15 21:21:00,11.888,12.002,11.861,11.872,550000.0
2006-08-15 21:22:00,11.95,11.95,11.948,11.948,100000.0
2006-08-15 21:23:00,11.969,11.969,11.877,11.968,300000.0
2006-08-15 21:24:00,11.919,11.998,11.919,11.998,150000.0
2006-08-15 21:25:00,11.866,11.963,11.865,11.963,450000.0
2006-08-15 21:28:00,11.971,12.006,11.898,11.957,200000.0
2006-08-15 21:29:00,11.92,11.996,11.879,11.996,250000.0
2006-08-15 21:30:00,11.876,11.997,11.876,11.997,200000.0
2006-08-15 21:31:00,11.96,12.014,11.864,11.864,550000.0
2006-08-15 21:32:00,11.884,11.958,11.85,11.958,400000.0
2006-08-15 21:33:00,11.971,11.981,11.89,11.963,250000.0
2006-08-15 21:38:00,11.934,12.014,11.859,11.874,450000.0
2006-08-15 21:39:00,11.982,11.994,11.872,11.979,450000.0
2006-08-15 21:43:00,11.998,11.998,11.879,11.925,600000.0
2006-08-15 21:45:00,12.006,12.01,11.981,11.981,150000.0
2006-08-15 21:46:00,11.937,12.006,11.879,11.958,600000.0
2006-08-15 21:47:00,11.944,12.045,11.931,11.931,250000.0
2006-08-15 21:48:00,11.966,11.988,11.899,11.932,300000.0
2006-08-15 21:49:00,11.957,12.02,11.9,11.959,600000.0
2006-08-15 21:50:00,11.935,12.008,11.898,11.898,300000.0
2006-08-15 21:51:00,12.009,12.009,11.869,11.869,350000.0
2006-08-15 21:52:00,11.982,12.017,11.94,12.017,250000.0
2006-08-15 21:53:00,12.032,12.032,11.904,11.904,400000.0
2006-08-15 21:54:00,11.879,11.974,11.877,11.972,550000.0
2006-08-15 21:55:00,11.976,12.004,11.902,11.987,300000.0
2006-08-15 22:00:00,11.956,11.956,11.856,11.894,200000.0
2006-08-15 22:02:00,12.005,12.005,11.918,11.953,350000.0
2006-08-15 22:08:00,11.965,11.965,11.873,11.909,200000.0
2006-08-15 22:17:00,11.956,11.99,11.86,11.973,600000.0
2006-08-15 22:20:00,11.971,11.971,11.951,11.951,100000.0
2006-08-15 22:25:00,11.956,11.956,11.855,11.894,200000.0
2006-08-15 22:27:00,11.966,11.966,11.882,11.915,200000.0
2006-08-15 22:29:00,11.947,11.967,11.886,11.965,450000.0
2006-08-15 22:33:00,11.898,11.962,11.897,11.962,150000.0
2006-08-15 22:35:00,11.883,11.907,11.883,11.907,100000.0
2006-08-15 22:36:00,11.955,12.004,11.893,11.955,400000.0
2006-08-15 22:37:00,11.954,12.009,11.954,12.002,300000.0
2006-08-15 22:38:00,11.968,12.055,11.944,11.944,150000.0
2006-08-15 22:41:00,12.022,12.022,11.899,11.932,200000.0
2006-08-15 22:43:00,11.911,12.02,11.911,11.993,350000.0
2006-08-15 22:47:00,12.034,12.046,11.906,11.937,500000.0
2006-08-15 22:52:00,12.0,12.024,12.0,12.024,100000.0
2006-08-15 22:56:00,12.089,12.089,11.921,11.921,500000.0
2006-08-15 22:57:00,12.043,12.046,12.004,12.006,200000.0
2006-08-15 22:58:00,12.074,12.074,11.976,12.062,250000.0
2006-08-15 22:59:00,12.055,12.055,11.945,12.017,200000.0
2006-08-15 23:00:00,11.998,11.998,11.979,11.979,100000.0
2006-08-15 23:01:00,11.944,12.061,11.944,12.061,250000.0
2006-08-15 23:06:00,12.062,12.062,11.972,12.015,300000.0
2006-08-15 23:19:00,12.063,12.065,11.99,12.04,300000.0
2006-08-15 23:29:00,12.116,12.116,12.032,12.064,200000.0
2006-08-15 23:30:00,12.092,12.092,12.018,12.018,200000.0
2006-08-15 23:31:00,12.023,12.094,12.011,12.082,300000.0
2006-08-15 23:33:00,12.123,12.123,12.054,12.061,300000.0
2006-08-15 23:35:00,12.085,12.085,12.012,12.039,250000.0
2006-08-15 23:36:00,12.055,12.07,11.983,12.07,350000.0
2006-08-15 23:38:00,12.088,12.088,12.008,12.043,200000.0
2006-08-15 23:45:00,12.108,12.108,12.023,12.056,200000.0
2006-08-15 23:55:00,12.115,12.115,12.023,12.059,200000.0
2006-08-16 00:00:00,12.072,12.135,12.042,12.042,300000.0
2006-08-16 00:05:00,12.089,12.089,11.99,12.031,250000.0
2006-08-16 00:08:00,12.085,12.085,11.986,12.024,200000.0
2006-08-16 00:16:00,11.996,12.085,11.996,12.085,150000.0
2006-08-16 00:41:00,12.081,12.081,11.977,12.015,200000.0
2006-08-16 00:46:00,12.086,12.086,12.001,12.035,200000.0
2006-08-16 01:18:00,12.111,12.111,12.0,12.11,550000.0
2006-08-16 01:25:00,12.078,12.078,12.064,12.066,150000.0
2006-08-16 01:26:00,12.067,12.067,12.067,12.067,100000.0
2006-08-16 01:30:00,12.088,12.088,12.005,12.005,100000.0
2006-08-16 01:31:00,12.04,12.106,12.04,12.106,150000.0
2006-08-16 01:38:00,12.03,12.084,11.988,12.022,350000.0
2006-08-16 01:50:00,12.08,12.121,11.987,11.987,400000.0
2006-08-16 01:51:00,12.103,12.103,12.026,12.073,200000.0
2006-08-16 01:59:00,12.059,12.059,11.935,12.04,250000.0
2006-08-16 02:00:00,12.034,12.092,11.956,12.069,550000.0
2006-08-16 02:01:00,12.005,12.048,11.984,12.036,300000.0
2006-08-16 02:02:00,11.922,12.004,11.913,11.935,500000.0
2006-08-16 02:03:00,11.893,12.05,11.893,12.01,250000.0
2006-08-16 02:06:00,12.027,12.033,11.895,11.916,400000.0
2006-08-16 02:07:00,11.905,12.026,11.865,12.026,300000.0
2006-08-16 02:08:00,12.021,12.099,11.969,12.071,700000.0
2006-08-16 02:09:00,11.997,12.095,11.988,11.988,250000.0
2006-08-16 02:11:00,11.977,11.977,11.977,11.977,50000.0
2006-08-16 02:12:00,12.057,12.113,11.969,11.987,400000.0
2006-08-16 02:13:00,11.96,12.059,11.96,12.058,300000.0
2006-08-16 02:14:00,11.971,12.035,11.928,12.022,450000.0
2006-08-16 02:15:00,11.959,12.073,11.91,12.073,600000.0
2006-08-16 02:16:00,11.986,12.054,11.922,11.922,400000.0
2006-08-16 02:17:00,11.927,12.025,11.921,12.025,400000.0
2006-08-16 02:18:00,11.938,12.034,11.938,12.034,150000.0
2006-08-16 02:19:00,12.053,12.092,11.967,11.967,350000.0
2006-08-16 02:21:00,11.95,12.063,11.95,12.028,300000.0
2006-08-16 02:22:00,12.019,12.057,11.935,12.019,500000.0
2006-08-16 02:23:00,12.068,12.072,11.985,12.064,500000.0
2006-08-16 02:24:00,12.097,12.098,11.976,11.991,550000.0
2006-08-16 02:26:00,11.984,12.091,11.959,12.027,400000.0
2006-08-16 02:27:00,11.959,12.063,11.956,12.013,400000.0
2006-08-16 02:28:00,11.97,12.088,11.961,12.084,350000.0
2006-08-16 02:29:00,12.058,12.066,11.947,11.965,400000.0
2006-08-16 02:31:00,12.012,12.062,11.976,12.057,400000.0
2006-08-16 02:32:00,11.988,12.074,11.988,12.073,150000.0
2006-08-16 02:34:00,11.959,12.082,11.949,11.949,650000.0
2006-08-16 02:38:00,12.041,12.066,11.936,12.04,450000.0
2006-08-16 02:39:00,11.998,12.05,11.941,11.941,300000.0
2006-08-16 02:40:00,11.946,12.037,11.946,12.037,200000.0
2006-08-16 02:41:00,12.029,12.039,11.928,11.937,250000.0
2006-08-16 02:42:00,11.95,12.053,11.95,12.01,300000.0
2006-08-16 02:43:00,12.027,12.17,12.0,12.126,750000.0
2006-08-16 02:44:00,12.068,12.11,12.028,12.064,500000.0
2006-08-16 02:46:00,12.055,12.055,11.939,11.977,250000.0
2006-08-16 02:47:00,11.988,12.062,11.956,11.956,300000.0
2006-08-16 02:49:00,12.058,12.058,11.984,12.02,200000.0
2006-08-16 02:51:00,12.035,12.123,11.965,12.014,650000.0
2006-08-16 02:52:00,12.062,12.062,12.001,12.024,250000.0
2006-08-16 02:53:00,12.002,12.094,12.002,12.092,200000.0
2006-08-16 02:54:00,12.038,12.038,11.995,12.012,150000.0
2006-08-16 02:55:00,11.935,12.107,11.935,12.005,350000.0
2006-08-16 02:56:00,12.077,12.081,12.032,12.032,150000.0
2006-08-16 02:57:00,11.991,11.996,11.991,11.996,100000.0
2006-08-16 02:58:00,12.021,12.048,11.966,12.017,350000.0
2006-08-16 02:59:00,12.012,12.052,11.932,11.979,350000.0
2006-08-16 03:00:00,12.058,12.058,11.949,12.032,400000.0
2006-08-16 03:02:00,12.04,12.085,11.982,12.033,350000.0
2006-08-16 03:03:00,11.998,12.062,11.92,12.062,400000.0
2006-08-16 03:04:00,12.035,12.082,11.948,12.082,500000.0
2006-08-16 03:05:00,11.992,12.094,11.962,12.093,350000.0
2006-08-16 03:06:00,12.097,12.097,11.972,11.972,150000.0
2006-08-16 03:07:00,12.087,12.087,12.001,12.018,200000.0
2006-08-16 03:08:00,12.023,12.129,12.023,12.026,250000.0
2006-08-16 03:10:00,12.059,12.059,12.048,12.048,150000.0
2006-08-16 03:11:00,12.044,12.082,11.992,12.054,500000.0
2006-08-16 03:14:00,12.014,12.056,12.014,12.047,150000.0
2006-08-16 03:15:00,12.05,12.064,11.993,12.064,400000.0
2006-08-16 03:16:00,12.065,12.065,11.992,11.992,150000.0
2006-08-16 03:17:00,12.016,12.038,11.961,12.001,250000.0
2006-08-16 03:18:00,11.916,12.043,11.916,12.043,200000.0
2006-08-16 03:19:00,11.98,12.101,11.98,12.075,500000.0
2006-08-16 03:20:00,12.06,12.175,11.998,12.008,550000.0
2006-08-16 03:22:00,12.024,12.054,11.901,11.962,500000.0
2006-08-16 03:23:00,12.032,12.037,11.939,12.035,500000.0
2006-08-16 03:24:00,12.013,12.1,12.005,12.005,200000.0
2006-08-16 03:25:00,11.993,12.07,11.966,12.0,300000.0
2006-08-16 03:26:00,12.042,12.042,11.94,12.0,350000.0
2006-08-16 03:27:00,11.968,12.07,11.968,12.041,550000.0
2006-08-16 03:28:00,11.908,12.029,11.884,11.924,550000.0
2006-08-16 03:29:00,12.039,12.051,11.94,12.044,400000.0
2006-08-16 03:30:00,12.036,12.067,11.932,12.067,400000.0
2006-08-16 03:32:00,12.029,12.029,11.967,12.018,150000.0
2006-08-16 03:34:00,11.917,12.049,11.917,12.017,250000.0
2006-08-16 03:35:00,12.054,12.054,11.945,12.053,400000.0
2006-08-16 03:37:00,12.031,12.033,12.031,12.033,100000.0
2006-08-16 03:38:00,12.023,12.034,12.021,12.021,150000.0
2006-08-16 03:39:00,12.058,12.058,11.994,12.048,250000.0
2006-08-16 03:40:00,12.042,12.082,12.037,12.082,250000.0
2006-08-16 03:42:00,11.964,12.067,11.964,12.01,250000.0
2006-08-16 03:43:00,12.069,12.074,11.934,11.954,250000.0
2006-08-16 03:44:00,12.062,12.062,11.917,12.056,150000.0
2006-08-16 03:49:00,12.002,12.048,11.917,12.009,800000.0
2006-08-16 03:50:00,11.957,12.069,11.952,11.952,400000.0
2006-08-16 03:51:00,12.009,12.039,11.917,12.039,550000.0
2006-08-16 03:52:00,12.041,12.085,11.953,12.021,500000.0
2006-08-16 03:55:00,11.921,11.921,11.921,11.921,50000.0
2006-08-16 03:56:00,11.967,12.053,11.967,12.053,150000.0
2006-08-16 03:57:00,11.903,12.021,11.903,11.997,150000.0
2006-08-16 03:58:00,11.996,12.022,11.904,12.011,650000.0
2006-08-16 03:59:00,12.055,12.055,11.919,11.996,550000.0
2006-08-16 04:01:00,11.962,12.046,11.947,11.987,400000.0
2006-08-16 04:02:00,11.989,12.033,11.968,11.969,350000.0
2006-08-16 04:03:00,11.917,12.016,11.917,11.95,500000.0
2006-08-16 04:04:00,12.009,12.049,11.928,12.008,500000.0
2006-08-16 04:06:00,12.015,12.015,11.923,11.959,200000.0
2006-08-16 04:07:00,12.028,12.06,11.933,11.971,400000.0
2006-08-16 04:08:00,11.945,12.039,11.945,11.995,350000.0
2006-08-16 04:11:00,11.968,12.042,11.903,12.012,550000.0
2006-08-16 04:12:00,12.025,12.045,11.966,12.045,350000.0
2006-08-16 04:16:00,12.032,12.032,11.972,12.013,200000.0
2006-08-16 04:17:00,12.078,12.078,12.019,12.019,100000.0
2006-08-16 04:18:00,12.003,12.071,12.003,12.051,300000.0
2006-08-16 04:20:00,12.046,12.046,11.94,11.977,200000.0
2006-08-16 04:23:00,12.03,12.071,11.989,12.027,200000.0
2006-08-16 04:24:00,12.02,12.08,11.954,12.061,350000.0
2006-08-16 04:25:00,12.032,12.032,12.012,12.012,100000.0
2006-08-16 04:26:00,11.908,12.035,11.908,11.968,300000.0
2006-08-16 04:28:00,11.948,12.095,11.948,11.96,350000.0
2006-08-16 04:29:00,12.046,12.046,11.923,11.969,650000.0
2006-08-16 04:31:00,12.035,12.068,11.943,11.979,350000.0
2006-08-16 04:32:00,11.968,12.043,11.946,12.043,150000.0
2006-08-16 04:33:00,11.924,12.004,11.924,11.96,450000.0
2006-08-16 04:34:00,12.022,12.076,11.962,12.074,250000.0
2006-08-16 04:35:00,11.961,12.079,11.961,12.079,400000.0
2006-08-16 04:39:00,11.998,12.112,11.998,12.112,450000.0
2006-08-16 04:40:00,12.022,12.068,12.018,12.066,200000.0
2006-08-16 04:41:00,12.105,12.105,12.003,12.067,450000.0
2006-08-16 04:44:00,12.007,12.082,12.002,12.048,300000.0
2006-08-16 04:45:00,12.052,12.052,12.013,12.035,250000.0
2006-08-16 04:46:00,12.085,12.091,11.978,12.081,250000.0
2006-08-16 04:49:00,11.991,12.04,11.945,12.04,300000.0
2006-08-16 04:50:00,12.05,12.05,11.969,11.999,300000.0
2006-08-16 04:51:00,11.934,12.062,11.891,12.062,350000.0
2006-08-16 04:53:00,12.04,12.04,11.946,11.98,250000.0
2006-08-16 04:57:00,12.014,12.037,12.014,12.037,100000.0
2006-08-16 05:00:00,11.959,12.018,11.929,12.018,250000.0
2006-08-16 05:01:00,11.956,12.049,11.946,12.049,150000.0
2006-08-16 05:02:00,11.931,11.931,11.931,11.931,50000.0
2006-08-16 05:03:00,11.931,12.008,11.892,11.994,300000.0
2006-08-16 05:04:00,11.958,12.076,11.95,11.95,200000.0
2006-08-16 05:05:00,11.943,11.999,11.943,11.999,150000.0
2006-08-16 05:06:00,12.037,12.037,11.959,11.959,100000.0
2006-08-16 05:10:00,11.989,12.045,11.91,11.979,450000.0
2006-08-16 05:11:00,11.997,12.006,11.957,11.998,400000.0
2006-08-16 05:12:00,11.923,12.071,11.923,12.007,700000.0
2006-08-16 05:13:00,12.019,12.047,11.927,11.977,400000.0
2006-08-16 05:15:00,11.997,12.029,11.905,11.94,250000.0
2006-08-16 05:16:00,11.933,11.996,11.921,11.933,400000.0
2006-08-16 05:17:00,11.986,12.058,11.937,12.007,550000.0
2006-08-16 05:19:00,12.012,12.051,11.898,11.963,600000.0
2006-08-16 05:20:00,12.003,12.042,11.916,11.967,500000.0
2006-08-16 05:21:00,12.035,12.035,11.918,11.918,800000.0
2006-08-16 05:22:00,12.003,12.036,11.878,12.035,850000.0
2006-08-16 05:25:00,11.928,12.082,11.913,12.033,400000.0
2006-08-16 05:27:00,12.018,12.018,11.881,11.948,350000.0
2006-08-16 05:28:00,11.992,12.053,11.949,12.053,300000.0
2006-08-16 05:29:00,11.986,11.997,11.96,11.96,200000.0
2006-08-16 05:30:00,12.027,12.077,11.94,11.966,450000.0
2006-08-16 05:31:00,11.921,12.043,11.898,12.001,450000.0
2006-08-16 05:32:00,12.05,12.05,11.928,11.949,550000.0
2006-08-16 05:33:00,12.029,12.029,11.999,11.999,100000.0
2006-08-16 05:34:00,12.053,12.053,11.946,11.993,450000.0
2006-08-16 05:35:00,11.985,12.001,11.911,11.972,350000.0
2006-08-16 05:36:00,12.019,12.052,11.933,11.933,150000.0
2006-08-16 05:37:00,11.995,12.045,11.923,12.04,350000.0
2006-08-16 05:38:00,11.931,12.04,11.924,12.04,300000.0
2006-08-16 05:39:00,11.914,12.049,11.914,12.049,300000.0
2006-08-16 05:41:00,11.939,12.025,11.872,11.993,450000.0
2006-08-16 05:42:00,11.966,11.995,11.908,11.908,400000.0
2006-08-16 05:43:00,12.009,12.023,11.903,11.903,500000.0
2006-08-16 05:44:00,12.001,12.032,11.928,12.002,450000.0
2006-08-16 05:45:00,11.944,12.038,11.944,12.014,500000.0
2006-08-16 05:46:00,12.018,12.053,11.926,11.926,400000.0
2006-08-16 05:47:00,12.02,12.02,11.93,11.981,200000.0
2006-08-16 05:49:00,12.037,12.037,11.902,12.027,400000.0
2006-08-16 05:50:00,12.061,12.061,11.932,12.004,400000.0
2006-08-16 05:51:00,12.009,12.092,11.983,12.041,700000.0
2006-08-16 05:52:00,12.022,12.037,11.908,12.002,700000.0
2006-08-16 05:54:00,11.992,12.086,11.94,11.94,650000.0
2006-08-16 05:57:00,11.975,12.028,11.938,12.028,200000.0
2006-08-16 05:58:00,12.033,12.051,12.033,12.044,200000.0
2006-08-16 05:59:00,12.039,12.048,12.039,12.048,150000.0
2006-08-16 06:02:00,12.025,12.025,12.008,12.008,100000.0
2006-08-16 06:03:00,12.032,12.039,11.943,11.943,150000.0
2006-08-16 06:04:00,12.004,12.054,11.913,11.964,400000.0
2006-08-16 06:07:00,11.938,12.03,11.908,12.014,400000.0
2006-08-16 06:09:00,11.94,12.026,11.94,12.026,200000.0
2006-08-16 06:11:00,12.026,12.026,11.903,11.961,550000.0
2006-08-16 06:12:00,11.988,12.068,11.965,12.068,550000.0
2006-08-16 06:14:00,12.046,12.088,11.955,11.988,600000.0
2006-08-16 06:15:00,11.908,12.048,11.866,12.048,1000000.0
2006-08-16 06:16:00,12.044,12.044,11.865,11.968,850000.0
2006-08-16 06:17:00,11.948,12.07,11.948,12.019,450000.0
2006-08-16 06:18:00,11.904,12.034,11.904,12.012,400000.0
2006-08-16 06:19:00,12.023,12.036,11.955,11.979,350000.0
2006-08-16 06:20:00,12.029,12.051,11.934,11.953,400000.0
2006-08-16 06:23:00,12.016,12.016,11.916,11.955,200000.0
2006-08-16 06:25:00,12.027,12.031,11.951,11.951,150000.0
2006-08-16 06:26:00,12.028,12.028,11.933,11.933,400000.0
2006-08-16 06:27:00,12.046,12.046,11.995,12.034,150000.0
2006-08-16 06:32:00,12.014,12.014,11.926,11.926,100000.0
2006-08-16 06:37:00,12.066,12.11,11.941,12.077,550000.0
2006-08-16 06:38:00,11.98,12.102,11.957,12.051,500000.0
2006-08-16 06:40:00,11.966,12.039,11.966,12.031,550000.0
2006-08-16 06:41:00,12.053,12.053,11.953,11.992,500000.0
2006-08-16 06:42:00,12.006,12.015,11.97,12.01,300000.0
2006-08-16 06:43:00,11.889,12.018,11.889,11.994,400000.0
2006-08-16 06:45:00,12.039,12.039,11.922,11.922,200000.0
2006-08-16 06:46:00,12.031,12.038,11.922,11.922,350000.0
2006-08-16 06:47:00,12.021,12.031,11.885,12.031,550000.0
2006-08-16 06:48:00,12.048,12.058,11.916,12.058,350000.0
2006-08-16 06:50:00,12.038,12.044,11.946,11.98,250000.0
2006-08-16 06:52:00,11.979,12.056,11.979,12.034,300000.0
2006-08-16 06:58:00,12.033,12.033,11.95,11.983,200000.0
2006-08-16 07:00:00,12.031,12.031,11.927,11.966,400000.0
2006-08-16 07:05:00,12.022,12.044,11.927,12.018,450000.0
2006-08-16 07:06:00,11.989,12.048,11.909,12.016,700000.0
2006-08-16 07:08:00,11.946,12.055,11.946,12.011,400000.0
2006-08-16 07:09:00,11.986,12.065,11.952,12.065,450000.0
2006-08-16 07:10:00,11.966,12.015,11.944,11.944,300000.0
2006-08-16 07:11:00,12.019,12.019,11.934,11.951,400000.0
2006-08-16 07:12:00,12.016,12.045,11.906,12.045,450000.0
2006-08-16 07:13:00,11.978,12.024,11.925,11.925,350000.0
2006-08-16 07:14:00,11.977,12.03,11.977,12.012,350000.0
2006-08-16 07:15:00,11.965,12.016,11.929,11.968,350000.0
2006-08-16 07:16:00,12.037,12.095,12.023,12.095,500000.0
2006-08-16 07:17:00,12.013,12.096,11.99,12.06,400000.0
2006-08-16 07:18:00,12.045,12.063,11.993,12.059,400000.0
2006-08-16 07:19:00,12.063,12.063,11.972,11.972,100000.0
2006-08-16 07:21:00,12.014,12.049,11.984,11.984,200000.0
2006-08-16 07:22:00,12.058,12.102,12.019,12.019,350000.0
2006-08-16 07:23:00,12.071,12.097,11.992,12.026,400000.0
2006-08-16 07:26:00,12.028,12.028,11.991,11.991,100000.0
2006-08-16 07:28:00,12.023,12.106,11.957,12.016,500000.0
2006-08-16 07:29:00,11.989,12.079,11.96,12.047,400000.0
2006-08-16 07:30:00,11.945,12.049,11.923,11.998,500000.0
2006-08-16 07:32:00,12.015,12.057,11.968,11.999,250000.0
2006-08-16 07:34:00,12.078,12.084,11.986,12.052,350000.0
2006-08-16 07:37:00,11.945,12.084,11.945,12.05,450000.0
2006-08-16 07:39:00,12.064,12.065,11.978,12.063,350000.0
2006-08-16 07:41:00,12.001,12.069,11.944,12.061,550000.0
2006-08-16 07:43:00,11.96,12.059,11.924,12.039,450000.0
2006-08-16 07:44:00,12.072,12.117,12.001,12.018,300000.0
2006-08-16 07:46:00,12.047,12.078,12.023,12.078,250000.0
2006-08-16 07:47:00,12.035,12.079,11.967,12.049,250000.0
2006-08-16 07:48:00,11.993,12.065,11.949,11.949,400000.0
2006-08-16 07:49:00,11.964,12.068,11.964,12.033,350000.0
2006-08-16 07:50:00,11.978,12.069,11.96,12.069,150000.0
2006-08-16 07:52:00,12.065,12.065,11.941,11.941,200000.0
2006-08-16 07:53:00,11.964,12.061,11.964,12.027,300000.0
2006-08-16 07:54:00,12.036,12.046,11.955,11.972,350000.0
2006-08-16 07:55:00,12.033,12.033,11.997,11.997,100000.0
2006-08-16 07:56:00,11.965,12.005,11.931,11.931,250000.0
2006-08-16 07:57:00,11.995,12.063,11.951,11.993,250000.0
2006-08-16 07:58:00,12.028,12.028,11.941,11.941,350000.0
2006-08-16 07:59:00,11.987,12.019,11.938,11.968,250000.0
2006-08-16 08:01:00,11.99,12.077,11.931,11.931,350000.0
2006-08-16 08:02:00,11.965,12.06,11.948,11.978,750000.0
2006-08-16 08:03:00,11.928,12.011,11.928,12.007,450000.0
2006-08-16 08:04:00,11.931,12.037,11.91,11.955,550000.0
2006-08-16 08:05:00,11.971,12.075,11.951,12.004,550000.0
2006-08-16 08:06:00,11.948,12.014,11.92,11.958,400000.0
2006-08-16 08:11:00,12.016,12.018,11.916,12.007,300000.0
2006-08-16 08:13:00,12.036,12.049,11.934,11.947,400000.0
2006-08-16 08:16:00,11.94,12.069,11.94,12.013,550000.0
2006-08-16 08:17:00,12.055,12.063,11.969,12.045,650000.0
2006-08-16 08:18:00,12.021,12.027,11.913,11.995,550000.0
2006-08-16 08:19:00,11.949,12.014,11.935,12.005,500000.0
2006-08-16 08:20:00,12.059,12.059,11.9,11.991,550000.0
2006-08-16 08:21:00,11.932,12.05,11.905,11.962,550000.0
2006-08-16 08:22:00,11.897,11.996,11.897,11.926,350000.0
2006-08-16 08:23:00,11.934,12.082,11.934,12.082,300000.0
2006-08-16 08:24:00,12.091,12.091,11.945,11.945,250000.0
2006-08-16 08:25:00,11.915,12.067,11.915,12.042,350000.0
2006-08-16 08:27:00,11.953,12.012,11.953,12.012,250000.0
2006-08-16 08:28:00,12.029,12.056,11.941,12.014,450000.0
2006-08-16 08:30:00,12.016,12.027,11.943,11.992,400000.0
2006-08-16 08:32:00,12.034,12.034,11.923,12.003,350000.0
2006-08-16 08:33:00,12.027,12.08,11.943,12.046,400000.0
2006-08-16 08:34:00,12.022,12.114,11.995,12.003,500000.0
2006-08-16 08:35:00,12.032,12.111,11.988,12.062,400000.0
2006-08-16 08:36:00,12.027,12.027,11.904,11.962,500000.0
2006-08-16 08:37:00,12.036,12.078,11.982,12.037,250000.0
2006-08-16 08:38:00,12.046,12.071,11.942,11.971,650000.0
2006-08-16 08:42:00,12.085,12.085,11.984,12.05,450000.0
2006-08-16 08:47:00,12.054,12.076,11.948,12.009,550000.0
2006-08-16 08:48:00,11.957,12.022,11.957,11.999,450000.0
2006-08-16 08:51:00,12.037,12.074,11.959,12.008,350000.0
2006-08-16 08:57:00,12.033,12.078,11.96,12.038,550000.0
2006-08-16 09:00:00,12.017,12.078,11.916,11.929,550000.0
2006-08-16 09:01:00,11.967,12.034,11.933,11.933,300000.0
2006-08-16 09:02:00,11.918,12.018,11.918,11.958,550000.0
2006-08-16 09:03:00,11.935,12.05,11.935,11.935,450000.0
2006-08-16 09:05:00,11.984,12.051,11.941,12.013,400000.0
2006-08-16 09:07:00,11.956,12.102,11.956,12.058,400000.0
2006-08-16 09:09:00,11.934,12.071,11.924,11.958,450000.0
2006-08-16 09:11:00,12.026,12.026,11.887,11.948,550000.0
2006-08-16 09:12:00,12.033,12.063,11.929,11.952,550000.0
2006-08-16 09:14:00,12.053,12.123,11.998,11.998,500000.0
2006-08-16 09:17:00,12.069,12.069,11.937,12.028,550000.0
2006-08-16 09:18:00,12.033,12.083,11.962,12.038,400000.0
2006-08-16 09:19:00,12.05,12.05,11.928,12.043,450000.0
2006-08-16 09:20:00,11.999,12.108,11.974,11.98,450000.0
2006-08-16 09:23:00,11.96,12.045,11.912,12.038,450000.0
2006-08-16 09:29:00,11.975,12.104,11.975,12.086,300000.0
2006-08-16 09:30:00,12.016,12.105,11.975,12.101,400000.0
2006-08-16 09:31:00,12.086,12.086,12.017,12.071,400000.0
2006-08-16 09:32:00,12.067,12.099,12.022,12.099,250000.0
2006-08-16 09:33:00,12.056,12.108,11.951,12.108,450000.0
2006-08-16 09:34:00,12.067,12.097,11.967,12.064,300000.0
2006-08-16 09:35:00,11.991,12.101,11.991,12.101,350000.0
2006-08-16 09:38:00,11.99,12.063,11.936,12.058,450000.0
2006-08-16 09:39:00,12.077,12.077,11.936,12.065,500000.0
2006-08-16 09:42:00,12.055,12.078,11.981,11.998,400000.0
2006-08-16 09:44:00,11.998,12.117,11.961,12.036,350000.0
2006-08-16 09:45:00,11.977,12.104,11.977,12.104,100000.0
2006-08-16 09:46:00,12.043,12.043,12.017,12.017,100000.0
2006-08-16 09:47:00,11.997,12.094,11.996,12.085,300000.0
2006-08-16 09:48:00,12.117,12.117,11.966,12.017,450000.0
2006-08-16 09:49:00,12.057,12.109,11.983,12.02,350000.0
2006-08-16 09:50:00,12.0,12.12,11.953,11.987,500000.0
2006-08-16 09:51:00,12.026,12.103,12.014,12.058,350000.0
2006-08-16 09:53:00,11.985,12.115,11.985,11.992,400000.0
2006-08-16 09:54:00,11.978,12.103,11.942,12.103,350000.0
2006-08-16 09:55:00,12.091,12.118,12.007,12.026,400000.0
2006-08-16 09:56:00,12.034,12.142,12.01,12.107,400000.0
2006-08-16 09:57:00,11.995,12.079,11.939,12.06,500000.0
2006-08-16 09:58:00,11.983,12.077,11.965,12.039,400000.0
2006-08-16 09:59:00,12.031,12.115,11.99,12.113,450000.0
2006-08-16 10:00:00,12.075,12.075,11.98,12.052,550000.0
2006-08-16 10:01:00,12.024,12.108,11.953,12.072,500000.0
2006-08-16 10:02:00,11.993,12.107,11.993,12.067,350000.0
2006-08-16 10:03:00,12.06,12.063,11.944,11.967,400000.0
2006-08-16 10:04:00,12.041,12.054,11.967,11.998,400000.0
2006-08-16 10:05:00,11.959,12.088,11.959,12.085,400000.0
2006-08-16 10:06:00,11.985,12.073,11.912,12.073,450000.0
2006-08-16 10:07:00,12.029,12.047,11.937,11.979,400000.0
2006-08-16 10:08:00,12.108,12.113,12.002,12.113,300000.0
2006-08-16 10:09:00,12.076,12.076,11.91,12.07,450000.0
2006-08-16 10:10:00,12.054,12.054,11.922,12.046,550000.0
2006-08-16 10:11:00,12.094,12.118,11.968,11.968,500000.0
2006-08-16 10:12:00,12.044,12.044,11.917,12.01,350000.0
2006-08-16 10:14:00,11.971,12.089,11.971,12.085,500000.0
2006-08-16 10:15:00,12.083,12.083,11.971,12.034,350000.0
2006-08-16 10:17:00,12.028,12.088,11.983,11.986,400000.0
2006-08-16 10:18:00,11.987,12.147,11.987,12.104,450000.0
2006-08-16 10:20:00,12.001,12.061,11.973,11.973,550000.0
2006-08-16 10:21:00,12.047,12.098,12.03,12.089,400000.0
2006-08-16 10:23:00,12.098,12.115,11.977,12.073,450000.0
2006-08-16 10:25:00,11.991,12.103,11.943,12.084,700000.0
2006-08-16 10:26:00,12.147,12.17,12.053,12.053,350000.0
2006-08-16 10:27:00,12.089,12.121,12.009,12.121,450000.0
2006-08-16 10:28:00,12.102,12.102,11.945,11.997,350000.0
2006-08-16 10:31:00,11.973,12.046,11.973,12.007,350000.0
2006-08-16 10:32:00,12.022,12.07,11.945,12.07,700000.0
2006-08-16 10:33:00,12.081,12.105,11.994,12.1,400000.0
2006-08-16 10:36:00,11.998,12.086,11.968,11.98,500000.0
2006-08-16 10:37:00,12.073,12.073,11.926,11.973,400000.0
2006-08-16 10:38:00,11.933,12.035,11.929,12.031,400000.0
2006-08-16 10:40:00,12.071,12.087,11.968,12.065,550000.0
2006-08-16 10:41:00,12.07,12.096,11.976,11.976,350000.0
2006-08-16 10:42:00,12.052,12.092,11.958,12.055,750000.0
2006-08-16 10:43:00,12.07,12.143,11.994,11.994,400000.0
2006-08-16 10:44:00,12.056,12.121,11.97,12.09,900000.0
2006-08-16 10:45:00,12.08,12.11,11.967,12.049,350000.0
2006-08-16 10:46:00,12.072,12.118,12.01,12.112,400000.0
2006-08-16 10:47:00,12.061,12.097,11.957,11.957,350000.0
2006-08-16 10:48:00,11.996,12.093,11.958,12.093,450000.0
2006-08-16 10:49:00,12.095,12.095,11.954,11.965,600000.0
2006-08-16 10:50:00,12.046,12.115,11.959,11.959,800000.0
2006-08-16 10:51:00,12.055,12.097,11.96,12.089,550000.0
2006-08-16 10:53:00,12.049,12.097,11.951,12.004,500000.0
2006-08-16 10:54:00,12.056,12.056,11.949,12.056,400000.0
2006-08-16 10:56:00,12.032,12.115,11.95,12.101,400000.0
2006-08-16 10:57:00,12.066,12.111,11.998,12.077,450000.0
2006-08-16 10:58:00,11.992,12.122,11.976,12.051,350000.0
2006-08-16 10:59:00,12.096,12.104,11.957,11.957,450000.0
2006-08-16 11:00:00,12.025,12.1,11.964,11.994,350000.0
2006-08-16 11:01:00,11.956,12.082,11.923,12.041,500000.0
2006-08-16 11:02:00,12.117,12.117,11.995,12.056,400000.0
2006-08-16 11:03:00,12.021,12.113,11.965,12.027,550000.0
2006-08-16 11:04:00,12.119,12.119,12.01,12.108,400000.0
2006-08-16 11:05:00,11.968,12.104,11.968,11.994,550000.0
2006-08-16 11:06:00,12.082,12.117,11.988,11.988,350000.0
2006-08-16 11:07:00,12.059,12.098,11.992,12.086,450000.0
2006-08-16 11:08:00,12.014,12.146,11.996,12.124,350000.0
2006-08-16 11:09:00,12.101,12.101,11.992,12.089,500000.0
2006-08-16 11:10:00,11.98,12.098,11.98,12.031,400000.0
2006-08-16 11:11:00,12.095,12.114,11.981,12.082,350000.0
2006-08-16 11:12:00,12.114,12.172,12.038,12.1,550000.0
2006-08-16 11:13:00,12.089,12.134,12.009,12.127,500000.0
2006-08-16 11:14:00,12.031,12.128,12.0,12.104,400000.0
2006-08-16 11:15:00,11.988,12.105,11.964,12.013,400000.0
2006-08-16 11:16:00,12.023,12.08,12.023,12.08,500000.0
2006-08-16 11:17:00,12.09,12.09,11.971,12.087,350000.0
2006-08-16 11:18:00,12.004,12.055,12.003,12.041,350000.0
2006-08-16 11:19:00,11.983,12.097,11.943,12.097,550000.0
2006-08-16 11:22:00,12.076,12.084,11.923,11.945,400000.0
2006-08-16 11:23:00,11.98,12.105,11.978,11.978,500000.0
2006-08-16 11:24:00,12.03,12.123,11.972,12.091,550000.0
2006-08-16 11:25:00,12.031,12.124,12.0,12.007,550000.0
2006-08-16 11:26:00,12.075,12.096,11.99,12.096,400000.0
2006-08-16 11:27:00,11.999,12.113,11.999,12.1,500000.0
2006-08-16 11:29:00,12.005,12.089,11.993,12.01,500000.0
2006-08-16 11:31:00,12.073,12.104,12.006,12.061,350000.0
2006-08-16 11:32:00,12.058,12.112,11.983,11.983,450000.0
2006-08-16 11:33:00,11.965,12.095,11.965,12.086,350000.0
2006-08-16 11:34:00,12.098,12.098,12.001,12.047,250000.0
2006-08-16 11:35:00,12.036,12.064,11.917,12.001,450000.0
2006-08-16 11:38:00,12.026,12.088,11.98,12.062,400000.0
2006-08-16 11:39:00,11.996,12.067,11.956,11.975,350000.0
2006-08-16 11:44:00,12.074,12.075,11.934,12.047,450000.0
2006-08-16 11:45:00,11.983,12.054,11.942,12.052,550000.0
2006-08-16 11:46:00,12.065,12.096,11.951,11.982,400000.0
2006-08-16 11:47:00,12.017,12.053,11.919,12.04,500000.0
2006-08-16 11:49:00,12.064,12.115,11.982,12.052,350000.0
2006-08-16 11:51:00,11.971,12.089,11.971,12.048,450000.0
2006-08-16 11:52:00,11.973,12.063,11.923,12.063,450000.0
2006-08-16 11:54:00,12.083,12.083,11.97,12.033,550000.0
2006-08-16 11:55:00,12.031,12.088,11.969,12.084,350000.0
2006-08-16 11:56:00,12.026,12.085,12.009,12.012,350000.0
2006-08-16 11:58:00,11.956,12.074,11.931,12.074,350000.0
2006-08-16 12:01:00,12.074,12.074,11.967,11.987,500000.0
2006-08-16 12:02:00,12.066,12.084,11.962,11.962,400000.0
2006-08-16 12:04:00,12.036,12.092,11.986,11.986,350000.0
2006-08-16 12:05:00,12.06,12.063,11.931,11.99,350000.0
2006-08-16 12:06:00,12.07,12.087,12.019,12.087,350000.0
2006-08-16 12:07:00,12.1,12.114,11.97,12.043,450000.0
2006-08-16 12:08:00,12.072,12.086,11.963,12.086,450000.0
2006-08-16 12:09:00,11.974,12.061,11.974,12.008,350000.0
2006-08-16 12:10:00,12.063,12.093,11.995,12.048,400000.0
2006-08-16 12:11:00,12.012,12.037,11.948,11.97,300000.0
2006-08-16 12:13:00,12.032,12.092,11.972,12.048,400000.0
2006-08-16 12:16:00,12.014,12.073,11.952,12.002,400000.0
2006-08-16 12:18:00,12.052,12.052,11.966,11.966,450000.0
2006-08-16 12:19:00,12.012,12.129,11.971,11.989,450000.0
2006-08-16 12:20:00,12.017,12.087,11.955,12.008,500000.0
2006-08-16 12:21:00,12.056,12.084,11.95,12.034,500000.0
2006-08-16 12:24:00,12.088,12.111,12.007,12.064,600000.0
2006-08-16 12:25:00,12.076,12.076,11.973,12.058,450000.0
2006-08-16 12:26:00,12.054,12.054,11.932,11.986,450000.0
2006-08-16 12:27:00,12.05,12.082,11.975,12.057,550000.0
2006-08-16 12:28:00,12.044,12.064,11.937,11.989,500000.0
2006-08-16 12:31:00,12.043,12.043,11.971,12.033,350000.0
2006-08-16 12:32:00,11.938,12.075,11.938,11.96,450000.0
2006-08-16 12:33:00,12.104,12.127,11.985,11.985,250000.0
2006-08-16 12:34:00,11.939,12.06,11.939,11.948,450000.0
2006-08-16 12:35:00,12.086,12.093,11.972,11.972,350000.0
2006-08-16 12:36:00,12.084,12.084,11.958,12.048,350000.0
2006-08-16 12:37:00,12.082,12.082,11.961,11.976,500000.0
2006-08-16 12:38:00,12.039,12.064,11.923,12.003,450000.0
2006-08-16 12:40:00,12.022,12.085,11.961,11.999,450000.0
2006-08-16 12:41:00,12.031,12.068,11.948,12.068,450000.0
2006-08-16 12:42:00,11.964,12.108,11.956,12.047,550000.0
2006-08-16 12:43:00,12.038,12.114,12.01,12.028,500000.0
2006-08-16 12:44:00,12.065,12.114,11.984,11.999,450000.0
2006-08-16 12:45:00,12.027,12.112,11.967,12.01,400000.0
2006-08-16 12:46:00,11.968,12.069,11.952,11.952,500000.0
2006-08-16 12:48:00,11.978,12.08,11.923,12.051,550000.0
2006-08-16 12:50:00,12.038,12.138,12.002,12.023,400000.0
2006-08-16 12:51:00,12.02,12.183,12.02,12.128,500000.0
2006-08-16 12:52:00,12.021,12.102,11.993,12.073,500000.0
2006-08-16 12:53:00,11.972,12.076,11.968,12.076,500000.0
2006-08-16 12:54:00,12.09,12.09,11.959,12.024,450000.0
2006-08-16 12:55:00,12.031,12.102,11.998,12.102,450000.0
2006-08-16 12:56:00,12.07,12.106,11.99,11.998,450000.0
2006-08-16 12:57:00,12.08,12.144,11.998,11.998,400000.0
2006-08-16 12:58:00,12.006,12.114,11.952,11.992,400000.0
2006-08-16 12:59:00,12.025,12.054,11.954,12.054,450000.0
2006-08-16 13:00:00,12.054,12.077,11.934,11.981,500000.0
2006-08-16 13:01:00,11.915,12.033,11.912,12.005,400000.0
2006-08-16 13:02:00,11.989,12.084,11.986,12.018,400000.0
2006-08-16 13:03:00,12.031,12.113,11.981,11.981,450000.0
2006-08-16 13:05:00,11.972,12.072,11.972,12.061,400000.0
2006-08-16 13:06:00,12.089,12.094,11.969,12.063,450000.0
2006-08-16 13:07:00,12.103,12.111,11.969,12.028,500000.0
2006-08-16 13:08:00,11.985,12.106,11.96,11.995,400000.0
2006-08-16 13:09:00,12.077,12.077,11.941,11.961,450000.0
2006-08-16 13:11:00,11.982,12.062,11.982,12.045,400000.0
2006-08-16 13:12:00,12.075,12.095,11.998,12.006,550000.0
2006-08-16 13:13:00,12.118,12.118,11.972,12.052,450000.0
2006-08-16 13:14:00,11.961,12.085,11.961,12.06,350000.0
2006-08-16 13:16:00,12.043,12.043,11.946,12.035,350000.0
2006-08-16 13:17:00,12.034,12.048,11.919,12.048,450000.0
2006-08-16 13:18:00,11.921,12.09,11.921,12.09,400000.0
2006-08-16 13:19:00,12.014,12.063,11.935,11.948,400000.0
2006-08-16 13:20:00,11.955,12.04,11.919,11.993,500000.0
2006-08-16 13:21:00,11.948,12.097,11.948,11.948,350000.0
2006-08-16 13:22:00,11.962,12.089,11.954,11.994,400000.0
2006-08-16 13:23:00,12.03,12.111,11.994,12.004,350000.0
2006-08-16 13:25:00,12.092,12.106,12.028,12.1,350000.0
2006-08-16 13:26:00,12.006,12.098,11.944,11.992,550000.0
2006-08-16 13:27:00,11.975,12.072,11.975,12.028,500000.0
2006-08-16 13:28:00,12.018,12.064,11.929,11.969,400000.0
2006-08-16 13:29:00,12.06,12.069,11.93,12.026,350000.0
2006-08-16 13:31:00,11.919,12.008,11.919,12.008,450000.0
2006-08-16 13:32:00,11.974,12.06,11.926,11.926,500000.0
2006-08-16 13:33:00,11.967,12.033,11.929,11.969,350000.0
2006-08-16 13:34:00,11.919,12.069,11.919,11.957,350000.0
2006-08-16 13:35:00,11.986,12.043,11.933,11.933,400000.0
2006-08-16 13:36:00,11.994,12.103,11.947,12.035,450000.0
2006-08-16 13:37:00,11.928,12.014,11.928,12.014,350000.0
2006-08-16 13:38:00,11.975,12.065,11.921,12.065,400000.0
2006-08-16 13:39:00,12.042,12.083,11.964,12.038,500000.0
2006-08-16 13:40:00,12.033,12.062,11.943,12.062,350000.0
2006-08-16 13:41:00,11.975,12.124,11.975,12.066,400000.0
2006-08-16 13:45:00,11.936,12.039,11.909,12.039,400000.0
2006-08-16 13:46:00,11.979,12.053,11.953,12.022,450000.0
2006-08-16 13:47:00,12.036,12.036,11.988,11.988,100000.0
2006-08-16 13:49:00,11.934,12.068,11.934,12.037,350000.0
2006-08-16 13:50:00,11.972,11.988,11.925,11.931,450000.0
2006-08-16 13:51:00,12.065,12.077,11.963,11.963,350000.0
2006-08-16 13:56:00,12.043,12.061,11.918,11.918,400000.0
2006-08-16 13:57:00,11.991,12.066,11.949,11.949,400000.0
2006-08-16 13:58:00,11.929,12.054,11.929,12.054,350000.0
2006-08-16 13:59:00,11.935,12.0,11.935,12.0,100000.0
2006-08-16 14:00:00,12.046,12.081,11.966,12.013,350000.0
2006-08-16 14:02:00,12.077,12.077,11.932,12.008,350000.0
2006-08-16 14:03:00,12.022,12.03,11.963,12.029,350000.0
2006-08-16 14:04:00,11.953,12.06,11.953,12.06,350000.0
2006-08-16 14:05:00,11.975,12.082,11.975,12.082,100000.0
2006-08-16 14:06:00,12.086,12.112,11.99,12.087,350000.0
2006-08-16 14:07:00,12.068,12.097,11.979,12.058,400000.0
2006-08-16 14:08:00,12.018,12.064,11.962,12.019,400000.0
2006-08-16 14:10:00,11.949,12.087,11.949,12.023,350000.0
2006-08-16 14:11:00,12.034,12.086,11.992,12.086,400000.0
2006-08-16 14:12:00,12.104,12.107,12.066,12.086,450000.0
2006-08-16 14:13:00,12.051,12.051,11.96,11.979,350000.0
2006-08-16 14:14:00,11.974,12.093,11.961,12.021,500000.0
2006-08-16 14:15:00,11.973,12.107,11.973,12.001,500000.0
2006-08-16 14:17:00,12.041,12.051,11.967,11.998,450000.0
2006-08-16 14:18:00,11.965,12.071,11.965,12.071,400000.0
2006-08-16 14:21:00,11.971,12.079,11.953,12.011,450000.0
2006-08-16 14:22:00,12.047,12.077,11.934,12.077,450000.0
2006-08-16 14:23:00,12.002,12.086,11.985,12.01,400000.0
2006-08-16 14:24:00,12.079,12.08,12.001,12.073,400000.0
2006-08-16 14:25:00,11.995,12.067,11.982,12.007,350000.0
2006-08-16 14:26:00,12.027,12.1,11.97,12.028,350000.0
2006-08-16 14:27:00,12.023,12.106,11.938,12.106,400000.0
2006-08-16 14:28:00,12.086,12.098,12.013,12.064,400000.0
2006-08-16 14:29:00,12.1,12.153,12.021,12.118,350000.0
2006-08-16 14:30:00,12.078,12.189,12.078,12.079,550000.0
2006-08-16 14:31:00,12.105,12.211,12.096,12.172,400000.0
2006-08-16 14:32:00,12.155,12.165,12.086,12.109,500000.0
2006-08-16 14:33:00,12.177,12.177,12.051,12.115,400000.0
2006-08-16 14:34:00,12.114,12.212,12.068,12.068,450000.0
2006-08-16 14:35:00,12.146,12.152,12.082,12.089,350000.0
2006-08-16 14:36:00,12.137,12.184,12.064,12.184,400000.0
2006-08-16 14:37:00,12.114,12.188,12.073,12.186,550000.0
2006-08-16 14:38:00,12.141,12.2,12.126,12.169,400000.0
2006-08-16 14:39:00,12.132,12.166,12.027,12.059,500000.0
2006-08-16 14:40:00,12.119,12.16,12.049,12.096,400000.0
2006-08-16 14:41:00,12.093,12.198,12.093,12.179,550000.0
2006-08-16 14:42:00,12.05,12.176,12.05,12.158,400000.0
2006-08-16 14:43:00,12.168,12.23,12.095,12.223,500000.0
2006-08-16 14:44:00,12.093,12.146,12.035,12.146,450000.0
2006-08-16 14:45:00,12.16,12.197,12.12,12.162,400000.0
2006-08-16 14:46:00,12.153,12.187,12.114,12.121,350000.0
2006-08-16 14:47:00,12.146,12.181,12.052,12.162,350000.0
2006-08-16 14:48:00,12.163,12.178,12.093,12.153,400000.0
2006-08-16 14:49:00,12.186,12.227,12.054,12.071,500000.0
2006-08-16 14:50:00,12.098,12.184,12.046,12.046,400000.0
2006-08-16 14:51:00,12.182,12.219,12.103,12.166,350000.0
2006-08-16 14:52:00,12.22,12.22,12.112,12.136,450000.0
2006-08-16 14:53:00,12.11,12.18,12.08,12.147,400000.0
2006-08-16 14:54:00,12.057,12.18,12.055,12.108,550000.0
2006-08-16 14:55:00,12.177,12.237,12.119,12.123,450000.0
2006-08-16 14:56:00,12.198,12.198,12.055,12.163,550000.0
2006-08-16 14:57:00,12.217,12.238,12.145,12.212,450000.0
2006-08-16 14:58:00,12.134,12.21,12.119,12.201,400000.0
2006-08-16 14:59:00,12.188,12.243,12.076,12.243,550000.0
2006-08-16 15:00:00,12.148,12.271,12.12,12.171,450000.0
2006-08-16 15:01:00,12.212,12.236,12.115,12.213,450000.0
2006-08-16 15:02:00,12.176,12.29,12.161,12.202,450000.0
2006-08-16 15:03:00,12.221,12.281,12.135,12.281,500000.0
2006-08-16 15:04:00,12.193,12.295,12.168,12.182,550000.0
2006-08-16 15:05:00,12.163,12.266,12.158,12.199,550000.0
2006-08-16 15:06:00,12.267,12.267,12.234,12.234,400000.0
2006-08-16 15:07:00,12.148,12.282,12.129,12.233,350000.0
2006-08-16 15:08:00,12.154,12.297,12.154,12.244,500000.0
2006-08-16 15:09:00,12.268,12.3,12.173,12.178,450000.0
2006-08-16 15:10:00,12.187,12.284,12.135,12.176,400000.0
2006-08-16 15:11:00,12.187,12.326,12.161,12.176,500000.0
2006-08-16 15:12:00,12.276,12.285,12.161,12.183,550000.0
2006-08-16 15:13:00,12.251,12.301,12.2,12.298,400000.0
2006-08-16 15:14:00,12.223,12.267,12.197,12.246,400000.0
2006-08-16 15:15:00,12.165,12.297,12.149,12.246,400000.0
2006-08-16 15:16:00,12.274,12.297,12.204,12.258,350000.0
2006-08-16 15:17:00,12.26,12.319,12.188,12.256,450000.0
2006-08-16 15:18:00,12.304,12.304,12.188,12.241,400000.0
2006-08-16 15:19:00,12.26,12.326,12.212,12.252,450000.0
2006-08-16 15:20:00,12.213,12.285,12.212,12.285,400000.0
2006-08-16 15:21:00,12.241,12.288,12.177,12.225,250000.0
2006-08-16 15:22:00,12.234,12.261,12.176,12.255,450000.0
2006-08-16 15:23:00,12.178,12.279,12.178,12.246,400000.0
2006-08-16 15:24:00,12.255,12.274,12.181,12.253,350000.0
2006-08-16 15:25:00,12.267,12.293,12.174,12.235,350000.0
2006-08-16 15:26:00,12.155,12.273,12.155,12.171,550000.0
2006-08-16 15:27:00,12.171,12.259,12.161,12.179,350000.0
2006-08-16 15:28:00,12.162,12.286,12.161,12.237,350000.0
2006-08-16 15:29:00,12.277,12.339,12.18,12.18,400000.0
2006-08-16 15:30:00,12.253,12.253,12.143,12.183,450000.0
2006-08-16 15:31:00,12.172,12.275,12.169,12.182,500000.0
2006-08-16 15:32:00,12.19,12.267,12.154,12.246,450000.0
2006-08-16 15:33:00,12.233,12.254,12.144,12.229,400000.0
2006-08-16 15:34:00,12.158,12.293,12.145,12.145,400000.0
2006-08-16 15:35:00,12.208,12.283,12.182,12.211,400000.0
2006-08-16 15:36:00,12.211,12.269,12.124,12.269,550000.0
2006-08-16 15:37:00,12.185,12.318,12.185,12.269,400000.0
2006-08-16 15:38:00,12.24,12.325,12.207,12.235,450000.0
2006-08-16 15:39:00,12.214,12.303,12.2,12.245,400000.0
2006-08-16 15:40:00,12.161,12.287,12.161,12.216,450000.0
2006-08-16 15:41:00,12.239,12.394,12.239,12.301,400000.0
2006-08-16 15:42:00,12.284,12.291,12.201,12.217,350000.0
2006-08-16 15:43:00,12.252,12.325,12.199,12.199,450000.0
2006-08-16 15:44:00,12.294,12.308,12.195,12.295,350000.0
2006-08-16 15:45:00,12.327,12.329,12.228,12.329,450000.0
2006-08-16 15:46:00,12.235,12.33,12.205,12.214,400000.0
2006-08-16 15:47:00,12.28,12.41,12.195,12.195,550000.0
2006-08-16 15:48:00,12.2,12.27,12.155,12.16,350000.0
2006-08-16 15:49:00,12.225,12.296,12.225,12.296,350000.0
2006-08-16 15:50:00,12.224,12.324,12.148,12.298,550000.0
2006-08-16 15:51:00,12.273,12.343,12.161,12.218,350000.0
2006-08-16 15:52:00,12.186,12.3,12.159,12.159,350000.0
2006-08-16 15:53:00,12.25,12.278,12.162,12.252,500000.0
2006-08-16 15:54:00,12.268,12.292,12.206,12.292,450000.0
2006-08-16 15:55:00,12.181,12.283,12.181,12.283,500000.0
2006-08-16 15:56:00,12.152,12.343,12.152,12.233,450000.0
2006-08-16 15:57:00,12.19,12.226,12.145,12.177,450000.0
2006-08-16 15:58:00,12.168,12.278,12.166,12.278,500000.0
2006-08-16 15:59:00,12.276,12.276,12.158,12.187,450000.0
2006-08-16 16:00:00,12.245,12.295,12.151,12.243,500000.0
2006-08-16 16:01:00,12.269,12.269,12.141,12.141,400000.0
2006-08-16 16:02:00,12.159,12.293,12.159,12.231,550000.0
2006-08-16 16:03:00,12.28,12.284,12.166,12.224,450000.0
2006-08-16 16:04:00,12.149,12.281,12.135,12.258,550000.0
2006-08-16 16:05:00,12.263,12.334,12.201,12.204,500000.0
2006-08-16 16:06:00,12.199,12.337,12.186,12.305,350000.0
2006-08-16 16:07:00,12.258,12.4,12.258,12.268,500000.0
2006-08-16 16:08:00,12.245,12.322,12.233,12.27,550000.0
2006-08-16 16:09:00,12.252,12.36,12.224,12.352,350000.0
2006-08-16 16:10:00,12.338,12.403,12.247,12.371,500000.0
2006-08-16 16:11:00,12.23,12.34,12.193,12.199,500000.0
2006-08-16 16:12:00,12.283,12.328,12.259,12.285,350000.0
2006-08-16 16:13:00,12.277,12.345,12.26,12.327,450000.0
2006-08-16 16:14:00,12.323,12.323,12.207,12.248,500000.0
2006-08-16 16:15:00,12.302,12.304,12.166,12.166,350000.0
2006-08-16 16:16:00,12.247,12.318,12.188,12.285,550000.0
2006-08-16 16:17:00,12.276,12.332,12.202,12.202,350000.0
2006-08-16 16:18:00,12.323,12.323,12.188,12.289,400000.0
2006-08-16 16:19:00,12.287,12.319,12.236,12.281,250000.0
2006-08-16 16:20:00,12.288,12.322,12.199,12.206,550000.0
2006-08-16 16:21:00,12.228,12.304,12.171,12.266,500000.0
2006-08-16 16:22:00,12.253,12.276,12.174,12.229,450000.0
2006-08-16 16:23:00,12.187,12.298,12.187,12.2,400000.0
2006-08-16 16:24:00,12.303,12.355,12.227,12.339,550000.0
2006-08-16 16:25:00,12.302,12.338,12.249,12.338,350000.0
2006-08-16 16:26:00,12.279,12.317,12.161,12.161,550000.0
2006-08-16 16:27:00,12.216,12.279,12.216,12.256,150000.0
2006-08-16 16:28:00,12.286,12.333,12.231,12.333,400000.0
2006-08-16 16:29:00,12.278,12.299,12.16,12.279,450000.0
2006-08-16 16:30:00,12.2,12.295,12.177,12.238,550000.0
2006-08-16 16:31:00,12.186,12.305,12.155,12.231,400000.0
2006-08-16 16:32:00,12.272,12.337,12.192,12.291,350000.0
2006-08-16 16:33:00,12.237,12.336,12.212,12.232,350000.0
2006-08-16 16:34:00,12.261,12.319,12.219,12.319,350000.0
2006-08-16 16:35:00,12.224,12.381,12.222,12.281,500000.0
2006-08-16 16:36:00,12.358,12.358,12.256,12.256,500000.0
2006-08-16 16:37:00,12.342,12.343,12.25,12.254,500000.0
2006-08-16 16:38:00,12.187,12.343,12.187,12.191,450000.0
2006-08-16 16:39:00,12.238,12.328,12.214,12.298,500000.0
2006-08-16 16:40:00,12.286,12.313,12.182,12.202,550000.0
2006-08-16 16:41:00,12.217,12.304,12.208,12.208,350000.0
2006-08-16 16:42:00,12.222,12.352,12.222,12.335,500000.0
2006-08-16 16:43:00,12.215,12.341,12.215,12.236,350000.0
2006-08-16 16:44:00,12.29,12.29,12.142,12.142,400000.0
2006-08-16 16:45:00,12.194,12.261,12.194,12.225,400000.0
2006-08-16 16:46:00,12.226,12.281,12.194,12.253,350000.0
2006-08-16 16:47:00,12.206,12.311,12.19,12.198,600000.0
2006-08-16 16:48:00,12.263,12.308,12.201,12.267,500000.0
2006-08-16 16:49:00,12.271,12.32,12.182,12.182,450000.0
2006-08-16 16:50:00,12.28,12.287,12.191,12.192,450000.0
2006-08-16 16:51:00,12.281,12.281,12.114,12.123,400000.0
2006-08-16 16:52:00,12.165,12.294,12.141,12.294,450000.0
2006-08-16 16:53:00,12.215,12.314,12.192,12.231,350000.0
2006-08-16 16:54:00,12.2,12.304,12.185,12.195,450000.0
2006-08-16 16:55:00,12.286,12.326,12.188,12.245,550000.0
2006-08-16 16:56:00,12.242,12.315,12.191,12.197,400000.0
2006-08-16 16:57:00,12.231,12.353,12.214,12.214,350000.0
2006-08-16 16:58:00,12.215,12.312,12.189,12.269,500000.0
2006-08-16 16:59:00,12.22,12.316,12.199,12.232,400000.0
2006-08-16 17:00:00,12.341,12.341,12.184,12.184,350000.0
2006-08-16 17:01:00,12.219,12.311,12.16,12.232,500000.0
2006-08-16 17:02:00,12.242,12.318,12.218,12.27,400000.0
2006-08-16 17:03:00,12.255,12.328,12.236,12.287,500000.0
2006-08-16 17:04:00,12.239,12.319,12.184,12.245,350000.0
2006-08-16 17:05:00,12.333,12.358,12.22,12.285,400000.0
2006-08-16 17:06:00,12.336,12.361,12.241,12.309,350000.0
2006-08-16 17:07:00,12.299,12.328,12.178,12.25,500000.0
2006-08-16 17:08:00,12.207,12.368,12.207,12.268,500000.0
2006-08-16 17:09:00,12.292,12.301,12.16,12.209,300000.0
2006-08-16 17:10:00,12.279,12.315,12.22,12.294,350000.0
2006-08-16 17:11:00,12.31,12.317,12.171,12.202,400000.0
2006-08-16 17:12:00,12.26,12.276,12.181,12.221,400000.0
2006-08-16 17:13:00,12.264,12.319,12.157,12.308,450000.0
2006-08-16 17:14:00,12.242,12.312,12.185,12.263,550000.0
2006-08-16 17:15:00,12.177,12.301,12.174,12.251,350000.0
2006-08-16 17:16:00,12.31,12.31,12.2,12.273,450000.0
2006-08-16 17:17:00,12.302,12.334,12.283,12.302,300000.0
2006-08-16 17:18:00,12.281,12.325,12.226,12.307,350000.0
2006-08-16 17:19:00,12.207,12.3,12.207,12.274,450000.0
2006-08-16 17:20:00,12.263,12.34,12.21,12.221,350000.0
2006-08-16 17:21:00,12.206,12.279,12.206,12.264,300000.0
2006-08-16 17:22:00,12.216,12.305,12.193,12.242,350000.0
2006-08-16 17:23:00,12.189,12.274,12.171,12.255,550000.0
2006-08-16 17:24:00,12.269,12.276,12.193,12.202,350000.0
2006-08-16 17:25:00,12.268,12.305,12.182,12.305,400000.0
2006-08-16 17:26:00,12.179,12.342,12.179,12.294,450000.0
2006-08-16 17:27:00,12.315,12.33,12.229,12.309,400000.0
2006-08-16 17:28:00,12.236,12.316,12.166,12.199,550000.0
2006-08-16 17:29:00,12.203,12.336,12.203,12.336,500000.0
2006-08-16 17:30:00,12.212,12.368,12.212,12.349,450000.0
2006-08-16 17:31:00,12.283,12.318,12.211,12.315,600000.0
2006-08-16 17:32:00,12.258,12.36,12.246,12.301,400000.0
2006-08-16 17:33:00,12.301,12.325,12.226,12.325,400000.0
2006-08-16 17:34:00,12.312,12.377,12.253,12.362,450000.0
2006-08-16 17:35:00,12.299,12.373,12.241,12.31,500000.0
2006-08-16 17:36:00,12.322,12.376,12.24,12.348,450000.0
2006-08-16 17:37:00,12.352,12.362,12.249,12.316,550000.0
2006-08-16 17:38:00,12.285,12.389,12.28,12.282,400000.0
2006-08-16 17:39:00,12.315,12.338,12.238,12.252,350000.0
2006-08-16 17:40:00,12.26,12.371,12.26,12.346,500000.0
2006-08-16 17:41:00,12.379,12.415,12.284,12.383,300000.0
2006-08-16 17:42:00,12.249,12.372,12.249,12.33,500000.0
2006-08-16 17:43:00,12.354,12.359,12.21,12.244,400000.0
2006-08-16 17:44:00,12.329,12.339,12.242,12.315,450000.0
2006-08-16 17:45:00,12.255,12.369,12.234,12.288,550000.0
2006-08-16 17:46:00,12.281,12.38,12.24,12.304,450000.0
2006-08-16 17:47:00,12.31,12.335,12.19,12.254,400000.0
2006-08-16 17:48:00,12.33,12.345,12.237,12.345,400000.0
2006-08-16 17:49:00,12.31,12.356,12.261,12.316,350000.0
2006-08-16 17:50:00,12.332,12.366,12.248,12.248,550000.0
2006-08-16 17:51:00,12.264,12.32,12.201,12.258,550000.0
2006-08-16 17:52:00,12.323,12.364,12.237,12.24,350000.0
2006-08-16 17:53:00,12.317,12.375,12.286,12.286,500000.0
2006-08-16 17:54:00,12.285,12.368,12.229,12.368,350000.0
2006-08-16 17:55:00,12.282,12.387,12.262,12.333,350000.0
2006-08-16 17:56:00,12.23,12.347,12.222,12.277,400000.0
2006-08-16 17:57:00,12.351,12.381,12.284,12.329,400000.0
2006-08-16 17:58:00,12.342,12.343,12.258,12.305,450000.0
2006-08-16 17:59:00,12.231,12.36,12.22,12.36,350000.0
2006-08-16 18:00:00,12.28,12.391,12.255,12.348,350000.0
2006-08-16 18:01:00,12.334,12.382,12.238,12.31,450000.0
2006-08-16 18:02:00,12.278,12.384,12.277,12.348,500000.0
2006-08-16 18:03:00,12.309,12.335,12.258,12.293,350000.0
2006-08-16 18:04:00,12.351,12.357,12.222,12.287,400000.0
2006-08-16 18:05:00,12.278,12.354,12.199,12.354,550000.0
2006-08-16 18:06:00,12.312,12.338,12.21,12.21,450000.0
2006-08-16 18:07:00,12.356,12.36,12.238,12.36,400000.0
2006-08-16 18:08:00,12.293,12.313,12.23,12.313,350000.0
2006-08-16 18:09:00,12.354,12.367,12.234,12.298,400000.0
2006-08-16 18:10:00,12.308,12.309,12.242,12.261,250000.0
2006-08-16 18:11:00,12.211,12.31,12.186,12.284,450000.0
2006-08-16 18:12:00,12.193,12.264,12.193,12.219,150000.0
2006-08-16 18:13:00,12.269,12.354,12.257,12.353,300000.0
2006-08-16 18:14:00,12.219,12.328,12.219,12.309,400000.0
2006-08-16 18:15:00,12.312,12.335,12.261,12.266,250000.0
2006-08-16 18:16:00,12.228,12.36,12.222,12.229,400000.0
2006-08-16 18:17:00,12.296,12.296,12.238,12.253,500000.0
2006-08-16 18:18:00,12.285,12.357,12.201,12.201,500000.0
2006-08-16 18:19:00,12.231,12.287,12.228,12.287,250000.0
2006-08-16 18:20:00,12.222,12.319,12.186,12.282,400000.0
2006-08-16 18:21:00,12.24,12.302,12.196,12.302,550000.0
2006-08-16 18:22:00,12.24,12.344,12.24,12.264,400000.0
2006-08-16 18:23:00,12.345,12.37,12.259,12.329,400000.0
2006-08-16 18:24:00,12.307,12.322,12.221,12.317,400000.0
2006-08-16 18:25:00,12.231,12.302,12.184,12.217,500000.0
2006-08-16 18:26:00,12.222,12.315,12.184,12.315,550000.0
2006-08-16 18:27:00,12.319,12.33,12.261,12.315,200000.0
2006-08-16 18:28:00,12.313,12.313,12.196,12.293,350000.0
2006-08-16 18:29:00,12.252,12.32,12.241,12.32,350000.0
2006-08-16 18:30:00,12.266,12.309,12.185,12.267,450000.0
2006-08-16 18:31:00,12.281,12.293,12.177,12.258,350000.0
2006-08-16 18:32:00,12.219,12.284,12.168,12.232,450000.0
2006-08-16 18:33:00,12.284,12.317,12.208,12.208,300000.0
2006-08-16 18:34:00,12.26,12.318,12.174,12.318,400000.0
2006-08-16 18:35:00,12.252,12.331,12.252,12.269,350000.0
2006-08-16 18:36:00,12.254,12.311,12.178,12.286,550000.0
2006-08-16 18:37:00,12.246,12.287,12.214,12.263,500000.0
2006-08-16 18:38:00,12.28,12.281,12.142,12.223,450000.0
2006-08-16 18:39:00,12.291,12.316,12.218,12.274,400000.0
2006-08-16 18:40:00,12.309,12.349,12.226,12.274,250000.0
2006-08-16 18:41:00,12.258,12.313,12.239,12.289,500000.0
2006-08-16 18:42:00,12.24,12.299,12.18,12.199,550000.0
2006-08-16 18:43:00,12.254,12.29,12.173,12.29,400000.0
2006-08-16 18:44:00,12.236,12.266,12.152,12.2,500000.0
2006-08-16 18:45:00,12.193,12.34,12.193,12.257,350000.0
2006-08-16 18:46:00,12.159,12.302,12.154,12.302,350000.0
2006-08-16 18:47:00,12.188,12.334,12.188,12.291,400000.0
2006-08-16 18:48:00,12.321,12.321,12.203,12.209,400000.0
2006-08-16 18:49:00,12.276,12.281,12.178,12.221,300000.0
2006-08-16 18:50:00,12.267,12.292,12.175,12.263,350000.0
2006-08-16 18:51:00,12.256,12.306,12.223,12.229,450000.0
2006-08-16 18:52:00,12.276,12.341,12.208,12.304,550000.0
2006-08-16 18:53:00,12.256,12.297,12.224,12.269,450000.0
2006-08-16 18:54:00,12.194,12.315,12.161,12.201,500000.0
2006-08-16 18:55:00,12.197,12.304,12.189,12.262,350000.0
2006-08-16 18:56:00,12.276,12.288,12.206,12.206,450000.0
2006-08-16 18:57:00,12.317,12.333,12.232,12.321,450000.0
2006-08-16 18:58:00,12.318,12.318,12.239,12.297,350000.0
2006-08-16 18:59:00,12.215,12.274,12.215,12.252,450000.0
2006-08-16 19:00:00,12.23,12.321,12.169,12.321,350000.0
2006-08-16 19:01:00,12.24,12.304,12.197,12.25,500000.0
2006-08-16 19:02:00,12.214,12.275,12.172,12.275,400000.0
2006-08-16 19:03:00,12.28,12.28,12.197,12.197,350000.0
2006-08-16 19:04:00,12.307,12.307,12.17,12.173,500000.0
2006-08-16 19:05:00,12.266,12.298,12.155,12.198,550000.0
2006-08-16 19:06:00,12.251,12.279,12.148,12.279,400000.0
2006-08-16 19:07:00,12.237,12.267,12.168,12.199,400000.0
2006-08-16 19:09:00,12.161,12.299,12.161,12.239,750000.0
2006-08-16 19:10:00,12.196,12.284,12.183,12.284,400000.0
2006-08-16 19:11:00,12.272,12.274,12.178,12.274,350000.0
2006-08-16 19:12:00,12.216,12.283,12.199,12.257,400000.0
2006-08-16 19:13:00,12.253,12.294,12.143,12.143,550000.0
2006-08-16 19:14:00,12.22,12.262,12.12,12.196,550000.0
2006-08-16 19:15:00,12.21,12.297,12.164,12.268,900000.0
2006-08-16 19:16:00,12.277,12.277,12.163,12.246,600000.0
2006-08-16 19:17:00,12.173,12.267,12.162,12.222,550000.0
2006-08-16 19:18:00,12.198,12.257,12.125,12.208,700000.0
2006-08-16 19:19:00,12.206,12.236,12.111,12.236,600000.0
2006-08-16 19:20:00,12.217,12.269,12.119,12.26,450000.0
2006-08-16 19:21:00,12.138,12.262,12.138,12.138,650000.0
2006-08-16 19:22:00,12.201,12.221,12.078,12.113,700000.0
2006-08-16 19:23:00,12.266,12.276,12.131,12.131,600000.0
2006-08-16 19:24:00,12.215,12.215,12.12,12.179,400000.0
2006-08-16 19:25:00,12.152,12.245,12.152,12.245,350000.0
2006-08-16 19:26:00,12.135,12.249,12.135,12.249,250000.0
2006-08-16 19:27:00,12.225,12.24,12.12,12.186,500000.0
2006-08-16 19:28:00,12.236,12.275,12.214,12.224,250000.0
2006-08-16 19:29:00,12.169,12.251,12.133,12.22,250000.0
2006-08-16 19:30:00,12.267,12.267,12.116,12.145,500000.0
2006-08-16 19:31:00,12.146,12.183,12.135,12.162,250000.0
2006-08-16 19:32:00,12.241,12.277,12.176,12.227,500000.0
2006-08-16 19:33:00,12.106,12.236,12.106,12.236,150000.0
2006-08-16 19:34:00,12.22,12.253,12.219,12.219,200000.0
2006-08-16 19:35:00,12.197,12.241,12.161,12.224,350000.0
2006-08-16 19:38:00,12.202,12.202,12.093,12.163,300000.0
2006-08-16 19:39:00,12.087,12.214,12.087,12.115,500000.0
2006-08-16 20:01:00,12.132,12.2,12.087,12.189,300000.0
2006-08-16 20:02:00,12.23,12.26,12.133,12.169,450000.0
2006-08-16 20:03:00,12.193,12.209,12.104,12.209,400000.0
2006-08-16 20:05:00,12.218,12.24,12.096,12.24,600000.0
2006-08-16 20:06:00,12.237,12.256,12.123,12.214,550000.0
2006-08-16 20:07:00,12.216,12.249,12.144,12.249,300000.0
2006-08-16 20:08:00,12.219,12.219,12.189,12.189,100000.0
2006-08-16 20:09:00,12.159,12.247,12.139,12.247,200000.0
2006-08-16 20:13:00,12.214,12.214,12.11,12.146,200000.0
2006-08-16 20:14:00,12.191,12.216,12.174,12.174,150000.0
2006-08-16 20:15:00,12.138,12.19,12.117,12.183,300000.0
2006-08-16 20:16:00,12.12,12.239,12.12,12.239,100000.0
2006-08-16 20:18:00,12.101,12.238,12.095,12.134,500000.0
2006-08-16 20:21:00,12.206,12.206,12.122,12.155,200000.0
2006-08-16 20:23:00,12.106,12.223,12.106,12.223,350000.0
2006-08-16 20:27:00,12.196,12.214,12.135,12.187,350000.0
2006-08-16 20:30:00,12.203,12.225,12.12,12.154,350000.0
2006-08-16 20:31:00,12.185,12.185,12.107,12.109,400000.0
2006-08-16 20:33:00,12.231,12.231,12.102,12.214,700000.0
2006-08-16 20:36:00,12.145,12.193,12.111,12.149,250000.0
2006-08-16 20:37:00,12.1,12.219,12.1,12.108,350000.0
2006-08-16 20:39:00,12.185,12.185,12.085,12.125,200000.0
2006-08-16 20:41:00,12.21,12.226,12.118,12.153,400000.0
2006-08-16 20:42:00,12.144,12.213,12.08,12.213,350000.0
2006-08-16 20:43:00,12.123,12.216,12.107,12.176,400000.0
2006-08-16 20:45:00,12.223,12.269,12.111,12.218,600000.0
2006-08-16 20:51:00,12.138,12.234,12.131,12.198,350000.0
2006-08-16 20:52:00,12.179,12.223,12.118,12.176,400000.0
2006-08-16 20:53:00,12.199,12.201,12.091,12.199,400000.0
2006-08-16 20:55:00,12.187,12.187,12.071,12.128,600000.0
2006-08-16 20:59:00,12.131,12.19,12.131,12.164,250000.0
2006-08-16 21:03:00,12.15,12.184,12.073,12.184,650000.0
2006-08-16 21:13:00,12.183,12.183,12.084,12.123,200000.0
2006-08-16 21:16:00,12.169,12.234,12.092,12.179,350000.0
2006-08-16 21:17:00,12.181,12.181,12.174,12.174,300000.0
2006-08-16 21:19:00,12.097,12.225,12.051,12.179,600000.0
2006-08-16 21:20:00,12.163,12.163,12.162,12.162,100000.0
2006-08-16 21:21:00,12.119,12.194,12.119,12.194,200000.0
2006-08-16 21:22:00,12.183,12.203,12.183,12.203,100000.0
2006-08-16 21:24:00,12.146,12.224,12.083,12.119,700000.0
2006-08-16 21:26:00,12.205,12.234,12.121,12.139,450000.0
2006-08-16 21:27:00,12.165,12.22,12.1,12.125,600000.0
2006-08-16 21:29:00,12.217,12.229,12.125,12.171,450000.0
2006-08-16 21:33:00,12.18,12.225,12.122,12.122,550000.0
2006-08-16 21:36:00,12.246,12.246,12.122,12.158,350000.0
2006-08-16 21:38:00,12.217,12.217,12.134,12.134,300000.0
2006-08-16 21:39:00,12.207,12.252,12.172,12.221,450000.0
2006-08-16 21:40:00,12.22,12.233,12.123,12.219,350000.0
2006-08-16 21:41:00,12.186,12.252,12.135,12.215,300000.0
2006-08-16 21:42:00,12.21,12.21,12.087,12.108,450000.0
2006-08-16 21:44:00,12.226,12.226,12.098,12.131,400000.0
2006-08-16 21:46:00,12.185,12.254,12.128,12.164,400000.0
2006-08-16 21:47:00,12.169,12.257,12.126,12.169,500000.0
2006-08-16 21:51:00,12.217,12.217,12.13,12.167,250000.0
2006-08-16 21:52:00,12.147,12.151,12.147,12.151,100000.0
2006-08-16 21:53:00,12.161,12.242,12.161,12.213,300000.0
2006-08-16 21:54:00,12.136,12.253,12.136,12.253,100000.0
2006-08-16 21:57:00,12.206,12.233,12.107,12.149,350000.0
2006-08-16 21:58:00,12.137,12.255,12.134,12.183,500000.0
2006-08-16 21:59:00,12.13,12.243,12.124,12.124,500000.0
2006-08-16 22:00:00,12.159,12.249,12.103,12.193,350000.0
2006-08-16 22:01:00,12.268,12.268,12.23,12.23,100000.0
2006-08-16 22:02:00,12.242,12.245,12.118,12.138,450000.0
2006-08-16 22:03:00,12.199,12.199,12.126,12.197,150000.0
2006-08-16 22:06:00,12.233,12.233,12.15,12.183,200000.0
2006-08-16 22:10:00,12.161,12.261,12.146,12.16,450000.0
2006-08-16 22:12:00,12.129,12.214,12.102,12.189,700000.0
2006-08-16 22:14:00,12.221,12.261,12.124,12.196,450000.0
2006-08-16 22:17:00,12.21,12.249,12.116,12.155,400000.0
2006-08-16 22:20:00,12.233,12.233,12.141,12.201,350000.0
2006-08-16 22:21:00,12.181,12.29,12.159,12.257,350000.0
2006-08-16 22:22:00,12.212,12.224,12.149,12.196,450000.0
2006-08-16 22:23:00,12.241,12.284,12.17,12.25,550000.0
2006-08-16 22:24:00,12.225,12.225,12.138,12.138,150000.0
2006-08-16 22:25:00,12.266,12.268,12.127,12.127,250000.0
2006-08-16 22:30:00,12.184,12.215,12.13,12.147,350000.0
2006-08-16 22:31:00,12.189,12.202,12.163,12.166,200000.0
2006-08-16 22:32:00,12.178,12.262,12.178,12.234,250000.0
2006-08-16 22:34:00,12.217,12.217,12.116,12.155,200000.0
2006-08-16 22:37:00,12.193,12.238,12.193,12.203,250000.0
2006-08-16 22:38:00,12.218,12.237,12.167,12.213,400000.0
2006-08-16 22:40:00,12.081,12.217,12.067,12.217,450000.0
2006-08-16 22:41:00,12.199,12.199,12.107,12.107,150000.0
2006-08-16 22:42:00,12.223,12.223,12.127,12.2,500000.0
2006-08-16 22:43:00,12.184,12.212,12.129,12.212,250000.0
2006-08-16 22:44:00,12.181,12.242,12.125,12.238,250000.0
2006-08-16 22:45:00,12.238,12.238,12.136,12.136,100000.0
2006-08-16 22:49:00,12.225,12.225,12.133,12.169,200000.0
2006-08-16 22:57:00,12.169,12.26,12.161,12.243,500000.0
2006-08-16 22:58:00,12.256,12.256,12.142,12.144,400000.0
2006-08-16 22:59:00,12.138,12.264,12.138,12.264,550000.0
2006-08-16 23:07:00,12.216,12.223,12.209,12.209,200000.0
2006-08-16 23:08:00,12.263,12.263,12.223,12.223,300000.0
2006-08-16 23:20:00,12.273,12.273,12.234,12.234,300000.0
2006-08-16 23:21:00,12.224,12.23,12.224,12.23,100000.0
2006-08-16 23:30:00,12.23,12.243,12.154,12.194,250000.0
2006-08-16 23:43:00,12.263,12.263,12.18,12.213,200000.0
2006-08-16 23:57:00,12.257,12.257,12.156,12.195,200000.0
2006-08-16 23:58:00,12.282,12.282,12.205,12.205,100000.0
2006-08-17 00:00:00,12.31,12.39,11.88,11.96,250000.0
2006-08-17 00:04:00,12.265,12.265,12.147,12.19,250000.0
2006-08-17 00:05:00,12.164,12.221,12.164,12.221,100000.0
2006-08-17 00:13:00,12.243,12.258,12.173,12.258,250000.0
2006-08-17 00:18:00,12.253,12.253,12.154,12.193,200000.0
2006-08-17 00:21:00,12.24,12.244,12.24,12.244,100000.0
2006-08-17 00:24:00,12.188,12.197,12.188,12.197,100000.0
2006-08-17 00:28:00,12.192,12.309,12.192,12.256,350000.0
2006-08-17 00:31:00,12.259,12.274,12.152,12.192,300000.0
2006-08-17 00:32:00,12.229,12.243,12.211,12.243,200000.0
2006-08-17 00:34:00,12.266,12.266,12.165,12.205,200000.0
2006-08-17 00:36:00,12.207,12.283,12.176,12.176,200000.0
2006-08-17 00:45:00,12.27,12.285,12.193,12.229,250000.0
2006-08-17 00:46:00,12.274,12.274,12.201,12.215,350000.0
2006-08-17 00:50:00,12.295,12.298,12.206,12.24,350000.0
2006-08-17 00:51:00,12.289,12.289,12.271,12.271,100000.0
2006-08-17 00:52:00,12.281,12.366,12.223,12.223,550000.0
2006-08-17 00:55:00,12.29,12.29,12.19,12.228,300000.0
2006-08-17 00:57:00,12.262,12.293,12.187,12.235,350000.0
2006-08-17 00:58:00,12.277,12.343,12.19,12.343,300000.0
2006-08-17 00:59:00,12.246,12.342,12.243,12.259,500000.0
2006-08-17 01:00:00,12.312,12.37,12.249,12.249,300000.0
2006-08-17 01:01:00,12.242,12.352,12.242,12.249,500000.0
2006-08-17 01:03:00,12.318,12.318,12.207,12.25,300000.0
2006-08-17 01:04:00,12.261,12.317,12.223,12.267,250000.0
2006-08-17 01:05:00,12.296,12.351,12.256,12.26,500000.0
2006-08-17 01:08:00,12.325,12.337,12.31,12.337,200000.0
2006-08-17 01:09:00,12.323,12.351,12.319,12.338,200000.0
2006-08-17 01:11:00,12.33,12.358,12.241,12.358,250000.0
2006-08-17 01:12:00,12.26,12.344,12.226,12.305,400000.0
2006-08-17 01:13:00,12.265,12.352,12.265,12.328,300000.0
2006-08-17 01:14:00,12.302,12.368,12.235,12.368,200000.0
2006-08-17 01:15:00,12.291,12.322,12.291,12.322,150000.0
2006-08-17 01:17:00,12.342,12.342,12.204,12.226,650000.0
2006-08-17 01:21:00,12.318,12.385,12.268,12.268,300000.0
2006-08-17 01:22:00,12.346,12.346,12.253,12.253,150000.0
2006-08-17 01:23:00,12.205,12.334,12.205,12.301,250000.0
2006-08-17 01:24:00,12.3,12.314,12.25,12.308,200000.0
2006-08-17 01:25:00,12.32,12.32,12.311,12.313,150000.0
2006-08-17 01:26:00,12.278,12.373,12.232,12.33,250000.0
2006-08-17 01:27:00,12.318,12.318,12.249,12.26,200000.0
2006-08-17 01:32:00,12.257,12.309,12.235,12.269,200000.0
2006-08-17 01:42:00,12.242,12.36,12.213,12.217,400000.0
2006-08-17 01:44:00,12.297,12.329,12.198,12.236,350000.0
2006-08-17 01:47:00,12.315,12.331,12.212,12.298,600000.0
2006-08-17 01:53:00,12.282,12.282,12.182,12.223,200000.0
2006-08-17 01:55:00,12.307,12.307,12.16,12.3,450000.0
2006-08-17 01:56:00,12.219,12.304,12.177,12.275,400000.0
2006-08-17 01:58:00,12.245,12.323,12.191,12.244,650000.0
2006-08-17 01:59:00,12.25,12.306,12.188,12.188,400000.0
2006-08-17 02:00:00,12.253,12.27,12.172,12.248,400000.0
2006-08-17 02:01:00,12.167,12.258,12.167,12.232,300000.0
2006-08-17 02:03:00,12.184,12.304,12.177,12.28,450000.0
2006-08-17 02:04:00,12.15,12.237,12.15,12.237,300000.0
2006-08-17 02:05:00,12.279,12.306,12.183,12.266,450000.0
2006-08-17 02:06:00,12.225,12.262,12.213,12.259,300000.0
2006-08-17 02:07:00,12.226,12.226,12.155,12.155,300000.0
2006-08-17 02:08:00,12.276,12.276,12.129,12.238,600000.0
2006-08-17 02:09:00,12.272,12.272,12.101,12.208,400000.0
2006-08-17 02:11:00,12.12,12.271,12.12,12.182,350000.0
2006-08-17 02:12:00,12.145,12.244,12.133,12.133,250000.0
2006-08-17 02:13:00,12.166,12.28,12.158,12.28,350000.0
2006-08-17 02:14:00,12.169,12.256,12.136,12.219,600000.0
2006-08-17 02:15:00,12.19,12.301,12.143,12.268,850000.0
2006-08-17 02:16:00,12.162,12.278,12.162,12.174,600000.0
2006-08-17 02:17:00,12.261,12.261,12.094,12.142,500000.0
2006-08-17 02:18:00,12.198,12.241,12.154,12.16,350000.0
2006-08-17 02:19:00,12.275,12.275,12.159,12.159,350000.0
2006-08-17 02:22:00,12.238,12.247,12.154,12.195,350000.0
2006-08-17 02:26:00,12.129,12.247,12.129,12.218,400000.0
2006-08-17 02:27:00,12.15,12.273,12.15,12.209,400000.0
2006-08-17 02:28:00,12.15,12.267,12.148,12.267,350000.0
2006-08-17 02:29:00,12.164,12.222,12.164,12.222,150000.0
2006-08-17 02:31:00,12.181,12.246,12.163,12.225,350000.0
2006-08-17 02:32:00,12.23,12.254,12.15,12.237,350000.0
2006-08-17 02:33:00,12.157,12.216,12.149,12.206,400000.0
2006-08-17 02:37:00,12.152,12.279,12.127,12.206,550000.0
2006-08-17 02:38:00,12.226,12.232,12.143,12.152,450000.0
2006-08-17 02:39:00,12.226,12.257,12.128,12.133,400000.0
2006-08-17 02:41:00,12.237,12.237,12.168,12.206,200000.0
2006-08-17 02:44:00,12.265,12.265,12.173,12.209,200000.0
2006-08-17 02:45:00,12.255,12.255,12.186,12.186,150000.0
2006-08-17 02:46:00,12.203,12.27,12.203,12.25,300000.0
2006-08-17 02:48:00,12.195,12.296,12.157,12.256,550000.0
2006-08-17 02:50:00,12.255,12.255,12.163,12.199,200000.0
2006-08-17 02:53:00,12.237,12.266,12.178,12.25,550000.0
2006-08-17 02:54:00,12.237,12.255,12.167,12.226,350000.0
2006-08-17 02:55:00,12.172,12.299,12.153,12.299,450000.0
2006-08-17 02:56:00,12.166,12.263,12.166,12.171,250000.0
2006-08-17 02:57:00,12.161,12.28,12.161,12.261,450000.0
2006-08-17 02:58:00,12.197,12.229,12.137,12.137,400000.0
2006-08-17 02:59:00,12.25,12.31,12.195,12.259,450000.0
2006-08-17 03:00:00,12.192,12.282,12.192,12.252,300000.0
2006-08-17 03:01:00,12.178,12.283,12.177,12.238,450000.0
2006-08-17 03:02:00,12.231,12.273,12.162,12.206,400000.0
2006-08-17 03:03:00,12.248,12.264,12.148,12.148,200000.0
2006-08-17 03:08:00,12.212,12.262,12.212,12.262,150000.0
2006-08-17 03:09:00,12.164,12.221,12.164,12.221,100000.0
2006-08-17 03:10:00,12.22,12.268,12.184,12.268,200000.0
2006-08-17 03:11:00,12.238,12.273,12.177,12.233,500000.0
2006-08-17 03:13:00,12.225,12.225,12.133,12.169,300000.0
2006-08-17 03:14:00,12.221,12.221,12.112,12.201,300000.0
2006-08-17 03:20:00,12.233,12.25,12.12,12.12,600000.0
2006-08-17 03:21:00,12.216,12.264,12.116,12.236,350000.0
2006-08-17 03:22:00,12.256,12.256,12.084,12.158,400000.0
2006-08-17 03:23:00,12.175,12.239,12.175,12.214,150000.0
2006-08-17 03:24:00,12.254,12.304,12.209,12.209,250000.0
2006-08-17 03:25:00,12.199,12.283,12.199,12.242,150000.0
2006-08-17 03:26:00,12.232,12.258,12.169,12.203,350000.0
2006-08-17 03:27:00,12.177,12.248,12.177,12.239,600000.0
2006-08-17 03:29:00,12.133,12.215,12.12,12.207,250000.0
2006-08-17 03:31:00,12.233,12.283,12.163,12.222,350000.0
2006-08-17 03:32:00,12.211,12.24,12.114,12.24,300000.0
2006-08-17 03:34:00,12.107,12.23,12.107,12.204,550000.0
2006-08-17 03:37:00,12.17,12.252,12.17,12.252,150000.0
2006-08-17 03:38:00,12.237,12.237,12.125,12.125,100000.0
2006-08-17 03:39:00,12.242,12.242,12.124,12.197,550000.0
2006-08-17 03:40:00,12.207,12.258,12.207,12.258,250000.0
2006-08-17 03:42:00,12.141,12.208,12.141,12.166,250000.0
2006-08-17 03:43:00,12.248,12.275,12.124,12.166,250000.0
2006-08-17 03:44:00,12.198,12.198,12.115,12.115,150000.0
2006-08-17 03:45:00,12.165,12.175,12.165,12.175,200000.0
2006-08-17 03:47:00,12.23,12.23,12.116,12.181,450000.0
2006-08-17 03:48:00,12.213,12.273,12.121,12.121,500000.0
2006-08-17 03:50:00,12.106,12.21,12.106,12.149,200000.0
2006-08-17 03:51:00,12.169,12.198,12.129,12.198,150000.0
2006-08-17 03:52:00,12.147,12.263,12.139,12.263,300000.0
2006-08-17 03:54:00,12.218,12.264,12.143,12.234,400000.0
2006-08-17 03:55:00,12.167,12.294,12.166,12.252,550000.0
2006-08-17 03:56:00,12.181,12.255,12.151,12.243,450000.0
2006-08-17 04:04:00,12.26,12.263,12.129,12.163,250000.0
2006-08-17 04:05:00,12.2,12.244,12.125,12.125,300000.0
2006-08-17 04:06:00,12.141,12.204,12.115,12.195,400000.0
2006-08-17 04:09:00,12.211,12.211,12.107,12.145,200000.0
2006-08-17 04:11:00,12.219,12.219,12.129,12.158,250000.0
2006-08-17 04:12:00,12.159,12.159,12.159,12.159,50000.0
2006-08-17 04:13:00,12.117,12.206,12.103,12.201,300000.0
2006-08-17 04:19:00,12.204,12.256,12.199,12.199,150000.0
2006-08-17 04:23:00,12.267,12.267,12.153,12.181,250000.0
2006-08-17 04:24:00,12.225,12.225,12.189,12.189,100000.0
2006-08-17 04:43:00,12.174,12.235,12.138,12.172,250000.0
2006-08-17 04:52:00,12.234,12.245,12.134,12.245,250000.0
2006-08-17 04:53:00,12.157,12.248,12.157,12.248,150000.0
2006-08-17 04:54:00,12.199,12.214,12.151,12.191,200000.0
2006-08-17 04:55:00,12.226,12.27,12.169,12.237,350000.0
2006-08-17 04:56:00,12.144,12.228,12.144,12.205,400000.0
2006-08-17 05:00:00,12.183,12.259,12.137,12.228,350000.0
2006-08-17 05:01:00,12.2,12.27,12.149,12.155,500000.0
2006-08-17 05:05:00,12.238,12.284,12.152,12.209,450000.0
2006-08-17 05:06:00,12.178,12.283,12.178,12.283,200000.0
2006-08-17 05:08:00,12.274,12.274,12.24,12.266,150000.0
2006-08-17 05:09:00,12.267,12.28,12.222,12.222,500000.0
2006-08-17 05:12:00,12.123,12.262,12.123,12.195,300000.0
2006-08-17 05:14:00,12.22,12.312,12.158,12.281,500000.0
2006-08-17 05:20:00,12.235,12.235,12.13,12.167,200000.0
2006-08-17 05:25:00,12.134,12.243,12.093,12.195,650000.0
2006-08-17 05:27:00,12.229,12.229,12.149,12.183,200000.0
2006-08-17 05:29:00,12.236,12.236,12.181,12.218,200000.0
2006-08-17 05:30:00,12.214,12.219,12.173,12.219,150000.0
2006-08-17 05:36:00,12.212,12.247,12.145,12.247,600000.0
2006-08-17 05:38:00,12.243,12.243,12.207,12.232,150000.0
2006-08-17 05:39:00,12.186,12.186,12.097,12.097,200000.0
2006-08-17 05:40:00,12.195,12.233,12.151,12.233,150000.0
2006-08-17 05:41:00,12.211,12.246,12.126,12.146,250000.0
2006-08-17 05:43:00,12.233,12.245,12.134,12.134,250000.0
2006-08-17 05:45:00,12.169,12.241,12.14,12.241,350000.0
2006-08-17 05:46:00,12.215,12.234,12.096,12.107,350000.0
2006-08-17 05:47:00,12.198,12.254,12.17,12.17,200000.0
2006-08-17 05:48:00,12.239,12.257,12.178,12.198,300000.0
2006-08-17 05:50:00,12.242,12.242,12.161,12.161,100000.0
2006-08-17 05:51:00,12.221,12.257,12.176,12.224,450000.0
2006-08-17 05:54:00,12.193,12.216,12.122,12.208,700000.0
2006-08-17 05:56:00,12.263,12.263,12.14,12.212,400000.0
2006-08-17 05:57:00,12.167,12.233,12.15,12.228,400000.0
2006-08-17 05:58:00,12.204,12.259,12.172,12.259,200000.0
2006-08-17 05:59:00,12.206,12.255,12.18,12.215,400000.0
2006-08-17 06:09:00,12.224,12.224,12.141,12.209,200000.0
2006-08-17 06:10:00,12.21,12.213,12.21,12.213,150000.0
2006-08-17 06:14:00,12.151,12.223,12.151,12.158,350000.0
2006-08-17 06:15:00,12.23,12.29,12.147,12.147,700000.0
2006-08-17 06:19:00,12.219,12.219,12.142,12.142,100000.0
2006-08-17 06:20:00,12.161,12.24,12.161,12.225,200000.0
2006-08-17 06:21:00,12.149,12.232,12.086,12.232,450000.0
2006-08-17 06:31:00,12.199,12.199,12.102,12.129,400000.0
2006-08-17 06:32:00,12.216,12.246,12.132,12.158,400000.0
2006-08-17 06:34:00,12.23,12.23,12.151,12.183,200000.0
2006-08-17 06:37:00,12.282,12.333,12.18,12.283,550000.0
2006-08-17 06:38:00,12.264,12.304,12.165,12.26,500000.0
2006-08-17 06:39:00,12.227,12.252,12.152,12.246,350000.0
2006-08-17 06:40:00,12.194,12.252,12.175,12.226,550000.0
2006-08-17 06:41:00,12.285,12.285,12.25,12.251,300000.0
2006-08-17 06:42:00,12.256,12.265,12.22,12.26,300000.0
2006-08-17 06:43:00,12.212,12.224,12.212,12.224,150000.0
2006-08-17 06:45:00,12.287,12.287,12.16,12.161,200000.0
2006-08-17 06:48:00,12.267,12.267,12.107,12.169,300000.0
2006-08-17 06:49:00,12.247,12.247,12.179,12.179,150000.0
2006-08-17 06:50:00,12.162,12.246,12.162,12.23,350000.0
2006-08-17 06:52:00,12.188,12.282,12.167,12.28,650000.0
2006-08-17 06:53:00,12.238,12.257,12.125,12.237,650000.0
2006-08-17 06:55:00,12.222,12.264,12.169,12.169,350000.0
2006-08-17 06:58:00,12.245,12.245,12.166,12.201,200000.0
2006-08-17 07:06:00,12.263,12.334,12.19,12.19,350000.0
2006-08-17 07:10:00,12.21,12.291,12.21,12.222,300000.0
2006-08-17 07:11:00,12.211,12.252,12.211,12.252,150000.0
2006-08-17 07:14:00,12.173,12.232,12.173,12.225,350000.0
2006-08-17 07:16:00,12.147,12.254,12.128,12.254,350000.0
2006-08-17 07:17:00,12.168,12.236,12.132,12.236,400000.0
2006-08-17 07:19:00,12.172,12.269,12.138,12.162,400000.0
2006-08-17 07:20:00,12.169,12.268,12.135,12.196,800000.0
2006-08-17 07:22:00,12.206,12.309,12.206,12.291,550000.0
2006-08-17 07:23:00,12.19,12.271,12.187,12.21,550000.0
2006-08-17 07:24:00,12.234,12.235,12.154,12.235,450000.0
2006-08-17 07:27:00,12.15,12.259,12.123,12.123,450000.0
2006-08-17 07:28:00,12.192,12.257,12.142,12.224,450000.0
2006-08-17 07:30:00,12.276,12.276,12.135,12.218,350000.0
2006-08-17 07:35:00,12.213,12.249,12.127,12.249,250000.0
2006-08-17 07:36:00,12.208,12.266,12.208,12.215,500000.0
2006-08-17 07:37:00,12.13,12.262,12.13,12.223,450000.0
2006-08-17 07:38:00,12.246,12.246,12.16,12.217,400000.0
2006-08-17 07:39:00,12.23,12.24,12.139,12.24,350000.0
2006-08-17 07:40:00,12.225,12.259,12.153,12.259,450000.0
2006-08-17 07:48:00,12.209,12.295,12.164,12.164,400000.0
2006-08-17 07:49:00,12.178,12.306,12.178,12.245,250000.0
2006-08-17 07:51:00,12.177,12.276,12.147,12.276,600000.0
2006-08-17 07:54:00,12.216,12.216,12.2,12.2,150000.0
2006-08-17 07:57:00,12.157,12.19,12.157,12.19,100000.0
2006-08-17 07:58:00,12.178,12.215,12.178,12.215,100000.0
2006-08-17 07:59:00,12.172,12.172,12.158,12.158,100000.0
2006-08-17 08:01:00,12.167,12.258,12.12,12.12,350000.0
2006-08-17 08:02:00,12.142,12.25,12.127,12.184,750000.0
2006-08-17 08:03:00,12.133,12.214,12.13,12.203,450000.0
2006-08-17 08:06:00,12.149,12.236,12.13,12.172,400000.0
2006-08-17 08:07:00,12.261,12.263,12.156,12.263,500000.0
2006-08-17 08:08:00,12.21,12.306,12.166,12.166,650000.0
2006-08-17 08:09:00,12.174,12.235,12.131,12.169,500000.0
2006-08-17 08:11:00,12.224,12.224,12.109,12.206,300000.0
2006-08-17 08:13:00,12.241,12.241,12.106,12.146,400000.0
2006-08-17 08:14:00,12.143,12.262,12.139,12.217,400000.0
2006-08-17 08:15:00,12.144,12.259,12.144,12.259,250000.0
2006-08-17 08:16:00,12.187,12.251,12.151,12.217,350000.0
2006-08-17 08:17:00,12.169,12.284,12.16,12.24,650000.0
2006-08-17 08:18:00,12.232,12.295,12.17,12.241,550000.0
2006-08-17 08:19:00,12.173,12.261,12.173,12.221,250000.0
2006-08-17 08:21:00,12.206,12.362,12.182,12.239,550000.0
2006-08-17 08:22:00,12.16,12.261,12.144,12.159,350000.0
2006-08-17 08:24:00,12.265,12.265,12.157,12.185,550000.0
2006-08-17 08:28:00,12.266,12.311,12.202,12.281,450000.0
2006-08-17 08:29:00,12.207,12.309,12.189,12.263,400000.0
2006-08-17 08:30:00,12.245,12.279,12.189,12.243,400000.0
2006-08-17 08:31:00,12.194,12.286,12.194,12.24,400000.0
2006-08-17 08:32:00,12.302,12.302,12.181,12.242,300000.0
2006-08-17 08:33:00,12.262,12.292,12.161,12.266,400000.0
2006-08-17 08:34:00,12.239,12.272,12.181,12.218,300000.0
2006-08-17 08:35:00,12.199,12.274,12.199,12.274,100000.0
2006-08-17 08:37:00,12.26,12.314,12.215,12.254,250000.0
2006-08-17 08:42:00,12.17,12.326,12.17,12.261,700000.0
2006-08-17 08:43:00,12.305,12.31,12.199,12.219,450000.0
2006-08-17 08:46:00,12.296,12.318,12.187,12.272,500000.0
2006-08-17 08:47:00,12.267,12.27,12.138,12.206,550000.0
2006-08-17 08:48:00,12.16,12.229,12.16,12.2,450000.0
2006-08-17 08:49:00,12.295,12.309,12.21,12.256,400000.0
2006-08-17 08:50:00,12.188,12.351,12.188,12.26,300000.0
2006-08-17 08:52:00,12.188,12.309,12.177,12.254,450000.0
2006-08-17 08:53:00,12.271,12.292,12.184,12.253,400000.0
2006-08-17 08:55:00,12.281,12.281,12.139,12.279,250000.0
2006-08-17 08:58:00,12.293,12.293,12.186,12.24,200000.0
2006-08-17 09:05:00,12.187,12.252,12.147,12.252,400000.0
2006-08-17 09:09:00,12.161,12.258,12.145,12.159,450000.0
2006-08-17 09:10:00,12.271,12.279,12.159,12.273,350000.0
2006-08-17 09:11:00,12.276,12.276,12.192,12.216,550000.0
2006-08-17 09:14:00,12.267,12.274,12.179,12.198,500000.0
2006-08-17 09:18:00,12.257,12.291,12.182,12.252,400000.0
2006-08-17 09:19:00,12.291,12.291,12.18,12.28,450000.0
2006-08-17 09:20:00,12.222,12.305,12.19,12.19,450000.0
2006-08-17 09:21:00,12.222,12.28,12.171,12.28,550000.0
2006-08-17 09:23:00,12.191,12.279,12.145,12.241,450000.0
2006-08-17 09:24:00,12.161,12.274,12.161,12.211,400000.0
2006-08-17 09:26:00,12.173,12.227,12.173,12.227,100000.0
2006-08-17 09:27:00,12.226,12.305,12.18,12.18,250000.0
2006-08-17 09:28:00,12.213,12.279,12.181,12.274,350000.0
2006-08-17 09:29:00,12.185,12.281,12.18,12.28,300000.0
2006-08-17 09:31:00,12.287,12.287,12.19,12.253,400000.0
2006-08-17 09:32:00,12.26,12.312,12.22,12.312,250000.0
2006-08-17 09:33:00,12.275,12.314,12.175,12.314,450000.0
2006-08-17 09:34:00,12.272,12.312,12.178,12.278,300000.0
2006-08-17 09:35:00,12.223,12.32,12.223,12.32,350000.0
2006-08-17 09:36:00,12.278,12.364,12.216,12.216,500000.0
2006-08-17 09:38:00,12.224,12.3,12.157,12.278,450000.0
2006-08-17 09:39:00,12.314,12.365,12.211,12.318,500000.0
2006-08-17 09:41:00,12.246,12.298,12.192,12.192,350000.0
2006-08-17 09:42:00,12.283,12.323,12.222,12.227,400000.0
2006-08-17 09:53:00,12.171,12.279,12.171,12.177,400000.0
2006-08-17 09:54:00,12.297,12.313,12.178,12.278,350000.0
2006-08-17 09:58:00,12.204,12.297,12.178,12.252,400000.0
2006-08-17 09:59:00,12.214,12.298,12.173,12.298,450000.0
2006-08-17 10:01:00,12.252,12.31,12.183,12.283,500000.0
2006-08-17 10:04:00,12.286,12.291,12.206,12.233,400000.0
2006-08-17 10:05:00,12.159,12.293,12.141,12.293,400000.0
2006-08-17 10:07:00,12.243,12.318,12.194,12.237,400000.0
2006-08-17 10:09:00,12.339,12.339,12.193,12.326,450000.0
2006-08-17 10:10:00,12.3,12.3,12.163,12.299,550000.0
2006-08-17 10:11:00,12.307,12.307,12.157,12.171,500000.0
2006-08-17 10:12:00,12.302,12.302,12.189,12.262,350000.0
2006-08-17 10:14:00,12.168,12.3,12.168,12.248,300000.0
2006-08-17 10:15:00,12.289,12.289,12.186,12.241,350000.0
2006-08-17 10:16:00,12.144,12.288,12.144,12.245,400000.0
2006-08-17 10:17:00,12.224,12.278,12.182,12.186,400000.0
2006-08-17 10:19:00,12.189,12.284,12.151,12.224,400000.0
2006-08-17 10:21:00,12.238,12.285,12.221,12.266,400000.0
2006-08-17 10:28:00,12.28,12.28,12.157,12.188,350000.0
2006-08-17 10:29:00,12.295,12.295,12.15,12.262,900000.0
2006-08-17 10:32:00,12.222,12.27,12.146,12.27,700000.0
2006-08-17 10:34:00,12.302,12.302,12.155,12.255,500000.0
2006-08-17 10:35:00,12.189,12.296,12.181,12.222,400000.0
2006-08-17 10:36:00,12.204,12.327,12.178,12.19,500000.0
2006-08-17 10:37:00,12.307,12.325,12.195,12.227,400000.0
2006-08-17 10:39:00,12.3,12.359,12.191,12.191,650000.0
2006-08-17 10:41:00,12.274,12.275,12.157,12.171,350000.0
2006-08-17 10:42:00,12.245,12.281,12.148,12.251,750000.0
2006-08-17 10:43:00,12.25,12.298,12.15,12.176,400000.0
2006-08-17 10:45:00,12.257,12.299,12.143,12.229,350000.0
2006-08-17 10:46:00,12.248,12.293,12.181,12.293,400000.0
2006-08-17 10:47:00,12.253,12.293,12.151,12.151,350000.0
2006-08-17 10:48:00,12.217,12.319,12.173,12.294,450000.0
2006-08-17 10:49:00,12.321,12.337,12.209,12.21,600000.0
2006-08-17 10:50:00,12.283,12.337,12.207,12.207,800000.0
2006-08-17 10:51:00,12.282,12.32,12.178,12.306,550000.0
2006-08-17 10:53:00,12.273,12.322,12.173,12.225,500000.0
2006-08-17 10:54:00,12.275,12.275,12.161,12.268,400000.0
2006-08-17 10:55:00,12.273,12.329,12.196,12.275,800000.0
2006-08-17 10:56:00,12.232,12.307,12.144,12.307,400000.0
2006-08-17 10:57:00,12.277,12.311,12.185,12.291,450000.0
2006-08-17 10:59:00,12.305,12.322,12.174,12.174,450000.0
2006-08-17 11:00:00,12.24,12.33,12.198,12.22,350000.0
2006-08-17 11:01:00,12.206,12.359,12.197,12.271,500000.0
2006-08-17 11:03:00,12.212,12.321,12.193,12.22,550000.0
2006-08-17 11:04:00,12.301,12.301,12.193,12.295,400000.0
2006-08-17 11:05:00,12.163,12.301,12.163,12.19,550000.0
2006-08-17 11:07:00,12.235,12.269,12.163,12.269,450000.0
2006-08-17 11:09:00,12.286,12.286,12.171,12.28,500000.0
2006-08-17 11:11:00,12.286,12.302,12.166,12.266,350000.0
2006-08-17 11:12:00,12.284,12.314,12.201,12.266,550000.0
2006-08-17 11:13:00,12.251,12.292,12.151,12.292,500000.0
2006-08-17 11:14:00,12.186,12.273,12.142,12.273,400000.0
2006-08-17 11:17:00,12.285,12.291,12.171,12.291,350000.0
2006-08-17 11:18:00,12.209,12.293,12.209,12.254,350000.0
2006-08-17 11:19:00,12.207,12.316,12.188,12.316,550000.0
2006-08-17 11:21:00,12.281,12.281,12.138,12.239,450000.0
2006-08-17 11:22:00,12.243,12.306,12.125,12.183,400000.0
2006-08-17 11:23:00,12.191,12.309,12.166,12.166,500000.0
2006-08-17 11:24:00,12.212,12.227,12.114,12.202,550000.0
2006-08-17 11:25:00,12.183,12.263,12.134,12.134,550000.0
2006-08-17 11:26:00,12.235,12.261,12.151,12.259,400000.0
2006-08-17 11:27:00,12.149,12.255,12.149,12.255,500000.0
2006-08-17 11:28:00,12.144,12.233,12.119,12.233,350000.0
2006-08-17 11:29:00,12.179,12.239,12.144,12.164,500000.0
2006-08-17 11:30:00,12.223,12.223,12.103,12.105,500000.0
2006-08-17 11:31:00,12.223,12.272,12.158,12.231,350000.0
2006-08-17 11:32:00,12.233,12.258,12.157,12.157,450000.0
2006-08-17 11:33:00,12.14,12.266,12.14,12.224,350000.0
2006-08-17 11:34:00,12.148,12.276,12.148,12.276,400000.0
2006-08-17 11:35:00,12.251,12.269,12.129,12.211,450000.0
2006-08-17 11:36:00,12.175,12.286,12.121,12.188,550000.0
2006-08-17 11:37:00,12.171,12.267,12.106,12.216,400000.0
2006-08-17 11:38:00,12.222,12.248,12.166,12.228,400000.0
2006-08-17 11:39:00,12.178,12.264,12.141,12.169,350000.0
2006-08-17 11:40:00,12.179,12.247,12.15,12.215,400000.0
2006-08-17 11:41:00,12.166,12.241,12.158,12.192,350000.0
2006-08-17 11:42:00,12.179,12.307,12.179,12.263,350000.0
2006-08-17 11:44:00,12.248,12.248,12.106,12.215,450000.0
2006-08-17 11:45:00,12.168,12.25,12.148,12.249,550000.0
2006-08-17 11:46:00,12.249,12.284,12.159,12.178,400000.0
2006-08-17 11:47:00,12.203,12.297,12.129,12.228,500000.0
2006-08-17 11:48:00,12.197,12.222,12.13,12.222,400000.0
2006-08-17 11:49:00,12.232,12.288,12.159,12.219,350000.0
2006-08-17 11:51:00,12.142,12.283,12.142,12.224,450000.0
2006-08-17 11:52:00,12.15,12.254,12.09,12.254,450000.0
2006-08-17 11:53:00,12.138,12.267,12.138,12.173,400000.0
2006-08-17 11:54:00,12.277,12.288,12.182,12.23,550000.0
2006-08-17 11:55:00,12.214,12.273,12.158,12.273,350000.0
2006-08-17 11:56:00,12.199,12.254,12.175,12.181,350000.0
2006-08-17 11:57:00,12.235,12.245,12.133,12.208,450000.0
2006-08-17 11:58:00,12.123,12.243,12.114,12.243,350000.0
2006-08-17 11:59:00,12.218,12.266,12.148,12.194,450000.0
2006-08-17 12:00:00,12.203,12.203,12.098,12.098,350000.0
2006-08-17 12:01:00,12.252,12.269,12.173,12.176,500000.0
2006-08-17 12:02:00,12.255,12.308,12.164,12.164,400000.0
2006-08-17 12:03:00,12.147,12.222,12.14,12.218,550000.0
2006-08-17 12:04:00,12.209,12.265,12.154,12.154,350000.0
2006-08-17 12:05:00,12.241,12.277,12.15,12.191,350000.0
2006-08-17 12:06:00,12.257,12.272,12.208,12.272,350000.0
2006-08-17 12:07:00,12.26,12.26,12.078,12.182,450000.0
2006-08-17 12:08:00,12.26,12.276,12.152,12.276,450000.0
2006-08-17 12:09:00,12.165,12.257,12.161,12.192,350000.0
2006-08-17 12:10:00,12.239,12.268,12.168,12.202,400000.0
2006-08-17 12:11:00,12.176,12.218,12.116,12.116,300000.0
2006-08-17 12:12:00,12.12,12.258,12.12,12.147,350000.0
2006-08-17 12:13:00,12.215,12.242,12.134,12.198,400000.0
2006-08-17 12:14:00,12.185,12.216,12.098,12.098,550000.0
2006-08-17 12:15:00,12.141,12.252,12.122,12.16,400000.0
2006-08-17 12:16:00,12.179,12.236,12.093,12.142,400000.0
2006-08-17 12:17:00,12.202,12.247,12.16,12.23,400000.0
2006-08-17 12:18:00,12.219,12.219,12.114,12.12,450000.0
2006-08-17 12:19:00,12.168,12.211,12.09,12.113,450000.0
2006-08-17 12:20:00,12.17,12.245,12.112,12.168,500000.0
2006-08-17 12:21:00,12.216,12.252,12.131,12.213,500000.0
2006-08-17 12:22:00,12.245,12.245,12.128,12.202,400000.0
2006-08-17 12:23:00,12.243,12.244,12.119,12.127,400000.0
2006-08-17 12:25:00,12.237,12.237,12.135,12.207,450000.0
2006-08-17 12:26:00,12.198,12.207,12.083,12.131,450000.0
2006-08-17 12:28:00,12.201,12.266,12.123,12.172,500000.0
2006-08-17 12:29:00,12.202,12.231,12.082,12.095,500000.0
2006-08-17 12:30:00,12.112,12.231,12.105,12.231,450000.0
2006-08-17 12:31:00,12.202,12.207,12.143,12.199,350000.0
2006-08-17 12:32:00,12.102,12.243,12.102,12.127,300000.0
2006-08-17 12:33:00,12.242,12.269,12.124,12.124,250000.0
2006-08-17 12:34:00,12.098,12.21,12.09,12.09,450000.0
2006-08-17 12:35:00,12.235,12.239,12.117,12.117,350000.0
2006-08-17 12:37:00,12.243,12.247,12.155,12.155,500000.0
2006-08-17 12:38:00,12.196,12.224,12.079,12.151,450000.0
2006-08-17 12:39:00,12.197,12.244,12.101,12.197,450000.0
2006-08-17 12:40:00,12.171,12.255,12.123,12.174,450000.0
2006-08-17 12:41:00,12.201,12.228,12.117,12.228,450000.0
2006-08-17 12:42:00,12.093,12.215,12.093,12.181,550000.0
2006-08-17 12:43:00,12.174,12.209,12.09,12.143,500000.0
2006-08-17 12:44:00,12.189,12.255,12.115,12.123,450000.0
2006-08-17 12:46:00,12.129,12.24,12.115,12.115,500000.0
2006-08-17 12:48:00,12.132,12.214,12.083,12.209,550000.0
2006-08-17 12:50:00,12.188,12.218,12.12,12.135,400000.0
2006-08-17 12:51:00,12.132,12.255,12.132,12.228,500000.0
2006-08-17 12:52:00,12.156,12.245,12.13,12.226,500000.0
2006-08-17 12:53:00,12.112,12.22,12.096,12.22,500000.0
2006-08-17 12:56:00,12.24,12.267,12.155,12.155,450000.0
2006-08-17 12:57:00,12.214,12.268,12.13,12.13,400000.0
2006-08-17 12:58:00,12.178,12.245,12.099,12.119,400000.0
2006-08-17 12:59:00,12.185,12.227,12.112,12.206,450000.0
2006-08-17 13:00:00,12.207,12.245,12.125,12.158,500000.0
2006-08-17 13:02:00,12.129,12.229,12.099,12.156,400000.0
2006-08-17 13:05:00,12.123,12.235,12.123,12.212,400000.0
2006-08-17 13:06:00,12.236,12.236,12.112,12.209,450000.0
2006-08-17 13:07:00,12.241,12.241,12.097,12.169,500000.0
2006-08-17 13:10:00,12.196,12.264,12.126,12.141,500000.0
2006-08-17 13:12:00,12.238,12.258,12.141,12.141,550000.0
2006-08-17 13:14:00,12.094,12.215,12.094,12.215,350000.0
2006-08-17 13:18:00,12.141,12.295,12.141,12.251,400000.0
2006-08-17 13:20:00,12.147,12.199,12.111,12.159,500000.0
2006-08-17 13:21:00,12.093,12.209,12.091,12.091,350000.0
2006-08-17 13:22:00,12.122,12.202,12.113,12.139,400000.0
2006-08-17 13:23:00,12.173,12.249,12.124,12.134,350000.0
2006-08-17 13:24:00,12.226,12.273,12.166,12.185,450000.0
2006-08-17 13:25:00,12.25,12.278,12.185,12.278,350000.0
2006-08-17 13:26:00,12.202,12.283,12.146,12.194,550000.0
2006-08-17 13:27:00,12.174,12.26,12.174,12.233,500000.0
2006-08-17 13:29:00,12.257,12.257,12.104,12.213,350000.0
2006-08-17 13:30:00,12.248,12.248,12.067,12.117,450000.0
2006-08-17 13:34:00,12.124,12.282,12.124,12.169,350000.0
2006-08-17 13:35:00,12.202,12.251,12.134,12.134,400000.0
2006-08-17 13:41:00,12.166,12.307,12.166,12.263,400000.0
2006-08-17 13:43:00,12.246,12.276,12.144,12.234,500000.0
2006-08-17 13:46:00,12.175,12.245,12.148,12.184,450000.0
2006-08-17 13:49:00,12.099,12.221,12.099,12.211,350000.0
2006-08-17 13:50:00,12.187,12.23,12.168,12.23,450000.0
2006-08-17 13:51:00,12.267,12.283,12.174,12.175,350000.0
2006-08-17 13:52:00,12.271,12.271,12.136,12.248,350000.0
2006-08-17 13:53:00,12.172,12.269,12.123,12.189,450000.0
2006-08-17 13:54:00,12.224,12.281,12.172,12.274,400000.0
2006-08-17 13:55:00,12.235,12.283,12.203,12.24,350000.0
2006-08-17 13:57:00,12.221,12.301,12.178,12.178,400000.0
2006-08-17 13:58:00,12.166,12.278,12.166,12.278,350000.0
2006-08-17 14:00:00,12.209,12.213,12.11,12.163,350000.0
2006-08-17 14:01:00,12.192,12.266,12.128,12.266,400000.0
2006-08-17 14:02:00,12.283,12.289,12.169,12.233,350000.0
2006-08-17 14:03:00,12.237,12.245,12.155,12.245,350000.0
2006-08-17 14:04:00,12.17,12.284,12.17,12.283,350000.0
2006-08-17 14:07:00,12.241,12.243,12.12,12.225,400000.0
2006-08-17 14:08:00,12.206,12.264,12.16,12.208,400000.0
2006-08-17 14:09:00,12.097,12.2,12.089,12.146,550000.0
2006-08-17 14:14:00,12.136,12.255,12.115,12.174,500000.0
2006-08-17 14:15:00,12.139,12.284,12.138,12.185,500000.0
2006-08-17 14:18:00,12.183,12.32,12.183,12.293,400000.0
2006-08-17 14:19:00,12.261,12.319,12.185,12.284,500000.0
2006-08-17 14:20:00,12.161,12.27,12.161,12.19,350000.0
2006-08-17 14:21:00,12.181,12.289,12.181,12.225,450000.0
2006-08-17 14:22:00,12.228,12.251,12.105,12.251,450000.0
2006-08-17 14:23:00,12.205,12.291,12.181,12.208,400000.0
2006-08-17 14:24:00,12.274,12.274,12.182,12.258,400000.0
2006-08-17 14:25:00,12.177,12.227,12.152,12.185,350000.0
2006-08-17 14:26:00,12.215,12.29,12.168,12.22,350000.0
2006-08-17 14:27:00,12.231,12.285,12.169,12.208,400000.0
2006-08-17 14:28:00,12.245,12.263,12.175,12.234,400000.0
2006-08-17 14:29:00,12.258,12.306,12.176,12.283,350000.0
2006-08-17 14:30:00,12.255,12.322,12.204,12.204,550000.0
2006-08-17 14:31:00,12.249,12.346,12.232,12.314,400000.0
2006-08-17 14:32:00,12.276,12.301,12.183,12.227,500000.0
2006-08-17 14:33:00,12.34,12.348,12.159,12.212,450000.0
2006-08-17 14:34:00,12.285,12.365,12.214,12.214,450000.0
2006-08-17 14:35:00,12.275,12.296,12.219,12.223,350000.0
2006-08-17 14:36:00,12.274,12.292,12.189,12.292,400000.0
2006-08-17 14:37:00,12.191,12.306,12.134,12.289,550000.0
2006-08-17 14:38:00,12.256,12.299,12.227,12.276,400000.0
2006-08-17 14:39:00,12.267,12.297,12.15,12.178,500000.0
2006-08-17 14:40:00,12.242,12.285,12.163,12.209,400000.0
2006-08-17 14:41:00,12.206,12.296,12.199,12.264,550000.0
2006-08-17 14:42:00,12.174,12.262,12.136,12.232,400000.0
2006-08-17 14:43:00,12.245,12.295,12.143,12.295,500000.0
2006-08-17 14:44:00,12.191,12.27,12.178,12.253,450000.0
2006-08-17 14:45:00,12.256,12.275,12.201,12.253,400000.0
2006-08-17 14:46:00,12.245,12.289,12.209,12.209,350000.0
2006-08-17 14:47:00,12.278,12.295,12.183,12.27,350000.0
2006-08-17 14:48:00,12.252,12.288,12.189,12.263,400000.0
2006-08-17 14:49:00,12.306,12.381,12.195,12.195,500000.0
2006-08-17 14:50:00,12.224,12.303,12.168,12.168,400000.0
2006-08-17 14:51:00,12.284,12.308,12.194,12.256,350000.0
2006-08-17 14:52:00,12.298,12.298,12.2,12.227,450000.0
2006-08-17 14:53:00,12.206,12.294,12.187,12.231,400000.0
2006-08-17 14:54:00,12.164,12.315,12.164,12.201,550000.0
2006-08-17 14:55:00,12.25,12.323,12.183,12.183,450000.0
2006-08-17 14:56:00,12.282,12.314,12.199,12.314,550000.0
2006-08-17 14:57:00,12.313,12.313,12.205,12.277,450000.0
2006-08-17 14:58:00,12.195,12.268,12.179,12.249,400000.0
2006-08-17 14:59:00,12.217,12.3,12.172,12.276,550000.0
2006-08-17 15:00:00,12.137,12.269,12.137,12.174,450000.0
2006-08-17 15:01:00,12.236,12.261,12.155,12.239,450000.0
2006-08-17 15:02:00,12.138,12.261,12.121,12.228,450000.0
2006-08-17 15:03:00,12.27,12.275,12.139,12.275,500000.0
2006-08-17 15:04:00,12.188,12.257,12.139,12.168,550000.0
2006-08-17 15:05:00,12.149,12.28,12.149,12.182,550000.0
2006-08-17 15:06:00,12.218,12.225,12.178,12.178,400000.0
2006-08-17 15:07:00,12.153,12.269,12.135,12.205,350000.0
2006-08-17 15:08:00,12.102,12.23,12.087,12.158,500000.0
2006-08-17 15:09:00,12.208,12.218,12.092,12.098,450000.0
2006-08-17 15:10:00,12.115,12.23,12.079,12.117,400000.0
2006-08-17 15:11:00,12.098,12.163,12.034,12.066,500000.0
2006-08-17 15:12:00,12.207,12.21,12.112,12.121,350000.0
2006-08-17 15:13:00,12.184,12.209,12.07,12.198,400000.0
2006-08-17 15:14:00,12.181,12.21,12.075,12.165,550000.0
2006-08-17 15:15:00,12.071,12.202,12.071,12.135,400000.0
2006-08-17 15:16:00,12.208,12.221,12.128,12.128,500000.0
2006-08-17 15:17:00,12.174,12.235,12.1,12.164,450000.0
2006-08-17 15:18:00,12.228,12.228,12.138,12.176,400000.0
2006-08-17 15:19:00,12.185,12.239,12.143,12.183,450000.0
2006-08-17 15:20:00,12.139,12.202,12.105,12.202,400000.0
2006-08-17 15:21:00,12.16,12.182,12.064,12.182,500000.0
2006-08-17 15:22:00,12.129,12.175,12.09,12.116,450000.0
2006-08-17 15:23:00,12.062,12.169,12.062,12.148,400000.0
2006-08-17 15:24:00,12.145,12.173,12.042,12.127,350000.0
2006-08-17 15:25:00,12.147,12.147,12.043,12.079,350000.0
2006-08-17 15:26:00,11.996,12.113,11.996,12.017,550000.0
2006-08-17 15:27:00,12.033,12.138,12.033,12.065,350000.0
2006-08-17 15:28:00,12.062,12.194,12.062,12.137,350000.0
2006-08-17 15:29:00,12.043,12.168,12.043,12.091,550000.0
2006-08-17 15:30:00,12.114,12.127,12.028,12.074,450000.0
2006-08-17 15:31:00,12.067,12.148,12.042,12.042,500000.0
2006-08-17 15:32:00,12.038,12.111,11.998,12.1,450000.0
2006-08-17 15:33:00,12.053,12.08,11.968,12.08,400000.0
2006-08-17 15:34:00,12.019,12.144,11.983,11.983,400000.0
2006-08-17 15:35:00,12.044,12.113,12.016,12.053,400000.0
2006-08-17 15:36:00,12.081,12.113,12.011,12.107,550000.0
2006-08-17 15:37:00,11.97,12.102,11.964,12.035,400000.0
2006-08-17 15:38:00,11.99,12.098,11.99,12.008,450000.0
2006-08-17 15:39:00,11.997,12.057,11.958,11.991,350000.0
2006-08-17 15:40:00,11.946,12.046,11.919,11.948,450000.0
2006-08-17 15:41:00,11.914,12.047,11.914,11.993,400000.0
2006-08-17 15:42:00,12.009,12.009,11.906,11.923,350000.0
2006-08-17 15:43:00,11.951,12.01,11.91,11.91,450000.0
2006-08-17 15:44:00,12.021,12.032,11.92,12.003,350000.0
2006-08-17 15:45:00,12.032,12.032,11.922,12.014,450000.0
2006-08-17 15:46:00,11.907,12.022,11.901,11.935,400000.0
2006-08-17 15:47:00,12.011,12.041,11.895,11.916,550000.0
2006-08-17 15:48:00,11.961,12.037,11.919,11.923,350000.0
2006-08-17 15:49:00,12.003,12.073,12.0,12.056,350000.0
2006-08-17 15:50:00,11.956,12.052,11.931,12.052,550000.0
2006-08-17 15:51:00,12.024,12.057,11.906,11.916,350000.0
2006-08-17 15:52:00,11.921,12.068,11.91,11.922,350000.0
2006-08-17 15:53:00,12.019,12.054,11.937,11.999,500000.0
2006-08-17 15:54:00,12.026,12.067,11.995,12.067,450000.0
2006-08-17 15:55:00,11.939,12.06,11.939,12.039,500000.0
2006-08-17 15:56:00,11.932,12.07,11.932,11.999,450000.0
2006-08-17 15:57:00,12.005,12.034,11.957,12.0,450000.0
2006-08-17 15:58:00,11.996,12.092,11.995,12.064,500000.0
2006-08-17 15:59:00,12.04,12.058,11.959,11.98,450000.0
2006-08-17 16:00:00,12.024,12.063,11.915,12.032,500000.0
2006-08-17 16:01:00,12.061,12.061,11.952,11.952,400000.0
2006-08-17 16:02:00,11.956,12.077,11.933,12.023,550000.0
2006-08-17 16:03:00,12.078,12.078,11.946,12.01,450000.0
2006-08-17 16:04:00,11.926,12.052,11.919,12.013,550000.0
2006-08-17 16:05:00,11.997,12.053,11.971,12.033,350000.0
2006-08-17 16:06:00,11.959,12.058,11.921,12.018,350000.0
2006-08-17 16:07:00,11.972,12.053,11.954,11.954,500000.0
2006-08-17 16:08:00,11.915,12.041,11.913,11.972,550000.0
2006-08-17 16:09:00,11.948,12.062,11.94,12.062,350000.0
2006-08-17 16:10:00,12.059,12.115,11.996,12.075,500000.0
2006-08-17 16:11:00,11.92,12.027,11.906,11.906,500000.0
2006-08-17 16:12:00,11.997,12.054,11.987,12.013,350000.0
2006-08-17 16:13:00,11.989,12.075,11.943,12.075,450000.0
2006-08-17 16:14:00,12.1,12.1,11.969,12.024,500000.0
2006-08-17 16:15:00,12.097,12.097,11.957,11.957,350000.0
2006-08-17 16:16:00,12.022,12.101,11.967,12.047,550000.0
2006-08-17 16:17:00,12.048,12.091,11.961,11.961,350000.0
2006-08-17 16:18:00,12.079,12.096,11.974,12.051,400000.0
2006-08-17 16:19:00,12.032,12.034,11.896,11.925,400000.0
2006-08-17 16:20:00,12.056,12.087,11.949,11.949,550000.0
2006-08-17 16:21:00,11.953,12.037,11.903,12.014,500000.0
2006-08-17 16:22:00,12.02,12.02,11.921,11.971,450000.0
2006-08-17 16:23:00,11.951,12.046,11.935,11.935,400000.0
2006-08-17 16:24:00,12.037,12.094,11.962,12.092,550000.0
2006-08-17 16:25:00,12.059,12.086,11.987,12.06,350000.0
2006-08-17 16:26:00,12.037,12.072,11.947,11.947,550000.0
2006-08-17 16:27:00,12.097,12.103,11.989,12.043,350000.0
2006-08-17 16:28:00,12.038,12.07,11.983,12.049,400000.0
2006-08-17 16:29:00,11.995,12.08,11.946,11.979,300000.0
2006-08-17 16:30:00,11.962,12.067,11.952,12.063,550000.0
2006-08-17 16:31:00,11.99,12.053,11.933,11.995,400000.0
2006-08-17 16:32:00,12.052,12.069,11.919,11.982,550000.0
2006-08-17 16:33:00,11.953,12.065,11.953,11.991,350000.0
2006-08-17 16:34:00,12.035,12.086,11.983,12.086,350000.0
2006-08-17 16:35:00,12.001,12.085,11.9,11.963,500000.0
2006-08-17 16:36:00,12.103,12.103,11.995,12.02,500000.0
2006-08-17 16:37:00,12.111,12.111,11.986,11.986,500000.0
2006-08-17 16:38:00,11.914,12.062,11.914,11.924,450000.0
2006-08-17 16:39:00,11.981,12.063,11.981,12.063,500000.0
2006-08-17 16:40:00,11.976,12.036,11.918,11.929,350000.0
2006-08-17 16:41:00,11.952,12.028,11.939,11.939,350000.0
2006-08-17 16:42:00,11.95,12.076,11.95,12.076,500000.0
2006-08-17 16:43:00,11.946,12.062,11.946,11.999,350000.0
2006-08-17 16:44:00,12.067,12.067,11.934,11.934,400000.0
2006-08-17 16:45:00,11.936,12.024,11.936,11.986,400000.0
2006-08-17 16:46:00,11.977,12.033,11.956,12.027,350000.0
2006-08-17 16:47:00,11.982,12.095,11.964,11.989,600000.0
2006-08-17 16:48:00,12.037,12.063,11.918,11.991,500000.0
2006-08-17 16:49:00,12.018,12.081,11.953,11.953,450000.0
2006-08-17 16:50:00,12.048,12.079,11.96,11.96,400000.0
2006-08-17 16:51:00,12.084,12.084,11.945,11.945,400000.0
2006-08-17 16:52:00,11.949,12.058,11.936,12.058,450000.0
2006-08-17 16:53:00,11.984,12.055,11.938,11.975,350000.0
2006-08-17 16:54:00,11.985,12.112,11.968,11.968,450000.0
2006-08-17 16:55:00,12.034,12.086,11.965,11.995,550000.0
2006-08-17 16:56:00,11.989,12.102,11.948,11.972,400000.0
2006-08-17 16:57:00,11.981,12.098,11.959,12.053,450000.0
2006-08-17 16:58:00,11.98,12.102,11.978,12.039,500000.0
2006-08-17 16:59:00,11.999,12.094,11.999,11.999,400000.0
2006-08-17 17:00:00,12.1,12.1,11.99,11.99,350000.0
2006-08-17 17:01:00,12.047,12.139,12.02,12.055,500000.0
2006-08-17 17:02:00,12.05,12.12,12.05,12.077,400000.0
2006-08-17 17:03:00,12.051,12.118,12.02,12.076,500000.0
2006-08-17 17:04:00,12.044,12.149,12.005,12.058,350000.0
2006-08-17 17:05:00,12.098,12.098,12.003,12.076,400000.0
2006-08-17 17:06:00,12.125,12.125,11.999,12.083,350000.0
2006-08-17 17:07:00,12.081,12.125,12.002,12.042,500000.0
2006-08-17 17:08:00,11.985,12.131,11.985,12.058,500000.0
2006-08-17 17:09:00,12.032,12.125,11.992,12.1,500000.0
2006-08-17 17:10:00,12.098,12.133,12.003,12.079,350000.0
2006-08-17 17:11:00,12.113,12.135,11.986,12.003,400000.0
2006-08-17 17:12:00,12.078,12.118,12.012,12.029,400000.0
2006-08-17 17:13:00,12.028,12.135,11.996,12.122,450000.0
2006-08-17 17:14:00,12.039,12.112,11.976,12.093,550000.0
2006-08-17 17:15:00,11.984,12.09,11.956,12.032,350000.0
2006-08-17 17:16:00,12.116,12.116,11.993,12.071,450000.0
2006-08-17 17:17:00,12.123,12.123,12.01,12.062,350000.0
2006-08-17 17:18:00,12.066,12.103,12.022,12.103,350000.0
2006-08-17 17:19:00,12.0,12.127,12.0,12.067,450000.0
2006-08-17 17:20:00,12.039,12.125,11.981,12.002,350000.0
2006-08-17 17:21:00,12.087,12.129,11.992,12.093,500000.0
2006-08-17 17:22:00,12.035,12.126,12.024,12.065,350000.0
2006-08-17 17:23:00,12.042,12.13,12.018,12.104,550000.0
2006-08-17 17:24:00,12.116,12.124,11.994,12.012,350000.0
2006-08-17 17:25:00,12.089,12.121,12.014,12.121,400000.0
2006-08-17 17:26:00,12.002,12.134,12.002,12.09,450000.0
2006-08-17 17:27:00,12.105,12.13,12.007,12.083,400000.0
2006-08-17 17:28:00,12.047,12.127,11.988,12.005,550000.0
2006-08-17 17:29:00,11.995,12.125,11.995,12.116,500000.0
2006-08-17 17:30:00,11.984,12.133,11.984,12.112,450000.0
2006-08-17 17:31:00,12.031,12.086,11.937,12.02,600000.0
2006-08-17 17:32:00,11.956,12.037,11.911,11.967,400000.0
2006-08-17 17:33:00,11.959,11.994,11.894,11.989,400000.0
2006-08-17 17:34:00,11.971,12.047,11.864,12.047,450000.0
2006-08-17 17:35:00,11.997,12.06,11.926,11.999,500000.0
2006-08-17 17:36:00,12.036,12.09,11.947,12.058,450000.0
2006-08-17 17:37:00,12.037,12.037,11.889,11.99,550000.0
2006-08-17 17:38:00,11.976,12.019,11.909,11.964,400000.0
2006-08-17 17:39:00,12.022,12.026,11.923,11.95,350000.0
2006-08-17 17:40:00,11.948,12.037,11.948,12.029,500000.0
2006-08-17 17:41:00,12.015,12.072,11.965,12.04,500000.0
2006-08-17 17:42:00,11.94,12.094,11.938,12.022,500000.0
2006-08-17 17:43:00,12.072,12.097,11.939,11.969,400000.0
2006-08-17 17:44:00,12.066,12.088,12.005,12.062,450000.0
2006-08-17 17:45:00,12.017,12.116,12.008,12.023,550000.0
2006-08-17 17:46:00,12.003,12.05,11.942,11.942,500000.0
2006-08-17 17:47:00,12.064,12.125,11.988,12.003,400000.0
2006-08-17 17:48:00,12.068,12.096,12.002,12.096,400000.0
2006-08-17 17:49:00,12.055,12.084,11.998,12.05,350000.0
2006-08-17 17:50:00,12.056,12.088,11.984,11.984,550000.0
2006-08-17 17:51:00,12.0,12.058,11.924,11.959,550000.0
2006-08-17 17:52:00,12.005,12.039,11.892,11.913,350000.0
2006-08-17 17:53:00,11.987,12.036,11.953,11.953,500000.0
2006-08-17 17:54:00,11.934,12.032,11.868,12.032,350000.0
2006-08-17 17:55:00,11.94,12.064,11.94,12.031,350000.0
2006-08-17 17:56:00,11.911,12.081,11.911,12.0,400000.0
2006-08-17 17:57:00,12.053,12.077,11.979,12.02,400000.0
2006-08-17 17:58:00,12.033,12.058,11.977,12.021,450000.0
2006-08-17 17:59:00,11.954,12.076,11.954,12.076,350000.0
2006-08-17 18:00:00,11.962,12.066,11.962,12.05,350000.0
2006-08-17 18:01:00,12.019,12.078,11.932,11.995,450000.0
2006-08-17 18:02:00,11.948,12.052,11.948,12.052,500000.0
2006-08-17 18:03:00,12.032,12.061,11.982,12.034,350000.0
2006-08-17 18:04:00,12.079,12.079,11.923,11.987,400000.0
2006-08-17 18:05:00,12.014,12.122,11.985,12.103,550000.0
2006-08-17 18:06:00,12.049,12.102,11.965,11.965,450000.0
2006-08-17 18:07:00,12.098,12.098,11.966,12.07,400000.0
2006-08-17 18:08:00,12.075,12.094,11.947,11.954,400000.0
2006-08-17 18:09:00,11.956,12.085,11.956,12.027,450000.0
2006-08-17 18:10:00,12.049,12.062,11.944,12.012,450000.0
2006-08-17 18:11:00,11.977,12.07,11.945,12.04,450000.0
2006-08-17 18:12:00,12.033,12.033,12.005,12.01,150000.0
2006-08-17 18:13:00,12.001,12.089,11.965,12.089,400000.0
2006-08-17 18:14:00,11.958,12.054,11.958,12.039,400000.0
2006-08-17 18:15:00,12.072,12.094,11.964,12.088,500000.0
2006-08-17 18:16:00,11.971,12.09,11.938,11.938,400000.0
2006-08-17 18:17:00,11.948,12.05,11.948,12.05,200000.0
2006-08-17 18:18:00,12.038,12.085,11.937,11.937,500000.0
2006-08-17 18:19:00,11.971,12.051,11.971,12.045,300000.0
2006-08-17 18:20:00,11.991,12.084,11.932,12.023,400000.0
2006-08-17 18:21:00,11.973,12.031,11.902,12.006,550000.0
2006-08-17 18:22:00,11.931,12.007,11.931,11.966,400000.0
2006-08-17 18:23:00,12.044,12.047,11.961,12.047,400000.0
2006-08-17 18:24:00,12.047,12.057,11.958,12.054,400000.0
2006-08-17 18:25:00,11.972,12.026,11.923,11.961,500000.0
2006-08-17 18:26:00,11.983,12.061,11.965,12.055,550000.0
2006-08-17 18:27:00,12.018,12.04,11.912,12.025,400000.0
2006-08-17 18:28:00,11.991,11.991,11.866,11.988,350000.0
2006-08-17 18:29:00,11.94,12.022,11.913,12.022,350000.0
2006-08-17 18:30:00,12.004,12.051,11.92,11.99,450000.0
2006-08-17 18:31:00,12.025,12.088,11.972,12.039,350000.0
2006-08-17 18:32:00,11.96,12.026,11.883,11.942,450000.0
2006-08-17 18:33:00,11.995,12.042,11.937,11.962,450000.0
2006-08-17 18:34:00,12.002,12.035,11.93,12.033,400000.0
2006-08-17 18:35:00,11.95,12.025,11.95,11.965,350000.0
2006-08-17 18:36:00,11.943,12.022,11.878,11.989,550000.0
2006-08-17 18:37:00,11.938,11.981,11.885,11.945,500000.0
2006-08-17 18:38:00,11.964,11.985,11.849,11.921,450000.0
2006-08-17 18:39:00,11.965,11.98,11.882,11.98,400000.0
2006-08-17 18:40:00,11.913,12.003,11.876,11.935,550000.0
2006-08-17 18:41:00,11.913,11.984,11.887,11.947,500000.0
2006-08-17 18:42:00,11.918,11.984,11.856,11.906,550000.0
2006-08-17 18:43:00,11.959,12.01,11.894,12.01,400000.0
2006-08-17 18:44:00,11.954,12.027,11.867,11.931,500000.0
2006-08-17 18:45:00,11.876,12.017,11.876,11.94,350000.0
2006-08-17 18:46:00,11.847,11.954,11.842,11.954,350000.0
2006-08-17 18:47:00,11.811,11.96,11.808,11.925,400000.0
2006-08-17 18:48:00,11.999,11.999,11.863,11.954,550000.0
2006-08-17 18:49:00,11.91,12.016,11.89,11.89,350000.0
2006-08-17 18:50:00,11.929,11.997,11.821,11.926,450000.0
2006-08-17 18:51:00,11.963,11.986,11.893,11.893,450000.0
2006-08-17 18:52:00,11.939,11.993,11.87,11.993,550000.0
2006-08-17 18:53:00,11.94,11.979,11.902,11.971,450000.0
2006-08-17 18:54:00,11.989,11.989,11.899,11.899,250000.0
2006-08-17 18:55:00,11.873,11.971,11.857,11.927,350000.0
2006-08-17 18:56:00,11.951,11.971,11.872,11.919,400000.0
2006-08-17 18:57:00,12.004,12.004,11.878,11.957,450000.0
2006-08-17 18:58:00,11.96,11.971,11.89,11.937,350000.0
2006-08-17 18:59:00,11.899,11.956,11.899,11.92,450000.0
2006-08-17 19:00:00,11.915,11.982,11.859,11.973,350000.0
2006-08-17 19:01:00,11.894,11.962,11.861,11.946,500000.0
2006-08-17 19:02:00,11.925,11.972,11.867,11.958,400000.0
2006-08-17 19:03:00,11.951,11.951,11.86,11.87,350000.0
2006-08-17 19:04:00,11.901,11.999,11.901,11.972,350000.0
2006-08-17 19:05:00,11.976,12.023,11.894,11.953,300000.0
2006-08-17 19:06:00,11.956,11.976,11.837,11.976,400000.0
2006-08-17 19:07:00,11.936,11.965,11.865,11.897,400000.0
2006-08-17 19:08:00,11.89,11.981,11.871,11.871,350000.0
2006-08-17 19:09:00,11.865,11.997,11.865,11.93,500000.0
2006-08-17 19:10:00,11.927,11.932,11.848,11.848,450000.0
2006-08-17 19:11:00,11.961,11.979,11.906,11.952,350000.0
2006-08-17 19:12:00,11.884,11.987,11.884,11.965,350000.0
2006-08-17 19:13:00,11.896,11.985,11.836,11.836,350000.0
2006-08-17 19:14:00,11.854,11.952,11.847,11.95,400000.0
2006-08-17 19:15:00,11.889,11.995,11.889,11.986,500000.0
2006-08-17 19:16:00,11.969,11.976,11.916,11.937,350000.0
2006-08-17 19:17:00,11.913,11.935,11.76,11.838,450000.0
2006-08-17 19:18:00,11.825,11.946,11.816,11.895,350000.0
2006-08-17 19:19:00,11.94,11.969,11.854,11.963,400000.0
2006-08-17 19:20:00,11.829,11.952,11.823,11.858,300000.0
2006-08-17 19:21:00,11.882,11.928,11.854,11.928,350000.0
2006-08-17 19:22:00,11.911,11.928,11.795,11.848,400000.0
2006-08-17 19:23:00,11.949,11.969,11.818,11.818,350000.0
2006-08-17 19:24:00,11.886,11.926,11.824,11.89,400000.0
2006-08-17 19:25:00,11.815,11.929,11.81,11.826,400000.0
2006-08-17 19:26:00,11.856,11.918,11.803,11.891,500000.0
2006-08-17 19:27:00,11.87,11.9,11.818,11.874,550000.0
2006-08-17 19:29:00,11.917,11.954,11.847,11.929,450000.0
2006-08-17 19:30:00,11.94,11.94,11.821,11.834,600000.0
2006-08-17 19:31:00,11.896,11.902,11.848,11.892,400000.0
2006-08-17 19:32:00,11.836,11.936,11.81,11.843,650000.0
2006-08-17 19:33:00,11.836,11.936,11.81,11.857,450000.0
2006-08-17 19:34:00,11.925,11.925,11.769,11.798,600000.0
2006-08-17 19:35:00,11.896,11.925,11.829,11.829,350000.0
2006-08-17 19:36:00,11.837,11.902,11.814,11.814,500000.0
2006-08-17 19:37:00,11.898,11.929,11.808,11.904,400000.0
2006-08-17 19:39:00,11.846,11.882,11.782,11.827,600000.0
2006-08-17 19:40:00,11.903,11.921,11.821,11.821,350000.0
2006-08-17 19:41:00,11.902,11.914,11.793,11.847,850000.0
2006-08-17 19:44:00,11.903,11.903,11.784,11.869,600000.0
2006-08-17 19:45:00,11.91,11.913,11.793,11.806,500000.0
2006-08-17 19:46:00,11.816,11.93,11.814,11.93,450000.0
2006-08-17 19:48:00,11.852,11.954,11.852,11.878,300000.0
2006-08-17 19:49:00,11.937,11.937,11.813,11.905,450000.0
2006-08-17 19:50:00,11.803,11.927,11.791,11.833,500000.0
2006-08-17 19:51:00,11.841,11.916,11.784,11.9,350000.0
2006-08-17 19:52:00,11.881,11.923,11.803,11.834,500000.0
2006-08-17 19:53:00,11.795,11.878,11.784,11.878,400000.0
2006-08-17 19:54:00,11.792,11.893,11.785,11.844,450000.0
2006-08-17 19:55:00,11.798,11.928,11.798,11.834,500000.0
2006-08-17 19:56:00,11.821,11.933,11.821,11.933,150000.0
2006-08-17 19:57:00,11.795,11.938,11.795,11.88,400000.0
2006-08-17 20:01:00,11.912,11.919,11.785,11.919,550000.0
2006-08-17 20:02:00,11.884,11.913,11.826,11.826,350000.0
2006-08-17 20:03:00,11.775,11.894,11.75,11.894,300000.0
2006-08-17 20:04:00,11.869,11.915,11.816,11.897,400000.0
2006-08-17 20:05:00,11.901,11.931,11.777,11.904,900000.0
2006-08-17 20:06:00,11.909,11.91,11.797,11.91,450000.0
2006-08-17 20:07:00,11.929,11.931,11.822,11.931,350000.0
2006-08-17 20:08:00,11.855,11.862,11.801,11.854,250000.0
2006-08-17 20:09:00,11.869,11.869,11.703,11.703,400000.0
2006-08-17 20:10:00,11.777,11.875,11.756,11.758,650000.0
2006-08-17 20:11:00,11.823,11.892,11.768,11.855,300000.0
2006-08-17 20:13:00,11.835,11.867,11.725,11.767,500000.0
2006-08-17 20:15:00,11.855,11.89,11.8,11.838,350000.0
2006-08-17 20:16:00,11.803,11.879,11.777,11.788,250000.0
2006-08-17 20:17:00,11.744,11.877,11.744,11.877,450000.0
2006-08-17 20:19:00,11.887,11.933,11.829,11.913,250000.0
2006-08-17 20:20:00,11.915,11.932,11.794,11.796,450000.0
2006-08-17 20:21:00,11.82,11.82,11.792,11.792,150000.0
2006-08-17 20:22:00,11.772,11.892,11.772,11.797,200000.0
2006-08-17 20:23:00,11.752,11.918,11.752,11.918,450000.0
2006-08-17 20:24:00,11.855,11.933,11.855,11.933,300000.0
2006-08-17 20:27:00,11.894,11.911,11.82,11.882,550000.0
2006-08-17 20:28:00,11.835,11.904,11.792,11.792,400000.0
2006-08-17 20:29:00,11.918,11.918,11.823,11.889,300000.0
2006-08-17 20:30:00,11.807,11.908,11.798,11.894,400000.0
2006-08-17 20:31:00,11.849,11.871,11.821,11.841,200000.0
2006-08-17 20:32:00,11.812,11.924,11.812,11.924,250000.0
2006-08-17 20:33:00,11.892,11.902,11.892,11.902,100000.0
2006-08-17 20:35:00,11.841,11.944,11.805,11.839,500000.0
2006-08-17 20:40:00,11.901,11.903,11.798,11.903,300000.0
2006-08-17 20:41:00,11.789,11.894,11.789,11.863,300000.0
2006-08-17 20:42:00,11.817,11.928,11.817,11.9,400000.0
2006-08-17 20:43:00,11.79,11.922,11.79,11.917,400000.0
2006-08-17 20:45:00,11.893,11.934,11.806,11.912,400000.0
2006-08-17 20:46:00,11.883,11.883,11.821,11.821,200000.0
2006-08-17 20:47:00,11.915,11.915,11.804,11.814,400000.0
2006-08-17 20:48:00,11.895,11.937,11.822,11.937,500000.0
2006-08-17 20:50:00,11.841,11.892,11.78,11.841,550000.0
2006-08-17 20:53:00,11.895,11.895,11.803,11.839,200000.0
2006-08-17 20:54:00,11.89,11.89,11.837,11.837,100000.0
2006-08-17 20:55:00,11.787,11.864,11.771,11.864,300000.0
2006-08-17 20:58:00,11.902,11.971,11.844,11.844,500000.0
2006-08-17 20:59:00,11.822,11.894,11.822,11.847,400000.0
2006-08-17 21:01:00,11.888,11.888,11.809,11.842,200000.0
2006-08-17 21:03:00,11.893,11.921,11.804,11.839,300000.0
2006-08-17 21:06:00,11.904,11.904,11.795,11.835,350000.0
2006-08-17 21:07:00,11.829,11.84,11.829,11.84,100000.0
2006-08-17 21:12:00,11.839,11.885,11.787,11.881,500000.0
2006-08-17 21:13:00,11.88,11.897,11.804,11.866,450000.0
2006-08-17 21:16:00,11.876,11.95,11.825,11.825,550000.0
2006-08-17 21:17:00,11.816,11.95,11.807,11.917,550000.0
2006-08-17 21:19:00,11.781,11.87,11.748,11.87,350000.0
2006-08-17 21:22:00,11.844,11.886,11.797,11.831,350000.0
2006-08-17 21:25:00,11.793,11.878,11.793,11.867,350000.0
2006-08-17 21:27:00,11.854,11.895,11.816,11.851,400000.0
2006-08-17 21:28:00,11.891,11.926,11.841,11.905,300000.0
2006-08-17 21:31:00,11.887,11.899,11.796,11.796,450000.0
2006-08-17 21:33:00,11.876,11.876,11.776,11.814,200000.0
2006-08-17 21:36:00,11.848,11.895,11.783,11.895,350000.0
2006-08-17 21:37:00,11.877,11.922,11.877,11.921,250000.0
2006-08-17 21:39:00,11.894,11.894,11.81,11.843,200000.0
2006-08-17 21:40:00,11.85,11.932,11.845,11.911,200000.0
2006-08-17 21:43:00,11.884,11.934,11.79,11.837,600000.0
2006-08-17 21:44:00,11.871,11.916,11.775,11.829,500000.0
2006-08-17 21:47:00,11.812,11.853,11.812,11.853,100000.0
2006-08-17 21:48:00,11.853,11.853,11.851,11.851,100000.0
2006-08-17 21:49:00,11.847,11.877,11.795,11.877,350000.0
2006-08-17 21:51:00,11.872,11.874,11.763,11.808,350000.0
2006-08-17 21:52:00,11.855,11.9,11.768,11.839,300000.0
2006-08-17 21:53:00,11.81,11.916,11.783,11.835,450000.0
2006-08-17 22:17:00,11.897,11.897,11.814,11.845,200000.0
2006-08-17 22:22:00,11.889,11.911,11.789,11.827,350000.0
2006-08-17 22:24:00,11.892,11.892,11.805,11.837,300000.0
2006-08-17 22:30:00,11.876,11.876,11.775,11.814,200000.0
2006-08-17 22:34:00,11.905,11.905,11.782,11.823,600000.0
2006-08-17 22:37:00,11.874,11.924,11.849,11.868,350000.0
2006-08-17 22:38:00,11.873,11.897,11.806,11.808,250000.0
2006-08-17 22:40:00,11.803,11.889,11.791,11.88,250000.0
2006-08-17 22:42:00,11.882,11.882,11.783,11.823,200000.0
2006-08-17 22:44:00,11.873,11.873,11.774,11.813,200000.0
2006-08-17 22:46:00,11.884,11.884,11.8,11.833,200000.0
2006-08-17 22:52:00,11.869,11.882,11.843,11.882,350000.0
2006-08-17 22:53:00,11.884,11.884,11.809,11.869,250000.0
2006-08-17 22:54:00,11.841,11.898,11.812,11.86,450000.0
2006-08-17 22:57:00,11.831,11.894,11.83,11.83,350000.0
2006-08-17 22:59:00,11.911,11.911,11.801,11.833,500000.0
2006-08-17 23:00:00,11.885,11.885,11.874,11.876,200000.0
2006-08-17 23:13:00,11.887,11.887,11.786,11.825,200000.0
2006-08-17 23:28:00,11.863,11.863,11.861,11.861,100000.0
2006-08-17 23:30:00,11.886,11.886,11.801,11.834,200000.0
2006-08-17 23:31:00,11.836,11.899,11.827,11.899,200000.0
2006-08-17 23:32:00,11.815,11.897,11.799,11.893,300000.0
2006-08-17 23:37:00,11.901,11.901,11.797,11.835,200000.0
2006-08-17 23:39:00,11.88,11.88,11.776,11.815,200000.0
2006-08-17 23:44:00,11.87,11.887,11.77,11.887,300000.0
2006-08-17 23:47:00,11.853,11.853,11.752,11.793,200000.0
2006-08-17 23:50:00,11.868,11.872,11.787,11.817,300000.0
2006-08-17 23:51:00,11.906,11.916,11.792,11.873,450000.0
2006-08-17 23:52:00,11.757,11.904,11.735,11.904,450000.0
2006-08-17 23:53:00,11.872,11.891,11.781,11.806,350000.0
2006-08-17 23:56:00,11.835,11.9,11.778,11.819,500000.0
2006-08-17 23:57:00,11.867,11.867,11.788,11.866,250000.0
2006-08-18 00:00:00,11.94,12.13,11.82,12.05,300000.0
2006-08-18 00:01:00,11.907,11.907,11.847,11.858,300000.0
2006-08-18 00:02:00,11.828,11.844,11.788,11.819,250000.0
2006-08-18 00:03:00,11.78,11.832,11.78,11.832,100000.0
2006-08-18 00:05:00,11.753,11.821,11.72,11.821,250000.0
2006-08-18 00:06:00,11.781,11.881,11.78,11.881,200000.0
2006-08-18 00:07:00,11.823,11.851,11.738,11.8,500000.0
2006-08-18 00:08:00,11.794,11.843,11.765,11.843,250000.0
2006-08-18 00:09:00,11.81,11.834,11.748,11.827,300000.0
2006-08-18 00:11:00,11.81,11.81,11.804,11.804,100000.0
2006-08-18 00:12:00,11.756,11.878,11.756,11.878,100000.0
2006-08-18 00:15:00,11.832,11.886,11.777,11.803,350000.0
2006-08-18 00:16:00,11.757,11.846,11.757,11.846,150000.0
2006-08-18 00:17:00,11.821,11.932,11.794,11.902,300000.0
2006-08-18 00:23:00,11.779,11.866,11.779,11.836,250000.0
2006-08-18 00:25:00,11.733,11.833,11.732,11.833,250000.0
2006-08-18 00:30:00,11.889,11.913,11.787,11.898,800000.0
2006-08-18 00:31:00,11.805,11.863,11.789,11.794,250000.0
2006-08-18 00:32:00,11.893,11.893,11.816,11.882,350000.0
2006-08-18 00:33:00,11.874,11.921,11.804,11.81,550000.0
2006-08-18 00:35:00,11.874,11.874,11.79,11.824,200000.0
2006-08-18 00:45:00,11.864,11.864,11.764,11.803,200000.0
2006-08-18 00:49:00,11.851,11.853,11.851,11.853,100000.0
2006-08-18 00:51:00,11.864,11.864,11.764,11.803,200000.0
2006-08-18 00:55:00,11.857,11.857,11.74,11.74,250000.0
2006-08-18 00:58:00,11.865,11.865,11.792,11.828,200000.0
2006-08-18 01:11:00,11.883,11.912,11.757,11.904,500000.0
2006-08-18 01:17:00,11.884,11.884,11.801,11.833,200000.0
2006-08-18 01:20:00,11.87,11.87,11.766,11.805,200000.0
2006-08-18 01:30:00,11.888,11.888,11.793,11.805,200000.0
2006-08-18 01:31:00,11.819,11.908,11.798,11.901,550000.0
2006-08-18 01:32:00,11.817,11.911,11.787,11.911,300000.0
2006-08-18 01:33:00,11.808,11.88,11.786,11.88,400000.0
2006-08-18 01:34:00,11.806,11.908,11.764,11.892,550000.0
2006-08-18 01:39:00,11.891,11.891,11.843,11.843,150000.0
2006-08-18 01:40:00,11.938,11.938,11.832,11.899,250000.0
2006-08-18 01:41:00,11.867,11.905,11.78,11.811,350000.0
2006-08-18 01:43:00,11.865,11.9,11.781,11.823,450000.0
2006-08-18 01:46:00,11.782,11.888,11.782,11.888,150000.0
2006-08-18 01:52:00,11.882,11.882,11.777,11.815,200000.0
2006-08-18 01:53:00,11.873,11.873,11.79,11.796,300000.0
2006-08-18 01:54:00,11.787,11.867,11.771,11.867,300000.0
2006-08-18 02:01:00,11.812,11.818,11.812,11.814,200000.0
2006-08-18 02:02:00,11.821,11.885,11.777,11.87,350000.0
2006-08-18 02:03:00,11.841,11.912,11.802,11.912,250000.0
2006-08-18 02:06:00,11.793,11.878,11.759,11.868,300000.0
2006-08-18 02:07:00,11.817,11.86,11.802,11.811,250000.0
2006-08-18 02:08:00,11.881,11.912,11.809,11.905,500000.0
2006-08-18 02:09:00,11.915,11.915,11.915,11.915,50000.0
2006-08-18 02:10:00,11.902,11.909,11.805,11.818,500000.0
2006-08-18 02:11:00,11.825,11.911,11.773,11.834,350000.0
2006-08-18 02:12:00,11.847,11.927,11.761,11.849,450000.0
2006-08-18 02:13:00,11.899,11.899,11.773,11.894,350000.0
2006-08-18 02:14:00,11.901,11.901,11.728,11.852,500000.0
2006-08-18 02:15:00,11.826,11.964,11.818,11.914,700000.0
2006-08-18 02:16:00,11.805,11.888,11.784,11.784,500000.0
2006-08-18 02:17:00,11.795,11.888,11.783,11.877,500000.0
2006-08-18 02:18:00,11.9,11.9,11.775,11.871,250000.0
2006-08-18 02:19:00,11.854,11.922,11.792,11.792,300000.0
2006-08-18 02:21:00,11.869,11.889,11.832,11.888,350000.0
2006-08-18 02:22:00,11.887,11.895,11.794,11.794,350000.0
2006-08-18 02:23:00,11.872,11.872,11.751,11.833,400000.0
2006-08-18 02:24:00,11.844,11.892,11.822,11.879,300000.0
2006-08-18 02:26:00,11.79,11.877,11.749,11.82,750000.0
2006-08-18 02:27:00,11.784,11.859,11.733,11.802,700000.0
2006-08-18 02:28:00,11.746,11.873,11.729,11.838,600000.0
2006-08-18 02:29:00,11.818,11.833,11.698,11.776,400000.0
2006-08-18 02:30:00,11.762,11.893,11.762,11.869,350000.0
2006-08-18 02:31:00,11.764,11.907,11.752,11.861,550000.0
2006-08-18 02:32:00,11.828,11.867,11.828,11.867,100000.0
2006-08-18 02:34:00,11.863,11.866,11.745,11.78,500000.0
2006-08-18 02:36:00,11.824,11.824,11.754,11.754,100000.0
2006-08-18 02:38:00,11.808,11.853,11.752,11.831,550000.0
2006-08-18 02:39:00,11.878,11.913,11.778,11.848,550000.0
2006-08-18 02:40:00,11.787,11.886,11.774,11.804,350000.0
2006-08-18 02:41:00,11.761,11.85,11.761,11.793,350000.0
2006-08-18 02:42:00,11.833,11.849,11.707,11.849,700000.0
2006-08-18 02:43:00,11.821,11.865,11.771,11.865,500000.0
2006-08-18 02:45:00,11.831,11.836,11.712,11.744,500000.0
2006-08-18 02:46:00,11.793,11.858,11.732,11.858,300000.0
2006-08-18 02:47:00,11.776,11.868,11.75,11.795,550000.0
2006-08-18 02:48:00,11.826,11.872,11.737,11.801,400000.0
2006-08-18 02:50:00,11.803,11.816,11.736,11.816,400000.0
2006-08-18 02:52:00,11.787,11.853,11.688,11.853,550000.0
2006-08-18 02:53:00,11.812,11.857,11.74,11.857,250000.0
2006-08-18 02:54:00,11.846,11.846,11.709,11.772,500000.0
2006-08-18 02:55:00,11.794,11.84,11.754,11.78,500000.0
2006-08-18 02:57:00,11.758,11.758,11.682,11.694,300000.0
2006-08-18 02:58:00,11.715,11.863,11.715,11.759,600000.0
2006-08-18 02:59:00,11.796,11.856,11.694,11.799,550000.0
2006-08-18 03:00:00,11.749,11.829,11.749,11.81,350000.0
2006-08-18 03:01:00,11.767,11.827,11.697,11.797,400000.0
2006-08-18 03:02:00,11.803,11.803,11.743,11.743,200000.0
2006-08-18 03:03:00,11.809,11.809,11.736,11.786,250000.0
2006-08-18 03:04:00,11.785,11.785,11.689,11.689,250000.0
2006-08-18 03:05:00,11.732,11.832,11.732,11.733,150000.0
2006-08-18 03:06:00,11.796,11.819,11.714,11.747,500000.0
2006-08-18 03:07:00,11.802,11.821,11.693,11.702,350000.0
2006-08-18 03:08:00,11.826,11.826,11.715,11.716,250000.0
2006-08-18 03:09:00,11.818,11.818,11.692,11.79,400000.0
2006-08-18 03:10:00,11.784,11.83,11.76,11.781,250000.0
2006-08-18 03:11:00,11.833,11.875,11.769,11.769,800000.0
2006-08-18 03:12:00,11.779,11.873,11.757,11.853,350000.0
2006-08-18 03:13:00,11.746,11.825,11.715,11.804,450000.0
2006-08-18 03:14:00,11.781,11.829,11.724,11.724,250000.0
2006-08-18 03:17:00,11.71,11.808,11.71,11.774,450000.0
2006-08-18 03:21:00,11.74,11.83,11.74,11.83,250000.0
2006-08-18 03:22:00,11.853,11.871,11.733,11.836,850000.0
2006-08-18 03:23:00,11.758,11.849,11.758,11.82,400000.0
2006-08-18 03:24:00,11.755,11.866,11.755,11.78,300000.0
2006-08-18 03:25:00,11.842,11.866,11.728,11.802,250000.0
2006-08-18 03:26:00,11.846,11.874,11.779,11.802,500000.0
2006-08-18 03:27:00,11.77,11.855,11.77,11.855,500000.0
2006-08-18 03:28:00,11.757,11.857,11.75,11.775,450000.0
2006-08-18 03:29:00,11.766,11.828,11.744,11.77,500000.0
2006-08-18 03:30:00,11.72,11.843,11.72,11.737,400000.0
2006-08-18 03:32:00,11.83,11.847,11.732,11.806,500000.0
2006-08-18 03:33:00,11.753,11.857,11.753,11.805,450000.0
2006-08-18 03:34:00,11.755,11.833,11.712,11.833,550000.0
2006-08-18 03:35:00,11.88,11.88,11.754,11.853,600000.0
2006-08-18 03:36:00,11.849,11.89,11.791,11.839,450000.0
2006-08-18 03:37:00,11.815,11.892,11.76,11.853,500000.0
2006-08-18 03:38:00,11.838,11.884,11.728,11.874,500000.0
2006-08-18 03:39:00,11.783,11.868,11.744,11.834,500000.0
2006-08-18 03:40:00,11.816,11.842,11.764,11.832,400000.0
2006-08-18 03:41:00,11.848,11.848,11.725,11.725,300000.0
2006-08-18 03:42:00,11.732,11.837,11.732,11.819,500000.0
2006-08-18 03:43:00,11.85,11.86,11.715,11.779,600000.0
2006-08-18 03:44:00,11.823,11.858,11.737,11.812,350000.0
2006-08-18 03:45:00,11.795,11.857,11.786,11.803,450000.0
2006-08-18 03:47:00,11.864,11.864,11.738,11.805,150000.0
2006-08-18 03:49:00,11.805,11.814,11.737,11.805,300000.0
2006-08-18 03:50:00,11.742,11.835,11.742,11.753,250000.0
2006-08-18 03:52:00,11.819,11.857,11.787,11.857,400000.0
2006-08-18 03:53:00,11.769,11.885,11.758,11.758,450000.0
2006-08-18 03:54:00,11.773,11.866,11.733,11.733,250000.0
2006-08-18 03:55:00,11.791,11.824,11.729,11.786,350000.0
2006-08-18 03:57:00,11.79,11.902,11.769,11.784,950000.0
2006-08-18 03:58:00,11.87,11.955,11.797,11.873,1000000.0
2006-08-18 03:59:00,11.826,11.836,11.766,11.766,400000.0
2006-08-18 04:00:00,11.749,11.902,11.749,11.848,300000.0
2006-08-18 04:01:00,11.861,11.861,11.75,11.814,400000.0
2006-08-18 04:02:00,11.815,11.861,11.751,11.753,300000.0
2006-08-18 04:03:00,11.758,11.862,11.758,11.773,450000.0
2006-08-18 04:04:00,11.798,11.814,11.729,11.796,300000.0
2006-08-18 04:05:00,11.867,11.867,11.739,11.836,350000.0
2006-08-18 04:06:00,11.767,11.917,11.767,11.839,500000.0
2006-08-18 04:09:00,11.815,11.815,11.71,11.747,200000.0
2006-08-18 04:10:00,11.759,11.759,11.759,11.759,50000.0
2006-08-18 04:11:00,11.717,11.799,11.707,11.793,300000.0
2006-08-18 04:13:00,11.738,11.875,11.723,11.723,450000.0
2006-08-18 04:14:00,11.739,11.869,11.739,11.748,350000.0
2006-08-18 04:15:00,11.802,11.854,11.75,11.785,550000.0
2006-08-18 04:17:00,11.778,11.878,11.744,11.829,450000.0
2006-08-18 04:18:00,11.871,11.871,11.748,11.748,400000.0
2006-08-18 04:19:00,11.769,11.886,11.748,11.805,300000.0
2006-08-18 04:20:00,11.812,11.829,11.754,11.773,350000.0
2006-08-18 04:21:00,11.826,11.855,11.799,11.799,250000.0
2006-08-18 04:22:00,11.816,11.847,11.734,11.835,400000.0
2006-08-18 04:23:00,11.77,11.825,11.737,11.737,350000.0
2006-08-18 04:24:00,11.836,11.87,11.74,11.864,350000.0
2006-08-18 04:26:00,11.719,11.893,11.719,11.818,650000.0
2006-08-18 04:28:00,11.74,11.864,11.738,11.825,500000.0
2006-08-18 04:29:00,11.744,11.828,11.744,11.751,300000.0
2006-08-18 04:33:00,11.837,11.837,11.751,11.785,200000.0
2006-08-18 04:35:00,11.818,11.848,11.692,11.848,450000.0
2006-08-18 04:36:00,11.817,11.888,11.761,11.847,450000.0
2006-08-18 04:38:00,11.751,11.887,11.737,11.852,450000.0
2006-08-18 04:39:00,11.788,11.863,11.747,11.863,500000.0
2006-08-18 04:41:00,11.833,11.833,11.749,11.783,200000.0
2006-08-18 04:43:00,11.79,11.821,11.749,11.749,400000.0
2006-08-18 04:44:00,11.743,11.805,11.704,11.719,400000.0
2006-08-18 04:45:00,11.821,11.831,11.795,11.823,400000.0
2006-08-18 04:46:00,11.858,11.858,11.733,11.797,350000.0
2006-08-18 04:48:00,11.757,11.889,11.756,11.83,950000.0
2006-08-18 04:49:00,11.867,11.869,11.78,11.784,450000.0
2006-08-18 04:50:00,11.739,11.856,11.73,11.804,400000.0
2006-08-18 04:52:00,11.745,11.904,11.745,11.835,650000.0
2006-08-18 04:53:00,11.793,11.841,11.739,11.809,550000.0
2006-08-18 04:54:00,11.779,11.863,11.73,11.73,350000.0
2006-08-18 04:55:00,11.819,11.856,11.756,11.843,450000.0
2006-08-18 04:57:00,11.823,11.871,11.75,11.845,250000.0
2006-08-18 04:59:00,11.86,11.86,11.69,11.744,700000.0
2006-08-18 05:00:00,11.794,11.899,11.751,11.845,550000.0
2006-08-18 05:01:00,11.816,11.857,11.716,11.856,400000.0
2006-08-18 05:03:00,11.852,11.852,11.734,11.75,650000.0
2006-08-18 05:04:00,11.847,11.854,11.722,11.854,550000.0
2006-08-18 05:07:00,11.761,11.839,11.736,11.736,700000.0
2006-08-18 05:08:00,11.875,11.886,11.748,11.748,450000.0
2006-08-18 05:10:00,11.834,11.924,11.761,11.761,500000.0
2006-08-18 05:11:00,11.841,11.868,11.789,11.789,350000.0
2006-08-18 05:12:00,11.737,11.873,11.737,11.815,650000.0
2006-08-18 05:13:00,11.85,11.878,11.784,11.878,300000.0
2006-08-18 05:14:00,11.825,11.89,11.756,11.876,650000.0
2006-08-18 05:16:00,11.735,11.84,11.735,11.836,400000.0
2006-08-18 05:17:00,11.755,11.857,11.737,11.848,400000.0
2006-08-18 05:19:00,11.757,11.807,11.733,11.807,200000.0
2006-08-18 05:20:00,11.838,11.875,11.766,11.766,250000.0
2006-08-18 05:21:00,11.767,11.84,11.767,11.835,300000.0
2006-08-18 05:24:00,11.838,11.865,11.737,11.737,150000.0
2006-08-18 05:25:00,11.836,11.874,11.733,11.869,250000.0
2006-08-18 05:26:00,11.778,11.871,11.778,11.871,300000.0
2006-08-18 05:27:00,11.861,11.882,11.742,11.761,400000.0
2006-08-18 05:29:00,11.87,11.87,11.805,11.853,300000.0
2006-08-18 05:30:00,11.859,11.893,11.802,11.851,350000.0
2006-08-18 05:31:00,11.84,11.893,11.814,11.889,350000.0
2006-08-18 05:32:00,11.887,11.89,11.829,11.88,300000.0
2006-08-18 05:34:00,11.877,11.877,11.828,11.829,400000.0
2006-08-18 05:35:00,11.806,11.829,11.726,11.745,400000.0
2006-08-18 05:36:00,11.756,11.867,11.756,11.841,450000.0
2006-08-18 05:37:00,11.746,11.873,11.746,11.761,400000.0
2006-08-18 05:38:00,11.869,11.869,11.752,11.792,150000.0
2006-08-18 05:39:00,11.802,11.837,11.772,11.781,350000.0
2006-08-18 05:40:00,11.871,11.871,11.761,11.821,250000.0
2006-08-18 05:41:00,11.837,11.884,11.748,11.85,600000.0
2006-08-18 05:42:00,11.723,11.83,11.723,11.758,250000.0
2006-08-18 05:44:00,11.863,11.865,11.775,11.865,250000.0
2006-08-18 05:46:00,11.814,11.82,11.814,11.82,100000.0
2006-08-18 05:48:00,11.834,11.834,11.729,11.766,200000.0
2006-08-18 05:50:00,11.826,11.826,11.747,11.747,100000.0
2006-08-18 05:51:00,11.816,11.846,11.781,11.831,450000.0
2006-08-18 05:52:00,11.831,11.858,11.726,11.848,450000.0
2006-08-18 05:53:00,11.751,11.798,11.751,11.798,100000.0
2006-08-18 05:54:00,11.78,11.816,11.779,11.805,300000.0
2006-08-18 05:55:00,11.795,11.845,11.745,11.777,350000.0
2006-08-18 05:56:00,11.843,11.843,11.744,11.814,350000.0
2006-08-18 05:57:00,11.826,11.826,11.72,11.82,450000.0
2006-08-18 05:58:00,11.858,11.899,11.858,11.899,150000.0
2006-08-18 05:59:00,11.802,11.854,11.802,11.854,150000.0
2006-08-18 06:00:00,11.841,11.894,11.829,11.829,150000.0
2006-08-18 06:01:00,11.825,11.896,11.763,11.763,400000.0
2006-08-18 06:02:00,11.755,11.86,11.755,11.807,400000.0
2006-08-18 06:03:00,11.855,11.866,11.771,11.771,150000.0
2006-08-18 06:04:00,11.845,11.888,11.752,11.79,400000.0
2006-08-18 06:05:00,11.749,11.869,11.727,11.727,300000.0
2006-08-18 06:06:00,11.855,11.855,11.751,11.751,400000.0
2006-08-18 06:09:00,11.852,11.852,11.774,11.774,350000.0
2006-08-18 06:10:00,11.894,11.894,11.752,11.842,750000.0
2006-08-18 06:11:00,11.851,11.91,11.806,11.849,800000.0
2006-08-18 06:12:00,11.752,11.866,11.727,11.866,700000.0
2006-08-18 06:14:00,11.853,11.895,11.755,11.866,350000.0
2006-08-18 06:15:00,11.821,11.922,11.791,11.899,650000.0
2006-08-18 06:16:00,11.873,11.878,11.767,11.878,800000.0
2006-08-18 06:19:00,11.878,11.878,11.737,11.849,400000.0
2006-08-18 06:20:00,11.897,11.897,11.751,11.868,350000.0
2006-08-18 06:21:00,11.82,11.871,11.728,11.793,700000.0
2006-08-18 06:22:00,11.854,11.883,11.765,11.846,600000.0
2006-08-18 06:23:00,11.781,11.899,11.778,11.778,500000.0
2006-08-18 06:24:00,11.783,11.875,11.744,11.875,800000.0
2006-08-18 06:25:00,11.848,11.888,11.746,11.866,650000.0
2006-08-18 06:26:00,11.804,11.89,11.76,11.85,1100000.0
2006-08-18 06:29:00,11.83,11.881,11.762,11.834,350000.0
2006-08-18 06:30:00,11.853,11.855,11.693,11.855,550000.0
2006-08-18 06:31:00,11.828,11.885,11.744,11.793,700000.0
2006-08-18 06:32:00,11.739,11.873,11.739,11.779,300000.0
2006-08-18 06:33:00,11.791,11.913,11.78,11.851,400000.0
2006-08-18 06:34:00,11.793,11.829,11.78,11.78,250000.0
2006-08-18 06:35:00,11.836,11.836,11.77,11.789,350000.0
2006-08-18 06:36:00,11.743,11.842,11.743,11.842,250000.0
2006-08-18 06:37:00,11.886,11.909,11.761,11.889,600000.0
2006-08-18 06:38:00,11.801,11.925,11.761,11.839,600000.0
2006-08-18 06:39:00,11.895,11.895,11.781,11.781,150000.0
2006-08-18 06:40:00,11.839,11.881,11.776,11.825,550000.0
2006-08-18 06:41:00,11.906,11.906,11.839,11.864,400000.0
2006-08-18 06:42:00,11.861,11.881,11.788,11.881,500000.0
2006-08-18 06:43:00,11.827,11.827,11.812,11.812,100000.0
2006-08-18 06:45:00,11.811,11.894,11.762,11.848,350000.0
2006-08-18 06:46:00,11.896,11.899,11.782,11.782,350000.0
2006-08-18 06:47:00,11.901,11.91,11.784,11.906,550000.0
2006-08-18 06:50:00,11.897,11.921,11.879,11.921,150000.0
2006-08-18 06:51:00,11.919,11.919,11.856,11.856,200000.0
2006-08-18 06:52:00,11.815,11.924,11.815,11.894,300000.0
2006-08-18 06:54:00,11.817,11.95,11.804,11.877,700000.0
2006-08-18 06:55:00,11.851,11.905,11.779,11.905,350000.0
2006-08-18 06:57:00,11.823,11.899,11.789,11.819,400000.0
2006-08-18 06:58:00,11.795,11.887,11.795,11.817,200000.0
2006-08-18 07:00:00,11.788,11.916,11.786,11.916,500000.0
2006-08-18 07:01:00,11.857,11.977,11.846,11.937,450000.0
2006-08-18 07:02:00,11.878,11.952,11.828,11.909,300000.0
2006-08-18 07:03:00,11.852,11.934,11.824,11.934,550000.0
2006-08-18 07:04:00,11.905,11.924,11.826,11.909,500000.0
2006-08-18 07:05:00,11.889,11.889,11.801,11.801,250000.0
2006-08-18 07:07:00,11.869,11.899,11.803,11.823,400000.0
2006-08-18 07:08:00,11.8,11.938,11.8,11.853,400000.0
2006-08-18 07:10:00,11.808,11.878,11.808,11.81,300000.0
2006-08-18 07:11:00,11.887,11.931,11.815,11.815,400000.0
2006-08-18 07:12:00,11.886,11.924,11.814,11.921,250000.0
2006-08-18 07:16:00,11.84,11.922,11.795,11.922,400000.0
2006-08-18 07:17:00,11.842,11.909,11.814,11.888,400000.0
2006-08-18 07:20:00,11.9,11.946,11.824,11.901,650000.0
2006-08-18 07:21:00,11.871,11.963,11.82,11.82,450000.0
2006-08-18 07:22:00,11.896,11.962,11.832,11.905,550000.0
2006-08-18 07:23:00,11.913,11.933,11.802,11.802,250000.0
2006-08-18 07:24:00,11.888,11.968,11.865,11.902,600000.0
2006-08-18 07:25:00,11.882,11.979,11.833,11.93,500000.0
2006-08-18 07:26:00,11.922,11.922,11.847,11.886,500000.0
2006-08-18 07:27:00,11.914,11.923,11.823,11.879,250000.0
2006-08-18 07:28:00,11.873,11.936,11.79,11.79,350000.0
2006-08-18 07:32:00,11.829,11.882,11.798,11.83,250000.0
2006-08-18 07:33:00,11.869,11.899,11.777,11.777,350000.0
2006-08-18 07:34:00,11.904,11.91,11.812,11.876,350000.0
2006-08-18 07:35:00,11.851,11.915,11.783,11.915,250000.0
2006-08-18 07:36:00,11.868,11.951,11.864,11.869,500000.0
2006-08-18 07:37:00,11.774,11.922,11.774,11.872,450000.0
2006-08-18 07:38:00,11.896,11.896,11.808,11.874,400000.0
2006-08-18 07:39:00,11.89,11.902,11.812,11.901,350000.0
2006-08-18 07:40:00,11.852,11.901,11.781,11.901,450000.0
2006-08-18 07:41:00,11.918,11.918,11.799,11.799,250000.0
2006-08-18 07:42:00,11.934,11.934,11.836,11.836,100000.0
2006-08-18 07:43:00,11.852,11.984,11.839,11.939,450000.0
2006-08-18 07:44:00,11.937,11.939,11.831,11.882,300000.0
2006-08-18 07:45:00,11.865,11.916,11.821,11.916,400000.0
2006-08-18 07:46:00,11.887,11.996,11.846,11.996,550000.0
2006-08-18 07:47:00,11.971,12.014,11.9,11.972,400000.0
2006-08-18 07:49:00,11.89,12.014,11.89,11.951,400000.0
2006-08-18 07:50:00,11.876,11.932,11.804,11.871,550000.0
2006-08-18 07:51:00,11.878,11.989,11.862,11.951,600000.0
2006-08-18 07:52:00,11.948,11.948,11.837,11.837,150000.0
2006-08-18 07:53:00,11.897,11.935,11.807,11.935,550000.0
2006-08-18 07:54:00,11.948,11.948,11.822,11.855,400000.0
2006-08-18 07:55:00,11.85,11.941,11.85,11.941,300000.0
2006-08-18 07:56:00,11.897,11.956,11.825,11.831,350000.0
2006-08-18 07:57:00,11.822,11.923,11.822,11.89,350000.0
2006-08-18 07:58:00,11.945,11.951,11.859,11.859,400000.0
2006-08-18 07:59:00,11.879,11.879,11.871,11.871,100000.0
2006-08-18 08:00:00,11.939,11.956,11.939,11.956,100000.0
2006-08-18 08:01:00,11.867,11.948,11.809,11.809,350000.0
2006-08-18 08:02:00,11.816,11.918,11.788,11.834,750000.0
2006-08-18 08:03:00,11.81,11.892,11.808,11.892,450000.0
2006-08-18 08:04:00,11.879,11.965,11.845,11.845,450000.0
2006-08-18 08:05:00,11.876,11.97,11.815,11.869,550000.0
2006-08-18 08:06:00,11.864,11.922,11.798,11.837,400000.0
2006-08-18 08:07:00,11.909,11.909,11.786,11.891,500000.0
2006-08-18 08:08:00,11.807,11.906,11.763,11.793,650000.0
2006-08-18 08:09:00,11.808,11.872,11.767,11.803,500000.0
2006-08-18 08:10:00,11.89,11.89,11.797,11.797,450000.0
2006-08-18 08:11:00,11.887,11.91,11.799,11.88,300000.0
2006-08-18 08:12:00,11.886,11.913,11.792,11.835,300000.0
2006-08-18 08:13:00,11.894,11.894,11.775,11.806,400000.0
2006-08-18 08:14:00,11.814,11.943,11.783,11.783,400000.0
2006-08-18 08:15:00,11.778,11.903,11.77,11.903,500000.0
2006-08-18 08:16:00,11.835,11.908,11.835,11.866,250000.0
2006-08-18 08:17:00,11.879,11.879,11.756,11.78,650000.0
2006-08-18 08:18:00,11.873,11.936,11.822,11.893,550000.0
2006-08-18 08:19:00,11.814,11.893,11.814,11.835,250000.0
2006-08-18 08:20:00,11.904,11.904,11.778,11.858,550000.0
2006-08-18 08:21:00,11.796,11.931,11.772,11.839,550000.0
2006-08-18 08:22:00,11.766,11.858,11.765,11.79,350000.0
2006-08-18 08:23:00,11.875,11.949,11.82,11.925,500000.0
2006-08-18 08:24:00,11.888,11.888,11.783,11.783,250000.0
2006-08-18 08:25:00,11.763,11.877,11.763,11.863,350000.0
2006-08-18 08:26:00,11.869,11.869,11.748,11.86,500000.0
2006-08-18 08:27:00,11.798,11.871,11.798,11.871,250000.0
2006-08-18 08:29:00,11.804,11.893,11.795,11.861,400000.0
2006-08-18 08:30:00,11.853,11.857,11.773,11.826,400000.0
2006-08-18 08:31:00,11.771,11.834,11.754,11.798,400000.0
2006-08-18 08:33:00,11.842,11.876,11.728,11.837,400000.0
2006-08-18 08:34:00,11.867,11.867,11.774,11.798,500000.0
2006-08-18 08:36:00,11.859,11.889,11.773,11.805,500000.0
2006-08-18 08:37:00,11.85,11.905,11.806,11.844,250000.0
2006-08-18 08:38:00,11.863,11.95,11.77,11.79,650000.0
2006-08-18 08:39:00,11.831,11.881,11.77,11.77,250000.0
2006-08-18 08:41:00,11.87,11.9,11.831,11.831,350000.0
2006-08-18 08:42:00,11.928,11.928,11.822,11.86,450000.0
2006-08-18 08:43:00,11.82,11.82,11.82,11.82,50000.0
2006-08-18 08:44:00,11.802,11.863,11.791,11.863,350000.0
2006-08-18 08:45:00,11.862,11.877,11.803,11.803,350000.0
2006-08-18 08:46:00,11.898,11.921,11.791,11.88,500000.0
2006-08-18 08:47:00,11.889,11.89,11.761,11.821,550000.0
2006-08-18 08:48:00,11.773,11.855,11.773,11.809,450000.0
2006-08-18 08:49:00,11.881,11.881,11.776,11.83,400000.0
2006-08-18 08:52:00,11.766,11.856,11.758,11.843,450000.0
2006-08-18 08:55:00,11.886,11.886,11.744,11.886,350000.0
2006-08-18 08:56:00,11.794,11.872,11.761,11.832,550000.0
2006-08-18 08:57:00,11.833,11.852,11.751,11.827,550000.0
2006-08-18 08:58:00,11.894,11.894,11.788,11.841,200000.0
2006-08-18 08:59:00,11.879,11.886,11.734,11.858,500000.0
2006-08-18 09:00:00,11.87,11.944,11.811,11.811,550000.0
2006-08-18 09:01:00,11.834,11.834,11.792,11.792,100000.0
2006-08-18 09:03:00,11.798,11.869,11.765,11.765,300000.0
2006-08-18 09:05:00,11.791,11.853,11.739,11.852,400000.0
2006-08-18 09:06:00,11.834,11.889,11.788,11.831,350000.0
2006-08-18 09:07:00,11.76,11.864,11.758,11.852,400000.0
2006-08-18 09:11:00,11.869,11.869,11.759,11.798,550000.0
2006-08-18 09:12:00,11.899,11.941,11.807,11.825,550000.0
2006-08-18 09:13:00,11.845,11.902,11.791,11.902,450000.0
2006-08-18 09:19:00,11.901,11.901,11.79,11.89,450000.0
2006-08-18 09:20:00,11.832,11.917,11.792,11.792,450000.0
2006-08-18 09:23:00,11.788,11.886,11.749,11.852,450000.0
2006-08-18 09:24:00,11.757,11.858,11.757,11.817,400000.0
2006-08-18 09:25:00,11.886,11.918,11.813,11.827,350000.0
2006-08-18 09:26:00,11.798,11.899,11.798,11.825,200000.0
2006-08-18 09:27:00,11.814,11.906,11.795,11.795,250000.0
2006-08-18 09:28:00,11.836,11.887,11.808,11.877,350000.0
2006-08-18 09:30:00,11.827,11.908,11.798,11.908,400000.0
2006-08-18 09:33:00,11.885,11.943,11.776,11.943,450000.0
2006-08-18 09:34:00,11.904,11.938,11.786,11.792,400000.0
2006-08-18 09:36:00,11.849,11.949,11.784,11.81,500000.0
2006-08-18 09:37:00,11.894,11.931,11.798,11.904,400000.0
2006-08-18 09:38:00,11.874,11.956,11.836,11.94,450000.0
2006-08-18 09:39:00,11.959,11.997,11.851,11.962,500000.0
2006-08-18 09:40:00,11.862,11.983,11.835,11.835,550000.0
2006-08-18 09:41:00,11.901,11.947,11.842,11.842,350000.0
2006-08-18 09:44:00,11.874,11.959,11.838,11.88,350000.0
2006-08-18 09:47:00,11.86,11.961,11.86,11.929,300000.0
2006-08-18 09:49:00,11.892,11.945,11.808,11.863,350000.0
2006-08-18 09:51:00,11.934,11.934,11.845,11.916,350000.0
2006-08-18 09:53:00,11.819,11.927,11.819,11.828,400000.0
2006-08-18 09:54:00,11.947,11.963,11.828,11.928,350000.0
2006-08-18 09:55:00,11.911,11.955,11.826,11.862,400000.0
2006-08-18 09:57:00,11.866,11.948,11.828,11.932,500000.0
2006-08-18 09:58:00,11.849,11.932,11.824,11.901,400000.0
2006-08-18 09:59:00,11.894,11.989,11.859,11.961,450000.0
2006-08-18 10:00:00,11.914,11.914,11.777,11.881,550000.0
2006-08-18 10:01:00,11.87,11.917,11.79,11.861,500000.0
2006-08-18 10:02:00,11.762,11.901,11.762,11.901,350000.0
2006-08-18 10:03:00,11.912,11.912,11.8,11.835,400000.0
2006-08-18 10:04:00,11.915,11.972,11.873,11.886,400000.0
2006-08-18 10:05:00,11.844,11.973,11.844,11.972,400000.0
2006-08-18 10:06:00,11.886,11.965,11.823,11.965,450000.0
2006-08-18 10:08:00,11.99,12.001,11.83,11.95,400000.0
2006-08-18 10:09:00,11.937,11.937,11.786,11.919,450000.0
2006-08-18 10:10:00,11.906,11.919,11.802,11.916,550000.0
2006-08-18 10:12:00,11.895,11.895,11.77,11.855,350000.0
2006-08-18 10:14:00,11.874,11.905,11.808,11.811,500000.0
2006-08-18 10:15:00,11.814,11.939,11.814,11.889,750000.0
2006-08-18 10:17:00,11.862,11.908,11.811,11.811,400000.0
2006-08-18 10:18:00,11.797,11.982,11.797,11.934,450000.0
2006-08-18 10:21:00,11.852,11.897,11.839,11.888,400000.0
2006-08-18 10:23:00,11.888,11.927,11.792,11.879,450000.0
2006-08-18 10:24:00,11.908,11.914,11.769,11.914,900000.0
2006-08-18 10:25:00,11.788,11.959,11.788,11.89,700000.0
2006-08-18 10:26:00,11.899,11.899,11.763,11.763,350000.0
2006-08-18 10:28:00,11.88,11.88,11.76,11.81,350000.0
2006-08-18 10:30:00,11.808,11.87,11.748,11.798,400000.0
2006-08-18 10:31:00,11.763,11.864,11.763,11.817,350000.0
2006-08-18 10:33:00,11.859,11.891,11.768,11.891,400000.0
2006-08-18 10:34:00,11.886,11.886,11.74,11.835,500000.0
2006-08-18 10:35:00,11.765,11.895,11.752,11.822,400000.0
2006-08-18 10:36:00,11.791,11.882,11.758,11.781,500000.0
2006-08-18 10:37:00,11.895,11.895,11.769,11.801,400000.0
2006-08-18 10:39:00,11.84,11.871,11.723,11.723,650000.0
2006-08-18 10:40:00,11.866,11.885,11.777,11.879,550000.0
2006-08-18 10:41:00,11.899,11.939,11.819,11.828,350000.0
2006-08-18 10:42:00,11.893,11.943,11.791,11.906,750000.0
2006-08-18 10:43:00,11.905,12.003,11.858,11.858,400000.0
2006-08-18 10:44:00,11.926,11.979,11.852,11.939,900000.0
2006-08-18 10:45:00,11.929,11.97,11.85,11.931,350000.0
2006-08-18 10:46:00,11.94,11.989,11.874,11.989,400000.0
2006-08-18 10:47:00,11.955,11.987,11.852,11.852,350000.0
2006-08-18 10:48:00,11.885,11.971,11.838,11.971,450000.0
2006-08-18 10:49:00,11.97,11.97,11.834,11.834,600000.0
2006-08-18 10:52:00,11.936,12.047,11.863,11.928,950000.0
2006-08-18 10:54:00,11.91,11.923,11.813,11.923,400000.0
2006-08-18 10:55:00,11.899,11.94,11.79,11.892,800000.0
2006-08-18 10:57:00,11.916,11.955,11.854,11.933,450000.0
2006-08-18 10:58:00,11.845,11.981,11.836,11.869,350000.0
2006-08-18 11:00:00,11.848,11.934,11.797,11.828,350000.0
2006-08-18 11:02:00,11.936,11.936,11.811,11.869,400000.0
2006-08-18 11:03:00,11.839,11.974,11.839,11.892,550000.0
2006-08-18 11:04:00,12.001,12.011,11.903,11.995,400000.0
2006-08-18 11:05:00,11.856,12.015,11.856,11.877,550000.0
2006-08-18 11:06:00,11.958,12.014,11.878,11.885,350000.0
2006-08-18 11:09:00,12.006,12.006,11.902,11.987,500000.0
2006-08-18 11:10:00,11.878,11.985,11.878,11.916,400000.0
2006-08-18 11:11:00,11.983,12.011,11.868,11.962,350000.0
2006-08-18 11:12:00,11.969,11.989,11.881,11.95,550000.0
2006-08-18 11:13:00,11.959,12.014,11.892,12.014,500000.0
2006-08-18 11:14:00,11.901,12.026,11.901,12.026,400000.0
2006-08-18 11:15:00,11.944,12.056,11.944,11.969,400000.0
2006-08-18 11:17:00,12.027,12.027,11.913,11.997,350000.0
2006-08-18 11:18:00,11.903,11.946,11.9,11.939,350000.0
2006-08-18 11:19:00,11.886,11.993,11.824,11.993,550000.0
2006-08-18 11:20:00,11.968,11.998,11.871,11.916,400000.0
2006-08-18 11:22:00,11.985,12.028,11.843,11.843,400000.0
2006-08-18 11:23:00,11.838,11.98,11.838,11.885,500000.0
2006-08-18 11:24:00,11.946,12.009,11.877,11.97,550000.0
2006-08-18 11:25:00,11.888,11.962,11.845,11.866,550000.0
2006-08-18 11:26:00,11.975,11.992,11.889,11.991,400000.0
2006-08-18 11:27:00,11.895,12.004,11.895,11.986,500000.0
2006-08-18 11:28:00,11.859,11.949,11.843,11.931,350000.0
2006-08-18 11:29:00,11.878,11.973,11.858,11.893,500000.0
2006-08-18 11:30:00,11.934,11.934,11.804,11.817,500000.0
2006-08-18 11:31:00,11.933,11.963,11.865,11.92,350000.0
2006-08-18 11:32:00,11.903,11.936,11.832,11.832,450000.0
2006-08-18 11:34:00,11.905,11.947,11.81,11.818,650000.0
2006-08-18 11:36:00,11.849,11.942,11.799,11.86,550000.0
2006-08-18 11:37:00,11.824,11.914,11.789,11.902,400000.0
2006-08-18 11:38:00,11.906,11.945,11.854,11.92,400000.0
2006-08-18 11:39:00,11.868,11.941,11.822,11.849,350000.0
2006-08-18 11:41:00,11.818,11.93,11.818,11.862,350000.0
2006-08-18 11:42:00,11.81,11.904,11.81,11.901,350000.0
2006-08-18 11:43:00,11.934,11.936,11.834,11.936,350000.0
2006-08-18 11:46:00,11.899,11.933,11.805,11.834,400000.0
2006-08-18 11:48:00,11.877,11.913,11.81,11.911,400000.0
2006-08-18 11:50:00,11.883,11.941,11.825,11.941,350000.0
2006-08-18 11:51:00,11.801,11.95,11.801,11.95,450000.0
2006-08-18 11:53:00,11.864,11.988,11.864,11.889,400000.0
2006-08-18 11:54:00,11.987,11.987,11.854,11.922,550000.0
2006-08-18 11:56:00,11.925,11.983,11.901,11.903,350000.0
2006-08-18 11:57:00,11.991,12.056,11.921,11.969,450000.0
2006-08-18 11:59:00,11.937,11.964,11.828,11.894,450000.0
2006-08-18 12:00:00,11.927,11.927,11.828,11.828,350000.0
2006-08-18 12:01:00,11.941,11.941,11.826,11.841,500000.0
2006-08-18 12:02:00,11.916,11.95,11.824,11.824,400000.0
2006-08-18 12:03:00,11.839,11.933,11.834,11.909,550000.0
2006-08-18 12:04:00,11.875,11.918,11.815,11.815,350000.0
2006-08-18 12:09:00,11.829,11.913,11.829,11.879,350000.0
2006-08-18 12:13:00,11.92,11.947,11.826,11.916,400000.0
2006-08-18 12:14:00,11.957,11.992,11.855,11.877,550000.0
2006-08-18 12:18:00,11.923,11.923,11.811,11.834,450000.0
2006-08-18 12:22:00,11.965,11.965,11.862,11.934,400000.0
2006-08-18 12:32:00,11.833,11.977,11.833,11.971,650000.0
2006-08-18 12:35:00,11.971,11.971,11.852,11.852,350000.0
2006-08-18 12:36:00,11.981,11.981,11.843,11.933,350000.0
2006-08-18 12:38:00,11.947,11.982,11.857,11.916,450000.0
2006-08-18 12:40:00,11.906,11.945,11.845,11.878,450000.0
2006-08-18 12:41:00,11.928,11.974,11.85,11.974,450000.0
2006-08-18 12:42:00,11.836,11.958,11.827,11.936,550000.0
2006-08-18 12:43:00,11.922,11.972,11.848,11.88,500000.0
2006-08-18 12:44:00,11.938,11.987,11.853,11.866,450000.0
2006-08-18 12:45:00,11.911,11.989,11.856,11.908,400000.0
2006-08-18 12:46:00,11.864,11.989,11.858,11.858,500000.0
2006-08-18 12:47:00,11.9,11.989,11.846,11.91,350000.0
2006-08-18 12:48:00,11.881,11.978,11.855,11.948,550000.0
2006-08-18 12:49:00,11.888,12.005,11.885,11.885,450000.0
2006-08-18 12:52:00,11.895,11.989,11.877,11.958,500000.0
2006-08-18 12:53:00,11.837,11.945,11.837,11.921,500000.0
2006-08-18 12:56:00,11.923,11.948,11.825,11.84,450000.0
2006-08-18 12:58:00,11.891,12.004,11.869,11.872,400000.0
2006-08-18 12:59:00,11.907,11.959,11.835,11.959,450000.0
2006-08-18 13:00:00,11.943,11.943,11.792,11.868,500000.0
2006-08-18 13:01:00,11.826,11.983,11.826,11.927,400000.0
2006-08-18 13:02:00,11.867,11.98,11.867,11.9,400000.0
2006-08-18 13:07:00,11.978,11.995,11.87,11.915,500000.0
2006-08-18 13:08:00,11.878,11.99,11.853,11.865,400000.0
2006-08-18 13:12:00,11.969,12.05,11.898,11.898,550000.0
2006-08-18 13:14:00,11.881,12.042,11.881,11.978,350000.0
2006-08-18 13:15:00,11.902,11.98,11.843,11.924,400000.0
2006-08-18 13:16:00,11.933,11.933,11.835,11.926,350000.0
2006-08-18 13:17:00,11.944,11.974,11.854,11.974,450000.0
2006-08-18 13:18:00,11.867,12.027,11.867,11.963,400000.0
2006-08-18 13:19:00,11.863,11.913,11.793,11.831,400000.0
2006-08-18 13:20:00,11.847,11.922,11.807,11.876,500000.0
2006-08-18 13:21:00,11.819,11.931,11.813,11.815,350000.0
2006-08-18 13:23:00,11.879,11.954,11.828,11.841,350000.0
2006-08-18 13:25:00,11.944,11.968,11.88,11.968,350000.0
2006-08-18 13:27:00,11.864,11.978,11.864,11.924,500000.0
2006-08-18 13:28:00,11.922,11.982,11.849,11.886,400000.0
2006-08-18 13:29:00,11.971,11.992,11.843,11.948,350000.0
2006-08-18 13:32:00,11.873,11.954,11.808,11.808,500000.0
2006-08-18 13:35:00,11.916,11.976,11.852,11.852,400000.0
2006-08-18 13:37:00,11.832,11.922,11.82,11.922,350000.0
2006-08-18 13:38:00,11.893,11.984,11.838,11.984,400000.0
2006-08-18 13:43:00,11.975,11.989,11.851,11.953,500000.0
2006-08-18 13:44:00,11.874,12.002,11.854,11.901,350000.0
2006-08-18 13:50:00,11.881,11.9,11.841,11.842,450000.0
2006-08-18 13:51:00,11.954,11.954,11.846,11.846,350000.0
2006-08-18 13:52:00,11.964,11.965,11.84,11.945,350000.0
2006-08-18 13:56:00,11.925,11.925,11.796,11.796,400000.0
2006-08-18 13:57:00,11.889,11.973,11.852,11.852,400000.0
2006-08-18 13:58:00,11.827,11.954,11.827,11.954,350000.0
2006-08-18 13:59:00,11.957,11.963,11.876,11.949,350000.0
2006-08-18 14:01:00,11.898,11.957,11.825,11.957,400000.0
2006-08-18 14:02:00,11.96,11.96,11.826,11.894,350000.0
2006-08-18 14:03:00,11.913,11.925,11.848,11.925,350000.0
2006-08-18 14:04:00,11.856,11.97,11.856,11.962,350000.0
2006-08-18 14:10:00,11.833,11.95,11.833,11.887,350000.0
2006-08-18 14:11:00,11.895,11.957,11.858,11.957,400000.0
2006-08-18 14:13:00,11.95,11.971,11.88,11.895,350000.0
2006-08-18 14:15:00,11.853,11.999,11.853,11.9,500000.0
2006-08-18 14:16:00,11.866,11.99,11.841,11.934,450000.0
2006-08-18 14:17:00,11.922,11.924,11.838,11.873,450000.0
2006-08-18 14:18:00,11.833,11.966,11.833,11.966,400000.0
2006-08-18 14:20:00,11.888,11.95,11.857,11.857,350000.0
2006-08-18 14:21:00,11.862,11.976,11.832,11.886,450000.0
2006-08-18 14:23:00,11.867,11.952,11.86,11.879,400000.0
2006-08-18 14:24:00,11.947,11.957,11.872,11.943,400000.0
2006-08-18 14:25:00,11.884,11.983,11.884,11.913,350000.0
2006-08-18 14:26:00,11.926,11.987,11.876,11.944,350000.0
2006-08-18 14:27:00,11.955,12.033,11.86,12.033,400000.0
2006-08-18 14:28:00,12.001,12.033,11.911,11.977,400000.0
2006-08-18 14:29:00,11.97,12.041,11.907,11.985,350000.0
2006-08-18 14:30:00,11.949,12.015,11.846,11.846,550000.0
2006-08-18 14:31:00,11.904,12.026,11.897,11.995,400000.0
2006-08-18 14:32:00,12.0,12.008,11.925,11.949,500000.0
2006-08-18 14:33:00,11.919,12.022,11.876,11.889,500000.0
2006-08-18 14:34:00,11.977,12.04,11.898,11.898,450000.0
2006-08-18 14:35:00,11.988,12.002,11.906,11.906,350000.0
2006-08-18 14:36:00,11.983,12.037,11.909,12.037,400000.0
2006-08-18 14:37:00,11.97,12.056,11.937,12.056,550000.0
2006-08-18 14:38:00,12.005,12.045,11.962,12.025,400000.0
2006-08-18 14:39:00,12.034,12.06,11.918,11.946,500000.0
2006-08-18 14:40:00,12.01,12.05,11.953,11.97,400000.0
2006-08-18 14:41:00,11.937,12.024,11.918,11.982,550000.0
2006-08-18 14:42:00,11.887,12.0,11.887,11.992,400000.0
2006-08-18 14:43:00,12.005,12.06,11.897,12.06,500000.0
2006-08-18 14:44:00,11.951,12.016,11.907,12.006,450000.0
2006-08-18 14:45:00,11.99,12.042,11.973,12.027,400000.0
2006-08-18 14:46:00,12.012,12.053,11.947,11.947,350000.0
2006-08-18 14:47:00,12.023,12.098,11.963,12.05,350000.0
2006-08-18 14:48:00,12.005,12.009,11.906,11.995,400000.0
2006-08-18 14:49:00,12.015,12.02,11.881,11.885,500000.0
2006-08-18 14:50:00,11.938,12.001,11.871,11.871,400000.0
2006-08-18 14:51:00,12.002,12.02,11.907,11.968,350000.0
2006-08-18 14:52:00,11.993,11.993,11.878,11.91,450000.0
2006-08-18 14:53:00,11.908,12.0,11.882,11.967,400000.0
2006-08-18 14:54:00,11.867,11.997,11.863,11.923,550000.0
2006-08-18 14:55:00,11.996,12.025,11.909,11.909,450000.0
2006-08-18 14:56:00,12.014,12.051,11.918,12.028,550000.0
2006-08-18 14:57:00,12.039,12.073,11.937,12.036,450000.0
2006-08-18 14:58:00,11.955,12.016,11.932,12.009,400000.0
2006-08-18 14:59:00,11.995,12.072,11.953,12.06,550000.0
2006-08-18 15:00:00,11.919,12.044,11.919,11.98,450000.0
2006-08-18 15:01:00,12.033,12.057,11.947,12.02,450000.0
2006-08-18 15:02:00,11.939,12.088,11.939,12.034,450000.0
2006-08-18 15:03:00,12.045,12.075,11.93,12.075,500000.0
2006-08-18 15:04:00,12.015,12.137,12.01,12.013,550000.0
2006-08-18 15:05:00,12.004,12.136,12.004,12.024,550000.0
2006-08-18 15:06:00,12.038,12.046,12.01,12.01,400000.0
2006-08-18 15:07:00,11.941,12.077,11.924,12.041,350000.0
2006-08-18 15:08:00,11.969,12.111,11.959,12.044,500000.0
2006-08-18 15:09:00,12.038,12.06,11.926,11.95,450000.0
2006-08-18 15:10:00,11.96,12.125,11.925,11.96,400000.0
2006-08-18 15:11:00,11.954,12.06,11.92,11.929,500000.0
2006-08-18 15:12:00,11.934,12.043,11.892,11.935,400000.0
2006-08-18 15:13:00,12.055,12.086,11.976,12.069,400000.0
2006-08-18 15:14:00,12.051,12.084,11.979,12.043,400000.0
2006-08-18 15:15:00,11.916,12.046,11.902,11.998,400000.0
2006-08-18 15:16:00,12.028,12.061,11.901,11.901,350000.0
2006-08-18 15:17:00,11.985,12.03,11.912,11.991,450000.0
2006-08-18 15:18:00,12.067,12.067,11.912,11.988,400000.0
2006-08-18 15:19:00,12.025,12.06,11.989,12.055,450000.0
2006-08-18 15:21:00,12.053,12.065,11.972,12.065,250000.0
2006-08-18 15:22:00,12.029,12.069,11.992,12.04,450000.0
2006-08-18 15:23:00,11.978,12.074,11.978,12.034,400000.0
2006-08-18 15:24:00,12.02,12.031,11.924,12.021,350000.0
2006-08-18 15:25:00,12.037,12.053,11.931,12.016,350000.0
2006-08-18 15:26:00,11.929,12.007,11.911,11.911,550000.0
2006-08-18 15:27:00,11.918,12.054,11.903,11.983,350000.0
2006-08-18 15:28:00,11.991,12.113,11.991,12.035,350000.0
2006-08-18 15:29:00,11.959,12.061,11.959,12.061,450000.0
2006-08-18 15:30:00,12.026,12.058,11.941,12.038,450000.0
2006-08-18 15:31:00,11.979,12.088,11.97,11.97,500000.0
2006-08-18 15:33:00,12.006,12.009,11.91,12.009,400000.0
2006-08-18 15:34:00,11.931,12.036,11.88,11.88,400000.0
2006-08-18 15:35:00,11.946,12.003,11.921,11.952,400000.0
2006-08-18 15:36:00,11.95,11.989,11.855,11.98,550000.0
2006-08-18 15:37:00,11.888,11.986,11.868,11.955,400000.0
2006-08-18 15:38:00,11.932,12.034,11.927,11.927,450000.0
2006-08-18 15:39:00,11.911,11.971,11.866,11.946,300000.0
2006-08-18 15:40:00,11.867,12.013,11.867,11.887,450000.0
2006-08-18 15:41:00,11.865,11.997,11.865,11.96,400000.0
2006-08-18 15:42:00,11.989,11.994,11.907,11.925,350000.0
2006-08-18 15:43:00,11.934,11.968,11.852,11.852,450000.0
2006-08-18 15:45:00,11.985,12.002,11.897,11.976,450000.0
2006-08-18 15:46:00,11.861,11.962,11.821,11.844,400000.0
2006-08-18 15:47:00,11.913,11.972,11.824,11.824,550000.0
2006-08-18 15:48:00,11.827,11.882,11.785,11.785,350000.0
2006-08-18 15:49:00,11.847,11.913,11.836,11.913,350000.0
2006-08-18 15:50:00,11.809,11.911,11.782,11.899,550000.0
2006-08-18 15:51:00,11.886,11.951,11.791,11.801,350000.0
2006-08-18 15:52:00,11.816,11.946,11.807,11.813,350000.0
2006-08-18 15:53:00,11.925,11.949,11.838,11.904,500000.0
2006-08-18 15:54:00,11.925,11.925,11.88,11.905,450000.0
2006-08-18 15:55:00,11.76,11.935,11.76,11.935,500000.0
2006-08-18 15:56:00,11.843,11.997,11.843,11.929,450000.0
2006-08-18 15:57:00,11.898,11.941,11.872,11.897,450000.0
2006-08-18 15:58:00,11.859,11.952,11.808,11.952,500000.0
2006-08-18 15:59:00,11.957,11.957,11.806,11.834,450000.0
2006-08-18 16:00:00,11.892,11.939,11.787,11.881,500000.0
2006-08-18 16:01:00,11.892,11.9,11.785,11.789,400000.0
2006-08-18 16:02:00,11.795,11.917,11.773,11.876,550000.0
2006-08-18 16:03:00,11.931,11.931,11.776,11.858,450000.0
2006-08-18 16:04:00,11.786,11.932,11.786,11.883,550000.0
2006-08-18 16:05:00,11.794,11.919,11.79,11.802,550000.0
2006-08-18 16:06:00,11.806,11.898,11.758,11.875,350000.0
2006-08-18 16:07:00,11.805,11.891,11.772,11.772,500000.0
2006-08-18 16:08:00,11.775,11.907,11.775,11.825,550000.0
2006-08-18 16:09:00,11.771,11.882,11.759,11.882,350000.0
2006-08-18 16:10:00,11.857,11.921,11.769,11.878,500000.0
2006-08-18 16:11:00,11.769,11.966,11.759,11.759,500000.0
2006-08-18 16:12:00,11.792,11.842,11.752,11.789,350000.0
2006-08-18 16:13:00,11.789,11.857,11.742,11.857,450000.0
2006-08-18 16:14:00,11.859,11.859,11.718,11.813,500000.0
2006-08-18 16:15:00,11.862,11.874,11.731,11.731,350000.0
2006-08-18 16:16:00,11.795,11.865,11.744,11.842,550000.0
2006-08-18 16:17:00,11.853,11.864,11.746,11.746,350000.0
2006-08-18 16:18:00,11.86,11.86,11.727,11.821,400000.0
2006-08-18 16:23:00,11.758,11.863,11.75,11.751,400000.0
2006-08-18 16:24:00,11.812,11.86,11.716,11.86,550000.0
2006-08-18 16:29:00,11.822,11.822,11.723,11.763,200000.0
2006-08-18 16:32:00,11.814,11.814,11.714,11.753,200000.0
2006-08-18 16:37:00,11.87,11.896,11.785,11.785,500000.0
2006-08-18 16:43:00,11.757,11.896,11.757,11.788,350000.0
2006-08-18 16:45:00,11.711,11.79,11.706,11.769,400000.0
2006-08-18 16:54:00,11.769,11.861,11.719,11.719,450000.0
2006-08-18 16:57:00,11.755,11.862,11.745,11.745,300000.0
2006-08-18 16:58:00,11.771,11.945,11.771,11.916,500000.0
2006-08-18 16:59:00,11.906,11.99,11.895,11.898,400000.0
2006-08-18 17:00:00,11.982,11.982,11.859,11.859,350000.0
2006-08-18 17:01:00,11.89,11.976,11.833,11.894,500000.0
2006-08-18 17:02:00,11.911,11.988,11.911,11.941,400000.0
2006-08-18 17:03:00,11.883,11.958,11.829,11.902,500000.0
2006-08-18 17:04:00,11.861,11.953,11.809,11.869,350000.0
2006-08-18 17:05:00,11.925,11.937,11.83,11.895,400000.0
2006-08-18 17:06:00,11.934,11.958,11.839,11.903,350000.0
2006-08-18 17:07:00,11.908,11.979,11.861,11.885,500000.0
2006-08-18 17:08:00,11.779,11.908,11.776,11.866,500000.0
2006-08-18 17:09:00,11.892,11.907,11.782,11.827,300000.0
2006-08-18 17:10:00,11.882,11.902,11.822,11.889,350000.0
2006-08-18 17:11:00,11.887,11.889,11.739,11.765,400000.0
2006-08-18 17:12:00,11.835,11.879,11.771,11.791,400000.0
2006-08-18 17:13:00,11.798,11.859,11.757,11.855,450000.0
2006-08-18 17:14:00,11.796,11.876,11.739,11.856,550000.0
2006-08-18 17:15:00,11.793,11.905,11.78,11.837,350000.0
2006-08-18 17:16:00,11.882,11.882,11.764,11.834,450000.0
2006-08-18 17:17:00,11.817,11.919,11.817,11.865,550000.0
2006-08-18 17:18:00,11.824,11.875,11.782,11.875,350000.0
2006-08-18 17:19:00,11.753,11.849,11.738,11.834,450000.0
2006-08-18 17:20:00,11.824,11.886,11.742,11.763,350000.0
2006-08-18 17:21:00,11.772,11.895,11.772,11.87,500000.0
2006-08-18 17:22:00,11.782,11.888,11.75,11.776,350000.0
2006-08-18 17:23:00,11.787,11.867,11.762,11.867,550000.0
2006-08-18 17:24:00,11.886,11.898,11.774,11.791,350000.0
2006-08-18 17:25:00,11.887,11.926,11.821,11.926,400000.0
2006-08-18 17:26:00,11.803,11.956,11.803,11.891,450000.0
2006-08-18 17:27:00,11.885,11.898,11.79,11.866,400000.0
2006-08-18 17:28:00,11.819,11.89,11.763,11.763,550000.0
2006-08-18 17:29:00,11.785,11.895,11.785,11.891,500000.0
2006-08-18 17:30:00,11.776,11.912,11.776,11.906,450000.0
2006-08-18 17:31:00,11.849,11.906,11.771,11.87,600000.0
2006-08-18 17:32:00,11.812,11.947,11.812,11.885,400000.0
2006-08-18 17:33:00,11.86,11.899,11.769,11.899,400000.0
2006-08-18 17:34:00,11.908,11.942,11.802,11.903,450000.0
2006-08-18 17:35:00,11.829,11.898,11.753,11.809,500000.0
2006-08-18 17:36:00,11.831,11.891,11.733,11.891,450000.0
2006-08-18 17:37:00,11.919,11.933,11.819,11.886,550000.0
2006-08-18 17:38:00,11.823,11.928,11.82,11.834,400000.0
2006-08-18 17:39:00,11.852,11.852,11.752,11.772,350000.0
2006-08-18 17:40:00,11.761,11.846,11.761,11.845,500000.0
2006-08-18 17:41:00,11.888,11.901,11.772,11.794,400000.0
2006-08-18 17:43:00,11.892,11.898,11.731,11.762,400000.0
2006-08-18 17:44:00,11.855,11.865,11.775,11.833,450000.0
2006-08-18 17:45:00,11.764,11.854,11.739,11.778,550000.0
2006-08-18 17:46:00,11.85,11.85,11.768,11.795,350000.0
2006-08-18 17:47:00,11.799,11.816,11.706,11.74,400000.0
2006-08-18 17:48:00,11.787,11.823,11.72,11.823,400000.0
2006-08-18 17:49:00,11.787,11.836,11.743,11.807,350000.0
2006-08-18 17:50:00,11.83,11.843,11.727,11.727,550000.0
2006-08-18 17:51:00,11.774,11.905,11.726,11.77,550000.0
2006-08-18 17:52:00,11.815,11.858,11.716,11.735,350000.0
2006-08-18 17:53:00,11.827,11.902,11.802,11.802,500000.0
2006-08-18 17:54:00,11.793,11.866,11.747,11.866,350000.0
2006-08-18 17:55:00,11.764,11.86,11.741,11.812,350000.0
2006-08-18 17:56:00,11.724,11.88,11.724,11.771,400000.0
2006-08-18 17:57:00,11.824,11.88,11.776,11.815,400000.0
2006-08-18 17:58:00,11.813,11.825,11.74,11.783,450000.0
2006-08-18 17:59:00,11.725,11.832,11.707,11.832,350000.0
2006-08-18 18:00:00,11.745,11.853,11.745,11.819,350000.0
2006-08-18 18:01:00,11.791,11.85,11.71,11.781,450000.0
2006-08-18 18:02:00,11.752,11.841,11.752,11.834,500000.0
2006-08-18 18:03:00,11.809,11.831,11.771,11.809,350000.0
2006-08-18 18:04:00,11.875,11.898,11.757,11.807,400000.0
2006-08-18 18:05:00,11.785,11.871,11.709,11.871,550000.0
2006-08-18 18:06:00,11.832,11.893,11.75,11.75,450000.0
2006-08-18 18:07:00,11.896,11.896,11.769,11.873,400000.0
2006-08-18 18:08:00,11.848,11.878,11.762,11.851,350000.0
2006-08-18 18:09:00,11.86,11.86,11.722,11.787,400000.0
2006-08-18 18:10:00,11.861,11.928,11.814,11.904,550000.0
2006-08-18 18:11:00,11.785,11.912,11.761,11.878,450000.0
2006-08-18 18:12:00,11.848,11.918,11.793,11.918,350000.0
2006-08-18 18:13:00,11.879,11.916,11.802,11.916,350000.0
2006-08-18 18:14:00,11.81,11.923,11.81,11.879,400000.0
2006-08-18 18:15:00,11.82,11.938,11.81,11.81,400000.0
2006-08-18 18:16:00,11.771,11.878,11.754,11.754,400000.0
2006-08-18 18:17:00,11.789,11.888,11.774,11.886,500000.0
2006-08-18 18:18:00,11.812,11.867,11.72,11.72,500000.0
2006-08-18 18:19:00,11.831,11.831,11.768,11.819,200000.0
2006-08-18 18:20:00,11.741,11.827,11.688,11.811,400000.0
2006-08-18 18:21:00,11.799,11.888,11.781,11.846,550000.0
2006-08-18 18:22:00,11.84,11.844,11.77,11.799,400000.0
2006-08-18 18:23:00,11.881,11.892,11.795,11.87,400000.0
2006-08-18 18:24:00,11.855,11.859,11.759,11.859,400000.0
2006-08-18 18:25:00,11.793,11.902,11.766,11.789,500000.0
2006-08-18 18:26:00,11.78,11.862,11.731,11.862,550000.0
2006-08-18 18:27:00,11.778,11.778,11.771,11.771,100000.0
2006-08-18 18:28:00,11.857,11.864,11.766,11.864,350000.0
2006-08-18 18:29:00,11.816,11.881,11.769,11.881,350000.0
2006-08-18 18:30:00,11.852,11.889,11.739,11.826,450000.0
2006-08-18 18:31:00,11.868,11.873,11.79,11.856,350000.0
2006-08-18 18:32:00,11.793,11.828,11.703,11.764,450000.0
2006-08-18 18:33:00,11.812,11.878,11.762,11.762,300000.0
2006-08-18 18:34:00,11.838,11.868,11.761,11.857,400000.0
2006-08-18 18:35:00,11.795,11.874,11.795,11.81,350000.0
2006-08-18 18:36:00,11.738,11.884,11.738,11.793,550000.0
2006-08-18 18:37:00,11.784,11.865,11.758,11.832,500000.0
2006-08-18 18:39:00,11.867,11.867,11.737,11.838,700000.0
2006-08-18 18:40:00,11.833,11.863,11.738,11.795,300000.0
2006-08-18 18:41:00,11.78,11.854,11.723,11.818,700000.0
2006-08-18 18:42:00,11.779,11.847,11.716,11.757,600000.0
2006-08-18 18:43:00,11.812,11.889,11.753,11.753,900000.0
2006-08-18 18:44:00,11.815,11.834,11.738,11.795,500000.0
2006-08-18 18:45:00,11.761,11.873,11.761,11.846,450000.0
2006-08-18 18:46:00,11.754,11.875,11.713,11.875,400000.0
2006-08-18 18:47:00,11.761,11.888,11.761,11.847,500000.0
2006-08-18 18:48:00,11.765,11.867,11.743,11.83,550000.0
2006-08-18 18:49:00,11.757,11.893,11.757,11.878,500000.0
2006-08-18 18:50:00,11.778,11.864,11.769,11.769,250000.0
2006-08-18 18:51:00,11.841,11.862,11.732,11.754,550000.0
2006-08-18 18:52:00,11.823,11.872,11.745,11.842,850000.0
2006-08-18 18:53:00,11.795,11.856,11.764,11.808,600000.0
2006-08-18 18:54:00,11.704,11.781,11.685,11.687,400000.0
2006-08-18 18:55:00,11.787,11.842,11.722,11.789,450000.0
2006-08-18 18:56:00,11.834,11.834,11.696,11.828,550000.0
2006-08-18 18:57:00,11.765,11.867,11.714,11.791,700000.0
2006-08-18 18:58:00,11.821,11.825,11.724,11.807,400000.0
2006-08-18 18:59:00,11.784,11.817,11.739,11.766,650000.0
2006-08-18 19:00:00,11.75,11.818,11.675,11.816,450000.0
2006-08-18 19:01:00,11.793,11.837,11.738,11.741,800000.0
2006-08-18 19:02:00,11.805,11.862,11.742,11.761,650000.0
2006-08-18 19:03:00,11.808,11.808,11.716,11.786,500000.0
2006-08-18 19:04:00,11.817,11.866,11.733,11.82,300000.0
2006-08-18 19:05:00,11.866,11.869,11.767,11.778,350000.0
2006-08-18 19:06:00,11.879,11.886,11.76,11.886,500000.0
2006-08-18 19:07:00,11.87,11.926,11.78,11.926,600000.0
2006-08-18 19:08:00,11.849,11.947,11.834,11.842,500000.0
2006-08-18 19:09:00,11.792,11.915,11.779,11.86,550000.0
2006-08-18 19:10:00,11.91,11.943,11.837,11.902,550000.0
2006-08-18 19:11:00,11.874,11.897,11.804,11.897,550000.0
2006-08-18 19:12:00,11.817,11.902,11.817,11.823,500000.0
2006-08-18 19:13:00,11.815,11.885,11.759,11.759,600000.0
2006-08-18 19:14:00,11.864,11.89,11.769,11.89,600000.0
2006-08-18 19:15:00,11.848,11.962,11.792,11.792,550000.0
2006-08-18 19:16:00,11.958,11.958,11.82,11.869,450000.0
2006-08-18 19:17:00,11.933,11.947,11.822,11.901,550000.0
2006-08-18 19:18:00,11.876,11.992,11.841,11.937,550000.0
2006-08-18 19:19:00,11.945,11.968,11.832,11.968,550000.0
2006-08-18 19:20:00,11.941,11.972,11.884,11.942,400000.0
2006-08-18 19:21:00,11.948,11.948,11.85,11.907,400000.0
2006-08-18 19:22:00,11.927,11.973,11.831,11.878,500000.0
2006-08-18 19:23:00,11.936,11.948,11.843,11.843,400000.0
2006-08-18 19:24:00,11.896,11.944,11.835,11.944,350000.0
2006-08-18 19:25:00,11.979,11.982,11.865,11.947,400000.0
2006-08-18 19:30:00,11.971,11.971,11.824,11.853,400000.0
2006-08-18 19:31:00,11.907,11.953,11.87,11.953,350000.0
2006-08-18 19:32:00,11.888,11.968,11.872,11.897,400000.0
2006-08-18 19:33:00,11.93,11.981,11.93,11.932,200000.0
2006-08-18 19:36:00,11.92,12.004,11.877,11.959,450000.0
2006-08-18 19:37:00,11.919,11.919,11.886,11.886,150000.0
2006-08-18 19:38:00,11.854,11.938,11.854,11.921,350000.0
2006-08-18 19:39:00,11.923,11.962,11.838,11.962,300000.0
2006-08-18 19:40:00,11.888,11.888,11.856,11.856,100000.0
2006-08-18 19:41:00,11.934,11.954,11.934,11.954,100000.0
2006-08-18 19:55:00,11.858,12.01,11.858,11.894,400000.0
2006-08-18 20:02:00,11.982,11.991,11.863,11.991,450000.0
2006-08-18 20:10:00,11.899,11.966,11.838,11.966,850000.0
2006-08-18 20:11:00,11.906,11.997,11.906,11.908,500000.0
2006-08-18 20:14:00,11.967,11.967,11.892,11.929,200000.0
2006-08-18 20:21:00,11.959,11.96,11.879,11.921,400000.0
2006-08-18 20:22:00,11.91,11.973,11.881,11.881,200000.0
2006-08-18 20:24:00,11.973,11.973,11.889,11.923,200000.0
2006-08-18 20:27:00,11.966,11.982,11.904,11.955,350000.0
2006-08-18 20:35:00,11.956,11.956,11.856,11.894,200000.0
2006-08-18 20:40:00,11.964,11.964,11.881,11.913,200000.0
2006-08-18 20:44:00,11.892,11.99,11.874,11.951,500000.0
2006-08-18 20:45:00,11.984,12.012,11.889,11.993,350000.0
2006-08-18 20:46:00,11.9,12.001,11.9,11.984,200000.0
2006-08-18 20:48:00,11.943,11.988,11.86,11.988,400000.0
2006-08-18 20:54:00,11.96,11.96,11.862,11.912,450000.0
2006-08-18 20:56:00,11.949,11.992,11.85,11.889,400000.0
2006-08-18 20:57:00,11.958,11.958,11.889,11.889,100000.0
2006-08-18 20:58:00,11.858,11.904,11.858,11.895,150000.0
2006-08-18 20:59:00,11.88,11.944,11.88,11.918,250000.0
2006-08-18 21:01:00,11.955,11.955,11.863,11.899,200000.0
2006-08-18 21:04:00,11.965,11.965,11.881,11.913,200000.0
2006-08-18 21:06:00,11.972,11.972,11.859,11.901,350000.0
2006-08-18 21:08:00,11.966,11.99,11.854,11.936,550000.0
2006-08-18 21:09:00,11.883,12.005,11.86,11.895,550000.0
2006-08-18 21:12:00,11.955,11.955,11.863,11.899,250000.0
2006-08-18 21:13:00,11.977,11.977,11.914,11.957,250000.0
2006-08-18 21:16:00,11.942,11.995,11.88,11.92,400000.0
2006-08-18 21:17:00,11.984,11.984,11.897,11.918,200000.0
2006-08-18 21:22:00,11.988,12.001,11.927,11.927,250000.0
2006-08-18 21:23:00,11.939,11.984,11.862,11.954,400000.0
2006-08-18 21:26:00,11.989,12.035,11.893,11.893,200000.0
2006-08-18 21:27:00,11.932,12.011,11.896,12.011,250000.0
2006-08-18 21:28:00,11.908,11.977,11.908,11.977,100000.0
2006-08-18 21:29:00,11.89,11.911,11.89,11.911,100000.0
2006-08-18 21:30:00,11.886,12.007,11.886,12.007,150000.0
2006-08-18 21:31:00,11.914,11.914,11.872,11.872,100000.0
2006-08-18 21:38:00,11.957,11.957,11.856,11.895,200000.0
2006-08-18 21:40:00,11.933,11.961,11.883,11.919,250000.0
2006-08-18 21:41:00,11.977,12.041,11.899,11.994,300000.0
2006-08-18 21:43:00,11.971,12.004,11.866,11.909,400000.0
2006-08-18 21:44:00,11.97,11.984,11.891,11.973,350000.0
2006-08-18 21:45:00,11.919,11.919,11.885,11.915,200000.0
2006-08-18 21:46:00,11.918,11.971,11.853,11.902,400000.0
2006-08-18 21:47:00,11.965,11.996,11.873,11.907,300000.0
2006-08-18 21:48:00,11.88,11.927,11.873,11.873,150000.0
2006-08-18 21:52:00,11.968,11.968,11.873,11.909,350000.0
2006-08-18 21:53:00,11.876,12.004,11.871,11.899,350000.0
2006-08-18 21:54:00,11.901,12.029,11.894,11.998,450000.0
2006-08-18 21:58:00,11.975,12.01,11.883,11.971,400000.0
2006-08-18 21:59:00,11.991,12.016,11.922,11.989,450000.0
2006-08-18 22:01:00,11.972,12.024,11.888,11.96,500000.0
2006-08-18 22:02:00,11.976,12.025,11.874,11.898,600000.0
2006-08-18 22:03:00,11.999,12.004,11.889,12.004,600000.0
2006-08-18 22:04:00,12.027,12.027,11.896,12.012,250000.0
2006-08-18 22:05:00,11.888,12.004,11.868,11.868,350000.0
2006-08-18 22:07:00,11.927,11.993,11.927,11.993,100000.0
2006-08-18 22:09:00,11.975,11.975,11.883,11.919,200000.0
2006-08-18 22:14:00,11.915,11.956,11.87,11.889,450000.0
2006-08-18 22:15:00,11.901,12.03,11.893,11.893,650000.0
2006-08-18 22:16:00,11.882,12.018,11.882,11.96,600000.0
2006-08-18 22:17:00,11.988,11.988,11.86,11.866,450000.0
2006-08-18 22:18:00,11.952,11.952,11.938,11.949,200000.0
2006-08-18 22:19:00,11.969,12.002,11.872,11.938,600000.0
2006-08-18 22:20:00,11.972,12.0,11.879,11.961,450000.0
2006-08-18 22:25:00,11.962,11.962,11.857,11.895,200000.0
2006-08-18 22:27:00,11.953,12.001,11.869,11.888,700000.0
2006-08-18 22:32:00,11.872,11.948,11.857,11.943,250000.0
2006-08-18 22:38:00,11.95,11.95,11.846,11.885,200000.0
2006-08-18 22:40:00,11.874,11.949,11.87,11.939,250000.0
2006-08-18 22:45:00,11.998,11.998,11.866,11.909,500000.0
2006-08-18 22:47:00,11.965,11.965,11.881,11.914,200000.0
2006-08-18 22:49:00,11.921,11.967,11.869,11.906,450000.0
2006-08-18 22:50:00,11.911,11.954,11.853,11.879,550000.0
2006-08-18 22:53:00,11.926,12.002,11.9,12.002,400000.0
2006-08-18 22:54:00,12.008,12.008,11.9,11.9,300000.0
2006-08-18 22:59:00,11.882,11.996,11.869,11.902,550000.0
2006-08-20 23:03:00,11.872,11.943,11.87,11.937,250000.0
2006-08-20 23:09:00,11.924,11.93,11.924,11.93,100000.0
2006-08-20 23:26:00,11.924,12.016,11.903,11.903,400000.0
2006-08-20 23:27:00,11.995,11.995,11.89,11.941,400000.0
2006-08-20 23:34:00,11.944,11.969,11.861,11.898,250000.0
2006-08-20 23:35:00,11.867,11.974,11.867,11.897,200000.0
2006-08-20 23:48:00,11.944,11.951,11.922,11.922,200000.0
2006-08-21 00:00:00,11.945,12.049,11.945,11.948,300000.0
2006-08-21 00:01:00,12.009,12.051,11.999,12.003,300000.0
2006-08-21 00:02:00,12.001,12.025,11.972,12.006,250000.0
2006-08-21 00:04:00,12.005,12.005,11.913,11.949,200000.0
2006-08-21 00:16:00,11.918,12.031,11.917,11.996,350000.0
2006-08-21 00:17:00,11.98,12.096,11.956,12.064,300000.0
2006-08-21 00:18:00,12.003,12.061,11.969,12.016,200000.0
2006-08-21 00:19:00,11.941,12.024,11.941,11.947,150000.0
2006-08-21 00:22:00,12.025,12.025,11.925,11.964,200000.0
2006-08-21 00:36:00,11.965,12.046,11.952,11.952,200000.0
2006-08-21 00:37:00,11.954,12.052,11.954,12.032,150000.0
2006-08-21 00:50:00,12.034,12.034,11.951,11.984,200000.0
2006-08-21 00:52:00,12.025,12.025,11.92,11.957,200000.0
2006-08-21 00:56:00,12.003,12.003,11.903,11.943,200000.0
2006-08-21 01:00:00,11.996,11.996,11.896,11.935,200000.0
2006-08-21 01:02:00,12.003,12.003,11.925,11.961,200000.0
2006-08-21 01:08:00,11.948,11.983,11.904,11.944,350000.0
2006-08-21 01:12:00,12.015,12.029,11.945,12.029,300000.0
2006-08-21 01:18:00,11.967,12.051,11.926,12.051,350000.0
2006-08-21 01:19:00,11.898,12.027,11.898,12.027,200000.0
2006-08-21 01:24:00,11.994,12.029,11.902,11.933,500000.0
2006-08-21 01:30:00,12.059,12.059,12.0,12.0,100000.0
2006-08-21 01:31:00,11.98,12.063,11.98,12.048,200000.0
2006-08-21 01:35:00,11.996,12.028,11.879,12.028,850000.0
2006-08-21 01:36:00,11.968,12.051,11.898,11.961,350000.0
2006-08-21 01:41:00,12.002,12.047,11.881,11.916,350000.0
2006-08-21 01:42:00,11.908,12.057,11.908,11.952,400000.0
2006-08-21 01:47:00,12.004,12.004,11.905,11.943,200000.0
2006-08-21 01:48:00,11.99,11.99,11.919,11.919,100000.0
2006-08-21 01:52:00,11.944,12.007,11.915,11.946,300000.0
2006-08-21 01:55:00,12.007,12.059,11.924,12.007,400000.0
2006-08-21 02:01:00,11.984,11.984,11.873,11.909,200000.0
2006-08-21 02:03:00,11.955,11.999,11.863,11.999,350000.0
2006-08-21 02:04:00,11.942,11.98,11.824,11.98,500000.0
2006-08-21 02:05:00,11.94,11.996,11.898,11.914,300000.0
2006-08-21 02:07:00,11.949,12.008,11.92,11.946,350000.0
2006-08-21 02:08:00,11.995,12.012,11.911,12.012,350000.0
2006-08-21 02:10:00,11.998,11.998,11.946,11.984,200000.0
2006-08-21 02:11:00,11.948,11.996,11.912,11.918,250000.0
2006-08-21 02:12:00,11.9,11.983,11.9,11.939,300000.0
2006-08-21 02:13:00,11.948,12.04,11.948,11.986,550000.0
2006-08-21 02:14:00,11.914,12.014,11.877,11.965,650000.0
2006-08-21 02:15:00,11.932,12.009,11.877,11.988,1150000.0
2006-08-21 02:16:00,11.991,11.991,11.872,11.963,600000.0
2006-08-21 02:17:00,12.014,12.014,11.88,11.977,400000.0
2006-08-21 02:18:00,11.922,11.982,11.854,11.953,500000.0
2006-08-21 02:19:00,11.853,11.993,11.851,11.875,550000.0
2006-08-21 02:20:00,11.894,11.976,11.893,11.976,400000.0
2006-08-21 02:21:00,11.911,11.99,11.885,11.928,400000.0
2006-08-21 02:22:00,11.883,11.996,11.883,11.91,250000.0
2006-08-21 02:23:00,12.023,12.023,11.914,11.988,450000.0
2006-08-21 02:24:00,11.967,12.018,11.907,11.983,350000.0
2006-08-21 02:25:00,12.003,12.014,11.918,12.01,450000.0
2006-08-21 02:27:00,11.91,12.021,11.9,11.95,400000.0
2006-08-21 02:30:00,11.874,11.989,11.874,11.989,100000.0
2006-08-21 02:32:00,11.98,12.043,11.904,11.941,300000.0
2006-08-21 02:33:00,11.967,11.967,11.86,11.941,300000.0
2006-08-21 02:34:00,11.94,12.001,11.897,11.934,350000.0
2006-08-21 02:35:00,12.027,12.027,11.91,11.989,200000.0
2006-08-21 02:36:00,12.007,12.053,11.917,11.94,250000.0
2006-08-21 02:37:00,12.006,12.028,11.916,12.028,450000.0
2006-08-21 02:42:00,12.012,12.039,11.914,12.023,450000.0
2006-08-21 02:43:00,11.949,12.016,11.851,12.016,750000.0
2006-08-21 02:45:00,11.994,11.994,11.889,11.927,200000.0
2006-08-21 02:47:00,11.98,12.012,11.84,11.946,500000.0
2006-08-21 02:49:00,11.977,12.018,11.887,11.929,450000.0
2006-08-21 02:52:00,11.988,12.014,11.882,12.014,450000.0
2006-08-21 02:54:00,11.974,11.997,11.889,11.992,450000.0
2006-08-21 02:55:00,11.909,12.003,11.874,11.937,650000.0
2006-08-21 02:59:00,11.984,12.016,11.906,12.016,400000.0
2006-08-21 03:02:00,11.958,11.979,11.883,11.954,350000.0
2006-08-21 03:03:00,12.004,12.037,11.915,11.922,400000.0
2006-08-21 03:04:00,11.98,12.055,11.946,12.052,600000.0
2006-08-21 03:05:00,12.008,12.064,11.939,11.985,550000.0
2006-08-21 03:06:00,12.022,12.089,11.924,12.004,550000.0
2006-08-21 03:07:00,11.997,12.051,11.997,12.021,200000.0
2006-08-21 03:08:00,11.973,12.017,11.918,12.017,250000.0
2006-08-21 03:09:00,11.949,12.031,11.888,12.031,400000.0
2006-08-21 03:11:00,12.014,12.044,11.904,12.013,650000.0
2006-08-21 03:12:00,11.97,12.032,11.932,11.966,400000.0
2006-08-21 03:13:00,11.992,12.046,11.948,11.966,450000.0
2006-08-21 03:16:00,12.036,12.036,11.905,12.009,350000.0
2006-08-21 03:17:00,11.985,11.985,11.881,11.881,200000.0
2006-08-21 03:18:00,11.987,12.034,11.909,12.034,350000.0
2006-08-21 03:20:00,12.018,12.062,11.914,11.914,750000.0
2006-08-21 03:21:00,11.992,12.018,11.933,12.018,450000.0
2006-08-21 03:24:00,11.931,12.028,11.912,11.927,600000.0
2006-08-21 03:26:00,11.924,12.006,11.924,12.006,100000.0
2006-08-21 03:28:00,11.924,12.009,11.912,12.009,500000.0
2006-08-21 03:29:00,11.953,12.023,11.941,12.007,300000.0
2006-08-21 03:30:00,12.028,12.049,11.941,12.021,250000.0
2006-08-21 03:31:00,11.948,12.033,11.929,12.019,500000.0
2006-08-21 03:32:00,12.008,12.02,11.958,12.02,250000.0
2006-08-21 03:33:00,12.01,12.01,11.894,11.967,400000.0
2006-08-21 03:34:00,11.924,12.052,11.924,12.019,250000.0
2006-08-21 03:36:00,12.015,12.015,12.011,12.011,100000.0
2006-08-21 03:38:00,11.927,12.032,11.894,12.032,500000.0
2006-08-21 03:39:00,11.963,12.028,11.913,12.028,350000.0
2006-08-21 03:40:00,11.981,12.005,11.887,12.001,550000.0
2006-08-21 03:41:00,11.994,12.044,11.957,12.021,350000.0
2006-08-21 03:42:00,11.908,12.042,11.892,12.042,350000.0
2006-08-21 03:43:00,12.054,12.054,11.901,11.915,350000.0
2006-08-21 03:44:00,12.014,12.014,11.906,11.951,400000.0
2006-08-21 03:45:00,11.975,12.035,11.901,11.99,450000.0
2006-08-21 03:46:00,12.019,12.039,11.95,11.95,300000.0
2006-08-21 03:47:00,11.946,12.025,11.919,11.99,350000.0
2006-08-21 03:48:00,12.037,12.048,11.919,11.919,300000.0
2006-08-21 03:49:00,11.981,12.015,11.891,11.981,700000.0
2006-08-21 03:50:00,11.94,12.01,11.921,11.934,400000.0
2006-08-21 03:51:00,11.986,12.016,11.956,12.016,300000.0
2006-08-21 03:52:00,11.972,12.061,11.902,12.061,450000.0
2006-08-21 03:53:00,11.973,12.063,11.902,11.902,350000.0
2006-08-21 03:54:00,11.91,12.038,11.91,11.952,500000.0
2006-08-21 03:55:00,12.006,12.032,11.911,11.911,550000.0
2006-08-21 03:57:00,11.967,12.046,11.942,12.01,300000.0
2006-08-21 03:58:00,12.014,12.091,11.949,12.04,950000.0
2006-08-21 03:59:00,12.07,12.085,11.989,12.078,250000.0
2006-08-21 04:01:00,11.972,12.049,11.941,12.037,450000.0
2006-08-21 04:02:00,12.044,12.049,11.931,11.968,350000.0
2006-08-21 04:03:00,12.051,12.051,11.913,11.978,750000.0
2006-08-21 04:04:00,11.968,12.078,11.927,12.078,300000.0
2006-08-21 04:05:00,12.042,12.09,11.979,12.074,300000.0
2006-08-21 04:06:00,11.99,12.081,11.966,12.03,450000.0
2006-08-21 04:07:00,12.063,12.063,11.936,11.995,400000.0
2006-08-21 04:13:00,12.068,12.068,12.026,12.038,150000.0
2006-08-21 04:14:00,12.017,12.017,12.017,12.017,50000.0
2006-08-21 04:15:00,12.017,12.066,11.949,11.949,350000.0
2006-08-21 04:17:00,12.032,12.034,11.948,11.982,400000.0
2006-08-21 04:18:00,11.948,12.016,11.948,12.016,150000.0
2006-08-21 04:20:00,12.04,12.052,11.956,12.001,350000.0
2006-08-21 04:22:00,12.039,12.039,11.933,11.974,300000.0
2006-08-21 04:23:00,11.982,12.035,11.937,11.984,500000.0
2006-08-21 04:25:00,11.958,12.049,11.935,11.966,300000.0
2006-08-21 04:26:00,11.964,12.069,11.956,11.975,350000.0
2006-08-21 04:28:00,12.013,12.045,11.958,11.982,250000.0
2006-08-21 04:29:00,12.054,12.054,11.926,11.983,450000.0
2006-08-21 04:31:00,12.029,12.053,11.925,12.053,350000.0
2006-08-21 04:32:00,11.938,11.938,11.938,11.938,50000.0
2006-08-21 04:34:00,12.034,12.048,11.926,11.966,500000.0
2006-08-21 04:35:00,11.912,12.051,11.912,12.01,350000.0
2006-08-21 04:36:00,12.017,12.017,11.892,11.897,750000.0
2006-08-21 04:39:00,11.983,12.093,11.951,12.018,800000.0
2006-08-21 04:40:00,11.957,12.013,11.887,11.975,400000.0
2006-08-21 04:41:00,11.979,12.038,11.94,11.94,200000.0
2006-08-21 04:42:00,12.008,12.015,11.905,11.977,500000.0
2006-08-21 04:45:00,11.941,12.016,11.937,11.937,550000.0
2006-08-21 04:46:00,12.083,12.083,11.955,11.987,300000.0
2006-08-21 04:47:00,12.002,12.006,11.962,11.962,200000.0
2006-08-21 04:49:00,12.068,12.068,11.919,11.976,500000.0
2006-08-21 04:50:00,11.938,12.051,11.938,11.966,350000.0
2006-08-21 04:53:00,12.046,12.046,11.967,12.002,200000.0
2006-08-21 04:56:00,12.051,12.051,11.966,12.045,400000.0
2006-08-21 04:57:00,12.023,12.045,11.92,11.935,500000.0
2006-08-21 04:59:00,12.073,12.073,11.942,12.019,550000.0
2006-08-21 05:00:00,12.004,12.11,11.961,12.054,850000.0
2006-08-21 05:01:00,11.981,12.053,11.949,12.034,300000.0
2006-08-21 05:02:00,12.016,12.037,11.954,11.957,400000.0
2006-08-21 05:04:00,11.977,11.977,11.959,11.959,150000.0
2006-08-21 05:06:00,12.07,12.07,11.911,12.041,700000.0
2006-08-21 05:08:00,12.044,12.044,11.966,12.0,200000.0
2006-08-21 05:10:00,12.041,12.068,12.041,12.068,250000.0
2006-08-21 05:11:00,12.08,12.088,12.022,12.045,300000.0
2006-08-21 05:12:00,11.952,12.085,11.952,12.008,600000.0
2006-08-21 05:13:00,11.998,12.083,11.984,12.083,150000.0
2006-08-21 05:14:00,12.029,12.069,11.916,12.069,800000.0
2006-08-21 05:15:00,11.979,12.097,11.951,12.05,500000.0
2006-08-21 05:16:00,12.056,12.09,12.027,12.09,200000.0
2006-08-21 05:17:00,11.995,12.142,11.984,11.984,250000.0
2006-08-21 05:18:00,12.001,12.099,11.959,12.099,250000.0
2006-08-21 05:20:00,12.013,12.064,11.959,12.007,400000.0
2006-08-21 05:21:00,12.011,12.056,11.905,11.981,850000.0
2006-08-21 05:22:00,12.043,12.067,11.952,12.067,850000.0
2006-08-21 05:23:00,11.963,12.073,11.928,12.007,400000.0
2006-08-21 05:24:00,12.078,12.085,11.952,12.072,500000.0
2006-08-21 05:25:00,12.031,12.061,11.886,12.03,550000.0
2006-08-21 05:26:00,12.071,12.085,11.964,12.019,650000.0
2006-08-21 05:27:00,12.047,12.11,11.986,11.986,400000.0
2006-08-21 05:28:00,12.061,12.096,11.963,11.963,400000.0
2006-08-21 05:31:00,12.014,12.014,12.011,12.011,100000.0
2006-08-21 05:32:00,12.077,12.145,12.012,12.052,350000.0
2006-08-21 05:33:00,12.126,12.126,12.002,12.002,100000.0
2006-08-21 05:34:00,12.051,12.129,11.993,12.096,550000.0
2006-08-21 05:35:00,12.073,12.079,11.978,12.066,300000.0
2006-08-21 05:36:00,12.05,12.05,12.035,12.035,100000.0
2006-08-21 05:37:00,12.09,12.125,12.013,12.125,300000.0
2006-08-21 05:38:00,12.066,12.115,11.991,12.115,450000.0
2006-08-21 05:39:00,12.025,12.025,12.007,12.007,100000.0
2006-08-21 05:40:00,12.092,12.101,12.092,12.101,100000.0
2006-08-21 05:41:00,12.072,12.111,11.989,11.989,350000.0
2006-08-21 05:42:00,12.029,12.078,12.006,12.006,200000.0
2006-08-21 05:43:00,12.032,12.121,11.978,11.978,600000.0
2006-08-21 05:44:00,12.053,12.144,12.016,12.016,450000.0
2006-08-21 05:45:00,12.12,12.12,12.013,12.08,250000.0
2006-08-21 05:46:00,12.094,12.094,12.045,12.087,250000.0
2006-08-21 05:48:00,12.091,12.091,11.986,12.025,200000.0
2006-08-21 05:50:00,12.035,12.075,11.967,12.0,350000.0
2006-08-21 05:51:00,12.075,12.113,12.034,12.087,450000.0
2006-08-21 05:52:00,12.088,12.111,11.981,12.091,450000.0
2006-08-21 05:54:00,12.036,12.072,12.02,12.042,350000.0
2006-08-21 05:55:00,12.04,12.106,12.005,12.037,350000.0
2006-08-21 05:56:00,12.098,12.098,11.999,12.069,350000.0
2006-08-21 05:57:00,12.06,12.099,12.016,12.099,200000.0
2006-08-21 05:59:00,12.09,12.09,12.039,12.039,150000.0
2006-08-21 06:00:00,12.07,12.126,12.007,12.068,350000.0
2006-08-21 06:01:00,11.996,12.175,11.996,12.118,350000.0
2006-08-21 06:03:00,12.033,12.133,12.016,12.133,400000.0
2006-08-21 06:06:00,12.007,12.144,11.99,11.99,450000.0
2006-08-21 06:10:00,12.091,12.091,11.981,11.981,500000.0
2006-08-21 06:12:00,12.039,12.091,12.039,12.08,150000.0
2006-08-21 06:13:00,12.065,12.071,12.002,12.033,400000.0
2006-08-21 06:15:00,12.098,12.152,12.025,12.036,700000.0
2006-08-21 06:16:00,12.032,12.106,12.008,12.077,600000.0
2006-08-21 06:17:00,12.041,12.086,11.97,12.029,450000.0
2006-08-21 06:18:00,12.017,12.12,12.015,12.037,550000.0
2006-08-21 06:22:00,12.096,12.099,11.995,12.099,350000.0
2006-08-21 06:23:00,11.981,12.067,11.981,12.007,300000.0
2006-08-21 06:24:00,11.968,12.074,11.941,12.032,400000.0
2006-08-21 06:25:00,12.087,12.119,11.989,12.093,650000.0
2006-08-21 06:27:00,12.068,12.068,11.983,12.045,650000.0
2006-08-21 06:29:00,12.036,12.036,11.936,11.974,200000.0
2006-08-21 06:31:00,12.033,12.051,11.961,11.979,400000.0
2006-08-21 06:33:00,11.938,12.03,11.905,12.03,350000.0
2006-08-21 06:35:00,12.027,12.027,12.027,12.027,100000.0
2006-08-21 06:36:00,12.08,12.086,12.033,12.086,200000.0
2006-08-21 06:37:00,12.074,12.082,11.937,12.066,550000.0
2006-08-21 06:39:00,12.022,12.069,11.993,12.065,250000.0
2006-08-21 06:40:00,12.0,12.076,11.967,12.031,500000.0
2006-08-21 06:41:00,12.084,12.084,11.944,12.028,550000.0
2006-08-21 06:42:00,12.035,12.054,11.965,12.045,500000.0
2006-08-21 06:43:00,11.93,12.065,11.913,12.065,450000.0
2006-08-21 06:44:00,12.035,12.059,11.975,11.989,450000.0
2006-08-21 06:46:00,12.082,12.128,11.971,11.971,550000.0
2006-08-21 06:47:00,12.071,12.112,11.97,12.093,700000.0
2006-08-21 06:48:00,12.008,12.055,11.927,11.961,550000.0
2006-08-21 06:49:00,12.07,12.089,11.953,11.954,550000.0
2006-08-21 06:51:00,12.074,12.074,12.034,12.034,250000.0
2006-08-21 06:54:00,12.085,12.085,11.975,12.032,450000.0
2006-08-21 06:55:00,12.032,12.095,11.956,12.095,350000.0
2006-08-21 06:56:00,12.031,12.111,12.031,12.041,250000.0
2006-08-21 06:58:00,12.1,12.101,11.971,11.971,450000.0
2006-08-21 06:59:00,12.015,12.099,11.982,12.09,500000.0
2006-08-21 07:01:00,12.041,12.09,11.995,12.082,400000.0
2006-08-21 07:02:00,12.059,12.086,11.975,12.052,350000.0
2006-08-21 07:03:00,12.033,12.104,11.985,11.985,300000.0
2006-08-21 07:04:00,12.033,12.07,12.008,12.008,250000.0
2006-08-21 07:06:00,12.042,12.06,11.932,11.956,350000.0
2006-08-21 07:07:00,12.05,12.052,11.967,11.996,400000.0
2006-08-21 07:08:00,11.972,12.109,11.972,12.046,400000.0
2006-08-21 07:09:00,12.023,12.11,12.003,12.09,450000.0
2006-08-21 07:11:00,11.999,12.102,11.983,12.079,250000.0
2006-08-21 07:12:00,12.057,12.124,11.998,12.124,500000.0
2006-08-21 07:13:00,12.111,12.126,11.995,12.026,600000.0
2006-08-21 07:14:00,12.085,12.116,12.003,12.003,700000.0
2006-08-21 07:15:00,12.021,12.124,12.015,12.015,300000.0
2006-08-21 07:16:00,12.078,12.125,12.017,12.125,300000.0
2006-08-21 07:17:00,12.047,12.133,12.022,12.106,550000.0
2006-08-21 07:18:00,12.118,12.118,12.014,12.106,550000.0
2006-08-21 07:19:00,12.072,12.083,11.99,11.996,250000.0
2006-08-21 07:20:00,12.123,12.129,12.043,12.129,350000.0
2006-08-21 07:21:00,12.132,12.132,12.004,12.106,350000.0
2006-08-21 07:22:00,12.039,12.135,12.039,12.045,300000.0
2006-08-21 07:23:00,12.074,12.165,12.046,12.079,500000.0
2006-08-21 07:24:00,12.072,12.135,12.027,12.081,400000.0
2006-08-21 07:26:00,12.083,12.132,12.041,12.065,350000.0
2006-08-21 07:27:00,12.047,12.149,12.038,12.07,500000.0
2006-08-21 07:28:00,12.106,12.165,12.039,12.118,500000.0
2006-08-21 07:30:00,12.055,12.189,12.043,12.114,450000.0
2006-08-21 07:31:00,12.025,12.106,12.009,12.105,350000.0
2006-08-21 07:32:00,12.047,12.127,12.025,12.127,450000.0
2006-08-21 07:33:00,12.104,12.145,12.015,12.015,750000.0
2006-08-21 07:34:00,12.16,12.198,12.073,12.142,700000.0
2006-08-21 07:35:00,12.111,12.143,12.012,12.139,400000.0
2006-08-21 07:37:00,12.049,12.249,12.049,12.15,450000.0
2006-08-21 07:38:00,12.137,12.137,12.048,12.115,400000.0
2006-08-21 07:39:00,12.129,12.133,12.03,12.13,350000.0
2006-08-21 07:40:00,12.08,12.122,12.004,12.122,450000.0
2006-08-21 07:42:00,12.088,12.165,12.03,12.03,550000.0
2006-08-21 07:43:00,12.108,12.192,12.019,12.087,650000.0
2006-08-21 07:44:00,12.135,12.147,12.052,12.083,500000.0
2006-08-21 07:45:00,12.142,12.149,12.046,12.143,600000.0
2006-08-21 07:46:00,12.108,12.171,12.108,12.15,450000.0
2006-08-21 07:47:00,12.129,12.155,12.01,12.155,300000.0
2006-08-21 07:48:00,12.125,12.143,12.045,12.143,400000.0
2006-08-21 07:49:00,12.079,12.142,12.029,12.073,350000.0
2006-08-21 07:50:00,12.112,12.185,12.092,12.167,300000.0
2006-08-21 07:51:00,12.071,12.164,12.025,12.14,700000.0
2006-08-21 07:52:00,12.169,12.169,12.022,12.045,400000.0
2006-08-21 07:53:00,12.071,12.183,12.045,12.158,400000.0
2006-08-21 07:54:00,12.121,12.151,12.075,12.083,400000.0
2006-08-21 07:55:00,12.112,12.128,12.042,12.042,400000.0
2006-08-21 07:56:00,12.09,12.143,11.996,12.143,450000.0
2006-08-21 07:57:00,12.049,12.176,12.049,12.092,300000.0
2006-08-21 07:58:00,12.128,12.171,12.065,12.171,500000.0
2006-08-21 07:59:00,12.138,12.138,12.008,12.046,300000.0
2006-08-21 08:00:00,12.097,12.155,12.086,12.098,350000.0
2006-08-21 08:01:00,12.041,12.135,12.008,12.008,550000.0
2006-08-21 08:02:00,12.074,12.141,12.02,12.074,950000.0
2006-08-21 08:03:00,12.131,12.167,12.049,12.091,650000.0
2006-08-21 08:05:00,12.052,12.133,12.005,12.094,550000.0
2006-08-21 08:06:00,12.068,12.134,12.031,12.065,400000.0
2006-08-21 08:09:00,12.055,12.123,12.017,12.051,500000.0
2006-08-21 08:10:00,12.131,12.131,12.039,12.039,250000.0
2006-08-21 08:11:00,12.111,12.111,11.999,12.089,300000.0
2006-08-21 08:12:00,12.136,12.136,12.041,12.041,100000.0
2006-08-21 08:13:00,12.125,12.131,11.994,12.027,400000.0
2006-08-21 08:14:00,12.045,12.183,12.045,12.107,400000.0
2006-08-21 08:15:00,12.007,12.106,11.958,12.106,400000.0
2006-08-21 08:17:00,12.041,12.193,12.041,12.128,650000.0
2006-08-21 08:18:00,12.103,12.103,11.982,12.079,550000.0
2006-08-21 08:19:00,12.023,12.094,12.023,12.042,250000.0
2006-08-21 08:20:00,12.106,12.106,11.963,12.064,550000.0
2006-08-21 08:21:00,12.015,12.133,11.992,12.06,550000.0
2006-08-21 08:22:00,12.005,12.086,11.992,12.003,350000.0
2006-08-21 08:23:00,12.014,12.143,12.014,12.142,300000.0
2006-08-21 08:24:00,12.171,12.184,12.081,12.081,250000.0
2006-08-21 08:25:00,12.058,12.191,12.058,12.151,350000.0
2006-08-21 08:26:00,12.129,12.137,12.023,12.137,500000.0
2006-08-21 08:27:00,12.089,12.134,12.088,12.134,250000.0
2006-08-21 08:28:00,12.142,12.155,12.05,12.127,450000.0
2006-08-21 08:29:00,12.033,12.118,11.988,12.118,400000.0
2006-08-21 08:30:00,12.139,12.167,12.076,12.128,400000.0
2006-08-21 08:33:00,12.137,12.16,12.026,12.123,400000.0
2006-08-21 08:34:00,12.07,12.103,12.013,12.044,300000.0
2006-08-21 08:35:00,11.997,12.121,11.994,12.034,500000.0
2006-08-21 08:36:00,12.085,12.085,11.974,12.012,500000.0
2006-08-21 08:37:00,12.063,12.115,12.014,12.065,250000.0
2006-08-21 08:38:00,12.082,12.114,11.986,12.012,650000.0
2006-08-21 08:39:00,12.051,12.103,11.997,11.997,250000.0
2006-08-21 08:40:00,12.089,12.145,12.05,12.092,250000.0
2006-08-21 08:42:00,12.105,12.105,11.972,12.102,450000.0
2006-08-21 08:43:00,12.067,12.102,12.021,12.09,400000.0
2006-08-21 08:44:00,12.032,12.092,12.023,12.092,350000.0
2006-08-21 08:46:00,12.12,12.12,11.952,12.077,500000.0
2006-08-21 08:47:00,12.13,12.161,12.033,12.076,550000.0
2006-08-21 08:48:00,12.021,12.097,12.021,12.052,450000.0
2006-08-21 08:49:00,12.113,12.113,11.985,12.052,400000.0
2006-08-21 08:50:00,11.952,12.067,11.952,12.066,300000.0
2006-08-21 08:51:00,12.086,12.128,12.009,12.061,350000.0
2006-08-21 08:52:00,12.001,12.094,11.996,12.083,450000.0
2006-08-21 08:53:00,12.092,12.111,12.037,12.098,400000.0
2006-08-21 08:55:00,12.14,12.159,12.02,12.159,250000.0
2006-08-21 08:56:00,12.082,12.184,12.049,12.127,550000.0
2006-08-21 08:58:00,12.173,12.173,12.065,12.121,200000.0
2006-08-21 08:59:00,12.173,12.183,12.057,12.138,500000.0
2006-08-21 09:00:00,12.084,12.118,11.977,11.995,550000.0
2006-08-21 09:01:00,12.019,12.109,11.974,12.03,350000.0
2006-08-21 09:03:00,12.099,12.116,12.003,12.003,450000.0
2006-08-21 09:04:00,12.092,12.157,11.996,12.157,400000.0
2006-08-21 09:05:00,12.081,12.146,12.02,12.132,400000.0
2006-08-21 09:06:00,12.088,12.116,11.999,12.041,350000.0
2006-08-21 09:07:00,11.968,12.096,11.968,12.083,400000.0
2006-08-21 09:08:00,12.11,12.11,12.049,12.049,100000.0
2006-08-21 09:09:00,11.993,12.089,11.983,11.988,450000.0
2006-08-21 09:10:00,12.098,12.109,11.987,12.107,350000.0
2006-08-21 09:11:00,12.113,12.114,12.033,12.057,550000.0
2006-08-21 09:12:00,12.141,12.152,12.022,12.056,550000.0
2006-08-21 09:13:00,12.089,12.17,12.04,12.17,450000.0
2006-08-21 09:14:00,12.148,12.182,12.077,12.079,500000.0
2006-08-21 09:16:00,12.07,12.138,11.991,12.029,350000.0
2006-08-21 09:17:00,12.145,12.183,12.031,12.153,550000.0
2006-08-21 09:18:00,12.152,12.185,12.069,12.116,400000.0
2006-08-21 09:19:00,12.164,12.175,12.066,12.175,450000.0
2006-08-21 09:20:00,12.114,12.194,12.089,12.089,450000.0
2006-08-21 09:21:00,12.134,12.198,12.115,12.198,550000.0
2006-08-21 09:22:00,12.147,12.169,12.093,12.169,250000.0
2006-08-21 09:23:00,12.07,12.176,12.042,12.135,450000.0
2006-08-21 09:25:00,12.184,12.2,12.101,12.115,350000.0
2006-08-21 09:26:00,12.054,12.186,12.054,12.137,350000.0
2006-08-21 09:27:00,12.138,12.212,12.095,12.095,250000.0
2006-08-21 09:28:00,12.124,12.182,12.083,12.182,350000.0
2006-08-21 09:29:00,12.116,12.233,12.116,12.143,350000.0
2006-08-21 09:30:00,12.135,12.208,12.072,12.199,400000.0
2006-08-21 09:31:00,12.174,12.174,12.071,12.126,400000.0
2006-08-21 09:32:00,12.137,12.201,12.106,12.201,250000.0
2006-08-21 09:33:00,12.15,12.183,12.028,12.172,450000.0
2006-08-21 09:34:00,12.155,12.217,12.075,12.151,300000.0
2006-08-21 09:35:00,12.055,12.16,12.055,12.16,350000.0
2006-08-21 09:36:00,12.119,12.233,12.1,12.1,500000.0
2006-08-21 09:37:00,12.174,12.225,12.082,12.193,400000.0
2006-08-21 09:40:00,12.135,12.257,12.096,12.096,550000.0
2006-08-21 09:41:00,12.157,12.202,12.097,12.097,350000.0
2006-08-21 09:42:00,12.167,12.167,12.039,12.068,400000.0
2006-08-21 09:43:00,12.171,12.171,12.044,12.153,350000.0
2006-08-21 09:44:00,12.087,12.214,12.059,12.138,350000.0
2006-08-21 09:45:00,12.073,12.188,12.073,12.188,100000.0
2006-08-21 09:46:00,12.122,12.185,12.097,12.11,350000.0
2006-08-21 09:47:00,12.088,12.17,12.077,12.164,300000.0
2006-08-21 09:50:00,12.119,12.248,12.085,12.113,500000.0
2006-08-21 09:51:00,12.181,12.181,12.069,12.172,350000.0
2006-08-21 09:52:00,12.205,12.205,12.01,12.119,400000.0
2006-08-21 09:53:00,12.041,12.148,12.041,12.046,400000.0
2006-08-21 09:55:00,12.151,12.191,12.091,12.096,400000.0
2006-08-21 09:57:00,12.092,12.174,12.077,12.163,500000.0
2006-08-21 09:58:00,12.064,12.18,12.028,12.151,400000.0
2006-08-21 10:00:00,12.189,12.189,12.065,12.165,550000.0
2006-08-21 10:01:00,12.145,12.174,12.036,12.13,500000.0
2006-08-21 10:02:00,12.039,12.17,12.039,12.16,350000.0
2006-08-21 10:03:00,12.15,12.165,12.051,12.089,400000.0
2006-08-21 10:04:00,12.169,12.2,12.105,12.135,400000.0
2006-08-21 10:06:00,12.134,12.189,12.052,12.189,450000.0
2006-08-21 10:07:00,12.131,12.168,12.055,12.082,400000.0
2006-08-21 10:09:00,12.185,12.193,12.053,12.193,450000.0
2006-08-21 10:10:00,12.19,12.213,12.099,12.195,550000.0
2006-08-21 10:11:00,12.186,12.186,12.043,12.043,500000.0
2006-08-21 10:13:00,12.098,12.177,12.047,12.061,500000.0
2006-08-21 10:14:00,12.146,12.146,12.146,12.146,50000.0
2006-08-21 10:15:00,12.159,12.159,12.048,12.117,350000.0
2006-08-21 10:18:00,12.037,12.166,12.032,12.164,450000.0
2006-08-21 10:19:00,12.085,12.162,12.033,12.106,400000.0
2006-08-21 10:20:00,12.065,12.099,12.025,12.025,550000.0
2006-08-21 10:21:00,12.096,12.153,12.08,12.146,400000.0
2006-08-21 10:27:00,12.15,12.183,12.08,12.183,450000.0
2006-08-21 10:28:00,12.182,12.182,12.08,12.1,350000.0
2006-08-21 10:29:00,12.172,12.172,12.006,12.121,900000.0
2006-08-21 10:30:00,12.082,12.139,12.005,12.075,400000.0
2006-08-21 10:31:00,12.036,12.133,12.036,12.083,350000.0
2006-08-21 10:32:00,12.085,12.133,12.013,12.119,700000.0
2006-08-21 10:33:00,12.119,12.151,12.028,12.151,400000.0
2006-08-21 10:35:00,12.044,12.138,12.039,12.079,400000.0
2006-08-21 10:36:00,12.073,12.152,12.038,12.048,500000.0
2006-08-21 10:37:00,12.152,12.152,12.018,12.061,400000.0
2006-08-21 10:38:00,12.006,12.178,12.006,12.152,400000.0
2006-08-21 10:39:00,12.13,12.136,12.009,12.009,650000.0
2006-08-21 10:40:00,12.137,12.165,12.05,12.165,550000.0
2006-08-21 10:42:00,12.152,12.209,12.073,12.167,750000.0
2006-08-21 10:43:00,12.147,12.196,12.055,12.068,400000.0
2006-08-21 10:44:00,12.13,12.184,12.049,12.163,900000.0
2006-08-21 10:48:00,12.109,12.223,12.097,12.223,450000.0
2006-08-21 10:49:00,12.193,12.193,12.041,12.071,600000.0
2006-08-21 10:50:00,12.174,12.219,12.098,12.098,800000.0
2006-08-21 10:51:00,12.146,12.198,12.054,12.18,550000.0
2006-08-21 10:52:00,12.173,12.196,12.031,12.162,950000.0
2006-08-21 10:54:00,12.186,12.192,12.086,12.186,400000.0
2006-08-21 10:55:00,12.171,12.21,12.084,12.166,800000.0
2006-08-21 10:56:00,12.156,12.226,12.083,12.171,400000.0
2006-08-21 10:58:00,12.047,12.123,11.987,12.092,350000.0
2006-08-21 10:59:00,12.181,12.211,12.06,12.06,450000.0
2006-08-21 11:00:00,12.121,12.203,12.066,12.104,350000.0
2006-08-21 11:01:00,12.068,12.204,12.053,12.141,500000.0
2006-08-21 11:03:00,12.115,12.219,12.08,12.119,550000.0
2006-08-21 11:05:00,12.063,12.196,12.052,12.052,550000.0
2006-08-21 11:08:00,12.068,12.201,12.064,12.201,350000.0
2006-08-21 11:09:00,12.202,12.202,12.084,12.183,500000.0
2006-08-21 11:10:00,12.08,12.205,12.08,12.135,400000.0
2006-08-21 11:11:00,12.193,12.212,12.081,12.182,350000.0
2006-08-21 11:12:00,12.186,12.197,12.076,12.169,550000.0
2006-08-21 11:13:00,12.188,12.229,12.097,12.211,500000.0
2006-08-21 11:14:00,12.085,12.204,12.039,12.204,400000.0
2006-08-21 11:15:00,12.107,12.195,12.072,12.139,400000.0
2006-08-21 11:16:00,12.151,12.202,12.08,12.202,500000.0
2006-08-21 11:17:00,12.22,12.223,12.101,12.223,350000.0
2006-08-21 11:18:00,12.139,12.2,12.128,12.172,350000.0
2006-08-21 11:19:00,12.12,12.265,12.118,12.247,550000.0
2006-08-21 11:20:00,12.214,12.269,12.147,12.18,400000.0
2006-08-21 11:21:00,12.18,12.192,12.044,12.159,450000.0
2006-08-21 11:22:00,12.22,12.274,12.092,12.092,400000.0
2006-08-21 11:23:00,12.08,12.213,12.08,12.121,500000.0
2006-08-21 11:24:00,12.177,12.233,12.096,12.205,550000.0
2006-08-21 11:25:00,12.152,12.257,12.147,12.15,550000.0
2006-08-21 11:26:00,12.225,12.231,12.123,12.231,400000.0
2006-08-21 11:27:00,12.147,12.251,12.147,12.24,500000.0
2006-08-21 11:28:00,12.11,12.191,12.076,12.178,350000.0
2006-08-21 11:30:00,12.242,12.287,12.128,12.128,500000.0
2006-08-21 11:31:00,12.212,12.243,12.145,12.198,350000.0
2006-08-21 11:32:00,12.181,12.225,12.095,12.095,450000.0
2006-08-21 11:33:00,12.058,12.2,12.047,12.152,350000.0
2006-08-21 11:34:00,12.204,12.204,12.128,12.18,250000.0
2006-08-21 11:35:00,12.174,12.186,12.044,12.125,450000.0
2006-08-21 11:36:00,12.099,12.213,12.053,12.123,550000.0
2006-08-21 11:37:00,12.101,12.203,12.079,12.196,400000.0
2006-08-21 11:38:00,12.189,12.19,12.106,12.158,400000.0
2006-08-21 11:39:00,12.107,12.204,12.085,12.109,350000.0
2006-08-21 11:40:00,12.12,12.201,12.077,12.164,400000.0
2006-08-21 11:41:00,12.114,12.192,12.114,12.14,350000.0
2006-08-21 11:42:00,12.091,12.188,12.091,12.173,350000.0
2006-08-21 11:43:00,12.193,12.201,12.1,12.201,350000.0
2006-08-21 11:44:00,12.206,12.222,12.094,12.185,450000.0
2006-08-21 11:45:00,12.115,12.195,12.11,12.178,550000.0
2006-08-21 11:46:00,12.166,12.206,12.084,12.109,400000.0
2006-08-21 11:47:00,12.128,12.185,12.043,12.157,500000.0
2006-08-21 11:48:00,12.133,12.175,12.073,12.167,400000.0
2006-08-21 11:49:00,12.149,12.166,12.047,12.107,350000.0
2006-08-21 11:50:00,12.126,12.207,12.09,12.207,350000.0
2006-08-21 11:51:00,12.075,12.168,12.075,12.152,450000.0
2006-08-21 11:52:00,12.078,12.176,12.023,12.172,450000.0
2006-08-21 11:53:00,12.061,12.203,12.061,12.106,400000.0
2006-08-21 11:54:00,12.183,12.183,12.028,12.134,550000.0
2006-08-21 11:55:00,12.153,12.212,12.09,12.196,350000.0
2006-08-21 11:56:00,12.125,12.183,12.11,12.116,350000.0
2006-08-21 11:57:00,12.183,12.219,12.087,12.169,450000.0
2006-08-21 11:58:00,12.063,12.19,12.043,12.19,350000.0
2006-08-21 11:59:00,12.168,12.204,12.081,12.136,450000.0
2006-08-21 12:01:00,12.188,12.188,12.061,12.104,500000.0
2006-08-21 12:02:00,12.176,12.197,12.074,12.074,400000.0
2006-08-21 12:03:00,12.092,12.193,12.092,12.152,550000.0
2006-08-21 12:04:00,12.125,12.175,12.069,12.069,350000.0
2006-08-21 12:05:00,12.177,12.224,12.091,12.12,350000.0
2006-08-21 12:06:00,12.194,12.207,12.14,12.207,350000.0
2006-08-21 12:07:00,12.215,12.215,12.07,12.135,450000.0
2006-08-21 12:08:00,12.179,12.206,12.072,12.206,450000.0
2006-08-21 12:09:00,12.102,12.212,12.102,12.129,350000.0
2006-08-21 12:10:00,12.169,12.204,12.097,12.162,400000.0
2006-08-21 12:11:00,12.126,12.166,12.075,12.093,350000.0
2006-08-21 12:12:00,12.042,12.179,12.042,12.079,350000.0
2006-08-21 12:13:00,12.136,12.205,12.089,12.161,400000.0
2006-08-21 12:14:00,12.149,12.18,12.066,12.066,550000.0
2006-08-21 12:15:00,12.083,12.161,12.053,12.091,400000.0
2006-08-21 12:16:00,12.115,12.18,12.067,12.124,400000.0
2006-08-21 12:18:00,12.193,12.2,12.114,12.114,450000.0
2006-08-21 12:19:00,12.139,12.209,12.068,12.092,450000.0
2006-08-21 12:20:00,12.139,12.223,12.097,12.145,500000.0
2006-08-21 12:21:00,12.21,12.282,12.165,12.216,500000.0
2006-08-21 12:22:00,12.223,12.223,12.117,12.191,400000.0
2006-08-21 12:24:00,12.205,12.205,12.058,12.174,600000.0
2006-08-21 12:25:00,12.204,12.204,12.078,12.166,450000.0
2006-08-21 12:26:00,12.184,12.2,12.081,12.137,450000.0
2006-08-21 12:28:00,12.196,12.244,12.113,12.186,500000.0
2006-08-21 12:29:00,12.201,12.223,12.078,12.09,500000.0
2006-08-21 12:33:00,12.201,12.201,12.066,12.066,250000.0
2006-08-21 12:34:00,12.063,12.172,12.056,12.056,450000.0
2006-08-21 12:35:00,12.218,12.23,12.1,12.1,350000.0
2006-08-21 12:36:00,12.208,12.208,12.073,12.082,350000.0
2006-08-21 12:37:00,12.217,12.219,12.118,12.118,500000.0
2006-08-21 12:38:00,12.166,12.205,12.07,12.14,450000.0
2006-08-21 12:39:00,12.177,12.2,12.054,12.149,450000.0
2006-08-21 12:40:00,12.124,12.184,12.059,12.097,450000.0
2006-08-21 12:41:00,12.128,12.178,12.04,12.178,450000.0
2006-08-21 12:44:00,12.152,12.194,12.067,12.08,450000.0
2006-08-21 12:49:00,12.122,12.204,12.073,12.073,450000.0
2006-08-21 12:50:00,12.126,12.197,12.084,12.086,400000.0
2006-08-21 12:53:00,12.058,12.158,12.055,12.155,500000.0
2006-08-21 12:54:00,12.162,12.194,12.064,12.132,450000.0
2006-08-21 12:56:00,12.178,12.261,12.113,12.113,450000.0
2006-08-21 12:57:00,12.175,12.228,12.081,12.081,400000.0
2006-08-21 12:58:00,12.103,12.177,12.045,12.058,400000.0
2006-08-21 12:59:00,12.12,12.163,12.073,12.161,450000.0
2006-08-21 13:02:00,12.066,12.157,12.061,12.102,400000.0
2006-08-21 13:03:00,12.11,12.191,12.06,12.06,450000.0
2006-08-21 13:04:00,12.132,12.197,12.073,12.078,450000.0
2006-08-21 13:05:00,12.034,12.161,12.034,12.159,400000.0
2006-08-21 13:06:00,12.188,12.188,12.038,12.177,450000.0
2006-08-21 13:07:00,12.219,12.219,12.047,12.1,500000.0
2006-08-21 13:08:00,12.09,12.199,12.07,12.088,400000.0
2006-08-21 13:09:00,12.204,12.213,12.096,12.118,450000.0
2006-08-21 13:10:00,12.171,12.212,12.079,12.079,500000.0
2006-08-21 13:11:00,12.09,12.223,12.09,12.157,400000.0
2006-08-21 13:12:00,12.186,12.269,12.123,12.123,550000.0
2006-08-21 13:13:00,12.22,12.22,12.06,12.171,450000.0
2006-08-21 13:14:00,12.084,12.195,12.084,12.195,350000.0
2006-08-21 13:15:00,12.124,12.208,12.058,12.18,400000.0
2006-08-21 13:16:00,12.206,12.206,12.105,12.197,350000.0
2006-08-21 13:17:00,12.211,12.226,12.101,12.221,450000.0
2006-08-21 13:18:00,12.088,12.234,12.088,12.216,400000.0
2006-08-21 13:19:00,12.148,12.226,12.102,12.123,400000.0
2006-08-21 13:20:00,12.121,12.181,12.094,12.134,500000.0
2006-08-21 13:21:00,12.068,12.193,12.068,12.109,350000.0
2006-08-21 13:22:00,12.141,12.229,12.13,12.143,400000.0
2006-08-21 13:23:00,12.15,12.222,12.101,12.107,350000.0
2006-08-21 13:24:00,12.183,12.204,12.082,12.111,450000.0
2006-08-21 13:25:00,12.192,12.227,12.129,12.227,350000.0
2006-08-21 13:26:00,12.137,12.223,12.071,12.12,550000.0
2006-08-21 13:27:00,12.117,12.227,12.117,12.175,500000.0
2006-08-21 13:28:00,12.136,12.175,12.028,12.064,400000.0
2006-08-21 13:29:00,12.172,12.207,12.065,12.166,350000.0
2006-08-21 13:30:00,12.174,12.174,11.997,12.048,450000.0
2006-08-21 13:31:00,12.031,12.186,12.022,12.186,450000.0
2006-08-21 13:32:00,12.156,12.236,12.094,12.094,500000.0
2006-08-21 13:33:00,12.125,12.186,12.091,12.121,350000.0
2006-08-21 13:34:00,12.08,12.221,12.08,12.099,350000.0
2006-08-21 13:35:00,12.162,12.21,12.087,12.087,400000.0
2006-08-21 13:37:00,12.077,12.159,12.044,12.14,350000.0
2006-08-21 13:38:00,12.128,12.204,12.084,12.204,400000.0
2006-08-21 13:39:00,12.161,12.185,12.071,12.147,500000.0
2006-08-21 13:40:00,12.142,12.173,12.051,12.163,350000.0
2006-08-21 13:41:00,12.035,12.144,12.014,12.144,400000.0
2006-08-21 13:42:00,12.161,12.164,12.075,12.158,350000.0
2006-08-21 13:43:00,12.185,12.202,12.055,12.155,500000.0
2006-08-21 13:44:00,12.096,12.21,12.08,12.143,350000.0
2006-08-21 13:45:00,12.128,12.235,12.118,12.208,400000.0
2006-08-21 13:46:00,12.122,12.193,12.083,12.131,450000.0
2006-08-21 13:48:00,12.173,12.213,12.101,12.155,400000.0
2006-08-21 13:49:00,12.054,12.187,12.054,12.158,350000.0
2006-08-21 13:50:00,12.072,12.136,12.072,12.136,450000.0
2006-08-21 13:51:00,12.194,12.194,12.069,12.069,350000.0
2006-08-21 13:52:00,12.17,12.17,12.033,12.113,350000.0
2006-08-21 13:53:00,12.036,12.141,11.991,12.06,450000.0
2006-08-21 13:54:00,12.112,12.174,12.062,12.164,400000.0
2006-08-21 13:55:00,12.126,12.173,12.088,12.124,350000.0
2006-08-21 13:56:00,12.176,12.197,12.054,12.054,400000.0
2006-08-21 13:57:00,12.128,12.189,12.078,12.078,400000.0
2006-08-21 13:58:00,12.079,12.154,12.079,12.154,350000.0
2006-08-21 13:59:00,12.034,12.2,12.034,12.2,300000.0
2006-08-21 14:00:00,12.143,12.165,12.04,12.085,350000.0
2006-08-21 14:01:00,12.106,12.198,12.072,12.198,400000.0
2006-08-21 14:02:00,12.205,12.213,12.093,12.163,350000.0
2006-08-21 14:03:00,12.181,12.192,12.121,12.174,350000.0
2006-08-21 14:04:00,12.108,12.213,12.108,12.207,350000.0
2006-08-21 14:05:00,12.155,12.198,12.082,12.166,400000.0
2006-08-21 14:06:00,12.199,12.22,12.084,12.175,350000.0
2006-08-21 14:07:00,12.17,12.21,12.089,12.181,400000.0
2006-08-21 14:08:00,12.148,12.195,12.094,12.156,400000.0
2006-08-21 14:09:00,12.089,12.251,12.089,12.138,550000.0
2006-08-21 14:10:00,12.085,12.168,12.071,12.122,350000.0
2006-08-21 14:11:00,12.153,12.213,12.118,12.213,400000.0
2006-08-21 14:12:00,12.226,12.234,12.185,12.234,450000.0
2006-08-21 14:13:00,12.208,12.225,12.135,12.147,350000.0
2006-08-21 14:15:00,12.099,12.247,12.099,12.166,500000.0
2006-08-21 14:16:00,12.136,12.225,12.121,12.173,450000.0
2006-08-21 14:17:00,12.18,12.199,12.106,12.142,450000.0
2006-08-21 14:18:00,12.184,12.254,12.137,12.137,400000.0
2006-08-21 14:19:00,12.213,12.245,12.121,12.237,500000.0
2006-08-21 14:20:00,12.115,12.225,12.115,12.138,350000.0
2006-08-21 14:21:00,12.112,12.239,12.112,12.194,450000.0
2006-08-21 14:22:00,12.198,12.219,12.063,12.219,450000.0
2006-08-21 14:23:00,12.153,12.234,12.113,12.125,400000.0
2006-08-21 14:24:00,12.202,12.231,12.138,12.23,400000.0
2006-08-21 14:25:00,12.155,12.238,12.155,12.174,350000.0
2006-08-21 14:26:00,12.162,12.259,12.1,12.188,350000.0
2006-08-21 14:27:00,12.177,12.255,12.083,12.255,400000.0
2006-08-21 14:28:00,12.236,12.3,12.161,12.24,400000.0
2006-08-21 14:29:00,12.22,12.272,12.147,12.213,350000.0
2006-08-21 14:30:00,12.169,12.272,12.134,12.134,550000.0
2006-08-21 14:31:00,12.169,12.271,12.147,12.245,400000.0
2006-08-21 14:32:00,12.226,12.261,12.135,12.161,500000.0
2006-08-21 14:33:00,12.26,12.328,12.157,12.234,300000.0
2006-08-21 14:34:00,12.265,12.362,12.206,12.206,450000.0
2006-08-21 14:35:00,12.275,12.275,12.2,12.201,350000.0
2006-08-21 14:36:00,12.274,12.3,12.19,12.3,400000.0
2006-08-21 14:37:00,12.222,12.314,12.177,12.314,550000.0
2006-08-21 14:38:00,12.274,12.318,12.194,12.264,400000.0
2006-08-21 14:39:00,12.251,12.295,12.135,12.201,500000.0
2006-08-21 14:40:00,12.277,12.313,12.199,12.261,400000.0
2006-08-21 14:41:00,12.258,12.345,12.253,12.314,550000.0
2006-08-21 14:42:00,12.192,12.325,12.192,12.294,400000.0
2006-08-21 14:43:00,12.288,12.349,12.182,12.349,500000.0
2006-08-21 14:44:00,12.261,12.327,12.24,12.308,450000.0
2006-08-21 14:45:00,12.286,12.338,12.257,12.305,400000.0
2006-08-21 14:46:00,12.293,12.32,12.248,12.248,350000.0
2006-08-21 14:47:00,12.274,12.384,12.241,12.329,350000.0
2006-08-21 14:48:00,12.28,12.339,12.232,12.322,400000.0
2006-08-21 14:49:00,12.343,12.4,12.204,12.227,500000.0
2006-08-21 14:50:00,12.222,12.319,12.196,12.196,400000.0
2006-08-21 14:51:00,12.314,12.314,12.199,12.259,350000.0
2006-08-21 14:52:00,12.319,12.319,12.225,12.23,450000.0
2006-08-21 14:53:00,12.211,12.314,12.195,12.279,400000.0
2006-08-21 14:54:00,12.196,12.33,12.196,12.234,550000.0
2006-08-21 14:55:00,12.279,12.279,12.163,12.171,450000.0
2006-08-21 14:56:00,12.277,12.315,12.176,12.289,550000.0
2006-08-21 14:57:00,12.311,12.35,12.219,12.319,450000.0
2006-08-21 14:58:00,12.228,12.306,12.221,12.293,400000.0
2006-08-21 14:59:00,12.266,12.343,12.174,12.343,550000.0
2006-08-21 15:00:00,12.232,12.365,12.232,12.292,450000.0
2006-08-21 15:01:00,12.301,12.346,12.215,12.301,450000.0
2006-08-21 15:02:00,12.23,12.332,12.217,12.279,450000.0
2006-08-21 15:03:00,12.332,12.385,12.237,12.385,500000.0
2006-08-21 15:04:00,12.325,12.387,12.271,12.279,550000.0
2006-08-21 15:05:00,12.255,12.406,12.255,12.306,550000.0
2006-08-21 15:06:00,12.358,12.358,12.335,12.335,400000.0
2006-08-21 15:07:00,12.273,12.361,12.219,12.322,350000.0
2006-08-21 15:08:00,12.21,12.331,12.187,12.304,500000.0
2006-08-21 15:09:00,12.346,12.346,12.212,12.234,450000.0
2006-08-21 15:10:00,12.255,12.332,12.197,12.24,400000.0
2006-08-21 15:11:00,12.248,12.402,12.227,12.227,500000.0
2006-08-21 15:12:00,12.324,12.341,12.236,12.236,350000.0
2006-08-21 15:13:00,12.294,12.346,12.252,12.342,400000.0
2006-08-21 15:14:00,12.317,12.317,12.199,12.272,350000.0
2006-08-21 15:15:00,12.205,12.349,12.205,12.3,400000.0
2006-08-21 15:16:00,12.282,12.368,12.278,12.278,250000.0
2006-08-21 15:17:00,12.283,12.356,12.205,12.279,450000.0
2006-08-21 15:18:00,12.347,12.347,12.219,12.274,400000.0
2006-08-21 15:19:00,12.287,12.352,12.242,12.287,450000.0
2006-08-21 15:20:00,12.275,12.335,12.269,12.335,400000.0
2006-08-21 15:21:00,12.285,12.324,12.193,12.324,550000.0
2006-08-21 15:22:00,12.301,12.33,12.256,12.301,450000.0
2006-08-21 15:23:00,12.238,12.344,12.238,12.315,400000.0
2006-08-21 15:24:00,12.328,12.329,12.256,12.321,350000.0
2006-08-21 15:25:00,12.331,12.354,12.22,12.324,350000.0
2006-08-21 15:26:00,12.238,12.36,12.238,12.272,550000.0
2006-08-21 15:27:00,12.274,12.357,12.266,12.285,350000.0
2006-08-21 15:28:00,12.272,12.366,12.259,12.328,350000.0
2006-08-21 15:29:00,12.35,12.354,12.254,12.34,400000.0
2006-08-21 15:30:00,12.311,12.37,12.232,12.346,450000.0
2006-08-21 15:31:00,12.285,12.37,12.247,12.247,500000.0
2006-08-21 15:32:00,12.248,12.298,12.209,12.298,450000.0
2006-08-21 15:33:00,12.289,12.289,12.177,12.263,400000.0
2006-08-21 15:34:00,12.18,12.304,12.167,12.167,400000.0
2006-08-21 15:35:00,12.234,12.289,12.193,12.232,400000.0
2006-08-21 15:36:00,12.246,12.292,12.149,12.285,550000.0
2006-08-21 15:37:00,12.266,12.308,12.174,12.204,400000.0
2006-08-21 15:38:00,12.261,12.324,12.211,12.237,450000.0
2006-08-21 15:39:00,12.194,12.324,12.194,12.246,400000.0
2006-08-21 15:40:00,12.222,12.355,12.222,12.242,450000.0
2006-08-21 15:41:00,12.219,12.358,12.219,12.273,400000.0
2006-08-21 15:42:00,12.3,12.316,12.234,12.252,350000.0
2006-08-21 15:43:00,12.238,12.293,12.149,12.149,450000.0
2006-08-21 15:44:00,12.281,12.317,12.213,12.31,350000.0
2006-08-21 15:45:00,12.33,12.33,12.214,12.327,450000.0
2006-08-21 15:46:00,12.249,12.354,12.227,12.24,400000.0
2006-08-21 15:47:00,12.29,12.307,12.154,12.193,550000.0
2006-08-21 15:48:00,12.218,12.286,12.185,12.191,350000.0
2006-08-21 15:49:00,12.264,12.307,12.236,12.307,350000.0
2006-08-21 15:50:00,12.231,12.326,12.204,12.296,550000.0
2006-08-21 15:51:00,12.269,12.353,12.18,12.23,350000.0
2006-08-21 15:52:00,12.206,12.331,12.196,12.196,350000.0
2006-08-21 15:53:00,12.304,12.35,12.225,12.285,500000.0
2006-08-21 15:54:00,12.312,12.349,12.243,12.349,450000.0
2006-08-21 15:55:00,12.207,12.316,12.206,12.306,500000.0
2006-08-21 15:56:00,12.198,12.388,12.198,12.3,450000.0
2006-08-21 15:57:00,12.241,12.281,12.207,12.235,450000.0
2006-08-21 15:58:00,12.224,12.337,12.224,12.337,500000.0
2006-08-21 15:59:00,12.352,12.409,12.292,12.297,450000.0
2006-08-21 16:00:00,12.355,12.43,12.25,12.368,500000.0
2006-08-21 16:01:00,12.361,12.368,12.25,12.277,400000.0
2006-08-21 16:02:00,12.322,12.443,12.25,12.33,550000.0
2006-08-21 16:03:00,12.38,12.38,12.237,12.301,450000.0
2006-08-21 16:04:00,12.214,12.341,12.199,12.324,550000.0
2006-08-21 16:05:00,12.235,12.339,12.226,12.318,400000.0
2006-08-21 16:06:00,12.263,12.352,12.213,12.333,350000.0
2006-08-21 16:07:00,12.276,12.379,12.276,12.278,500000.0
2006-08-21 16:08:00,12.255,12.373,12.255,12.276,550000.0
2006-08-21 16:09:00,12.247,12.352,12.203,12.343,350000.0
2006-08-21 16:10:00,12.333,12.352,12.237,12.345,500000.0
2006-08-21 16:11:00,12.246,12.396,12.246,12.263,500000.0
2006-08-21 16:12:00,12.315,12.351,12.299,12.311,350000.0
2006-08-21 16:13:00,12.304,12.41,12.304,12.41,450000.0
2006-08-21 16:14:00,12.37,12.37,12.195,12.285,500000.0
2006-08-21 16:15:00,12.371,12.371,12.214,12.244,350000.0
2006-08-21 16:16:00,12.337,12.4,12.288,12.348,550000.0
2006-08-21 16:17:00,12.346,12.39,12.262,12.262,350000.0
2006-08-21 16:18:00,12.351,12.351,12.226,12.34,400000.0
2006-08-21 16:19:00,12.332,12.338,12.249,12.338,350000.0
2006-08-21 16:20:00,12.35,12.372,12.235,12.264,550000.0
2006-08-21 16:21:00,12.294,12.369,12.235,12.352,500000.0
2006-08-21 16:22:00,12.346,12.346,12.244,12.294,450000.0
2006-08-21 16:23:00,12.256,12.326,12.213,12.224,400000.0
2006-08-21 16:24:00,12.302,12.36,12.208,12.338,550000.0
2006-08-21 16:25:00,12.308,12.355,12.258,12.355,350000.0
2006-08-21 16:26:00,12.334,12.334,12.219,12.219,550000.0
2006-08-21 16:27:00,12.352,12.395,12.254,12.254,400000.0
2006-08-21 16:28:00,12.327,12.358,12.234,12.27,400000.0
2006-08-21 16:29:00,12.309,12.366,12.241,12.245,400000.0
2006-08-21 16:30:00,12.271,12.389,12.238,12.328,550000.0
2006-08-21 16:31:00,12.261,12.335,12.204,12.275,400000.0
2006-08-21 16:32:00,12.316,12.359,12.253,12.253,450000.0
2006-08-21 16:33:00,12.276,12.386,12.271,12.278,350000.0
2006-08-21 16:34:00,12.307,12.348,12.237,12.347,350000.0
2006-08-21 16:35:00,12.249,12.334,12.176,12.253,500000.0
2006-08-21 16:36:00,12.341,12.341,12.215,12.236,500000.0
2006-08-21 16:37:00,12.329,12.343,12.249,12.249,500000.0
2006-08-21 16:38:00,12.169,12.301,12.169,12.206,450000.0
2006-08-21 16:39:00,12.269,12.344,12.234,12.323,500000.0
2006-08-21 16:40:00,12.257,12.332,12.208,12.332,350000.0
2006-08-21 16:41:00,12.213,12.288,12.213,12.216,350000.0
2006-08-21 16:42:00,12.219,12.352,12.216,12.352,500000.0
2006-08-21 16:43:00,12.219,12.337,12.219,12.274,350000.0
2006-08-21 16:44:00,12.353,12.353,12.221,12.221,400000.0
2006-08-21 16:45:00,12.189,12.304,12.186,12.252,400000.0
2006-08-21 16:46:00,12.256,12.326,12.234,12.297,350000.0
2006-08-21 16:47:00,12.244,12.381,12.228,12.284,600000.0
2006-08-21 16:48:00,12.358,12.381,12.282,12.33,500000.0
2006-08-21 16:49:00,12.325,12.353,12.224,12.224,450000.0
2006-08-21 16:50:00,12.263,12.332,12.234,12.279,450000.0
2006-08-21 16:51:00,12.366,12.37,12.233,12.233,400000.0
2006-08-21 16:52:00,12.264,12.361,12.244,12.361,450000.0
2006-08-21 16:53:00,12.275,12.388,12.251,12.28,350000.0
2006-08-21 16:54:00,12.27,12.356,12.227,12.253,450000.0
2006-08-21 16:55:00,12.327,12.327,12.199,12.262,550000.0
2006-08-21 16:56:00,12.254,12.326,12.225,12.227,400000.0
2006-08-21 16:57:00,12.236,12.334,12.223,12.223,350000.0
2006-08-21 16:58:00,12.22,12.332,12.214,12.271,500000.0
2006-08-21 16:59:00,12.232,12.342,12.232,12.249,400000.0
2006-08-21 17:00:00,12.333,12.333,12.203,12.203,350000.0
2006-08-21 17:01:00,12.243,12.329,12.191,12.225,500000.0
2006-08-21 17:02:00,12.244,12.332,12.234,12.241,400000.0
2006-08-21 17:03:00,12.173,12.295,12.147,12.242,500000.0
2006-08-21 17:04:00,12.219,12.323,12.196,12.257,350000.0
2006-08-21 17:05:00,12.302,12.302,12.102,12.235,400000.0
2006-08-21 17:06:00,12.286,12.286,12.096,12.224,350000.0
2006-08-21 17:07:00,12.27,12.331,12.208,12.239,500000.0
2006-08-21 17:08:00,12.14,12.278,12.14,12.206,500000.0
2006-08-21 17:09:00,12.244,12.321,12.18,12.247,300000.0
2006-08-21 17:10:00,12.303,12.31,12.22,12.276,350000.0
2006-08-21 17:11:00,12.311,12.312,12.182,12.211,400000.0
2006-08-21 17:12:00,12.281,12.298,12.184,12.189,400000.0
2006-08-21 17:13:00,12.183,12.281,12.159,12.273,450000.0
2006-08-21 17:14:00,12.208,12.279,12.155,12.229,550000.0
2006-08-21 17:15:00,12.133,12.258,12.116,12.197,350000.0
2006-08-21 17:16:00,12.281,12.281,12.13,12.226,450000.0
2006-08-21 17:17:00,12.258,12.268,12.258,12.268,150000.0
2006-08-21 17:18:00,12.238,12.279,12.181,12.27,350000.0
2006-08-21 17:19:00,12.18,12.238,12.149,12.224,450000.0
2006-08-21 17:20:00,12.216,12.281,12.163,12.18,350000.0
2006-08-21 17:21:00,12.237,12.292,12.13,12.18,500000.0
2006-08-21 17:22:00,12.193,12.301,12.144,12.144,350000.0
2006-08-21 17:23:00,12.179,12.28,12.175,12.24,550000.0
2006-08-21 17:24:00,12.229,12.237,12.174,12.197,350000.0
2006-08-21 17:25:00,12.275,12.291,12.179,12.291,400000.0
2006-08-21 17:26:00,12.184,12.268,12.143,12.227,450000.0
2006-08-21 17:27:00,12.275,12.275,12.168,12.244,400000.0
2006-08-21 17:28:00,12.219,12.305,12.152,12.152,550000.0
2006-08-21 17:29:00,12.191,12.305,12.191,12.289,500000.0
2006-08-21 17:30:00,12.152,12.317,12.152,12.31,450000.0
2006-08-21 17:31:00,12.249,12.299,12.162,12.27,600000.0
2006-08-21 17:32:00,12.201,12.313,12.189,12.26,400000.0
2006-08-21 17:33:00,12.244,12.286,12.157,12.286,400000.0
2006-08-21 17:34:00,12.277,12.293,12.123,12.262,450000.0
2006-08-21 17:35:00,12.219,12.286,12.159,12.237,500000.0
2006-08-21 17:36:00,12.256,12.298,12.165,12.262,450000.0
2006-08-21 17:37:00,12.247,12.247,12.121,12.23,550000.0
2006-08-21 17:38:00,12.211,12.271,12.184,12.202,400000.0
2006-08-21 17:39:00,12.241,12.241,12.141,12.162,350000.0
2006-08-21 17:40:00,12.163,12.238,12.152,12.235,500000.0
2006-08-21 17:41:00,12.201,12.252,12.201,12.202,250000.0
2006-08-21 17:42:00,12.168,12.289,12.168,12.252,500000.0
2006-08-21 17:43:00,12.289,12.313,12.156,12.184,400000.0
2006-08-21 17:44:00,12.265,12.28,12.176,12.244,450000.0
2006-08-21 17:45:00,12.17,12.255,12.152,12.19,550000.0
2006-08-21 17:46:00,12.224,12.254,12.172,12.248,300000.0
2006-08-21 17:47:00,12.239,12.259,12.11,12.179,400000.0
2006-08-21 17:48:00,12.274,12.303,12.197,12.303,400000.0
2006-08-21 17:49:00,12.248,12.298,12.199,12.259,350000.0
2006-08-21 17:50:00,12.282,12.316,12.196,12.196,550000.0
2006-08-21 17:51:00,12.205,12.278,12.134,12.189,550000.0
2006-08-21 17:52:00,12.256,12.313,12.156,12.156,350000.0
2006-08-21 17:53:00,12.243,12.283,12.197,12.197,500000.0
2006-08-21 17:54:00,12.196,12.282,12.156,12.282,350000.0
2006-08-21 17:55:00,12.178,12.273,12.162,12.233,350000.0
2006-08-21 17:56:00,12.148,12.293,12.148,12.195,400000.0
2006-08-21 17:57:00,12.252,12.27,12.198,12.237,400000.0
2006-08-21 17:58:00,12.238,12.275,12.194,12.23,450000.0
2006-08-21 17:59:00,12.152,12.291,12.152,12.291,350000.0
2006-08-21 18:00:00,12.186,12.293,12.186,12.27,350000.0
2006-08-21 18:01:00,12.237,12.302,12.151,12.217,450000.0
2006-08-21 18:02:00,12.196,12.286,12.193,12.263,500000.0
2006-08-21 18:03:00,12.225,12.248,12.191,12.229,350000.0
2006-08-21 18:04:00,12.283,12.291,12.149,12.218,400000.0
2006-08-21 18:05:00,12.229,12.306,12.13,12.284,550000.0
2006-08-21 18:06:00,12.241,12.277,12.145,12.145,450000.0
2006-08-21 18:07:00,12.275,12.275,12.132,12.257,400000.0
2006-08-21 18:08:00,12.268,12.268,12.232,12.232,100000.0
2006-08-21 18:09:00,12.153,12.292,12.153,12.212,300000.0
2006-08-21 18:10:00,12.281,12.282,12.209,12.225,350000.0
2006-08-21 18:11:00,12.18,12.273,12.139,12.25,450000.0
2006-08-21 18:12:00,12.267,12.267,12.247,12.247,100000.0
2006-08-21 18:13:00,12.194,12.299,12.173,12.213,550000.0
2006-08-21 18:14:00,12.172,12.285,12.172,12.249,400000.0
2006-08-21 18:15:00,12.236,12.288,12.139,12.269,350000.0
2006-08-21 18:16:00,12.17,12.282,12.149,12.154,400000.0
2006-08-21 18:17:00,12.172,12.245,12.138,12.15,350000.0
2006-08-21 18:18:00,12.217,12.286,12.115,12.115,500000.0
2006-08-21 18:19:00,12.172,12.262,12.127,12.127,400000.0
2006-08-21 18:20:00,12.168,12.261,12.114,12.21,400000.0
2006-08-21 18:21:00,12.17,12.268,12.151,12.241,550000.0
2006-08-21 18:22:00,12.174,12.255,12.168,12.182,400000.0
2006-08-21 18:23:00,12.272,12.282,12.205,12.277,400000.0
2006-08-21 18:24:00,12.256,12.268,12.166,12.268,400000.0
2006-08-21 18:25:00,12.184,12.242,12.142,12.179,500000.0
2006-08-21 18:26:00,12.205,12.281,12.187,12.281,550000.0
2006-08-21 18:27:00,12.247,12.31,12.209,12.224,350000.0
2006-08-21 18:28:00,12.26,12.278,12.176,12.261,350000.0
2006-08-21 18:29:00,12.191,12.281,12.164,12.281,350000.0
2006-08-21 18:30:00,12.244,12.283,12.147,12.224,450000.0
2006-08-21 18:31:00,12.243,12.27,12.16,12.269,350000.0
2006-08-21 18:32:00,12.206,12.28,12.141,12.209,450000.0
2006-08-21 18:33:00,12.242,12.289,12.156,12.277,500000.0
2006-08-21 18:34:00,12.274,12.329,12.219,12.305,400000.0
2006-08-21 18:35:00,12.223,12.299,12.223,12.245,350000.0
2006-08-21 18:36:00,12.227,12.299,12.171,12.275,550000.0
2006-08-21 18:37:00,12.222,12.264,12.186,12.232,500000.0
2006-08-21 18:38:00,12.273,12.28,12.168,12.238,450000.0
2006-08-21 18:39:00,12.284,12.297,12.194,12.258,400000.0
2006-08-21 18:40:00,12.233,12.271,12.128,12.199,450000.0
2006-08-21 18:41:00,12.186,12.256,12.163,12.225,500000.0
2006-08-21 18:42:00,12.198,12.259,12.136,12.187,550000.0
2006-08-21 18:43:00,12.247,12.274,12.174,12.274,400000.0
2006-08-21 18:44:00,12.224,12.242,12.129,12.182,500000.0
2006-08-21 18:45:00,12.15,12.286,12.15,12.241,350000.0
2006-08-21 18:46:00,12.158,12.262,12.111,12.262,350000.0
2006-08-21 18:47:00,12.165,12.274,12.162,12.239,400000.0
2006-08-21 18:48:00,12.165,12.23,12.165,12.221,250000.0
2006-08-21 18:49:00,12.19,12.294,12.187,12.227,300000.0
2006-08-21 18:50:00,12.262,12.286,12.21,12.252,300000.0
2006-08-21 18:51:00,12.239,12.287,12.19,12.207,450000.0
2006-08-21 18:52:00,12.243,12.322,12.172,12.282,550000.0
2006-08-21 18:53:00,12.23,12.271,12.191,12.271,450000.0
2006-08-21 18:54:00,12.215,12.244,12.081,12.081,350000.0
2006-08-21 18:55:00,12.149,12.256,12.114,12.202,350000.0
2006-08-21 18:56:00,12.196,12.276,12.189,12.222,300000.0
2006-08-21 18:57:00,12.294,12.31,12.2,12.274,450000.0
2006-08-21 18:58:00,12.274,12.29,12.207,12.253,350000.0
2006-08-21 18:59:00,12.195,12.263,12.195,12.23,450000.0
2006-08-21 19:00:00,12.203,12.302,12.146,12.292,350000.0
2006-08-21 19:01:00,12.182,12.262,12.156,12.262,500000.0
2006-08-21 19:02:00,12.234,12.263,12.162,12.162,400000.0
2006-08-21 19:03:00,12.259,12.269,12.169,12.175,350000.0
2006-08-21 19:04:00,12.194,12.282,12.194,12.233,500000.0
2006-08-21 19:05:00,12.31,12.323,12.203,12.299,400000.0
2006-08-21 19:06:00,12.292,12.312,12.193,12.312,400000.0
2006-08-21 19:07:00,12.26,12.297,12.192,12.218,400000.0
2006-08-21 19:08:00,12.22,12.316,12.191,12.191,350000.0
2006-08-21 19:09:00,12.204,12.377,12.204,12.272,500000.0
2006-08-21 19:10:00,12.21,12.335,12.149,12.203,450000.0
2006-08-21 19:11:00,12.208,12.292,12.154,12.243,400000.0
2006-08-21 19:12:00,12.202,12.302,12.202,12.276,350000.0
2006-08-21 19:13:00,12.212,12.277,12.144,12.144,350000.0
2006-08-21 19:14:00,12.158,12.259,12.139,12.251,400000.0
2006-08-21 19:15:00,12.197,12.298,12.197,12.283,500000.0
2006-08-21 19:16:00,12.283,12.294,12.239,12.255,350000.0
2006-08-21 19:17:00,12.278,12.278,12.113,12.237,400000.0
2006-08-21 19:18:00,12.147,12.271,12.147,12.221,350000.0
2006-08-21 19:19:00,12.248,12.266,12.137,12.266,400000.0
2006-08-21 19:20:00,12.163,12.293,12.139,12.293,400000.0
2006-08-21 19:21:00,12.227,12.272,12.203,12.27,400000.0
2006-08-21 19:22:00,12.256,12.264,12.148,12.175,400000.0
2006-08-21 19:23:00,12.287,12.32,12.215,12.215,350000.0
2006-08-21 19:24:00,12.269,12.306,12.19,12.264,400000.0
2006-08-21 19:25:00,12.263,12.263,12.172,12.175,300000.0
2006-08-21 19:26:00,12.177,12.249,12.177,12.23,300000.0
2006-08-21 19:27:00,12.185,12.293,12.168,12.216,300000.0
2006-08-21 19:28:00,12.246,12.291,12.195,12.236,550000.0
2006-08-21 19:29:00,12.239,12.247,12.131,12.14,450000.0
2006-08-21 19:30:00,12.275,12.281,12.152,12.171,400000.0
2006-08-21 19:31:00,12.239,12.278,12.138,12.178,450000.0
2006-08-21 19:32:00,12.19,12.294,12.187,12.2,400000.0
2006-08-21 19:33:00,12.256,12.256,12.113,12.126,400000.0
2006-08-21 19:34:00,12.233,12.28,12.147,12.242,450000.0
2006-08-21 19:35:00,12.278,12.286,12.147,12.147,500000.0
2006-08-21 19:36:00,12.249,12.3,12.157,12.178,550000.0
2006-08-21 19:37:00,12.238,12.271,12.165,12.258,500000.0
2006-08-21 19:38:00,12.18,12.256,12.148,12.235,350000.0
2006-08-21 19:39:00,12.145,12.261,12.145,12.261,350000.0
2006-08-21 19:40:00,12.197,12.239,12.142,12.239,450000.0
2006-08-21 19:41:00,12.2,12.259,12.126,12.147,400000.0
2006-08-21 19:42:00,12.212,12.293,12.133,12.146,400000.0
2006-08-21 19:43:00,12.141,12.21,12.141,12.21,100000.0
2006-08-21 19:44:00,12.199,12.291,12.199,12.291,250000.0
2006-08-21 19:46:00,12.268,12.268,12.136,12.184,400000.0
2006-08-21 19:47:00,12.269,12.269,12.141,12.141,150000.0
2006-08-21 19:55:00,12.13,12.227,12.13,12.173,400000.0
2006-08-21 19:58:00,12.183,12.188,12.183,12.188,100000.0
2006-08-21 20:01:00,12.237,12.287,12.166,12.273,350000.0
2006-08-21 20:02:00,12.204,12.289,12.18,12.181,400000.0
2006-08-21 20:03:00,12.244,12.283,12.171,12.238,250000.0
2006-08-21 20:04:00,12.136,12.278,12.136,12.183,400000.0
2006-08-21 20:05:00,12.274,12.288,12.16,12.284,800000.0
2006-08-21 20:06:00,12.256,12.308,12.256,12.308,200000.0
2006-08-21 20:07:00,12.269,12.287,12.182,12.226,300000.0
2006-08-21 20:08:00,12.181,12.271,12.178,12.178,450000.0
2006-08-21 20:09:00,12.304,12.304,12.161,12.215,400000.0
2006-08-21 20:10:00,12.264,12.325,12.187,12.227,450000.0
2006-08-21 20:12:00,12.203,12.32,12.185,12.308,450000.0
2006-08-21 20:13:00,12.294,12.316,12.194,12.233,350000.0
2006-08-21 20:14:00,12.303,12.303,12.186,12.186,550000.0
2006-08-21 20:15:00,12.253,12.26,12.128,12.171,500000.0
2006-08-21 20:16:00,12.27,12.316,12.178,12.293,500000.0
2006-08-21 20:17:00,12.299,12.299,12.161,12.262,500000.0
2006-08-21 20:18:00,12.153,12.26,12.117,12.235,600000.0
2006-08-21 20:19:00,12.222,12.307,12.198,12.198,250000.0
2006-08-21 20:20:00,12.312,12.38,12.22,12.299,650000.0
2006-08-21 20:22:00,12.212,12.285,12.184,12.184,250000.0
2006-08-21 20:23:00,12.156,12.287,12.138,12.287,350000.0
2006-08-21 20:26:00,12.24,12.297,12.24,12.297,100000.0
2006-08-21 20:27:00,12.235,12.301,12.219,12.274,500000.0
2006-08-21 20:28:00,12.252,12.35,12.25,12.29,700000.0
2006-08-21 20:29:00,12.281,12.281,12.157,12.157,300000.0
2006-08-21 20:30:00,12.266,12.316,12.214,12.282,350000.0
2006-08-21 20:31:00,12.301,12.321,12.167,12.321,550000.0
2006-08-21 20:32:00,12.193,12.349,12.193,12.325,400000.0
2006-08-21 20:36:00,12.294,12.294,12.215,12.247,250000.0
2006-08-21 20:37:00,12.24,12.272,12.238,12.272,150000.0
2006-08-21 20:40:00,12.281,12.303,12.244,12.303,150000.0
2006-08-21 20:41:00,12.304,12.318,12.228,12.311,400000.0
2006-08-21 20:42:00,12.211,12.303,12.206,12.294,400000.0
2006-08-21 20:43:00,12.241,12.334,12.217,12.29,450000.0
2006-08-21 20:44:00,12.216,12.349,12.207,12.328,550000.0
2006-08-21 20:45:00,12.303,12.316,12.198,12.303,300000.0
2006-08-21 20:46:00,12.217,12.321,12.204,12.204,300000.0
2006-08-21 20:47:00,12.278,12.304,12.193,12.304,400000.0
2006-08-21 20:48:00,12.279,12.315,12.202,12.315,500000.0
2006-08-21 20:49:00,12.233,12.322,12.206,12.293,400000.0
2006-08-21 20:50:00,12.214,12.302,12.214,12.28,400000.0
2006-08-21 20:51:00,12.211,12.3,12.202,12.3,450000.0
2006-08-21 20:52:00,12.323,12.323,12.214,12.278,350000.0
2006-08-21 20:55:00,12.292,12.292,12.204,12.235,250000.0
2006-08-21 20:57:00,12.296,12.296,12.212,12.245,200000.0
2006-08-21 21:02:00,12.276,12.296,12.195,12.23,400000.0
2006-08-21 21:03:00,12.288,12.288,12.286,12.286,100000.0
2006-08-21 21:06:00,12.319,12.319,12.219,12.249,550000.0
2006-08-21 21:07:00,12.246,12.327,12.246,12.316,350000.0
2006-08-21 21:11:00,12.211,12.288,12.204,12.274,250000.0
2006-08-21 21:13:00,12.243,12.309,12.211,12.24,450000.0
2006-08-21 21:15:00,12.267,12.267,12.267,12.267,100000.0
2006-08-21 21:16:00,12.267,12.316,12.267,12.267,200000.0
2006-08-21 21:17:00,12.267,12.316,12.267,12.316,100000.0
2006-08-21 21:20:00,12.254,12.356,12.213,12.29,300000.0
2006-08-21 21:22:00,12.3,12.333,12.256,12.294,450000.0
2006-08-21 21:23:00,12.258,12.357,12.211,12.246,450000.0
2006-08-21 21:24:00,12.308,12.344,12.251,12.251,200000.0
2006-08-21 21:26:00,12.205,12.327,12.201,12.327,650000.0
2006-08-21 21:27:00,12.268,12.348,12.231,12.307,500000.0
2006-08-21 21:30:00,12.291,12.336,12.201,12.336,400000.0
2006-08-21 21:32:00,12.221,12.305,12.197,12.305,250000.0
2006-08-21 21:33:00,12.219,12.308,12.202,12.251,400000.0
2006-08-21 21:34:00,12.252,12.316,12.247,12.307,350000.0
2006-08-21 21:36:00,12.276,12.295,12.203,12.221,300000.0
2006-08-21 21:37:00,12.318,12.343,12.207,12.341,400000.0
2006-08-21 21:40:00,12.342,12.342,12.228,12.238,450000.0
2006-08-21 21:41:00,12.278,12.364,12.264,12.364,250000.0
2006-08-21 21:42:00,12.307,12.32,12.222,12.298,400000.0
2006-08-21 21:43:00,12.202,12.347,12.202,12.347,600000.0
2006-08-21 21:44:00,12.31,12.31,12.179,12.238,350000.0
2006-08-21 21:45:00,12.32,12.32,12.284,12.301,200000.0
2006-08-21 21:46:00,12.262,12.328,12.179,12.236,550000.0
2006-08-21 21:48:00,12.241,12.326,12.195,12.247,600000.0
2006-08-21 21:49:00,12.304,12.386,12.219,12.219,950000.0
2006-08-21 21:50:00,12.289,12.335,12.206,12.325,450000.0
2006-08-21 21:51:00,12.339,12.344,12.184,12.184,500000.0
2006-08-21 21:52:00,12.282,12.347,12.2,12.269,450000.0
2006-08-21 21:53:00,12.208,12.302,12.124,12.245,600000.0
2006-08-21 21:54:00,12.287,12.29,12.161,12.282,550000.0
2006-08-21 21:55:00,12.348,12.362,12.286,12.286,650000.0
2006-08-21 21:57:00,12.206,12.373,12.206,12.315,700000.0
2006-08-21 21:58:00,12.212,12.315,12.212,12.249,400000.0
2006-08-21 21:59:00,12.225,12.308,12.206,12.291,500000.0
2006-08-21 22:00:00,12.233,12.373,12.219,12.359,550000.0
2006-08-21 22:01:00,12.249,12.266,12.249,12.266,100000.0
2006-08-21 22:02:00,12.308,12.347,12.187,12.329,550000.0
2006-08-21 22:03:00,12.305,12.331,12.191,12.191,450000.0
2006-08-21 22:04:00,12.243,12.312,12.201,12.201,350000.0
2006-08-21 22:06:00,12.293,12.326,12.217,12.295,750000.0
2006-08-21 22:07:00,12.297,12.314,12.183,12.314,550000.0
2006-08-21 22:12:00,12.243,12.332,12.243,12.332,150000.0
2006-08-21 22:13:00,12.245,12.299,12.225,12.299,400000.0
2006-08-21 22:14:00,12.292,12.292,12.227,12.242,350000.0
2006-08-21 22:15:00,12.206,12.332,12.206,12.291,450000.0
2006-08-21 22:17:00,12.314,12.32,12.202,12.32,350000.0
2006-08-21 22:18:00,12.304,12.344,12.208,12.208,300000.0
2006-08-21 22:20:00,12.292,12.348,12.286,12.296,300000.0
2006-08-21 22:21:00,12.282,12.286,12.169,12.286,400000.0
2006-08-21 22:22:00,12.23,12.309,12.206,12.206,400000.0
2006-08-21 22:23:00,12.283,12.329,12.214,12.214,400000.0
2006-08-21 22:24:00,12.213,12.298,12.213,12.236,200000.0
2006-08-21 22:28:00,12.331,12.331,12.206,12.242,500000.0
2006-08-21 22:31:00,12.256,12.345,12.232,12.259,500000.0
2006-08-21 22:38:00,12.214,12.321,12.183,12.321,600000.0
2006-08-21 22:39:00,12.295,12.316,12.145,12.243,550000.0
2006-08-21 22:42:00,12.254,12.289,12.189,12.239,400000.0
2006-08-21 22:44:00,12.26,12.326,12.195,12.195,500000.0
2006-08-21 22:47:00,12.31,12.354,12.237,12.354,500000.0
2006-08-21 22:50:00,12.253,12.329,12.246,12.25,200000.0
2006-08-21 22:51:00,12.237,12.32,12.213,12.224,500000.0
2006-08-21 22:52:00,12.277,12.337,12.231,12.337,400000.0
2006-08-21 22:55:00,12.192,12.311,12.192,12.311,250000.0
2006-08-21 22:56:00,12.315,12.315,12.216,12.296,450000.0
2006-08-21 22:57:00,12.302,12.302,12.189,12.279,300000.0
2006-08-21 22:58:00,12.297,12.311,12.224,12.304,300000.0
2006-08-21 22:59:00,12.317,12.338,12.204,12.248,400000.0
2006-08-21 23:00:00,12.329,12.33,12.229,12.272,200000.0
2006-08-21 23:01:00,12.333,12.339,12.294,12.294,200000.0
2006-08-21 23:15:00,12.327,12.358,12.211,12.272,500000.0
2006-08-21 23:19:00,12.327,12.327,12.226,12.265,200000.0
2006-08-21 23:21:00,12.299,12.299,12.295,12.295,100000.0
2006-08-21 23:25:00,12.311,12.347,12.267,12.328,400000.0
2006-08-21 23:37:00,12.336,12.336,12.251,12.285,200000.0
2006-08-21 23:45:00,12.319,12.319,12.21,12.247,200000.0
2006-08-21 23:50:00,12.316,12.316,12.232,12.265,200000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.25,300000.0
2006-08-22 00:01:00,12.363,12.363,12.323,12.323,300000.0
2006-08-22 00:05:00,12.316,12.348,12.222,12.288,400000.0
2006-08-22 00:07:00,12.26,12.336,12.251,12.251,150000.0
2006-08-22 00:08:00,12.26,12.313,12.26,12.313,150000.0
2006-08-22 00:09:00,12.299,12.357,12.227,12.333,500000.0
2006-08-22 00:10:00,12.284,12.364,12.272,12.364,350000.0
2006-08-22 00:13:00,12.314,12.334,12.257,12.328,250000.0
2006-08-22 00:15:00,12.293,12.343,12.246,12.273,350000.0
2006-08-22 00:16:00,12.239,12.349,12.232,12.349,350000.0
2006-08-22 00:20:00,12.316,12.316,12.216,12.254,200000.0
2006-08-22 00:24:00,12.24,12.351,12.226,12.309,300000.0
2006-08-22 00:25:00,12.213,12.308,12.199,12.308,400000.0
2006-08-22 00:26:00,12.315,12.354,12.246,12.246,300000.0
2006-08-22 00:27:00,12.3,12.314,12.238,12.238,200000.0
2006-08-22 00:32:00,12.266,12.37,12.219,12.219,700000.0
2006-08-22 00:43:00,12.316,12.347,12.236,12.269,400000.0
2006-08-22 00:48:00,12.345,12.345,12.279,12.291,300000.0
2006-08-22 00:49:00,12.291,12.293,12.291,12.293,100000.0
2006-08-22 00:54:00,12.327,12.327,12.244,12.275,200000.0
2006-08-22 00:56:00,12.311,12.311,12.207,12.245,200000.0
2006-08-22 00:57:00,12.305,12.329,12.238,12.274,300000.0
2006-08-22 00:58:00,12.224,12.322,12.224,12.241,400000.0
2006-08-22 00:59:00,12.243,12.369,12.243,12.311,150000.0
2006-08-22 01:08:00,12.324,12.324,12.225,12.263,200000.0
2006-08-22 01:12:00,12.249,12.338,12.244,12.288,450000.0
2006-08-22 01:13:00,12.254,12.337,12.254,12.337,150000.0
2006-08-22 01:14:00,12.227,12.364,12.227,12.324,450000.0
2006-08-22 01:16:00,12.239,12.308,12.229,12.304,250000.0
2006-08-22 01:25:00,12.327,12.327,12.272,12.296,300000.0
2006-08-22 01:26:00,12.33,12.367,12.33,12.367,100000.0
2006-08-22 01:32:00,12.313,12.313,12.205,12.238,400000.0
2006-08-22 01:34:00,12.237,12.338,12.217,12.298,400000.0
2006-08-22 01:36:00,12.333,12.333,12.251,12.285,250000.0
2006-08-22 01:38:00,12.329,12.329,12.25,12.283,200000.0
2006-08-22 01:45:00,12.345,12.345,12.26,12.294,200000.0
2006-08-22 01:47:00,12.348,12.373,12.261,12.373,400000.0
2006-08-22 01:48:00,12.234,12.348,12.234,12.329,300000.0
2006-08-22 01:52:00,12.325,12.325,12.22,12.261,300000.0
2006-08-22 01:53:00,12.33,12.332,12.33,12.332,100000.0
2006-08-22 01:57:00,12.327,12.327,12.226,12.245,400000.0
2006-08-22 02:00:00,12.314,12.334,12.21,12.334,250000.0
2006-08-22 02:01:00,12.351,12.351,12.318,12.318,100000.0
2006-08-22 02:02:00,12.234,12.293,12.198,12.272,550000.0
2006-08-22 02:05:00,12.291,12.336,12.176,12.206,800000.0
2006-08-22 02:06:00,12.236,12.278,12.2,12.237,350000.0
2006-08-22 02:08:00,12.284,12.286,12.187,12.286,700000.0
2006-08-22 02:09:00,12.288,12.317,12.204,12.216,350000.0
2006-08-22 02:10:00,12.288,12.288,12.237,12.273,300000.0
2006-08-22 02:11:00,12.282,12.307,12.168,12.185,500000.0
2006-08-22 02:12:00,12.247,12.331,12.21,12.311,300000.0
2006-08-22 02:13:00,12.198,12.198,12.198,12.198,50000.0
2006-08-22 02:15:00,12.22,12.295,12.15,12.295,1000000.0
2006-08-22 02:16:00,12.352,12.362,12.225,12.243,700000.0
2006-08-22 02:17:00,12.308,12.387,12.214,12.351,650000.0
2006-08-22 02:18:00,12.321,12.334,12.218,12.248,400000.0
2006-08-22 02:19:00,12.24,12.363,12.24,12.258,500000.0
2006-08-22 02:20:00,12.338,12.41,12.288,12.385,250000.0
2006-08-22 02:21:00,12.248,12.322,12.236,12.322,400000.0
2006-08-22 02:22:00,12.263,12.333,12.262,12.289,250000.0
2006-08-22 02:23:00,12.383,12.383,12.288,12.329,400000.0
2006-08-22 02:24:00,12.328,12.368,12.27,12.27,400000.0
2006-08-22 02:25:00,12.37,12.374,12.294,12.294,250000.0
2006-08-22 02:26:00,12.27,12.386,12.244,12.244,600000.0
2006-08-22 02:29:00,12.368,12.368,12.322,12.322,100000.0
2006-08-22 02:30:00,12.244,12.352,12.244,12.352,200000.0
2006-08-22 02:31:00,12.248,12.334,12.217,12.333,450000.0
2006-08-22 02:32:00,12.324,12.364,12.234,12.313,450000.0
2006-08-22 02:34:00,12.275,12.388,12.229,12.267,750000.0
2006-08-22 02:35:00,12.269,12.364,12.225,12.225,450000.0
2006-08-22 02:38:00,12.274,12.333,12.274,12.333,150000.0
2006-08-22 02:39:00,12.28,12.345,12.228,12.231,500000.0
2006-08-22 02:40:00,12.333,12.363,12.236,12.302,450000.0
2006-08-22 02:41:00,12.235,12.386,12.235,12.291,400000.0
2006-08-22 02:42:00,12.261,12.3,12.254,12.258,400000.0
2006-08-22 02:43:00,12.277,12.319,12.184,12.311,700000.0
2006-08-22 02:44:00,12.25,12.325,12.25,12.316,450000.0
2006-08-22 02:45:00,12.334,12.376,12.237,12.237,300000.0
2006-08-22 02:47:00,12.285,12.373,12.27,12.371,300000.0
2006-08-22 02:48:00,12.355,12.367,12.222,12.222,400000.0
2006-08-22 02:49:00,12.348,12.35,12.216,12.248,600000.0
2006-08-22 02:50:00,12.351,12.351,12.248,12.288,500000.0
2006-08-22 02:51:00,12.351,12.392,12.252,12.291,750000.0
2006-08-22 02:52:00,12.281,12.382,12.268,12.361,400000.0
2006-08-22 02:53:00,12.269,12.37,12.256,12.368,400000.0
2006-08-22 02:55:00,12.221,12.304,12.189,12.304,250000.0
2006-08-22 02:56:00,12.223,12.362,12.223,12.337,350000.0
2006-08-22 02:57:00,12.247,12.306,12.205,12.236,250000.0
2006-08-22 02:58:00,12.216,12.316,12.216,12.254,350000.0
2006-08-22 02:59:00,12.305,12.328,12.224,12.274,450000.0
2006-08-22 03:00:00,12.226,12.33,12.2,12.286,250000.0
2006-08-22 03:01:00,12.334,12.334,12.279,12.296,200000.0
2006-08-22 03:02:00,12.208,12.313,12.171,12.272,350000.0
2006-08-22 03:04:00,12.292,12.328,12.193,12.31,550000.0
2006-08-22 03:05:00,12.326,12.326,12.197,12.325,450000.0
2006-08-22 03:06:00,12.203,12.31,12.169,12.226,650000.0
2006-08-22 03:07:00,12.312,12.312,12.148,12.208,550000.0
2006-08-22 03:08:00,12.329,12.329,12.239,12.239,400000.0
2006-08-22 03:10:00,12.278,12.319,12.204,12.267,300000.0
2006-08-22 03:11:00,12.28,12.331,12.224,12.296,600000.0
2006-08-22 03:12:00,12.214,12.329,12.214,12.313,250000.0
2006-08-22 03:15:00,12.299,12.33,12.245,12.33,400000.0
2006-08-22 03:17:00,12.295,12.295,12.203,12.239,200000.0
2006-08-22 03:23:00,12.23,12.337,12.201,12.337,450000.0
2006-08-22 03:24:00,12.256,12.295,12.24,12.295,150000.0
2006-08-22 03:25:00,12.244,12.331,12.201,12.201,300000.0
2006-08-22 03:26:00,12.228,12.359,12.219,12.301,450000.0
2006-08-22 03:27:00,12.229,12.333,12.228,12.333,400000.0
2006-08-22 03:31:00,12.268,12.341,12.267,12.318,250000.0
2006-08-22 03:36:00,12.221,12.325,12.211,12.26,500000.0
2006-08-22 03:40:00,12.339,12.339,12.277,12.281,250000.0
2006-08-22 03:41:00,12.289,12.323,12.246,12.323,150000.0
2006-08-22 03:43:00,12.344,12.344,12.183,12.217,250000.0
2006-08-22 03:48:00,12.323,12.323,12.218,12.218,150000.0
2006-08-22 03:51:00,12.249,12.283,12.211,12.283,150000.0
2006-08-22 03:52:00,12.282,12.343,12.203,12.343,300000.0
2006-08-22 03:53:00,12.248,12.271,12.213,12.213,150000.0
2006-08-22 03:55:00,12.268,12.311,12.196,12.247,400000.0
2006-08-22 03:57:00,12.303,12.342,12.243,12.314,350000.0
2006-08-22 03:58:00,12.328,12.386,12.255,12.354,600000.0
2006-08-22 03:59:00,12.336,12.346,12.336,12.346,100000.0
2006-08-22 04:00:00,12.356,12.356,12.289,12.289,150000.0
2006-08-22 04:03:00,12.325,12.325,12.189,12.237,450000.0
2006-08-22 04:04:00,12.222,12.32,12.222,12.314,350000.0
2006-08-22 04:05:00,12.249,12.325,12.249,12.306,350000.0
2006-08-22 04:06:00,12.323,12.348,12.243,12.348,200000.0
2006-08-22 04:08:00,12.295,12.295,12.175,12.277,300000.0
2006-08-22 04:09:00,12.259,12.341,12.259,12.287,300000.0
2006-08-22 04:11:00,12.249,12.322,12.192,12.249,550000.0
2006-08-22 04:12:00,12.264,12.28,12.147,12.197,500000.0
2006-08-22 04:13:00,12.316,12.32,12.196,12.246,800000.0
2006-08-22 04:18:00,12.267,12.267,12.166,12.205,200000.0
2006-08-22 04:21:00,12.278,12.278,12.193,12.225,200000.0
2006-08-22 04:24:00,12.266,12.271,12.161,12.259,400000.0
2006-08-22 04:25:00,12.286,12.326,12.286,12.326,100000.0
2006-08-22 04:27:00,12.227,12.301,12.189,12.301,450000.0
2006-08-22 04:28:00,12.303,12.303,12.275,12.275,100000.0
2006-08-22 04:30:00,12.292,12.315,12.203,12.305,450000.0
2006-08-22 04:32:00,12.339,12.339,12.219,12.252,350000.0
2006-08-22 04:33:00,12.26,12.26,12.224,12.242,200000.0
2006-08-22 04:48:00,12.285,12.306,12.181,12.213,300000.0
2006-08-22 04:49:00,12.221,12.308,12.221,12.235,200000.0
2006-08-22 04:51:00,12.176,12.261,12.176,12.261,100000.0
2006-08-22 04:55:00,12.171,12.257,12.171,12.257,100000.0
2006-08-22 04:58:00,12.275,12.275,12.162,12.202,350000.0
2006-08-22 05:00:00,12.224,12.309,12.177,12.265,600000.0
2006-08-22 05:03:00,12.283,12.296,12.172,12.184,700000.0
2006-08-22 05:05:00,12.177,12.285,12.177,12.226,300000.0
2006-08-22 05:06:00,12.316,12.323,12.233,12.233,200000.0
2006-08-22 05:10:00,12.266,12.332,12.216,12.265,300000.0
2006-08-22 05:11:00,12.243,12.243,12.235,12.235,100000.0
2006-08-22 05:12:00,12.222,12.374,12.222,12.276,400000.0
2006-08-22 05:14:00,12.28,12.329,12.184,12.302,500000.0
2006-08-22 05:16:00,12.285,12.285,12.193,12.229,200000.0
2006-08-22 05:17:00,12.259,12.261,12.259,12.261,100000.0
2006-08-22 05:18:00,12.175,12.266,12.163,12.258,300000.0
2006-08-22 05:19:00,12.186,12.303,12.186,12.303,100000.0
2006-08-22 05:21:00,12.251,12.253,12.251,12.253,100000.0
2006-08-22 05:25:00,12.176,12.321,12.176,12.321,100000.0
2006-08-22 05:27:00,12.276,12.276,12.151,12.212,350000.0
2006-08-22 05:28:00,12.253,12.257,12.192,12.201,250000.0
2006-08-22 05:29:00,12.191,12.3,12.187,12.247,300000.0
2006-08-22 05:31:00,12.263,12.263,12.18,12.213,200000.0
2006-08-22 05:33:00,12.279,12.279,12.258,12.258,100000.0
2006-08-22 05:34:00,12.304,12.304,12.195,12.263,550000.0
2006-08-22 05:35:00,12.24,12.26,12.189,12.26,550000.0
2006-08-22 05:36:00,12.213,12.31,12.213,12.31,100000.0
2006-08-22 05:37:00,12.287,12.291,12.186,12.233,300000.0
2006-08-22 05:38:00,12.277,12.277,12.231,12.231,100000.0
2006-08-22 05:39:00,12.234,12.28,12.233,12.233,200000.0
2006-08-22 05:40:00,12.163,12.299,12.163,12.299,250000.0
2006-08-22 05:41:00,12.273,12.332,12.186,12.326,400000.0
2006-08-22 05:42:00,12.273,12.289,12.208,12.261,450000.0
2006-08-22 05:43:00,12.258,12.265,12.149,12.149,450000.0
2006-08-22 05:44:00,12.297,12.335,12.183,12.211,400000.0
2006-08-22 05:46:00,12.247,12.247,12.247,12.247,100000.0
2006-08-22 05:48:00,12.265,12.295,12.173,12.295,300000.0
2006-08-22 05:49:00,12.209,12.304,12.173,12.304,500000.0
2006-08-22 05:51:00,12.254,12.285,12.221,12.271,450000.0
2006-08-22 05:53:00,12.178,12.309,12.178,12.305,500000.0
2006-08-22 05:54:00,12.21,12.271,12.179,12.257,600000.0
2006-08-22 05:55:00,12.22,12.303,12.194,12.245,350000.0
2006-08-22 05:58:00,12.274,12.312,12.169,12.302,600000.0
2006-08-22 06:00:00,12.271,12.319,12.259,12.259,250000.0
2006-08-22 06:01:00,12.282,12.282,12.258,12.258,150000.0
2006-08-22 06:02:00,12.277,12.277,12.277,12.277,50000.0
2006-08-22 06:04:00,12.249,12.283,12.144,12.204,400000.0
2006-08-22 06:07:00,12.245,12.245,12.221,12.221,100000.0
2006-08-22 06:08:00,12.221,12.307,12.158,12.307,700000.0
2006-08-22 06:09:00,12.278,12.305,12.192,12.267,450000.0
2006-08-22 06:11:00,12.286,12.286,12.202,12.235,200000.0
2006-08-22 06:14:00,12.299,12.299,12.219,12.253,200000.0
2006-08-22 06:16:00,12.239,12.319,12.239,12.291,300000.0
2006-08-22 06:19:00,12.231,12.268,12.187,12.226,250000.0
2006-08-22 06:21:00,12.256,12.319,12.215,12.319,250000.0
2006-08-22 06:22:00,12.257,12.324,12.246,12.259,200000.0
2006-08-22 06:28:00,12.3,12.324,12.206,12.304,500000.0
2006-08-22 06:29:00,12.286,12.353,12.22,12.311,400000.0
2006-08-22 06:32:00,12.29,12.29,12.2,12.2,100000.0
2006-08-22 06:33:00,12.207,12.306,12.207,12.3,350000.0
2006-08-22 06:35:00,12.285,12.344,12.237,12.276,500000.0
2006-08-22 06:37:00,12.333,12.335,12.189,12.318,550000.0
2006-08-22 06:38:00,12.219,12.328,12.187,12.297,500000.0
2006-08-22 06:40:00,12.247,12.313,12.231,12.231,300000.0
2006-08-22 06:42:00,12.291,12.291,12.248,12.288,300000.0
2006-08-22 06:47:00,12.321,12.331,12.204,12.326,550000.0
2006-08-22 06:51:00,12.32,12.32,12.264,12.264,200000.0
2006-08-22 06:58:00,12.3,12.345,12.224,12.28,550000.0
2006-08-22 06:59:00,12.307,12.307,12.171,12.171,150000.0
2006-08-22 07:03:00,12.206,12.301,12.206,12.227,350000.0
2006-08-22 07:04:00,12.275,12.275,12.188,12.213,350000.0
2006-08-22 07:05:00,12.238,12.277,12.228,12.273,300000.0
2006-08-22 07:14:00,12.219,12.271,12.218,12.268,350000.0
2006-08-22 07:15:00,12.276,12.276,12.246,12.246,100000.0
2006-08-22 07:16:00,12.274,12.328,12.209,12.328,500000.0
2006-08-22 07:17:00,12.252,12.339,12.23,12.301,400000.0
2006-08-22 07:19:00,12.295,12.295,12.21,12.21,100000.0
2006-08-22 07:23:00,12.302,12.318,12.302,12.313,150000.0
2006-08-22 07:24:00,12.285,12.285,12.234,12.234,100000.0
2006-08-22 07:25:00,12.321,12.321,12.258,12.29,200000.0
2006-08-22 07:26:00,12.296,12.296,12.236,12.236,100000.0
2006-08-22 07:29:00,12.241,12.326,12.217,12.278,250000.0
2006-08-22 07:32:00,12.237,12.29,12.21,12.245,250000.0
2006-08-22 07:34:00,12.328,12.334,12.236,12.302,350000.0
2006-08-22 07:35:00,12.292,12.312,12.219,12.312,250000.0
2006-08-22 07:39:00,12.287,12.29,12.198,12.29,350000.0
2006-08-22 07:41:00,12.194,12.296,12.175,12.175,450000.0
2006-08-22 07:42:00,12.183,12.338,12.183,12.32,400000.0
2006-08-22 07:44:00,12.286,12.294,12.194,12.223,500000.0
2006-08-22 07:46:00,12.27,12.27,12.155,12.261,250000.0
2006-08-22 07:47:00,12.3,12.354,12.214,12.214,500000.0
2006-08-22 07:48:00,12.232,12.311,12.227,12.269,350000.0
2006-08-22 07:49:00,12.227,12.32,12.193,12.289,300000.0
2006-08-22 07:51:00,12.256,12.338,12.237,12.328,600000.0
2006-08-22 07:53:00,12.221,12.302,12.221,12.302,200000.0
2006-08-22 07:59:00,12.225,12.283,12.185,12.251,250000.0
2006-08-22 08:00:00,12.272,12.308,12.197,12.212,350000.0
2006-08-22 08:01:00,12.215,12.299,12.168,12.168,350000.0
2006-08-22 08:02:00,12.199,12.353,12.192,12.264,750000.0
2006-08-22 08:03:00,12.23,12.33,12.23,12.309,450000.0
2006-08-22 08:04:00,12.222,12.293,12.181,12.181,300000.0
2006-08-22 08:05:00,12.22,12.305,12.17,12.242,550000.0
2006-08-22 08:06:00,12.205,12.273,12.172,12.213,400000.0
2006-08-22 08:09:00,12.214,12.276,12.172,12.208,500000.0
2006-08-22 08:10:00,12.297,12.299,12.212,12.212,250000.0
2006-08-22 08:11:00,12.275,12.275,12.159,12.258,300000.0
2006-08-22 08:12:00,12.277,12.323,12.223,12.282,400000.0
2006-08-22 08:13:00,12.305,12.32,12.219,12.222,400000.0
2006-08-22 08:14:00,12.207,12.34,12.206,12.273,400000.0
2006-08-22 08:15:00,12.188,12.306,12.188,12.304,500000.0
2006-08-22 08:16:00,12.217,12.261,12.208,12.233,250000.0
2006-08-22 08:17:00,12.298,12.314,12.2,12.268,650000.0
2006-08-22 08:18:00,12.243,12.286,12.173,12.246,550000.0
2006-08-22 08:19:00,12.186,12.269,12.186,12.226,250000.0
2006-08-22 08:20:00,12.301,12.301,12.144,12.238,550000.0
2006-08-22 08:21:00,12.182,12.311,12.155,12.218,550000.0
2006-08-22 08:23:00,12.177,12.28,12.177,12.198,550000.0
2006-08-22 08:25:00,12.166,12.302,12.166,12.285,350000.0
2006-08-22 08:26:00,12.287,12.289,12.179,12.278,500000.0
2006-08-22 08:27:00,12.205,12.266,12.205,12.266,250000.0
2006-08-22 08:28:00,12.274,12.302,12.196,12.265,450000.0
2006-08-22 08:29:00,12.194,12.276,12.182,12.264,400000.0
2006-08-22 08:30:00,12.255,12.272,12.179,12.234,400000.0
2006-08-22 08:31:00,12.182,12.277,12.182,12.215,400000.0
2006-08-22 08:32:00,12.217,12.302,12.177,12.243,400000.0
2006-08-22 08:33:00,12.238,12.279,12.129,12.238,400000.0
2006-08-22 08:35:00,12.18,12.263,12.18,12.263,100000.0
2006-08-22 08:36:00,12.265,12.282,12.168,12.201,500000.0
2006-08-22 08:39:00,12.233,12.302,12.182,12.182,250000.0
2006-08-22 08:41:00,12.263,12.269,12.203,12.203,350000.0
2006-08-22 08:42:00,12.281,12.281,12.14,12.211,450000.0
2006-08-22 08:43:00,12.252,12.267,12.172,12.219,450000.0
2006-08-22 08:44:00,12.166,12.23,12.149,12.23,350000.0
2006-08-22 08:45:00,12.25,12.268,12.168,12.168,350000.0
2006-08-22 08:46:00,12.26,12.324,12.172,12.29,500000.0
2006-08-22 08:47:00,12.302,12.302,12.162,12.228,550000.0
2006-08-22 08:48:00,12.187,12.251,12.187,12.231,450000.0
2006-08-22 08:49:00,12.284,12.284,12.144,12.224,400000.0
2006-08-22 08:50:00,12.134,12.263,12.134,12.225,300000.0
2006-08-22 08:51:00,12.271,12.311,12.201,12.262,350000.0
2006-08-22 08:52:00,12.204,12.291,12.181,12.291,450000.0
2006-08-22 08:53:00,12.319,12.331,12.241,12.301,400000.0
2006-08-22 08:55:00,12.317,12.317,12.169,12.302,250000.0
2006-08-22 08:56:00,12.225,12.356,12.201,12.292,550000.0
2006-08-22 08:59:00,12.305,12.305,12.148,12.249,500000.0
2006-08-22 09:03:00,12.267,12.284,12.168,12.172,550000.0
2006-08-22 09:04:00,12.267,12.314,12.172,12.307,400000.0
2006-08-22 09:05:00,12.262,12.306,12.187,12.28,400000.0
2006-08-22 09:06:00,12.243,12.306,12.197,12.24,350000.0
2006-08-22 09:07:00,12.142,12.264,12.142,12.258,400000.0
2006-08-22 09:08:00,12.225,12.304,12.181,12.249,300000.0
2006-08-22 09:09:00,12.222,12.329,12.204,12.204,450000.0
2006-08-22 09:11:00,12.275,12.275,12.137,12.198,550000.0
2006-08-22 09:12:00,12.306,12.357,12.224,12.245,550000.0
2006-08-22 09:13:00,12.274,12.34,12.237,12.34,450000.0
2006-08-22 09:14:00,12.294,12.317,12.223,12.223,500000.0
2006-08-22 09:15:00,12.231,12.308,12.206,12.269,350000.0
2006-08-22 09:16:00,12.22,12.308,12.166,12.204,350000.0
2006-08-22 09:17:00,12.305,12.318,12.189,12.291,550000.0
2006-08-22 09:18:00,12.294,12.329,12.221,12.294,400000.0
2006-08-22 09:19:00,12.328,12.328,12.207,12.302,450000.0
2006-08-22 09:20:00,12.232,12.336,12.206,12.206,450000.0
2006-08-22 09:21:00,12.228,12.304,12.182,12.304,550000.0
2006-08-22 09:22:00,12.263,12.343,12.242,12.326,400000.0
2006-08-22 09:23:00,12.229,12.314,12.177,12.299,450000.0
2006-08-22 09:24:00,12.219,12.301,12.219,12.285,400000.0
2006-08-22 09:25:00,12.355,12.355,12.227,12.245,350000.0
2006-08-22 09:26:00,12.24,12.326,12.211,12.284,250000.0
2006-08-22 09:27:00,12.267,12.373,12.225,12.225,250000.0
2006-08-22 09:28:00,12.246,12.311,12.216,12.311,350000.0
2006-08-22 09:29:00,12.238,12.359,12.231,12.331,300000.0
2006-08-22 09:31:00,12.298,12.298,12.201,12.263,400000.0
2006-08-22 09:32:00,12.259,12.312,12.209,12.312,450000.0
2006-08-22 09:36:00,12.238,12.328,12.185,12.189,500000.0
2006-08-22 09:38:00,12.244,12.34,12.196,12.3,450000.0
2006-08-22 09:40:00,12.203,12.341,12.18,12.18,550000.0
2006-08-22 09:41:00,12.267,12.337,12.217,12.217,350000.0
2006-08-22 09:43:00,12.321,12.377,12.199,12.331,400000.0
2006-08-22 09:44:00,12.241,12.293,12.193,12.219,350000.0
2006-08-22 09:45:00,12.166,12.285,12.166,12.285,100000.0
2006-08-22 09:46:00,12.21,12.304,12.21,12.216,250000.0
2006-08-22 09:47:00,12.23,12.342,12.23,12.284,300000.0
2006-08-22 09:48:00,12.318,12.318,12.203,12.245,450000.0
2006-08-22 09:49:00,12.269,12.328,12.166,12.218,350000.0
2006-08-22 09:50:00,12.225,12.313,12.182,12.182,500000.0
2006-08-22 09:51:00,12.277,12.277,12.189,12.209,350000.0
2006-08-22 09:52:00,12.297,12.297,12.14,12.243,400000.0
2006-08-22 09:53:00,12.166,12.273,12.166,12.17,400000.0
2006-08-22 09:54:00,12.299,12.299,12.156,12.263,350000.0
2006-08-22 09:55:00,12.265,12.33,12.204,12.228,400000.0
2006-08-22 09:56:00,12.224,12.314,12.204,12.303,400000.0
2006-08-22 10:00:00,12.262,12.262,12.157,12.253,550000.0
2006-08-22 10:01:00,12.224,12.265,12.131,12.238,500000.0
2006-08-22 10:02:00,12.168,12.294,12.168,12.256,350000.0
2006-08-22 10:03:00,12.238,12.271,12.154,12.177,400000.0
2006-08-22 10:04:00,12.248,12.285,12.191,12.223,400000.0
2006-08-22 10:05:00,12.178,12.324,12.174,12.288,400000.0
2006-08-22 10:06:00,12.202,12.292,12.147,12.292,450000.0
2006-08-22 10:07:00,12.189,12.238,12.13,12.168,400000.0
2006-08-22 10:08:00,12.285,12.285,12.135,12.261,350000.0
2006-08-22 10:10:00,12.276,12.289,12.172,12.286,550000.0
2006-08-22 10:11:00,12.304,12.339,12.18,12.18,500000.0
2006-08-22 10:12:00,12.259,12.259,12.126,12.201,350000.0
2006-08-22 10:14:00,12.235,12.259,12.235,12.259,100000.0
2006-08-22 10:16:00,12.151,12.318,12.151,12.254,400000.0
2006-08-22 10:17:00,12.198,12.209,12.118,12.144,400000.0
2006-08-22 10:19:00,12.186,12.285,12.149,12.221,400000.0
2006-08-22 10:20:00,12.191,12.257,12.169,12.169,550000.0
2006-08-22 10:21:00,12.242,12.294,12.232,12.262,400000.0
2006-08-22 10:23:00,12.247,12.272,12.133,12.231,450000.0
2006-08-22 10:24:00,12.291,12.328,12.174,12.305,900000.0
2006-08-22 10:25:00,12.171,12.286,12.153,12.244,700000.0
2006-08-22 10:26:00,12.28,12.28,12.171,12.171,350000.0
2006-08-22 10:27:00,12.247,12.293,12.166,12.293,450000.0
2006-08-22 10:29:00,12.284,12.284,12.097,12.236,900000.0
2006-08-22 10:30:00,12.192,12.281,12.155,12.206,400000.0
2006-08-22 10:31:00,12.174,12.262,12.174,12.211,350000.0
2006-08-22 10:32:00,12.219,12.281,12.146,12.244,700000.0
2006-08-22 10:36:00,12.172,12.265,12.138,12.162,500000.0
2006-08-22 10:37:00,12.275,12.284,12.15,12.187,400000.0
2006-08-22 10:38:00,12.112,12.344,12.112,12.289,400000.0
2006-08-22 10:39:00,12.262,12.287,12.145,12.145,650000.0
2006-08-22 10:40:00,12.249,12.271,12.149,12.271,550000.0
2006-08-22 10:41:00,12.259,12.259,12.126,12.126,350000.0
2006-08-22 10:42:00,12.219,12.278,12.084,12.231,750000.0
2006-08-22 10:46:00,12.248,12.292,12.189,12.292,400000.0
2006-08-22 10:47:00,12.241,12.277,12.137,12.137,350000.0
2006-08-22 10:48:00,12.18,12.298,12.123,12.298,450000.0
2006-08-22 10:49:00,12.301,12.301,12.168,12.178,600000.0
2006-08-22 10:50:00,12.242,12.319,12.13,12.13,800000.0
2006-08-22 10:51:00,12.221,12.268,12.133,12.268,550000.0
2006-08-22 10:52:00,12.252,12.311,12.165,12.271,950000.0
2006-08-22 10:54:00,12.278,12.287,12.169,12.271,400000.0
2006-08-22 10:56:00,12.243,12.312,12.168,12.294,400000.0
2006-08-22 10:57:00,12.256,12.292,12.169,12.279,450000.0
2006-08-22 10:59:00,12.265,12.265,12.14,12.14,450000.0
2006-08-22 11:00:00,12.203,12.277,12.127,12.197,350000.0
2006-08-22 11:01:00,12.211,12.367,12.208,12.281,500000.0
2006-08-22 11:02:00,12.304,12.304,12.159,12.222,400000.0
2006-08-22 11:03:00,12.207,12.328,12.164,12.215,550000.0
2006-08-22 11:04:00,12.303,12.303,12.196,12.29,400000.0
2006-08-22 11:05:00,12.149,12.316,12.149,12.192,550000.0
2006-08-22 11:07:00,12.228,12.274,12.147,12.274,450000.0
2006-08-22 11:12:00,12.293,12.306,12.189,12.259,550000.0
2006-08-22 11:13:00,12.259,12.304,12.155,12.304,500000.0
2006-08-22 11:14:00,12.201,12.293,12.164,12.293,400000.0
2006-08-22 11:15:00,12.19,12.312,12.19,12.232,400000.0
2006-08-22 11:16:00,12.213,12.29,12.185,12.29,500000.0
2006-08-22 11:18:00,12.234,12.303,12.234,12.242,350000.0
2006-08-22 11:19:00,12.202,12.326,12.202,12.306,550000.0
2006-08-22 11:20:00,12.258,12.29,12.179,12.209,400000.0
2006-08-22 11:21:00,12.284,12.284,12.155,12.257,450000.0
2006-08-22 11:23:00,12.156,12.31,12.156,12.164,500000.0
2006-08-22 11:24:00,12.215,12.289,12.183,12.239,550000.0
2006-08-22 11:25:00,12.165,12.294,12.157,12.202,550000.0
2006-08-22 11:26:00,12.289,12.309,12.205,12.296,400000.0
2006-08-22 11:27:00,12.178,12.29,12.178,12.28,500000.0
2006-08-22 11:28:00,12.15,12.231,12.117,12.218,350000.0
2006-08-22 11:29:00,12.181,12.275,12.163,12.191,500000.0
2006-08-22 11:30:00,12.262,12.302,12.158,12.158,500000.0
2006-08-22 11:31:00,12.234,12.266,12.15,12.21,350000.0
2006-08-22 11:32:00,12.223,12.258,12.155,12.155,450000.0
2006-08-22 11:33:00,12.118,12.243,12.101,12.2,350000.0
2006-08-22 11:34:00,12.254,12.256,12.189,12.256,250000.0
2006-08-22 11:35:00,12.261,12.28,12.143,12.218,450000.0
2006-08-22 11:36:00,12.209,12.328,12.172,12.211,550000.0
2006-08-22 11:37:00,12.17,12.262,12.118,12.227,400000.0
2006-08-22 11:38:00,12.212,12.212,12.09,12.195,400000.0
2006-08-22 11:39:00,12.181,12.252,12.144,12.161,350000.0
2006-08-22 11:40:00,12.179,12.244,12.15,12.213,400000.0
2006-08-22 11:41:00,12.145,12.238,12.145,12.168,350000.0
2006-08-22 11:42:00,12.131,12.237,12.131,12.197,350000.0
2006-08-22 11:43:00,12.213,12.266,12.136,12.266,350000.0
2006-08-22 11:44:00,12.262,12.262,12.146,12.238,450000.0
2006-08-22 11:46:00,12.235,12.281,12.142,12.163,400000.0
2006-08-22 11:48:00,12.211,12.261,12.154,12.248,400000.0
2006-08-22 11:49:00,12.231,12.286,12.151,12.223,350000.0
2006-08-22 11:50:00,12.248,12.285,12.174,12.285,350000.0
2006-08-22 11:51:00,12.122,12.235,12.102,12.235,450000.0
2006-08-22 11:52:00,12.22,12.334,12.197,12.309,450000.0
2006-08-22 11:53:00,12.175,12.31,12.175,12.204,400000.0
2006-08-22 11:54:00,12.272,12.272,12.134,12.207,550000.0
2006-08-22 11:55:00,12.203,12.27,12.147,12.27,350000.0
2006-08-22 11:56:00,12.222,12.283,12.21,12.217,350000.0
2006-08-22 11:57:00,12.263,12.263,12.13,12.206,450000.0
2006-08-22 11:58:00,12.221,12.256,12.123,12.256,350000.0
2006-08-22 12:00:00,12.207,12.207,12.105,12.105,350000.0
2006-08-22 12:01:00,12.261,12.289,12.185,12.185,500000.0
2006-08-22 12:02:00,12.254,12.273,12.138,12.138,400000.0
2006-08-22 12:03:00,12.142,12.262,12.135,12.217,550000.0
2006-08-22 12:04:00,12.193,12.272,12.154,12.154,350000.0
2006-08-22 12:05:00,12.224,12.252,12.121,12.167,350000.0
2006-08-22 12:06:00,12.23,12.247,12.179,12.247,350000.0
2006-08-22 12:07:00,12.259,12.277,12.134,12.203,450000.0
2006-08-22 12:08:00,12.23,12.244,12.108,12.244,450000.0
2006-08-22 12:09:00,12.128,12.221,12.126,12.158,350000.0
2006-08-22 12:10:00,12.207,12.23,12.131,12.179,400000.0
2006-08-22 12:11:00,12.219,12.235,12.106,12.123,550000.0
2006-08-22 12:12:00,12.08,12.208,12.08,12.117,350000.0
2006-08-22 12:13:00,12.175,12.22,12.099,12.169,400000.0
2006-08-22 12:14:00,12.181,12.223,12.095,12.098,550000.0
2006-08-22 12:15:00,12.12,12.195,12.084,12.116,400000.0
2006-08-22 12:16:00,12.122,12.19,12.073,12.13,400000.0
2006-08-22 12:17:00,12.183,12.211,12.156,12.211,400000.0
2006-08-22 12:18:00,12.199,12.199,12.094,12.108,450000.0
2006-08-22 12:19:00,12.148,12.235,12.082,12.103,450000.0
2006-08-22 12:20:00,12.126,12.203,12.059,12.131,500000.0
2006-08-22 12:21:00,12.197,12.233,12.11,12.202,500000.0
2006-08-22 12:22:00,12.227,12.227,12.095,12.175,400000.0
2006-08-22 12:23:00,12.21,12.211,12.086,12.1,400000.0
2006-08-22 12:24:00,12.212,12.212,12.089,12.173,600000.0
2006-08-22 12:25:00,12.197,12.197,12.084,12.18,450000.0
2006-08-22 12:26:00,12.196,12.196,12.083,12.142,450000.0
2006-08-22 12:27:00,12.198,12.228,12.1,12.191,550000.0
2006-08-22 12:28:00,12.179,12.201,12.074,12.118,500000.0
2006-08-22 12:29:00,12.169,12.211,12.063,12.071,500000.0
2006-08-22 12:30:00,12.11,12.223,12.105,12.223,450000.0
2006-08-22 12:31:00,12.186,12.195,12.133,12.183,350000.0
2006-08-22 12:33:00,12.22,12.223,12.087,12.087,250000.0
2006-08-22 12:34:00,12.067,12.22,12.067,12.103,450000.0
2006-08-22 12:35:00,12.219,12.219,12.095,12.095,350000.0
2006-08-22 12:36:00,12.229,12.229,12.116,12.21,350000.0
2006-08-22 12:38:00,12.205,12.209,12.086,12.151,450000.0
2006-08-22 12:39:00,12.173,12.197,12.053,12.149,450000.0
2006-08-22 12:40:00,12.149,12.212,12.088,12.129,450000.0
2006-08-22 12:41:00,12.161,12.195,12.079,12.184,450000.0
2006-08-22 12:42:00,12.059,12.168,12.05,12.15,550000.0
2006-08-22 12:43:00,12.151,12.201,12.098,12.119,500000.0
2006-08-22 12:44:00,12.134,12.155,12.03,12.065,450000.0
2006-08-22 12:45:00,12.104,12.179,12.054,12.107,400000.0
2006-08-22 12:46:00,12.076,12.229,12.07,12.07,500000.0
2006-08-22 12:47:00,12.109,12.196,12.055,12.093,350000.0
2006-08-22 12:49:00,12.097,12.185,12.084,12.086,450000.0
2006-08-22 12:50:00,12.116,12.225,12.064,12.115,400000.0
2006-08-22 12:51:00,12.107,12.263,12.107,12.208,500000.0
2006-08-22 12:52:00,12.105,12.2,12.087,12.167,500000.0
2006-08-22 12:53:00,12.055,12.157,12.055,12.129,500000.0
2006-08-22 12:54:00,12.15,12.15,12.016,12.082,450000.0
2006-08-22 12:55:00,12.087,12.165,12.05,12.165,450000.0
2006-08-22 12:56:00,12.143,12.182,12.065,12.069,450000.0
2006-08-22 12:57:00,12.122,12.187,12.05,12.05,400000.0
2006-08-22 12:58:00,12.1,12.178,12.051,12.057,400000.0
2006-08-22 12:59:00,12.093,12.142,12.025,12.142,450000.0
2006-08-22 13:00:00,12.15,12.157,12.005,12.082,500000.0
2006-08-22 13:01:00,12.047,12.194,12.047,12.143,400000.0
2006-08-22 13:02:00,12.073,12.171,12.073,12.105,400000.0
2006-08-22 13:03:00,12.112,12.196,12.064,12.064,450000.0
2006-08-22 13:04:00,12.122,12.187,12.063,12.074,450000.0
2006-08-22 13:05:00,12.053,12.174,12.053,12.15,400000.0
2006-08-22 13:06:00,12.176,12.176,12.052,12.149,450000.0
2006-08-22 13:07:00,12.167,12.167,12.002,12.076,500000.0
2006-08-22 13:08:00,12.044,12.15,12.014,12.037,400000.0
2006-08-22 13:09:00,12.18,12.201,12.068,12.068,450000.0
2006-08-22 13:10:00,12.121,12.136,12.02,12.048,500000.0
2006-08-22 13:11:00,12.065,12.15,12.065,12.15,400000.0
2006-08-22 13:12:00,12.198,12.202,12.089,12.091,550000.0
2006-08-22 13:13:00,12.204,12.204,12.044,12.155,450000.0
2006-08-22 13:14:00,12.066,12.21,12.066,12.193,350000.0
2006-08-22 13:15:00,12.12,12.217,12.058,12.17,400000.0
2006-08-22 13:16:00,12.185,12.185,12.083,12.176,350000.0
2006-08-22 13:18:00,12.096,12.253,12.096,12.196,400000.0
2006-08-22 13:19:00,12.123,12.217,12.087,12.111,400000.0
2006-08-22 13:20:00,12.114,12.186,12.095,12.147,500000.0
2006-08-22 13:22:00,12.111,12.181,12.097,12.106,400000.0
2006-08-22 13:23:00,12.139,12.228,12.102,12.105,350000.0
2006-08-22 13:24:00,12.202,12.231,12.118,12.131,450000.0
2006-08-22 13:25:00,12.186,12.201,12.116,12.201,350000.0
2006-08-22 13:27:00,12.102,12.206,12.102,12.169,500000.0
2006-08-22 13:28:00,12.142,12.187,12.043,12.09,400000.0
2006-08-22 13:29:00,12.18,12.18,12.015,12.129,350000.0
2006-08-22 13:30:00,12.175,12.175,12.061,12.076,450000.0
2006-08-22 13:31:00,12.053,12.163,12.053,12.16,450000.0
2006-08-22 13:32:00,12.096,12.161,12.019,12.019,500000.0
2006-08-22 13:33:00,12.078,12.144,12.051,12.082,350000.0
2006-08-22 13:34:00,12.046,12.196,12.003,12.051,350000.0
2006-08-22 13:35:00,12.132,12.194,12.078,12.078,400000.0
2006-08-22 13:37:00,12.088,12.162,12.072,12.146,350000.0
2006-08-22 13:38:00,12.117,12.196,12.079,12.181,400000.0
2006-08-22 13:39:00,12.134,12.177,12.064,12.142,500000.0
2006-08-22 13:40:00,12.139,12.175,12.051,12.175,350000.0
2006-08-22 13:41:00,12.059,12.168,12.056,12.149,400000.0
2006-08-22 13:42:00,12.144,12.159,12.073,12.127,350000.0
2006-08-22 13:43:00,12.133,12.168,12.039,12.129,500000.0
2006-08-22 13:44:00,12.031,12.144,12.003,12.065,350000.0
2006-08-22 13:45:00,12.044,12.158,12.021,12.158,400000.0
2006-08-22 13:46:00,12.123,12.214,12.1,12.143,450000.0
2006-08-22 13:47:00,12.183,12.196,12.064,12.196,300000.0
2006-08-22 13:48:00,12.151,12.161,12.034,12.112,400000.0
2006-08-22 13:49:00,12.041,12.171,12.041,12.136,350000.0
2006-08-22 13:50:00,12.086,12.157,12.086,12.157,450000.0
2006-08-22 13:51:00,12.19,12.19,12.066,12.066,350000.0
2006-08-22 13:52:00,12.183,12.183,12.052,12.16,350000.0
2006-08-22 13:53:00,12.102,12.208,12.059,12.115,450000.0
2006-08-22 13:54:00,12.131,12.195,12.079,12.183,400000.0
2006-08-22 13:56:00,12.162,12.18,12.048,12.048,400000.0
2006-08-22 13:57:00,12.126,12.189,12.067,12.067,400000.0
2006-08-22 13:58:00,12.041,12.148,12.041,12.148,350000.0
2006-08-22 13:59:00,12.041,12.171,12.041,12.052,300000.0
2006-08-22 14:00:00,12.141,12.149,12.041,12.098,350000.0
2006-08-22 14:01:00,12.139,12.185,12.081,12.154,400000.0
2006-08-22 14:02:00,12.165,12.172,12.052,12.123,350000.0
2006-08-22 14:03:00,12.143,12.166,12.092,12.149,350000.0
2006-08-22 14:04:00,12.059,12.179,12.059,12.179,350000.0
2006-08-22 14:05:00,12.14,12.147,12.018,12.018,150000.0
2006-08-22 14:06:00,12.133,12.14,12.018,12.125,350000.0
2006-08-22 14:07:00,12.12,12.166,12.036,12.128,400000.0
2006-08-22 14:08:00,12.08,12.174,12.037,12.128,400000.0
2006-08-22 14:09:00,12.055,12.194,12.054,12.074,550000.0
2006-08-22 14:10:00,12.029,12.138,12.029,12.078,350000.0
2006-08-22 14:11:00,12.085,12.145,12.047,12.145,400000.0
2006-08-22 14:12:00,12.163,12.165,12.121,12.163,450000.0
2006-08-22 14:13:00,12.12,12.124,12.05,12.073,350000.0
2006-08-22 14:14:00,12.083,12.182,12.034,12.1,500000.0
2006-08-22 14:15:00,12.042,12.184,12.042,12.088,500000.0
2006-08-22 14:16:00,12.085,12.237,12.07,12.135,450000.0
2006-08-22 14:17:00,12.131,12.152,12.073,12.101,450000.0
2006-08-22 14:18:00,12.075,12.19,12.075,12.19,400000.0
2006-08-22 14:19:00,12.139,12.167,12.007,12.15,500000.0
2006-08-22 14:20:00,12.062,12.134,12.032,12.032,350000.0
2006-08-22 14:21:00,11.998,12.106,11.998,12.079,450000.0
2006-08-22 14:22:00,12.114,12.147,12.012,12.147,450000.0
2006-08-22 14:23:00,12.061,12.153,12.061,12.089,400000.0
2006-08-22 14:24:00,12.154,12.172,12.092,12.159,400000.0
2006-08-22 14:25:00,12.083,12.105,12.006,12.034,350000.0
2006-08-22 14:26:00,12.08,12.141,12.028,12.028,350000.0
2006-08-22 14:27:00,12.035,12.108,11.945,12.108,400000.0
2006-08-22 14:28:00,12.088,12.088,11.981,12.032,400000.0
2006-08-22 14:29:00,12.048,12.105,11.976,12.054,350000.0
2006-08-22 14:30:00,12.042,12.127,11.998,11.998,550000.0
2006-08-22 14:31:00,12.027,12.112,11.986,12.079,400000.0
2006-08-22 14:32:00,12.076,12.136,12.029,12.053,500000.0
2006-08-22 14:33:00,12.044,12.124,11.981,12.041,400000.0
2006-08-22 14:34:00,12.07,12.116,11.987,12.007,450000.0
2006-08-22 14:35:00,12.103,12.103,12.025,12.025,350000.0
2006-08-22 14:36:00,12.081,12.097,11.998,12.095,400000.0
2006-08-22 14:37:00,12.025,12.116,12.002,12.116,550000.0
2006-08-22 14:38:00,12.063,12.105,11.986,12.072,400000.0
2006-08-22 14:39:00,12.094,12.144,11.981,12.003,500000.0
2006-08-22 14:40:00,12.008,12.076,11.978,12.016,400000.0
2006-08-22 14:41:00,11.986,12.087,11.97,12.057,550000.0
2006-08-22 14:42:00,11.981,12.075,11.934,12.03,400000.0
2006-08-22 14:43:00,12.048,12.091,11.928,12.091,500000.0
2006-08-22 14:44:00,11.98,12.037,11.934,12.037,450000.0
2006-08-22 14:45:00,11.994,12.044,11.947,11.998,400000.0
2006-08-22 14:46:00,12.011,12.059,11.937,11.964,350000.0
2006-08-22 14:47:00,12.0,12.041,11.912,12.012,350000.0
2006-08-22 14:48:00,11.99,12.039,11.936,12.014,400000.0
2006-08-22 14:49:00,12.026,12.038,11.871,11.888,500000.0
2006-08-22 14:50:00,11.941,12.002,11.899,11.899,400000.0
2006-08-22 14:51:00,12.001,12.02,11.905,11.97,350000.0
2006-08-22 14:52:00,12.022,12.022,11.942,11.955,450000.0
2006-08-22 14:53:00,11.945,12.013,11.907,11.961,400000.0
2006-08-22 14:54:00,11.871,12.019,11.871,11.919,550000.0
2006-08-22 14:55:00,12.011,12.035,11.919,11.919,450000.0
2006-08-22 14:56:00,12.043,12.069,11.946,12.059,550000.0
2006-08-22 14:57:00,12.059,12.072,11.957,12.049,450000.0
2006-08-22 14:58:00,12.01,12.095,11.981,12.037,400000.0
2006-08-22 14:59:00,11.99,12.054,11.909,12.054,550000.0
2006-08-22 15:00:00,11.955,12.083,11.945,11.945,450000.0
2006-08-22 15:01:00,12.006,12.051,11.942,12.008,450000.0
2006-08-22 15:02:00,11.936,12.051,11.917,12.006,450000.0
2006-08-22 15:03:00,12.032,12.056,11.92,12.056,500000.0
2006-08-22 15:04:00,11.971,12.049,11.93,11.963,550000.0
2006-08-22 15:05:00,11.963,12.122,11.963,12.01,550000.0
2006-08-22 15:06:00,12.029,12.068,12.009,12.025,400000.0
2006-08-22 15:07:00,11.957,12.073,11.928,12.043,350000.0
2006-08-22 15:08:00,11.935,12.06,11.932,12.023,500000.0
2006-08-22 15:09:00,12.05,12.088,11.949,11.949,450000.0
2006-08-22 15:10:00,11.936,12.04,11.902,11.96,400000.0
2006-08-22 15:11:00,11.964,12.058,11.911,11.954,500000.0
2006-08-22 15:12:00,12.055,12.055,11.92,11.92,250000.0
2006-08-22 15:13:00,12.024,12.091,11.977,12.087,400000.0
2006-08-22 15:14:00,12.048,12.066,11.971,12.066,350000.0
2006-08-22 15:15:00,11.945,12.06,11.939,12.011,400000.0
2006-08-22 15:16:00,12.012,12.107,12.008,12.04,500000.0
2006-08-22 15:17:00,12.048,12.115,11.997,12.066,450000.0
2006-08-22 15:18:00,12.13,12.13,11.99,12.05,400000.0
2006-08-22 15:19:00,12.074,12.167,12.074,12.139,450000.0
2006-08-22 15:20:00,12.112,12.143,12.09,12.143,400000.0
2006-08-22 15:21:00,12.032,12.138,12.03,12.138,550000.0
2006-08-22 15:22:00,12.091,12.14,12.059,12.084,450000.0
2006-08-22 15:23:00,12.051,12.152,12.051,12.13,400000.0
2006-08-22 15:24:00,12.145,12.145,12.057,12.098,350000.0
2006-08-22 15:25:00,12.123,12.123,12.003,12.06,350000.0
2006-08-22 15:26:00,11.982,12.102,11.982,12.005,550000.0
2006-08-22 15:27:00,12.008,12.128,11.996,12.052,350000.0
2006-08-22 15:28:00,12.033,12.137,12.033,12.101,350000.0
2006-08-22 15:29:00,12.051,12.118,12.051,12.115,250000.0
2006-08-22 15:30:00,12.138,12.151,12.045,12.092,450000.0
2006-08-22 15:31:00,12.091,12.188,12.076,12.076,500000.0
2006-08-22 15:32:00,12.078,12.139,12.039,12.127,450000.0
2006-08-22 15:33:00,12.092,12.092,11.965,12.056,400000.0
2006-08-22 15:34:00,12.008,12.17,12.008,12.012,400000.0
2006-08-22 15:35:00,12.067,12.111,12.033,12.062,400000.0
2006-08-22 15:36:00,12.083,12.129,12.01,12.129,550000.0
2006-08-22 15:37:00,12.025,12.162,12.025,12.103,400000.0
2006-08-22 15:38:00,12.051,12.126,12.01,12.021,450000.0
2006-08-22 15:39:00,12.132,12.132,12.037,12.09,250000.0
2006-08-22 15:40:00,12.018,12.147,12.018,12.047,450000.0
2006-08-22 15:41:00,12.015,12.15,12.015,12.114,400000.0
2006-08-22 15:42:00,12.107,12.107,11.998,12.015,350000.0
2006-08-22 15:43:00,12.039,12.127,11.997,12.006,450000.0
2006-08-22 15:44:00,12.136,12.152,12.033,12.134,350000.0
2006-08-22 15:45:00,12.152,12.152,12.039,12.149,450000.0
2006-08-22 15:46:00,12.07,12.177,12.031,12.054,400000.0
2006-08-22 15:47:00,12.1,12.127,11.993,11.993,550000.0
2006-08-22 15:48:00,12.016,12.067,11.984,12.024,350000.0
2006-08-22 15:49:00,12.105,12.153,12.076,12.153,350000.0
2006-08-22 15:50:00,12.055,12.135,12.004,12.121,550000.0
2006-08-22 15:51:00,12.103,12.157,12.004,12.035,350000.0
2006-08-22 15:52:00,12.02,12.156,12.01,12.018,350000.0
2006-08-22 15:53:00,12.118,12.155,12.027,12.122,500000.0
2006-08-22 15:54:00,12.137,12.146,12.055,12.146,450000.0
2006-08-22 15:55:00,12.027,12.15,12.022,12.098,500000.0
2006-08-22 15:56:00,11.959,12.116,11.959,12.068,450000.0
2006-08-22 15:57:00,12.063,12.097,12.022,12.066,450000.0
2006-08-22 15:58:00,12.038,12.128,11.992,12.128,500000.0
2006-08-22 15:59:00,12.128,12.128,12.005,12.062,450000.0
2006-08-22 16:00:00,12.097,12.119,11.96,12.081,500000.0
2006-08-22 16:01:00,12.127,12.127,11.974,11.974,400000.0
2006-08-22 16:02:00,11.972,12.08,11.931,12.015,550000.0
2006-08-22 16:03:00,12.102,12.102,11.948,12.018,450000.0
2006-08-22 16:04:00,11.957,12.08,11.948,12.08,550000.0
2006-08-22 16:05:00,12.083,12.119,12.038,12.055,350000.0
2006-08-22 16:06:00,12.013,12.113,11.971,12.09,350000.0
2006-08-22 16:07:00,12.045,12.15,12.033,12.033,500000.0
2006-08-22 16:08:00,12.01,12.137,12.01,12.058,550000.0
2006-08-22 16:09:00,12.007,12.121,12.001,12.121,350000.0
2006-08-22 16:10:00,12.108,12.152,12.034,12.108,500000.0
2006-08-22 16:11:00,11.962,12.134,11.962,11.968,500000.0
2006-08-22 16:12:00,12.02,12.086,11.987,12.031,350000.0
2006-08-22 16:13:00,12.029,12.125,12.029,12.125,450000.0
2006-08-22 16:14:00,12.104,12.104,11.956,12.016,500000.0
2006-08-22 16:15:00,12.086,12.1,11.957,11.957,350000.0
2006-08-22 16:16:00,12.027,12.101,11.978,12.074,550000.0
2006-08-22 16:17:00,12.075,12.075,11.941,11.941,350000.0
2006-08-22 16:18:00,12.081,12.103,11.966,12.073,400000.0
2006-08-22 16:19:00,12.015,12.098,11.965,12.065,450000.0
2006-08-22 16:20:00,12.125,12.128,12.002,12.002,550000.0
2006-08-22 16:21:00,12.013,12.115,11.962,12.089,500000.0
2006-08-22 16:22:00,12.069,12.085,11.974,12.034,450000.0
2006-08-22 16:23:00,11.992,12.103,11.945,11.945,400000.0
2006-08-22 16:24:00,12.035,12.081,11.928,12.071,550000.0
2006-08-22 16:25:00,12.065,12.112,12.042,12.112,350000.0
2006-08-22 16:26:00,12.04,12.077,11.927,11.927,550000.0
2006-08-22 16:27:00,12.046,12.083,11.97,12.033,550000.0
2006-08-22 16:28:00,12.05,12.106,11.996,12.099,400000.0
2006-08-22 16:29:00,11.978,12.078,11.974,12.077,400000.0
2006-08-22 16:30:00,11.998,12.098,11.964,12.06,550000.0
2006-08-22 16:31:00,12.008,12.071,11.972,12.005,400000.0
2006-08-22 16:32:00,12.041,12.083,11.985,12.083,300000.0
2006-08-22 16:33:00,12.016,12.104,11.991,12.03,350000.0
2006-08-22 16:34:00,12.09,12.133,12.026,12.118,350000.0
2006-08-22 16:35:00,12.05,12.166,12.026,12.058,500000.0
2006-08-22 16:36:00,12.112,12.122,12.025,12.029,500000.0
2006-08-22 16:37:00,12.122,12.132,12.012,12.019,500000.0
2006-08-22 16:38:00,11.971,12.117,11.967,11.997,450000.0
2006-08-22 16:39:00,12.071,12.156,12.046,12.134,500000.0
2006-08-22 16:40:00,12.096,12.132,11.994,11.994,450000.0
2006-08-22 16:41:00,12.033,12.105,12.018,12.018,350000.0
2006-08-22 16:42:00,12.052,12.181,12.052,12.144,500000.0
2006-08-22 16:43:00,11.989,12.12,11.989,12.058,350000.0
2006-08-22 16:44:00,12.141,12.141,12.014,12.014,400000.0
2006-08-22 16:45:00,12.011,12.089,12.011,12.066,400000.0
2006-08-22 16:46:00,12.051,12.108,12.046,12.108,350000.0
2006-08-22 16:47:00,12.029,12.124,11.982,12.006,600000.0
2006-08-22 16:48:00,12.091,12.134,12.038,12.085,500000.0
2006-08-22 16:49:00,12.101,12.122,12.011,12.011,450000.0
2006-08-22 16:50:00,12.086,12.099,12.004,12.022,350000.0
2006-08-22 16:51:00,12.104,12.104,11.977,11.977,400000.0
2006-08-22 16:52:00,12.018,12.131,12.005,12.131,450000.0
2006-08-22 16:53:00,12.072,12.156,12.038,12.075,350000.0
2006-08-22 16:54:00,12.08,12.169,12.032,12.032,450000.0
2006-08-22 16:55:00,12.095,12.129,11.992,12.04,550000.0
2006-08-22 16:56:00,12.044,12.141,12.015,12.038,400000.0
2006-08-22 16:57:00,12.055,12.168,12.031,12.031,300000.0
2006-08-22 16:58:00,12.022,12.149,12.022,12.101,500000.0
2006-08-22 16:59:00,12.065,12.148,12.049,12.049,400000.0
2006-08-22 17:00:00,12.132,12.132,12.012,12.012,350000.0
2006-08-22 17:01:00,12.051,12.138,11.999,12.027,500000.0
2006-08-22 17:02:00,12.049,12.125,12.049,12.084,400000.0
2006-08-22 17:03:00,12.033,12.116,11.986,12.067,500000.0
2006-08-22 17:04:00,12.052,12.138,12.014,12.072,350000.0
2006-08-22 17:05:00,12.124,12.124,11.994,12.076,400000.0
2006-08-22 17:06:00,12.13,12.137,12.004,12.077,350000.0
2006-08-22 17:07:00,12.071,12.11,11.996,12.025,500000.0
2006-08-22 17:08:00,11.937,12.067,11.93,12.02,500000.0
2006-08-22 17:09:00,12.063,12.105,11.967,12.021,300000.0
2006-08-22 17:10:00,12.076,12.107,12.016,12.08,350000.0
2006-08-22 17:11:00,12.124,12.132,11.984,12.015,400000.0
2006-08-22 17:12:00,12.092,12.122,12.0,12.013,400000.0
2006-08-22 17:13:00,12.092,12.106,11.991,12.01,450000.0
2006-08-22 17:14:00,12.036,12.131,12.009,12.09,550000.0
2006-08-22 17:15:00,12.004,12.105,11.98,12.042,350000.0
2006-08-22 17:16:00,12.101,12.103,12.003,12.07,450000.0
2006-08-22 17:17:00,12.091,12.139,12.043,12.056,400000.0
2006-08-22 17:18:00,12.054,12.111,12.033,12.111,350000.0
2006-08-22 17:19:00,12.002,12.148,11.994,12.103,450000.0
2006-08-22 17:20:00,12.071,12.13,11.996,12.008,350000.0
2006-08-22 17:21:00,12.106,12.108,11.965,12.107,550000.0
2006-08-22 17:22:00,12.086,12.1,12.015,12.073,350000.0
2006-08-22 17:23:00,12.023,12.121,12.004,12.09,550000.0
2006-08-22 17:24:00,12.068,12.068,11.956,11.987,350000.0
2006-08-22 17:25:00,12.071,12.122,12.012,12.119,400000.0
2006-08-22 17:26:00,11.986,12.111,11.986,12.081,450000.0
2006-08-22 17:27:00,12.108,12.134,12.021,12.109,400000.0
2006-08-22 17:28:00,12.062,12.155,12.023,12.034,550000.0
2006-08-22 17:29:00,12.042,12.15,12.042,12.137,500000.0
2006-08-22 17:30:00,12.001,12.149,12.001,12.131,450000.0
2006-08-22 17:31:00,12.084,12.163,12.029,12.097,600000.0
2006-08-22 17:32:00,12.016,12.118,11.985,12.1,400000.0
2006-08-22 17:33:00,12.09,12.103,11.992,12.103,400000.0
2006-08-22 17:34:00,12.106,12.156,12.016,12.121,450000.0
2006-08-22 17:35:00,12.05,12.122,11.988,12.051,500000.0
2006-08-22 17:36:00,12.077,12.156,12.017,12.132,450000.0
2006-08-22 17:37:00,12.117,12.117,11.972,12.064,550000.0
2006-08-22 17:39:00,12.082,12.082,11.983,12.003,350000.0
2006-08-22 17:40:00,11.991,12.087,11.991,12.081,500000.0
2006-08-22 17:41:00,12.09,12.148,12.029,12.029,300000.0
2006-08-22 17:42:00,11.989,12.131,11.989,12.083,500000.0
2006-08-22 17:44:00,12.102,12.107,12.013,12.073,450000.0
2006-08-22 17:45:00,12.023,12.131,12.023,12.055,550000.0
2006-08-22 17:46:00,12.083,12.139,12.013,12.06,350000.0
2006-08-22 17:47:00,12.13,12.198,12.056,12.084,400000.0
2006-08-22 17:48:00,12.13,12.145,12.036,12.145,400000.0
2006-08-22 17:49:00,12.103,12.139,12.048,12.096,350000.0
2006-08-22 17:50:00,12.109,12.151,12.042,12.042,550000.0
2006-08-22 17:51:00,12.085,12.244,12.036,12.104,550000.0
2006-08-22 17:52:00,12.137,12.181,12.025,12.025,350000.0
2006-08-22 17:53:00,12.087,12.138,12.054,12.054,500000.0
2006-08-22 17:54:00,12.052,12.132,12.007,12.132,350000.0
2006-08-22 17:55:00,12.04,12.145,12.04,12.116,350000.0
2006-08-22 17:56:00,12.029,12.159,12.029,12.073,400000.0
2006-08-22 17:57:00,12.134,12.158,12.081,12.127,400000.0
2006-08-22 17:58:00,12.137,12.171,12.072,12.137,450000.0
2006-08-22 17:59:00,12.081,12.165,12.045,12.165,350000.0
2006-08-22 18:00:00,12.077,12.191,12.056,12.147,350000.0
2006-08-22 18:01:00,12.139,12.191,12.046,12.096,450000.0
2006-08-22 18:02:00,12.06,12.167,12.06,12.137,500000.0
2006-08-22 18:03:00,12.115,12.159,12.089,12.138,350000.0
2006-08-22 18:04:00,12.183,12.183,12.03,12.095,400000.0
2006-08-22 18:05:00,12.106,12.191,12.023,12.176,550000.0
2006-08-22 18:06:00,12.129,12.178,12.037,12.037,450000.0
2006-08-22 18:07:00,12.155,12.155,12.014,12.146,400000.0
2006-08-22 18:08:00,12.164,12.164,12.148,12.148,100000.0
2006-08-22 18:09:00,12.166,12.166,12.095,12.095,350000.0
2006-08-22 18:10:00,12.118,12.183,12.078,12.111,400000.0
2006-08-22 18:11:00,12.061,12.165,12.034,12.133,450000.0
2006-08-22 18:12:00,12.085,12.176,12.077,12.077,550000.0
2006-08-22 18:13:00,12.065,12.166,12.02,12.166,300000.0
2006-08-22 18:14:00,12.075,12.19,12.075,12.156,400000.0
2006-08-22 18:15:00,12.177,12.177,12.051,12.113,450000.0
2006-08-22 18:16:00,12.072,12.182,12.057,12.057,400000.0
2006-08-22 18:17:00,12.055,12.206,12.055,12.184,300000.0
2006-08-22 18:18:00,12.138,12.201,12.046,12.046,500000.0
2006-08-22 18:19:00,12.175,12.183,12.121,12.149,250000.0
2006-08-22 18:20:00,12.061,12.155,12.038,12.155,400000.0
2006-08-22 18:21:00,12.115,12.208,12.09,12.181,550000.0
2006-08-22 18:22:00,12.107,12.203,12.107,12.128,400000.0
2006-08-22 18:23:00,12.213,12.213,12.134,12.201,400000.0
2006-08-22 18:24:00,12.197,12.2,12.094,12.2,400000.0
2006-08-22 18:25:00,12.125,12.213,12.093,12.118,500000.0
2006-08-22 18:26:00,12.126,12.218,12.112,12.218,550000.0
2006-08-22 18:27:00,12.178,12.178,12.073,12.143,400000.0
2006-08-22 18:28:00,12.188,12.19,12.071,12.19,350000.0
2006-08-22 18:29:00,12.149,12.228,12.126,12.228,350000.0
2006-08-22 18:30:00,12.173,12.212,12.1,12.169,450000.0
2006-08-22 18:31:00,12.171,12.171,12.069,12.15,350000.0
2006-08-22 18:32:00,12.116,12.186,12.067,12.118,450000.0
2006-08-22 18:33:00,12.166,12.174,12.086,12.098,300000.0
2006-08-22 18:34:00,12.184,12.22,12.115,12.202,400000.0
2006-08-22 18:35:00,12.12,12.201,12.118,12.118,350000.0
2006-08-22 18:36:00,12.037,12.179,12.037,12.147,550000.0
2006-08-22 18:37:00,12.12,12.183,12.092,12.14,500000.0
2006-08-22 18:38:00,12.165,12.18,12.067,12.151,450000.0
2006-08-22 18:40:00,12.214,12.236,12.106,12.152,600000.0
2006-08-22 18:41:00,12.115,12.203,12.069,12.083,800000.0
2006-08-22 18:42:00,12.141,12.145,12.008,12.075,800000.0
2006-08-22 18:43:00,12.134,12.239,12.092,12.203,500000.0
2006-08-22 18:44:00,12.161,12.207,12.082,12.17,800000.0
2006-08-22 18:45:00,12.149,12.171,12.07,12.112,800000.0
2006-08-22 18:46:00,12.088,12.206,12.073,12.138,800000.0
2006-08-22 18:47:00,12.072,12.225,12.072,12.095,550000.0
2006-08-22 18:48:00,12.172,12.231,12.095,12.112,450000.0
2006-08-22 18:49:00,12.174,12.208,12.119,12.208,350000.0
2006-08-22 18:50:00,12.208,12.208,12.137,12.137,350000.0
2006-08-22 18:51:00,12.212,12.212,12.092,12.112,800000.0
2006-08-22 18:52:00,12.166,12.23,12.097,12.192,950000.0
2006-08-22 18:53:00,12.174,12.236,12.141,12.184,750000.0
2006-08-22 18:54:00,12.114,12.203,12.073,12.103,350000.0
2006-08-22 18:55:00,12.116,12.252,12.11,12.173,750000.0
2006-08-22 18:56:00,12.168,12.226,12.1,12.1,450000.0
2006-08-22 18:57:00,12.185,12.188,12.041,12.188,650000.0
2006-08-22 18:58:00,12.217,12.322,12.151,12.151,750000.0
2006-08-22 18:59:00,12.251,12.251,12.15,12.193,650000.0
2006-08-22 19:00:00,12.184,12.204,12.068,12.141,750000.0
2006-08-22 19:01:00,12.143,12.232,12.093,12.202,850000.0
2006-08-22 19:02:00,12.149,12.214,12.092,12.172,750000.0
2006-08-22 19:03:00,12.176,12.243,12.11,12.14,600000.0
2006-08-22 19:04:00,12.176,12.186,12.175,12.186,150000.0
2006-08-22 19:05:00,12.154,12.22,12.068,12.108,350000.0
2006-08-22 19:06:00,12.152,12.239,12.097,12.157,1000000.0
2006-08-22 19:07:00,12.158,12.212,12.087,12.103,550000.0
2006-08-22 19:08:00,12.107,12.213,12.107,12.126,600000.0
2006-08-22 19:09:00,12.112,12.261,12.092,12.118,850000.0
2006-08-22 19:10:00,12.18,12.205,12.096,12.201,400000.0
2006-08-22 19:11:00,12.116,12.19,12.115,12.137,300000.0
2006-08-22 19:12:00,12.073,12.204,12.073,12.166,700000.0
2006-08-22 19:13:00,12.16,12.252,12.079,12.079,650000.0
2006-08-22 19:14:00,12.251,12.276,12.122,12.219,700000.0
2006-08-22 19:15:00,12.206,12.231,12.108,12.147,900000.0
2006-08-22 19:16:00,12.115,12.22,12.107,12.18,700000.0
2006-08-22 19:17:00,12.196,12.196,12.093,12.167,550000.0
2006-08-22 19:18:00,12.098,12.239,12.098,12.193,400000.0
2006-08-22 19:19:00,12.227,12.257,12.116,12.236,650000.0
2006-08-22 19:20:00,12.14,12.229,12.121,12.215,500000.0
2006-08-22 19:21:00,12.153,12.23,12.095,12.095,550000.0
2006-08-22 19:22:00,12.148,12.207,12.1,12.169,600000.0
2006-08-22 19:23:00,12.196,12.212,12.091,12.091,600000.0
2006-08-22 19:24:00,12.081,12.148,12.032,12.148,500000.0
2006-08-22 19:25:00,12.14,12.233,12.119,12.233,250000.0
2006-08-22 19:26:00,12.099,12.167,12.03,12.167,400000.0
2006-08-22 19:27:00,12.124,12.182,12.053,12.141,350000.0
2006-08-22 19:28:00,12.117,12.202,12.057,12.085,450000.0
2006-08-22 19:29:00,12.105,12.202,12.104,12.19,400000.0
2006-08-22 19:30:00,12.221,12.221,12.087,12.137,900000.0
2006-08-22 19:31:00,12.13,12.195,12.075,12.137,550000.0
2006-08-22 19:32:00,12.162,12.181,12.085,12.108,500000.0
2006-08-22 19:33:00,12.192,12.195,12.014,12.122,550000.0
2006-08-22 19:34:00,12.103,12.16,12.06,12.102,400000.0
2006-08-22 19:35:00,12.167,12.202,12.166,12.177,200000.0
2006-08-22 19:36:00,12.168,12.189,12.068,12.151,250000.0
2006-08-22 19:37:00,12.167,12.167,12.053,12.129,400000.0
2006-08-22 19:38:00,12.072,12.199,12.072,12.079,550000.0
2006-08-22 19:39:00,12.069,12.176,12.059,12.059,500000.0
2006-08-22 19:40:00,12.112,12.168,12.067,12.168,200000.0
2006-08-22 19:41:00,12.182,12.214,12.093,12.214,250000.0
2006-08-22 19:42:00,12.175,12.21,12.149,12.191,350000.0
2006-08-22 19:43:00,12.104,12.104,12.061,12.061,100000.0
2006-08-22 19:44:00,12.057,12.189,12.057,12.161,350000.0
2006-08-22 19:46:00,12.082,12.207,12.067,12.093,700000.0
2006-08-22 19:47:00,12.159,12.191,12.105,12.177,400000.0
2006-08-22 19:48:00,12.088,12.218,12.088,12.182,550000.0
2006-08-22 19:49:00,12.162,12.201,12.089,12.125,550000.0
2006-08-22 19:51:00,12.21,12.213,12.103,12.104,700000.0
2006-08-22 19:52:00,12.164,12.198,12.06,12.103,850000.0
2006-08-22 19:53:00,12.174,12.205,12.08,12.205,350000.0
2006-08-22 19:54:00,12.131,12.161,12.108,12.161,150000.0
2006-08-22 19:56:00,12.199,12.21,12.087,12.176,400000.0
2006-08-22 20:02:00,12.11,12.227,12.081,12.143,550000.0
2006-08-22 20:03:00,12.121,12.231,12.109,12.21,350000.0
2006-08-22 20:04:00,12.217,12.229,12.175,12.175,300000.0
2006-08-22 20:05:00,12.184,12.195,12.03,12.195,600000.0
2006-08-22 20:06:00,12.181,12.215,12.081,12.198,450000.0
2006-08-22 20:07:00,12.08,12.204,12.08,12.18,450000.0
2006-08-22 20:09:00,12.194,12.202,12.07,12.174,350000.0
2006-08-22 20:11:00,12.189,12.205,12.086,12.148,400000.0
2006-08-22 20:12:00,12.19,12.19,12.181,12.181,100000.0
2006-08-22 20:13:00,12.173,12.173,12.074,12.144,450000.0
2006-08-22 20:14:00,12.086,12.183,12.062,12.183,250000.0
2006-08-22 20:15:00,12.074,12.149,12.067,12.068,200000.0
2006-08-22 20:16:00,12.064,12.175,12.064,12.072,250000.0
2006-08-22 20:19:00,12.132,12.191,12.058,12.158,500000.0
2006-08-22 20:20:00,12.114,12.164,12.017,12.04,600000.0
2006-08-22 20:23:00,12.099,12.183,12.048,12.183,500000.0
2006-08-22 20:24:00,12.103,12.157,12.103,12.157,100000.0
2006-08-22 20:25:00,12.183,12.183,12.048,12.155,450000.0
2006-08-22 20:26:00,12.16,12.181,12.09,12.104,300000.0
2006-08-22 20:27:00,12.08,12.15,12.075,12.126,750000.0
2006-08-22 20:28:00,12.141,12.151,12.056,12.128,450000.0
2006-08-22 20:30:00,12.156,12.159,12.074,12.106,350000.0
2006-08-22 20:31:00,12.151,12.201,12.078,12.185,450000.0
2006-08-22 20:32:00,12.169,12.169,12.036,12.132,450000.0
2006-08-22 20:33:00,12.155,12.239,12.105,12.229,300000.0
2006-08-22 20:34:00,12.172,12.211,12.07,12.205,550000.0
2006-08-22 20:35:00,12.118,12.163,12.118,12.163,150000.0
2006-08-22 20:36:00,12.147,12.178,12.147,12.162,200000.0
2006-08-22 20:37:00,12.102,12.215,12.102,12.169,350000.0
2006-08-22 20:38:00,12.169,12.186,12.068,12.139,850000.0
2006-08-22 20:39:00,12.151,12.256,12.098,12.118,500000.0
2006-08-22 20:40:00,12.167,12.189,12.062,12.078,350000.0
2006-08-22 20:41:00,12.146,12.148,12.01,12.051,650000.0
2006-08-22 20:42:00,12.171,12.171,12.089,12.167,150000.0
2006-08-22 20:43:00,12.145,12.148,12.064,12.064,250000.0
2006-08-22 20:47:00,12.204,12.247,12.119,12.185,350000.0
2006-08-22 20:48:00,12.094,12.201,12.048,12.201,750000.0
2006-08-22 20:49:00,12.106,12.196,12.106,12.17,300000.0
2006-08-22 20:52:00,12.165,12.165,12.073,12.109,200000.0
2006-08-22 20:53:00,12.118,12.176,12.089,12.167,200000.0
2006-08-22 20:57:00,12.155,12.191,12.07,12.159,350000.0
2006-08-22 20:58:00,12.158,12.214,12.077,12.204,450000.0
2006-08-22 21:00:00,12.138,12.199,12.084,12.165,700000.0
2006-08-22 21:02:00,12.165,12.21,12.071,12.189,600000.0
2006-08-22 21:04:00,12.111,12.196,12.102,12.167,400000.0
2006-08-22 21:05:00,12.103,12.191,12.082,12.089,450000.0
2006-08-22 21:06:00,12.081,12.209,12.081,12.131,650000.0
2006-08-22 21:07:00,12.152,12.209,12.084,12.122,400000.0
2006-08-22 21:08:00,12.142,12.203,12.088,12.203,450000.0
2006-08-22 21:09:00,12.178,12.213,12.104,12.213,200000.0
2006-08-22 21:10:00,12.209,12.209,12.079,12.129,550000.0
2006-08-22 21:12:00,12.13,12.228,12.098,12.107,700000.0
2006-08-22 21:14:00,12.175,12.209,12.083,12.119,350000.0
2006-08-22 21:15:00,12.173,12.219,12.144,12.148,450000.0
2006-08-22 21:17:00,12.196,12.196,12.091,12.127,500000.0
2006-08-22 21:20:00,12.167,12.201,12.109,12.109,600000.0
2006-08-22 21:23:00,12.187,12.212,12.093,12.134,500000.0
2006-08-22 21:25:00,12.078,12.178,12.078,12.164,350000.0
2006-08-22 21:27:00,12.147,12.198,12.112,12.112,200000.0
2006-08-22 21:28:00,12.109,12.179,12.109,12.179,100000.0
2006-08-22 21:32:00,12.104,12.195,12.092,12.179,300000.0
2006-08-22 21:33:00,12.135,12.193,12.06,12.193,450000.0
2006-08-22 21:34:00,12.12,12.249,12.106,12.187,450000.0
2006-08-22 21:36:00,12.1,12.174,12.088,12.104,300000.0
2006-08-22 21:37:00,12.086,12.171,12.086,12.16,150000.0
2006-08-22 21:38:00,12.123,12.194,12.123,12.173,300000.0
2006-08-22 21:40:00,12.183,12.183,12.1,12.133,200000.0
2006-08-22 21:42:00,12.119,12.167,12.054,12.065,550000.0
2006-08-22 21:43:00,12.215,12.263,12.105,12.146,500000.0
2006-08-22 21:44:00,12.145,12.202,12.07,12.166,350000.0
2006-08-22 21:45:00,12.149,12.173,12.053,12.072,450000.0
2006-08-22 21:46:00,12.109,12.212,12.075,12.102,900000.0
2006-08-22 21:47:00,12.147,12.161,12.1,12.161,200000.0
2006-08-22 21:51:00,12.22,12.23,12.085,12.132,800000.0
2006-08-22 21:52:00,12.105,12.223,12.105,12.223,300000.0
2006-08-22 21:56:00,12.114,12.166,12.096,12.152,250000.0
2006-08-22 21:58:00,12.169,12.207,12.09,12.188,300000.0
2006-08-22 21:59:00,12.223,12.223,12.181,12.206,150000.0
2006-08-22 22:03:00,12.105,12.19,12.091,12.124,350000.0
2006-08-22 22:04:00,12.095,12.095,12.095,12.095,50000.0
2006-08-22 22:05:00,12.098,12.177,12.056,12.164,400000.0
2006-08-22 22:08:00,12.072,12.195,12.045,12.195,500000.0
2006-08-22 22:09:00,12.092,12.203,12.064,12.102,500000.0
2006-08-22 22:11:00,12.203,12.218,12.087,12.1,500000.0
2006-08-22 22:12:00,12.123,12.228,12.123,12.19,250000.0
2006-08-22 22:13:00,12.16,12.211,12.134,12.2,400000.0
2006-08-22 22:14:00,12.17,12.171,12.17,12.171,100000.0
2006-08-22 22:18:00,12.175,12.175,12.083,12.119,200000.0
2006-08-22 22:21:00,12.205,12.205,12.066,12.128,350000.0
2006-08-22 22:23:00,12.181,12.213,12.077,12.139,550000.0
2006-08-22 22:24:00,12.123,12.219,12.116,12.127,450000.0
2006-08-22 22:26:00,12.178,12.178,12.082,12.1,450000.0
2006-08-22 22:27:00,12.094,12.174,12.054,12.059,350000.0
2006-08-22 22:29:00,12.147,12.175,12.088,12.166,450000.0
2006-08-22 22:31:00,12.124,12.211,12.082,12.204,700000.0
2006-08-22 22:34:00,12.136,12.187,12.066,12.187,400000.0
2006-08-22 22:35:00,12.171,12.21,12.102,12.137,400000.0
2006-08-22 22:36:00,12.181,12.191,12.079,12.164,500000.0
2006-08-22 22:37:00,12.15,12.194,12.084,12.126,450000.0
2006-08-22 22:39:00,12.165,12.165,12.066,12.104,200000.0
2006-08-22 22:44:00,12.052,12.163,12.052,12.101,550000.0
2006-08-22 22:45:00,12.207,12.207,12.096,12.136,550000.0
2006-08-22 22:49:00,12.175,12.175,12.083,12.119,200000.0
2006-08-22 22:50:00,12.109,12.166,12.109,12.117,200000.0
2006-08-22 22:56:00,12.194,12.208,12.113,12.157,400000.0
2006-08-22 22:57:00,12.214,12.22,12.167,12.167,250000.0
2006-08-22 22:58:00,12.16,12.187,12.152,12.152,400000.0
2006-08-22 22:59:00,12.109,12.153,12.109,12.138,200000.0
2006-08-22 23:04:00,12.195,12.195,12.039,12.131,500000.0
2006-08-22 23:13:00,12.178,12.178,12.093,12.125,200000.0
2006-08-22 23:20:00,12.205,12.205,12.139,12.151,300000.0
2006-08-22 23:33:00,12.214,12.214,12.173,12.173,300000.0
2006-08-22 23:41:00,12.229,12.229,12.206,12.217,300000.0
2006-08-22 23:43:00,12.215,12.215,12.115,12.154,200000.0
2006-08-22 23:53:00,12.227,12.227,12.143,12.175,200000.0
2006-08-22 23:57:00,12.237,12.237,12.153,12.185,200000.0
2006-08-23 00:00:00,12.26,12.65,12.17,12.47,200000.0
2006-08-23 00:05:00,12.221,12.221,12.116,12.155,200000.0
2006-08-23 00:13:00,12.191,12.209,12.131,12.2,250000.0
2006-08-23 00:14:00,12.131,12.22,12.117,12.122,300000.0
2006-08-23 00:17:00,12.146,12.238,12.085,12.238,300000.0
2006-08-23 00:24:00,12.13,12.135,12.13,12.135,100000.0
2006-08-23 00:32:00,12.196,12.196,12.096,12.135,200000.0
2006-08-23 00:34:00,12.208,12.208,12.124,12.155,200000.0
2006-08-23 00:38:00,12.161,12.213,12.138,12.204,350000.0
2006-08-23 00:43:00,12.197,12.22,12.112,12.14,400000.0
2006-08-23 00:49:00,12.099,12.222,12.099,12.182,250000.0
2006-08-23 00:56:00,12.193,12.193,12.11,12.143,200000.0
2006-08-23 01:01:00,12.123,12.207,12.092,12.189,350000.0
2006-08-23 01:10:00,12.196,12.196,12.095,12.135,200000.0
2006-08-23 01:13:00,12.204,12.204,12.121,12.154,200000.0
2006-08-23 01:18:00,12.095,12.174,12.072,12.148,450000.0
2006-08-23 01:19:00,12.144,12.269,12.144,12.21,250000.0
2006-08-23 01:20:00,12.22,12.22,12.126,12.16,550000.0
2006-08-23 01:29:00,12.183,12.183,12.181,12.181,100000.0
2006-08-23 01:44:00,12.203,12.203,12.12,12.153,200000.0
2006-08-23 01:47:00,12.194,12.194,12.094,12.133,200000.0
2006-08-23 01:48:00,12.126,12.173,12.099,12.099,150000.0
2006-08-23 01:49:00,12.087,12.162,12.07,12.162,300000.0
2006-08-23 02:00:00,12.205,12.205,12.113,12.149,200000.0
2006-08-23 02:01:00,12.106,12.106,12.1,12.1,100000.0
2006-08-23 02:03:00,12.096,12.213,12.096,12.213,100000.0
2006-08-23 02:04:00,12.204,12.204,12.165,12.165,100000.0
2006-08-23 02:10:00,12.198,12.198,12.07,12.102,600000.0
2006-08-23 02:12:00,12.085,12.206,12.072,12.076,500000.0
2006-08-23 02:13:00,12.056,12.163,12.056,12.156,200000.0
2006-08-23 02:14:00,12.118,12.171,12.057,12.171,450000.0
2006-08-23 02:15:00,12.132,12.224,12.074,12.224,600000.0
2006-08-23 02:17:00,12.197,12.229,12.094,12.203,500000.0
2006-08-23 02:18:00,12.127,12.205,12.127,12.184,250000.0
2006-08-23 02:19:00,12.253,12.263,12.131,12.152,450000.0
2006-08-23 02:20:00,12.213,12.23,12.1,12.23,250000.0
2006-08-23 02:21:00,12.233,12.26,12.162,12.193,250000.0
2006-08-23 02:22:00,12.209,12.209,12.113,12.149,250000.0
2006-08-23 02:23:00,12.23,12.231,12.107,12.205,600000.0
2006-08-23 02:25:00,12.122,12.259,12.115,12.176,400000.0
2006-08-23 02:27:00,12.129,12.284,12.129,12.226,500000.0
2006-08-23 02:28:00,12.088,12.191,12.079,12.132,450000.0
2006-08-23 02:29:00,12.138,12.201,12.074,12.201,550000.0
2006-08-23 02:30:00,12.1,12.201,12.1,12.198,300000.0
2006-08-23 02:31:00,12.128,12.199,12.111,12.183,350000.0
2006-08-23 02:32:00,12.082,12.17,12.065,12.065,300000.0
2006-08-23 02:34:00,12.171,12.171,12.061,12.098,200000.0
2006-08-23 02:36:00,12.1,12.19,12.073,12.146,450000.0
2006-08-23 02:37:00,12.177,12.228,12.101,12.181,600000.0
2006-08-23 02:38:00,12.157,12.2,12.091,12.156,500000.0
2006-08-23 02:39:00,12.081,12.158,12.078,12.13,400000.0
2006-08-23 02:40:00,12.097,12.167,11.998,12.053,550000.0
2006-08-23 02:41:00,12.21,12.21,12.104,12.2,250000.0
2006-08-23 02:42:00,12.102,12.259,12.102,12.172,200000.0
2006-08-23 02:43:00,12.19,12.221,12.062,12.112,850000.0
2006-08-23 02:44:00,12.137,12.195,12.099,12.128,450000.0
2006-08-23 02:45:00,12.203,12.203,12.065,12.169,350000.0
2006-08-23 02:46:00,12.196,12.212,12.088,12.212,450000.0
2006-08-23 02:50:00,12.112,12.112,12.104,12.104,100000.0
2006-08-23 02:51:00,12.146,12.225,12.091,12.144,350000.0
2006-08-23 02:53:00,12.085,12.2,12.085,12.184,400000.0
2006-08-23 02:54:00,12.143,12.217,12.086,12.179,450000.0
2006-08-23 02:55:00,12.113,12.189,12.091,12.137,500000.0
2006-08-23 03:03:00,12.209,12.209,12.061,12.126,500000.0
2006-08-23 03:04:00,12.17,12.203,12.082,12.201,400000.0
2006-08-23 03:05:00,12.165,12.222,12.082,12.172,700000.0
2006-08-23 03:06:00,12.194,12.217,12.071,12.173,450000.0
2006-08-23 03:08:00,12.173,12.173,12.089,12.124,350000.0
2006-08-23 03:10:00,12.117,12.174,12.111,12.12,350000.0
2006-08-23 03:11:00,12.181,12.216,12.124,12.183,500000.0
2006-08-23 03:13:00,12.179,12.186,12.052,12.13,500000.0
2006-08-23 03:14:00,12.143,12.208,12.103,12.192,350000.0
2006-08-23 03:15:00,12.069,12.2,12.069,12.197,500000.0
2006-08-23 03:20:00,12.203,12.221,12.088,12.088,550000.0
2006-08-23 03:29:00,12.105,12.199,12.096,12.19,250000.0
2006-08-23 03:30:00,12.215,12.215,12.124,12.124,100000.0
2006-08-23 03:31:00,12.128,12.193,12.124,12.172,250000.0
2006-08-23 03:32:00,12.179,12.188,12.129,12.188,150000.0
2006-08-23 03:33:00,12.176,12.182,12.082,12.132,350000.0
2006-08-23 03:38:00,12.151,12.212,12.151,12.212,200000.0
2006-08-23 03:39:00,12.232,12.232,12.133,12.133,150000.0
2006-08-23 03:40:00,12.182,12.219,12.11,12.219,300000.0
2006-08-23 03:43:00,12.244,12.244,12.099,12.117,250000.0
2006-08-23 03:48:00,12.228,12.228,12.126,12.126,150000.0
2006-08-23 03:50:00,12.104,12.169,12.098,12.098,200000.0
2006-08-23 03:51:00,12.125,12.163,12.078,12.097,350000.0
2006-08-23 03:53:00,12.091,12.133,12.057,12.057,350000.0
2006-08-23 03:54:00,12.16,12.21,12.078,12.078,250000.0
2006-08-23 03:55:00,12.205,12.219,12.123,12.174,700000.0
2006-08-23 03:57:00,12.134,12.197,12.083,12.12,350000.0
2006-08-23 03:59:00,12.13,12.179,12.09,12.157,450000.0
2006-08-23 04:00:00,12.182,12.182,12.096,12.111,200000.0
2006-08-23 04:01:00,12.114,12.205,12.114,12.176,450000.0
2006-08-23 04:05:00,12.1,12.175,12.045,12.106,600000.0
2006-08-23 04:07:00,12.185,12.185,12.101,12.134,200000.0
2006-08-23 04:09:00,12.166,12.166,12.032,12.063,450000.0
2006-08-23 04:10:00,12.077,12.194,12.065,12.171,500000.0
2006-08-23 04:12:00,12.19,12.19,12.11,12.144,200000.0
2006-08-23 04:26:00,12.107,12.258,12.107,12.145,200000.0
2006-08-23 04:27:00,12.238,12.238,12.108,12.108,200000.0
2006-08-23 04:35:00,12.179,12.179,12.075,12.115,200000.0
2006-08-23 04:36:00,12.101,12.101,12.1,12.1,100000.0
2006-08-23 04:37:00,12.09,12.175,12.089,12.162,350000.0
2006-08-23 04:39:00,12.101,12.178,12.094,12.17,350000.0
2006-08-23 04:41:00,12.062,12.146,12.062,12.119,300000.0
2006-08-23 04:42:00,12.202,12.202,12.106,12.117,150000.0
2006-08-23 04:45:00,12.17,12.252,12.139,12.191,500000.0
2006-08-23 04:46:00,12.221,12.221,12.108,12.215,250000.0
2006-08-23 04:47:00,12.212,12.213,12.078,12.079,550000.0
2006-08-23 04:49:00,12.167,12.167,12.066,12.105,200000.0
2006-08-23 04:54:00,12.19,12.19,12.066,12.127,150000.0
2006-08-23 04:55:00,12.192,12.192,12.161,12.181,250000.0
2006-08-23 04:58:00,12.156,12.198,12.081,12.119,350000.0
2006-08-23 04:59:00,12.115,12.241,12.113,12.173,400000.0
2006-08-23 05:00:00,12.221,12.221,12.096,12.186,400000.0
2006-08-23 05:01:00,12.189,12.202,12.11,12.142,500000.0
2006-08-23 05:05:00,12.207,12.207,12.123,12.155,200000.0
2006-08-23 05:06:00,12.151,12.2,12.151,12.194,150000.0
2006-08-23 05:07:00,12.144,12.229,12.144,12.205,300000.0
2006-08-23 05:08:00,12.113,12.226,12.113,12.226,100000.0
2006-08-23 05:10:00,12.159,12.159,12.155,12.155,100000.0
2006-08-23 05:12:00,12.063,12.202,12.063,12.135,300000.0
2006-08-23 05:15:00,12.165,12.165,12.073,12.109,200000.0
2006-08-23 05:18:00,12.165,12.165,12.073,12.109,200000.0
2006-08-23 05:23:00,12.175,12.175,12.083,12.119,200000.0
2006-08-23 05:27:00,12.162,12.192,12.071,12.071,350000.0
2006-08-23 05:28:00,12.147,12.204,12.147,12.204,200000.0
2006-08-23 05:31:00,12.115,12.201,12.1,12.167,600000.0
2006-08-23 05:34:00,12.201,12.201,12.155,12.158,350000.0
2006-08-23 05:35:00,12.147,12.147,12.147,12.147,100000.0
2006-08-23 05:36:00,12.177,12.177,12.177,12.177,50000.0
2006-08-23 05:38:00,12.198,12.206,12.05,12.155,550000.0
2006-08-23 05:39:00,12.185,12.185,12.057,12.178,500000.0
2006-08-23 05:40:00,12.125,12.223,12.106,12.106,350000.0
2006-08-23 05:41:00,12.185,12.261,12.156,12.165,450000.0
2006-08-23 05:42:00,12.124,12.252,12.124,12.23,300000.0
2006-08-23 05:43:00,12.172,12.202,12.035,12.035,350000.0
2006-08-23 05:44:00,12.176,12.192,12.099,12.101,350000.0
2006-08-23 05:45:00,12.191,12.191,12.102,12.17,150000.0
2006-08-23 05:46:00,12.138,12.164,12.05,12.132,400000.0
2006-08-23 05:48:00,12.134,12.163,12.031,12.066,400000.0
2006-08-23 05:49:00,12.102,12.188,12.067,12.188,250000.0
2006-08-23 05:51:00,12.145,12.178,12.1,12.155,450000.0
2006-08-23 05:52:00,12.155,12.181,12.045,12.151,450000.0
2006-08-23 05:53:00,12.06,12.205,12.06,12.164,300000.0
2006-08-23 05:54:00,12.132,12.158,12.107,12.117,300000.0
2006-08-23 05:55:00,12.097,12.173,12.069,12.106,350000.0
2006-08-23 05:56:00,12.157,12.157,12.033,12.103,350000.0
2006-08-23 05:57:00,12.139,12.162,12.058,12.147,400000.0
2006-08-23 05:58:00,12.094,12.16,12.089,12.118,350000.0
2006-08-23 05:59:00,12.12,12.12,12.117,12.118,150000.0
2006-08-23 06:02:00,12.153,12.183,12.077,12.077,250000.0
2006-08-23 06:03:00,12.159,12.194,12.072,12.174,400000.0
2006-08-23 06:04:00,12.139,12.221,12.064,12.123,450000.0
2006-08-23 06:05:00,12.182,12.192,12.05,12.063,350000.0
2006-08-23 06:06:00,12.087,12.14,12.025,12.025,500000.0
2006-08-23 06:07:00,12.137,12.155,12.113,12.155,150000.0
2006-08-23 06:08:00,12.113,12.113,12.006,12.105,400000.0
2006-08-23 06:09:00,12.028,12.149,12.028,12.149,250000.0
2006-08-23 06:11:00,12.096,12.114,12.087,12.087,150000.0
2006-08-23 06:12:00,12.196,12.196,12.066,12.066,250000.0
2006-08-23 06:13:00,12.128,12.128,12.046,12.083,350000.0
2006-08-23 06:16:00,12.1,12.183,12.063,12.13,550000.0
2006-08-23 06:17:00,12.119,12.196,12.011,12.053,500000.0
2006-08-23 06:21:00,12.092,12.177,12.01,12.128,800000.0
2006-08-23 06:22:00,12.131,12.173,12.035,12.085,650000.0
2006-08-23 06:23:00,12.136,12.185,12.047,12.14,650000.0
2006-08-23 06:25:00,12.111,12.142,12.036,12.137,400000.0
2006-08-23 06:26:00,12.148,12.148,12.053,12.053,400000.0
2006-08-23 06:29:00,12.09,12.143,12.041,12.082,450000.0
2006-08-23 06:31:00,12.147,12.163,12.07,12.105,400000.0
2006-08-23 06:33:00,12.087,12.207,12.087,12.149,350000.0
2006-08-23 06:36:00,12.048,12.206,12.048,12.192,400000.0
2006-08-23 06:37:00,12.183,12.188,12.017,12.162,550000.0
2006-08-23 06:38:00,12.087,12.194,12.053,12.166,500000.0
2006-08-23 06:40:00,12.127,12.208,12.113,12.113,300000.0
2006-08-23 06:42:00,12.166,12.166,12.123,12.166,300000.0
2006-08-23 06:43:00,12.162,12.207,12.102,12.201,350000.0
2006-08-23 06:44:00,12.149,12.149,12.075,12.091,200000.0
2006-08-23 06:45:00,12.028,12.131,12.028,12.044,400000.0
2006-08-23 06:46:00,12.2,12.232,12.087,12.087,350000.0
2006-08-23 06:47:00,12.169,12.171,12.046,12.166,550000.0
2006-08-23 06:48:00,12.129,12.173,12.046,12.046,550000.0
2006-08-23 06:49:00,12.074,12.13,12.074,12.13,100000.0
2006-08-23 06:51:00,12.159,12.159,12.103,12.103,200000.0
2006-08-23 06:52:00,12.066,12.161,12.066,12.14,300000.0
2006-08-23 06:55:00,12.075,12.225,12.064,12.154,600000.0
2006-08-23 06:58:00,12.135,12.135,12.043,12.079,200000.0
2006-08-23 07:02:00,12.069,12.155,12.038,12.038,550000.0
2006-08-23 07:04:00,12.035,12.139,12.035,12.139,350000.0
2006-08-23 07:05:00,12.079,12.079,12.079,12.079,50000.0
2006-08-23 07:06:00,12.148,12.187,12.063,12.065,350000.0
2006-08-23 07:07:00,12.144,12.144,12.045,12.071,400000.0
2006-08-23 07:08:00,12.052,12.157,12.052,12.12,400000.0
2006-08-23 07:10:00,12.058,12.126,12.058,12.064,400000.0
2006-08-23 07:12:00,12.133,12.182,12.068,12.182,250000.0
2006-08-23 07:13:00,12.099,12.121,12.03,12.03,200000.0
2006-08-23 07:14:00,12.082,12.135,12.082,12.123,350000.0
2006-08-23 07:17:00,12.086,12.15,12.064,12.147,400000.0
2006-08-23 07:20:00,12.139,12.139,12.054,12.131,300000.0
2006-08-23 07:22:00,12.162,12.165,12.049,12.156,600000.0
2006-08-23 07:23:00,12.158,12.191,12.044,12.051,400000.0
2006-08-23 07:25:00,12.178,12.226,12.081,12.147,550000.0
2006-08-23 07:33:00,12.127,12.158,12.04,12.04,350000.0
2006-08-23 07:34:00,12.171,12.177,12.08,12.148,350000.0
2006-08-23 07:35:00,12.117,12.143,12.044,12.143,250000.0
2006-08-23 07:36:00,12.085,12.177,12.085,12.129,500000.0
2006-08-23 07:37:00,12.059,12.179,12.055,12.12,450000.0
2006-08-23 07:38:00,12.139,12.143,12.059,12.117,400000.0
2006-08-23 07:39:00,12.145,12.16,12.067,12.153,350000.0
2006-08-23 07:40:00,12.105,12.15,12.03,12.15,450000.0
2006-08-23 07:42:00,12.169,12.169,12.061,12.061,100000.0
2006-08-23 07:43:00,12.04,12.14,12.018,12.14,450000.0
2006-08-23 07:45:00,12.079,12.152,12.03,12.152,400000.0
2006-08-23 07:47:00,12.164,12.164,12.076,12.154,150000.0
2006-08-23 07:49:00,12.072,12.175,12.072,12.134,150000.0
2006-08-23 07:53:00,12.05,12.149,12.021,12.149,500000.0
2006-08-23 07:54:00,12.126,12.126,12.088,12.089,250000.0
2006-08-23 07:55:00,12.135,12.165,12.04,12.058,700000.0
2006-08-23 07:57:00,12.168,12.216,12.094,12.147,550000.0
2006-08-23 07:58:00,12.161,12.184,12.029,12.184,500000.0
2006-08-23 07:59:00,12.068,12.186,12.068,12.131,300000.0
2006-08-23 08:00:00,12.069,12.198,12.035,12.091,400000.0
2006-08-23 08:02:00,12.082,12.197,12.068,12.119,750000.0
2006-08-23 08:03:00,12.083,12.168,12.083,12.16,450000.0
2006-08-23 08:06:00,12.11,12.177,12.06,12.098,400000.0
2006-08-23 08:07:00,12.161,12.161,12.033,12.16,500000.0
2006-08-23 08:08:00,12.125,12.215,12.081,12.081,650000.0
2006-08-23 08:09:00,12.096,12.153,12.051,12.088,500000.0
2006-08-23 08:10:00,12.169,12.179,12.072,12.087,500000.0
2006-08-23 08:11:00,12.156,12.173,12.062,12.111,350000.0
2006-08-23 08:12:00,12.066,12.166,12.064,12.08,450000.0
2006-08-23 08:13:00,12.154,12.154,12.027,12.061,400000.0
2006-08-23 08:14:00,12.053,12.159,12.044,12.139,400000.0
2006-08-23 08:15:00,12.096,12.212,12.096,12.194,250000.0
2006-08-23 08:16:00,12.09,12.156,12.089,12.123,250000.0
2006-08-23 08:19:00,12.055,12.122,12.055,12.08,250000.0
2006-08-23 08:21:00,12.059,12.162,12.03,12.06,550000.0
2006-08-23 08:22:00,12.001,12.097,12.001,12.032,350000.0
2006-08-23 08:23:00,12.068,12.2,12.068,12.164,300000.0
2006-08-23 08:25:00,11.99,12.138,11.99,12.133,350000.0
2006-08-23 08:26:00,12.171,12.171,12.063,12.168,500000.0
2006-08-23 08:28:00,12.168,12.175,12.069,12.136,450000.0
2006-08-23 08:29:00,12.013,12.1,11.972,12.1,400000.0
2006-08-23 08:30:00,12.11,12.113,12.029,12.084,400000.0
2006-08-23 08:31:00,12.037,12.116,12.035,12.065,400000.0
2006-08-23 08:33:00,12.112,12.16,12.027,12.112,400000.0
2006-08-23 08:34:00,12.073,12.144,12.053,12.058,550000.0
2006-08-23 08:35:00,12.048,12.145,12.048,12.145,100000.0
2006-08-23 08:36:00,12.166,12.181,12.067,12.107,500000.0
2006-08-23 08:38:00,12.162,12.185,12.034,12.07,650000.0
2006-08-23 08:39:00,12.164,12.196,12.064,12.064,450000.0
2006-08-23 08:40:00,12.165,12.191,12.108,12.156,350000.0
2006-08-23 08:42:00,12.061,12.197,12.061,12.168,550000.0
2006-08-23 08:43:00,12.185,12.185,12.056,12.133,350000.0
2006-08-23 08:45:00,12.154,12.182,12.097,12.097,350000.0
2006-08-23 08:46:00,12.166,12.178,12.065,12.159,500000.0
2006-08-23 08:47:00,12.172,12.172,12.043,12.099,550000.0
2006-08-23 08:48:00,12.042,12.102,12.042,12.097,450000.0
2006-08-23 08:49:00,12.196,12.196,12.087,12.143,400000.0
2006-08-23 08:50:00,12.042,12.178,12.042,12.151,300000.0
2006-08-23 08:52:00,12.106,12.218,12.098,12.169,450000.0
2006-08-23 08:53:00,12.185,12.201,12.114,12.172,400000.0
2006-08-23 08:54:00,12.202,12.203,12.109,12.109,350000.0
2006-08-23 08:55:00,12.178,12.202,12.058,12.076,450000.0
2006-08-23 08:56:00,12.112,12.207,12.077,12.156,550000.0
2006-08-23 08:57:00,12.156,12.183,12.081,12.143,550000.0
2006-08-23 08:59:00,12.228,12.269,12.109,12.176,500000.0
2006-08-23 09:00:00,12.18,12.261,12.083,12.083,550000.0
2006-08-23 09:02:00,12.072,12.214,12.072,12.13,550000.0
2006-08-23 09:03:00,12.115,12.187,12.092,12.092,300000.0
2006-08-23 09:04:00,12.185,12.224,12.082,12.224,400000.0
2006-08-23 09:05:00,12.141,12.181,12.067,12.181,400000.0
2006-08-23 09:06:00,12.151,12.193,12.085,12.129,350000.0
2006-08-23 09:07:00,12.047,12.164,12.047,12.161,400000.0
2006-08-23 09:08:00,12.187,12.207,12.059,12.207,550000.0
2006-08-23 09:09:00,12.123,12.239,12.109,12.109,450000.0
2006-08-23 09:10:00,12.198,12.207,12.09,12.198,350000.0
2006-08-23 09:12:00,12.201,12.201,12.045,12.084,550000.0
2006-08-23 09:13:00,12.103,12.197,12.043,12.197,450000.0
2006-08-23 09:14:00,12.208,12.252,12.155,12.155,500000.0
2006-08-23 09:15:00,12.167,12.241,12.147,12.196,350000.0
2006-08-23 09:16:00,12.116,12.188,12.07,12.091,350000.0
2006-08-23 09:17:00,12.184,12.184,12.053,12.152,550000.0
2006-08-23 09:18:00,12.167,12.206,12.093,12.157,400000.0
2006-08-23 09:19:00,12.206,12.217,12.107,12.217,450000.0
2006-08-23 09:20:00,12.146,12.216,12.089,12.089,450000.0
2006-08-23 09:21:00,12.162,12.238,12.148,12.222,550000.0
2006-08-23 09:22:00,12.16,12.201,12.108,12.201,250000.0
2006-08-23 09:24:00,12.072,12.15,12.072,12.15,400000.0
2006-08-23 09:25:00,12.247,12.252,12.154,12.165,350000.0
2006-08-23 09:26:00,12.17,12.181,12.086,12.086,200000.0
2006-08-23 09:27:00,12.138,12.224,12.098,12.098,250000.0
2006-08-23 09:28:00,12.131,12.197,12.109,12.189,350000.0
2006-08-23 09:29:00,12.105,12.238,12.105,12.218,300000.0
2006-08-23 09:30:00,12.177,12.318,12.156,12.266,400000.0
2006-08-23 09:31:00,12.203,12.203,12.13,12.201,400000.0
2006-08-23 09:32:00,12.194,12.234,12.137,12.234,250000.0
2006-08-23 09:33:00,12.22,12.265,12.13,12.265,450000.0
2006-08-23 09:34:00,12.209,12.238,12.117,12.227,300000.0
2006-08-23 09:35:00,12.147,12.243,12.147,12.227,350000.0
2006-08-23 09:36:00,12.137,12.256,12.093,12.118,500000.0
2006-08-23 09:37:00,12.184,12.232,12.089,12.209,400000.0
2006-08-23 09:38:00,12.189,12.279,12.129,12.232,450000.0
2006-08-23 09:39:00,12.224,12.224,12.068,12.206,500000.0
2006-08-23 09:40:00,12.122,12.255,12.109,12.123,550000.0
2006-08-23 09:41:00,12.209,12.209,12.121,12.121,350000.0
2006-08-23 09:43:00,12.252,12.276,12.137,12.137,500000.0
2006-08-23 09:44:00,12.167,12.265,12.148,12.179,400000.0
2006-08-23 09:45:00,12.222,12.238,12.111,12.238,350000.0
2006-08-23 09:46:00,12.175,12.228,12.155,12.228,300000.0
2006-08-23 09:47:00,12.16,12.263,12.16,12.224,350000.0
2006-08-23 09:48:00,12.277,12.277,12.157,12.2,450000.0
2006-08-23 09:49:00,12.198,12.235,12.092,12.154,400000.0
2006-08-23 09:50:00,12.157,12.226,12.103,12.103,500000.0
2006-08-23 09:51:00,12.206,12.209,12.116,12.142,350000.0
2006-08-23 09:53:00,12.089,12.203,12.089,12.1,400000.0
2006-08-23 09:54:00,12.221,12.248,12.109,12.216,350000.0
2006-08-23 09:56:00,12.171,12.304,12.158,12.255,400000.0
2006-08-23 09:57:00,12.141,12.216,12.1,12.216,500000.0
2006-08-23 09:58:00,12.141,12.229,12.128,12.183,400000.0
2006-08-23 09:59:00,12.158,12.256,12.117,12.246,450000.0
2006-08-23 10:00:00,12.205,12.205,12.077,12.186,550000.0
2006-08-23 10:01:00,12.176,12.229,12.099,12.191,500000.0
2006-08-23 10:02:00,12.118,12.249,12.118,12.198,350000.0
2006-08-23 10:03:00,12.184,12.209,12.101,12.123,400000.0
2006-08-23 10:04:00,12.188,12.212,12.119,12.146,400000.0
2006-08-23 10:05:00,12.082,12.214,12.055,12.214,400000.0
2006-08-23 10:06:00,12.155,12.223,12.083,12.223,450000.0
2006-08-23 10:08:00,12.223,12.259,12.111,12.237,550000.0
2006-08-23 10:09:00,12.22,12.233,12.092,12.226,450000.0
2006-08-23 10:10:00,12.224,12.302,12.13,12.257,550000.0
2006-08-23 10:11:00,12.223,12.223,12.092,12.095,500000.0
2006-08-23 10:12:00,12.213,12.213,12.094,12.169,350000.0
2006-08-23 10:14:00,12.124,12.237,12.124,12.213,450000.0
2006-08-23 10:15:00,12.243,12.243,12.134,12.191,350000.0
2006-08-23 10:16:00,12.112,12.264,12.112,12.194,400000.0
2006-08-23 10:17:00,12.158,12.2,12.114,12.117,400000.0
2006-08-23 10:18:00,12.114,12.268,12.114,12.116,450000.0
2006-08-23 10:19:00,12.128,12.21,12.091,12.155,400000.0
2006-08-23 10:20:00,12.12,12.214,12.118,12.118,550000.0
2006-08-23 10:21:00,12.19,12.233,12.169,12.216,400000.0
2006-08-23 10:22:00,12.116,12.278,12.116,12.154,400000.0
2006-08-23 10:23:00,12.223,12.266,12.108,12.172,450000.0
2006-08-23 10:24:00,12.208,12.221,12.071,12.221,900000.0
2006-08-23 10:25:00,12.091,12.215,12.083,12.167,700000.0
2006-08-23 10:27:00,12.189,12.241,12.108,12.241,450000.0
2006-08-23 10:28:00,12.226,12.226,12.07,12.129,350000.0
2006-08-23 10:29:00,12.225,12.225,12.068,12.188,900000.0
2006-08-23 10:30:00,12.148,12.206,12.086,12.132,400000.0
2006-08-23 10:31:00,12.094,12.189,12.094,12.145,350000.0
2006-08-23 10:32:00,12.157,12.201,12.09,12.191,700000.0
2006-08-23 10:33:00,12.201,12.237,12.124,12.237,400000.0
2006-08-23 10:34:00,12.225,12.248,12.088,12.191,500000.0
2006-08-23 10:35:00,12.105,12.237,12.105,12.162,400000.0
2006-08-23 10:36:00,12.144,12.27,12.119,12.131,500000.0
2006-08-23 10:37:00,12.239,12.247,12.118,12.155,400000.0
2006-08-23 10:38:00,12.114,12.263,12.114,12.208,400000.0
2006-08-23 10:39:00,12.201,12.246,12.092,12.092,650000.0
2006-08-23 10:40:00,12.198,12.221,12.099,12.221,550000.0
2006-08-23 10:41:00,12.236,12.262,12.145,12.145,350000.0
2006-08-23 10:42:00,12.23,12.258,12.136,12.228,750000.0
2006-08-23 10:43:00,12.193,12.213,12.041,12.088,400000.0
2006-08-23 10:44:00,12.192,12.232,12.08,12.179,900000.0
2006-08-23 10:45:00,12.171,12.208,12.077,12.168,350000.0
2006-08-23 10:48:00,12.152,12.247,12.084,12.232,450000.0
2006-08-23 10:49:00,12.231,12.231,12.098,12.108,600000.0
2006-08-23 10:50:00,12.171,12.21,12.079,12.091,800000.0
2006-08-23 10:51:00,12.186,12.219,12.082,12.219,550000.0
2006-08-23 10:52:00,12.208,12.244,12.084,12.202,950000.0
2006-08-23 10:53:00,12.183,12.221,12.098,12.147,500000.0
2006-08-23 10:54:00,12.196,12.201,12.085,12.189,400000.0
2006-08-23 10:55:00,12.18,12.219,12.088,12.174,800000.0
2006-08-23 10:56:00,12.159,12.222,12.078,12.216,400000.0
2006-08-23 10:59:00,12.201,12.224,12.082,12.082,450000.0
2006-08-23 11:00:00,12.124,12.201,12.06,12.112,350000.0
2006-08-23 11:02:00,12.212,12.212,12.074,12.143,400000.0
2006-08-23 11:03:00,12.135,12.218,12.082,12.127,550000.0
2006-08-23 11:04:00,12.216,12.218,12.112,12.216,400000.0
2006-08-23 11:05:00,12.099,12.229,12.087,12.114,550000.0
2006-08-23 11:07:00,12.167,12.194,12.094,12.194,450000.0
2006-08-23 11:08:00,12.113,12.216,12.092,12.213,350000.0
2006-08-23 11:09:00,12.2,12.2,12.084,12.181,500000.0
2006-08-23 11:10:00,12.081,12.215,12.081,12.141,400000.0
2006-08-23 11:11:00,12.21,12.24,12.095,12.191,350000.0
2006-08-23 11:12:00,12.207,12.243,12.128,12.199,550000.0
2006-08-23 11:13:00,12.205,12.253,12.133,12.253,500000.0
2006-08-23 11:14:00,12.135,12.214,12.085,12.214,400000.0
2006-08-23 11:15:00,12.124,12.206,12.084,12.147,400000.0
2006-08-23 11:17:00,12.225,12.225,12.115,12.225,350000.0
2006-08-23 11:18:00,12.138,12.192,12.131,12.167,350000.0
2006-08-23 11:19:00,12.1,12.226,12.041,12.226,550000.0
2006-08-23 11:20:00,12.206,12.224,12.109,12.15,400000.0
2006-08-23 11:24:00,12.161,12.223,12.074,12.187,550000.0
2006-08-23 11:25:00,12.121,12.226,12.116,12.12,550000.0
2006-08-23 11:28:00,12.113,12.193,12.091,12.187,350000.0
2006-08-23 11:29:00,12.141,12.236,12.12,12.154,500000.0
2006-08-23 11:30:00,12.22,12.251,12.117,12.117,500000.0
2006-08-23 11:31:00,12.212,12.25,12.147,12.205,350000.0
2006-08-23 11:34:00,12.195,12.198,12.121,12.198,250000.0
2006-08-23 11:35:00,12.207,12.246,12.1,12.177,450000.0
2006-08-23 11:36:00,12.142,12.239,12.099,12.158,550000.0
2006-08-23 11:37:00,12.144,12.237,12.074,12.185,400000.0
2006-08-23 11:38:00,12.197,12.227,12.146,12.22,400000.0
2006-08-23 11:39:00,12.175,12.25,12.131,12.154,350000.0
2006-08-23 11:40:00,12.168,12.24,12.135,12.193,400000.0
2006-08-23 11:41:00,12.127,12.246,12.127,12.178,350000.0
2006-08-23 11:42:00,12.125,12.219,12.125,12.214,350000.0
2006-08-23 11:43:00,12.25,12.279,12.162,12.279,350000.0
2006-08-23 11:44:00,12.257,12.257,12.094,12.208,450000.0
2006-08-23 11:45:00,12.149,12.269,12.137,12.258,550000.0
2006-08-23 11:46:00,12.223,12.249,12.124,12.145,400000.0
2006-08-23 11:48:00,12.177,12.215,12.111,12.214,400000.0
2006-08-23 11:49:00,12.223,12.273,12.151,12.206,350000.0
2006-08-23 11:50:00,12.211,12.271,12.149,12.271,350000.0
2006-08-23 11:51:00,12.123,12.254,12.123,12.253,450000.0
2006-08-23 11:52:00,12.19,12.294,12.132,12.294,450000.0
2006-08-23 11:53:00,12.157,12.239,12.156,12.156,400000.0
2006-08-23 11:54:00,12.258,12.291,12.177,12.236,550000.0
2006-08-23 11:55:00,12.212,12.273,12.143,12.273,350000.0
2006-08-23 11:56:00,12.213,12.284,12.202,12.204,350000.0
2006-08-23 11:58:00,12.172,12.309,12.163,12.309,350000.0
2006-08-23 11:59:00,12.261,12.275,12.168,12.245,450000.0
2006-08-23 12:00:00,12.28,12.28,12.169,12.169,350000.0
2006-08-23 12:01:00,12.317,12.334,12.217,12.237,500000.0
2006-08-23 12:02:00,12.291,12.307,12.184,12.184,400000.0
2006-08-23 12:03:00,12.181,12.256,12.165,12.256,550000.0
2006-08-23 12:04:00,12.243,12.311,12.198,12.198,350000.0
2006-08-23 12:05:00,12.279,12.311,12.175,12.222,350000.0
2006-08-23 12:06:00,12.297,12.364,12.288,12.364,350000.0
2006-08-23 12:07:00,12.341,12.341,12.163,12.259,450000.0
2006-08-23 12:08:00,12.331,12.388,12.263,12.388,450000.0
2006-08-23 12:09:00,12.266,12.361,12.255,12.279,350000.0
2006-08-23 12:10:00,12.333,12.333,12.244,12.282,400000.0
2006-08-23 12:11:00,12.265,12.326,12.226,12.24,450000.0
2006-08-23 12:12:00,12.208,12.352,12.208,12.22,350000.0
2006-08-23 12:13:00,12.278,12.326,12.212,12.27,400000.0
2006-08-23 12:14:00,12.277,12.329,12.206,12.206,550000.0
2006-08-23 12:15:00,12.225,12.297,12.183,12.229,400000.0
2006-08-23 12:16:00,12.231,12.313,12.2,12.259,400000.0
2006-08-23 12:17:00,12.321,12.362,12.313,12.329,400000.0
2006-08-23 12:18:00,12.297,12.3,12.211,12.211,450000.0
2006-08-23 12:19:00,12.25,12.349,12.211,12.23,450000.0
2006-08-23 12:20:00,12.249,12.338,12.164,12.277,500000.0
2006-08-23 12:21:00,12.307,12.374,12.251,12.338,500000.0
2006-08-23 12:22:00,12.38,12.387,12.289,12.362,400000.0
2006-08-23 12:24:00,12.37,12.37,12.21,12.318,600000.0
2006-08-23 12:25:00,12.349,12.349,12.214,12.305,450000.0
2006-08-23 12:26:00,12.308,12.32,12.19,12.269,450000.0
2006-08-23 12:27:00,12.326,12.338,12.225,12.323,550000.0
2006-08-23 12:28:00,12.329,12.382,12.252,12.272,500000.0
2006-08-23 12:29:00,12.329,12.398,12.231,12.231,500000.0
2006-08-23 12:30:00,12.236,12.354,12.228,12.354,450000.0
2006-08-23 12:31:00,12.324,12.324,12.26,12.31,350000.0
2006-08-23 12:32:00,12.218,12.34,12.218,12.232,300000.0
2006-08-23 12:33:00,12.366,12.366,12.235,12.235,250000.0
2006-08-23 12:34:00,12.226,12.357,12.226,12.233,450000.0
2006-08-23 12:35:00,12.346,12.353,12.248,12.248,350000.0
2006-08-23 12:36:00,12.365,12.365,12.206,12.29,350000.0
2006-08-23 12:37:00,12.321,12.321,12.2,12.211,500000.0
2006-08-23 12:38:00,12.283,12.344,12.196,12.265,450000.0
2006-08-23 12:39:00,12.307,12.354,12.218,12.319,450000.0
2006-08-23 12:40:00,12.313,12.419,12.251,12.306,450000.0
2006-08-23 12:41:00,12.321,12.367,12.242,12.358,450000.0
2006-08-23 12:42:00,12.247,12.381,12.247,12.33,550000.0
2006-08-23 12:43:00,12.297,12.349,12.222,12.252,500000.0
2006-08-23 12:44:00,12.333,12.385,12.271,12.276,450000.0
2006-08-23 12:45:00,12.31,12.36,12.239,12.285,400000.0
2006-08-23 12:46:00,12.231,12.359,12.23,12.23,500000.0
2006-08-23 12:47:00,12.294,12.387,12.236,12.31,350000.0
2006-08-23 12:48:00,12.276,12.383,12.262,12.356,550000.0
2006-08-23 12:49:00,12.286,12.384,12.246,12.246,450000.0
2006-08-23 12:50:00,12.271,12.351,12.217,12.241,400000.0
2006-08-23 12:51:00,12.218,12.334,12.181,12.334,500000.0
2006-08-23 12:52:00,12.293,12.374,12.269,12.348,500000.0
2006-08-23 12:53:00,12.227,12.333,12.226,12.309,500000.0
2006-08-23 12:54:00,12.319,12.342,12.236,12.284,450000.0
2006-08-23 12:55:00,12.274,12.352,12.231,12.352,450000.0
2006-08-23 12:56:00,12.339,12.389,12.265,12.286,450000.0
2006-08-23 12:57:00,12.334,12.362,12.224,12.224,400000.0
2006-08-23 12:58:00,12.303,12.399,12.269,12.274,400000.0
2006-08-23 12:59:00,12.307,12.343,12.235,12.328,450000.0
2006-08-23 13:00:00,12.312,12.325,12.183,12.25,500000.0
2006-08-23 13:02:00,12.239,12.34,12.235,12.289,400000.0
2006-08-23 13:03:00,12.298,12.371,12.236,12.236,450000.0
2006-08-23 13:04:00,12.283,12.34,12.213,12.237,450000.0
2006-08-23 13:05:00,12.218,12.336,12.218,12.328,400000.0
2006-08-23 13:06:00,12.368,12.368,12.237,12.319,450000.0
2006-08-23 13:07:00,12.362,12.371,12.24,12.285,500000.0
2006-08-23 13:08:00,12.276,12.397,12.271,12.271,400000.0
2006-08-23 13:09:00,12.363,12.363,12.231,12.244,450000.0
2006-08-23 13:10:00,12.301,12.363,12.233,12.241,500000.0
2006-08-23 13:11:00,12.252,12.332,12.252,12.315,400000.0
2006-08-23 13:12:00,12.336,12.352,12.238,12.238,550000.0
2006-08-23 13:13:00,12.358,12.358,12.236,12.336,450000.0
2006-08-23 13:15:00,12.285,12.373,12.222,12.323,400000.0
2006-08-23 13:16:00,12.332,12.332,12.213,12.31,350000.0
2006-08-23 13:17:00,12.332,12.348,12.228,12.343,450000.0
2006-08-23 13:18:00,12.208,12.354,12.208,12.336,400000.0
2006-08-23 13:19:00,12.261,12.329,12.195,12.226,400000.0
2006-08-23 13:20:00,12.251,12.302,12.217,12.275,500000.0
2006-08-23 13:21:00,12.214,12.334,12.214,12.217,350000.0
2006-08-23 13:22:00,12.23,12.336,12.214,12.239,400000.0
2006-08-23 13:23:00,12.256,12.349,12.239,12.255,350000.0
2006-08-23 13:24:00,12.301,12.319,12.208,12.25,450000.0
2006-08-23 13:25:00,12.342,12.356,12.278,12.35,350000.0
2006-08-23 13:26:00,12.271,12.357,12.227,12.27,550000.0
2006-08-23 13:27:00,12.241,12.353,12.241,12.311,500000.0
2006-08-23 13:28:00,12.3,12.341,12.21,12.244,400000.0
2006-08-23 13:29:00,12.33,12.347,12.201,12.306,350000.0
2006-08-23 13:30:00,12.337,12.337,12.225,12.237,450000.0
2006-08-23 13:31:00,12.206,12.347,12.206,12.342,450000.0
2006-08-23 13:32:00,12.299,12.381,12.242,12.242,500000.0
2006-08-23 13:33:00,12.276,12.343,12.239,12.279,350000.0
2006-08-23 13:34:00,12.237,12.377,12.205,12.251,350000.0
2006-08-23 13:35:00,12.303,12.353,12.232,12.232,400000.0
2006-08-23 13:36:00,12.271,12.356,12.226,12.332,450000.0
2006-08-23 13:37:00,12.257,12.33,12.256,12.327,350000.0
2006-08-23 13:38:00,12.303,12.374,12.255,12.374,400000.0
2006-08-23 13:39:00,12.332,12.363,12.252,12.331,500000.0
2006-08-23 13:40:00,12.329,12.361,12.241,12.361,350000.0
2006-08-23 13:41:00,12.261,12.371,12.26,12.371,400000.0
2006-08-23 13:42:00,12.351,12.351,12.236,12.332,350000.0
2006-08-23 13:43:00,12.368,12.39,12.244,12.352,500000.0
2006-08-23 13:44:00,12.272,12.4,12.244,12.34,350000.0
2006-08-23 13:47:00,12.385,12.418,12.299,12.379,500000.0
2006-08-23 13:48:00,12.325,12.348,12.237,12.333,400000.0
2006-08-23 13:49:00,12.267,12.4,12.267,12.36,350000.0
2006-08-23 13:50:00,12.309,12.339,12.272,12.339,450000.0
2006-08-23 13:51:00,12.405,12.435,12.316,12.316,350000.0
2006-08-23 13:52:00,12.398,12.398,12.282,12.353,350000.0
2006-08-23 13:53:00,12.29,12.413,12.258,12.336,450000.0
2006-08-23 13:54:00,12.354,12.413,12.29,12.389,400000.0
2006-08-23 13:55:00,12.342,12.383,12.302,12.341,350000.0
2006-08-23 13:56:00,12.375,12.416,12.26,12.26,400000.0
2006-08-23 13:57:00,12.322,12.406,12.289,12.289,400000.0
2006-08-23 13:58:00,12.274,12.391,12.274,12.391,350000.0
2006-08-23 13:59:00,12.383,12.412,12.294,12.412,500000.0
2006-08-23 14:00:00,12.367,12.4,12.292,12.341,350000.0
2006-08-23 14:01:00,12.366,12.421,12.303,12.421,400000.0
2006-08-23 14:02:00,12.422,12.422,12.299,12.365,350000.0
2006-08-23 14:03:00,12.374,12.381,12.303,12.373,350000.0
2006-08-23 14:04:00,12.304,12.434,12.304,12.434,350000.0
2006-08-23 14:05:00,12.319,12.392,12.311,12.384,250000.0
2006-08-23 14:06:00,12.395,12.438,12.326,12.413,350000.0
2006-08-23 14:07:00,12.391,12.426,12.304,12.387,400000.0
2006-08-23 14:08:00,12.35,12.42,12.314,12.381,400000.0
2006-08-23 14:09:00,12.282,12.436,12.277,12.341,550000.0
2006-08-23 14:10:00,12.313,12.425,12.313,12.345,350000.0
2006-08-23 14:11:00,12.357,12.402,12.334,12.402,400000.0
2006-08-23 14:12:00,12.403,12.405,12.363,12.397,450000.0
2006-08-23 14:13:00,12.359,12.393,12.312,12.333,350000.0
2006-08-23 14:15:00,12.333,12.502,12.297,12.325,500000.0
2006-08-23 14:16:00,12.316,12.417,12.295,12.369,450000.0
2006-08-23 14:19:00,12.39,12.422,12.289,12.399,500000.0
2006-08-23 14:20:00,12.301,12.393,12.301,12.312,350000.0
2006-08-23 14:21:00,12.314,12.436,12.286,12.354,450000.0
2006-08-23 14:22:00,12.385,12.431,12.268,12.268,450000.0
2006-08-23 14:23:00,12.327,12.414,12.323,12.344,400000.0
2006-08-23 14:24:00,12.404,12.411,12.337,12.411,400000.0
2006-08-23 14:25:00,12.33,12.4,12.315,12.345,350000.0
2006-08-23 14:26:00,12.377,12.452,12.332,12.427,350000.0
2006-08-23 14:27:00,12.399,12.456,12.343,12.456,400000.0
2006-08-23 14:28:00,12.427,12.462,12.375,12.405,400000.0
2006-08-23 14:29:00,12.392,12.454,12.322,12.404,350000.0
2006-08-23 14:30:00,12.381,12.503,12.349,12.387,550000.0
2006-08-23 14:31:00,12.421,12.499,12.38,12.455,400000.0
2006-08-23 14:32:00,12.455,12.474,12.39,12.41,500000.0
2006-08-23 14:33:00,12.335,12.48,12.331,12.383,550000.0
2006-08-23 14:34:00,12.425,12.47,12.328,12.328,450000.0
2006-08-23 14:35:00,12.437,12.444,12.378,12.38,350000.0
2006-08-23 14:36:00,12.444,12.452,12.346,12.452,400000.0
2006-08-23 14:37:00,12.358,12.445,12.282,12.425,550000.0
2006-08-23 14:38:00,12.407,12.447,12.327,12.414,400000.0
2006-08-23 14:39:00,12.419,12.453,12.294,12.32,500000.0
2006-08-23 14:40:00,12.38,12.494,12.345,12.403,400000.0
2006-08-23 14:41:00,12.367,12.492,12.367,12.457,550000.0
2006-08-23 14:42:00,12.348,12.49,12.348,12.474,400000.0
2006-08-23 14:43:00,12.459,12.487,12.365,12.484,500000.0
2006-08-23 14:44:00,12.373,12.455,12.373,12.451,450000.0
2006-08-23 14:45:00,12.424,12.453,12.377,12.443,400000.0
2006-08-23 14:46:00,12.43,12.455,12.378,12.382,350000.0
2006-08-23 14:47:00,12.455,12.487,12.371,12.467,350000.0
2006-08-23 14:48:00,12.451,12.493,12.39,12.471,400000.0
2006-08-23 14:49:00,12.502,12.561,12.359,12.381,500000.0
2006-08-23 14:50:00,12.411,12.489,12.372,12.372,400000.0
2006-08-23 14:51:00,12.48,12.48,12.376,12.437,350000.0
2006-08-23 14:52:00,12.515,12.515,12.413,12.445,450000.0
2006-08-23 14:53:00,12.416,12.531,12.4,12.497,400000.0
2006-08-23 14:54:00,12.438,12.601,12.438,12.472,550000.0
2006-08-23 14:55:00,12.529,12.543,12.421,12.421,450000.0
2006-08-23 14:56:00,12.521,12.581,12.425,12.567,550000.0
2006-08-23 14:57:00,12.616,12.622,12.482,12.557,450000.0
2006-08-23 14:58:00,12.465,12.558,12.465,12.544,400000.0
2006-08-23 14:59:00,12.508,12.564,12.405,12.564,550000.0
2006-08-23 15:00:00,12.466,12.606,12.448,12.476,450000.0
2006-08-23 15:01:00,12.536,12.566,12.463,12.529,450000.0
2006-08-23 15:02:00,12.476,12.597,12.443,12.518,450000.0
2006-08-23 15:03:00,12.518,12.553,12.4,12.553,500000.0
2006-08-23 15:04:00,12.473,12.536,12.426,12.466,550000.0
2006-08-23 15:05:00,12.435,12.546,12.435,12.461,550000.0
2006-08-23 15:06:00,12.522,12.53,12.487,12.487,400000.0
2006-08-23 15:07:00,12.444,12.568,12.439,12.519,350000.0
2006-08-23 15:08:00,12.458,12.594,12.434,12.515,500000.0
2006-08-23 15:09:00,12.512,12.571,12.413,12.473,450000.0
2006-08-23 15:10:00,12.46,12.535,12.397,12.44,400000.0
2006-08-23 15:11:00,12.435,12.549,12.418,12.439,500000.0
2006-08-23 15:12:00,12.427,12.579,12.395,12.562,550000.0
2006-08-23 15:13:00,12.528,12.577,12.464,12.563,400000.0
2006-08-23 15:14:00,12.562,12.562,12.42,12.42,350000.0
2006-08-23 15:15:00,12.389,12.532,12.389,12.478,400000.0
2006-08-23 15:16:00,12.469,12.497,12.429,12.459,250000.0
2006-08-23 15:17:00,12.496,12.562,12.422,12.48,450000.0
2006-08-23 15:18:00,12.531,12.531,12.431,12.476,400000.0
2006-08-23 15:19:00,12.503,12.559,12.487,12.529,450000.0
2006-08-23 15:20:00,12.476,12.527,12.431,12.527,400000.0
2006-08-23 15:21:00,12.499,12.546,12.439,12.546,250000.0
2006-08-23 15:22:00,12.497,12.544,12.463,12.5,450000.0
2006-08-23 15:23:00,12.451,12.535,12.451,12.505,400000.0
2006-08-23 15:24:00,12.495,12.535,12.409,12.503,350000.0
2006-08-23 15:25:00,12.526,12.53,12.433,12.48,350000.0
2006-08-23 15:26:00,12.428,12.525,12.424,12.424,550000.0
2006-08-23 15:27:00,12.433,12.528,12.433,12.446,350000.0
2006-08-23 15:28:00,12.444,12.558,12.444,12.507,350000.0
2006-08-23 15:29:00,12.544,12.596,12.464,12.464,250000.0
2006-08-23 15:30:00,12.533,12.572,12.434,12.51,450000.0
2006-08-23 15:31:00,12.501,12.587,12.464,12.464,500000.0
2006-08-23 15:32:00,12.456,12.522,12.405,12.504,450000.0
2006-08-23 15:33:00,12.482,12.529,12.424,12.529,400000.0
2006-08-23 15:34:00,12.423,12.545,12.403,12.403,400000.0
2006-08-23 15:35:00,12.484,12.539,12.458,12.49,400000.0
2006-08-23 15:36:00,12.531,12.595,12.481,12.595,550000.0
2006-08-23 15:37:00,12.486,12.577,12.434,12.51,400000.0
2006-08-23 15:38:00,12.459,12.562,12.459,12.485,450000.0
2006-08-23 15:39:00,12.563,12.563,12.442,12.442,100000.0
2006-08-23 15:40:00,12.432,12.586,12.432,12.469,450000.0
2006-08-23 15:41:00,12.434,12.561,12.434,12.523,400000.0
2006-08-23 15:42:00,12.528,12.528,12.412,12.436,350000.0
2006-08-23 15:43:00,12.458,12.514,12.406,12.406,450000.0
2006-08-23 15:44:00,12.519,12.554,12.449,12.538,350000.0
2006-08-23 15:45:00,12.537,12.542,12.428,12.521,450000.0
2006-08-23 15:46:00,12.42,12.53,12.406,12.432,400000.0
2006-08-23 15:47:00,12.498,12.548,12.359,12.388,550000.0
2006-08-23 15:48:00,12.419,12.484,12.393,12.406,350000.0
2006-08-23 15:49:00,12.468,12.533,12.445,12.533,350000.0
2006-08-23 15:50:00,12.428,12.559,12.428,12.539,550000.0
2006-08-23 15:51:00,12.522,12.535,12.41,12.432,350000.0
2006-08-23 15:52:00,12.438,12.583,12.432,12.438,350000.0
2006-08-23 15:53:00,12.533,12.557,12.434,12.513,500000.0
2006-08-23 15:54:00,12.526,12.559,12.482,12.559,450000.0
2006-08-23 15:55:00,12.438,12.594,12.438,12.547,500000.0
2006-08-23 15:56:00,12.409,12.595,12.409,12.491,450000.0
2006-08-23 15:57:00,12.492,12.538,12.468,12.504,450000.0
2006-08-23 15:58:00,12.473,12.569,12.439,12.569,500000.0
2006-08-23 15:59:00,12.585,12.585,12.474,12.496,450000.0
2006-08-23 16:00:00,12.548,12.573,12.446,12.551,500000.0
2006-08-23 16:01:00,12.583,12.583,12.432,12.432,400000.0
2006-08-23 16:02:00,12.425,12.544,12.409,12.497,550000.0
2006-08-23 16:03:00,12.57,12.575,12.455,12.514,450000.0
2006-08-23 16:04:00,12.418,12.537,12.406,12.52,550000.0
2006-08-23 16:05:00,12.443,12.577,12.417,12.531,550000.0
2006-08-23 16:06:00,12.436,12.542,12.398,12.508,350000.0
2006-08-23 16:07:00,12.434,12.51,12.416,12.416,500000.0
2006-08-23 16:08:00,12.424,12.558,12.424,12.498,550000.0
2006-08-23 16:09:00,12.457,12.558,12.425,12.558,350000.0
2006-08-23 16:10:00,12.543,12.588,12.463,12.547,500000.0
2006-08-23 16:11:00,12.382,12.539,12.382,12.386,500000.0
2006-08-23 16:12:00,12.454,12.52,12.44,12.451,350000.0
2006-08-23 16:13:00,12.436,12.524,12.403,12.524,450000.0
2006-08-23 16:14:00,12.528,12.528,12.385,12.448,500000.0
2006-08-23 16:15:00,12.54,12.563,12.405,12.405,350000.0
2006-08-23 16:16:00,12.5,12.58,12.456,12.51,550000.0
2006-08-23 16:17:00,12.506,12.53,12.409,12.409,350000.0
2006-08-23 16:18:00,12.493,12.493,12.38,12.471,400000.0
2006-08-23 16:19:00,12.496,12.522,12.41,12.503,500000.0
2006-08-23 16:20:00,12.521,12.526,12.394,12.403,550000.0
2006-08-23 16:21:00,12.436,12.535,12.4,12.453,500000.0
2006-08-23 16:22:00,12.437,12.437,12.325,12.394,450000.0
2006-08-23 16:23:00,12.358,12.53,12.358,12.384,400000.0
2006-08-23 16:24:00,12.433,12.516,12.357,12.482,550000.0
2006-08-23 16:25:00,12.445,12.504,12.395,12.504,350000.0
2006-08-23 16:26:00,12.492,12.508,12.376,12.376,550000.0
2006-08-23 16:27:00,12.467,12.48,12.415,12.461,400000.0
2006-08-23 16:28:00,12.446,12.491,12.405,12.475,400000.0
2006-08-23 16:29:00,12.332,12.431,12.332,12.387,300000.0
2006-08-23 16:30:00,12.343,12.438,12.317,12.438,550000.0
2006-08-23 16:31:00,12.406,12.494,12.365,12.385,400000.0
2006-08-23 16:32:00,12.371,12.489,12.329,12.398,400000.0
2006-08-23 16:33:00,12.354,12.465,12.334,12.334,350000.0
2006-08-23 16:34:00,12.372,12.463,12.36,12.463,350000.0
2006-08-23 16:35:00,12.36,12.457,12.316,12.373,500000.0
2006-08-23 16:36:00,12.458,12.458,12.325,12.341,500000.0
2006-08-23 16:37:00,12.44,12.465,12.371,12.378,500000.0
2006-08-23 16:38:00,12.329,12.477,12.312,12.312,450000.0
2006-08-23 16:39:00,12.338,12.44,12.338,12.44,500000.0
2006-08-23 16:40:00,12.449,12.478,12.368,12.405,350000.0
2006-08-23 16:41:00,12.348,12.407,12.348,12.363,350000.0
2006-08-23 16:42:00,12.391,12.508,12.373,12.476,500000.0
2006-08-23 16:43:00,12.339,12.471,12.339,12.394,350000.0
2006-08-23 16:44:00,12.471,12.471,12.33,12.33,400000.0
2006-08-23 16:45:00,12.356,12.446,12.347,12.383,400000.0
2006-08-23 16:46:00,12.355,12.428,12.346,12.418,350000.0
2006-08-23 16:47:00,12.369,12.498,12.356,12.361,600000.0
2006-08-23 16:48:00,12.432,12.477,12.369,12.418,500000.0
2006-08-23 16:49:00,12.422,12.464,12.335,12.335,450000.0
2006-08-23 16:50:00,12.387,12.46,12.37,12.435,400000.0
2006-08-23 16:51:00,12.451,12.469,12.346,12.346,400000.0
2006-08-23 16:52:00,12.36,12.459,12.349,12.459,450000.0
2006-08-23 16:53:00,12.366,12.459,12.332,12.375,350000.0
2006-08-23 16:54:00,12.38,12.457,12.335,12.344,450000.0
2006-08-23 16:55:00,12.45,12.48,12.348,12.393,550000.0
2006-08-23 16:56:00,12.368,12.459,12.318,12.336,400000.0
2006-08-23 16:57:00,12.349,12.398,12.303,12.317,550000.0
2006-08-23 16:58:00,12.312,12.439,12.312,12.387,500000.0
2006-08-23 16:59:00,12.357,12.46,12.347,12.347,400000.0
2006-08-23 17:00:00,12.434,12.434,12.301,12.301,350000.0
2006-08-23 17:01:00,12.346,12.428,12.279,12.333,500000.0
2006-08-23 17:02:00,12.33,12.382,12.286,12.344,400000.0
2006-08-23 17:03:00,12.292,12.373,12.24,12.327,500000.0
2006-08-23 17:04:00,12.299,12.389,12.275,12.336,350000.0
2006-08-23 17:05:00,12.375,12.376,12.255,12.325,400000.0
2006-08-23 17:06:00,12.367,12.371,12.203,12.319,350000.0
2006-08-23 17:07:00,12.359,12.45,12.332,12.353,500000.0
2006-08-23 17:08:00,12.261,12.408,12.261,12.33,500000.0
2006-08-23 17:09:00,12.391,12.42,12.258,12.31,500000.0
2006-08-23 17:10:00,12.387,12.418,12.324,12.384,350000.0
2006-08-23 17:11:00,12.407,12.407,12.263,12.289,400000.0
2006-08-23 17:12:00,12.375,12.423,12.302,12.306,400000.0
2006-08-23 17:13:00,12.313,12.385,12.268,12.383,450000.0
2006-08-23 17:14:00,12.328,12.408,12.281,12.362,550000.0
2006-08-23 17:15:00,12.258,12.359,12.238,12.305,350000.0
2006-08-23 17:16:00,12.372,12.372,12.243,12.322,450000.0
2006-08-23 17:17:00,12.393,12.434,12.357,12.434,400000.0
2006-08-23 17:18:00,12.386,12.419,12.321,12.405,350000.0
2006-08-23 17:19:00,12.299,12.419,12.295,12.379,450000.0
2006-08-23 17:20:00,12.354,12.419,12.268,12.287,350000.0
2006-08-23 17:21:00,12.328,12.403,12.3,12.403,300000.0
2006-08-23 17:22:00,12.357,12.41,12.313,12.389,400000.0
2006-08-23 17:23:00,12.31,12.404,12.307,12.394,550000.0
2006-08-23 17:24:00,12.404,12.415,12.288,12.303,350000.0
2006-08-23 17:25:00,12.399,12.41,12.317,12.402,400000.0
2006-08-23 17:26:00,12.302,12.459,12.302,12.397,450000.0
2006-08-23 17:27:00,12.379,12.379,12.286,12.375,400000.0
2006-08-23 17:28:00,12.351,12.417,12.287,12.287,550000.0
2006-08-23 17:29:00,12.302,12.461,12.302,12.441,500000.0
2006-08-23 17:30:00,12.307,12.436,12.307,12.424,450000.0
2006-08-23 17:31:00,12.377,12.432,12.307,12.394,600000.0
2006-08-23 17:32:00,12.349,12.463,12.335,12.395,400000.0
2006-08-23 17:33:00,12.387,12.427,12.293,12.427,400000.0
2006-08-23 17:34:00,12.435,12.469,12.337,12.426,450000.0
2006-08-23 17:35:00,12.347,12.412,12.28,12.343,500000.0
2006-08-23 17:36:00,12.361,12.423,12.289,12.396,450000.0
2006-08-23 17:37:00,12.379,12.379,12.239,12.337,550000.0
2006-08-23 17:38:00,12.326,12.422,12.316,12.343,400000.0
2006-08-23 17:39:00,12.383,12.401,12.301,12.307,350000.0
2006-08-23 17:40:00,12.313,12.431,12.313,12.394,500000.0
2006-08-23 17:41:00,12.355,12.384,12.272,12.384,450000.0
2006-08-23 17:42:00,12.271,12.411,12.271,12.354,500000.0
2006-08-23 17:43:00,12.409,12.444,12.283,12.303,400000.0
2006-08-23 17:44:00,12.384,12.417,12.315,12.388,450000.0
2006-08-23 17:45:00,12.344,12.456,12.337,12.362,550000.0
2006-08-23 17:46:00,12.425,12.427,12.355,12.376,400000.0
2006-08-23 17:47:00,12.383,12.392,12.241,12.311,400000.0
2006-08-23 17:48:00,12.376,12.391,12.257,12.391,400000.0
2006-08-23 17:49:00,12.368,12.417,12.329,12.381,350000.0
2006-08-23 17:50:00,12.389,12.402,12.294,12.294,550000.0
2006-08-23 17:51:00,12.338,12.435,12.287,12.313,550000.0
2006-08-23 17:52:00,12.329,12.353,12.225,12.255,350000.0
2006-08-23 17:53:00,12.337,12.395,12.306,12.306,500000.0
2006-08-23 17:54:00,12.308,12.392,12.256,12.392,350000.0
2006-08-23 17:55:00,12.31,12.41,12.299,12.375,350000.0
2006-08-23 17:56:00,12.3,12.402,12.286,12.32,400000.0
2006-08-23 17:57:00,12.38,12.393,12.323,12.372,400000.0
2006-08-23 17:58:00,12.373,12.395,12.298,12.367,450000.0
2006-08-23 17:59:00,12.303,12.432,12.303,12.432,350000.0
2006-08-23 18:00:00,12.351,12.465,12.351,12.432,350000.0
2006-08-23 18:01:00,12.41,12.459,12.333,12.387,450000.0
2006-08-23 18:02:00,12.356,12.448,12.356,12.436,500000.0
2006-08-23 18:03:00,12.404,12.419,12.359,12.399,350000.0
2006-08-23 18:04:00,12.459,12.459,12.29,12.36,400000.0
2006-08-23 18:05:00,12.373,12.44,12.285,12.435,550000.0
2006-08-23 18:06:00,12.395,12.46,12.319,12.319,450000.0
2006-08-23 18:07:00,12.462,12.462,12.341,12.451,400000.0
2006-08-23 18:08:00,12.364,12.412,12.363,12.412,350000.0
2006-08-23 18:09:00,12.444,12.444,12.333,12.388,400000.0
2006-08-23 18:10:00,12.418,12.418,12.345,12.372,200000.0
2006-08-23 18:11:00,12.334,12.458,12.307,12.429,450000.0
2006-08-23 18:12:00,12.383,12.383,12.318,12.318,300000.0
2006-08-23 18:13:00,12.374,12.448,12.359,12.448,300000.0
2006-08-23 18:14:00,12.303,12.425,12.303,12.418,400000.0
2006-08-23 18:15:00,12.328,12.439,12.328,12.426,550000.0
2006-08-23 18:16:00,12.326,12.433,12.304,12.304,400000.0
2006-08-23 18:17:00,12.325,12.404,12.279,12.279,500000.0
2006-08-23 18:18:00,12.373,12.481,12.309,12.309,500000.0
2006-08-23 18:19:00,12.305,12.498,12.305,12.419,550000.0
2006-08-23 18:20:00,12.343,12.434,12.282,12.4,400000.0
2006-08-23 18:21:00,12.383,12.458,12.32,12.417,550000.0
2006-08-23 18:22:00,12.353,12.469,12.353,12.393,400000.0
2006-08-23 18:23:00,12.515,12.515,12.444,12.515,400000.0
2006-08-23 18:24:00,12.484,12.506,12.394,12.484,400000.0
2006-08-23 18:25:00,12.407,12.487,12.382,12.412,500000.0
2006-08-23 18:26:00,12.425,12.505,12.408,12.49,550000.0
2006-08-23 18:27:00,12.464,12.54,12.388,12.449,300000.0
2006-08-23 18:28:00,12.439,12.439,12.32,12.432,350000.0
2006-08-23 18:29:00,12.396,12.47,12.362,12.47,350000.0
2006-08-23 18:30:00,12.442,12.463,12.353,12.42,450000.0
2006-08-23 18:31:00,12.427,12.427,12.329,12.417,350000.0
2006-08-23 18:32:00,12.379,12.465,12.324,12.383,450000.0
2006-08-23 18:33:00,12.426,12.467,12.356,12.356,300000.0
2006-08-23 18:34:00,12.431,12.47,12.367,12.47,400000.0
2006-08-23 18:35:00,12.39,12.469,12.39,12.412,350000.0
2006-08-23 18:36:00,12.405,12.48,12.343,12.443,550000.0
2006-08-23 18:37:00,12.395,12.494,12.387,12.417,500000.0
2006-08-23 18:38:00,12.44,12.456,12.338,12.403,450000.0
2006-08-23 18:39:00,12.463,12.492,12.388,12.457,400000.0
2006-08-23 18:40:00,12.458,12.465,12.324,12.378,250000.0
2006-08-23 18:41:00,12.369,12.449,12.347,12.417,500000.0
2006-08-23 18:42:00,12.398,12.461,12.345,12.366,550000.0
2006-08-23 18:43:00,12.4,12.444,12.32,12.444,400000.0
2006-08-23 18:44:00,12.424,12.455,12.356,12.393,500000.0
2006-08-23 18:45:00,12.368,12.509,12.368,12.435,350000.0
2006-08-23 18:46:00,12.328,12.442,12.307,12.442,350000.0
2006-08-23 18:47:00,12.307,12.441,12.307,12.404,400000.0
2006-08-23 18:48:00,12.362,12.434,12.362,12.434,200000.0
2006-08-23 18:49:00,12.389,12.477,12.379,12.434,400000.0
2006-08-23 18:50:00,12.436,12.453,12.332,12.411,250000.0
2006-08-23 18:52:00,12.414,12.461,12.333,12.461,550000.0
2006-08-23 18:53:00,12.431,12.454,12.386,12.445,450000.0
2006-08-23 18:54:00,12.463,12.463,12.345,12.402,550000.0
2006-08-23 18:55:00,12.365,12.475,12.35,12.417,350000.0
2006-08-23 18:56:00,12.401,12.441,12.346,12.418,450000.0
2006-08-23 18:57:00,12.486,12.507,12.397,12.487,450000.0
2006-08-23 18:58:00,12.476,12.476,12.398,12.452,350000.0
2006-08-23 18:59:00,12.4,12.455,12.4,12.434,450000.0
2006-08-23 19:00:00,12.415,12.489,12.36,12.48,350000.0
2006-08-23 19:01:00,12.393,12.449,12.354,12.417,500000.0
2006-08-23 19:02:00,12.401,12.463,12.333,12.431,400000.0
2006-08-23 19:03:00,12.44,12.44,12.359,12.359,350000.0
2006-08-23 19:04:00,12.431,12.44,12.354,12.354,250000.0
2006-08-23 19:05:00,12.399,12.487,12.377,12.412,500000.0
2006-08-23 19:06:00,12.435,12.461,12.33,12.461,400000.0
2006-08-23 19:07:00,12.412,12.439,12.336,12.381,400000.0
2006-08-23 19:08:00,12.372,12.472,12.372,12.373,350000.0
2006-08-23 19:09:00,12.352,12.471,12.336,12.421,500000.0
2006-08-23 19:10:00,12.394,12.481,12.38,12.481,400000.0
2006-08-23 19:11:00,12.437,12.437,12.417,12.417,150000.0
2006-08-23 19:13:00,12.405,12.503,12.342,12.342,350000.0
2006-08-23 19:14:00,12.349,12.457,12.349,12.457,400000.0
2006-08-23 19:15:00,12.4,12.518,12.4,12.492,500000.0
2006-08-23 19:16:00,12.481,12.481,12.41,12.436,350000.0
2006-08-23 19:18:00,12.441,12.502,12.343,12.43,850000.0
2006-08-23 19:19:00,12.471,12.494,12.359,12.404,1100000.0
2006-08-23 19:20:00,12.503,12.529,12.402,12.452,450000.0
2006-08-23 19:21:00,12.466,12.466,12.357,12.4,350000.0
2006-08-23 19:22:00,12.442,12.458,12.326,12.452,750000.0
2006-08-23 19:23:00,12.415,12.47,12.348,12.348,600000.0
2006-08-23 19:24:00,12.465,12.465,12.319,12.339,350000.0
2006-08-23 19:25:00,12.416,12.437,12.346,12.362,400000.0
2006-08-23 19:26:00,12.466,12.49,12.351,12.466,400000.0
2006-08-23 19:27:00,12.437,12.448,12.342,12.448,400000.0
2006-08-23 19:28:00,12.408,12.438,12.346,12.385,350000.0
2006-08-23 19:29:00,12.338,12.433,12.334,12.421,500000.0
2006-08-23 19:30:00,12.437,12.444,12.301,12.322,600000.0
2006-08-23 19:31:00,12.345,12.395,12.329,12.347,300000.0
2006-08-23 19:33:00,12.415,12.479,12.351,12.429,550000.0
2006-08-23 19:34:00,12.431,12.452,12.313,12.313,250000.0
2006-08-23 19:35:00,12.394,12.427,12.34,12.409,400000.0
2006-08-23 19:39:00,12.342,12.422,12.319,12.401,350000.0
2006-08-23 19:40:00,12.353,12.432,12.353,12.373,400000.0
2006-08-23 19:41:00,12.404,12.491,12.393,12.428,550000.0
2006-08-23 19:43:00,12.408,12.427,12.312,12.353,400000.0
2006-08-23 19:44:00,12.429,12.456,12.391,12.412,400000.0
2006-08-23 19:46:00,12.435,12.435,12.343,12.379,200000.0
2006-08-23 19:49:00,12.458,12.458,12.311,12.361,450000.0
2006-08-23 19:54:00,12.413,12.413,12.313,12.353,200000.0
2006-08-23 20:01:00,12.344,12.344,12.309,12.309,150000.0
2006-08-23 20:02:00,12.299,12.435,12.299,12.323,400000.0
2006-08-23 20:03:00,12.327,12.423,12.312,12.356,500000.0
2006-08-23 20:04:00,12.291,12.428,12.268,12.387,450000.0
2006-08-23 20:05:00,12.429,12.447,12.324,12.437,500000.0
2006-08-23 20:06:00,12.4,12.4,12.344,12.344,100000.0
2006-08-23 20:07:00,12.419,12.422,12.304,12.422,300000.0
2006-08-23 20:09:00,12.395,12.395,12.303,12.339,200000.0
2006-08-23 20:10:00,12.339,12.339,12.339,12.339,50000.0
2006-08-23 20:12:00,12.317,12.402,12.289,12.373,350000.0
2006-08-23 20:13:00,12.338,12.4,12.328,12.328,150000.0
2006-08-23 20:16:00,12.321,12.41,12.293,12.293,350000.0
2006-08-23 20:17:00,12.326,12.389,12.269,12.33,500000.0
2006-08-23 20:18:00,12.389,12.427,12.389,12.394,250000.0
2006-08-23 20:19:00,12.361,12.361,12.289,12.301,350000.0
2006-08-23 20:20:00,12.27,12.361,12.239,12.259,700000.0
2006-08-23 20:30:00,12.348,12.348,12.273,12.343,400000.0
2006-08-23 20:31:00,12.332,12.345,12.241,12.33,500000.0
2006-08-23 20:40:00,12.334,12.38,12.256,12.291,400000.0
2006-08-23 20:58:00,12.333,12.333,12.315,12.315,100000.0
2006-08-23 20:59:00,12.323,12.388,12.323,12.359,400000.0
2006-08-23 21:00:00,12.359,12.359,12.346,12.346,100000.0
2006-08-23 21:02:00,12.382,12.382,12.279,12.315,200000.0
2006-08-23 21:03:00,12.387,12.387,12.336,12.347,150000.0
2006-08-23 21:04:00,12.305,12.394,12.291,12.386,300000.0
2006-08-23 21:15:00,12.393,12.393,12.294,12.333,200000.0
2006-08-23 21:17:00,12.381,12.381,12.277,12.315,200000.0
2006-08-23 21:26:00,12.413,12.413,12.382,12.382,100000.0
2006-08-23 21:32:00,12.301,12.385,12.277,12.331,400000.0
2006-08-23 21:33:00,12.328,12.411,12.301,12.33,350000.0
2006-08-23 21:44:00,12.395,12.4,12.298,12.298,150000.0
2006-08-23 21:48:00,12.402,12.402,12.237,12.27,450000.0
2006-08-23 22:02:00,12.282,12.371,12.227,12.293,650000.0
2006-08-23 22:06:00,12.364,12.364,12.264,12.303,200000.0
2006-08-23 22:12:00,12.376,12.376,12.292,12.325,200000.0
2006-08-23 22:30:00,12.357,12.357,12.267,12.321,300000.0
2006-08-23 22:31:00,12.329,12.329,12.294,12.294,250000.0
2006-08-23 22:33:00,12.298,12.361,12.297,12.361,150000.0
2006-08-23 22:35:00,12.373,12.373,12.29,12.323,200000.0
2006-08-23 22:37:00,12.385,12.409,12.289,12.358,350000.0
2006-08-23 22:43:00,12.434,12.434,12.325,12.325,250000.0
2006-08-23 22:44:00,12.278,12.378,12.278,12.286,200000.0
2006-08-23 22:45:00,12.317,12.367,12.31,12.367,200000.0
2006-08-23 22:50:00,12.285,12.411,12.285,12.392,250000.0
2006-08-23 22:51:00,12.326,12.326,12.324,12.324,100000.0
2006-08-23 22:52:00,12.362,12.371,12.29,12.29,250000.0
2006-08-23 22:53:00,12.337,12.407,12.337,12.396,400000.0
2006-08-23 22:54:00,12.381,12.399,12.381,12.399,150000.0
2006-08-23 22:57:00,12.412,12.412,12.35,12.35,150000.0
2006-08-23 22:58:00,12.353,12.353,12.353,12.353,50000.0
2006-08-23 23:16:00,12.38,12.384,12.38,12.384,100000.0
2006-08-23 23:20:00,12.405,12.438,12.388,12.389,300000.0
2006-08-23 23:28:00,12.379,12.405,12.318,12.405,200000.0
2006-08-23 23:29:00,12.32,12.416,12.32,12.358,300000.0
2006-08-23 23:30:00,12.412,12.425,12.323,12.425,150000.0
2006-08-23 23:34:00,12.403,12.403,12.401,12.401,100000.0
2006-08-23 23:38:00,12.425,12.425,12.34,12.374,200000.0
2006-08-23 23:40:00,12.377,12.413,12.345,12.345,300000.0
2006-08-23 23:44:00,12.425,12.425,12.341,12.375,200000.0
2006-08-23 23:46:00,12.403,12.416,12.331,12.331,250000.0
2006-08-23 23:47:00,12.361,12.419,12.318,12.352,250000.0
2006-08-23 23:55:00,12.405,12.405,12.313,12.349,200000.0
2006-08-23 23:59:00,12.395,12.395,12.296,12.334,200000.0
2006-08-24 00:00:00,12.45,12.61,12.27,12.34,500000.0
2006-08-24 00:03:00,12.303,12.387,12.29,12.345,500000.0
2006-08-24 00:06:00,12.415,12.415,12.331,12.365,200000.0
2006-08-24 00:08:00,12.409,12.409,12.32,12.395,150000.0
2006-08-24 00:09:00,12.371,12.401,12.321,12.401,200000.0
2006-08-24 00:10:00,12.376,12.42,12.376,12.42,150000.0
2006-08-24 00:12:00,12.4,12.475,12.372,12.381,350000.0
2006-08-24 00:13:00,12.404,12.423,12.325,12.423,550000.0
2006-08-24 00:20:00,12.434,12.499,12.366,12.366,700000.0
2006-08-24 00:27:00,12.447,12.447,12.368,12.429,300000.0
2006-08-24 00:30:00,12.398,12.489,12.34,12.417,450000.0
2006-08-24 00:31:00,12.384,12.404,12.348,12.392,300000.0
2006-08-24 00:32:00,12.462,12.462,12.335,12.335,100000.0
2006-08-24 00:37:00,12.348,12.451,12.34,12.451,400000.0
2006-08-24 00:38:00,12.374,12.455,12.332,12.409,500000.0
2006-08-24 00:39:00,12.462,12.484,12.354,12.411,400000.0
2006-08-24 00:40:00,12.377,12.45,12.319,12.371,450000.0
2006-08-24 00:59:00,12.432,12.457,12.33,12.367,400000.0
2006-08-24 01:00:00,12.437,12.483,12.35,12.35,400000.0
2006-08-24 01:02:00,12.424,12.424,12.325,12.364,200000.0
2006-08-24 01:11:00,12.425,12.425,12.333,12.369,200000.0
2006-08-24 01:18:00,12.399,12.416,12.338,12.367,400000.0
2006-08-24 01:19:00,12.4,12.422,12.367,12.373,250000.0
2006-08-24 01:20:00,12.371,12.427,12.307,12.427,550000.0
2006-08-24 01:25:00,12.441,12.441,12.372,12.374,200000.0
2006-08-24 01:26:00,12.376,12.444,12.309,12.444,150000.0
2006-08-24 01:32:00,12.344,12.42,12.327,12.42,200000.0
2006-08-24 01:41:00,12.428,12.486,12.348,12.367,350000.0
2006-08-24 01:42:00,12.365,12.484,12.365,12.415,500000.0
2006-08-24 01:43:00,12.446,12.471,12.446,12.471,100000.0
2006-08-24 01:44:00,12.428,12.428,12.358,12.358,300000.0
2006-08-24 01:45:00,12.455,12.486,12.417,12.453,200000.0
2006-08-24 01:46:00,12.398,12.486,12.38,12.46,400000.0
2006-08-24 01:47:00,12.437,12.49,12.437,12.438,150000.0
2006-08-24 01:48:00,12.44,12.44,12.427,12.427,100000.0
2006-08-24 01:53:00,12.441,12.441,12.331,12.367,200000.0
2006-08-24 01:54:00,12.445,12.445,12.445,12.445,50000.0
2006-08-24 01:57:00,12.444,12.471,12.34,12.376,250000.0
2006-08-24 02:00:00,12.369,12.504,12.358,12.409,450000.0
2006-08-24 02:01:00,12.395,12.43,12.304,12.414,350000.0
2006-08-24 02:02:00,12.342,12.438,12.301,12.356,700000.0
2006-08-24 02:03:00,12.368,12.453,12.314,12.417,500000.0
2006-08-24 02:04:00,12.401,12.418,12.291,12.302,350000.0
2006-08-24 02:05:00,12.4,12.402,12.281,12.381,650000.0
2006-08-24 02:08:00,12.362,12.378,12.261,12.366,550000.0
2006-08-24 02:09:00,12.4,12.44,12.397,12.397,250000.0
2006-08-24 02:10:00,12.319,12.42,12.319,12.374,300000.0
2006-08-24 02:11:00,12.395,12.395,12.257,12.264,450000.0
2006-08-24 02:12:00,12.402,12.402,12.259,12.379,250000.0
2006-08-24 02:13:00,12.293,12.42,12.293,12.305,250000.0
2006-08-24 02:15:00,12.277,12.405,12.237,12.371,600000.0
2006-08-24 02:16:00,12.33,12.429,12.289,12.291,400000.0
2006-08-24 02:17:00,12.359,12.401,12.296,12.401,150000.0
2006-08-24 02:18:00,12.334,12.412,12.334,12.399,150000.0
2006-08-24 02:20:00,12.387,12.387,12.356,12.358,200000.0
2006-08-24 02:21:00,12.358,12.393,12.252,12.393,500000.0
2006-08-24 02:22:00,12.415,12.419,12.334,12.382,350000.0
2006-08-24 02:23:00,12.415,12.415,12.258,12.361,500000.0
2006-08-24 02:24:00,12.344,12.344,12.253,12.271,250000.0
2006-08-24 02:26:00,12.283,12.382,12.276,12.348,400000.0
2006-08-24 02:27:00,12.271,12.382,12.264,12.32,400000.0
2006-08-24 02:28:00,12.29,12.416,12.29,12.408,350000.0
2006-08-24 02:30:00,12.286,12.401,12.283,12.395,400000.0
2006-08-24 02:31:00,12.319,12.36,12.265,12.36,350000.0
2006-08-24 02:32:00,12.372,12.444,12.31,12.424,350000.0
2006-08-24 02:33:00,12.296,12.411,12.258,12.282,450000.0
2006-08-24 02:35:00,12.324,12.386,12.273,12.386,450000.0
2006-08-24 02:36:00,12.322,12.392,12.276,12.341,400000.0
2006-08-24 02:38:00,12.248,12.379,12.237,12.305,900000.0
2006-08-24 02:39:00,12.319,12.42,12.272,12.384,550000.0
2006-08-24 02:40:00,12.401,12.401,12.39,12.39,100000.0
2006-08-24 02:41:00,12.347,12.422,12.308,12.348,500000.0
2006-08-24 02:42:00,12.311,12.311,12.262,12.285,300000.0
2006-08-24 02:43:00,12.35,12.421,12.276,12.371,850000.0
2006-08-24 02:44:00,12.334,12.361,12.196,12.258,550000.0
2006-08-24 02:45:00,12.396,12.396,12.272,12.272,450000.0
2006-08-24 02:46:00,12.293,12.388,12.269,12.324,350000.0
2006-08-24 02:47:00,12.293,12.423,12.293,12.34,350000.0
2006-08-24 02:48:00,12.279,12.357,12.214,12.357,500000.0
2006-08-24 02:51:00,12.274,12.348,12.212,12.271,350000.0
2006-08-24 02:53:00,12.322,12.322,12.213,12.213,100000.0
2006-08-24 02:54:00,12.298,12.349,12.209,12.318,450000.0
2006-08-24 02:55:00,12.243,12.328,12.214,12.23,550000.0
2006-08-24 02:56:00,12.383,12.383,12.263,12.263,250000.0
2006-08-24 02:57:00,12.258,12.361,12.212,12.355,250000.0
2006-08-24 02:58:00,12.273,12.362,12.273,12.362,100000.0
2006-08-24 02:59:00,12.344,12.396,12.273,12.369,350000.0
2006-08-24 03:04:00,12.316,12.395,12.296,12.359,350000.0
2006-08-24 03:05:00,12.288,12.356,12.256,12.318,300000.0
2006-08-24 03:07:00,12.326,12.353,12.253,12.285,350000.0
2006-08-24 03:08:00,12.368,12.413,12.323,12.413,300000.0
2006-08-24 03:10:00,12.36,12.386,12.279,12.349,450000.0
2006-08-24 03:11:00,12.34,12.365,12.28,12.333,800000.0
2006-08-24 03:12:00,12.345,12.36,12.256,12.351,350000.0
2006-08-24 03:13:00,12.22,12.358,12.22,12.358,400000.0
2006-08-24 03:14:00,12.338,12.371,12.284,12.311,350000.0
2006-08-24 03:15:00,12.277,12.375,12.277,12.303,700000.0
2006-08-24 03:16:00,12.37,12.391,12.276,12.276,400000.0
2006-08-24 03:17:00,12.326,12.378,12.258,12.258,250000.0
2006-08-24 03:18:00,12.359,12.4,12.276,12.316,400000.0
2006-08-24 03:23:00,12.352,12.385,12.266,12.272,400000.0
2006-08-24 03:29:00,12.285,12.383,12.285,12.367,250000.0
2006-08-24 03:32:00,12.369,12.369,12.307,12.358,150000.0
2006-08-24 03:35:00,12.387,12.387,12.271,12.359,400000.0
2006-08-24 03:46:00,12.365,12.365,12.225,12.253,450000.0
2006-08-24 03:48:00,12.376,12.417,12.281,12.281,350000.0
2006-08-24 03:49:00,12.332,12.344,12.26,12.327,350000.0
2006-08-24 03:50:00,12.257,12.361,12.257,12.361,300000.0
2006-08-24 03:51:00,12.259,12.31,12.237,12.31,250000.0
2006-08-24 03:52:00,12.36,12.36,12.243,12.243,300000.0
2006-08-24 03:53:00,12.284,12.327,12.212,12.212,350000.0
2006-08-24 03:54:00,12.324,12.324,12.255,12.255,100000.0
2006-08-24 03:55:00,12.291,12.328,12.287,12.328,150000.0
2006-08-24 03:56:00,12.364,12.364,12.255,12.362,250000.0
2006-08-24 03:57:00,12.359,12.359,12.22,12.236,250000.0
2006-08-24 03:58:00,12.311,12.364,12.233,12.326,750000.0
2006-08-24 03:59:00,12.201,12.335,12.201,12.335,100000.0
2006-08-24 04:00:00,12.306,12.334,12.238,12.238,150000.0
2006-08-24 04:01:00,12.282,12.282,12.185,12.236,300000.0
2006-08-24 04:02:00,12.224,12.34,12.224,12.244,450000.0
2006-08-24 04:04:00,12.233,12.37,12.233,12.356,550000.0
2006-08-24 04:05:00,12.295,12.34,12.226,12.321,300000.0
2006-08-24 04:07:00,12.319,12.319,12.22,12.253,350000.0
2006-08-24 04:08:00,12.228,12.337,12.2,12.28,500000.0
2006-08-24 04:09:00,12.234,12.335,12.169,12.335,850000.0
2006-08-24 04:10:00,12.253,12.35,12.21,12.254,400000.0
2006-08-24 04:11:00,12.222,12.329,12.2,12.329,400000.0
2006-08-24 04:14:00,12.287,12.287,12.287,12.287,50000.0
2006-08-24 04:15:00,12.292,12.302,12.242,12.302,150000.0
2006-08-24 04:18:00,12.321,12.35,12.261,12.318,400000.0
2006-08-24 04:19:00,12.316,12.396,12.269,12.269,500000.0
2006-08-24 04:22:00,12.321,12.321,12.215,12.254,250000.0
2006-08-24 04:23:00,12.255,12.268,12.208,12.208,150000.0
2006-08-24 04:24:00,12.24,12.319,12.24,12.319,350000.0
2006-08-24 04:25:00,12.301,12.344,12.219,12.239,250000.0
2006-08-24 04:27:00,12.331,12.331,12.227,12.265,200000.0
2006-08-24 04:28:00,12.359,12.359,12.357,12.357,100000.0
2006-08-24 04:32:00,12.325,12.325,12.245,12.281,200000.0
2006-08-24 04:34:00,12.267,12.317,12.267,12.271,150000.0
2006-08-24 04:35:00,12.324,12.361,12.265,12.361,250000.0
2006-08-24 04:36:00,12.368,12.368,12.31,12.31,150000.0
2006-08-24 04:37:00,12.326,12.326,12.233,12.233,200000.0
2006-08-24 04:38:00,12.222,12.309,12.221,12.221,350000.0
2006-08-24 04:39:00,12.326,12.333,12.231,12.328,600000.0
2006-08-24 04:40:00,12.291,12.372,12.272,12.272,450000.0
2006-08-24 04:41:00,12.242,12.398,12.242,12.377,300000.0
2006-08-24 04:42:00,12.245,12.363,12.245,12.261,250000.0
2006-08-24 04:43:00,12.339,12.339,12.22,12.233,200000.0
2006-08-24 04:44:00,12.215,12.341,12.215,12.281,650000.0
2006-08-24 04:45:00,12.254,12.313,12.254,12.3,500000.0
2006-08-24 04:46:00,12.361,12.391,12.253,12.267,550000.0
2006-08-24 04:47:00,12.316,12.326,12.289,12.299,250000.0
2006-08-24 04:51:00,12.215,12.312,12.215,12.312,100000.0
2006-08-24 04:53:00,12.335,12.335,12.23,12.267,200000.0
2006-08-24 04:55:00,12.28,12.317,12.28,12.317,100000.0
2006-08-24 04:57:00,12.349,12.349,12.312,12.312,100000.0
2006-08-24 05:01:00,12.298,12.298,12.199,12.261,300000.0
2006-08-24 05:02:00,12.193,12.271,12.185,12.264,300000.0
2006-08-24 05:07:00,12.329,12.329,12.255,12.29,200000.0
2006-08-24 05:09:00,12.375,12.375,12.309,12.321,300000.0
2006-08-24 05:10:00,12.31,12.31,12.304,12.304,100000.0
2006-08-24 05:13:00,12.232,12.388,12.232,12.33,450000.0
2006-08-24 05:16:00,12.295,12.295,12.203,12.239,200000.0
2006-08-24 05:20:00,12.291,12.347,12.209,12.216,450000.0
2006-08-24 05:24:00,12.302,12.344,12.243,12.289,450000.0
2006-08-24 05:25:00,12.23,12.298,12.181,12.28,500000.0
2006-08-24 05:26:00,12.363,12.387,12.283,12.33,400000.0
2006-08-24 05:33:00,12.33,12.352,12.314,12.314,200000.0
2006-08-24 05:34:00,12.365,12.365,12.33,12.331,300000.0
2006-08-24 05:38:00,12.345,12.345,12.266,12.301,200000.0
2006-08-24 05:39:00,12.382,12.382,12.341,12.341,250000.0
2006-08-24 05:40:00,12.263,12.354,12.26,12.338,300000.0
2006-08-24 05:42:00,12.307,12.363,12.29,12.363,250000.0
2006-08-24 05:43:00,12.229,12.329,12.223,12.223,400000.0
2006-08-24 05:44:00,12.357,12.357,12.234,12.288,500000.0
2006-08-24 05:45:00,12.343,12.358,12.229,12.229,550000.0
2006-08-24 05:46:00,12.295,12.342,12.203,12.342,300000.0
2006-08-24 05:47:00,12.329,12.364,12.292,12.292,400000.0
2006-08-24 05:48:00,12.326,12.345,12.203,12.345,350000.0
2006-08-24 05:50:00,12.215,12.327,12.215,12.317,500000.0
2006-08-24 05:56:00,12.34,12.34,12.251,12.317,350000.0
2006-08-24 05:57:00,12.281,12.327,12.242,12.327,200000.0
2006-08-24 05:58:00,12.339,12.371,12.301,12.301,200000.0
2006-08-24 06:01:00,12.329,12.329,12.249,12.249,100000.0
2006-08-24 06:02:00,12.286,12.345,12.211,12.321,450000.0
2006-08-24 06:03:00,12.324,12.332,12.238,12.328,350000.0
2006-08-24 06:04:00,12.302,12.384,12.239,12.296,450000.0
2006-08-24 06:06:00,12.284,12.364,12.248,12.349,400000.0
2006-08-24 06:07:00,12.278,12.278,12.268,12.268,100000.0
2006-08-24 06:08:00,12.358,12.362,12.252,12.349,450000.0
2006-08-24 06:11:00,12.332,12.332,12.217,12.25,200000.0
2006-08-24 06:13:00,12.305,12.33,12.261,12.291,350000.0
2006-08-24 06:14:00,12.255,12.329,12.24,12.329,350000.0
2006-08-24 06:15:00,12.327,12.359,12.202,12.317,400000.0
2006-08-24 06:16:00,12.214,12.29,12.195,12.287,300000.0
2006-08-24 06:18:00,12.258,12.324,12.206,12.286,450000.0
2006-08-24 06:19:00,12.228,12.307,12.228,12.273,350000.0
2006-08-24 06:20:00,12.203,12.318,12.203,12.31,750000.0
2006-08-24 06:21:00,12.312,12.352,12.236,12.291,400000.0
2006-08-24 06:23:00,12.276,12.309,12.195,12.299,450000.0
2006-08-24 06:28:00,12.275,12.275,12.183,12.219,200000.0
2006-08-24 06:30:00,12.278,12.278,12.194,12.194,100000.0
2006-08-24 06:31:00,12.271,12.317,12.191,12.216,650000.0
2006-08-24 06:32:00,12.232,12.304,12.181,12.252,400000.0
2006-08-24 06:33:00,12.176,12.277,12.142,12.277,500000.0
2006-08-24 06:34:00,12.357,12.381,12.312,12.358,250000.0
2006-08-24 06:35:00,12.342,12.399,12.272,12.35,450000.0
2006-08-24 06:36:00,12.386,12.386,12.248,12.354,500000.0
2006-08-24 06:37:00,12.389,12.402,12.261,12.387,700000.0
2006-08-24 06:38:00,12.304,12.386,12.232,12.343,700000.0
2006-08-24 06:39:00,12.295,12.372,12.271,12.271,250000.0
2006-08-24 06:40:00,12.296,12.361,12.238,12.238,350000.0
2006-08-24 06:41:00,12.403,12.423,12.337,12.363,400000.0
2006-08-24 06:44:00,12.383,12.415,12.3,12.415,400000.0
2006-08-24 06:45:00,12.407,12.442,12.304,12.304,400000.0
2006-08-24 06:47:00,12.407,12.407,12.239,12.394,700000.0
2006-08-24 06:48:00,12.384,12.399,12.298,12.399,300000.0
2006-08-24 06:49:00,12.394,12.394,12.275,12.386,150000.0
2006-08-24 06:50:00,12.252,12.365,12.252,12.262,250000.0
2006-08-24 06:51:00,12.385,12.396,12.313,12.376,350000.0
2006-08-24 06:52:00,12.323,12.407,12.284,12.371,350000.0
2006-08-24 06:53:00,12.303,12.364,12.227,12.29,450000.0
2006-08-24 06:54:00,12.387,12.387,12.292,12.341,450000.0
2006-08-24 06:58:00,12.255,12.412,12.255,12.389,500000.0
2006-08-24 06:59:00,12.308,12.398,12.274,12.398,450000.0
2006-08-24 07:00:00,12.289,12.354,12.255,12.348,500000.0
2006-08-24 07:01:00,12.359,12.387,12.277,12.376,500000.0
2006-08-24 07:03:00,12.264,12.377,12.264,12.345,450000.0
2006-08-24 07:04:00,12.355,12.373,12.34,12.34,150000.0
2006-08-24 07:05:00,12.407,12.407,12.303,12.324,350000.0
2006-08-24 07:06:00,12.359,12.359,12.234,12.253,350000.0
2006-08-24 07:07:00,12.353,12.353,12.256,12.284,400000.0
2006-08-24 07:08:00,12.263,12.409,12.263,12.332,400000.0
2006-08-24 07:09:00,12.296,12.372,12.259,12.372,450000.0
2006-08-24 07:10:00,12.286,12.372,12.268,12.285,550000.0
2006-08-24 07:13:00,12.251,12.337,12.241,12.241,400000.0
2006-08-24 07:15:00,12.341,12.443,12.341,12.4,250000.0
2006-08-24 07:16:00,12.38,12.44,12.297,12.324,450000.0
2006-08-24 07:17:00,12.395,12.395,12.263,12.357,550000.0
2006-08-24 07:18:00,12.356,12.376,12.27,12.371,500000.0
2006-08-24 07:19:00,12.362,12.386,12.269,12.269,200000.0
2006-08-24 07:20:00,12.392,12.392,12.253,12.377,600000.0
2006-08-24 07:21:00,12.366,12.372,12.273,12.347,350000.0
2006-08-24 07:22:00,12.259,12.408,12.259,12.345,450000.0
2006-08-24 07:23:00,12.324,12.433,12.324,12.433,300000.0
2006-08-24 07:24:00,12.412,12.456,12.369,12.456,250000.0
2006-08-24 07:25:00,12.426,12.426,12.291,12.354,350000.0
2006-08-24 07:26:00,12.31,12.326,12.285,12.285,150000.0
2006-08-24 07:27:00,12.282,12.299,12.282,12.299,100000.0
2006-08-24 07:28:00,12.341,12.342,12.25,12.342,300000.0
2006-08-24 07:29:00,12.334,12.407,12.286,12.399,650000.0
2006-08-24 07:30:00,12.421,12.433,12.408,12.408,150000.0
2006-08-24 07:31:00,12.455,12.458,12.348,12.43,350000.0
2006-08-24 07:33:00,12.4,12.4,12.267,12.267,350000.0
2006-08-24 07:34:00,12.386,12.388,12.291,12.362,350000.0
2006-08-24 07:37:00,12.253,12.393,12.253,12.35,450000.0
2006-08-24 07:38:00,12.37,12.374,12.291,12.355,400000.0
2006-08-24 07:43:00,12.304,12.449,12.286,12.378,450000.0
2006-08-24 07:44:00,12.384,12.419,12.308,12.335,300000.0
2006-08-24 07:45:00,12.315,12.44,12.298,12.424,400000.0
2006-08-24 07:46:00,12.422,12.422,12.312,12.39,350000.0
2006-08-24 07:48:00,12.394,12.401,12.322,12.399,200000.0
2006-08-24 07:49:00,12.345,12.412,12.317,12.381,300000.0
2006-08-24 07:50:00,12.334,12.418,12.334,12.418,100000.0
2006-08-24 07:51:00,12.342,12.457,12.337,12.392,600000.0
2006-08-24 07:52:00,12.418,12.418,12.307,12.307,150000.0
2006-08-24 07:53:00,12.282,12.409,12.282,12.409,200000.0
2006-08-24 07:55:00,12.419,12.419,12.371,12.371,100000.0
2006-08-24 07:59:00,12.369,12.369,12.361,12.361,100000.0
2006-08-24 08:00:00,12.383,12.437,12.305,12.333,400000.0
2006-08-24 08:01:00,12.315,12.403,12.245,12.245,350000.0
2006-08-24 08:02:00,12.264,12.384,12.247,12.295,750000.0
2006-08-24 08:03:00,12.252,12.35,12.246,12.35,450000.0
2006-08-24 08:04:00,12.321,12.404,12.283,12.283,300000.0
2006-08-24 08:07:00,12.41,12.432,12.306,12.432,500000.0
2006-08-24 08:08:00,12.404,12.513,12.351,12.362,650000.0
2006-08-24 08:09:00,12.37,12.419,12.295,12.324,500000.0
2006-08-24 08:10:00,12.415,12.437,12.345,12.345,250000.0
2006-08-24 08:11:00,12.409,12.409,12.3,12.402,300000.0
2006-08-24 08:13:00,12.428,12.428,12.277,12.288,400000.0
2006-08-24 08:16:00,12.308,12.386,12.305,12.357,250000.0
2006-08-24 08:17:00,12.322,12.448,12.319,12.414,650000.0
2006-08-24 08:18:00,12.369,12.379,12.265,12.354,550000.0
2006-08-24 08:19:00,12.306,12.397,12.306,12.363,250000.0
2006-08-24 08:20:00,12.466,12.466,12.319,12.379,550000.0
2006-08-24 08:21:00,12.304,12.414,12.279,12.328,550000.0
2006-08-24 08:24:00,12.412,12.412,12.314,12.314,250000.0
2006-08-24 08:25:00,12.276,12.393,12.276,12.383,350000.0
2006-08-24 08:26:00,12.391,12.391,12.283,12.388,500000.0
2006-08-24 08:27:00,12.338,12.412,12.281,12.39,550000.0
2006-08-24 08:28:00,12.398,12.421,12.311,12.382,450000.0
2006-08-24 08:29:00,12.292,12.379,12.281,12.379,400000.0
2006-08-24 08:31:00,12.319,12.403,12.319,12.359,400000.0
2006-08-24 08:32:00,12.442,12.442,12.386,12.386,100000.0
2006-08-24 08:33:00,12.395,12.447,12.304,12.4,400000.0
2006-08-24 08:34:00,12.379,12.417,12.311,12.326,450000.0
2006-08-24 08:35:00,12.299,12.415,12.283,12.364,350000.0
2006-08-24 08:36:00,12.373,12.408,12.287,12.314,500000.0
2006-08-24 08:37:00,12.356,12.406,12.306,12.364,250000.0
2006-08-24 08:38:00,12.366,12.392,12.256,12.291,650000.0
2006-08-24 08:39:00,12.365,12.383,12.27,12.27,400000.0
2006-08-24 08:40:00,12.363,12.424,12.335,12.384,250000.0
2006-08-24 08:41:00,12.376,12.398,12.335,12.335,350000.0
2006-08-24 08:42:00,12.421,12.421,12.3,12.373,450000.0
2006-08-24 08:43:00,12.387,12.387,12.363,12.363,100000.0
2006-08-24 08:44:00,12.343,12.388,12.333,12.388,350000.0
2006-08-24 08:46:00,12.399,12.424,12.293,12.424,500000.0
2006-08-24 08:47:00,12.409,12.413,12.263,12.329,550000.0
2006-08-24 08:48:00,12.295,12.358,12.295,12.327,450000.0
2006-08-24 08:49:00,12.421,12.45,12.354,12.41,400000.0
2006-08-24 08:50:00,12.311,12.44,12.311,12.41,300000.0
2006-08-24 08:52:00,12.291,12.42,12.283,12.384,450000.0
2006-08-24 08:53:00,12.384,12.403,12.303,12.373,400000.0
2006-08-24 08:55:00,12.401,12.401,12.259,12.399,250000.0
2006-08-24 08:57:00,12.359,12.38,12.281,12.353,550000.0
2006-08-24 08:58:00,12.403,12.407,12.277,12.377,550000.0
2006-08-24 08:59:00,12.393,12.396,12.247,12.359,500000.0
2006-08-24 09:00:00,12.336,12.393,12.233,12.263,550000.0
2006-08-24 09:01:00,12.371,12.371,12.277,12.277,150000.0
2006-08-24 09:02:00,12.282,12.412,12.282,12.316,550000.0
2006-08-24 09:03:00,12.313,12.416,12.313,12.32,300000.0
2006-08-24 09:05:00,12.39,12.431,12.318,12.431,400000.0
2006-08-24 09:07:00,12.341,12.467,12.341,12.415,400000.0
2006-08-24 09:09:00,12.277,12.419,12.277,12.3,450000.0
2006-08-24 09:12:00,12.393,12.471,12.313,12.322,550000.0
2006-08-24 09:13:00,12.323,12.409,12.253,12.409,450000.0
2006-08-24 09:14:00,12.399,12.433,12.338,12.339,500000.0
2006-08-24 09:15:00,12.35,12.426,12.33,12.391,350000.0
2006-08-24 09:16:00,12.338,12.423,12.292,12.323,350000.0
2006-08-24 09:17:00,12.427,12.429,12.303,12.399,550000.0
2006-08-24 09:18:00,12.392,12.429,12.31,12.377,400000.0
2006-08-24 09:19:00,12.443,12.466,12.347,12.429,450000.0
2006-08-24 09:20:00,12.359,12.458,12.329,12.345,450000.0
2006-08-24 09:21:00,12.371,12.432,12.322,12.432,550000.0
2006-08-24 09:23:00,12.307,12.408,12.256,12.4,450000.0
2006-08-24 09:25:00,12.433,12.433,12.288,12.322,350000.0
2006-08-24 09:26:00,12.409,12.409,12.409,12.409,50000.0
2006-08-24 09:27:00,12.336,12.429,12.301,12.301,400000.0
2006-08-24 09:28:00,12.324,12.38,12.289,12.374,350000.0
2006-08-24 09:29:00,12.427,12.451,12.318,12.418,350000.0
2006-08-24 09:30:00,12.322,12.419,12.283,12.419,400000.0
2006-08-24 09:32:00,12.357,12.434,12.286,12.388,400000.0
2006-08-24 09:34:00,12.379,12.408,12.284,12.383,300000.0
2006-08-24 09:35:00,12.299,12.408,12.299,12.408,350000.0
2006-08-24 09:36:00,12.318,12.384,12.247,12.259,500000.0
2006-08-24 09:37:00,12.362,12.41,12.273,12.364,400000.0
2006-08-24 09:38:00,12.323,12.393,12.256,12.378,450000.0
2006-08-24 09:40:00,12.323,12.462,12.301,12.301,550000.0
2006-08-24 09:41:00,12.379,12.421,12.323,12.323,350000.0
2006-08-24 09:42:00,12.407,12.409,12.317,12.331,400000.0
2006-08-24 09:46:00,12.347,12.347,12.333,12.333,100000.0
2006-08-24 09:47:00,12.356,12.452,12.356,12.404,350000.0
2006-08-24 09:48:00,12.421,12.421,12.284,12.334,450000.0
2006-08-24 09:49:00,12.381,12.437,12.318,12.355,350000.0
2006-08-24 09:51:00,12.409,12.409,12.324,12.338,350000.0
2006-08-24 09:52:00,12.414,12.414,12.273,12.384,400000.0
2006-08-24 09:54:00,12.431,12.45,12.314,12.423,350000.0
2006-08-24 09:55:00,12.419,12.469,12.335,12.371,400000.0
2006-08-24 09:56:00,12.344,12.443,12.318,12.437,400000.0
2006-08-24 09:57:00,12.331,12.407,12.287,12.404,500000.0
2006-08-24 09:58:00,12.327,12.419,12.299,12.385,400000.0
2006-08-24 09:59:00,12.374,12.485,12.344,12.443,450000.0
2006-08-24 10:00:00,12.395,12.395,12.265,12.387,550000.0
2006-08-24 10:01:00,12.381,12.428,12.283,12.391,500000.0
2006-08-24 10:02:00,12.304,12.43,12.304,12.386,350000.0
2006-08-24 10:03:00,12.378,12.412,12.296,12.324,400000.0
2006-08-24 10:04:00,12.407,12.453,12.354,12.371,400000.0
2006-08-24 10:05:00,12.339,12.518,12.339,12.462,400000.0
2006-08-24 10:06:00,12.355,12.424,12.282,12.424,450000.0
2006-08-24 10:07:00,12.386,12.386,12.276,12.319,400000.0
2006-08-24 10:08:00,12.446,12.461,12.334,12.461,300000.0
2006-08-24 10:09:00,12.456,12.456,12.306,12.438,450000.0
2006-08-24 10:10:00,12.426,12.445,12.323,12.443,550000.0
2006-08-24 10:12:00,12.416,12.416,12.284,12.362,350000.0
2006-08-24 10:13:00,12.351,12.402,12.279,12.311,500000.0
2006-08-24 10:14:00,12.416,12.416,12.416,12.416,50000.0
2006-08-24 10:15:00,12.446,12.446,12.347,12.404,350000.0
2006-08-24 10:16:00,12.302,12.443,12.302,12.404,400000.0
2006-08-24 10:17:00,12.384,12.433,12.332,12.337,400000.0
2006-08-24 10:18:00,12.296,12.437,12.296,12.437,450000.0
2006-08-24 10:19:00,12.359,12.454,12.321,12.394,400000.0
2006-08-24 10:20:00,12.356,12.416,12.328,12.328,550000.0
2006-08-24 10:22:00,12.317,12.448,12.317,12.371,400000.0
2006-08-24 10:24:00,12.456,12.482,12.341,12.458,900000.0
2006-08-24 10:25:00,12.334,12.474,12.328,12.418,700000.0
2006-08-24 10:27:00,12.415,12.446,12.339,12.446,450000.0
2006-08-24 10:30:00,12.353,12.436,12.313,12.361,400000.0
2006-08-24 10:31:00,12.331,12.424,12.331,12.367,350000.0
2006-08-24 10:32:00,12.377,12.421,12.31,12.411,700000.0
2006-08-24 10:34:00,12.435,12.435,12.29,12.386,500000.0
2006-08-24 10:35:00,12.313,12.432,12.291,12.364,400000.0
2006-08-24 10:37:00,12.433,12.433,12.299,12.341,400000.0
2006-08-24 10:38:00,12.296,12.443,12.296,12.415,400000.0
2006-08-24 10:39:00,12.4,12.414,12.284,12.284,650000.0
2006-08-24 10:41:00,12.393,12.399,12.296,12.297,350000.0
2006-08-24 10:42:00,12.382,12.427,12.288,12.383,750000.0
2006-08-24 10:43:00,12.4,12.457,12.322,12.323,400000.0
2006-08-24 10:45:00,12.397,12.436,12.317,12.399,350000.0
2006-08-24 10:46:00,12.385,12.433,12.303,12.433,400000.0
2006-08-24 10:47:00,12.411,12.449,12.315,12.315,350000.0
2006-08-24 10:48:00,12.324,12.427,12.282,12.427,450000.0
2006-08-24 10:49:00,12.44,12.44,12.318,12.323,600000.0
2006-08-24 10:51:00,12.39,12.409,12.26,12.398,550000.0
2006-08-24 10:52:00,12.406,12.486,12.323,12.407,950000.0
2006-08-24 10:53:00,12.382,12.442,12.317,12.355,500000.0
2006-08-24 10:55:00,12.398,12.456,12.314,12.403,800000.0
2006-08-24 10:56:00,12.382,12.451,12.308,12.435,400000.0
2006-08-24 10:57:00,12.398,12.435,12.303,12.404,450000.0
2006-08-24 10:59:00,12.412,12.429,12.296,12.296,450000.0
2006-08-24 11:00:00,12.371,12.454,12.307,12.337,350000.0
2006-08-24 11:01:00,12.318,12.45,12.318,12.407,500000.0
2006-08-24 11:02:00,12.456,12.456,12.331,12.389,400000.0
2006-08-24 11:03:00,12.366,12.448,12.31,12.357,550000.0
2006-08-24 11:04:00,12.439,12.439,12.327,12.407,400000.0
2006-08-24 11:05:00,12.29,12.457,12.29,12.323,550000.0
2006-08-24 11:07:00,12.336,12.413,12.281,12.413,450000.0
2006-08-24 11:08:00,12.361,12.458,12.337,12.441,350000.0
2006-08-24 11:09:00,12.432,12.432,12.322,12.413,500000.0
2006-08-24 11:10:00,12.31,12.461,12.31,12.38,400000.0
2006-08-24 11:11:00,12.43,12.45,12.308,12.415,350000.0
2006-08-24 11:12:00,12.445,12.471,12.354,12.426,550000.0
2006-08-24 11:14:00,12.378,12.47,12.35,12.454,400000.0
2006-08-24 11:15:00,12.352,12.469,12.352,12.399,400000.0
2006-08-24 11:16:00,12.383,12.46,12.356,12.46,500000.0
2006-08-24 11:17:00,12.482,12.482,12.367,12.472,350000.0
2006-08-24 11:18:00,12.383,12.426,12.377,12.419,350000.0
2006-08-24 11:20:00,12.445,12.448,12.329,12.38,400000.0
2006-08-24 11:21:00,12.483,12.483,12.362,12.441,450000.0
2006-08-24 11:22:00,12.467,12.519,12.35,12.35,400000.0
2006-08-24 11:25:00,12.361,12.466,12.356,12.36,550000.0
2006-08-24 11:26:00,12.436,12.469,12.333,12.469,400000.0
2006-08-24 11:27:00,12.381,12.517,12.381,12.488,500000.0
2006-08-24 11:30:00,12.46,12.46,12.345,12.345,500000.0
2006-08-24 11:32:00,12.404,12.432,12.321,12.321,450000.0
2006-08-24 11:33:00,12.317,12.443,12.317,12.411,350000.0
2006-08-24 11:34:00,12.448,12.448,12.385,12.443,250000.0
2006-08-24 11:36:00,12.387,12.497,12.351,12.395,550000.0
2006-08-24 11:37:00,12.385,12.492,12.332,12.439,400000.0
2006-08-24 11:38:00,12.448,12.479,12.39,12.451,400000.0
2006-08-24 11:39:00,12.386,12.457,12.346,12.364,350000.0
2006-08-24 11:40:00,12.388,12.514,12.351,12.437,400000.0
2006-08-24 11:41:00,12.349,12.439,12.349,12.39,350000.0
2006-08-24 11:42:00,12.34,12.445,12.34,12.439,350000.0
2006-08-24 11:43:00,12.462,12.468,12.365,12.468,350000.0
2006-08-24 11:44:00,12.448,12.461,12.34,12.438,450000.0
2006-08-24 11:46:00,12.435,12.505,12.373,12.391,400000.0
2006-08-24 11:47:00,12.412,12.482,12.328,12.436,500000.0
2006-08-24 11:48:00,12.427,12.465,12.368,12.452,400000.0
2006-08-24 11:49:00,12.445,12.476,12.363,12.42,350000.0
2006-08-24 11:50:00,12.44,12.485,12.373,12.485,350000.0
2006-08-24 11:51:00,12.326,12.433,12.323,12.429,450000.0
2006-08-24 11:52:00,12.393,12.486,12.356,12.486,450000.0
2006-08-24 11:53:00,12.358,12.482,12.358,12.393,400000.0
2006-08-24 11:54:00,12.493,12.493,12.38,12.443,550000.0
2006-08-24 11:55:00,12.443,12.5,12.372,12.486,350000.0
2006-08-24 11:56:00,12.432,12.494,12.415,12.424,350000.0
2006-08-24 11:57:00,12.516,12.555,12.436,12.499,450000.0
2006-08-24 11:58:00,12.395,12.511,12.383,12.511,350000.0
2006-08-24 11:59:00,12.505,12.541,12.423,12.467,450000.0
2006-08-24 12:00:00,12.487,12.487,12.388,12.388,350000.0
2006-08-24 12:01:00,12.502,12.523,12.402,12.443,500000.0
2006-08-24 12:02:00,12.511,12.521,12.396,12.396,400000.0
2006-08-24 12:03:00,12.399,12.493,12.394,12.469,550000.0
2006-08-24 12:05:00,12.481,12.523,12.392,12.435,350000.0
2006-08-24 12:06:00,12.494,12.52,12.448,12.52,350000.0
2006-08-24 12:07:00,12.542,12.574,12.431,12.486,450000.0
2006-08-24 12:08:00,12.541,12.55,12.453,12.55,450000.0
2006-08-24 12:09:00,12.415,12.507,12.415,12.451,350000.0
2006-08-24 12:10:00,12.497,12.522,12.423,12.481,400000.0
2006-08-24 12:11:00,12.458,12.492,12.406,12.428,300000.0
2006-08-24 12:12:00,12.399,12.537,12.399,12.427,350000.0
2006-08-24 12:30:00,12.403,12.532,12.378,12.532,450000.0
2006-08-24 12:36:00,12.549,12.549,12.399,12.499,350000.0
2006-08-24 12:50:00,12.479,12.51,12.423,12.423,400000.0
2006-08-24 12:51:00,12.443,12.601,12.443,12.555,500000.0
2006-08-24 12:52:00,12.454,12.541,12.438,12.507,500000.0
2006-08-24 12:53:00,12.423,12.531,12.418,12.502,500000.0
2006-08-24 12:54:00,12.528,12.556,12.445,12.493,450000.0
2006-08-24 12:55:00,12.489,12.567,12.477,12.557,450000.0
2006-08-24 12:56:00,12.496,12.506,12.398,12.416,450000.0
2006-08-24 12:57:00,12.481,12.538,12.405,12.405,400000.0
2006-08-24 12:59:00,12.472,12.501,12.374,12.497,450000.0
2006-08-24 13:01:00,12.397,12.53,12.397,12.484,400000.0
2006-08-24 13:02:00,12.426,12.517,12.421,12.462,400000.0
2006-08-24 13:03:00,12.445,12.511,12.401,12.401,450000.0
2006-08-24 13:05:00,12.382,12.505,12.382,12.505,400000.0
2006-08-24 13:06:00,12.545,12.545,12.41,12.484,450000.0
2006-08-24 13:07:00,12.547,12.595,12.443,12.493,500000.0
2006-08-24 13:08:00,12.452,12.573,12.448,12.451,400000.0
2006-08-24 13:09:00,12.529,12.529,12.386,12.41,450000.0
2006-08-24 13:10:00,12.468,12.476,12.355,12.377,500000.0
2006-08-24 13:11:00,12.4,12.484,12.399,12.484,400000.0
2006-08-24 13:12:00,12.511,12.511,12.389,12.395,550000.0
2006-08-24 13:13:00,12.528,12.528,12.406,12.506,450000.0
2006-08-24 13:14:00,12.422,12.557,12.422,12.545,350000.0
2006-08-24 13:16:00,12.513,12.513,12.415,12.504,350000.0
2006-08-24 13:17:00,12.541,12.576,12.474,12.562,450000.0
2006-08-24 13:18:00,12.411,12.571,12.411,12.542,400000.0
2006-08-24 13:22:00,12.456,12.559,12.456,12.461,400000.0
2006-08-24 13:24:00,12.498,12.515,12.398,12.431,450000.0
2006-08-24 13:25:00,12.51,12.528,12.437,12.528,350000.0
2006-08-24 13:26:00,12.448,12.541,12.398,12.454,550000.0
2006-08-24 13:27:00,12.445,12.556,12.445,12.524,500000.0
2006-08-24 13:28:00,12.509,12.554,12.416,12.447,400000.0
2006-08-24 13:29:00,12.54,12.553,12.41,12.513,350000.0
2006-08-24 13:30:00,12.524,12.524,12.347,12.398,450000.0
2006-08-24 13:31:00,12.398,12.5,12.398,12.5,450000.0
2006-08-24 13:32:00,12.464,12.518,12.37,12.37,500000.0
2006-08-24 13:33:00,12.441,12.51,12.412,12.455,350000.0
2006-08-24 13:34:00,12.399,12.559,12.399,12.444,350000.0
2006-08-24 13:35:00,12.486,12.542,12.426,12.426,400000.0
2006-08-24 13:36:00,12.466,12.549,12.411,12.504,450000.0
2006-08-24 13:37:00,12.419,12.502,12.402,12.502,350000.0
2006-08-24 13:38:00,12.493,12.584,12.464,12.556,400000.0
2006-08-24 13:39:00,12.504,12.554,12.438,12.514,500000.0
2006-08-24 13:40:00,12.521,12.559,12.421,12.539,350000.0
2006-08-24 13:41:00,12.419,12.529,12.415,12.529,400000.0
2006-08-24 13:42:00,12.516,12.516,12.403,12.481,350000.0
2006-08-24 13:43:00,12.496,12.53,12.398,12.495,500000.0
2006-08-24 13:44:00,12.409,12.546,12.385,12.463,350000.0
2006-08-24 13:45:00,12.429,12.536,12.407,12.52,400000.0
2006-08-24 13:46:00,12.473,12.565,12.431,12.476,450000.0
2006-08-24 13:47:00,12.493,12.509,12.351,12.438,400000.0
2006-08-24 13:48:00,12.475,12.499,12.38,12.485,400000.0
2006-08-24 13:49:00,12.402,12.534,12.402,12.502,350000.0
2006-08-24 13:50:00,12.471,12.499,12.434,12.499,450000.0
2006-08-24 13:51:00,12.552,12.552,12.442,12.442,350000.0
2006-08-24 13:52:00,12.547,12.547,12.417,12.517,350000.0
2006-08-24 13:53:00,12.444,12.518,12.397,12.438,450000.0
2006-08-24 13:55:00,12.509,12.56,12.476,12.513,350000.0
2006-08-24 13:56:00,12.529,12.529,12.39,12.39,400000.0
2006-08-24 13:57:00,12.486,12.553,12.442,12.442,400000.0
2006-08-24 13:58:00,12.43,12.544,12.43,12.544,350000.0
2006-08-24 13:59:00,12.484,12.544,12.444,12.444,150000.0
2006-08-24 14:00:00,12.516,12.516,12.411,12.465,350000.0
2006-08-24 14:01:00,12.493,12.541,12.427,12.541,400000.0
2006-08-24 14:02:00,12.556,12.574,12.457,12.526,350000.0
2006-08-24 14:04:00,12.454,12.596,12.447,12.574,650000.0
2006-08-24 14:05:00,12.564,12.567,12.464,12.499,350000.0
2006-08-24 14:06:00,12.56,12.583,12.418,12.509,400000.0
2006-08-24 14:07:00,12.514,12.531,12.39,12.51,650000.0
2006-08-24 14:08:00,12.497,12.592,12.463,12.537,550000.0
2006-08-24 14:10:00,12.442,12.556,12.442,12.49,350000.0
2006-08-24 14:11:00,12.495,12.549,12.457,12.549,400000.0
2006-08-24 14:12:00,12.55,12.561,12.515,12.553,450000.0
2006-08-24 14:13:00,12.501,12.501,12.398,12.433,350000.0
2006-08-24 14:14:00,12.433,12.541,12.418,12.455,500000.0
2006-08-24 14:15:00,12.413,12.571,12.413,12.457,500000.0
2006-08-24 14:16:00,12.44,12.555,12.422,12.505,450000.0
2006-08-24 14:17:00,12.502,12.524,12.429,12.463,450000.0
2006-08-24 14:18:00,12.435,12.542,12.435,12.542,400000.0
2006-08-24 14:19:00,12.497,12.525,12.377,12.525,500000.0
2006-08-24 14:20:00,12.452,12.545,12.452,12.459,350000.0
2006-08-24 14:21:00,12.441,12.54,12.431,12.504,450000.0
2006-08-24 14:22:00,12.511,12.544,12.393,12.393,450000.0
2006-08-24 14:23:00,12.463,12.582,12.463,12.513,400000.0
2006-08-24 14:24:00,12.579,12.594,12.486,12.556,400000.0
2006-08-24 14:25:00,12.462,12.512,12.447,12.485,350000.0
2006-08-24 14:26:00,12.5,12.562,12.433,12.478,350000.0
2006-08-24 14:27:00,12.445,12.488,12.351,12.488,400000.0
2006-08-24 14:29:00,12.46,12.515,12.384,12.479,350000.0
2006-08-24 14:30:00,12.433,12.522,12.392,12.392,550000.0
2006-08-24 14:31:00,12.444,12.543,12.408,12.506,400000.0
2006-08-24 14:32:00,12.505,12.506,12.418,12.425,500000.0
2006-08-24 14:33:00,12.497,12.523,12.378,12.43,300000.0
2006-08-24 14:34:00,12.452,12.494,12.366,12.366,450000.0
2006-08-24 14:35:00,12.494,12.533,12.451,12.451,350000.0
2006-08-24 14:36:00,12.522,12.522,12.399,12.494,400000.0
2006-08-24 14:37:00,12.415,12.542,12.38,12.483,550000.0
2006-08-24 14:38:00,12.431,12.495,12.415,12.469,400000.0
2006-08-24 14:39:00,12.483,12.498,12.36,12.379,500000.0
2006-08-24 14:40:00,12.426,12.471,12.363,12.427,400000.0
2006-08-24 14:41:00,12.382,12.491,12.365,12.45,550000.0
2006-08-24 14:42:00,12.36,12.415,12.309,12.385,400000.0
2006-08-24 14:43:00,12.378,12.449,12.308,12.449,500000.0
2006-08-24 14:44:00,12.342,12.428,12.342,12.427,450000.0
2006-08-24 14:45:00,12.416,12.506,12.383,12.469,400000.0
2006-08-24 14:46:00,12.482,12.511,12.428,12.438,350000.0
2006-08-24 14:47:00,12.488,12.488,12.344,12.478,350000.0
2006-08-24 14:48:00,12.491,12.53,12.435,12.476,400000.0
2006-08-24 14:49:00,12.51,12.581,12.42,12.42,500000.0
2006-08-24 14:50:00,12.433,12.542,12.362,12.362,400000.0
2006-08-24 14:51:00,12.479,12.513,12.407,12.471,350000.0
2006-08-24 14:52:00,12.512,12.512,12.413,12.413,450000.0
2006-08-24 14:53:00,12.395,12.474,12.371,12.435,400000.0
2006-08-24 14:54:00,12.34,12.471,12.34,12.413,550000.0
2006-08-24 14:55:00,12.472,12.519,12.408,12.409,450000.0
2006-08-24 14:56:00,12.527,12.549,12.426,12.549,550000.0
2006-08-24 14:57:00,12.555,12.557,12.463,12.523,450000.0
2006-08-24 14:58:00,12.45,12.526,12.418,12.501,400000.0
2006-08-24 14:59:00,12.477,12.549,12.437,12.519,550000.0
2006-08-24 15:00:00,12.379,12.502,12.379,12.422,450000.0
2006-08-24 15:01:00,12.469,12.527,12.404,12.489,450000.0
2006-08-24 15:02:00,12.416,12.52,12.395,12.465,450000.0
2006-08-24 15:03:00,12.482,12.5,12.344,12.5,500000.0
2006-08-24 15:04:00,12.426,12.51,12.366,12.403,550000.0
2006-08-24 15:05:00,12.407,12.543,12.407,12.433,550000.0
2006-08-24 15:06:00,12.488,12.524,12.488,12.489,400000.0
2006-08-24 15:07:00,12.448,12.548,12.395,12.501,350000.0
2006-08-24 15:08:00,12.422,12.562,12.422,12.528,500000.0
2006-08-24 15:09:00,12.535,12.537,12.407,12.435,450000.0
2006-08-24 15:10:00,12.456,12.581,12.439,12.458,400000.0
2006-08-24 15:11:00,12.426,12.515,12.373,12.402,500000.0
2006-08-24 15:12:00,12.402,12.538,12.402,12.516,250000.0
2006-08-24 15:13:00,12.477,12.516,12.386,12.516,400000.0
2006-08-24 15:14:00,12.412,12.476,12.358,12.406,300000.0
2006-08-24 15:15:00,12.381,12.489,12.381,12.43,400000.0
2006-08-24 15:16:00,12.453,12.497,12.361,12.497,350000.0
2006-08-24 15:17:00,12.445,12.525,12.373,12.444,450000.0
2006-08-24 15:18:00,12.494,12.501,12.417,12.453,400000.0
2006-08-24 15:19:00,12.456,12.517,12.425,12.477,450000.0
2006-08-24 15:20:00,12.443,12.504,12.421,12.504,400000.0
2006-08-24 15:21:00,12.496,12.521,12.409,12.456,350000.0
2006-08-24 15:22:00,12.476,12.495,12.419,12.455,450000.0
2006-08-24 15:23:00,12.415,12.515,12.415,12.483,400000.0
2006-08-24 15:24:00,12.483,12.497,12.398,12.471,350000.0
2006-08-24 15:25:00,12.482,12.505,12.385,12.447,350000.0
2006-08-24 15:26:00,12.363,12.497,12.363,12.385,550000.0
2006-08-24 15:27:00,12.399,12.494,12.389,12.412,350000.0
2006-08-24 15:28:00,12.393,12.51,12.393,12.432,350000.0
2006-08-24 15:29:00,12.359,12.517,12.359,12.379,400000.0
2006-08-24 15:30:00,12.444,12.492,12.367,12.428,450000.0
2006-08-24 15:31:00,12.41,12.513,12.398,12.402,500000.0
2006-08-24 15:32:00,12.404,12.463,12.363,12.443,450000.0
2006-08-24 15:33:00,12.425,12.429,12.342,12.411,400000.0
2006-08-24 15:34:00,12.316,12.473,12.316,12.331,400000.0
2006-08-24 15:35:00,12.38,12.448,12.36,12.394,400000.0
2006-08-24 15:36:00,12.444,12.503,12.392,12.477,550000.0
2006-08-24 15:37:00,12.345,12.443,12.333,12.424,400000.0
2006-08-24 15:38:00,12.412,12.491,12.392,12.392,450000.0
2006-08-24 15:39:00,12.464,12.464,12.362,12.401,350000.0
2006-08-24 15:40:00,12.363,12.45,12.342,12.362,450000.0
2006-08-24 15:41:00,12.362,12.511,12.362,12.47,400000.0
2006-08-24 15:42:00,12.476,12.476,12.342,12.366,350000.0
2006-08-24 15:43:00,12.415,12.504,12.368,12.368,450000.0
2006-08-24 15:44:00,12.477,12.52,12.41,12.5,350000.0
2006-08-24 15:45:00,12.516,12.53,12.426,12.522,450000.0
2006-08-24 15:46:00,12.436,12.549,12.409,12.428,400000.0
2006-08-24 15:47:00,12.478,12.478,12.315,12.365,550000.0
2006-08-24 15:48:00,12.426,12.495,12.4,12.415,350000.0
2006-08-24 15:49:00,12.484,12.53,12.451,12.503,350000.0
2006-08-24 15:50:00,12.405,12.526,12.402,12.515,550000.0
2006-08-24 15:51:00,12.472,12.482,12.352,12.373,350000.0
2006-08-24 15:52:00,12.372,12.469,12.354,12.354,350000.0
2006-08-24 15:53:00,12.48,12.495,12.384,12.448,500000.0
2006-08-24 15:54:00,12.467,12.493,12.419,12.493,450000.0
2006-08-24 15:55:00,12.392,12.522,12.392,12.489,500000.0
2006-08-24 15:56:00,12.34,12.485,12.34,12.426,450000.0
2006-08-24 15:57:00,12.433,12.471,12.383,12.414,450000.0
2006-08-24 15:58:00,12.4,12.54,12.4,12.54,500000.0
2006-08-24 16:00:00,12.508,12.555,12.4,12.486,500000.0
2006-08-24 16:01:00,12.525,12.529,12.408,12.408,400000.0
2006-08-24 16:02:00,12.402,12.542,12.398,12.452,550000.0
2006-08-24 16:03:00,12.491,12.491,12.374,12.433,450000.0
2006-08-24 16:04:00,12.332,12.438,12.314,12.437,550000.0
2006-08-24 16:05:00,12.482,12.513,12.401,12.425,450000.0
2006-08-24 16:06:00,12.391,12.493,12.354,12.453,350000.0
2006-08-24 16:07:00,12.401,12.492,12.381,12.381,500000.0
2006-08-24 16:08:00,12.355,12.465,12.355,12.377,550000.0
2006-08-24 16:09:00,12.351,12.476,12.333,12.476,350000.0
2006-08-24 16:10:00,12.483,12.533,12.415,12.514,500000.0
2006-08-24 16:11:00,12.376,12.486,12.356,12.358,500000.0
2006-08-24 16:12:00,12.415,12.464,12.378,12.416,350000.0
2006-08-24 16:13:00,12.398,12.503,12.365,12.503,450000.0
2006-08-24 16:14:00,12.506,12.506,12.346,12.412,500000.0
2006-08-24 16:15:00,12.496,12.509,12.367,12.367,350000.0
2006-08-24 16:16:00,12.431,12.496,12.377,12.473,550000.0
2006-08-24 16:17:00,12.487,12.516,12.391,12.391,350000.0
2006-08-24 16:18:00,12.489,12.49,12.369,12.466,400000.0
2006-08-24 16:19:00,12.418,12.476,12.366,12.476,250000.0
2006-08-24 16:20:00,12.524,12.524,12.405,12.409,550000.0
2006-08-24 16:21:00,12.422,12.497,12.365,12.455,500000.0
2006-08-24 16:22:00,12.459,12.486,12.395,12.427,450000.0
2006-08-24 16:23:00,12.379,12.495,12.374,12.374,400000.0
2006-08-24 16:24:00,12.448,12.502,12.366,12.492,550000.0
2006-08-24 16:25:00,12.468,12.519,12.442,12.519,350000.0
2006-08-24 16:26:00,12.466,12.501,12.356,12.356,550000.0
2006-08-24 16:28:00,12.459,12.513,12.409,12.513,400000.0
2006-08-24 16:29:00,12.507,12.507,12.376,12.496,350000.0
2006-08-24 16:30:00,12.392,12.486,12.372,12.47,550000.0
2006-08-24 16:31:00,12.432,12.529,12.4,12.446,400000.0
2006-08-24 16:32:00,12.514,12.514,12.39,12.398,350000.0
2006-08-24 16:33:00,12.379,12.478,12.359,12.401,350000.0
2006-08-24 16:34:00,12.431,12.488,12.389,12.488,350000.0
2006-08-24 16:35:00,12.421,12.523,12.388,12.401,500000.0
2006-08-24 16:36:00,12.506,12.512,12.424,12.429,500000.0
2006-08-24 16:37:00,12.499,12.499,12.395,12.408,500000.0
2006-08-24 16:38:00,12.351,12.561,12.351,12.408,450000.0
2006-08-24 16:39:00,12.431,12.475,12.388,12.462,500000.0
2006-08-24 16:40:00,12.383,12.454,12.29,12.315,400000.0
2006-08-24 16:41:00,12.338,12.412,12.338,12.338,350000.0
2006-08-24 16:42:00,12.316,12.428,12.27,12.428,500000.0
2006-08-24 16:43:00,12.321,12.433,12.321,12.366,350000.0
2006-08-24 16:44:00,12.421,12.421,12.294,12.294,400000.0
2006-08-24 16:45:00,12.309,12.356,12.295,12.344,400000.0
2006-08-24 16:46:00,12.34,12.402,12.325,12.397,350000.0
2006-08-24 16:47:00,12.338,12.452,12.301,12.361,600000.0
2006-08-24 16:48:00,12.433,12.467,12.331,12.4,500000.0
2006-08-24 16:49:00,12.443,12.483,12.383,12.383,450000.0
2006-08-24 16:50:00,12.496,12.496,12.423,12.423,200000.0
2006-08-24 16:51:00,12.442,12.473,12.353,12.353,400000.0
2006-08-24 16:52:00,12.392,12.483,12.389,12.476,450000.0
2006-08-24 16:53:00,12.38,12.465,12.346,12.384,350000.0
2006-08-24 16:54:00,12.387,12.486,12.335,12.335,450000.0
2006-08-24 16:55:00,12.43,12.456,12.338,12.375,550000.0
2006-08-24 16:56:00,12.38,12.492,12.35,12.378,400000.0
2006-08-24 16:57:00,12.383,12.488,12.379,12.379,300000.0
2006-08-24 16:58:00,12.386,12.478,12.357,12.461,500000.0
2006-08-24 16:59:00,12.434,12.534,12.434,12.439,400000.0
2006-08-24 17:00:00,12.53,12.53,12.398,12.398,350000.0
2006-08-24 17:01:00,12.431,12.55,12.402,12.455,500000.0
2006-08-24 17:02:00,12.445,12.538,12.425,12.462,400000.0
2006-08-24 17:03:00,12.448,12.516,12.417,12.468,500000.0
2006-08-24 17:04:00,12.41,12.51,12.369,12.433,350000.0
2006-08-24 17:05:00,12.502,12.502,12.351,12.414,400000.0
2006-08-24 17:06:00,12.457,12.469,12.305,12.421,350000.0
2006-08-24 17:07:00,12.458,12.473,12.351,12.421,500000.0
2006-08-24 17:08:00,12.351,12.498,12.351,12.409,500000.0
2006-08-24 17:09:00,12.375,12.474,12.347,12.382,550000.0
2006-08-24 17:10:00,12.42,12.451,12.344,12.419,350000.0
2006-08-24 17:11:00,12.469,12.502,12.358,12.374,400000.0
2006-08-24 17:12:00,12.461,12.507,12.387,12.388,400000.0
2006-08-24 17:13:00,12.38,12.478,12.337,12.478,450000.0
2006-08-24 17:14:00,12.422,12.491,12.368,12.45,550000.0
2006-08-24 17:15:00,12.349,12.454,12.336,12.404,350000.0
2006-08-24 17:16:00,12.446,12.446,12.346,12.422,450000.0
2006-08-24 17:17:00,12.386,12.451,12.326,12.392,400000.0
2006-08-24 17:18:00,12.4,12.443,12.366,12.443,350000.0
2006-08-24 17:19:00,12.315,12.436,12.288,12.417,450000.0
2006-08-24 17:20:00,12.413,12.501,12.369,12.379,350000.0
2006-08-24 17:21:00,12.493,12.52,12.387,12.451,350000.0
2006-08-24 17:22:00,12.41,12.497,12.404,12.404,450000.0
2006-08-24 17:23:00,12.372,12.459,12.36,12.444,550000.0
2006-08-24 17:24:00,12.459,12.464,12.366,12.374,350000.0
2006-08-24 17:25:00,12.444,12.467,12.374,12.461,400000.0
2006-08-24 17:26:00,12.339,12.427,12.321,12.399,450000.0
2006-08-24 17:27:00,12.429,12.429,12.326,12.412,400000.0
2006-08-24 17:28:00,12.377,12.515,12.347,12.381,550000.0
2006-08-24 17:29:00,12.389,12.514,12.389,12.462,500000.0
2006-08-24 17:30:00,12.315,12.449,12.315,12.438,450000.0
2006-08-24 17:31:00,12.377,12.429,12.303,12.385,600000.0
2006-08-24 17:32:00,12.35,12.443,12.346,12.397,400000.0
2006-08-24 17:33:00,12.387,12.415,12.311,12.413,400000.0
2006-08-24 17:34:00,12.44,12.519,12.351,12.459,450000.0
2006-08-24 17:35:00,12.385,12.454,12.33,12.393,500000.0
2006-08-24 17:36:00,12.421,12.44,12.301,12.44,450000.0
2006-08-24 17:37:00,12.445,12.445,12.285,12.381,550000.0
2006-08-24 17:38:00,12.375,12.472,12.368,12.384,400000.0
2006-08-24 17:39:00,12.421,12.434,12.335,12.352,350000.0
2006-08-24 17:40:00,12.348,12.463,12.348,12.453,500000.0
2006-08-24 17:41:00,12.477,12.481,12.387,12.465,450000.0
2006-08-24 17:42:00,12.336,12.464,12.336,12.414,500000.0
2006-08-24 17:43:00,12.446,12.454,12.297,12.329,400000.0
2006-08-24 17:44:00,12.429,12.494,12.356,12.424,450000.0
2006-08-24 17:45:00,12.33,12.425,12.311,12.344,550000.0
2006-08-24 17:46:00,12.448,12.453,12.316,12.429,400000.0
2006-08-24 17:47:00,12.402,12.432,12.321,12.362,400000.0
2006-08-24 17:48:00,12.414,12.449,12.315,12.449,400000.0
2006-08-24 17:49:00,12.418,12.469,12.374,12.424,350000.0
2006-08-24 17:50:00,12.436,12.463,12.353,12.353,550000.0
2006-08-24 17:51:00,12.37,12.454,12.3,12.354,550000.0
2006-08-24 17:52:00,12.409,12.446,12.329,12.339,350000.0
2006-08-24 17:53:00,12.413,12.472,12.375,12.375,500000.0
2006-08-24 17:54:00,12.36,12.458,12.304,12.458,350000.0
2006-08-24 17:55:00,12.371,12.466,12.357,12.422,350000.0
2006-08-24 17:56:00,12.321,12.435,12.31,12.359,400000.0
2006-08-24 17:57:00,12.416,12.419,12.337,12.385,400000.0
2006-08-24 17:58:00,12.388,12.402,12.324,12.366,450000.0
2006-08-24 17:59:00,12.304,12.449,12.304,12.449,350000.0
2006-08-24 18:00:00,12.354,12.46,12.343,12.433,350000.0
2006-08-24 18:01:00,12.414,12.444,12.32,12.371,450000.0
2006-08-24 18:02:00,12.344,12.433,12.34,12.411,500000.0
2006-08-24 18:03:00,12.387,12.424,12.353,12.393,350000.0
2006-08-24 18:04:00,12.448,12.448,12.298,12.365,400000.0
2006-08-24 18:05:00,12.373,12.449,12.335,12.449,550000.0
2006-08-24 18:06:00,12.399,12.493,12.324,12.324,450000.0
2006-08-24 18:07:00,12.455,12.455,12.329,12.432,400000.0
2006-08-24 18:08:00,12.415,12.453,12.415,12.425,250000.0
2006-08-24 18:09:00,12.415,12.473,12.324,12.324,450000.0
2006-08-24 18:10:00,12.424,12.439,12.335,12.395,350000.0
2006-08-24 18:11:00,12.344,12.425,12.305,12.4,450000.0
2006-08-24 18:12:00,12.434,12.448,12.332,12.372,400000.0
2006-08-24 18:13:00,12.351,12.44,12.326,12.44,500000.0
2006-08-24 18:14:00,12.338,12.45,12.338,12.41,400000.0
2006-08-24 18:15:00,12.399,12.421,12.39,12.421,150000.0
2006-08-24 18:16:00,12.342,12.459,12.324,12.332,400000.0
2006-08-24 18:17:00,12.446,12.472,12.346,12.425,550000.0
2006-08-24 18:18:00,12.422,12.474,12.323,12.323,500000.0
2006-08-24 18:19:00,12.413,12.416,12.36,12.414,200000.0
2006-08-24 18:20:00,12.332,12.426,12.298,12.405,400000.0
2006-08-24 18:21:00,12.373,12.476,12.35,12.414,550000.0
2006-08-24 18:22:00,12.317,12.399,12.317,12.333,400000.0
2006-08-24 18:23:00,12.434,12.467,12.363,12.435,400000.0
2006-08-24 18:24:00,12.4,12.405,12.294,12.405,400000.0
2006-08-24 18:25:00,12.357,12.452,12.323,12.348,500000.0
2006-08-24 18:26:00,12.354,12.428,12.334,12.428,550000.0
2006-08-24 18:27:00,12.405,12.436,12.293,12.293,350000.0
2006-08-24 18:28:00,12.394,12.395,12.286,12.392,350000.0
2006-08-24 18:29:00,12.35,12.415,12.314,12.415,350000.0
2006-08-24 18:30:00,12.378,12.406,12.28,12.354,450000.0
2006-08-24 18:31:00,12.393,12.44,12.335,12.396,350000.0
2006-08-24 18:32:00,12.322,12.437,12.294,12.337,450000.0
2006-08-24 18:33:00,12.385,12.4,12.279,12.398,500000.0
2006-08-24 18:34:00,12.378,12.425,12.306,12.395,400000.0
2006-08-24 18:35:00,12.319,12.389,12.319,12.344,350000.0
2006-08-24 18:36:00,12.25,12.396,12.25,12.342,550000.0
2006-08-24 18:37:00,12.29,12.358,12.261,12.31,500000.0
2006-08-24 18:38:00,12.323,12.323,12.172,12.242,450000.0
2006-08-24 18:39:00,12.265,12.279,12.178,12.251,400000.0
2006-08-24 18:40:00,12.138,12.287,12.138,12.227,400000.0
2006-08-24 18:41:00,12.202,12.271,12.199,12.257,500000.0
2006-08-24 18:42:00,12.207,12.262,12.143,12.172,550000.0
2006-08-24 18:43:00,12.213,12.276,12.153,12.276,400000.0
2006-08-24 18:44:00,12.24,12.311,12.179,12.214,500000.0
2006-08-24 18:45:00,12.178,12.295,12.178,12.256,350000.0
2006-08-24 18:46:00,12.164,12.29,12.131,12.29,350000.0
2006-08-24 18:47:00,12.16,12.313,12.16,12.258,400000.0
2006-08-24 18:48:00,12.175,12.247,12.155,12.234,350000.0
2006-08-24 18:49:00,12.181,12.3,12.181,12.29,400000.0
2006-08-24 18:50:00,12.17,12.288,12.17,12.188,250000.0
2006-08-24 18:51:00,12.264,12.322,12.196,12.196,450000.0
2006-08-24 18:52:00,12.225,12.299,12.17,12.287,550000.0
2006-08-24 18:53:00,12.238,12.284,12.207,12.266,450000.0
2006-08-24 18:54:00,12.175,12.259,12.175,12.188,400000.0
2006-08-24 18:55:00,12.206,12.312,12.197,12.267,350000.0
2006-08-24 18:56:00,12.222,12.342,12.205,12.205,500000.0
2006-08-24 18:57:00,12.303,12.303,12.166,12.271,450000.0
2006-08-24 18:58:00,12.302,12.309,12.227,12.289,350000.0
2006-08-24 18:59:00,12.224,12.279,12.224,12.255,450000.0
2006-08-24 19:00:00,12.237,12.311,12.184,12.296,350000.0
2006-08-24 19:01:00,12.196,12.297,12.187,12.238,500000.0
2006-08-24 19:02:00,12.202,12.281,12.174,12.281,400000.0
2006-08-24 19:03:00,12.27,12.27,12.16,12.167,350000.0
2006-08-24 19:04:00,12.278,12.278,12.163,12.199,450000.0
2006-08-24 19:05:00,12.243,12.317,12.197,12.262,350000.0
2006-08-24 19:06:00,12.268,12.29,12.165,12.29,400000.0
2006-08-24 19:07:00,12.237,12.267,12.168,12.199,400000.0
2006-08-24 19:08:00,12.184,12.279,12.173,12.173,350000.0
2006-08-24 19:09:00,12.173,12.342,12.171,12.24,500000.0
2006-08-24 19:10:00,12.28,12.292,12.148,12.259,300000.0
2006-08-24 19:11:00,12.132,12.237,12.132,12.175,250000.0
2006-08-24 19:12:00,12.196,12.272,12.196,12.25,350000.0
2006-08-24 19:13:00,12.182,12.264,12.112,12.112,350000.0
2006-08-24 19:14:00,12.117,12.234,12.117,12.234,400000.0
2006-08-24 19:15:00,12.174,12.275,12.171,12.255,500000.0
2006-08-24 19:16:00,12.24,12.261,12.195,12.231,350000.0
2006-08-24 19:17:00,12.182,12.26,12.133,12.203,400000.0
2006-08-24 19:18:00,12.146,12.268,12.142,12.211,350000.0
2006-08-24 19:19:00,12.24,12.252,12.117,12.252,400000.0
2006-08-24 19:20:00,12.238,12.254,12.153,12.153,500000.0
2006-08-24 19:21:00,12.245,12.245,12.159,12.232,250000.0
2006-08-24 19:22:00,12.23,12.25,12.117,12.151,400000.0
2006-08-24 19:23:00,12.249,12.269,12.153,12.153,350000.0
2006-08-24 19:24:00,12.242,12.262,12.158,12.207,550000.0
2006-08-24 19:25:00,12.234,12.288,12.176,12.288,350000.0
2006-08-24 19:26:00,12.186,12.238,12.151,12.151,200000.0
2006-08-24 19:27:00,12.173,12.271,12.16,12.271,300000.0
2006-08-24 19:28:00,12.209,12.253,12.136,12.14,450000.0
2006-08-24 19:29:00,12.122,12.257,12.122,12.256,450000.0
2006-08-24 19:30:00,12.278,12.307,12.18,12.188,400000.0
2006-08-24 19:31:00,12.22,12.22,12.2,12.2,100000.0
2006-08-24 19:32:00,12.177,12.271,12.172,12.191,400000.0
2006-08-24 19:33:00,12.227,12.262,12.12,12.222,450000.0
2006-08-24 19:34:00,12.195,12.269,12.154,12.244,450000.0
2006-08-24 19:35:00,12.245,12.279,12.2,12.242,350000.0
2006-08-24 19:36:00,12.163,12.281,12.163,12.281,400000.0
2006-08-24 19:37:00,12.195,12.274,12.17,12.242,350000.0
2006-08-24 19:38:00,12.242,12.286,12.197,12.259,550000.0
2006-08-24 19:39:00,12.159,12.264,12.159,12.264,250000.0
2006-08-24 19:40:00,12.184,12.272,12.158,12.18,250000.0
2006-08-24 19:41:00,12.249,12.282,12.194,12.282,150000.0
2006-08-24 19:42:00,12.167,12.26,12.154,12.205,400000.0
2006-08-24 19:43:00,12.133,12.25,12.133,12.25,100000.0
2006-08-24 19:44:00,12.187,12.187,12.176,12.176,100000.0
2006-08-24 19:45:00,12.244,12.249,12.165,12.165,450000.0
2006-08-24 19:46:00,12.158,12.221,12.158,12.221,100000.0
2006-08-24 19:47:00,12.258,12.258,12.199,12.199,100000.0
2006-08-24 19:48:00,12.244,12.255,12.15,12.166,550000.0
2006-08-24 19:49:00,12.195,12.268,12.134,12.224,350000.0
2006-08-24 19:54:00,12.164,12.164,12.164,12.164,50000.0
2006-08-24 19:55:00,12.128,12.258,12.128,12.164,400000.0
2006-08-24 19:57:00,12.121,12.261,12.114,12.2,450000.0
2006-08-24 19:58:00,12.207,12.213,12.134,12.213,500000.0
2006-08-24 20:00:00,12.23,12.277,12.23,12.275,300000.0
2006-08-24 20:01:00,12.149,12.284,12.149,12.257,400000.0
2006-08-24 20:02:00,12.161,12.292,12.143,12.242,500000.0
2006-08-24 20:03:00,12.201,12.247,12.184,12.227,350000.0
2006-08-24 20:04:00,12.26,12.26,12.114,12.21,350000.0
2006-08-24 20:05:00,12.275,12.314,12.186,12.289,800000.0
2006-08-24 20:06:00,12.261,12.268,12.118,12.24,450000.0
2006-08-24 20:07:00,12.211,12.286,12.151,12.151,450000.0
2006-08-24 20:08:00,12.217,12.263,12.161,12.201,500000.0
2006-08-24 20:09:00,12.275,12.307,12.166,12.247,450000.0
2006-08-24 20:10:00,12.29,12.32,12.191,12.276,350000.0
2006-08-24 20:11:00,12.236,12.321,12.213,12.321,350000.0
2006-08-24 20:12:00,12.326,12.341,12.18,12.204,400000.0
2006-08-24 20:13:00,12.269,12.306,12.21,12.263,650000.0
2006-08-24 20:14:00,12.21,12.307,12.21,12.297,350000.0
2006-08-24 20:15:00,12.325,12.325,12.232,12.232,250000.0
2006-08-24 20:16:00,12.314,12.314,12.158,12.308,500000.0
2006-08-24 20:17:00,12.207,12.305,12.182,12.299,400000.0
2006-08-24 20:18:00,12.249,12.289,12.186,12.214,350000.0
2006-08-24 20:19:00,12.244,12.253,12.149,12.208,550000.0
2006-08-24 20:20:00,12.275,12.275,12.156,12.165,650000.0
2006-08-24 20:21:00,12.176,12.286,12.167,12.285,400000.0
2006-08-24 20:22:00,12.248,12.275,12.156,12.185,450000.0
2006-08-24 20:23:00,12.249,12.286,12.143,12.281,800000.0
2006-08-24 20:24:00,12.26,12.297,12.2,12.297,400000.0
2006-08-24 20:25:00,12.268,12.35,12.173,12.173,600000.0
2006-08-24 20:26:00,12.285,12.285,12.168,12.213,300000.0
2006-08-24 20:27:00,12.208,12.286,12.201,12.253,700000.0
2006-08-24 20:28:00,12.213,12.299,12.213,12.245,500000.0
2006-08-24 20:30:00,12.252,12.297,12.143,12.252,650000.0
2006-08-24 20:31:00,12.254,12.274,12.163,12.211,500000.0
2006-08-24 20:32:00,12.156,12.289,12.156,12.158,650000.0
2006-08-24 20:33:00,12.268,12.299,12.18,12.299,350000.0
2006-08-24 20:34:00,12.255,12.316,12.189,12.189,400000.0
2006-08-24 20:35:00,12.225,12.266,12.197,12.255,400000.0
2006-08-24 20:37:00,12.265,12.265,12.173,12.209,200000.0
2006-08-24 20:39:00,12.285,12.312,12.212,12.236,350000.0
2006-08-24 20:40:00,12.203,12.24,12.134,12.22,300000.0
2006-08-24 20:41:00,12.216,12.277,12.193,12.202,200000.0
2006-08-24 20:42:00,12.213,12.285,12.176,12.216,450000.0
2006-08-24 20:43:00,12.214,12.257,12.144,12.144,550000.0
2006-08-24 20:44:00,12.136,12.258,12.136,12.14,450000.0
2006-08-24 20:45:00,12.209,12.29,12.175,12.29,550000.0
2006-08-24 20:46:00,12.202,12.315,12.202,12.252,350000.0
2006-08-24 20:47:00,12.262,12.262,12.166,12.204,250000.0
2006-08-24 20:48:00,12.255,12.282,12.177,12.276,600000.0
2006-08-24 20:50:00,12.201,12.201,12.201,12.201,50000.0
2006-08-24 20:51:00,12.219,12.252,12.21,12.252,200000.0
2006-08-24 20:53:00,12.19,12.309,12.19,12.263,450000.0
2006-08-24 20:54:00,12.165,12.288,12.165,12.288,250000.0
2006-08-24 20:55:00,12.226,12.26,12.171,12.25,400000.0
2006-08-24 20:57:00,12.248,12.256,12.154,12.215,450000.0
2006-08-24 20:58:00,12.195,12.286,12.159,12.235,600000.0
2006-08-24 21:03:00,12.276,12.276,12.192,12.224,200000.0
2006-08-24 21:04:00,12.216,12.247,12.216,12.242,150000.0
2006-08-24 21:06:00,12.285,12.296,12.201,12.229,350000.0
2006-08-24 21:08:00,12.219,12.299,12.156,12.241,550000.0
2006-08-24 21:09:00,12.229,12.284,12.145,12.284,850000.0
2006-08-24 21:11:00,12.259,12.291,12.186,12.186,800000.0
2006-08-24 21:12:00,12.25,12.309,12.233,12.272,500000.0
2006-08-24 21:14:00,12.253,12.253,12.153,12.193,200000.0
2006-08-24 21:19:00,12.264,12.269,12.154,12.255,550000.0
2006-08-24 21:20:00,12.22,12.253,12.154,12.21,500000.0
2006-08-24 21:22:00,12.269,12.28,12.174,12.273,550000.0
2006-08-24 21:25:00,12.155,12.258,12.151,12.254,350000.0
2006-08-24 21:27:00,12.23,12.284,12.17,12.229,400000.0
2006-08-24 21:28:00,12.21,12.292,12.21,12.292,100000.0
2006-08-24 21:29:00,12.243,12.292,12.243,12.265,150000.0
2006-08-24 21:30:00,12.176,12.297,12.176,12.181,300000.0
2006-08-24 21:32:00,12.208,12.361,12.183,12.183,500000.0
2006-08-24 21:33:00,12.283,12.305,12.188,12.281,500000.0
2006-08-24 21:35:00,12.257,12.257,12.125,12.17,550000.0
2006-08-24 21:36:00,12.18,12.275,12.157,12.252,450000.0
2006-08-24 21:37:00,12.167,12.303,12.167,12.175,950000.0
2006-08-24 21:42:00,12.282,12.316,12.187,12.27,500000.0
2006-08-24 21:44:00,12.245,12.301,12.168,12.186,800000.0
2006-08-24 21:45:00,12.289,12.289,12.182,12.261,600000.0
2006-08-24 21:48:00,12.165,12.278,12.165,12.191,450000.0
2006-08-24 21:49:00,12.23,12.296,12.18,12.259,750000.0
2006-08-24 21:51:00,12.177,12.253,12.145,12.245,500000.0
2006-08-24 21:52:00,12.246,12.246,12.246,12.246,50000.0
2006-08-24 21:53:00,12.185,12.268,12.184,12.254,300000.0
2006-08-24 21:54:00,12.18,12.299,12.18,12.299,100000.0
2006-08-24 21:57:00,12.164,12.281,12.142,12.196,900000.0
2006-08-24 21:58:00,12.245,12.284,12.16,12.284,500000.0
2006-08-24 22:00:00,12.244,12.271,12.173,12.209,350000.0
2006-08-24 22:01:00,12.237,12.263,12.177,12.262,450000.0
2006-08-24 22:03:00,12.25,12.278,12.147,12.212,600000.0
2006-08-24 22:04:00,12.273,12.276,12.159,12.159,350000.0
2006-08-24 22:06:00,12.27,12.306,12.19,12.219,700000.0
2006-08-24 22:08:00,12.265,12.297,12.167,12.167,700000.0
2006-08-24 22:09:00,12.254,12.278,12.184,12.214,350000.0
2006-08-24 22:14:00,12.267,12.306,12.179,12.257,350000.0
2006-08-24 22:15:00,12.176,12.302,12.176,12.261,450000.0
2006-08-24 22:18:00,12.278,12.337,12.207,12.278,500000.0
2006-08-24 22:19:00,12.26,12.278,12.155,12.254,350000.0
2006-08-24 22:20:00,12.262,12.29,12.175,12.238,300000.0
2006-08-24 22:21:00,12.255,12.27,12.188,12.252,250000.0
2006-08-24 22:23:00,12.26,12.29,12.169,12.184,700000.0
2006-08-24 22:25:00,12.144,12.24,12.144,12.194,350000.0
2006-08-24 22:27:00,12.162,12.267,12.119,12.178,600000.0
2006-08-24 22:28:00,12.22,12.305,12.179,12.203,350000.0
2006-08-24 22:31:00,12.199,12.199,12.164,12.164,200000.0
2006-08-24 22:32:00,12.171,12.248,12.164,12.234,250000.0
2006-08-24 22:33:00,12.179,12.263,12.173,12.176,500000.0
2006-08-24 22:35:00,12.152,12.281,12.141,12.281,250000.0
2006-08-24 22:36:00,12.249,12.265,12.14,12.233,550000.0
2006-08-24 22:37:00,12.241,12.263,12.216,12.256,250000.0
2006-08-24 22:38:00,12.248,12.3,12.193,12.193,400000.0
2006-08-24 22:39:00,12.226,12.236,12.226,12.236,100000.0
2006-08-24 22:40:00,12.183,12.32,12.183,12.261,400000.0
2006-08-24 22:42:00,12.266,12.266,12.181,12.215,200000.0
2006-08-24 22:45:00,12.3,12.321,12.179,12.179,550000.0
2006-08-24 22:46:00,12.261,12.302,12.261,12.294,300000.0
2006-08-24 22:48:00,12.154,12.253,12.134,12.144,500000.0
2006-08-24 22:53:00,12.302,12.302,12.173,12.209,450000.0
2006-08-24 22:55:00,12.276,12.276,12.192,12.224,200000.0
2006-08-24 22:57:00,12.262,12.296,12.171,12.296,500000.0
2006-08-24 22:58:00,12.191,12.34,12.188,12.251,550000.0
2006-08-24 22:59:00,12.224,12.299,12.224,12.263,250000.0
2006-08-24 23:05:00,12.186,12.283,12.186,12.196,350000.0
2006-08-24 23:14:00,12.265,12.265,12.181,12.215,200000.0
2006-08-24 23:16:00,12.244,12.244,12.24,12.24,100000.0
2006-08-24 23:25:00,12.252,12.291,12.198,12.271,400000.0
2006-08-24 23:30:00,12.253,12.253,12.147,12.195,350000.0
2006-08-24 23:33:00,12.294,12.294,12.155,12.228,650000.0
2006-08-24 23:34:00,12.25,12.276,12.167,12.185,400000.0
2006-08-24 23:35:00,12.294,12.294,12.15,12.181,300000.0
2006-08-24 23:39:00,12.22,12.282,12.182,12.282,400000.0
2006-08-24 23:40:00,12.207,12.286,12.168,12.219,600000.0
2006-08-24 23:41:00,12.289,12.289,12.14,12.237,750000.0
2006-08-24 23:42:00,12.192,12.256,12.185,12.251,600000.0
2006-08-24 23:43:00,12.22,12.22,12.22,12.22,50000.0
2006-08-24 23:45:00,12.257,12.257,12.171,12.205,200000.0
2006-08-24 23:47:00,12.277,12.277,12.142,12.142,300000.0
2006-08-24 23:48:00,12.244,12.244,12.078,12.237,650000.0
2006-08-24 23:49:00,12.151,12.214,12.123,12.13,300000.0
2006-08-24 23:50:00,12.195,12.246,12.107,12.241,400000.0
2006-08-24 23:51:00,12.191,12.308,12.181,12.25,600000.0
2006-08-24 23:52:00,12.176,12.176,12.068,12.146,350000.0
2006-08-24 23:53:00,12.215,12.246,12.094,12.206,500000.0
2006-08-24 23:57:00,12.19,12.19,12.069,12.082,400000.0
2006-08-24 23:58:00,12.132,12.199,12.119,12.119,200000.0
2006-08-24 23:59:00,12.131,12.214,12.131,12.185,300000.0
2006-08-25 00:00:00,12.32,12.46,12.19,12.38,250000.0
2006-08-25 00:02:00,12.156,12.18,12.136,12.173,250000.0
2006-08-25 00:05:00,12.195,12.195,12.103,12.139,200000.0
2006-08-25 00:08:00,12.133,12.227,12.124,12.163,400000.0
2006-08-25 00:09:00,12.194,12.197,12.096,12.14,400000.0
2006-08-25 00:10:00,12.201,12.253,12.132,12.132,350000.0
2006-08-25 00:14:00,12.137,12.238,12.103,12.104,300000.0
2006-08-25 00:20:00,12.16,12.164,12.16,12.164,100000.0
2006-08-25 00:21:00,12.158,12.202,12.084,12.202,300000.0
2006-08-25 00:23:00,12.109,12.176,12.106,12.158,250000.0
2006-08-25 00:27:00,12.107,12.203,12.107,12.203,150000.0
2006-08-25 00:28:00,12.14,12.222,12.14,12.186,150000.0
2006-08-25 00:30:00,12.158,12.239,12.102,12.163,400000.0
2006-08-25 00:34:00,12.185,12.185,12.085,12.124,200000.0
2006-08-25 00:37:00,12.105,12.209,12.105,12.195,150000.0
2006-08-25 00:40:00,12.18,12.18,12.108,12.108,100000.0
2006-08-25 00:49:00,12.164,12.171,12.136,12.136,200000.0
2006-08-25 00:50:00,12.149,12.149,12.12,12.12,100000.0
2006-08-25 00:52:00,12.174,12.174,12.074,12.113,200000.0
2006-08-25 01:14:00,12.188,12.188,12.103,12.135,200000.0
2006-08-25 01:19:00,12.174,12.174,12.075,12.113,200000.0
2006-08-25 01:22:00,12.137,12.206,12.11,12.156,350000.0
2006-08-25 01:23:00,12.135,12.307,12.135,12.25,400000.0
2006-08-25 01:29:00,12.201,12.203,12.201,12.203,100000.0
2006-08-25 01:34:00,12.135,12.226,12.107,12.191,400000.0
2006-08-25 01:36:00,12.215,12.215,12.115,12.154,200000.0
2006-08-25 01:39:00,12.218,12.226,12.177,12.177,150000.0
2006-08-25 01:43:00,12.238,12.238,12.154,12.185,200000.0
2006-08-25 01:45:00,12.131,12.313,12.131,12.255,500000.0
2006-08-25 01:47:00,12.225,12.225,12.125,12.164,200000.0
2006-08-25 01:51:00,12.211,12.211,12.102,12.138,200000.0
2006-08-25 01:53:00,12.205,12.205,12.113,12.149,200000.0
2006-08-25 01:57:00,12.128,12.187,12.103,12.148,350000.0
2006-08-25 01:59:00,12.24,12.24,12.105,12.204,650000.0
2006-08-25 02:00:00,12.158,12.244,12.115,12.15,400000.0
2006-08-25 02:01:00,12.21,12.244,12.163,12.165,350000.0
2006-08-25 02:02:00,12.162,12.217,12.11,12.11,450000.0
2006-08-25 02:03:00,12.157,12.276,12.157,12.2,150000.0
2006-08-25 02:04:00,12.129,12.258,12.129,12.258,100000.0
2006-08-25 02:05:00,12.227,12.235,12.165,12.165,200000.0
2006-08-25 02:06:00,12.118,12.265,12.118,12.248,400000.0
2006-08-25 02:09:00,12.12,12.238,12.096,12.238,500000.0
2006-08-25 02:10:00,12.137,12.27,12.137,12.224,450000.0
2006-08-25 02:11:00,12.125,12.237,12.124,12.194,400000.0
2006-08-25 02:13:00,12.115,12.197,12.1,12.144,550000.0
2006-08-25 02:14:00,12.141,12.234,12.122,12.207,450000.0
2006-08-25 02:15:00,12.152,12.237,12.095,12.237,600000.0
2006-08-25 02:16:00,12.156,12.236,12.134,12.134,400000.0
2006-08-25 02:18:00,12.216,12.227,12.131,12.218,400000.0
2006-08-25 02:19:00,12.24,12.248,12.127,12.127,300000.0
2006-08-25 02:20:00,12.171,12.249,12.16,12.16,350000.0
2006-08-25 02:21:00,12.123,12.248,12.107,12.248,500000.0
2006-08-25 02:22:00,12.118,12.206,12.118,12.171,250000.0
2006-08-25 02:23:00,12.287,12.287,12.222,12.251,550000.0
2006-08-25 02:25:00,12.177,12.271,12.169,12.271,200000.0
2006-08-25 02:26:00,12.122,12.219,12.111,12.181,400000.0
2006-08-25 02:27:00,12.114,12.23,12.114,12.161,400000.0
2006-08-25 02:28:00,12.108,12.221,12.094,12.216,350000.0
2006-08-25 02:29:00,12.153,12.205,12.079,12.148,550000.0
2006-08-25 02:31:00,12.147,12.215,12.132,12.215,250000.0
2006-08-25 02:33:00,12.113,12.208,12.099,12.198,300000.0
2006-08-25 02:34:00,12.162,12.239,12.162,12.211,200000.0
2006-08-25 02:35:00,12.15,12.225,12.124,12.225,350000.0
2006-08-25 02:37:00,12.121,12.198,12.114,12.184,250000.0
2006-08-25 02:38:00,12.146,12.201,12.128,12.2,350000.0
2006-08-25 02:39:00,12.191,12.191,12.127,12.127,100000.0
2006-08-25 02:41:00,12.131,12.217,12.131,12.217,300000.0
2006-08-25 02:42:00,12.217,12.235,12.177,12.206,400000.0
2006-08-25 02:43:00,12.21,12.315,12.165,12.265,700000.0
2006-08-25 02:44:00,12.145,12.249,12.145,12.185,250000.0
2006-08-25 02:45:00,12.229,12.234,12.146,12.146,150000.0
2006-08-25 02:46:00,12.24,12.24,12.125,12.23,250000.0
2006-08-25 02:47:00,12.175,12.27,12.123,12.159,300000.0
2006-08-25 02:48:00,12.182,12.239,12.15,12.195,250000.0
2006-08-25 02:49:00,12.125,12.249,12.113,12.168,350000.0
2006-08-25 02:51:00,12.155,12.212,12.077,12.149,350000.0
2006-08-25 02:54:00,12.098,12.222,12.098,12.136,300000.0
2006-08-25 02:55:00,12.15,12.216,12.15,12.191,200000.0
2006-08-25 02:57:00,12.206,12.245,12.112,12.112,550000.0
2006-08-25 02:59:00,12.198,12.234,12.121,12.199,450000.0
2006-08-25 03:00:00,12.251,12.251,12.204,12.204,200000.0
2006-08-25 03:01:00,12.21,12.21,12.132,12.197,200000.0
2006-08-25 03:02:00,12.12,12.228,12.12,12.183,400000.0
2006-08-25 03:05:00,12.142,12.231,12.115,12.15,300000.0
2006-08-25 03:06:00,12.194,12.194,12.136,12.136,100000.0
2006-08-25 03:07:00,12.183,12.226,12.094,12.225,650000.0
2006-08-25 03:09:00,12.24,12.24,12.156,12.207,450000.0
2006-08-25 03:10:00,12.169,12.246,12.125,12.138,400000.0
2006-08-25 03:11:00,12.188,12.239,12.128,12.195,750000.0
2006-08-25 03:13:00,12.232,12.232,12.13,12.159,400000.0
2006-08-25 03:14:00,12.174,12.174,12.118,12.118,200000.0
2006-08-25 03:15:00,12.216,12.217,12.132,12.217,500000.0
2006-08-25 03:16:00,12.206,12.206,12.108,12.108,200000.0
2006-08-25 03:17:00,12.201,12.25,12.156,12.156,200000.0
2006-08-25 03:19:00,12.207,12.232,12.119,12.232,500000.0
2006-08-25 03:20:00,12.214,12.214,12.079,12.079,550000.0
2006-08-25 03:21:00,12.166,12.226,12.09,12.16,500000.0
2006-08-25 03:22:00,12.141,12.233,12.096,12.161,300000.0
2006-08-25 03:23:00,12.201,12.232,12.201,12.217,200000.0
2006-08-25 03:25:00,12.214,12.233,12.144,12.222,300000.0
2006-08-25 03:26:00,12.236,12.236,12.11,12.204,300000.0
2006-08-25 03:28:00,12.089,12.19,12.074,12.097,550000.0
2006-08-25 03:29:00,12.083,12.172,12.083,12.16,400000.0
2006-08-25 03:31:00,12.097,12.174,12.063,12.163,500000.0
2006-08-25 03:33:00,12.099,12.189,12.08,12.133,450000.0
2006-08-25 03:34:00,12.208,12.208,12.067,12.085,400000.0
2006-08-25 03:37:00,12.109,12.184,12.103,12.142,350000.0
2006-08-25 03:38:00,12.115,12.176,12.067,12.176,350000.0
2006-08-25 03:39:00,12.193,12.194,12.193,12.194,100000.0
2006-08-25 03:40:00,12.187,12.221,12.134,12.164,600000.0
2006-08-25 03:41:00,12.178,12.216,12.144,12.144,300000.0
2006-08-25 03:43:00,12.109,12.278,12.109,12.143,500000.0
2006-08-25 03:44:00,12.185,12.185,12.185,12.185,100000.0
2006-08-25 03:45:00,12.175,12.185,12.175,12.185,200000.0
2006-08-25 03:47:00,12.169,12.25,12.12,12.185,350000.0
2006-08-25 03:48:00,12.2,12.255,12.129,12.129,400000.0
2006-08-25 03:49:00,12.201,12.242,12.148,12.228,550000.0
2006-08-25 03:50:00,12.255,12.255,12.157,12.159,550000.0
2006-08-25 03:51:00,12.249,12.254,12.168,12.254,450000.0
2006-08-25 03:52:00,12.277,12.306,12.157,12.279,700000.0
2006-08-25 03:53:00,12.154,12.262,12.126,12.126,400000.0
2006-08-25 03:54:00,12.242,12.282,12.162,12.162,300000.0
2006-08-25 03:55:00,12.224,12.249,12.141,12.141,150000.0
2006-08-25 03:56:00,12.171,12.244,12.107,12.244,400000.0
2006-08-25 03:57:00,12.271,12.273,12.184,12.268,250000.0
2006-08-25 03:58:00,12.157,12.294,12.133,12.23,1000000.0
2006-08-25 03:59:00,12.149,12.283,12.149,12.189,350000.0
2006-08-25 04:00:00,12.187,12.276,12.159,12.163,400000.0
2006-08-25 04:02:00,12.224,12.224,12.124,12.163,200000.0
2006-08-25 04:04:00,12.229,12.268,12.143,12.179,300000.0
2006-08-25 04:05:00,12.189,12.25,12.159,12.159,150000.0
2006-08-25 04:06:00,12.251,12.268,12.139,12.223,450000.0
2006-08-25 04:07:00,12.172,12.278,12.123,12.278,350000.0
2006-08-25 04:08:00,12.208,12.267,12.159,12.18,500000.0
2006-08-25 04:09:00,12.265,12.265,12.18,12.2,200000.0
2006-08-25 04:10:00,12.228,12.24,12.148,12.218,300000.0
2006-08-25 04:11:00,12.162,12.19,12.144,12.19,250000.0
2006-08-25 04:15:00,12.212,12.222,12.162,12.222,150000.0
2006-08-25 04:18:00,12.149,12.246,12.149,12.246,150000.0
2006-08-25 04:19:00,12.228,12.271,12.206,12.217,250000.0
2006-08-25 04:20:00,12.218,12.225,12.218,12.224,150000.0
2006-08-25 04:26:00,12.123,12.165,12.123,12.165,100000.0
2006-08-25 04:28:00,12.229,12.27,12.131,12.239,600000.0
2006-08-25 04:29:00,12.18,12.262,12.135,12.193,950000.0
2006-08-25 04:30:00,12.139,12.264,12.139,12.221,300000.0
2006-08-25 04:31:00,12.251,12.277,12.143,12.143,400000.0
2006-08-25 04:32:00,12.168,12.268,12.145,12.189,500000.0
2006-08-25 04:33:00,12.304,12.305,12.192,12.305,400000.0
2006-08-25 04:34:00,12.215,12.267,12.158,12.173,350000.0
2006-08-25 04:35:00,12.154,12.26,12.144,12.197,350000.0
2006-08-25 04:36:00,12.235,12.335,12.165,12.301,500000.0
2006-08-25 04:37:00,12.17,12.301,12.163,12.163,450000.0
2006-08-25 04:38:00,12.221,12.315,12.2,12.268,350000.0
2006-08-25 04:39:00,12.25,12.306,12.179,12.264,750000.0
2006-08-25 04:40:00,12.226,12.284,12.225,12.284,550000.0
2006-08-25 04:41:00,12.188,12.309,12.188,12.274,250000.0
2006-08-25 04:42:00,12.292,12.314,12.281,12.281,250000.0
2006-08-25 04:44:00,12.208,12.288,12.207,12.25,350000.0
2006-08-25 04:45:00,12.259,12.3,12.207,12.233,500000.0
2006-08-25 04:46:00,12.271,12.271,12.136,12.254,400000.0
2006-08-25 04:47:00,12.268,12.294,12.158,12.252,350000.0
2006-08-25 04:48:00,12.127,12.269,12.125,12.229,400000.0
2006-08-25 04:49:00,12.177,12.177,12.136,12.136,100000.0
2006-08-25 04:51:00,12.218,12.297,12.15,12.177,500000.0
2006-08-25 04:52:00,12.261,12.322,12.185,12.214,550000.0
2006-08-25 04:53:00,12.199,12.278,12.167,12.181,300000.0
2006-08-25 04:55:00,12.241,12.241,12.161,12.23,150000.0
2006-08-25 04:56:00,12.154,12.237,12.154,12.237,300000.0
2006-08-25 04:58:00,12.199,12.293,12.15,12.222,650000.0
2006-08-25 05:00:00,12.231,12.29,12.181,12.258,300000.0
2006-08-25 05:04:00,12.185,12.277,12.184,12.277,350000.0
2006-08-25 05:05:00,12.218,12.283,12.141,12.152,350000.0
2006-08-25 05:07:00,12.272,12.288,12.217,12.256,350000.0
2006-08-25 05:09:00,12.339,12.339,12.25,12.25,300000.0
2006-08-25 05:11:00,12.281,12.366,12.179,12.317,600000.0
2006-08-25 05:15:00,12.312,12.312,12.187,12.216,200000.0
2006-08-25 05:16:00,12.25,12.25,12.14,12.153,400000.0
2006-08-25 05:17:00,12.167,12.254,12.154,12.251,300000.0
2006-08-25 05:20:00,12.274,12.274,12.171,12.213,300000.0
2006-08-25 05:23:00,12.263,12.263,12.158,12.196,200000.0
2006-08-25 05:24:00,12.219,12.219,12.219,12.219,100000.0
2006-08-25 05:26:00,12.26,12.26,12.155,12.195,200000.0
2006-08-25 05:27:00,12.199,12.199,12.199,12.199,50000.0
2006-08-25 05:29:00,12.306,12.306,12.274,12.282,250000.0
2006-08-25 05:30:00,12.279,12.279,12.23,12.258,200000.0
2006-08-25 05:32:00,12.205,12.3,12.171,12.224,400000.0
2006-08-25 05:33:00,12.169,12.282,12.161,12.282,400000.0
2006-08-25 05:34:00,12.293,12.293,12.155,12.244,700000.0
2006-08-25 05:35:00,12.237,12.286,12.176,12.261,450000.0
2006-08-25 05:39:00,12.233,12.387,12.233,12.316,400000.0
2006-08-25 05:40:00,12.309,12.309,12.237,12.262,350000.0
2006-08-25 05:41:00,12.267,12.32,12.211,12.225,750000.0
2006-08-25 05:45:00,12.21,12.3,12.2,12.219,450000.0
2006-08-25 05:46:00,12.198,12.332,12.197,12.232,550000.0
2006-08-25 05:48:00,12.278,12.338,12.278,12.338,100000.0
2006-08-25 05:49:00,12.329,12.329,12.277,12.277,200000.0
2006-08-25 05:50:00,12.34,12.34,12.242,12.276,400000.0
2006-08-25 05:51:00,12.302,12.323,12.251,12.296,450000.0
2006-08-25 05:52:00,12.288,12.311,12.181,12.291,450000.0
2006-08-25 05:54:00,12.238,12.281,12.238,12.252,300000.0
2006-08-25 05:55:00,12.245,12.311,12.208,12.245,350000.0
2006-08-25 05:58:00,12.313,12.349,12.225,12.257,500000.0
2006-08-25 06:00:00,12.283,12.339,12.247,12.301,300000.0
2006-08-25 06:01:00,12.245,12.338,12.21,12.241,350000.0
2006-08-25 06:02:00,12.234,12.3,12.192,12.236,400000.0
2006-08-25 06:03:00,12.284,12.284,12.175,12.246,300000.0
2006-08-25 06:05:00,12.322,12.337,12.193,12.193,150000.0
2006-08-25 06:06:00,12.204,12.283,12.177,12.177,450000.0
2006-08-25 06:07:00,12.289,12.326,12.266,12.292,550000.0
2006-08-25 06:08:00,12.296,12.33,12.201,12.33,450000.0
2006-08-25 06:09:00,12.348,12.348,12.241,12.317,350000.0
2006-08-25 06:10:00,12.231,12.353,12.231,12.246,400000.0
2006-08-25 06:11:00,12.238,12.315,12.238,12.238,200000.0
2006-08-25 06:12:00,12.304,12.304,12.195,12.199,350000.0
2006-08-25 06:13:00,12.299,12.322,12.246,12.247,600000.0
2006-08-25 06:16:00,12.246,12.353,12.229,12.273,650000.0
2006-08-25 06:18:00,12.31,12.32,12.239,12.295,600000.0
2006-08-25 06:19:00,12.316,12.346,12.226,12.226,350000.0
2006-08-25 06:21:00,12.261,12.362,12.224,12.307,600000.0
2006-08-25 06:22:00,12.203,12.31,12.203,12.31,450000.0
2006-08-25 06:23:00,12.308,12.332,12.187,12.332,500000.0
2006-08-25 06:24:00,12.315,12.315,12.213,12.255,400000.0
2006-08-25 06:25:00,12.309,12.343,12.229,12.315,250000.0
2006-08-25 06:26:00,12.225,12.336,12.219,12.312,900000.0
2006-08-25 06:27:00,12.332,12.347,12.243,12.347,600000.0
2006-08-25 06:28:00,12.219,12.345,12.219,12.345,550000.0
2006-08-25 06:29:00,12.346,12.346,12.261,12.277,350000.0
2006-08-25 06:31:00,12.318,12.345,12.25,12.26,650000.0
2006-08-25 06:32:00,12.319,12.339,12.211,12.318,500000.0
2006-08-25 06:33:00,12.218,12.33,12.218,12.316,550000.0
2006-08-25 06:34:00,12.266,12.33,12.223,12.301,450000.0
2006-08-25 06:35:00,12.332,12.332,12.235,12.314,350000.0
2006-08-25 06:37:00,12.346,12.38,12.215,12.345,550000.0
2006-08-25 06:38:00,12.273,12.402,12.25,12.342,500000.0
2006-08-25 06:39:00,12.339,12.368,12.27,12.355,450000.0
2006-08-25 06:42:00,12.317,12.348,12.242,12.312,700000.0
2006-08-25 06:44:00,12.312,12.32,12.272,12.289,200000.0
2006-08-25 06:45:00,12.347,12.347,12.219,12.221,200000.0
2006-08-25 06:48:00,12.296,12.357,12.204,12.357,400000.0
2006-08-25 06:49:00,12.258,12.362,12.232,12.362,550000.0
2006-08-25 06:51:00,12.29,12.378,12.27,12.309,350000.0
2006-08-25 06:55:00,12.319,12.319,12.226,12.226,350000.0
2006-08-25 06:56:00,12.329,12.372,12.284,12.372,400000.0
2006-08-25 06:57:00,12.363,12.363,12.361,12.361,100000.0
2006-08-25 06:58:00,12.387,12.387,12.314,12.314,100000.0
2006-08-25 07:01:00,12.282,12.367,12.24,12.265,350000.0
2006-08-25 07:03:00,12.312,12.416,12.312,12.325,250000.0
2006-08-25 07:05:00,12.378,12.378,12.304,12.34,200000.0
2006-08-25 07:07:00,12.407,12.424,12.339,12.354,400000.0
2006-08-25 07:08:00,12.301,12.396,12.301,12.345,400000.0
2006-08-25 07:09:00,12.285,12.377,12.256,12.377,450000.0
2006-08-25 07:10:00,12.288,12.357,12.278,12.278,300000.0
2006-08-25 07:11:00,12.264,12.361,12.264,12.32,400000.0
2006-08-25 07:12:00,12.332,12.42,12.306,12.42,550000.0
2006-08-25 07:13:00,12.326,12.362,12.23,12.305,350000.0
2006-08-25 07:14:00,12.278,12.332,12.276,12.316,350000.0
2006-08-25 07:15:00,12.345,12.372,12.327,12.327,250000.0
2006-08-25 07:16:00,12.416,12.416,12.268,12.292,450000.0
2006-08-25 07:18:00,12.369,12.398,12.329,12.378,500000.0
2006-08-25 07:19:00,12.299,12.394,12.289,12.329,350000.0
2006-08-25 07:20:00,12.354,12.403,12.274,12.397,600000.0
2006-08-25 07:21:00,12.36,12.415,12.272,12.371,400000.0
2006-08-25 07:28:00,12.373,12.373,12.238,12.334,350000.0
2006-08-25 07:29:00,12.26,12.362,12.224,12.362,400000.0
2006-08-25 07:30:00,12.402,12.404,12.298,12.298,350000.0
2006-08-25 07:31:00,12.317,12.411,12.293,12.339,350000.0
2006-08-25 07:32:00,12.31,12.381,12.304,12.375,450000.0
2006-08-25 07:35:00,12.357,12.383,12.285,12.383,250000.0
2006-08-25 07:36:00,12.314,12.379,12.285,12.301,500000.0
2006-08-25 07:39:00,12.306,12.318,12.224,12.318,350000.0
2006-08-25 07:41:00,12.342,12.344,12.225,12.225,250000.0
2006-08-25 07:42:00,12.361,12.361,12.269,12.269,100000.0
2006-08-25 07:44:00,12.304,12.426,12.304,12.373,700000.0
2006-08-25 07:45:00,12.35,12.391,12.238,12.332,700000.0
2006-08-25 07:46:00,12.269,12.365,12.269,12.318,350000.0
2006-08-25 07:47:00,12.346,12.36,12.248,12.317,500000.0
2006-08-25 07:48:00,12.328,12.335,12.229,12.28,550000.0
2006-08-25 07:49:00,12.333,12.339,12.247,12.307,300000.0
2006-08-25 07:52:00,12.38,12.38,12.281,12.313,200000.0
2006-08-25 07:53:00,12.317,12.37,12.269,12.37,400000.0
2006-08-25 07:54:00,12.311,12.357,12.251,12.315,450000.0
2006-08-25 07:55:00,12.32,12.368,12.32,12.328,200000.0
2006-08-25 07:56:00,12.32,12.32,12.27,12.27,250000.0
2006-08-25 07:57:00,12.357,12.362,12.262,12.308,400000.0
2006-08-25 07:59:00,12.315,12.43,12.29,12.363,500000.0
2006-08-25 08:01:00,12.304,12.371,12.256,12.256,350000.0
2006-08-25 08:03:00,12.28,12.37,12.276,12.37,450000.0
2006-08-25 08:04:00,12.288,12.382,12.249,12.249,300000.0
2006-08-25 08:05:00,12.269,12.376,12.243,12.28,550000.0
2006-08-25 08:06:00,12.25,12.342,12.25,12.297,400000.0
2006-08-25 08:07:00,12.36,12.36,12.204,12.306,500000.0
2006-08-25 08:08:00,12.264,12.336,12.198,12.23,650000.0
2006-08-25 08:11:00,12.258,12.357,12.214,12.357,550000.0
2006-08-25 08:13:00,12.356,12.371,12.269,12.273,400000.0
2006-08-25 08:14:00,12.237,12.345,12.23,12.318,400000.0
2006-08-25 08:15:00,12.242,12.39,12.242,12.39,250000.0
2006-08-25 08:16:00,12.326,12.356,12.313,12.313,250000.0
2006-08-25 08:17:00,12.335,12.335,12.22,12.304,650000.0
2006-08-25 08:19:00,12.22,12.291,12.22,12.26,250000.0
2006-08-25 08:20:00,12.377,12.392,12.271,12.355,550000.0
2006-08-25 08:22:00,12.264,12.368,12.264,12.292,350000.0
2006-08-25 08:24:00,12.372,12.372,12.258,12.258,250000.0
2006-08-25 08:25:00,12.248,12.371,12.248,12.354,350000.0
2006-08-25 08:28:00,12.36,12.389,12.281,12.354,450000.0
2006-08-25 08:30:00,12.354,12.354,12.273,12.33,400000.0
2006-08-25 08:31:00,12.286,12.358,12.275,12.313,400000.0
2006-08-25 08:32:00,12.37,12.37,12.242,12.32,400000.0
2006-08-25 08:33:00,12.346,12.371,12.235,12.325,400000.0
2006-08-25 08:34:00,12.28,12.309,12.214,12.245,300000.0
2006-08-25 08:35:00,12.239,12.324,12.239,12.324,100000.0
2006-08-25 08:37:00,12.316,12.374,12.27,12.331,250000.0
2006-08-25 08:39:00,12.374,12.374,12.243,12.243,550000.0
2006-08-25 08:40:00,12.337,12.393,12.284,12.321,250000.0
2006-08-25 08:41:00,12.31,12.368,12.285,12.285,350000.0
2006-08-25 08:42:00,12.376,12.376,12.287,12.353,450000.0
2006-08-25 08:43:00,12.294,12.378,12.257,12.341,400000.0
2006-08-25 08:44:00,12.314,12.361,12.307,12.357,350000.0
2006-08-25 08:45:00,12.339,12.339,12.253,12.253,350000.0
2006-08-25 08:46:00,12.337,12.365,12.232,12.32,500000.0
2006-08-25 08:47:00,12.323,12.324,12.187,12.25,550000.0
2006-08-25 08:48:00,12.228,12.293,12.228,12.269,450000.0
2006-08-25 08:50:00,12.199,12.33,12.199,12.293,300000.0
2006-08-25 08:52:00,12.249,12.359,12.24,12.332,450000.0
2006-08-25 08:55:00,12.361,12.361,12.219,12.359,250000.0
2006-08-25 08:58:00,12.369,12.369,12.262,12.318,200000.0
2006-08-25 08:59:00,12.36,12.36,12.204,12.309,500000.0
2006-08-25 09:00:00,12.328,12.406,12.252,12.252,550000.0
2006-08-25 09:03:00,12.278,12.375,12.203,12.203,600000.0
2006-08-25 09:05:00,12.253,12.291,12.181,12.289,400000.0
2006-08-25 09:08:00,12.254,12.357,12.231,12.231,400000.0
2006-08-25 09:09:00,12.23,12.347,12.223,12.223,450000.0
2006-08-25 09:10:00,12.306,12.313,12.193,12.309,350000.0
2006-08-25 09:11:00,12.286,12.286,12.152,12.209,550000.0
2006-08-25 09:12:00,12.293,12.323,12.189,12.212,550000.0
2006-08-25 09:13:00,12.236,12.316,12.194,12.316,450000.0
2006-08-25 09:15:00,12.244,12.324,12.225,12.287,350000.0
2006-08-25 09:16:00,12.251,12.341,12.198,12.227,350000.0
2006-08-25 09:18:00,12.285,12.308,12.203,12.271,400000.0
2006-08-25 09:20:00,12.232,12.339,12.211,12.237,450000.0
2006-08-25 09:24:00,12.232,12.326,12.232,12.268,400000.0
2006-08-25 09:26:00,12.241,12.29,12.241,12.29,100000.0
2006-08-25 09:27:00,12.277,12.384,12.236,12.236,250000.0
2006-08-25 09:32:00,12.286,12.333,12.232,12.333,250000.0
2006-08-25 09:33:00,12.301,12.346,12.188,12.346,450000.0
2006-08-25 09:34:00,12.31,12.337,12.183,12.31,550000.0
2006-08-25 09:35:00,12.228,12.341,12.228,12.341,350000.0
2006-08-25 09:37:00,12.304,12.348,12.216,12.314,400000.0
2006-08-25 09:39:00,12.33,12.331,12.181,12.318,500000.0
2006-08-25 09:40:00,12.246,12.364,12.218,12.238,550000.0
2006-08-25 09:41:00,12.31,12.347,12.248,12.248,350000.0
2006-08-25 09:42:00,12.326,12.326,12.216,12.252,400000.0
2006-08-25 09:43:00,12.348,12.356,12.269,12.298,350000.0
2006-08-25 09:45:00,12.212,12.356,12.212,12.332,400000.0
2006-08-25 09:46:00,12.275,12.394,12.265,12.394,300000.0
2006-08-25 09:47:00,12.284,12.413,12.263,12.363,600000.0
2006-08-25 09:49:00,12.291,12.342,12.222,12.26,350000.0
2006-08-25 09:56:00,12.231,12.331,12.186,12.331,400000.0
2006-08-25 09:58:00,12.242,12.339,12.222,12.293,400000.0
2006-08-25 10:02:00,12.208,12.332,12.208,12.291,350000.0
2006-08-25 10:03:00,12.274,12.297,12.177,12.21,400000.0
2006-08-25 10:04:00,12.299,12.353,12.255,12.272,400000.0
2006-08-25 10:06:00,12.285,12.353,12.23,12.353,450000.0
2006-08-25 10:07:00,12.255,12.295,12.18,12.276,400000.0
2006-08-25 10:09:00,12.345,12.353,12.211,12.353,450000.0
2006-08-25 10:11:00,12.332,12.332,12.162,12.192,500000.0
2006-08-25 10:12:00,12.328,12.328,12.214,12.291,350000.0
2006-08-25 10:13:00,12.257,12.294,12.185,12.216,500000.0
2006-08-25 10:14:00,12.244,12.323,12.239,12.285,200000.0
2006-08-25 10:19:00,12.23,12.322,12.198,12.271,400000.0
2006-08-25 10:24:00,12.335,12.344,12.18,12.34,900000.0
2006-08-25 10:32:00,12.278,12.325,12.214,12.306,700000.0
2006-08-25 10:33:00,12.306,12.343,12.223,12.343,400000.0
2006-08-25 10:39:00,12.31,12.344,12.2,12.2,650000.0
2006-08-25 10:41:00,12.32,12.324,12.22,12.22,350000.0
2006-08-25 10:42:00,12.297,12.322,12.194,12.298,750000.0
2006-08-25 10:43:00,12.297,12.343,12.208,12.226,400000.0
2006-08-25 10:45:00,12.304,12.344,12.208,12.289,350000.0
2006-08-25 10:46:00,12.303,12.352,12.249,12.352,400000.0
2006-08-25 10:51:00,12.315,12.385,12.25,12.337,550000.0
2006-08-25 10:52:00,12.278,12.317,12.163,12.305,950000.0
2006-08-25 10:54:00,12.336,12.343,12.235,12.336,400000.0
2006-08-25 10:55:00,12.309,12.343,12.201,12.301,800000.0
2006-08-25 10:56:00,12.276,12.345,12.183,12.345,400000.0
2006-08-25 10:57:00,12.308,12.332,12.192,12.305,450000.0
2006-08-25 10:58:00,12.231,12.36,12.207,12.27,350000.0
2006-08-25 10:59:00,12.336,12.361,12.212,12.212,450000.0
2006-08-25 11:01:00,12.217,12.351,12.217,12.304,500000.0
2006-08-25 11:02:00,12.356,12.356,12.231,12.288,400000.0
2006-08-25 11:03:00,12.265,12.351,12.217,12.259,550000.0
2006-08-25 11:04:00,12.341,12.341,12.235,12.34,400000.0
2006-08-25 11:05:00,12.208,12.344,12.208,12.234,550000.0
2006-08-25 11:06:00,12.315,12.348,12.219,12.219,350000.0
2006-08-25 11:07:00,12.285,12.319,12.213,12.319,450000.0
2006-08-25 11:08:00,12.255,12.359,12.235,12.359,350000.0
2006-08-25 11:09:00,12.345,12.345,12.241,12.326,500000.0
2006-08-25 11:10:00,12.212,12.355,12.212,12.276,400000.0
2006-08-25 11:12:00,12.338,12.386,12.263,12.324,550000.0
2006-08-25 11:14:00,12.247,12.339,12.217,12.339,400000.0
2006-08-25 11:18:00,12.27,12.324,12.27,12.293,350000.0
2006-08-25 11:19:00,12.234,12.33,12.164,12.33,550000.0
2006-08-25 11:20:00,12.315,12.353,12.237,12.271,400000.0
2006-08-25 11:21:00,12.35,12.35,12.217,12.316,450000.0
2006-08-25 11:22:00,12.378,12.445,12.251,12.251,400000.0
2006-08-25 11:24:00,12.309,12.391,12.24,12.352,550000.0
2006-08-25 11:25:00,12.27,12.364,12.238,12.28,550000.0
2006-08-25 11:27:00,12.307,12.441,12.307,12.411,500000.0
2006-08-25 11:31:00,12.357,12.372,12.277,12.327,350000.0
2006-08-25 11:32:00,12.332,12.408,12.28,12.28,450000.0
2006-08-25 11:33:00,12.246,12.357,12.229,12.323,350000.0
2006-08-25 11:34:00,12.364,12.364,12.287,12.34,250000.0
2006-08-25 11:35:00,12.344,12.402,12.257,12.335,450000.0
2006-08-25 11:37:00,12.284,12.374,12.24,12.352,400000.0
2006-08-25 11:38:00,12.351,12.373,12.285,12.359,400000.0
2006-08-25 11:39:00,12.29,12.32,12.22,12.23,350000.0
2006-08-25 11:41:00,12.211,12.272,12.189,12.248,350000.0
2006-08-25 11:42:00,12.234,12.346,12.234,12.346,350000.0
2006-08-25 11:43:00,12.383,12.383,12.28,12.378,350000.0
2006-08-25 11:44:00,12.36,12.36,12.223,12.331,450000.0
2006-08-25 11:45:00,12.271,12.343,12.244,12.343,550000.0
2006-08-25 11:46:00,12.366,12.431,12.302,12.32,400000.0
2006-08-25 11:47:00,12.319,12.434,12.26,12.364,500000.0
2006-08-25 11:48:00,12.343,12.381,12.28,12.381,400000.0
2006-08-25 11:49:00,12.363,12.412,12.273,12.354,350000.0
2006-08-25 11:51:00,12.285,12.396,12.285,12.385,450000.0
2006-08-25 11:52:00,12.329,12.424,12.287,12.423,450000.0
2006-08-25 11:55:00,12.344,12.389,12.271,12.389,350000.0
2006-08-25 11:56:00,12.333,12.429,12.333,12.345,350000.0
2006-08-25 11:58:00,12.312,12.425,12.305,12.42,350000.0
2006-08-25 12:00:00,12.358,12.364,12.242,12.242,350000.0
2006-08-25 12:01:00,12.386,12.393,12.288,12.316,500000.0
2006-08-25 12:02:00,12.375,12.388,12.256,12.256,400000.0
2006-08-25 12:03:00,12.267,12.354,12.248,12.354,550000.0
2006-08-25 12:04:00,12.338,12.377,12.265,12.265,350000.0
2006-08-25 12:05:00,12.349,12.381,12.25,12.297,350000.0
2006-08-25 12:06:00,12.368,12.382,12.318,12.382,350000.0
2006-08-25 12:07:00,12.392,12.404,12.274,12.337,450000.0
2006-08-25 12:11:00,12.294,12.329,12.243,12.267,300000.0
2006-08-25 12:12:00,12.253,12.391,12.253,12.264,350000.0
2006-08-25 12:13:00,12.321,12.38,12.261,12.337,400000.0
2006-08-25 12:14:00,12.341,12.373,12.221,12.256,550000.0
2006-08-25 12:15:00,12.311,12.387,12.285,12.308,400000.0
2006-08-25 12:20:00,12.309,12.397,12.274,12.331,500000.0
2006-08-25 12:21:00,12.361,12.403,12.286,12.361,500000.0
2006-08-25 12:24:00,12.382,12.382,12.259,12.344,600000.0
2006-08-25 12:25:00,12.37,12.37,12.259,12.349,450000.0
2006-08-25 12:29:00,12.363,12.467,12.287,12.287,500000.0
2006-08-25 12:30:00,12.272,12.397,12.272,12.397,450000.0
2006-08-25 12:34:00,12.239,12.361,12.239,12.251,450000.0
2006-08-25 12:35:00,12.38,12.38,12.243,12.243,350000.0
2006-08-25 12:38:00,12.344,12.401,12.253,12.319,450000.0
2006-08-25 12:39:00,12.346,12.411,12.254,12.34,450000.0
2006-08-25 12:42:00,12.233,12.369,12.229,12.332,550000.0
2006-08-25 12:43:00,12.335,12.39,12.291,12.295,500000.0
2006-08-25 12:44:00,12.343,12.384,12.258,12.264,450000.0
2006-08-25 12:46:00,12.255,12.378,12.244,12.244,500000.0
2006-08-25 12:47:00,12.296,12.385,12.242,12.305,350000.0
2006-08-25 12:48:00,12.268,12.37,12.213,12.335,550000.0
2006-08-25 12:49:00,12.309,12.396,12.251,12.268,450000.0
2006-08-25 12:50:00,12.315,12.389,12.273,12.273,400000.0
2006-08-25 12:51:00,12.266,12.384,12.266,12.379,500000.0
2006-08-25 12:55:00,12.31,12.377,12.269,12.377,450000.0
2006-08-25 12:57:00,12.351,12.453,12.284,12.284,400000.0
2006-08-25 12:59:00,12.337,12.376,12.266,12.358,450000.0
2006-08-25 13:01:00,12.233,12.396,12.233,12.34,400000.0
2006-08-25 13:02:00,12.277,12.37,12.253,12.292,400000.0
2006-08-25 13:03:00,12.304,12.393,12.25,12.25,450000.0
2006-08-25 13:04:00,12.343,12.378,12.253,12.253,450000.0
2006-08-25 13:05:00,12.199,12.336,12.199,12.336,400000.0
2006-08-25 13:06:00,12.372,12.372,12.21,12.304,450000.0
2006-08-25 13:07:00,12.341,12.341,12.197,12.268,500000.0
2006-08-25 13:08:00,12.25,12.342,12.229,12.231,400000.0
2006-08-25 13:09:00,12.346,12.346,12.233,12.235,450000.0
2006-08-25 13:10:00,12.286,12.338,12.203,12.226,500000.0
2006-08-25 13:11:00,12.225,12.31,12.225,12.31,400000.0
2006-08-25 13:12:00,12.358,12.382,12.267,12.267,550000.0
2006-08-25 13:13:00,12.363,12.363,12.209,12.323,450000.0
2006-08-25 13:17:00,12.354,12.383,12.263,12.383,450000.0
2006-08-25 13:18:00,12.284,12.463,12.284,12.395,400000.0
2006-08-25 13:19:00,12.279,12.333,12.214,12.247,400000.0
2006-08-25 13:21:00,12.237,12.366,12.237,12.238,350000.0
2006-08-25 13:22:00,12.262,12.368,12.254,12.278,400000.0
2006-08-25 13:25:00,12.347,12.373,12.275,12.373,350000.0
2006-08-25 13:27:00,12.298,12.398,12.298,12.347,500000.0
2006-08-25 13:28:00,12.325,12.376,12.237,12.283,400000.0
2006-08-25 13:29:00,12.368,12.368,12.212,12.326,350000.0
2006-08-25 13:30:00,12.364,12.364,12.238,12.255,450000.0
2006-08-25 13:31:00,12.228,12.346,12.228,12.342,450000.0
2006-08-25 13:32:00,12.277,12.323,12.199,12.199,500000.0
2006-08-25 13:33:00,12.265,12.331,12.223,12.269,350000.0
2006-08-25 13:34:00,12.246,12.381,12.202,12.22,350000.0
2006-08-25 13:37:00,12.213,12.29,12.213,12.29,350000.0
2006-08-25 13:43:00,12.321,12.344,12.193,12.302,500000.0
2006-08-25 13:44:00,12.221,12.333,12.198,12.253,350000.0
2006-08-25 13:48:00,12.307,12.329,12.224,12.292,400000.0
2006-08-25 13:49:00,12.203,12.334,12.203,12.308,350000.0
2006-08-25 13:50:00,12.25,12.282,12.218,12.218,450000.0
2006-08-25 13:51:00,12.348,12.376,12.258,12.258,350000.0
2006-08-25 13:54:00,12.274,12.331,12.222,12.324,400000.0
2006-08-25 13:57:00,12.219,12.324,12.212,12.212,500000.0
2006-08-25 13:58:00,12.196,12.335,12.196,12.335,450000.0
2006-08-25 13:59:00,12.27,12.325,12.212,12.307,400000.0
2006-08-25 14:00:00,12.285,12.308,12.189,12.243,400000.0
2006-08-25 14:01:00,12.27,12.32,12.186,12.32,450000.0
2006-08-25 14:03:00,12.286,12.298,12.22,12.298,350000.0
2006-08-25 14:04:00,12.217,12.337,12.217,12.337,350000.0
2006-08-25 14:05:00,12.322,12.322,12.276,12.318,200000.0
2006-08-25 14:06:00,12.309,12.325,12.217,12.305,350000.0
2006-08-25 14:07:00,12.293,12.33,12.208,12.298,400000.0
2006-08-25 14:08:00,12.26,12.306,12.206,12.267,400000.0
2006-08-25 14:09:00,12.193,12.306,12.178,12.226,550000.0
2006-08-25 14:10:00,12.192,12.308,12.192,12.247,350000.0
2006-08-25 14:11:00,12.277,12.325,12.248,12.325,400000.0
2006-08-25 14:14:00,12.207,12.302,12.152,12.228,500000.0
2006-08-25 14:18:00,12.209,12.322,12.196,12.322,400000.0
2006-08-25 14:24:00,12.353,12.379,12.292,12.367,400000.0
2006-08-25 14:25:00,12.288,12.333,12.25,12.27,350000.0
2006-08-25 14:26:00,12.3,12.382,12.259,12.301,350000.0
2006-08-25 14:27:00,12.316,12.361,12.247,12.361,400000.0
2006-08-25 14:28:00,12.334,12.367,12.283,12.304,400000.0
2006-08-25 14:29:00,12.298,12.355,12.226,12.298,350000.0
2006-08-25 14:30:00,12.29,12.381,12.228,12.228,550000.0
2006-08-25 14:31:00,12.255,12.355,12.233,12.327,400000.0
2006-08-25 14:32:00,12.327,12.346,12.26,12.287,500000.0
2006-08-25 14:33:00,12.279,12.374,12.247,12.292,400000.0
2006-08-25 14:34:00,12.336,12.401,12.27,12.27,450000.0
2006-08-25 14:35:00,12.342,12.344,12.272,12.276,350000.0
2006-08-25 14:36:00,12.33,12.344,12.243,12.343,400000.0
2006-08-25 14:37:00,12.243,12.346,12.188,12.339,550000.0
2006-08-25 14:38:00,12.277,12.342,12.245,12.245,400000.0
2006-08-25 14:39:00,12.222,12.269,12.094,12.116,500000.0
2006-08-25 14:40:00,12.172,12.218,12.113,12.113,400000.0
2006-08-25 14:41:00,12.058,12.194,12.056,12.131,550000.0
2006-08-25 14:42:00,12.034,12.178,12.034,12.169,400000.0
2006-08-25 14:43:00,12.181,12.218,12.077,12.218,500000.0
2006-08-25 14:44:00,12.114,12.19,12.074,12.19,450000.0
2006-08-25 14:45:00,12.185,12.245,12.153,12.193,400000.0
2006-08-25 14:46:00,12.204,12.244,12.136,12.15,350000.0
2006-08-25 14:47:00,12.183,12.221,12.1,12.204,350000.0
2006-08-25 14:48:00,12.187,12.224,12.127,12.201,400000.0
2006-08-25 14:49:00,12.247,12.307,12.138,12.138,500000.0
2006-08-25 14:50:00,12.163,12.238,12.113,12.113,400000.0
2006-08-25 14:51:00,12.256,12.281,12.169,12.241,350000.0
2006-08-25 14:52:00,12.302,12.302,12.206,12.231,450000.0
2006-08-25 14:53:00,12.224,12.295,12.196,12.228,400000.0
2006-08-25 14:54:00,12.153,12.294,12.153,12.193,550000.0
2006-08-25 14:55:00,12.251,12.252,12.146,12.156,450000.0
2006-08-25 14:56:00,12.256,12.281,12.153,12.281,550000.0
2006-08-25 14:58:00,12.216,12.284,12.19,12.254,400000.0
2006-08-25 14:59:00,12.219,12.346,12.219,12.309,550000.0
2006-08-25 15:00:00,12.161,12.284,12.161,12.217,450000.0
2006-08-25 15:01:00,12.276,12.301,12.189,12.286,450000.0
2006-08-25 15:02:00,12.222,12.372,12.222,12.31,450000.0
2006-08-25 15:03:00,12.326,12.367,12.225,12.344,500000.0
2006-08-25 15:04:00,12.241,12.333,12.179,12.214,550000.0
2006-08-25 15:05:00,12.217,12.366,12.217,12.234,550000.0
2006-08-25 15:07:00,12.206,12.351,12.206,12.308,350000.0
2006-08-25 15:08:00,12.224,12.362,12.216,12.296,500000.0
2006-08-25 15:09:00,12.294,12.321,12.193,12.221,450000.0
2006-08-25 15:10:00,12.244,12.312,12.167,12.205,400000.0
2006-08-25 15:11:00,12.208,12.323,12.188,12.208,500000.0
2006-08-25 15:12:00,12.291,12.315,12.246,12.315,250000.0
2006-08-25 15:13:00,12.278,12.322,12.2,12.322,400000.0
2006-08-25 15:14:00,12.331,12.331,12.223,12.285,500000.0
2006-08-25 15:15:00,12.203,12.296,12.197,12.244,400000.0
2006-08-25 15:16:00,12.236,12.327,12.231,12.327,350000.0
2006-08-25 15:17:00,12.274,12.349,12.193,12.264,450000.0
2006-08-25 15:18:00,12.323,12.323,12.174,12.245,400000.0
2006-08-25 15:19:00,12.265,12.308,12.218,12.26,450000.0
2006-08-25 15:20:00,12.222,12.292,12.21,12.292,400000.0
2006-08-25 15:21:00,12.25,12.309,12.174,12.309,250000.0
2006-08-25 15:22:00,12.283,12.32,12.244,12.296,450000.0
2006-08-25 15:24:00,12.313,12.34,12.233,12.306,350000.0
2006-08-25 15:25:00,12.297,12.297,12.183,12.248,350000.0
2006-08-25 15:26:00,12.196,12.317,12.196,12.221,550000.0
2006-08-25 15:27:00,12.228,12.325,12.213,12.23,350000.0
2006-08-25 15:28:00,12.2,12.305,12.2,12.268,350000.0
2006-08-25 15:29:00,12.288,12.342,12.235,12.293,550000.0
2006-08-25 15:30:00,12.28,12.297,12.19,12.24,450000.0
2006-08-25 15:31:00,12.23,12.312,12.207,12.207,500000.0
2006-08-25 15:32:00,12.214,12.286,12.169,12.259,450000.0
2006-08-25 15:33:00,12.23,12.235,12.15,12.227,400000.0
2006-08-25 15:35:00,12.185,12.253,12.159,12.2,400000.0
2006-08-25 15:36:00,12.226,12.279,12.163,12.259,550000.0
2006-08-25 15:37:00,12.14,12.242,12.13,12.221,400000.0
2006-08-25 15:40:00,12.158,12.264,12.155,12.155,450000.0
2006-08-25 15:41:00,12.129,12.265,12.129,12.231,400000.0
2006-08-25 15:42:00,12.231,12.231,12.112,12.135,350000.0
2006-08-25 15:43:00,12.162,12.212,12.112,12.115,450000.0
2006-08-25 15:44:00,12.235,12.258,12.157,12.245,350000.0
2006-08-25 15:45:00,12.242,12.247,12.128,12.231,450000.0
2006-08-25 15:46:00,12.163,12.276,12.131,12.142,400000.0
2006-08-25 15:47:00,12.21,12.246,12.122,12.125,550000.0
2006-08-25 15:48:00,12.154,12.22,12.12,12.133,350000.0
2006-08-25 15:49:00,12.206,12.265,12.196,12.265,350000.0
2006-08-25 15:50:00,12.165,12.27,12.146,12.253,550000.0
2006-08-25 15:51:00,12.204,12.22,12.09,12.106,350000.0
2006-08-25 15:52:00,12.115,12.274,12.115,12.134,350000.0
2006-08-25 15:53:00,12.236,12.311,12.192,12.241,500000.0
2006-08-25 15:54:00,12.236,12.259,12.184,12.259,450000.0
2006-08-25 15:55:00,12.151,12.254,12.151,12.254,500000.0
2006-08-25 15:56:00,12.126,12.27,12.126,12.226,450000.0
2006-08-25 15:58:00,12.179,12.296,12.179,12.296,500000.0
2006-08-25 15:59:00,12.286,12.286,12.169,12.2,450000.0
2006-08-25 16:00:00,12.245,12.264,12.123,12.234,500000.0
2006-08-25 16:01:00,12.27,12.276,12.163,12.167,400000.0
2006-08-25 16:02:00,12.15,12.264,12.128,12.214,550000.0
2006-08-25 16:05:00,12.241,12.241,12.136,12.175,200000.0
2006-08-25 16:07:00,12.167,12.27,12.151,12.151,500000.0
2006-08-25 16:08:00,12.142,12.239,12.121,12.179,550000.0
2006-08-25 16:09:00,12.151,12.273,12.151,12.267,350000.0
2006-08-25 16:10:00,12.242,12.278,12.172,12.269,500000.0
2006-08-25 16:11:00,12.132,12.3,12.132,12.15,500000.0
2006-08-25 16:12:00,12.203,12.249,12.171,12.196,350000.0
2006-08-25 16:13:00,12.194,12.282,12.173,12.282,450000.0
2006-08-25 16:14:00,12.255,12.255,12.093,12.147,500000.0
2006-08-25 16:15:00,12.267,12.302,12.156,12.156,350000.0
2006-08-25 16:16:00,12.204,12.275,12.156,12.236,550000.0
2006-08-25 16:19:00,12.156,12.283,12.156,12.283,350000.0
2006-08-25 16:20:00,12.269,12.269,12.155,12.16,550000.0
2006-08-25 16:21:00,12.187,12.278,12.142,12.25,500000.0
2006-08-25 16:24:00,12.24,12.281,12.153,12.281,550000.0
2006-08-25 16:27:00,12.257,12.257,12.171,12.205,200000.0
2006-08-25 16:30:00,12.2,12.307,12.163,12.246,550000.0
2006-08-25 16:31:00,12.189,12.28,12.148,12.202,400000.0
2006-08-25 16:33:00,12.176,12.278,12.167,12.179,350000.0
2006-08-25 16:34:00,12.212,12.26,12.162,12.26,350000.0
2006-08-25 16:35:00,12.155,12.303,12.138,12.189,500000.0
2006-08-25 16:36:00,12.269,12.293,12.204,12.204,500000.0
2006-08-25 16:37:00,12.28,12.285,12.191,12.198,500000.0
2006-08-25 16:38:00,12.128,12.321,12.128,12.165,450000.0
2006-08-25 16:39:00,12.2,12.281,12.198,12.281,500000.0
2006-08-25 16:40:00,12.167,12.293,12.147,12.293,400000.0
2006-08-25 16:41:00,12.192,12.262,12.172,12.172,350000.0
2006-08-25 16:42:00,12.171,12.309,12.153,12.309,500000.0
2006-08-25 16:43:00,12.201,12.327,12.201,12.203,350000.0
2006-08-25 16:44:00,12.297,12.331,12.175,12.175,400000.0
2006-08-25 16:45:00,12.153,12.227,12.153,12.213,400000.0
2006-08-25 16:46:00,12.22,12.281,12.198,12.251,350000.0
2006-08-25 16:47:00,12.187,12.306,12.173,12.216,600000.0
2006-08-25 16:49:00,12.275,12.324,12.196,12.196,750000.0
2006-08-25 16:50:00,12.249,12.316,12.183,12.296,250000.0
2006-08-25 16:52:00,12.23,12.321,12.229,12.318,450000.0
2006-08-25 16:53:00,12.226,12.303,12.19,12.233,350000.0
2006-08-25 16:54:00,12.231,12.319,12.182,12.187,450000.0
2006-08-25 16:55:00,12.282,12.292,12.166,12.214,550000.0
2006-08-25 16:56:00,12.22,12.326,12.197,12.199,400000.0
2006-08-25 16:57:00,12.177,12.264,12.175,12.175,300000.0
2006-08-25 16:59:00,12.213,12.327,12.213,12.225,400000.0
2006-08-25 17:01:00,12.186,12.275,12.138,12.173,500000.0
2006-08-25 17:02:00,12.188,12.268,12.178,12.218,400000.0
2006-08-25 17:03:00,12.183,12.265,12.141,12.214,500000.0
2006-08-25 17:04:00,12.181,12.266,12.135,12.2,350000.0
2006-08-25 17:05:00,12.268,12.268,12.133,12.223,400000.0
2006-08-25 17:06:00,12.252,12.252,12.087,12.206,350000.0
2006-08-25 17:07:00,12.25,12.303,12.186,12.231,500000.0
2006-08-25 17:08:00,12.153,12.304,12.153,12.204,500000.0
2006-08-25 17:09:00,12.25,12.285,12.159,12.201,300000.0
2006-08-25 17:10:00,12.25,12.285,12.174,12.248,350000.0
2006-08-25 17:11:00,12.287,12.287,12.141,12.163,400000.0
2006-08-25 17:12:00,12.242,12.29,12.2,12.212,400000.0
2006-08-25 17:13:00,12.185,12.306,12.168,12.297,450000.0
2006-08-25 17:14:00,12.211,12.292,12.16,12.256,550000.0
2006-08-25 17:15:00,12.179,12.294,12.153,12.24,350000.0
2006-08-25 17:16:00,12.316,12.316,12.204,12.278,450000.0
2006-08-25 17:17:00,12.271,12.344,12.181,12.181,400000.0
2006-08-25 17:18:00,12.258,12.345,12.253,12.345,350000.0
2006-08-25 17:19:00,12.238,12.335,12.222,12.305,450000.0
2006-08-25 17:21:00,12.352,12.359,12.226,12.244,500000.0
2006-08-25 17:22:00,12.325,12.353,12.231,12.232,400000.0
2006-08-25 17:23:00,12.242,12.329,12.229,12.314,550000.0
2006-08-25 17:24:00,12.322,12.331,12.211,12.23,350000.0
2006-08-25 17:25:00,12.33,12.386,12.284,12.371,400000.0
2006-08-25 17:26:00,12.243,12.334,12.223,12.302,450000.0
2006-08-25 17:27:00,12.338,12.374,12.251,12.33,400000.0
2006-08-25 17:28:00,12.279,12.346,12.209,12.232,550000.0
2006-08-25 17:29:00,12.259,12.386,12.259,12.372,500000.0
2006-08-25 17:30:00,12.234,12.366,12.234,12.358,450000.0
2006-08-25 17:32:00,12.27,12.382,12.252,12.308,400000.0
2006-08-25 17:33:00,12.305,12.331,12.228,12.331,400000.0
2006-08-25 17:34:00,12.33,12.403,12.257,12.375,450000.0
2006-08-25 17:35:00,12.298,12.358,12.237,12.294,500000.0
2006-08-25 17:36:00,12.309,12.359,12.219,12.343,450000.0
2006-08-25 17:37:00,12.336,12.336,12.202,12.304,550000.0
2006-08-25 17:38:00,12.272,12.307,12.215,12.243,400000.0
2006-08-25 17:39:00,12.307,12.307,12.201,12.223,350000.0
2006-08-25 17:40:00,12.208,12.293,12.181,12.293,500000.0
2006-08-25 17:41:00,12.304,12.335,12.244,12.276,250000.0
2006-08-25 17:42:00,12.187,12.313,12.175,12.277,500000.0
2006-08-25 17:43:00,12.322,12.333,12.177,12.209,400000.0
2006-08-25 17:44:00,12.291,12.308,12.208,12.274,450000.0
2006-08-25 17:45:00,12.208,12.313,12.179,12.232,550000.0
2006-08-25 17:46:00,12.228,12.303,12.203,12.302,450000.0
2006-08-25 17:47:00,12.295,12.312,12.175,12.235,400000.0
2006-08-25 17:48:00,12.322,12.337,12.24,12.337,400000.0
2006-08-25 17:49:00,12.288,12.329,12.237,12.295,350000.0
2006-08-25 17:50:00,12.314,12.372,12.24,12.24,550000.0
2006-08-25 17:51:00,12.261,12.347,12.204,12.256,550000.0
2006-08-25 17:52:00,12.293,12.293,12.154,12.194,350000.0
2006-08-25 17:53:00,12.277,12.318,12.231,12.231,500000.0
2006-08-25 17:54:00,12.24,12.329,12.184,12.329,350000.0
2006-08-25 17:55:00,12.255,12.351,12.232,12.307,350000.0
2006-08-25 17:56:00,12.233,12.372,12.233,12.278,400000.0
2006-08-25 17:57:00,12.345,12.376,12.289,12.335,400000.0
2006-08-25 17:58:00,12.335,12.344,12.259,12.304,450000.0
2006-08-25 17:59:00,12.251,12.343,12.222,12.343,350000.0
2006-08-25 18:00:00,12.228,12.327,12.213,12.316,350000.0
2006-08-25 18:03:00,12.299,12.327,12.257,12.3,350000.0
2006-08-25 18:05:00,12.282,12.362,12.196,12.353,550000.0
2006-08-25 18:06:00,12.282,12.328,12.194,12.194,450000.0
2006-08-25 18:08:00,12.267,12.324,12.248,12.248,150000.0
2006-08-25 18:09:00,12.276,12.276,12.276,12.276,50000.0
2006-08-25 18:10:00,12.287,12.325,12.26,12.285,250000.0
2006-08-25 18:11:00,12.229,12.324,12.187,12.308,450000.0
2006-08-25 18:12:00,12.336,12.336,12.226,12.246,300000.0
2006-08-25 18:13:00,12.256,12.368,12.227,12.365,400000.0
2006-08-25 18:14:00,12.238,12.353,12.238,12.306,400000.0
2006-08-25 18:15:00,12.272,12.272,12.174,12.268,450000.0
2006-08-25 18:16:00,12.166,12.321,12.145,12.182,400000.0
2006-08-25 18:17:00,12.263,12.279,12.174,12.272,300000.0
2006-08-25 18:18:00,12.242,12.333,12.174,12.174,500000.0
2006-08-25 18:19:00,12.162,12.302,12.162,12.262,450000.0
2006-08-25 18:20:00,12.224,12.333,12.192,12.275,400000.0
2006-08-25 18:21:00,12.232,12.317,12.212,12.268,550000.0
2006-08-25 18:22:00,12.267,12.285,12.199,12.221,400000.0
2006-08-25 18:23:00,12.307,12.326,12.214,12.285,400000.0
2006-08-25 18:24:00,12.258,12.279,12.163,12.279,400000.0
2006-08-25 18:25:00,12.227,12.309,12.194,12.223,500000.0
2006-08-25 18:26:00,12.249,12.345,12.231,12.312,550000.0
2006-08-25 18:27:00,12.264,12.282,12.126,12.219,350000.0
2006-08-25 18:28:00,12.265,12.277,12.171,12.265,350000.0
2006-08-25 18:29:00,12.229,12.305,12.193,12.305,350000.0
2006-08-25 18:30:00,12.262,12.302,12.153,12.238,450000.0
2006-08-25 18:31:00,12.279,12.286,12.203,12.267,350000.0
2006-08-25 18:32:00,12.219,12.283,12.162,12.242,450000.0
2006-08-25 18:33:00,12.297,12.321,12.187,12.215,350000.0
2006-08-25 18:34:00,12.295,12.322,12.193,12.304,400000.0
2006-08-25 18:35:00,12.239,12.318,12.239,12.245,350000.0
2006-08-25 18:36:00,12.164,12.349,12.164,12.298,550000.0
2006-08-25 18:37:00,12.243,12.325,12.211,12.268,500000.0
2006-08-25 18:38:00,12.293,12.308,12.182,12.244,450000.0
2006-08-25 18:39:00,12.281,12.291,12.189,12.264,400000.0
2006-08-25 18:40:00,12.279,12.296,12.164,12.233,250000.0
2006-08-25 18:41:00,12.234,12.324,12.212,12.257,500000.0
2006-08-25 18:43:00,12.244,12.287,12.181,12.287,400000.0
2006-08-25 18:44:00,12.255,12.29,12.187,12.223,500000.0
2006-08-25 18:45:00,12.182,12.276,12.182,12.273,350000.0
2006-08-25 18:46:00,12.226,12.306,12.212,12.306,350000.0
2006-08-25 18:47:00,12.179,12.268,12.129,12.248,400000.0
2006-08-25 18:48:00,12.25,12.25,12.177,12.205,200000.0
2006-08-25 18:49:00,12.244,12.326,12.194,12.202,400000.0
2006-08-25 18:50:00,12.246,12.264,12.246,12.264,100000.0
2006-08-25 18:51:00,12.244,12.276,12.176,12.193,450000.0
2006-08-25 18:52:00,12.255,12.31,12.182,12.303,550000.0
2006-08-25 18:53:00,12.246,12.31,12.229,12.282,450000.0
2006-08-25 18:54:00,12.266,12.272,12.133,12.187,550000.0
2006-08-25 18:55:00,12.176,12.283,12.176,12.256,350000.0
2006-08-25 18:56:00,12.208,12.302,12.208,12.276,250000.0
2006-08-25 18:58:00,12.256,12.277,12.192,12.248,350000.0
2006-08-25 18:59:00,12.2,12.25,12.2,12.225,450000.0
2006-08-25 19:00:00,12.203,12.283,12.144,12.283,350000.0
2006-08-25 19:01:00,12.2,12.296,12.184,12.239,500000.0
2006-08-25 19:02:00,12.214,12.3,12.178,12.178,400000.0
2006-08-25 19:03:00,12.269,12.269,12.19,12.19,350000.0
2006-08-25 19:04:00,12.252,12.278,12.199,12.235,350000.0
2006-08-25 19:06:00,12.268,12.281,12.154,12.281,400000.0
2006-08-25 19:07:00,12.241,12.274,12.173,12.21,400000.0
2006-08-25 19:08:00,12.23,12.336,12.204,12.204,350000.0
2006-08-25 19:09:00,12.211,12.367,12.211,12.264,500000.0
2006-08-25 19:10:00,12.194,12.253,12.16,12.195,300000.0
2006-08-25 19:11:00,12.246,12.273,12.236,12.273,200000.0
2006-08-25 19:13:00,12.196,12.297,12.158,12.158,350000.0
2006-08-25 19:14:00,12.18,12.295,12.178,12.295,400000.0
2006-08-25 19:15:00,12.245,12.296,12.202,12.296,500000.0
2006-08-25 19:16:00,12.292,12.306,12.247,12.275,350000.0
2006-08-25 19:17:00,12.281,12.287,12.161,12.24,300000.0
2006-08-25 19:18:00,12.208,12.331,12.208,12.287,350000.0
2006-08-25 19:19:00,12.313,12.321,12.209,12.321,400000.0
2006-08-25 19:20:00,12.257,12.287,12.184,12.268,400000.0
2006-08-25 19:21:00,12.293,12.293,12.225,12.293,250000.0
2006-08-25 19:23:00,12.228,12.285,12.144,12.172,750000.0
2006-08-25 19:24:00,12.254,12.315,12.192,12.315,350000.0
2006-08-25 19:25:00,12.229,12.344,12.197,12.296,450000.0
2006-08-25 19:26:00,12.287,12.343,12.287,12.302,250000.0
2006-08-25 19:29:00,12.302,12.302,12.181,12.201,200000.0
2006-08-25 19:30:00,12.313,12.313,12.156,12.31,550000.0
2006-08-25 19:31:00,12.228,12.323,12.221,12.237,450000.0
2006-08-25 19:32:00,12.252,12.325,12.217,12.244,500000.0
2006-08-25 19:34:00,12.244,12.33,12.182,12.235,450000.0
2006-08-25 19:35:00,12.256,12.345,12.215,12.298,450000.0
2006-08-25 19:36:00,12.231,12.292,12.195,12.268,600000.0
2006-08-25 19:37:00,12.308,12.315,12.174,12.315,500000.0
2006-08-25 19:38:00,12.28,12.368,12.261,12.284,450000.0
2006-08-25 19:39:00,12.271,12.319,12.19,12.303,550000.0
2006-08-25 19:41:00,12.318,12.334,12.203,12.239,500000.0
2006-08-25 19:42:00,12.337,12.345,12.218,12.218,450000.0
2006-08-25 19:44:00,12.295,12.295,12.203,12.239,200000.0
2006-08-25 19:45:00,12.27,12.328,12.214,12.278,500000.0
2006-08-25 19:46:00,12.216,12.29,12.202,12.202,500000.0
2006-08-25 19:47:00,12.309,12.309,12.181,12.269,300000.0
2006-08-25 19:49:00,12.286,12.294,12.213,12.26,500000.0
2006-08-25 19:56:00,12.21,12.332,12.21,12.332,150000.0
2006-08-25 20:02:00,12.254,12.317,12.254,12.274,250000.0
2006-08-25 20:05:00,12.341,12.358,12.215,12.335,700000.0
2006-08-25 20:06:00,12.287,12.289,12.207,12.238,400000.0
2006-08-25 20:07:00,12.242,12.36,12.223,12.223,400000.0
2006-08-25 20:09:00,12.347,12.349,12.243,12.243,500000.0
2006-08-25 20:10:00,12.282,12.349,12.267,12.306,350000.0
2006-08-25 20:11:00,12.264,12.356,12.221,12.221,650000.0
2006-08-25 20:12:00,12.239,12.337,12.207,12.337,450000.0
2006-08-25 20:13:00,12.276,12.308,12.225,12.225,300000.0
2006-08-25 20:15:00,12.283,12.283,12.17,12.281,400000.0
2006-08-25 20:18:00,12.252,12.348,12.213,12.258,500000.0
2006-08-25 20:19:00,12.348,12.351,12.239,12.335,350000.0
2006-08-25 20:20:00,12.29,12.295,12.159,12.203,800000.0
2006-08-25 20:22:00,12.223,12.335,12.207,12.231,200000.0
2006-08-25 20:23:00,12.19,12.296,12.178,12.296,350000.0
2006-08-25 20:24:00,12.313,12.313,12.311,12.311,100000.0
2006-08-25 20:25:00,12.328,12.328,12.203,12.224,250000.0
2006-08-25 20:27:00,12.297,12.326,12.24,12.298,350000.0
2006-08-25 20:28:00,12.262,12.323,12.262,12.298,250000.0
2006-08-25 20:31:00,12.325,12.325,12.179,12.249,500000.0
2006-08-25 20:32:00,12.264,12.342,12.251,12.342,300000.0
2006-08-25 20:34:00,12.306,12.331,12.195,12.234,250000.0
2006-08-25 20:35:00,12.282,12.286,12.221,12.263,400000.0
2006-08-25 20:36:00,12.24,12.305,12.209,12.304,400000.0
2006-08-25 20:37:00,12.293,12.36,12.248,12.36,150000.0
2006-08-25 20:40:00,12.303,12.303,12.199,12.236,200000.0
2006-08-25 20:42:00,12.289,12.289,12.19,12.213,300000.0
2006-08-25 20:44:00,12.288,12.316,12.193,12.314,350000.0
2006-08-25 20:45:00,12.32,12.338,12.221,12.31,400000.0
2006-08-25 20:46:00,12.177,12.29,12.162,12.289,400000.0
2006-08-25 20:48:00,12.288,12.329,12.204,12.329,400000.0
2006-08-25 20:49:00,12.336,12.34,12.336,12.34,100000.0
2006-08-25 20:50:00,12.288,12.288,12.197,12.197,200000.0
2006-08-25 20:53:00,12.317,12.317,12.232,12.265,200000.0
2006-08-25 20:55:00,12.307,12.307,12.207,12.245,200000.0
2006-08-25 20:57:00,12.315,12.315,12.199,12.215,350000.0
2006-08-25 21:01:00,12.316,12.316,12.232,12.265,200000.0
2006-08-25 21:25:00,12.205,12.293,12.202,12.293,350000.0
2006-08-25 21:26:00,12.236,12.352,12.218,12.263,200000.0
2006-08-25 21:27:00,12.266,12.307,12.22,12.22,150000.0
2006-08-25 21:29:00,12.302,12.306,12.195,12.236,400000.0
2006-08-25 21:31:00,12.259,12.259,12.259,12.259,50000.0
2006-08-25 21:32:00,12.213,12.288,12.189,12.21,450000.0
2006-08-25 21:36:00,12.305,12.305,12.213,12.249,200000.0
2006-08-25 21:38:00,12.24,12.305,12.213,12.249,300000.0
2006-08-25 21:39:00,12.235,12.34,12.202,12.205,500000.0
2006-08-25 21:41:00,12.341,12.341,12.206,12.305,650000.0
2006-08-25 21:46:00,12.23,12.347,12.217,12.3,950000.0
2006-08-25 21:47:00,12.253,12.333,12.23,12.23,200000.0
2006-08-25 21:48:00,12.333,12.333,12.256,12.288,250000.0
2006-08-25 21:53:00,12.226,12.32,12.219,12.253,550000.0
2006-08-25 22:02:00,12.305,12.305,12.213,12.249,200000.0
2006-08-25 22:07:00,12.252,12.347,12.249,12.274,400000.0
2006-08-25 22:08:00,12.322,12.322,12.203,12.237,450000.0
2006-08-25 22:09:00,12.248,12.337,12.24,12.333,300000.0
2006-08-25 22:12:00,12.31,12.314,12.253,12.286,250000.0
2006-08-25 22:13:00,12.29,12.34,12.264,12.33,400000.0
2006-08-25 22:14:00,12.316,12.316,12.316,12.316,50000.0
2006-08-25 22:19:00,12.322,12.322,12.234,12.29,350000.0
2006-08-25 22:22:00,12.324,12.33,12.231,12.33,400000.0
2006-08-25 22:23:00,12.309,12.316,12.234,12.299,450000.0
2006-08-25 22:24:00,12.291,12.339,12.21,12.21,400000.0
2006-08-25 22:25:00,12.328,12.329,12.246,12.322,250000.0
2006-08-25 22:27:00,12.321,12.342,12.224,12.259,350000.0
2006-08-25 22:32:00,12.226,12.34,12.216,12.287,550000.0
2006-08-25 22:43:00,12.303,12.313,12.205,12.25,200000.0
2006-08-25 22:50:00,12.296,12.296,12.196,12.234,200000.0
2006-08-25 22:52:00,12.281,12.283,12.281,12.283,100000.0
2006-08-25 22:55:00,12.228,12.31,12.208,12.282,350000.0
2006-08-25 22:56:00,12.331,12.331,12.201,12.245,450000.0
2006-08-25 22:57:00,12.306,12.324,12.258,12.296,350000.0
2006-08-25 22:58:00,12.319,12.332,12.234,12.234,300000.0
2006-08-27 23:01:00,12.318,12.318,12.238,12.272,200000.0
2006-08-27 23:24:00,12.288,12.37,12.288,12.365,300000.0
2006-08-27 23:35:00,12.325,12.325,12.233,12.269,200000.0
2006-08-27 23:40:00,12.28,12.326,12.246,12.246,300000.0
2006-08-27 23:46:00,12.293,12.293,12.291,12.291,100000.0
2006-08-27 23:56:00,12.314,12.314,12.231,12.263,200000.0
2006-08-27 23:58:00,12.325,12.325,12.24,12.274,200000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.06,300000.0
2006-08-28 00:07:00,12.325,12.346,12.217,12.281,300000.0
2006-08-28 00:08:00,12.295,12.357,12.273,12.273,150000.0
2006-08-28 00:11:00,12.314,12.32,12.314,12.32,100000.0
2006-08-28 00:14:00,12.276,12.374,12.252,12.254,300000.0
2006-08-28 00:15:00,12.316,12.381,12.266,12.288,350000.0
2006-08-28 00:17:00,12.273,12.364,12.235,12.295,600000.0
2006-08-28 00:18:00,12.253,12.366,12.253,12.272,250000.0
2006-08-28 00:19:00,12.348,12.386,12.311,12.336,300000.0
2006-08-28 00:20:00,12.373,12.373,12.266,12.266,350000.0
2006-08-28 00:21:00,12.343,12.426,12.302,12.385,500000.0
2006-08-28 00:22:00,12.373,12.401,12.284,12.401,300000.0
2006-08-28 00:23:00,12.302,12.441,12.302,12.384,550000.0
2006-08-28 00:25:00,12.315,12.353,12.249,12.341,500000.0
2006-08-28 00:26:00,12.317,12.381,12.253,12.363,450000.0
2006-08-28 00:28:00,12.297,12.417,12.297,12.321,400000.0
2006-08-28 00:29:00,12.264,12.398,12.264,12.306,650000.0
2006-08-28 00:38:00,12.251,12.348,12.251,12.348,200000.0
2006-08-28 00:39:00,12.367,12.42,12.281,12.3,350000.0
2006-08-28 00:40:00,12.265,12.366,12.265,12.305,400000.0
2006-08-28 00:43:00,12.365,12.401,12.29,12.322,400000.0
2006-08-28 00:44:00,12.423,12.423,12.322,12.348,200000.0
2006-08-28 00:50:00,12.373,12.373,12.261,12.298,250000.0
2006-08-28 00:54:00,12.364,12.364,12.28,12.314,200000.0
2006-08-28 00:58:00,12.354,12.354,12.25,12.296,250000.0
2006-08-28 01:04:00,12.354,12.354,12.244,12.284,300000.0
2006-08-28 01:05:00,12.297,12.398,12.291,12.397,450000.0
2006-08-28 01:09:00,12.338,12.375,12.294,12.358,250000.0
2006-08-28 01:10:00,12.334,12.359,12.268,12.343,350000.0
2006-08-28 01:11:00,12.34,12.379,12.259,12.259,350000.0
2006-08-28 01:12:00,12.348,12.4,12.285,12.285,450000.0
2006-08-28 01:15:00,12.279,12.291,12.279,12.286,150000.0
2006-08-28 01:16:00,12.394,12.403,12.289,12.352,450000.0
2006-08-28 01:17:00,12.272,12.351,12.272,12.287,150000.0
2006-08-28 01:18:00,12.316,12.449,12.316,12.41,250000.0
2006-08-28 01:24:00,12.348,12.365,12.245,12.365,250000.0
2006-08-28 01:29:00,12.333,12.333,12.331,12.331,100000.0
2006-08-28 01:31:00,12.303,12.382,12.303,12.321,250000.0
2006-08-28 01:39:00,12.362,12.372,12.32,12.32,150000.0
2006-08-28 01:44:00,12.357,12.357,12.256,12.295,200000.0
2006-08-28 01:51:00,12.339,12.339,12.236,12.274,200000.0
2006-08-28 01:55:00,12.23,12.323,12.23,12.269,300000.0
2006-08-28 01:59:00,12.324,12.324,12.24,12.274,200000.0
2006-08-28 02:00:00,12.329,12.33,12.201,12.289,500000.0
2006-08-28 02:01:00,12.356,12.366,12.251,12.288,400000.0
2006-08-28 02:03:00,12.342,12.382,12.228,12.273,500000.0
2006-08-28 02:04:00,12.243,12.388,12.243,12.287,250000.0
2006-08-28 02:06:00,12.306,12.352,12.247,12.322,300000.0
2006-08-28 02:07:00,12.392,12.392,12.262,12.31,250000.0
2006-08-28 02:08:00,12.363,12.363,12.26,12.332,450000.0
2006-08-28 02:09:00,12.333,12.409,12.265,12.366,350000.0
2006-08-28 02:11:00,12.355,12.355,12.253,12.272,250000.0
2006-08-28 02:12:00,12.249,12.325,12.19,12.325,500000.0
2006-08-28 02:13:00,12.292,12.378,12.269,12.319,400000.0
2006-08-28 02:14:00,12.264,12.344,12.227,12.299,600000.0
2006-08-28 02:16:00,12.3,12.402,12.263,12.263,400000.0
2006-08-28 02:17:00,12.334,12.334,12.223,12.33,250000.0
2006-08-28 02:20:00,12.348,12.348,12.263,12.263,100000.0
2006-08-28 02:21:00,12.307,12.336,12.307,12.312,350000.0
2006-08-28 02:22:00,12.314,12.325,12.221,12.324,350000.0
2006-08-28 02:23:00,12.356,12.356,12.252,12.323,450000.0
2006-08-28 02:24:00,12.297,12.308,12.211,12.211,250000.0
2006-08-28 02:27:00,12.241,12.375,12.241,12.28,400000.0
2006-08-28 02:28:00,12.205,12.337,12.197,12.337,350000.0
2006-08-28 02:32:00,12.227,12.309,12.227,12.253,200000.0
2006-08-28 02:33:00,12.324,12.332,12.202,12.232,550000.0
2006-08-28 02:34:00,12.262,12.347,12.256,12.33,250000.0
2006-08-28 02:35:00,12.328,12.348,12.229,12.254,400000.0
2006-08-28 02:36:00,12.318,12.35,12.25,12.322,300000.0
2006-08-28 02:37:00,12.269,12.332,12.239,12.321,400000.0
2006-08-28 02:38:00,12.321,12.321,12.17,12.17,450000.0
2006-08-28 02:39:00,12.284,12.298,12.207,12.223,300000.0
2006-08-28 02:40:00,12.302,12.32,12.302,12.32,100000.0
2006-08-28 02:41:00,12.273,12.41,12.226,12.327,550000.0
2006-08-28 02:42:00,12.225,12.317,12.206,12.206,500000.0
2006-08-28 02:44:00,12.294,12.304,12.216,12.252,450000.0
2006-08-28 02:45:00,12.295,12.361,12.229,12.244,700000.0
2006-08-28 02:46:00,12.258,12.289,12.199,12.289,700000.0
2006-08-28 02:47:00,12.221,12.353,12.195,12.353,600000.0
2006-08-28 02:48:00,12.352,12.365,12.224,12.365,500000.0
2006-08-28 02:49:00,12.299,12.375,12.274,12.347,400000.0
2006-08-28 02:50:00,12.354,12.354,12.243,12.333,350000.0
2006-08-28 02:52:00,12.338,12.338,12.258,12.293,200000.0
2006-08-28 02:55:00,12.35,12.372,12.277,12.37,450000.0
2006-08-28 02:56:00,12.373,12.373,12.274,12.274,200000.0
2006-08-28 02:57:00,12.25,12.345,12.25,12.28,150000.0
2006-08-28 02:58:00,12.234,12.319,12.234,12.308,250000.0
2006-08-28 02:59:00,12.29,12.372,12.251,12.331,550000.0
2006-08-28 03:01:00,12.304,12.335,12.239,12.275,550000.0
2006-08-28 03:02:00,12.321,12.372,12.307,12.315,450000.0
2006-08-28 03:03:00,12.365,12.365,12.246,12.332,400000.0
2006-08-28 03:04:00,12.281,12.375,12.227,12.36,550000.0
2006-08-28 03:05:00,12.393,12.402,12.277,12.402,250000.0
2006-08-28 03:06:00,12.35,12.386,12.278,12.297,350000.0
2006-08-28 03:07:00,12.334,12.38,12.239,12.239,350000.0
2006-08-28 03:08:00,12.284,12.349,12.256,12.256,300000.0
2006-08-28 03:09:00,12.369,12.374,12.237,12.246,800000.0
2006-08-28 03:11:00,12.323,12.374,12.256,12.338,600000.0
2006-08-28 03:12:00,12.347,12.386,12.281,12.375,550000.0
2006-08-28 03:13:00,12.261,12.261,12.261,12.261,50000.0
2006-08-28 03:14:00,12.264,12.327,12.231,12.231,250000.0
2006-08-28 03:15:00,12.361,12.361,12.23,12.351,700000.0
2006-08-28 03:16:00,12.372,12.381,12.308,12.33,400000.0
2006-08-28 03:17:00,12.237,12.368,12.237,12.296,400000.0
2006-08-28 03:18:00,12.262,12.286,12.26,12.262,200000.0
2006-08-28 03:20:00,12.353,12.398,12.245,12.245,550000.0
2006-08-28 03:21:00,12.313,12.342,12.313,12.342,100000.0
2006-08-28 03:22:00,12.291,12.359,12.225,12.267,300000.0
2006-08-28 03:24:00,12.228,12.31,12.228,12.31,250000.0
2006-08-28 03:25:00,12.24,12.245,12.24,12.245,100000.0
2006-08-28 03:26:00,12.221,12.325,12.221,12.319,250000.0
2006-08-28 03:27:00,12.367,12.391,12.275,12.275,600000.0
2006-08-28 03:28:00,12.263,12.311,12.259,12.311,200000.0
2006-08-28 03:29:00,12.315,12.35,12.247,12.311,400000.0
2006-08-28 03:30:00,12.254,12.339,12.246,12.25,350000.0
2006-08-28 03:31:00,12.26,12.332,12.259,12.312,250000.0
2006-08-28 03:32:00,12.333,12.366,12.263,12.32,300000.0
2006-08-28 03:33:00,12.317,12.34,12.231,12.275,400000.0
2006-08-28 03:35:00,12.375,12.375,12.289,12.363,400000.0
2006-08-28 03:37:00,12.313,12.313,12.201,12.305,350000.0
2006-08-28 03:38:00,12.231,12.231,12.228,12.228,100000.0
2006-08-28 03:41:00,12.212,12.337,12.212,12.337,200000.0
2006-08-28 03:42:00,12.232,12.319,12.232,12.284,500000.0
2006-08-28 03:43:00,12.383,12.401,12.257,12.272,250000.0
2006-08-28 03:44:00,12.332,12.332,12.318,12.318,150000.0
2006-08-28 03:45:00,12.285,12.302,12.271,12.302,350000.0
2006-08-28 03:47:00,12.323,12.375,12.253,12.305,500000.0
2006-08-28 03:49:00,12.292,12.295,12.217,12.278,300000.0
2006-08-28 03:51:00,12.237,12.286,12.208,12.286,250000.0
2006-08-28 03:52:00,12.269,12.339,12.262,12.339,300000.0
2006-08-28 03:53:00,12.238,12.297,12.203,12.203,250000.0
2006-08-28 03:54:00,12.349,12.361,12.319,12.319,200000.0
2006-08-28 03:56:00,12.324,12.324,12.273,12.273,100000.0
2006-08-28 03:57:00,12.273,12.332,12.23,12.27,250000.0
2006-08-28 03:58:00,12.314,12.348,12.228,12.318,600000.0
2006-08-28 04:00:00,12.301,12.317,12.194,12.313,400000.0
2006-08-28 04:02:00,12.341,12.343,12.204,12.31,700000.0
2006-08-28 04:04:00,12.325,12.325,12.241,12.274,200000.0
2006-08-28 04:06:00,12.315,12.315,12.215,12.254,200000.0
2006-08-28 04:08:00,12.325,12.325,12.24,12.274,200000.0
2006-08-28 04:12:00,12.325,12.355,12.277,12.322,400000.0
2006-08-28 04:13:00,12.242,12.31,12.231,12.231,500000.0
2006-08-28 04:14:00,12.32,12.342,12.229,12.265,500000.0
2006-08-28 04:15:00,12.304,12.319,12.239,12.277,350000.0
2006-08-28 04:16:00,12.343,12.357,12.238,12.351,350000.0
2006-08-28 04:17:00,12.301,12.381,12.245,12.351,750000.0
2006-08-28 04:18:00,12.227,12.298,12.197,12.298,400000.0
2006-08-28 04:19:00,12.277,12.332,12.221,12.298,700000.0
2006-08-28 04:20:00,12.291,12.309,12.166,12.309,400000.0
2006-08-28 04:22:00,12.317,12.331,12.222,12.247,400000.0
2006-08-28 04:23:00,12.316,12.316,12.17,12.292,250000.0
2006-08-28 04:25:00,12.293,12.293,12.209,12.243,200000.0
2006-08-28 04:28:00,12.29,12.293,12.185,12.288,350000.0
2006-08-28 04:30:00,12.256,12.318,12.178,12.318,300000.0
2006-08-28 04:31:00,12.295,12.348,12.237,12.237,400000.0
2006-08-28 04:32:00,12.221,12.303,12.205,12.3,400000.0
2006-08-28 04:33:00,12.3,12.311,12.194,12.247,250000.0
2006-08-28 04:34:00,12.288,12.322,12.214,12.297,250000.0
2006-08-28 04:36:00,12.284,12.284,12.184,12.223,200000.0
2006-08-28 04:38:00,12.294,12.294,12.211,12.243,200000.0
2006-08-28 04:41:00,12.224,12.319,12.224,12.299,300000.0
2006-08-28 04:42:00,12.331,12.341,12.249,12.341,150000.0
2006-08-28 04:43:00,12.26,12.387,12.23,12.23,250000.0
2006-08-28 04:44:00,12.176,12.294,12.157,12.294,550000.0
2006-08-28 04:45:00,12.233,12.331,12.233,12.292,350000.0
2006-08-28 04:46:00,12.326,12.34,12.228,12.34,350000.0
2006-08-28 04:47:00,12.299,12.299,12.266,12.266,100000.0
2006-08-28 04:49:00,12.307,12.307,12.206,12.245,200000.0
2006-08-28 04:51:00,12.199,12.288,12.199,12.288,100000.0
2006-08-28 04:52:00,12.306,12.306,12.209,12.302,200000.0
2006-08-28 04:53:00,12.308,12.308,12.194,12.194,200000.0
2006-08-28 04:55:00,12.29,12.298,12.232,12.232,150000.0
2006-08-28 04:56:00,12.239,12.322,12.236,12.322,300000.0
2006-08-28 04:58:00,12.256,12.346,12.256,12.278,150000.0
2006-08-28 05:01:00,12.316,12.316,12.231,12.265,200000.0
2006-08-28 05:03:00,12.247,12.308,12.235,12.302,350000.0
2006-08-28 05:04:00,12.24,12.26,12.218,12.237,350000.0
2006-08-28 05:05:00,12.344,12.344,12.22,12.22,150000.0
2006-08-28 05:07:00,12.245,12.354,12.218,12.23,350000.0
2006-08-28 05:08:00,12.24,12.322,12.204,12.292,300000.0
2006-08-28 05:09:00,12.345,12.345,12.311,12.311,400000.0
2006-08-28 05:13:00,12.31,12.31,12.256,12.256,100000.0
2006-08-28 05:14:00,12.297,12.372,12.22,12.355,500000.0
2006-08-28 05:15:00,12.362,12.371,12.294,12.329,300000.0
2006-08-28 05:21:00,12.3,12.331,12.189,12.261,450000.0
2006-08-28 05:22:00,12.324,12.326,12.209,12.326,400000.0
2006-08-28 05:24:00,12.275,12.35,12.275,12.319,250000.0
2006-08-28 05:25:00,12.282,12.345,12.208,12.314,350000.0
2006-08-28 05:26:00,12.361,12.373,12.236,12.359,550000.0
2006-08-28 05:27:00,12.305,12.356,12.296,12.356,200000.0
2006-08-28 05:28:00,12.306,12.321,12.306,12.321,150000.0
2006-08-28 05:29:00,12.277,12.353,12.207,12.353,300000.0
2006-08-28 05:30:00,12.31,12.339,12.205,12.279,500000.0
2006-08-28 05:31:00,12.34,12.368,12.34,12.368,200000.0
2006-08-28 05:32:00,12.342,12.377,12.248,12.248,250000.0
2006-08-28 05:33:00,12.254,12.384,12.254,12.384,350000.0
2006-08-28 05:34:00,12.369,12.369,12.244,12.311,400000.0
2006-08-28 05:36:00,12.323,12.323,12.213,12.249,200000.0
2006-08-28 05:38:00,12.258,12.345,12.197,12.322,350000.0
2006-08-28 05:39:00,12.252,12.377,12.252,12.377,300000.0
2006-08-28 05:40:00,12.376,12.376,12.243,12.347,550000.0
2006-08-28 05:41:00,12.303,12.394,12.266,12.372,300000.0
2006-08-28 05:42:00,12.294,12.326,12.236,12.314,300000.0
2006-08-28 05:43:00,12.345,12.376,12.235,12.235,400000.0
2006-08-28 05:44:00,12.351,12.351,12.197,12.318,400000.0
2006-08-28 05:45:00,12.354,12.371,12.237,12.264,300000.0
2006-08-28 05:46:00,12.291,12.313,12.19,12.251,450000.0
2006-08-28 05:47:00,12.344,12.373,12.243,12.303,300000.0
2006-08-28 05:49:00,12.335,12.335,12.229,12.267,200000.0
2006-08-28 05:51:00,12.328,12.357,12.293,12.347,450000.0
2006-08-28 05:52:00,12.345,12.36,12.235,12.334,450000.0
2006-08-28 05:54:00,12.274,12.377,12.273,12.338,550000.0
2006-08-28 05:55:00,12.319,12.341,12.238,12.275,600000.0
2006-08-28 05:56:00,12.31,12.348,12.239,12.25,600000.0
2006-08-28 05:57:00,12.28,12.34,12.229,12.34,300000.0
2006-08-28 05:58:00,12.337,12.346,12.29,12.346,200000.0
2006-08-28 05:59:00,12.345,12.345,12.332,12.332,100000.0
2006-08-28 06:00:00,12.321,12.377,12.303,12.33,350000.0
2006-08-28 06:02:00,12.368,12.401,12.254,12.339,550000.0
2006-08-28 06:04:00,12.323,12.369,12.221,12.284,400000.0
2006-08-28 06:05:00,12.356,12.356,12.212,12.237,500000.0
2006-08-28 06:07:00,12.333,12.36,12.245,12.252,650000.0
2006-08-28 06:09:00,12.341,12.394,12.263,12.343,700000.0
2006-08-28 06:11:00,12.252,12.353,12.215,12.226,600000.0
2006-08-28 06:12:00,12.297,12.376,12.269,12.3,450000.0
2006-08-28 06:14:00,12.26,12.345,12.25,12.279,300000.0
2006-08-28 06:15:00,12.344,12.4,12.261,12.261,650000.0
2006-08-28 06:18:00,12.325,12.325,12.225,12.263,200000.0
2006-08-28 06:19:00,12.273,12.3,12.273,12.3,100000.0
2006-08-28 06:25:00,12.296,12.311,12.233,12.246,650000.0
2006-08-28 06:28:00,12.248,12.333,12.197,12.197,700000.0
2006-08-28 06:30:00,12.284,12.3,12.255,12.298,400000.0
2006-08-28 06:31:00,12.323,12.375,12.278,12.285,450000.0
2006-08-28 06:32:00,12.293,12.345,12.239,12.345,300000.0
2006-08-28 06:33:00,12.259,12.396,12.231,12.366,550000.0
2006-08-28 06:35:00,12.32,12.32,12.314,12.314,100000.0
2006-08-28 06:37:00,12.367,12.381,12.23,12.365,550000.0
2006-08-28 06:38:00,12.266,12.348,12.174,12.318,500000.0
2006-08-28 06:42:00,12.325,12.35,12.256,12.321,450000.0
2006-08-28 06:43:00,12.365,12.365,12.316,12.332,150000.0
2006-08-28 06:44:00,12.36,12.36,12.258,12.31,300000.0
2006-08-28 06:45:00,12.262,12.378,12.246,12.324,350000.0
2006-08-28 06:46:00,12.378,12.399,12.259,12.259,350000.0
2006-08-28 06:56:00,12.308,12.333,12.234,12.27,300000.0
2006-08-28 06:57:00,12.288,12.326,12.244,12.326,150000.0
2006-08-28 06:59:00,12.336,12.336,12.257,12.292,200000.0
2006-08-28 07:02:00,12.344,12.367,12.344,12.363,150000.0
2006-08-28 07:03:00,12.278,12.357,12.278,12.278,250000.0
2006-08-28 07:05:00,12.22,12.346,12.22,12.342,400000.0
2006-08-28 07:06:00,12.335,12.384,12.244,12.333,850000.0
2006-08-28 07:08:00,12.249,12.363,12.249,12.307,400000.0
2006-08-28 07:09:00,12.252,12.339,12.201,12.339,450000.0
2006-08-28 07:10:00,12.254,12.317,12.233,12.233,300000.0
2006-08-28 07:11:00,12.295,12.342,12.218,12.241,400000.0
2006-08-28 07:12:00,12.305,12.353,12.24,12.353,250000.0
2006-08-28 07:13:00,12.262,12.273,12.189,12.189,200000.0
2006-08-28 07:15:00,12.288,12.288,12.288,12.288,50000.0
2006-08-28 07:16:00,12.228,12.335,12.226,12.335,250000.0
2006-08-28 07:17:00,12.23,12.303,12.193,12.303,400000.0
2006-08-28 07:20:00,12.359,12.379,12.262,12.309,450000.0
2006-08-28 07:21:00,12.277,12.288,12.172,12.24,400000.0
2006-08-28 07:22:00,12.291,12.339,12.227,12.29,400000.0
2006-08-28 07:24:00,12.298,12.298,12.241,12.241,100000.0
2006-08-28 07:25:00,12.334,12.334,12.292,12.326,200000.0
2006-08-28 07:26:00,12.26,12.342,12.26,12.342,100000.0
2006-08-28 07:27:00,12.236,12.307,12.236,12.296,150000.0
2006-08-28 07:31:00,12.308,12.312,12.308,12.312,100000.0
2006-08-28 07:32:00,12.271,12.324,12.241,12.276,250000.0
2006-08-28 07:33:00,12.32,12.355,12.234,12.234,350000.0
2006-08-28 07:34:00,12.359,12.359,12.259,12.322,350000.0
2006-08-28 07:37:00,12.228,12.397,12.228,12.322,450000.0
2006-08-28 07:40:00,12.278,12.315,12.208,12.304,450000.0
2006-08-28 07:41:00,12.343,12.377,12.227,12.238,400000.0
2006-08-28 07:42:00,12.365,12.365,12.257,12.342,500000.0
2006-08-28 07:46:00,12.315,12.315,12.312,12.312,100000.0
2006-08-28 07:47:00,12.299,12.299,12.217,12.299,150000.0
2006-08-28 07:48:00,12.291,12.293,12.217,12.29,200000.0
2006-08-28 07:49:00,12.292,12.318,12.209,12.283,350000.0
2006-08-28 07:51:00,12.221,12.344,12.202,12.344,600000.0
2006-08-28 07:52:00,12.378,12.378,12.267,12.267,150000.0
2006-08-28 07:53:00,12.269,12.381,12.269,12.361,350000.0
2006-08-28 07:56:00,12.302,12.37,12.251,12.251,300000.0
2006-08-28 07:57:00,12.302,12.315,12.219,12.315,350000.0
2006-08-28 07:58:00,12.351,12.351,12.335,12.338,150000.0
2006-08-28 07:59:00,12.254,12.346,12.254,12.275,200000.0
2006-08-28 08:01:00,12.276,12.359,12.224,12.224,350000.0
2006-08-28 08:02:00,12.223,12.334,12.19,12.266,750000.0
2006-08-28 08:03:00,12.241,12.329,12.24,12.322,450000.0
2006-08-28 08:06:00,12.264,12.329,12.23,12.269,400000.0
2006-08-28 08:09:00,12.266,12.323,12.221,12.258,500000.0
2006-08-28 08:11:00,12.326,12.328,12.226,12.317,300000.0
2006-08-28 08:14:00,12.231,12.329,12.212,12.318,400000.0
2006-08-28 08:15:00,12.256,12.381,12.256,12.259,550000.0
2006-08-28 08:22:00,12.225,12.323,12.225,12.244,350000.0
2006-08-28 08:24:00,12.356,12.356,12.258,12.258,250000.0
2006-08-28 08:27:00,12.273,12.332,12.273,12.332,250000.0
2006-08-28 08:28:00,12.339,12.348,12.245,12.317,450000.0
2006-08-28 08:29:00,12.246,12.351,12.234,12.331,400000.0
2006-08-28 08:30:00,12.323,12.366,12.278,12.329,400000.0
2006-08-28 08:32:00,12.371,12.371,12.317,12.317,100000.0
2006-08-28 08:35:00,12.346,12.346,12.206,12.206,300000.0
2006-08-28 08:37:00,12.287,12.335,12.201,12.294,400000.0
2006-08-28 08:40:00,12.295,12.351,12.268,12.316,250000.0
2006-08-28 08:42:00,12.349,12.349,12.259,12.32,450000.0
2006-08-28 08:44:00,12.272,12.32,12.259,12.319,350000.0
2006-08-28 08:46:00,12.357,12.376,12.249,12.34,500000.0
2006-08-28 08:47:00,12.35,12.352,12.215,12.277,550000.0
2006-08-28 08:49:00,12.363,12.373,12.274,12.317,400000.0
2006-08-28 08:50:00,12.217,12.353,12.217,12.301,300000.0
2006-08-28 08:51:00,12.325,12.375,12.275,12.319,350000.0
2006-08-28 08:52:00,12.259,12.358,12.257,12.346,450000.0
2006-08-28 08:53:00,12.363,12.375,12.279,12.34,400000.0
2006-08-28 08:54:00,12.363,12.363,12.279,12.279,350000.0
2006-08-28 08:55:00,12.372,12.376,12.254,12.372,550000.0
2006-08-28 08:57:00,12.322,12.365,12.239,12.315,550000.0
2006-08-28 08:58:00,12.369,12.384,12.261,12.311,500000.0
2006-08-28 08:59:00,12.358,12.37,12.243,12.33,500000.0
2006-08-28 09:02:00,12.244,12.35,12.244,12.277,550000.0
2006-08-28 09:03:00,12.264,12.333,12.223,12.223,350000.0
2006-08-28 09:05:00,12.299,12.355,12.243,12.347,400000.0
2006-08-28 09:06:00,12.315,12.371,12.268,12.306,350000.0
2006-08-28 09:07:00,12.216,12.339,12.201,12.339,400000.0
2006-08-28 09:08:00,12.383,12.383,12.316,12.316,100000.0
2006-08-28 09:09:00,12.266,12.411,12.266,12.286,450000.0
2006-08-28 09:10:00,12.353,12.356,12.238,12.334,350000.0
2006-08-28 09:11:00,12.334,12.337,12.251,12.276,550000.0
2006-08-28 09:12:00,12.339,12.363,12.217,12.247,550000.0
2006-08-28 09:13:00,12.269,12.331,12.204,12.331,450000.0
2006-08-28 09:14:00,12.309,12.341,12.251,12.251,500000.0
2006-08-28 09:15:00,12.258,12.33,12.228,12.298,350000.0
2006-08-28 09:16:00,12.25,12.345,12.228,12.244,350000.0
2006-08-28 09:21:00,12.294,12.35,12.269,12.35,550000.0
2006-08-28 09:22:00,12.295,12.33,12.238,12.33,250000.0
2006-08-28 09:23:00,12.238,12.336,12.199,12.302,450000.0
2006-08-28 09:24:00,12.202,12.297,12.202,12.266,400000.0
2006-08-28 09:26:00,12.34,12.34,12.222,12.261,450000.0
2006-08-28 09:27:00,12.258,12.344,12.218,12.218,250000.0
2006-08-28 09:28:00,12.249,12.306,12.218,12.302,350000.0
2006-08-28 09:29:00,12.219,12.341,12.219,12.319,300000.0
2006-08-28 09:30:00,12.271,12.358,12.226,12.322,400000.0
2006-08-28 09:31:00,12.304,12.304,12.218,12.283,400000.0
2006-08-28 09:33:00,12.317,12.36,12.226,12.36,450000.0
2006-08-28 09:34:00,12.289,12.332,12.196,12.22,500000.0
2006-08-28 09:35:00,12.223,12.344,12.223,12.344,350000.0
2006-08-28 09:36:00,12.259,12.338,12.2,12.203,500000.0
2006-08-28 09:37:00,12.296,12.353,12.217,12.321,400000.0
2006-08-28 09:38:00,12.289,12.385,12.229,12.332,450000.0
2006-08-28 09:40:00,12.239,12.348,12.2,12.212,550000.0
2006-08-28 09:42:00,12.321,12.352,12.256,12.274,400000.0
2006-08-28 09:43:00,12.355,12.355,12.252,12.325,200000.0
2006-08-28 09:51:00,12.315,12.317,12.225,12.25,350000.0
2006-08-28 09:54:00,12.333,12.351,12.214,12.323,350000.0
2006-08-28 09:58:00,12.252,12.327,12.233,12.288,400000.0
2006-08-28 09:59:00,12.254,12.352,12.189,12.352,450000.0
2006-08-28 10:00:00,12.349,12.352,12.245,12.352,550000.0
2006-08-28 10:02:00,12.28,12.42,12.28,12.355,350000.0
2006-08-28 10:05:00,12.253,12.393,12.253,12.369,400000.0
2006-08-28 10:06:00,12.285,12.353,12.23,12.353,450000.0
2006-08-28 10:07:00,12.296,12.33,12.218,12.249,400000.0
2006-08-28 10:09:00,12.335,12.363,12.221,12.349,450000.0
2006-08-28 10:10:00,12.336,12.353,12.232,12.353,550000.0
2006-08-28 10:13:00,12.291,12.373,12.238,12.264,500000.0
2006-08-28 10:14:00,12.267,12.343,12.259,12.324,200000.0
2006-08-28 10:19:00,12.305,12.413,12.271,12.345,400000.0
2006-08-28 10:20:00,12.298,12.343,12.244,12.244,550000.0
2006-08-28 10:21:00,12.314,12.357,12.293,12.342,400000.0
2006-08-28 10:22:00,12.222,12.351,12.222,12.259,400000.0
2006-08-28 10:23:00,12.331,12.374,12.245,12.32,450000.0
2006-08-28 10:26:00,12.371,12.41,12.26,12.26,350000.0
2006-08-28 10:29:00,12.353,12.353,12.194,12.309,900000.0
2006-08-28 10:32:00,12.273,12.326,12.186,12.303,700000.0
2006-08-28 10:35:00,12.226,12.343,12.216,12.27,400000.0
2006-08-28 10:36:00,12.243,12.355,12.207,12.225,500000.0
2006-08-28 10:39:00,12.298,12.342,12.194,12.194,650000.0
2006-08-28 10:40:00,12.333,12.364,12.258,12.34,550000.0
2006-08-28 10:42:00,12.297,12.334,12.202,12.306,750000.0
2006-08-28 10:44:00,12.28,12.326,12.168,12.304,900000.0
2006-08-28 10:45:00,12.314,12.356,12.211,12.289,350000.0
2006-08-28 10:47:00,12.326,12.401,12.233,12.233,350000.0
2006-08-28 10:48:00,12.245,12.351,12.181,12.351,450000.0
2006-08-28 10:49:00,12.389,12.389,12.266,12.273,600000.0
2006-08-28 10:50:00,12.33,12.342,12.222,12.238,800000.0
2006-08-28 10:51:00,12.351,12.388,12.249,12.388,550000.0
2006-08-28 10:52:00,12.368,12.408,12.244,12.355,950000.0
2006-08-28 10:53:00,12.33,12.36,12.22,12.268,500000.0
2006-08-28 10:54:00,12.316,12.316,12.209,12.209,400000.0
2006-08-28 10:55:00,12.314,12.358,12.229,12.319,800000.0
2006-08-28 10:56:00,12.304,12.39,12.216,12.374,400000.0
2006-08-28 10:57:00,12.328,12.367,12.227,12.318,450000.0
2006-08-28 11:00:00,12.271,12.355,12.208,12.245,350000.0
2006-08-28 11:06:00,12.312,12.339,12.216,12.216,350000.0
2006-08-28 11:07:00,12.285,12.325,12.213,12.325,450000.0
2006-08-28 11:09:00,12.351,12.351,12.242,12.339,500000.0
2006-08-28 11:13:00,12.336,12.375,12.247,12.361,500000.0
2006-08-28 11:17:00,12.346,12.356,12.235,12.356,350000.0
2006-08-28 11:18:00,12.278,12.333,12.278,12.3,350000.0
2006-08-28 11:19:00,12.236,12.368,12.186,12.368,550000.0
2006-08-28 11:21:00,12.386,12.386,12.258,12.366,450000.0
2006-08-28 11:24:00,12.337,12.383,12.271,12.342,550000.0
2006-08-28 11:31:00,12.348,12.369,12.262,12.322,350000.0
2006-08-28 11:32:00,12.313,12.346,12.242,12.242,450000.0
2006-08-28 11:34:00,12.327,12.344,12.254,12.317,450000.0
2006-08-28 11:36:00,12.248,12.344,12.186,12.265,550000.0
2006-08-28 11:37:00,12.242,12.333,12.192,12.311,400000.0
2006-08-28 11:39:00,12.292,12.363,12.254,12.277,350000.0
2006-08-28 11:55:00,12.345,12.404,12.288,12.394,350000.0
2006-08-28 12:04:00,12.304,12.375,12.261,12.262,350000.0
2006-08-28 12:05:00,12.357,12.409,12.28,12.303,350000.0
2006-08-28 12:09:00,12.249,12.335,12.246,12.279,350000.0
2006-08-28 12:12:00,12.23,12.37,12.23,12.25,350000.0
2006-08-28 12:14:00,12.312,12.325,12.188,12.232,550000.0
2006-08-28 12:19:00,12.27,12.34,12.208,12.232,450000.0
2006-08-28 12:21:00,12.313,12.342,12.223,12.307,500000.0
2006-08-28 12:23:00,12.361,12.411,12.257,12.257,400000.0
2006-08-28 12:26:00,12.31,12.31,12.184,12.243,450000.0
2006-08-28 12:27:00,12.317,12.368,12.26,12.339,550000.0
2006-08-28 12:30:00,12.229,12.353,12.227,12.353,450000.0
2006-08-28 12:31:00,12.323,12.326,12.261,12.318,350000.0
2006-08-28 12:34:00,12.237,12.347,12.219,12.219,450000.0
2006-08-28 12:39:00,12.318,12.354,12.211,12.307,450000.0
2006-08-28 12:46:00,12.234,12.363,12.227,12.227,500000.0
2006-08-28 12:49:00,12.264,12.382,12.257,12.262,450000.0
2006-08-28 12:50:00,12.295,12.36,12.254,12.267,400000.0
2006-08-28 13:07:00,12.336,12.336,12.181,12.264,500000.0
2006-08-28 13:08:00,12.248,12.354,12.208,12.24,400000.0
2006-08-28 13:11:00,12.22,12.3,12.22,12.3,400000.0
2006-08-28 13:18:00,12.223,12.418,12.223,12.353,400000.0
2006-08-28 13:19:00,12.257,12.334,12.216,12.248,400000.0
2006-08-28 13:27:00,12.251,12.316,12.243,12.31,500000.0
2006-08-28 13:29:00,12.348,12.348,12.19,12.305,350000.0
2006-08-28 13:36:00,12.293,12.381,12.242,12.308,450000.0
2006-08-28 13:45:00,12.248,12.357,12.234,12.325,400000.0
2006-08-28 13:46:00,12.253,12.325,12.212,12.268,450000.0
2006-08-28 13:47:00,12.186,12.334,12.186,12.334,150000.0
2006-08-28 13:48:00,12.319,12.334,12.208,12.308,400000.0
2006-08-28 13:50:00,12.3,12.342,12.278,12.278,450000.0
2006-08-28 13:52:00,12.398,12.405,12.279,12.381,350000.0
2006-08-28 14:00:00,12.349,12.349,12.242,12.294,350000.0
2006-08-28 14:01:00,12.327,12.373,12.273,12.36,400000.0
2006-08-28 14:02:00,12.351,12.353,12.235,12.302,350000.0
2006-08-28 14:03:00,12.326,12.331,12.254,12.319,350000.0
2006-08-28 14:05:00,12.29,12.306,12.183,12.206,500000.0
2006-08-28 14:06:00,12.327,12.348,12.238,12.328,450000.0
2006-08-28 14:07:00,12.305,12.317,12.196,12.252,550000.0
2006-08-28 14:09:00,12.192,12.31,12.189,12.237,550000.0
2006-08-28 14:11:00,12.297,12.342,12.269,12.342,400000.0
2006-08-28 14:15:00,12.228,12.371,12.185,12.243,500000.0
2006-08-28 14:17:00,12.32,12.326,12.239,12.27,450000.0
2006-08-28 14:20:00,12.247,12.345,12.247,12.258,350000.0
2006-08-28 14:21:00,12.237,12.349,12.237,12.292,450000.0
2006-08-28 14:22:00,12.305,12.345,12.201,12.345,450000.0
2006-08-28 14:23:00,12.257,12.34,12.254,12.279,400000.0
2006-08-28 14:24:00,12.348,12.388,12.309,12.388,400000.0
2006-08-28 14:25:00,12.314,12.369,12.272,12.283,350000.0
2006-08-28 14:26:00,12.297,12.404,12.242,12.344,350000.0
2006-08-28 14:27:00,12.327,12.375,12.227,12.375,400000.0
2006-08-28 14:28:00,12.331,12.343,12.227,12.307,400000.0
2006-08-28 14:29:00,12.32,12.373,12.244,12.324,350000.0
2006-08-28 14:30:00,12.289,12.419,12.266,12.266,550000.0
2006-08-28 14:31:00,12.284,12.356,12.254,12.345,400000.0
2006-08-28 14:32:00,12.34,12.365,12.279,12.307,500000.0
2006-08-28 14:33:00,12.375,12.386,12.242,12.304,300000.0
2006-08-28 14:34:00,12.358,12.43,12.29,12.29,450000.0
2006-08-28 14:35:00,12.362,12.37,12.299,12.299,350000.0
2006-08-28 14:36:00,12.362,12.388,12.287,12.377,400000.0
2006-08-28 14:37:00,12.293,12.39,12.275,12.39,550000.0
2006-08-28 14:38:00,12.34,12.385,12.291,12.353,400000.0
2006-08-28 14:39:00,12.365,12.411,12.255,12.265,500000.0
2006-08-28 14:40:00,12.291,12.336,12.252,12.276,400000.0
2006-08-28 14:41:00,12.257,12.369,12.249,12.326,550000.0
2006-08-28 14:42:00,12.243,12.33,12.213,12.315,400000.0
2006-08-28 14:43:00,12.327,12.365,12.235,12.365,500000.0
2006-08-28 14:44:00,12.268,12.32,12.218,12.32,450000.0
2006-08-28 14:45:00,12.331,12.391,12.304,12.365,400000.0
2006-08-28 14:46:00,12.347,12.38,12.298,12.308,350000.0
2006-08-28 14:47:00,12.34,12.348,12.21,12.344,350000.0
2006-08-28 14:48:00,12.357,12.397,12.308,12.367,400000.0
2006-08-28 14:49:00,12.371,12.377,12.23,12.23,500000.0
2006-08-28 14:50:00,12.285,12.405,12.257,12.257,400000.0
2006-08-28 14:51:00,12.35,12.36,12.262,12.32,350000.0
2006-08-28 14:52:00,12.382,12.386,12.302,12.317,450000.0
2006-08-28 14:53:00,12.272,12.351,12.246,12.297,400000.0
2006-08-28 14:54:00,12.223,12.363,12.211,12.249,550000.0
2006-08-28 14:55:00,12.318,12.324,12.213,12.213,450000.0
2006-08-28 14:56:00,12.333,12.381,12.245,12.337,550000.0
2006-08-28 14:57:00,12.35,12.378,12.271,12.335,450000.0
2006-08-28 14:58:00,12.238,12.302,12.211,12.284,400000.0
2006-08-28 14:59:00,12.248,12.324,12.173,12.324,550000.0
2006-08-28 15:00:00,12.222,12.378,12.222,12.271,450000.0
2006-08-28 15:01:00,12.305,12.331,12.223,12.31,450000.0
2006-08-28 15:02:00,12.239,12.35,12.218,12.284,450000.0
2006-08-28 15:03:00,12.32,12.364,12.214,12.364,500000.0
2006-08-28 15:04:00,12.302,12.399,12.284,12.284,550000.0
2006-08-28 15:05:00,12.262,12.396,12.262,12.283,550000.0
2006-08-28 15:06:00,12.329,12.329,12.302,12.302,400000.0
2006-08-28 15:07:00,12.256,12.358,12.226,12.323,350000.0
2006-08-28 15:08:00,12.233,12.372,12.233,12.323,500000.0
2006-08-28 15:09:00,12.318,12.331,12.192,12.217,450000.0
2006-08-28 15:10:00,12.236,12.332,12.182,12.244,400000.0
2006-08-28 15:11:00,12.265,12.391,12.232,12.263,500000.0
2006-08-28 15:12:00,12.257,12.345,12.215,12.229,300000.0
2006-08-28 15:13:00,12.322,12.36,12.246,12.36,400000.0
2006-08-28 15:14:00,12.247,12.362,12.219,12.362,300000.0
2006-08-28 15:15:00,12.26,12.352,12.244,12.295,400000.0
2006-08-28 15:16:00,12.285,12.359,12.237,12.237,300000.0
2006-08-28 15:17:00,12.296,12.358,12.227,12.292,450000.0
2006-08-28 15:18:00,12.353,12.353,12.244,12.289,400000.0
2006-08-28 15:19:00,12.3,12.367,12.271,12.316,450000.0
2006-08-28 15:20:00,12.282,12.343,12.257,12.343,400000.0
2006-08-28 15:21:00,12.309,12.342,12.221,12.342,400000.0
2006-08-28 15:22:00,12.312,12.348,12.266,12.309,450000.0
2006-08-28 15:23:00,12.261,12.353,12.261,12.315,400000.0
2006-08-28 15:24:00,12.329,12.385,12.271,12.342,350000.0
2006-08-28 15:25:00,12.342,12.362,12.245,12.307,350000.0
2006-08-28 15:26:00,12.221,12.338,12.221,12.247,550000.0
2006-08-28 15:27:00,12.251,12.344,12.243,12.252,350000.0
2006-08-28 15:28:00,12.241,12.332,12.239,12.314,350000.0
2006-08-28 15:29:00,12.227,12.343,12.227,12.313,400000.0
2006-08-28 15:30:00,12.306,12.329,12.221,12.266,450000.0
2006-08-28 15:31:00,12.274,12.369,12.263,12.263,500000.0
2006-08-28 15:32:00,12.244,12.317,12.202,12.298,450000.0
2006-08-28 15:33:00,12.273,12.285,12.196,12.282,400000.0
2006-08-28 15:34:00,12.213,12.339,12.186,12.186,400000.0
2006-08-28 15:35:00,12.259,12.333,12.236,12.274,400000.0
2006-08-28 15:36:00,12.303,12.355,12.239,12.355,550000.0
2006-08-28 15:37:00,12.299,12.33,12.196,12.214,400000.0
2006-08-28 15:38:00,12.26,12.333,12.23,12.239,450000.0
2006-08-28 15:39:00,12.251,12.319,12.2,12.244,550000.0
2006-08-28 15:40:00,12.223,12.386,12.223,12.247,450000.0
2006-08-28 15:41:00,12.181,12.308,12.181,12.262,400000.0
2006-08-28 15:42:00,12.295,12.295,12.16,12.18,350000.0
2006-08-28 15:43:00,12.201,12.255,12.135,12.142,450000.0
2006-08-28 15:44:00,12.267,12.295,12.19,12.275,350000.0
2006-08-28 15:45:00,12.28,12.298,12.17,12.264,450000.0
2006-08-28 15:46:00,12.198,12.316,12.198,12.222,400000.0
2006-08-28 15:47:00,12.279,12.293,12.143,12.169,550000.0
2006-08-28 15:48:00,12.192,12.26,12.159,12.164,350000.0
2006-08-28 15:49:00,12.229,12.287,12.207,12.287,350000.0
2006-08-28 15:50:00,12.184,12.275,12.136,12.275,550000.0
2006-08-28 15:51:00,12.235,12.256,12.119,12.146,350000.0
2006-08-28 15:52:00,12.147,12.301,12.147,12.17,350000.0
2006-08-28 15:53:00,12.266,12.293,12.167,12.248,500000.0
2006-08-28 15:54:00,12.268,12.282,12.216,12.282,450000.0
2006-08-28 15:55:00,12.148,12.255,12.148,12.242,500000.0
2006-08-28 15:56:00,12.113,12.275,12.113,12.213,450000.0
2006-08-28 15:57:00,12.205,12.256,12.177,12.221,450000.0
2006-08-28 15:58:00,12.198,12.302,12.19,12.302,500000.0
2006-08-28 15:59:00,12.308,12.308,12.192,12.236,450000.0
2006-08-28 16:00:00,12.272,12.272,12.137,12.25,500000.0
2006-08-28 16:01:00,12.265,12.265,12.122,12.136,400000.0
2006-08-28 16:02:00,12.152,12.313,12.134,12.212,550000.0
2006-08-28 16:03:00,12.286,12.286,12.168,12.237,450000.0
2006-08-28 16:04:00,12.136,12.263,12.131,12.224,550000.0
2006-08-28 16:05:00,12.226,12.258,12.131,12.207,400000.0
2006-08-28 16:06:00,12.158,12.258,12.121,12.22,350000.0
2006-08-28 16:07:00,12.185,12.266,12.176,12.176,500000.0
2006-08-28 16:08:00,12.164,12.25,12.158,12.189,550000.0
2006-08-28 16:09:00,12.181,12.293,12.168,12.289,350000.0
2006-08-28 16:10:00,12.268,12.329,12.177,12.299,500000.0
2006-08-28 16:11:00,12.153,12.311,12.141,12.141,500000.0
2006-08-28 16:12:00,12.178,12.19,12.139,12.143,350000.0
2006-08-28 16:13:00,12.129,12.219,12.091,12.219,450000.0
2006-08-28 16:14:00,12.239,12.239,12.107,12.162,500000.0
2006-08-28 16:15:00,12.23,12.244,12.087,12.087,350000.0
2006-08-28 16:16:00,12.143,12.209,12.088,12.16,550000.0
2006-08-28 16:17:00,12.177,12.207,12.079,12.079,350000.0
2006-08-28 16:18:00,12.204,12.204,12.058,12.163,400000.0
2006-08-28 16:19:00,12.073,12.187,12.073,12.13,300000.0
2006-08-28 16:20:00,12.241,12.241,12.095,12.095,550000.0
2006-08-28 16:21:00,12.103,12.201,12.05,12.177,500000.0
2006-08-28 16:22:00,12.171,12.171,12.08,12.126,450000.0
2006-08-28 16:23:00,12.079,12.187,12.061,12.061,400000.0
2006-08-28 16:24:00,12.105,12.194,12.029,12.152,550000.0
2006-08-28 16:25:00,12.136,12.171,12.056,12.124,350000.0
2006-08-28 16:26:00,12.084,12.11,11.986,11.986,550000.0
2006-08-28 16:27:00,12.049,12.112,11.991,12.047,500000.0
2006-08-28 16:28:00,12.076,12.112,12.022,12.038,400000.0
2006-08-28 16:29:00,12.115,12.115,11.967,11.976,500000.0
2006-08-28 16:30:00,11.98,12.074,11.964,12.059,550000.0
2006-08-28 16:31:00,12.018,12.148,11.975,12.04,400000.0
2006-08-28 16:32:00,11.941,12.065,11.941,12.053,300000.0
2006-08-28 16:33:00,11.982,12.072,11.944,12.004,350000.0
2006-08-28 16:34:00,12.016,12.114,12.007,12.114,350000.0
2006-08-28 16:35:00,11.968,12.101,11.954,12.001,500000.0
2006-08-28 16:36:00,12.071,12.102,12.002,12.002,500000.0
2006-08-28 16:37:00,12.064,12.073,11.963,12.001,500000.0
2006-08-28 16:38:00,11.955,12.052,11.91,11.931,450000.0
2006-08-28 16:39:00,11.98,12.078,11.977,12.078,500000.0
2006-08-28 16:40:00,12.005,12.039,11.99,12.039,300000.0
2006-08-28 16:41:00,11.98,12.06,11.95,11.95,350000.0
2006-08-28 16:42:00,11.952,12.058,11.938,12.058,500000.0
2006-08-28 16:43:00,11.931,12.051,11.931,11.987,350000.0
2006-08-28 16:44:00,12.068,12.068,11.937,11.937,400000.0
2006-08-28 16:45:00,11.924,12.016,11.924,11.978,400000.0
2006-08-28 16:46:00,11.977,12.029,11.968,12.025,350000.0
2006-08-28 16:47:00,11.936,12.044,11.899,11.94,600000.0
2006-08-28 16:48:00,12.013,12.041,11.923,12.007,500000.0
2006-08-28 16:49:00,12.057,12.159,11.987,11.987,450000.0
2006-08-28 16:50:00,12.014,12.062,11.945,11.95,400000.0
2006-08-28 16:51:00,12.083,12.085,11.958,11.958,400000.0
2006-08-28 16:52:00,11.973,12.073,11.948,12.073,450000.0
2006-08-28 16:53:00,11.98,12.012,11.907,11.956,350000.0
2006-08-28 16:54:00,11.975,12.072,11.953,11.953,450000.0
2006-08-28 16:55:00,12.038,12.069,11.957,11.996,550000.0
2006-08-28 16:56:00,11.968,12.05,11.937,11.942,400000.0
2006-08-28 16:57:00,12.036,12.043,11.945,11.945,550000.0
2006-08-28 16:58:00,11.951,12.058,11.914,12.034,500000.0
2006-08-28 16:59:00,11.987,12.065,11.971,11.985,400000.0
2006-08-28 17:00:00,12.079,12.079,11.952,11.952,350000.0
2006-08-28 17:01:00,11.976,12.059,11.917,11.972,500000.0
2006-08-28 17:02:00,11.984,12.081,11.984,12.052,400000.0
2006-08-28 17:03:00,12.028,12.1,12.004,12.057,500000.0
2006-08-28 17:04:00,12.006,12.099,11.973,12.031,350000.0
2006-08-28 17:05:00,12.076,12.076,11.901,12.006,400000.0
2006-08-28 17:06:00,12.08,12.08,11.938,12.021,350000.0
2006-08-28 17:07:00,12.015,12.031,11.912,11.969,500000.0
2006-08-28 17:08:00,11.904,12.048,11.904,11.983,500000.0
2006-08-28 17:09:00,11.967,12.043,11.912,11.959,450000.0
2006-08-28 17:10:00,12.027,12.063,11.975,12.035,350000.0
2006-08-28 17:11:00,12.034,12.035,11.884,11.918,400000.0
2006-08-28 17:12:00,12.016,12.056,11.967,11.977,400000.0
2006-08-28 17:13:00,11.948,12.073,11.923,12.056,450000.0
2006-08-28 17:14:00,11.979,12.042,11.923,12.02,550000.0
2006-08-28 17:15:00,11.926,12.03,11.91,11.977,350000.0
2006-08-28 17:16:00,12.011,12.02,11.92,11.988,450000.0
2006-08-28 17:17:00,12.028,12.054,11.981,12.013,400000.0
2006-08-28 17:18:00,11.997,12.035,11.948,12.035,350000.0
2006-08-28 17:19:00,11.928,12.044,11.928,12.014,450000.0
2006-08-28 17:20:00,11.984,12.046,11.92,11.938,350000.0
2006-08-28 17:21:00,12.045,12.045,11.922,11.965,350000.0
2006-08-28 17:22:00,11.982,12.004,11.982,12.004,100000.0
2006-08-28 17:23:00,11.942,12.029,11.925,12.006,550000.0
2006-08-28 17:24:00,11.998,12.007,11.914,11.93,350000.0
2006-08-28 17:25:00,12.008,12.039,11.929,12.039,400000.0
2006-08-28 17:26:00,11.927,12.041,11.927,11.994,450000.0
2006-08-28 17:27:00,12.005,12.033,11.918,12.003,400000.0
2006-08-28 17:28:00,11.957,12.028,11.905,11.905,550000.0
2006-08-28 17:29:00,11.924,12.038,11.924,12.022,500000.0
2006-08-28 17:30:00,11.883,12.025,11.883,12.014,450000.0
2006-08-28 17:31:00,11.936,11.989,11.843,11.95,600000.0
2006-08-28 17:32:00,11.897,12.005,11.874,11.961,400000.0
2006-08-28 17:33:00,11.941,11.963,11.853,11.962,400000.0
2006-08-28 17:34:00,11.968,12.009,11.862,12.009,450000.0
2006-08-28 17:35:00,11.957,12.024,11.895,11.959,500000.0
2006-08-28 17:36:00,11.979,12.011,11.882,11.998,450000.0
2006-08-28 17:37:00,12.015,12.032,11.91,11.987,550000.0
2006-08-28 17:38:00,11.939,12.003,11.907,11.939,400000.0
2006-08-28 17:39:00,11.99,12.003,11.903,11.914,350000.0
2006-08-28 17:40:00,11.913,12.0,11.899,11.999,500000.0
2006-08-28 17:41:00,11.925,12.051,11.907,11.988,450000.0
2006-08-28 17:43:00,12.026,12.029,11.887,11.916,400000.0
2006-08-28 17:44:00,12.006,12.013,11.927,11.978,450000.0
2006-08-28 17:45:00,11.905,11.976,11.874,11.904,550000.0
2006-08-28 17:46:00,11.989,12.027,11.917,12.009,400000.0
2006-08-28 17:48:00,11.98,11.998,11.892,11.998,400000.0
2006-08-28 17:49:00,11.962,12.013,11.912,11.966,350000.0
2006-08-28 17:50:00,11.98,11.999,11.892,11.892,550000.0
2006-08-28 17:51:00,11.914,11.995,11.845,11.907,550000.0
2006-08-28 17:52:00,11.954,11.954,11.823,11.856,350000.0
2006-08-28 17:53:00,11.956,12.038,11.928,11.928,500000.0
2006-08-28 17:54:00,11.924,11.991,11.866,11.991,350000.0
2006-08-28 17:55:00,11.888,11.988,11.881,11.952,350000.0
2006-08-28 17:56:00,11.866,11.991,11.866,11.904,400000.0
2006-08-28 17:57:00,11.95,11.969,11.869,11.923,400000.0
2006-08-28 17:58:00,11.937,11.949,11.86,11.915,450000.0
2006-08-28 17:59:00,11.858,11.964,11.841,11.964,350000.0
2006-08-28 18:00:00,11.871,11.985,11.845,11.93,350000.0
2006-08-28 18:01:00,11.923,11.973,11.839,11.896,450000.0
2006-08-28 18:02:00,11.853,11.938,11.826,11.931,500000.0
2006-08-28 18:03:00,11.916,11.946,11.886,11.94,350000.0
2006-08-28 18:04:00,11.98,11.98,11.822,11.887,400000.0
2006-08-28 18:05:00,11.906,11.997,11.849,11.991,550000.0
2006-08-28 18:06:00,11.94,11.981,11.851,11.851,450000.0
2006-08-28 18:07:00,12.002,12.002,11.876,11.991,400000.0
2006-08-28 18:08:00,11.965,12.005,11.903,12.005,400000.0
2006-08-28 18:09:00,11.872,11.972,11.847,11.854,350000.0
2006-08-28 18:10:00,11.967,11.986,11.923,11.978,300000.0
2006-08-28 18:11:00,11.887,11.975,11.847,11.951,450000.0
2006-08-28 18:12:00,11.957,11.96,11.901,11.96,500000.0
2006-08-28 18:13:00,11.908,11.998,11.879,11.998,300000.0
2006-08-28 18:14:00,11.893,12.005,11.893,11.975,400000.0
2006-08-28 18:15:00,11.966,11.994,11.9,11.952,350000.0
2006-08-28 18:16:00,11.828,11.966,11.826,11.853,400000.0
2006-08-28 18:17:00,11.901,11.962,11.863,11.9,400000.0
2006-08-28 18:18:00,11.932,12.003,11.857,11.857,500000.0
2006-08-28 18:19:00,11.933,11.953,11.869,11.929,300000.0
2006-08-28 18:20:00,11.884,11.961,11.804,11.873,400000.0
2006-08-28 18:21:00,11.851,11.98,11.831,11.907,550000.0
2006-08-28 18:22:00,11.81,11.89,11.81,11.832,400000.0
2006-08-28 18:23:00,11.946,11.996,11.891,11.964,400000.0
2006-08-28 18:24:00,11.925,11.926,11.814,11.926,400000.0
2006-08-28 18:25:00,11.864,11.948,11.829,11.863,500000.0
2006-08-28 18:26:00,11.883,11.959,11.865,11.959,550000.0
2006-08-28 18:27:00,11.857,11.957,11.818,11.957,500000.0
2006-08-28 18:28:00,11.927,11.936,11.837,11.934,350000.0
2006-08-28 18:29:00,11.87,11.96,11.846,11.96,350000.0
2006-08-28 18:30:00,11.914,11.957,11.828,11.905,450000.0
2006-08-28 18:31:00,11.938,11.939,11.859,11.923,350000.0
2006-08-28 18:32:00,11.867,11.933,11.795,11.867,450000.0
2006-08-28 18:33:00,11.935,11.955,11.864,11.885,400000.0
2006-08-28 18:34:00,11.91,11.961,11.85,11.961,400000.0
2006-08-28 18:35:00,11.889,11.962,11.889,11.913,350000.0
2006-08-28 18:36:00,11.897,12.003,11.837,11.975,550000.0
2006-08-28 18:37:00,11.92,11.991,11.885,11.96,500000.0
2006-08-28 18:38:00,11.98,11.99,11.881,11.957,450000.0
2006-08-28 18:39:00,11.987,12.0,11.895,11.972,400000.0
2006-08-28 18:40:00,11.964,11.993,11.858,11.988,550000.0
2006-08-28 18:41:00,11.927,12.006,11.918,11.972,500000.0
2006-08-28 18:42:00,11.918,11.967,11.858,11.89,550000.0
2006-08-28 18:43:00,11.949,12.008,11.885,12.008,400000.0
2006-08-28 18:44:00,11.961,11.987,11.862,11.915,500000.0
2006-08-28 18:45:00,11.886,12.0,11.886,11.959,350000.0
2006-08-28 18:46:00,11.889,11.992,11.889,11.992,350000.0
2006-08-28 18:47:00,11.861,11.965,11.843,11.965,400000.0
2006-08-28 18:49:00,12.009,12.009,11.901,11.986,350000.0
2006-08-28 18:50:00,11.859,11.993,11.859,11.993,250000.0
2006-08-28 18:51:00,11.963,11.99,11.871,11.897,450000.0
2006-08-28 18:52:00,11.937,11.991,11.86,11.991,550000.0
2006-08-28 18:54:00,11.868,11.978,11.868,11.897,400000.0
2006-08-28 18:55:00,11.991,11.994,11.853,11.967,600000.0
2006-08-28 18:56:00,11.894,11.97,11.865,11.958,400000.0
2006-08-28 18:57:00,11.9,12.02,11.891,11.972,600000.0
2006-08-28 18:59:00,11.906,11.962,11.906,11.94,450000.0
2006-08-28 19:00:00,11.909,11.996,11.847,11.996,350000.0
2006-08-28 19:01:00,11.912,11.97,11.879,11.936,500000.0
2006-08-28 19:02:00,11.909,11.969,11.858,11.858,400000.0
2006-08-28 19:03:00,11.956,11.956,11.86,11.861,350000.0
2006-08-28 19:04:00,11.955,11.966,11.884,11.95,250000.0
2006-08-28 19:05:00,11.937,11.979,11.857,11.979,350000.0
2006-08-28 19:06:00,11.965,11.97,11.843,11.97,400000.0
2006-08-28 19:07:00,11.923,11.948,11.849,11.889,400000.0
2006-08-28 19:09:00,11.868,12.012,11.856,11.912,550000.0
2006-08-28 19:10:00,11.853,11.984,11.853,11.956,350000.0
2006-08-28 19:11:00,11.955,11.986,11.935,11.986,350000.0
2006-08-28 19:13:00,11.926,11.989,11.845,11.876,750000.0
2006-08-28 19:14:00,11.958,11.958,11.82,11.845,700000.0
2006-08-28 19:15:00,11.884,11.982,11.853,11.915,800000.0
2006-08-28 19:16:00,11.982,11.982,11.84,11.94,700000.0
2006-08-28 19:17:00,11.967,11.967,11.83,11.931,450000.0
2006-08-28 19:18:00,11.913,12.009,11.861,11.944,550000.0
2006-08-28 19:19:00,11.861,11.979,11.837,11.979,550000.0
2006-08-28 19:20:00,11.886,11.962,11.833,11.94,450000.0
2006-08-28 19:21:00,11.877,11.962,11.861,11.888,500000.0
2006-08-28 19:22:00,11.969,11.973,11.868,11.883,450000.0
2006-08-28 19:23:00,11.978,12.007,11.864,11.881,600000.0
2006-08-28 19:24:00,11.984,11.984,11.83,11.83,300000.0
2006-08-28 19:25:00,11.884,11.986,11.868,11.975,450000.0
2006-08-28 19:26:00,11.842,11.925,11.829,11.903,500000.0
2006-08-28 19:27:00,11.957,11.963,11.83,11.913,550000.0
2006-08-28 19:29:00,11.99,11.993,11.855,11.983,450000.0
2006-08-28 19:30:00,12.005,12.005,11.877,11.879,400000.0
2006-08-28 19:31:00,11.885,11.946,11.86,11.897,400000.0
2006-08-28 19:32:00,11.93,11.974,11.874,11.893,700000.0
2006-08-28 19:33:00,11.947,11.947,11.806,11.828,400000.0
2006-08-28 19:34:00,11.877,11.957,11.868,11.957,200000.0
2006-08-28 19:35:00,11.858,11.976,11.839,11.972,500000.0
2006-08-28 19:39:00,11.938,11.946,11.844,11.861,400000.0
2006-08-28 19:40:00,11.956,11.956,11.862,11.955,250000.0
2006-08-28 19:41:00,11.87,11.967,11.87,11.874,400000.0
2006-08-28 19:42:00,11.944,11.974,11.843,11.894,400000.0
2006-08-28 19:43:00,11.904,11.943,11.881,11.881,350000.0
2006-08-28 19:48:00,11.946,11.946,11.846,11.885,200000.0
2006-08-28 19:49:00,11.904,11.931,11.879,11.901,350000.0
2006-08-28 19:50:00,11.883,11.969,11.883,11.943,300000.0
2006-08-28 19:52:00,11.923,12.005,11.848,11.912,400000.0
2006-08-28 19:54:00,11.987,11.987,11.901,11.901,200000.0
2006-08-28 19:55:00,11.847,11.985,11.834,11.87,450000.0
2006-08-28 19:56:00,11.858,12.008,11.858,11.885,400000.0
2006-08-28 20:01:00,11.987,11.993,11.881,11.881,600000.0
2006-08-28 20:02:00,11.934,11.936,11.877,11.883,250000.0
2006-08-28 20:04:00,11.871,11.934,11.871,11.934,100000.0
2006-08-28 20:05:00,11.968,12.03,11.888,11.941,600000.0
2006-08-28 20:06:00,11.987,11.987,11.871,11.894,350000.0
2006-08-28 20:07:00,11.942,11.942,11.852,11.858,350000.0
2006-08-28 20:08:00,11.885,11.972,11.796,11.875,500000.0
2006-08-28 20:10:00,11.94,11.986,11.843,11.986,500000.0
2006-08-28 20:11:00,11.912,11.964,11.912,11.946,200000.0
2006-08-28 20:12:00,11.939,11.939,11.853,11.926,400000.0
2006-08-28 20:13:00,11.876,11.963,11.838,11.963,500000.0
2006-08-28 20:14:00,11.881,11.966,11.881,11.96,200000.0
2006-08-28 20:15:00,11.967,11.98,11.903,11.951,200000.0
2006-08-28 20:16:00,11.932,11.985,11.85,11.936,350000.0
2006-08-28 20:17:00,11.898,11.956,11.856,11.896,350000.0
2006-08-28 20:18:00,11.912,11.963,11.87,11.957,550000.0
2006-08-28 20:20:00,11.98,11.98,11.873,11.873,500000.0
2006-08-28 20:21:00,11.886,11.964,11.886,11.905,350000.0
2006-08-28 20:22:00,11.952,11.952,11.868,11.877,300000.0
2006-08-28 20:23:00,12.008,12.008,11.875,12.003,800000.0
2006-08-28 20:28:00,11.908,11.983,11.875,11.942,400000.0
2006-08-28 20:29:00,11.844,11.929,11.844,11.905,250000.0
2006-08-28 20:30:00,11.989,11.989,11.855,11.94,300000.0
2006-08-28 20:32:00,11.962,12.011,11.882,11.902,550000.0
2006-08-28 20:35:00,11.985,12.0,11.865,11.872,700000.0
2006-08-28 20:36:00,11.924,11.973,11.838,11.913,550000.0
2006-08-28 20:40:00,11.945,11.945,11.853,11.889,200000.0
2006-08-28 20:41:00,11.849,11.881,11.843,11.843,150000.0
2006-08-28 20:43:00,11.948,11.948,11.874,11.939,300000.0
2006-08-28 20:46:00,11.891,11.973,11.85,11.872,350000.0
2006-08-28 20:47:00,11.96,11.96,11.84,11.87,550000.0
2006-08-28 20:48:00,11.875,11.996,11.874,11.971,700000.0
2006-08-28 20:49:00,11.96,11.96,11.896,11.896,150000.0
2006-08-28 20:50:00,11.883,11.903,11.883,11.903,100000.0
2006-08-28 20:51:00,11.927,12.064,11.927,11.971,450000.0
2006-08-28 20:52:00,11.982,11.982,11.845,11.944,450000.0
2006-08-28 20:53:00,11.924,11.991,11.847,11.951,550000.0
2006-08-28 20:54:00,11.93,11.968,11.872,11.968,400000.0
2006-08-28 20:59:00,11.88,11.934,11.88,11.919,250000.0
2006-08-28 21:01:00,11.941,11.941,11.837,11.875,200000.0
2006-08-28 21:11:00,11.861,11.96,11.854,11.925,700000.0
2006-08-28 21:12:00,11.882,11.951,11.854,11.875,350000.0
2006-08-28 21:13:00,11.934,11.955,11.854,11.911,550000.0
2006-08-28 21:14:00,11.937,11.982,11.867,11.898,350000.0
2006-08-28 21:15:00,11.952,11.962,11.897,11.915,350000.0
2006-08-28 21:16:00,11.918,11.985,11.849,11.865,400000.0
2006-08-28 21:17:00,11.932,11.934,11.832,11.875,350000.0
2006-08-28 21:18:00,11.936,11.942,11.806,11.871,700000.0
2006-08-28 21:20:00,11.947,11.976,11.885,11.923,350000.0
2006-08-28 21:21:00,11.998,12.014,11.98,12.005,300000.0
2006-08-28 21:22:00,11.978,11.978,11.802,11.869,400000.0
2006-08-28 21:23:00,12.002,12.033,11.916,11.967,550000.0
2006-08-28 21:24:00,11.991,11.991,11.926,11.966,300000.0
2006-08-28 21:25:00,11.95,11.987,11.812,11.868,750000.0
2006-08-28 21:26:00,11.905,11.977,11.825,11.977,650000.0
2006-08-28 21:27:00,11.896,11.944,11.832,11.851,400000.0
2006-08-28 21:28:00,11.947,11.982,11.886,11.926,400000.0
2006-08-28 21:29:00,11.936,11.973,11.89,11.918,350000.0
2006-08-28 21:31:00,11.941,11.942,11.866,11.942,200000.0
2006-08-28 21:32:00,11.867,11.964,11.843,11.937,300000.0
2006-08-28 21:33:00,11.887,11.96,11.887,11.96,100000.0
2006-08-28 21:34:00,11.888,11.949,11.826,11.949,300000.0
2006-08-28 21:36:00,11.954,11.954,11.849,11.886,200000.0
2006-08-28 21:37:00,11.889,11.889,11.889,11.889,100000.0
2006-08-28 21:39:00,11.937,11.975,11.861,11.959,600000.0
2006-08-28 21:41:00,11.874,12.023,11.857,11.882,550000.0
2006-08-28 21:42:00,11.948,11.959,11.843,11.843,400000.0
2006-08-28 21:45:00,11.986,11.986,11.873,11.908,150000.0
2006-08-28 21:46:00,11.926,11.993,11.876,11.903,400000.0
2006-08-28 21:48:00,11.851,11.984,11.851,11.927,600000.0
2006-08-28 21:50:00,11.943,11.948,11.837,11.935,450000.0
2006-08-28 21:52:00,11.957,11.993,11.871,11.993,350000.0
2006-08-28 21:53:00,11.968,11.968,11.934,11.95,150000.0
2006-08-28 21:57:00,11.889,11.969,11.837,11.969,350000.0
2006-08-28 21:59:00,11.94,11.989,11.85,11.85,400000.0
2006-08-28 22:00:00,11.957,11.971,11.876,11.888,400000.0
2006-08-28 22:01:00,11.966,11.966,11.871,11.966,600000.0
2006-08-28 22:02:00,11.901,11.992,11.875,11.992,350000.0
2006-08-28 22:07:00,11.866,11.982,11.856,11.891,450000.0
2006-08-28 22:08:00,11.913,11.978,11.899,11.968,400000.0
2006-08-28 22:10:00,11.871,11.968,11.871,11.968,100000.0
2006-08-28 22:11:00,11.837,11.977,11.837,11.942,300000.0
2006-08-28 22:12:00,11.969,12.001,11.893,11.97,400000.0
2006-08-28 22:13:00,11.885,11.971,11.878,11.957,600000.0
2006-08-28 22:14:00,11.988,11.988,11.847,11.866,550000.0
2006-08-28 22:15:00,11.876,12.002,11.876,11.961,450000.0
2006-08-28 22:16:00,11.96,11.991,11.869,11.959,450000.0
2006-08-28 22:17:00,11.895,11.989,11.895,11.969,200000.0
2006-08-28 22:18:00,11.949,11.953,11.85,11.865,400000.0
2006-08-28 22:19:00,11.963,11.994,11.851,11.934,450000.0
2006-08-28 22:20:00,11.957,11.957,11.935,11.935,100000.0
2006-08-28 22:23:00,11.879,11.955,11.879,11.935,250000.0
2006-08-28 22:26:00,11.938,11.983,11.861,11.899,550000.0
2006-08-28 22:27:00,11.9,12.004,11.9,11.992,350000.0
2006-08-28 22:30:00,12.001,12.015,11.895,11.966,350000.0
2006-08-28 22:31:00,11.911,11.933,11.862,11.869,350000.0
2006-08-28 22:32:00,12.017,12.046,11.924,11.97,400000.0
2006-08-28 22:40:00,11.93,11.989,11.862,11.872,700000.0
2006-08-28 22:45:00,11.976,11.976,11.891,11.924,200000.0
2006-08-28 22:48:00,11.966,11.966,11.865,11.904,200000.0
2006-08-28 22:53:00,11.891,12.017,11.884,11.959,550000.0
2006-08-28 22:54:00,11.974,11.99,11.882,11.882,500000.0
2006-08-28 22:55:00,11.877,11.978,11.872,11.926,550000.0
2006-08-28 22:56:00,11.992,11.992,11.877,11.93,350000.0
2006-08-28 22:57:00,11.981,12.047,11.917,11.917,400000.0
2006-08-28 22:58:00,11.983,12.024,11.919,11.974,400000.0
2006-08-28 22:59:00,11.921,12.007,11.91,11.926,250000.0
2006-08-28 23:04:00,11.995,11.995,11.84,11.931,500000.0
2006-08-28 23:09:00,11.943,11.943,11.941,11.941,100000.0
2006-08-28 23:22:00,11.957,11.971,11.865,11.953,350000.0
2006-08-28 23:34:00,11.941,11.943,11.941,11.943,100000.0
2006-08-28 23:40:00,11.921,11.967,11.885,11.885,300000.0
2006-08-28 23:44:00,11.97,11.97,11.891,11.923,200000.0
2006-08-28 23:48:00,11.959,11.963,11.939,11.94,200000.0
2006-08-29 00:00:00,12.03,12.26,11.84,12.26,250000.0
2006-08-29 00:02:00,11.968,11.994,11.947,11.98,250000.0
2006-08-29 00:07:00,11.985,11.985,11.886,11.924,200000.0
2006-08-29 00:25:00,11.904,11.984,11.889,11.913,400000.0
2006-08-29 00:26:00,12.034,12.036,11.91,12.036,300000.0
2006-08-29 00:30:00,11.951,11.996,11.884,11.934,400000.0
2006-08-29 00:33:00,11.996,11.996,11.911,11.945,200000.0
2006-08-29 00:40:00,11.949,11.997,11.904,11.997,200000.0
2006-08-29 00:41:00,11.946,11.996,11.91,11.912,200000.0
2006-08-29 00:44:00,11.983,11.983,11.884,11.923,200000.0
2006-08-29 00:46:00,11.977,11.977,11.876,11.915,200000.0
2006-08-29 00:56:00,11.905,11.984,11.879,11.983,350000.0
2006-08-29 00:59:00,11.993,11.993,11.91,11.943,200000.0
2006-08-29 01:03:00,11.983,11.983,11.884,11.923,200000.0
2006-08-29 01:16:00,11.909,11.988,11.909,11.962,250000.0
2006-08-29 01:18:00,11.898,11.971,11.898,11.971,100000.0
2006-08-29 01:23:00,11.923,11.986,11.89,11.927,350000.0
2006-08-29 01:24:00,11.934,11.978,11.896,11.978,200000.0
2006-08-29 01:26:00,11.955,12.01,11.886,12.01,400000.0
2006-08-29 01:28:00,12.043,12.043,12.004,12.004,300000.0
2006-08-29 01:31:00,11.927,12.026,11.927,12.015,350000.0
2006-08-29 01:39:00,11.982,12.037,11.979,11.979,350000.0
2006-08-29 01:40:00,12.059,12.059,11.944,12.014,250000.0
2006-08-29 01:43:00,12.016,12.016,11.905,11.959,250000.0
2006-08-29 01:44:00,12.032,12.032,11.992,12.01,200000.0
2006-08-29 01:46:00,11.908,12.016,11.908,12.016,150000.0
2006-08-29 01:58:00,11.963,12.029,11.93,11.954,400000.0
2006-08-29 02:01:00,11.983,12.063,11.983,12.022,400000.0
2006-08-29 02:02:00,11.941,12.011,11.916,12.009,500000.0
2006-08-29 02:03:00,11.957,12.07,11.95,12.069,450000.0
2006-08-29 02:04:00,12.038,12.041,11.904,11.949,300000.0
2006-08-29 02:05:00,11.937,12.036,11.937,11.953,250000.0
2006-08-29 02:06:00,12.006,12.052,11.921,11.965,400000.0
2006-08-29 02:07:00,11.931,12.002,11.931,12.0,350000.0
2006-08-29 02:08:00,11.922,12.008,11.889,12.008,800000.0
2006-08-29 02:09:00,12.01,12.033,11.943,12.031,350000.0
2006-08-29 02:10:00,11.91,12.041,11.904,12.041,400000.0
2006-08-29 02:11:00,11.963,12.057,11.963,12.029,300000.0
2006-08-29 02:13:00,11.974,12.03,11.918,11.973,400000.0
2006-08-29 02:15:00,11.962,12.067,11.937,12.066,750000.0
2006-08-29 02:16:00,11.987,12.062,11.922,11.922,650000.0
2006-08-29 02:17:00,12.008,12.011,11.913,12.011,500000.0
2006-08-29 02:18:00,12.016,12.03,11.944,12.024,400000.0
2006-08-29 02:19:00,12.052,12.114,11.954,11.969,550000.0
2006-08-29 02:20:00,12.046,12.061,11.959,12.024,200000.0
2006-08-29 02:21:00,12.047,12.051,11.933,11.992,250000.0
2006-08-29 02:22:00,12.01,12.017,11.913,11.913,400000.0
2006-08-29 02:23:00,12.047,12.047,11.924,12.015,400000.0
2006-08-29 02:24:00,12.006,12.091,11.986,12.047,300000.0
2006-08-29 02:25:00,12.069,12.069,11.969,11.969,150000.0
2006-08-29 02:26:00,11.979,12.105,11.955,12.02,550000.0
2006-08-29 02:27:00,11.933,12.069,11.914,11.996,550000.0
2006-08-29 02:28:00,11.961,12.081,11.93,12.081,500000.0
2006-08-29 02:29:00,12.018,12.082,11.974,11.974,350000.0
2006-08-29 02:30:00,11.941,12.068,11.926,12.068,200000.0
2006-08-29 02:31:00,12.002,12.053,11.943,11.943,400000.0
2006-08-29 02:32:00,12.001,12.067,11.96,12.052,350000.0
2006-08-29 02:33:00,11.957,12.052,11.947,12.052,300000.0
2006-08-29 02:34:00,12.044,12.044,11.937,11.937,200000.0
2006-08-29 02:35:00,11.978,12.022,11.978,12.017,200000.0
2006-08-29 02:36:00,12.05,12.05,11.975,12.035,300000.0
2006-08-29 02:37:00,11.95,12.098,11.95,12.02,600000.0
2006-08-29 02:38:00,11.994,12.09,11.994,12.089,400000.0
2006-08-29 02:39:00,11.991,12.043,11.94,11.94,350000.0
2006-08-29 02:40:00,11.954,12.071,11.939,12.071,250000.0
2006-08-29 02:41:00,12.004,12.057,11.964,11.98,300000.0
2006-08-29 02:42:00,12.024,12.067,11.95,11.996,350000.0
2006-08-29 02:43:00,11.993,12.054,11.916,12.034,550000.0
2006-08-29 02:44:00,11.983,12.057,11.939,12.057,300000.0
2006-08-29 02:46:00,12.031,12.031,11.926,11.965,200000.0
2006-08-29 02:47:00,11.954,12.03,11.954,12.027,300000.0
2006-08-29 02:48:00,11.935,12.018,11.934,12.004,300000.0
2006-08-29 02:50:00,11.926,12.068,11.925,12.068,550000.0
2006-08-29 02:51:00,11.955,12.036,11.879,12.027,650000.0
2006-08-29 02:52:00,12.039,12.039,11.911,11.965,550000.0
2006-08-29 02:53:00,12.021,12.021,11.906,12.011,350000.0
2006-08-29 02:54:00,12.049,12.049,11.927,11.951,400000.0
2006-08-29 02:55:00,11.931,12.034,11.924,12.034,350000.0
2006-08-29 02:56:00,11.979,12.012,11.952,11.976,400000.0
2006-08-29 02:57:00,11.967,12.044,11.906,11.906,350000.0
2006-08-29 02:58:00,11.931,12.031,11.931,11.958,300000.0
2006-08-29 02:59:00,12.031,12.054,11.933,11.999,500000.0
2006-08-29 03:00:00,12.008,12.022,11.896,11.94,500000.0
2006-08-29 03:01:00,11.916,12.036,11.896,12.036,500000.0
2006-08-29 03:02:00,11.983,12.071,11.941,11.962,250000.0
2006-08-29 03:03:00,12.017,12.103,12.007,12.045,450000.0
2006-08-29 03:04:00,11.967,12.068,11.941,12.035,400000.0
2006-08-29 03:05:00,12.029,12.058,11.956,12.044,300000.0
2006-08-29 03:06:00,12.055,12.14,11.978,11.978,500000.0
2006-08-29 03:07:00,12.046,12.077,11.972,11.972,450000.0
2006-08-29 03:08:00,12.025,12.059,11.954,12.017,500000.0
2006-08-29 03:14:00,12.027,12.027,11.927,11.965,200000.0
2006-08-29 03:20:00,12.065,12.114,11.968,11.968,550000.0
2006-08-29 03:24:00,12.032,12.032,11.932,11.973,200000.0
2006-08-29 03:30:00,12.045,12.045,11.954,11.954,100000.0
2006-08-29 03:31:00,11.95,12.038,11.948,12.021,250000.0
2006-08-29 03:32:00,12.027,12.043,11.961,12.041,500000.0
2006-08-29 03:33:00,12.017,12.023,11.911,11.961,350000.0
2006-08-29 03:35:00,12.033,12.033,11.912,12.012,400000.0
2006-08-29 03:36:00,12.004,12.014,11.942,11.942,300000.0
2006-08-29 03:38:00,11.934,12.049,11.905,11.984,400000.0
2006-08-29 03:39:00,11.92,11.98,11.918,11.941,250000.0
2006-08-29 03:40:00,11.957,11.985,11.866,11.866,450000.0
2006-08-29 03:42:00,11.905,12.033,11.905,11.999,600000.0
2006-08-29 03:45:00,11.893,11.998,11.893,11.948,650000.0
2006-08-29 03:46:00,11.97,12.009,11.872,11.872,400000.0
2006-08-29 03:47:00,11.909,12.024,11.878,11.965,500000.0
2006-08-29 03:48:00,11.99,12.022,11.901,11.901,650000.0
2006-08-29 03:49:00,11.97,12.034,11.911,11.981,550000.0
2006-08-29 03:50:00,11.919,12.014,11.903,11.955,600000.0
2006-08-29 03:54:00,11.94,12.022,11.938,12.022,150000.0
2006-08-29 03:55:00,11.928,11.928,11.907,11.907,100000.0
2006-08-29 03:56:00,12.022,12.031,11.93,11.93,250000.0
2006-08-29 03:57:00,11.972,12.001,11.914,12.001,200000.0
2006-08-29 03:58:00,12.007,12.076,11.924,12.001,750000.0
2006-08-29 04:00:00,12.01,12.01,11.93,11.964,200000.0
2006-08-29 04:03:00,11.958,12.036,11.932,11.961,400000.0
2006-08-29 04:04:00,11.99,12.04,11.928,11.967,350000.0
2006-08-29 04:05:00,11.941,12.039,11.937,11.956,550000.0
2006-08-29 04:08:00,12.008,12.008,11.925,11.956,250000.0
2006-08-29 04:09:00,11.949,12.055,11.904,12.055,250000.0
2006-08-29 04:11:00,12.032,12.032,11.927,11.965,200000.0
2006-08-29 04:13:00,12.036,12.066,11.97,11.986,350000.0
2006-08-29 04:14:00,12.042,12.042,11.953,11.953,200000.0
2006-08-29 04:18:00,12.003,12.012,11.956,12.012,150000.0
2006-08-29 04:19:00,11.983,12.042,11.934,11.934,250000.0
2006-08-29 04:21:00,12.025,12.025,11.933,11.969,200000.0
2006-08-29 04:22:00,12.021,12.035,11.952,11.971,300000.0
2006-08-29 04:23:00,11.973,12.066,11.973,12.037,300000.0
2006-08-29 04:28:00,12.04,12.049,12.036,12.049,150000.0
2006-08-29 04:29:00,11.995,12.014,11.944,11.995,250000.0
2006-08-29 04:30:00,12.055,12.055,11.997,11.997,200000.0
2006-08-29 04:35:00,12.001,12.017,11.908,11.95,400000.0
2006-08-29 04:36:00,12.008,12.035,11.876,12.021,350000.0
2006-08-29 04:37:00,11.948,12.075,11.925,11.946,450000.0
2006-08-29 04:39:00,11.926,12.02,11.926,12.007,350000.0
2006-08-29 04:41:00,12.018,12.018,11.938,11.973,200000.0
2006-08-29 04:45:00,12.022,12.022,11.977,11.998,250000.0
2006-08-29 04:46:00,12.041,12.049,11.938,11.983,200000.0
2006-08-29 04:47:00,11.932,11.99,11.932,11.99,200000.0
2006-08-29 04:49:00,11.972,12.039,11.927,12.012,450000.0
2006-08-29 04:50:00,12.004,12.013,11.924,12.013,250000.0
2006-08-29 04:52:00,12.026,12.026,11.924,12.015,200000.0
2006-08-29 04:54:00,12.046,12.057,11.965,11.965,250000.0
2006-08-29 04:55:00,11.953,12.04,11.953,12.014,400000.0
2006-08-29 04:56:00,11.961,12.071,11.92,12.024,450000.0
2006-08-29 04:57:00,12.002,12.019,11.907,11.907,550000.0
2006-08-29 04:58:00,12.043,12.093,11.967,12.058,500000.0
2006-08-29 04:59:00,12.044,12.062,11.95,12.017,350000.0
2006-08-29 05:00:00,11.992,12.086,11.934,12.036,450000.0
2006-08-29 05:01:00,12.003,12.081,11.931,11.994,350000.0
2006-08-29 05:02:00,11.935,12.079,11.935,12.038,400000.0
2006-08-29 05:03:00,11.995,12.052,11.946,12.011,550000.0
2006-08-29 05:04:00,11.945,12.014,11.901,11.928,350000.0
2006-08-29 05:06:00,12.011,12.017,11.916,11.963,500000.0
2006-08-29 05:09:00,12.054,12.054,12.003,12.007,300000.0
2006-08-29 05:10:00,11.994,11.994,11.99,11.99,100000.0
2006-08-29 05:11:00,12.01,12.054,11.998,12.014,350000.0
2006-08-29 05:12:00,11.897,12.063,11.897,12.002,300000.0
2006-08-29 05:13:00,12.045,12.113,11.96,11.96,200000.0
2006-08-29 05:15:00,12.044,12.044,11.939,11.976,200000.0
2006-08-29 05:19:00,11.932,12.056,11.932,12.056,350000.0
2006-08-29 05:20:00,12.076,12.076,11.936,12.055,500000.0
2006-08-29 05:21:00,11.999,12.056,11.957,11.973,500000.0
2006-08-29 05:22:00,12.036,12.036,11.934,12.009,450000.0
2006-08-29 05:23:00,11.938,12.041,11.937,11.99,400000.0
2006-08-29 05:24:00,11.976,12.02,11.895,11.895,450000.0
2006-08-29 05:25:00,12.016,12.046,11.9,11.992,500000.0
2006-08-29 05:26:00,11.906,12.044,11.906,11.926,400000.0
2006-08-29 05:27:00,11.91,12.047,11.91,12.003,400000.0
2006-08-29 05:28:00,11.992,12.057,11.913,12.057,350000.0
2006-08-29 05:29:00,12.002,12.035,11.909,12.014,450000.0
2006-08-29 05:30:00,11.989,12.041,11.906,12.041,450000.0
2006-08-29 05:31:00,11.999,12.036,11.956,11.964,400000.0
2006-08-29 05:32:00,11.956,12.07,11.951,12.005,450000.0
2006-08-29 05:33:00,12.049,12.049,11.961,11.988,200000.0
2006-08-29 05:36:00,11.994,12.019,11.893,11.951,700000.0
2006-08-29 05:38:00,12.004,12.042,11.895,12.028,400000.0
2006-08-29 05:40:00,12.012,12.036,11.916,11.926,400000.0
2006-08-29 05:41:00,11.898,12.023,11.898,12.012,600000.0
2006-08-29 05:42:00,12.029,12.035,11.94,11.957,500000.0
2006-08-29 05:44:00,12.051,12.057,11.961,12.053,250000.0
2006-08-29 05:46:00,11.995,12.018,11.925,11.925,450000.0
2006-08-29 05:47:00,11.987,12.007,11.887,11.949,350000.0
2006-08-29 05:48:00,12.002,12.037,11.97,12.037,150000.0
2006-08-29 05:49:00,12.017,12.071,11.988,11.988,200000.0
2006-08-29 05:50:00,11.997,12.025,11.926,12.01,450000.0
2006-08-29 05:51:00,11.994,12.026,11.956,12.008,450000.0
2006-08-29 05:52:00,12.011,12.04,11.906,12.027,450000.0
2006-08-29 05:53:00,11.936,11.993,11.936,11.993,100000.0
2006-08-29 05:54:00,11.983,12.009,11.967,11.981,300000.0
2006-08-29 05:56:00,12.032,12.068,11.948,12.011,600000.0
2006-08-29 05:57:00,11.967,12.021,11.932,12.019,400000.0
2006-08-29 05:58:00,11.996,12.057,11.958,12.057,250000.0
2006-08-29 05:59:00,11.929,12.046,11.929,12.024,200000.0
2006-08-29 06:00:00,12.016,12.073,11.924,12.002,600000.0
2006-08-29 06:01:00,12.025,12.072,11.946,12.03,500000.0
2006-08-29 06:02:00,12.001,12.047,11.911,12.047,400000.0
2006-08-29 06:05:00,11.967,12.082,11.952,11.956,400000.0
2006-08-29 06:06:00,11.996,12.048,11.931,11.956,350000.0
2006-08-29 06:07:00,11.933,12.041,11.933,11.961,250000.0
2006-08-29 06:08:00,12.036,12.069,11.932,12.034,600000.0
2006-08-29 06:09:00,12.057,12.106,11.971,11.971,400000.0
2006-08-29 06:10:00,12.043,12.043,11.957,11.957,250000.0
2006-08-29 06:11:00,12.051,12.051,11.923,11.963,400000.0
2006-08-29 06:15:00,11.966,12.109,11.966,12.082,550000.0
2006-08-29 06:16:00,11.958,12.039,11.951,12.018,350000.0
2006-08-29 06:17:00,12.008,12.027,11.983,11.993,200000.0
2006-08-29 06:18:00,11.956,12.047,11.894,11.954,400000.0
2006-08-29 06:19:00,11.983,12.061,11.983,12.061,250000.0
2006-08-29 06:20:00,12.037,12.043,12.037,12.043,100000.0
2006-08-29 06:21:00,11.971,12.035,11.947,11.994,550000.0
2006-08-29 06:22:00,11.912,12.002,11.912,12.002,100000.0
2006-08-29 06:25:00,12.03,12.051,11.951,12.05,400000.0
2006-08-29 06:26:00,12.013,12.016,11.904,11.997,550000.0
2006-08-29 06:27:00,12.032,12.032,11.921,12.018,400000.0
2006-08-29 06:28:00,12.043,12.043,11.91,11.983,350000.0
2006-08-29 06:29:00,11.935,12.045,11.935,12.024,250000.0
2006-08-29 06:30:00,12.058,12.058,12.005,12.019,200000.0
2006-08-29 06:31:00,12.004,12.006,11.914,11.936,550000.0
2006-08-29 06:32:00,12.058,12.058,11.948,12.029,250000.0
2006-08-29 06:33:00,11.96,12.078,11.951,12.078,500000.0
2006-08-29 06:34:00,12.017,12.076,12.008,12.076,200000.0
2006-08-29 06:35:00,12.068,12.068,11.922,11.938,300000.0
2006-08-29 06:36:00,11.988,12.045,11.988,12.019,200000.0
2006-08-29 06:37:00,12.038,12.038,11.883,11.9,700000.0
2006-08-29 06:38:00,11.998,12.102,11.946,12.041,500000.0
2006-08-29 06:40:00,11.969,12.032,11.927,11.931,400000.0
2006-08-29 06:41:00,12.058,12.058,11.925,12.006,550000.0
2006-08-29 06:42:00,12.017,12.032,11.986,11.986,350000.0
2006-08-29 06:43:00,12.016,12.018,11.97,12.013,300000.0
2006-08-29 06:44:00,12.011,12.035,11.982,11.999,250000.0
2006-08-29 06:47:00,12.087,12.114,11.988,12.072,550000.0
2006-08-29 06:48:00,12.002,12.053,11.888,12.053,350000.0
2006-08-29 06:49:00,12.05,12.072,12.05,12.072,100000.0
2006-08-29 06:50:00,11.988,12.046,11.988,12.046,100000.0
2006-08-29 06:51:00,12.115,12.115,12.026,12.026,200000.0
2006-08-29 06:52:00,11.972,12.056,11.972,12.046,300000.0
2006-08-29 06:55:00,11.974,12.094,11.955,11.955,600000.0
2006-08-29 06:56:00,11.929,12.052,11.929,11.978,350000.0
2006-08-29 06:57:00,12.074,12.088,12.008,12.008,400000.0
2006-08-29 06:58:00,11.994,12.044,11.992,11.992,200000.0
2006-08-29 06:59:00,12.051,12.052,11.931,12.052,350000.0
2006-08-29 07:00:00,11.929,12.077,11.929,11.99,250000.0
2006-08-29 07:01:00,12.028,12.031,11.901,12.018,450000.0
2006-08-29 07:02:00,11.946,12.044,11.946,12.044,250000.0
2006-08-29 07:03:00,11.977,12.107,11.977,11.993,600000.0
2006-08-29 07:05:00,12.035,12.035,11.988,11.988,100000.0
2006-08-29 07:06:00,11.996,12.073,11.923,11.942,350000.0
2006-08-29 07:07:00,12.039,12.039,11.952,11.964,400000.0
2006-08-29 07:08:00,11.936,12.079,11.936,12.015,400000.0
2006-08-29 07:09:00,11.966,12.066,11.942,12.066,450000.0
2006-08-29 07:11:00,12.025,12.025,11.976,12.007,150000.0
2006-08-29 07:12:00,12.019,12.07,11.951,12.067,400000.0
2006-08-29 07:13:00,12.044,12.044,11.902,11.902,450000.0
2006-08-29 07:14:00,11.957,12.031,11.931,12.022,550000.0
2006-08-29 07:16:00,11.999,12.04,11.999,12.04,150000.0
2006-08-29 07:17:00,11.961,12.022,11.912,12.02,600000.0
2006-08-29 07:18:00,11.996,12.035,11.981,12.025,650000.0
2006-08-29 07:19:00,12.016,12.016,11.907,11.907,300000.0
2006-08-29 07:20:00,12.004,12.009,11.922,12.009,450000.0
2006-08-29 07:21:00,11.996,12.046,11.895,11.895,250000.0
2006-08-29 07:22:00,11.985,12.032,11.983,12.032,150000.0
2006-08-29 07:23:00,12.022,12.055,11.944,12.042,250000.0
2006-08-29 07:24:00,11.976,11.998,11.889,11.942,350000.0
2006-08-29 07:26:00,11.935,11.991,11.935,11.949,250000.0
2006-08-29 07:27:00,12.032,12.032,11.974,12.007,400000.0
2006-08-29 07:28:00,11.965,12.053,11.923,12.002,550000.0
2006-08-29 07:31:00,11.93,12.033,11.93,12.033,400000.0
2006-08-29 07:33:00,12.006,12.027,11.912,11.912,350000.0
2006-08-29 07:36:00,11.952,12.009,11.949,11.976,500000.0
2006-08-29 07:37:00,11.909,12.054,11.909,12.011,450000.0
2006-08-29 07:38:00,12.005,12.005,11.89,11.969,400000.0
2006-08-29 07:39:00,12.001,12.015,11.915,12.015,350000.0
2006-08-29 07:40:00,11.973,12.023,11.909,12.023,450000.0
2006-08-29 07:41:00,12.037,12.037,11.893,11.893,250000.0
2006-08-29 07:42:00,12.016,12.016,11.914,11.914,100000.0
2006-08-29 07:43:00,11.911,12.009,11.871,11.988,450000.0
2006-08-29 07:44:00,12.002,12.002,11.902,11.933,550000.0
2006-08-29 07:45:00,11.921,11.999,11.875,11.999,400000.0
2006-08-29 07:46:00,11.947,12.027,11.947,12.024,350000.0
2006-08-29 07:47:00,11.923,12.031,11.923,12.026,350000.0
2006-08-29 07:48:00,12.025,12.025,11.944,12.005,200000.0
2006-08-29 07:49:00,11.924,12.028,11.924,11.993,150000.0
2006-08-29 07:50:00,11.951,12.041,11.951,12.041,100000.0
2006-08-29 07:51:00,11.982,12.101,11.982,12.052,600000.0
2006-08-29 07:52:00,11.976,12.063,11.95,11.973,500000.0
2006-08-29 07:53:00,11.921,12.025,11.921,12.025,300000.0
2006-08-29 07:54:00,12.015,12.017,11.914,11.954,550000.0
2006-08-29 07:55:00,11.999,12.006,11.949,11.949,350000.0
2006-08-29 07:56:00,11.998,11.998,11.92,11.92,300000.0
2006-08-29 07:57:00,11.964,12.025,11.961,12.01,300000.0
2006-08-29 07:58:00,12.048,12.069,11.963,11.968,400000.0
2006-08-29 07:59:00,12.005,12.005,11.985,11.985,100000.0
2006-08-29 08:00:00,12.011,12.087,11.955,12.042,450000.0
2006-08-29 08:01:00,11.987,12.077,11.945,11.945,350000.0
2006-08-29 08:02:00,11.971,12.08,11.954,12.004,750000.0
2006-08-29 08:03:00,11.965,12.063,11.965,12.055,450000.0
2006-08-29 08:04:00,11.996,12.092,11.966,11.966,300000.0
2006-08-29 08:05:00,11.976,12.072,11.933,11.999,550000.0
2006-08-29 08:06:00,11.972,12.042,11.942,11.984,400000.0
2006-08-29 08:07:00,12.065,12.065,11.953,12.047,500000.0
2006-08-29 08:08:00,11.995,12.111,11.964,11.984,650000.0
2006-08-29 08:09:00,11.985,12.046,11.938,11.956,500000.0
2006-08-29 08:10:00,12.044,12.044,11.955,11.955,250000.0
2006-08-29 08:11:00,12.032,12.032,11.922,12.01,300000.0
2006-08-29 08:12:00,12.045,12.045,11.942,11.942,100000.0
2006-08-29 08:13:00,12.032,12.051,11.946,11.955,400000.0
2006-08-29 08:14:00,11.918,12.029,11.904,12.027,400000.0
2006-08-29 08:15:00,11.967,12.091,11.967,12.049,450000.0
2006-08-29 08:16:00,11.998,12.059,11.993,12.038,250000.0
2006-08-29 08:17:00,12.014,12.13,11.99,12.053,650000.0
2006-08-29 08:18:00,12.042,12.089,11.98,12.047,550000.0
2006-08-29 08:19:00,11.949,12.03,11.949,11.99,250000.0
2006-08-29 08:20:00,12.065,12.065,11.906,12.017,550000.0
2006-08-29 08:21:00,11.981,12.107,11.963,11.992,550000.0
2006-08-29 08:22:00,11.963,12.064,11.95,11.979,350000.0
2006-08-29 08:23:00,12.011,12.125,12.011,12.102,300000.0
2006-08-29 08:24:00,12.078,12.078,11.966,11.966,250000.0
2006-08-29 08:25:00,11.944,12.064,11.944,12.058,350000.0
2006-08-29 08:27:00,12.009,12.054,12.008,12.054,250000.0
2006-08-29 08:29:00,11.953,12.043,11.922,12.035,400000.0
2006-08-29 08:30:00,12.029,12.046,11.958,12.009,400000.0
2006-08-29 08:31:00,11.967,12.035,11.967,11.974,400000.0
2006-08-29 08:32:00,12.068,12.068,11.962,12.018,300000.0
2006-08-29 08:33:00,12.008,12.042,11.897,12.008,400000.0
2006-08-29 08:34:00,11.985,12.062,11.968,11.976,550000.0
2006-08-29 08:36:00,12.012,12.018,11.906,11.951,500000.0
2006-08-29 08:37:00,12.009,12.077,11.962,11.962,400000.0
2006-08-29 08:38:00,12.038,12.083,11.94,11.966,650000.0
2006-08-29 08:39:00,11.987,12.015,11.902,11.902,250000.0
2006-08-29 08:40:00,11.989,12.066,11.989,12.066,250000.0
2006-08-29 08:41:00,12.076,12.081,11.985,11.985,350000.0
2006-08-29 08:42:00,12.039,12.039,11.918,12.015,450000.0
2006-08-29 08:43:00,11.989,12.058,11.989,12.058,300000.0
2006-08-29 08:44:00,12.013,12.045,11.989,12.037,350000.0
2006-08-29 08:45:00,12.048,12.107,12.011,12.011,350000.0
2006-08-29 08:46:00,12.078,12.078,11.938,12.028,500000.0
2006-08-29 08:47:00,12.053,12.053,11.922,11.983,550000.0
2006-08-29 08:50:00,11.911,12.064,11.911,12.019,300000.0
2006-08-29 08:51:00,12.055,12.098,12.0,12.043,350000.0
2006-08-29 08:52:00,11.991,12.079,11.98,12.055,450000.0
2006-08-29 08:53:00,12.062,12.081,11.977,12.058,400000.0
2006-08-29 08:55:00,12.074,12.075,11.921,12.075,250000.0
2006-08-29 08:56:00,12.005,12.056,11.962,12.024,550000.0
2006-08-29 08:57:00,12.032,12.046,11.939,12.016,550000.0
2006-08-29 08:58:00,12.086,12.086,11.983,12.039,200000.0
2006-08-29 08:59:00,12.079,12.079,11.919,12.022,500000.0
2006-08-29 09:00:00,12.013,12.071,11.911,11.924,550000.0
2006-08-29 09:01:00,11.985,12.067,11.941,12.045,400000.0
2006-08-29 09:02:00,11.944,12.098,11.944,11.988,550000.0
2006-08-29 09:03:00,11.989,12.118,11.977,11.977,300000.0
2006-08-29 09:04:00,12.04,12.098,11.938,12.098,400000.0
2006-08-29 09:05:00,12.043,12.08,11.967,12.068,400000.0
2006-08-29 09:06:00,12.048,12.101,11.971,12.017,350000.0
2006-08-29 09:07:00,11.954,12.06,11.954,12.053,400000.0
2006-08-29 09:08:00,12.086,12.1,12.014,12.055,350000.0
2006-08-29 09:12:00,12.051,12.073,11.916,11.966,550000.0
2006-08-29 09:13:00,12.015,12.099,11.971,12.099,450000.0
2006-08-29 09:14:00,12.059,12.091,12.001,12.001,500000.0
2006-08-29 09:16:00,12.008,12.092,11.959,11.99,350000.0
2006-08-29 09:17:00,12.087,12.089,11.963,12.059,550000.0
2006-08-29 09:18:00,12.059,12.111,11.982,12.063,400000.0
2006-08-29 09:19:00,12.098,12.098,11.99,12.089,450000.0
2006-08-29 09:20:00,12.013,12.094,11.981,11.981,450000.0
2006-08-29 09:23:00,11.999,12.097,11.97,12.041,450000.0
2006-08-29 09:24:00,11.946,12.046,11.946,12.002,400000.0
2006-08-29 09:25:00,12.072,12.072,11.946,11.981,350000.0
2006-08-29 09:26:00,12.076,12.076,11.952,11.995,150000.0
2006-08-29 09:27:00,11.997,12.083,11.943,11.943,250000.0
2006-08-29 09:28:00,11.971,12.046,11.956,12.035,350000.0
2006-08-29 09:29:00,11.929,12.057,11.918,12.046,300000.0
2006-08-29 09:30:00,11.965,12.072,11.926,12.072,400000.0
2006-08-29 09:31:00,12.049,12.049,11.972,12.022,400000.0
2006-08-29 09:32:00,12.008,12.075,11.956,12.075,250000.0
2006-08-29 09:35:00,11.998,12.108,11.998,12.089,350000.0
2006-08-29 09:37:00,12.024,12.065,11.932,12.029,400000.0
2006-08-29 09:38:00,11.974,12.052,11.907,12.028,450000.0
2006-08-29 09:39:00,12.051,12.051,11.893,12.034,500000.0
2006-08-29 09:40:00,11.954,12.061,11.901,11.91,550000.0
2006-08-29 09:42:00,12.028,12.046,11.951,11.968,400000.0
2006-08-29 09:43:00,12.061,12.063,11.969,12.043,200000.0
2006-08-29 09:44:00,11.973,12.051,11.935,11.983,350000.0
2006-08-29 09:45:00,11.932,12.049,11.932,12.049,100000.0
2006-08-29 09:46:00,11.984,12.067,11.955,12.022,350000.0
2006-08-29 09:47:00,11.964,12.066,11.964,12.026,300000.0
2006-08-29 09:50:00,11.97,12.079,11.934,11.945,500000.0
2006-08-29 09:51:00,12.037,12.037,11.949,11.969,350000.0
2006-08-29 09:52:00,12.059,12.059,11.923,12.015,400000.0
2006-08-29 09:54:00,12.05,12.069,11.932,12.037,350000.0
2006-08-29 09:56:00,11.986,12.082,11.972,12.071,400000.0
2006-08-29 10:00:00,12.033,12.033,11.918,12.022,550000.0
2006-08-29 10:02:00,11.938,12.064,11.938,12.026,350000.0
2006-08-29 10:03:00,12.008,12.033,11.92,11.947,400000.0
2006-08-29 10:04:00,12.014,12.014,11.918,11.959,400000.0
2006-08-29 10:05:00,11.899,12.034,11.876,12.034,400000.0
2006-08-29 10:06:00,11.985,12.042,11.922,12.042,450000.0
2006-08-29 10:08:00,12.041,12.045,11.902,12.045,300000.0
2006-08-29 10:09:00,12.059,12.059,11.914,12.047,450000.0
2006-08-29 10:10:00,12.028,12.038,11.916,12.026,550000.0
2006-08-29 10:11:00,12.076,12.098,11.952,11.952,500000.0
2006-08-29 10:12:00,12.039,12.039,11.906,11.981,350000.0
2006-08-29 10:13:00,11.962,12.03,11.902,11.924,500000.0
2006-08-29 10:14:00,12.026,12.026,12.026,12.026,50000.0
2006-08-29 10:15:00,12.059,12.059,11.956,12.016,350000.0
2006-08-29 10:16:00,11.933,12.07,11.933,12.021,400000.0
2006-08-29 10:17:00,11.991,12.016,11.936,11.957,400000.0
2006-08-29 10:18:00,11.965,12.096,11.963,12.085,450000.0
2006-08-29 10:19:00,11.994,12.082,11.959,12.015,400000.0
2006-08-29 10:21:00,12.009,12.057,12.005,12.043,400000.0
2006-08-29 10:22:00,11.925,12.057,11.925,11.975,400000.0
2006-08-29 10:23:00,12.037,12.062,11.923,12.021,450000.0
2006-08-29 10:24:00,12.064,12.086,11.942,12.069,900000.0
2006-08-29 10:25:00,11.951,12.064,11.926,12.024,700000.0
2006-08-29 10:27:00,12.033,12.058,11.956,12.058,450000.0
2006-08-29 10:28:00,12.069,12.071,11.96,11.995,350000.0
2006-08-29 10:29:00,12.059,12.059,11.915,12.03,900000.0
2006-08-29 10:30:00,11.999,12.068,11.945,11.979,400000.0
2006-08-29 10:31:00,11.919,12.002,11.919,11.975,350000.0
2006-08-29 10:32:00,12.019,12.081,11.95,12.037,700000.0
2006-08-29 10:37:00,12.095,12.124,11.983,12.013,400000.0
2006-08-29 10:39:00,12.04,12.076,11.927,11.932,650000.0
2006-08-29 10:41:00,12.062,12.075,11.971,11.971,350000.0
2006-08-29 10:42:00,12.046,12.077,11.938,12.059,750000.0
2006-08-29 10:43:00,12.046,12.092,11.943,11.977,400000.0
2006-08-29 10:44:00,12.045,12.092,11.957,12.059,900000.0
2006-08-29 10:45:00,12.051,12.09,11.974,12.05,350000.0
2006-08-29 10:46:00,12.051,12.102,11.999,12.102,400000.0
2006-08-29 10:47:00,12.034,12.034,11.924,11.924,350000.0
2006-08-29 10:48:00,11.972,12.063,11.896,12.063,450000.0
2006-08-29 10:49:00,12.099,12.119,11.992,11.992,600000.0
2006-08-29 10:50:00,12.037,12.037,11.918,11.949,800000.0
2006-08-29 10:51:00,12.039,12.064,11.917,12.045,550000.0
2006-08-29 10:52:00,12.01,12.059,11.892,12.023,950000.0
2006-08-29 10:53:00,12.028,12.08,11.95,11.999,500000.0
2006-08-29 10:58:00,11.976,12.049,11.927,12.007,350000.0
2006-08-29 11:00:00,12.015,12.104,11.962,11.966,350000.0
2006-08-29 11:04:00,12.074,12.092,11.978,12.092,400000.0
2006-08-29 11:05:00,11.96,12.128,11.96,11.99,550000.0
2006-08-29 11:06:00,12.063,12.138,11.985,11.985,350000.0
2006-08-29 11:07:00,12.037,12.081,11.968,12.064,450000.0
2006-08-29 11:08:00,11.986,12.08,11.951,12.08,350000.0
2006-08-29 11:09:00,12.07,12.07,11.95,12.037,500000.0
2006-08-29 11:10:00,11.925,12.08,11.925,12.009,400000.0
2006-08-29 11:11:00,12.08,12.113,11.977,12.067,350000.0
2006-08-29 11:13:00,12.044,12.072,11.934,12.072,500000.0
2006-08-29 11:14:00,11.969,12.069,11.912,12.069,400000.0
2006-08-29 11:16:00,12.019,12.084,11.997,12.08,500000.0
2006-08-29 11:17:00,12.074,12.08,11.96,12.08,350000.0
2006-08-29 11:18:00,11.989,12.046,11.982,12.019,350000.0
2006-08-29 11:19:00,11.986,12.1,11.975,12.1,550000.0
2006-08-29 11:21:00,12.074,12.074,11.935,12.042,450000.0
2006-08-29 11:22:00,12.07,12.073,11.92,11.923,400000.0
2006-08-29 11:23:00,11.92,12.046,11.92,11.968,500000.0
2006-08-29 11:24:00,12.051,12.094,11.964,12.048,550000.0
2006-08-29 11:25:00,11.986,12.107,11.964,11.964,550000.0
2006-08-29 11:26:00,12.046,12.072,11.961,12.066,400000.0
2006-08-29 11:27:00,11.957,12.065,11.957,12.065,500000.0
2006-08-29 11:28:00,11.937,12.016,11.908,12.009,350000.0
2006-08-29 11:29:00,11.974,12.054,11.952,11.978,500000.0
2006-08-29 11:30:00,12.056,12.09,11.958,11.958,500000.0
2006-08-29 11:31:00,12.047,12.087,11.979,12.051,350000.0
2006-08-29 11:32:00,12.056,12.095,12.003,12.003,450000.0
2006-08-29 11:33:00,11.957,12.054,11.949,12.048,350000.0
2006-08-29 11:34:00,12.085,12.085,12.011,12.068,250000.0
2006-08-29 11:36:00,12.009,12.107,11.953,12.005,550000.0
2006-08-29 11:38:00,12.033,12.067,11.96,12.067,400000.0
2006-08-29 11:39:00,12.03,12.12,11.99,12.015,350000.0
2006-08-29 11:40:00,12.015,12.1,11.977,12.053,400000.0
2006-08-29 11:41:00,11.983,12.088,11.983,12.015,350000.0
2006-08-29 11:42:00,11.961,12.061,11.961,12.056,350000.0
2006-08-29 11:43:00,12.089,12.092,11.999,12.092,350000.0
2006-08-29 11:44:00,12.081,12.081,11.94,12.04,450000.0
2006-08-29 11:45:00,11.974,12.054,11.965,12.037,550000.0
2006-08-29 11:46:00,12.053,12.106,11.979,11.998,400000.0
2006-08-29 11:47:00,12.024,12.093,11.943,12.053,500000.0
2006-08-29 11:49:00,12.059,12.078,11.957,12.023,350000.0
2006-08-29 11:50:00,12.038,12.083,11.97,12.083,350000.0
2006-08-29 11:51:00,11.935,12.063,11.935,12.063,450000.0
2006-08-29 11:52:00,12.011,12.091,11.953,12.091,450000.0
2006-08-29 11:53:00,11.954,12.086,11.954,11.987,400000.0
2006-08-29 11:54:00,12.094,12.105,12.005,12.057,550000.0
2006-08-29 11:56:00,12.037,12.089,12.013,12.019,350000.0
2006-08-29 11:57:00,12.077,12.077,11.961,12.039,450000.0
2006-08-29 11:58:00,12.055,12.122,11.998,12.001,350000.0
2006-08-29 11:59:00,12.056,12.083,11.954,12.01,450000.0
2006-08-29 12:00:00,12.041,12.044,11.948,11.948,350000.0
2006-08-29 12:04:00,12.019,12.07,11.962,11.962,350000.0
2006-08-29 12:06:00,12.062,12.082,12.01,12.082,350000.0
2006-08-29 12:10:00,12.065,12.095,11.999,12.044,400000.0
2006-08-29 12:11:00,12.016,12.051,11.954,11.974,300000.0
2006-08-29 12:12:00,11.955,12.096,11.955,11.968,350000.0
2006-08-29 12:13:00,12.041,12.085,11.974,12.046,400000.0
2006-08-29 12:19:00,12.0,12.07,11.938,11.962,450000.0
2006-08-29 12:20:00,11.998,12.084,11.94,12.018,500000.0
2006-08-29 12:21:00,12.044,12.084,11.957,12.049,500000.0
2006-08-29 12:22:00,12.082,12.082,11.971,12.044,400000.0
2006-08-29 12:23:00,12.084,12.096,11.966,11.972,400000.0
2006-08-29 12:25:00,12.07,12.07,11.96,12.046,450000.0
2006-08-29 12:26:00,12.059,12.059,11.949,12.006,450000.0
2006-08-29 12:27:00,12.072,12.132,12.0,12.073,550000.0
2006-08-29 12:28:00,12.052,12.075,11.944,12.001,500000.0
2006-08-29 12:29:00,12.051,12.084,11.938,11.948,500000.0
2006-08-29 12:30:00,11.963,12.085,11.962,12.085,450000.0
2006-08-29 12:31:00,12.053,12.054,11.991,12.042,350000.0
2006-08-29 12:32:00,11.942,12.077,11.942,12.06,550000.0
2006-08-29 12:33:00,12.084,12.089,11.962,11.962,250000.0
2006-08-29 12:34:00,11.948,12.062,11.945,11.945,450000.0
2006-08-29 12:37:00,12.089,12.103,11.995,11.995,500000.0
2006-08-29 12:38:00,12.048,12.078,11.947,12.015,450000.0
2006-08-29 12:39:00,12.046,12.096,11.947,12.04,450000.0
2006-08-29 12:40:00,12.019,12.082,11.958,11.999,450000.0
2006-08-29 12:41:00,12.029,12.069,11.941,12.069,450000.0
2006-08-29 12:42:00,11.945,12.077,11.945,12.028,550000.0
2006-08-29 12:43:00,12.025,12.061,11.935,11.974,500000.0
2006-08-29 12:45:00,12.009,12.093,11.952,12.007,400000.0
2006-08-29 12:53:00,11.985,12.095,11.985,12.052,500000.0
2006-08-29 12:55:00,12.001,12.074,11.987,12.074,450000.0
2006-08-29 12:56:00,12.053,12.106,11.987,11.994,450000.0
2006-08-29 12:57:00,12.007,12.062,11.935,11.935,400000.0
2006-08-29 12:58:00,11.974,12.057,11.902,11.92,400000.0
2006-08-29 12:59:00,11.995,12.041,11.92,12.041,450000.0
2006-08-29 13:00:00,12.035,12.035,11.902,11.966,500000.0
2006-08-29 13:01:00,11.902,12.018,11.896,11.989,400000.0
2006-08-29 13:02:00,11.96,12.058,11.954,11.986,400000.0
2006-08-29 13:03:00,12.012,12.104,11.958,11.958,450000.0
2006-08-29 13:04:00,12.026,12.107,11.982,11.986,450000.0
2006-08-29 13:05:00,11.949,12.059,11.949,12.043,400000.0
2006-08-29 13:06:00,12.077,12.077,11.956,12.057,450000.0
2006-08-29 13:07:00,12.109,12.136,11.996,12.054,500000.0
2006-08-29 13:09:00,12.091,12.091,11.934,11.966,450000.0
2006-08-29 13:10:00,12.047,12.123,11.977,12.0,500000.0
2006-08-29 13:11:00,11.994,12.097,11.994,12.053,400000.0
2006-08-29 13:12:00,12.047,12.047,11.944,11.948,550000.0
2006-08-29 13:14:00,11.941,12.081,11.941,12.06,350000.0
2006-08-29 13:15:00,11.997,12.075,11.945,12.021,400000.0
2006-08-29 13:16:00,12.025,12.031,11.92,12.031,350000.0
2006-08-29 13:17:00,12.062,12.075,11.968,12.065,450000.0
2006-08-29 13:18:00,11.948,12.108,11.948,12.063,400000.0
2006-08-29 13:19:00,11.975,12.053,11.939,11.961,400000.0
2006-08-29 13:20:00,11.957,12.029,11.923,11.982,500000.0
2006-08-29 13:21:00,11.943,12.066,11.94,11.94,350000.0
2006-08-29 13:22:00,11.97,12.094,11.962,11.978,400000.0
2006-08-29 13:23:00,11.963,12.035,11.912,11.929,350000.0
2006-08-29 13:24:00,12.052,12.113,11.984,12.006,450000.0
2006-08-29 13:25:00,12.047,12.064,11.987,12.061,350000.0
2006-08-29 13:27:00,11.936,12.008,11.925,12.008,500000.0
2006-08-29 13:28:00,12.018,12.064,11.929,11.969,400000.0
2006-08-29 13:29:00,12.046,12.046,11.895,12.005,350000.0
2006-08-29 13:30:00,12.063,12.063,11.916,11.941,450000.0
2006-08-29 13:32:00,11.983,12.075,11.934,11.934,500000.0
2006-08-29 13:33:00,11.967,12.033,11.929,11.969,350000.0
2006-08-29 13:34:00,11.915,12.073,11.915,11.96,350000.0
2006-08-29 13:35:00,12.005,12.083,11.956,11.956,400000.0
2006-08-29 13:37:00,11.937,12.022,11.922,12.022,350000.0
2006-08-29 13:39:00,12.043,12.07,11.961,12.04,500000.0
2006-08-29 13:40:00,12.041,12.075,11.952,12.063,350000.0
2006-08-29 13:41:00,11.958,12.064,11.958,12.062,400000.0
2006-08-29 13:42:00,12.041,12.041,11.949,12.028,350000.0
2006-08-29 13:43:00,12.044,12.064,11.929,12.033,500000.0
2006-08-29 13:44:00,11.961,12.069,11.943,11.989,350000.0
2006-08-29 13:45:00,11.954,12.064,11.927,12.041,400000.0
2006-08-29 13:46:00,11.984,12.061,11.951,12.002,450000.0
2006-08-29 13:48:00,12.011,12.05,11.924,12.034,400000.0
2006-08-29 13:49:00,11.952,12.085,11.952,12.052,350000.0
2006-08-29 13:50:00,12.005,12.021,11.961,11.961,450000.0
2006-08-29 13:55:00,12.017,12.065,11.999,12.034,350000.0
2006-08-29 13:57:00,12.005,12.082,11.96,11.96,400000.0
2006-08-29 13:58:00,11.929,12.054,11.929,12.054,350000.0
2006-08-29 13:59:00,12.048,12.063,11.979,12.023,350000.0
2006-08-29 14:00:00,12.02,12.048,11.935,11.982,350000.0
2006-08-29 14:01:00,12.004,12.055,11.942,12.055,400000.0
2006-08-29 14:02:00,12.059,12.061,11.946,12.013,350000.0
2006-08-29 14:03:00,12.024,12.034,11.966,12.028,350000.0
2006-08-29 14:04:00,11.971,12.081,11.971,12.081,350000.0
2006-08-29 14:05:00,12.011,12.022,11.958,11.958,150000.0
2006-08-29 14:06:00,12.057,12.078,11.953,12.042,350000.0
2006-08-29 14:17:00,12.032,12.054,11.973,12.002,450000.0
2006-08-29 14:18:00,12.027,12.083,11.976,12.075,400000.0
2006-08-29 14:19:00,12.03,12.065,11.928,12.065,500000.0
2006-08-29 14:20:00,11.98,12.06,11.971,11.971,350000.0
2006-08-29 14:21:00,11.931,12.038,11.92,11.992,450000.0
2006-08-29 14:22:00,12.027,12.054,11.911,12.054,450000.0
2006-08-29 14:24:00,12.06,12.065,11.988,12.061,400000.0
2006-08-29 14:25:00,11.958,12.063,11.958,11.992,350000.0
2006-08-29 14:26:00,12.001,12.071,11.951,12.0,350000.0
2006-08-29 14:27:00,11.992,12.041,11.905,12.041,400000.0
2006-08-29 14:28:00,12.035,12.068,11.979,12.021,400000.0
2006-08-29 14:29:00,12.018,12.066,11.942,12.02,350000.0
2006-08-29 14:30:00,12.001,12.063,11.938,11.938,550000.0
2006-08-29 14:31:00,11.974,12.067,11.95,12.029,400000.0
2006-08-29 14:32:00,11.996,12.035,11.917,11.943,500000.0
2006-08-29 14:33:00,12.03,12.057,11.913,11.97,300000.0
2006-08-29 14:34:00,12.0,12.038,11.899,11.899,450000.0
2006-08-29 14:35:00,11.99,11.997,11.924,11.932,350000.0
2006-08-29 14:36:00,11.976,11.998,11.897,11.987,400000.0
2006-08-29 14:37:00,11.908,12.024,11.898,12.024,550000.0
2006-08-29 14:38:00,11.972,12.012,11.934,11.983,400000.0
2006-08-29 14:39:00,11.998,12.06,11.891,11.891,500000.0
2006-08-29 14:40:00,11.934,12.02,11.92,11.945,400000.0
2006-08-29 14:41:00,11.914,12.027,11.914,12.027,550000.0
2006-08-29 14:42:00,11.945,12.053,11.929,12.024,400000.0
2006-08-29 14:43:00,11.986,12.019,11.89,12.019,500000.0
2006-08-29 14:44:00,11.913,11.989,11.882,11.989,450000.0
2006-08-29 14:45:00,11.983,11.999,11.922,11.974,400000.0
2006-08-29 14:46:00,11.987,11.987,11.918,11.918,350000.0
2006-08-29 14:47:00,11.966,12.001,11.883,11.976,350000.0
2006-08-29 14:48:00,11.948,11.991,11.899,11.964,400000.0
2006-08-29 14:49:00,11.974,11.991,11.851,11.857,500000.0
2006-08-29 14:50:00,11.915,11.986,11.85,11.85,400000.0
2006-08-29 14:51:00,11.972,12.01,11.894,11.956,350000.0
2006-08-29 14:52:00,12.013,12.013,11.908,11.916,450000.0
2006-08-29 14:53:00,11.892,11.964,11.86,11.921,400000.0
2006-08-29 14:54:00,11.836,11.973,11.834,11.858,550000.0
2006-08-29 14:55:00,11.924,11.941,11.828,11.828,450000.0
2006-08-29 14:56:00,11.922,11.967,11.815,11.917,550000.0
2006-08-29 14:57:00,11.96,11.981,11.872,11.968,450000.0
2006-08-29 14:58:00,11.885,11.972,11.878,11.943,400000.0
2006-08-29 14:59:00,11.889,11.967,11.842,11.959,550000.0
2006-08-29 15:00:00,11.817,11.988,11.817,11.884,450000.0
2006-08-29 15:01:00,11.941,11.965,11.86,11.952,450000.0
2006-08-29 15:02:00,11.876,12.009,11.873,11.946,450000.0
2006-08-29 15:03:00,11.969,11.986,11.844,11.986,500000.0
2006-08-29 15:04:00,11.896,11.984,11.837,11.866,550000.0
2006-08-29 15:05:00,11.866,11.992,11.866,11.904,550000.0
2006-08-29 15:06:00,11.969,11.979,11.94,11.947,400000.0
2006-08-29 15:07:00,11.882,11.983,11.832,11.929,350000.0
2006-08-29 15:08:00,11.835,11.986,11.835,11.916,500000.0
2006-08-29 15:09:00,11.968,11.997,11.874,11.894,450000.0
2006-08-29 15:10:00,11.907,11.995,11.857,11.907,400000.0
2006-08-29 15:11:00,11.893,11.97,11.85,11.889,500000.0
2006-08-29 15:12:00,12.021,12.021,11.951,11.996,200000.0
2006-08-29 15:13:00,11.959,11.988,11.851,11.982,400000.0
2006-08-29 15:14:00,12.007,12.013,11.917,11.917,150000.0
2006-08-29 15:15:00,11.902,12.021,11.902,11.963,400000.0
2006-08-29 15:16:00,11.941,12.026,11.897,11.897,300000.0
2006-08-29 15:17:00,11.956,12.007,11.875,11.953,450000.0
2006-08-29 15:18:00,12.023,12.023,11.885,11.948,400000.0
2006-08-29 15:19:00,11.97,12.022,11.945,11.998,450000.0
2006-08-29 15:20:00,11.96,12.01,11.916,12.01,400000.0
2006-08-29 15:21:00,11.976,12.033,11.915,12.029,350000.0
2006-08-29 15:22:00,12.007,12.039,11.961,12.003,450000.0
2006-08-29 15:23:00,11.946,12.029,11.946,11.998,400000.0
2006-08-29 15:24:00,12.01,12.035,11.936,11.991,350000.0
2006-08-29 15:25:00,11.982,12.022,11.873,11.961,350000.0
2006-08-29 15:26:00,11.874,11.984,11.874,11.882,550000.0
2006-08-29 15:27:00,11.885,12.003,11.871,11.917,350000.0
2006-08-29 15:28:00,11.889,12.042,11.889,11.969,350000.0
2006-08-29 15:29:00,11.879,11.967,11.876,11.876,300000.0
2006-08-29 15:30:00,11.942,11.958,11.846,11.893,450000.0
2006-08-29 15:31:00,11.911,12.027,11.907,11.907,500000.0
2006-08-29 15:32:00,11.888,11.963,11.838,11.963,450000.0
2006-08-29 15:33:00,11.96,11.962,11.867,11.933,400000.0
2006-08-29 15:34:00,11.854,11.984,11.831,11.831,400000.0
2006-08-29 15:35:00,11.908,11.961,11.865,11.893,400000.0
2006-08-29 15:36:00,11.903,11.977,11.826,11.977,550000.0
2006-08-29 15:37:00,11.965,12.003,11.868,11.943,400000.0
2006-08-29 15:38:00,11.908,12.009,11.908,11.92,450000.0
2006-08-29 15:39:00,11.882,11.991,11.87,11.87,250000.0
2006-08-29 15:40:00,11.859,11.981,11.859,11.864,450000.0
2006-08-29 15:41:00,11.831,11.971,11.831,11.921,400000.0
2006-08-29 15:42:00,11.956,11.965,11.87,11.885,350000.0
2006-08-29 15:43:00,11.887,11.938,11.857,11.863,450000.0
2006-08-29 15:44:00,11.981,11.997,11.891,11.968,350000.0
2006-08-29 15:45:00,11.981,11.991,11.888,11.985,450000.0
2006-08-29 15:46:00,11.893,12.005,11.879,11.899,400000.0
2006-08-29 15:47:00,11.95,11.958,11.824,11.846,550000.0
2006-08-29 15:48:00,11.878,11.918,11.839,11.875,350000.0
2006-08-29 15:49:00,11.947,12.006,11.922,12.006,350000.0
2006-08-29 15:50:00,11.918,12.005,11.872,11.963,550000.0
2006-08-29 15:51:00,11.927,11.959,11.831,11.842,350000.0
2006-08-29 15:52:00,11.837,11.947,11.821,11.821,350000.0
2006-08-29 15:53:00,11.937,11.975,11.86,11.933,500000.0
2006-08-29 15:54:00,11.968,12.004,11.911,12.004,450000.0
2006-08-29 15:55:00,11.898,12.033,11.898,11.99,500000.0
2006-08-29 15:56:00,11.875,12.029,11.875,11.948,450000.0
2006-08-29 15:57:00,11.945,11.99,11.909,11.945,450000.0
2006-08-29 15:58:00,11.925,12.046,11.925,12.046,500000.0
2006-08-29 15:59:00,12.054,12.059,11.957,11.962,450000.0
2006-08-29 16:00:00,12.03,12.046,11.918,12.012,500000.0
2006-08-29 16:01:00,12.034,12.034,11.861,11.876,400000.0
2006-08-29 16:02:00,11.921,12.05,11.915,11.98,550000.0
2006-08-29 16:03:00,12.016,12.016,11.86,11.92,450000.0
2006-08-29 16:04:00,11.865,11.994,11.85,11.927,550000.0
2006-08-29 16:05:00,11.954,12.008,11.904,11.906,250000.0
2006-08-29 16:06:00,11.9,11.994,11.856,11.975,350000.0
2006-08-29 16:07:00,11.926,12.011,11.893,11.893,500000.0
2006-08-29 16:08:00,11.864,11.95,11.858,11.883,550000.0
2006-08-29 16:09:00,11.85,11.974,11.822,11.974,350000.0
2006-08-29 16:10:00,11.943,11.943,11.832,11.942,500000.0
2006-08-29 16:11:00,11.854,11.979,11.782,11.782,500000.0
2006-08-29 16:12:00,11.902,11.936,11.873,11.895,350000.0
2006-08-29 16:13:00,11.871,11.964,11.827,11.964,450000.0
2006-08-29 16:14:00,11.961,11.961,11.803,11.867,500000.0
2006-08-29 16:15:00,11.943,11.944,11.829,11.829,350000.0
2006-08-29 16:16:00,11.903,11.966,11.84,11.915,550000.0
2006-08-29 16:17:00,11.923,11.944,11.825,11.825,350000.0
2006-08-29 16:18:00,11.928,11.928,11.804,11.918,400000.0
2006-08-29 16:19:00,11.961,11.97,11.857,11.968,200000.0
2006-08-29 16:20:00,11.96,11.96,11.833,11.837,550000.0
2006-08-29 16:21:00,11.863,11.925,11.801,11.884,500000.0
2006-08-29 16:22:00,11.926,11.94,11.851,11.884,450000.0
2006-08-29 16:23:00,11.855,11.978,11.855,11.86,400000.0
2006-08-29 16:24:00,11.934,12.007,11.86,11.968,550000.0
2006-08-29 16:25:00,11.916,11.935,11.867,11.93,350000.0
2006-08-29 16:26:00,11.904,11.971,11.807,11.807,550000.0
2006-08-29 16:27:00,11.877,11.881,11.796,11.824,350000.0
2006-08-29 16:28:00,11.888,11.937,11.837,11.937,400000.0
2006-08-29 16:29:00,11.848,11.911,11.788,11.905,250000.0
2006-08-29 16:30:00,11.857,11.949,11.841,11.895,550000.0
2006-08-29 16:31:00,11.829,11.915,11.791,11.835,400000.0
2006-08-29 16:32:00,11.896,11.898,11.785,11.785,450000.0
2006-08-29 16:33:00,11.801,11.917,11.801,11.805,350000.0
2006-08-29 16:34:00,11.822,11.865,11.754,11.86,350000.0
2006-08-29 16:35:00,11.797,11.898,11.724,11.76,500000.0
2006-08-29 16:36:00,11.851,11.856,11.756,11.756,500000.0
2006-08-29 16:37:00,11.841,11.848,11.755,11.76,500000.0
2006-08-29 16:38:00,11.715,11.884,11.715,11.731,450000.0
2006-08-29 16:39:00,11.761,11.837,11.742,11.82,500000.0
2006-08-29 16:40:00,11.712,11.845,11.712,11.814,500000.0
2006-08-29 16:41:00,11.73,11.821,11.73,11.73,350000.0
2006-08-29 16:42:00,11.752,11.876,11.742,11.859,500000.0
2006-08-29 16:43:00,11.731,11.855,11.731,11.809,350000.0
2006-08-29 16:44:00,11.879,11.879,11.74,11.74,400000.0
2006-08-29 16:45:00,11.741,11.83,11.741,11.78,400000.0
2006-08-29 16:46:00,11.778,11.838,11.76,11.825,350000.0
2006-08-29 16:47:00,11.776,11.92,11.775,11.807,600000.0
2006-08-29 16:48:00,11.873,11.901,11.8,11.852,500000.0
2006-08-29 16:49:00,11.866,11.933,11.8,11.8,450000.0
2006-08-29 16:50:00,11.77,11.87,11.757,11.87,350000.0
2006-08-29 16:51:00,11.898,11.898,11.75,11.762,400000.0
2006-08-29 16:52:00,11.816,11.897,11.786,11.897,450000.0
2006-08-29 16:53:00,11.793,11.876,11.751,11.789,350000.0
2006-08-29 16:54:00,11.78,11.866,11.74,11.746,450000.0
2006-08-29 16:55:00,11.855,11.877,11.764,11.812,550000.0
2006-08-29 16:56:00,11.791,11.878,11.755,11.773,400000.0
2006-08-29 16:57:00,11.787,11.893,11.787,11.787,350000.0
2006-08-29 16:58:00,11.804,11.932,11.803,11.859,500000.0
2006-08-29 16:59:00,11.807,11.92,11.799,11.835,400000.0
2006-08-29 17:00:00,11.873,11.873,11.761,11.761,350000.0
2006-08-29 17:01:00,11.817,11.88,11.75,11.799,500000.0
2006-08-29 17:02:00,11.816,11.901,11.816,11.875,400000.0
2006-08-29 17:03:00,11.83,11.93,11.801,11.873,500000.0
2006-08-29 17:04:00,11.841,11.927,11.807,11.863,350000.0
2006-08-29 17:05:00,11.926,11.938,11.828,11.897,400000.0
2006-08-29 17:06:00,11.928,11.937,11.793,11.905,350000.0
2006-08-29 17:07:00,11.928,11.987,11.877,11.901,500000.0
2006-08-29 17:08:00,11.8,11.939,11.8,11.872,500000.0
2006-08-29 17:09:00,11.906,11.93,11.796,11.853,300000.0
2006-08-29 17:10:00,11.907,11.949,11.858,11.91,350000.0
2006-08-29 17:11:00,11.907,11.915,11.758,11.765,400000.0
2006-08-29 17:13:00,11.855,11.938,11.772,11.937,450000.0
2006-08-29 17:14:00,11.845,11.899,11.766,11.88,550000.0
2006-08-29 17:15:00,11.82,11.941,11.79,11.852,350000.0
2006-08-29 17:16:00,11.91,11.911,11.818,11.886,450000.0
2006-08-29 17:17:00,11.856,11.899,11.783,11.793,350000.0
2006-08-29 17:18:00,11.892,11.927,11.853,11.927,350000.0
2006-08-29 17:19:00,11.818,11.944,11.816,11.897,450000.0
2006-08-29 17:20:00,11.87,11.946,11.815,11.832,350000.0
2006-08-29 17:21:00,11.856,11.93,11.81,11.864,450000.0
2006-08-29 17:23:00,11.846,11.95,11.834,11.899,550000.0
2006-08-29 17:24:00,11.904,11.913,11.817,11.824,350000.0
2006-08-29 17:25:00,11.888,11.919,11.809,11.919,400000.0
2006-08-29 17:26:00,11.799,11.931,11.798,11.886,450000.0
2006-08-29 17:27:00,11.893,11.921,11.805,11.892,400000.0
2006-08-29 17:28:00,11.871,11.946,11.811,11.816,550000.0
2006-08-29 17:29:00,11.844,11.985,11.844,11.958,500000.0
2006-08-29 17:30:00,11.785,11.926,11.785,11.926,450000.0
2006-08-29 17:31:00,11.893,11.947,11.823,11.897,600000.0
2006-08-29 17:32:00,11.828,11.944,11.813,11.909,400000.0
2006-08-29 17:33:00,11.905,11.928,11.826,11.925,400000.0
2006-08-29 17:34:00,11.92,11.977,11.835,11.957,450000.0
2006-08-29 17:35:00,11.891,11.947,11.818,11.874,500000.0
2006-08-29 17:36:00,11.888,11.928,11.793,11.917,450000.0
2006-08-29 17:37:00,11.868,11.913,11.778,11.864,550000.0
2006-08-29 17:38:00,11.839,11.903,11.807,11.839,400000.0
2006-08-29 17:39:00,11.9,11.926,11.83,11.837,350000.0
2006-08-29 17:40:00,11.836,11.957,11.836,11.949,500000.0
2006-08-29 17:41:00,11.945,11.973,11.881,11.953,250000.0
2006-08-29 17:42:00,11.859,11.99,11.859,11.971,500000.0
2006-08-29 17:43:00,12.01,12.01,11.826,11.872,400000.0
2006-08-29 17:44:00,11.975,11.993,11.886,11.954,450000.0
2006-08-29 17:45:00,11.907,12.006,11.899,11.916,550000.0
2006-08-29 17:46:00,11.889,11.986,11.881,11.947,350000.0
2006-08-29 17:47:00,11.931,11.939,11.825,11.916,400000.0
2006-08-29 17:48:00,11.978,11.98,11.868,11.98,400000.0
2006-08-29 17:49:00,11.941,11.992,11.904,11.954,350000.0
2006-08-29 17:50:00,11.962,11.986,11.874,11.874,550000.0
2006-08-29 17:51:00,11.903,12.0,11.853,11.903,550000.0
2006-08-29 17:52:00,11.973,12.046,11.882,11.882,350000.0
2006-08-29 17:53:00,11.939,11.973,11.902,11.905,500000.0
2006-08-29 17:54:00,11.914,12.0,11.871,12.0,350000.0
2006-08-29 17:55:00,11.909,12.009,11.897,11.965,350000.0
2006-08-29 17:56:00,11.877,11.985,11.859,11.904,400000.0
2006-08-29 17:57:00,11.963,11.991,11.884,11.937,400000.0
2006-08-29 17:58:00,11.966,12.014,11.937,11.978,450000.0
2006-08-29 17:59:00,11.898,12.002,11.886,12.002,350000.0
2006-08-29 18:00:00,11.89,11.998,11.89,11.987,350000.0
2006-08-29 18:01:00,11.965,12.003,11.879,11.929,450000.0
2006-08-29 18:02:00,11.892,11.99,11.892,11.967,500000.0
2006-08-29 18:03:00,11.939,11.97,11.917,11.96,350000.0
2006-08-29 18:04:00,12.0,12.005,11.86,11.925,400000.0
2006-08-29 18:05:00,11.912,12.008,11.83,12.008,550000.0
2006-08-29 18:06:00,11.982,12.023,11.885,11.885,450000.0
2006-08-29 18:07:00,11.99,11.99,11.835,11.967,400000.0
2006-08-29 18:08:00,11.971,12.005,11.915,11.959,400000.0
2006-08-29 18:09:00,11.978,11.978,11.901,11.901,100000.0
2006-08-29 18:10:00,11.992,11.992,11.882,11.951,500000.0
2006-08-29 18:11:00,11.907,12.014,11.888,11.978,450000.0
2006-08-29 18:12:00,11.895,11.986,11.895,11.986,100000.0
2006-08-29 18:13:00,11.94,12.019,11.908,12.019,300000.0
2006-08-29 18:14:00,11.908,12.024,11.908,11.989,400000.0
2006-08-29 18:15:00,11.946,12.012,11.864,12.012,550000.0
2006-08-29 18:16:00,11.911,12.03,11.891,11.902,400000.0
2006-08-29 18:17:00,11.972,12.004,11.933,12.004,150000.0
2006-08-29 18:18:00,12.023,12.138,11.968,11.968,500000.0
2006-08-29 18:19:00,12.048,12.057,11.992,12.041,250000.0
2006-08-29 18:20:00,11.955,12.1,11.929,12.05,400000.0
2006-08-29 18:21:00,11.987,12.119,11.978,12.049,550000.0
2006-08-29 18:22:00,11.943,12.038,11.943,11.969,400000.0
2006-08-29 18:23:00,12.057,12.057,11.972,12.053,400000.0
2006-08-29 18:24:00,12.058,12.069,11.963,12.054,400000.0
2006-08-29 18:25:00,11.963,12.025,11.918,11.954,500000.0
2006-08-29 18:26:00,11.974,12.048,11.948,12.048,550000.0
2006-08-29 18:27:00,11.961,12.057,11.961,12.026,350000.0
2006-08-29 18:28:00,12.029,12.029,11.925,12.025,350000.0
2006-08-29 18:29:00,11.957,12.034,11.917,12.034,350000.0
2006-08-29 18:30:00,11.991,12.029,11.876,11.959,450000.0
2006-08-29 18:31:00,11.983,11.983,11.883,11.978,350000.0
2006-08-29 18:32:00,11.935,12.038,11.896,11.967,450000.0
2006-08-29 18:33:00,12.014,12.014,11.916,11.923,300000.0
2006-08-29 18:34:00,12.008,12.044,11.935,12.041,400000.0
2006-08-29 18:35:00,11.958,12.04,11.958,11.989,350000.0
2006-08-29 18:36:00,11.978,12.067,11.918,12.019,550000.0
2006-08-29 18:37:00,11.977,12.06,11.967,11.991,500000.0
2006-08-29 18:38:00,12.008,12.026,11.925,11.986,450000.0
2006-08-29 18:39:00,12.025,12.039,11.937,12.006,400000.0
2006-08-29 18:42:00,11.962,12.044,11.911,11.947,550000.0
2006-08-29 18:43:00,11.989,12.009,11.891,12.009,400000.0
2006-08-29 18:44:00,11.987,12.068,11.921,11.981,500000.0
2006-08-29 18:45:00,11.949,12.054,11.949,12.001,350000.0
2006-08-29 18:46:00,11.912,12.028,11.892,12.028,350000.0
2006-08-29 18:47:00,11.93,12.04,11.91,11.91,400000.0
2006-08-29 18:48:00,11.995,12.035,11.893,11.95,400000.0
2006-08-29 18:49:00,12.003,12.041,11.903,11.903,400000.0
2006-08-29 18:50:00,12.006,12.062,11.926,11.949,500000.0
2006-08-29 18:51:00,11.993,12.011,11.906,11.93,450000.0
2006-08-29 18:52:00,11.975,12.042,11.915,12.036,550000.0
2006-08-29 18:54:00,11.996,12.047,11.924,12.047,300000.0
2006-08-29 18:55:00,11.94,12.048,11.926,11.996,350000.0
2006-08-29 18:56:00,12.048,12.048,11.937,12.017,350000.0
2006-08-29 18:57:00,12.046,12.058,11.907,12.016,600000.0
2006-08-29 18:58:00,12.046,12.078,11.989,12.036,400000.0
2006-08-29 18:59:00,11.955,12.026,11.955,12.007,500000.0
2006-08-29 19:00:00,11.991,12.062,11.941,12.018,450000.0
2006-08-29 19:01:00,12.026,12.048,11.965,12.036,600000.0
2006-08-29 19:02:00,11.998,12.054,11.946,12.043,450000.0
2006-08-29 19:03:00,12.015,12.043,11.951,12.01,450000.0
2006-08-29 19:04:00,12.036,12.074,12.024,12.024,150000.0
2006-08-29 19:05:00,12.028,12.033,11.939,11.95,300000.0
2006-08-29 19:06:00,12.019,12.056,11.91,12.056,450000.0
2006-08-29 19:07:00,12.05,12.061,11.959,11.992,450000.0
2006-08-29 19:08:00,11.98,12.096,11.98,11.996,350000.0
2006-08-29 19:09:00,11.987,12.151,11.987,12.033,700000.0
2006-08-29 19:10:00,12.039,12.054,11.954,11.975,400000.0
2006-08-29 19:11:00,12.09,12.095,11.968,11.968,400000.0
2006-08-29 19:12:00,11.996,12.096,11.996,12.066,400000.0
2006-08-29 19:13:00,11.997,12.089,11.947,11.947,400000.0
2006-08-29 19:14:00,11.983,12.104,11.983,12.098,450000.0
2006-08-29 19:15:00,12.055,12.172,12.055,12.115,500000.0
2006-08-29 19:16:00,12.112,12.135,11.994,12.105,400000.0
2006-08-29 19:17:00,12.101,12.153,12.048,12.153,400000.0
2006-08-29 19:18:00,12.022,12.149,12.013,12.073,450000.0
2006-08-29 19:19:00,12.089,12.107,12.015,12.093,400000.0
2006-08-29 19:20:00,11.941,12.098,11.941,12.009,300000.0
2006-08-29 19:21:00,12.077,12.077,11.995,12.064,250000.0
2006-08-29 19:22:00,12.056,12.075,11.947,12.075,600000.0
2006-08-29 19:23:00,12.084,12.11,11.997,11.997,350000.0
2006-08-29 19:24:00,12.011,12.11,11.995,11.995,300000.0
2006-08-29 19:25:00,12.036,12.116,11.966,12.116,350000.0
2006-08-29 19:26:00,12.067,12.067,12.004,12.004,100000.0
2006-08-29 19:27:00,12.067,12.067,12.034,12.034,100000.0
2006-08-29 19:28:00,12.04,12.083,12.04,12.083,100000.0
2006-08-29 19:29:00,12.008,12.135,11.978,11.978,450000.0
2006-08-29 19:30:00,12.093,12.093,11.948,11.972,400000.0
2006-08-29 19:31:00,12.023,12.117,12.009,12.117,350000.0
2006-08-29 19:32:00,12.039,12.136,12.034,12.052,450000.0
2006-08-29 19:33:00,12.087,12.141,12.001,12.053,350000.0
2006-08-29 19:34:00,12.093,12.142,12.042,12.068,450000.0
2006-08-29 19:35:00,12.13,12.13,11.986,11.986,500000.0
2006-08-29 19:36:00,12.084,12.101,12.084,12.101,150000.0
2006-08-29 19:38:00,12.11,12.14,12.03,12.14,450000.0
2006-08-29 19:40:00,12.03,12.135,12.016,12.05,450000.0
2006-08-29 19:44:00,12.093,12.093,12.01,12.043,200000.0
2006-08-29 19:46:00,12.098,12.107,12.023,12.055,300000.0
2006-08-29 19:47:00,12.055,12.117,12.055,12.117,100000.0
2006-08-29 19:50:00,12.106,12.106,12.022,12.054,200000.0
2006-08-29 19:54:00,12.072,12.164,12.028,12.028,200000.0
2006-08-29 19:55:00,12.031,12.149,12.031,12.053,400000.0
2006-08-29 19:56:00,12.028,12.133,12.028,12.128,150000.0
2006-08-29 19:57:00,11.966,12.106,11.966,12.042,300000.0
2006-08-29 19:59:00,12.074,12.11,11.991,12.063,350000.0
2006-08-29 20:00:00,12.071,12.125,12.016,12.118,300000.0
2006-08-29 20:01:00,12.097,12.108,11.977,11.977,450000.0
2006-08-29 20:02:00,12.031,12.118,12.031,12.092,300000.0
2006-08-29 20:03:00,12.105,12.122,11.992,11.997,350000.0
2006-08-29 20:04:00,12.124,12.124,11.981,12.019,550000.0
2006-08-29 20:05:00,12.107,12.147,12.011,12.147,750000.0
2006-08-29 20:06:00,12.11,12.11,12.021,12.021,100000.0
2006-08-29 20:07:00,12.092,12.127,11.989,12.098,400000.0
2006-08-29 20:08:00,12.123,12.123,12.016,12.043,550000.0
2006-08-29 20:09:00,12.145,12.145,12.056,12.068,350000.0
2006-08-29 20:10:00,12.034,12.126,12.0,12.108,450000.0
2006-08-29 20:12:00,11.995,12.125,11.995,12.023,400000.0
2006-08-29 20:13:00,12.146,12.146,12.017,12.019,400000.0
2006-08-29 20:14:00,12.096,12.12,11.988,12.023,450000.0
2006-08-29 20:15:00,12.073,12.159,12.029,12.136,500000.0
2006-08-29 20:16:00,12.013,12.119,12.005,12.005,400000.0
2006-08-29 20:17:00,12.094,12.114,12.034,12.064,400000.0
2006-08-29 20:18:00,12.014,12.151,12.014,12.021,500000.0
2006-08-29 20:19:00,12.143,12.143,12.035,12.035,400000.0
2006-08-29 20:20:00,12.034,12.11,11.982,11.998,700000.0
2006-08-29 20:21:00,11.989,12.12,11.989,12.105,400000.0
2006-08-29 20:22:00,12.126,12.186,12.067,12.131,450000.0
2006-08-29 20:23:00,12.104,12.146,11.998,12.146,500000.0
2006-08-29 20:24:00,12.056,12.107,12.005,12.107,200000.0
2006-08-29 20:26:00,12.051,12.119,12.051,12.088,150000.0
2006-08-29 20:27:00,12.091,12.121,12.035,12.099,350000.0
2006-08-29 20:30:00,12.126,12.126,12.042,12.074,200000.0
2006-08-29 20:33:00,12.137,12.137,12.053,12.085,200000.0
2006-08-29 20:36:00,12.123,12.123,12.023,12.063,200000.0
2006-08-29 20:42:00,12.028,12.156,12.028,12.082,450000.0
2006-08-29 20:47:00,12.137,12.16,12.027,12.076,350000.0
2006-08-29 20:50:00,12.082,12.151,12.012,12.151,400000.0
2006-08-29 20:51:00,12.022,12.145,12.022,12.082,350000.0
2006-08-29 20:52:00,12.079,12.119,12.079,12.119,100000.0
2006-08-29 20:53:00,12.025,12.125,12.025,12.125,150000.0
2006-08-29 20:55:00,12.126,12.126,12.046,12.082,200000.0
2006-08-29 21:10:00,12.063,12.147,12.041,12.052,300000.0
2006-08-29 21:19:00,12.034,12.115,11.998,12.115,350000.0
2006-08-29 21:21:00,12.184,12.201,12.072,12.072,500000.0
2006-08-29 21:22:00,12.148,12.149,12.099,12.143,250000.0
2006-08-29 21:24:00,12.147,12.147,12.11,12.11,100000.0
2006-08-29 21:27:00,12.131,12.188,12.101,12.101,150000.0
2006-08-29 21:28:00,12.14,12.196,12.14,12.196,150000.0
2006-08-29 21:30:00,12.077,12.206,12.077,12.206,150000.0
2006-08-29 21:32:00,12.108,12.185,12.079,12.185,250000.0
2006-08-29 21:40:00,12.078,12.185,12.078,12.12,300000.0
2006-08-29 21:41:00,12.109,12.147,12.074,12.074,200000.0
2006-08-29 21:44:00,12.167,12.195,12.063,12.166,250000.0
2006-08-29 21:49:00,12.136,12.178,12.102,12.178,350000.0
2006-08-29 21:52:00,12.185,12.185,12.1,12.134,200000.0
2006-08-29 22:15:00,12.107,12.254,12.107,12.187,450000.0
2006-08-29 22:17:00,12.167,12.167,12.066,12.105,200000.0
2006-08-29 22:19:00,12.171,12.171,12.087,12.144,250000.0
2006-08-29 22:27:00,12.169,12.185,12.084,12.119,450000.0
2006-08-29 22:33:00,12.221,12.221,12.129,12.18,400000.0
2006-08-29 22:36:00,12.192,12.212,12.122,12.185,250000.0
2006-08-29 22:40:00,12.13,12.22,12.13,12.194,250000.0
2006-08-29 22:43:00,12.086,12.143,12.086,12.143,150000.0
2006-08-29 22:52:00,12.181,12.183,12.181,12.183,100000.0
2006-08-29 23:04:00,12.224,12.224,12.066,12.153,500000.0
2006-08-29 23:10:00,12.176,12.176,12.075,12.115,200000.0
2006-08-29 23:13:00,12.164,12.164,12.065,12.103,200000.0
2006-08-29 23:23:00,12.145,12.145,12.032,12.068,200000.0
2006-08-29 23:26:00,12.091,12.208,12.091,12.116,400000.0
2006-08-29 23:27:00,12.236,12.236,12.166,12.21,400000.0
2006-08-29 23:28:00,12.274,12.274,12.175,12.175,400000.0
2006-08-29 23:31:00,12.175,12.297,12.157,12.234,650000.0
2006-08-29 23:40:00,12.193,12.252,12.168,12.168,300000.0
2006-08-29 23:45:00,12.222,12.222,12.123,12.163,200000.0
2006-08-29 23:51:00,12.225,12.225,12.133,12.169,200000.0
2006-08-29 23:54:00,12.234,12.234,12.15,12.183,200000.0
2006-08-29 23:56:00,12.245,12.245,12.161,12.195,200000.0
2006-08-30 00:00:00,12.24,12.52,12.16,12.5,200000.0
2006-08-30 00:05:00,12.235,12.235,12.13,12.167,200000.0
2006-08-30 00:07:00,12.174,12.272,12.15,12.227,550000.0
2006-08-30 00:08:00,12.261,12.261,12.178,12.178,200000.0
2006-08-30 00:09:00,12.203,12.289,12.147,12.231,400000.0
2006-08-30 00:13:00,12.188,12.217,12.129,12.217,250000.0
2006-08-30 00:16:00,12.171,12.308,12.165,12.236,400000.0
2006-08-30 00:18:00,12.225,12.236,12.135,12.227,500000.0
2006-08-30 00:20:00,12.168,12.213,12.168,12.213,100000.0
2006-08-30 00:21:00,12.204,12.26,12.147,12.147,350000.0
2006-08-30 00:32:00,12.226,12.27,12.163,12.19,400000.0
2006-08-30 00:34:00,12.227,12.227,12.127,12.169,300000.0
2006-08-30 00:37:00,12.194,12.264,12.147,12.243,300000.0
2006-08-30 00:39:00,12.196,12.26,12.168,12.26,250000.0
2006-08-30 00:40:00,12.222,12.241,12.147,12.147,250000.0
2006-08-30 00:41:00,12.169,12.263,12.163,12.254,300000.0
2006-08-30 00:44:00,12.216,12.216,12.132,12.165,200000.0
2006-08-30 00:52:00,12.238,12.238,12.066,12.208,450000.0
2006-08-30 01:12:00,12.194,12.194,12.094,12.133,200000.0
2006-08-30 01:21:00,12.154,12.19,12.115,12.116,300000.0
2006-08-30 01:33:00,12.118,12.19,12.096,12.19,300000.0
2006-08-30 01:43:00,12.216,12.216,12.131,12.164,200000.0
2006-08-30 01:45:00,12.225,12.225,12.133,12.169,200000.0
2006-08-30 01:49:00,12.176,12.309,12.165,12.261,400000.0
2006-08-30 01:50:00,12.187,12.248,12.134,12.217,400000.0
2006-08-30 01:51:00,12.136,12.23,12.128,12.207,400000.0
2006-08-30 01:54:00,12.118,12.25,12.118,12.25,350000.0
2006-08-30 01:56:00,12.205,12.205,12.113,12.149,200000.0
2006-08-30 01:57:00,12.202,12.202,12.105,12.177,150000.0
2006-08-30 02:00:00,12.183,12.183,12.06,12.114,400000.0
2006-08-30 02:01:00,12.174,12.192,12.106,12.171,400000.0
2006-08-30 02:02:00,12.105,12.196,12.105,12.17,350000.0
2006-08-30 02:05:00,12.172,12.246,12.111,12.14,300000.0
2006-08-30 02:06:00,12.225,12.225,12.198,12.198,100000.0
2006-08-30 02:09:00,12.186,12.186,12.061,12.075,400000.0
2006-08-30 02:10:00,12.106,12.179,12.087,12.098,350000.0
2006-08-30 02:11:00,12.091,12.165,12.08,12.156,450000.0
2006-08-30 02:12:00,12.127,12.23,12.108,12.111,400000.0
2006-08-30 02:13:00,12.156,12.156,12.089,12.089,100000.0
2006-08-30 02:16:00,12.12,12.213,12.075,12.075,400000.0
2006-08-30 02:19:00,12.17,12.229,12.101,12.101,450000.0
2006-08-30 02:20:00,12.051,12.271,12.051,12.117,350000.0
2006-08-30 02:21:00,12.122,12.222,12.102,12.208,550000.0
2006-08-30 02:25:00,12.204,12.249,12.095,12.099,550000.0
2006-08-30 02:26:00,12.087,12.203,12.087,12.146,950000.0
2006-08-30 02:28:00,12.084,12.2,12.084,12.198,350000.0
2006-08-30 02:29:00,12.205,12.216,12.205,12.216,100000.0
2006-08-30 02:30:00,12.103,12.234,12.103,12.203,350000.0
2006-08-30 02:31:00,12.122,12.179,12.089,12.179,400000.0
2006-08-30 02:32:00,12.059,12.157,12.059,12.14,150000.0
2006-08-30 02:34:00,12.194,12.239,12.102,12.179,350000.0
2006-08-30 02:36:00,12.171,12.184,12.083,12.083,300000.0
2006-08-30 02:38:00,12.113,12.181,12.113,12.115,250000.0
2006-08-30 02:39:00,12.139,12.146,12.009,12.009,250000.0
2006-08-30 02:40:00,12.161,12.165,12.024,12.149,500000.0
2006-08-30 02:41:00,12.142,12.142,12.052,12.123,300000.0
2006-08-30 02:42:00,12.114,12.124,12.082,12.124,150000.0
2006-08-30 02:43:00,12.131,12.18,12.045,12.111,550000.0
2006-08-30 02:44:00,12.08,12.08,12.049,12.049,100000.0
2006-08-30 02:46:00,12.146,12.146,12.0,12.046,300000.0
2006-08-30 02:47:00,12.108,12.115,12.02,12.02,400000.0
2006-08-30 02:48:00,12.035,12.128,12.034,12.054,450000.0
2006-08-30 02:49:00,12.092,12.142,12.008,12.008,500000.0
2006-08-30 02:50:00,12.086,12.126,12.025,12.039,250000.0
2006-08-30 02:53:00,12.116,12.141,12.006,12.064,350000.0
2006-08-30 02:54:00,12.135,12.15,12.012,12.15,250000.0
2006-08-30 02:55:00,12.034,12.138,12.034,12.101,400000.0
2006-08-30 02:57:00,12.103,12.179,12.02,12.052,650000.0
2006-08-30 02:58:00,12.075,12.143,12.013,12.14,550000.0
2006-08-30 02:59:00,12.108,12.144,12.023,12.109,550000.0
2006-08-30 03:09:00,12.117,12.117,12.038,12.072,200000.0
2006-08-30 03:10:00,12.14,12.14,12.034,12.034,250000.0
2006-08-30 03:12:00,12.168,12.168,12.042,12.16,300000.0
2006-08-30 03:13:00,12.109,12.175,12.109,12.165,200000.0
2006-08-30 03:15:00,12.149,12.164,12.093,12.164,400000.0
2006-08-30 03:16:00,12.168,12.168,12.1,12.1,150000.0
2006-08-30 03:17:00,12.135,12.135,12.058,12.092,400000.0
2006-08-30 03:23:00,12.125,12.168,12.051,12.106,400000.0
2006-08-30 03:25:00,12.081,12.173,12.025,12.123,650000.0
2006-08-30 03:26:00,12.121,12.147,12.057,12.092,400000.0
2006-08-30 03:29:00,12.044,12.115,12.026,12.114,250000.0
2006-08-30 03:30:00,12.165,12.179,12.078,12.084,300000.0
2006-08-30 03:33:00,12.149,12.158,12.057,12.096,350000.0
2006-08-30 03:36:00,12.123,12.124,12.023,12.111,550000.0
2006-08-30 03:37:00,12.133,12.153,12.038,12.136,300000.0
2006-08-30 03:38:00,12.077,12.151,12.056,12.099,400000.0
2006-08-30 03:39:00,12.021,12.129,12.015,12.118,500000.0
2006-08-30 03:40:00,12.121,12.178,12.08,12.123,450000.0
2006-08-30 03:41:00,12.101,12.205,12.075,12.112,600000.0
2006-08-30 03:42:00,12.049,12.165,12.035,12.14,750000.0
2006-08-30 03:43:00,12.137,12.19,12.042,12.188,600000.0
2006-08-30 03:44:00,12.139,12.21,12.135,12.141,300000.0
2006-08-30 03:45:00,12.139,12.211,12.077,12.146,600000.0
2006-08-30 03:46:00,12.101,12.199,12.093,12.093,350000.0
2006-08-30 03:47:00,12.143,12.159,12.047,12.115,500000.0
2006-08-30 03:48:00,12.055,12.174,12.024,12.048,600000.0
2006-08-30 03:49:00,12.064,12.172,12.052,12.12,650000.0
2006-08-30 03:52:00,12.105,12.169,12.105,12.169,100000.0
2006-08-30 03:54:00,12.136,12.136,12.043,12.043,150000.0
2006-08-30 03:55:00,12.033,12.156,12.033,12.047,500000.0
2006-08-30 03:56:00,12.026,12.166,12.026,12.058,300000.0
2006-08-30 03:57:00,12.003,12.125,11.993,12.093,400000.0
2006-08-30 03:58:00,12.127,12.22,12.043,12.043,750000.0
2006-08-30 04:00:00,12.116,12.116,12.016,12.055,200000.0
2006-08-30 04:01:00,12.161,12.161,12.052,12.119,200000.0
2006-08-30 04:02:00,12.06,12.139,12.06,12.132,300000.0
2006-08-30 04:03:00,12.063,12.176,12.063,12.176,100000.0
2006-08-30 04:06:00,12.146,12.146,12.067,12.101,200000.0
2006-08-30 04:09:00,12.145,12.145,12.045,12.084,200000.0
2006-08-30 04:10:00,12.129,12.18,12.094,12.18,150000.0
2006-08-30 04:12:00,12.092,12.156,12.062,12.103,400000.0
2006-08-30 04:14:00,12.149,12.177,12.037,12.177,400000.0
2006-08-30 04:16:00,12.142,12.142,12.037,12.075,200000.0
2006-08-30 04:17:00,12.057,12.068,12.047,12.068,150000.0
2006-08-30 04:18:00,12.057,12.139,12.042,12.137,300000.0
2006-08-30 04:20:00,12.147,12.147,12.024,12.054,350000.0
2006-08-30 04:21:00,12.15,12.15,12.058,12.058,100000.0
2006-08-30 04:22:00,12.094,12.16,12.062,12.113,400000.0
2006-08-30 04:23:00,12.187,12.187,12.059,12.174,150000.0
2006-08-30 04:24:00,12.07,12.164,12.07,12.145,250000.0
2006-08-30 04:25:00,12.111,12.192,12.04,12.192,200000.0
2006-08-30 04:27:00,12.115,12.115,12.054,12.077,200000.0
2006-08-30 04:28:00,12.148,12.178,12.038,12.038,300000.0
2006-08-30 04:29:00,12.137,12.165,12.068,12.165,450000.0
2006-08-30 04:30:00,12.166,12.179,12.076,12.076,200000.0
2006-08-30 04:31:00,12.068,12.167,12.062,12.167,300000.0
2006-08-30 04:32:00,12.145,12.145,12.023,12.023,150000.0
2006-08-30 04:34:00,12.124,12.124,12.046,12.081,200000.0
2006-08-30 04:35:00,12.144,12.181,12.094,12.1,200000.0
2006-08-30 04:36:00,12.093,12.167,12.093,12.144,300000.0
2006-08-30 04:39:00,12.079,12.175,12.079,12.133,350000.0
2006-08-30 04:41:00,12.161,12.161,12.021,12.068,500000.0
2006-08-30 04:43:00,12.08,12.14,12.08,12.14,150000.0
2006-08-30 04:44:00,12.062,12.135,12.041,12.135,300000.0
2006-08-30 04:45:00,12.166,12.166,12.131,12.153,250000.0
2006-08-30 04:50:00,12.092,12.158,12.092,12.109,350000.0
2006-08-30 04:51:00,12.007,12.168,12.007,12.088,400000.0
2006-08-30 04:52:00,12.103,12.158,12.05,12.052,500000.0
2006-08-30 05:00:00,12.102,12.158,12.069,12.158,200000.0
2006-08-30 05:08:00,12.152,12.152,12.043,12.079,200000.0
2006-08-30 05:11:00,12.146,12.146,12.062,12.095,200000.0
2006-08-30 05:13:00,12.194,12.194,12.075,12.094,200000.0
2006-08-30 05:14:00,12.127,12.183,12.043,12.176,500000.0
2006-08-30 05:17:00,12.136,12.136,12.03,12.067,200000.0
2006-08-30 05:21:00,12.107,12.125,12.104,12.125,150000.0
2006-08-30 05:22:00,12.111,12.127,12.111,12.127,100000.0
2006-08-30 05:26:00,12.115,12.115,12.015,12.055,200000.0
2006-08-30 05:33:00,12.122,12.182,12.029,12.132,450000.0
2006-08-30 05:35:00,12.097,12.097,12.017,12.089,250000.0
2006-08-30 05:36:00,12.093,12.145,12.092,12.104,350000.0
2006-08-30 05:38:00,12.052,12.12,12.004,12.096,500000.0
2006-08-30 05:40:00,12.133,12.14,12.022,12.14,350000.0
2006-08-30 05:41:00,12.065,12.144,12.047,12.095,450000.0
2006-08-30 05:44:00,12.096,12.125,11.981,12.124,800000.0
2006-08-30 05:45:00,12.001,12.139,12.001,12.092,500000.0
2006-08-30 05:50:00,12.075,12.152,12.043,12.145,350000.0
2006-08-30 05:51:00,12.067,12.125,12.016,12.096,650000.0
2006-08-30 05:52:00,12.126,12.172,12.02,12.133,550000.0
2006-08-30 05:54:00,12.049,12.079,12.041,12.058,300000.0
2006-08-30 05:57:00,12.045,12.131,12.0,12.011,600000.0
2006-08-30 05:58:00,12.043,12.128,12.043,12.128,400000.0
2006-08-30 05:59:00,12.121,12.121,12.102,12.102,150000.0
2006-08-30 06:01:00,12.066,12.18,12.053,12.163,350000.0
2006-08-30 06:02:00,12.035,12.14,12.016,12.047,300000.0
2006-08-30 06:03:00,12.136,12.18,12.07,12.156,550000.0
2006-08-30 06:04:00,12.151,12.195,12.053,12.093,500000.0
2006-08-30 06:05:00,12.091,12.176,12.034,12.034,500000.0
2006-08-30 06:06:00,12.119,12.209,12.055,12.055,500000.0
2006-08-30 06:08:00,12.133,12.133,12.011,12.125,400000.0
2006-08-30 06:10:00,12.041,12.108,12.041,12.081,350000.0
2006-08-30 06:11:00,12.103,12.114,12.018,12.114,250000.0
2006-08-30 06:12:00,12.137,12.137,12.024,12.049,350000.0
2006-08-30 06:13:00,12.082,12.16,12.045,12.054,700000.0
2006-08-30 06:14:00,12.139,12.193,12.035,12.174,500000.0
2006-08-30 06:15:00,12.091,12.157,12.036,12.155,700000.0
2006-08-30 06:18:00,12.125,12.125,12.033,12.069,200000.0
2006-08-30 06:19:00,12.127,12.129,12.113,12.113,150000.0
2006-08-30 06:22:00,12.16,12.16,12.024,12.124,450000.0
2006-08-30 06:23:00,12.175,12.175,12.152,12.152,150000.0
2006-08-30 06:26:00,12.112,12.112,12.006,12.006,400000.0
2006-08-30 06:28:00,12.109,12.119,12.034,12.119,150000.0
2006-08-30 06:29:00,12.163,12.196,12.082,12.152,200000.0
2006-08-30 06:30:00,12.16,12.184,12.14,12.184,150000.0
2006-08-30 06:31:00,12.123,12.123,12.02,12.053,550000.0
2006-08-30 06:32:00,12.126,12.162,12.02,12.02,350000.0
2006-08-30 06:33:00,12.007,12.117,12.007,12.109,450000.0
2006-08-30 06:34:00,12.127,12.127,12.058,12.058,100000.0
2006-08-30 06:35:00,12.105,12.169,12.105,12.162,200000.0
2006-08-30 06:37:00,12.182,12.182,12.034,12.161,550000.0
2006-08-30 06:38:00,12.064,12.147,11.977,12.119,500000.0
2006-08-30 06:40:00,12.075,12.129,12.032,12.097,550000.0
2006-08-30 06:41:00,12.163,12.163,12.124,12.124,300000.0
2006-08-30 06:42:00,12.116,12.116,12.073,12.116,300000.0
2006-08-30 06:44:00,12.105,12.144,12.037,12.143,500000.0
2006-08-30 06:45:00,12.171,12.171,12.063,12.063,200000.0
2006-08-30 06:46:00,12.145,12.145,12.019,12.019,350000.0
2006-08-30 06:50:00,12.104,12.104,12.004,12.043,200000.0
2006-08-30 06:52:00,12.035,12.121,12.035,12.109,300000.0
2006-08-30 06:55:00,12.104,12.11,12.104,12.11,100000.0
2006-08-30 06:57:00,12.126,12.126,12.02,12.057,200000.0
2006-08-30 06:58:00,12.059,12.059,12.023,12.023,100000.0
2006-08-30 07:05:00,12.114,12.163,12.023,12.116,350000.0
2006-08-30 07:06:00,12.146,12.242,12.081,12.081,350000.0
2006-08-30 07:07:00,12.153,12.153,12.054,12.079,400000.0
2006-08-30 07:10:00,12.064,12.126,12.059,12.059,300000.0
2006-08-30 07:15:00,12.156,12.156,12.06,12.148,350000.0
2006-08-30 07:16:00,12.152,12.152,12.074,12.151,300000.0
2006-08-30 07:17:00,12.043,12.146,11.995,12.112,550000.0
2006-08-30 07:18:00,12.037,12.191,12.037,12.132,1000000.0
2006-08-30 07:21:00,12.131,12.164,12.027,12.027,500000.0
2006-08-30 07:22:00,12.129,12.166,12.056,12.138,500000.0
2006-08-30 07:23:00,12.136,12.171,12.09,12.149,650000.0
2006-08-30 07:24:00,12.133,12.133,12.073,12.109,250000.0
2006-08-30 07:25:00,12.128,12.17,12.078,12.078,450000.0
2006-08-30 07:26:00,12.104,12.189,12.037,12.089,450000.0
2006-08-30 07:27:00,12.059,12.147,12.037,12.062,400000.0
2006-08-30 07:28:00,12.094,12.173,12.003,12.074,450000.0
2006-08-30 07:29:00,12.047,12.143,12.01,12.108,450000.0
2006-08-30 07:30:00,12.047,12.141,12.047,12.069,300000.0
2006-08-30 07:31:00,12.005,12.156,11.998,12.1,450000.0
2006-08-30 07:32:00,12.08,12.164,12.046,12.079,400000.0
2006-08-30 07:33:00,12.15,12.224,12.08,12.08,400000.0
2006-08-30 07:34:00,12.186,12.186,12.054,12.076,500000.0
2006-08-30 07:35:00,12.088,12.158,12.075,12.149,400000.0
2006-08-30 07:37:00,12.023,12.163,12.023,12.12,450000.0
2006-08-30 07:38:00,12.115,12.115,12.0,12.087,400000.0
2006-08-30 07:39:00,12.115,12.13,12.028,12.13,350000.0
2006-08-30 07:41:00,12.185,12.2,12.07,12.07,250000.0
2006-08-30 07:42:00,12.074,12.168,12.051,12.121,300000.0
2006-08-30 07:45:00,12.065,12.15,12.042,12.122,400000.0
2006-08-30 07:46:00,12.11,12.117,12.11,12.117,100000.0
2006-08-30 07:48:00,12.117,12.122,12.044,12.056,250000.0
2006-08-30 07:49:00,12.043,12.146,12.043,12.103,150000.0
2006-08-30 07:50:00,12.143,12.159,12.043,12.043,400000.0
2006-08-30 07:51:00,12.042,12.125,12.012,12.125,600000.0
2006-08-30 07:52:00,12.138,12.138,12.015,12.104,550000.0
2006-08-30 07:53:00,12.024,12.121,12.024,12.121,200000.0
2006-08-30 07:55:00,12.11,12.115,12.017,12.092,300000.0
2006-08-30 07:56:00,12.103,12.136,12.022,12.022,300000.0
2006-08-30 07:57:00,12.112,12.112,12.021,12.075,350000.0
2006-08-30 07:58:00,12.115,12.144,12.026,12.132,300000.0
2006-08-30 08:01:00,12.104,12.206,12.049,12.049,350000.0
2006-08-30 08:05:00,12.094,12.2,12.064,12.093,550000.0
2006-08-30 08:06:00,12.049,12.115,12.01,12.056,400000.0
2006-08-30 08:07:00,12.148,12.156,12.037,12.156,500000.0
2006-08-30 08:09:00,12.093,12.162,12.06,12.094,500000.0
2006-08-30 08:10:00,12.164,12.164,12.066,12.066,250000.0
2006-08-30 08:11:00,12.157,12.177,12.071,12.156,300000.0
2006-08-30 08:12:00,12.185,12.185,12.082,12.082,100000.0
2006-08-30 08:13:00,12.186,12.232,12.1,12.1,400000.0
2006-08-30 08:14:00,12.057,12.149,12.031,12.136,400000.0
2006-08-30 08:16:00,12.102,12.163,12.102,12.123,250000.0
2006-08-30 08:18:00,12.113,12.137,12.027,12.095,550000.0
2006-08-30 08:22:00,12.016,12.148,12.016,12.048,650000.0
2006-08-30 08:23:00,12.05,12.156,12.031,12.134,600000.0
2006-08-30 08:25:00,12.015,12.138,12.015,12.127,350000.0
2006-08-30 08:26:00,12.135,12.148,12.038,12.137,500000.0
2006-08-30 08:27:00,12.055,12.121,12.055,12.121,250000.0
2006-08-30 08:28:00,12.138,12.158,12.047,12.115,450000.0
2006-08-30 08:29:00,12.053,12.152,12.038,12.142,400000.0
2006-08-30 08:30:00,12.132,12.17,12.075,12.123,400000.0
2006-08-30 08:31:00,12.063,12.16,12.063,12.103,400000.0
2006-08-30 08:33:00,12.135,12.147,12.019,12.114,400000.0
2006-08-30 08:34:00,12.078,12.131,12.044,12.061,300000.0
2006-08-30 08:35:00,12.116,12.116,12.046,12.105,250000.0
2006-08-30 08:36:00,12.096,12.115,11.999,12.035,500000.0
2006-08-30 08:37:00,12.078,12.141,12.036,12.1,250000.0
2006-08-30 08:42:00,12.162,12.162,12.053,12.112,450000.0
2006-08-30 08:43:00,12.05,12.117,12.05,12.105,400000.0
2006-08-30 08:44:00,12.081,12.135,12.078,12.115,350000.0
2006-08-30 08:45:00,12.122,12.168,12.072,12.072,350000.0
2006-08-30 08:46:00,12.136,12.178,12.04,12.142,500000.0
2006-08-30 08:47:00,12.182,12.182,12.046,12.1,550000.0
2006-08-30 08:48:00,12.061,12.117,12.061,12.103,450000.0
2006-08-30 08:50:00,12.03,12.169,12.03,12.123,300000.0
2006-08-30 08:51:00,12.131,12.176,12.068,12.112,350000.0
2006-08-30 08:52:00,12.051,12.134,12.02,12.108,450000.0
2006-08-30 08:55:00,12.115,12.146,11.988,12.107,550000.0
2006-08-30 08:56:00,12.076,12.182,12.052,12.114,550000.0
2006-08-30 08:58:00,12.162,12.163,12.047,12.069,400000.0
2006-08-30 08:59:00,12.164,12.164,12.015,12.134,500000.0
2006-08-30 09:00:00,12.135,12.168,12.011,12.027,550000.0
2006-08-30 09:01:00,12.066,12.138,12.014,12.129,350000.0
2006-08-30 09:02:00,12.041,12.147,12.028,12.072,550000.0
2006-08-30 09:03:00,12.088,12.195,12.077,12.077,300000.0
2006-08-30 09:04:00,12.154,12.195,12.057,12.178,400000.0
2006-08-30 09:05:00,12.119,12.193,12.068,12.193,400000.0
2006-08-30 09:06:00,12.178,12.219,12.101,12.147,350000.0
2006-08-30 09:07:00,12.097,12.215,12.097,12.184,400000.0
2006-08-30 09:08:00,12.203,12.203,12.136,12.136,100000.0
2006-08-30 09:09:00,12.099,12.21,12.071,12.071,450000.0
2006-08-30 09:11:00,12.149,12.149,12.04,12.088,550000.0
2006-08-30 09:13:00,12.102,12.177,12.04,12.177,450000.0
2006-08-30 09:15:00,12.096,12.172,12.067,12.151,350000.0
2006-08-30 09:19:00,12.21,12.21,12.09,12.19,450000.0
2006-08-30 09:20:00,12.139,12.24,12.115,12.115,450000.0
2006-08-30 09:22:00,12.175,12.19,12.116,12.19,250000.0
2006-08-30 09:23:00,12.104,12.236,12.073,12.177,450000.0
2006-08-30 09:27:00,12.107,12.186,12.076,12.076,250000.0
2006-08-30 09:28:00,12.111,12.146,12.072,12.133,350000.0
2006-08-30 09:29:00,12.044,12.22,12.044,12.208,300000.0
2006-08-30 09:30:00,12.146,12.22,12.109,12.184,400000.0
2006-08-30 09:31:00,12.142,12.142,12.066,12.114,400000.0
2006-08-30 09:32:00,12.096,12.156,12.043,12.156,250000.0
2006-08-30 09:33:00,12.141,12.181,12.047,12.172,450000.0
2006-08-30 09:34:00,12.119,12.151,12.028,12.143,300000.0
2006-08-30 09:36:00,12.102,12.198,12.04,12.051,500000.0
2006-08-30 09:37:00,12.125,12.177,12.036,12.147,400000.0
2006-08-30 09:40:00,12.055,12.165,11.993,11.996,550000.0
2006-08-30 09:43:00,12.154,12.161,12.073,12.15,200000.0
2006-08-30 09:48:00,12.192,12.231,12.084,12.128,450000.0
2006-08-30 09:56:00,12.116,12.224,12.098,12.195,400000.0
2006-08-30 09:57:00,12.086,12.193,12.073,12.162,500000.0
2006-08-30 09:59:00,12.084,12.182,12.014,12.182,450000.0
2006-08-30 10:02:00,12.104,12.249,12.104,12.16,350000.0
2006-08-30 10:03:00,12.134,12.159,12.052,12.073,400000.0
2006-08-30 10:04:00,12.151,12.177,12.09,12.114,400000.0
2006-08-30 10:05:00,12.078,12.245,12.078,12.2,400000.0
2006-08-30 10:06:00,12.111,12.174,12.033,12.174,450000.0
2006-08-30 10:07:00,12.132,12.134,12.033,12.07,400000.0
2006-08-30 10:08:00,12.172,12.183,12.036,12.183,300000.0
2006-08-30 10:09:00,12.205,12.22,12.077,12.214,450000.0
2006-08-30 10:13:00,12.122,12.17,12.056,12.081,500000.0
2006-08-30 10:14:00,12.125,12.187,12.094,12.102,300000.0
2006-08-30 10:18:00,12.103,12.278,12.103,12.233,450000.0
2006-08-30 10:20:00,12.107,12.179,12.077,12.077,550000.0
2006-08-30 10:21:00,12.158,12.205,12.14,12.191,400000.0
2006-08-30 10:23:00,12.19,12.209,12.104,12.162,450000.0
2006-08-30 10:24:00,12.185,12.193,12.026,12.193,900000.0
2006-08-30 10:25:00,12.098,12.235,12.077,12.189,700000.0
2006-08-30 10:26:00,12.219,12.219,12.092,12.092,350000.0
2006-08-30 10:27:00,12.202,12.237,12.134,12.237,450000.0
2006-08-30 10:28:00,12.223,12.223,12.099,12.125,350000.0
2006-08-30 10:29:00,12.218,12.218,12.031,12.136,900000.0
2006-08-30 10:30:00,12.099,12.166,12.041,12.119,400000.0
2006-08-30 10:31:00,12.104,12.135,12.074,12.104,350000.0
2006-08-30 10:32:00,12.141,12.202,12.078,12.18,700000.0
2006-08-30 10:33:00,12.174,12.208,12.097,12.188,400000.0
2006-08-30 10:35:00,12.099,12.218,12.086,12.155,400000.0
2006-08-30 10:36:00,12.156,12.27,12.132,12.155,500000.0
2006-08-30 10:37:00,12.254,12.254,12.128,12.155,400000.0
2006-08-30 10:38:00,12.095,12.202,12.093,12.166,400000.0
2006-08-30 10:39:00,12.174,12.268,12.098,12.098,650000.0
2006-08-30 10:40:00,12.187,12.188,12.074,12.179,550000.0
2006-08-30 10:41:00,12.162,12.162,12.043,12.043,350000.0
2006-08-30 10:42:00,12.158,12.215,12.08,12.172,750000.0
2006-08-30 10:43:00,12.127,12.201,12.06,12.084,400000.0
2006-08-30 10:44:00,12.177,12.226,12.098,12.184,900000.0
2006-08-30 10:45:00,12.173,12.233,12.095,12.183,350000.0
2006-08-30 10:46:00,12.201,12.242,12.133,12.242,400000.0
2006-08-30 10:47:00,12.217,12.261,12.136,12.136,350000.0
2006-08-30 10:48:00,12.189,12.293,12.149,12.257,450000.0
2006-08-30 10:50:00,12.21,12.282,12.144,12.144,800000.0
2006-08-30 10:52:00,12.213,12.242,12.088,12.189,950000.0
2006-08-30 10:53:00,12.135,12.236,12.099,12.155,500000.0
2006-08-30 10:54:00,12.189,12.208,12.097,12.196,400000.0
2006-08-30 10:55:00,12.175,12.204,12.075,12.168,800000.0
2006-08-30 10:56:00,12.169,12.243,12.098,12.216,400000.0
2006-08-30 11:00:00,12.13,12.221,12.087,12.124,350000.0
2006-08-30 11:01:00,12.086,12.209,12.079,12.17,500000.0
2006-08-30 11:02:00,12.219,12.219,12.088,12.151,400000.0
2006-08-30 11:03:00,12.135,12.221,12.081,12.127,550000.0
2006-08-30 11:04:00,12.229,12.261,12.14,12.251,400000.0
2006-08-30 11:05:00,12.12,12.259,12.118,12.126,550000.0
2006-08-30 11:07:00,12.155,12.189,12.083,12.189,450000.0
2006-08-30 11:08:00,12.113,12.213,12.091,12.213,350000.0
2006-08-30 11:09:00,12.211,12.211,12.101,12.198,500000.0
2006-08-30 11:10:00,12.069,12.213,12.069,12.146,400000.0
2006-08-30 11:11:00,12.208,12.236,12.113,12.213,350000.0
2006-08-30 11:12:00,12.222,12.241,12.123,12.2,550000.0
2006-08-30 11:13:00,12.205,12.244,12.116,12.231,500000.0
2006-08-30 11:14:00,12.109,12.208,12.066,12.208,400000.0
2006-08-30 11:15:00,12.102,12.199,12.069,12.138,400000.0
2006-08-30 11:16:00,12.117,12.176,12.082,12.176,500000.0
2006-08-30 11:17:00,12.184,12.193,12.071,12.193,350000.0
2006-08-30 11:18:00,12.111,12.191,12.111,12.171,350000.0
2006-08-30 11:20:00,12.202,12.226,12.114,12.15,400000.0
2006-08-30 11:21:00,12.218,12.218,12.074,12.172,450000.0
2006-08-30 11:22:00,12.196,12.196,12.0,12.031,400000.0
2006-08-30 11:23:00,12.064,12.234,12.064,12.097,500000.0
2006-08-30 11:24:00,12.147,12.207,12.073,12.152,550000.0
2006-08-30 11:25:00,12.059,12.166,12.055,12.056,550000.0
2006-08-30 11:26:00,12.145,12.181,12.061,12.171,400000.0
2006-08-30 11:27:00,12.078,12.203,12.078,12.179,500000.0
2006-08-30 11:28:00,12.042,12.128,11.995,12.094,350000.0
2006-08-30 11:29:00,12.044,12.153,12.023,12.07,500000.0
2006-08-30 11:30:00,12.131,12.2,12.079,12.079,500000.0
2006-08-30 11:31:00,12.125,12.176,12.04,12.116,350000.0
2006-08-30 11:32:00,12.134,12.172,12.083,12.083,450000.0
2006-08-30 11:33:00,12.064,12.205,12.064,12.127,350000.0
2006-08-30 11:34:00,12.147,12.163,12.085,12.163,250000.0
2006-08-30 11:35:00,12.169,12.21,12.063,12.144,450000.0
2006-08-30 11:36:00,12.118,12.213,12.064,12.115,550000.0
2006-08-30 11:37:00,12.104,12.201,12.032,12.144,400000.0
2006-08-30 11:38:00,12.141,12.161,12.073,12.153,400000.0
2006-08-30 11:39:00,12.108,12.178,12.068,12.086,350000.0
2006-08-30 11:40:00,12.1,12.171,12.07,12.13,400000.0
2006-08-30 11:42:00,12.069,12.166,12.069,12.159,350000.0
2006-08-30 11:43:00,12.183,12.187,12.086,12.187,350000.0
2006-08-30 11:44:00,12.194,12.207,12.082,12.175,450000.0
2006-08-30 11:45:00,12.104,12.182,12.097,12.168,550000.0
2006-08-30 11:47:00,12.121,12.181,12.031,12.142,500000.0
2006-08-30 11:54:00,12.195,12.195,12.083,12.145,550000.0
2006-08-30 11:55:00,12.132,12.193,12.079,12.193,350000.0
2006-08-30 11:56:00,12.132,12.196,12.12,12.122,350000.0
2006-08-30 11:57:00,12.176,12.176,12.059,12.166,450000.0
2006-08-30 11:58:00,12.115,12.217,12.089,12.206,350000.0
2006-08-30 11:59:00,12.17,12.219,12.104,12.147,450000.0
2006-08-30 12:00:00,12.165,12.169,12.071,12.071,350000.0
2006-08-30 12:01:00,12.213,12.284,12.118,12.151,500000.0
2006-08-30 12:02:00,12.185,12.235,12.103,12.105,400000.0
2006-08-30 12:03:00,12.103,12.2,12.099,12.164,550000.0
2006-08-30 12:04:00,12.113,12.134,12.035,12.035,350000.0
2006-08-30 12:06:00,12.164,12.197,12.129,12.197,350000.0
2006-08-30 12:07:00,12.21,12.21,12.079,12.127,450000.0
2006-08-30 12:08:00,12.188,12.207,12.096,12.207,450000.0
2006-08-30 12:09:00,12.086,12.179,12.086,12.127,350000.0
2006-08-30 12:11:00,12.128,12.175,12.084,12.108,300000.0
2006-08-30 12:15:00,12.139,12.206,12.103,12.142,400000.0
2006-08-30 12:17:00,12.202,12.237,12.184,12.212,400000.0
2006-08-30 12:18:00,12.167,12.167,12.048,12.073,450000.0
2006-08-30 12:21:00,12.147,12.179,12.054,12.15,500000.0
2006-08-30 12:22:00,12.189,12.189,12.076,12.151,400000.0
2006-08-30 12:24:00,12.197,12.197,12.107,12.18,600000.0
2006-08-30 12:25:00,12.201,12.201,12.09,12.186,450000.0
2006-08-30 12:27:00,12.18,12.208,12.1,12.192,550000.0
2006-08-30 12:28:00,12.187,12.215,12.088,12.127,500000.0
2006-08-30 12:29:00,12.168,12.213,12.074,12.078,500000.0
2006-08-30 12:31:00,12.184,12.184,12.109,12.161,350000.0
2006-08-30 12:32:00,12.061,12.189,12.061,12.109,300000.0
2006-08-30 12:34:00,12.111,12.242,12.105,12.105,450000.0
2006-08-30 12:35:00,12.247,12.247,12.125,12.125,350000.0
2006-08-30 12:36:00,12.236,12.238,12.116,12.218,350000.0
2006-08-30 12:37:00,12.253,12.292,12.179,12.179,500000.0
2006-08-30 12:38:00,12.238,12.267,12.146,12.206,450000.0
2006-08-30 12:39:00,12.213,12.213,12.082,12.186,450000.0
2006-08-30 12:40:00,12.178,12.221,12.12,12.155,450000.0
2006-08-30 12:41:00,12.192,12.23,12.103,12.217,450000.0
2006-08-30 12:42:00,12.108,12.21,12.101,12.206,550000.0
2006-08-30 12:44:00,12.205,12.245,12.107,12.107,450000.0
2006-08-30 12:45:00,12.152,12.236,12.095,12.148,400000.0
2006-08-30 12:46:00,12.099,12.168,12.066,12.066,500000.0
2006-08-30 12:47:00,12.136,12.231,12.08,12.156,350000.0
2006-08-30 12:49:00,12.17,12.258,12.144,12.151,450000.0
2006-08-30 12:50:00,12.169,12.201,12.109,12.109,400000.0
2006-08-30 12:51:00,12.116,12.238,12.107,12.229,500000.0
2006-08-30 12:53:00,12.115,12.211,12.115,12.199,500000.0
2006-08-30 12:54:00,12.22,12.243,12.136,12.184,450000.0
2006-08-30 12:55:00,12.186,12.237,12.144,12.237,450000.0
2006-08-30 12:56:00,12.198,12.228,12.11,12.123,450000.0
2006-08-30 12:57:00,12.18,12.234,12.112,12.112,400000.0
2006-08-30 12:58:00,12.139,12.18,12.023,12.075,400000.0
2006-08-30 12:59:00,12.136,12.177,12.063,12.156,450000.0
2006-08-30 13:00:00,12.157,12.198,12.075,12.108,500000.0
2006-08-30 13:01:00,12.021,12.145,12.021,12.117,400000.0
2006-08-30 13:03:00,12.113,12.188,12.078,12.078,450000.0
2006-08-30 13:04:00,12.148,12.219,12.091,12.101,450000.0
2006-08-30 13:06:00,12.206,12.206,12.051,12.153,450000.0
2006-08-30 13:07:00,12.215,12.241,12.102,12.16,500000.0
2006-08-30 13:08:00,12.138,12.267,12.129,12.148,400000.0
2006-08-30 13:09:00,12.216,12.216,12.051,12.093,450000.0
2006-08-30 13:10:00,12.134,12.134,12.006,12.046,500000.0
2006-08-30 13:11:00,12.054,12.151,12.054,12.134,400000.0
2006-08-30 13:12:00,12.16,12.169,12.046,12.049,550000.0
2006-08-30 13:13:00,12.161,12.165,12.019,12.165,450000.0
2006-08-30 13:14:00,12.112,12.257,12.112,12.21,350000.0
2006-08-30 13:15:00,12.109,12.179,12.034,12.113,400000.0
2006-08-30 13:16:00,12.112,12.116,12.014,12.116,350000.0
2006-08-30 13:17:00,12.147,12.199,12.069,12.199,450000.0
2006-08-30 13:18:00,12.093,12.251,12.093,12.195,400000.0
2006-08-30 13:19:00,12.082,12.124,12.01,12.053,400000.0
2006-08-30 13:20:00,12.083,12.156,12.05,12.131,500000.0
2006-08-30 13:21:00,12.092,12.182,12.092,12.095,350000.0
2006-08-30 13:25:00,12.221,12.231,12.153,12.221,350000.0
2006-08-30 13:26:00,12.136,12.224,12.086,12.13,550000.0
2006-08-30 13:33:00,12.104,12.163,12.066,12.102,350000.0
2006-08-30 13:34:00,12.048,12.183,12.048,12.073,350000.0
2006-08-30 13:35:00,12.145,12.207,12.087,12.087,400000.0
2006-08-30 13:37:00,12.087,12.172,12.087,12.159,350000.0
2006-08-30 13:38:00,12.107,12.203,12.065,12.203,400000.0
2006-08-30 13:39:00,12.186,12.228,12.118,12.198,500000.0
2006-08-30 13:41:00,12.142,12.243,12.142,12.243,400000.0
2006-08-30 13:49:00,12.105,12.236,12.105,12.184,350000.0
2006-08-30 13:50:00,12.135,12.175,12.111,12.111,450000.0
2006-08-30 13:51:00,12.226,12.226,12.105,12.105,350000.0
2006-08-30 13:52:00,12.212,12.212,12.088,12.189,350000.0
2006-08-30 13:53:00,12.116,12.224,12.079,12.142,450000.0
2006-08-30 13:54:00,12.183,12.314,12.153,12.314,400000.0
2006-08-30 13:55:00,12.3,12.358,12.293,12.335,350000.0
2006-08-30 13:56:00,12.398,12.461,12.281,12.281,400000.0
2006-08-30 13:57:00,12.366,12.471,12.36,12.36,400000.0
2006-08-30 13:59:00,12.381,12.488,12.351,12.358,400000.0
2006-08-30 14:00:00,12.347,12.347,12.17,12.211,350000.0
2006-08-30 14:01:00,12.21,12.235,12.105,12.235,400000.0
2006-08-30 14:02:00,12.264,12.264,12.092,12.131,350000.0
2006-08-30 14:03:00,12.184,12.195,12.118,12.195,350000.0
2006-08-30 14:04:00,12.11,12.23,12.11,12.23,350000.0
2006-08-30 14:05:00,12.252,12.271,12.139,12.139,350000.0
2006-08-30 14:06:00,12.239,12.259,12.132,12.222,350000.0
2006-08-30 14:08:00,12.204,12.265,12.166,12.21,400000.0
2006-08-30 14:09:00,12.108,12.241,12.106,12.147,550000.0
2006-08-30 14:10:00,12.117,12.224,12.117,12.146,350000.0
2006-08-30 14:11:00,12.153,12.216,12.13,12.216,400000.0
2006-08-30 14:12:00,12.24,12.252,12.205,12.243,450000.0
2006-08-30 14:13:00,12.179,12.179,12.077,12.115,350000.0
2006-08-30 14:14:00,12.117,12.234,12.115,12.151,500000.0
2006-08-30 14:15:00,12.086,12.233,12.086,12.126,500000.0
2006-08-30 14:16:00,12.079,12.188,12.05,12.147,450000.0
2006-08-30 14:18:00,12.087,12.224,12.083,12.224,400000.0
2006-08-30 14:19:00,12.209,12.238,12.103,12.211,500000.0
2006-08-30 14:20:00,12.115,12.196,12.115,12.122,350000.0
2006-08-30 14:21:00,12.126,12.244,12.102,12.145,450000.0
2006-08-30 14:22:00,12.171,12.231,12.094,12.094,450000.0
2006-08-30 14:23:00,12.175,12.269,12.15,12.173,400000.0
2006-08-30 14:24:00,12.233,12.235,12.143,12.235,400000.0
2006-08-30 14:25:00,12.161,12.197,12.095,12.105,350000.0
2006-08-30 14:26:00,12.135,12.206,12.097,12.122,350000.0
2006-08-30 14:27:00,12.168,12.222,12.106,12.222,400000.0
2006-08-30 14:28:00,12.2,12.207,12.142,12.142,400000.0
2006-08-30 14:29:00,12.167,12.253,12.112,12.203,350000.0
2006-08-30 14:30:00,12.191,12.273,12.155,12.155,550000.0
2006-08-30 14:31:00,12.183,12.277,12.171,12.277,400000.0
2006-08-30 14:32:00,12.278,12.319,12.194,12.209,500000.0
2006-08-30 14:33:00,12.298,12.298,12.183,12.187,450000.0
2006-08-30 14:34:00,12.259,12.326,12.179,12.179,450000.0
2006-08-30 14:35:00,12.257,12.265,12.184,12.187,350000.0
2006-08-30 14:36:00,12.263,12.285,12.16,12.285,400000.0
2006-08-30 14:37:00,12.208,12.28,12.167,12.28,550000.0
2006-08-30 14:38:00,12.224,12.273,12.179,12.254,400000.0
2006-08-30 14:39:00,12.229,12.279,12.111,12.12,500000.0
2006-08-30 14:40:00,12.185,12.285,12.148,12.204,400000.0
2006-08-30 14:41:00,12.201,12.305,12.198,12.257,550000.0
2006-08-30 14:42:00,12.147,12.265,12.131,12.217,400000.0
2006-08-30 14:43:00,12.232,12.278,12.128,12.26,500000.0
2006-08-30 14:44:00,12.144,12.213,12.103,12.213,450000.0
2006-08-30 14:45:00,12.22,12.264,12.185,12.235,400000.0
2006-08-30 14:46:00,12.224,12.261,12.159,12.169,350000.0
2006-08-30 14:47:00,12.225,12.275,12.149,12.257,350000.0
2006-08-30 14:48:00,12.238,12.269,12.168,12.252,400000.0
2006-08-30 14:49:00,12.292,12.3,12.155,12.155,500000.0
2006-08-30 14:50:00,12.191,12.304,12.167,12.186,400000.0
2006-08-30 14:51:00,12.31,12.31,12.211,12.266,350000.0
2006-08-30 14:52:00,12.307,12.307,12.195,12.234,450000.0
2006-08-30 14:53:00,12.229,12.311,12.211,12.245,400000.0
2006-08-30 14:54:00,12.179,12.333,12.179,12.204,550000.0
2006-08-30 14:55:00,12.294,12.332,12.232,12.232,450000.0
2006-08-30 14:56:00,12.357,12.381,12.251,12.345,550000.0
2006-08-30 14:57:00,12.338,12.366,12.258,12.366,450000.0
2006-08-30 14:58:00,12.301,12.358,12.248,12.331,400000.0
2006-08-30 14:59:00,12.316,12.357,12.175,12.328,550000.0
2006-08-30 15:00:00,12.229,12.355,12.229,12.249,450000.0
2006-08-30 15:01:00,12.283,12.325,12.204,12.282,450000.0
2006-08-30 15:02:00,12.218,12.365,12.2,12.331,450000.0
2006-08-30 15:03:00,12.357,12.395,12.267,12.393,500000.0
2006-08-30 15:04:00,12.293,12.39,12.238,12.27,550000.0
2006-08-30 15:05:00,12.267,12.397,12.266,12.314,550000.0
2006-08-30 15:06:00,12.362,12.402,12.356,12.356,400000.0
2006-08-30 15:07:00,12.288,12.403,12.252,12.356,350000.0
2006-08-30 15:08:00,12.256,12.402,12.25,12.338,500000.0
2006-08-30 15:09:00,12.405,12.405,12.264,12.317,450000.0
2006-08-30 15:10:00,12.322,12.433,12.274,12.346,400000.0
2006-08-30 15:11:00,12.329,12.406,12.264,12.279,500000.0
2006-08-30 15:12:00,12.302,12.379,12.302,12.376,300000.0
2006-08-30 15:13:00,12.386,12.424,12.292,12.42,400000.0
2006-08-30 15:14:00,12.432,12.45,12.322,12.428,500000.0
2006-08-30 15:15:00,12.297,12.428,12.297,12.368,400000.0
2006-08-30 15:16:00,12.393,12.472,12.302,12.302,550000.0
2006-08-30 15:17:00,12.343,12.42,12.278,12.35,450000.0
2006-08-30 15:18:00,12.405,12.405,12.267,12.322,400000.0
2006-08-30 15:19:00,12.362,12.403,12.319,12.356,450000.0
2006-08-30 15:20:00,12.312,12.418,12.303,12.418,400000.0
2006-08-30 15:21:00,12.382,12.404,12.272,12.404,550000.0
2006-08-30 15:22:00,12.358,12.418,12.323,12.384,450000.0
2006-08-30 15:23:00,12.334,12.406,12.325,12.371,400000.0
2006-08-30 15:24:00,12.385,12.411,12.305,12.382,350000.0
2006-08-30 15:25:00,12.411,12.411,12.313,12.319,350000.0
2006-08-30 15:26:00,12.243,12.374,12.243,12.257,550000.0
2006-08-30 15:27:00,12.295,12.427,12.295,12.347,350000.0
2006-08-30 15:28:00,12.334,12.428,12.334,12.388,350000.0
2006-08-30 15:29:00,12.399,12.412,12.347,12.347,250000.0
2006-08-30 15:30:00,12.395,12.426,12.298,12.365,450000.0
2006-08-30 15:31:00,12.345,12.438,12.312,12.317,500000.0
2006-08-30 15:32:00,12.339,12.407,12.302,12.385,450000.0
2006-08-30 15:33:00,12.359,12.379,12.287,12.354,400000.0
2006-08-30 15:34:00,12.289,12.442,12.287,12.287,400000.0
2006-08-30 15:35:00,12.344,12.399,12.319,12.35,400000.0
2006-08-30 15:36:00,12.345,12.381,12.241,12.359,550000.0
2006-08-30 15:37:00,12.284,12.382,12.266,12.354,400000.0
2006-08-30 15:38:00,12.314,12.412,12.307,12.307,450000.0
2006-08-30 15:39:00,12.264,12.346,12.226,12.283,350000.0
2006-08-30 15:40:00,12.255,12.35,12.243,12.243,450000.0
2006-08-30 15:41:00,12.225,12.402,12.225,12.368,400000.0
2006-08-30 15:42:00,12.345,12.366,12.271,12.295,350000.0
2006-08-30 15:43:00,12.3,12.388,12.258,12.258,450000.0
2006-08-30 15:44:00,12.358,12.393,12.282,12.366,350000.0
2006-08-30 15:45:00,12.374,12.397,12.276,12.366,450000.0
2006-08-30 15:46:00,12.281,12.38,12.251,12.274,400000.0
2006-08-30 15:47:00,12.359,12.407,12.265,12.287,550000.0
2006-08-30 15:48:00,12.296,12.338,12.244,12.266,350000.0
2006-08-30 15:49:00,12.346,12.397,12.314,12.364,350000.0
2006-08-30 15:50:00,12.252,12.385,12.225,12.385,550000.0
2006-08-30 15:51:00,12.369,12.416,12.262,12.292,350000.0
2006-08-30 15:52:00,12.268,12.391,12.259,12.259,350000.0
2006-08-30 15:53:00,12.364,12.364,12.232,12.346,500000.0
2006-08-30 15:54:00,12.384,12.385,12.311,12.385,450000.0
2006-08-30 15:55:00,12.267,12.403,12.267,12.38,500000.0
2006-08-30 15:56:00,12.288,12.452,12.288,12.358,450000.0
2006-08-30 15:57:00,12.337,12.378,12.299,12.316,450000.0
2006-08-30 15:58:00,12.294,12.394,12.255,12.394,500000.0
2006-08-30 15:59:00,12.41,12.41,12.286,12.346,450000.0
2006-08-30 16:00:00,12.394,12.394,12.24,12.329,500000.0
2006-08-30 16:01:00,12.381,12.42,12.289,12.289,400000.0
2006-08-30 16:02:00,12.277,12.405,12.27,12.34,550000.0
2006-08-30 16:03:00,12.416,12.416,12.292,12.345,450000.0
2006-08-30 16:04:00,12.261,12.388,12.254,12.353,550000.0
2006-08-30 16:05:00,12.313,12.419,12.268,12.363,350000.0
2006-08-30 16:06:00,12.276,12.387,12.247,12.347,350000.0
2006-08-30 16:07:00,12.304,12.383,12.27,12.27,500000.0
2006-08-30 16:08:00,12.27,12.376,12.27,12.301,550000.0
2006-08-30 16:09:00,12.284,12.403,12.278,12.403,350000.0
2006-08-30 16:10:00,12.4,12.449,12.331,12.395,500000.0
2006-08-30 16:11:00,12.269,12.406,12.258,12.258,500000.0
2006-08-30 16:12:00,12.328,12.394,12.316,12.317,350000.0
2006-08-30 16:13:00,12.318,12.403,12.282,12.403,450000.0
2006-08-30 16:14:00,12.424,12.424,12.302,12.373,500000.0
2006-08-30 16:15:00,12.44,12.45,12.313,12.313,350000.0
2006-08-30 16:16:00,12.384,12.449,12.327,12.405,550000.0
2006-08-30 16:17:00,12.402,12.43,12.308,12.308,350000.0
2006-08-30 16:18:00,12.444,12.471,12.345,12.439,400000.0
2006-08-30 16:19:00,12.373,12.46,12.34,12.384,450000.0
2006-08-30 16:20:00,12.459,12.471,12.322,12.357,550000.0
2006-08-30 16:21:00,12.38,12.49,12.346,12.404,500000.0
2006-08-30 16:22:00,12.409,12.409,12.318,12.347,450000.0
2006-08-30 16:23:00,12.298,12.467,12.298,12.357,400000.0
2006-08-30 16:24:00,12.415,12.473,12.308,12.439,550000.0
2006-08-30 16:25:00,12.408,12.454,12.387,12.452,350000.0
2006-08-30 16:26:00,12.424,12.454,12.314,12.314,550000.0
2006-08-30 16:27:00,12.343,12.428,12.316,12.346,400000.0
2006-08-30 16:28:00,12.407,12.436,12.36,12.432,400000.0
2006-08-30 16:29:00,12.323,12.406,12.323,12.363,400000.0
2006-08-30 16:30:00,12.353,12.459,12.317,12.411,550000.0
2006-08-30 16:31:00,12.346,12.445,12.289,12.337,400000.0
2006-08-30 16:32:00,12.354,12.448,12.338,12.401,550000.0
2006-08-30 16:33:00,12.35,12.461,12.34,12.34,350000.0
2006-08-30 16:34:00,12.371,12.432,12.326,12.432,350000.0
2006-08-30 16:35:00,12.353,12.462,12.28,12.372,500000.0
2006-08-30 16:36:00,12.447,12.447,12.344,12.349,500000.0
2006-08-30 16:37:00,12.417,12.437,12.33,12.349,500000.0
2006-08-30 16:38:00,12.286,12.462,12.286,12.326,450000.0
2006-08-30 16:39:00,12.37,12.46,12.337,12.412,500000.0
2006-08-30 16:40:00,12.292,12.42,12.275,12.42,350000.0
2006-08-30 16:41:00,12.337,12.4,12.333,12.333,350000.0
2006-08-30 16:42:00,12.327,12.442,12.314,12.442,500000.0
2006-08-30 16:43:00,12.319,12.435,12.319,12.359,350000.0
2006-08-30 16:44:00,12.454,12.472,12.329,12.329,400000.0
2006-08-30 16:45:00,12.328,12.398,12.328,12.371,400000.0
2006-08-30 16:46:00,12.363,12.429,12.345,12.403,350000.0
2006-08-30 16:47:00,12.341,12.468,12.327,12.356,600000.0
2006-08-30 16:48:00,12.423,12.461,12.357,12.398,500000.0
2006-08-30 16:49:00,12.401,12.435,12.323,12.323,450000.0
2006-08-30 16:50:00,12.435,12.435,12.318,12.368,250000.0
2006-08-30 16:51:00,12.432,12.438,12.289,12.289,400000.0
2006-08-30 16:52:00,12.315,12.458,12.306,12.458,450000.0
2006-08-30 16:53:00,12.39,12.454,12.329,12.361,350000.0
2006-08-30 16:54:00,12.33,12.452,12.312,12.312,450000.0
2006-08-30 16:55:00,12.415,12.45,12.338,12.375,550000.0
2006-08-30 16:56:00,12.332,12.407,12.297,12.297,400000.0
2006-08-30 16:57:00,12.309,12.427,12.309,12.328,300000.0
2006-08-30 16:58:00,12.336,12.441,12.336,12.419,500000.0
2006-08-30 16:59:00,12.377,12.482,12.372,12.376,400000.0
2006-08-30 17:00:00,12.458,12.458,12.33,12.33,350000.0
2006-08-30 17:01:00,12.386,12.468,12.347,12.368,500000.0
2006-08-30 17:02:00,12.352,12.451,12.352,12.419,400000.0
2006-08-30 17:03:00,12.375,12.426,12.336,12.387,500000.0
2006-08-30 17:04:00,12.339,12.437,12.306,12.363,350000.0
2006-08-30 17:05:00,12.419,12.419,12.254,12.402,400000.0
2006-08-30 17:06:00,12.463,12.463,12.259,12.365,350000.0
2006-08-30 17:07:00,12.384,12.416,12.283,12.36,500000.0
2006-08-30 17:08:00,12.318,12.484,12.318,12.379,500000.0
2006-08-30 17:09:00,12.397,12.477,12.327,12.402,300000.0
2006-08-30 17:10:00,12.45,12.46,12.376,12.46,350000.0
2006-08-30 17:11:00,12.489,12.489,12.327,12.352,400000.0
2006-08-30 17:12:00,12.431,12.454,12.348,12.363,400000.0
2006-08-30 17:13:00,12.362,12.468,12.354,12.444,450000.0
2006-08-30 17:14:00,12.345,12.412,12.287,12.393,550000.0
2006-08-30 17:15:00,12.308,12.409,12.287,12.355,350000.0
2006-08-30 17:16:00,12.401,12.401,12.302,12.373,450000.0
2006-08-30 17:17:00,12.401,12.437,12.358,12.422,500000.0
2006-08-30 17:18:00,12.379,12.416,12.332,12.416,350000.0
2006-08-30 17:19:00,12.301,12.397,12.292,12.39,450000.0
2006-08-30 17:20:00,12.38,12.452,12.3,12.317,350000.0
2006-08-30 17:21:00,12.433,12.437,12.351,12.351,350000.0
2006-08-30 17:22:00,12.354,12.409,12.354,12.409,250000.0
2006-08-30 17:23:00,12.346,12.446,12.344,12.43,550000.0
2006-08-30 17:24:00,12.422,12.429,12.326,12.334,350000.0
2006-08-30 17:25:00,12.4,12.458,12.342,12.458,400000.0
2006-08-30 17:26:00,12.317,12.424,12.309,12.4,450000.0
2006-08-30 17:27:00,12.421,12.47,12.342,12.42,400000.0
2006-08-30 17:28:00,12.396,12.484,12.346,12.346,550000.0
2006-08-30 17:29:00,12.367,12.482,12.344,12.446,500000.0
2006-08-30 17:30:00,12.339,12.504,12.339,12.441,450000.0
2006-08-30 17:31:00,12.359,12.41,12.279,12.379,600000.0
2006-08-30 17:32:00,12.324,12.448,12.324,12.391,400000.0
2006-08-30 17:33:00,12.388,12.398,12.293,12.398,400000.0
2006-08-30 17:34:00,12.407,12.477,12.329,12.449,450000.0
2006-08-30 17:35:00,12.379,12.439,12.325,12.394,500000.0
2006-08-30 17:36:00,12.405,12.439,12.272,12.439,450000.0
2006-08-30 17:37:00,12.438,12.438,12.29,12.393,550000.0
2006-08-30 17:38:00,12.395,12.474,12.373,12.401,400000.0
2006-08-30 17:39:00,12.414,12.414,12.279,12.33,350000.0
2006-08-30 17:40:00,12.358,12.445,12.35,12.406,500000.0
2006-08-30 17:41:00,12.314,12.426,12.314,12.385,500000.0
2006-08-30 17:42:00,12.29,12.418,12.29,12.4,500000.0
2006-08-30 17:43:00,12.463,12.473,12.314,12.347,400000.0
2006-08-30 17:44:00,12.444,12.444,12.361,12.403,450000.0
2006-08-30 17:45:00,12.341,12.446,12.333,12.362,550000.0
2006-08-30 17:46:00,12.375,12.471,12.352,12.377,300000.0
2006-08-30 17:47:00,12.407,12.419,12.263,12.331,400000.0
2006-08-30 17:48:00,12.424,12.447,12.338,12.447,400000.0
2006-08-30 17:49:00,12.394,12.459,12.357,12.397,350000.0
2006-08-30 17:50:00,12.392,12.413,12.303,12.303,550000.0
2006-08-30 17:51:00,12.338,12.447,12.297,12.364,550000.0
2006-08-30 17:52:00,12.397,12.397,12.23,12.261,350000.0
2006-08-30 17:53:00,12.351,12.377,12.312,12.312,500000.0
2006-08-30 17:54:00,12.329,12.409,12.281,12.409,350000.0
2006-08-30 17:55:00,12.307,12.415,12.307,12.38,350000.0
2006-08-30 17:56:00,12.285,12.389,12.266,12.33,400000.0
2006-08-30 17:57:00,12.41,12.438,12.316,12.368,400000.0
2006-08-30 17:58:00,12.378,12.389,12.313,12.349,450000.0
2006-08-30 17:59:00,12.311,12.379,12.277,12.379,350000.0
2006-08-30 18:00:00,12.258,12.377,12.253,12.349,350000.0
2006-08-30 18:01:00,12.342,12.408,12.258,12.327,450000.0
2006-08-30 18:02:00,12.304,12.408,12.304,12.388,500000.0
2006-08-30 18:03:00,12.355,12.389,12.343,12.389,350000.0
2006-08-30 18:04:00,12.43,12.43,12.316,12.371,400000.0
2006-08-30 18:05:00,12.362,12.414,12.271,12.414,550000.0
2006-08-30 18:06:00,12.365,12.437,12.292,12.292,450000.0
2006-08-30 18:07:00,12.42,12.42,12.289,12.4,400000.0
2006-08-30 18:08:00,12.384,12.418,12.291,12.317,550000.0
2006-08-30 18:09:00,12.333,12.419,12.311,12.311,350000.0
2006-08-30 18:10:00,12.376,12.376,12.303,12.331,200000.0
2006-08-30 18:11:00,12.281,12.395,12.245,12.38,450000.0
2006-08-30 18:12:00,12.33,12.446,12.293,12.326,450000.0
2006-08-30 18:13:00,12.358,12.461,12.333,12.443,450000.0
2006-08-30 18:14:00,12.336,12.455,12.336,12.419,400000.0
2006-08-30 18:15:00,12.379,12.468,12.316,12.432,450000.0
2006-08-30 18:16:00,12.322,12.463,12.31,12.335,400000.0
2006-08-30 18:17:00,12.342,12.421,12.267,12.314,450000.0
2006-08-30 18:18:00,12.365,12.393,12.274,12.274,500000.0
2006-08-30 18:19:00,12.429,12.429,12.349,12.401,350000.0
2006-08-30 18:20:00,12.348,12.452,12.312,12.377,400000.0
2006-08-30 18:21:00,12.345,12.459,12.325,12.389,550000.0
2006-08-30 18:22:00,12.386,12.419,12.329,12.347,400000.0
2006-08-30 18:23:00,12.418,12.427,12.316,12.413,400000.0
2006-08-30 18:24:00,12.409,12.411,12.297,12.411,400000.0
2006-08-30 18:25:00,12.34,12.423,12.283,12.311,500000.0
2006-08-30 18:26:00,12.325,12.403,12.308,12.402,550000.0
2006-08-30 18:27:00,12.363,12.403,12.315,12.403,450000.0
2006-08-30 18:28:00,12.377,12.377,12.248,12.362,350000.0
2006-08-30 18:29:00,12.319,12.411,12.306,12.411,350000.0
2006-08-30 18:30:00,12.371,12.383,12.265,12.339,450000.0
2006-08-30 18:31:00,12.349,12.36,12.262,12.344,350000.0
2006-08-30 18:32:00,12.304,12.365,12.235,12.298,450000.0
2006-08-30 18:33:00,12.367,12.419,12.302,12.302,300000.0
2006-08-30 18:34:00,12.389,12.44,12.327,12.423,400000.0
2006-08-30 18:35:00,12.321,12.386,12.315,12.315,350000.0
2006-08-30 18:36:00,12.29,12.389,12.221,12.364,550000.0
2006-08-30 18:37:00,12.312,12.345,12.259,12.307,500000.0
2006-08-30 18:38:00,12.334,12.344,12.227,12.298,450000.0
2006-08-30 18:39:00,12.342,12.365,12.259,12.365,400000.0
2006-08-30 18:40:00,12.355,12.355,12.216,12.284,250000.0
2006-08-30 18:41:00,12.29,12.35,12.276,12.319,500000.0
2006-08-30 18:42:00,12.28,12.386,12.226,12.283,550000.0
2006-08-30 18:43:00,12.319,12.347,12.221,12.347,400000.0
2006-08-30 18:44:00,12.335,12.352,12.242,12.291,500000.0
2006-08-30 18:45:00,12.257,12.347,12.257,12.329,350000.0
2006-08-30 18:46:00,12.274,12.355,12.269,12.355,350000.0
2006-08-30 18:47:00,12.21,12.356,12.21,12.286,400000.0
2006-08-30 18:48:00,12.256,12.3,12.163,12.298,450000.0
2006-08-30 18:49:00,12.312,12.312,12.163,12.163,450000.0
2006-08-30 18:50:00,12.225,12.311,12.19,12.311,350000.0
2006-08-30 18:51:00,12.278,12.324,12.236,12.236,450000.0
2006-08-30 18:52:00,12.293,12.344,12.185,12.313,550000.0
2006-08-30 18:53:00,12.277,12.31,12.233,12.301,450000.0
2006-08-30 18:54:00,12.256,12.329,12.196,12.204,500000.0
2006-08-30 18:55:00,12.214,12.318,12.192,12.277,350000.0
2006-08-30 18:56:00,12.339,12.344,12.195,12.264,450000.0
2006-08-30 18:57:00,12.359,12.359,12.227,12.304,450000.0
2006-08-30 18:58:00,12.325,12.338,12.253,12.333,350000.0
2006-08-30 18:59:00,12.272,12.327,12.272,12.303,450000.0
2006-08-30 19:00:00,12.28,12.371,12.219,12.371,350000.0
2006-08-30 19:01:00,12.277,12.336,12.241,12.301,500000.0
2006-08-30 19:02:00,12.283,12.352,12.243,12.345,400000.0
2006-08-30 19:03:00,12.367,12.367,12.273,12.278,350000.0
2006-08-30 19:04:00,12.357,12.385,12.285,12.309,400000.0
2006-08-30 19:05:00,12.271,12.357,12.27,12.27,350000.0
2006-08-30 19:06:00,12.336,12.418,12.281,12.418,400000.0
2006-08-30 19:07:00,12.374,12.41,12.299,12.351,400000.0
2006-08-30 19:08:00,12.33,12.416,12.32,12.32,350000.0
2006-08-30 19:09:00,12.283,12.406,12.264,12.348,500000.0
2006-08-30 19:10:00,12.403,12.428,12.331,12.422,550000.0
2006-08-30 19:11:00,12.35,12.414,12.307,12.368,500000.0
2006-08-30 19:12:00,12.327,12.417,12.327,12.394,350000.0
2006-08-30 19:13:00,12.336,12.42,12.297,12.297,350000.0
2006-08-30 19:14:00,12.323,12.437,12.298,12.397,400000.0
2006-08-30 19:15:00,12.348,12.44,12.348,12.434,500000.0
2006-08-30 19:16:00,12.428,12.428,12.352,12.385,350000.0
2006-08-30 19:17:00,12.41,12.43,12.398,12.43,350000.0
2006-08-30 19:18:00,12.325,12.446,12.318,12.396,350000.0
2006-08-30 19:19:00,12.423,12.461,12.348,12.453,400000.0
2006-08-30 19:20:00,12.319,12.445,12.302,12.412,350000.0
2006-08-30 19:21:00,12.33,12.439,12.33,12.439,350000.0
2006-08-30 19:22:00,12.404,12.404,12.281,12.307,400000.0
2006-08-30 19:23:00,12.418,12.438,12.301,12.301,350000.0
2006-08-30 19:24:00,12.445,12.458,12.273,12.402,550000.0
2006-08-30 19:25:00,12.436,12.447,12.342,12.365,500000.0
2006-08-30 19:26:00,12.357,12.386,12.357,12.386,100000.0
2006-08-30 19:27:00,12.444,12.444,12.397,12.397,100000.0
2006-08-30 19:29:00,12.339,12.502,12.339,12.371,600000.0
2006-08-30 19:30:00,12.434,12.434,12.295,12.302,800000.0
2006-08-30 19:31:00,12.421,12.459,12.303,12.382,450000.0
2006-08-30 19:32:00,12.37,12.466,12.323,12.39,650000.0
2006-08-30 19:34:00,12.474,12.474,12.343,12.416,350000.0
2006-08-30 19:36:00,12.377,12.473,12.34,12.372,400000.0
2006-08-30 19:37:00,12.336,12.421,12.336,12.412,350000.0
2006-08-30 19:38:00,12.433,12.454,12.372,12.385,650000.0
2006-08-30 19:39:00,12.378,12.487,12.355,12.465,250000.0
2006-08-30 19:43:00,12.287,12.406,12.287,12.406,450000.0
2006-08-30 19:44:00,12.417,12.417,12.297,12.378,250000.0
2006-08-30 19:48:00,12.447,12.447,12.363,12.395,200000.0
2006-08-30 19:50:00,12.475,12.475,12.472,12.472,100000.0
2006-08-30 19:51:00,12.38,12.478,12.373,12.478,550000.0
2006-08-30 19:52:00,12.426,12.463,12.343,12.39,550000.0
2006-08-30 19:53:00,12.468,12.468,12.311,12.424,450000.0
2006-08-30 19:54:00,12.405,12.452,12.385,12.45,200000.0
2006-08-30 19:55:00,12.362,12.483,12.336,12.367,600000.0
2006-08-30 19:57:00,12.457,12.492,12.332,12.411,650000.0
2006-08-30 20:00:00,12.407,12.41,12.286,12.35,900000.0
2006-08-30 20:01:00,12.319,12.461,12.319,12.36,450000.0
2006-08-30 20:03:00,12.425,12.462,12.281,12.4,800000.0
2006-08-30 20:04:00,12.342,12.471,12.342,12.364,450000.0
2006-08-30 20:06:00,12.425,12.425,12.333,12.369,200000.0
2006-08-30 20:13:00,12.378,12.463,12.332,12.454,750000.0
2006-08-30 20:14:00,12.351,12.444,12.323,12.323,300000.0
2006-08-30 20:15:00,12.369,12.451,12.33,12.421,800000.0
2006-08-30 20:16:00,12.385,12.474,12.35,12.474,400000.0
2006-08-30 20:17:00,12.351,12.481,12.351,12.461,650000.0
2006-08-30 20:18:00,12.45,12.476,12.407,12.415,250000.0
2006-08-30 20:19:00,12.458,12.478,12.382,12.478,250000.0
2006-08-30 20:21:00,12.444,12.459,12.34,12.348,400000.0
2006-08-30 20:22:00,12.341,12.484,12.341,12.418,300000.0
2006-08-30 20:23:00,12.342,12.495,12.342,12.495,450000.0
2006-08-30 20:24:00,12.354,12.459,12.354,12.403,400000.0
2006-08-30 20:25:00,12.447,12.477,12.355,12.371,400000.0
2006-08-30 20:27:00,12.468,12.468,12.352,12.422,600000.0
2006-08-30 20:28:00,12.472,12.518,12.39,12.489,500000.0
2006-08-30 20:29:00,12.467,12.47,12.325,12.377,400000.0
2006-08-30 20:30:00,12.43,12.443,12.306,12.443,450000.0
2006-08-30 20:31:00,12.493,12.505,12.39,12.39,400000.0
2006-08-30 20:32:00,12.427,12.466,12.38,12.466,600000.0
2006-08-30 20:33:00,12.359,12.486,12.359,12.362,500000.0
2006-08-30 20:34:00,12.393,12.462,12.318,12.376,500000.0
2006-08-30 20:35:00,12.421,12.421,12.293,12.321,500000.0
2006-08-30 20:36:00,12.437,12.461,12.352,12.461,450000.0
2006-08-30 20:37:00,12.379,12.47,12.329,12.439,400000.0
2006-08-30 20:38:00,12.434,12.446,12.346,12.377,350000.0
2006-08-30 20:39:00,12.412,12.453,12.343,12.343,250000.0
2006-08-30 20:40:00,12.409,12.447,12.359,12.381,300000.0
2006-08-30 20:41:00,12.432,12.444,12.332,12.412,400000.0
2006-08-30 20:42:00,12.358,12.428,12.32,12.32,450000.0
2006-08-30 20:44:00,12.319,12.449,12.319,12.437,650000.0
2006-08-30 20:45:00,12.432,12.445,12.316,12.429,550000.0
2006-08-30 20:47:00,12.335,12.434,12.335,12.364,250000.0
2006-08-30 20:48:00,12.415,12.466,12.335,12.466,400000.0
2006-08-30 20:50:00,12.438,12.488,12.371,12.443,400000.0
2006-08-30 20:51:00,12.432,12.432,12.377,12.415,350000.0
2006-08-30 20:52:00,12.351,12.456,12.349,12.456,300000.0
2006-08-30 20:53:00,12.351,12.432,12.336,12.416,500000.0
2006-08-30 20:55:00,12.371,12.445,12.323,12.434,600000.0
2006-08-30 20:56:00,12.372,12.474,12.329,12.329,500000.0
2006-08-30 21:00:00,12.434,12.445,12.341,12.373,450000.0
2006-08-30 21:02:00,12.425,12.425,12.333,12.369,200000.0
2006-08-30 21:05:00,12.423,12.428,12.323,12.323,250000.0
2006-08-30 21:06:00,12.453,12.478,12.366,12.392,450000.0
2006-08-30 21:14:00,12.425,12.452,12.31,12.351,300000.0
2006-08-30 21:15:00,12.397,12.438,12.326,12.356,400000.0
2006-08-30 21:17:00,12.425,12.425,12.333,12.369,200000.0
2006-08-30 21:19:00,12.333,12.418,12.308,12.413,350000.0
2006-08-30 21:21:00,12.332,12.441,12.313,12.431,550000.0
2006-08-30 21:23:00,12.464,12.464,12.34,12.445,500000.0
2006-08-30 21:30:00,12.363,12.471,12.363,12.471,150000.0
2006-08-30 21:32:00,12.365,12.447,12.328,12.329,500000.0
2006-08-30 21:33:00,12.458,12.464,12.371,12.371,350000.0
2006-08-30 21:34:00,12.47,12.474,12.367,12.443,400000.0
2006-08-30 21:35:00,12.438,12.477,12.333,12.439,400000.0
2006-08-30 21:36:00,12.307,12.414,12.283,12.414,300000.0
2006-08-30 21:38:00,12.424,12.424,12.319,12.356,200000.0
2006-08-30 21:42:00,12.434,12.474,12.292,12.433,500000.0
2006-08-30 21:43:00,12.462,12.469,12.358,12.384,400000.0
2006-08-30 21:44:00,12.375,12.414,12.302,12.408,400000.0
2006-08-30 21:51:00,12.406,12.46,12.334,12.346,700000.0
2006-08-30 21:52:00,12.426,12.445,12.337,12.371,400000.0
2006-08-30 21:53:00,12.404,12.436,12.319,12.354,700000.0
2006-08-30 21:55:00,12.436,12.464,12.341,12.462,450000.0
2006-08-30 21:56:00,12.338,12.408,12.29,12.408,550000.0
2006-08-30 21:57:00,12.424,12.424,12.317,12.317,250000.0
2006-08-30 21:58:00,12.366,12.45,12.35,12.412,400000.0
2006-08-30 21:59:00,12.473,12.494,12.389,12.41,450000.0
2006-08-30 22:01:00,12.43,12.43,12.325,12.365,200000.0
2006-08-30 22:03:00,12.428,12.431,12.326,12.379,550000.0
2006-08-30 22:04:00,12.443,12.443,12.355,12.418,550000.0
2006-08-30 22:05:00,12.471,12.471,12.308,12.434,750000.0
2006-08-30 22:06:00,12.438,12.467,12.345,12.462,550000.0
2006-08-30 22:10:00,12.44,12.453,12.393,12.415,450000.0
2006-08-30 22:11:00,12.434,12.461,12.434,12.455,250000.0
2006-08-30 22:12:00,12.394,12.42,12.321,12.406,400000.0
2006-08-30 22:13:00,12.381,12.455,12.357,12.427,650000.0
2006-08-30 22:14:00,12.381,12.472,12.373,12.373,500000.0
2006-08-30 22:15:00,12.336,12.462,12.336,12.347,600000.0
2006-08-30 22:16:00,12.429,12.475,12.334,12.424,500000.0
2006-08-30 22:17:00,12.321,12.455,12.32,12.387,500000.0
2006-08-30 22:18:00,12.425,12.43,12.353,12.416,400000.0
2006-08-30 22:19:00,12.431,12.457,12.347,12.404,300000.0
2006-08-30 22:20:00,12.422,12.431,12.338,12.411,200000.0
2006-08-30 22:22:00,12.425,12.425,12.333,12.369,200000.0
2006-08-30 22:25:00,12.421,12.456,12.342,12.374,400000.0
2006-08-30 22:26:00,12.319,12.391,12.319,12.391,150000.0
2006-08-30 22:27:00,12.438,12.438,12.327,12.433,450000.0
2006-08-30 22:28:00,12.339,12.475,12.339,12.469,350000.0
2006-08-30 22:34:00,12.434,12.434,12.35,12.383,200000.0
2006-08-30 22:41:00,12.465,12.465,12.317,12.374,350000.0
2006-08-30 22:42:00,12.431,12.433,12.412,12.412,150000.0
2006-08-30 22:44:00,12.388,12.426,12.321,12.358,350000.0
2006-08-30 22:45:00,12.459,12.459,12.353,12.353,350000.0
2006-08-30 22:46:00,12.373,12.442,12.299,12.323,700000.0
2006-08-30 22:49:00,12.424,12.436,12.345,12.393,450000.0
2006-08-30 22:50:00,12.395,12.406,12.338,12.338,250000.0
2006-08-30 22:52:00,12.448,12.472,12.311,12.392,550000.0
2006-08-30 22:54:00,12.419,12.446,12.384,12.429,450000.0
2006-08-30 22:55:00,12.461,12.49,12.341,12.388,350000.0
2006-08-30 22:56:00,12.419,12.42,12.283,12.42,700000.0
2006-08-30 22:57:00,12.412,12.461,12.347,12.367,550000.0
2006-08-30 22:58:00,12.43,12.44,12.339,12.421,350000.0
2006-08-30 22:59:00,12.446,12.461,12.329,12.461,300000.0
2006-08-30 23:00:00,12.373,12.43,12.368,12.416,250000.0
2006-08-30 23:01:00,12.447,12.475,12.337,12.43,350000.0
2006-08-30 23:02:00,12.429,12.452,12.388,12.388,200000.0
2006-08-30 23:06:00,12.454,12.454,12.363,12.404,300000.0
2006-08-30 23:15:00,12.436,12.436,12.335,12.375,200000.0
2006-08-30 23:26:00,12.39,12.454,12.371,12.375,400000.0
2006-08-30 23:27:00,12.493,12.493,12.412,12.453,400000.0
2006-08-30 23:30:00,12.443,12.443,12.338,12.376,200000.0
2006-08-30 23:33:00,12.482,12.482,12.444,12.45,350000.0
2006-08-30 23:34:00,12.435,12.488,12.43,12.468,350000.0
2006-08-30 23:35:00,12.456,12.5,12.456,12.5,150000.0
2006-08-30 23:44:00,12.465,12.465,12.381,12.414,200000.0
2006-08-31 00:00:00,12.427,12.496,12.414,12.414,300000.0
2006-08-31 00:03:00,12.463,12.463,12.364,12.403,200000.0
2006-08-31 00:05:00,12.425,12.51,12.382,12.51,450000.0
2006-08-31 00:07:00,12.466,12.466,12.366,12.404,200000.0
2006-08-31 00:09:00,12.442,12.465,12.376,12.462,450000.0
2006-08-31 00:10:00,12.386,12.453,12.382,12.384,200000.0
2006-08-31 00:11:00,12.371,12.476,12.362,12.476,400000.0
2006-08-31 00:12:00,12.45,12.502,12.45,12.502,100000.0
2006-08-31 00:20:00,12.449,12.464,12.38,12.38,250000.0
2006-08-31 00:21:00,12.457,12.499,12.422,12.499,400000.0
2006-08-31 00:22:00,12.479,12.494,12.421,12.494,200000.0
2006-08-31 00:29:00,12.518,12.518,12.442,12.442,300000.0
2006-08-31 00:31:00,12.485,12.485,12.401,12.433,200000.0
2006-08-31 00:34:00,12.475,12.475,12.365,12.399,200000.0
2006-08-31 00:41:00,12.425,12.425,12.333,12.369,200000.0
2006-08-31 00:42:00,12.409,12.439,12.342,12.439,150000.0
2006-08-31 00:45:00,12.459,12.459,12.373,12.416,250000.0
2006-08-31 00:53:00,12.456,12.456,12.372,12.405,200000.0
2006-08-31 01:02:00,12.447,12.447,12.346,12.385,200000.0
2006-08-31 01:05:00,12.454,12.454,12.37,12.404,200000.0
2006-08-31 01:10:00,12.444,12.444,12.345,12.384,200000.0
2006-08-31 01:24:00,12.454,12.454,12.37,12.403,200000.0
2006-08-31 01:38:00,12.445,12.445,12.34,12.377,200000.0
2006-08-31 01:41:00,12.435,12.5,12.379,12.379,350000.0
2006-08-31 01:44:00,12.456,12.456,12.372,12.405,200000.0
2006-08-31 01:46:00,12.365,12.458,12.365,12.458,150000.0
2006-08-31 01:49:00,12.433,12.433,12.332,12.373,200000.0
2006-08-31 01:52:00,12.446,12.446,12.362,12.394,200000.0
2006-08-31 01:54:00,12.434,12.434,12.334,12.373,200000.0
2006-08-31 01:56:00,12.45,12.45,12.376,12.41,200000.0
2006-08-31 02:00:00,12.476,12.479,12.369,12.479,350000.0
2006-08-31 02:01:00,12.388,12.463,12.356,12.457,250000.0
2006-08-31 02:02:00,12.396,12.493,12.395,12.493,550000.0
2006-08-31 02:04:00,12.416,12.49,12.363,12.363,150000.0
2006-08-31 02:05:00,12.498,12.5,12.496,12.5,150000.0
2006-08-31 02:06:00,12.482,12.485,12.359,12.43,300000.0
2006-08-31 02:07:00,12.394,12.434,12.388,12.388,200000.0
2006-08-31 02:08:00,12.455,12.477,12.385,12.475,400000.0
2006-08-31 02:09:00,12.422,12.509,12.417,12.417,250000.0
2006-08-31 02:10:00,12.362,12.491,12.354,12.417,550000.0
2006-08-31 02:11:00,12.46,12.479,12.388,12.479,200000.0
2006-08-31 02:12:00,12.48,12.48,12.455,12.455,200000.0
2006-08-31 02:13:00,12.469,12.469,12.364,12.364,400000.0
2006-08-31 02:14:00,12.455,12.455,12.283,12.398,550000.0
2006-08-31 02:15:00,12.347,12.472,12.289,12.472,650000.0
2006-08-31 02:16:00,12.402,12.485,12.351,12.351,400000.0
2006-08-31 02:17:00,12.405,12.456,12.335,12.427,350000.0
2006-08-31 02:19:00,12.421,12.478,12.342,12.361,450000.0
2006-08-31 02:22:00,12.346,12.44,12.346,12.44,100000.0
2006-08-31 02:23:00,12.463,12.463,12.424,12.424,300000.0
2006-08-31 02:24:00,12.414,12.437,12.414,12.43,300000.0
2006-08-31 02:25:00,12.366,12.481,12.334,12.342,300000.0
2006-08-31 02:26:00,12.369,12.497,12.369,12.432,400000.0
2006-08-31 02:27:00,12.339,12.426,12.31,12.391,400000.0
2006-08-31 02:30:00,12.37,12.504,12.37,12.496,550000.0
2006-08-31 02:31:00,12.404,12.475,12.368,12.416,500000.0
2006-08-31 02:32:00,12.409,12.521,12.409,12.431,300000.0
2006-08-31 02:33:00,12.359,12.466,12.322,12.466,450000.0
2006-08-31 02:34:00,12.495,12.495,12.374,12.416,450000.0
2006-08-31 02:36:00,12.437,12.437,12.361,12.361,100000.0
2006-08-31 02:37:00,12.359,12.42,12.345,12.409,250000.0
2006-08-31 02:38:00,12.379,12.428,12.379,12.428,150000.0
2006-08-31 02:39:00,12.429,12.429,12.369,12.369,100000.0
2006-08-31 02:41:00,12.459,12.507,12.453,12.482,350000.0
2006-08-31 02:42:00,12.421,12.425,12.291,12.364,350000.0
2006-08-31 02:43:00,12.342,12.508,12.342,12.374,650000.0
2006-08-31 02:44:00,12.392,12.485,12.372,12.452,200000.0
2006-08-31 02:46:00,12.411,12.424,12.326,12.419,650000.0
2006-08-31 02:47:00,12.358,12.47,12.326,12.382,650000.0
2006-08-31 02:50:00,12.459,12.464,12.344,12.463,650000.0
2006-08-31 02:53:00,12.317,12.439,12.317,12.351,450000.0
2006-08-31 02:54:00,12.423,12.451,12.327,12.389,650000.0
2006-08-31 02:55:00,12.364,12.484,12.364,12.4,400000.0
2006-08-31 02:56:00,12.315,12.479,12.315,12.479,400000.0
2006-08-31 02:59:00,12.432,12.483,12.359,12.448,250000.0
2006-08-31 03:02:00,12.388,12.456,12.347,12.376,350000.0
2006-08-31 03:03:00,12.433,12.433,12.374,12.394,200000.0
2006-08-31 03:05:00,12.434,12.434,12.332,12.383,400000.0
2006-08-31 03:06:00,12.352,12.472,12.344,12.344,500000.0
2006-08-31 03:08:00,12.434,12.434,12.349,12.362,350000.0
2006-08-31 03:09:00,12.421,12.441,12.378,12.441,300000.0
2006-08-31 03:10:00,12.413,12.458,12.364,12.364,300000.0
2006-08-31 03:11:00,12.43,12.471,12.337,12.428,700000.0
2006-08-31 03:12:00,12.353,12.439,12.353,12.439,150000.0
2006-08-31 03:13:00,12.389,12.425,12.309,12.309,550000.0
2006-08-31 03:15:00,12.436,12.436,12.317,12.425,800000.0
2006-08-31 03:16:00,12.447,12.447,12.324,12.412,600000.0
2006-08-31 03:20:00,12.445,12.501,12.344,12.344,550000.0
2006-08-31 03:22:00,12.443,12.506,12.361,12.397,500000.0
2006-08-31 03:23:00,12.392,12.392,12.392,12.392,50000.0
2006-08-31 03:24:00,12.421,12.456,12.421,12.456,100000.0
2006-08-31 03:25:00,12.424,12.473,12.352,12.454,350000.0
2006-08-31 03:26:00,12.39,12.436,12.354,12.436,200000.0
2006-08-31 03:27:00,12.367,12.438,12.367,12.438,400000.0
2006-08-31 03:28:00,12.467,12.474,12.349,12.367,550000.0
2006-08-31 03:29:00,12.4,12.425,12.302,12.379,450000.0
2006-08-31 03:31:00,12.313,12.395,12.3,12.391,250000.0
2006-08-31 03:32:00,12.409,12.409,12.348,12.403,350000.0
2006-08-31 03:34:00,12.336,12.487,12.336,12.41,250000.0
2006-08-31 03:35:00,12.406,12.406,12.283,12.405,400000.0
2006-08-31 03:39:00,12.423,12.429,12.423,12.429,100000.0
2006-08-31 03:40:00,12.407,12.418,12.384,12.416,250000.0
2006-08-31 03:41:00,12.416,12.463,12.375,12.424,300000.0
2006-08-31 03:42:00,12.337,12.429,12.337,12.375,400000.0
2006-08-31 03:43:00,12.44,12.44,12.289,12.309,350000.0
2006-08-31 03:45:00,12.365,12.373,12.36,12.368,200000.0
2006-08-31 03:46:00,12.37,12.37,12.323,12.323,100000.0
2006-08-31 03:47:00,12.454,12.454,12.32,12.386,150000.0
2006-08-31 03:49:00,12.385,12.393,12.317,12.385,300000.0
2006-08-31 03:50:00,12.332,12.433,12.314,12.318,400000.0
2006-08-31 03:51:00,12.348,12.384,12.311,12.384,150000.0
2006-08-31 03:52:00,12.359,12.43,12.345,12.349,400000.0
2006-08-31 03:53:00,12.338,12.361,12.303,12.303,150000.0
2006-08-31 03:58:00,12.415,12.447,12.333,12.427,600000.0
2006-08-31 04:01:00,12.427,12.427,12.343,12.375,200000.0
2006-08-31 04:08:00,12.411,12.411,12.306,12.345,200000.0
2006-08-31 04:12:00,12.403,12.405,12.3,12.337,300000.0
2006-08-31 04:14:00,12.411,12.438,12.376,12.438,300000.0
2006-08-31 04:15:00,12.426,12.457,12.379,12.457,300000.0
2006-08-31 04:16:00,12.449,12.472,12.35,12.35,300000.0
2006-08-31 04:17:00,12.454,12.48,12.329,12.48,400000.0
2006-08-31 04:18:00,12.467,12.479,12.378,12.479,150000.0
2006-08-31 04:19:00,12.418,12.471,12.34,12.434,400000.0
2006-08-31 04:21:00,12.446,12.446,12.361,12.394,200000.0
2006-08-31 04:25:00,12.432,12.432,12.332,12.373,200000.0
2006-08-31 04:29:00,12.416,12.471,12.342,12.356,550000.0
2006-08-31 04:30:00,12.441,12.441,12.365,12.418,450000.0
2006-08-31 04:31:00,12.347,12.434,12.347,12.434,300000.0
2006-08-31 04:37:00,12.439,12.44,12.335,12.406,250000.0
2006-08-31 04:38:00,12.413,12.42,12.393,12.393,200000.0
2006-08-31 04:39:00,12.311,12.423,12.272,12.394,500000.0
2006-08-31 04:40:00,12.373,12.421,12.358,12.397,200000.0
2006-08-31 04:43:00,12.31,12.428,12.31,12.426,550000.0
2006-08-31 04:44:00,12.335,12.422,12.31,12.387,750000.0
2006-08-31 04:45:00,12.389,12.416,12.332,12.388,400000.0
2006-08-31 04:48:00,12.337,12.389,12.337,12.341,250000.0
2006-08-31 04:49:00,12.358,12.446,12.358,12.436,300000.0
2006-08-31 04:50:00,12.408,12.408,12.255,12.398,300000.0
2006-08-31 04:51:00,12.35,12.425,12.282,12.381,400000.0
2006-08-31 04:52:00,12.374,12.374,12.257,12.347,300000.0
2006-08-31 04:55:00,12.335,12.352,12.28,12.299,400000.0
2006-08-31 04:56:00,12.274,12.388,12.274,12.357,400000.0
2006-08-31 04:57:00,12.356,12.367,12.257,12.291,350000.0
2006-08-31 04:58:00,12.379,12.399,12.28,12.399,450000.0
2006-08-31 04:59:00,12.304,12.412,12.297,12.297,500000.0
2006-08-31 05:01:00,12.263,12.354,12.263,12.327,200000.0
2006-08-31 05:02:00,12.288,12.449,12.288,12.32,350000.0
2006-08-31 05:03:00,12.299,12.37,12.277,12.367,400000.0
2006-08-31 05:04:00,12.293,12.382,12.282,12.382,250000.0
2006-08-31 05:05:00,12.408,12.438,12.362,12.364,400000.0
2006-08-31 05:06:00,12.375,12.396,12.375,12.396,150000.0
2006-08-31 05:07:00,12.414,12.436,12.344,12.377,400000.0
2006-08-31 05:08:00,12.45,12.45,12.352,12.422,300000.0
2006-08-31 05:09:00,12.469,12.479,12.415,12.434,600000.0
2006-08-31 05:10:00,12.411,12.413,12.341,12.36,300000.0
2006-08-31 05:11:00,12.408,12.411,12.334,12.403,450000.0
2006-08-31 05:12:00,12.334,12.515,12.334,12.462,500000.0
2006-08-31 05:13:00,12.368,12.441,12.338,12.377,550000.0
2006-08-31 05:14:00,12.402,12.467,12.318,12.457,900000.0
2006-08-31 05:15:00,12.322,12.454,12.322,12.416,500000.0
2006-08-31 05:16:00,12.338,12.472,12.338,12.462,400000.0
2006-08-31 05:17:00,12.454,12.454,12.381,12.435,250000.0
2006-08-31 05:18:00,12.417,12.417,12.306,12.384,200000.0
2006-08-31 05:19:00,12.371,12.417,12.27,12.404,550000.0
2006-08-31 05:20:00,12.387,12.417,12.296,12.417,200000.0
2006-08-31 05:23:00,12.415,12.415,12.332,12.365,250000.0
2006-08-31 05:24:00,12.328,12.457,12.328,12.378,300000.0
2006-08-31 05:29:00,12.398,12.398,12.289,12.326,200000.0
2006-08-31 05:31:00,12.291,12.412,12.291,12.333,550000.0
2006-08-31 05:32:00,12.387,12.415,12.361,12.397,500000.0
2006-08-31 05:36:00,12.381,12.397,12.31,12.329,550000.0
2006-08-31 05:38:00,12.407,12.407,12.328,12.362,200000.0
2006-08-31 05:40:00,12.438,12.438,12.431,12.431,100000.0
2006-08-31 05:41:00,12.387,12.43,12.333,12.43,200000.0
2006-08-31 05:42:00,12.438,12.438,12.336,12.379,400000.0
2006-08-31 05:43:00,12.422,12.452,12.336,12.336,350000.0
2006-08-31 05:44:00,12.447,12.447,12.319,12.395,400000.0
2006-08-31 05:45:00,12.44,12.441,12.44,12.441,100000.0
2006-08-31 05:46:00,12.371,12.397,12.371,12.393,200000.0
2006-08-31 05:48:00,12.41,12.41,12.291,12.341,450000.0
2006-08-31 05:49:00,12.389,12.421,12.389,12.421,100000.0
2006-08-31 05:52:00,12.425,12.444,12.316,12.414,450000.0
2006-08-31 05:53:00,12.307,12.397,12.281,12.281,550000.0
2006-08-31 05:55:00,12.35,12.404,12.3,12.344,350000.0
2006-08-31 05:57:00,12.35,12.444,12.316,12.444,450000.0
2006-08-31 05:58:00,12.334,12.432,12.298,12.432,350000.0
2006-08-31 06:04:00,12.39,12.447,12.315,12.366,500000.0
2006-08-31 06:05:00,12.409,12.423,12.294,12.339,400000.0
2006-08-31 06:06:00,12.35,12.426,12.294,12.401,500000.0
2006-08-31 06:07:00,12.405,12.417,12.356,12.409,450000.0
2006-08-31 06:08:00,12.422,12.491,12.336,12.446,750000.0
2006-08-31 06:09:00,12.446,12.46,12.362,12.419,700000.0
2006-08-31 06:10:00,12.45,12.464,12.308,12.329,500000.0
2006-08-31 06:11:00,12.411,12.411,12.384,12.384,100000.0
2006-08-31 06:17:00,12.364,12.468,12.34,12.381,600000.0
2006-08-31 06:18:00,12.426,12.455,12.369,12.394,400000.0
2006-08-31 06:19:00,12.301,12.44,12.301,12.425,600000.0
2006-08-31 06:20:00,12.331,12.441,12.31,12.441,350000.0
2006-08-31 06:22:00,12.435,12.455,12.303,12.411,500000.0
2006-08-31 06:23:00,12.444,12.444,12.337,12.416,550000.0
2006-08-31 06:24:00,12.429,12.462,12.365,12.457,350000.0
2006-08-31 06:25:00,12.42,12.446,12.318,12.373,550000.0
2006-08-31 06:26:00,12.361,12.42,12.323,12.323,700000.0
2006-08-31 06:27:00,12.439,12.476,12.366,12.366,550000.0
2006-08-31 06:29:00,12.331,12.426,12.303,12.372,500000.0
2006-08-31 06:30:00,12.458,12.475,12.324,12.324,550000.0
2006-08-31 06:31:00,12.398,12.399,12.297,12.338,600000.0
2006-08-31 06:32:00,12.424,12.457,12.326,12.376,600000.0
2006-08-31 06:33:00,12.344,12.474,12.344,12.43,800000.0
2006-08-31 06:34:00,12.377,12.446,12.37,12.418,300000.0
2006-08-31 06:35:00,12.349,12.431,12.349,12.395,350000.0
2006-08-31 06:36:00,12.373,12.446,12.322,12.446,250000.0
2006-08-31 06:37:00,12.432,12.494,12.298,12.382,850000.0
2006-08-31 06:39:00,12.453,12.453,12.318,12.37,450000.0
2006-08-31 06:40:00,12.387,12.47,12.332,12.333,900000.0
2006-08-31 06:42:00,12.426,12.432,12.388,12.432,300000.0
2006-08-31 06:44:00,12.421,12.421,12.357,12.375,300000.0
2006-08-31 06:45:00,12.472,12.475,12.357,12.357,400000.0
2006-08-31 06:46:00,12.475,12.497,12.365,12.365,350000.0
2006-08-31 06:49:00,12.437,12.437,12.336,12.375,200000.0
2006-08-31 06:52:00,12.386,12.465,12.386,12.44,300000.0
2006-08-31 06:53:00,12.384,12.443,12.36,12.36,300000.0
2006-08-31 06:55:00,12.407,12.435,12.342,12.357,550000.0
2006-08-31 06:56:00,12.403,12.466,12.367,12.367,400000.0
2006-08-31 06:57:00,12.37,12.481,12.366,12.417,550000.0
2006-08-31 06:58:00,12.364,12.443,12.351,12.441,500000.0
2006-08-31 06:59:00,12.414,12.463,12.346,12.463,300000.0
2006-08-31 07:01:00,12.436,12.436,12.357,12.391,200000.0
2006-08-31 07:04:00,12.433,12.433,12.383,12.383,150000.0
2006-08-31 07:05:00,12.468,12.468,12.434,12.434,100000.0
2006-08-31 07:06:00,12.424,12.496,12.348,12.356,350000.0
2006-08-31 07:07:00,12.433,12.433,12.343,12.37,400000.0
2006-08-31 07:08:00,12.343,12.476,12.343,12.411,400000.0
2006-08-31 07:09:00,12.357,12.459,12.32,12.459,450000.0
2006-08-31 07:10:00,12.358,12.428,12.358,12.36,300000.0
2006-08-31 07:11:00,12.379,12.454,12.342,12.429,500000.0
2006-08-31 07:12:00,12.43,12.472,12.356,12.458,250000.0
2006-08-31 07:14:00,12.362,12.428,12.362,12.421,350000.0
2006-08-31 07:16:00,12.433,12.462,12.433,12.462,100000.0
2006-08-31 07:17:00,12.361,12.436,12.33,12.436,400000.0
2006-08-31 07:18:00,12.437,12.437,12.375,12.426,400000.0
2006-08-31 07:19:00,12.427,12.427,12.329,12.35,400000.0
2006-08-31 07:20:00,12.436,12.436,12.345,12.421,300000.0
2006-08-31 07:22:00,12.356,12.461,12.356,12.396,450000.0
2006-08-31 07:24:00,12.425,12.425,12.352,12.385,400000.0
2006-08-31 07:25:00,12.378,12.454,12.327,12.437,400000.0
2006-08-31 07:26:00,12.345,12.422,12.345,12.422,200000.0
2006-08-31 07:27:00,12.383,12.508,12.383,12.483,350000.0
2006-08-31 07:28:00,12.426,12.43,12.325,12.373,350000.0
2006-08-31 07:29:00,12.374,12.495,12.357,12.423,400000.0
2006-08-31 07:30:00,12.414,12.452,12.324,12.452,350000.0
2006-08-31 07:31:00,12.427,12.427,12.369,12.414,250000.0
2006-08-31 07:33:00,12.397,12.427,12.31,12.31,350000.0
2006-08-31 07:34:00,12.434,12.44,12.342,12.406,350000.0
2006-08-31 07:35:00,12.377,12.449,12.329,12.425,500000.0
2006-08-31 07:36:00,12.362,12.443,12.361,12.397,500000.0
2006-08-31 07:37:00,12.33,12.511,12.33,12.431,450000.0
2006-08-31 07:38:00,12.403,12.403,12.289,12.374,400000.0
2006-08-31 07:39:00,12.411,12.418,12.323,12.418,350000.0
2006-08-31 07:40:00,12.367,12.4,12.273,12.396,450000.0
2006-08-31 07:41:00,12.46,12.484,12.342,12.342,250000.0
2006-08-31 07:45:00,12.365,12.439,12.343,12.415,400000.0
2006-08-31 07:46:00,12.403,12.404,12.403,12.404,100000.0
2006-08-31 07:47:00,12.364,12.446,12.331,12.428,550000.0
2006-08-31 07:48:00,12.415,12.475,12.336,12.416,550000.0
2006-08-31 07:49:00,12.415,12.415,12.323,12.386,550000.0
2006-08-31 07:50:00,12.359,12.453,12.359,12.453,100000.0
2006-08-31 07:51:00,12.399,12.493,12.377,12.477,600000.0
2006-08-31 07:53:00,12.433,12.474,12.369,12.449,400000.0
2006-08-31 07:54:00,12.381,12.381,12.36,12.36,200000.0
2006-08-31 07:55:00,12.32,12.444,12.32,12.394,350000.0
2006-08-31 07:57:00,12.367,12.387,12.343,12.386,250000.0
2006-08-31 07:58:00,12.414,12.414,12.355,12.355,100000.0
2006-08-31 07:59:00,12.348,12.406,12.325,12.345,450000.0
2006-08-31 08:00:00,12.389,12.433,12.308,12.396,550000.0
2006-08-31 08:01:00,12.346,12.429,12.291,12.291,350000.0
2006-08-31 08:02:00,12.307,12.41,12.287,12.357,750000.0
2006-08-31 08:03:00,12.343,12.445,12.343,12.397,450000.0
2006-08-31 08:04:00,12.331,12.419,12.294,12.294,350000.0
2006-08-31 08:07:00,12.402,12.412,12.284,12.412,500000.0
2006-08-31 08:08:00,12.336,12.456,12.306,12.306,650000.0
2006-08-31 08:09:00,12.325,12.392,12.287,12.319,500000.0
2006-08-31 08:10:00,12.402,12.406,12.309,12.309,350000.0
2006-08-31 08:11:00,12.387,12.435,12.313,12.324,500000.0
2006-08-31 08:13:00,12.397,12.407,12.278,12.302,400000.0
2006-08-31 08:14:00,12.304,12.422,12.304,12.381,400000.0
2006-08-31 08:15:00,12.298,12.41,12.291,12.41,400000.0
2006-08-31 08:16:00,12.341,12.437,12.317,12.348,500000.0
2006-08-31 08:17:00,12.456,12.456,12.301,12.31,650000.0
2006-08-31 08:19:00,12.307,12.383,12.307,12.338,250000.0
2006-08-31 08:21:00,12.312,12.419,12.286,12.326,550000.0
2006-08-31 08:22:00,12.324,12.445,12.324,12.359,350000.0
2006-08-31 08:23:00,12.351,12.459,12.351,12.456,300000.0
2006-08-31 08:24:00,12.439,12.439,12.332,12.332,250000.0
2006-08-31 08:25:00,12.316,12.447,12.316,12.446,350000.0
2006-08-31 08:26:00,12.458,12.458,12.338,12.441,500000.0
2006-08-31 08:27:00,12.378,12.423,12.376,12.423,250000.0
2006-08-31 08:28:00,12.418,12.42,12.317,12.387,450000.0
2006-08-31 08:29:00,12.295,12.4,12.274,12.372,400000.0
2006-08-31 08:30:00,12.384,12.41,12.33,12.38,400000.0
2006-08-31 08:31:00,12.33,12.375,12.314,12.325,400000.0
2006-08-31 08:32:00,12.421,12.452,12.375,12.394,400000.0
2006-08-31 08:34:00,12.368,12.437,12.337,12.373,300000.0
2006-08-31 08:35:00,12.352,12.431,12.352,12.431,100000.0
2006-08-31 08:36:00,12.425,12.437,12.323,12.366,500000.0
2006-08-31 08:37:00,12.41,12.454,12.354,12.427,250000.0
2006-08-31 08:41:00,12.421,12.441,12.378,12.378,350000.0
2006-08-31 08:42:00,12.453,12.453,12.316,12.389,450000.0
2006-08-31 08:44:00,12.351,12.404,12.339,12.404,350000.0
2006-08-31 08:45:00,12.425,12.474,12.377,12.377,350000.0
2006-08-31 08:46:00,12.447,12.485,12.339,12.41,500000.0
2006-08-31 08:47:00,12.435,12.482,12.339,12.384,550000.0
2006-08-31 08:48:00,12.328,12.381,12.322,12.369,450000.0
2006-08-31 08:49:00,12.457,12.457,12.346,12.4,400000.0
2006-08-31 08:50:00,12.333,12.471,12.333,12.449,300000.0
2006-08-31 08:51:00,12.456,12.486,12.37,12.424,350000.0
2006-08-31 08:52:00,12.386,12.506,12.374,12.448,450000.0
2006-08-31 08:53:00,12.453,12.473,12.4,12.473,400000.0
2006-08-31 08:54:00,12.495,12.495,12.402,12.402,350000.0
2006-08-31 08:55:00,12.495,12.506,12.359,12.506,250000.0
2006-08-31 08:56:00,12.42,12.53,12.378,12.436,550000.0
2006-08-31 08:57:00,12.413,12.455,12.344,12.425,550000.0
2006-08-31 08:58:00,12.408,12.47,12.366,12.421,350000.0
2006-08-31 09:01:00,12.44,12.444,12.339,12.444,350000.0
2006-08-31 09:02:00,12.335,12.422,12.332,12.393,550000.0
2006-08-31 09:03:00,12.418,12.512,12.398,12.398,450000.0
2006-08-31 09:04:00,12.479,12.515,12.379,12.483,400000.0
2006-08-31 09:05:00,12.382,12.47,12.344,12.47,400000.0
2006-08-31 09:06:00,12.459,12.512,12.39,12.428,350000.0
2006-08-31 09:07:00,12.362,12.484,12.362,12.484,400000.0
2006-08-31 09:09:00,12.385,12.555,12.385,12.42,450000.0
2006-08-31 09:11:00,12.468,12.468,12.339,12.397,550000.0
2006-08-31 09:12:00,12.487,12.533,12.397,12.422,550000.0
2006-08-31 09:13:00,12.454,12.52,12.417,12.52,450000.0
2006-08-31 09:14:00,12.481,12.523,12.419,12.419,500000.0
2006-08-31 09:15:00,12.413,12.517,12.386,12.487,350000.0
2006-08-31 09:17:00,12.515,12.515,12.385,12.479,550000.0
2006-08-31 09:18:00,12.508,12.564,12.443,12.493,400000.0
2006-08-31 09:19:00,12.543,12.557,12.45,12.526,450000.0
2006-08-31 09:20:00,12.452,12.531,12.411,12.411,450000.0
2006-08-31 09:21:00,12.469,12.554,12.45,12.547,550000.0
2006-08-31 09:22:00,12.453,12.544,12.432,12.432,500000.0
2006-08-31 09:23:00,12.409,12.528,12.406,12.512,450000.0
2006-08-31 09:24:00,12.43,12.519,12.43,12.477,400000.0
2006-08-31 09:25:00,12.552,12.57,12.474,12.481,350000.0
2006-08-31 09:26:00,12.549,12.568,12.488,12.488,250000.0
2006-08-31 09:27:00,12.489,12.566,12.423,12.423,250000.0
2006-08-31 09:28:00,12.454,12.501,12.42,12.498,350000.0
2006-08-31 09:29:00,12.418,12.522,12.418,12.498,300000.0
2006-08-31 09:31:00,12.518,12.518,12.455,12.504,400000.0
2006-08-31 09:32:00,12.524,12.569,12.486,12.569,250000.0
2006-08-31 09:33:00,12.526,12.578,12.429,12.578,450000.0
2006-08-31 09:34:00,12.459,12.573,12.448,12.546,400000.0
2006-08-31 09:35:00,12.456,12.577,12.456,12.577,350000.0
2006-08-31 09:36:00,12.504,12.598,12.451,12.451,500000.0
2006-08-31 09:37:00,12.521,12.563,12.434,12.523,400000.0
2006-08-31 09:38:00,12.468,12.558,12.431,12.552,450000.0
2006-08-31 09:39:00,12.568,12.568,12.394,12.534,500000.0
2006-08-31 09:40:00,12.475,12.592,12.443,12.443,550000.0
2006-08-31 09:41:00,12.509,12.563,12.451,12.451,350000.0
2006-08-31 09:42:00,12.52,12.52,12.431,12.461,400000.0
2006-08-31 09:43:00,12.586,12.618,12.485,12.549,350000.0
2006-08-31 09:44:00,12.471,12.574,12.442,12.492,350000.0
2006-08-31 09:45:00,12.551,12.573,12.472,12.573,400000.0
2006-08-31 09:46:00,12.488,12.488,12.462,12.462,100000.0
2006-08-31 09:47:00,12.479,12.556,12.475,12.534,300000.0
2006-08-31 09:48:00,12.599,12.599,12.481,12.53,450000.0
2006-08-31 09:49:00,12.545,12.598,12.48,12.509,350000.0
2006-08-31 09:50:00,12.49,12.576,12.446,12.447,500000.0
2006-08-31 09:51:00,12.548,12.556,12.457,12.495,350000.0
2006-08-31 09:52:00,12.586,12.591,12.457,12.534,400000.0
2006-08-31 09:53:00,12.417,12.526,12.417,12.428,400000.0
2006-08-31 09:54:00,12.541,12.563,12.422,12.517,350000.0
2006-08-31 09:55:00,12.522,12.575,12.475,12.478,400000.0
2006-08-31 09:56:00,12.476,12.577,12.455,12.577,400000.0
2006-08-31 09:57:00,12.475,12.563,12.422,12.549,500000.0
2006-08-31 09:58:00,12.456,12.537,12.433,12.504,400000.0
2006-08-31 09:59:00,12.496,12.607,12.46,12.575,450000.0
2006-08-31 10:01:00,12.503,12.557,12.405,12.521,500000.0
2006-08-31 10:02:00,12.436,12.566,12.436,12.526,350000.0
2006-08-31 10:03:00,12.517,12.57,12.45,12.464,400000.0
2006-08-31 10:04:00,12.547,12.58,12.485,12.508,400000.0
2006-08-31 10:05:00,12.467,12.645,12.467,12.578,400000.0
2006-08-31 10:06:00,12.465,12.554,12.391,12.554,450000.0
2006-08-31 10:07:00,12.493,12.555,12.435,12.518,400000.0
2006-08-31 10:08:00,12.561,12.606,12.491,12.562,550000.0
2006-08-31 10:09:00,12.553,12.553,12.373,12.53,450000.0
2006-08-31 10:10:00,12.55,12.584,12.469,12.575,550000.0
2006-08-31 10:11:00,12.591,12.602,12.459,12.459,500000.0
2006-08-31 10:12:00,12.567,12.567,12.451,12.511,350000.0
2006-08-31 10:13:00,12.511,12.655,12.484,12.484,500000.0
2006-08-31 10:14:00,12.47,12.564,12.452,12.467,300000.0
2006-08-31 10:15:00,12.571,12.577,12.457,12.519,350000.0
2006-08-31 10:16:00,12.436,12.599,12.436,12.562,400000.0
2006-08-31 10:17:00,12.529,12.564,12.438,12.457,400000.0
2006-08-31 10:18:00,12.462,12.609,12.462,12.582,450000.0
2006-08-31 10:19:00,12.482,12.561,12.428,12.515,400000.0
2006-08-31 10:20:00,12.525,12.574,12.471,12.471,550000.0
2006-08-31 10:21:00,12.546,12.587,12.517,12.57,400000.0
2006-08-31 10:22:00,12.449,12.594,12.449,12.526,400000.0
2006-08-31 10:23:00,12.591,12.614,12.497,12.561,450000.0
2006-08-31 10:24:00,12.607,12.647,12.478,12.626,900000.0
2006-08-31 10:26:00,12.593,12.593,12.464,12.464,350000.0
2006-08-31 10:27:00,12.535,12.575,12.46,12.575,450000.0
2006-08-31 10:28:00,12.571,12.572,12.471,12.499,350000.0
2006-08-31 10:29:00,12.559,12.559,12.412,12.54,900000.0
2006-08-31 10:30:00,12.524,12.586,12.463,12.504,400000.0
2006-08-31 10:31:00,12.474,12.538,12.474,12.498,350000.0
2006-08-31 10:32:00,12.512,12.561,12.437,12.56,700000.0
2006-08-31 10:33:00,12.593,12.593,12.455,12.555,400000.0
2006-08-31 10:34:00,12.574,12.574,12.427,12.517,500000.0
2006-08-31 10:35:00,12.454,12.577,12.454,12.51,400000.0
2006-08-31 10:36:00,12.504,12.584,12.472,12.472,500000.0
2006-08-31 10:37:00,12.566,12.578,12.421,12.5,400000.0
2006-08-31 10:38:00,12.475,12.638,12.475,12.577,400000.0
2006-08-31 10:39:00,12.558,12.574,12.434,12.434,650000.0
2006-08-31 10:40:00,12.542,12.557,12.42,12.541,550000.0
2006-08-31 10:41:00,12.537,12.545,12.441,12.441,350000.0
2006-08-31 10:42:00,12.517,12.561,12.424,12.525,750000.0
2006-08-31 10:43:00,12.5,12.556,12.411,12.439,400000.0
2006-08-31 10:44:00,12.512,12.548,12.418,12.513,900000.0
2006-08-31 10:45:00,12.509,12.55,12.436,12.519,350000.0
2006-08-31 10:46:00,12.534,12.583,12.473,12.565,400000.0
2006-08-31 10:47:00,12.515,12.547,12.411,12.411,350000.0
2006-08-31 10:48:00,12.448,12.539,12.4,12.539,450000.0
2006-08-31 10:49:00,12.52,12.52,12.404,12.416,600000.0
2006-08-31 10:50:00,12.501,12.555,12.414,12.414,800000.0
2006-08-31 10:52:00,12.474,12.509,12.36,12.494,950000.0
2006-08-31 10:53:00,12.495,12.552,12.423,12.47,500000.0
2006-08-31 10:54:00,12.519,12.533,12.423,12.533,400000.0
2006-08-31 10:55:00,12.52,12.553,12.408,12.482,800000.0
2006-08-31 10:56:00,12.449,12.54,12.36,12.54,400000.0
2006-08-31 10:57:00,12.518,12.555,12.423,12.524,450000.0
2006-08-31 10:58:00,12.447,12.536,12.393,12.498,350000.0
2006-08-31 10:59:00,12.532,12.545,12.399,12.399,450000.0
2006-08-31 11:00:00,12.456,12.533,12.399,12.448,350000.0
2006-08-31 11:01:00,12.428,12.565,12.428,12.518,500000.0
2006-08-31 11:05:00,12.428,12.581,12.428,12.456,550000.0
2006-08-31 11:06:00,12.525,12.558,12.429,12.429,350000.0
2006-08-31 11:07:00,12.509,12.544,12.457,12.543,450000.0
2006-08-31 11:08:00,12.467,12.571,12.445,12.571,350000.0
2006-08-31 11:09:00,12.556,12.556,12.452,12.55,500000.0
2006-08-31 11:10:00,12.439,12.558,12.439,12.485,400000.0
2006-08-31 11:11:00,12.547,12.596,12.459,12.548,350000.0
2006-08-31 11:12:00,12.543,12.551,12.436,12.517,550000.0
2006-08-31 11:13:00,12.499,12.551,12.4,12.551,500000.0
2006-08-31 11:14:00,12.457,12.534,12.423,12.53,400000.0
2006-08-31 11:15:00,12.426,12.524,12.411,12.465,400000.0
2006-08-31 11:16:00,12.46,12.526,12.456,12.526,500000.0
2006-08-31 11:17:00,12.535,12.549,12.435,12.549,350000.0
2006-08-31 11:19:00,12.425,12.54,12.368,12.54,550000.0
2006-08-31 11:20:00,12.534,12.582,12.466,12.496,400000.0
2006-08-31 11:21:00,12.565,12.565,12.437,12.538,450000.0
2006-08-31 11:23:00,12.456,12.595,12.448,12.448,500000.0
2006-08-31 11:24:00,12.492,12.545,12.417,12.499,550000.0
2006-08-31 11:25:00,12.422,12.526,12.417,12.42,550000.0
2006-08-31 11:26:00,12.508,12.54,12.416,12.54,400000.0
2006-08-31 11:29:00,12.504,12.565,12.469,12.487,500000.0
2006-08-31 11:31:00,12.538,12.559,12.443,12.505,350000.0
2006-08-31 11:32:00,12.508,12.546,12.443,12.443,450000.0
2006-08-31 11:33:00,12.422,12.548,12.422,12.5,350000.0
2006-08-31 11:34:00,12.511,12.511,12.436,12.499,400000.0
2006-08-31 11:35:00,12.512,12.553,12.404,12.485,450000.0
2006-08-31 11:36:00,12.449,12.542,12.399,12.46,550000.0
2006-08-31 11:37:00,12.47,12.575,12.405,12.511,400000.0
2006-08-31 11:38:00,12.496,12.518,12.424,12.513,400000.0
2006-08-31 11:39:00,12.465,12.542,12.423,12.448,350000.0
2006-08-31 11:41:00,12.429,12.522,12.429,12.462,350000.0
2006-08-31 11:42:00,12.392,12.494,12.392,12.494,350000.0
2006-08-31 11:43:00,12.541,12.556,12.434,12.556,350000.0
2006-08-31 11:44:00,12.566,12.576,12.435,12.538,450000.0
2006-08-31 11:45:00,12.467,12.534,12.424,12.534,550000.0
2006-08-31 11:46:00,12.527,12.532,12.42,12.457,400000.0
2006-08-31 11:48:00,12.512,12.558,12.447,12.558,400000.0
2006-08-31 11:49:00,12.543,12.552,12.42,12.494,350000.0
2006-08-31 11:50:00,12.508,12.564,12.438,12.564,350000.0
2006-08-31 11:51:00,12.437,12.554,12.437,12.522,450000.0
2006-08-31 11:52:00,12.467,12.591,12.406,12.591,450000.0
2006-08-31 11:54:00,12.589,12.589,12.428,12.522,550000.0
2006-08-31 11:56:00,12.516,12.586,12.511,12.517,350000.0
2006-08-31 11:57:00,12.577,12.577,12.463,12.538,450000.0
2006-08-31 11:58:00,12.458,12.587,12.453,12.587,350000.0
2006-08-31 12:01:00,12.567,12.567,12.441,12.479,500000.0
2006-08-31 12:02:00,12.553,12.572,12.45,12.45,400000.0
2006-08-31 12:03:00,12.459,12.553,12.454,12.529,550000.0
2006-08-31 12:04:00,12.499,12.548,12.437,12.437,350000.0
2006-08-31 12:05:00,12.537,12.59,12.455,12.474,350000.0
2006-08-31 12:06:00,12.543,12.556,12.486,12.556,350000.0
2006-08-31 12:07:00,12.559,12.561,12.42,12.499,450000.0
2006-08-31 12:08:00,12.548,12.561,12.438,12.561,450000.0
2006-08-31 12:09:00,12.443,12.528,12.442,12.476,350000.0
2006-08-31 12:13:00,12.515,12.561,12.448,12.521,400000.0
2006-08-31 12:14:00,12.506,12.517,12.375,12.429,550000.0
2006-08-31 12:15:00,12.488,12.58,12.445,12.482,400000.0
2006-08-31 12:16:00,12.489,12.554,12.45,12.504,400000.0
2006-08-31 12:17:00,12.551,12.596,12.534,12.596,400000.0
2006-08-31 12:19:00,12.527,12.602,12.474,12.495,450000.0
2006-08-31 12:20:00,12.535,12.613,12.487,12.514,500000.0
2006-08-31 12:21:00,12.559,12.591,12.425,12.525,500000.0
2006-08-31 12:22:00,12.582,12.582,12.467,12.541,400000.0
2006-08-31 12:24:00,12.588,12.588,12.489,12.556,600000.0
2006-08-31 12:25:00,12.571,12.571,12.462,12.543,450000.0
2006-08-31 12:26:00,12.534,12.534,12.416,12.475,450000.0
2006-08-31 12:28:00,12.546,12.585,12.464,12.531,500000.0
2006-08-31 12:30:00,12.452,12.58,12.452,12.58,450000.0
2006-08-31 12:31:00,12.544,12.544,12.468,12.527,350000.0
2006-08-31 12:32:00,12.537,12.562,12.432,12.452,350000.0
2006-08-31 12:35:00,12.578,12.581,12.45,12.45,350000.0
2006-08-31 12:37:00,12.591,12.591,12.49,12.49,500000.0
2006-08-31 12:38:00,12.55,12.571,12.444,12.51,450000.0
2006-08-31 12:39:00,12.538,12.568,12.428,12.525,450000.0
2006-08-31 12:40:00,12.512,12.595,12.452,12.496,450000.0
2006-08-31 12:41:00,12.514,12.547,12.426,12.547,450000.0
2006-08-31 12:43:00,12.501,12.551,12.428,12.457,500000.0
2006-08-31 12:44:00,12.513,12.536,12.397,12.435,450000.0
2006-08-31 12:45:00,12.49,12.571,12.439,12.488,400000.0
2006-08-31 12:46:00,12.444,12.552,12.432,12.432,500000.0
2006-08-31 12:47:00,12.477,12.552,12.415,12.471,350000.0
2006-08-31 12:48:00,12.42,12.524,12.384,12.521,550000.0
2006-08-31 12:49:00,12.474,12.564,12.442,12.457,450000.0
2006-08-31 12:51:00,12.414,12.535,12.41,12.535,500000.0
2006-08-31 12:52:00,12.465,12.559,12.446,12.522,500000.0
2006-08-31 12:53:00,12.41,12.505,12.391,12.505,500000.0
2006-08-31 12:54:00,12.529,12.529,12.397,12.464,450000.0
2006-08-31 12:55:00,12.469,12.549,12.437,12.549,450000.0
2006-08-31 12:57:00,12.501,12.547,12.419,12.419,400000.0
2006-08-31 12:58:00,12.454,12.525,12.373,12.414,400000.0
2006-08-31 12:59:00,12.463,12.505,12.391,12.497,450000.0
2006-08-31 13:00:00,12.492,12.52,12.398,12.46,500000.0
2006-08-31 13:01:00,12.414,12.568,12.414,12.516,400000.0
2006-08-31 13:02:00,12.447,12.535,12.434,12.463,400000.0
2006-08-31 13:03:00,12.475,12.553,12.408,12.408,450000.0
2006-08-31 13:04:00,12.463,12.534,12.407,12.416,450000.0
2006-08-31 13:05:00,12.376,12.498,12.376,12.498,400000.0
2006-08-31 13:06:00,12.555,12.555,12.43,12.522,450000.0
2006-08-31 13:07:00,12.577,12.58,12.436,12.5,500000.0
2006-08-31 13:08:00,12.461,12.543,12.426,12.431,400000.0
2006-08-31 13:09:00,12.57,12.57,12.443,12.469,450000.0
2006-08-31 13:10:00,12.508,12.515,12.394,12.454,500000.0
2006-08-31 13:12:00,12.555,12.564,12.448,12.455,550000.0
2006-08-31 13:14:00,12.468,12.653,12.468,12.581,350000.0
2006-08-31 13:15:00,12.48,12.564,12.42,12.518,400000.0
2006-08-31 13:16:00,12.537,12.537,12.441,12.529,350000.0
2006-08-31 13:17:00,12.546,12.565,12.464,12.565,450000.0
2006-08-31 13:18:00,12.419,12.563,12.419,12.558,400000.0
2006-08-31 13:19:00,12.48,12.54,12.413,12.446,400000.0
2006-08-31 13:20:00,12.462,12.532,12.436,12.501,500000.0
2006-08-31 13:21:00,12.431,12.548,12.431,12.432,350000.0
2006-08-31 13:22:00,12.46,12.574,12.449,12.475,400000.0
2006-08-31 13:23:00,12.479,12.554,12.428,12.441,350000.0
2006-08-31 13:24:00,12.531,12.562,12.434,12.462,450000.0
2006-08-31 13:25:00,12.539,12.56,12.471,12.56,350000.0
2006-08-31 13:26:00,12.478,12.555,12.426,12.478,550000.0
2006-08-31 13:27:00,12.464,12.551,12.464,12.524,500000.0
2006-08-31 13:28:00,12.514,12.564,12.423,12.467,400000.0
2006-08-31 13:29:00,12.563,12.583,12.436,12.544,350000.0
2006-08-31 13:30:00,12.559,12.559,12.394,12.425,450000.0
2006-08-31 13:31:00,12.408,12.498,12.408,12.498,450000.0
2006-08-31 13:32:00,12.465,12.557,12.427,12.427,500000.0
2006-08-31 13:33:00,12.478,12.539,12.451,12.486,350000.0
2006-08-31 13:34:00,12.443,12.587,12.399,12.424,350000.0
2006-08-31 13:36:00,12.445,12.526,12.381,12.5,450000.0
2006-08-31 13:37:00,12.416,12.504,12.416,12.504,350000.0
2006-08-31 13:38:00,12.464,12.554,12.408,12.554,400000.0
2006-08-31 13:39:00,12.53,12.572,12.45,12.521,500000.0
2006-08-31 13:40:00,12.513,12.547,12.429,12.545,350000.0
2006-08-31 13:41:00,12.449,12.556,12.449,12.552,400000.0
2006-08-31 13:42:00,12.54,12.54,12.452,12.531,350000.0
2006-08-31 13:43:00,12.532,12.551,12.416,12.529,500000.0
2006-08-31 13:44:00,12.449,12.551,12.422,12.487,350000.0
2006-08-31 13:45:00,12.485,12.617,12.467,12.554,400000.0
2006-08-31 13:46:00,12.498,12.58,12.458,12.487,450000.0
2006-08-31 13:47:00,12.529,12.565,12.457,12.543,400000.0
2006-08-31 13:48:00,12.536,12.553,12.433,12.5,400000.0
2006-08-31 13:49:00,12.405,12.521,12.405,12.52,350000.0
2006-08-31 13:50:00,12.497,12.529,12.472,12.529,450000.0
2006-08-31 13:51:00,12.581,12.581,12.45,12.45,350000.0
2006-08-31 13:52:00,12.577,12.59,12.459,12.541,350000.0
2006-08-31 13:53:00,12.448,12.536,12.405,12.461,450000.0
2006-08-31 13:54:00,12.502,12.581,12.46,12.559,400000.0
2006-08-31 13:55:00,12.516,12.563,12.479,12.514,350000.0
2006-08-31 13:56:00,12.531,12.578,12.436,12.436,400000.0
2006-08-31 13:57:00,12.504,12.539,12.432,12.432,400000.0
2006-08-31 13:58:00,12.466,12.583,12.466,12.583,350000.0
2006-08-31 13:59:00,12.421,12.561,12.421,12.561,150000.0
2006-08-31 14:00:00,12.525,12.525,12.419,12.473,350000.0
2006-08-31 14:01:00,12.482,12.537,12.408,12.537,400000.0
2006-08-31 14:02:00,12.564,12.564,12.444,12.513,350000.0
2006-08-31 14:04:00,12.447,12.548,12.447,12.548,350000.0
2006-08-31 14:05:00,12.482,12.513,12.482,12.513,100000.0
2006-08-31 14:06:00,12.54,12.59,12.46,12.565,350000.0
2006-08-31 14:07:00,12.553,12.563,12.442,12.537,400000.0
2006-08-31 14:08:00,12.518,12.569,12.464,12.514,400000.0
2006-08-31 14:09:00,12.428,12.507,12.393,12.439,550000.0
2006-08-31 14:10:00,12.421,12.521,12.419,12.488,350000.0
2006-08-31 14:11:00,12.53,12.57,12.495,12.57,400000.0
2006-08-31 14:12:00,12.573,12.575,12.534,12.557,450000.0
2006-08-31 14:13:00,12.507,12.507,12.409,12.437,350000.0
2006-08-31 14:14:00,12.427,12.583,12.427,12.492,500000.0
2006-08-31 14:15:00,12.384,12.513,12.384,12.454,500000.0
2006-08-31 14:16:00,12.452,12.567,12.424,12.532,450000.0
2006-08-31 14:17:00,12.563,12.575,12.48,12.513,450000.0
2006-08-31 14:18:00,12.502,12.615,12.502,12.609,400000.0
2006-08-31 14:19:00,12.527,12.564,12.407,12.564,500000.0
2006-08-31 14:20:00,12.473,12.599,12.473,12.516,350000.0
2006-08-31 14:21:00,12.507,12.605,12.499,12.543,450000.0
2006-08-31 14:22:00,12.579,12.604,12.459,12.459,450000.0
2006-08-31 14:23:00,12.507,12.597,12.492,12.512,400000.0
2006-08-31 14:24:00,12.58,12.592,12.512,12.592,400000.0
2006-08-31 14:25:00,12.512,12.621,12.512,12.556,350000.0
2006-08-31 14:26:00,12.574,12.645,12.527,12.576,350000.0
2006-08-31 14:27:00,12.603,12.662,12.535,12.662,400000.0
2006-08-31 14:28:00,12.581,12.649,12.518,12.607,400000.0
2006-08-31 14:29:00,12.629,12.698,12.566,12.636,350000.0
2006-08-31 14:30:00,12.664,12.781,12.62,12.62,550000.0
2006-08-31 14:31:00,12.647,12.738,12.576,12.67,400000.0
2006-08-31 14:32:00,12.638,12.695,12.579,12.604,500000.0
2006-08-31 14:33:00,12.678,12.721,12.572,12.641,300000.0
2006-08-31 14:34:00,12.698,12.746,12.627,12.641,450000.0
2006-08-31 14:35:00,12.717,12.724,12.653,12.657,350000.0
2006-08-31 14:36:00,12.707,12.716,12.606,12.715,400000.0
2006-08-31 14:37:00,12.639,12.746,12.627,12.746,550000.0
2006-08-31 14:38:00,12.703,12.747,12.679,12.716,400000.0
2006-08-31 14:39:00,12.717,12.755,12.608,12.631,500000.0
2006-08-31 14:40:00,12.654,12.759,12.611,12.664,400000.0
2006-08-31 14:41:00,12.605,12.731,12.596,12.67,550000.0
2006-08-31 14:42:00,12.582,12.711,12.582,12.7,400000.0
2006-08-31 14:43:00,12.708,12.735,12.6,12.733,500000.0
2006-08-31 14:44:00,12.629,12.698,12.568,12.698,450000.0
2006-08-31 14:45:00,12.71,12.75,12.659,12.72,400000.0
2006-08-31 14:46:00,12.721,12.748,12.686,12.702,350000.0
2006-08-31 14:47:00,12.748,12.789,12.666,12.769,350000.0
2006-08-31 14:48:00,12.758,12.827,12.705,12.795,400000.0
2006-08-31 14:49:00,12.79,12.793,12.647,12.647,500000.0
2006-08-31 14:50:00,12.686,12.773,12.629,12.629,400000.0
2006-08-31 14:51:00,12.758,12.784,12.662,12.73,350000.0
2006-08-31 14:52:00,12.754,12.754,12.668,12.668,450000.0
2006-08-31 14:53:00,12.672,12.765,12.656,12.697,400000.0
2006-08-31 14:54:00,12.583,12.74,12.583,12.653,550000.0
2006-08-31 14:55:00,12.712,12.725,12.625,12.625,450000.0
2006-08-31 14:56:00,12.712,12.728,12.582,12.705,550000.0
2006-08-31 14:57:00,12.741,12.741,12.64,12.728,450000.0
2006-08-31 14:58:00,12.634,12.717,12.626,12.697,400000.0
2006-08-31 14:59:00,12.646,12.754,12.63,12.708,550000.0
2006-08-31 15:00:00,12.568,12.706,12.568,12.63,450000.0
2006-08-31 15:01:00,12.699,12.74,12.632,12.706,450000.0
2006-08-31 15:02:00,12.612,12.723,12.588,12.66,450000.0
2006-08-31 15:03:00,12.669,12.71,12.562,12.697,500000.0
2006-08-31 15:04:00,12.625,12.696,12.579,12.589,550000.0
2006-08-31 15:05:00,12.583,12.738,12.583,12.617,550000.0
2006-08-31 15:06:00,12.646,12.675,12.62,12.639,400000.0
2006-08-31 15:07:00,12.556,12.676,12.527,12.649,350000.0
2006-08-31 15:08:00,12.555,12.681,12.54,12.634,500000.0
2006-08-31 15:09:00,12.693,12.719,12.599,12.614,450000.0
2006-08-31 15:10:00,12.577,12.695,12.544,12.607,400000.0
2006-08-31 15:11:00,12.633,12.75,12.597,12.611,500000.0
2006-08-31 15:12:00,12.648,12.707,12.594,12.707,350000.0
2006-08-31 15:13:00,12.682,12.716,12.579,12.694,400000.0
2006-08-31 15:14:00,12.657,12.691,12.608,12.655,350000.0
2006-08-31 15:15:00,12.575,12.703,12.566,12.653,400000.0
2006-08-31 15:16:00,12.637,12.726,12.614,12.671,400000.0
2006-08-31 15:17:00,12.648,12.704,12.584,12.655,450000.0
2006-08-31 15:18:00,12.717,12.717,12.572,12.643,400000.0
2006-08-31 15:19:00,12.662,12.713,12.614,12.663,450000.0
2006-08-31 15:20:00,12.635,12.694,12.628,12.694,400000.0
2006-08-31 15:21:00,12.566,12.689,12.533,12.669,500000.0
2006-08-31 15:22:00,12.675,12.697,12.626,12.663,450000.0
2006-08-31 15:23:00,12.592,12.679,12.592,12.663,400000.0
2006-08-31 15:24:00,12.633,12.665,12.546,12.649,350000.0
2006-08-31 15:25:00,12.656,12.656,12.538,12.613,350000.0
2006-08-31 15:26:00,12.547,12.662,12.547,12.548,550000.0
2006-08-31 15:27:00,12.54,12.636,12.537,12.555,350000.0
2006-08-31 15:28:00,12.554,12.676,12.554,12.636,350000.0
2006-08-31 15:29:00,12.569,12.639,12.524,12.524,400000.0
2006-08-31 15:30:00,12.611,12.648,12.517,12.541,450000.0
2006-08-31 15:31:00,12.518,12.655,12.518,12.552,500000.0
2006-08-31 15:32:00,12.561,12.61,12.526,12.606,450000.0
2006-08-31 15:33:00,12.568,12.57,12.475,12.57,400000.0
2006-08-31 15:34:00,12.492,12.676,12.492,12.53,400000.0
2006-08-31 15:35:00,12.584,12.629,12.55,12.581,400000.0
2006-08-31 15:36:00,12.614,12.647,12.547,12.639,550000.0
2006-08-31 15:37:00,12.616,12.621,12.503,12.508,400000.0
2006-08-31 15:38:00,12.562,12.644,12.538,12.542,450000.0
2006-08-31 15:39:00,12.589,12.697,12.501,12.62,500000.0
2006-08-31 15:40:00,12.529,12.641,12.525,12.525,450000.0
2006-08-31 15:41:00,12.482,12.611,12.482,12.595,400000.0
2006-08-31 15:42:00,12.612,12.612,12.519,12.535,350000.0
2006-08-31 15:43:00,12.531,12.594,12.455,12.455,450000.0
2006-08-31 15:44:00,12.574,12.613,12.501,12.569,350000.0
2006-08-31 15:45:00,12.581,12.612,12.482,12.612,450000.0
2006-08-31 15:46:00,12.54,12.637,12.499,12.514,400000.0
2006-08-31 15:47:00,12.585,12.629,12.495,12.495,550000.0
2006-08-31 15:48:00,12.529,12.622,12.516,12.518,350000.0
2006-08-31 15:49:00,12.588,12.633,12.558,12.633,350000.0
2006-08-31 15:50:00,12.532,12.655,12.481,12.639,550000.0
2006-08-31 15:51:00,12.618,12.658,12.515,12.536,350000.0
2006-08-31 15:52:00,12.529,12.642,12.51,12.51,350000.0
2006-08-31 15:53:00,12.634,12.691,12.56,12.605,500000.0
2006-08-31 15:54:00,12.614,12.647,12.557,12.647,450000.0
2006-08-31 15:55:00,12.52,12.67,12.52,12.614,500000.0
2006-08-31 15:56:00,12.47,12.602,12.47,12.539,450000.0
2006-08-31 15:57:00,12.522,12.562,12.487,12.56,450000.0
2006-08-31 15:58:00,12.554,12.647,12.554,12.626,500000.0
2006-08-31 15:59:00,12.612,12.646,12.549,12.563,450000.0
2006-08-31 16:00:00,12.646,12.665,12.532,12.59,500000.0
2006-08-31 16:01:00,12.633,12.663,12.534,12.534,400000.0
2006-08-31 16:02:00,12.549,12.689,12.544,12.628,550000.0
2006-08-31 16:03:00,12.668,12.668,12.509,12.604,450000.0
2006-08-31 16:04:00,12.519,12.645,12.514,12.592,550000.0
2006-08-31 16:05:00,12.551,12.627,12.516,12.613,500000.0
2006-08-31 16:06:00,12.543,12.65,12.511,12.607,350000.0
2006-08-31 16:07:00,12.573,12.721,12.573,12.588,500000.0
2006-08-31 16:08:00,12.539,12.642,12.539,12.55,550000.0
2006-08-31 16:09:00,12.518,12.659,12.518,12.659,350000.0
2006-08-31 16:10:00,12.655,12.713,12.601,12.681,500000.0
2006-08-31 16:11:00,12.546,12.731,12.546,12.55,500000.0
2006-08-31 16:12:00,12.605,12.641,12.59,12.611,350000.0
2006-08-31 16:13:00,12.608,12.677,12.558,12.677,450000.0
2006-08-31 16:14:00,12.686,12.686,12.552,12.614,500000.0
2006-08-31 16:15:00,12.686,12.687,12.568,12.568,350000.0
2006-08-31 16:16:00,12.643,12.724,12.604,12.685,550000.0
2006-08-31 16:17:00,12.699,12.738,12.604,12.604,350000.0
2006-08-31 16:18:00,12.732,12.732,12.591,12.677,400000.0
2006-08-31 16:19:00,12.684,12.684,12.57,12.57,300000.0
2006-08-31 16:20:00,12.683,12.736,12.599,12.599,550000.0
2006-08-31 16:21:00,12.606,12.7,12.565,12.655,500000.0
2006-08-31 16:22:00,12.667,12.667,12.572,12.613,450000.0
2006-08-31 16:23:00,12.583,12.736,12.583,12.63,400000.0
2006-08-31 16:24:00,12.725,12.746,12.619,12.73,550000.0
2006-08-31 16:25:00,12.693,12.72,12.644,12.708,350000.0
2006-08-31 16:26:00,12.659,12.71,12.558,12.558,550000.0
2006-08-31 16:27:00,12.665,12.704,12.59,12.623,450000.0
2006-08-31 16:28:00,12.658,12.689,12.599,12.646,400000.0
2006-08-31 16:29:00,12.699,12.699,12.536,12.581,350000.0
2006-08-31 16:30:00,12.565,12.639,12.496,12.618,550000.0
2006-08-31 16:31:00,12.559,12.637,12.516,12.563,400000.0
2006-08-31 16:32:00,12.62,12.641,12.542,12.641,350000.0
2006-08-31 16:33:00,12.559,12.656,12.538,12.581,350000.0
2006-08-31 16:34:00,12.613,12.665,12.562,12.665,350000.0
2006-08-31 16:35:00,12.585,12.677,12.517,12.568,500000.0
2006-08-31 16:36:00,12.653,12.654,12.56,12.568,500000.0
2006-08-31 16:37:00,12.636,12.636,12.509,12.542,500000.0
2006-08-31 16:38:00,12.499,12.658,12.483,12.483,450000.0
2006-08-31 16:39:00,12.525,12.62,12.496,12.58,500000.0
2006-08-31 16:40:00,12.599,12.616,12.537,12.603,400000.0
2006-08-31 16:41:00,12.509,12.578,12.507,12.523,350000.0
2006-08-31 16:42:00,12.543,12.661,12.543,12.638,500000.0
2006-08-31 16:43:00,12.496,12.635,12.496,12.602,350000.0
2006-08-31 16:44:00,12.664,12.664,12.535,12.539,400000.0
2006-08-31 16:45:00,12.527,12.61,12.525,12.574,400000.0
2006-08-31 16:46:00,12.571,12.627,12.564,12.627,350000.0
2006-08-31 16:47:00,12.553,12.646,12.533,12.564,600000.0
2006-08-31 16:48:00,12.63,12.643,12.549,12.593,500000.0
2006-08-31 16:49:00,12.604,12.656,12.538,12.538,450000.0
2006-08-31 16:50:00,12.534,12.615,12.534,12.587,250000.0
2006-08-31 16:51:00,12.663,12.663,12.519,12.519,400000.0
2006-08-31 16:52:00,12.559,12.661,12.546,12.661,450000.0
2006-08-31 16:53:00,12.589,12.668,12.552,12.592,350000.0
2006-08-31 16:54:00,12.586,12.725,12.576,12.576,450000.0
2006-08-31 16:55:00,12.639,12.686,12.552,12.599,550000.0
2006-08-31 16:56:00,12.578,12.703,12.55,12.59,400000.0
2006-08-31 16:57:00,12.592,12.702,12.585,12.585,350000.0
2006-08-31 16:58:00,12.61,12.699,12.586,12.646,500000.0
2006-08-31 16:59:00,12.604,12.688,12.568,12.568,400000.0
2006-08-31 17:00:00,12.679,12.679,12.533,12.533,350000.0
2006-08-31 17:01:00,12.582,12.692,12.559,12.594,500000.0
2006-08-31 17:02:00,12.588,12.659,12.582,12.639,400000.0
2006-08-31 17:03:00,12.597,12.67,12.537,12.591,500000.0
2006-08-31 17:04:00,12.551,12.627,12.507,12.576,350000.0
2006-08-31 17:05:00,12.669,12.696,12.574,12.633,400000.0
2006-08-31 17:06:00,12.673,12.692,12.573,12.653,350000.0
2006-08-31 17:07:00,12.661,12.751,12.594,12.651,500000.0
2006-08-31 17:08:00,12.553,12.703,12.553,12.63,500000.0
2006-08-31 17:09:00,12.657,12.702,12.556,12.606,450000.0
2006-08-31 17:10:00,12.653,12.694,12.604,12.67,350000.0
2006-08-31 17:11:00,12.704,12.704,12.553,12.586,400000.0
2006-08-31 17:12:00,12.664,12.692,12.589,12.601,400000.0
2006-08-31 17:13:00,12.657,12.731,12.55,12.611,450000.0
2006-08-31 17:14:00,12.611,12.688,12.564,12.649,550000.0
2006-08-31 17:15:00,12.556,12.662,12.519,12.59,350000.0
2006-08-31 17:16:00,12.667,12.667,12.573,12.643,450000.0
2006-08-31 17:17:00,12.645,12.692,12.595,12.595,300000.0
2006-08-31 17:18:00,12.626,12.67,12.589,12.67,350000.0
2006-08-31 17:19:00,12.576,12.726,12.562,12.662,450000.0
2006-08-31 17:20:00,12.625,12.719,12.587,12.598,350000.0
2006-08-31 17:21:00,12.638,12.692,12.62,12.62,350000.0
2006-08-31 17:22:00,12.672,12.677,12.552,12.612,500000.0
2006-08-31 17:23:00,12.579,12.687,12.579,12.687,550000.0
2006-08-31 17:24:00,12.683,12.694,12.578,12.602,350000.0
2006-08-31 17:25:00,12.681,12.703,12.603,12.697,400000.0
2006-08-31 17:26:00,12.58,12.707,12.58,12.662,450000.0
2006-08-31 17:27:00,12.673,12.684,12.584,12.675,400000.0
2006-08-31 17:28:00,12.605,12.666,12.551,12.551,550000.0
2006-08-31 17:29:00,12.554,12.68,12.554,12.68,500000.0
2006-08-31 17:30:00,12.575,12.691,12.575,12.691,450000.0
2006-08-31 17:31:00,12.655,12.706,12.587,12.656,600000.0
2006-08-31 17:32:00,12.567,12.701,12.567,12.653,400000.0
2006-08-31 17:33:00,12.652,12.659,12.562,12.659,400000.0
2006-08-31 17:34:00,12.647,12.68,12.503,12.68,450000.0
2006-08-31 17:35:00,12.634,12.692,12.552,12.61,500000.0
2006-08-31 17:36:00,12.623,12.67,12.51,12.67,450000.0
2006-08-31 17:37:00,12.685,12.685,12.561,12.631,550000.0
2006-08-31 17:38:00,12.602,12.703,12.598,12.612,400000.0
2006-08-31 17:39:00,12.653,12.653,12.546,12.564,350000.0
2006-08-31 17:40:00,12.562,12.661,12.545,12.651,500000.0
2006-08-31 17:41:00,12.557,12.679,12.546,12.592,450000.0
2006-08-31 17:42:00,12.533,12.656,12.533,12.656,500000.0
2006-08-31 17:43:00,12.689,12.695,12.538,12.569,400000.0
2006-08-31 17:44:00,12.67,12.714,12.616,12.648,450000.0
2006-08-31 17:45:00,12.571,12.689,12.54,12.616,550000.0
2006-08-31 17:46:00,12.711,12.711,12.588,12.677,500000.0
2006-08-31 17:47:00,12.667,12.687,12.527,12.583,400000.0
2006-08-31 17:48:00,12.689,12.727,12.635,12.727,400000.0
2006-08-31 17:49:00,12.677,12.703,12.594,12.652,350000.0
2006-08-31 17:50:00,12.676,12.716,12.6,12.6,550000.0
2006-08-31 17:51:00,12.631,12.742,12.578,12.622,550000.0
2006-08-31 17:52:00,12.657,12.665,12.53,12.55,350000.0
2006-08-31 17:53:00,12.625,12.646,12.577,12.577,500000.0
2006-08-31 17:54:00,12.582,12.679,12.53,12.679,350000.0
2006-08-31 17:55:00,12.585,12.695,12.579,12.643,350000.0
2006-08-31 17:56:00,12.53,12.645,12.525,12.585,400000.0
2006-08-31 17:57:00,12.659,12.669,12.601,12.644,400000.0
2006-08-31 17:58:00,12.643,12.682,12.599,12.646,450000.0
2006-08-31 17:59:00,12.583,12.677,12.558,12.677,350000.0
2006-08-31 18:00:00,12.59,12.703,12.59,12.672,350000.0
2006-08-31 18:01:00,12.638,12.689,12.549,12.612,450000.0
2006-08-31 18:02:00,12.576,12.697,12.576,12.678,500000.0
2006-08-31 18:03:00,12.658,12.685,12.595,12.622,350000.0
2006-08-31 18:04:00,12.686,12.71,12.585,12.635,400000.0
2006-08-31 18:05:00,12.618,12.713,12.592,12.713,550000.0
2006-08-31 18:06:00,12.657,12.695,12.568,12.568,450000.0
2006-08-31 18:07:00,12.716,12.717,12.562,12.717,400000.0
2006-08-31 18:08:00,12.689,12.738,12.653,12.699,350000.0
2006-08-31 18:09:00,12.683,12.769,12.639,12.639,400000.0
2006-08-31 18:10:00,12.684,12.741,12.65,12.669,250000.0
2006-08-31 18:11:00,12.608,12.691,12.549,12.69,450000.0
2006-08-31 18:12:00,12.725,12.743,12.664,12.697,400000.0
2006-08-31 18:13:00,12.65,12.715,12.611,12.669,450000.0
2006-08-31 18:14:00,12.62,12.737,12.62,12.705,400000.0
2006-08-31 18:15:00,12.699,12.709,12.602,12.709,350000.0
2006-08-31 18:16:00,12.607,12.752,12.607,12.616,400000.0
2006-08-31 18:17:00,12.693,12.738,12.607,12.665,500000.0
2006-08-31 18:18:00,12.697,12.759,12.63,12.63,500000.0
2006-08-31 18:19:00,12.716,12.716,12.642,12.695,250000.0
2006-08-31 18:20:00,12.627,12.723,12.583,12.688,400000.0
2006-08-31 18:21:00,12.654,12.738,12.637,12.704,550000.0
2006-08-31 18:22:00,12.596,12.694,12.596,12.633,400000.0
2006-08-31 18:23:00,12.717,12.739,12.647,12.739,400000.0
2006-08-31 18:24:00,12.719,12.719,12.599,12.704,400000.0
2006-08-31 18:25:00,12.63,12.72,12.585,12.618,500000.0
2006-08-31 18:26:00,12.643,12.74,12.617,12.74,550000.0
2006-08-31 18:27:00,12.618,12.782,12.618,12.707,350000.0
2006-08-31 18:28:00,12.714,12.719,12.614,12.694,350000.0
2006-08-31 18:29:00,12.623,12.708,12.567,12.708,350000.0
2006-08-31 18:30:00,12.694,12.734,12.613,12.681,450000.0
2006-08-31 18:31:00,12.694,12.694,12.603,12.67,350000.0
2006-08-31 18:32:00,12.648,12.71,12.585,12.662,450000.0
2006-08-31 18:33:00,12.705,12.732,12.627,12.665,350000.0
2006-08-31 18:34:00,12.719,12.754,12.641,12.716,400000.0
2006-08-31 18:35:00,12.618,12.716,12.618,12.686,350000.0
2006-08-31 18:36:00,12.685,12.746,12.6,12.718,550000.0
2006-08-31 18:37:00,12.677,12.725,12.647,12.7,500000.0
2006-08-31 18:38:00,12.718,12.718,12.58,12.655,450000.0
2006-08-31 18:39:00,12.709,12.729,12.631,12.704,400000.0
2006-08-31 18:40:00,12.622,12.748,12.622,12.711,450000.0
2006-08-31 18:41:00,12.704,12.766,12.7,12.749,500000.0
2006-08-31 18:42:00,12.717,12.796,12.673,12.708,550000.0
2006-08-31 18:43:00,12.768,12.816,12.685,12.816,400000.0
2006-08-31 18:44:00,12.777,12.819,12.691,12.757,500000.0
2006-08-31 18:45:00,12.724,12.862,12.724,12.78,350000.0
2006-08-31 18:46:00,12.692,12.813,12.667,12.813,350000.0
2006-08-31 18:47:00,12.726,12.85,12.715,12.761,400000.0
2006-08-31 18:48:00,12.778,12.823,12.777,12.777,300000.0
2006-08-31 18:49:00,12.826,12.838,12.707,12.707,350000.0
2006-08-31 18:50:00,12.745,12.814,12.72,12.739,500000.0
2006-08-31 18:51:00,12.771,12.79,12.665,12.726,450000.0
2006-08-31 18:52:00,12.762,12.858,12.732,12.852,550000.0
2006-08-31 18:53:00,12.794,12.852,12.77,12.833,450000.0
2006-08-31 18:54:00,12.806,12.838,12.733,12.756,450000.0
2006-08-31 18:55:00,12.743,12.829,12.73,12.803,350000.0
2006-08-31 18:56:00,12.791,12.868,12.742,12.826,500000.0
2006-08-31 18:57:00,12.868,12.887,12.786,12.864,450000.0
2006-08-31 18:58:00,12.849,12.851,12.771,12.84,350000.0
2006-08-31 18:59:00,12.782,12.849,12.782,12.811,450000.0
2006-08-31 19:00:00,12.781,12.868,12.717,12.861,350000.0
2006-08-31 19:01:00,12.773,12.855,12.749,12.794,500000.0
2006-08-31 19:02:00,12.743,12.788,12.689,12.689,400000.0
2006-08-31 19:03:00,12.8,12.8,12.72,12.72,350000.0
2006-08-31 19:04:00,12.817,12.817,12.689,12.714,450000.0
2006-08-31 19:05:00,12.775,12.85,12.712,12.712,450000.0
2006-08-31 19:06:00,12.788,12.817,12.676,12.817,400000.0
2006-08-31 19:07:00,12.77,12.803,12.692,12.735,400000.0
2006-08-31 19:08:00,12.724,12.833,12.724,12.726,350000.0
2006-08-31 19:09:00,12.664,12.806,12.657,12.74,500000.0
2006-08-31 19:10:00,12.782,12.809,12.685,12.74,400000.0
2006-08-31 19:11:00,12.806,12.807,12.672,12.775,350000.0
2006-08-31 19:12:00,12.708,12.802,12.708,12.781,350000.0
2006-08-31 19:13:00,12.749,12.818,12.663,12.663,350000.0
2006-08-31 19:14:00,12.668,12.775,12.668,12.771,400000.0
2006-08-31 19:15:00,12.71,12.822,12.71,12.799,500000.0
2006-08-31 19:16:00,12.795,12.795,12.718,12.758,350000.0
2006-08-31 19:17:00,12.728,12.789,12.714,12.771,300000.0
2006-08-31 19:18:00,12.662,12.779,12.643,12.74,350000.0
2006-08-31 19:19:00,12.79,12.834,12.716,12.825,400000.0
2006-08-31 19:20:00,12.762,12.805,12.706,12.706,300000.0
2006-08-31 19:21:00,12.821,12.821,12.761,12.785,250000.0
2006-08-31 19:22:00,12.769,12.815,12.674,12.714,400000.0
2006-08-31 19:23:00,12.795,12.802,12.696,12.696,350000.0
2006-08-31 19:24:00,12.703,12.828,12.7,12.809,400000.0
2006-08-31 19:25:00,12.791,12.815,12.7,12.743,500000.0
2006-08-31 19:26:00,12.684,12.799,12.657,12.796,500000.0
2006-08-31 19:27:00,12.826,12.826,12.711,12.782,400000.0
2006-08-31 19:28:00,12.664,12.817,12.664,12.8,550000.0
2006-08-31 19:29:00,12.678,12.789,12.678,12.744,300000.0
2006-08-31 19:30:00,12.806,12.806,12.685,12.702,400000.0
2006-08-31 19:31:00,12.766,12.803,12.686,12.686,400000.0
2006-08-31 19:32:00,12.723,12.798,12.686,12.737,400000.0
2006-08-31 19:33:00,12.748,12.764,12.709,12.716,300000.0
2006-08-31 19:34:00,12.686,12.805,12.686,12.767,250000.0
2006-08-31 19:35:00,12.676,12.798,12.676,12.746,250000.0
2006-08-31 19:36:00,12.764,12.803,12.7,12.8,450000.0
2006-08-31 19:37:00,12.713,12.787,12.703,12.771,450000.0
2006-08-31 19:38:00,12.759,12.759,12.686,12.686,400000.0
2006-08-31 19:39:00,12.68,12.802,12.64,12.79,500000.0
2006-08-31 19:40:00,12.712,12.765,12.712,12.723,250000.0
2006-08-31 19:41:00,12.78,12.793,12.681,12.681,450000.0
2006-08-31 19:42:00,12.707,12.789,12.665,12.704,550000.0
2006-08-31 19:43:00,12.763,12.796,12.71,12.71,300000.0
2006-08-31 19:44:00,12.673,12.673,12.673,12.673,50000.0
2006-08-31 19:45:00,12.675,12.81,12.675,12.751,450000.0
2006-08-31 19:47:00,12.774,12.836,12.709,12.743,350000.0
2006-08-31 19:48:00,12.784,12.81,12.732,12.765,450000.0
2006-08-31 19:49:00,12.708,12.807,12.708,12.773,550000.0
2006-08-31 19:50:00,12.667,12.821,12.667,12.792,500000.0
2006-08-31 19:53:00,12.698,12.788,12.698,12.788,250000.0
2006-08-31 19:54:00,12.759,12.807,12.659,12.682,250000.0
2006-08-31 19:55:00,12.669,12.8,12.669,12.703,650000.0
2006-08-31 19:56:00,12.788,12.839,12.71,12.74,500000.0
2006-08-31 19:57:00,12.658,12.848,12.658,12.717,500000.0
2006-08-31 19:58:00,12.794,12.801,12.663,12.663,350000.0
2006-08-31 20:00:00,12.794,12.794,12.703,12.711,250000.0
2006-08-31 20:03:00,12.755,12.755,12.663,12.699,200000.0
2006-08-31 20:08:00,12.822,12.822,12.689,12.726,400000.0
2006-08-31 20:12:00,12.798,12.832,12.729,12.77,450000.0
2006-08-31 20:13:00,12.678,12.793,12.678,12.749,400000.0
2006-08-31 20:16:00,12.767,12.788,12.665,12.707,400000.0
2006-08-31 20:18:00,12.681,12.843,12.681,12.698,650000.0
2006-08-31 20:19:00,12.686,12.824,12.682,12.682,550000.0
2006-08-31 20:22:00,12.747,12.754,12.667,12.694,400000.0
2006-08-31 20:23:00,12.692,12.841,12.692,12.822,650000.0
2006-08-31 20:25:00,12.798,12.811,12.673,12.771,550000.0
2006-08-31 20:26:00,12.804,12.839,12.691,12.714,550000.0
2006-08-31 20:28:00,12.69,12.78,12.662,12.756,450000.0
2006-08-31 20:29:00,12.773,12.775,12.712,12.718,300000.0
2006-08-31 20:34:00,12.775,12.778,12.694,12.738,350000.0
2006-08-31 20:35:00,12.808,12.808,12.757,12.757,100000.0
2006-08-31 20:36:00,12.723,12.761,12.684,12.761,450000.0
2006-08-31 20:38:00,12.713,12.804,12.687,12.722,500000.0
2006-08-31 20:43:00,12.684,12.774,12.675,12.715,350000.0
2006-08-31 20:48:00,12.769,12.806,12.694,12.806,400000.0
2006-08-31 20:53:00,12.796,12.842,12.712,12.744,300000.0
2006-08-31 20:54:00,12.774,12.774,12.67,12.771,300000.0
2006-08-31 20:58:00,12.741,12.815,12.682,12.745,450000.0
2006-08-31 20:59:00,12.747,12.823,12.747,12.786,500000.0
2006-08-31 21:00:00,12.751,12.771,12.689,12.689,150000.0
2006-08-31 21:03:00,12.769,12.793,12.691,12.789,350000.0
2006-08-31 21:09:00,12.762,12.762,12.701,12.701,400000.0
2006-08-31 21:10:00,12.71,12.842,12.708,12.718,550000.0
2006-08-31 21:14:00,12.788,12.788,12.701,12.742,250000.0
2006-08-31 21:15:00,12.789,12.789,12.703,12.711,150000.0
2006-08-31 21:19:00,12.702,12.792,12.682,12.772,350000.0
2006-08-31 21:20:00,12.766,12.766,12.716,12.752,150000.0
2006-08-31 21:23:00,12.692,12.792,12.692,12.792,200000.0
2006-08-31 21:24:00,12.741,12.817,12.741,12.792,200000.0
2006-08-31 21:25:00,12.692,12.786,12.692,12.778,350000.0
2006-08-31 21:29:00,12.808,12.847,12.732,12.765,650000.0
2006-08-31 21:31:00,12.697,12.697,12.697,12.697,50000.0
2006-08-31 21:32:00,12.733,12.808,12.72,12.808,250000.0
2006-08-31 21:34:00,12.743,12.854,12.742,12.799,450000.0
2006-08-31 21:37:00,12.809,12.809,12.729,12.763,200000.0
2006-08-31 21:39:00,12.706,12.849,12.706,12.849,150000.0
2006-08-31 21:40:00,12.754,12.864,12.754,12.864,200000.0
2006-08-31 21:41:00,12.716,12.817,12.696,12.705,500000.0
2006-08-31 21:42:00,12.808,12.808,12.707,12.806,150000.0
2006-08-31 21:43:00,12.766,12.836,12.715,12.779,400000.0
2006-08-31 21:44:00,12.812,12.812,12.697,12.702,200000.0
2006-08-31 21:45:00,12.82,12.82,12.693,12.737,350000.0
2006-08-31 21:46:00,12.765,12.834,12.693,12.744,500000.0
2006-08-31 21:48:00,12.837,12.837,12.73,12.818,200000.0
2006-08-31 21:49:00,12.767,12.826,12.703,12.791,500000.0
2006-08-31 21:50:00,12.806,12.849,12.692,12.805,500000.0
2006-08-31 21:53:00,12.773,12.81,12.72,12.757,400000.0
2006-08-31 21:55:00,12.774,12.826,12.713,12.713,600000.0
2006-08-31 21:57:00,12.776,12.851,12.727,12.772,700000.0
2006-08-31 21:58:00,12.725,12.839,12.725,12.739,450000.0
2006-08-31 22:00:00,12.817,12.817,12.717,12.755,200000.0
2006-08-31 22:02:00,12.815,12.815,12.723,12.759,200000.0
2006-08-31 22:05:00,12.809,12.815,12.714,12.752,500000.0
2006-08-31 22:07:00,12.787,12.818,12.738,12.801,350000.0
2006-08-31 22:08:00,12.848,12.848,12.768,12.793,250000.0
2006-08-31 22:10:00,12.848,12.848,12.688,12.739,550000.0
2006-08-31 22:12:00,12.758,12.758,12.758,12.758,100000.0
2006-08-31 22:13:00,12.773,12.822,12.743,12.819,400000.0
2006-08-31 22:14:00,12.784,12.846,12.736,12.771,450000.0
2006-08-31 22:15:00,12.726,12.852,12.726,12.811,450000.0
2006-08-31 22:20:00,12.775,12.824,12.709,12.816,350000.0
2006-08-31 22:21:00,12.711,12.801,12.711,12.716,200000.0
2006-08-31 22:24:00,12.746,12.845,12.731,12.731,300000.0
2006-08-31 22:25:00,12.744,12.821,12.733,12.821,250000.0
2006-08-31 22:26:00,12.854,12.854,12.854,12.854,50000.0
2006-08-31 22:27:00,12.831,12.842,12.728,12.781,500000.0
2006-08-31 22:28:00,12.766,12.854,12.742,12.854,150000.0
2006-08-31 22:29:00,12.81,12.84,12.751,12.754,600000.0
2006-08-31 22:30:00,12.738,12.858,12.738,12.858,100000.0
2006-08-31 22:33:00,12.825,12.842,12.713,12.815,650000.0
2006-08-31 22:35:00,12.757,12.876,12.757,12.789,200000.0
2006-08-31 22:36:00,12.819,12.853,12.75,12.763,500000.0
2006-08-31 22:41:00,12.846,12.872,12.758,12.783,650000.0
2006-08-31 22:46:00,12.76,12.878,12.742,12.783,600000.0
2006-08-31 22:49:00,12.837,12.837,12.751,12.785,200000.0
2006-08-31 22:51:00,12.806,12.831,12.76,12.766,500000.0
2006-08-31 22:52:00,12.802,12.831,12.739,12.739,350000.0
2006-08-31 22:55:00,12.815,12.815,12.723,12.759,200000.0
2006-08-31 22:57:00,12.825,12.844,12.786,12.826,500000.0
2006-08-31 23:11:00,12.735,12.874,12.735,12.763,500000.0
2006-08-31 23:20:00,12.878,12.878,12.805,12.824,300000.0
2006-08-31 23:22:00,12.834,12.834,12.735,12.773,200000.0
2006-08-31 23:24:00,12.788,12.872,12.788,12.872,300000.0
2006-08-31 23:25:00,12.826,12.845,12.768,12.835,400000.0
2006-08-31 23:36:00,12.854,12.854,12.77,12.804,200000.0
2006-08-31 23:38:00,12.851,12.851,12.707,12.715,400000.0
2006-08-31 23:43:00,12.847,12.847,12.762,12.795,200000.0
2006-08-31 23:50:00,12.855,12.855,12.781,12.818,200000.0
2006-08-31 23:53:00,12.865,12.865,12.741,12.837,400000.0
2006-08-31 23:54:00,12.778,12.895,12.778,12.836,200000.0
2006-09-01 00:00:00,12.798,12.86,12.789,12.789,300000.0
2006-09-01 00:03:00,12.863,12.863,12.775,12.775,400000.0
2006-09-01 00:05:00,12.792,12.863,12.778,12.812,400000.0
2006-09-01 00:07:00,12.814,12.9,12.784,12.788,650000.0
2006-09-01 00:09:00,12.851,12.894,12.765,12.855,550000.0
2006-09-01 00:10:00,12.838,12.917,12.763,12.873,300000.0
2006-09-01 00:12:00,12.875,12.875,12.783,12.819,200000.0
2006-09-01 00:16:00,12.898,12.898,12.752,12.848,350000.0
2006-09-01 00:17:00,12.831,12.934,12.795,12.903,300000.0
2006-09-01 00:19:00,12.855,12.865,12.776,12.811,250000.0
2006-09-01 00:26:00,12.854,12.854,12.754,12.793,200000.0
2006-09-01 00:33:00,12.868,12.868,12.783,12.816,200000.0
2006-09-01 00:40:00,12.858,12.858,12.79,12.79,100000.0
2006-09-01 00:46:00,12.866,12.866,12.765,12.805,200000.0
2006-09-01 00:49:00,12.839,12.88,12.737,12.88,350000.0
2006-09-01 00:50:00,12.834,12.918,12.789,12.789,350000.0
2006-09-01 00:54:00,12.882,12.888,12.764,12.817,450000.0
2006-09-01 00:55:00,12.788,12.86,12.785,12.821,350000.0
2006-09-01 01:00:00,12.824,12.87,12.762,12.794,400000.0
2006-09-01 01:01:00,12.844,12.844,12.844,12.844,50000.0
2006-09-01 01:09:00,12.824,12.855,12.824,12.855,200000.0
2006-09-01 01:16:00,12.79,12.87,12.79,12.834,250000.0
2006-09-01 01:22:00,12.853,12.853,12.77,12.803,200000.0
2006-09-01 01:28:00,12.885,12.885,12.819,12.831,300000.0
2006-09-01 01:49:00,12.845,12.845,12.753,12.789,200000.0
2006-09-01 01:53:00,12.841,12.841,12.747,12.786,350000.0
2006-09-01 01:54:00,12.748,12.835,12.746,12.835,200000.0
2006-09-01 01:55:00,12.783,12.862,12.783,12.837,300000.0
2006-09-01 01:57:00,12.844,12.844,12.765,12.801,200000.0
2006-09-01 01:59:00,12.863,12.863,12.78,12.813,200000.0
2006-09-01 02:00:00,12.854,12.854,12.75,12.786,200000.0
2006-09-01 02:01:00,12.825,12.847,12.753,12.799,300000.0
2006-09-01 02:02:00,12.773,12.842,12.773,12.822,300000.0
2006-09-01 02:04:00,12.739,12.849,12.736,12.827,300000.0
2006-09-01 02:05:00,12.792,12.863,12.747,12.849,350000.0
2006-09-01 02:06:00,12.802,12.867,12.747,12.864,400000.0
2006-09-01 02:07:00,12.783,12.871,12.783,12.833,400000.0
2006-09-01 02:08:00,12.833,12.869,12.744,12.828,700000.0
2006-09-01 02:09:00,12.831,12.856,12.745,12.85,300000.0
2006-09-01 02:10:00,12.726,12.83,12.726,12.734,350000.0
2006-09-01 02:12:00,12.752,12.878,12.742,12.756,500000.0
2006-09-01 02:13:00,12.835,12.835,12.72,12.723,550000.0
2006-09-01 02:14:00,12.759,12.787,12.69,12.787,450000.0
2006-09-01 02:15:00,12.737,12.854,12.681,12.854,600000.0
2006-09-01 02:16:00,12.739,12.814,12.718,12.721,400000.0
2006-09-01 02:17:00,12.787,12.818,12.719,12.818,150000.0
2006-09-01 02:19:00,12.81,12.863,12.742,12.752,550000.0
2006-09-01 02:20:00,12.729,12.809,12.703,12.744,200000.0
2006-09-01 02:21:00,12.831,12.831,12.831,12.831,50000.0
2006-09-01 02:22:00,12.748,12.751,12.748,12.751,100000.0
2006-09-01 02:23:00,12.864,12.864,12.813,12.817,350000.0
2006-09-01 02:24:00,12.819,12.882,12.775,12.882,250000.0
2006-09-01 02:25:00,12.827,12.864,12.744,12.799,350000.0
2006-09-01 02:26:00,12.755,12.86,12.746,12.814,450000.0
2006-09-01 02:27:00,12.752,12.902,12.751,12.802,500000.0
2006-09-01 02:28:00,12.753,12.87,12.753,12.867,350000.0
2006-09-01 02:30:00,12.855,12.901,12.741,12.875,650000.0
2006-09-01 02:34:00,12.833,12.833,12.741,12.818,300000.0
2006-09-01 02:35:00,12.792,12.867,12.754,12.837,500000.0
2006-09-01 02:36:00,12.831,12.864,12.742,12.753,400000.0
2006-09-01 02:37:00,12.738,12.853,12.728,12.811,700000.0
2006-09-01 02:38:00,12.779,12.861,12.778,12.861,500000.0
2006-09-01 02:39:00,12.838,12.838,12.753,12.811,400000.0
2006-09-01 02:40:00,12.76,12.822,12.734,12.822,400000.0
2006-09-01 02:42:00,12.836,12.836,12.751,12.785,200000.0
2006-09-01 02:45:00,12.82,12.82,12.716,12.755,200000.0
2006-09-01 02:47:00,12.826,12.826,12.752,12.789,200000.0
2006-09-01 02:48:00,12.744,12.744,12.744,12.744,50000.0
2006-09-01 02:49:00,12.745,12.828,12.744,12.814,300000.0
2006-09-01 02:50:00,12.75,12.871,12.746,12.759,350000.0
2006-09-01 02:53:00,12.859,12.867,12.776,12.776,450000.0
2006-09-01 02:54:00,12.864,12.864,12.752,12.858,350000.0
2006-09-01 02:55:00,12.751,12.807,12.719,12.732,500000.0
2006-09-01 02:56:00,12.817,12.837,12.804,12.837,250000.0
2006-09-01 02:57:00,12.784,12.858,12.732,12.732,300000.0
2006-09-01 03:00:00,12.742,12.894,12.742,12.787,600000.0
2006-09-01 03:02:00,12.814,12.814,12.714,12.753,200000.0
2006-09-01 03:05:00,12.826,12.877,12.747,12.829,500000.0
2006-09-01 03:06:00,12.748,12.83,12.748,12.802,250000.0
2006-09-01 03:07:00,12.774,12.818,12.734,12.746,500000.0
2006-09-01 03:09:00,12.815,12.815,12.785,12.785,100000.0
2006-09-01 03:10:00,12.857,12.857,12.749,12.778,300000.0
2006-09-01 03:11:00,12.818,12.826,12.749,12.8,600000.0
2006-09-01 03:12:00,12.762,12.846,12.742,12.755,500000.0
2006-09-01 03:13:00,12.853,12.853,12.772,12.808,150000.0
2006-09-01 03:14:00,12.797,12.835,12.732,12.772,300000.0
2006-09-01 03:15:00,12.809,12.846,12.742,12.846,500000.0
2006-09-01 03:16:00,12.853,12.853,12.767,12.845,200000.0
2006-09-01 03:18:00,12.815,12.815,12.736,12.771,200000.0
2006-09-01 03:20:00,12.817,12.817,12.676,12.676,550000.0
2006-09-01 03:23:00,12.691,12.796,12.691,12.733,350000.0
2006-09-01 03:24:00,12.804,12.834,12.754,12.754,200000.0
2006-09-01 03:25:00,12.743,12.827,12.743,12.8,300000.0
2006-09-01 03:29:00,12.715,12.802,12.703,12.795,250000.0
2006-09-01 03:30:00,12.824,12.824,12.735,12.735,100000.0
2006-09-01 03:31:00,12.729,12.798,12.717,12.784,250000.0
2006-09-01 03:32:00,12.794,12.794,12.738,12.793,150000.0
2006-09-01 03:34:00,12.7,12.826,12.7,12.798,500000.0
2006-09-01 03:35:00,12.851,12.851,12.761,12.838,550000.0
2006-09-01 03:36:00,12.793,12.834,12.719,12.784,350000.0
2006-09-01 03:37:00,12.717,12.796,12.717,12.796,150000.0
2006-09-01 03:38:00,12.775,12.836,12.703,12.78,350000.0
2006-09-01 03:40:00,12.775,12.802,12.722,12.722,300000.0
2006-09-01 03:41:00,12.791,12.83,12.697,12.79,500000.0
2006-09-01 03:42:00,12.698,12.781,12.698,12.757,400000.0
2006-09-01 03:43:00,12.752,12.796,12.636,12.686,600000.0
2006-09-01 03:44:00,12.751,12.791,12.679,12.679,550000.0
2006-09-01 03:45:00,12.74,12.778,12.719,12.744,450000.0
2006-09-01 03:47:00,12.682,12.837,12.682,12.766,700000.0
2006-09-01 03:48:00,12.781,12.805,12.672,12.686,550000.0
2006-09-01 03:49:00,12.755,12.77,12.68,12.762,600000.0
2006-09-01 03:50:00,12.746,12.803,12.704,12.726,500000.0
2006-09-01 03:51:00,12.673,12.835,12.673,12.765,350000.0
2006-09-01 03:52:00,12.774,12.837,12.713,12.746,400000.0
2006-09-01 03:53:00,12.721,12.798,12.682,12.682,400000.0
2006-09-01 03:54:00,12.722,12.817,12.681,12.748,300000.0
2006-09-01 03:56:00,12.768,12.804,12.658,12.804,500000.0
2006-09-01 03:57:00,12.771,12.811,12.768,12.811,150000.0
2006-09-01 03:58:00,12.777,12.823,12.7,12.796,600000.0
2006-09-01 03:59:00,12.78,12.78,12.689,12.692,300000.0
2006-09-01 04:02:00,12.73,12.794,12.687,12.779,450000.0
2006-09-01 04:03:00,12.795,12.795,12.791,12.791,100000.0
2006-09-01 04:04:00,12.745,12.829,12.744,12.751,550000.0
2006-09-01 04:06:00,12.811,12.811,12.707,12.745,200000.0
2006-09-01 04:08:00,12.79,12.79,12.686,12.725,200000.0
2006-09-01 04:14:00,12.817,12.827,12.704,12.707,650000.0
2006-09-01 04:18:00,12.786,12.82,12.688,12.786,300000.0
2006-09-01 04:19:00,12.775,12.823,12.724,12.82,400000.0
2006-09-01 04:22:00,12.785,12.785,12.693,12.729,200000.0
2006-09-01 04:24:00,12.785,12.785,12.693,12.729,200000.0
2006-09-01 04:27:00,12.781,12.784,12.642,12.704,700000.0
2006-09-01 04:29:00,12.8,12.825,12.708,12.786,700000.0
2006-09-01 04:30:00,12.826,12.843,12.753,12.753,150000.0
2006-09-01 04:31:00,12.716,12.82,12.691,12.691,350000.0
2006-09-01 04:34:00,12.752,12.788,12.688,12.738,450000.0
2006-09-01 04:35:00,12.742,12.827,12.71,12.827,350000.0
2006-09-01 04:36:00,12.735,12.812,12.695,12.716,550000.0
2006-09-01 04:38:00,12.705,12.804,12.705,12.777,350000.0
2006-09-01 04:39:00,12.715,12.788,12.712,12.781,350000.0
2006-09-01 04:40:00,12.744,12.825,12.737,12.798,250000.0
2006-09-01 04:41:00,12.769,12.794,12.708,12.708,250000.0
2006-09-01 04:42:00,12.801,12.801,12.657,12.657,300000.0
2006-09-01 04:43:00,12.787,12.841,12.687,12.744,550000.0
2006-09-01 04:44:00,12.733,12.778,12.671,12.764,500000.0
2006-09-01 04:45:00,12.775,12.775,12.724,12.763,300000.0
2006-09-01 04:46:00,12.825,12.848,12.741,12.747,300000.0
2006-09-01 04:48:00,12.8,12.822,12.705,12.705,550000.0
2006-09-01 04:49:00,12.719,12.789,12.652,12.695,450000.0
2006-09-01 04:50:00,12.716,12.815,12.705,12.815,250000.0
2006-09-01 04:51:00,12.821,12.831,12.719,12.77,300000.0
2006-09-01 04:52:00,12.785,12.785,12.668,12.754,250000.0
2006-09-01 04:53:00,12.762,12.762,12.762,12.762,50000.0
2006-09-01 04:54:00,12.696,12.811,12.696,12.774,250000.0
2006-09-01 04:56:00,12.705,12.786,12.705,12.779,300000.0
2006-09-01 04:58:00,12.819,12.819,12.713,12.753,300000.0
2006-09-01 04:59:00,12.782,12.823,12.681,12.681,500000.0
2006-09-01 05:02:00,12.776,12.776,12.675,12.715,200000.0
2006-09-01 05:04:00,12.687,12.816,12.681,12.816,700000.0
2006-09-01 05:06:00,12.793,12.793,12.721,12.776,300000.0
2006-09-01 05:07:00,12.794,12.826,12.761,12.79,250000.0
2006-09-01 05:11:00,12.798,12.798,12.69,12.726,200000.0
2006-09-01 05:13:00,12.823,12.823,12.684,12.695,500000.0
2006-09-01 05:15:00,12.757,12.859,12.719,12.796,550000.0
2006-09-01 05:20:00,12.772,12.78,12.686,12.736,350000.0
2006-09-01 05:21:00,12.774,12.785,12.718,12.738,350000.0
2006-09-01 05:22:00,12.787,12.787,12.743,12.759,200000.0
2006-09-01 05:23:00,12.758,12.796,12.714,12.714,300000.0
2006-09-01 05:24:00,12.757,12.783,12.727,12.739,250000.0
2006-09-01 05:25:00,12.702,12.827,12.678,12.693,350000.0
2006-09-01 05:26:00,12.819,12.819,12.712,12.747,250000.0
2006-09-01 05:27:00,12.67,12.77,12.67,12.676,250000.0
2006-09-01 05:28:00,12.774,12.812,12.692,12.812,300000.0
2006-09-01 05:29:00,12.821,12.826,12.674,12.818,400000.0
2006-09-01 05:30:00,12.828,12.828,12.682,12.782,600000.0
2006-09-01 05:31:00,12.783,12.82,12.734,12.78,500000.0
2006-09-01 05:33:00,12.715,12.832,12.708,12.832,500000.0
2006-09-01 05:34:00,12.806,12.806,12.638,12.758,950000.0
2006-09-01 05:35:00,12.776,12.858,12.718,12.796,550000.0
2006-09-01 05:36:00,12.742,12.827,12.71,12.71,500000.0
2006-09-01 05:37:00,12.78,12.809,12.693,12.728,450000.0
2006-09-01 05:38:00,12.791,12.819,12.686,12.759,450000.0
2006-09-01 05:40:00,12.786,12.814,12.679,12.679,350000.0
2006-09-01 05:41:00,12.78,12.814,12.682,12.737,550000.0
2006-09-01 05:42:00,12.764,12.813,12.718,12.813,350000.0
2006-09-01 05:43:00,12.823,12.841,12.699,12.721,850000.0
2006-09-01 05:44:00,12.857,12.896,12.743,12.743,600000.0
2006-09-01 05:45:00,12.801,12.818,12.747,12.796,400000.0
2006-09-01 05:46:00,12.797,12.847,12.722,12.847,450000.0
2006-09-01 05:47:00,12.823,12.858,12.715,12.743,550000.0
2006-09-01 05:48:00,12.801,12.861,12.801,12.807,250000.0
2006-09-01 05:50:00,12.818,12.818,12.735,12.735,100000.0
2006-09-01 05:51:00,12.794,12.832,12.752,12.801,450000.0
2006-09-01 05:52:00,12.798,12.829,12.689,12.801,450000.0
2006-09-01 05:53:00,12.701,12.748,12.701,12.748,100000.0
2006-09-01 05:54:00,12.73,12.781,12.677,12.677,550000.0
2006-09-01 05:55:00,12.725,12.791,12.688,12.725,350000.0
2006-09-01 05:58:00,12.67,12.756,12.67,12.727,350000.0
2006-09-01 05:59:00,12.788,12.788,12.696,12.696,100000.0
2006-09-01 06:06:00,12.747,12.807,12.655,12.761,650000.0
2006-09-01 06:10:00,12.787,12.8,12.787,12.8,150000.0
2006-09-01 06:11:00,12.779,12.779,12.7,12.738,200000.0
2006-09-01 06:12:00,12.724,12.822,12.713,12.713,200000.0
2006-09-01 06:13:00,12.777,12.777,12.701,12.741,400000.0
2006-09-01 06:15:00,12.782,12.807,12.681,12.703,600000.0
2006-09-01 06:16:00,12.787,12.787,12.711,12.784,500000.0
2006-09-01 06:17:00,12.78,12.803,12.709,12.803,350000.0
2006-09-01 06:18:00,12.774,12.812,12.697,12.697,250000.0
2006-09-01 06:19:00,12.672,12.776,12.652,12.705,400000.0
2006-09-01 06:20:00,12.73,12.848,12.696,12.706,550000.0
2006-09-01 06:21:00,12.71,12.803,12.71,12.803,400000.0
2006-09-01 06:24:00,12.787,12.817,12.706,12.725,300000.0
2006-09-01 06:25:00,12.755,12.785,12.697,12.761,300000.0
2006-09-01 06:26:00,12.773,12.798,12.692,12.798,600000.0
2006-09-01 06:27:00,12.79,12.79,12.659,12.773,450000.0
2006-09-01 06:28:00,12.776,12.776,12.674,12.768,350000.0
2006-09-01 06:31:00,12.786,12.786,12.704,12.737,400000.0
2006-09-01 06:32:00,12.805,12.805,12.725,12.725,100000.0
2006-09-01 06:33:00,12.734,12.852,12.734,12.826,350000.0
2006-09-01 06:34:00,12.718,12.841,12.69,12.69,200000.0
2006-09-01 06:35:00,12.816,12.816,12.683,12.757,550000.0
2006-09-01 06:36:00,12.749,12.804,12.644,12.751,550000.0
2006-09-01 06:37:00,12.835,12.87,12.705,12.833,550000.0
2006-09-01 06:41:00,12.812,12.812,12.707,12.775,450000.0
2006-09-01 06:42:00,12.772,12.803,12.698,12.798,550000.0
2006-09-01 06:44:00,12.768,12.815,12.721,12.733,400000.0
2006-09-01 06:46:00,12.823,12.832,12.698,12.698,350000.0
2006-09-01 06:48:00,12.814,12.814,12.703,12.71,400000.0
2006-09-01 06:51:00,12.815,12.815,12.726,12.726,300000.0
2006-09-01 06:52:00,12.723,12.827,12.723,12.813,300000.0
2006-09-01 06:53:00,12.765,12.809,12.737,12.737,300000.0
2006-09-01 06:55:00,12.778,12.778,12.735,12.735,150000.0
2006-09-01 06:56:00,12.761,12.761,12.743,12.743,150000.0
2006-09-01 06:59:00,12.765,12.779,12.673,12.766,350000.0
2006-09-01 07:00:00,12.798,12.798,12.676,12.689,500000.0
2006-09-01 07:01:00,12.677,12.786,12.677,12.691,400000.0
2006-09-01 07:02:00,12.805,12.815,12.694,12.815,200000.0
2006-09-01 07:04:00,12.774,12.774,12.724,12.724,150000.0
2006-09-01 07:05:00,12.776,12.834,12.703,12.795,350000.0
2006-09-01 07:06:00,12.784,12.861,12.712,12.712,350000.0
2006-09-01 07:07:00,12.78,12.78,12.686,12.77,400000.0
2006-09-01 07:10:00,12.705,12.776,12.705,12.709,400000.0
2006-09-01 07:11:00,12.811,12.811,12.811,12.811,50000.0
2006-09-01 07:12:00,12.789,12.832,12.718,12.825,400000.0
2006-09-01 07:14:00,12.696,12.776,12.696,12.725,550000.0
2006-09-01 07:15:00,12.758,12.788,12.676,12.788,250000.0
2006-09-01 07:16:00,12.776,12.814,12.694,12.814,350000.0
2006-09-01 07:17:00,12.722,12.802,12.701,12.788,600000.0
2006-09-01 07:19:00,12.769,12.817,12.696,12.696,500000.0
2006-09-01 07:20:00,12.789,12.831,12.705,12.805,550000.0
2006-09-01 07:21:00,12.735,12.806,12.701,12.791,400000.0
2006-09-01 07:22:00,12.801,12.807,12.746,12.746,200000.0
2006-09-01 07:24:00,12.75,12.82,12.715,12.743,300000.0
2006-09-01 07:25:00,12.819,12.819,12.733,12.733,250000.0
2006-09-01 07:26:00,12.781,12.811,12.723,12.805,350000.0
2006-09-01 07:27:00,12.79,12.83,12.74,12.74,400000.0
2006-09-01 07:28:00,12.75,12.878,12.749,12.796,250000.0
2006-09-01 07:30:00,12.764,12.801,12.764,12.801,100000.0
2006-09-01 07:31:00,12.812,12.863,12.728,12.759,400000.0
2006-09-01 07:32:00,12.776,12.825,12.733,12.763,250000.0
2006-09-01 07:33:00,12.795,12.819,12.702,12.702,350000.0
2006-09-01 07:34:00,12.828,12.834,12.736,12.802,350000.0
2006-09-01 07:35:00,12.771,12.816,12.693,12.816,250000.0
2006-09-01 07:36:00,12.763,12.814,12.753,12.796,500000.0
2006-09-01 07:37:00,12.727,12.876,12.727,12.827,450000.0
2006-09-01 07:39:00,12.826,12.844,12.745,12.844,350000.0
2006-09-01 07:40:00,12.801,12.842,12.723,12.842,450000.0
2006-09-01 07:41:00,12.847,12.847,12.719,12.719,250000.0
2006-09-01 07:42:00,12.781,12.856,12.735,12.827,350000.0
2006-09-01 07:43:00,12.759,12.888,12.75,12.849,450000.0
2006-09-01 07:44:00,12.838,12.838,12.728,12.769,300000.0
2006-09-01 07:45:00,12.757,12.822,12.709,12.822,400000.0
2006-09-01 07:46:00,12.877,12.877,12.761,12.834,250000.0
2006-09-01 07:47:00,12.83,12.836,12.743,12.818,250000.0
2006-09-01 07:48:00,12.804,12.815,12.735,12.815,200000.0
2006-09-01 07:49:00,12.725,12.839,12.716,12.742,400000.0
2006-09-01 07:50:00,12.825,12.858,12.768,12.858,250000.0
2006-09-01 07:51:00,12.804,12.931,12.804,12.889,600000.0
2006-09-01 07:52:00,12.878,12.878,12.767,12.767,150000.0
2006-09-01 07:53:00,12.754,12.862,12.754,12.862,200000.0
2006-09-01 07:54:00,12.78,12.817,12.769,12.801,300000.0
2006-09-01 07:55:00,12.831,12.831,12.769,12.769,250000.0
2006-09-01 07:56:00,12.72,12.849,12.72,12.73,500000.0
2006-09-01 07:57:00,12.739,12.879,12.739,12.877,550000.0
2006-09-01 07:58:00,12.777,12.858,12.768,12.78,350000.0
2006-09-01 07:59:00,12.776,12.844,12.76,12.828,350000.0
2006-09-01 08:00:00,12.725,12.865,12.725,12.865,250000.0
2006-09-01 08:01:00,12.792,12.865,12.734,12.734,350000.0
2006-09-01 08:02:00,12.736,12.843,12.716,12.774,750000.0
2006-09-01 08:03:00,12.739,12.835,12.739,12.829,450000.0
2006-09-01 08:04:00,12.769,12.826,12.729,12.729,300000.0
2006-09-01 08:05:00,12.798,12.88,12.787,12.814,550000.0
2006-09-01 08:06:00,12.753,12.822,12.722,12.764,400000.0
2006-09-01 08:07:00,12.861,12.888,12.762,12.88,500000.0
2006-09-01 08:08:00,12.787,12.884,12.741,12.767,650000.0
2006-09-01 08:09:00,12.774,12.83,12.723,12.767,500000.0
2006-09-01 08:11:00,12.823,12.823,12.703,12.8,300000.0
2006-09-01 08:12:00,12.729,12.854,12.729,12.748,350000.0
2006-09-01 08:13:00,12.851,12.904,12.769,12.769,400000.0
2006-09-01 08:14:00,12.728,12.827,12.713,12.812,400000.0
2006-09-01 08:16:00,12.775,12.852,12.769,12.821,250000.0
2006-09-01 08:17:00,12.858,12.858,12.732,12.808,650000.0
2006-09-01 08:18:00,12.814,12.886,12.777,12.832,550000.0
2006-09-01 08:19:00,12.746,12.815,12.746,12.776,250000.0
2006-09-01 08:20:00,12.884,12.891,12.77,12.848,550000.0
2006-09-01 08:21:00,12.782,12.911,12.751,12.826,550000.0
2006-09-01 08:22:00,12.757,12.839,12.747,12.767,350000.0
2006-09-01 08:23:00,12.775,12.907,12.775,12.893,300000.0
2006-09-01 08:24:00,12.865,12.865,12.748,12.748,250000.0
2006-09-01 08:25:00,12.706,12.839,12.706,12.839,350000.0
2006-09-01 08:26:00,12.856,12.856,12.739,12.838,500000.0
2006-09-01 08:27:00,12.766,12.832,12.766,12.832,250000.0
2006-09-01 08:28:00,12.862,12.922,12.802,12.846,450000.0
2006-09-01 08:29:00,12.773,12.849,12.757,12.84,400000.0
2006-09-01 08:30:00,12.836,12.836,12.75,12.8,400000.0
2006-09-01 08:31:00,12.743,12.844,12.743,12.786,400000.0
2006-09-01 08:32:00,12.85,12.85,12.758,12.813,350000.0
2006-09-01 08:33:00,12.834,12.865,12.733,12.831,400000.0
2006-09-01 08:34:00,12.788,12.825,12.736,12.758,300000.0
2006-09-01 08:35:00,12.74,12.832,12.706,12.803,350000.0
2006-09-01 08:36:00,12.811,12.875,12.742,12.768,500000.0
2006-09-01 08:37:00,12.806,12.863,12.761,12.821,250000.0
2006-09-01 08:38:00,12.819,12.827,12.698,12.733,650000.0
2006-09-01 08:39:00,12.792,12.865,12.737,12.737,250000.0
2006-09-01 08:41:00,12.832,12.846,12.767,12.767,350000.0
2006-09-01 08:43:00,12.817,12.858,12.735,12.828,450000.0
2006-09-01 08:45:00,12.838,12.853,12.763,12.763,350000.0
2006-09-01 08:46:00,12.82,12.828,12.707,12.82,500000.0
2006-09-01 08:47:00,12.841,12.841,12.7,12.768,550000.0
2006-09-01 08:48:00,12.737,12.8,12.737,12.765,450000.0
2006-09-01 08:49:00,12.839,12.841,12.738,12.79,400000.0
2006-09-01 08:50:00,12.758,12.853,12.723,12.82,350000.0
2006-09-01 08:51:00,12.785,12.837,12.72,12.786,350000.0
2006-09-01 08:52:00,12.741,12.839,12.74,12.839,450000.0
2006-09-01 08:53:00,12.856,12.863,12.773,12.832,400000.0
2006-09-01 08:54:00,12.841,12.844,12.745,12.746,350000.0
2006-09-01 08:55:00,12.858,12.878,12.741,12.878,250000.0
2006-09-01 08:56:00,12.775,12.814,12.729,12.783,550000.0
2006-09-01 08:57:00,12.811,12.857,12.746,12.817,550000.0
2006-09-01 08:58:00,12.738,12.869,12.738,12.758,350000.0
2006-09-01 08:59:00,12.857,12.857,12.685,12.81,500000.0
2006-09-01 09:00:00,12.806,12.869,12.705,12.705,550000.0
2006-09-01 09:01:00,12.748,12.866,12.737,12.782,550000.0
2006-09-01 09:02:00,12.707,12.807,12.707,12.74,550000.0
2006-09-01 09:03:00,12.711,12.864,12.711,12.775,550000.0
2006-09-01 09:05:00,12.775,12.819,12.697,12.819,400000.0
2006-09-01 09:06:00,12.8,12.839,12.732,12.778,350000.0
2006-09-01 09:07:00,12.725,12.832,12.725,12.816,400000.0
2006-09-01 09:08:00,12.816,12.836,12.77,12.806,350000.0
2006-09-01 09:09:00,12.747,12.907,12.747,12.768,450000.0
2006-09-01 09:10:00,12.828,12.828,12.705,12.806,350000.0
2006-09-01 09:11:00,12.802,12.808,12.723,12.746,550000.0
2006-09-01 09:12:00,12.838,12.89,12.755,12.762,550000.0
2006-09-01 09:13:00,12.772,12.843,12.71,12.843,450000.0
2006-09-01 09:15:00,12.765,12.827,12.721,12.809,350000.0
2006-09-01 09:16:00,12.773,12.851,12.726,12.741,350000.0
2006-09-01 09:17:00,12.855,12.871,12.738,12.84,550000.0
2006-09-01 09:18:00,12.84,12.873,12.763,12.842,400000.0
2006-09-01 09:19:00,12.879,12.879,12.758,12.851,450000.0
2006-09-01 09:21:00,12.786,12.832,12.732,12.832,550000.0
2006-09-01 09:22:00,12.789,12.826,12.722,12.813,550000.0
2006-09-01 09:23:00,12.72,12.818,12.67,12.776,450000.0
2006-09-01 09:25:00,12.817,12.823,12.722,12.736,350000.0
2006-09-01 09:26:00,12.716,12.78,12.716,12.78,150000.0
2006-09-01 09:27:00,12.761,12.867,12.728,12.728,250000.0
2006-09-01 09:28:00,12.737,12.804,12.716,12.794,350000.0
2006-09-01 09:29:00,12.691,12.793,12.68,12.791,300000.0
2006-09-01 09:31:00,12.796,12.796,12.696,12.755,400000.0
2006-09-01 09:32:00,12.744,12.805,12.693,12.805,250000.0
2006-09-01 09:33:00,12.783,12.835,12.678,12.835,450000.0
2006-09-01 09:34:00,12.799,12.835,12.703,12.807,300000.0
2006-09-01 09:35:00,12.734,12.844,12.734,12.844,350000.0
2006-09-01 09:36:00,12.739,12.837,12.69,12.69,500000.0
2006-09-01 09:37:00,12.764,12.808,12.676,12.774,400000.0
2006-09-01 09:38:00,12.734,12.805,12.695,12.8,450000.0
2006-09-01 09:39:00,12.833,12.855,12.705,12.815,500000.0
2006-09-01 09:41:00,12.751,12.801,12.692,12.692,350000.0
2006-09-01 09:42:00,12.775,12.798,12.701,12.717,400000.0
2006-09-01 09:43:00,12.811,12.813,12.719,12.793,200000.0
2006-09-01 09:45:00,12.772,12.793,12.658,12.793,400000.0
2006-09-01 09:46:00,12.742,12.784,12.675,12.675,200000.0
2006-09-01 09:49:00,12.751,12.806,12.71,12.75,350000.0
2006-09-01 09:50:00,12.747,12.876,12.708,12.735,500000.0
2006-09-01 09:51:00,12.806,12.806,12.709,12.725,350000.0
2006-09-01 09:52:00,12.81,12.81,12.659,12.759,400000.0
2006-09-01 09:53:00,12.669,12.782,12.669,12.678,400000.0
2006-09-01 09:54:00,12.799,12.816,12.674,12.774,350000.0
2006-09-01 09:56:00,12.715,12.834,12.695,12.809,400000.0
2006-09-01 09:59:00,12.738,12.83,12.697,12.825,450000.0
2006-09-01 10:01:00,12.763,12.844,12.706,12.792,500000.0
2006-09-01 10:02:00,12.693,12.814,12.693,12.762,350000.0
2006-09-01 10:03:00,12.768,12.802,12.685,12.707,400000.0
2006-09-01 10:05:00,12.71,12.858,12.71,12.828,400000.0
2006-09-01 10:06:00,12.744,12.831,12.688,12.831,450000.0
2006-09-01 10:07:00,12.771,12.798,12.69,12.72,400000.0
2006-09-01 10:08:00,12.699,12.809,12.642,12.798,550000.0
2006-09-01 10:09:00,12.794,12.805,12.642,12.805,450000.0
2006-09-01 10:10:00,12.816,12.829,12.709,12.814,550000.0
2006-09-01 10:11:00,12.819,12.844,12.693,12.693,500000.0
2006-09-01 10:12:00,12.778,12.778,12.647,12.721,350000.0
2006-09-01 10:13:00,12.727,12.83,12.702,12.723,500000.0
2006-09-01 10:14:00,12.802,12.836,12.723,12.836,350000.0
2006-09-01 10:15:00,12.849,12.849,12.746,12.806,350000.0
2006-09-01 10:16:00,12.719,12.914,12.719,12.818,400000.0
2006-09-01 10:17:00,12.742,12.76,12.689,12.709,400000.0
2006-09-01 10:18:00,12.717,12.889,12.717,12.836,450000.0
2006-09-01 10:19:00,12.713,12.836,12.677,12.776,400000.0
2006-09-01 10:20:00,12.724,12.759,12.688,12.688,550000.0
2006-09-01 10:21:00,12.763,12.809,12.749,12.791,400000.0
2006-09-01 10:22:00,12.657,12.788,12.657,12.721,400000.0
2006-09-01 10:23:00,12.807,12.84,12.704,12.782,450000.0
2006-09-01 10:24:00,12.805,12.821,12.661,12.821,900000.0
2006-09-01 10:25:00,12.711,12.824,12.686,12.784,700000.0
2006-09-01 10:26:00,12.832,12.87,12.747,12.755,350000.0
2006-09-01 10:29:00,12.833,12.833,12.674,12.79,900000.0
2006-09-01 10:31:00,12.685,12.743,12.667,12.712,350000.0
2006-09-01 10:32:00,12.755,12.825,12.69,12.813,700000.0
2006-09-01 10:33:00,12.819,12.835,12.729,12.831,400000.0
2006-09-01 10:34:00,12.843,12.876,12.725,12.809,500000.0
2006-09-01 10:35:00,12.73,12.827,12.722,12.752,400000.0
2006-09-01 10:36:00,12.722,12.804,12.687,12.705,500000.0
2006-09-01 10:37:00,12.823,12.823,12.698,12.716,400000.0
2006-09-01 10:38:00,12.679,12.835,12.679,12.773,400000.0
2006-09-01 10:39:00,12.754,12.822,12.643,12.643,650000.0
2006-09-01 10:40:00,12.748,12.759,12.64,12.759,550000.0
2006-09-01 10:41:00,12.757,12.808,12.662,12.696,350000.0
2006-09-01 10:42:00,12.728,12.771,12.612,12.739,750000.0
2006-09-01 10:43:00,12.765,12.827,12.704,12.71,400000.0
2006-09-01 10:44:00,12.775,12.835,12.685,12.796,900000.0
2006-09-01 10:45:00,12.765,12.795,12.671,12.75,350000.0
2006-09-01 10:46:00,12.756,12.808,12.688,12.808,400000.0
2006-09-01 10:47:00,12.777,12.819,12.674,12.674,350000.0
2006-09-01 10:48:00,12.738,12.845,12.705,12.815,450000.0
2006-09-01 10:49:00,12.801,12.801,12.668,12.668,600000.0
2006-09-01 10:50:00,12.754,12.799,12.678,12.678,800000.0
2006-09-01 10:51:00,12.781,12.823,12.694,12.797,550000.0
2006-09-01 10:52:00,12.738,12.77,12.616,12.747,950000.0
2006-09-01 10:53:00,12.744,12.782,12.646,12.703,500000.0
2006-09-01 10:54:00,12.747,12.788,12.666,12.788,400000.0
2006-09-01 10:55:00,12.795,12.812,12.689,12.776,800000.0
2006-09-01 10:56:00,12.749,12.797,12.655,12.797,400000.0
2006-09-01 10:57:00,12.772,12.815,12.681,12.789,450000.0
2006-09-01 10:59:00,12.773,12.773,12.633,12.633,450000.0
2006-09-01 11:00:00,12.708,12.788,12.641,12.679,350000.0
2006-09-01 11:01:00,12.66,12.796,12.66,12.748,500000.0
2006-09-01 11:02:00,12.782,12.791,12.654,12.715,400000.0
2006-09-01 11:03:00,12.694,12.781,12.647,12.689,550000.0
2006-09-01 11:04:00,12.787,12.816,12.692,12.793,400000.0
2006-09-01 11:05:00,12.63,12.776,12.63,12.678,550000.0
2006-09-01 11:06:00,12.758,12.787,12.659,12.659,350000.0
2006-09-01 11:07:00,12.724,12.771,12.652,12.771,450000.0
2006-09-01 11:08:00,12.712,12.818,12.687,12.818,350000.0
2006-09-01 11:09:00,12.785,12.785,12.661,12.752,500000.0
2006-09-01 11:10:00,12.652,12.8,12.652,12.72,400000.0
2006-09-01 11:11:00,12.763,12.781,12.651,12.751,350000.0
2006-09-01 11:12:00,12.766,12.782,12.667,12.737,550000.0
2006-09-01 11:13:00,12.741,12.772,12.629,12.771,500000.0
2006-09-01 11:14:00,12.654,12.765,12.602,12.765,400000.0
2006-09-01 11:15:00,12.691,12.832,12.668,12.692,400000.0
2006-09-01 11:16:00,12.7,12.766,12.691,12.747,500000.0
2006-09-01 11:17:00,12.762,12.77,12.661,12.764,350000.0
2006-09-01 11:18:00,12.674,12.721,12.67,12.71,350000.0
2006-09-01 11:19:00,12.654,12.776,12.622,12.776,550000.0
2006-09-01 11:20:00,12.746,12.767,12.657,12.69,400000.0
2006-09-01 11:21:00,12.756,12.756,12.628,12.736,450000.0
2006-09-01 11:22:00,12.743,12.743,12.594,12.609,400000.0
2006-09-01 11:23:00,12.633,12.78,12.633,12.645,500000.0
2006-09-01 11:24:00,12.704,12.787,12.636,12.749,550000.0
2006-09-01 11:25:00,12.667,12.779,12.652,12.672,550000.0
2006-09-01 11:26:00,12.736,12.746,12.632,12.746,400000.0
2006-09-01 11:28:00,12.643,12.723,12.621,12.717,350000.0
2006-09-01 11:29:00,12.669,12.757,12.649,12.679,500000.0
2006-09-01 11:30:00,12.745,12.745,12.626,12.626,500000.0
2006-09-01 11:31:00,12.725,12.755,12.655,12.722,350000.0
2006-09-01 11:32:00,12.72,12.735,12.641,12.641,450000.0
2006-09-01 11:34:00,12.734,12.734,12.657,12.71,250000.0
2006-09-01 11:35:00,12.71,12.725,12.576,12.652,450000.0
2006-09-01 11:36:00,12.615,12.716,12.576,12.64,550000.0
2006-09-01 11:38:00,12.691,12.729,12.643,12.7,400000.0
2006-09-01 11:39:00,12.647,12.719,12.605,12.631,350000.0
2006-09-01 11:40:00,12.653,12.738,12.627,12.677,400000.0
2006-09-01 11:41:00,12.591,12.676,12.591,12.651,350000.0
2006-09-01 11:42:00,12.632,12.749,12.632,12.734,350000.0
2006-09-01 11:43:00,12.751,12.761,12.666,12.761,350000.0
2006-09-01 11:44:00,12.758,12.772,12.647,12.719,450000.0
2006-09-01 11:45:00,12.637,12.712,12.616,12.711,550000.0
2006-09-01 11:46:00,12.708,12.756,12.622,12.648,400000.0
2006-09-01 11:48:00,12.703,12.743,12.649,12.738,400000.0
2006-09-01 11:49:00,12.717,12.765,12.638,12.698,350000.0
2006-09-01 11:50:00,12.691,12.761,12.631,12.761,350000.0
2006-09-01 11:51:00,12.653,12.807,12.653,12.755,450000.0
2006-09-01 11:52:00,12.653,12.764,12.594,12.764,450000.0
2006-09-01 11:54:00,12.772,12.772,12.635,12.708,550000.0
2006-09-01 11:56:00,12.684,12.755,12.678,12.682,350000.0
2006-09-01 11:57:00,12.752,12.773,12.668,12.737,450000.0
2006-09-01 11:58:00,12.644,12.773,12.63,12.773,350000.0
2006-09-01 11:59:00,12.751,12.778,12.636,12.682,450000.0
2006-09-01 12:03:00,12.632,12.744,12.62,12.706,550000.0
2006-09-01 12:04:00,12.694,12.766,12.651,12.651,350000.0
2006-09-01 12:05:00,12.715,12.722,12.589,12.646,350000.0
2006-09-01 12:06:00,12.728,12.734,12.671,12.734,350000.0
2006-09-01 12:07:00,12.745,12.765,12.629,12.693,450000.0
2006-09-01 12:08:00,12.706,12.727,12.585,12.727,450000.0
2006-09-01 12:09:00,12.641,12.72,12.62,12.652,350000.0
2006-09-01 12:10:00,12.703,12.736,12.634,12.701,400000.0
2006-09-01 12:11:00,12.67,12.711,12.619,12.64,300000.0
2006-09-01 12:14:00,12.704,12.721,12.569,12.612,550000.0
2006-09-01 12:16:00,12.642,12.712,12.59,12.641,400000.0
2006-09-01 12:18:00,12.717,12.745,12.654,12.654,450000.0
2006-09-01 12:19:00,12.689,12.762,12.634,12.663,450000.0
2006-09-01 12:20:00,12.69,12.73,12.61,12.646,500000.0
2006-09-01 12:21:00,12.702,12.75,12.622,12.716,500000.0
2006-09-01 12:22:00,12.739,12.739,12.61,12.688,400000.0
2006-09-01 12:23:00,12.75,12.795,12.651,12.651,400000.0
2006-09-01 12:25:00,12.729,12.729,12.595,12.703,450000.0
2006-09-01 12:26:00,12.728,12.728,12.614,12.674,450000.0
2006-09-01 12:28:00,12.741,12.757,12.638,12.681,500000.0
2006-09-01 12:29:00,12.706,12.73,12.565,12.566,500000.0
2006-09-01 12:30:00,12.579,12.747,12.579,12.747,450000.0
2006-09-01 12:31:00,12.715,12.715,12.644,12.711,350000.0
2006-09-01 12:32:00,12.631,12.777,12.631,12.678,300000.0
2006-09-01 12:33:00,12.774,12.774,12.645,12.645,250000.0
2006-09-01 12:35:00,12.74,12.74,12.615,12.615,350000.0
2006-09-01 12:36:00,12.751,12.751,12.631,12.714,350000.0
2006-09-01 12:37:00,12.745,12.776,12.654,12.654,500000.0
2006-09-01 12:38:00,12.702,12.728,12.592,12.662,450000.0
2006-09-01 12:39:00,12.7,12.735,12.595,12.694,450000.0
2006-09-01 12:40:00,12.681,12.729,12.622,12.653,450000.0
2006-09-01 12:41:00,12.681,12.724,12.598,12.724,450000.0
2006-09-01 12:42:00,12.599,12.718,12.582,12.686,550000.0
2006-09-01 12:44:00,12.693,12.735,12.607,12.613,450000.0
2006-09-01 12:45:00,12.643,12.733,12.586,12.637,400000.0
2006-09-01 12:46:00,12.598,12.704,12.583,12.583,500000.0
2006-09-01 12:47:00,12.636,12.725,12.582,12.648,350000.0
2006-09-01 12:48:00,12.621,12.734,12.597,12.688,550000.0
2006-09-01 12:49:00,12.62,12.704,12.595,12.617,450000.0
2006-09-01 12:50:00,12.648,12.716,12.594,12.611,400000.0
2006-09-01 12:52:00,12.641,12.722,12.612,12.689,500000.0
2006-09-01 12:53:00,12.598,12.699,12.598,12.686,500000.0
2006-09-01 12:54:00,12.709,12.738,12.626,12.673,450000.0
2006-09-01 12:55:00,12.667,12.728,12.634,12.728,450000.0
2006-09-01 12:56:00,12.689,12.723,12.606,12.618,450000.0
2006-09-01 12:57:00,12.679,12.736,12.592,12.592,400000.0
2006-09-01 12:59:00,12.675,12.709,12.603,12.709,450000.0
2006-09-01 13:00:00,12.704,12.717,12.592,12.633,500000.0
2006-09-01 13:01:00,12.578,12.722,12.578,12.662,400000.0
2006-09-01 13:02:00,12.592,12.692,12.578,12.615,400000.0
2006-09-01 13:03:00,12.617,12.689,12.562,12.562,450000.0
2006-09-01 13:04:00,12.633,12.704,12.577,12.586,450000.0
2006-09-01 13:05:00,12.548,12.694,12.548,12.691,400000.0
2006-09-01 13:06:00,12.739,12.767,12.612,12.708,450000.0
2006-09-01 13:07:00,12.744,12.745,12.616,12.676,500000.0
2006-09-01 13:08:00,12.652,12.755,12.638,12.646,400000.0
2006-09-01 13:09:00,12.728,12.728,12.611,12.617,450000.0
2006-09-01 13:10:00,12.669,12.723,12.583,12.602,500000.0
2006-09-01 13:11:00,12.63,12.717,12.63,12.692,400000.0
2006-09-01 13:12:00,12.696,12.735,12.634,12.634,550000.0
2006-09-01 13:13:00,12.732,12.732,12.575,12.688,450000.0
2006-09-01 13:14:00,12.612,12.722,12.612,12.704,350000.0
2006-09-01 13:16:00,12.681,12.681,12.564,12.67,350000.0
2006-09-01 13:17:00,12.702,12.718,12.596,12.713,450000.0
2006-09-01 13:19:00,12.618,12.692,12.564,12.598,400000.0
2006-09-01 13:20:00,12.613,12.685,12.573,12.638,500000.0
2006-09-01 13:21:00,12.579,12.691,12.573,12.575,350000.0
2006-09-01 13:23:00,12.66,12.742,12.607,12.611,350000.0
2006-09-01 13:24:00,12.696,12.713,12.582,12.62,450000.0
2006-09-01 13:25:00,12.7,12.728,12.636,12.728,350000.0
2006-09-01 13:26:00,12.66,12.77,12.626,12.674,550000.0
2006-09-01 13:27:00,12.662,12.78,12.662,12.715,500000.0
2006-09-01 13:29:00,12.732,12.761,12.599,12.711,350000.0
2006-09-01 13:30:00,12.708,12.708,12.536,12.587,450000.0
2006-09-01 13:31:00,12.613,12.734,12.613,12.706,450000.0
2006-09-01 13:32:00,12.638,12.723,12.588,12.588,500000.0
2006-09-01 13:33:00,12.627,12.693,12.589,12.629,350000.0
2006-09-01 13:34:00,12.57,12.692,12.534,12.591,350000.0
2006-09-01 13:35:00,12.687,12.739,12.621,12.621,400000.0
2006-09-01 13:36:00,12.65,12.728,12.584,12.699,450000.0
2006-09-01 13:40:00,12.717,12.75,12.622,12.733,350000.0
2006-09-01 13:41:00,12.614,12.725,12.608,12.724,400000.0
2006-09-01 13:43:00,12.732,12.798,12.652,12.722,500000.0
2006-09-01 13:44:00,12.62,12.767,12.595,12.68,350000.0
2006-09-01 13:46:00,12.672,12.74,12.639,12.677,450000.0
2006-09-01 13:47:00,12.711,12.711,12.573,12.7,250000.0
2006-09-01 13:48:00,12.681,12.702,12.586,12.666,400000.0
2006-09-01 13:49:00,12.568,12.694,12.568,12.694,350000.0
2006-09-01 13:51:00,12.733,12.749,12.639,12.639,350000.0
2006-09-01 13:52:00,12.749,12.763,12.633,12.739,350000.0
2006-09-01 13:53:00,12.67,12.749,12.625,12.665,450000.0
2006-09-01 13:54:00,12.689,12.765,12.642,12.765,400000.0
2006-09-01 13:55:00,12.728,12.761,12.689,12.72,350000.0
2006-09-01 13:56:00,12.748,12.777,12.63,12.63,400000.0
2006-09-01 13:57:00,12.701,12.784,12.663,12.663,400000.0
2006-09-01 13:58:00,12.638,12.767,12.638,12.767,350000.0
2006-09-01 13:59:00,12.72,12.796,12.688,12.796,350000.0
2006-09-01 14:00:00,12.757,12.803,12.686,12.733,350000.0
2006-09-01 14:01:00,12.76,12.808,12.706,12.796,400000.0
2006-09-01 14:02:00,12.775,12.775,12.647,12.714,350000.0
2006-09-01 14:03:00,12.729,12.733,12.647,12.733,350000.0
2006-09-01 14:04:00,12.688,12.786,12.688,12.774,350000.0
2006-09-01 14:05:00,12.757,12.757,12.612,12.612,250000.0
2006-09-01 14:06:00,12.745,12.787,12.677,12.75,350000.0
2006-09-01 14:07:00,12.713,12.747,12.623,12.72,400000.0
2006-09-01 14:08:00,12.703,12.806,12.672,12.733,400000.0
2006-09-01 14:09:00,12.627,12.706,12.625,12.651,550000.0
2006-09-01 14:11:00,12.724,12.757,12.699,12.757,400000.0
2006-09-01 14:12:00,12.758,12.777,12.725,12.777,450000.0
2006-09-01 14:13:00,12.738,12.738,12.643,12.651,350000.0
2006-09-01 14:14:00,12.658,12.768,12.639,12.686,500000.0
2006-09-01 14:15:00,12.6,12.753,12.6,12.654,500000.0
2006-09-01 14:16:00,12.648,12.803,12.627,12.735,450000.0
2006-09-01 14:17:00,12.741,12.751,12.667,12.698,450000.0
2006-09-01 14:18:00,12.716,12.8,12.681,12.681,400000.0
2006-09-01 14:20:00,12.685,12.758,12.668,12.668,350000.0
2006-09-01 14:21:00,12.65,12.772,12.65,12.712,450000.0
2006-09-01 14:22:00,12.731,12.752,12.614,12.752,450000.0
2006-09-01 14:23:00,12.651,12.731,12.651,12.68,400000.0
2006-09-01 14:24:00,12.77,12.8,12.708,12.782,400000.0
2006-09-01 14:25:00,12.698,12.767,12.698,12.714,350000.0
2006-09-01 14:26:00,12.742,12.83,12.688,12.751,350000.0
2006-09-01 14:27:00,12.755,12.797,12.676,12.797,400000.0
2006-09-01 14:28:00,12.754,12.798,12.684,12.744,400000.0
2006-09-01 14:29:00,12.73,12.788,12.657,12.751,350000.0
2006-09-01 14:30:00,12.729,12.808,12.688,12.688,550000.0
2006-09-01 14:31:00,12.711,12.801,12.68,12.755,400000.0
2006-09-01 14:32:00,12.727,12.738,12.654,12.678,500000.0
2006-09-01 14:33:00,12.743,12.783,12.593,12.727,450000.0
2006-09-01 14:34:00,12.718,12.737,12.608,12.608,450000.0
2006-09-01 14:35:00,12.704,12.738,12.669,12.672,350000.0
2006-09-01 14:36:00,12.727,12.755,12.655,12.755,400000.0
2006-09-01 14:37:00,12.655,12.759,12.605,12.759,550000.0
2006-09-01 14:38:00,12.722,12.79,12.71,12.769,400000.0
2006-09-01 14:39:00,12.783,12.834,12.669,12.706,500000.0
2006-09-01 14:40:00,12.735,12.802,12.685,12.72,400000.0
2006-09-01 14:41:00,12.68,12.779,12.68,12.745,550000.0
2006-09-01 14:42:00,12.626,12.762,12.626,12.739,400000.0
2006-09-01 14:43:00,12.728,12.75,12.608,12.734,500000.0
2006-09-01 14:44:00,12.626,12.678,12.573,12.678,450000.0
2006-09-01 14:45:00,12.672,12.736,12.646,12.706,400000.0
2006-09-01 14:46:00,12.685,12.72,12.63,12.643,350000.0
2006-09-01 14:47:00,12.678,12.729,12.594,12.705,350000.0
2006-09-01 14:48:00,12.683,12.719,12.627,12.697,400000.0
2006-09-01 14:49:00,12.748,12.84,12.654,12.654,500000.0
2006-09-01 14:50:00,12.643,12.716,12.58,12.58,400000.0
2006-09-01 14:51:00,12.71,12.73,12.615,12.68,350000.0
2006-09-01 14:52:00,12.728,12.728,12.635,12.652,450000.0
2006-09-01 14:53:00,12.623,12.704,12.601,12.636,400000.0
2006-09-01 14:54:00,12.563,12.708,12.563,12.612,550000.0
2006-09-01 14:55:00,12.669,12.676,12.569,12.569,450000.0
2006-09-01 14:56:00,12.705,12.774,12.631,12.71,550000.0
2006-09-01 14:57:00,12.715,12.736,12.623,12.681,450000.0
2006-09-01 14:58:00,12.586,12.688,12.586,12.662,400000.0
2006-09-01 14:59:00,12.616,12.699,12.526,12.699,550000.0
2006-09-01 15:00:00,12.614,12.742,12.594,12.619,450000.0
2006-09-01 15:01:00,12.686,12.733,12.628,12.699,450000.0
2006-09-01 15:02:00,12.614,12.783,12.614,12.695,450000.0
2006-09-01 15:03:00,12.69,12.734,12.578,12.734,500000.0
2006-09-01 15:04:00,12.656,12.759,12.599,12.656,550000.0
2006-09-01 15:05:00,12.664,12.782,12.664,12.685,550000.0
2006-09-01 15:06:00,12.711,12.723,12.673,12.673,400000.0
2006-09-01 15:07:00,12.624,12.73,12.587,12.694,350000.0
2006-09-01 15:08:00,12.609,12.746,12.602,12.739,500000.0
2006-09-01 15:09:00,12.741,12.741,12.572,12.608,450000.0
2006-09-01 15:10:00,12.583,12.694,12.555,12.604,400000.0
2006-09-01 15:11:00,12.619,12.731,12.597,12.627,500000.0
2006-09-01 15:12:00,12.706,12.766,12.627,12.742,500000.0
2006-09-01 15:13:00,12.709,12.777,12.675,12.776,400000.0
2006-09-01 15:14:00,12.745,12.748,12.647,12.665,250000.0
2006-09-01 15:15:00,12.636,12.707,12.578,12.675,400000.0
2006-09-01 15:16:00,12.628,12.775,12.628,12.753,200000.0
2006-09-01 15:17:00,12.673,12.751,12.615,12.688,450000.0
2006-09-01 15:18:00,12.77,12.77,12.651,12.698,400000.0
2006-09-01 15:19:00,12.701,12.745,12.663,12.716,450000.0
2006-09-01 15:20:00,12.688,12.734,12.677,12.734,400000.0
2006-09-01 15:21:00,12.69,12.748,12.625,12.743,350000.0
2006-09-01 15:22:00,12.698,12.728,12.655,12.701,450000.0
2006-09-01 15:23:00,12.656,12.736,12.656,12.735,400000.0
2006-09-01 15:24:00,12.73,12.77,12.642,12.76,350000.0
2006-09-01 15:25:00,12.778,12.778,12.676,12.709,350000.0
2006-09-01 15:26:00,12.637,12.752,12.637,12.656,550000.0
2006-09-01 15:27:00,12.661,12.743,12.65,12.66,350000.0
2006-09-01 15:28:00,12.637,12.74,12.636,12.706,350000.0
2006-09-01 15:29:00,12.676,12.715,12.62,12.702,500000.0
2006-09-01 15:30:00,12.732,12.744,12.643,12.683,450000.0
2006-09-01 15:31:00,12.673,12.783,12.662,12.662,500000.0
2006-09-01 15:32:00,12.677,12.752,12.637,12.741,450000.0
2006-09-01 15:33:00,12.711,12.711,12.611,12.696,400000.0
2006-09-01 15:34:00,12.618,12.744,12.595,12.595,400000.0
2006-09-01 15:35:00,12.678,12.729,12.626,12.654,400000.0
2006-09-01 15:36:00,12.667,12.727,12.591,12.727,550000.0
2006-09-01 15:37:00,12.694,12.757,12.612,12.7,400000.0
2006-09-01 15:38:00,12.661,12.737,12.624,12.631,450000.0
2006-09-01 15:39:00,12.589,12.664,12.589,12.628,200000.0
2006-09-01 15:40:00,12.614,12.723,12.596,12.596,450000.0
2006-09-01 15:41:00,12.557,12.683,12.557,12.675,400000.0
2006-09-01 15:42:00,12.706,12.706,12.575,12.602,350000.0
2006-09-01 15:43:00,12.604,12.655,12.537,12.554,450000.0
2006-09-01 15:46:00,12.583,12.698,12.581,12.608,400000.0
2006-09-01 15:47:00,12.694,12.725,12.578,12.593,550000.0
2006-09-01 15:48:00,12.612,12.664,12.563,12.579,350000.0
2006-09-01 15:49:00,12.647,12.705,12.621,12.705,350000.0
2006-09-01 15:50:00,12.634,12.746,12.622,12.685,550000.0
2006-09-01 15:51:00,12.618,12.652,12.508,12.508,350000.0
2006-09-01 15:52:00,12.512,12.632,12.508,12.508,350000.0
2006-09-01 15:53:00,12.627,12.65,12.533,12.632,500000.0
2006-09-01 15:54:00,12.663,12.701,12.614,12.7,450000.0
2006-09-01 15:55:00,12.573,12.688,12.573,12.688,500000.0
2006-09-01 15:56:00,12.576,12.72,12.576,12.613,450000.0
2006-09-01 15:57:00,12.575,12.617,12.549,12.605,450000.0
2006-09-01 15:58:00,12.574,12.672,12.546,12.672,500000.0
2006-09-01 15:59:00,12.681,12.681,12.578,12.605,450000.0
2006-09-01 16:00:00,12.662,12.724,12.558,12.65,500000.0
2006-09-01 16:01:00,12.692,12.703,12.593,12.593,400000.0
2006-09-01 16:02:00,12.568,12.717,12.568,12.636,550000.0
2006-09-01 16:03:00,12.694,12.719,12.598,12.646,450000.0
2006-09-01 16:04:00,12.559,12.691,12.559,12.66,550000.0
2006-09-01 16:05:00,12.629,12.716,12.629,12.679,250000.0
2006-09-01 16:06:00,12.598,12.702,12.561,12.669,350000.0
2006-09-01 16:07:00,12.629,12.732,12.573,12.573,500000.0
2006-09-01 16:08:00,12.566,12.689,12.566,12.607,550000.0
2006-09-01 16:09:00,12.55,12.683,12.55,12.683,350000.0
2006-09-01 16:10:00,12.673,12.712,12.603,12.693,500000.0
2006-09-01 16:11:00,12.567,12.76,12.567,12.591,500000.0
2006-09-01 16:12:00,12.625,12.682,12.606,12.626,350000.0
2006-09-01 16:13:00,12.619,12.692,12.617,12.692,450000.0
2006-09-01 16:14:00,12.702,12.702,12.593,12.637,500000.0
2006-09-01 16:15:00,12.682,12.682,12.526,12.532,350000.0
2006-09-01 16:16:00,12.617,12.693,12.57,12.656,550000.0
2006-09-01 16:17:00,12.669,12.716,12.584,12.584,350000.0
2006-09-01 16:19:00,12.627,12.71,12.602,12.697,300000.0
2006-09-01 16:20:00,12.668,12.668,12.524,12.558,550000.0
2006-09-01 16:21:00,12.583,12.663,12.532,12.647,500000.0
2006-09-01 16:22:00,12.674,12.692,12.583,12.656,450000.0
2006-09-01 16:23:00,12.61,12.722,12.576,12.612,400000.0
2006-09-01 16:24:00,12.677,12.725,12.589,12.725,550000.0
2006-09-01 16:25:00,12.706,12.737,12.634,12.709,350000.0
2006-09-01 16:26:00,12.673,12.686,12.55,12.55,550000.0
2006-09-01 16:27:00,12.604,12.711,12.604,12.711,150000.0
2006-09-01 16:28:00,12.703,12.75,12.645,12.75,400000.0
2006-09-01 16:29:00,12.732,12.732,12.632,12.711,300000.0
2006-09-01 16:30:00,12.594,12.682,12.558,12.682,550000.0
2006-09-01 16:31:00,12.654,12.72,12.617,12.64,400000.0
2006-09-01 16:32:00,12.614,12.68,12.575,12.68,350000.0
2006-09-01 16:33:00,12.616,12.722,12.616,12.622,350000.0
2006-09-01 16:34:00,12.663,12.717,12.615,12.717,350000.0
2006-09-01 16:35:00,12.619,12.705,12.514,12.578,500000.0
2006-09-01 16:36:00,12.707,12.707,12.622,12.635,500000.0
2006-09-01 16:37:00,12.709,12.713,12.607,12.616,500000.0
2006-09-01 16:38:00,12.555,12.672,12.547,12.59,450000.0
2006-09-01 16:39:00,12.641,12.717,12.639,12.717,500000.0
2006-09-01 16:40:00,12.663,12.714,12.609,12.714,300000.0
2006-09-01 16:41:00,12.633,12.728,12.6,12.6,350000.0
2006-09-01 16:42:00,12.598,12.713,12.598,12.706,500000.0
2006-09-01 16:43:00,12.563,12.664,12.563,12.645,350000.0
2006-09-01 16:44:00,12.727,12.727,12.598,12.599,400000.0
2006-09-01 16:45:00,12.61,12.693,12.61,12.662,400000.0
2006-09-01 16:46:00,12.645,12.694,12.632,12.693,350000.0
2006-09-01 16:47:00,12.633,12.762,12.616,12.653,600000.0
2006-09-01 16:48:00,12.692,12.699,12.594,12.672,500000.0
2006-09-01 16:49:00,12.713,12.757,12.615,12.615,450000.0
2006-09-01 16:50:00,12.62,12.737,12.599,12.64,450000.0
2006-09-01 16:51:00,12.713,12.713,12.595,12.595,400000.0
2006-09-01 16:52:00,12.639,12.759,12.639,12.759,450000.0
2006-09-01 16:53:00,12.658,12.769,12.631,12.672,350000.0
2006-09-01 16:54:00,12.652,12.735,12.619,12.619,450000.0
2006-09-01 16:55:00,12.691,12.749,12.605,12.672,550000.0
2006-09-01 16:56:00,12.669,12.766,12.627,12.65,400000.0
2006-09-01 16:57:00,12.637,12.751,12.612,12.612,300000.0
2006-09-01 16:58:00,12.628,12.75,12.628,12.705,500000.0
2006-09-01 16:59:00,12.654,12.755,12.652,12.677,400000.0
2006-09-01 17:00:00,12.8,12.8,12.645,12.645,350000.0
2006-09-01 17:01:00,12.662,12.746,12.597,12.651,500000.0
2006-09-01 17:02:00,12.662,12.752,12.662,12.701,400000.0
2006-09-01 17:03:00,12.653,12.732,12.606,12.683,500000.0
2006-09-01 17:04:00,12.652,12.725,12.61,12.678,350000.0
2006-09-01 17:05:00,12.765,12.781,12.654,12.72,400000.0
2006-09-01 17:06:00,12.758,12.765,12.637,12.709,350000.0
2006-09-01 17:07:00,12.714,12.756,12.64,12.702,500000.0
2006-09-01 17:08:00,12.629,12.763,12.629,12.688,500000.0
2006-09-01 17:09:00,12.713,12.753,12.612,12.658,450000.0
2006-09-01 17:10:00,12.726,12.76,12.668,12.728,350000.0
2006-09-01 17:11:00,12.738,12.741,12.586,12.619,400000.0
2006-09-01 17:12:00,12.71,12.749,12.652,12.664,400000.0
2006-09-01 17:13:00,12.717,12.767,12.619,12.761,450000.0
2006-09-01 17:14:00,12.723,12.769,12.651,12.747,550000.0
2006-09-01 17:16:00,12.742,12.742,12.609,12.693,450000.0
2006-09-01 17:17:00,12.748,12.775,12.639,12.737,350000.0
2006-09-01 17:18:00,12.723,12.778,12.698,12.778,350000.0
2006-09-01 17:19:00,12.664,12.792,12.655,12.765,450000.0
2006-09-01 17:20:00,12.743,12.803,12.679,12.693,350000.0
2006-09-01 17:21:00,12.715,12.767,12.707,12.707,350000.0
2006-09-01 17:22:00,12.743,12.821,12.718,12.821,550000.0
2006-09-01 17:23:00,12.701,12.807,12.69,12.771,550000.0
2006-09-01 17:24:00,12.758,12.758,12.643,12.668,350000.0
2006-09-01 17:25:00,12.754,12.783,12.672,12.783,400000.0
2006-09-01 17:26:00,12.662,12.785,12.656,12.746,450000.0
2006-09-01 17:27:00,12.774,12.808,12.679,12.751,400000.0
2006-09-01 17:28:00,12.724,12.81,12.664,12.678,550000.0
2006-09-01 17:29:00,12.675,12.826,12.675,12.799,500000.0
2006-09-01 17:30:00,12.62,12.749,12.62,12.739,450000.0
2006-09-01 17:31:00,12.701,12.752,12.632,12.728,600000.0
2006-09-01 17:32:00,12.68,12.782,12.668,12.732,400000.0
2006-09-01 17:33:00,12.713,12.746,12.632,12.746,400000.0
2006-09-01 17:34:00,12.711,12.751,12.596,12.751,450000.0
2006-09-01 17:35:00,12.741,12.813,12.684,12.741,500000.0
2006-09-01 17:36:00,12.756,12.794,12.659,12.784,450000.0
2006-09-01 17:37:00,12.778,12.778,12.637,12.743,550000.0
2006-09-01 17:38:00,12.726,12.785,12.684,12.724,400000.0
2006-09-01 17:39:00,12.774,12.783,12.686,12.705,350000.0
2006-09-01 17:40:00,12.681,12.789,12.681,12.775,500000.0
2006-09-01 17:41:00,12.713,12.805,12.69,12.69,150000.0
2006-09-01 17:42:00,12.678,12.833,12.678,12.8,500000.0
2006-09-01 17:43:00,12.827,12.838,12.68,12.715,400000.0
2006-09-01 17:44:00,12.818,12.873,12.761,12.847,450000.0
2006-09-01 17:45:00,12.762,12.842,12.742,12.768,550000.0
2006-09-01 17:46:00,12.775,12.82,12.713,12.713,300000.0
2006-09-01 17:47:00,12.837,12.861,12.751,12.817,400000.0
2006-09-01 17:48:00,12.848,12.864,12.751,12.864,400000.0
2006-09-01 17:49:00,12.837,12.887,12.78,12.835,350000.0
2006-09-01 17:50:00,12.831,12.831,12.727,12.739,550000.0
2006-09-01 17:51:00,12.79,12.883,12.754,12.785,550000.0
2006-09-01 17:52:00,12.833,12.855,12.725,12.728,350000.0
2006-09-01 17:53:00,12.802,12.872,12.778,12.792,500000.0
2006-09-01 17:54:00,12.795,12.879,12.755,12.879,350000.0
2006-09-01 17:55:00,12.762,12.856,12.753,12.827,350000.0
2006-09-01 17:56:00,12.756,12.867,12.74,12.787,400000.0
2006-09-01 17:57:00,12.853,12.864,12.767,12.815,400000.0
2006-09-01 17:58:00,12.822,12.839,12.762,12.798,450000.0
2006-09-01 17:59:00,12.733,12.852,12.729,12.852,350000.0
2006-09-01 18:00:00,12.755,12.873,12.749,12.841,350000.0
2006-09-01 18:01:00,12.833,12.899,12.747,12.817,450000.0
2006-09-01 18:02:00,12.786,12.873,12.783,12.853,500000.0
2006-09-01 18:03:00,12.821,12.851,12.775,12.819,350000.0
2006-09-01 18:04:00,12.876,12.879,12.723,12.791,400000.0
2006-09-01 18:05:00,12.796,12.886,12.752,12.881,550000.0
2006-09-01 18:06:00,12.819,12.867,12.729,12.729,450000.0
2006-09-01 18:07:00,12.867,12.867,12.733,12.854,400000.0
2006-09-01 18:09:00,12.754,12.837,12.754,12.795,450000.0
2006-09-01 18:10:00,12.753,12.819,12.722,12.729,350000.0
2006-09-01 18:11:00,12.74,12.866,12.72,12.792,550000.0
2006-09-01 18:12:00,12.806,12.814,12.696,12.733,450000.0
2006-09-01 18:13:00,12.826,12.826,12.709,12.751,650000.0
2006-09-01 18:14:00,12.777,12.804,12.68,12.721,700000.0
2006-09-01 18:15:00,12.719,12.794,12.719,12.794,250000.0
2006-09-01 18:16:00,12.727,12.842,12.712,12.819,500000.0
2006-09-01 18:18:00,12.796,12.919,12.75,12.75,500000.0
2006-09-01 18:19:00,12.819,12.827,12.741,12.827,250000.0
2006-09-01 18:21:00,12.798,12.881,12.773,12.834,550000.0
2006-09-01 18:23:00,12.863,12.902,12.804,12.876,400000.0
2006-09-01 18:26:00,12.811,12.911,12.799,12.877,550000.0
2006-09-01 18:27:00,12.772,12.791,12.772,12.791,100000.0
2006-09-01 18:29:00,12.78,12.87,12.73,12.87,350000.0
2006-09-01 18:31:00,12.854,12.854,12.765,12.832,350000.0
2006-09-01 18:34:00,12.852,12.921,12.82,12.921,400000.0
2006-09-01 18:35:00,12.836,12.917,12.833,12.833,350000.0
2006-09-01 18:36:00,12.801,12.837,12.735,12.822,550000.0
2006-09-01 18:37:00,12.786,12.873,12.776,12.842,500000.0
2006-09-01 18:38:00,12.893,12.912,12.805,12.859,450000.0
2006-09-01 18:39:00,12.9,12.919,12.822,12.896,400000.0
2006-09-01 18:40:00,12.886,12.896,12.771,12.842,250000.0
2006-09-01 18:41:00,12.835,12.906,12.803,12.851,500000.0
2006-09-01 18:42:00,12.821,12.929,12.775,12.817,550000.0
2006-09-01 18:43:00,12.839,12.88,12.754,12.88,400000.0
2006-09-01 18:44:00,12.86,12.902,12.79,12.848,500000.0
2006-09-01 18:45:00,12.806,12.926,12.806,12.888,350000.0
2006-09-01 18:46:00,12.807,12.904,12.783,12.904,350000.0
2006-09-01 18:47:00,12.762,12.902,12.762,12.871,400000.0
2006-09-01 18:48:00,12.884,12.886,12.798,12.857,450000.0
2006-09-01 18:49:00,12.779,12.847,12.779,12.847,100000.0
2006-09-01 18:50:00,12.811,12.908,12.787,12.865,550000.0
2006-09-01 18:51:00,12.86,12.876,12.76,12.781,450000.0
2006-09-01 18:52:00,12.843,12.901,12.754,12.901,550000.0
2006-09-01 18:53:00,12.871,12.895,12.826,12.892,450000.0
2006-09-01 18:54:00,12.804,12.865,12.804,12.865,100000.0
2006-09-01 18:55:00,12.784,12.896,12.748,12.834,350000.0
2006-09-01 18:56:00,12.781,12.856,12.759,12.856,350000.0
2006-09-01 18:57:00,12.895,12.908,12.799,12.897,450000.0
2006-09-01 18:58:00,12.898,12.906,12.826,12.862,350000.0
2006-09-01 18:59:00,12.806,12.851,12.806,12.843,450000.0
2006-09-01 19:00:00,12.838,12.914,12.786,12.905,350000.0
2006-09-01 19:01:00,12.822,12.886,12.785,12.84,500000.0
2006-09-01 19:02:00,12.814,12.878,12.769,12.769,400000.0
2006-09-01 19:03:00,12.869,12.869,12.777,12.78,350000.0
2006-09-01 19:04:00,12.861,12.867,12.744,12.809,350000.0
2006-09-01 19:06:00,12.865,12.896,12.763,12.896,400000.0
2006-09-01 19:07:00,12.838,12.858,12.749,12.792,400000.0
2006-09-01 19:08:00,12.798,12.896,12.774,12.774,350000.0
2006-09-01 19:09:00,12.741,12.874,12.718,12.81,500000.0
2006-09-01 19:10:00,12.813,12.813,12.813,12.813,50000.0
2006-09-01 19:11:00,12.87,12.906,12.778,12.906,350000.0
2006-09-01 19:12:00,12.792,12.898,12.792,12.871,350000.0
2006-09-01 19:13:00,12.802,12.891,12.744,12.744,350000.0
2006-09-01 19:14:00,12.751,12.858,12.745,12.858,400000.0
2006-09-01 19:16:00,12.899,12.902,12.817,12.817,600000.0
2006-09-01 19:17:00,12.852,12.855,12.852,12.855,100000.0
2006-09-01 19:18:00,12.854,12.883,12.742,12.82,600000.0
2006-09-01 19:19:00,12.86,12.897,12.776,12.893,450000.0
2006-09-01 19:20:00,12.74,12.891,12.74,12.891,400000.0
2006-09-01 19:21:00,12.848,12.931,12.832,12.839,450000.0
2006-09-01 19:22:00,12.875,12.875,12.76,12.775,600000.0
2006-09-01 19:23:00,12.854,12.925,12.802,12.802,450000.0
2006-09-01 19:24:00,12.894,12.894,12.808,12.837,200000.0
2006-09-01 19:25:00,12.786,12.881,12.781,12.866,300000.0
2006-09-01 19:26:00,12.857,12.857,12.784,12.784,150000.0
2006-09-01 19:27:00,12.832,12.866,12.83,12.83,200000.0
2006-09-01 19:28:00,12.808,12.918,12.798,12.798,150000.0
2006-09-01 19:29:00,12.866,12.903,12.822,12.903,200000.0
2006-09-01 19:31:00,12.823,12.868,12.796,12.826,350000.0
2006-09-01 19:32:00,12.781,12.881,12.78,12.811,450000.0
2006-09-01 19:33:00,12.785,12.859,12.74,12.771,400000.0
2006-09-01 19:34:00,12.838,12.876,12.789,12.79,500000.0
2006-09-01 19:35:00,12.814,12.886,12.743,12.886,650000.0
2006-09-01 19:36:00,12.854,12.902,12.784,12.872,300000.0
2006-09-01 19:39:00,12.86,12.876,12.751,12.794,700000.0
2006-09-01 19:41:00,12.863,12.863,12.784,12.845,450000.0
2006-09-01 19:45:00,12.855,12.855,12.763,12.799,200000.0
2006-09-01 19:46:00,12.806,12.859,12.789,12.859,350000.0
2006-09-01 19:47:00,12.775,12.858,12.774,12.844,300000.0
2006-09-01 19:49:00,12.745,12.89,12.745,12.857,500000.0
2006-09-01 19:51:00,12.763,12.796,12.763,12.796,100000.0
2006-09-01 19:52:00,12.847,12.883,12.712,12.883,700000.0
2006-09-01 19:53:00,12.803,12.812,12.769,12.797,300000.0
2006-09-01 19:54:00,12.857,12.886,12.766,12.768,550000.0
2006-09-01 19:56:00,12.763,12.947,12.749,12.892,550000.0
2006-09-01 19:57:00,12.766,12.916,12.766,12.829,700000.0
2006-09-01 19:59:00,12.881,12.881,12.761,12.799,350000.0
2006-09-01 20:01:00,12.774,12.891,12.773,12.88,550000.0
2006-09-01 20:02:00,12.898,12.908,12.761,12.886,700000.0
2006-09-01 20:03:00,12.858,12.897,12.855,12.897,250000.0
2006-09-01 20:05:00,12.844,12.9,12.753,12.782,650000.0
2006-09-01 20:06:00,12.815,12.902,12.787,12.808,400000.0
2006-09-01 20:07:00,12.772,12.901,12.753,12.818,700000.0
2006-09-01 20:08:00,12.86,12.896,12.758,12.776,300000.0
2006-09-01 20:09:00,12.773,12.914,12.749,12.846,700000.0
2006-09-01 20:10:00,12.791,12.831,12.776,12.831,350000.0
2006-09-01 20:11:00,12.863,12.902,12.766,12.825,600000.0
2006-09-01 20:13:00,12.855,12.873,12.763,12.799,300000.0
2006-09-01 20:14:00,12.852,12.891,12.775,12.775,400000.0
2006-09-01 20:15:00,12.784,12.88,12.784,12.853,300000.0
2006-09-01 20:16:00,12.766,12.888,12.766,12.834,150000.0
2006-09-01 20:18:00,12.901,12.901,12.871,12.871,150000.0
2006-09-01 20:19:00,12.777,12.797,12.766,12.797,150000.0
2006-09-01 20:20:00,12.776,12.877,12.776,12.778,450000.0
2006-09-01 20:21:00,12.851,12.91,12.771,12.771,350000.0
2006-09-01 20:22:00,12.748,12.856,12.748,12.802,250000.0
2006-09-01 20:23:00,12.877,12.877,12.708,12.871,550000.0
2006-09-01 20:26:00,12.763,12.902,12.763,12.866,400000.0
2006-09-01 20:27:00,12.843,12.896,12.787,12.852,450000.0
2006-09-01 20:28:00,12.822,12.883,12.786,12.858,350000.0
2006-09-01 20:29:00,12.901,12.904,12.872,12.872,150000.0
2006-09-01 20:32:00,12.863,12.863,12.762,12.803,200000.0
2006-09-01 20:36:00,12.881,12.904,12.802,12.802,300000.0
2006-09-01 20:37:00,12.903,12.903,12.872,12.872,100000.0
2006-09-01 20:41:00,12.798,12.871,12.778,12.836,300000.0
2006-09-01 20:42:00,12.864,12.891,12.812,12.812,250000.0
2006-09-01 20:44:00,12.784,12.89,12.747,12.819,500000.0
2006-09-01 20:45:00,12.81,12.954,12.81,12.883,550000.0
2006-09-01 20:46:00,12.838,12.88,12.778,12.778,500000.0
2006-09-01 20:47:00,12.81,12.871,12.81,12.81,250000.0
2006-09-01 20:48:00,12.854,12.881,12.752,12.881,450000.0
2006-09-01 20:49:00,12.883,12.883,12.778,12.869,450000.0
2006-09-01 20:50:00,12.771,12.887,12.771,12.887,250000.0
2006-09-01 20:51:00,12.786,12.872,12.786,12.809,450000.0
2006-09-01 20:54:00,12.807,12.873,12.739,12.783,350000.0
2006-09-01 20:55:00,12.861,12.869,12.789,12.862,400000.0
2006-09-01 20:59:00,12.783,12.905,12.777,12.874,600000.0
2006-09-01 21:00:00,12.888,12.932,12.782,12.864,500000.0
2006-09-01 21:01:00,12.841,12.879,12.841,12.847,250000.0
2006-09-01 21:05:00,12.784,12.903,12.777,12.777,500000.0
2006-09-01 21:08:00,12.868,12.868,12.711,12.843,650000.0
2006-09-01 21:09:00,12.853,12.855,12.748,12.855,450000.0
2006-09-01 21:10:00,12.914,12.929,12.802,12.802,800000.0
2006-09-01 21:13:00,12.866,12.899,12.762,12.847,500000.0
2006-09-01 21:14:00,12.8,12.8,12.8,12.8,50000.0
2006-09-01 21:15:00,12.89,12.89,12.89,12.89,50000.0
2006-09-01 21:16:00,12.847,12.891,12.811,12.811,300000.0
2006-09-01 21:17:00,12.862,12.862,12.796,12.796,100000.0
2006-09-01 21:18:00,12.767,12.901,12.76,12.81,450000.0
2006-09-01 21:20:00,12.828,12.876,12.828,12.865,350000.0
2006-09-01 21:21:00,12.844,12.882,12.753,12.837,500000.0
2006-09-01 21:24:00,12.835,12.835,12.75,12.83,200000.0
2006-09-01 21:25:00,12.721,12.847,12.721,12.842,350000.0
2006-09-01 21:26:00,12.818,12.896,12.771,12.771,150000.0
2006-09-01 21:27:00,12.81,12.859,12.771,12.771,300000.0
2006-09-01 21:30:00,12.813,12.895,12.779,12.895,350000.0
2006-09-01 21:31:00,12.877,12.877,12.787,12.787,100000.0
2006-09-01 21:32:00,12.796,12.879,12.777,12.817,350000.0
2006-09-01 21:35:00,12.812,12.906,12.769,12.802,700000.0
2006-09-01 21:37:00,12.867,12.867,12.783,12.815,200000.0
2006-09-01 21:40:00,12.75,12.885,12.75,12.802,350000.0
2006-09-01 21:41:00,12.768,12.835,12.744,12.744,300000.0
2006-09-01 21:42:00,12.838,12.868,12.733,12.868,450000.0
2006-09-01 21:43:00,12.737,12.873,12.737,12.838,400000.0
2006-09-01 21:45:00,12.714,12.834,12.703,12.834,350000.0
2006-09-01 21:46:00,12.841,12.91,12.79,12.821,700000.0
2006-09-01 21:47:00,12.796,12.903,12.794,12.848,550000.0
2006-09-01 21:49:00,12.811,12.838,12.735,12.837,550000.0
2006-09-01 21:50:00,12.868,12.871,12.76,12.87,500000.0
2006-09-01 21:52:00,12.886,12.886,12.752,12.857,550000.0
2006-09-01 21:53:00,12.836,12.895,12.775,12.775,400000.0
2006-09-01 21:54:00,12.779,12.881,12.764,12.855,600000.0
2006-09-01 21:55:00,12.81,12.909,12.787,12.874,250000.0
2006-09-01 21:57:00,12.855,12.855,12.763,12.799,200000.0
2006-09-01 21:59:00,12.855,12.855,12.763,12.799,200000.0
2006-09-01 22:00:00,12.887,12.904,12.785,12.85,400000.0
2006-09-01 22:01:00,12.761,12.863,12.761,12.828,450000.0
2006-09-01 22:02:00,12.855,12.879,12.76,12.856,250000.0
2006-09-01 22:03:00,12.776,12.776,12.776,12.776,50000.0
2006-09-01 22:04:00,12.844,12.844,12.836,12.836,150000.0
2006-09-01 22:05:00,12.857,12.89,12.803,12.853,350000.0
2006-09-01 22:07:00,12.811,12.879,12.811,12.879,100000.0
2006-09-01 22:10:00,12.872,12.872,12.725,12.746,750000.0
2006-09-01 22:11:00,12.82,12.901,12.757,12.757,400000.0
2006-09-01 22:14:00,12.827,12.881,12.753,12.777,500000.0
2006-09-01 22:15:00,12.771,12.899,12.771,12.84,800000.0
2006-09-01 22:16:00,12.777,12.905,12.777,12.878,800000.0
2006-09-01 22:17:00,12.833,12.882,12.774,12.774,300000.0
2006-09-01 22:20:00,12.811,12.87,12.765,12.836,400000.0
2006-09-01 22:21:00,12.87,12.87,12.746,12.771,650000.0
2006-09-01 22:22:00,12.869,12.878,12.77,12.847,600000.0
2006-09-01 22:23:00,12.805,12.93,12.792,12.858,550000.0
2006-09-01 22:25:00,12.808,12.879,12.763,12.852,450000.0
2006-09-01 22:30:00,12.773,12.835,12.753,12.83,450000.0
2006-09-01 22:31:00,12.817,12.826,12.788,12.788,200000.0
2006-09-01 22:32:00,12.858,12.861,12.777,12.845,300000.0
2006-09-01 22:35:00,12.845,12.901,12.765,12.843,700000.0
2006-09-01 22:37:00,12.837,12.869,12.837,12.846,150000.0
2006-09-01 22:40:00,12.773,12.873,12.773,12.853,250000.0
2006-09-01 22:47:00,12.864,12.864,12.78,12.814,200000.0
2006-09-01 22:48:00,12.849,12.853,12.849,12.853,100000.0
2006-09-03 23:06:00,12.86,12.871,12.796,12.824,300000.0
2006-09-03 23:13:00,12.844,12.844,12.745,12.784,200000.0
2006-09-03 23:19:00,12.834,12.834,12.735,12.773,200000.0
2006-09-03 23:22:00,12.845,12.845,12.76,12.794,200000.0
2006-09-03 23:49:00,12.853,12.853,12.77,12.803,200000.0
2006-09-03 23:59:00,12.844,12.844,12.744,12.783,200000.0
2006-09-04 00:00:00,12.91,13.14,12.86,12.92,300000.0
2006-09-04 00:01:00,12.849,12.892,12.836,12.862,300000.0
2006-09-04 00:05:00,12.889,12.889,12.809,12.833,250000.0
2006-09-04 00:08:00,12.866,12.866,12.748,12.781,200000.0
2006-09-04 00:10:00,12.852,12.852,12.777,12.812,200000.0
2006-09-04 00:21:00,12.843,12.843,12.841,12.841,100000.0
2006-09-04 00:29:00,12.909,12.909,12.832,12.832,300000.0
2006-09-04 00:30:00,12.826,12.867,12.761,12.803,400000.0
2006-09-04 00:33:00,12.863,12.9,12.775,12.876,350000.0
2006-09-04 00:39:00,12.843,12.843,12.744,12.783,200000.0
2006-09-04 00:43:00,12.857,12.895,12.785,12.814,400000.0
2006-09-04 00:54:00,12.843,12.843,12.742,12.783,200000.0
2006-09-04 01:11:00,12.855,12.855,12.771,12.804,200000.0
2006-09-04 01:15:00,12.846,12.846,12.745,12.785,200000.0
2006-09-04 01:19:00,12.853,12.853,12.77,12.803,200000.0
2006-09-04 01:27:00,12.845,12.845,12.745,12.784,200000.0
2006-09-04 01:29:00,12.831,12.833,12.831,12.833,100000.0
2006-09-04 01:38:00,12.843,12.843,12.744,12.783,200000.0
2006-09-04 01:41:00,12.808,12.85,12.73,12.754,350000.0
2006-09-04 01:42:00,12.74,12.861,12.739,12.779,400000.0
2006-09-04 01:52:00,12.863,12.87,12.748,12.797,400000.0
2006-09-04 01:55:00,12.875,12.875,12.791,12.824,200000.0
2006-09-04 02:00:00,12.899,12.899,12.758,12.854,350000.0
2006-09-04 02:01:00,12.805,12.852,12.784,12.852,200000.0
2006-09-04 02:02:00,12.839,12.845,12.753,12.836,350000.0
2006-09-04 02:03:00,12.902,12.902,12.798,12.901,350000.0
2006-09-04 02:04:00,12.846,12.851,12.754,12.846,500000.0
2006-09-04 02:07:00,12.759,12.799,12.759,12.797,350000.0
2006-09-04 02:08:00,12.848,12.854,12.741,12.854,400000.0
2006-09-04 02:10:00,12.874,12.874,12.722,12.874,500000.0
2006-09-04 02:11:00,12.852,12.914,12.74,12.868,500000.0
2006-09-04 02:12:00,12.858,12.858,12.751,12.773,550000.0
2006-09-04 02:13:00,12.849,12.864,12.75,12.84,350000.0
2006-09-04 02:14:00,12.852,12.89,12.754,12.844,1050000.0
2006-09-04 02:15:00,12.887,12.887,12.742,12.877,1350000.0
2006-09-04 02:16:00,12.764,12.898,12.716,12.898,800000.0
2006-09-04 02:17:00,12.835,12.878,12.765,12.876,500000.0
2006-09-04 02:18:00,12.856,12.892,12.738,12.758,450000.0
2006-09-04 02:19:00,12.874,12.874,12.769,12.795,400000.0
2006-09-04 02:20:00,12.83,12.94,12.821,12.873,500000.0
2006-09-04 02:21:00,12.761,12.9,12.761,12.83,400000.0
2006-09-04 02:22:00,12.844,12.911,12.823,12.878,350000.0
2006-09-04 02:23:00,12.921,12.925,12.817,12.875,650000.0
2006-09-04 02:24:00,12.869,12.869,12.748,12.787,500000.0
2006-09-04 02:25:00,12.763,12.913,12.763,12.838,450000.0
2006-09-04 02:26:00,12.895,12.909,12.767,12.909,850000.0
2006-09-04 02:27:00,12.794,12.911,12.794,12.86,900000.0
2006-09-04 02:28:00,12.796,12.916,12.775,12.892,600000.0
2006-09-04 02:29:00,12.907,12.907,12.77,12.841,500000.0
2006-09-04 02:30:00,12.788,12.907,12.788,12.907,550000.0
2006-09-04 02:32:00,12.901,12.91,12.783,12.86,400000.0
2006-09-04 02:33:00,12.792,12.862,12.731,12.793,500000.0
2006-09-04 02:34:00,12.872,12.931,12.815,12.82,300000.0
2006-09-04 02:35:00,12.895,12.939,12.809,12.916,450000.0
2006-09-04 02:37:00,12.828,12.893,12.825,12.873,250000.0
2006-09-04 02:38:00,12.831,12.885,12.831,12.873,250000.0
2006-09-04 02:40:00,12.805,12.906,12.805,12.812,300000.0
2006-09-04 02:41:00,12.804,12.935,12.804,12.817,450000.0
2006-09-04 02:42:00,12.758,12.886,12.758,12.886,400000.0
2006-09-04 02:43:00,12.888,12.888,12.7,12.723,650000.0
2006-09-04 02:44:00,12.758,12.879,12.758,12.823,250000.0
2006-09-04 02:45:00,12.751,12.811,12.751,12.754,350000.0
2006-09-04 02:46:00,12.814,12.819,12.765,12.788,350000.0
2006-09-04 02:47:00,12.888,12.889,12.797,12.821,500000.0
2006-09-04 02:48:00,12.898,12.913,12.761,12.82,550000.0
2006-09-04 02:49:00,12.816,12.879,12.774,12.794,450000.0
2006-09-04 02:51:00,12.817,12.902,12.772,12.837,350000.0
2006-09-04 02:52:00,12.908,12.908,12.814,12.814,200000.0
2006-09-04 02:57:00,12.879,12.904,12.853,12.853,400000.0
2006-09-04 02:58:00,12.851,12.91,12.81,12.819,400000.0
2006-09-04 02:59:00,12.891,12.907,12.772,12.871,400000.0
2006-09-04 03:02:00,12.865,12.865,12.773,12.809,200000.0
2006-09-04 03:04:00,12.863,12.892,12.757,12.795,400000.0
2006-09-04 03:05:00,12.748,12.883,12.748,12.883,300000.0
2006-09-04 03:06:00,12.872,12.872,12.708,12.782,500000.0
2006-09-04 03:07:00,12.797,12.939,12.789,12.789,400000.0
2006-09-04 03:08:00,12.788,12.924,12.788,12.924,350000.0
2006-09-04 03:09:00,12.774,12.894,12.774,12.894,350000.0
2006-09-04 03:11:00,12.834,12.872,12.781,12.844,500000.0
2006-09-04 03:12:00,12.78,12.88,12.78,12.88,400000.0
2006-09-04 03:13:00,12.863,12.863,12.783,12.813,200000.0
2006-09-04 03:15:00,12.849,12.878,12.783,12.878,400000.0
2006-09-04 03:16:00,12.878,12.878,12.789,12.85,400000.0
2006-09-04 03:17:00,12.859,12.859,12.821,12.837,150000.0
2006-09-04 03:18:00,12.784,12.86,12.755,12.86,400000.0
2006-09-04 03:19:00,12.848,12.917,12.786,12.786,550000.0
2006-09-04 03:21:00,12.746,12.88,12.746,12.88,100000.0
2006-09-04 03:22:00,12.789,12.876,12.732,12.791,300000.0
2006-09-04 03:25:00,12.781,12.877,12.776,12.776,300000.0
2006-09-04 03:26:00,12.782,12.864,12.782,12.862,350000.0
2006-09-04 03:27:00,12.76,12.857,12.711,12.857,550000.0
2006-09-04 03:28:00,12.811,12.871,12.784,12.871,350000.0
2006-09-04 03:31:00,12.791,12.868,12.784,12.854,250000.0
2006-09-04 03:32:00,12.867,12.87,12.814,12.87,150000.0
2006-09-04 03:33:00,12.872,12.88,12.776,12.831,350000.0
2006-09-04 03:34:00,12.798,12.947,12.798,12.878,250000.0
2006-09-04 03:37:00,12.859,12.892,12.769,12.806,500000.0
2006-09-04 03:38:00,12.765,12.862,12.728,12.758,650000.0
2006-09-04 03:39:00,12.846,12.885,12.753,12.875,450000.0
2006-09-04 03:40:00,12.772,12.883,12.772,12.858,500000.0
2006-09-04 03:42:00,12.784,12.894,12.783,12.862,450000.0
2006-09-04 03:43:00,12.894,12.894,12.752,12.779,350000.0
2006-09-04 03:44:00,12.865,12.907,12.777,12.854,400000.0
2006-09-04 03:45:00,12.834,12.87,12.807,12.841,350000.0
2006-09-04 03:46:00,12.827,12.895,12.748,12.875,350000.0
2006-09-04 03:48:00,12.873,12.873,12.768,12.768,150000.0
2006-09-04 03:49:00,12.804,12.853,12.785,12.837,300000.0
2006-09-04 03:53:00,12.789,12.827,12.773,12.773,150000.0
2006-09-04 03:54:00,12.794,12.867,12.794,12.867,100000.0
2006-09-04 03:55:00,12.869,12.869,12.747,12.821,400000.0
2006-09-04 03:56:00,12.863,12.863,12.851,12.851,100000.0
2006-09-04 03:57:00,12.858,12.868,12.77,12.868,300000.0
2006-09-04 03:58:00,12.871,12.901,12.77,12.864,700000.0
2006-09-04 04:00:00,12.805,12.857,12.743,12.843,550000.0
2006-09-04 04:01:00,12.854,12.859,12.794,12.854,350000.0
2006-09-04 04:02:00,12.903,12.903,12.757,12.859,700000.0
2006-09-04 04:03:00,12.818,12.948,12.814,12.908,450000.0
2006-09-04 04:04:00,12.809,12.869,12.746,12.746,450000.0
2006-09-04 04:06:00,12.868,12.868,12.761,12.784,350000.0
2006-09-04 04:07:00,12.783,12.9,12.783,12.841,250000.0
2006-09-04 04:08:00,12.837,12.844,12.728,12.818,700000.0
2006-09-04 04:09:00,12.861,12.889,12.77,12.843,350000.0
2006-09-04 04:12:00,12.822,12.928,12.796,12.893,750000.0
2006-09-04 04:13:00,12.889,12.889,12.765,12.855,450000.0
2006-09-04 04:14:00,12.841,12.949,12.786,12.867,900000.0
2006-09-04 04:17:00,12.879,12.881,12.745,12.881,350000.0
2006-09-04 04:19:00,12.844,12.897,12.798,12.798,350000.0
2006-09-04 04:21:00,12.85,12.859,12.767,12.859,350000.0
2006-09-04 04:22:00,12.793,12.865,12.793,12.865,400000.0
2006-09-04 04:24:00,12.827,12.866,12.773,12.809,350000.0
2006-09-04 04:27:00,12.813,12.851,12.763,12.8,250000.0
2006-09-04 04:28:00,12.775,12.847,12.775,12.847,100000.0
2006-09-04 04:30:00,12.856,12.856,12.777,12.812,200000.0
2006-09-04 04:32:00,12.861,12.886,12.761,12.886,300000.0
2006-09-04 04:33:00,12.765,12.87,12.736,12.787,400000.0
2006-09-04 04:34:00,12.863,12.868,12.784,12.809,400000.0
2006-09-04 04:37:00,12.856,12.856,12.756,12.795,200000.0
2006-09-04 04:40:00,12.814,12.891,12.807,12.891,300000.0
2006-09-04 04:41:00,12.839,12.871,12.822,12.822,300000.0
2006-09-04 04:50:00,12.855,12.855,12.782,12.818,200000.0
2006-09-04 04:52:00,12.877,12.877,12.763,12.854,200000.0
2006-09-04 04:54:00,12.9,12.902,12.9,12.902,100000.0
2006-09-04 04:55:00,12.909,12.909,12.783,12.896,200000.0
2006-09-04 04:58:00,12.774,12.889,12.774,12.867,400000.0
2006-09-04 04:59:00,12.781,12.88,12.781,12.88,450000.0
2006-09-04 05:00:00,12.797,12.869,12.761,12.85,350000.0
2006-09-04 05:04:00,12.775,12.883,12.758,12.77,700000.0
2006-09-04 05:06:00,12.832,12.885,12.715,12.839,500000.0
2006-09-04 05:13:00,12.894,12.894,12.785,12.79,250000.0
2006-09-04 05:14:00,12.852,12.911,12.771,12.887,500000.0
2006-09-04 05:16:00,12.834,12.839,12.726,12.765,250000.0
2006-09-04 05:17:00,12.743,12.819,12.73,12.749,350000.0
2006-09-04 05:18:00,12.744,12.83,12.722,12.796,400000.0
2006-09-04 05:19:00,12.844,12.878,12.764,12.878,150000.0
2006-09-04 05:20:00,12.837,12.843,12.785,12.843,200000.0
2006-09-04 05:24:00,12.834,12.834,12.735,12.773,200000.0
2006-09-04 05:27:00,12.836,12.888,12.75,12.797,250000.0
2006-09-04 05:28:00,12.827,12.84,12.765,12.765,300000.0
2006-09-04 05:29:00,12.785,12.877,12.785,12.877,200000.0
2006-09-04 05:30:00,12.837,12.89,12.773,12.85,450000.0
2006-09-04 05:31:00,12.885,12.885,12.773,12.821,350000.0
2006-09-04 05:32:00,12.858,12.897,12.754,12.847,350000.0
2006-09-04 05:33:00,12.856,12.887,12.851,12.851,250000.0
2006-09-04 05:36:00,12.858,12.914,12.767,12.914,400000.0
2006-09-04 05:37:00,12.874,12.91,12.874,12.91,100000.0
2006-09-04 05:38:00,12.835,12.912,12.791,12.791,700000.0
2006-09-04 05:39:00,12.891,12.896,12.77,12.896,400000.0
2006-09-04 05:41:00,12.856,12.889,12.785,12.785,250000.0
2006-09-04 05:42:00,12.768,12.881,12.768,12.881,400000.0
2006-09-04 05:43:00,12.831,12.866,12.734,12.734,450000.0
2006-09-04 05:45:00,12.837,12.837,12.738,12.738,100000.0
2006-09-04 05:46:00,12.83,12.875,12.773,12.773,200000.0
2006-09-04 05:47:00,12.761,12.863,12.761,12.761,400000.0
2006-09-04 05:52:00,12.868,12.886,12.759,12.863,450000.0
2006-09-04 05:53:00,12.761,12.863,12.739,12.745,550000.0
2006-09-04 05:57:00,12.801,12.854,12.761,12.854,250000.0
2006-09-04 05:58:00,12.852,12.852,12.746,12.746,150000.0
2006-09-04 05:59:00,12.741,12.784,12.726,12.749,300000.0
2006-09-04 06:02:00,12.782,12.84,12.757,12.827,250000.0
2006-09-04 06:03:00,12.868,12.896,12.777,12.858,450000.0
2006-09-04 06:04:00,12.821,12.936,12.772,12.82,700000.0
2006-09-04 06:06:00,12.798,12.878,12.753,12.81,400000.0
2006-09-04 06:07:00,12.86,12.865,12.86,12.865,150000.0
2006-09-04 06:08:00,12.862,12.862,12.752,12.834,500000.0
2006-09-04 06:09:00,12.857,12.883,12.757,12.757,400000.0
2006-09-04 06:10:00,12.852,12.852,12.796,12.839,300000.0
2006-09-04 06:11:00,12.868,12.868,12.757,12.831,500000.0
2006-09-04 06:12:00,12.831,12.833,12.712,12.747,550000.0
2006-09-04 06:15:00,12.825,12.903,12.725,12.903,650000.0
2006-09-04 06:16:00,12.853,12.853,12.722,12.832,550000.0
2006-09-04 06:17:00,12.774,12.827,12.747,12.816,300000.0
2006-09-04 06:20:00,12.837,12.837,12.753,12.785,200000.0
2006-09-04 06:22:00,12.824,12.824,12.714,12.768,250000.0
2006-09-04 06:25:00,12.845,12.855,12.782,12.782,150000.0
2006-09-04 06:27:00,12.876,12.876,12.785,12.832,300000.0
2006-09-04 06:29:00,12.875,12.875,12.76,12.794,350000.0
2006-09-04 06:31:00,12.868,12.868,12.753,12.824,600000.0
2006-09-04 06:32:00,12.85,12.85,12.727,12.786,450000.0
2006-09-04 06:33:00,12.748,12.856,12.716,12.825,450000.0
2006-09-04 06:44:00,12.835,12.837,12.761,12.815,500000.0
2006-09-04 06:48:00,12.77,12.877,12.738,12.874,700000.0
2006-09-04 06:49:00,12.76,12.859,12.76,12.812,350000.0
2006-09-04 06:50:00,12.764,12.863,12.718,12.835,1000000.0
2006-09-04 06:52:00,12.787,12.886,12.787,12.86,300000.0
2006-09-04 06:53:00,12.805,12.862,12.785,12.851,500000.0
2006-09-04 06:54:00,12.884,12.884,12.833,12.837,300000.0
2006-09-04 06:56:00,12.828,12.862,12.759,12.817,350000.0
2006-09-04 06:58:00,12.896,12.898,12.799,12.898,250000.0
2006-09-04 06:59:00,12.809,12.868,12.766,12.766,400000.0
2006-09-04 07:00:00,12.865,12.865,12.714,12.714,500000.0
2006-09-04 07:01:00,12.803,12.899,12.803,12.865,300000.0
2006-09-04 07:02:00,12.774,12.818,12.748,12.803,200000.0
2006-09-04 07:03:00,12.893,12.893,12.804,12.804,350000.0
2006-09-04 07:04:00,12.851,12.886,12.807,12.807,250000.0
2006-09-04 07:05:00,12.848,12.879,12.757,12.807,450000.0
2006-09-04 07:06:00,12.851,12.851,12.727,12.746,350000.0
2006-09-04 07:07:00,12.861,12.881,12.77,12.881,500000.0
2006-09-04 07:08:00,12.801,12.94,12.801,12.841,450000.0
2006-09-04 07:09:00,12.804,12.888,12.782,12.888,550000.0
2006-09-04 07:10:00,12.786,12.856,12.757,12.763,400000.0
2006-09-04 07:11:00,12.775,12.846,12.775,12.846,100000.0
2006-09-04 07:13:00,12.787,12.817,12.721,12.721,200000.0
2006-09-04 07:14:00,12.768,12.823,12.768,12.814,350000.0
2006-09-04 07:15:00,12.813,12.851,12.781,12.844,350000.0
2006-09-04 07:18:00,12.852,12.866,12.798,12.86,400000.0
2006-09-04 07:20:00,12.866,12.866,12.775,12.851,350000.0
2006-09-04 07:21:00,12.832,12.854,12.799,12.799,150000.0
2006-09-04 07:22:00,12.798,12.869,12.773,12.843,250000.0
2006-09-04 07:23:00,12.883,12.911,12.781,12.781,250000.0
2006-09-04 07:24:00,12.898,12.905,12.838,12.905,200000.0
2006-09-04 07:25:00,12.9,12.9,12.769,12.849,500000.0
2006-09-04 07:26:00,12.776,12.823,12.776,12.814,250000.0
2006-09-04 07:27:00,12.865,12.911,12.817,12.911,150000.0
2006-09-04 07:28:00,12.778,12.848,12.766,12.848,200000.0
2006-09-04 07:29:00,12.8,12.89,12.756,12.878,550000.0
2006-09-04 07:33:00,12.864,12.896,12.779,12.779,350000.0
2006-09-04 07:34:00,12.904,12.904,12.806,12.872,350000.0
2006-09-04 07:37:00,12.762,12.913,12.762,12.863,450000.0
2006-09-04 07:38:00,12.872,12.872,12.778,12.843,400000.0
2006-09-04 07:39:00,12.865,12.891,12.786,12.891,350000.0
2006-09-04 07:43:00,12.813,12.947,12.791,12.886,450000.0
2006-09-04 07:44:00,12.892,12.933,12.82,12.84,300000.0
2006-09-04 07:45:00,12.815,12.885,12.792,12.863,400000.0
2006-09-04 07:48:00,12.833,12.877,12.737,12.877,350000.0
2006-09-04 07:49:00,12.89,12.89,12.775,12.853,350000.0
2006-09-04 07:50:00,12.804,12.888,12.804,12.888,100000.0
2006-09-04 07:51:00,12.773,12.881,12.772,12.881,700000.0
2006-09-04 07:52:00,12.909,12.922,12.806,12.818,400000.0
2006-09-04 07:53:00,12.789,12.893,12.789,12.893,250000.0
2006-09-04 07:54:00,12.803,12.909,12.788,12.829,400000.0
2006-09-04 07:56:00,12.828,12.828,12.773,12.773,100000.0
2006-09-04 08:00:00,12.797,12.943,12.776,12.81,550000.0
2006-09-04 08:04:00,12.801,12.884,12.763,12.763,300000.0
2006-09-04 08:05:00,12.793,12.872,12.716,12.805,550000.0
2006-09-04 08:06:00,12.791,12.863,12.763,12.801,400000.0
2006-09-04 08:07:00,12.857,12.857,12.724,12.841,500000.0
2006-09-04 08:08:00,12.815,12.92,12.776,12.776,650000.0
2006-09-04 08:09:00,12.793,12.858,12.759,12.787,500000.0
2006-09-04 08:10:00,12.896,12.898,12.81,12.81,250000.0
2006-09-04 08:12:00,12.841,12.903,12.802,12.808,400000.0
2006-09-04 08:13:00,12.875,12.875,12.74,12.776,400000.0
2006-09-04 08:14:00,12.774,12.889,12.772,12.845,400000.0
2006-09-04 08:15:00,12.76,12.913,12.76,12.913,250000.0
2006-09-04 08:16:00,12.851,12.897,12.846,12.862,250000.0
2006-09-04 08:17:00,12.894,12.894,12.76,12.862,650000.0
2006-09-04 08:18:00,12.849,12.895,12.763,12.85,550000.0
2006-09-04 08:19:00,12.788,12.859,12.788,12.812,250000.0
2006-09-04 08:20:00,12.908,12.916,12.799,12.866,550000.0
2006-09-04 08:21:00,12.792,12.917,12.765,12.827,550000.0
2006-09-04 08:24:00,12.917,12.93,12.829,12.829,250000.0
2006-09-04 08:25:00,12.819,12.955,12.819,12.888,350000.0
2006-09-04 08:27:00,12.816,12.907,12.816,12.907,450000.0
2006-09-04 08:28:00,12.88,12.899,12.793,12.863,450000.0
2006-09-04 08:29:00,12.795,12.911,12.791,12.869,400000.0
2006-09-04 08:30:00,12.859,12.885,12.794,12.847,400000.0
2006-09-04 08:33:00,12.874,12.914,12.788,12.872,400000.0
2006-09-04 08:34:00,12.808,12.835,12.75,12.787,300000.0
2006-09-04 08:35:00,12.813,12.868,12.775,12.859,400000.0
2006-09-04 08:36:00,12.842,12.853,12.745,12.783,500000.0
2006-09-04 08:39:00,12.852,12.899,12.739,12.739,450000.0
2006-09-04 08:40:00,12.897,12.897,12.787,12.849,450000.0
2006-09-04 08:41:00,12.862,12.876,12.793,12.793,350000.0
2006-09-04 08:42:00,12.874,12.874,12.74,12.817,450000.0
2006-09-04 08:46:00,12.872,12.896,12.77,12.875,500000.0
2006-09-04 08:47:00,12.89,12.896,12.769,12.828,550000.0
2006-09-04 08:48:00,12.778,12.852,12.778,12.808,450000.0
2006-09-04 08:51:00,12.84,12.882,12.784,12.836,350000.0
2006-09-04 08:52:00,12.791,12.894,12.79,12.871,450000.0
2006-09-04 08:53:00,12.873,12.88,12.781,12.834,400000.0
2006-09-04 08:54:00,12.831,12.831,12.731,12.74,350000.0
2006-09-04 08:55:00,12.865,12.909,12.769,12.909,250000.0
2006-09-04 08:56:00,12.834,12.919,12.8,12.872,550000.0
2006-09-04 08:57:00,12.881,12.908,12.795,12.861,550000.0
2006-09-04 08:58:00,12.915,12.915,12.812,12.869,200000.0
2006-09-04 08:59:00,12.881,12.881,12.732,12.839,500000.0
2006-09-04 09:07:00,12.795,12.924,12.795,12.884,400000.0
2006-09-04 09:08:00,12.885,12.885,12.814,12.814,100000.0
2006-09-04 09:13:00,12.777,12.866,12.735,12.866,450000.0
2006-09-04 09:14:00,12.839,12.871,12.781,12.781,500000.0
2006-09-04 09:16:00,12.788,12.872,12.739,12.77,350000.0
2006-09-04 09:18:00,12.837,12.853,12.759,12.823,400000.0
2006-09-04 09:23:00,12.795,12.904,12.749,12.835,450000.0
2006-09-04 09:28:00,12.778,12.834,12.745,12.831,350000.0
2006-09-04 09:29:00,12.779,12.89,12.779,12.864,300000.0
2006-09-04 09:31:00,12.848,12.848,12.769,12.828,400000.0
2006-09-04 09:32:00,12.816,12.876,12.763,12.876,250000.0
2006-09-04 09:35:00,12.802,12.909,12.802,12.909,350000.0
2006-09-04 09:36:00,12.828,12.894,12.76,12.76,500000.0
2006-09-04 09:37:00,12.849,12.87,12.731,12.839,400000.0
2006-09-04 09:38:00,12.812,12.907,12.788,12.9,450000.0
2006-09-04 09:40:00,12.826,12.941,12.788,12.788,550000.0
2006-09-04 09:41:00,12.863,12.9,12.801,12.801,350000.0
2006-09-04 09:42:00,12.855,12.878,12.781,12.797,400000.0
2006-09-04 09:44:00,12.824,12.909,12.788,12.83,350000.0
2006-09-04 09:46:00,12.824,12.881,12.765,12.821,250000.0
2006-09-04 09:47:00,12.786,12.845,12.756,12.823,300000.0
2006-09-04 09:48:00,12.876,12.876,12.76,12.803,450000.0
2006-09-04 09:49:00,12.815,12.868,12.721,12.777,350000.0
2006-09-04 09:50:00,12.794,12.88,12.751,12.751,500000.0
2006-09-04 09:51:00,12.856,12.856,12.757,12.778,350000.0
2006-09-04 09:52:00,12.862,12.862,12.698,12.816,400000.0
2006-09-04 09:54:00,12.865,12.877,12.738,12.829,350000.0
2006-09-04 09:55:00,12.831,12.888,12.769,12.79,400000.0
2006-09-04 10:00:00,12.849,12.849,12.725,12.825,550000.0
2006-09-04 10:01:00,12.803,12.883,12.729,12.844,500000.0
2006-09-04 10:02:00,12.759,12.893,12.759,12.858,350000.0
2006-09-04 10:04:00,12.861,12.892,12.797,12.82,400000.0
2006-09-04 10:05:00,12.783,12.965,12.783,12.904,400000.0
2006-09-04 10:08:00,12.886,12.901,12.773,12.901,300000.0
2006-09-04 10:10:00,12.874,12.874,12.753,12.874,550000.0
2006-09-04 10:11:00,12.884,12.884,12.727,12.738,500000.0
2006-09-04 10:13:00,12.809,12.876,12.748,12.765,500000.0
2006-09-04 10:14:00,12.855,12.867,12.766,12.812,400000.0
2006-09-04 10:15:00,12.894,12.894,12.809,12.864,350000.0
2006-09-04 10:16:00,12.753,12.892,12.753,12.853,400000.0
2006-09-04 10:17:00,12.817,12.841,12.762,12.778,400000.0
2006-09-04 10:19:00,12.823,12.916,12.792,12.851,400000.0
2006-09-04 10:21:00,12.844,12.899,12.833,12.881,400000.0
2006-09-04 10:22:00,12.759,12.898,12.759,12.815,400000.0
2006-09-04 10:26:00,12.921,12.961,12.81,12.81,350000.0
2006-09-04 10:27:00,12.877,12.922,12.796,12.922,450000.0
2006-09-04 10:28:00,12.91,12.91,12.753,12.804,350000.0
2006-09-04 10:29:00,12.931,12.931,12.788,12.901,900000.0
2006-09-04 10:35:00,12.819,12.906,12.815,12.835,400000.0
2006-09-04 10:37:00,12.922,12.93,12.803,12.829,400000.0
2006-09-04 10:38:00,12.762,12.897,12.762,12.883,400000.0
2006-09-04 10:39:00,12.893,12.927,12.782,12.782,650000.0
2006-09-04 10:40:00,12.9,12.921,12.802,12.921,550000.0
2006-09-04 10:41:00,12.911,12.948,12.83,12.834,350000.0
2006-09-04 10:43:00,12.897,12.953,12.803,12.838,400000.0
2006-09-04 10:44:00,12.885,12.932,12.797,12.899,900000.0
2006-09-04 10:45:00,12.892,12.936,12.797,12.885,350000.0
2006-09-04 10:46:00,12.907,12.952,12.841,12.934,400000.0
2006-09-04 10:47:00,12.885,12.917,12.788,12.788,350000.0
2006-09-04 10:48:00,12.817,12.93,12.759,12.93,450000.0
2006-09-04 10:49:00,12.936,12.936,12.809,12.825,600000.0
2006-09-04 10:50:00,12.891,12.908,12.786,12.798,800000.0
2006-09-04 10:51:00,12.89,12.935,12.79,12.874,550000.0
2006-09-04 10:52:00,12.843,12.903,12.741,12.859,950000.0
2006-09-04 10:56:00,12.847,12.93,12.776,12.899,400000.0
2006-09-04 11:01:00,12.748,12.867,12.74,12.838,500000.0
2006-09-04 11:02:00,12.892,12.892,12.754,12.823,400000.0
2006-09-04 11:03:00,12.825,12.912,12.78,12.806,550000.0
2006-09-04 11:04:00,12.887,12.89,12.786,12.881,400000.0
2006-09-04 11:05:00,12.73,12.853,12.722,12.779,550000.0
2006-09-04 11:06:00,12.868,12.897,12.769,12.769,350000.0
2006-09-04 11:08:00,12.792,12.893,12.771,12.893,350000.0
2006-09-04 11:10:00,12.761,12.894,12.761,12.806,400000.0
2006-09-04 11:11:00,12.874,12.904,12.778,12.876,350000.0
2006-09-04 11:12:00,12.885,12.896,12.787,12.859,550000.0
2006-09-04 11:13:00,12.861,12.911,12.759,12.911,500000.0
2006-09-04 11:18:00,12.84,12.889,12.84,12.862,350000.0
2006-09-04 11:19:00,12.799,12.918,12.743,12.918,550000.0
2006-09-04 11:20:00,12.898,12.923,12.802,12.84,400000.0
2006-09-04 11:21:00,12.925,12.925,12.785,12.892,450000.0
2006-09-04 11:23:00,12.791,12.91,12.782,12.801,500000.0
2006-09-04 11:24:00,12.876,12.914,12.793,12.885,550000.0
2006-09-04 11:27:00,12.846,12.981,12.846,12.944,500000.0
2006-09-04 11:28:00,12.811,12.905,12.795,12.88,350000.0
2006-09-04 11:29:00,12.827,12.906,12.808,12.832,500000.0
2006-09-04 11:30:00,12.895,12.895,12.776,12.776,500000.0
2006-09-04 11:31:00,12.883,12.911,12.801,12.861,350000.0
2006-09-04 11:32:00,12.872,12.929,12.8,12.8,450000.0
2006-09-04 11:33:00,12.783,12.907,12.783,12.86,350000.0
2006-09-04 11:38:00,12.869,12.938,12.823,12.9,400000.0
2006-09-04 11:39:00,12.827,12.896,12.785,12.804,350000.0
2006-09-04 11:40:00,12.819,12.915,12.779,12.862,400000.0
2006-09-04 11:41:00,12.796,12.872,12.791,12.849,350000.0
2006-09-04 11:43:00,12.941,12.941,12.835,12.929,350000.0
2006-09-04 11:44:00,12.921,12.921,12.776,12.872,450000.0
2006-09-04 11:45:00,12.808,12.902,12.797,12.896,550000.0
2006-09-04 11:46:00,12.894,12.933,12.808,12.828,400000.0
2006-09-04 11:47:00,12.85,12.934,12.782,12.892,500000.0
2006-09-04 11:51:00,12.804,12.933,12.804,12.921,450000.0
2006-09-04 11:52:00,12.858,12.943,12.811,12.943,450000.0
2006-09-04 11:53:00,12.802,12.961,12.802,12.853,400000.0
2006-09-04 11:54:00,12.942,12.942,12.805,12.878,550000.0
2006-09-04 11:58:00,12.806,12.934,12.806,12.934,350000.0
2006-09-04 11:59:00,12.883,12.91,12.784,12.84,450000.0
2006-09-04 12:02:00,12.907,12.97,12.831,12.831,400000.0
2006-09-04 12:03:00,12.829,12.936,12.829,12.884,550000.0
2006-09-04 12:04:00,12.849,12.903,12.793,12.793,350000.0
2006-09-04 12:06:00,12.893,12.92,12.848,12.92,350000.0
2006-09-04 12:07:00,12.944,12.972,12.832,12.905,450000.0
2006-09-04 12:09:00,12.848,12.937,12.846,12.871,350000.0
2006-09-04 12:10:00,12.909,12.943,12.839,12.893,400000.0
2006-09-04 12:11:00,12.869,12.908,12.818,12.84,300000.0
2006-09-04 12:13:00,12.91,12.955,12.844,12.917,400000.0
2006-09-04 12:16:00,12.877,12.936,12.8,12.855,400000.0
2006-09-04 12:17:00,12.906,12.939,12.889,12.934,400000.0
2006-09-04 12:18:00,12.909,12.909,12.809,12.819,450000.0
2006-09-04 12:19:00,12.856,12.93,12.791,12.813,450000.0
2006-09-04 12:20:00,12.847,12.945,12.786,12.84,500000.0
2006-09-04 12:21:00,12.884,12.959,12.838,12.917,500000.0
2006-09-04 12:23:00,12.949,12.949,12.823,12.834,400000.0
2006-09-04 12:24:00,12.942,12.942,12.82,12.904,600000.0
2006-09-04 12:28:00,12.931,12.961,12.836,12.911,500000.0
2006-09-04 12:29:00,12.953,13.021,12.839,12.839,500000.0
2006-09-04 12:31:00,12.932,12.932,12.85,12.908,350000.0
2006-09-04 12:34:00,12.82,12.929,12.799,12.799,450000.0
2006-09-04 12:37:00,12.955,12.966,12.855,12.855,500000.0
2006-09-04 12:39:00,12.901,12.933,12.79,12.887,450000.0
2006-09-04 12:41:00,12.874,12.912,12.786,12.912,450000.0
2006-09-04 12:42:00,12.809,12.934,12.809,12.893,550000.0
2006-09-04 12:44:00,12.889,12.973,12.825,12.825,450000.0
2006-09-04 12:51:00,12.828,12.966,12.828,12.947,500000.0
2006-09-04 12:57:00,12.89,12.947,12.809,12.809,400000.0
2006-09-04 12:58:00,12.853,12.942,12.808,12.827,400000.0
2006-09-04 12:59:00,12.886,12.922,12.831,12.922,450000.0
2006-09-04 13:01:00,12.791,12.924,12.778,12.893,400000.0
2006-09-04 13:05:00,12.837,12.952,12.837,12.947,400000.0
2006-09-04 13:06:00,12.953,12.953,12.792,12.886,450000.0
2006-09-04 13:07:00,12.943,12.957,12.836,12.889,500000.0
2006-09-04 13:08:00,12.866,12.978,12.826,12.826,400000.0
2006-09-04 13:10:00,12.873,12.888,12.767,12.806,500000.0
2006-09-04 13:12:00,12.91,12.94,12.826,12.826,550000.0
2006-09-04 13:14:00,12.803,12.947,12.803,12.934,350000.0
2006-09-04 13:15:00,12.88,12.956,12.822,12.907,400000.0
2006-09-04 13:16:00,12.928,12.938,12.839,12.938,350000.0
2006-09-04 13:17:00,12.957,12.959,12.848,12.929,450000.0
2006-09-04 13:18:00,12.761,12.898,12.761,12.898,400000.0
2006-09-04 13:19:00,12.866,12.938,12.821,12.846,400000.0
2006-09-04 13:22:00,12.821,12.923,12.808,12.836,400000.0
2006-09-04 13:24:00,12.911,12.942,12.815,12.835,450000.0
2006-09-04 13:25:00,12.924,12.965,12.862,12.965,350000.0
2006-09-04 13:30:00,12.992,12.993,12.879,12.879,450000.0
2006-09-04 13:32:00,12.884,12.938,12.804,12.804,500000.0
2006-09-04 13:33:00,12.858,12.916,12.818,12.845,350000.0
2006-09-04 13:34:00,12.795,12.953,12.795,12.84,350000.0
2006-09-04 13:35:00,12.875,12.883,12.789,12.789,400000.0
2006-09-04 13:37:00,12.782,12.872,12.77,12.872,350000.0
2006-09-04 13:38:00,12.841,12.917,12.782,12.917,400000.0
2006-09-04 13:39:00,12.892,12.931,12.817,12.894,500000.0
2006-09-04 13:42:00,12.918,12.918,12.828,12.903,350000.0
2006-09-04 13:45:00,12.823,12.925,12.782,12.925,400000.0
2006-09-04 13:46:00,12.882,12.958,12.858,12.904,450000.0
2006-09-04 13:47:00,12.851,12.986,12.851,12.9,200000.0
2006-09-04 13:48:00,12.931,12.944,12.829,12.915,400000.0
2006-09-04 13:49:00,12.847,12.977,12.847,12.915,350000.0
2006-09-04 13:50:00,12.876,12.941,12.861,12.879,450000.0
2006-09-04 13:51:00,12.98,12.98,12.859,12.859,350000.0
2006-09-04 13:52:00,12.983,12.984,12.861,12.916,350000.0
2006-09-04 13:54:00,12.864,12.978,12.828,12.973,400000.0
2006-09-04 13:55:00,12.936,12.983,12.903,12.941,350000.0
2006-09-04 13:57:00,12.911,12.982,12.864,12.864,400000.0
2006-09-04 13:58:00,12.85,12.972,12.85,12.972,350000.0
2006-09-04 13:59:00,12.903,12.928,12.839,12.884,300000.0
2006-09-04 14:00:00,12.923,12.962,12.851,12.896,350000.0
2006-09-04 14:01:00,12.941,13.0,12.888,12.977,400000.0
2006-09-04 14:02:00,12.984,12.992,12.876,12.943,350000.0
2006-09-04 14:03:00,12.965,12.975,12.898,12.975,350000.0
2006-09-04 14:04:00,12.91,13.025,12.91,13.007,350000.0
2006-09-04 14:06:00,12.977,13.015,12.919,12.987,350000.0
2006-09-04 14:07:00,12.966,13.011,12.889,12.975,400000.0
2006-09-04 14:08:00,12.936,13.026,12.899,12.947,400000.0
2006-09-04 14:09:00,12.832,12.993,12.83,12.899,550000.0
2006-09-04 14:10:00,12.877,12.965,12.86,12.916,350000.0
2006-09-04 14:11:00,12.956,12.994,12.933,12.994,400000.0
2006-09-04 14:12:00,12.997,13.004,12.96,13.001,450000.0
2006-09-04 14:13:00,12.954,12.954,12.828,12.861,350000.0
2006-09-04 14:14:00,12.864,12.963,12.827,12.891,500000.0
2006-09-04 14:15:00,12.845,12.986,12.845,12.888,500000.0
2006-09-04 14:16:00,12.854,12.944,12.829,12.907,450000.0
2006-09-04 14:17:00,12.927,12.953,12.858,12.884,450000.0
2006-09-04 14:18:00,12.834,12.965,12.834,12.965,400000.0
2006-09-04 14:19:00,12.958,12.974,12.806,12.946,500000.0
2006-09-04 14:20:00,12.858,12.955,12.858,12.9,350000.0
2006-09-04 14:21:00,12.893,13.008,12.892,12.933,450000.0
2006-09-04 14:22:00,12.959,12.973,12.842,12.973,450000.0
2006-09-04 14:23:00,12.886,12.975,12.883,12.902,400000.0
2006-09-04 14:25:00,12.892,12.949,12.866,12.89,350000.0
2006-09-04 14:28:00,12.946,12.984,12.868,12.931,400000.0
2006-09-04 14:31:00,12.898,13.024,12.898,13.002,400000.0
2006-09-04 14:32:00,12.999,13.003,12.914,12.924,500000.0
2006-09-04 14:33:00,13.002,13.024,12.888,12.942,300000.0
2006-09-04 14:34:00,12.98,13.01,12.893,12.893,450000.0
2006-09-04 14:35:00,12.992,13.008,12.938,12.938,350000.0
2006-09-04 14:36:00,12.989,13.006,12.895,13.006,400000.0
2006-09-04 14:37:00,12.906,13.006,12.863,12.991,550000.0
2006-09-04 14:39:00,12.981,13.039,12.911,12.913,500000.0
2006-09-04 14:40:00,12.938,12.999,12.89,12.921,400000.0
2006-09-04 14:42:00,12.844,12.985,12.844,12.981,400000.0
2006-09-04 14:43:00,13.006,13.029,12.891,13.024,500000.0
2006-09-04 14:44:00,12.924,12.987,12.899,12.987,450000.0
2006-09-04 14:45:00,12.973,13.02,12.934,12.981,400000.0
2006-09-04 14:46:00,12.977,13.018,12.929,12.929,350000.0
2006-09-04 14:48:00,12.967,13.004,12.903,12.989,400000.0
2006-09-04 14:51:00,13.007,13.021,12.9,12.963,350000.0
2006-09-04 14:52:00,12.997,12.997,12.873,12.904,450000.0
2006-09-04 14:53:00,12.896,12.974,12.868,12.936,400000.0
2006-09-04 14:54:00,12.852,12.989,12.838,12.881,550000.0
2006-09-04 14:56:00,12.959,12.997,12.863,12.985,550000.0
2006-09-04 15:04:00,12.928,12.995,12.861,12.878,550000.0
2006-09-04 15:06:00,12.961,12.989,12.946,12.946,400000.0
2006-09-04 15:10:00,12.922,13.004,12.87,12.905,400000.0
2006-09-04 15:13:00,12.974,13.023,12.92,13.018,400000.0
2006-09-04 15:14:00,12.931,13.012,12.931,13.012,100000.0
2006-09-04 15:16:00,12.997,12.997,12.917,12.952,200000.0
2006-09-04 15:19:00,12.989,13.028,12.943,12.987,450000.0
2006-09-04 15:24:00,12.996,13.015,12.916,12.998,350000.0
2006-09-04 15:25:00,13.003,13.013,12.894,12.969,350000.0
2006-09-04 15:26:00,12.884,12.976,12.884,12.898,550000.0
2006-09-04 15:30:00,12.958,12.983,12.855,12.911,450000.0
2006-09-04 15:31:00,12.922,13.005,12.875,12.875,500000.0
2006-09-04 15:33:00,12.918,12.924,12.839,12.924,400000.0
2006-09-04 15:34:00,12.848,12.98,12.829,12.829,400000.0
2006-09-04 15:37:00,12.85,12.951,12.843,12.937,400000.0
2006-09-04 15:38:00,12.935,13.063,12.935,12.965,450000.0
2006-09-04 15:40:00,12.944,13.066,12.918,12.918,450000.0
2006-09-04 15:41:00,12.867,13.002,12.867,12.99,400000.0
2006-09-04 15:42:00,13.016,13.016,12.906,12.932,350000.0
2006-09-04 15:43:00,12.959,13.011,12.896,12.902,450000.0
2006-09-04 15:44:00,13.022,13.042,12.94,13.033,350000.0
2006-09-04 15:45:00,13.034,13.034,12.92,13.01,450000.0
2006-09-04 15:47:00,12.992,13.027,12.886,12.902,550000.0
2006-09-04 15:50:00,12.937,13.051,12.923,13.037,550000.0
2006-09-04 15:51:00,12.999,13.042,12.906,12.906,350000.0
2006-09-04 15:52:00,12.912,13.047,12.902,12.902,350000.0
2006-09-04 15:54:00,12.996,13.009,12.953,13.009,450000.0
2006-09-04 15:55:00,12.865,12.985,12.848,12.985,500000.0
2006-09-04 15:58:00,12.917,13.048,12.885,13.048,500000.0
2006-09-04 16:00:00,13.047,13.082,12.94,13.04,500000.0
2006-09-04 16:01:00,13.044,13.044,12.899,12.917,400000.0
2006-09-04 16:02:00,12.946,13.076,12.931,12.993,550000.0
2006-09-04 16:03:00,13.035,13.035,12.917,12.974,450000.0
2006-09-04 16:04:00,12.899,13.013,12.883,12.993,550000.0
2006-09-04 16:06:00,12.934,13.036,12.895,13.003,350000.0
2006-09-04 16:07:00,12.922,12.977,12.9,12.9,500000.0
2006-09-04 16:08:00,12.88,13.036,12.88,12.938,550000.0
2006-09-04 16:09:00,12.864,12.995,12.824,12.995,350000.0
2006-09-04 16:10:00,12.993,12.999,12.899,12.987,500000.0
2006-09-04 16:11:00,12.852,12.951,12.838,12.845,500000.0
2006-09-04 16:13:00,12.894,12.996,12.894,12.996,450000.0
2006-09-04 16:17:00,12.961,12.994,12.869,12.869,350000.0
2006-09-04 16:18:00,12.981,12.99,12.879,12.949,400000.0
2006-09-04 16:20:00,13.011,13.06,12.903,12.903,550000.0
2006-09-04 16:23:00,12.89,13.025,12.889,12.889,400000.0
2006-09-04 16:27:00,12.971,12.987,12.857,12.895,350000.0
2006-09-04 16:32:00,12.974,12.974,12.84,12.87,650000.0
2006-09-04 16:49:00,12.935,12.969,12.849,12.849,450000.0
2006-09-04 16:56:00,12.891,13.001,12.871,12.88,400000.0
2006-09-04 17:03:00,12.911,12.983,12.88,12.942,500000.0
2006-09-04 17:04:00,12.901,13.004,12.869,12.925,350000.0
2006-09-04 17:15:00,12.855,12.953,12.832,12.897,350000.0
2006-09-04 17:16:00,12.932,12.937,12.822,12.888,450000.0
2006-09-04 17:17:00,12.912,12.953,12.85,12.924,550000.0
2006-09-04 17:18:00,12.881,12.923,12.846,12.923,350000.0
2006-09-04 17:19:00,12.821,12.966,12.821,12.906,450000.0
2006-09-04 17:20:00,12.863,12.925,12.785,12.805,350000.0
2006-09-04 17:21:00,12.814,12.927,12.814,12.89,350000.0
2006-09-04 17:22:00,12.81,12.836,12.81,12.836,200000.0
2006-09-04 17:23:00,12.804,12.891,12.79,12.874,550000.0
2006-09-04 17:24:00,12.881,12.895,12.8,12.811,350000.0
2006-09-04 17:28:00,12.813,12.883,12.769,12.769,550000.0
2006-09-04 17:33:00,12.845,12.874,12.768,12.865,400000.0
2006-09-04 17:36:00,12.836,12.878,12.736,12.878,450000.0
2006-09-04 17:40:00,12.802,12.923,12.802,12.889,500000.0
2006-09-04 17:52:00,12.867,12.933,12.781,12.781,350000.0
2006-09-04 17:54:00,12.805,12.889,12.759,12.889,350000.0
2006-09-04 17:59:00,12.772,12.886,12.758,12.886,350000.0
2006-09-04 18:00:00,12.79,12.899,12.79,12.879,350000.0
2006-09-04 18:05:00,12.837,12.929,12.796,12.909,550000.0
2006-09-04 18:11:00,12.878,12.883,12.742,12.799,700000.0
2006-09-04 18:12:00,12.863,12.908,12.766,12.844,350000.0
2006-09-04 18:20:00,12.779,12.86,12.725,12.853,400000.0
2006-09-04 18:35:00,12.826,12.898,12.826,12.846,350000.0
2006-09-04 18:38:00,12.884,12.887,12.765,12.844,450000.0
2006-09-04 19:02:00,12.839,12.902,12.778,12.869,400000.0
2006-09-04 19:27:00,12.876,12.876,12.792,12.825,200000.0
2006-09-04 19:44:00,12.888,12.888,12.804,12.835,200000.0
2006-09-04 19:57:00,12.78,12.952,12.78,12.872,300000.0
2006-09-04 20:02:00,12.843,12.843,12.787,12.787,150000.0
2006-09-04 20:10:00,12.807,12.879,12.785,12.808,300000.0
2006-09-04 20:11:00,12.803,12.82,12.803,12.82,100000.0
2006-09-04 20:13:00,12.877,12.877,12.792,12.825,200000.0
2006-09-04 20:17:00,12.887,12.887,12.802,12.835,200000.0
2006-09-04 20:30:00,12.873,12.873,12.773,12.813,200000.0
2006-09-04 20:49:00,12.886,12.886,12.802,12.835,200000.0
2006-09-04 20:55:00,12.87,12.87,12.765,12.805,200000.0
2006-09-04 21:00:00,12.874,12.874,12.79,12.823,200000.0
2006-09-04 21:12:00,12.864,12.864,12.764,12.804,200000.0
2006-09-04 21:15:00,12.877,12.877,12.793,12.825,200000.0
2006-09-04 21:17:00,12.884,12.914,12.8,12.914,350000.0
2006-09-04 21:34:00,12.818,12.882,12.818,12.882,150000.0
2006-09-04 21:55:00,12.874,12.874,12.774,12.814,200000.0
2006-09-04 22:00:00,12.863,12.863,12.762,12.803,200000.0
2006-09-04 22:02:00,12.877,12.877,12.792,12.825,200000.0
2006-09-04 22:10:00,12.867,12.867,12.766,12.805,200000.0
2006-09-04 22:22:00,12.874,12.874,12.79,12.824,200000.0
2006-09-04 22:33:00,12.79,12.867,12.79,12.867,150000.0
2006-09-04 22:35:00,12.876,12.876,12.775,12.814,200000.0
2006-09-04 22:40:00,12.792,12.859,12.774,12.857,250000.0
2006-09-04 22:46:00,12.874,12.874,12.775,12.814,200000.0
2006-09-04 23:06:00,12.871,12.871,12.776,12.823,300000.0
2006-09-04 23:15:00,12.877,12.877,12.793,12.825,200000.0
2006-09-04 23:30:00,12.864,12.864,12.765,12.804,200000.0
2006-09-04 23:47:00,12.873,12.873,12.79,12.823,200000.0
2006-09-04 23:52:00,12.865,12.865,12.765,12.804,200000.0
2006-09-04 23:55:00,12.922,12.922,12.805,12.832,250000.0
2006-09-04 23:56:00,12.852,12.877,12.852,12.877,100000.0
2006-09-05 00:00:00,12.821,12.87,12.806,12.806,300000.0
2006-09-05 00:02:00,12.865,12.893,12.839,12.87,250000.0
2006-09-05 00:05:00,12.875,12.875,12.775,12.814,200000.0
2006-09-05 00:07:00,12.905,12.977,12.862,12.907,500000.0
2006-09-05 00:11:00,12.914,12.914,12.9,12.9,100000.0
2006-09-05 00:12:00,12.888,12.888,12.803,12.867,200000.0
2006-09-05 00:13:00,12.863,12.904,12.81,12.904,250000.0
2006-09-05 00:24:00,12.841,12.854,12.841,12.854,100000.0
2006-09-05 00:27:00,12.926,12.926,12.821,12.857,200000.0
2006-09-05 00:30:00,12.875,12.914,12.808,12.853,400000.0
2006-09-05 00:32:00,12.893,12.893,12.789,12.825,200000.0
2006-09-05 00:33:00,12.821,12.88,12.809,12.827,200000.0
2006-09-05 00:34:00,12.786,12.869,12.77,12.863,300000.0
2006-09-05 00:43:00,12.87,12.898,12.783,12.828,400000.0
2006-09-05 00:48:00,12.937,12.937,12.905,12.91,300000.0
2006-09-05 00:54:00,12.903,12.903,12.805,12.843,200000.0
2006-09-05 00:59:00,12.902,12.92,12.805,12.92,400000.0
2006-09-05 01:01:00,12.93,12.93,12.833,12.869,400000.0
2006-09-05 01:02:00,12.874,12.974,12.841,12.882,400000.0
2006-09-05 01:10:00,12.961,12.961,12.803,12.89,500000.0
2006-09-05 01:16:00,12.859,12.941,12.859,12.91,250000.0
2006-09-05 01:18:00,12.848,12.921,12.848,12.921,100000.0
2006-09-05 01:22:00,12.935,12.935,12.843,12.879,200000.0
2006-09-05 01:31:00,12.893,12.951,12.89,12.951,250000.0
2006-09-05 01:33:00,12.858,12.925,12.83,12.925,300000.0
2006-09-05 01:38:00,12.904,12.945,12.904,12.945,200000.0
2006-09-05 01:39:00,12.914,12.969,12.88,12.88,250000.0
2006-09-05 01:41:00,12.908,12.956,12.818,12.852,350000.0
2006-09-05 01:43:00,12.924,12.924,12.819,12.856,200000.0
2006-09-05 01:45:00,12.905,12.905,12.805,12.843,200000.0
2006-09-05 01:48:00,12.922,12.939,12.849,12.849,350000.0
2006-09-05 01:49:00,12.871,12.947,12.819,12.947,400000.0
2006-09-05 01:50:00,12.834,12.914,12.805,12.901,350000.0
2006-09-05 01:59:00,12.939,12.952,12.849,12.88,500000.0
2006-09-05 02:00:00,12.859,12.943,12.838,12.867,350000.0
2006-09-05 02:01:00,12.921,12.926,12.858,12.858,300000.0
2006-09-05 02:03:00,12.869,12.982,12.85,12.968,250000.0
2006-09-05 02:04:00,12.899,12.93,12.899,12.911,300000.0
2006-09-05 02:05:00,12.86,12.909,12.819,12.873,250000.0
2006-09-05 02:06:00,12.933,12.933,12.852,12.917,200000.0
2006-09-05 02:07:00,12.815,12.946,12.81,12.946,400000.0
2006-09-05 02:09:00,12.863,12.927,12.863,12.873,200000.0
2006-09-05 02:10:00,12.951,12.958,12.843,12.843,350000.0
2006-09-05 02:11:00,12.967,12.967,12.883,12.883,250000.0
2006-09-05 02:12:00,12.952,12.952,12.815,12.822,200000.0
2006-09-05 02:13:00,12.835,12.949,12.813,12.921,350000.0
2006-09-05 02:14:00,12.87,12.935,12.793,12.898,500000.0
2006-09-05 02:15:00,12.873,13.026,12.873,12.982,800000.0
2006-09-05 02:16:00,12.946,12.962,12.866,12.884,500000.0
2006-09-05 02:17:00,12.884,12.927,12.803,12.911,500000.0
2006-09-05 02:18:00,12.931,12.94,12.855,12.938,300000.0
2006-09-05 02:19:00,12.849,12.97,12.849,12.863,300000.0
2006-09-05 02:21:00,12.93,12.93,12.825,12.865,200000.0
2006-09-05 02:23:00,12.986,12.986,12.879,12.942,550000.0
2006-09-05 02:24:00,12.913,12.922,12.825,12.908,300000.0
2006-09-05 02:25:00,12.881,12.924,12.838,12.838,350000.0
2006-09-05 02:26:00,12.842,12.942,12.832,12.907,400000.0
2006-09-05 02:27:00,12.842,12.954,12.842,12.903,500000.0
2006-09-05 02:28:00,12.895,13.018,12.884,12.902,450000.0
2006-09-05 02:29:00,12.843,12.93,12.821,12.929,400000.0
2006-09-05 02:30:00,12.84,12.959,12.84,12.916,400000.0
2006-09-05 02:31:00,12.873,12.948,12.846,12.875,450000.0
2006-09-05 02:32:00,12.868,12.96,12.844,12.96,350000.0
2006-09-05 02:33:00,12.865,12.945,12.851,12.932,400000.0
2006-09-05 02:35:00,12.965,12.965,12.846,12.865,350000.0
2006-09-05 02:36:00,12.982,12.982,12.862,12.862,250000.0
2006-09-05 02:37:00,12.861,12.938,12.854,12.924,500000.0
2006-09-05 02:38:00,12.85,12.939,12.85,12.931,450000.0
2006-09-05 02:40:00,12.838,12.939,12.837,12.916,350000.0
2006-09-05 02:41:00,12.858,12.938,12.858,12.918,250000.0
2006-09-05 02:44:00,12.935,12.935,12.843,12.879,200000.0
2006-09-05 02:45:00,12.851,12.862,12.824,12.844,300000.0
2006-09-05 02:46:00,12.845,12.928,12.844,12.914,300000.0
2006-09-05 02:48:00,12.94,12.94,12.86,12.893,200000.0
2006-09-05 02:50:00,12.895,12.983,12.845,12.928,450000.0
2006-09-05 02:51:00,12.918,13.028,12.859,12.859,550000.0
2006-09-05 02:52:00,12.934,12.961,12.842,12.842,350000.0
2006-09-05 02:53:00,12.948,12.966,12.831,12.831,350000.0
2006-09-05 02:54:00,12.882,12.967,12.83,12.875,500000.0
2006-09-05 02:55:00,12.863,12.967,12.845,12.845,450000.0
2006-09-05 02:56:00,12.849,12.958,12.843,12.892,250000.0
2006-09-05 02:57:00,12.914,12.941,12.863,12.911,300000.0
2006-09-05 02:59:00,12.935,12.962,12.855,12.923,250000.0
2006-09-05 03:00:00,12.951,12.951,12.932,12.932,100000.0
2006-09-05 03:02:00,12.921,12.929,12.829,12.873,450000.0
2006-09-05 03:03:00,12.835,12.915,12.828,12.896,400000.0
2006-09-05 03:04:00,12.834,12.919,12.823,12.877,450000.0
2006-09-05 03:05:00,12.945,12.982,12.851,12.982,450000.0
2006-09-05 03:06:00,12.962,12.962,12.798,12.898,500000.0
2006-09-05 03:07:00,12.84,12.936,12.803,12.843,350000.0
2006-09-05 03:09:00,12.928,12.952,12.862,12.952,300000.0
2006-09-05 03:11:00,12.942,12.975,12.888,12.946,500000.0
2006-09-05 03:12:00,12.864,12.952,12.864,12.952,100000.0
2006-09-05 03:13:00,12.867,12.948,12.867,12.915,500000.0
2006-09-05 03:14:00,12.865,12.865,12.854,12.854,100000.0
2006-09-05 03:15:00,12.919,12.949,12.863,12.949,400000.0
2006-09-05 03:16:00,12.937,12.937,12.856,12.856,150000.0
2006-09-05 03:17:00,12.884,12.894,12.87,12.894,150000.0
2006-09-05 03:19:00,12.854,12.977,12.827,12.91,650000.0
2006-09-05 03:20:00,12.848,12.983,12.826,12.826,700000.0
2006-09-05 03:21:00,12.925,12.969,12.855,12.878,350000.0
2006-09-05 03:22:00,12.933,13.01,12.854,12.898,350000.0
2006-09-05 03:23:00,12.911,13.011,12.847,12.847,250000.0
2006-09-05 03:24:00,12.985,12.985,12.898,12.929,350000.0
2006-09-05 03:25:00,12.889,12.997,12.889,12.952,200000.0
2006-09-05 03:28:00,12.84,12.94,12.829,12.94,350000.0
2006-09-05 03:29:00,12.829,12.942,12.807,12.942,350000.0
2006-09-05 03:30:00,12.929,13.013,12.908,12.937,450000.0
2006-09-05 03:31:00,12.861,12.935,12.849,12.914,350000.0
2006-09-05 03:32:00,12.914,12.992,12.834,12.992,400000.0
2006-09-05 03:33:00,12.978,12.987,12.853,12.888,400000.0
2006-09-05 03:34:00,12.849,12.99,12.849,12.931,250000.0
2006-09-05 03:35:00,12.944,12.944,12.809,12.917,500000.0
2006-09-05 03:36:00,12.925,12.934,12.833,12.905,350000.0
2006-09-05 03:38:00,12.924,12.972,12.847,12.955,400000.0
2006-09-05 03:43:00,12.821,12.948,12.805,12.919,400000.0
2006-09-05 03:44:00,12.876,12.876,12.876,12.876,50000.0
2006-09-05 03:45:00,12.904,12.94,12.848,12.911,350000.0
2006-09-05 03:47:00,12.984,12.984,12.866,12.934,150000.0
2006-09-05 03:48:00,12.96,12.96,12.846,12.846,150000.0
2006-09-05 03:49:00,12.909,12.928,12.83,12.907,450000.0
2006-09-05 03:51:00,12.881,12.978,12.832,12.855,550000.0
2006-09-05 03:52:00,12.907,12.967,12.838,12.916,250000.0
2006-09-05 03:53:00,12.864,12.94,12.828,12.828,400000.0
2006-09-05 03:54:00,13.002,13.057,12.873,12.873,300000.0
2006-09-05 03:55:00,12.95,12.976,12.95,12.976,150000.0
2006-09-05 03:56:00,12.936,12.976,12.838,12.838,400000.0
2006-09-05 03:58:00,12.949,13.042,12.894,12.964,600000.0
2006-09-05 04:00:00,12.938,12.938,12.833,12.834,350000.0
2006-09-05 04:04:00,12.9,12.96,12.846,12.881,350000.0
2006-09-05 04:05:00,12.944,12.944,12.944,12.944,50000.0
2006-09-05 04:06:00,12.845,12.895,12.801,12.801,500000.0
2006-09-05 04:07:00,12.949,13.008,12.857,12.857,200000.0
2006-09-05 04:08:00,12.949,12.958,12.87,12.888,350000.0
2006-09-05 04:09:00,12.836,12.836,12.836,12.836,50000.0
2006-09-05 04:10:00,12.892,12.936,12.892,12.936,100000.0
2006-09-05 04:11:00,12.904,12.948,12.893,12.893,150000.0
2006-09-05 04:12:00,12.945,12.99,12.845,12.954,550000.0
2006-09-05 04:13:00,12.934,12.957,12.866,12.892,400000.0
2006-09-05 04:16:00,12.942,12.942,12.848,12.854,500000.0
2006-09-05 04:17:00,12.962,12.999,12.895,12.895,350000.0
2006-09-05 04:18:00,12.936,12.973,12.854,12.973,500000.0
2006-09-05 04:20:00,12.895,12.967,12.869,12.903,400000.0
2006-09-05 04:23:00,12.945,12.945,12.832,12.861,300000.0
2006-09-05 04:24:00,12.913,12.913,12.884,12.884,150000.0
2006-09-05 04:25:00,12.893,12.96,12.893,12.941,300000.0
2006-09-05 04:27:00,12.954,12.954,12.87,12.904,200000.0
2006-09-05 04:29:00,12.885,12.962,12.868,12.869,400000.0
2006-09-05 04:30:00,12.946,12.973,12.84,12.909,300000.0
2006-09-05 04:32:00,12.908,12.964,12.843,12.879,350000.0
2006-09-05 04:33:00,12.919,13.009,12.871,12.892,250000.0
2006-09-05 04:34:00,12.872,13.006,12.844,12.935,500000.0
2006-09-05 04:35:00,12.861,12.964,12.84,12.876,400000.0
2006-09-05 04:36:00,12.931,12.931,12.931,12.931,50000.0
2006-09-05 04:38:00,12.865,12.982,12.853,12.982,600000.0
2006-09-05 04:40:00,12.91,12.958,12.828,12.873,700000.0
2006-09-05 04:42:00,12.845,12.968,12.845,12.891,700000.0
2006-09-05 04:44:00,12.887,12.921,12.829,12.834,450000.0
2006-09-05 04:45:00,12.917,12.917,12.805,12.903,400000.0
2006-09-05 04:46:00,12.946,12.956,12.834,12.851,300000.0
2006-09-05 04:47:00,12.924,12.924,12.839,12.884,200000.0
2006-09-05 04:48:00,12.979,12.985,12.977,12.977,250000.0
2006-09-05 04:49:00,12.825,12.933,12.825,12.926,400000.0
2006-09-05 04:50:00,12.874,12.874,12.813,12.873,150000.0
2006-09-05 04:51:00,12.847,13.014,12.814,12.999,400000.0
2006-09-05 04:52:00,12.952,13.002,12.879,12.963,300000.0
2006-09-05 04:54:00,12.932,12.932,12.866,12.866,150000.0
2006-09-05 04:55:00,12.964,12.967,12.872,12.967,350000.0
2006-09-05 04:57:00,12.973,13.014,12.915,12.978,300000.0
2006-09-05 04:58:00,12.894,12.985,12.894,12.945,250000.0
2006-09-05 04:59:00,12.938,12.938,12.839,12.858,350000.0
2006-09-05 05:00:00,12.928,12.936,12.85,12.93,300000.0
2006-09-05 05:02:00,12.926,12.926,12.835,12.835,100000.0
2006-09-05 05:03:00,12.951,12.952,12.868,12.937,300000.0
2006-09-05 05:04:00,12.869,12.869,12.857,12.857,150000.0
2006-09-05 05:05:00,12.931,12.972,12.931,12.972,150000.0
2006-09-05 05:06:00,12.859,12.943,12.849,12.852,400000.0
2006-09-05 05:09:00,12.977,12.977,12.839,12.922,750000.0
2006-09-05 05:10:00,12.833,12.968,12.833,12.931,600000.0
2006-09-05 05:11:00,12.977,12.996,12.865,12.938,450000.0
2006-09-05 05:14:00,12.912,12.969,12.816,12.969,500000.0
2006-09-05 05:16:00,12.944,12.944,12.844,12.883,200000.0
2006-09-05 05:20:00,12.962,12.962,12.83,12.83,200000.0
2006-09-05 05:21:00,12.909,12.971,12.836,12.861,500000.0
2006-09-05 05:22:00,12.977,12.982,12.852,12.982,400000.0
2006-09-05 05:23:00,12.939,12.953,12.885,12.935,250000.0
2006-09-05 05:24:00,12.889,12.974,12.889,12.939,200000.0
2006-09-05 05:25:00,12.903,12.986,12.835,12.986,450000.0
2006-09-05 05:28:00,12.928,12.952,12.928,12.952,100000.0
2006-09-05 05:32:00,12.97,12.99,12.968,12.968,150000.0
2006-09-05 05:33:00,12.977,12.977,12.924,12.945,400000.0
2006-09-05 05:34:00,12.995,13.007,12.939,12.955,500000.0
2006-09-05 05:35:00,12.939,12.96,12.86,12.96,250000.0
2006-09-05 05:36:00,12.966,12.986,12.875,12.986,200000.0
2006-09-05 05:39:00,12.933,12.999,12.892,12.919,350000.0
2006-09-05 05:40:00,12.936,12.952,12.793,12.952,400000.0
2006-09-05 05:41:00,12.875,12.963,12.829,12.963,400000.0
2006-09-05 05:42:00,12.902,12.982,12.866,12.911,600000.0
2006-09-05 05:43:00,12.86,12.987,12.848,12.939,650000.0
2006-09-05 05:44:00,12.878,12.957,12.857,12.95,750000.0
2006-09-05 05:45:00,12.916,12.987,12.871,12.905,350000.0
2006-09-05 05:46:00,12.91,12.96,12.806,12.858,600000.0
2006-09-05 05:47:00,12.834,12.943,12.826,12.907,750000.0
2006-09-05 05:48:00,12.855,12.96,12.855,12.96,300000.0
2006-09-05 05:49:00,12.919,12.961,12.919,12.932,250000.0
2006-09-05 05:51:00,12.926,12.96,12.897,12.952,450000.0
2006-09-05 05:52:00,12.948,12.968,12.836,12.951,450000.0
2006-09-05 05:53:00,12.879,12.993,12.879,12.972,450000.0
2006-09-05 05:55:00,12.995,12.995,12.846,12.898,650000.0
2006-09-05 05:56:00,12.966,12.966,12.856,12.95,550000.0
2006-09-05 05:57:00,12.972,13.031,12.902,12.986,550000.0
2006-09-05 05:58:00,12.963,12.997,12.887,12.971,350000.0
2006-09-05 05:59:00,13.006,13.006,12.913,12.993,300000.0
2006-09-05 06:00:00,12.936,12.998,12.855,12.966,450000.0
2006-09-05 06:01:00,12.943,12.973,12.853,12.853,400000.0
2006-09-05 06:02:00,12.851,12.969,12.851,12.969,300000.0
2006-09-05 06:03:00,12.961,12.978,12.878,12.945,400000.0
2006-09-05 06:05:00,12.961,13.002,12.856,12.856,400000.0
2006-09-05 06:06:00,12.951,12.983,12.884,12.884,450000.0
2006-09-05 06:07:00,12.962,12.982,12.891,12.982,250000.0
2006-09-05 06:08:00,12.893,13.015,12.883,12.945,550000.0
2006-09-05 06:09:00,12.943,12.978,12.866,12.936,550000.0
2006-09-05 06:10:00,12.922,12.959,12.917,12.959,350000.0
2006-09-05 06:11:00,12.886,12.969,12.862,12.911,500000.0
2006-09-05 06:13:00,12.915,12.996,12.835,12.835,750000.0
2006-09-05 06:14:00,12.889,12.941,12.821,12.9,600000.0
2006-09-05 06:16:00,12.85,12.918,12.836,12.836,450000.0
2006-09-05 06:17:00,12.959,12.985,12.866,12.945,200000.0
2006-09-05 06:18:00,12.994,12.994,12.908,12.921,250000.0
2006-09-05 06:24:00,12.877,12.986,12.877,12.986,500000.0
2006-09-05 06:25:00,12.96,13.015,12.899,12.899,350000.0
2006-09-05 06:28:00,12.957,12.957,12.848,12.886,200000.0
2006-09-05 06:30:00,12.945,12.945,12.917,12.929,250000.0
2006-09-05 06:31:00,12.944,12.945,12.864,12.887,450000.0
2006-09-05 06:32:00,12.928,12.928,12.81,12.833,300000.0
2006-09-05 06:33:00,12.841,12.962,12.839,12.933,550000.0
2006-09-05 06:34:00,12.93,12.95,12.873,12.901,350000.0
2006-09-05 06:35:00,12.918,12.967,12.828,12.967,400000.0
2006-09-05 06:36:00,12.948,13.031,12.866,12.894,550000.0
2006-09-05 06:37:00,12.876,12.965,12.774,12.965,1000000.0
2006-09-05 06:40:00,12.901,13.0,12.883,12.894,550000.0
2006-09-05 06:41:00,13.01,13.01,12.937,12.968,550000.0
2006-09-05 06:42:00,12.941,12.941,12.85,12.939,400000.0
2006-09-05 06:43:00,12.872,12.9,12.866,12.898,200000.0
2006-09-05 06:44:00,12.94,12.961,12.89,12.961,350000.0
2006-09-05 06:45:00,12.94,12.979,12.846,12.853,450000.0
2006-09-05 06:47:00,12.979,12.981,12.856,12.976,550000.0
2006-09-05 06:49:00,12.944,12.997,12.944,12.997,100000.0
2006-09-05 06:50:00,12.986,13.011,12.966,13.011,150000.0
2006-09-05 06:51:00,12.998,12.998,12.91,12.91,250000.0
2006-09-05 06:53:00,12.906,12.929,12.867,12.867,300000.0
2006-09-05 06:54:00,12.983,12.983,12.944,12.944,300000.0
2006-09-05 06:55:00,12.933,12.969,12.91,12.933,400000.0
2006-09-05 06:57:00,12.844,12.981,12.844,12.875,550000.0
2006-09-05 06:59:00,12.975,13.005,12.857,12.902,550000.0
2006-09-05 07:01:00,12.98,13.062,12.913,12.988,400000.0
2006-09-05 07:02:00,12.97,13.024,12.886,12.886,350000.0
2006-09-05 07:03:00,12.889,12.997,12.869,12.924,450000.0
2006-09-05 07:06:00,12.977,12.99,12.857,12.857,350000.0
2006-09-05 07:07:00,12.944,12.944,12.852,12.94,400000.0
2006-09-05 07:10:00,12.872,12.942,12.872,12.882,300000.0
2006-09-05 07:14:00,12.913,12.963,12.913,12.954,350000.0
2006-09-05 07:15:00,12.948,12.948,12.948,12.948,50000.0
2006-09-05 07:16:00,12.871,13.012,12.845,13.012,350000.0
2006-09-05 07:17:00,12.962,13.046,12.94,13.01,400000.0
2006-09-05 07:18:00,12.988,12.988,12.925,12.976,400000.0
2006-09-05 07:19:00,12.977,12.977,12.888,12.888,100000.0
2006-09-05 07:21:00,12.998,12.998,12.877,12.96,500000.0
2006-09-05 07:22:00,12.978,13.004,12.865,12.926,350000.0
2006-09-05 07:23:00,12.957,13.002,12.885,12.885,350000.0
2006-09-05 07:24:00,12.968,12.968,12.911,12.911,100000.0
2006-09-05 07:25:00,12.996,12.996,12.897,12.957,500000.0
2006-09-05 07:26:00,12.907,13.009,12.859,12.958,500000.0
2006-09-05 07:27:00,13.009,13.029,12.907,12.995,400000.0
2006-09-05 07:28:00,12.949,12.979,12.846,12.898,400000.0
2006-09-05 07:29:00,12.888,12.979,12.864,12.943,250000.0
2006-09-05 07:30:00,12.938,12.938,12.897,12.897,100000.0
2006-09-05 07:31:00,12.95,12.974,12.894,12.945,250000.0
2006-09-05 07:32:00,12.901,12.968,12.871,12.919,300000.0
2006-09-05 07:33:00,12.956,12.985,12.862,12.862,400000.0
2006-09-05 07:34:00,13.001,13.007,12.91,12.978,350000.0
2006-09-05 07:35:00,12.995,12.995,12.861,12.977,400000.0
2006-09-05 07:36:00,12.924,13.019,12.924,12.948,500000.0
2006-09-05 07:37:00,12.863,13.007,12.863,12.961,500000.0
2006-09-05 07:38:00,12.972,12.972,12.878,12.943,400000.0
2006-09-05 07:39:00,12.96,12.963,12.858,12.948,400000.0
2006-09-05 07:41:00,12.982,12.982,12.851,12.851,250000.0
2006-09-05 07:42:00,12.978,12.991,12.884,12.884,400000.0
2006-09-05 07:43:00,12.885,12.986,12.859,12.968,450000.0
2006-09-05 07:45:00,12.968,13.011,12.883,12.969,850000.0
2006-09-05 07:46:00,12.921,12.998,12.872,12.932,400000.0
2006-09-05 07:47:00,12.96,12.983,12.855,12.983,400000.0
2006-09-05 07:48:00,12.958,13.008,12.88,12.88,950000.0
2006-09-05 07:50:00,12.993,12.993,12.907,12.985,300000.0
2006-09-05 07:51:00,12.889,12.983,12.869,12.98,600000.0
2006-09-05 07:52:00,13.002,13.025,12.902,12.909,350000.0
2006-09-05 07:53:00,12.883,12.981,12.883,12.978,350000.0
2006-09-05 07:54:00,12.962,13.025,12.882,12.93,350000.0
2006-09-05 07:55:00,12.972,12.972,12.928,12.928,100000.0
2006-09-05 07:56:00,12.918,12.965,12.871,12.871,350000.0
2006-09-05 07:57:00,12.914,12.943,12.873,12.905,250000.0
2006-09-05 07:58:00,12.878,12.962,12.878,12.962,350000.0
2006-09-05 07:59:00,12.939,12.998,12.88,12.998,300000.0
2006-09-05 08:00:00,12.907,12.996,12.865,12.965,350000.0
2006-09-05 08:01:00,12.921,13.016,12.875,12.875,350000.0
2006-09-05 08:02:00,12.884,13.016,12.883,12.918,750000.0
2006-09-05 08:03:00,12.863,12.959,12.863,12.959,450000.0
2006-09-05 08:04:00,12.895,12.994,12.861,12.861,300000.0
2006-09-05 08:05:00,12.907,13.029,12.9,12.947,550000.0
2006-09-05 08:07:00,12.997,12.997,12.886,12.985,500000.0
2006-09-05 08:08:00,12.932,13.03,12.89,12.89,650000.0
2006-09-05 08:09:00,12.908,12.963,12.861,12.898,500000.0
2006-09-05 08:10:00,12.998,13.014,12.895,12.895,500000.0
2006-09-05 08:11:00,12.971,12.983,12.883,12.975,300000.0
2006-09-05 08:12:00,12.92,13.04,12.92,12.92,400000.0
2006-09-05 08:13:00,13.006,13.036,12.894,12.917,400000.0
2006-09-05 08:14:00,12.897,13.013,12.874,12.891,400000.0
2006-09-05 08:15:00,12.904,13.019,12.904,13.019,250000.0
2006-09-05 08:16:00,12.936,13.008,12.898,12.974,350000.0
2006-09-05 08:17:00,12.923,13.055,12.923,12.991,650000.0
2006-09-05 08:18:00,12.966,13.005,12.895,12.98,550000.0
2006-09-05 08:19:00,12.925,13.0,12.925,12.944,250000.0
2006-09-05 08:20:00,13.022,13.022,12.904,12.979,550000.0
2006-09-05 08:22:00,12.872,12.997,12.872,12.914,350000.0
2006-09-05 08:23:00,12.936,13.06,12.936,13.031,300000.0
2006-09-05 08:24:00,13.012,13.012,12.921,12.921,250000.0
2006-09-05 08:25:00,12.909,13.042,12.909,13.015,350000.0
2006-09-05 08:26:00,13.041,13.046,12.938,13.037,500000.0
2006-09-05 08:27:00,12.971,13.023,12.971,13.023,250000.0
2006-09-05 08:28:00,13.018,13.028,12.916,12.985,450000.0
2006-09-05 08:29:00,12.923,13.031,12.917,13.019,400000.0
2006-09-05 08:30:00,13.001,13.032,12.935,12.986,400000.0
2006-09-05 08:31:00,12.93,12.986,12.921,12.95,400000.0
2006-09-05 08:32:00,13.042,13.063,12.974,12.984,300000.0
2006-09-05 08:33:00,12.971,13.004,12.856,12.966,400000.0
2006-09-05 08:34:00,12.968,13.028,12.94,12.94,300000.0
2006-09-05 08:36:00,12.99,13.033,12.915,12.944,500000.0
2006-09-05 08:37:00,12.984,13.029,12.932,12.979,250000.0
2006-09-05 08:38:00,13.001,13.064,12.914,12.933,650000.0
2006-09-05 08:39:00,12.951,13.007,12.891,12.891,250000.0
2006-09-05 08:40:00,12.981,13.039,12.958,13.01,250000.0
2006-09-05 08:41:00,13.016,13.038,12.976,12.976,350000.0
2006-09-05 08:42:00,13.082,13.082,12.992,13.048,450000.0
2006-09-05 08:44:00,12.978,12.998,12.949,12.998,350000.0
2006-09-05 08:45:00,12.99,12.999,12.924,12.924,350000.0
2006-09-05 08:46:00,13.028,13.049,12.929,13.014,500000.0
2006-09-05 08:47:00,13.034,13.074,12.949,13.002,550000.0
2006-09-05 08:48:00,12.937,13.022,12.937,12.99,450000.0
2006-09-05 08:49:00,13.063,13.063,12.954,13.01,400000.0
2006-09-05 08:51:00,13.012,13.044,12.93,12.978,350000.0
2006-09-05 08:52:00,12.937,13.026,12.928,13.005,450000.0
2006-09-05 08:54:00,13.046,13.066,12.974,12.974,350000.0
2006-09-05 08:57:00,13.006,13.029,12.92,12.99,550000.0
2006-09-05 08:58:00,13.035,13.037,12.929,12.982,500000.0
2006-09-05 08:59:00,13.029,13.032,12.891,12.984,500000.0
2006-09-05 09:00:00,12.963,13.038,12.897,12.932,550000.0
2006-09-05 09:01:00,13.029,13.029,12.892,12.998,350000.0
2006-09-05 09:02:00,12.929,13.065,12.929,12.973,550000.0
2006-09-05 09:03:00,12.953,13.066,12.945,12.945,300000.0
2006-09-05 09:05:00,12.984,13.007,12.883,12.994,400000.0
2006-09-05 09:06:00,12.971,13.015,12.893,12.943,350000.0
2006-09-05 09:07:00,12.876,13.02,12.876,13.009,400000.0
2006-09-05 09:08:00,13.007,13.027,12.969,12.971,350000.0
2006-09-05 09:09:00,12.936,13.043,12.912,12.912,450000.0
2006-09-05 09:10:00,12.992,13.012,12.889,13.0,350000.0
2006-09-05 09:14:00,12.986,13.012,12.913,12.913,500000.0
2006-09-05 09:15:00,12.926,12.993,12.882,12.969,350000.0
2006-09-05 09:16:00,12.96,13.05,12.911,12.923,350000.0
2006-09-05 09:17:00,13.005,13.005,12.877,12.983,550000.0
2006-09-05 09:18:00,12.988,13.025,12.906,12.961,400000.0
2006-09-05 09:19:00,12.994,12.994,12.874,12.972,450000.0
2006-09-05 09:20:00,12.899,13.0,12.868,12.895,450000.0
2006-09-05 09:21:00,12.946,13.017,12.896,13.017,550000.0
2006-09-05 09:22:00,12.934,13.029,12.92,13.018,500000.0
2006-09-05 09:23:00,12.926,13.023,12.9,12.981,450000.0
2006-09-05 09:24:00,12.884,13.002,12.884,12.926,400000.0
2006-09-05 09:26:00,12.938,13.008,12.874,12.956,500000.0
2006-09-05 09:27:00,12.924,13.025,12.894,12.894,250000.0
2006-09-05 09:28:00,12.912,12.973,12.873,12.973,350000.0
2006-09-05 09:29:00,12.918,13.054,12.918,13.015,550000.0
2006-09-05 09:30:00,12.937,13.023,12.879,13.022,400000.0
2006-09-05 09:31:00,12.981,12.981,12.898,12.961,400000.0
2006-09-05 09:32:00,12.955,13.015,12.902,13.015,250000.0
2006-09-05 09:33:00,13.009,13.046,12.912,13.034,450000.0
2006-09-05 09:35:00,12.929,13.04,12.929,13.011,350000.0
2006-09-05 09:38:00,12.903,12.964,12.836,12.958,450000.0
2006-09-05 09:39:00,12.972,12.972,12.823,12.959,500000.0
2006-09-05 09:40:00,12.889,13.032,12.87,12.87,550000.0
2006-09-05 09:41:00,12.94,12.948,12.861,12.861,350000.0
2006-09-05 09:44:00,12.888,12.989,12.854,12.91,350000.0
2006-09-05 09:45:00,12.85,12.971,12.85,12.971,100000.0
2006-09-05 09:46:00,12.922,12.922,12.898,12.898,100000.0
2006-09-05 09:47:00,12.874,12.993,12.874,12.961,350000.0
2006-09-05 09:48:00,12.981,12.981,12.844,12.891,450000.0
2006-09-05 09:49:00,12.933,12.988,12.858,12.881,350000.0
2006-09-05 09:53:00,12.85,12.958,12.85,12.857,400000.0
2006-09-05 09:56:00,12.893,13.011,12.874,12.989,400000.0
2006-09-05 09:57:00,12.902,12.972,12.877,12.97,500000.0
2006-09-05 09:58:00,12.868,12.952,12.848,12.921,400000.0
2006-09-05 09:59:00,12.894,12.991,12.829,12.991,450000.0
2006-09-05 10:01:00,12.94,12.998,12.841,12.966,500000.0
2006-09-05 10:03:00,12.949,12.952,12.842,12.881,400000.0
2006-09-05 10:04:00,12.956,12.956,12.86,12.9,400000.0
2006-09-05 10:05:00,12.846,12.972,12.846,12.972,400000.0
2006-09-05 10:06:00,12.916,12.991,12.852,12.991,450000.0
2006-09-05 10:07:00,12.943,12.973,12.862,12.892,400000.0
2006-09-05 10:09:00,12.986,12.99,12.848,12.985,450000.0
2006-09-05 10:10:00,12.99,13.025,12.909,13.015,550000.0
2006-09-05 10:11:00,13.031,13.062,12.906,12.906,500000.0
2006-09-05 10:13:00,12.924,12.992,12.854,12.885,500000.0
2006-09-05 10:14:00,12.983,12.983,12.872,12.872,200000.0
2006-09-05 10:15:00,12.978,12.978,12.868,12.938,350000.0
2006-09-05 10:16:00,12.858,13.003,12.858,12.957,400000.0
2006-09-05 10:17:00,12.918,12.95,12.84,12.863,400000.0
2006-09-05 10:18:00,12.831,12.98,12.831,12.98,450000.0
2006-09-05 10:19:00,12.892,12.959,12.832,12.907,400000.0
2006-09-05 10:20:00,12.896,12.956,12.868,12.868,550000.0
2006-09-05 10:21:00,12.944,12.992,12.926,12.985,400000.0
2006-09-05 10:22:00,12.879,13.025,12.879,12.938,400000.0
2006-09-05 10:23:00,12.988,13.026,12.885,12.984,450000.0
2006-09-05 10:24:00,13.018,13.021,12.877,13.017,900000.0
2006-09-05 10:26:00,13.028,13.044,12.926,12.926,350000.0
2006-09-05 10:28:00,13.0,13.0,12.846,12.903,350000.0
2006-09-05 10:31:00,12.881,12.98,12.881,12.94,350000.0
2006-09-05 10:32:00,12.968,13.01,12.913,12.986,700000.0
2006-09-05 10:33:00,12.972,13.044,12.93,13.044,400000.0
2006-09-05 10:34:00,13.026,13.026,12.88,12.99,500000.0
2006-09-05 10:35:00,12.939,13.034,12.939,12.956,400000.0
2006-09-05 10:36:00,12.938,13.015,12.917,12.923,500000.0
2006-09-05 10:37:00,13.055,13.055,12.928,12.963,400000.0
2006-09-05 10:41:00,13.004,13.004,12.899,12.906,350000.0
2006-09-05 10:42:00,13.001,13.059,12.91,12.998,750000.0
2006-09-05 10:43:00,12.978,13.042,12.905,12.926,400000.0
2006-09-05 10:45:00,13.002,13.04,12.925,13.003,350000.0
2006-09-05 10:46:00,13.018,13.072,12.97,13.071,400000.0
2006-09-05 10:47:00,13.032,13.069,12.932,12.932,350000.0
2006-09-05 10:48:00,12.969,13.067,12.949,13.057,450000.0
2006-09-05 10:49:00,13.055,13.082,12.954,12.954,600000.0
2006-09-05 10:50:00,13.005,13.038,12.913,12.919,800000.0
2006-09-05 10:51:00,13.031,13.099,12.961,13.049,550000.0
2006-09-05 10:52:00,13.019,13.077,12.921,13.023,950000.0
2006-09-05 10:54:00,13.019,13.031,12.919,12.919,400000.0
2006-09-05 10:55:00,13.015,13.057,12.91,12.996,800000.0
2006-09-05 10:56:00,12.976,13.039,12.893,13.039,400000.0
2006-09-05 10:57:00,12.999,13.032,12.864,12.995,450000.0
2006-09-05 10:58:00,12.932,13.016,12.877,12.994,350000.0
2006-09-05 10:59:00,13.041,13.041,12.892,12.892,450000.0
2006-09-05 11:00:00,12.973,13.064,12.926,12.964,350000.0
2006-09-05 11:01:00,12.922,13.047,12.914,12.998,500000.0
2006-09-05 11:02:00,13.026,13.026,12.881,12.951,400000.0
2006-09-05 11:03:00,12.944,13.032,12.901,12.939,550000.0
2006-09-05 11:04:00,13.032,13.05,12.936,13.047,400000.0
2006-09-05 11:05:00,12.914,13.082,12.914,12.95,550000.0
2006-09-05 11:06:00,13.028,13.117,12.947,12.958,350000.0
2006-09-05 11:07:00,13.012,13.043,12.957,13.043,450000.0
2006-09-05 11:08:00,12.962,13.069,12.938,13.069,350000.0
2006-09-05 11:09:00,13.038,13.038,12.918,13.012,500000.0
2006-09-05 11:10:00,12.908,13.065,12.908,12.992,400000.0
2006-09-05 11:11:00,13.028,13.054,12.93,13.032,350000.0
2006-09-05 11:12:00,13.046,13.11,12.988,13.046,550000.0
2006-09-05 11:13:00,13.056,13.114,12.989,13.114,500000.0
2006-09-05 11:14:00,13.022,13.108,12.992,13.095,400000.0
2006-09-05 11:15:00,12.97,13.052,12.941,13.02,400000.0
2006-09-05 11:16:00,13.025,13.093,13.0,13.093,500000.0
2006-09-05 11:17:00,13.101,13.109,12.998,13.109,350000.0
2006-09-05 11:18:00,13.032,13.082,13.032,13.065,350000.0
2006-09-05 11:19:00,13.036,13.153,13.03,13.15,550000.0
2006-09-05 11:20:00,13.102,13.14,13.035,13.051,400000.0
2006-09-05 11:21:00,13.11,13.11,12.977,13.076,450000.0
2006-09-05 11:22:00,13.122,13.167,13.006,13.006,400000.0
2006-09-05 11:23:00,12.998,13.12,12.998,13.013,500000.0
2006-09-05 11:24:00,13.074,13.146,13.038,13.094,550000.0
2006-09-05 11:25:00,13.012,13.123,12.993,12.993,550000.0
2006-09-05 11:27:00,12.98,13.115,12.98,13.115,500000.0
2006-09-05 11:28:00,13.006,13.085,12.97,13.07,350000.0
2006-09-05 11:29:00,13.028,13.15,13.028,13.067,500000.0
2006-09-05 11:30:00,13.129,13.129,13.016,13.016,500000.0
2006-09-05 11:31:00,13.116,13.151,13.036,13.103,350000.0
2006-09-05 11:32:00,13.103,13.128,13.034,13.034,450000.0
2006-09-05 11:34:00,13.13,13.133,13.07,13.133,250000.0
2006-09-05 11:35:00,13.139,13.185,13.045,13.116,450000.0
2006-09-05 11:36:00,13.097,13.214,13.047,13.085,550000.0
2006-09-05 11:37:00,13.06,13.167,13.008,13.113,400000.0
2006-09-05 11:38:00,13.105,13.161,13.057,13.133,400000.0
2006-09-05 11:39:00,13.064,13.134,13.012,13.038,350000.0
2006-09-05 11:40:00,13.047,13.127,13.003,13.09,400000.0
2006-09-05 11:41:00,13.044,13.122,13.044,13.075,350000.0
2006-09-05 11:42:00,13.037,13.158,13.037,13.118,350000.0
2006-09-05 11:43:00,13.134,13.149,13.051,13.149,350000.0
2006-09-05 11:44:00,13.114,13.114,12.96,13.078,450000.0
2006-09-05 11:45:00,13.025,13.117,13.025,13.081,550000.0
2006-09-05 11:48:00,13.058,13.101,13.001,13.082,400000.0
2006-09-05 11:49:00,13.078,13.125,12.999,13.066,350000.0
2006-09-05 11:50:00,13.067,13.124,12.998,13.124,350000.0
2006-09-05 11:52:00,13.051,13.131,12.997,13.131,450000.0
2006-09-05 11:53:00,13.031,13.163,13.031,13.052,400000.0
2006-09-05 11:54:00,13.134,13.134,13.015,13.089,550000.0
2006-09-05 11:55:00,13.106,13.167,13.026,13.142,350000.0
2006-09-05 11:56:00,13.077,13.136,13.061,13.063,350000.0
2006-09-05 11:57:00,13.111,13.111,12.997,13.094,450000.0
2006-09-05 11:58:00,13.031,13.138,13.013,13.138,350000.0
2006-09-05 11:59:00,13.082,13.108,13.017,13.055,450000.0
2006-09-05 12:00:00,13.075,13.075,12.991,12.991,350000.0
2006-09-05 12:01:00,13.102,13.109,13.001,13.032,500000.0
2006-09-05 12:02:00,13.117,13.137,12.992,12.992,400000.0
2006-09-05 12:03:00,12.999,13.099,12.999,13.08,550000.0
2006-09-05 12:04:00,13.047,13.101,12.981,12.981,350000.0
2006-09-05 12:05:00,13.059,13.126,12.988,13.04,350000.0
2006-09-05 12:06:00,13.101,13.115,13.045,13.115,350000.0
2006-09-05 12:08:00,13.108,13.108,12.995,13.106,450000.0
2006-09-05 12:09:00,12.995,13.08,12.99,13.022,350000.0
2006-09-05 12:12:00,12.992,13.149,12.992,13.006,350000.0
2006-09-05 12:13:00,13.08,13.117,13.009,13.077,400000.0
2006-09-05 12:14:00,13.102,13.156,13.035,13.036,550000.0
2006-09-05 12:15:00,13.055,13.132,12.992,13.025,400000.0
2006-09-05 12:16:00,13.031,13.119,13.002,13.056,400000.0
2006-09-05 12:17:00,13.097,13.127,13.067,13.127,400000.0
2006-09-05 12:18:00,13.106,13.106,13.006,13.006,450000.0
2006-09-05 12:20:00,13.043,13.114,12.99,13.053,500000.0
2006-09-05 12:21:00,13.12,13.154,13.026,13.111,500000.0
2006-09-05 12:22:00,13.14,13.14,13.018,13.096,400000.0
2006-09-05 12:23:00,13.133,13.133,13.004,13.019,400000.0
2006-09-05 12:24:00,13.138,13.138,13.018,13.09,600000.0
2006-09-05 12:25:00,13.14,13.14,13.039,13.12,450000.0
2006-09-05 12:26:00,13.116,13.116,12.997,13.056,450000.0
2006-09-05 12:27:00,13.124,13.158,13.045,13.127,550000.0
2006-09-05 12:28:00,13.072,13.142,13.025,13.095,500000.0
2006-09-05 12:29:00,13.109,13.154,12.982,12.982,500000.0
2006-09-05 12:30:00,13.031,13.154,13.029,13.154,450000.0
2006-09-05 12:31:00,13.104,13.11,13.049,13.095,350000.0
2006-09-05 12:32:00,13.001,13.142,13.001,13.039,300000.0
2006-09-05 12:33:00,13.18,13.18,13.052,13.052,450000.0
2006-09-05 12:34:00,13.053,13.167,13.004,13.004,450000.0
2006-09-05 12:36:00,13.15,13.15,13.027,13.113,350000.0
2006-09-05 12:38:00,13.12,13.157,13.039,13.115,450000.0
2006-09-05 12:40:00,13.109,13.188,13.035,13.088,450000.0
2006-09-05 12:41:00,13.114,13.152,13.034,13.137,450000.0
2006-09-05 12:42:00,13.014,13.137,13.01,13.096,550000.0
2006-09-05 12:44:00,13.074,13.119,12.968,12.995,450000.0
2006-09-05 12:47:00,13.049,13.139,12.996,13.055,350000.0
2006-09-05 12:48:00,13.028,13.129,12.973,13.1,550000.0
2006-09-05 12:50:00,13.069,13.145,13.015,13.034,400000.0
2006-09-05 12:51:00,13.028,13.154,13.027,13.144,500000.0
2006-09-05 12:52:00,13.061,13.142,13.032,13.116,500000.0
2006-09-05 12:53:00,13.032,13.135,13.032,13.112,500000.0
2006-09-05 12:54:00,13.109,13.119,13.009,13.071,450000.0
2006-09-05 12:55:00,13.097,13.171,13.089,13.163,450000.0
2006-09-05 12:56:00,13.088,13.097,12.984,13.012,450000.0
2006-09-05 12:57:00,13.087,13.129,12.992,12.992,400000.0
2006-09-05 12:58:00,13.037,13.113,12.967,12.994,400000.0
2006-09-05 12:59:00,13.063,13.121,13.0,13.121,450000.0
2006-09-05 13:00:00,13.134,13.155,13.023,13.066,500000.0
2006-09-05 13:01:00,12.989,13.124,12.975,13.089,400000.0
2006-09-05 13:02:00,13.034,13.124,13.023,13.051,400000.0
2006-09-05 13:03:00,13.046,13.126,12.971,12.971,450000.0
2006-09-05 13:04:00,13.026,13.102,12.97,12.989,450000.0
2006-09-05 13:06:00,13.116,13.116,12.992,13.089,450000.0
2006-09-05 13:07:00,13.14,13.146,13.023,13.071,500000.0
2006-09-05 13:08:00,13.051,13.192,13.028,13.028,400000.0
2006-09-05 13:13:00,13.142,13.142,12.986,13.098,450000.0
2006-09-05 13:14:00,13.006,13.123,13.006,13.104,350000.0
2006-09-05 13:15:00,13.081,13.165,13.023,13.118,400000.0
2006-09-05 13:16:00,13.122,13.122,13.004,13.1,350000.0
2006-09-05 13:17:00,13.126,13.153,13.033,13.153,450000.0
2006-09-05 13:18:00,13.018,13.164,13.018,13.146,400000.0
2006-09-05 13:19:00,13.063,13.136,13.018,13.045,400000.0
2006-09-05 13:21:00,12.999,13.118,12.994,12.996,350000.0
2006-09-05 13:23:00,13.057,13.131,12.997,13.02,350000.0
2006-09-05 13:25:00,13.119,13.14,13.054,13.14,350000.0
2006-09-05 13:27:00,13.043,13.134,13.043,13.104,500000.0
2006-09-05 13:28:00,13.098,13.144,13.009,13.049,400000.0
2006-09-05 13:29:00,13.14,13.144,13.008,13.104,350000.0
2006-09-05 13:30:00,13.144,13.144,13.03,13.045,450000.0
2006-09-05 13:31:00,13.033,13.155,13.033,13.133,450000.0
2006-09-05 13:33:00,13.052,13.125,13.007,13.038,350000.0
2006-09-05 13:34:00,12.987,13.157,12.987,13.046,350000.0
2006-09-05 13:35:00,13.075,13.147,13.034,13.034,400000.0
2006-09-05 13:36:00,13.081,13.156,13.025,13.106,450000.0
2006-09-05 13:37:00,13.008,13.107,13.008,13.107,350000.0
2006-09-05 13:38:00,13.069,13.145,13.031,13.145,400000.0
2006-09-05 13:39:00,13.105,13.141,13.031,13.111,500000.0
2006-09-05 13:40:00,13.099,13.132,13.014,13.132,350000.0
2006-09-05 13:41:00,13.046,13.166,13.046,13.14,400000.0
2006-09-05 13:42:00,13.114,13.114,12.997,13.08,350000.0
2006-09-05 13:43:00,13.111,13.129,12.996,13.102,500000.0
2006-09-05 13:44:00,13.012,13.125,12.983,13.047,350000.0
2006-09-05 13:45:00,13.032,13.155,13.022,13.131,400000.0
2006-09-05 13:46:00,13.07,13.152,13.022,13.071,450000.0
2006-09-05 13:47:00,13.111,13.111,13.111,13.111,50000.0
2006-09-05 13:48:00,13.11,13.132,13.024,13.099,400000.0
2006-09-05 13:49:00,12.992,13.123,12.992,13.094,350000.0
2006-09-05 13:50:00,13.05,13.081,13.018,13.018,450000.0
2006-09-05 13:51:00,13.106,13.106,12.992,12.997,350000.0
2006-09-05 13:52:00,13.122,13.129,13.005,13.098,350000.0
2006-09-05 13:53:00,13.036,13.128,12.999,13.038,450000.0
2006-09-05 13:54:00,13.067,13.131,13.009,13.108,400000.0
2006-09-05 13:55:00,13.066,13.118,13.03,13.064,350000.0
2006-09-05 13:56:00,13.118,13.195,13.012,13.012,400000.0
2006-09-05 13:57:00,13.061,13.121,13.001,13.001,400000.0
2006-09-05 13:59:00,12.991,13.13,12.991,13.075,400000.0
2006-09-05 14:00:00,13.077,13.08,12.975,13.027,350000.0
2006-09-05 14:01:00,13.055,13.103,12.987,13.103,400000.0
2006-09-05 14:02:00,13.107,13.122,13.006,13.074,350000.0
2006-09-05 14:03:00,13.082,13.098,13.014,13.098,350000.0
2006-09-05 14:04:00,13.025,13.122,13.025,13.118,350000.0
2006-09-05 14:06:00,13.078,13.085,12.939,13.052,350000.0
2006-09-05 14:08:00,13.03,13.111,12.984,13.069,400000.0
2006-09-05 14:09:00,13.005,13.168,12.992,13.038,550000.0
2006-09-05 14:10:00,12.978,13.083,12.978,13.023,350000.0
2006-09-05 14:11:00,13.035,13.096,12.998,13.096,400000.0
2006-09-05 14:12:00,13.115,13.129,13.085,13.129,450000.0
2006-09-05 14:13:00,13.102,13.116,13.023,13.037,350000.0
2006-09-05 14:14:00,13.028,13.112,12.963,13.049,500000.0
2006-09-05 14:15:00,13.008,13.156,13.008,13.064,500000.0
2006-09-05 14:16:00,13.036,13.118,13.0,13.072,450000.0
2006-09-05 14:17:00,13.089,13.102,13.019,13.046,450000.0
2006-09-05 14:18:00,13.025,13.164,13.025,13.126,400000.0
2006-09-05 14:19:00,13.072,13.111,12.974,13.111,500000.0
2006-09-05 14:20:00,13.046,13.144,13.046,13.07,350000.0
2006-09-05 14:21:00,13.078,13.189,13.037,13.137,450000.0
2006-09-05 14:22:00,13.141,13.197,13.063,13.197,450000.0
2006-09-05 14:23:00,13.08,13.14,13.079,13.113,400000.0
2006-09-05 14:24:00,13.175,13.188,13.105,13.171,400000.0
2006-09-05 14:25:00,13.098,13.163,13.056,13.056,350000.0
2006-09-05 14:26:00,13.065,13.137,13.017,13.054,350000.0
2006-09-05 14:27:00,13.043,13.149,12.934,13.149,400000.0
2006-09-05 14:28:00,13.135,13.154,13.042,13.09,400000.0
2006-09-05 14:29:00,13.077,13.142,13.01,13.086,350000.0
2006-09-05 14:30:00,13.059,13.15,13.017,13.017,550000.0
2006-09-05 14:31:00,13.062,13.151,13.054,13.137,400000.0
2006-09-05 14:32:00,13.127,13.139,13.054,13.071,500000.0
2006-09-05 14:33:00,13.137,13.166,13.0,13.069,500000.0
2006-09-05 14:34:00,13.019,13.125,13.019,13.056,450000.0
2006-09-05 14:35:00,13.106,13.154,13.057,13.057,350000.0
2006-09-05 14:36:00,13.094,13.119,13.017,13.119,400000.0
2006-09-05 14:37:00,13.019,13.116,12.959,13.116,550000.0
2006-09-05 14:38:00,13.096,13.138,13.066,13.117,400000.0
2006-09-05 14:39:00,13.08,13.107,12.957,13.004,500000.0
2006-09-05 14:40:00,13.08,13.147,13.032,13.074,400000.0
2006-09-05 14:41:00,13.026,13.134,13.017,13.094,550000.0
2006-09-05 14:42:00,12.999,13.091,12.967,13.086,400000.0
2006-09-05 14:43:00,13.106,13.135,12.995,13.135,500000.0
2006-09-05 14:44:00,13.025,13.107,12.982,13.107,450000.0
2006-09-05 14:45:00,13.112,13.155,13.084,13.136,400000.0
2006-09-05 14:46:00,13.137,13.182,13.072,13.088,350000.0
2006-09-05 14:47:00,13.114,13.166,13.035,13.147,350000.0
2006-09-05 14:48:00,13.134,13.156,13.066,13.127,400000.0
2006-09-05 14:49:00,13.148,13.171,13.034,13.034,500000.0
2006-09-05 14:50:00,13.094,13.166,13.042,13.042,400000.0
2006-09-05 14:51:00,13.146,13.148,13.054,13.112,350000.0
2006-09-05 14:52:00,13.159,13.159,13.048,13.073,450000.0
2006-09-05 14:53:00,13.055,13.134,13.026,13.089,400000.0
2006-09-05 14:54:00,13.009,13.16,13.009,13.071,550000.0
2006-09-05 14:55:00,13.114,13.117,13.018,13.018,450000.0
2006-09-05 14:56:00,13.124,13.163,13.033,13.144,550000.0
2006-09-05 14:57:00,13.156,13.171,13.071,13.154,450000.0
2006-09-05 14:58:00,13.077,13.143,13.052,13.119,400000.0
2006-09-05 14:59:00,13.079,13.128,12.966,13.126,550000.0
2006-09-05 15:00:00,13.06,13.185,13.042,13.058,450000.0
2006-09-05 15:01:00,13.097,13.124,13.003,13.103,450000.0
2006-09-05 15:02:00,13.047,13.174,13.034,13.123,450000.0
2006-09-05 15:03:00,13.141,13.222,13.083,13.185,500000.0
2006-09-05 15:04:00,13.109,13.19,13.074,13.081,550000.0
2006-09-05 15:05:00,13.048,13.161,13.039,13.061,550000.0
2006-09-05 15:06:00,13.12,13.151,13.106,13.106,400000.0
2006-09-05 15:07:00,13.065,13.217,13.065,13.142,350000.0
2006-09-05 15:08:00,13.003,13.132,12.992,13.1,500000.0
2006-09-05 15:09:00,13.16,13.195,13.068,13.086,450000.0
2006-09-05 15:10:00,13.08,13.119,12.984,13.05,400000.0
2006-09-05 15:11:00,13.051,13.155,13.014,13.053,500000.0
2006-09-05 15:12:00,13.081,13.176,13.049,13.176,450000.0
2006-09-05 15:13:00,13.146,13.181,13.065,13.157,400000.0
2006-09-05 15:14:00,13.164,13.164,13.056,13.098,550000.0
2006-09-05 15:15:00,13.054,13.15,13.041,13.086,400000.0
2006-09-05 15:16:00,13.053,13.127,12.999,13.077,400000.0
2006-09-05 15:17:00,13.095,13.141,13.017,13.086,450000.0
2006-09-05 15:18:00,13.141,13.141,13.018,13.066,400000.0
2006-09-05 15:19:00,13.08,13.141,13.055,13.098,450000.0
2006-09-05 15:20:00,13.051,13.105,13.002,13.105,400000.0
2006-09-05 15:21:00,13.07,13.106,12.983,13.106,250000.0
2006-09-05 15:22:00,13.09,13.106,13.033,13.071,450000.0
2006-09-05 15:23:00,13.004,13.099,13.002,13.071,400000.0
2006-09-05 15:24:00,13.098,13.126,13.031,13.106,350000.0
2006-09-05 15:25:00,13.115,13.126,13.016,13.088,350000.0
2006-09-05 15:26:00,13.009,13.105,13.009,13.018,550000.0
2006-09-05 15:27:00,13.033,13.116,13.025,13.049,350000.0
2006-09-05 15:28:00,13.051,13.143,13.051,13.114,350000.0
2006-09-05 15:30:00,13.117,13.122,13.023,13.055,450000.0
2006-09-05 15:31:00,13.045,13.144,13.026,13.036,500000.0
2006-09-05 15:32:00,13.04,13.105,13.003,13.09,450000.0
2006-09-05 15:33:00,13.073,13.073,12.963,13.057,400000.0
2006-09-05 15:34:00,12.968,13.089,12.956,12.956,400000.0
2006-09-05 15:35:00,13.048,13.093,12.999,13.031,400000.0
2006-09-05 15:36:00,13.042,13.108,12.96,13.108,550000.0
2006-09-05 15:37:00,13.082,13.142,12.99,13.087,400000.0
2006-09-05 15:38:00,13.05,13.122,13.029,13.04,450000.0
2006-09-05 15:39:00,13.002,13.128,13.002,13.128,350000.0
2006-09-05 15:40:00,13.016,13.154,13.016,13.025,450000.0
2006-09-05 15:41:00,12.988,13.109,12.988,13.068,400000.0
2006-09-05 15:42:00,13.092,13.092,12.969,12.989,350000.0
2006-09-05 15:43:00,13.02,13.068,12.961,12.97,450000.0
2006-09-05 15:44:00,13.094,13.115,13.011,13.095,350000.0
2006-09-05 15:45:00,13.118,13.12,13.02,13.108,450000.0
2006-09-05 15:46:00,13.008,13.117,12.995,13.02,400000.0
2006-09-05 15:48:00,12.995,13.088,12.97,13.019,350000.0
2006-09-05 15:49:00,13.078,13.123,13.063,13.123,350000.0
2006-09-05 15:50:00,13.066,13.178,13.046,13.147,550000.0
2006-09-05 15:51:00,13.107,13.119,12.985,12.994,350000.0
2006-09-05 15:52:00,13.002,13.133,12.994,12.994,350000.0
2006-09-05 15:53:00,13.092,13.125,13.012,13.086,500000.0
2006-09-05 15:54:00,13.095,13.119,13.042,13.119,450000.0
2006-09-05 15:55:00,13.023,13.195,13.023,13.118,500000.0
2006-09-05 15:56:00,12.988,13.141,12.988,13.092,450000.0
2006-09-05 15:57:00,13.049,13.084,13.013,13.069,450000.0
2006-09-05 15:58:00,13.05,13.153,13.05,13.153,500000.0
2006-09-05 15:59:00,13.145,13.147,13.039,13.065,450000.0
2006-09-05 16:00:00,13.091,13.138,12.978,13.101,500000.0
2006-09-05 16:01:00,13.139,13.139,13.023,13.023,400000.0
2006-09-05 16:02:00,13.035,13.168,13.035,13.105,550000.0
2006-09-05 16:03:00,13.14,13.14,13.019,13.069,450000.0
2006-09-05 16:04:00,12.986,13.11,12.97,13.1,550000.0
2006-09-05 16:05:00,13.058,13.166,13.058,13.131,550000.0
2006-09-05 16:06:00,13.036,13.141,12.998,13.121,350000.0
2006-09-05 16:07:00,13.052,13.135,13.011,13.011,500000.0
2006-09-05 16:08:00,13.002,13.118,13.002,13.058,550000.0
2006-09-05 16:09:00,13.016,13.121,13.001,13.121,350000.0
2006-09-05 16:10:00,13.109,13.181,13.035,13.156,500000.0
2006-09-05 16:11:00,13.022,13.216,13.022,13.033,500000.0
2006-09-05 16:12:00,13.09,13.14,13.074,13.089,350000.0
2006-09-05 16:13:00,13.071,13.161,13.067,13.161,450000.0
2006-09-05 16:14:00,13.158,13.158,13.029,13.08,500000.0
2006-09-05 16:15:00,13.153,13.174,13.029,13.029,350000.0
2006-09-05 16:16:00,13.093,13.162,13.044,13.117,550000.0
2006-09-05 16:17:00,13.121,13.123,13.007,13.007,350000.0
2006-09-05 16:18:00,13.147,13.17,13.051,13.122,400000.0
2006-09-05 16:19:00,13.064,13.13,13.064,13.13,300000.0
2006-09-05 16:20:00,13.136,13.136,12.981,13.016,550000.0
2006-09-05 16:21:00,13.058,13.177,13.013,13.137,500000.0
2006-09-05 16:22:00,13.108,13.108,12.988,13.059,450000.0
2006-09-05 16:23:00,13.031,13.122,13.011,13.011,400000.0
2006-09-05 16:24:00,13.09,13.164,13.024,13.149,550000.0
2006-09-05 16:25:00,13.124,13.171,13.108,13.171,350000.0
2006-09-05 16:26:00,13.123,13.136,13.0,13.0,550000.0
2006-09-05 16:27:00,13.107,13.138,13.068,13.119,250000.0
2006-09-05 16:28:00,13.09,13.14,13.052,13.123,400000.0
2006-09-05 16:29:00,13.128,13.165,13.033,13.106,400000.0
2006-09-05 16:30:00,13.013,13.107,12.965,13.084,550000.0
2006-09-05 16:31:00,13.055,13.137,13.014,13.046,400000.0
2006-09-05 16:32:00,13.01,13.121,13.01,13.096,350000.0
2006-09-05 16:33:00,12.992,13.089,12.983,13.01,350000.0
2006-09-05 16:34:00,13.057,13.119,13.019,13.114,350000.0
2006-09-05 16:35:00,13.023,13.158,12.999,13.035,500000.0
2006-09-05 16:36:00,13.088,13.088,12.975,12.979,500000.0
2006-09-05 16:37:00,13.047,13.072,12.962,12.989,500000.0
2006-09-05 16:38:00,12.926,13.06,12.926,12.948,450000.0
2006-09-05 16:39:00,13.009,13.086,12.989,13.071,500000.0
2006-09-05 16:40:00,13.037,13.076,12.958,13.059,500000.0
2006-09-05 16:41:00,12.957,13.036,12.944,12.944,350000.0
2006-09-05 16:42:00,12.959,13.065,12.934,13.049,500000.0
2006-09-05 16:43:00,12.916,13.035,12.916,12.969,350000.0
2006-09-05 16:44:00,13.061,13.072,12.937,12.937,400000.0
2006-09-05 16:45:00,12.923,13.004,12.923,12.973,400000.0
2006-09-05 16:46:00,12.975,13.029,12.966,13.029,350000.0
2006-09-05 16:47:00,12.968,13.081,12.944,12.95,600000.0
2006-09-05 16:48:00,12.998,13.028,12.889,12.962,500000.0
2006-09-05 16:49:00,12.994,13.023,12.909,12.909,450000.0
2006-09-05 16:50:00,12.927,12.997,12.879,12.887,500000.0
2006-09-05 16:51:00,12.978,12.984,12.873,12.873,400000.0
2006-09-05 16:52:00,12.882,12.965,12.836,12.965,450000.0
2006-09-05 16:53:00,12.866,12.959,12.832,12.875,350000.0
2006-09-05 16:54:00,12.876,12.963,12.822,12.842,450000.0
2006-09-05 16:55:00,12.949,12.996,12.864,12.91,550000.0
2006-09-05 16:56:00,12.921,13.002,12.876,12.889,400000.0
2006-09-05 16:57:00,12.899,13.004,12.899,12.911,350000.0
2006-09-05 16:58:00,12.929,13.036,12.913,12.976,500000.0
2006-09-05 16:59:00,12.915,13.003,12.891,12.891,400000.0
2006-09-05 17:00:00,13.011,13.011,12.866,12.866,350000.0
2006-09-05 17:01:00,12.913,13.009,12.889,12.909,500000.0
2006-09-05 17:02:00,12.905,12.993,12.885,12.943,400000.0
2006-09-05 17:03:00,12.931,12.996,12.895,12.96,500000.0
2006-09-05 17:04:00,12.921,13.025,12.886,12.943,350000.0
2006-09-05 17:05:00,13.023,13.04,12.904,12.975,400000.0
2006-09-05 17:06:00,12.997,12.997,12.864,12.962,350000.0
2006-09-05 17:07:00,12.981,13.06,12.931,12.967,500000.0
2006-09-05 17:08:00,12.871,13.012,12.871,12.951,500000.0
2006-09-05 17:09:00,12.912,13.027,12.867,12.931,500000.0
2006-09-05 17:10:00,13.007,13.044,12.955,13.016,350000.0
2006-09-05 17:11:00,13.028,13.028,12.874,12.908,400000.0
2006-09-05 17:12:00,12.992,13.023,12.925,12.954,400000.0
2006-09-05 17:13:00,13.009,13.038,12.907,13.037,450000.0
2006-09-05 17:14:00,12.958,13.048,12.911,13.019,550000.0
2006-09-05 17:15:00,12.93,13.04,12.92,12.987,350000.0
2006-09-05 17:16:00,13.019,13.019,12.886,12.968,450000.0
2006-09-05 17:17:00,12.943,13.035,12.943,12.958,350000.0
2006-09-05 17:18:00,12.964,13.006,12.92,13.006,350000.0
2006-09-05 17:19:00,12.905,12.999,12.887,12.97,450000.0
2006-09-05 17:20:00,12.944,13.011,12.881,12.898,350000.0
2006-09-05 17:21:00,13.006,13.006,12.877,12.962,300000.0
2006-09-05 17:22:00,12.889,13.003,12.873,12.972,450000.0
2006-09-05 17:23:00,12.899,12.992,12.888,12.968,550000.0
2006-09-05 17:24:00,12.975,12.989,12.901,12.916,350000.0
2006-09-05 17:25:00,12.986,13.011,12.905,13.011,400000.0
2006-09-05 17:26:00,12.903,12.986,12.889,12.943,450000.0
2006-09-05 17:27:00,12.969,13.005,12.892,12.975,400000.0
2006-09-05 17:28:00,12.941,13.012,12.875,12.893,550000.0
2006-09-05 17:29:00,12.898,13.022,12.898,13.022,500000.0
2006-09-05 17:30:00,12.906,13.031,12.906,13.031,450000.0
2006-09-05 17:31:00,12.971,13.01,12.891,12.982,600000.0
2006-09-05 17:32:00,12.935,13.029,12.921,12.979,400000.0
2006-09-05 17:33:00,12.966,13.008,12.889,13.008,400000.0
2006-09-05 17:34:00,13.014,13.068,12.934,13.049,450000.0
2006-09-05 17:35:00,12.972,13.03,12.904,12.96,500000.0
2006-09-05 17:36:00,12.989,13.042,12.909,13.03,450000.0
2006-09-05 17:37:00,13.032,13.032,12.918,12.996,550000.0
2006-09-05 17:38:00,12.945,13.032,12.931,12.958,400000.0
2006-09-05 17:39:00,12.996,13.001,12.896,12.912,350000.0
2006-09-05 17:40:00,12.911,12.999,12.906,12.998,500000.0
2006-09-05 17:41:00,13.003,13.003,12.893,12.909,350000.0
2006-09-05 17:42:00,12.91,13.036,12.91,13.004,500000.0
2006-09-05 17:43:00,13.03,13.066,12.912,12.933,400000.0
2006-09-05 17:44:00,12.996,12.996,12.9,12.979,450000.0
2006-09-05 17:45:00,12.939,13.065,12.939,12.963,550000.0
2006-09-05 17:46:00,12.959,13.034,12.899,12.94,250000.0
2006-09-05 17:47:00,13.025,13.072,12.949,12.985,400000.0
2006-09-05 17:48:00,13.05,13.063,12.947,13.063,400000.0
2006-09-05 17:49:00,13.017,13.057,12.964,13.022,350000.0
2006-09-05 17:50:00,13.039,13.072,12.947,12.947,550000.0
2006-09-05 17:51:00,12.958,13.005,12.895,12.949,550000.0
2006-09-05 17:52:00,13.022,13.022,12.876,12.9,350000.0
2006-09-05 17:53:00,13.012,13.074,12.98,12.98,500000.0
2006-09-05 17:54:00,12.977,13.054,12.925,13.054,350000.0
2006-09-05 17:55:00,12.951,13.062,12.951,13.024,350000.0
2006-09-05 17:56:00,12.928,13.025,12.904,12.964,400000.0
2006-09-05 17:57:00,13.039,13.053,12.982,13.024,400000.0
2006-09-05 17:58:00,13.022,13.03,12.94,12.996,450000.0
2006-09-05 17:59:00,12.931,13.033,12.91,13.033,350000.0
2006-09-05 18:00:00,12.918,13.032,12.918,13.021,350000.0
2006-09-05 18:01:00,13.024,13.062,12.94,12.989,450000.0
2006-09-05 18:02:00,12.967,13.061,12.967,13.031,500000.0
2006-09-05 18:03:00,12.986,13.015,12.963,13.008,350000.0
2006-09-05 18:04:00,13.046,13.046,12.889,12.955,400000.0
2006-09-05 18:05:00,12.976,13.074,12.919,13.061,550000.0
2006-09-05 18:06:00,13.003,13.035,12.907,12.907,450000.0
2006-09-05 18:07:00,13.051,13.051,12.915,13.008,400000.0
2006-09-05 18:08:00,12.929,12.967,12.849,12.915,450000.0
2006-09-05 18:09:00,12.888,12.958,12.888,12.904,450000.0
2006-09-05 18:10:00,12.986,13.004,12.868,12.98,500000.0
2006-09-05 18:11:00,12.907,13.017,12.874,12.985,450000.0
2006-09-05 18:12:00,12.947,13.015,12.872,12.978,450000.0
2006-09-05 18:13:00,12.904,13.023,12.9,13.023,450000.0
2006-09-05 18:14:00,12.909,13.01,12.909,13.003,400000.0
2006-09-05 18:15:00,12.902,13.026,12.875,12.908,500000.0
2006-09-05 18:16:00,12.917,13.045,12.873,12.873,400000.0
2006-09-05 18:17:00,12.96,13.024,12.902,12.902,350000.0
2006-09-05 18:18:00,12.963,13.054,12.895,12.895,500000.0
2006-09-05 18:19:00,12.984,13.032,12.942,12.995,350000.0
2006-09-05 18:20:00,12.933,13.032,12.9,12.979,400000.0
2006-09-05 18:21:00,12.92,13.002,12.882,12.964,550000.0
2006-09-05 18:22:00,12.984,12.996,12.908,12.934,400000.0
2006-09-05 18:23:00,13.004,13.018,12.917,13.005,400000.0
2006-09-05 18:24:00,12.993,12.993,12.885,12.987,400000.0
2006-09-05 18:25:00,12.914,12.982,12.869,12.904,500000.0
2006-09-05 18:26:00,12.912,13.003,12.873,13.003,550000.0
2006-09-05 18:27:00,13.036,13.059,12.94,13.007,400000.0
2006-09-05 18:28:00,12.986,12.999,12.896,12.98,350000.0
2006-09-05 18:29:00,12.913,13.011,12.895,13.011,350000.0
2006-09-05 18:30:00,12.967,13.007,12.885,12.95,450000.0
2006-09-05 18:31:00,12.981,13.034,12.922,12.987,350000.0
2006-09-05 18:32:00,12.882,12.981,12.842,12.91,450000.0
2006-09-05 18:33:00,13.004,13.008,12.914,12.936,550000.0
2006-09-05 18:34:00,12.989,13.042,12.94,13.035,400000.0
2006-09-05 18:35:00,12.94,13.014,12.94,12.945,350000.0
2006-09-05 18:36:00,12.933,13.017,12.869,12.974,550000.0
2006-09-05 18:37:00,12.932,13.027,12.92,12.964,500000.0
2006-09-05 18:38:00,12.994,13.013,12.905,12.959,450000.0
2006-09-05 18:39:00,12.978,12.987,12.892,12.978,400000.0
2006-09-05 18:40:00,13.012,13.045,12.921,12.96,250000.0
2006-09-05 18:41:00,12.943,13.01,12.929,12.982,500000.0
2006-09-05 18:42:00,12.928,12.978,12.868,12.9,550000.0
2006-09-05 18:43:00,12.956,13.009,12.889,13.009,400000.0
2006-09-05 18:44:00,12.974,12.974,12.872,12.924,500000.0
2006-09-05 18:45:00,12.916,13.034,12.916,12.983,350000.0
2006-09-05 18:46:00,12.893,13.007,12.865,13.007,350000.0
2006-09-05 18:47:00,12.874,12.994,12.874,12.965,400000.0
2006-09-05 18:48:00,12.911,13.036,12.895,12.895,550000.0
2006-09-05 18:49:00,12.977,12.977,12.914,12.923,250000.0
2006-09-05 18:50:00,13.017,13.025,12.851,12.851,500000.0
2006-09-05 18:51:00,12.962,12.986,12.888,12.888,450000.0
2006-09-05 18:52:00,12.937,12.999,12.839,12.978,550000.0
2006-09-05 18:53:00,12.931,12.969,12.889,12.948,450000.0
2006-09-05 18:54:00,12.92,12.962,12.832,12.836,550000.0
2006-09-05 18:55:00,12.831,12.94,12.805,12.897,350000.0
2006-09-05 18:56:00,12.974,12.974,12.811,12.935,550000.0
2006-09-05 18:57:00,12.989,12.989,12.835,12.951,450000.0
2006-09-05 18:58:00,12.981,12.987,12.905,12.967,350000.0
2006-09-05 18:59:00,12.899,12.952,12.899,12.93,450000.0
2006-09-05 19:00:00,12.915,12.989,12.86,12.98,350000.0
2006-09-05 19:01:00,12.903,12.959,12.863,12.929,500000.0
2006-09-05 19:02:00,12.895,12.946,12.84,12.84,400000.0
2006-09-05 19:03:00,12.937,12.937,12.859,12.859,350000.0
2006-09-05 19:04:00,12.876,12.966,12.854,12.966,350000.0
2006-09-05 19:05:00,12.979,12.979,12.828,12.828,250000.0
2006-09-05 19:06:00,12.926,12.969,12.85,12.969,400000.0
2006-09-05 19:07:00,12.913,12.938,12.839,12.879,400000.0
2006-09-05 19:08:00,12.886,12.993,12.886,12.9,350000.0
2006-09-05 19:09:00,12.87,12.984,12.846,12.913,500000.0
2006-09-05 19:10:00,12.922,12.991,12.911,12.986,500000.0
2006-09-05 19:11:00,12.941,12.985,12.874,12.874,450000.0
2006-09-05 19:12:00,12.879,12.985,12.879,12.963,350000.0
2006-09-05 19:13:00,12.913,12.985,12.851,12.851,350000.0
2006-09-05 19:14:00,12.859,12.96,12.856,12.96,400000.0
2006-09-05 19:15:00,12.897,12.991,12.896,12.977,500000.0
2006-09-05 19:16:00,12.97,12.994,12.932,12.959,350000.0
2006-09-05 19:17:00,12.983,12.983,12.855,12.967,150000.0
2006-09-05 19:18:00,12.848,12.971,12.848,12.927,350000.0
2006-09-05 19:19:00,12.962,12.988,12.867,12.988,400000.0
2006-09-05 19:20:00,12.87,12.993,12.87,12.978,500000.0
2006-09-05 19:21:00,12.983,12.983,12.913,12.955,250000.0
2006-09-05 19:22:00,12.94,12.978,12.838,12.862,400000.0
2006-09-05 19:23:00,12.957,12.975,12.859,12.859,350000.0
2006-09-05 19:24:00,12.863,12.966,12.863,12.955,350000.0
2006-09-05 19:25:00,12.854,12.967,12.853,12.87,450000.0
2006-09-05 19:26:00,12.831,12.958,12.826,12.958,500000.0
2006-09-05 19:27:00,12.932,12.958,12.862,12.862,250000.0
2006-09-05 19:28:00,12.82,12.879,12.82,12.879,100000.0
2006-09-05 19:29:00,12.868,12.915,12.834,12.857,350000.0
2006-09-05 19:30:00,12.938,12.938,12.802,12.836,400000.0
2006-09-05 19:31:00,12.877,12.911,12.821,12.838,350000.0
2006-09-05 19:32:00,12.879,12.983,12.877,12.891,400000.0
2006-09-05 19:33:00,12.954,12.957,12.848,12.957,350000.0
2006-09-05 19:38:00,12.82,12.989,12.82,12.908,450000.0
2006-09-05 19:39:00,12.889,13.006,12.886,12.886,400000.0
2006-09-05 19:40:00,12.866,12.97,12.84,12.957,750000.0
2006-09-05 19:41:00,12.952,12.952,12.806,12.855,500000.0
2006-09-05 19:42:00,12.913,13.002,12.839,12.952,500000.0
2006-09-05 19:43:00,12.921,12.98,12.879,12.927,350000.0
2006-09-05 19:50:00,12.847,12.937,12.829,12.937,450000.0
2006-09-05 19:51:00,12.865,12.946,12.865,12.943,150000.0
2006-09-05 19:53:00,12.914,12.964,12.831,12.964,400000.0
2006-09-05 19:54:00,12.874,12.96,12.874,12.96,500000.0
2006-09-05 19:56:00,12.843,12.966,12.843,12.966,150000.0
2006-09-05 19:57:00,12.84,12.995,12.84,12.927,450000.0
2006-09-05 19:59:00,12.927,12.927,12.826,12.865,200000.0
2006-09-05 20:00:00,12.926,12.964,12.875,12.964,250000.0
2006-09-05 20:02:00,12.929,12.929,12.776,12.902,550000.0
2006-09-05 20:03:00,12.894,12.975,12.865,12.969,600000.0
2006-09-05 20:04:00,12.86,12.946,12.846,12.85,500000.0
2006-09-05 20:05:00,12.954,12.969,12.821,12.96,850000.0
2006-09-05 20:06:00,12.941,12.941,12.779,12.843,500000.0
2006-09-05 20:07:00,12.916,12.942,12.865,12.879,550000.0
2006-09-05 20:08:00,12.923,12.923,12.804,12.859,400000.0
2006-09-05 20:09:00,12.877,12.975,12.853,12.9,650000.0
2006-09-05 20:10:00,12.886,12.919,12.765,12.829,1050000.0
2006-09-05 20:12:00,12.864,12.917,12.788,12.917,500000.0
2006-09-05 20:13:00,12.938,12.938,12.901,12.901,150000.0
2006-09-05 20:15:00,12.95,12.95,12.823,12.864,550000.0
2006-09-05 20:16:00,12.934,12.934,12.852,12.894,400000.0
2006-09-05 20:17:00,12.952,12.952,12.838,12.843,400000.0
2006-09-05 20:18:00,12.868,12.868,12.795,12.795,350000.0
2006-09-05 20:19:00,12.806,12.91,12.8,12.827,550000.0
2006-09-05 20:20:00,12.895,12.895,12.768,12.768,450000.0
2006-09-05 20:21:00,12.798,12.883,12.753,12.811,500000.0
2006-09-05 20:22:00,12.801,12.861,12.735,12.735,350000.0
2006-09-05 20:23:00,12.703,12.846,12.676,12.846,1050000.0
2006-09-05 20:24:00,12.872,12.872,12.794,12.803,350000.0
2006-09-05 20:25:00,12.845,12.865,12.735,12.76,500000.0
2006-09-05 20:26:00,12.823,12.862,12.735,12.785,350000.0
2006-09-05 20:27:00,12.866,12.876,12.781,12.832,650000.0
2006-09-05 20:28:00,12.872,12.874,12.774,12.844,700000.0
2006-09-05 20:29:00,12.85,12.864,12.797,12.821,400000.0
2006-09-05 20:30:00,12.866,12.88,12.735,12.862,400000.0
2006-09-05 20:31:00,12.788,12.873,12.783,12.873,350000.0
2006-09-05 20:32:00,12.832,12.848,12.722,12.824,350000.0
2006-09-05 20:33:00,12.757,12.85,12.714,12.85,450000.0
2006-09-05 20:34:00,12.857,12.862,12.75,12.839,450000.0
2006-09-05 20:35:00,12.882,12.882,12.796,12.804,300000.0
2006-09-05 20:36:00,12.745,12.875,12.744,12.831,550000.0
2006-09-05 20:37:00,12.763,12.846,12.717,12.739,600000.0
2006-09-05 20:39:00,12.827,12.827,12.726,12.765,200000.0
2006-09-05 20:41:00,12.837,12.837,12.75,12.786,300000.0
2006-09-05 20:42:00,12.731,12.849,12.731,12.814,400000.0
2006-09-05 20:44:00,12.76,12.858,12.729,12.858,200000.0
2006-09-05 20:48:00,12.851,12.878,12.774,12.876,400000.0
2006-09-05 20:49:00,12.79,12.79,12.79,12.79,50000.0
2006-09-05 20:50:00,12.76,12.789,12.758,12.784,350000.0
2006-09-05 20:52:00,12.844,12.857,12.747,12.773,250000.0
2006-09-05 20:53:00,12.735,12.796,12.735,12.796,200000.0
2006-09-05 20:54:00,12.775,12.858,12.774,12.844,300000.0
2006-09-05 20:56:00,12.851,12.855,12.774,12.855,250000.0
2006-09-05 20:57:00,12.871,12.94,12.81,12.938,300000.0
2006-09-05 20:58:00,12.862,12.948,12.85,12.898,300000.0
2006-09-05 20:59:00,12.842,12.921,12.821,12.854,500000.0
2006-09-05 21:00:00,12.833,12.886,12.762,12.866,500000.0
2006-09-05 21:01:00,12.927,12.932,12.797,12.797,250000.0
2006-09-05 21:02:00,12.794,12.931,12.787,12.901,500000.0
2006-09-05 21:03:00,12.887,12.887,12.796,12.796,250000.0
2006-09-05 21:05:00,12.922,12.933,12.817,12.838,550000.0
2006-09-05 21:06:00,12.879,12.918,12.804,12.918,850000.0
2006-09-05 21:07:00,12.869,12.928,12.804,12.822,450000.0
2006-09-05 21:08:00,12.872,12.936,12.824,12.824,600000.0
2006-09-05 21:09:00,12.837,12.874,12.753,12.821,600000.0
2006-09-05 21:10:00,12.833,12.894,12.748,12.894,650000.0
2006-09-05 21:11:00,12.801,12.91,12.798,12.798,500000.0
2006-09-05 21:12:00,12.888,12.903,12.807,12.859,450000.0
2006-09-05 21:13:00,12.802,12.902,12.801,12.902,400000.0
2006-09-05 21:14:00,12.872,12.898,12.768,12.831,750000.0
2006-09-05 21:15:00,12.796,12.921,12.79,12.79,700000.0
2006-09-05 21:16:00,12.787,12.898,12.782,12.82,750000.0
2006-09-05 21:18:00,12.777,12.917,12.765,12.808,450000.0
2006-09-05 21:19:00,12.773,12.858,12.748,12.853,350000.0
2006-09-05 21:20:00,12.83,12.83,12.793,12.793,100000.0
2006-09-05 21:21:00,12.817,12.876,12.734,12.822,400000.0
2006-09-05 21:22:00,12.807,12.82,12.767,12.767,200000.0
2006-09-05 21:23:00,12.771,12.863,12.771,12.863,350000.0
2006-09-05 21:24:00,12.814,12.883,12.734,12.854,500000.0
2006-09-05 21:25:00,12.763,12.895,12.763,12.871,350000.0
2006-09-05 21:26:00,12.752,12.907,12.752,12.837,250000.0
2006-09-05 21:28:00,12.882,12.882,12.83,12.835,300000.0
2006-09-05 21:29:00,12.835,12.914,12.812,12.914,450000.0
2006-09-05 21:30:00,12.843,12.948,12.798,12.842,850000.0
2006-09-05 21:31:00,12.807,12.857,12.772,12.805,350000.0
2006-09-05 21:33:00,12.857,12.9,12.757,12.841,400000.0
2006-09-05 21:34:00,12.903,12.93,12.778,12.828,450000.0
2006-09-05 21:35:00,12.81,12.892,12.753,12.888,300000.0
2006-09-05 21:36:00,12.866,12.875,12.797,12.797,400000.0
2006-09-05 21:37:00,12.903,12.903,12.776,12.898,350000.0
2006-09-05 21:39:00,12.832,12.913,12.793,12.793,200000.0
2006-09-05 21:40:00,12.894,12.894,12.724,12.783,450000.0
2006-09-05 21:41:00,12.778,12.858,12.763,12.843,350000.0
2006-09-05 21:42:00,12.882,12.907,12.768,12.869,400000.0
2006-09-05 21:43:00,12.86,12.86,12.745,12.856,500000.0
2006-09-05 21:44:00,12.857,12.863,12.762,12.863,550000.0
2006-09-05 21:45:00,12.876,12.947,12.776,12.812,500000.0
2006-09-05 21:46:00,12.818,12.913,12.733,12.893,1050000.0
2006-09-05 21:49:00,12.806,12.844,12.736,12.844,400000.0
2006-09-05 21:50:00,12.846,12.846,12.744,12.797,250000.0
2006-09-05 21:53:00,12.873,12.886,12.827,12.886,300000.0
2006-09-05 21:54:00,12.753,12.893,12.753,12.893,350000.0
2006-09-05 21:55:00,12.868,12.871,12.807,12.853,250000.0
2006-09-05 21:56:00,12.893,12.905,12.779,12.779,550000.0
2006-09-05 21:58:00,12.859,12.9,12.763,12.852,450000.0
2006-09-05 21:59:00,12.896,12.905,12.761,12.812,550000.0
2006-09-05 22:00:00,12.785,12.871,12.784,12.871,450000.0
2006-09-05 22:01:00,12.879,12.945,12.826,12.907,250000.0
2006-09-05 22:03:00,12.882,12.889,12.798,12.848,400000.0
2006-09-05 22:04:00,12.864,12.904,12.822,12.852,400000.0
2006-09-05 22:05:00,12.888,12.902,12.784,12.902,400000.0
2006-09-05 22:06:00,12.915,12.922,12.817,12.884,400000.0
2006-09-05 22:07:00,12.877,12.91,12.818,12.842,450000.0
2006-09-05 22:08:00,12.869,12.911,12.831,12.911,300000.0
2006-09-05 22:09:00,12.915,12.915,12.805,12.805,350000.0
2006-09-05 22:10:00,12.799,12.881,12.771,12.771,450000.0
2006-09-05 22:11:00,12.808,12.923,12.808,12.846,450000.0
2006-09-05 22:13:00,12.878,12.889,12.8,12.868,650000.0
2006-09-05 22:14:00,12.841,12.925,12.806,12.834,350000.0
2006-09-05 22:15:00,12.78,12.908,12.766,12.859,850000.0
2006-09-05 22:16:00,12.872,12.898,12.775,12.898,750000.0
2006-09-05 22:17:00,12.83,12.909,12.816,12.889,350000.0
2006-09-05 22:18:00,12.818,12.949,12.801,12.801,450000.0
2006-09-05 22:24:00,12.816,12.903,12.799,12.87,500000.0
2006-09-05 22:27:00,12.766,12.894,12.74,12.794,700000.0
2006-09-05 22:28:00,12.89,12.89,12.758,12.882,500000.0
2006-09-05 22:32:00,12.781,12.885,12.762,12.885,400000.0
2006-09-05 22:33:00,12.866,12.878,12.785,12.878,400000.0
2006-09-05 22:35:00,12.815,12.885,12.789,12.819,500000.0
2006-09-05 22:41:00,12.837,12.931,12.8,12.825,450000.0
2006-09-05 22:42:00,12.896,12.896,12.789,12.896,550000.0
2006-09-05 22:46:00,12.869,12.888,12.787,12.809,650000.0
2006-09-05 22:49:00,12.842,12.871,12.773,12.81,350000.0
2006-09-05 22:50:00,12.752,12.89,12.752,12.878,450000.0
2006-09-05 22:51:00,12.771,12.858,12.771,12.85,500000.0
2006-09-05 22:53:00,12.916,12.916,12.852,12.89,300000.0
2006-09-05 22:54:00,12.857,12.874,12.789,12.857,200000.0
2006-09-05 22:55:00,12.909,12.909,12.818,12.864,150000.0
2006-09-05 22:58:00,12.81,12.886,12.79,12.884,550000.0
2006-09-05 22:59:00,12.81,12.888,12.779,12.803,400000.0
2006-09-05 23:01:00,12.886,12.886,12.801,12.834,200000.0
2006-09-05 23:03:00,12.813,12.903,12.813,12.889,250000.0
2006-09-05 23:04:00,12.89,12.89,12.749,12.858,500000.0
2006-09-05 23:07:00,12.907,12.907,12.823,12.855,200000.0
2006-09-05 23:10:00,12.896,12.896,12.796,12.835,200000.0
2006-09-05 23:15:00,12.886,12.886,12.786,12.824,200000.0
2006-09-05 23:21:00,12.882,12.892,12.882,12.892,100000.0
2006-09-05 23:25:00,12.924,12.975,12.875,12.95,400000.0
2006-09-05 23:26:00,12.894,12.976,12.864,12.864,400000.0
2006-09-05 23:34:00,12.91,12.914,12.91,12.914,100000.0
2006-09-05 23:37:00,12.959,12.959,12.828,12.87,250000.0
2006-09-05 23:46:00,12.915,12.953,12.88,12.953,500000.0
2006-09-05 23:47:00,12.921,12.95,12.82,12.899,400000.0
2006-09-05 23:49:00,12.913,12.913,12.813,12.853,200000.0
2006-09-05 23:55:00,12.933,12.933,12.862,12.899,200000.0
2006-09-05 23:57:00,12.943,12.943,12.843,12.883,200000.0
2006-09-06 00:00:00,12.914,12.997,12.897,12.897,300000.0
2006-09-06 00:05:00,12.95,12.95,12.85,12.888,300000.0
2006-09-06 00:06:00,12.956,12.956,12.863,12.863,200000.0
2006-09-06 00:11:00,12.944,12.998,12.875,12.941,500000.0
2006-09-06 00:13:00,12.914,12.94,12.844,12.94,250000.0
2006-09-06 00:15:00,12.946,13.003,12.904,12.928,350000.0
2006-09-06 00:29:00,12.988,12.988,12.877,12.9,300000.0
2006-09-06 00:31:00,12.963,12.963,12.879,12.913,200000.0
2006-09-06 00:35:00,12.986,12.986,12.851,12.895,250000.0
2006-09-06 00:36:00,12.986,13.002,12.877,12.877,350000.0
2006-09-06 00:49:00,12.923,12.923,12.921,12.921,100000.0
2006-09-06 00:52:00,12.925,12.971,12.827,12.971,250000.0
2006-09-06 00:53:00,12.963,13.001,12.885,12.965,300000.0
2006-09-06 00:54:00,12.89,12.97,12.863,12.96,400000.0
2006-09-06 00:58:00,12.965,12.965,12.865,12.904,200000.0
2006-09-06 01:01:00,12.973,12.973,12.89,12.923,200000.0
2006-09-06 01:02:00,12.877,12.964,12.871,12.871,200000.0
2006-09-06 01:03:00,12.875,12.95,12.856,12.947,300000.0
2006-09-06 01:08:00,12.966,12.966,12.866,12.904,200000.0
2006-09-06 01:14:00,12.954,12.954,12.854,12.893,200000.0
2006-09-06 01:32:00,12.941,12.941,12.845,12.851,250000.0
2006-09-06 01:33:00,12.877,12.943,12.853,12.943,300000.0
2006-09-06 01:35:00,12.907,12.97,12.887,12.95,550000.0
2006-09-06 01:36:00,12.867,12.929,12.867,12.929,250000.0
2006-09-06 01:38:00,12.954,12.971,12.872,12.956,400000.0
2006-09-06 01:42:00,12.858,12.983,12.858,12.889,400000.0
2006-09-06 01:53:00,12.964,12.997,12.873,12.96,350000.0
2006-09-06 01:54:00,12.954,12.988,12.855,12.943,400000.0
2006-09-06 01:59:00,12.965,12.99,12.89,12.943,500000.0
2006-09-06 02:00:00,12.962,12.962,12.799,12.867,600000.0
2006-09-06 02:01:00,12.883,12.925,12.817,12.902,400000.0
2006-09-06 02:04:00,12.899,12.95,12.817,12.817,950000.0
2006-09-06 02:05:00,12.907,12.977,12.859,12.945,350000.0
2006-09-06 02:08:00,12.963,12.998,12.882,12.975,500000.0
2006-09-06 02:09:00,12.965,13.006,12.94,13.006,150000.0
2006-09-06 02:10:00,12.991,12.991,12.883,12.883,100000.0
2006-09-06 02:11:00,12.976,13.012,12.885,12.885,500000.0
2006-09-06 02:12:00,12.961,13.058,12.91,12.999,500000.0
2006-09-06 02:13:00,12.916,12.987,12.916,12.918,200000.0
2006-09-06 02:14:00,12.904,12.97,12.863,12.948,750000.0
2006-09-06 02:15:00,12.904,13.059,12.904,13.017,1000000.0
2006-09-06 02:17:00,12.949,13.007,12.886,12.939,300000.0
2006-09-06 02:18:00,12.94,12.982,12.841,12.915,550000.0
2006-09-06 02:19:00,12.995,13.051,12.898,12.898,500000.0
2006-09-06 02:20:00,12.957,13.029,12.893,12.982,300000.0
2006-09-06 02:21:00,12.89,13.016,12.89,13.003,350000.0
2006-09-06 02:22:00,12.922,12.958,12.843,12.95,350000.0
2006-09-06 02:23:00,12.984,12.984,12.874,12.937,600000.0
2006-09-06 02:24:00,12.94,12.999,12.875,12.999,500000.0
2006-09-06 02:25:00,12.965,12.991,12.913,12.936,350000.0
2006-09-06 02:26:00,13.015,13.015,12.89,12.937,600000.0
2006-09-06 02:27:00,12.881,13.0,12.879,12.973,550000.0
2006-09-06 02:28:00,12.891,13.027,12.891,12.993,800000.0
2006-09-06 02:30:00,12.858,13.011,12.858,13.011,300000.0
2006-09-06 02:31:00,12.931,12.963,12.863,12.963,450000.0
2006-09-06 02:32:00,12.869,13.01,12.869,12.925,350000.0
2006-09-06 02:33:00,12.982,12.982,12.832,12.954,550000.0
2006-09-06 02:34:00,12.889,12.988,12.834,12.988,500000.0
2006-09-06 02:35:00,12.938,12.98,12.839,12.845,350000.0
2006-09-06 02:37:00,12.871,12.947,12.857,12.947,400000.0
2006-09-06 02:38:00,12.98,12.98,12.854,12.948,450000.0
2006-09-06 02:39:00,12.976,12.987,12.867,12.867,350000.0
2006-09-06 02:40:00,12.984,12.984,12.872,12.898,250000.0
2006-09-06 02:41:00,12.981,12.981,12.93,12.941,150000.0
2006-09-06 02:42:00,12.872,12.967,12.872,12.88,250000.0
2006-09-06 02:43:00,12.96,13.014,12.892,13.014,400000.0
2006-09-06 02:44:00,12.967,12.976,12.864,12.94,350000.0
2006-09-06 02:45:00,12.91,13.009,12.866,12.958,550000.0
2006-09-06 02:46:00,12.891,12.987,12.891,12.987,200000.0
2006-09-06 02:47:00,12.876,12.968,12.86,12.968,250000.0
2006-09-06 02:48:00,12.928,12.957,12.871,12.946,250000.0
2006-09-06 02:49:00,12.881,12.942,12.829,12.829,350000.0
2006-09-06 02:50:00,12.844,12.949,12.844,12.882,250000.0
2006-09-06 02:53:00,12.937,12.937,12.831,12.867,200000.0
2006-09-06 02:56:00,12.938,12.964,12.838,12.891,400000.0
2006-09-06 02:57:00,12.817,12.937,12.817,12.882,250000.0
2006-09-06 02:58:00,12.972,12.972,12.832,12.832,250000.0
2006-09-06 02:59:00,12.882,12.954,12.813,12.931,500000.0
2006-09-06 03:00:00,12.971,12.972,12.865,12.865,350000.0
2006-09-06 03:02:00,12.875,12.966,12.861,12.966,450000.0
2006-09-06 03:04:00,12.883,12.946,12.808,12.94,700000.0
2006-09-06 03:07:00,12.935,12.935,12.843,12.879,200000.0
2006-09-06 03:08:00,12.941,12.948,12.859,12.912,500000.0
2006-09-06 03:09:00,12.843,12.933,12.813,12.933,600000.0
2006-09-06 03:10:00,12.909,13.019,12.909,13.019,200000.0
2006-09-06 03:12:00,12.954,13.004,12.873,13.004,400000.0
2006-09-06 03:14:00,12.967,12.967,12.84,12.873,350000.0
2006-09-06 03:16:00,12.95,12.961,12.845,12.961,350000.0
2006-09-06 03:18:00,12.843,12.912,12.843,12.86,200000.0
2006-09-06 03:19:00,12.96,13.055,12.918,12.918,500000.0
2006-09-06 03:20:00,12.989,12.989,12.829,12.829,550000.0
2006-09-06 03:21:00,12.895,12.895,12.873,12.892,150000.0
2006-09-06 03:22:00,12.859,12.943,12.803,12.854,300000.0
2006-09-06 03:23:00,12.919,12.919,12.873,12.873,100000.0
2006-09-06 03:24:00,12.85,12.954,12.85,12.954,250000.0
2006-09-06 03:25:00,12.885,12.936,12.838,12.934,550000.0
2006-09-06 03:26:00,12.847,12.933,12.847,12.933,100000.0
2006-09-06 03:30:00,12.897,12.943,12.848,12.917,550000.0
2006-09-06 03:32:00,12.939,12.948,12.888,12.948,150000.0
2006-09-06 03:33:00,12.949,12.957,12.844,12.889,350000.0
2006-09-06 03:34:00,12.849,13.001,12.849,12.936,250000.0
2006-09-06 03:35:00,12.953,12.953,12.847,12.938,400000.0
2006-09-06 03:36:00,12.911,12.932,12.869,12.869,400000.0
2006-09-06 03:38:00,12.933,12.933,12.863,12.899,200000.0
2006-09-06 03:40:00,12.937,12.968,12.865,12.945,500000.0
2006-09-06 03:41:00,12.923,12.941,12.844,12.915,400000.0
2006-09-06 03:42:00,12.861,12.958,12.861,12.887,300000.0
2006-09-06 03:43:00,12.898,13.018,12.841,12.87,550000.0
2006-09-06 03:45:00,12.897,12.955,12.876,12.915,350000.0
2006-09-06 03:48:00,12.94,12.978,12.853,12.853,450000.0
2006-09-06 03:49:00,12.9,12.91,12.808,12.91,450000.0
2006-09-06 03:50:00,12.887,12.991,12.83,12.83,650000.0
2006-09-06 03:51:00,12.927,12.927,12.817,12.91,550000.0
2006-09-06 03:52:00,12.944,12.966,12.877,12.881,400000.0
2006-09-06 03:53:00,12.847,12.924,12.8,12.8,350000.0
2006-09-06 03:54:00,12.944,12.949,12.944,12.949,100000.0
2006-09-06 03:56:00,12.908,12.908,12.797,12.883,350000.0
2006-09-06 03:57:00,12.908,12.943,12.82,12.839,350000.0
2006-09-06 03:58:00,12.901,12.938,12.793,12.865,1100000.0
2006-09-06 04:00:00,12.896,12.911,12.808,12.905,350000.0
2006-09-06 04:04:00,12.915,12.952,12.823,12.859,250000.0
2006-09-06 04:05:00,12.833,12.923,12.823,12.923,450000.0
2006-09-06 04:06:00,12.844,12.906,12.828,12.887,400000.0
2006-09-06 04:08:00,12.911,12.911,12.812,12.853,350000.0
2006-09-06 04:10:00,12.933,12.951,12.823,12.859,600000.0
2006-09-06 04:11:00,12.878,12.913,12.818,12.882,350000.0
2006-09-06 04:13:00,12.907,12.926,12.816,12.917,600000.0
2006-09-06 04:15:00,12.896,12.954,12.842,12.862,300000.0
2006-09-06 04:16:00,12.828,12.895,12.828,12.874,200000.0
2006-09-06 04:23:00,12.931,12.931,12.813,12.853,400000.0
2006-09-06 04:25:00,12.943,12.958,12.896,12.958,150000.0
2006-09-06 04:26:00,12.875,13.017,12.875,12.914,300000.0
2006-09-06 04:27:00,12.925,12.99,12.918,12.918,250000.0
2006-09-06 04:34:00,12.958,12.977,12.872,12.919,300000.0
2006-09-06 04:35:00,12.96,12.96,12.864,12.935,200000.0
2006-09-06 04:40:00,12.919,13.03,12.895,12.936,650000.0
2006-09-06 04:42:00,12.872,12.964,12.841,12.882,350000.0
2006-09-06 04:43:00,12.866,12.924,12.866,12.884,200000.0
2006-09-06 04:50:00,12.974,12.974,12.891,12.923,200000.0
2006-09-06 04:52:00,12.975,12.975,12.856,12.946,200000.0
2006-09-06 04:53:00,12.956,12.956,12.927,12.927,200000.0
2006-09-06 04:55:00,12.945,12.998,12.866,12.883,500000.0
2006-09-06 05:00:00,12.893,12.934,12.857,12.934,200000.0
2006-09-06 05:03:00,12.843,12.917,12.827,12.913,250000.0
2006-09-06 05:08:00,12.923,12.933,12.856,12.927,500000.0
2006-09-06 05:09:00,12.974,12.974,12.893,12.927,450000.0
2006-09-06 05:10:00,12.932,12.957,12.848,12.848,350000.0
2006-09-06 05:12:00,12.833,12.972,12.833,12.905,300000.0
2006-09-06 05:13:00,12.905,12.905,12.905,12.905,50000.0
2006-09-06 05:14:00,12.928,12.996,12.87,12.979,500000.0
2006-09-06 05:16:00,12.939,12.954,12.902,12.92,350000.0
2006-09-06 05:17:00,12.821,12.94,12.821,12.866,550000.0
2006-09-06 05:18:00,12.878,13.006,12.878,12.946,400000.0
2006-09-06 05:19:00,12.925,12.955,12.845,12.949,350000.0
2006-09-06 05:20:00,12.878,12.944,12.823,12.944,600000.0
2006-09-06 05:21:00,12.917,12.957,12.858,12.947,600000.0
2006-09-06 05:22:00,12.937,12.947,12.861,12.906,400000.0
2006-09-06 05:23:00,12.89,12.973,12.845,12.892,400000.0
2006-09-06 05:24:00,12.88,12.972,12.833,12.833,300000.0
2006-09-06 05:25:00,12.938,12.978,12.833,12.924,600000.0
2006-09-06 05:26:00,12.971,12.971,12.823,12.832,450000.0
2006-09-06 05:28:00,12.921,12.939,12.921,12.939,100000.0
2006-09-06 05:34:00,12.975,12.975,12.909,12.921,300000.0
2006-09-06 05:35:00,12.919,12.975,12.873,12.889,450000.0
2006-09-06 05:36:00,12.939,12.939,12.939,12.939,50000.0
2006-09-06 05:37:00,12.932,12.941,12.836,12.924,300000.0
2006-09-06 05:38:00,12.921,12.926,12.921,12.926,100000.0
2006-09-06 05:39:00,12.95,12.95,12.907,12.907,100000.0
2006-09-06 05:40:00,12.917,12.917,12.917,12.917,50000.0
2006-09-06 05:41:00,12.926,12.982,12.884,12.941,350000.0
2006-09-06 05:42:00,12.873,12.891,12.856,12.876,250000.0
2006-09-06 05:43:00,12.929,12.929,12.823,12.823,300000.0
2006-09-06 05:46:00,12.907,12.959,12.907,12.928,200000.0
2006-09-06 05:47:00,12.836,12.962,12.836,12.895,400000.0
2006-09-06 05:48:00,12.943,12.987,12.866,12.977,550000.0
2006-09-06 05:49:00,12.944,12.944,12.942,12.942,100000.0
2006-09-06 05:50:00,12.908,12.972,12.878,12.972,250000.0
2006-09-06 05:51:00,12.925,12.948,12.847,12.944,600000.0
2006-09-06 05:53:00,12.851,12.898,12.851,12.898,100000.0
2006-09-06 05:54:00,12.876,12.912,12.833,12.833,350000.0
2006-09-06 05:55:00,12.875,12.966,12.849,12.899,350000.0
2006-09-06 05:58:00,12.958,12.958,12.879,12.913,200000.0
2006-09-06 06:01:00,12.962,13.02,12.901,12.97,450000.0
2006-09-06 06:02:00,12.928,12.987,12.904,12.905,200000.0
2006-09-06 06:03:00,12.955,12.955,12.85,12.941,350000.0
2006-09-06 06:04:00,12.931,12.986,12.835,12.892,650000.0
2006-09-06 06:11:00,12.956,12.956,12.872,12.905,200000.0
2006-09-06 06:12:00,12.862,12.904,12.862,12.904,150000.0
2006-09-06 06:14:00,12.955,12.955,12.863,12.899,200000.0
2006-09-06 06:16:00,12.94,12.972,12.865,12.936,400000.0
2006-09-06 06:17:00,12.966,12.99,12.926,12.99,250000.0
2006-09-06 06:18:00,12.897,12.991,12.88,12.88,500000.0
2006-09-06 06:19:00,12.929,12.972,12.925,12.925,200000.0
2006-09-06 06:20:00,12.884,13.005,12.884,12.977,300000.0
2006-09-06 06:24:00,12.969,12.969,12.828,12.828,350000.0
2006-09-06 06:25:00,12.902,13.031,12.901,12.963,450000.0
2006-09-06 06:28:00,12.866,12.971,12.866,12.912,250000.0
2006-09-06 06:29:00,12.968,12.968,12.856,12.856,150000.0
2006-09-06 06:33:00,12.866,12.995,12.866,12.94,350000.0
2006-09-06 06:35:00,12.866,12.947,12.866,12.947,350000.0
2006-09-06 06:36:00,12.96,13.044,12.862,12.967,550000.0
2006-09-06 06:37:00,12.894,13.027,12.82,12.935,900000.0
2006-09-06 06:38:00,12.967,13.014,12.863,12.958,900000.0
2006-09-06 06:39:00,12.941,12.941,12.83,12.873,550000.0
2006-09-06 06:42:00,12.934,12.952,12.907,12.952,300000.0
2006-09-06 06:43:00,12.947,12.993,12.881,12.951,350000.0
2006-09-06 06:44:00,12.961,12.972,12.919,12.933,200000.0
2006-09-06 06:45:00,12.988,12.988,12.859,12.861,200000.0
2006-09-06 06:46:00,12.992,12.993,12.871,12.871,350000.0
2006-09-06 06:47:00,12.978,12.978,12.836,12.974,550000.0
2006-09-06 06:48:00,12.896,12.978,12.859,12.947,350000.0
2006-09-06 06:53:00,12.922,12.97,12.887,12.887,300000.0
2006-09-06 06:54:00,12.978,12.979,12.926,12.934,400000.0
2006-09-06 06:56:00,12.954,12.954,12.876,12.911,200000.0
2006-09-06 07:00:00,12.962,12.966,12.843,12.843,300000.0
2006-09-06 07:01:00,12.897,12.963,12.848,12.963,200000.0
2006-09-06 07:02:00,12.93,12.93,12.899,12.899,100000.0
2006-09-06 07:03:00,12.947,12.975,12.899,12.899,300000.0
2006-09-06 07:05:00,12.942,12.969,12.837,12.844,550000.0
2006-09-06 07:06:00,12.928,12.956,12.826,12.84,350000.0
2006-09-06 07:07:00,12.946,12.946,12.867,12.889,400000.0
2006-09-06 07:09:00,12.889,12.977,12.854,12.977,450000.0
2006-09-06 07:11:00,12.858,12.953,12.858,12.953,250000.0
2006-09-06 07:12:00,12.966,12.988,12.869,12.953,400000.0
2006-09-06 07:13:00,12.919,12.993,12.835,12.835,350000.0
2006-09-06 07:14:00,12.908,13.01,12.9,12.955,650000.0
2006-09-06 07:15:00,12.948,12.989,12.913,12.954,250000.0
2006-09-06 07:16:00,12.884,12.988,12.881,12.988,250000.0
2006-09-06 07:18:00,12.951,12.958,12.894,12.952,400000.0
2006-09-06 07:19:00,12.959,12.964,12.885,12.885,350000.0
2006-09-06 07:21:00,12.946,13.007,12.869,12.88,350000.0
2006-09-06 07:22:00,12.999,13.023,12.912,12.943,550000.0
2006-09-06 07:23:00,12.936,13.022,12.906,12.958,400000.0
2006-09-06 07:24:00,12.944,12.95,12.82,12.841,650000.0
2006-09-06 07:25:00,12.978,12.978,12.849,12.927,550000.0
2006-09-06 07:26:00,12.907,12.916,12.811,12.868,400000.0
2006-09-06 07:27:00,12.85,12.924,12.85,12.924,350000.0
2006-09-06 07:28:00,12.924,12.924,12.826,12.829,400000.0
2006-09-06 07:29:00,12.919,13.013,12.87,12.941,600000.0
2006-09-06 07:31:00,12.924,12.936,12.924,12.936,100000.0
2006-09-06 07:32:00,12.897,12.946,12.878,12.915,250000.0
2006-09-06 07:33:00,12.938,12.938,12.838,12.838,350000.0
2006-09-06 07:34:00,12.982,12.988,12.89,12.958,350000.0
2006-09-06 07:36:00,12.898,12.98,12.893,12.895,500000.0
2006-09-06 07:37:00,12.83,12.995,12.83,12.926,450000.0
2006-09-06 07:39:00,12.913,12.92,12.82,12.92,350000.0
2006-09-06 07:40:00,12.877,12.91,12.784,12.907,450000.0
2006-09-06 07:41:00,12.945,12.951,12.823,12.823,250000.0
2006-09-06 07:43:00,12.83,12.922,12.802,12.922,450000.0
2006-09-06 07:44:00,12.937,12.937,12.816,12.86,300000.0
2006-09-06 07:45:00,12.855,12.917,12.826,12.912,400000.0
2006-09-06 07:46:00,12.844,12.937,12.844,12.937,350000.0
2006-09-06 07:47:00,12.926,12.945,12.853,12.917,300000.0
2006-09-06 07:48:00,12.888,12.96,12.796,12.927,450000.0
2006-09-06 07:49:00,12.876,12.946,12.837,12.92,400000.0
2006-09-06 07:50:00,12.935,12.991,12.883,12.965,350000.0
2006-09-06 07:51:00,12.872,12.971,12.836,12.971,600000.0
2006-09-06 07:53:00,12.976,12.983,12.874,12.983,400000.0
2006-09-06 07:55:00,12.968,12.992,12.855,12.95,500000.0
2006-09-06 07:56:00,12.85,12.976,12.847,12.847,300000.0
2006-09-06 07:58:00,12.938,12.979,12.882,12.949,500000.0
2006-09-06 07:59:00,12.849,12.891,12.849,12.885,400000.0
2006-09-06 08:00:00,12.968,12.974,12.925,12.967,350000.0
2006-09-06 08:01:00,12.913,13.015,12.875,12.875,350000.0
2006-09-06 08:02:00,12.868,12.99,12.849,12.894,750000.0
2006-09-06 08:03:00,12.843,12.925,12.842,12.918,450000.0
2006-09-06 08:05:00,12.877,12.986,12.858,12.916,550000.0
2006-09-06 08:07:00,12.962,12.962,12.825,12.936,500000.0
2006-09-06 08:09:00,12.87,12.945,12.833,12.878,500000.0
2006-09-06 08:10:00,12.954,12.954,12.857,12.857,250000.0
2006-09-06 08:11:00,12.941,12.954,12.854,12.946,300000.0
2006-09-06 08:12:00,12.981,12.981,12.876,12.876,100000.0
2006-09-06 08:13:00,12.956,12.969,12.854,12.867,400000.0
2006-09-06 08:14:00,12.853,12.972,12.849,12.928,400000.0
2006-09-06 08:15:00,12.854,12.969,12.854,12.969,250000.0
2006-09-06 08:16:00,12.861,12.961,12.861,12.927,350000.0
2006-09-06 08:18:00,12.943,12.994,12.875,12.927,550000.0
2006-09-06 08:19:00,12.859,12.94,12.859,12.901,250000.0
2006-09-06 08:20:00,12.962,12.962,12.81,12.907,550000.0
2006-09-06 08:21:00,12.856,12.988,12.833,12.893,550000.0
2006-09-06 08:22:00,12.809,12.906,12.809,12.842,350000.0
2006-09-06 08:23:00,12.837,12.945,12.837,12.945,300000.0
2006-09-06 08:24:00,12.965,12.965,12.848,12.848,250000.0
2006-09-06 08:25:00,12.833,12.961,12.833,12.938,350000.0
2006-09-06 08:26:00,12.94,12.956,12.844,12.939,500000.0
2006-09-06 08:27:00,12.841,12.932,12.829,12.914,550000.0
2006-09-06 08:28:00,12.939,12.965,12.858,12.927,450000.0
2006-09-06 08:29:00,12.856,12.941,12.84,12.933,400000.0
2006-09-06 08:30:00,12.925,12.938,12.846,12.902,400000.0
2006-09-06 08:32:00,12.966,12.966,12.922,12.922,100000.0
2006-09-06 08:35:00,12.866,12.947,12.866,12.947,100000.0
2006-09-06 08:37:00,12.94,12.994,12.895,12.934,250000.0
2006-09-06 08:38:00,12.955,13.03,12.859,12.885,650000.0
2006-09-06 08:39:00,12.906,12.96,12.84,12.84,250000.0
2006-09-06 08:41:00,12.935,12.957,12.894,12.894,350000.0
2006-09-06 08:42:00,12.979,12.979,12.881,12.949,450000.0
2006-09-06 08:43:00,12.935,12.935,12.858,12.906,200000.0
2006-09-06 08:44:00,12.883,12.931,12.868,12.925,350000.0
2006-09-06 08:45:00,12.935,12.979,12.89,12.89,350000.0
2006-09-06 08:47:00,12.965,12.995,12.876,12.917,550000.0
2006-09-06 08:49:00,12.971,12.971,12.84,12.905,400000.0
2006-09-06 08:52:00,12.854,12.967,12.833,12.921,450000.0
2006-09-06 08:53:00,12.922,12.923,12.839,12.913,400000.0
2006-09-06 08:55:00,12.944,12.944,12.805,12.891,400000.0
2006-09-06 08:56:00,12.85,12.935,12.809,12.905,550000.0
2006-09-06 08:57:00,12.919,12.931,12.826,12.914,550000.0
2006-09-06 08:58:00,12.945,12.945,12.824,12.887,550000.0
2006-09-06 08:59:00,12.969,12.997,12.858,12.943,500000.0
2006-09-06 09:00:00,12.908,12.97,12.841,12.841,550000.0
2006-09-06 09:01:00,12.927,12.959,12.823,12.823,200000.0
2006-09-06 09:02:00,12.811,12.939,12.811,12.849,550000.0
2006-09-06 09:04:00,12.888,12.937,12.79,12.933,400000.0
2006-09-06 09:05:00,12.844,12.911,12.801,12.909,400000.0
2006-09-06 09:06:00,12.89,12.936,12.802,12.848,350000.0
2006-09-06 09:08:00,12.87,12.926,12.8,12.804,600000.0
2006-09-06 09:10:00,12.901,12.908,12.789,12.908,350000.0
2006-09-06 09:11:00,12.893,12.893,12.769,12.818,550000.0
2006-09-06 09:12:00,12.882,12.882,12.746,12.79,550000.0
2006-09-06 09:13:00,12.844,12.924,12.793,12.924,450000.0
2006-09-06 09:15:00,12.843,12.91,12.816,12.874,350000.0
2006-09-06 09:16:00,12.821,12.915,12.794,12.815,350000.0
2006-09-06 09:20:00,12.834,12.916,12.8,12.803,450000.0
2006-09-06 09:21:00,12.852,12.904,12.789,12.904,550000.0
2006-09-06 09:23:00,12.818,12.916,12.779,12.882,450000.0
2006-09-06 09:25:00,12.914,12.914,12.772,12.814,350000.0
2006-09-06 09:26:00,12.877,12.877,12.823,12.823,100000.0
2006-09-06 09:29:00,12.82,12.937,12.82,12.908,300000.0
2006-09-06 09:30:00,12.828,12.905,12.781,12.905,400000.0
2006-09-06 09:33:00,12.897,12.943,12.806,12.943,450000.0
2006-09-06 09:34:00,12.884,12.929,12.795,12.897,300000.0
2006-09-06 09:35:00,12.818,12.925,12.818,12.925,350000.0
2006-09-06 09:36:00,12.813,12.869,12.731,12.748,500000.0
2006-09-06 09:37:00,12.858,12.904,12.756,12.871,400000.0
2006-09-06 09:38:00,12.838,12.904,12.78,12.882,450000.0
2006-09-06 09:41:00,12.847,12.914,12.786,12.786,350000.0
2006-09-06 09:43:00,12.898,12.898,12.8,12.873,200000.0
2006-09-06 09:44:00,12.8,12.874,12.764,12.808,350000.0
2006-09-06 09:48:00,12.895,12.895,12.741,12.797,450000.0
2006-09-06 09:49:00,12.832,12.887,12.777,12.815,350000.0
2006-09-06 09:51:00,12.873,12.881,12.792,12.805,350000.0
2006-09-06 09:52:00,12.898,12.898,12.774,12.861,400000.0
2006-09-06 09:53:00,12.771,12.865,12.771,12.787,400000.0
2006-09-06 09:54:00,12.924,12.934,12.793,12.895,350000.0
2006-09-06 09:56:00,12.849,12.957,12.83,12.927,400000.0
2006-09-06 09:59:00,12.824,12.91,12.776,12.907,450000.0
2006-09-06 10:00:00,12.89,12.89,12.79,12.879,550000.0
2006-09-06 10:01:00,12.859,12.902,12.783,12.861,500000.0
2006-09-06 10:02:00,12.777,12.9,12.777,12.863,350000.0
2006-09-06 10:04:00,12.872,12.898,12.813,12.84,400000.0
2006-09-06 10:05:00,12.787,12.911,12.787,12.911,400000.0
2006-09-06 10:06:00,12.832,12.918,12.765,12.918,450000.0
2006-09-06 10:07:00,12.846,12.86,12.752,12.79,400000.0
2006-09-06 10:08:00,12.918,12.93,12.816,12.93,300000.0
2006-09-06 10:09:00,12.888,12.888,12.708,12.864,450000.0
2006-09-06 10:10:00,12.874,12.934,12.779,12.897,550000.0
2006-09-06 10:11:00,12.907,12.943,12.787,12.787,500000.0
2006-09-06 10:12:00,12.866,12.866,12.735,12.819,350000.0
2006-09-06 10:13:00,12.822,12.946,12.773,12.812,500000.0
2006-09-06 10:14:00,12.873,12.912,12.788,12.912,400000.0
2006-09-06 10:15:00,12.917,12.917,12.793,12.854,350000.0
2006-09-06 10:16:00,12.789,12.94,12.789,12.873,400000.0
2006-09-06 10:17:00,12.821,12.853,12.758,12.771,400000.0
2006-09-06 10:19:00,12.795,12.894,12.748,12.843,400000.0
2006-09-06 10:20:00,12.814,12.895,12.78,12.78,550000.0
2006-09-06 10:22:00,12.765,12.897,12.765,12.815,400000.0
2006-09-06 10:24:00,12.9,12.92,12.766,12.92,900000.0
2006-09-06 10:25:00,12.813,12.978,12.801,12.899,700000.0
2006-09-06 10:26:00,12.911,12.911,12.801,12.801,350000.0
2006-09-06 10:30:00,12.809,12.876,12.745,12.82,400000.0
2006-09-06 10:32:00,12.831,12.881,12.756,12.881,700000.0
2006-09-06 10:33:00,12.889,12.92,12.807,12.889,400000.0
2006-09-06 10:34:00,12.925,12.959,12.801,12.907,500000.0
2006-09-06 10:35:00,12.828,12.937,12.826,12.863,400000.0
2006-09-06 10:36:00,12.834,12.927,12.802,12.815,500000.0
2006-09-06 10:37:00,12.916,12.956,12.79,12.849,400000.0
2006-09-06 10:38:00,12.785,12.958,12.785,12.909,400000.0
2006-09-06 10:39:00,12.9,12.947,12.791,12.791,650000.0
2006-09-06 10:40:00,12.896,12.905,12.792,12.891,550000.0
2006-09-06 10:41:00,12.891,12.942,12.809,12.827,350000.0
2006-09-06 10:42:00,12.891,12.936,12.794,12.882,750000.0
2006-09-06 10:43:00,12.891,12.919,12.766,12.812,400000.0
2006-09-06 10:47:00,12.902,12.94,12.807,12.807,350000.0
2006-09-06 10:48:00,12.861,12.958,12.837,12.947,450000.0
2006-09-06 10:49:00,12.913,12.913,12.739,12.782,600000.0
2006-09-06 10:50:00,12.89,12.997,12.84,12.84,800000.0
2006-09-06 10:51:00,12.905,12.926,12.776,12.913,550000.0
2006-09-06 10:52:00,12.899,12.905,12.699,12.872,950000.0
2006-09-06 10:53:00,12.845,12.94,12.793,12.882,500000.0
2006-09-06 10:54:00,12.904,12.906,12.764,12.764,400000.0
2006-09-06 10:55:00,12.899,12.945,12.808,12.899,800000.0
2006-09-06 10:56:00,12.895,12.96,12.82,12.938,400000.0
2006-09-06 10:57:00,12.879,12.888,12.761,12.888,450000.0
2006-09-06 10:58:00,12.843,12.93,12.802,12.858,350000.0
2006-09-06 10:59:00,12.914,12.966,12.819,12.819,450000.0
2006-09-06 11:00:00,12.896,12.979,12.831,12.846,350000.0
2006-09-06 11:01:00,12.806,12.931,12.772,12.891,500000.0
2006-09-06 11:02:00,12.968,12.974,12.844,12.9,400000.0
2006-09-06 11:03:00,12.878,12.963,12.826,12.875,550000.0
2006-09-06 11:04:00,12.966,12.966,12.862,12.951,400000.0
2006-09-06 11:05:00,12.834,13.024,12.834,12.854,550000.0
2006-09-06 11:07:00,12.888,12.931,12.837,12.923,450000.0
2006-09-06 11:08:00,12.82,12.931,12.778,12.931,350000.0
2006-09-06 11:09:00,12.946,12.953,12.841,12.953,500000.0
2006-09-06 11:10:00,12.85,12.999,12.85,12.92,400000.0
2006-09-06 11:11:00,12.974,13.013,12.881,12.974,350000.0
2006-09-06 11:12:00,12.957,12.957,12.836,12.936,550000.0
2006-09-06 11:13:00,12.951,12.988,12.835,12.98,500000.0
2006-09-06 11:14:00,12.86,12.957,12.801,12.957,400000.0
2006-09-06 11:15:00,12.868,12.982,12.844,12.905,400000.0
2006-09-06 11:17:00,12.997,12.997,12.888,12.985,350000.0
2006-09-06 11:20:00,12.957,13.009,12.899,12.916,400000.0
2006-09-06 11:21:00,12.994,12.999,12.881,12.971,450000.0
2006-09-06 11:22:00,12.969,12.969,12.818,12.828,400000.0
2006-09-06 11:23:00,12.843,12.973,12.843,12.873,500000.0
2006-09-06 11:24:00,12.919,12.984,12.849,12.943,550000.0
2006-09-06 11:25:00,12.849,12.938,12.826,12.843,550000.0
2006-09-06 11:26:00,12.938,12.974,12.846,12.974,400000.0
2006-09-06 11:27:00,12.886,13.005,12.886,12.979,500000.0
2006-09-06 11:28:00,12.836,12.922,12.811,12.922,350000.0
2006-09-06 11:29:00,12.889,12.977,12.869,12.899,500000.0
2006-09-06 11:30:00,12.963,12.963,12.846,12.846,500000.0
2006-09-06 11:31:00,12.952,12.977,12.862,12.921,350000.0
2006-09-06 11:32:00,12.926,12.966,12.881,12.881,450000.0
2006-09-06 11:33:00,12.86,12.982,12.86,12.939,350000.0
2006-09-06 11:35:00,12.948,12.965,12.823,12.897,450000.0
2006-09-06 11:36:00,12.876,12.992,12.849,12.903,550000.0
2006-09-06 11:37:00,12.861,12.947,12.809,12.918,400000.0
2006-09-06 11:38:00,12.911,12.936,12.848,12.918,400000.0
2006-09-06 11:39:00,12.87,12.958,12.837,12.862,350000.0
2006-09-06 11:40:00,12.868,12.985,12.826,12.909,400000.0
2006-09-06 11:41:00,12.824,12.911,12.824,12.873,350000.0
2006-09-06 11:42:00,12.84,12.94,12.84,12.931,350000.0
2006-09-06 11:43:00,12.962,12.971,12.876,12.971,350000.0
2006-09-06 11:44:00,12.96,12.962,12.839,12.921,450000.0
2006-09-06 11:45:00,12.865,12.958,12.865,12.933,550000.0
2006-09-06 11:46:00,12.913,12.973,12.842,12.86,400000.0
2006-09-06 11:50:00,12.887,12.944,12.818,12.944,350000.0
2006-09-06 11:51:00,12.805,12.925,12.805,12.905,450000.0
2006-09-06 11:52:00,12.877,12.988,12.851,12.982,450000.0
2006-09-06 11:53:00,12.834,12.955,12.834,12.866,400000.0
2006-09-06 11:54:00,12.983,13.009,12.899,12.938,550000.0
2006-09-06 11:58:00,12.933,12.966,12.838,12.85,350000.0
2006-09-06 11:59:00,12.947,12.997,12.87,12.914,450000.0
2006-09-06 12:01:00,12.954,12.954,12.83,12.873,500000.0
2006-09-06 12:03:00,12.849,12.943,12.844,12.919,550000.0
2006-09-06 12:04:00,12.899,12.977,12.858,12.858,350000.0
2006-09-06 12:05:00,12.928,12.952,12.827,12.867,350000.0
2006-09-06 12:06:00,12.944,12.968,12.9,12.968,350000.0
2006-09-06 12:09:00,12.86,12.951,12.849,12.88,350000.0
2006-09-06 12:10:00,12.928,12.958,12.858,12.892,400000.0
2006-09-06 12:11:00,12.875,12.935,12.826,12.845,400000.0
2006-09-06 12:13:00,12.899,12.946,12.828,12.9,400000.0
2006-09-06 12:14:00,12.922,12.969,12.839,12.853,550000.0
2006-09-06 12:15:00,12.879,12.953,12.859,12.886,400000.0
2006-09-06 12:16:00,12.881,12.941,12.827,12.879,400000.0
2006-09-06 12:17:00,12.924,12.96,12.898,12.949,400000.0
2006-09-06 12:18:00,12.934,12.934,12.837,12.849,450000.0
2006-09-06 12:19:00,12.895,12.967,12.838,12.858,450000.0
2006-09-06 12:20:00,12.89,12.971,12.827,12.883,500000.0
2006-09-06 12:21:00,12.923,12.953,12.822,12.912,500000.0
2006-09-06 12:22:00,12.965,12.965,12.861,12.934,400000.0
2006-09-06 12:23:00,12.965,12.965,12.832,12.844,400000.0
2006-09-06 12:24:00,12.975,12.975,12.875,12.948,600000.0
2006-09-06 12:25:00,12.966,12.972,12.871,12.939,450000.0
2006-09-06 12:26:00,12.938,12.956,12.832,12.891,450000.0
2006-09-06 12:27:00,12.949,12.986,12.862,12.955,550000.0
2006-09-06 12:28:00,12.94,12.951,12.834,12.881,500000.0
2006-09-06 12:29:00,12.939,13.002,12.828,12.847,500000.0
2006-09-06 12:30:00,12.841,12.964,12.839,12.964,450000.0
2006-09-06 12:32:00,12.817,12.953,12.817,12.823,400000.0
2006-09-06 12:33:00,12.955,12.955,12.795,12.825,350000.0
2006-09-06 12:34:00,12.822,12.939,12.822,12.823,450000.0
2006-09-06 12:35:00,12.977,12.997,12.866,12.866,350000.0
2006-09-06 12:36:00,12.967,12.967,12.824,12.915,350000.0
2006-09-06 12:37:00,12.962,12.995,12.88,12.88,500000.0
2006-09-06 12:38:00,12.937,12.969,12.847,12.907,450000.0
2006-09-06 12:39:00,12.916,12.916,12.787,12.894,450000.0
2006-09-06 12:40:00,12.888,12.935,12.826,12.858,450000.0
2006-09-06 12:41:00,12.888,12.938,12.804,12.938,450000.0
2006-09-06 12:43:00,12.888,12.907,12.784,12.846,500000.0
2006-09-06 12:44:00,12.877,12.901,12.766,12.807,450000.0
2006-09-06 12:46:00,12.812,12.935,12.81,12.81,500000.0
2006-09-06 12:49:00,12.878,12.988,12.869,12.874,450000.0
2006-09-06 12:50:00,12.889,12.938,12.834,12.856,400000.0
2006-09-06 12:51:00,12.845,12.965,12.825,12.945,500000.0
2006-09-06 12:53:00,12.813,12.924,12.81,12.924,500000.0
2006-09-06 12:54:00,12.937,12.937,12.808,12.874,450000.0
2006-09-06 12:55:00,12.892,12.956,12.87,12.954,450000.0
2006-09-06 12:56:00,12.913,12.959,12.834,12.838,450000.0
2006-09-06 12:59:00,12.875,12.912,12.806,12.904,450000.0
2006-09-06 13:00:00,12.911,12.947,12.826,12.868,500000.0
2006-09-06 13:01:00,12.821,12.965,12.821,12.898,400000.0
2006-09-06 13:02:00,12.825,12.939,12.825,12.88,400000.0
2006-09-06 13:03:00,12.89,12.97,12.818,12.818,450000.0
2006-09-06 13:04:00,12.893,12.939,12.811,12.811,450000.0
2006-09-06 13:05:00,12.785,12.902,12.785,12.902,400000.0
2006-09-06 13:06:00,12.935,12.935,12.777,12.874,450000.0
2006-09-06 13:07:00,12.931,12.96,12.818,12.881,500000.0
2006-09-06 13:09:00,12.921,12.921,12.77,12.791,450000.0
2006-09-06 13:10:00,12.873,12.958,12.801,12.826,500000.0
2006-09-06 13:11:00,12.82,12.905,12.82,12.87,400000.0
2006-09-06 13:12:00,12.911,12.97,12.821,12.821,550000.0
2006-09-06 13:13:00,12.927,12.927,12.801,12.897,450000.0
2006-09-06 13:15:00,12.851,12.935,12.792,12.884,400000.0
2006-09-06 13:16:00,12.896,12.896,12.802,12.893,350000.0
2006-09-06 13:17:00,12.9,12.906,12.777,12.906,450000.0
2006-09-06 13:19:00,12.826,12.91,12.79,12.819,400000.0
2006-09-06 13:20:00,12.839,12.904,12.808,12.858,500000.0
2006-09-06 13:22:00,12.823,12.93,12.818,12.843,400000.0
2006-09-06 13:23:00,12.855,12.947,12.829,12.832,350000.0
2006-09-06 13:24:00,12.9,12.929,12.813,12.839,450000.0
2006-09-06 13:25:00,12.912,12.941,12.839,12.941,350000.0
2006-09-06 13:26:00,12.855,12.927,12.791,12.849,550000.0
2006-09-06 13:27:00,12.85,12.956,12.85,12.893,500000.0
2006-09-06 13:28:00,12.882,12.957,12.812,12.843,400000.0
2006-09-06 13:29:00,12.922,12.922,12.767,12.874,350000.0
2006-09-06 13:30:00,12.905,12.905,12.766,12.792,450000.0
2006-09-06 13:31:00,12.768,12.855,12.768,12.855,450000.0
2006-09-06 13:32:00,12.819,12.907,12.769,12.769,500000.0
2006-09-06 13:33:00,12.821,12.905,12.792,12.831,350000.0
2006-09-06 13:35:00,12.869,12.91,12.802,12.802,400000.0
2006-09-06 13:36:00,12.853,12.94,12.805,12.876,450000.0
2006-09-06 13:37:00,12.791,12.878,12.791,12.878,350000.0
2006-09-06 13:38:00,12.857,12.923,12.816,12.923,400000.0
2006-09-06 13:40:00,12.866,12.91,12.798,12.91,350000.0
2006-09-06 13:42:00,12.888,12.888,12.778,12.859,350000.0
2006-09-06 13:43:00,12.892,12.918,12.783,12.884,500000.0
2006-09-06 13:44:00,12.798,12.876,12.772,12.811,350000.0
2006-09-06 13:45:00,12.787,12.88,12.759,12.879,400000.0
2006-09-06 13:46:00,12.831,12.917,12.81,12.866,450000.0
2006-09-06 13:47:00,12.874,12.918,12.874,12.918,300000.0
2006-09-06 13:48:00,12.864,12.902,12.794,12.886,400000.0
2006-09-06 13:49:00,12.812,12.942,12.812,12.915,350000.0
2006-09-06 13:50:00,12.86,12.902,12.823,12.902,450000.0
2006-09-06 13:51:00,12.95,12.955,12.846,12.846,350000.0
2006-09-06 13:52:00,12.943,12.943,12.811,12.919,350000.0
2006-09-06 13:53:00,12.86,12.977,12.815,12.881,450000.0
2006-09-06 13:54:00,12.896,12.95,12.831,12.925,400000.0
2006-09-06 13:55:00,12.877,12.929,12.846,12.882,350000.0
2006-09-06 13:56:00,12.908,12.914,12.776,12.776,400000.0
2006-09-06 13:58:00,12.808,12.919,12.808,12.919,350000.0
2006-09-06 13:59:00,12.833,12.898,12.804,12.894,400000.0
2006-09-06 14:00:00,12.895,12.915,12.793,12.84,350000.0
2006-09-06 14:03:00,12.857,12.91,12.803,12.809,600000.0
2006-09-06 14:04:00,12.822,12.952,12.821,12.922,600000.0
2006-09-06 14:05:00,12.912,12.927,12.805,12.805,300000.0
2006-09-06 14:06:00,12.883,12.894,12.778,12.884,550000.0
2006-09-06 14:08:00,12.864,12.953,12.829,12.888,400000.0
2006-09-06 14:09:00,12.789,12.965,12.789,12.837,550000.0
2006-09-06 14:10:00,12.807,12.915,12.807,12.85,350000.0
2006-09-06 14:11:00,12.854,12.907,12.813,12.907,400000.0
2006-09-06 14:14:00,12.82,12.968,12.82,12.843,500000.0
2006-09-06 14:15:00,12.755,12.887,12.749,12.816,500000.0
2006-09-06 14:16:00,12.815,12.929,12.791,12.877,450000.0
2006-09-06 14:17:00,12.885,12.904,12.819,12.848,450000.0
2006-09-06 14:18:00,12.818,12.923,12.818,12.92,400000.0
2006-09-06 14:19:00,12.924,12.986,12.834,12.927,500000.0
2006-09-06 14:20:00,12.824,12.916,12.824,12.836,350000.0
2006-09-06 14:21:00,12.823,12.938,12.795,12.851,450000.0
2006-09-06 14:22:00,12.884,12.912,12.772,12.912,450000.0
2006-09-06 14:23:00,12.838,12.929,12.82,12.854,400000.0
2006-09-06 14:24:00,12.931,12.941,12.846,12.932,400000.0
2006-09-06 14:25:00,12.864,12.914,12.833,12.858,350000.0
2006-09-06 14:26:00,12.881,12.942,12.83,12.841,350000.0
2006-09-06 14:27:00,12.896,12.948,12.822,12.948,400000.0
2006-09-06 14:28:00,12.894,12.93,12.825,12.891,400000.0
2006-09-06 14:29:00,12.895,12.938,12.81,12.9,350000.0
2006-09-06 14:30:00,12.854,12.932,12.802,12.802,550000.0
2006-09-06 14:31:00,12.834,12.94,12.834,12.934,400000.0
2006-09-06 14:32:00,12.909,12.938,12.82,12.85,500000.0
2006-09-06 14:33:00,12.928,12.959,12.799,12.872,300000.0
2006-09-06 14:34:00,12.906,12.953,12.817,12.817,450000.0
2006-09-06 14:35:00,12.924,13.002,12.879,12.926,350000.0
2006-09-06 14:36:00,12.942,12.998,12.895,12.998,400000.0
2006-09-06 14:37:00,12.904,12.998,12.831,12.998,550000.0
2006-09-06 14:38:00,12.989,13.038,12.943,12.966,400000.0
2006-09-06 14:39:00,12.94,12.978,12.831,12.87,500000.0
2006-09-06 14:40:00,12.939,12.997,12.9,12.921,400000.0
2006-09-06 14:41:00,12.88,12.979,12.88,12.974,550000.0
2006-09-06 14:42:00,12.897,13.023,12.897,13.0,400000.0
2006-09-06 14:43:00,12.996,13.013,12.875,13.011,500000.0
2006-09-06 14:44:00,12.91,12.956,12.858,12.954,450000.0
2006-09-06 14:45:00,12.942,13.008,12.916,12.992,400000.0
2006-09-06 14:46:00,13.005,13.047,12.921,12.935,350000.0
2006-09-06 14:47:00,12.97,13.026,12.887,13.006,350000.0
2006-09-06 14:48:00,12.98,13.034,12.933,13.004,400000.0
2006-09-06 14:49:00,13.019,13.042,12.892,12.892,500000.0
2006-09-06 14:50:00,12.933,13.034,12.911,12.914,400000.0
2006-09-06 14:51:00,13.051,13.07,12.934,12.991,350000.0
2006-09-06 14:52:00,13.047,13.047,12.974,12.974,450000.0
2006-09-06 14:53:00,12.966,13.054,12.946,13.009,400000.0
2006-09-06 14:54:00,12.968,13.148,12.968,12.996,550000.0
2006-09-06 14:55:00,13.032,13.064,12.953,12.953,450000.0
2006-09-06 14:56:00,13.044,13.085,12.956,13.072,550000.0
2006-09-06 14:57:00,13.047,13.048,12.948,13.048,450000.0
2006-09-06 14:58:00,12.991,13.069,12.934,13.0,400000.0
2006-09-06 14:59:00,12.96,13.076,12.932,13.076,550000.0
2006-09-06 15:00:00,12.954,13.083,12.954,13.01,450000.0
2006-09-06 15:01:00,13.058,13.07,12.963,13.025,450000.0
2006-09-06 15:02:00,12.963,13.084,12.943,13.038,450000.0
2006-09-06 15:03:00,13.039,13.065,12.902,13.065,500000.0
2006-09-06 15:04:00,13.004,13.082,12.958,12.96,550000.0
2006-09-06 15:05:00,12.919,13.014,12.919,12.97,550000.0
2006-09-06 15:06:00,13.039,13.039,12.979,12.979,400000.0
2006-09-06 15:07:00,12.922,13.029,12.888,13.024,350000.0
2006-09-06 15:08:00,12.949,13.091,12.949,13.028,500000.0
2006-09-06 15:09:00,13.021,13.068,12.932,12.932,450000.0
2006-09-06 15:10:00,12.936,13.053,12.903,12.957,400000.0
2006-09-06 15:11:00,12.95,13.009,12.881,12.915,500000.0
2006-09-06 15:12:00,12.965,13.083,12.965,13.057,350000.0
2006-09-06 15:13:00,13.036,13.053,12.949,13.034,400000.0
2006-09-06 15:14:00,12.884,13.003,12.884,13.003,150000.0
2006-09-06 15:15:00,12.883,12.999,12.881,12.954,400000.0
2006-09-06 15:16:00,12.999,13.038,12.909,12.954,450000.0
2006-09-06 15:17:00,12.971,13.046,12.912,12.991,450000.0
2006-09-06 15:18:00,13.063,13.063,12.901,12.954,400000.0
2006-09-06 15:19:00,12.97,13.013,12.945,12.992,450000.0
2006-09-06 15:20:00,12.93,13.042,12.918,13.042,400000.0
2006-09-06 15:21:00,12.998,13.034,12.923,13.034,400000.0
2006-09-06 15:22:00,12.988,13.003,12.928,12.97,450000.0
2006-09-06 15:23:00,12.918,13.008,12.918,13.008,400000.0
2006-09-06 15:24:00,12.996,13.032,12.901,13.021,350000.0
2006-09-06 15:25:00,13.027,13.027,12.913,12.977,350000.0
2006-09-06 15:26:00,12.906,13.029,12.906,12.917,550000.0
2006-09-06 15:27:00,12.915,13.049,12.901,12.965,350000.0
2006-09-06 15:28:00,12.937,13.035,12.93,12.99,350000.0
2006-09-06 15:29:00,12.997,13.005,12.92,12.92,400000.0
2006-09-06 15:30:00,12.975,13.002,12.89,12.943,450000.0
2006-09-06 15:31:00,12.938,13.031,12.916,12.922,500000.0
2006-09-06 15:32:00,12.939,13.033,12.911,12.991,450000.0
2006-09-06 15:33:00,12.967,13.003,12.914,13.003,400000.0
2006-09-06 15:35:00,12.986,13.046,12.967,12.999,400000.0
2006-09-06 15:36:00,13.033,13.086,12.969,13.086,550000.0
2006-09-06 15:37:00,13.038,13.062,12.941,13.028,400000.0
2006-09-06 15:38:00,13.018,13.124,13.017,13.017,450000.0
2006-09-06 15:39:00,13.07,13.07,12.932,12.971,350000.0
2006-09-06 15:40:00,12.928,13.038,12.907,12.917,450000.0
2006-09-06 15:41:00,12.906,13.046,12.906,12.992,400000.0
2006-09-06 15:42:00,13.03,13.043,12.963,12.987,350000.0
2006-09-06 15:43:00,12.999,13.047,12.917,12.923,450000.0
2006-09-06 15:44:00,13.044,13.066,12.966,13.055,350000.0
2006-09-06 15:45:00,13.043,13.053,12.92,13.053,450000.0
2006-09-06 15:46:00,12.948,13.047,12.906,12.918,400000.0
2006-09-06 15:47:00,12.981,13.041,12.889,12.889,550000.0
2006-09-06 15:48:00,12.92,12.986,12.888,12.912,350000.0
2006-09-06 15:49:00,12.983,13.024,12.956,13.011,350000.0
2006-09-06 15:50:00,12.896,12.995,12.859,12.992,550000.0
2006-09-06 15:51:00,12.967,12.967,12.827,12.835,350000.0
2006-09-06 15:52:00,12.858,12.99,12.847,12.847,350000.0
2006-09-06 15:53:00,12.939,13.004,12.895,12.951,500000.0
2006-09-06 15:54:00,12.973,12.98,12.918,12.98,450000.0
2006-09-06 15:55:00,12.857,13.032,12.857,12.978,500000.0
2006-09-06 15:56:00,12.868,13.046,12.868,12.952,450000.0
2006-09-06 15:57:00,12.926,12.979,12.904,12.932,450000.0
2006-09-06 15:58:00,12.885,13.002,12.853,13.002,500000.0
2006-09-06 15:59:00,13.009,13.017,12.926,12.934,450000.0
2006-09-06 16:00:00,12.997,13.054,12.892,12.987,500000.0
2006-09-06 16:01:00,13.011,13.04,12.908,12.922,400000.0
2006-09-06 16:02:00,12.91,13.025,12.857,12.948,550000.0
2006-09-06 16:03:00,12.996,12.996,12.862,12.921,450000.0
2006-09-06 16:04:00,12.874,12.981,12.816,12.943,550000.0
2006-09-06 16:05:00,12.962,12.995,12.908,12.955,350000.0
2006-09-06 16:06:00,12.9,13.009,12.856,13.004,350000.0
2006-09-06 16:07:00,12.944,13.033,12.925,12.925,500000.0
2006-09-06 16:08:00,12.896,13.058,12.896,12.979,550000.0
2006-09-06 16:09:00,12.908,13.039,12.9,13.039,350000.0
2006-09-06 16:10:00,13.014,13.044,12.883,13.044,500000.0
2006-09-06 16:11:00,12.944,13.06,12.901,12.901,500000.0
2006-09-06 16:12:00,12.977,13.041,12.961,12.969,350000.0
2006-09-06 16:13:00,12.961,13.06,12.941,13.06,450000.0
2006-09-06 16:14:00,13.062,13.062,12.925,12.994,500000.0
2006-09-06 16:15:00,13.097,13.113,12.944,12.944,350000.0
2006-09-06 16:16:00,13.026,13.098,12.976,13.062,550000.0
2006-09-06 16:17:00,13.059,13.068,12.948,12.948,350000.0
2006-09-06 16:18:00,13.06,13.08,12.937,13.045,400000.0
2006-09-06 16:19:00,13.074,13.074,12.952,13.057,500000.0
2006-09-06 16:20:00,13.083,13.122,12.972,12.972,550000.0
2006-09-06 16:21:00,12.998,13.115,12.974,13.039,500000.0
2006-09-06 16:22:00,13.023,13.043,12.942,12.989,450000.0
2006-09-06 16:23:00,12.948,13.032,12.926,12.931,400000.0
2006-09-06 16:24:00,13.02,13.075,12.938,13.075,550000.0
2006-09-06 16:25:00,13.055,13.096,13.014,13.07,350000.0
2006-09-06 16:26:00,13.012,13.072,12.931,12.939,550000.0
2006-09-06 16:27:00,12.958,13.069,12.953,13.005,400000.0
2006-09-06 16:28:00,13.058,13.095,13.016,13.086,400000.0
2006-09-06 16:29:00,12.936,13.076,12.936,13.034,350000.0
2006-09-06 16:30:00,13.024,13.134,12.981,13.059,550000.0
2006-09-06 16:31:00,13.008,13.139,12.972,13.051,400000.0
2006-09-06 16:32:00,13.077,13.093,12.967,13.066,550000.0
2006-09-06 16:33:00,13.035,13.127,13.007,13.028,350000.0
2006-09-06 16:34:00,13.057,13.135,13.032,13.135,350000.0
2006-09-06 16:35:00,13.056,13.184,13.035,13.069,500000.0
2006-09-06 16:36:00,13.139,13.14,13.052,13.072,500000.0
2006-09-06 16:37:00,13.142,13.17,13.062,13.089,500000.0
2006-09-06 16:38:00,13.036,13.222,13.036,13.054,450000.0
2006-09-06 16:39:00,13.088,13.175,13.066,13.154,500000.0
2006-09-06 16:40:00,13.124,13.16,13.09,13.158,550000.0
2006-09-06 16:41:00,13.031,13.141,13.031,13.05,350000.0
2006-09-06 16:42:00,13.057,13.159,13.039,13.136,500000.0
2006-09-06 16:43:00,13.002,13.122,13.002,13.076,350000.0
2006-09-06 16:44:00,13.147,13.147,13.016,13.016,400000.0
2006-09-06 16:45:00,13.014,13.091,13.014,13.055,400000.0
2006-09-06 16:46:00,13.04,13.1,13.015,13.073,350000.0
2006-09-06 16:47:00,12.995,13.114,12.951,13.012,600000.0
2006-09-06 16:48:00,13.082,13.128,13.027,13.096,500000.0
2006-09-06 16:49:00,13.132,13.16,13.037,13.037,450000.0
2006-09-06 16:50:00,13.136,13.151,13.033,13.094,550000.0
2006-09-06 16:51:00,13.152,13.152,13.004,13.005,400000.0
2006-09-06 16:52:00,13.057,13.122,13.014,13.116,450000.0
2006-09-06 16:53:00,13.005,13.095,12.97,13.019,350000.0
2006-09-06 16:54:00,13.024,13.138,13.007,13.025,450000.0
2006-09-06 16:55:00,13.099,13.128,12.999,13.05,550000.0
2006-09-06 16:56:00,13.052,13.169,13.011,13.032,400000.0
2006-09-06 16:57:00,13.026,13.139,12.998,12.998,500000.0
2006-09-06 16:58:00,13.018,13.115,13.015,13.073,500000.0
2006-09-06 16:59:00,13.039,13.132,13.018,13.022,400000.0
2006-09-06 17:00:00,13.123,13.123,13.021,13.025,350000.0
2006-09-06 17:01:00,13.062,13.139,12.988,13.055,500000.0
2006-09-06 17:02:00,13.074,13.154,13.052,13.104,400000.0
2006-09-06 17:03:00,13.094,13.16,13.063,13.11,500000.0
2006-09-06 17:04:00,13.061,13.137,13.02,13.087,350000.0
2006-09-06 17:05:00,13.172,13.174,13.003,13.095,400000.0
2006-09-06 17:06:00,13.127,13.127,12.98,13.091,350000.0
2006-09-06 17:07:00,13.109,13.136,13.013,13.07,500000.0
2006-09-06 17:08:00,12.987,13.129,12.987,13.074,500000.0
2006-09-06 17:09:00,13.113,13.13,12.996,13.049,300000.0
2006-09-06 17:10:00,13.101,13.123,13.034,13.1,350000.0
2006-09-06 17:11:00,13.117,13.12,12.97,12.99,400000.0
2006-09-06 17:12:00,13.084,13.134,13.041,13.045,400000.0
2006-09-06 17:13:00,13.028,13.103,12.987,13.102,450000.0
2006-09-06 17:14:00,13.034,13.116,12.98,13.088,550000.0
2006-09-06 17:15:00,13.006,13.113,12.986,13.045,350000.0
2006-09-06 17:16:00,13.126,13.141,13.033,13.095,450000.0
2006-09-06 17:17:00,13.083,13.137,13.046,13.104,300000.0
2006-09-06 17:18:00,13.059,13.105,13.016,13.105,350000.0
2006-09-06 17:19:00,12.989,13.091,12.986,13.091,450000.0
2006-09-06 17:20:00,13.09,13.156,13.0,13.018,350000.0
2006-09-06 17:21:00,13.025,13.101,13.017,13.094,300000.0
2006-09-06 17:22:00,13.045,13.148,13.002,13.026,500000.0
2006-09-06 17:23:00,13.053,13.138,13.034,13.116,550000.0
2006-09-06 17:24:00,13.114,13.116,13.044,13.053,350000.0
2006-09-06 17:25:00,13.114,13.136,13.036,13.136,400000.0
2006-09-06 17:26:00,13.027,13.118,13.027,13.08,450000.0
2006-09-06 17:27:00,13.105,13.133,13.019,13.102,400000.0
2006-09-06 17:28:00,13.064,13.145,13.018,13.024,550000.0
2006-09-06 17:29:00,13.012,13.151,13.012,13.151,500000.0
2006-09-06 17:30:00,13.052,13.193,13.052,13.164,450000.0
2006-09-06 17:31:00,13.124,13.23,13.07,13.131,600000.0
2006-09-06 17:32:00,13.051,13.151,13.028,13.111,400000.0
2006-09-06 17:33:00,13.093,13.131,13.006,13.131,400000.0
2006-09-06 17:34:00,13.154,13.208,13.07,13.192,450000.0
2006-09-06 17:35:00,13.135,13.206,13.052,13.101,500000.0
2006-09-06 17:36:00,13.115,13.183,13.049,13.155,450000.0
2006-09-06 17:37:00,13.152,13.186,13.072,13.137,550000.0
2006-09-06 17:38:00,13.076,13.129,13.022,13.065,400000.0
2006-09-06 17:39:00,13.118,13.127,13.027,13.04,350000.0
2006-09-06 17:40:00,13.024,13.143,13.024,13.132,500000.0
2006-09-06 17:41:00,13.16,13.16,13.066,13.132,500000.0
2006-09-06 17:42:00,13.039,13.177,13.039,13.125,500000.0
2006-09-06 17:43:00,13.148,13.151,13.008,13.036,400000.0
2006-09-06 17:44:00,13.111,13.114,13.016,13.089,450000.0
2006-09-06 17:45:00,13.039,13.148,13.034,13.057,550000.0
2006-09-06 17:46:00,13.124,13.124,13.009,13.05,350000.0
2006-09-06 17:47:00,13.093,13.113,13.007,13.045,400000.0
2006-09-06 17:48:00,13.091,13.114,13.001,13.114,400000.0
2006-09-06 17:49:00,13.08,13.122,13.029,13.085,350000.0
2006-09-06 17:50:00,13.092,13.141,13.029,13.029,550000.0
2006-09-06 17:51:00,13.079,13.183,13.025,13.074,550000.0
2006-09-06 17:52:00,13.099,13.128,12.981,12.996,350000.0
2006-09-06 17:53:00,13.081,13.114,13.044,13.044,500000.0
2006-09-06 17:54:00,13.056,13.159,13.018,13.159,350000.0
2006-09-06 17:55:00,13.044,13.148,13.039,13.107,350000.0
2006-09-06 17:56:00,13.007,13.166,13.007,13.07,400000.0
2006-09-06 17:57:00,13.118,13.126,13.026,13.083,400000.0
2006-09-06 17:58:00,13.089,13.101,13.025,13.053,450000.0
2006-09-06 17:59:00,12.984,13.093,12.97,13.093,350000.0
2006-09-06 18:00:00,12.986,13.082,12.977,13.051,350000.0
2006-09-06 18:01:00,13.03,13.088,12.941,13.012,450000.0
2006-09-06 18:02:00,12.97,13.077,12.97,13.06,500000.0
2006-09-06 18:03:00,13.044,13.065,13.01,13.058,350000.0
2006-09-06 18:04:00,13.099,13.099,12.95,13.02,400000.0
2006-09-06 18:05:00,13.023,13.114,12.992,13.114,550000.0
2006-09-06 18:06:00,13.013,13.057,12.93,12.93,450000.0
2006-09-06 18:07:00,13.084,13.084,12.96,13.077,400000.0
2006-09-06 18:08:00,12.972,13.065,12.949,13.037,550000.0
2006-09-06 18:09:00,13.008,13.061,12.964,13.007,400000.0
2006-09-06 18:10:00,12.983,13.028,12.93,12.99,450000.0
2006-09-06 18:11:00,12.974,13.073,12.949,13.045,450000.0
2006-09-06 18:12:00,13.053,13.059,12.965,12.965,350000.0
2006-09-06 18:13:00,13.055,13.108,12.964,13.086,550000.0
2006-09-06 18:14:00,12.99,13.099,12.99,13.069,400000.0
2006-09-06 18:15:00,13.068,13.082,12.951,12.997,450000.0
2006-09-06 18:16:00,12.958,13.111,12.958,12.98,400000.0
2006-09-06 18:17:00,13.066,13.112,13.021,13.025,450000.0
2006-09-06 18:18:00,13.05,13.122,12.971,12.971,500000.0
2006-09-06 18:19:00,13.088,13.088,12.958,13.086,550000.0
2006-09-06 18:20:00,12.994,13.094,12.956,13.056,400000.0
2006-09-06 18:21:00,13.031,13.129,13.014,13.081,550000.0
2006-09-06 18:22:00,12.957,13.053,12.957,13.002,400000.0
2006-09-06 18:23:00,13.097,13.098,12.997,13.085,400000.0
2006-09-06 18:24:00,13.078,13.078,12.973,13.072,400000.0
2006-09-06 18:25:00,12.992,13.084,12.957,12.992,500000.0
2006-09-06 18:26:00,13.013,13.091,12.994,13.091,550000.0
2006-09-06 18:27:00,13.055,13.099,12.975,13.082,400000.0
2006-09-06 18:28:00,13.087,13.087,12.952,13.064,350000.0
2006-09-06 18:29:00,13.025,13.099,12.976,13.099,350000.0
2006-09-06 18:30:00,13.082,13.114,12.955,13.046,450000.0
2006-09-06 18:31:00,13.088,13.088,13.006,13.059,350000.0
2006-09-06 18:32:00,13.018,13.091,12.951,13.025,450000.0
2006-09-06 18:33:00,13.092,13.138,13.015,13.124,550000.0
2006-09-06 18:34:00,13.068,13.099,12.981,13.099,400000.0
2006-09-06 18:35:00,13.035,13.106,13.035,13.036,350000.0
2006-09-06 18:36:00,12.977,13.12,12.977,13.071,550000.0
2006-09-06 18:37:00,13.02,13.098,13.008,13.019,500000.0
2006-09-06 18:38:00,13.027,13.054,12.946,13.018,450000.0
2006-09-06 18:39:00,13.073,13.1,13.007,13.078,400000.0
2006-09-06 18:40:00,13.076,13.086,12.955,13.016,250000.0
2006-09-06 18:41:00,13.024,13.077,13.006,13.057,500000.0
2006-09-06 18:42:00,13.02,13.107,12.967,13.002,550000.0
2006-09-06 18:43:00,13.007,13.049,12.933,13.049,400000.0
2006-09-06 18:44:00,13.014,13.058,12.941,12.976,500000.0
2006-09-06 18:45:00,12.931,13.063,12.931,13.028,350000.0
2006-09-06 18:46:00,12.955,13.055,12.911,13.055,350000.0
2006-09-06 18:47:00,12.933,13.063,12.923,13.013,400000.0
2006-09-06 18:48:00,12.944,13.069,12.922,13.025,450000.0
2006-09-06 18:49:00,13.002,13.064,12.965,13.024,550000.0
2006-09-06 18:50:00,13.048,13.048,12.946,12.946,350000.0
2006-09-06 18:51:00,13.027,13.043,12.944,12.969,450000.0
2006-09-06 18:52:00,13.002,13.087,12.96,13.076,550000.0
2006-09-06 18:53:00,13.035,13.071,12.998,13.046,450000.0
2006-09-06 18:54:00,13.027,13.045,12.902,12.946,350000.0
2006-09-06 18:55:00,12.936,13.044,12.926,13.001,350000.0
2006-09-06 18:56:00,13.01,13.077,12.948,12.997,450000.0
2006-09-06 18:57:00,13.073,13.094,12.978,13.058,450000.0
2006-09-06 18:58:00,13.062,13.062,12.981,13.023,350000.0
2006-09-06 18:59:00,12.969,13.022,12.969,12.992,450000.0
2006-09-06 19:00:00,12.972,13.05,12.917,13.05,350000.0
2006-09-06 19:01:00,12.961,13.014,12.918,12.999,500000.0
2006-09-06 19:02:00,13.031,13.034,12.935,12.935,400000.0
2006-09-06 19:03:00,13.041,13.041,12.969,12.969,350000.0
2006-09-06 19:04:00,12.989,13.062,12.957,12.975,350000.0
2006-09-06 19:05:00,13.013,13.063,12.913,13.009,350000.0
2006-09-06 19:06:00,12.993,13.056,12.914,13.056,400000.0
2006-09-06 19:07:00,13.011,13.033,12.93,12.965,400000.0
2006-09-06 19:08:00,12.972,13.068,12.932,12.932,350000.0
2006-09-06 19:09:00,12.915,13.071,12.915,12.992,500000.0
2006-09-06 19:10:00,12.934,12.989,12.873,12.983,450000.0
2006-09-06 19:11:00,12.944,13.036,12.909,13.036,400000.0
2006-09-06 19:12:00,12.939,13.028,12.939,13.009,350000.0
2006-09-06 19:13:00,12.962,13.037,12.881,12.881,350000.0
2006-09-06 19:14:00,12.885,12.988,12.883,12.988,400000.0
2006-09-06 19:15:00,12.926,13.015,12.926,13.015,500000.0
2006-09-06 19:16:00,13.014,13.014,12.952,12.978,350000.0
2006-09-06 19:17:00,12.983,13.005,12.892,12.953,350000.0
2006-09-06 19:18:00,12.888,13.02,12.88,12.976,350000.0
2006-09-06 19:19:00,13.026,13.038,12.905,13.038,400000.0
2006-09-06 19:20:00,12.992,13.062,12.934,13.04,400000.0
2006-09-06 19:21:00,13.019,13.032,12.965,13.032,250000.0
2006-09-06 19:22:00,13.024,13.044,12.923,12.94,400000.0
2006-09-06 19:23:00,13.004,13.004,12.904,12.904,350000.0
2006-09-06 19:24:00,12.981,13.031,12.892,13.031,450000.0
2006-09-06 19:25:00,12.93,13.05,12.93,13.05,400000.0
2006-09-06 19:26:00,12.966,13.032,12.931,13.027,400000.0
2006-09-06 19:27:00,12.993,13.044,12.951,13.0,350000.0
2006-09-06 19:28:00,12.943,13.01,12.902,12.918,350000.0
2006-09-06 19:29:00,12.988,13.023,12.926,12.959,250000.0
2006-09-06 19:30:00,13.019,13.042,12.897,12.909,400000.0
2006-09-06 19:31:00,13.0,13.0,12.889,12.949,450000.0
2006-09-06 19:32:00,12.958,13.039,12.941,12.967,400000.0
2006-09-06 19:33:00,13.013,13.047,12.93,12.93,450000.0
2006-09-06 19:34:00,12.907,13.034,12.907,13.008,450000.0
2006-09-06 19:35:00,13.002,13.01,12.936,12.949,250000.0
2006-09-06 19:37:00,12.996,13.011,12.912,12.949,450000.0
2006-09-06 19:39:00,12.981,13.003,12.915,12.943,350000.0
2006-09-06 19:40:00,13.0,13.007,12.936,13.007,350000.0
2006-09-06 19:43:00,12.974,13.019,12.866,12.917,850000.0
2006-09-06 19:44:00,12.994,13.031,12.905,12.996,550000.0
2006-09-06 19:47:00,12.975,12.993,12.902,12.942,300000.0
2006-09-06 19:48:00,12.933,12.966,12.905,12.925,250000.0
2006-09-06 19:53:00,12.888,13.006,12.888,12.903,350000.0
2006-09-06 19:54:00,12.873,13.008,12.873,12.944,450000.0
2006-09-06 19:55:00,12.862,12.998,12.836,12.92,600000.0
2006-09-06 19:56:00,12.947,13.002,12.885,12.929,650000.0
2006-09-06 19:57:00,12.886,13.021,12.874,12.963,550000.0
2006-09-06 19:58:00,12.973,13.031,12.889,12.937,350000.0
2006-09-06 19:59:00,12.899,13.037,12.899,12.964,400000.0
2006-09-06 20:00:00,13.03,13.03,12.964,13.023,450000.0
2006-09-06 20:01:00,13.021,13.021,12.926,12.926,350000.0
2006-09-06 20:02:00,12.921,12.983,12.921,12.983,250000.0
2006-09-06 20:03:00,12.93,12.952,12.93,12.952,150000.0
2006-09-06 20:04:00,13.011,13.011,12.891,12.891,400000.0
2006-09-06 20:05:00,13.004,13.083,12.936,13.006,550000.0
2006-09-06 20:06:00,12.982,13.042,12.921,12.994,300000.0
2006-09-06 20:07:00,12.976,13.027,12.96,12.961,350000.0
2006-09-06 20:09:00,13.035,13.035,12.857,12.983,550000.0
2006-09-06 20:10:00,13.021,13.026,12.898,12.94,550000.0
2006-09-06 20:11:00,12.982,12.992,12.881,12.959,750000.0
2006-09-06 20:12:00,12.967,13.045,12.93,12.93,400000.0
2006-09-06 20:13:00,13.065,13.065,12.938,12.938,400000.0
2006-09-06 20:14:00,12.937,13.029,12.937,12.946,400000.0
2006-09-06 20:15:00,12.947,13.014,12.829,12.897,700000.0
2006-09-06 20:16:00,13.014,13.033,12.904,12.904,650000.0
2006-09-06 20:17:00,12.993,13.096,12.951,13.009,950000.0
2006-09-06 20:18:00,12.988,13.009,12.93,12.976,350000.0
2006-09-06 20:19:00,12.933,13.014,12.933,12.981,250000.0
2006-09-06 20:20:00,13.003,13.028,12.908,12.992,650000.0
2006-09-06 20:21:00,12.987,13.025,12.915,12.934,450000.0
2006-09-06 20:22:00,12.974,13.002,12.885,12.885,450000.0
2006-09-06 20:23:00,12.937,13.031,12.888,13.011,850000.0
2006-09-06 20:25:00,12.919,12.996,12.85,12.917,550000.0
2006-09-06 20:26:00,12.921,12.966,12.892,12.892,500000.0
2006-09-06 20:27:00,12.89,12.991,12.89,12.961,600000.0
2006-09-06 20:28:00,12.912,12.976,12.871,12.953,350000.0
2006-09-06 20:29:00,12.891,12.935,12.891,12.935,150000.0
2006-09-06 20:32:00,12.966,12.993,12.876,12.993,350000.0
2006-09-06 20:33:00,12.921,12.979,12.862,12.91,400000.0
2006-09-06 20:34:00,12.897,12.974,12.883,12.923,500000.0
2006-09-06 20:36:00,12.945,13.022,12.94,12.94,350000.0
2006-09-06 20:37:00,12.946,13.022,12.896,12.91,350000.0
2006-09-06 20:38:00,12.984,13.007,12.903,12.945,500000.0
2006-09-06 20:39:00,13.018,13.018,12.895,12.987,500000.0
2006-09-06 20:40:00,12.975,12.975,12.857,12.939,400000.0
2006-09-06 20:41:00,13.016,13.016,12.864,13.0,350000.0
2006-09-06 20:42:00,12.95,12.996,12.884,12.946,450000.0
2006-09-06 20:43:00,13.02,13.02,12.921,12.953,550000.0
2006-09-06 20:44:00,13.033,13.058,12.936,13.034,600000.0
2006-09-06 20:47:00,12.948,13.068,12.927,12.927,350000.0
2006-09-06 20:48:00,12.927,13.021,12.888,13.021,600000.0
2006-09-06 20:49:00,12.903,13.035,12.903,12.971,450000.0
2006-09-06 20:50:00,12.92,13.012,12.878,12.992,250000.0
2006-09-06 20:52:00,12.96,13.014,12.879,12.906,550000.0
2006-09-06 20:56:00,12.986,13.011,12.885,12.978,450000.0
2006-09-06 20:58:00,12.985,12.985,12.893,12.929,200000.0
2006-09-06 21:00:00,13.018,13.019,12.893,13.019,650000.0
2006-09-06 21:01:00,12.929,13.014,12.886,12.957,450000.0
2006-09-06 21:03:00,12.875,12.982,12.875,12.982,550000.0
2006-09-06 21:04:00,12.957,13.012,12.906,13.003,400000.0
2006-09-06 21:05:00,12.97,12.996,12.871,12.954,700000.0
2006-09-06 21:07:00,12.972,12.984,12.861,12.894,400000.0
2006-09-06 21:08:00,12.957,12.989,12.879,12.933,400000.0
2006-09-06 21:10:00,12.971,13.014,12.901,12.949,600000.0
2006-09-06 21:11:00,12.88,13.022,12.88,12.982,400000.0
2006-09-06 21:12:00,12.957,12.999,12.915,12.963,400000.0
2006-09-06 21:13:00,12.956,12.99,12.884,12.901,450000.0
2006-09-06 21:14:00,13.007,13.007,12.868,12.868,400000.0
2006-09-06 21:15:00,12.898,13.0,12.864,13.0,500000.0
2006-09-06 21:17:00,12.95,12.99,12.857,12.908,350000.0
2006-09-06 21:18:00,12.944,13.003,12.859,12.969,950000.0
2006-09-06 21:19:00,12.876,12.983,12.863,12.959,800000.0
2006-09-06 21:23:00,12.922,12.971,12.88,12.971,350000.0
2006-09-06 21:27:00,12.926,12.967,12.88,12.88,150000.0
2006-09-06 21:29:00,12.899,12.966,12.844,12.879,400000.0
2006-09-06 21:30:00,12.855,13.023,12.855,12.968,400000.0
2006-09-06 21:31:00,12.906,12.971,12.858,12.858,450000.0
2006-09-06 21:32:00,12.885,12.951,12.863,12.937,500000.0
2006-09-06 21:33:00,12.851,12.979,12.851,12.931,550000.0
2006-09-06 21:36:00,12.971,12.974,12.89,12.923,350000.0
2006-09-06 21:39:00,13.001,13.001,12.876,12.935,150000.0
2006-09-06 21:40:00,12.913,12.917,12.913,12.917,100000.0
2006-09-06 21:41:00,12.869,13.002,12.869,12.939,500000.0
2006-09-06 21:42:00,12.957,12.957,12.846,12.858,250000.0
2006-09-06 21:43:00,12.832,12.918,12.815,12.918,250000.0
2006-09-06 21:44:00,12.942,12.942,12.838,12.838,150000.0
2006-09-06 21:45:00,12.915,12.917,12.876,12.876,150000.0
2006-09-06 21:46:00,12.943,12.943,12.789,12.845,450000.0
2006-09-06 21:48:00,12.813,12.871,12.813,12.871,150000.0
2006-09-06 21:49:00,12.87,12.927,12.822,12.927,450000.0
2006-09-06 21:50:00,12.902,12.944,12.902,12.944,100000.0
2006-09-06 21:51:00,12.891,12.891,12.854,12.855,150000.0
2006-09-06 21:52:00,12.918,12.94,12.845,12.94,400000.0
2006-09-06 21:54:00,12.959,12.975,12.893,12.927,250000.0
2006-09-06 21:55:00,12.891,13.016,12.885,12.972,350000.0
2006-09-06 21:56:00,12.857,12.976,12.855,12.855,750000.0
2006-09-06 21:57:00,12.821,12.956,12.821,12.949,500000.0
2006-09-06 21:58:00,12.869,12.959,12.84,12.934,550000.0
2006-09-06 21:59:00,12.846,12.934,12.807,12.897,400000.0
2006-09-06 22:00:00,12.898,12.95,12.87,12.891,500000.0
2006-09-06 22:01:00,12.836,12.973,12.812,12.864,450000.0
2006-09-06 22:02:00,12.881,12.933,12.817,12.875,550000.0
2006-09-06 22:03:00,12.833,12.941,12.816,12.859,350000.0
2006-09-06 22:04:00,12.937,12.96,12.817,12.96,400000.0
2006-09-06 22:05:00,12.981,12.981,12.853,12.973,550000.0
2006-09-06 22:06:00,12.849,12.974,12.827,12.967,500000.0
2006-09-06 22:07:00,12.903,12.983,12.851,12.98,600000.0
2006-09-06 22:08:00,12.924,12.977,12.846,12.938,450000.0
2006-09-06 22:09:00,12.959,12.971,12.852,12.906,250000.0
2006-09-06 22:11:00,12.956,12.976,12.862,12.905,400000.0
2006-09-06 22:13:00,12.897,12.959,12.877,12.959,400000.0
2006-09-06 22:14:00,12.86,12.961,12.86,12.961,450000.0
2006-09-06 22:15:00,12.868,12.996,12.868,12.956,450000.0
2006-09-06 22:16:00,12.96,12.979,12.839,12.94,400000.0
2006-09-06 22:19:00,12.957,13.014,12.894,12.946,350000.0
2006-09-06 22:20:00,12.969,12.974,12.918,12.95,350000.0
2006-09-06 22:24:00,12.988,12.994,12.847,12.905,600000.0
2006-09-06 22:25:00,13.001,13.001,12.903,12.903,350000.0
2006-09-06 22:27:00,12.954,12.954,12.849,12.886,200000.0
2006-09-06 22:30:00,12.874,12.958,12.861,12.943,400000.0
2006-09-06 22:31:00,12.91,12.967,12.885,12.885,300000.0
2006-09-06 22:32:00,12.881,12.933,12.842,12.926,300000.0
2006-09-06 22:34:00,12.965,12.965,12.873,12.909,200000.0
2006-09-06 22:38:00,12.922,12.985,12.886,12.971,350000.0
2006-09-06 22:39:00,12.868,13.0,12.863,12.931,250000.0
2006-09-06 22:40:00,12.901,12.989,12.89,12.949,450000.0
2006-09-06 22:43:00,12.878,13.027,12.874,12.893,450000.0
2006-09-06 22:44:00,12.999,13.0,12.917,13.0,250000.0
2006-09-06 22:45:00,12.896,13.021,12.874,12.874,250000.0
2006-09-06 22:47:00,12.919,12.975,12.919,12.968,250000.0
2006-09-06 22:48:00,12.9,12.996,12.9,12.964,250000.0
2006-09-06 22:49:00,12.971,12.989,12.885,12.959,500000.0
2006-09-06 22:50:00,12.88,12.955,12.88,12.924,300000.0
2006-09-06 22:51:00,12.868,12.868,12.852,12.852,100000.0
2006-09-06 22:52:00,12.92,12.971,12.832,12.877,400000.0
2006-09-06 22:55:00,12.92,12.971,12.85,12.936,400000.0
2006-09-06 22:56:00,12.863,12.953,12.853,12.906,550000.0
2006-09-06 22:57:00,12.963,13.019,12.877,12.976,550000.0
2006-09-06 22:58:00,12.958,12.958,12.856,12.916,350000.0
2006-09-06 22:59:00,12.934,12.956,12.89,12.939,350000.0
2006-09-06 23:05:00,12.867,12.982,12.867,12.886,350000.0
2006-09-06 23:06:00,12.923,12.923,12.838,12.876,300000.0
2006-09-06 23:10:00,12.923,12.923,12.84,12.873,200000.0
2006-09-06 23:18:00,12.873,12.917,12.829,12.829,300000.0
2006-09-06 23:36:00,12.934,12.934,12.85,12.884,200000.0
2006-09-06 23:48:00,12.912,12.912,12.879,12.879,200000.0
2006-09-06 23:52:00,12.917,12.917,12.816,12.855,200000.0
2006-09-06 23:59:00,12.926,12.982,12.859,12.908,500000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.53,200000.0
2006-09-07 00:05:00,12.99,12.99,12.91,12.944,200000.0
2006-09-07 00:06:00,12.915,12.996,12.908,12.996,200000.0
2006-09-07 00:07:00,12.915,12.988,12.896,12.987,300000.0
2006-09-07 00:08:00,12.903,13.006,12.903,13.006,100000.0
2006-09-07 00:11:00,12.934,12.94,12.934,12.94,100000.0
2006-09-07 00:32:00,12.98,13.002,12.899,13.002,250000.0
2006-09-07 00:33:00,12.974,12.974,12.942,12.942,100000.0
2006-09-07 00:35:00,12.976,12.976,12.897,12.932,200000.0
2006-09-07 00:46:00,12.974,12.974,12.869,12.907,200000.0
2006-09-07 00:49:00,12.907,12.997,12.891,12.965,600000.0
2006-09-07 00:52:00,12.977,12.977,12.892,12.925,200000.0
2006-09-07 01:00:00,12.914,12.955,12.855,12.899,300000.0
2006-09-07 01:01:00,12.869,12.985,12.869,12.961,400000.0
2006-09-07 01:03:00,12.954,12.954,12.871,12.904,200000.0
2006-09-07 01:06:00,12.955,12.955,12.863,12.899,200000.0
2006-09-07 01:13:00,12.945,12.945,12.845,12.885,200000.0
2006-09-07 01:14:00,12.949,12.949,12.87,12.87,100000.0
2006-09-07 01:15:00,12.884,12.957,12.884,12.938,300000.0
2006-09-07 01:21:00,12.939,12.999,12.896,12.896,300000.0
2006-09-07 01:24:00,12.967,12.967,12.882,12.915,200000.0
2006-09-07 01:26:00,12.901,13.022,12.901,12.967,250000.0
2006-09-07 01:27:00,12.996,12.996,12.925,12.925,150000.0
2006-09-07 01:28:00,13.0,13.006,12.886,12.94,550000.0
2006-09-07 01:30:00,12.998,13.039,12.911,12.917,700000.0
2006-09-07 01:33:00,12.931,12.994,12.919,12.979,300000.0
2006-09-07 01:34:00,12.886,12.982,12.844,12.95,400000.0
2006-09-07 01:39:00,12.983,12.984,12.932,12.932,150000.0
2006-09-07 01:40:00,13.019,13.019,12.904,12.974,250000.0
2006-09-07 01:41:00,12.954,12.999,12.882,12.905,350000.0
2006-09-07 01:42:00,12.879,12.998,12.879,12.9,400000.0
2006-09-07 01:45:00,12.985,12.985,12.905,12.941,200000.0
2006-09-07 01:55:00,13.048,13.089,12.938,12.963,600000.0
2006-09-07 01:56:00,13.016,13.016,12.955,12.955,100000.0
2006-09-07 01:57:00,12.969,12.974,12.873,12.971,400000.0
2006-09-07 01:58:00,13.048,13.1,12.954,12.957,400000.0
2006-09-07 02:00:00,12.994,12.994,12.889,12.926,200000.0
2006-09-07 02:01:00,12.988,12.992,12.935,12.992,150000.0
2006-09-07 02:03:00,12.998,13.008,12.905,13.008,250000.0
2006-09-07 02:04:00,12.918,12.918,12.918,12.918,50000.0
2006-09-07 02:07:00,12.887,12.991,12.887,12.991,400000.0
2006-09-07 02:08:00,12.965,12.965,12.872,12.957,550000.0
2006-09-07 02:09:00,12.873,13.01,12.873,13.01,150000.0
2006-09-07 02:10:00,12.981,12.981,12.861,12.884,200000.0
2006-09-07 02:11:00,13.006,13.02,12.89,12.89,500000.0
2006-09-07 02:12:00,12.975,13.022,12.941,12.974,250000.0
2006-09-07 02:13:00,12.964,12.997,12.874,12.997,350000.0
2006-09-07 02:14:00,12.896,12.973,12.865,12.959,550000.0
2006-09-07 02:15:00,12.896,13.004,12.851,12.994,700000.0
2006-09-07 02:16:00,12.92,13.0,12.893,12.893,400000.0
2006-09-07 02:18:00,12.909,13.02,12.88,12.906,550000.0
2006-09-07 02:19:00,12.884,12.999,12.857,12.885,750000.0
2006-09-07 02:20:00,12.892,12.993,12.834,12.921,800000.0
2006-09-07 02:23:00,13.016,13.016,12.97,12.971,350000.0
2006-09-07 02:24:00,12.963,12.981,12.899,12.899,300000.0
2006-09-07 02:26:00,12.908,13.029,12.908,12.97,400000.0
2006-09-07 02:28:00,12.87,12.986,12.828,12.959,800000.0
2006-09-07 02:29:00,12.999,13.055,12.893,13.023,500000.0
2006-09-07 02:30:00,12.888,12.995,12.888,12.995,250000.0
2006-09-07 02:31:00,12.857,12.954,12.829,12.879,750000.0
2006-09-07 02:32:00,12.939,12.969,12.837,12.837,450000.0
2006-09-07 02:33:00,12.839,12.944,12.839,12.935,350000.0
2006-09-07 02:34:00,12.898,12.982,12.898,12.979,150000.0
2006-09-07 02:36:00,12.951,12.974,12.87,12.87,250000.0
2006-09-07 02:37:00,12.936,12.991,12.88,12.939,400000.0
2006-09-07 02:38:00,12.94,12.984,12.898,12.984,250000.0
2006-09-07 02:39:00,12.991,12.991,12.837,12.855,200000.0
2006-09-07 02:40:00,12.887,12.959,12.842,12.927,550000.0
2006-09-07 02:41:00,12.86,12.969,12.86,12.882,250000.0
2006-09-07 02:42:00,12.94,12.978,12.88,12.952,400000.0
2006-09-07 02:43:00,12.942,12.986,12.867,12.945,450000.0
2006-09-07 02:44:00,12.941,12.952,12.843,12.843,150000.0
2006-09-07 02:48:00,12.952,12.952,12.869,12.905,300000.0
2006-09-07 02:50:00,12.903,12.99,12.84,12.901,250000.0
2006-09-07 02:51:00,12.906,13.005,12.863,12.912,350000.0
2006-09-07 02:55:00,12.885,12.937,12.885,12.929,150000.0
2006-09-07 02:56:00,12.925,12.933,12.925,12.933,200000.0
2006-09-07 02:58:00,12.946,12.946,12.845,12.885,200000.0
2006-09-07 03:00:00,12.994,13.03,12.89,12.919,300000.0
2006-09-07 03:01:00,12.951,12.951,12.848,12.848,300000.0
2006-09-07 03:02:00,12.968,12.968,12.837,12.853,550000.0
2006-09-07 03:03:00,12.871,12.971,12.83,12.83,450000.0
2006-09-07 03:05:00,12.949,12.949,12.876,12.91,200000.0
2006-09-07 03:07:00,12.953,12.953,12.848,12.886,200000.0
2006-09-07 03:13:00,12.945,12.975,12.844,12.894,400000.0
2006-09-07 03:14:00,12.874,12.974,12.856,12.952,550000.0
2006-09-07 03:15:00,12.908,12.954,12.866,12.93,650000.0
2006-09-07 03:16:00,12.972,12.989,12.837,12.837,800000.0
2006-09-07 03:17:00,12.964,12.964,12.813,12.902,550000.0
2006-09-07 03:18:00,12.832,12.97,12.832,12.89,500000.0
2006-09-07 03:20:00,12.975,13.034,12.868,12.868,550000.0
2006-09-07 03:22:00,12.905,12.968,12.841,12.951,550000.0
2006-09-07 03:23:00,12.856,12.998,12.854,12.998,550000.0
2006-09-07 03:28:00,12.873,12.873,12.865,12.865,100000.0
2006-09-07 03:29:00,12.853,12.926,12.836,12.921,250000.0
2006-09-07 03:33:00,12.938,12.973,12.88,12.914,350000.0
2006-09-07 03:35:00,12.983,12.983,12.877,12.968,400000.0
2006-09-07 03:36:00,12.945,12.984,12.879,12.948,350000.0
2006-09-07 03:37:00,12.946,12.946,12.946,12.946,50000.0
2006-09-07 03:38:00,12.895,12.977,12.895,12.977,100000.0
2006-09-07 03:40:00,12.949,12.967,12.869,12.947,300000.0
2006-09-07 03:41:00,12.934,12.972,12.883,12.972,250000.0
2006-09-07 03:44:00,12.976,12.976,12.834,12.834,550000.0
2006-09-07 03:46:00,12.977,12.977,12.878,12.937,400000.0
2006-09-07 03:47:00,12.886,13.002,12.853,12.917,600000.0
2006-09-07 03:49:00,12.908,12.927,12.826,12.912,450000.0
2006-09-07 03:50:00,12.859,12.939,12.818,12.842,600000.0
2006-09-07 03:51:00,12.926,12.948,12.819,12.913,450000.0
2006-09-07 03:52:00,12.828,12.949,12.828,12.949,350000.0
2006-09-07 03:53:00,12.852,12.953,12.811,12.822,350000.0
2006-09-07 03:54:00,12.93,12.932,12.813,12.864,400000.0
2006-09-07 03:55:00,12.956,12.96,12.838,12.919,350000.0
2006-09-07 03:56:00,12.859,12.933,12.795,12.837,450000.0
2006-09-07 03:57:00,12.851,12.963,12.851,12.941,550000.0
2006-09-07 03:58:00,12.921,12.973,12.831,12.973,800000.0
2006-09-07 03:59:00,12.909,12.954,12.848,12.848,250000.0
2006-09-07 04:00:00,12.872,12.957,12.838,12.855,300000.0
2006-09-07 04:01:00,12.929,12.951,12.83,12.904,350000.0
2006-09-07 04:02:00,12.958,12.958,12.875,12.875,100000.0
2006-09-07 04:03:00,12.818,12.953,12.809,12.887,500000.0
2006-09-07 04:04:00,12.836,12.941,12.803,12.852,550000.0
2006-09-07 04:05:00,12.953,12.953,12.85,12.857,350000.0
2006-09-07 04:06:00,12.921,12.924,12.838,12.924,250000.0
2006-09-07 04:07:00,12.929,12.964,12.855,12.855,500000.0
2006-09-07 04:08:00,12.876,12.967,12.876,12.967,150000.0
2006-09-07 04:14:00,12.915,12.975,12.874,12.946,400000.0
2006-09-07 04:15:00,12.932,12.939,12.864,12.921,400000.0
2006-09-07 04:17:00,12.853,12.963,12.811,12.851,450000.0
2006-09-07 04:19:00,12.981,13.022,12.895,12.954,450000.0
2006-09-07 04:20:00,12.923,13.002,12.86,12.881,550000.0
2006-09-07 04:21:00,12.927,12.963,12.881,12.898,400000.0
2006-09-07 04:22:00,12.937,12.937,12.84,12.912,350000.0
2006-09-07 04:24:00,12.92,12.92,12.84,12.873,200000.0
2006-09-07 04:28:00,12.918,12.952,12.849,12.9,250000.0
2006-09-07 04:29:00,12.896,12.923,12.823,12.894,400000.0
2006-09-07 04:33:00,12.913,12.985,12.843,12.875,500000.0
2006-09-07 04:35:00,12.905,12.927,12.836,12.844,500000.0
2006-09-07 04:37:00,12.874,12.951,12.817,12.916,400000.0
2006-09-07 04:38:00,12.964,12.964,12.843,12.851,150000.0
2006-09-07 04:39:00,12.916,12.933,12.845,12.915,500000.0
2006-09-07 04:41:00,12.902,12.953,12.813,12.933,400000.0
2006-09-07 04:42:00,12.837,12.946,12.837,12.921,400000.0
2006-09-07 04:43:00,12.832,12.927,12.832,12.927,150000.0
2006-09-07 04:44:00,12.862,12.956,12.857,12.899,500000.0
2006-09-07 04:45:00,12.921,12.965,12.876,12.942,350000.0
2006-09-07 04:46:00,12.935,12.935,12.784,12.797,300000.0
2006-09-07 04:48:00,12.937,12.937,12.842,12.923,450000.0
2006-09-07 04:49:00,12.838,12.959,12.838,12.959,150000.0
2006-09-07 04:51:00,12.826,12.911,12.826,12.911,100000.0
2006-09-07 04:52:00,12.916,12.916,12.803,12.894,200000.0
2006-09-07 04:53:00,12.915,12.928,12.913,12.928,200000.0
2006-09-07 04:56:00,12.923,12.978,12.834,12.851,600000.0
2006-09-07 04:57:00,12.902,12.929,12.873,12.907,350000.0
2006-09-07 04:58:00,12.807,12.902,12.807,12.85,300000.0
2006-09-07 04:59:00,12.919,12.919,12.807,12.83,450000.0
2006-09-07 05:00:00,12.898,12.929,12.816,12.919,350000.0
2006-09-07 05:03:00,12.892,12.934,12.838,12.904,550000.0
2006-09-07 05:05:00,12.896,12.914,12.801,12.844,300000.0
2006-09-07 05:06:00,12.953,12.953,12.827,12.827,150000.0
2006-09-07 05:08:00,12.916,12.916,12.836,12.871,200000.0
2006-09-07 05:10:00,12.902,12.912,12.894,12.912,150000.0
2006-09-07 05:11:00,12.913,12.913,12.816,12.816,200000.0
2006-09-07 05:12:00,12.788,12.934,12.788,12.934,500000.0
2006-09-07 05:15:00,12.932,12.943,12.844,12.943,350000.0
2006-09-07 05:17:00,12.935,12.935,12.826,12.87,400000.0
2006-09-07 05:20:00,12.854,12.932,12.826,12.848,400000.0
2006-09-07 05:21:00,12.878,12.918,12.811,12.846,450000.0
2006-09-07 05:22:00,12.782,12.929,12.782,12.821,250000.0
2006-09-07 05:23:00,12.957,12.96,12.855,12.855,300000.0
2006-09-07 05:24:00,12.869,12.953,12.869,12.953,150000.0
2006-09-07 05:26:00,12.949,12.956,12.873,12.921,350000.0
2006-09-07 05:27:00,12.958,12.984,12.858,12.899,500000.0
2006-09-07 05:28:00,12.906,12.966,12.858,12.858,400000.0
2006-09-07 05:29:00,12.811,12.947,12.809,12.809,500000.0
2006-09-07 05:30:00,12.871,12.944,12.846,12.909,400000.0
2006-09-07 05:31:00,12.902,12.909,12.902,12.909,100000.0
2006-09-07 05:32:00,12.871,12.96,12.854,12.895,450000.0
2006-09-07 05:36:00,12.935,12.935,12.851,12.885,200000.0
2006-09-07 05:39:00,12.947,12.947,12.868,12.902,200000.0
2006-09-07 05:41:00,12.952,12.98,12.859,12.859,500000.0
2006-09-07 05:42:00,12.921,12.931,12.821,12.821,700000.0
2006-09-07 05:43:00,12.841,12.939,12.822,12.822,650000.0
2006-09-07 05:44:00,12.891,12.922,12.818,12.818,650000.0
2006-09-07 05:45:00,12.982,12.986,12.879,12.909,300000.0
2006-09-07 05:47:00,12.954,12.954,12.876,12.911,200000.0
2006-09-07 05:50:00,12.959,12.959,12.874,12.874,100000.0
2006-09-07 05:55:00,12.888,12.943,12.842,12.877,350000.0
2006-09-07 05:56:00,12.949,12.949,12.86,12.927,350000.0
2006-09-07 05:57:00,12.882,12.927,12.837,12.927,250000.0
2006-09-07 05:58:00,12.88,12.9,12.88,12.899,200000.0
2006-09-07 05:59:00,12.887,12.891,12.887,12.891,100000.0
2006-09-07 06:00:00,12.921,12.983,12.921,12.923,150000.0
2006-09-07 06:02:00,12.924,12.934,12.908,12.933,300000.0
2006-09-07 06:03:00,12.935,12.943,12.837,12.837,400000.0
2006-09-07 06:05:00,12.878,12.97,12.836,12.939,650000.0
2006-09-07 06:06:00,12.923,12.939,12.817,12.917,800000.0
2006-09-07 06:07:00,12.939,12.987,12.878,12.951,300000.0
2006-09-07 06:08:00,12.973,12.976,12.864,12.949,600000.0
2006-09-07 06:10:00,12.836,12.946,12.824,12.935,400000.0
2006-09-07 06:11:00,12.877,12.991,12.877,12.892,300000.0
2006-09-07 06:12:00,12.858,12.898,12.858,12.868,150000.0
2006-09-07 06:14:00,12.919,12.927,12.859,12.859,200000.0
2006-09-07 06:15:00,12.823,12.967,12.796,12.967,650000.0
2006-09-07 06:16:00,12.888,12.988,12.888,12.955,450000.0
2006-09-07 06:17:00,12.838,12.939,12.838,12.939,250000.0
2006-09-07 06:18:00,12.795,12.925,12.795,12.834,400000.0
2006-09-07 06:19:00,12.86,12.943,12.86,12.868,200000.0
2006-09-07 06:20:00,12.956,12.956,12.948,12.948,100000.0
2006-09-07 06:21:00,12.924,12.986,12.855,12.907,400000.0
2006-09-07 06:22:00,12.901,12.976,12.889,12.968,300000.0
2006-09-07 06:23:00,12.907,12.955,12.907,12.955,450000.0
2006-09-07 06:24:00,12.923,12.978,12.834,12.89,400000.0
2006-09-07 06:25:00,12.945,12.945,12.846,12.848,350000.0
2006-09-07 06:26:00,12.937,12.978,12.848,12.848,500000.0
2006-09-07 06:27:00,12.966,12.98,12.898,12.919,350000.0
2006-09-07 06:28:00,12.912,12.955,12.844,12.856,300000.0
2006-09-07 06:30:00,12.859,12.862,12.85,12.862,150000.0
2006-09-07 06:31:00,12.923,12.941,12.851,12.869,400000.0
2006-09-07 06:33:00,12.977,12.977,12.834,12.911,600000.0
2006-09-07 06:34:00,12.855,12.969,12.855,12.94,350000.0
2006-09-07 06:35:00,12.869,12.969,12.842,12.945,550000.0
2006-09-07 06:36:00,12.962,12.962,12.828,12.828,350000.0
2006-09-07 06:37:00,12.97,12.976,12.817,12.952,600000.0
2006-09-07 06:41:00,12.974,12.974,12.827,12.923,600000.0
2006-09-07 06:44:00,12.927,12.928,12.874,12.89,200000.0
2006-09-07 06:45:00,12.89,12.971,12.852,12.852,500000.0
2006-09-07 06:46:00,12.967,12.971,12.85,12.85,350000.0
2006-09-07 06:50:00,12.996,12.996,12.863,12.863,150000.0
2006-09-07 06:51:00,12.858,12.99,12.858,12.937,350000.0
2006-09-07 06:52:00,12.89,12.995,12.89,12.981,350000.0
2006-09-07 06:53:00,12.948,13.031,12.922,12.952,400000.0
2006-09-07 06:54:00,12.957,12.996,12.886,12.948,550000.0
2006-09-07 06:55:00,12.932,12.933,12.903,12.918,200000.0
2006-09-07 06:56:00,12.918,12.982,12.847,12.897,350000.0
2006-09-07 06:57:00,12.919,12.949,12.831,12.931,500000.0
2006-09-07 06:58:00,12.935,12.935,12.934,12.934,100000.0
2006-09-07 06:59:00,12.847,12.942,12.836,12.836,350000.0
2006-09-07 07:00:00,12.925,12.925,12.817,12.817,350000.0
2006-09-07 07:01:00,12.983,12.983,12.935,12.935,250000.0
2006-09-07 07:03:00,12.924,13.017,12.873,12.939,550000.0
2006-09-07 07:05:00,12.995,12.995,12.911,12.945,200000.0
2006-09-07 07:08:00,12.927,13.048,12.927,12.981,400000.0
2006-09-07 07:11:00,12.99,12.99,12.946,12.946,100000.0
2006-09-07 07:12:00,12.923,12.956,12.8,12.952,450000.0
2006-09-07 07:14:00,12.882,12.971,12.882,12.971,350000.0
2006-09-07 07:16:00,13.0,13.035,13.0,13.035,100000.0
2006-09-07 07:17:00,12.954,13.03,12.934,13.007,400000.0
2006-09-07 07:18:00,12.983,12.983,12.918,12.962,400000.0
2006-09-07 07:21:00,12.941,12.972,12.941,12.972,100000.0
2006-09-07 07:22:00,12.957,12.957,12.943,12.943,100000.0
2006-09-07 07:24:00,12.921,13.033,12.904,12.904,500000.0
2006-09-07 07:27:00,12.874,12.98,12.863,12.96,300000.0
2006-09-07 07:29:00,12.898,12.989,12.874,12.927,400000.0
2006-09-07 07:30:00,12.949,12.977,12.933,12.966,350000.0
2006-09-07 07:31:00,12.874,12.974,12.874,12.877,550000.0
2006-09-07 07:32:00,12.912,12.976,12.893,12.976,350000.0
2006-09-07 07:33:00,12.951,12.998,12.868,12.868,450000.0
2006-09-07 07:35:00,12.933,12.982,12.868,12.97,550000.0
2006-09-07 07:36:00,12.902,12.982,12.899,12.922,500000.0
2006-09-07 07:37:00,12.854,12.994,12.854,12.95,450000.0
2006-09-07 07:38:00,12.962,12.962,12.862,12.934,400000.0
2006-09-07 07:40:00,12.946,12.981,12.875,12.967,450000.0
2006-09-07 07:41:00,12.92,12.944,12.795,12.838,500000.0
2006-09-07 07:42:00,12.956,12.956,12.854,12.854,100000.0
2006-09-07 07:43:00,12.85,12.95,12.814,12.929,450000.0
2006-09-07 07:47:00,12.923,12.936,12.838,12.936,400000.0
2006-09-07 07:48:00,12.886,12.914,12.781,12.842,500000.0
2006-09-07 07:50:00,12.941,12.98,12.893,12.922,350000.0
2006-09-07 07:51:00,12.88,12.976,12.868,12.969,600000.0
2006-09-07 07:52:00,12.988,12.988,12.877,12.877,150000.0
2006-09-07 07:54:00,12.981,13.0,12.89,12.921,500000.0
2006-09-07 07:55:00,12.944,12.985,12.866,12.982,400000.0
2006-09-07 07:56:00,12.881,12.923,12.836,12.838,300000.0
2006-09-07 07:57:00,12.87,12.976,12.832,12.9,450000.0
2006-09-07 07:58:00,12.935,12.978,12.833,12.942,500000.0
2006-09-07 07:59:00,12.917,12.969,12.877,12.903,250000.0
2006-09-07 08:00:00,12.984,12.984,12.875,12.954,350000.0
2006-09-07 08:01:00,12.906,12.988,12.827,12.827,350000.0
2006-09-07 08:02:00,12.852,12.967,12.838,12.889,750000.0
2006-09-07 08:03:00,12.843,12.925,12.839,12.913,450000.0
2006-09-07 08:04:00,12.879,12.959,12.837,12.837,350000.0
2006-09-07 08:05:00,12.866,12.948,12.807,12.887,550000.0
2006-09-07 08:06:00,12.871,12.937,12.84,12.878,400000.0
2006-09-07 08:07:00,12.943,12.943,12.821,12.928,500000.0
2006-09-07 08:08:00,12.901,13.008,12.878,12.878,650000.0
2006-09-07 08:09:00,12.858,12.941,12.804,12.869,500000.0
2006-09-07 08:10:00,12.949,12.961,12.851,12.851,350000.0
2006-09-07 08:11:00,12.942,12.961,12.86,12.95,300000.0
2006-09-07 08:12:00,12.962,12.963,12.843,12.865,300000.0
2006-09-07 08:13:00,12.965,12.98,12.879,12.882,400000.0
2006-09-07 08:14:00,12.853,12.972,12.849,12.928,400000.0
2006-09-07 08:15:00,12.852,12.98,12.852,12.98,250000.0
2006-09-07 08:16:00,12.903,12.951,12.893,12.92,250000.0
2006-09-07 08:17:00,12.96,12.964,12.853,12.938,650000.0
2006-09-07 08:18:00,12.934,12.968,12.859,12.943,550000.0
2006-09-07 08:19:00,12.853,12.947,12.853,12.88,400000.0
2006-09-07 08:20:00,12.972,12.978,12.85,12.915,550000.0
2006-09-07 08:21:00,12.844,12.981,12.82,12.876,550000.0
2006-09-07 08:22:00,12.858,12.964,12.858,12.879,350000.0
2006-09-07 08:23:00,12.902,13.026,12.902,12.997,300000.0
2006-09-07 08:24:00,12.968,12.968,12.884,12.884,250000.0
2006-09-07 08:25:00,12.857,12.984,12.857,12.97,350000.0
2006-09-07 08:26:00,12.964,12.964,12.846,12.955,500000.0
2006-09-07 08:27:00,12.897,12.957,12.897,12.957,250000.0
2006-09-07 08:28:00,12.961,12.986,12.879,12.946,450000.0
2006-09-07 08:29:00,12.854,12.947,12.821,12.936,400000.0
2006-09-07 08:30:00,12.954,12.976,12.882,12.936,400000.0
2006-09-07 08:31:00,12.888,12.947,12.875,12.909,400000.0
2006-09-07 08:33:00,12.97,13.019,12.89,12.972,400000.0
2006-09-07 08:35:00,12.889,12.974,12.889,12.974,100000.0
2006-09-07 08:36:00,12.989,13.043,12.913,12.939,500000.0
2006-09-07 08:37:00,12.977,13.024,12.928,12.957,250000.0
2006-09-07 08:38:00,12.955,12.983,12.849,12.879,650000.0
2006-09-07 08:39:00,12.956,12.956,12.843,12.843,500000.0
2006-09-07 08:40:00,12.954,13.003,12.851,12.952,450000.0
2006-09-07 08:41:00,12.959,12.991,12.932,12.932,350000.0
2006-09-07 08:42:00,13.014,13.014,12.879,12.957,450000.0
2006-09-07 08:43:00,12.881,13.011,12.881,13.011,100000.0
2006-09-07 08:44:00,12.934,13.002,12.921,13.002,350000.0
2006-09-07 08:45:00,13.015,13.069,12.95,12.95,350000.0
2006-09-07 08:46:00,13.016,13.016,12.889,12.978,500000.0
2006-09-07 08:47:00,13.01,13.059,12.937,12.97,550000.0
2006-09-07 08:48:00,12.904,12.962,12.904,12.955,450000.0
2006-09-07 08:49:00,13.06,13.069,12.973,13.006,400000.0
2006-09-07 08:50:00,13.017,13.03,12.873,12.995,400000.0
2006-09-07 08:51:00,13.008,13.05,12.931,12.989,350000.0
2006-09-07 08:52:00,12.936,13.036,12.931,13.007,450000.0
2006-09-07 08:53:00,13.013,13.038,12.95,13.016,400000.0
2006-09-07 08:54:00,13.046,13.048,12.98,12.98,350000.0
2006-09-07 08:56:00,12.985,13.061,12.958,13.007,550000.0
2006-09-07 08:57:00,13.01,13.066,12.934,13.01,550000.0
2006-09-07 08:58:00,13.052,13.052,12.95,13.006,200000.0
2006-09-07 08:59:00,13.064,13.068,12.897,13.009,500000.0
2006-09-07 09:00:00,13.002,13.06,12.891,12.916,550000.0
2006-09-07 09:01:00,13.019,13.056,12.917,12.953,350000.0
2006-09-07 09:02:00,12.919,13.051,12.919,12.996,550000.0
2006-09-07 09:03:00,12.995,13.054,12.944,12.944,300000.0
2006-09-07 09:04:00,13.037,13.089,12.944,13.072,400000.0
2006-09-07 09:05:00,12.998,13.034,12.922,13.034,400000.0
2006-09-07 09:06:00,13.015,13.071,12.97,13.012,350000.0
2006-09-07 09:07:00,12.955,13.088,12.955,13.063,400000.0
2006-09-07 09:09:00,12.937,13.04,12.925,12.927,450000.0
2006-09-07 09:10:00,13.021,13.035,12.911,13.035,350000.0
2006-09-07 09:11:00,13.021,13.021,12.932,12.943,550000.0
2006-09-07 09:12:00,13.017,13.089,12.947,12.951,550000.0
2006-09-07 09:13:00,12.958,13.038,12.901,13.038,450000.0
2006-09-07 09:14:00,13.017,13.05,12.954,12.954,500000.0
2006-09-07 09:15:00,12.957,13.035,12.917,13.005,350000.0
2006-09-07 09:16:00,12.964,13.044,12.884,12.92,350000.0
2006-09-07 09:17:00,13.027,13.047,12.913,13.012,550000.0
2006-09-07 09:18:00,13.011,13.054,12.936,13.015,400000.0
2006-09-07 09:19:00,13.047,13.047,12.93,13.032,450000.0
2006-09-07 09:20:00,12.973,13.054,12.941,12.941,450000.0
2006-09-07 09:21:00,12.99,13.032,12.932,13.032,550000.0
2006-09-07 09:22:00,12.98,13.009,12.918,13.009,250000.0
2006-09-07 09:23:00,12.942,13.043,12.909,12.995,450000.0
2006-09-07 09:24:00,12.905,12.999,12.905,12.973,400000.0
2006-09-07 09:25:00,13.04,13.04,12.92,12.947,350000.0
2006-09-07 09:26:00,12.961,13.021,12.895,12.924,450000.0
2006-09-07 09:27:00,12.939,13.022,12.897,12.897,250000.0
2006-09-07 09:28:00,12.935,13.006,12.917,13.002,350000.0
2006-09-07 09:30:00,12.924,13.05,12.868,13.05,400000.0
2006-09-07 09:31:00,13.018,13.018,12.921,12.983,400000.0
2006-09-07 09:32:00,12.996,13.042,12.91,13.042,400000.0
2006-09-07 09:33:00,13.015,13.06,12.916,13.06,450000.0
2006-09-07 09:34:00,13.019,13.049,12.926,13.037,300000.0
2006-09-07 09:35:00,12.967,13.074,12.967,13.063,350000.0
2006-09-07 09:36:00,12.981,13.07,12.923,12.923,500000.0
2006-09-07 09:39:00,13.041,13.044,12.907,13.028,500000.0
2006-09-07 09:41:00,13.06,13.082,12.972,12.972,450000.0
2006-09-07 09:42:00,13.034,13.034,12.928,12.96,400000.0
2006-09-07 09:43:00,13.064,13.064,12.936,13.049,400000.0
2006-09-07 09:44:00,12.992,13.08,12.945,12.998,350000.0
2006-09-07 09:45:00,12.983,13.064,12.919,13.045,350000.0
2006-09-07 09:46:00,13.027,13.044,12.955,12.955,250000.0
2006-09-07 09:47:00,12.958,13.065,12.957,13.028,550000.0
2006-09-07 09:48:00,13.075,13.075,12.952,12.998,550000.0
2006-09-07 09:51:00,13.033,13.033,12.943,12.943,350000.0
2006-09-07 09:52:00,13.025,13.025,12.874,12.985,400000.0
2006-09-07 09:53:00,12.925,13.055,12.925,12.934,400000.0
2006-09-07 09:54:00,13.033,13.038,12.893,12.993,350000.0
2006-09-07 09:55:00,12.993,13.047,12.927,12.951,400000.0
2006-09-07 09:56:00,12.956,13.052,12.942,13.042,400000.0
2006-09-07 09:57:00,12.946,13.021,12.897,12.996,500000.0
2006-09-07 09:59:00,12.948,13.042,12.907,13.034,450000.0
2006-09-07 10:01:00,12.957,12.995,12.861,12.966,500000.0
2006-09-07 10:03:00,12.956,12.964,12.851,12.89,400000.0
2006-09-07 10:05:00,12.856,12.995,12.836,12.995,400000.0
2006-09-07 10:06:00,12.952,13.025,12.897,13.025,450000.0
2006-09-07 10:07:00,12.949,12.992,12.887,12.923,400000.0
2006-09-07 10:08:00,13.03,13.03,12.896,13.017,300000.0
2006-09-07 10:09:00,13.035,13.062,12.925,13.04,450000.0
2006-09-07 10:10:00,13.003,13.012,12.874,13.012,550000.0
2006-09-07 10:11:00,13.005,13.005,12.881,12.881,500000.0
2006-09-07 10:12:00,13.003,13.003,12.887,12.947,350000.0
2006-09-07 10:13:00,12.921,13.006,12.878,12.901,500000.0
2006-09-07 10:15:00,13.026,13.026,12.902,12.963,350000.0
2006-09-07 10:16:00,12.882,13.057,12.882,12.98,400000.0
2006-09-07 10:17:00,12.944,12.994,12.894,12.897,400000.0
2006-09-07 10:18:00,12.869,13.002,12.853,13.002,450000.0
2006-09-07 10:19:00,12.954,13.037,12.923,12.963,400000.0
2006-09-07 10:20:00,12.919,12.977,12.891,12.891,550000.0
2006-09-07 10:22:00,12.875,13.007,12.875,12.925,400000.0
2006-09-07 10:25:00,12.896,13.015,12.875,12.964,700000.0
2006-09-07 10:27:00,12.963,12.99,12.878,12.99,450000.0
2006-09-07 10:28:00,12.977,12.977,12.824,12.888,350000.0
2006-09-07 10:30:00,12.921,12.993,12.871,12.91,400000.0
2006-09-07 10:32:00,12.933,12.985,12.856,12.967,700000.0
2006-09-07 10:34:00,13.006,13.034,12.866,12.972,500000.0
2006-09-07 10:36:00,12.909,13.011,12.881,12.904,500000.0
2006-09-07 10:37:00,13.003,13.003,12.869,12.91,400000.0
2006-09-07 10:39:00,12.982,13.016,12.886,12.886,650000.0
2006-09-07 10:41:00,12.989,12.989,12.88,12.88,350000.0
2006-09-07 10:42:00,12.944,12.972,12.834,12.938,750000.0
2006-09-07 10:43:00,12.975,13.046,12.905,12.913,400000.0
2006-09-07 10:44:00,12.939,12.981,12.831,12.957,900000.0
2006-09-07 10:46:00,12.959,13.011,12.899,13.011,400000.0
2006-09-07 10:47:00,12.982,13.019,12.885,12.885,350000.0
2006-09-07 10:48:00,12.907,13.009,12.872,13.009,450000.0
2006-09-07 10:51:00,12.981,13.017,12.879,12.992,550000.0
2006-09-07 10:52:00,12.969,13.046,12.886,12.982,950000.0
2006-09-07 10:54:00,12.974,12.981,12.87,12.981,400000.0
2006-09-07 10:55:00,12.983,13.02,12.893,12.97,800000.0
2006-09-07 10:56:00,12.946,13.01,12.863,13.01,400000.0
2006-09-07 10:57:00,12.962,12.981,12.831,12.953,450000.0
2006-09-07 10:58:00,12.882,12.974,12.832,12.92,350000.0
2006-09-07 10:59:00,13.01,13.06,12.894,12.894,450000.0
2006-09-07 11:01:00,12.906,13.046,12.901,12.973,500000.0
2006-09-07 11:02:00,13.002,13.002,12.875,12.939,400000.0
2006-09-07 11:03:00,12.911,12.987,12.838,12.895,550000.0
2006-09-07 11:04:00,12.999,13.029,12.908,13.008,400000.0
2006-09-07 11:07:00,12.956,13.0,12.91,12.996,450000.0
2006-09-07 11:08:00,12.912,13.039,12.89,13.016,350000.0
2006-09-07 11:09:00,12.983,12.983,12.866,12.972,500000.0
2006-09-07 11:12:00,12.986,12.999,12.857,12.941,550000.0
2006-09-07 11:14:00,12.896,12.989,12.864,12.989,400000.0
2006-09-07 11:16:00,12.922,12.982,12.917,12.982,500000.0
2006-09-07 11:17:00,13.001,13.004,12.897,13.004,350000.0
2006-09-07 11:18:00,12.927,12.994,12.927,12.948,350000.0
2006-09-07 11:19:00,12.912,13.038,12.907,13.038,550000.0
2006-09-07 11:22:00,13.013,13.017,12.853,12.853,400000.0
2006-09-07 11:25:00,12.873,13.01,12.865,12.887,550000.0
2006-09-07 11:27:00,12.9,13.01,12.9,13.0,500000.0
2006-09-07 11:28:00,12.878,12.974,12.864,12.971,350000.0
2006-09-07 11:30:00,13.011,13.011,12.878,12.878,500000.0
2006-09-07 11:31:00,12.982,13.005,12.908,12.964,350000.0
2006-09-07 11:32:00,12.953,12.986,12.882,12.882,450000.0
2006-09-07 11:33:00,12.854,12.975,12.848,12.928,350000.0
2006-09-07 11:34:00,12.978,12.978,12.914,12.967,250000.0
2006-09-07 11:35:00,12.962,13.009,12.871,12.939,450000.0
2006-09-07 11:37:00,12.904,13.007,12.854,12.96,400000.0
2006-09-07 11:38:00,12.953,12.982,12.888,12.978,400000.0
2006-09-07 11:39:00,12.926,12.997,12.875,12.901,350000.0
2006-09-07 11:41:00,12.887,12.973,12.887,12.926,350000.0
2006-09-07 11:42:00,12.888,12.983,12.888,12.977,350000.0
2006-09-07 11:43:00,12.996,12.996,12.882,12.991,350000.0
2006-09-07 11:44:00,13.006,13.012,12.872,12.971,450000.0
2006-09-07 11:46:00,12.961,13.002,12.878,12.902,400000.0
2006-09-07 11:47:00,12.93,12.976,12.832,12.948,500000.0
2006-09-07 11:48:00,12.946,12.99,12.886,12.99,400000.0
2006-09-07 11:49:00,12.96,13.034,12.883,12.969,350000.0
2006-09-07 11:50:00,12.961,13.029,12.911,13.029,350000.0
2006-09-07 11:52:00,12.949,13.068,12.927,13.032,450000.0
2006-09-07 11:53:00,12.884,13.006,12.884,12.917,400000.0
2006-09-07 11:54:00,12.993,12.993,12.85,12.942,550000.0
2006-09-07 11:56:00,12.939,13.02,12.939,12.964,350000.0
2006-09-07 11:57:00,13.03,13.039,12.93,12.992,450000.0
2006-09-07 11:58:00,12.986,13.028,12.896,12.924,350000.0
2006-09-07 12:00:00,13.009,13.01,12.902,12.902,350000.0
2006-09-07 12:02:00,13.016,13.016,12.876,12.879,400000.0
2006-09-07 12:03:00,12.914,13.023,12.908,12.989,550000.0
2006-09-07 12:04:00,12.963,13.012,12.907,12.907,350000.0
2006-09-07 12:05:00,13.001,13.037,12.902,12.941,350000.0
2006-09-07 12:06:00,13.006,13.023,12.958,13.023,350000.0
2006-09-07 12:07:00,13.015,13.05,12.879,12.985,450000.0
2006-09-07 12:08:00,13.045,13.045,12.93,13.038,450000.0
2006-09-07 12:09:00,12.918,12.997,12.918,12.961,350000.0
2006-09-07 12:10:00,13.02,13.047,12.946,12.998,400000.0
2006-09-07 12:13:00,13.0,13.054,12.933,13.001,400000.0
2006-09-07 12:16:00,12.946,12.994,12.892,12.947,400000.0
2006-09-07 12:18:00,13.007,13.009,12.928,12.928,450000.0
2006-09-07 12:19:00,12.97,13.075,12.926,12.942,450000.0
2006-09-07 12:21:00,13.01,13.033,12.905,12.987,500000.0
2006-09-07 12:22:00,13.028,13.028,12.929,13.003,400000.0
2006-09-07 12:23:00,13.054,13.054,12.931,12.943,400000.0
2006-09-07 12:25:00,13.058,13.058,12.957,13.04,450000.0
2006-09-07 12:27:00,13.02,13.034,12.919,13.028,550000.0
2006-09-07 12:28:00,13.038,13.07,12.926,12.974,500000.0
2006-09-07 12:29:00,13.026,13.109,12.939,12.939,500000.0
2006-09-07 12:30:00,12.947,13.064,12.938,13.064,450000.0
2006-09-07 12:32:00,12.925,13.069,12.925,12.973,300000.0
2006-09-07 12:33:00,13.057,13.057,12.911,12.911,250000.0
2006-09-07 12:34:00,12.893,13.011,12.893,12.901,450000.0
2006-09-07 12:35:00,13.067,13.073,12.931,12.931,350000.0
2006-09-07 12:37:00,13.038,13.039,12.939,12.94,500000.0
2006-09-07 12:38:00,13.003,13.036,12.898,12.965,450000.0
2006-09-07 12:39:00,12.998,13.034,12.891,12.987,450000.0
2006-09-07 12:40:00,12.969,13.032,12.908,12.949,450000.0
2006-09-07 12:41:00,12.988,13.028,12.912,13.028,450000.0
2006-09-07 12:42:00,12.905,13.034,12.896,12.999,550000.0
2006-09-07 12:43:00,12.993,13.024,12.92,12.927,500000.0
2006-09-07 12:44:00,12.973,13.015,12.888,12.893,450000.0
2006-09-07 12:45:00,12.93,13.018,12.88,12.928,400000.0
2006-09-07 12:46:00,12.873,12.993,12.873,12.884,500000.0
2006-09-07 12:47:00,12.959,13.062,12.906,12.983,350000.0
2006-09-07 12:48:00,12.96,13.09,12.953,13.025,550000.0
2006-09-07 12:49:00,12.951,13.034,12.888,12.904,450000.0
2006-09-07 12:50:00,12.937,13.001,12.884,12.893,400000.0
2006-09-07 12:51:00,12.894,13.012,12.878,13.002,500000.0
2006-09-07 12:52:00,12.931,13.012,12.901,12.978,500000.0
2006-09-07 12:53:00,12.888,12.989,12.888,12.976,500000.0
2006-09-07 12:55:00,12.946,13.037,12.927,13.037,450000.0
2006-09-07 12:56:00,13.006,13.031,12.906,12.906,450000.0
2006-09-07 12:57:00,12.961,13.013,12.879,12.879,400000.0
2006-09-07 12:58:00,12.906,13.003,12.853,12.875,400000.0
2006-09-07 13:01:00,12.873,13.017,12.873,12.955,400000.0
2006-09-07 13:03:00,12.938,13.037,12.88,12.88,450000.0
2006-09-07 13:05:00,12.87,12.986,12.87,12.979,400000.0
2006-09-07 13:06:00,12.988,12.988,12.835,12.941,450000.0
2006-09-07 13:07:00,12.992,12.992,12.858,12.923,500000.0
2006-09-07 13:08:00,12.901,13.001,12.88,12.882,400000.0
2006-09-07 13:09:00,12.995,12.995,12.879,12.879,450000.0
2006-09-07 13:11:00,12.883,12.97,12.883,12.965,400000.0
2006-09-07 13:12:00,13.004,13.044,12.942,12.942,550000.0
2006-09-07 13:13:00,13.035,13.035,12.857,12.957,450000.0
2006-09-07 13:14:00,12.851,12.98,12.851,12.977,350000.0
2006-09-07 13:16:00,12.954,12.954,12.839,12.938,350000.0
2006-09-07 13:17:00,12.974,13.004,12.871,12.987,450000.0
2006-09-07 13:18:00,12.84,12.985,12.84,12.979,400000.0
2006-09-07 13:19:00,12.919,12.976,12.838,12.852,400000.0
2006-09-07 13:21:00,12.823,12.939,12.821,12.821,350000.0
2006-09-07 13:22:00,12.852,12.924,12.838,12.868,400000.0
2006-09-07 13:23:00,12.892,12.965,12.846,12.851,350000.0
2006-09-07 13:24:00,12.932,12.989,12.865,12.892,450000.0
2006-09-07 13:25:00,12.948,12.975,12.891,12.975,350000.0
2006-09-07 13:26:00,12.886,12.947,12.814,12.876,550000.0
2006-09-07 13:27:00,12.872,12.969,12.872,12.936,500000.0
2006-09-07 13:28:00,12.924,12.972,12.832,12.876,400000.0
2006-09-07 13:29:00,12.957,12.957,12.8,12.916,350000.0
2006-09-07 13:30:00,12.956,12.956,12.823,12.843,450000.0
2006-09-07 13:31:00,12.806,12.93,12.803,12.93,450000.0
2006-09-07 13:32:00,12.92,13.027,12.88,12.88,500000.0
2006-09-07 13:33:00,12.89,12.949,12.826,12.867,350000.0
2006-09-07 13:34:00,12.843,12.991,12.816,12.856,350000.0
2006-09-07 13:35:00,12.928,12.999,12.874,12.874,400000.0
2006-09-07 13:36:00,12.906,12.983,12.846,12.937,450000.0
2006-09-07 13:37:00,12.855,12.928,12.855,12.928,350000.0
2006-09-07 13:38:00,12.892,12.981,12.846,12.981,400000.0
2006-09-07 13:39:00,12.949,12.959,12.847,12.924,500000.0
2006-09-07 13:40:00,12.92,12.962,12.845,12.958,350000.0
2006-09-07 13:41:00,12.865,12.967,12.865,12.964,400000.0
2006-09-07 13:42:00,12.948,12.948,12.859,12.933,350000.0
2006-09-07 13:43:00,12.955,12.974,12.828,12.933,500000.0
2006-09-07 13:44:00,12.841,12.956,12.814,12.877,350000.0
2006-09-07 13:46:00,12.886,12.991,12.886,12.918,450000.0
2006-09-07 13:47:00,12.868,12.95,12.868,12.905,200000.0
2006-09-07 13:48:00,12.919,12.94,12.817,12.895,400000.0
2006-09-07 13:49:00,12.811,12.933,12.811,12.909,350000.0
2006-09-07 13:50:00,12.876,12.901,12.835,12.901,450000.0
2006-09-07 13:51:00,12.942,12.953,12.849,12.849,350000.0
2006-09-07 13:52:00,12.953,12.953,12.821,12.922,350000.0
2006-09-07 13:53:00,12.854,12.953,12.813,12.867,450000.0
2006-09-07 13:54:00,12.894,12.954,12.836,12.936,400000.0
2006-09-07 13:55:00,12.895,12.938,12.864,12.897,350000.0
2006-09-07 13:56:00,12.923,12.941,12.798,12.798,400000.0
2006-09-07 13:57:00,12.871,12.925,12.815,12.815,400000.0
2006-09-07 13:58:00,12.807,12.938,12.807,12.938,350000.0
2006-09-07 13:59:00,12.856,12.941,12.789,12.789,450000.0
2006-09-07 14:00:00,12.89,12.899,12.792,12.844,350000.0
2006-09-07 14:01:00,12.889,12.954,12.849,12.936,400000.0
2006-09-07 14:03:00,12.92,12.94,12.864,12.922,350000.0
2006-09-07 14:04:00,12.834,12.932,12.834,12.931,350000.0
2006-09-07 14:05:00,12.926,12.926,12.903,12.903,100000.0
2006-09-07 14:06:00,12.912,12.939,12.829,12.922,350000.0
2006-09-07 14:07:00,12.91,12.93,12.812,12.898,400000.0
2006-09-07 14:08:00,12.87,12.946,12.834,12.892,400000.0
2006-09-07 14:09:00,12.802,12.932,12.802,12.821,550000.0
2006-09-07 14:10:00,12.795,12.927,12.795,12.822,350000.0
2006-09-07 14:11:00,12.804,12.838,12.761,12.838,400000.0
2006-09-07 14:12:00,12.865,12.889,12.849,12.868,450000.0
2006-09-07 14:13:00,12.822,12.838,12.762,12.784,350000.0
2006-09-07 14:14:00,12.8,12.907,12.766,12.817,500000.0
2006-09-07 14:15:00,12.762,12.903,12.753,12.79,500000.0
2006-09-07 14:16:00,12.782,12.907,12.765,12.836,450000.0
2006-09-07 14:17:00,12.825,12.855,12.773,12.801,450000.0
2006-09-07 14:18:00,12.772,12.888,12.772,12.876,400000.0
2006-09-07 14:19:00,12.84,12.874,12.737,12.849,500000.0
2006-09-07 14:20:00,12.743,12.807,12.718,12.718,350000.0
2006-09-07 14:21:00,12.72,12.826,12.72,12.775,450000.0
2006-09-07 14:22:00,12.783,12.795,12.66,12.795,450000.0
2006-09-07 14:23:00,12.732,12.84,12.712,12.781,400000.0
2006-09-07 14:24:00,12.833,12.833,12.715,12.8,400000.0
2006-09-07 14:25:00,12.733,12.76,12.679,12.709,350000.0
2006-09-07 14:26:00,12.728,12.815,12.671,12.747,350000.0
2006-09-07 14:27:00,12.747,12.84,12.686,12.84,400000.0
2006-09-07 14:28:00,12.779,12.8,12.694,12.765,400000.0
2006-09-07 14:29:00,12.771,12.812,12.683,12.795,350000.0
2006-09-07 14:30:00,12.75,12.815,12.7,12.7,550000.0
2006-09-07 14:31:00,12.73,12.843,12.723,12.806,400000.0
2006-09-07 14:32:00,12.786,12.788,12.702,12.742,500000.0
2006-09-07 14:33:00,12.823,12.836,12.676,12.743,450000.0
2006-09-07 14:34:00,12.783,12.827,12.686,12.686,450000.0
2006-09-07 14:35:00,12.794,12.797,12.726,12.727,350000.0
2006-09-07 14:36:00,12.783,12.803,12.685,12.803,400000.0
2006-09-07 14:37:00,12.721,12.822,12.695,12.822,550000.0
2006-09-07 14:38:00,12.78,12.828,12.718,12.79,400000.0
2006-09-07 14:39:00,12.812,12.853,12.685,12.725,500000.0
2006-09-07 14:40:00,12.73,12.798,12.673,12.75,400000.0
2006-09-07 14:41:00,12.716,12.829,12.689,12.762,550000.0
2006-09-07 14:42:00,12.67,12.797,12.67,12.776,400000.0
2006-09-07 14:43:00,12.745,12.798,12.667,12.796,500000.0
2006-09-07 14:44:00,12.685,12.717,12.607,12.717,450000.0
2006-09-07 14:45:00,12.715,12.762,12.672,12.708,400000.0
2006-09-07 14:46:00,12.715,12.751,12.635,12.654,350000.0
2006-09-07 14:47:00,12.687,12.733,12.589,12.698,350000.0
2006-09-07 14:48:00,12.671,12.713,12.619,12.689,400000.0
2006-09-07 14:49:00,12.711,12.722,12.585,12.589,500000.0
2006-09-07 14:50:00,12.67,12.751,12.632,12.632,400000.0
2006-09-07 14:51:00,12.749,12.76,12.636,12.702,350000.0
2006-09-07 14:52:00,12.756,12.756,12.647,12.655,450000.0
2006-09-07 14:53:00,12.627,12.716,12.608,12.664,400000.0
2006-09-07 14:54:00,12.6,12.751,12.6,12.659,550000.0
2006-09-07 14:55:00,12.708,12.717,12.619,12.623,450000.0
2006-09-07 14:56:00,12.717,12.754,12.607,12.732,550000.0
2006-09-07 14:57:00,12.779,12.796,12.697,12.795,450000.0
2006-09-07 14:58:00,12.716,12.773,12.679,12.753,400000.0
2006-09-07 14:59:00,12.699,12.785,12.674,12.774,550000.0
2006-09-07 15:00:00,12.683,12.804,12.683,12.716,450000.0
2006-09-07 15:01:00,12.779,12.834,12.715,12.772,450000.0
2006-09-07 15:02:00,12.688,12.803,12.654,12.747,450000.0
2006-09-07 15:03:00,12.765,12.813,12.674,12.787,500000.0
2006-09-07 15:04:00,12.707,12.814,12.675,12.714,550000.0
2006-09-07 15:05:00,12.661,12.776,12.647,12.693,550000.0
2006-09-07 15:06:00,12.766,12.768,12.746,12.746,400000.0
2006-09-07 15:07:00,12.719,12.837,12.702,12.787,350000.0
2006-09-07 15:08:00,12.684,12.815,12.68,12.712,500000.0
2006-09-07 15:09:00,12.77,12.825,12.703,12.703,450000.0
2006-09-07 15:10:00,12.701,12.809,12.679,12.717,400000.0
2006-09-07 15:11:00,12.687,12.767,12.637,12.664,500000.0
2006-09-07 15:12:00,12.723,12.775,12.646,12.764,500000.0
2006-09-07 15:13:00,12.767,12.796,12.655,12.774,400000.0
2006-09-07 15:14:00,12.767,12.81,12.745,12.745,350000.0
2006-09-07 15:15:00,12.673,12.793,12.673,12.717,400000.0
2006-09-07 15:16:00,12.787,12.811,12.743,12.789,350000.0
2006-09-07 15:17:00,12.751,12.805,12.675,12.748,450000.0
2006-09-07 15:18:00,12.802,12.802,12.696,12.758,400000.0
2006-09-07 15:19:00,12.778,12.824,12.756,12.799,450000.0
2006-09-07 15:20:00,12.753,12.806,12.689,12.806,400000.0
2006-09-07 15:21:00,12.728,12.827,12.7,12.827,450000.0
2006-09-07 15:22:00,12.804,12.821,12.75,12.797,450000.0
2006-09-07 15:23:00,12.728,12.809,12.728,12.779,400000.0
2006-09-07 15:24:00,12.747,12.781,12.661,12.749,350000.0
2006-09-07 15:25:00,12.751,12.775,12.643,12.724,350000.0
2006-09-07 15:26:00,12.648,12.744,12.629,12.629,550000.0
2006-09-07 15:27:00,12.64,12.73,12.607,12.607,350000.0
2006-09-07 15:28:00,12.634,12.717,12.622,12.694,350000.0
2006-09-07 15:29:00,12.714,12.714,12.587,12.682,350000.0
2006-09-07 15:30:00,12.661,12.703,12.585,12.642,450000.0
2006-09-07 15:31:00,12.621,12.728,12.611,12.618,500000.0
2006-09-07 15:32:00,12.635,12.673,12.594,12.669,450000.0
2006-09-07 15:33:00,12.638,12.664,12.564,12.664,400000.0
2006-09-07 15:34:00,12.606,12.727,12.573,12.573,400000.0
2006-09-07 15:35:00,12.641,12.708,12.603,12.623,400000.0
2006-09-07 15:36:00,12.682,12.743,12.611,12.726,550000.0
2006-09-07 15:37:00,12.622,12.756,12.622,12.715,400000.0
2006-09-07 15:38:00,12.688,12.774,12.681,12.681,450000.0
2006-09-07 15:39:00,12.697,12.728,12.662,12.727,350000.0
2006-09-07 15:40:00,12.642,12.74,12.631,12.649,450000.0
2006-09-07 15:41:00,12.633,12.76,12.633,12.714,400000.0
2006-09-07 15:42:00,12.752,12.752,12.629,12.658,350000.0
2006-09-07 15:43:00,12.689,12.762,12.654,12.666,450000.0
2006-09-07 15:44:00,12.778,12.809,12.698,12.789,350000.0
2006-09-07 15:45:00,12.799,12.799,12.69,12.767,450000.0
2006-09-07 15:46:00,12.68,12.781,12.676,12.693,400000.0
2006-09-07 15:47:00,12.748,12.781,12.612,12.639,550000.0
2006-09-07 15:48:00,12.683,12.747,12.657,12.684,350000.0
2006-09-07 15:49:00,12.752,12.801,12.722,12.801,350000.0
2006-09-07 15:50:00,12.688,12.788,12.66,12.788,550000.0
2006-09-07 15:51:00,12.767,12.788,12.663,12.669,350000.0
2006-09-07 15:52:00,12.663,12.773,12.649,12.649,350000.0
2006-09-07 15:53:00,12.76,12.815,12.703,12.762,500000.0
2006-09-07 15:54:00,12.769,12.797,12.715,12.797,450000.0
2006-09-07 15:55:00,12.669,12.816,12.669,12.799,500000.0
2006-09-07 15:56:00,12.687,12.838,12.687,12.769,450000.0
2006-09-07 15:57:00,12.735,12.764,12.684,12.721,450000.0
2006-09-07 15:58:00,12.697,12.829,12.697,12.829,500000.0
2006-09-07 15:59:00,12.814,12.822,12.715,12.729,450000.0
2006-09-07 16:00:00,12.775,12.828,12.678,12.785,500000.0
2006-09-07 16:01:00,12.792,12.792,12.679,12.679,400000.0
2006-09-07 16:02:00,12.681,12.791,12.652,12.759,550000.0
2006-09-07 16:03:00,12.836,12.836,12.709,12.759,450000.0
2006-09-07 16:04:00,12.671,12.809,12.671,12.764,550000.0
2006-09-07 16:05:00,12.706,12.791,12.644,12.763,500000.0
2006-09-07 16:06:00,12.664,12.766,12.623,12.757,350000.0
2006-09-07 16:07:00,12.702,12.774,12.686,12.686,500000.0
2006-09-07 16:08:00,12.667,12.834,12.667,12.728,550000.0
2006-09-07 16:09:00,12.662,12.781,12.656,12.781,350000.0
2006-09-07 16:10:00,12.748,12.811,12.649,12.786,500000.0
2006-09-07 16:11:00,12.653,12.845,12.633,12.633,500000.0
2006-09-07 16:12:00,12.692,12.739,12.678,12.702,350000.0
2006-09-07 16:13:00,12.691,12.768,12.688,12.768,450000.0
2006-09-07 16:14:00,12.777,12.777,12.664,12.702,500000.0
2006-09-07 16:15:00,12.769,12.769,12.644,12.645,350000.0
2006-09-07 16:16:00,12.713,12.775,12.652,12.74,550000.0
2006-09-07 16:17:00,12.735,12.735,12.608,12.608,350000.0
2006-09-07 16:18:00,12.709,12.745,12.601,12.708,400000.0
2006-09-07 16:19:00,12.71,12.71,12.566,12.566,100000.0
2006-09-07 16:20:00,12.688,12.688,12.534,12.556,550000.0
2006-09-07 16:21:00,12.601,12.71,12.547,12.681,500000.0
2006-09-07 16:22:00,12.67,12.673,12.569,12.624,450000.0
2006-09-07 16:23:00,12.562,12.689,12.554,12.574,400000.0
2006-09-07 16:24:00,12.62,12.667,12.51,12.645,550000.0
2006-09-07 16:25:00,12.601,12.605,12.532,12.601,350000.0
2006-09-07 16:26:00,12.534,12.565,12.4,12.4,550000.0
2006-09-07 16:27:00,12.534,12.579,12.374,12.47,500000.0
2006-09-07 16:28:00,12.556,12.603,12.52,12.603,400000.0
2006-09-07 16:29:00,12.59,12.611,12.496,12.59,550000.0
2006-09-07 16:30:00,12.512,12.616,12.482,12.572,550000.0
2006-09-07 16:31:00,12.517,12.611,12.479,12.53,400000.0
2006-09-07 16:32:00,12.484,12.604,12.484,12.604,400000.0
2006-09-07 16:33:00,12.476,12.583,12.466,12.517,350000.0
2006-09-07 16:34:00,12.567,12.614,12.51,12.601,350000.0
2006-09-07 16:35:00,12.503,12.608,12.487,12.509,500000.0
2006-09-07 16:36:00,12.61,12.61,12.513,12.526,500000.0
2006-09-07 16:37:00,12.612,12.615,12.516,12.532,500000.0
2006-09-07 16:38:00,12.473,12.623,12.473,12.495,450000.0
2006-09-07 16:39:00,12.537,12.619,12.506,12.581,500000.0
2006-09-07 16:40:00,12.484,12.604,12.484,12.529,400000.0
2006-09-07 16:41:00,12.487,12.578,12.482,12.482,350000.0
2006-09-07 16:42:00,12.502,12.61,12.473,12.597,500000.0
2006-09-07 16:43:00,12.487,12.613,12.487,12.514,350000.0
2006-09-07 16:44:00,12.584,12.584,12.428,12.428,400000.0
2006-09-07 16:45:00,12.41,12.502,12.401,12.454,400000.0
2006-09-07 16:46:00,12.448,12.506,12.415,12.482,350000.0
2006-09-07 16:47:00,12.427,12.583,12.426,12.463,600000.0
2006-09-07 16:48:00,12.53,12.568,12.421,12.49,500000.0
2006-09-07 16:49:00,12.526,12.563,12.444,12.444,450000.0
2006-09-07 16:50:00,12.53,12.582,12.453,12.498,350000.0
2006-09-07 16:51:00,12.558,12.558,12.369,12.369,400000.0
2006-09-07 16:52:00,12.41,12.509,12.383,12.509,450000.0
2006-09-07 16:53:00,12.445,12.529,12.411,12.445,350000.0
2006-09-07 16:54:00,12.431,12.515,12.371,12.371,450000.0
2006-09-07 16:55:00,12.474,12.525,12.387,12.432,550000.0
2006-09-07 16:56:00,12.423,12.573,12.421,12.438,400000.0
2006-09-07 16:57:00,12.428,12.536,12.42,12.42,350000.0
2006-09-07 16:58:00,12.423,12.525,12.423,12.491,500000.0
2006-09-07 16:59:00,12.469,12.562,12.449,12.457,400000.0
2006-09-07 17:00:00,12.551,12.551,12.441,12.454,350000.0
2006-09-07 17:01:00,12.462,12.573,12.425,12.492,500000.0
2006-09-07 17:02:00,12.502,12.576,12.46,12.514,400000.0
2006-09-07 17:03:00,12.478,12.545,12.423,12.501,500000.0
2006-09-07 17:04:00,12.473,12.579,12.442,12.5,350000.0
2006-09-07 17:05:00,12.542,12.542,12.41,12.507,400000.0
2006-09-07 17:06:00,12.551,12.551,12.385,12.515,350000.0
2006-09-07 17:07:00,12.559,12.559,12.42,12.491,500000.0
2006-09-07 17:08:00,12.434,12.585,12.434,12.495,500000.0
2006-09-07 17:09:00,12.539,12.553,12.417,12.474,400000.0
2006-09-07 17:10:00,12.531,12.554,12.471,12.527,350000.0
2006-09-07 17:11:00,12.557,12.557,12.385,12.411,400000.0
2006-09-07 17:12:00,12.48,12.525,12.408,12.435,400000.0
2006-09-07 17:13:00,12.456,12.58,12.424,12.57,450000.0
2006-09-07 17:14:00,12.479,12.543,12.406,12.538,550000.0
2006-09-07 17:15:00,12.437,12.546,12.42,12.482,350000.0
2006-09-07 17:16:00,12.513,12.513,12.417,12.504,450000.0
2006-09-07 17:17:00,12.477,12.545,12.465,12.483,500000.0
2006-09-07 17:18:00,12.515,12.551,12.461,12.551,350000.0
2006-09-07 17:19:00,12.457,12.607,12.457,12.549,450000.0
2006-09-07 17:20:00,12.512,12.58,12.457,12.477,350000.0
2006-09-07 17:21:00,12.458,12.58,12.452,12.535,400000.0
2006-09-07 17:22:00,12.479,12.566,12.427,12.558,450000.0
2006-09-07 17:23:00,12.461,12.552,12.445,12.54,550000.0
2006-09-07 17:24:00,12.536,12.541,12.431,12.45,350000.0
2006-09-07 17:25:00,12.538,12.552,12.449,12.552,400000.0
2006-09-07 17:26:00,12.439,12.591,12.439,12.54,450000.0
2006-09-07 17:27:00,12.543,12.571,12.456,12.541,400000.0
2006-09-07 17:28:00,12.47,12.54,12.428,12.428,550000.0
2006-09-07 17:29:00,12.465,12.573,12.465,12.563,500000.0
2006-09-07 17:30:00,12.443,12.601,12.443,12.562,450000.0
2006-09-07 17:31:00,12.529,12.61,12.476,12.54,600000.0
2006-09-07 17:32:00,12.435,12.563,12.435,12.514,400000.0
2006-09-07 17:33:00,12.511,12.541,12.432,12.541,400000.0
2006-09-07 17:34:00,12.521,12.586,12.446,12.559,450000.0
2006-09-07 17:35:00,12.49,12.552,12.416,12.476,500000.0
2006-09-07 17:36:00,12.5,12.563,12.426,12.547,450000.0
2006-09-07 17:37:00,12.56,12.56,12.447,12.519,550000.0
2006-09-07 17:38:00,12.474,12.567,12.467,12.478,400000.0
2006-09-07 17:39:00,12.509,12.516,12.405,12.434,350000.0
2006-09-07 17:40:00,12.423,12.528,12.417,12.523,500000.0
2006-09-07 17:41:00,12.506,12.512,12.414,12.512,350000.0
2006-09-07 17:42:00,12.417,12.538,12.417,12.507,500000.0
2006-09-07 17:43:00,12.546,12.546,12.406,12.443,400000.0
2006-09-07 17:44:00,12.531,12.541,12.436,12.498,450000.0
2006-09-07 17:45:00,12.44,12.549,12.44,12.479,550000.0
2006-09-07 17:46:00,12.456,12.542,12.423,12.542,400000.0
2006-09-07 17:47:00,12.522,12.544,12.423,12.461,400000.0
2006-09-07 17:48:00,12.524,12.553,12.447,12.553,400000.0
2006-09-07 17:49:00,12.508,12.545,12.465,12.519,350000.0
2006-09-07 17:50:00,12.533,12.551,12.446,12.446,550000.0
2006-09-07 17:51:00,12.483,12.579,12.433,12.464,550000.0
2006-09-07 17:52:00,12.504,12.558,12.426,12.428,350000.0
2006-09-07 17:53:00,12.489,12.517,12.442,12.442,500000.0
2006-09-07 17:54:00,12.438,12.529,12.38,12.529,350000.0
2006-09-07 17:55:00,12.451,12.555,12.44,12.502,350000.0
2006-09-07 17:56:00,12.402,12.499,12.379,12.449,400000.0
2006-09-07 17:57:00,12.529,12.539,12.47,12.513,400000.0
2006-09-07 17:58:00,12.497,12.499,12.405,12.465,450000.0
2006-09-07 17:59:00,12.407,12.522,12.398,12.522,350000.0
2006-09-07 18:00:00,12.417,12.519,12.417,12.516,350000.0
2006-09-07 18:01:00,12.496,12.54,12.415,12.465,450000.0
2006-09-07 18:02:00,12.427,12.528,12.425,12.503,500000.0
2006-09-07 18:03:00,12.474,12.494,12.444,12.483,350000.0
2006-09-07 18:04:00,12.525,12.525,12.405,12.455,400000.0
2006-09-07 18:05:00,12.438,12.527,12.36,12.521,550000.0
2006-09-07 18:06:00,12.485,12.546,12.418,12.418,450000.0
2006-09-07 18:07:00,12.567,12.567,12.435,12.54,400000.0
2006-09-07 18:08:00,12.559,12.559,12.472,12.472,250000.0
2006-09-07 18:09:00,12.472,12.555,12.423,12.515,400000.0
2006-09-07 18:10:00,12.511,12.556,12.452,12.54,350000.0
2006-09-07 18:11:00,12.444,12.552,12.412,12.516,450000.0
2006-09-07 18:12:00,12.491,12.529,12.383,12.499,450000.0
2006-09-07 18:13:00,12.43,12.521,12.381,12.521,300000.0
2006-09-07 18:14:00,12.427,12.556,12.427,12.501,400000.0
2006-09-07 18:15:00,12.42,12.503,12.399,12.399,500000.0
2006-09-07 18:16:00,12.364,12.533,12.364,12.393,400000.0
2006-09-07 18:17:00,12.451,12.497,12.397,12.497,300000.0
2006-09-07 18:18:00,12.415,12.459,12.334,12.334,500000.0
2006-09-07 18:19:00,12.429,12.447,12.347,12.428,400000.0
2006-09-07 18:20:00,12.374,12.469,12.321,12.451,400000.0
2006-09-07 18:21:00,12.402,12.511,12.389,12.457,550000.0
2006-09-07 18:22:00,12.356,12.453,12.356,12.393,400000.0
2006-09-07 18:24:00,12.369,12.527,12.369,12.371,750000.0
2006-09-07 18:25:00,12.409,12.503,12.364,12.392,700000.0
2006-09-07 18:26:00,12.412,12.492,12.371,12.471,600000.0
2006-09-07 18:27:00,12.422,12.488,12.33,12.33,400000.0
2006-09-07 18:28:00,12.393,12.453,12.336,12.453,550000.0
2006-09-07 18:29:00,12.399,12.473,12.344,12.473,450000.0
2006-09-07 18:30:00,12.451,12.487,12.331,12.393,450000.0
2006-09-07 18:31:00,12.431,12.477,12.35,12.442,650000.0
2006-09-07 18:32:00,12.417,12.524,12.379,12.472,800000.0
2006-09-07 18:33:00,12.449,12.449,12.333,12.358,500000.0
2006-09-07 18:34:00,12.445,12.516,12.372,12.484,550000.0
2006-09-07 18:35:00,12.446,12.516,12.353,12.446,650000.0
2006-09-07 18:36:00,12.38,12.484,12.334,12.42,800000.0
2006-09-07 18:37:00,12.431,12.565,12.425,12.484,550000.0
2006-09-07 18:38:00,12.48,12.484,12.324,12.437,600000.0
2006-09-07 18:39:00,12.369,12.499,12.364,12.469,750000.0
2006-09-07 18:40:00,12.469,12.493,12.348,12.383,550000.0
2006-09-07 18:41:00,12.418,12.485,12.407,12.46,500000.0
2006-09-07 18:42:00,12.469,12.469,12.346,12.372,700000.0
2006-09-07 18:43:00,12.44,12.503,12.381,12.469,600000.0
2006-09-07 18:44:00,12.418,12.46,12.338,12.428,700000.0
2006-09-07 18:45:00,12.362,12.476,12.362,12.426,400000.0
2006-09-07 18:46:00,12.462,12.533,12.376,12.416,800000.0
2006-09-07 18:47:00,12.367,12.533,12.367,12.467,850000.0
2006-09-07 18:48:00,12.412,12.538,12.412,12.538,550000.0
2006-09-07 18:49:00,12.383,12.514,12.364,12.465,350000.0
2006-09-07 18:50:00,12.463,12.511,12.397,12.408,600000.0
2006-09-07 18:51:00,12.37,12.501,12.361,12.39,700000.0
2006-09-07 18:52:00,12.429,12.492,12.355,12.372,750000.0
2006-09-07 18:53:00,12.426,12.474,12.388,12.455,550000.0
2006-09-07 18:54:00,12.356,12.47,12.356,12.465,400000.0
2006-09-07 18:55:00,12.379,12.496,12.341,12.449,450000.0
2006-09-07 18:56:00,12.439,12.494,12.352,12.385,550000.0
2006-09-07 18:57:00,12.514,12.514,12.359,12.478,600000.0
2006-09-07 18:58:00,12.424,12.522,12.424,12.489,550000.0
2006-09-07 18:59:00,12.448,12.525,12.404,12.47,800000.0
2006-09-07 19:00:00,12.446,12.524,12.389,12.389,400000.0
2006-09-07 19:01:00,12.455,12.512,12.418,12.467,600000.0
2006-09-07 19:02:00,12.478,12.496,12.379,12.475,550000.0
2006-09-07 19:03:00,12.459,12.459,12.346,12.347,450000.0
2006-09-07 19:04:00,12.451,12.506,12.39,12.506,250000.0
2006-09-07 19:05:00,12.446,12.525,12.418,12.502,400000.0
2006-09-07 19:06:00,12.486,12.551,12.412,12.501,600000.0
2006-09-07 19:07:00,12.45,12.485,12.363,12.427,600000.0
2006-09-07 19:08:00,12.448,12.557,12.433,12.434,550000.0
2006-09-07 19:09:00,12.419,12.551,12.405,12.484,650000.0
2006-09-07 19:10:00,12.51,12.548,12.5,12.5,350000.0
2006-09-07 19:11:00,12.401,12.525,12.379,12.462,500000.0
2006-09-07 19:12:00,12.409,12.518,12.362,12.496,550000.0
2006-09-07 19:13:00,12.445,12.523,12.38,12.406,450000.0
2006-09-07 19:14:00,12.396,12.497,12.386,12.401,600000.0
2006-09-07 19:15:00,12.444,12.532,12.444,12.526,550000.0
2006-09-07 19:16:00,12.503,12.507,12.413,12.466,500000.0
2006-09-07 19:17:00,12.482,12.485,12.426,12.426,350000.0
2006-09-07 19:18:00,12.39,12.493,12.368,12.461,650000.0
2006-09-07 19:19:00,12.513,12.55,12.427,12.516,600000.0
2006-09-07 19:20:00,12.376,12.475,12.375,12.424,350000.0
2006-09-07 19:21:00,12.521,12.538,12.481,12.524,350000.0
2006-09-07 19:22:00,12.465,12.538,12.415,12.497,700000.0
2006-09-07 19:23:00,12.482,12.531,12.428,12.428,550000.0
2006-09-07 19:24:00,12.431,12.548,12.421,12.432,350000.0
2006-09-07 19:25:00,12.515,12.517,12.424,12.424,250000.0
2006-09-07 19:26:00,12.455,12.544,12.445,12.498,300000.0
2006-09-07 19:27:00,12.458,12.549,12.429,12.454,450000.0
2006-09-07 19:28:00,12.542,12.542,12.419,12.542,450000.0
2006-09-07 19:29:00,12.521,12.53,12.42,12.489,500000.0
2006-09-07 19:30:00,12.565,12.578,12.435,12.483,700000.0
2006-09-07 19:31:00,12.434,12.506,12.398,12.398,350000.0
2006-09-07 19:32:00,12.487,12.555,12.426,12.462,600000.0
2006-09-07 19:33:00,12.453,12.536,12.427,12.536,450000.0
2006-09-07 19:34:00,12.523,12.523,12.396,12.51,300000.0
2006-09-07 19:35:00,12.429,12.562,12.429,12.562,400000.0
2006-09-07 19:36:00,12.492,12.571,12.47,12.47,350000.0
2006-09-07 19:37:00,12.475,12.522,12.42,12.42,350000.0
2006-09-07 19:38:00,12.524,12.555,12.447,12.52,350000.0
2006-09-07 19:39:00,12.521,12.521,12.415,12.468,300000.0
2006-09-07 19:40:00,12.519,12.519,12.419,12.456,200000.0
2006-09-07 19:41:00,12.473,12.546,12.473,12.481,350000.0
2006-09-07 19:42:00,12.513,12.516,12.442,12.516,250000.0
2006-09-07 19:43:00,12.538,12.538,12.435,12.435,350000.0
2006-09-07 19:44:00,12.458,12.522,12.446,12.446,250000.0
2006-09-07 19:46:00,12.43,12.522,12.387,12.464,650000.0
2006-09-07 19:48:00,12.399,12.509,12.399,12.509,150000.0
2006-09-07 19:49:00,12.439,12.52,12.438,12.518,250000.0
2006-09-07 19:50:00,12.446,12.531,12.425,12.425,550000.0
2006-09-07 19:51:00,12.409,12.511,12.386,12.511,250000.0
2006-09-07 19:52:00,12.42,12.55,12.42,12.511,700000.0
2006-09-07 19:54:00,12.472,12.551,12.472,12.551,200000.0
2006-09-07 19:55:00,12.418,12.552,12.414,12.442,600000.0
2006-09-07 19:56:00,12.434,12.563,12.412,12.542,400000.0
2006-09-07 19:57:00,12.437,12.593,12.437,12.529,500000.0
2006-09-07 19:58:00,12.541,12.541,12.437,12.464,450000.0
2006-09-07 19:59:00,12.443,12.571,12.413,12.533,450000.0
2006-09-07 20:00:00,12.528,12.552,12.476,12.476,450000.0
2006-09-07 20:01:00,12.403,12.557,12.384,12.473,500000.0
2006-09-07 20:03:00,12.485,12.551,12.442,12.484,500000.0
2006-09-07 20:04:00,12.459,12.587,12.459,12.549,550000.0
2006-09-07 20:05:00,12.544,12.558,12.398,12.558,650000.0
2006-09-07 20:06:00,12.499,12.585,12.468,12.511,550000.0
2006-09-07 20:07:00,12.543,12.553,12.4,12.548,450000.0
2006-09-07 20:08:00,12.516,12.543,12.446,12.5,400000.0
2006-09-07 20:09:00,12.494,12.509,12.443,12.468,300000.0
2006-09-07 20:10:00,12.496,12.512,12.458,12.458,200000.0
2006-09-07 20:11:00,12.452,12.535,12.452,12.52,250000.0
2006-09-07 20:12:00,12.489,12.517,12.411,12.517,300000.0
2006-09-07 20:13:00,12.548,12.548,12.45,12.529,350000.0
2006-09-07 20:14:00,12.504,12.555,12.456,12.484,650000.0
2006-09-07 20:15:00,12.48,12.547,12.48,12.537,200000.0
2006-09-07 20:17:00,12.525,12.525,12.446,12.481,200000.0
2006-09-07 20:18:00,12.479,12.479,12.479,12.479,50000.0
2006-09-07 20:19:00,12.463,12.547,12.463,12.521,300000.0
2006-09-07 20:21:00,12.444,12.56,12.444,12.511,350000.0
2006-09-07 20:22:00,12.479,12.512,12.454,12.455,400000.0
2006-09-07 20:23:00,12.507,12.56,12.42,12.527,700000.0
2006-09-07 20:24:00,12.536,12.562,12.464,12.562,250000.0
2006-09-07 20:29:00,12.445,12.607,12.445,12.455,500000.0
2006-09-07 20:30:00,12.525,12.525,12.419,12.513,400000.0
2006-09-07 20:31:00,12.528,12.537,12.492,12.537,250000.0
2006-09-07 20:32:00,12.485,12.524,12.471,12.52,250000.0
2006-09-07 20:33:00,12.566,12.566,12.489,12.489,250000.0
2006-09-07 20:34:00,12.446,12.541,12.446,12.533,250000.0
2006-09-07 20:35:00,12.43,12.539,12.406,12.406,300000.0
2006-09-07 20:36:00,12.422,12.552,12.422,12.451,300000.0
2006-09-07 20:37:00,12.475,12.543,12.475,12.539,350000.0
2006-09-07 20:38:00,12.487,12.554,12.433,12.438,350000.0
2006-09-07 20:39:00,12.468,12.548,12.424,12.503,300000.0
2006-09-07 20:40:00,12.412,12.528,12.402,12.402,550000.0
2006-09-07 20:41:00,12.454,12.536,12.454,12.536,350000.0
2006-09-07 20:42:00,12.543,12.569,12.456,12.569,500000.0
2006-09-07 20:43:00,12.564,12.564,12.409,12.446,350000.0
2006-09-07 20:44:00,12.454,12.595,12.454,12.566,450000.0
2006-09-07 20:45:00,12.503,12.546,12.428,12.533,450000.0
2006-09-07 20:46:00,12.57,12.57,12.491,12.542,300000.0
2006-09-07 20:47:00,12.556,12.577,12.486,12.542,450000.0
2006-09-07 20:48:00,12.551,12.582,12.46,12.574,650000.0
2006-09-07 20:49:00,12.542,12.581,12.458,12.505,350000.0
2006-09-07 20:50:00,12.519,12.613,12.462,12.462,400000.0
2006-09-07 20:51:00,12.558,12.574,12.436,12.509,700000.0
2006-09-07 20:52:00,12.444,12.628,12.444,12.568,400000.0
2006-09-07 20:53:00,12.561,12.603,12.534,12.556,250000.0
2006-09-07 20:55:00,12.486,12.539,12.435,12.465,300000.0
2006-09-07 20:56:00,12.538,12.586,12.479,12.56,300000.0
2006-09-07 20:57:00,12.478,12.622,12.478,12.602,250000.0
2006-09-07 20:58:00,12.446,12.595,12.431,12.585,350000.0
2006-09-07 20:59:00,12.499,12.556,12.499,12.516,300000.0
2006-09-07 21:01:00,12.56,12.56,12.481,12.513,200000.0
2006-09-07 21:03:00,12.458,12.558,12.458,12.491,500000.0
2006-09-07 21:05:00,12.489,12.528,12.489,12.528,100000.0
2006-09-07 21:06:00,12.553,12.553,12.454,12.49,350000.0
2006-09-07 21:07:00,12.468,12.517,12.468,12.517,150000.0
2006-09-07 21:08:00,12.49,12.524,12.49,12.524,250000.0
2006-09-07 21:09:00,12.501,12.501,12.501,12.501,50000.0
2006-09-07 21:10:00,12.501,12.529,12.501,12.501,200000.0
2006-09-07 21:11:00,12.507,12.568,12.502,12.549,250000.0
2006-09-07 21:13:00,12.547,12.559,12.451,12.538,600000.0
2006-09-07 21:14:00,12.445,12.526,12.437,12.518,350000.0
2006-09-07 21:16:00,12.543,12.589,12.442,12.512,350000.0
2006-09-07 21:17:00,12.587,12.587,12.437,12.498,400000.0
2006-09-07 21:18:00,12.56,12.566,12.425,12.488,550000.0
2006-09-07 21:19:00,12.449,12.535,12.39,12.521,700000.0
2006-09-07 21:20:00,12.551,12.551,12.478,12.501,250000.0
2006-09-07 21:21:00,12.57,12.573,12.489,12.489,400000.0
2006-09-07 21:22:00,12.586,12.586,12.513,12.513,200000.0
2006-09-07 21:23:00,12.574,12.597,12.472,12.579,400000.0
2006-09-07 21:24:00,12.516,12.626,12.516,12.563,350000.0
2006-09-07 21:25:00,12.506,12.568,12.449,12.499,550000.0
2006-09-07 21:26:00,12.449,12.578,12.449,12.495,300000.0
2006-09-07 21:27:00,12.54,12.591,12.504,12.515,450000.0
2006-09-07 21:28:00,12.59,12.617,12.514,12.564,550000.0
2006-09-07 21:29:00,12.494,12.584,12.485,12.551,500000.0
2006-09-07 21:30:00,12.519,12.617,12.477,12.567,450000.0
2006-09-07 21:31:00,12.555,12.583,12.487,12.583,350000.0
2006-09-07 21:32:00,12.472,12.601,12.447,12.559,450000.0
2006-09-07 21:33:00,12.474,12.598,12.458,12.458,250000.0
2006-09-07 21:34:00,12.54,12.59,12.459,12.552,450000.0
2006-09-07 21:35:00,12.483,12.557,12.462,12.525,350000.0
2006-09-07 21:36:00,12.576,12.581,12.576,12.581,100000.0
2006-09-07 21:38:00,12.537,12.545,12.477,12.491,500000.0
2006-09-07 21:40:00,12.446,12.564,12.446,12.529,150000.0
2006-09-07 21:41:00,12.451,12.577,12.442,12.512,500000.0
2006-09-07 21:42:00,12.528,12.534,12.423,12.534,600000.0
2006-09-07 21:43:00,12.561,12.561,12.404,12.473,500000.0
2006-09-07 21:44:00,12.539,12.59,12.476,12.484,450000.0
2006-09-07 21:45:00,12.449,12.579,12.449,12.489,350000.0
2006-09-07 21:46:00,12.519,12.582,12.428,12.495,800000.0
2006-09-07 21:47:00,12.532,12.631,12.489,12.489,300000.0
2006-09-07 21:48:00,12.458,12.561,12.445,12.503,400000.0
2006-09-07 21:49:00,12.513,12.631,12.478,12.56,750000.0
2006-09-07 21:50:00,12.451,12.623,12.451,12.515,500000.0
2006-09-07 21:51:00,12.56,12.569,12.462,12.569,450000.0
2006-09-07 21:52:00,12.485,12.576,12.485,12.565,250000.0
2006-09-07 21:53:00,12.479,12.543,12.445,12.527,400000.0
2006-09-07 21:54:00,12.537,12.541,12.446,12.519,350000.0
2006-09-07 21:55:00,12.459,12.491,12.456,12.456,150000.0
2006-09-07 21:56:00,12.457,12.571,12.457,12.531,450000.0
2006-09-07 21:57:00,12.512,12.57,12.422,12.558,400000.0
2006-09-07 21:58:00,12.548,12.548,12.442,12.504,400000.0
2006-09-07 21:59:00,12.444,12.504,12.4,12.494,500000.0
2006-09-07 22:00:00,12.53,12.543,12.455,12.491,400000.0
2006-09-07 22:01:00,12.45,12.527,12.418,12.527,450000.0
2006-09-07 22:02:00,12.498,12.498,12.466,12.466,100000.0
2006-09-07 22:03:00,12.441,12.53,12.441,12.457,400000.0
2006-09-07 22:04:00,12.535,12.545,12.448,12.511,450000.0
2006-09-07 22:05:00,12.543,12.543,12.436,12.51,350000.0
2006-09-07 22:06:00,12.492,12.571,12.492,12.544,350000.0
2006-09-07 22:08:00,12.511,12.554,12.452,12.491,400000.0
2006-09-07 22:09:00,12.46,12.552,12.46,12.518,350000.0
2006-09-07 22:10:00,12.528,12.539,12.444,12.456,400000.0
2006-09-07 22:11:00,12.514,12.562,12.428,12.473,500000.0
2006-09-07 22:12:00,12.483,12.554,12.451,12.511,300000.0
2006-09-07 22:13:00,12.462,12.536,12.416,12.519,500000.0
2006-09-07 22:14:00,12.566,12.574,12.455,12.455,250000.0
2006-09-07 22:15:00,12.406,12.528,12.394,12.505,650000.0
2006-09-07 22:17:00,12.49,12.508,12.413,12.464,300000.0
2006-09-07 22:18:00,12.49,12.49,12.435,12.435,100000.0
2006-09-07 22:22:00,12.541,12.541,12.381,12.478,550000.0
2006-09-07 22:23:00,12.527,12.55,12.458,12.477,550000.0
2006-09-07 22:24:00,12.458,12.508,12.427,12.463,350000.0
2006-09-07 22:25:00,12.48,12.515,12.378,12.485,400000.0
2006-09-07 22:26:00,12.456,12.538,12.399,12.405,450000.0
2006-09-07 22:27:00,12.424,12.541,12.391,12.391,400000.0
2006-09-07 22:28:00,12.425,12.487,12.424,12.424,400000.0
2006-09-07 22:29:00,12.455,12.477,12.381,12.402,700000.0
2006-09-07 22:30:00,12.403,12.561,12.403,12.421,350000.0
2006-09-07 22:31:00,12.493,12.51,12.404,12.406,400000.0
2006-09-07 22:32:00,12.505,12.538,12.44,12.502,550000.0
2006-09-07 22:33:00,12.513,12.53,12.409,12.53,500000.0
2006-09-07 22:34:00,12.534,12.534,12.432,12.515,300000.0
2006-09-07 22:35:00,12.455,12.53,12.419,12.53,400000.0
2006-09-07 22:36:00,12.484,12.51,12.416,12.477,450000.0
2006-09-07 22:37:00,12.526,12.526,12.45,12.477,450000.0
2006-09-07 22:39:00,12.481,12.506,12.438,12.489,250000.0
2006-09-07 22:40:00,12.428,12.504,12.428,12.478,300000.0
2006-09-07 22:41:00,12.441,12.441,12.39,12.39,150000.0
2006-09-07 22:42:00,12.46,12.53,12.455,12.529,200000.0
2006-09-07 22:43:00,12.438,12.539,12.397,12.456,350000.0
2006-09-07 22:44:00,12.531,12.531,12.483,12.496,200000.0
2006-09-07 22:47:00,12.501,12.533,12.443,12.443,300000.0
2006-09-07 22:48:00,12.465,12.495,12.42,12.483,400000.0
2006-09-07 22:49:00,12.458,12.477,12.436,12.443,300000.0
2006-09-07 22:50:00,12.412,12.434,12.412,12.423,250000.0
2006-09-07 22:51:00,12.502,12.519,12.401,12.519,450000.0
2006-09-07 22:52:00,12.473,12.519,12.385,12.476,450000.0
2006-09-07 22:53:00,12.432,12.488,12.409,12.423,450000.0
2006-09-07 22:54:00,12.515,12.515,12.373,12.42,550000.0
2006-09-07 22:55:00,12.456,12.52,12.435,12.52,400000.0
2006-09-07 22:56:00,12.402,12.558,12.402,12.451,450000.0
2006-09-07 22:57:00,12.414,12.532,12.414,12.495,500000.0
2006-09-07 22:58:00,12.421,12.529,12.421,12.529,250000.0
2006-09-07 23:03:00,12.399,12.479,12.373,12.479,250000.0
2006-09-07 23:05:00,12.429,12.564,12.429,12.463,350000.0
2006-09-07 23:07:00,12.498,12.518,12.412,12.44,450000.0
2006-09-07 23:10:00,12.482,12.482,12.382,12.423,200000.0
2006-09-07 23:20:00,12.533,12.533,12.493,12.493,300000.0
2006-09-07 23:24:00,12.458,12.541,12.458,12.536,300000.0
2006-09-07 23:27:00,12.533,12.533,12.452,12.493,400000.0
2006-09-07 23:28:00,12.479,12.538,12.479,12.483,300000.0
2006-09-07 23:46:00,12.473,12.516,12.473,12.504,200000.0
2006-09-07 23:47:00,12.491,12.491,12.487,12.487,100000.0
2006-09-07 23:57:00,12.51,12.51,12.43,12.463,200000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.11,200000.0
2006-09-08 00:03:00,12.503,12.503,12.404,12.443,200000.0
2006-09-08 00:05:00,12.406,12.543,12.406,12.45,450000.0
2006-09-08 00:09:00,12.485,12.514,12.434,12.513,200000.0
2006-09-08 00:11:00,12.519,12.543,12.451,12.467,350000.0
2006-09-08 00:16:00,12.455,12.543,12.455,12.543,150000.0
2006-09-08 00:17:00,12.51,12.611,12.477,12.589,300000.0
2006-09-08 00:27:00,12.545,12.552,12.435,12.481,250000.0
2006-09-08 00:28:00,12.538,12.576,12.45,12.576,200000.0
2006-09-08 00:29:00,12.593,12.593,12.517,12.583,350000.0
2006-09-08 00:31:00,12.527,12.54,12.388,12.511,550000.0
2006-09-08 00:34:00,12.51,12.562,12.393,12.562,400000.0
2006-09-08 00:36:00,12.461,12.565,12.451,12.451,450000.0
2006-09-08 00:37:00,12.471,12.576,12.471,12.471,200000.0
2006-09-08 00:38:00,12.471,12.531,12.471,12.53,200000.0
2006-09-08 00:45:00,12.587,12.621,12.473,12.501,550000.0
2006-09-08 00:50:00,12.534,12.534,12.434,12.474,200000.0
2006-09-08 01:01:00,12.565,12.569,12.471,12.471,350000.0
2006-09-08 01:02:00,12.559,12.58,12.491,12.547,400000.0
2006-09-08 01:04:00,12.545,12.545,12.461,12.494,200000.0
2006-09-08 01:11:00,12.551,12.573,12.473,12.528,350000.0
2006-09-08 01:16:00,12.483,12.562,12.483,12.548,250000.0
2006-09-08 01:21:00,12.546,12.592,12.491,12.491,300000.0
2006-09-08 01:23:00,12.549,12.549,12.445,12.54,350000.0
2006-09-08 01:33:00,12.478,12.551,12.457,12.551,300000.0
2006-09-08 01:35:00,12.554,12.554,12.451,12.539,550000.0
2006-09-08 01:39:00,12.471,12.607,12.471,12.522,300000.0
2006-09-08 01:51:00,12.551,12.551,12.447,12.485,200000.0
2006-09-08 01:53:00,12.555,12.555,12.476,12.511,200000.0
2006-09-08 01:55:00,12.574,12.574,12.49,12.524,200000.0
2006-09-08 01:59:00,12.502,12.574,12.475,12.513,450000.0
2006-09-08 02:00:00,12.567,12.582,12.452,12.522,500000.0
2006-09-08 02:01:00,12.501,12.511,12.405,12.511,400000.0
2006-09-08 02:03:00,12.544,12.619,12.449,12.549,800000.0
2006-09-08 02:04:00,12.547,12.547,12.404,12.518,450000.0
2006-09-08 02:05:00,12.429,12.535,12.429,12.494,300000.0
2006-09-08 02:06:00,12.511,12.553,12.455,12.521,550000.0
2006-09-08 02:07:00,12.555,12.555,12.448,12.465,650000.0
2006-09-08 02:10:00,12.525,12.552,12.428,12.457,400000.0
2006-09-08 02:11:00,12.476,12.547,12.446,12.547,350000.0
2006-09-08 02:12:00,12.519,12.542,12.416,12.442,550000.0
2006-09-08 02:13:00,12.515,12.568,12.463,12.465,300000.0
2006-09-08 02:14:00,12.469,12.539,12.42,12.502,500000.0
2006-09-08 02:15:00,12.497,12.554,12.409,12.539,1000000.0
2006-09-08 02:18:00,12.543,12.602,12.464,12.543,500000.0
2006-09-08 02:20:00,12.486,12.568,12.444,12.529,450000.0
2006-09-08 02:21:00,12.447,12.505,12.418,12.474,350000.0
2006-09-08 02:22:00,12.504,12.524,12.429,12.429,250000.0
2006-09-08 02:23:00,12.563,12.563,12.46,12.517,650000.0
2006-09-08 02:25:00,12.442,12.523,12.442,12.523,150000.0
2006-09-08 02:26:00,12.477,12.606,12.463,12.523,400000.0
2006-09-08 02:29:00,12.558,12.579,12.446,12.579,300000.0
2006-09-08 02:30:00,12.464,12.571,12.433,12.542,450000.0
2006-09-08 02:31:00,12.427,12.558,12.427,12.54,650000.0
2006-09-08 02:33:00,12.461,12.524,12.422,12.474,550000.0
2006-09-08 02:34:00,12.534,12.541,12.484,12.508,200000.0
2006-09-08 02:36:00,12.499,12.522,12.426,12.449,500000.0
2006-09-08 02:37:00,12.533,12.57,12.439,12.544,750000.0
2006-09-08 02:38:00,12.574,12.574,12.496,12.534,350000.0
2006-09-08 02:39:00,12.494,12.573,12.444,12.562,400000.0
2006-09-08 02:40:00,12.48,12.591,12.48,12.591,300000.0
2006-09-08 02:41:00,12.581,12.603,12.508,12.603,250000.0
2006-09-08 02:42:00,12.533,12.606,12.533,12.571,400000.0
2006-09-08 02:43:00,12.547,12.598,12.469,12.522,500000.0
2006-09-08 02:44:00,12.604,12.623,12.503,12.505,550000.0
2006-09-08 02:46:00,12.583,12.619,12.504,12.575,450000.0
2006-09-08 02:47:00,12.491,12.542,12.465,12.542,200000.0
2006-09-08 02:51:00,12.555,12.623,12.476,12.53,600000.0
2006-09-08 02:52:00,12.547,12.589,12.498,12.499,400000.0
2006-09-08 02:53:00,12.576,12.576,12.421,12.487,500000.0
2006-09-08 02:54:00,12.539,12.554,12.42,12.534,400000.0
2006-09-08 02:55:00,12.477,12.578,12.471,12.523,650000.0
2006-09-08 02:56:00,12.572,12.572,12.461,12.478,450000.0
2006-09-08 02:57:00,12.489,12.54,12.403,12.484,400000.0
2006-09-08 02:58:00,12.491,12.561,12.448,12.558,500000.0
2006-09-08 02:59:00,12.523,12.578,12.444,12.55,500000.0
2006-09-08 03:00:00,12.549,12.585,12.454,12.557,650000.0
2006-09-08 03:04:00,12.516,12.539,12.419,12.498,450000.0
2006-09-08 03:05:00,12.48,12.535,12.427,12.533,250000.0
2006-09-08 03:06:00,12.448,12.523,12.444,12.467,350000.0
2006-09-08 03:07:00,12.461,12.599,12.461,12.51,300000.0
2006-09-08 03:08:00,12.491,12.577,12.491,12.577,100000.0
2006-09-08 03:14:00,12.525,12.589,12.525,12.56,250000.0
2006-09-08 03:15:00,12.555,12.592,12.508,12.569,550000.0
2006-09-08 03:16:00,12.565,12.565,12.465,12.555,400000.0
2006-09-08 03:17:00,12.465,12.465,12.441,12.441,100000.0
2006-09-08 03:18:00,12.492,12.492,12.476,12.476,100000.0
2006-09-08 03:20:00,12.533,12.534,12.4,12.41,550000.0
2006-09-08 03:22:00,12.465,12.532,12.399,12.452,400000.0
2006-09-08 03:24:00,12.5,12.574,12.429,12.439,700000.0
2006-09-08 03:25:00,12.533,12.552,12.438,12.552,400000.0
2006-09-08 03:27:00,12.443,12.525,12.443,12.525,400000.0
2006-09-08 03:33:00,12.51,12.555,12.446,12.479,450000.0
2006-09-08 03:34:00,12.413,12.534,12.404,12.498,400000.0
2006-09-08 03:35:00,12.575,12.582,12.48,12.574,600000.0
2006-09-08 03:36:00,12.535,12.579,12.531,12.535,400000.0
2006-09-08 03:38:00,12.488,12.56,12.468,12.528,300000.0
2006-09-08 03:39:00,12.514,12.514,12.417,12.466,200000.0
2006-09-08 03:40:00,12.455,12.525,12.455,12.51,300000.0
2006-09-08 03:41:00,12.549,12.549,12.517,12.517,100000.0
2006-09-08 03:42:00,12.532,12.532,12.44,12.463,450000.0
2006-09-08 03:44:00,12.537,12.583,12.442,12.465,300000.0
2006-09-08 03:45:00,12.503,12.573,12.452,12.5,400000.0
2006-09-08 03:46:00,12.426,12.523,12.423,12.523,300000.0
2006-09-08 03:48:00,12.572,12.572,12.474,12.474,150000.0
2006-09-08 03:51:00,12.459,12.575,12.441,12.527,500000.0
2006-09-08 03:52:00,12.536,12.601,12.535,12.601,150000.0
2006-09-08 03:53:00,12.448,12.518,12.413,12.413,200000.0
2006-09-08 03:56:00,12.403,12.524,12.381,12.523,450000.0
2006-09-08 03:57:00,12.553,12.553,12.442,12.475,400000.0
2006-09-08 03:59:00,12.518,12.559,12.438,12.559,550000.0
2006-09-08 04:00:00,12.54,12.54,12.467,12.471,500000.0
2006-09-08 04:02:00,12.493,12.515,12.423,12.454,400000.0
2006-09-08 04:03:00,12.53,12.53,12.515,12.526,150000.0
2006-09-08 04:04:00,12.504,12.504,12.418,12.491,400000.0
2006-09-08 04:05:00,12.433,12.569,12.415,12.569,450000.0
2006-09-08 04:07:00,12.554,12.554,12.476,12.511,200000.0
2006-09-08 04:11:00,12.58,12.58,12.4,12.402,500000.0
2006-09-08 04:13:00,12.474,12.529,12.402,12.502,600000.0
2006-09-08 04:17:00,12.517,12.517,12.437,12.473,200000.0
2006-09-08 04:20:00,12.522,12.557,12.432,12.557,500000.0
2006-09-08 04:21:00,12.479,12.59,12.444,12.565,350000.0
2006-09-08 04:23:00,12.522,12.567,12.437,12.533,400000.0
2006-09-08 04:25:00,12.468,12.468,12.43,12.458,200000.0
2006-09-08 04:26:00,12.412,12.547,12.412,12.423,550000.0
2006-09-08 04:28:00,12.434,12.551,12.424,12.515,550000.0
2006-09-08 04:29:00,12.496,12.496,12.401,12.418,300000.0
2006-09-08 04:33:00,12.509,12.544,12.437,12.472,300000.0
2006-09-08 04:34:00,12.46,12.546,12.458,12.458,400000.0
2006-09-08 04:35:00,12.455,12.554,12.455,12.523,450000.0
2006-09-08 04:38:00,12.481,12.58,12.445,12.58,500000.0
2006-09-08 04:40:00,12.493,12.545,12.49,12.49,150000.0
2006-09-08 04:46:00,12.562,12.562,12.383,12.434,450000.0
2006-09-08 04:47:00,12.493,12.563,12.437,12.474,500000.0
2006-09-08 04:48:00,12.441,12.564,12.441,12.564,100000.0
2006-09-08 04:49:00,12.523,12.526,12.431,12.431,250000.0
2006-09-08 04:50:00,12.441,12.564,12.441,12.564,100000.0
2006-09-08 04:52:00,12.439,12.58,12.435,12.526,650000.0
2006-09-08 04:56:00,12.454,12.537,12.454,12.497,400000.0
2006-09-08 04:57:00,12.45,12.552,12.446,12.552,350000.0
2006-09-08 04:58:00,12.553,12.553,12.45,12.531,350000.0
2006-09-08 05:02:00,12.535,12.535,12.443,12.479,200000.0
2006-09-08 05:04:00,12.455,12.532,12.454,12.53,450000.0
2006-09-08 05:05:00,12.516,12.535,12.456,12.473,400000.0
2006-09-08 05:08:00,12.541,12.565,12.472,12.565,300000.0
2006-09-08 05:09:00,12.552,12.552,12.451,12.512,650000.0
2006-09-08 05:10:00,12.555,12.555,12.447,12.49,700000.0
2006-09-08 05:11:00,12.548,12.552,12.482,12.546,500000.0
2006-09-08 05:13:00,12.572,12.594,12.432,12.582,400000.0
2006-09-08 05:14:00,12.511,12.567,12.416,12.566,500000.0
2006-09-08 05:16:00,12.537,12.537,12.43,12.463,250000.0
2006-09-08 05:17:00,12.525,12.574,12.44,12.481,300000.0
2006-09-08 05:18:00,12.499,12.567,12.441,12.532,500000.0
2006-09-08 05:21:00,12.533,12.533,12.531,12.531,100000.0
2006-09-08 05:23:00,12.479,12.553,12.46,12.553,500000.0
2006-09-08 05:24:00,12.56,12.598,12.49,12.549,450000.0
2006-09-08 05:25:00,12.563,12.624,12.466,12.55,500000.0
2006-09-08 05:27:00,12.59,12.59,12.486,12.556,450000.0
2006-09-08 05:28:00,12.527,12.592,12.504,12.59,500000.0
2006-09-08 05:29:00,12.573,12.573,12.447,12.557,350000.0
2006-09-08 05:30:00,12.563,12.592,12.492,12.506,450000.0
2006-09-08 05:33:00,12.483,12.562,12.449,12.527,350000.0
2006-09-08 05:35:00,12.514,12.543,12.443,12.543,300000.0
2006-09-08 05:36:00,12.503,12.587,12.501,12.506,450000.0
2006-09-08 05:39:00,12.556,12.583,12.466,12.466,300000.0
2006-09-08 05:40:00,12.543,12.554,12.475,12.475,350000.0
2006-09-08 05:41:00,12.539,12.586,12.445,12.445,450000.0
2006-09-08 05:43:00,12.557,12.607,12.461,12.461,450000.0
2006-09-08 05:44:00,12.548,12.549,12.425,12.472,550000.0
2006-09-08 05:45:00,12.455,12.589,12.455,12.539,550000.0
2006-09-08 05:46:00,12.502,12.558,12.454,12.456,450000.0
2006-09-08 05:48:00,12.488,12.572,12.488,12.563,400000.0
2006-09-08 05:49:00,12.493,12.521,12.483,12.483,150000.0
2006-09-08 05:50:00,12.54,12.583,12.469,12.583,300000.0
2006-09-08 05:51:00,12.57,12.57,12.455,12.551,600000.0
2006-09-08 05:52:00,12.557,12.594,12.458,12.554,600000.0
2006-09-08 05:53:00,12.461,12.552,12.461,12.552,350000.0
2006-09-08 05:54:00,12.48,12.568,12.464,12.479,400000.0
2006-09-08 05:55:00,12.476,12.6,12.476,12.499,750000.0
2006-09-08 05:58:00,12.543,12.577,12.465,12.577,350000.0
2006-09-08 06:01:00,12.542,12.547,12.434,12.535,350000.0
2006-09-08 06:02:00,12.57,12.57,12.481,12.481,150000.0
2006-09-08 06:04:00,12.509,12.534,12.403,12.468,400000.0
2006-09-08 06:05:00,12.554,12.573,12.432,12.483,400000.0
2006-09-08 06:08:00,12.533,12.533,12.427,12.521,400000.0
2006-09-08 06:11:00,12.44,12.56,12.44,12.458,450000.0
2006-09-08 06:13:00,12.513,12.534,12.435,12.445,650000.0
2006-09-08 06:14:00,12.472,12.533,12.443,12.457,250000.0
2006-09-08 06:18:00,12.557,12.557,12.472,12.505,200000.0
2006-09-08 06:21:00,12.535,12.571,12.455,12.49,450000.0
2006-09-08 06:22:00,12.464,12.638,12.464,12.503,350000.0
2006-09-08 06:24:00,12.549,12.549,12.47,12.503,200000.0
2006-09-08 06:26:00,12.538,12.538,12.423,12.427,600000.0
2006-09-08 06:27:00,12.562,12.562,12.493,12.557,250000.0
2006-09-08 06:28:00,12.539,12.571,12.419,12.487,550000.0
2006-09-08 06:29:00,12.581,12.581,12.487,12.568,250000.0
2006-09-08 06:34:00,12.481,12.599,12.481,12.583,450000.0
2006-09-08 06:35:00,12.521,12.541,12.436,12.436,450000.0
2006-09-08 06:36:00,12.566,12.566,12.42,12.476,200000.0
2006-09-08 06:38:00,12.463,12.587,12.443,12.554,500000.0
2006-09-08 06:39:00,12.509,12.509,12.509,12.509,50000.0
2006-09-08 06:41:00,12.585,12.585,12.519,12.531,300000.0
2006-09-08 06:44:00,12.526,12.591,12.488,12.503,450000.0
2006-09-08 06:45:00,12.589,12.589,12.475,12.475,200000.0
2006-09-08 06:46:00,12.586,12.636,12.504,12.504,350000.0
2006-09-08 06:48:00,12.547,12.547,12.438,12.476,200000.0
2006-09-08 06:51:00,12.54,12.574,12.463,12.552,450000.0
2006-09-08 06:52:00,12.549,12.549,12.418,12.426,550000.0
2006-09-08 06:53:00,12.445,12.539,12.424,12.515,550000.0
2006-09-08 06:57:00,12.516,12.545,12.445,12.48,450000.0
2006-09-08 06:58:00,12.454,12.454,12.454,12.454,50000.0
2006-09-08 07:03:00,12.524,12.563,12.483,12.558,450000.0
2006-09-08 07:05:00,12.489,12.552,12.444,12.464,650000.0
2006-09-08 07:09:00,12.472,12.56,12.425,12.56,450000.0
2006-09-08 07:10:00,12.466,12.563,12.466,12.485,300000.0
2006-09-08 07:11:00,12.462,12.462,12.462,12.462,50000.0
2006-09-08 07:12:00,12.536,12.574,12.464,12.571,250000.0
2006-09-08 07:13:00,12.491,12.524,12.433,12.433,200000.0
2006-09-08 07:14:00,12.481,12.538,12.481,12.533,350000.0
2006-09-08 07:15:00,12.468,12.519,12.468,12.519,150000.0
2006-09-08 07:16:00,12.406,12.551,12.406,12.497,350000.0
2006-09-08 07:17:00,12.466,12.528,12.439,12.526,400000.0
2006-09-08 07:18:00,12.521,12.522,12.462,12.514,400000.0
2006-09-08 07:21:00,12.498,12.525,12.498,12.525,100000.0
2006-09-08 07:25:00,12.54,12.548,12.407,12.528,350000.0
2006-09-08 07:34:00,12.555,12.561,12.462,12.526,350000.0
2006-09-08 07:36:00,12.48,12.547,12.479,12.498,500000.0
2006-09-08 07:38:00,12.538,12.554,12.469,12.51,400000.0
2006-09-08 07:39:00,12.521,12.533,12.442,12.525,350000.0
2006-09-08 07:40:00,12.473,12.516,12.402,12.514,450000.0
2006-09-08 07:44:00,12.521,12.583,12.428,12.488,500000.0
2006-09-08 07:45:00,12.448,12.513,12.413,12.512,400000.0
2006-09-08 07:50:00,12.544,12.546,12.431,12.526,450000.0
2006-09-08 07:51:00,12.47,12.597,12.469,12.563,600000.0
2006-09-08 07:56:00,12.544,12.544,12.405,12.542,450000.0
2006-09-08 07:57:00,12.421,12.539,12.416,12.472,450000.0
2006-09-08 07:59:00,12.484,12.484,12.466,12.466,100000.0
2006-09-08 08:00:00,12.538,12.548,12.434,12.504,450000.0
2006-09-08 08:01:00,12.472,12.558,12.424,12.424,350000.0
2006-09-08 08:02:00,12.431,12.541,12.419,12.452,750000.0
2006-09-08 08:03:00,12.423,12.503,12.423,12.487,450000.0
2006-09-08 08:04:00,12.434,12.506,12.396,12.396,300000.0
2006-09-08 08:05:00,12.447,12.553,12.418,12.483,550000.0
2006-09-08 08:07:00,12.539,12.539,12.416,12.52,500000.0
2006-09-08 08:09:00,12.436,12.512,12.383,12.44,500000.0
2006-09-08 08:11:00,12.507,12.531,12.423,12.507,300000.0
2006-09-08 08:12:00,12.543,12.543,12.444,12.444,100000.0
2006-09-08 08:13:00,12.519,12.519,12.385,12.424,400000.0
2006-09-08 08:14:00,12.412,12.511,12.392,12.497,400000.0
2006-09-08 08:15:00,12.434,12.549,12.434,12.549,250000.0
2006-09-08 08:16:00,12.47,12.536,12.469,12.503,250000.0
2006-09-08 08:19:00,12.426,12.517,12.426,12.475,250000.0
2006-09-08 08:20:00,12.559,12.559,12.418,12.503,550000.0
2006-09-08 08:21:00,12.444,12.554,12.419,12.468,550000.0
2006-09-08 08:22:00,12.417,12.52,12.416,12.434,350000.0
2006-09-08 08:23:00,12.441,12.549,12.441,12.546,300000.0
2006-09-08 08:24:00,12.547,12.549,12.444,12.549,350000.0
2006-09-08 08:25:00,12.397,12.519,12.397,12.503,350000.0
2006-09-08 08:26:00,12.511,12.518,12.413,12.514,500000.0
2006-09-08 08:27:00,12.445,12.506,12.445,12.506,250000.0
2006-09-08 08:28:00,12.524,12.542,12.439,12.503,450000.0
2006-09-08 08:29:00,12.418,12.495,12.387,12.481,400000.0
2006-09-08 08:30:00,12.481,12.517,12.418,12.46,400000.0
2006-09-08 08:31:00,12.397,12.503,12.397,12.461,400000.0
2006-09-08 08:32:00,12.482,12.482,12.349,12.43,400000.0
2006-09-08 08:33:00,12.441,12.467,12.335,12.438,400000.0
2006-09-08 08:34:00,12.411,12.45,12.363,12.37,300000.0
2006-09-08 08:36:00,12.418,12.436,12.323,12.359,500000.0
2006-09-08 08:37:00,12.406,12.456,12.356,12.414,250000.0
2006-09-08 08:38:00,12.426,12.461,12.324,12.351,650000.0
2006-09-08 08:40:00,12.364,12.484,12.362,12.435,650000.0
2006-09-08 08:42:00,12.48,12.48,12.4,12.453,450000.0
2006-09-08 08:43:00,12.44,12.462,12.41,12.454,300000.0
2006-09-08 08:44:00,12.402,12.451,12.389,12.45,350000.0
2006-09-08 08:45:00,12.466,12.509,12.436,12.436,350000.0
2006-09-08 08:46:00,12.494,12.509,12.385,12.47,500000.0
2006-09-08 08:47:00,12.48,12.485,12.359,12.418,550000.0
2006-09-08 08:49:00,12.493,12.493,12.384,12.44,400000.0
2006-09-08 08:51:00,12.461,12.504,12.413,12.446,350000.0
2006-09-08 08:52:00,12.389,12.497,12.375,12.453,450000.0
2006-09-08 08:54:00,12.473,12.473,12.387,12.387,350000.0
2006-09-08 08:55:00,12.496,12.496,12.347,12.393,350000.0
2006-09-08 08:57:00,12.425,12.465,12.35,12.427,550000.0
2006-09-08 08:58:00,12.474,12.474,12.347,12.416,400000.0
2006-09-08 09:01:00,12.444,12.495,12.362,12.495,200000.0
2006-09-08 09:03:00,12.382,12.421,12.334,12.334,300000.0
2006-09-08 09:05:00,12.412,12.468,12.351,12.468,400000.0
2006-09-08 09:06:00,12.473,12.534,12.396,12.435,350000.0
2006-09-08 09:15:00,12.42,12.475,12.367,12.443,350000.0
2006-09-08 09:16:00,12.434,12.528,12.403,12.416,350000.0
2006-09-08 09:18:00,12.489,12.532,12.411,12.479,400000.0
2006-09-08 09:19:00,12.517,12.517,12.398,12.5,450000.0
2006-09-08 09:21:00,12.454,12.512,12.431,12.512,550000.0
2006-09-08 09:24:00,12.36,12.456,12.36,12.419,400000.0
2006-09-08 09:25:00,12.501,12.503,12.41,12.411,350000.0
2006-09-08 09:26:00,12.371,12.483,12.342,12.444,450000.0
2006-09-08 09:27:00,12.383,12.461,12.331,12.331,250000.0
2006-09-08 09:28:00,12.404,12.443,12.359,12.427,350000.0
2006-09-08 09:29:00,12.46,12.476,12.352,12.444,450000.0
2006-09-08 09:30:00,12.352,12.449,12.313,12.449,400000.0
2006-09-08 09:31:00,12.419,12.419,12.342,12.386,400000.0
2006-09-08 09:32:00,12.382,12.441,12.344,12.441,250000.0
2006-09-08 09:33:00,12.406,12.438,12.306,12.431,450000.0
2006-09-08 09:34:00,12.391,12.429,12.285,12.368,300000.0
2006-09-08 09:35:00,12.291,12.417,12.291,12.417,350000.0
2006-09-08 09:37:00,12.391,12.455,12.329,12.398,400000.0
2006-09-08 09:38:00,12.329,12.401,12.277,12.381,450000.0
2006-09-08 09:39:00,12.38,12.382,12.239,12.382,500000.0
2006-09-08 09:40:00,12.3,12.47,12.258,12.258,550000.0
2006-09-08 09:41:00,12.341,12.39,12.28,12.28,350000.0
2006-09-08 09:42:00,12.384,12.409,12.313,12.331,400000.0
2006-09-08 09:43:00,12.421,12.423,12.329,12.403,200000.0
2006-09-08 09:44:00,12.317,12.416,12.266,12.33,350000.0
2006-09-08 09:45:00,12.398,12.403,12.257,12.403,400000.0
2006-09-08 09:46:00,12.33,12.33,12.31,12.31,100000.0
2006-09-08 09:47:00,12.303,12.416,12.303,12.392,300000.0
2006-09-08 09:48:00,12.423,12.423,12.282,12.324,450000.0
2006-09-08 09:49:00,12.347,12.4,12.259,12.313,350000.0
2006-09-08 09:50:00,12.317,12.402,12.276,12.281,500000.0
2006-09-08 09:51:00,12.389,12.389,12.303,12.318,350000.0
2006-09-08 09:52:00,12.408,12.408,12.262,12.36,400000.0
2006-09-08 09:53:00,12.268,12.383,12.268,12.277,400000.0
2006-09-08 09:54:00,12.398,12.413,12.276,12.376,350000.0
2006-09-08 09:55:00,12.389,12.425,12.305,12.329,400000.0
2006-09-08 09:56:00,12.312,12.415,12.272,12.405,400000.0
2006-09-08 09:57:00,12.332,12.403,12.308,12.4,500000.0
2006-09-08 09:58:00,12.309,12.386,12.291,12.354,400000.0
2006-09-08 09:59:00,12.32,12.395,12.265,12.395,450000.0
2006-09-08 10:00:00,12.4,12.4,12.3,12.396,550000.0
2006-09-08 10:01:00,12.365,12.403,12.272,12.362,500000.0
2006-09-08 10:02:00,12.315,12.444,12.315,12.398,350000.0
2006-09-08 10:03:00,12.384,12.409,12.302,12.323,400000.0
2006-09-08 10:04:00,12.382,12.404,12.305,12.335,400000.0
2006-09-08 10:05:00,12.267,12.413,12.267,12.413,400000.0
2006-09-08 10:06:00,12.354,12.429,12.289,12.429,450000.0
2006-09-08 10:07:00,12.36,12.398,12.293,12.326,400000.0
2006-09-08 10:08:00,12.421,12.425,12.283,12.425,300000.0
2006-09-08 10:09:00,12.426,12.426,12.258,12.413,450000.0
2006-09-08 10:10:00,12.41,12.412,12.29,12.399,550000.0
2006-09-08 10:11:00,12.401,12.401,12.266,12.273,500000.0
2006-09-08 10:12:00,12.376,12.376,12.245,12.321,350000.0
2006-09-08 10:13:00,12.319,12.401,12.271,12.287,500000.0
2006-09-08 10:14:00,12.376,12.376,12.376,12.376,50000.0
2006-09-08 10:15:00,12.387,12.387,12.272,12.342,350000.0
2006-09-08 10:16:00,12.237,12.385,12.237,12.361,400000.0
2006-09-08 10:17:00,12.344,12.376,12.296,12.298,400000.0
2006-09-08 10:18:00,12.247,12.402,12.225,12.402,450000.0
2006-09-08 10:19:00,12.333,12.404,12.271,12.317,400000.0
2006-09-08 10:20:00,12.279,12.339,12.252,12.252,550000.0
2006-09-08 10:21:00,12.323,12.369,12.309,12.351,400000.0
2006-09-08 10:22:00,12.239,12.373,12.239,12.294,400000.0
2006-09-08 10:23:00,12.327,12.342,12.207,12.304,450000.0
2006-09-08 10:24:00,12.377,12.4,12.231,12.376,900000.0
2006-09-08 10:26:00,12.376,12.377,12.27,12.27,350000.0
2006-09-08 10:27:00,12.353,12.408,12.288,12.408,450000.0
2006-09-08 10:29:00,12.408,12.41,12.278,12.384,900000.0
2006-09-08 10:30:00,12.317,12.368,12.251,12.291,400000.0
2006-09-08 10:33:00,12.369,12.401,12.278,12.401,400000.0
2006-09-08 10:34:00,12.404,12.404,12.267,12.362,500000.0
2006-09-08 10:35:00,12.29,12.407,12.285,12.332,400000.0
2006-09-08 10:36:00,12.301,12.364,12.268,12.271,500000.0
2006-09-08 10:38:00,12.25,12.376,12.25,12.358,400000.0
2006-09-08 10:39:00,12.351,12.351,12.214,12.229,650000.0
2006-09-08 10:41:00,12.37,12.398,12.284,12.284,350000.0
2006-09-08 10:54:00,12.373,12.373,12.255,12.359,400000.0
2006-09-08 10:56:00,12.333,12.399,12.255,12.377,400000.0
2006-09-08 10:59:00,12.349,12.381,12.233,12.233,450000.0
2006-09-08 11:08:00,12.284,12.385,12.267,12.37,350000.0
2006-09-08 11:09:00,12.343,12.343,12.226,12.324,500000.0
2006-09-08 11:10:00,12.233,12.344,12.233,12.269,400000.0
2006-09-08 11:11:00,12.322,12.338,12.204,12.308,350000.0
2006-09-08 11:12:00,12.325,12.34,12.223,12.293,550000.0
2006-09-08 11:14:00,12.23,12.308,12.187,12.288,400000.0
2006-09-08 11:15:00,12.155,12.256,12.141,12.198,400000.0
2006-09-08 11:16:00,12.193,12.29,12.193,12.279,500000.0
2006-09-08 11:17:00,12.27,12.27,12.151,12.267,350000.0
2006-09-08 11:18:00,12.18,12.209,12.166,12.203,350000.0
2006-09-08 11:19:00,12.181,12.31,12.181,12.281,550000.0
2006-09-08 11:20:00,12.233,12.28,12.168,12.195,400000.0
2006-09-08 11:21:00,12.268,12.268,12.124,12.222,450000.0
2006-09-08 11:22:00,12.232,12.244,12.087,12.102,400000.0
2006-09-08 11:23:00,12.1,12.253,12.1,12.137,500000.0
2006-09-08 11:24:00,12.183,12.219,12.089,12.171,550000.0
2006-09-08 11:25:00,12.096,12.198,12.08,12.099,550000.0
2006-09-08 11:26:00,12.191,12.218,12.093,12.218,400000.0
2006-09-08 11:27:00,12.119,12.246,12.119,12.224,500000.0
2006-09-08 11:28:00,12.09,12.171,12.057,12.158,350000.0
2006-09-08 11:29:00,12.122,12.224,12.104,12.143,500000.0
2006-09-08 11:30:00,12.177,12.177,12.068,12.076,500000.0
2006-09-08 11:32:00,12.168,12.206,12.103,12.103,450000.0
2006-09-08 11:33:00,12.073,12.196,12.073,12.149,350000.0
2006-09-08 11:34:00,12.178,12.205,12.082,12.171,550000.0
2006-09-08 11:35:00,12.172,12.21,12.063,12.144,450000.0
2006-09-08 11:38:00,12.156,12.173,12.079,12.17,400000.0
2006-09-08 11:41:00,12.074,12.182,12.074,12.137,350000.0
2006-09-08 11:42:00,12.116,12.249,12.116,12.23,350000.0
2006-09-08 11:44:00,12.205,12.205,12.074,12.197,450000.0
2006-09-08 11:45:00,12.139,12.203,12.103,12.2,550000.0
2006-09-08 11:47:00,12.164,12.258,12.099,12.203,500000.0
2006-09-08 11:48:00,12.185,12.226,12.126,12.226,400000.0
2006-09-08 11:49:00,12.2,12.253,12.111,12.195,350000.0
2006-09-08 11:50:00,12.203,12.254,12.134,12.254,350000.0
2006-09-08 11:51:00,12.108,12.247,12.091,12.238,450000.0
2006-09-08 11:52:00,12.196,12.317,12.175,12.281,450000.0
2006-09-08 11:53:00,12.131,12.258,12.131,12.165,400000.0
2006-09-08 11:55:00,12.204,12.263,12.148,12.263,350000.0
2006-09-08 11:56:00,12.204,12.265,12.189,12.192,350000.0
2006-09-08 11:58:00,12.148,12.264,12.137,12.264,350000.0
2006-09-08 11:59:00,12.195,12.211,12.104,12.169,450000.0
2006-09-08 12:00:00,12.229,12.263,12.15,12.15,350000.0
2006-09-08 12:01:00,12.257,12.257,12.142,12.16,500000.0
2006-09-08 12:02:00,12.221,12.233,12.104,12.104,400000.0
2006-09-08 12:03:00,12.134,12.255,12.129,12.209,550000.0
2006-09-08 12:04:00,12.169,12.21,12.097,12.097,350000.0
2006-09-08 12:05:00,12.172,12.189,12.047,12.079,350000.0
2006-09-08 12:06:00,12.148,12.185,12.107,12.185,350000.0
2006-09-08 12:07:00,12.204,12.24,12.1,12.166,450000.0
2006-09-08 12:08:00,12.207,12.207,12.095,12.206,450000.0
2006-09-08 12:09:00,12.092,12.179,12.08,12.111,350000.0
2006-09-08 12:10:00,12.166,12.208,12.103,12.138,400000.0
2006-09-08 12:12:00,12.054,12.191,12.054,12.077,350000.0
2006-09-08 12:13:00,12.146,12.189,12.077,12.166,400000.0
2006-09-08 12:14:00,12.176,12.203,12.042,12.08,550000.0
2006-09-08 12:15:00,12.122,12.195,12.078,12.113,400000.0
2006-09-08 12:16:00,12.121,12.195,12.087,12.144,400000.0
2006-09-08 12:17:00,12.185,12.229,12.154,12.221,400000.0
2006-09-08 12:18:00,12.196,12.196,12.075,12.096,450000.0
2006-09-08 12:19:00,12.156,12.241,12.099,12.114,450000.0
2006-09-08 12:21:00,12.167,12.189,12.061,12.164,500000.0
2006-09-08 12:23:00,12.221,12.23,12.099,12.104,400000.0
2006-09-08 12:25:00,12.2,12.2,12.082,12.173,450000.0
2006-09-08 12:26:00,12.175,12.175,12.056,12.123,450000.0
2006-09-08 12:27:00,12.19,12.226,12.118,12.203,550000.0
2006-09-08 12:28:00,12.184,12.225,12.093,12.142,500000.0
2006-09-08 12:29:00,12.189,12.231,12.082,12.088,500000.0
2006-09-08 12:30:00,12.092,12.233,12.092,12.233,450000.0
2006-09-08 12:31:00,12.214,12.223,12.157,12.216,350000.0
2006-09-08 12:32:00,12.12,12.225,12.11,12.11,300000.0
2006-09-08 12:34:00,12.088,12.204,12.088,12.102,450000.0
2006-09-08 12:35:00,12.26,12.268,12.149,12.149,350000.0
2006-09-08 12:36:00,12.264,12.264,12.125,12.222,350000.0
2006-09-08 12:37:00,12.27,12.309,12.201,12.201,500000.0
2006-09-08 12:38:00,12.269,12.307,12.182,12.239,450000.0
2006-09-08 12:39:00,12.257,12.3,12.155,12.25,450000.0
2006-09-08 12:40:00,12.234,12.332,12.176,12.226,450000.0
2006-09-08 12:41:00,12.245,12.294,12.168,12.261,450000.0
2006-09-08 12:43:00,12.225,12.279,12.176,12.186,500000.0
2006-09-08 12:44:00,12.216,12.261,12.104,12.117,450000.0
2006-09-08 12:45:00,12.17,12.258,12.119,12.168,400000.0
2006-09-08 12:46:00,12.124,12.244,12.114,12.114,500000.0
2006-09-08 12:47:00,12.168,12.259,12.118,12.188,350000.0
2006-09-08 12:48:00,12.165,12.265,12.142,12.249,550000.0
2006-09-08 12:49:00,12.194,12.283,12.16,12.16,450000.0
2006-09-08 12:50:00,12.186,12.237,12.146,12.15,400000.0
2006-09-08 12:51:00,12.15,12.317,12.15,12.269,500000.0
2006-09-08 12:52:00,12.168,12.302,12.168,12.221,500000.0
2006-09-08 12:53:00,12.125,12.216,12.125,12.204,500000.0
2006-09-08 12:54:00,12.216,12.241,12.115,12.179,450000.0
2006-09-08 12:55:00,12.182,12.243,12.15,12.243,450000.0
2006-09-08 12:56:00,12.209,12.243,12.126,12.138,450000.0
2006-09-08 12:57:00,12.183,12.218,12.088,12.088,400000.0
2006-09-08 12:58:00,12.139,12.269,12.118,12.136,400000.0
2006-09-08 12:59:00,12.155,12.189,12.083,12.189,450000.0
2006-09-08 13:00:00,12.197,12.218,12.099,12.142,500000.0
2006-09-08 13:09:00,12.226,12.226,12.104,12.106,450000.0
2006-09-08 13:10:00,12.153,12.175,12.041,12.092,500000.0
2006-09-08 13:12:00,12.21,12.279,12.12,12.12,550000.0
2006-09-08 13:13:00,12.214,12.214,12.059,12.173,450000.0
2006-09-08 13:14:00,12.092,12.208,12.092,12.2,350000.0
2006-09-08 13:15:00,12.141,12.218,12.084,12.177,400000.0
2006-09-08 13:16:00,12.196,12.196,12.094,12.187,350000.0
2006-09-08 13:18:00,12.078,12.224,12.078,12.206,400000.0
2006-09-08 13:19:00,12.156,12.247,12.102,12.102,400000.0
2006-09-08 13:20:00,12.099,12.176,12.049,12.131,500000.0
2006-09-08 13:21:00,12.088,12.213,12.087,12.087,350000.0
2006-09-08 13:22:00,12.122,12.233,12.121,12.14,400000.0
2006-09-08 13:23:00,12.149,12.225,12.101,12.106,350000.0
2006-09-08 13:24:00,12.204,12.249,12.122,12.152,450000.0
2006-09-08 13:25:00,12.204,12.23,12.14,12.23,350000.0
2006-09-08 13:26:00,12.144,12.239,12.105,12.149,550000.0
2006-09-08 13:27:00,12.122,12.219,12.122,12.186,500000.0
2006-09-08 13:28:00,12.19,12.265,12.105,12.151,400000.0
2006-09-08 13:29:00,12.217,12.218,12.063,12.181,350000.0
2006-09-08 13:31:00,12.08,12.178,12.08,12.178,450000.0
2006-09-08 13:33:00,12.126,12.19,12.097,12.133,350000.0
2006-09-08 13:34:00,12.077,12.236,12.077,12.121,350000.0
2006-09-08 13:35:00,12.166,12.222,12.106,12.106,400000.0
2006-09-08 13:36:00,12.145,12.218,12.082,12.175,450000.0
2006-09-08 13:38:00,12.133,12.207,12.072,12.207,400000.0
2006-09-08 13:39:00,12.183,12.223,12.108,12.184,500000.0
2006-09-08 13:41:00,12.118,12.225,12.118,12.222,400000.0
2006-09-08 13:42:00,12.201,12.201,12.075,12.164,350000.0
2006-09-08 13:44:00,12.121,12.229,12.103,12.147,350000.0
2006-09-08 13:45:00,12.1,12.216,12.061,12.196,400000.0
2006-09-08 13:46:00,12.154,12.234,12.115,12.17,450000.0
2006-09-08 13:47:00,12.154,12.231,12.115,12.153,450000.0
2006-09-08 13:48:00,12.216,12.263,12.151,12.206,400000.0
2006-09-08 13:49:00,12.104,12.236,12.104,12.21,350000.0
2006-09-08 13:50:00,12.15,12.183,12.121,12.183,450000.0
2006-09-08 13:52:00,12.235,12.239,12.115,12.206,350000.0
2006-09-08 13:53:00,12.102,12.165,12.052,12.078,450000.0
2006-09-08 13:54:00,12.11,12.168,12.057,12.157,400000.0
2006-09-08 13:55:00,12.115,12.155,12.096,12.128,350000.0
2006-09-08 13:56:00,12.126,12.126,11.993,11.993,400000.0
2006-09-08 13:57:00,12.09,12.172,12.056,12.056,400000.0
2006-09-08 13:58:00,12.058,12.183,12.058,12.183,350000.0
2006-09-08 13:59:00,12.088,12.131,12.088,12.121,200000.0
2006-09-08 14:00:00,12.116,12.144,12.041,12.09,350000.0
2006-09-08 14:01:00,12.115,12.154,12.044,12.154,400000.0
2006-09-08 14:02:00,12.157,12.157,12.037,12.1,350000.0
2006-09-08 14:03:00,12.129,12.143,12.064,12.143,350000.0
2006-09-08 14:04:00,12.087,12.2,12.087,12.188,350000.0
2006-09-08 14:05:00,12.081,12.133,12.046,12.046,350000.0
2006-09-08 14:06:00,12.153,12.208,12.086,12.193,350000.0
2006-09-08 14:07:00,12.172,12.204,12.072,12.179,400000.0
2006-09-08 14:09:00,12.079,12.221,12.063,12.122,550000.0
2006-09-08 14:11:00,12.155,12.186,12.13,12.186,400000.0
2006-09-08 14:12:00,12.187,12.207,12.165,12.201,450000.0
2006-09-08 14:13:00,12.147,12.147,12.04,12.077,350000.0
2006-09-08 14:14:00,12.101,12.199,12.054,12.121,500000.0
2006-09-08 14:15:00,12.057,12.2,12.057,12.108,500000.0
2006-09-08 14:17:00,12.166,12.176,12.1,12.13,450000.0
2006-09-08 14:18:00,12.164,12.23,12.126,12.216,400000.0
2006-09-08 14:20:00,12.096,12.212,12.096,12.127,350000.0
2006-09-08 14:21:00,12.156,12.274,12.15,12.203,450000.0
2006-09-08 14:22:00,12.239,12.265,12.131,12.253,450000.0
2006-09-08 14:23:00,12.159,12.242,12.159,12.18,400000.0
2006-09-08 14:24:00,12.214,12.249,12.174,12.249,400000.0
2006-09-08 14:25:00,12.169,12.2,12.123,12.157,350000.0
2006-09-08 14:26:00,12.17,12.222,12.101,12.158,350000.0
2006-09-08 14:27:00,12.162,12.206,12.074,12.206,400000.0
2006-09-08 14:28:00,12.196,12.238,12.145,12.188,400000.0
2006-09-08 14:29:00,12.186,12.229,12.1,12.191,350000.0
2006-09-08 14:30:00,12.112,12.189,12.03,12.03,550000.0
2006-09-08 14:31:00,12.064,12.184,12.064,12.179,400000.0
2006-09-08 14:32:00,12.167,12.167,12.075,12.098,500000.0
2006-09-08 14:33:00,12.168,12.168,12.017,12.07,300000.0
2006-09-08 14:34:00,12.119,12.155,12.026,12.026,450000.0
2006-09-08 14:35:00,12.111,12.136,12.053,12.053,350000.0
2006-09-08 14:36:00,12.064,12.085,11.979,12.085,400000.0
2006-09-08 14:37:00,11.97,12.071,11.903,12.068,550000.0
2006-09-08 14:38:00,12.059,12.104,11.992,12.058,400000.0
2006-09-08 14:39:00,12.037,12.089,11.941,11.989,500000.0
2006-09-08 14:40:00,12.047,12.128,12.029,12.038,400000.0
2006-09-08 14:41:00,11.978,12.092,11.976,12.061,550000.0
2006-09-08 14:42:00,12.008,12.087,11.97,12.073,400000.0
2006-09-08 14:43:00,12.079,12.105,11.981,12.103,500000.0
2006-09-08 14:44:00,11.988,12.101,11.988,12.075,450000.0
2006-09-08 14:45:00,12.049,12.071,11.992,12.043,400000.0
2006-09-08 14:46:00,12.075,12.075,11.967,11.98,350000.0
2006-09-08 14:47:00,12.044,12.069,11.952,12.044,350000.0
2006-09-08 14:48:00,12.027,12.038,11.941,12.013,400000.0
2006-09-08 14:49:00,12.038,12.08,11.925,11.925,500000.0
2006-09-08 14:50:00,11.981,12.036,11.92,11.92,400000.0
2006-09-08 14:51:00,12.039,12.047,11.914,11.98,350000.0
2006-09-08 14:52:00,12.017,12.017,11.91,11.916,450000.0
2006-09-08 14:53:00,11.9,11.987,11.884,11.924,400000.0
2006-09-08 14:54:00,11.869,11.999,11.869,11.915,550000.0
2006-09-08 14:55:00,11.958,11.958,11.835,11.835,450000.0
2006-09-08 14:56:00,11.985,12.026,11.887,12.011,550000.0
2006-09-08 14:57:00,12.014,12.024,11.918,12.007,450000.0
2006-09-08 14:58:00,11.945,12.011,11.925,11.995,400000.0
2006-09-08 14:59:00,11.942,11.996,11.831,11.996,550000.0
2006-09-08 15:00:00,11.899,12.022,11.886,11.919,450000.0
2006-09-08 15:01:00,11.961,12.018,11.886,12.004,450000.0
2006-09-08 15:02:00,11.949,12.065,11.936,11.972,450000.0
2006-09-08 15:03:00,11.959,12.002,11.85,11.974,500000.0
2006-09-08 15:04:00,11.888,11.97,11.82,11.854,550000.0
2006-09-08 15:05:00,11.861,12.042,11.861,11.925,550000.0
2006-09-08 15:06:00,11.983,11.985,11.958,11.958,400000.0
2006-09-08 15:07:00,11.904,12.024,11.879,11.999,350000.0
2006-09-08 15:08:00,11.919,12.061,11.919,11.998,500000.0
2006-09-08 15:09:00,12.012,12.012,11.878,11.896,450000.0
2006-09-08 15:10:00,11.943,12.008,11.875,11.939,400000.0
2006-09-08 15:11:00,11.932,12.011,11.886,11.925,500000.0
2006-09-08 15:12:00,12.017,12.05,11.95,12.048,400000.0
2006-09-08 15:13:00,12.043,12.062,11.94,12.056,400000.0
2006-09-08 15:14:00,11.992,12.06,11.992,12.022,250000.0
2006-09-08 15:15:00,11.895,12.042,11.895,11.984,400000.0
2006-09-08 15:16:00,11.905,12.01,11.905,11.947,450000.0
2006-09-08 15:17:00,11.982,12.042,11.897,11.974,450000.0
2006-09-08 15:18:00,12.042,12.042,11.907,11.97,400000.0
2006-09-08 15:19:00,11.974,12.02,11.934,11.986,450000.0
2006-09-08 15:20:00,11.943,12.04,11.939,12.04,400000.0
2006-09-08 15:21:00,12.002,12.07,11.901,11.901,550000.0
2006-09-08 15:22:00,11.995,12.044,11.963,12.013,450000.0
2006-09-08 15:23:00,11.967,12.046,11.963,12.015,400000.0
2006-09-08 15:24:00,12.039,12.039,11.959,12.033,350000.0
2006-09-08 15:25:00,12.054,12.085,11.947,12.047,350000.0
2006-09-08 15:26:00,11.98,12.098,11.98,12.018,550000.0
2006-09-08 15:27:00,12.02,12.1,12.01,12.013,350000.0
2006-09-08 15:28:00,12.008,12.113,12.008,12.065,350000.0
2006-09-08 15:29:00,12.056,12.117,11.979,12.036,550000.0
2006-09-08 15:30:00,12.064,12.088,11.958,12.006,450000.0
2006-09-08 15:31:00,12.009,12.122,12.009,12.017,500000.0
2006-09-08 15:32:00,12.028,12.084,11.978,12.083,450000.0
2006-09-08 15:33:00,12.057,12.077,11.987,12.062,400000.0
2006-09-08 15:34:00,11.973,12.114,11.954,11.954,400000.0
2006-09-08 15:35:00,12.02,12.072,11.988,12.024,400000.0
2006-09-08 15:36:00,12.08,12.121,12.008,12.121,550000.0
2006-09-08 15:37:00,12.011,12.128,11.987,12.053,400000.0
2006-09-08 15:38:00,12.025,12.104,11.994,11.994,450000.0
2006-09-08 15:39:00,12.079,12.085,11.974,11.982,450000.0
2006-09-08 15:40:00,11.974,12.071,11.952,11.965,450000.0
2006-09-08 15:41:00,11.93,12.049,11.93,12.029,400000.0
2006-09-08 15:42:00,12.069,12.069,11.959,11.984,350000.0
2006-09-08 15:43:00,12.007,12.032,11.903,11.903,450000.0
2006-09-08 15:44:00,12.016,12.061,11.95,12.047,350000.0
2006-09-08 15:45:00,12.054,12.054,11.95,12.017,450000.0
2006-09-08 15:46:00,11.913,12.022,11.883,11.905,400000.0
2006-09-08 15:47:00,11.986,12.022,11.898,11.898,550000.0
2006-09-08 15:48:00,11.915,11.962,11.871,11.885,350000.0
2006-09-08 15:49:00,11.953,12.005,11.927,11.989,350000.0
2006-09-08 15:50:00,11.903,11.998,11.863,11.998,550000.0
2006-09-08 15:51:00,11.959,12.023,11.858,11.901,350000.0
2006-09-08 15:52:00,11.869,12.035,11.869,11.895,350000.0
2006-09-08 15:53:00,12.004,12.059,11.947,12.002,500000.0
2006-09-08 15:54:00,12.026,12.031,11.985,12.007,450000.0
2006-09-08 15:55:00,11.882,12.014,11.882,12.014,500000.0
2006-09-08 15:56:00,11.915,12.059,11.915,11.993,450000.0
2006-09-08 15:57:00,11.977,12.024,11.944,11.978,450000.0
2006-09-08 15:58:00,11.952,12.041,11.913,12.041,500000.0
2006-09-08 15:59:00,12.029,12.029,11.902,11.945,450000.0
2006-09-08 16:00:00,11.991,12.047,11.87,12.007,500000.0
2006-09-08 16:01:00,12.035,12.035,11.892,11.892,400000.0
2006-09-08 16:02:00,11.932,12.071,11.922,11.985,550000.0
2006-09-08 16:03:00,12.027,12.047,11.92,11.99,450000.0
2006-09-08 16:04:00,11.931,12.069,11.931,12.038,550000.0
2006-09-08 16:05:00,12.066,12.079,11.935,12.027,400000.0
2006-09-08 16:06:00,11.958,12.04,11.901,12.031,350000.0
2006-09-08 16:07:00,11.98,12.061,11.979,11.98,500000.0
2006-09-08 16:08:00,11.963,12.088,11.963,12.013,550000.0
2006-09-08 16:09:00,11.97,12.09,11.962,12.09,350000.0
2006-09-08 16:10:00,12.074,12.105,11.98,12.086,500000.0
2006-09-08 16:11:00,11.938,12.078,11.938,11.953,500000.0
2006-09-08 16:12:00,12.019,12.058,11.999,12.026,350000.0
2006-09-08 16:13:00,12.013,12.094,11.975,12.094,450000.0
2006-09-08 16:14:00,12.105,12.105,11.941,11.976,500000.0
2006-09-08 16:15:00,12.054,12.056,11.928,11.928,350000.0
2006-09-08 16:16:00,11.994,12.068,11.941,12.035,550000.0
2006-09-08 16:17:00,12.041,12.065,11.953,11.953,350000.0
2006-09-08 16:18:00,12.054,12.07,11.958,12.045,400000.0
2006-09-08 16:19:00,11.99,12.119,11.99,12.03,300000.0
2006-09-08 16:20:00,12.073,12.079,11.929,11.967,550000.0
2006-09-08 16:21:00,12.011,12.108,11.957,12.078,500000.0
2006-09-08 16:22:00,12.043,12.055,11.964,12.0,450000.0
2006-09-08 16:23:00,11.953,12.068,11.951,11.961,400000.0
2006-09-08 16:24:00,12.044,12.135,11.968,12.071,550000.0
2006-09-08 16:25:00,12.046,12.078,11.964,12.039,350000.0
2006-09-08 16:26:00,12.014,12.055,11.914,11.914,550000.0
2006-09-08 16:27:00,12.064,12.064,11.954,11.987,350000.0
2006-09-08 16:28:00,12.042,12.076,11.995,12.076,400000.0
2006-09-08 16:29:00,11.959,12.057,11.959,12.057,400000.0
2006-09-08 16:30:00,11.98,12.084,11.946,12.047,550000.0
2006-09-08 16:31:00,11.994,12.099,11.952,12.003,400000.0
2006-09-08 16:32:00,12.081,12.087,11.98,12.049,350000.0
2006-09-08 16:33:00,11.974,12.063,11.952,11.996,350000.0
2006-09-08 16:34:00,12.02,12.068,11.969,12.063,350000.0
2006-09-08 16:35:00,11.996,12.099,11.958,11.978,500000.0
2006-09-08 16:36:00,12.066,12.066,11.931,11.961,500000.0
2006-09-08 16:37:00,12.056,12.078,11.976,11.996,500000.0
2006-09-08 16:38:00,11.932,12.111,11.932,11.945,450000.0
2006-09-08 16:39:00,11.975,12.052,11.943,12.04,500000.0
2006-09-08 16:40:00,12.012,12.048,11.932,12.012,350000.0
2006-09-08 16:41:00,11.945,12.021,11.945,11.963,350000.0
2006-09-08 16:42:00,11.965,12.078,11.957,12.078,500000.0
2006-09-08 16:43:00,11.946,12.062,11.946,11.996,350000.0
2006-09-08 16:44:00,12.056,12.056,11.934,11.951,400000.0
2006-09-08 16:45:00,11.97,12.046,11.957,12.01,400000.0
2006-09-08 16:46:00,11.985,12.052,11.977,12.052,350000.0
2006-09-08 16:47:00,12.011,12.141,11.995,12.026,600000.0
2006-09-08 16:48:00,12.085,12.1,12.003,12.043,500000.0
2006-09-08 16:49:00,12.046,12.103,11.976,11.976,450000.0
2006-09-08 16:50:00,12.068,12.086,11.991,12.086,250000.0
2006-09-08 16:51:00,12.111,12.112,11.955,11.955,400000.0
2006-09-08 16:52:00,11.974,12.089,11.964,12.089,450000.0
2006-09-08 16:53:00,11.983,12.073,11.943,11.998,350000.0
2006-09-08 16:54:00,12.006,12.113,11.979,11.979,450000.0
2006-09-08 16:55:00,12.054,12.074,11.961,12.004,550000.0
2006-09-08 16:56:00,11.997,12.085,11.956,11.967,400000.0
2006-09-08 16:57:00,11.96,12.073,11.954,11.96,400000.0
2006-09-08 16:58:00,11.975,12.091,11.973,12.041,500000.0
2006-09-08 16:59:00,12.02,12.106,12.008,12.016,400000.0
2006-09-08 17:00:00,12.104,12.104,11.981,11.981,350000.0
2006-09-08 17:01:00,12.024,12.092,11.974,11.986,500000.0
2006-09-08 17:02:00,11.972,12.055,11.932,11.993,400000.0
2006-09-08 17:03:00,11.991,12.063,11.968,12.038,500000.0
2006-09-08 17:04:00,11.99,12.088,11.95,12.017,350000.0
2006-09-08 17:05:00,12.098,12.102,11.929,12.024,400000.0
2006-09-08 17:06:00,12.085,12.087,11.908,11.999,350000.0
2006-09-08 17:07:00,12.022,12.068,11.944,11.995,500000.0
2006-09-08 17:08:00,11.927,12.083,11.927,11.989,500000.0
2006-09-08 17:09:00,11.942,12.02,11.895,11.944,450000.0
2006-09-08 17:10:00,12.028,12.083,11.972,12.05,350000.0
2006-09-08 17:11:00,12.086,12.086,11.937,11.968,400000.0
2006-09-08 17:12:00,12.054,12.081,11.996,12.0,400000.0
2006-09-08 17:13:00,11.977,12.1,11.955,12.085,450000.0
2006-09-08 17:14:00,11.98,12.03,11.904,12.028,550000.0
2006-09-08 17:15:00,11.949,12.054,11.936,12.004,350000.0
2006-09-08 17:16:00,12.054,12.054,11.945,12.007,450000.0
2006-09-08 17:17:00,11.97,12.072,11.97,12.044,350000.0
2006-09-08 17:18:00,11.994,12.05,11.954,12.05,350000.0
2006-09-08 17:19:00,11.939,12.051,11.939,12.021,450000.0
2006-09-08 17:20:00,12.006,12.067,11.93,11.952,350000.0
2006-09-08 17:21:00,12.06,12.06,11.903,11.909,250000.0
2006-09-08 17:22:00,11.968,12.058,11.918,11.979,500000.0
2006-09-08 17:23:00,11.951,12.038,11.943,12.033,550000.0
2006-09-08 17:24:00,12.033,12.033,11.935,11.953,350000.0
2006-09-08 17:25:00,12.033,12.049,11.955,12.049,400000.0
2006-09-08 17:26:00,11.911,12.022,11.911,11.99,450000.0
2006-09-08 17:27:00,12.039,12.066,11.962,12.041,400000.0
2006-09-08 17:28:00,12.016,12.093,11.947,11.947,550000.0
2006-09-08 17:29:00,11.969,12.092,11.969,12.079,500000.0
2006-09-08 17:30:00,11.919,12.045,11.919,12.045,450000.0
2006-09-08 17:31:00,12.032,12.118,11.974,12.038,600000.0
2006-09-08 17:32:00,11.952,12.071,11.952,12.006,400000.0
2006-09-08 17:33:00,11.997,12.045,11.92,12.045,400000.0
2006-09-08 17:34:00,12.032,12.055,11.919,12.055,450000.0
2006-09-08 17:35:00,12.002,12.076,11.946,12.005,500000.0
2006-09-08 17:36:00,12.012,12.054,11.905,12.054,450000.0
2006-09-08 17:37:00,12.067,12.088,11.98,12.062,550000.0
2006-09-08 17:38:00,12.001,12.067,11.972,11.992,400000.0
2006-09-08 17:39:00,12.027,12.045,11.946,11.961,350000.0
2006-09-08 17:40:00,11.953,12.066,11.953,12.059,500000.0
2006-09-08 17:41:00,12.068,12.068,11.918,11.963,500000.0
2006-09-08 17:42:00,11.895,12.05,11.895,12.008,500000.0
2006-09-08 17:43:00,12.044,12.046,11.924,11.962,400000.0
2006-09-08 17:44:00,12.048,12.068,11.967,12.026,450000.0
2006-09-08 17:45:00,11.956,12.057,11.949,11.993,550000.0
2006-09-08 17:46:00,11.999,12.091,11.982,12.091,350000.0
2006-09-08 17:47:00,12.07,12.083,11.981,12.027,400000.0
2006-09-08 17:48:00,12.08,12.08,11.977,12.079,400000.0
2006-09-08 17:49:00,12.03,12.076,11.986,12.043,350000.0
2006-09-08 17:50:00,12.058,12.069,11.951,11.951,550000.0
2006-09-08 17:51:00,11.998,12.113,11.942,11.979,550000.0
2006-09-08 17:52:00,12.029,12.118,11.956,11.956,350000.0
2006-09-08 17:53:00,12.008,12.048,11.97,11.97,500000.0
2006-09-08 17:54:00,11.995,12.07,11.964,12.07,350000.0
2006-09-08 17:55:00,11.974,12.077,11.954,12.032,350000.0
2006-09-08 17:56:00,11.95,12.081,11.95,12.001,400000.0
2006-09-08 17:57:00,12.056,12.083,11.985,12.042,400000.0
2006-09-08 17:58:00,12.048,12.082,11.996,12.029,450000.0
2006-09-08 17:59:00,11.961,12.101,11.961,12.101,350000.0
2006-09-08 18:00:00,12.026,12.154,12.004,12.109,350000.0
2006-09-08 18:01:00,12.097,12.154,12.006,12.059,450000.0
2006-09-08 18:02:00,12.018,12.127,12.016,12.088,500000.0
2006-09-08 18:03:00,12.076,12.101,12.045,12.088,350000.0
2006-09-08 18:04:00,12.133,12.133,11.973,12.038,400000.0
2006-09-08 18:05:00,12.044,12.144,12.021,12.144,550000.0
2006-09-08 18:06:00,12.086,12.143,12.0,12.0,450000.0
2006-09-08 18:07:00,12.127,12.127,11.996,12.124,400000.0
2006-09-08 18:08:00,12.117,12.14,12.032,12.032,400000.0
2006-09-08 18:09:00,12.037,12.144,12.037,12.144,350000.0
2006-09-08 18:10:00,12.061,12.118,12.051,12.079,300000.0
2006-09-08 18:11:00,12.037,12.146,12.004,12.113,450000.0
2006-09-08 18:12:00,12.056,12.129,12.031,12.031,400000.0
2006-09-08 18:13:00,12.081,12.155,12.037,12.114,450000.0
2006-09-08 18:14:00,12.051,12.171,12.051,12.122,400000.0
2006-09-08 18:15:00,12.074,12.074,12.048,12.048,100000.0
2006-09-08 18:16:00,12.067,12.185,12.048,12.048,400000.0
2006-09-08 18:17:00,12.126,12.161,12.019,12.025,500000.0
2006-09-08 18:18:00,12.1,12.162,12.031,12.035,500000.0
2006-09-08 18:19:00,12.148,12.199,12.082,12.193,500000.0
2006-09-08 18:20:00,12.059,12.146,12.029,12.119,400000.0
2006-09-08 18:21:00,12.105,12.195,12.097,12.169,550000.0
2006-09-08 18:22:00,12.09,12.184,12.088,12.101,400000.0
2006-09-08 18:23:00,12.175,12.176,12.079,12.152,400000.0
2006-09-08 18:24:00,12.142,12.15,12.051,12.15,400000.0
2006-09-08 18:25:00,12.084,12.192,12.06,12.086,500000.0
2006-09-08 18:26:00,12.094,12.181,12.073,12.168,550000.0
2006-09-08 18:27:00,12.038,12.145,12.038,12.056,450000.0
2006-09-08 18:28:00,12.111,12.111,12.012,12.099,350000.0
2006-09-08 18:29:00,12.028,12.131,12.017,12.131,350000.0
2006-09-08 18:30:00,12.086,12.129,12.012,12.073,450000.0
2006-09-08 18:31:00,12.104,12.117,12.036,12.104,350000.0
2006-09-08 18:32:00,12.06,12.116,11.998,12.055,450000.0
2006-09-08 18:33:00,12.104,12.127,11.993,11.993,400000.0
2006-09-08 18:34:00,12.085,12.106,11.999,12.093,400000.0
2006-09-08 18:35:00,12.007,12.094,12.007,12.034,350000.0
2006-09-08 18:36:00,12.033,12.099,11.973,12.069,550000.0
2006-09-08 18:37:00,12.03,12.132,12.019,12.079,500000.0
2006-09-08 18:38:00,12.087,12.098,11.991,12.072,450000.0
2006-09-08 18:39:00,12.124,12.143,12.049,12.121,400000.0
2006-09-08 18:40:00,12.116,12.13,11.976,12.049,500000.0
2006-09-08 18:41:00,12.06,12.133,12.034,12.11,500000.0
2006-09-08 18:42:00,12.084,12.126,12.016,12.039,550000.0
2006-09-08 18:43:00,12.097,12.131,12.013,12.131,400000.0
2006-09-08 18:44:00,12.093,12.106,12.009,12.068,500000.0
2006-09-08 18:45:00,12.024,12.133,12.024,12.09,350000.0
2006-09-08 18:46:00,12.007,12.126,12.0,12.126,350000.0
2006-09-08 18:47:00,11.989,12.126,11.989,12.085,400000.0
2006-09-08 18:48:00,12.08,12.131,12.0,12.085,350000.0
2006-09-08 18:49:00,12.052,12.12,12.03,12.12,200000.0
2006-09-08 18:50:00,12.019,12.091,11.958,12.02,350000.0
2006-09-08 18:51:00,12.095,12.138,12.05,12.05,450000.0
2006-09-08 18:52:00,12.083,12.183,12.05,12.163,550000.0
2006-09-08 18:53:00,12.094,12.166,12.072,12.145,450000.0
2006-09-08 18:54:00,12.103,12.179,12.007,12.096,450000.0
2006-09-08 18:55:00,12.037,12.141,12.003,12.087,350000.0
2006-09-08 18:56:00,12.121,12.15,12.027,12.059,400000.0
2006-09-08 18:57:00,12.142,12.142,12.005,12.126,450000.0
2006-09-08 18:58:00,12.158,12.166,12.086,12.122,350000.0
2006-09-08 18:59:00,12.068,12.118,12.068,12.084,450000.0
2006-09-08 19:00:00,12.058,12.153,11.992,12.153,350000.0
2006-09-08 19:01:00,12.078,12.128,12.024,12.092,500000.0
2006-09-08 19:02:00,12.086,12.157,12.039,12.139,400000.0
2006-09-08 19:03:00,12.159,12.159,12.061,12.071,350000.0
2006-09-08 19:04:00,12.141,12.18,12.049,12.18,450000.0
2006-09-08 19:05:00,12.052,12.192,12.052,12.149,400000.0
2006-09-08 19:06:00,12.131,12.165,12.029,12.165,400000.0
2006-09-08 19:07:00,12.117,12.147,12.047,12.086,400000.0
2006-09-08 19:08:00,12.089,12.187,12.078,12.078,350000.0
2006-09-08 19:09:00,12.057,12.171,12.056,12.101,500000.0
2006-09-08 19:10:00,12.173,12.18,12.096,12.169,250000.0
2006-09-08 19:11:00,12.105,12.129,12.058,12.058,300000.0
2006-09-08 19:12:00,12.078,12.173,12.078,12.152,350000.0
2006-09-08 19:13:00,12.098,12.171,12.03,12.03,350000.0
2006-09-08 19:14:00,12.057,12.155,12.039,12.151,400000.0
2006-09-08 19:16:00,12.088,12.189,12.075,12.149,600000.0
2006-09-08 19:17:00,12.076,12.159,12.076,12.104,250000.0
2006-09-08 19:18:00,12.032,12.16,11.998,12.11,500000.0
2006-09-08 19:19:00,12.154,12.177,12.06,12.177,650000.0
2006-09-08 19:20:00,12.059,12.187,12.059,12.09,450000.0
2006-09-08 19:21:00,12.067,12.188,12.05,12.088,550000.0
2006-09-08 19:22:00,12.153,12.168,12.051,12.104,600000.0
2006-09-08 19:23:00,12.151,12.165,12.062,12.067,600000.0
2006-09-08 19:24:00,12.108,12.143,12.007,12.105,400000.0
2006-09-08 19:25:00,12.0,12.1,12.0,12.044,400000.0
2006-09-08 19:26:00,12.038,12.077,11.996,11.997,300000.0
2006-09-08 19:27:00,12.077,12.125,11.994,12.076,250000.0
2006-09-08 19:28:00,12.005,12.055,11.952,12.038,200000.0
2006-09-08 19:29:00,12.078,12.124,11.988,12.038,400000.0
2006-09-08 19:30:00,12.112,12.128,11.982,12.001,600000.0
2006-09-08 19:31:00,12.069,12.155,12.01,12.102,500000.0
2006-09-08 19:32:00,12.015,12.112,11.991,12.032,650000.0
2006-09-08 19:33:00,12.032,12.103,12.01,12.095,350000.0
2006-09-08 19:34:00,12.091,12.1,11.979,11.991,450000.0
2006-09-08 19:35:00,12.08,12.104,12.035,12.069,400000.0
2006-09-08 19:36:00,12.107,12.114,12.025,12.025,400000.0
2006-09-08 19:38:00,12.016,12.12,11.96,12.089,750000.0
2006-09-08 19:39:00,12.032,12.107,11.998,12.058,300000.0
2006-09-08 19:40:00,12.069,12.114,11.971,12.106,600000.0
2006-09-08 19:41:00,12.078,12.134,12.013,12.134,500000.0
2006-09-08 19:43:00,12.01,12.122,11.988,12.022,500000.0
2006-09-08 19:44:00,12.015,12.076,11.98,11.987,400000.0
2006-09-08 19:45:00,12.104,12.145,12.031,12.051,700000.0
2006-09-08 19:46:00,12.094,12.098,11.967,12.098,350000.0
2006-09-08 19:47:00,12.099,12.115,11.976,11.976,500000.0
2006-09-08 19:48:00,11.975,12.088,11.975,12.059,250000.0
2006-09-08 19:49:00,12.091,12.098,12.025,12.049,350000.0
2006-09-08 19:50:00,12.046,12.126,11.999,11.999,300000.0
2006-09-08 19:52:00,12.06,12.097,11.965,12.022,400000.0
2006-09-08 19:53:00,11.988,12.032,11.988,12.032,100000.0
2006-09-08 19:55:00,11.967,12.115,11.967,12.03,400000.0
2006-09-08 19:56:00,12.038,12.141,12.038,12.139,150000.0
2006-09-08 19:58:00,12.087,12.087,12.008,12.064,400000.0
2006-09-08 19:59:00,12.089,12.105,11.974,12.088,500000.0
2006-09-08 20:00:00,11.965,12.076,11.954,12.061,400000.0
2006-09-08 20:01:00,12.038,12.074,11.998,12.061,300000.0
2006-09-08 20:02:00,12.071,12.12,12.021,12.07,450000.0
2006-09-08 20:03:00,12.062,12.084,11.982,12.084,250000.0
2006-09-08 20:04:00,11.986,12.111,11.986,12.11,450000.0
2006-09-08 20:07:00,12.105,12.168,12.024,12.051,350000.0
2006-09-08 20:08:00,12.12,12.12,12.003,12.003,100000.0
2006-09-08 20:09:00,11.996,12.081,11.99,12.059,400000.0
2006-09-08 20:11:00,12.085,12.127,12.006,12.062,450000.0
2006-09-08 20:12:00,12.015,12.126,12.004,12.004,250000.0
2006-09-08 20:14:00,12.104,12.117,12.018,12.04,350000.0
2006-09-08 20:15:00,12.089,12.101,12.025,12.081,250000.0
2006-09-08 20:17:00,12.096,12.096,12.012,12.045,200000.0
2006-09-08 20:19:00,12.009,12.102,12.007,12.067,200000.0
2006-09-08 20:20:00,12.101,12.122,12.019,12.019,500000.0
2006-09-08 20:21:00,12.052,12.052,12.052,12.052,50000.0
2006-09-08 20:22:00,12.052,12.121,12.012,12.012,300000.0
2006-09-08 20:26:00,12.103,12.103,11.983,12.018,450000.0
2006-09-08 20:27:00,11.991,12.123,11.991,12.07,750000.0
2006-09-08 20:30:00,12.078,12.078,12.008,12.047,200000.0
2006-09-08 20:31:00,12.13,12.162,12.031,12.092,400000.0
2006-09-08 20:32:00,12.011,12.089,12.001,12.074,300000.0
2006-09-08 20:37:00,12.085,12.085,11.993,12.029,200000.0
2006-09-08 20:40:00,12.128,12.133,12.008,12.092,350000.0
2006-09-08 20:41:00,12.033,12.131,12.032,12.112,350000.0
2006-09-08 20:42:00,12.091,12.116,11.974,12.053,350000.0
2006-09-08 20:43:00,12.104,12.107,12.002,12.002,350000.0
2006-09-08 20:44:00,12.106,12.117,11.998,12.08,450000.0
2006-09-08 20:45:00,12.095,12.111,11.996,12.11,300000.0
2006-09-08 20:46:00,12.084,12.084,12.019,12.019,300000.0
2006-09-08 20:47:00,11.988,12.108,11.988,12.006,150000.0
2006-09-08 20:49:00,12.113,12.12,12.017,12.037,800000.0
2006-09-08 20:50:00,12.109,12.124,11.987,12.072,350000.0
2006-09-08 20:54:00,12.04,12.087,11.964,12.019,450000.0
2006-09-08 20:55:00,12.073,12.145,12.02,12.02,450000.0
2006-09-08 20:57:00,12.076,12.076,11.951,12.012,300000.0
2006-09-08 20:59:00,12.011,12.07,12.011,12.044,250000.0
2006-09-08 21:01:00,12.1,12.1,11.992,12.096,450000.0
2006-09-08 21:02:00,12.072,12.113,12.072,12.109,250000.0
2006-09-08 21:03:00,12.073,12.108,11.994,11.999,550000.0
2006-09-08 21:04:00,12.104,12.104,11.961,11.961,350000.0
2006-09-08 21:05:00,12.111,12.111,12.01,12.01,100000.0
2006-09-08 21:07:00,12.011,12.128,11.982,11.982,550000.0
2006-09-08 21:08:00,12.002,12.002,12.002,12.002,50000.0
2006-09-08 21:09:00,12.01,12.023,12.01,12.023,100000.0
2006-09-08 21:10:00,11.974,12.058,11.97,11.97,350000.0
2006-09-08 21:12:00,12.009,12.144,12.004,12.049,700000.0
2006-09-08 21:13:00,11.987,12.114,11.969,12.111,600000.0
2006-09-08 21:14:00,12.066,12.086,11.953,11.99,400000.0
2006-09-08 21:15:00,12.042,12.106,11.99,12.058,350000.0
2006-09-08 21:16:00,12.008,12.093,12.008,12.085,650000.0
2006-09-08 21:27:00,12.019,12.091,11.955,12.021,550000.0
2006-09-08 21:28:00,12.048,12.116,12.015,12.015,350000.0
2006-09-08 21:29:00,12.048,12.048,11.936,12.041,300000.0
2006-09-08 21:30:00,12.084,12.093,11.967,12.088,350000.0
2006-09-08 21:31:00,12.098,12.098,11.986,12.061,550000.0
2006-09-08 21:32:00,12.097,12.123,11.986,12.068,450000.0
2006-09-08 21:33:00,12.044,12.044,11.94,11.995,300000.0
2006-09-08 21:38:00,12.028,12.052,11.952,11.995,400000.0
2006-09-08 21:39:00,12.068,12.068,11.994,11.994,200000.0
2006-09-08 21:40:00,11.96,12.077,11.943,12.05,600000.0
2006-09-08 21:41:00,12.04,12.078,11.958,12.078,300000.0
2006-09-08 21:43:00,12.004,12.053,11.945,11.991,500000.0
2006-09-08 21:44:00,12.093,12.136,11.998,12.012,750000.0
2006-09-08 21:45:00,12.017,12.026,11.936,12.026,300000.0
2006-09-08 21:46:00,12.007,12.075,11.933,12.038,950000.0
2006-09-08 21:47:00,12.07,12.085,12.001,12.085,300000.0
2006-09-08 21:48:00,12.028,12.071,11.916,12.023,450000.0
2006-09-08 21:49:00,12.015,12.149,11.978,12.018,750000.0
2006-09-08 21:50:00,11.962,12.066,11.962,12.043,400000.0
2006-09-08 21:51:00,12.048,12.081,12.011,12.059,300000.0
2006-09-08 21:52:00,12.089,12.092,11.983,12.048,250000.0
2006-09-08 21:53:00,11.988,12.084,11.969,11.969,350000.0
2006-09-08 21:55:00,11.992,12.075,11.992,12.025,150000.0
2006-09-08 21:56:00,11.976,12.044,11.96,11.962,350000.0
2006-09-08 21:57:00,11.984,11.984,11.968,11.982,150000.0
2006-09-08 21:58:00,11.997,12.044,11.969,11.979,200000.0
2006-09-08 21:59:00,12.055,12.063,11.966,12.035,400000.0
2006-09-08 22:00:00,12.03,12.03,12.027,12.027,100000.0
2006-09-08 22:01:00,12.0,12.043,11.972,12.043,200000.0
2006-09-08 22:03:00,11.99,12.048,11.94,11.987,400000.0
2006-09-08 22:04:00,11.982,12.048,11.982,12.048,100000.0
2006-09-08 22:05:00,12.003,12.078,12.003,12.055,300000.0
2006-09-08 22:07:00,12.072,12.118,11.966,12.067,750000.0
2006-09-08 22:08:00,12.057,12.057,11.954,11.98,400000.0
2006-09-08 22:09:00,12.029,12.09,11.987,12.019,400000.0
2006-09-08 22:10:00,12.013,12.073,11.957,11.959,550000.0
2006-09-08 22:14:00,12.078,12.092,12.028,12.028,200000.0
2006-09-08 22:15:00,11.981,12.104,11.981,12.049,450000.0
2006-09-08 22:16:00,12.049,12.075,11.959,12.05,400000.0
2006-09-08 22:17:00,12.07,12.07,11.991,12.063,350000.0
2006-09-08 22:18:00,12.096,12.096,12.002,12.009,350000.0
2006-09-08 22:20:00,12.06,12.096,12.018,12.018,300000.0
2006-09-08 22:21:00,12.085,12.104,11.961,11.961,400000.0
2006-09-08 22:22:00,11.976,12.038,11.976,11.98,250000.0
2006-09-08 22:23:00,12.004,12.111,11.976,11.985,500000.0
2006-09-08 22:27:00,12.064,12.064,11.981,12.013,200000.0
2006-09-08 22:30:00,12.029,12.053,12.029,12.053,150000.0
2006-09-08 22:31:00,12.015,12.131,11.981,12.025,500000.0
2006-09-08 22:33:00,12.004,12.073,11.974,12.056,450000.0
2006-09-08 22:34:00,12.015,12.128,11.984,11.984,400000.0
2006-09-08 22:35:00,12.057,12.079,11.986,11.986,300000.0
2006-09-08 22:36:00,12.064,12.068,11.979,12.043,300000.0
2006-09-08 22:39:00,12.077,12.114,11.994,12.016,650000.0
2006-09-08 22:41:00,12.04,12.095,11.972,11.981,550000.0
2006-09-08 22:42:00,12.068,12.102,11.973,12.077,450000.0
2006-09-08 22:50:00,12.057,12.058,11.981,12.051,300000.0
2006-09-08 22:51:00,11.965,12.074,11.948,11.948,350000.0
2006-09-08 22:52:00,12.046,12.101,11.972,12.101,400000.0
2006-09-08 22:54:00,12.075,12.081,12.019,12.072,450000.0
2006-09-08 22:55:00,12.047,12.047,12.013,12.013,100000.0
2006-09-08 22:56:00,11.991,12.085,11.972,12.085,600000.0
2006-09-08 22:57:00,12.042,12.062,11.953,12.031,350000.0
2006-09-08 22:58:00,12.03,12.03,11.989,11.989,150000.0
2006-09-08 22:59:00,12.046,12.046,11.941,12.02,300000.0
2006-09-10 23:10:00,12.076,12.089,11.954,11.989,400000.0
2006-09-10 23:16:00,12.023,12.023,12.021,12.021,100000.0
2006-09-10 23:23:00,12.046,12.046,11.962,11.995,200000.0
2006-09-10 23:35:00,12.037,12.037,11.936,11.975,200000.0
2006-09-10 23:41:00,12.083,12.083,12.043,12.043,300000.0
2006-09-10 23:53:00,12.034,12.034,11.935,11.974,200000.0
2006-09-11 00:00:00,12.12,12.12,11.04,11.08,200000.0
2006-09-11 00:03:00,12.043,12.043,11.96,11.993,200000.0
2006-09-11 00:05:00,12.036,12.036,11.936,11.974,200000.0
2006-09-11 00:10:00,12.047,12.047,11.964,11.995,200000.0
2006-09-11 00:12:00,12.033,12.033,11.932,11.973,200000.0
2006-09-11 00:16:00,11.968,12.049,11.959,12.03,450000.0
2006-09-11 00:21:00,12.007,12.04,11.949,11.971,400000.0
2006-09-11 00:25:00,11.952,12.032,11.952,12.032,250000.0
2006-09-11 00:30:00,11.946,12.076,11.934,11.943,800000.0
2006-09-11 00:31:00,11.963,12.032,11.886,11.914,500000.0
2006-09-11 00:32:00,12.039,12.039,11.945,11.99,450000.0
2006-09-11 00:33:00,12.04,12.04,11.96,11.969,350000.0
2006-09-11 00:35:00,11.927,12.047,11.927,12.047,250000.0
2006-09-11 00:36:00,11.931,12.069,11.931,11.936,550000.0
2006-09-11 00:37:00,11.912,12.04,11.912,12.04,250000.0
2006-09-11 00:38:00,12.008,12.017,11.937,11.937,250000.0
2006-09-11 00:39:00,11.978,12.001,11.955,11.975,200000.0
2006-09-11 00:40:00,12.055,12.074,11.95,12.031,400000.0
2006-09-11 00:43:00,12.01,12.016,11.896,11.943,500000.0
2006-09-11 00:44:00,12.003,12.033,11.948,12.005,200000.0
2006-09-11 00:45:00,11.96,12.051,11.956,12.014,350000.0
2006-09-11 00:46:00,11.998,12.044,11.948,12.044,300000.0
2006-09-11 00:49:00,11.931,12.019,11.931,11.968,350000.0
2006-09-11 00:50:00,11.912,12.019,11.905,11.905,350000.0
2006-09-11 00:53:00,11.977,11.977,11.874,11.973,350000.0
2006-09-11 00:56:00,12.02,12.02,11.906,11.94,200000.0
2006-09-11 00:58:00,12.005,12.005,11.921,11.955,200000.0
2006-09-11 01:00:00,12.011,12.011,11.86,11.901,450000.0
2006-09-11 01:01:00,11.991,11.991,11.86,11.895,300000.0
2006-09-11 01:02:00,11.981,12.019,11.922,11.987,650000.0
2006-09-11 01:03:00,11.89,12.0,11.859,12.0,550000.0
2006-09-11 01:04:00,11.886,11.98,11.886,11.913,150000.0
2006-09-11 01:07:00,11.955,11.955,11.855,11.894,200000.0
2006-09-11 01:09:00,11.936,11.998,11.932,11.969,350000.0
2006-09-11 01:13:00,11.886,11.997,11.856,11.881,450000.0
2006-09-11 01:14:00,11.967,12.014,11.902,11.972,400000.0
2006-09-11 01:16:00,11.877,11.961,11.837,11.875,550000.0
2006-09-11 01:17:00,11.927,11.984,11.868,11.868,300000.0
2006-09-11 01:18:00,11.81,11.921,11.81,11.875,350000.0
2006-09-11 01:19:00,11.889,11.973,11.878,11.973,350000.0
2006-09-11 01:20:00,11.94,11.945,11.859,11.929,400000.0
2006-09-11 01:21:00,11.932,11.955,11.845,11.902,550000.0
2006-09-11 01:23:00,11.825,11.956,11.825,11.872,350000.0
2006-09-11 01:24:00,11.937,11.962,11.823,11.922,350000.0
2006-09-11 01:25:00,11.924,11.953,11.835,11.953,500000.0
2006-09-11 01:26:00,11.958,11.958,11.82,11.941,450000.0
2006-09-11 01:27:00,11.898,11.898,11.865,11.865,100000.0
2006-09-11 01:28:00,11.956,11.956,11.818,11.892,650000.0
2006-09-11 01:29:00,11.905,11.916,11.861,11.861,250000.0
2006-09-11 01:30:00,11.896,11.897,11.79,11.865,350000.0
2006-09-11 01:31:00,11.825,11.94,11.806,11.939,250000.0
2006-09-11 01:32:00,11.824,11.977,11.819,11.887,450000.0
2006-09-11 01:33:00,11.852,11.928,11.841,11.904,400000.0
2006-09-11 01:35:00,11.911,11.935,11.846,11.935,700000.0
2006-09-11 01:36:00,11.958,11.958,11.827,11.827,150000.0
2006-09-11 01:37:00,11.887,11.908,11.821,11.821,400000.0
2006-09-11 01:38:00,11.796,11.906,11.796,11.882,300000.0
2006-09-11 01:39:00,11.919,11.967,11.871,11.912,300000.0
2006-09-11 01:40:00,11.945,11.985,11.865,11.939,500000.0
2006-09-11 01:41:00,11.934,11.976,11.828,11.859,400000.0
2006-09-11 01:42:00,11.885,11.984,11.835,11.879,550000.0
2006-09-11 01:43:00,11.965,11.98,11.964,11.964,150000.0
2006-09-11 01:44:00,11.911,12.003,11.898,11.906,350000.0
2006-09-11 01:48:00,11.904,11.999,11.895,11.946,550000.0
2006-09-11 01:49:00,11.883,12.023,11.883,12.021,350000.0
2006-09-11 01:50:00,11.985,11.991,11.902,11.975,400000.0
2006-09-11 01:51:00,11.916,12.032,11.883,11.989,400000.0
2006-09-11 01:52:00,11.936,12.037,11.928,12.037,300000.0
2006-09-11 01:53:00,11.992,12.034,11.907,11.995,350000.0
2006-09-11 01:54:00,12.026,12.026,11.98,12.018,250000.0
2006-09-11 01:55:00,12.028,12.028,11.924,11.934,350000.0
2006-09-11 01:56:00,11.998,12.072,11.891,12.004,500000.0
2006-09-11 01:57:00,11.939,12.02,11.907,11.997,350000.0
2006-09-11 01:59:00,11.989,11.989,11.881,11.927,400000.0
2006-09-11 02:00:00,12.015,12.015,11.852,11.924,800000.0
2006-09-11 02:01:00,11.975,12.025,11.928,11.98,350000.0
2006-09-11 02:02:00,11.899,11.99,11.868,11.975,700000.0
2006-09-11 02:03:00,11.963,12.034,11.916,11.985,350000.0
2006-09-11 02:04:00,11.972,11.984,11.841,11.918,600000.0
2006-09-11 02:05:00,11.923,11.98,11.91,11.959,450000.0
2006-09-11 02:06:00,11.93,11.99,11.908,11.973,500000.0
2006-09-11 02:07:00,11.925,12.034,11.879,11.901,600000.0
2006-09-11 02:08:00,11.912,11.949,11.801,11.949,800000.0
2006-09-11 02:09:00,11.937,11.937,11.784,11.784,300000.0
2006-09-11 02:10:00,11.892,11.912,11.804,11.812,400000.0
2006-09-11 02:11:00,11.889,11.894,11.782,11.811,300000.0
2006-09-11 02:12:00,11.758,11.898,11.758,11.898,600000.0
2006-09-11 02:13:00,11.901,11.901,11.774,11.774,350000.0
2006-09-11 02:14:00,11.776,11.902,11.738,11.868,800000.0
2006-09-11 02:15:00,11.793,11.881,11.719,11.881,750000.0
2006-09-11 02:16:00,11.821,11.903,11.78,11.78,600000.0
2006-09-11 02:17:00,11.805,11.84,11.74,11.84,400000.0
2006-09-11 02:18:00,11.743,11.857,11.743,11.815,400000.0
2006-09-11 02:19:00,11.877,11.896,11.731,11.75,500000.0
2006-09-11 02:20:00,11.825,11.825,11.714,11.815,350000.0
2006-09-11 02:21:00,11.871,11.871,11.735,11.827,450000.0
2006-09-11 02:22:00,11.79,11.862,11.759,11.85,600000.0
2006-09-11 02:23:00,11.901,11.901,11.81,11.854,500000.0
2006-09-11 02:24:00,11.819,11.858,11.756,11.768,400000.0
2006-09-11 02:25:00,11.755,11.83,11.738,11.738,400000.0
2006-09-11 02:26:00,11.777,11.913,11.764,11.799,1000000.0
2006-09-11 02:27:00,11.758,11.907,11.751,11.812,800000.0
2006-09-11 02:28:00,11.761,11.876,11.747,11.848,500000.0
2006-09-11 02:29:00,11.831,11.915,11.781,11.915,350000.0
2006-09-11 02:30:00,11.8,11.945,11.8,11.909,550000.0
2006-09-11 02:31:00,11.875,11.92,11.807,11.91,650000.0
2006-09-11 02:32:00,11.884,11.886,11.783,11.804,350000.0
2006-09-11 02:33:00,11.879,11.879,11.759,11.849,500000.0
2006-09-11 02:34:00,11.866,11.915,11.784,11.788,350000.0
2006-09-11 02:35:00,11.808,11.896,11.747,11.863,500000.0
2006-09-11 02:36:00,11.791,11.913,11.791,11.905,700000.0
2006-09-11 02:37:00,11.824,11.872,11.778,11.803,700000.0
2006-09-11 02:38:00,11.799,11.874,11.76,11.874,550000.0
2006-09-11 02:39:00,11.869,11.925,11.793,11.808,350000.0
2006-09-11 02:40:00,11.878,11.878,11.761,11.817,400000.0
2006-09-11 02:41:00,11.891,11.898,11.821,11.884,250000.0
2006-09-11 02:42:00,11.919,11.919,11.785,11.785,400000.0
2006-09-11 02:43:00,11.878,11.945,11.807,11.888,750000.0
2006-09-11 02:44:00,11.827,11.903,11.763,11.847,650000.0
2006-09-11 02:45:00,11.793,11.918,11.793,11.912,500000.0
2006-09-11 02:46:00,11.879,11.913,11.786,11.872,450000.0
2006-09-11 02:47:00,11.797,11.911,11.797,11.892,400000.0
2006-09-11 02:48:00,11.776,11.921,11.776,11.833,400000.0
2006-09-11 02:49:00,11.831,11.923,11.81,11.84,550000.0
2006-09-11 02:50:00,11.882,11.905,11.771,11.798,500000.0
2006-09-11 02:52:00,11.877,11.927,11.813,11.912,300000.0
2006-09-11 02:53:00,11.825,11.909,11.813,11.909,250000.0
2006-09-11 02:54:00,11.915,11.915,11.74,11.808,450000.0
2006-09-11 02:55:00,11.797,11.926,11.796,11.926,600000.0
2006-09-11 02:56:00,11.81,11.926,11.779,11.926,350000.0
2006-09-11 02:57:00,11.822,11.872,11.822,11.868,250000.0
2006-09-11 02:58:00,11.803,11.954,11.793,11.816,700000.0
2006-09-11 02:59:00,11.812,11.889,11.79,11.852,500000.0
2006-09-11 03:00:00,11.901,11.911,11.798,11.886,450000.0
2006-09-11 03:01:00,11.869,11.869,11.704,11.755,800000.0
2006-09-11 03:02:00,11.768,11.85,11.761,11.836,500000.0
2006-09-11 03:03:00,11.785,11.891,11.785,11.883,500000.0
2006-09-11 03:04:00,11.778,11.888,11.778,11.817,300000.0
2006-09-11 03:05:00,11.806,11.841,11.784,11.787,250000.0
2006-09-11 03:06:00,11.75,11.881,11.75,11.818,500000.0
2006-09-11 03:07:00,11.763,11.839,11.753,11.802,350000.0
2006-09-11 03:08:00,11.727,11.868,11.723,11.806,550000.0
2006-09-11 03:09:00,11.825,11.839,11.771,11.771,550000.0
2006-09-11 03:10:00,11.84,11.84,11.7,11.774,400000.0
2006-09-11 03:11:00,11.84,11.878,11.76,11.85,850000.0
2006-09-11 03:12:00,11.818,11.875,11.732,11.793,700000.0
2006-09-11 03:13:00,11.813,11.852,11.744,11.852,450000.0
2006-09-11 03:14:00,11.699,11.834,11.699,11.724,400000.0
2006-09-11 03:15:00,11.806,11.851,11.739,11.823,850000.0
2006-09-11 03:16:00,11.84,11.84,11.76,11.834,450000.0
2006-09-11 03:17:00,11.735,11.826,11.707,11.824,250000.0
2006-09-11 03:18:00,11.74,11.837,11.7,11.708,450000.0
2006-09-11 03:19:00,11.737,11.846,11.709,11.726,900000.0
2006-09-11 03:20:00,11.813,11.849,11.707,11.707,1000000.0
2006-09-11 03:21:00,11.766,11.82,11.725,11.727,500000.0
2006-09-11 03:22:00,11.785,11.788,11.651,11.715,700000.0
2006-09-11 03:23:00,11.719,11.814,11.719,11.76,400000.0
2006-09-11 03:24:00,11.716,11.81,11.663,11.756,400000.0
2006-09-11 03:25:00,11.805,11.805,11.65,11.663,600000.0
2006-09-11 03:26:00,11.696,11.81,11.694,11.73,350000.0
2006-09-11 03:27:00,11.835,11.865,11.74,11.811,650000.0
2006-09-11 03:28:00,11.789,11.817,11.723,11.795,550000.0
2006-09-11 03:29:00,11.823,11.848,11.72,11.797,900000.0
2006-09-11 03:30:00,11.756,11.808,11.7,11.808,550000.0
2006-09-11 03:31:00,11.827,11.853,11.722,11.722,600000.0
2006-09-11 03:32:00,11.786,11.786,11.679,11.679,600000.0
2006-09-11 03:33:00,11.805,11.859,11.728,11.777,750000.0
2006-09-11 03:34:00,11.684,11.809,11.682,11.736,650000.0
2006-09-11 03:35:00,11.833,11.833,11.73,11.765,700000.0
2006-09-11 03:36:00,11.801,11.814,11.696,11.794,750000.0
2006-09-11 03:37:00,11.707,11.828,11.707,11.802,350000.0
2006-09-11 03:38:00,11.724,11.807,11.694,11.807,350000.0
2006-09-11 03:39:00,11.764,11.787,11.659,11.659,500000.0
2006-09-11 03:40:00,11.764,11.794,11.729,11.766,400000.0
2006-09-11 03:41:00,11.775,11.797,11.701,11.769,350000.0
2006-09-11 03:42:00,11.674,11.784,11.665,11.727,800000.0
2006-09-11 03:43:00,11.784,11.804,11.661,11.684,500000.0
2006-09-11 03:44:00,11.713,11.793,11.678,11.788,300000.0
2006-09-11 03:45:00,11.753,11.793,11.64,11.731,500000.0
2006-09-11 03:46:00,11.697,11.782,11.584,11.686,450000.0
2006-09-11 03:47:00,11.646,11.785,11.646,11.744,550000.0
2006-09-11 03:48:00,11.748,11.759,11.629,11.666,850000.0
2006-09-11 03:49:00,11.746,11.792,11.67,11.743,750000.0
2006-09-11 03:50:00,11.8,11.831,11.714,11.718,700000.0
2006-09-11 03:51:00,11.701,11.768,11.647,11.702,800000.0
2006-09-11 03:52:00,11.681,11.792,11.681,11.792,350000.0
2006-09-11 03:53:00,11.713,11.816,11.676,11.676,500000.0
2006-09-11 03:54:00,11.793,11.819,11.714,11.818,350000.0
2006-09-11 03:55:00,11.778,11.778,11.622,11.697,500000.0
2006-09-11 03:56:00,11.808,11.816,11.699,11.739,300000.0
2006-09-11 03:57:00,11.637,11.768,11.637,11.702,300000.0
2006-09-11 03:58:00,11.778,11.836,11.71,11.789,750000.0
2006-09-11 03:59:00,11.717,11.775,11.717,11.724,350000.0
2006-09-11 04:00:00,11.663,11.765,11.663,11.765,350000.0
2006-09-11 04:02:00,11.771,11.771,11.647,11.725,600000.0
2006-09-11 04:03:00,11.803,11.803,11.645,11.75,600000.0
2006-09-11 04:04:00,11.69,11.773,11.646,11.75,700000.0
2006-09-11 04:05:00,11.786,11.806,11.694,11.694,450000.0
2006-09-11 04:06:00,11.799,11.799,11.696,11.737,450000.0
2006-09-11 04:07:00,11.744,11.791,11.644,11.756,550000.0
2006-09-11 04:08:00,11.734,11.806,11.651,11.806,300000.0
2006-09-11 04:09:00,11.735,11.815,11.718,11.718,250000.0
2006-09-11 04:11:00,11.73,11.823,11.722,11.773,600000.0
2006-09-11 04:12:00,11.728,11.8,11.681,11.759,550000.0
2006-09-11 04:13:00,11.756,11.789,11.668,11.699,750000.0
2006-09-11 04:14:00,11.78,11.78,11.62,11.774,650000.0
2006-09-11 04:15:00,11.728,11.763,11.611,11.735,900000.0
2006-09-11 04:16:00,11.79,11.801,11.655,11.757,400000.0
2006-09-11 04:17:00,11.748,11.82,11.712,11.757,450000.0
2006-09-11 04:18:00,11.677,11.798,11.677,11.746,500000.0
2006-09-11 04:19:00,11.761,11.806,11.661,11.787,650000.0
2006-09-11 04:20:00,11.699,11.746,11.612,11.679,600000.0
2006-09-11 04:21:00,11.752,11.78,11.643,11.762,500000.0
2006-09-11 04:22:00,11.781,11.812,11.686,11.686,450000.0
2006-09-11 04:23:00,11.722,11.757,11.676,11.747,400000.0
2006-09-11 04:24:00,11.679,11.842,11.679,11.806,700000.0
2006-09-11 04:25:00,11.74,11.8,11.667,11.683,750000.0
2006-09-11 04:26:00,11.755,11.775,11.632,11.722,500000.0
2006-09-11 04:28:00,11.77,11.77,11.657,11.684,250000.0
2006-09-11 04:29:00,11.721,11.76,11.686,11.721,350000.0
2006-09-11 04:30:00,11.737,11.808,11.733,11.763,300000.0
2006-09-11 04:31:00,11.724,11.823,11.671,11.737,650000.0
2006-09-11 04:33:00,11.787,11.809,11.701,11.809,450000.0
2006-09-11 04:34:00,11.809,11.82,11.715,11.769,500000.0
2006-09-11 04:36:00,11.682,11.774,11.682,11.774,150000.0
2006-09-11 04:37:00,11.716,11.806,11.674,11.716,550000.0
2006-09-11 04:38:00,11.685,11.826,11.677,11.715,300000.0
2006-09-11 04:39:00,11.738,11.763,11.676,11.757,750000.0
2006-09-11 04:40:00,11.718,11.787,11.713,11.758,400000.0
2006-09-11 04:41:00,11.699,11.811,11.697,11.763,400000.0
2006-09-11 04:42:00,11.663,11.769,11.663,11.731,300000.0
2006-09-11 04:43:00,11.725,11.855,11.725,11.769,650000.0
2006-09-11 04:44:00,11.773,11.773,11.689,11.721,500000.0
2006-09-11 04:45:00,11.728,11.823,11.702,11.726,700000.0
2006-09-11 04:47:00,11.758,11.775,11.714,11.775,350000.0
2006-09-11 04:48:00,11.799,11.799,11.666,11.698,300000.0
2006-09-11 04:49:00,11.799,11.799,11.727,11.75,300000.0
2006-09-11 04:50:00,11.666,11.754,11.666,11.728,250000.0
2006-09-11 04:51:00,11.758,11.774,11.673,11.759,250000.0
2006-09-11 04:52:00,11.772,11.801,11.658,11.751,450000.0
2006-09-11 04:53:00,11.747,11.77,11.696,11.725,300000.0
2006-09-11 04:54:00,11.763,11.805,11.743,11.799,350000.0
2006-09-11 04:55:00,11.664,11.753,11.653,11.753,450000.0
2006-09-11 04:57:00,11.736,11.795,11.724,11.76,450000.0
2006-09-11 04:58:00,11.684,11.804,11.684,11.719,200000.0
2006-09-11 05:00:00,11.716,11.79,11.681,11.763,450000.0
2006-09-11 05:01:00,11.794,11.814,11.683,11.724,500000.0
2006-09-11 05:02:00,11.729,11.783,11.701,11.706,400000.0
2006-09-11 05:03:00,11.797,11.797,11.649,11.649,500000.0
2006-09-11 05:04:00,11.69,11.766,11.652,11.748,500000.0
2006-09-11 05:05:00,11.715,11.778,11.682,11.758,350000.0
2006-09-11 05:06:00,11.657,11.799,11.657,11.799,500000.0
2006-09-11 05:07:00,11.79,11.808,11.654,11.808,400000.0
2006-09-11 05:08:00,11.776,11.828,11.719,11.749,300000.0
2006-09-11 05:09:00,11.811,11.811,11.694,11.796,650000.0
2006-09-11 05:10:00,11.752,11.794,11.681,11.681,550000.0
2006-09-11 05:11:00,11.793,11.812,11.762,11.808,350000.0
2006-09-11 05:12:00,11.664,11.804,11.664,11.758,700000.0
2006-09-11 05:13:00,11.717,11.776,11.654,11.765,400000.0
2006-09-11 05:14:00,11.747,11.803,11.663,11.723,900000.0
2006-09-11 05:16:00,11.793,11.811,11.694,11.694,250000.0
2006-09-11 05:17:00,11.783,11.797,11.715,11.715,450000.0
2006-09-11 05:18:00,11.718,11.799,11.685,11.765,400000.0
2006-09-11 05:19:00,11.791,11.806,11.693,11.773,400000.0
2006-09-11 05:20:00,11.693,11.816,11.693,11.816,350000.0
2006-09-11 05:21:00,11.745,11.81,11.7,11.81,450000.0
2006-09-11 05:22:00,11.702,11.78,11.688,11.688,300000.0
2006-09-11 05:23:00,11.748,11.759,11.681,11.759,250000.0
2006-09-11 05:24:00,11.782,11.794,11.672,11.684,450000.0
2006-09-11 05:25:00,11.708,11.804,11.663,11.743,400000.0
2006-09-11 05:26:00,11.752,11.77,11.689,11.731,350000.0
2006-09-11 05:27:00,11.757,11.787,11.693,11.704,300000.0
2006-09-11 05:28:00,11.763,11.797,11.646,11.797,500000.0
2006-09-11 05:29:00,11.768,11.797,11.698,11.72,350000.0
2006-09-11 05:30:00,11.772,11.812,11.702,11.702,500000.0
2006-09-11 05:31:00,11.689,11.798,11.634,11.798,400000.0
2006-09-11 05:32:00,11.784,11.834,11.688,11.738,600000.0
2006-09-11 05:33:00,11.807,11.859,11.707,11.712,800000.0
2006-09-11 05:34:00,11.807,11.807,11.657,11.763,600000.0
2006-09-11 05:36:00,11.787,11.819,11.706,11.74,550000.0
2006-09-11 05:37:00,11.74,11.803,11.676,11.735,450000.0
2006-09-11 05:38:00,11.784,11.824,11.784,11.823,200000.0
2006-09-11 05:39:00,11.689,11.832,11.689,11.712,400000.0
2006-09-11 05:40:00,11.788,11.808,11.704,11.808,400000.0
2006-09-11 05:41:00,11.818,11.834,11.74,11.821,450000.0
2006-09-11 05:42:00,11.781,11.781,11.714,11.741,300000.0
2006-09-11 05:43:00,11.794,11.847,11.692,11.692,550000.0
2006-09-11 05:44:00,11.709,11.827,11.709,11.747,450000.0
2006-09-11 05:45:00,11.722,11.815,11.684,11.811,350000.0
2006-09-11 05:46:00,11.746,11.797,11.719,11.719,400000.0
2006-09-11 05:47:00,11.735,11.813,11.711,11.739,400000.0
2006-09-11 05:48:00,11.797,11.797,11.671,11.733,350000.0
2006-09-11 05:49:00,11.714,11.76,11.685,11.76,250000.0
2006-09-11 05:50:00,11.803,11.828,11.697,11.748,550000.0
2006-09-11 05:51:00,11.742,11.783,11.65,11.757,700000.0
2006-09-11 05:52:00,11.763,11.802,11.662,11.701,900000.0
2006-09-11 05:53:00,11.654,11.753,11.654,11.753,650000.0
2006-09-11 05:54:00,11.702,11.757,11.689,11.698,500000.0
2006-09-11 05:55:00,11.708,11.806,11.681,11.719,400000.0
2006-09-11 05:56:00,11.767,11.799,11.648,11.697,650000.0
2006-09-11 05:57:00,11.704,11.76,11.653,11.654,450000.0
2006-09-11 05:58:00,11.785,11.785,11.68,11.772,300000.0
2006-09-11 05:59:00,11.732,11.787,11.669,11.698,500000.0
2006-09-11 06:00:00,11.742,11.812,11.716,11.716,300000.0
2006-09-11 06:01:00,11.719,11.792,11.707,11.783,250000.0
2006-09-11 06:02:00,11.685,11.764,11.653,11.712,550000.0
2006-09-11 06:03:00,11.749,11.794,11.617,11.794,600000.0
2006-09-11 06:04:00,11.764,11.812,11.654,11.723,750000.0
2006-09-11 06:05:00,11.699,11.777,11.649,11.738,650000.0
2006-09-11 06:06:00,11.771,11.777,11.673,11.69,450000.0
2006-09-11 06:07:00,11.715,11.735,11.668,11.668,250000.0
2006-09-11 06:08:00,11.765,11.788,11.656,11.769,550000.0
2006-09-11 06:09:00,11.701,11.786,11.669,11.669,400000.0
2006-09-11 06:10:00,11.711,11.776,11.687,11.754,400000.0
2006-09-11 06:11:00,11.656,11.792,11.655,11.755,550000.0
2006-09-11 06:12:00,11.814,11.814,11.745,11.75,300000.0
2006-09-11 06:13:00,11.768,11.8,11.694,11.711,550000.0
2006-09-11 06:14:00,11.688,11.78,11.662,11.688,500000.0
2006-09-11 06:15:00,11.784,11.86,11.687,11.687,750000.0
2006-09-11 06:16:00,11.804,11.832,11.705,11.768,700000.0
2006-09-11 06:17:00,11.667,11.794,11.667,11.724,400000.0
2006-09-11 06:18:00,11.648,11.774,11.648,11.774,250000.0
2006-09-11 06:19:00,11.7,11.781,11.652,11.697,450000.0
2006-09-11 06:20:00,11.736,11.736,11.649,11.649,350000.0
2006-09-11 06:21:00,11.689,11.776,11.643,11.776,500000.0
2006-09-11 06:22:00,11.772,11.772,11.66,11.66,200000.0
2006-09-11 06:23:00,11.663,11.75,11.627,11.678,350000.0
2006-09-11 06:24:00,11.758,11.777,11.678,11.678,350000.0
2006-09-11 06:25:00,11.754,11.781,11.673,11.773,550000.0
2006-09-11 06:26:00,11.755,11.771,11.651,11.651,550000.0
2006-09-11 06:27:00,11.748,11.748,11.643,11.73,550000.0
2006-09-11 06:29:00,11.763,11.797,11.68,11.699,500000.0
2006-09-11 06:31:00,11.753,11.764,11.673,11.684,450000.0
2006-09-11 06:32:00,11.697,11.786,11.648,11.757,250000.0
2006-09-11 06:33:00,11.651,11.741,11.628,11.738,500000.0
2006-09-11 06:34:00,11.706,11.786,11.681,11.786,300000.0
2006-09-11 06:36:00,11.743,11.775,11.639,11.775,250000.0
2006-09-11 06:37:00,11.777,11.793,11.652,11.676,700000.0
2006-09-11 06:38:00,11.679,11.786,11.647,11.782,750000.0
2006-09-11 06:39:00,11.786,11.787,11.655,11.757,550000.0
2006-09-11 06:40:00,11.717,11.805,11.644,11.687,550000.0
2006-09-11 06:41:00,11.776,11.776,11.681,11.735,500000.0
2006-09-11 06:42:00,11.751,11.814,11.688,11.763,500000.0
2006-09-11 06:43:00,11.662,11.782,11.662,11.688,400000.0
2006-09-11 06:44:00,11.741,11.759,11.667,11.699,350000.0
2006-09-11 06:45:00,11.798,11.798,11.647,11.666,500000.0
2006-09-11 06:46:00,11.688,11.781,11.657,11.675,800000.0
2006-09-11 06:47:00,11.765,11.772,11.605,11.772,750000.0
2006-09-11 06:48:00,11.722,11.722,11.622,11.654,250000.0
2006-09-11 06:49:00,11.682,11.776,11.628,11.628,350000.0
2006-09-11 06:50:00,11.763,11.821,11.665,11.752,600000.0
2006-09-11 06:51:00,11.684,11.752,11.629,11.669,550000.0
2006-09-11 06:52:00,11.639,11.785,11.639,11.762,500000.0
2006-09-11 06:53:00,11.699,11.81,11.691,11.754,650000.0
2006-09-11 06:54:00,11.747,11.747,11.642,11.72,600000.0
2006-09-11 06:55:00,11.688,11.688,11.616,11.643,300000.0
2006-09-11 06:56:00,11.628,11.743,11.59,11.633,450000.0
2006-09-11 06:57:00,11.654,11.702,11.654,11.674,300000.0
2006-09-11 06:58:00,11.718,11.755,11.596,11.596,400000.0
2006-09-11 06:59:00,11.719,11.738,11.59,11.738,300000.0
2006-09-11 07:00:00,11.662,11.739,11.598,11.692,250000.0
2006-09-11 07:01:00,11.755,11.755,11.61,11.666,400000.0
2006-09-11 07:02:00,11.644,11.756,11.623,11.623,250000.0
2006-09-11 07:03:00,11.726,11.786,11.679,11.679,500000.0
2006-09-11 07:04:00,11.635,11.778,11.62,11.737,550000.0
2006-09-11 07:05:00,11.67,11.751,11.641,11.751,450000.0
2006-09-11 07:06:00,11.73,11.757,11.605,11.757,650000.0
2006-09-11 07:07:00,11.745,11.826,11.661,11.708,750000.0
2006-09-11 07:08:00,11.663,11.81,11.645,11.728,600000.0
2006-09-11 07:09:00,11.66,11.783,11.66,11.783,600000.0
2006-09-11 07:10:00,11.676,11.777,11.676,11.678,750000.0
2006-09-11 07:11:00,11.671,11.714,11.64,11.703,350000.0
2006-09-11 07:12:00,11.716,11.745,11.586,11.745,850000.0
2006-09-11 07:13:00,11.663,11.717,11.611,11.638,400000.0
2006-09-11 07:14:00,11.711,11.76,11.638,11.717,650000.0
2006-09-11 07:15:00,11.762,11.762,11.64,11.716,500000.0
2006-09-11 07:16:00,11.692,11.768,11.659,11.688,400000.0
2006-09-11 07:17:00,11.674,11.743,11.652,11.726,500000.0
2006-09-11 07:18:00,11.715,11.768,11.67,11.748,500000.0
2006-09-11 07:19:00,11.734,11.734,11.641,11.641,250000.0
2006-09-11 07:20:00,11.745,11.745,11.611,11.611,450000.0
2006-09-11 07:21:00,11.681,11.77,11.652,11.741,500000.0
2006-09-11 07:22:00,11.653,11.727,11.653,11.678,450000.0
2006-09-11 07:23:00,11.728,11.753,11.618,11.65,400000.0
2006-09-11 07:24:00,11.713,11.75,11.677,11.738,250000.0
2006-09-11 07:25:00,11.751,11.751,11.66,11.66,350000.0
2006-09-11 07:26:00,11.72,11.754,11.605,11.691,500000.0
2006-09-11 07:27:00,11.746,11.746,11.653,11.654,350000.0
2006-09-11 07:28:00,11.638,11.735,11.582,11.726,300000.0
2006-09-11 07:29:00,11.729,11.729,11.611,11.702,550000.0
2006-09-11 07:30:00,11.768,11.788,11.675,11.675,450000.0
2006-09-11 07:31:00,11.689,11.734,11.689,11.734,150000.0
2006-09-11 07:32:00,11.701,11.774,11.639,11.692,400000.0
2006-09-11 07:33:00,11.729,11.76,11.641,11.641,650000.0
2006-09-11 07:34:00,11.721,11.756,11.628,11.669,550000.0
2006-09-11 07:35:00,11.699,11.738,11.617,11.738,400000.0
2006-09-11 07:36:00,11.69,11.799,11.69,11.702,500000.0
2006-09-11 07:37:00,11.744,11.75,11.607,11.709,800000.0
2006-09-11 07:38:00,11.717,11.773,11.608,11.683,600000.0
2006-09-11 07:39:00,11.69,11.744,11.611,11.631,850000.0
2006-09-11 07:40:00,11.657,11.768,11.612,11.768,800000.0
2006-09-11 07:41:00,11.673,11.781,11.645,11.645,350000.0
2006-09-11 07:42:00,11.773,11.773,11.659,11.696,500000.0
2006-09-11 07:43:00,11.657,11.759,11.636,11.743,650000.0
2006-09-11 07:44:00,11.753,11.763,11.655,11.719,400000.0
2006-09-11 07:45:00,11.704,11.732,11.64,11.725,550000.0
2006-09-11 07:46:00,11.652,11.741,11.652,11.656,350000.0
2006-09-11 07:47:00,11.734,11.748,11.621,11.748,350000.0
2006-09-11 07:50:00,11.646,11.811,11.646,11.791,500000.0
2006-09-11 07:51:00,11.68,11.785,11.652,11.785,650000.0
2006-09-11 07:52:00,11.748,11.757,11.631,11.691,500000.0
2006-09-11 07:53:00,11.679,11.775,11.679,11.775,350000.0
2006-09-11 07:54:00,11.701,11.757,11.695,11.705,250000.0
2006-09-11 07:55:00,11.675,11.801,11.675,11.765,350000.0
2006-09-11 07:56:00,11.785,11.796,11.66,11.784,450000.0
2006-09-11 07:58:00,11.723,11.787,11.677,11.727,350000.0
2006-09-11 07:59:00,11.697,11.754,11.626,11.745,550000.0
2006-09-11 08:00:00,11.697,11.813,11.637,11.752,600000.0
2006-09-11 08:01:00,11.706,11.792,11.636,11.748,650000.0
2006-09-11 08:03:00,11.673,11.755,11.669,11.742,450000.0
2006-09-11 08:04:00,11.69,11.807,11.664,11.664,300000.0
2006-09-11 08:05:00,11.685,11.779,11.631,11.708,550000.0
2006-09-11 08:06:00,11.683,11.752,11.652,11.693,400000.0
2006-09-11 08:07:00,11.783,11.808,11.674,11.785,500000.0
2006-09-11 08:08:00,11.671,11.791,11.639,11.677,650000.0
2006-09-11 08:09:00,11.683,11.762,11.646,11.676,500000.0
2006-09-11 08:10:00,11.758,11.764,11.674,11.674,250000.0
2006-09-11 08:11:00,11.752,11.755,11.665,11.743,550000.0
2006-09-11 08:12:00,11.728,11.805,11.666,11.743,450000.0
2006-09-11 08:13:00,11.746,11.747,11.625,11.649,400000.0
2006-09-11 08:14:00,11.643,11.776,11.643,11.743,400000.0
2006-09-11 08:15:00,11.666,11.766,11.659,11.766,250000.0
2006-09-11 08:16:00,11.672,11.728,11.64,11.696,500000.0
2006-09-11 08:17:00,11.657,11.745,11.642,11.731,650000.0
2006-09-11 08:18:00,11.709,11.728,11.612,11.698,550000.0
2006-09-11 08:19:00,11.649,11.743,11.649,11.7,250000.0
2006-09-11 08:20:00,11.769,11.773,11.645,11.714,550000.0
2006-09-11 08:21:00,11.647,11.749,11.625,11.648,550000.0
2006-09-11 08:22:00,11.631,11.742,11.619,11.636,350000.0
2006-09-11 08:23:00,11.65,11.757,11.65,11.75,400000.0
2006-09-11 08:24:00,11.744,11.744,11.659,11.659,250000.0
2006-09-11 08:25:00,11.634,11.75,11.634,11.728,350000.0
2006-09-11 08:26:00,11.729,11.741,11.63,11.728,500000.0
2006-09-11 08:27:00,11.668,11.72,11.668,11.72,250000.0
2006-09-11 08:28:00,11.72,11.739,11.632,11.702,450000.0
2006-09-11 08:29:00,11.61,11.698,11.582,11.693,400000.0
2006-09-11 08:30:00,11.713,11.744,11.659,11.71,400000.0
2006-09-11 08:31:00,11.649,11.735,11.649,11.664,400000.0
2006-09-11 08:32:00,11.722,11.722,11.607,11.665,450000.0
2006-09-11 08:33:00,11.675,11.713,11.561,11.673,400000.0
2006-09-11 08:34:00,11.661,11.712,11.62,11.646,450000.0
2006-09-11 08:35:00,11.665,11.725,11.617,11.725,400000.0
2006-09-11 08:36:00,11.693,11.725,11.604,11.637,500000.0
2006-09-11 08:37:00,11.673,11.721,11.623,11.668,250000.0
2006-09-11 08:38:00,11.687,11.743,11.603,11.622,650000.0
2006-09-11 08:39:00,11.613,11.65,11.542,11.542,250000.0
2006-09-11 08:40:00,11.635,11.7,11.605,11.646,250000.0
2006-09-11 08:41:00,11.628,11.651,11.581,11.581,350000.0
2006-09-11 08:42:00,11.668,11.668,11.57,11.617,450000.0
2006-09-11 08:43:00,11.594,11.633,11.473,11.544,550000.0
2006-09-11 08:44:00,11.573,11.629,11.561,11.628,350000.0
2006-09-11 08:45:00,11.637,11.653,11.561,11.561,350000.0
2006-09-11 08:46:00,11.621,11.641,11.514,11.607,500000.0
2006-09-11 08:47:00,11.654,11.654,11.523,11.581,550000.0
2006-09-11 08:48:00,11.537,11.61,11.537,11.582,450000.0
2006-09-11 08:49:00,11.661,11.663,11.561,11.612,400000.0
2006-09-11 08:50:00,11.515,11.643,11.515,11.603,300000.0
2006-09-11 08:51:00,11.638,11.678,11.573,11.621,350000.0
2006-09-11 08:52:00,11.568,11.654,11.549,11.634,450000.0
2006-09-11 08:53:00,11.664,11.689,11.599,11.649,400000.0
2006-09-11 08:54:00,11.671,11.678,11.584,11.584,350000.0
2006-09-11 08:55:00,11.68,11.68,11.538,11.675,350000.0
2006-09-11 08:56:00,11.597,11.663,11.565,11.633,550000.0
2006-09-11 08:57:00,11.646,11.7,11.571,11.634,550000.0
2006-09-11 08:58:00,11.682,11.682,11.557,11.578,300000.0
2006-09-11 08:59:00,11.673,11.673,11.514,11.608,500000.0
2006-09-11 09:00:00,11.606,11.68,11.555,11.555,550000.0
2006-09-11 09:01:00,11.598,11.657,11.559,11.652,400000.0
2006-09-11 09:02:00,11.551,11.651,11.551,11.601,550000.0
2006-09-11 09:03:00,11.614,11.691,11.563,11.563,300000.0
2006-09-11 09:04:00,11.634,11.686,11.527,11.686,400000.0
2006-09-11 09:06:00,11.653,11.702,11.579,11.621,350000.0
2006-09-11 09:07:00,11.548,11.69,11.548,11.672,400000.0
2006-09-11 09:08:00,11.605,11.712,11.6,11.707,400000.0
2006-09-11 09:09:00,11.575,11.674,11.575,11.576,450000.0
2006-09-11 09:10:00,11.685,11.69,11.574,11.683,350000.0
2006-09-11 09:11:00,11.689,11.689,11.578,11.625,550000.0
2006-09-11 09:12:00,11.694,11.734,11.564,11.622,550000.0
2006-09-11 09:13:00,11.654,11.735,11.601,11.735,450000.0
2006-09-11 09:14:00,11.726,11.755,11.663,11.663,500000.0
2006-09-11 09:15:00,11.665,11.74,11.64,11.707,350000.0
2006-09-11 09:16:00,11.674,11.759,11.634,11.65,350000.0
2006-09-11 09:17:00,11.726,11.726,11.595,11.702,550000.0
2006-09-11 09:19:00,11.758,11.758,11.651,11.748,450000.0
2006-09-11 09:20:00,11.662,11.743,11.624,11.624,450000.0
2006-09-11 09:21:00,11.671,11.733,11.623,11.733,550000.0
2006-09-11 09:22:00,11.699,11.72,11.644,11.72,250000.0
2006-09-11 09:24:00,11.588,11.7,11.588,11.626,400000.0
2006-09-11 09:25:00,11.701,11.725,11.622,11.641,350000.0
2006-09-11 09:26:00,11.737,11.746,11.658,11.746,300000.0
2006-09-11 09:29:00,11.598,11.73,11.587,11.714,300000.0
2006-09-11 09:30:00,11.643,11.725,11.594,11.724,400000.0
2006-09-11 09:31:00,11.674,11.674,11.58,11.654,400000.0
2006-09-11 09:33:00,11.685,11.724,11.586,11.724,450000.0
2006-09-11 09:34:00,11.678,11.711,11.588,11.703,300000.0
2006-09-11 09:35:00,11.627,11.742,11.627,11.742,350000.0
2006-09-11 09:36:00,11.714,11.72,11.586,11.65,500000.0
2006-09-11 09:37:00,11.695,11.744,11.607,11.712,400000.0
2006-09-11 09:38:00,11.674,11.768,11.619,11.722,450000.0
2006-09-11 09:39:00,11.729,11.775,11.629,11.74,500000.0
2006-09-11 09:40:00,11.642,11.767,11.614,11.614,550000.0
2006-09-11 09:41:00,11.704,11.757,11.67,11.67,350000.0
2006-09-11 09:42:00,11.748,11.748,11.633,11.666,400000.0
2006-09-11 09:43:00,11.768,11.768,11.66,11.75,400000.0
2006-09-11 09:44:00,11.701,11.798,11.684,11.724,350000.0
2006-09-11 09:45:00,11.781,11.805,11.661,11.774,550000.0
2006-09-11 09:46:00,11.71,11.71,11.69,11.69,100000.0
2006-09-11 09:47:00,11.689,11.799,11.689,11.776,300000.0
2006-09-11 09:48:00,11.825,11.825,11.704,11.744,450000.0
2006-09-11 09:49:00,11.763,11.821,11.698,11.736,350000.0
2006-09-11 09:51:00,11.786,11.791,11.696,11.721,350000.0
2006-09-11 09:52:00,11.808,11.808,11.675,11.767,400000.0
2006-09-11 09:53:00,11.67,11.776,11.67,11.678,400000.0
2006-09-11 09:54:00,11.799,11.816,11.674,11.774,350000.0
2006-09-11 09:55:00,11.763,11.792,11.675,11.705,400000.0
2006-09-11 09:56:00,11.712,11.817,11.696,11.817,400000.0
2006-09-11 09:57:00,11.726,11.827,11.724,11.805,500000.0
2006-09-11 09:58:00,11.706,11.802,11.673,11.767,400000.0
2006-09-11 10:00:00,11.794,11.794,11.657,11.763,550000.0
2006-09-11 10:01:00,11.749,11.807,11.674,11.762,500000.0
2006-09-11 10:02:00,11.683,11.824,11.683,11.774,350000.0
2006-09-11 10:03:00,11.762,11.784,11.662,11.691,400000.0
2006-09-11 10:04:00,11.763,11.78,11.678,11.704,400000.0
2006-09-11 10:05:00,11.684,11.83,11.684,11.83,400000.0
2006-09-11 10:06:00,11.76,11.811,11.71,11.811,450000.0
2006-09-11 10:07:00,11.715,11.76,11.651,11.684,400000.0
2006-09-11 10:08:00,11.721,11.785,11.616,11.765,550000.0
2006-09-11 10:09:00,11.793,11.83,11.68,11.784,450000.0
2006-09-11 10:10:00,11.76,11.789,11.663,11.789,550000.0
2006-09-11 10:12:00,11.771,11.771,11.641,11.729,350000.0
2006-09-11 10:14:00,11.747,11.796,11.747,11.787,250000.0
2006-09-11 10:15:00,11.793,11.793,11.681,11.744,350000.0
2006-09-11 10:16:00,11.636,11.767,11.636,11.744,400000.0
2006-09-11 10:17:00,11.725,11.768,11.654,11.688,400000.0
2006-09-11 10:18:00,11.675,11.823,11.675,11.823,450000.0
2006-09-11 10:19:00,11.76,11.864,11.715,11.784,400000.0
2006-09-11 10:20:00,11.719,11.775,11.691,11.691,550000.0
2006-09-11 10:21:00,11.751,11.8,11.731,11.79,400000.0
2006-09-11 10:22:00,11.677,11.823,11.677,11.737,400000.0
2006-09-11 10:23:00,11.812,11.837,11.69,11.769,450000.0
2006-09-11 10:24:00,11.802,11.828,11.68,11.828,900000.0
2006-09-11 10:25:00,11.701,11.838,11.701,11.777,700000.0
2006-09-11 10:27:00,11.766,11.781,11.675,11.781,450000.0
2006-09-11 10:29:00,11.81,11.812,11.679,11.78,900000.0
2006-09-11 10:30:00,11.72,11.856,11.712,11.755,400000.0
2006-09-11 10:31:00,11.697,11.794,11.697,11.738,350000.0
2006-09-11 10:32:00,11.727,11.763,11.64,11.754,700000.0
2006-09-11 10:33:00,11.766,11.811,11.668,11.811,400000.0
2006-09-11 10:34:00,11.821,11.821,11.674,11.756,500000.0
2006-09-11 10:35:00,11.693,11.795,11.689,11.725,400000.0
2006-09-11 10:36:00,11.716,11.791,11.69,11.69,500000.0
2006-09-11 10:38:00,11.64,11.768,11.64,11.758,400000.0
2006-09-11 10:39:00,11.78,11.795,11.656,11.656,650000.0
2006-09-11 10:40:00,11.736,11.772,11.641,11.772,550000.0
2006-09-11 10:41:00,11.751,11.775,11.652,11.674,350000.0
2006-09-11 10:42:00,11.746,11.803,11.611,11.745,750000.0
2006-09-11 10:43:00,11.739,11.783,11.643,11.675,400000.0
2006-09-11 10:44:00,11.77,11.844,11.696,11.794,900000.0
2006-09-11 10:45:00,11.759,11.794,11.668,11.743,350000.0
2006-09-11 10:47:00,11.758,11.8,11.654,11.654,350000.0
2006-09-11 10:48:00,11.715,11.804,11.668,11.801,450000.0
2006-09-11 10:49:00,11.772,11.772,11.636,11.655,600000.0
2006-09-11 10:50:00,11.756,11.784,11.682,11.69,800000.0
2006-09-11 10:51:00,11.758,11.798,11.62,11.736,550000.0
2006-09-11 10:52:00,11.7,11.753,11.583,11.706,950000.0
2006-09-11 10:53:00,11.703,11.747,11.613,11.672,500000.0
2006-09-11 10:54:00,11.719,11.719,11.602,11.713,400000.0
2006-09-11 10:55:00,11.713,11.761,11.616,11.708,800000.0
2006-09-11 10:56:00,11.686,11.743,11.605,11.74,400000.0
2006-09-11 10:57:00,11.698,11.73,11.563,11.68,450000.0
2006-09-11 10:58:00,11.613,11.71,11.565,11.657,350000.0
2006-09-11 10:59:00,11.733,11.758,11.602,11.602,450000.0
2006-09-11 11:00:00,11.636,11.716,11.589,11.634,350000.0
2006-09-11 11:01:00,11.61,11.748,11.61,11.696,500000.0
2006-09-11 11:02:00,11.755,11.755,11.628,11.687,400000.0
2006-09-11 11:03:00,11.66,11.746,11.607,11.656,550000.0
2006-09-11 11:04:00,11.754,11.762,11.656,11.742,400000.0
2006-09-11 11:05:00,11.603,11.752,11.603,11.635,550000.0
2006-09-11 11:06:00,11.703,11.735,11.608,11.608,350000.0
2006-09-11 11:07:00,11.712,11.736,11.592,11.702,450000.0
2006-09-11 11:08:00,11.631,11.73,11.607,11.73,350000.0
2006-09-11 11:09:00,11.716,11.716,11.597,11.686,500000.0
2006-09-11 11:10:00,11.585,11.733,11.585,11.652,400000.0
2006-09-11 11:11:00,11.697,11.733,11.6,11.696,350000.0
2006-09-11 11:12:00,11.717,11.783,11.642,11.703,550000.0
2006-09-11 11:13:00,11.685,11.726,11.572,11.715,500000.0
2006-09-11 11:14:00,11.6,11.699,11.543,11.699,400000.0
2006-09-11 11:15:00,11.616,11.75,11.616,11.661,400000.0
2006-09-11 11:16:00,11.668,11.736,11.667,11.712,500000.0
2006-09-11 11:17:00,11.714,11.718,11.613,11.715,350000.0
2006-09-11 11:18:00,11.622,11.675,11.622,11.667,350000.0
2006-09-11 11:19:00,11.642,11.74,11.636,11.74,550000.0
2006-09-11 11:21:00,11.726,11.726,11.581,11.674,450000.0
2006-09-11 11:22:00,11.715,11.739,11.591,11.595,400000.0
2006-09-11 11:23:00,11.584,11.718,11.584,11.597,500000.0
2006-09-11 11:24:00,11.658,11.727,11.589,11.676,550000.0
2006-09-11 11:25:00,11.61,11.71,11.581,11.605,550000.0
2006-09-11 11:26:00,11.671,11.698,11.572,11.698,400000.0
2006-09-11 11:27:00,11.603,11.696,11.603,11.696,500000.0
2006-09-11 11:28:00,11.59,11.685,11.558,11.646,350000.0
2006-09-11 11:29:00,11.613,11.699,11.593,11.62,500000.0
2006-09-11 11:30:00,11.677,11.677,11.549,11.554,500000.0
2006-09-11 11:31:00,11.666,11.712,11.599,11.677,350000.0
2006-09-11 11:32:00,11.664,11.692,11.591,11.591,450000.0
2006-09-11 11:33:00,11.578,11.707,11.575,11.662,350000.0
2006-09-11 11:34:00,11.746,11.746,11.654,11.715,400000.0
2006-09-11 11:35:00,11.709,11.738,11.598,11.676,450000.0
2006-09-11 11:36:00,11.649,11.743,11.597,11.656,550000.0
2006-09-11 11:37:00,11.638,11.737,11.588,11.696,400000.0
2006-09-11 11:38:00,11.689,11.698,11.599,11.69,400000.0
2006-09-11 11:39:00,11.656,11.725,11.611,11.638,350000.0
2006-09-11 11:40:00,11.66,11.74,11.635,11.706,400000.0
2006-09-11 11:41:00,11.643,11.73,11.639,11.696,350000.0
2006-09-11 11:42:00,11.647,11.748,11.647,11.74,350000.0
2006-09-11 11:43:00,11.766,11.766,11.663,11.765,350000.0
2006-09-11 11:44:00,11.734,11.734,11.589,11.715,450000.0
2006-09-11 11:45:00,11.665,11.74,11.639,11.735,550000.0
2006-09-11 11:46:00,11.733,11.784,11.662,11.685,400000.0
2006-09-11 11:47:00,11.707,11.784,11.641,11.756,500000.0
2006-09-11 11:48:00,11.763,11.805,11.709,11.8,400000.0
2006-09-11 11:49:00,11.772,11.791,11.675,11.74,350000.0
2006-09-11 11:50:00,11.766,11.822,11.707,11.822,350000.0
2006-09-11 11:51:00,11.68,11.793,11.68,11.782,450000.0
2006-09-11 11:52:00,11.71,11.801,11.662,11.801,450000.0
2006-09-11 11:53:00,11.688,11.815,11.688,11.724,400000.0
2006-09-11 11:54:00,11.83,11.845,11.714,11.769,550000.0
2006-09-11 11:55:00,11.744,11.806,11.685,11.806,350000.0
2006-09-11 11:56:00,11.747,11.795,11.721,11.727,350000.0
2006-09-11 11:57:00,11.797,11.797,11.694,11.769,450000.0
2006-09-11 11:58:00,11.682,11.806,11.68,11.806,350000.0
2006-09-11 11:59:00,11.766,11.803,11.681,11.732,450000.0
2006-09-11 12:00:00,11.769,11.773,11.684,11.684,350000.0
2006-09-11 12:02:00,11.782,11.834,11.671,11.671,400000.0
2006-09-11 12:03:00,11.681,11.762,11.67,11.756,550000.0
2006-09-11 12:04:00,11.75,11.812,11.703,11.703,350000.0
2006-09-11 12:05:00,11.792,11.828,11.695,11.742,350000.0
2006-09-11 12:06:00,11.812,11.82,11.754,11.82,350000.0
2006-09-11 12:07:00,11.84,11.84,11.708,11.756,450000.0
2006-09-11 12:09:00,11.693,11.785,11.693,11.727,350000.0
2006-09-11 12:10:00,11.776,11.805,11.706,11.748,400000.0
2006-09-11 12:11:00,11.727,11.764,11.666,11.69,350000.0
2006-09-11 12:12:00,11.643,11.78,11.643,11.688,350000.0
2006-09-11 12:13:00,11.761,11.802,11.694,11.759,400000.0
2006-09-11 12:14:00,11.775,11.82,11.699,11.713,550000.0
2006-09-11 12:15:00,11.717,11.77,11.675,11.734,400000.0
2006-09-11 12:16:00,11.753,11.815,11.699,11.746,400000.0
2006-09-11 12:17:00,11.77,11.801,11.748,11.801,400000.0
2006-09-11 12:18:00,11.785,11.785,11.702,11.704,450000.0
2006-09-11 12:19:00,11.724,11.805,11.661,11.687,450000.0
2006-09-11 12:20:00,11.726,11.829,11.651,11.746,500000.0
2006-09-11 12:21:00,11.791,11.82,11.699,11.782,500000.0
2006-09-11 12:22:00,11.815,11.815,11.705,11.781,400000.0
2006-09-11 12:23:00,11.826,11.864,11.723,11.724,400000.0
2006-09-11 12:24:00,11.806,11.806,11.66,11.783,600000.0
2006-09-11 12:25:00,11.812,11.812,11.688,11.776,450000.0
2006-09-11 12:27:00,11.78,11.814,11.709,11.789,550000.0
2006-09-11 12:28:00,11.77,11.798,11.667,11.708,500000.0
2006-09-11 12:29:00,11.769,11.846,11.686,11.687,500000.0
2006-09-11 12:30:00,11.692,11.816,11.692,11.816,450000.0
2006-09-11 12:31:00,11.78,11.78,11.703,11.763,350000.0
2006-09-11 12:32:00,11.661,11.819,11.661,11.692,450000.0
2006-09-11 12:33:00,11.786,11.786,11.662,11.662,400000.0
2006-09-11 12:34:00,11.684,11.805,11.665,11.665,450000.0
2006-09-11 12:35:00,11.809,11.815,11.68,11.68,350000.0
2006-09-11 12:36:00,11.801,11.801,11.677,11.683,350000.0
2006-09-11 12:37:00,11.807,11.831,11.727,11.727,500000.0
2006-09-11 12:38:00,11.77,11.791,11.664,11.729,450000.0
2006-09-11 12:39:00,11.761,11.795,11.652,11.748,450000.0
2006-09-11 12:40:00,11.735,11.823,11.68,11.727,450000.0
2006-09-11 12:41:00,11.744,11.779,11.654,11.772,450000.0
2006-09-11 12:43:00,11.739,11.79,11.676,11.698,500000.0
2006-09-11 12:44:00,11.751,11.811,11.673,11.686,450000.0
2006-09-11 12:45:00,11.725,11.804,11.673,11.725,400000.0
2006-09-11 12:46:00,11.687,11.79,11.675,11.675,500000.0
2006-09-11 12:47:00,11.724,11.81,11.665,11.727,350000.0
2006-09-11 12:48:00,11.678,11.78,11.622,11.745,550000.0
2006-09-11 12:49:00,11.721,11.806,11.7,11.707,450000.0
2006-09-11 12:50:00,11.746,11.82,11.704,11.712,400000.0
2006-09-11 12:51:00,11.684,11.802,11.672,11.794,500000.0
2006-09-11 12:53:00,11.692,11.782,11.692,11.763,500000.0
2006-09-11 12:54:00,11.787,11.807,11.7,11.743,450000.0
2006-09-11 12:55:00,11.727,11.793,11.673,11.793,450000.0
2006-09-11 12:57:00,11.757,11.804,11.67,11.67,400000.0
2006-09-11 12:58:00,11.714,11.839,11.688,11.711,400000.0
2006-09-11 12:59:00,11.736,11.764,11.664,11.764,450000.0
2006-09-11 13:00:00,11.767,11.813,11.685,11.722,500000.0
2006-09-11 13:01:00,11.645,11.803,11.645,11.747,400000.0
2006-09-11 13:02:00,11.675,11.77,11.66,11.708,400000.0
2006-09-11 13:04:00,11.705,11.767,11.637,11.655,450000.0
2006-09-11 13:05:00,11.627,11.742,11.627,11.742,400000.0
2006-09-11 13:06:00,11.785,11.785,11.648,11.734,450000.0
2006-09-11 13:07:00,11.787,11.827,11.686,11.738,500000.0
2006-09-11 13:08:00,11.683,11.779,11.669,11.669,400000.0
2006-09-11 13:09:00,11.781,11.781,11.639,11.639,450000.0
2006-09-11 13:10:00,11.691,11.705,11.583,11.612,500000.0
2006-09-11 13:11:00,11.625,11.721,11.625,11.704,400000.0
2006-09-11 13:12:00,11.734,11.774,11.645,11.645,550000.0
2006-09-11 13:13:00,11.747,11.747,11.589,11.712,450000.0
2006-09-11 13:14:00,11.643,11.771,11.643,11.752,350000.0
2006-09-11 13:15:00,11.654,11.75,11.587,11.692,400000.0
2006-09-11 13:16:00,11.706,11.706,11.602,11.68,350000.0
2006-09-11 13:17:00,11.698,11.732,11.609,11.732,450000.0
2006-09-11 13:18:00,11.606,11.753,11.606,11.704,400000.0
2006-09-11 13:19:00,11.637,11.736,11.612,11.615,400000.0
2006-09-11 13:20:00,11.605,11.683,11.574,11.645,500000.0
2006-09-11 13:21:00,11.592,11.702,11.581,11.581,350000.0
2006-09-11 13:22:00,11.593,11.706,11.581,11.61,400000.0
2006-09-11 13:23:00,11.617,11.688,11.56,11.581,350000.0
2006-09-11 13:24:00,11.673,11.693,11.571,11.613,450000.0
2006-09-11 13:25:00,11.681,11.696,11.598,11.696,350000.0
2006-09-11 13:26:00,11.625,11.75,11.592,11.632,550000.0
2006-09-11 13:27:00,11.604,11.711,11.604,11.67,500000.0
2006-09-11 13:28:00,11.653,11.705,11.558,11.613,400000.0
2006-09-11 13:29:00,11.699,11.715,11.553,11.675,350000.0
2006-09-11 13:30:00,11.709,11.709,11.563,11.591,450000.0
2006-09-11 13:31:00,11.567,11.67,11.567,11.67,450000.0
2006-09-11 13:32:00,11.624,11.708,11.575,11.575,500000.0
2006-09-11 13:33:00,11.614,11.674,11.586,11.622,350000.0
2006-09-11 13:34:00,11.547,11.687,11.547,11.586,350000.0
2006-09-11 13:35:00,11.652,11.708,11.579,11.579,400000.0
2006-09-11 13:36:00,11.628,11.7,11.559,11.659,450000.0
2006-09-11 13:37:00,11.604,11.682,11.604,11.676,350000.0
2006-09-11 13:38:00,11.669,11.749,11.636,11.749,400000.0
2006-09-11 13:39:00,11.696,11.711,11.607,11.689,500000.0
2006-09-11 13:40:00,11.7,11.762,11.632,11.743,350000.0
2006-09-11 13:41:00,11.623,11.726,11.616,11.726,400000.0
2006-09-11 13:42:00,11.713,11.715,11.62,11.698,350000.0
2006-09-11 13:43:00,11.718,11.747,11.612,11.719,500000.0
2006-09-11 13:44:00,11.63,11.748,11.6,11.66,350000.0
2006-09-11 13:45:00,11.634,11.727,11.592,11.713,400000.0
2006-09-11 13:46:00,11.653,11.728,11.601,11.653,450000.0
2006-09-11 13:47:00,11.577,11.707,11.577,11.678,450000.0
2006-09-11 13:48:00,11.676,11.698,11.572,11.647,400000.0
2006-09-11 13:49:00,11.597,11.747,11.597,11.677,350000.0
2006-09-11 13:50:00,11.627,11.687,11.62,11.687,450000.0
2006-09-11 13:51:00,11.722,11.722,11.596,11.596,350000.0
2006-09-11 13:52:00,11.711,11.711,11.59,11.683,350000.0
2006-09-11 13:53:00,11.603,11.7,11.554,11.62,450000.0
2006-09-11 13:54:00,11.65,11.71,11.599,11.707,400000.0
2006-09-11 13:55:00,11.679,11.726,11.632,11.671,350000.0
2006-09-11 13:56:00,11.715,11.784,11.61,11.61,400000.0
2006-09-11 13:57:00,11.657,11.713,11.6,11.6,400000.0
2006-09-11 13:58:00,11.587,11.718,11.587,11.718,350000.0
2006-09-11 13:59:00,11.72,11.72,11.604,11.71,400000.0
2006-09-11 14:00:00,11.695,11.719,11.6,11.649,350000.0
2006-09-11 14:01:00,11.676,11.749,11.627,11.749,400000.0
2006-09-11 14:02:00,11.747,11.754,11.637,11.704,350000.0
2006-09-11 14:03:00,11.723,11.727,11.616,11.673,350000.0
2006-09-11 14:04:00,11.613,11.735,11.613,11.734,350000.0
2006-09-11 14:05:00,11.696,11.712,11.679,11.712,350000.0
2006-09-11 14:06:00,11.721,11.735,11.625,11.707,350000.0
2006-09-11 14:07:00,11.691,11.736,11.614,11.709,400000.0
2006-09-11 14:08:00,11.679,11.753,11.633,11.696,400000.0
2006-09-11 14:09:00,11.615,11.724,11.592,11.648,550000.0
2006-09-11 14:10:00,11.625,11.705,11.604,11.663,350000.0
2006-09-11 14:11:00,11.704,11.746,11.675,11.746,400000.0
2006-09-11 14:12:00,11.749,11.761,11.715,11.753,450000.0
2006-09-11 14:14:00,11.652,11.799,11.637,11.672,500000.0
2006-09-11 14:15:00,11.613,11.759,11.613,11.668,500000.0
2006-09-11 14:16:00,11.654,11.758,11.63,11.708,450000.0
2006-09-11 14:17:00,11.703,11.712,11.629,11.664,450000.0
2006-09-11 14:18:00,11.677,11.74,11.623,11.74,400000.0
2006-09-11 14:19:00,11.7,11.726,11.569,11.726,500000.0
2006-09-11 14:20:00,11.62,11.734,11.62,11.648,350000.0
2006-09-11 14:21:00,11.623,11.728,11.623,11.681,450000.0
2006-09-11 14:22:00,11.714,11.757,11.622,11.757,450000.0
2006-09-11 14:23:00,11.676,11.763,11.641,11.669,400000.0
2006-09-11 14:24:00,11.74,11.76,11.685,11.76,400000.0
2006-09-11 14:25:00,11.666,11.754,11.666,11.709,350000.0
2006-09-11 14:26:00,11.712,11.802,11.641,11.78,350000.0
2006-09-11 14:27:00,11.749,11.789,11.665,11.786,400000.0
2006-09-11 14:28:00,11.745,11.745,11.652,11.687,400000.0
2006-09-11 14:29:00,11.692,11.743,11.62,11.67,350000.0
2006-09-11 14:30:00,11.625,11.74,11.6,11.6,550000.0
2006-09-11 14:31:00,11.633,11.718,11.584,11.678,400000.0
2006-09-11 14:32:00,11.657,11.693,11.574,11.586,500000.0
2006-09-11 14:33:00,11.671,11.693,11.55,11.55,350000.0
2006-09-11 14:34:00,11.598,11.648,11.523,11.523,450000.0
2006-09-11 14:35:00,11.633,11.662,11.582,11.586,350000.0
2006-09-11 14:36:00,11.63,11.675,11.565,11.675,400000.0
2006-09-11 14:37:00,11.583,11.662,11.551,11.662,550000.0
2006-09-11 14:38:00,11.615,11.657,11.581,11.63,400000.0
2006-09-11 14:39:00,11.63,11.658,11.52,11.554,500000.0
2006-09-11 14:40:00,11.615,11.653,11.551,11.586,400000.0
2006-09-11 14:41:00,11.565,11.686,11.564,11.642,550000.0
2006-09-11 14:42:00,11.558,11.663,11.547,11.643,400000.0
2006-09-11 14:43:00,11.656,11.692,11.563,11.664,500000.0
2006-09-11 14:44:00,11.546,11.618,11.539,11.618,450000.0
2006-09-11 14:45:00,11.6,11.673,11.572,11.656,400000.0
2006-09-11 14:46:00,11.662,11.71,11.586,11.594,350000.0
2006-09-11 14:47:00,11.662,11.683,11.568,11.664,350000.0
2006-09-11 14:48:00,11.659,11.707,11.599,11.691,400000.0
2006-09-11 14:49:00,11.702,11.708,11.572,11.572,500000.0
2006-09-11 14:50:00,11.634,11.715,11.596,11.596,400000.0
2006-09-11 14:51:00,11.707,11.717,11.626,11.684,350000.0
2006-09-11 14:52:00,11.732,11.732,11.618,11.622,450000.0
2006-09-11 14:53:00,11.595,11.674,11.566,11.628,400000.0
2006-09-11 14:54:00,11.564,11.72,11.564,11.586,550000.0
2006-09-11 14:55:00,11.626,11.634,11.523,11.523,450000.0
2006-09-11 14:56:00,11.622,11.659,11.511,11.638,550000.0
2006-09-11 14:57:00,11.692,11.703,11.594,11.672,450000.0
2006-09-11 14:58:00,11.592,11.666,11.588,11.662,400000.0
2006-09-11 14:59:00,11.618,11.686,11.515,11.686,550000.0
2006-09-11 15:00:00,11.587,11.716,11.587,11.619,450000.0
2006-09-11 15:01:00,11.66,11.693,11.58,11.675,450000.0
2006-09-11 15:02:00,11.593,11.707,11.561,11.647,450000.0
2006-09-11 15:03:00,11.671,11.687,11.552,11.687,500000.0
2006-09-11 15:04:00,11.608,11.689,11.571,11.579,550000.0
2006-09-11 15:05:00,11.559,11.722,11.559,11.608,550000.0
2006-09-11 15:06:00,11.65,11.664,11.633,11.643,400000.0
2006-09-11 15:07:00,11.606,11.718,11.587,11.689,350000.0
2006-09-11 15:08:00,11.567,11.712,11.559,11.643,500000.0
2006-09-11 15:09:00,11.693,11.693,11.55,11.586,450000.0
2006-09-11 15:10:00,11.603,11.699,11.553,11.595,400000.0
2006-09-11 15:11:00,11.607,11.75,11.589,11.597,500000.0
2006-09-11 15:12:00,11.66,11.66,11.565,11.598,350000.0
2006-09-11 15:13:00,11.671,11.698,11.569,11.685,400000.0
2006-09-11 15:14:00,11.675,11.68,11.572,11.625,500000.0
2006-09-11 15:15:00,11.575,11.705,11.575,11.658,400000.0
2006-09-11 15:16:00,11.729,11.729,11.594,11.696,450000.0
2006-09-11 15:17:00,11.66,11.716,11.593,11.656,450000.0
2006-09-11 15:18:00,11.703,11.703,11.593,11.645,400000.0
2006-09-11 15:19:00,11.667,11.688,11.627,11.669,450000.0
2006-09-11 15:20:00,11.593,11.655,11.582,11.655,400000.0
2006-09-11 15:21:00,11.666,11.666,11.541,11.663,450000.0
2006-09-11 15:22:00,11.649,11.676,11.601,11.649,450000.0
2006-09-11 15:23:00,11.584,11.68,11.584,11.648,400000.0
2006-09-11 15:24:00,11.634,11.669,11.547,11.646,350000.0
2006-09-11 15:25:00,11.646,11.663,11.53,11.619,350000.0
2006-09-11 15:26:00,11.544,11.642,11.544,11.547,550000.0
2006-09-11 15:27:00,11.548,11.658,11.528,11.579,350000.0
2006-09-11 15:28:00,11.56,11.648,11.56,11.615,350000.0
2006-09-11 15:29:00,11.655,11.655,11.46,11.476,400000.0
2006-09-11 15:30:00,11.556,11.604,11.461,11.526,450000.0
2006-09-11 15:31:00,11.512,11.61,11.484,11.501,500000.0
2006-09-11 15:32:00,11.503,11.567,11.448,11.55,450000.0
2006-09-11 15:33:00,11.548,11.562,11.472,11.546,400000.0
2006-09-11 15:34:00,11.482,11.606,11.453,11.453,400000.0
2006-09-11 15:35:00,11.516,11.573,11.488,11.516,400000.0
2006-09-11 15:36:00,11.537,11.583,11.479,11.57,550000.0
2006-09-11 15:37:00,11.466,11.596,11.466,11.542,400000.0
2006-09-11 15:38:00,11.503,11.603,11.503,11.51,450000.0
2006-09-11 15:39:00,11.464,11.595,11.441,11.504,550000.0
2006-09-11 15:40:00,11.462,11.565,11.443,11.443,450000.0
2006-09-11 15:41:00,11.424,11.555,11.424,11.488,400000.0
2006-09-11 15:42:00,11.514,11.514,11.368,11.393,350000.0
2006-09-11 15:43:00,11.403,11.427,11.317,11.317,450000.0
2006-09-11 15:44:00,11.424,11.465,11.355,11.435,350000.0
2006-09-11 15:45:00,11.451,11.451,11.289,11.371,450000.0
2006-09-11 15:46:00,11.279,11.38,11.224,11.257,400000.0
2006-09-11 15:47:00,11.298,11.368,11.195,11.235,550000.0
2006-09-11 15:48:00,11.285,11.341,11.241,11.266,350000.0
2006-09-11 15:49:00,11.342,11.372,11.271,11.332,350000.0
2006-09-11 15:50:00,11.21,11.351,11.181,11.294,550000.0
2006-09-11 15:51:00,11.239,11.313,11.143,11.188,350000.0
2006-09-11 15:52:00,11.172,11.326,11.172,11.187,350000.0
2006-09-11 15:53:00,11.271,11.314,11.202,11.255,500000.0
2006-09-11 15:54:00,11.232,11.273,11.173,11.273,450000.0
2006-09-11 15:55:00,11.141,11.307,11.141,11.258,500000.0
2006-09-11 15:56:00,11.158,11.29,11.158,11.222,450000.0
2006-09-11 15:57:00,11.188,11.24,11.175,11.209,450000.0
2006-09-11 15:58:00,11.172,11.294,11.172,11.294,500000.0
2006-09-11 15:59:00,11.271,11.274,11.171,11.2,450000.0
2006-09-11 16:00:00,11.222,11.236,11.118,11.231,500000.0
2006-09-11 16:01:00,11.279,11.279,11.181,11.182,400000.0
2006-09-11 16:02:00,11.222,11.363,11.222,11.283,550000.0
2006-09-11 16:03:00,11.327,11.34,11.219,11.283,450000.0
2006-09-11 16:04:00,11.178,11.303,11.145,11.303,550000.0
2006-09-11 16:05:00,11.269,11.335,11.197,11.335,400000.0
2006-09-11 16:06:00,11.25,11.351,11.205,11.35,350000.0
2006-09-11 16:07:00,11.267,11.362,11.247,11.247,500000.0
2006-09-11 16:08:00,11.212,11.348,11.212,11.251,550000.0
2006-09-11 16:09:00,11.2,11.331,11.2,11.331,350000.0
2006-09-11 16:10:00,11.334,11.387,11.268,11.328,500000.0
2006-09-11 16:11:00,11.179,11.372,11.179,11.197,500000.0
2006-09-11 16:12:00,11.219,11.291,11.192,11.251,350000.0
2006-09-11 16:13:00,11.257,11.333,11.213,11.333,450000.0
2006-09-11 16:14:00,11.372,11.378,11.263,11.315,500000.0
2006-09-11 16:15:00,11.353,11.358,11.238,11.238,350000.0
2006-09-11 16:16:00,11.308,11.39,11.257,11.361,550000.0
2006-09-11 16:17:00,11.331,11.381,11.251,11.251,350000.0
2006-09-11 16:18:00,11.372,11.381,11.252,11.317,400000.0
2006-09-11 16:19:00,11.232,11.349,11.232,11.255,500000.0
2006-09-11 16:20:00,11.362,11.377,11.257,11.257,550000.0
2006-09-11 16:21:00,11.26,11.327,11.204,11.286,500000.0
2006-09-11 16:22:00,11.282,11.294,11.199,11.248,450000.0
2006-09-11 16:23:00,11.21,11.291,11.181,11.183,400000.0
2006-09-11 16:24:00,11.289,11.339,11.218,11.337,550000.0
2006-09-11 16:25:00,11.319,11.342,11.263,11.333,350000.0
2006-09-11 16:26:00,11.293,11.327,11.191,11.191,550000.0
2006-09-11 16:27:00,11.332,11.332,11.18,11.246,550000.0
2006-09-11 16:28:00,11.309,11.346,11.266,11.333,400000.0
2006-09-11 16:29:00,11.312,11.322,11.158,11.201,400000.0
2006-09-11 16:30:00,11.233,11.324,11.19,11.289,550000.0
2006-09-11 16:31:00,11.248,11.319,11.206,11.257,400000.0
2006-09-11 16:32:00,11.236,11.31,11.199,11.237,550000.0
2006-09-11 16:33:00,11.248,11.362,11.244,11.244,350000.0
2006-09-11 16:34:00,11.28,11.333,11.229,11.329,350000.0
2006-09-11 16:35:00,11.251,11.356,11.214,11.241,500000.0
2006-09-11 16:36:00,11.338,11.347,11.252,11.252,500000.0
2006-09-11 16:37:00,11.366,11.366,11.256,11.256,500000.0
2006-09-11 16:38:00,11.188,11.395,11.188,11.208,450000.0
2006-09-11 16:39:00,11.248,11.325,11.246,11.325,500000.0
2006-09-11 16:40:00,11.284,11.303,11.222,11.295,350000.0
2006-09-11 16:41:00,11.241,11.324,11.223,11.223,350000.0
2006-09-11 16:42:00,11.232,11.344,11.213,11.329,500000.0
2006-09-11 16:43:00,11.195,11.313,11.195,11.254,350000.0
2006-09-11 16:44:00,11.333,11.337,11.198,11.198,400000.0
2006-09-11 16:45:00,11.175,11.28,11.173,11.225,400000.0
2006-09-11 16:46:00,11.196,11.267,11.196,11.255,350000.0
2006-09-11 16:47:00,11.195,11.311,11.174,11.192,600000.0
2006-09-11 16:48:00,11.253,11.288,11.191,11.231,500000.0
2006-09-11 16:49:00,11.215,11.285,11.16,11.16,450000.0
2006-09-11 16:50:00,11.182,11.341,11.182,11.22,500000.0
2006-09-11 16:51:00,11.282,11.285,11.12,11.12,400000.0
2006-09-11 16:52:00,11.171,11.266,11.149,11.266,450000.0
2006-09-11 16:53:00,11.143,11.239,11.102,11.148,350000.0
2006-09-11 16:54:00,11.143,11.229,11.097,11.097,450000.0
2006-09-11 16:55:00,11.171,11.249,11.121,11.169,550000.0
2006-09-11 16:56:00,11.117,11.246,11.093,11.119,400000.0
2006-09-11 16:57:00,11.134,11.244,11.129,11.129,350000.0
2006-09-11 16:58:00,11.14,11.271,11.14,11.212,500000.0
2006-09-11 16:59:00,11.177,11.256,11.163,11.17,400000.0
2006-09-11 17:00:00,11.237,11.237,11.122,11.122,350000.0
2006-09-11 17:01:00,11.148,11.219,11.069,11.116,500000.0
2006-09-11 17:02:00,11.135,11.211,11.088,11.133,400000.0
2006-09-11 17:03:00,11.104,11.187,11.063,11.134,500000.0
2006-09-11 17:04:00,11.12,11.205,11.061,11.119,350000.0
2006-09-11 17:05:00,11.186,11.186,11.04,11.113,400000.0
2006-09-11 17:06:00,11.162,11.168,11.02,11.089,350000.0
2006-09-11 17:07:00,11.097,11.156,11.043,11.084,500000.0
2006-09-11 17:08:00,11.006,11.136,11.005,11.071,500000.0
2006-09-11 17:09:00,11.059,11.118,10.989,11.037,450000.0
2006-09-11 17:10:00,11.1,11.152,11.052,11.152,350000.0
2006-09-11 17:11:00,11.192,11.192,11.056,11.091,400000.0
2006-09-11 17:12:00,11.164,11.197,11.088,11.102,400000.0
2006-09-11 17:13:00,11.119,11.251,11.114,11.219,450000.0
2006-09-11 17:14:00,11.111,11.183,11.039,11.147,550000.0
2006-09-11 17:15:00,11.039,11.155,11.009,11.08,350000.0
2006-09-11 17:16:00,11.168,11.17,11.07,11.133,450000.0
2006-09-11 17:17:00,11.118,11.226,11.066,11.203,350000.0
2006-09-11 17:18:00,11.184,11.228,11.14,11.223,350000.0
2006-09-11 17:19:00,11.105,11.197,11.09,11.195,450000.0
2006-09-11 17:20:00,11.182,11.24,11.095,11.116,350000.0
2006-09-11 17:21:00,11.21,11.21,11.08,11.208,450000.0
2006-09-11 17:22:00,11.138,11.237,11.114,11.205,450000.0
2006-09-11 17:23:00,11.117,11.208,11.105,11.186,550000.0
2006-09-11 17:24:00,11.2,11.207,11.104,11.125,350000.0
2006-09-11 17:25:00,11.226,11.247,11.142,11.247,400000.0
2006-09-11 17:26:00,11.138,11.238,11.138,11.192,450000.0
2006-09-11 17:27:00,11.211,11.222,11.118,11.199,400000.0
2006-09-11 17:28:00,11.139,11.201,11.075,11.075,550000.0
2006-09-11 17:29:00,11.097,11.234,11.097,11.216,500000.0
2006-09-11 17:30:00,11.067,11.211,11.067,11.191,450000.0
2006-09-11 17:31:00,11.126,11.178,11.052,11.145,600000.0
2006-09-11 17:32:00,11.078,11.201,11.064,11.161,400000.0
2006-09-11 17:33:00,11.16,11.174,11.079,11.174,400000.0
2006-09-11 17:34:00,11.164,11.253,11.092,11.22,450000.0
2006-09-11 17:35:00,11.142,11.217,11.086,11.152,500000.0
2006-09-11 17:36:00,11.171,11.214,11.068,11.193,450000.0
2006-09-11 17:37:00,11.17,11.17,11.017,11.113,550000.0
2006-09-11 17:38:00,11.096,11.143,11.034,11.087,400000.0
2006-09-11 17:39:00,11.156,11.164,11.07,11.084,350000.0
2006-09-11 17:40:00,11.085,11.226,11.085,11.193,500000.0
2006-09-11 17:41:00,11.115,11.187,11.081,11.187,350000.0
2006-09-11 17:42:00,11.065,11.19,11.058,11.154,500000.0
2006-09-11 17:43:00,11.198,11.198,11.037,11.07,400000.0
2006-09-11 17:44:00,11.169,11.185,11.094,11.149,450000.0
2006-09-11 17:45:00,11.075,11.176,11.061,11.099,550000.0
2006-09-11 17:46:00,11.192,11.192,11.014,11.158,450000.0
2006-09-11 17:47:00,11.132,11.157,11.013,11.071,400000.0
2006-09-11 17:48:00,11.149,11.159,11.055,11.159,400000.0
2006-09-11 17:49:00,11.13,11.175,11.089,11.137,350000.0
2006-09-11 17:50:00,11.15,11.174,11.049,11.049,550000.0
2006-09-11 17:51:00,11.076,11.125,10.983,11.067,550000.0
2006-09-11 17:52:00,11.146,11.158,11.043,11.057,350000.0
2006-09-11 17:53:00,11.114,11.16,11.092,11.1,500000.0
2006-09-11 17:54:00,11.115,11.182,11.062,11.178,350000.0
2006-09-11 17:55:00,11.106,11.203,11.067,11.136,350000.0
2006-09-11 17:56:00,11.054,11.164,11.035,11.082,400000.0
2006-09-11 17:57:00,11.121,11.159,11.074,11.133,400000.0
2006-09-11 17:58:00,11.139,11.146,11.046,11.103,450000.0
2006-09-11 17:59:00,11.024,11.146,11.005,11.146,350000.0
2006-09-11 18:00:00,11.061,11.161,11.061,11.157,350000.0
2006-09-11 18:01:00,11.122,11.174,11.048,11.092,450000.0
2006-09-11 18:02:00,11.071,11.168,11.071,11.156,500000.0
2006-09-11 18:03:00,11.119,11.145,11.069,11.11,350000.0
2006-09-11 18:04:00,11.169,11.177,11.026,11.093,400000.0
2006-09-11 18:05:00,11.082,11.162,10.996,11.153,550000.0
2006-09-11 18:06:00,11.126,11.185,11.05,11.05,450000.0
2006-09-11 18:07:00,11.179,11.179,11.047,11.164,400000.0
2006-09-11 18:08:00,11.164,11.164,11.023,11.051,500000.0
2006-09-11 18:09:00,11.154,11.19,11.092,11.13,550000.0
2006-09-11 18:10:00,11.135,11.148,11.075,11.096,350000.0
2006-09-11 18:11:00,11.055,11.162,11.031,11.13,450000.0
2006-09-11 18:12:00,11.173,11.173,11.042,11.156,450000.0
2006-09-11 18:13:00,11.068,11.174,11.035,11.174,300000.0
2006-09-11 18:14:00,11.066,11.184,11.066,11.158,400000.0
2006-09-11 18:15:00,11.081,11.194,11.081,11.142,400000.0
2006-09-11 18:16:00,11.089,11.211,11.067,11.079,400000.0
2006-09-11 18:17:00,11.107,11.194,11.086,11.091,500000.0
2006-09-11 18:18:00,11.177,11.258,11.107,11.107,500000.0
2006-09-11 18:19:00,11.183,11.205,11.125,11.182,300000.0
2006-09-11 18:20:00,11.105,11.193,11.035,11.144,400000.0
2006-09-11 18:21:00,11.101,11.21,11.081,11.164,550000.0
2006-09-11 18:22:00,11.101,11.195,11.101,11.118,400000.0
2006-09-11 18:23:00,11.204,11.213,11.105,11.202,400000.0
2006-09-11 18:24:00,11.176,11.179,11.079,11.179,400000.0
2006-09-11 18:25:00,11.101,11.165,11.07,11.113,500000.0
2006-09-11 18:26:00,11.121,11.217,11.101,11.217,550000.0
2006-09-11 18:27:00,11.156,11.181,11.101,11.101,350000.0
2006-09-11 18:28:00,11.181,11.201,11.064,11.201,350000.0
2006-09-11 18:29:00,11.18,11.27,11.161,11.27,350000.0
2006-09-11 18:30:00,11.247,11.29,11.125,11.222,450000.0
2006-09-11 18:31:00,11.239,11.261,11.14,11.246,350000.0
2006-09-11 18:32:00,11.181,11.311,11.148,11.245,450000.0
2006-09-11 18:33:00,11.296,11.334,11.21,11.21,400000.0
2006-09-11 18:34:00,11.307,11.356,11.235,11.356,400000.0
2006-09-11 18:35:00,11.298,11.384,11.295,11.311,350000.0
2006-09-11 18:36:00,11.24,11.38,11.234,11.323,550000.0
2006-09-11 18:37:00,11.27,11.388,11.259,11.315,500000.0
2006-09-11 18:38:00,11.322,11.347,11.225,11.299,450000.0
2006-09-11 18:39:00,11.356,11.381,11.287,11.342,400000.0
2006-09-11 18:40:00,11.348,11.377,11.253,11.269,250000.0
2006-09-11 18:41:00,11.264,11.344,11.264,11.335,500000.0
2006-09-11 18:42:00,11.301,11.378,11.251,11.26,550000.0
2006-09-11 18:43:00,11.281,11.354,11.225,11.354,400000.0
2006-09-11 18:44:00,11.292,11.294,11.19,11.221,500000.0
2006-09-11 18:45:00,11.183,11.282,11.183,11.244,350000.0
2006-09-11 18:46:00,11.156,11.258,11.136,11.258,350000.0
2006-09-11 18:47:00,11.135,11.264,11.135,11.241,400000.0
2006-09-11 18:48:00,11.182,11.303,11.181,11.181,350000.0
2006-09-11 18:49:00,11.31,11.31,11.22,11.246,450000.0
2006-09-11 18:50:00,11.219,11.353,11.197,11.197,450000.0
2006-09-11 18:51:00,11.263,11.295,11.194,11.222,450000.0
2006-09-11 18:52:00,11.233,11.289,11.164,11.27,550000.0
2006-09-11 18:53:00,11.249,11.259,11.187,11.259,450000.0
2006-09-11 18:54:00,11.218,11.276,11.166,11.166,400000.0
2006-09-11 18:55:00,11.159,11.269,11.133,11.216,350000.0
2006-09-11 18:56:00,11.222,11.256,11.182,11.182,400000.0
2006-09-11 18:57:00,11.302,11.307,11.213,11.296,450000.0
2006-09-11 18:58:00,11.311,11.34,11.252,11.315,350000.0
2006-09-11 18:59:00,11.268,11.317,11.268,11.293,450000.0
2006-09-11 19:00:00,11.263,11.366,11.206,11.359,350000.0
2006-09-11 19:01:00,11.267,11.329,11.221,11.273,500000.0
2006-09-11 19:02:00,11.238,11.295,11.172,11.172,400000.0
2006-09-11 19:03:00,11.269,11.29,11.189,11.189,350000.0
2006-09-11 19:04:00,11.239,11.287,11.202,11.21,350000.0
2006-09-11 19:05:00,11.268,11.315,11.197,11.241,350000.0
2006-09-11 19:06:00,11.289,11.328,11.192,11.328,400000.0
2006-09-11 19:07:00,11.271,11.29,11.184,11.214,400000.0
2006-09-11 19:08:00,11.206,11.305,11.198,11.198,350000.0
2006-09-11 19:09:00,11.146,11.274,11.13,11.197,500000.0
2006-09-11 19:10:00,11.197,11.247,11.066,11.066,350000.0
2006-09-11 19:11:00,11.147,11.164,11.014,11.114,500000.0
2006-09-11 19:12:00,11.053,11.124,11.053,11.102,350000.0
2006-09-11 19:13:00,11.052,11.109,10.973,10.973,350000.0
2006-09-11 19:14:00,10.976,11.083,10.974,11.075,400000.0
2006-09-11 19:15:00,11.043,11.154,11.034,11.154,500000.0
2006-09-11 19:16:00,11.164,11.164,11.105,11.133,350000.0
2006-09-11 19:17:00,11.146,11.185,11.029,11.075,550000.0
2006-09-11 19:18:00,11.012,11.143,11.012,11.09,350000.0
2006-09-11 19:19:00,11.125,11.143,11.002,11.143,400000.0
2006-09-11 19:20:00,11.159,11.165,11.038,11.091,250000.0
2006-09-11 19:21:00,11.081,11.106,10.972,10.988,550000.0
2006-09-11 19:22:00,11.098,11.117,11.0,11.024,400000.0
2006-09-11 19:23:00,11.121,11.122,11.017,11.017,350000.0
2006-09-11 19:24:00,11.058,11.096,10.925,10.973,400000.0
2006-09-11 19:25:00,11.043,11.043,10.961,11.03,250000.0
2006-09-11 19:26:00,11.06,11.06,10.976,10.976,150000.0
2006-09-11 19:27:00,11.093,11.105,10.988,11.102,250000.0
2006-09-11 19:28:00,11.114,11.118,11.047,11.099,400000.0
2006-09-11 19:29:00,10.935,11.077,10.903,11.03,500000.0
2006-09-11 19:30:00,11.063,11.063,10.925,10.961,400000.0
2006-09-11 19:31:00,11.054,11.077,10.939,11.007,550000.0
2006-09-11 19:32:00,11.011,11.081,10.976,10.994,400000.0
2006-09-11 19:35:00,11.051,11.051,10.943,10.99,350000.0
2006-09-11 19:36:00,11.073,11.077,10.9,10.926,500000.0
2006-09-11 19:37:00,11.009,11.037,10.937,11.035,500000.0
2006-09-11 19:38:00,10.944,11.073,10.944,11.073,250000.0
2006-09-11 19:40:00,10.997,11.018,10.921,11.01,550000.0
2006-09-11 19:41:00,11.043,11.075,10.922,11.044,450000.0
2006-09-11 19:42:00,10.951,11.071,10.917,11.071,750000.0
2006-09-11 19:43:00,10.987,11.081,10.974,11.081,250000.0
2006-09-11 19:45:00,11.012,11.106,10.962,10.993,450000.0
2006-09-11 19:46:00,11.087,11.087,10.989,11.003,250000.0
2006-09-11 19:49:00,10.993,11.062,10.954,11.007,500000.0
2006-09-11 19:50:00,10.977,11.098,10.977,11.049,250000.0
2006-09-11 19:51:00,11.016,11.126,11.016,11.079,600000.0
2006-09-11 19:52:00,10.995,11.12,10.944,11.038,1200000.0
2006-09-11 19:53:00,10.948,11.089,10.948,11.039,300000.0
2006-09-11 19:54:00,10.954,11.066,10.946,11.063,300000.0
2006-09-11 19:56:00,10.921,11.053,10.921,10.941,350000.0
2006-09-11 19:58:00,11.044,11.059,10.968,10.971,650000.0
2006-09-11 19:59:00,11.083,11.094,10.957,11.094,350000.0
2006-09-11 20:00:00,10.968,11.061,10.956,11.04,450000.0
2006-09-11 20:01:00,10.996,11.11,10.996,11.051,450000.0
2006-09-11 20:03:00,11.015,11.091,10.957,10.969,400000.0
2006-09-11 20:04:00,11.064,11.101,10.958,10.984,500000.0
2006-09-11 20:05:00,11.032,11.095,10.897,11.095,750000.0
2006-09-11 20:06:00,11.13,11.13,11.024,11.109,300000.0
2006-09-11 20:07:00,11.009,11.1,11.009,11.025,450000.0
2006-09-11 20:08:00,11.105,11.152,11.026,11.099,500000.0
2006-09-11 20:09:00,11.113,11.113,11.01,11.083,300000.0
2006-09-11 20:11:00,11.098,11.098,11.023,11.086,500000.0
2006-09-11 20:12:00,10.962,11.09,10.962,11.09,300000.0
2006-09-11 20:13:00,11.035,11.075,10.977,11.066,600000.0
2006-09-11 20:14:00,11.061,11.123,10.973,11.123,550000.0
2006-09-11 20:15:00,11.005,11.115,10.968,11.0,350000.0
2006-09-11 20:16:00,11.097,11.097,11.024,11.052,150000.0
2006-09-11 20:18:00,11.118,11.118,10.998,11.095,250000.0
2006-09-11 20:19:00,11.105,11.137,11.032,11.035,450000.0
2006-09-11 20:20:00,11.135,11.214,11.049,11.049,550000.0
2006-09-11 20:21:00,11.0,11.14,11.0,11.14,550000.0
2006-09-11 20:22:00,11.112,11.13,10.996,11.031,550000.0
2006-09-11 20:23:00,10.998,11.141,10.998,11.078,550000.0
2006-09-11 20:25:00,11.114,11.114,11.012,11.025,250000.0
2006-09-11 20:30:00,11.068,11.07,10.96,10.98,600000.0
2006-09-11 20:31:00,11.068,11.079,10.959,10.969,500000.0
2006-09-11 20:32:00,11.039,11.126,11.02,11.091,550000.0
2006-09-11 20:33:00,11.111,11.141,10.984,11.078,400000.0
2006-09-11 20:34:00,11.087,11.087,10.949,10.996,400000.0
2006-09-11 20:35:00,11.101,11.125,11.007,11.125,450000.0
2006-09-11 20:36:00,11.093,11.123,10.96,11.019,450000.0
2006-09-11 20:39:00,11.086,11.093,11.018,11.086,450000.0
2006-09-11 20:40:00,11.083,11.083,11.021,11.021,250000.0
2006-09-11 20:41:00,11.088,11.088,10.948,11.043,400000.0
2006-09-11 20:43:00,11.073,11.073,10.973,11.013,200000.0
2006-09-11 20:49:00,11.12,11.12,11.014,11.106,300000.0
2006-09-11 20:50:00,11.016,11.096,11.016,11.063,200000.0
2006-09-11 20:51:00,11.079,11.132,11.028,11.028,400000.0
2006-09-11 20:52:00,11.079,11.079,10.981,10.981,250000.0
2006-09-11 20:53:00,11.062,11.096,11.024,11.063,300000.0
2006-09-11 20:54:00,11.106,11.106,10.992,11.028,400000.0
2006-09-11 20:55:00,11.049,11.08,10.979,10.979,400000.0
2006-09-11 20:56:00,11.001,11.084,10.981,11.084,350000.0
2006-09-11 20:57:00,10.996,11.069,10.996,11.069,250000.0
2006-09-11 20:58:00,11.061,11.122,11.019,11.058,300000.0
2006-09-11 20:59:00,10.992,11.063,10.95,11.006,450000.0
2006-09-11 21:01:00,10.967,11.075,10.951,10.997,350000.0
2006-09-11 21:02:00,11.056,11.096,10.974,11.042,350000.0
2006-09-11 21:03:00,11.006,11.092,10.982,11.06,550000.0
2006-09-11 21:07:00,11.049,11.061,10.964,10.999,350000.0
2006-09-11 21:09:00,10.988,11.106,10.988,11.048,450000.0
2006-09-11 21:10:00,10.98,11.085,10.98,11.085,350000.0
2006-09-11 21:11:00,11.012,11.119,10.926,10.926,600000.0
2006-09-11 21:12:00,10.969,11.078,10.938,10.983,550000.0
2006-09-11 21:13:00,10.987,11.057,10.975,11.044,350000.0
2006-09-11 21:14:00,10.983,11.054,10.944,11.054,550000.0
2006-09-11 21:17:00,11.02,11.036,10.92,10.938,550000.0
2006-09-11 21:20:00,11.059,11.084,10.947,10.947,450000.0
2006-09-11 21:22:00,11.034,11.038,10.95,11.038,250000.0
2006-09-11 21:24:00,11.021,11.021,10.956,10.956,150000.0
2006-09-11 21:26:00,10.99,11.044,10.988,10.99,400000.0
2006-09-11 21:29:00,10.958,11.044,10.958,11.017,250000.0
2006-09-11 21:30:00,11.001,11.042,10.917,10.97,650000.0
2006-09-11 21:31:00,10.967,11.062,10.967,10.989,400000.0
2006-09-11 21:34:00,10.958,11.022,10.958,11.022,150000.0
2006-09-11 21:35:00,10.981,10.981,10.981,10.981,100000.0
2006-09-11 21:40:00,11.027,11.027,10.926,10.965,200000.0
2006-09-11 21:45:00,10.976,10.976,10.923,10.923,100000.0
2006-09-11 21:46:00,11.021,11.097,10.964,10.979,500000.0
2006-09-11 21:47:00,10.945,11.071,10.922,10.934,300000.0
2006-09-11 21:50:00,11.007,11.007,10.923,10.955,200000.0
2006-09-11 21:53:00,11.014,11.014,10.936,10.971,200000.0
2006-09-11 21:54:00,11.028,11.032,11.028,11.032,100000.0
2006-09-11 21:55:00,10.948,11.053,10.948,11.029,300000.0
2006-09-11 21:58:00,10.974,11.036,10.944,11.005,350000.0
2006-09-11 21:59:00,10.99,11.003,10.928,10.928,400000.0
2006-09-11 22:00:00,10.952,11.081,10.952,11.002,350000.0
2006-09-11 22:03:00,11.003,11.085,10.931,10.965,600000.0
2006-09-11 22:04:00,11.013,11.052,10.935,11.052,200000.0
2006-09-11 22:05:00,10.938,11.037,10.912,11.037,350000.0
2006-09-11 22:06:00,10.949,11.044,10.949,11.036,200000.0
2006-09-11 22:07:00,10.954,11.027,10.925,10.925,500000.0
2006-09-11 22:08:00,11.012,11.053,10.92,11.011,400000.0
2006-09-11 22:09:00,10.985,10.993,10.914,10.957,350000.0
2006-09-11 22:10:00,11.028,11.028,10.986,10.986,100000.0
2006-09-11 22:11:00,11.016,11.036,10.904,10.993,450000.0
2006-09-11 22:12:00,10.993,11.018,10.903,10.929,400000.0
2006-09-11 22:13:00,10.984,10.998,10.908,10.984,700000.0
2006-09-11 22:14:00,11.007,11.037,10.902,10.973,350000.0
2006-09-11 22:15:00,10.915,11.054,10.915,11.025,750000.0
2006-09-11 22:16:00,11.05,11.05,10.929,11.004,550000.0
2006-09-11 22:20:00,10.973,11.059,10.941,10.998,350000.0
2006-09-11 22:24:00,11.015,11.015,10.95,10.987,250000.0
2006-09-11 22:25:00,11.075,11.075,10.948,10.999,300000.0
2006-09-11 22:28:00,11.004,11.025,11.0,11.025,200000.0
2006-09-11 22:29:00,11.015,11.068,10.958,11.015,450000.0
2006-09-11 22:31:00,10.975,11.003,10.957,10.971,200000.0
2006-09-11 22:34:00,11.068,11.092,10.973,11.091,400000.0
2006-09-11 22:35:00,11.028,11.125,10.999,11.1,400000.0
2006-09-11 22:36:00,11.042,11.049,10.937,11.001,400000.0
2006-09-11 22:37:00,11.003,11.057,10.938,11.057,550000.0
2006-09-11 22:38:00,10.978,11.095,10.962,11.084,250000.0
2006-09-11 22:39:00,10.933,11.053,10.929,10.961,350000.0
2006-09-11 22:40:00,11.053,11.055,10.956,11.024,550000.0
2006-09-11 22:41:00,10.982,11.039,10.952,10.957,350000.0
2006-09-11 22:42:00,10.942,11.046,10.942,10.99,500000.0
2006-09-11 22:43:00,10.974,11.099,10.974,10.984,450000.0
2006-09-11 22:44:00,11.042,11.067,10.947,10.947,350000.0
2006-09-11 22:45:00,11.051,11.074,10.993,10.993,400000.0
2006-09-11 22:46:00,10.962,11.049,10.962,11.036,350000.0
2006-09-11 22:47:00,11.039,11.062,10.988,11.034,300000.0
2006-09-11 22:48:00,11.039,11.061,10.936,11.061,450000.0
2006-09-11 22:49:00,10.973,11.099,10.973,11.076,400000.0
2006-09-11 22:50:00,11.002,11.055,10.962,10.962,250000.0
2006-09-11 22:51:00,11.005,11.031,10.935,10.935,450000.0
2006-09-11 22:52:00,11.004,11.081,10.982,10.986,450000.0
2006-09-11 22:53:00,11.048,11.048,10.916,10.962,300000.0
2006-09-11 22:54:00,11.007,11.07,10.948,11.009,450000.0
2006-09-11 22:55:00,11.057,11.084,10.968,11.018,400000.0
2006-09-11 22:56:00,10.984,11.018,10.887,11.018,600000.0
2006-09-11 22:57:00,11.03,11.054,10.957,11.002,550000.0
2006-09-11 22:59:00,11.021,11.021,10.948,10.998,300000.0
2006-09-11 23:08:00,11.044,11.044,11.003,11.003,300000.0
2006-09-11 23:14:00,10.966,11.01,10.966,10.992,200000.0
2006-09-11 23:15:00,10.977,11.032,10.977,11.005,150000.0
2006-09-11 23:16:00,10.992,11.047,10.992,10.996,200000.0
2006-09-11 23:20:00,10.998,11.035,10.981,11.004,300000.0
2006-09-11 23:21:00,11.012,11.022,11.012,11.022,100000.0
2006-09-11 23:30:00,11.042,11.042,10.926,10.936,300000.0
2006-09-11 23:31:00,11.034,11.034,11.009,11.011,150000.0
2006-09-11 23:39:00,10.996,11.06,10.996,11.06,100000.0
2006-09-11 23:40:00,11.014,11.074,11.0,11.0,300000.0
2006-09-11 23:43:00,11.056,11.056,10.956,10.994,200000.0
2006-09-11 23:53:00,11.008,11.097,10.974,11.097,450000.0
2006-09-11 23:54:00,11.129,11.151,11.042,11.147,400000.0
2006-09-11 23:55:00,11.04,11.145,11.038,11.084,450000.0
2006-09-11 23:56:00,11.04,11.122,11.007,11.122,400000.0
2006-09-12 00:00:00,11.026,11.098,10.96,10.982,600000.0
2006-09-12 00:01:00,11.074,11.094,10.972,11.064,500000.0
2006-09-12 00:02:00,11.057,11.078,11.03,11.065,250000.0
2006-09-12 00:03:00,11.093,11.093,11.011,11.072,200000.0
2006-09-12 00:05:00,11.12,11.121,11.0,11.035,400000.0
2006-09-12 00:06:00,11.132,11.142,11.029,11.072,250000.0
2006-09-12 00:12:00,11.103,11.103,11.02,11.053,200000.0
2006-09-12 00:14:00,11.043,11.146,10.999,10.999,300000.0
2006-09-12 00:15:00,11.064,11.124,11.026,11.049,350000.0
2006-09-12 00:16:00,11.004,11.086,11.004,11.086,150000.0
2006-09-12 00:17:00,11.055,11.134,11.011,11.134,300000.0
2006-09-12 00:18:00,11.113,11.157,11.113,11.157,100000.0
2006-09-12 00:19:00,11.156,11.156,11.11,11.11,100000.0
2006-09-12 00:20:00,11.157,11.16,11.038,11.038,200000.0
2006-09-12 00:21:00,11.09,11.09,11.084,11.084,100000.0
2006-09-12 00:25:00,11.021,11.094,11.011,11.018,350000.0
2006-09-12 00:26:00,11.002,11.148,11.002,11.04,200000.0
2006-09-12 00:27:00,11.007,11.007,10.995,10.995,100000.0
2006-09-12 00:28:00,11.074,11.102,11.025,11.069,400000.0
2006-09-12 00:29:00,11.121,11.121,11.03,11.056,350000.0
2006-09-12 00:32:00,11.088,11.088,10.981,10.984,300000.0
2006-09-12 00:33:00,11.105,11.133,11.093,11.108,250000.0
2006-09-12 00:34:00,11.136,11.136,10.998,11.081,400000.0
2006-09-12 00:38:00,11.089,11.102,11.089,11.102,100000.0
2006-09-12 00:41:00,11.1,11.137,11.018,11.137,350000.0
2006-09-12 00:42:00,11.149,11.154,11.027,11.098,500000.0
2006-09-12 00:43:00,11.096,11.148,11.036,11.049,950000.0
2006-09-12 00:44:00,11.112,11.157,11.05,11.118,500000.0
2006-09-12 00:45:00,11.051,11.11,11.027,11.027,250000.0
2006-09-12 00:46:00,11.118,11.118,11.022,11.037,350000.0
2006-09-12 00:47:00,11.147,11.147,11.05,11.099,400000.0
2006-09-12 00:48:00,11.181,11.181,11.05,11.135,750000.0
2006-09-12 00:57:00,11.131,11.131,11.027,11.065,200000.0
2006-09-12 01:02:00,11.125,11.163,11.035,11.159,350000.0
2006-09-12 01:03:00,11.067,11.093,11.067,11.093,100000.0
2006-09-12 01:04:00,11.058,11.133,11.058,11.12,400000.0
2006-09-12 01:05:00,11.119,11.179,11.044,11.179,200000.0
2006-09-12 01:06:00,11.09,11.116,11.09,11.116,100000.0
2006-09-12 01:10:00,11.147,11.147,11.062,11.095,200000.0
2006-09-12 01:12:00,11.151,11.166,11.064,11.166,350000.0
2006-09-12 01:13:00,11.102,11.189,11.102,11.189,100000.0
2006-09-12 01:16:00,11.063,11.13,11.05,11.125,250000.0
2006-09-12 01:19:00,11.11,11.161,11.071,11.104,400000.0
2006-09-12 01:20:00,11.106,11.186,11.078,11.078,250000.0
2006-09-12 01:24:00,11.155,11.165,11.049,11.055,350000.0
2006-09-12 01:25:00,11.133,11.155,11.013,11.104,900000.0
2006-09-12 01:26:00,11.148,11.164,11.026,11.112,700000.0
2006-09-12 01:30:00,11.144,11.197,11.072,11.102,400000.0
2006-09-12 01:31:00,11.103,11.178,11.064,11.163,300000.0
2006-09-12 01:32:00,11.164,11.18,11.048,11.048,250000.0
2006-09-12 01:33:00,11.068,11.163,11.055,11.147,550000.0
2006-09-12 01:34:00,11.056,11.157,11.024,11.114,500000.0
2006-09-12 01:35:00,11.068,11.119,11.026,11.114,650000.0
2006-09-12 01:36:00,11.118,11.153,11.008,11.153,400000.0
2006-09-12 01:37:00,11.122,11.122,11.037,11.107,350000.0
2006-09-12 01:38:00,11.042,11.128,11.042,11.06,200000.0
2006-09-12 01:39:00,11.089,11.089,11.037,11.037,250000.0
2006-09-12 01:41:00,11.069,11.115,10.986,11.008,400000.0
2006-09-12 01:42:00,11.004,11.129,11.004,11.017,550000.0
2006-09-12 01:43:00,11.096,11.097,10.998,11.097,450000.0
2006-09-12 01:44:00,11.103,11.111,11.021,11.021,450000.0
2006-09-12 01:46:00,11.081,11.081,10.966,10.97,350000.0
2006-09-12 01:47:00,11.037,11.077,10.968,10.968,200000.0
2006-09-12 01:51:00,11.06,11.06,10.956,10.995,200000.0
2006-09-12 01:53:00,10.993,11.082,10.969,11.028,500000.0
2006-09-12 02:00:00,11.108,11.108,10.952,10.997,450000.0
2006-09-12 02:01:00,10.986,11.086,10.974,11.013,250000.0
2006-09-12 02:02:00,11.036,11.1,10.992,11.066,500000.0
2006-09-12 02:03:00,10.989,11.13,10.989,11.004,400000.0
2006-09-12 02:04:00,11.053,11.067,11.053,11.067,150000.0
2006-09-12 02:05:00,11.014,11.035,10.971,11.035,300000.0
2006-09-12 02:06:00,11.072,11.072,10.915,10.977,350000.0
2006-09-12 02:07:00,11.022,11.08,10.986,10.986,350000.0
2006-09-12 02:08:00,10.987,11.046,10.94,11.028,600000.0
2006-09-12 02:09:00,10.988,11.071,10.984,11.019,200000.0
2006-09-12 02:10:00,11.104,11.104,11.005,11.088,250000.0
2006-09-12 02:11:00,11.069,11.069,10.955,10.988,350000.0
2006-09-12 02:12:00,11.013,11.065,10.933,11.065,300000.0
2006-09-12 02:13:00,11.047,11.103,11.019,11.054,350000.0
2006-09-12 02:14:00,11.057,11.108,11.005,11.07,600000.0
2006-09-12 02:15:00,10.986,11.09,10.979,11.08,650000.0
2006-09-12 02:16:00,10.967,11.073,10.945,11.073,650000.0
2006-09-12 02:17:00,11.062,11.105,10.989,11.058,350000.0
2006-09-12 02:18:00,10.964,11.099,10.959,11.093,300000.0
2006-09-12 02:19:00,11.042,11.117,11.04,11.04,250000.0
2006-09-12 02:20:00,11.056,11.172,11.049,11.146,350000.0
2006-09-12 02:21:00,11.049,11.108,10.984,11.108,300000.0
2006-09-12 02:22:00,11.066,11.066,11.009,11.009,200000.0
2006-09-12 02:23:00,11.105,11.105,10.965,11.048,450000.0
2006-09-12 02:24:00,11.05,11.092,11.0,11.077,350000.0
2006-09-12 02:25:00,11.112,11.113,11.057,11.057,250000.0
2006-09-12 02:26:00,11.051,11.078,10.964,10.967,700000.0
2006-09-12 02:27:00,11.055,11.09,10.929,10.993,600000.0
2006-09-12 02:28:00,10.988,11.093,10.954,10.964,600000.0
2006-09-12 02:30:00,11.003,11.116,10.942,11.116,450000.0
2006-09-12 02:31:00,11.054,11.107,10.998,11.102,400000.0
2006-09-12 02:32:00,11.037,11.132,11.012,11.11,550000.0
2006-09-12 02:33:00,11.115,11.141,11.006,11.006,600000.0
2006-09-12 02:35:00,11.054,11.189,11.05,11.154,500000.0
2006-09-12 02:36:00,11.091,11.144,11.025,11.025,450000.0
2006-09-12 02:37:00,11.111,11.131,11.037,11.037,450000.0
2006-09-12 02:38:00,11.141,11.141,11.051,11.111,500000.0
2006-09-12 02:39:00,11.097,11.137,11.032,11.032,400000.0
2006-09-12 02:40:00,11.115,11.141,11.031,11.054,450000.0
2006-09-12 02:41:00,11.138,11.138,11.066,11.094,450000.0
2006-09-12 02:42:00,11.123,11.123,10.995,11.064,250000.0
2006-09-12 02:43:00,11.062,11.133,10.992,11.026,900000.0
2006-09-12 02:44:00,11.028,11.037,11.009,11.009,150000.0
2006-09-12 02:45:00,11.015,11.083,10.947,10.993,450000.0
2006-09-12 02:46:00,11.042,11.096,11.026,11.037,200000.0
2006-09-12 02:47:00,11.044,11.146,10.999,11.042,450000.0
2006-09-12 02:48:00,11.043,11.121,11.01,11.037,350000.0
2006-09-12 02:49:00,11.09,11.132,11.078,11.082,350000.0
2006-09-12 02:50:00,11.071,11.158,11.02,11.033,450000.0
2006-09-12 02:51:00,11.074,11.168,11.025,11.099,700000.0
2006-09-12 02:52:00,11.093,11.166,11.044,11.133,400000.0
2006-09-12 02:53:00,11.115,11.176,11.07,11.078,500000.0
2006-09-12 02:54:00,11.06,11.087,11.012,11.019,300000.0
2006-09-12 02:55:00,11.034,11.121,11.015,11.107,450000.0
2006-09-12 02:56:00,11.068,11.135,11.055,11.055,300000.0
2006-09-12 02:57:00,11.029,11.138,11.029,11.095,250000.0
2006-09-12 02:58:00,11.168,11.168,11.057,11.077,500000.0
2006-09-12 02:59:00,11.114,11.153,11.038,11.121,700000.0
2006-09-12 03:00:00,11.067,11.143,11.042,11.116,450000.0
2006-09-12 03:01:00,11.049,11.13,11.037,11.082,500000.0
2006-09-12 03:02:00,11.092,11.213,11.048,11.2,500000.0
2006-09-12 03:03:00,11.158,11.186,11.087,11.105,400000.0
2006-09-12 03:04:00,11.181,11.181,11.069,11.158,300000.0
2006-09-12 03:05:00,11.141,11.172,11.095,11.095,250000.0
2006-09-12 03:06:00,11.161,11.194,11.11,11.162,350000.0
2006-09-12 03:07:00,11.193,11.193,11.127,11.185,450000.0
2006-09-12 03:08:00,11.146,11.191,11.061,11.191,350000.0
2006-09-12 03:09:00,11.124,11.158,11.078,11.147,450000.0
2006-09-12 03:10:00,11.118,11.154,11.068,11.138,400000.0
2006-09-12 03:11:00,11.155,11.241,11.099,11.159,800000.0
2006-09-12 03:12:00,11.111,11.229,11.111,11.166,450000.0
2006-09-12 03:13:00,11.129,11.207,11.048,11.106,550000.0
2006-09-12 03:14:00,11.189,11.208,11.095,11.204,350000.0
2006-09-12 03:15:00,11.197,11.245,11.096,11.226,850000.0
2006-09-12 03:16:00,11.221,11.221,11.128,11.188,450000.0
2006-09-12 03:17:00,11.153,11.231,11.098,11.166,500000.0
2006-09-12 03:18:00,11.152,11.212,11.093,11.12,350000.0
2006-09-12 03:19:00,11.137,11.208,11.088,11.092,600000.0
2006-09-12 03:20:00,11.133,11.189,11.045,11.049,850000.0
2006-09-12 03:21:00,11.053,11.188,11.053,11.11,500000.0
2006-09-12 03:22:00,11.137,11.215,11.068,11.11,950000.0
2006-09-12 03:23:00,11.097,11.148,11.04,11.134,500000.0
2006-09-12 03:24:00,11.166,11.232,11.081,11.195,450000.0
2006-09-12 03:25:00,11.226,11.226,11.07,11.132,450000.0
2006-09-12 03:26:00,11.119,11.209,11.109,11.183,300000.0
2006-09-12 03:27:00,11.185,11.218,11.061,11.218,850000.0
2006-09-12 03:28:00,11.126,11.238,11.098,11.098,250000.0
2006-09-12 03:29:00,11.146,11.203,11.085,11.167,650000.0
2006-09-12 03:30:00,11.201,11.296,11.161,11.161,700000.0
2006-09-12 03:31:00,11.222,11.259,11.134,11.21,600000.0
2006-09-12 03:32:00,11.207,11.207,11.111,11.135,600000.0
2006-09-12 03:33:00,11.195,11.239,11.116,11.213,950000.0
2006-09-12 03:34:00,11.067,11.182,11.049,11.181,500000.0
2006-09-12 03:35:00,11.212,11.212,11.076,11.174,500000.0
2006-09-12 03:36:00,11.162,11.171,11.081,11.171,600000.0
2006-09-12 03:37:00,11.174,11.174,11.166,11.166,100000.0
2006-09-12 03:38:00,11.093,11.159,11.06,11.115,500000.0
2006-09-12 03:39:00,11.174,11.223,11.124,11.124,400000.0
2006-09-12 03:40:00,11.155,11.22,11.1,11.211,600000.0
2006-09-12 03:41:00,11.167,11.198,11.091,11.179,400000.0
2006-09-12 03:42:00,11.186,11.215,11.089,11.131,500000.0
2006-09-12 03:43:00,11.222,11.239,11.086,11.116,550000.0
2006-09-12 03:44:00,11.112,11.233,11.1,11.15,550000.0
2006-09-12 03:45:00,11.116,11.158,11.089,11.118,500000.0
2006-09-12 03:46:00,11.128,11.168,11.095,11.095,300000.0
2006-09-12 03:47:00,11.152,11.192,11.075,11.167,500000.0
2006-09-12 03:48:00,11.111,11.188,11.068,11.068,500000.0
2006-09-12 03:49:00,11.13,11.186,11.055,11.138,750000.0
2006-09-12 03:51:00,11.218,11.222,11.075,11.137,400000.0
2006-09-12 03:52:00,11.154,11.199,11.134,11.199,150000.0
2006-09-12 03:53:00,11.088,11.162,11.028,11.049,450000.0
2006-09-12 03:54:00,11.147,11.152,11.066,11.117,350000.0
2006-09-12 03:55:00,11.107,11.192,11.041,11.041,350000.0
2006-09-12 03:56:00,11.042,11.175,11.042,11.171,400000.0
2006-09-12 03:57:00,11.134,11.152,11.057,11.152,300000.0
2006-09-12 03:58:00,11.187,11.236,11.111,11.224,850000.0
2006-09-12 03:59:00,11.111,11.203,11.105,11.105,500000.0
2006-09-12 04:00:00,11.102,11.192,11.102,11.106,350000.0
2006-09-12 04:01:00,11.2,11.232,11.148,11.154,250000.0
2006-09-12 04:02:00,11.171,11.245,11.171,11.245,150000.0
2006-09-12 04:03:00,11.126,11.191,11.111,11.115,300000.0
2006-09-12 04:06:00,11.216,11.216,11.101,11.129,250000.0
2006-09-12 04:07:00,11.186,11.221,11.167,11.221,350000.0
2006-09-12 04:08:00,11.203,11.252,11.13,11.205,450000.0
2006-09-12 04:10:00,11.203,11.203,11.098,11.136,200000.0
2006-09-12 04:12:00,11.148,11.242,11.124,11.202,500000.0
2006-09-12 04:13:00,11.183,11.243,11.183,11.191,300000.0
2006-09-12 04:14:00,11.166,11.236,11.166,11.19,350000.0
2006-09-12 04:15:00,11.179,11.265,11.125,11.171,400000.0
2006-09-12 04:16:00,11.198,11.253,11.194,11.219,350000.0
2006-09-12 04:17:00,11.118,11.239,11.1,11.239,250000.0
2006-09-12 04:18:00,11.17,11.258,11.137,11.208,350000.0
2006-09-12 04:19:00,11.181,11.221,11.107,11.201,500000.0
2006-09-12 04:21:00,11.144,11.209,11.111,11.154,350000.0
2006-09-12 04:22:00,11.114,11.195,11.114,11.195,400000.0
2006-09-12 04:23:00,11.067,11.199,11.067,11.187,550000.0
2006-09-12 04:24:00,11.183,11.216,11.094,11.119,250000.0
2006-09-12 04:26:00,11.139,11.264,11.126,11.187,600000.0
2006-09-12 04:27:00,11.188,11.262,11.122,11.122,300000.0
2006-09-12 04:28:00,11.254,11.275,11.209,11.209,350000.0
2006-09-12 04:29:00,11.228,11.235,11.143,11.228,650000.0
2006-09-12 04:30:00,11.158,11.293,11.157,11.157,700000.0
2006-09-12 04:31:00,11.198,11.21,11.103,11.157,400000.0
2006-09-12 04:32:00,11.173,11.271,11.104,11.252,600000.0
2006-09-12 04:33:00,11.243,11.285,11.14,11.189,500000.0
2006-09-12 04:34:00,11.22,11.22,11.173,11.191,300000.0
2006-09-12 04:35:00,11.173,11.239,11.173,11.21,250000.0
2006-09-12 04:36:00,11.203,11.223,11.089,11.223,350000.0
2006-09-12 04:37:00,11.168,11.223,11.112,11.223,550000.0
2006-09-12 04:40:00,11.177,11.216,11.163,11.163,150000.0
2006-09-12 04:42:00,11.241,11.241,11.097,11.187,400000.0
2006-09-12 04:43:00,11.158,11.295,11.158,11.236,300000.0
2006-09-12 04:44:00,11.216,11.235,11.136,11.187,550000.0
2006-09-12 04:45:00,11.233,11.281,11.169,11.239,450000.0
2006-09-12 04:46:00,11.299,11.309,11.154,11.205,350000.0
2006-09-12 04:47:00,11.167,11.291,11.163,11.163,550000.0
2006-09-12 04:48:00,11.156,11.261,11.156,11.215,250000.0
2006-09-12 04:49:00,11.169,11.215,11.051,11.051,300000.0
2006-09-12 04:50:00,11.186,11.239,11.186,11.239,150000.0
2006-09-12 04:51:00,11.134,11.242,11.134,11.173,200000.0
2006-09-12 04:52:00,11.268,11.268,11.128,11.173,350000.0
2006-09-12 04:53:00,11.308,11.308,11.158,11.26,550000.0
2006-09-12 04:54:00,11.197,11.265,11.194,11.252,500000.0
2006-09-12 04:55:00,11.158,11.259,11.156,11.259,250000.0
2006-09-12 04:56:00,11.18,11.287,11.168,11.252,450000.0
2006-09-12 04:57:00,11.272,11.281,11.221,11.245,400000.0
2006-09-12 04:58:00,11.207,11.266,11.174,11.209,350000.0
2006-09-12 04:59:00,11.229,11.279,11.153,11.279,350000.0
2006-09-12 05:00:00,11.235,11.347,11.22,11.276,400000.0
2006-09-12 05:01:00,11.244,11.286,11.16,11.16,550000.0
2006-09-12 05:02:00,11.172,11.273,11.141,11.152,300000.0
2006-09-12 05:03:00,11.238,11.238,11.09,11.205,400000.0
2006-09-12 05:04:00,11.159,11.276,11.149,11.238,400000.0
2006-09-12 05:05:00,11.265,11.265,11.079,11.224,500000.0
2006-09-12 05:06:00,11.226,11.286,11.179,11.247,400000.0
2006-09-12 05:07:00,11.245,11.278,11.211,11.227,450000.0
2006-09-12 05:10:00,11.224,11.27,11.191,11.191,400000.0
2006-09-12 05:11:00,11.181,11.24,11.146,11.24,200000.0
2006-09-12 05:12:00,11.13,11.272,11.13,11.151,700000.0
2006-09-12 05:13:00,11.185,11.307,11.185,11.22,550000.0
2006-09-12 05:14:00,11.155,11.291,11.14,11.273,800000.0
2006-09-12 05:15:00,11.195,11.278,11.16,11.16,450000.0
2006-09-12 05:16:00,11.241,11.274,11.197,11.239,300000.0
2006-09-12 05:17:00,11.244,11.252,11.152,11.152,350000.0
2006-09-12 05:18:00,11.265,11.302,11.187,11.218,350000.0
2006-09-12 05:19:00,11.224,11.259,11.214,11.214,250000.0
2006-09-12 05:20:00,11.259,11.293,11.224,11.271,400000.0
2006-09-12 05:21:00,11.249,11.262,11.139,11.21,500000.0
2006-09-12 05:23:00,11.19,11.3,11.19,11.235,150000.0
2006-09-12 05:24:00,11.269,11.282,11.176,11.176,350000.0
2006-09-12 05:25:00,11.245,11.304,11.157,11.304,200000.0
2006-09-12 05:26:00,11.28,11.318,11.237,11.237,400000.0
2006-09-12 05:27:00,11.306,11.306,11.215,11.237,200000.0
2006-09-12 05:28:00,11.287,11.345,11.225,11.33,400000.0
2006-09-12 05:29:00,11.195,11.274,11.195,11.274,150000.0
2006-09-12 05:30:00,11.258,11.276,11.203,11.268,250000.0
2006-09-12 05:31:00,11.263,11.298,11.167,11.27,250000.0
2006-09-12 05:32:00,11.187,11.243,11.166,11.166,150000.0
2006-09-12 05:33:00,11.216,11.312,11.216,11.3,250000.0
2006-09-12 05:34:00,11.34,11.343,11.25,11.311,450000.0
2006-09-12 05:35:00,11.282,11.292,11.227,11.292,150000.0
2006-09-12 05:36:00,11.35,11.362,11.28,11.337,300000.0
2006-09-12 05:37:00,11.325,11.328,11.207,11.252,550000.0
2006-09-12 05:38:00,11.268,11.331,11.21,11.211,500000.0
2006-09-12 05:39:00,11.304,11.304,11.21,11.287,350000.0
2006-09-12 05:40:00,11.228,11.263,11.201,11.251,400000.0
2006-09-12 05:41:00,11.267,11.294,11.21,11.252,300000.0
2006-09-12 05:42:00,11.331,11.331,11.243,11.243,350000.0
2006-09-12 05:43:00,11.296,11.312,11.189,11.189,450000.0
2006-09-12 05:44:00,11.23,11.329,11.23,11.329,250000.0
2006-09-12 05:45:00,11.325,11.325,11.184,11.184,100000.0
2006-09-12 05:46:00,11.233,11.317,11.207,11.207,450000.0
2006-09-12 05:47:00,11.283,11.313,11.19,11.258,500000.0
2006-09-12 05:48:00,11.225,11.313,11.167,11.313,350000.0
2006-09-12 05:49:00,11.217,11.288,11.182,11.182,350000.0
2006-09-12 05:50:00,11.247,11.294,11.207,11.293,300000.0
2006-09-12 05:51:00,11.174,11.315,11.174,11.274,750000.0
2006-09-12 05:52:00,11.276,11.29,11.16,11.27,550000.0
2006-09-12 05:53:00,11.189,11.312,11.181,11.274,500000.0
2006-09-12 05:54:00,11.225,11.303,11.21,11.21,450000.0
2006-09-12 05:55:00,11.224,11.285,11.184,11.209,400000.0
2006-09-12 05:56:00,11.28,11.303,11.203,11.229,450000.0
2006-09-12 05:57:00,11.228,11.266,11.18,11.26,400000.0
2006-09-12 05:58:00,11.291,11.291,11.187,11.246,300000.0
2006-09-12 05:59:00,11.152,11.242,11.152,11.242,300000.0
2006-09-12 06:00:00,11.218,11.253,11.142,11.213,300000.0
2006-09-12 06:01:00,11.253,11.306,11.24,11.24,250000.0
2006-09-12 06:02:00,11.255,11.268,11.154,11.257,550000.0
2006-09-12 06:03:00,11.259,11.261,11.168,11.168,200000.0
2006-09-12 06:04:00,11.261,11.261,11.093,11.169,650000.0
2006-09-12 06:05:00,11.265,11.282,11.147,11.147,250000.0
2006-09-12 06:06:00,11.145,11.278,11.124,11.203,450000.0
2006-09-12 06:07:00,11.199,11.226,11.157,11.157,200000.0
2006-09-12 06:09:00,11.275,11.319,11.206,11.3,250000.0
2006-09-12 06:10:00,11.303,11.303,11.29,11.29,150000.0
2006-09-12 06:11:00,11.188,11.324,11.188,11.2,350000.0
2006-09-12 06:12:00,11.172,11.311,11.172,11.311,300000.0
2006-09-12 06:13:00,11.267,11.29,11.197,11.275,450000.0
2006-09-12 06:14:00,11.217,11.281,11.217,11.281,150000.0
2006-09-12 06:15:00,11.278,11.311,11.201,11.311,400000.0
2006-09-12 06:16:00,11.201,11.278,11.194,11.264,300000.0
2006-09-12 06:17:00,11.233,11.279,11.194,11.2,500000.0
2006-09-12 06:18:00,11.227,11.267,11.227,11.263,150000.0
2006-09-12 06:20:00,11.256,11.285,11.163,11.163,350000.0
2006-09-12 06:21:00,11.197,11.281,11.174,11.281,350000.0
2006-09-12 06:22:00,11.212,11.24,11.164,11.226,350000.0
2006-09-12 06:23:00,11.168,11.295,11.168,11.181,450000.0
2006-09-12 06:24:00,11.214,11.265,11.167,11.202,300000.0
2006-09-12 06:25:00,11.254,11.263,11.174,11.25,250000.0
2006-09-12 06:26:00,11.251,11.251,11.139,11.159,650000.0
2006-09-12 06:27:00,11.271,11.282,11.164,11.212,500000.0
2006-09-12 06:28:00,11.231,11.255,11.183,11.183,400000.0
2006-09-12 06:29:00,11.163,11.298,11.163,11.286,350000.0
2006-09-12 06:30:00,11.255,11.274,11.154,11.178,300000.0
2006-09-12 06:31:00,11.259,11.304,11.184,11.192,800000.0
2006-09-12 06:32:00,11.243,11.281,11.146,11.281,350000.0
2006-09-12 06:33:00,11.158,11.276,11.13,11.254,700000.0
2006-09-12 06:34:00,11.246,11.276,11.13,11.233,400000.0
2006-09-12 06:35:00,11.182,11.243,11.182,11.206,350000.0
2006-09-12 06:36:00,11.122,11.237,11.117,11.237,450000.0
2006-09-12 06:37:00,11.266,11.287,11.119,11.156,1100000.0
2006-09-12 06:38:00,11.161,11.244,11.107,11.228,800000.0
2006-09-12 06:40:00,11.193,11.254,11.172,11.172,300000.0
2006-09-12 06:41:00,11.294,11.299,11.236,11.262,450000.0
2006-09-12 06:42:00,11.257,11.27,11.223,11.27,300000.0
2006-09-12 06:43:00,11.266,11.287,11.188,11.271,350000.0
2006-09-12 06:44:00,11.27,11.28,11.186,11.186,350000.0
2006-09-12 06:45:00,11.299,11.348,11.222,11.222,250000.0
2006-09-12 06:46:00,11.216,11.367,11.174,11.174,450000.0
2006-09-12 06:47:00,11.313,11.313,11.173,11.289,550000.0
2006-09-12 06:48:00,11.203,11.299,11.203,11.299,200000.0
2006-09-12 06:49:00,11.282,11.31,11.228,11.267,350000.0
2006-09-12 06:50:00,11.17,11.269,11.17,11.269,100000.0
2006-09-12 06:51:00,11.293,11.322,11.222,11.287,300000.0
2006-09-12 06:52:00,11.238,11.315,11.238,11.315,350000.0
2006-09-12 06:53:00,11.249,11.311,11.209,11.267,350000.0
2006-09-12 06:54:00,11.305,11.305,11.24,11.25,300000.0
2006-09-12 06:55:00,11.249,11.266,11.203,11.263,350000.0
2006-09-12 06:56:00,11.294,11.315,11.241,11.286,400000.0
2006-09-12 06:57:00,11.239,11.316,11.239,11.243,300000.0
2006-09-12 06:58:00,11.287,11.328,11.206,11.282,400000.0
2006-09-12 06:59:00,11.221,11.315,11.21,11.304,300000.0
2006-09-12 07:00:00,11.275,11.279,11.199,11.209,350000.0
2006-09-12 07:01:00,11.231,11.282,11.21,11.256,300000.0
2006-09-12 07:02:00,11.222,11.313,11.222,11.281,200000.0
2006-09-12 07:03:00,11.199,11.345,11.199,11.268,400000.0
2006-09-12 07:04:00,11.268,11.268,11.228,11.228,150000.0
2006-09-12 07:05:00,11.253,11.271,11.192,11.235,300000.0
2006-09-12 07:06:00,11.277,11.3,11.163,11.173,400000.0
2006-09-12 07:07:00,11.287,11.321,11.221,11.236,450000.0
2006-09-12 07:08:00,11.207,11.334,11.207,11.287,450000.0
2006-09-12 07:09:00,11.256,11.338,11.238,11.321,500000.0
2006-09-12 07:10:00,11.198,11.272,11.193,11.193,350000.0
2006-09-12 07:11:00,11.262,11.262,11.175,11.197,350000.0
2006-09-12 07:12:00,11.243,11.287,11.161,11.28,500000.0
2006-09-12 07:13:00,11.262,11.262,11.155,11.254,400000.0
2006-09-12 07:15:00,11.224,11.224,11.196,11.196,100000.0
2006-09-12 07:16:00,11.248,11.287,11.158,11.287,350000.0
2006-09-12 07:17:00,11.21,11.286,11.176,11.286,650000.0
2006-09-12 07:18:00,11.237,11.237,11.174,11.229,400000.0
2006-09-12 07:19:00,11.283,11.283,11.162,11.164,450000.0
2006-09-12 07:20:00,11.257,11.257,11.177,11.237,300000.0
2006-09-12 07:21:00,11.28,11.307,11.196,11.301,300000.0
2006-09-12 07:22:00,11.279,11.309,11.202,11.202,200000.0
2006-09-12 07:23:00,11.287,11.311,11.287,11.3,200000.0
2006-09-12 07:24:00,11.249,11.249,11.159,11.163,400000.0
2006-09-12 07:25:00,11.294,11.295,11.218,11.286,400000.0
2006-09-12 07:26:00,11.299,11.299,11.189,11.244,550000.0
2006-09-12 07:27:00,11.2,11.308,11.2,11.217,150000.0
2006-09-12 07:28:00,11.188,11.229,11.131,11.219,300000.0
2006-09-12 07:29:00,11.18,11.27,11.155,11.242,250000.0
2006-09-12 07:30:00,11.148,11.263,11.148,11.249,250000.0
2006-09-12 07:31:00,11.224,11.25,11.146,11.219,550000.0
2006-09-12 07:32:00,11.18,11.236,11.136,11.189,350000.0
2006-09-12 07:33:00,11.239,11.293,11.161,11.161,450000.0
2006-09-12 07:34:00,11.263,11.263,11.105,11.227,450000.0
2006-09-12 07:35:00,11.174,11.322,11.174,11.267,550000.0
2006-09-12 07:36:00,11.183,11.291,11.183,11.224,650000.0
2006-09-12 07:37:00,11.097,11.25,11.097,11.209,600000.0
2006-09-12 07:38:00,11.222,11.222,11.124,11.201,500000.0
2006-09-12 07:39:00,11.18,11.243,11.141,11.243,450000.0
2006-09-12 07:40:00,11.229,11.269,11.165,11.244,550000.0
2006-09-12 07:41:00,11.133,11.255,11.105,11.134,500000.0
2006-09-12 07:42:00,11.249,11.278,11.153,11.278,150000.0
2006-09-12 07:43:00,11.25,11.25,11.124,11.236,600000.0
2006-09-12 07:44:00,11.237,11.237,11.121,11.159,300000.0
2006-09-12 07:45:00,11.168,11.231,11.129,11.23,450000.0
2006-09-12 07:46:00,11.248,11.259,11.209,11.259,150000.0
2006-09-12 07:47:00,11.261,11.293,11.196,11.293,300000.0
2006-09-12 07:48:00,11.227,11.248,11.149,11.248,300000.0
2006-09-12 07:49:00,11.171,11.293,11.171,11.257,250000.0
2006-09-12 07:50:00,11.269,11.272,11.163,11.272,300000.0
2006-09-12 07:52:00,11.292,11.292,11.148,11.193,400000.0
2006-09-12 07:53:00,11.265,11.265,11.154,11.259,350000.0
2006-09-12 07:54:00,11.242,11.242,11.163,11.181,350000.0
2006-09-12 07:55:00,11.238,11.273,11.224,11.256,350000.0
2006-09-12 07:56:00,11.207,11.236,11.147,11.147,250000.0
2006-09-12 07:57:00,11.18,11.241,11.171,11.201,250000.0
2006-09-12 07:58:00,11.17,11.234,11.157,11.169,400000.0
2006-09-12 07:59:00,11.199,11.199,11.181,11.181,100000.0
2006-09-12 08:00:00,11.275,11.275,11.176,11.176,400000.0
2006-09-12 08:01:00,11.192,11.278,11.145,11.145,350000.0
2006-09-12 08:02:00,11.147,11.267,11.125,11.191,750000.0
2006-09-12 08:03:00,11.189,11.287,11.189,11.253,450000.0
2006-09-12 08:04:00,11.183,11.257,11.16,11.16,300000.0
2006-09-12 08:05:00,11.207,11.241,11.137,11.195,550000.0
2006-09-12 08:06:00,11.176,11.242,11.139,11.174,400000.0
2006-09-12 08:07:00,11.254,11.267,11.146,11.238,500000.0
2006-09-12 08:08:00,11.169,11.277,11.15,11.15,650000.0
2006-09-12 08:09:00,11.151,11.213,11.11,11.144,500000.0
2006-09-12 08:10:00,11.251,11.256,11.165,11.165,250000.0
2006-09-12 08:11:00,11.228,11.228,11.119,11.217,300000.0
2006-09-12 08:12:00,11.236,11.236,11.113,11.128,350000.0
2006-09-12 08:13:00,11.237,11.248,11.119,11.142,400000.0
2006-09-12 08:14:00,11.134,11.237,11.123,11.135,400000.0
2006-09-12 08:16:00,11.122,11.225,11.121,11.174,500000.0
2006-09-12 08:17:00,11.095,11.198,11.095,11.183,650000.0
2006-09-12 08:18:00,11.189,11.239,11.127,11.223,550000.0
2006-09-12 08:19:00,11.147,11.196,11.147,11.15,250000.0
2006-09-12 08:20:00,11.241,11.241,11.087,11.185,550000.0
2006-09-12 08:21:00,11.133,11.241,11.103,11.127,550000.0
2006-09-12 08:22:00,11.077,11.191,11.077,11.095,350000.0
2006-09-12 08:23:00,11.119,11.242,11.119,11.242,300000.0
2006-09-12 08:24:00,11.24,11.24,11.142,11.142,250000.0
2006-09-12 08:25:00,11.11,11.266,11.11,11.218,350000.0
2006-09-12 08:26:00,11.201,11.239,11.127,11.239,500000.0
2006-09-12 08:27:00,11.168,11.213,11.165,11.213,250000.0
2006-09-12 08:28:00,11.205,11.214,11.091,11.199,450000.0
2006-09-12 08:29:00,11.131,11.23,11.109,11.212,400000.0
2006-09-12 08:30:00,11.183,11.221,11.136,11.191,400000.0
2006-09-12 08:31:00,11.126,11.177,11.101,11.12,400000.0
2006-09-12 08:32:00,11.211,11.211,11.157,11.157,100000.0
2006-09-12 08:33:00,11.173,11.221,11.096,11.178,400000.0
2006-09-12 08:34:00,11.207,11.207,11.091,11.127,500000.0
2006-09-12 08:35:00,11.114,11.193,11.094,11.119,300000.0
2006-09-12 08:36:00,11.175,11.185,11.074,11.115,500000.0
2006-09-12 08:37:00,11.161,11.196,11.101,11.155,250000.0
2006-09-12 08:38:00,11.165,11.207,11.063,11.095,650000.0
2006-09-12 08:39:00,11.12,11.207,11.101,11.101,250000.0
2006-09-12 08:40:00,11.165,11.202,11.115,11.165,250000.0
2006-09-12 08:41:00,11.166,11.185,11.12,11.12,350000.0
2006-09-12 08:42:00,11.219,11.219,11.072,11.172,450000.0
2006-09-12 08:43:00,11.171,11.19,11.1,11.154,400000.0
2006-09-12 08:44:00,11.151,11.2,11.139,11.181,350000.0
2006-09-12 08:45:00,11.167,11.199,11.123,11.123,350000.0
2006-09-12 08:46:00,11.188,11.216,11.053,11.164,500000.0
2006-09-12 08:47:00,11.2,11.241,11.102,11.184,550000.0
2006-09-12 08:48:00,11.155,11.207,11.153,11.167,450000.0
2006-09-12 08:49:00,11.235,11.235,11.112,11.19,400000.0
2006-09-12 08:50:00,11.116,11.26,11.116,11.216,300000.0
2006-09-12 08:51:00,11.21,11.253,11.152,11.2,350000.0
2006-09-12 08:52:00,11.125,11.222,11.098,11.205,450000.0
2006-09-12 08:53:00,11.21,11.229,11.134,11.209,400000.0
2006-09-12 08:54:00,11.247,11.251,11.142,11.144,350000.0
2006-09-12 08:55:00,11.234,11.235,11.086,11.235,400000.0
2006-09-12 08:57:00,11.202,11.218,11.112,11.187,550000.0
2006-09-12 08:58:00,11.248,11.248,11.133,11.192,350000.0
2006-09-12 08:59:00,11.24,11.265,11.135,11.216,500000.0
2006-09-12 09:00:00,11.198,11.253,11.088,11.114,550000.0
2006-09-12 09:01:00,11.231,11.265,11.161,11.186,450000.0
2006-09-12 09:02:00,11.134,11.244,11.134,11.179,550000.0
2006-09-12 09:03:00,11.165,11.223,11.11,11.11,300000.0
2006-09-12 09:04:00,11.198,11.247,11.101,11.243,400000.0
2006-09-12 09:05:00,11.187,11.235,11.131,11.235,400000.0
2006-09-12 09:06:00,11.216,11.27,11.171,11.216,350000.0
2006-09-12 09:07:00,11.149,11.266,11.149,11.24,400000.0
2006-09-12 09:08:00,11.204,11.282,11.152,11.16,300000.0
2006-09-12 09:09:00,11.206,11.32,11.193,11.193,450000.0
2006-09-12 09:10:00,11.262,11.266,11.143,11.266,350000.0
2006-09-12 09:11:00,11.273,11.273,11.163,11.207,550000.0
2006-09-12 09:12:00,11.27,11.303,11.119,11.173,550000.0
2006-09-12 09:13:00,11.197,11.283,11.131,11.283,450000.0
2006-09-12 09:14:00,11.263,11.297,11.194,11.194,500000.0
2006-09-12 09:15:00,11.199,11.274,11.165,11.249,350000.0
2006-09-12 09:16:00,11.213,11.291,11.152,11.194,350000.0
2006-09-12 09:17:00,11.277,11.279,11.153,11.249,550000.0
2006-09-12 09:18:00,11.246,11.287,11.165,11.255,400000.0
2006-09-12 09:19:00,11.273,11.273,11.137,11.253,450000.0
2006-09-12 09:20:00,11.217,11.309,11.182,11.182,450000.0
2006-09-12 09:23:00,11.163,11.262,11.117,11.256,450000.0
2006-09-12 09:24:00,11.19,11.28,11.19,11.237,400000.0
2006-09-12 09:25:00,11.3,11.3,11.174,11.204,350000.0
2006-09-12 09:26:00,11.247,11.304,11.228,11.304,200000.0
2006-09-12 09:27:00,11.217,11.298,11.179,11.179,250000.0
2006-09-12 09:28:00,11.203,11.25,11.163,11.241,350000.0
2006-09-12 09:29:00,11.152,11.282,11.152,11.261,300000.0
2006-09-12 09:30:00,11.186,11.3,11.156,11.29,400000.0
2006-09-12 09:31:00,11.272,11.272,11.197,11.252,400000.0
2006-09-12 09:32:00,11.259,11.298,11.216,11.298,250000.0
2006-09-12 09:33:00,11.262,11.294,11.163,11.271,450000.0
2006-09-12 09:34:00,11.18,11.257,11.136,11.229,500000.0
2006-09-12 09:35:00,11.15,11.276,11.15,11.276,350000.0
2006-09-12 09:36:00,11.184,11.254,11.12,11.12,500000.0
2006-09-12 09:37:00,11.217,11.297,11.152,11.252,400000.0
2006-09-12 09:38:00,11.18,11.256,11.134,11.256,450000.0
2006-09-12 09:40:00,11.175,11.253,11.118,11.134,550000.0
2006-09-12 09:41:00,11.229,11.288,11.155,11.155,350000.0
2006-09-12 09:42:00,11.243,11.279,11.183,11.196,400000.0
2006-09-12 09:43:00,11.31,11.337,11.22,11.279,500000.0
2006-09-12 09:44:00,11.254,11.353,11.203,11.252,350000.0
2006-09-12 09:45:00,11.175,11.306,11.175,11.306,100000.0
2006-09-12 09:46:00,11.331,11.331,11.182,11.3,400000.0
2006-09-12 09:47:00,11.254,11.307,11.227,11.282,300000.0
2006-09-12 09:48:00,11.34,11.34,11.221,11.257,450000.0
2006-09-12 09:49:00,11.273,11.34,11.208,11.24,350000.0
2006-09-12 09:50:00,11.259,11.283,11.173,11.173,500000.0
2006-09-12 09:51:00,11.309,11.311,11.235,11.236,350000.0
2006-09-12 09:52:00,11.339,11.339,11.219,11.308,400000.0
2006-09-12 09:53:00,11.209,11.323,11.209,11.227,400000.0
2006-09-12 09:54:00,11.327,11.347,11.202,11.288,350000.0
2006-09-12 09:55:00,11.275,11.317,11.188,11.215,400000.0
2006-09-12 09:56:00,11.202,11.33,11.195,11.309,400000.0
2006-09-12 09:57:00,11.214,11.304,11.152,11.28,500000.0
2006-09-12 09:58:00,11.222,11.325,11.188,11.284,400000.0
2006-09-12 09:59:00,11.237,11.309,11.174,11.295,450000.0
2006-09-12 10:00:00,11.297,11.297,11.195,11.286,550000.0
2006-09-12 10:01:00,11.301,11.381,11.235,11.315,500000.0
2006-09-12 10:02:00,11.207,11.339,11.207,11.303,350000.0
2006-09-12 10:03:00,11.277,11.311,11.187,11.207,400000.0
2006-09-12 10:04:00,11.283,11.32,11.225,11.255,400000.0
2006-09-12 10:05:00,11.212,11.34,11.212,11.327,400000.0
2006-09-12 10:06:00,11.254,11.34,11.199,11.34,450000.0
2006-09-12 10:07:00,11.258,11.297,11.181,11.21,400000.0
2006-09-12 10:08:00,11.331,11.348,11.233,11.348,300000.0
2006-09-12 10:09:00,11.336,11.336,11.18,11.32,450000.0
2006-09-12 10:10:00,11.313,11.325,11.194,11.312,550000.0
2006-09-12 10:11:00,11.323,11.327,11.2,11.2,500000.0
2006-09-12 10:12:00,11.309,11.309,11.187,11.265,350000.0
2006-09-12 10:13:00,11.25,11.307,11.168,11.191,500000.0
2006-09-12 10:14:00,11.326,11.327,11.223,11.327,350000.0
2006-09-12 10:15:00,11.313,11.313,11.194,11.27,350000.0
2006-09-12 10:16:00,11.201,11.362,11.201,11.301,400000.0
2006-09-12 10:17:00,11.24,11.257,11.163,11.185,400000.0
2006-09-12 10:18:00,11.153,11.312,11.153,11.312,450000.0
2006-09-12 10:19:00,11.222,11.298,11.179,11.249,400000.0
2006-09-12 10:20:00,11.224,11.28,11.204,11.204,550000.0
2006-09-12 10:21:00,11.282,11.34,11.282,11.331,400000.0
2006-09-12 10:22:00,11.215,11.352,11.215,11.273,400000.0
2006-09-12 10:23:00,11.327,11.36,11.198,11.321,450000.0
2006-09-12 10:24:00,11.358,11.373,11.222,11.35,900000.0
2006-09-12 10:25:00,11.238,11.345,11.205,11.298,700000.0
2006-09-12 10:26:00,11.358,11.39,11.248,11.248,350000.0
2006-09-12 10:27:00,11.311,11.347,11.225,11.347,450000.0
2006-09-12 10:28:00,11.323,11.323,11.194,11.242,350000.0
2006-09-12 10:29:00,11.371,11.371,11.233,11.337,900000.0
2006-09-12 10:30:00,11.287,11.341,11.211,11.274,400000.0
2006-09-12 10:31:00,11.23,11.315,11.23,11.259,350000.0
2006-09-12 10:32:00,11.267,11.327,11.199,11.321,700000.0
2006-09-12 10:33:00,11.319,11.333,11.201,11.333,400000.0
2006-09-12 10:34:00,11.34,11.34,11.187,11.311,500000.0
2006-09-12 10:35:00,11.252,11.341,11.239,11.264,400000.0
2006-09-12 10:36:00,11.227,11.32,11.186,11.2,500000.0
2006-09-12 10:37:00,11.34,11.391,11.231,11.282,400000.0
2006-09-12 10:38:00,11.217,11.345,11.217,11.323,400000.0
2006-09-12 10:39:00,11.302,11.334,11.156,11.156,650000.0
2006-09-12 10:40:00,11.302,11.326,11.215,11.326,550000.0
2006-09-12 10:41:00,11.31,11.323,11.208,11.219,350000.0
2006-09-12 10:42:00,11.283,11.327,11.135,11.271,750000.0
2006-09-12 10:43:00,11.307,11.366,11.23,11.234,400000.0
2006-09-12 10:44:00,11.294,11.337,11.175,11.31,900000.0
2006-09-12 10:45:00,11.311,11.35,11.188,11.283,350000.0
2006-09-12 10:46:00,11.316,11.379,11.271,11.347,400000.0
2006-09-12 10:47:00,11.287,11.329,11.184,11.184,350000.0
2006-09-12 10:48:00,11.232,11.328,11.186,11.32,450000.0
2006-09-12 10:49:00,11.337,11.351,11.236,11.236,600000.0
2006-09-12 10:50:00,11.289,11.367,11.21,11.21,800000.0
2006-09-12 10:52:00,11.312,11.386,11.227,11.313,950000.0
2006-09-12 10:53:00,11.275,11.346,11.202,11.241,500000.0
2006-09-12 10:54:00,11.266,11.272,11.155,11.272,400000.0
2006-09-12 10:55:00,11.29,11.341,11.197,11.282,800000.0
2006-09-12 10:56:00,11.259,11.322,11.182,11.319,400000.0
2006-09-12 10:57:00,11.278,11.304,11.151,11.272,450000.0
2006-09-12 10:59:00,11.294,11.312,11.169,11.169,450000.0
2006-09-12 11:00:00,11.253,11.345,11.181,11.181,350000.0
2006-09-12 11:01:00,11.135,11.297,11.118,11.232,500000.0
2006-09-12 11:02:00,11.311,11.321,11.191,11.248,400000.0
2006-09-12 11:03:00,11.23,11.336,11.195,11.224,550000.0
2006-09-12 11:04:00,11.324,11.331,11.229,11.309,400000.0
2006-09-12 11:05:00,11.123,11.294,11.123,11.179,550000.0
2006-09-12 11:06:00,11.27,11.287,11.16,11.16,350000.0
2006-09-12 11:07:00,11.238,11.28,11.187,11.28,450000.0
2006-09-12 11:08:00,11.194,11.294,11.166,11.294,350000.0
2006-09-12 11:09:00,11.283,11.283,11.156,11.251,500000.0
2006-09-12 11:10:00,11.139,11.315,11.139,11.226,400000.0
2006-09-12 11:11:00,11.255,11.275,11.134,11.229,350000.0
2006-09-12 11:12:00,11.248,11.286,11.171,11.242,550000.0
2006-09-12 11:13:00,11.248,11.292,11.159,11.281,500000.0
2006-09-12 11:14:00,11.189,11.267,11.156,11.267,400000.0
2006-09-12 11:15:00,11.172,11.315,11.172,11.21,400000.0
2006-09-12 11:16:00,11.21,11.259,11.171,11.259,500000.0
2006-09-12 11:17:00,11.273,11.289,11.17,11.289,350000.0
2006-09-12 11:18:00,11.198,11.263,11.188,11.22,350000.0
2006-09-12 11:19:00,11.159,11.254,11.085,11.254,550000.0
2006-09-12 11:20:00,11.244,11.291,11.178,11.208,400000.0
2006-09-12 11:21:00,11.286,11.286,11.149,11.269,450000.0
2006-09-12 11:22:00,11.265,11.275,11.128,11.133,400000.0
2006-09-12 11:23:00,11.17,11.297,11.148,11.184,500000.0
2006-09-12 11:24:00,11.247,11.331,11.185,11.284,550000.0
2006-09-12 11:25:00,11.216,11.351,11.216,11.228,550000.0
2006-09-12 11:26:00,11.283,11.317,11.174,11.317,400000.0
2006-09-12 11:27:00,11.233,11.36,11.233,11.336,500000.0
2006-09-12 11:28:00,11.204,11.278,11.181,11.277,350000.0
2006-09-12 11:29:00,11.216,11.31,11.206,11.238,500000.0
2006-09-12 11:30:00,11.322,11.34,11.214,11.214,500000.0
2006-09-12 11:31:00,11.303,11.325,11.225,11.282,350000.0
2006-09-12 11:32:00,11.252,11.283,11.179,11.179,450000.0
2006-09-12 11:33:00,11.173,11.299,11.166,11.238,350000.0
2006-09-12 11:34:00,11.272,11.272,11.205,11.268,250000.0
2006-09-12 11:35:00,11.268,11.293,11.168,11.229,450000.0
2006-09-12 11:36:00,11.204,11.327,11.166,11.234,550000.0
2006-09-12 11:37:00,11.226,11.326,11.171,11.279,400000.0
2006-09-12 11:38:00,11.265,11.28,11.188,11.279,400000.0
2006-09-12 11:39:00,11.237,11.316,11.2,11.22,350000.0
2006-09-12 11:40:00,11.232,11.313,11.2,11.257,400000.0
2006-09-12 11:41:00,11.191,11.263,11.185,11.221,350000.0
2006-09-12 11:42:00,11.191,11.296,11.191,11.293,350000.0
2006-09-12 11:44:00,11.302,11.302,11.158,11.27,450000.0
2006-09-12 11:45:00,11.223,11.294,11.21,11.274,550000.0
2006-09-12 11:46:00,11.267,11.318,11.199,11.223,400000.0
2006-09-12 11:48:00,11.261,11.302,11.196,11.302,400000.0
2006-09-12 11:49:00,11.285,11.307,11.172,11.256,350000.0
2006-09-12 11:50:00,11.278,11.315,11.205,11.315,350000.0
2006-09-12 11:51:00,11.152,11.286,11.135,11.286,450000.0
2006-09-12 11:52:00,11.25,11.327,11.198,11.327,450000.0
2006-09-12 11:55:00,11.27,11.327,11.224,11.324,350000.0
2006-09-12 11:56:00,11.25,11.324,11.243,11.249,350000.0
2006-09-12 11:57:00,11.318,11.375,11.251,11.309,450000.0
2006-09-12 11:58:00,11.218,11.321,11.19,11.321,350000.0
2006-09-12 11:59:00,11.292,11.326,11.201,11.257,450000.0
2006-09-12 12:00:00,11.272,11.272,11.161,11.161,350000.0
2006-09-12 12:01:00,11.292,11.315,11.196,11.224,500000.0
2006-09-12 12:02:00,11.298,11.318,11.199,11.199,400000.0
2006-09-12 12:03:00,11.202,11.268,11.179,11.265,550000.0
2006-09-12 12:04:00,11.25,11.312,11.202,11.202,350000.0
2006-09-12 12:05:00,11.301,11.324,11.196,11.24,350000.0
2006-09-12 12:06:00,11.286,11.292,11.22,11.292,350000.0
2006-09-12 12:07:00,11.312,11.33,11.201,11.264,450000.0
2006-09-12 12:08:00,11.304,11.314,11.189,11.314,450000.0
2006-09-12 12:09:00,11.208,11.296,11.208,11.249,350000.0
2006-09-12 12:10:00,11.297,11.321,11.221,11.276,400000.0
2006-09-12 12:11:00,11.242,11.266,11.182,11.206,300000.0
2006-09-12 12:12:00,11.174,11.312,11.174,11.208,350000.0
2006-09-12 12:13:00,11.283,11.329,11.219,11.301,400000.0
2006-09-12 12:14:00,11.295,11.316,11.164,11.202,550000.0
2006-09-12 12:15:00,11.247,11.325,11.197,11.224,400000.0
2006-09-12 12:16:00,11.216,11.282,11.16,11.215,400000.0
2006-09-12 12:17:00,11.283,11.329,11.277,11.314,400000.0
2006-09-12 12:18:00,11.29,11.29,11.189,11.199,450000.0
2006-09-12 12:19:00,11.239,11.297,11.165,11.195,450000.0
2006-09-12 12:20:00,11.236,11.332,11.162,11.223,500000.0
2006-09-12 12:21:00,11.271,11.322,11.195,11.287,500000.0
2006-09-12 12:22:00,11.319,11.319,11.19,11.264,400000.0
2006-09-12 12:23:00,11.33,11.365,11.221,11.221,400000.0
2006-09-12 12:24:00,11.299,11.299,11.173,11.274,600000.0
2006-09-12 12:25:00,11.303,11.303,11.198,11.259,450000.0
2006-09-12 12:26:00,11.281,11.296,11.175,11.234,450000.0
2006-09-12 12:27:00,11.287,11.32,11.213,11.298,550000.0
2006-09-12 12:28:00,11.283,11.305,11.187,11.261,500000.0
2006-09-12 12:29:00,11.295,11.326,11.18,11.191,500000.0
2006-09-12 12:30:00,11.224,11.354,11.221,11.328,450000.0
2006-09-12 12:31:00,11.276,11.282,11.221,11.272,350000.0
2006-09-12 12:32:00,11.175,11.32,11.175,11.21,300000.0
2006-09-12 12:33:00,11.293,11.293,11.169,11.169,250000.0
2006-09-12 12:34:00,11.173,11.307,11.173,11.178,450000.0
2006-09-12 12:35:00,11.289,11.289,11.17,11.17,350000.0
2006-09-12 12:36:00,11.286,11.286,11.143,11.246,350000.0
2006-09-12 12:37:00,11.324,11.355,11.239,11.239,500000.0
2006-09-12 12:38:00,11.295,11.324,11.202,11.26,450000.0
2006-09-12 12:39:00,11.285,11.327,11.176,11.266,450000.0
2006-09-12 12:40:00,11.243,11.329,11.187,11.244,450000.0
2006-09-12 12:41:00,11.271,11.306,11.19,11.282,450000.0
2006-09-12 12:42:00,11.172,11.316,11.172,11.282,550000.0
2006-09-12 12:43:00,11.263,11.308,11.201,11.222,500000.0
2006-09-12 12:44:00,11.25,11.298,11.152,11.183,450000.0
2006-09-12 12:45:00,11.237,11.316,11.186,11.238,400000.0
2006-09-12 12:46:00,11.192,11.306,11.18,11.18,500000.0
2006-09-12 12:47:00,11.227,11.301,11.161,11.218,350000.0
2006-09-12 12:48:00,11.184,11.295,11.131,11.271,550000.0
2006-09-12 12:49:00,11.227,11.296,11.146,11.183,450000.0
2006-09-12 12:50:00,11.239,11.242,11.155,11.163,400000.0
2006-09-12 12:51:00,11.198,11.316,11.162,11.296,500000.0
2006-09-12 12:52:00,11.227,11.305,11.176,11.271,500000.0
2006-09-12 12:53:00,11.196,11.302,11.196,11.244,500000.0
2006-09-12 12:54:00,11.232,11.232,11.11,11.177,450000.0
2006-09-12 12:55:00,11.196,11.283,11.178,11.262,450000.0
2006-09-12 12:56:00,11.235,11.293,11.166,11.169,450000.0
2006-09-12 12:57:00,11.213,11.258,11.129,11.129,400000.0
2006-09-12 12:58:00,11.189,11.288,11.158,11.171,400000.0
2006-09-12 12:59:00,11.217,11.248,11.145,11.244,450000.0
2006-09-12 13:00:00,11.228,11.228,11.098,11.161,500000.0
2006-09-12 13:01:00,11.121,11.218,11.095,11.193,400000.0
2006-09-12 13:02:00,11.18,11.267,11.137,11.186,400000.0
2006-09-12 13:03:00,11.207,11.28,11.146,11.146,450000.0
2006-09-12 13:04:00,11.23,11.304,11.183,11.183,450000.0
2006-09-12 13:05:00,11.164,11.273,11.164,11.256,400000.0
2006-09-12 13:06:00,11.278,11.299,11.144,11.244,450000.0
2006-09-12 13:07:00,11.261,11.261,11.125,11.198,500000.0
2006-09-12 13:08:00,11.2,11.306,11.191,11.191,400000.0
2006-09-12 13:09:00,11.287,11.287,11.167,11.186,450000.0
2006-09-12 13:10:00,11.233,11.283,11.131,11.162,500000.0
2006-09-12 13:11:00,11.154,11.252,11.154,11.234,400000.0
2006-09-12 13:12:00,11.265,11.274,11.165,11.165,550000.0
2006-09-12 13:13:00,11.337,11.337,11.169,11.251,450000.0
2006-09-12 13:14:00,11.141,11.28,11.141,11.264,350000.0
2006-09-12 13:15:00,11.202,11.264,11.147,11.224,400000.0
2006-09-12 13:16:00,11.241,11.241,11.152,11.233,350000.0
2006-09-12 13:17:00,11.25,11.276,11.177,11.274,450000.0
2006-09-12 13:18:00,11.118,11.259,11.118,11.254,400000.0
2006-09-12 13:19:00,11.206,11.273,11.137,11.185,400000.0
2006-09-12 13:20:00,11.199,11.249,11.166,11.225,500000.0
2006-09-12 13:21:00,11.156,11.254,11.137,11.141,350000.0
2006-09-12 13:22:00,11.194,11.292,11.194,11.207,400000.0
2006-09-12 13:23:00,11.209,11.279,11.162,11.162,350000.0
2006-09-12 13:24:00,11.243,11.279,11.147,11.187,450000.0
2006-09-12 13:25:00,11.27,11.27,11.178,11.262,350000.0
2006-09-12 13:26:00,11.182,11.258,11.104,11.156,550000.0
2006-09-12 13:27:00,11.154,11.267,11.154,11.229,500000.0
2006-09-12 13:28:00,11.214,11.274,11.12,11.169,400000.0
2006-09-12 13:29:00,11.248,11.263,11.102,11.229,350000.0
2006-09-12 13:30:00,11.259,11.259,11.111,11.146,450000.0
2006-09-12 13:31:00,11.128,11.222,11.128,11.222,450000.0
2006-09-12 13:32:00,11.185,11.268,11.13,11.13,500000.0
2006-09-12 13:33:00,11.167,11.237,11.121,11.163,350000.0
2006-09-12 13:34:00,11.121,11.27,11.121,11.161,350000.0
2006-09-12 13:35:00,11.217,11.265,11.146,11.146,400000.0
2006-09-12 13:36:00,11.182,11.259,11.119,11.222,450000.0
2006-09-12 13:37:00,11.132,11.197,11.132,11.197,350000.0
2006-09-12 13:38:00,11.148,11.229,11.098,11.229,400000.0
2006-09-12 13:39:00,11.188,11.238,11.122,11.196,500000.0
2006-09-12 13:40:00,11.192,11.231,11.119,11.227,350000.0
2006-09-12 13:41:00,11.116,11.194,11.115,11.194,400000.0
2006-09-12 13:42:00,11.187,11.187,11.104,11.174,350000.0
2006-09-12 13:43:00,11.211,11.235,11.084,11.19,500000.0
2006-09-12 13:44:00,11.125,11.242,11.115,11.159,350000.0
2006-09-12 13:45:00,11.094,11.221,11.067,11.2,400000.0
2006-09-12 13:46:00,11.153,11.23,11.129,11.174,450000.0
2006-09-12 13:47:00,11.243,11.249,11.127,11.237,350000.0
2006-09-12 13:48:00,11.205,11.235,11.129,11.185,400000.0
2006-09-12 13:49:00,11.106,11.243,11.106,11.223,350000.0
2006-09-12 13:50:00,11.168,11.193,11.129,11.13,450000.0
2006-09-12 13:51:00,11.228,11.228,11.112,11.112,350000.0
2006-09-12 13:52:00,11.248,11.273,11.14,11.23,350000.0
2006-09-12 13:53:00,11.143,11.231,11.105,11.158,450000.0
2006-09-12 13:54:00,11.199,11.262,11.15,11.254,400000.0
2006-09-12 13:55:00,11.215,11.253,11.19,11.22,350000.0
2006-09-12 13:56:00,11.258,11.259,11.118,11.118,400000.0
2006-09-12 13:57:00,11.209,11.28,11.165,11.165,400000.0
2006-09-12 13:58:00,11.148,11.266,11.148,11.266,350000.0
2006-09-12 13:59:00,11.149,11.253,11.133,11.155,450000.0
2006-09-12 14:00:00,11.206,11.238,11.129,11.174,350000.0
2006-09-12 14:01:00,11.222,11.301,11.18,11.296,400000.0
2006-09-12 14:02:00,11.27,11.27,11.134,11.193,350000.0
2006-09-12 14:03:00,11.232,11.264,11.191,11.248,350000.0
2006-09-12 14:04:00,11.163,11.262,11.163,11.262,350000.0
2006-09-12 14:05:00,11.167,11.245,11.122,11.139,450000.0
2006-09-12 14:06:00,11.232,11.237,11.114,11.228,350000.0
2006-09-12 14:07:00,11.226,11.246,11.128,11.224,400000.0
2006-09-12 14:08:00,11.207,11.255,11.144,11.203,400000.0
2006-09-12 14:09:00,11.128,11.258,11.11,11.173,550000.0
2006-09-12 14:10:00,11.151,11.246,11.151,11.185,350000.0
2006-09-12 14:11:00,11.196,11.249,11.158,11.249,400000.0
2006-09-12 14:12:00,11.258,11.273,11.226,11.272,450000.0
2006-09-12 14:13:00,11.233,11.243,11.146,11.17,350000.0
2006-09-12 14:14:00,11.19,11.325,11.175,11.203,500000.0
2006-09-12 14:15:00,11.155,11.303,11.155,11.196,500000.0
2006-09-12 14:16:00,11.156,11.236,11.133,11.198,450000.0
2006-09-12 14:17:00,11.22,11.232,11.135,11.171,450000.0
2006-09-12 14:18:00,11.154,11.263,11.154,11.259,400000.0
2006-09-12 14:19:00,11.245,11.305,11.165,11.247,500000.0
2006-09-12 14:20:00,11.145,11.241,11.145,11.163,350000.0
2006-09-12 14:21:00,11.157,11.265,11.088,11.165,450000.0
2006-09-12 14:22:00,11.214,11.244,11.106,11.244,450000.0
2006-09-12 14:23:00,11.172,11.251,11.166,11.184,400000.0
2006-09-12 14:24:00,11.251,11.263,11.159,11.24,400000.0
2006-09-12 14:25:00,11.158,11.216,11.112,11.112,350000.0
2006-09-12 14:26:00,11.095,11.22,11.037,11.15,350000.0
2006-09-12 14:27:00,11.167,11.228,11.105,11.165,400000.0
2006-09-12 14:28:00,11.179,11.21,11.1,11.154,400000.0
2006-09-12 14:29:00,11.163,11.221,11.093,11.163,350000.0
2006-09-12 14:30:00,11.165,11.232,11.11,11.11,550000.0
2006-09-12 14:31:00,11.141,11.241,11.096,11.19,400000.0
2006-09-12 14:32:00,11.183,11.192,11.107,11.121,500000.0
2006-09-12 14:33:00,11.156,11.156,11.036,11.067,400000.0
2006-09-12 14:34:00,11.137,11.211,11.032,11.032,450000.0
2006-09-12 14:35:00,11.122,11.126,11.052,11.052,350000.0
2006-09-12 14:36:00,11.119,11.137,11.039,11.132,400000.0
2006-09-12 14:37:00,11.049,11.137,10.963,11.121,550000.0
2006-09-12 14:38:00,11.114,11.163,11.054,11.115,400000.0
2006-09-12 14:39:00,11.148,11.211,11.04,11.068,500000.0
2006-09-12 14:40:00,11.085,11.173,11.06,11.081,400000.0
2006-09-12 14:41:00,11.039,11.145,11.02,11.096,550000.0
2006-09-12 14:42:00,11.025,11.165,11.025,11.147,400000.0
2006-09-12 14:43:00,11.145,11.192,11.044,11.192,500000.0
2006-09-12 14:44:00,11.063,11.189,11.063,11.161,450000.0
2006-09-12 14:45:00,11.144,11.178,11.107,11.163,400000.0
2006-09-12 14:46:00,11.124,11.156,11.094,11.094,350000.0
2006-09-12 14:47:00,11.132,11.171,11.047,11.154,350000.0
2006-09-12 14:48:00,11.139,11.16,11.058,11.142,400000.0
2006-09-12 14:49:00,11.176,11.228,11.051,11.06,500000.0
2006-09-12 14:50:00,11.082,11.178,11.038,11.038,400000.0
2006-09-12 14:51:00,11.161,11.181,11.114,11.176,350000.0
2006-09-12 14:52:00,11.211,11.211,11.107,11.135,450000.0
2006-09-12 14:53:00,11.101,11.178,11.075,11.121,400000.0
2006-09-12 14:54:00,11.061,11.215,11.061,11.115,550000.0
2006-09-12 14:55:00,11.155,11.156,11.047,11.047,450000.0
2006-09-12 14:56:00,11.149,11.173,11.018,11.134,550000.0
2006-09-12 14:57:00,11.196,11.231,11.107,11.212,450000.0
2006-09-12 14:58:00,11.134,11.201,11.114,11.186,400000.0
2006-09-12 14:59:00,11.142,11.239,11.097,11.216,550000.0
2006-09-12 15:00:00,11.1,11.229,11.1,11.111,450000.0
2006-09-12 15:01:00,11.163,11.197,11.097,11.19,450000.0
2006-09-12 15:02:00,11.111,11.22,11.098,11.146,450000.0
2006-09-12 15:03:00,11.176,11.214,11.062,11.214,500000.0
2006-09-12 15:04:00,11.093,11.196,11.025,11.052,550000.0
2006-09-12 15:05:00,11.083,11.196,11.083,11.109,550000.0
2006-09-12 15:06:00,11.164,11.164,11.105,11.105,400000.0
2006-09-12 15:07:00,11.074,11.188,11.063,11.151,350000.0
2006-09-12 15:08:00,11.057,11.207,11.057,11.148,500000.0
2006-09-12 15:09:00,11.151,11.169,11.023,11.053,450000.0
2006-09-12 15:10:00,11.046,11.153,11.01,11.055,400000.0
2006-09-12 15:11:00,11.084,11.211,11.052,11.052,500000.0
2006-09-12 15:12:00,11.089,11.146,11.089,11.146,350000.0
2006-09-12 15:13:00,11.113,11.159,11.052,11.159,400000.0
2006-09-12 15:14:00,11.081,11.163,11.019,11.151,350000.0
2006-09-12 15:15:00,11.037,11.165,11.037,11.113,400000.0
2006-09-12 15:16:00,11.108,11.186,11.035,11.186,500000.0
2006-09-12 15:17:00,11.115,11.195,11.043,11.114,450000.0
2006-09-12 15:18:00,11.184,11.184,11.038,11.1,400000.0
2006-09-12 15:19:00,11.119,11.17,11.089,11.136,450000.0
2006-09-12 15:20:00,11.067,11.144,11.061,11.144,400000.0
2006-09-12 15:21:00,11.113,11.147,11.016,11.147,350000.0
2006-09-12 15:22:00,11.104,11.163,11.078,11.123,450000.0
2006-09-12 15:23:00,11.072,11.166,11.072,11.119,400000.0
2006-09-12 15:24:00,11.111,11.156,11.028,11.13,350000.0
2006-09-12 15:25:00,11.151,11.153,11.063,11.098,350000.0
2006-09-12 15:26:00,11.019,11.129,11.019,11.019,550000.0
2006-09-12 15:27:00,11.017,11.107,11.012,11.032,350000.0
2006-09-12 15:28:00,11.006,11.099,11.006,11.073,350000.0
2006-09-12 15:29:00,10.993,11.086,10.993,10.998,350000.0
2006-09-12 15:30:00,11.036,11.081,10.94,10.994,450000.0
2006-09-12 15:31:00,10.966,11.101,10.966,11.008,500000.0
2006-09-12 15:32:00,11.004,11.073,10.95,11.041,450000.0
2006-09-12 15:33:00,11.049,11.057,10.964,11.057,400000.0
2006-09-12 15:34:00,10.978,11.097,10.943,10.943,400000.0
2006-09-12 15:35:00,11.025,11.086,10.994,11.019,400000.0
2006-09-12 15:36:00,11.058,11.158,10.996,11.158,550000.0
2006-09-12 15:37:00,11.128,11.128,11.004,11.089,400000.0
2006-09-12 15:38:00,11.064,11.168,11.064,11.072,450000.0
2006-09-12 15:39:00,11.061,11.171,11.019,11.026,400000.0
2006-09-12 15:40:00,11.046,11.147,11.03,11.05,450000.0
2006-09-12 15:41:00,11.013,11.167,11.013,11.139,400000.0
2006-09-12 15:42:00,11.157,11.158,11.066,11.096,350000.0
2006-09-12 15:43:00,11.112,11.167,11.043,11.051,450000.0
2006-09-12 15:44:00,11.169,11.228,11.107,11.209,350000.0
2006-09-12 15:45:00,11.208,11.224,11.116,11.199,450000.0
2006-09-12 15:46:00,11.113,11.221,11.085,11.111,400000.0
2006-09-12 15:47:00,11.175,11.213,11.064,11.081,550000.0
2006-09-12 15:48:00,11.111,11.192,11.08,11.09,350000.0
2006-09-12 15:49:00,11.166,11.218,11.156,11.218,350000.0
2006-09-12 15:50:00,11.123,11.219,11.084,11.219,550000.0
2006-09-12 15:51:00,11.176,11.234,11.073,11.09,350000.0
2006-09-12 15:52:00,11.068,11.166,11.037,11.037,350000.0
2006-09-12 15:53:00,11.156,11.187,11.054,11.14,500000.0
2006-09-12 15:54:00,11.151,11.159,11.09,11.157,450000.0
2006-09-12 15:55:00,11.024,11.129,11.024,11.129,500000.0
2006-09-12 15:56:00,11.031,11.174,11.031,11.111,450000.0
2006-09-12 15:57:00,11.098,11.149,11.062,11.078,450000.0
2006-09-12 15:58:00,11.045,11.163,11.045,11.163,500000.0
2006-09-12 15:59:00,11.154,11.154,11.029,11.051,450000.0
2006-09-12 16:00:00,11.093,11.143,10.968,11.069,500000.0
2006-09-12 16:01:00,11.098,11.098,10.98,10.98,400000.0
2006-09-12 16:02:00,10.992,11.112,10.949,11.029,550000.0
2006-09-12 16:03:00,11.125,11.125,10.989,11.058,450000.0
2006-09-12 16:04:00,10.978,11.108,10.975,11.072,550000.0
2006-09-12 16:05:00,11.112,11.112,11.011,11.011,450000.0
2006-09-12 16:06:00,11.012,11.116,10.97,11.088,350000.0
2006-09-12 16:07:00,11.027,11.132,11.013,11.013,500000.0
2006-09-12 16:08:00,10.995,11.14,10.995,11.053,550000.0
2006-09-12 16:09:00,11.022,11.138,11.015,11.138,350000.0
2006-09-12 16:10:00,11.106,11.112,10.979,11.08,500000.0
2006-09-12 16:11:00,10.981,11.109,10.951,10.951,500000.0
2006-09-12 16:12:00,11.039,11.073,11.019,11.019,350000.0
2006-09-12 16:13:00,11.007,11.103,11.007,11.103,450000.0
2006-09-12 16:14:00,11.099,11.099,10.966,11.035,500000.0
2006-09-12 16:15:00,11.099,11.099,10.934,10.953,350000.0
2006-09-12 16:16:00,11.078,11.142,11.02,11.077,550000.0
2006-09-12 16:17:00,11.084,11.11,10.994,10.994,350000.0
2006-09-12 16:18:00,11.121,11.128,11.007,11.105,400000.0
2006-09-12 16:19:00,11.083,11.171,10.994,11.027,500000.0
2006-09-12 16:20:00,11.159,11.159,11.006,11.033,550000.0
2006-09-12 16:21:00,11.054,11.144,11.006,11.094,500000.0
2006-09-12 16:22:00,11.112,11.135,11.033,11.089,450000.0
2006-09-12 16:23:00,11.052,11.145,11.027,11.027,400000.0
2006-09-12 16:24:00,11.119,11.153,11.029,11.153,550000.0
2006-09-12 16:25:00,11.104,11.148,11.062,11.148,350000.0
2006-09-12 16:26:00,11.114,11.154,11.0,11.0,550000.0
2006-09-12 16:27:00,11.057,11.156,11.031,11.046,350000.0
2006-09-12 16:28:00,11.101,11.158,11.057,11.158,400000.0
2006-09-12 16:29:00,11.036,11.16,11.002,11.129,550000.0
2006-09-12 16:30:00,11.057,11.155,11.048,11.132,550000.0
2006-09-12 16:31:00,11.11,11.204,11.071,11.105,400000.0
2006-09-12 16:32:00,11.089,11.187,11.052,11.165,400000.0
2006-09-12 16:33:00,11.094,11.181,11.07,11.091,350000.0
2006-09-12 16:34:00,11.124,11.178,11.077,11.178,350000.0
2006-09-12 16:35:00,11.103,11.215,11.044,11.096,500000.0
2006-09-12 16:36:00,11.204,11.215,11.121,11.136,500000.0
2006-09-12 16:37:00,11.209,11.209,11.115,11.117,500000.0
2006-09-12 16:38:00,11.041,11.166,11.041,11.053,450000.0
2006-09-12 16:39:00,11.116,11.195,11.114,11.195,500000.0
2006-09-12 16:40:00,11.099,11.201,11.092,11.127,550000.0
2006-09-12 16:41:00,11.085,11.177,11.085,11.098,350000.0
2006-09-12 16:42:00,11.119,11.237,11.102,11.22,500000.0
2006-09-12 16:43:00,11.11,11.25,11.11,11.157,350000.0
2006-09-12 16:44:00,11.245,11.256,11.134,11.15,400000.0
2006-09-12 16:45:00,11.128,11.218,11.114,11.162,400000.0
2006-09-12 16:46:00,11.171,11.222,11.116,11.183,350000.0
2006-09-12 16:47:00,11.114,11.221,11.072,11.132,600000.0
2006-09-12 16:48:00,11.203,11.235,11.14,11.199,500000.0
2006-09-12 16:49:00,11.204,11.243,11.106,11.106,450000.0
2006-09-12 16:50:00,11.112,11.243,11.112,11.16,250000.0
2006-09-12 16:51:00,11.243,11.245,11.085,11.085,400000.0
2006-09-12 16:52:00,11.138,11.218,11.114,11.218,450000.0
2006-09-12 16:53:00,11.135,11.25,11.122,11.156,350000.0
2006-09-12 16:54:00,11.149,11.252,11.126,11.126,450000.0
2006-09-12 16:55:00,11.217,11.247,11.132,11.167,550000.0
2006-09-12 16:56:00,11.133,11.237,11.097,11.104,400000.0
2006-09-12 16:57:00,11.105,11.226,11.105,11.111,300000.0
2006-09-12 16:58:00,11.118,11.21,11.114,11.173,500000.0
2006-09-12 16:59:00,11.14,11.236,11.112,11.112,400000.0
2006-09-12 17:00:00,11.231,11.231,11.084,11.084,350000.0
2006-09-12 17:01:00,11.107,11.2,11.055,11.103,500000.0
2006-09-12 17:02:00,11.117,11.194,11.117,11.163,400000.0
2006-09-12 17:03:00,11.128,11.19,11.091,11.146,500000.0
2006-09-12 17:04:00,11.101,11.209,11.074,11.132,350000.0
2006-09-12 17:05:00,11.196,11.211,11.075,11.137,400000.0
2006-09-12 17:06:00,11.179,11.203,11.085,11.152,350000.0
2006-09-12 17:07:00,11.149,11.237,11.104,11.15,500000.0
2006-09-12 17:08:00,11.091,11.239,11.091,11.122,500000.0
2006-09-12 17:09:00,11.112,11.186,11.045,11.11,400000.0
2006-09-12 17:10:00,11.202,11.235,11.147,11.2,350000.0
2006-09-12 17:11:00,11.221,11.221,11.068,11.1,400000.0
2006-09-12 17:12:00,11.188,11.232,11.121,11.148,400000.0
2006-09-12 17:13:00,11.207,11.219,11.09,11.216,450000.0
2006-09-12 17:14:00,11.165,11.215,11.102,11.19,550000.0
2006-09-12 17:15:00,11.095,11.197,11.048,11.12,350000.0
2006-09-12 17:16:00,11.195,11.199,11.105,11.186,450000.0
2006-09-12 17:17:00,11.232,11.239,11.151,11.239,550000.0
2006-09-12 17:18:00,11.193,11.227,11.127,11.207,350000.0
2006-09-12 17:19:00,11.102,11.186,11.102,11.168,450000.0
2006-09-12 17:20:00,11.169,11.22,11.1,11.118,350000.0
2006-09-12 17:21:00,11.181,11.181,11.035,11.078,550000.0
2006-09-12 17:22:00,11.117,11.213,11.089,11.193,400000.0
2006-09-12 17:23:00,11.119,11.204,11.094,11.169,550000.0
2006-09-12 17:24:00,11.172,11.18,11.111,11.122,350000.0
2006-09-12 17:25:00,11.192,11.194,11.09,11.194,400000.0
2006-09-12 17:26:00,11.081,11.192,11.066,11.145,450000.0
2006-09-12 17:27:00,11.155,11.194,11.068,11.149,400000.0
2006-09-12 17:28:00,11.11,11.184,11.052,11.08,550000.0
2006-09-12 17:29:00,11.088,11.243,11.088,11.231,500000.0
2006-09-12 17:30:00,11.088,11.212,11.088,11.21,450000.0
2006-09-12 17:31:00,11.177,11.265,11.111,11.178,600000.0
2006-09-12 17:32:00,11.078,11.203,11.078,11.154,400000.0
2006-09-12 17:33:00,11.148,11.186,11.075,11.175,400000.0
2006-09-12 17:34:00,11.176,11.246,11.111,11.207,450000.0
2006-09-12 17:35:00,11.148,11.21,11.084,11.145,500000.0
2006-09-12 17:36:00,11.172,11.218,11.088,11.189,450000.0
2006-09-12 17:37:00,11.191,11.191,11.039,11.145,550000.0
2006-09-12 17:38:00,11.116,11.17,11.068,11.127,400000.0
2006-09-12 17:39:00,11.175,11.182,11.079,11.103,350000.0
2006-09-12 17:40:00,11.077,11.196,11.077,11.193,500000.0
2006-09-12 17:41:00,11.204,11.204,11.029,11.127,500000.0
2006-09-12 17:42:00,11.063,11.192,11.061,11.161,500000.0
2006-09-12 17:43:00,11.218,11.218,11.062,11.101,400000.0
2006-09-12 17:44:00,11.202,11.234,11.116,11.178,450000.0
2006-09-12 17:45:00,11.079,11.173,11.06,11.102,550000.0
2006-09-12 17:46:00,11.134,11.192,11.108,11.192,400000.0
2006-09-12 17:47:00,11.195,11.202,11.1,11.134,400000.0
2006-09-12 17:48:00,11.172,11.214,11.089,11.214,400000.0
2006-09-12 17:49:00,11.156,11.158,11.062,11.108,350000.0
2006-09-12 17:50:00,11.129,11.156,11.043,11.043,550000.0
2006-09-12 17:51:00,11.068,11.124,11.004,11.061,550000.0
2006-09-12 17:52:00,11.13,11.214,11.051,11.051,350000.0
2006-09-12 17:53:00,11.132,11.203,11.111,11.116,500000.0
2006-09-12 17:54:00,11.118,11.2,11.055,11.2,350000.0
2006-09-12 17:55:00,11.086,11.198,11.085,11.15,350000.0
2006-09-12 17:56:00,11.044,11.171,11.04,11.098,400000.0
2006-09-12 17:57:00,11.165,11.193,11.079,11.129,400000.0
2006-09-12 17:58:00,11.136,11.171,11.093,11.114,450000.0
2006-09-12 17:59:00,11.062,11.186,11.059,11.186,350000.0
2006-09-12 18:00:00,11.065,11.176,11.058,11.141,350000.0
2006-09-12 18:01:00,11.133,11.196,11.046,11.108,450000.0
2006-09-12 18:02:00,11.068,11.184,11.068,11.14,500000.0
2006-09-12 18:03:00,11.118,11.155,11.084,11.123,350000.0
2006-09-12 18:04:00,11.173,11.173,11.056,11.106,400000.0
2006-09-12 18:05:00,11.096,11.182,11.05,11.173,550000.0
2006-09-12 18:06:00,11.112,11.159,11.026,11.026,450000.0
2006-09-12 18:07:00,11.156,11.156,11.015,11.137,400000.0
2006-09-12 18:08:00,11.077,11.162,11.015,11.015,500000.0
2006-09-12 18:09:00,11.127,11.164,11.031,11.104,550000.0
2006-09-12 18:10:00,11.101,11.141,11.04,11.141,350000.0
2006-09-12 18:11:00,11.037,11.159,11.013,11.129,450000.0
2006-09-12 18:12:00,11.112,11.186,11.083,11.136,450000.0
2006-09-12 18:13:00,11.141,11.168,11.054,11.168,350000.0
2006-09-12 18:14:00,11.068,11.178,11.068,11.149,400000.0
2006-09-12 18:15:00,11.078,11.122,11.025,11.045,500000.0
2006-09-12 18:16:00,11.045,11.158,11.023,11.023,400000.0
2006-09-12 18:17:00,11.107,11.107,10.977,10.977,300000.0
2006-09-12 18:18:00,11.059,11.12,10.956,10.956,500000.0
2006-09-12 18:19:00,10.976,11.115,10.976,11.115,450000.0
2006-09-12 18:20:00,11.046,11.151,10.974,11.085,400000.0
2006-09-12 18:21:00,11.04,11.107,10.971,11.067,550000.0
2006-09-12 18:22:00,10.986,11.085,10.986,11.052,400000.0
2006-09-12 18:23:00,11.133,11.165,11.092,11.165,400000.0
2006-09-12 18:24:00,11.146,11.146,11.034,11.136,400000.0
2006-09-12 18:25:00,11.058,11.105,10.998,11.034,500000.0
2006-09-12 18:26:00,11.062,11.132,11.043,11.132,550000.0
2006-09-12 18:27:00,11.129,11.147,11.006,11.067,450000.0
2006-09-12 18:28:00,11.116,11.116,11.015,11.108,350000.0
2006-09-12 18:29:00,11.062,11.146,11.041,11.146,350000.0
2006-09-12 18:30:00,11.111,11.162,11.005,11.089,450000.0
2006-09-12 18:31:00,11.136,11.136,11.055,11.115,350000.0
2006-09-12 18:32:00,11.059,11.145,11.003,11.083,450000.0
2006-09-12 18:33:00,11.181,11.181,11.06,11.062,400000.0
2006-09-12 18:34:00,11.14,11.176,11.039,11.132,400000.0
2006-09-12 18:35:00,11.059,11.125,11.059,11.071,350000.0
2006-09-12 18:36:00,11.055,11.14,10.992,11.096,550000.0
2006-09-12 18:37:00,11.045,11.131,11.029,11.082,500000.0
2006-09-12 18:38:00,11.093,11.101,10.992,11.06,450000.0
2006-09-12 18:39:00,11.111,11.138,11.046,11.113,400000.0
2006-09-12 18:40:00,11.119,11.143,11.007,11.083,350000.0
2006-09-12 18:41:00,11.049,11.125,11.032,11.081,500000.0
2006-09-12 18:42:00,11.039,11.093,10.978,11.021,550000.0
2006-09-12 18:43:00,11.084,11.133,11.002,11.133,400000.0
2006-09-12 18:44:00,11.113,11.125,11.03,11.061,500000.0
2006-09-12 18:45:00,11.029,11.14,11.029,11.105,350000.0
2006-09-12 18:46:00,11.017,11.142,11.014,11.142,350000.0
2006-09-12 18:47:00,10.994,11.116,10.994,11.076,400000.0
2006-09-12 18:48:00,11.046,11.13,11.006,11.13,400000.0
2006-09-12 18:49:00,11.059,11.144,11.047,11.082,500000.0
2006-09-12 18:50:00,11.088,11.132,11.011,11.011,450000.0
2006-09-12 18:51:00,11.073,11.106,11.0,11.017,450000.0
2006-09-12 18:52:00,11.048,11.132,11.005,11.102,550000.0
2006-09-12 18:53:00,11.025,11.08,10.996,11.074,450000.0
2006-09-12 18:54:00,11.03,11.089,10.95,11.074,400000.0
2006-09-12 18:55:00,10.962,11.068,10.893,10.964,350000.0
2006-09-12 18:56:00,10.918,11.082,10.906,11.033,550000.0
2006-09-12 18:57:00,11.042,11.042,10.917,11.029,450000.0
2006-09-12 18:58:00,11.051,11.066,10.984,11.025,350000.0
2006-09-12 18:59:00,10.969,11.015,10.967,10.967,450000.0
2006-09-12 19:00:00,10.945,11.026,10.877,11.019,350000.0
2006-09-12 19:01:00,10.905,10.987,10.882,10.942,500000.0
2006-09-12 19:02:00,10.942,10.993,10.845,10.938,400000.0
2006-09-12 19:03:00,10.951,10.951,10.855,10.855,350000.0
2006-09-12 19:04:00,10.867,11.002,10.849,11.002,450000.0
2006-09-12 19:05:00,10.997,10.997,10.871,10.973,450000.0
2006-09-12 19:06:00,10.971,10.986,10.855,10.986,400000.0
2006-09-12 19:07:00,10.934,10.961,10.846,10.88,400000.0
2006-09-12 19:08:00,10.892,10.988,10.867,10.867,350000.0
2006-09-12 19:09:00,10.854,11.0,10.854,10.905,500000.0
2006-09-12 19:10:00,10.905,10.964,10.861,10.925,550000.0
2006-09-12 19:11:00,10.943,10.987,10.875,10.875,450000.0
2006-09-12 19:12:00,10.896,10.988,10.896,10.964,350000.0
2006-09-12 19:13:00,10.929,11.018,10.869,10.869,350000.0
2006-09-12 19:14:00,10.892,10.998,10.881,10.991,400000.0
2006-09-12 19:15:00,10.928,11.036,10.917,11.036,500000.0
2006-09-12 19:16:00,11.037,11.037,10.936,10.974,350000.0
2006-09-12 19:17:00,10.984,11.073,10.883,10.913,450000.0
2006-09-12 19:18:00,10.899,11.029,10.899,10.986,350000.0
2006-09-12 19:19:00,11.018,11.06,10.945,11.06,400000.0
2006-09-12 19:20:00,11.025,11.025,10.892,11.0,500000.0
2006-09-12 19:21:00,10.954,10.986,10.905,10.905,500000.0
2006-09-12 19:22:00,10.974,10.986,10.879,10.893,400000.0
2006-09-12 19:23:00,10.997,11.016,10.881,10.881,350000.0
2006-09-12 19:24:00,10.979,10.982,10.887,10.982,400000.0
2006-09-12 19:25:00,10.898,10.99,10.866,10.983,450000.0
2006-09-12 19:26:00,10.973,10.985,10.863,10.928,450000.0
2006-09-12 19:27:00,10.975,10.994,10.886,10.942,450000.0
2006-09-12 19:28:00,10.929,10.985,10.849,10.867,550000.0
2006-09-12 19:29:00,10.994,10.994,10.872,10.933,350000.0
2006-09-12 19:30:00,10.995,11.005,10.876,10.89,400000.0
2006-09-12 19:31:00,10.996,11.001,10.877,10.887,500000.0
2006-09-12 19:32:00,10.896,10.986,10.884,10.903,400000.0
2006-09-12 19:33:00,10.978,10.978,10.869,10.885,450000.0
2006-09-12 19:34:00,10.987,10.987,10.947,10.947,100000.0
2006-09-12 19:35:00,10.924,10.924,10.9,10.9,100000.0
2006-09-12 19:36:00,10.993,11.003,10.84,10.973,400000.0
2006-09-12 19:39:00,10.902,10.966,10.83,10.966,600000.0
2006-09-12 19:41:00,10.832,10.956,10.832,10.88,450000.0
2006-09-12 19:42:00,10.977,10.985,10.88,10.892,350000.0
2006-09-12 19:43:00,10.858,10.928,10.858,10.926,450000.0
2006-09-12 19:44:00,10.897,11.005,10.862,10.935,450000.0
2006-09-12 19:45:00,10.892,10.931,10.828,10.828,300000.0
2006-09-12 19:46:00,10.86,10.934,10.86,10.934,100000.0
2006-09-12 19:47:00,10.844,10.946,10.844,10.945,250000.0
2006-09-12 19:49:00,10.954,10.954,10.87,10.904,200000.0
2006-09-12 19:51:00,10.892,10.969,10.875,10.935,400000.0
2006-09-12 19:52:00,10.945,10.996,10.885,10.885,400000.0
2006-09-12 19:55:00,10.937,10.999,10.857,10.892,600000.0
2006-09-12 19:56:00,10.885,11.026,10.885,10.97,350000.0
2006-09-12 19:57:00,10.851,10.996,10.851,10.935,400000.0
2006-09-12 19:58:00,10.871,10.984,10.871,10.895,350000.0
2006-09-12 19:59:00,10.934,10.995,10.901,10.99,250000.0
2006-09-12 20:00:00,10.882,10.977,10.838,10.879,400000.0
2006-09-12 20:01:00,10.888,10.976,10.858,10.941,450000.0
2006-09-12 20:02:00,10.898,10.962,10.877,10.962,250000.0
2006-09-12 20:03:00,10.929,10.929,10.843,10.843,250000.0
2006-09-12 20:04:00,10.848,10.871,10.848,10.871,150000.0
2006-09-12 20:08:00,10.85,10.939,10.85,10.857,400000.0
2006-09-12 20:09:00,10.918,10.956,10.855,10.956,400000.0
2006-09-12 20:10:00,10.93,10.93,10.815,10.886,750000.0
2006-09-12 20:11:00,10.906,10.932,10.823,10.932,450000.0
2006-09-12 20:12:00,10.955,10.977,10.8,10.947,400000.0
2006-09-12 20:14:00,10.892,10.942,10.863,10.863,300000.0
2006-09-12 20:15:00,10.955,10.955,10.864,10.864,300000.0
2006-09-12 20:16:00,10.946,10.98,10.861,10.861,350000.0
2006-09-12 20:17:00,10.861,10.989,10.815,10.96,500000.0
2006-09-12 20:18:00,10.916,10.936,10.844,10.89,400000.0
2006-09-12 20:19:00,10.898,10.947,10.823,10.907,350000.0
2006-09-12 20:20:00,10.963,10.963,10.814,10.881,950000.0
2006-09-12 20:21:00,10.881,10.962,10.79,10.851,600000.0
2006-09-12 20:22:00,10.849,10.955,10.816,10.848,450000.0
2006-09-12 20:23:00,10.881,10.992,10.836,10.958,800000.0
2006-09-12 20:24:00,10.924,10.937,10.789,10.904,550000.0
2006-09-12 20:25:00,10.924,10.946,10.804,10.946,450000.0
2006-09-12 20:29:00,10.851,10.903,10.819,10.853,350000.0
2006-09-12 20:30:00,10.87,10.936,10.811,10.877,250000.0
2006-09-12 20:31:00,10.927,10.953,10.827,10.863,550000.0
2006-09-12 20:32:00,10.85,10.94,10.813,10.94,400000.0
2006-09-12 20:33:00,10.838,10.931,10.838,10.931,150000.0
2006-09-12 20:35:00,10.941,10.967,10.828,10.938,600000.0
2006-09-12 20:36:00,10.841,10.965,10.841,10.85,250000.0
2006-09-12 20:37:00,10.923,10.979,10.859,10.859,800000.0
2006-09-12 20:38:00,10.949,10.998,10.869,10.966,600000.0
2006-09-12 20:39:00,10.819,10.972,10.8,10.946,500000.0
2006-09-12 20:40:00,10.896,10.983,10.85,10.929,350000.0
2006-09-12 20:41:00,10.883,10.935,10.817,10.925,450000.0
2006-09-12 20:43:00,10.887,10.887,10.887,10.887,50000.0
2006-09-12 20:44:00,10.858,10.941,10.816,10.923,250000.0
2006-09-12 20:45:00,10.953,10.978,10.864,10.959,300000.0
2006-09-12 20:47:00,10.878,10.933,10.865,10.874,350000.0
2006-09-12 20:48:00,10.912,10.956,10.838,10.956,500000.0
2006-09-12 20:49:00,10.95,10.969,10.863,10.936,450000.0
2006-09-12 20:50:00,10.818,10.879,10.815,10.816,450000.0
2006-09-12 20:51:00,10.954,10.954,10.872,10.875,350000.0
2006-09-12 20:52:00,10.918,10.973,10.831,10.831,400000.0
2006-09-12 20:54:00,10.938,10.946,10.866,10.881,300000.0
2006-09-12 20:55:00,10.876,10.927,10.841,10.874,550000.0
2006-09-12 20:57:00,10.93,10.93,10.823,10.875,600000.0
2006-09-12 20:58:00,10.927,10.951,10.848,10.848,350000.0
2006-09-12 20:59:00,10.875,10.974,10.862,10.907,650000.0
2006-09-12 21:00:00,10.868,10.954,10.821,10.868,450000.0
2006-09-12 21:01:00,10.917,10.958,10.823,10.938,400000.0
2006-09-12 21:02:00,10.851,11.012,10.851,10.945,500000.0
2006-09-12 21:03:00,10.837,10.953,10.837,10.888,300000.0
2006-09-12 21:04:00,10.961,11.009,10.873,10.873,350000.0
2006-09-12 21:05:00,10.947,10.947,10.854,10.926,300000.0
2006-09-12 21:06:00,10.952,10.952,10.859,10.89,800000.0
2006-09-12 21:08:00,10.948,10.969,10.867,10.877,550000.0
2006-09-12 21:09:00,10.864,10.864,10.864,10.864,50000.0
2006-09-12 21:10:00,10.861,10.941,10.861,10.941,300000.0
2006-09-12 21:12:00,10.938,10.941,10.854,10.891,250000.0
2006-09-12 21:13:00,10.963,10.963,10.845,10.927,500000.0
2006-09-12 21:14:00,10.963,10.986,10.868,10.925,450000.0
2006-09-12 21:15:00,10.962,10.974,10.844,10.914,350000.0
2006-09-12 21:16:00,10.917,10.966,10.856,10.856,400000.0
2006-09-12 21:21:00,10.867,10.945,10.825,10.945,350000.0
2006-09-12 21:25:00,10.856,10.971,10.826,10.938,550000.0
2006-09-12 21:26:00,10.942,10.964,10.835,10.835,250000.0
2006-09-12 21:27:00,10.907,10.996,10.883,10.919,700000.0
2006-09-12 21:28:00,10.869,10.977,10.869,10.91,550000.0
2006-09-12 21:29:00,10.906,10.957,10.872,10.872,250000.0
2006-09-12 21:30:00,10.898,10.999,10.862,10.862,600000.0
2006-09-12 21:31:00,10.941,10.941,10.85,10.899,250000.0
2006-09-12 21:32:00,10.912,11.0,10.864,10.985,550000.0
2006-09-12 21:33:00,10.867,10.985,10.857,10.912,550000.0
2006-09-12 21:34:00,10.908,10.959,10.859,10.959,400000.0
2006-09-12 21:35:00,10.979,11.011,10.878,11.011,450000.0
2006-09-12 21:36:00,11.007,11.019,10.92,10.992,650000.0
2006-09-12 21:37:00,10.899,10.952,10.86,10.869,200000.0
2006-09-12 21:38:00,10.889,10.995,10.86,10.908,550000.0
2006-09-12 21:39:00,10.988,10.988,10.871,10.893,650000.0
2006-09-12 21:40:00,10.954,11.007,10.902,10.941,450000.0
2006-09-12 21:41:00,10.897,11.009,10.884,10.969,350000.0
2006-09-12 21:42:00,10.955,10.955,10.829,10.955,400000.0
2006-09-12 21:43:00,10.907,10.977,10.838,10.956,800000.0
2006-09-12 21:44:00,10.925,10.974,10.846,10.859,500000.0
2006-09-12 21:45:00,10.882,10.983,10.882,10.904,550000.0
2006-09-12 21:46:00,10.967,10.987,10.857,10.892,650000.0
2006-09-12 21:47:00,10.849,10.955,10.835,10.854,300000.0
2006-09-12 21:48:00,10.838,10.972,10.838,10.956,250000.0
2006-09-12 21:49:00,10.976,11.051,10.908,10.927,700000.0
2006-09-12 21:50:00,10.959,10.982,10.89,10.97,400000.0
2006-09-12 21:51:00,10.948,10.975,10.84,10.948,400000.0
2006-09-12 21:52:00,10.908,10.951,10.879,10.886,500000.0
2006-09-12 21:54:00,10.939,10.957,10.828,10.835,550000.0
2006-09-12 21:55:00,10.942,10.982,10.851,10.926,400000.0
2006-09-12 21:56:00,10.986,10.986,10.855,10.908,450000.0
2006-09-12 21:57:00,10.93,10.965,10.844,10.928,400000.0
2006-09-12 21:58:00,10.86,10.94,10.86,10.927,250000.0
2006-09-12 21:59:00,10.929,10.951,10.838,10.838,300000.0
2006-09-12 22:00:00,10.986,10.998,10.839,10.988,450000.0
2006-09-12 22:01:00,10.887,10.97,10.887,10.918,250000.0
2006-09-12 22:03:00,10.923,10.969,10.923,10.937,300000.0
2006-09-12 22:04:00,10.856,10.946,10.856,10.879,250000.0
2006-09-12 22:05:00,10.843,10.966,10.843,10.917,200000.0
2006-09-12 22:06:00,10.837,10.967,10.837,10.924,350000.0
2006-09-12 22:07:00,10.857,10.975,10.857,10.938,400000.0
2006-09-12 22:08:00,10.934,10.963,10.934,10.962,250000.0
2006-09-12 22:09:00,10.893,10.983,10.851,10.92,400000.0
2006-09-12 22:11:00,10.934,10.934,10.835,10.925,400000.0
2006-09-12 22:12:00,10.936,10.936,10.936,10.936,50000.0
2006-09-12 22:13:00,10.874,10.929,10.853,10.929,400000.0
2006-09-12 22:14:00,10.871,10.946,10.851,10.851,400000.0
2006-09-12 22:15:00,10.812,10.91,10.812,10.905,450000.0
2006-09-12 22:16:00,10.923,10.936,10.823,10.909,400000.0
2006-09-12 22:18:00,10.935,10.935,10.843,10.879,200000.0
2006-09-12 22:21:00,10.931,10.962,10.819,10.933,600000.0
2006-09-12 22:22:00,10.847,10.928,10.832,10.832,250000.0
2006-09-12 22:28:00,10.926,10.932,10.792,10.932,650000.0
2006-09-12 22:30:00,10.931,10.972,10.862,10.875,500000.0
2006-09-12 22:31:00,10.882,10.952,10.828,10.842,450000.0
2006-09-12 22:32:00,10.864,10.928,10.844,10.914,300000.0
2006-09-12 22:35:00,10.835,10.929,10.827,10.929,400000.0
2006-09-12 22:36:00,10.93,10.93,10.832,10.904,300000.0
2006-09-12 22:39:00,10.906,10.961,10.906,10.961,150000.0
2006-09-12 22:40:00,10.887,10.958,10.875,10.932,300000.0
2006-09-12 22:41:00,10.88,10.918,10.88,10.918,100000.0
2006-09-12 22:43:00,10.877,10.934,10.877,10.878,200000.0
2006-09-12 22:44:00,10.922,10.932,10.873,10.926,200000.0
2006-09-12 22:49:00,10.93,10.957,10.832,10.945,450000.0
2006-09-12 22:51:00,10.901,10.957,10.824,10.843,450000.0
2006-09-12 22:55:00,10.927,10.927,10.843,10.875,200000.0
2006-09-12 22:57:00,10.931,10.962,10.831,10.962,350000.0
2006-09-12 22:58:00,10.844,10.926,10.794,10.865,400000.0
2006-09-12 23:06:00,10.93,10.939,10.865,10.894,300000.0
2006-09-12 23:07:00,10.854,10.931,10.854,10.922,400000.0
2006-09-12 23:08:00,10.964,10.964,10.923,10.923,300000.0
2006-09-12 23:12:00,10.959,10.959,10.802,10.946,500000.0
2006-09-12 23:14:00,10.9,10.925,10.825,10.914,500000.0
2006-09-12 23:17:00,10.904,10.904,10.805,10.843,200000.0
2006-09-12 23:20:00,10.944,10.944,10.893,10.897,300000.0
2006-09-12 23:23:00,10.95,10.972,10.95,10.965,200000.0
2006-09-12 23:24:00,10.904,11.001,10.904,11.001,300000.0
2006-09-12 23:30:00,10.964,10.964,10.869,10.911,250000.0
2006-09-12 23:35:00,10.962,10.962,10.858,10.896,200000.0
2006-09-12 23:42:00,10.888,10.953,10.888,10.953,400000.0
2006-09-12 23:43:00,10.945,10.945,10.872,10.88,250000.0
2006-09-12 23:45:00,10.916,10.916,10.816,10.855,200000.0
2006-09-12 23:48:00,10.905,10.911,10.883,10.883,200000.0
2006-09-12 23:57:00,10.927,10.927,10.823,10.91,450000.0
2006-09-12 23:58:00,10.89,10.947,10.87,10.947,350000.0
2006-09-12 23:59:00,10.958,10.972,10.86,10.922,500000.0
2006-09-13 00:00:00,10.96,11.27,10.88,11.19,550000.0
2006-09-13 00:01:00,10.964,10.964,10.879,10.91,550000.0
2006-09-13 00:02:00,10.909,10.965,10.896,10.923,300000.0
2006-09-13 00:06:00,10.912,10.912,10.808,10.83,250000.0
2006-09-13 00:07:00,10.885,10.892,10.865,10.865,150000.0
2006-09-13 00:15:00,10.917,10.976,10.862,10.886,350000.0
2006-09-13 00:23:00,10.843,10.929,10.832,10.919,250000.0
2006-09-13 00:31:00,10.853,10.93,10.83,10.905,550000.0
2006-09-13 00:32:00,10.865,10.962,10.865,10.962,100000.0
2006-09-13 00:33:00,10.848,10.932,10.83,10.929,350000.0
2006-09-13 00:36:00,10.894,10.973,10.88,10.88,200000.0
2006-09-13 00:38:00,10.921,10.991,10.841,10.991,350000.0
2006-09-13 00:39:00,10.922,10.943,10.893,10.893,150000.0
2006-09-13 00:43:00,10.952,10.969,10.867,10.884,400000.0
2006-09-13 00:45:00,10.967,10.967,10.883,10.915,200000.0
2006-09-13 00:48:00,10.994,10.994,10.943,10.947,300000.0
2006-09-13 00:54:00,10.906,10.99,10.883,10.906,500000.0
2006-09-13 00:57:00,10.934,10.934,10.834,10.873,200000.0
2006-09-13 00:58:00,10.941,10.975,10.894,10.975,150000.0
2006-09-13 01:01:00,10.946,10.946,10.845,10.885,200000.0
2006-09-13 01:02:00,10.893,10.94,10.893,10.94,100000.0
2006-09-13 01:03:00,10.87,10.961,10.869,10.943,300000.0
2006-09-13 01:07:00,10.963,10.963,10.818,10.887,650000.0
2006-09-13 01:09:00,10.946,11.0,10.875,10.975,300000.0
2006-09-13 01:20:00,10.95,11.012,10.879,10.931,500000.0
2006-09-13 01:21:00,10.964,11.027,10.929,10.966,500000.0
2006-09-13 01:22:00,10.976,11.009,10.897,11.009,250000.0
2006-09-13 01:24:00,10.997,11.036,10.92,11.025,250000.0
2006-09-13 01:25:00,10.974,11.019,10.906,10.951,500000.0
2006-09-13 01:26:00,11.003,11.053,10.998,11.025,300000.0
2006-09-13 01:27:00,10.907,10.993,10.907,10.931,350000.0
2006-09-13 01:28:00,11.055,11.055,10.943,11.015,400000.0
2006-09-13 01:32:00,10.918,10.918,10.918,10.918,50000.0
2006-09-13 01:35:00,10.956,11.022,10.94,11.004,550000.0
2006-09-13 01:40:00,10.94,11.042,10.91,10.993,700000.0
2006-09-13 01:44:00,10.99,10.99,10.886,10.925,200000.0
2006-09-13 01:46:00,10.883,10.99,10.883,10.99,150000.0
2006-09-13 01:48:00,10.948,10.982,10.886,10.92,350000.0
2006-09-13 01:49:00,10.913,11.056,10.913,10.926,350000.0
2006-09-13 01:50:00,10.925,11.07,10.925,10.94,400000.0
2006-09-13 01:51:00,10.952,11.019,10.9,11.019,150000.0
2006-09-13 01:52:00,10.96,11.046,10.913,10.913,550000.0
2006-09-13 01:54:00,10.98,11.009,10.904,10.904,450000.0
2006-09-13 01:55:00,10.929,11.025,10.915,11.025,250000.0
2006-09-13 01:57:00,10.985,10.985,10.886,10.924,200000.0
2006-09-13 02:00:00,10.984,10.984,10.88,10.975,600000.0
2006-09-13 02:01:00,10.866,10.985,10.866,10.907,400000.0
2006-09-13 02:02:00,10.974,11.018,10.899,10.951,550000.0
2006-09-13 02:03:00,10.928,11.006,10.867,10.867,300000.0
2006-09-13 02:04:00,10.905,11.014,10.871,10.897,450000.0
2006-09-13 02:05:00,10.984,10.984,10.853,10.853,250000.0
2006-09-13 02:06:00,10.849,10.986,10.849,10.879,300000.0
2006-09-13 02:07:00,10.889,10.889,10.854,10.87,200000.0
2006-09-13 02:09:00,10.906,10.957,10.88,10.88,150000.0
2006-09-13 02:10:00,10.854,10.925,10.791,10.867,450000.0
2006-09-13 02:11:00,10.856,10.933,10.831,10.902,400000.0
2006-09-13 02:12:00,10.916,10.932,10.811,10.832,400000.0
2006-09-13 02:13:00,10.905,10.938,10.796,10.899,400000.0
2006-09-13 02:14:00,10.938,10.938,10.799,10.828,650000.0
2006-09-13 02:15:00,10.804,10.95,10.803,10.938,650000.0
2006-09-13 02:16:00,10.863,10.94,10.817,10.817,750000.0
2006-09-13 02:17:00,10.864,10.904,10.799,10.904,450000.0
2006-09-13 02:18:00,10.816,10.921,10.816,10.921,350000.0
2006-09-13 02:19:00,10.806,10.953,10.806,10.837,450000.0
2006-09-13 02:20:00,10.935,10.963,10.821,10.963,300000.0
2006-09-13 02:21:00,10.967,10.967,10.832,10.921,300000.0
2006-09-13 02:22:00,11.002,11.002,10.959,10.961,250000.0
2006-09-13 02:23:00,10.869,11.03,10.869,10.973,500000.0
2006-09-13 02:24:00,10.939,10.987,10.863,10.914,350000.0
2006-09-13 02:25:00,10.947,10.96,10.921,10.952,400000.0
2006-09-13 02:26:00,10.875,10.952,10.854,10.923,600000.0
2006-09-13 02:27:00,10.878,11.01,10.875,10.901,850000.0
2006-09-13 02:28:00,10.826,10.933,10.798,10.92,550000.0
2006-09-13 02:29:00,10.91,10.91,10.867,10.867,250000.0
2006-09-13 02:30:00,10.844,10.977,10.84,10.977,500000.0
2006-09-13 02:31:00,10.96,10.96,10.828,10.89,550000.0
2006-09-13 02:32:00,10.887,10.949,10.887,10.949,100000.0
2006-09-13 02:33:00,10.954,10.954,10.791,10.833,550000.0
2006-09-13 02:34:00,10.959,11.006,10.952,10.977,300000.0
2006-09-13 02:35:00,10.876,10.96,10.876,10.901,550000.0
2006-09-13 02:36:00,10.885,10.954,10.86,10.86,350000.0
2006-09-13 02:37:00,10.937,10.958,10.807,10.879,850000.0
2006-09-13 02:38:00,10.926,10.938,10.874,10.896,400000.0
2006-09-13 02:39:00,10.893,10.943,10.854,10.854,400000.0
2006-09-13 02:40:00,10.922,10.922,10.803,10.857,400000.0
2006-09-13 02:42:00,10.922,10.967,10.834,10.875,550000.0
2006-09-13 02:43:00,10.951,11.036,10.858,10.858,1000000.0
2006-09-13 02:44:00,10.888,10.972,10.877,10.946,350000.0
2006-09-13 02:45:00,10.927,10.959,10.906,10.93,250000.0
2006-09-13 02:46:00,10.909,10.958,10.851,10.943,350000.0
2006-09-13 02:47:00,10.903,10.956,10.816,10.902,400000.0
2006-09-13 02:48:00,10.825,10.975,10.825,10.862,250000.0
2006-09-13 02:49:00,10.861,10.962,10.861,10.955,250000.0
2006-09-13 02:50:00,10.95,10.95,10.827,10.872,400000.0
2006-09-13 02:51:00,10.87,10.908,10.781,10.807,750000.0
2006-09-13 02:52:00,10.831,10.94,10.806,10.909,550000.0
2006-09-13 02:53:00,10.861,10.888,10.782,10.838,300000.0
2006-09-13 02:54:00,10.865,10.918,10.799,10.869,400000.0
2006-09-13 02:55:00,10.906,10.92,10.818,10.92,550000.0
2006-09-13 02:56:00,10.812,10.883,10.808,10.883,250000.0
2006-09-13 02:57:00,10.783,10.928,10.783,10.928,450000.0
2006-09-13 02:58:00,10.811,10.938,10.808,10.937,550000.0
2006-09-13 02:59:00,10.907,10.945,10.814,10.833,600000.0
2006-09-13 03:00:00,10.929,10.929,10.808,10.808,400000.0
2006-09-13 03:01:00,10.89,10.957,10.825,10.905,800000.0
2006-09-13 03:03:00,10.905,10.905,10.859,10.9,150000.0
2006-09-13 03:04:00,10.955,10.955,10.882,10.947,250000.0
2006-09-13 03:05:00,10.92,10.92,10.798,10.848,400000.0
2006-09-13 03:06:00,10.821,10.909,10.821,10.867,350000.0
2006-09-13 03:07:00,10.82,10.909,10.82,10.909,100000.0
2006-09-13 03:08:00,10.909,10.943,10.82,10.824,450000.0
2006-09-13 03:09:00,10.895,10.944,10.837,10.914,400000.0
2006-09-13 03:10:00,10.923,10.933,10.813,10.933,400000.0
2006-09-13 03:11:00,10.908,10.958,10.858,10.92,500000.0
2006-09-13 03:12:00,10.908,10.908,10.787,10.787,350000.0
2006-09-13 03:13:00,10.888,10.906,10.808,10.857,400000.0
2006-09-13 03:14:00,10.882,10.915,10.804,10.915,550000.0
2006-09-13 03:15:00,10.889,10.915,10.792,10.915,650000.0
2006-09-13 03:16:00,10.921,10.926,10.806,10.926,350000.0
2006-09-13 03:17:00,10.841,10.881,10.822,10.841,250000.0
2006-09-13 03:18:00,10.847,10.936,10.836,10.936,250000.0
2006-09-13 03:19:00,10.922,10.922,10.793,10.817,650000.0
2006-09-13 03:20:00,10.918,10.927,10.79,10.79,650000.0
2006-09-13 03:22:00,10.828,10.924,10.795,10.845,600000.0
2006-09-13 03:23:00,10.877,10.905,10.861,10.861,300000.0
2006-09-13 03:25:00,10.937,10.956,10.853,10.956,200000.0
2006-09-13 03:26:00,10.894,10.979,10.888,10.974,350000.0
2006-09-13 03:27:00,10.845,10.951,10.845,10.932,550000.0
2006-09-13 03:28:00,10.845,10.878,10.821,10.874,350000.0
2006-09-13 03:29:00,10.858,10.896,10.811,10.883,300000.0
2006-09-13 03:30:00,10.861,10.903,10.81,10.836,350000.0
2006-09-13 03:31:00,10.814,10.888,10.797,10.887,250000.0
2006-09-13 03:32:00,10.9,10.924,10.839,10.898,400000.0
2006-09-13 03:33:00,10.909,10.926,10.79,10.868,450000.0
2006-09-13 03:34:00,10.9,10.952,10.809,10.89,750000.0
2006-09-13 03:35:00,10.956,10.956,10.852,10.944,500000.0
2006-09-13 03:36:00,10.907,10.912,10.826,10.832,500000.0
2006-09-13 03:37:00,10.918,10.938,10.809,10.889,250000.0
2006-09-13 03:38:00,10.812,10.93,10.801,10.801,450000.0
2006-09-13 03:39:00,10.91,10.943,10.814,10.835,300000.0
2006-09-13 03:40:00,10.937,10.937,10.822,10.92,400000.0
2006-09-13 03:41:00,10.837,10.879,10.794,10.822,250000.0
2006-09-13 03:42:00,10.782,10.9,10.74,10.83,500000.0
2006-09-13 03:43:00,10.892,10.94,10.752,10.88,500000.0
2006-09-13 03:44:00,10.77,10.93,10.769,10.877,400000.0
2006-09-13 03:45:00,10.853,10.895,10.853,10.879,400000.0
2006-09-13 03:46:00,10.835,10.944,10.835,10.852,250000.0
2006-09-13 03:47:00,10.869,10.918,10.787,10.859,300000.0
2006-09-13 03:48:00,10.842,10.923,10.783,10.783,350000.0
2006-09-13 03:49:00,10.867,10.89,10.803,10.872,400000.0
2006-09-13 03:50:00,10.786,10.887,10.785,10.803,350000.0
2006-09-13 03:51:00,10.827,10.949,10.794,10.798,400000.0
2006-09-13 03:52:00,10.832,10.915,10.791,10.791,550000.0
2006-09-13 03:53:00,10.806,10.88,10.761,10.761,350000.0
2006-09-13 03:54:00,10.802,10.901,10.793,10.897,450000.0
2006-09-13 03:55:00,10.788,10.91,10.788,10.904,200000.0
2006-09-13 03:56:00,10.878,10.943,10.878,10.943,150000.0
2006-09-13 03:57:00,10.876,10.956,10.819,10.88,450000.0
2006-09-13 03:58:00,10.885,10.913,10.787,10.904,850000.0
2006-09-13 03:59:00,10.895,10.934,10.85,10.85,300000.0
2006-09-13 04:00:00,10.869,10.923,10.85,10.906,350000.0
2006-09-13 04:01:00,10.826,10.942,10.826,10.897,400000.0
2006-09-13 04:02:00,10.893,10.95,10.799,10.824,500000.0
2006-09-13 04:03:00,10.952,10.952,10.869,10.936,300000.0
2006-09-13 04:04:00,10.922,10.948,10.824,10.94,300000.0
2006-09-13 04:05:00,10.912,10.912,10.813,10.813,200000.0
2006-09-13 04:06:00,10.829,10.937,10.829,10.86,250000.0
2006-09-13 04:08:00,10.933,10.933,10.858,10.893,400000.0
2006-09-13 04:09:00,10.911,10.95,10.862,10.862,400000.0
2006-09-13 04:10:00,10.957,10.998,10.896,10.998,450000.0
2006-09-13 04:11:00,10.909,10.996,10.909,10.927,300000.0
2006-09-13 04:12:00,10.91,10.958,10.91,10.947,150000.0
2006-09-13 04:13:00,10.965,10.965,10.899,10.899,100000.0
2006-09-13 04:14:00,10.896,10.922,10.884,10.922,400000.0
2006-09-13 04:15:00,10.934,10.963,10.84,10.905,400000.0
2006-09-13 04:16:00,10.925,10.947,10.83,10.861,350000.0
2006-09-13 04:17:00,10.905,10.961,10.843,10.932,850000.0
2006-09-13 04:18:00,10.955,10.964,10.851,10.956,300000.0
2006-09-13 04:19:00,10.938,10.989,10.883,10.938,350000.0
2006-09-13 04:21:00,10.958,10.984,10.88,10.981,800000.0
2006-09-13 04:22:00,10.875,11.043,10.875,11.02,500000.0
2006-09-13 04:23:00,10.93,10.93,10.904,10.93,150000.0
2006-09-13 04:24:00,10.916,10.994,10.916,10.964,300000.0
2006-09-13 04:25:00,10.886,10.991,10.886,10.904,450000.0
2006-09-13 04:26:00,10.868,10.978,10.843,10.864,350000.0
2006-09-13 04:27:00,10.951,11.055,10.893,10.893,400000.0
2006-09-13 04:28:00,10.981,11.007,10.902,10.902,400000.0
2006-09-13 04:29:00,10.97,11.038,10.879,10.917,550000.0
2006-09-13 04:30:00,10.888,10.978,10.883,10.892,350000.0
2006-09-13 04:31:00,10.821,10.991,10.797,10.991,650000.0
2006-09-13 04:32:00,11.021,11.028,10.901,10.993,350000.0
2006-09-13 04:33:00,11.017,11.017,10.916,10.916,300000.0
2006-09-13 04:34:00,10.933,11.039,10.912,10.927,450000.0
2006-09-13 04:35:00,10.968,10.973,10.856,10.943,400000.0
2006-09-13 04:36:00,10.874,10.99,10.874,10.889,350000.0
2006-09-13 04:37:00,10.908,10.968,10.869,10.912,400000.0
2006-09-13 04:38:00,10.906,10.984,10.888,10.945,300000.0
2006-09-13 04:39:00,10.947,11.007,10.88,10.994,700000.0
2006-09-13 04:40:00,10.997,10.997,10.906,10.906,750000.0
2006-09-13 04:41:00,10.921,11.008,10.898,10.976,500000.0
2006-09-13 04:42:00,10.993,10.993,10.871,10.958,450000.0
2006-09-13 04:43:00,10.941,10.992,10.923,10.984,250000.0
2006-09-13 04:44:00,11.015,11.015,10.864,10.981,900000.0
2006-09-13 04:45:00,10.917,10.981,10.873,10.972,650000.0
2006-09-13 04:46:00,11.007,11.008,10.88,10.978,400000.0
2006-09-13 04:47:00,11.026,11.037,10.925,10.925,350000.0
2006-09-13 04:48:00,10.966,11.031,10.934,10.934,400000.0
2006-09-13 04:50:00,10.875,10.974,10.875,10.88,250000.0
2006-09-13 04:51:00,10.94,10.994,10.886,10.994,250000.0
2006-09-13 04:52:00,10.949,11.04,10.898,10.982,450000.0
2006-09-13 04:53:00,10.992,11.004,10.892,11.004,550000.0
2006-09-13 04:54:00,10.984,11.028,10.927,10.927,350000.0
2006-09-13 04:55:00,10.979,10.979,10.913,10.913,100000.0
2006-09-13 04:56:00,10.978,10.991,10.87,10.961,550000.0
2006-09-13 04:57:00,10.875,10.993,10.875,10.972,300000.0
2006-09-13 04:58:00,10.896,10.988,10.86,10.86,300000.0
2006-09-13 04:59:00,10.904,10.952,10.856,10.884,350000.0
2006-09-13 05:00:00,10.914,10.971,10.863,10.971,400000.0
2006-09-13 05:01:00,10.997,10.997,10.993,10.993,100000.0
2006-09-13 05:02:00,10.969,10.974,10.875,10.939,350000.0
2006-09-13 05:03:00,10.938,10.953,10.864,10.949,450000.0
2006-09-13 05:05:00,10.975,10.975,10.883,10.919,200000.0
2006-09-13 05:07:00,10.938,10.983,10.838,10.963,700000.0
2006-09-13 05:10:00,10.991,11.04,10.922,10.986,550000.0
2006-09-13 05:11:00,11.031,11.033,10.905,10.935,550000.0
2006-09-13 05:12:00,10.876,11.009,10.876,10.995,550000.0
2006-09-13 05:13:00,10.963,11.014,10.941,10.966,350000.0
2006-09-13 05:14:00,10.934,11.084,10.934,11.06,650000.0
2006-09-13 05:15:00,10.948,11.006,10.897,11.002,550000.0
2006-09-13 05:16:00,10.975,11.029,10.946,11.029,350000.0
2006-09-13 05:17:00,11.014,11.015,10.925,10.972,400000.0
2006-09-13 05:18:00,10.924,11.04,10.924,10.983,350000.0
2006-09-13 05:19:00,10.952,11.035,10.876,10.915,500000.0
2006-09-13 05:20:00,10.982,11.025,10.867,10.976,400000.0
2006-09-13 05:21:00,10.955,10.972,10.898,10.898,400000.0
2006-09-13 05:22:00,10.947,10.983,10.883,10.983,350000.0
2006-09-13 05:23:00,10.946,10.999,10.93,10.999,350000.0
2006-09-13 05:24:00,10.916,10.974,10.873,10.889,300000.0
2006-09-13 05:25:00,10.983,11.031,10.888,10.98,250000.0
2006-09-13 05:26:00,10.915,10.98,10.883,10.98,250000.0
2006-09-13 05:28:00,10.968,10.993,10.903,10.903,350000.0
2006-09-13 05:29:00,10.953,10.993,10.893,10.921,450000.0
2006-09-13 05:30:00,10.944,11.029,10.922,11.017,650000.0
2006-09-13 05:31:00,10.988,10.988,10.88,10.935,350000.0
2006-09-13 05:32:00,10.948,11.007,10.882,11.007,200000.0
2006-09-13 05:33:00,10.99,11.021,10.901,11.006,450000.0
2006-09-13 05:34:00,11.003,11.012,10.911,10.963,600000.0
2006-09-13 05:35:00,10.955,11.033,10.895,11.002,650000.0
2006-09-13 05:36:00,11.048,11.048,10.978,10.978,400000.0
2006-09-13 05:37:00,11.039,11.062,10.958,10.998,500000.0
2006-09-13 05:38:00,10.979,11.075,10.964,11.042,700000.0
2006-09-13 05:41:00,11.032,11.054,10.973,11.054,200000.0
2006-09-13 05:42:00,10.974,10.997,10.934,10.934,300000.0
2006-09-13 05:43:00,11.021,11.075,10.922,10.922,400000.0
2006-09-13 05:44:00,11.043,11.043,10.918,10.936,400000.0
2006-09-13 05:45:00,10.965,11.008,10.915,10.981,550000.0
2006-09-13 05:46:00,11.007,11.012,10.968,11.012,250000.0
2006-09-13 05:47:00,11.031,11.031,10.943,10.983,200000.0
2006-09-13 05:48:00,10.903,10.964,10.869,10.964,200000.0
2006-09-13 05:49:00,10.931,10.96,10.909,10.909,150000.0
2006-09-13 05:50:00,10.992,10.992,10.907,10.981,200000.0
2006-09-13 05:51:00,10.935,11.006,10.882,10.985,600000.0
2006-09-13 05:53:00,10.888,10.941,10.888,10.941,100000.0
2006-09-13 05:55:00,10.946,10.991,10.888,10.925,600000.0
2006-09-13 05:56:00,10.998,10.998,10.9,10.958,400000.0
2006-09-13 05:57:00,10.922,10.991,10.887,10.893,350000.0
2006-09-13 05:58:00,10.973,10.986,10.884,10.904,400000.0
2006-09-13 05:59:00,10.969,10.969,10.862,10.906,500000.0
2006-09-13 06:00:00,10.958,11.031,10.907,10.988,400000.0
2006-09-13 06:01:00,10.984,11.035,10.883,10.883,450000.0
2006-09-13 06:02:00,11.018,11.068,10.917,11.068,300000.0
2006-09-13 06:03:00,11.036,11.043,10.925,10.97,350000.0
2006-09-13 06:04:00,11.004,11.056,10.917,10.97,550000.0
2006-09-13 06:05:00,11.065,11.081,10.94,10.94,300000.0
2006-09-13 06:06:00,10.955,11.012,10.904,10.904,300000.0
2006-09-13 06:07:00,10.923,10.973,10.911,10.973,200000.0
2006-09-13 06:08:00,11.042,11.095,10.947,11.029,600000.0
2006-09-13 06:09:00,11.028,11.028,10.944,11.017,450000.0
2006-09-13 06:12:00,10.943,11.057,10.936,11.014,400000.0
2006-09-13 06:13:00,10.996,11.059,10.93,10.968,450000.0
2006-09-13 06:15:00,11.027,11.063,10.951,11.063,400000.0
2006-09-13 06:16:00,11.016,11.029,10.936,11.018,550000.0
2006-09-13 06:18:00,11.023,11.041,10.928,11.041,400000.0
2006-09-13 06:22:00,11.014,11.014,10.917,11.006,300000.0
2006-09-13 06:23:00,11.002,11.011,11.002,11.011,100000.0
2006-09-13 06:27:00,11.031,11.031,10.972,11.008,150000.0
2006-09-13 06:29:00,10.982,10.982,10.878,10.915,200000.0
2006-09-13 06:33:00,10.876,10.978,10.876,10.968,350000.0
2006-09-13 06:34:00,10.933,11.054,10.933,11.006,300000.0
2006-09-13 06:35:00,11.013,11.069,11.007,11.05,250000.0
2006-09-13 06:36:00,10.927,11.027,10.87,10.903,550000.0
2006-09-13 06:37:00,10.993,11.036,10.884,11.022,550000.0
2006-09-13 06:38:00,10.927,11.018,10.881,11.013,500000.0
2006-09-13 06:39:00,11.026,11.036,10.993,11.036,250000.0
2006-09-13 06:40:00,10.961,11.015,10.92,10.92,300000.0
2006-09-13 06:41:00,11.033,11.033,10.988,10.988,300000.0
2006-09-13 06:42:00,10.984,10.987,10.94,10.94,400000.0
2006-09-13 06:43:00,10.945,11.024,10.881,10.886,450000.0
2006-09-13 06:44:00,10.978,10.978,10.891,10.891,350000.0
2006-09-13 06:45:00,11.029,11.042,10.913,10.913,500000.0
2006-09-13 06:46:00,11.051,11.082,10.942,10.942,400000.0
2006-09-13 06:47:00,11.035,11.035,10.905,11.019,550000.0
2006-09-13 06:48:00,10.991,11.062,10.895,10.991,550000.0
2006-09-13 06:50:00,10.988,11.004,10.988,11.004,100000.0
2006-09-13 06:51:00,11.024,11.024,10.964,10.964,200000.0
2006-09-13 06:52:00,10.937,11.023,10.932,10.997,400000.0
2006-09-13 06:53:00,10.951,11.009,10.942,10.942,300000.0
2006-09-13 06:55:00,10.98,10.98,10.974,10.974,100000.0
2006-09-13 06:57:00,10.981,10.991,10.899,10.931,400000.0
2006-09-13 06:58:00,10.907,11.016,10.898,10.929,350000.0
2006-09-13 07:05:00,10.991,10.996,10.938,10.996,150000.0
2006-09-13 07:06:00,10.999,11.024,10.899,10.9,350000.0
2006-09-13 07:07:00,10.993,10.993,10.902,10.922,400000.0
2006-09-13 07:08:00,10.901,11.011,10.901,10.951,400000.0
2006-09-13 07:09:00,10.937,11.019,10.915,11.019,450000.0
2006-09-13 07:10:00,10.92,11.003,10.92,10.925,500000.0
2006-09-13 07:11:00,10.996,10.996,10.948,10.948,150000.0
2006-09-13 07:13:00,10.946,10.963,10.876,10.876,200000.0
2006-09-13 07:15:00,10.975,11.008,10.898,10.934,500000.0
2006-09-13 07:16:00,10.998,11.037,10.998,11.037,100000.0
2006-09-13 07:17:00,11.003,11.003,10.904,10.973,500000.0
2006-09-13 07:18:00,10.955,10.993,10.915,10.993,450000.0
2006-09-13 07:19:00,10.998,10.999,10.93,10.93,250000.0
2006-09-13 07:20:00,11.014,11.014,10.919,10.993,300000.0
2006-09-13 07:21:00,10.969,11.018,10.901,10.98,300000.0
2006-09-13 07:22:00,10.964,10.964,10.956,10.956,100000.0
2006-09-13 07:23:00,10.912,11.014,10.912,11.014,350000.0
2006-09-13 07:24:00,10.979,11.012,10.893,10.978,550000.0
2006-09-13 07:26:00,11.006,11.016,10.932,11.016,350000.0
2006-09-13 07:27:00,10.983,10.983,10.886,10.886,100000.0
2006-09-13 07:28:00,10.948,10.976,10.875,10.976,450000.0
2006-09-13 07:29:00,10.905,10.993,10.866,10.99,350000.0
2006-09-13 07:30:00,10.863,10.972,10.863,10.94,400000.0
2006-09-13 07:31:00,10.94,11.021,10.851,11.021,200000.0
2006-09-13 07:32:00,10.963,11.01,10.908,10.941,300000.0
2006-09-13 07:33:00,10.976,11.004,10.884,10.884,350000.0
2006-09-13 07:34:00,11.012,11.026,10.926,10.985,350000.0
2006-09-13 07:35:00,10.956,10.965,10.855,10.96,350000.0
2006-09-13 07:36:00,10.898,10.979,10.878,10.878,550000.0
2006-09-13 07:37:00,10.97,11.01,10.86,10.956,650000.0
2006-09-13 07:38:00,10.954,10.954,10.812,10.922,550000.0
2006-09-13 07:39:00,10.94,10.978,10.882,10.935,450000.0
2006-09-13 07:40:00,10.928,11.019,10.846,10.941,600000.0
2006-09-13 07:41:00,10.945,10.957,10.841,10.841,250000.0
2006-09-13 07:42:00,10.917,10.942,10.84,10.84,250000.0
2006-09-13 07:43:00,10.842,10.939,10.798,10.917,550000.0
2006-09-13 07:44:00,10.926,10.926,10.8,10.841,450000.0
2006-09-13 07:45:00,10.831,10.885,10.804,10.885,400000.0
2006-09-13 07:46:00,10.902,10.933,10.84,10.915,350000.0
2006-09-13 07:47:00,10.913,10.919,10.839,10.915,300000.0
2006-09-13 07:48:00,10.909,10.911,10.825,10.903,550000.0
2006-09-13 07:49:00,10.81,10.904,10.81,10.879,400000.0
2006-09-13 07:50:00,10.843,10.938,10.82,10.938,500000.0
2006-09-13 07:51:00,10.864,10.939,10.786,10.939,800000.0
2006-09-13 07:52:00,10.937,10.937,10.797,10.797,200000.0
2006-09-13 07:53:00,10.802,10.902,10.78,10.902,300000.0
2006-09-13 07:54:00,10.907,10.907,10.819,10.853,450000.0
2006-09-13 07:55:00,10.893,10.937,10.858,10.937,350000.0
2006-09-13 07:56:00,10.904,10.926,10.823,10.912,400000.0
2006-09-13 07:57:00,10.953,10.953,10.872,10.902,300000.0
2006-09-13 07:58:00,10.898,10.93,10.838,10.891,250000.0
2006-09-13 07:59:00,10.906,10.906,10.878,10.882,150000.0
2006-09-13 08:00:00,10.915,10.957,10.821,10.821,300000.0
2006-09-13 08:01:00,10.875,10.945,10.808,10.808,350000.0
2006-09-13 08:02:00,10.832,10.925,10.806,10.874,850000.0
2006-09-13 08:06:00,10.868,10.933,10.832,10.873,400000.0
2006-09-13 08:07:00,10.941,10.941,10.82,10.939,500000.0
2006-09-13 08:08:00,10.906,11.005,10.873,10.873,650000.0
2006-09-13 08:10:00,10.954,10.995,10.887,10.906,550000.0
2006-09-13 08:11:00,10.926,10.962,10.819,10.896,400000.0
2006-09-13 08:12:00,10.876,10.963,10.854,10.963,400000.0
2006-09-13 08:14:00,10.931,10.983,10.852,10.863,400000.0
2006-09-13 08:15:00,10.92,10.953,10.815,10.953,500000.0
2006-09-13 08:16:00,10.881,10.957,10.864,10.906,500000.0
2006-09-13 08:17:00,10.888,11.001,10.872,10.939,650000.0
2006-09-13 08:18:00,10.91,10.935,10.828,10.89,550000.0
2006-09-13 08:19:00,10.817,10.895,10.817,10.857,250000.0
2006-09-13 08:20:00,10.962,10.971,10.835,10.891,550000.0
2006-09-13 08:21:00,10.818,10.928,10.789,10.836,550000.0
2006-09-13 08:22:00,10.786,10.899,10.786,10.812,350000.0
2006-09-13 08:23:00,10.821,10.939,10.821,10.921,300000.0
2006-09-13 08:24:00,10.888,10.888,10.79,10.79,250000.0
2006-09-13 08:25:00,10.763,10.904,10.763,10.877,350000.0
2006-09-13 08:26:00,10.875,10.875,10.76,10.858,500000.0
2006-09-13 08:27:00,10.778,10.858,10.778,10.858,250000.0
2006-09-13 08:28:00,10.874,10.874,10.758,10.832,450000.0
2006-09-13 08:30:00,10.834,10.875,10.783,10.831,400000.0
2006-09-13 08:31:00,10.778,10.863,10.778,10.796,400000.0
2006-09-13 08:32:00,10.885,10.888,10.812,10.864,450000.0
2006-09-13 08:33:00,10.85,10.895,10.76,10.841,400000.0
2006-09-13 08:34:00,10.734,10.874,10.734,10.794,550000.0
2006-09-13 08:35:00,10.839,10.889,10.779,10.799,400000.0
2006-09-13 08:36:00,10.834,10.844,10.733,10.776,500000.0
2006-09-13 08:37:00,10.826,10.872,10.772,10.84,250000.0
2006-09-13 08:38:00,10.868,10.911,10.765,10.793,650000.0
2006-09-13 08:39:00,10.843,10.889,10.785,10.785,250000.0
2006-09-13 08:40:00,10.876,10.934,10.841,10.883,250000.0
2006-09-13 08:41:00,10.892,10.909,10.825,10.825,350000.0
2006-09-13 08:42:00,10.917,10.917,10.82,10.871,450000.0
2006-09-13 08:44:00,10.823,10.911,10.814,10.911,350000.0
2006-09-13 08:45:00,10.915,10.938,10.863,10.863,350000.0
2006-09-13 08:46:00,10.924,10.952,10.805,10.898,500000.0
2006-09-13 08:47:00,10.925,10.969,10.834,10.896,550000.0
2006-09-13 08:48:00,10.835,10.897,10.835,10.866,450000.0
2006-09-13 08:49:00,10.947,10.947,10.814,10.894,400000.0
2006-09-13 08:50:00,10.833,10.988,10.833,10.912,300000.0
2006-09-13 08:51:00,10.894,10.926,10.816,10.866,350000.0
2006-09-13 08:52:00,10.817,10.92,10.803,10.92,450000.0
2006-09-13 08:53:00,10.955,10.97,10.878,10.94,400000.0
2006-09-13 08:54:00,10.96,10.96,10.868,10.868,350000.0
2006-09-13 08:55:00,10.957,10.957,10.809,10.942,250000.0
2006-09-13 08:56:00,10.858,10.927,10.802,10.875,550000.0
2006-09-13 08:57:00,10.851,10.898,10.776,10.849,550000.0
2006-09-13 08:58:00,10.824,10.911,10.77,10.803,400000.0
2006-09-13 08:59:00,10.887,10.901,10.772,10.857,500000.0
2006-09-13 09:00:00,10.859,10.916,10.78,10.78,550000.0
2006-09-13 09:01:00,10.825,10.855,10.744,10.753,350000.0
2006-09-13 09:02:00,10.729,10.824,10.729,10.767,550000.0
2006-09-13 09:03:00,10.786,10.857,10.745,10.745,300000.0
2006-09-13 09:04:00,10.851,10.928,10.768,10.9,400000.0
2006-09-13 09:05:00,10.838,10.878,10.777,10.878,400000.0
2006-09-13 09:06:00,10.865,10.928,10.811,10.852,350000.0
2006-09-13 09:07:00,10.781,10.897,10.781,10.886,400000.0
2006-09-13 09:08:00,10.915,10.941,10.845,10.894,350000.0
2006-09-13 09:09:00,10.815,10.925,10.808,10.808,450000.0
2006-09-13 09:10:00,10.905,10.916,10.79,10.916,350000.0
2006-09-13 09:11:00,10.92,10.92,10.831,10.849,550000.0
2006-09-13 09:12:00,10.907,10.922,10.778,10.796,550000.0
2006-09-13 09:13:00,10.825,10.934,10.801,10.934,450000.0
2006-09-13 09:14:00,10.922,10.94,10.811,10.827,500000.0
2006-09-13 09:15:00,10.847,10.904,10.805,10.867,350000.0
2006-09-13 09:17:00,10.799,10.96,10.799,10.886,550000.0
2006-09-13 09:18:00,10.873,10.901,10.796,10.871,400000.0
2006-09-13 09:19:00,10.902,10.916,10.778,10.916,450000.0
2006-09-13 09:20:00,10.873,10.962,10.834,10.834,450000.0
2006-09-13 09:21:00,10.874,10.93,10.848,10.93,550000.0
2006-09-13 09:22:00,10.871,10.914,10.811,10.914,250000.0
2006-09-13 09:23:00,10.824,10.942,10.776,10.886,450000.0
2006-09-13 09:24:00,10.79,10.883,10.79,10.87,400000.0
2006-09-13 09:25:00,10.935,10.935,10.805,10.841,350000.0
2006-09-13 09:26:00,10.876,10.909,10.811,10.811,250000.0
2006-09-13 09:27:00,10.813,10.944,10.81,10.867,550000.0
2006-09-13 09:28:00,10.837,10.919,10.831,10.907,350000.0
2006-09-13 09:29:00,10.933,10.933,10.808,10.926,550000.0
2006-09-13 09:30:00,10.842,10.934,10.825,10.916,400000.0
2006-09-13 09:31:00,10.866,10.866,10.769,10.84,400000.0
2006-09-13 09:32:00,10.841,10.901,10.781,10.901,400000.0
2006-09-13 09:33:00,10.867,10.92,10.751,10.92,450000.0
2006-09-13 09:35:00,10.828,10.919,10.828,10.914,350000.0
2006-09-13 09:36:00,10.856,10.93,10.789,10.789,500000.0
2006-09-13 09:37:00,10.873,10.907,10.783,10.873,400000.0
2006-09-13 09:38:00,10.824,10.905,10.766,10.887,450000.0
2006-09-13 09:39:00,10.932,10.996,10.82,10.934,500000.0
2006-09-13 09:40:00,10.804,10.865,10.715,10.749,550000.0
2006-09-13 09:41:00,10.849,10.894,10.794,10.794,350000.0
2006-09-13 09:42:00,10.877,10.906,10.808,10.826,400000.0
2006-09-13 09:43:00,10.925,10.931,10.79,10.79,550000.0
2006-09-13 09:44:00,10.829,10.887,10.793,10.81,350000.0
2006-09-13 09:45:00,10.762,10.905,10.759,10.905,550000.0
2006-09-13 09:47:00,10.812,10.945,10.812,10.885,550000.0
2006-09-13 09:48:00,10.911,10.92,10.791,10.827,450000.0
2006-09-13 09:49:00,10.845,10.904,10.763,10.817,350000.0
2006-09-13 09:50:00,10.821,10.919,10.776,10.788,500000.0
2006-09-13 09:51:00,10.889,10.889,10.803,10.818,350000.0
2006-09-13 09:52:00,10.912,10.912,10.771,10.864,400000.0
2006-09-13 09:53:00,10.769,10.877,10.769,10.777,400000.0
2006-09-13 09:54:00,10.894,10.907,10.772,10.869,350000.0
2006-09-13 09:55:00,10.861,10.909,10.782,10.811,400000.0
2006-09-13 09:56:00,10.799,10.891,10.778,10.891,400000.0
2006-09-13 09:57:00,10.796,10.87,10.76,10.869,500000.0
2006-09-13 09:58:00,10.78,10.87,10.755,10.833,400000.0
2006-09-13 09:59:00,10.82,10.915,10.783,10.915,450000.0
2006-09-13 10:00:00,10.864,10.864,10.759,10.856,550000.0
2006-09-13 10:01:00,10.822,10.86,10.726,10.815,500000.0
2006-09-13 10:02:00,10.758,10.884,10.758,10.844,350000.0
2006-09-13 10:03:00,10.834,10.859,10.751,10.773,400000.0
2006-09-13 10:04:00,10.848,10.868,10.779,10.803,400000.0
2006-09-13 10:05:00,10.732,10.857,10.731,10.853,400000.0
2006-09-13 10:06:00,10.791,10.869,10.734,10.869,450000.0
2006-09-13 10:07:00,10.814,10.832,10.73,10.772,400000.0
2006-09-13 10:08:00,10.875,10.875,10.725,10.859,300000.0
2006-09-13 10:09:00,10.883,10.899,10.753,10.881,450000.0
2006-09-13 10:10:00,10.852,10.871,10.744,10.863,550000.0
2006-09-13 10:11:00,10.845,10.845,10.717,10.72,500000.0
2006-09-13 10:12:00,10.854,10.854,10.745,10.827,350000.0
2006-09-13 10:13:00,10.809,10.886,10.751,10.751,500000.0
2006-09-13 10:14:00,10.81,10.874,10.749,10.773,500000.0
2006-09-13 10:15:00,10.874,10.874,10.789,10.853,350000.0
2006-09-13 10:16:00,10.753,10.908,10.753,10.851,400000.0
2006-09-13 10:17:00,10.815,10.849,10.772,10.777,400000.0
2006-09-13 10:18:00,10.744,10.88,10.744,10.88,450000.0
2006-09-13 10:19:00,10.814,10.892,10.772,10.825,400000.0
2006-09-13 10:20:00,10.782,10.854,10.756,10.756,550000.0
2006-09-13 10:21:00,10.821,10.859,10.804,10.848,400000.0
2006-09-13 10:22:00,10.747,10.881,10.747,10.796,400000.0
2006-09-13 10:23:00,10.861,10.887,10.729,10.826,450000.0
2006-09-13 10:24:00,10.879,10.936,10.757,10.898,900000.0
2006-09-13 10:25:00,10.787,10.92,10.769,10.858,700000.0
2006-09-13 10:26:00,10.884,10.889,10.781,10.781,350000.0
2006-09-13 10:27:00,10.841,10.888,10.753,10.888,450000.0
2006-09-13 10:28:00,10.866,10.866,10.709,10.754,350000.0
2006-09-13 10:29:00,10.872,10.872,10.733,10.845,900000.0
2006-09-13 10:30:00,10.814,10.875,10.755,10.809,400000.0
2006-09-13 10:31:00,10.75,10.841,10.746,10.802,350000.0
2006-09-13 10:32:00,10.825,10.886,10.749,10.865,700000.0
2006-09-13 10:33:00,10.874,10.923,10.811,10.923,400000.0
2006-09-13 10:34:00,10.925,10.937,10.798,10.865,500000.0
2006-09-13 10:35:00,10.775,10.904,10.775,10.842,400000.0
2006-09-13 10:36:00,10.833,10.896,10.794,10.794,500000.0
2006-09-13 10:37:00,10.881,10.881,10.733,10.782,400000.0
2006-09-13 10:38:00,10.736,10.876,10.736,10.854,400000.0
2006-09-13 10:39:00,10.882,10.939,10.797,10.797,650000.0
2006-09-13 10:40:00,10.871,10.875,10.764,10.862,550000.0
2006-09-13 10:41:00,10.848,10.848,10.746,10.746,350000.0
2006-09-13 10:42:00,10.861,10.936,10.794,10.891,750000.0
2006-09-13 10:43:00,10.85,10.95,10.811,10.815,400000.0
2006-09-13 10:44:00,10.868,10.941,10.81,10.901,900000.0
2006-09-13 10:45:00,10.876,10.918,10.76,10.842,350000.0
2006-09-13 10:46:00,10.843,10.938,10.782,10.938,400000.0
2006-09-13 10:47:00,10.917,10.936,10.788,10.788,350000.0
2006-09-13 10:48:00,10.837,10.921,10.767,10.919,450000.0
2006-09-13 10:49:00,10.905,10.905,10.757,10.778,600000.0
2006-09-13 10:50:00,10.855,10.896,10.776,10.806,800000.0
2006-09-13 10:51:00,10.886,10.929,10.77,10.88,550000.0
2006-09-13 10:52:00,10.871,10.902,10.756,10.879,950000.0
2006-09-13 10:53:00,10.855,10.932,10.814,10.841,500000.0
2006-09-13 10:54:00,10.871,10.871,10.757,10.757,400000.0
2006-09-13 10:55:00,10.847,10.885,10.754,10.847,800000.0
2006-09-13 10:56:00,10.839,10.918,10.754,10.902,400000.0
2006-09-13 10:57:00,10.838,10.853,10.726,10.851,450000.0
2006-09-13 10:58:00,10.81,10.954,10.796,10.841,350000.0
2006-09-13 10:59:00,10.885,10.904,10.766,10.766,450000.0
2006-09-13 11:00:00,10.799,10.908,10.769,10.819,350000.0
2006-09-13 11:01:00,10.748,10.898,10.748,10.868,500000.0
2006-09-13 11:02:00,10.946,10.946,10.822,10.883,400000.0
2006-09-13 11:04:00,10.946,10.946,10.842,10.933,400000.0
2006-09-13 11:05:00,10.778,10.91,10.778,10.788,550000.0
2006-09-13 11:06:00,10.872,10.892,10.768,10.768,350000.0
2006-09-13 11:07:00,10.838,10.88,10.786,10.88,450000.0
2006-09-13 11:08:00,10.807,10.904,10.79,10.904,350000.0
2006-09-13 11:09:00,10.891,10.891,10.775,10.879,500000.0
2006-09-13 11:10:00,10.779,10.928,10.779,10.85,400000.0
2006-09-13 11:11:00,10.907,10.936,10.779,10.872,350000.0
2006-09-13 11:13:00,10.864,10.902,10.789,10.902,500000.0
2006-09-13 11:14:00,10.78,10.896,10.738,10.896,400000.0
2006-09-13 11:15:00,10.803,10.895,10.78,10.822,400000.0
2006-09-13 11:16:00,10.802,10.887,10.779,10.887,500000.0
2006-09-13 11:17:00,10.902,10.902,10.787,10.892,350000.0
2006-09-13 11:18:00,10.798,10.854,10.791,10.828,350000.0
2006-09-13 11:19:00,10.786,10.914,10.779,10.914,550000.0
2006-09-13 11:21:00,10.887,10.887,10.753,10.848,450000.0
2006-09-13 11:22:00,10.887,10.933,10.764,10.765,400000.0
2006-09-13 11:23:00,10.756,10.882,10.756,10.783,500000.0
2006-09-13 11:28:00,10.761,10.859,10.73,10.859,350000.0
2006-09-13 11:29:00,10.83,10.918,10.808,10.831,500000.0
2006-09-13 11:30:00,10.887,10.89,10.777,10.777,500000.0
2006-09-13 11:31:00,10.871,10.896,10.796,10.852,350000.0
2006-09-13 11:32:00,10.856,10.918,10.79,10.79,450000.0
2006-09-13 11:33:00,10.754,10.863,10.743,10.84,350000.0
2006-09-13 11:34:00,10.884,10.884,10.808,10.86,250000.0
2006-09-13 11:35:00,10.878,10.914,10.786,10.849,450000.0
2006-09-13 11:36:00,10.824,10.926,10.788,10.839,550000.0
2006-09-13 11:37:00,10.804,10.902,10.77,10.877,400000.0
2006-09-13 11:40:00,10.837,10.925,10.813,10.862,400000.0
2006-09-13 11:41:00,10.771,10.854,10.771,10.821,350000.0
2006-09-13 11:48:00,10.867,10.905,10.81,10.889,400000.0
2006-09-13 11:49:00,10.875,10.919,10.793,10.859,350000.0
2006-09-13 11:53:00,10.791,10.935,10.791,10.838,400000.0
2006-09-13 11:57:00,10.911,10.923,10.821,10.889,450000.0
2006-09-13 11:59:00,10.89,10.938,10.846,10.893,450000.0
2006-09-13 12:00:00,10.917,10.917,10.818,10.818,350000.0
2006-09-13 12:01:00,10.939,10.945,10.831,10.865,500000.0
2006-09-13 12:02:00,10.952,10.977,10.827,10.827,400000.0
2006-09-13 12:03:00,10.834,10.916,10.828,10.898,550000.0
2006-09-13 12:04:00,10.889,10.961,10.848,10.848,350000.0
2006-09-13 12:05:00,10.926,10.949,10.822,10.865,350000.0
2006-09-13 12:06:00,10.937,10.946,10.883,10.946,350000.0
2006-09-13 12:07:00,10.954,11.005,10.853,10.92,450000.0
2006-09-13 12:08:00,10.94,10.953,10.828,10.953,450000.0
2006-09-13 12:09:00,10.857,10.936,10.847,10.88,350000.0
2006-09-13 12:10:00,10.933,10.975,10.871,10.916,400000.0
2006-09-13 12:11:00,10.901,10.984,10.845,10.944,450000.0
2006-09-13 12:12:00,10.862,11.002,10.862,10.882,350000.0
2006-09-13 12:13:00,10.934,10.988,10.869,10.946,400000.0
2006-09-13 12:14:00,10.946,10.979,10.851,10.889,550000.0
2006-09-13 12:15:00,10.921,10.991,10.856,10.912,400000.0
2006-09-13 12:16:00,10.919,10.978,10.853,10.903,400000.0
2006-09-13 12:17:00,10.969,11.025,10.969,10.999,400000.0
2006-09-13 12:18:00,10.96,10.96,10.852,10.86,450000.0
2006-09-13 12:19:00,10.91,10.976,10.847,10.882,450000.0
2006-09-13 12:20:00,10.905,11.02,10.848,10.932,500000.0
2006-09-13 12:21:00,10.957,11.014,10.902,10.966,500000.0
2006-09-13 12:22:00,10.977,10.977,10.865,10.941,400000.0
2006-09-13 12:23:00,10.993,10.994,10.866,10.871,400000.0
2006-09-13 12:24:00,10.986,10.986,10.881,10.952,600000.0
2006-09-13 12:25:00,10.976,10.976,10.852,10.939,450000.0
2006-09-13 12:26:00,10.952,10.973,10.849,10.912,450000.0
2006-09-13 12:27:00,10.958,10.992,10.879,10.955,550000.0
2006-09-13 12:28:00,10.935,10.952,10.825,10.887,500000.0
2006-09-13 12:29:00,10.956,11.057,10.884,10.891,500000.0
2006-09-13 12:30:00,10.881,10.997,10.881,10.997,450000.0
2006-09-13 12:31:00,10.965,10.983,10.92,10.968,350000.0
2006-09-13 12:32:00,10.861,10.995,10.861,10.934,350000.0
2006-09-13 12:33:00,11.012,11.025,10.901,10.901,250000.0
2006-09-13 12:34:00,10.859,10.967,10.859,10.859,450000.0
2006-09-13 12:35:00,11.028,11.062,10.933,10.933,350000.0
2006-09-13 12:36:00,11.016,11.016,10.899,10.984,350000.0
2006-09-13 12:37:00,11.002,11.026,10.927,10.927,500000.0
2006-09-13 12:38:00,10.976,10.999,10.857,10.934,450000.0
2006-09-13 12:39:00,10.999,11.021,10.878,10.971,450000.0
2006-09-13 12:40:00,10.946,11.01,10.884,10.924,450000.0
2006-09-13 12:41:00,10.967,11.007,10.89,10.993,450000.0
2006-09-13 12:42:00,10.874,11.01,10.874,10.982,550000.0
2006-09-13 12:43:00,10.969,11.004,10.901,10.915,500000.0
2006-09-13 12:44:00,10.941,10.995,10.845,10.858,450000.0
2006-09-13 12:45:00,10.915,10.985,10.857,10.915,400000.0
2006-09-13 12:46:00,10.875,10.985,10.869,10.869,500000.0
2006-09-13 12:47:00,10.907,11.001,10.854,10.928,350000.0
2006-09-13 12:48:00,10.901,11.009,10.844,10.976,550000.0
2006-09-13 12:49:00,10.914,10.986,10.877,10.886,450000.0
2006-09-13 12:50:00,10.944,10.999,10.889,10.889,400000.0
2006-09-13 12:51:00,10.856,10.977,10.844,10.974,500000.0
2006-09-13 12:52:00,10.906,11.002,10.891,10.963,500000.0
2006-09-13 12:53:00,10.844,10.95,10.844,10.946,500000.0
2006-09-13 12:54:00,10.968,10.979,10.874,10.922,450000.0
2006-09-13 12:55:00,10.916,10.983,10.877,10.983,450000.0
2006-09-13 12:56:00,10.945,10.982,10.856,10.876,450000.0
2006-09-13 12:57:00,10.967,11.046,10.883,10.883,400000.0
2006-09-13 12:58:00,10.909,10.995,10.827,10.837,400000.0
2006-09-13 12:59:00,10.915,10.96,10.865,10.957,450000.0
2006-09-13 13:00:00,10.941,10.945,10.802,10.87,500000.0
2006-09-13 13:01:00,10.807,10.916,10.799,10.883,400000.0
2006-09-13 13:02:00,10.839,10.955,10.839,10.894,400000.0
2006-09-13 13:03:00,10.9,10.98,10.834,10.834,450000.0
2006-09-13 13:04:00,10.884,10.961,10.831,10.844,450000.0
2006-09-13 13:05:00,10.831,10.945,10.831,10.945,400000.0
2006-09-13 13:06:00,10.956,10.956,10.817,10.916,450000.0
2006-09-13 13:07:00,10.94,10.954,10.815,10.881,500000.0
2006-09-13 13:08:00,10.864,10.971,10.843,10.861,400000.0
2006-09-13 13:09:00,10.977,10.977,10.855,10.855,450000.0
2006-09-13 13:10:00,10.922,10.989,10.844,10.861,500000.0
2006-09-13 13:11:00,10.838,10.947,10.834,10.936,400000.0
2006-09-13 13:12:00,10.98,10.996,10.874,10.875,550000.0
2006-09-13 13:13:00,10.975,10.975,10.813,10.923,450000.0
2006-09-13 13:14:00,10.847,10.952,10.847,10.939,350000.0
2006-09-13 13:15:00,10.902,10.978,10.847,10.917,400000.0
2006-09-13 13:16:00,10.931,10.94,10.844,10.94,350000.0
2006-09-13 13:17:00,10.963,10.983,10.881,10.983,450000.0
2006-09-13 13:18:00,10.857,11.052,10.857,10.985,400000.0
2006-09-13 13:19:00,10.885,10.972,10.853,10.883,400000.0
2006-09-13 13:20:00,10.872,10.937,10.833,10.898,500000.0
2006-09-13 13:21:00,10.848,10.973,10.848,10.85,350000.0
2006-09-13 13:22:00,10.884,10.989,10.884,10.893,400000.0
2006-09-13 13:23:00,10.887,10.96,10.848,10.853,350000.0
2006-09-13 13:24:00,10.94,11.012,10.897,10.921,450000.0
2006-09-13 13:25:00,10.982,10.992,10.917,10.989,350000.0
2006-09-13 13:26:00,10.885,10.958,10.82,10.88,550000.0
2006-09-13 13:27:00,10.868,10.97,10.868,10.941,500000.0
2006-09-13 13:29:00,10.983,10.998,10.852,10.953,350000.0
2006-09-13 13:30:00,10.979,10.979,10.836,10.861,450000.0
2006-09-13 13:31:00,10.835,10.919,10.835,10.919,450000.0
2006-09-13 13:32:00,10.887,10.97,10.834,10.834,500000.0
2006-09-13 13:33:00,10.859,10.937,10.828,10.872,350000.0
2006-09-13 13:34:00,10.854,11.006,10.825,10.826,350000.0
2006-09-13 13:35:00,10.884,10.962,10.845,10.845,400000.0
2006-09-13 13:36:00,10.895,10.987,10.847,10.936,450000.0
2006-09-13 13:37:00,10.884,10.954,10.847,10.918,350000.0
2006-09-13 13:38:00,10.88,10.964,10.833,10.964,400000.0
2006-09-13 13:39:00,10.935,10.971,10.858,10.934,500000.0
2006-09-13 13:40:00,10.937,11.002,10.867,10.976,350000.0
2006-09-13 13:41:00,10.852,10.963,10.846,10.963,400000.0
2006-09-13 13:42:00,10.965,10.965,10.865,10.941,350000.0
2006-09-13 13:43:00,10.959,10.98,10.839,10.949,500000.0
2006-09-13 13:44:00,10.882,10.994,10.868,10.918,350000.0
2006-09-13 13:45:00,10.888,10.99,10.863,10.97,400000.0
2006-09-13 13:46:00,10.907,10.983,10.883,10.925,450000.0
2006-09-13 13:47:00,10.982,10.982,10.863,10.915,450000.0
2006-09-13 13:48:00,10.936,10.961,10.843,10.921,400000.0
2006-09-13 13:49:00,10.854,10.987,10.854,10.959,350000.0
2006-09-13 13:50:00,10.9,10.941,10.879,10.941,450000.0
2006-09-13 13:51:00,10.995,10.995,10.859,10.859,350000.0
2006-09-13 13:52:00,10.983,10.985,10.856,10.955,350000.0
2006-09-13 13:53:00,10.886,10.996,10.849,10.9,450000.0
2006-09-13 13:54:00,10.91,10.982,10.863,10.974,400000.0
2006-09-13 13:55:00,10.919,10.963,10.9,10.931,350000.0
2006-09-13 13:56:00,10.952,10.971,10.824,10.824,400000.0
2006-09-13 13:57:00,10.896,10.968,10.846,10.846,400000.0
2006-09-13 13:58:00,10.819,10.943,10.819,10.943,350000.0
2006-09-13 13:59:00,10.866,10.959,10.866,10.883,450000.0
2006-09-13 14:00:00,10.914,10.933,10.832,10.881,350000.0
2006-09-13 14:01:00,10.892,10.954,10.845,10.954,400000.0
2006-09-13 14:02:00,10.955,10.963,10.843,10.913,350000.0
2006-09-13 14:03:00,10.951,10.964,10.875,10.932,350000.0
2006-09-13 14:04:00,10.858,10.971,10.858,10.963,350000.0
2006-09-13 14:05:00,10.814,10.935,10.814,10.921,300000.0
2006-09-13 14:06:00,10.956,10.971,10.85,10.938,350000.0
2006-09-13 14:07:00,10.915,10.948,10.826,10.921,400000.0
2006-09-13 14:08:00,10.904,10.982,10.872,10.931,400000.0
2006-09-13 14:09:00,10.846,10.979,10.846,10.867,550000.0
2006-09-13 14:10:00,10.838,10.939,10.837,10.879,350000.0
2006-09-13 14:11:00,10.894,10.946,10.857,10.946,400000.0
2006-09-13 14:12:00,10.957,10.965,10.92,10.962,450000.0
2006-09-13 14:13:00,10.913,10.913,10.828,10.848,350000.0
2006-09-13 14:15:00,10.811,10.946,10.8,10.875,500000.0
2006-09-13 14:16:00,10.862,10.929,10.834,10.897,450000.0
2006-09-13 14:17:00,10.932,10.937,10.85,10.879,450000.0
2006-09-13 14:18:00,10.839,10.948,10.82,10.948,400000.0
2006-09-13 14:20:00,10.856,10.977,10.856,10.895,350000.0
2006-09-13 14:21:00,10.887,11.001,10.837,10.921,450000.0
2006-09-13 14:22:00,10.971,11.006,10.862,11.006,450000.0
2006-09-13 14:23:00,10.939,11.023,10.929,10.943,400000.0
2006-09-13 14:24:00,11.007,11.023,10.914,10.994,400000.0
2006-09-13 14:25:00,10.919,11.006,10.919,10.954,350000.0
2006-09-13 14:26:00,10.957,11.029,10.888,10.951,350000.0
2006-09-13 14:27:00,10.956,11.026,10.871,11.026,400000.0
2006-09-13 14:28:00,10.994,11.01,10.915,10.955,400000.0
2006-09-13 14:29:00,10.95,11.023,10.887,10.954,350000.0
2006-09-13 14:30:00,10.922,11.002,10.85,10.85,550000.0
2006-09-13 14:31:00,10.889,10.992,10.857,10.95,400000.0
2006-09-13 14:32:00,10.94,10.985,10.872,10.909,500000.0
2006-09-13 14:33:00,11.002,11.019,10.881,10.926,400000.0
2006-09-13 14:34:00,10.968,11.054,10.919,10.922,450000.0
2006-09-13 14:35:00,10.984,11.035,10.939,10.962,350000.0
2006-09-13 14:36:00,11.008,11.043,10.94,11.043,400000.0
2006-09-13 14:37:00,10.97,11.086,10.963,11.086,550000.0
2006-09-13 14:38:00,11.007,11.063,10.951,11.009,400000.0
2006-09-13 14:39:00,11.043,11.082,10.94,10.957,500000.0
2006-09-13 14:40:00,11.018,11.064,10.963,10.989,400000.0
2006-09-13 14:41:00,10.975,11.078,10.975,11.045,550000.0
2006-09-13 14:42:00,10.948,11.069,10.947,11.038,400000.0
2006-09-13 14:43:00,11.051,11.079,10.93,11.078,500000.0
2006-09-13 14:44:00,10.998,11.065,10.938,11.065,450000.0
2006-09-13 14:45:00,11.069,11.081,11.008,11.059,400000.0
2006-09-13 14:46:00,11.027,11.062,11.006,11.013,350000.0
2006-09-13 14:47:00,11.048,11.114,10.968,11.096,350000.0
2006-09-13 14:48:00,11.065,11.106,11.009,11.074,400000.0
2006-09-13 14:49:00,11.098,11.142,10.967,10.994,500000.0
2006-09-13 14:50:00,11.017,11.083,10.955,10.955,400000.0
2006-09-13 14:51:00,11.081,11.084,10.994,11.047,350000.0
2006-09-13 14:52:00,11.088,11.088,10.982,11.032,450000.0
2006-09-13 14:53:00,11.032,11.122,11.017,11.028,400000.0
2006-09-13 14:54:00,10.936,11.076,10.936,10.991,550000.0
2006-09-13 14:55:00,11.037,11.067,10.946,10.946,450000.0
2006-09-13 14:56:00,11.032,11.087,10.937,11.055,550000.0
2006-09-13 14:57:00,11.093,11.11,11.011,11.09,450000.0
2006-09-13 14:58:00,11.027,11.097,10.998,11.081,400000.0
2006-09-13 14:59:00,11.063,11.174,11.029,11.143,550000.0
2006-09-13 15:00:00,11.023,11.163,11.021,11.062,450000.0
2006-09-13 15:01:00,11.1,11.181,11.04,11.149,450000.0
2006-09-13 15:02:00,11.068,11.22,11.057,11.172,450000.0
2006-09-13 15:03:00,11.16,11.18,11.02,11.18,500000.0
2006-09-13 15:04:00,11.081,11.175,11.018,11.032,550000.0
2006-09-13 15:05:00,11.044,11.197,11.044,11.102,550000.0
2006-09-13 15:06:00,11.151,11.179,11.149,11.151,400000.0
2006-09-13 15:07:00,11.069,11.195,11.039,11.153,350000.0
2006-09-13 15:08:00,11.071,11.213,11.071,11.162,500000.0
2006-09-13 15:09:00,11.184,11.234,11.088,11.088,450000.0
2006-09-13 15:10:00,11.115,11.235,11.088,11.102,400000.0
2006-09-13 15:11:00,11.072,11.147,11.025,11.052,500000.0
2006-09-13 15:12:00,11.138,11.193,11.019,11.049,550000.0
2006-09-13 15:13:00,11.15,11.211,11.119,11.205,400000.0
2006-09-13 15:14:00,11.18,11.187,11.066,11.089,350000.0
2006-09-13 15:15:00,11.064,11.156,11.03,11.086,400000.0
2006-09-13 15:16:00,11.046,11.157,11.046,11.109,550000.0
2006-09-13 15:17:00,11.107,11.163,11.031,11.099,450000.0
2006-09-13 15:18:00,11.131,11.133,11.05,11.091,400000.0
2006-09-13 15:19:00,11.103,11.153,11.067,11.109,450000.0
2006-09-13 15:20:00,11.076,11.152,11.075,11.152,400000.0
2006-09-13 15:21:00,11.087,11.151,11.03,11.151,400000.0
2006-09-13 15:22:00,11.087,11.163,11.064,11.115,450000.0
2006-09-13 15:23:00,11.068,11.127,11.05,11.117,400000.0
2006-09-13 15:24:00,11.092,11.143,11.007,11.119,350000.0
2006-09-13 15:25:00,11.105,11.158,11.0,11.112,350000.0
2006-09-13 15:26:00,11.035,11.13,11.031,11.031,550000.0
2006-09-13 15:27:00,11.074,11.155,11.055,11.055,350000.0
2006-09-13 15:28:00,11.042,11.172,11.041,11.097,350000.0
2006-09-13 15:29:00,11.024,11.129,11.024,11.113,250000.0
2006-09-13 15:30:00,11.11,11.129,11.03,11.071,450000.0
2006-09-13 15:31:00,11.064,11.169,11.064,11.067,500000.0
2006-09-13 15:32:00,11.046,11.127,10.995,11.099,450000.0
2006-09-13 15:33:00,11.105,11.108,11.022,11.093,400000.0
2006-09-13 15:34:00,11.02,11.156,11.02,11.021,400000.0
2006-09-13 15:35:00,11.083,11.141,11.054,11.083,400000.0
2006-09-13 15:36:00,11.113,11.166,11.064,11.165,550000.0
2006-09-13 15:37:00,11.033,11.16,11.032,11.11,400000.0
2006-09-13 15:38:00,11.106,11.202,11.099,11.104,450000.0
2006-09-13 15:39:00,11.116,11.198,11.068,11.189,550000.0
2006-09-13 15:40:00,11.094,11.265,11.094,11.133,450000.0
2006-09-13 15:41:00,11.092,11.239,11.092,11.22,400000.0
2006-09-13 15:42:00,11.214,11.214,11.118,11.139,350000.0
2006-09-13 15:43:00,11.127,11.181,11.041,11.041,450000.0
2006-09-13 15:44:00,11.163,11.211,11.095,11.178,350000.0
2006-09-13 15:45:00,11.187,11.21,11.107,11.191,450000.0
2006-09-13 15:46:00,11.084,11.193,11.051,11.07,400000.0
2006-09-13 15:47:00,11.129,11.197,11.053,11.053,550000.0
2006-09-13 15:48:00,11.063,11.146,11.036,11.064,350000.0
2006-09-13 15:49:00,11.115,11.171,11.091,11.171,350000.0
2006-09-13 15:50:00,11.086,11.193,11.052,11.141,550000.0
2006-09-13 15:51:00,11.107,11.139,11.01,11.024,350000.0
2006-09-13 15:52:00,11.015,11.159,11.004,11.014,350000.0
2006-09-13 15:53:00,11.101,11.169,11.047,11.094,500000.0
2006-09-13 15:54:00,11.106,11.127,11.065,11.127,450000.0
2006-09-13 15:55:00,10.988,11.165,10.988,11.132,500000.0
2006-09-13 15:56:00,10.982,11.123,10.982,11.037,450000.0
2006-09-13 15:57:00,11.025,11.068,10.999,11.055,450000.0
2006-09-13 15:58:00,11.019,11.116,10.987,11.116,500000.0
2006-09-13 15:59:00,11.135,11.135,11.023,11.054,450000.0
2006-09-13 16:00:00,11.091,11.107,10.972,11.093,500000.0
2006-09-13 16:01:00,11.117,11.137,11.009,11.028,400000.0
2006-09-13 16:02:00,10.998,11.124,10.959,11.039,550000.0
2006-09-13 16:03:00,11.13,11.13,11.013,11.065,450000.0
2006-09-13 16:04:00,10.988,11.138,10.988,11.09,550000.0
2006-09-13 16:05:00,11.102,11.116,11.025,11.096,550000.0
2006-09-13 16:06:00,11.028,11.155,11.009,11.081,350000.0
2006-09-13 16:07:00,11.029,11.169,11.021,11.021,500000.0
2006-09-13 16:08:00,10.994,11.163,10.994,11.055,550000.0
2006-09-13 16:09:00,11.001,11.125,10.995,11.125,350000.0
2006-09-13 16:10:00,11.096,11.118,10.987,11.098,500000.0
2006-09-13 16:11:00,11.001,11.127,10.995,10.995,500000.0
2006-09-13 16:12:00,11.07,11.11,11.056,11.056,350000.0
2006-09-13 16:13:00,11.046,11.15,11.046,11.15,450000.0
2006-09-13 16:14:00,11.148,11.149,11.037,11.119,500000.0
2006-09-13 16:15:00,11.176,11.176,11.007,11.015,350000.0
2006-09-13 16:16:00,11.119,11.193,11.066,11.139,550000.0
2006-09-13 16:17:00,11.131,11.173,11.042,11.042,350000.0
2006-09-13 16:18:00,11.175,11.203,11.057,11.158,400000.0
2006-09-13 16:19:00,11.05,11.134,11.05,11.051,400000.0
2006-09-13 16:20:00,11.101,11.131,10.985,10.99,550000.0
2006-09-13 16:21:00,11.019,11.117,10.975,11.089,500000.0
2006-09-13 16:22:00,11.075,11.075,10.983,11.026,450000.0
2006-09-13 16:23:00,10.999,11.079,10.963,10.977,400000.0
2006-09-13 16:24:00,11.048,11.123,10.994,11.115,550000.0
2006-09-13 16:25:00,11.094,11.135,11.048,11.135,350000.0
2006-09-13 16:26:00,11.098,11.12,10.982,10.982,550000.0
2006-09-13 16:27:00,11.029,11.122,11.029,11.051,450000.0
2006-09-13 16:28:00,11.094,11.151,11.049,11.051,400000.0
2006-09-13 16:29:00,11.128,11.135,11.028,11.135,350000.0
2006-09-13 16:30:00,11.014,11.105,10.997,11.083,550000.0
2006-09-13 16:31:00,11.035,11.119,11.0,11.041,400000.0
2006-09-13 16:32:00,11.079,11.116,10.986,11.079,500000.0
2006-09-13 16:33:00,10.943,11.108,10.943,11.009,350000.0
2006-09-13 16:34:00,11.006,11.09,10.988,11.078,350000.0
2006-09-13 16:35:00,10.994,11.107,10.967,10.999,500000.0
2006-09-13 16:36:00,11.109,11.109,11.013,11.026,500000.0
2006-09-13 16:37:00,11.1,11.107,11.014,11.014,500000.0
2006-09-13 16:38:00,10.935,11.091,10.935,10.963,450000.0
2006-09-13 16:39:00,11.027,11.112,10.992,11.078,500000.0
2006-09-13 16:40:00,11.032,11.136,10.969,11.078,550000.0
2006-09-13 16:41:00,10.947,11.023,10.935,10.935,350000.0
2006-09-13 16:42:00,10.939,11.074,10.939,11.061,500000.0
2006-09-13 16:43:00,10.955,11.09,10.955,10.976,350000.0
2006-09-13 16:44:00,11.055,11.082,10.934,10.934,400000.0
2006-09-13 16:45:00,10.941,11.024,10.941,10.983,400000.0
2006-09-13 16:46:00,10.954,11.004,10.945,11.004,350000.0
2006-09-13 16:47:00,10.934,11.053,10.92,10.978,600000.0
2006-09-13 16:48:00,11.045,11.057,10.925,10.957,500000.0
2006-09-13 16:49:00,10.991,11.021,10.906,10.906,450000.0
2006-09-13 16:50:00,11.028,11.028,10.793,10.901,500000.0
2006-09-13 16:51:00,10.963,10.964,10.806,10.806,400000.0
2006-09-13 16:52:00,10.843,10.983,10.832,10.983,450000.0
2006-09-13 16:53:00,10.873,10.995,10.848,10.906,350000.0
2006-09-13 16:54:00,10.923,11.044,10.908,10.908,450000.0
2006-09-13 16:55:00,11.003,11.015,10.894,10.927,550000.0
2006-09-13 16:56:00,10.893,11.032,10.879,10.912,400000.0
2006-09-13 16:57:00,10.9,11.025,10.9,10.907,350000.0
2006-09-13 16:58:00,10.932,11.042,10.93,10.977,500000.0
2006-09-13 16:59:00,10.933,11.047,10.933,10.956,400000.0
2006-09-13 17:00:00,11.013,11.013,10.903,10.908,350000.0
2006-09-13 17:01:00,10.945,11.043,10.915,10.946,500000.0
2006-09-13 17:02:00,10.935,11.011,10.935,10.966,400000.0
2006-09-13 17:03:00,10.902,10.996,10.866,10.942,500000.0
2006-09-13 17:04:00,10.898,11.023,10.891,10.945,350000.0
2006-09-13 17:05:00,10.984,10.985,10.891,10.983,400000.0
2006-09-13 17:06:00,11.025,11.074,10.956,11.033,350000.0
2006-09-13 17:07:00,10.998,11.044,10.897,10.973,500000.0
2006-09-13 17:08:00,10.942,11.073,10.928,10.976,500000.0
2006-09-13 17:09:00,11.009,11.071,10.939,10.939,550000.0
2006-09-13 17:10:00,11.01,11.047,10.959,11.013,350000.0
2006-09-13 17:11:00,11.021,11.055,10.906,10.922,400000.0
2006-09-13 17:12:00,10.984,11.035,10.93,10.99,400000.0
2006-09-13 17:13:00,10.966,11.078,10.934,11.064,450000.0
2006-09-13 17:14:00,10.976,11.065,10.924,11.046,550000.0
2006-09-13 17:15:00,10.965,11.058,10.928,10.987,350000.0
2006-09-13 17:16:00,11.015,11.015,10.922,10.989,450000.0
2006-09-13 17:17:00,10.969,11.082,10.969,11.021,550000.0
2006-09-13 17:18:00,10.993,11.041,10.94,11.041,350000.0
2006-09-13 17:19:00,10.949,11.107,10.949,11.047,450000.0
2006-09-13 17:20:00,11.019,11.104,10.947,10.971,350000.0
2006-09-13 17:21:00,10.986,11.092,10.949,11.007,350000.0
2006-09-13 17:22:00,11.061,11.102,10.997,11.007,500000.0
2006-09-13 17:23:00,10.984,11.081,10.972,11.069,550000.0
2006-09-13 17:24:00,11.071,11.076,10.985,10.999,350000.0
2006-09-13 17:25:00,11.05,11.096,10.992,11.096,400000.0
2006-09-13 17:26:00,10.997,11.088,10.974,11.046,450000.0
2006-09-13 17:27:00,11.061,11.094,10.978,11.062,400000.0
2006-09-13 17:28:00,10.981,11.072,10.942,10.961,550000.0
2006-09-13 17:29:00,10.982,11.101,10.982,11.101,500000.0
2006-09-13 17:30:00,10.973,11.147,10.973,11.092,450000.0
2006-09-13 17:31:00,11.037,11.123,10.991,11.096,600000.0
2006-09-13 17:32:00,11.035,11.116,10.979,11.028,400000.0
2006-09-13 17:33:00,11.048,11.076,10.973,11.076,400000.0
2006-09-13 17:34:00,11.049,11.128,10.98,11.102,450000.0
2006-09-13 17:35:00,11.017,11.082,10.947,11.003,500000.0
2006-09-13 17:36:00,11.012,11.066,10.901,11.066,450000.0
2006-09-13 17:37:00,11.079,11.079,10.965,11.026,550000.0
2006-09-13 17:38:00,10.984,11.072,10.973,10.988,400000.0
2006-09-13 17:39:00,11.011,11.036,10.934,10.95,350000.0
2006-09-13 17:40:00,10.933,11.079,10.933,11.07,500000.0
2006-09-13 17:41:00,10.997,11.075,10.948,11.075,450000.0
2006-09-13 17:42:00,10.963,11.118,10.963,11.054,500000.0
2006-09-13 17:43:00,11.095,11.099,10.95,10.986,400000.0
2006-09-13 17:44:00,11.063,11.063,10.966,11.019,450000.0
2006-09-13 17:45:00,10.985,11.113,10.985,10.997,550000.0
2006-09-13 17:46:00,11.036,11.073,10.958,10.958,350000.0
2006-09-13 17:47:00,11.033,11.065,10.906,10.968,400000.0
2006-09-13 17:48:00,11.058,11.089,10.98,11.089,400000.0
2006-09-13 17:49:00,11.031,11.097,11.01,11.057,350000.0
2006-09-13 17:50:00,11.078,11.117,11.0,11.0,550000.0
2006-09-13 17:51:00,11.045,11.125,10.994,11.016,550000.0
2006-09-13 17:52:00,11.076,11.172,11.011,11.011,350000.0
2006-09-13 17:53:00,11.09,11.132,11.052,11.052,500000.0
2006-09-13 17:54:00,11.044,11.146,10.994,11.146,350000.0
2006-09-13 17:55:00,11.051,11.149,11.026,11.095,350000.0
2006-09-13 17:56:00,11.005,11.121,10.996,11.048,400000.0
2006-09-13 17:57:00,11.116,11.145,11.036,11.088,400000.0
2006-09-13 17:58:00,11.122,11.144,11.052,11.109,450000.0
2006-09-13 17:59:00,11.042,11.167,11.042,11.167,350000.0
2006-09-13 18:00:00,11.072,11.17,11.066,11.128,350000.0
2006-09-13 18:01:00,11.105,11.205,11.021,11.115,450000.0
2006-09-13 18:02:00,11.088,11.178,11.078,11.15,500000.0
2006-09-13 18:03:00,11.113,11.143,11.098,11.128,350000.0
2006-09-13 18:04:00,11.178,11.187,11.024,11.088,400000.0
2006-09-13 18:05:00,11.095,11.199,11.086,11.199,550000.0
2006-09-13 18:06:00,11.134,11.176,11.031,11.031,450000.0
2006-09-13 18:07:00,11.145,11.15,11.001,11.15,400000.0
2006-09-13 18:08:00,11.144,11.164,11.059,11.077,450000.0
2006-09-13 18:09:00,11.013,11.181,11.013,11.098,450000.0
2006-09-13 18:10:00,11.148,11.17,11.082,11.082,550000.0
2006-09-13 18:11:00,11.037,11.17,11.016,11.14,450000.0
2006-09-13 18:12:00,11.02,11.145,11.02,11.095,550000.0
2006-09-13 18:13:00,11.077,11.19,11.013,11.161,550000.0
2006-09-13 18:14:00,11.076,11.19,11.076,11.134,400000.0
2006-09-13 18:15:00,11.148,11.18,11.069,11.069,400000.0
2006-09-13 18:16:00,11.043,11.171,11.025,11.043,400000.0
2006-09-13 18:17:00,11.119,11.179,11.058,11.081,450000.0
2006-09-13 18:18:00,11.114,11.181,11.016,11.016,500000.0
2006-09-13 18:19:00,11.086,11.168,11.034,11.118,400000.0
2006-09-13 18:20:00,11.029,11.11,10.975,11.101,400000.0
2006-09-13 18:21:00,11.068,11.128,11.001,11.109,550000.0
2006-09-13 18:22:00,11.121,11.138,11.043,11.057,400000.0
2006-09-13 18:23:00,11.117,11.139,11.069,11.139,400000.0
2006-09-13 18:24:00,11.121,11.121,11.022,11.121,400000.0
2006-09-13 18:25:00,11.041,11.134,10.998,11.028,500000.0
2006-09-13 18:26:00,11.049,11.138,11.036,11.127,550000.0
2006-09-13 18:27:00,11.089,11.128,10.976,11.021,450000.0
2006-09-13 18:28:00,11.105,11.105,10.979,11.085,350000.0
2006-09-13 18:29:00,11.06,11.153,11.036,11.153,350000.0
2006-09-13 18:30:00,11.11,11.137,11.0,11.074,450000.0
2006-09-13 18:31:00,11.119,11.128,11.037,11.11,350000.0
2006-09-13 18:32:00,11.068,11.119,11.0,11.049,450000.0
2006-09-13 18:33:00,11.1,11.111,10.99,11.109,500000.0
2006-09-13 18:34:00,11.085,11.133,11.005,11.133,400000.0
2006-09-13 18:35:00,11.043,11.112,11.043,11.06,350000.0
2006-09-13 18:36:00,10.967,11.13,10.967,11.038,550000.0
2006-09-13 18:37:00,11.019,11.133,11.019,11.067,500000.0
2006-09-13 18:38:00,11.078,11.084,10.972,11.04,450000.0
2006-09-13 18:39:00,11.101,11.106,11.004,11.083,400000.0
2006-09-13 18:40:00,11.095,11.108,10.97,11.016,500000.0
2006-09-13 18:41:00,11.037,11.099,11.027,11.073,500000.0
2006-09-13 18:42:00,11.036,11.104,10.992,11.019,550000.0
2006-09-13 18:43:00,11.059,11.125,11.001,11.125,400000.0
2006-09-13 18:44:00,11.113,11.118,11.024,11.058,500000.0
2006-09-13 18:45:00,11.024,11.135,11.024,11.096,350000.0
2006-09-13 18:46:00,11.019,11.128,10.988,11.128,350000.0
2006-09-13 18:47:00,11.007,11.145,11.007,11.12,400000.0
2006-09-13 18:48:00,11.13,11.159,11.009,11.009,500000.0
2006-09-13 18:49:00,11.032,11.109,11.024,11.024,300000.0
2006-09-13 18:50:00,11.085,11.135,10.993,11.074,500000.0
2006-09-13 18:51:00,11.095,11.138,11.017,11.027,450000.0
2006-09-13 18:52:00,11.057,11.134,11.008,11.127,550000.0
2006-09-13 18:53:00,11.068,11.109,11.039,11.084,450000.0
2006-09-13 18:54:00,11.091,11.178,11.009,11.106,450000.0
2006-09-13 18:55:00,11.018,11.126,11.014,11.089,350000.0
2006-09-13 18:56:00,11.119,11.119,11.037,11.082,400000.0
2006-09-13 18:57:00,11.121,11.121,11.019,11.097,450000.0
2006-09-13 18:58:00,11.097,11.103,11.024,11.073,350000.0
2006-09-13 18:59:00,11.028,11.109,11.028,11.089,450000.0
2006-09-13 19:00:00,11.059,11.116,10.994,11.065,350000.0
2006-09-13 19:01:00,10.973,11.045,10.938,10.988,500000.0
2006-09-13 19:02:00,10.957,11.024,10.909,11.014,400000.0
2006-09-13 19:03:00,11.006,11.016,10.914,10.919,350000.0
2006-09-13 19:04:00,10.975,11.061,10.942,11.061,250000.0
2006-09-13 19:05:00,11.044,11.044,10.936,10.959,350000.0
2006-09-13 19:06:00,11.044,11.073,10.941,11.073,400000.0
2006-09-13 19:07:00,11.0,11.059,10.923,10.967,400000.0
2006-09-13 19:08:00,10.959,11.065,10.937,10.937,350000.0
2006-09-13 19:09:00,10.923,11.094,10.923,10.996,500000.0
2006-09-13 19:10:00,10.893,11.047,10.893,10.998,550000.0
2006-09-13 19:11:00,11.027,11.027,10.93,11.002,550000.0
2006-09-13 19:12:00,10.945,11.051,10.945,11.026,350000.0
2006-09-13 19:13:00,10.973,11.112,10.954,10.954,350000.0
2006-09-13 19:14:00,10.953,11.048,10.942,11.048,400000.0
2006-09-13 19:15:00,11.011,11.082,10.999,11.074,500000.0
2006-09-13 19:16:00,11.078,11.078,11.008,11.039,350000.0
2006-09-13 19:17:00,11.015,11.034,10.939,11.002,500000.0
2006-09-13 19:18:00,10.944,11.074,10.944,11.021,350000.0
2006-09-13 19:19:00,11.042,11.056,10.92,11.056,400000.0
2006-09-13 19:20:00,10.929,11.067,10.929,11.039,500000.0
2006-09-13 19:21:00,10.958,11.05,10.958,11.049,450000.0
2006-09-13 19:22:00,11.023,11.04,10.91,10.947,400000.0
2006-09-13 19:23:00,11.028,11.028,10.948,10.948,350000.0
2006-09-13 19:24:00,10.938,11.015,10.896,10.936,400000.0
2006-09-13 19:25:00,11.032,11.042,10.949,10.949,400000.0
2006-09-13 19:26:00,10.89,11.07,10.89,11.036,500000.0
2006-09-13 19:27:00,10.982,11.048,10.912,11.048,350000.0
2006-09-13 19:28:00,10.895,11.037,10.895,10.944,450000.0
2006-09-13 19:29:00,11.049,11.078,10.952,11.031,400000.0
2006-09-13 19:30:00,11.061,11.061,10.914,10.943,400000.0
2006-09-13 19:31:00,10.917,11.073,10.917,10.984,500000.0
2006-09-13 19:32:00,10.968,11.056,10.956,10.975,400000.0
2006-09-13 19:33:00,11.04,11.04,10.945,11.035,400000.0
2006-09-13 19:34:00,11.044,11.044,11.044,11.044,50000.0
2006-09-13 19:35:00,10.894,11.029,10.894,10.959,450000.0
2006-09-13 19:36:00,11.031,11.033,10.93,10.93,400000.0
2006-09-13 19:37:00,11.017,11.062,10.922,11.01,450000.0
2006-09-13 19:38:00,10.973,11.038,10.916,10.958,450000.0
2006-09-13 19:39:00,11.0,11.0,10.987,10.987,100000.0
2006-09-13 19:40:00,10.914,11.033,10.914,11.03,400000.0
2006-09-13 19:41:00,10.981,10.981,10.981,10.981,50000.0
2006-09-13 19:42:00,10.999,11.036,10.955,11.003,450000.0
2006-09-13 19:43:00,11.04,11.042,11.04,11.042,100000.0
2006-09-13 19:44:00,10.937,11.004,10.913,10.929,450000.0
2006-09-13 19:45:00,10.901,11.039,10.899,10.899,350000.0
2006-09-13 19:46:00,10.958,11.051,10.958,11.051,100000.0
2006-09-13 19:47:00,10.968,11.053,10.924,10.941,500000.0
2006-09-13 19:48:00,10.969,10.969,10.969,10.969,50000.0
2006-09-13 19:49:00,10.957,11.029,10.926,10.928,350000.0
2006-09-13 19:50:00,10.996,11.027,10.94,11.027,150000.0
2006-09-13 19:51:00,11.015,11.034,10.927,11.034,200000.0
2006-09-13 19:52:00,11.022,11.037,10.931,10.963,400000.0
2006-09-13 19:53:00,10.93,11.067,10.93,11.041,400000.0
2006-09-13 19:54:00,10.928,11.033,10.928,11.033,100000.0
2006-09-13 19:55:00,10.901,11.032,10.901,10.944,400000.0
2006-09-13 19:56:00,10.96,11.078,10.96,11.013,250000.0
2006-09-13 19:57:00,10.903,11.039,10.903,10.973,300000.0
2006-09-13 19:58:00,10.958,11.037,10.926,10.926,450000.0
2006-09-13 19:59:00,11.002,11.043,10.924,10.931,550000.0
2006-09-13 20:00:00,10.926,11.05,10.926,11.05,250000.0
2006-09-13 20:01:00,11.017,11.017,10.922,10.926,150000.0
2006-09-13 20:02:00,10.959,10.959,10.959,10.959,50000.0
2006-09-13 20:03:00,10.992,11.034,10.948,10.975,400000.0
2006-09-13 20:04:00,10.962,11.053,10.949,10.966,550000.0
2006-09-13 20:05:00,11.017,11.038,10.9,11.028,400000.0
2006-09-13 20:06:00,11.046,11.055,10.94,11.055,400000.0
2006-09-13 20:07:00,11.047,11.047,10.924,10.924,100000.0
2006-09-13 20:08:00,10.958,11.011,10.958,11.011,100000.0
2006-09-13 20:09:00,11.041,11.046,10.956,10.998,450000.0
2006-09-13 20:10:00,11.041,11.041,10.987,10.987,150000.0
2006-09-13 20:11:00,11.002,11.029,10.912,11.029,550000.0
2006-09-13 20:12:00,11.04,11.04,10.922,11.039,400000.0
2006-09-13 20:13:00,11.007,11.041,10.933,10.942,550000.0
2006-09-13 20:16:00,10.91,10.981,10.895,10.939,400000.0
2006-09-13 20:17:00,10.915,10.915,10.915,10.915,50000.0
2006-09-13 20:18:00,10.925,11.014,10.925,10.988,300000.0
2006-09-13 20:20:00,11.005,11.005,10.903,10.903,350000.0
2006-09-13 20:22:00,11.022,11.022,11.022,11.022,50000.0
2006-09-13 20:23:00,10.916,11.028,10.916,11.028,400000.0
2006-09-13 20:24:00,10.942,11.042,10.905,10.923,400000.0
2006-09-13 20:26:00,10.907,11.027,10.898,10.921,400000.0
2006-09-13 20:27:00,10.938,11.006,10.883,10.978,700000.0
2006-09-13 20:28:00,10.989,11.04,10.925,10.996,800000.0
2006-09-13 20:29:00,10.999,11.021,10.891,11.021,300000.0
2006-09-13 20:30:00,10.979,11.044,10.906,11.01,450000.0
2006-09-13 20:31:00,10.985,11.022,10.886,11.022,500000.0
2006-09-13 20:32:00,10.945,11.033,10.895,10.898,250000.0
2006-09-13 20:33:00,10.927,11.032,10.923,10.923,600000.0
2006-09-13 20:35:00,10.914,11.012,10.887,10.985,500000.0
2006-09-13 20:36:00,10.965,11.045,10.911,10.955,500000.0
2006-09-13 20:37:00,11.005,11.037,10.924,10.996,500000.0
2006-09-13 20:39:00,10.933,11.05,10.933,11.006,400000.0
2006-09-13 20:41:00,10.934,11.027,10.91,10.981,350000.0
2006-09-13 20:42:00,11.053,11.053,10.92,10.92,250000.0
2006-09-13 20:43:00,11.027,11.027,10.89,10.909,400000.0
2006-09-13 20:44:00,10.95,11.084,10.919,10.993,450000.0
2006-09-13 20:45:00,11.033,11.044,10.914,11.025,450000.0
2006-09-13 20:46:00,10.947,11.022,10.89,10.89,300000.0
2006-09-13 20:47:00,10.895,10.97,10.895,10.97,100000.0
2006-09-13 20:48:00,10.964,11.024,10.938,10.94,700000.0
2006-09-13 20:49:00,10.959,10.998,10.924,10.924,350000.0
2006-09-13 20:52:00,11.015,11.015,10.931,10.964,200000.0
2006-09-13 20:55:00,10.935,11.058,10.935,11.028,400000.0
2006-09-13 20:56:00,10.92,10.931,10.92,10.931,200000.0
2006-09-13 20:57:00,10.963,11.047,10.963,11.002,400000.0
2006-09-13 20:58:00,10.904,11.027,10.903,11.0,200000.0
2006-09-13 20:59:00,10.94,11.008,10.901,10.979,450000.0
2006-09-13 21:00:00,10.935,11.005,10.907,10.907,350000.0
2006-09-13 21:04:00,11.027,11.043,11.027,11.043,100000.0
2006-09-13 21:05:00,11.022,11.022,10.968,10.975,300000.0
2006-09-13 21:06:00,11.041,11.052,10.938,11.033,600000.0
2006-09-13 21:07:00,11.018,11.028,10.933,10.978,350000.0
2006-09-13 21:08:00,11.026,11.032,10.961,11.019,200000.0
2006-09-13 21:09:00,10.974,11.073,10.92,11.013,300000.0
2006-09-13 21:12:00,11.014,11.081,10.941,10.974,350000.0
2006-09-13 21:13:00,10.986,11.004,10.929,10.953,250000.0
2006-09-13 21:15:00,11.019,11.06,10.977,10.977,350000.0
2006-09-13 21:16:00,11.011,11.081,10.964,10.964,400000.0
2006-09-13 21:17:00,11.027,11.027,10.922,10.922,250000.0
2006-09-13 21:18:00,11.007,11.149,10.953,10.963,700000.0
2006-09-13 21:19:00,10.9,11.022,10.884,11.009,500000.0
2006-09-13 21:20:00,10.947,11.05,10.916,10.93,400000.0
2006-09-13 21:21:00,11.02,11.05,10.924,10.967,500000.0
2006-09-13 21:22:00,11.05,11.064,10.979,11.064,550000.0
2006-09-13 21:23:00,11.039,11.039,10.893,10.934,500000.0
2006-09-13 21:24:00,10.999,11.037,10.924,11.01,400000.0
2006-09-13 21:25:00,11.024,11.026,10.94,10.958,500000.0
2006-09-13 21:26:00,10.929,11.077,10.929,10.973,250000.0
2006-09-13 21:27:00,10.959,11.02,10.907,10.907,400000.0
2006-09-13 21:28:00,11.002,11.011,10.905,11.011,150000.0
2006-09-13 21:29:00,11.079,11.095,10.945,10.945,400000.0
2006-09-13 21:30:00,10.948,11.084,10.948,11.084,250000.0
2006-09-13 21:31:00,11.064,11.088,11.002,11.002,300000.0
2006-09-13 21:32:00,11.08,11.085,10.978,11.006,450000.0
2006-09-13 21:33:00,10.977,11.082,10.977,11.066,200000.0
2006-09-13 21:34:00,10.991,11.103,10.954,11.069,500000.0
2006-09-13 21:35:00,11.081,11.081,11.001,11.001,200000.0
2006-09-13 21:36:00,11.029,11.083,10.982,11.006,300000.0
2006-09-13 21:37:00,11.065,11.065,10.993,11.017,300000.0
2006-09-13 21:38:00,10.988,11.137,10.915,10.933,500000.0
2006-09-13 21:39:00,10.957,11.075,10.957,10.966,150000.0
2006-09-13 21:40:00,11.064,11.085,10.968,11.058,350000.0
2006-09-13 21:41:00,11.096,11.096,11.002,11.002,450000.0
2006-09-13 21:42:00,11.066,11.072,10.956,11.057,450000.0
2006-09-13 21:43:00,11.089,11.089,10.957,11.048,400000.0
2006-09-13 21:44:00,11.014,11.071,10.971,10.984,250000.0
2006-09-13 21:45:00,11.072,11.154,10.969,10.983,500000.0
2006-09-13 21:46:00,11.028,11.099,10.967,11.017,600000.0
2006-09-13 21:47:00,11.035,11.121,10.984,11.058,550000.0
2006-09-13 21:48:00,11.061,11.125,11.023,11.061,400000.0
2006-09-13 21:49:00,11.016,11.054,10.945,11.054,400000.0
2006-09-13 21:50:00,11.026,11.115,11.026,11.115,150000.0
2006-09-13 21:51:00,11.014,11.074,11.014,11.074,200000.0
2006-09-13 21:52:00,11.06,11.084,11.044,11.084,350000.0
2006-09-13 21:54:00,10.99,11.129,10.99,11.032,700000.0
2006-09-13 21:56:00,11.024,11.105,10.988,11.072,500000.0
2006-09-13 21:57:00,11.096,11.112,11.096,11.112,100000.0
2006-09-13 21:58:00,11.059,11.14,11.035,11.134,350000.0
2006-09-13 21:59:00,11.112,11.136,11.017,11.136,500000.0
2006-09-13 22:00:00,11.137,11.137,11.014,11.041,400000.0
2006-09-13 22:01:00,11.028,11.113,11.028,11.113,400000.0
2006-09-13 22:02:00,11.13,11.13,11.023,11.023,100000.0
2006-09-13 22:03:00,11.106,11.133,11.035,11.035,300000.0
2006-09-13 22:04:00,11.118,11.13,11.013,11.111,250000.0
2006-09-13 22:05:00,11.135,11.135,10.994,11.122,350000.0
2006-09-13 22:06:00,11.026,11.156,11.022,11.107,550000.0
2006-09-13 22:07:00,11.048,11.119,11.019,11.099,350000.0
2006-09-13 22:08:00,11.1,11.116,11.03,11.086,200000.0
2006-09-13 22:09:00,11.131,11.134,11.014,11.111,350000.0
2006-09-13 22:10:00,11.096,11.097,10.998,11.097,400000.0
2006-09-13 22:14:00,11.101,11.109,11.021,11.108,250000.0
2006-09-13 22:15:00,11.006,11.132,11.006,11.091,450000.0
2006-09-13 22:17:00,11.099,11.117,11.082,11.082,400000.0
2006-09-13 22:18:00,11.112,11.124,11.034,11.109,300000.0
2006-09-13 22:19:00,11.084,11.1,10.998,11.062,500000.0
2006-09-13 22:21:00,11.091,11.091,11.007,11.041,250000.0
2006-09-13 22:22:00,11.077,11.125,11.008,11.008,200000.0
2006-09-13 22:27:00,11.106,11.179,11.03,11.13,650000.0
2006-09-13 22:29:00,11.07,11.088,11.001,11.088,450000.0
2006-09-13 22:31:00,11.056,11.135,11.008,11.008,300000.0
2006-09-13 22:32:00,11.064,11.155,11.033,11.105,550000.0
2006-09-13 22:33:00,11.056,11.134,11.04,11.092,500000.0
2006-09-13 22:34:00,11.032,11.11,11.032,11.1,400000.0
2006-09-13 22:35:00,11.119,11.119,10.969,11.001,450000.0
2006-09-13 22:36:00,11.001,11.121,10.964,11.058,600000.0
2006-09-13 22:40:00,11.021,11.098,11.014,11.084,250000.0
2006-09-13 22:42:00,11.095,11.095,11.003,11.039,200000.0
2006-09-13 22:44:00,11.111,11.155,11.056,11.151,550000.0
2006-09-13 22:45:00,11.043,11.116,10.997,11.055,550000.0
2006-09-13 22:46:00,11.111,11.111,11.021,11.097,650000.0
2006-09-13 22:49:00,11.1,11.112,11.0,11.0,500000.0
2006-09-13 22:51:00,11.085,11.085,10.987,11.058,450000.0
2006-09-13 22:52:00,11.065,11.141,10.997,11.141,550000.0
2006-09-13 22:53:00,10.992,11.154,10.988,11.01,500000.0
2006-09-13 22:54:00,11.01,11.109,11.01,11.019,500000.0
2006-09-13 22:55:00,11.04,11.129,10.971,11.129,400000.0
2006-09-13 22:56:00,11.142,11.149,11.003,11.003,550000.0
2006-09-13 22:57:00,11.069,11.108,11.016,11.103,400000.0
2006-09-13 22:58:00,11.15,11.15,11.018,11.058,350000.0
2006-09-13 22:59:00,11.092,11.127,11.004,11.108,550000.0
2006-09-13 23:02:00,11.027,11.14,11.004,11.14,450000.0
2006-09-13 23:08:00,11.155,11.155,11.122,11.122,300000.0
2006-09-13 23:12:00,11.127,11.151,11.027,11.105,450000.0
2006-09-13 23:13:00,11.058,11.109,11.014,11.066,250000.0
2006-09-13 23:14:00,11.013,11.091,11.013,11.091,100000.0
2006-09-13 23:16:00,11.064,11.064,11.05,11.05,100000.0
2006-09-13 23:21:00,11.039,11.045,11.039,11.045,100000.0
2006-09-13 23:28:00,11.054,11.054,11.05,11.05,100000.0
2006-09-13 23:31:00,11.081,11.081,11.01,11.048,200000.0
2006-09-13 23:32:00,11.023,11.14,11.023,11.14,150000.0
2006-09-13 23:36:00,11.106,11.106,11.005,11.045,200000.0
2006-09-13 23:38:00,11.119,11.119,11.044,11.08,200000.0
2006-09-13 23:43:00,11.146,11.146,11.061,11.094,200000.0
2006-09-13 23:44:00,11.083,11.14,11.08,11.127,200000.0
2006-09-13 23:51:00,11.143,11.143,11.044,11.083,200000.0
2006-09-13 23:54:00,11.155,11.155,11.071,11.105,200000.0
2006-09-13 23:59:00,11.143,11.143,11.039,11.076,200000.0
2006-09-14 00:00:00,11.16,11.38,10.64,10.68,200000.0
2006-09-14 00:04:00,11.125,11.125,11.014,11.05,200000.0
2006-09-14 00:06:00,11.12,11.12,11.04,11.074,200000.0
2006-09-14 00:09:00,11.099,11.125,11.043,11.112,350000.0
2006-09-14 00:10:00,11.036,11.142,11.036,11.098,300000.0
2006-09-14 00:11:00,11.093,11.146,11.092,11.142,200000.0
2006-09-14 00:12:00,11.125,11.125,11.05,11.05,100000.0
2006-09-14 00:13:00,11.064,11.23,11.064,11.143,400000.0
2006-09-14 00:26:00,11.115,11.115,11.023,11.059,200000.0
2006-09-14 00:36:00,11.038,11.107,11.018,11.018,200000.0
2006-09-14 00:37:00,11.025,11.128,11.025,11.114,150000.0
2006-09-14 00:57:00,11.072,11.13,11.009,11.06,450000.0
2006-09-14 01:00:00,11.103,11.103,11.004,11.043,200000.0
2006-09-14 01:10:00,11.097,11.113,10.993,11.113,350000.0
2006-09-14 01:11:00,11.098,11.098,11.051,11.051,100000.0
2006-09-14 01:12:00,11.086,11.16,11.049,11.054,600000.0
2006-09-14 01:16:00,11.047,11.12,11.04,11.116,250000.0
2006-09-14 01:24:00,11.132,11.132,11.013,11.044,200000.0
2006-09-14 01:27:00,11.015,11.1,11.004,11.1,400000.0
2006-09-14 01:28:00,10.951,11.084,10.951,11.061,600000.0
2006-09-14 01:29:00,11.061,11.103,11.034,11.092,350000.0
2006-09-14 01:31:00,11.055,11.12,11.018,11.12,250000.0
2006-09-14 01:34:00,10.997,11.097,10.976,11.062,400000.0
2006-09-14 01:36:00,11.077,11.086,10.997,11.086,250000.0
2006-09-14 01:37:00,11.012,11.099,11.012,11.077,300000.0
2006-09-14 01:38:00,11.07,11.117,11.022,11.064,300000.0
2006-09-14 01:39:00,11.049,11.075,10.979,11.024,350000.0
2006-09-14 01:40:00,11.004,11.101,10.949,11.048,500000.0
2006-09-14 01:43:00,11.091,11.101,11.005,11.037,300000.0
2006-09-14 01:44:00,10.99,11.068,10.981,10.981,300000.0
2006-09-14 01:48:00,11.095,11.095,11.003,11.039,200000.0
2006-09-14 01:51:00,11.084,11.103,10.976,11.103,300000.0
2006-09-14 01:52:00,11.086,11.086,11.0,11.0,100000.0
2006-09-14 01:53:00,11.062,11.062,10.985,11.057,400000.0
2006-09-14 01:54:00,11.07,11.129,11.01,11.129,250000.0
2006-09-14 01:55:00,11.068,11.068,10.99,11.026,200000.0
2006-09-14 01:57:00,11.036,11.084,11.001,11.038,250000.0
2006-09-14 01:58:00,11.105,11.116,11.041,11.116,150000.0
2006-09-14 02:00:00,11.101,11.101,10.995,11.035,200000.0
2006-09-14 02:02:00,11.008,11.099,11.008,11.08,300000.0
2006-09-14 02:05:00,11.101,11.101,11.009,11.046,350000.0
2006-09-14 02:06:00,11.13,11.13,10.993,11.096,300000.0
2006-09-14 02:08:00,11.098,11.103,11.002,11.089,500000.0
2006-09-14 02:09:00,11.098,11.16,11.062,11.088,250000.0
2006-09-14 02:10:00,11.088,11.1,11.034,11.037,300000.0
2006-09-14 02:11:00,11.101,11.116,10.993,11.07,500000.0
2006-09-14 02:13:00,11.091,11.095,10.986,11.012,450000.0
2006-09-14 02:14:00,11.091,11.091,10.938,11.067,650000.0
2006-09-14 02:15:00,11.091,11.144,10.992,11.097,900000.0
2006-09-14 02:16:00,11.106,11.139,11.024,11.076,600000.0
2006-09-14 02:17:00,11.093,11.093,10.939,11.04,350000.0
2006-09-14 02:18:00,11.013,11.047,10.957,11.047,450000.0
2006-09-14 02:19:00,11.061,11.13,10.994,10.994,450000.0
2006-09-14 02:20:00,10.978,11.121,10.978,11.063,350000.0
2006-09-14 02:22:00,11.106,11.131,11.017,11.021,300000.0
2006-09-14 02:23:00,11.14,11.14,11.057,11.057,300000.0
2006-09-14 02:24:00,11.063,11.122,11.063,11.089,250000.0
2006-09-14 02:25:00,11.063,11.081,11.063,11.081,100000.0
2006-09-14 02:26:00,11.002,11.102,10.993,11.067,400000.0
2006-09-14 02:27:00,11.004,11.12,11.004,11.051,400000.0
2006-09-14 02:28:00,10.995,11.104,10.984,11.104,400000.0
2006-09-14 02:29:00,11.086,11.096,10.976,11.096,350000.0
2006-09-14 02:30:00,10.988,11.105,10.988,11.105,150000.0
2006-09-14 02:31:00,11.093,11.102,11.023,11.102,350000.0
2006-09-14 02:33:00,11.095,11.134,10.97,10.982,650000.0
2006-09-14 02:34:00,11.019,11.114,11.019,11.114,100000.0
2006-09-14 02:35:00,11.109,11.109,10.965,10.965,350000.0
2006-09-14 02:36:00,11.083,11.109,10.994,11.043,450000.0
2006-09-14 02:38:00,11.04,11.089,10.991,11.071,400000.0
2006-09-14 02:39:00,11.027,11.111,11.023,11.023,250000.0
2006-09-14 02:40:00,11.038,11.111,11.038,11.106,150000.0
2006-09-14 02:41:00,11.112,11.112,10.982,11.016,200000.0
2006-09-14 02:42:00,11.048,11.102,11.0,11.031,400000.0
2006-09-14 02:43:00,11.073,11.122,10.984,11.113,450000.0
2006-09-14 02:44:00,11.11,11.116,11.036,11.092,400000.0
2006-09-14 02:45:00,11.037,11.096,11.031,11.096,150000.0
2006-09-14 02:46:00,11.114,11.114,11.013,11.114,150000.0
2006-09-14 02:48:00,11.087,11.087,11.007,11.042,200000.0
2006-09-14 02:50:00,11.05,11.05,11.029,11.029,150000.0
2006-09-14 02:51:00,11.095,11.155,11.012,11.116,550000.0
2006-09-14 02:52:00,11.1,11.1,10.98,11.062,400000.0
2006-09-14 02:53:00,11.028,11.138,11.028,11.053,200000.0
2006-09-14 02:54:00,11.097,11.097,11.078,11.078,100000.0
2006-09-14 02:55:00,10.972,11.097,10.972,11.097,350000.0
2006-09-14 02:56:00,11.061,11.122,10.999,11.098,300000.0
2006-09-14 02:57:00,11.009,11.151,11.009,11.055,250000.0
2006-09-14 02:58:00,11.078,11.078,11.037,11.075,250000.0
2006-09-14 02:59:00,11.075,11.12,10.995,10.997,600000.0
2006-09-14 03:00:00,11.103,11.122,11.01,11.036,350000.0
2006-09-14 03:01:00,11.055,11.088,10.983,11.029,400000.0
2006-09-14 03:02:00,11.077,11.112,11.053,11.06,350000.0
2006-09-14 03:03:00,11.024,11.151,11.022,11.022,400000.0
2006-09-14 03:04:00,11.086,11.086,11.047,11.052,200000.0
2006-09-14 03:05:00,10.992,11.08,10.992,11.08,100000.0
2006-09-14 03:06:00,11.004,11.088,10.992,11.033,550000.0
2006-09-14 03:07:00,11.028,11.057,10.951,11.008,250000.0
2006-09-14 03:08:00,10.95,11.087,10.95,11.082,350000.0
2006-09-14 03:09:00,11.083,11.132,11.012,11.03,350000.0
2006-09-14 03:10:00,11.025,11.115,11.006,11.085,300000.0
2006-09-14 03:11:00,11.064,11.141,11.014,11.071,550000.0
2006-09-14 03:12:00,10.985,11.104,10.982,10.982,250000.0
2006-09-14 03:13:00,11.035,11.12,10.99,11.082,450000.0
2006-09-14 03:14:00,11.123,11.123,10.993,11.035,300000.0
2006-09-14 03:15:00,11.042,11.081,10.974,10.974,600000.0
2006-09-14 03:17:00,11.059,11.082,11.009,11.066,350000.0
2006-09-14 03:18:00,11.014,11.094,10.976,11.091,400000.0
2006-09-14 03:19:00,11.065,11.093,10.974,10.974,700000.0
2006-09-14 03:20:00,11.006,11.149,10.97,10.97,800000.0
2006-09-14 03:21:00,10.985,11.064,10.985,11.001,450000.0
2006-09-14 03:22:00,11.032,11.083,10.967,11.001,500000.0
2006-09-14 03:23:00,11.006,11.006,11.006,11.006,50000.0
2006-09-14 03:24:00,11.003,11.091,10.97,10.985,250000.0
2006-09-14 03:25:00,11.064,11.082,10.983,11.08,250000.0
2006-09-14 03:26:00,11.086,11.086,10.952,11.041,350000.0
2006-09-14 03:27:00,11.029,11.084,10.99,11.084,700000.0
2006-09-14 03:28:00,11.016,11.073,10.954,11.073,350000.0
2006-09-14 03:30:00,11.06,11.06,10.969,10.969,100000.0
2006-09-14 03:34:00,10.913,11.064,10.904,11.024,650000.0
2006-09-14 03:36:00,11.042,11.089,10.968,10.968,600000.0
2006-09-14 03:38:00,10.928,11.059,10.928,10.945,400000.0
2006-09-14 03:39:00,11.03,11.068,10.949,10.957,350000.0
2006-09-14 03:40:00,11.038,11.08,10.984,11.016,500000.0
2006-09-14 03:41:00,11.017,11.111,10.957,11.006,600000.0
2006-09-14 03:46:00,11.009,11.034,10.926,11.018,400000.0
2006-09-14 03:47:00,10.95,11.109,10.933,11.043,500000.0
2006-09-14 03:48:00,11.165,11.191,11.024,11.024,450000.0
2006-09-14 03:49:00,11.084,11.099,11.007,11.089,600000.0
2006-09-14 03:50:00,11.117,11.117,10.968,10.993,750000.0
2006-09-14 03:51:00,11.078,11.11,10.989,10.999,450000.0
2006-09-14 03:52:00,11.021,11.134,11.021,11.134,550000.0
2006-09-14 03:53:00,11.024,11.139,10.989,10.989,600000.0
2006-09-14 03:54:00,10.982,11.094,10.982,11.069,350000.0
2006-09-14 03:55:00,11.062,11.086,11.01,11.067,400000.0
2006-09-14 03:56:00,11.128,11.164,11.044,11.131,550000.0
2006-09-14 03:58:00,11.066,11.117,10.948,11.117,1050000.0
2006-09-14 03:59:00,11.117,11.166,11.003,11.003,400000.0
2006-09-14 04:00:00,11.024,11.137,11.024,11.115,450000.0
2006-09-14 04:01:00,11.067,11.131,10.967,11.087,500000.0
2006-09-14 04:02:00,11.079,11.136,11.006,11.018,550000.0
2006-09-14 04:03:00,11.034,11.104,11.019,11.104,450000.0
2006-09-14 04:04:00,11.063,11.125,11.03,11.036,300000.0
2006-09-14 04:07:00,11.096,11.113,11.013,11.107,400000.0
2006-09-14 04:08:00,11.099,11.144,11.018,11.106,350000.0
2006-09-14 04:09:00,11.096,11.139,11.024,11.139,500000.0
2006-09-14 04:14:00,11.123,11.123,11.009,11.009,150000.0
2006-09-14 04:15:00,11.07,11.126,11.019,11.126,250000.0
2006-09-14 04:16:00,11.045,11.131,11.044,11.131,250000.0
2006-09-14 04:17:00,11.125,11.125,10.992,11.093,200000.0
2006-09-14 04:18:00,10.988,11.103,10.988,10.992,250000.0
2006-09-14 04:19:00,11.027,11.107,10.989,11.017,400000.0
2006-09-14 04:21:00,11.085,11.122,10.993,11.0,350000.0
2006-09-14 04:22:00,11.011,11.123,11.005,11.067,400000.0
2006-09-14 04:24:00,11.0,11.087,10.982,11.087,350000.0
2006-09-14 04:25:00,11.105,11.117,10.98,11.106,400000.0
2006-09-14 04:26:00,10.996,11.142,10.996,11.063,200000.0
2006-09-14 04:27:00,11.076,11.155,11.074,11.084,250000.0
2006-09-14 04:28:00,10.993,11.106,10.993,11.106,200000.0
2006-09-14 04:29:00,11.109,11.153,11.011,11.074,650000.0
2006-09-14 04:30:00,11.156,11.16,11.068,11.068,350000.0
2006-09-14 04:33:00,11.162,11.162,11.02,11.062,300000.0
2006-09-14 04:35:00,11.134,11.134,11.05,11.083,200000.0
2006-09-14 04:38:00,11.125,11.125,11.025,11.064,200000.0
2006-09-14 04:40:00,11.083,11.147,11.035,11.035,350000.0
2006-09-14 04:45:00,11.072,11.127,11.072,11.124,400000.0
2006-09-14 04:46:00,11.178,11.198,11.092,11.103,300000.0
2006-09-14 04:47:00,11.091,11.166,11.09,11.109,250000.0
2006-09-14 04:48:00,11.065,11.127,11.036,11.04,300000.0
2006-09-14 04:49:00,11.059,11.082,11.046,11.06,200000.0
2006-09-14 04:52:00,11.111,11.111,11.003,11.094,200000.0
2006-09-14 04:53:00,11.115,11.128,11.1,11.1,200000.0
2006-09-14 04:56:00,11.025,11.134,11.016,11.134,450000.0
2006-09-14 04:57:00,11.13,11.13,11.101,11.101,100000.0
2006-09-14 04:58:00,11.071,11.125,11.013,11.062,350000.0
2006-09-14 04:59:00,11.023,11.141,11.023,11.036,300000.0
2006-09-14 05:00:00,11.055,11.119,11.017,11.099,400000.0
2006-09-14 05:03:00,11.021,11.098,11.014,11.084,250000.0
2006-09-14 05:05:00,11.097,11.133,10.999,11.105,700000.0
2006-09-14 05:07:00,11.109,11.109,11.029,11.063,200000.0
2006-09-14 05:12:00,11.012,11.179,11.012,11.086,300000.0
2006-09-14 05:14:00,11.102,11.162,11.041,11.138,650000.0
2006-09-14 05:15:00,11.075,11.128,11.03,11.128,300000.0
2006-09-14 05:16:00,11.13,11.13,11.102,11.106,150000.0
2006-09-14 05:18:00,11.093,11.093,10.994,11.033,200000.0
2006-09-14 05:20:00,11.086,11.086,10.981,11.017,200000.0
2006-09-14 05:23:00,11.09,11.09,11.01,11.043,200000.0
2006-09-14 05:25:00,11.119,11.123,10.981,11.05,400000.0
2006-09-14 05:27:00,11.1,11.1,11.059,11.074,150000.0
2006-09-14 05:28:00,11.069,11.098,11.069,11.097,150000.0
2006-09-14 05:30:00,11.115,11.146,11.051,11.105,250000.0
2006-09-14 05:31:00,11.06,11.136,11.024,11.081,250000.0
2006-09-14 05:32:00,11.074,11.146,11.074,11.146,150000.0
2006-09-14 05:33:00,10.998,11.118,10.991,11.091,350000.0
2006-09-14 05:35:00,11.039,11.195,11.039,11.064,400000.0
2006-09-14 05:38:00,11.119,11.123,11.036,11.036,200000.0
2006-09-14 05:39:00,11.014,11.082,11.014,11.057,200000.0
2006-09-14 05:40:00,11.05,11.149,10.995,10.995,400000.0
2006-09-14 05:41:00,11.083,11.134,11.031,11.09,400000.0
2006-09-14 05:42:00,10.998,11.168,10.998,11.168,400000.0
2006-09-14 05:43:00,11.132,11.132,10.988,10.988,350000.0
2006-09-14 05:44:00,11.111,11.111,10.98,11.07,500000.0
2006-09-14 05:45:00,11.083,11.083,11.018,11.02,200000.0
2006-09-14 05:46:00,11.076,11.136,11.011,11.07,350000.0
2006-09-14 05:47:00,11.087,11.087,11.06,11.06,100000.0
2006-09-14 05:48:00,10.985,11.086,10.985,11.086,150000.0
2006-09-14 05:49:00,10.98,11.093,10.98,11.093,250000.0
2006-09-14 05:50:00,11.022,11.131,11.01,11.03,500000.0
2006-09-14 05:52:00,11.099,11.128,10.994,11.108,450000.0
2006-09-14 05:54:00,11.054,11.13,11.015,11.13,400000.0
2006-09-14 05:55:00,11.096,11.154,11.032,11.085,450000.0
2006-09-14 05:56:00,11.019,11.118,10.996,11.087,650000.0
2006-09-14 05:57:00,11.09,11.117,10.995,11.111,400000.0
2006-09-14 05:58:00,11.062,11.139,11.03,11.103,400000.0
2006-09-14 05:59:00,11.024,11.153,11.009,11.009,300000.0
2006-09-14 06:00:00,11.08,11.139,10.992,11.109,250000.0
2006-09-14 06:01:00,11.083,11.122,11.055,11.122,150000.0
2006-09-14 06:02:00,11.088,11.088,10.996,11.061,150000.0
2006-09-14 06:03:00,11.096,11.099,11.01,11.096,400000.0
2006-09-14 06:05:00,11.078,11.137,11.014,11.062,500000.0
2006-09-14 06:06:00,11.143,11.143,11.004,11.004,450000.0
2006-09-14 06:07:00,11.051,11.108,11.017,11.051,550000.0
2006-09-14 06:09:00,11.092,11.093,11.011,11.024,450000.0
2006-09-14 06:14:00,11.084,11.084,10.996,10.996,150000.0
2006-09-14 06:15:00,11.122,11.188,11.053,11.137,400000.0
2006-09-14 06:16:00,11.088,11.098,11.028,11.079,400000.0
2006-09-14 06:17:00,11.056,11.098,11.024,11.084,350000.0
2006-09-14 06:18:00,10.986,11.087,10.986,11.009,150000.0
2006-09-14 06:19:00,11.075,11.113,11.075,11.113,100000.0
2006-09-14 06:20:00,11.031,11.041,11.031,11.041,100000.0
2006-09-14 06:23:00,11.039,11.095,10.999,10.999,300000.0
2006-09-14 06:24:00,11.116,11.157,11.033,11.035,350000.0
2006-09-14 06:25:00,11.125,11.125,11.037,11.102,250000.0
2006-09-14 06:26:00,11.091,11.136,11.008,11.008,500000.0
2006-09-14 06:27:00,11.124,11.134,11.035,11.134,350000.0
2006-09-14 06:28:00,11.085,11.097,11.072,11.074,250000.0
2006-09-14 06:29:00,11.052,11.154,11.027,11.027,200000.0
2006-09-14 06:30:00,11.022,11.069,11.022,11.069,100000.0
2006-09-14 06:31:00,11.112,11.149,11.032,11.052,550000.0
2006-09-14 06:32:00,11.092,11.128,10.981,11.128,250000.0
2006-09-14 06:33:00,11.017,11.139,11.017,11.113,400000.0
2006-09-14 06:34:00,11.153,11.153,11.058,11.123,250000.0
2006-09-14 06:35:00,11.076,11.076,10.976,11.01,400000.0
2006-09-14 06:36:00,11.117,11.131,10.985,11.127,550000.0
2006-09-14 06:37:00,11.166,11.248,11.051,11.059,700000.0
2006-09-14 06:38:00,11.065,11.162,11.012,11.134,650000.0
2006-09-14 06:39:00,11.11,11.112,10.991,11.112,300000.0
2006-09-14 06:40:00,11.065,11.118,11.043,11.043,300000.0
2006-09-14 06:41:00,11.134,11.134,10.97,11.072,500000.0
2006-09-14 06:42:00,11.087,11.118,11.04,11.049,450000.0
2006-09-14 06:43:00,11.004,11.138,11.004,11.138,100000.0
2006-09-14 06:44:00,11.06,11.108,11.053,11.066,300000.0
2006-09-14 06:46:00,11.118,11.142,11.024,11.122,750000.0
2006-09-14 06:47:00,11.151,11.187,11.031,11.156,850000.0
2006-09-14 06:48:00,11.012,11.166,11.012,11.068,250000.0
2006-09-14 06:49:00,11.116,11.177,11.077,11.098,550000.0
2006-09-14 06:50:00,11.11,11.186,11.046,11.049,450000.0
2006-09-14 06:51:00,11.153,11.153,11.076,11.103,450000.0
2006-09-14 06:52:00,11.056,11.137,11.02,11.121,500000.0
2006-09-14 06:53:00,11.082,11.144,11.033,11.12,600000.0
2006-09-14 06:54:00,11.165,11.165,11.131,11.131,300000.0
2006-09-14 06:55:00,11.123,11.13,11.088,11.104,350000.0
2006-09-14 06:56:00,11.145,11.145,11.061,11.077,350000.0
2006-09-14 06:57:00,11.026,11.138,11.026,11.045,350000.0
2006-09-14 06:58:00,11.068,11.12,10.999,11.12,250000.0
2006-09-14 06:59:00,11.058,11.132,11.025,11.132,450000.0
2006-09-14 07:00:00,11.151,11.229,11.063,11.063,500000.0
2006-09-14 07:02:00,11.08,11.134,11.08,11.134,100000.0
2006-09-14 07:03:00,11.111,11.137,11.031,11.058,450000.0
2006-09-14 07:04:00,11.053,11.105,11.032,11.058,350000.0
2006-09-14 07:05:00,11.109,11.109,11.016,11.016,100000.0
2006-09-14 07:06:00,11.115,11.14,11.018,11.072,550000.0
2006-09-14 07:07:00,11.1,11.104,11.016,11.049,400000.0
2006-09-14 07:09:00,11.057,11.127,11.017,11.12,550000.0
2006-09-14 07:10:00,11.033,11.145,11.022,11.055,400000.0
2006-09-14 07:11:00,11.114,11.114,11.006,11.006,150000.0
2006-09-14 07:12:00,11.102,11.141,11.015,11.132,400000.0
2006-09-14 07:13:00,11.157,11.157,11.033,11.089,400000.0
2006-09-14 07:14:00,11.091,11.124,11.055,11.12,400000.0
2006-09-14 07:15:00,11.093,11.154,11.068,11.147,300000.0
2006-09-14 07:16:00,11.094,11.189,11.069,11.189,550000.0
2006-09-14 07:17:00,11.092,11.151,11.045,11.151,650000.0
2006-09-14 07:18:00,11.151,11.183,11.107,11.159,600000.0
2006-09-14 07:19:00,11.112,11.152,11.057,11.057,250000.0
2006-09-14 07:20:00,11.144,11.148,11.062,11.148,350000.0
2006-09-14 07:21:00,11.117,11.141,11.046,11.046,350000.0
2006-09-14 07:22:00,11.058,11.152,11.058,11.112,300000.0
2006-09-14 07:23:00,11.172,11.18,11.099,11.099,350000.0
2006-09-14 07:24:00,11.15,11.195,11.037,11.069,450000.0
2006-09-14 07:26:00,11.195,11.219,11.061,11.169,500000.0
2006-09-14 07:27:00,11.081,11.151,11.013,11.054,350000.0
2006-09-14 07:28:00,11.124,11.16,11.039,11.135,400000.0
2006-09-14 07:29:00,11.084,11.159,11.051,11.145,400000.0
2006-09-14 07:30:00,11.095,11.196,11.095,11.19,400000.0
2006-09-14 07:32:00,11.096,11.149,11.064,11.098,250000.0
2006-09-14 07:33:00,11.136,11.166,11.051,11.079,350000.0
2006-09-14 07:34:00,11.167,11.177,11.077,11.144,350000.0
2006-09-14 07:35:00,11.143,11.164,11.076,11.164,350000.0
2006-09-14 07:36:00,11.085,11.147,11.083,11.106,500000.0
2006-09-14 07:37:00,11.036,11.171,11.036,11.13,450000.0
2006-09-14 07:39:00,11.139,11.152,11.062,11.151,350000.0
2006-09-14 07:40:00,11.101,11.15,11.03,11.15,450000.0
2006-09-14 07:41:00,11.211,11.239,11.094,11.094,250000.0
2006-09-14 07:43:00,11.07,11.168,11.048,11.162,450000.0
2006-09-14 07:44:00,11.171,11.171,11.029,11.049,500000.0
2006-09-14 07:45:00,11.091,11.17,11.044,11.17,400000.0
2006-09-14 07:48:00,11.16,11.16,11.061,11.118,400000.0
2006-09-14 07:49:00,11.095,11.193,11.095,11.16,350000.0
2006-09-14 07:50:00,11.119,11.201,11.115,11.119,450000.0
2006-09-14 07:51:00,11.141,11.263,11.1,11.212,900000.0
2006-09-14 07:52:00,11.186,11.199,11.085,11.195,550000.0
2006-09-14 07:53:00,11.045,11.179,11.045,11.179,400000.0
2006-09-14 07:54:00,11.193,11.241,11.133,11.15,500000.0
2006-09-14 07:55:00,11.15,11.188,11.104,11.131,300000.0
2006-09-14 07:56:00,11.165,11.199,11.084,11.102,400000.0
2006-09-14 07:57:00,11.085,11.149,11.077,11.123,350000.0
2006-09-14 07:58:00,11.237,11.237,11.188,11.217,250000.0
2006-09-14 07:59:00,11.228,11.228,11.045,11.064,400000.0
2006-09-14 08:00:00,11.14,11.182,11.045,11.045,300000.0
2006-09-14 08:01:00,11.137,11.263,11.084,11.084,450000.0
2006-09-14 08:03:00,11.091,11.177,11.091,11.166,450000.0
2006-09-14 08:04:00,11.103,11.178,11.05,11.05,300000.0
2006-09-14 08:05:00,11.077,11.162,11.017,11.099,550000.0
2006-09-14 08:06:00,11.101,11.171,11.046,11.081,400000.0
2006-09-14 08:07:00,11.149,11.159,11.025,11.159,500000.0
2006-09-14 08:08:00,11.095,11.159,11.044,11.051,650000.0
2006-09-14 08:09:00,11.088,11.15,11.033,11.077,500000.0
2006-09-14 08:10:00,11.151,11.151,11.049,11.049,250000.0
2006-09-14 08:12:00,11.024,11.161,11.024,11.121,550000.0
2006-09-14 08:13:00,11.158,11.179,11.073,11.099,400000.0
2006-09-14 08:14:00,11.075,11.198,11.07,11.143,400000.0
2006-09-14 08:15:00,11.098,11.202,11.087,11.183,250000.0
2006-09-14 08:16:00,11.077,11.156,11.074,11.124,250000.0
2006-09-14 08:17:00,11.067,11.168,11.06,11.136,650000.0
2006-09-14 08:18:00,11.115,11.175,11.062,11.123,550000.0
2006-09-14 08:19:00,11.04,11.145,11.04,11.099,250000.0
2006-09-14 08:20:00,11.2,11.2,11.095,11.152,550000.0
2006-09-14 08:21:00,11.078,11.204,11.058,11.109,550000.0
2006-09-14 08:22:00,11.045,11.147,11.034,11.048,350000.0
2006-09-14 08:23:00,11.06,11.152,11.06,11.151,400000.0
2006-09-14 08:24:00,11.164,11.164,11.079,11.079,250000.0
2006-09-14 08:25:00,11.056,11.178,11.056,11.172,350000.0
2006-09-14 08:26:00,11.152,11.152,11.038,11.149,500000.0
2006-09-14 08:27:00,11.093,11.152,11.093,11.152,250000.0
2006-09-14 08:29:00,11.052,11.148,11.025,11.138,400000.0
2006-09-14 08:30:00,11.14,11.164,11.065,11.112,400000.0
2006-09-14 08:31:00,11.052,11.13,11.052,11.087,400000.0
2006-09-14 08:32:00,11.136,11.19,11.086,11.139,400000.0
2006-09-14 08:33:00,11.148,11.19,11.047,11.134,400000.0
2006-09-14 08:34:00,11.1,11.145,11.066,11.07,300000.0
2006-09-14 08:35:00,11.057,11.146,11.057,11.146,100000.0
2006-09-14 08:37:00,11.126,11.176,11.076,11.134,250000.0
2006-09-14 08:44:00,11.108,11.165,11.102,11.138,350000.0
2006-09-14 08:45:00,11.126,11.152,11.075,11.075,350000.0
2006-09-14 08:46:00,11.163,11.187,11.052,11.149,500000.0
2006-09-14 08:47:00,11.156,11.158,11.036,11.09,550000.0
2006-09-14 08:48:00,11.038,11.103,11.038,11.079,450000.0
2006-09-14 08:49:00,11.16,11.16,11.051,11.107,400000.0
2006-09-14 08:50:00,11.035,11.144,11.019,11.125,550000.0
2006-09-14 08:52:00,11.045,11.135,11.039,11.125,450000.0
2006-09-14 08:56:00,11.086,11.176,11.063,11.114,550000.0
2006-09-14 08:57:00,11.119,11.147,11.043,11.116,550000.0
2006-09-14 09:05:00,11.09,11.128,11.009,11.122,400000.0
2006-09-14 09:06:00,11.097,11.14,11.04,11.082,350000.0
2006-09-14 09:07:00,11.12,11.129,11.02,11.129,400000.0
2006-09-14 09:08:00,11.12,11.158,11.057,11.073,400000.0
2006-09-14 09:09:00,11.053,11.164,11.044,11.044,450000.0
2006-09-14 09:10:00,11.142,11.157,11.03,11.157,350000.0
2006-09-14 09:11:00,11.132,11.132,11.008,11.053,550000.0
2006-09-14 09:12:00,11.123,11.159,10.984,11.036,550000.0
2006-09-14 09:15:00,11.076,11.13,11.028,11.102,350000.0
2006-09-14 09:17:00,11.169,11.184,11.054,11.148,550000.0
2006-09-14 09:19:00,11.153,11.155,11.039,11.142,450000.0
2006-09-14 09:20:00,11.092,11.184,11.061,11.061,450000.0
2006-09-14 09:21:00,11.1,11.169,11.085,11.169,550000.0
2006-09-14 09:22:00,11.109,11.153,11.048,11.143,450000.0
2006-09-14 09:23:00,11.086,11.188,11.061,11.135,450000.0
2006-09-14 09:24:00,11.019,11.116,11.019,11.062,400000.0
2006-09-14 09:25:00,11.168,11.171,11.067,11.085,350000.0
2006-09-14 09:26:00,11.141,11.141,11.019,11.059,350000.0
2006-09-14 09:27:00,11.066,11.132,10.977,10.977,250000.0
2006-09-14 09:28:00,11.017,11.099,11.016,11.089,350000.0
2006-09-14 09:29:00,11.039,11.184,11.039,11.133,300000.0
2006-09-14 09:30:00,11.017,11.136,10.992,11.129,400000.0
2006-09-14 09:31:00,11.097,11.117,11.032,11.117,400000.0
2006-09-14 09:32:00,11.127,11.139,11.081,11.139,250000.0
2006-09-14 09:33:00,11.093,11.158,11.002,11.158,450000.0
2006-09-14 09:34:00,11.143,11.188,11.052,11.143,300000.0
2006-09-14 09:35:00,11.06,11.158,11.06,11.158,350000.0
2006-09-14 09:36:00,11.075,11.18,11.038,11.041,500000.0
2006-09-14 09:38:00,11.099,11.197,11.049,11.156,450000.0
2006-09-14 09:39:00,11.185,11.251,11.083,11.187,500000.0
2006-09-14 09:40:00,11.042,11.147,10.997,11.006,550000.0
2006-09-14 09:41:00,11.11,11.163,11.059,11.059,350000.0
2006-09-14 09:42:00,11.156,11.181,11.086,11.097,400000.0
2006-09-14 09:43:00,11.179,11.193,11.093,11.173,350000.0
2006-09-14 09:45:00,11.13,11.13,11.004,11.072,350000.0
2006-09-14 09:46:00,11.064,11.195,11.064,11.09,300000.0
2006-09-14 09:47:00,11.094,11.215,11.094,11.162,550000.0
2006-09-14 09:49:00,11.117,11.173,11.041,11.097,350000.0
2006-09-14 09:50:00,11.103,11.196,11.063,11.068,500000.0
2006-09-14 09:51:00,11.17,11.17,11.085,11.148,350000.0
2006-09-14 09:52:00,11.172,11.172,11.01,11.127,400000.0
2006-09-14 09:53:00,11.049,11.15,11.047,11.047,400000.0
2006-09-14 09:54:00,11.174,11.203,11.064,11.163,350000.0
2006-09-14 09:55:00,11.148,11.17,11.073,11.088,400000.0
2006-09-14 09:56:00,11.107,11.2,11.084,11.2,400000.0
2006-09-14 09:57:00,11.121,11.188,11.091,11.182,500000.0
2006-09-14 09:58:00,11.09,11.165,11.069,11.125,400000.0
2006-09-14 09:59:00,11.093,11.169,11.032,11.169,450000.0
2006-09-14 10:00:00,11.155,11.155,11.034,11.135,550000.0
2006-09-14 10:01:00,11.135,11.23,11.087,11.179,500000.0
2006-09-14 10:02:00,11.053,11.185,11.053,11.146,350000.0
2006-09-14 10:03:00,11.128,11.169,11.051,11.076,400000.0
2006-09-14 10:04:00,11.148,11.166,11.067,11.089,400000.0
2006-09-14 10:05:00,11.058,11.232,11.058,11.181,400000.0
2006-09-14 10:06:00,11.083,11.153,11.017,11.153,450000.0
2006-09-14 10:07:00,11.138,11.152,11.054,11.091,400000.0
2006-09-14 10:08:00,11.185,11.185,11.035,11.17,300000.0
2006-09-14 10:09:00,11.192,11.2,11.06,11.173,450000.0
2006-09-14 10:10:00,11.165,11.208,11.091,11.169,550000.0
2006-09-14 10:11:00,11.149,11.149,11.023,11.025,500000.0
2006-09-14 10:12:00,11.134,11.134,11.01,11.101,350000.0
2006-09-14 10:13:00,11.091,11.148,11.016,11.051,500000.0
2006-09-14 10:17:00,11.124,11.173,11.07,11.07,400000.0
2006-09-14 10:18:00,11.026,11.171,11.026,11.171,450000.0
2006-09-14 10:19:00,11.095,11.186,11.059,11.125,400000.0
2006-09-14 10:20:00,11.086,11.146,11.058,11.058,550000.0
2006-09-14 10:22:00,11.047,11.183,11.047,11.095,400000.0
2006-09-14 10:24:00,11.167,11.183,11.023,11.183,900000.0
2006-09-14 10:26:00,11.183,11.183,11.074,11.074,350000.0
2006-09-14 10:27:00,11.141,11.18,11.053,11.18,450000.0
2006-09-14 10:28:00,11.194,11.194,11.054,11.094,350000.0
2006-09-14 10:29:00,11.196,11.198,11.06,11.161,900000.0
2006-09-14 10:30:00,11.097,11.199,11.073,11.109,400000.0
2006-09-14 10:31:00,11.082,11.174,11.082,11.127,350000.0
2006-09-14 10:32:00,11.138,11.205,11.063,11.19,700000.0
2006-09-14 10:33:00,11.197,11.215,11.091,11.215,400000.0
2006-09-14 10:34:00,11.233,11.264,11.114,11.192,500000.0
2006-09-14 10:35:00,11.109,11.195,11.109,11.125,400000.0
2006-09-14 10:36:00,11.118,11.23,11.102,11.13,500000.0
2006-09-14 10:37:00,11.225,11.225,11.082,11.109,400000.0
2006-09-14 10:38:00,11.073,11.213,11.073,11.18,400000.0
2006-09-14 10:39:00,11.172,11.223,11.057,11.057,650000.0
2006-09-14 10:40:00,11.169,11.181,11.072,11.156,550000.0
2006-09-14 10:41:00,11.169,11.2,11.089,11.093,350000.0
2006-09-14 10:42:00,11.156,11.2,11.028,11.156,750000.0
2006-09-14 10:43:00,11.188,11.245,11.106,11.121,400000.0
2006-09-14 10:44:00,11.175,11.216,11.09,11.19,900000.0
2006-09-14 10:45:00,11.19,11.235,11.121,11.192,350000.0
2006-09-14 10:48:00,11.116,11.217,11.063,11.217,450000.0
2006-09-14 10:49:00,11.237,11.237,11.085,11.099,600000.0
2006-09-14 10:50:00,11.187,11.284,11.126,11.126,800000.0
2006-09-14 10:51:00,11.19,11.228,11.083,11.217,550000.0
2006-09-14 10:52:00,11.173,11.208,11.018,11.184,950000.0
2006-09-14 10:53:00,11.189,11.257,11.124,11.175,500000.0
2006-09-14 10:54:00,11.215,11.215,11.096,11.213,400000.0
2006-09-14 10:55:00,11.211,11.238,11.098,11.193,800000.0
2006-09-14 10:56:00,11.187,11.259,11.114,11.227,400000.0
2006-09-14 10:57:00,11.184,11.232,11.1,11.216,450000.0
2006-09-14 10:58:00,11.149,11.231,11.089,11.156,350000.0
2006-09-14 10:59:00,11.218,11.316,11.115,11.115,450000.0
2006-09-14 11:00:00,11.137,11.21,11.066,11.108,350000.0
2006-09-14 11:01:00,11.083,11.221,11.07,11.169,500000.0
2006-09-14 11:02:00,11.229,11.241,11.112,11.178,400000.0
2006-09-14 11:03:00,11.17,11.255,11.111,11.172,550000.0
2006-09-14 11:04:00,11.259,11.259,11.149,11.254,400000.0
2006-09-14 11:05:00,11.127,11.268,11.127,11.162,550000.0
2006-09-14 11:06:00,11.242,11.276,11.145,11.145,350000.0
2006-09-14 11:07:00,11.223,11.26,11.17,11.249,450000.0
2006-09-14 11:08:00,11.154,11.271,11.128,11.271,350000.0
2006-09-14 11:09:00,11.253,11.253,11.146,11.227,500000.0
2006-09-14 11:10:00,11.115,11.235,11.115,11.168,400000.0
2006-09-14 11:11:00,11.234,11.249,11.118,11.225,350000.0
2006-09-14 11:12:00,11.244,11.259,11.126,11.193,550000.0
2006-09-14 11:13:00,11.194,11.231,11.124,11.231,500000.0
2006-09-14 11:14:00,11.12,11.219,11.084,11.219,400000.0
2006-09-14 11:15:00,11.151,11.278,11.13,11.18,400000.0
2006-09-14 11:16:00,11.193,11.239,11.178,11.227,500000.0
2006-09-14 11:17:00,11.22,11.23,11.115,11.23,350000.0
2006-09-14 11:18:00,11.139,11.201,11.134,11.17,350000.0
2006-09-14 11:19:00,11.116,11.237,11.083,11.236,550000.0
2006-09-14 11:20:00,11.207,11.243,11.133,11.161,400000.0
2006-09-14 11:21:00,11.229,11.229,11.097,11.196,450000.0
2006-09-14 11:22:00,11.199,11.199,11.037,11.058,400000.0
2006-09-14 11:23:00,11.093,11.217,11.093,11.099,500000.0
2006-09-14 11:25:00,11.093,11.195,11.063,11.11,550000.0
2006-09-14 11:26:00,11.23,11.269,11.148,11.251,400000.0
2006-09-14 11:27:00,11.126,11.233,11.126,11.233,500000.0
2006-09-14 11:28:00,11.116,11.194,11.096,11.189,350000.0
2006-09-14 11:29:00,11.136,11.235,11.123,11.154,500000.0
2006-09-14 11:30:00,11.23,11.265,11.125,11.125,500000.0
2006-09-14 11:31:00,11.204,11.233,11.126,11.188,350000.0
2006-09-14 11:32:00,11.184,11.209,11.107,11.107,450000.0
2006-09-14 11:36:00,11.122,11.219,11.079,11.138,550000.0
2006-09-14 11:37:00,11.116,11.213,11.068,11.177,400000.0
2006-09-14 11:38:00,11.177,11.222,11.126,11.219,400000.0
2006-09-14 11:39:00,11.163,11.244,11.115,11.146,350000.0
2006-09-14 11:40:00,11.15,11.221,11.118,11.166,400000.0
2006-09-14 11:41:00,11.095,11.191,11.095,11.154,350000.0
2006-09-14 11:42:00,11.091,11.194,11.091,11.194,350000.0
2006-09-14 11:43:00,11.23,11.23,11.131,11.229,350000.0
2006-09-14 11:44:00,11.232,11.247,11.126,11.222,450000.0
2006-09-14 11:45:00,11.151,11.233,11.124,11.227,550000.0
2006-09-14 11:46:00,11.215,11.294,11.163,11.18,400000.0
2006-09-14 11:47:00,11.203,11.285,11.121,11.223,500000.0
2006-09-14 11:48:00,11.213,11.247,11.159,11.24,400000.0
2006-09-14 11:49:00,11.248,11.314,11.18,11.24,350000.0
2006-09-14 11:50:00,11.217,11.267,11.156,11.267,350000.0
2006-09-14 11:51:00,11.105,11.24,11.103,11.24,450000.0
2006-09-14 11:53:00,11.179,11.31,11.179,11.181,400000.0
2006-09-14 11:54:00,11.26,11.278,11.169,11.22,550000.0
2006-09-14 11:55:00,11.201,11.273,11.159,11.273,350000.0
2006-09-14 11:56:00,11.214,11.269,11.195,11.2,350000.0
2006-09-14 11:57:00,11.269,11.288,11.171,11.245,450000.0
2006-09-14 11:58:00,11.244,11.264,11.129,11.264,350000.0
2006-09-14 11:59:00,11.231,11.267,11.161,11.203,450000.0
2006-09-14 12:00:00,11.234,11.235,11.148,11.148,350000.0
2006-09-14 12:01:00,11.267,11.285,11.163,11.2,500000.0
2006-09-14 12:02:00,11.242,11.258,11.139,11.139,400000.0
2006-09-14 12:03:00,11.147,11.222,11.131,11.21,550000.0
2006-09-14 12:04:00,11.194,11.249,11.132,11.132,350000.0
2006-09-14 12:05:00,11.214,11.246,11.124,11.164,350000.0
2006-09-14 12:06:00,11.24,11.253,11.18,11.253,350000.0
2006-09-14 12:07:00,11.27,11.336,11.164,11.234,450000.0
2006-09-14 12:08:00,11.252,11.27,11.147,11.27,450000.0
2006-09-14 12:09:00,11.158,11.248,11.152,11.182,350000.0
2006-09-14 12:10:00,11.226,11.255,11.156,11.198,400000.0
2006-09-14 12:11:00,11.181,11.263,11.134,11.156,550000.0
2006-09-14 12:12:00,11.134,11.277,11.134,11.145,350000.0
2006-09-14 12:13:00,11.223,11.268,11.158,11.227,400000.0
2006-09-14 12:14:00,11.252,11.304,11.187,11.188,550000.0
2006-09-14 12:15:00,11.181,11.227,11.126,11.183,400000.0
2006-09-14 12:16:00,11.189,11.262,11.134,11.183,400000.0
2006-09-14 12:17:00,11.225,11.26,11.22,11.26,400000.0
2006-09-14 12:18:00,11.247,11.263,11.156,11.167,450000.0
2006-09-14 12:19:00,11.199,11.267,11.141,11.159,450000.0
2006-09-14 12:20:00,11.194,11.295,11.144,11.177,500000.0
2006-09-14 12:21:00,11.221,11.289,11.169,11.248,500000.0
2006-09-14 12:22:00,11.278,11.278,11.172,11.244,400000.0
2006-09-14 12:23:00,11.27,11.27,11.136,11.15,400000.0
2006-09-14 12:24:00,11.275,11.275,11.171,11.243,600000.0
2006-09-14 12:25:00,11.253,11.253,11.135,11.243,450000.0
2006-09-14 12:26:00,11.25,11.25,11.141,11.192,450000.0
2006-09-14 12:27:00,11.236,11.27,11.14,11.239,550000.0
2006-09-14 12:28:00,11.248,11.285,11.154,11.199,500000.0
2006-09-14 12:29:00,11.234,11.274,11.128,11.138,500000.0
2006-09-14 12:30:00,11.149,11.273,11.148,11.273,450000.0
2006-09-14 12:31:00,11.249,11.251,11.19,11.236,350000.0
2006-09-14 12:32:00,11.138,11.27,11.138,11.27,450000.0
2006-09-14 12:33:00,11.263,11.263,11.129,11.129,250000.0
2006-09-14 12:34:00,11.143,11.259,11.134,11.134,450000.0
2006-09-14 12:35:00,11.276,11.297,11.187,11.187,350000.0
2006-09-14 12:36:00,11.275,11.275,11.145,11.25,350000.0
2006-09-14 12:37:00,11.262,11.27,11.172,11.172,500000.0
2006-09-14 12:38:00,11.229,11.263,11.119,11.194,450000.0
2006-09-14 12:39:00,11.251,11.261,11.125,11.224,450000.0
2006-09-14 12:40:00,11.211,11.257,11.155,11.188,450000.0
2006-09-14 12:41:00,11.231,11.26,11.148,11.248,450000.0
2006-09-14 12:42:00,11.153,11.296,11.153,11.238,550000.0
2006-09-14 12:43:00,11.2,11.249,11.124,11.155,500000.0
2006-09-14 12:44:00,11.208,11.255,11.102,11.128,450000.0
2006-09-14 12:45:00,11.189,11.28,11.14,11.189,400000.0
2006-09-14 12:46:00,11.148,11.27,11.128,11.128,500000.0
2006-09-14 12:47:00,11.184,11.273,11.127,11.199,350000.0
2006-09-14 12:48:00,11.151,11.238,11.103,11.238,550000.0
2006-09-14 12:50:00,11.208,11.258,11.15,11.17,400000.0
2006-09-14 12:51:00,11.158,11.282,11.146,11.282,500000.0
2006-09-14 12:52:00,11.224,11.318,11.209,11.27,500000.0
2006-09-14 12:53:00,11.144,11.24,11.144,11.24,500000.0
2006-09-14 12:54:00,11.239,11.239,11.111,11.179,450000.0
2006-09-14 12:56:00,11.226,11.266,11.141,11.163,450000.0
2006-09-14 12:57:00,11.226,11.312,11.158,11.158,400000.0
2006-09-14 12:58:00,11.21,11.311,11.18,11.184,400000.0
2006-09-14 12:59:00,11.226,11.253,11.149,11.239,450000.0
2006-09-14 13:00:00,11.239,11.285,11.156,11.19,500000.0
2006-09-14 13:01:00,11.118,11.241,11.118,11.201,400000.0
2006-09-14 13:02:00,11.162,11.261,11.159,11.209,400000.0
2006-09-14 13:03:00,11.192,11.253,11.155,11.155,450000.0
2006-09-14 13:04:00,11.241,11.3,11.178,11.182,450000.0
2006-09-14 13:05:00,11.143,11.276,11.143,11.276,400000.0
2006-09-14 13:06:00,11.285,11.285,11.144,11.232,450000.0
2006-09-14 13:07:00,11.291,11.323,11.188,11.256,500000.0
2006-09-14 13:08:00,11.211,11.272,11.166,11.171,400000.0
2006-09-14 13:09:00,11.298,11.298,11.184,11.184,450000.0
2006-09-14 13:10:00,11.243,11.301,11.171,11.205,500000.0
2006-09-14 13:11:00,11.199,11.292,11.199,11.263,400000.0
2006-09-14 13:12:00,11.274,11.279,11.165,11.168,550000.0
2006-09-14 13:13:00,11.296,11.296,11.165,11.269,450000.0
2006-09-14 13:14:00,11.173,11.307,11.173,11.287,350000.0
2006-09-14 13:15:00,11.201,11.29,11.143,11.241,400000.0
2006-09-14 13:16:00,11.253,11.253,11.155,11.244,350000.0
2006-09-14 13:17:00,11.266,11.294,11.191,11.294,450000.0
2006-09-14 13:18:00,11.149,11.289,11.149,11.28,400000.0
2006-09-14 13:19:00,11.219,11.288,11.154,11.186,400000.0
2006-09-14 13:20:00,11.181,11.245,11.138,11.199,500000.0
2006-09-14 13:21:00,11.144,11.266,11.137,11.137,350000.0
2006-09-14 13:22:00,11.174,11.285,11.167,11.207,400000.0
2006-09-14 13:23:00,11.207,11.272,11.165,11.185,350000.0
2006-09-14 13:24:00,11.265,11.29,11.155,11.193,450000.0
2006-09-14 13:25:00,11.265,11.292,11.203,11.292,350000.0
2006-09-14 13:26:00,11.216,11.307,11.172,11.221,550000.0
2006-09-14 13:27:00,11.194,11.292,11.194,11.257,500000.0
2006-09-14 13:28:00,11.261,11.333,11.176,11.243,400000.0
2006-09-14 13:29:00,11.322,11.322,11.164,11.27,350000.0
2006-09-14 13:30:00,11.313,11.313,11.195,11.206,450000.0
2006-09-14 13:31:00,11.168,11.288,11.165,11.288,450000.0
2006-09-14 13:32:00,11.258,11.355,11.202,11.202,500000.0
2006-09-14 13:33:00,11.217,11.283,11.191,11.226,350000.0
2006-09-14 13:34:00,11.162,11.306,11.162,11.211,350000.0
2006-09-14 13:35:00,11.284,11.355,11.227,11.227,400000.0
2006-09-14 13:36:00,11.253,11.338,11.196,11.281,450000.0
2006-09-14 13:37:00,11.205,11.298,11.197,11.266,350000.0
2006-09-14 13:38:00,11.218,11.314,11.177,11.314,400000.0
2006-09-14 13:39:00,11.297,11.334,11.216,11.289,500000.0
2006-09-14 13:40:00,11.292,11.334,11.209,11.334,350000.0
2006-09-14 13:41:00,11.243,11.359,11.243,11.359,400000.0
2006-09-14 13:42:00,11.33,11.33,11.213,11.296,350000.0
2006-09-14 13:43:00,11.323,11.349,11.207,11.313,500000.0
2006-09-14 13:44:00,11.222,11.352,11.192,11.275,350000.0
2006-09-14 13:45:00,11.26,11.376,11.235,11.336,400000.0
2006-09-14 13:46:00,11.26,11.337,11.213,11.264,450000.0
2006-09-14 13:47:00,11.281,11.283,11.173,11.283,400000.0
2006-09-14 13:48:00,11.293,11.328,11.206,11.276,400000.0
2006-09-14 13:49:00,11.193,11.331,11.193,11.29,350000.0
2006-09-14 13:50:00,11.241,11.26,11.198,11.198,450000.0
2006-09-14 13:51:00,11.341,11.36,11.243,11.243,350000.0
2006-09-14 13:52:00,11.331,11.331,11.196,11.293,350000.0
2006-09-14 13:53:00,11.217,11.296,11.169,11.225,450000.0
2006-09-14 13:54:00,11.27,11.347,11.223,11.321,400000.0
2006-09-14 13:55:00,11.276,11.317,11.253,11.283,350000.0
2006-09-14 13:56:00,11.295,11.327,11.171,11.171,400000.0
2006-09-14 13:57:00,11.247,11.319,11.201,11.201,400000.0
2006-09-14 13:58:00,11.181,11.307,11.181,11.307,350000.0
2006-09-14 13:59:00,11.289,11.289,11.16,11.21,450000.0
2006-09-14 14:00:00,11.26,11.278,11.164,11.216,350000.0
2006-09-14 14:01:00,11.246,11.3,11.201,11.3,400000.0
2006-09-14 14:02:00,11.299,11.311,11.192,11.256,350000.0
2006-09-14 14:03:00,11.265,11.278,11.195,11.278,350000.0
2006-09-14 14:04:00,11.198,11.314,11.198,11.308,350000.0
2006-09-14 14:05:00,11.294,11.365,11.202,11.202,500000.0
2006-09-14 14:06:00,11.274,11.297,11.193,11.277,350000.0
2006-09-14 14:07:00,11.27,11.326,11.204,11.284,400000.0
2006-09-14 14:08:00,11.216,11.298,11.17,11.247,400000.0
2006-09-14 14:09:00,11.181,11.355,11.181,11.223,550000.0
2006-09-14 14:10:00,11.171,11.298,11.171,11.223,350000.0
2006-09-14 14:11:00,11.235,11.278,11.205,11.278,400000.0
2006-09-14 14:12:00,11.285,11.29,11.25,11.284,450000.0
2006-09-14 14:13:00,11.219,11.219,11.125,11.161,350000.0
2006-09-14 14:14:00,11.18,11.283,11.147,11.202,500000.0
2006-09-14 14:15:00,11.133,11.264,11.091,11.167,500000.0
2006-09-14 14:17:00,11.244,11.264,11.175,11.206,450000.0
2006-09-14 14:18:00,11.185,11.302,11.185,11.301,400000.0
2006-09-14 14:19:00,11.257,11.296,11.166,11.293,500000.0
2006-09-14 14:20:00,11.171,11.273,11.171,11.186,350000.0
2006-09-14 14:21:00,11.182,11.301,11.155,11.157,450000.0
2006-09-14 14:22:00,11.192,11.283,11.119,11.13,450000.0
2006-09-14 14:23:00,11.15,11.263,11.15,11.207,400000.0
2006-09-14 14:24:00,11.259,11.285,11.163,11.247,400000.0
2006-09-14 14:25:00,11.167,11.221,11.114,11.126,350000.0
2006-09-14 14:26:00,11.149,11.225,11.107,11.152,350000.0
2006-09-14 14:27:00,11.156,11.215,11.092,11.215,400000.0
2006-09-14 14:28:00,11.173,11.212,11.103,11.168,400000.0
2006-09-14 14:29:00,11.152,11.204,11.072,11.196,350000.0
2006-09-14 14:30:00,11.147,11.197,11.059,11.059,550000.0
2006-09-14 14:31:00,11.117,11.219,11.112,11.199,400000.0
2006-09-14 14:32:00,11.195,11.27,11.165,11.186,500000.0
2006-09-14 14:33:00,11.218,11.25,11.121,11.162,500000.0
2006-09-14 14:34:00,11.206,11.29,11.129,11.129,450000.0
2006-09-14 14:35:00,11.192,11.192,11.112,11.112,350000.0
2006-09-14 14:36:00,11.186,11.198,11.101,11.198,400000.0
2006-09-14 14:37:00,11.078,11.202,11.032,11.18,550000.0
2006-09-14 14:38:00,11.142,11.216,11.138,11.196,400000.0
2006-09-14 14:39:00,11.168,11.199,11.056,11.096,500000.0
2006-09-14 14:40:00,11.162,11.208,11.09,11.132,400000.0
2006-09-14 14:41:00,11.103,11.197,11.098,11.158,550000.0
2006-09-14 14:42:00,11.068,11.139,11.016,11.121,400000.0
2006-09-14 14:43:00,11.133,11.162,11.017,11.161,500000.0
2006-09-14 14:44:00,11.053,11.146,11.053,11.13,450000.0
2006-09-14 14:45:00,11.104,11.163,11.07,11.13,400000.0
2006-09-14 14:46:00,11.151,11.198,11.082,11.104,350000.0
2006-09-14 14:47:00,11.14,11.157,11.05,11.133,350000.0
2006-09-14 14:48:00,11.114,11.14,11.049,11.118,400000.0
2006-09-14 14:49:00,11.131,11.143,10.999,10.999,500000.0
2006-09-14 14:50:00,11.043,11.148,11.0,11.0,400000.0
2006-09-14 14:51:00,11.138,11.144,11.001,11.064,350000.0
2006-09-14 14:52:00,11.108,11.108,11.026,11.031,450000.0
2006-09-14 14:53:00,11.007,11.123,10.982,11.081,400000.0
2006-09-14 14:54:00,10.997,11.13,10.997,11.055,550000.0
2006-09-14 14:55:00,11.113,11.165,11.036,11.036,450000.0
2006-09-14 14:56:00,11.123,11.158,11.007,11.125,550000.0
2006-09-14 14:57:00,11.178,11.2,11.101,11.177,450000.0
2006-09-14 14:58:00,11.139,11.222,11.095,11.171,400000.0
2006-09-14 14:59:00,11.143,11.238,11.123,11.217,550000.0
2006-09-14 15:00:00,11.115,11.234,11.115,11.127,450000.0
2006-09-14 15:01:00,11.179,11.199,11.1,11.174,450000.0
2006-09-14 15:02:00,11.088,11.206,11.067,11.152,450000.0
2006-09-14 15:03:00,11.156,11.179,11.031,11.179,500000.0
2006-09-14 15:04:00,11.109,11.178,11.067,11.088,550000.0
2006-09-14 15:05:00,11.057,11.197,11.057,11.109,550000.0
2006-09-14 15:06:00,11.186,11.216,11.16,11.194,400000.0
2006-09-14 15:07:00,11.122,11.235,11.079,11.208,350000.0
2006-09-14 15:08:00,11.133,11.274,11.133,11.183,500000.0
2006-09-14 15:09:00,11.186,11.228,11.067,11.076,450000.0
2006-09-14 15:10:00,11.118,11.199,11.064,11.115,400000.0
2006-09-14 15:11:00,11.126,11.231,11.083,11.086,500000.0
2006-09-14 15:12:00,11.143,11.191,11.031,11.107,550000.0
2006-09-14 15:13:00,11.139,11.196,11.099,11.19,400000.0
2006-09-14 15:14:00,11.18,11.186,11.067,11.134,550000.0
2006-09-14 15:15:00,11.054,11.179,11.051,11.135,400000.0
2006-09-14 15:16:00,11.16,11.217,11.069,11.09,550000.0
2006-09-14 15:17:00,11.162,11.201,11.093,11.159,450000.0
2006-09-14 15:18:00,11.209,11.209,11.063,11.122,400000.0
2006-09-14 15:19:00,11.146,11.182,11.094,11.138,450000.0
2006-09-14 15:20:00,11.097,11.181,11.097,11.181,400000.0
2006-09-14 15:21:00,11.15,11.197,11.095,11.147,250000.0
2006-09-14 15:22:00,11.193,11.202,11.132,11.164,450000.0
2006-09-14 15:23:00,11.101,11.186,11.101,11.162,400000.0
2006-09-14 15:24:00,11.152,11.178,11.057,11.145,350000.0
2006-09-14 15:25:00,11.158,11.163,11.067,11.129,350000.0
2006-09-14 15:26:00,11.058,11.171,11.058,11.075,550000.0
2006-09-14 15:27:00,11.06,11.157,11.059,11.065,350000.0
2006-09-14 15:28:00,11.053,11.163,11.053,11.122,350000.0
2006-09-14 15:29:00,11.084,11.095,11.016,11.053,400000.0
2006-09-14 15:30:00,11.103,11.141,11.004,11.065,450000.0
2006-09-14 15:31:00,11.058,11.162,11.058,11.063,500000.0
2006-09-14 15:32:00,11.049,11.138,11.002,11.11,450000.0
2006-09-14 15:33:00,11.102,11.103,11.004,11.086,400000.0
2006-09-14 15:34:00,11.016,11.152,11.009,11.009,400000.0
2006-09-14 15:35:00,11.081,11.175,11.059,11.108,400000.0
2006-09-14 15:36:00,11.112,11.172,11.028,11.154,550000.0
2006-09-14 15:37:00,11.066,11.203,11.066,11.138,400000.0
2006-09-14 15:38:00,11.093,11.211,11.093,11.126,450000.0
2006-09-14 15:39:00,11.161,11.2,11.11,11.195,400000.0
2006-09-14 15:40:00,11.073,11.172,11.061,11.067,450000.0
2006-09-14 15:41:00,11.055,11.19,11.055,11.123,400000.0
2006-09-14 15:42:00,11.152,11.158,11.077,11.099,350000.0
2006-09-14 15:43:00,11.105,11.166,11.042,11.044,450000.0
2006-09-14 15:44:00,11.169,11.198,11.089,11.159,350000.0
2006-09-14 15:45:00,11.154,11.154,11.04,11.137,450000.0
2006-09-14 15:46:00,11.037,11.157,11.037,11.055,400000.0
2006-09-14 15:47:00,11.093,11.148,10.988,11.025,550000.0
2006-09-14 15:48:00,11.051,11.143,11.019,11.046,350000.0
2006-09-14 15:49:00,11.098,11.136,11.061,11.133,350000.0
2006-09-14 15:50:00,11.025,11.117,10.971,11.079,550000.0
2006-09-14 15:51:00,11.036,11.106,10.942,10.964,350000.0
2006-09-14 15:52:00,10.953,11.069,10.931,10.931,350000.0
2006-09-14 15:53:00,11.046,11.063,10.943,11.009,500000.0
2006-09-14 15:54:00,11.023,11.031,10.974,11.031,450000.0
2006-09-14 15:55:00,10.902,11.033,10.902,11.012,500000.0
2006-09-14 15:56:00,10.898,11.045,10.898,10.965,450000.0
2006-09-14 15:57:00,10.957,11.003,10.923,10.96,450000.0
2006-09-14 15:58:00,10.957,11.086,10.957,11.086,500000.0
2006-09-14 15:59:00,11.076,11.077,10.96,10.986,450000.0
2006-09-14 16:00:00,11.058,11.08,10.943,11.024,500000.0
2006-09-14 16:01:00,11.031,11.031,10.91,10.91,400000.0
2006-09-14 16:02:00,10.903,11.027,10.883,10.981,550000.0
2006-09-14 16:03:00,11.023,11.023,10.895,10.966,450000.0
2006-09-14 16:04:00,10.908,11.046,10.908,11.009,550000.0
2006-09-14 16:05:00,11.012,11.056,10.951,10.954,550000.0
2006-09-14 16:06:00,10.927,11.032,10.889,11.019,350000.0
2006-09-14 16:07:00,10.939,11.054,10.937,10.951,500000.0
2006-09-14 16:08:00,10.938,11.052,10.93,10.957,550000.0
2006-09-14 16:09:00,10.88,11.02,10.88,11.02,350000.0
2006-09-14 16:10:00,11.005,11.029,10.911,11.002,500000.0
2006-09-14 16:11:00,10.859,10.995,10.852,10.852,500000.0
2006-09-14 16:12:00,10.915,10.973,10.873,10.926,350000.0
2006-09-14 16:13:00,10.942,11.025,10.94,11.025,450000.0
2006-09-14 16:14:00,11.01,11.01,10.868,10.957,500000.0
2006-09-14 16:15:00,11.026,11.038,10.888,10.888,350000.0
2006-09-14 16:16:00,10.957,11.018,10.896,10.992,550000.0
2006-09-14 16:17:00,10.992,11.039,10.91,10.91,350000.0
2006-09-14 16:18:00,11.022,11.069,10.906,11.03,400000.0
2006-09-14 16:19:00,11.057,11.083,11.017,11.034,350000.0
2006-09-14 16:20:00,11.057,11.073,10.946,10.972,550000.0
2006-09-14 16:21:00,11.0,11.111,10.946,11.062,500000.0
2006-09-14 16:22:00,11.049,11.068,10.969,11.021,450000.0
2006-09-14 16:23:00,10.951,11.069,10.948,10.948,400000.0
2006-09-14 16:24:00,11.017,11.089,10.928,11.071,550000.0
2006-09-14 16:25:00,11.053,11.091,11.008,11.091,350000.0
2006-09-14 16:26:00,11.043,11.077,10.935,10.935,550000.0
2006-09-14 16:27:00,11.002,11.046,10.929,11.012,450000.0
2006-09-14 16:28:00,11.039,11.087,10.997,11.066,400000.0
2006-09-14 16:29:00,11.063,11.075,10.942,11.049,450000.0
2006-09-14 16:30:00,10.958,11.063,10.949,10.996,550000.0
2006-09-14 16:31:00,10.917,11.039,10.885,10.944,400000.0
2006-09-14 16:32:00,10.946,11.036,10.912,11.036,350000.0
2006-09-14 16:33:00,10.953,11.072,10.953,10.974,350000.0
2006-09-14 16:34:00,11.006,11.049,10.942,11.045,350000.0
2006-09-14 16:35:00,10.96,11.089,10.95,10.989,500000.0
2006-09-14 16:36:00,11.082,11.086,10.988,11.012,500000.0
2006-09-14 16:37:00,11.097,11.097,10.994,11.005,500000.0
2006-09-14 16:38:00,10.944,11.118,10.944,10.978,450000.0
2006-09-14 16:39:00,11.006,11.075,10.988,11.063,500000.0
2006-09-14 16:40:00,11.054,11.054,10.95,11.009,500000.0
2006-09-14 16:41:00,10.984,11.083,10.959,10.959,350000.0
2006-09-14 16:42:00,10.97,11.09,10.97,11.074,500000.0
2006-09-14 16:43:00,10.932,11.047,10.932,10.979,350000.0
2006-09-14 16:44:00,11.049,11.049,10.892,10.892,400000.0
2006-09-14 16:45:00,10.901,10.991,10.9,10.955,400000.0
2006-09-14 16:46:00,10.955,11.023,10.939,11.009,350000.0
2006-09-14 16:47:00,10.959,11.087,10.95,10.984,600000.0
2006-09-14 16:48:00,11.04,11.04,10.918,10.99,500000.0
2006-09-14 16:49:00,11.022,11.053,10.909,10.909,450000.0
2006-09-14 16:50:00,11.005,11.075,10.958,10.977,500000.0
2006-09-14 16:51:00,11.036,11.036,10.916,10.916,400000.0
2006-09-14 16:52:00,10.944,11.05,10.939,11.05,450000.0
2006-09-14 16:53:00,10.956,11.05,10.922,10.965,350000.0
2006-09-14 16:54:00,10.983,11.074,10.944,10.944,450000.0
2006-09-14 16:55:00,11.009,11.062,10.926,10.986,550000.0
2006-09-14 16:56:00,10.976,11.045,10.932,10.938,400000.0
2006-09-14 16:57:00,10.981,11.073,10.961,10.973,400000.0
2006-09-14 16:58:00,10.986,11.072,10.973,11.033,500000.0
2006-09-14 16:59:00,10.994,11.081,10.964,10.974,400000.0
2006-09-14 17:00:00,11.06,11.079,10.965,10.965,350000.0
2006-09-14 17:01:00,10.997,11.087,10.936,10.99,500000.0
2006-09-14 17:02:00,11.001,11.09,11.001,11.056,400000.0
2006-09-14 17:03:00,11.021,11.098,10.985,11.049,500000.0
2006-09-14 17:04:00,11.007,11.086,10.955,11.019,350000.0
2006-09-14 17:05:00,11.068,11.068,10.942,11.033,400000.0
2006-09-14 17:06:00,11.051,11.056,10.916,11.011,350000.0
2006-09-14 17:07:00,11.04,11.057,10.944,10.99,500000.0
2006-09-14 17:08:00,10.913,11.062,10.913,10.987,500000.0
2006-09-14 17:09:00,11.074,11.074,10.911,10.98,400000.0
2006-09-14 17:10:00,11.048,11.084,10.995,11.053,350000.0
2006-09-14 17:11:00,11.079,11.079,10.941,10.952,400000.0
2006-09-14 17:12:00,11.013,11.061,10.956,10.967,400000.0
2006-09-14 17:13:00,11.02,11.098,10.94,11.076,450000.0
2006-09-14 17:14:00,10.979,11.062,10.927,11.005,550000.0
2006-09-14 17:15:00,10.918,11.033,10.908,10.971,350000.0
2006-09-14 17:16:00,11.039,11.039,10.902,10.978,450000.0
2006-09-14 17:17:00,11.013,11.044,10.883,10.974,450000.0
2006-09-14 17:18:00,10.949,11.008,10.919,11.008,350000.0
2006-09-14 17:19:00,10.892,11.054,10.876,10.999,450000.0
2006-09-14 17:20:00,10.965,11.028,10.899,10.913,350000.0
2006-09-14 17:21:00,10.952,11.004,10.887,10.901,400000.0
2006-09-14 17:22:00,10.899,11.012,10.89,11.012,400000.0
2006-09-14 17:23:00,10.905,11.003,10.897,10.984,550000.0
2006-09-14 17:24:00,10.975,10.982,10.886,10.906,350000.0
2006-09-14 17:25:00,10.981,11.02,10.905,11.02,400000.0
2006-09-14 17:26:00,10.9,10.99,10.872,10.956,450000.0
2006-09-14 17:27:00,10.977,11.013,10.889,10.968,400000.0
2006-09-14 17:28:00,10.918,10.971,10.857,10.871,550000.0
2006-09-14 17:29:00,10.892,11.057,10.892,11.046,500000.0
2006-09-14 17:30:00,10.893,11.025,10.893,11.015,450000.0
2006-09-14 17:31:00,10.976,11.06,10.93,10.997,600000.0
2006-09-14 17:32:00,10.907,11.011,10.906,10.972,400000.0
2006-09-14 17:33:00,10.972,11.009,10.898,11.009,400000.0
2006-09-14 17:34:00,10.997,11.051,10.924,11.027,450000.0
2006-09-14 17:35:00,10.963,11.021,10.897,10.967,500000.0
2006-09-14 17:36:00,10.965,11.002,10.832,11.002,450000.0
2006-09-14 17:37:00,11.008,11.064,10.947,11.025,550000.0
2006-09-14 17:38:00,10.977,11.032,10.924,10.966,400000.0
2006-09-14 17:39:00,11.009,11.017,10.909,10.927,350000.0
2006-09-14 17:40:00,10.95,11.049,10.941,11.031,500000.0
2006-09-14 17:41:00,10.948,11.033,10.899,10.915,400000.0
2006-09-14 17:42:00,10.903,11.041,10.903,10.987,500000.0
2006-09-14 17:43:00,11.016,11.032,10.878,10.909,400000.0
2006-09-14 17:44:00,10.989,10.992,10.895,10.981,450000.0
2006-09-14 17:45:00,10.917,10.99,10.889,10.922,550000.0
2006-09-14 17:46:00,10.904,11.045,10.904,10.972,400000.0
2006-09-14 17:47:00,10.996,11.002,10.901,10.949,400000.0
2006-09-14 17:48:00,10.996,11.013,10.898,11.013,400000.0
2006-09-14 17:49:00,10.969,11.008,10.934,10.989,350000.0
2006-09-14 17:50:00,11.0,11.01,10.901,10.903,550000.0
2006-09-14 17:51:00,10.906,10.992,10.838,10.915,550000.0
2006-09-14 17:52:00,10.98,10.996,10.856,10.878,350000.0
2006-09-14 17:53:00,10.97,11.02,10.916,10.916,500000.0
2006-09-14 17:54:00,10.907,10.992,10.865,10.992,350000.0
2006-09-14 17:55:00,10.903,11.016,10.903,10.982,350000.0
2006-09-14 17:56:00,10.887,11.001,10.868,10.929,400000.0
2006-09-14 17:57:00,10.989,11.001,10.905,10.961,400000.0
2006-09-14 17:58:00,10.971,10.995,10.916,10.954,450000.0
2006-09-14 17:59:00,10.886,11.014,10.886,11.014,350000.0
2006-09-14 18:00:00,10.913,11.028,10.895,10.98,350000.0
2006-09-14 18:01:00,10.957,11.013,10.865,10.94,450000.0
2006-09-14 18:02:00,10.899,10.994,10.899,10.986,500000.0
2006-09-14 18:03:00,10.943,10.974,10.894,10.937,350000.0
2006-09-14 18:04:00,10.995,11.026,10.894,10.94,400000.0
2006-09-14 18:05:00,10.914,11.007,10.839,11.007,550000.0
2006-09-14 18:06:00,10.966,11.013,10.883,10.883,450000.0
2006-09-14 18:07:00,11.005,11.005,10.851,10.974,400000.0
2006-09-14 18:08:00,10.977,10.977,10.905,10.929,350000.0
2006-09-14 18:09:00,10.983,10.996,10.919,10.931,350000.0
2006-09-14 18:10:00,10.988,11.022,10.892,10.892,500000.0
2006-09-14 18:11:00,10.912,11.016,10.884,10.988,450000.0
2006-09-14 18:12:00,10.909,10.978,10.873,10.93,500000.0
2006-09-14 18:13:00,11.017,11.02,10.894,10.897,550000.0
2006-09-14 18:14:00,10.916,11.026,10.916,10.985,400000.0
2006-09-14 18:15:00,10.963,11.005,10.868,10.898,500000.0
2006-09-14 18:16:00,10.906,11.016,10.886,10.886,400000.0
2006-09-14 18:17:00,10.964,10.991,10.85,10.889,300000.0
2006-09-14 18:18:00,10.921,11.012,10.863,10.863,500000.0
2006-09-14 18:19:00,10.984,10.998,10.91,10.991,300000.0
2006-09-14 18:20:00,10.881,10.957,10.841,10.95,400000.0
2006-09-14 18:21:00,10.904,10.982,10.851,10.963,550000.0
2006-09-14 18:22:00,10.911,11.001,10.911,10.928,400000.0
2006-09-14 18:23:00,11.006,11.017,10.944,11.016,400000.0
2006-09-14 18:24:00,11.008,11.02,10.906,10.991,400000.0
2006-09-14 18:25:00,10.91,10.996,10.869,10.903,500000.0
2006-09-14 18:26:00,10.921,11.019,10.875,11.019,550000.0
2006-09-14 18:27:00,10.899,11.036,10.899,10.967,400000.0
2006-09-14 18:28:00,10.99,11.0,10.896,10.986,350000.0
2006-09-14 18:29:00,10.936,11.002,10.882,11.002,350000.0
2006-09-14 18:30:00,10.965,10.991,10.88,10.961,450000.0
2006-09-14 18:31:00,10.994,10.994,10.914,10.976,350000.0
2006-09-14 18:32:00,10.942,11.018,10.897,10.935,450000.0
2006-09-14 18:33:00,10.924,10.993,10.907,10.96,500000.0
2006-09-14 18:34:00,10.998,11.037,10.901,11.02,400000.0
2006-09-14 18:35:00,10.937,11.011,10.928,10.928,350000.0
2006-09-14 18:36:00,10.905,10.992,10.829,10.934,550000.0
2006-09-14 18:37:00,10.885,10.972,10.869,10.908,500000.0
2006-09-14 18:38:00,10.939,10.958,10.829,10.894,450000.0
2006-09-14 18:39:00,10.924,10.926,10.826,10.921,400000.0
2006-09-14 18:40:00,10.885,10.927,10.829,10.905,400000.0
2006-09-14 18:41:00,10.818,10.904,10.801,10.874,500000.0
2006-09-14 18:42:00,10.858,10.932,10.806,10.834,550000.0
2006-09-14 18:43:00,10.842,10.908,10.777,10.908,400000.0
2006-09-14 18:44:00,10.891,10.903,10.808,10.844,500000.0
2006-09-14 18:45:00,10.813,10.917,10.813,10.878,350000.0
2006-09-14 18:46:00,10.803,10.907,10.799,10.907,350000.0
2006-09-14 18:47:00,10.76,10.907,10.755,10.856,400000.0
2006-09-14 18:48:00,10.832,10.917,10.765,10.883,450000.0
2006-09-14 18:49:00,10.877,10.957,10.827,10.827,400000.0
2006-09-14 18:50:00,10.903,10.943,10.77,10.913,550000.0
2006-09-14 18:51:00,10.895,10.947,10.846,10.862,450000.0
2006-09-14 18:52:00,10.89,10.951,10.822,10.951,550000.0
2006-09-14 18:53:00,10.907,10.934,10.854,10.934,450000.0
2006-09-14 18:54:00,10.933,10.946,10.799,10.839,350000.0
2006-09-14 18:55:00,10.825,10.933,10.782,10.866,350000.0
2006-09-14 18:56:00,10.819,10.926,10.819,10.918,350000.0
2006-09-14 18:57:00,10.904,10.93,10.815,10.914,450000.0
2006-09-14 18:58:00,10.892,10.908,10.825,10.875,350000.0
2006-09-14 18:59:00,10.825,10.892,10.825,10.862,450000.0
2006-09-14 19:00:00,10.827,10.901,10.774,10.886,350000.0
2006-09-14 19:01:00,10.807,10.895,10.789,10.839,500000.0
2006-09-14 19:02:00,10.772,10.821,10.682,10.682,400000.0
2006-09-14 19:03:00,10.778,10.778,10.657,10.664,350000.0
2006-09-14 19:04:00,10.651,10.779,10.618,10.618,350000.0
2006-09-14 19:05:00,10.728,10.78,10.618,10.703,400000.0
2006-09-14 19:06:00,10.75,10.805,10.657,10.805,400000.0
2006-09-14 19:07:00,10.759,10.778,10.667,10.703,400000.0
2006-09-14 19:08:00,10.706,10.801,10.699,10.699,350000.0
2006-09-14 19:09:00,10.664,10.829,10.664,10.748,500000.0
2006-09-14 19:10:00,10.756,10.839,10.696,10.825,500000.0
2006-09-14 19:11:00,10.704,10.765,10.652,10.652,350000.0
2006-09-14 19:12:00,10.717,10.786,10.717,10.772,350000.0
2006-09-14 19:13:00,10.726,10.807,10.667,10.671,350000.0
2006-09-14 19:14:00,10.709,10.8,10.654,10.764,400000.0
2006-09-14 19:15:00,10.713,10.82,10.71,10.811,500000.0
2006-09-14 19:16:00,10.818,10.818,10.728,10.766,350000.0
2006-09-14 19:17:00,10.732,10.819,10.672,10.725,550000.0
2006-09-14 19:18:00,10.684,10.823,10.684,10.778,350000.0
2006-09-14 19:19:00,10.798,10.798,10.659,10.784,400000.0
2006-09-14 19:20:00,10.665,10.805,10.665,10.68,400000.0
2006-09-14 19:21:00,10.813,10.826,10.672,10.672,450000.0
2006-09-14 19:22:00,10.796,10.812,10.697,10.715,400000.0
2006-09-14 19:23:00,10.794,10.794,10.688,10.688,350000.0
2006-09-14 19:24:00,10.755,10.85,10.722,10.825,500000.0
2006-09-14 19:25:00,10.697,10.787,10.611,10.787,550000.0
2006-09-14 19:26:00,10.716,10.782,10.689,10.782,250000.0
2006-09-14 19:27:00,10.786,10.828,10.73,10.743,350000.0
2006-09-14 19:28:00,10.715,10.795,10.651,10.656,550000.0
2006-09-14 19:29:00,10.679,10.783,10.645,10.74,550000.0
2006-09-14 19:30:00,10.812,10.812,10.689,10.689,400000.0
2006-09-14 19:31:00,10.767,10.767,10.625,10.645,400000.0
2006-09-14 19:32:00,10.699,10.783,10.679,10.696,400000.0
2006-09-14 19:33:00,10.747,10.747,10.664,10.712,150000.0
2006-09-14 19:34:00,10.715,10.792,10.706,10.75,450000.0
2006-09-14 19:35:00,10.714,10.776,10.683,10.772,400000.0
2006-09-14 19:36:00,10.776,10.791,10.662,10.734,300000.0
2006-09-14 19:37:00,10.803,10.803,10.681,10.721,250000.0
2006-09-14 19:38:00,10.798,10.798,10.727,10.779,250000.0
2006-09-14 19:39:00,10.8,10.819,10.679,10.794,500000.0
2006-09-14 19:40:00,10.701,10.776,10.669,10.669,350000.0
2006-09-14 19:41:00,10.715,10.816,10.693,10.693,300000.0
2006-09-14 19:42:00,10.752,10.785,10.655,10.672,400000.0
2006-09-14 19:43:00,10.78,10.78,10.695,10.748,350000.0
2006-09-14 19:44:00,10.726,10.798,10.718,10.781,400000.0
2006-09-14 19:45:00,10.781,10.801,10.721,10.791,200000.0
2006-09-14 19:47:00,10.806,10.806,10.707,10.708,500000.0
2006-09-14 19:48:00,10.802,10.802,10.672,10.799,500000.0
2006-09-14 19:49:00,10.795,10.802,10.66,10.729,750000.0
2006-09-14 19:50:00,10.72,10.802,10.678,10.799,400000.0
2006-09-14 19:51:00,10.728,10.885,10.674,10.703,600000.0
2006-09-14 19:53:00,10.632,10.76,10.632,10.76,350000.0
2006-09-14 19:54:00,10.721,10.789,10.688,10.734,250000.0
2006-09-14 19:55:00,10.658,10.791,10.658,10.723,800000.0
2006-09-14 19:56:00,10.684,10.814,10.63,10.678,450000.0
2006-09-14 19:57:00,10.704,10.829,10.683,10.758,750000.0
2006-09-14 19:58:00,10.773,10.79,10.69,10.715,700000.0
2006-09-14 19:59:00,10.723,10.77,10.704,10.766,250000.0
2006-09-14 20:00:00,10.783,10.783,10.693,10.727,350000.0
2006-09-14 20:01:00,10.652,10.765,10.652,10.669,250000.0
2006-09-14 20:02:00,10.675,10.753,10.654,10.707,650000.0
2006-09-14 20:03:00,10.659,10.744,10.65,10.694,350000.0
2006-09-14 20:04:00,10.717,10.745,10.611,10.611,350000.0
2006-09-14 20:05:00,10.686,10.71,10.538,10.71,550000.0
2006-09-14 20:06:00,10.679,10.679,10.573,10.651,250000.0
2006-09-14 20:07:00,10.602,10.702,10.602,10.62,450000.0
2006-09-14 20:08:00,10.667,10.712,10.582,10.685,400000.0
2006-09-14 20:09:00,10.583,10.699,10.583,10.613,400000.0
2006-09-14 20:10:00,10.682,10.711,10.594,10.711,300000.0
2006-09-14 20:11:00,10.613,10.71,10.613,10.687,500000.0
2006-09-14 20:12:00,10.744,10.744,10.637,10.67,250000.0
2006-09-14 20:13:00,10.591,10.726,10.591,10.625,550000.0
2006-09-14 20:15:00,10.624,10.725,10.624,10.659,400000.0
2006-09-14 20:16:00,10.646,10.713,10.615,10.619,250000.0
2006-09-14 20:17:00,10.6,10.652,10.583,10.583,300000.0
2006-09-14 20:18:00,10.611,10.714,10.586,10.586,500000.0
2006-09-14 20:19:00,10.638,10.646,10.529,10.646,450000.0
2006-09-14 20:20:00,10.64,10.713,10.518,10.518,800000.0
2006-09-14 20:21:00,10.602,10.623,10.51,10.623,500000.0
2006-09-14 20:22:00,10.575,10.635,10.491,10.595,550000.0
2006-09-14 20:23:00,10.519,10.639,10.492,10.638,750000.0
2006-09-14 20:24:00,10.596,10.617,10.552,10.569,350000.0
2006-09-14 20:25:00,10.593,10.63,10.508,10.533,500000.0
2006-09-14 20:26:00,10.528,10.622,10.527,10.622,300000.0
2006-09-14 20:27:00,10.591,10.651,10.563,10.643,500000.0
2006-09-14 20:28:00,10.549,10.609,10.526,10.549,550000.0
2006-09-14 20:29:00,10.581,10.661,10.565,10.621,450000.0
2006-09-14 20:30:00,10.535,10.674,10.535,10.654,350000.0
2006-09-14 20:31:00,10.642,10.667,10.6,10.601,450000.0
2006-09-14 20:32:00,10.652,10.652,10.533,10.642,450000.0
2006-09-14 20:33:00,10.585,10.695,10.551,10.574,500000.0
2006-09-14 20:34:00,10.603,10.686,10.577,10.577,300000.0
2006-09-14 20:35:00,10.583,10.635,10.565,10.635,250000.0
2006-09-14 20:36:00,10.627,10.679,10.589,10.627,400000.0
2006-09-14 20:37:00,10.605,10.696,10.579,10.579,300000.0
2006-09-14 20:38:00,10.607,10.679,10.605,10.679,400000.0
2006-09-14 20:39:00,10.504,10.663,10.504,10.663,400000.0
2006-09-14 20:40:00,10.629,10.677,10.589,10.673,400000.0
2006-09-14 20:41:00,10.666,10.669,10.539,10.583,550000.0
2006-09-14 20:42:00,10.653,10.653,10.509,10.553,250000.0
2006-09-14 20:43:00,10.657,10.657,10.553,10.625,400000.0
2006-09-14 20:44:00,10.592,10.671,10.546,10.633,500000.0
2006-09-14 20:48:00,10.623,10.668,10.54,10.668,400000.0
2006-09-14 20:50:00,10.654,10.654,10.565,10.611,400000.0
2006-09-14 20:51:00,10.581,10.676,10.554,10.561,400000.0
2006-09-14 20:52:00,10.595,10.595,10.545,10.556,200000.0
2006-09-14 20:53:00,10.526,10.65,10.526,10.537,550000.0
2006-09-14 20:54:00,10.638,10.644,10.538,10.644,350000.0
2006-09-14 20:55:00,10.576,10.642,10.561,10.604,350000.0
2006-09-14 20:56:00,10.665,10.665,10.566,10.566,250000.0
2006-09-14 20:57:00,10.684,10.688,10.536,10.536,300000.0
2006-09-14 20:58:00,10.627,10.627,10.561,10.561,200000.0
2006-09-14 20:59:00,10.593,10.651,10.593,10.641,300000.0
2006-09-14 21:00:00,10.587,10.76,10.587,10.646,250000.0
2006-09-14 21:02:00,10.682,10.712,10.585,10.711,350000.0
2006-09-14 21:03:00,10.67,10.699,10.627,10.66,300000.0
2006-09-14 21:04:00,10.611,10.693,10.604,10.629,250000.0
2006-09-14 21:05:00,10.599,10.702,10.59,10.643,550000.0
2006-09-14 21:06:00,10.719,10.719,10.577,10.612,550000.0
2006-09-14 21:07:00,10.651,10.728,10.609,10.696,450000.0
2006-09-14 21:08:00,10.614,10.705,10.614,10.705,250000.0
2006-09-14 21:09:00,10.711,10.731,10.603,10.688,350000.0
2006-09-14 21:10:00,10.696,10.706,10.553,10.594,550000.0
2006-09-14 21:11:00,10.722,10.722,10.597,10.648,500000.0
2006-09-14 21:12:00,10.709,10.73,10.628,10.68,450000.0
2006-09-14 21:13:00,10.717,10.717,10.612,10.612,300000.0
2006-09-14 21:14:00,10.706,10.73,10.618,10.675,400000.0
2006-09-14 21:15:00,10.689,10.705,10.568,10.668,550000.0
2006-09-14 21:16:00,10.552,10.718,10.552,10.598,650000.0
2006-09-14 21:17:00,10.621,10.673,10.6,10.652,250000.0
2006-09-14 21:19:00,10.582,10.66,10.549,10.659,500000.0
2006-09-14 21:20:00,10.643,10.703,10.586,10.623,350000.0
2006-09-14 21:21:00,10.576,10.721,10.576,10.661,450000.0
2006-09-14 21:22:00,10.654,10.742,10.609,10.684,300000.0
2006-09-14 21:23:00,10.61,10.698,10.61,10.698,250000.0
2006-09-14 21:24:00,10.642,10.721,10.594,10.706,400000.0
2006-09-14 21:25:00,10.712,10.712,10.561,10.627,600000.0
2006-09-14 21:26:00,10.608,10.737,10.608,10.712,450000.0
2006-09-14 21:27:00,10.654,10.731,10.592,10.606,550000.0
2006-09-14 21:28:00,10.682,10.719,10.6,10.681,500000.0
2006-09-14 21:29:00,10.614,10.692,10.564,10.692,400000.0
2006-09-14 21:30:00,10.598,10.769,10.598,10.727,550000.0
2006-09-14 21:31:00,10.698,10.698,10.575,10.648,300000.0
2006-09-14 21:32:00,10.581,10.682,10.553,10.682,350000.0
2006-09-14 21:33:00,10.681,10.704,10.614,10.704,250000.0
2006-09-14 21:34:00,10.611,10.68,10.611,10.68,250000.0
2006-09-14 21:37:00,10.671,10.703,10.57,10.617,450000.0
2006-09-14 21:38:00,10.658,10.683,10.558,10.628,300000.0
2006-09-14 21:40:00,10.576,10.674,10.576,10.674,150000.0
2006-09-14 21:41:00,10.596,10.737,10.585,10.691,400000.0
2006-09-14 21:42:00,10.694,10.713,10.59,10.702,450000.0
2006-09-14 21:43:00,10.606,10.713,10.59,10.604,450000.0
2006-09-14 21:44:00,10.704,10.704,10.557,10.698,600000.0
2006-09-14 21:45:00,10.598,10.661,10.553,10.646,450000.0
2006-09-14 21:46:00,10.64,10.71,10.585,10.613,500000.0
2006-09-14 21:47:00,10.614,10.682,10.596,10.643,250000.0
2006-09-14 21:49:00,10.647,10.709,10.606,10.693,650000.0
2006-09-14 21:50:00,10.697,10.719,10.606,10.719,350000.0
2006-09-14 21:51:00,10.6,10.715,10.565,10.565,350000.0
2006-09-14 21:53:00,10.639,10.672,10.577,10.616,450000.0
2006-09-14 21:55:00,10.674,10.683,10.564,10.597,500000.0
2006-09-14 21:56:00,10.658,10.671,10.56,10.611,650000.0
2006-09-14 21:57:00,10.684,10.727,10.598,10.664,500000.0
2006-09-14 21:58:00,10.654,10.7,10.557,10.665,350000.0
2006-09-14 21:59:00,10.663,10.672,10.546,10.546,400000.0
2006-09-14 22:00:00,10.594,10.692,10.589,10.597,400000.0
2006-09-14 22:01:00,10.596,10.694,10.596,10.613,400000.0
2006-09-14 22:02:00,10.654,10.71,10.575,10.677,350000.0
2006-09-14 22:03:00,10.684,10.684,10.545,10.667,550000.0
2006-09-14 22:04:00,10.648,10.669,10.581,10.669,350000.0
2006-09-14 22:05:00,10.675,10.687,10.578,10.645,400000.0
2006-09-14 22:06:00,10.691,10.691,10.514,10.548,550000.0
2006-09-14 22:07:00,10.6,10.686,10.555,10.555,500000.0
2006-09-14 22:08:00,10.6,10.654,10.58,10.631,300000.0
2006-09-14 22:09:00,10.546,10.659,10.52,10.585,600000.0
2006-09-14 22:11:00,10.674,10.713,10.566,10.596,500000.0
2006-09-14 22:12:00,10.561,10.656,10.561,10.568,300000.0
2006-09-14 22:14:00,10.561,10.649,10.545,10.589,500000.0
2006-09-14 22:16:00,10.648,10.665,10.553,10.606,450000.0
2006-09-14 22:17:00,10.623,10.651,10.564,10.641,250000.0
2006-09-14 22:18:00,10.659,10.659,10.619,10.625,150000.0
2006-09-14 22:30:00,10.552,10.611,10.548,10.611,250000.0
2006-09-14 22:31:00,10.586,10.639,10.559,10.559,250000.0
2006-09-14 22:33:00,10.537,10.616,10.537,10.55,250000.0
2006-09-14 22:35:00,10.613,10.618,10.52,10.532,300000.0
2006-09-14 22:37:00,10.6,10.67,10.533,10.547,700000.0
2006-09-14 22:39:00,10.615,10.615,10.515,10.555,200000.0
2006-09-14 22:48:00,10.624,10.624,10.54,10.574,200000.0
2006-09-14 22:53:00,10.614,10.62,10.516,10.559,450000.0
2006-09-14 22:55:00,10.621,10.646,10.54,10.646,300000.0
2006-09-14 22:59:00,10.614,10.614,10.514,10.553,200000.0
2006-09-14 23:02:00,10.601,10.601,10.495,10.535,200000.0
2006-09-14 23:05:00,10.518,10.645,10.504,10.556,350000.0
2006-09-14 23:09:00,10.583,10.583,10.581,10.581,100000.0
2006-09-14 23:15:00,10.584,10.584,10.485,10.523,200000.0
2006-09-14 23:20:00,10.634,10.634,10.593,10.593,300000.0
2006-09-14 23:22:00,10.605,10.626,10.592,10.597,200000.0
2006-09-14 23:23:00,10.625,10.625,10.601,10.601,100000.0
2006-09-14 23:24:00,10.538,10.633,10.538,10.633,300000.0
2006-09-14 23:27:00,10.643,10.643,10.533,10.583,450000.0
2006-09-14 23:28:00,10.589,10.65,10.531,10.584,350000.0
2006-09-14 23:29:00,10.524,10.613,10.507,10.613,250000.0
2006-09-14 23:32:00,10.617,10.617,10.533,10.565,200000.0
2006-09-14 23:36:00,10.607,10.607,10.507,10.545,200000.0
2006-09-14 23:38:00,10.616,10.616,10.537,10.572,200000.0
2006-09-14 23:51:00,10.612,10.612,10.512,10.553,200000.0
2006-09-14 23:53:00,10.532,10.623,10.516,10.563,350000.0
2006-09-14 23:54:00,10.646,10.685,10.549,10.642,400000.0
2006-09-14 23:55:00,10.555,10.666,10.552,10.624,450000.0
2006-09-14 23:56:00,10.677,10.692,10.575,10.677,300000.0
2006-09-14 23:57:00,10.576,10.632,10.54,10.632,300000.0
2006-09-14 23:58:00,10.658,10.676,10.573,10.663,400000.0
2006-09-14 23:59:00,10.639,10.688,10.578,10.688,350000.0
2006-09-15 00:00:00,10.67,10.93,10.44,10.77,300000.0
2006-09-15 00:01:00,10.705,10.705,10.672,10.672,300000.0
2006-09-15 00:10:00,10.69,10.69,10.53,10.53,100000.0
2006-09-15 00:11:00,10.6,10.629,10.6,10.629,150000.0
2006-09-15 00:12:00,10.613,10.687,10.531,10.645,300000.0
2006-09-15 00:16:00,10.564,10.676,10.559,10.642,500000.0
2006-09-15 00:19:00,10.557,10.683,10.543,10.598,700000.0
2006-09-15 00:23:00,10.569,10.654,10.559,10.638,250000.0
2006-09-15 00:26:00,10.635,10.635,10.53,10.567,200000.0
2006-09-15 00:28:00,10.682,10.682,10.682,10.682,50000.0
2006-09-15 00:33:00,10.657,10.657,10.573,10.605,200000.0
2006-09-15 00:35:00,10.666,10.666,10.581,10.615,200000.0
2006-09-15 00:40:00,10.63,10.63,10.558,10.558,100000.0
2006-09-15 00:50:00,10.644,10.644,10.561,10.593,200000.0
2006-09-15 00:54:00,10.647,10.688,10.555,10.672,300000.0
2006-09-15 00:57:00,10.646,10.646,10.546,10.584,200000.0
2006-09-15 01:03:00,10.645,10.645,10.553,10.589,200000.0
2006-09-15 01:10:00,10.653,10.653,10.573,10.616,300000.0
2006-09-15 01:11:00,10.64,10.685,10.64,10.685,100000.0
2006-09-15 01:20:00,10.621,10.621,10.572,10.572,200000.0
2006-09-15 01:21:00,10.634,10.701,10.6,10.6,300000.0
2006-09-15 01:22:00,10.635,10.681,10.635,10.675,150000.0
2006-09-15 01:24:00,10.619,10.625,10.619,10.625,150000.0
2006-09-15 01:25:00,10.649,10.685,10.551,10.645,300000.0
2006-09-15 01:27:00,10.617,10.686,10.549,10.607,350000.0
2006-09-15 01:32:00,10.703,10.752,10.582,10.649,400000.0
2006-09-15 01:34:00,10.573,10.693,10.547,10.629,550000.0
2006-09-15 01:35:00,10.646,10.653,10.576,10.652,600000.0
2006-09-15 01:36:00,10.662,10.662,10.579,10.638,300000.0
2006-09-15 01:37:00,10.546,10.676,10.546,10.608,500000.0
2006-09-15 01:38:00,10.653,10.653,10.57,10.64,300000.0
2006-09-15 01:40:00,10.677,10.677,10.542,10.613,250000.0
2006-09-15 01:41:00,10.631,10.696,10.563,10.571,350000.0
2006-09-15 01:42:00,10.552,10.676,10.547,10.565,400000.0
2006-09-15 01:46:00,10.668,10.668,10.519,10.65,400000.0
2006-09-15 01:47:00,10.632,10.632,10.547,10.547,150000.0
2006-09-15 01:48:00,10.564,10.632,10.549,10.555,300000.0
2006-09-15 01:49:00,10.648,10.683,10.54,10.54,650000.0
2006-09-15 01:51:00,10.574,10.653,10.498,10.498,650000.0
2006-09-15 01:53:00,10.521,10.623,10.521,10.599,450000.0
2006-09-15 01:54:00,10.598,10.654,10.554,10.654,400000.0
2006-09-15 01:55:00,10.6,10.616,10.511,10.584,700000.0
2006-09-15 01:57:00,10.61,10.654,10.506,10.553,500000.0
2006-09-15 01:58:00,10.614,10.655,10.582,10.585,300000.0
2006-09-15 01:59:00,10.526,10.625,10.494,10.494,400000.0
2006-09-15 02:00:00,10.583,10.583,10.451,10.48,500000.0
2006-09-15 02:01:00,10.535,10.627,10.535,10.58,250000.0
2006-09-15 02:02:00,10.524,10.624,10.512,10.559,500000.0
2006-09-15 02:03:00,10.463,10.589,10.449,10.589,250000.0
2006-09-15 02:04:00,10.484,10.572,10.484,10.552,350000.0
2006-09-15 02:05:00,10.513,10.599,10.508,10.599,300000.0
2006-09-15 02:06:00,10.566,10.615,10.563,10.607,250000.0
2006-09-15 02:07:00,10.6,10.6,10.491,10.512,400000.0
2006-09-15 02:08:00,10.59,10.597,10.505,10.597,500000.0
2006-09-15 02:09:00,10.627,10.627,10.627,10.627,50000.0
2006-09-15 02:10:00,10.558,10.613,10.536,10.569,300000.0
2006-09-15 02:11:00,10.572,10.61,10.494,10.573,350000.0
2006-09-15 02:12:00,10.518,10.627,10.518,10.595,150000.0
2006-09-15 02:13:00,10.536,10.595,10.515,10.595,250000.0
2006-09-15 02:14:00,10.532,10.598,10.49,10.507,500000.0
2006-09-15 02:15:00,10.596,10.638,10.492,10.638,850000.0
2006-09-15 02:16:00,10.631,10.631,10.46,10.535,900000.0
2006-09-15 02:17:00,10.536,10.677,10.536,10.618,550000.0
2006-09-15 02:18:00,10.51,10.596,10.51,10.576,300000.0
2006-09-15 02:19:00,10.634,10.634,10.523,10.523,450000.0
2006-09-15 02:20:00,10.543,10.654,10.543,10.654,350000.0
2006-09-15 02:21:00,10.561,10.638,10.561,10.594,200000.0
2006-09-15 02:22:00,10.562,10.573,10.483,10.483,350000.0
2006-09-15 02:23:00,10.633,10.633,10.487,10.567,550000.0
2006-09-15 02:24:00,10.565,10.574,10.528,10.528,200000.0
2006-09-15 02:25:00,10.559,10.631,10.545,10.631,350000.0
2006-09-15 02:26:00,10.506,10.644,10.506,10.574,600000.0
2006-09-15 02:27:00,10.503,10.609,10.498,10.607,650000.0
2006-09-15 02:28:00,10.499,10.645,10.499,10.59,600000.0
2006-09-15 02:29:00,10.499,10.59,10.481,10.485,250000.0
2006-09-15 02:30:00,10.612,10.612,10.49,10.599,400000.0
2006-09-15 02:31:00,10.525,10.577,10.491,10.493,450000.0
2006-09-15 02:32:00,10.508,10.623,10.481,10.574,550000.0
2006-09-15 02:33:00,10.568,10.587,10.496,10.574,350000.0
2006-09-15 02:34:00,10.535,10.601,10.498,10.498,350000.0
2006-09-15 02:35:00,10.614,10.614,10.501,10.543,500000.0
2006-09-15 02:36:00,10.576,10.58,10.483,10.495,450000.0
2006-09-15 02:37:00,10.476,10.588,10.453,10.588,350000.0
2006-09-15 02:38:00,10.536,10.586,10.485,10.485,400000.0
2006-09-15 02:40:00,10.447,10.564,10.447,10.564,250000.0
2006-09-15 02:41:00,10.475,10.597,10.475,10.569,300000.0
2006-09-15 02:42:00,10.574,10.574,10.461,10.499,450000.0
2006-09-15 02:43:00,10.519,10.593,10.392,10.585,550000.0
2006-09-15 02:44:00,10.495,10.597,10.472,10.504,400000.0
2006-09-15 02:45:00,10.544,10.554,10.471,10.546,550000.0
2006-09-15 02:46:00,10.566,10.571,10.552,10.552,150000.0
2006-09-15 02:47:00,10.574,10.59,10.545,10.557,250000.0
2006-09-15 02:48:00,10.508,10.557,10.429,10.495,500000.0
2006-09-15 02:49:00,10.481,10.555,10.481,10.555,350000.0
2006-09-15 02:51:00,10.518,10.537,10.409,10.521,750000.0
2006-09-15 02:52:00,10.543,10.614,10.525,10.566,400000.0
2006-09-15 02:54:00,10.643,10.643,10.561,10.593,150000.0
2006-09-15 02:55:00,10.55,10.708,10.55,10.57,450000.0
2006-09-15 02:56:00,10.528,10.667,10.528,10.621,350000.0
2006-09-15 02:57:00,10.586,10.627,10.525,10.536,250000.0
2006-09-15 02:58:00,10.519,10.608,10.466,10.57,400000.0
2006-09-15 02:59:00,10.591,10.637,10.516,10.626,450000.0
2006-09-15 03:00:00,10.552,10.617,10.552,10.552,250000.0
2006-09-15 03:01:00,10.529,10.604,10.529,10.604,150000.0
2006-09-15 03:02:00,10.608,10.608,10.468,10.497,450000.0
2006-09-15 03:03:00,10.564,10.607,10.564,10.607,150000.0
2006-09-15 03:04:00,10.585,10.585,10.484,10.576,400000.0
2006-09-15 03:05:00,10.575,10.583,10.488,10.583,150000.0
2006-09-15 03:06:00,10.477,10.59,10.477,10.59,250000.0
2006-09-15 03:09:00,10.533,10.612,10.466,10.494,400000.0
2006-09-15 03:10:00,10.481,10.547,10.478,10.478,150000.0
2006-09-15 03:11:00,10.555,10.598,10.465,10.582,900000.0
2006-09-15 03:12:00,10.511,10.635,10.497,10.497,350000.0
2006-09-15 03:13:00,10.636,10.637,10.507,10.628,350000.0
2006-09-15 03:14:00,10.495,10.609,10.458,10.551,500000.0
2006-09-15 03:15:00,10.577,10.625,10.461,10.625,700000.0
2006-09-15 03:16:00,10.615,10.615,10.476,10.614,450000.0
2006-09-15 03:17:00,10.543,10.614,10.534,10.614,300000.0
2006-09-15 03:19:00,10.591,10.64,10.526,10.631,500000.0
2006-09-15 03:20:00,10.613,10.631,10.498,10.498,550000.0
2006-09-15 03:21:00,10.591,10.605,10.506,10.554,450000.0
2006-09-15 03:22:00,10.549,10.633,10.493,10.544,300000.0
2006-09-15 03:24:00,10.583,10.626,10.503,10.613,500000.0
2006-09-15 03:25:00,10.623,10.626,10.488,10.547,450000.0
2006-09-15 03:26:00,10.552,10.609,10.514,10.514,600000.0
2006-09-15 03:28:00,10.521,10.527,10.521,10.527,100000.0
2006-09-15 03:30:00,10.639,10.639,10.56,10.56,100000.0
2006-09-15 03:31:00,10.576,10.637,10.571,10.61,250000.0
2006-09-15 03:32:00,10.609,10.618,10.558,10.618,150000.0
2006-09-15 03:34:00,10.524,10.653,10.524,10.625,250000.0
2006-09-15 03:36:00,10.629,10.673,10.557,10.643,400000.0
2006-09-15 03:37:00,10.547,10.662,10.547,10.608,300000.0
2006-09-15 03:40:00,10.665,10.665,10.561,10.619,550000.0
2006-09-15 03:41:00,10.551,10.674,10.52,10.616,450000.0
2006-09-15 03:45:00,10.598,10.62,10.598,10.62,200000.0
2006-09-15 03:47:00,10.593,10.648,10.524,10.604,400000.0
2006-09-15 03:49:00,10.606,10.675,10.552,10.63,500000.0
2006-09-15 03:50:00,10.555,10.669,10.555,10.574,300000.0
2006-09-15 03:51:00,10.635,10.678,10.564,10.617,400000.0
2006-09-15 03:52:00,10.577,10.655,10.536,10.583,300000.0
2006-09-15 03:53:00,10.579,10.707,10.571,10.571,300000.0
2006-09-15 03:54:00,10.671,10.712,10.633,10.633,200000.0
2006-09-15 03:55:00,10.67,10.67,10.543,10.602,400000.0
2006-09-15 03:56:00,10.675,10.682,10.583,10.637,400000.0
2006-09-15 03:57:00,10.642,10.688,10.571,10.688,400000.0
2006-09-15 03:59:00,10.67,10.67,10.606,10.639,300000.0
2006-09-15 04:00:00,10.655,10.666,10.655,10.666,100000.0
2006-09-15 04:01:00,10.567,10.665,10.559,10.657,300000.0
2006-09-15 04:04:00,10.55,10.682,10.55,10.674,500000.0
2006-09-15 04:05:00,10.65,10.65,10.524,10.639,450000.0
2006-09-15 04:09:00,10.651,10.664,10.57,10.64,350000.0
2006-09-15 04:12:00,10.578,10.678,10.578,10.584,250000.0
2006-09-15 04:13:00,10.627,10.661,10.534,10.544,450000.0
2006-09-15 04:14:00,10.656,10.656,10.539,10.546,400000.0
2006-09-15 04:15:00,10.624,10.624,10.521,10.587,400000.0
2006-09-15 04:17:00,10.682,10.682,10.548,10.643,300000.0
2006-09-15 04:18:00,10.558,10.645,10.558,10.638,150000.0
2006-09-15 04:19:00,10.598,10.649,10.491,10.511,550000.0
2006-09-15 04:20:00,10.62,10.62,10.511,10.511,100000.0
2006-09-15 04:22:00,10.568,10.619,10.518,10.571,400000.0
2006-09-15 04:23:00,10.626,10.626,10.615,10.615,100000.0
2006-09-15 04:25:00,10.626,10.629,10.571,10.571,150000.0
2006-09-15 04:26:00,10.528,10.658,10.528,10.658,350000.0
2006-09-15 04:28:00,10.67,10.67,10.535,10.584,200000.0
2006-09-15 04:29:00,10.626,10.676,10.565,10.676,350000.0
2006-09-15 04:30:00,10.576,10.702,10.574,10.657,200000.0
2006-09-15 04:31:00,10.632,10.671,10.632,10.645,150000.0
2006-09-15 04:32:00,10.605,10.656,10.542,10.542,400000.0
2006-09-15 04:33:00,10.587,10.639,10.544,10.57,400000.0
2006-09-15 04:34:00,10.615,10.615,10.615,10.615,50000.0
2006-09-15 04:36:00,10.657,10.657,10.578,10.612,200000.0
2006-09-15 04:38:00,10.657,10.657,10.556,10.595,200000.0
2006-09-15 04:41:00,10.595,10.689,10.595,10.602,250000.0
2006-09-15 04:42:00,10.59,10.661,10.544,10.613,350000.0
2006-09-15 04:43:00,10.545,10.616,10.545,10.601,300000.0
2006-09-15 04:44:00,10.666,10.666,10.537,10.631,450000.0
2006-09-15 04:45:00,10.649,10.668,10.557,10.668,400000.0
2006-09-15 04:46:00,10.716,10.73,10.612,10.73,250000.0
2006-09-15 04:47:00,10.633,10.72,10.633,10.707,300000.0
2006-09-15 04:48:00,10.698,10.698,10.696,10.696,100000.0
2006-09-15 04:49:00,10.713,10.713,10.55,10.576,500000.0
2006-09-15 04:50:00,10.632,10.741,10.632,10.699,400000.0
2006-09-15 04:51:00,10.684,10.692,10.551,10.654,400000.0
2006-09-15 04:52:00,10.658,10.678,10.558,10.643,300000.0
2006-09-15 04:54:00,10.656,10.694,10.555,10.636,700000.0
2006-09-15 04:55:00,10.587,10.65,10.562,10.562,450000.0
2006-09-15 04:56:00,10.569,10.693,10.569,10.677,600000.0
2006-09-15 04:57:00,10.647,10.703,10.59,10.66,400000.0
2006-09-15 05:00:00,10.623,10.679,10.589,10.679,200000.0
2006-09-15 05:04:00,10.598,10.697,10.575,10.697,500000.0
2006-09-15 05:05:00,10.663,10.663,10.58,10.6,300000.0
2006-09-15 05:06:00,10.649,10.649,10.549,10.566,400000.0
2006-09-15 05:10:00,10.621,10.635,10.6,10.635,250000.0
2006-09-15 05:11:00,10.604,10.619,10.528,10.619,150000.0
2006-09-15 05:14:00,10.601,10.659,10.511,10.658,500000.0
2006-09-15 05:16:00,10.649,10.649,10.57,10.603,200000.0
2006-09-15 05:17:00,10.573,10.573,10.573,10.573,50000.0
2006-09-15 05:19:00,10.652,10.673,10.566,10.628,550000.0
2006-09-15 05:20:00,10.674,10.674,10.586,10.666,250000.0
2006-09-15 05:21:00,10.639,10.67,10.565,10.574,400000.0
2006-09-15 05:22:00,10.617,10.683,10.572,10.646,250000.0
2006-09-15 05:24:00,10.657,10.682,10.614,10.676,500000.0
2006-09-15 05:25:00,10.554,10.649,10.513,10.649,400000.0
2006-09-15 05:26:00,10.639,10.64,10.567,10.586,450000.0
2006-09-15 05:27:00,10.697,10.697,10.548,10.659,300000.0
2006-09-15 05:29:00,10.687,10.701,10.564,10.582,550000.0
2006-09-15 05:30:00,10.631,10.701,10.593,10.671,450000.0
2006-09-15 05:31:00,10.562,10.659,10.562,10.649,250000.0
2006-09-15 05:32:00,10.655,10.655,10.526,10.652,300000.0
2006-09-15 05:33:00,10.533,10.657,10.51,10.525,400000.0
2006-09-15 05:34:00,10.685,10.685,10.573,10.631,450000.0
2006-09-15 05:35:00,10.679,10.689,10.575,10.651,400000.0
2006-09-15 05:36:00,10.641,10.675,10.546,10.573,550000.0
2006-09-15 05:37:00,10.557,10.73,10.557,10.639,450000.0
2006-09-15 05:39:00,10.574,10.636,10.515,10.515,450000.0
2006-09-15 05:40:00,10.582,10.643,10.582,10.583,250000.0
2006-09-15 05:41:00,10.592,10.614,10.526,10.606,250000.0
2006-09-15 05:42:00,10.606,10.606,10.524,10.587,300000.0
2006-09-15 05:43:00,10.577,10.615,10.501,10.501,600000.0
2006-09-15 05:45:00,10.617,10.617,10.533,10.565,200000.0
2006-09-15 05:47:00,10.609,10.609,10.507,10.553,300000.0
2006-09-15 05:48:00,10.599,10.608,10.472,10.52,400000.0
2006-09-15 05:50:00,10.596,10.596,10.487,10.566,300000.0
2006-09-15 05:51:00,10.585,10.611,10.524,10.579,600000.0
2006-09-15 05:52:00,10.591,10.616,10.471,10.616,550000.0
2006-09-15 05:53:00,10.529,10.613,10.529,10.567,200000.0
2006-09-15 05:54:00,10.551,10.583,10.502,10.552,400000.0
2006-09-15 05:55:00,10.63,10.63,10.504,10.589,600000.0
2006-09-15 05:56:00,10.616,10.639,10.523,10.523,450000.0
2006-09-15 05:57:00,10.525,10.613,10.479,10.577,400000.0
2006-09-15 05:58:00,10.511,10.623,10.493,10.623,300000.0
2006-09-15 05:59:00,10.627,10.633,10.627,10.633,100000.0
2006-09-15 06:00:00,10.584,10.636,10.527,10.577,400000.0
2006-09-15 06:01:00,10.594,10.651,10.556,10.647,350000.0
2006-09-15 06:02:00,10.615,10.676,10.566,10.566,250000.0
2006-09-15 06:03:00,10.64,10.652,10.545,10.549,500000.0
2006-09-15 06:04:00,10.634,10.678,10.544,10.592,500000.0
2006-09-15 06:06:00,10.577,10.652,10.551,10.606,350000.0
2006-09-15 06:07:00,10.642,10.642,10.642,10.642,50000.0
2006-09-15 06:08:00,10.575,10.663,10.543,10.646,500000.0
2006-09-15 06:09:00,10.64,10.64,10.553,10.616,350000.0
2006-09-15 06:10:00,10.564,10.678,10.564,10.654,350000.0
2006-09-15 06:11:00,10.636,10.636,10.541,10.555,450000.0
2006-09-15 06:12:00,10.658,10.658,10.558,10.632,550000.0
2006-09-15 06:13:00,10.55,10.641,10.529,10.581,550000.0
2006-09-15 06:14:00,10.636,10.687,10.591,10.687,200000.0
2006-09-15 06:15:00,10.679,10.679,10.539,10.582,600000.0
2006-09-15 06:16:00,10.658,10.658,10.572,10.652,550000.0
2006-09-15 06:17:00,10.6,10.694,10.572,10.615,250000.0
2006-09-15 06:18:00,10.713,10.714,10.63,10.714,350000.0
2006-09-15 06:19:00,10.723,10.723,10.646,10.694,350000.0
2006-09-15 06:20:00,10.68,10.68,10.617,10.648,200000.0
2006-09-15 06:21:00,10.647,10.703,10.616,10.663,450000.0
2006-09-15 06:22:00,10.599,10.671,10.564,10.671,450000.0
2006-09-15 06:23:00,10.6,10.713,10.554,10.713,400000.0
2006-09-15 06:24:00,10.709,10.717,10.571,10.666,400000.0
2006-09-15 06:25:00,10.649,10.68,10.59,10.591,550000.0
2006-09-15 06:26:00,10.664,10.665,10.573,10.573,500000.0
2006-09-15 06:27:00,10.683,10.695,10.629,10.688,350000.0
2006-09-15 06:28:00,10.606,10.676,10.606,10.606,250000.0
2006-09-15 06:29:00,10.675,10.703,10.576,10.703,250000.0
2006-09-15 06:30:00,10.626,10.701,10.598,10.598,250000.0
2006-09-15 06:32:00,10.657,10.686,10.557,10.663,500000.0
2006-09-15 06:33:00,10.56,10.664,10.56,10.654,350000.0
2006-09-15 06:34:00,10.662,10.706,10.589,10.589,350000.0
2006-09-15 06:35:00,10.641,10.683,10.551,10.683,300000.0
2006-09-15 06:36:00,10.617,10.669,10.617,10.669,100000.0
2006-09-15 06:37:00,10.7,10.724,10.565,10.626,650000.0
2006-09-15 06:38:00,10.622,10.689,10.547,10.689,550000.0
2006-09-15 06:39:00,10.696,10.726,10.642,10.72,350000.0
2006-09-15 06:40:00,10.709,10.709,10.612,10.612,350000.0
2006-09-15 06:41:00,10.726,10.732,10.617,10.732,500000.0
2006-09-15 06:43:00,10.688,10.688,10.546,10.546,200000.0
2006-09-15 06:44:00,10.65,10.661,10.608,10.623,200000.0
2006-09-15 06:45:00,10.677,10.677,10.549,10.551,200000.0
2006-09-15 06:46:00,10.681,10.686,10.565,10.565,350000.0
2006-09-15 06:48:00,10.649,10.708,10.597,10.65,450000.0
2006-09-15 06:49:00,10.7,10.7,10.644,10.659,150000.0
2006-09-15 06:52:00,10.719,10.728,10.641,10.7,400000.0
2006-09-15 06:53:00,10.724,10.724,10.576,10.576,600000.0
2006-09-15 06:54:00,10.676,10.676,10.569,10.628,500000.0
2006-09-15 06:55:00,10.591,10.636,10.518,10.546,500000.0
2006-09-15 06:56:00,10.547,10.564,10.547,10.564,100000.0
2006-09-15 06:57:00,10.55,10.677,10.55,10.581,500000.0
2006-09-15 06:58:00,10.537,10.663,10.537,10.66,450000.0
2006-09-15 06:59:00,10.521,10.663,10.521,10.663,150000.0
2006-09-15 07:00:00,10.643,10.671,10.588,10.645,400000.0
2006-09-15 07:01:00,10.617,10.617,10.554,10.601,200000.0
2006-09-15 07:03:00,10.613,10.701,10.566,10.61,500000.0
2006-09-15 07:04:00,10.648,10.648,10.608,10.608,150000.0
2006-09-15 07:05:00,10.609,10.67,10.561,10.617,400000.0
2006-09-15 07:06:00,10.669,10.671,10.549,10.557,350000.0
2006-09-15 07:08:00,10.588,10.742,10.588,10.628,400000.0
2006-09-15 07:09:00,10.594,10.679,10.558,10.679,450000.0
2006-09-15 07:10:00,10.588,10.65,10.582,10.582,300000.0
2006-09-15 07:11:00,10.655,10.68,10.599,10.68,200000.0
2006-09-15 07:12:00,10.64,10.684,10.565,10.668,250000.0
2006-09-15 07:13:00,10.6,10.658,10.567,10.567,200000.0
2006-09-15 07:14:00,10.61,10.655,10.608,10.643,350000.0
2006-09-15 07:16:00,10.65,10.675,10.65,10.675,100000.0
2006-09-15 07:17:00,10.569,10.639,10.537,10.639,400000.0
2006-09-15 07:18:00,10.634,10.634,10.569,10.626,400000.0
2006-09-15 07:19:00,10.565,10.665,10.565,10.57,400000.0
2006-09-15 07:20:00,10.652,10.652,10.531,10.619,300000.0
2006-09-15 07:22:00,10.618,10.672,10.614,10.63,350000.0
2006-09-15 07:23:00,10.582,10.676,10.578,10.674,400000.0
2006-09-15 07:24:00,10.682,10.709,10.639,10.656,250000.0
2006-09-15 07:25:00,10.71,10.71,10.628,10.664,250000.0
2006-09-15 07:26:00,10.596,10.596,10.583,10.583,100000.0
2006-09-15 07:27:00,10.668,10.721,10.572,10.572,400000.0
2006-09-15 07:28:00,10.594,10.635,10.524,10.543,500000.0
2006-09-15 07:29:00,10.653,10.688,10.574,10.574,350000.0
2006-09-15 07:30:00,10.638,10.689,10.579,10.636,450000.0
2006-09-15 07:31:00,10.623,10.68,10.558,10.649,350000.0
2006-09-15 07:32:00,10.6,10.637,10.559,10.59,300000.0
2006-09-15 07:33:00,10.642,10.709,10.57,10.57,500000.0
2006-09-15 07:34:00,10.678,10.678,10.577,10.625,400000.0
2006-09-15 07:35:00,10.614,10.641,10.528,10.641,250000.0
2006-09-15 07:38:00,10.638,10.638,10.529,10.606,400000.0
2006-09-15 07:40:00,10.589,10.627,10.504,10.627,450000.0
2006-09-15 07:45:00,10.568,10.633,10.533,10.632,400000.0
2006-09-15 07:47:00,10.623,10.693,10.531,10.628,650000.0
2006-09-15 07:48:00,10.676,10.676,10.559,10.591,500000.0
2006-09-15 07:50:00,10.574,10.658,10.574,10.658,100000.0
2006-09-15 07:51:00,10.594,10.691,10.593,10.66,600000.0
2006-09-15 07:53:00,10.521,10.638,10.521,10.638,200000.0
2006-09-15 07:56:00,10.548,10.676,10.548,10.555,450000.0
2006-09-15 07:57:00,10.557,10.632,10.554,10.593,250000.0
2006-09-15 07:58:00,10.645,10.666,10.56,10.666,400000.0
2006-09-15 08:00:00,10.575,10.694,10.575,10.656,650000.0
2006-09-15 08:02:00,10.541,10.663,10.514,10.593,750000.0
2006-09-15 08:04:00,10.57,10.619,10.507,10.507,300000.0
2006-09-15 08:05:00,10.546,10.634,10.492,10.558,550000.0
2006-09-15 08:12:00,10.657,10.657,10.56,10.56,100000.0
2006-09-15 08:13:00,10.641,10.649,10.543,10.55,400000.0
2006-09-15 08:14:00,10.523,10.647,10.512,10.531,400000.0
2006-09-15 08:16:00,10.579,10.659,10.579,10.629,250000.0
2006-09-15 08:17:00,10.685,10.692,10.599,10.675,650000.0
2006-09-15 08:18:00,10.671,10.749,10.626,10.675,550000.0
2006-09-15 08:20:00,10.693,10.693,10.516,10.596,550000.0
2006-09-15 08:24:00,10.642,10.642,10.551,10.551,250000.0
2006-09-15 08:25:00,10.523,10.68,10.523,10.68,350000.0
2006-09-15 08:26:00,10.691,10.691,10.541,10.643,500000.0
2006-09-15 08:28:00,10.65,10.67,10.566,10.644,450000.0
2006-09-15 08:30:00,10.652,10.669,10.589,10.64,400000.0
2006-09-15 08:31:00,10.58,10.652,10.58,10.625,400000.0
2006-09-15 08:32:00,10.721,10.721,10.667,10.667,100000.0
2006-09-15 08:33:00,10.671,10.707,10.569,10.67,400000.0
2006-09-15 08:34:00,10.647,10.717,10.625,10.629,300000.0
2006-09-15 08:38:00,10.664,10.675,10.537,10.572,650000.0
2006-09-15 08:39:00,10.619,10.678,10.57,10.57,250000.0
2006-09-15 08:40:00,10.671,10.726,10.639,10.686,500000.0
2006-09-15 08:41:00,10.691,10.725,10.637,10.637,350000.0
2006-09-15 08:42:00,10.74,10.74,10.66,10.714,450000.0
2006-09-15 08:43:00,10.711,10.748,10.651,10.748,400000.0
2006-09-15 08:44:00,10.658,10.719,10.644,10.719,350000.0
2006-09-15 08:45:00,10.729,10.734,10.658,10.658,350000.0
2006-09-15 08:46:00,10.735,10.735,10.594,10.705,500000.0
2006-09-15 08:47:00,10.757,10.793,10.665,10.723,550000.0
2006-09-15 08:48:00,10.645,10.714,10.645,10.69,450000.0
2006-09-15 08:49:00,10.779,10.779,10.671,10.723,400000.0
2006-09-15 08:50:00,10.615,10.748,10.615,10.719,300000.0
2006-09-15 08:51:00,10.758,10.81,10.691,10.738,350000.0
2006-09-15 08:52:00,10.695,10.794,10.68,10.755,450000.0
2006-09-15 08:53:00,10.758,10.773,10.664,10.729,400000.0
2006-09-15 08:54:00,10.778,10.797,10.694,10.694,350000.0
2006-09-15 08:56:00,10.685,10.742,10.651,10.693,550000.0
2006-09-15 08:58:00,10.772,10.772,10.667,10.746,450000.0
2006-09-15 09:00:00,10.698,10.811,10.648,10.648,550000.0
2006-09-15 09:02:00,10.637,10.737,10.637,10.668,550000.0
2006-09-15 09:03:00,10.667,10.721,10.6,10.6,300000.0
2006-09-15 09:04:00,10.676,10.736,10.577,10.718,400000.0
2006-09-15 09:05:00,10.62,10.696,10.59,10.695,400000.0
2006-09-15 09:06:00,10.667,10.728,10.653,10.707,350000.0
2006-09-15 09:07:00,10.645,10.738,10.643,10.721,400000.0
2006-09-15 09:09:00,10.623,10.724,10.604,10.62,450000.0
2006-09-15 09:10:00,10.728,10.757,10.629,10.741,350000.0
2006-09-15 09:11:00,10.741,10.741,10.638,10.669,550000.0
2006-09-15 09:12:00,10.739,10.766,10.621,10.649,550000.0
2006-09-15 09:13:00,10.685,10.762,10.64,10.762,450000.0
2006-09-15 09:14:00,10.726,10.767,10.665,10.665,500000.0
2006-09-15 09:15:00,10.671,10.766,10.65,10.736,350000.0
2006-09-15 09:16:00,10.702,10.778,10.646,10.651,350000.0
2006-09-15 09:17:00,10.76,10.774,10.643,10.738,550000.0
2006-09-15 09:18:00,10.715,10.745,10.636,10.698,400000.0
2006-09-15 09:19:00,10.747,10.747,10.641,10.741,450000.0
2006-09-15 09:20:00,10.654,10.75,10.619,10.619,450000.0
2006-09-15 09:21:00,10.673,10.745,10.637,10.745,550000.0
2006-09-15 09:22:00,10.701,10.729,10.637,10.729,250000.0
2006-09-15 09:23:00,10.633,10.736,10.578,10.702,450000.0
2006-09-15 09:24:00,10.615,10.693,10.615,10.649,400000.0
2006-09-15 09:25:00,10.724,10.746,10.643,10.661,350000.0
2006-09-15 09:26:00,10.676,10.676,10.559,10.672,400000.0
2006-09-15 09:27:00,10.665,10.753,10.618,10.618,250000.0
2006-09-15 09:28:00,10.642,10.701,10.612,10.696,350000.0
2006-09-15 09:29:00,10.604,10.724,10.604,10.701,300000.0
2006-09-15 09:30:00,10.612,10.715,10.543,10.715,400000.0
2006-09-15 09:31:00,10.703,10.703,10.623,10.686,400000.0
2006-09-15 09:32:00,10.676,10.723,10.622,10.723,250000.0
2006-09-15 09:33:00,10.693,10.744,10.584,10.744,450000.0
2006-09-15 09:34:00,10.706,10.731,10.607,10.705,300000.0
2006-09-15 09:35:00,10.637,10.748,10.637,10.719,350000.0
2006-09-15 09:36:00,10.631,10.726,10.587,10.588,500000.0
2006-09-15 09:37:00,10.69,10.761,10.604,10.714,400000.0
2006-09-15 09:38:00,10.638,10.72,10.584,10.707,450000.0
2006-09-15 09:39:00,10.724,10.724,10.565,10.7,500000.0
2006-09-15 09:40:00,10.626,10.736,10.602,10.602,550000.0
2006-09-15 09:41:00,10.675,10.698,10.588,10.588,350000.0
2006-09-15 09:43:00,10.718,10.718,10.62,10.693,200000.0
2006-09-15 09:44:00,10.629,10.707,10.563,10.622,350000.0
2006-09-15 09:46:00,10.629,10.707,10.614,10.622,400000.0
2006-09-15 09:47:00,10.593,10.702,10.593,10.693,300000.0
2006-09-15 09:48:00,10.735,10.735,10.597,10.65,450000.0
2006-09-15 09:49:00,10.679,10.73,10.625,10.664,350000.0
2006-09-15 09:50:00,10.649,10.747,10.611,10.612,500000.0
2006-09-15 09:51:00,10.707,10.718,10.632,10.656,350000.0
2006-09-15 09:53:00,10.604,10.745,10.604,10.619,400000.0
2006-09-15 09:55:00,10.707,10.757,10.628,10.659,400000.0
2006-09-15 09:56:00,10.625,10.744,10.611,10.744,400000.0
2006-09-15 09:57:00,10.668,10.732,10.636,10.73,500000.0
2006-09-15 09:58:00,10.641,10.737,10.634,10.677,400000.0
2006-09-15 09:59:00,10.637,10.744,10.584,10.744,450000.0
2006-09-15 10:00:00,10.723,10.723,10.622,10.722,550000.0
2006-09-15 10:01:00,10.691,10.711,10.597,10.687,500000.0
2006-09-15 10:02:00,10.623,10.798,10.623,10.72,350000.0
2006-09-15 10:03:00,10.69,10.748,10.63,10.644,400000.0
2006-09-15 10:05:00,10.625,10.775,10.625,10.76,400000.0
2006-09-15 10:08:00,10.754,10.762,10.637,10.762,300000.0
2006-09-15 10:09:00,10.745,10.745,10.568,10.735,450000.0
2006-09-15 10:10:00,10.746,10.759,10.642,10.747,550000.0
2006-09-15 10:15:00,10.764,10.771,10.669,10.721,350000.0
2006-09-15 10:16:00,10.633,10.814,10.633,10.737,400000.0
2006-09-15 10:31:00,10.608,10.685,10.6,10.659,350000.0
2006-09-15 10:35:00,10.655,10.765,10.655,10.687,400000.0
2006-09-15 10:42:00,10.702,10.748,10.608,10.723,750000.0
2006-09-15 11:03:00,10.676,10.763,10.598,10.659,550000.0
2006-09-15 11:04:00,10.759,10.764,10.659,10.759,400000.0
2006-09-15 11:05:00,10.632,10.744,10.615,10.648,550000.0
2006-09-15 11:07:00,10.682,10.722,10.606,10.722,450000.0
2006-09-15 11:11:00,10.733,10.752,10.614,10.714,350000.0
2006-09-15 11:14:00,10.63,10.73,10.578,10.73,400000.0
2006-09-15 11:15:00,10.66,10.793,10.647,10.676,400000.0
2006-09-15 11:17:00,10.745,10.756,10.635,10.756,350000.0
2006-09-15 11:21:00,10.75,10.75,10.606,10.71,450000.0
2006-09-15 11:24:00,10.692,10.748,10.623,10.705,550000.0
2006-09-15 11:27:00,10.615,10.736,10.615,10.736,500000.0
2006-09-15 11:29:00,10.659,10.739,10.637,10.667,500000.0
2006-09-15 11:31:00,10.725,10.741,10.642,10.707,350000.0
2006-09-15 11:34:00,10.716,10.716,10.641,10.698,250000.0
2006-09-15 11:46:00,10.714,10.795,10.648,10.662,400000.0
2006-09-15 11:55:00,10.688,10.752,10.628,10.752,350000.0
2006-09-15 11:57:00,10.749,10.749,10.64,10.716,450000.0
2006-09-15 12:03:00,10.633,10.709,10.622,10.706,550000.0
2006-09-15 12:06:00,10.724,10.724,10.633,10.699,350000.0
2006-09-15 12:07:00,10.696,10.701,10.536,10.645,450000.0
2006-09-15 12:08:00,10.692,10.732,10.599,10.732,450000.0
2006-09-15 12:09:00,10.633,10.705,10.617,10.65,350000.0
2006-09-15 12:10:00,10.699,10.726,10.625,10.686,400000.0
2006-09-15 12:11:00,10.704,10.704,10.606,10.629,350000.0
2006-09-15 12:12:00,10.615,10.745,10.6,10.603,350000.0
2006-09-15 12:13:00,10.686,10.716,10.608,10.685,400000.0
2006-09-15 12:14:00,10.694,10.729,10.566,10.595,550000.0
2006-09-15 12:15:00,10.635,10.709,10.573,10.619,400000.0
2006-09-15 12:16:00,10.635,10.708,10.587,10.639,400000.0
2006-09-15 12:17:00,10.698,10.732,10.656,10.711,400000.0
2006-09-15 12:18:00,10.691,10.691,10.588,10.599,450000.0
2006-09-15 12:19:00,10.646,10.741,10.597,10.613,450000.0
2006-09-15 12:20:00,10.632,10.726,10.55,10.631,500000.0
2006-09-15 12:21:00,10.694,10.728,10.579,10.663,500000.0
2006-09-15 12:22:00,10.715,10.715,10.605,10.677,400000.0
2006-09-15 12:23:00,10.715,10.728,10.601,10.613,400000.0
2006-09-15 12:24:00,10.716,10.716,10.591,10.682,600000.0
2006-09-15 12:25:00,10.719,10.719,10.596,10.686,450000.0
2006-09-15 12:26:00,10.685,10.685,10.564,10.624,450000.0
2006-09-15 12:27:00,10.689,10.727,10.595,10.691,550000.0
2006-09-15 12:28:00,10.698,10.76,10.593,10.651,500000.0
2006-09-15 12:29:00,10.682,10.715,10.568,10.578,500000.0
2006-09-15 12:30:00,10.603,10.721,10.594,10.721,450000.0
2006-09-15 12:31:00,10.681,10.682,10.614,10.676,350000.0
2006-09-15 12:32:00,10.584,10.722,10.584,10.68,400000.0
2006-09-15 12:33:00,10.723,10.727,10.593,10.698,350000.0
2006-09-15 12:34:00,10.61,10.736,10.579,10.579,450000.0
2006-09-15 12:35:00,10.731,10.732,10.611,10.611,350000.0
2006-09-15 12:36:00,10.736,10.744,10.614,10.699,350000.0
2006-09-15 12:37:00,10.724,10.73,10.628,10.628,500000.0
2006-09-15 12:38:00,10.676,10.715,10.579,10.651,450000.0
2006-09-15 12:39:00,10.698,10.751,10.595,10.68,450000.0
2006-09-15 12:40:00,10.661,10.727,10.59,10.63,450000.0
2006-09-15 12:41:00,10.662,10.686,10.569,10.686,450000.0
2006-09-15 12:42:00,10.595,10.744,10.595,10.688,550000.0
2006-09-15 12:43:00,10.637,10.697,10.573,10.576,500000.0
2006-09-15 12:44:00,10.626,10.668,10.513,10.544,450000.0
2006-09-15 12:45:00,10.6,10.662,10.544,10.603,400000.0
2006-09-15 12:46:00,10.538,10.644,10.526,10.526,500000.0
2006-09-15 12:47:00,10.534,10.633,10.489,10.559,350000.0
2006-09-15 12:48:00,10.565,10.66,10.543,10.637,550000.0
2006-09-15 12:49:00,10.568,10.656,10.522,10.547,450000.0
2006-09-15 12:50:00,10.606,10.677,10.563,10.568,400000.0
2006-09-15 12:51:00,10.546,10.678,10.542,10.665,500000.0
2006-09-15 12:52:00,10.578,10.656,10.539,10.629,500000.0
2006-09-15 12:53:00,10.552,10.659,10.552,10.626,500000.0
2006-09-15 12:54:00,10.623,10.623,10.511,10.572,450000.0
2006-09-15 12:55:00,10.565,10.618,10.492,10.618,450000.0
2006-09-15 12:56:00,10.605,10.661,10.531,10.543,450000.0
2006-09-15 12:57:00,10.613,10.662,10.517,10.517,400000.0
2006-09-15 12:58:00,10.541,10.634,10.485,10.516,400000.0
2006-09-15 12:59:00,10.565,10.605,10.478,10.605,450000.0
2006-09-15 13:00:00,10.627,10.656,10.53,10.561,500000.0
2006-09-15 13:01:00,10.505,10.622,10.497,10.579,400000.0
2006-09-15 13:02:00,10.535,10.631,10.518,10.551,400000.0
2006-09-15 13:03:00,10.539,10.624,10.51,10.51,450000.0
2006-09-15 13:04:00,10.577,10.649,10.521,10.528,450000.0
2006-09-15 13:05:00,10.495,10.628,10.495,10.607,400000.0
2006-09-15 13:06:00,10.649,10.649,10.508,10.605,450000.0
2006-09-15 13:07:00,10.659,10.661,10.523,10.586,500000.0
2006-09-15 13:08:00,10.566,10.658,10.534,10.534,400000.0
2006-09-15 13:09:00,10.65,10.652,10.542,10.543,450000.0
2006-09-15 13:10:00,10.594,10.625,10.497,10.532,500000.0
2006-09-15 13:11:00,10.569,10.652,10.569,10.631,400000.0
2006-09-15 13:12:00,10.636,10.66,10.554,10.554,550000.0
2006-09-15 13:13:00,10.654,10.654,10.529,10.624,450000.0
2006-09-15 13:14:00,10.51,10.646,10.51,10.631,350000.0
2006-09-15 13:15:00,10.569,10.657,10.507,10.608,400000.0
2006-09-15 13:16:00,10.62,10.62,10.521,10.609,350000.0
2006-09-15 13:17:00,10.627,10.662,10.558,10.662,450000.0
2006-09-15 13:18:00,10.522,10.665,10.522,10.64,400000.0
2006-09-15 13:19:00,10.583,10.658,10.539,10.56,400000.0
2006-09-15 13:20:00,10.553,10.626,10.513,10.572,500000.0
2006-09-15 13:21:00,10.518,10.651,10.518,10.518,350000.0
2006-09-15 13:22:00,10.534,10.647,10.52,10.55,400000.0
2006-09-15 13:23:00,10.557,10.631,10.501,10.522,350000.0
2006-09-15 13:24:00,10.605,10.626,10.509,10.551,450000.0
2006-09-15 13:25:00,10.626,10.661,10.555,10.661,350000.0
2006-09-15 13:26:00,10.586,10.682,10.52,10.565,550000.0
2006-09-15 13:27:00,10.554,10.653,10.554,10.624,500000.0
2006-09-15 13:28:00,10.63,10.66,10.538,10.564,400000.0
2006-09-15 13:29:00,10.646,10.646,10.504,10.602,350000.0
2006-09-15 13:30:00,10.65,10.65,10.533,10.537,450000.0
2006-09-15 13:31:00,10.5,10.611,10.5,10.611,450000.0
2006-09-15 13:32:00,10.573,10.661,10.527,10.527,500000.0
2006-09-15 13:33:00,10.568,10.637,10.527,10.567,350000.0
2006-09-15 13:34:00,10.496,10.662,10.496,10.553,350000.0
2006-09-15 13:35:00,10.626,10.713,10.572,10.572,400000.0
2006-09-15 13:36:00,10.589,10.689,10.541,10.629,450000.0
2006-09-15 13:37:00,10.526,10.603,10.519,10.597,350000.0
2006-09-15 13:38:00,10.558,10.654,10.514,10.654,400000.0
2006-09-15 13:39:00,10.628,10.657,10.537,10.609,500000.0
2006-09-15 13:40:00,10.609,10.644,10.509,10.63,350000.0
2006-09-15 13:41:00,10.542,10.65,10.542,10.65,400000.0
2006-09-15 13:42:00,10.619,10.619,10.493,10.589,350000.0
2006-09-15 13:43:00,10.63,10.656,10.499,10.611,500000.0
2006-09-15 13:44:00,10.545,10.659,10.535,10.583,350000.0
2006-09-15 13:45:00,10.56,10.676,10.528,10.626,400000.0
2006-09-15 13:46:00,10.552,10.639,10.539,10.584,450000.0
2006-09-15 13:47:00,10.56,10.594,10.462,10.579,500000.0
2006-09-15 13:48:00,10.604,10.628,10.504,10.572,400000.0
2006-09-15 13:49:00,10.517,10.645,10.517,10.591,350000.0
2006-09-15 13:50:00,10.544,10.596,10.525,10.527,450000.0
2006-09-15 13:51:00,10.624,10.635,10.523,10.523,350000.0
2006-09-15 13:52:00,10.633,10.66,10.521,10.619,350000.0
2006-09-15 13:53:00,10.523,10.617,10.472,10.537,450000.0
2006-09-15 13:54:00,10.578,10.631,10.505,10.605,400000.0
2006-09-15 13:55:00,10.56,10.602,10.544,10.563,350000.0
2006-09-15 13:56:00,10.604,10.608,10.456,10.456,400000.0
2006-09-15 13:57:00,10.545,10.628,10.51,10.51,400000.0
2006-09-15 13:58:00,10.49,10.619,10.49,10.619,350000.0
2006-09-15 13:59:00,10.551,10.629,10.551,10.615,300000.0
2006-09-15 14:00:00,10.582,10.599,10.504,10.551,350000.0
2006-09-15 14:01:00,10.572,10.624,10.503,10.624,400000.0
2006-09-15 14:02:00,10.63,10.647,10.527,10.588,350000.0
2006-09-15 14:03:00,10.609,10.618,10.523,10.58,350000.0
2006-09-15 14:04:00,10.517,10.628,10.517,10.628,350000.0
2006-09-15 14:05:00,10.621,10.626,10.487,10.617,550000.0
2006-09-15 14:06:00,10.593,10.642,10.509,10.615,350000.0
2006-09-15 14:07:00,10.586,10.636,10.495,10.607,400000.0
2006-09-15 14:08:00,10.593,10.688,10.561,10.621,400000.0
2006-09-15 14:09:00,10.516,10.673,10.511,10.576,550000.0
2006-09-15 14:10:00,10.542,10.631,10.537,10.586,350000.0
2006-09-15 14:11:00,10.595,10.642,10.547,10.642,400000.0
2006-09-15 14:12:00,10.642,10.657,10.609,10.652,450000.0
2006-09-15 14:13:00,10.602,10.602,10.493,10.524,350000.0
2006-09-15 14:14:00,10.515,10.719,10.515,10.611,500000.0
2006-09-15 14:15:00,10.542,10.712,10.542,10.583,500000.0
2006-09-15 14:16:00,10.541,10.689,10.511,10.602,450000.0
2006-09-15 14:17:00,10.59,10.617,10.521,10.554,450000.0
2006-09-15 14:18:00,10.596,10.658,10.518,10.638,400000.0
2006-09-15 14:19:00,10.632,10.665,10.541,10.661,500000.0
2006-09-15 14:20:00,10.567,10.642,10.56,10.56,350000.0
2006-09-15 14:21:00,10.542,10.663,10.542,10.601,450000.0
2006-09-15 14:22:00,10.629,10.676,10.54,10.676,450000.0
2006-09-15 14:23:00,10.577,10.653,10.577,10.611,400000.0
2006-09-15 14:24:00,10.667,10.692,10.618,10.692,400000.0
2006-09-15 14:25:00,10.614,10.681,10.613,10.629,350000.0
2006-09-15 14:26:00,10.625,10.736,10.567,10.667,350000.0
2006-09-15 14:27:00,10.681,10.735,10.614,10.733,400000.0
2006-09-15 14:28:00,10.707,10.733,10.632,10.695,400000.0
2006-09-15 14:29:00,10.723,10.761,10.635,10.73,350000.0
2006-09-15 14:30:00,10.659,10.761,10.618,10.618,550000.0
2006-09-15 14:31:00,10.631,10.722,10.587,10.685,400000.0
2006-09-15 14:32:00,10.673,10.744,10.627,10.666,500000.0
2006-09-15 14:33:00,10.743,10.743,10.574,10.643,550000.0
2006-09-15 14:34:00,10.685,10.686,10.583,10.583,450000.0
2006-09-15 14:35:00,10.693,10.709,10.634,10.644,350000.0
2006-09-15 14:36:00,10.72,10.724,10.613,10.724,400000.0
2006-09-15 14:37:00,10.636,10.749,10.59,10.746,550000.0
2006-09-15 14:38:00,10.721,10.767,10.651,10.714,400000.0
2006-09-15 14:39:00,10.697,10.718,10.577,10.613,500000.0
2006-09-15 14:40:00,10.689,10.73,10.625,10.66,400000.0
2006-09-15 14:41:00,10.636,10.751,10.636,10.721,550000.0
2006-09-15 14:42:00,10.605,10.736,10.605,10.722,400000.0
2006-09-15 14:43:00,10.728,10.739,10.578,10.698,500000.0
2006-09-15 14:44:00,10.577,10.63,10.548,10.63,450000.0
2006-09-15 14:45:00,10.603,10.677,10.566,10.662,400000.0
2006-09-15 14:46:00,10.697,10.697,10.588,10.591,350000.0
2006-09-15 14:47:00,10.628,10.676,10.546,10.657,350000.0
2006-09-15 14:48:00,10.649,10.68,10.575,10.659,400000.0
2006-09-15 14:49:00,10.673,10.673,10.534,10.535,500000.0
2006-09-15 14:50:00,10.621,10.7,10.582,10.582,400000.0
2006-09-15 14:51:00,10.692,10.73,10.614,10.676,350000.0
2006-09-15 14:52:00,10.714,10.714,10.618,10.622,450000.0
2006-09-15 14:53:00,10.612,10.692,10.589,10.636,400000.0
2006-09-15 14:54:00,10.54,10.672,10.54,10.589,550000.0
2006-09-15 14:55:00,10.675,10.707,10.602,10.602,450000.0
2006-09-15 14:56:00,10.714,10.739,10.615,10.734,550000.0
2006-09-15 14:57:00,10.741,10.749,10.647,10.732,450000.0
2006-09-15 14:58:00,10.661,10.735,10.628,10.706,400000.0
2006-09-15 14:59:00,10.674,10.8,10.656,10.764,550000.0
2006-09-15 15:00:00,10.603,10.745,10.603,10.655,450000.0
2006-09-15 15:01:00,10.68,10.732,10.587,10.684,450000.0
2006-09-15 15:02:00,10.625,10.757,10.613,10.697,450000.0
2006-09-15 15:03:00,10.72,10.746,10.598,10.746,500000.0
2006-09-15 15:04:00,10.694,10.734,10.624,10.657,550000.0
2006-09-15 15:05:00,10.634,10.735,10.616,10.632,550000.0
2006-09-15 15:06:00,10.673,10.709,10.664,10.664,400000.0
2006-09-15 15:07:00,10.63,10.753,10.621,10.699,350000.0
2006-09-15 15:08:00,10.584,10.725,10.574,10.695,500000.0
2006-09-15 15:09:00,10.75,10.75,10.594,10.626,450000.0
2006-09-15 15:10:00,10.676,10.737,10.599,10.626,400000.0
2006-09-15 15:11:00,10.597,10.667,10.531,10.565,500000.0
2006-09-15 15:12:00,10.634,10.68,10.633,10.656,450000.0
2006-09-15 15:13:00,10.673,10.713,10.625,10.701,400000.0
2006-09-15 15:14:00,10.661,10.661,10.629,10.629,100000.0
2006-09-15 15:15:00,10.582,10.681,10.567,10.631,400000.0
2006-09-15 15:16:00,10.582,10.646,10.565,10.617,400000.0
2006-09-15 15:17:00,10.641,10.699,10.575,10.641,450000.0
2006-09-15 15:18:00,10.698,10.698,10.571,10.642,400000.0
2006-09-15 15:19:00,10.665,10.682,10.594,10.639,450000.0
2006-09-15 15:20:00,10.585,10.652,10.573,10.652,400000.0
2006-09-15 15:21:00,10.625,10.662,10.517,10.662,500000.0
2006-09-15 15:22:00,10.645,10.667,10.592,10.653,450000.0
2006-09-15 15:23:00,10.588,10.667,10.588,10.631,400000.0
2006-09-15 15:24:00,10.637,10.669,10.548,10.651,350000.0
2006-09-15 15:25:00,10.661,10.684,10.552,10.633,350000.0
2006-09-15 15:26:00,10.548,10.667,10.548,10.576,550000.0
2006-09-15 15:27:00,10.59,10.684,10.589,10.602,350000.0
2006-09-15 15:28:00,10.59,10.692,10.585,10.652,350000.0
2006-09-15 15:29:00,10.617,10.632,10.568,10.632,500000.0
2006-09-15 15:30:00,10.647,10.65,10.541,10.591,450000.0
2006-09-15 15:31:00,10.597,10.704,10.575,10.575,500000.0
2006-09-15 15:32:00,10.574,10.635,10.543,10.611,450000.0
2006-09-15 15:33:00,10.581,10.59,10.482,10.567,400000.0
2006-09-15 15:34:00,10.471,10.61,10.464,10.464,400000.0
2006-09-15 15:35:00,10.534,10.582,10.476,10.5,400000.0
2006-09-15 15:36:00,10.539,10.551,10.453,10.54,550000.0
2006-09-15 15:37:00,10.404,10.554,10.404,10.5,400000.0
2006-09-15 15:38:00,10.468,10.558,10.462,10.462,450000.0
2006-09-15 15:39:00,10.444,10.503,10.434,10.503,350000.0
2006-09-15 15:40:00,10.419,10.502,10.369,10.385,450000.0
2006-09-15 15:41:00,10.367,10.503,10.367,10.464,400000.0
2006-09-15 15:42:00,10.487,10.487,10.373,10.384,350000.0
2006-09-15 15:43:00,10.384,10.451,10.336,10.336,450000.0
2006-09-15 15:44:00,10.492,10.522,10.408,10.513,350000.0
2006-09-15 15:45:00,10.505,10.505,10.383,10.461,450000.0
2006-09-15 15:46:00,10.339,10.444,10.304,10.331,400000.0
2006-09-15 15:47:00,10.415,10.458,10.325,10.329,550000.0
2006-09-15 15:48:00,10.342,10.406,10.313,10.343,350000.0
2006-09-15 15:49:00,10.448,10.508,10.426,10.508,350000.0
2006-09-15 15:50:00,10.438,10.54,10.385,10.507,550000.0
2006-09-15 15:51:00,10.485,10.508,10.379,10.397,350000.0
2006-09-15 15:52:00,10.39,10.509,10.372,10.372,350000.0
2006-09-15 15:53:00,10.477,10.518,10.37,10.454,500000.0
2006-09-15 15:54:00,10.47,10.523,10.43,10.523,450000.0
2006-09-15 15:55:00,10.39,10.496,10.39,10.486,500000.0
2006-09-15 15:56:00,10.34,10.483,10.34,10.44,450000.0
2006-09-15 15:57:00,10.439,10.489,10.42,10.466,450000.0
2006-09-15 15:58:00,10.426,10.522,10.39,10.522,500000.0
2006-09-15 15:59:00,10.54,10.545,10.437,10.461,450000.0
2006-09-15 16:00:00,10.51,10.511,10.385,10.469,500000.0
2006-09-15 16:01:00,10.522,10.522,10.388,10.388,400000.0
2006-09-15 16:02:00,10.385,10.527,10.369,10.454,550000.0
2006-09-15 16:03:00,10.534,10.539,10.414,10.468,450000.0
2006-09-15 16:04:00,10.389,10.535,10.389,10.488,550000.0
2006-09-15 16:05:00,10.447,10.513,10.411,10.485,400000.0
2006-09-15 16:06:00,10.443,10.559,10.418,10.502,350000.0
2006-09-15 16:07:00,10.461,10.578,10.457,10.457,500000.0
2006-09-15 16:08:00,10.421,10.53,10.415,10.468,550000.0
2006-09-15 16:09:00,10.438,10.563,10.438,10.563,350000.0
2006-09-15 16:10:00,10.531,10.543,10.423,10.528,500000.0
2006-09-15 16:11:00,10.403,10.575,10.393,10.393,500000.0
2006-09-15 16:12:00,10.457,10.495,10.435,10.445,350000.0
2006-09-15 16:13:00,10.428,10.52,10.428,10.52,450000.0
2006-09-15 16:14:00,10.494,10.494,10.346,10.418,500000.0
2006-09-15 16:15:00,10.485,10.494,10.34,10.34,350000.0
2006-09-15 16:16:00,10.42,10.496,10.374,10.455,550000.0
2006-09-15 16:17:00,10.479,10.503,10.372,10.372,350000.0
2006-09-15 16:18:00,10.469,10.48,10.355,10.459,400000.0
2006-09-15 16:19:00,10.395,10.506,10.361,10.447,350000.0
2006-09-15 16:20:00,10.465,10.47,10.323,10.344,550000.0
2006-09-15 16:21:00,10.363,10.454,10.32,10.422,500000.0
2006-09-15 16:22:00,10.433,10.433,10.338,10.38,450000.0
2006-09-15 16:23:00,10.346,10.42,10.318,10.32,400000.0
2006-09-15 16:24:00,10.402,10.471,10.32,10.462,550000.0
2006-09-15 16:25:00,10.444,10.519,10.415,10.519,350000.0
2006-09-15 16:26:00,10.468,10.519,10.369,10.369,550000.0
2006-09-15 16:27:00,10.49,10.49,10.38,10.478,500000.0
2006-09-15 16:28:00,10.51,10.529,10.454,10.529,400000.0
2006-09-15 16:29:00,10.492,10.578,10.405,10.405,550000.0
2006-09-15 16:30:00,10.42,10.523,10.386,10.467,550000.0
2006-09-15 16:31:00,10.421,10.517,10.38,10.432,400000.0
2006-09-15 16:32:00,10.442,10.533,10.424,10.432,350000.0
2006-09-15 16:33:00,10.389,10.512,10.389,10.412,350000.0
2006-09-15 16:34:00,10.434,10.512,10.387,10.512,350000.0
2006-09-15 16:35:00,10.416,10.518,10.378,10.419,500000.0
2006-09-15 16:36:00,10.511,10.531,10.425,10.425,500000.0
2006-09-15 16:37:00,10.519,10.519,10.409,10.43,500000.0
2006-09-15 16:38:00,10.368,10.485,10.353,10.377,450000.0
2006-09-15 16:39:00,10.46,10.552,10.438,10.525,500000.0
2006-09-15 16:40:00,10.523,10.576,10.442,10.576,250000.0
2006-09-15 16:41:00,10.472,10.566,10.455,10.455,350000.0
2006-09-15 16:42:00,10.462,10.562,10.441,10.529,500000.0
2006-09-15 16:43:00,10.427,10.561,10.427,10.481,350000.0
2006-09-15 16:44:00,10.578,10.578,10.449,10.449,400000.0
2006-09-15 16:45:00,10.429,10.508,10.422,10.46,400000.0
2006-09-15 16:46:00,10.462,10.529,10.453,10.521,350000.0
2006-09-15 16:47:00,10.456,10.568,10.414,10.46,600000.0
2006-09-15 16:48:00,10.537,10.569,10.466,10.519,500000.0
2006-09-15 16:49:00,10.52,10.562,10.418,10.418,450000.0
2006-09-15 16:50:00,10.546,10.552,10.43,10.552,500000.0
2006-09-15 16:51:00,10.514,10.514,10.384,10.384,400000.0
2006-09-15 16:52:00,10.437,10.529,10.422,10.529,450000.0
2006-09-15 16:53:00,10.42,10.526,10.394,10.437,350000.0
2006-09-15 16:54:00,10.423,10.558,10.412,10.412,450000.0
2006-09-15 16:55:00,10.46,10.491,10.379,10.422,550000.0
2006-09-15 16:56:00,10.383,10.509,10.358,10.389,400000.0
2006-09-15 16:57:00,10.436,10.484,10.368,10.393,350000.0
2006-09-15 16:58:00,10.385,10.5,10.383,10.442,500000.0
2006-09-15 16:59:00,10.431,10.542,10.431,10.442,400000.0
2006-09-15 17:00:00,10.51,10.51,10.38,10.38,350000.0
2006-09-15 17:01:00,10.449,10.521,10.404,10.428,500000.0
2006-09-15 17:02:00,10.425,10.518,10.391,10.433,400000.0
2006-09-15 17:03:00,10.447,10.513,10.412,10.473,500000.0
2006-09-15 17:04:00,10.436,10.53,10.415,10.472,350000.0
2006-09-15 17:05:00,10.537,10.55,10.438,10.507,400000.0
2006-09-15 17:06:00,10.518,10.533,10.417,10.5,350000.0
2006-09-15 17:07:00,10.506,10.593,10.463,10.51,500000.0
2006-09-15 17:08:00,10.425,10.579,10.425,10.486,500000.0
2006-09-15 17:09:00,10.525,10.53,10.398,10.454,500000.0
2006-09-15 17:10:00,10.53,10.565,10.478,10.546,350000.0
2006-09-15 17:11:00,10.541,10.571,10.423,10.442,400000.0
2006-09-15 17:12:00,10.526,10.568,10.453,10.462,400000.0
2006-09-15 17:13:00,10.461,10.582,10.44,10.57,450000.0
2006-09-15 17:14:00,10.492,10.544,10.425,10.515,550000.0
2006-09-15 17:15:00,10.415,10.518,10.375,10.456,350000.0
2006-09-15 17:16:00,10.52,10.52,10.403,10.482,450000.0
2006-09-15 17:17:00,10.504,10.573,10.474,10.527,500000.0
2006-09-15 17:18:00,10.479,10.531,10.444,10.531,350000.0
2006-09-15 17:19:00,10.43,10.581,10.43,10.525,450000.0
2006-09-15 17:20:00,10.484,10.541,10.39,10.407,350000.0
2006-09-15 17:21:00,10.415,10.505,10.392,10.392,350000.0
2006-09-15 17:22:00,10.433,10.525,10.392,10.445,500000.0
2006-09-15 17:23:00,10.415,10.49,10.382,10.49,550000.0
2006-09-15 17:24:00,10.512,10.522,10.41,10.433,350000.0
2006-09-15 17:25:00,10.518,10.533,10.425,10.533,400000.0
2006-09-15 17:26:00,10.41,10.544,10.41,10.491,450000.0
2006-09-15 17:27:00,10.498,10.544,10.431,10.519,400000.0
2006-09-15 17:28:00,10.492,10.573,10.435,10.441,550000.0
2006-09-15 17:29:00,10.427,10.545,10.424,10.544,500000.0
2006-09-15 17:30:00,10.412,10.551,10.412,10.54,450000.0
2006-09-15 17:31:00,10.491,10.561,10.439,10.522,600000.0
2006-09-15 17:32:00,10.477,10.578,10.465,10.509,400000.0
2006-09-15 17:33:00,10.473,10.524,10.383,10.524,400000.0
2006-09-15 17:34:00,10.512,10.534,10.382,10.512,450000.0
2006-09-15 17:35:00,10.462,10.532,10.406,10.472,500000.0
2006-09-15 17:36:00,10.492,10.543,10.403,10.517,450000.0
2006-09-15 17:37:00,10.456,10.52,10.389,10.467,550000.0
2006-09-15 17:38:00,10.454,10.533,10.427,10.472,400000.0
2006-09-15 17:39:00,10.519,10.527,10.419,10.431,350000.0
2006-09-15 17:40:00,10.425,10.523,10.425,10.516,500000.0
2006-09-15 17:41:00,10.488,10.57,10.403,10.507,500000.0
2006-09-15 17:42:00,10.41,10.529,10.41,10.512,500000.0
2006-09-15 17:43:00,10.543,10.543,10.377,10.417,400000.0
2006-09-15 17:44:00,10.543,10.547,10.459,10.509,450000.0
2006-09-15 17:45:00,10.435,10.529,10.426,10.453,550000.0
2006-09-15 17:46:00,10.451,10.548,10.414,10.414,350000.0
2006-09-15 17:47:00,10.517,10.535,10.393,10.452,400000.0
2006-09-15 17:48:00,10.55,10.551,10.458,10.551,400000.0
2006-09-15 17:49:00,10.5,10.541,10.454,10.512,350000.0
2006-09-15 17:50:00,10.534,10.554,10.438,10.438,550000.0
2006-09-15 17:51:00,10.455,10.493,10.381,10.431,550000.0
2006-09-15 17:52:00,10.496,10.527,10.387,10.403,350000.0
2006-09-15 17:53:00,10.49,10.57,10.459,10.459,500000.0
2006-09-15 17:54:00,10.45,10.543,10.405,10.543,350000.0
2006-09-15 17:55:00,10.426,10.53,10.419,10.486,350000.0
2006-09-15 17:56:00,10.401,10.56,10.401,10.456,400000.0
2006-09-15 17:57:00,10.496,10.52,10.416,10.469,400000.0
2006-09-15 17:58:00,10.481,10.494,10.407,10.46,450000.0
2006-09-15 17:59:00,10.385,10.499,10.381,10.499,350000.0
2006-09-15 18:00:00,10.407,10.527,10.393,10.446,350000.0
2006-09-15 18:01:00,10.417,10.497,10.337,10.416,450000.0
2006-09-15 18:02:00,10.375,10.493,10.375,10.468,500000.0
2006-09-15 18:03:00,10.447,10.472,10.424,10.463,350000.0
2006-09-15 18:04:00,10.508,10.508,10.38,10.428,400000.0
2006-09-15 18:05:00,10.401,10.502,10.377,10.502,550000.0
2006-09-15 18:06:00,10.447,10.521,10.376,10.376,450000.0
2006-09-15 18:07:00,10.496,10.496,10.338,10.468,400000.0
2006-09-15 18:08:00,10.434,10.497,10.414,10.497,400000.0
2006-09-15 18:09:00,10.403,10.496,10.403,10.459,250000.0
2006-09-15 18:10:00,10.475,10.558,10.475,10.558,400000.0
2006-09-15 18:11:00,10.439,10.52,10.382,10.503,450000.0
2006-09-15 18:12:00,10.444,10.517,10.434,10.495,400000.0
2006-09-15 18:13:00,10.458,10.553,10.441,10.553,350000.0
2006-09-15 18:14:00,10.454,10.563,10.454,10.512,400000.0
2006-09-15 18:15:00,10.514,10.579,10.461,10.485,400000.0
2006-09-15 18:16:00,10.439,10.572,10.393,10.398,400000.0
2006-09-15 18:17:00,10.527,10.527,10.384,10.384,400000.0
2006-09-15 18:18:00,10.443,10.493,10.357,10.357,500000.0
2006-09-15 18:19:00,10.474,10.53,10.437,10.488,250000.0
2006-09-15 18:20:00,10.423,10.517,10.373,10.47,400000.0
2006-09-15 18:21:00,10.421,10.494,10.377,10.471,550000.0
2006-09-15 18:22:00,10.414,10.509,10.414,10.445,400000.0
2006-09-15 18:23:00,10.528,10.543,10.437,10.532,400000.0
2006-09-15 18:24:00,10.536,10.537,10.435,10.537,400000.0
2006-09-15 18:25:00,10.46,10.552,10.43,10.43,500000.0
2006-09-15 18:26:00,10.481,10.551,10.432,10.545,550000.0
2006-09-15 18:27:00,10.503,10.558,10.435,10.544,500000.0
2006-09-15 18:28:00,10.548,10.548,10.417,10.542,350000.0
2006-09-15 18:29:00,10.519,10.596,10.491,10.596,350000.0
2006-09-15 18:30:00,10.567,10.63,10.516,10.587,450000.0
2006-09-15 18:31:00,10.62,10.625,10.522,10.625,350000.0
2006-09-15 18:32:00,10.59,10.655,10.513,10.579,450000.0
2006-09-15 18:33:00,10.661,10.703,10.593,10.703,550000.0
2006-09-15 18:34:00,10.632,10.661,10.562,10.661,400000.0
2006-09-15 18:35:00,10.559,10.628,10.559,10.588,350000.0
2006-09-15 18:36:00,10.582,10.65,10.528,10.626,550000.0
2006-09-15 18:37:00,10.589,10.675,10.585,10.622,500000.0
2006-09-15 18:38:00,10.638,10.655,10.532,10.608,450000.0
2006-09-15 18:39:00,10.657,10.679,10.58,10.635,400000.0
2006-09-15 18:40:00,10.635,10.66,10.519,10.561,400000.0
2006-09-15 18:41:00,10.615,10.696,10.583,10.696,500000.0
2006-09-15 18:42:00,10.688,10.764,10.645,10.68,550000.0
2006-09-15 18:43:00,10.705,10.798,10.652,10.798,400000.0
2006-09-15 18:44:00,10.761,10.836,10.674,10.74,500000.0
2006-09-15 18:45:00,10.681,10.802,10.681,10.748,350000.0
2006-09-15 18:46:00,10.666,10.775,10.63,10.775,350000.0
2006-09-15 18:47:00,10.652,10.761,10.641,10.735,400000.0
2006-09-15 18:48:00,10.766,10.766,10.689,10.708,450000.0
2006-09-15 18:49:00,10.669,10.722,10.647,10.719,250000.0
2006-09-15 18:51:00,10.703,10.746,10.652,10.652,450000.0
2006-09-15 18:53:00,10.686,10.729,10.605,10.672,700000.0
2006-09-15 18:54:00,10.64,10.738,10.64,10.687,350000.0
2006-09-15 18:55:00,10.633,10.748,10.595,10.711,450000.0
2006-09-15 18:56:00,10.746,10.746,10.704,10.704,250000.0
2006-09-15 18:57:00,10.766,10.766,10.652,10.723,550000.0
2006-09-15 18:58:00,10.759,10.778,10.639,10.66,600000.0
2006-09-15 18:59:00,10.67,10.743,10.615,10.696,550000.0
2006-09-15 19:00:00,10.659,10.728,10.585,10.585,550000.0
2006-09-15 19:01:00,10.674,10.725,10.59,10.692,800000.0
2006-09-15 19:02:00,10.662,10.764,10.59,10.706,700000.0
2006-09-15 19:03:00,10.711,10.764,10.613,10.674,600000.0
2006-09-15 19:04:00,10.823,10.823,10.724,10.77,500000.0
2006-09-15 19:05:00,10.767,10.88,10.75,10.854,350000.0
2006-09-15 19:06:00,10.811,10.882,10.715,10.742,900000.0
2006-09-15 19:07:00,10.844,10.876,10.733,10.786,500000.0
2006-09-15 19:08:00,10.889,10.912,10.797,10.848,650000.0
2006-09-15 19:09:00,10.772,10.935,10.772,10.812,850000.0
2006-09-15 19:10:00,10.837,10.837,10.731,10.781,400000.0
2006-09-15 19:11:00,10.762,10.857,10.732,10.742,550000.0
2006-09-15 19:12:00,10.768,10.889,10.745,10.745,650000.0
2006-09-15 19:13:00,10.843,10.896,10.718,10.718,700000.0
2006-09-15 19:14:00,10.731,10.865,10.731,10.771,550000.0
2006-09-15 19:15:00,10.776,10.876,10.756,10.762,750000.0
2006-09-15 19:16:00,10.848,10.848,10.74,10.802,400000.0
2006-09-15 19:17:00,10.725,10.806,10.706,10.779,350000.0
2006-09-15 19:18:00,10.815,10.828,10.678,10.78,450000.0
2006-09-15 19:19:00,10.787,10.804,10.63,10.777,700000.0
2006-09-15 19:20:00,10.749,10.749,10.592,10.717,400000.0
2006-09-15 19:21:00,10.676,10.735,10.578,10.635,850000.0
2006-09-15 19:22:00,10.748,10.748,10.594,10.608,550000.0
2006-09-15 19:23:00,10.565,10.729,10.557,10.614,600000.0
2006-09-15 19:24:00,10.654,10.777,10.618,10.628,650000.0
2006-09-15 19:25:00,10.615,10.705,10.587,10.658,450000.0
2006-09-15 19:26:00,10.696,10.704,10.588,10.611,350000.0
2006-09-15 19:27:00,10.704,10.704,10.605,10.605,400000.0
2006-09-15 19:28:00,10.68,10.712,10.68,10.702,250000.0
2006-09-15 19:29:00,10.676,10.676,10.585,10.661,250000.0
2006-09-15 19:30:00,10.722,10.745,10.594,10.6,550000.0
2006-09-15 19:31:00,10.663,10.734,10.608,10.662,350000.0
2006-09-15 19:32:00,10.739,10.739,10.62,10.668,700000.0
2006-09-15 19:34:00,10.635,10.747,10.614,10.713,500000.0
2006-09-15 19:35:00,10.621,10.738,10.606,10.606,350000.0
2006-09-15 19:36:00,10.744,10.744,10.592,10.705,700000.0
2006-09-15 19:37:00,10.71,10.764,10.631,10.723,350000.0
2006-09-15 19:39:00,10.628,10.747,10.616,10.632,450000.0
2006-09-15 19:40:00,10.61,10.73,10.61,10.648,250000.0
2006-09-15 19:41:00,10.607,10.699,10.607,10.624,450000.0
2006-09-15 19:42:00,10.694,10.738,10.602,10.702,500000.0
2006-09-15 19:43:00,10.692,10.725,10.614,10.614,500000.0
2006-09-15 19:44:00,10.673,10.724,10.634,10.634,350000.0
2006-09-15 19:45:00,10.71,10.71,10.576,10.68,200000.0
2006-09-15 19:46:00,10.628,10.776,10.62,10.736,650000.0
2006-09-15 19:47:00,10.695,10.735,10.632,10.637,600000.0
2006-09-15 19:48:00,10.692,10.723,10.58,10.631,350000.0
2006-09-15 19:52:00,10.702,10.746,10.654,10.654,400000.0
2006-09-15 19:54:00,10.684,10.697,10.596,10.596,500000.0
2006-09-15 19:55:00,10.621,10.774,10.62,10.641,500000.0
2006-09-15 19:56:00,10.74,10.766,10.633,10.733,450000.0
2006-09-15 19:57:00,10.688,10.756,10.59,10.7,550000.0
2006-09-15 19:58:00,10.728,10.762,10.634,10.678,550000.0
2006-09-15 19:59:00,10.672,10.757,10.617,10.757,550000.0
2006-09-15 20:00:00,10.626,10.739,10.611,10.642,450000.0
2006-09-15 20:05:00,10.755,10.814,10.678,10.762,600000.0
2006-09-15 20:06:00,10.704,10.745,10.583,10.718,450000.0
2006-09-15 20:08:00,10.744,10.756,10.649,10.745,450000.0
2006-09-15 20:10:00,10.735,10.735,10.655,10.69,250000.0
2006-09-15 20:11:00,10.679,10.73,10.643,10.663,300000.0
2006-09-15 20:12:00,10.672,10.77,10.672,10.747,350000.0
2006-09-15 20:15:00,10.754,10.775,10.608,10.646,500000.0
2006-09-15 20:16:00,10.737,10.737,10.68,10.705,150000.0
2006-09-15 20:20:00,10.749,10.749,10.613,10.613,350000.0
2006-09-15 20:22:00,10.656,10.723,10.578,10.613,550000.0
2006-09-15 20:23:00,10.583,10.755,10.583,10.755,400000.0
2006-09-15 20:24:00,10.673,10.773,10.652,10.702,400000.0
2006-09-15 20:25:00,10.687,10.687,10.548,10.58,250000.0
2006-09-15 20:27:00,10.675,10.718,10.61,10.697,400000.0
2006-09-15 20:28:00,10.753,10.753,10.622,10.697,350000.0
2006-09-15 20:29:00,10.619,10.722,10.619,10.722,100000.0
2006-09-15 20:30:00,10.642,10.642,10.616,10.616,100000.0
2006-09-15 20:31:00,10.704,10.715,10.633,10.715,350000.0
2006-09-15 20:32:00,10.702,10.702,10.702,10.702,50000.0
2006-09-15 20:34:00,10.693,10.693,10.593,10.633,200000.0
2006-09-15 20:37:00,10.72,10.791,10.635,10.635,550000.0
2006-09-15 20:38:00,10.767,10.802,10.627,10.758,550000.0
2006-09-15 20:39:00,10.638,10.757,10.568,10.695,450000.0
2006-09-15 20:41:00,10.687,10.735,10.62,10.718,550000.0
2006-09-15 20:43:00,10.632,10.728,10.632,10.713,250000.0
2006-09-15 20:44:00,10.683,10.762,10.673,10.75,350000.0
2006-09-15 20:45:00,10.74,10.74,10.596,10.718,550000.0
2006-09-15 20:52:00,10.715,10.715,10.623,10.659,200000.0
2006-09-15 20:53:00,10.668,10.73,10.668,10.73,150000.0
2006-09-15 20:54:00,10.661,10.738,10.661,10.71,300000.0
2006-09-15 20:55:00,10.698,10.734,10.6,10.65,350000.0
2006-09-15 20:58:00,10.695,10.695,10.592,10.603,250000.0
2006-09-15 20:59:00,10.728,10.728,10.626,10.681,500000.0
2006-09-15 21:00:00,10.642,10.726,10.642,10.672,400000.0
2006-09-15 21:02:00,10.719,10.736,10.625,10.647,350000.0
2006-09-15 21:03:00,10.634,10.733,10.593,10.733,250000.0
2006-09-15 21:06:00,10.732,10.739,10.643,10.671,350000.0
2006-09-15 21:08:00,10.717,10.717,10.632,10.665,200000.0
2006-09-15 21:09:00,10.72,10.723,10.664,10.723,150000.0
2006-09-15 21:12:00,10.754,10.754,10.612,10.646,300000.0
2006-09-15 21:14:00,10.688,10.688,10.618,10.657,200000.0
2006-09-15 21:17:00,10.763,10.763,10.622,10.654,400000.0
2006-09-15 21:20:00,10.737,10.738,10.606,10.738,500000.0
2006-09-15 21:21:00,10.711,10.711,10.589,10.589,450000.0
2006-09-15 21:22:00,10.661,10.676,10.564,10.64,400000.0
2006-09-15 21:23:00,10.699,10.741,10.608,10.66,750000.0
2006-09-15 21:34:00,10.71,10.772,10.657,10.727,400000.0
2006-09-15 21:39:00,10.701,10.715,10.598,10.709,550000.0
2006-09-15 21:40:00,10.642,10.725,10.596,10.596,300000.0
2006-09-15 21:50:00,10.595,10.717,10.595,10.717,500000.0
2006-09-15 21:51:00,10.75,10.75,10.678,10.737,400000.0
2006-09-15 21:53:00,10.763,10.8,10.658,10.681,500000.0
2006-09-15 21:54:00,10.661,10.742,10.624,10.658,300000.0
2006-09-15 21:58:00,10.707,10.707,10.606,10.645,200000.0
2006-09-15 22:01:00,10.727,10.744,10.648,10.672,350000.0
2006-09-15 22:02:00,10.725,10.725,10.642,10.658,250000.0
2006-09-15 22:03:00,10.725,10.744,10.635,10.714,350000.0
2006-09-15 22:04:00,10.696,10.711,10.618,10.66,350000.0
2006-09-15 22:05:00,10.673,10.734,10.655,10.734,200000.0
2006-09-15 22:06:00,10.638,10.755,10.638,10.711,250000.0
2006-09-15 22:07:00,10.657,10.762,10.624,10.624,350000.0
2006-09-15 22:08:00,10.698,10.75,10.698,10.75,150000.0
2006-09-15 22:09:00,10.746,10.762,10.626,10.626,250000.0
2006-09-15 22:10:00,10.76,10.769,10.687,10.687,400000.0
2006-09-15 22:12:00,10.724,10.724,10.609,10.714,400000.0
2006-09-15 22:17:00,10.735,10.761,10.657,10.687,300000.0
2006-09-15 22:18:00,10.717,10.725,10.612,10.637,550000.0
2006-09-15 22:32:00,10.659,10.74,10.659,10.716,250000.0
2006-09-15 22:33:00,10.676,10.722,10.654,10.684,300000.0
2006-09-15 22:35:00,10.738,10.738,10.654,10.685,200000.0
2006-09-15 22:38:00,10.724,10.724,10.624,10.663,200000.0
2006-09-15 22:53:00,10.68,10.68,10.679,10.679,100000.0
2006-09-15 22:54:00,10.701,10.703,10.701,10.703,100000.0
2006-09-15 22:55:00,10.647,10.711,10.647,10.711,100000.0
2006-09-15 22:56:00,10.707,10.722,10.641,10.673,300000.0
2006-09-15 22:57:00,10.683,10.733,10.646,10.695,500000.0
2006-09-15 22:59:00,10.708,10.778,10.643,10.68,600000.0
2006-09-17 23:02:00,10.753,10.753,10.653,10.693,200000.0
2006-09-17 23:06:00,10.763,10.773,10.696,10.732,300000.0
2006-09-17 23:19:00,10.755,10.755,10.655,10.693,200000.0
2006-09-17 23:23:00,10.764,10.764,10.68,10.713,200000.0
2006-09-17 23:33:00,10.797,10.797,10.737,10.749,300000.0
2006-09-17 23:40:00,10.729,10.802,10.715,10.715,300000.0
2006-09-17 23:44:00,10.767,10.767,10.666,10.705,200000.0
2006-09-17 23:50:00,10.752,10.752,10.652,10.693,200000.0
2006-09-18 00:00:00,10.81,11.21,10.75,11.17,250000.0
2006-09-18 00:02:00,10.739,10.761,10.711,10.745,250000.0
2006-09-18 00:05:00,10.775,10.775,10.691,10.724,200000.0
2006-09-18 00:11:00,10.744,10.744,10.74,10.74,100000.0
2006-09-18 00:26:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 00:32:00,10.757,10.757,10.656,10.695,200000.0
2006-09-18 00:46:00,10.764,10.764,10.68,10.713,200000.0
2006-09-18 00:51:00,10.756,10.756,10.656,10.695,200000.0
2006-09-18 00:54:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 01:17:00,10.807,10.807,10.706,10.706,200000.0
2006-09-18 01:18:00,10.716,10.796,10.706,10.775,400000.0
2006-09-18 01:19:00,10.757,10.758,10.669,10.758,350000.0
2006-09-18 01:37:00,10.757,10.757,10.657,10.695,200000.0
2006-09-18 01:41:00,10.752,10.815,10.685,10.693,350000.0
2006-09-18 01:43:00,10.777,10.777,10.693,10.725,200000.0
2006-09-18 01:54:00,10.766,10.766,10.661,10.697,200000.0
2006-09-18 01:59:00,10.767,10.767,10.683,10.715,200000.0
2006-09-18 02:04:00,10.775,10.775,10.691,10.724,200000.0
2006-09-18 02:06:00,10.766,10.766,10.665,10.705,200000.0
2006-09-18 02:08:00,10.765,10.765,10.675,10.759,350000.0
2006-09-18 02:12:00,10.766,10.766,10.682,10.715,200000.0
2006-09-18 02:23:00,10.797,10.797,10.737,10.749,300000.0
2006-09-18 02:25:00,10.754,10.754,10.655,10.693,200000.0
2006-09-18 02:35:00,10.766,10.766,10.681,10.715,200000.0
2006-09-18 02:44:00,10.755,10.755,10.663,10.699,200000.0
2006-09-18 02:47:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 03:04:00,10.774,10.774,10.69,10.724,200000.0
2006-09-18 03:15:00,10.781,10.802,10.729,10.802,400000.0
2006-09-18 03:20:00,10.776,10.783,10.661,10.661,550000.0
2006-09-18 04:06:00,10.778,10.778,10.693,10.725,200000.0
2006-09-18 04:07:00,10.69,10.71,10.674,10.674,150000.0
2006-09-18 04:08:00,10.675,10.754,10.659,10.751,300000.0
2006-09-18 04:11:00,10.766,10.766,10.666,10.705,200000.0
2006-09-18 04:24:00,10.756,10.756,10.655,10.695,200000.0
2006-09-18 04:31:00,10.767,10.767,10.683,10.715,200000.0
2006-09-18 04:33:00,10.757,10.757,10.657,10.695,200000.0
2006-09-18 04:34:00,10.766,10.766,10.678,10.678,150000.0
2006-09-18 04:44:00,10.704,10.786,10.704,10.754,300000.0
2006-09-18 04:49:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 04:55:00,10.707,10.745,10.707,10.745,100000.0
2006-09-18 05:02:00,10.764,10.764,10.68,10.713,200000.0
2006-09-18 05:06:00,10.753,10.753,10.654,10.693,200000.0
2006-09-18 05:17:00,10.691,10.769,10.668,10.696,300000.0
2006-09-18 05:18:00,10.732,10.732,10.654,10.654,200000.0
2006-09-18 05:21:00,10.74,10.744,10.74,10.744,100000.0
2006-09-18 05:32:00,10.694,10.752,10.658,10.714,300000.0
2006-09-18 05:33:00,10.684,10.774,10.683,10.774,150000.0
2006-09-18 05:58:00,10.773,10.773,10.69,10.723,200000.0
2006-09-18 06:01:00,10.766,10.766,10.665,10.705,200000.0
2006-09-18 06:05:00,10.792,10.797,10.656,10.656,150000.0
2006-09-18 06:07:00,10.763,10.763,10.68,10.713,200000.0
2006-09-18 06:20:00,10.755,10.755,10.655,10.695,200000.0
2006-09-18 06:24:00,10.766,10.766,10.682,10.715,200000.0
2006-09-18 06:29:00,10.774,10.774,10.69,10.723,200000.0
2006-09-18 06:37:00,10.805,10.806,10.664,10.797,550000.0
2006-09-18 06:47:00,10.801,10.806,10.68,10.804,550000.0
2006-09-18 06:51:00,10.798,10.798,10.743,10.743,200000.0
2006-09-18 06:58:00,10.755,10.755,10.655,10.695,200000.0
2006-09-18 07:03:00,10.718,10.806,10.718,10.719,250000.0
2006-09-18 07:06:00,10.75,10.772,10.647,10.649,350000.0
2006-09-18 07:13:00,10.721,10.763,10.668,10.668,200000.0
2006-09-18 07:25:00,10.803,10.803,10.756,10.788,200000.0
2006-09-18 07:35:00,10.757,10.784,10.687,10.784,250000.0
2006-09-18 07:55:00,10.77,10.77,10.73,10.73,100000.0
2006-09-18 07:56:00,10.734,10.734,10.677,10.677,100000.0
2006-09-18 07:59:00,10.726,10.726,10.714,10.714,100000.0
2006-09-18 08:02:00,10.682,10.797,10.668,10.719,750000.0
2006-09-18 08:05:00,10.698,10.79,10.674,10.723,550000.0
2006-09-18 08:15:00,10.655,10.782,10.655,10.782,250000.0
2006-09-18 08:23:00,10.707,10.836,10.707,10.805,300000.0
2006-09-18 08:31:00,10.685,10.755,10.679,10.71,400000.0
2006-09-18 08:38:00,10.769,10.841,10.685,10.703,650000.0
2006-09-18 08:42:00,10.821,10.821,10.725,10.78,450000.0
2006-09-18 08:48:00,10.682,10.761,10.682,10.718,450000.0
2006-09-18 08:50:00,10.627,10.73,10.627,10.73,300000.0
2006-09-18 09:02:00,10.651,10.768,10.651,10.71,550000.0
2006-09-18 09:14:00,10.765,10.787,10.683,10.706,500000.0
2006-09-18 09:23:00,10.711,10.813,10.684,10.762,450000.0
2006-09-18 09:24:00,10.649,10.734,10.649,10.712,400000.0
2006-09-18 09:26:00,10.735,10.82,10.735,10.781,200000.0
2006-09-18 09:27:00,10.727,10.824,10.683,10.683,250000.0
2006-09-18 09:28:00,10.702,10.757,10.654,10.757,350000.0
2006-09-18 09:29:00,10.684,10.804,10.684,10.781,300000.0
2006-09-18 09:31:00,10.759,10.759,10.665,10.731,400000.0
2006-09-18 09:39:00,10.794,10.803,10.668,10.788,500000.0
2006-09-18 09:40:00,10.683,10.787,10.644,10.645,550000.0
2006-09-18 09:42:00,10.77,10.815,10.715,10.718,400000.0
2006-09-18 09:46:00,10.715,10.781,10.693,10.694,350000.0
2006-09-18 09:56:00,10.69,10.79,10.642,10.79,400000.0
2006-09-18 10:12:00,10.779,10.779,10.657,10.735,350000.0
2006-09-18 10:17:00,10.74,10.786,10.694,10.698,400000.0
2006-09-18 10:31:00,10.683,10.804,10.683,10.744,350000.0
2006-09-18 10:40:00,10.768,10.783,10.667,10.783,550000.0
2006-09-18 10:44:00,10.765,10.806,10.679,10.771,900000.0
2006-09-18 10:47:00,10.784,10.853,10.692,10.692,350000.0
2006-09-18 10:51:00,10.775,10.821,10.685,10.791,550000.0
2006-09-18 10:57:00,10.757,10.791,10.661,10.757,450000.0
2006-09-18 11:08:00,10.678,10.785,10.65,10.785,350000.0
2006-09-18 11:11:00,10.767,10.785,10.655,10.754,350000.0
2006-09-18 11:13:00,10.748,10.792,10.644,10.792,500000.0
2006-09-18 11:14:00,10.683,10.779,10.624,10.779,400000.0
2006-09-18 11:19:00,10.718,10.848,10.718,10.825,550000.0
2006-09-18 11:22:00,10.772,10.772,10.597,10.631,400000.0
2006-09-18 11:27:00,10.664,10.777,10.659,10.777,500000.0
2006-09-18 11:33:00,10.673,10.796,10.673,10.749,350000.0
2006-09-18 11:35:00,10.77,10.782,10.651,10.722,450000.0
2006-09-18 11:37:00,10.714,10.816,10.646,10.757,400000.0
2006-09-18 11:40:00,10.781,10.858,10.747,10.815,400000.0
2006-09-18 11:41:00,10.749,10.824,10.747,10.79,350000.0
2006-09-18 11:42:00,10.766,10.884,10.766,10.846,350000.0
2006-09-18 11:43:00,10.88,10.893,10.811,10.893,350000.0
2006-09-18 11:44:00,10.914,10.925,10.768,10.852,450000.0
2006-09-18 11:45:00,10.786,10.862,10.764,10.852,550000.0
2006-09-18 11:46:00,10.844,10.889,10.769,10.793,400000.0
2006-09-18 11:47:00,10.821,10.873,10.732,10.847,500000.0
2006-09-18 11:48:00,10.849,10.891,10.792,10.879,400000.0
2006-09-18 11:49:00,10.825,10.894,10.734,10.832,350000.0
2006-09-18 11:50:00,10.825,10.883,10.754,10.883,350000.0
2006-09-18 11:51:00,10.772,10.914,10.772,10.863,450000.0
2006-09-18 11:52:00,10.8,10.912,10.769,10.912,450000.0
2006-09-18 11:53:00,10.747,10.878,10.747,10.785,400000.0
2006-09-18 11:55:00,10.818,10.872,10.743,10.872,350000.0
2006-09-18 11:56:00,10.825,10.913,10.825,10.841,350000.0
2006-09-18 11:57:00,10.89,10.907,10.784,10.884,450000.0
2006-09-18 11:58:00,10.798,10.894,10.766,10.894,350000.0
2006-09-18 11:59:00,10.857,10.901,10.796,10.844,450000.0
2006-09-18 12:00:00,10.864,10.864,10.759,10.759,350000.0
2006-09-18 12:03:00,10.783,10.907,10.779,10.859,550000.0
2006-09-18 12:04:00,10.83,10.887,10.78,10.78,350000.0
2006-09-18 12:05:00,10.862,10.891,10.754,10.803,350000.0
2006-09-18 12:06:00,10.879,10.898,10.823,10.898,350000.0
2006-09-18 12:08:00,10.886,10.897,10.778,10.897,450000.0
2006-09-18 12:09:00,10.779,10.866,10.771,10.801,350000.0
2006-09-18 12:10:00,10.859,10.91,10.8,10.861,400000.0
2006-09-18 12:11:00,10.828,10.879,10.778,10.8,350000.0
2006-09-18 12:12:00,10.791,10.932,10.776,10.788,350000.0
2006-09-18 12:13:00,10.865,10.911,10.798,10.871,400000.0
2006-09-18 12:14:00,10.862,10.895,10.77,10.802,550000.0
2006-09-18 12:15:00,10.836,10.895,10.78,10.815,400000.0
2006-09-18 12:16:00,10.82,10.882,10.764,10.818,400000.0
2006-09-18 12:17:00,10.867,10.915,10.851,10.915,400000.0
2006-09-18 12:18:00,10.887,10.892,10.804,10.82,450000.0
2006-09-18 12:20:00,10.858,10.934,10.814,10.843,500000.0
2006-09-18 12:21:00,10.883,10.902,10.773,10.871,500000.0
2006-09-18 12:22:00,10.906,10.906,10.791,10.868,400000.0
2006-09-18 12:23:00,10.924,10.953,10.823,10.83,400000.0
2006-09-18 12:24:00,10.945,10.945,10.83,10.883,600000.0
2006-09-18 12:25:00,10.9,10.9,10.782,10.872,450000.0
2006-09-18 12:26:00,10.876,10.895,10.761,10.817,450000.0
2006-09-18 12:27:00,10.879,10.917,10.788,10.889,550000.0
2006-09-18 12:28:00,10.882,10.893,10.774,10.829,500000.0
2006-09-18 12:29:00,10.871,10.904,10.761,10.771,500000.0
2006-09-18 12:30:00,10.809,10.936,10.809,10.936,450000.0
2006-09-18 12:31:00,10.9,10.9,10.818,10.858,350000.0
2006-09-18 12:32:00,10.756,10.9,10.756,10.802,300000.0
2006-09-18 12:33:00,10.906,10.906,10.803,10.803,250000.0
2006-09-18 12:34:00,10.8,10.915,10.791,10.791,450000.0
2006-09-18 12:35:00,10.919,10.919,10.789,10.789,350000.0
2006-09-18 12:37:00,10.91,10.913,10.825,10.832,500000.0
2006-09-18 12:38:00,10.886,10.915,10.775,10.853,450000.0
2006-09-18 12:39:00,10.892,10.922,10.777,10.87,450000.0
2006-09-18 12:42:00,10.785,10.914,10.785,10.863,550000.0
2006-09-18 12:44:00,10.851,10.894,10.758,10.773,450000.0
2006-09-18 12:45:00,10.821,10.899,10.766,10.818,400000.0
2006-09-18 12:46:00,10.776,10.917,10.776,10.801,500000.0
2006-09-18 12:47:00,10.832,10.925,10.782,10.842,350000.0
2006-09-18 12:48:00,10.818,10.916,10.761,10.886,550000.0
2006-09-18 12:50:00,10.869,10.936,10.826,10.826,400000.0
2006-09-18 12:51:00,10.807,10.928,10.797,10.913,500000.0
2006-09-18 12:52:00,10.843,10.928,10.817,10.895,500000.0
2006-09-18 12:53:00,10.801,10.898,10.796,10.898,500000.0
2006-09-18 12:54:00,10.904,10.904,10.768,10.836,450000.0
2006-09-18 12:55:00,10.853,10.937,10.853,10.937,450000.0
2006-09-18 12:56:00,10.904,10.965,10.828,10.845,450000.0
2006-09-18 12:57:00,10.901,10.952,10.803,10.803,400000.0
2006-09-18 12:58:00,10.822,10.909,10.766,10.8,400000.0
2006-09-18 12:59:00,10.858,10.906,10.814,10.902,450000.0
2006-09-18 13:00:00,10.889,10.913,10.756,10.825,500000.0
2006-09-18 13:01:00,10.785,10.912,10.785,10.861,400000.0
2006-09-18 13:02:00,10.81,10.927,10.81,10.864,400000.0
2006-09-18 13:03:00,10.856,10.926,10.791,10.791,450000.0
2006-09-18 13:04:00,10.868,10.932,10.807,10.812,450000.0
2006-09-18 13:05:00,10.764,10.88,10.764,10.88,400000.0
2006-09-18 13:06:00,10.916,10.916,10.766,10.87,450000.0
2006-09-18 13:07:00,10.932,10.951,10.831,10.877,500000.0
2006-09-18 13:08:00,10.848,10.947,10.82,10.823,400000.0
2006-09-18 13:09:00,10.935,10.935,10.818,10.823,450000.0
2006-09-18 13:10:00,10.881,10.96,10.803,10.84,500000.0
2006-09-18 13:11:00,10.812,10.909,10.812,10.886,400000.0
2006-09-18 13:12:00,10.921,10.931,10.822,10.822,550000.0
2006-09-18 13:13:00,10.915,10.915,10.764,10.875,450000.0
2006-09-18 13:14:00,10.783,10.935,10.783,10.917,350000.0
2006-09-18 13:15:00,10.83,10.914,10.77,10.868,400000.0
2006-09-18 13:16:00,10.887,10.89,10.793,10.89,350000.0
2006-09-18 13:17:00,10.908,10.916,10.801,10.916,450000.0
2006-09-18 13:18:00,10.803,10.955,10.803,10.914,400000.0
2006-09-18 13:21:00,10.773,10.889,10.771,10.771,350000.0
2006-09-18 13:22:00,10.806,10.922,10.801,10.838,400000.0
2006-09-18 13:23:00,10.847,10.919,10.768,10.782,350000.0
2006-09-18 13:24:00,10.893,10.941,10.817,10.846,450000.0
2006-09-18 13:26:00,10.847,10.934,10.797,10.839,550000.0
2006-09-18 13:27:00,10.812,10.911,10.812,10.876,500000.0
2006-09-18 13:28:00,10.868,10.914,10.779,10.819,400000.0
2006-09-18 13:29:00,10.904,10.916,10.763,10.879,350000.0
2006-09-18 13:30:00,10.906,10.906,10.756,10.781,450000.0
2006-09-18 13:31:00,10.759,10.868,10.759,10.866,450000.0
2006-09-18 13:32:00,10.814,10.899,10.761,10.761,500000.0
2006-09-18 13:33:00,10.817,10.888,10.772,10.814,350000.0
2006-09-18 13:34:00,10.757,10.905,10.757,10.799,350000.0
2006-09-18 13:35:00,10.864,10.915,10.797,10.797,400000.0
2006-09-18 13:36:00,10.857,10.949,10.811,10.905,450000.0
2006-09-18 13:37:00,10.826,10.914,10.817,10.873,350000.0
2006-09-18 13:38:00,10.817,10.91,10.756,10.91,400000.0
2006-09-18 13:39:00,10.888,10.923,10.801,10.872,500000.0
2006-09-18 13:40:00,10.873,10.911,10.771,10.89,350000.0
2006-09-18 13:41:00,10.78,10.89,10.773,10.89,400000.0
2006-09-18 13:42:00,10.907,10.92,10.831,10.89,350000.0
2006-09-18 13:43:00,10.906,10.943,10.798,10.882,500000.0
2006-09-18 13:44:00,10.803,10.913,10.789,10.835,350000.0
2006-09-18 13:45:00,10.811,10.92,10.785,10.896,400000.0
2006-09-18 13:46:00,10.834,10.914,10.795,10.85,450000.0
2006-09-18 13:47:00,10.82,10.917,10.795,10.869,450000.0
2006-09-18 13:48:00,10.874,10.894,10.776,10.849,400000.0
2006-09-18 13:49:00,10.798,10.96,10.798,10.886,350000.0
2006-09-18 13:50:00,10.819,10.871,10.8,10.804,450000.0
2006-09-18 13:51:00,10.899,10.899,10.785,10.785,350000.0
2006-09-18 13:52:00,10.899,10.899,10.775,10.875,350000.0
2006-09-18 13:53:00,10.804,10.903,10.763,10.817,450000.0
2006-09-18 13:54:00,10.851,10.911,10.778,10.881,400000.0
2006-09-18 13:55:00,10.844,10.892,10.808,10.844,350000.0
2006-09-18 13:56:00,10.865,10.88,10.742,10.742,400000.0
2006-09-18 13:57:00,10.832,10.917,10.796,10.796,400000.0
2006-09-18 13:58:00,10.767,10.885,10.767,10.885,350000.0
2006-09-18 13:59:00,10.878,10.878,10.736,10.791,300000.0
2006-09-18 14:00:00,10.846,10.881,10.75,10.795,350000.0
2006-09-18 14:01:00,10.808,10.872,10.736,10.872,400000.0
2006-09-18 14:02:00,10.882,10.882,10.753,10.823,350000.0
2006-09-18 14:03:00,10.845,10.852,10.78,10.839,350000.0
2006-09-18 14:04:00,10.772,10.877,10.772,10.877,350000.0
2006-09-18 14:05:00,10.849,10.854,10.779,10.854,150000.0
2006-09-18 14:06:00,10.878,10.901,10.766,10.855,350000.0
2006-09-18 14:07:00,10.832,10.859,10.731,10.836,400000.0
2006-09-18 14:08:00,10.828,10.91,10.789,10.841,400000.0
2006-09-18 14:09:00,10.731,10.9,10.731,10.803,550000.0
2006-09-18 14:10:00,10.761,10.871,10.761,10.808,350000.0
2006-09-18 14:11:00,10.814,10.866,10.772,10.866,400000.0
2006-09-18 14:12:00,10.884,10.884,10.835,10.882,450000.0
2006-09-18 14:13:00,10.846,10.852,10.725,10.759,350000.0
2006-09-18 14:14:00,10.783,10.89,10.729,10.798,500000.0
2006-09-18 14:15:00,10.778,10.931,10.778,10.806,500000.0
2006-09-18 14:16:00,10.776,10.888,10.751,10.823,450000.0
2006-09-18 14:17:00,10.841,10.852,10.774,10.811,450000.0
2006-09-18 14:18:00,10.797,10.898,10.797,10.898,400000.0
2006-09-18 14:19:00,10.837,10.869,10.691,10.847,500000.0
2006-09-18 14:20:00,10.783,10.854,10.751,10.751,350000.0
2006-09-18 14:21:00,10.758,10.888,10.737,10.776,450000.0
2006-09-18 14:22:00,10.829,10.869,10.734,10.869,450000.0
2006-09-18 14:23:00,10.766,10.854,10.766,10.79,400000.0
2006-09-18 14:24:00,10.848,10.862,10.736,10.815,400000.0
2006-09-18 14:25:00,10.755,10.806,10.691,10.705,350000.0
2006-09-18 14:26:00,10.687,10.767,10.62,10.677,350000.0
2006-09-18 14:27:00,10.657,10.739,10.581,10.739,400000.0
2006-09-18 14:28:00,10.73,10.752,10.646,10.708,400000.0
2006-09-18 14:29:00,10.704,10.75,10.619,10.735,350000.0
2006-09-18 14:30:00,10.685,10.765,10.639,10.639,550000.0
2006-09-18 14:31:00,10.674,10.779,10.647,10.74,400000.0
2006-09-18 14:32:00,10.728,10.776,10.664,10.699,500000.0
2006-09-18 14:33:00,10.784,10.788,10.662,10.676,350000.0
2006-09-18 14:34:00,10.754,10.829,10.7,10.7,450000.0
2006-09-18 14:35:00,10.767,10.776,10.701,10.701,350000.0
2006-09-18 14:36:00,10.767,10.801,10.697,10.792,400000.0
2006-09-18 14:37:00,10.722,10.785,10.679,10.785,550000.0
2006-09-18 14:38:00,10.729,10.771,10.698,10.729,400000.0
2006-09-18 14:39:00,10.725,10.762,10.618,10.639,500000.0
2006-09-18 14:40:00,10.704,10.746,10.62,10.673,400000.0
2006-09-18 14:41:00,10.683,10.796,10.665,10.73,550000.0
2006-09-18 14:42:00,10.637,10.758,10.633,10.729,400000.0
2006-09-18 14:43:00,10.732,10.761,10.617,10.754,500000.0
2006-09-18 14:44:00,10.645,10.729,10.628,10.729,450000.0
2006-09-18 14:45:00,10.729,10.771,10.7,10.749,400000.0
2006-09-18 14:46:00,10.73,10.758,10.674,10.674,350000.0
2006-09-18 14:47:00,10.714,10.75,10.62,10.735,350000.0
2006-09-18 14:48:00,10.709,10.764,10.658,10.724,400000.0
2006-09-18 14:49:00,10.728,10.737,10.591,10.591,500000.0
2006-09-18 14:50:00,10.67,10.762,10.626,10.626,400000.0
2006-09-18 14:51:00,10.75,10.765,10.671,10.726,350000.0
2006-09-18 14:52:00,10.748,10.748,10.65,10.65,450000.0
2006-09-18 14:53:00,10.629,10.732,10.622,10.696,400000.0
2006-09-18 14:54:00,10.598,10.732,10.598,10.646,550000.0
2006-09-18 14:55:00,10.701,10.749,10.619,10.619,450000.0
2006-09-18 14:56:00,10.703,10.726,10.577,10.681,550000.0
2006-09-18 14:57:00,10.751,10.767,10.658,10.738,450000.0
2006-09-18 14:58:00,10.653,10.725,10.634,10.71,400000.0
2006-09-18 14:59:00,10.689,10.803,10.671,10.799,550000.0
2006-09-18 15:00:00,10.658,10.786,10.648,10.699,450000.0
2006-09-18 15:01:00,10.732,10.779,10.647,10.75,450000.0
2006-09-18 15:02:00,10.657,10.782,10.657,10.734,450000.0
2006-09-18 15:03:00,10.767,10.805,10.67,10.805,500000.0
2006-09-18 15:04:00,10.724,10.787,10.673,10.693,550000.0
2006-09-18 15:05:00,10.681,10.799,10.681,10.705,550000.0
2006-09-18 15:06:00,10.748,10.775,10.72,10.721,400000.0
2006-09-18 15:07:00,10.663,10.782,10.633,10.747,350000.0
2006-09-18 15:08:00,10.642,10.786,10.642,10.727,500000.0
2006-09-18 15:09:00,10.79,10.803,10.672,10.693,450000.0
2006-09-18 15:10:00,10.688,10.797,10.663,10.704,400000.0
2006-09-18 15:11:00,10.705,10.843,10.674,10.701,500000.0
2006-09-18 15:12:00,10.723,10.778,10.657,10.668,500000.0
2006-09-18 15:13:00,10.768,10.794,10.635,10.752,400000.0
2006-09-18 15:14:00,10.678,10.758,10.644,10.665,450000.0
2006-09-18 15:15:00,10.629,10.763,10.626,10.705,400000.0
2006-09-18 15:16:00,10.646,10.762,10.646,10.676,350000.0
2006-09-18 15:17:00,10.706,10.773,10.643,10.717,450000.0
2006-09-18 15:18:00,10.799,10.799,10.65,10.704,400000.0
2006-09-18 15:19:00,10.728,10.765,10.688,10.729,450000.0
2006-09-18 15:20:00,10.678,10.743,10.666,10.743,400000.0
2006-09-18 15:21:00,10.648,10.783,10.648,10.679,500000.0
2006-09-18 15:22:00,10.715,10.767,10.684,10.728,450000.0
2006-09-18 15:23:00,10.677,10.767,10.677,10.75,400000.0
2006-09-18 15:24:00,10.742,10.78,10.661,10.76,350000.0
2006-09-18 15:25:00,10.771,10.785,10.66,10.734,350000.0
2006-09-18 15:26:00,10.663,10.774,10.663,10.67,550000.0
2006-09-18 15:27:00,10.674,10.797,10.658,10.714,350000.0
2006-09-18 15:28:00,10.687,10.778,10.679,10.745,350000.0
2006-09-18 15:29:00,10.776,10.776,10.644,10.774,550000.0
2006-09-18 15:30:00,10.752,10.768,10.663,10.71,450000.0
2006-09-18 15:31:00,10.713,10.805,10.697,10.697,500000.0
2006-09-18 15:32:00,10.689,10.758,10.64,10.754,450000.0
2006-09-18 15:33:00,10.747,10.751,10.67,10.746,400000.0
2006-09-18 15:34:00,10.68,10.814,10.652,10.652,400000.0
2006-09-18 15:35:00,10.718,10.781,10.7,10.731,400000.0
2006-09-18 15:36:00,10.771,10.827,10.718,10.827,550000.0
2006-09-18 15:37:00,10.72,10.831,10.696,10.767,400000.0
2006-09-18 15:38:00,10.75,10.833,10.73,10.742,450000.0
2006-09-18 15:39:00,10.783,10.846,10.712,10.776,500000.0
2006-09-18 15:40:00,10.731,10.883,10.731,10.742,450000.0
2006-09-18 15:41:00,10.71,10.849,10.71,10.781,400000.0
2006-09-18 15:42:00,10.799,10.799,10.717,10.739,350000.0
2006-09-18 15:43:00,10.763,10.82,10.701,10.717,450000.0
2006-09-18 15:44:00,10.818,10.848,10.738,10.829,350000.0
2006-09-18 15:45:00,10.82,10.82,10.703,10.798,450000.0
2006-09-18 15:46:00,10.712,10.817,10.701,10.715,400000.0
2006-09-18 15:47:00,10.777,10.846,10.703,10.714,550000.0
2006-09-18 15:48:00,10.729,10.764,10.676,10.713,350000.0
2006-09-18 15:49:00,10.783,10.823,10.767,10.823,350000.0
2006-09-18 15:50:00,10.734,10.846,10.707,10.84,550000.0
2006-09-18 15:51:00,10.798,10.822,10.689,10.706,350000.0
2006-09-18 15:52:00,10.706,10.861,10.699,10.722,350000.0
2006-09-18 15:53:00,10.818,10.838,10.72,10.802,500000.0
2006-09-18 15:54:00,10.828,10.86,10.783,10.86,450000.0
2006-09-18 15:55:00,10.731,10.863,10.731,10.839,500000.0
2006-09-18 15:56:00,10.737,10.904,10.737,10.816,450000.0
2006-09-18 15:57:00,10.783,10.835,10.765,10.8,450000.0
2006-09-18 15:58:00,10.756,10.832,10.703,10.832,500000.0
2006-09-18 15:59:00,10.847,10.848,10.742,10.768,450000.0
2006-09-18 16:00:00,10.813,10.826,10.688,10.788,500000.0
2006-09-18 16:01:00,10.819,10.819,10.715,10.715,400000.0
2006-09-18 16:02:00,10.703,10.821,10.684,10.767,550000.0
2006-09-18 16:03:00,10.828,10.84,10.717,10.769,450000.0
2006-09-18 16:04:00,10.692,10.83,10.692,10.792,550000.0
2006-09-18 16:05:00,10.819,10.831,10.727,10.784,400000.0
2006-09-18 16:06:00,10.733,10.839,10.7,10.794,350000.0
2006-09-18 16:07:00,10.773,10.895,10.772,10.772,500000.0
2006-09-18 16:08:00,10.743,10.875,10.743,10.804,550000.0
2006-09-18 16:09:00,10.758,10.895,10.755,10.895,350000.0
2006-09-18 16:10:00,10.854,10.854,10.738,10.844,500000.0
2006-09-18 16:11:00,10.716,10.855,10.716,10.72,500000.0
2006-09-18 16:12:00,10.794,10.837,10.768,10.794,350000.0
2006-09-18 16:13:00,10.779,10.873,10.779,10.873,450000.0
2006-09-18 16:14:00,10.854,10.854,10.709,10.763,500000.0
2006-09-18 16:15:00,10.856,10.867,10.7,10.7,350000.0
2006-09-18 16:16:00,10.776,10.847,10.729,10.805,550000.0
2006-09-18 16:17:00,10.816,10.915,10.757,10.757,350000.0
2006-09-18 16:18:00,10.84,10.84,10.717,10.799,400000.0
2006-09-18 16:19:00,10.738,10.855,10.713,10.807,550000.0
2006-09-18 16:20:00,10.837,10.881,10.743,10.743,550000.0
2006-09-18 16:21:00,10.753,10.851,10.706,10.814,500000.0
2006-09-18 16:22:00,10.8,10.801,10.708,10.76,450000.0
2006-09-18 16:23:00,10.73,10.826,10.718,10.72,400000.0
2006-09-18 16:24:00,10.782,10.838,10.693,10.838,550000.0
2006-09-18 16:25:00,10.839,10.875,10.778,10.853,350000.0
2006-09-18 16:26:00,10.81,10.85,10.707,10.707,550000.0
2006-09-18 16:27:00,10.813,10.823,10.723,10.733,350000.0
2006-09-18 16:28:00,10.815,10.861,10.761,10.768,400000.0
2006-09-18 16:29:00,10.715,10.847,10.715,10.723,250000.0
2006-09-18 16:30:00,10.756,10.85,10.72,10.805,550000.0
2006-09-18 16:31:00,10.76,10.869,10.72,10.781,400000.0
2006-09-18 16:32:00,10.765,10.845,10.708,10.742,550000.0
2006-09-18 16:33:00,10.728,10.82,10.715,10.743,350000.0
2006-09-18 16:34:00,10.787,10.839,10.741,10.839,350000.0
2006-09-18 16:35:00,10.717,10.819,10.661,10.732,500000.0
2006-09-18 16:36:00,10.835,10.835,10.739,10.747,500000.0
2006-09-18 16:37:00,10.819,10.822,10.722,10.728,500000.0
2006-09-18 16:38:00,10.658,10.778,10.64,10.665,450000.0
2006-09-18 16:39:00,10.738,10.827,10.719,10.806,500000.0
2006-09-18 16:40:00,10.797,10.835,10.719,10.734,400000.0
2006-09-18 16:41:00,10.727,10.806,10.713,10.713,350000.0
2006-09-18 16:42:00,10.714,10.82,10.703,10.82,500000.0
2006-09-18 16:43:00,10.674,10.796,10.674,10.736,350000.0
2006-09-18 16:44:00,10.814,10.814,10.686,10.686,400000.0
2006-09-18 16:45:00,10.661,10.748,10.652,10.701,400000.0
2006-09-18 16:46:00,10.699,10.779,10.699,10.779,350000.0
2006-09-18 16:47:00,10.734,10.873,10.723,10.73,600000.0
2006-09-18 16:48:00,10.785,10.807,10.706,10.766,500000.0
2006-09-18 16:49:00,10.769,10.83,10.685,10.685,450000.0
2006-09-18 16:50:00,10.774,10.8,10.67,10.78,500000.0
2006-09-18 16:51:00,10.811,10.829,10.713,10.713,400000.0
2006-09-18 16:52:00,10.73,10.818,10.716,10.818,450000.0
2006-09-18 16:53:00,10.719,10.82,10.691,10.735,350000.0
2006-09-18 16:54:00,10.745,10.86,10.728,10.728,450000.0
2006-09-18 16:55:00,10.787,10.821,10.69,10.739,550000.0
2006-09-18 16:56:00,10.713,10.792,10.693,10.693,400000.0
2006-09-18 16:57:00,10.761,10.824,10.71,10.711,450000.0
2006-09-18 16:58:00,10.717,10.801,10.698,10.76,500000.0
2006-09-18 16:59:00,10.717,10.806,10.689,10.692,400000.0
2006-09-18 17:00:00,10.801,10.801,10.669,10.669,350000.0
2006-09-18 17:01:00,10.712,10.819,10.702,10.714,500000.0
2006-09-18 17:02:00,10.703,10.797,10.67,10.721,400000.0
2006-09-18 17:03:00,10.698,10.778,10.649,10.709,500000.0
2006-09-18 17:04:00,10.681,10.791,10.641,10.703,350000.0
2006-09-18 17:05:00,10.809,10.825,10.639,10.738,400000.0
2006-09-18 17:06:00,10.786,10.807,10.693,10.774,350000.0
2006-09-18 17:07:00,10.78,10.857,10.741,10.782,500000.0
2006-09-18 17:08:00,10.699,10.836,10.699,10.773,500000.0
2006-09-18 17:09:00,10.763,10.834,10.69,10.755,550000.0
2006-09-18 17:10:00,10.804,10.848,10.73,10.805,350000.0
2006-09-18 17:11:00,10.827,10.835,10.681,10.699,400000.0
2006-09-18 17:12:00,10.788,10.831,10.725,10.75,400000.0
2006-09-18 17:13:00,10.743,10.829,10.707,10.826,450000.0
2006-09-18 17:14:00,10.759,10.822,10.707,10.807,550000.0
2006-09-18 17:15:00,10.726,10.828,10.688,10.759,350000.0
2006-09-18 17:16:00,10.811,10.811,10.696,10.775,450000.0
2006-09-18 17:17:00,10.778,10.792,10.732,10.76,350000.0
2006-09-18 17:18:00,10.766,10.822,10.735,10.822,350000.0
2006-09-18 17:19:00,10.686,10.813,10.686,10.795,450000.0
2006-09-18 17:20:00,10.776,10.841,10.696,10.717,350000.0
2006-09-18 17:21:00,10.823,10.841,10.721,10.804,400000.0
2006-09-18 17:22:00,10.775,10.862,10.722,10.833,500000.0
2006-09-18 17:23:00,10.74,10.834,10.735,10.83,550000.0
2006-09-18 17:24:00,10.82,10.82,10.744,10.748,350000.0
2006-09-18 17:25:00,10.826,10.853,10.741,10.853,400000.0
2006-09-18 17:26:00,10.731,10.832,10.717,10.789,450000.0
2006-09-18 17:27:00,10.807,10.84,10.725,10.812,400000.0
2006-09-18 17:28:00,10.799,10.879,10.713,10.713,550000.0
2006-09-18 17:29:00,10.737,10.847,10.732,10.833,500000.0
2006-09-18 17:30:00,10.708,10.848,10.708,10.836,450000.0
2006-09-18 17:31:00,10.807,10.89,10.751,10.822,600000.0
2006-09-18 17:32:00,10.759,10.874,10.742,10.821,400000.0
2006-09-18 17:33:00,10.801,10.82,10.708,10.82,400000.0
2006-09-18 17:34:00,10.809,10.838,10.676,10.81,450000.0
2006-09-18 17:35:00,10.782,10.842,10.719,10.778,500000.0
2006-09-18 17:36:00,10.793,10.844,10.707,10.836,450000.0
2006-09-18 17:37:00,10.83,10.83,10.688,10.781,550000.0
2006-09-18 17:38:00,10.772,10.832,10.724,10.777,400000.0
2006-09-18 17:39:00,10.836,10.842,10.735,10.751,350000.0
2006-09-18 17:40:00,10.763,10.898,10.763,10.861,500000.0
2006-09-18 17:41:00,10.723,10.825,10.708,10.739,450000.0
2006-09-18 17:42:00,10.74,10.891,10.74,10.832,500000.0
2006-09-18 17:43:00,10.881,10.885,10.734,10.768,400000.0
2006-09-18 17:44:00,10.852,10.861,10.756,10.824,450000.0
2006-09-18 17:45:00,10.77,10.9,10.77,10.8,550000.0
2006-09-18 17:46:00,10.779,10.873,10.757,10.873,550000.0
2006-09-18 17:47:00,10.856,10.879,10.772,10.811,400000.0
2006-09-18 17:48:00,10.864,10.877,10.773,10.877,400000.0
2006-09-18 17:49:00,10.832,10.871,10.783,10.842,350000.0
2006-09-18 17:50:00,10.859,10.887,10.778,10.778,550000.0
2006-09-18 17:51:00,10.809,10.952,10.749,10.807,550000.0
2006-09-18 17:52:00,10.852,10.92,10.761,10.761,350000.0
2006-09-18 17:53:00,10.847,10.879,10.795,10.795,500000.0
2006-09-18 17:54:00,10.792,10.879,10.747,10.879,350000.0
2006-09-18 17:55:00,10.778,10.883,10.776,10.844,350000.0
2006-09-18 17:56:00,10.74,10.872,10.739,10.803,400000.0
2006-09-18 17:57:00,10.862,10.862,10.778,10.829,400000.0
2006-09-18 17:58:00,10.854,10.865,10.779,10.827,450000.0
2006-09-18 17:59:00,10.753,10.882,10.744,10.882,350000.0
2006-09-18 18:00:00,10.794,10.906,10.777,10.858,350000.0
2006-09-18 18:01:00,10.831,10.892,10.737,10.8,450000.0
2006-09-18 18:02:00,10.763,10.902,10.763,10.88,500000.0
2006-09-18 18:03:00,10.869,10.895,10.843,10.881,350000.0
2006-09-18 18:04:00,10.932,10.932,10.777,10.843,400000.0
2006-09-18 18:05:00,10.844,10.928,10.763,10.923,550000.0
2006-09-18 18:06:00,10.877,10.941,10.803,10.803,450000.0
2006-09-18 18:07:00,10.944,10.944,10.818,10.92,400000.0
2006-09-18 18:08:00,10.84,10.943,10.804,10.915,350000.0
2006-09-18 18:09:00,10.934,10.934,10.776,10.92,400000.0
2006-09-18 18:10:00,10.918,10.918,10.818,10.896,500000.0
2006-09-18 18:11:00,10.844,10.957,10.817,10.928,450000.0
2006-09-18 18:12:00,10.919,10.995,10.853,10.977,500000.0
2006-09-18 18:13:00,10.936,10.99,10.839,10.892,550000.0
2006-09-18 18:14:00,10.892,11.005,10.892,10.971,400000.0
2006-09-18 18:15:00,10.856,10.993,10.856,10.916,450000.0
2006-09-18 18:16:00,10.899,11.01,10.877,10.886,400000.0
2006-09-18 18:17:00,10.956,11.015,10.851,10.978,450000.0
2006-09-18 18:18:00,10.97,11.073,10.901,10.901,500000.0
2006-09-18 18:19:00,10.928,11.02,10.885,10.981,500000.0
2006-09-18 18:20:00,10.918,11.004,10.869,10.987,400000.0
2006-09-18 18:21:00,10.965,11.063,10.956,11.002,550000.0
2006-09-18 18:22:00,10.979,10.996,10.904,10.931,400000.0
2006-09-18 18:23:00,11.004,11.017,10.946,11.017,400000.0
2006-09-18 18:24:00,10.989,11.01,10.908,11.01,400000.0
2006-09-18 18:25:00,10.945,11.044,10.921,10.951,500000.0
2006-09-18 18:26:00,10.962,11.033,10.918,11.018,550000.0
2006-09-18 18:27:00,10.982,11.022,10.885,10.888,500000.0
2006-09-18 18:28:00,10.98,10.984,10.889,10.98,350000.0
2006-09-18 18:29:00,10.914,10.99,10.887,10.99,350000.0
2006-09-18 18:30:00,10.953,10.995,10.839,10.927,450000.0
2006-09-18 18:31:00,10.948,10.967,10.86,10.946,350000.0
2006-09-18 18:32:00,10.876,10.946,10.817,10.889,450000.0
2006-09-18 18:33:00,10.952,10.997,10.863,10.928,500000.0
2006-09-18 18:34:00,10.955,10.985,10.889,10.985,400000.0
2006-09-18 18:35:00,10.907,10.985,10.907,10.921,350000.0
2006-09-18 18:36:00,10.899,10.99,10.83,10.945,550000.0
2006-09-18 18:37:00,10.896,11.013,10.893,10.942,500000.0
2006-09-18 18:38:00,10.958,10.976,10.848,10.914,450000.0
2006-09-18 18:39:00,10.965,10.996,10.906,10.985,400000.0
2006-09-18 18:40:00,10.949,11.004,10.885,10.885,550000.0
2006-09-18 18:41:00,10.903,10.981,10.882,10.939,500000.0
2006-09-18 18:42:00,10.947,11.037,10.892,10.926,550000.0
2006-09-18 18:43:00,10.944,10.977,10.858,10.977,400000.0
2006-09-18 18:44:00,10.967,11.01,10.877,10.924,500000.0
2006-09-18 18:45:00,10.865,10.996,10.865,10.964,350000.0
2006-09-18 18:46:00,10.892,10.996,10.858,10.996,350000.0
2006-09-18 18:47:00,10.895,11.004,10.846,10.961,400000.0
2006-09-18 18:48:00,10.908,10.987,10.888,10.92,450000.0
2006-09-18 18:49:00,10.991,11.02,10.92,10.953,350000.0
2006-09-18 18:50:00,10.969,10.993,10.89,10.918,400000.0
2006-09-18 18:51:00,10.996,11.036,10.906,10.906,450000.0
2006-09-18 18:52:00,10.946,11.019,10.893,11.009,550000.0
2006-09-18 18:53:00,10.962,10.992,10.921,10.983,450000.0
2006-09-18 18:54:00,10.916,10.994,10.858,10.991,550000.0
2006-09-18 18:55:00,10.888,10.997,10.872,10.944,350000.0
2006-09-18 18:56:00,10.879,11.007,10.879,10.979,450000.0
2006-09-18 18:57:00,10.993,10.995,10.85,10.961,450000.0
2006-09-18 18:58:00,11.005,11.024,10.94,10.999,350000.0
2006-09-18 18:59:00,10.94,10.989,10.94,10.989,450000.0
2006-09-18 19:00:00,10.971,11.04,10.899,11.038,350000.0
2006-09-18 19:01:00,10.926,10.968,10.868,10.938,500000.0
2006-09-18 19:02:00,10.958,11.012,10.887,10.979,400000.0
2006-09-18 19:03:00,10.984,10.997,10.911,10.912,350000.0
2006-09-18 19:04:00,10.945,11.009,10.895,10.922,300000.0
2006-09-18 19:05:00,10.874,10.993,10.87,10.893,400000.0
2006-09-18 19:06:00,10.983,11.003,10.874,11.003,400000.0
2006-09-18 19:07:00,10.984,11.012,10.909,10.952,400000.0
2006-09-18 19:08:00,10.952,11.052,10.952,10.962,350000.0
2006-09-18 19:09:00,10.923,11.068,10.923,10.999,500000.0
2006-09-18 19:10:00,11.06,11.084,10.943,11.045,550000.0
2006-09-18 19:11:00,11.057,11.099,10.975,11.049,400000.0
2006-09-18 19:12:00,11.007,11.111,11.007,11.081,350000.0
2006-09-18 19:13:00,11.021,11.124,10.978,10.978,350000.0
2006-09-18 19:14:00,10.985,11.093,10.983,11.084,400000.0
2006-09-18 19:15:00,11.041,11.132,11.041,11.127,500000.0
2006-09-18 19:16:00,11.149,11.149,11.063,11.097,350000.0
2006-09-18 19:17:00,11.054,11.152,11.054,11.15,350000.0
2006-09-18 19:18:00,11.022,11.142,11.022,11.089,350000.0
2006-09-18 19:19:00,11.109,11.147,10.984,11.147,400000.0
2006-09-18 19:20:00,11.037,11.154,11.015,11.015,400000.0
2006-09-18 19:21:00,11.132,11.132,11.04,11.112,350000.0
2006-09-18 19:22:00,11.14,11.169,11.044,11.049,400000.0
2006-09-18 19:23:00,11.141,11.142,11.043,11.043,350000.0
2006-09-18 19:24:00,11.121,11.153,11.042,11.118,350000.0
2006-09-18 19:25:00,11.067,11.176,11.054,11.137,500000.0
2006-09-18 19:26:00,11.103,11.109,10.957,11.104,400000.0
2006-09-18 19:27:00,11.052,11.14,11.006,11.125,550000.0
2006-09-18 19:28:00,11.109,11.172,11.069,11.114,400000.0
2006-09-18 19:29:00,11.042,11.15,11.011,11.097,400000.0
2006-09-18 19:30:00,11.142,11.142,11.021,11.047,400000.0
2006-09-18 19:31:00,11.059,11.081,10.969,11.037,350000.0
2006-09-18 19:32:00,11.048,11.139,11.042,11.062,400000.0
2006-09-18 19:33:00,11.094,11.124,10.979,11.027,450000.0
2006-09-18 19:34:00,11.046,11.09,11.015,11.056,300000.0
2006-09-18 19:35:00,11.006,11.136,11.006,11.135,500000.0
2006-09-18 19:36:00,11.114,11.153,11.001,11.109,350000.0
2006-09-18 19:37:00,11.108,11.147,11.03,11.099,350000.0
2006-09-18 19:38:00,11.062,11.126,11.018,11.095,250000.0
2006-09-18 19:39:00,11.068,11.149,11.023,11.111,450000.0
2006-09-18 19:40:00,11.102,11.149,11.03,11.149,450000.0
2006-09-18 19:41:00,11.114,11.146,10.995,11.078,500000.0
2006-09-18 19:42:00,11.08,11.12,10.97,11.112,450000.0
2006-09-18 19:43:00,11.034,11.077,10.967,10.985,350000.0
2006-09-18 19:44:00,11.024,11.093,11.024,11.062,150000.0
2006-09-18 19:45:00,11.144,11.147,11.104,11.147,150000.0
2006-09-18 19:46:00,11.098,11.098,11.083,11.083,100000.0
2006-09-18 19:47:00,11.113,11.113,11.049,11.049,250000.0
2006-09-18 19:49:00,11.076,11.082,10.978,11.039,400000.0
2006-09-18 19:51:00,11.059,11.137,11.036,11.061,350000.0
2006-09-18 19:52:00,11.108,11.162,11.025,11.058,500000.0
2006-09-18 19:54:00,11.046,11.113,11.046,11.113,150000.0
2006-09-18 19:55:00,10.975,11.113,10.975,11.044,500000.0
2006-09-18 19:56:00,11.036,11.126,11.011,11.113,300000.0
2006-09-18 19:57:00,10.965,11.139,10.965,11.101,650000.0
2006-09-18 19:58:00,11.077,11.113,10.989,10.989,450000.0
2006-09-18 19:59:00,11.107,11.107,10.98,10.98,550000.0
2006-09-18 20:00:00,11.004,11.112,10.954,11.109,550000.0
2006-09-18 20:01:00,11.045,11.142,11.039,11.142,250000.0
2006-09-18 20:04:00,11.04,11.099,10.993,11.026,250000.0
2006-09-18 20:05:00,11.099,11.127,10.993,11.127,550000.0
2006-09-18 20:06:00,11.048,11.1,11.016,11.016,300000.0
2006-09-18 20:07:00,11.103,11.119,11.003,11.006,250000.0
2006-09-18 20:08:00,11.11,11.171,11.031,11.06,450000.0
2006-09-18 20:09:00,11.115,11.115,11.032,11.09,350000.0
2006-09-18 20:10:00,11.042,11.083,10.997,11.02,300000.0
2006-09-18 20:11:00,11.033,11.1,10.96,11.078,400000.0
2006-09-18 20:12:00,11.014,11.072,10.974,11.072,250000.0
2006-09-18 20:13:00,11.04,11.106,10.981,10.998,300000.0
2006-09-18 20:14:00,11.018,11.13,11.0,11.0,550000.0
2006-09-18 20:15:00,11.035,11.098,10.971,10.992,550000.0
2006-09-18 20:16:00,11.055,11.055,10.933,10.96,550000.0
2006-09-18 20:17:00,11.061,11.087,11.049,11.049,250000.0
2006-09-18 20:18:00,10.999,11.134,10.999,11.018,400000.0
2006-09-18 20:19:00,11.067,11.089,10.978,11.053,300000.0
2006-09-18 20:20:00,11.07,11.101,10.973,10.974,600000.0
2006-09-18 20:21:00,11.011,11.058,10.989,11.058,200000.0
2006-09-18 20:22:00,11.101,11.137,11.013,11.013,200000.0
2006-09-18 20:24:00,10.994,11.051,10.976,10.976,250000.0
2006-09-18 20:25:00,10.947,11.083,10.912,11.035,500000.0
2006-09-18 20:26:00,10.947,11.081,10.947,11.049,400000.0
2006-09-18 20:29:00,11.051,11.08,10.948,10.948,400000.0
2006-09-18 20:30:00,11.085,11.091,10.972,10.98,300000.0
2006-09-18 20:31:00,11.062,11.086,10.965,11.041,500000.0
2006-09-18 20:32:00,11.007,11.075,10.959,11.075,300000.0
2006-09-18 20:34:00,11.071,11.071,10.906,11.001,550000.0
2006-09-18 20:35:00,10.982,11.066,10.924,11.049,550000.0
2006-09-18 20:36:00,11.009,11.057,10.939,11.008,600000.0
2006-09-18 20:37:00,11.018,11.07,10.917,11.07,200000.0
2006-09-18 20:38:00,10.992,11.052,10.931,10.945,400000.0
2006-09-18 20:39:00,11.016,11.074,10.937,10.975,250000.0
2006-09-18 20:40:00,10.94,11.054,10.902,11.023,450000.0
2006-09-18 20:41:00,10.993,11.049,10.936,11.031,450000.0
2006-09-18 20:43:00,10.985,11.052,10.926,11.052,350000.0
2006-09-18 20:45:00,11.062,11.087,10.957,11.063,950000.0
2006-09-18 20:46:00,11.035,11.035,10.915,11.023,350000.0
2006-09-18 20:47:00,11.044,11.044,10.931,10.942,400000.0
2006-09-18 20:48:00,10.983,11.069,10.917,11.069,850000.0
2006-09-18 20:49:00,10.964,11.085,10.964,11.027,650000.0
2006-09-18 20:50:00,11.056,11.069,10.92,11.032,500000.0
2006-09-18 20:51:00,11.066,11.066,10.933,10.933,450000.0
2006-09-18 20:52:00,10.982,11.077,10.926,11.077,400000.0
2006-09-18 20:53:00,11.085,11.113,10.987,10.994,500000.0
2006-09-18 20:55:00,11.032,11.061,10.935,10.991,350000.0
2006-09-18 20:56:00,10.943,10.943,10.943,10.943,50000.0
2006-09-18 20:59:00,10.975,11.067,10.971,11.011,500000.0
2006-09-18 21:00:00,11.062,11.086,10.962,10.962,350000.0
2006-09-18 21:01:00,11.052,11.08,10.963,10.963,350000.0
2006-09-18 21:02:00,11.003,11.051,10.946,10.946,150000.0
2006-09-18 21:03:00,11.058,11.091,10.954,10.954,400000.0
2006-09-18 21:04:00,10.965,11.099,10.965,11.035,300000.0
2006-09-18 21:10:00,10.979,11.058,10.959,10.959,400000.0
2006-09-18 21:11:00,10.966,11.057,10.939,11.023,500000.0
2006-09-18 21:12:00,10.943,11.08,10.918,11.08,550000.0
2006-09-18 21:13:00,11.018,11.065,11.017,11.017,300000.0
2006-09-18 21:14:00,11.068,11.068,10.97,10.978,350000.0
2006-09-18 21:15:00,11.082,11.096,10.951,11.011,400000.0
2006-09-18 21:17:00,11.024,11.024,10.925,10.964,200000.0
2006-09-18 21:19:00,10.947,11.042,10.924,11.035,350000.0
2006-09-18 21:22:00,11.01,11.089,10.953,11.053,350000.0
2006-09-18 21:23:00,10.966,11.091,10.966,11.083,400000.0
2006-09-18 21:24:00,11.023,11.023,11.016,11.016,100000.0
2006-09-18 21:25:00,11.05,11.117,10.999,11.117,750000.0
2006-09-18 21:26:00,10.989,11.113,10.989,11.105,350000.0
2006-09-18 21:27:00,11.033,11.109,10.968,11.109,350000.0
2006-09-18 21:28:00,11.013,11.103,11.013,11.103,250000.0
2006-09-18 21:29:00,11.089,11.089,11.007,11.049,400000.0
2006-09-18 21:30:00,11.026,11.16,11.005,11.005,350000.0
2006-09-18 21:31:00,11.009,11.079,10.978,11.027,300000.0
2006-09-18 21:32:00,11.056,11.085,10.977,11.018,550000.0
2006-09-18 21:34:00,11.021,11.123,11.021,11.081,500000.0
2006-09-18 21:35:00,11.066,11.082,10.995,11.061,250000.0
2006-09-18 21:36:00,11.003,11.079,10.997,11.079,150000.0
2006-09-18 21:37:00,11.082,11.111,11.007,11.036,550000.0
2006-09-18 21:38:00,11.073,11.109,11.015,11.108,450000.0
2006-09-18 21:39:00,11.023,11.074,10.996,11.064,300000.0
2006-09-18 21:40:00,11.028,11.127,10.982,11.123,450000.0
2006-09-18 21:41:00,11.083,11.094,10.95,10.974,250000.0
2006-09-18 21:43:00,11.045,11.136,10.995,11.134,500000.0
2006-09-18 21:46:00,11.044,11.116,11.008,11.035,400000.0
2006-09-18 21:47:00,11.119,11.119,11.035,11.102,300000.0
2006-09-18 21:48:00,11.069,11.105,11.037,11.037,150000.0
2006-09-18 21:49:00,11.025,11.06,10.975,11.058,450000.0
2006-09-18 21:50:00,11.089,11.089,10.948,10.95,250000.0
2006-09-18 21:51:00,11.06,11.089,11.031,11.039,250000.0
2006-09-18 21:52:00,11.042,11.15,11.015,11.048,450000.0
2006-09-18 21:53:00,10.976,11.099,10.976,11.099,150000.0
2006-09-18 21:55:00,11.095,11.095,10.995,11.03,300000.0
2006-09-18 21:57:00,11.075,11.104,10.964,11.104,400000.0
2006-09-18 21:58:00,10.996,11.112,10.978,10.978,400000.0
2006-09-18 21:59:00,11.025,11.111,11.007,11.025,550000.0
2006-09-18 22:00:00,11.037,11.126,11.007,11.124,350000.0
2006-09-18 22:01:00,11.109,11.115,11.037,11.115,250000.0
2006-09-18 22:02:00,11.103,11.103,10.972,11.064,400000.0
2006-09-18 22:03:00,11.095,11.095,10.972,10.998,400000.0
2006-09-18 22:04:00,11.019,11.089,10.973,11.07,550000.0
2006-09-18 22:05:00,11.091,11.128,11.008,11.108,550000.0
2006-09-18 22:07:00,11.04,11.1,11.04,11.1,100000.0
2006-09-18 22:10:00,10.998,11.097,10.998,11.04,350000.0
2006-09-18 22:11:00,11.058,11.089,11.058,11.077,300000.0
2006-09-18 22:12:00,11.071,11.097,10.985,10.993,450000.0
2006-09-18 22:13:00,11.031,11.083,11.012,11.079,500000.0
2006-09-18 22:14:00,11.07,11.114,10.985,11.021,550000.0
2006-09-18 22:19:00,11.086,11.086,11.011,11.066,250000.0
2006-09-18 22:22:00,11.075,11.075,10.976,11.014,200000.0
2006-09-18 22:25:00,11.067,11.091,10.973,11.026,600000.0
2006-09-18 22:26:00,11.091,11.091,10.953,10.971,200000.0
2006-09-18 22:30:00,10.987,11.026,10.987,11.026,100000.0
2006-09-18 22:31:00,11.041,11.055,11.016,11.018,200000.0
2006-09-18 22:33:00,11.009,11.086,11.009,11.086,150000.0
2006-09-18 22:42:00,11.109,11.132,11.039,11.116,350000.0
2006-09-18 22:43:00,11.113,11.114,11.039,11.114,300000.0
2006-09-18 22:44:00,11.12,11.142,11.028,11.071,450000.0
2006-09-18 22:45:00,11.039,11.076,11.032,11.049,200000.0
2006-09-18 22:48:00,11.081,11.081,10.978,11.016,200000.0
2006-09-18 22:49:00,11.056,11.056,10.983,10.983,100000.0
2006-09-18 22:51:00,11.033,11.073,11.028,11.028,200000.0
2006-09-18 22:52:00,11.059,11.081,10.995,11.081,500000.0
2006-09-18 22:56:00,10.978,11.133,10.978,11.041,600000.0
2006-09-18 22:58:00,11.037,11.112,10.976,11.112,450000.0
2006-09-18 22:59:00,11.095,11.108,11.032,11.057,250000.0
2006-09-18 23:00:00,11.085,11.13,11.029,11.13,450000.0
2006-09-18 23:02:00,11.094,11.094,11.01,11.043,200000.0
2006-09-18 23:04:00,11.138,11.138,11.027,11.095,500000.0
2006-09-18 23:14:00,11.104,11.104,11.004,11.043,200000.0
2006-09-18 23:18:00,11.095,11.095,10.995,11.034,200000.0
2006-09-18 23:22:00,11.104,11.104,11.02,11.053,200000.0
2006-09-18 23:23:00,11.053,11.092,11.053,11.092,100000.0
2006-09-18 23:26:00,11.077,11.173,11.052,11.052,400000.0
2006-09-18 23:44:00,11.124,11.124,11.046,11.08,200000.0
2006-09-18 23:53:00,11.146,11.146,11.033,11.065,400000.0
2006-09-19 00:00:00,11.18,11.21,10.72,10.76,250000.0
2006-09-19 00:02:00,11.12,11.148,11.09,11.121,250000.0
2006-09-19 00:04:00,11.149,11.149,11.068,11.102,200000.0
2006-09-19 00:07:00,11.165,11.165,11.03,11.082,450000.0
2006-09-19 00:11:00,11.13,11.134,11.13,11.134,100000.0
2006-09-19 00:21:00,11.144,11.205,11.102,11.125,450000.0
2006-09-19 00:22:00,11.182,11.182,11.05,11.134,300000.0
2006-09-19 00:23:00,11.096,11.168,11.061,11.143,550000.0
2006-09-19 00:28:00,11.175,11.176,11.075,11.165,200000.0
2006-09-19 00:30:00,11.099,11.163,11.033,11.094,400000.0
2006-09-19 00:34:00,11.128,11.21,11.073,11.117,500000.0
2006-09-19 00:35:00,11.159,11.168,11.146,11.168,150000.0
2006-09-19 00:40:00,11.148,11.148,11.08,11.08,100000.0
2006-09-19 00:45:00,11.156,11.156,11.056,11.095,200000.0
2006-09-19 00:52:00,11.157,11.157,11.073,11.105,200000.0
2006-09-19 00:59:00,11.167,11.167,11.083,11.115,200000.0
2006-09-19 01:01:00,11.15,11.15,11.046,11.084,200000.0
2006-09-19 01:04:00,11.055,11.158,11.054,11.059,600000.0
2006-09-19 01:15:00,11.048,11.181,11.048,11.181,250000.0
2006-09-19 01:16:00,11.102,11.181,11.074,11.138,550000.0
2006-09-19 01:17:00,11.098,11.183,11.05,11.145,550000.0
2006-09-19 01:18:00,11.169,11.196,11.086,11.086,450000.0
2006-09-19 01:19:00,11.098,11.184,11.098,11.103,450000.0
2006-09-19 01:23:00,11.152,11.152,11.049,11.085,200000.0
2006-09-19 01:26:00,11.039,11.19,11.034,11.06,700000.0
2006-09-19 01:29:00,11.131,11.144,11.108,11.136,200000.0
2006-09-19 01:30:00,11.143,11.167,11.143,11.167,100000.0
2006-09-19 01:32:00,11.106,11.137,11.048,11.048,150000.0
2006-09-19 01:33:00,11.067,11.13,11.054,11.128,300000.0
2006-09-19 01:35:00,11.081,11.147,11.057,11.137,550000.0
2006-09-19 01:36:00,11.067,11.126,11.067,11.074,150000.0
2006-09-19 01:40:00,11.157,11.157,11.031,11.107,250000.0
2006-09-19 01:43:00,11.134,11.134,11.051,11.083,200000.0
2006-09-19 01:47:00,11.145,11.189,11.051,11.076,350000.0
2006-09-19 01:51:00,11.181,11.187,11.054,11.085,400000.0
2006-09-19 02:00:00,11.126,11.126,11.026,11.064,200000.0
2006-09-19 02:02:00,11.037,11.126,11.03,11.117,300000.0
2006-09-19 02:06:00,11.08,11.189,11.044,11.105,350000.0
2006-09-19 02:11:00,11.134,11.134,11.034,11.073,200000.0
2006-09-19 02:18:00,11.063,11.191,11.054,11.054,350000.0
2006-09-19 02:19:00,11.147,11.147,10.992,11.027,650000.0
2006-09-19 02:20:00,11.172,11.177,11.079,11.09,400000.0
2006-09-19 02:21:00,11.145,11.162,11.041,11.114,500000.0
2006-09-19 02:22:00,11.142,11.179,11.059,11.071,350000.0
2006-09-19 02:23:00,11.18,11.18,11.105,11.127,650000.0
2006-09-19 02:24:00,11.069,11.15,11.069,11.133,250000.0
2006-09-19 02:25:00,11.093,11.157,11.062,11.096,400000.0
2006-09-19 02:27:00,11.07,11.174,11.07,11.101,400000.0
2006-09-19 02:29:00,11.056,11.186,11.056,11.088,500000.0
2006-09-19 02:32:00,11.128,11.167,11.03,11.166,500000.0
2006-09-19 02:34:00,11.135,11.215,11.055,11.093,500000.0
2006-09-19 02:35:00,11.112,11.15,11.061,11.133,400000.0
2006-09-19 02:37:00,11.153,11.153,11.062,11.128,300000.0
2006-09-19 02:38:00,11.158,11.158,11.074,11.118,200000.0
2006-09-19 02:39:00,11.111,11.147,11.052,11.147,350000.0
2006-09-19 02:41:00,11.138,11.138,10.993,10.993,150000.0
2006-09-19 02:42:00,11.141,11.159,11.022,11.101,400000.0
2006-09-19 02:43:00,11.084,11.109,10.973,10.996,400000.0
2006-09-19 02:46:00,11.103,11.103,10.99,11.044,350000.0
2006-09-19 02:47:00,11.125,11.125,11.006,11.123,250000.0
2006-09-19 02:49:00,11.12,11.12,11.036,11.067,250000.0
2006-09-19 02:57:00,11.034,11.11,11.034,11.11,200000.0
2006-09-19 02:58:00,11.119,11.119,11.018,11.095,150000.0
2006-09-19 02:59:00,11.071,11.127,11.009,11.099,300000.0
2006-09-19 03:01:00,11.006,11.13,10.999,10.999,500000.0
2006-09-19 03:04:00,11.042,11.125,10.989,11.035,450000.0
2006-09-19 03:05:00,11.089,11.161,11.012,11.063,350000.0
2006-09-19 03:07:00,11.116,11.125,11.034,11.125,250000.0
2006-09-19 03:08:00,11.063,11.129,11.026,11.026,250000.0
2006-09-19 03:09:00,11.037,11.11,11.012,11.051,300000.0
2006-09-19 03:10:00,11.032,11.145,11.032,11.087,500000.0
2006-09-19 03:11:00,11.104,11.151,11.038,11.123,800000.0
2006-09-19 03:12:00,11.143,11.143,11.035,11.131,250000.0
2006-09-19 03:13:00,11.057,11.116,11.032,11.044,350000.0
2006-09-19 03:18:00,11.146,11.146,11.033,11.071,300000.0
2006-09-19 03:22:00,11.069,11.153,11.013,11.064,300000.0
2006-09-19 03:27:00,11.049,11.134,11.049,11.132,400000.0
2006-09-19 03:28:00,11.014,11.014,11.014,11.014,100000.0
2006-09-19 03:32:00,11.096,11.101,11.043,11.101,150000.0
2006-09-19 03:34:00,11.0,11.121,11.0,11.102,250000.0
2006-09-19 03:38:00,11.102,11.102,11.002,11.043,200000.0
2006-09-19 03:42:00,11.026,11.114,11.006,11.015,550000.0
2006-09-19 03:50:00,11.035,11.168,11.035,11.074,300000.0
2006-09-19 03:51:00,11.14,11.141,11.01,11.116,350000.0
2006-09-19 03:52:00,11.043,11.131,11.002,11.131,300000.0
2006-09-19 03:54:00,11.114,11.114,11.011,11.09,400000.0
2006-09-19 03:55:00,11.038,11.085,11.028,11.033,300000.0
2006-09-19 03:56:00,11.028,11.102,10.976,11.102,500000.0
2006-09-19 03:57:00,11.083,11.107,10.973,11.092,550000.0
2006-09-19 03:58:00,11.079,11.134,11.008,11.041,850000.0
2006-09-19 03:59:00,11.03,11.116,10.996,11.087,400000.0
2006-09-19 04:00:00,10.966,11.095,10.966,11.023,200000.0
2006-09-19 04:01:00,11.089,11.101,11.009,11.086,400000.0
2006-09-19 04:02:00,11.1,11.113,10.974,11.017,350000.0
2006-09-19 04:06:00,11.054,11.095,10.949,11.095,350000.0
2006-09-19 04:08:00,11.09,11.09,11.01,11.082,250000.0
2006-09-19 04:09:00,11.004,11.102,10.985,11.031,400000.0
2006-09-19 04:10:00,10.998,11.089,10.987,11.02,500000.0
2006-09-19 04:12:00,11.008,11.05,10.946,10.998,350000.0
2006-09-19 04:13:00,11.008,11.094,10.969,11.094,300000.0
2006-09-19 04:14:00,11.042,11.042,10.93,11.022,500000.0
2006-09-19 04:17:00,10.978,11.087,10.911,10.952,400000.0
2006-09-19 04:18:00,11.039,11.051,11.036,11.045,250000.0
2006-09-19 04:19:00,10.989,11.085,10.966,11.066,600000.0
2006-09-19 04:22:00,11.034,11.034,10.956,10.991,200000.0
2006-09-19 04:24:00,11.0,11.078,10.952,11.073,500000.0
2006-09-19 04:29:00,11.021,11.066,10.987,11.063,300000.0
2006-09-19 04:31:00,11.055,11.055,10.963,10.999,200000.0
2006-09-19 04:33:00,11.042,11.042,10.937,10.975,200000.0
2006-09-19 04:35:00,11.058,11.086,10.962,10.962,500000.0
2006-09-19 04:43:00,11.054,11.054,10.971,11.003,200000.0
2006-09-19 04:49:00,11.059,11.101,10.982,10.999,700000.0
2006-09-19 04:51:00,10.957,11.05,10.957,11.05,100000.0
2006-09-19 04:52:00,11.067,11.067,10.953,11.044,200000.0
2006-09-19 04:55:00,11.056,11.056,10.945,10.956,200000.0
2006-09-19 04:57:00,11.001,11.091,10.96,11.073,550000.0
2006-09-19 04:59:00,11.043,11.043,10.983,10.983,100000.0
2006-09-19 05:06:00,10.994,11.122,10.994,11.054,250000.0
2006-09-19 05:07:00,11.034,11.055,10.967,11.042,400000.0
2006-09-19 05:08:00,11.046,11.107,10.969,11.067,400000.0
2006-09-19 05:09:00,11.106,11.106,10.995,11.057,400000.0
2006-09-19 05:11:00,11.054,11.054,10.949,10.986,200000.0
2006-09-19 05:14:00,11.021,11.084,10.935,11.081,500000.0
2006-09-19 05:16:00,11.031,11.091,10.991,11.001,600000.0
2006-09-19 05:19:00,11.091,11.095,11.062,11.095,150000.0
2006-09-19 05:20:00,11.062,11.09,11.057,11.09,200000.0
2006-09-19 05:21:00,11.038,11.095,10.948,11.095,300000.0
2006-09-19 05:23:00,11.065,11.065,10.96,10.997,200000.0
2006-09-19 05:25:00,11.065,11.098,10.957,11.093,500000.0
2006-09-19 05:27:00,11.055,11.055,10.963,10.999,200000.0
2006-09-19 05:38:00,11.047,11.047,10.946,10.985,200000.0
2006-09-19 05:45:00,11.055,11.124,10.984,11.023,400000.0
2006-09-19 05:49:00,11.047,11.047,10.946,10.985,200000.0
2006-09-19 05:52:00,11.048,11.075,10.939,11.044,450000.0
2006-09-19 05:55:00,10.989,11.076,10.971,11.009,350000.0
2006-09-19 05:56:00,11.065,11.065,10.952,11.024,350000.0
2006-09-19 05:57:00,11.0,11.039,10.957,11.039,200000.0
2006-09-19 05:58:00,11.044,11.056,10.946,10.961,400000.0
2006-09-19 05:59:00,11.055,11.055,10.952,10.996,450000.0
2006-09-19 06:00:00,11.014,11.068,11.01,11.01,150000.0
2006-09-19 06:02:00,11.038,11.063,10.939,11.016,300000.0
2006-09-19 06:03:00,11.026,11.06,10.957,11.052,300000.0
2006-09-19 06:04:00,11.003,11.043,10.899,10.954,450000.0
2006-09-19 06:06:00,11.007,11.024,10.917,11.024,450000.0
2006-09-19 06:11:00,10.993,11.027,10.916,10.976,500000.0
2006-09-19 06:13:00,11.018,11.029,10.958,10.986,350000.0
2006-09-19 06:16:00,11.02,11.02,10.924,10.981,400000.0
2006-09-19 06:17:00,10.974,11.066,10.974,11.066,150000.0
2006-09-19 06:20:00,11.025,11.025,10.925,10.964,200000.0
2006-09-19 06:26:00,11.043,11.048,10.95,10.95,400000.0
2006-09-19 06:29:00,10.955,11.069,10.917,10.917,450000.0
2006-09-19 06:30:00,11.048,11.048,10.956,11.045,250000.0
2006-09-19 06:31:00,11.061,11.093,10.976,10.976,650000.0
2006-09-19 06:32:00,10.929,11.048,10.929,10.945,200000.0
2006-09-19 06:33:00,10.939,11.024,10.894,11.024,350000.0
2006-09-19 06:35:00,11.033,11.033,11.031,11.031,100000.0
2006-09-19 06:46:00,11.048,11.048,10.92,10.92,350000.0
2006-09-19 06:47:00,11.082,11.125,10.986,11.085,550000.0
2006-09-19 06:48:00,10.977,11.056,10.93,11.056,350000.0
2006-09-19 06:50:00,11.024,11.048,10.989,11.048,200000.0
2006-09-19 06:51:00,11.065,11.065,11.016,11.017,350000.0
2006-09-19 06:53:00,10.988,11.062,10.981,10.981,300000.0
2006-09-19 06:54:00,11.103,11.103,11.064,11.064,300000.0
2006-09-19 06:55:00,11.05,11.054,11.05,11.054,100000.0
2006-09-19 07:00:00,11.062,11.062,10.953,10.988,200000.0
2006-09-19 07:02:00,11.086,11.086,10.993,11.076,250000.0
2006-09-19 07:03:00,11.038,11.113,10.968,11.004,550000.0
2006-09-19 07:04:00,10.981,11.072,10.981,10.986,250000.0
2006-09-19 07:07:00,11.049,11.068,10.982,11.005,400000.0
2006-09-19 07:09:00,11.001,11.087,10.98,11.087,450000.0
2006-09-19 07:10:00,10.99,11.054,10.988,10.988,300000.0
2006-09-19 07:11:00,11.015,11.038,10.982,11.038,300000.0
2006-09-19 07:13:00,11.006,11.04,10.947,10.947,200000.0
2006-09-19 07:17:00,10.992,11.066,10.966,11.039,400000.0
2006-09-19 07:19:00,11.035,11.035,10.95,10.95,100000.0
2006-09-19 07:20:00,11.052,11.055,10.977,11.054,300000.0
2006-09-19 07:24:00,11.007,11.102,10.982,11.01,650000.0
2006-09-19 07:28:00,11.067,11.087,10.977,10.993,350000.0
2006-09-19 07:30:00,11.09,11.09,11.025,11.025,150000.0
2006-09-19 07:34:00,11.104,11.12,11.019,11.093,350000.0
2006-09-19 07:37:00,10.963,11.103,10.963,11.06,450000.0
2006-09-19 07:39:00,11.066,11.072,10.983,11.072,350000.0
2006-09-19 07:41:00,11.09,11.11,10.99,10.99,250000.0
2006-09-19 07:46:00,11.077,11.08,11.077,11.08,100000.0
2006-09-19 07:48:00,11.078,11.078,11.001,11.065,200000.0
2006-09-19 07:51:00,11.0,11.103,10.961,11.103,600000.0
2006-09-19 07:52:00,11.108,11.108,10.988,10.988,150000.0
2006-09-19 07:54:00,11.031,11.045,11.031,11.045,150000.0
2006-09-19 07:55:00,11.075,11.075,10.962,10.962,150000.0
2006-09-19 07:56:00,10.996,11.09,10.942,10.965,400000.0
2006-09-19 08:00:00,11.046,11.11,10.977,10.977,500000.0
2006-09-19 08:02:00,10.963,11.068,10.934,11.012,750000.0
2006-09-19 08:03:00,10.994,11.088,10.994,11.059,450000.0
2006-09-19 08:04:00,10.992,11.031,10.93,10.93,300000.0
2006-09-19 08:07:00,11.066,11.068,10.953,11.068,500000.0
2006-09-19 08:11:00,11.051,11.051,10.937,11.027,300000.0
2006-09-19 08:13:00,11.073,11.114,10.998,10.998,400000.0
2006-09-19 08:16:00,11.013,11.069,11.013,11.034,250000.0
2006-09-19 08:23:00,10.962,11.077,10.962,11.077,300000.0
2006-09-19 08:26:00,11.075,11.075,10.961,11.071,500000.0
2006-09-19 08:35:00,10.986,11.067,10.986,11.067,100000.0
2006-09-19 08:39:00,11.014,11.039,10.938,10.938,250000.0
2006-09-19 08:41:00,11.071,11.108,11.034,11.034,350000.0
2006-09-19 08:43:00,11.073,11.134,10.984,11.108,450000.0
2006-09-19 08:44:00,10.997,11.101,10.997,11.101,450000.0
2006-09-19 08:46:00,11.087,11.087,10.941,11.048,500000.0
2006-09-19 08:48:00,10.958,11.015,10.958,11.009,450000.0
2006-09-19 08:51:00,11.061,11.101,10.991,11.039,350000.0
2006-09-19 08:54:00,11.098,11.098,11.001,11.001,350000.0
2006-09-19 08:55:00,11.093,11.098,10.954,11.098,250000.0
2006-09-19 09:02:00,10.99,11.116,10.99,11.029,550000.0
2006-09-19 09:05:00,11.036,11.078,10.964,11.067,400000.0
2006-09-19 09:08:00,11.097,11.097,11.042,11.042,100000.0
2006-09-19 09:09:00,11.009,11.118,10.986,10.986,450000.0
2006-09-19 09:13:00,11.019,11.091,10.97,11.091,450000.0
2006-09-19 09:15:00,11.015,11.085,10.991,11.044,350000.0
2006-09-19 09:16:00,10.987,11.096,10.949,10.992,350000.0
2006-09-19 09:17:00,10.954,11.083,10.954,11.053,550000.0
2006-09-19 09:18:00,11.063,11.081,10.978,11.042,400000.0
2006-09-19 09:20:00,10.994,11.086,10.961,10.969,450000.0
2006-09-19 09:21:00,11.033,11.109,11.012,11.109,550000.0
2006-09-19 09:22:00,11.06,11.089,10.998,11.089,250000.0
2006-09-19 09:23:00,11.005,11.099,10.961,11.062,450000.0
2006-09-19 09:25:00,11.106,11.153,10.995,11.032,600000.0
2006-09-19 09:26:00,11.099,11.148,10.997,10.997,250000.0
2006-09-19 09:28:00,11.023,11.072,10.987,11.062,350000.0
2006-09-19 09:29:00,10.992,11.086,10.941,10.941,450000.0
2006-09-19 09:30:00,10.989,11.065,10.929,11.065,400000.0
2006-09-19 09:32:00,10.976,11.051,10.931,11.001,450000.0
2006-09-19 09:34:00,11.04,11.07,10.951,11.064,300000.0
2006-09-19 09:36:00,11.025,11.108,10.965,10.965,500000.0
2006-09-19 09:37:00,11.03,11.052,10.917,11.033,400000.0
2006-09-19 09:38:00,11.014,11.095,10.975,11.08,450000.0
2006-09-19 09:39:00,11.085,11.085,10.925,11.059,500000.0
2006-09-19 09:40:00,10.996,11.12,10.959,10.959,550000.0
2006-09-19 09:41:00,11.02,11.061,10.956,10.956,350000.0
2006-09-19 09:42:00,11.039,11.043,10.949,10.962,400000.0
2006-09-19 09:43:00,11.062,11.146,10.983,11.079,450000.0
2006-09-19 09:44:00,11.004,11.101,10.97,11.01,350000.0
2006-09-19 09:45:00,11.046,11.046,10.912,11.038,300000.0
2006-09-19 09:46:00,10.975,11.074,10.975,10.979,400000.0
2006-09-19 09:47:00,11.001,11.113,11.001,11.047,300000.0
2006-09-19 09:48:00,11.083,11.1,10.973,11.016,450000.0
2006-09-19 09:50:00,10.984,11.045,10.929,10.93,500000.0
2006-09-19 09:51:00,11.033,11.046,10.952,10.972,350000.0
2006-09-19 09:54:00,11.053,11.079,10.944,11.046,350000.0
2006-09-19 09:55:00,11.031,11.043,10.938,10.955,400000.0
2006-09-19 09:56:00,10.96,11.069,10.924,11.069,400000.0
2006-09-19 09:57:00,11.002,11.098,10.987,11.073,500000.0
2006-09-19 09:58:00,10.97,11.055,10.933,11.024,400000.0
2006-09-19 09:59:00,11.014,11.124,10.984,11.08,450000.0
2006-09-19 10:00:00,11.074,11.079,10.984,11.057,550000.0
2006-09-19 10:01:00,11.024,11.064,10.95,11.028,500000.0
2006-09-19 10:02:00,10.941,11.096,10.941,11.057,350000.0
2006-09-19 10:03:00,11.027,11.051,10.93,10.954,400000.0
2006-09-19 10:05:00,10.961,11.087,10.961,11.086,400000.0
2006-09-19 10:06:00,10.99,11.057,10.92,11.057,450000.0
2006-09-19 10:07:00,11.002,11.002,10.893,10.934,400000.0
2006-09-19 10:08:00,11.069,11.073,10.962,11.073,300000.0
2006-09-19 10:09:00,11.03,11.042,10.871,11.042,450000.0
2006-09-19 10:10:00,11.05,11.058,10.933,11.056,550000.0
2006-09-19 10:11:00,11.044,11.044,10.882,10.904,500000.0
2006-09-19 10:12:00,11.038,11.038,10.918,10.985,350000.0
2006-09-19 10:13:00,10.974,11.072,10.918,10.941,500000.0
2006-09-19 10:14:00,11.007,11.007,10.885,10.895,300000.0
2006-09-19 10:15:00,11.029,11.029,10.933,10.984,350000.0
2006-09-19 10:16:00,10.885,11.03,10.885,10.992,400000.0
2006-09-19 10:17:00,10.946,10.958,10.873,10.902,400000.0
2006-09-19 10:18:00,10.897,11.052,10.897,11.024,450000.0
2006-09-19 10:19:00,10.918,11.032,10.89,10.962,400000.0
2006-09-19 10:20:00,10.924,11.0,10.898,10.898,550000.0
2006-09-19 10:21:00,10.969,11.011,10.947,11.001,400000.0
2006-09-19 10:22:00,10.912,11.042,10.912,10.952,400000.0
2006-09-19 10:23:00,11.016,11.032,10.904,10.972,450000.0
2006-09-19 10:24:00,11.008,11.012,10.862,11.009,900000.0
2006-09-19 10:25:00,10.908,11.027,10.896,10.985,700000.0
2006-09-19 10:26:00,11.01,11.021,10.913,10.913,350000.0
2006-09-19 10:27:00,10.98,11.013,10.894,11.013,450000.0
2006-09-19 10:28:00,11.012,11.012,10.878,10.916,350000.0
2006-09-19 10:29:00,11.012,11.012,10.874,10.977,900000.0
2006-09-19 10:30:00,10.91,10.98,10.857,10.905,400000.0
2006-09-19 10:31:00,10.859,10.947,10.859,10.91,350000.0
2006-09-19 10:32:00,10.938,10.985,10.875,10.973,700000.0
2006-09-19 10:33:00,10.98,11.029,10.919,11.029,400000.0
2006-09-19 10:34:00,11.014,11.014,10.867,10.958,500000.0
2006-09-19 10:35:00,10.891,10.999,10.887,10.927,400000.0
2006-09-19 10:36:00,10.903,10.969,10.869,10.875,500000.0
2006-09-19 10:37:00,10.999,10.999,10.869,10.909,400000.0
2006-09-19 10:38:00,10.868,11.012,10.868,10.984,400000.0
2006-09-19 10:39:00,10.958,10.958,10.809,10.845,650000.0
2006-09-19 10:40:00,10.971,10.998,10.892,10.982,550000.0
2006-09-19 10:41:00,10.949,10.949,10.828,10.828,350000.0
2006-09-19 10:42:00,10.93,10.995,10.846,10.962,750000.0
2006-09-19 10:43:00,10.953,11.032,10.893,10.9,400000.0
2006-09-19 10:44:00,10.926,10.943,10.796,10.928,900000.0
2006-09-19 10:45:00,10.962,10.995,10.863,10.935,350000.0
2006-09-19 10:46:00,10.916,10.975,10.837,10.975,400000.0
2006-09-19 10:47:00,10.956,10.993,10.856,10.856,350000.0
2006-09-19 10:48:00,10.909,11.001,10.856,10.986,450000.0
2006-09-19 10:49:00,10.993,10.993,10.858,10.864,600000.0
2006-09-19 10:50:00,10.94,10.983,10.862,10.862,800000.0
2006-09-19 10:51:00,10.941,10.978,10.823,10.971,550000.0
2006-09-19 10:52:00,10.955,11.0,10.828,10.963,950000.0
2006-09-19 10:53:00,10.951,11.026,10.873,10.911,500000.0
2006-09-19 10:54:00,10.955,10.955,10.841,10.948,400000.0
2006-09-19 10:55:00,10.939,11.0,10.852,10.963,800000.0
2006-09-19 10:56:00,10.938,10.993,10.857,10.981,400000.0
2006-09-19 10:57:00,10.953,10.989,10.89,10.963,450000.0
2006-09-19 10:58:00,10.86,10.969,10.821,10.899,350000.0
2006-09-19 10:59:00,10.964,10.983,10.842,10.842,450000.0
2006-09-19 11:00:00,10.903,10.99,10.843,10.86,350000.0
2006-09-19 11:01:00,10.836,10.967,10.831,10.92,500000.0
2006-09-19 11:02:00,10.976,10.976,10.859,10.927,400000.0
2006-09-19 11:03:00,10.916,11.029,10.891,10.903,550000.0
2006-09-19 11:04:00,10.971,10.971,10.866,10.968,400000.0
2006-09-19 11:05:00,10.852,11.002,10.852,10.878,550000.0
2006-09-19 11:06:00,10.943,10.981,10.843,10.843,350000.0
2006-09-19 11:07:00,10.902,10.952,10.836,10.952,450000.0
2006-09-19 11:08:00,10.897,11.001,10.876,11.001,350000.0
2006-09-19 11:09:00,10.976,10.976,10.865,10.944,500000.0
2006-09-19 11:10:00,10.816,10.955,10.816,10.891,400000.0
2006-09-19 11:11:00,10.941,10.974,10.841,10.934,350000.0
2006-09-19 11:12:00,10.951,10.994,10.879,10.953,550000.0
2006-09-19 11:13:00,10.943,10.981,10.848,10.981,500000.0
2006-09-19 11:14:00,10.875,10.961,10.826,10.961,400000.0
2006-09-19 11:16:00,10.896,10.949,10.861,10.949,500000.0
2006-09-19 11:17:00,10.97,10.973,10.851,10.973,350000.0
2006-09-19 11:18:00,10.889,10.949,10.882,10.926,350000.0
2006-09-19 11:19:00,10.883,10.997,10.864,10.981,550000.0
2006-09-19 11:20:00,10.936,10.969,10.859,10.892,400000.0
2006-09-19 11:21:00,10.975,10.975,10.847,10.946,450000.0
2006-09-19 11:22:00,10.976,11.002,10.853,10.863,400000.0
2006-09-19 11:23:00,10.842,10.952,10.842,10.852,500000.0
2006-09-19 11:24:00,10.904,11.005,10.851,10.955,550000.0
2006-09-19 11:25:00,10.873,10.98,10.866,10.876,550000.0
2006-09-19 11:26:00,10.965,10.967,10.869,10.959,400000.0
2006-09-19 11:27:00,10.835,10.952,10.835,10.952,500000.0
2006-09-19 11:28:00,10.845,10.936,10.821,10.926,350000.0
2006-09-19 11:29:00,10.887,10.971,10.869,10.896,500000.0
2006-09-19 11:30:00,10.966,11.002,10.875,10.875,500000.0
2006-09-19 11:31:00,10.944,10.967,10.848,10.925,350000.0
2006-09-19 11:32:00,10.935,10.96,10.864,10.864,450000.0
2006-09-19 11:33:00,10.833,10.951,10.822,10.907,350000.0
2006-09-19 11:34:00,10.885,10.966,10.83,10.94,500000.0
2006-09-19 11:35:00,10.934,10.938,10.804,10.875,450000.0
2006-09-19 11:36:00,10.835,10.942,10.773,10.864,550000.0
2006-09-19 11:37:00,10.861,10.955,10.805,10.924,400000.0
2006-09-19 11:38:00,10.93,10.97,10.876,10.951,400000.0
2006-09-19 11:39:00,10.9,10.998,10.872,10.893,350000.0
2006-09-19 11:40:00,10.899,10.956,10.84,10.905,400000.0
2006-09-19 11:41:00,10.829,10.907,10.829,10.869,350000.0
2006-09-19 11:42:00,10.814,10.883,10.814,10.883,350000.0
2006-09-19 11:43:00,10.93,10.93,10.831,10.925,350000.0
2006-09-19 11:44:00,10.93,10.941,10.8,10.898,450000.0
2006-09-19 11:45:00,10.824,10.902,10.797,10.894,550000.0
2006-09-19 11:46:00,10.882,10.933,10.801,10.824,400000.0
2006-09-19 11:47:00,10.877,10.952,10.782,10.88,500000.0
2006-09-19 11:48:00,10.874,10.896,10.814,10.889,400000.0
2006-09-19 11:49:00,10.873,10.881,10.765,10.843,350000.0
2006-09-19 11:50:00,10.879,10.909,10.8,10.909,350000.0
2006-09-19 11:51:00,10.755,10.877,10.755,10.877,450000.0
2006-09-19 11:52:00,10.845,10.961,10.822,10.961,450000.0
2006-09-19 11:53:00,10.812,10.937,10.812,10.83,400000.0
2006-09-19 11:54:00,10.917,10.917,10.794,10.875,550000.0
2006-09-19 11:55:00,10.895,10.931,10.804,10.921,350000.0
2006-09-19 11:56:00,10.864,10.927,10.855,10.86,350000.0
2006-09-19 11:57:00,10.926,10.926,10.817,10.889,450000.0
2006-09-19 11:58:00,10.829,10.92,10.788,10.92,350000.0
2006-09-19 11:59:00,10.866,10.906,10.774,10.823,450000.0
2006-09-19 12:00:00,10.868,10.885,10.78,10.78,350000.0
2006-09-19 12:01:00,10.91,10.94,10.812,10.849,500000.0
2006-09-19 12:02:00,10.881,10.894,10.761,10.778,400000.0
2006-09-19 12:03:00,10.798,10.912,10.798,10.867,550000.0
2006-09-19 12:04:00,10.85,10.94,10.823,10.823,350000.0
2006-09-19 12:05:00,10.894,10.918,10.796,10.827,350000.0
2006-09-19 12:06:00,10.879,10.882,10.818,10.882,350000.0
2006-09-19 12:07:00,10.874,10.874,10.714,10.812,450000.0
2006-09-19 12:08:00,10.861,10.876,10.762,10.876,450000.0
2006-09-19 12:09:00,10.777,10.89,10.777,10.813,350000.0
2006-09-19 12:10:00,10.861,10.876,10.78,10.832,400000.0
2006-09-19 12:11:00,10.812,10.857,10.748,10.79,500000.0
2006-09-19 12:12:00,10.75,10.891,10.75,10.791,350000.0
2006-09-19 12:13:00,10.859,10.897,10.789,10.863,400000.0
2006-09-19 12:14:00,10.84,10.852,10.718,10.762,550000.0
2006-09-19 12:15:00,10.797,10.876,10.74,10.793,400000.0
2006-09-19 12:16:00,10.845,10.908,10.79,10.845,400000.0
2006-09-19 12:17:00,10.897,10.926,10.855,10.901,400000.0
2006-09-19 12:18:00,10.889,10.895,10.812,10.816,450000.0
2006-09-19 12:19:00,10.845,10.908,10.768,10.796,450000.0
2006-09-19 12:20:00,10.835,10.918,10.772,10.818,500000.0
2006-09-19 12:21:00,10.87,10.91,10.783,10.884,500000.0
2006-09-19 12:22:00,10.919,10.919,10.792,10.873,400000.0
2006-09-19 12:23:00,10.915,10.915,10.786,10.8,400000.0
2006-09-19 12:24:00,10.924,10.924,10.795,10.901,600000.0
2006-09-19 12:25:00,10.939,10.939,10.8,10.907,450000.0
2006-09-19 12:26:00,10.908,10.908,10.78,10.821,450000.0
2006-09-19 12:27:00,10.876,10.904,10.793,10.894,550000.0
2006-09-19 12:28:00,10.888,10.904,10.764,10.828,500000.0
2006-09-19 12:29:00,10.871,10.925,10.775,10.783,500000.0
2006-09-19 12:30:00,10.807,10.916,10.799,10.916,450000.0
2006-09-19 12:31:00,10.877,10.891,10.813,10.89,350000.0
2006-09-19 12:32:00,10.806,10.935,10.806,10.817,300000.0
2006-09-19 12:33:00,10.925,10.928,10.818,10.818,250000.0
2006-09-19 12:34:00,10.817,10.926,10.782,10.782,450000.0
2006-09-19 12:35:00,10.932,10.946,10.836,10.836,350000.0
2006-09-19 12:36:00,10.92,10.92,10.765,10.891,350000.0
2006-09-19 12:37:00,10.943,10.943,10.832,10.833,500000.0
2006-09-19 12:38:00,10.904,10.952,10.814,10.879,450000.0
2006-09-19 12:39:00,10.906,10.915,10.776,10.874,450000.0
2006-09-19 12:40:00,10.859,10.922,10.798,10.839,450000.0
2006-09-19 12:41:00,10.869,10.919,10.784,10.919,450000.0
2006-09-19 12:44:00,10.888,10.937,10.803,10.816,450000.0
2006-09-19 12:45:00,10.865,10.964,10.822,10.869,400000.0
2006-09-19 12:46:00,10.842,10.97,10.798,10.798,500000.0
2006-09-19 12:47:00,10.83,10.919,10.776,10.835,350000.0
2006-09-19 12:48:00,10.821,10.926,10.806,10.905,550000.0
2006-09-19 12:49:00,10.834,10.913,10.796,10.814,450000.0
2006-09-19 12:51:00,10.8,10.933,10.8,10.924,500000.0
2006-09-19 12:52:00,10.841,10.911,10.795,10.889,500000.0
2006-09-19 12:53:00,10.801,10.905,10.801,10.889,500000.0
2006-09-19 12:54:00,10.89,10.89,10.781,10.834,450000.0
2006-09-19 12:55:00,10.828,10.9,10.766,10.9,450000.0
2006-09-19 12:56:00,10.889,10.91,10.803,10.804,450000.0
2006-09-19 12:57:00,10.826,10.875,10.742,10.742,400000.0
2006-09-19 12:59:00,10.844,10.888,10.795,10.888,450000.0
2006-09-19 13:00:00,10.888,10.947,10.806,10.843,500000.0
2006-09-19 13:01:00,10.765,10.894,10.765,10.846,400000.0
2006-09-19 13:02:00,10.793,10.892,10.793,10.831,400000.0
2006-09-19 13:03:00,10.829,10.905,10.789,10.789,450000.0
2006-09-19 13:04:00,10.833,10.903,10.773,10.778,450000.0
2006-09-19 13:05:00,10.78,10.884,10.78,10.884,400000.0
2006-09-19 13:06:00,10.905,10.905,10.768,10.85,450000.0
2006-09-19 13:07:00,10.877,10.877,10.752,10.815,500000.0
2006-09-19 13:08:00,10.805,10.904,10.774,10.774,400000.0
2006-09-19 13:09:00,10.914,10.933,10.798,10.798,450000.0
2006-09-19 13:10:00,10.85,10.916,10.785,10.787,500000.0
2006-09-19 13:11:00,10.793,10.904,10.793,10.859,400000.0
2006-09-19 13:12:00,10.886,10.918,10.789,10.789,550000.0
2006-09-19 13:13:00,10.909,10.909,10.779,10.867,450000.0
2006-09-19 13:14:00,10.77,10.892,10.77,10.877,350000.0
2006-09-19 13:15:00,10.83,10.896,10.772,10.86,400000.0
2006-09-19 13:16:00,10.883,10.883,10.788,10.877,350000.0
2006-09-19 13:17:00,10.892,10.905,10.78,10.902,450000.0
2006-09-19 13:18:00,10.766,10.911,10.766,10.901,400000.0
2006-09-19 13:19:00,10.834,10.908,10.789,10.812,400000.0
2006-09-19 13:20:00,10.806,10.888,10.781,10.829,500000.0
2006-09-19 13:21:00,10.761,10.854,10.75,10.762,350000.0
2006-09-19 13:22:00,10.784,10.897,10.77,10.806,400000.0
2006-09-19 13:23:00,10.804,10.884,10.762,10.779,350000.0
2006-09-19 13:24:00,10.857,10.945,10.802,10.842,450000.0
2006-09-19 13:25:00,10.879,10.892,10.799,10.892,350000.0
2006-09-19 13:26:00,10.808,10.872,10.743,10.797,550000.0
2006-09-19 13:27:00,10.785,10.886,10.785,10.855,500000.0
2006-09-19 13:28:00,10.839,10.884,10.734,10.772,400000.0
2006-09-19 13:29:00,10.875,10.903,10.754,10.864,350000.0
2006-09-19 13:30:00,10.881,10.881,10.725,10.762,450000.0
2006-09-19 13:31:00,10.749,10.895,10.749,10.882,450000.0
2006-09-19 13:32:00,10.812,10.907,10.774,10.774,500000.0
2006-09-19 13:33:00,10.815,10.88,10.784,10.814,350000.0
2006-09-19 13:34:00,10.77,10.914,10.733,10.751,350000.0
2006-09-19 13:35:00,10.845,10.911,10.784,10.784,400000.0
2006-09-19 13:36:00,10.818,10.91,10.772,10.857,450000.0
2006-09-19 13:37:00,10.769,10.851,10.758,10.835,350000.0
2006-09-19 13:38:00,10.789,10.884,10.759,10.882,400000.0
2006-09-19 13:39:00,10.852,10.889,10.78,10.86,500000.0
2006-09-19 13:40:00,10.87,10.916,10.786,10.895,350000.0
2006-09-19 13:41:00,10.774,10.881,10.767,10.878,400000.0
2006-09-19 13:42:00,10.867,10.867,10.763,10.842,350000.0
2006-09-19 13:43:00,10.866,10.893,10.761,10.859,500000.0
2006-09-19 13:44:00,10.774,10.912,10.758,10.814,350000.0
2006-09-19 13:46:00,10.815,10.898,10.778,10.838,450000.0
2006-09-19 13:47:00,10.839,10.848,10.756,10.8,300000.0
2006-09-19 13:48:00,10.847,10.887,10.786,10.855,400000.0
2006-09-19 13:49:00,10.756,10.887,10.756,10.841,350000.0
2006-09-19 13:50:00,10.802,10.843,10.779,10.779,450000.0
2006-09-19 13:51:00,10.871,10.871,10.742,10.742,350000.0
2006-09-19 13:52:00,10.87,10.87,10.745,10.845,350000.0
2006-09-19 13:53:00,10.768,10.874,10.724,10.792,450000.0
2006-09-19 13:54:00,10.823,10.893,10.779,10.879,400000.0
2006-09-19 13:55:00,10.833,10.877,10.796,10.833,350000.0
2006-09-19 13:56:00,10.868,10.896,10.749,10.749,400000.0
2006-09-19 13:57:00,10.819,10.885,10.768,10.768,400000.0
2006-09-19 13:58:00,10.754,10.872,10.754,10.872,350000.0
2006-09-19 13:59:00,10.804,10.906,10.78,10.859,250000.0
2006-09-19 14:00:00,10.84,10.871,10.756,10.803,350000.0
2006-09-19 14:01:00,10.816,10.877,10.741,10.877,400000.0
2006-09-19 14:02:00,10.884,10.884,10.763,10.833,350000.0
2006-09-19 14:03:00,10.869,10.881,10.806,10.868,350000.0
2006-09-19 14:04:00,10.783,10.91,10.783,10.899,350000.0
2006-09-19 14:05:00,10.867,10.867,10.736,10.839,400000.0
2006-09-19 14:06:00,10.852,10.883,10.761,10.873,350000.0
2006-09-19 14:07:00,10.867,10.87,10.754,10.837,400000.0
2006-09-19 14:08:00,10.803,10.873,10.761,10.824,400000.0
2006-09-19 14:09:00,10.748,10.895,10.748,10.796,550000.0
2006-09-19 14:10:00,10.774,10.873,10.774,10.802,350000.0
2006-09-19 14:11:00,10.815,10.879,10.795,10.879,400000.0
2006-09-19 14:12:00,10.883,10.897,10.853,10.892,450000.0
2006-09-19 14:13:00,10.843,10.843,10.733,10.767,350000.0
2006-09-19 14:14:00,10.768,10.862,10.74,10.806,500000.0
2006-09-19 14:15:00,10.737,10.875,10.73,10.782,500000.0
2006-09-19 14:16:00,10.768,10.881,10.737,10.838,450000.0
2006-09-19 14:17:00,10.857,10.869,10.777,10.804,450000.0
2006-09-19 14:18:00,10.757,10.863,10.757,10.863,400000.0
2006-09-19 14:19:00,10.834,10.872,10.702,10.857,500000.0
2006-09-19 14:20:00,10.786,10.878,10.774,10.774,350000.0
2006-09-19 14:21:00,10.785,10.912,10.785,10.849,450000.0
2006-09-19 14:22:00,10.864,10.894,10.757,10.894,450000.0
2006-09-19 14:23:00,10.794,10.878,10.785,10.814,400000.0
2006-09-19 14:24:00,10.88,10.907,10.821,10.898,400000.0
2006-09-19 14:25:00,10.812,10.86,10.794,10.81,350000.0
2006-09-19 14:26:00,10.81,10.891,10.744,10.869,350000.0
2006-09-19 14:27:00,10.826,10.857,10.725,10.857,400000.0
2006-09-19 14:28:00,10.855,10.895,10.771,10.842,400000.0
2006-09-19 14:29:00,10.814,10.874,10.739,10.853,350000.0
2006-09-19 14:30:00,10.82,10.892,10.767,10.767,550000.0
2006-09-19 14:31:00,10.82,10.929,10.817,10.897,400000.0
2006-09-19 14:32:00,10.877,10.904,10.792,10.83,500000.0
2006-09-19 14:33:00,10.919,10.924,10.802,10.851,350000.0
2006-09-19 14:34:00,10.874,10.917,10.777,10.777,450000.0
2006-09-19 14:35:00,10.886,10.888,10.814,10.814,350000.0
2006-09-19 14:36:00,10.875,10.885,10.775,10.885,400000.0
2006-09-19 14:37:00,10.796,10.911,10.736,10.886,550000.0
2006-09-19 14:38:00,10.85,10.934,10.849,10.91,400000.0
2006-09-19 14:39:00,10.9,10.957,10.795,10.825,500000.0
2006-09-19 14:40:00,10.84,10.885,10.791,10.837,400000.0
2006-09-19 14:41:00,10.826,10.944,10.823,10.904,550000.0
2006-09-19 14:42:00,10.804,10.95,10.804,10.922,400000.0
2006-09-19 14:43:00,10.91,10.952,10.803,10.949,500000.0
2006-09-19 14:44:00,10.83,10.92,10.825,10.92,450000.0
2006-09-19 14:45:00,10.911,10.969,10.883,10.943,400000.0
2006-09-19 14:46:00,10.954,10.996,10.899,10.899,350000.0
2006-09-19 14:48:00,10.935,10.96,10.867,10.933,400000.0
2006-09-19 14:49:00,10.966,10.99,10.839,10.843,500000.0
2006-09-19 14:50:00,10.872,10.971,10.842,10.842,400000.0
2006-09-19 14:51:00,10.969,10.98,10.862,10.934,350000.0
2006-09-19 14:52:00,10.977,10.977,10.878,10.921,450000.0
2006-09-19 14:53:00,10.88,10.956,10.854,10.913,400000.0
2006-09-19 14:54:00,10.845,10.988,10.845,10.873,550000.0
2006-09-19 14:55:00,10.92,10.943,10.82,10.82,450000.0
2006-09-19 14:56:00,10.927,10.961,10.82,10.948,550000.0
2006-09-19 14:57:00,10.983,11.028,10.885,10.988,450000.0
2006-09-19 14:58:00,10.898,10.973,10.873,10.932,400000.0
2006-09-19 14:59:00,10.876,10.977,10.791,10.977,550000.0
2006-09-19 15:00:00,10.899,11.023,10.886,10.902,450000.0
2006-09-19 15:01:00,10.941,11.006,10.893,10.963,450000.0
2006-09-19 15:02:00,10.832,10.933,10.812,10.915,450000.0
2006-09-19 15:03:00,10.958,10.967,10.816,10.967,500000.0
2006-09-19 15:04:00,10.886,10.982,10.832,10.86,550000.0
2006-09-19 15:05:00,10.874,11.089,10.874,10.945,550000.0
2006-09-19 15:06:00,10.964,10.99,10.943,10.951,400000.0
2006-09-19 15:07:00,10.886,11.002,10.85,10.958,350000.0
2006-09-19 15:08:00,10.829,10.987,10.829,10.929,500000.0
2006-09-19 15:09:00,10.964,11.017,10.883,10.903,450000.0
2006-09-19 15:10:00,10.89,11.002,10.847,10.915,400000.0
2006-09-19 15:11:00,10.895,11.002,10.867,10.896,500000.0
2006-09-19 15:12:00,11.009,11.057,10.931,10.974,350000.0
2006-09-19 15:13:00,11.026,11.027,10.895,11.022,400000.0
2006-09-19 15:14:00,11.013,11.03,10.918,10.943,500000.0
2006-09-19 15:15:00,10.921,11.062,10.921,11.001,400000.0
2006-09-19 15:16:00,10.954,11.019,10.941,10.977,400000.0
2006-09-19 15:17:00,10.993,11.055,10.894,10.964,450000.0
2006-09-19 15:18:00,11.023,11.023,10.929,10.97,400000.0
2006-09-19 15:19:00,10.977,11.03,10.942,10.999,450000.0
2006-09-19 15:20:00,10.965,11.018,10.932,11.018,400000.0
2006-09-19 15:21:00,10.974,11.069,10.937,11.069,450000.0
2006-09-19 15:22:00,11.037,11.064,10.991,11.044,450000.0
2006-09-19 15:23:00,10.978,11.082,10.978,11.055,400000.0
2006-09-19 15:24:00,11.06,11.077,10.988,11.061,350000.0
2006-09-19 15:25:00,11.063,11.065,10.967,11.025,350000.0
2006-09-19 15:26:00,10.937,11.029,10.924,10.924,550000.0
2006-09-19 15:27:00,10.94,11.046,10.939,10.961,350000.0
2006-09-19 15:28:00,10.936,11.022,10.936,11.002,350000.0
2006-09-19 15:29:00,11.03,11.042,10.906,11.027,400000.0
2006-09-19 15:30:00,11.023,11.032,10.913,10.973,450000.0
2006-09-19 15:31:00,10.976,11.08,10.976,10.986,500000.0
2006-09-19 15:32:00,10.976,11.045,10.925,11.037,450000.0
2006-09-19 15:33:00,11.016,11.022,10.917,11.002,400000.0
2006-09-19 15:34:00,10.952,11.086,10.933,10.933,400000.0
2006-09-19 15:35:00,11.006,11.059,10.965,10.988,400000.0
2006-09-19 15:36:00,11.019,11.081,10.965,11.081,550000.0
2006-09-19 15:37:00,10.956,11.058,10.93,11.009,400000.0
2006-09-19 15:38:00,10.964,11.063,10.964,11.001,450000.0
2006-09-19 15:39:00,11.049,11.073,10.957,11.073,500000.0
2006-09-19 15:40:00,10.953,11.05,10.935,10.95,450000.0
2006-09-19 15:41:00,10.93,11.082,10.93,11.053,400000.0
2006-09-19 15:42:00,11.062,11.066,10.977,10.994,350000.0
2006-09-19 15:43:00,11.015,11.076,10.953,10.961,450000.0
2006-09-19 15:44:00,11.086,11.112,11.005,11.093,350000.0
2006-09-19 15:45:00,11.113,11.113,11.006,11.102,450000.0
2006-09-19 15:46:00,11.009,11.108,10.999,11.018,400000.0
2006-09-19 15:47:00,11.072,11.111,10.965,10.98,550000.0
2006-09-19 15:48:00,11.008,11.094,10.978,11.018,350000.0
2006-09-19 15:49:00,11.084,11.139,11.071,11.139,350000.0
2006-09-19 15:50:00,11.055,11.157,11.0,11.132,550000.0
2006-09-19 15:51:00,11.109,11.133,10.994,11.016,350000.0
2006-09-19 15:52:00,11.028,11.167,11.027,11.03,350000.0
2006-09-19 15:53:00,11.131,11.131,11.017,11.087,500000.0
2006-09-19 15:54:00,11.11,11.11,11.058,11.11,450000.0
2006-09-19 15:55:00,11.009,11.151,11.009,11.127,500000.0
2006-09-19 15:56:00,11.008,11.159,11.008,11.08,450000.0
2006-09-19 15:57:00,11.054,11.103,11.02,11.046,450000.0
2006-09-19 15:58:00,11.019,11.101,10.988,11.101,500000.0
2006-09-19 15:59:00,11.102,11.104,11.001,11.023,450000.0
2006-09-19 16:00:00,11.076,11.079,10.956,11.051,500000.0
2006-09-19 16:01:00,11.105,11.105,10.993,10.993,400000.0
2006-09-19 16:02:00,10.971,11.076,10.933,11.031,550000.0
2006-09-19 16:03:00,11.114,11.141,11.019,11.08,450000.0
2006-09-19 16:04:00,11.003,11.13,10.994,11.09,550000.0
2006-09-19 16:05:00,11.119,11.12,10.987,11.07,550000.0
2006-09-19 16:06:00,11.005,11.116,10.974,11.059,350000.0
2006-09-19 16:07:00,11.006,11.121,11.006,11.013,500000.0
2006-09-19 16:08:00,10.997,11.135,10.997,11.056,550000.0
2006-09-19 16:09:00,11.006,11.116,11.0,11.116,350000.0
2006-09-19 16:10:00,11.073,11.076,10.95,11.075,500000.0
2006-09-19 16:11:00,10.976,11.094,10.961,10.961,500000.0
2006-09-19 16:12:00,11.031,11.058,10.999,11.027,350000.0
2006-09-19 16:13:00,11.019,11.115,11.019,11.115,450000.0
2006-09-19 16:14:00,11.097,11.097,10.956,11.024,500000.0
2006-09-19 16:15:00,11.095,11.098,10.964,10.964,350000.0
2006-09-19 16:16:00,11.033,11.098,10.979,11.065,550000.0
2006-09-19 16:17:00,11.064,11.082,10.953,10.953,350000.0
2006-09-19 16:18:00,11.081,11.094,10.953,11.014,400000.0
2006-09-19 16:19:00,11.026,11.069,10.946,10.969,550000.0
2006-09-19 16:20:00,11.027,11.037,10.917,10.917,550000.0
2006-09-19 16:21:00,10.937,11.013,10.865,10.952,500000.0
2006-09-19 16:22:00,10.982,10.982,10.879,10.935,450000.0
2006-09-19 16:23:00,10.915,11.068,10.915,10.918,400000.0
2006-09-19 16:24:00,10.975,11.055,10.883,10.994,550000.0
2006-09-19 16:25:00,10.974,11.005,10.91,10.998,350000.0
2006-09-19 16:26:00,10.936,10.968,10.825,10.825,550000.0
2006-09-19 16:27:00,10.982,10.998,10.828,10.88,500000.0
2006-09-19 16:28:00,10.935,10.963,10.861,10.949,400000.0
2006-09-19 16:29:00,10.964,10.983,10.828,10.966,500000.0
2006-09-19 16:30:00,10.827,10.927,10.827,10.927,550000.0
2006-09-19 16:31:00,10.883,10.991,10.835,10.895,400000.0
2006-09-19 16:32:00,10.919,10.975,10.811,10.931,450000.0
2006-09-19 16:33:00,10.844,10.95,10.844,10.849,350000.0
2006-09-19 16:34:00,10.879,10.927,10.822,10.925,350000.0
2006-09-19 16:35:00,10.851,10.951,10.779,10.865,500000.0
2006-09-19 16:36:00,10.971,10.973,10.872,10.872,500000.0
2006-09-19 16:37:00,10.962,10.962,10.866,10.866,500000.0
2006-09-19 16:38:00,10.795,10.934,10.786,10.8,450000.0
2006-09-19 16:39:00,10.857,10.941,10.839,10.931,500000.0
2006-09-19 16:40:00,10.85,10.933,10.785,10.882,400000.0
2006-09-19 16:41:00,10.802,10.896,10.802,10.809,350000.0
2006-09-19 16:42:00,10.816,10.93,10.798,10.916,500000.0
2006-09-19 16:43:00,10.814,10.949,10.814,10.859,350000.0
2006-09-19 16:44:00,10.944,10.956,10.817,10.817,400000.0
2006-09-19 16:45:00,10.791,10.883,10.787,10.839,400000.0
2006-09-19 16:46:00,10.837,10.893,10.835,10.893,350000.0
2006-09-19 16:47:00,10.828,10.949,10.797,10.828,600000.0
2006-09-19 16:48:00,10.891,10.924,10.83,10.879,500000.0
2006-09-19 16:49:00,10.887,10.932,10.806,10.806,450000.0
2006-09-19 16:50:00,10.84,10.921,10.807,10.844,550000.0
2006-09-19 16:51:00,10.958,10.964,10.813,10.813,400000.0
2006-09-19 16:52:00,10.853,10.966,10.845,10.966,450000.0
2006-09-19 16:53:00,10.882,10.982,10.843,10.895,350000.0
2006-09-19 16:54:00,10.895,11.017,10.879,10.879,450000.0
2006-09-19 16:55:00,10.955,10.978,10.867,10.898,550000.0
2006-09-19 16:56:00,10.895,10.958,10.842,10.842,400000.0
2006-09-19 16:57:00,10.852,10.964,10.818,10.818,300000.0
2006-09-19 16:58:00,10.818,10.932,10.818,10.884,500000.0
2006-09-19 16:59:00,10.865,10.953,10.839,10.849,400000.0
2006-09-19 17:00:00,10.943,10.943,10.828,10.828,350000.0
2006-09-19 17:01:00,10.859,10.955,10.813,10.862,500000.0
2006-09-19 17:02:00,10.873,10.952,10.873,10.907,400000.0
2006-09-19 17:03:00,10.863,10.931,10.832,10.887,500000.0
2006-09-19 17:04:00,10.839,10.97,10.823,10.872,350000.0
2006-09-19 17:05:00,10.898,10.898,10.762,10.885,400000.0
2006-09-19 17:06:00,10.918,10.918,10.753,10.883,350000.0
2006-09-19 17:07:00,10.917,10.972,10.856,10.877,500000.0
2006-09-19 17:08:00,10.81,10.971,10.81,10.827,500000.0
2006-09-19 17:09:00,10.821,10.906,10.752,10.784,550000.0
2006-09-19 17:10:00,10.849,10.888,10.8,10.884,350000.0
2006-09-19 17:11:00,10.914,10.916,10.79,10.803,400000.0
2006-09-19 17:12:00,10.866,10.915,10.805,10.823,400000.0
2006-09-19 17:13:00,10.832,10.919,10.781,10.901,450000.0
2006-09-19 17:14:00,10.832,10.887,10.772,10.877,550000.0
2006-09-19 17:15:00,10.783,10.896,10.78,10.846,350000.0
2006-09-19 17:16:00,10.912,10.912,10.769,10.837,450000.0
2006-09-19 17:17:00,10.809,10.904,10.76,10.9,500000.0
2006-09-19 17:18:00,10.838,10.873,10.793,10.873,350000.0
2006-09-19 17:19:00,10.743,10.881,10.743,10.828,450000.0
2006-09-19 17:20:00,10.792,10.851,10.702,10.724,350000.0
2006-09-19 17:21:00,10.733,10.858,10.73,10.749,500000.0
2006-09-19 17:22:00,10.823,10.849,10.773,10.822,400000.0
2006-09-19 17:23:00,10.74,10.851,10.74,10.818,550000.0
2006-09-19 17:24:00,10.831,10.856,10.765,10.778,350000.0
2006-09-19 17:25:00,10.851,10.916,10.764,10.916,400000.0
2006-09-19 17:26:00,10.8,10.948,10.8,10.89,450000.0
2006-09-19 17:27:00,10.893,10.934,10.809,10.888,400000.0
2006-09-19 17:28:00,10.835,10.914,10.792,10.792,550000.0
2006-09-19 17:29:00,10.807,10.914,10.807,10.904,500000.0
2006-09-19 17:30:00,10.77,10.902,10.77,10.892,450000.0
2006-09-19 17:31:00,10.832,10.887,10.752,10.854,600000.0
2006-09-19 17:32:00,10.79,10.876,10.759,10.859,400000.0
2006-09-19 17:33:00,10.842,10.883,10.755,10.883,400000.0
2006-09-19 17:34:00,10.889,10.947,10.806,10.917,450000.0
2006-09-19 17:35:00,10.842,10.918,10.787,10.847,500000.0
2006-09-19 17:36:00,10.876,10.933,10.791,10.9,450000.0
2006-09-19 17:37:00,10.902,10.902,10.792,10.871,550000.0
2006-09-19 17:38:00,10.802,10.856,10.755,10.796,400000.0
2006-09-19 17:39:00,10.843,10.86,10.762,10.778,350000.0
2006-09-19 17:40:00,10.773,10.875,10.773,10.863,500000.0
2006-09-19 17:41:00,10.772,10.859,10.759,10.759,550000.0
2006-09-19 17:42:00,10.746,10.873,10.746,10.85,500000.0
2006-09-19 17:43:00,10.907,10.917,10.771,10.801,400000.0
2006-09-19 17:44:00,10.895,10.95,10.831,10.913,450000.0
2006-09-19 17:45:00,10.83,10.927,10.814,10.852,550000.0
2006-09-19 17:46:00,10.896,10.932,10.777,10.92,350000.0
2006-09-19 17:47:00,10.904,10.926,10.819,10.868,400000.0
2006-09-19 17:48:00,10.925,10.93,10.83,10.93,400000.0
2006-09-19 17:49:00,10.879,10.926,10.831,10.89,350000.0
2006-09-19 17:50:00,10.908,10.941,10.835,10.835,550000.0
2006-09-19 17:51:00,10.844,10.887,10.773,10.831,550000.0
2006-09-19 17:52:00,10.902,10.908,10.776,10.791,350000.0
2006-09-19 17:53:00,10.886,10.915,10.841,10.841,500000.0
2006-09-19 17:54:00,10.853,10.927,10.824,10.927,350000.0
2006-09-19 17:55:00,10.819,10.919,10.811,10.882,350000.0
2006-09-19 17:56:00,10.779,10.876,10.757,10.823,400000.0
2006-09-19 17:57:00,10.895,10.921,10.813,10.866,400000.0
2006-09-19 17:58:00,10.88,10.917,10.823,10.88,450000.0
2006-09-19 17:59:00,10.801,10.916,10.797,10.916,350000.0
2006-09-19 18:00:00,10.824,10.939,10.795,10.882,350000.0
2006-09-19 18:01:00,10.876,10.925,10.783,10.844,450000.0
2006-09-19 18:02:00,10.808,10.916,10.808,10.885,500000.0
2006-09-19 18:03:00,10.862,10.895,10.819,10.866,350000.0
2006-09-19 18:04:00,10.923,10.923,10.741,10.801,400000.0
2006-09-19 18:05:00,10.804,10.892,10.729,10.884,550000.0
2006-09-19 18:06:00,10.831,10.896,10.759,10.759,450000.0
2006-09-19 18:07:00,10.878,10.878,10.728,10.861,400000.0
2006-09-19 18:08:00,10.78,10.902,10.78,10.887,350000.0
2006-09-19 18:09:00,10.829,10.844,10.751,10.834,400000.0
2006-09-19 18:10:00,10.836,10.862,10.722,10.862,400000.0
2006-09-19 18:11:00,10.773,10.87,10.745,10.843,450000.0
2006-09-19 18:12:00,10.84,10.875,10.743,10.827,350000.0
2006-09-19 18:13:00,10.808,10.896,10.799,10.894,300000.0
2006-09-19 18:14:00,10.773,10.893,10.773,10.859,400000.0
2006-09-19 18:15:00,10.803,10.891,10.771,10.826,450000.0
2006-09-19 18:16:00,10.78,10.904,10.766,10.776,400000.0
2006-09-19 18:17:00,10.763,10.88,10.763,10.855,450000.0
2006-09-19 18:18:00,10.834,10.879,10.737,10.737,500000.0
2006-09-19 18:19:00,10.84,10.869,10.783,10.835,550000.0
2006-09-19 18:20:00,10.759,10.854,10.712,10.816,400000.0
2006-09-19 18:21:00,10.785,10.891,10.767,10.82,550000.0
2006-09-19 18:22:00,10.712,10.808,10.712,10.761,400000.0
2006-09-19 18:23:00,10.848,10.858,10.788,10.858,400000.0
2006-09-19 18:24:00,10.856,10.856,10.744,10.851,400000.0
2006-09-19 18:25:00,10.776,10.86,10.714,10.73,500000.0
2006-09-19 18:26:00,10.731,10.817,10.701,10.807,550000.0
2006-09-19 18:27:00,10.778,10.815,10.676,10.676,500000.0
2006-09-19 18:28:00,10.789,10.794,10.697,10.794,350000.0
2006-09-19 18:29:00,10.746,10.827,10.711,10.827,350000.0
2006-09-19 18:30:00,10.791,10.842,10.688,10.772,450000.0
2006-09-19 18:31:00,10.825,10.825,10.745,10.787,350000.0
2006-09-19 18:32:00,10.757,10.802,10.684,10.737,450000.0
2006-09-19 18:33:00,10.778,10.793,10.663,10.793,550000.0
2006-09-19 18:34:00,10.762,10.802,10.684,10.8,400000.0
2006-09-19 18:35:00,10.735,10.812,10.713,10.713,350000.0
2006-09-19 18:36:00,10.697,10.759,10.637,10.716,550000.0
2006-09-19 18:37:00,10.679,10.807,10.679,10.756,500000.0
2006-09-19 18:38:00,10.784,10.805,10.695,10.767,450000.0
2006-09-19 18:39:00,10.797,10.813,10.698,10.813,400000.0
2006-09-19 18:40:00,10.816,10.845,10.681,10.77,500000.0
2006-09-19 18:41:00,10.751,10.814,10.741,10.777,500000.0
2006-09-19 18:42:00,10.721,10.788,10.661,10.698,550000.0
2006-09-19 18:43:00,10.742,10.799,10.67,10.799,400000.0
2006-09-19 18:44:00,10.752,10.775,10.666,10.698,500000.0
2006-09-19 18:45:00,10.677,10.787,10.677,10.755,350000.0
2006-09-19 18:46:00,10.669,10.784,10.662,10.784,350000.0
2006-09-19 18:47:00,10.71,10.806,10.686,10.767,400000.0
2006-09-19 18:48:00,10.652,10.795,10.652,10.653,400000.0
2006-09-19 18:49:00,10.711,10.84,10.683,10.778,450000.0
2006-09-19 18:50:00,10.65,10.768,10.598,10.723,400000.0
2006-09-19 18:51:00,10.754,10.793,10.671,10.696,450000.0
2006-09-19 18:52:00,10.734,10.791,10.643,10.778,550000.0
2006-09-19 18:53:00,10.745,10.786,10.703,10.746,450000.0
2006-09-19 18:54:00,10.69,10.824,10.684,10.772,400000.0
2006-09-19 18:55:00,10.684,10.802,10.653,10.736,350000.0
2006-09-19 18:56:00,10.758,10.841,10.702,10.808,550000.0
2006-09-19 18:57:00,10.835,10.835,10.705,10.767,450000.0
2006-09-19 18:58:00,10.792,10.8,10.716,10.78,350000.0
2006-09-19 18:59:00,10.715,10.786,10.715,10.756,450000.0
2006-09-19 19:00:00,10.722,10.796,10.651,10.789,350000.0
2006-09-19 19:01:00,10.695,10.76,10.663,10.728,500000.0
2006-09-19 19:02:00,10.75,10.758,10.636,10.636,400000.0
2006-09-19 19:03:00,10.748,10.748,10.692,10.693,350000.0
2006-09-19 19:04:00,10.726,10.83,10.669,10.766,550000.0
2006-09-19 19:05:00,10.763,10.793,10.666,10.76,550000.0
2006-09-19 19:06:00,10.766,10.773,10.637,10.758,400000.0
2006-09-19 19:07:00,10.715,10.759,10.64,10.693,400000.0
2006-09-19 19:08:00,10.695,10.795,10.691,10.691,350000.0
2006-09-19 19:09:00,10.653,10.775,10.632,10.695,500000.0
2006-09-19 19:10:00,10.767,10.767,10.644,10.662,350000.0
2006-09-19 19:11:00,10.742,10.779,10.678,10.779,550000.0
2006-09-19 19:12:00,10.676,10.764,10.676,10.738,350000.0
2006-09-19 19:13:00,10.703,10.797,10.646,10.646,350000.0
2006-09-19 19:14:00,10.676,10.786,10.664,10.774,400000.0
2006-09-19 19:15:00,10.72,10.828,10.72,10.807,500000.0
2006-09-19 19:16:00,10.815,10.823,10.772,10.784,350000.0
2006-09-19 19:17:00,10.756,10.825,10.654,10.79,350000.0
2006-09-19 19:18:00,10.685,10.816,10.682,10.764,350000.0
2006-09-19 19:19:00,10.815,10.847,10.74,10.824,400000.0
2006-09-19 19:20:00,10.772,10.805,10.696,10.805,550000.0
2006-09-19 19:21:00,10.796,10.845,10.69,10.761,500000.0
2006-09-19 19:22:00,10.772,10.812,10.659,10.698,400000.0
2006-09-19 19:23:00,10.793,10.806,10.684,10.684,350000.0
2006-09-19 19:24:00,10.745,10.793,10.663,10.757,550000.0
2006-09-19 19:25:00,10.728,10.795,10.712,10.771,400000.0
2006-09-19 19:26:00,10.81,10.837,10.69,10.818,400000.0
2006-09-19 19:27:00,10.709,10.766,10.647,10.766,250000.0
2006-09-19 19:28:00,10.735,10.792,10.719,10.792,250000.0
2006-09-19 19:29:00,10.782,10.791,10.67,10.783,300000.0
2006-09-19 19:30:00,10.793,10.793,10.639,10.68,400000.0
2006-09-19 19:31:00,10.743,10.789,10.634,10.711,500000.0
2006-09-19 19:32:00,10.731,10.804,10.688,10.715,400000.0
2006-09-19 19:33:00,10.78,10.78,10.674,10.698,350000.0
2006-09-19 19:34:00,10.645,10.788,10.645,10.671,450000.0
2006-09-19 19:35:00,10.771,10.802,10.678,10.724,500000.0
2006-09-19 19:36:00,10.68,10.807,10.68,10.773,300000.0
2006-09-19 19:37:00,10.685,10.781,10.679,10.711,500000.0
2006-09-19 19:38:00,10.751,10.774,10.703,10.75,350000.0
2006-09-19 19:39:00,10.768,10.769,10.651,10.651,500000.0
2006-09-19 19:40:00,10.761,10.795,10.657,10.696,450000.0
2006-09-19 19:41:00,10.715,10.781,10.676,10.694,400000.0
2006-09-19 19:42:00,10.759,10.787,10.657,10.785,400000.0
2006-09-19 19:43:00,10.769,10.782,10.649,10.649,350000.0
2006-09-19 19:44:00,10.736,10.779,10.658,10.777,400000.0
2006-09-19 19:45:00,10.739,10.781,10.658,10.677,450000.0
2006-09-19 19:46:00,10.688,10.772,10.652,10.652,400000.0
2006-09-19 19:47:00,10.769,10.797,10.709,10.742,400000.0
2006-09-19 19:48:00,10.767,10.773,10.657,10.738,350000.0
2006-09-19 19:49:00,10.677,10.781,10.642,10.741,450000.0
2006-09-19 19:50:00,10.652,10.766,10.642,10.642,350000.0
2006-09-19 19:51:00,10.652,10.756,10.652,10.687,500000.0
2006-09-19 19:52:00,10.733,10.764,10.656,10.689,400000.0
2006-09-19 19:53:00,10.799,10.803,10.685,10.76,400000.0
2006-09-19 19:54:00,10.751,10.772,10.654,10.736,500000.0
2006-09-19 19:55:00,10.66,10.759,10.66,10.687,400000.0
2006-09-19 19:56:00,10.705,10.792,10.672,10.747,400000.0
2006-09-19 19:57:00,10.636,10.776,10.636,10.709,500000.0
2006-09-19 19:58:00,10.753,10.774,10.672,10.762,350000.0
2006-09-19 19:59:00,10.741,10.79,10.648,10.746,450000.0
2006-09-19 20:00:00,10.659,10.778,10.659,10.762,350000.0
2006-09-19 20:01:00,10.714,10.782,10.63,10.688,450000.0
2006-09-19 20:02:00,10.777,10.777,10.683,10.705,350000.0
2006-09-19 20:03:00,10.736,10.752,10.639,10.661,350000.0
2006-09-19 20:04:00,10.729,10.759,10.657,10.657,350000.0
2006-09-19 20:05:00,10.735,10.748,10.639,10.748,400000.0
2006-09-19 20:06:00,10.712,10.714,10.617,10.617,450000.0
2006-09-19 20:07:00,10.652,10.701,10.592,10.686,300000.0
2006-09-19 20:08:00,10.702,10.702,10.599,10.599,200000.0
2006-09-19 20:09:00,10.66,10.681,10.595,10.681,150000.0
2006-09-19 20:10:00,10.682,10.732,10.643,10.643,200000.0
2006-09-19 20:11:00,10.732,10.732,10.6,10.633,350000.0
2006-09-19 20:13:00,10.604,10.656,10.562,10.647,450000.0
2006-09-19 20:14:00,10.676,10.715,10.655,10.655,400000.0
2006-09-19 20:17:00,10.734,10.734,10.629,10.629,250000.0
2006-09-19 20:18:00,10.742,10.759,10.62,10.62,300000.0
2006-09-19 20:19:00,10.727,10.754,10.627,10.627,400000.0
2006-09-19 20:20:00,10.693,10.693,10.583,10.583,350000.0
2006-09-19 20:22:00,10.685,10.685,10.601,10.634,200000.0
2006-09-19 20:26:00,10.624,10.683,10.624,10.683,100000.0
2006-09-19 20:27:00,10.683,10.698,10.618,10.669,350000.0
2006-09-19 20:33:00,10.68,10.722,10.596,10.622,550000.0
2006-09-19 20:34:00,10.719,10.719,10.581,10.581,300000.0
2006-09-19 20:35:00,10.603,10.729,10.601,10.622,550000.0
2006-09-19 20:46:00,10.726,10.726,10.57,10.648,400000.0
2006-09-19 20:47:00,10.631,10.678,10.614,10.649,250000.0
2006-09-19 20:48:00,10.605,10.707,10.566,10.707,850000.0
2006-09-19 20:52:00,10.706,10.706,10.615,10.688,350000.0
2006-09-19 20:53:00,10.565,10.716,10.555,10.716,300000.0
2006-09-19 20:54:00,10.642,10.745,10.642,10.702,350000.0
2006-09-19 20:55:00,10.705,10.723,10.591,10.661,450000.0
2006-09-19 20:56:00,10.617,10.652,10.581,10.581,300000.0
2006-09-19 20:57:00,10.658,10.731,10.579,10.579,450000.0
2006-09-19 20:58:00,10.728,10.764,10.615,10.748,500000.0
2006-09-19 20:59:00,10.622,10.724,10.575,10.575,450000.0
2006-09-19 21:01:00,10.7,10.701,10.604,10.64,450000.0
2006-09-19 21:02:00,10.729,10.777,10.612,10.612,400000.0
2006-09-19 21:03:00,10.713,10.726,10.635,10.708,600000.0
2006-09-19 21:04:00,10.676,10.737,10.578,10.737,550000.0
2006-09-19 21:05:00,10.652,10.729,10.652,10.688,250000.0
2006-09-19 21:07:00,10.68,10.68,10.593,10.624,200000.0
2006-09-19 21:08:00,10.628,10.736,10.62,10.62,400000.0
2006-09-19 21:09:00,10.672,10.729,10.633,10.679,400000.0
2006-09-19 21:10:00,10.643,10.719,10.643,10.719,250000.0
2006-09-19 21:11:00,10.71,10.732,10.643,10.709,300000.0
2006-09-19 21:12:00,10.716,10.716,10.648,10.648,300000.0
2006-09-19 21:14:00,10.694,10.694,10.589,10.631,450000.0
2006-09-19 21:15:00,10.673,10.728,10.605,10.634,350000.0
2006-09-19 21:18:00,10.57,10.714,10.569,10.636,450000.0
2006-09-19 21:19:00,10.595,10.681,10.564,10.67,350000.0
2006-09-19 21:20:00,10.679,10.679,10.62,10.656,300000.0
2006-09-19 21:23:00,10.574,10.667,10.572,10.667,300000.0
2006-09-19 21:25:00,10.591,10.707,10.591,10.683,350000.0
2006-09-19 21:27:00,10.64,10.681,10.588,10.588,150000.0
2006-09-19 21:31:00,10.652,10.694,10.611,10.611,200000.0
2006-09-19 21:32:00,10.631,10.715,10.607,10.715,250000.0
2006-09-19 21:33:00,10.643,10.714,10.643,10.65,200000.0
2006-09-19 21:37:00,10.625,10.763,10.625,10.763,250000.0
2006-09-19 21:38:00,10.712,10.712,10.681,10.681,100000.0
2006-09-19 21:39:00,10.649,10.76,10.649,10.658,200000.0
2006-09-19 21:40:00,10.749,10.749,10.604,10.604,400000.0
2006-09-19 21:41:00,10.721,10.721,10.667,10.674,200000.0
2006-09-19 21:42:00,10.738,10.761,10.645,10.713,300000.0
2006-09-19 21:49:00,10.66,10.683,10.614,10.683,350000.0
2006-09-19 21:55:00,10.634,10.707,10.634,10.707,250000.0
2006-09-19 21:56:00,10.718,10.737,10.621,10.621,400000.0
2006-09-19 22:00:00,10.71,10.771,10.625,10.674,550000.0
2006-09-19 22:01:00,10.718,10.723,10.673,10.677,250000.0
2006-09-19 22:02:00,10.62,10.691,10.62,10.62,550000.0
2006-09-19 22:07:00,10.599,10.717,10.599,10.716,550000.0
2006-09-19 22:08:00,10.75,10.762,10.614,10.685,750000.0
2006-09-19 22:09:00,10.717,10.755,10.664,10.733,400000.0
2006-09-19 22:10:00,10.773,10.793,10.674,10.779,400000.0
2006-09-19 22:11:00,10.765,10.784,10.668,10.73,550000.0
2006-09-19 22:19:00,10.748,10.772,10.651,10.661,400000.0
2006-09-19 22:20:00,10.678,10.77,10.653,10.723,550000.0
2006-09-19 22:22:00,10.673,10.75,10.673,10.674,250000.0
2006-09-19 22:23:00,10.705,10.705,10.612,10.683,300000.0
2006-09-19 22:24:00,10.682,10.73,10.635,10.635,300000.0
2006-09-19 22:26:00,10.741,10.753,10.638,10.738,500000.0
2006-09-19 22:28:00,10.715,10.749,10.625,10.749,400000.0
2006-09-19 22:30:00,10.676,10.758,10.61,10.725,600000.0
2006-09-19 22:32:00,10.721,10.762,10.627,10.717,600000.0
2006-09-19 22:33:00,10.637,10.74,10.616,10.711,450000.0
2006-09-19 22:34:00,10.633,10.685,10.614,10.683,300000.0
2006-09-19 22:35:00,10.715,10.76,10.653,10.722,400000.0
2006-09-19 22:36:00,10.722,10.769,10.652,10.692,800000.0
2006-09-19 22:43:00,10.708,10.755,10.647,10.647,300000.0
2006-09-19 22:49:00,10.707,10.707,10.606,10.645,200000.0
2006-09-19 22:57:00,10.73,10.772,10.672,10.672,450000.0
2006-09-19 22:58:00,10.746,10.746,10.612,10.612,500000.0
2006-09-19 22:59:00,10.623,10.739,10.607,10.739,300000.0
2006-09-19 23:00:00,10.657,10.712,10.614,10.712,250000.0
2006-09-19 23:03:00,10.641,10.712,10.641,10.707,250000.0
2006-09-19 23:05:00,10.631,10.748,10.631,10.661,350000.0
2006-09-19 23:07:00,10.704,10.704,10.604,10.644,200000.0
2006-09-19 23:12:00,10.757,10.757,10.654,10.654,150000.0
2006-09-19 23:15:00,10.643,10.714,10.643,10.714,250000.0
2006-09-19 23:16:00,10.726,10.779,10.677,10.677,500000.0
2006-09-19 23:32:00,10.729,10.729,10.604,10.635,200000.0
2006-09-19 23:35:00,10.707,10.708,10.646,10.686,200000.0
2006-09-19 23:39:00,10.729,10.729,10.619,10.619,500000.0
2006-09-19 23:43:00,10.673,10.673,10.573,10.613,200000.0
2006-09-19 23:48:00,10.663,10.668,10.641,10.641,200000.0
2006-09-19 23:54:00,10.704,10.704,10.633,10.67,200000.0
2006-09-19 23:57:00,10.738,10.753,10.738,10.753,100000.0
2006-09-19 23:58:00,10.656,10.745,10.656,10.72,200000.0
2006-09-19 23:59:00,10.758,10.758,10.675,10.743,400000.0
2006-09-20 00:00:00,10.67,10.735,10.65,10.709,400000.0
2006-09-20 00:01:00,10.717,10.717,10.614,10.614,500000.0
2006-09-20 00:02:00,10.694,10.72,10.669,10.704,250000.0
2006-09-20 00:03:00,10.731,10.731,10.645,10.645,150000.0
2006-09-20 00:04:00,10.65,10.699,10.65,10.699,100000.0
2006-09-20 00:10:00,10.729,10.729,10.651,10.683,200000.0
2006-09-20 00:14:00,10.673,10.774,10.663,10.665,300000.0
2006-09-20 00:17:00,10.711,10.82,10.683,10.791,300000.0
2006-09-20 00:20:00,10.726,10.726,10.626,10.664,200000.0
2006-09-20 00:24:00,10.753,10.772,10.59,10.632,600000.0
2006-09-20 00:26:00,10.715,10.754,10.632,10.696,700000.0
2006-09-20 00:27:00,10.663,10.751,10.638,10.696,450000.0
2006-09-20 00:28:00,10.714,10.751,10.642,10.751,550000.0
2006-09-20 00:35:00,10.729,10.729,10.598,10.601,600000.0
2006-09-20 00:43:00,10.733,10.773,10.662,10.68,400000.0
2006-09-20 00:45:00,10.727,10.733,10.643,10.675,250000.0
2006-09-20 00:46:00,10.671,10.749,10.671,10.749,100000.0
2006-09-20 00:51:00,10.716,10.762,10.621,10.762,400000.0
2006-09-20 00:57:00,10.723,10.723,10.623,10.663,200000.0
2006-09-20 00:59:00,10.733,10.733,10.655,10.691,200000.0
2006-09-20 01:09:00,10.724,10.746,10.705,10.738,250000.0
2006-09-20 01:11:00,10.741,10.741,10.661,10.729,300000.0
2006-09-20 01:12:00,10.723,10.736,10.698,10.698,150000.0
2006-09-20 01:17:00,10.745,10.745,10.646,10.684,200000.0
2006-09-20 01:22:00,10.727,10.727,10.625,10.68,250000.0
2006-09-20 01:23:00,10.721,10.721,10.681,10.681,150000.0
2006-09-20 01:24:00,10.665,10.748,10.664,10.734,300000.0
2006-09-20 01:27:00,10.666,10.748,10.666,10.748,100000.0
2006-09-20 01:28:00,10.787,10.787,10.68,10.738,350000.0
2006-09-20 01:29:00,10.734,10.734,10.705,10.705,150000.0
2006-09-20 01:30:00,10.692,10.692,10.662,10.662,100000.0
2006-09-20 01:32:00,10.678,10.748,10.678,10.748,200000.0
2006-09-20 01:33:00,10.669,10.733,10.647,10.733,300000.0
2006-09-20 01:35:00,10.707,10.785,10.697,10.753,550000.0
2006-09-20 01:37:00,10.741,10.75,10.628,10.666,350000.0
2006-09-20 01:39:00,10.735,10.78,10.696,10.696,350000.0
2006-09-20 01:40:00,10.769,10.769,10.654,10.724,250000.0
2006-09-20 01:47:00,10.733,10.766,10.619,10.666,900000.0
2006-09-20 01:48:00,10.762,10.805,10.722,10.77,400000.0
2006-09-20 01:49:00,10.649,10.798,10.649,10.728,500000.0
2006-09-20 01:51:00,10.757,10.757,10.673,10.705,200000.0
2006-09-20 01:53:00,10.768,10.768,10.685,10.716,250000.0
2006-09-20 01:54:00,10.742,10.744,10.742,10.744,100000.0
2006-09-20 01:56:00,10.765,10.765,10.681,10.715,200000.0
2006-09-20 02:00:00,10.754,10.754,10.649,10.686,200000.0
2006-09-20 02:02:00,10.648,10.71,10.602,10.602,400000.0
2006-09-20 02:03:00,10.641,10.737,10.595,10.737,300000.0
2006-09-20 02:04:00,10.609,10.75,10.609,10.75,300000.0
2006-09-20 02:05:00,10.754,10.754,10.612,10.682,250000.0
2006-09-20 02:06:00,10.718,10.748,10.718,10.743,200000.0
2006-09-20 02:07:00,10.703,10.774,10.658,10.658,400000.0
2006-09-20 02:08:00,10.75,10.757,10.655,10.757,450000.0
2006-09-20 02:09:00,10.709,10.784,10.673,10.738,350000.0
2006-09-20 02:10:00,10.641,10.709,10.641,10.709,250000.0
2006-09-20 02:11:00,10.73,10.747,10.64,10.676,400000.0
2006-09-20 02:12:00,10.719,10.771,10.651,10.734,550000.0
2006-09-20 02:13:00,10.688,10.746,10.587,10.641,400000.0
2006-09-20 02:14:00,10.74,10.81,10.638,10.718,700000.0
2006-09-20 02:15:00,10.683,10.768,10.593,10.738,950000.0
2006-09-20 02:16:00,10.656,10.79,10.656,10.659,650000.0
2006-09-20 02:17:00,10.719,10.719,10.587,10.656,400000.0
2006-09-20 02:18:00,10.722,10.724,10.636,10.703,400000.0
2006-09-20 02:19:00,10.685,10.731,10.612,10.69,450000.0
2006-09-20 02:20:00,10.719,10.719,10.607,10.663,350000.0
2006-09-20 02:21:00,10.726,10.726,10.603,10.603,250000.0
2006-09-20 02:22:00,10.668,10.743,10.661,10.743,250000.0
2006-09-20 02:23:00,10.75,10.75,10.605,10.605,650000.0
2006-09-20 02:24:00,10.688,10.735,10.613,10.685,400000.0
2006-09-20 02:25:00,10.663,10.732,10.631,10.65,200000.0
2006-09-20 02:26:00,10.692,10.805,10.679,10.742,400000.0
2006-09-20 02:27:00,10.676,10.789,10.676,10.717,650000.0
2006-09-20 02:28:00,10.645,10.753,10.63,10.665,600000.0
2006-09-20 02:29:00,10.704,10.743,10.613,10.712,500000.0
2006-09-20 02:30:00,10.632,10.773,10.627,10.773,500000.0
2006-09-20 02:31:00,10.749,10.764,10.649,10.744,500000.0
2006-09-20 02:32:00,10.672,10.794,10.672,10.702,300000.0
2006-09-20 02:33:00,10.603,10.733,10.603,10.72,550000.0
2006-09-20 02:35:00,10.699,10.746,10.625,10.746,400000.0
2006-09-20 02:36:00,10.74,10.751,10.628,10.634,550000.0
2006-09-20 02:38:00,10.644,10.718,10.644,10.678,400000.0
2006-09-20 02:39:00,10.756,10.775,10.648,10.648,550000.0
2006-09-20 02:40:00,10.721,10.743,10.641,10.668,350000.0
2006-09-20 02:41:00,10.718,10.748,10.611,10.748,550000.0
2006-09-20 02:44:00,10.66,10.756,10.625,10.727,400000.0
2006-09-20 02:45:00,10.722,10.726,10.61,10.67,450000.0
2006-09-20 02:46:00,10.702,10.738,10.611,10.66,350000.0
2006-09-20 02:47:00,10.678,10.723,10.62,10.719,400000.0
2006-09-20 02:48:00,10.64,10.733,10.64,10.733,250000.0
2006-09-20 02:49:00,10.726,10.737,10.649,10.724,350000.0
2006-09-20 02:50:00,10.761,10.78,10.643,10.762,300000.0
2006-09-20 02:51:00,10.73,10.788,10.641,10.691,600000.0
2006-09-20 02:52:00,10.783,10.783,10.655,10.657,150000.0
2006-09-20 02:53:00,10.724,10.781,10.667,10.779,300000.0
2006-09-20 02:58:00,10.67,10.781,10.632,10.67,250000.0
2006-09-20 02:59:00,10.659,10.729,10.585,10.612,650000.0
2006-09-20 03:00:00,10.723,10.795,10.661,10.709,550000.0
2006-09-20 03:01:00,10.659,10.777,10.636,10.733,300000.0
2006-09-20 03:02:00,10.632,10.717,10.632,10.717,250000.0
2006-09-20 03:03:00,10.651,10.721,10.633,10.652,500000.0
2006-09-20 03:04:00,10.635,10.773,10.624,10.728,550000.0
2006-09-20 03:05:00,10.671,10.747,10.647,10.747,150000.0
2006-09-20 03:06:00,10.731,10.75,10.589,10.625,500000.0
2006-09-20 03:07:00,10.638,10.754,10.638,10.754,400000.0
2006-09-20 03:09:00,10.699,10.714,10.631,10.699,300000.0
2006-09-20 03:10:00,10.689,10.795,10.678,10.682,400000.0
2006-09-20 03:11:00,10.743,10.799,10.689,10.769,750000.0
2006-09-20 03:12:00,10.742,10.757,10.661,10.662,200000.0
2006-09-20 03:13:00,10.792,10.792,10.682,10.739,200000.0
2006-09-20 03:15:00,10.762,10.768,10.654,10.768,600000.0
2006-09-20 03:16:00,10.752,10.752,10.608,10.661,400000.0
2006-09-20 03:17:00,10.647,10.769,10.647,10.769,350000.0
2006-09-20 03:18:00,10.72,10.72,10.668,10.668,100000.0
2006-09-20 03:19:00,10.754,10.777,10.653,10.653,650000.0
2006-09-20 03:20:00,10.73,10.749,10.615,10.615,600000.0
2006-09-20 03:21:00,10.686,10.744,10.651,10.744,350000.0
2006-09-20 03:23:00,10.769,10.785,10.651,10.701,350000.0
2006-09-20 03:24:00,10.775,10.775,10.704,10.731,200000.0
2006-09-20 03:25:00,10.753,10.753,10.686,10.709,250000.0
2006-09-20 03:26:00,10.745,10.761,10.654,10.727,400000.0
2006-09-20 03:27:00,10.664,10.778,10.664,10.778,550000.0
2006-09-20 03:28:00,10.663,10.758,10.622,10.734,400000.0
2006-09-20 03:29:00,10.742,10.75,10.63,10.75,400000.0
2006-09-20 03:31:00,10.664,10.741,10.65,10.738,250000.0
2006-09-20 03:32:00,10.765,10.782,10.693,10.763,300000.0
2006-09-20 03:33:00,10.745,10.749,10.636,10.691,350000.0
2006-09-20 03:34:00,10.651,10.776,10.651,10.752,250000.0
2006-09-20 03:35:00,10.783,10.783,10.662,10.768,400000.0
2006-09-20 03:36:00,10.74,10.746,10.74,10.746,100000.0
2006-09-20 03:38:00,10.743,10.743,10.636,10.686,300000.0
2006-09-20 03:39:00,10.626,10.756,10.626,10.657,250000.0
2006-09-20 03:40:00,10.712,10.749,10.669,10.722,450000.0
2006-09-20 03:41:00,10.732,10.777,10.635,10.635,450000.0
2006-09-20 03:42:00,10.668,10.769,10.668,10.732,550000.0
2006-09-20 03:45:00,10.72,10.775,10.657,10.698,350000.0
2006-09-20 03:46:00,10.729,10.768,10.632,10.768,500000.0
2006-09-20 03:47:00,10.702,10.801,10.656,10.693,500000.0
2006-09-20 03:48:00,10.73,10.769,10.648,10.648,400000.0
2006-09-20 03:49:00,10.72,10.729,10.662,10.729,350000.0
2006-09-20 03:50:00,10.659,10.737,10.651,10.651,200000.0
2006-09-20 03:52:00,10.715,10.763,10.623,10.716,400000.0
2006-09-20 03:53:00,10.633,10.735,10.614,10.614,500000.0
2006-09-20 03:54:00,10.62,10.81,10.62,10.748,350000.0
2006-09-20 03:55:00,10.702,10.784,10.687,10.687,350000.0
2006-09-20 03:57:00,10.734,10.734,10.577,10.653,450000.0
2006-09-20 03:58:00,10.715,10.755,10.638,10.755,900000.0
2006-09-20 03:59:00,10.677,10.733,10.601,10.602,350000.0
2006-09-20 04:00:00,10.609,10.781,10.609,10.706,500000.0
2006-09-20 04:01:00,10.644,10.757,10.614,10.735,350000.0
2006-09-20 04:02:00,10.695,10.747,10.658,10.747,250000.0
2006-09-20 04:03:00,10.703,10.703,10.621,10.656,250000.0
2006-09-20 04:04:00,10.714,10.714,10.599,10.621,450000.0
2006-09-20 04:05:00,10.718,10.774,10.594,10.639,500000.0
2006-09-20 04:06:00,10.673,10.708,10.652,10.652,250000.0
2006-09-20 04:07:00,10.769,10.788,10.684,10.684,450000.0
2006-09-20 04:08:00,10.739,10.749,10.684,10.74,450000.0
2006-09-20 04:09:00,10.782,10.793,10.658,10.793,150000.0
2006-09-20 04:14:00,10.664,10.801,10.664,10.713,350000.0
2006-09-20 04:15:00,10.744,10.744,10.664,10.732,250000.0
2006-09-20 04:16:00,10.728,10.761,10.651,10.761,250000.0
2006-09-20 04:17:00,10.773,10.773,10.677,10.677,100000.0
2006-09-20 04:18:00,10.808,10.808,10.661,10.779,250000.0
2006-09-20 04:19:00,10.786,10.786,10.659,10.733,350000.0
2006-09-20 04:20:00,10.754,10.754,10.732,10.733,150000.0
2006-09-20 04:22:00,10.691,10.753,10.674,10.674,150000.0
2006-09-20 04:23:00,10.629,10.758,10.605,10.671,500000.0
2006-09-20 04:24:00,10.741,10.741,10.691,10.691,150000.0
2006-09-20 04:25:00,10.634,10.718,10.634,10.645,300000.0
2006-09-20 04:26:00,10.645,10.824,10.645,10.701,300000.0
2006-09-20 04:27:00,10.733,10.756,10.63,10.756,200000.0
2006-09-20 04:29:00,10.711,10.766,10.61,10.61,450000.0
2006-09-20 04:30:00,10.752,10.784,10.686,10.689,400000.0
2006-09-20 04:32:00,10.733,10.759,10.638,10.676,500000.0
2006-09-20 04:33:00,10.732,10.738,10.635,10.657,500000.0
2006-09-20 04:34:00,10.657,10.757,10.652,10.741,550000.0
2006-09-20 04:35:00,10.639,10.766,10.625,10.717,400000.0
2006-09-20 04:37:00,10.755,10.755,10.663,10.699,200000.0
2006-09-20 04:39:00,10.677,10.747,10.662,10.729,350000.0
2006-09-20 04:41:00,10.744,10.744,10.665,10.701,200000.0
2006-09-20 04:42:00,10.723,10.723,10.632,10.632,150000.0
2006-09-20 04:43:00,10.637,10.725,10.637,10.715,350000.0
2006-09-20 04:46:00,10.773,10.773,10.661,10.709,200000.0
2006-09-20 04:47:00,10.773,10.773,10.773,10.773,50000.0
2006-09-20 04:50:00,10.754,10.794,10.668,10.697,700000.0
2006-09-20 04:52:00,10.736,10.736,10.623,10.714,200000.0
2006-09-20 04:53:00,10.718,10.737,10.718,10.737,100000.0
2006-09-20 04:55:00,10.66,10.717,10.646,10.646,200000.0
2006-09-20 04:56:00,10.644,10.737,10.644,10.737,300000.0
2006-09-20 04:58:00,10.75,10.76,10.659,10.692,450000.0
2006-09-20 04:59:00,10.768,10.768,10.661,10.661,350000.0
2006-09-20 05:07:00,10.747,10.747,10.663,10.695,200000.0
2006-09-20 05:09:00,10.783,10.783,10.694,10.76,400000.0
2006-09-20 05:10:00,10.754,10.796,10.749,10.796,250000.0
2006-09-20 05:12:00,10.638,10.789,10.638,10.723,300000.0
2006-09-20 05:13:00,10.739,10.766,10.638,10.766,200000.0
2006-09-20 05:14:00,10.692,10.752,10.598,10.752,500000.0
2006-09-20 05:15:00,10.659,10.76,10.659,10.76,100000.0
2006-09-20 05:17:00,10.659,10.72,10.62,10.72,600000.0
2006-09-20 05:18:00,10.758,10.758,10.6,10.697,400000.0
2006-09-20 05:20:00,10.758,10.758,10.647,10.751,300000.0
2006-09-20 05:22:00,10.745,10.745,10.641,10.677,200000.0
2006-09-20 05:28:00,10.713,10.73,10.713,10.716,200000.0
2006-09-20 05:29:00,10.754,10.754,10.754,10.754,50000.0
2006-09-20 05:31:00,10.682,10.737,10.628,10.711,400000.0
2006-09-20 05:32:00,10.75,10.75,10.655,10.746,350000.0
2006-09-20 05:33:00,10.69,10.691,10.612,10.691,400000.0
2006-09-20 05:34:00,10.747,10.779,10.641,10.745,700000.0
2006-09-20 05:36:00,10.76,10.783,10.658,10.658,700000.0
2006-09-20 05:38:00,10.768,10.768,10.63,10.685,400000.0
2006-09-20 05:39:00,10.724,10.73,10.626,10.646,500000.0
2006-09-20 05:40:00,10.673,10.756,10.606,10.606,400000.0
2006-09-20 05:41:00,10.7,10.741,10.652,10.735,450000.0
2006-09-20 05:45:00,10.675,10.752,10.583,10.651,450000.0
2006-09-20 05:46:00,10.659,10.715,10.591,10.625,500000.0
2006-09-20 05:47:00,10.661,10.76,10.661,10.734,300000.0
2006-09-20 05:49:00,10.717,10.717,10.602,10.661,500000.0
2006-09-20 05:52:00,10.699,10.728,10.594,10.709,450000.0
2006-09-20 05:54:00,10.654,10.685,10.643,10.65,300000.0
2006-09-20 05:58:00,10.728,10.773,10.629,10.773,200000.0
2006-09-20 05:59:00,10.71,10.732,10.71,10.732,150000.0
2006-09-20 06:00:00,10.724,10.794,10.724,10.794,250000.0
2006-09-20 06:01:00,10.68,10.756,10.68,10.756,100000.0
2006-09-20 06:02:00,10.732,10.767,10.68,10.767,250000.0
2006-09-20 06:03:00,10.762,10.762,10.656,10.737,250000.0
2006-09-20 06:04:00,10.723,10.774,10.622,10.67,400000.0
2006-09-20 06:05:00,10.752,10.752,10.619,10.619,300000.0
2006-09-20 06:06:00,10.668,10.722,10.608,10.703,300000.0
2006-09-20 06:08:00,10.705,10.74,10.603,10.716,550000.0
2006-09-20 06:09:00,10.727,10.777,10.659,10.734,300000.0
2006-09-20 06:10:00,10.731,10.734,10.723,10.723,250000.0
2006-09-20 06:11:00,10.681,10.758,10.655,10.736,300000.0
2006-09-20 06:12:00,10.651,10.743,10.642,10.659,250000.0
2006-09-20 06:14:00,10.73,10.73,10.654,10.654,250000.0
2006-09-20 06:15:00,10.724,10.763,10.639,10.763,400000.0
2006-09-20 06:18:00,10.731,10.731,10.633,10.679,350000.0
2006-09-20 06:19:00,10.723,10.723,10.639,10.717,200000.0
2006-09-20 06:20:00,10.627,10.725,10.618,10.717,300000.0
2006-09-20 06:22:00,10.733,10.789,10.651,10.687,350000.0
2006-09-20 06:23:00,10.703,10.782,10.666,10.666,250000.0
2006-09-20 06:30:00,10.747,10.747,10.662,10.695,200000.0
2006-09-20 06:33:00,10.648,10.773,10.648,10.727,350000.0
2006-09-20 06:35:00,10.674,10.745,10.649,10.745,350000.0
2006-09-20 06:36:00,10.748,10.748,10.647,10.723,300000.0
2006-09-20 06:38:00,10.705,10.798,10.656,10.675,950000.0
2006-09-20 06:39:00,10.767,10.767,10.617,10.617,300000.0
2006-09-20 06:44:00,10.775,10.775,10.629,10.748,450000.0
2006-09-20 06:46:00,10.767,10.79,10.667,10.667,550000.0
2006-09-20 06:47:00,10.777,10.793,10.644,10.744,1000000.0
2006-09-20 06:48:00,10.714,10.778,10.677,10.754,350000.0
2006-09-20 06:49:00,10.704,10.773,10.704,10.745,250000.0
2006-09-20 06:50:00,10.728,10.76,10.648,10.678,400000.0
2006-09-20 06:51:00,10.751,10.785,10.709,10.739,450000.0
2006-09-20 06:52:00,10.684,10.808,10.665,10.712,550000.0
2006-09-20 06:53:00,10.712,10.808,10.694,10.694,450000.0
2006-09-20 06:54:00,10.801,10.801,10.669,10.727,500000.0
2006-09-20 06:55:00,10.718,10.773,10.671,10.773,350000.0
2006-09-20 06:56:00,10.692,10.767,10.679,10.767,350000.0
2006-09-20 06:57:00,10.715,10.793,10.688,10.744,250000.0
2006-09-20 06:58:00,10.711,10.76,10.665,10.701,450000.0
2006-09-20 06:59:00,10.7,10.757,10.641,10.757,300000.0
2006-09-20 07:00:00,10.736,10.779,10.653,10.653,150000.0
2006-09-20 07:01:00,10.723,10.734,10.631,10.734,350000.0
2006-09-20 07:02:00,10.723,10.802,10.723,10.768,250000.0
2006-09-20 07:03:00,10.634,10.823,10.634,10.75,550000.0
2006-09-20 07:04:00,10.647,10.742,10.632,10.658,350000.0
2006-09-20 07:05:00,10.661,10.76,10.661,10.723,500000.0
2006-09-20 07:06:00,10.698,10.738,10.592,10.702,900000.0
2006-09-20 07:07:00,10.711,10.729,10.632,10.648,600000.0
2006-09-20 07:08:00,10.622,10.744,10.609,10.685,700000.0
2006-09-20 07:10:00,10.648,10.738,10.648,10.662,300000.0
2006-09-20 07:14:00,10.653,10.71,10.653,10.696,350000.0
2006-09-20 07:15:00,10.651,10.714,10.651,10.714,350000.0
2006-09-20 07:16:00,10.735,10.77,10.735,10.77,100000.0
2006-09-20 07:17:00,10.674,10.733,10.633,10.727,400000.0
2006-09-20 07:18:00,10.728,10.728,10.665,10.716,400000.0
2006-09-20 07:20:00,10.737,10.764,10.667,10.667,500000.0
2006-09-20 07:21:00,10.686,10.794,10.662,10.662,450000.0
2006-09-20 07:22:00,10.684,10.737,10.684,10.696,300000.0
2006-09-20 07:23:00,10.658,10.754,10.621,10.631,500000.0
2006-09-20 07:24:00,10.691,10.691,10.594,10.638,300000.0
2006-09-20 07:25:00,10.692,10.772,10.622,10.68,600000.0
2006-09-20 07:26:00,10.624,10.773,10.611,10.705,600000.0
2006-09-20 07:27:00,10.716,10.716,10.604,10.679,400000.0
2006-09-20 07:28:00,10.649,10.664,10.576,10.664,300000.0
2006-09-20 07:29:00,10.623,10.737,10.605,10.646,450000.0
2006-09-20 07:30:00,10.706,10.706,10.604,10.611,350000.0
2006-09-20 07:31:00,10.658,10.714,10.596,10.667,300000.0
2006-09-20 07:32:00,10.62,10.668,10.579,10.606,400000.0
2006-09-20 07:33:00,10.641,10.686,10.572,10.572,600000.0
2006-09-20 07:34:00,10.717,10.723,10.626,10.647,700000.0
2006-09-20 07:35:00,10.686,10.712,10.566,10.689,500000.0
2006-09-20 07:36:00,10.648,10.709,10.569,10.569,650000.0
2006-09-20 07:37:00,10.57,10.713,10.57,10.668,600000.0
2006-09-20 07:38:00,10.683,10.696,10.596,10.596,650000.0
2006-09-20 07:39:00,10.676,10.682,10.57,10.682,600000.0
2006-09-20 07:40:00,10.672,10.73,10.578,10.73,600000.0
2006-09-20 07:41:00,10.707,10.707,10.575,10.625,300000.0
2006-09-20 07:43:00,10.658,10.682,10.551,10.6,850000.0
2006-09-20 07:44:00,10.658,10.693,10.572,10.627,800000.0
2006-09-20 07:45:00,10.718,10.767,10.594,10.701,750000.0
2006-09-20 07:46:00,10.659,10.67,10.575,10.628,550000.0
2006-09-20 07:47:00,10.683,10.693,10.608,10.689,300000.0
2006-09-20 07:48:00,10.665,10.702,10.59,10.673,650000.0
2006-09-20 07:49:00,10.564,10.694,10.551,10.659,600000.0
2006-09-20 07:50:00,10.598,10.72,10.598,10.72,300000.0
2006-09-20 07:53:00,10.626,10.714,10.626,10.714,200000.0
2006-09-20 07:55:00,10.616,10.725,10.61,10.62,600000.0
2006-09-20 07:57:00,10.694,10.699,10.621,10.643,650000.0
2006-09-20 08:00:00,10.681,10.724,10.663,10.69,350000.0
2006-09-20 08:01:00,10.65,10.737,10.601,10.601,350000.0
2006-09-20 08:02:00,10.613,10.755,10.61,10.646,750000.0
2006-09-20 08:03:00,10.593,10.676,10.591,10.666,450000.0
2006-09-20 08:05:00,10.631,10.717,10.613,10.66,550000.0
2006-09-20 08:06:00,10.597,10.698,10.582,10.615,400000.0
2006-09-20 08:07:00,10.681,10.693,10.558,10.693,500000.0
2006-09-20 08:08:00,10.626,10.71,10.576,10.603,650000.0
2006-09-20 08:09:00,10.644,10.722,10.602,10.638,500000.0
2006-09-20 08:10:00,10.693,10.693,10.593,10.593,250000.0
2006-09-20 08:11:00,10.599,10.686,10.546,10.588,500000.0
2006-09-20 08:12:00,10.719,10.719,10.618,10.618,100000.0
2006-09-20 08:13:00,10.715,10.736,10.631,10.635,400000.0
2006-09-20 08:14:00,10.615,10.738,10.613,10.688,400000.0
2006-09-20 08:15:00,10.62,10.708,10.601,10.66,400000.0
2006-09-20 08:16:00,10.619,10.686,10.614,10.669,250000.0
2006-09-20 08:17:00,10.635,10.733,10.632,10.712,650000.0
2006-09-20 08:18:00,10.699,10.718,10.609,10.677,550000.0
2006-09-20 08:19:00,10.607,10.683,10.607,10.638,250000.0
2006-09-20 08:20:00,10.73,10.73,10.608,10.687,550000.0
2006-09-20 08:21:00,10.624,10.734,10.599,10.648,550000.0
2006-09-20 08:23:00,10.729,10.765,10.611,10.747,450000.0
2006-09-20 08:24:00,10.618,10.713,10.594,10.623,350000.0
2006-09-20 08:25:00,10.62,10.748,10.62,10.718,350000.0
2006-09-20 08:26:00,10.703,10.703,10.584,10.692,500000.0
2006-09-20 08:27:00,10.722,10.722,10.619,10.694,550000.0
2006-09-20 08:28:00,10.709,10.738,10.624,10.7,450000.0
2006-09-20 08:29:00,10.603,10.69,10.559,10.69,400000.0
2006-09-20 08:30:00,10.698,10.716,10.621,10.675,400000.0
2006-09-20 08:31:00,10.621,10.675,10.615,10.628,400000.0
2006-09-20 08:32:00,10.726,10.726,10.682,10.682,100000.0
2006-09-20 08:33:00,10.69,10.727,10.577,10.688,400000.0
2006-09-20 08:34:00,10.608,10.726,10.608,10.658,350000.0
2006-09-20 08:35:00,10.703,10.707,10.612,10.707,350000.0
2006-09-20 08:36:00,10.713,10.742,10.623,10.654,500000.0
2006-09-20 08:37:00,10.696,10.738,10.642,10.697,250000.0
2006-09-20 08:39:00,10.661,10.721,10.61,10.61,250000.0
2006-09-20 08:40:00,10.689,10.741,10.669,10.721,250000.0
2006-09-20 08:41:00,10.71,10.743,10.669,10.669,350000.0
2006-09-20 08:42:00,10.772,10.772,10.683,10.734,450000.0
2006-09-20 08:43:00,10.757,10.757,10.673,10.673,350000.0
2006-09-20 08:44:00,10.673,10.726,10.668,10.715,350000.0
2006-09-20 08:45:00,10.716,10.746,10.657,10.657,350000.0
2006-09-20 08:46:00,10.748,10.774,10.642,10.73,500000.0
2006-09-20 08:47:00,10.732,10.739,10.61,10.671,550000.0
2006-09-20 08:48:00,10.611,10.68,10.611,10.655,450000.0
2006-09-20 08:49:00,10.724,10.724,10.594,10.674,400000.0
2006-09-20 08:51:00,10.703,10.741,10.612,10.659,350000.0
2006-09-20 08:52:00,10.606,10.696,10.598,10.683,450000.0
2006-09-20 08:54:00,10.729,10.737,10.638,10.638,350000.0
2006-09-20 08:55:00,10.74,10.752,10.616,10.752,250000.0
2006-09-20 08:56:00,10.674,10.77,10.642,10.721,550000.0
2006-09-20 08:58:00,10.736,10.736,10.61,10.67,200000.0
2006-09-20 08:59:00,10.743,10.754,10.569,10.662,500000.0
2006-09-20 09:00:00,10.652,10.692,10.561,10.575,550000.0
2006-09-20 09:01:00,10.588,10.588,10.588,10.588,50000.0
2006-09-20 09:02:00,10.575,10.693,10.575,10.622,550000.0
2006-09-20 09:03:00,10.656,10.736,10.633,10.633,300000.0
2006-09-20 09:04:00,10.723,10.779,10.621,10.753,400000.0
2006-09-20 09:05:00,10.672,10.724,10.628,10.724,400000.0
2006-09-20 09:06:00,10.727,10.791,10.665,10.704,350000.0
2006-09-20 09:07:00,10.619,10.752,10.619,10.752,400000.0
2006-09-20 09:08:00,10.783,10.783,10.716,10.716,100000.0
2006-09-20 09:09:00,10.65,10.78,10.65,10.672,450000.0
2006-09-20 09:10:00,10.759,10.759,10.638,10.751,350000.0
2006-09-20 09:11:00,10.735,10.735,10.622,10.663,550000.0
2006-09-20 09:12:00,10.721,10.721,10.596,10.646,550000.0
2006-09-20 09:13:00,10.694,10.769,10.644,10.769,450000.0
2006-09-20 09:14:00,10.735,10.78,10.675,10.684,500000.0
2006-09-20 09:15:00,10.698,10.759,10.662,10.719,350000.0
2006-09-20 09:16:00,10.679,10.778,10.649,10.673,350000.0
2006-09-20 09:17:00,10.784,10.784,10.657,10.749,550000.0
2006-09-20 09:18:00,10.749,10.785,10.669,10.754,400000.0
2006-09-20 09:19:00,10.786,10.786,10.68,10.78,450000.0
2006-09-20 09:20:00,10.695,10.784,10.657,10.657,450000.0
2006-09-20 09:22:00,10.74,10.781,10.688,10.781,250000.0
2006-09-20 09:23:00,10.686,10.772,10.639,10.75,450000.0
2006-09-20 09:24:00,10.663,10.756,10.663,10.701,400000.0
2006-09-20 09:25:00,10.768,10.769,10.661,10.682,350000.0
2006-09-20 09:26:00,10.712,10.726,10.651,10.726,300000.0
2006-09-20 09:28:00,10.694,10.756,10.677,10.739,350000.0
2006-09-20 09:29:00,10.69,10.762,10.656,10.74,350000.0
2006-09-20 09:31:00,10.724,10.724,10.638,10.703,400000.0
2006-09-20 09:32:00,10.697,10.764,10.645,10.764,250000.0
2006-09-20 09:33:00,10.758,10.813,10.67,10.79,450000.0
2006-09-20 09:34:00,10.729,10.763,10.643,10.761,300000.0
2006-09-20 09:35:00,10.698,10.799,10.698,10.799,350000.0
2006-09-20 09:36:00,10.721,10.769,10.622,10.622,500000.0
2006-09-20 09:37:00,10.722,10.799,10.649,10.753,400000.0
2006-09-20 09:38:00,10.684,10.762,10.617,10.738,450000.0
2006-09-20 09:39:00,10.753,10.753,10.612,10.751,500000.0
2006-09-20 09:40:00,10.661,10.783,10.637,10.653,550000.0
2006-09-20 09:41:00,10.744,10.758,10.667,10.667,350000.0
2006-09-20 09:42:00,10.761,10.794,10.697,10.715,400000.0
2006-09-20 09:43:00,10.796,10.823,10.707,10.798,450000.0
2006-09-20 09:44:00,10.731,10.814,10.693,10.729,350000.0
2006-09-20 09:45:00,10.801,10.801,10.648,10.777,450000.0
2006-09-20 09:46:00,10.698,10.698,10.672,10.672,100000.0
2006-09-20 09:47:00,10.66,10.761,10.66,10.729,300000.0
2006-09-20 09:48:00,10.78,10.794,10.666,10.708,450000.0
2006-09-20 09:49:00,10.729,10.791,10.648,10.699,350000.0
2006-09-20 09:50:00,10.702,10.805,10.66,10.669,500000.0
2006-09-20 09:51:00,10.746,10.746,10.65,10.662,350000.0
2006-09-20 09:52:00,10.773,10.783,10.651,10.727,400000.0
2006-09-20 09:53:00,10.598,10.705,10.598,10.603,400000.0
2006-09-20 09:54:00,10.741,10.765,10.627,10.736,350000.0
2006-09-20 09:55:00,10.735,10.794,10.667,10.698,400000.0
2006-09-20 09:56:00,10.682,10.758,10.637,10.758,400000.0
2006-09-20 09:58:00,10.649,10.738,10.635,10.7,400000.0
2006-09-20 09:59:00,10.66,10.737,10.605,10.733,450000.0
2006-09-20 10:00:00,10.746,10.746,10.613,10.72,550000.0
2006-09-20 10:01:00,10.724,10.807,10.662,10.749,500000.0
2006-09-20 10:02:00,10.65,10.784,10.65,10.719,350000.0
2006-09-20 10:03:00,10.716,10.742,10.635,10.655,400000.0
2006-09-20 10:04:00,10.735,10.742,10.658,10.696,400000.0
2006-09-20 10:05:00,10.647,10.777,10.647,10.776,400000.0
2006-09-20 10:06:00,10.69,10.77,10.633,10.77,450000.0
2006-09-20 10:07:00,10.689,10.716,10.603,10.641,400000.0
2006-09-20 10:08:00,10.755,10.755,10.605,10.74,300000.0
2006-09-20 10:09:00,10.766,10.766,10.59,10.743,450000.0
2006-09-20 10:10:00,10.743,10.786,10.65,10.753,550000.0
2006-09-20 10:11:00,10.76,10.808,10.643,10.643,500000.0
2006-09-20 10:13:00,10.656,10.714,10.573,10.617,500000.0
2006-09-20 10:14:00,10.631,10.751,10.631,10.681,400000.0
2006-09-20 10:15:00,10.755,10.755,10.63,10.7,350000.0
2006-09-20 10:16:00,10.643,10.795,10.643,10.709,400000.0
2006-09-20 10:17:00,10.672,10.7,10.62,10.62,400000.0
2006-09-20 10:18:00,10.591,10.738,10.591,10.738,450000.0
2006-09-20 10:19:00,10.658,10.741,10.624,10.674,400000.0
2006-09-20 10:20:00,10.633,10.695,10.616,10.616,550000.0
2006-09-20 10:21:00,10.68,10.73,10.666,10.701,400000.0
2006-09-20 10:22:00,10.603,10.734,10.603,10.648,400000.0
2006-09-20 10:23:00,10.669,10.698,10.542,10.667,450000.0
2006-09-20 10:24:00,10.712,10.716,10.56,10.716,900000.0
2006-09-20 10:25:00,10.609,10.765,10.609,10.699,700000.0
2006-09-20 10:26:00,10.719,10.719,10.602,10.602,350000.0
2006-09-20 10:27:00,10.685,10.721,10.61,10.721,450000.0
2006-09-20 10:28:00,10.696,10.696,10.565,10.629,350000.0
2006-09-20 10:29:00,10.716,10.716,10.565,10.681,900000.0
2006-09-20 10:30:00,10.621,10.679,10.556,10.609,400000.0
2006-09-20 10:31:00,10.586,10.672,10.586,10.627,350000.0
2006-09-20 10:32:00,10.626,10.672,10.535,10.659,700000.0
2006-09-20 10:33:00,10.68,10.714,10.602,10.714,400000.0
2006-09-20 10:35:00,10.584,10.683,10.573,10.618,400000.0
2006-09-20 10:36:00,10.599,10.667,10.563,10.565,500000.0
2006-09-20 10:37:00,10.709,10.748,10.603,10.622,400000.0
2006-09-20 10:38:00,10.523,10.656,10.523,10.648,400000.0
2006-09-20 10:39:00,10.65,10.677,10.534,10.534,650000.0
2006-09-20 10:40:00,10.667,10.674,10.559,10.666,550000.0
2006-09-20 10:41:00,10.659,10.703,10.563,10.6,350000.0
2006-09-20 10:42:00,10.692,10.746,10.609,10.708,750000.0
2006-09-20 10:43:00,10.684,10.733,10.574,10.602,400000.0
2006-09-20 10:44:00,10.699,10.789,10.636,10.703,900000.0
2006-09-20 10:45:00,10.692,10.741,10.564,10.645,350000.0
2006-09-20 10:46:00,10.642,10.694,10.551,10.694,400000.0
2006-09-20 10:47:00,10.688,10.734,10.613,10.613,350000.0
2006-09-20 10:48:00,10.628,10.714,10.585,10.714,450000.0
2006-09-20 10:49:00,10.737,10.741,10.619,10.619,600000.0
2006-09-20 10:50:00,10.68,10.73,10.611,10.611,800000.0
2006-09-20 10:51:00,10.693,10.758,10.621,10.716,550000.0
2006-09-20 10:52:00,10.671,10.684,10.514,10.671,950000.0
2006-09-20 10:53:00,10.65,10.731,10.596,10.668,500000.0
2006-09-20 10:54:00,10.686,10.692,10.583,10.692,400000.0
2006-09-20 10:55:00,10.69,10.726,10.597,10.677,800000.0
2006-09-20 10:56:00,10.66,10.725,10.583,10.711,400000.0
2006-09-20 10:57:00,10.678,10.715,10.589,10.699,450000.0
2006-09-20 10:58:00,10.619,10.719,10.571,10.657,350000.0
2006-09-20 10:59:00,10.687,10.696,10.555,10.555,450000.0
2006-09-20 11:00:00,10.619,10.698,10.57,10.608,350000.0
2006-09-20 11:01:00,10.588,10.731,10.588,10.678,500000.0
2006-09-20 11:02:00,10.728,10.739,10.607,10.666,400000.0
2006-09-20 11:03:00,10.65,10.738,10.603,10.654,550000.0
2006-09-20 11:04:00,10.721,10.723,10.615,10.723,400000.0
2006-09-20 11:05:00,10.597,10.754,10.597,10.626,550000.0
2006-09-20 11:06:00,10.703,10.727,10.599,10.599,350000.0
2006-09-20 11:07:00,10.652,10.69,10.564,10.686,450000.0
2006-09-20 11:08:00,10.622,10.722,10.6,10.722,350000.0
2006-09-20 11:09:00,10.724,10.724,10.619,10.705,500000.0
2006-09-20 11:10:00,10.577,10.7,10.577,10.637,400000.0
2006-09-20 11:11:00,10.725,10.756,10.621,10.714,350000.0
2006-09-20 11:12:00,10.719,10.766,10.65,10.711,550000.0
2006-09-20 11:13:00,10.716,10.769,10.638,10.743,500000.0
2006-09-20 11:14:00,10.625,10.728,10.606,10.728,400000.0
2006-09-20 11:15:00,10.613,10.778,10.613,10.676,400000.0
2006-09-20 11:16:00,10.68,10.747,10.68,10.733,500000.0
2006-09-20 11:17:00,10.736,10.757,10.635,10.757,350000.0
2006-09-20 11:18:00,10.662,10.721,10.662,10.69,350000.0
2006-09-20 11:19:00,10.652,10.775,10.643,10.774,550000.0
2006-09-20 11:20:00,10.705,10.746,10.625,10.671,400000.0
2006-09-20 11:21:00,10.781,10.794,10.658,10.737,450000.0
2006-09-20 11:22:00,10.746,10.751,10.597,10.6,400000.0
2006-09-20 11:23:00,10.595,10.724,10.595,10.606,500000.0
2006-09-20 11:24:00,10.687,10.73,10.609,10.695,550000.0
2006-09-20 11:25:00,10.612,10.71,10.594,10.618,550000.0
2006-09-20 11:26:00,10.714,10.745,10.618,10.742,400000.0
2006-09-20 11:27:00,10.621,10.761,10.621,10.761,500000.0
2006-09-20 11:28:00,10.667,10.756,10.647,10.731,350000.0
2006-09-20 11:29:00,10.673,10.772,10.654,10.692,500000.0
2006-09-20 11:30:00,10.764,10.766,10.646,10.646,500000.0
2006-09-20 11:31:00,10.738,10.769,10.653,10.722,350000.0
2006-09-20 11:32:00,10.725,10.751,10.663,10.663,450000.0
2006-09-20 11:33:00,10.655,10.772,10.655,10.718,350000.0
2006-09-20 11:34:00,10.724,10.724,10.649,10.721,250000.0
2006-09-20 11:35:00,10.732,10.775,10.642,10.702,450000.0
2006-09-20 11:36:00,10.666,10.792,10.635,10.687,550000.0
2006-09-20 11:37:00,10.651,10.746,10.615,10.725,400000.0
2006-09-20 11:38:00,10.721,10.734,10.648,10.725,400000.0
2006-09-20 11:39:00,10.686,10.778,10.64,10.683,350000.0
2006-09-20 11:40:00,10.694,10.801,10.658,10.721,400000.0
2006-09-20 11:41:00,10.63,10.702,10.621,10.689,350000.0
2006-09-20 11:42:00,10.681,10.782,10.681,10.752,350000.0
2006-09-20 11:43:00,10.78,10.78,10.693,10.776,350000.0
2006-09-20 11:44:00,10.75,10.762,10.649,10.751,450000.0
2006-09-20 11:45:00,10.682,10.762,10.677,10.737,550000.0
2006-09-20 11:46:00,10.742,10.827,10.68,10.699,400000.0
2006-09-20 11:47:00,10.724,10.795,10.633,10.735,500000.0
2006-09-20 11:48:00,10.716,10.757,10.657,10.757,400000.0
2006-09-20 11:49:00,10.765,10.793,10.678,10.722,350000.0
2006-09-20 11:50:00,10.72,10.765,10.654,10.765,350000.0
2006-09-20 11:51:00,10.609,10.727,10.609,10.724,450000.0
2006-09-20 11:52:00,10.694,10.786,10.661,10.784,450000.0
2006-09-20 11:53:00,10.625,10.74,10.625,10.659,400000.0
2006-09-20 11:54:00,10.763,10.763,10.63,10.706,550000.0
2006-09-20 11:55:00,10.688,10.753,10.623,10.753,350000.0
2006-09-20 11:56:00,10.706,10.77,10.687,10.687,350000.0
2006-09-20 11:57:00,10.753,10.774,10.667,10.731,450000.0
2006-09-20 11:58:00,10.635,10.771,10.635,10.771,350000.0
2006-09-20 12:00:00,10.727,10.727,10.628,10.628,350000.0
2006-09-20 12:01:00,10.77,10.781,10.684,10.7,500000.0
2006-09-20 12:02:00,10.764,10.772,10.646,10.646,400000.0
2006-09-20 12:03:00,10.649,10.758,10.644,10.724,550000.0
2006-09-20 12:04:00,10.695,10.739,10.634,10.634,350000.0
2006-09-20 12:05:00,10.737,10.783,10.658,10.694,350000.0
2006-09-20 12:06:00,10.748,10.766,10.69,10.766,350000.0
2006-09-20 12:07:00,10.765,10.765,10.601,10.689,450000.0
2006-09-20 12:08:00,10.755,10.769,10.659,10.769,450000.0
2006-09-20 12:09:00,10.638,10.724,10.638,10.674,350000.0
2006-09-20 12:10:00,10.723,10.741,10.646,10.693,400000.0
2006-09-20 12:11:00,10.668,10.703,10.615,10.638,550000.0
2006-09-20 12:12:00,10.634,10.771,10.634,10.657,350000.0
2006-09-20 12:13:00,10.749,10.788,10.677,10.739,400000.0
2006-09-20 12:14:00,10.717,10.732,10.581,10.615,550000.0
2006-09-20 12:15:00,10.672,10.749,10.648,10.67,400000.0
2006-09-20 12:16:00,10.661,10.732,10.609,10.659,400000.0
2006-09-20 12:17:00,10.707,10.733,10.691,10.723,400000.0
2006-09-20 12:18:00,10.695,10.701,10.613,10.615,450000.0
2006-09-20 12:19:00,10.652,10.713,10.58,10.6,450000.0
2006-09-20 12:20:00,10.62,10.711,10.546,10.625,500000.0
2006-09-20 12:21:00,10.682,10.731,10.601,10.68,500000.0
2006-09-20 12:22:00,10.716,10.716,10.602,10.678,400000.0
2006-09-20 12:23:00,10.713,10.714,10.588,10.601,400000.0
2006-09-20 12:24:00,10.736,10.736,10.641,10.704,600000.0
2006-09-20 12:25:00,10.717,10.717,10.605,10.714,450000.0
2006-09-20 12:26:00,10.705,10.705,10.573,10.62,450000.0
2006-09-20 12:27:00,10.68,10.717,10.599,10.69,550000.0
2006-09-20 12:28:00,10.684,10.708,10.574,10.634,500000.0
2006-09-20 12:29:00,10.681,10.712,10.563,10.572,500000.0
2006-09-20 12:30:00,10.599,10.714,10.59,10.714,450000.0
2006-09-20 12:31:00,10.668,10.681,10.618,10.671,350000.0
2006-09-20 12:32:00,10.569,10.717,10.569,10.717,400000.0
2006-09-20 12:33:00,10.74,10.76,10.602,10.613,450000.0
2006-09-20 12:34:00,10.595,10.711,10.582,10.582,450000.0
2006-09-20 12:35:00,10.73,10.732,10.621,10.621,350000.0
2006-09-20 12:36:00,10.744,10.744,10.602,10.693,350000.0
2006-09-20 12:37:00,10.723,10.723,10.59,10.611,500000.0
2006-09-20 12:38:00,10.687,10.696,10.574,10.638,450000.0
2006-09-20 12:39:00,10.666,10.678,10.538,10.636,450000.0
2006-09-20 12:40:00,10.627,10.726,10.573,10.622,450000.0
2006-09-20 12:41:00,10.634,10.67,10.544,10.67,450000.0
2006-09-20 12:42:00,10.575,10.708,10.575,10.666,550000.0
2006-09-20 12:43:00,10.642,10.664,10.562,10.581,500000.0
2006-09-20 12:44:00,10.606,10.664,10.51,10.539,450000.0
2006-09-20 12:45:00,10.604,10.67,10.541,10.604,400000.0
2006-09-20 12:46:00,10.561,10.683,10.549,10.549,500000.0
2006-09-20 12:47:00,10.592,10.685,10.542,10.602,350000.0
2006-09-20 12:48:00,10.6,10.708,10.559,10.671,550000.0
2006-09-20 12:49:00,10.607,10.688,10.57,10.58,450000.0
2006-09-20 12:50:00,10.61,10.694,10.557,10.579,400000.0
2006-09-20 12:51:00,10.57,10.72,10.57,10.701,500000.0
2006-09-20 12:52:00,10.612,10.7,10.573,10.652,500000.0
2006-09-20 12:53:00,10.549,10.663,10.548,10.631,500000.0
2006-09-20 12:54:00,10.674,10.681,10.567,10.623,450000.0
2006-09-20 12:55:00,10.629,10.693,10.596,10.693,450000.0
2006-09-20 12:56:00,10.667,10.709,10.583,10.603,450000.0
2006-09-20 12:57:00,10.664,10.709,10.568,10.568,400000.0
2006-09-20 12:58:00,10.596,10.665,10.526,10.558,400000.0
2006-09-20 12:59:00,10.616,10.668,10.551,10.664,450000.0
2006-09-20 13:00:00,10.66,10.672,10.524,10.59,500000.0
2006-09-20 13:01:00,10.546,10.678,10.546,10.63,400000.0
2006-09-20 13:02:00,10.566,10.656,10.527,10.587,400000.0
2006-09-20 13:03:00,10.593,10.66,10.544,10.544,450000.0
2006-09-20 13:04:00,10.626,10.665,10.547,10.568,450000.0
2006-09-20 13:05:00,10.569,10.675,10.569,10.669,400000.0
2006-09-20 13:06:00,10.687,10.687,10.555,10.639,450000.0
2006-09-20 13:07:00,10.667,10.678,10.537,10.632,500000.0
2006-09-20 13:08:00,10.619,10.721,10.593,10.593,400000.0
2006-09-20 13:09:00,10.712,10.712,10.606,10.606,450000.0
2006-09-20 13:10:00,10.656,10.689,10.539,10.59,500000.0
2006-09-20 13:11:00,10.571,10.662,10.57,10.644,400000.0
2006-09-20 13:12:00,10.673,10.693,10.585,10.585,550000.0
2006-09-20 13:13:00,10.699,10.7,10.581,10.67,450000.0
2006-09-20 13:14:00,10.567,10.686,10.567,10.67,350000.0
2006-09-20 13:15:00,10.605,10.687,10.539,10.66,400000.0
2006-09-20 13:16:00,10.677,10.677,10.58,10.656,350000.0
2006-09-20 13:17:00,10.683,10.72,10.616,10.699,450000.0
2006-09-20 13:18:00,10.557,10.702,10.557,10.674,400000.0
2006-09-20 13:19:00,10.6,10.669,10.532,10.552,400000.0
2006-09-20 13:20:00,10.575,10.65,10.542,10.601,500000.0
2006-09-20 13:21:00,10.538,10.648,10.525,10.526,350000.0
2006-09-20 13:22:00,10.548,10.657,10.527,10.575,400000.0
2006-09-20 13:23:00,10.615,10.692,10.559,10.566,350000.0
2006-09-20 13:24:00,10.662,10.718,10.608,10.614,450000.0
2006-09-20 13:25:00,10.669,10.689,10.613,10.683,350000.0
2006-09-20 13:26:00,10.601,10.694,10.554,10.599,550000.0
2006-09-20 13:27:00,10.572,10.669,10.572,10.636,500000.0
2006-09-20 13:28:00,10.622,10.673,10.518,10.555,400000.0
2006-09-20 13:29:00,10.67,10.688,10.541,10.647,350000.0
2006-09-20 13:30:00,10.688,10.688,10.573,10.577,450000.0
2006-09-20 13:31:00,10.542,10.659,10.542,10.657,450000.0
2006-09-20 13:32:00,10.591,10.695,10.555,10.555,500000.0
2006-09-20 13:34:00,10.528,10.683,10.528,10.565,350000.0
2006-09-20 13:35:00,10.652,10.723,10.596,10.596,400000.0
2006-09-20 13:36:00,10.629,10.797,10.616,10.694,450000.0
2006-09-20 13:37:00,10.576,10.661,10.576,10.655,350000.0
2006-09-20 13:38:00,10.615,10.704,10.573,10.704,400000.0
2006-09-20 13:39:00,10.673,10.725,10.605,10.679,500000.0
2006-09-20 13:40:00,10.673,10.707,10.589,10.705,350000.0
2006-09-20 13:41:00,10.595,10.709,10.589,10.699,400000.0
2006-09-20 13:42:00,10.681,10.681,10.582,10.675,350000.0
2006-09-20 13:44:00,10.621,10.73,10.603,10.649,350000.0
2006-09-20 13:45:00,10.607,10.72,10.582,10.68,400000.0
2006-09-20 13:46:00,10.632,10.72,10.62,10.671,450000.0
2006-09-20 13:47:00,10.653,10.737,10.613,10.654,350000.0
2006-09-20 13:48:00,10.679,10.703,10.584,10.669,400000.0
2006-09-20 13:49:00,10.595,10.727,10.595,10.701,350000.0
2006-09-20 13:50:00,10.636,10.649,10.585,10.649,450000.0
2006-09-20 13:51:00,10.716,10.716,10.598,10.598,350000.0
2006-09-20 13:52:00,10.703,10.703,10.572,10.68,350000.0
2006-09-20 13:53:00,10.604,10.702,10.557,10.617,450000.0
2006-09-20 13:54:00,10.668,10.726,10.609,10.712,400000.0
2006-09-20 13:55:00,10.674,10.713,10.645,10.673,350000.0
2006-09-20 13:56:00,10.71,10.78,10.6,10.6,400000.0
2006-09-20 13:57:00,10.653,10.706,10.593,10.593,400000.0
2006-09-20 13:58:00,10.583,10.718,10.583,10.718,350000.0
2006-09-20 13:59:00,10.687,10.738,10.618,10.685,550000.0
2006-09-20 14:00:00,10.681,10.727,10.613,10.661,350000.0
2006-09-20 14:01:00,10.675,10.724,10.606,10.724,400000.0
2006-09-20 14:02:00,10.743,10.749,10.63,10.693,350000.0
2006-09-20 14:03:00,10.714,10.736,10.651,10.696,350000.0
2006-09-20 14:04:00,10.603,10.719,10.603,10.719,350000.0
2006-09-20 14:05:00,10.692,10.75,10.651,10.729,250000.0
2006-09-20 14:06:00,10.753,10.785,10.69,10.749,350000.0
2006-09-20 14:07:00,10.732,10.732,10.61,10.709,400000.0
2006-09-20 14:08:00,10.71,10.801,10.677,10.737,400000.0
2006-09-20 14:09:00,10.652,10.763,10.626,10.663,550000.0
2006-09-20 14:10:00,10.613,10.725,10.609,10.674,350000.0
2006-09-20 14:11:00,10.706,10.75,10.673,10.75,400000.0
2006-09-20 14:12:00,10.738,10.761,10.711,10.746,450000.0
2006-09-20 14:13:00,10.711,10.711,10.61,10.621,350000.0
2006-09-20 14:14:00,10.609,10.723,10.581,10.623,500000.0
2006-09-20 14:15:00,10.567,10.702,10.547,10.622,500000.0
2006-09-20 14:16:00,10.628,10.755,10.604,10.698,450000.0
2006-09-20 14:17:00,10.689,10.704,10.622,10.651,450000.0
2006-09-20 14:18:00,10.617,10.724,10.617,10.724,400000.0
2006-09-20 14:19:00,10.693,10.725,10.549,10.694,500000.0
2006-09-20 14:20:00,10.635,10.725,10.635,10.646,350000.0
2006-09-20 14:21:00,10.617,10.746,10.617,10.687,450000.0
2006-09-20 14:22:00,10.743,10.743,10.589,10.589,450000.0
2006-09-20 14:23:00,10.65,10.737,10.65,10.682,400000.0
2006-09-20 14:24:00,10.757,10.757,10.68,10.753,400000.0
2006-09-20 14:25:00,10.685,10.748,10.659,10.68,350000.0
2006-09-20 14:26:00,10.69,10.794,10.625,10.727,350000.0
2006-09-20 14:27:00,10.73,10.831,10.653,10.831,400000.0
2006-09-20 14:28:00,10.797,10.854,10.73,10.806,400000.0
2006-09-20 14:29:00,10.773,10.83,10.703,10.787,350000.0
2006-09-20 14:30:00,10.748,10.845,10.72,10.72,550000.0
2006-09-20 14:31:00,10.756,10.883,10.756,10.862,400000.0
2006-09-20 14:32:00,10.84,10.877,10.764,10.8,500000.0
2006-09-20 14:33:00,10.781,10.894,10.759,10.789,500000.0
2006-09-20 14:34:00,10.83,10.881,10.764,10.764,450000.0
2006-09-20 14:35:00,10.875,10.887,10.808,10.817,350000.0
2006-09-20 14:36:00,10.849,10.867,10.775,10.867,400000.0
2006-09-20 14:37:00,10.774,10.864,10.742,10.864,550000.0
2006-09-20 14:38:00,10.827,10.879,10.76,10.822,400000.0
2006-09-20 14:39:00,10.835,10.898,10.709,10.795,500000.0
2006-09-20 14:40:00,10.849,10.909,10.798,10.852,400000.0
2006-09-20 14:41:00,10.803,10.915,10.796,10.875,550000.0
2006-09-20 14:42:00,10.774,10.901,10.752,10.867,400000.0
2006-09-20 14:43:00,10.88,10.917,10.782,10.917,500000.0
2006-09-20 14:44:00,10.82,10.89,10.786,10.89,450000.0
2006-09-20 14:45:00,10.89,10.923,10.855,10.918,400000.0
2006-09-20 14:46:00,10.912,10.938,10.872,10.876,350000.0
2006-09-20 14:47:00,10.908,10.92,10.812,10.896,350000.0
2006-09-20 14:48:00,10.868,10.933,10.814,10.897,400000.0
2006-09-20 14:49:00,10.916,10.947,10.79,10.803,500000.0
2006-09-20 14:50:00,10.833,10.91,10.768,10.768,400000.0
2006-09-20 14:51:00,10.884,10.891,10.796,10.849,350000.0
2006-09-20 14:52:00,10.912,10.912,10.798,10.814,450000.0
2006-09-20 14:53:00,10.797,10.896,10.787,10.85,400000.0
2006-09-20 14:54:00,10.791,10.967,10.791,10.849,550000.0
2006-09-20 14:55:00,10.882,10.917,10.785,10.785,450000.0
2006-09-20 14:56:00,10.895,10.942,10.806,10.93,550000.0
2006-09-20 14:57:00,10.911,10.919,10.819,10.899,450000.0
2006-09-20 14:58:00,10.828,10.901,10.808,10.872,400000.0
2006-09-20 14:59:00,10.824,10.886,10.77,10.87,550000.0
2006-09-20 15:00:00,10.754,10.872,10.754,10.799,450000.0
2006-09-20 15:01:00,10.841,10.887,10.757,10.876,450000.0
2006-09-20 15:02:00,10.798,10.916,10.786,10.855,450000.0
2006-09-20 15:03:00,10.897,10.951,10.814,10.928,500000.0
2006-09-20 15:04:00,10.821,10.916,10.764,10.801,550000.0
2006-09-20 15:05:00,10.784,10.892,10.779,10.813,550000.0
2006-09-20 15:06:00,10.88,10.88,10.833,10.833,400000.0
2006-09-20 15:07:00,10.765,10.937,10.765,10.877,350000.0
2006-09-20 15:08:00,10.769,10.896,10.741,10.828,500000.0
2006-09-20 15:09:00,10.875,10.908,10.784,10.784,450000.0
2006-09-20 15:10:00,10.808,10.892,10.756,10.8,400000.0
2006-09-20 15:11:00,10.78,10.866,10.733,10.758,500000.0
2006-09-20 15:12:00,10.849,10.913,10.769,10.81,450000.0
2006-09-20 15:13:00,10.863,10.939,10.839,10.939,400000.0
2006-09-20 15:14:00,10.939,10.944,10.778,10.894,550000.0
2006-09-20 15:15:00,10.785,10.924,10.782,10.873,400000.0
2006-09-20 15:16:00,10.845,10.952,10.843,10.904,550000.0
2006-09-20 15:17:00,10.869,10.946,10.801,10.88,450000.0
2006-09-20 15:18:00,10.932,10.932,10.827,10.877,400000.0
2006-09-20 15:19:00,10.9,10.957,10.89,10.936,450000.0
2006-09-20 15:20:00,10.868,10.947,10.841,10.947,400000.0
2006-09-20 15:21:00,10.911,10.963,10.815,10.834,400000.0
2006-09-20 15:22:00,10.93,10.969,10.89,10.931,450000.0
2006-09-20 15:23:00,10.886,10.979,10.886,10.94,400000.0
2006-09-20 15:24:00,10.925,10.963,10.836,10.943,350000.0
2006-09-20 15:25:00,10.961,10.962,10.862,10.917,350000.0
2006-09-20 15:26:00,10.847,10.976,10.847,10.876,550000.0
2006-09-20 15:27:00,10.901,10.997,10.901,10.922,350000.0
2006-09-20 15:28:00,10.913,11.002,10.913,10.972,350000.0
2006-09-20 15:29:00,10.928,10.994,10.857,10.947,550000.0
2006-09-20 15:30:00,10.95,10.964,10.869,10.902,450000.0
2006-09-20 15:31:00,10.919,11.009,10.879,10.879,500000.0
2006-09-20 15:32:00,10.869,10.931,10.82,10.931,450000.0
2006-09-20 15:33:00,10.911,10.92,10.832,10.914,400000.0
2006-09-20 15:34:00,10.827,10.958,10.822,10.822,400000.0
2006-09-20 15:35:00,10.896,10.968,10.867,10.899,400000.0
2006-09-20 15:36:00,10.926,10.965,10.866,10.964,550000.0
2006-09-20 15:37:00,10.84,10.984,10.84,10.924,400000.0
2006-09-20 15:38:00,10.863,10.964,10.863,10.871,450000.0
2006-09-20 15:39:00,10.838,10.962,10.821,10.877,350000.0
2006-09-20 15:40:00,10.849,10.948,10.838,10.851,450000.0
2006-09-20 15:41:00,10.823,10.962,10.823,10.909,400000.0
2006-09-20 15:42:00,10.933,10.936,10.852,10.871,350000.0
2006-09-20 15:43:00,10.875,10.936,10.808,10.808,450000.0
2006-09-20 15:44:00,10.926,10.959,10.862,10.925,350000.0
2006-09-20 15:45:00,10.943,10.955,10.852,10.955,450000.0
2006-09-20 15:46:00,10.881,10.995,10.849,10.873,400000.0
2006-09-20 15:47:00,10.938,10.982,10.828,10.857,550000.0
2006-09-20 15:48:00,10.88,10.958,10.846,10.865,350000.0
2006-09-20 15:49:00,10.933,10.971,10.897,10.966,350000.0
2006-09-20 15:50:00,10.863,10.979,10.816,10.95,550000.0
2006-09-20 15:51:00,10.901,10.927,10.794,10.813,350000.0
2006-09-20 15:52:00,10.799,10.942,10.798,10.803,350000.0
2006-09-20 15:53:00,10.903,10.957,10.839,10.894,500000.0
2006-09-20 15:54:00,10.904,10.933,10.854,10.933,450000.0
2006-09-20 15:55:00,10.808,10.984,10.808,10.921,500000.0
2006-09-20 15:56:00,10.823,10.97,10.823,10.894,450000.0
2006-09-20 15:57:00,10.881,10.926,10.843,10.861,450000.0
2006-09-20 15:58:00,10.846,10.985,10.846,10.985,500000.0
2006-09-20 15:59:00,10.982,10.982,10.863,10.881,450000.0
2006-09-20 16:00:00,10.916,10.924,10.8,10.905,500000.0
2006-09-20 16:01:00,10.945,10.951,10.837,10.847,400000.0
2006-09-20 16:02:00,10.859,10.991,10.859,10.944,550000.0
2006-09-20 16:03:00,11.003,11.003,10.86,10.919,450000.0
2006-09-20 16:04:00,10.832,10.975,10.832,10.933,550000.0
2006-09-20 16:05:00,10.87,10.956,10.798,10.863,450000.0
2006-09-20 16:06:00,10.847,10.954,10.809,10.919,350000.0
2006-09-20 16:07:00,10.861,10.953,10.844,10.844,500000.0
2006-09-20 16:08:00,10.816,10.966,10.816,10.873,550000.0
2006-09-20 16:09:00,10.838,10.957,10.823,10.957,350000.0
2006-09-20 16:10:00,10.952,10.963,10.855,10.96,500000.0
2006-09-20 16:11:00,10.829,11.07,10.829,10.887,500000.0
2006-09-20 16:12:00,10.943,10.995,10.904,10.938,350000.0
2006-09-20 16:13:00,10.947,11.033,10.909,11.033,450000.0
2006-09-20 16:14:00,11.038,11.038,10.897,10.965,500000.0
2006-09-20 16:15:00,11.023,11.024,10.893,10.893,350000.0
2006-09-20 16:16:00,10.94,11.036,10.901,11.024,550000.0
2006-09-20 16:17:00,11.027,11.094,10.969,10.969,350000.0
2006-09-20 16:18:00,11.068,11.08,10.952,11.015,400000.0
2006-09-20 16:19:00,11.012,11.077,10.93,11.025,550000.0
2006-09-20 16:20:00,11.062,11.103,10.955,10.955,550000.0
2006-09-20 16:21:00,10.958,11.04,10.902,10.982,500000.0
2006-09-20 16:22:00,11.006,11.019,10.921,10.968,450000.0
2006-09-20 16:23:00,10.919,10.994,10.894,10.897,400000.0
2006-09-20 16:24:00,10.997,11.056,10.928,11.046,550000.0
2006-09-20 16:25:00,11.016,11.055,10.968,11.049,350000.0
2006-09-20 16:26:00,11.02,11.038,10.901,10.901,550000.0
2006-09-20 16:27:00,10.958,11.065,10.954,11.052,400000.0
2006-09-20 16:28:00,11.033,11.065,10.988,11.062,400000.0
2006-09-20 16:29:00,11.044,11.044,10.934,11.04,450000.0
2006-09-20 16:30:00,10.955,11.054,10.911,11.004,550000.0
2006-09-20 16:31:00,10.954,11.049,10.925,10.957,400000.0
2006-09-20 16:32:00,11.009,11.059,10.952,11.039,400000.0
2006-09-20 16:33:00,10.942,11.041,10.935,10.938,350000.0
2006-09-20 16:34:00,10.994,11.047,10.945,11.047,350000.0
2006-09-20 16:35:00,10.967,11.067,10.908,10.94,500000.0
2006-09-20 16:36:00,11.051,11.053,10.952,10.952,500000.0
2006-09-20 16:37:00,11.022,11.032,10.938,10.943,500000.0
2006-09-20 16:38:00,10.872,10.995,10.872,10.896,450000.0
2006-09-20 16:39:00,10.961,11.04,10.934,11.024,500000.0
2006-09-20 16:40:00,11.015,11.015,10.872,10.898,450000.0
2006-09-20 16:41:00,10.904,11.005,10.904,10.905,350000.0
2006-09-20 16:42:00,10.897,11.018,10.897,11.018,500000.0
2006-09-20 16:43:00,10.903,11.036,10.903,10.934,350000.0
2006-09-20 16:44:00,11.011,11.011,10.878,10.878,400000.0
2006-09-20 16:45:00,10.897,10.992,10.897,10.944,400000.0
2006-09-20 16:46:00,10.928,10.985,10.906,10.972,350000.0
2006-09-20 16:47:00,10.921,11.056,10.895,10.932,600000.0
2006-09-20 16:48:00,10.995,11.023,10.926,10.977,500000.0
2006-09-20 16:49:00,10.992,11.037,10.898,10.898,450000.0
2006-09-20 16:50:00,11.023,11.037,10.929,10.957,400000.0
2006-09-20 16:51:00,11.017,11.017,10.902,10.902,400000.0
2006-09-20 16:52:00,10.912,11.024,10.872,11.024,450000.0
2006-09-20 16:53:00,10.95,11.002,10.892,10.938,350000.0
2006-09-20 16:55:00,10.981,11.005,10.864,10.929,750000.0
2006-09-20 16:56:00,10.936,11.021,10.913,11.008,650000.0
2006-09-20 16:57:00,10.884,11.034,10.884,10.96,700000.0
2006-09-20 16:58:00,10.929,11.026,10.925,10.985,750000.0
2006-09-20 16:59:00,10.94,11.036,10.895,10.923,500000.0
2006-09-20 17:00:00,10.879,11.007,10.879,10.887,850000.0
2006-09-20 17:01:00,11.039,11.092,10.941,11.033,850000.0
2006-09-20 17:02:00,10.912,11.023,10.908,10.962,550000.0
2006-09-20 17:03:00,11.004,11.074,10.92,10.999,1100000.0
2006-09-20 17:04:00,10.959,11.061,10.937,10.952,650000.0
2006-09-20 17:05:00,11.07,11.128,10.918,10.963,850000.0
2006-09-20 17:06:00,10.997,11.138,10.962,11.035,750000.0
2006-09-20 17:07:00,11.061,11.115,10.981,11.025,700000.0
2006-09-20 17:08:00,10.978,11.101,10.972,11.042,1050000.0
2006-09-20 17:09:00,11.035,11.105,10.94,11.005,700000.0
2006-09-20 17:10:00,11.106,11.116,10.999,11.025,600000.0
2006-09-20 17:11:00,11.109,11.149,10.988,10.988,550000.0
2006-09-20 17:12:00,11.0,11.13,10.989,10.989,1000000.0
2006-09-20 17:13:00,10.976,11.08,10.914,11.08,700000.0
2006-09-20 17:14:00,10.991,11.11,10.989,11.077,1000000.0
2006-09-20 17:15:00,10.958,11.105,10.954,10.96,850000.0
2006-09-20 17:16:00,11.037,11.052,10.913,11.052,1100000.0
2006-09-20 17:17:00,11.036,11.105,10.977,11.045,400000.0
2006-09-20 17:18:00,10.985,11.093,10.972,11.077,700000.0
2006-09-20 17:19:00,10.961,11.084,10.951,11.036,700000.0
2006-09-20 17:20:00,11.004,11.063,10.891,11.024,450000.0
2006-09-20 17:21:00,11.057,11.057,10.921,10.996,300000.0
2006-09-20 17:22:00,11.012,11.058,10.934,11.04,400000.0
2006-09-20 17:23:00,10.988,11.063,10.953,10.953,850000.0
2006-09-20 17:24:00,10.927,11.031,10.923,11.028,700000.0
2006-09-20 17:25:00,11.047,11.068,10.93,11.068,650000.0
2006-09-20 17:26:00,10.917,11.065,10.917,11.014,850000.0
2006-09-20 17:27:00,11.037,11.08,10.937,11.008,1000000.0
2006-09-20 17:28:00,10.981,11.106,10.953,10.953,850000.0
2006-09-20 17:29:00,11.054,11.082,10.947,10.956,750000.0
2006-09-20 17:30:00,11.044,11.097,10.957,11.06,850000.0
2006-09-20 17:31:00,11.023,11.096,10.921,10.964,900000.0
2006-09-20 17:32:00,10.946,11.072,10.928,11.033,650000.0
2006-09-20 17:33:00,11.009,11.079,10.929,11.035,750000.0
2006-09-20 17:34:00,11.029,11.094,10.941,11.057,650000.0
2006-09-20 17:35:00,10.926,11.06,10.926,11.004,750000.0
2006-09-20 17:36:00,10.945,11.077,10.934,11.043,850000.0
2006-09-20 17:37:00,11.048,11.068,10.915,11.003,950000.0
2006-09-20 17:38:00,10.916,11.009,10.88,10.996,750000.0
2006-09-20 17:39:00,11.065,11.08,10.963,10.963,800000.0
2006-09-20 17:40:00,10.927,11.041,10.911,11.005,850000.0
2006-09-20 17:41:00,11.026,11.043,10.933,10.961,450000.0
2006-09-20 17:42:00,10.925,11.02,10.893,11.02,750000.0
2006-09-20 17:43:00,11.078,11.112,10.947,10.966,550000.0
2006-09-20 17:44:00,11.059,11.081,10.947,11.025,700000.0
2006-09-20 17:45:00,10.931,11.059,10.905,11.01,1100000.0
2006-09-20 17:46:00,11.026,11.078,10.934,11.025,350000.0
2006-09-20 17:47:00,11.001,11.052,10.903,10.972,600000.0
2006-09-20 17:48:00,10.977,11.071,10.951,11.062,700000.0
2006-09-20 17:49:00,11.0,11.054,10.926,11.024,700000.0
2006-09-20 17:50:00,11.05,11.055,10.941,10.952,800000.0
2006-09-20 17:51:00,11.063,11.074,10.926,10.977,1200000.0
2006-09-20 17:52:00,10.962,11.077,10.905,10.923,750000.0
2006-09-20 17:53:00,11.028,11.08,10.947,11.045,750000.0
2006-09-20 17:54:00,10.981,11.122,10.948,10.956,800000.0
2006-09-20 17:55:00,10.941,11.049,10.926,11.001,800000.0
2006-09-20 17:56:00,10.903,11.022,10.861,10.99,850000.0
2006-09-20 17:57:00,10.946,11.059,10.93,10.998,800000.0
2006-09-20 17:58:00,11.013,11.032,10.933,11.001,950000.0
2006-09-20 17:59:00,10.917,11.025,10.917,10.951,700000.0
2006-09-20 18:00:00,10.942,11.077,10.942,11.051,650000.0
2006-09-20 18:01:00,10.995,11.041,10.901,10.965,750000.0
2006-09-20 18:02:00,10.905,11.039,10.905,10.983,750000.0
2006-09-20 18:03:00,10.978,11.044,10.947,10.963,600000.0
2006-09-20 18:04:00,11.074,11.111,10.951,11.002,850000.0
2006-09-20 18:05:00,11.034,11.034,10.849,10.878,1050000.0
2006-09-20 18:06:00,10.99,11.046,10.905,11.015,750000.0
2006-09-20 18:07:00,10.944,11.048,10.898,11.048,700000.0
2006-09-20 18:08:00,11.008,11.061,10.942,11.006,550000.0
2006-09-20 18:09:00,11.046,11.057,10.951,11.057,450000.0
2006-09-20 18:10:00,10.975,11.059,10.947,11.019,550000.0
2006-09-20 18:11:00,10.98,11.091,10.949,10.96,750000.0
2006-09-20 18:12:00,11.009,11.082,10.998,11.082,250000.0
2006-09-20 18:13:00,10.993,11.071,10.94,10.961,800000.0
2006-09-20 18:14:00,11.016,11.045,10.936,10.939,850000.0
2006-09-20 18:15:00,11.013,11.084,10.922,11.017,550000.0
2006-09-20 18:16:00,10.985,11.035,10.886,10.913,850000.0
2006-09-20 18:17:00,10.993,11.023,10.891,11.023,450000.0
2006-09-20 18:18:00,11.0,11.07,10.918,11.014,1300000.0
2006-09-20 18:19:00,10.995,11.042,10.94,11.017,600000.0
2006-09-20 18:20:00,10.973,11.103,10.954,11.032,800000.0
2006-09-20 18:21:00,10.968,11.058,10.935,11.027,700000.0
2006-09-20 18:22:00,11.021,11.056,10.9,10.953,750000.0
2006-09-20 18:23:00,10.958,11.069,10.933,11.061,700000.0
2006-09-20 18:24:00,11.027,11.027,10.911,11.021,650000.0
2006-09-20 18:25:00,11.038,11.091,10.947,11.043,700000.0
2006-09-20 18:26:00,10.982,11.101,10.973,11.064,700000.0
2006-09-20 18:27:00,10.995,11.042,10.977,11.014,350000.0
2006-09-20 18:28:00,11.001,11.004,10.899,11.004,500000.0
2006-09-20 18:29:00,10.954,11.018,10.909,11.018,700000.0
2006-09-20 18:30:00,10.931,11.018,10.854,10.968,800000.0
2006-09-20 18:31:00,10.944,11.031,10.92,10.986,800000.0
2006-09-20 18:32:00,10.944,11.023,10.883,10.883,950000.0
2006-09-20 18:33:00,10.915,10.982,10.859,10.897,650000.0
2006-09-20 18:34:00,10.976,11.002,10.871,10.967,750000.0
2006-09-20 18:35:00,10.953,10.99,10.906,10.907,600000.0
2006-09-20 18:36:00,10.937,11.037,10.873,10.995,950000.0
2006-09-20 18:37:00,10.947,11.009,10.907,10.963,750000.0
2006-09-20 18:38:00,10.938,11.036,10.917,10.989,800000.0
2006-09-20 18:39:00,10.958,11.027,10.92,10.994,750000.0
2006-09-20 18:40:00,10.94,11.05,10.893,10.91,600000.0
2006-09-20 18:41:00,10.932,11.032,10.917,10.992,650000.0
2006-09-20 18:42:00,10.954,11.048,10.909,11.037,800000.0
2006-09-20 18:43:00,10.957,10.991,10.855,10.988,650000.0
2006-09-20 18:44:00,10.971,11.087,10.938,11.048,850000.0
2006-09-20 18:45:00,10.913,11.046,10.913,11.015,650000.0
2006-09-20 18:46:00,11.012,11.012,10.88,10.995,500000.0
2006-09-20 18:47:00,10.903,11.022,10.903,11.022,600000.0
2006-09-20 18:48:00,11.018,11.018,10.926,10.966,350000.0
2006-09-20 18:49:00,11.012,11.018,10.903,11.018,400000.0
2006-09-20 18:50:00,10.907,11.007,10.875,10.936,400000.0
2006-09-20 18:51:00,10.981,11.03,10.937,10.937,700000.0
2006-09-20 18:52:00,10.937,11.041,10.895,11.027,1300000.0
2006-09-20 18:53:00,10.97,11.007,10.912,10.966,700000.0
2006-09-20 18:54:00,10.858,10.994,10.842,10.917,450000.0
2006-09-20 18:55:00,10.942,11.058,10.919,11.027,800000.0
2006-09-20 18:56:00,10.918,11.038,10.902,11.034,350000.0
2006-09-20 18:57:00,10.963,11.057,10.895,10.914,800000.0
2006-09-20 18:58:00,11.03,11.037,10.937,11.012,650000.0
2006-09-20 18:59:00,10.979,11.016,10.919,10.965,800000.0
2006-09-20 19:00:00,10.94,11.023,10.886,11.012,600000.0
2006-09-20 19:01:00,10.935,10.991,10.886,10.991,900000.0
2006-09-20 19:02:00,10.966,11.013,10.839,11.013,650000.0
2006-09-20 19:03:00,10.921,10.995,10.861,10.886,750000.0
2006-09-20 19:04:00,11.022,11.022,10.886,10.886,550000.0
2006-09-20 19:05:00,10.942,11.05,10.926,10.926,550000.0
2006-09-20 19:06:00,11.005,11.05,10.86,10.996,750000.0
2006-09-20 19:07:00,10.958,11.054,10.911,11.035,750000.0
2006-09-20 19:08:00,10.948,11.068,10.929,10.977,650000.0
2006-09-20 19:09:00,10.894,11.017,10.877,10.958,950000.0
2006-09-20 19:10:00,10.902,11.019,10.864,10.97,550000.0
2006-09-20 19:11:00,11.014,11.014,10.9,10.9,450000.0
2006-09-20 19:12:00,10.978,11.017,10.918,11.017,600000.0
2006-09-20 19:13:00,10.933,11.004,10.862,10.862,550000.0
2006-09-20 19:14:00,10.953,11.004,10.85,10.914,600000.0
2006-09-20 19:15:00,10.924,11.007,10.92,10.959,750000.0
2006-09-20 19:16:00,10.969,11.039,10.874,10.956,800000.0
2006-09-20 19:17:00,10.954,10.989,10.882,10.963,450000.0
2006-09-20 19:18:00,10.924,11.052,10.899,10.994,900000.0
2006-09-20 19:19:00,10.994,11.013,10.881,11.013,650000.0
2006-09-20 19:20:00,10.897,11.002,10.897,10.908,550000.0
2006-09-20 19:21:00,11.012,11.021,10.891,10.953,600000.0
2006-09-20 19:22:00,10.975,11.04,10.912,10.927,650000.0
2006-09-20 19:23:00,10.998,11.064,10.903,10.91,1000000.0
2006-09-20 19:24:00,10.924,11.01,10.866,10.866,400000.0
2006-09-20 19:25:00,10.967,10.973,10.889,10.961,400000.0
2006-09-20 19:26:00,10.957,11.023,10.922,10.964,450000.0
2006-09-20 19:27:00,10.908,10.984,10.908,10.941,350000.0
2006-09-20 19:28:00,10.95,10.983,10.841,10.899,550000.0
2006-09-20 19:29:00,10.989,10.989,10.89,10.962,350000.0
2006-09-20 19:30:00,10.962,11.009,10.842,10.862,800000.0
2006-09-20 19:31:00,10.95,10.996,10.887,10.92,450000.0
2006-09-20 19:32:00,10.842,11.008,10.842,10.869,750000.0
2006-09-20 19:33:00,10.929,10.996,10.848,10.893,400000.0
2006-09-20 19:34:00,10.949,11.001,10.883,10.998,450000.0
2006-09-20 19:35:00,10.923,10.978,10.871,10.978,400000.0
2006-09-20 19:36:00,10.87,10.988,10.87,10.967,400000.0
2006-09-20 19:37:00,10.874,10.98,10.866,10.98,250000.0
2006-09-20 19:38:00,10.832,10.967,10.832,10.96,500000.0
2006-09-20 19:39:00,10.992,10.992,10.867,10.867,400000.0
2006-09-20 19:40:00,10.944,11.027,10.936,10.999,300000.0
2006-09-20 19:41:00,10.943,11.002,10.897,11.002,150000.0
2006-09-20 19:42:00,11.005,11.005,10.851,10.926,450000.0
2006-09-20 19:43:00,10.948,10.996,10.921,10.985,350000.0
2006-09-20 19:44:00,10.852,10.994,10.852,10.925,450000.0
2006-09-20 19:45:00,10.977,10.984,10.866,10.876,400000.0
2006-09-20 19:46:00,10.933,10.986,10.865,10.872,250000.0
2006-09-20 19:47:00,10.855,10.965,10.855,10.936,300000.0
2006-09-20 19:48:00,10.979,11.063,10.918,10.918,450000.0
2006-09-20 19:49:00,10.911,11.013,10.876,11.013,350000.0
2006-09-20 19:50:00,11.028,11.028,10.935,10.981,350000.0
2006-09-20 19:51:00,10.977,11.019,10.897,11.019,450000.0
2006-09-20 19:52:00,10.987,11.008,10.853,10.901,800000.0
2006-09-20 19:53:00,10.859,10.985,10.859,10.985,450000.0
2006-09-20 19:54:00,11.025,11.051,10.909,10.909,500000.0
2006-09-20 19:55:00,10.906,10.979,10.882,10.919,650000.0
2006-09-20 19:56:00,10.912,11.067,10.912,10.929,450000.0
2006-09-20 19:57:00,10.886,11.022,10.878,10.964,850000.0
2006-09-20 19:58:00,10.951,11.034,10.908,11.013,600000.0
2006-09-20 19:59:00,10.954,10.994,10.885,10.907,550000.0
2006-09-20 20:00:00,10.9,11.011,10.9,10.915,350000.0
2006-09-20 20:01:00,10.924,11.009,10.882,10.978,400000.0
2006-09-20 20:02:00,10.891,11.009,10.878,10.937,650000.0
2006-09-20 20:04:00,10.99,11.009,10.891,10.891,500000.0
2006-09-20 20:05:00,11.004,11.014,10.852,11.007,1100000.0
2006-09-20 20:06:00,10.979,11.026,10.899,10.936,600000.0
2006-09-20 20:07:00,11.001,11.001,10.851,10.957,400000.0
2006-09-20 20:08:00,10.967,11.012,10.889,10.969,500000.0
2006-09-20 20:09:00,10.891,11.026,10.888,11.0,500000.0
2006-09-20 20:10:00,10.898,11.023,10.898,10.975,350000.0
2006-09-20 20:11:00,10.862,11.013,10.862,10.999,650000.0
2006-09-20 20:13:00,10.875,11.016,10.875,10.907,500000.0
2006-09-20 20:14:00,10.962,10.962,10.881,10.881,150000.0
2006-09-20 20:15:00,10.954,10.954,10.878,10.878,100000.0
2006-09-20 20:16:00,10.978,11.007,10.891,10.935,350000.0
2006-09-20 20:17:00,10.92,11.004,10.878,10.948,450000.0
2006-09-20 20:18:00,11.009,11.009,10.875,10.875,100000.0
2006-09-20 20:19:00,10.901,11.019,10.901,11.017,250000.0
2006-09-20 20:20:00,10.969,11.022,10.885,10.97,500000.0
2006-09-20 20:21:00,11.031,11.037,10.938,11.016,400000.0
2006-09-20 20:22:00,10.956,11.02,10.905,10.905,350000.0
2006-09-20 20:23:00,10.893,11.004,10.851,11.004,650000.0
2006-09-20 20:24:00,11.004,11.004,10.868,10.97,550000.0
2006-09-20 20:25:00,11.019,11.019,10.868,10.891,500000.0
2006-09-20 20:26:00,10.954,10.982,10.816,10.845,400000.0
2006-09-20 20:27:00,10.898,10.971,10.849,10.945,750000.0
2006-09-20 20:28:00,10.952,10.992,10.898,10.898,550000.0
2006-09-20 20:29:00,10.974,10.974,10.846,10.846,550000.0
2006-09-20 20:30:00,10.842,10.945,10.834,10.872,400000.0
2006-09-20 20:31:00,10.854,10.974,10.854,10.886,500000.0
2006-09-20 20:32:00,10.949,10.968,10.869,10.913,400000.0
2006-09-20 20:33:00,10.961,10.976,10.841,10.855,550000.0
2006-09-20 20:34:00,10.969,10.97,10.872,10.892,350000.0
2006-09-20 20:35:00,10.812,10.934,10.805,10.934,550000.0
2006-09-20 20:36:00,10.903,10.938,10.863,10.938,400000.0
2006-09-20 20:37:00,10.867,10.941,10.821,10.941,150000.0
2006-09-20 20:38:00,10.936,10.963,10.831,10.918,550000.0
2006-09-20 20:39:00,10.918,10.967,10.868,10.868,400000.0
2006-09-20 20:40:00,10.903,10.903,10.819,10.824,250000.0
2006-09-20 20:41:00,10.868,10.935,10.835,10.871,350000.0
2006-09-20 20:42:00,10.84,10.945,10.84,10.88,350000.0
2006-09-20 20:43:00,10.861,10.911,10.811,10.897,300000.0
2006-09-20 20:44:00,10.815,10.934,10.809,10.895,350000.0
2006-09-20 20:45:00,10.913,10.934,10.808,10.913,350000.0
2006-09-20 20:46:00,10.889,10.904,10.795,10.795,350000.0
2006-09-20 20:47:00,10.82,10.894,10.777,10.815,450000.0
2006-09-20 20:48:00,10.848,10.865,10.733,10.733,600000.0
2006-09-20 20:49:00,10.79,10.899,10.79,10.883,400000.0
2006-09-20 20:50:00,10.849,10.867,10.7,10.721,600000.0
2006-09-20 20:51:00,10.873,10.873,10.784,10.865,400000.0
2006-09-20 20:52:00,10.844,10.892,10.782,10.84,400000.0
2006-09-20 20:53:00,10.75,10.891,10.745,10.749,500000.0
2006-09-20 20:54:00,10.759,10.859,10.759,10.846,300000.0
2006-09-20 20:55:00,10.835,10.873,10.808,10.873,250000.0
2006-09-20 20:56:00,10.832,10.832,10.722,10.815,350000.0
2006-09-20 20:57:00,10.863,10.863,10.725,10.804,350000.0
2006-09-20 20:58:00,10.746,10.836,10.714,10.725,500000.0
2006-09-20 20:59:00,10.772,10.847,10.76,10.795,450000.0
2006-09-20 21:00:00,10.842,10.882,10.724,10.756,400000.0
2006-09-20 21:01:00,10.758,10.869,10.748,10.869,400000.0
2006-09-20 21:02:00,10.731,10.832,10.731,10.807,300000.0
2006-09-20 21:03:00,10.755,10.87,10.75,10.794,400000.0
2006-09-20 21:04:00,10.778,10.856,10.715,10.856,400000.0
2006-09-20 21:05:00,10.737,10.877,10.737,10.873,550000.0
2006-09-20 21:06:00,10.735,10.832,10.735,10.783,500000.0
2006-09-20 21:07:00,10.759,10.836,10.736,10.772,300000.0
2006-09-20 21:08:00,10.825,10.828,10.798,10.816,200000.0
2006-09-20 21:09:00,10.84,10.875,10.782,10.791,400000.0
2006-09-20 21:10:00,10.778,10.918,10.778,10.8,300000.0
2006-09-20 21:11:00,10.797,10.858,10.793,10.839,250000.0
2006-09-20 21:12:00,10.767,10.863,10.767,10.843,350000.0
2006-09-20 21:13:00,10.782,10.863,10.717,10.863,350000.0
2006-09-20 21:14:00,10.867,10.867,10.784,10.82,350000.0
2006-09-20 21:15:00,10.858,10.87,10.757,10.839,300000.0
2006-09-20 21:16:00,10.857,10.882,10.821,10.841,350000.0
2006-09-20 21:17:00,10.835,10.835,10.744,10.768,400000.0
2006-09-20 21:18:00,10.774,10.901,10.748,10.8,600000.0
2006-09-20 21:19:00,10.77,10.849,10.711,10.81,650000.0
2006-09-20 21:20:00,10.848,10.848,10.759,10.834,300000.0
2006-09-20 21:21:00,10.738,10.821,10.738,10.77,300000.0
2006-09-20 21:22:00,10.804,10.831,10.74,10.74,350000.0
2006-09-20 21:23:00,10.847,10.875,10.769,10.864,450000.0
2006-09-20 21:24:00,10.888,10.888,10.746,10.746,400000.0
2006-09-20 21:25:00,10.845,10.871,10.745,10.862,650000.0
2006-09-20 21:27:00,10.8,10.869,10.718,10.741,400000.0
2006-09-20 21:28:00,10.885,10.885,10.796,10.841,350000.0
2006-09-20 21:29:00,10.776,10.842,10.773,10.833,300000.0
2006-09-20 21:30:00,10.842,10.881,10.749,10.8,500000.0
2006-09-20 21:32:00,10.777,10.893,10.761,10.788,750000.0
2006-09-20 21:33:00,10.872,10.872,10.743,10.784,450000.0
2006-09-20 21:34:00,10.843,10.888,10.773,10.842,400000.0
2006-09-20 21:35:00,10.798,10.887,10.798,10.811,150000.0
2006-09-20 21:36:00,10.866,10.898,10.788,10.797,450000.0
2006-09-20 21:37:00,10.843,10.855,10.749,10.817,300000.0
2006-09-20 21:38:00,10.793,10.867,10.751,10.77,450000.0
2006-09-20 21:39:00,10.853,10.883,10.757,10.883,300000.0
2006-09-20 21:40:00,10.771,10.865,10.733,10.857,600000.0
2006-09-20 21:41:00,10.774,10.864,10.752,10.765,350000.0
2006-09-20 21:42:00,10.834,10.866,10.729,10.737,550000.0
2006-09-20 21:43:00,10.76,10.855,10.76,10.804,350000.0
2006-09-20 21:44:00,10.886,10.886,10.761,10.796,500000.0
2006-09-20 21:45:00,10.852,10.884,10.74,10.871,200000.0
2006-09-20 21:46:00,10.809,10.939,10.787,10.825,700000.0
2006-09-20 21:47:00,10.846,10.864,10.775,10.775,400000.0
2006-09-20 21:48:00,10.836,10.851,10.786,10.815,350000.0
2006-09-20 21:49:00,10.817,10.896,10.76,10.833,500000.0
2006-09-20 21:50:00,10.732,10.861,10.699,10.852,550000.0
2006-09-20 21:51:00,10.817,10.848,10.734,10.843,400000.0
2006-09-20 21:52:00,10.832,10.88,10.736,10.832,350000.0
2006-09-20 21:53:00,10.812,10.881,10.723,10.723,550000.0
2006-09-20 21:54:00,10.773,10.83,10.77,10.779,350000.0
2006-09-20 21:55:00,10.783,10.87,10.725,10.772,500000.0
2006-09-20 21:56:00,10.774,10.837,10.732,10.802,600000.0
2006-09-20 21:57:00,10.854,10.879,10.773,10.859,350000.0
2006-09-20 21:58:00,10.711,10.814,10.711,10.788,350000.0
2006-09-20 21:59:00,10.741,10.879,10.741,10.803,500000.0
2006-09-20 22:00:00,10.798,10.905,10.754,10.754,500000.0
2006-09-20 22:01:00,10.845,10.858,10.718,10.718,450000.0
2006-09-20 22:02:00,10.797,10.878,10.737,10.878,550000.0
2006-09-20 22:03:00,10.891,10.927,10.771,10.899,550000.0
2006-09-20 22:04:00,10.837,10.87,10.712,10.824,300000.0
2006-09-20 22:05:00,10.727,10.829,10.722,10.722,250000.0
2006-09-20 22:06:00,10.749,10.838,10.738,10.738,350000.0
2006-09-20 22:07:00,10.848,10.848,10.712,10.831,550000.0
2006-09-20 22:08:00,10.806,10.845,10.737,10.737,350000.0
2006-09-20 22:09:00,10.86,10.865,10.714,10.865,450000.0
2006-09-20 22:10:00,10.735,10.859,10.711,10.831,350000.0
2006-09-20 22:11:00,10.816,10.905,10.752,10.855,550000.0
2006-09-20 22:12:00,10.797,10.868,10.747,10.777,450000.0
2006-09-20 22:13:00,10.853,10.853,10.711,10.848,750000.0
2006-09-20 22:14:00,10.839,10.875,10.725,10.865,350000.0
2006-09-20 22:15:00,10.747,10.872,10.731,10.872,650000.0
2006-09-20 22:16:00,10.844,10.885,10.735,10.833,750000.0
2006-09-20 22:17:00,10.787,10.868,10.787,10.824,450000.0
2006-09-20 22:18:00,10.87,10.87,10.756,10.854,350000.0
2006-09-20 22:19:00,10.787,10.873,10.761,10.824,550000.0
2006-09-20 22:20:00,10.873,10.873,10.791,10.841,450000.0
2006-09-20 22:21:00,10.851,10.879,10.743,10.827,400000.0
2006-09-20 22:22:00,10.757,10.864,10.718,10.864,700000.0
2006-09-20 22:24:00,10.758,10.848,10.758,10.838,300000.0
2006-09-20 22:25:00,10.764,10.869,10.764,10.772,450000.0
2006-09-20 22:26:00,10.846,10.846,10.825,10.825,100000.0
2006-09-20 22:27:00,10.881,10.881,10.878,10.878,100000.0
2006-09-20 22:28:00,10.737,10.846,10.724,10.826,350000.0
2006-09-20 22:29:00,10.85,10.887,10.79,10.887,600000.0
2006-09-20 22:30:00,10.832,10.891,10.78,10.815,350000.0
2006-09-20 22:31:00,10.812,10.891,10.772,10.772,350000.0
2006-09-20 22:32:00,10.863,10.869,10.752,10.806,500000.0
2006-09-20 22:34:00,10.85,10.85,10.745,10.785,200000.0
2006-09-20 22:36:00,10.827,10.85,10.756,10.817,400000.0
2006-09-20 22:37:00,10.763,10.844,10.741,10.767,400000.0
2006-09-20 22:38:00,10.852,10.852,10.767,10.767,450000.0
2006-09-20 22:39:00,10.769,10.875,10.769,10.875,150000.0
2006-09-20 22:41:00,10.883,10.883,10.844,10.869,150000.0
2006-09-20 22:42:00,10.777,10.865,10.723,10.865,250000.0
2006-09-20 22:43:00,10.8,10.849,10.712,10.837,500000.0
2006-09-20 22:44:00,10.834,10.868,10.734,10.85,400000.0
2006-09-20 22:45:00,10.791,10.874,10.761,10.874,300000.0
2006-09-20 22:46:00,10.839,10.916,10.802,10.915,300000.0
2006-09-20 22:51:00,10.848,10.848,10.77,10.833,500000.0
2006-09-20 22:52:00,10.83,10.84,10.772,10.821,350000.0
2006-09-20 22:53:00,10.796,10.837,10.773,10.828,300000.0
2006-09-20 22:54:00,10.815,10.865,10.805,10.805,400000.0
2006-09-20 22:55:00,10.878,10.878,10.779,10.878,400000.0
2006-09-20 22:56:00,10.816,10.824,10.74,10.774,300000.0
2006-09-20 22:57:00,10.749,10.822,10.749,10.769,250000.0
2006-09-20 23:06:00,10.826,10.85,10.745,10.79,550000.0
2006-09-20 23:08:00,10.866,10.866,10.833,10.833,300000.0
2006-09-20 23:20:00,10.864,10.864,10.798,10.811,300000.0
2006-09-20 23:24:00,10.777,10.88,10.777,10.88,300000.0
2006-09-20 23:26:00,10.802,10.87,10.776,10.776,400000.0
2006-09-20 23:34:00,10.824,10.824,10.82,10.82,100000.0
2006-09-20 23:37:00,10.778,10.832,10.756,10.79,350000.0
2006-09-20 23:42:00,10.789,10.86,10.782,10.86,400000.0
2006-09-20 23:52:00,10.843,10.843,10.738,10.776,200000.0
2006-09-21 00:00:00,10.87,11.21,10.79,11.14,200000.0
2006-09-21 00:03:00,10.825,10.825,10.725,10.763,200000.0
2006-09-21 00:05:00,10.767,10.798,10.719,10.757,400000.0
2006-09-21 00:06:00,10.815,10.84,10.769,10.771,300000.0
2006-09-21 00:13:00,10.802,10.82,10.746,10.818,250000.0
2006-09-21 00:14:00,10.746,10.839,10.743,10.75,300000.0
2006-09-21 00:23:00,10.77,10.839,10.768,10.82,250000.0
2006-09-21 00:33:00,10.836,10.836,10.757,10.791,200000.0
2006-09-21 00:36:00,10.809,10.897,10.782,10.782,200000.0
2006-09-21 00:39:00,10.812,10.831,10.771,10.831,150000.0
2006-09-21 00:40:00,10.791,10.854,10.782,10.827,250000.0
2006-09-21 00:42:00,10.848,10.848,10.763,10.795,200000.0
2006-09-21 00:56:00,10.833,10.833,10.733,10.773,200000.0
2006-09-21 01:00:00,10.817,10.847,10.761,10.79,400000.0
2006-09-21 01:05:00,10.844,10.87,10.773,10.773,500000.0
2006-09-21 01:09:00,10.833,10.861,10.829,10.847,200000.0
2006-09-21 01:12:00,10.8,10.856,10.712,10.757,450000.0
2006-09-21 01:13:00,10.855,10.855,10.756,10.774,450000.0
2006-09-21 01:15:00,10.817,10.817,10.733,10.765,200000.0
2006-09-21 01:18:00,10.745,10.814,10.745,10.814,100000.0
2006-09-21 01:27:00,10.814,10.814,10.714,10.753,200000.0
2006-09-21 01:32:00,10.709,10.799,10.709,10.723,200000.0
2006-09-21 01:38:00,10.813,10.813,10.713,10.753,200000.0
2006-09-21 01:42:00,10.71,10.82,10.698,10.728,400000.0
2006-09-21 01:45:00,10.847,10.854,10.773,10.777,400000.0
2006-09-21 01:47:00,10.824,10.824,10.71,10.742,200000.0
2006-09-21 01:49:00,10.732,10.869,10.732,10.767,600000.0
2006-09-21 01:52:00,10.82,10.82,10.738,10.746,300000.0
2006-09-21 01:59:00,10.83,10.83,10.716,10.754,400000.0
2006-09-21 02:00:00,10.806,10.806,10.7,10.737,200000.0
2006-09-21 02:01:00,10.744,10.754,10.714,10.754,150000.0
2006-09-21 02:03:00,10.766,10.827,10.709,10.74,300000.0
2006-09-21 02:04:00,10.788,10.832,10.683,10.683,250000.0
2006-09-21 02:05:00,10.708,10.868,10.708,10.791,300000.0
2006-09-21 02:06:00,10.802,10.826,10.709,10.821,450000.0
2006-09-21 02:07:00,10.721,10.794,10.682,10.719,500000.0
2006-09-21 02:08:00,10.79,10.805,10.706,10.796,650000.0
2006-09-21 02:09:00,10.729,10.847,10.712,10.721,400000.0
2006-09-21 02:10:00,10.701,10.792,10.696,10.741,400000.0
2006-09-21 02:11:00,10.719,10.836,10.715,10.795,450000.0
2006-09-21 02:12:00,10.725,10.803,10.672,10.752,400000.0
2006-09-21 02:13:00,10.721,10.804,10.675,10.792,450000.0
2006-09-21 02:15:00,10.725,10.834,10.698,10.834,600000.0
2006-09-21 02:16:00,10.742,10.818,10.714,10.714,400000.0
2006-09-21 02:19:00,10.768,10.806,10.655,10.699,950000.0
2006-09-21 02:20:00,10.752,10.834,10.697,10.753,400000.0
2006-09-21 02:22:00,10.795,10.795,10.721,10.795,200000.0
2006-09-21 02:23:00,10.842,10.842,10.778,10.796,600000.0
2006-09-21 02:24:00,10.765,10.781,10.703,10.703,300000.0
2006-09-21 02:25:00,10.776,10.79,10.687,10.689,550000.0
2006-09-21 02:26:00,10.706,10.815,10.706,10.815,550000.0
2006-09-21 02:27:00,10.758,10.816,10.682,10.816,750000.0
2006-09-21 02:28:00,10.719,10.863,10.719,10.821,400000.0
2006-09-21 02:29:00,10.759,10.827,10.7,10.72,250000.0
2006-09-21 02:30:00,10.71,10.832,10.71,10.828,350000.0
2006-09-21 02:32:00,10.796,10.829,10.718,10.725,500000.0
2006-09-21 02:33:00,10.807,10.817,10.7,10.792,550000.0
2006-09-21 02:34:00,10.722,10.782,10.637,10.678,400000.0
2006-09-21 02:35:00,10.823,10.823,10.773,10.801,200000.0
2006-09-21 02:36:00,10.721,10.799,10.689,10.689,400000.0
2006-09-21 02:37:00,10.777,10.836,10.705,10.705,700000.0
2006-09-21 02:39:00,10.733,10.776,10.697,10.697,500000.0
2006-09-21 02:40:00,10.75,10.794,10.75,10.794,100000.0
2006-09-21 02:41:00,10.798,10.798,10.787,10.787,100000.0
2006-09-21 02:42:00,10.795,10.795,10.759,10.759,100000.0
2006-09-21 02:43:00,10.781,10.838,10.692,10.838,400000.0
2006-09-21 02:45:00,10.795,10.795,10.66,10.717,400000.0
2006-09-21 02:46:00,10.791,10.791,10.687,10.687,150000.0
2006-09-21 02:47:00,10.677,10.751,10.659,10.751,300000.0
2006-09-21 02:48:00,10.736,10.828,10.702,10.828,150000.0
2006-09-21 02:49:00,10.8,10.8,10.706,10.72,400000.0
2006-09-21 02:52:00,10.816,10.82,10.695,10.742,300000.0
2006-09-21 02:53:00,10.778,10.795,10.717,10.783,500000.0
2006-09-21 02:54:00,10.721,10.818,10.71,10.818,300000.0
2006-09-21 02:55:00,10.745,10.868,10.745,10.797,300000.0
2006-09-21 02:58:00,10.771,10.771,10.735,10.736,150000.0
2006-09-21 02:59:00,10.763,10.83,10.672,10.777,450000.0
2006-09-21 03:00:00,10.818,10.818,10.791,10.805,200000.0
2006-09-21 03:02:00,10.816,10.816,10.643,10.738,350000.0
2006-09-21 03:03:00,10.746,10.81,10.713,10.806,350000.0
2006-09-21 03:04:00,10.762,10.845,10.696,10.78,400000.0
2006-09-21 03:05:00,10.707,10.813,10.707,10.813,100000.0
2006-09-21 03:06:00,10.698,10.827,10.698,10.805,250000.0
2006-09-21 03:07:00,10.73,10.754,10.727,10.727,150000.0
2006-09-21 03:08:00,10.757,10.802,10.66,10.766,350000.0
2006-09-21 03:09:00,10.806,10.806,10.729,10.757,450000.0
2006-09-21 03:10:00,10.695,10.828,10.695,10.748,300000.0
2006-09-21 03:11:00,10.746,10.784,10.682,10.756,650000.0
2006-09-21 03:13:00,10.693,10.702,10.656,10.698,250000.0
2006-09-21 03:14:00,10.781,10.794,10.7,10.707,400000.0
2006-09-21 03:15:00,10.762,10.791,10.712,10.791,500000.0
2006-09-21 03:16:00,10.785,10.791,10.683,10.791,550000.0
2006-09-21 03:17:00,10.745,10.745,10.665,10.741,150000.0
2006-09-21 03:18:00,10.672,10.763,10.625,10.763,400000.0
2006-09-21 03:19:00,10.747,10.765,10.628,10.648,600000.0
2006-09-21 03:20:00,10.766,10.789,10.644,10.651,600000.0
2006-09-21 03:21:00,10.677,10.752,10.677,10.752,150000.0
2006-09-21 03:22:00,10.725,10.809,10.676,10.796,350000.0
2006-09-21 03:23:00,10.747,10.801,10.692,10.708,550000.0
2006-09-21 03:24:00,10.732,10.801,10.658,10.704,450000.0
2006-09-21 03:25:00,10.652,10.786,10.652,10.693,200000.0
2006-09-21 03:26:00,10.655,10.743,10.655,10.742,300000.0
2006-09-21 03:27:00,10.693,10.779,10.671,10.759,550000.0
2006-09-21 03:29:00,10.665,10.757,10.655,10.757,350000.0
2006-09-21 03:30:00,10.761,10.777,10.686,10.764,350000.0
2006-09-21 03:31:00,10.683,10.785,10.674,10.744,350000.0
2006-09-21 03:32:00,10.755,10.755,10.669,10.754,250000.0
2006-09-21 03:33:00,10.654,10.831,10.654,10.72,500000.0
2006-09-21 03:34:00,10.638,10.756,10.632,10.726,300000.0
2006-09-21 03:35:00,10.762,10.762,10.586,10.703,650000.0
2006-09-21 03:36:00,10.743,10.804,10.663,10.782,500000.0
2006-09-21 03:37:00,10.716,10.797,10.653,10.761,450000.0
2006-09-21 03:40:00,10.766,10.779,10.712,10.735,400000.0
2006-09-21 03:43:00,10.715,10.816,10.67,10.696,350000.0
2006-09-21 03:44:00,10.773,10.773,10.642,10.771,350000.0
2006-09-21 03:45:00,10.803,10.803,10.74,10.75,350000.0
2006-09-21 03:46:00,10.751,10.81,10.701,10.81,450000.0
2006-09-21 03:47:00,10.684,10.804,10.678,10.745,350000.0
2006-09-21 03:48:00,10.768,10.8,10.675,10.675,450000.0
2006-09-21 03:49:00,10.745,10.798,10.678,10.752,400000.0
2006-09-21 03:53:00,10.705,10.771,10.669,10.669,600000.0
2006-09-21 03:58:00,10.783,10.823,10.714,10.786,600000.0
2006-09-21 04:00:00,10.666,10.792,10.62,10.792,600000.0
2006-09-21 04:01:00,10.789,10.826,10.686,10.754,750000.0
2006-09-21 04:03:00,10.776,10.789,10.676,10.789,350000.0
2006-09-21 04:09:00,10.687,10.773,10.661,10.702,300000.0
2006-09-21 04:14:00,10.747,10.747,10.747,10.747,100000.0
2006-09-21 04:15:00,10.745,10.745,10.685,10.739,150000.0
2006-09-21 04:17:00,10.792,10.794,10.697,10.727,300000.0
2006-09-21 04:18:00,10.785,10.789,10.691,10.776,350000.0
2006-09-21 04:20:00,10.787,10.787,10.703,10.735,200000.0
2006-09-21 04:23:00,10.773,10.773,10.669,10.741,250000.0
2006-09-21 04:25:00,10.829,10.829,10.724,10.724,300000.0
2006-09-21 04:26:00,10.804,10.845,10.696,10.752,400000.0
2006-09-21 04:27:00,10.821,10.866,10.716,10.813,300000.0
2006-09-21 04:31:00,10.814,10.814,10.73,10.763,200000.0
2006-09-21 04:32:00,10.807,10.807,10.791,10.791,100000.0
2006-09-21 04:33:00,10.706,10.789,10.699,10.738,400000.0
2006-09-21 04:34:00,10.71,10.829,10.71,10.829,100000.0
2006-09-21 04:37:00,10.767,10.828,10.723,10.789,400000.0
2006-09-21 04:38:00,10.741,10.822,10.741,10.813,400000.0
2006-09-21 04:39:00,10.783,10.816,10.704,10.783,500000.0
2006-09-21 04:40:00,10.741,10.8,10.684,10.684,450000.0
2006-09-21 04:44:00,10.693,10.818,10.693,10.747,650000.0
2006-09-21 04:45:00,10.702,10.829,10.702,10.788,500000.0
2006-09-21 04:46:00,10.853,10.859,10.719,10.77,350000.0
2006-09-21 04:48:00,10.795,10.795,10.703,10.739,200000.0
2006-09-21 04:50:00,10.713,10.755,10.686,10.686,200000.0
2006-09-21 04:51:00,10.665,10.744,10.665,10.69,250000.0
2006-09-21 04:52:00,10.806,10.806,10.682,10.783,350000.0
2006-09-21 04:54:00,10.763,10.83,10.752,10.83,150000.0
2006-09-21 04:55:00,10.726,10.804,10.726,10.776,250000.0
2006-09-21 04:56:00,10.726,10.82,10.726,10.806,400000.0
2006-09-21 04:57:00,10.77,10.78,10.751,10.751,250000.0
2006-09-21 04:59:00,10.689,10.755,10.668,10.682,500000.0
2006-09-21 05:00:00,10.728,10.82,10.695,10.779,350000.0
2006-09-21 05:02:00,10.784,10.815,10.691,10.691,400000.0
2006-09-21 05:03:00,10.766,10.807,10.669,10.724,450000.0
2006-09-21 05:05:00,10.671,10.775,10.671,10.692,150000.0
2006-09-21 05:06:00,10.787,10.813,10.709,10.813,500000.0
2006-09-21 05:07:00,10.722,10.804,10.686,10.694,200000.0
2006-09-21 05:08:00,10.776,10.776,10.716,10.759,200000.0
2006-09-21 05:09:00,10.815,10.815,10.653,10.761,500000.0
2006-09-21 05:10:00,10.758,10.802,10.716,10.794,300000.0
2006-09-21 05:12:00,10.676,10.812,10.662,10.669,700000.0
2006-09-21 05:13:00,10.698,10.773,10.69,10.767,350000.0
2006-09-21 05:16:00,10.772,10.773,10.676,10.773,350000.0
2006-09-21 05:18:00,10.731,10.799,10.731,10.776,250000.0
2006-09-21 05:19:00,10.797,10.814,10.738,10.775,250000.0
2006-09-21 05:20:00,10.668,10.814,10.668,10.814,300000.0
2006-09-21 05:21:00,10.787,10.793,10.72,10.772,250000.0
2006-09-21 05:22:00,10.767,10.837,10.734,10.747,400000.0
2006-09-21 05:23:00,10.747,10.82,10.728,10.809,400000.0
2006-09-21 05:26:00,10.775,10.775,10.719,10.719,150000.0
2006-09-21 05:27:00,10.778,10.833,10.747,10.79,300000.0
2006-09-21 05:28:00,10.781,10.821,10.767,10.821,250000.0
2006-09-21 05:29:00,10.729,10.826,10.689,10.792,450000.0
2006-09-21 05:31:00,10.706,10.785,10.673,10.703,600000.0
2006-09-21 05:32:00,10.764,10.83,10.7,10.83,400000.0
2006-09-21 05:34:00,10.821,10.822,10.74,10.774,450000.0
2006-09-21 05:35:00,10.773,10.788,10.738,10.741,400000.0
2006-09-21 05:36:00,10.681,10.803,10.681,10.803,350000.0
2006-09-21 05:37:00,10.812,10.824,10.75,10.75,350000.0
2006-09-21 05:38:00,10.824,10.834,10.714,10.755,400000.0
2006-09-21 05:39:00,10.744,10.808,10.735,10.746,450000.0
2006-09-21 05:40:00,10.771,10.814,10.716,10.783,550000.0
2006-09-21 05:41:00,10.784,10.808,10.719,10.79,500000.0
2006-09-21 05:42:00,10.815,10.888,10.727,10.82,450000.0
2006-09-21 05:43:00,10.802,10.802,10.688,10.688,400000.0
2006-09-21 05:44:00,10.849,10.873,10.779,10.873,350000.0
2006-09-21 05:45:00,10.767,10.874,10.767,10.841,350000.0
2006-09-21 05:46:00,10.832,10.832,10.749,10.812,200000.0
2006-09-21 05:47:00,10.79,10.842,10.745,10.817,300000.0
2006-09-21 05:48:00,10.769,10.871,10.769,10.871,150000.0
2006-09-21 05:49:00,10.868,10.879,10.779,10.877,450000.0
2006-09-21 05:50:00,10.731,10.84,10.731,10.792,500000.0
2006-09-21 05:51:00,10.865,10.865,10.746,10.823,900000.0
2006-09-21 05:52:00,10.858,10.891,10.769,10.831,650000.0
2006-09-21 05:53:00,10.742,10.861,10.742,10.821,400000.0
2006-09-21 05:54:00,10.797,10.878,10.772,10.84,650000.0
2006-09-21 05:55:00,10.749,10.875,10.749,10.874,750000.0
2006-09-21 05:56:00,10.778,10.859,10.746,10.808,500000.0
2006-09-21 05:58:00,10.761,10.853,10.748,10.853,400000.0
2006-09-21 05:59:00,10.845,10.856,10.758,10.789,450000.0
2006-09-21 06:00:00,10.817,10.874,10.754,10.831,300000.0
2006-09-21 06:01:00,10.801,10.873,10.77,10.867,250000.0
2006-09-21 06:02:00,10.791,10.839,10.775,10.839,200000.0
2006-09-21 06:03:00,10.864,10.875,10.754,10.844,400000.0
2006-09-21 06:04:00,10.905,10.926,10.794,10.819,550000.0
2006-09-21 06:05:00,10.877,10.89,10.739,10.88,450000.0
2006-09-21 06:06:00,10.807,10.875,10.777,10.816,350000.0
2006-09-21 06:07:00,10.911,10.911,10.762,10.779,400000.0
2006-09-21 06:08:00,10.867,10.868,10.761,10.858,550000.0
2006-09-21 06:09:00,10.858,10.858,10.783,10.793,400000.0
2006-09-21 06:10:00,10.854,10.857,10.728,10.728,300000.0
2006-09-21 06:11:00,10.847,10.877,10.832,10.856,250000.0
2006-09-21 06:12:00,10.902,10.918,10.829,10.907,350000.0
2006-09-21 06:13:00,10.896,10.896,10.76,10.821,600000.0
2006-09-21 06:14:00,10.794,10.818,10.794,10.818,100000.0
2006-09-21 06:15:00,10.867,10.909,10.791,10.909,500000.0
2006-09-21 06:16:00,10.828,10.876,10.752,10.876,550000.0
2006-09-21 06:17:00,10.846,10.846,10.745,10.775,500000.0
2006-09-21 06:18:00,10.777,10.866,10.777,10.866,350000.0
2006-09-21 06:19:00,10.838,10.838,10.768,10.796,300000.0
2006-09-21 06:20:00,10.902,10.902,10.798,10.835,250000.0
2006-09-21 06:21:00,10.816,10.914,10.775,10.914,400000.0
2006-09-21 06:22:00,10.847,10.951,10.841,10.841,550000.0
2006-09-21 06:23:00,10.855,10.938,10.829,10.938,400000.0
2006-09-21 06:24:00,10.869,10.909,10.869,10.909,100000.0
2006-09-21 06:25:00,10.853,10.893,10.779,10.793,500000.0
2006-09-21 06:26:00,10.859,10.859,10.762,10.762,500000.0
2006-09-21 06:28:00,10.857,10.857,10.757,10.757,150000.0
2006-09-21 06:29:00,10.873,10.893,10.768,10.853,300000.0
2006-09-21 06:30:00,10.774,10.858,10.774,10.847,150000.0
2006-09-21 06:31:00,10.851,10.861,10.775,10.798,500000.0
2006-09-21 06:32:00,10.881,10.911,10.835,10.911,300000.0
2006-09-21 06:33:00,10.794,10.894,10.794,10.89,350000.0
2006-09-21 06:34:00,10.845,10.901,10.789,10.875,300000.0
2006-09-21 06:36:00,10.838,10.838,10.805,10.829,300000.0
2006-09-21 06:37:00,10.886,10.983,10.801,10.929,800000.0
2006-09-21 06:38:00,10.842,10.953,10.807,10.909,650000.0
2006-09-21 06:39:00,10.896,10.932,10.795,10.925,300000.0
2006-09-21 06:40:00,10.844,10.92,10.82,10.865,500000.0
2006-09-21 06:41:00,10.814,10.917,10.814,10.878,450000.0
2006-09-21 06:42:00,10.888,10.904,10.765,10.879,600000.0
2006-09-21 06:43:00,10.889,10.919,10.824,10.919,350000.0
2006-09-21 06:44:00,10.87,10.914,10.824,10.899,500000.0
2006-09-21 06:45:00,10.772,10.891,10.743,10.773,450000.0
2006-09-21 06:46:00,10.904,10.926,10.799,10.799,500000.0
2006-09-21 06:47:00,10.809,10.94,10.798,10.871,900000.0
2006-09-21 06:48:00,10.865,10.905,10.863,10.905,300000.0
2006-09-21 06:49:00,10.881,10.924,10.804,10.834,350000.0
2006-09-21 06:50:00,10.907,10.914,10.764,10.914,350000.0
2006-09-21 06:51:00,10.785,10.917,10.78,10.813,500000.0
2006-09-21 06:52:00,10.826,10.908,10.769,10.893,400000.0
2006-09-21 06:53:00,10.83,10.895,10.788,10.835,550000.0
2006-09-21 06:54:00,10.916,10.916,10.803,10.875,550000.0
2006-09-21 06:55:00,10.856,10.911,10.824,10.876,600000.0
2006-09-21 06:56:00,10.874,10.905,10.766,10.781,300000.0
2006-09-21 06:59:00,10.881,10.907,10.802,10.838,250000.0
2006-09-21 07:01:00,10.903,10.94,10.822,10.859,250000.0
2006-09-21 07:03:00,10.917,10.95,10.848,10.86,500000.0
2006-09-21 07:04:00,10.847,10.925,10.847,10.847,250000.0
2006-09-21 07:05:00,10.866,10.941,10.796,10.821,550000.0
2006-09-21 07:06:00,10.898,10.914,10.77,10.873,650000.0
2006-09-21 07:07:00,10.896,10.934,10.787,10.839,700000.0
2006-09-21 07:08:00,10.808,10.919,10.786,10.868,650000.0
2006-09-21 07:09:00,10.926,10.931,10.799,10.918,650000.0
2006-09-21 07:10:00,10.827,10.933,10.798,10.824,450000.0
2006-09-21 07:11:00,10.802,10.911,10.759,10.852,550000.0
2006-09-21 07:12:00,10.896,10.929,10.814,10.925,500000.0
2006-09-21 07:13:00,10.849,10.909,10.786,10.902,400000.0
2006-09-21 07:14:00,10.908,10.947,10.798,10.877,650000.0
2006-09-21 07:15:00,10.822,10.85,10.759,10.789,450000.0
2006-09-21 07:16:00,10.906,10.908,10.877,10.908,200000.0
2006-09-21 07:17:00,10.834,10.939,10.811,10.89,750000.0
2006-09-21 07:18:00,10.906,10.916,10.797,10.855,550000.0
2006-09-21 07:19:00,10.91,10.924,10.803,10.803,400000.0
2006-09-21 07:22:00,10.823,10.92,10.823,10.832,400000.0
2006-09-21 07:23:00,10.788,10.887,10.788,10.789,550000.0
2006-09-21 07:24:00,10.889,10.922,10.838,10.922,300000.0
2006-09-21 07:25:00,10.801,10.88,10.742,10.868,450000.0
2006-09-21 07:26:00,10.922,10.96,10.846,10.851,550000.0
2006-09-21 07:27:00,10.842,10.92,10.818,10.846,300000.0
2006-09-21 07:28:00,10.779,10.863,10.779,10.782,250000.0
2006-09-21 07:29:00,10.82,10.912,10.789,10.829,500000.0
2006-09-21 07:30:00,10.919,10.919,10.822,10.843,350000.0
2006-09-21 07:33:00,10.878,10.954,10.816,10.816,350000.0
2006-09-21 07:34:00,10.923,10.923,10.826,10.89,350000.0
2006-09-21 07:35:00,10.871,10.903,10.801,10.903,250000.0
2006-09-21 07:40:00,10.853,10.876,10.778,10.876,450000.0
2006-09-21 07:41:00,10.88,10.881,10.737,10.773,500000.0
2006-09-21 07:45:00,10.798,10.863,10.763,10.862,400000.0
2006-09-21 07:46:00,10.784,10.883,10.784,10.864,400000.0
2006-09-21 07:47:00,10.863,10.87,10.765,10.869,550000.0
2006-09-21 07:48:00,10.852,10.878,10.76,10.773,550000.0
2006-09-21 07:49:00,10.784,10.888,10.784,10.853,150000.0
2006-09-21 07:50:00,10.811,10.901,10.811,10.901,100000.0
2006-09-21 07:51:00,10.823,10.917,10.783,10.917,600000.0
2006-09-21 07:52:00,10.921,10.921,10.786,10.786,150000.0
2006-09-21 07:53:00,10.784,10.881,10.784,10.881,200000.0
2006-09-21 07:55:00,10.866,10.866,10.824,10.824,100000.0
2006-09-21 07:57:00,10.85,10.871,10.779,10.817,550000.0
2006-09-21 07:58:00,10.88,10.888,10.8,10.888,500000.0
2006-09-21 07:59:00,10.822,10.822,10.808,10.808,100000.0
2006-09-21 08:00:00,10.879,10.9,10.786,10.786,500000.0
2006-09-21 08:01:00,10.821,10.911,10.777,10.777,350000.0
2006-09-21 08:02:00,10.792,10.907,10.778,10.829,750000.0
2006-09-21 08:03:00,10.787,10.879,10.787,10.852,450000.0
2006-09-21 08:04:00,10.822,10.927,10.793,10.793,300000.0
2006-09-21 08:05:00,10.83,10.941,10.813,10.841,550000.0
2006-09-21 08:06:00,10.809,10.874,10.78,10.818,400000.0
2006-09-21 08:07:00,10.883,10.883,10.761,10.877,500000.0
2006-09-21 08:08:00,10.808,10.883,10.776,10.778,650000.0
2006-09-21 08:09:00,10.816,10.9,10.793,10.802,500000.0
2006-09-21 08:10:00,10.874,10.889,10.784,10.784,350000.0
2006-09-21 08:11:00,10.856,10.858,10.756,10.847,300000.0
2006-09-21 08:13:00,10.866,10.877,10.747,10.771,400000.0
2006-09-21 08:14:00,10.771,10.895,10.771,10.865,400000.0
2006-09-21 08:15:00,10.79,10.951,10.79,10.915,450000.0
2006-09-21 08:16:00,10.814,10.887,10.775,10.852,400000.0
2006-09-21 08:17:00,10.782,10.875,10.775,10.853,650000.0
2006-09-21 08:18:00,10.83,10.83,10.714,10.814,550000.0
2006-09-21 08:19:00,10.76,10.832,10.759,10.789,400000.0
2006-09-21 08:20:00,10.895,10.909,10.801,10.853,550000.0
2006-09-21 08:21:00,10.774,10.897,10.752,10.806,550000.0
2006-09-21 08:22:00,10.753,10.863,10.746,10.754,350000.0
2006-09-21 08:23:00,10.746,10.859,10.746,10.856,400000.0
2006-09-21 08:24:00,10.863,10.863,10.771,10.771,250000.0
2006-09-21 08:25:00,10.748,10.871,10.748,10.854,350000.0
2006-09-21 08:26:00,10.842,10.842,10.721,10.832,500000.0
2006-09-21 08:27:00,10.774,10.834,10.774,10.834,250000.0
2006-09-21 08:29:00,10.732,10.822,10.703,10.818,400000.0
2006-09-21 08:30:00,10.834,10.863,10.772,10.817,400000.0
2006-09-21 08:31:00,10.759,10.851,10.759,10.795,400000.0
2006-09-21 08:32:00,10.782,10.888,10.742,10.826,350000.0
2006-09-21 08:33:00,10.841,10.886,10.762,10.845,400000.0
2006-09-21 08:34:00,10.794,10.849,10.757,10.778,350000.0
2006-09-21 08:35:00,10.834,10.834,10.741,10.825,550000.0
2006-09-21 08:36:00,10.823,10.834,10.723,10.762,500000.0
2006-09-21 08:37:00,10.833,10.924,10.806,10.889,250000.0
2006-09-21 08:38:00,10.891,10.891,10.76,10.794,650000.0
2006-09-21 08:40:00,10.856,10.908,10.845,10.908,250000.0
2006-09-21 08:41:00,10.908,10.908,10.815,10.815,350000.0
2006-09-21 08:42:00,10.894,10.894,10.759,10.837,450000.0
2006-09-21 08:43:00,10.807,10.894,10.807,10.86,300000.0
2006-09-21 08:44:00,10.812,10.87,10.802,10.87,350000.0
2006-09-21 08:45:00,10.875,10.875,10.808,10.808,350000.0
2006-09-21 08:46:00,10.902,10.902,10.783,10.878,500000.0
2006-09-21 08:47:00,10.891,10.897,10.77,10.825,550000.0
2006-09-21 08:48:00,10.77,10.832,10.77,10.812,450000.0
2006-09-21 08:49:00,10.891,10.891,10.759,10.825,400000.0
2006-09-21 08:51:00,10.831,10.868,10.782,10.83,350000.0
2006-09-21 08:53:00,10.884,10.905,10.823,10.823,600000.0
2006-09-21 08:54:00,10.875,10.875,10.716,10.812,1000000.0
2006-09-21 08:55:00,10.815,10.89,10.721,10.879,500000.0
2006-09-21 08:57:00,10.836,10.881,10.762,10.837,550000.0
2006-09-21 08:58:00,10.901,10.901,10.795,10.849,200000.0
2006-09-21 08:59:00,10.869,10.869,10.711,10.822,500000.0
2006-09-21 09:01:00,10.768,10.768,10.768,10.768,50000.0
2006-09-21 09:05:00,10.82,10.858,10.739,10.852,400000.0
2006-09-21 09:06:00,10.82,10.867,10.774,10.819,350000.0
2006-09-21 09:07:00,10.748,10.868,10.748,10.854,400000.0
2006-09-21 09:08:00,10.876,10.876,10.813,10.813,100000.0
2006-09-21 09:09:00,10.758,10.899,10.758,10.766,450000.0
2006-09-21 09:10:00,10.849,10.864,10.742,10.844,350000.0
2006-09-21 09:13:00,10.766,10.866,10.7,10.866,450000.0
2006-09-21 09:14:00,10.859,10.888,10.795,10.799,500000.0
2006-09-21 09:15:00,10.808,10.867,10.759,10.831,350000.0
2006-09-21 09:17:00,10.891,10.917,10.772,10.856,550000.0
2006-09-21 09:18:00,10.86,10.923,10.798,10.854,400000.0
2006-09-21 09:20:00,10.82,10.905,10.789,10.789,450000.0
2006-09-21 09:21:00,10.811,10.858,10.755,10.858,550000.0
2006-09-21 09:22:00,10.812,10.862,10.754,10.862,250000.0
2006-09-21 09:24:00,10.737,10.848,10.737,10.826,400000.0
2006-09-21 09:25:00,10.887,10.899,10.792,10.818,350000.0
2006-09-21 09:26:00,10.821,10.823,10.821,10.823,100000.0
2006-09-21 09:27:00,10.843,10.938,10.781,10.781,400000.0
2006-09-21 09:31:00,10.864,10.864,10.778,10.843,400000.0
2006-09-21 09:32:00,10.846,10.893,10.803,10.893,350000.0
2006-09-21 09:33:00,10.866,10.904,10.763,10.904,450000.0
2006-09-21 09:34:00,10.854,10.893,10.754,10.893,350000.0
2006-09-21 09:35:00,10.778,10.899,10.778,10.899,350000.0
2006-09-21 09:36:00,10.808,10.893,10.753,10.756,500000.0
2006-09-21 09:37:00,10.844,10.896,10.763,10.859,400000.0
2006-09-21 09:38:00,10.814,10.911,10.776,10.88,450000.0
2006-09-21 09:39:00,10.898,10.908,10.773,10.896,500000.0
2006-09-21 09:40:00,10.791,10.877,10.73,10.751,550000.0
2006-09-21 09:43:00,10.88,10.887,10.788,10.867,350000.0
2006-09-21 09:44:00,10.808,10.928,10.775,10.843,350000.0
2006-09-21 09:45:00,10.75,10.871,10.75,10.871,100000.0
2006-09-21 09:47:00,10.793,10.887,10.767,10.864,450000.0
2006-09-21 09:48:00,10.912,10.941,10.801,10.848,450000.0
2006-09-21 09:49:00,10.866,10.918,10.793,10.83,350000.0
2006-09-21 09:51:00,10.889,10.889,10.803,10.818,350000.0
2006-09-21 09:52:00,10.908,10.908,10.776,10.866,400000.0
2006-09-21 09:54:00,10.897,10.911,10.776,10.877,350000.0
2006-09-21 09:55:00,10.874,10.917,10.808,10.824,400000.0
2006-09-21 09:56:00,10.816,10.916,10.802,10.906,400000.0
2006-09-21 09:57:00,10.802,10.893,10.749,10.893,500000.0
2006-09-21 09:58:00,10.826,10.929,10.802,10.888,400000.0
2006-09-21 09:59:00,10.84,10.927,10.785,10.927,450000.0
2006-09-21 10:00:00,10.91,10.91,10.81,10.907,550000.0
2006-09-21 10:01:00,10.875,10.913,10.781,10.88,500000.0
2006-09-21 10:02:00,10.826,10.961,10.826,10.908,350000.0
2006-09-21 10:03:00,10.905,10.953,10.84,10.862,400000.0
2006-09-21 10:04:00,10.931,10.936,10.848,10.872,400000.0
2006-09-21 10:05:00,10.808,10.95,10.808,10.95,400000.0
2006-09-21 10:06:00,10.883,10.942,10.805,10.942,450000.0
2006-09-21 10:07:00,10.896,10.931,10.814,10.865,400000.0
2006-09-21 10:08:00,10.982,11.0,10.865,10.975,550000.0
2006-09-21 10:09:00,10.974,11.022,10.868,10.967,450000.0
2006-09-21 10:10:00,10.938,10.983,10.841,10.982,550000.0
2006-09-21 10:11:00,10.978,10.99,10.85,10.85,500000.0
2006-09-21 10:12:00,10.961,10.961,10.83,10.931,350000.0
2006-09-21 10:13:00,10.908,10.951,10.823,10.859,500000.0
2006-09-21 10:14:00,10.981,11.019,10.875,10.899,500000.0
2006-09-21 10:15:00,10.987,10.987,10.891,10.954,350000.0
2006-09-21 10:16:00,10.835,10.955,10.829,10.948,400000.0
2006-09-21 10:17:00,10.935,10.974,10.893,10.897,400000.0
2006-09-21 10:18:00,10.889,11.058,10.889,11.001,450000.0
2006-09-21 10:19:00,10.887,10.982,10.851,10.919,400000.0
2006-09-21 10:20:00,10.886,10.947,10.861,10.861,550000.0
2006-09-21 10:21:00,10.905,10.971,10.886,10.955,400000.0
2006-09-21 10:22:00,10.83,10.981,10.83,10.896,400000.0
2006-09-21 10:23:00,10.954,11.019,10.856,10.948,450000.0
2006-09-21 10:24:00,10.949,10.961,10.806,10.958,900000.0
2006-09-21 10:25:00,10.845,10.96,10.828,10.929,700000.0
2006-09-21 10:27:00,10.929,10.968,10.84,10.968,450000.0
2006-09-21 10:28:00,10.961,10.961,10.805,10.861,350000.0
2006-09-21 10:29:00,10.955,10.955,10.813,10.927,900000.0
2006-09-21 10:30:00,10.889,10.953,10.829,10.881,400000.0
2006-09-21 10:31:00,10.833,10.938,10.833,10.887,350000.0
2006-09-21 10:32:00,10.882,10.932,10.813,10.925,700000.0
2006-09-21 10:33:00,10.94,11.006,10.885,11.006,400000.0
2006-09-21 10:34:00,10.99,11.013,10.869,10.941,500000.0
2006-09-21 10:35:00,10.862,11.005,10.862,10.932,400000.0
2006-09-21 10:36:00,10.906,11.012,10.873,10.876,500000.0
2006-09-21 10:37:00,10.981,10.981,10.842,10.889,400000.0
2006-09-21 10:38:00,10.862,11.037,10.862,10.984,400000.0
2006-09-21 10:39:00,10.938,10.939,10.8,10.806,650000.0
2006-09-21 10:40:00,10.949,10.983,10.854,10.947,550000.0
2006-09-21 10:41:00,10.938,10.939,10.837,10.837,350000.0
2006-09-21 10:42:00,10.931,11.009,10.853,10.933,750000.0
2006-09-21 10:45:00,10.934,10.981,10.842,10.926,350000.0
2006-09-21 10:46:00,10.934,10.993,10.883,10.986,400000.0
2006-09-21 10:47:00,10.954,11.01,10.863,10.863,350000.0
2006-09-21 10:48:00,10.886,10.996,10.822,10.996,450000.0
2006-09-21 10:49:00,11.032,11.032,10.882,10.884,600000.0
2006-09-21 10:50:00,10.961,11.031,10.889,10.889,800000.0
2006-09-21 10:51:00,10.967,11.051,10.914,10.999,550000.0
2006-09-21 10:52:00,10.935,10.959,10.796,10.931,950000.0
2006-09-21 10:53:00,10.923,11.005,10.886,10.93,500000.0
2006-09-21 10:54:00,10.966,10.97,10.85,10.965,400000.0
2006-09-21 10:55:00,10.966,11.003,10.872,10.961,800000.0
2006-09-21 10:56:00,10.946,11.003,10.865,10.997,400000.0
2006-09-21 10:57:00,10.957,10.987,10.822,10.948,450000.0
2006-09-21 10:58:00,10.88,10.978,10.836,10.923,350000.0
2006-09-21 10:59:00,10.962,10.962,10.818,10.818,450000.0
2006-09-21 11:01:00,10.85,10.986,10.85,10.957,500000.0
2006-09-21 11:02:00,10.991,10.991,10.829,10.896,400000.0
2006-09-21 11:03:00,10.887,10.987,10.851,10.904,550000.0
2006-09-21 11:04:00,10.988,10.988,10.879,10.987,400000.0
2006-09-21 11:05:00,10.849,10.982,10.845,10.869,550000.0
2006-09-21 11:06:00,10.954,11.0,10.865,10.869,350000.0
2006-09-21 11:07:00,10.956,10.989,10.899,10.984,450000.0
2006-09-21 11:08:00,10.881,10.991,10.84,10.991,350000.0
2006-09-21 11:09:00,10.99,10.99,10.87,10.957,500000.0
2006-09-21 11:10:00,10.85,10.987,10.85,10.897,400000.0
2006-09-21 11:11:00,10.973,11.006,10.864,10.956,350000.0
2006-09-21 11:13:00,10.952,11.006,10.883,11.005,500000.0
2006-09-21 11:14:00,10.89,10.989,10.851,10.989,400000.0
2006-09-21 11:15:00,10.892,11.019,10.887,10.932,400000.0
2006-09-21 11:16:00,10.934,10.985,10.902,10.985,500000.0
2006-09-21 11:17:00,11.012,11.012,10.896,11.002,350000.0
2006-09-21 11:18:00,10.915,10.954,10.906,10.923,350000.0
2006-09-21 11:19:00,10.872,10.983,10.848,10.983,550000.0
2006-09-21 11:21:00,10.988,10.988,10.864,10.962,450000.0
2006-09-21 11:22:00,11.017,11.041,10.873,10.881,400000.0
2006-09-21 11:23:00,10.881,11.008,10.881,10.892,500000.0
2006-09-21 11:24:00,10.942,10.972,10.838,10.953,550000.0
2006-09-21 11:25:00,10.921,11.045,10.903,10.903,550000.0
2006-09-21 11:26:00,10.985,11.005,10.901,11.002,400000.0
2006-09-21 11:27:00,10.907,11.041,10.907,11.011,500000.0
2006-09-21 11:28:00,10.878,10.965,10.86,10.965,350000.0
2006-09-21 11:29:00,10.899,10.962,10.86,10.89,500000.0
2006-09-21 11:30:00,10.95,10.95,10.839,10.839,500000.0
2006-09-21 11:31:00,10.953,11.002,10.879,10.938,350000.0
2006-09-21 11:32:00,10.93,10.949,10.85,10.85,450000.0
2006-09-21 11:33:00,10.851,10.974,10.851,10.94,350000.0
2006-09-21 11:34:00,10.895,10.987,10.878,10.953,550000.0
2006-09-21 11:35:00,10.951,10.999,10.856,10.933,450000.0
2006-09-21 11:36:00,10.904,11.006,10.858,10.898,550000.0
2006-09-21 11:37:00,10.889,10.988,10.836,10.946,400000.0
2006-09-21 11:38:00,10.956,10.98,10.891,10.945,400000.0
2006-09-21 11:39:00,10.904,10.958,10.85,10.866,350000.0
2006-09-21 11:40:00,10.895,10.957,10.874,10.93,400000.0
2006-09-21 11:41:00,10.855,10.951,10.855,10.901,350000.0
2006-09-21 11:42:00,10.872,10.967,10.872,10.943,350000.0
2006-09-21 11:43:00,10.984,10.999,10.902,10.999,350000.0
2006-09-21 11:44:00,11.018,11.038,10.9,10.961,450000.0
2006-09-21 11:45:00,10.894,10.984,10.889,10.965,550000.0
2006-09-21 11:46:00,10.95,11.009,10.876,10.901,400000.0
2006-09-21 11:47:00,10.933,10.986,10.84,10.952,500000.0
2006-09-21 11:48:00,10.937,10.973,10.872,10.97,400000.0
2006-09-21 11:49:00,10.944,10.954,10.828,10.904,350000.0
2006-09-21 11:50:00,10.932,10.978,10.847,10.978,350000.0
2006-09-21 11:51:00,10.865,10.994,10.865,10.966,450000.0
2006-09-21 11:52:00,10.917,11.029,10.885,11.025,450000.0
2006-09-21 11:53:00,10.872,10.98,10.871,10.875,400000.0
2006-09-21 11:54:00,10.972,10.972,10.836,10.909,550000.0
2006-09-21 11:56:00,10.908,10.964,10.888,10.895,350000.0
2006-09-21 11:57:00,10.976,11.018,10.9,10.976,450000.0
2006-09-21 11:58:00,10.896,11.021,10.891,11.003,350000.0
2006-09-21 11:59:00,10.953,11.005,10.905,10.943,450000.0
2006-09-21 12:00:00,10.958,10.958,10.861,10.861,350000.0
2006-09-21 12:01:00,10.995,11.003,10.891,10.92,500000.0
2006-09-21 12:02:00,10.986,10.998,10.827,10.828,400000.0
2006-09-21 12:03:00,10.847,10.92,10.829,10.908,550000.0
2006-09-21 12:04:00,10.887,10.929,10.82,10.82,350000.0
2006-09-21 12:05:00,10.928,10.952,10.808,10.849,350000.0
2006-09-21 12:06:00,10.925,10.933,10.863,10.933,350000.0
2006-09-21 12:07:00,10.927,10.95,10.787,10.889,450000.0
2006-09-21 12:08:00,10.941,10.948,10.825,10.948,450000.0
2006-09-21 12:09:00,10.849,10.936,10.84,10.867,350000.0
2006-09-21 12:10:00,10.906,10.932,10.834,10.869,400000.0
2006-09-21 12:12:00,10.791,10.921,10.791,10.819,350000.0
2006-09-21 12:13:00,10.911,10.946,10.838,10.922,400000.0
2006-09-21 12:14:00,10.911,10.934,10.814,10.845,550000.0
2006-09-21 12:15:00,10.863,10.918,10.811,10.845,400000.0
2006-09-21 12:16:00,10.86,10.925,10.81,10.865,400000.0
2006-09-21 12:17:00,10.911,10.933,10.875,10.932,400000.0
2006-09-21 12:18:00,10.877,10.877,10.773,10.786,450000.0
2006-09-21 12:19:00,10.854,10.937,10.81,10.829,450000.0
2006-09-21 12:20:00,10.85,10.941,10.754,10.838,500000.0
2006-09-21 12:21:00,10.897,10.937,10.812,10.904,500000.0
2006-09-21 12:22:00,10.934,10.934,10.818,10.892,400000.0
2006-09-21 12:23:00,10.952,10.952,10.81,10.818,400000.0
2006-09-21 12:24:00,10.952,10.952,10.843,10.917,600000.0
2006-09-21 12:25:00,10.912,10.912,10.793,10.887,450000.0
2006-09-21 12:26:00,10.896,10.896,10.784,10.834,450000.0
2006-09-21 12:27:00,10.891,10.933,10.792,10.869,550000.0
2006-09-21 12:28:00,10.866,10.916,10.792,10.847,500000.0
2006-09-21 12:29:00,10.894,10.92,10.778,10.781,500000.0
2006-09-21 12:30:00,10.807,10.939,10.807,10.939,450000.0
2006-09-21 12:31:00,10.895,10.907,10.846,10.895,350000.0
2006-09-21 12:32:00,10.787,10.92,10.787,10.859,400000.0
2006-09-21 12:33:00,10.941,10.942,10.829,10.829,250000.0
2006-09-21 12:34:00,10.791,10.892,10.776,10.786,450000.0
2006-09-21 12:35:00,10.923,10.923,10.823,10.823,350000.0
2006-09-21 12:36:00,10.955,10.964,10.842,10.842,350000.0
2006-09-21 12:37:00,10.935,10.935,10.837,10.837,500000.0
2006-09-21 12:38:00,10.901,10.958,10.82,10.896,450000.0
2006-09-21 12:39:00,10.927,10.994,10.841,10.932,450000.0
2006-09-21 12:40:00,10.922,10.955,10.854,10.866,450000.0
2006-09-21 12:41:00,10.898,10.95,10.813,10.95,450000.0
2006-09-21 12:42:00,10.85,10.96,10.85,10.934,550000.0
2006-09-21 12:43:00,10.898,10.953,10.853,10.864,500000.0
2006-09-21 12:44:00,10.905,10.964,10.829,10.84,450000.0
2006-09-21 12:45:00,10.869,10.949,10.815,10.875,400000.0
2006-09-21 12:46:00,10.821,10.906,10.819,10.819,500000.0
2006-09-21 12:47:00,10.869,10.971,10.816,10.898,350000.0
2006-09-21 12:48:00,10.863,10.962,10.839,10.925,550000.0
2006-09-21 12:49:00,10.851,10.946,10.851,10.861,450000.0
2006-09-21 12:50:00,10.925,10.99,10.883,10.886,400000.0
2006-09-21 12:51:00,10.847,10.988,10.845,10.979,500000.0
2006-09-21 12:52:00,10.899,10.976,10.861,10.944,500000.0
2006-09-21 12:53:00,10.858,10.953,10.858,10.953,500000.0
2006-09-21 12:54:00,10.961,10.961,10.82,10.896,450000.0
2006-09-21 12:55:00,10.908,10.967,10.857,10.967,450000.0
2006-09-21 12:56:00,10.919,10.966,10.822,10.822,450000.0
2006-09-21 12:57:00,10.896,10.984,10.853,10.853,400000.0
2006-09-21 12:58:00,10.875,10.93,10.794,10.841,400000.0
2006-09-21 12:59:00,10.926,10.952,10.849,10.952,450000.0
2006-09-21 13:00:00,10.953,11.003,10.864,10.909,500000.0
2006-09-21 13:01:00,10.836,10.993,10.836,10.935,400000.0
2006-09-21 13:02:00,10.865,10.963,10.858,10.911,400000.0
2006-09-21 13:03:00,10.916,10.981,10.831,10.831,450000.0
2006-09-21 13:04:00,10.882,10.984,10.844,10.844,450000.0
2006-09-21 13:05:00,10.849,10.955,10.849,10.955,400000.0
2006-09-21 13:06:00,10.965,10.965,10.809,10.918,450000.0
2006-09-21 13:07:00,10.949,10.976,10.824,10.905,500000.0
2006-09-21 13:08:00,10.86,10.944,10.831,10.831,400000.0
2006-09-21 13:09:00,10.971,10.971,10.843,10.846,450000.0
2006-09-21 13:10:00,10.882,10.882,10.773,10.814,500000.0
2006-09-21 13:11:00,10.852,10.948,10.852,10.926,400000.0
2006-09-21 13:12:00,10.961,10.982,10.848,10.848,550000.0
2006-09-21 13:13:00,10.953,10.953,10.798,10.912,450000.0
2006-09-21 13:14:00,10.787,10.94,10.787,10.94,350000.0
2006-09-21 13:15:00,10.89,10.972,10.833,10.926,400000.0
2006-09-21 13:16:00,10.928,10.929,10.836,10.924,350000.0
2006-09-21 13:17:00,10.959,10.992,10.897,10.966,450000.0
2006-09-21 13:18:00,10.793,10.934,10.793,10.934,400000.0
2006-09-21 13:19:00,10.885,10.948,10.821,10.842,400000.0
2006-09-21 13:20:00,10.866,10.936,10.848,10.905,500000.0
2006-09-21 13:21:00,10.837,10.951,10.818,10.818,350000.0
2006-09-21 13:22:00,10.852,10.967,10.843,10.864,400000.0
2006-09-21 13:23:00,10.887,10.965,10.842,10.842,350000.0
2006-09-21 13:24:00,10.928,10.965,10.861,10.873,450000.0
2006-09-21 13:26:00,10.87,10.967,10.804,10.857,550000.0
2006-09-21 13:27:00,10.837,10.948,10.837,10.927,500000.0
2006-09-21 13:30:00,10.96,10.96,10.816,10.847,450000.0
2006-09-21 13:31:00,10.825,10.945,10.824,10.937,450000.0
2006-09-21 13:32:00,10.886,10.965,10.838,10.838,500000.0
2006-09-21 13:33:00,10.882,10.949,10.841,10.876,350000.0
2006-09-21 13:34:00,10.831,10.969,10.784,10.82,350000.0
2006-09-21 13:35:00,10.896,10.969,10.859,10.859,400000.0
2006-09-21 13:36:00,10.905,10.97,10.826,10.967,450000.0
2006-09-21 13:37:00,10.886,10.968,10.886,10.968,350000.0
2006-09-21 13:38:00,10.913,10.995,10.86,10.995,400000.0
2006-09-21 13:39:00,10.969,11.03,10.912,10.986,500000.0
2006-09-21 13:40:00,10.988,11.027,10.884,10.988,350000.0
2006-09-21 13:41:00,10.903,11.012,10.903,11.005,400000.0
2006-09-21 13:42:00,10.986,10.986,10.872,10.967,350000.0
2006-09-21 13:43:00,10.997,11.012,10.869,10.973,500000.0
2006-09-21 13:44:00,10.893,10.988,10.873,10.917,350000.0
2006-09-21 13:45:00,10.903,11.004,10.871,10.982,400000.0
2006-09-21 13:46:00,10.925,11.017,10.916,10.948,450000.0
2006-09-21 13:47:00,11.011,11.011,10.849,10.964,400000.0
2006-09-21 13:48:00,10.988,11.018,10.908,10.982,400000.0
2006-09-21 13:49:00,10.876,11.007,10.876,11.007,350000.0
2006-09-21 13:50:00,10.96,10.971,10.916,10.971,450000.0
2006-09-21 13:51:00,11.013,11.024,10.92,10.92,350000.0
2006-09-21 13:52:00,11.021,11.021,10.901,10.996,350000.0
2006-09-21 13:53:00,10.914,11.004,10.852,10.931,450000.0
2006-09-21 13:54:00,10.97,11.05,10.924,11.044,400000.0
2006-09-21 13:55:00,11.002,11.039,10.95,10.989,350000.0
2006-09-21 13:56:00,11.028,11.034,10.892,10.892,400000.0
2006-09-21 13:57:00,10.959,11.043,10.924,10.924,400000.0
2006-09-21 13:58:00,10.889,11.029,10.889,11.029,350000.0
2006-09-21 13:59:00,11.031,11.031,10.936,11.008,350000.0
2006-09-21 14:00:00,10.998,10.998,10.916,10.971,350000.0
2006-09-21 14:01:00,11.003,11.036,10.917,11.025,400000.0
2006-09-21 14:02:00,11.03,11.048,10.928,10.996,350000.0
2006-09-21 14:03:00,10.994,11.011,10.916,11.011,350000.0
2006-09-21 14:04:00,10.953,11.074,10.953,11.069,350000.0
2006-09-21 14:05:00,10.978,11.05,10.916,11.017,400000.0
2006-09-21 14:06:00,11.05,11.071,10.931,11.022,350000.0
2006-09-21 14:07:00,10.993,11.035,10.898,11.002,400000.0
2006-09-21 14:08:00,10.971,11.043,10.932,10.999,400000.0
2006-09-21 14:09:00,10.901,11.052,10.892,10.956,550000.0
2006-09-21 14:10:00,10.931,11.034,10.931,10.97,350000.0
2006-09-21 14:11:00,10.989,11.036,10.964,11.036,400000.0
2006-09-21 14:12:00,11.047,11.053,11.006,11.044,450000.0
2006-09-21 14:13:00,10.991,10.993,10.877,10.913,350000.0
2006-09-21 14:14:00,10.96,11.058,10.879,10.96,500000.0
2006-09-21 14:15:00,10.9,11.051,10.9,10.943,500000.0
2006-09-21 14:16:00,10.929,11.09,10.911,11.007,450000.0
2006-09-21 14:17:00,10.991,11.007,10.929,10.954,450000.0
2006-09-21 14:18:00,10.925,11.05,10.925,11.05,400000.0
2006-09-21 14:19:00,11.019,11.051,10.926,11.042,500000.0
2006-09-21 14:20:00,10.928,11.028,10.928,10.932,350000.0
2006-09-21 14:21:00,10.907,11.016,10.864,10.936,450000.0
2006-09-21 14:22:00,10.968,11.013,10.859,11.013,450000.0
2006-09-21 14:23:00,10.96,11.045,10.96,10.973,400000.0
2006-09-21 14:24:00,11.02,11.027,10.95,11.027,400000.0
2006-09-21 14:25:00,10.948,11.02,10.929,10.929,350000.0
2006-09-21 14:26:00,10.927,11.016,10.872,10.954,350000.0
2006-09-21 14:27:00,10.966,11.045,10.906,11.045,400000.0
2006-09-21 14:28:00,11.004,11.027,10.926,10.987,400000.0
2006-09-21 14:29:00,10.993,11.031,10.906,10.991,350000.0
2006-09-21 14:30:00,10.962,11.013,10.899,10.899,550000.0
2006-09-21 14:31:00,10.936,11.035,10.911,10.998,400000.0
2006-09-21 14:32:00,10.988,10.995,10.91,10.93,500000.0
2006-09-21 14:33:00,10.87,10.962,10.812,10.861,550000.0
2006-09-21 14:34:00,10.928,10.937,10.806,10.853,450000.0
2006-09-21 14:35:00,10.911,10.948,10.861,10.874,350000.0
2006-09-21 14:36:00,10.961,10.969,10.859,10.969,400000.0
2006-09-21 14:37:00,10.877,10.97,10.806,10.968,550000.0
2006-09-21 14:38:00,10.949,10.991,10.919,10.968,400000.0
2006-09-21 14:39:00,10.968,11.024,10.863,10.896,500000.0
2006-09-21 14:40:00,10.932,10.973,10.867,10.9,400000.0
2006-09-21 14:41:00,10.881,10.974,10.881,10.951,550000.0
2006-09-21 14:42:00,10.855,10.944,10.836,10.931,400000.0
2006-09-21 14:43:00,10.942,10.968,10.825,10.953,500000.0
2006-09-21 14:44:00,10.851,10.911,10.822,10.911,450000.0
2006-09-21 14:45:00,10.884,10.956,10.862,10.918,400000.0
2006-09-21 14:46:00,10.92,10.966,10.89,10.89,350000.0
2006-09-21 14:47:00,10.959,10.98,10.859,10.961,350000.0
2006-09-21 14:48:00,10.932,10.984,10.874,10.959,400000.0
2006-09-21 14:49:00,10.944,10.953,10.809,10.809,500000.0
2006-09-21 14:50:00,10.887,10.966,10.835,10.835,400000.0
2006-09-21 14:51:00,10.947,10.961,10.84,10.903,350000.0
2006-09-21 14:52:00,10.965,10.965,10.862,10.899,450000.0
2006-09-21 14:53:00,10.872,10.95,10.841,10.922,400000.0
2006-09-21 14:54:00,10.86,11.01,10.86,10.882,550000.0
2006-09-21 14:55:00,10.931,10.961,10.829,10.829,450000.0
2006-09-21 14:56:00,10.95,10.994,10.863,10.968,550000.0
2006-09-21 14:57:00,10.959,10.959,10.822,10.915,450000.0
2006-09-21 14:58:00,10.858,10.933,10.806,10.882,400000.0
2006-09-21 14:59:00,10.849,10.897,10.748,10.897,550000.0
2006-09-21 15:00:00,10.804,10.954,10.804,10.836,450000.0
2006-09-21 15:01:00,10.884,10.926,10.823,10.9,450000.0
2006-09-21 15:02:00,10.799,10.926,10.779,10.854,450000.0
2006-09-21 15:03:00,10.876,10.911,10.774,10.911,500000.0
2006-09-21 15:04:00,10.816,10.902,10.757,10.786,550000.0
2006-09-21 15:05:00,10.8,10.897,10.795,10.816,550000.0
2006-09-21 15:06:00,10.875,10.893,10.859,10.863,400000.0
2006-09-21 15:07:00,10.832,10.946,10.82,10.908,350000.0
2006-09-21 15:08:00,10.811,10.944,10.801,10.894,500000.0
2006-09-21 15:09:00,10.903,10.922,10.781,10.794,450000.0
2006-09-21 15:10:00,10.838,10.954,10.803,10.859,400000.0
2006-09-21 15:11:00,10.847,10.92,10.791,10.816,500000.0
2006-09-21 15:12:00,10.957,11.008,10.826,10.839,550000.0
2006-09-21 15:13:00,10.915,10.942,10.799,10.914,400000.0
2006-09-21 15:14:00,10.906,10.914,10.764,10.862,450000.0
2006-09-21 15:15:00,10.751,10.873,10.747,10.814,400000.0
2006-09-21 15:16:00,10.81,10.868,10.738,10.863,400000.0
2006-09-21 15:17:00,10.814,10.864,10.718,10.79,450000.0
2006-09-21 15:18:00,10.838,10.838,10.718,10.758,400000.0
2006-09-21 15:19:00,10.762,10.851,10.752,10.812,450000.0
2006-09-21 15:20:00,10.766,10.821,10.738,10.821,400000.0
2006-09-21 15:21:00,10.804,10.872,10.747,10.79,250000.0
2006-09-21 15:22:00,10.815,10.873,10.787,10.82,450000.0
2006-09-21 15:23:00,10.77,10.878,10.77,10.836,400000.0
2006-09-21 15:24:00,10.828,10.901,10.758,10.878,350000.0
2006-09-21 15:25:00,10.899,10.913,10.785,10.856,350000.0
2006-09-21 15:26:00,10.769,10.889,10.769,10.799,550000.0
2006-09-21 15:27:00,10.816,10.904,10.81,10.825,350000.0
2006-09-21 15:28:00,10.81,10.891,10.806,10.848,350000.0
2006-09-21 15:29:00,10.84,10.86,10.831,10.858,400000.0
2006-09-21 15:30:00,10.817,10.841,10.734,10.781,450000.0
2006-09-21 15:31:00,10.785,10.895,10.768,10.768,500000.0
2006-09-21 15:32:00,10.771,10.814,10.736,10.811,450000.0
2006-09-21 15:33:00,10.799,10.799,10.711,10.786,400000.0
2006-09-21 15:34:00,10.701,10.864,10.701,10.716,400000.0
2006-09-21 15:35:00,10.794,10.857,10.78,10.811,400000.0
2006-09-21 15:36:00,10.831,10.895,10.781,10.895,550000.0
2006-09-21 15:37:00,10.864,10.913,10.773,10.841,400000.0
2006-09-21 15:38:00,10.802,10.906,10.802,10.805,450000.0
2006-09-21 15:39:00,10.79,10.87,10.746,10.836,500000.0
2006-09-21 15:40:00,10.762,10.883,10.762,10.768,450000.0
2006-09-21 15:41:00,10.747,10.882,10.747,10.837,400000.0
2006-09-21 15:42:00,10.869,10.869,10.773,10.787,350000.0
2006-09-21 15:43:00,10.785,10.843,10.73,10.745,450000.0
2006-09-21 15:44:00,10.874,10.895,10.791,10.882,350000.0
2006-09-21 15:45:00,10.88,10.88,10.759,10.847,450000.0
2006-09-21 15:46:00,10.766,10.874,10.738,10.762,400000.0
2006-09-21 15:47:00,10.847,10.877,10.745,10.745,550000.0
2006-09-21 15:48:00,10.761,10.815,10.727,10.76,350000.0
2006-09-21 15:49:00,10.829,10.894,10.805,10.894,350000.0
2006-09-21 15:50:00,10.808,10.898,10.764,10.89,550000.0
2006-09-21 15:51:00,10.841,10.852,10.726,10.74,350000.0
2006-09-21 15:52:00,10.732,10.848,10.715,10.715,350000.0
2006-09-21 15:53:00,10.822,10.853,10.726,10.799,500000.0
2006-09-21 15:54:00,10.838,10.874,10.807,10.874,450000.0
2006-09-21 15:55:00,10.744,10.863,10.744,10.841,500000.0
2006-09-21 15:56:00,10.729,10.897,10.729,10.819,450000.0
2006-09-21 15:57:00,10.783,10.821,10.741,10.784,450000.0
2006-09-21 15:58:00,10.762,10.852,10.723,10.852,500000.0
2006-09-21 15:59:00,10.863,10.863,10.741,10.776,450000.0
2006-09-21 16:00:00,10.843,10.895,10.734,10.841,500000.0
2006-09-21 16:01:00,10.855,10.855,10.719,10.719,400000.0
2006-09-21 16:02:00,10.749,10.883,10.749,10.82,550000.0
2006-09-21 16:03:00,10.865,10.865,10.744,10.803,450000.0
2006-09-21 16:04:00,10.716,10.834,10.701,10.801,550000.0
2006-09-21 16:05:00,10.77,10.835,10.731,10.731,450000.0
2006-09-21 16:06:00,10.743,10.858,10.713,10.813,350000.0
2006-09-21 16:07:00,10.761,10.885,10.761,10.771,500000.0
2006-09-21 16:08:00,10.742,10.848,10.735,10.779,550000.0
2006-09-21 16:09:00,10.742,10.868,10.736,10.868,350000.0
2006-09-21 16:10:00,10.85,10.871,10.732,10.848,500000.0
2006-09-21 16:11:00,10.738,10.855,10.71,10.714,500000.0
2006-09-21 16:12:00,10.779,10.827,10.762,10.785,350000.0
2006-09-21 16:13:00,10.769,10.863,10.769,10.863,450000.0
2006-09-21 16:14:00,10.856,10.856,10.714,10.763,500000.0
2006-09-21 16:15:00,10.865,10.88,10.717,10.717,350000.0
2006-09-21 16:16:00,10.779,10.857,10.735,10.822,550000.0
2006-09-21 16:17:00,10.837,10.861,10.732,10.732,350000.0
2006-09-21 16:18:00,10.828,10.856,10.731,10.805,400000.0
2006-09-21 16:19:00,10.749,10.868,10.749,10.824,450000.0
2006-09-21 16:20:00,10.832,10.836,10.695,10.711,550000.0
2006-09-21 16:21:00,10.747,10.867,10.7,10.814,500000.0
2006-09-21 16:22:00,10.797,10.827,10.722,10.772,450000.0
2006-09-21 16:23:00,10.742,10.858,10.731,10.744,400000.0
2006-09-21 16:24:00,10.832,10.858,10.734,10.849,550000.0
2006-09-21 16:25:00,10.804,10.85,10.76,10.85,350000.0
2006-09-21 16:26:00,10.799,10.827,10.704,10.704,550000.0
2006-09-21 16:27:00,10.676,10.835,10.676,10.813,400000.0
2006-09-21 16:28:00,10.814,10.847,10.766,10.845,400000.0
2006-09-21 16:29:00,10.741,10.823,10.657,10.695,350000.0
2006-09-21 16:30:00,10.73,10.835,10.712,10.795,550000.0
2006-09-21 16:31:00,10.749,10.814,10.71,10.76,400000.0
2006-09-21 16:32:00,10.728,10.87,10.728,10.87,350000.0
2006-09-21 16:33:00,10.787,10.902,10.787,10.804,350000.0
2006-09-21 16:34:00,10.851,10.898,10.794,10.896,350000.0
2006-09-21 16:35:00,10.814,10.916,10.774,10.778,500000.0
2006-09-21 16:36:00,10.872,10.872,10.779,10.794,500000.0
2006-09-21 16:37:00,10.867,10.881,10.771,10.788,500000.0
2006-09-21 16:38:00,10.733,10.934,10.733,10.779,450000.0
2006-09-21 16:39:00,10.81,10.887,10.809,10.887,500000.0
2006-09-21 16:40:00,10.878,10.915,10.76,10.889,250000.0
2006-09-21 16:41:00,10.799,10.898,10.799,10.812,350000.0
2006-09-21 16:42:00,10.823,10.946,10.823,10.946,500000.0
2006-09-21 16:43:00,10.814,10.948,10.814,10.843,350000.0
2006-09-21 16:44:00,10.952,10.955,10.822,10.822,400000.0
2006-09-21 16:45:00,10.816,10.885,10.798,10.845,400000.0
2006-09-21 16:46:00,10.846,10.902,10.828,10.894,350000.0
2006-09-21 16:47:00,10.836,10.952,10.817,10.842,600000.0
2006-09-21 16:48:00,10.91,10.967,10.867,10.928,500000.0
2006-09-21 16:49:00,10.957,10.994,10.865,10.865,450000.0
2006-09-21 16:50:00,10.903,10.982,10.887,10.982,350000.0
2006-09-21 16:51:00,10.991,10.994,10.868,10.868,400000.0
2006-09-21 16:52:00,10.899,10.987,10.88,10.987,450000.0
2006-09-21 16:53:00,10.914,10.999,10.88,10.916,350000.0
2006-09-21 16:54:00,10.9,10.964,10.812,10.841,450000.0
2006-09-21 16:55:00,10.936,10.984,10.85,10.899,550000.0
2006-09-21 16:56:00,10.881,11.016,10.854,10.874,400000.0
2006-09-21 16:57:00,10.871,10.989,10.847,10.847,350000.0
2006-09-21 16:58:00,10.85,10.962,10.85,10.923,500000.0
2006-09-21 16:59:00,10.882,10.964,10.85,10.872,400000.0
2006-09-21 17:00:00,10.963,10.963,10.855,10.856,350000.0
2006-09-21 17:01:00,10.888,10.96,10.815,10.879,500000.0
2006-09-21 17:02:00,10.891,10.968,10.863,10.915,400000.0
2006-09-21 17:03:00,10.906,10.978,10.879,10.935,500000.0
2006-09-21 17:04:00,10.892,10.986,10.862,10.92,350000.0
2006-09-21 17:05:00,10.98,10.98,10.854,10.939,400000.0
2006-09-21 17:06:00,11.018,11.018,10.823,10.927,350000.0
2006-09-21 17:07:00,10.948,10.991,10.844,10.911,500000.0
2006-09-21 17:08:00,10.84,10.971,10.836,10.892,500000.0
2006-09-21 17:09:00,10.936,10.955,10.825,10.875,400000.0
2006-09-21 17:10:00,10.94,10.979,10.89,10.956,350000.0
2006-09-21 17:11:00,10.99,10.99,10.847,10.859,400000.0
2006-09-21 17:12:00,10.934,10.977,10.891,10.896,400000.0
2006-09-21 17:13:00,10.856,10.976,10.834,10.966,450000.0
2006-09-21 17:14:00,10.885,10.949,10.831,10.94,550000.0
2006-09-21 17:15:00,10.856,10.971,10.826,10.893,350000.0
2006-09-21 17:16:00,10.952,10.952,10.828,10.921,450000.0
2006-09-21 17:17:00,10.958,10.983,10.853,10.956,400000.0
2006-09-21 17:18:00,10.909,10.962,10.879,10.962,350000.0
2006-09-21 17:19:00,10.868,10.977,10.868,10.947,450000.0
2006-09-21 17:20:00,10.914,10.975,10.85,10.868,350000.0
2006-09-21 17:21:00,10.848,10.978,10.848,10.881,500000.0
2006-09-21 17:22:00,10.959,10.961,10.881,10.881,350000.0
2006-09-21 17:23:00,10.871,10.966,10.856,10.944,550000.0
2006-09-21 17:24:00,10.949,10.952,10.89,10.897,350000.0
2006-09-21 17:25:00,10.971,11.017,10.895,11.017,400000.0
2006-09-21 17:26:00,10.894,10.981,10.867,10.947,450000.0
2006-09-21 17:27:00,11.015,11.041,10.94,11.019,400000.0
2006-09-21 17:28:00,10.99,11.061,10.928,10.936,550000.0
2006-09-21 17:29:00,10.945,11.059,10.939,11.058,500000.0
2006-09-21 17:30:00,10.926,11.088,10.926,11.062,450000.0
2006-09-21 17:31:00,10.995,11.051,10.923,11.001,600000.0
2006-09-21 17:32:00,10.919,11.054,10.919,10.988,400000.0
2006-09-21 17:33:00,10.973,11.003,10.882,11.003,400000.0
2006-09-21 17:34:00,11.011,11.062,10.933,11.026,450000.0
2006-09-21 17:35:00,10.954,11.024,10.892,10.949,500000.0
2006-09-21 17:36:00,10.986,11.014,10.88,10.998,450000.0
2006-09-21 17:37:00,11.008,11.01,10.908,10.982,550000.0
2006-09-21 17:38:00,10.949,11.025,10.925,10.968,400000.0
2006-09-21 17:39:00,11.019,11.047,10.952,10.965,350000.0
2006-09-21 17:40:00,10.974,11.087,10.957,11.067,500000.0
2006-09-21 17:41:00,10.972,11.103,10.943,10.954,550000.0
2006-09-21 17:42:00,10.941,11.051,10.941,11.028,500000.0
2006-09-21 17:43:00,11.058,11.096,10.95,10.984,400000.0
2006-09-21 17:44:00,11.065,11.065,10.971,11.036,450000.0
2006-09-21 17:45:00,10.999,11.11,10.996,11.02,550000.0
2006-09-21 17:46:00,11.0,11.073,11.0,11.05,400000.0
2006-09-21 17:47:00,11.035,11.049,10.897,10.966,400000.0
2006-09-21 17:48:00,11.04,11.055,10.934,11.055,400000.0
2006-09-21 17:49:00,11.018,11.067,10.989,11.045,350000.0
2006-09-21 17:50:00,11.039,11.068,10.95,10.95,550000.0
2006-09-21 17:51:00,10.979,11.066,10.932,10.979,550000.0
2006-09-21 17:52:00,11.027,11.097,10.952,10.953,350000.0
2006-09-21 17:53:00,11.028,11.055,10.992,10.992,500000.0
2006-09-21 17:54:00,10.984,11.08,10.94,11.08,350000.0
2006-09-21 17:55:00,10.997,11.094,10.964,11.029,350000.0
2006-09-21 17:56:00,10.931,11.037,10.917,10.97,400000.0
2006-09-21 17:57:00,11.035,11.039,10.953,11.011,400000.0
2006-09-21 17:58:00,11.031,11.048,10.964,11.01,450000.0
2006-09-21 17:59:00,10.961,11.073,10.961,11.073,350000.0
2006-09-21 18:00:00,10.947,11.066,10.946,11.034,350000.0
2006-09-21 18:01:00,11.028,11.075,10.948,11.002,450000.0
2006-09-21 18:02:00,10.957,11.058,10.955,11.033,500000.0
2006-09-21 18:03:00,11.03,11.048,10.996,11.033,350000.0
2006-09-21 18:04:00,11.073,11.073,10.961,11.008,400000.0
2006-09-21 18:05:00,10.987,11.079,10.91,11.079,550000.0
2006-09-21 18:06:00,11.034,11.054,10.926,10.926,450000.0
2006-09-21 18:07:00,11.084,11.084,10.964,11.08,400000.0
2006-09-21 18:08:00,11.013,11.077,10.95,11.061,350000.0
2006-09-21 18:09:00,11.005,11.057,10.986,10.989,350000.0
2006-09-21 18:10:00,11.051,11.056,10.955,11.03,450000.0
2006-09-21 18:11:00,10.953,11.056,10.918,11.032,450000.0
2006-09-21 18:12:00,11.078,11.078,10.946,10.946,400000.0
2006-09-21 18:13:00,10.989,11.078,10.962,10.967,450000.0
2006-09-21 18:14:00,10.961,11.078,10.961,11.061,400000.0
2006-09-21 18:15:00,10.968,11.06,10.952,10.975,350000.0
2006-09-21 18:16:00,10.969,11.116,10.952,10.995,400000.0
2006-09-21 18:17:00,11.033,11.07,11.009,11.009,250000.0
2006-09-21 18:18:00,11.023,11.075,10.928,10.928,500000.0
2006-09-21 18:19:00,10.96,11.102,10.96,11.053,300000.0
2006-09-21 18:20:00,10.982,11.086,10.968,11.079,400000.0
2006-09-21 18:21:00,11.056,11.091,10.994,11.081,550000.0
2006-09-21 18:22:00,11.078,11.089,11.002,11.028,400000.0
2006-09-21 18:23:00,11.093,11.113,11.038,11.113,400000.0
2006-09-21 18:24:00,11.114,11.14,11.031,11.118,400000.0
2006-09-21 18:25:00,11.013,11.067,10.954,10.987,500000.0
2006-09-21 18:26:00,11.01,11.1,10.997,11.076,550000.0
2006-09-21 18:27:00,11.063,11.114,11.06,11.06,200000.0
2006-09-21 18:28:00,11.105,11.11,11.015,11.11,350000.0
2006-09-21 18:29:00,11.056,11.142,11.022,11.142,350000.0
2006-09-21 18:30:00,11.094,11.114,10.987,11.059,450000.0
2006-09-21 18:31:00,11.053,11.063,10.94,11.046,350000.0
2006-09-21 18:32:00,11.014,11.061,10.947,11.032,450000.0
2006-09-21 18:33:00,11.054,11.054,10.951,10.956,300000.0
2006-09-21 18:34:00,11.037,11.074,10.97,11.062,400000.0
2006-09-21 18:35:00,10.994,11.095,10.994,11.029,350000.0
2006-09-21 18:36:00,11.002,11.101,10.932,11.036,550000.0
2006-09-21 18:37:00,10.997,11.059,10.995,11.018,500000.0
2006-09-21 18:38:00,11.058,11.07,10.93,10.993,450000.0
2006-09-21 18:39:00,11.049,11.058,10.958,11.031,400000.0
2006-09-21 18:40:00,11.051,11.094,10.981,11.012,250000.0
2006-09-21 18:41:00,10.991,11.071,10.974,11.071,500000.0
2006-09-21 18:42:00,11.049,11.123,10.989,11.038,550000.0
2006-09-21 18:43:00,11.074,11.11,10.976,11.11,400000.0
2006-09-21 18:44:00,11.026,11.051,10.953,11.006,500000.0
2006-09-21 18:45:00,10.969,11.056,10.969,11.046,350000.0
2006-09-21 18:46:00,10.975,11.11,10.95,11.11,350000.0
2006-09-21 18:47:00,11.001,11.119,11.001,11.103,400000.0
2006-09-21 18:48:00,11.075,11.078,11.01,11.018,300000.0
2006-09-21 18:49:00,11.014,11.05,10.931,11.05,350000.0
2006-09-21 18:50:00,10.986,11.085,10.986,11.085,350000.0
2006-09-21 18:51:00,11.065,11.087,10.954,10.972,450000.0
2006-09-21 18:52:00,11.049,11.095,10.958,11.091,550000.0
2006-09-21 18:53:00,11.051,11.075,11.006,11.065,450000.0
2006-09-21 18:54:00,10.997,11.044,10.941,10.96,250000.0
2006-09-21 18:55:00,10.976,11.077,10.942,11.026,350000.0
2006-09-21 18:57:00,11.08,11.08,10.943,11.044,450000.0
2006-09-21 18:58:00,11.06,11.088,10.988,11.088,550000.0
2006-09-21 18:59:00,11.066,11.072,11.009,11.028,600000.0
2006-09-21 19:00:00,11.045,11.09,10.954,11.063,450000.0
2006-09-21 19:01:00,10.95,11.012,10.917,10.956,600000.0
2006-09-21 19:02:00,10.98,11.06,10.953,11.06,450000.0
2006-09-21 19:03:00,11.059,11.059,10.959,10.966,350000.0
2006-09-21 19:04:00,11.03,11.071,10.988,11.018,400000.0
2006-09-21 19:05:00,10.969,11.082,10.969,11.082,350000.0
2006-09-21 19:06:00,11.042,11.052,10.907,11.052,550000.0
2006-09-21 19:07:00,10.948,11.058,10.947,10.965,550000.0
2006-09-21 19:08:00,10.938,11.04,10.933,10.947,400000.0
2006-09-21 19:09:00,10.94,11.07,10.94,10.984,600000.0
2006-09-21 19:10:00,11.015,11.021,11.015,11.021,100000.0
2006-09-21 19:11:00,10.944,11.061,10.944,10.954,400000.0
2006-09-21 19:12:00,10.972,11.053,10.972,11.018,450000.0
2006-09-21 19:13:00,10.961,11.072,10.939,11.008,500000.0
2006-09-21 19:14:00,10.967,11.058,10.918,11.029,550000.0
2006-09-21 19:15:00,10.944,11.102,10.944,11.102,600000.0
2006-09-21 19:16:00,11.105,11.105,10.947,11.029,450000.0
2006-09-21 19:17:00,10.954,11.007,10.873,10.913,200000.0
2006-09-21 19:18:00,10.959,11.081,10.929,11.021,450000.0
2006-09-21 19:19:00,11.028,11.075,10.942,10.942,550000.0
2006-09-21 19:20:00,11.003,11.082,10.93,11.012,400000.0
2006-09-21 19:21:00,11.039,11.048,10.984,10.991,300000.0
2006-09-21 19:22:00,11.072,11.127,10.991,11.019,550000.0
2006-09-21 19:23:00,11.062,11.073,10.991,10.999,400000.0
2006-09-21 19:24:00,10.998,11.065,10.933,10.943,400000.0
2006-09-21 19:25:00,11.013,11.114,10.967,11.114,450000.0
2006-09-21 19:26:00,11.081,11.081,10.996,11.007,250000.0
2006-09-21 19:27:00,11.044,11.06,10.944,11.019,350000.0
2006-09-21 19:28:00,11.042,11.061,10.953,10.953,450000.0
2006-09-21 19:29:00,10.98,10.992,10.98,10.992,100000.0
2006-09-21 19:30:00,11.019,11.019,10.852,10.901,400000.0
2006-09-21 19:31:00,10.918,11.008,10.918,10.948,200000.0
2006-09-21 19:32:00,11.005,11.045,10.868,10.947,650000.0
2006-09-21 19:33:00,10.954,10.999,10.938,10.999,300000.0
2006-09-21 19:34:00,10.915,10.99,10.895,10.956,450000.0
2006-09-21 19:35:00,10.925,11.068,10.922,11.03,350000.0
2006-09-21 19:36:00,11.001,11.041,10.933,10.964,400000.0
2006-09-21 19:37:00,11.054,11.054,10.967,11.021,250000.0
2006-09-21 19:38:00,11.07,11.073,10.99,11.016,300000.0
2006-09-21 19:39:00,10.952,11.062,10.952,11.062,200000.0
2006-09-21 19:40:00,10.927,11.038,10.927,11.038,150000.0
2006-09-21 19:42:00,11.007,11.015,10.9,10.988,550000.0
2006-09-21 19:46:00,11.016,11.016,10.903,10.996,400000.0
2006-09-21 19:47:00,10.98,11.068,10.955,11.068,150000.0
2006-09-21 19:48:00,11.082,11.094,10.975,11.015,450000.0
2006-09-21 19:49:00,11.097,11.14,10.978,11.079,350000.0
2006-09-21 19:51:00,11.008,11.008,11.008,11.008,50000.0
2006-09-21 19:52:00,11.09,11.12,10.991,11.041,400000.0
2006-09-21 19:53:00,11.002,11.048,11.002,11.048,100000.0
2006-09-21 19:54:00,11.072,11.072,10.926,10.986,250000.0
2006-09-21 19:55:00,10.938,11.038,10.92,10.94,400000.0
2006-09-21 19:57:00,10.892,11.013,10.892,10.979,500000.0
2006-09-21 19:58:00,11.027,11.065,10.993,11.065,300000.0
2006-09-21 19:59:00,10.981,11.044,10.981,11.044,100000.0
2006-09-21 20:00:00,11.106,11.151,11.056,11.056,150000.0
2006-09-21 20:01:00,11.049,11.085,10.951,11.058,250000.0
2006-09-21 20:02:00,11.124,11.157,11.039,11.039,300000.0
2006-09-21 20:03:00,11.151,11.151,11.018,11.101,350000.0
2006-09-21 20:04:00,11.029,11.107,11.017,11.065,400000.0
2006-09-21 20:05:00,11.109,11.158,11.014,11.158,550000.0
2006-09-21 20:06:00,11.076,11.148,11.063,11.148,350000.0
2006-09-21 20:08:00,11.137,11.137,11.043,11.065,300000.0
2006-09-21 20:09:00,11.102,11.143,11.041,11.065,350000.0
2006-09-21 20:10:00,11.071,11.198,11.071,11.127,500000.0
2006-09-21 20:11:00,11.029,11.167,10.999,11.167,350000.0
2006-09-21 20:12:00,11.102,11.131,11.102,11.131,100000.0
2006-09-21 20:13:00,11.097,11.17,11.042,11.17,400000.0
2006-09-21 20:14:00,11.139,11.17,11.043,11.043,300000.0
2006-09-21 20:15:00,11.078,11.078,11.04,11.04,250000.0
2006-09-21 20:16:00,11.139,11.183,11.059,11.149,450000.0
2006-09-21 20:17:00,11.108,11.108,11.044,11.103,250000.0
2006-09-21 20:20:00,11.15,11.15,11.038,11.038,400000.0
2006-09-21 20:21:00,11.037,11.095,11.037,11.095,100000.0
2006-09-21 20:23:00,10.999,11.111,10.999,11.111,350000.0
2006-09-21 20:25:00,11.018,11.053,10.893,10.903,750000.0
2006-09-21 20:26:00,11.008,11.045,10.942,11.04,250000.0
2006-09-21 20:27:00,11.04,11.104,10.983,11.081,800000.0
2006-09-21 20:28:00,11.054,11.1,11.054,11.057,300000.0
2006-09-21 20:29:00,11.105,11.146,11.036,11.122,400000.0
2006-09-21 20:31:00,11.075,11.075,10.924,10.962,400000.0
2006-09-21 20:32:00,10.996,11.053,10.946,10.946,200000.0
2006-09-21 20:33:00,10.959,11.062,10.959,11.041,450000.0
2006-09-21 20:34:00,10.997,11.108,10.981,10.992,450000.0
2006-09-21 20:35:00,11.117,11.117,10.991,11.091,250000.0
2006-09-21 20:36:00,11.019,11.019,10.979,10.984,250000.0
2006-09-21 20:37:00,11.046,11.046,10.944,10.944,150000.0
2006-09-21 20:40:00,11.0,11.059,10.926,11.031,600000.0
2006-09-21 20:41:00,10.954,11.021,10.954,10.981,350000.0
2006-09-21 20:42:00,10.988,11.032,10.913,10.993,400000.0
2006-09-21 20:43:00,11.052,11.084,10.982,11.021,250000.0
2006-09-21 20:44:00,10.939,11.017,10.9,11.012,600000.0
2006-09-21 20:45:00,10.953,11.077,10.952,11.073,500000.0
2006-09-21 20:46:00,10.955,11.083,10.949,11.043,500000.0
2006-09-21 20:48:00,11.03,11.102,10.968,11.095,400000.0
2006-09-21 20:49:00,11.074,11.074,10.947,10.958,150000.0
2006-09-21 20:51:00,10.998,11.072,10.998,11.072,200000.0
2006-09-21 20:54:00,11.101,11.101,11.026,11.061,200000.0
2006-09-21 20:56:00,11.093,11.143,11.023,11.143,400000.0
2006-09-21 20:58:00,11.088,11.164,11.049,11.049,450000.0
2006-09-21 20:59:00,11.012,11.144,11.005,11.144,650000.0
2006-09-21 21:00:00,11.032,11.167,11.032,11.157,350000.0
2006-09-21 21:09:00,11.11,11.11,11.047,11.059,150000.0
2006-09-21 21:10:00,11.052,11.13,11.045,11.104,450000.0
2006-09-21 21:11:00,11.094,11.168,11.05,11.133,400000.0
2006-09-21 21:12:00,11.143,11.143,11.117,11.117,100000.0
2006-09-21 21:13:00,11.156,11.156,11.148,11.148,100000.0
2006-09-21 21:18:00,11.047,11.181,11.04,11.09,450000.0
2006-09-21 21:22:00,11.135,11.147,11.025,11.147,400000.0
2006-09-21 21:24:00,11.077,11.11,11.077,11.11,100000.0
2006-09-21 21:25:00,11.061,11.161,11.061,11.136,350000.0
2006-09-21 21:32:00,11.064,11.153,11.045,11.153,250000.0
2006-09-21 21:34:00,11.101,11.147,11.097,11.147,150000.0
2006-09-21 21:40:00,11.052,11.128,11.05,11.087,350000.0
2006-09-21 21:41:00,11.089,11.091,11.089,11.091,100000.0
2006-09-21 21:43:00,11.054,11.136,11.045,11.086,200000.0
2006-09-21 21:45:00,11.174,11.179,11.168,11.168,150000.0
2006-09-21 21:46:00,11.11,11.222,11.084,11.102,400000.0
2006-09-21 21:50:00,11.041,11.189,11.041,11.172,650000.0
2006-09-21 21:51:00,11.056,11.145,11.019,11.027,450000.0
2006-09-21 21:53:00,11.145,11.145,11.053,11.089,200000.0
2006-09-21 21:55:00,11.138,11.138,11.064,11.064,100000.0
2006-09-21 21:56:00,11.087,11.192,11.084,11.192,450000.0
2006-09-21 21:57:00,11.147,11.147,10.985,11.087,250000.0
2006-09-21 21:58:00,10.984,11.031,10.984,11.031,100000.0
2006-09-21 21:59:00,11.135,11.168,11.073,11.141,250000.0
2006-09-21 22:03:00,11.089,11.158,11.054,11.131,400000.0
2006-09-21 22:04:00,11.142,11.156,11.006,11.066,550000.0
2006-09-21 22:09:00,11.116,11.116,11.036,11.072,200000.0
2006-09-21 22:11:00,11.109,11.116,10.991,11.028,350000.0
2006-09-21 22:12:00,11.052,11.052,11.046,11.046,100000.0
2006-09-21 22:21:00,11.104,11.104,11.026,11.061,200000.0
2006-09-21 22:23:00,11.071,11.131,11.025,11.104,500000.0
2006-09-21 22:24:00,11.11,11.138,11.03,11.03,500000.0
2006-09-21 22:25:00,11.104,11.104,11.048,11.048,100000.0
2006-09-21 22:29:00,11.077,11.103,11.013,11.096,450000.0
2006-09-21 22:42:00,11.118,11.118,11.005,11.036,350000.0
2006-09-21 22:45:00,11.096,11.096,11.012,11.045,200000.0
2006-09-21 22:47:00,11.014,11.128,11.014,11.08,350000.0
2006-09-21 22:54:00,11.074,11.074,11.07,11.07,100000.0
2006-09-21 23:02:00,11.073,11.073,10.973,11.013,200000.0
2006-09-21 23:08:00,11.125,11.125,11.092,11.092,300000.0
2006-09-21 23:09:00,11.074,11.074,11.07,11.07,100000.0
2006-09-21 23:10:00,11.067,11.09,11.067,11.083,150000.0
2006-09-21 23:15:00,11.105,11.105,11.026,11.061,200000.0
2006-09-21 23:17:00,11.106,11.106,11.005,11.045,200000.0
2006-09-21 23:28:00,11.083,11.083,11.081,11.081,100000.0
2006-09-21 23:34:00,11.081,11.083,11.081,11.083,100000.0
2006-09-21 23:41:00,11.155,11.155,11.123,11.123,300000.0
2006-09-21 23:42:00,11.082,11.12,11.067,11.119,400000.0
2006-09-21 23:43:00,11.082,11.108,11.063,11.066,200000.0
2006-09-21 23:51:00,11.082,11.128,11.001,11.039,300000.0
2006-09-21 23:52:00,11.073,11.073,11.055,11.055,100000.0
2006-09-22 00:00:00,11.15,11.38,11.06,11.16,500000.0
2006-09-22 00:05:00,11.114,11.121,11.0,11.0,500000.0
2006-09-22 00:14:00,11.033,11.112,11.003,11.01,300000.0
2006-09-22 00:16:00,11.004,11.094,11.004,11.094,150000.0
2006-09-22 00:22:00,11.109,11.109,11.01,11.05,350000.0
2006-09-22 00:24:00,11.156,11.168,11.066,11.168,350000.0
2006-09-22 00:51:00,11.105,11.105,11.005,11.045,200000.0
2006-09-22 00:53:00,11.113,11.113,11.03,11.063,200000.0
2006-09-22 00:58:00,11.127,11.127,11.043,11.075,200000.0
2006-09-22 01:00:00,11.115,11.115,11.015,11.054,200000.0
2006-09-22 01:11:00,11.095,11.103,10.989,11.103,300000.0
2006-09-22 01:13:00,11.127,11.127,11.042,11.075,200000.0
2006-09-22 01:15:00,11.119,11.159,11.023,11.157,500000.0
2006-09-22 01:19:00,11.137,11.137,11.052,11.085,200000.0
2006-09-22 01:20:00,11.036,11.066,11.036,11.066,100000.0
2006-09-22 01:24:00,11.105,11.105,11.005,11.045,200000.0
2006-09-22 01:27:00,11.014,11.099,11.003,11.099,650000.0
2006-09-22 01:33:00,11.072,11.148,11.064,11.124,300000.0
2006-09-22 01:34:00,11.026,11.123,10.978,11.091,400000.0
2006-09-22 01:37:00,11.065,11.129,11.008,11.117,200000.0
2006-09-22 01:38:00,11.087,11.166,11.047,11.069,400000.0
2006-09-22 01:39:00,11.077,11.153,11.066,11.091,350000.0
2006-09-22 01:40:00,11.127,11.197,11.075,11.144,550000.0
2006-09-22 01:41:00,11.135,11.185,11.067,11.085,450000.0
2006-09-22 01:45:00,11.154,11.154,11.055,11.093,200000.0
2006-09-22 01:49:00,11.165,11.165,11.081,11.115,200000.0
2006-09-22 01:53:00,11.152,11.152,11.048,11.085,200000.0
2006-09-22 01:54:00,11.051,11.051,11.051,11.051,100000.0
2006-09-22 01:55:00,11.037,11.11,11.017,11.11,300000.0
2006-09-22 01:57:00,11.135,11.135,11.035,11.074,200000.0
2006-09-22 02:00:00,11.124,11.124,11.019,11.056,200000.0
2006-09-22 02:02:00,11.026,11.095,11.005,11.094,300000.0
2006-09-22 02:05:00,11.094,11.094,10.977,11.001,350000.0
2006-09-22 02:06:00,11.075,11.117,11.075,11.075,150000.0
2006-09-22 02:07:00,11.129,11.129,11.021,11.052,250000.0
2006-09-22 02:08:00,11.087,11.102,11.003,11.082,550000.0
2006-09-22 02:09:00,11.011,11.091,10.965,11.091,400000.0
2006-09-22 02:10:00,10.999,11.103,10.999,11.038,500000.0
2006-09-22 02:11:00,11.048,11.101,11.048,11.053,200000.0
2006-09-22 02:12:00,11.092,11.156,11.031,11.037,550000.0
2006-09-22 02:13:00,11.051,11.131,11.051,11.131,200000.0
2006-09-22 02:14:00,11.069,11.154,11.053,11.108,550000.0
2006-09-22 02:15:00,11.052,11.232,11.046,11.155,700000.0
2006-09-22 02:16:00,11.028,11.179,11.028,11.068,800000.0
2006-09-22 02:19:00,11.085,11.17,11.054,11.166,450000.0
2006-09-22 02:20:00,11.106,11.197,11.065,11.138,300000.0
2006-09-22 02:21:00,11.166,11.179,11.066,11.179,350000.0
2006-09-22 02:22:00,11.066,11.139,11.066,11.137,300000.0
2006-09-22 02:23:00,11.213,11.247,11.164,11.164,500000.0
2006-09-22 02:24:00,11.139,11.169,11.139,11.156,200000.0
2006-09-22 02:26:00,11.056,11.191,11.056,11.137,400000.0
2006-09-22 02:28:00,11.052,11.172,11.029,11.168,450000.0
2006-09-22 02:29:00,11.115,11.115,11.054,11.054,150000.0
2006-09-22 02:30:00,11.039,11.189,11.039,11.189,350000.0
2006-09-22 02:31:00,11.139,11.175,11.091,11.109,300000.0
2006-09-22 02:32:00,11.128,11.236,11.128,11.143,300000.0
2006-09-22 02:33:00,11.19,11.203,11.116,11.201,450000.0
2006-09-22 02:34:00,11.2,11.212,11.132,11.212,200000.0
2006-09-22 02:35:00,11.108,11.193,11.087,11.087,450000.0
2006-09-22 02:36:00,11.174,11.174,11.104,11.104,150000.0
2006-09-22 02:38:00,11.142,11.187,11.142,11.18,150000.0
2006-09-22 02:40:00,11.153,11.199,11.062,11.159,200000.0
2006-09-22 02:41:00,11.129,11.195,11.083,11.195,200000.0
2006-09-22 02:42:00,11.067,11.168,11.063,11.063,350000.0
2006-09-22 02:43:00,11.117,11.168,11.037,11.168,400000.0
2006-09-22 02:44:00,11.175,11.175,11.038,11.086,500000.0
2006-09-22 02:45:00,11.063,11.189,11.063,11.137,450000.0
2006-09-22 02:46:00,11.153,11.153,11.035,11.123,400000.0
2006-09-22 02:47:00,11.061,11.2,11.061,11.112,350000.0
2006-09-22 02:48:00,11.078,11.087,11.015,11.015,150000.0
2006-09-22 02:49:00,11.147,11.185,11.126,11.184,350000.0
2006-09-22 02:50:00,11.135,11.182,11.085,11.124,550000.0
2006-09-22 02:51:00,11.103,11.191,11.037,11.102,450000.0
2006-09-22 02:53:00,11.146,11.176,11.043,11.117,750000.0
2006-09-22 02:54:00,11.115,11.164,11.081,11.152,450000.0
2006-09-22 02:57:00,11.099,11.194,11.039,11.148,550000.0
2006-09-22 02:58:00,11.168,11.168,11.051,11.14,450000.0
2006-09-22 02:59:00,11.101,11.203,11.073,11.143,650000.0
2006-09-22 03:04:00,11.125,11.125,11.033,11.069,200000.0
2006-09-22 03:07:00,11.145,11.145,11.008,11.023,450000.0
2006-09-22 03:10:00,11.072,11.111,11.071,11.111,200000.0
2006-09-22 03:11:00,11.138,11.172,11.077,11.132,500000.0
2006-09-22 03:13:00,11.141,11.141,11.071,11.109,200000.0
2006-09-22 03:17:00,11.156,11.156,11.05,11.087,200000.0
2006-09-22 03:20:00,11.113,11.113,10.982,10.994,550000.0
2006-09-22 03:21:00,11.014,11.117,11.014,11.117,150000.0
2006-09-22 03:22:00,11.068,11.113,11.007,11.04,300000.0
2006-09-22 03:23:00,11.115,11.122,11.041,11.041,300000.0
2006-09-22 03:24:00,11.06,11.149,11.004,11.125,400000.0
2006-09-22 03:25:00,11.109,11.109,11.058,11.058,200000.0
2006-09-22 03:26:00,11.064,11.146,11.064,11.146,100000.0
2006-09-22 03:27:00,11.081,11.161,11.081,11.157,400000.0
2006-09-22 03:28:00,11.047,11.047,11.041,11.041,100000.0
2006-09-22 03:29:00,11.034,11.118,11.021,11.113,250000.0
2006-09-22 03:30:00,11.14,11.14,11.049,11.049,100000.0
2006-09-22 03:33:00,11.113,11.128,11.034,11.075,350000.0
2006-09-22 03:34:00,11.009,11.136,11.009,11.12,250000.0
2006-09-22 03:35:00,11.174,11.174,11.065,11.158,400000.0
2006-09-22 03:36:00,11.141,11.145,11.141,11.145,100000.0
2006-09-22 03:37:00,11.064,11.187,11.042,11.161,400000.0
2006-09-22 03:38:00,11.07,11.142,11.07,11.096,150000.0
2006-09-22 03:41:00,11.19,11.2,11.083,11.083,150000.0
2006-09-22 03:42:00,11.094,11.197,11.094,11.134,250000.0
2006-09-22 03:43:00,11.164,11.164,11.004,11.045,250000.0
2006-09-22 03:44:00,11.087,11.182,11.034,11.182,150000.0
2006-09-22 03:45:00,11.127,11.15,11.127,11.15,200000.0
2006-09-22 03:46:00,11.138,11.138,11.132,11.132,100000.0
2006-09-22 03:47:00,11.186,11.186,11.056,11.123,150000.0
2006-09-22 03:50:00,11.064,11.148,11.064,11.07,200000.0
2006-09-22 03:51:00,11.091,11.131,11.057,11.131,150000.0
2006-09-22 03:53:00,11.083,11.091,11.028,11.028,150000.0
2006-09-22 03:56:00,11.139,11.139,11.06,11.093,200000.0
2006-09-22 04:00:00,11.129,11.129,11.026,11.064,200000.0
2006-09-22 04:02:00,11.113,11.113,11.013,11.053,200000.0
2006-09-22 04:13:00,11.153,11.153,11.033,11.033,400000.0
2006-09-22 04:15:00,11.104,11.104,11.045,11.1,150000.0
2006-09-22 04:19:00,11.089,11.145,11.089,11.096,150000.0
2006-09-22 04:21:00,11.116,11.116,11.016,11.055,200000.0
2006-09-22 04:24:00,11.017,11.126,11.017,11.075,300000.0
2006-09-22 04:25:00,11.158,11.158,11.108,11.108,100000.0
2006-09-22 04:29:00,11.135,11.161,11.076,11.076,200000.0
2006-09-22 04:33:00,11.112,11.132,11.029,11.107,500000.0
2006-09-22 04:36:00,11.062,11.175,11.043,11.043,650000.0
2006-09-22 04:44:00,11.068,11.147,11.062,11.11,350000.0
2006-09-22 04:45:00,11.125,11.125,11.091,11.113,250000.0
2006-09-22 04:49:00,11.12,11.165,11.049,11.165,500000.0
2006-09-22 04:51:00,11.123,11.128,11.028,11.086,400000.0
2006-09-22 04:53:00,11.134,11.164,11.04,11.049,500000.0
2006-09-22 04:56:00,11.056,11.139,11.056,11.131,300000.0
2006-09-22 04:57:00,11.035,11.14,11.035,11.109,250000.0
2006-09-22 05:06:00,11.123,11.158,11.061,11.085,350000.0
2006-09-22 05:07:00,11.082,11.171,11.082,11.171,100000.0
2006-09-22 05:09:00,11.175,11.175,11.141,11.141,300000.0
2006-09-22 05:10:00,11.13,11.134,11.13,11.134,100000.0
2006-09-22 05:19:00,11.181,11.181,11.047,11.062,400000.0
2006-09-22 05:21:00,11.114,11.12,11.114,11.12,100000.0
2006-09-22 05:23:00,11.141,11.141,11.086,11.086,100000.0
2006-09-22 05:24:00,11.046,11.113,11.046,11.099,150000.0
2006-09-22 05:25:00,10.981,11.122,10.981,11.105,150000.0
2006-09-22 05:26:00,11.124,11.181,11.06,11.181,400000.0
2006-09-22 05:28:00,11.127,11.156,11.127,11.156,200000.0
2006-09-22 05:29:00,11.107,11.107,11.105,11.105,100000.0
2006-09-22 05:31:00,11.131,11.131,11.027,11.065,200000.0
2006-09-22 05:32:00,11.061,11.113,11.061,11.113,100000.0
2006-09-22 05:34:00,11.155,11.155,11.122,11.122,300000.0
2006-09-22 05:39:00,11.115,11.115,11.015,11.054,200000.0
2006-09-22 05:43:00,11.132,11.141,11.034,11.034,250000.0
2006-09-22 05:45:00,11.181,11.181,11.049,11.118,600000.0
2006-09-22 05:48:00,11.128,11.136,11.009,11.064,650000.0
2006-09-22 05:49:00,11.09,11.177,11.056,11.171,550000.0
2006-09-22 05:52:00,11.128,11.153,11.019,11.123,450000.0
2006-09-22 05:55:00,11.067,11.119,11.014,11.062,350000.0
2006-09-22 05:57:00,11.069,11.128,11.017,11.128,300000.0
2006-09-22 05:58:00,11.037,11.142,11.037,11.142,250000.0
2006-09-22 06:00:00,11.118,11.179,11.105,11.132,200000.0
2006-09-22 06:01:00,11.127,11.171,11.127,11.163,150000.0
2006-09-22 06:03:00,11.128,11.165,11.032,11.133,600000.0
2006-09-22 06:05:00,11.144,11.151,11.013,11.013,150000.0
2006-09-22 06:06:00,11.107,11.126,10.996,10.996,400000.0
2006-09-22 06:07:00,11.041,11.116,11.041,11.116,100000.0
2006-09-22 06:08:00,11.113,11.113,11.006,11.102,400000.0
2006-09-22 06:11:00,11.085,11.129,11.049,11.074,450000.0
2006-09-22 06:12:00,11.126,11.199,11.034,11.121,450000.0
2006-09-22 06:13:00,11.076,11.117,11.008,11.117,450000.0
2006-09-22 06:14:00,11.026,11.161,11.026,11.048,250000.0
2006-09-22 06:18:00,11.093,11.117,11.03,11.063,350000.0
2006-09-22 06:19:00,11.11,11.13,11.018,11.018,450000.0
2006-09-22 06:20:00,11.025,11.16,11.016,11.126,450000.0
2006-09-22 06:23:00,11.12,11.12,11.015,11.055,200000.0
2006-09-22 06:26:00,11.118,11.118,11.023,11.023,400000.0
2006-09-22 06:28:00,11.104,11.11,10.978,11.102,700000.0
2006-09-22 06:30:00,11.03,11.129,11.03,11.109,250000.0
2006-09-22 06:31:00,11.115,11.139,11.046,11.061,400000.0
2006-09-22 06:32:00,11.036,11.11,11.007,11.032,400000.0
2006-09-22 06:33:00,11.019,11.125,11.011,11.097,350000.0
2006-09-22 06:34:00,11.108,11.108,11.107,11.107,100000.0
2006-09-22 06:35:00,11.1,11.1,11.094,11.094,100000.0
2006-09-22 06:36:00,11.012,11.117,11.012,11.117,100000.0
2006-09-22 06:37:00,11.165,11.169,11.018,11.147,550000.0
2006-09-22 06:38:00,11.082,11.178,10.991,11.112,500000.0
2006-09-22 06:40:00,11.069,11.127,11.05,11.11,350000.0
2006-09-22 06:46:00,11.144,11.151,11.028,11.028,350000.0
2006-09-22 06:47:00,11.15,11.175,11.047,11.152,550000.0
2006-09-22 06:49:00,11.047,11.135,11.026,11.126,500000.0
2006-09-22 06:50:00,11.036,11.129,11.021,11.129,400000.0
2006-09-22 06:51:00,11.109,11.121,11.028,11.041,500000.0
2006-09-22 06:52:00,11.036,11.116,11.003,11.108,450000.0
2006-09-22 06:53:00,11.053,11.099,10.989,10.989,500000.0
2006-09-22 06:55:00,11.074,11.074,11.07,11.07,100000.0
2006-09-22 06:59:00,11.096,11.096,11.017,11.052,200000.0
2006-09-22 07:00:00,11.015,11.056,11.015,11.023,250000.0
2006-09-22 07:01:00,11.027,11.104,11.009,11.104,300000.0
2006-09-22 07:02:00,11.043,11.156,11.043,11.156,100000.0
2006-09-22 07:05:00,11.036,11.123,11.033,11.113,550000.0
2006-09-22 07:07:00,11.122,11.131,11.048,11.068,400000.0
2006-09-22 07:09:00,11.058,11.14,11.006,11.14,450000.0
2006-09-22 07:10:00,11.061,11.131,11.043,11.043,300000.0
2006-09-22 07:11:00,11.064,11.064,11.064,11.064,50000.0
2006-09-22 07:12:00,11.116,11.154,11.044,11.151,250000.0
2006-09-22 07:15:00,11.069,11.143,11.069,11.082,450000.0
2006-09-22 07:21:00,11.045,11.171,11.045,11.063,550000.0
2006-09-22 07:23:00,11.123,11.14,11.123,11.134,150000.0
2006-09-22 07:24:00,11.087,11.087,11.022,11.022,100000.0
2006-09-22 07:25:00,11.104,11.104,11.062,11.096,200000.0
2006-09-22 07:26:00,11.031,11.072,11.031,11.072,150000.0
2006-09-22 07:27:00,11.049,11.197,11.049,11.179,400000.0
2006-09-22 07:28:00,11.047,11.117,11.047,11.117,100000.0
2006-09-22 07:29:00,11.105,11.149,11.013,11.115,550000.0
2006-09-22 07:30:00,11.075,11.121,11.075,11.121,100000.0
2006-09-22 07:31:00,11.119,11.121,11.119,11.121,100000.0
2006-09-22 07:32:00,11.069,11.119,11.007,11.064,500000.0
2006-09-22 07:33:00,11.123,11.18,11.063,11.063,350000.0
2006-09-22 07:34:00,11.173,11.173,11.063,11.089,350000.0
2006-09-22 07:35:00,11.076,11.169,11.055,11.169,250000.0
2006-09-22 07:36:00,11.11,11.188,11.11,11.13,500000.0
2006-09-22 07:37:00,11.064,11.245,11.064,11.132,450000.0
2006-09-22 07:38:00,11.137,11.138,11.049,11.115,400000.0
2006-09-22 07:40:00,11.092,11.132,11.014,11.132,450000.0
2006-09-22 07:41:00,11.153,11.153,11.021,11.021,250000.0
2006-09-22 07:42:00,11.03,11.162,11.03,11.161,400000.0
2006-09-22 07:44:00,11.036,11.129,11.028,11.106,450000.0
2006-09-22 07:45:00,11.065,11.118,11.031,11.118,400000.0
2006-09-22 07:46:00,11.119,11.119,11.118,11.118,100000.0
2006-09-22 07:48:00,11.118,11.135,11.053,11.057,300000.0
2006-09-22 07:49:00,11.047,11.152,11.047,11.124,150000.0
2006-09-22 07:50:00,11.088,11.174,11.088,11.174,100000.0
2006-09-22 07:55:00,11.183,11.183,11.034,11.173,350000.0
2006-09-22 07:56:00,11.075,11.157,11.036,11.047,450000.0
2006-09-22 07:57:00,11.111,11.195,11.038,11.096,400000.0
2006-09-22 07:58:00,11.115,11.153,11.035,11.127,400000.0
2006-09-22 07:59:00,11.146,11.146,10.975,11.044,350000.0
2006-09-22 08:01:00,11.072,11.155,11.022,11.022,350000.0
2006-09-22 08:02:00,11.043,11.195,11.041,11.091,750000.0
2006-09-22 08:03:00,11.046,11.132,11.045,11.125,450000.0
2006-09-22 08:05:00,11.088,11.18,11.064,11.113,550000.0
2006-09-22 08:06:00,11.076,11.142,11.042,11.084,400000.0
2006-09-22 08:07:00,11.146,11.146,11.014,11.132,500000.0
2006-09-22 08:08:00,11.078,11.159,11.044,11.049,650000.0
2006-09-22 08:09:00,11.074,11.135,11.032,11.068,500000.0
2006-09-22 08:10:00,11.154,11.157,11.069,11.082,550000.0
2006-09-22 08:11:00,11.131,11.163,11.023,11.119,450000.0
2006-09-22 08:12:00,11.169,11.169,11.068,11.068,100000.0
2006-09-22 08:13:00,11.147,11.157,11.028,11.052,400000.0
2006-09-22 08:14:00,11.055,11.172,11.055,11.135,400000.0
2006-09-22 08:16:00,11.09,11.156,11.089,11.123,250000.0
2006-09-22 08:17:00,11.186,11.224,11.102,11.169,650000.0
2006-09-22 08:18:00,11.166,11.222,11.094,11.146,550000.0
2006-09-22 08:19:00,11.076,11.139,11.076,11.096,250000.0
2006-09-22 08:20:00,11.193,11.203,11.079,11.158,550000.0
2006-09-22 08:21:00,11.088,11.204,11.057,11.115,550000.0
2006-09-22 08:22:00,11.076,11.189,11.057,11.07,350000.0
2006-09-22 08:23:00,11.071,11.179,11.071,11.176,300000.0
2006-09-22 08:25:00,11.038,11.152,11.038,11.152,350000.0
2006-09-22 08:26:00,11.169,11.169,11.054,11.159,500000.0
2006-09-22 08:27:00,11.106,11.145,11.093,11.145,250000.0
2006-09-22 08:28:00,11.15,11.169,11.06,11.132,450000.0
2006-09-22 08:29:00,11.044,11.139,11.01,11.128,400000.0
2006-09-22 08:30:00,11.145,11.199,11.105,11.158,400000.0
2006-09-22 08:31:00,11.104,11.179,11.104,11.128,400000.0
2006-09-22 08:32:00,11.212,11.212,11.14,11.14,350000.0
2006-09-22 08:34:00,11.082,11.171,11.082,11.099,450000.0
2006-09-22 08:35:00,11.068,11.17,11.068,11.152,450000.0
2006-09-22 08:37:00,11.114,11.168,11.069,11.103,450000.0
2006-09-22 08:38:00,11.156,11.186,11.053,11.081,650000.0
2006-09-22 08:40:00,11.182,11.192,11.105,11.159,500000.0
2006-09-22 08:42:00,11.196,11.196,11.093,11.159,450000.0
2006-09-22 08:44:00,11.113,11.158,11.103,11.158,350000.0
2006-09-22 08:45:00,11.152,11.174,11.095,11.095,350000.0
2006-09-22 08:46:00,11.195,11.197,11.079,11.171,500000.0
2006-09-22 08:47:00,11.178,11.215,11.091,11.139,550000.0
2006-09-22 08:48:00,11.085,11.141,11.085,11.116,450000.0
2006-09-22 08:49:00,11.204,11.219,11.12,11.166,400000.0
2006-09-22 08:50:00,11.215,11.221,11.081,11.165,500000.0
2006-09-22 08:51:00,11.161,11.201,11.091,11.139,350000.0
2006-09-22 08:52:00,11.094,11.214,11.076,11.144,450000.0
2006-09-22 08:53:00,11.141,11.154,11.066,11.128,400000.0
2006-09-22 08:54:00,11.157,11.162,11.074,11.074,350000.0
2006-09-22 08:55:00,11.176,11.176,11.048,11.176,250000.0
2006-09-22 08:56:00,11.082,11.2,11.047,11.126,550000.0
2006-09-22 08:57:00,11.128,11.204,11.057,11.131,550000.0
2006-09-22 08:58:00,11.162,11.162,11.047,11.105,200000.0
2006-09-22 08:59:00,11.165,11.177,11.048,11.131,500000.0
2006-09-22 09:03:00,11.072,11.154,11.038,11.038,300000.0
2006-09-22 09:04:00,11.127,11.168,11.03,11.168,400000.0
2006-09-22 09:05:00,11.09,11.14,11.025,11.14,400000.0
2006-09-22 09:06:00,11.114,11.163,11.06,11.107,350000.0
2006-09-22 09:07:00,11.04,11.181,11.04,11.163,400000.0
2006-09-22 09:09:00,11.068,11.17,11.055,11.062,450000.0
2006-09-22 09:10:00,11.151,11.157,11.037,11.15,350000.0
2006-09-22 09:11:00,11.151,11.151,11.041,11.08,550000.0
2006-09-22 09:12:00,11.159,11.19,11.088,11.088,550000.0
2006-09-22 09:13:00,11.105,11.173,11.062,11.172,450000.0
2006-09-22 09:14:00,11.129,11.163,11.068,11.069,500000.0
2006-09-22 09:17:00,11.145,11.145,11.008,11.111,550000.0
2006-09-22 09:18:00,11.118,11.154,11.041,11.111,400000.0
2006-09-22 09:19:00,11.15,11.15,11.03,11.132,450000.0
2006-09-22 09:20:00,11.081,11.216,11.053,11.053,450000.0
2006-09-22 09:22:00,11.111,11.139,11.048,11.139,250000.0
2006-09-22 09:23:00,11.056,11.194,11.021,11.133,450000.0
2006-09-22 09:25:00,11.141,11.141,11.024,11.053,350000.0
2006-09-22 09:26:00,11.046,11.046,11.046,11.046,50000.0
2006-09-22 09:27:00,11.078,11.178,11.04,11.04,400000.0
2006-09-22 09:28:00,11.054,11.124,11.023,11.124,350000.0
2006-09-22 09:29:00,11.035,11.173,11.02,11.161,300000.0
2006-09-22 09:30:00,11.1,11.215,11.078,11.19,400000.0
2006-09-22 09:31:00,11.149,11.149,11.085,11.148,400000.0
2006-09-22 09:32:00,11.148,11.187,11.106,11.187,250000.0
2006-09-22 09:34:00,11.189,11.219,11.081,11.142,700000.0
2006-09-22 09:36:00,11.098,11.183,11.043,11.046,500000.0
2006-09-22 09:37:00,11.143,11.213,11.08,11.189,400000.0
2006-09-22 09:38:00,11.159,11.241,11.081,11.178,450000.0
2006-09-22 09:39:00,11.164,11.164,11.018,11.151,500000.0
2006-09-22 09:40:00,11.06,11.166,11.012,11.027,550000.0
2006-09-22 09:41:00,11.133,11.187,11.068,11.068,350000.0
2006-09-22 09:42:00,11.148,11.166,11.071,11.088,400000.0
2006-09-22 09:43:00,11.128,11.23,11.065,11.211,500000.0
2006-09-22 09:44:00,11.102,11.171,11.068,11.098,350000.0
2006-09-22 09:47:00,11.08,11.158,11.065,11.153,300000.0
2006-09-22 09:49:00,11.15,11.202,11.073,11.11,350000.0
2006-09-22 09:50:00,11.103,11.19,11.066,11.07,500000.0
2006-09-22 09:51:00,11.19,11.22,11.102,11.164,350000.0
2006-09-22 09:52:00,11.229,11.229,11.062,11.165,400000.0
2006-09-22 09:53:00,11.08,11.188,11.08,11.087,400000.0
2006-09-22 09:55:00,11.191,11.233,11.125,11.141,400000.0
2006-09-22 09:56:00,11.175,11.292,11.157,11.255,400000.0
2006-09-22 09:58:00,11.132,11.199,11.102,11.164,400000.0
2006-09-22 09:59:00,11.149,11.261,11.115,11.202,450000.0
2006-09-22 10:00:00,11.16,11.16,11.019,11.15,550000.0
2006-09-22 10:01:00,11.146,11.216,11.112,11.17,500000.0
2006-09-22 10:02:00,11.075,11.203,11.075,11.152,350000.0
2006-09-22 10:03:00,11.128,11.153,11.04,11.067,400000.0
2006-09-22 10:04:00,11.172,11.194,11.111,11.142,400000.0
2006-09-22 10:05:00,11.097,11.229,11.097,11.229,400000.0
2006-09-22 10:06:00,11.131,11.186,11.052,11.186,450000.0
2006-09-22 10:07:00,11.155,11.193,11.077,11.104,400000.0
2006-09-22 10:08:00,11.124,11.209,11.086,11.203,500000.0
2006-09-22 10:09:00,11.209,11.209,11.057,11.188,450000.0
2006-09-22 10:10:00,11.186,11.244,11.095,11.209,550000.0
2006-09-22 10:11:00,11.186,11.186,11.048,11.048,500000.0
2006-09-22 10:12:00,11.173,11.173,11.053,11.126,350000.0
2006-09-22 10:13:00,11.109,11.191,11.061,11.077,500000.0
2006-09-22 10:15:00,11.193,11.193,11.096,11.149,350000.0
2006-09-22 10:16:00,11.058,11.194,11.058,11.15,400000.0
2006-09-22 10:17:00,11.126,11.167,11.09,11.096,400000.0
2006-09-22 10:18:00,11.063,11.18,11.044,11.18,450000.0
2006-09-22 10:19:00,11.084,11.193,11.044,11.138,400000.0
2006-09-22 10:20:00,11.103,11.164,11.074,11.074,550000.0
2006-09-22 10:21:00,11.163,11.214,11.148,11.174,400000.0
2006-09-22 10:22:00,11.065,11.194,11.065,11.107,400000.0
2006-09-22 10:23:00,11.165,11.225,11.075,11.175,450000.0
2006-09-22 10:24:00,11.193,11.221,11.041,11.221,900000.0
2006-09-22 10:25:00,11.13,11.235,11.097,11.174,700000.0
2006-09-22 10:26:00,11.203,11.203,11.093,11.093,350000.0
2006-09-22 10:27:00,11.171,11.215,11.083,11.215,450000.0
2006-09-22 10:28:00,11.224,11.224,11.087,11.129,350000.0
2006-09-22 10:29:00,11.214,11.214,11.059,11.186,900000.0
2006-09-22 10:30:00,11.13,11.193,11.07,11.122,400000.0
2006-09-22 10:31:00,11.075,11.182,11.067,11.151,350000.0
2006-09-22 10:32:00,11.184,11.238,11.121,11.215,700000.0
2006-09-22 10:33:00,11.21,11.26,11.142,11.26,400000.0
2006-09-22 10:34:00,11.243,11.245,11.106,11.202,500000.0
2006-09-22 10:35:00,11.132,11.244,11.122,11.182,400000.0
2006-09-22 10:36:00,11.158,11.264,11.125,11.148,500000.0
2006-09-22 10:37:00,11.248,11.248,11.124,11.155,400000.0
2006-09-22 10:38:00,11.101,11.229,11.101,11.202,400000.0
2006-09-22 10:39:00,11.208,11.248,11.098,11.098,650000.0
2006-09-22 10:40:00,11.216,11.23,11.116,11.221,550000.0
2006-09-22 10:41:00,11.207,11.223,11.113,11.121,350000.0
2006-09-22 10:42:00,11.196,11.224,11.057,11.201,750000.0
2006-09-22 10:44:00,11.198,11.269,11.117,11.237,900000.0
2006-09-22 10:45:00,11.228,11.258,11.129,11.204,350000.0
2006-09-22 10:46:00,11.205,11.252,11.129,11.252,400000.0
2006-09-22 10:47:00,11.221,11.257,11.12,11.12,350000.0
2006-09-22 10:48:00,11.169,11.259,11.12,11.259,450000.0
2006-09-22 10:49:00,11.238,11.238,11.11,11.11,600000.0
2006-09-22 10:50:00,11.216,11.281,11.127,11.127,800000.0
2006-09-22 10:51:00,11.237,11.304,11.17,11.259,550000.0
2006-09-22 10:52:00,11.229,11.284,11.133,11.24,950000.0
2006-09-22 10:53:00,11.208,11.248,11.116,11.173,500000.0
2006-09-22 10:54:00,11.229,11.232,11.131,11.232,400000.0
2006-09-22 10:55:00,11.214,11.264,11.111,11.21,800000.0
2006-09-22 10:56:00,11.209,11.272,11.131,11.263,400000.0
2006-09-22 10:57:00,11.228,11.265,11.133,11.234,450000.0
2006-09-22 10:58:00,11.156,11.266,11.122,11.215,350000.0
2006-09-22 10:59:00,11.276,11.28,11.14,11.14,450000.0
2006-09-22 11:00:00,11.195,11.277,11.139,11.18,350000.0
2006-09-22 11:01:00,11.158,11.285,11.146,11.234,500000.0
2006-09-22 11:02:00,11.27,11.27,11.132,11.202,400000.0
2006-09-22 11:03:00,11.194,11.274,11.128,11.177,550000.0
2006-09-22 11:04:00,11.274,11.276,11.177,11.259,400000.0
2006-09-22 11:05:00,11.098,11.25,11.098,11.146,550000.0
2006-09-22 11:06:00,11.254,11.27,11.135,11.135,350000.0
2006-09-22 11:07:00,11.205,11.255,11.141,11.254,450000.0
2006-09-22 11:08:00,11.22,11.328,11.205,11.308,350000.0
2006-09-22 11:09:00,11.268,11.268,11.148,11.242,500000.0
2006-09-22 11:10:00,11.145,11.26,11.145,11.192,400000.0
2006-09-22 11:11:00,11.249,11.274,11.152,11.257,350000.0
2006-09-22 11:12:00,11.269,11.275,11.156,11.231,550000.0
2006-09-22 11:13:00,11.256,11.314,11.185,11.304,500000.0
2006-09-22 11:14:00,11.186,11.273,11.142,11.273,400000.0
2006-09-22 11:15:00,11.193,11.3,11.186,11.219,400000.0
2006-09-22 11:16:00,11.207,11.271,11.191,11.271,500000.0
2006-09-22 11:17:00,11.274,11.285,11.162,11.285,350000.0
2006-09-22 11:18:00,11.186,11.241,11.176,11.216,350000.0
2006-09-22 11:19:00,11.184,11.319,11.184,11.29,550000.0
2006-09-22 11:20:00,11.231,11.272,11.158,11.188,400000.0
2006-09-22 11:21:00,11.264,11.264,11.125,11.232,450000.0
2006-09-22 11:22:00,11.243,11.251,11.107,11.113,400000.0
2006-09-22 11:23:00,11.135,11.257,11.135,11.147,500000.0
2006-09-22 11:24:00,11.205,11.274,11.118,11.234,550000.0
2006-09-22 11:25:00,11.161,11.261,11.158,11.162,550000.0
2006-09-22 11:26:00,11.244,11.275,11.147,11.272,400000.0
2006-09-22 11:27:00,11.156,11.265,11.156,11.265,500000.0
2006-09-22 11:28:00,11.159,11.239,11.142,11.235,350000.0
2006-09-22 11:29:00,11.177,11.256,11.156,11.182,500000.0
2006-09-22 11:30:00,11.266,11.272,11.147,11.147,500000.0
2006-09-22 11:31:00,11.253,11.287,11.187,11.246,350000.0
2006-09-22 11:32:00,11.229,11.251,11.157,11.157,450000.0
2006-09-22 11:33:00,11.142,11.268,11.136,11.206,350000.0
2006-09-22 11:34:00,11.25,11.25,11.19,11.245,250000.0
2006-09-22 11:35:00,11.239,11.281,11.143,11.21,450000.0
2006-09-22 11:36:00,11.17,11.284,11.126,11.181,550000.0
2006-09-22 11:37:00,11.161,11.258,11.129,11.233,400000.0
2006-09-22 11:38:00,11.238,11.285,11.192,11.262,400000.0
2006-09-22 11:39:00,11.196,11.249,11.145,11.16,350000.0
2006-09-22 11:40:00,11.179,11.263,11.151,11.213,400000.0
2006-09-22 11:41:00,11.17,11.277,11.17,11.209,350000.0
2006-09-22 11:42:00,11.148,11.253,11.148,11.252,350000.0
2006-09-22 11:43:00,11.283,11.289,11.19,11.289,350000.0
2006-09-22 11:44:00,11.269,11.28,11.153,11.253,450000.0
2006-09-22 11:45:00,11.179,11.273,11.154,11.264,550000.0
2006-09-22 11:46:00,11.242,11.303,11.164,11.194,400000.0
2006-09-22 11:47:00,11.238,11.32,11.162,11.265,500000.0
2006-09-22 11:48:00,11.244,11.289,11.186,11.28,400000.0
2006-09-22 11:49:00,11.274,11.317,11.199,11.252,350000.0
2006-09-22 11:50:00,11.246,11.296,11.177,11.296,350000.0
2006-09-22 11:51:00,11.158,11.272,11.158,11.26,450000.0
2006-09-22 11:52:00,11.197,11.299,11.143,11.299,450000.0
2006-09-22 11:53:00,11.196,11.313,11.196,11.229,400000.0
2006-09-22 11:54:00,11.308,11.308,11.174,11.232,550000.0
2006-09-22 11:55:00,11.228,11.303,11.196,11.303,350000.0
2006-09-22 11:56:00,11.237,11.291,11.221,11.227,350000.0
2006-09-22 11:57:00,11.296,11.296,11.19,11.272,450000.0
2006-09-22 11:58:00,11.201,11.297,11.172,11.297,350000.0
2006-09-22 11:59:00,11.241,11.274,11.154,11.208,450000.0
2006-09-22 12:00:00,11.239,11.246,11.142,11.142,350000.0
2006-09-22 12:01:00,11.267,11.267,11.167,11.191,500000.0
2006-09-22 12:02:00,11.282,11.3,11.168,11.168,400000.0
2006-09-22 12:03:00,11.18,11.271,11.18,11.259,550000.0
2006-09-22 12:04:00,11.237,11.311,11.194,11.194,350000.0
2006-09-22 12:05:00,11.269,11.292,11.167,11.207,350000.0
2006-09-22 12:06:00,11.27,11.284,11.212,11.284,350000.0
2006-09-22 12:07:00,11.298,11.313,11.174,11.241,450000.0
2006-09-22 12:08:00,11.274,11.285,11.168,11.285,450000.0
2006-09-22 12:09:00,11.178,11.275,11.178,11.219,350000.0
2006-09-22 12:10:00,11.259,11.267,11.174,11.225,400000.0
2006-09-22 12:11:00,11.208,11.249,11.151,11.172,350000.0
2006-09-22 12:12:00,11.162,11.299,11.162,11.18,350000.0
2006-09-22 12:13:00,11.234,11.284,11.163,11.254,400000.0
2006-09-22 12:14:00,11.273,11.31,11.154,11.178,550000.0
2006-09-22 12:15:00,11.214,11.285,11.139,11.181,400000.0
2006-09-22 12:16:00,11.201,11.262,11.144,11.197,400000.0
2006-09-22 12:17:00,11.246,11.281,11.218,11.269,400000.0
2006-09-22 12:18:00,11.254,11.254,11.172,11.172,450000.0
2006-09-22 12:19:00,11.196,11.222,11.106,11.15,450000.0
2006-09-22 12:20:00,11.2,11.284,11.14,11.198,500000.0
2006-09-22 12:21:00,11.243,11.306,11.175,11.261,500000.0
2006-09-22 12:22:00,11.282,11.282,11.171,11.244,400000.0
2006-09-22 12:23:00,11.275,11.275,11.147,11.161,400000.0
2006-09-22 12:24:00,11.267,11.267,11.156,11.246,600000.0
2006-09-22 12:25:00,11.277,11.277,11.175,11.254,450000.0
2006-09-22 12:26:00,11.257,11.257,11.146,11.201,450000.0
2006-09-22 12:27:00,11.229,11.243,11.127,11.237,550000.0
2006-09-22 12:28:00,11.241,11.252,11.122,11.201,500000.0
2006-09-22 12:29:00,11.242,11.275,11.131,11.131,500000.0
2006-09-22 12:30:00,11.146,11.279,11.146,11.279,450000.0
2006-09-22 12:31:00,11.26,11.267,11.205,11.251,350000.0
2006-09-22 12:32:00,11.153,11.291,11.153,11.25,550000.0
2006-09-22 12:33:00,11.277,11.291,11.165,11.283,500000.0
2006-09-22 12:34:00,11.136,11.242,11.133,11.133,450000.0
2006-09-22 12:35:00,11.293,11.3,11.178,11.178,350000.0
2006-09-22 12:36:00,11.276,11.276,11.139,11.233,350000.0
2006-09-22 12:37:00,11.281,11.281,11.187,11.187,500000.0
2006-09-22 12:38:00,11.232,11.252,11.121,11.192,450000.0
2006-09-22 12:39:00,11.228,11.284,11.141,11.237,450000.0
2006-09-22 12:40:00,11.215,11.258,11.156,11.183,450000.0
2006-09-22 12:41:00,11.221,11.266,11.137,11.266,450000.0
2006-09-22 12:42:00,11.142,11.286,11.132,11.221,550000.0
2006-09-22 12:43:00,11.206,11.229,11.116,11.16,500000.0
2006-09-22 12:44:00,11.214,11.261,11.105,11.128,450000.0
2006-09-22 12:45:00,11.182,11.222,11.1,11.158,400000.0
2006-09-22 12:46:00,11.118,11.234,11.108,11.108,500000.0
2006-09-22 12:47:00,11.152,11.245,11.101,11.161,350000.0
2006-09-22 12:48:00,11.146,11.229,11.079,11.2,550000.0
2006-09-22 12:49:00,11.145,11.237,11.145,11.154,450000.0
2006-09-22 12:50:00,11.187,11.229,11.129,11.134,400000.0
2006-09-22 12:51:00,11.123,11.238,11.102,11.23,500000.0
2006-09-22 12:52:00,11.169,11.253,11.149,11.223,500000.0
2006-09-22 12:53:00,11.132,11.26,11.132,11.214,500000.0
2006-09-22 12:54:00,11.204,11.207,11.097,11.163,450000.0
2006-09-22 12:55:00,11.179,11.246,11.134,11.246,450000.0
2006-09-22 12:56:00,11.218,11.257,11.133,11.148,450000.0
2006-09-22 12:57:00,11.206,11.259,11.123,11.123,400000.0
2006-09-22 12:58:00,11.141,11.232,11.075,11.122,400000.0
2006-09-22 12:59:00,11.175,11.218,11.108,11.197,450000.0
2006-09-22 13:00:00,11.205,11.223,11.086,11.143,500000.0
2006-09-22 13:01:00,11.102,11.239,11.102,11.189,400000.0
2006-09-22 13:02:00,11.122,11.212,11.098,11.151,400000.0
2006-09-22 13:03:00,11.17,11.249,11.108,11.108,450000.0
2006-09-22 13:04:00,11.172,11.273,11.123,11.159,450000.0
2006-09-22 13:06:00,11.256,11.256,11.102,11.203,450000.0
2006-09-22 13:07:00,11.245,11.245,11.095,11.172,500000.0
2006-09-22 13:08:00,11.168,11.271,11.147,11.158,400000.0
2006-09-22 13:09:00,11.254,11.254,11.128,11.128,450000.0
2006-09-22 13:10:00,11.193,11.264,11.116,11.143,500000.0
2006-09-22 13:11:00,11.123,11.214,11.123,11.196,400000.0
2006-09-22 13:12:00,11.234,11.262,11.147,11.147,550000.0
2006-09-22 13:13:00,11.263,11.263,11.128,11.231,450000.0
2006-09-22 13:14:00,11.127,11.299,11.127,11.26,350000.0
2006-09-22 13:15:00,11.166,11.251,11.102,11.199,400000.0
2006-09-22 13:16:00,11.213,11.213,11.118,11.211,350000.0
2006-09-22 13:17:00,11.236,11.255,11.156,11.255,450000.0
2006-09-22 13:18:00,11.108,11.256,11.108,11.23,400000.0
2006-09-22 13:19:00,11.144,11.191,11.07,11.118,400000.0
2006-09-22 13:20:00,11.119,11.198,11.071,11.151,500000.0
2006-09-22 13:21:00,11.108,11.255,11.108,11.115,350000.0
2006-09-22 13:22:00,11.134,11.249,11.13,11.154,400000.0
2006-09-22 13:23:00,11.16,11.23,11.119,11.127,350000.0
2006-09-22 13:28:00,11.185,11.204,11.078,11.132,400000.0
2006-09-22 13:30:00,11.241,11.241,11.09,11.103,450000.0
2006-09-22 13:31:00,11.08,11.206,11.08,11.197,450000.0
2006-09-22 13:32:00,11.14,11.225,11.089,11.089,500000.0
2006-09-22 13:33:00,11.127,11.196,11.08,11.123,350000.0
2006-09-22 13:34:00,11.115,11.259,11.115,11.13,350000.0
2006-09-22 13:35:00,11.163,11.228,11.115,11.115,400000.0
2006-09-22 13:36:00,11.167,11.256,11.116,11.207,450000.0
2006-09-22 13:37:00,11.141,11.233,11.135,11.192,350000.0
2006-09-22 13:38:00,11.156,11.231,11.122,11.231,400000.0
2006-09-22 13:40:00,11.189,11.231,11.114,11.224,350000.0
2006-09-22 13:41:00,11.097,11.211,11.084,11.211,400000.0
2006-09-22 13:42:00,11.22,11.222,11.144,11.2,350000.0
2006-09-22 13:43:00,11.206,11.244,11.113,11.202,500000.0
2006-09-22 13:44:00,11.116,11.244,11.104,11.158,350000.0
2006-09-22 13:45:00,11.141,11.235,11.1,11.217,400000.0
2006-09-22 13:46:00,11.17,11.238,11.129,11.185,450000.0
2006-09-22 13:47:00,11.212,11.212,11.133,11.145,350000.0
2006-09-22 13:48:00,11.201,11.226,11.119,11.191,400000.0
2006-09-22 13:49:00,11.081,11.212,11.081,11.187,350000.0
2006-09-22 13:50:00,11.116,11.176,11.109,11.176,450000.0
2006-09-22 13:51:00,11.233,11.256,11.137,11.137,350000.0
2006-09-22 13:52:00,11.222,11.222,11.098,11.199,350000.0
2006-09-22 13:53:00,11.118,11.213,11.075,11.135,450000.0
2006-09-22 13:54:00,11.173,11.234,11.123,11.234,400000.0
2006-09-22 13:55:00,11.203,11.237,11.171,11.202,350000.0
2006-09-22 13:56:00,11.214,11.226,11.084,11.084,400000.0
2006-09-22 13:57:00,11.161,11.246,11.126,11.126,400000.0
2006-09-22 13:58:00,11.103,11.234,11.103,11.234,350000.0
2006-09-22 13:59:00,11.149,11.224,11.098,11.207,550000.0
2006-09-22 14:00:00,11.194,11.204,11.101,11.154,350000.0
2006-09-22 14:01:00,11.182,11.235,11.122,11.235,400000.0
2006-09-22 14:02:00,11.239,11.255,11.135,11.206,350000.0
2006-09-22 14:03:00,11.234,11.242,11.156,11.217,350000.0
2006-09-22 14:04:00,11.143,11.258,11.143,11.255,350000.0
2006-09-22 14:05:00,11.188,11.241,11.133,11.199,450000.0
2006-09-22 14:06:00,11.231,11.249,11.12,11.213,350000.0
2006-09-22 14:07:00,11.208,11.241,11.115,11.209,400000.0
2006-09-22 14:08:00,11.189,11.248,11.138,11.186,400000.0
2006-09-22 14:09:00,11.13,11.278,11.129,11.166,550000.0
2006-09-22 14:10:00,11.125,11.23,11.125,11.169,350000.0
2006-09-22 14:11:00,11.18,11.226,11.148,11.226,400000.0
2006-09-22 14:12:00,11.254,11.255,11.21,11.252,450000.0
2006-09-22 14:13:00,11.202,11.202,11.096,11.127,350000.0
2006-09-22 14:14:00,11.124,11.221,11.086,11.166,500000.0
2006-09-22 14:15:00,11.146,11.316,11.146,11.174,500000.0
2006-09-22 14:16:00,11.145,11.243,11.12,11.19,450000.0
2006-09-22 14:17:00,11.202,11.222,11.134,11.167,450000.0
2006-09-22 14:18:00,11.134,11.278,11.134,11.265,400000.0
2006-09-22 14:19:00,11.24,11.282,11.15,11.276,500000.0
2006-09-22 14:20:00,11.153,11.218,11.137,11.137,350000.0
2006-09-22 14:21:00,11.123,11.246,11.123,11.192,450000.0
2006-09-22 14:22:00,11.212,11.253,11.112,11.112,450000.0
2006-09-22 14:23:00,11.173,11.254,11.173,11.188,400000.0
2006-09-22 14:24:00,11.255,11.257,11.154,11.238,400000.0
2006-09-22 14:25:00,11.185,11.237,11.145,11.162,350000.0
2006-09-22 14:26:00,11.181,11.273,11.127,11.199,350000.0
2006-09-22 14:27:00,11.195,11.261,11.134,11.261,400000.0
2006-09-22 14:28:00,11.226,11.264,11.149,11.219,400000.0
2006-09-22 14:29:00,11.222,11.284,11.152,11.234,350000.0
2006-09-22 14:30:00,11.196,11.289,11.17,11.17,550000.0
2006-09-22 14:31:00,11.2,11.295,11.162,11.257,400000.0
2006-09-22 14:32:00,11.267,11.316,11.202,11.246,500000.0
2006-09-22 14:33:00,11.312,11.349,11.175,11.233,450000.0
2006-09-22 14:34:00,11.28,11.318,11.18,11.182,450000.0
2006-09-22 14:35:00,11.285,11.315,11.23,11.239,350000.0
2006-09-22 14:36:00,11.272,11.283,11.188,11.283,400000.0
2006-09-22 14:37:00,11.208,11.308,11.19,11.302,550000.0
2006-09-22 14:38:00,11.254,11.305,11.181,11.243,400000.0
2006-09-22 14:39:00,11.275,11.331,11.167,11.198,500000.0
2006-09-22 14:40:00,11.22,11.265,11.18,11.208,400000.0
2006-09-22 14:41:00,11.205,11.307,11.205,11.275,550000.0
2006-09-22 14:42:00,11.181,11.287,11.176,11.255,400000.0
2006-09-22 14:43:00,11.24,11.275,11.148,11.271,500000.0
2006-09-22 14:44:00,11.166,11.243,11.161,11.232,450000.0
2006-09-22 14:45:00,11.216,11.294,11.195,11.263,400000.0
2006-09-22 14:46:00,11.291,11.291,11.215,11.215,350000.0
2006-09-22 14:47:00,11.28,11.316,11.197,11.297,350000.0
2006-09-22 14:48:00,11.296,11.332,11.229,11.305,400000.0
2006-09-22 14:49:00,11.33,11.33,11.176,11.176,500000.0
2006-09-22 14:50:00,11.226,11.296,11.165,11.165,400000.0
2006-09-22 14:51:00,11.29,11.323,11.216,11.281,350000.0
2006-09-22 14:52:00,11.311,11.311,11.184,11.211,450000.0
2006-09-22 14:53:00,11.212,11.294,11.181,11.246,400000.0
2006-09-22 14:54:00,11.181,11.333,11.181,11.22,550000.0
2006-09-22 14:55:00,11.266,11.287,11.165,11.17,450000.0
2006-09-22 14:56:00,11.265,11.283,11.145,11.26,550000.0
2006-09-22 14:57:00,11.309,11.322,11.215,11.305,450000.0
2006-09-22 14:58:00,11.223,11.286,11.19,11.259,400000.0
2006-09-22 14:59:00,11.225,11.309,11.179,11.309,550000.0
2006-09-22 15:00:00,11.207,11.328,11.207,11.25,450000.0
2006-09-22 15:01:00,11.305,11.321,11.199,11.285,450000.0
2006-09-22 15:02:00,11.206,11.333,11.192,11.287,450000.0
2006-09-22 15:03:00,11.301,11.337,11.195,11.331,500000.0
2006-09-22 15:04:00,11.259,11.347,11.225,11.237,550000.0
2006-09-22 15:05:00,11.211,11.341,11.211,11.238,550000.0
2006-09-22 15:06:00,11.298,11.308,11.266,11.266,400000.0
2006-09-22 15:07:00,11.237,11.365,11.231,11.304,350000.0
2006-09-22 15:08:00,11.234,11.378,11.233,11.305,500000.0
2006-09-22 15:09:00,11.322,11.322,11.189,11.207,450000.0
2006-09-22 15:10:00,11.255,11.331,11.196,11.24,400000.0
2006-09-22 15:11:00,11.211,11.307,11.171,11.191,500000.0
2006-09-22 15:12:00,11.239,11.318,11.182,11.287,400000.0
2006-09-22 15:13:00,11.263,11.298,11.159,11.278,400000.0
2006-09-22 15:14:00,11.18,11.303,11.18,11.303,350000.0
2006-09-22 15:15:00,11.136,11.278,11.136,11.225,400000.0
2006-09-22 15:16:00,11.25,11.306,11.16,11.22,550000.0
2006-09-22 15:17:00,11.262,11.325,11.2,11.268,450000.0
2006-09-22 15:18:00,11.305,11.305,11.188,11.237,400000.0
2006-09-22 15:19:00,11.237,11.302,11.203,11.256,450000.0
2006-09-22 15:20:00,11.214,11.276,11.174,11.276,400000.0
2006-09-22 15:21:00,11.286,11.313,11.158,11.313,550000.0
2006-09-22 15:22:00,11.268,11.329,11.245,11.259,450000.0
2006-09-22 15:23:00,11.222,11.31,11.222,11.297,400000.0
2006-09-22 15:24:00,11.278,11.329,11.2,11.307,350000.0
2006-09-22 15:25:00,11.312,11.341,11.203,11.286,350000.0
2006-09-22 15:26:00,11.207,11.312,11.201,11.201,550000.0
2006-09-22 15:27:00,11.209,11.317,11.193,11.234,350000.0
2006-09-22 15:28:00,11.213,11.308,11.213,11.272,350000.0
2006-09-22 15:29:00,11.304,11.33,11.231,11.283,550000.0
2006-09-22 15:30:00,11.268,11.308,11.175,11.238,450000.0
2006-09-22 15:31:00,11.224,11.339,11.223,11.223,500000.0
2006-09-22 15:32:00,11.226,11.306,11.175,11.288,450000.0
2006-09-22 15:33:00,11.265,11.267,11.184,11.267,400000.0
2006-09-22 15:34:00,11.198,11.322,11.158,11.158,400000.0
2006-09-22 15:35:00,11.229,11.305,11.204,11.245,400000.0
2006-09-22 15:36:00,11.267,11.288,11.167,11.288,550000.0
2006-09-22 15:37:00,11.176,11.27,11.154,11.243,400000.0
2006-09-22 15:38:00,11.235,11.345,11.235,11.238,450000.0
2006-09-22 15:39:00,11.256,11.28,11.157,11.208,450000.0
2006-09-22 15:40:00,11.177,11.31,11.177,11.192,450000.0
2006-09-22 15:41:00,11.154,11.274,11.154,11.24,400000.0
2006-09-22 15:42:00,11.244,11.244,11.108,11.119,350000.0
2006-09-22 15:43:00,11.131,11.219,11.1,11.103,450000.0
2006-09-22 15:44:00,11.227,11.26,11.157,11.259,350000.0
2006-09-22 15:45:00,11.249,11.272,11.16,11.246,450000.0
2006-09-22 15:46:00,11.156,11.273,11.154,11.168,400000.0
2006-09-22 15:47:00,11.198,11.232,11.103,11.121,550000.0
2006-09-22 15:48:00,11.129,11.186,11.08,11.093,350000.0
2006-09-22 15:49:00,11.163,11.238,11.163,11.238,350000.0
2006-09-22 15:50:00,11.14,11.224,11.096,11.199,550000.0
2006-09-22 15:51:00,11.169,11.234,11.071,11.075,350000.0
2006-09-22 15:52:00,11.057,11.245,11.05,11.104,350000.0
2006-09-22 15:53:00,11.174,11.204,11.092,11.145,500000.0
2006-09-22 15:54:00,11.17,11.196,11.119,11.196,450000.0
2006-09-22 15:55:00,11.066,11.193,11.066,11.193,500000.0
2006-09-22 15:56:00,11.063,11.24,11.063,11.15,450000.0
2006-09-22 15:57:00,11.13,11.164,11.083,11.122,450000.0
2006-09-22 15:58:00,11.104,11.214,11.072,11.214,500000.0
2006-09-22 15:59:00,11.229,11.255,11.122,11.122,450000.0
2006-09-22 16:00:00,11.187,11.269,11.093,11.211,500000.0
2006-09-22 16:01:00,11.182,11.182,11.069,11.069,400000.0
2006-09-22 16:02:00,11.071,11.198,11.042,11.12,550000.0
2006-09-22 16:03:00,11.181,11.198,11.08,11.135,450000.0
2006-09-22 16:04:00,11.06,11.198,11.056,11.156,550000.0
2006-09-22 16:05:00,11.169,11.23,11.101,11.101,350000.0
2006-09-22 16:06:00,11.091,11.2,11.047,11.166,350000.0
2006-09-22 16:07:00,11.104,11.226,11.093,11.093,500000.0
2006-09-22 16:08:00,11.064,11.2,11.064,11.12,550000.0
2006-09-22 16:09:00,11.085,11.204,11.085,11.196,350000.0
2006-09-22 16:10:00,11.183,11.224,11.097,11.199,500000.0
2006-09-22 16:11:00,11.044,11.193,11.044,11.062,500000.0
2006-09-22 16:12:00,11.137,11.176,11.124,11.133,350000.0
2006-09-22 16:13:00,11.125,11.215,11.095,11.215,450000.0
2006-09-22 16:14:00,11.208,11.208,11.065,11.139,500000.0
2006-09-22 16:15:00,11.215,11.227,11.073,11.073,350000.0
2006-09-22 16:16:00,11.124,11.198,11.071,11.157,550000.0
2006-09-22 16:17:00,11.152,11.186,11.046,11.046,350000.0
2006-09-22 16:18:00,11.152,11.162,11.038,11.109,400000.0
2006-09-22 16:19:00,11.109,11.125,11.036,11.125,350000.0
2006-09-22 16:20:00,11.111,11.114,10.99,11.008,550000.0
2006-09-22 16:21:00,11.007,11.058,10.936,11.052,500000.0
2006-09-22 16:22:00,11.089,11.089,10.957,11.021,450000.0
2006-09-22 16:23:00,10.995,11.078,10.96,10.98,400000.0
2006-09-22 16:24:00,11.104,11.137,11.008,11.12,550000.0
2006-09-22 16:25:00,11.071,11.117,11.027,11.117,350000.0
2006-09-22 16:26:00,11.097,11.135,11.015,11.015,550000.0
2006-09-22 16:27:00,11.068,11.123,10.982,11.005,400000.0
2006-09-22 16:28:00,11.08,11.165,11.052,11.114,400000.0
2006-09-22 16:29:00,11.063,11.119,11.03,11.04,350000.0
2006-09-22 16:30:00,11.018,11.111,10.983,11.091,550000.0
2006-09-22 16:31:00,11.038,11.134,10.994,11.058,400000.0
2006-09-22 16:32:00,11.049,11.143,11.014,11.136,400000.0
2006-09-22 16:33:00,11.027,11.136,11.027,11.052,350000.0
2006-09-22 16:34:00,11.068,11.13,11.033,11.13,350000.0
2006-09-22 16:35:00,11.009,11.115,10.984,11.024,500000.0
2006-09-22 16:36:00,11.129,11.137,11.044,11.044,500000.0
2006-09-22 16:37:00,11.116,11.118,11.011,11.016,500000.0
2006-09-22 16:38:00,10.984,11.125,10.961,10.969,450000.0
2006-09-22 16:39:00,11.017,11.071,10.986,11.061,500000.0
2006-09-22 16:40:00,11.051,11.082,10.943,11.031,500000.0
2006-09-22 16:41:00,10.949,11.041,10.949,10.975,350000.0
2006-09-22 16:42:00,10.976,11.104,10.976,11.093,500000.0
2006-09-22 16:43:00,10.973,11.109,10.973,11.014,350000.0
2006-09-22 16:44:00,11.081,11.095,10.967,10.967,400000.0
2006-09-22 16:45:00,10.934,11.01,10.928,10.975,400000.0
2006-09-22 16:46:00,10.975,11.041,10.941,11.007,350000.0
2006-09-22 16:47:00,10.935,11.068,10.914,10.94,600000.0
2006-09-22 16:48:00,11.033,11.065,10.966,11.016,500000.0
2006-09-22 16:49:00,11.015,11.079,10.934,10.934,450000.0
2006-09-22 16:50:00,10.906,11.072,10.9,10.989,350000.0
2006-09-22 16:51:00,11.084,11.085,10.93,10.93,400000.0
2006-09-22 16:52:00,10.993,11.113,10.971,11.113,450000.0
2006-09-22 16:53:00,11.018,11.092,10.978,11.019,350000.0
2006-09-22 16:54:00,11.017,11.136,11.001,11.001,450000.0
2006-09-22 16:55:00,11.067,11.082,10.97,11.007,550000.0
2006-09-22 16:56:00,10.984,11.072,10.951,10.962,400000.0
2006-09-22 16:57:00,10.986,11.139,10.986,10.994,450000.0
2006-09-22 16:58:00,10.98,11.095,10.98,11.036,500000.0
2006-09-22 16:59:00,10.996,11.085,10.974,10.979,400000.0
2006-09-22 17:00:00,11.095,11.095,10.957,10.957,350000.0
2006-09-22 17:01:00,10.984,11.111,10.958,11.006,500000.0
2006-09-22 17:02:00,11.024,11.095,11.024,11.05,400000.0
2006-09-22 17:03:00,10.994,11.074,10.95,11.024,500000.0
2006-09-22 17:04:00,10.998,11.079,10.955,11.02,350000.0
2006-09-22 17:05:00,11.097,11.099,10.957,11.039,400000.0
2006-09-22 17:06:00,11.097,11.097,10.95,11.042,350000.0
2006-09-22 17:07:00,11.043,11.084,10.938,11.011,500000.0
2006-09-22 17:08:00,10.95,11.096,10.95,11.005,500000.0
2006-09-22 17:09:00,11.052,11.09,10.948,11.004,500000.0
2006-09-22 17:10:00,11.058,11.093,11.005,11.092,350000.0
2006-09-22 17:11:00,11.123,11.126,10.996,11.005,400000.0
2006-09-22 17:12:00,11.092,11.127,11.04,11.048,400000.0
2006-09-22 17:13:00,11.027,11.106,10.988,11.104,450000.0
2006-09-22 17:14:00,11.042,11.095,10.969,11.073,550000.0
2006-09-22 17:15:00,10.998,11.1,10.962,11.032,350000.0
2006-09-22 17:16:00,11.074,11.074,10.963,11.049,450000.0
2006-09-22 17:17:00,11.027,11.037,10.944,11.019,350000.0
2006-09-22 17:18:00,11.025,11.089,10.995,11.089,350000.0
2006-09-22 17:19:00,10.976,11.097,10.972,11.073,450000.0
2006-09-22 17:20:00,11.06,11.131,10.972,10.989,350000.0
2006-09-22 17:21:00,11.037,11.093,11.018,11.081,350000.0
2006-09-22 17:22:00,10.987,11.087,10.978,10.978,300000.0
2006-09-22 17:23:00,11.007,11.104,10.994,11.068,550000.0
2006-09-22 17:24:00,11.076,11.084,10.995,11.004,350000.0
2006-09-22 17:25:00,11.065,11.109,10.998,11.109,400000.0
2006-09-22 17:26:00,10.995,11.119,10.995,11.073,450000.0
2006-09-22 17:27:00,11.089,11.095,10.991,11.07,400000.0
2006-09-22 17:28:00,11.024,11.105,10.986,10.986,550000.0
2006-09-22 17:29:00,11.002,11.117,11.002,11.107,500000.0
2006-09-22 17:30:00,10.964,11.096,10.964,11.066,450000.0
2006-09-22 17:31:00,11.039,11.105,10.991,11.067,600000.0
2006-09-22 17:32:00,11.011,11.129,11.006,11.057,400000.0
2006-09-22 17:33:00,11.044,11.076,10.949,11.076,400000.0
2006-09-22 17:34:00,11.087,11.111,10.958,11.087,450000.0
2006-09-22 17:35:00,11.044,11.108,10.99,11.053,500000.0
2006-09-22 17:36:00,11.087,11.151,11.02,11.106,450000.0
2006-09-22 17:37:00,11.108,11.123,11.013,11.079,550000.0
2006-09-22 17:38:00,11.037,11.125,11.028,11.047,400000.0
2006-09-22 17:39:00,11.092,11.106,10.999,11.012,350000.0
2006-09-22 17:40:00,10.999,11.074,10.988,11.074,500000.0
2006-09-22 17:41:00,11.119,11.125,10.989,11.103,450000.0
2006-09-22 17:42:00,10.989,11.113,10.989,11.077,500000.0
2006-09-22 17:43:00,11.112,11.116,10.964,10.997,400000.0
2006-09-22 17:44:00,11.102,11.151,11.032,11.098,450000.0
2006-09-22 17:45:00,11.001,11.073,10.978,11.012,550000.0
2006-09-22 17:46:00,11.086,11.11,10.976,11.077,350000.0
2006-09-22 17:47:00,11.106,11.13,11.024,11.069,400000.0
2006-09-22 17:48:00,11.132,11.139,11.039,11.139,400000.0
2006-09-22 17:49:00,11.09,11.143,11.051,11.102,350000.0
2006-09-22 17:50:00,11.109,11.126,11.021,11.021,550000.0
2006-09-22 17:51:00,11.036,11.106,10.963,11.02,550000.0
2006-09-22 17:52:00,11.102,11.12,10.991,11.011,350000.0
2006-09-22 17:53:00,11.102,11.194,11.067,11.067,500000.0
2006-09-22 17:54:00,11.041,11.156,10.991,11.156,350000.0
2006-09-22 17:55:00,11.063,11.163,11.048,11.111,350000.0
2006-09-22 17:56:00,11.019,11.188,11.019,11.093,400000.0
2006-09-22 17:57:00,11.128,11.138,11.065,11.123,400000.0
2006-09-22 17:58:00,11.134,11.141,11.056,11.107,450000.0
2006-09-22 17:59:00,11.036,11.156,11.036,11.156,350000.0
2006-09-22 18:00:00,11.039,11.151,11.039,11.137,350000.0
2006-09-22 18:01:00,11.138,11.191,11.049,11.115,450000.0
2006-09-22 18:02:00,11.096,11.193,11.087,11.155,500000.0
2006-09-22 18:03:00,11.111,11.14,11.07,11.118,350000.0
2006-09-22 18:04:00,11.177,11.177,11.02,11.085,400000.0
2006-09-22 18:05:00,11.102,11.187,11.07,11.187,550000.0
2006-09-22 18:06:00,11.118,11.215,11.054,11.054,450000.0
2006-09-22 18:07:00,11.174,11.174,11.027,11.142,400000.0
2006-09-22 18:08:00,11.071,11.164,11.016,11.067,550000.0
2006-09-22 18:09:00,11.034,11.157,11.034,11.118,350000.0
2006-09-22 18:10:00,11.06,11.133,11.026,11.079,450000.0
2006-09-22 18:11:00,11.041,11.123,10.99,11.101,450000.0
2006-09-22 18:12:00,11.132,11.135,11.078,11.127,400000.0
2006-09-22 18:13:00,11.062,11.189,11.026,11.189,300000.0
2006-09-22 18:14:00,11.091,11.188,11.083,11.133,400000.0
2006-09-22 18:15:00,11.143,11.143,11.049,11.069,450000.0
2006-09-22 18:16:00,11.045,11.157,11.027,11.027,400000.0
2006-09-22 18:17:00,11.149,11.149,11.025,11.093,400000.0
2006-09-22 18:18:00,11.096,11.154,11.012,11.012,500000.0
2006-09-22 18:19:00,11.089,11.151,11.072,11.125,400000.0
2006-09-22 18:20:00,11.075,11.186,11.045,11.146,400000.0
2006-09-22 18:21:00,11.097,11.233,11.083,11.154,550000.0
2006-09-22 18:22:00,11.08,11.192,11.08,11.108,400000.0
2006-09-22 18:23:00,11.195,11.203,11.125,11.197,400000.0
2006-09-22 18:24:00,11.177,11.182,11.078,11.182,400000.0
2006-09-22 18:25:00,11.125,11.2,11.093,11.127,500000.0
2006-09-22 18:26:00,11.123,11.206,11.104,11.203,550000.0
2006-09-22 18:27:00,11.191,11.191,11.065,11.077,400000.0
2006-09-22 18:28:00,11.176,11.176,11.081,11.172,350000.0
2006-09-22 18:29:00,11.128,11.199,11.08,11.199,350000.0
2006-09-22 18:30:00,11.178,11.195,11.066,11.133,450000.0
2006-09-22 18:31:00,11.142,11.165,11.055,11.131,350000.0
2006-09-22 18:32:00,11.076,11.148,11.006,11.071,450000.0
2006-09-22 18:33:00,11.155,11.19,11.066,11.129,550000.0
2006-09-22 18:34:00,11.125,11.176,11.06,11.17,400000.0
2006-09-22 18:35:00,11.075,11.145,11.075,11.098,350000.0
2006-09-22 18:36:00,11.082,11.181,11.012,11.123,550000.0
2006-09-22 18:37:00,11.08,11.199,11.08,11.134,500000.0
2006-09-22 18:38:00,11.141,11.148,11.027,11.098,450000.0
2006-09-22 18:39:00,11.147,11.162,11.066,11.132,400000.0
2006-09-22 18:40:00,11.077,11.167,11.02,11.101,500000.0
2006-09-22 18:41:00,11.07,11.159,11.048,11.102,500000.0
2006-09-22 18:42:00,11.091,11.193,11.052,11.073,550000.0
2006-09-22 18:43:00,11.09,11.143,11.025,11.143,400000.0
2006-09-22 18:44:00,11.118,11.14,11.029,11.072,500000.0
2006-09-22 18:45:00,11.044,11.189,11.044,11.139,350000.0
2006-09-22 18:46:00,11.062,11.162,11.056,11.162,350000.0
2006-09-22 18:47:00,11.014,11.139,11.012,11.103,400000.0
2006-09-22 18:48:00,11.071,11.166,11.025,11.025,250000.0
2006-09-22 18:49:00,11.159,11.192,11.033,11.056,300000.0
2006-09-22 18:50:00,11.05,11.101,11.024,11.095,400000.0
2006-09-22 18:51:00,11.144,11.197,11.095,11.096,450000.0
2006-09-22 18:52:00,11.119,11.225,11.098,11.198,550000.0
2006-09-22 18:53:00,11.12,11.172,11.093,11.154,450000.0
2006-09-22 18:54:00,11.063,11.21,11.063,11.077,450000.0
2006-09-22 18:55:00,11.087,11.189,11.07,11.142,350000.0
2006-09-22 18:56:00,11.163,11.226,11.111,11.211,500000.0
2006-09-22 18:57:00,11.215,11.215,11.044,11.155,450000.0
2006-09-22 18:58:00,11.189,11.194,11.113,11.188,350000.0
2006-09-22 18:59:00,11.12,11.17,11.12,11.145,450000.0
2006-09-22 19:00:00,11.128,11.206,11.075,11.198,350000.0
2006-09-22 19:01:00,11.109,11.193,11.078,11.127,500000.0
2006-09-22 19:02:00,11.079,11.137,11.037,11.137,400000.0
2006-09-22 19:03:00,11.145,11.145,11.068,11.068,350000.0
2006-09-22 19:04:00,11.069,11.218,11.069,11.111,350000.0
2006-09-22 19:05:00,11.094,11.17,11.048,11.17,250000.0
2006-09-22 19:06:00,11.157,11.182,11.051,11.182,400000.0
2006-09-22 19:07:00,11.127,11.156,11.057,11.096,400000.0
2006-09-22 19:08:00,11.095,11.189,11.079,11.079,350000.0
2006-09-22 19:09:00,11.081,11.216,11.071,11.123,500000.0
2006-09-22 19:10:00,11.083,11.169,11.016,11.169,500000.0
2006-09-22 19:11:00,11.137,11.166,11.091,11.166,350000.0
2006-09-22 19:12:00,11.063,11.21,11.063,11.191,350000.0
2006-09-22 19:13:00,11.119,11.191,11.025,11.025,350000.0
2006-09-22 19:14:00,11.048,11.15,11.03,11.133,400000.0
2006-09-22 19:15:00,11.074,11.182,11.074,11.177,500000.0
2006-09-22 19:16:00,11.184,11.184,11.118,11.144,350000.0
2006-09-22 19:17:00,11.093,11.186,11.082,11.149,400000.0
2006-09-22 19:18:00,11.067,11.215,11.067,11.165,350000.0
2006-09-22 19:19:00,11.178,11.226,11.111,11.216,400000.0
2006-09-22 19:20:00,11.162,11.208,11.058,11.167,350000.0
2006-09-22 19:21:00,11.136,11.196,11.106,11.169,350000.0
2006-09-22 19:22:00,11.177,11.195,11.075,11.107,400000.0
2006-09-22 19:23:00,11.217,11.235,11.09,11.09,350000.0
2006-09-22 19:24:00,11.096,11.147,11.026,11.045,350000.0
2006-09-22 19:25:00,11.131,11.131,11.04,11.078,450000.0
2006-09-22 19:26:00,11.029,11.146,10.998,11.022,500000.0
2006-09-22 19:27:00,11.057,11.201,11.04,11.167,500000.0
2006-09-22 19:28:00,11.023,11.19,11.023,11.035,450000.0
2006-09-22 19:29:00,11.106,11.154,11.037,11.037,450000.0
2006-09-22 19:30:00,11.143,11.143,11.004,11.034,400000.0
2006-09-22 19:31:00,11.095,11.18,11.052,11.075,350000.0
2006-09-22 19:32:00,11.071,11.2,11.071,11.107,400000.0
2006-09-22 19:33:00,11.169,11.169,11.114,11.114,150000.0
2006-09-22 19:34:00,11.04,11.17,11.019,11.034,550000.0
2006-09-22 19:35:00,11.129,11.136,11.024,11.125,550000.0
2006-09-22 19:36:00,11.088,11.147,11.06,11.147,150000.0
2006-09-22 19:37:00,11.077,11.137,11.044,11.044,350000.0
2006-09-22 19:38:00,11.17,11.17,11.078,11.092,400000.0
2006-09-22 19:39:00,11.081,11.192,11.043,11.043,550000.0
2006-09-22 19:40:00,11.12,11.135,11.007,11.135,400000.0
2006-09-22 19:41:00,11.132,11.154,11.061,11.116,450000.0
2006-09-22 19:42:00,11.054,11.086,11.046,11.086,150000.0
2006-09-22 19:43:00,11.136,11.183,11.076,11.168,300000.0
2006-09-22 19:44:00,11.098,11.187,11.035,11.061,400000.0
2006-09-22 19:45:00,11.073,11.121,11.073,11.121,100000.0
2006-09-22 19:46:00,11.15,11.178,11.038,11.051,500000.0
2006-09-22 19:48:00,11.077,11.169,11.051,11.076,400000.0
2006-09-22 19:49:00,11.154,11.154,11.044,11.082,250000.0
2006-09-22 19:55:00,11.039,11.185,11.034,11.058,400000.0
2006-09-22 19:56:00,11.045,11.148,11.045,11.145,150000.0
2006-09-22 19:58:00,11.027,11.037,11.02,11.037,200000.0
2006-09-22 19:59:00,11.145,11.167,11.041,11.041,350000.0
2006-09-22 20:00:00,11.056,11.137,10.992,11.046,550000.0
2006-09-22 20:06:00,11.121,11.121,11.055,11.09,250000.0
2006-09-22 20:07:00,11.153,11.19,11.153,11.19,100000.0
2006-09-22 20:09:00,11.163,11.213,11.093,11.122,400000.0
2006-09-22 20:10:00,11.098,11.195,11.038,11.054,400000.0
2006-09-22 20:11:00,11.06,11.086,11.041,11.059,300000.0
2006-09-22 20:12:00,10.977,11.09,10.97,11.078,300000.0
2006-09-22 20:13:00,11.064,11.11,11.056,11.093,400000.0
2006-09-22 20:14:00,11.096,11.096,10.935,11.062,400000.0
2006-09-22 20:15:00,11.026,11.057,11.024,11.057,200000.0
2006-09-22 20:16:00,11.007,11.061,10.97,11.024,400000.0
2006-09-22 20:17:00,11.058,11.06,10.97,11.058,400000.0
2006-09-22 20:18:00,11.043,11.043,10.999,10.999,100000.0
2006-09-22 20:22:00,11.015,11.101,10.978,11.101,300000.0
2006-09-22 20:23:00,10.996,11.131,10.996,11.031,550000.0
2006-09-22 20:24:00,10.976,11.109,10.976,11.032,250000.0
2006-09-22 20:27:00,11.08,11.124,11.03,11.097,350000.0
2006-09-22 20:28:00,11.118,11.118,11.04,11.071,350000.0
2006-09-22 20:30:00,11.077,11.077,10.998,11.032,200000.0
2006-09-22 20:31:00,10.985,11.027,10.985,11.027,100000.0
2006-09-22 20:32:00,10.993,11.063,10.993,11.042,300000.0
2006-09-22 20:40:00,11.059,11.059,10.981,11.013,200000.0
2006-09-22 20:42:00,11.011,11.053,10.977,11.026,300000.0
2006-09-22 20:43:00,10.982,11.098,10.982,11.025,400000.0
2006-09-22 20:48:00,11.082,11.114,11.008,11.114,400000.0
2006-09-22 20:49:00,11.029,11.039,11.009,11.039,150000.0
2006-09-22 20:51:00,11.013,11.069,10.965,10.98,500000.0
2006-09-22 20:52:00,11.091,11.096,10.981,11.076,350000.0
2006-09-22 20:53:00,11.069,11.116,11.047,11.047,350000.0
2006-09-22 20:54:00,10.992,11.094,10.992,11.03,300000.0
2006-09-22 20:58:00,11.064,11.064,10.981,11.013,200000.0
2006-09-22 21:01:00,11.084,11.118,11.012,11.118,400000.0
2006-09-22 21:10:00,11.005,11.042,11.005,11.016,200000.0
2006-09-22 21:17:00,11.085,11.085,10.986,11.024,200000.0
2006-09-22 21:22:00,11.095,11.095,11.011,11.045,200000.0
2006-09-22 21:26:00,11.076,11.139,11.022,11.025,400000.0
2006-09-22 21:27:00,11.054,11.074,10.988,10.988,200000.0
2006-09-22 21:29:00,11.067,11.067,10.967,11.005,200000.0
2006-09-22 21:31:00,11.012,11.111,11.012,11.111,150000.0
2006-09-22 21:32:00,11.116,11.156,11.02,11.049,600000.0
2006-09-22 21:33:00,11.041,11.096,10.964,11.091,350000.0
2006-09-22 21:39:00,11.088,11.088,11.008,11.043,200000.0
2006-09-22 21:41:00,11.151,11.171,11.036,11.069,450000.0
2006-09-22 21:42:00,11.103,11.111,11.01,11.1,300000.0
2006-09-22 21:43:00,11.012,11.124,10.996,11.027,400000.0
2006-09-22 21:49:00,11.064,11.101,11.007,11.101,350000.0
2006-09-22 21:51:00,11.124,11.186,11.025,11.025,700000.0
2006-09-22 21:52:00,11.118,11.118,10.975,10.975,200000.0
2006-09-22 21:55:00,11.026,11.081,11.011,11.081,200000.0
2006-09-22 21:56:00,11.102,11.102,10.972,11.064,650000.0
2006-09-22 21:57:00,11.08,11.119,10.993,10.993,300000.0
2006-09-22 21:58:00,11.088,11.132,11.004,11.022,450000.0
2006-09-22 22:04:00,11.095,11.095,11.011,11.045,200000.0
2006-09-22 22:06:00,11.087,11.087,10.986,11.025,200000.0
2006-09-22 22:09:00,11.099,11.126,11.025,11.055,250000.0
2006-09-22 22:10:00,11.063,11.063,11.036,11.036,100000.0
2006-09-22 22:16:00,11.003,11.092,10.975,11.08,550000.0
2006-09-22 22:17:00,11.021,11.133,11.021,11.133,100000.0
2006-09-22 22:18:00,11.065,11.102,10.99,11.091,300000.0
2006-09-22 22:19:00,11.099,11.155,11.048,11.103,300000.0
2006-09-22 22:20:00,11.128,11.128,11.091,11.091,150000.0
2006-09-22 22:21:00,11.012,11.075,11.012,11.075,100000.0
2006-09-22 22:23:00,11.116,11.116,10.948,10.968,400000.0
2006-09-22 22:24:00,11.011,11.147,11.011,11.044,400000.0
2006-09-22 22:25:00,11.034,11.034,11.0,11.0,100000.0
2006-09-22 22:27:00,11.077,11.101,11.035,11.083,550000.0
2006-09-22 22:28:00,11.02,11.131,11.02,11.117,250000.0
2006-09-22 22:29:00,11.074,11.094,10.997,11.065,600000.0
2006-09-22 22:33:00,10.989,11.052,10.986,11.052,150000.0
2006-09-22 22:46:00,10.971,11.093,10.964,10.996,450000.0
2006-09-22 22:47:00,11.059,11.135,10.981,11.06,550000.0
2006-09-22 22:51:00,11.086,11.086,11.001,11.035,200000.0
2006-09-22 22:54:00,11.065,11.081,11.041,11.059,200000.0
2006-09-22 22:55:00,11.047,11.147,11.047,11.054,300000.0
2006-09-22 22:56:00,11.046,11.1,11.0,11.013,350000.0
2006-09-22 22:57:00,11.081,11.087,11.031,11.033,350000.0
2006-09-22 22:58:00,11.059,11.086,11.059,11.08,200000.0
2006-09-24 23:08:00,11.125,11.125,11.059,11.071,300000.0
2006-09-24 23:11:00,11.096,11.096,11.017,11.051,200000.0
2006-09-24 23:13:00,11.116,11.116,11.032,11.064,200000.0
2006-09-24 23:14:00,11.032,11.097,11.032,11.097,200000.0
2006-09-24 23:17:00,11.093,11.093,10.992,11.033,200000.0
2006-09-24 23:52:00,11.107,11.107,11.023,11.055,200000.0
2006-09-25 00:00:00,11.069,11.126,11.023,11.106,450000.0
2006-09-25 00:03:00,11.107,11.107,11.006,11.045,200000.0
2006-09-25 00:06:00,11.099,11.099,10.995,11.066,300000.0
2006-09-25 00:07:00,11.113,11.113,11.051,11.051,100000.0
2006-09-25 00:23:00,11.021,11.085,11.002,11.085,250000.0
2006-09-25 00:26:00,11.109,11.109,11.007,11.046,250000.0
2006-09-25 00:27:00,11.098,11.11,11.098,11.11,100000.0
2006-09-25 00:29:00,11.142,11.142,11.055,11.061,300000.0
2006-09-25 00:34:00,11.147,11.151,11.147,11.151,100000.0
2006-09-25 00:35:00,11.108,11.145,11.051,11.143,300000.0
2006-09-25 00:36:00,11.143,11.189,11.042,11.058,350000.0
2006-09-25 00:37:00,11.064,11.199,11.064,11.14,250000.0
2006-09-25 00:49:00,11.101,11.103,11.101,11.103,100000.0
2006-09-25 01:06:00,11.111,11.111,11.006,11.045,200000.0
2006-09-25 01:08:00,11.094,11.094,10.995,11.033,200000.0
2006-09-25 01:14:00,11.085,11.085,10.975,11.009,200000.0
2006-09-25 01:16:00,10.973,11.055,10.965,11.055,250000.0
2006-09-25 01:27:00,11.081,11.081,10.977,11.015,200000.0
2006-09-25 01:30:00,11.066,11.066,10.966,11.005,200000.0
2006-09-25 01:40:00,11.108,11.108,11.003,11.069,250000.0
2006-09-25 01:47:00,11.052,11.055,10.959,10.992,450000.0
2006-09-25 01:50:00,11.029,11.029,10.923,10.963,250000.0
2006-09-25 01:51:00,10.964,11.023,10.953,11.019,250000.0
2006-09-25 01:54:00,11.02,11.046,10.919,11.016,600000.0
2006-09-25 01:56:00,11.025,11.025,10.946,10.981,200000.0
2006-09-25 01:59:00,11.026,11.026,10.925,10.965,200000.0
2006-09-25 02:00:00,11.078,11.078,10.933,10.97,500000.0
2006-09-25 02:01:00,10.968,11.013,10.921,10.921,350000.0
2006-09-25 02:02:00,10.951,11.08,10.943,11.08,550000.0
2006-09-25 02:03:00,10.959,11.094,10.944,11.076,400000.0
2006-09-25 02:04:00,11.021,11.09,11.006,11.05,300000.0
2006-09-25 02:07:00,11.025,11.11,11.016,11.016,450000.0
2006-09-25 02:08:00,11.049,11.088,10.959,11.053,800000.0
2006-09-25 02:09:00,11.079,11.079,10.957,10.997,500000.0
2006-09-25 02:10:00,10.991,11.031,10.963,10.977,400000.0
2006-09-25 02:11:00,10.992,11.08,10.958,11.073,450000.0
2006-09-25 02:12:00,11.036,11.048,10.925,11.048,500000.0
2006-09-25 02:13:00,10.986,11.035,10.922,11.003,400000.0
2006-09-25 02:14:00,11.031,11.05,10.895,11.05,750000.0
2006-09-25 02:15:00,10.975,11.068,10.923,11.068,900000.0
2006-09-25 02:16:00,10.977,11.05,10.927,10.948,700000.0
2006-09-25 02:17:00,11.019,11.105,10.949,11.067,400000.0
2006-09-25 02:21:00,10.974,11.06,10.95,10.95,550000.0
2006-09-25 02:22:00,11.043,11.079,10.943,11.015,250000.0
2006-09-25 02:23:00,11.096,11.096,10.988,11.045,600000.0
2006-09-25 02:24:00,11.036,11.044,10.954,10.978,350000.0
2006-09-25 02:25:00,10.954,11.036,10.894,10.973,500000.0
2006-09-25 02:26:00,11.062,11.062,10.93,11.011,500000.0
2006-09-25 02:27:00,10.986,11.077,10.948,11.001,950000.0
2006-09-25 02:28:00,10.947,11.06,10.94,10.974,600000.0
2006-09-25 02:29:00,10.987,11.05,10.918,11.038,500000.0
2006-09-25 02:30:00,10.944,11.085,10.941,11.057,350000.0
2006-09-25 02:33:00,10.999,11.051,10.914,11.049,700000.0
2006-09-25 02:34:00,11.024,11.067,10.905,11.035,650000.0
2006-09-25 02:35:00,11.007,11.066,10.903,10.998,550000.0
2006-09-25 02:36:00,11.073,11.078,10.965,10.965,300000.0
2006-09-25 02:39:00,11.003,11.003,10.883,10.921,550000.0
2006-09-25 02:40:00,11.045,11.054,10.945,11.002,350000.0
2006-09-25 02:41:00,10.921,11.065,10.921,10.944,400000.0
2006-09-25 02:42:00,11.022,11.078,10.984,11.041,300000.0
2006-09-25 02:44:00,10.984,11.046,10.943,11.001,450000.0
2006-09-25 02:45:00,11.062,11.062,10.937,10.958,400000.0
2006-09-25 02:46:00,11.031,11.068,10.97,10.999,300000.0
2006-09-25 02:47:00,11.006,11.006,10.926,10.928,250000.0
2006-09-25 02:48:00,10.924,10.996,10.886,10.912,550000.0
2006-09-25 02:49:00,11.03,11.052,10.91,11.052,350000.0
2006-09-25 02:50:00,11.059,11.059,10.971,10.971,100000.0
2006-09-25 02:51:00,11.035,11.035,10.873,10.936,1000000.0
2006-09-25 02:52:00,11.046,11.064,10.993,10.993,350000.0
2006-09-25 02:53:00,10.986,11.034,10.891,11.034,300000.0
2006-09-25 02:54:00,11.045,11.062,10.972,11.02,400000.0
2006-09-25 02:55:00,10.952,11.058,10.952,11.038,450000.0
2006-09-25 02:56:00,11.043,11.072,10.921,11.029,350000.0
2006-09-25 02:57:00,11.079,11.079,10.97,10.97,250000.0
2006-09-25 02:58:00,11.068,11.068,10.899,10.972,600000.0
2006-09-25 02:59:00,11.038,11.057,10.937,10.982,400000.0
2006-09-25 03:00:00,11.055,11.055,10.937,11.025,350000.0
2006-09-25 03:01:00,10.96,10.981,10.897,10.897,400000.0
2006-09-25 03:04:00,10.893,11.025,10.893,11.025,250000.0
2006-09-25 03:05:00,10.961,11.036,10.961,11.036,100000.0
2006-09-25 03:06:00,11.042,11.042,10.926,11.03,450000.0
2006-09-25 03:07:00,11.036,11.036,10.927,11.026,300000.0
2006-09-25 03:08:00,10.911,11.009,10.906,10.906,250000.0
2006-09-25 03:09:00,11.055,11.073,10.992,11.032,300000.0
2006-09-25 03:10:00,11.049,11.049,10.921,10.967,350000.0
2006-09-25 03:11:00,11.036,11.063,10.971,11.016,650000.0
2006-09-25 03:12:00,11.018,11.032,10.927,10.965,400000.0
2006-09-25 03:13:00,10.974,11.027,10.908,11.027,250000.0
2006-09-25 03:14:00,10.921,10.98,10.921,10.971,300000.0
2006-09-25 03:15:00,11.029,11.045,10.961,11.045,550000.0
2006-09-25 03:16:00,11.054,11.076,10.946,11.003,550000.0
2006-09-25 03:17:00,10.904,11.013,10.904,11.013,150000.0
2006-09-25 03:18:00,11.006,11.028,10.936,11.028,350000.0
2006-09-25 03:20:00,11.031,11.031,10.888,10.888,550000.0
2006-09-25 03:21:00,11.028,11.07,10.935,10.935,250000.0
2006-09-25 03:23:00,11.041,11.07,10.981,11.027,400000.0
2006-09-25 03:24:00,11.059,11.059,10.971,10.971,150000.0
2006-09-25 03:25:00,10.986,11.069,10.971,11.036,350000.0
2006-09-25 03:26:00,10.932,11.034,10.932,11.034,350000.0
2006-09-25 03:27:00,10.986,11.132,10.961,11.053,650000.0
2006-09-25 03:28:00,10.934,11.033,10.934,10.934,200000.0
2006-09-25 03:30:00,11.028,11.028,10.941,10.941,100000.0
2006-09-25 03:31:00,10.957,11.069,10.957,11.054,250000.0
2006-09-25 03:32:00,11.055,11.055,10.986,11.033,150000.0
2006-09-25 03:33:00,11.018,11.027,10.915,10.965,350000.0
2006-09-25 03:35:00,11.059,11.059,10.964,11.058,400000.0
2006-09-25 03:36:00,11.026,11.1,10.996,10.996,350000.0
2006-09-25 03:39:00,11.065,11.065,10.924,11.051,300000.0
2006-09-25 03:40:00,11.055,11.107,11.022,11.107,300000.0
2006-09-25 03:41:00,11.059,11.059,10.966,11.006,200000.0
2006-09-25 03:42:00,10.934,11.022,10.923,10.985,400000.0
2006-09-25 03:44:00,10.999,11.002,10.948,11.002,200000.0
2006-09-25 03:45:00,11.001,11.007,10.99,10.99,200000.0
2006-09-25 03:46:00,10.989,10.998,10.937,10.937,200000.0
2006-09-25 03:47:00,11.054,11.054,10.937,11.004,150000.0
2006-09-25 03:48:00,11.036,11.036,10.925,10.925,250000.0
2006-09-25 03:49:00,10.999,11.026,10.942,11.026,300000.0
2006-09-25 03:50:00,10.969,11.069,10.969,10.988,200000.0
2006-09-25 03:53:00,10.974,11.087,10.941,10.941,350000.0
2006-09-25 03:54:00,10.984,10.997,10.937,10.973,350000.0
2006-09-25 03:55:00,11.001,11.032,10.902,11.032,400000.0
2006-09-25 04:00:00,10.987,11.009,10.919,11.009,300000.0
2006-09-25 04:02:00,11.016,11.072,10.913,11.072,350000.0
2006-09-25 04:05:00,11.059,11.059,10.958,11.053,300000.0
2006-09-25 04:06:00,11.023,11.047,10.97,10.998,400000.0
2006-09-25 04:07:00,11.041,11.051,10.966,11.039,350000.0
2006-09-25 04:08:00,10.974,11.095,10.974,11.095,100000.0
2006-09-25 04:09:00,11.085,11.085,10.974,10.997,150000.0
2006-09-25 04:10:00,10.932,11.025,10.932,11.012,350000.0
2006-09-25 04:11:00,11.057,11.057,10.951,11.037,250000.0
2006-09-25 04:12:00,10.993,11.051,10.992,11.02,400000.0
2006-09-25 04:13:00,11.04,11.046,10.954,11.046,400000.0
2006-09-25 04:15:00,11.018,11.052,10.955,10.955,450000.0
2006-09-25 04:16:00,10.937,11.015,10.937,10.975,350000.0
2006-09-25 04:17:00,11.034,11.106,10.988,11.0,300000.0
2006-09-25 04:18:00,11.076,11.076,10.939,11.028,450000.0
2006-09-25 04:19:00,11.068,11.141,11.012,11.068,350000.0
2006-09-25 04:20:00,11.027,11.103,10.979,10.979,550000.0
2006-09-25 04:21:00,10.974,11.078,10.974,11.057,550000.0
2006-09-25 04:22:00,11.042,11.072,10.971,11.072,400000.0
2006-09-25 04:23:00,11.066,11.116,10.991,10.991,500000.0
2006-09-25 04:24:00,11.088,11.088,11.008,11.008,250000.0
2006-09-25 04:25:00,11.057,11.057,10.963,10.963,250000.0
2006-09-25 04:26:00,10.943,11.075,10.943,11.041,400000.0
2006-09-25 04:27:00,11.089,11.089,10.953,11.036,250000.0
2006-09-25 04:28:00,10.944,10.975,10.944,10.975,100000.0
2006-09-25 04:29:00,11.05,11.109,10.969,10.992,650000.0
2006-09-25 04:30:00,11.064,11.064,10.946,10.946,300000.0
2006-09-25 04:31:00,10.959,11.076,10.959,11.076,350000.0
2006-09-25 04:32:00,10.99,11.067,10.932,11.067,400000.0
2006-09-25 04:33:00,11.04,11.04,10.986,10.986,100000.0
2006-09-25 04:34:00,11.014,11.116,10.991,11.076,300000.0
2006-09-25 04:35:00,11.071,11.071,11.004,11.004,250000.0
2006-09-25 04:36:00,10.965,11.007,10.965,10.983,150000.0
2006-09-25 04:40:00,11.018,11.069,10.981,10.981,450000.0
2006-09-25 04:42:00,11.03,11.073,10.935,11.073,400000.0
2006-09-25 04:44:00,10.987,11.07,10.987,11.029,300000.0
2006-09-25 04:46:00,11.073,11.073,10.961,11.009,200000.0
2006-09-25 04:48:00,11.072,11.081,10.949,10.983,400000.0
2006-09-25 04:50:00,10.967,11.043,10.967,11.043,150000.0
2006-09-25 04:51:00,10.946,11.046,10.946,11.046,150000.0
2006-09-25 04:55:00,11.051,11.076,10.953,10.994,500000.0
2006-09-25 05:01:00,11.032,11.032,10.92,11.031,600000.0
2006-09-25 05:04:00,11.002,11.002,10.922,10.929,300000.0
2006-09-25 05:05:00,10.949,11.01,10.945,10.945,250000.0
2006-09-25 05:08:00,11.08,11.08,10.969,11.03,500000.0
2006-09-25 05:09:00,11.068,11.068,11.017,11.017,450000.0
2006-09-25 05:15:00,11.073,11.087,10.947,10.947,500000.0
2006-09-25 05:18:00,11.046,11.046,10.962,10.995,200000.0
2006-09-25 05:22:00,11.025,11.069,10.934,11.03,600000.0
2006-09-25 05:23:00,11.07,11.07,10.97,10.97,350000.0
2006-09-25 05:25:00,11.038,11.084,10.943,10.994,500000.0
2006-09-25 05:26:00,11.0,11.077,10.945,11.068,400000.0
2006-09-25 05:27:00,10.985,11.045,10.967,11.045,200000.0
2006-09-25 05:28:00,11.017,11.055,10.962,11.055,350000.0
2006-09-25 05:29:00,10.987,11.044,10.975,11.044,300000.0
2006-09-25 05:32:00,11.026,11.066,10.949,11.066,350000.0
2006-09-25 05:33:00,10.949,11.076,10.947,10.953,400000.0
2006-09-25 05:34:00,11.048,11.086,11.024,11.043,500000.0
2006-09-25 05:35:00,11.038,11.051,11.028,11.028,200000.0
2006-09-25 05:38:00,10.988,11.056,10.984,10.997,400000.0
2006-09-25 05:39:00,11.061,11.061,11.061,11.061,50000.0
2006-09-25 05:40:00,11.067,11.067,10.928,10.928,400000.0
2006-09-25 05:41:00,11.041,11.078,10.956,11.057,250000.0
2006-09-25 05:42:00,11.002,11.014,10.977,10.994,250000.0
2006-09-25 05:43:00,11.047,11.076,10.938,10.938,350000.0
2006-09-25 05:44:00,11.069,11.084,10.986,11.084,200000.0
2006-09-25 05:46:00,11.037,11.08,10.964,10.964,300000.0
2006-09-25 05:47:00,10.999,11.006,10.999,11.006,100000.0
2006-09-25 05:48:00,10.992,11.061,10.992,11.061,100000.0
2006-09-25 05:50:00,11.089,11.089,11.004,11.004,100000.0
2006-09-25 05:51:00,11.059,11.085,11.015,11.063,450000.0
2006-09-25 05:53:00,10.961,11.076,10.961,11.05,450000.0
2006-09-25 05:55:00,10.998,11.054,10.952,10.987,350000.0
2006-09-25 05:56:00,11.067,11.075,10.986,11.05,350000.0
2006-09-25 05:57:00,10.99,11.057,10.959,11.057,200000.0
2006-09-25 05:58:00,11.041,11.054,10.993,10.993,200000.0
2006-09-25 05:59:00,10.99,11.055,10.958,10.958,400000.0
2006-09-25 06:01:00,11.035,11.035,10.943,10.979,200000.0
2006-09-25 06:04:00,11.02,11.083,10.926,10.989,400000.0
2006-09-25 06:13:00,11.031,11.041,10.973,11.003,350000.0
2006-09-25 06:14:00,10.988,11.036,10.98,11.036,200000.0
2006-09-25 06:19:00,11.06,11.06,10.951,10.994,350000.0
2006-09-25 06:21:00,11.036,11.109,11.015,11.053,400000.0
2006-09-25 06:23:00,10.945,11.085,10.945,11.08,300000.0
2006-09-25 06:24:00,11.051,11.096,10.953,10.988,200000.0
2006-09-25 06:25:00,11.053,11.092,10.986,11.053,450000.0
2006-09-25 06:26:00,11.065,11.106,10.978,10.978,600000.0
2006-09-25 06:27:00,11.083,11.083,10.971,11.068,350000.0
2006-09-25 06:29:00,11.055,11.055,10.931,11.036,200000.0
2006-09-25 06:30:00,11.044,11.049,11.044,11.049,100000.0
2006-09-25 06:31:00,11.081,11.094,10.996,11.016,400000.0
2006-09-25 06:32:00,11.058,11.105,11.018,11.105,250000.0
2006-09-25 06:33:00,10.989,11.133,10.96,11.088,550000.0
2006-09-25 06:34:00,11.114,11.114,11.096,11.112,150000.0
2006-09-25 06:35:00,11.087,11.1,10.983,10.983,300000.0
2006-09-25 06:36:00,11.061,11.111,11.061,11.083,250000.0
2006-09-25 06:38:00,11.028,11.117,10.971,11.084,500000.0
2006-09-25 06:39:00,11.02,11.086,10.974,11.064,400000.0
2006-09-25 06:40:00,11.03,11.068,10.991,10.991,300000.0
2006-09-25 06:41:00,11.107,11.119,11.041,11.119,450000.0
2006-09-25 06:42:00,11.077,11.095,11.043,11.089,450000.0
2006-09-25 06:43:00,11.084,11.125,11.009,11.125,250000.0
2006-09-25 06:44:00,11.08,11.085,11.013,11.038,250000.0
2006-09-25 06:45:00,11.045,11.146,11.0,11.0,250000.0
2006-09-25 06:46:00,11.086,11.117,10.975,10.975,450000.0
2006-09-25 06:48:00,11.075,11.075,10.983,11.019,200000.0
2006-09-25 06:49:00,11.019,11.086,11.019,11.086,150000.0
2006-09-25 06:52:00,11.048,11.134,11.048,11.101,300000.0
2006-09-25 06:54:00,11.111,11.111,11.055,11.071,300000.0
2006-09-25 06:56:00,11.097,11.142,11.017,11.056,350000.0
2006-09-25 06:57:00,11.095,11.135,11.015,11.135,350000.0
2006-09-25 06:58:00,11.038,11.139,10.99,11.139,450000.0
2006-09-25 07:02:00,11.113,11.113,11.063,11.063,150000.0
2006-09-25 07:03:00,11.043,11.108,11.038,11.038,250000.0
2006-09-25 07:04:00,11.068,11.068,11.025,11.025,150000.0
2006-09-25 07:07:00,11.08,11.087,11.004,11.029,400000.0
2006-09-25 07:08:00,11.004,11.123,11.004,11.059,400000.0
2006-09-25 07:09:00,11.032,11.113,10.998,11.113,450000.0
2006-09-25 07:10:00,11.021,11.116,10.985,11.084,500000.0
2006-09-25 07:11:00,11.109,11.109,10.958,11.013,300000.0
2006-09-25 07:12:00,11.078,11.113,11.005,11.112,250000.0
2006-09-25 07:13:00,11.043,11.14,11.006,11.109,400000.0
2006-09-25 07:14:00,11.053,11.114,11.053,11.098,350000.0
2006-09-25 07:15:00,11.08,11.09,11.025,11.077,200000.0
2006-09-25 07:16:00,11.085,11.13,11.085,11.13,100000.0
2006-09-25 07:17:00,11.056,11.118,11.029,11.116,400000.0
2006-09-25 07:18:00,11.119,11.129,11.068,11.107,400000.0
2006-09-25 07:19:00,11.097,11.132,11.024,11.055,500000.0
2006-09-25 07:20:00,11.128,11.128,11.015,11.078,300000.0
2006-09-25 07:22:00,11.114,11.127,11.03,11.127,250000.0
2006-09-25 07:23:00,10.98,11.122,10.98,11.122,250000.0
2006-09-25 07:24:00,11.105,11.105,10.979,10.979,250000.0
2006-09-25 07:25:00,11.138,11.167,11.082,11.16,400000.0
2006-09-25 07:26:00,11.143,11.143,11.029,11.029,450000.0
2006-09-25 07:27:00,11.043,11.115,11.007,11.088,300000.0
2006-09-25 07:28:00,11.028,11.126,10.996,11.077,400000.0
2006-09-25 07:29:00,11.028,11.138,11.019,11.133,400000.0
2006-09-25 07:30:00,11.116,11.156,11.073,11.125,450000.0
2006-09-25 07:31:00,11.136,11.136,11.016,11.092,300000.0
2006-09-25 07:32:00,11.062,11.118,11.038,11.069,350000.0
2006-09-25 07:33:00,11.107,11.146,11.019,11.019,500000.0
2006-09-25 07:35:00,11.095,11.115,11.019,11.115,250000.0
2006-09-25 07:36:00,11.048,11.126,11.048,11.071,500000.0
2006-09-25 07:37:00,10.992,11.136,10.992,11.091,450000.0
2006-09-25 07:38:00,11.098,11.098,10.992,11.074,400000.0
2006-09-25 07:39:00,11.122,11.159,11.051,11.159,350000.0
2006-09-25 07:40:00,11.121,11.162,11.045,11.162,450000.0
2006-09-25 07:42:00,11.05,11.155,11.044,11.122,250000.0
2006-09-25 07:44:00,11.085,11.173,11.041,11.061,600000.0
2006-09-25 07:45:00,11.174,11.174,11.013,11.119,750000.0
2006-09-25 07:46:00,11.122,11.16,11.064,11.16,350000.0
2006-09-25 07:47:00,11.15,11.18,11.046,11.068,400000.0
2006-09-25 07:48:00,11.117,11.156,11.04,11.04,450000.0
2006-09-25 07:50:00,11.063,11.139,11.063,11.139,100000.0
2006-09-25 07:51:00,11.056,11.16,11.053,11.137,600000.0
2006-09-25 07:52:00,11.019,11.139,11.005,11.139,400000.0
2006-09-25 07:53:00,11.01,11.122,11.01,11.122,200000.0
2006-09-25 07:54:00,11.11,11.138,11.013,11.138,350000.0
2006-09-25 07:55:00,11.102,11.102,11.058,11.058,100000.0
2006-09-25 07:56:00,11.065,11.065,11.016,11.016,100000.0
2006-09-25 07:58:00,11.116,11.123,11.11,11.123,150000.0
2006-09-25 08:00:00,11.131,11.144,11.131,11.144,100000.0
2006-09-25 08:01:00,11.045,11.151,11.017,11.017,350000.0
2006-09-25 08:02:00,11.007,11.123,10.98,11.056,750000.0
2006-09-25 08:03:00,11.012,11.105,11.012,11.095,450000.0
2006-09-25 08:04:00,11.025,11.094,10.98,11.014,450000.0
2006-09-25 08:05:00,11.038,11.13,11.014,11.063,550000.0
2006-09-25 08:06:00,11.03,11.094,11.0,11.038,400000.0
2006-09-25 08:07:00,11.103,11.103,10.976,11.097,500000.0
2006-09-25 08:08:00,11.054,11.153,11.01,11.01,650000.0
2006-09-25 08:09:00,11.028,11.084,10.981,11.018,500000.0
2006-09-25 08:10:00,11.083,11.083,10.987,10.987,250000.0
2006-09-25 08:11:00,11.082,11.117,11.006,11.088,500000.0
2006-09-25 08:12:00,11.126,11.126,11.031,11.031,100000.0
2006-09-25 08:14:00,11.064,11.205,11.064,11.07,400000.0
2006-09-25 08:15:00,11.048,11.122,11.013,11.122,250000.0
2006-09-25 08:16:00,11.034,11.11,10.991,11.057,500000.0
2006-09-25 08:17:00,11.018,11.132,11.018,11.098,650000.0
2006-09-25 08:18:00,11.079,11.118,11.002,11.072,550000.0
2006-09-25 08:19:00,11.016,11.111,11.016,11.063,250000.0
2006-09-25 08:21:00,11.038,11.161,11.019,11.07,550000.0
2006-09-25 08:22:00,11.022,11.132,11.013,11.033,350000.0
2006-09-25 08:23:00,11.033,11.159,11.033,11.062,500000.0
2006-09-25 08:24:00,11.181,11.188,11.095,11.095,250000.0
2006-09-25 08:25:00,11.061,11.203,11.061,11.17,350000.0
2006-09-25 08:27:00,11.068,11.122,11.067,11.122,250000.0
2006-09-25 08:28:00,11.11,11.11,10.995,11.098,450000.0
2006-09-25 08:29:00,11.03,11.144,11.018,11.121,400000.0
2006-09-25 08:30:00,11.141,11.159,11.073,11.122,400000.0
2006-09-25 08:31:00,11.061,11.144,11.061,11.076,400000.0
2006-09-25 08:32:00,11.151,11.151,11.009,11.071,450000.0
2006-09-25 08:33:00,11.086,11.138,11.003,11.107,400000.0
2006-09-25 08:34:00,11.061,11.097,11.009,11.047,300000.0
2006-09-25 08:35:00,11.025,11.098,11.025,11.098,100000.0
2006-09-25 08:36:00,11.093,11.125,11.006,11.035,500000.0
2006-09-25 08:37:00,11.085,11.15,11.045,11.105,250000.0
2006-09-25 08:38:00,11.102,11.102,10.963,11.0,650000.0
2006-09-25 08:39:00,11.041,11.103,10.992,10.992,250000.0
2006-09-25 08:42:00,11.136,11.136,11.01,11.083,450000.0
2006-09-25 08:45:00,11.096,11.124,11.045,11.045,350000.0
2006-09-25 08:47:00,11.128,11.183,11.051,11.112,550000.0
2006-09-25 08:48:00,11.063,11.121,11.063,11.063,450000.0
2006-09-25 08:49:00,11.163,11.18,11.079,11.125,400000.0
2006-09-25 08:50:00,11.029,11.17,11.029,11.104,300000.0
2006-09-25 08:51:00,11.093,11.122,11.021,11.069,350000.0
2006-09-25 08:52:00,11.027,11.129,11.016,11.094,450000.0
2006-09-25 08:53:00,11.123,11.178,11.095,11.158,400000.0
2006-09-25 08:54:00,11.17,11.17,11.039,11.039,350000.0
2006-09-25 08:55:00,11.115,11.115,10.962,11.11,400000.0
2006-09-25 08:56:00,11.042,11.173,11.01,11.111,550000.0
2006-09-25 08:57:00,11.1,11.139,11.041,11.117,550000.0
2006-09-25 08:58:00,11.135,11.14,11.004,11.09,350000.0
2006-09-25 08:59:00,11.148,11.148,10.988,11.09,500000.0
2006-09-25 09:00:00,11.083,11.133,10.987,11.0,550000.0
2006-09-25 09:05:00,11.083,11.121,11.007,11.108,400000.0
2006-09-25 09:06:00,11.088,11.144,11.026,11.07,350000.0
2006-09-25 09:07:00,11.019,11.145,11.019,11.121,400000.0
2006-09-25 09:10:00,11.111,11.119,10.999,11.113,350000.0
2006-09-25 09:11:00,11.115,11.125,11.036,11.056,550000.0
2006-09-25 09:14:00,11.105,11.106,11.013,11.028,500000.0
2006-09-25 09:15:00,11.041,11.102,10.999,11.081,350000.0
2006-09-25 09:16:00,11.04,11.147,10.998,11.044,350000.0
2006-09-25 09:18:00,11.103,11.13,11.023,11.079,400000.0
2006-09-25 09:19:00,11.129,11.145,11.036,11.123,450000.0
2006-09-25 09:20:00,11.034,11.118,11.0,11.006,450000.0
2006-09-25 09:21:00,11.06,11.119,11.01,11.119,550000.0
2006-09-25 09:22:00,11.089,11.125,11.039,11.125,250000.0
2006-09-25 09:26:00,11.105,11.18,11.056,11.18,250000.0
2006-09-25 09:27:00,11.097,11.19,11.041,11.075,400000.0
2006-09-25 09:29:00,11.085,11.204,11.085,11.157,300000.0
2006-09-25 09:30:00,11.077,11.181,11.021,11.173,400000.0
2006-09-25 09:31:00,11.112,11.112,11.008,11.092,400000.0
2006-09-25 09:32:00,11.095,11.175,11.04,11.175,250000.0
2006-09-25 09:33:00,11.15,11.152,11.023,11.15,450000.0
2006-09-25 09:34:00,11.103,11.141,11.021,11.025,450000.0
2006-09-25 09:39:00,11.141,11.144,11.007,11.128,500000.0
2006-09-25 09:40:00,11.042,11.175,11.029,11.029,550000.0
2006-09-25 09:42:00,11.117,11.138,11.037,11.055,400000.0
2006-09-25 09:43:00,11.042,11.162,11.042,11.13,400000.0
2006-09-25 09:45:00,11.019,11.152,11.019,11.152,100000.0
2006-09-25 09:47:00,11.094,11.204,11.094,11.153,300000.0
2006-09-25 09:49:00,11.116,11.165,11.04,11.079,350000.0
2006-09-25 09:50:00,11.089,11.181,11.041,11.041,500000.0
2006-09-25 09:51:00,11.155,11.155,11.058,11.074,350000.0
2006-09-25 09:52:00,11.157,11.157,10.998,11.092,400000.0
2006-09-25 09:53:00,10.999,11.113,10.999,11.008,400000.0
2006-09-25 09:55:00,11.091,11.151,11.004,11.052,400000.0
2006-09-25 09:59:00,11.044,11.141,10.981,11.141,450000.0
2006-09-25 10:00:00,11.133,11.134,11.025,11.134,550000.0
2006-09-25 10:01:00,11.119,11.209,11.059,11.146,500000.0
2006-09-25 10:02:00,11.036,11.173,11.036,11.114,350000.0
2006-09-25 10:03:00,11.094,11.119,11.011,11.033,400000.0
2006-09-25 10:04:00,11.103,11.141,11.044,11.063,400000.0
2006-09-25 10:05:00,11.022,11.195,11.022,11.143,400000.0
2006-09-25 10:06:00,11.057,11.123,11.003,11.123,450000.0
2006-09-25 10:07:00,11.085,11.124,11.014,11.046,400000.0
2006-09-25 10:08:00,11.15,11.15,11.016,11.138,300000.0
2006-09-25 10:09:00,11.137,11.154,11.012,11.152,450000.0
2006-09-25 10:11:00,11.138,11.138,10.966,10.996,500000.0
2006-09-25 10:12:00,11.127,11.127,11.011,11.077,350000.0
2006-09-25 10:13:00,11.047,11.124,11.0,11.015,500000.0
2006-09-25 10:14:00,11.081,11.093,11.049,11.093,150000.0
2006-09-25 10:15:00,11.129,11.129,11.024,11.077,350000.0
2006-09-25 10:16:00,10.974,11.108,10.974,11.071,400000.0
2006-09-25 10:17:00,11.058,11.1,11.01,11.01,400000.0
2006-09-25 10:18:00,10.991,11.142,10.991,11.12,450000.0
2006-09-25 10:19:00,11.03,11.104,10.977,11.038,400000.0
2006-09-25 10:20:00,11.011,11.068,10.981,10.981,550000.0
2006-09-25 10:21:00,11.052,11.102,11.048,11.082,400000.0
2006-09-25 10:22:00,10.957,11.113,10.957,11.033,400000.0
2006-09-25 10:23:00,11.114,11.155,10.997,11.063,450000.0
2006-09-25 10:24:00,11.081,11.086,10.946,11.085,900000.0
2006-09-25 10:25:00,10.99,11.13,10.975,11.034,700000.0
2006-09-25 10:26:00,11.068,11.068,10.949,10.949,350000.0
2006-09-25 10:27:00,11.022,11.059,10.956,11.059,450000.0
2006-09-25 10:28:00,11.085,11.085,10.984,10.999,350000.0
2006-09-25 10:29:00,11.093,11.093,10.943,11.038,900000.0
2006-09-25 10:30:00,10.981,11.044,10.909,10.98,400000.0
2006-09-25 10:31:00,10.938,11.051,10.938,10.988,350000.0
2006-09-25 10:32:00,10.985,11.037,10.918,11.033,700000.0
2006-09-25 10:33:00,11.039,11.09,10.948,11.09,400000.0
2006-09-25 10:34:00,11.104,11.104,10.966,11.055,500000.0
2006-09-25 10:35:00,10.984,11.101,10.984,11.037,400000.0
2006-09-25 10:36:00,11.008,11.096,10.978,10.99,500000.0
2006-09-25 10:37:00,11.077,11.103,10.965,10.999,400000.0
2006-09-25 10:38:00,10.895,11.047,10.895,11.035,400000.0
2006-09-25 10:39:00,11.029,11.05,10.901,10.901,650000.0
2006-09-25 10:40:00,11.033,11.047,10.938,11.041,550000.0
2006-09-25 10:41:00,11.034,11.051,10.947,10.947,350000.0
2006-09-25 10:42:00,11.014,11.046,10.905,11.041,750000.0
2006-09-25 10:43:00,11.049,11.119,10.968,11.001,400000.0
2006-09-25 10:44:00,11.041,11.063,10.932,11.05,900000.0
2006-09-25 10:45:00,11.053,11.075,10.949,11.03,350000.0
2006-09-25 10:46:00,11.042,11.091,10.984,11.082,400000.0
2006-09-25 10:51:00,11.03,11.078,10.937,11.06,550000.0
2006-09-25 10:52:00,11.046,11.088,10.933,11.044,950000.0
2006-09-25 10:53:00,10.995,11.091,10.945,11.033,500000.0
2006-09-25 10:54:00,11.057,11.088,10.975,11.076,400000.0
2006-09-25 10:55:00,11.048,11.076,10.935,11.024,800000.0
2006-09-25 10:56:00,11.029,11.106,10.961,11.067,400000.0
2006-09-25 10:57:00,11.023,11.058,10.958,11.032,450000.0
2006-09-25 10:58:00,10.935,11.041,10.903,10.981,350000.0
2006-09-25 10:59:00,11.043,11.059,10.913,10.913,450000.0
2006-09-25 11:00:00,10.983,11.073,10.938,10.964,350000.0
2006-09-25 11:01:00,10.922,11.053,10.922,11.02,500000.0
2006-09-25 11:02:00,11.058,11.058,10.911,10.977,400000.0
2006-09-25 11:03:00,10.965,11.05,10.911,10.956,550000.0
2006-09-25 11:04:00,11.057,11.077,10.961,11.06,400000.0
2006-09-25 11:05:00,10.917,11.056,10.917,10.937,550000.0
2006-09-25 11:06:00,11.012,11.043,10.918,10.918,350000.0
2006-09-25 11:07:00,10.987,11.016,10.915,11.014,450000.0
2006-09-25 11:08:00,10.935,11.039,10.917,11.034,350000.0
2006-09-25 11:09:00,11.035,11.035,10.93,11.023,500000.0
2006-09-25 11:10:00,10.904,11.053,10.904,10.984,400000.0
2006-09-25 11:11:00,11.036,11.052,10.922,11.019,350000.0
2006-09-25 11:12:00,11.032,11.096,10.96,11.027,550000.0
2006-09-25 11:13:00,11.013,11.051,10.918,11.051,500000.0
2006-09-25 11:14:00,10.947,11.062,10.911,11.062,400000.0
2006-09-25 11:15:00,10.976,11.12,10.976,11.018,400000.0
2006-09-25 11:16:00,11.017,11.082,11.017,11.055,500000.0
2006-09-25 11:17:00,11.045,11.045,10.92,11.043,350000.0
2006-09-25 11:18:00,10.956,11.018,10.942,10.972,350000.0
2006-09-25 11:19:00,10.928,11.048,10.921,11.048,550000.0
2006-09-25 11:20:00,11.016,11.045,10.936,10.96,400000.0
2006-09-25 11:21:00,11.035,11.043,10.907,11.043,450000.0
2006-09-25 11:22:00,11.094,11.116,10.95,10.974,400000.0
2006-09-25 11:23:00,10.983,11.124,10.954,10.954,500000.0
2006-09-25 11:24:00,10.991,11.065,10.929,11.015,550000.0
2006-09-25 11:25:00,10.934,11.04,10.923,10.923,550000.0
2006-09-25 11:26:00,11.014,11.042,10.928,11.037,400000.0
2006-09-25 11:27:00,10.938,11.062,10.938,11.044,500000.0
2006-09-25 11:28:00,10.923,11.026,10.91,11.026,350000.0
2006-09-25 11:29:00,10.97,11.049,10.948,10.957,500000.0
2006-09-25 11:30:00,11.024,11.062,10.949,10.949,500000.0
2006-09-25 11:31:00,11.024,11.034,10.934,10.985,350000.0
2006-09-25 11:32:00,10.98,11.02,10.908,10.908,450000.0
2006-09-25 11:33:00,10.888,11.023,10.888,11.005,350000.0
2006-09-25 11:34:00,11.026,11.026,10.967,11.007,250000.0
2006-09-25 11:35:00,10.999,11.049,10.91,10.982,450000.0
2006-09-25 11:36:00,10.954,11.053,10.919,10.973,550000.0
2006-09-25 11:37:00,10.953,11.056,10.916,11.031,400000.0
2006-09-25 11:38:00,11.026,11.026,10.941,11.008,400000.0
2006-09-25 11:39:00,10.957,11.032,10.912,10.942,350000.0
2006-09-25 11:40:00,10.981,11.071,10.956,11.007,400000.0
2006-09-25 11:41:00,10.942,11.033,10.942,10.987,350000.0
2006-09-25 11:42:00,10.934,11.058,10.934,11.033,350000.0
2006-09-25 11:43:00,11.054,11.062,10.971,11.062,350000.0
2006-09-25 11:44:00,11.061,11.067,10.938,11.024,450000.0
2006-09-25 11:45:00,10.966,11.058,10.953,11.047,550000.0
2006-09-25 11:46:00,11.023,11.06,10.926,10.955,400000.0
2006-09-25 11:47:00,10.997,11.067,10.919,11.03,500000.0
2006-09-25 11:48:00,11.016,11.053,10.948,11.034,400000.0
2006-09-25 11:49:00,11.033,11.069,10.945,11.01,350000.0
2006-09-25 11:50:00,11.018,11.064,10.95,11.064,350000.0
2006-09-25 11:51:00,10.909,11.039,10.909,11.012,450000.0
2006-09-25 11:52:00,10.954,11.053,10.91,11.053,450000.0
2006-09-25 11:54:00,11.053,11.053,10.911,10.997,550000.0
2006-09-25 11:55:00,11.022,11.081,10.95,11.065,350000.0
2006-09-25 11:56:00,11.008,11.071,10.996,11.001,350000.0
2006-09-25 11:57:00,11.061,11.124,10.991,11.054,450000.0
2006-09-25 11:58:00,11.038,11.071,10.942,11.071,350000.0
2006-09-25 12:00:00,11.028,11.032,10.922,10.922,350000.0
2006-09-25 12:01:00,11.045,11.045,10.945,10.961,500000.0
2006-09-25 12:02:00,11.066,11.084,10.962,10.962,400000.0
2006-09-25 12:03:00,10.954,11.063,10.95,11.031,550000.0
2006-09-25 12:04:00,10.991,11.047,10.937,10.937,350000.0
2006-09-25 12:05:00,11.022,11.056,10.923,10.969,350000.0
2006-09-25 12:06:00,11.042,11.056,10.987,11.056,350000.0
2006-09-25 12:07:00,11.059,11.061,10.92,10.999,450000.0
2006-09-25 12:09:00,10.949,11.035,10.946,10.979,350000.0
2006-09-25 12:10:00,11.026,11.055,10.956,10.998,400000.0
2006-09-25 12:11:00,10.981,11.066,10.923,10.951,550000.0
2006-09-25 12:12:00,10.935,11.078,10.935,10.948,350000.0
2006-09-25 12:13:00,11.021,11.065,10.954,11.026,400000.0
2006-09-25 12:14:00,11.026,11.059,10.928,10.951,550000.0
2006-09-25 12:15:00,10.991,11.067,10.964,10.989,400000.0
2006-09-25 12:16:00,10.981,11.041,10.927,10.979,400000.0
2006-09-25 12:17:00,11.026,11.059,11.009,11.054,400000.0
2006-09-25 12:18:00,11.044,11.058,10.969,10.969,450000.0
2006-09-25 12:19:00,10.985,11.031,10.903,10.94,450000.0
2006-09-25 12:20:00,10.986,11.074,10.929,10.987,500000.0
2006-09-25 12:21:00,11.043,11.089,10.959,11.028,500000.0
2006-09-25 12:22:00,11.049,11.049,10.936,11.011,400000.0
2006-09-25 12:23:00,11.047,11.049,10.921,10.933,400000.0
2006-09-25 12:24:00,11.066,11.066,10.969,11.027,600000.0
2006-09-25 12:25:00,11.039,11.039,10.925,11.008,450000.0
2006-09-25 12:26:00,11.02,11.028,10.914,10.957,450000.0
2006-09-25 12:27:00,11.001,11.045,10.937,11.022,550000.0
2006-09-25 12:28:00,10.962,11.065,10.934,11.017,500000.0
2006-09-25 12:29:00,11.056,11.063,10.914,10.919,500000.0
2006-09-25 12:30:00,10.913,11.044,10.913,11.044,450000.0
2006-09-25 12:31:00,11.008,11.008,10.945,10.991,350000.0
2006-09-25 12:32:00,10.902,11.058,10.902,10.914,450000.0
2006-09-25 12:33:00,11.022,11.055,10.929,11.036,400000.0
2006-09-25 12:34:00,10.923,11.054,10.919,10.919,450000.0
2006-09-25 12:35:00,11.034,11.034,10.914,10.914,350000.0
2006-09-25 12:36:00,11.012,11.016,10.894,10.993,350000.0
2006-09-25 12:37:00,11.036,11.064,10.946,10.946,500000.0
2006-09-25 12:38:00,10.987,11.017,10.873,10.952,450000.0
2006-09-25 12:39:00,10.989,11.008,10.87,10.971,450000.0
2006-09-25 12:40:00,10.958,11.021,10.9,10.939,450000.0
2006-09-25 12:41:00,10.97,11.013,10.884,11.013,450000.0
2006-09-25 12:42:00,10.915,11.051,10.915,11.013,550000.0
2006-09-25 12:43:00,10.981,11.016,10.887,10.913,500000.0
2006-09-25 12:44:00,10.985,11.041,10.919,10.922,450000.0
2006-09-25 12:45:00,10.947,11.03,10.896,10.948,400000.0
2006-09-25 12:46:00,10.906,11.027,10.886,10.886,500000.0
2006-09-25 12:47:00,10.927,11.021,10.874,10.948,350000.0
2006-09-25 12:48:00,10.91,11.012,10.891,10.991,550000.0
2006-09-25 12:49:00,10.92,11.003,10.881,10.899,450000.0
2006-09-25 12:50:00,10.945,11.049,10.906,10.928,400000.0
2006-09-25 12:51:00,10.899,11.023,10.899,11.012,500000.0
2006-09-25 12:52:00,10.936,11.029,10.921,11.001,500000.0
2006-09-25 12:53:00,10.894,10.998,10.894,10.978,500000.0
2006-09-25 12:54:00,11.023,11.023,10.892,10.95,450000.0
2006-09-25 12:55:00,10.952,11.012,10.89,11.012,450000.0
2006-09-25 12:56:00,10.986,11.03,10.899,10.911,450000.0
2006-09-25 12:57:00,10.98,11.042,10.895,10.895,400000.0
2006-09-25 12:58:00,10.947,11.037,10.911,10.914,400000.0
2006-09-25 12:59:00,10.956,11.004,10.89,11.004,450000.0
2006-09-25 13:00:00,11.032,11.079,10.937,10.969,500000.0
2006-09-25 13:01:00,10.908,11.036,10.908,10.966,400000.0
2006-09-25 13:02:00,10.901,10.993,10.876,10.93,400000.0
2006-09-25 13:03:00,10.923,10.991,10.88,10.88,450000.0
2006-09-25 13:04:00,10.947,11.019,10.891,10.899,450000.0
2006-09-25 13:05:00,10.874,10.978,10.874,10.978,400000.0
2006-09-25 13:06:00,11.003,11.003,10.847,10.967,450000.0
2006-09-25 13:07:00,11.024,11.025,10.892,10.945,500000.0
2006-09-25 13:08:00,10.92,11.031,10.894,10.913,400000.0
2006-09-25 13:09:00,11.014,11.014,10.898,10.899,450000.0
2006-09-25 13:10:00,10.951,11.017,10.868,10.894,500000.0
2006-09-25 13:11:00,10.898,10.987,10.898,10.969,400000.0
2006-09-25 13:12:00,11.001,11.029,10.899,10.899,550000.0
2006-09-25 13:14:00,10.879,11.02,10.879,11.02,350000.0
2006-09-25 13:15:00,10.979,11.072,10.921,10.989,400000.0
2006-09-25 13:16:00,10.983,10.983,10.888,10.981,350000.0
2006-09-25 13:17:00,11.002,11.015,10.891,11.005,450000.0
2006-09-25 13:18:00,10.866,11.01,10.866,10.995,400000.0
2006-09-25 13:19:00,10.931,10.997,10.86,10.896,400000.0
2006-09-25 13:21:00,10.89,11.027,10.89,10.894,350000.0
2006-09-25 13:22:00,10.914,11.0,10.908,10.918,400000.0
2006-09-25 13:23:00,10.931,11.006,10.868,10.886,350000.0
2006-09-25 13:24:00,10.982,11.031,10.915,10.936,450000.0
2006-09-25 13:25:00,11.005,11.053,10.958,11.053,350000.0
2006-09-25 13:26:00,10.977,11.056,10.931,10.977,550000.0
2006-09-25 13:27:00,10.953,11.038,10.925,10.986,500000.0
2006-09-25 13:28:00,10.965,11.016,10.875,10.916,400000.0
2006-09-25 13:29:00,11.033,11.046,10.905,11.005,350000.0
2006-09-25 13:30:00,11.035,11.035,10.885,10.892,450000.0
2006-09-25 13:31:00,10.848,10.972,10.839,10.972,450000.0
2006-09-25 13:32:00,10.954,11.068,10.924,10.924,500000.0
2006-09-25 13:33:00,10.945,11.008,10.913,10.943,350000.0
2006-09-25 13:34:00,10.863,11.032,10.863,10.918,350000.0
2006-09-25 13:35:00,10.967,11.045,10.93,10.93,400000.0
2006-09-25 13:36:00,10.952,11.025,10.887,11.003,450000.0
2006-09-25 13:37:00,10.949,11.04,10.945,11.002,350000.0
2006-09-25 13:38:00,10.933,11.017,10.882,11.017,400000.0
2006-09-25 13:39:00,10.991,11.017,10.902,10.977,500000.0
2006-09-25 13:40:00,10.985,11.026,10.904,11.023,350000.0
2006-09-25 13:41:00,10.911,11.014,10.902,11.008,400000.0
2006-09-25 13:42:00,11.021,11.052,10.964,11.028,350000.0
2006-09-25 13:43:00,11.04,11.055,10.898,10.995,500000.0
2006-09-25 13:44:00,10.933,11.032,10.916,10.949,350000.0
2006-09-25 13:45:00,10.908,11.015,10.866,10.988,400000.0
2006-09-25 13:46:00,10.943,11.011,10.903,10.966,450000.0
2006-09-25 13:47:00,10.981,11.017,10.873,11.017,500000.0
2006-09-25 13:48:00,11.007,11.029,10.923,10.991,400000.0
2006-09-25 13:49:00,10.894,11.028,10.894,10.993,350000.0
2006-09-25 13:50:00,10.95,10.986,10.921,10.921,450000.0
2006-09-25 13:51:00,11.037,11.037,10.917,10.917,350000.0
2006-09-25 13:52:00,11.041,11.057,10.927,11.038,350000.0
2006-09-25 13:53:00,10.961,11.031,10.919,10.945,450000.0
2006-09-25 13:54:00,10.991,11.055,10.939,11.042,400000.0
2006-09-25 13:55:00,11.006,11.057,11.006,11.054,350000.0
2006-09-25 13:56:00,11.06,11.06,10.886,10.886,400000.0
2006-09-25 13:57:00,10.997,11.055,10.946,10.946,400000.0
2006-09-25 13:58:00,10.943,11.051,10.943,11.051,350000.0
2006-09-25 13:59:00,11.066,11.066,10.938,11.023,400000.0
2006-09-25 14:00:00,11.018,11.04,10.934,10.981,350000.0
2006-09-25 14:01:00,11.005,11.061,10.951,11.061,400000.0
2006-09-25 14:02:00,11.061,11.062,10.945,11.012,350000.0
2006-09-25 14:03:00,11.018,11.029,10.951,11.022,350000.0
2006-09-25 14:04:00,10.93,11.025,10.928,11.019,350000.0
2006-09-25 14:05:00,10.918,10.952,10.918,10.952,100000.0
2006-09-25 14:06:00,11.027,11.045,10.926,11.031,350000.0
2006-09-25 14:07:00,11.023,11.074,10.947,11.032,400000.0
2006-09-25 14:08:00,10.969,11.028,10.937,10.99,400000.0
2006-09-25 14:09:00,10.885,11.009,10.885,10.939,550000.0
2006-09-25 14:10:00,10.945,11.046,10.945,10.979,350000.0
2006-09-25 14:11:00,10.984,11.019,10.944,11.019,400000.0
2006-09-25 14:12:00,11.05,11.073,11.025,11.057,450000.0
2006-09-25 14:13:00,11.011,11.017,10.921,10.947,350000.0
2006-09-25 14:14:00,10.942,11.038,10.874,10.953,500000.0
2006-09-25 14:15:00,10.91,11.05,10.91,10.958,500000.0
2006-09-25 14:16:00,10.948,11.095,10.924,11.037,450000.0
2006-09-25 14:17:00,11.025,11.031,10.963,10.996,450000.0
2006-09-25 14:18:00,10.969,11.071,10.969,11.071,400000.0
2006-09-25 14:19:00,11.014,11.045,10.88,11.028,500000.0
2006-09-25 14:20:00,10.947,11.085,10.947,10.985,350000.0
2006-09-25 14:21:00,10.95,11.072,10.95,11.03,450000.0
2006-09-25 14:22:00,11.031,11.039,10.892,11.039,450000.0
2006-09-25 14:23:00,10.981,11.077,10.957,10.98,400000.0
2006-09-25 14:24:00,11.074,11.087,10.97,11.051,400000.0
2006-09-25 14:25:00,11.021,11.052,10.953,10.978,350000.0
2006-09-25 14:26:00,10.99,11.067,10.948,11.001,350000.0
2006-09-25 14:27:00,11.004,11.076,10.926,11.076,400000.0
2006-09-25 14:28:00,11.012,11.012,10.933,10.951,400000.0
2006-09-25 14:29:00,10.991,11.045,10.918,11.007,350000.0
2006-09-25 14:30:00,10.99,11.038,10.914,10.914,550000.0
2006-09-25 14:31:00,10.955,11.039,10.937,11.031,400000.0
2006-09-25 14:32:00,11.014,11.055,10.936,10.969,500000.0
2006-09-25 14:33:00,11.012,11.033,10.868,10.946,350000.0
2006-09-25 14:34:00,11.001,11.071,10.927,10.952,450000.0
2006-09-25 14:35:00,11.02,11.042,10.957,10.963,350000.0
2006-09-25 14:36:00,11.007,11.038,10.925,11.012,400000.0
2006-09-25 14:37:00,10.938,11.053,10.893,11.034,550000.0
2006-09-25 14:38:00,10.991,11.037,10.938,11.037,400000.0
2006-09-25 14:39:00,11.072,11.114,10.941,10.941,500000.0
2006-09-25 14:40:00,11.001,11.07,10.98,10.98,400000.0
2006-09-25 14:41:00,10.953,11.072,10.947,11.025,550000.0
2006-09-25 14:42:00,10.911,11.057,10.911,11.05,400000.0
2006-09-25 14:43:00,11.037,11.056,10.877,11.056,500000.0
2006-09-25 14:44:00,10.986,11.036,10.905,11.036,450000.0
2006-09-25 14:45:00,11.042,11.106,11.005,11.062,400000.0
2006-09-25 14:46:00,11.083,11.088,11.01,11.01,350000.0
2006-09-25 14:47:00,11.028,11.084,10.946,11.064,350000.0
2006-09-25 14:48:00,11.061,11.084,10.973,11.051,400000.0
2006-09-25 14:49:00,11.071,11.086,10.925,10.925,500000.0
2006-09-25 14:50:00,11.013,11.069,10.945,10.945,400000.0
2006-09-25 14:51:00,11.074,11.104,10.967,11.037,350000.0
2006-09-25 14:52:00,11.087,11.087,10.99,11.019,450000.0
2006-09-25 14:53:00,11.013,11.107,11.001,11.035,400000.0
2006-09-25 14:54:00,10.955,11.095,10.955,10.989,550000.0
2006-09-25 14:55:00,11.038,11.058,10.95,10.95,450000.0
2006-09-25 14:56:00,11.074,11.1,10.996,11.082,550000.0
2006-09-25 14:57:00,11.085,11.097,11.002,11.078,450000.0
2006-09-25 14:58:00,10.983,11.044,10.953,11.021,400000.0
2006-09-25 14:59:00,11.008,11.132,10.973,11.095,550000.0
2006-09-25 15:00:00,10.942,11.128,10.942,11.03,450000.0
2006-09-25 15:01:00,11.087,11.087,10.975,11.053,450000.0
2006-09-25 15:02:00,10.983,11.095,10.944,11.018,450000.0
2006-09-25 15:03:00,11.036,11.091,10.95,11.084,500000.0
2006-09-25 15:04:00,10.999,11.111,10.957,10.979,550000.0
2006-09-25 15:05:00,10.952,11.068,10.95,10.979,550000.0
2006-09-25 15:06:00,11.063,11.092,11.063,11.063,400000.0
2006-09-25 15:07:00,10.98,11.108,10.948,11.058,350000.0
2006-09-25 15:08:00,10.967,11.118,10.967,11.051,500000.0
2006-09-25 15:09:00,11.067,11.109,10.951,11.0,450000.0
2006-09-25 15:10:00,10.965,11.095,10.937,10.98,400000.0
2006-09-25 15:11:00,10.975,11.069,10.936,10.959,500000.0
2006-09-25 15:12:00,11.042,11.085,11.013,11.027,450000.0
2006-09-25 15:13:00,11.061,11.104,10.971,11.08,400000.0
2006-09-25 15:14:00,11.039,11.082,10.983,10.995,400000.0
2006-09-25 15:15:00,10.951,11.022,10.913,10.98,400000.0
2006-09-25 15:16:00,10.997,11.084,10.976,11.034,350000.0
2006-09-25 15:17:00,11.01,11.079,10.939,11.015,450000.0
2006-09-25 15:18:00,11.079,11.079,10.981,11.039,400000.0
2006-09-25 15:19:00,11.054,11.081,11.014,11.062,450000.0
2006-09-25 15:20:00,11.021,11.057,10.966,11.057,400000.0
2006-09-25 15:21:00,10.992,11.073,10.94,11.067,400000.0
2006-09-25 15:22:00,11.049,11.074,11.0,11.04,450000.0
2006-09-25 15:23:00,10.985,11.079,10.985,11.048,400000.0
2006-09-25 15:24:00,11.068,11.088,11.013,11.067,350000.0
2006-09-25 15:25:00,11.095,11.095,11.0,11.035,350000.0
2006-09-25 15:26:00,10.968,11.066,10.958,10.958,550000.0
2006-09-25 15:27:00,10.973,11.078,10.973,11.01,350000.0
2006-09-25 15:28:00,11.008,11.111,11.001,11.061,350000.0
2006-09-25 15:29:00,11.024,11.098,10.995,11.001,500000.0
2006-09-25 15:30:00,11.033,11.066,10.933,10.982,450000.0
2006-09-25 15:31:00,10.966,11.082,10.966,10.986,500000.0
2006-09-25 15:32:00,10.968,11.067,10.917,11.033,450000.0
2006-09-25 15:33:00,11.014,11.014,10.91,10.996,400000.0
2006-09-25 15:34:00,10.905,11.064,10.905,10.911,400000.0
2006-09-25 15:35:00,10.966,11.042,10.938,10.964,400000.0
2006-09-25 15:36:00,10.957,11.047,10.904,11.036,550000.0
2006-09-25 15:37:00,10.94,11.032,10.908,10.991,400000.0
2006-09-25 15:38:00,10.978,11.092,10.978,10.999,450000.0
2006-09-25 15:39:00,11.06,11.06,10.925,11.019,250000.0
2006-09-25 15:40:00,10.941,11.058,10.941,10.972,450000.0
2006-09-25 15:41:00,10.907,11.055,10.907,10.993,400000.0
2006-09-25 15:42:00,11.052,11.052,10.931,10.954,350000.0
2006-09-25 15:43:00,10.986,11.046,10.918,10.918,450000.0
2006-09-25 15:44:00,11.042,11.077,10.968,11.039,350000.0
2006-09-25 15:45:00,11.057,11.063,10.952,11.041,450000.0
2006-09-25 15:46:00,10.949,11.062,10.937,10.962,400000.0
2006-09-25 15:47:00,11.045,11.089,10.947,10.949,550000.0
2006-09-25 15:48:00,10.964,11.031,10.932,10.956,350000.0
2006-09-25 15:49:00,11.026,11.09,11.023,11.09,350000.0
2006-09-25 15:50:00,10.979,11.078,10.928,11.043,550000.0
2006-09-25 15:51:00,11.02,11.058,10.932,10.937,350000.0
2006-09-25 15:52:00,10.935,11.037,10.912,10.912,350000.0
2006-09-25 15:53:00,11.037,11.051,10.936,11.016,500000.0
2006-09-25 15:54:00,11.044,11.079,10.997,11.079,450000.0
2006-09-25 15:55:00,10.939,11.075,10.939,11.075,500000.0
2006-09-25 15:56:00,10.948,11.108,10.948,11.045,450000.0
2006-09-25 15:57:00,11.063,11.099,11.001,11.012,450000.0
2006-09-25 15:58:00,10.979,11.072,10.932,11.072,500000.0
2006-09-25 15:59:00,11.068,11.095,10.991,11.005,450000.0
2006-09-25 16:00:00,11.035,11.041,10.911,10.983,500000.0
2006-09-25 16:01:00,11.067,11.067,10.96,10.96,400000.0
2006-09-25 16:02:00,10.961,11.067,10.913,10.996,550000.0
2006-09-25 16:03:00,11.047,11.047,10.905,11.003,450000.0
2006-09-25 16:04:00,10.932,11.078,10.932,11.06,550000.0
2006-09-25 16:05:00,11.097,11.097,10.943,10.943,100000.0
2006-09-25 16:06:00,10.957,11.083,10.94,11.024,350000.0
2006-09-25 16:07:00,11.007,11.105,10.99,10.99,500000.0
2006-09-25 16:08:00,10.972,11.109,10.972,11.028,550000.0
2006-09-25 16:09:00,10.99,11.102,10.99,11.093,350000.0
2006-09-25 16:10:00,11.068,11.12,10.992,11.097,500000.0
2006-09-25 16:11:00,10.941,11.126,10.941,10.969,500000.0
2006-09-25 16:12:00,11.033,11.083,10.992,11.042,350000.0
2006-09-25 16:13:00,11.038,11.121,10.996,11.121,450000.0
2006-09-25 16:14:00,11.131,11.131,10.984,11.056,500000.0
2006-09-25 16:15:00,11.116,11.129,10.976,10.976,350000.0
2006-09-25 16:16:00,11.042,11.108,10.976,11.072,550000.0
2006-09-25 16:17:00,11.078,11.085,10.957,10.957,350000.0
2006-09-25 16:18:00,11.096,11.12,10.996,11.079,400000.0
2006-09-25 16:19:00,11.058,11.076,10.965,11.076,400000.0
2006-09-25 16:20:00,11.081,11.082,10.932,10.932,550000.0
2006-09-25 16:21:00,10.96,11.054,10.915,11.025,500000.0
2006-09-25 16:22:00,11.024,11.036,10.936,11.0,450000.0
2006-09-25 16:23:00,10.967,11.06,10.929,10.958,400000.0
2006-09-25 16:24:00,11.051,11.094,10.972,11.094,550000.0
2006-09-25 16:25:00,11.061,11.102,11.007,11.076,350000.0
2006-09-25 16:26:00,11.023,11.057,10.921,10.921,550000.0
2006-09-25 16:27:00,11.033,11.098,10.927,11.013,550000.0
2006-09-25 16:28:00,11.061,11.073,11.001,11.073,400000.0
2006-09-25 16:29:00,11.066,11.066,10.978,11.002,350000.0
2006-09-25 16:30:00,10.969,11.067,10.924,11.023,550000.0
2006-09-25 16:31:00,10.956,11.036,10.908,10.954,400000.0
2006-09-25 16:32:00,11.005,11.056,10.917,11.056,450000.0
2006-09-25 16:33:00,10.961,11.065,10.929,10.929,350000.0
2006-09-25 16:34:00,10.971,11.052,10.948,11.052,350000.0
2006-09-25 16:35:00,10.962,11.098,10.938,10.976,500000.0
2006-09-25 16:36:00,11.04,11.063,10.973,10.981,500000.0
2006-09-25 16:37:00,11.051,11.06,10.956,10.976,500000.0
2006-09-25 16:38:00,10.908,11.081,10.908,10.942,450000.0
2006-09-25 16:39:00,10.971,11.053,10.971,11.053,500000.0
2006-09-25 16:40:00,11.025,11.079,10.958,11.05,350000.0
2006-09-25 16:41:00,10.943,11.024,10.943,10.953,350000.0
2006-09-25 16:42:00,10.962,11.074,10.943,11.059,500000.0
2006-09-25 16:43:00,10.927,11.045,10.927,10.991,350000.0
2006-09-25 16:44:00,11.064,11.064,10.937,10.937,400000.0
2006-09-25 16:45:00,10.929,10.994,10.927,10.98,400000.0
2006-09-25 16:46:00,10.966,11.022,10.96,11.022,350000.0
2006-09-25 16:47:00,10.953,11.055,10.911,10.963,600000.0
2006-09-25 16:48:00,11.03,11.046,10.952,11.016,500000.0
2006-09-25 16:49:00,11.021,11.043,10.925,10.925,450000.0
2006-09-25 16:50:00,10.97,11.052,10.97,10.973,300000.0
2006-09-25 16:51:00,11.057,11.069,10.907,10.907,400000.0
2006-09-25 16:52:00,10.966,11.058,10.947,11.058,450000.0
2006-09-25 16:53:00,10.979,11.057,10.938,10.975,350000.0
2006-09-25 16:54:00,10.969,11.123,10.967,10.967,450000.0
2006-09-25 16:55:00,11.027,11.055,10.944,10.977,550000.0
2006-09-25 16:56:00,10.976,11.044,10.925,10.925,400000.0
2006-09-25 16:57:00,10.953,11.061,10.913,10.934,350000.0
2006-09-25 16:58:00,10.941,11.03,10.941,11.005,500000.0
2006-09-25 16:59:00,10.98,11.073,10.961,10.983,400000.0
2006-09-25 17:00:00,11.088,11.088,10.925,10.925,350000.0
2006-09-25 17:01:00,10.956,11.047,10.902,10.947,500000.0
2006-09-25 17:02:00,10.953,11.038,10.933,10.977,400000.0
2006-09-25 17:03:00,10.953,11.03,10.909,10.989,500000.0
2006-09-25 17:04:00,10.963,11.063,10.921,10.984,350000.0
2006-09-25 17:05:00,11.048,11.048,10.937,11.038,400000.0
2006-09-25 17:06:00,11.081,11.081,10.944,11.038,350000.0
2006-09-25 17:07:00,11.051,11.093,10.936,10.997,500000.0
2006-09-25 17:08:00,10.94,11.078,10.94,11.028,500000.0
2006-09-25 17:09:00,11.001,11.075,10.928,11.075,450000.0
2006-09-25 17:10:00,11.055,11.086,10.963,11.047,350000.0
2006-09-25 17:11:00,11.097,11.103,10.973,10.99,400000.0
2006-09-25 17:12:00,11.051,11.088,10.981,10.999,400000.0
2006-09-25 17:13:00,11.002,11.114,10.958,11.098,450000.0
2006-09-25 17:14:00,11.015,11.063,10.956,11.057,550000.0
2006-09-25 17:15:00,10.963,11.059,10.936,11.0,350000.0
2006-09-25 17:16:00,11.031,11.031,10.916,11.006,450000.0
2006-09-25 17:17:00,11.077,11.077,10.941,10.941,350000.0
2006-09-25 17:18:00,11.028,11.067,10.98,11.063,350000.0
2006-09-25 17:19:00,10.96,11.078,10.96,11.045,450000.0
2006-09-25 17:20:00,11.015,11.076,10.918,10.941,350000.0
2006-09-25 17:21:00,11.009,11.044,10.938,10.938,450000.0
2006-09-25 17:22:00,11.033,11.051,10.927,11.049,400000.0
2006-09-25 17:23:00,10.958,11.053,10.951,11.042,550000.0
2006-09-25 17:24:00,11.054,11.062,10.936,10.952,350000.0
2006-09-25 17:25:00,11.054,11.081,10.967,11.081,400000.0
2006-09-25 17:26:00,10.948,11.052,10.939,11.004,450000.0
2006-09-25 17:27:00,11.021,11.064,10.95,11.034,400000.0
2006-09-25 17:28:00,11.002,11.072,10.936,10.945,550000.0
2006-09-25 17:29:00,10.966,11.085,10.966,11.067,500000.0
2006-09-25 17:30:00,10.906,11.054,10.906,11.034,450000.0
2006-09-25 17:31:00,11.002,11.078,10.942,11.017,600000.0
2006-09-25 17:32:00,10.95,11.063,10.939,11.009,400000.0
2006-09-25 17:33:00,10.996,11.031,10.918,11.031,400000.0
2006-09-25 17:34:00,11.018,11.059,10.906,11.043,450000.0
2006-09-25 17:35:00,10.991,11.049,10.937,11.006,500000.0
2006-09-25 17:36:00,11.014,11.065,10.932,11.043,450000.0
2006-09-25 17:37:00,11.072,11.101,10.971,11.044,550000.0
2006-09-25 17:38:00,10.974,11.022,10.915,10.963,400000.0
2006-09-25 17:39:00,10.995,11.011,10.904,10.929,350000.0
2006-09-25 17:40:00,10.919,11.031,10.919,11.023,500000.0
2006-09-25 17:41:00,10.991,11.004,10.905,10.954,450000.0
2006-09-25 17:42:00,10.908,11.036,10.908,11.01,500000.0
2006-09-25 17:43:00,11.052,11.052,10.904,10.938,400000.0
2006-09-25 17:44:00,11.036,11.058,10.958,11.012,450000.0
2006-09-25 17:45:00,10.955,11.063,10.95,10.974,550000.0
2006-09-25 17:46:00,11.028,11.028,10.908,10.951,500000.0
2006-09-25 17:47:00,11.007,11.026,10.883,10.954,400000.0
2006-09-25 17:48:00,11.012,11.014,10.879,11.014,400000.0
2006-09-25 17:49:00,10.989,11.035,10.952,11.003,350000.0
2006-09-25 17:50:00,11.01,11.029,10.918,10.918,550000.0
2006-09-25 17:51:00,10.932,10.978,10.855,10.92,550000.0
2006-09-25 17:52:00,10.992,11.036,10.903,10.904,350000.0
2006-09-25 17:53:00,10.968,11.017,10.933,10.933,500000.0
2006-09-25 17:54:00,10.941,11.031,10.891,11.031,350000.0
2006-09-25 17:55:00,10.921,11.031,10.921,11.0,350000.0
2006-09-25 17:56:00,10.91,11.063,10.91,10.968,400000.0
2006-09-25 17:57:00,11.014,11.025,10.952,11.001,400000.0
2006-09-25 17:58:00,10.998,11.016,10.937,10.982,450000.0
2006-09-25 17:59:00,10.903,11.039,10.903,11.039,350000.0
2006-09-25 18:00:00,10.951,11.063,10.912,11.002,350000.0
2006-09-25 18:01:00,10.993,11.035,10.911,10.966,450000.0
2006-09-25 18:02:00,10.932,11.029,10.932,11.015,500000.0
2006-09-25 18:03:00,10.988,11.016,10.935,10.979,350000.0
2006-09-25 18:04:00,11.039,11.041,10.922,10.974,400000.0
2006-09-25 18:05:00,10.944,11.037,10.856,11.037,550000.0
2006-09-25 18:06:00,11.007,11.075,10.935,10.935,450000.0
2006-09-25 18:07:00,11.067,11.067,10.934,11.055,400000.0
2006-09-25 18:08:00,10.973,11.051,10.969,10.98,400000.0
2006-09-25 18:09:00,10.975,11.061,10.973,10.973,400000.0
2006-09-25 18:10:00,11.037,11.037,10.916,10.916,450000.0
2006-09-25 18:11:00,10.939,11.029,10.902,11.004,450000.0
2006-09-25 18:12:00,10.939,11.086,10.939,11.028,500000.0
2006-09-25 18:13:00,10.989,11.053,10.911,11.053,550000.0
2006-09-25 18:14:00,10.956,11.07,10.956,11.046,400000.0
2006-09-25 18:15:00,11.024,11.09,10.948,11.006,550000.0
2006-09-25 18:16:00,10.941,11.072,10.941,10.96,400000.0
2006-09-25 18:17:00,11.061,11.068,10.956,10.997,350000.0
2006-09-25 18:18:00,11.011,11.132,10.959,10.959,500000.0
2006-09-25 18:19:00,11.048,11.048,10.957,11.012,250000.0
2006-09-25 18:20:00,10.968,11.075,10.912,11.011,400000.0
2006-09-25 18:21:00,10.964,11.025,10.895,10.998,550000.0
2006-09-25 18:22:00,10.921,11.009,10.921,10.947,400000.0
2006-09-25 18:23:00,11.027,11.044,10.946,11.034,400000.0
2006-09-25 18:24:00,11.046,11.056,10.947,11.036,400000.0
2006-09-25 18:25:00,10.958,11.028,10.906,10.938,500000.0
2006-09-25 18:26:00,10.96,11.086,10.946,11.063,550000.0
2006-09-25 18:27:00,10.924,11.064,10.871,11.064,500000.0
2006-09-25 18:28:00,11.029,11.044,10.938,11.033,350000.0
2006-09-25 18:29:00,10.97,11.074,10.951,11.074,350000.0
2006-09-25 18:30:00,11.024,11.06,10.939,11.018,450000.0
2006-09-25 18:31:00,11.023,11.023,10.926,11.008,350000.0
2006-09-25 18:32:00,10.972,11.036,10.918,10.981,450000.0
2006-09-25 18:33:00,11.012,11.032,10.907,10.907,350000.0
2006-09-25 18:34:00,11.022,11.07,10.952,11.07,400000.0
2006-09-25 18:35:00,10.986,11.068,10.986,10.996,350000.0
2006-09-25 18:36:00,10.976,11.068,10.919,11.024,550000.0
2006-09-25 18:37:00,10.976,11.022,10.955,10.995,500000.0
2006-09-25 18:38:00,11.031,11.049,10.926,11.006,450000.0
2006-09-25 18:39:00,11.057,11.076,10.984,11.045,400000.0
2006-09-25 18:40:00,11.057,11.087,10.965,11.011,250000.0
2006-09-25 18:41:00,10.993,11.07,10.974,11.021,500000.0
2006-09-25 18:42:00,10.994,11.097,10.947,10.984,550000.0
2006-09-25 18:43:00,11.017,11.058,10.933,11.058,400000.0
2006-09-25 18:44:00,11.035,11.04,10.923,10.957,500000.0
2006-09-25 18:45:00,10.931,11.06,10.931,11.013,350000.0
2006-09-25 18:46:00,10.939,11.058,10.917,11.058,350000.0
2006-09-25 18:47:00,10.942,11.076,10.93,11.027,400000.0
2006-09-25 18:48:00,11.087,11.096,10.972,10.994,400000.0
2006-09-25 18:49:00,11.046,11.077,10.95,11.072,450000.0
2006-09-25 18:50:00,11.063,11.119,11.009,11.11,550000.0
2006-09-25 18:51:00,11.062,11.108,10.998,11.016,450000.0
2006-09-25 18:52:00,11.073,11.134,11.005,11.125,550000.0
2006-09-25 18:53:00,11.046,11.108,11.02,11.108,450000.0
2006-09-25 18:54:00,11.097,11.145,11.018,11.109,550000.0
2006-09-25 18:55:00,11.013,11.122,11.012,11.083,350000.0
2006-09-25 18:56:00,10.971,11.123,10.971,11.123,450000.0
2006-09-25 18:57:00,11.149,11.149,11.04,11.131,450000.0
2006-09-25 18:58:00,11.135,11.135,11.053,11.122,350000.0
2006-09-25 18:59:00,11.06,11.128,11.06,11.109,450000.0
2006-09-25 19:00:00,11.084,11.156,11.029,11.155,350000.0
2006-09-25 19:01:00,11.052,11.11,11.012,11.09,500000.0
2006-09-25 19:02:00,11.078,11.134,11.032,11.127,400000.0
2006-09-25 19:03:00,11.123,11.123,11.047,11.047,350000.0
2006-09-25 19:04:00,11.155,11.155,11.005,11.109,450000.0
2006-09-25 19:05:00,11.133,11.133,11.025,11.105,350000.0
2006-09-25 19:06:00,11.128,11.156,11.034,11.156,400000.0
2006-09-25 19:07:00,11.115,11.142,11.039,11.067,400000.0
2006-09-25 19:08:00,11.071,11.171,11.058,11.058,350000.0
2006-09-25 19:09:00,11.03,11.154,11.008,11.076,500000.0
2006-09-25 19:10:00,11.124,11.172,11.124,11.15,350000.0
2006-09-25 19:11:00,11.084,11.192,11.06,11.192,500000.0
2006-09-25 19:12:00,11.101,11.202,11.101,11.177,350000.0
2006-09-25 19:13:00,11.117,11.219,11.071,11.071,350000.0
2006-09-25 19:14:00,11.075,11.185,11.075,11.185,400000.0
2006-09-25 19:15:00,11.128,11.231,11.128,11.231,500000.0
2006-09-25 19:16:00,11.208,11.216,11.16,11.181,350000.0
2006-09-25 19:17:00,11.215,11.215,11.098,11.203,350000.0
2006-09-25 19:18:00,11.09,11.228,11.09,11.183,350000.0
2006-09-25 19:19:00,11.186,11.194,11.053,11.194,400000.0
2006-09-25 19:20:00,11.172,11.231,11.121,11.223,450000.0
2006-09-25 19:21:00,11.182,11.239,11.13,11.13,450000.0
2006-09-25 19:22:00,11.191,11.22,11.079,11.113,400000.0
2006-09-25 19:23:00,11.196,11.196,11.085,11.085,350000.0
2006-09-25 19:24:00,11.128,11.192,11.052,11.052,500000.0
2006-09-25 19:25:00,11.118,11.214,11.094,11.214,350000.0
2006-09-25 19:26:00,11.187,11.205,11.092,11.189,350000.0
2006-09-25 19:27:00,11.081,11.152,11.081,11.096,300000.0
2006-09-25 19:28:00,11.199,11.199,11.044,11.061,400000.0
2006-09-25 19:29:00,11.177,11.203,11.039,11.039,450000.0
2006-09-25 19:30:00,11.214,11.214,11.072,11.072,400000.0
2006-09-25 19:31:00,11.189,11.189,11.07,11.07,300000.0
2006-09-25 19:32:00,11.095,11.206,11.095,11.118,400000.0
2006-09-25 19:33:00,11.17,11.213,11.069,11.201,450000.0
2006-09-25 19:34:00,11.123,11.133,11.021,11.1,400000.0
2006-09-25 19:35:00,11.123,11.207,11.113,11.17,400000.0
2006-09-25 19:36:00,11.098,11.183,11.098,11.165,300000.0
2006-09-25 19:37:00,11.106,11.235,11.094,11.094,400000.0
2006-09-25 19:40:00,11.182,11.224,11.091,11.102,500000.0
2006-09-25 19:41:00,11.181,11.197,11.071,11.071,550000.0
2006-09-25 19:42:00,11.048,11.161,11.032,11.065,650000.0
2006-09-25 19:43:00,11.137,11.161,11.01,11.019,550000.0
2006-09-25 19:49:00,11.042,11.133,11.042,11.077,400000.0
2006-09-25 19:51:00,11.173,11.194,11.052,11.118,500000.0
2006-09-25 19:52:00,11.14,11.189,11.08,11.105,600000.0
2006-09-25 19:53:00,11.055,11.163,11.055,11.096,300000.0
2006-09-25 20:02:00,11.163,11.167,11.072,11.118,300000.0
2006-09-25 20:05:00,11.185,11.222,11.094,11.183,400000.0
2006-09-25 20:06:00,11.186,11.189,11.186,11.189,100000.0
2006-09-25 20:08:00,11.096,11.213,11.069,11.069,500000.0
2006-09-25 20:09:00,11.118,11.203,11.074,11.146,450000.0
2006-09-25 20:10:00,11.208,11.208,11.058,11.164,700000.0
2006-09-25 20:11:00,11.097,11.197,11.092,11.117,350000.0
2006-09-25 20:12:00,11.173,11.243,11.151,11.243,350000.0
2006-09-25 20:13:00,11.167,11.241,11.109,11.189,500000.0
2006-09-25 20:17:00,11.111,11.202,11.051,11.176,350000.0
2006-09-25 20:18:00,11.161,11.235,11.116,11.21,350000.0
2006-09-25 20:19:00,11.242,11.242,11.101,11.216,400000.0
2006-09-25 20:20:00,11.152,11.21,11.071,11.11,700000.0
2006-09-25 20:22:00,11.185,11.185,11.133,11.133,100000.0
2006-09-25 20:23:00,11.098,11.235,11.098,11.198,450000.0
2006-09-25 20:24:00,11.189,11.193,11.101,11.112,300000.0
2006-09-25 20:25:00,11.216,11.246,11.096,11.111,400000.0
2006-09-25 20:26:00,11.109,11.189,11.076,11.076,250000.0
2006-09-25 20:33:00,11.182,11.197,11.104,11.135,300000.0
2006-09-25 20:34:00,11.149,11.159,11.114,11.129,250000.0
2006-09-25 20:39:00,11.17,11.17,11.066,11.104,200000.0
2006-09-25 20:40:00,11.1,11.16,11.1,11.16,100000.0
2006-09-25 20:41:00,11.085,11.166,11.07,11.162,300000.0
2006-09-25 20:43:00,11.176,11.176,11.076,11.115,200000.0
2006-09-25 20:49:00,11.095,11.222,11.085,11.208,750000.0
2006-09-25 20:50:00,11.169,11.196,11.095,11.096,400000.0
2006-09-25 20:55:00,11.136,11.136,11.036,11.074,200000.0
2006-09-25 20:58:00,11.107,11.12,11.105,11.12,200000.0
2006-09-25 20:59:00,11.089,11.142,11.089,11.132,250000.0
2006-09-25 21:01:00,11.093,11.188,11.056,11.089,650000.0
2006-09-25 21:02:00,11.222,11.222,11.092,11.184,250000.0
2006-09-25 21:03:00,11.202,11.22,11.09,11.145,700000.0
2006-09-25 21:04:00,11.09,11.206,11.086,11.203,350000.0
2006-09-25 21:06:00,11.183,11.183,11.044,11.08,350000.0
2006-09-25 21:18:00,11.033,11.124,10.987,11.072,450000.0
2006-09-25 21:19:00,11.055,11.134,11.0,11.111,350000.0
2006-09-25 21:20:00,11.034,11.111,11.024,11.056,300000.0
2006-09-25 21:27:00,11.117,11.168,11.079,11.079,250000.0
2006-09-25 21:28:00,11.144,11.265,11.106,11.106,300000.0
2006-09-25 21:32:00,11.131,11.203,11.119,11.203,250000.0
2006-09-25 21:33:00,11.203,11.215,11.093,11.18,300000.0
2006-09-25 21:40:00,11.136,11.177,11.059,11.139,700000.0
2006-09-25 21:41:00,11.175,11.175,11.055,11.122,500000.0
2006-09-25 21:43:00,11.039,11.135,11.039,11.052,350000.0
2006-09-25 21:45:00,11.165,11.165,11.037,11.072,400000.0
2006-09-25 21:57:00,11.133,11.133,11.041,11.078,350000.0
2006-09-25 22:02:00,11.144,11.144,11.06,11.093,200000.0
2006-09-25 22:04:00,11.131,11.131,11.027,11.065,200000.0
2006-09-25 22:19:00,11.123,11.123,11.027,11.084,250000.0
2006-09-25 22:22:00,11.012,11.032,11.012,11.032,100000.0
2006-09-25 22:23:00,11.087,11.119,11.036,11.117,450000.0
2006-09-25 22:24:00,11.051,11.168,11.049,11.049,250000.0
2006-09-25 22:37:00,11.101,11.159,11.04,11.069,300000.0
2006-09-25 22:38:00,11.051,11.159,11.037,11.092,350000.0
2006-09-25 22:39:00,11.179,11.191,11.066,11.066,350000.0
2006-09-25 22:40:00,11.111,11.17,11.073,11.164,350000.0
2006-09-25 22:41:00,11.09,11.158,11.09,11.135,300000.0
2006-09-25 22:42:00,11.116,11.192,11.061,11.091,500000.0
2006-09-25 22:47:00,11.187,11.187,11.08,11.109,250000.0
2006-09-25 22:48:00,11.078,11.18,11.078,11.18,100000.0
2006-09-25 22:50:00,11.206,11.206,11.122,11.155,200000.0
2006-09-25 22:57:00,11.198,11.198,11.125,11.125,150000.0
2006-09-25 23:08:00,11.195,11.195,11.13,11.146,300000.0
2006-09-25 23:09:00,11.143,11.143,11.141,11.141,100000.0
2006-09-25 23:13:00,11.164,11.164,11.08,11.113,200000.0
2006-09-25 23:18:00,11.159,11.159,11.05,11.103,250000.0
2006-09-25 23:22:00,11.156,11.156,11.056,11.095,200000.0
2006-09-25 23:28:00,11.141,11.143,11.141,11.143,100000.0
2006-09-25 23:40:00,11.132,11.198,11.112,11.112,300000.0
2006-09-25 23:43:00,11.218,11.218,11.116,11.182,500000.0
2006-09-25 23:57:00,11.125,11.264,11.121,11.183,350000.0
2006-09-25 23:58:00,11.212,11.212,11.067,11.118,550000.0
2006-09-26 00:00:00,11.145,11.216,11.122,11.122,300000.0
2006-09-26 00:03:00,11.166,11.174,11.08,11.11,300000.0
2006-09-26 00:05:00,11.169,11.169,11.064,11.106,250000.0
2006-09-26 00:09:00,11.147,11.229,11.085,11.086,500000.0
2006-09-26 00:17:00,11.138,11.244,11.099,11.227,550000.0
2006-09-26 00:36:00,11.099,11.231,11.099,11.106,500000.0
2006-09-26 00:38:00,11.159,11.172,11.159,11.172,100000.0
2006-09-26 00:40:00,11.157,11.157,11.091,11.091,100000.0
2006-09-26 00:47:00,11.11,11.214,11.087,11.126,350000.0
2006-09-26 00:48:00,11.169,11.207,11.157,11.157,400000.0
2006-09-26 00:49:00,11.142,11.18,11.095,11.118,350000.0
2006-09-26 00:55:00,11.174,11.174,11.065,11.092,350000.0
2006-09-26 00:56:00,11.109,11.109,11.045,11.045,150000.0
2006-09-26 00:58:00,11.136,11.136,11.056,11.092,200000.0
2006-09-26 01:11:00,11.157,11.157,11.073,11.105,200000.0
2006-09-26 01:13:00,11.165,11.165,11.091,11.129,200000.0
2006-09-26 01:16:00,11.114,11.196,11.114,11.171,250000.0
2006-09-26 01:18:00,11.097,11.164,11.074,11.111,250000.0
2006-09-26 01:19:00,11.09,11.172,11.076,11.158,350000.0
2006-09-26 01:20:00,11.192,11.217,11.146,11.186,350000.0
2006-09-26 01:24:00,11.224,11.23,11.091,11.153,450000.0
2006-09-26 01:25:00,11.177,11.178,11.107,11.109,450000.0
2006-09-26 01:26:00,11.187,11.187,11.14,11.14,100000.0
2006-09-26 01:30:00,11.206,11.206,11.122,11.155,200000.0
2006-09-26 01:41:00,11.163,11.198,11.069,11.108,350000.0
2006-09-26 01:46:00,11.11,11.214,11.11,11.199,200000.0
2006-09-26 01:47:00,11.111,11.111,11.094,11.094,100000.0
2006-09-26 01:49:00,11.208,11.239,11.136,11.166,350000.0
2006-09-26 01:50:00,11.215,11.237,11.139,11.175,300000.0
2006-09-26 01:51:00,11.259,11.306,11.141,11.141,750000.0
2006-09-26 01:52:00,11.229,11.242,11.116,11.166,400000.0
2006-09-26 01:55:00,11.216,11.249,11.117,11.161,500000.0
2006-09-26 01:56:00,11.146,11.249,11.146,11.245,450000.0
2006-09-26 01:57:00,11.216,11.258,11.14,11.14,550000.0
2006-09-26 01:58:00,11.208,11.293,11.145,11.256,400000.0
2006-09-26 01:59:00,11.227,11.256,11.186,11.227,300000.0
2006-09-26 02:00:00,11.138,11.191,11.079,11.099,650000.0
2006-09-26 02:01:00,11.144,11.224,11.081,11.224,300000.0
2006-09-26 02:02:00,11.136,11.264,11.129,11.191,950000.0
2006-09-26 02:03:00,11.229,11.229,11.08,11.212,300000.0
2006-09-26 02:04:00,11.074,11.248,11.074,11.173,400000.0
2006-09-26 02:05:00,11.12,11.194,11.12,11.138,250000.0
2006-09-26 02:07:00,11.187,11.262,11.166,11.166,250000.0
2006-09-26 02:08:00,11.238,11.238,11.15,11.238,350000.0
2006-09-26 02:09:00,11.157,11.192,11.125,11.183,300000.0
2006-09-26 02:10:00,11.256,11.256,11.253,11.253,100000.0
2006-09-26 02:11:00,11.137,11.251,11.136,11.251,150000.0
2006-09-26 02:12:00,11.119,11.177,11.104,11.173,400000.0
2006-09-26 02:13:00,11.224,11.243,11.224,11.243,100000.0
2006-09-26 02:14:00,11.16,11.238,11.136,11.209,500000.0
2006-09-26 02:15:00,11.11,11.217,11.046,11.217,600000.0
2006-09-26 02:16:00,11.125,11.215,11.107,11.107,500000.0
2006-09-26 02:17:00,11.158,11.216,11.078,11.201,250000.0
2006-09-26 02:18:00,11.154,11.234,11.154,11.225,150000.0
2006-09-26 02:19:00,11.232,11.232,11.096,11.114,250000.0
2006-09-26 02:20:00,11.119,11.229,11.11,11.11,250000.0
2006-09-26 02:21:00,11.205,11.235,11.112,11.114,500000.0
2006-09-26 02:22:00,11.16,11.172,11.16,11.172,100000.0
2006-09-26 02:23:00,11.278,11.278,11.212,11.212,300000.0
2006-09-26 02:24:00,11.19,11.195,11.18,11.18,150000.0
2006-09-26 02:25:00,11.197,11.232,11.125,11.126,400000.0
2006-09-26 02:26:00,11.113,11.212,11.105,11.177,450000.0
2006-09-26 02:27:00,11.114,11.23,11.114,11.161,500000.0
2006-09-26 02:28:00,11.115,11.247,11.115,11.235,400000.0
2006-09-26 02:29:00,11.199,11.199,11.173,11.173,100000.0
2006-09-26 02:30:00,11.095,11.218,11.095,11.218,400000.0
2006-09-26 02:31:00,11.144,11.206,11.111,11.206,250000.0
2006-09-26 02:32:00,11.237,11.237,11.119,11.119,250000.0
2006-09-26 02:33:00,11.11,11.217,11.095,11.217,300000.0
2006-09-26 02:35:00,11.213,11.242,11.103,11.173,250000.0
2006-09-26 02:36:00,11.111,11.192,11.111,11.114,200000.0
2006-09-26 02:37:00,11.119,11.22,11.11,11.207,400000.0
2006-09-26 02:38:00,11.16,11.211,11.137,11.137,350000.0
2006-09-26 02:39:00,11.199,11.204,11.055,11.157,500000.0
2006-09-26 02:40:00,11.156,11.191,11.115,11.115,350000.0
2006-09-26 02:41:00,11.159,11.202,11.08,11.202,400000.0
2006-09-26 02:42:00,11.191,11.191,11.099,11.099,100000.0
2006-09-26 02:43:00,11.151,11.196,11.058,11.196,400000.0
2006-09-26 02:44:00,11.157,11.187,11.093,11.148,550000.0
2006-09-26 02:45:00,11.071,11.22,11.071,11.157,400000.0
2006-09-26 02:46:00,11.093,11.128,11.07,11.124,200000.0
2006-09-26 02:48:00,11.181,11.181,11.11,11.169,450000.0
2006-09-26 02:49:00,11.118,11.209,11.118,11.209,100000.0
2006-09-26 02:50:00,11.174,11.174,11.173,11.173,100000.0
2006-09-26 02:51:00,11.134,11.214,11.073,11.13,350000.0
2006-09-26 02:53:00,11.131,11.206,11.076,11.162,350000.0
2006-09-26 02:54:00,11.096,11.176,11.096,11.174,350000.0
2006-09-26 02:55:00,11.125,11.259,11.116,11.116,450000.0
2006-09-26 02:56:00,11.192,11.209,11.07,11.134,350000.0
2006-09-26 02:57:00,11.102,11.202,11.102,11.126,500000.0
2006-09-26 02:58:00,11.166,11.179,11.061,11.179,550000.0
2006-09-26 02:59:00,11.09,11.238,11.09,11.193,400000.0
2006-09-26 03:00:00,11.138,11.222,11.102,11.199,500000.0
2006-09-26 03:01:00,11.143,11.21,11.083,11.094,250000.0
2006-09-26 03:04:00,11.195,11.199,11.145,11.189,200000.0
2006-09-26 03:05:00,11.228,11.228,11.075,11.169,300000.0
2006-09-26 03:06:00,11.105,11.188,11.104,11.174,300000.0
2006-09-26 03:08:00,11.202,11.246,11.109,11.109,400000.0
2006-09-26 03:09:00,11.25,11.25,11.221,11.221,250000.0
2006-09-26 03:11:00,11.226,11.246,11.179,11.213,500000.0
2006-09-26 03:15:00,11.214,11.226,11.159,11.226,450000.0
2006-09-26 03:16:00,11.216,11.216,11.104,11.153,250000.0
2006-09-26 03:17:00,11.195,11.207,11.151,11.206,450000.0
2006-09-26 03:19:00,11.196,11.264,11.137,11.246,500000.0
2006-09-26 03:20:00,11.236,11.239,11.127,11.127,550000.0
2006-09-26 03:21:00,11.118,11.225,11.118,11.119,150000.0
2006-09-26 03:22:00,11.2,11.243,11.101,11.151,550000.0
2006-09-26 03:24:00,11.219,11.219,11.139,11.173,200000.0
2006-09-26 03:26:00,11.137,11.213,11.137,11.213,100000.0
2006-09-26 03:32:00,11.181,11.22,11.114,11.22,550000.0
2006-09-26 03:33:00,11.212,11.235,11.099,11.169,650000.0
2006-09-26 03:35:00,11.272,11.272,11.155,11.254,400000.0
2006-09-26 03:40:00,11.206,11.228,11.118,11.22,550000.0
2006-09-26 03:41:00,11.262,11.262,11.136,11.235,250000.0
2006-09-26 03:42:00,11.16,11.261,11.16,11.187,350000.0
2006-09-26 03:43:00,11.275,11.278,11.135,11.18,400000.0
2006-09-26 03:45:00,11.162,11.203,11.087,11.167,500000.0
2006-09-26 03:46:00,11.216,11.216,11.216,11.216,50000.0
2006-09-26 03:47:00,11.098,11.216,11.087,11.116,550000.0
2006-09-26 03:48:00,11.223,11.223,11.118,11.118,150000.0
2006-09-26 03:49:00,11.185,11.192,11.118,11.192,300000.0
2006-09-26 03:51:00,11.144,11.178,11.109,11.178,250000.0
2006-09-26 03:52:00,11.226,11.255,11.122,11.249,400000.0
2006-09-26 03:53:00,11.146,11.285,11.126,11.126,550000.0
2006-09-26 03:54:00,11.112,11.216,11.106,11.138,500000.0
2006-09-26 03:55:00,11.175,11.223,11.118,11.217,350000.0
2006-09-26 03:56:00,11.186,11.23,11.186,11.23,200000.0
2006-09-26 03:57:00,11.189,11.245,11.146,11.168,350000.0
2006-09-26 03:58:00,11.204,11.238,11.118,11.208,800000.0
2006-09-26 03:59:00,11.155,11.237,11.107,11.237,550000.0
2006-09-26 04:00:00,11.101,11.236,11.101,11.2,400000.0
2006-09-26 04:01:00,11.19,11.242,11.129,11.242,350000.0
2006-09-26 04:03:00,11.167,11.224,11.137,11.137,350000.0
2006-09-26 04:04:00,11.125,11.202,11.088,11.198,300000.0
2006-09-26 04:05:00,11.127,11.204,11.111,11.204,300000.0
2006-09-26 04:09:00,11.225,11.225,11.133,11.169,200000.0
2006-09-26 04:12:00,11.216,11.216,11.115,11.154,200000.0
2006-09-26 04:13:00,11.173,11.21,11.173,11.21,100000.0
2006-09-26 04:14:00,11.135,11.227,11.123,11.218,300000.0
2006-09-26 04:16:00,11.247,11.247,11.163,11.195,200000.0
2006-09-26 04:19:00,11.223,11.275,11.211,11.211,150000.0
2006-09-26 04:22:00,11.16,11.242,11.16,11.176,350000.0
2006-09-26 04:23:00,11.162,11.289,11.162,11.23,300000.0
2006-09-26 04:24:00,11.238,11.259,11.174,11.259,250000.0
2006-09-26 04:25:00,11.224,11.224,11.175,11.175,100000.0
2006-09-26 04:26:00,11.233,11.233,11.114,11.189,400000.0
2006-09-26 04:27:00,11.197,11.256,11.114,11.256,350000.0
2006-09-26 04:28:00,11.215,11.221,11.115,11.115,200000.0
2006-09-26 04:29:00,11.139,11.213,11.129,11.129,350000.0
2006-09-26 04:30:00,11.144,11.218,11.09,11.218,500000.0
2006-09-26 04:31:00,11.113,11.21,11.112,11.21,400000.0
2006-09-26 04:32:00,11.188,11.237,11.153,11.237,500000.0
2006-09-26 04:34:00,11.206,11.206,11.122,11.154,200000.0
2006-09-26 04:36:00,11.194,11.213,11.124,11.199,600000.0
2006-09-26 04:38:00,11.078,11.184,11.058,11.084,400000.0
2006-09-26 04:39:00,11.115,11.201,11.111,11.194,400000.0
2006-09-26 04:40:00,11.167,11.212,11.147,11.147,200000.0
2006-09-26 04:42:00,11.199,11.199,11.119,11.153,200000.0
2006-09-26 04:45:00,11.222,11.23,11.098,11.202,650000.0
2006-09-26 04:47:00,11.215,11.257,11.137,11.162,600000.0
2006-09-26 04:51:00,11.244,11.244,11.106,11.161,500000.0
2006-09-26 04:52:00,11.225,11.225,11.091,11.187,550000.0
2006-09-26 04:54:00,11.183,11.223,11.124,11.187,300000.0
2006-09-26 04:55:00,11.165,11.212,11.112,11.125,400000.0
2006-09-26 04:56:00,11.217,11.275,11.133,11.16,750000.0
2006-09-26 04:57:00,11.256,11.256,11.194,11.24,450000.0
2006-09-26 04:58:00,11.244,11.244,11.136,11.226,450000.0
2006-09-26 05:03:00,11.132,11.203,11.115,11.199,250000.0
2006-09-26 05:04:00,11.144,11.144,11.128,11.128,150000.0
2006-09-26 05:07:00,11.204,11.204,11.191,11.193,150000.0
2006-09-26 05:08:00,11.23,11.23,11.19,11.19,100000.0
2006-09-26 05:09:00,11.237,11.237,11.206,11.209,300000.0
2006-09-26 05:10:00,11.19,11.19,11.184,11.184,100000.0
2006-09-26 05:12:00,11.087,11.222,11.087,11.155,400000.0
2006-09-26 05:15:00,11.209,11.209,11.13,11.163,200000.0
2006-09-26 05:16:00,11.142,11.212,11.129,11.129,150000.0
2006-09-26 05:19:00,11.185,11.185,11.085,11.125,200000.0
2006-09-26 05:21:00,11.173,11.185,11.167,11.184,200000.0
2006-09-26 05:22:00,11.124,11.234,11.12,11.234,150000.0
2006-09-26 05:23:00,11.105,11.16,11.098,11.098,150000.0
2006-09-26 05:24:00,11.217,11.217,11.106,11.217,200000.0
2006-09-26 05:26:00,11.134,11.198,11.101,11.198,500000.0
2006-09-26 05:27:00,11.208,11.249,11.147,11.179,650000.0
2006-09-26 05:28:00,11.176,11.209,11.143,11.154,500000.0
2006-09-26 05:29:00,11.187,11.214,11.128,11.157,450000.0
2006-09-26 05:33:00,11.239,11.252,11.157,11.22,250000.0
2006-09-26 05:34:00,11.266,11.266,11.166,11.233,400000.0
2006-09-26 05:36:00,11.181,11.261,11.172,11.172,400000.0
2006-09-26 05:37:00,11.191,11.311,11.138,11.183,550000.0
2006-09-26 05:38:00,11.248,11.248,11.148,11.15,450000.0
2006-09-26 05:39:00,11.17,11.257,11.17,11.218,400000.0
2006-09-26 05:40:00,11.21,11.262,11.147,11.262,500000.0
2006-09-26 05:41:00,11.203,11.214,11.107,11.146,500000.0
2006-09-26 05:42:00,11.18,11.246,11.16,11.227,400000.0
2006-09-26 05:43:00,11.132,11.214,11.111,11.111,600000.0
2006-09-26 05:46:00,11.197,11.245,11.195,11.245,400000.0
2006-09-26 05:48:00,11.219,11.272,11.139,11.182,550000.0
2006-09-26 05:49:00,11.176,11.253,11.126,11.16,350000.0
2006-09-26 05:51:00,11.226,11.259,11.18,11.235,450000.0
2006-09-26 05:52:00,11.218,11.241,11.111,11.221,450000.0
2006-09-26 05:53:00,11.124,11.189,11.124,11.156,450000.0
2006-09-26 05:54:00,11.164,11.235,11.158,11.176,350000.0
2006-09-26 05:55:00,11.171,11.266,11.148,11.192,350000.0
2006-09-26 05:56:00,11.247,11.247,11.147,11.213,350000.0
2006-09-26 05:58:00,11.216,11.256,11.216,11.256,200000.0
2006-09-26 05:59:00,11.226,11.226,11.153,11.153,150000.0
2006-09-26 06:00:00,11.2,11.252,11.127,11.218,400000.0
2006-09-26 06:01:00,11.154,11.217,11.154,11.206,350000.0
2006-09-26 06:02:00,11.167,11.206,11.167,11.206,100000.0
2006-09-26 06:03:00,11.216,11.226,11.143,11.178,350000.0
2006-09-26 06:04:00,11.212,11.243,11.106,11.166,500000.0
2006-09-26 06:05:00,11.257,11.272,11.135,11.135,150000.0
2006-09-26 06:08:00,11.236,11.237,11.13,11.228,400000.0
2006-09-26 06:11:00,11.221,11.231,11.161,11.161,150000.0
2006-09-26 06:12:00,11.218,11.218,11.14,11.14,150000.0
2006-09-26 06:13:00,11.193,11.193,11.117,11.149,350000.0
2006-09-26 06:15:00,11.163,11.241,11.108,11.108,650000.0
2006-09-26 06:16:00,11.242,11.242,11.112,11.239,450000.0
2006-09-26 06:17:00,11.152,11.261,11.141,11.151,500000.0
2006-09-26 06:18:00,11.202,11.242,11.097,11.202,500000.0
2006-09-26 06:19:00,11.118,11.236,11.118,11.205,400000.0
2006-09-26 06:20:00,11.19,11.241,11.085,11.107,550000.0
2006-09-26 06:21:00,11.156,11.246,11.152,11.163,450000.0
2006-09-26 06:22:00,11.2,11.246,11.1,11.12,450000.0
2006-09-26 06:23:00,11.221,11.222,11.16,11.217,250000.0
2006-09-26 06:24:00,11.239,11.246,11.225,11.246,200000.0
2006-09-26 06:25:00,11.209,11.263,11.166,11.19,450000.0
2006-09-26 06:26:00,11.213,11.214,11.114,11.191,600000.0
2006-09-26 06:27:00,11.249,11.292,11.168,11.248,300000.0
2006-09-26 06:28:00,11.218,11.252,11.141,11.252,250000.0
2006-09-26 06:29:00,11.132,11.212,11.1,11.194,300000.0
2006-09-26 06:31:00,11.231,11.252,11.169,11.174,450000.0
2006-09-26 06:32:00,11.135,11.302,11.135,11.211,400000.0
2006-09-26 06:33:00,11.094,11.207,11.068,11.207,450000.0
2006-09-26 06:34:00,11.135,11.25,11.135,11.14,400000.0
2006-09-26 06:35:00,11.244,11.244,11.121,11.158,350000.0
2006-09-26 06:36:00,11.145,11.215,11.145,11.2,300000.0
2006-09-26 06:38:00,11.151,11.245,11.108,11.219,750000.0
2006-09-26 06:39:00,11.174,11.216,11.155,11.2,300000.0
2006-09-26 06:40:00,11.18,11.236,11.12,11.165,500000.0
2006-09-26 06:41:00,11.252,11.252,11.122,11.206,900000.0
2006-09-26 06:42:00,11.203,11.257,11.112,11.14,450000.0
2006-09-26 06:43:00,11.105,11.195,11.076,11.165,400000.0
2006-09-26 06:44:00,11.228,11.228,11.148,11.179,450000.0
2006-09-26 06:45:00,11.257,11.291,11.154,11.157,550000.0
2006-09-26 06:46:00,11.271,11.276,11.149,11.23,550000.0
2006-09-26 06:47:00,11.215,11.273,11.142,11.244,700000.0
2006-09-26 06:48:00,11.138,11.258,11.131,11.243,550000.0
2006-09-26 06:49:00,11.205,11.205,11.103,11.13,400000.0
2006-09-26 06:50:00,11.207,11.219,11.137,11.17,350000.0
2006-09-26 06:51:00,11.228,11.228,11.095,11.174,450000.0
2006-09-26 06:52:00,11.138,11.219,11.101,11.19,450000.0
2006-09-26 06:54:00,11.238,11.258,11.131,11.199,700000.0
2006-09-26 06:55:00,11.154,11.207,11.118,11.118,350000.0
2006-09-26 06:56:00,11.192,11.251,11.192,11.251,150000.0
2006-09-26 06:57:00,11.194,11.194,11.123,11.149,300000.0
2006-09-26 06:59:00,11.227,11.287,11.142,11.178,500000.0
2006-09-26 07:00:00,11.22,11.27,11.167,11.198,300000.0
2006-09-26 07:01:00,11.2,11.289,11.16,11.223,650000.0
2006-09-26 07:04:00,11.212,11.212,11.167,11.167,150000.0
2006-09-26 07:06:00,11.2,11.238,11.099,11.145,350000.0
2006-09-26 07:07:00,11.236,11.236,11.157,11.179,400000.0
2006-09-26 07:09:00,11.202,11.279,11.166,11.245,450000.0
2006-09-26 07:10:00,11.135,11.242,11.135,11.146,500000.0
2006-09-26 07:11:00,11.206,11.206,11.11,11.139,450000.0
2006-09-26 07:12:00,11.198,11.259,11.143,11.259,250000.0
2006-09-26 07:13:00,11.174,11.192,11.109,11.109,200000.0
2006-09-26 07:14:00,11.166,11.234,11.166,11.216,350000.0
2006-09-26 07:15:00,11.214,11.247,11.145,11.145,400000.0
2006-09-26 07:16:00,11.171,11.213,11.091,11.213,300000.0
2006-09-26 07:17:00,11.131,11.21,11.095,11.21,400000.0
2006-09-26 07:19:00,11.239,11.239,11.112,11.112,150000.0
2006-09-26 07:20:00,11.199,11.221,11.092,11.094,650000.0
2006-09-26 07:21:00,11.114,11.213,11.114,11.197,400000.0
2006-09-26 07:22:00,11.208,11.208,11.127,11.149,350000.0
2006-09-26 07:23:00,11.193,11.249,11.115,11.249,650000.0
2006-09-26 07:24:00,11.226,11.246,11.138,11.162,350000.0
2006-09-26 07:25:00,11.236,11.236,11.08,11.133,600000.0
2006-09-26 07:26:00,11.25,11.259,11.174,11.22,350000.0
2006-09-26 07:27:00,11.27,11.297,11.174,11.174,300000.0
2006-09-26 07:29:00,11.166,11.258,11.142,11.202,250000.0
2006-09-26 07:30:00,11.223,11.223,11.121,11.193,350000.0
2006-09-26 07:31:00,11.179,11.181,11.179,11.181,100000.0
2006-09-26 07:33:00,11.172,11.211,11.086,11.086,350000.0
2006-09-26 07:34:00,11.215,11.221,11.122,11.186,350000.0
2006-09-26 07:35:00,11.163,11.189,11.069,11.182,550000.0
2006-09-26 07:36:00,11.144,11.217,11.144,11.168,500000.0
2006-09-26 07:37:00,11.082,11.222,11.082,11.179,450000.0
2006-09-26 07:38:00,11.196,11.197,11.11,11.167,400000.0
2006-09-26 07:39:00,11.186,11.198,11.104,11.198,350000.0
2006-09-26 07:40:00,11.157,11.177,11.079,11.175,450000.0
2006-09-26 07:41:00,11.199,11.206,11.076,11.076,350000.0
2006-09-26 07:42:00,11.181,11.184,11.078,11.078,350000.0
2006-09-26 07:43:00,11.096,11.218,11.071,11.17,450000.0
2006-09-26 07:44:00,11.112,11.241,11.079,11.14,450000.0
2006-09-26 07:45:00,11.089,11.16,11.04,11.16,400000.0
2006-09-26 07:46:00,11.181,11.2,11.098,11.181,550000.0
2006-09-26 07:47:00,11.096,11.215,11.096,11.189,300000.0
2006-09-26 07:48:00,11.178,11.194,11.1,11.171,300000.0
2006-09-26 07:49:00,11.09,11.195,11.09,11.166,150000.0
2006-09-26 07:50:00,11.132,11.22,11.132,11.22,100000.0
2006-09-26 07:52:00,11.168,11.25,11.124,11.124,250000.0
2006-09-26 07:53:00,11.133,11.234,11.133,11.205,300000.0
2006-09-26 07:54:00,11.15,11.188,11.143,11.143,350000.0
2006-09-26 07:55:00,11.211,11.222,11.159,11.159,400000.0
2006-09-26 07:56:00,11.147,11.147,11.084,11.084,100000.0
2006-09-26 07:58:00,11.161,11.161,11.08,11.08,150000.0
2006-09-26 07:59:00,11.124,11.154,11.042,11.1,400000.0
2006-09-26 08:00:00,11.198,11.209,11.091,11.152,300000.0
2006-09-26 08:01:00,11.124,11.219,11.084,11.084,400000.0
2006-09-26 08:03:00,11.103,11.212,11.103,11.173,450000.0
2006-09-26 08:04:00,11.103,11.17,11.06,11.06,300000.0
2006-09-26 08:05:00,11.105,11.22,11.089,11.155,550000.0
2006-09-26 08:06:00,11.114,11.166,11.072,11.109,400000.0
2006-09-26 08:07:00,11.183,11.183,11.066,11.178,500000.0
2006-09-26 08:08:00,11.119,11.221,11.082,11.082,650000.0
2006-09-26 08:09:00,11.127,11.192,11.091,11.101,500000.0
2006-09-26 08:10:00,11.184,11.195,11.11,11.11,250000.0
2006-09-26 08:11:00,11.203,11.243,11.114,11.193,550000.0
2006-09-26 08:12:00,11.103,11.233,11.103,11.122,450000.0
2006-09-26 08:13:00,11.199,11.214,11.081,11.11,400000.0
2006-09-26 08:14:00,11.116,11.244,11.116,11.196,400000.0
2006-09-26 08:15:00,11.109,11.217,11.104,11.217,250000.0
2006-09-26 08:16:00,11.14,11.206,11.139,11.173,250000.0
2006-09-26 08:17:00,11.139,11.252,11.135,11.2,650000.0
2006-09-26 08:18:00,11.174,11.232,11.105,11.176,550000.0
2006-09-26 08:19:00,11.119,11.187,11.119,11.14,250000.0
2006-09-26 08:20:00,11.232,11.237,11.114,11.19,550000.0
2006-09-26 08:21:00,11.137,11.242,11.127,11.145,550000.0
2006-09-26 08:22:00,11.093,11.195,11.083,11.099,350000.0
2006-09-26 08:23:00,11.101,11.229,11.101,11.229,300000.0
2006-09-26 08:24:00,11.225,11.225,11.107,11.107,250000.0
2006-09-26 08:25:00,11.085,11.211,11.085,11.195,350000.0
2006-09-26 08:26:00,11.193,11.197,11.092,11.197,500000.0
2006-09-26 08:27:00,11.13,11.181,11.125,11.181,250000.0
2006-09-26 08:28:00,11.199,11.221,11.111,11.182,450000.0
2006-09-26 08:29:00,11.103,11.191,11.087,11.184,400000.0
2006-09-26 08:31:00,11.106,11.182,11.106,11.132,400000.0
2006-09-26 08:32:00,11.209,11.209,11.101,11.173,300000.0
2006-09-26 08:33:00,11.187,11.233,11.087,11.174,400000.0
2006-09-26 08:35:00,11.177,11.185,11.083,11.179,350000.0
2006-09-26 08:36:00,11.177,11.223,11.1,11.127,500000.0
2006-09-26 08:39:00,11.134,11.172,11.064,11.064,250000.0
2006-09-26 08:40:00,11.157,11.213,11.136,11.189,250000.0
2006-09-26 08:41:00,11.179,11.181,11.123,11.123,350000.0
2006-09-26 08:43:00,11.174,11.186,11.104,11.128,550000.0
2006-09-26 08:44:00,11.133,11.198,11.123,11.178,400000.0
2006-09-26 08:46:00,11.228,11.265,11.134,11.208,500000.0
2006-09-26 08:47:00,11.205,11.206,11.071,11.139,550000.0
2006-09-26 08:49:00,11.203,11.203,11.077,11.144,400000.0
2006-09-26 08:51:00,11.151,11.191,11.081,11.129,350000.0
2006-09-26 08:52:00,11.067,11.163,11.051,11.163,450000.0
2006-09-26 08:53:00,11.197,11.222,11.148,11.204,400000.0
2006-09-26 08:54:00,11.208,11.208,11.098,11.11,350000.0
2006-09-26 08:55:00,11.228,11.228,11.092,11.224,250000.0
2006-09-26 08:57:00,11.192,11.242,11.116,11.189,550000.0
2006-09-26 08:58:00,11.139,11.221,11.104,11.168,350000.0
2006-09-26 09:00:00,11.165,11.205,11.054,11.072,550000.0
2006-09-26 09:01:00,11.161,11.208,11.039,11.208,400000.0
2006-09-26 09:03:00,11.129,11.176,11.065,11.065,300000.0
2006-09-26 09:05:00,11.14,11.178,11.059,11.172,400000.0
2006-09-26 09:08:00,11.175,11.215,11.13,11.13,350000.0
2006-09-26 09:09:00,11.092,11.207,11.092,11.1,450000.0
2006-09-26 09:10:00,11.201,11.209,11.089,11.206,350000.0
2006-09-26 09:11:00,11.177,11.177,11.037,11.098,550000.0
2006-09-26 09:12:00,11.171,11.2,11.034,11.085,550000.0
2006-09-26 09:15:00,11.13,11.216,11.106,11.186,350000.0
2006-09-26 09:16:00,11.136,11.21,11.088,11.104,350000.0
2006-09-26 09:18:00,11.178,11.214,11.101,11.171,400000.0
2006-09-26 09:19:00,11.208,11.208,11.09,11.191,450000.0
2006-09-26 09:21:00,11.156,11.244,11.155,11.244,550000.0
2006-09-26 09:22:00,11.198,11.219,11.142,11.219,250000.0
2006-09-26 09:23:00,11.1,11.186,11.054,11.168,450000.0
2006-09-26 09:24:00,11.077,11.168,11.077,11.134,400000.0
2006-09-26 09:26:00,11.145,11.189,11.077,11.089,300000.0
2006-09-26 09:27:00,11.111,11.271,11.111,11.232,800000.0
2006-09-26 09:30:00,11.112,11.209,11.073,11.209,400000.0
2006-09-26 09:32:00,11.171,11.223,11.105,11.105,700000.0
2006-09-26 09:34:00,11.17,11.205,11.076,11.179,300000.0
2006-09-26 09:37:00,11.164,11.208,11.076,11.174,400000.0
2006-09-26 09:39:00,11.235,11.283,11.126,11.23,500000.0
2006-09-26 09:40:00,11.122,11.236,11.085,11.085,550000.0
2006-09-26 09:41:00,11.15,11.185,11.084,11.084,350000.0
2006-09-26 09:42:00,11.183,11.21,11.112,11.129,400000.0
2006-09-26 09:43:00,11.212,11.222,11.09,11.2,400000.0
2006-09-26 09:45:00,11.118,11.224,11.091,11.193,400000.0
2006-09-26 09:46:00,11.184,11.231,11.086,11.1,500000.0
2006-09-26 09:47:00,11.115,11.267,11.115,11.206,500000.0
2006-09-26 09:49:00,11.173,11.237,11.09,11.116,350000.0
2006-09-26 09:50:00,11.145,11.251,11.113,11.117,500000.0
2006-09-26 09:51:00,11.207,11.207,11.119,11.139,350000.0
2006-09-26 09:52:00,11.23,11.23,11.099,11.195,400000.0
2006-09-26 09:53:00,11.1,11.202,11.1,11.105,400000.0
2006-09-26 09:54:00,11.232,11.254,11.113,11.208,350000.0
2006-09-26 09:55:00,11.189,11.24,11.111,11.137,400000.0
2006-09-26 09:57:00,11.125,11.201,11.075,11.201,500000.0
2006-09-26 09:59:00,11.154,11.227,11.094,11.227,450000.0
2006-09-26 10:00:00,11.206,11.206,11.083,11.186,550000.0
2006-09-26 10:01:00,11.172,11.218,11.083,11.193,500000.0
2006-09-26 10:02:00,11.11,11.244,11.11,11.206,350000.0
2006-09-26 10:03:00,11.194,11.219,11.112,11.133,400000.0
2006-09-26 10:04:00,11.198,11.229,11.133,11.158,400000.0
2006-09-26 10:05:00,11.126,11.258,11.126,11.256,400000.0
2006-09-26 10:06:00,11.159,11.245,11.086,11.245,450000.0
2006-09-26 10:07:00,11.172,11.191,11.087,11.126,400000.0
2006-09-26 10:08:00,11.241,11.241,11.113,11.236,300000.0
2006-09-26 10:09:00,11.243,11.251,11.101,11.227,450000.0
2006-09-26 10:10:00,11.205,11.219,11.077,11.219,550000.0
2006-09-26 10:11:00,11.228,11.26,11.112,11.112,500000.0
2006-09-26 10:12:00,11.207,11.207,11.084,11.177,350000.0
2006-09-26 10:13:00,11.17,11.252,11.12,11.132,500000.0
2006-09-26 10:14:00,11.196,11.233,11.123,11.138,500000.0
2006-09-26 10:15:00,11.241,11.244,11.141,11.198,350000.0
2006-09-26 10:16:00,11.112,11.249,11.112,11.201,400000.0
2006-09-26 10:17:00,11.174,11.206,11.126,11.129,400000.0
2006-09-26 10:18:00,11.097,11.235,11.097,11.232,450000.0
2006-09-26 10:19:00,11.126,11.214,11.079,11.162,400000.0
2006-09-26 10:20:00,11.131,11.2,11.105,11.105,550000.0
2006-09-26 10:21:00,11.184,11.246,11.178,11.224,400000.0
2006-09-26 10:22:00,11.113,11.248,11.113,11.141,400000.0
2006-09-26 10:23:00,11.179,11.214,11.058,11.177,450000.0
2006-09-26 10:24:00,11.215,11.226,11.071,11.224,900000.0
2006-09-26 10:25:00,11.104,11.222,11.07,11.184,700000.0
2006-09-26 10:27:00,11.202,11.227,11.135,11.227,450000.0
2006-09-26 10:28:00,11.202,11.204,11.077,11.144,350000.0
2006-09-26 10:29:00,11.23,11.23,11.065,11.187,900000.0
2006-09-26 10:30:00,11.136,11.198,11.076,11.122,400000.0
2006-09-26 10:31:00,11.092,11.174,11.092,11.139,350000.0
2006-09-26 10:32:00,11.163,11.215,11.086,11.197,700000.0
2006-09-26 10:33:00,11.204,11.237,11.123,11.237,400000.0
2006-09-26 10:34:00,11.232,11.235,11.098,11.192,500000.0
2006-09-26 10:35:00,11.119,11.24,11.119,11.161,400000.0
2006-09-26 10:37:00,11.23,11.247,11.111,11.148,400000.0
2006-09-26 10:38:00,11.09,11.198,11.09,11.175,400000.0
2006-09-26 10:39:00,11.189,11.205,11.08,11.082,650000.0
2006-09-26 10:40:00,11.204,11.218,11.108,11.21,550000.0
2006-09-26 10:41:00,11.175,11.175,11.061,11.069,350000.0
2006-09-26 10:42:00,11.187,11.25,11.117,11.196,750000.0
2006-09-26 10:43:00,11.164,11.205,11.055,11.092,400000.0
2006-09-26 10:44:00,11.185,11.234,11.094,11.199,900000.0
2006-09-26 10:45:00,11.184,11.223,11.077,11.168,350000.0
2006-09-26 10:46:00,11.184,11.219,11.082,11.219,400000.0
2006-09-26 10:47:00,11.2,11.233,11.097,11.097,350000.0
2006-09-26 10:48:00,11.105,11.204,11.061,11.204,450000.0
2006-09-26 10:49:00,11.201,11.201,11.07,11.075,600000.0
2006-09-26 10:50:00,11.143,11.207,11.067,11.067,800000.0
2006-09-26 10:51:00,11.163,11.193,11.021,11.172,550000.0
2006-09-26 10:52:00,11.159,11.185,11.042,11.158,950000.0
2006-09-26 10:53:00,11.144,11.178,11.036,11.106,500000.0
2006-09-26 10:54:00,11.162,11.162,11.053,11.162,400000.0
2006-09-26 10:55:00,11.163,11.171,11.049,11.138,800000.0
2006-09-26 10:56:00,11.128,11.207,11.058,11.187,400000.0
2006-09-26 10:57:00,11.148,11.183,11.021,11.147,450000.0
2006-09-26 10:58:00,11.097,11.228,11.08,11.128,350000.0
2006-09-26 10:59:00,11.166,11.196,11.047,11.047,450000.0
2006-09-26 11:00:00,11.101,11.195,11.06,11.079,350000.0
2006-09-26 11:01:00,11.047,11.192,11.047,11.154,500000.0
2006-09-26 11:02:00,11.18,11.18,11.041,11.107,400000.0
2006-09-26 11:03:00,11.097,11.184,11.045,11.094,550000.0
2006-09-26 11:04:00,11.184,11.195,11.082,11.194,400000.0
2006-09-26 11:05:00,11.055,11.192,11.047,11.067,550000.0
2006-09-26 11:07:00,11.116,11.162,11.034,11.157,450000.0
2006-09-26 11:08:00,11.106,11.211,11.086,11.211,350000.0
2006-09-26 11:09:00,11.19,11.19,11.082,11.166,500000.0
2006-09-26 11:10:00,11.055,11.174,11.055,11.1,400000.0
2006-09-26 11:11:00,11.158,11.194,11.067,11.166,350000.0
2006-09-26 11:12:00,11.186,11.213,11.09,11.164,550000.0
2006-09-26 11:13:00,11.177,11.217,11.081,11.192,500000.0
2006-09-26 11:14:00,11.076,11.163,11.032,11.163,400000.0
2006-09-26 11:15:00,11.079,11.205,11.063,11.1,400000.0
2006-09-26 11:16:00,11.094,11.168,11.071,11.168,500000.0
2006-09-26 11:17:00,11.196,11.196,11.084,11.192,350000.0
2006-09-26 11:18:00,11.12,11.177,11.12,11.143,350000.0
2006-09-26 11:19:00,11.076,11.184,11.043,11.184,550000.0
2006-09-26 11:20:00,11.157,11.18,11.067,11.102,400000.0
2006-09-26 11:21:00,11.177,11.177,11.041,11.144,450000.0
2006-09-26 11:23:00,11.055,11.193,11.055,11.087,500000.0
2006-09-26 11:24:00,11.123,11.193,11.027,11.153,550000.0
2006-09-26 11:25:00,11.085,11.205,11.072,11.107,550000.0
2006-09-26 11:26:00,11.177,11.195,11.072,11.195,400000.0
2006-09-26 11:27:00,11.096,11.203,11.096,11.203,500000.0
2006-09-26 11:28:00,11.089,11.17,11.073,11.165,350000.0
2006-09-26 11:29:00,11.103,11.181,11.07,11.105,500000.0
2006-09-26 11:30:00,11.207,11.258,11.118,11.118,500000.0
2006-09-26 11:32:00,11.166,11.197,11.074,11.074,450000.0
2006-09-26 11:33:00,11.053,11.174,11.049,11.129,350000.0
2006-09-26 11:34:00,11.069,11.154,11.069,11.154,400000.0
2006-09-26 11:35:00,11.162,11.196,11.057,11.131,450000.0
2006-09-26 11:36:00,11.106,11.205,11.07,11.124,550000.0
2006-09-26 11:37:00,11.106,11.205,11.038,11.147,400000.0
2006-09-26 11:38:00,11.16,11.234,11.128,11.198,400000.0
2006-09-26 11:39:00,11.119,11.191,11.07,11.098,350000.0
2006-09-26 11:40:00,11.114,11.193,11.082,11.13,400000.0
2006-09-26 11:41:00,11.045,11.14,11.045,11.09,350000.0
2006-09-26 11:42:00,11.063,11.167,11.063,11.151,350000.0
2006-09-26 11:43:00,11.18,11.18,11.081,11.178,350000.0
2006-09-26 11:44:00,11.161,11.167,11.047,11.137,450000.0
2006-09-26 11:45:00,11.068,11.141,11.039,11.141,550000.0
2006-09-26 11:46:00,11.135,11.179,11.035,11.063,400000.0
2006-09-26 11:47:00,11.123,11.18,11.034,11.144,500000.0
2006-09-26 11:48:00,11.142,11.177,11.081,11.159,400000.0
2006-09-26 11:49:00,11.143,11.186,11.072,11.126,350000.0
2006-09-26 11:50:00,11.126,11.182,11.061,11.182,350000.0
2006-09-26 11:51:00,11.059,11.185,11.059,11.154,450000.0
2006-09-26 11:52:00,11.087,11.191,11.045,11.161,450000.0
2006-09-26 11:53:00,11.021,11.161,11.021,11.06,400000.0
2006-09-26 11:54:00,11.151,11.151,11.038,11.11,550000.0
2006-09-26 11:55:00,11.106,11.161,11.044,11.161,350000.0
2006-09-26 11:56:00,11.093,11.187,11.093,11.106,350000.0
2006-09-26 11:57:00,11.167,11.182,11.066,11.144,450000.0
2006-09-26 11:58:00,11.069,11.17,11.038,11.17,350000.0
2006-09-26 11:59:00,11.125,11.167,11.047,11.101,450000.0
2006-09-26 12:00:00,11.131,11.132,11.023,11.023,350000.0
2006-09-26 12:01:00,11.153,11.153,11.051,11.051,500000.0
2006-09-26 12:02:00,11.142,11.181,11.05,11.05,400000.0
2006-09-26 12:03:00,11.064,11.201,11.06,11.149,550000.0
2006-09-26 12:04:00,11.111,11.165,11.059,11.059,350000.0
2006-09-26 12:05:00,11.134,11.165,11.03,11.076,350000.0
2006-09-26 12:06:00,11.158,11.163,11.094,11.156,350000.0
2006-09-26 12:07:00,11.165,11.183,11.058,11.12,450000.0
2006-09-26 12:08:00,11.163,11.163,11.045,11.149,450000.0
2006-09-26 12:09:00,11.025,11.121,11.025,11.075,350000.0
2006-09-26 12:10:00,11.127,11.151,11.053,11.078,400000.0
2006-09-26 12:11:00,11.052,11.095,11.008,11.035,300000.0
2006-09-26 12:12:00,11.028,11.164,11.028,11.071,350000.0
2006-09-26 12:13:00,11.122,11.132,11.012,11.097,400000.0
2006-09-26 12:14:00,11.129,11.169,11.042,11.045,550000.0
2006-09-26 12:15:00,11.067,11.15,11.025,11.056,400000.0
2006-09-26 12:16:00,11.077,11.157,11.041,11.096,400000.0
2006-09-26 12:17:00,11.122,11.148,11.12,11.142,400000.0
2006-09-26 12:18:00,11.118,11.146,11.054,11.054,450000.0
2006-09-26 12:19:00,11.083,11.199,11.04,11.05,450000.0
2006-09-26 12:20:00,11.064,11.172,10.995,11.056,500000.0
2006-09-26 12:21:00,11.122,11.185,11.075,11.132,500000.0
2006-09-26 12:22:00,11.144,11.144,11.047,11.127,400000.0
2006-09-26 12:23:00,11.155,11.155,10.988,11.006,400000.0
2006-09-26 12:24:00,11.14,11.14,11.042,11.107,600000.0
2006-09-26 12:25:00,11.127,11.127,11.014,11.101,450000.0
2006-09-26 12:26:00,11.113,11.113,10.994,11.039,450000.0
2006-09-26 12:27:00,11.079,11.113,10.976,11.091,550000.0
2006-09-26 12:28:00,11.11,11.131,11.003,11.057,500000.0
2006-09-26 12:29:00,11.108,11.152,10.994,11.001,500000.0
2006-09-26 12:30:00,11.004,11.138,11.004,11.138,450000.0
2006-09-26 12:31:00,11.109,11.109,11.021,11.079,350000.0
2006-09-26 12:32:00,10.976,11.118,10.976,11.006,300000.0
2006-09-26 12:33:00,11.15,11.152,11.025,11.138,400000.0
2006-09-26 12:34:00,10.99,11.097,10.99,10.994,450000.0
2006-09-26 12:35:00,11.13,11.13,11.006,11.006,350000.0
2006-09-26 12:36:00,11.147,11.147,11.017,11.102,350000.0
2006-09-26 12:37:00,11.123,11.123,11.021,11.023,500000.0
2006-09-26 12:38:00,11.101,11.131,11.011,11.079,450000.0
2006-09-26 12:39:00,11.11,11.15,11.009,11.105,450000.0
2006-09-26 12:40:00,11.078,11.135,11.005,11.058,450000.0
2006-09-26 12:41:00,11.081,11.111,10.989,11.111,450000.0
2006-09-26 12:42:00,11.027,11.163,11.027,11.111,550000.0
2006-09-26 12:43:00,11.073,11.122,10.999,11.027,500000.0
2006-09-26 12:44:00,11.093,11.134,11.008,11.02,450000.0
2006-09-26 12:45:00,11.07,11.143,11.025,11.059,400000.0
2006-09-26 12:46:00,11.01,11.122,10.997,10.997,500000.0
2006-09-26 12:47:00,11.045,11.133,10.987,11.058,350000.0
2006-09-26 12:48:00,11.028,11.136,10.981,11.1,550000.0
2006-09-26 12:49:00,11.045,11.138,11.026,11.026,450000.0
2006-09-26 12:50:00,11.076,11.145,11.04,11.04,400000.0
2006-09-26 12:51:00,11.027,11.162,11.024,11.133,500000.0
2006-09-26 12:52:00,11.036,11.175,11.036,11.095,500000.0
2006-09-26 12:53:00,10.971,11.073,10.971,11.073,500000.0
2006-09-26 12:54:00,11.099,11.105,10.992,11.046,450000.0
2006-09-26 12:55:00,11.049,11.116,11.022,11.116,450000.0
2006-09-26 12:56:00,11.079,11.115,10.999,11.006,450000.0
2006-09-26 12:57:00,11.06,11.088,10.947,10.947,400000.0
2006-09-26 12:58:00,11.003,11.092,10.958,10.977,400000.0
2006-09-26 12:59:00,11.025,11.074,10.957,11.073,450000.0
2006-09-26 13:00:00,11.074,11.09,10.94,11.006,500000.0
2006-09-26 13:01:00,10.956,11.109,10.956,11.06,400000.0
2006-09-26 13:02:00,10.987,11.076,10.967,11.018,400000.0
2006-09-26 13:03:00,11.026,11.092,10.948,10.948,450000.0
2006-09-26 13:04:00,11.005,11.082,10.952,10.96,450000.0
2006-09-26 13:05:00,10.927,11.04,10.927,11.039,400000.0
2006-09-26 13:06:00,11.06,11.06,10.898,11.01,450000.0
2006-09-26 13:07:00,11.075,11.086,10.953,11.019,500000.0
2006-09-26 13:08:00,10.999,11.088,10.972,10.976,400000.0
2006-09-26 13:09:00,11.09,11.092,10.982,10.982,450000.0
2006-09-26 13:10:00,11.041,11.119,10.963,10.987,500000.0
2006-09-26 13:11:00,10.991,11.066,10.991,11.059,400000.0
2006-09-26 13:12:00,11.087,11.125,10.996,10.996,550000.0
2006-09-26 13:13:00,11.087,11.087,10.941,11.047,450000.0
2006-09-26 13:14:00,10.962,11.095,10.962,11.076,350000.0
2006-09-26 13:15:00,11.017,11.104,10.953,11.057,400000.0
2006-09-26 13:16:00,11.053,11.053,10.936,11.041,350000.0
2006-09-26 13:17:00,11.076,11.103,10.984,11.103,450000.0
2006-09-26 13:18:00,10.977,11.128,10.977,11.085,400000.0
2006-09-26 13:19:00,11.025,11.096,10.973,10.98,400000.0
2006-09-26 13:20:00,10.962,11.04,10.939,11.006,500000.0
2006-09-26 13:21:00,10.956,11.075,10.956,10.965,350000.0
2006-09-26 13:22:00,10.998,11.09,10.988,10.992,400000.0
2006-09-26 13:23:00,10.998,11.08,10.949,10.957,350000.0
2006-09-26 13:24:00,11.057,11.12,11.011,11.012,450000.0
2006-09-26 13:25:00,11.085,11.11,11.022,11.11,350000.0
2006-09-26 13:26:00,11.009,11.096,10.94,11.004,550000.0
2006-09-26 13:27:00,11.002,11.098,11.002,11.066,500000.0
2006-09-26 13:28:00,11.073,11.12,10.994,11.027,400000.0
2006-09-26 13:29:00,11.095,11.095,10.938,11.047,350000.0
2006-09-26 13:30:00,11.089,11.089,10.966,10.983,450000.0
2006-09-26 13:31:00,10.96,11.063,10.96,11.059,450000.0
2006-09-26 13:32:00,11.013,11.106,10.966,10.966,500000.0
2006-09-26 13:33:00,11.0,11.077,10.986,11.019,350000.0
2006-09-26 13:34:00,10.989,11.127,10.974,10.982,350000.0
2006-09-26 13:35:00,11.035,11.114,10.989,10.989,400000.0
2006-09-26 13:36:00,11.031,11.103,10.967,11.065,450000.0
2006-09-26 13:37:00,10.993,11.063,10.989,11.054,350000.0
2006-09-26 13:38:00,11.025,11.093,10.984,11.093,400000.0
2006-09-26 13:39:00,11.044,11.091,10.98,11.059,500000.0
2006-09-26 13:40:00,11.072,11.108,10.96,11.079,350000.0
2006-09-26 13:41:00,10.971,11.076,10.962,11.068,400000.0
2006-09-26 13:42:00,11.082,11.082,10.988,11.05,350000.0
2006-09-26 13:43:00,11.085,11.158,11.015,11.089,500000.0
2006-09-26 13:44:00,10.987,11.094,10.971,11.001,350000.0
2006-09-26 13:45:00,10.956,11.053,10.929,11.053,400000.0
2006-09-26 13:46:00,11.014,11.089,10.988,11.034,450000.0
2006-09-26 13:49:00,10.967,11.127,10.967,11.063,350000.0
2006-09-26 13:50:00,10.99,11.021,10.958,10.958,450000.0
2006-09-26 13:51:00,11.089,11.089,10.971,10.971,350000.0
2006-09-26 13:52:00,11.083,11.098,10.969,11.074,350000.0
2006-09-26 13:53:00,10.98,11.059,10.927,10.979,450000.0
2006-09-26 13:54:00,11.013,11.076,10.955,11.065,400000.0
2006-09-26 13:55:00,11.037,11.08,11.011,11.042,350000.0
2006-09-26 13:56:00,11.055,11.067,10.925,10.925,400000.0
2006-09-26 13:57:00,11.004,11.092,10.969,10.969,400000.0
2006-09-26 13:58:00,10.937,11.068,10.937,11.068,350000.0
2006-09-26 13:59:00,10.988,11.067,10.942,11.046,500000.0
2006-09-26 14:00:00,11.033,11.069,10.954,11.001,350000.0
2006-09-26 14:01:00,11.046,11.102,11.001,11.087,400000.0
2006-09-26 14:02:00,11.076,11.091,10.977,11.036,350000.0
2006-09-26 14:03:00,11.048,11.065,10.993,11.044,350000.0
2006-09-26 14:04:00,10.952,11.058,10.952,11.058,350000.0
2006-09-26 14:05:00,10.978,11.028,10.974,10.997,300000.0
2006-09-26 14:06:00,11.028,11.054,10.931,11.049,350000.0
2006-09-26 14:07:00,11.035,11.059,10.937,11.039,400000.0
2006-09-26 14:08:00,10.992,11.077,10.948,11.035,400000.0
2006-09-26 14:09:00,10.961,11.105,10.961,10.995,550000.0
2006-09-26 14:10:00,10.932,11.029,10.925,10.982,350000.0
2006-09-26 14:11:00,11.019,11.095,11.008,11.095,400000.0
2006-09-26 14:12:00,11.097,11.102,11.056,11.101,450000.0
2006-09-26 14:13:00,11.052,11.052,10.948,10.983,350000.0
2006-09-26 14:14:00,10.995,11.112,10.979,11.029,500000.0
2006-09-26 14:15:00,10.966,11.112,10.966,11.011,500000.0
2006-09-26 14:16:00,10.997,11.117,10.972,11.06,450000.0
2006-09-26 14:17:00,11.073,11.086,11.002,11.031,450000.0
2006-09-26 14:18:00,11.006,11.133,11.006,11.133,400000.0
2006-09-26 14:19:00,11.087,11.117,10.946,11.095,500000.0
2006-09-26 14:20:00,11.018,11.097,11.018,11.023,350000.0
2006-09-26 14:21:00,10.994,11.112,10.994,11.035,450000.0
2006-09-26 14:22:00,11.055,11.097,10.955,11.097,450000.0
2006-09-26 14:23:00,11.02,11.098,10.99,11.037,400000.0
2006-09-26 14:24:00,11.11,11.118,11.012,11.092,400000.0
2006-09-26 14:25:00,11.022,11.083,11.008,11.012,350000.0
2006-09-26 14:26:00,11.025,11.097,10.978,11.014,350000.0
2006-09-26 14:27:00,10.991,11.059,10.896,11.059,400000.0
2006-09-26 14:28:00,11.052,11.066,10.958,11.017,400000.0
2006-09-26 14:29:00,11.01,11.063,10.931,11.041,350000.0
2006-09-26 14:30:00,11.0,11.099,10.974,10.974,550000.0
2006-09-26 14:31:00,11.008,11.109,10.996,11.077,400000.0
2006-09-26 14:32:00,11.045,11.092,10.979,11.023,500000.0
2006-09-26 14:33:00,11.021,11.129,10.972,11.042,550000.0
2006-09-26 14:34:00,11.046,11.094,10.961,11.004,450000.0
2006-09-26 14:35:00,11.058,11.062,10.993,10.995,350000.0
2006-09-26 14:36:00,11.063,11.079,10.973,11.079,400000.0
2006-09-26 14:37:00,10.995,11.101,10.955,11.101,550000.0
2006-09-26 14:38:00,11.023,11.091,10.999,11.056,400000.0
2006-09-26 14:40:00,11.017,11.129,10.975,11.034,400000.0
2006-09-26 14:41:00,10.982,11.077,10.982,11.048,550000.0
2006-09-26 14:42:00,10.943,11.067,10.943,11.049,400000.0
2006-09-26 14:43:00,11.043,11.072,10.941,11.072,500000.0
2006-09-26 14:44:00,10.968,11.037,10.93,11.037,450000.0
2006-09-26 14:45:00,11.053,11.094,11.026,11.089,400000.0
2006-09-26 14:46:00,11.073,11.102,10.989,11.0,350000.0
2006-09-26 14:47:00,11.033,11.091,10.954,11.067,350000.0
2006-09-26 14:48:00,11.049,11.092,10.995,11.069,400000.0
2006-09-26 14:49:00,11.101,11.101,10.961,10.963,500000.0
2006-09-26 14:50:00,11.01,11.078,10.953,10.953,400000.0
2006-09-26 14:51:00,11.071,11.087,10.967,11.037,350000.0
2006-09-26 14:52:00,11.09,11.09,10.987,11.0,450000.0
2006-09-26 14:53:00,10.966,11.032,10.93,11.02,400000.0
2006-09-26 14:54:00,10.961,11.101,10.961,10.978,550000.0
2006-09-26 14:55:00,11.02,11.062,10.934,10.934,450000.0
2006-09-26 14:56:00,11.048,11.121,10.975,11.08,550000.0
2006-09-26 14:57:00,11.119,11.122,11.01,11.096,450000.0
2006-09-26 14:58:00,11.005,11.066,10.978,11.051,400000.0
2006-09-26 14:59:00,11.023,11.165,11.01,11.145,550000.0
2006-09-26 15:00:00,10.991,11.136,10.991,11.05,450000.0
2006-09-26 15:01:00,11.112,11.157,11.041,11.094,450000.0
2006-09-26 15:02:00,11.018,11.167,11.005,11.097,450000.0
2006-09-26 15:03:00,11.098,11.138,10.997,11.138,500000.0
2006-09-26 15:04:00,11.028,11.11,10.958,10.99,550000.0
2006-09-26 15:05:00,10.989,11.064,10.979,11.015,550000.0
2006-09-26 15:06:00,11.088,11.12,11.058,11.076,400000.0
2006-09-26 15:07:00,11.046,11.164,11.027,11.115,350000.0
2006-09-26 15:08:00,11.007,11.151,11.007,11.111,500000.0
2006-09-26 15:09:00,11.121,11.159,11.018,11.034,450000.0
2006-09-26 15:10:00,11.043,11.145,10.998,11.056,400000.0
2006-09-26 15:11:00,11.067,11.151,11.015,11.031,500000.0
2006-09-26 15:12:00,11.124,11.141,11.046,11.046,350000.0
2006-09-26 15:13:00,11.118,11.143,11.036,11.129,400000.0
2006-09-26 15:14:00,11.02,11.131,11.004,11.004,350000.0
2006-09-26 15:15:00,11.015,11.157,11.015,11.1,400000.0
2006-09-26 15:16:00,11.073,11.2,11.073,11.09,450000.0
2006-09-26 15:17:00,11.113,11.189,11.055,11.121,450000.0
2006-09-26 15:18:00,11.186,11.186,11.082,11.116,400000.0
2006-09-26 15:19:00,11.117,11.176,11.089,11.145,450000.0
2006-09-26 15:20:00,11.117,11.181,11.102,11.181,400000.0
2006-09-26 15:21:00,11.166,11.217,11.112,11.217,250000.0
2006-09-26 15:22:00,11.18,11.219,11.141,11.183,450000.0
2006-09-26 15:23:00,11.112,11.198,11.112,11.162,400000.0
2006-09-26 15:24:00,11.145,11.221,11.072,11.212,350000.0
2006-09-26 15:25:00,11.238,11.238,11.147,11.199,350000.0
2006-09-26 15:26:00,11.13,11.248,11.13,11.137,550000.0
2006-09-26 15:27:00,11.147,11.225,11.141,11.146,350000.0
2006-09-26 15:28:00,11.133,11.249,11.133,11.199,350000.0
2006-09-26 15:29:00,11.196,11.224,11.088,11.16,550000.0
2006-09-26 15:30:00,11.199,11.22,11.119,11.165,450000.0
2006-09-26 15:31:00,11.133,11.235,11.115,11.143,500000.0
2006-09-26 15:32:00,11.164,11.219,11.118,11.212,450000.0
2006-09-26 15:33:00,11.182,11.203,11.105,11.202,400000.0
2006-09-26 15:34:00,11.127,11.252,11.112,11.112,400000.0
2006-09-26 15:35:00,11.172,11.235,11.139,11.162,400000.0
2006-09-26 15:36:00,11.168,11.215,11.081,11.201,550000.0
2006-09-26 15:37:00,11.193,11.221,11.081,11.104,400000.0
2006-09-26 15:38:00,11.163,11.262,11.163,11.164,450000.0
2006-09-26 15:39:00,11.145,11.227,11.122,11.144,350000.0
2006-09-26 15:40:00,11.104,11.203,11.097,11.118,450000.0
2006-09-26 15:41:00,11.11,11.241,11.11,11.183,400000.0
2006-09-26 15:42:00,11.209,11.209,11.105,11.122,350000.0
2006-09-26 15:43:00,11.159,11.212,11.089,11.093,450000.0
2006-09-26 15:44:00,11.213,11.233,11.125,11.206,350000.0
2006-09-26 15:45:00,11.229,11.229,11.112,11.199,450000.0
2006-09-26 15:46:00,11.111,11.234,11.111,11.142,400000.0
2006-09-26 15:47:00,11.208,11.224,11.091,11.102,550000.0
2006-09-26 15:48:00,11.149,11.189,11.097,11.117,350000.0
2006-09-26 15:49:00,11.194,11.239,11.172,11.239,350000.0
2006-09-26 15:50:00,11.126,11.222,11.096,11.222,550000.0
2006-09-26 15:51:00,11.199,11.215,11.089,11.105,350000.0
2006-09-26 15:52:00,11.099,11.213,11.085,11.085,350000.0
2006-09-26 15:53:00,11.194,11.224,11.11,11.185,500000.0
2006-09-26 15:54:00,11.201,11.231,11.149,11.231,450000.0
2006-09-26 15:55:00,11.116,11.264,11.116,11.218,500000.0
2006-09-26 15:56:00,11.075,11.221,11.075,11.143,450000.0
2006-09-26 15:57:00,11.123,11.158,11.087,11.137,450000.0
2006-09-26 15:58:00,11.13,11.245,11.13,11.245,500000.0
2006-09-26 15:59:00,11.23,11.23,11.098,11.13,450000.0
2006-09-26 16:00:00,11.19,11.21,11.087,11.156,500000.0
2006-09-26 16:01:00,11.203,11.244,11.121,11.121,400000.0
2006-09-26 16:02:00,11.143,11.284,11.135,11.2,550000.0
2006-09-26 16:03:00,11.221,11.242,11.118,11.176,450000.0
2006-09-26 16:04:00,11.086,11.229,11.086,11.192,550000.0
2006-09-26 16:05:00,11.174,11.232,11.118,11.16,450000.0
2006-09-26 16:06:00,11.142,11.23,11.091,11.212,350000.0
2006-09-26 16:07:00,11.153,11.234,11.129,11.129,500000.0
2006-09-26 16:08:00,11.111,11.257,11.111,11.184,550000.0
2006-09-26 16:09:00,11.137,11.245,11.117,11.239,350000.0
2006-09-26 16:10:00,11.21,11.223,11.106,11.219,500000.0
2006-09-26 16:11:00,11.112,11.279,11.112,11.117,500000.0
2006-09-26 16:12:00,11.174,11.213,11.152,11.167,350000.0
2006-09-26 16:13:00,11.17,11.251,11.126,11.251,450000.0
2006-09-26 16:14:00,11.246,11.246,11.103,11.162,500000.0
2006-09-26 16:15:00,11.225,11.225,11.106,11.106,350000.0
2006-09-26 16:16:00,11.175,11.247,11.129,11.205,550000.0
2006-09-26 16:17:00,11.204,11.237,11.109,11.109,350000.0
2006-09-26 16:18:00,11.232,11.235,11.096,11.197,400000.0
2006-09-26 16:19:00,11.148,11.193,11.072,11.136,550000.0
2006-09-26 16:20:00,11.224,11.224,11.11,11.116,550000.0
2006-09-26 16:21:00,11.134,11.224,11.091,11.18,500000.0
2006-09-26 16:22:00,11.193,11.216,11.116,11.165,450000.0
2006-09-26 16:23:00,11.12,11.236,11.111,11.127,400000.0
2006-09-26 16:24:00,11.194,11.253,11.096,11.235,550000.0
2006-09-26 16:25:00,11.222,11.258,11.154,11.236,350000.0
2006-09-26 16:26:00,11.195,11.231,11.093,11.093,550000.0
2006-09-26 16:27:00,11.13,11.252,11.115,11.159,450000.0
2006-09-26 16:28:00,11.256,11.256,11.17,11.178,400000.0
2006-09-26 16:29:00,11.244,11.257,11.139,11.214,350000.0
2006-09-26 16:30:00,11.157,11.259,11.113,11.195,550000.0
2006-09-26 16:31:00,11.145,11.214,11.11,11.149,400000.0
2006-09-26 16:32:00,11.202,11.232,11.098,11.2,550000.0
2006-09-26 16:33:00,11.117,11.207,11.089,11.137,350000.0
2006-09-26 16:34:00,11.187,11.241,11.139,11.239,350000.0
2006-09-26 16:35:00,11.12,11.209,11.057,11.129,500000.0
2006-09-26 16:36:00,11.237,11.255,11.16,11.162,500000.0
2006-09-26 16:37:00,11.249,11.254,11.16,11.168,500000.0
2006-09-26 16:38:00,11.107,11.264,11.107,11.123,450000.0
2006-09-26 16:39:00,11.181,11.252,11.147,11.226,500000.0
2006-09-26 16:40:00,11.135,11.22,11.119,11.216,350000.0
2006-09-26 16:41:00,11.092,11.189,11.092,11.103,350000.0
2006-09-26 16:42:00,11.127,11.245,11.123,11.245,500000.0
2006-09-26 16:43:00,11.109,11.223,11.109,11.173,350000.0
2006-09-26 16:44:00,11.239,11.248,11.126,11.126,400000.0
2006-09-26 16:45:00,11.137,11.203,11.137,11.161,400000.0
2006-09-26 16:46:00,11.136,11.192,11.13,11.192,350000.0
2006-09-26 16:47:00,11.116,11.224,11.08,11.133,600000.0
2006-09-26 16:48:00,11.214,11.243,11.145,11.187,500000.0
2006-09-26 16:49:00,11.195,11.228,11.106,11.106,450000.0
2006-09-26 16:50:00,11.167,11.244,11.118,11.12,350000.0
2006-09-26 16:51:00,11.219,11.223,11.059,11.059,400000.0
2006-09-26 16:52:00,11.087,11.187,11.071,11.187,450000.0
2006-09-26 16:53:00,11.098,11.184,11.05,11.096,350000.0
2006-09-26 16:54:00,11.097,11.181,11.045,11.056,450000.0
2006-09-26 16:55:00,11.146,11.195,11.059,11.109,550000.0
2006-09-26 16:56:00,11.117,11.188,11.072,11.084,400000.0
2006-09-26 16:57:00,11.18,11.218,11.108,11.11,500000.0
2006-09-26 16:58:00,11.107,11.23,11.107,11.169,500000.0
2006-09-26 16:59:00,11.127,11.219,11.103,11.119,400000.0
2006-09-26 17:00:00,11.22,11.22,11.083,11.083,350000.0
2006-09-26 17:01:00,11.142,11.239,11.107,11.143,500000.0
2006-09-26 17:02:00,11.133,11.212,11.133,11.185,400000.0
2006-09-26 17:03:00,11.14,11.2,11.096,11.154,500000.0
2006-09-26 17:04:00,11.114,11.224,11.086,11.142,350000.0
2006-09-26 17:05:00,11.202,11.202,11.07,11.148,400000.0
2006-09-26 17:06:00,11.176,11.176,11.034,11.131,350000.0
2006-09-26 17:07:00,11.153,11.214,11.098,11.155,500000.0
2006-09-26 17:08:00,11.083,11.225,11.083,11.15,500000.0
2006-09-26 17:09:00,11.183,11.199,11.069,11.13,450000.0
2006-09-26 17:10:00,11.201,11.241,11.123,11.203,350000.0
2006-09-26 17:11:00,11.261,11.263,11.134,11.151,400000.0
2006-09-26 17:12:00,11.206,11.255,11.169,11.171,400000.0
2006-09-26 17:13:00,11.139,11.238,11.114,11.231,450000.0
2006-09-26 17:14:00,11.143,11.234,11.091,11.2,550000.0
2006-09-26 17:15:00,11.135,11.249,11.106,11.179,350000.0
2006-09-26 17:16:00,11.231,11.231,11.144,11.218,450000.0
2006-09-26 17:17:00,11.285,11.302,11.202,11.294,500000.0
2006-09-26 17:18:00,11.236,11.275,11.204,11.274,350000.0
2006-09-26 17:19:00,11.14,11.281,11.14,11.26,450000.0
2006-09-26 17:20:00,11.24,11.307,11.177,11.192,350000.0
2006-09-26 17:21:00,11.274,11.294,11.191,11.208,500000.0
2006-09-26 17:22:00,11.232,11.313,11.173,11.186,450000.0
2006-09-26 17:23:00,11.174,11.262,11.16,11.238,550000.0
2006-09-26 17:24:00,11.234,11.237,11.159,11.167,350000.0
2006-09-26 17:25:00,11.251,11.306,11.202,11.304,400000.0
2006-09-26 17:26:00,11.167,11.277,11.154,11.236,450000.0
2006-09-26 17:27:00,11.252,11.284,11.168,11.252,400000.0
2006-09-26 17:28:00,11.226,11.307,11.188,11.188,550000.0
2006-09-26 17:29:00,11.194,11.317,11.194,11.31,500000.0
2006-09-26 17:30:00,11.189,11.326,11.189,11.299,450000.0
2006-09-26 17:31:00,11.241,11.316,11.186,11.267,600000.0
2006-09-26 17:32:00,11.198,11.305,11.187,11.258,400000.0
2006-09-26 17:33:00,11.265,11.297,11.189,11.284,400000.0
2006-09-26 17:34:00,11.276,11.302,11.134,11.27,450000.0
2006-09-26 17:35:00,11.219,11.304,11.163,11.233,500000.0
2006-09-26 17:36:00,11.249,11.318,11.182,11.3,450000.0
2006-09-26 17:37:00,11.301,11.309,11.202,11.282,550000.0
2006-09-26 17:38:00,11.248,11.349,11.241,11.264,400000.0
2006-09-26 17:39:00,11.293,11.307,11.211,11.225,350000.0
2006-09-26 17:40:00,11.234,11.333,11.218,11.313,500000.0
2006-09-26 17:41:00,11.286,11.343,11.205,11.271,400000.0
2006-09-26 17:42:00,11.208,11.327,11.208,11.285,500000.0
2006-09-26 17:43:00,11.31,11.315,11.169,11.204,400000.0
2006-09-26 17:44:00,11.286,11.338,11.194,11.308,450000.0
2006-09-26 17:45:00,11.257,11.359,11.257,11.262,550000.0
2006-09-26 17:46:00,11.319,11.331,11.222,11.284,350000.0
2006-09-26 17:47:00,11.311,11.326,11.222,11.263,400000.0
2006-09-26 17:48:00,11.295,11.307,11.199,11.307,400000.0
2006-09-26 17:49:00,11.273,11.339,11.25,11.303,350000.0
2006-09-26 17:50:00,11.307,11.338,11.23,11.23,550000.0
2006-09-26 17:51:00,11.25,11.286,11.158,11.221,550000.0
2006-09-26 17:52:00,11.297,11.318,11.2,11.21,350000.0
2006-09-26 17:53:00,11.268,11.323,11.234,11.234,500000.0
2006-09-26 17:54:00,11.241,11.33,11.197,11.33,350000.0
2006-09-26 17:55:00,11.236,11.334,11.201,11.267,350000.0
2006-09-26 17:56:00,11.187,11.36,11.187,11.258,400000.0
2006-09-26 17:57:00,11.305,11.319,11.244,11.293,400000.0
2006-09-26 17:58:00,11.283,11.283,11.195,11.243,450000.0
2006-09-26 17:59:00,11.169,11.309,11.169,11.309,350000.0
2006-09-26 18:00:00,11.199,11.299,11.199,11.281,350000.0
2006-09-26 18:01:00,11.262,11.316,11.19,11.243,450000.0
2006-09-26 18:02:00,11.215,11.316,11.207,11.278,500000.0
2006-09-26 18:03:00,11.25,11.28,11.204,11.248,350000.0
2006-09-26 18:04:00,11.318,11.318,11.193,11.245,400000.0
2006-09-26 18:05:00,11.242,11.327,11.21,11.327,550000.0
2006-09-26 18:06:00,11.257,11.334,11.19,11.19,450000.0
2006-09-26 18:07:00,11.303,11.303,11.159,11.284,400000.0
2006-09-26 18:08:00,11.305,11.317,11.222,11.295,350000.0
2006-09-26 18:09:00,11.311,11.311,11.239,11.281,350000.0
2006-09-26 18:10:00,11.23,11.281,11.16,11.232,450000.0
2006-09-26 18:11:00,11.209,11.307,11.179,11.282,450000.0
2006-09-26 18:12:00,11.278,11.278,11.17,11.262,400000.0
2006-09-26 18:13:00,11.275,11.299,11.193,11.299,500000.0
2006-09-26 18:14:00,11.22,11.335,11.22,11.302,400000.0
2006-09-26 18:15:00,11.216,11.342,11.216,11.3,500000.0
2006-09-26 18:16:00,11.227,11.342,11.204,11.218,400000.0
2006-09-26 18:17:00,11.23,11.337,11.213,11.215,550000.0
2006-09-26 18:18:00,11.267,11.333,11.177,11.177,500000.0
2006-09-26 18:19:00,11.291,11.305,11.182,11.224,500000.0
2006-09-26 18:20:00,11.247,11.357,11.203,11.312,400000.0
2006-09-26 18:21:00,11.298,11.364,11.226,11.349,550000.0
2006-09-26 18:22:00,11.368,11.39,11.291,11.312,400000.0
2006-09-26 18:23:00,11.416,11.425,11.352,11.425,400000.0
2006-09-26 18:24:00,11.394,11.421,11.315,11.409,400000.0
2006-09-26 18:25:00,11.313,11.419,11.29,11.32,500000.0
2006-09-26 18:26:00,11.338,11.421,11.306,11.421,550000.0
2006-09-26 18:27:00,11.33,11.446,11.316,11.373,400000.0
2006-09-26 18:28:00,11.391,11.391,11.239,11.372,350000.0
2006-09-26 18:29:00,11.322,11.408,11.291,11.408,350000.0
2006-09-26 18:30:00,11.362,11.384,11.274,11.354,450000.0
2006-09-26 18:31:00,11.386,11.424,11.329,11.396,350000.0
2006-09-26 18:32:00,11.352,11.416,11.298,11.362,450000.0
2006-09-26 18:33:00,11.363,11.426,11.301,11.332,550000.0
2006-09-26 18:34:00,11.406,11.448,11.326,11.438,400000.0
2006-09-26 18:35:00,11.35,11.424,11.339,11.354,350000.0
2006-09-26 18:36:00,11.353,11.45,11.285,11.399,550000.0
2006-09-26 18:37:00,11.342,11.395,11.319,11.367,500000.0
2006-09-26 18:38:00,11.374,11.385,11.272,11.333,450000.0
2006-09-26 18:39:00,11.381,11.391,11.285,11.37,400000.0
2006-09-26 18:40:00,11.367,11.384,11.261,11.326,350000.0
2006-09-26 18:41:00,11.345,11.42,11.34,11.391,500000.0
2006-09-26 18:42:00,11.348,11.429,11.295,11.333,550000.0
2006-09-26 18:43:00,11.356,11.418,11.284,11.418,400000.0
2006-09-26 18:44:00,11.368,11.368,11.235,11.281,500000.0
2006-09-26 18:45:00,11.3,11.362,11.3,11.31,350000.0
2006-09-26 18:46:00,11.235,11.396,11.235,11.396,350000.0
2006-09-26 18:47:00,11.272,11.407,11.272,11.366,400000.0
2006-09-26 18:48:00,11.339,11.39,11.292,11.36,450000.0
2006-09-26 18:49:00,11.374,11.403,11.283,11.403,450000.0
2006-09-26 18:50:00,11.304,11.405,11.304,11.344,550000.0
2006-09-26 18:51:00,11.376,11.408,11.278,11.294,450000.0
2006-09-26 18:52:00,11.346,11.415,11.271,11.413,550000.0
2006-09-26 18:53:00,11.364,11.399,11.338,11.363,450000.0
2006-09-26 18:54:00,11.392,11.4,11.341,11.351,350000.0
2006-09-26 18:55:00,11.307,11.414,11.299,11.372,350000.0
2006-09-26 18:56:00,11.439,11.448,11.316,11.332,450000.0
2006-09-26 18:57:00,11.434,11.434,11.267,11.395,450000.0
2006-09-26 18:58:00,11.4,11.411,11.33,11.356,350000.0
2006-09-26 18:59:00,11.298,11.384,11.298,11.359,450000.0
2006-09-26 19:00:00,11.331,11.414,11.269,11.414,350000.0
2006-09-26 19:01:00,11.3,11.352,11.256,11.328,500000.0
2006-09-26 19:02:00,11.313,11.369,11.268,11.369,400000.0
2006-09-26 19:03:00,11.367,11.367,11.26,11.266,350000.0
2006-09-26 19:04:00,11.306,11.391,11.293,11.386,400000.0
2006-09-26 19:05:00,11.38,11.418,11.304,11.39,450000.0
2006-09-26 19:06:00,11.373,11.407,11.28,11.407,400000.0
2006-09-26 19:07:00,11.35,11.379,11.273,11.311,400000.0
2006-09-26 19:08:00,11.295,11.389,11.267,11.267,350000.0
2006-09-26 19:09:00,11.24,11.385,11.228,11.328,500000.0
2006-09-26 19:10:00,11.301,11.381,11.301,11.314,350000.0
2006-09-26 19:11:00,11.393,11.393,11.276,11.373,400000.0
2006-09-26 19:12:00,11.284,11.379,11.284,11.36,350000.0
2006-09-26 19:13:00,11.332,11.41,11.267,11.267,350000.0
2006-09-26 19:14:00,11.275,11.37,11.25,11.36,400000.0
2006-09-26 19:15:00,11.31,11.398,11.31,11.365,500000.0
2006-09-26 19:16:00,11.385,11.397,11.343,11.361,350000.0
2006-09-26 19:17:00,11.336,11.387,11.274,11.3,350000.0
2006-09-26 19:18:00,11.269,11.399,11.264,11.354,350000.0
2006-09-26 19:19:00,11.411,11.432,11.329,11.41,400000.0
2006-09-26 19:20:00,11.31,11.371,11.307,11.307,300000.0
2006-09-26 19:21:00,11.383,11.383,11.302,11.355,250000.0
2006-09-26 19:22:00,11.342,11.378,11.231,11.266,400000.0
2006-09-26 19:23:00,11.358,11.375,11.243,11.243,350000.0
2006-09-26 19:24:00,11.31,11.341,11.22,11.329,450000.0
2006-09-26 19:25:00,11.359,11.37,11.248,11.316,400000.0
2006-09-26 19:26:00,11.215,11.373,11.215,11.365,500000.0
2006-09-26 19:27:00,11.339,11.339,11.241,11.245,350000.0
2006-09-26 19:28:00,11.371,11.371,11.244,11.272,450000.0
2006-09-26 19:29:00,11.298,11.338,11.256,11.335,500000.0
2006-09-26 19:30:00,11.384,11.384,11.255,11.274,400000.0
2006-09-26 19:31:00,11.3,11.3,11.28,11.28,100000.0
2006-09-26 19:32:00,11.268,11.378,11.268,11.3,400000.0
2006-09-26 19:33:00,11.358,11.376,11.237,11.237,550000.0
2006-09-26 19:34:00,11.28,11.28,11.28,11.28,50000.0
2006-09-26 19:35:00,11.333,11.368,11.236,11.274,400000.0
2006-09-26 19:36:00,11.326,11.327,11.228,11.327,250000.0
2006-09-26 19:37:00,11.294,11.329,11.294,11.329,100000.0
2006-09-26 19:38:00,11.294,11.355,11.252,11.339,300000.0
2006-09-26 19:39:00,11.377,11.377,11.262,11.334,350000.0
2006-09-26 19:41:00,11.273,11.353,11.268,11.29,450000.0
2006-09-26 19:44:00,11.323,11.323,11.218,11.256,200000.0
2006-09-26 19:46:00,11.235,11.372,11.211,11.337,550000.0
2006-09-26 19:47:00,11.357,11.357,11.235,11.276,350000.0
2006-09-26 19:48:00,11.222,11.281,11.185,11.277,300000.0
2006-09-26 19:49:00,11.304,11.35,11.214,11.315,350000.0
2006-09-26 19:50:00,11.354,11.354,11.204,11.281,400000.0
2006-09-26 19:51:00,11.331,11.358,11.236,11.301,350000.0
2006-09-26 19:52:00,11.302,11.348,11.241,11.273,600000.0
2006-09-26 19:53:00,11.32,11.32,11.223,11.264,450000.0
2006-09-26 19:54:00,11.271,11.353,11.23,11.353,400000.0
2006-09-26 19:55:00,11.244,11.392,11.244,11.264,600000.0
2006-09-26 19:56:00,11.223,11.344,11.223,11.252,350000.0
2006-09-26 19:57:00,11.208,11.359,11.208,11.301,400000.0
2006-09-26 19:58:00,11.205,11.343,11.205,11.261,350000.0
2006-09-26 19:59:00,11.269,11.349,11.252,11.252,250000.0
2006-09-26 20:00:00,11.312,11.312,11.209,11.274,350000.0
2006-09-26 20:01:00,11.327,11.327,11.188,11.188,200000.0
2006-09-26 20:02:00,11.266,11.347,11.217,11.222,350000.0
2006-09-26 20:03:00,11.327,11.356,11.239,11.239,400000.0
2006-09-26 20:04:00,11.348,11.348,11.272,11.331,250000.0
2006-09-26 20:05:00,11.353,11.386,11.252,11.291,550000.0
2006-09-26 20:06:00,11.335,11.37,11.255,11.255,350000.0
2006-09-26 20:07:00,11.305,11.367,11.275,11.361,500000.0
2006-09-26 20:08:00,11.303,11.329,11.231,11.255,250000.0
2006-09-26 20:10:00,11.295,11.309,11.212,11.296,400000.0
2006-09-26 20:12:00,11.235,11.33,11.208,11.208,500000.0
2006-09-26 20:13:00,11.25,11.269,11.192,11.192,250000.0
2006-09-26 20:14:00,11.247,11.328,11.219,11.29,350000.0
2006-09-26 20:15:00,11.222,11.353,11.222,11.296,400000.0
2006-09-26 20:16:00,11.294,11.331,11.269,11.3,300000.0
2006-09-26 20:17:00,11.297,11.312,11.201,11.201,350000.0
2006-09-26 20:18:00,11.21,11.333,11.21,11.287,500000.0
2006-09-26 20:19:00,11.235,11.349,11.204,11.341,400000.0
2006-09-26 20:20:00,11.318,11.318,11.216,11.226,600000.0
2006-09-26 20:21:00,11.314,11.314,11.16,11.16,400000.0
2006-09-26 20:22:00,11.225,11.299,11.225,11.253,400000.0
2006-09-26 20:23:00,11.24,11.33,11.211,11.33,650000.0
2006-09-26 20:25:00,11.3,11.324,11.18,11.286,400000.0
2006-09-26 20:26:00,11.301,11.301,11.238,11.292,250000.0
2006-09-26 20:27:00,11.259,11.331,11.164,11.291,600000.0
2006-09-26 20:29:00,11.342,11.342,11.204,11.294,650000.0
2006-09-26 20:30:00,11.246,11.33,11.201,11.281,550000.0
2006-09-26 20:32:00,11.298,11.336,11.217,11.251,400000.0
2006-09-26 20:33:00,11.321,11.346,11.217,11.313,400000.0
2006-09-26 20:34:00,11.248,11.38,11.248,11.334,450000.0
2006-09-26 20:35:00,11.281,11.328,11.22,11.328,200000.0
2006-09-26 20:36:00,11.29,11.322,11.211,11.211,400000.0
2006-09-26 20:37:00,11.286,11.341,11.177,11.289,500000.0
2006-09-26 20:38:00,11.272,11.32,11.22,11.297,250000.0
2006-09-26 20:39:00,11.251,11.305,11.197,11.203,350000.0
2006-09-26 20:40:00,11.309,11.335,11.225,11.318,450000.0
2006-09-26 20:42:00,11.325,11.332,11.258,11.305,250000.0
2006-09-26 20:43:00,11.341,11.341,11.235,11.293,350000.0
2006-09-26 20:44:00,11.287,11.336,11.209,11.209,400000.0
2006-09-26 20:45:00,11.326,11.341,11.219,11.332,450000.0
2006-09-26 20:46:00,11.286,11.286,11.207,11.24,500000.0
2006-09-26 20:48:00,11.299,11.334,11.206,11.334,650000.0
2006-09-26 20:49:00,11.296,11.296,11.202,11.253,350000.0
2006-09-26 20:52:00,11.301,11.301,11.236,11.278,350000.0
2006-09-26 20:53:00,11.273,11.368,11.273,11.297,250000.0
2006-09-26 20:54:00,11.279,11.354,11.247,11.247,200000.0
2006-09-26 20:55:00,11.332,11.336,11.223,11.231,350000.0
2006-09-26 20:56:00,11.333,11.358,11.227,11.227,550000.0
2006-09-26 20:57:00,11.339,11.339,11.243,11.254,250000.0
2006-09-26 20:58:00,11.336,11.363,11.238,11.292,450000.0
2006-09-26 20:59:00,11.277,11.394,11.233,11.297,650000.0
2006-09-26 21:00:00,11.235,11.338,11.235,11.261,450000.0
2006-09-26 21:01:00,11.343,11.343,11.232,11.232,250000.0
2006-09-26 21:02:00,11.311,11.349,11.232,11.232,250000.0
2006-09-26 21:03:00,11.327,11.369,11.262,11.34,400000.0
2006-09-26 21:05:00,11.27,11.323,11.244,11.292,400000.0
2006-09-26 21:06:00,11.333,11.338,11.249,11.283,600000.0
2006-09-26 21:07:00,11.339,11.339,11.281,11.33,150000.0
2006-09-26 21:09:00,11.361,11.361,11.325,11.325,100000.0
2006-09-26 21:10:00,11.258,11.346,11.217,11.233,400000.0
2006-09-26 21:11:00,11.337,11.337,11.205,11.334,600000.0
2006-09-26 21:14:00,11.261,11.349,11.209,11.298,350000.0
2006-09-26 21:15:00,11.232,11.354,11.219,11.302,500000.0
2006-09-26 21:16:00,11.309,11.365,11.309,11.336,400000.0
2006-09-26 21:17:00,11.265,11.293,11.194,11.194,350000.0
2006-09-26 21:18:00,11.296,11.37,11.226,11.272,500000.0
2006-09-26 21:19:00,11.233,11.322,11.208,11.307,400000.0
2006-09-26 21:21:00,11.351,11.351,11.22,11.22,350000.0
2006-09-26 21:22:00,11.352,11.362,11.275,11.36,350000.0
2006-09-26 21:23:00,11.28,11.354,11.228,11.243,550000.0
2006-09-26 21:24:00,11.321,11.329,11.222,11.255,500000.0
2006-09-26 21:28:00,11.269,11.301,11.187,11.226,550000.0
2006-09-26 21:29:00,11.242,11.325,11.242,11.317,300000.0
2006-09-26 21:30:00,11.222,11.342,11.222,11.313,400000.0
2006-09-26 21:31:00,11.283,11.348,11.238,11.323,300000.0
2006-09-26 21:32:00,11.231,11.338,11.207,11.304,500000.0
2006-09-26 21:33:00,11.306,11.343,11.301,11.343,200000.0
2006-09-26 21:34:00,11.24,11.33,11.177,11.315,400000.0
2006-09-26 21:35:00,11.216,11.345,11.216,11.345,350000.0
2006-09-26 21:37:00,11.306,11.345,11.217,11.315,700000.0
2006-09-26 21:38:00,11.316,11.316,11.233,11.264,400000.0
2006-09-26 21:39:00,11.329,11.383,11.252,11.327,600000.0
2006-09-26 21:42:00,11.333,11.34,11.229,11.229,450000.0
2006-09-26 21:43:00,11.205,11.322,11.199,11.288,400000.0
2006-09-26 21:46:00,11.268,11.323,11.201,11.254,400000.0
2006-09-26 21:50:00,11.224,11.353,11.224,11.265,350000.0
2006-09-26 21:51:00,11.318,11.337,11.237,11.237,350000.0
2006-09-26 21:52:00,11.345,11.359,11.256,11.256,500000.0
2006-09-26 21:53:00,11.334,11.365,11.271,11.365,350000.0
2006-09-26 21:55:00,11.231,11.318,11.231,11.316,150000.0
2006-09-26 21:56:00,11.309,11.322,11.217,11.307,450000.0
2006-09-26 21:57:00,11.265,11.314,11.242,11.246,250000.0
2006-09-26 21:58:00,11.313,11.361,11.285,11.296,350000.0
2006-09-26 21:59:00,11.228,11.352,11.199,11.218,450000.0
2006-09-26 22:03:00,11.315,11.315,11.223,11.259,200000.0
2006-09-26 22:05:00,11.311,11.316,11.225,11.316,450000.0
2006-09-26 22:06:00,11.314,11.314,11.314,11.314,50000.0
2006-09-26 22:09:00,11.319,11.33,11.236,11.312,350000.0
2006-09-26 22:10:00,11.233,11.32,11.233,11.261,400000.0
2006-09-26 22:12:00,11.318,11.351,11.297,11.348,200000.0
2006-09-26 22:13:00,11.242,11.35,11.239,11.325,750000.0
2006-09-26 22:14:00,11.322,11.356,11.252,11.356,350000.0
2006-09-26 22:16:00,11.334,11.334,11.188,11.276,650000.0
2006-09-26 22:17:00,11.229,11.374,11.229,11.233,500000.0
2006-09-26 22:18:00,11.302,11.322,11.187,11.255,450000.0
2006-09-26 22:19:00,11.334,11.338,11.201,11.28,650000.0
2006-09-26 22:22:00,11.303,11.303,11.203,11.243,200000.0
2006-09-26 22:24:00,11.295,11.316,11.221,11.258,300000.0
2006-09-26 22:26:00,11.287,11.368,11.244,11.365,850000.0
2006-09-26 22:27:00,11.36,11.36,11.251,11.275,400000.0
2006-09-26 22:31:00,11.208,11.338,11.204,11.229,400000.0
2006-09-26 22:36:00,11.315,11.322,11.232,11.294,250000.0
2006-09-26 22:40:00,11.241,11.318,11.234,11.304,250000.0
2006-09-26 22:42:00,11.315,11.315,11.223,11.259,200000.0
2006-09-26 22:45:00,11.287,11.315,11.223,11.259,400000.0
2006-09-26 22:46:00,11.216,11.33,11.203,11.241,350000.0
2006-09-26 22:47:00,11.333,11.333,11.212,11.258,450000.0
2006-09-26 22:48:00,11.361,11.361,11.229,11.229,400000.0
2006-09-26 22:49:00,11.334,11.34,11.235,11.293,250000.0
2006-09-26 22:51:00,11.262,11.377,11.262,11.287,400000.0
2006-09-26 22:52:00,11.312,11.312,11.209,11.252,400000.0
2006-09-26 22:53:00,11.321,11.366,11.287,11.287,400000.0
2006-09-26 22:54:00,11.306,11.328,11.306,11.324,250000.0
2006-09-26 22:55:00,11.341,11.352,11.315,11.352,200000.0
2006-09-26 22:56:00,11.285,11.341,11.218,11.258,550000.0
2006-09-26 22:58:00,11.199,11.339,11.199,11.218,500000.0
2006-09-26 22:59:00,11.305,11.305,11.21,11.278,350000.0
2006-09-26 23:00:00,11.261,11.325,11.248,11.303,350000.0
2006-09-26 23:01:00,11.258,11.375,11.224,11.335,250000.0
2006-09-26 23:20:00,11.365,11.384,11.261,11.325,650000.0
2006-09-26 23:21:00,11.348,11.361,11.224,11.355,750000.0
2006-09-26 23:22:00,11.365,11.38,11.237,11.286,500000.0
2006-09-26 23:23:00,11.267,11.361,11.255,11.334,550000.0
2006-09-26 23:24:00,11.227,11.357,11.213,11.338,800000.0
2006-09-26 23:25:00,11.327,11.36,11.253,11.273,700000.0
2006-09-26 23:26:00,11.233,11.354,11.21,11.21,1000000.0
2006-09-26 23:27:00,11.365,11.365,11.243,11.31,800000.0
2006-09-26 23:28:00,11.341,11.341,11.203,11.334,400000.0
2006-09-26 23:29:00,11.232,11.339,11.232,11.32,450000.0
2006-09-26 23:30:00,11.228,11.346,11.227,11.277,500000.0
2006-09-26 23:31:00,11.292,11.349,11.21,11.239,650000.0
2006-09-26 23:32:00,11.28,11.382,11.226,11.37,650000.0
2006-09-26 23:33:00,11.373,11.373,11.285,11.321,550000.0
2006-09-26 23:35:00,11.317,11.317,11.216,11.255,200000.0
2006-09-26 23:37:00,11.228,11.338,11.227,11.315,350000.0
2006-09-26 23:38:00,11.335,11.369,11.242,11.255,500000.0
2006-09-26 23:39:00,11.286,11.341,11.259,11.273,350000.0
2006-09-26 23:40:00,11.293,11.348,11.266,11.28,600000.0
2006-09-26 23:41:00,11.367,11.367,11.222,11.317,450000.0
2006-09-26 23:42:00,11.303,11.365,11.246,11.36,800000.0
2006-09-26 23:43:00,11.337,11.371,11.285,11.371,350000.0
2006-09-26 23:44:00,11.339,11.339,11.215,11.272,500000.0
2006-09-26 23:45:00,11.224,11.356,11.224,11.356,350000.0
2006-09-26 23:46:00,11.315,11.327,11.247,11.247,400000.0
2006-09-26 23:47:00,11.218,11.338,11.209,11.3,500000.0
2006-09-26 23:48:00,11.306,11.357,11.238,11.238,500000.0
2006-09-26 23:49:00,11.358,11.358,11.214,11.299,400000.0
2006-09-26 23:50:00,11.345,11.358,11.235,11.358,450000.0
2006-09-26 23:51:00,11.324,11.357,11.232,11.287,400000.0
2006-09-26 23:52:00,11.293,11.361,11.27,11.304,450000.0
2006-09-26 23:53:00,11.235,11.331,11.232,11.261,500000.0
2006-09-26 23:54:00,11.234,11.379,11.234,11.287,450000.0
2006-09-26 23:55:00,11.279,11.365,11.279,11.33,350000.0
2006-09-26 23:56:00,11.282,11.401,11.227,11.304,600000.0
2006-09-26 23:57:00,11.238,11.387,11.238,11.361,500000.0
2006-09-26 23:58:00,11.341,11.36,11.248,11.36,350000.0
2006-09-26 23:59:00,11.336,11.376,11.238,11.309,500000.0
2006-09-27 00:00:00,11.294,11.348,11.268,11.268,400000.0
2006-09-27 00:01:00,11.323,11.345,11.233,11.299,500000.0
2006-09-27 00:02:00,11.311,11.379,11.283,11.326,550000.0
2006-09-27 00:04:00,11.335,11.358,11.241,11.358,550000.0
2006-09-27 00:05:00,11.336,11.365,11.243,11.274,450000.0
2006-09-27 00:06:00,11.301,11.41,11.261,11.296,650000.0
2006-09-27 00:07:00,11.325,11.325,11.23,11.314,500000.0
2006-09-27 00:08:00,11.266,11.379,11.206,11.21,800000.0
2006-09-27 00:09:00,11.297,11.351,11.201,11.257,500000.0
2006-09-27 00:10:00,11.249,11.356,11.236,11.299,550000.0
2006-09-27 00:11:00,11.315,11.376,11.255,11.353,600000.0
2006-09-27 00:12:00,11.336,11.336,11.231,11.31,400000.0
2006-09-27 00:13:00,11.362,11.419,11.279,11.341,650000.0
2006-09-27 00:14:00,11.281,11.4,11.226,11.336,900000.0
2006-09-27 00:15:00,11.22,11.356,11.22,11.283,950000.0
2006-09-27 00:16:00,11.311,11.375,11.254,11.338,650000.0
2006-09-27 00:17:00,11.254,11.353,11.193,11.353,850000.0
2006-09-27 00:18:00,11.266,11.345,11.252,11.342,750000.0
2006-09-27 00:19:00,11.308,11.32,11.218,11.276,350000.0
2006-09-27 00:20:00,11.274,11.368,11.248,11.345,450000.0
2006-09-27 00:21:00,11.317,11.354,11.201,11.221,850000.0
2006-09-27 00:22:00,11.307,11.343,11.233,11.27,750000.0
2006-09-27 00:23:00,11.311,11.344,11.206,11.321,850000.0
2006-09-27 00:24:00,11.296,11.414,11.26,11.355,650000.0
2006-09-27 00:25:00,11.262,11.375,11.231,11.326,700000.0
2006-09-27 00:26:00,11.253,11.355,11.247,11.308,450000.0
2006-09-27 00:27:00,11.345,11.374,11.271,11.34,650000.0
2006-09-27 00:28:00,11.212,11.349,11.193,11.282,850000.0
2006-09-27 00:29:00,11.266,11.373,11.266,11.373,800000.0
2006-09-27 00:30:00,11.263,11.419,11.243,11.314,900000.0
2006-09-27 00:31:00,11.326,11.358,11.249,11.255,550000.0
2006-09-27 00:32:00,11.359,11.385,11.225,11.286,450000.0
2006-09-27 00:33:00,11.305,11.338,11.176,11.314,750000.0
2006-09-27 00:34:00,11.344,11.347,11.265,11.347,400000.0
2006-09-27 00:35:00,11.335,11.395,11.284,11.296,800000.0
2006-09-27 00:36:00,11.297,11.35,11.215,11.231,550000.0
2006-09-27 00:37:00,11.316,11.378,11.265,11.287,700000.0
2006-09-27 00:38:00,11.319,11.373,11.218,11.354,800000.0
2006-09-27 00:39:00,11.347,11.376,11.245,11.353,600000.0
2006-09-27 00:40:00,11.307,11.356,11.233,11.302,450000.0
2006-09-27 00:42:00,11.337,11.337,11.252,11.285,200000.0
2006-09-27 00:45:00,11.324,11.324,11.225,11.263,200000.0
2006-09-27 00:51:00,11.359,11.375,11.243,11.272,500000.0
2006-09-27 00:52:00,11.264,11.39,11.264,11.333,600000.0
2006-09-27 00:53:00,11.293,11.357,11.248,11.357,750000.0
2006-09-27 00:54:00,11.252,11.367,11.234,11.24,500000.0
2006-09-27 00:55:00,11.362,11.362,11.229,11.323,400000.0
2006-09-27 00:56:00,11.34,11.395,11.254,11.369,750000.0
2006-09-27 00:57:00,11.308,11.426,11.268,11.268,450000.0
2006-09-27 00:58:00,11.309,11.361,11.23,11.331,800000.0
2006-09-27 00:59:00,11.354,11.362,11.236,11.362,400000.0
2006-09-27 01:00:00,11.358,11.37,11.229,11.23,850000.0
2006-09-27 01:01:00,11.317,11.394,11.225,11.298,750000.0
2006-09-27 01:02:00,11.294,11.397,11.247,11.247,950000.0
2006-09-27 01:03:00,11.336,11.336,11.199,11.256,500000.0
2006-09-27 01:04:00,11.337,11.368,11.245,11.351,550000.0
2006-09-27 01:05:00,11.264,11.394,11.229,11.229,550000.0
2006-09-27 01:06:00,11.296,11.363,11.217,11.313,400000.0
2006-09-27 01:07:00,11.246,11.351,11.235,11.288,350000.0
2006-09-27 01:08:00,11.344,11.369,11.259,11.302,550000.0
2006-09-27 01:09:00,11.308,11.37,11.227,11.37,750000.0
2006-09-27 01:10:00,11.282,11.351,11.21,11.245,600000.0
2006-09-27 01:11:00,11.378,11.378,11.258,11.345,350000.0
2006-09-27 01:12:00,11.293,11.345,11.191,11.305,600000.0
2006-09-27 01:13:00,11.322,11.376,11.243,11.366,600000.0
2006-09-27 01:14:00,11.287,11.382,11.253,11.352,600000.0
2006-09-27 01:15:00,11.25,11.376,11.243,11.243,600000.0
2006-09-27 01:16:00,11.312,11.372,11.248,11.345,1200000.0
2006-09-27 01:17:00,11.272,11.356,11.245,11.356,900000.0
2006-09-27 01:18:00,11.379,11.39,11.24,11.26,500000.0
2006-09-27 01:19:00,11.34,11.366,11.244,11.249,550000.0
2006-09-27 01:20:00,11.318,11.351,11.256,11.307,500000.0
2006-09-27 01:21:00,11.329,11.409,11.252,11.266,1050000.0
2006-09-27 01:22:00,11.344,11.344,11.219,11.3,450000.0
2006-09-27 01:23:00,11.322,11.349,11.226,11.235,350000.0
2006-09-27 01:24:00,11.296,11.361,11.242,11.333,550000.0
2006-09-27 01:25:00,11.259,11.35,11.2,11.336,800000.0
2006-09-27 01:26:00,11.328,11.364,11.237,11.237,550000.0
2006-09-27 01:27:00,11.309,11.356,11.246,11.346,650000.0
2006-09-27 01:28:00,11.374,11.374,11.228,11.305,1200000.0
2006-09-27 01:29:00,11.299,11.347,11.209,11.209,500000.0
2006-09-27 01:30:00,11.321,11.387,11.239,11.387,400000.0
2006-09-27 01:31:00,11.359,11.409,11.226,11.226,800000.0
2006-09-27 01:32:00,11.262,11.389,11.236,11.273,700000.0
2006-09-27 01:33:00,11.273,11.376,11.261,11.298,900000.0
2006-09-27 01:34:00,11.335,11.398,11.225,11.328,1000000.0
2006-09-27 01:35:00,11.331,11.349,11.237,11.323,950000.0
2006-09-27 01:36:00,11.339,11.339,11.217,11.219,650000.0
2006-09-27 01:37:00,11.253,11.422,11.253,11.308,500000.0
2006-09-27 01:38:00,11.37,11.38,11.282,11.322,750000.0
2006-09-27 01:41:00,11.312,11.357,11.246,11.253,700000.0
2006-09-27 01:42:00,11.365,11.365,11.22,11.331,800000.0
2006-09-27 01:43:00,11.373,11.373,11.234,11.234,350000.0
2006-09-27 01:44:00,11.23,11.375,11.23,11.255,450000.0
2006-09-27 01:45:00,11.357,11.357,11.266,11.294,550000.0
2006-09-27 01:46:00,11.345,11.38,11.237,11.334,700000.0
2006-09-27 01:47:00,11.265,11.373,11.265,11.295,400000.0
2006-09-27 01:48:00,11.38,11.385,11.277,11.277,350000.0
2006-09-27 01:49:00,11.263,11.36,11.262,11.302,600000.0
2006-09-27 01:50:00,11.353,11.375,11.237,11.318,800000.0
2006-09-27 01:51:00,11.283,11.379,11.259,11.326,500000.0
2006-09-27 01:52:00,11.284,11.375,11.256,11.375,500000.0
2006-09-27 01:53:00,11.325,11.35,11.236,11.35,550000.0
2006-09-27 01:54:00,11.262,11.376,11.228,11.331,550000.0
2006-09-27 01:55:00,11.346,11.36,11.224,11.318,450000.0
2006-09-27 01:56:00,11.356,11.387,11.27,11.304,400000.0
2006-09-27 01:57:00,11.29,11.355,11.249,11.249,400000.0
2006-09-27 01:58:00,11.336,11.358,11.267,11.352,350000.0
2006-09-27 01:59:00,11.275,11.357,11.218,11.357,450000.0
2006-09-27 02:00:00,11.344,11.381,11.261,11.381,400000.0
2006-09-27 02:01:00,11.327,11.356,11.216,11.307,400000.0
2006-09-27 02:02:00,11.325,11.399,11.264,11.364,600000.0
2006-09-27 02:03:00,11.263,11.336,11.213,11.256,400000.0
2006-09-27 02:04:00,11.278,11.354,11.278,11.325,350000.0
2006-09-27 02:05:00,11.309,11.405,11.258,11.321,550000.0
2006-09-27 02:06:00,11.342,11.359,11.256,11.333,550000.0
2006-09-27 02:07:00,11.286,11.373,11.282,11.373,400000.0
2006-09-27 02:08:00,11.338,11.365,11.261,11.353,550000.0
2006-09-27 02:09:00,11.32,11.328,11.198,11.242,850000.0
2006-09-27 02:10:00,11.336,11.367,11.249,11.3,350000.0
2006-09-27 02:11:00,11.291,11.362,11.257,11.282,400000.0
2006-09-27 02:12:00,11.268,11.377,11.252,11.334,700000.0
2006-09-27 02:13:00,11.366,11.366,11.233,11.332,450000.0
2006-09-27 02:14:00,11.22,11.33,11.208,11.33,650000.0
2006-09-27 02:15:00,11.282,11.356,11.213,11.356,1100000.0
2006-09-27 02:16:00,11.255,11.343,11.2,11.28,1050000.0
2006-09-27 02:17:00,11.329,11.331,11.183,11.299,950000.0
2006-09-27 02:18:00,11.346,11.382,11.259,11.335,600000.0
2006-09-27 02:19:00,11.276,11.362,11.247,11.247,450000.0
2006-09-27 02:20:00,11.296,11.372,11.237,11.303,400000.0
2006-09-27 02:21:00,11.262,11.358,11.222,11.232,550000.0
2006-09-27 02:22:00,11.312,11.373,11.226,11.226,600000.0
2006-09-27 02:23:00,11.366,11.366,11.213,11.32,650000.0
2006-09-27 02:24:00,11.371,11.371,11.216,11.22,600000.0
2006-09-27 02:25:00,11.37,11.396,11.273,11.389,600000.0
2006-09-27 02:26:00,11.374,11.393,11.244,11.244,950000.0
2006-09-27 02:30:00,11.244,11.359,11.244,11.359,100000.0
2006-09-27 02:31:00,11.279,11.332,11.255,11.332,250000.0
2006-09-27 02:33:00,11.225,11.317,11.212,11.285,400000.0
2006-09-27 02:34:00,11.337,11.345,11.224,11.224,450000.0
2006-09-27 02:35:00,11.279,11.377,11.255,11.324,550000.0
2006-09-27 02:36:00,11.354,11.354,11.229,11.31,350000.0
2006-09-27 02:37:00,11.328,11.35,11.258,11.319,450000.0
2006-09-27 02:38:00,11.314,11.388,11.293,11.344,450000.0
2006-09-27 02:39:00,11.294,11.367,11.249,11.36,650000.0
2006-09-27 02:40:00,11.322,11.373,11.278,11.326,450000.0
2006-09-27 02:41:00,11.366,11.366,11.244,11.256,400000.0
2006-09-27 02:42:00,11.367,11.367,11.211,11.342,350000.0
2006-09-27 02:43:00,11.273,11.354,11.231,11.235,600000.0
2006-09-27 02:44:00,11.369,11.369,11.268,11.313,400000.0
2006-09-27 02:45:00,11.293,11.342,11.202,11.284,300000.0
2006-09-27 02:46:00,11.304,11.337,11.248,11.248,200000.0
2006-09-27 02:48:00,11.273,11.328,11.148,11.199,500000.0
2006-09-27 02:49:00,11.282,11.282,11.235,11.235,300000.0
2006-09-27 02:50:00,11.227,11.367,11.225,11.367,450000.0
2006-09-27 02:51:00,11.305,11.391,11.232,11.302,600000.0
2006-09-27 02:52:00,11.265,11.324,11.227,11.227,400000.0
2006-09-27 02:53:00,11.318,11.336,11.283,11.285,550000.0
2006-09-27 02:54:00,11.198,11.324,11.198,11.247,250000.0
2006-09-27 02:55:00,11.246,11.35,11.24,11.35,350000.0
2006-09-27 02:56:00,11.271,11.362,11.263,11.362,550000.0
2006-09-27 02:57:00,11.269,11.348,11.242,11.348,500000.0
2006-09-27 02:58:00,11.308,11.355,11.224,11.341,550000.0
2006-09-27 02:59:00,11.293,11.342,11.199,11.309,800000.0
2006-09-27 03:00:00,11.352,11.354,11.293,11.318,250000.0
2006-09-27 03:01:00,11.279,11.317,11.279,11.317,200000.0
2006-09-27 03:02:00,11.292,11.292,11.17,11.265,250000.0
2006-09-27 03:03:00,11.222,11.358,11.211,11.327,500000.0
2006-09-27 03:04:00,11.284,11.337,11.207,11.207,500000.0
2006-09-27 03:05:00,11.21,11.335,11.185,11.287,450000.0
2006-09-27 03:06:00,11.313,11.313,11.199,11.284,300000.0
2006-09-27 03:07:00,11.203,11.32,11.167,11.31,550000.0
2006-09-27 03:08:00,11.292,11.319,11.201,11.201,400000.0
2006-09-27 03:09:00,11.226,11.329,11.185,11.22,450000.0
2006-09-27 03:10:00,11.293,11.325,11.241,11.264,400000.0
2006-09-27 03:11:00,11.218,11.29,11.174,11.267,1000000.0
2006-09-27 03:12:00,11.316,11.325,11.205,11.286,400000.0
2006-09-27 03:13:00,11.283,11.365,11.221,11.299,450000.0
2006-09-27 03:14:00,11.269,11.33,11.252,11.309,350000.0
2006-09-27 03:15:00,11.285,11.306,11.161,11.306,650000.0
2006-09-27 03:16:00,11.318,11.318,11.197,11.197,400000.0
2006-09-27 03:17:00,11.301,11.373,11.221,11.221,600000.0
2006-09-27 03:18:00,11.279,11.305,11.176,11.305,400000.0
2006-09-27 03:19:00,11.273,11.291,11.162,11.291,600000.0
2006-09-27 03:20:00,11.197,11.297,11.172,11.297,800000.0
2006-09-27 03:22:00,11.228,11.314,11.162,11.228,350000.0
2006-09-27 03:23:00,11.264,11.264,11.175,11.188,550000.0
2006-09-27 03:24:00,11.279,11.313,11.251,11.275,400000.0
2006-09-27 03:25:00,11.249,11.268,11.177,11.237,400000.0
2006-09-27 03:26:00,11.241,11.284,11.172,11.284,500000.0
2006-09-27 03:27:00,11.224,11.306,11.206,11.306,650000.0
2006-09-27 03:28:00,11.284,11.324,11.207,11.3,450000.0
2006-09-27 03:29:00,11.284,11.3,11.184,11.28,400000.0
2006-09-27 03:30:00,11.328,11.353,11.207,11.3,350000.0
2006-09-27 03:31:00,11.241,11.326,11.198,11.263,500000.0
2006-09-27 03:33:00,11.251,11.283,11.179,11.228,350000.0
2006-09-27 03:35:00,11.308,11.308,11.21,11.298,500000.0
2006-09-27 03:36:00,11.201,11.304,11.201,11.304,300000.0
2006-09-27 03:37:00,11.226,11.327,11.226,11.271,350000.0
2006-09-27 03:38:00,11.205,11.267,11.205,11.267,100000.0
2006-09-27 03:39:00,11.291,11.317,11.228,11.317,150000.0
2006-09-27 03:41:00,11.293,11.328,11.29,11.328,400000.0
2006-09-27 03:42:00,11.207,11.317,11.201,11.209,700000.0
2006-09-27 03:43:00,11.334,11.334,11.175,11.247,500000.0
2006-09-27 03:44:00,11.312,11.312,11.203,11.262,550000.0
2006-09-27 03:45:00,11.274,11.298,11.234,11.286,400000.0
2006-09-27 03:46:00,11.246,11.349,11.227,11.349,500000.0
2006-09-27 03:47:00,11.286,11.314,11.156,11.314,600000.0
2006-09-27 03:48:00,11.337,11.337,11.191,11.197,750000.0
2006-09-27 03:49:00,11.289,11.345,11.205,11.228,800000.0
2006-09-27 03:50:00,11.331,11.392,11.274,11.332,700000.0
2006-09-27 03:51:00,11.235,11.343,11.235,11.283,500000.0
2006-09-27 03:52:00,11.324,11.363,11.269,11.332,450000.0
2006-09-27 03:53:00,11.249,11.35,11.214,11.214,800000.0
2006-09-27 03:54:00,11.217,11.352,11.217,11.293,350000.0
2006-09-27 03:55:00,11.239,11.307,11.214,11.307,400000.0
2006-09-27 03:56:00,11.231,11.332,11.231,11.309,400000.0
2006-09-27 04:00:00,11.299,11.342,11.212,11.252,500000.0
2006-09-27 04:05:00,11.218,11.327,11.218,11.303,450000.0
2006-09-27 04:06:00,11.275,11.32,11.175,11.247,400000.0
2006-09-27 04:07:00,11.308,11.33,11.217,11.26,650000.0
2006-09-27 04:08:00,11.216,11.336,11.197,11.336,500000.0
2006-09-27 04:09:00,11.239,11.319,11.216,11.3,200000.0
2006-09-27 04:12:00,11.3,11.3,11.2,11.237,250000.0
2006-09-27 04:14:00,11.308,11.35,11.217,11.217,350000.0
2006-09-27 04:15:00,11.228,11.336,11.228,11.336,600000.0
2006-09-27 04:16:00,11.244,11.359,11.224,11.341,500000.0
2006-09-27 04:17:00,11.25,11.273,11.234,11.273,400000.0
2006-09-27 04:18:00,11.318,11.344,11.227,11.344,550000.0
2006-09-27 04:19:00,11.311,11.386,11.251,11.329,650000.0
2006-09-27 04:20:00,11.297,11.349,11.208,11.343,350000.0
2006-09-27 04:21:00,11.289,11.313,11.199,11.313,400000.0
2006-09-27 04:22:00,11.321,11.336,11.255,11.294,350000.0
2006-09-27 04:23:00,11.272,11.356,11.248,11.356,350000.0
2006-09-27 04:24:00,11.35,11.35,11.228,11.289,500000.0
2006-09-27 04:25:00,11.256,11.297,11.247,11.266,400000.0
2006-09-27 04:26:00,11.352,11.352,11.202,11.248,400000.0
2006-09-27 04:27:00,11.352,11.354,11.204,11.343,550000.0
2006-09-27 04:28:00,11.291,11.334,11.235,11.314,350000.0
2006-09-27 04:29:00,11.298,11.356,11.208,11.319,1000000.0
2006-09-27 04:30:00,11.336,11.36,11.222,11.304,400000.0
2006-09-27 04:31:00,11.307,11.319,11.173,11.304,550000.0
2006-09-27 04:32:00,11.294,11.32,11.255,11.255,350000.0
2006-09-27 04:33:00,11.369,11.379,11.236,11.273,400000.0
2006-09-27 04:34:00,11.334,11.334,11.198,11.217,450000.0
2006-09-27 04:39:00,11.231,11.308,11.217,11.308,350000.0
2006-09-27 04:40:00,11.275,11.314,11.259,11.259,150000.0
2006-09-27 04:43:00,11.212,11.31,11.197,11.255,600000.0
2006-09-27 04:45:00,11.241,11.342,11.218,11.307,450000.0
2006-09-27 04:46:00,11.349,11.389,11.274,11.294,750000.0
2006-09-27 04:47:00,11.337,11.337,11.246,11.28,500000.0
2006-09-27 04:48:00,11.32,11.336,11.227,11.328,450000.0
2006-09-27 04:49:00,11.349,11.349,11.214,11.312,750000.0
2006-09-27 04:50:00,11.335,11.335,11.178,11.226,700000.0
2006-09-27 04:51:00,11.266,11.357,11.223,11.357,350000.0
2006-09-27 04:52:00,11.371,11.371,11.23,11.318,650000.0
2006-09-27 04:53:00,11.361,11.361,11.214,11.354,450000.0
2006-09-27 04:54:00,11.334,11.334,11.213,11.328,550000.0
2006-09-27 04:55:00,11.286,11.332,11.247,11.318,500000.0
2006-09-27 04:56:00,11.337,11.353,11.233,11.319,650000.0
2006-09-27 04:57:00,11.308,11.308,11.166,11.213,650000.0
2006-09-27 04:58:00,11.345,11.381,11.225,11.295,500000.0
2006-09-27 04:59:00,11.328,11.361,11.225,11.225,700000.0
2006-09-27 05:00:00,11.26,11.322,11.196,11.311,600000.0
2006-09-27 05:01:00,11.303,11.351,11.228,11.317,450000.0
2006-09-27 05:02:00,11.262,11.353,11.21,11.29,450000.0
2006-09-27 05:03:00,11.315,11.334,11.216,11.306,500000.0
2006-09-27 05:04:00,11.262,11.372,11.249,11.249,600000.0
2006-09-27 05:05:00,11.337,11.339,11.192,11.237,650000.0
2006-09-27 05:06:00,11.326,11.349,11.223,11.229,450000.0
2006-09-27 05:07:00,11.301,11.339,11.204,11.339,600000.0
2006-09-27 05:08:00,11.232,11.313,11.211,11.31,550000.0
2006-09-27 05:09:00,11.35,11.35,11.255,11.313,650000.0
2006-09-27 05:10:00,11.309,11.37,11.236,11.274,650000.0
2006-09-27 05:12:00,11.205,11.346,11.205,11.278,300000.0
2006-09-27 05:17:00,11.305,11.305,11.213,11.249,200000.0
2006-09-27 05:18:00,11.249,11.249,11.249,11.249,100000.0
2006-09-27 05:20:00,11.261,11.299,11.261,11.299,100000.0
2006-09-27 05:21:00,11.308,11.323,11.228,11.323,400000.0
2006-09-27 05:22:00,11.301,11.301,11.221,11.253,350000.0
2006-09-27 05:29:00,11.229,11.331,11.229,11.327,300000.0
2006-09-27 05:30:00,11.317,11.339,11.204,11.204,650000.0
2006-09-27 05:31:00,11.256,11.356,11.237,11.239,250000.0
2006-09-27 05:32:00,11.321,11.347,11.205,11.311,500000.0
2006-09-27 05:33:00,11.276,11.343,11.227,11.227,400000.0
2006-09-27 05:34:00,11.357,11.358,11.256,11.305,750000.0
2006-09-27 05:35:00,11.301,11.346,11.211,11.211,500000.0
2006-09-27 05:36:00,11.278,11.385,11.261,11.373,700000.0
2006-09-27 05:37:00,11.247,11.302,11.184,11.226,550000.0
2006-09-27 05:38:00,11.229,11.34,11.225,11.311,450000.0
2006-09-27 05:39:00,11.345,11.345,11.258,11.343,350000.0
2006-09-27 05:40:00,11.314,11.347,11.211,11.303,450000.0
2006-09-27 05:41:00,11.301,11.357,11.213,11.293,750000.0
2006-09-27 05:42:00,11.357,11.357,11.254,11.254,550000.0
2006-09-27 05:43:00,11.32,11.363,11.216,11.216,700000.0
2006-09-27 05:44:00,11.358,11.361,11.241,11.243,500000.0
2006-09-27 05:45:00,11.307,11.359,11.232,11.322,350000.0
2006-09-27 05:46:00,11.296,11.345,11.236,11.318,400000.0
2006-09-27 05:47:00,11.348,11.361,11.225,11.361,450000.0
2006-09-27 05:48:00,11.313,11.35,11.213,11.323,400000.0
2006-09-27 05:49:00,11.315,11.336,11.199,11.269,350000.0
2006-09-27 05:50:00,11.247,11.383,11.245,11.245,800000.0
2006-09-27 05:51:00,11.218,11.347,11.218,11.319,950000.0
2006-09-27 05:52:00,11.32,11.363,11.217,11.305,700000.0
2006-09-27 05:53:00,11.228,11.344,11.228,11.316,450000.0
2006-09-27 05:54:00,11.277,11.349,11.258,11.349,850000.0
2006-09-27 05:55:00,11.339,11.339,11.207,11.267,750000.0
2006-09-27 05:56:00,11.316,11.316,11.178,11.247,950000.0
2006-09-27 05:58:00,11.255,11.373,11.232,11.232,550000.0
2006-09-27 05:59:00,11.289,11.343,11.253,11.306,600000.0
2006-09-27 06:00:00,11.305,11.362,11.23,11.274,450000.0
2006-09-27 06:01:00,11.262,11.364,11.243,11.337,450000.0
2006-09-27 06:02:00,11.253,11.367,11.23,11.367,450000.0
2006-09-27 06:03:00,11.329,11.36,11.237,11.28,650000.0
2006-09-27 06:04:00,11.377,11.389,11.253,11.281,850000.0
2006-09-27 06:05:00,11.356,11.369,11.217,11.248,550000.0
2006-09-27 06:06:00,11.25,11.34,11.228,11.261,600000.0
2006-09-27 06:07:00,11.351,11.381,11.234,11.266,400000.0
2006-09-27 06:08:00,11.342,11.382,11.241,11.339,850000.0
2006-09-27 06:09:00,11.345,11.385,11.237,11.324,550000.0
2006-09-27 06:10:00,11.235,11.352,11.235,11.275,350000.0
2006-09-27 06:11:00,11.259,11.344,11.206,11.318,500000.0
2006-09-27 06:12:00,11.353,11.353,11.205,11.294,400000.0
2006-09-27 06:13:00,11.287,11.352,11.223,11.352,650000.0
2006-09-27 06:14:00,11.291,11.381,11.245,11.267,450000.0
2006-09-27 06:15:00,11.308,11.358,11.223,11.326,1050000.0
2006-09-27 06:16:00,11.351,11.393,11.243,11.264,800000.0
2006-09-27 06:17:00,11.253,11.374,11.253,11.346,550000.0
2006-09-27 06:18:00,11.329,11.378,11.242,11.257,500000.0
2006-09-27 06:19:00,11.248,11.406,11.248,11.357,550000.0
2006-09-27 06:20:00,11.312,11.35,11.222,11.276,400000.0
2006-09-27 06:21:00,11.261,11.443,11.253,11.268,800000.0
2006-09-27 06:22:00,11.268,11.356,11.205,11.242,450000.0
2006-09-27 06:23:00,11.29,11.384,11.27,11.384,500000.0
2006-09-27 06:24:00,11.277,11.41,11.238,11.238,500000.0
2006-09-27 06:25:00,11.235,11.387,11.235,11.367,750000.0
2006-09-27 06:26:00,11.338,11.357,11.244,11.289,600000.0
2006-09-27 06:27:00,11.37,11.421,11.278,11.359,600000.0
2006-09-27 06:28:00,11.295,11.374,11.246,11.343,350000.0
2006-09-27 06:29:00,11.23,11.352,11.23,11.277,450000.0
2006-09-27 06:30:00,11.256,11.359,11.232,11.282,500000.0
2006-09-27 06:31:00,11.34,11.388,11.262,11.276,600000.0
2006-09-27 06:32:00,11.378,11.416,11.274,11.337,450000.0
2006-09-27 06:33:00,11.316,11.364,11.2,11.364,1150000.0
2006-09-27 06:34:00,11.263,11.378,11.263,11.347,500000.0
2006-09-27 06:35:00,11.311,11.346,11.264,11.324,500000.0
2006-09-27 06:36:00,11.265,11.339,11.218,11.339,550000.0
2006-09-27 06:37:00,11.354,11.354,11.178,11.308,850000.0
2006-09-27 06:39:00,11.339,11.344,11.229,11.31,400000.0
2006-09-27 06:40:00,11.318,11.427,11.297,11.323,1250000.0
2006-09-27 06:41:00,11.368,11.368,11.238,11.307,550000.0
2006-09-27 06:42:00,11.33,11.364,11.23,11.337,700000.0
2006-09-27 06:43:00,11.233,11.347,11.22,11.319,400000.0
2006-09-27 06:45:00,11.353,11.353,11.213,11.228,350000.0
2006-09-27 06:46:00,11.354,11.354,11.232,11.232,500000.0
2006-09-27 06:47:00,11.36,11.385,11.251,11.369,650000.0
2006-09-27 06:48:00,11.315,11.344,11.252,11.269,350000.0
2006-09-27 06:49:00,11.254,11.317,11.209,11.209,400000.0
2006-09-27 06:50:00,11.209,11.33,11.209,11.308,200000.0
2006-09-27 06:51:00,11.354,11.362,11.294,11.352,350000.0
2006-09-27 06:52:00,11.275,11.362,11.275,11.357,450000.0
2006-09-27 06:53:00,11.303,11.384,11.278,11.279,550000.0
2006-09-27 06:54:00,11.373,11.373,11.325,11.328,350000.0
2006-09-27 06:55:00,11.311,11.361,11.263,11.287,400000.0
2006-09-27 06:56:00,11.277,11.358,11.198,11.218,400000.0
2006-09-27 06:57:00,11.283,11.389,11.225,11.347,550000.0
2006-09-27 06:58:00,11.317,11.331,11.221,11.242,550000.0
2006-09-27 06:59:00,11.286,11.347,11.241,11.299,550000.0
2006-09-27 07:00:00,11.247,11.36,11.218,11.274,350000.0
2006-09-27 07:01:00,11.285,11.354,11.261,11.322,500000.0
2006-09-27 07:02:00,11.277,11.375,11.248,11.315,350000.0
2006-09-27 07:03:00,11.3,11.379,11.281,11.301,350000.0
2006-09-27 07:04:00,11.298,11.39,11.266,11.295,500000.0
2006-09-27 07:05:00,11.322,11.375,11.266,11.375,550000.0
2006-09-27 07:06:00,11.254,11.36,11.218,11.26,600000.0
2006-09-27 07:07:00,11.328,11.346,11.229,11.268,550000.0
2006-09-27 07:08:00,11.241,11.37,11.226,11.318,550000.0
2006-09-27 07:09:00,11.285,11.357,11.224,11.357,550000.0
2006-09-27 07:10:00,11.28,11.366,11.235,11.314,650000.0
2006-09-27 07:11:00,11.231,11.348,11.231,11.253,250000.0
2006-09-27 07:12:00,11.342,11.379,11.265,11.377,450000.0
2006-09-27 07:13:00,11.287,11.361,11.192,11.253,550000.0
2006-09-27 07:14:00,11.313,11.38,11.292,11.32,450000.0
2006-09-27 07:15:00,11.317,11.344,11.234,11.296,450000.0
2006-09-27 07:16:00,11.322,11.373,11.322,11.373,200000.0
2006-09-27 07:18:00,11.339,11.339,11.275,11.328,400000.0
2006-09-27 07:21:00,11.31,11.403,11.261,11.386,500000.0
2006-09-27 07:23:00,11.258,11.347,11.22,11.329,400000.0
2006-09-27 07:26:00,11.281,11.392,11.23,11.353,400000.0
2006-09-27 07:29:00,11.274,11.366,11.251,11.293,400000.0
2006-09-27 07:30:00,11.229,11.346,11.229,11.317,350000.0
2006-09-27 07:32:00,11.278,11.337,11.26,11.295,250000.0
2006-09-27 07:33:00,11.337,11.376,11.259,11.259,350000.0
2006-09-27 07:34:00,11.392,11.398,11.3,11.368,350000.0
2006-09-27 07:35:00,11.35,11.38,11.28,11.38,250000.0
2006-09-27 07:36:00,11.323,11.417,11.323,11.347,500000.0
2006-09-27 07:37:00,11.243,11.383,11.243,11.34,450000.0
2006-09-27 07:38:00,11.347,11.347,11.235,11.309,400000.0
2006-09-27 07:39:00,11.357,11.365,11.279,11.365,350000.0
2006-09-27 07:40:00,11.31,11.353,11.235,11.353,450000.0
2006-09-27 07:41:00,11.369,11.386,11.272,11.323,400000.0
2006-09-27 07:42:00,11.387,11.389,11.274,11.287,350000.0
2006-09-27 07:43:00,11.27,11.365,11.221,11.338,450000.0
2006-09-27 07:44:00,11.376,11.407,11.297,11.326,300000.0
2006-09-27 07:45:00,11.305,11.377,11.282,11.355,400000.0
2006-09-27 07:46:00,11.279,11.385,11.242,11.288,500000.0
2006-09-27 07:47:00,11.402,11.402,11.248,11.347,550000.0
2006-09-27 07:48:00,11.274,11.394,11.263,11.364,450000.0
2006-09-27 07:49:00,11.263,11.39,11.263,11.351,250000.0
2006-09-27 07:50:00,11.385,11.385,11.27,11.382,350000.0
2006-09-27 07:51:00,11.299,11.403,11.292,11.379,600000.0
2006-09-27 07:52:00,11.385,11.407,11.3,11.407,350000.0
2006-09-27 07:53:00,11.343,11.361,11.259,11.361,350000.0
2006-09-27 07:54:00,11.308,11.392,11.308,11.391,250000.0
2006-09-27 07:55:00,11.317,11.391,11.266,11.301,500000.0
2006-09-27 07:56:00,11.267,11.392,11.261,11.392,550000.0
2006-09-27 07:57:00,11.391,11.406,11.273,11.327,500000.0
2006-09-27 07:58:00,11.305,11.37,11.255,11.353,500000.0
2006-09-27 07:59:00,11.29,11.38,11.236,11.281,450000.0
2006-09-27 08:00:00,11.331,11.358,11.263,11.313,500000.0
2006-09-27 08:01:00,11.307,11.393,11.262,11.262,350000.0
2006-09-27 08:02:00,11.277,11.39,11.259,11.319,750000.0
2006-09-27 08:03:00,11.264,11.375,11.264,11.365,450000.0
2006-09-27 08:04:00,11.303,11.38,11.262,11.319,500000.0
2006-09-27 08:05:00,11.315,11.391,11.297,11.315,550000.0
2006-09-27 08:06:00,11.267,11.355,11.247,11.29,400000.0
2006-09-27 08:07:00,11.359,11.359,11.228,11.356,500000.0
2006-09-27 08:08:00,11.298,11.384,11.265,11.27,650000.0
2006-09-27 08:09:00,11.292,11.364,11.256,11.284,500000.0
2006-09-27 08:10:00,11.381,11.391,11.303,11.303,250000.0
2006-09-27 08:11:00,11.346,11.371,11.246,11.342,500000.0
2006-09-27 08:12:00,11.411,11.458,11.302,11.392,300000.0
2006-09-27 08:13:00,11.385,11.391,11.253,11.274,400000.0
2006-09-27 08:14:00,11.278,11.405,11.276,11.363,400000.0
2006-09-27 08:15:00,11.278,11.402,11.278,11.402,250000.0
2006-09-27 08:16:00,11.339,11.415,11.288,11.367,350000.0
2006-09-27 08:17:00,11.308,11.413,11.308,11.39,650000.0
2006-09-27 08:18:00,11.374,11.41,11.299,11.371,550000.0
2006-09-27 08:19:00,11.311,11.37,11.311,11.37,350000.0
2006-09-27 08:20:00,11.436,11.436,11.299,11.365,550000.0
2006-09-27 08:21:00,11.284,11.403,11.248,11.329,550000.0
2006-09-27 08:22:00,11.293,11.403,11.286,11.304,350000.0
2006-09-27 08:23:00,11.399,11.437,11.3,11.432,350000.0
2006-09-27 08:24:00,11.425,11.425,11.294,11.383,400000.0
2006-09-27 08:25:00,11.304,11.43,11.304,11.406,350000.0
2006-09-27 08:26:00,11.389,11.4,11.297,11.4,500000.0
2006-09-27 08:27:00,11.338,11.411,11.328,11.399,350000.0
2006-09-27 08:28:00,11.405,11.405,11.297,11.363,450000.0
2006-09-27 08:29:00,11.272,11.411,11.271,11.383,400000.0
2006-09-27 08:30:00,11.38,11.402,11.303,11.352,400000.0
2006-09-27 08:31:00,11.295,11.37,11.293,11.325,400000.0
2006-09-27 08:32:00,11.416,11.416,11.301,11.356,400000.0
2006-09-27 08:33:00,11.39,11.424,11.297,11.387,400000.0
2006-09-27 08:34:00,11.327,11.371,11.277,11.314,400000.0
2006-09-27 08:35:00,11.401,11.417,11.283,11.388,450000.0
2006-09-27 08:36:00,11.372,11.373,11.265,11.318,500000.0
2006-09-27 08:37:00,11.377,11.419,11.328,11.357,450000.0
2006-09-27 08:38:00,11.392,11.416,11.287,11.318,650000.0
2006-09-27 08:39:00,11.344,11.395,11.278,11.278,250000.0
2006-09-27 08:40:00,11.361,11.429,11.36,11.407,250000.0
2006-09-27 08:41:00,11.413,11.432,11.365,11.365,350000.0
2006-09-27 08:42:00,11.454,11.454,11.355,11.416,450000.0
2006-09-27 08:43:00,11.283,11.409,11.282,11.384,350000.0
2006-09-27 08:44:00,11.379,11.425,11.364,11.421,350000.0
2006-09-27 08:45:00,11.436,11.507,11.409,11.409,350000.0
2006-09-27 08:46:00,11.468,11.468,11.322,11.428,500000.0
2006-09-27 08:47:00,11.454,11.475,11.335,11.389,550000.0
2006-09-27 08:48:00,11.355,11.418,11.355,11.39,450000.0
2006-09-27 08:49:00,11.479,11.479,11.346,11.409,400000.0
2006-09-27 08:50:00,11.355,11.502,11.355,11.465,350000.0
2006-09-27 08:51:00,11.442,11.474,11.369,11.418,350000.0
2006-09-27 08:52:00,11.364,11.475,11.36,11.45,450000.0
2006-09-27 08:53:00,11.472,11.502,11.431,11.485,400000.0
2006-09-27 08:54:00,11.501,11.501,11.396,11.396,350000.0
2006-09-27 08:55:00,11.472,11.472,11.318,11.47,250000.0
2006-09-27 08:57:00,11.452,11.488,11.383,11.463,550000.0
2006-09-27 08:58:00,11.506,11.506,11.38,11.399,350000.0
2006-09-27 08:59:00,11.499,11.499,11.34,11.438,500000.0
2006-09-27 09:00:00,11.402,11.456,11.34,11.34,550000.0
2006-09-27 09:01:00,11.401,11.48,11.368,11.439,350000.0
2006-09-27 09:02:00,11.349,11.464,11.349,11.389,550000.0
2006-09-27 09:03:00,11.47,11.47,11.34,11.34,400000.0
2006-09-27 09:04:00,11.431,11.472,11.333,11.469,400000.0
2006-09-27 09:05:00,11.365,11.425,11.314,11.425,400000.0
2006-09-27 09:06:00,11.414,11.471,11.352,11.394,350000.0
2006-09-27 09:07:00,11.317,11.439,11.317,11.439,400000.0
2006-09-27 09:08:00,11.514,11.514,11.413,11.47,400000.0
2006-09-27 09:09:00,11.348,11.472,11.347,11.362,450000.0
2006-09-27 09:10:00,11.451,11.458,11.337,11.455,350000.0
2006-09-27 09:11:00,11.453,11.453,11.345,11.38,550000.0
2006-09-27 09:12:00,11.453,11.483,11.349,11.372,550000.0
2006-09-27 09:15:00,11.397,11.457,11.361,11.426,350000.0
2006-09-27 09:16:00,11.38,11.49,11.364,11.387,350000.0
2006-09-27 09:17:00,11.375,11.517,11.375,11.474,550000.0
2006-09-27 09:18:00,11.474,11.492,11.382,11.422,400000.0
2006-09-27 09:19:00,11.484,11.514,11.398,11.514,450000.0
2006-09-27 09:20:00,11.436,11.519,11.401,11.417,450000.0
2006-09-27 09:21:00,11.462,11.516,11.404,11.516,550000.0
2006-09-27 09:22:00,11.48,11.509,11.418,11.509,250000.0
2006-09-27 09:23:00,11.449,11.578,11.422,11.499,450000.0
2006-09-27 09:24:00,11.393,11.48,11.393,11.454,400000.0
2006-09-27 09:25:00,11.552,11.58,11.485,11.486,350000.0
2006-09-27 09:26:00,11.461,11.528,11.424,11.493,400000.0
2006-09-27 09:27:00,11.469,11.569,11.435,11.435,250000.0
2006-09-27 09:28:00,11.463,11.516,11.438,11.503,350000.0
2006-09-27 09:29:00,11.408,11.523,11.408,11.502,300000.0
2006-09-27 09:30:00,11.429,11.539,11.402,11.539,400000.0
2006-09-27 09:31:00,11.473,11.473,11.374,11.445,400000.0
2006-09-27 09:32:00,11.445,11.512,11.394,11.512,250000.0
2006-09-27 09:33:00,11.505,11.538,11.41,11.528,450000.0
2006-09-27 09:34:00,11.469,11.503,11.38,11.494,300000.0
2006-09-27 09:35:00,11.402,11.5,11.402,11.5,350000.0
2006-09-27 09:37:00,11.452,11.505,11.378,11.469,400000.0
2006-09-27 09:38:00,11.425,11.499,11.378,11.49,450000.0
2006-09-27 09:39:00,11.516,11.563,11.398,11.51,500000.0
2006-09-27 09:40:00,11.416,11.579,11.41,11.41,550000.0
2006-09-27 09:42:00,11.493,11.514,11.417,11.435,400000.0
2006-09-27 09:43:00,11.524,11.538,11.438,11.505,350000.0
2006-09-27 09:45:00,11.409,11.499,11.375,11.499,350000.0
2006-09-27 09:46:00,11.438,11.496,11.425,11.496,400000.0
2006-09-27 09:47:00,11.424,11.528,11.424,11.497,300000.0
2006-09-27 09:48:00,11.528,11.528,11.394,11.443,450000.0
2006-09-27 09:49:00,11.479,11.531,11.377,11.423,350000.0
2006-09-27 09:50:00,11.423,11.521,11.384,11.395,500000.0
2006-09-27 09:51:00,11.499,11.499,11.412,11.467,350000.0
2006-09-27 09:52:00,11.538,11.543,11.424,11.507,400000.0
2006-09-27 09:53:00,11.421,11.556,11.421,11.426,400000.0
2006-09-27 09:54:00,11.525,11.54,11.404,11.5,350000.0
2006-09-27 09:55:00,11.485,11.527,11.395,11.438,400000.0
2006-09-27 09:56:00,11.455,11.575,11.438,11.536,400000.0
2006-09-27 09:57:00,11.432,11.527,11.401,11.516,500000.0
2006-09-27 09:58:00,11.438,11.506,11.406,11.465,400000.0
2006-09-27 09:59:00,11.426,11.528,11.375,11.518,450000.0
2006-09-27 10:00:00,11.505,11.505,11.389,11.487,550000.0
2006-09-27 10:01:00,11.487,11.561,11.427,11.509,500000.0
2006-09-27 10:02:00,11.408,11.536,11.408,11.489,350000.0
2006-09-27 10:03:00,11.476,11.502,11.397,11.421,400000.0
2006-09-27 10:04:00,11.499,11.51,11.417,11.442,400000.0
2006-09-27 10:05:00,11.387,11.531,11.387,11.531,400000.0
2006-09-27 10:06:00,11.472,11.538,11.395,11.538,450000.0
2006-09-27 10:07:00,11.492,11.5,11.403,11.44,400000.0
2006-09-27 10:08:00,11.556,11.583,11.429,11.473,450000.0
2006-09-27 10:09:00,11.56,11.56,11.418,11.549,450000.0
2006-09-27 10:10:00,11.543,11.594,11.449,11.575,550000.0
2006-09-27 10:11:00,11.551,11.551,11.407,11.407,500000.0
2006-09-27 10:12:00,11.513,11.513,11.395,11.468,350000.0
2006-09-27 10:13:00,11.461,11.573,11.421,11.443,500000.0
2006-09-27 10:14:00,11.444,11.526,11.422,11.526,300000.0
2006-09-27 10:15:00,11.554,11.554,11.458,11.521,350000.0
2006-09-27 10:16:00,11.424,11.562,11.424,11.52,400000.0
2006-09-27 10:17:00,11.497,11.534,11.454,11.454,400000.0
2006-09-27 10:18:00,11.464,11.609,11.464,11.584,450000.0
2006-09-27 10:19:00,11.496,11.58,11.466,11.521,400000.0
2006-09-27 10:20:00,11.479,11.527,11.438,11.438,550000.0
2006-09-27 10:21:00,11.51,11.566,11.509,11.561,400000.0
2006-09-27 10:22:00,11.457,11.588,11.457,11.506,400000.0
2006-09-27 10:23:00,11.585,11.615,11.487,11.551,450000.0
2006-09-27 10:24:00,11.584,11.59,11.435,11.59,900000.0
2006-09-27 10:25:00,11.501,11.633,11.496,11.548,700000.0
2006-09-27 10:26:00,11.578,11.578,11.465,11.465,350000.0
2006-09-27 10:27:00,11.531,11.567,11.444,11.567,450000.0
2006-09-27 10:28:00,11.577,11.577,11.441,11.489,350000.0
2006-09-27 10:29:00,11.595,11.595,11.43,11.568,900000.0
2006-09-27 10:30:00,11.532,11.59,11.468,11.523,400000.0
2006-09-27 10:31:00,11.449,11.57,11.449,11.531,350000.0
2006-09-27 10:32:00,11.551,11.584,11.48,11.575,700000.0
2006-09-27 10:33:00,11.57,11.611,11.494,11.611,400000.0
2006-09-27 10:34:00,11.605,11.605,11.471,11.557,500000.0
2006-09-27 10:35:00,11.478,11.572,11.468,11.507,400000.0
2006-09-27 10:36:00,11.516,11.573,11.469,11.469,500000.0
2006-09-27 10:37:00,11.57,11.574,11.434,11.486,400000.0
2006-09-27 10:38:00,11.446,11.559,11.446,11.529,400000.0
2006-09-27 10:39:00,11.549,11.582,11.435,11.435,650000.0
2006-09-27 10:40:00,11.555,11.564,11.455,11.553,550000.0
2006-09-27 10:41:00,11.544,11.571,11.458,11.463,350000.0
2006-09-27 10:42:00,11.535,11.593,11.421,11.547,750000.0
2006-09-27 10:43:00,11.534,11.556,11.393,11.449,400000.0
2006-09-27 10:44:00,11.54,11.604,11.484,11.556,900000.0
2006-09-27 10:45:00,11.547,11.589,11.423,11.514,350000.0
2006-09-27 10:46:00,11.52,11.572,11.449,11.572,400000.0
2006-09-27 10:47:00,11.549,11.583,11.453,11.453,350000.0
2006-09-27 10:48:00,11.473,11.57,11.445,11.57,450000.0
2006-09-27 10:49:00,11.573,11.573,11.429,11.429,600000.0
2006-09-27 10:50:00,11.526,11.585,11.461,11.461,800000.0
2006-09-27 10:51:00,11.538,11.571,11.417,11.546,550000.0
2006-09-27 10:52:00,11.536,11.571,11.413,11.526,950000.0
2006-09-27 10:53:00,11.51,11.565,11.421,11.472,500000.0
2006-09-27 10:54:00,11.532,11.532,11.414,11.531,400000.0
2006-09-27 10:55:00,11.54,11.579,11.438,11.534,800000.0
2006-09-27 10:56:00,11.503,11.574,11.429,11.57,400000.0
2006-09-27 10:57:00,11.532,11.569,11.403,11.528,450000.0
2006-09-27 10:58:00,11.463,11.586,11.434,11.505,350000.0
2006-09-27 10:59:00,11.573,11.583,11.445,11.445,450000.0
2006-09-27 11:00:00,11.485,11.565,11.427,11.468,350000.0
2006-09-27 11:02:00,11.57,11.579,11.436,11.504,400000.0
2006-09-27 11:03:00,11.497,11.591,11.457,11.498,550000.0
2006-09-27 11:04:00,11.578,11.6,11.466,11.596,400000.0
2006-09-27 11:05:00,11.466,11.603,11.466,11.485,550000.0
2006-09-27 11:06:00,11.551,11.553,11.421,11.427,350000.0
2006-09-27 11:07:00,11.51,11.57,11.45,11.57,450000.0
2006-09-27 11:08:00,11.518,11.632,11.498,11.631,350000.0
2006-09-27 11:09:00,11.614,11.614,11.507,11.602,500000.0
2006-09-27 11:10:00,11.485,11.64,11.485,11.569,400000.0
2006-09-27 11:11:00,11.622,11.658,11.514,11.614,350000.0
2006-09-27 11:12:00,11.617,11.632,11.506,11.587,550000.0
2006-09-27 11:13:00,11.607,11.644,11.486,11.644,500000.0
2006-09-27 11:14:00,11.549,11.624,11.513,11.624,400000.0
2006-09-27 11:15:00,11.52,11.614,11.497,11.556,400000.0
2006-09-27 11:16:00,11.561,11.629,11.542,11.627,500000.0
2006-09-27 11:17:00,11.629,11.629,11.509,11.627,350000.0
2006-09-27 11:18:00,11.539,11.598,11.539,11.558,350000.0
2006-09-27 11:19:00,11.521,11.646,11.518,11.646,550000.0
2006-09-27 11:20:00,11.603,11.651,11.536,11.566,400000.0
2006-09-27 11:21:00,11.623,11.623,11.482,11.599,450000.0
2006-09-27 11:22:00,11.641,11.654,11.506,11.513,400000.0
2006-09-27 11:23:00,11.491,11.612,11.491,11.497,500000.0
2006-09-27 11:24:00,11.57,11.67,11.513,11.614,550000.0
2006-09-27 11:25:00,11.516,11.629,11.512,11.512,550000.0
2006-09-27 11:26:00,11.61,11.628,11.528,11.619,400000.0
2006-09-27 11:27:00,11.491,11.606,11.491,11.606,500000.0
2006-09-27 11:28:00,11.509,11.59,11.493,11.585,350000.0
2006-09-27 11:29:00,11.531,11.611,11.509,11.535,500000.0
2006-09-27 11:30:00,11.61,11.615,11.497,11.497,500000.0
2006-09-27 11:31:00,11.595,11.62,11.501,11.57,350000.0
2006-09-27 11:32:00,11.571,11.597,11.499,11.499,450000.0
2006-09-27 11:33:00,11.498,11.62,11.498,11.57,350000.0
2006-09-27 11:34:00,11.513,11.626,11.513,11.59,500000.0
2006-09-27 11:35:00,11.58,11.62,11.486,11.55,450000.0
2006-09-27 11:36:00,11.513,11.629,11.475,11.535,550000.0
2006-09-27 11:37:00,11.515,11.613,11.454,11.56,400000.0
2006-09-27 11:38:00,11.547,11.558,11.46,11.553,400000.0
2006-09-27 11:39:00,11.517,11.594,11.479,11.503,350000.0
2006-09-27 11:40:00,11.518,11.584,11.48,11.542,400000.0
2006-09-27 11:41:00,11.471,11.564,11.471,11.513,350000.0
2006-09-27 11:42:00,11.477,11.576,11.477,11.569,350000.0
2006-09-27 11:43:00,11.595,11.595,11.477,11.58,350000.0
2006-09-27 11:44:00,11.612,11.625,11.469,11.555,450000.0
2006-09-27 11:45:00,11.48,11.546,11.448,11.546,550000.0
2006-09-27 11:46:00,11.551,11.611,11.482,11.5,400000.0
2006-09-27 11:47:00,11.526,11.552,11.411,11.526,500000.0
2006-09-27 11:51:00,11.421,11.527,11.414,11.527,450000.0
2006-09-27 11:55:00,11.542,11.602,11.488,11.594,350000.0
2006-09-27 12:01:00,11.591,11.615,11.517,11.517,500000.0
2006-09-27 12:09:00,11.484,11.552,11.469,11.501,350000.0
2006-09-27 12:53:00,11.453,11.541,11.437,11.541,500000.0
2006-09-27 13:04:00,11.51,11.612,11.471,11.484,450000.0
2006-09-27 13:23:00,11.503,11.576,11.438,11.449,350000.0
2006-09-27 13:42:00,11.558,11.558,11.449,11.529,350000.0
2006-09-27 13:47:00,11.547,11.547,11.462,11.495,200000.0
2006-09-27 13:58:00,11.468,11.579,11.468,11.579,350000.0
2006-09-27 14:25:00,11.495,11.553,11.476,11.494,350000.0
2006-09-27 14:31:00,11.482,11.572,11.463,11.554,400000.0
2006-09-27 14:36:00,11.552,11.562,11.464,11.562,400000.0
2006-09-27 14:41:00,11.451,11.531,11.442,11.531,550000.0
2006-09-27 14:46:00,11.565,11.607,11.518,11.518,350000.0
2006-09-27 14:52:00,11.608,11.626,11.553,11.565,450000.0
2006-09-27 14:53:00,11.549,11.616,11.512,11.582,400000.0
2006-09-27 14:54:00,11.494,11.682,11.494,11.559,550000.0
2006-09-27 14:55:00,11.586,11.622,11.489,11.489,450000.0
2006-09-27 14:56:00,11.58,11.605,11.454,11.568,550000.0
2006-09-27 14:57:00,11.59,11.631,11.483,11.606,450000.0
2006-09-27 14:58:00,11.516,11.566,11.473,11.541,400000.0
2006-09-27 14:59:00,11.478,11.622,11.469,11.607,550000.0
2006-09-27 15:00:00,11.484,11.6,11.484,11.503,450000.0
2006-09-27 15:01:00,11.534,11.611,11.493,11.568,450000.0
2006-09-27 15:02:00,11.456,11.57,11.447,11.508,450000.0
2006-09-27 15:03:00,11.515,11.57,11.433,11.57,500000.0
2006-09-27 15:04:00,11.458,11.562,11.409,11.435,550000.0
2006-09-27 15:05:00,11.425,11.564,11.425,11.468,550000.0
2006-09-27 15:06:00,11.518,11.539,11.497,11.499,400000.0
2006-09-27 15:07:00,11.45,11.566,11.442,11.531,350000.0
2006-09-27 15:08:00,11.462,11.612,11.462,11.536,500000.0
2006-09-27 15:09:00,11.553,11.579,11.451,11.453,450000.0
2006-09-27 15:10:00,11.455,11.529,11.395,11.445,400000.0
2006-09-27 15:11:00,11.452,11.545,11.409,11.423,500000.0
2006-09-27 15:12:00,11.414,11.54,11.414,11.466,550000.0
2006-09-27 15:13:00,11.514,11.562,11.466,11.555,400000.0
2006-09-27 15:14:00,11.516,11.516,11.437,11.501,350000.0
2006-09-27 15:15:00,11.403,11.531,11.403,11.481,400000.0
2006-09-27 15:16:00,11.494,11.521,11.425,11.425,400000.0
2006-09-27 15:17:00,11.493,11.553,11.419,11.5,450000.0
2006-09-27 15:18:00,11.573,11.573,11.436,11.494,400000.0
2006-09-27 15:19:00,11.52,11.556,11.487,11.533,450000.0
2006-09-27 15:20:00,11.482,11.541,11.43,11.541,400000.0
2006-09-27 15:21:00,11.515,11.586,11.416,11.586,350000.0
2006-09-27 15:22:00,11.542,11.552,11.482,11.514,450000.0
2006-09-27 15:23:00,11.454,11.537,11.454,11.528,400000.0
2006-09-27 15:24:00,11.541,11.581,11.472,11.545,350000.0
2006-09-27 15:25:00,11.552,11.573,11.441,11.529,350000.0
2006-09-27 15:26:00,11.452,11.555,11.443,11.443,550000.0
2006-09-27 15:27:00,11.46,11.572,11.444,11.487,350000.0
2006-09-27 15:28:00,11.462,11.561,11.45,11.519,350000.0
2006-09-27 15:29:00,11.441,11.563,11.424,11.56,400000.0
2006-09-27 15:30:00,11.524,11.546,11.438,11.488,450000.0
2006-09-27 15:31:00,11.485,11.577,11.466,11.466,500000.0
2006-09-27 15:32:00,11.475,11.519,11.434,11.519,450000.0
2006-09-27 15:33:00,11.488,11.507,11.395,11.471,400000.0
2006-09-27 15:34:00,11.422,11.577,11.413,11.413,400000.0
2006-09-27 15:35:00,11.461,11.542,11.439,11.478,400000.0
2006-09-27 15:36:00,11.469,11.522,11.389,11.517,550000.0
2006-09-27 15:37:00,11.43,11.569,11.427,11.493,400000.0
2006-09-27 15:38:00,11.445,11.571,11.445,11.466,450000.0
2006-09-27 15:39:00,11.431,11.536,11.431,11.528,550000.0
2006-09-27 15:40:00,11.421,11.51,11.388,11.417,450000.0
2006-09-27 15:41:00,11.392,11.52,11.392,11.49,400000.0
2006-09-27 15:42:00,11.516,11.516,11.4,11.419,350000.0
2006-09-27 15:43:00,11.453,11.508,11.399,11.403,450000.0
2006-09-27 15:44:00,11.524,11.543,11.435,11.53,350000.0
2006-09-27 15:45:00,11.534,11.538,11.416,11.506,450000.0
2006-09-27 15:46:00,11.423,11.534,11.39,11.413,400000.0
2006-09-27 15:47:00,11.501,11.546,11.405,11.405,550000.0
2006-09-27 15:48:00,11.436,11.504,11.402,11.416,350000.0
2006-09-27 15:49:00,11.48,11.514,11.442,11.514,350000.0
2006-09-27 15:50:00,11.453,11.557,11.4,11.515,550000.0
2006-09-27 15:51:00,11.491,11.543,11.394,11.4,350000.0
2006-09-27 15:52:00,11.381,11.499,11.38,11.38,350000.0
2006-09-27 15:53:00,11.501,11.565,11.448,11.503,500000.0
2006-09-27 15:54:00,11.515,11.532,11.469,11.532,450000.0
2006-09-27 15:55:00,11.405,11.538,11.405,11.512,500000.0
2006-09-27 15:56:00,11.41,11.583,11.41,11.497,450000.0
2006-09-27 15:57:00,11.459,11.505,11.438,11.455,450000.0
2006-09-27 15:58:00,11.432,11.541,11.432,11.541,500000.0
2006-09-27 15:59:00,11.529,11.532,11.433,11.466,450000.0
2006-09-27 16:00:00,11.513,11.513,11.388,11.49,500000.0
2006-09-27 16:01:00,11.529,11.529,11.376,11.376,400000.0
2006-09-27 16:02:00,11.426,11.553,11.426,11.488,550000.0
2006-09-27 16:03:00,11.542,11.542,11.428,11.491,450000.0
2006-09-27 16:04:00,11.395,11.515,11.385,11.484,550000.0
2006-09-27 16:05:00,11.497,11.544,11.407,11.514,500000.0
2006-09-27 16:06:00,11.434,11.536,11.4,11.483,350000.0
2006-09-27 16:07:00,11.438,11.547,11.425,11.425,500000.0
2006-09-27 16:08:00,11.398,11.513,11.398,11.448,550000.0
2006-09-27 16:09:00,11.393,11.543,11.387,11.543,350000.0
2006-09-27 16:10:00,11.518,11.557,11.427,11.524,500000.0
2006-09-27 16:11:00,11.404,11.611,11.404,11.42,500000.0
2006-09-27 16:12:00,11.465,11.498,11.442,11.451,350000.0
2006-09-27 16:13:00,11.436,11.546,11.436,11.546,450000.0
2006-09-27 16:14:00,11.536,11.536,11.395,11.486,500000.0
2006-09-27 16:15:00,11.55,11.55,11.391,11.399,350000.0
2006-09-27 16:16:00,11.489,11.561,11.436,11.515,550000.0
2006-09-27 16:17:00,11.513,11.566,11.446,11.446,350000.0
2006-09-27 16:18:00,11.556,11.556,11.406,11.519,400000.0
2006-09-27 16:19:00,11.477,11.577,11.455,11.455,500000.0
2006-09-27 16:20:00,11.546,11.546,11.428,11.437,550000.0
2006-09-27 16:21:00,11.461,11.548,11.41,11.507,500000.0
2006-09-27 16:22:00,11.493,11.493,11.393,11.447,450000.0
2006-09-27 16:23:00,11.417,11.585,11.417,11.439,400000.0
2006-09-27 16:24:00,11.475,11.509,11.386,11.506,550000.0
2006-09-27 16:25:00,11.49,11.526,11.432,11.521,350000.0
2006-09-27 16:26:00,11.466,11.485,11.345,11.345,550000.0
2006-09-27 16:27:00,11.446,11.472,11.405,11.461,450000.0
2006-09-27 16:28:00,11.447,11.502,11.399,11.498,400000.0
2006-09-27 16:29:00,11.374,11.484,11.37,11.484,450000.0
2006-09-27 16:30:00,11.409,11.511,11.37,11.455,550000.0
2006-09-27 16:31:00,11.395,11.471,11.359,11.404,400000.0
2006-09-27 16:32:00,11.49,11.49,11.395,11.469,400000.0
2006-09-27 16:33:00,11.373,11.521,11.373,11.453,350000.0
2006-09-27 16:34:00,11.469,11.518,11.417,11.518,350000.0
2006-09-27 16:35:00,11.415,11.495,11.327,11.405,500000.0
2006-09-27 16:36:00,11.52,11.521,11.424,11.429,500000.0
2006-09-27 16:37:00,11.525,11.546,11.45,11.45,500000.0
2006-09-27 16:38:00,11.363,11.48,11.361,11.369,450000.0
2006-09-27 16:39:00,11.439,11.508,11.424,11.5,500000.0
2006-09-27 16:40:00,11.399,11.502,11.399,11.416,500000.0
2006-09-27 16:41:00,11.435,11.499,11.423,11.423,350000.0
2006-09-27 16:42:00,11.423,11.539,11.418,11.524,500000.0
2006-09-27 16:43:00,11.387,11.507,11.387,11.454,350000.0
2006-09-27 16:44:00,11.535,11.535,11.388,11.388,400000.0
2006-09-27 16:45:00,11.397,11.489,11.397,11.443,400000.0
2006-09-27 16:46:00,11.419,11.477,11.386,11.445,350000.0
2006-09-27 16:47:00,11.36,11.478,11.314,11.375,600000.0
2006-09-27 16:48:00,11.446,11.488,11.349,11.425,500000.0
2006-09-27 16:49:00,11.464,11.491,11.368,11.368,450000.0
2006-09-27 16:50:00,11.499,11.504,11.384,11.402,500000.0
2006-09-27 16:51:00,11.485,11.507,11.381,11.381,400000.0
2006-09-27 16:52:00,11.401,11.49,11.385,11.49,450000.0
2006-09-27 16:53:00,11.413,11.504,11.387,11.424,350000.0
2006-09-27 16:54:00,11.405,11.487,11.352,11.352,450000.0
2006-09-27 16:55:00,11.452,11.524,11.39,11.439,550000.0
2006-09-27 16:56:00,11.417,11.496,11.384,11.399,400000.0
2006-09-27 16:57:00,11.409,11.516,11.405,11.405,350000.0
2006-09-27 16:58:00,11.397,11.485,11.388,11.458,500000.0
2006-09-27 16:59:00,11.434,11.537,11.434,11.438,400000.0
2006-09-27 17:00:00,11.526,11.526,11.375,11.375,350000.0
2006-09-27 17:01:00,11.409,11.492,11.349,11.4,500000.0
2006-09-27 17:02:00,11.404,11.488,11.38,11.423,400000.0
2006-09-27 17:03:00,11.412,11.481,11.38,11.442,500000.0
2006-09-27 17:04:00,11.407,11.494,11.351,11.414,350000.0
2006-09-27 17:05:00,11.459,11.462,11.326,11.433,400000.0
2006-09-27 17:06:00,11.483,11.486,11.276,11.383,350000.0
2006-09-27 17:07:00,11.409,11.447,11.289,11.353,500000.0
2006-09-27 17:08:00,11.303,11.453,11.303,11.364,500000.0
2006-09-27 17:09:00,11.373,11.45,11.284,11.348,500000.0
2006-09-27 17:10:00,11.405,11.444,11.331,11.408,350000.0
2006-09-27 17:11:00,11.442,11.454,11.306,11.329,400000.0
2006-09-27 17:12:00,11.402,11.437,11.327,11.349,400000.0
2006-09-27 17:13:00,11.339,11.454,11.315,11.445,450000.0
2006-09-27 17:14:00,11.377,11.421,11.299,11.394,550000.0
2006-09-27 17:15:00,11.32,11.427,11.288,11.359,350000.0
2006-09-27 17:16:00,11.423,11.423,11.305,11.382,450000.0
2006-09-27 17:17:00,11.358,11.43,11.301,11.321,350000.0
2006-09-27 17:18:00,11.388,11.426,11.336,11.424,350000.0
2006-09-27 17:19:00,11.32,11.429,11.32,11.402,450000.0
2006-09-27 17:20:00,11.383,11.454,11.334,11.355,350000.0
2006-09-27 17:21:00,11.413,11.463,11.375,11.446,400000.0
2006-09-27 17:22:00,11.403,11.452,11.35,11.446,450000.0
2006-09-27 17:23:00,11.361,11.458,11.354,11.45,550000.0
2006-09-27 17:24:00,11.441,11.447,11.371,11.378,350000.0
2006-09-27 17:25:00,11.446,11.474,11.367,11.474,400000.0
2006-09-27 17:26:00,11.363,11.478,11.345,11.433,450000.0
2006-09-27 17:27:00,11.443,11.47,11.352,11.435,400000.0
2006-09-27 17:28:00,11.407,11.483,11.351,11.351,550000.0
2006-09-27 17:29:00,11.346,11.503,11.346,11.486,500000.0
2006-09-27 17:30:00,11.348,11.487,11.348,11.483,450000.0
2006-09-27 17:31:00,11.432,11.527,11.395,11.464,600000.0
2006-09-27 17:32:00,11.37,11.502,11.355,11.448,400000.0
2006-09-27 17:33:00,11.445,11.49,11.378,11.49,400000.0
2006-09-27 17:34:00,11.478,11.558,11.403,11.497,450000.0
2006-09-27 17:35:00,11.43,11.492,11.372,11.432,500000.0
2006-09-27 17:36:00,11.459,11.523,11.382,11.494,450000.0
2006-09-27 17:37:00,11.479,11.479,11.325,11.435,550000.0
2006-09-27 17:38:00,11.426,11.472,11.37,11.404,400000.0
2006-09-27 17:39:00,11.454,11.468,11.353,11.367,350000.0
2006-09-27 17:40:00,11.401,11.52,11.395,11.49,500000.0
2006-09-27 17:41:00,11.416,11.462,11.416,11.452,250000.0
2006-09-27 17:42:00,11.4,11.546,11.4,11.486,500000.0
2006-09-27 17:43:00,11.518,11.529,11.385,11.421,400000.0
2006-09-27 17:44:00,11.494,11.499,11.414,11.472,450000.0
2006-09-27 17:45:00,11.441,11.589,11.441,11.463,550000.0
2006-09-27 17:46:00,11.466,11.546,11.415,11.415,550000.0
2006-09-27 17:47:00,11.479,11.521,11.407,11.457,400000.0
2006-09-27 17:48:00,11.507,11.525,11.413,11.525,400000.0
2006-09-27 17:49:00,11.496,11.541,11.448,11.508,350000.0
2006-09-27 17:50:00,11.523,11.539,11.439,11.439,550000.0
2006-09-27 17:51:00,11.484,11.567,11.423,11.461,550000.0
2006-09-27 17:52:00,11.501,11.533,11.412,11.424,350000.0
2006-09-27 17:53:00,11.496,11.552,11.445,11.445,500000.0
2006-09-27 17:54:00,11.43,11.524,11.386,11.524,350000.0
2006-09-27 17:55:00,11.428,11.523,11.406,11.479,350000.0
2006-09-27 17:56:00,11.384,11.467,11.347,11.402,400000.0
2006-09-27 17:57:00,11.492,11.512,11.412,11.457,400000.0
2006-09-27 17:58:00,11.455,11.488,11.407,11.45,450000.0
2006-09-27 17:59:00,11.373,11.495,11.365,11.495,350000.0
2006-09-27 18:00:00,11.397,11.51,11.388,11.472,350000.0
2006-09-27 18:01:00,11.467,11.514,11.389,11.443,450000.0
2006-09-27 18:02:00,11.416,11.506,11.416,11.489,500000.0
2006-09-27 18:03:00,11.462,11.485,11.429,11.469,350000.0
2006-09-27 18:04:00,11.519,11.527,11.38,11.45,400000.0
2006-09-27 18:05:00,11.465,11.561,11.423,11.538,550000.0
2006-09-27 18:06:00,11.486,11.526,11.403,11.403,450000.0
2006-09-27 18:07:00,11.558,11.558,11.427,11.532,400000.0
2006-09-27 18:08:00,11.564,11.572,11.481,11.483,450000.0
2006-09-27 18:09:00,11.527,11.551,11.435,11.435,400000.0
2006-09-27 18:10:00,11.509,11.52,11.468,11.499,200000.0
2006-09-27 18:11:00,11.458,11.558,11.425,11.529,450000.0
2006-09-27 18:12:00,11.488,11.556,11.409,11.514,500000.0
2006-09-27 18:13:00,11.522,11.584,11.462,11.584,450000.0
2006-09-27 18:14:00,11.454,11.571,11.454,11.537,400000.0
2006-09-27 18:15:00,11.51,11.565,11.452,11.462,500000.0
2006-09-27 18:16:00,11.429,11.591,11.429,11.464,400000.0
2006-09-27 18:17:00,11.509,11.566,11.444,11.444,350000.0
2006-09-27 18:18:00,11.532,11.648,11.478,11.478,500000.0
2006-09-27 18:19:00,11.487,11.574,11.411,11.517,400000.0
2006-09-27 18:20:00,11.44,11.546,11.382,11.528,400000.0
2006-09-27 18:21:00,11.467,11.518,11.39,11.499,550000.0
2006-09-27 18:22:00,11.5,11.5,11.394,11.433,400000.0
2006-09-27 18:23:00,11.547,11.564,11.46,11.552,400000.0
2006-09-27 18:24:00,11.55,11.571,11.467,11.56,400000.0
2006-09-27 18:25:00,11.499,11.594,11.462,11.487,500000.0
2006-09-27 18:26:00,11.498,11.581,11.466,11.568,550000.0
2006-09-27 18:27:00,11.531,11.581,11.423,11.557,350000.0
2006-09-27 18:28:00,11.532,11.561,11.459,11.555,350000.0
2006-09-27 18:29:00,11.503,11.574,11.468,11.574,350000.0
2006-09-27 18:30:00,11.539,11.584,11.428,11.511,450000.0
2006-09-27 18:31:00,11.557,11.618,11.506,11.551,350000.0
2006-09-27 18:32:00,11.49,11.562,11.444,11.497,450000.0
2006-09-27 18:33:00,11.544,11.594,11.487,11.487,300000.0
2006-09-27 18:34:00,11.554,11.596,11.473,11.594,400000.0
2006-09-27 18:35:00,11.529,11.592,11.529,11.534,350000.0
2006-09-27 18:36:00,11.515,11.584,11.439,11.57,550000.0
2006-09-27 18:37:00,11.53,11.612,11.499,11.567,500000.0
2006-09-27 18:38:00,11.576,11.594,11.451,11.534,450000.0
2006-09-27 18:39:00,11.616,11.635,11.52,11.584,400000.0
2006-09-27 18:40:00,11.571,11.611,11.472,11.533,450000.0
2006-09-27 18:41:00,11.533,11.609,11.525,11.581,500000.0
2006-09-27 18:42:00,11.528,11.605,11.473,11.508,550000.0
2006-09-27 18:44:00,11.554,11.581,11.459,11.53,750000.0
2006-09-27 18:45:00,11.511,11.65,11.498,11.594,750000.0
2006-09-27 18:46:00,11.513,11.637,11.492,11.625,550000.0
2006-09-27 18:47:00,11.599,11.6,11.436,11.552,700000.0
2006-09-27 18:48:00,11.604,11.609,11.472,11.472,350000.0
2006-09-27 18:49:00,11.603,11.603,11.458,11.579,550000.0
2006-09-27 18:50:00,11.513,11.619,11.506,11.576,500000.0
2006-09-27 18:51:00,11.475,11.611,11.475,11.481,700000.0
2006-09-27 18:52:00,11.548,11.632,11.495,11.544,1000000.0
2006-09-27 18:53:00,11.57,11.623,11.51,11.617,850000.0
2006-09-27 18:57:00,11.61,11.61,11.482,11.539,650000.0
2006-09-27 18:58:00,11.463,11.595,11.428,11.557,700000.0
2006-09-27 18:59:00,11.489,11.565,11.457,11.546,600000.0
2006-09-27 19:00:00,11.539,11.657,11.509,11.626,650000.0
2006-09-27 19:01:00,11.516,11.591,11.467,11.537,900000.0
2006-09-27 19:02:00,11.495,11.614,11.476,11.561,650000.0
2006-09-27 19:03:00,11.464,11.597,11.464,11.491,750000.0
2006-09-27 19:04:00,11.588,11.588,11.42,11.533,550000.0
2006-09-27 19:05:00,11.56,11.603,11.47,11.588,550000.0
2006-09-27 19:06:00,11.567,11.582,11.449,11.561,700000.0
2006-09-27 19:07:00,11.51,11.561,11.457,11.509,600000.0
2006-09-27 19:08:00,11.507,11.603,11.47,11.496,550000.0
2006-09-27 19:09:00,11.477,11.615,11.46,11.491,1000000.0
2006-09-27 19:10:00,11.47,11.612,11.47,11.612,300000.0
2006-09-27 19:11:00,11.585,11.605,11.473,11.568,450000.0
2006-09-27 19:12:00,11.507,11.608,11.502,11.565,750000.0
2006-09-27 19:13:00,11.51,11.59,11.432,11.432,500000.0
2006-09-27 19:14:00,11.496,11.621,11.485,11.598,550000.0
2006-09-27 19:15:00,11.506,11.637,11.503,11.604,1000000.0
2006-09-27 19:16:00,11.616,11.635,11.551,11.59,750000.0
2006-09-27 19:17:00,11.519,11.634,11.51,11.634,400000.0
2006-09-27 19:18:00,11.507,11.651,11.494,11.596,650000.0
2006-09-27 19:19:00,11.604,11.62,11.503,11.62,650000.0
2006-09-27 19:20:00,11.529,11.617,11.472,11.569,250000.0
2006-09-27 19:21:00,11.536,11.645,11.475,11.586,650000.0
2006-09-27 19:22:00,11.614,11.671,11.498,11.512,550000.0
2006-09-27 19:23:00,11.564,11.586,11.436,11.526,1050000.0
2006-09-27 19:24:00,11.454,11.564,11.429,11.552,300000.0
2006-09-27 19:25:00,11.529,11.551,11.451,11.466,350000.0
2006-09-27 19:26:00,11.535,11.578,11.449,11.449,350000.0
2006-09-27 19:27:00,11.512,11.571,11.411,11.571,550000.0
2006-09-27 19:28:00,11.531,11.589,11.44,11.469,400000.0
2006-09-27 19:29:00,11.508,11.566,11.44,11.508,550000.0
2006-09-27 19:30:00,11.57,11.57,11.441,11.452,700000.0
2006-09-27 19:31:00,11.481,11.536,11.428,11.463,450000.0
2006-09-27 19:32:00,11.46,11.548,11.447,11.467,600000.0
2006-09-27 19:33:00,11.462,11.539,11.432,11.433,350000.0
2006-09-27 19:35:00,11.523,11.523,11.424,11.512,300000.0
2006-09-27 19:36:00,11.492,11.551,11.439,11.439,500000.0
2006-09-27 19:37:00,11.425,11.508,11.424,11.494,350000.0
2006-09-27 19:38:00,11.458,11.55,11.412,11.515,450000.0
2006-09-27 19:39:00,11.542,11.546,11.422,11.504,550000.0
2006-09-27 19:40:00,11.508,11.541,11.508,11.511,150000.0
2006-09-27 19:41:00,11.424,11.536,11.424,11.536,150000.0
2006-09-27 19:43:00,11.507,11.507,11.405,11.443,250000.0
2006-09-27 19:44:00,11.53,11.53,11.483,11.483,100000.0
2006-09-27 19:45:00,11.467,11.545,11.462,11.479,400000.0
2006-09-27 19:46:00,11.464,11.549,11.428,11.549,350000.0
2006-09-27 19:47:00,11.53,11.55,11.456,11.465,550000.0
2006-09-27 19:49:00,11.457,11.537,11.408,11.537,350000.0
2006-09-27 19:50:00,11.508,11.562,11.448,11.528,450000.0
2006-09-27 19:51:00,11.562,11.562,11.411,11.458,650000.0
2006-09-27 19:55:00,11.454,11.601,11.454,11.555,1050000.0
2006-09-27 19:56:00,11.552,11.556,11.437,11.5,400000.0
2006-09-27 19:57:00,11.432,11.576,11.432,11.514,600000.0
2006-09-27 19:58:00,11.461,11.579,11.461,11.553,550000.0
2006-09-27 19:59:00,11.568,11.568,11.438,11.517,400000.0
2006-09-27 20:00:00,11.494,11.579,11.462,11.465,500000.0
2006-09-27 20:01:00,11.491,11.584,11.468,11.548,400000.0
2006-09-27 20:02:00,11.502,11.595,11.478,11.595,400000.0
2006-09-27 20:03:00,11.577,11.577,11.48,11.562,550000.0
2006-09-27 20:04:00,11.566,11.586,11.49,11.586,450000.0
2006-09-27 20:05:00,11.578,11.601,11.478,11.601,850000.0
2006-09-27 20:06:00,11.576,11.578,11.53,11.578,250000.0
2006-09-27 20:08:00,11.567,11.611,11.483,11.597,500000.0
2006-09-27 20:11:00,11.556,11.556,11.48,11.52,450000.0
2006-09-27 20:12:00,11.568,11.574,11.454,11.476,550000.0
2006-09-27 20:13:00,11.52,11.609,11.475,11.529,750000.0
2006-09-27 20:14:00,11.586,11.592,11.472,11.556,350000.0
2006-09-27 20:15:00,11.469,11.646,11.469,11.584,450000.0
2006-09-27 20:16:00,11.479,11.634,11.479,11.537,400000.0
2006-09-27 20:18:00,11.566,11.566,11.463,11.503,250000.0
2006-09-27 20:19:00,11.546,11.553,11.466,11.526,350000.0
2006-09-27 20:21:00,11.576,11.576,11.491,11.525,200000.0
2006-09-27 20:23:00,11.49,11.618,11.49,11.612,350000.0
2006-09-27 20:24:00,11.497,11.564,11.497,11.499,250000.0
2006-09-27 20:26:00,11.57,11.57,11.471,11.508,250000.0
2006-09-27 20:37:00,11.575,11.575,11.483,11.519,200000.0
2006-09-27 20:38:00,11.497,11.58,11.497,11.58,200000.0
2006-09-27 20:40:00,11.607,11.617,11.463,11.568,550000.0
2006-09-27 20:44:00,11.506,11.606,11.481,11.597,500000.0
2006-09-27 20:45:00,11.581,11.583,11.455,11.569,300000.0
2006-09-27 20:46:00,11.526,11.526,11.469,11.469,100000.0
2006-09-27 20:47:00,11.499,11.64,11.499,11.623,400000.0
2006-09-27 20:48:00,11.597,11.605,11.483,11.605,500000.0
2006-09-27 20:51:00,11.558,11.573,11.538,11.573,200000.0
2006-09-27 20:53:00,11.477,11.605,11.466,11.466,600000.0
2006-09-27 20:54:00,11.586,11.586,11.452,11.473,400000.0
2006-09-27 20:55:00,11.499,11.571,11.459,11.547,400000.0
2006-09-27 20:56:00,11.499,11.612,11.492,11.595,350000.0
2006-09-27 20:58:00,11.569,11.589,11.488,11.488,400000.0
2006-09-27 20:59:00,11.502,11.58,11.502,11.511,400000.0
2006-09-27 21:02:00,11.567,11.623,11.499,11.516,400000.0
2006-09-27 21:04:00,11.529,11.558,11.466,11.503,350000.0
2006-09-27 21:05:00,11.564,11.564,11.452,11.536,300000.0
2006-09-27 21:06:00,11.561,11.566,11.478,11.525,400000.0
2006-09-27 21:08:00,11.462,11.583,11.462,11.468,150000.0
2006-09-27 21:09:00,11.467,11.504,11.467,11.504,100000.0
2006-09-27 21:10:00,11.455,11.479,11.45,11.45,200000.0
2006-09-27 21:13:00,11.541,11.571,11.471,11.518,350000.0
2006-09-27 21:14:00,11.596,11.596,11.464,11.527,350000.0
2006-09-27 21:15:00,11.511,11.579,11.457,11.534,400000.0
2006-09-27 21:18:00,11.479,11.562,11.404,11.477,850000.0
2006-09-27 21:19:00,11.445,11.558,11.407,11.525,850000.0
2006-09-27 21:20:00,11.474,11.57,11.46,11.51,400000.0
2006-09-27 21:21:00,11.503,11.588,11.503,11.586,500000.0
2006-09-27 21:22:00,11.522,11.575,11.468,11.562,400000.0
2006-09-27 21:23:00,11.469,11.565,11.465,11.497,450000.0
2006-09-27 21:24:00,11.46,11.587,11.445,11.552,550000.0
2006-09-27 21:26:00,11.588,11.588,11.472,11.531,400000.0
2006-09-27 21:27:00,11.506,11.558,11.465,11.531,350000.0
2006-09-27 21:29:00,11.551,11.551,11.47,11.504,300000.0
2006-09-27 21:31:00,11.559,11.589,11.472,11.557,500000.0
2006-09-27 21:38:00,11.566,11.566,11.482,11.515,200000.0
2006-09-27 21:40:00,11.55,11.569,11.506,11.506,350000.0
2006-09-27 21:41:00,11.562,11.589,11.47,11.47,250000.0
2006-09-27 21:42:00,11.545,11.586,11.47,11.586,550000.0
2006-09-27 21:43:00,11.445,11.55,11.41,11.534,700000.0
2006-09-27 21:55:00,11.553,11.553,11.457,11.495,350000.0
2006-09-27 22:04:00,11.462,11.591,11.462,11.53,450000.0
2006-09-27 22:06:00,11.556,11.578,11.479,11.578,300000.0
2006-09-27 22:12:00,11.502,11.551,11.474,11.517,450000.0
2006-09-27 22:13:00,11.526,11.608,11.52,11.58,650000.0
2006-09-27 22:15:00,11.485,11.617,11.485,11.567,600000.0
2006-09-27 22:16:00,11.558,11.562,11.447,11.537,550000.0
2006-09-27 22:17:00,11.482,11.649,11.482,11.526,450000.0
2006-09-27 22:18:00,11.492,11.573,11.481,11.498,350000.0
2006-09-27 22:20:00,11.581,11.581,11.554,11.554,350000.0
2006-09-27 22:29:00,11.547,11.575,11.486,11.566,450000.0
2006-09-27 22:32:00,11.511,11.588,11.504,11.574,250000.0
2006-09-27 22:37:00,11.568,11.602,11.502,11.577,200000.0
2006-09-27 22:38:00,11.581,11.581,11.488,11.488,150000.0
2006-09-27 22:39:00,11.494,11.562,11.494,11.55,200000.0
2006-09-27 22:40:00,11.455,11.527,11.431,11.526,350000.0
2006-09-27 22:41:00,11.485,11.49,11.475,11.478,200000.0
2006-09-27 22:43:00,11.617,11.639,11.521,11.63,450000.0
2006-09-27 22:44:00,11.583,11.608,11.471,11.536,200000.0
2006-09-27 22:49:00,11.545,11.607,11.481,11.492,400000.0
2006-09-27 22:50:00,11.526,11.598,11.484,11.537,350000.0
2006-09-27 22:51:00,11.444,11.581,11.437,11.507,600000.0
2006-09-27 22:54:00,11.548,11.589,11.504,11.563,500000.0
2006-09-27 22:55:00,11.564,11.585,11.523,11.523,350000.0
2006-09-27 22:57:00,11.571,11.589,11.456,11.589,450000.0
2006-09-27 22:58:00,11.506,11.58,11.487,11.521,550000.0
2006-09-27 23:11:00,11.557,11.557,11.456,11.495,200000.0
2006-09-27 23:19:00,11.55,11.614,11.546,11.565,400000.0
2006-09-27 23:20:00,11.624,11.624,11.573,11.577,300000.0
2006-09-27 23:27:00,11.613,11.613,11.504,11.552,400000.0
2006-09-27 23:43:00,11.554,11.554,11.454,11.494,200000.0
2006-09-27 23:48:00,11.541,11.545,11.525,11.528,200000.0
2006-09-27 23:58:00,11.585,11.585,11.501,11.535,200000.0
2006-09-28 00:00:00,11.547,11.607,11.531,11.531,300000.0
2006-09-28 00:02:00,11.557,11.557,11.471,11.522,650000.0
2006-09-28 00:03:00,11.568,11.605,11.508,11.605,200000.0
2006-09-28 00:04:00,11.579,11.6,11.509,11.552,250000.0
2006-09-28 00:06:00,11.578,11.648,11.523,11.611,400000.0
2006-09-28 00:07:00,11.522,11.621,11.522,11.561,300000.0
2006-09-28 00:08:00,11.591,11.591,11.51,11.56,350000.0
2006-09-28 00:09:00,11.608,11.655,11.541,11.565,550000.0
2006-09-28 00:15:00,11.586,11.613,11.522,11.551,350000.0
2006-09-28 00:24:00,11.51,11.515,11.51,11.515,100000.0
2006-09-28 00:27:00,11.572,11.572,11.473,11.513,200000.0
2006-09-28 00:29:00,11.628,11.628,11.552,11.552,300000.0
2006-09-28 00:32:00,11.599,11.599,11.519,11.553,200000.0
2006-09-28 00:34:00,11.606,11.606,11.522,11.554,200000.0
2006-09-28 00:47:00,11.594,11.594,11.494,11.533,200000.0
2006-09-28 00:50:00,11.585,11.585,11.495,11.529,350000.0
2006-09-28 00:52:00,11.585,11.585,11.493,11.529,200000.0
2006-09-28 00:54:00,11.593,11.593,11.501,11.501,350000.0
2006-09-28 00:55:00,11.52,11.617,11.498,11.515,300000.0
2006-09-28 00:56:00,11.57,11.588,11.492,11.574,450000.0
2006-09-28 00:57:00,11.499,11.631,11.486,11.516,300000.0
2006-09-28 00:59:00,11.592,11.592,11.517,11.552,200000.0
2006-09-28 01:14:00,11.614,11.614,11.53,11.563,200000.0
2006-09-28 01:18:00,11.553,11.652,11.553,11.644,300000.0
2006-09-28 01:19:00,11.58,11.628,11.524,11.524,450000.0
2006-09-28 01:25:00,11.598,11.598,11.584,11.586,150000.0
2006-09-28 01:27:00,11.591,11.591,11.486,11.525,200000.0
2006-09-28 01:31:00,11.539,11.61,11.539,11.61,100000.0
2006-09-28 01:32:00,11.526,11.526,11.475,11.475,100000.0
2006-09-28 01:33:00,11.488,11.56,11.466,11.56,300000.0
2006-09-28 01:36:00,11.605,11.617,11.486,11.593,400000.0
2006-09-28 01:37:00,11.634,11.634,11.548,11.628,150000.0
2006-09-28 01:39:00,11.587,11.598,11.553,11.553,150000.0
2006-09-28 01:45:00,11.596,11.596,11.495,11.535,200000.0
2006-09-28 01:50:00,11.593,11.635,11.505,11.54,350000.0
2006-09-28 01:53:00,11.606,11.606,11.522,11.555,200000.0
2006-09-28 01:57:00,11.594,11.594,11.489,11.527,200000.0
2006-09-28 01:58:00,11.504,11.51,11.504,11.51,100000.0
2006-09-28 02:00:00,11.588,11.588,11.48,11.522,300000.0
2006-09-28 02:01:00,11.483,11.617,11.483,11.617,150000.0
2006-09-28 02:02:00,11.523,11.602,11.523,11.573,350000.0
2006-09-28 02:03:00,11.479,11.59,11.479,11.59,100000.0
2006-09-28 02:04:00,11.603,11.603,11.549,11.549,100000.0
2006-09-28 02:05:00,11.618,11.65,11.506,11.528,500000.0
2006-09-28 02:06:00,11.545,11.657,11.525,11.657,250000.0
2006-09-28 02:07:00,11.598,11.634,11.52,11.554,350000.0
2006-09-28 02:08:00,11.605,11.624,11.491,11.589,500000.0
2006-09-28 02:09:00,11.536,11.634,11.503,11.53,300000.0
2006-09-28 02:10:00,11.55,11.628,11.511,11.628,450000.0
2006-09-28 02:11:00,11.59,11.619,11.493,11.493,400000.0
2006-09-28 02:12:00,11.528,11.585,11.528,11.585,150000.0
2006-09-28 02:13:00,11.625,11.664,11.561,11.664,300000.0
2006-09-28 02:14:00,11.6,11.6,11.484,11.575,550000.0
2006-09-28 02:15:00,11.553,11.682,11.553,11.649,650000.0
2006-09-28 02:16:00,11.545,11.658,11.517,11.519,550000.0
2006-09-28 02:18:00,11.507,11.639,11.504,11.601,600000.0
2006-09-28 02:21:00,11.608,11.639,11.524,11.548,350000.0
2006-09-28 02:22:00,11.604,11.668,11.526,11.589,400000.0
2006-09-28 02:23:00,11.651,11.651,11.536,11.578,600000.0
2006-09-28 02:24:00,11.579,11.618,11.526,11.576,450000.0
2006-09-28 02:25:00,11.664,11.664,11.559,11.577,300000.0
2006-09-28 02:26:00,11.568,11.704,11.555,11.615,450000.0
2006-09-28 02:27:00,11.526,11.652,11.496,11.591,600000.0
2006-09-28 02:28:00,11.544,11.647,11.522,11.611,550000.0
2006-09-28 02:29:00,11.577,11.675,11.577,11.675,400000.0
2006-09-28 02:30:00,11.561,11.683,11.561,11.683,300000.0
2006-09-28 02:31:00,11.588,11.658,11.55,11.658,600000.0
2006-09-28 02:32:00,11.653,11.693,11.618,11.633,350000.0
2006-09-28 02:33:00,11.577,11.663,11.545,11.663,550000.0
2006-09-28 02:34:00,11.609,11.674,11.587,11.587,250000.0
2006-09-28 02:35:00,11.605,11.663,11.54,11.54,400000.0
2006-09-28 02:36:00,11.629,11.684,11.554,11.65,350000.0
2006-09-28 02:37:00,11.598,11.646,11.533,11.646,500000.0
2006-09-28 02:38:00,11.533,11.656,11.533,11.609,550000.0
2006-09-28 02:39:00,11.603,11.675,11.54,11.675,400000.0
2006-09-28 02:40:00,11.53,11.625,11.53,11.578,300000.0
2006-09-28 02:41:00,11.647,11.685,11.613,11.667,250000.0
2006-09-28 02:42:00,11.688,11.739,11.607,11.654,350000.0
2006-09-28 02:43:00,11.637,11.761,11.583,11.685,500000.0
2006-09-28 02:44:00,11.543,11.674,11.543,11.621,400000.0
2006-09-28 02:45:00,11.547,11.688,11.547,11.668,350000.0
2006-09-28 02:46:00,11.574,11.693,11.574,11.659,200000.0
2006-09-28 02:47:00,11.714,11.714,11.599,11.62,400000.0
2006-09-28 02:48:00,11.598,11.659,11.579,11.579,300000.0
2006-09-28 02:49:00,11.563,11.657,11.563,11.657,250000.0
2006-09-28 02:50:00,11.609,11.68,11.609,11.678,150000.0
2006-09-28 02:51:00,11.648,11.657,11.533,11.586,750000.0
2006-09-28 02:52:00,11.632,11.632,11.517,11.549,300000.0
2006-09-28 02:53:00,11.528,11.665,11.528,11.54,400000.0
2006-09-28 02:54:00,11.526,11.598,11.526,11.582,250000.0
2006-09-28 02:55:00,11.529,11.607,11.529,11.607,350000.0
2006-09-28 02:56:00,11.608,11.662,11.551,11.656,350000.0
2006-09-28 02:57:00,11.64,11.64,11.496,11.623,350000.0
2006-09-28 02:58:00,11.578,11.589,11.52,11.581,200000.0
2006-09-28 02:59:00,11.512,11.64,11.507,11.546,500000.0
2006-09-28 03:00:00,11.569,11.623,11.484,11.536,550000.0
2006-09-28 03:01:00,11.584,11.584,11.478,11.485,450000.0
2006-09-28 03:02:00,11.558,11.574,11.555,11.574,150000.0
2006-09-28 03:03:00,11.507,11.568,11.432,11.432,400000.0
2006-09-28 03:04:00,11.589,11.598,11.496,11.496,250000.0
2006-09-28 03:05:00,11.54,11.619,11.53,11.53,150000.0
2006-09-28 03:06:00,11.534,11.625,11.488,11.611,550000.0
2006-09-28 03:07:00,11.538,11.618,11.503,11.503,350000.0
2006-09-28 03:08:00,11.584,11.584,11.465,11.491,250000.0
2006-09-28 03:09:00,11.575,11.575,11.464,11.464,150000.0
2006-09-28 03:10:00,11.608,11.608,11.469,11.578,200000.0
2006-09-28 03:11:00,11.558,11.59,11.511,11.555,500000.0
2006-09-28 03:12:00,11.529,11.644,11.506,11.521,400000.0
2006-09-28 03:13:00,11.613,11.62,11.53,11.592,350000.0
2006-09-28 03:14:00,11.578,11.6,11.578,11.6,100000.0
2006-09-28 03:15:00,11.56,11.631,11.505,11.628,450000.0
2006-09-28 03:16:00,11.615,11.615,11.489,11.489,500000.0
2006-09-28 03:17:00,11.473,11.576,11.473,11.511,200000.0
2006-09-28 03:18:00,11.587,11.587,11.561,11.561,100000.0
2006-09-28 03:19:00,11.563,11.607,11.489,11.489,650000.0
2006-09-28 03:20:00,11.513,11.592,11.46,11.46,800000.0
2006-09-28 03:21:00,11.609,11.609,11.493,11.59,300000.0
2006-09-28 03:22:00,11.528,11.602,11.475,11.51,350000.0
2006-09-28 03:23:00,11.558,11.561,11.558,11.561,100000.0
2006-09-28 03:24:00,11.516,11.516,11.506,11.506,100000.0
2006-09-28 03:25:00,11.555,11.625,11.555,11.613,350000.0
2006-09-28 03:26:00,11.521,11.613,11.521,11.613,250000.0
2006-09-28 03:27:00,11.52,11.627,11.491,11.611,650000.0
2006-09-28 03:30:00,11.525,11.596,11.506,11.55,400000.0
2006-09-28 03:31:00,11.605,11.605,11.506,11.576,350000.0
2006-09-28 03:32:00,11.584,11.648,11.5,11.648,350000.0
2006-09-28 03:33:00,11.611,11.611,11.489,11.558,500000.0
2006-09-28 03:34:00,11.496,11.629,11.496,11.604,250000.0
2006-09-28 03:35:00,11.663,11.666,11.56,11.587,750000.0
2006-09-28 03:36:00,11.61,11.658,11.564,11.658,350000.0
2006-09-28 03:37:00,11.584,11.662,11.584,11.644,250000.0
2006-09-28 03:38:00,11.586,11.679,11.586,11.639,500000.0
2006-09-28 03:39:00,11.59,11.678,11.549,11.618,350000.0
2006-09-28 03:40:00,11.582,11.643,11.513,11.514,400000.0
2006-09-28 03:41:00,11.522,11.626,11.522,11.617,350000.0
2006-09-28 03:47:00,11.664,11.664,11.53,11.596,150000.0
2006-09-28 03:49:00,11.595,11.602,11.528,11.602,300000.0
2006-09-28 03:50:00,11.534,11.618,11.534,11.54,200000.0
2006-09-28 03:51:00,11.565,11.696,11.531,11.604,550000.0
2006-09-28 03:52:00,11.595,11.659,11.595,11.659,100000.0
2006-09-28 03:53:00,11.567,11.62,11.546,11.546,350000.0
2006-09-28 03:55:00,11.623,11.632,11.523,11.632,200000.0
2006-09-28 03:56:00,11.629,11.677,11.564,11.639,350000.0
2006-09-28 03:57:00,11.546,11.614,11.537,11.57,350000.0
2006-09-28 03:58:00,11.597,11.648,11.52,11.648,800000.0
2006-09-28 03:59:00,11.607,11.676,11.607,11.661,250000.0
2006-09-28 04:00:00,11.614,11.614,11.495,11.495,250000.0
2006-09-28 04:01:00,11.567,11.567,11.543,11.543,150000.0
2006-09-28 04:02:00,11.576,11.588,11.494,11.523,450000.0
2006-09-28 04:03:00,11.53,11.673,11.53,11.55,150000.0
2006-09-28 04:04:00,11.631,11.678,11.631,11.631,150000.0
2006-09-28 04:05:00,11.576,11.745,11.576,11.671,350000.0
2006-09-28 04:06:00,11.608,11.615,11.521,11.545,400000.0
2006-09-28 04:07:00,11.551,11.582,11.494,11.577,350000.0
2006-09-28 04:08:00,11.584,11.641,11.501,11.591,550000.0
2006-09-28 04:09:00,11.598,11.635,11.533,11.603,450000.0
2006-09-28 04:11:00,11.589,11.633,11.485,11.61,450000.0
2006-09-28 04:12:00,11.602,11.602,11.534,11.597,150000.0
2006-09-28 04:13:00,11.638,11.642,11.529,11.569,400000.0
2006-09-28 04:14:00,11.553,11.642,11.523,11.523,350000.0
2006-09-28 04:15:00,11.599,11.638,11.53,11.6,350000.0
2006-09-28 04:18:00,11.584,11.584,11.581,11.581,100000.0
2006-09-28 04:19:00,11.624,11.677,11.57,11.57,300000.0
2006-09-28 04:20:00,11.564,11.655,11.564,11.655,150000.0
2006-09-28 04:21:00,11.58,11.632,11.546,11.546,150000.0
2006-09-28 04:22:00,11.654,11.654,11.519,11.537,150000.0
2006-09-28 04:23:00,11.561,11.561,11.524,11.555,150000.0
2006-09-28 04:25:00,11.556,11.661,11.556,11.594,250000.0
2006-09-28 04:26:00,11.537,11.698,11.537,11.646,350000.0
2006-09-28 04:27:00,11.565,11.626,11.565,11.589,150000.0
2006-09-28 04:28:00,11.626,11.648,11.574,11.574,250000.0
2006-09-28 04:29:00,11.603,11.636,11.534,11.595,400000.0
2006-09-28 04:30:00,11.525,11.594,11.517,11.558,550000.0
2006-09-28 04:33:00,11.598,11.634,11.51,11.537,400000.0
2006-09-28 04:34:00,11.6,11.603,11.519,11.563,500000.0
2006-09-28 04:35:00,11.599,11.643,11.552,11.567,550000.0
2006-09-28 04:36:00,11.622,11.645,11.53,11.645,200000.0
2006-09-28 04:38:00,11.552,11.599,11.49,11.524,450000.0
2006-09-28 04:39:00,11.531,11.608,11.524,11.6,350000.0
2006-09-28 04:42:00,11.593,11.593,11.494,11.533,200000.0
2006-09-28 04:44:00,11.521,11.587,11.496,11.582,300000.0
2006-09-28 04:45:00,11.609,11.609,11.57,11.599,250000.0
2006-09-28 04:52:00,11.611,11.611,11.503,11.594,200000.0
2006-09-28 04:56:00,11.513,11.604,11.505,11.604,300000.0
2006-09-28 04:59:00,11.53,11.679,11.53,11.613,650000.0
2006-09-28 05:03:00,11.546,11.623,11.502,11.623,600000.0
2006-09-28 05:04:00,11.642,11.644,11.526,11.573,650000.0
2006-09-28 05:11:00,11.551,11.611,11.516,11.553,300000.0
2006-09-28 05:12:00,11.542,11.698,11.527,11.643,700000.0
2006-09-28 05:13:00,11.624,11.675,11.577,11.644,200000.0
2006-09-28 05:17:00,11.562,11.586,11.516,11.555,200000.0
2006-09-28 05:18:00,11.58,11.624,11.526,11.526,550000.0
2006-09-28 05:19:00,11.552,11.668,11.552,11.64,250000.0
2006-09-28 05:20:00,11.613,11.613,11.57,11.57,100000.0
2006-09-28 05:21:00,11.597,11.65,11.557,11.597,400000.0
2006-09-28 05:27:00,11.604,11.604,11.505,11.544,200000.0
2006-09-28 05:29:00,11.614,11.614,11.536,11.571,200000.0
2006-09-28 05:31:00,11.614,11.614,11.514,11.553,200000.0
2006-09-28 05:33:00,11.607,11.607,11.506,11.545,250000.0
2006-09-28 05:37:00,11.541,11.621,11.538,11.608,600000.0
2006-09-28 05:39:00,11.609,11.639,11.537,11.567,300000.0
2006-09-28 05:40:00,11.588,11.605,11.52,11.52,300000.0
2006-09-28 05:43:00,11.63,11.646,11.527,11.527,250000.0
2006-09-28 05:44:00,11.645,11.645,11.547,11.64,200000.0
2006-09-28 05:48:00,11.605,11.605,11.513,11.549,300000.0
2006-09-28 05:49:00,11.624,11.624,11.485,11.551,350000.0
2006-09-28 05:52:00,11.598,11.621,11.487,11.602,450000.0
2006-09-28 05:54:00,11.558,11.61,11.524,11.61,600000.0
2006-09-28 05:55:00,11.574,11.643,11.542,11.562,500000.0
2006-09-28 05:56:00,11.626,11.626,11.492,11.592,500000.0
2006-09-28 05:57:00,11.555,11.619,11.522,11.619,400000.0
2006-09-28 05:58:00,11.581,11.632,11.533,11.536,300000.0
2006-09-28 05:59:00,11.575,11.639,11.575,11.639,200000.0
2006-09-28 06:00:00,11.61,11.668,11.603,11.639,250000.0
2006-09-28 06:01:00,11.593,11.62,11.521,11.62,550000.0
2006-09-28 06:02:00,11.54,11.621,11.512,11.558,400000.0
2006-09-28 06:03:00,11.61,11.626,11.529,11.626,200000.0
2006-09-28 06:04:00,11.622,11.668,11.51,11.56,700000.0
2006-09-28 06:05:00,11.611,11.651,11.506,11.602,350000.0
2006-09-28 06:06:00,11.551,11.624,11.518,11.593,450000.0
2006-09-28 06:07:00,11.581,11.613,11.581,11.613,150000.0
2006-09-28 06:09:00,11.608,11.608,11.531,11.606,200000.0
2006-09-28 06:10:00,11.614,11.623,11.614,11.616,350000.0
2006-09-28 06:12:00,11.569,11.629,11.541,11.629,150000.0
2006-09-28 06:13:00,11.607,11.607,11.521,11.556,350000.0
2006-09-28 06:14:00,11.614,11.614,11.559,11.561,150000.0
2006-09-28 06:15:00,11.633,11.674,11.547,11.674,450000.0
2006-09-28 06:16:00,11.579,11.643,11.578,11.622,300000.0
2006-09-28 06:17:00,11.653,11.653,11.529,11.646,350000.0
2006-09-28 06:18:00,11.625,11.635,11.552,11.624,400000.0
2006-09-28 06:19:00,11.534,11.607,11.534,11.551,200000.0
2006-09-28 06:21:00,11.623,11.664,11.586,11.664,200000.0
2006-09-28 06:23:00,11.568,11.655,11.515,11.615,350000.0
2006-09-28 06:24:00,11.622,11.622,11.537,11.574,300000.0
2006-09-28 06:26:00,11.616,11.629,11.525,11.525,650000.0
2006-09-28 06:27:00,11.632,11.633,11.569,11.633,300000.0
2006-09-28 06:28:00,11.527,11.635,11.527,11.635,300000.0
2006-09-28 06:29:00,11.579,11.665,11.579,11.643,250000.0
2006-09-28 06:32:00,11.64,11.64,11.475,11.579,350000.0
2006-09-28 06:33:00,11.508,11.608,11.506,11.606,350000.0
2006-09-28 06:34:00,11.52,11.556,11.52,11.556,100000.0
2006-09-28 06:35:00,11.6,11.6,11.594,11.594,100000.0
2006-09-28 06:36:00,11.609,11.665,11.496,11.665,450000.0
2006-09-28 06:37:00,11.648,11.663,11.521,11.663,550000.0
2006-09-28 06:38:00,11.568,11.674,11.533,11.645,500000.0
2006-09-28 06:39:00,11.666,11.666,11.583,11.659,200000.0
2006-09-28 06:40:00,11.564,11.623,11.54,11.54,300000.0
2006-09-28 06:41:00,11.644,11.644,11.537,11.597,400000.0
2006-09-28 06:43:00,11.551,11.632,11.514,11.632,500000.0
2006-09-28 06:44:00,11.636,11.639,11.515,11.529,550000.0
2006-09-28 06:45:00,11.639,11.639,11.517,11.523,300000.0
2006-09-28 06:46:00,11.625,11.705,11.573,11.573,600000.0
2006-09-28 06:47:00,11.646,11.646,11.5,11.539,650000.0
2006-09-28 06:48:00,11.663,11.663,11.558,11.656,150000.0
2006-09-28 06:51:00,11.634,11.634,11.566,11.566,200000.0
2006-09-28 06:53:00,11.566,11.607,11.547,11.547,550000.0
2006-09-28 06:54:00,11.624,11.624,11.501,11.584,450000.0
2006-09-28 06:55:00,11.564,11.608,11.491,11.602,350000.0
2006-09-28 06:56:00,11.551,11.607,11.507,11.58,350000.0
2006-09-28 06:57:00,11.599,11.601,11.537,11.601,150000.0
2006-09-28 06:58:00,11.513,11.598,11.513,11.584,300000.0
2006-09-28 06:59:00,11.629,11.633,11.532,11.565,300000.0
2006-09-28 07:00:00,11.51,11.628,11.51,11.579,550000.0
2006-09-28 07:03:00,11.551,11.622,11.53,11.546,550000.0
2006-09-28 07:05:00,11.595,11.595,11.503,11.539,200000.0
2006-09-28 07:07:00,11.607,11.628,11.539,11.56,400000.0
2006-09-28 07:08:00,11.53,11.646,11.53,11.598,400000.0
2006-09-28 07:09:00,11.577,11.66,11.559,11.642,450000.0
2006-09-28 07:11:00,11.56,11.605,11.56,11.605,100000.0
2006-09-28 07:12:00,11.599,11.642,11.488,11.642,350000.0
2006-09-28 07:14:00,11.563,11.616,11.563,11.591,350000.0
2006-09-28 07:16:00,11.637,11.641,11.548,11.633,400000.0
2006-09-28 07:19:00,11.621,11.634,11.539,11.539,200000.0
2006-09-28 07:20:00,11.594,11.594,11.47,11.497,400000.0
2006-09-28 07:21:00,11.536,11.581,11.486,11.581,200000.0
2006-09-28 07:22:00,11.566,11.601,11.507,11.507,400000.0
2006-09-28 07:23:00,11.492,11.628,11.492,11.628,350000.0
2006-09-28 07:25:00,11.552,11.626,11.552,11.589,350000.0
2006-09-28 07:26:00,11.498,11.607,11.495,11.495,250000.0
2006-09-28 07:27:00,11.585,11.585,11.524,11.524,100000.0
2006-09-28 07:28:00,11.489,11.565,11.489,11.565,100000.0
2006-09-28 07:30:00,11.497,11.578,11.483,11.57,300000.0
2006-09-28 07:31:00,11.558,11.562,11.558,11.562,100000.0
2006-09-28 07:32:00,11.521,11.582,11.499,11.531,250000.0
2006-09-28 07:33:00,11.591,11.666,11.509,11.509,350000.0
2006-09-28 07:35:00,11.575,11.596,11.502,11.596,250000.0
2006-09-28 07:36:00,11.522,11.591,11.519,11.544,500000.0
2006-09-28 07:37:00,11.475,11.613,11.475,11.57,450000.0
2006-09-28 07:38:00,11.574,11.574,11.465,11.531,400000.0
2006-09-28 07:39:00,11.56,11.586,11.489,11.586,350000.0
2006-09-28 07:40:00,11.544,11.58,11.476,11.58,450000.0
2006-09-28 07:41:00,11.574,11.574,11.443,11.443,250000.0
2006-09-28 07:43:00,11.47,11.571,11.431,11.548,450000.0
2006-09-28 07:45:00,11.488,11.569,11.454,11.559,400000.0
2006-09-28 07:46:00,11.492,11.592,11.492,11.507,300000.0
2006-09-28 07:48:00,11.568,11.568,11.491,11.555,200000.0
2006-09-28 07:49:00,11.469,11.577,11.469,11.543,350000.0
2006-09-28 07:50:00,11.572,11.591,11.461,11.591,350000.0
2006-09-28 07:51:00,11.534,11.65,11.534,11.6,600000.0
2006-09-28 07:52:00,11.592,11.592,11.474,11.474,150000.0
2006-09-28 07:53:00,11.462,11.565,11.462,11.565,200000.0
2006-09-28 07:55:00,11.576,11.576,11.548,11.571,250000.0
2006-09-28 07:56:00,11.506,11.609,11.504,11.512,400000.0
2006-09-28 07:57:00,11.558,11.558,11.472,11.493,350000.0
2006-09-28 07:59:00,11.542,11.548,11.508,11.524,300000.0
2006-09-28 08:01:00,11.564,11.644,11.472,11.472,350000.0
2006-09-28 08:02:00,11.496,11.603,11.478,11.531,750000.0
2006-09-28 08:04:00,11.521,11.604,11.483,11.483,300000.0
2006-09-28 08:05:00,11.541,11.637,11.525,11.569,550000.0
2006-09-28 08:06:00,11.518,11.583,11.486,11.526,400000.0
2006-09-28 08:07:00,11.611,11.613,11.505,11.613,500000.0
2006-09-28 08:08:00,11.546,11.654,11.509,11.533,650000.0
2006-09-28 08:09:00,11.532,11.569,11.47,11.505,500000.0
2006-09-28 08:10:00,11.613,11.613,11.521,11.585,450000.0
2006-09-28 08:11:00,11.585,11.585,11.474,11.57,300000.0
2006-09-28 08:12:00,11.58,11.623,11.507,11.519,550000.0
2006-09-28 08:13:00,11.616,11.639,11.533,11.535,400000.0
2006-09-28 08:14:00,11.494,11.594,11.475,11.582,400000.0
2006-09-28 08:15:00,11.51,11.598,11.486,11.598,500000.0
2006-09-28 08:16:00,11.548,11.614,11.525,11.582,450000.0
2006-09-28 08:17:00,11.53,11.624,11.512,11.607,650000.0
2006-09-28 08:18:00,11.603,11.629,11.519,11.587,550000.0
2006-09-28 08:19:00,11.511,11.606,11.511,11.513,550000.0
2006-09-28 08:20:00,11.634,11.634,11.491,11.581,550000.0
2006-09-28 08:21:00,11.526,11.639,11.503,11.549,550000.0
2006-09-28 08:22:00,11.51,11.619,11.498,11.516,350000.0
2006-09-28 08:23:00,11.517,11.636,11.508,11.631,450000.0
2006-09-28 08:24:00,11.627,11.627,11.521,11.545,450000.0
2006-09-28 08:25:00,11.503,11.628,11.503,11.607,350000.0
2006-09-28 08:26:00,11.618,11.618,11.497,11.609,500000.0
2006-09-28 08:27:00,11.559,11.611,11.559,11.611,250000.0
2006-09-28 08:28:00,11.626,11.642,11.541,11.59,450000.0
2006-09-28 08:29:00,11.494,11.579,11.471,11.573,400000.0
2006-09-28 08:30:00,11.57,11.576,11.496,11.552,400000.0
2006-09-28 08:31:00,11.513,11.578,11.513,11.535,400000.0
2006-09-28 08:33:00,11.603,11.648,11.52,11.603,400000.0
2006-09-28 08:34:00,11.536,11.578,11.487,11.504,300000.0
2006-09-28 08:35:00,11.479,11.564,11.479,11.564,100000.0
2006-09-28 08:36:00,11.555,11.555,11.426,11.482,500000.0
2006-09-28 08:37:00,11.535,11.584,11.482,11.557,250000.0
2006-09-28 08:38:00,11.593,11.644,11.515,11.534,650000.0
2006-09-28 08:39:00,11.568,11.659,11.528,11.528,250000.0
2006-09-28 08:40:00,11.624,11.661,11.575,11.624,350000.0
2006-09-28 08:41:00,11.62,11.633,11.569,11.569,350000.0
2006-09-28 08:42:00,11.679,11.679,11.584,11.638,450000.0
2006-09-28 08:43:00,11.539,11.58,11.528,11.537,200000.0
2006-09-28 08:45:00,11.646,11.663,11.582,11.582,350000.0
2006-09-28 08:46:00,11.684,11.689,11.569,11.657,500000.0
2006-09-28 08:47:00,11.658,11.672,11.548,11.601,550000.0
2006-09-28 08:52:00,11.57,11.686,11.559,11.635,450000.0
2006-09-28 08:53:00,11.642,11.654,11.571,11.644,400000.0
2006-09-28 08:54:00,11.661,11.661,11.541,11.552,350000.0
2006-09-28 08:55:00,11.633,11.633,11.469,11.619,250000.0
2006-09-28 08:56:00,11.555,11.659,11.516,11.616,550000.0
2006-09-28 08:57:00,11.626,11.678,11.561,11.644,550000.0
2006-09-28 08:59:00,11.672,11.674,11.537,11.643,500000.0
2006-09-28 09:00:00,11.637,11.693,11.554,11.564,550000.0
2006-09-28 09:01:00,11.556,11.644,11.556,11.595,300000.0
2006-09-28 09:02:00,11.599,11.733,11.599,11.641,550000.0
2006-09-28 09:03:00,11.706,11.706,11.587,11.587,450000.0
2006-09-28 09:04:00,11.676,11.707,11.58,11.707,400000.0
2006-09-28 09:05:00,11.601,11.677,11.559,11.677,400000.0
2006-09-28 09:06:00,11.669,11.714,11.591,11.642,350000.0
2006-09-28 09:07:00,11.579,11.693,11.579,11.671,400000.0
2006-09-28 09:08:00,11.682,11.723,11.596,11.596,300000.0
2006-09-28 09:09:00,11.581,11.706,11.578,11.591,450000.0
2006-09-28 09:11:00,11.671,11.671,11.562,11.597,550000.0
2006-09-28 09:12:00,11.673,11.703,11.569,11.592,550000.0
2006-09-28 09:13:00,11.617,11.708,11.574,11.708,450000.0
2006-09-28 09:14:00,11.662,11.662,11.568,11.585,500000.0
2006-09-28 09:15:00,11.612,11.69,11.582,11.65,350000.0
2006-09-28 09:16:00,11.606,11.706,11.561,11.602,350000.0
2006-09-28 09:17:00,11.705,11.722,11.59,11.677,550000.0
2006-09-28 09:18:00,11.664,11.684,11.582,11.648,400000.0
2006-09-28 09:19:00,11.713,11.74,11.622,11.695,450000.0
2006-09-28 09:20:00,11.604,11.674,11.565,11.565,450000.0
2006-09-28 09:21:00,11.608,11.681,11.553,11.681,550000.0
2006-09-28 09:22:00,11.655,11.69,11.598,11.69,250000.0
2006-09-28 09:23:00,11.604,11.734,11.577,11.66,450000.0
2006-09-28 09:24:00,11.556,11.63,11.556,11.63,400000.0
2006-09-28 09:25:00,11.708,11.708,11.572,11.604,350000.0
2006-09-28 09:26:00,11.576,11.672,11.576,11.642,400000.0
2006-09-28 09:27:00,11.642,11.722,11.6,11.6,250000.0
2006-09-28 09:28:00,11.631,11.703,11.614,11.693,350000.0
2006-09-28 09:29:00,11.609,11.734,11.609,11.703,300000.0
2006-09-28 09:30:00,11.63,11.741,11.61,11.713,400000.0
2006-09-28 09:31:00,11.662,11.662,11.591,11.662,400000.0
2006-09-28 09:32:00,11.656,11.709,11.602,11.709,250000.0
2006-09-28 09:33:00,11.686,11.724,11.583,11.724,450000.0
2006-09-28 09:34:00,11.66,11.695,11.566,11.669,300000.0
2006-09-28 09:35:00,11.596,11.704,11.596,11.704,350000.0
2006-09-28 09:36:00,11.616,11.699,11.549,11.563,500000.0
2006-09-28 09:37:00,11.638,11.682,11.544,11.666,400000.0
2006-09-28 09:38:00,11.618,11.699,11.56,11.68,450000.0
2006-09-28 09:39:00,11.717,11.735,11.598,11.718,500000.0
2006-09-28 09:40:00,11.601,11.709,11.57,11.57,550000.0
2006-09-28 09:41:00,11.663,11.719,11.602,11.602,350000.0
2006-09-28 09:42:00,11.697,11.73,11.627,11.629,400000.0
2006-09-28 09:45:00,11.702,11.732,11.585,11.705,350000.0
2006-09-28 09:46:00,11.645,11.682,11.611,11.682,300000.0
2006-09-28 09:47:00,11.648,11.766,11.648,11.713,300000.0
2006-09-28 09:48:00,11.721,11.721,11.585,11.63,450000.0
2006-09-28 09:49:00,11.667,11.732,11.593,11.641,350000.0
2006-09-28 09:50:00,11.641,11.736,11.601,11.613,500000.0
2006-09-28 09:51:00,11.726,11.726,11.63,11.64,350000.0
2006-09-28 09:52:00,11.741,11.741,11.61,11.705,400000.0
2006-09-28 09:53:00,11.631,11.755,11.586,11.586,400000.0
2006-09-28 09:54:00,11.709,11.726,11.584,11.684,350000.0
2006-09-28 09:55:00,11.693,11.766,11.632,11.662,400000.0
2006-09-28 09:56:00,11.656,11.777,11.639,11.736,400000.0
2006-09-28 09:57:00,11.625,11.729,11.599,11.682,500000.0
2006-09-28 09:58:00,11.58,11.666,11.562,11.638,400000.0
2006-09-28 09:59:00,11.635,11.716,11.597,11.709,450000.0
2006-09-28 10:00:00,11.68,11.68,11.58,11.676,550000.0
2006-09-28 10:01:00,11.654,11.727,11.58,11.691,500000.0
2006-09-28 10:02:00,11.603,11.728,11.603,11.681,350000.0
2006-09-28 10:03:00,11.675,11.688,11.585,11.618,400000.0
2006-09-28 10:04:00,11.676,11.684,11.591,11.624,400000.0
2006-09-28 10:05:00,11.587,11.725,11.587,11.722,400000.0
2006-09-28 10:06:00,11.634,11.682,11.563,11.682,450000.0
2006-09-28 10:07:00,11.633,11.699,11.583,11.624,400000.0
2006-09-28 10:09:00,11.709,11.709,11.534,11.685,450000.0
2006-09-28 10:10:00,11.695,11.756,11.599,11.719,550000.0
2006-09-28 10:11:00,11.693,11.696,11.562,11.562,500000.0
2006-09-28 10:12:00,11.664,11.664,11.538,11.629,350000.0
2006-09-28 10:13:00,11.619,11.773,11.574,11.613,500000.0
2006-09-28 10:14:00,11.644,11.675,11.572,11.593,250000.0
2006-09-28 10:15:00,11.687,11.687,11.566,11.632,350000.0
2006-09-28 10:16:00,11.547,11.691,11.547,11.659,400000.0
2006-09-28 10:17:00,11.632,11.66,11.58,11.58,400000.0
2006-09-28 10:18:00,11.675,11.678,11.525,11.544,450000.0
2006-09-28 10:19:00,11.591,11.678,11.55,11.624,400000.0
2006-09-28 10:20:00,11.579,11.624,11.548,11.548,550000.0
2006-09-28 10:21:00,11.623,11.684,11.612,11.672,400000.0
2006-09-28 10:22:00,11.567,11.713,11.567,11.616,400000.0
2006-09-28 10:23:00,11.662,11.676,11.534,11.625,450000.0
2006-09-28 10:25:00,11.563,11.678,11.54,11.641,700000.0
2006-09-28 10:26:00,11.698,11.698,11.584,11.584,350000.0
2006-09-28 10:27:00,11.672,11.716,11.603,11.716,450000.0
2006-09-28 10:28:00,11.718,11.718,11.615,11.636,350000.0
2006-09-28 10:29:00,11.721,11.755,11.607,11.7,900000.0
2006-09-28 10:30:00,11.615,11.684,11.564,11.59,400000.0
2006-09-28 10:31:00,11.541,11.66,11.539,11.62,350000.0
2006-09-28 10:32:00,11.637,11.691,11.564,11.691,700000.0
2006-09-28 10:33:00,11.7,11.721,11.569,11.697,400000.0
2006-09-28 10:34:00,11.714,11.714,11.58,11.668,500000.0
2006-09-28 10:35:00,11.601,11.68,11.601,11.615,400000.0
2006-09-28 10:36:00,11.603,11.667,11.569,11.578,500000.0
2006-09-28 10:37:00,11.719,11.719,11.598,11.63,400000.0
2006-09-28 10:38:00,11.594,11.745,11.594,11.695,400000.0
2006-09-28 10:40:00,11.68,11.703,11.578,11.703,550000.0
2006-09-28 10:41:00,11.674,11.674,11.555,11.556,350000.0
2006-09-28 10:42:00,11.679,11.78,11.614,11.689,750000.0
2006-09-28 10:43:00,11.675,11.722,11.593,11.595,400000.0
2006-09-28 10:44:00,11.635,11.663,11.528,11.65,900000.0
2006-09-28 10:45:00,11.672,11.705,11.574,11.652,350000.0
2006-09-28 10:46:00,11.662,11.712,11.607,11.712,400000.0
2006-09-28 10:47:00,11.667,11.696,11.571,11.571,350000.0
2006-09-28 10:48:00,11.625,11.715,11.568,11.706,450000.0
2006-09-28 10:49:00,11.705,11.705,11.576,11.582,600000.0
2006-09-28 10:50:00,11.64,11.73,11.569,11.569,800000.0
2006-09-28 10:51:00,11.671,11.696,11.532,11.66,550000.0
2006-09-28 10:53:00,11.604,11.674,11.552,11.626,500000.0
2006-09-28 10:54:00,11.648,11.671,11.543,11.543,400000.0
2006-09-28 10:55:00,11.638,11.716,11.559,11.631,800000.0
2006-09-28 10:56:00,11.61,11.693,11.531,11.675,400000.0
2006-09-28 10:57:00,11.649,11.718,11.577,11.65,450000.0
2006-09-28 10:58:00,11.552,11.657,11.51,11.595,350000.0
2006-09-28 10:59:00,11.642,11.671,11.519,11.519,450000.0
2006-09-28 11:01:00,11.538,11.669,11.538,11.628,500000.0
2006-09-28 11:02:00,11.669,11.669,11.538,11.601,400000.0
2006-09-28 11:03:00,11.577,11.659,11.531,11.574,550000.0
2006-09-28 11:04:00,11.682,11.687,11.577,11.683,400000.0
2006-09-28 11:05:00,11.538,11.714,11.538,11.587,550000.0
2006-09-28 11:06:00,11.645,11.645,11.525,11.533,350000.0
2006-09-28 11:07:00,11.613,11.663,11.547,11.663,450000.0
2006-09-28 11:08:00,11.607,11.726,11.588,11.721,350000.0
2006-09-28 11:09:00,11.684,11.685,11.578,11.658,500000.0
2006-09-28 11:10:00,11.556,11.742,11.556,11.661,400000.0
2006-09-28 11:11:00,11.7,11.712,11.563,11.668,350000.0
2006-09-28 11:12:00,11.687,11.703,11.586,11.654,550000.0
2006-09-28 11:13:00,11.651,11.682,11.54,11.682,500000.0
2006-09-28 11:14:00,11.571,11.684,11.553,11.684,400000.0
2006-09-28 11:15:00,11.589,11.659,11.549,11.615,400000.0
2006-09-28 11:16:00,11.607,11.675,11.604,11.67,500000.0
2006-09-28 11:17:00,11.682,11.682,11.566,11.671,350000.0
2006-09-28 11:18:00,11.583,11.65,11.583,11.626,350000.0
2006-09-28 11:19:00,11.588,11.714,11.586,11.714,550000.0
2006-09-28 11:20:00,11.647,11.699,11.572,11.604,400000.0
2006-09-28 11:21:00,11.682,11.682,11.552,11.647,450000.0
2006-09-28 11:22:00,11.677,11.682,11.526,11.532,400000.0
2006-09-28 11:23:00,11.546,11.675,11.546,11.57,500000.0
2006-09-28 11:24:00,11.631,11.701,11.56,11.65,550000.0
2006-09-28 11:25:00,11.561,11.662,11.558,11.562,550000.0
2006-09-28 11:26:00,11.637,11.676,11.537,11.676,400000.0
2006-09-28 11:27:00,11.59,11.703,11.59,11.703,500000.0
2006-09-28 11:28:00,11.587,11.665,11.567,11.664,350000.0
2006-09-28 11:29:00,11.617,11.716,11.595,11.623,500000.0
2006-09-28 11:30:00,11.679,11.701,11.567,11.567,500000.0
2006-09-28 11:31:00,11.659,11.695,11.582,11.645,350000.0
2006-09-28 11:32:00,11.637,11.642,11.554,11.554,450000.0
2006-09-28 11:33:00,11.543,11.666,11.543,11.619,350000.0
2006-09-28 11:34:00,11.663,11.663,11.606,11.658,250000.0
2006-09-28 11:35:00,11.656,11.701,11.551,11.634,450000.0
2006-09-28 11:36:00,11.597,11.685,11.536,11.605,550000.0
2006-09-28 11:37:00,11.585,11.682,11.522,11.634,400000.0
2006-09-28 11:38:00,11.626,11.638,11.545,11.635,400000.0
2006-09-28 11:39:00,11.602,11.68,11.558,11.583,350000.0
2006-09-28 11:40:00,11.598,11.704,11.561,11.647,400000.0
2006-09-28 11:41:00,11.551,11.643,11.551,11.59,350000.0
2006-09-28 11:42:00,11.548,11.652,11.548,11.646,350000.0
2006-09-28 11:43:00,11.671,11.679,11.577,11.679,350000.0
2006-09-28 11:44:00,11.672,11.674,11.556,11.651,450000.0
2006-09-28 11:45:00,11.576,11.654,11.56,11.648,550000.0
2006-09-28 11:46:00,11.643,11.712,11.579,11.593,400000.0
2006-09-28 11:47:00,11.615,11.693,11.537,11.645,500000.0
2006-09-28 11:48:00,11.636,11.671,11.577,11.666,400000.0
2006-09-28 11:50:00,11.638,11.675,11.564,11.675,350000.0
2006-09-28 11:51:00,11.511,11.617,11.484,11.617,450000.0
2006-09-28 11:52:00,11.599,11.709,11.562,11.673,450000.0
2006-09-28 11:53:00,11.531,11.676,11.531,11.589,400000.0
2006-09-28 11:54:00,11.679,11.679,11.554,11.632,550000.0
2006-09-28 11:55:00,11.629,11.686,11.566,11.686,350000.0
2006-09-28 11:56:00,11.625,11.694,11.623,11.629,350000.0
2006-09-28 11:57:00,11.696,11.696,11.586,11.659,450000.0
2006-09-28 11:58:00,11.578,11.696,11.554,11.696,350000.0
2006-09-28 11:59:00,11.686,11.723,11.591,11.633,450000.0
2006-09-28 12:00:00,11.671,11.691,11.599,11.599,350000.0
2006-09-28 12:01:00,11.722,11.736,11.619,11.64,500000.0
2006-09-28 12:02:00,11.707,11.722,11.567,11.567,400000.0
2006-09-28 12:03:00,11.605,11.702,11.605,11.663,550000.0
2006-09-28 12:04:00,11.638,11.696,11.59,11.59,350000.0
2006-09-28 12:05:00,11.667,11.691,11.55,11.593,350000.0
2006-09-28 12:06:00,11.687,11.687,11.615,11.686,350000.0
2006-09-28 12:07:00,11.684,11.684,11.526,11.617,450000.0
2006-09-28 12:08:00,11.664,11.664,11.57,11.657,450000.0
2006-09-28 12:09:00,11.528,11.594,11.528,11.588,350000.0
2006-09-28 12:10:00,11.656,11.682,11.584,11.619,400000.0
2006-09-28 12:11:00,11.602,11.688,11.546,11.569,500000.0
2006-09-28 12:12:00,11.535,11.68,11.535,11.571,350000.0
2006-09-28 12:13:00,11.646,11.694,11.586,11.656,400000.0
2006-09-28 12:14:00,11.66,11.694,11.53,11.565,550000.0
2006-09-28 12:15:00,11.605,11.666,11.556,11.593,400000.0
2006-09-28 12:16:00,11.587,11.657,11.533,11.587,400000.0
2006-09-28 12:17:00,11.638,11.695,11.638,11.695,400000.0
2006-09-28 12:18:00,11.671,11.678,11.574,11.574,450000.0
2006-09-28 12:19:00,11.612,11.653,11.527,11.579,450000.0
2006-09-28 12:20:00,11.636,11.704,11.586,11.614,500000.0
2006-09-28 12:21:00,11.657,11.708,11.58,11.637,500000.0
2006-09-28 12:22:00,11.666,11.666,11.543,11.61,400000.0
2006-09-28 12:23:00,11.672,11.717,11.579,11.583,400000.0
2006-09-28 12:24:00,11.688,11.688,11.591,11.641,600000.0
2006-09-28 12:25:00,11.629,11.629,11.519,11.61,450000.0
2006-09-28 12:26:00,11.619,11.619,11.508,11.554,450000.0
2006-09-28 12:27:00,11.6,11.635,11.528,11.613,550000.0
2006-09-28 12:28:00,11.612,11.656,11.533,11.577,500000.0
2006-09-28 12:29:00,11.621,11.668,11.516,11.516,500000.0
2006-09-28 12:30:00,11.546,11.662,11.542,11.662,450000.0
2006-09-28 12:31:00,11.626,11.639,11.57,11.633,350000.0
2006-09-28 12:32:00,11.53,11.662,11.53,11.537,300000.0
2006-09-28 12:33:00,11.66,11.672,11.536,11.536,250000.0
2006-09-28 12:34:00,11.518,11.639,11.496,11.496,450000.0
2006-09-28 12:35:00,11.668,11.681,11.535,11.535,350000.0
2006-09-28 12:36:00,11.658,11.658,11.505,11.617,350000.0
2006-09-28 12:37:00,11.668,11.668,11.556,11.556,500000.0
2006-09-28 12:38:00,11.599,11.636,11.49,11.56,450000.0
2006-09-28 12:39:00,11.608,11.658,11.503,11.59,450000.0
2006-09-28 12:40:00,11.574,11.684,11.528,11.581,450000.0
2006-09-28 12:41:00,11.611,11.64,11.524,11.64,450000.0
2006-09-28 12:42:00,11.531,11.667,11.531,11.626,550000.0
2006-09-28 12:43:00,11.602,11.614,11.487,11.525,500000.0
2006-09-28 12:44:00,11.593,11.676,11.527,11.528,450000.0
2006-09-28 12:45:00,11.576,11.657,11.516,11.568,400000.0
2006-09-28 12:46:00,11.541,11.642,11.51,11.51,500000.0
2006-09-28 12:47:00,11.549,11.638,11.498,11.556,350000.0
2006-09-28 12:48:00,11.537,11.637,11.479,11.608,550000.0
2006-09-28 12:49:00,11.567,11.666,11.545,11.55,450000.0
2006-09-28 12:50:00,11.593,11.663,11.556,11.556,400000.0
2006-09-28 12:51:00,11.515,11.646,11.498,11.646,500000.0
2006-09-28 12:52:00,11.575,11.666,11.556,11.633,500000.0
2006-09-28 12:53:00,11.508,11.609,11.508,11.596,500000.0
2006-09-28 12:54:00,11.627,11.647,11.542,11.586,450000.0
2006-09-28 12:55:00,11.591,11.653,11.569,11.648,450000.0
2006-09-28 12:56:00,11.597,11.643,11.512,11.542,450000.0
2006-09-28 12:57:00,11.616,11.665,11.514,11.514,400000.0
2006-09-28 12:58:00,11.546,11.631,11.478,11.499,400000.0
2006-09-28 12:59:00,11.562,11.604,11.491,11.604,450000.0
2006-09-28 13:00:00,11.612,11.612,11.488,11.553,500000.0
2006-09-28 13:01:00,11.508,11.648,11.508,11.599,400000.0
2006-09-28 13:02:00,11.533,11.621,11.514,11.561,400000.0
2006-09-28 13:03:00,11.57,11.648,11.527,11.527,450000.0
2006-09-28 13:04:00,11.559,11.627,11.493,11.534,450000.0
2006-09-28 13:05:00,11.511,11.62,11.511,11.607,400000.0
2006-09-28 13:06:00,11.647,11.647,11.512,11.603,450000.0
2006-09-28 13:07:00,11.625,11.625,11.476,11.562,500000.0
2006-09-28 13:08:00,11.55,11.639,11.531,11.531,400000.0
2006-09-28 13:09:00,11.654,11.654,11.536,11.536,450000.0
2006-09-28 13:10:00,11.583,11.622,11.494,11.512,500000.0
2006-09-28 13:11:00,11.539,11.626,11.539,11.608,400000.0
2006-09-28 13:12:00,11.627,11.627,11.518,11.52,550000.0
2006-09-28 13:14:00,11.503,11.658,11.503,11.643,350000.0
2006-09-28 13:15:00,11.564,11.667,11.508,11.597,400000.0
2006-09-28 13:16:00,11.591,11.596,11.502,11.596,350000.0
2006-09-28 13:17:00,11.614,11.631,11.504,11.623,450000.0
2006-09-28 13:18:00,11.485,11.634,11.485,11.616,400000.0
2006-09-28 13:19:00,11.546,11.626,11.51,11.531,400000.0
2006-09-28 13:21:00,11.479,11.583,11.469,11.477,350000.0
2006-09-28 13:22:00,11.534,11.63,11.533,11.533,400000.0
2006-09-28 13:23:00,11.542,11.625,11.484,11.504,350000.0
2006-09-28 13:24:00,11.608,11.645,11.528,11.553,450000.0
2006-09-28 13:25:00,11.614,11.644,11.553,11.639,350000.0
2006-09-28 13:26:00,11.55,11.667,11.522,11.567,550000.0
2006-09-28 13:27:00,11.549,11.651,11.549,11.604,500000.0
2006-09-28 13:28:00,11.583,11.636,11.487,11.544,400000.0
2006-09-28 13:29:00,11.625,11.625,11.468,11.583,350000.0
2006-09-28 13:30:00,11.609,11.609,11.476,11.501,450000.0
2006-09-28 13:31:00,11.463,11.572,11.441,11.572,450000.0
2006-09-28 13:32:00,11.544,11.623,11.491,11.491,500000.0
2006-09-28 13:33:00,11.541,11.598,11.505,11.538,350000.0
2006-09-28 13:34:00,11.478,11.62,11.478,11.509,350000.0
2006-09-28 13:35:00,11.561,11.628,11.508,11.508,400000.0
2006-09-28 13:37:00,11.537,11.628,11.51,11.585,350000.0
2006-09-28 13:39:00,11.592,11.641,11.522,11.597,500000.0
2006-09-28 13:40:00,11.594,11.621,11.497,11.615,350000.0
2006-09-28 13:41:00,11.503,11.605,11.495,11.605,400000.0
2006-09-28 13:42:00,11.603,11.603,11.503,11.581,350000.0
2006-09-28 13:43:00,11.605,11.63,11.478,11.587,500000.0
2006-09-28 13:44:00,11.521,11.633,11.504,11.55,350000.0
2006-09-28 13:45:00,11.509,11.618,11.486,11.601,400000.0
2006-09-28 13:47:00,11.528,11.619,11.528,11.619,100000.0
2006-09-28 13:48:00,11.579,11.604,11.492,11.587,400000.0
2006-09-28 13:49:00,11.51,11.628,11.51,11.604,350000.0
2006-09-28 13:50:00,11.502,11.577,11.492,11.577,450000.0
2006-09-28 13:51:00,11.63,11.63,11.515,11.515,350000.0
2006-09-28 13:52:00,11.634,11.634,11.502,11.591,350000.0
2006-09-28 13:53:00,11.525,11.656,11.489,11.553,450000.0
2006-09-28 13:54:00,11.556,11.613,11.502,11.604,400000.0
2006-09-28 13:55:00,11.572,11.619,11.554,11.578,350000.0
2006-09-28 13:56:00,11.602,11.633,11.478,11.478,400000.0
2006-09-28 13:57:00,11.542,11.621,11.507,11.507,400000.0
2006-09-28 13:58:00,11.487,11.614,11.487,11.614,350000.0
2006-09-28 13:59:00,11.612,11.617,11.495,11.504,550000.0
2006-09-28 14:00:00,11.572,11.598,11.486,11.533,350000.0
2006-09-28 14:01:00,11.57,11.677,11.57,11.661,400000.0
2006-09-28 14:02:00,11.647,11.654,11.521,11.594,350000.0
2006-09-28 14:03:00,11.635,11.643,11.564,11.612,350000.0
2006-09-28 14:04:00,11.529,11.653,11.529,11.653,350000.0
2006-09-28 14:05:00,11.563,11.635,11.552,11.634,400000.0
2006-09-28 14:06:00,11.634,11.676,11.556,11.649,350000.0
2006-09-28 14:07:00,11.622,11.648,11.525,11.613,400000.0
2006-09-28 14:08:00,11.585,11.644,11.525,11.566,400000.0
2006-09-28 14:09:00,11.469,11.634,11.469,11.551,550000.0
2006-09-28 14:10:00,11.549,11.652,11.548,11.562,350000.0
2006-09-28 14:11:00,11.565,11.627,11.528,11.627,400000.0
2006-09-28 14:12:00,11.641,11.654,11.609,11.643,450000.0
2006-09-28 14:13:00,11.592,11.592,11.486,11.517,350000.0
2006-09-28 14:14:00,11.519,11.625,11.503,11.549,500000.0
2006-09-28 14:15:00,11.477,11.604,11.45,11.523,500000.0
2006-09-28 14:16:00,11.533,11.669,11.52,11.598,450000.0
2006-09-28 14:17:00,11.588,11.602,11.502,11.535,450000.0
2006-09-28 14:19:00,11.601,11.632,11.507,11.626,500000.0
2006-09-28 14:20:00,11.511,11.605,11.511,11.525,350000.0
2006-09-28 14:21:00,11.533,11.649,11.531,11.575,450000.0
2006-09-28 14:22:00,11.603,11.641,11.508,11.641,450000.0
2006-09-28 14:23:00,11.552,11.651,11.552,11.565,400000.0
2006-09-28 14:24:00,11.625,11.648,11.552,11.624,400000.0
2006-09-28 14:25:00,11.545,11.599,11.52,11.548,350000.0
2006-09-28 14:26:00,11.567,11.645,11.51,11.614,350000.0
2006-09-28 14:27:00,11.59,11.657,11.531,11.657,400000.0
2006-09-28 14:28:00,11.619,11.626,11.547,11.584,400000.0
2006-09-28 14:29:00,11.599,11.656,11.52,11.622,350000.0
2006-09-28 14:30:00,11.597,11.684,11.558,11.558,550000.0
2006-09-28 14:31:00,11.564,11.681,11.564,11.649,400000.0
2006-09-28 14:32:00,11.627,11.63,11.538,11.56,500000.0
2006-09-28 14:33:00,11.628,11.628,11.491,11.544,500000.0
2006-09-28 14:34:00,11.578,11.662,11.518,11.518,450000.0
2006-09-28 14:35:00,11.593,11.625,11.544,11.552,350000.0
2006-09-28 14:36:00,11.591,11.609,11.505,11.583,400000.0
2006-09-28 14:37:00,11.475,11.587,11.424,11.576,550000.0
2006-09-28 14:38:00,11.544,11.593,11.488,11.562,400000.0
2006-09-28 14:39:00,11.601,11.632,11.476,11.497,500000.0
2006-09-28 14:40:00,11.512,11.627,11.462,11.52,400000.0
2006-09-28 14:41:00,11.461,11.579,11.452,11.527,550000.0
2006-09-28 14:42:00,11.439,11.551,11.412,11.516,400000.0
2006-09-28 14:43:00,11.538,11.608,11.481,11.597,500000.0
2006-09-28 14:44:00,11.483,11.575,11.451,11.563,450000.0
2006-09-28 14:45:00,11.553,11.584,11.512,11.57,400000.0
2006-09-28 14:46:00,11.565,11.592,11.531,11.531,350000.0
2006-09-28 14:47:00,11.57,11.612,11.482,11.595,350000.0
2006-09-28 14:48:00,11.573,11.646,11.523,11.618,400000.0
2006-09-28 14:49:00,11.624,11.629,11.491,11.491,500000.0
2006-09-28 14:50:00,11.561,11.64,11.522,11.522,400000.0
2006-09-28 14:51:00,11.642,11.656,11.56,11.615,350000.0
2006-09-28 14:52:00,11.648,11.648,11.559,11.571,450000.0
2006-09-28 14:53:00,11.566,11.654,11.547,11.591,400000.0
2006-09-28 14:54:00,11.539,11.694,11.539,11.563,550000.0
2006-09-28 14:55:00,11.589,11.617,11.507,11.507,450000.0
2006-09-28 14:56:00,11.596,11.634,11.485,11.599,550000.0
2006-09-28 14:57:00,11.653,11.664,11.529,11.624,450000.0
2006-09-28 14:58:00,11.579,11.654,11.531,11.603,400000.0
2006-09-28 14:59:00,11.579,11.652,11.482,11.652,550000.0
2006-09-28 15:00:00,11.544,11.667,11.521,11.562,450000.0
2006-09-28 15:01:00,11.601,11.647,11.516,11.609,450000.0
2006-09-28 15:02:00,11.572,11.692,11.535,11.626,450000.0
2006-09-28 15:03:00,11.645,11.663,11.523,11.661,500000.0
2006-09-28 15:04:00,11.574,11.657,11.512,11.539,550000.0
2006-09-28 15:05:00,11.52,11.634,11.52,11.551,550000.0
2006-09-28 15:06:00,11.61,11.639,11.584,11.59,400000.0
2006-09-28 15:07:00,11.549,11.669,11.532,11.62,350000.0
2006-09-28 15:08:00,11.54,11.68,11.529,11.607,500000.0
2006-09-28 15:09:00,11.597,11.653,11.519,11.542,450000.0
2006-09-28 15:10:00,11.523,11.653,11.512,11.559,400000.0
2006-09-28 15:11:00,11.555,11.692,11.539,11.544,500000.0
2006-09-28 15:12:00,11.639,11.65,11.518,11.65,300000.0
2006-09-28 15:13:00,11.632,11.656,11.51,11.635,400000.0
2006-09-28 15:14:00,11.618,11.655,11.516,11.533,550000.0
2006-09-28 15:15:00,11.511,11.609,11.501,11.563,400000.0
2006-09-28 15:16:00,11.588,11.637,11.527,11.637,450000.0
2006-09-28 15:17:00,11.582,11.633,11.519,11.583,450000.0
2006-09-28 15:18:00,11.627,11.627,11.52,11.572,400000.0
2006-09-28 15:19:00,11.58,11.651,11.556,11.618,450000.0
2006-09-28 15:20:00,11.583,11.639,11.558,11.639,400000.0
2006-09-28 15:21:00,11.64,11.644,11.513,11.644,400000.0
2006-09-28 15:22:00,11.625,11.641,11.571,11.614,450000.0
2006-09-28 15:23:00,11.553,11.642,11.553,11.623,400000.0
2006-09-28 15:24:00,11.635,11.646,11.563,11.634,350000.0
2006-09-28 15:25:00,11.653,11.653,11.557,11.607,350000.0
2006-09-28 15:26:00,11.532,11.644,11.532,11.535,550000.0
2006-09-28 15:27:00,11.553,11.667,11.54,11.584,350000.0
2006-09-28 15:28:00,11.562,11.654,11.559,11.617,350000.0
2006-09-28 15:29:00,11.638,11.647,11.512,11.512,400000.0
2006-09-28 15:30:00,11.594,11.62,11.497,11.555,450000.0
2006-09-28 15:31:00,11.549,11.629,11.506,11.534,500000.0
2006-09-28 15:32:00,11.541,11.607,11.505,11.606,450000.0
2006-09-28 15:33:00,11.581,11.592,11.489,11.572,400000.0
2006-09-28 15:34:00,11.506,11.636,11.49,11.49,400000.0
2006-09-28 15:35:00,11.558,11.602,11.521,11.551,400000.0
2006-09-28 15:36:00,11.576,11.621,11.479,11.617,550000.0
2006-09-28 15:37:00,11.532,11.661,11.532,11.61,400000.0
2006-09-28 15:38:00,11.576,11.666,11.572,11.572,450000.0
2006-09-28 15:39:00,11.598,11.651,11.564,11.564,350000.0
2006-09-28 15:40:00,11.532,11.633,11.522,11.534,450000.0
2006-09-28 15:41:00,11.518,11.643,11.518,11.614,400000.0
2006-09-28 15:42:00,11.626,11.626,11.51,11.529,350000.0
2006-09-28 15:43:00,11.548,11.599,11.474,11.481,450000.0
2006-09-28 15:44:00,11.6,11.615,11.506,11.593,350000.0
2006-09-28 15:45:00,11.596,11.609,11.5,11.594,450000.0
2006-09-28 15:46:00,11.499,11.6,11.496,11.513,400000.0
2006-09-28 15:47:00,11.58,11.599,11.446,11.469,550000.0
2006-09-28 15:48:00,11.493,11.58,11.464,11.472,350000.0
2006-09-28 15:49:00,11.532,11.58,11.507,11.576,350000.0
2006-09-28 15:50:00,11.513,11.623,11.456,11.586,550000.0
2006-09-28 15:51:00,11.563,11.628,11.479,11.499,350000.0
2006-09-28 15:52:00,11.476,11.564,11.439,11.439,350000.0
2006-09-28 15:53:00,11.569,11.65,11.528,11.573,500000.0
2006-09-28 15:54:00,11.574,11.588,11.526,11.588,450000.0
2006-09-28 15:55:00,11.475,11.564,11.467,11.56,500000.0
2006-09-28 15:56:00,11.437,11.574,11.437,11.52,450000.0
2006-09-28 15:57:00,11.534,11.583,11.5,11.527,450000.0
2006-09-28 15:58:00,11.486,11.574,11.437,11.574,500000.0
2006-09-28 15:59:00,11.6,11.603,11.494,11.53,450000.0
2006-09-28 16:00:00,11.583,11.643,11.474,11.571,500000.0
2006-09-28 16:01:00,11.58,11.58,11.459,11.465,400000.0
2006-09-28 16:02:00,11.444,11.58,11.419,11.504,550000.0
2006-09-28 16:03:00,11.56,11.566,11.447,11.49,450000.0
2006-09-28 16:04:00,11.459,11.591,11.398,11.507,550000.0
2006-09-28 16:05:00,11.459,11.534,11.399,11.443,350000.0
2006-09-28 16:06:00,11.433,11.541,11.402,11.511,350000.0
2006-09-28 16:07:00,11.482,11.547,11.443,11.443,500000.0
2006-09-28 16:08:00,11.431,11.551,11.431,11.478,550000.0
2006-09-28 16:09:00,11.464,11.558,11.433,11.558,350000.0
2006-09-28 16:10:00,11.516,11.521,11.386,11.512,500000.0
2006-09-28 16:11:00,11.4,11.598,11.372,11.372,500000.0
2006-09-28 16:12:00,11.433,11.469,11.409,11.425,350000.0
2006-09-28 16:13:00,11.408,11.508,11.408,11.508,450000.0
2006-09-28 16:14:00,11.535,11.535,11.421,11.466,500000.0
2006-09-28 16:15:00,11.51,11.51,11.391,11.391,350000.0
2006-09-28 16:16:00,11.463,11.537,11.41,11.496,550000.0
2006-09-28 16:17:00,11.497,11.534,11.423,11.423,350000.0
2006-09-28 16:18:00,11.516,11.522,11.402,11.485,400000.0
2006-09-28 16:19:00,11.506,11.526,11.377,11.402,550000.0
2006-09-28 16:20:00,11.493,11.519,11.386,11.403,550000.0
2006-09-28 16:21:00,11.445,11.556,11.418,11.446,500000.0
2006-09-28 16:22:00,11.453,11.482,11.389,11.436,450000.0
2006-09-28 16:23:00,11.364,11.454,11.346,11.365,400000.0
2006-09-28 16:24:00,11.459,11.507,11.361,11.501,550000.0
2006-09-28 16:25:00,11.481,11.507,11.425,11.507,350000.0
2006-09-28 16:26:00,11.454,11.494,11.353,11.353,550000.0
2006-09-28 16:27:00,11.358,11.454,11.358,11.447,350000.0
2006-09-28 16:28:00,11.453,11.502,11.415,11.502,400000.0
2006-09-28 16:29:00,11.468,11.498,11.353,11.393,400000.0
2006-09-28 16:30:00,11.419,11.527,11.4,11.501,550000.0
2006-09-28 16:31:00,11.447,11.529,11.401,11.46,400000.0
2006-09-28 16:32:00,11.51,11.566,11.419,11.52,450000.0
2006-09-28 16:33:00,11.446,11.56,11.446,11.467,350000.0
2006-09-28 16:34:00,11.478,11.546,11.437,11.546,350000.0
2006-09-28 16:35:00,11.481,11.601,11.456,11.496,500000.0
2006-09-28 16:36:00,11.558,11.567,11.474,11.474,500000.0
2006-09-28 16:37:00,11.571,11.601,11.494,11.507,500000.0
2006-09-28 16:38:00,11.42,11.594,11.42,11.443,450000.0
2006-09-28 16:39:00,11.478,11.566,11.446,11.52,500000.0
2006-09-28 16:40:00,11.431,11.556,11.431,11.556,350000.0
2006-09-28 16:41:00,11.431,11.531,11.431,11.446,350000.0
2006-09-28 16:42:00,11.45,11.554,11.419,11.537,500000.0
2006-09-28 16:43:00,11.411,11.532,11.411,11.464,350000.0
2006-09-28 16:44:00,11.537,11.537,11.396,11.396,400000.0
2006-09-28 16:45:00,11.413,11.492,11.413,11.455,400000.0
2006-09-28 16:46:00,11.444,11.512,11.414,11.468,350000.0
2006-09-28 16:47:00,11.406,11.531,11.381,11.426,600000.0
2006-09-28 16:48:00,11.491,11.522,11.369,11.435,500000.0
2006-09-28 16:49:00,11.474,11.52,11.408,11.408,450000.0
2006-09-28 16:50:00,11.416,11.547,11.416,11.489,400000.0
2006-09-28 16:51:00,11.553,11.558,11.418,11.418,400000.0
2006-09-28 16:52:00,11.429,11.532,11.386,11.532,450000.0
2006-09-28 16:53:00,11.464,11.505,11.397,11.447,350000.0
2006-09-28 16:54:00,11.44,11.564,11.426,11.447,450000.0
2006-09-28 16:55:00,11.523,11.572,11.433,11.48,550000.0
2006-09-28 16:56:00,11.474,11.564,11.444,11.456,400000.0
2006-09-28 16:57:00,11.467,11.567,11.454,11.454,300000.0
2006-09-28 16:58:00,11.452,11.577,11.452,11.534,500000.0
2006-09-28 16:59:00,11.506,11.605,11.496,11.507,400000.0
2006-09-28 17:00:00,11.608,11.608,11.488,11.488,350000.0
2006-09-28 17:01:00,11.505,11.639,11.5,11.547,500000.0
2006-09-28 17:02:00,11.556,11.618,11.522,11.557,400000.0
2006-09-28 17:03:00,11.509,11.581,11.459,11.54,500000.0
2006-09-28 17:04:00,11.51,11.619,11.49,11.55,350000.0
2006-09-28 17:05:00,11.594,11.594,11.472,11.559,400000.0
2006-09-28 17:06:00,11.552,11.552,11.434,11.543,350000.0
2006-09-28 17:07:00,11.546,11.61,11.486,11.527,500000.0
2006-09-28 17:08:00,11.443,11.593,11.443,11.516,500000.0
2006-09-28 17:09:00,11.555,11.572,11.434,11.5,450000.0
2006-09-28 17:10:00,11.575,11.605,11.518,11.594,350000.0
2006-09-28 17:11:00,11.605,11.615,11.464,11.487,400000.0
2006-09-28 17:12:00,11.569,11.609,11.526,11.536,400000.0
2006-09-28 17:13:00,11.526,11.61,11.481,11.61,450000.0
2006-09-28 17:14:00,11.57,11.616,11.5,11.585,550000.0
2006-09-28 17:15:00,11.48,11.596,11.474,11.538,350000.0
2006-09-28 17:16:00,11.577,11.58,11.49,11.565,450000.0
2006-09-28 17:17:00,11.473,11.591,11.473,11.494,450000.0
2006-09-28 17:18:00,11.542,11.624,11.51,11.624,350000.0
2006-09-28 17:19:00,11.531,11.662,11.524,11.62,450000.0
2006-09-28 17:20:00,11.593,11.665,11.508,11.536,350000.0
2006-09-28 17:21:00,11.528,11.605,11.489,11.556,400000.0
2006-09-28 17:22:00,11.604,11.608,11.473,11.545,300000.0
2006-09-28 17:23:00,11.536,11.629,11.519,11.613,550000.0
2006-09-28 17:24:00,11.619,11.627,11.544,11.548,350000.0
2006-09-28 17:25:00,11.612,11.64,11.522,11.64,400000.0
2006-09-28 17:26:00,11.53,11.64,11.53,11.589,450000.0
2006-09-28 17:27:00,11.606,11.612,11.515,11.597,400000.0
2006-09-28 17:28:00,11.566,11.632,11.497,11.5,550000.0
2006-09-28 17:29:00,11.512,11.666,11.512,11.649,500000.0
2006-09-28 17:30:00,11.513,11.683,11.513,11.637,450000.0
2006-09-28 17:31:00,11.574,11.646,11.521,11.592,600000.0
2006-09-28 17:32:00,11.519,11.609,11.498,11.576,400000.0
2006-09-28 17:33:00,11.579,11.614,11.501,11.614,400000.0
2006-09-28 17:34:00,11.571,11.603,11.45,11.597,450000.0
2006-09-28 17:35:00,11.544,11.601,11.477,11.535,500000.0
2006-09-28 17:36:00,11.549,11.57,11.437,11.57,450000.0
2006-09-28 17:37:00,11.54,11.584,11.455,11.55,550000.0
2006-09-28 17:38:00,11.522,11.642,11.516,11.544,400000.0
2006-09-28 17:39:00,11.56,11.569,11.472,11.481,350000.0
2006-09-28 17:40:00,11.474,11.623,11.474,11.583,500000.0
2006-09-28 17:41:00,11.58,11.584,11.502,11.502,450000.0
2006-09-28 17:42:00,11.483,11.622,11.483,11.584,500000.0
2006-09-28 17:43:00,11.63,11.636,11.467,11.494,400000.0
2006-09-28 17:44:00,11.561,11.57,11.478,11.549,450000.0
2006-09-28 17:45:00,11.5,11.598,11.472,11.501,550000.0
2006-09-28 17:46:00,11.551,11.587,11.544,11.583,500000.0
2006-09-28 17:47:00,11.576,11.591,11.444,11.51,400000.0
2006-09-28 17:48:00,11.58,11.597,11.492,11.597,400000.0
2006-09-28 17:49:00,11.567,11.628,11.536,11.585,350000.0
2006-09-28 17:50:00,11.593,11.621,11.509,11.509,550000.0
2006-09-28 17:51:00,11.517,11.581,11.445,11.501,550000.0
2006-09-28 17:52:00,11.565,11.602,11.446,11.457,350000.0
2006-09-28 17:53:00,11.543,11.586,11.507,11.522,500000.0
2006-09-28 17:54:00,11.531,11.602,11.48,11.602,350000.0
2006-09-28 17:55:00,11.491,11.596,11.479,11.542,350000.0
2006-09-28 17:56:00,11.442,11.573,11.43,11.503,400000.0
2006-09-28 17:57:00,11.561,11.579,11.469,11.519,400000.0
2006-09-28 17:58:00,11.525,11.561,11.471,11.49,450000.0
2006-09-28 17:59:00,11.446,11.558,11.432,11.558,350000.0
2006-09-28 18:00:00,11.461,11.581,11.461,11.54,350000.0
2006-09-28 18:01:00,11.522,11.58,11.45,11.496,450000.0
2006-09-28 18:02:00,11.478,11.568,11.475,11.548,500000.0
2006-09-28 18:03:00,11.515,11.535,11.477,11.513,350000.0
2006-09-28 18:04:00,11.571,11.571,11.426,11.471,400000.0
2006-09-28 18:05:00,11.471,11.56,11.449,11.56,550000.0
2006-09-28 18:06:00,11.493,11.525,11.398,11.398,450000.0
2006-09-28 18:07:00,11.537,11.537,11.417,11.534,400000.0
2006-09-28 18:08:00,11.52,11.52,11.417,11.417,550000.0
2006-09-28 18:09:00,11.424,11.537,11.395,11.537,450000.0
2006-09-28 18:10:00,11.515,11.515,11.383,11.48,500000.0
2006-09-28 18:11:00,11.439,11.538,11.405,11.517,450000.0
2006-09-28 18:12:00,11.428,11.551,11.428,11.502,350000.0
2006-09-28 18:13:00,11.513,11.544,11.415,11.544,450000.0
2006-09-28 18:14:00,11.449,11.561,11.449,11.527,400000.0
2006-09-28 18:15:00,11.536,11.571,11.438,11.571,350000.0
2006-09-28 18:16:00,11.469,11.597,11.461,11.461,400000.0
2006-09-28 18:17:00,11.577,11.577,11.454,11.457,350000.0
2006-09-28 18:18:00,11.517,11.58,11.435,11.446,500000.0
2006-09-28 18:19:00,11.566,11.566,11.468,11.525,550000.0
2006-09-28 18:20:00,11.464,11.549,11.433,11.537,400000.0
2006-09-28 18:21:00,11.521,11.613,11.497,11.556,550000.0
2006-09-28 18:22:00,11.466,11.556,11.466,11.491,400000.0
2006-09-28 18:23:00,11.578,11.589,11.518,11.587,400000.0
2006-09-28 18:24:00,11.563,11.564,11.459,11.564,400000.0
2006-09-28 18:25:00,11.49,11.556,11.448,11.488,500000.0
2006-09-28 18:26:00,11.507,11.588,11.472,11.578,550000.0
2006-09-28 18:27:00,11.496,11.577,11.492,11.577,350000.0
2006-09-28 18:28:00,11.546,11.556,11.458,11.554,350000.0
2006-09-28 18:29:00,11.485,11.569,11.431,11.569,350000.0
2006-09-28 18:30:00,11.553,11.591,11.482,11.556,450000.0
2006-09-28 18:31:00,11.588,11.588,11.506,11.564,350000.0
2006-09-28 18:32:00,11.525,11.589,11.471,11.54,450000.0
2006-09-28 18:33:00,11.561,11.566,11.468,11.475,300000.0
2006-09-28 18:34:00,11.57,11.618,11.512,11.586,400000.0
2006-09-28 18:35:00,11.503,11.578,11.503,11.537,350000.0
2006-09-28 18:36:00,11.516,11.584,11.444,11.55,550000.0
2006-09-28 18:37:00,11.505,11.613,11.494,11.539,500000.0
2006-09-28 18:38:00,11.535,11.555,11.447,11.531,450000.0
2006-09-28 18:39:00,11.588,11.6,11.495,11.588,400000.0
2006-09-28 18:40:00,11.587,11.593,11.465,11.533,250000.0
2006-09-28 18:41:00,11.536,11.617,11.536,11.583,500000.0
2006-09-28 18:42:00,11.544,11.604,11.479,11.526,550000.0
2006-09-28 18:43:00,11.569,11.605,11.484,11.605,400000.0
2006-09-28 18:44:00,11.556,11.588,11.456,11.513,500000.0
2006-09-28 18:45:00,11.485,11.629,11.485,11.586,350000.0
2006-09-28 18:46:00,11.495,11.585,11.445,11.585,350000.0
2006-09-28 18:47:00,11.494,11.614,11.469,11.565,400000.0
2006-09-28 18:48:00,11.46,11.591,11.455,11.529,550000.0
2006-09-28 18:49:00,11.466,11.588,11.466,11.586,550000.0
2006-09-28 18:50:00,11.526,11.569,11.482,11.509,350000.0
2006-09-28 18:51:00,11.563,11.589,11.456,11.456,450000.0
2006-09-28 18:52:00,11.491,11.566,11.41,11.566,550000.0
2006-09-28 18:53:00,11.525,11.562,11.495,11.558,450000.0
2006-09-28 18:54:00,11.459,11.606,11.459,11.532,550000.0
2006-09-28 18:55:00,11.496,11.601,11.463,11.546,350000.0
2006-09-28 18:56:00,11.482,11.568,11.476,11.563,550000.0
2006-09-28 18:57:00,11.583,11.583,11.429,11.537,450000.0
2006-09-28 18:58:00,11.57,11.581,11.5,11.547,350000.0
2006-09-28 18:59:00,11.503,11.569,11.503,11.546,450000.0
2006-09-28 19:00:00,11.535,11.618,11.487,11.584,350000.0
2006-09-28 19:01:00,11.486,11.553,11.459,11.529,500000.0
2006-09-28 19:02:00,11.517,11.549,11.449,11.449,400000.0
2006-09-28 19:03:00,11.537,11.537,11.427,11.434,350000.0
2006-09-28 19:04:00,11.533,11.569,11.496,11.559,200000.0
2006-09-28 19:05:00,11.477,11.516,11.438,11.478,400000.0
2006-09-28 19:06:00,11.541,11.578,11.425,11.578,400000.0
2006-09-28 19:07:00,11.53,11.537,11.428,11.473,400000.0
2006-09-28 19:08:00,11.502,11.595,11.478,11.478,350000.0
2006-09-28 19:09:00,11.422,11.565,11.411,11.52,500000.0
2006-09-28 19:10:00,11.431,11.57,11.431,11.556,550000.0
2006-09-28 19:11:00,11.553,11.553,11.438,11.456,400000.0
2006-09-28 19:12:00,11.468,11.554,11.468,11.537,350000.0
2006-09-28 19:14:00,11.455,11.63,11.44,11.533,500000.0
2006-09-28 19:15:00,11.476,11.61,11.461,11.595,650000.0
2006-09-28 19:16:00,11.529,11.646,11.529,11.56,550000.0
2006-09-28 19:17:00,11.468,11.583,11.468,11.581,250000.0
2006-09-28 19:18:00,11.508,11.623,11.491,11.581,550000.0
2006-09-28 19:19:00,11.602,11.604,11.488,11.57,650000.0
2006-09-28 19:20:00,11.607,11.607,11.451,11.603,450000.0
2006-09-28 19:21:00,11.588,11.603,11.48,11.583,550000.0
2006-09-28 19:22:00,11.543,11.599,11.477,11.477,550000.0
2006-09-28 19:23:00,11.567,11.573,11.481,11.481,350000.0
2006-09-28 19:24:00,11.518,11.567,11.485,11.566,400000.0
2006-09-28 19:25:00,11.471,11.61,11.471,11.572,500000.0
2006-09-28 19:26:00,11.528,11.594,11.504,11.504,450000.0
2006-09-28 19:27:00,11.566,11.593,11.471,11.527,450000.0
2006-09-28 19:28:00,11.52,11.568,11.485,11.528,400000.0
2006-09-28 19:29:00,11.439,11.6,11.439,11.574,300000.0
2006-09-28 19:30:00,11.592,11.592,11.437,11.584,850000.0
2006-09-28 19:31:00,11.498,11.585,11.498,11.575,400000.0
2006-09-28 19:32:00,11.508,11.585,11.46,11.498,500000.0
2006-09-28 19:33:00,11.519,11.543,11.495,11.53,250000.0
2006-09-28 19:34:00,11.551,11.554,11.475,11.554,200000.0
2006-09-28 19:35:00,11.491,11.589,11.491,11.52,200000.0
2006-09-28 19:36:00,11.534,11.577,11.449,11.548,500000.0
2006-09-28 19:38:00,11.445,11.577,11.432,11.435,550000.0
2006-09-28 19:39:00,11.519,11.612,11.493,11.6,250000.0
2006-09-28 19:40:00,11.472,11.604,11.459,11.531,500000.0
2006-09-28 19:41:00,11.57,11.57,11.442,11.54,250000.0
2006-09-28 19:45:00,11.556,11.594,11.479,11.512,300000.0
2006-09-28 19:47:00,11.596,11.596,11.453,11.493,300000.0
2006-09-28 19:48:00,11.505,11.505,11.505,11.505,50000.0
2006-09-28 19:52:00,11.547,11.601,11.492,11.516,400000.0
2006-09-28 19:53:00,11.468,11.512,11.468,11.512,100000.0
2006-09-28 19:54:00,11.505,11.574,11.469,11.574,200000.0
2006-09-28 19:57:00,11.453,11.593,11.453,11.535,350000.0
2006-09-28 19:58:00,11.497,11.554,11.497,11.554,200000.0
2006-09-28 19:59:00,11.499,11.577,11.44,11.545,550000.0
2006-09-28 20:00:00,11.591,11.591,11.439,11.492,200000.0
2006-09-28 20:01:00,11.598,11.608,11.487,11.516,400000.0
2006-09-28 20:02:00,11.57,11.57,11.419,11.533,400000.0
2006-09-28 20:03:00,11.457,11.576,11.457,11.482,250000.0
2006-09-28 20:04:00,11.464,11.556,11.464,11.476,200000.0
2006-09-28 20:05:00,11.566,11.589,11.457,11.589,450000.0
2006-09-28 20:07:00,11.596,11.597,11.453,11.55,750000.0
2006-09-28 20:08:00,11.554,11.561,11.448,11.501,550000.0
2006-09-28 20:09:00,11.539,11.584,11.433,11.533,900000.0
2006-09-28 20:10:00,11.518,11.553,11.434,11.552,650000.0
2006-09-28 20:11:00,11.45,11.54,11.396,11.517,350000.0
2006-09-28 20:12:00,11.564,11.564,11.441,11.555,350000.0
2006-09-28 20:14:00,11.483,11.523,11.42,11.522,650000.0
2006-09-28 20:15:00,11.516,11.516,11.406,11.406,350000.0
2006-09-28 20:16:00,11.455,11.538,11.427,11.538,250000.0
2006-09-28 20:17:00,11.569,11.569,11.447,11.519,500000.0
2006-09-28 20:18:00,11.449,11.565,11.449,11.527,350000.0
2006-09-28 20:19:00,11.499,11.577,11.448,11.464,450000.0
2006-09-28 20:20:00,11.535,11.54,11.412,11.428,750000.0
2006-09-28 20:21:00,11.533,11.569,11.42,11.545,650000.0
2006-09-28 20:22:00,11.581,11.581,11.489,11.54,350000.0
2006-09-28 20:24:00,11.456,11.594,11.456,11.471,300000.0
2006-09-28 20:25:00,11.536,11.541,11.413,11.455,400000.0
2006-09-28 20:26:00,11.474,11.556,11.446,11.497,450000.0
2006-09-28 20:27:00,11.503,11.563,11.423,11.518,800000.0
2006-09-28 20:28:00,11.542,11.55,11.438,11.55,850000.0
2006-09-28 20:29:00,11.546,11.546,11.422,11.534,500000.0
2006-09-28 20:30:00,11.521,11.556,11.447,11.516,300000.0
2006-09-28 20:31:00,11.53,11.53,11.436,11.456,350000.0
2006-09-28 20:32:00,11.488,11.538,11.488,11.515,200000.0
2006-09-28 20:33:00,11.504,11.516,11.399,11.441,400000.0
2006-09-28 20:34:00,11.448,11.579,11.427,11.561,350000.0
2006-09-28 20:35:00,11.522,11.529,11.419,11.448,450000.0
2006-09-28 20:36:00,11.442,11.507,11.428,11.465,250000.0
2006-09-28 20:37:00,11.496,11.543,11.403,11.462,400000.0
2006-09-28 20:38:00,11.517,11.553,11.42,11.553,350000.0
2006-09-28 20:39:00,11.494,11.541,11.409,11.5,300000.0
2006-09-28 20:41:00,11.459,11.502,11.411,11.498,550000.0
2006-09-28 20:42:00,11.507,11.526,11.426,11.426,250000.0
2006-09-28 20:44:00,11.458,11.559,11.448,11.542,200000.0
2006-09-28 20:46:00,11.407,11.578,11.407,11.464,550000.0
2006-09-28 20:48:00,11.5,11.595,11.432,11.539,700000.0
2006-09-28 20:49:00,11.528,11.533,11.456,11.485,400000.0
2006-09-28 20:50:00,11.511,11.511,11.462,11.493,450000.0
2006-09-28 20:52:00,11.534,11.534,11.389,11.441,500000.0
2006-09-28 20:53:00,11.464,11.527,11.423,11.512,450000.0
2006-09-28 20:56:00,11.403,11.536,11.403,11.53,150000.0
2006-09-28 20:57:00,11.445,11.533,11.445,11.505,300000.0
2006-09-28 20:58:00,11.455,11.556,11.427,11.456,400000.0
2006-09-28 20:59:00,11.431,11.536,11.39,11.483,650000.0
2006-09-28 21:00:00,11.537,11.537,11.418,11.468,150000.0
2006-09-28 21:01:00,11.401,11.535,11.401,11.532,350000.0
2006-09-28 21:03:00,11.483,11.527,11.395,11.527,650000.0
2006-09-28 21:05:00,11.396,11.507,11.396,11.455,550000.0
2006-09-28 21:06:00,11.536,11.537,11.43,11.483,450000.0
2006-09-28 21:08:00,11.525,11.577,11.45,11.532,300000.0
2006-09-28 21:09:00,11.578,11.585,11.556,11.562,200000.0
2006-09-28 21:10:00,11.51,11.51,11.404,11.421,400000.0
2006-09-28 21:12:00,11.483,11.483,11.383,11.423,200000.0
2006-09-28 21:14:00,11.53,11.53,11.444,11.51,350000.0
2006-09-28 21:15:00,11.524,11.567,11.435,11.473,450000.0
2006-09-28 21:16:00,11.445,11.54,11.408,11.442,500000.0
2006-09-28 21:21:00,11.537,11.537,11.453,11.485,200000.0
2006-09-28 21:24:00,11.429,11.495,11.413,11.455,300000.0
2006-09-28 21:25:00,11.386,11.495,11.386,11.487,350000.0
2006-09-28 21:30:00,11.437,11.534,11.427,11.427,400000.0
2006-09-28 21:41:00,11.49,11.5,11.398,11.457,200000.0
2006-09-28 21:42:00,11.51,11.51,11.401,11.47,350000.0
2006-09-28 21:43:00,11.381,11.523,11.381,11.416,300000.0
2006-09-28 21:49:00,11.429,11.485,11.379,11.485,350000.0
2006-09-28 21:50:00,11.425,11.497,11.425,11.431,350000.0
2006-09-28 21:53:00,11.51,11.517,11.391,11.423,300000.0
2006-09-28 21:54:00,11.416,11.477,11.416,11.477,150000.0
2006-09-28 21:58:00,11.5,11.5,11.42,11.454,200000.0
2006-09-28 22:00:00,11.446,11.489,11.395,11.427,300000.0
2006-09-28 22:01:00,11.493,11.493,11.402,11.481,350000.0
2006-09-28 22:02:00,11.484,11.526,11.4,11.498,600000.0
2006-09-28 22:03:00,11.424,11.566,11.424,11.53,350000.0
2006-09-28 22:04:00,11.418,11.418,11.412,11.412,100000.0
2006-09-28 22:08:00,11.477,11.529,11.403,11.43,350000.0
2006-09-28 22:10:00,11.469,11.481,11.401,11.433,500000.0
2006-09-28 22:24:00,11.475,11.475,11.375,11.414,200000.0
2006-09-28 22:27:00,11.485,11.485,11.406,11.441,200000.0
2006-09-28 22:30:00,11.418,11.42,11.418,11.42,100000.0
2006-09-28 22:31:00,11.453,11.453,11.407,11.407,200000.0
2006-09-28 22:34:00,11.468,11.468,11.36,11.396,200000.0
2006-09-28 22:36:00,11.463,11.485,11.398,11.462,250000.0
2006-09-28 22:37:00,11.453,11.489,11.453,11.474,150000.0
2006-09-28 22:39:00,11.446,11.519,11.37,11.452,400000.0
2006-09-28 22:40:00,11.45,11.478,11.38,11.459,400000.0
2006-09-28 22:42:00,11.477,11.488,11.391,11.424,300000.0
2006-09-28 22:45:00,11.464,11.498,11.393,11.498,300000.0
2006-09-28 22:46:00,11.428,11.51,11.417,11.417,250000.0
2006-09-28 22:54:00,11.423,11.423,11.421,11.421,100000.0
2006-09-28 23:18:00,11.45,11.45,11.37,11.403,200000.0
2006-09-28 23:28:00,11.452,11.462,11.452,11.462,100000.0
2006-09-28 23:32:00,11.507,11.507,11.421,11.455,200000.0
2006-09-28 23:37:00,11.493,11.493,11.393,11.433,200000.0
2006-09-28 23:48:00,11.482,11.486,11.461,11.461,200000.0
2006-09-28 23:52:00,11.445,11.523,11.423,11.455,450000.0
2006-09-28 23:55:00,11.488,11.488,11.386,11.475,250000.0
2006-09-28 23:57:00,11.504,11.504,11.42,11.454,200000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.44,500000.0
2006-09-29 00:04:00,11.394,11.518,11.373,11.428,500000.0
2006-09-29 00:06:00,11.46,11.502,11.416,11.451,350000.0
2006-09-29 00:26:00,11.503,11.503,11.452,11.452,100000.0
2006-09-29 00:27:00,11.406,11.493,11.406,11.459,250000.0
2006-09-29 00:28:00,11.493,11.551,11.46,11.542,250000.0
2006-09-29 00:43:00,11.508,11.537,11.432,11.459,400000.0
2006-09-29 00:45:00,11.496,11.496,11.396,11.435,200000.0
2006-09-29 00:47:00,11.478,11.487,11.478,11.484,150000.0
2006-09-29 00:48:00,11.533,11.533,11.464,11.472,300000.0
2006-09-29 00:49:00,11.471,11.473,11.471,11.473,100000.0
2006-09-29 00:50:00,11.484,11.484,11.471,11.48,150000.0
2006-09-29 00:52:00,11.481,11.524,11.396,11.436,400000.0
2006-09-29 00:55:00,11.451,11.535,11.409,11.446,500000.0
2006-09-29 01:08:00,11.527,11.527,11.413,11.5,350000.0
2006-09-29 01:12:00,11.513,11.513,11.43,11.463,200000.0
2006-09-29 01:17:00,11.483,11.557,11.435,11.556,450000.0
2006-09-29 01:18:00,11.54,11.591,11.476,11.493,550000.0
2006-09-29 01:30:00,11.516,11.516,11.411,11.447,200000.0
2006-09-29 01:33:00,11.447,11.508,11.433,11.508,300000.0
2006-09-29 01:35:00,11.518,11.518,11.433,11.503,550000.0
2006-09-29 01:40:00,11.548,11.548,11.441,11.509,250000.0
2006-09-29 01:43:00,11.514,11.547,11.42,11.454,300000.0
2006-09-29 01:44:00,11.538,11.538,11.538,11.538,50000.0
2006-09-29 01:47:00,11.511,11.534,11.42,11.467,500000.0
2006-09-29 01:50:00,11.509,11.536,11.405,11.536,350000.0
2006-09-29 01:52:00,11.505,11.505,11.413,11.449,200000.0
2006-09-29 01:54:00,11.426,11.505,11.413,11.432,400000.0
2006-09-29 01:55:00,11.485,11.543,11.485,11.491,150000.0
2006-09-29 01:56:00,11.478,11.491,11.435,11.458,450000.0
2006-09-29 02:00:00,11.464,11.52,11.397,11.436,450000.0
2006-09-29 02:01:00,11.446,11.49,11.433,11.451,350000.0
2006-09-29 02:02:00,11.497,11.497,11.409,11.474,550000.0
2006-09-29 02:04:00,11.463,11.604,11.443,11.508,600000.0
2006-09-29 02:06:00,11.484,11.484,11.385,11.423,200000.0
2006-09-29 02:10:00,11.489,11.493,11.41,11.41,400000.0
2006-09-29 02:11:00,11.512,11.512,11.377,11.433,300000.0
2006-09-29 02:14:00,11.436,11.533,11.426,11.484,450000.0
2006-09-29 02:15:00,11.425,11.531,11.42,11.531,600000.0
2006-09-29 02:16:00,11.429,11.502,11.399,11.399,400000.0
2006-09-29 02:18:00,11.438,11.488,11.401,11.466,350000.0
2006-09-29 02:19:00,11.475,11.547,11.414,11.426,600000.0
2006-09-29 02:20:00,11.416,11.488,11.367,11.469,350000.0
2006-09-29 02:21:00,11.422,11.513,11.398,11.489,450000.0
2006-09-29 02:22:00,11.394,11.509,11.393,11.47,600000.0
2006-09-29 02:24:00,11.437,11.484,11.399,11.436,400000.0
2006-09-29 02:25:00,11.374,11.495,11.374,11.495,400000.0
2006-09-29 02:26:00,11.371,11.498,11.371,11.498,650000.0
2006-09-29 02:27:00,11.398,11.545,11.398,11.432,500000.0
2006-09-29 02:29:00,11.364,11.474,11.364,11.387,350000.0
2006-09-29 02:30:00,11.331,11.452,11.318,11.452,300000.0
2006-09-29 02:31:00,11.377,11.465,11.376,11.429,450000.0
2006-09-29 02:32:00,11.359,11.459,11.333,11.403,500000.0
2006-09-29 02:33:00,11.42,11.44,11.33,11.432,450000.0
2006-09-29 02:34:00,11.337,11.427,11.337,11.338,200000.0
2006-09-29 02:36:00,11.39,11.483,11.36,11.36,550000.0
2006-09-29 02:37:00,11.391,11.468,11.33,11.411,650000.0
2006-09-29 02:38:00,11.428,11.46,11.324,11.419,700000.0
2006-09-29 02:41:00,11.426,11.438,11.366,11.366,450000.0
2006-09-29 02:42:00,11.457,11.457,11.366,11.368,350000.0
2006-09-29 02:43:00,11.401,11.471,11.31,11.471,650000.0
2006-09-29 02:44:00,11.335,11.46,11.335,11.411,450000.0
2006-09-29 02:45:00,11.355,11.404,11.277,11.404,400000.0
2006-09-29 02:46:00,11.358,11.39,11.358,11.39,100000.0
2006-09-29 02:47:00,11.263,11.347,11.263,11.331,300000.0
2006-09-29 02:48:00,11.376,11.409,11.291,11.377,300000.0
2006-09-29 02:49:00,11.345,11.444,11.317,11.444,400000.0
2006-09-29 02:50:00,11.408,11.424,11.316,11.404,400000.0
2006-09-29 02:51:00,11.309,11.452,11.309,11.41,700000.0
2006-09-29 02:52:00,11.39,11.431,11.305,11.349,350000.0
2006-09-29 02:53:00,11.365,11.418,11.33,11.33,250000.0
2006-09-29 02:54:00,11.443,11.443,11.293,11.324,250000.0
2006-09-29 02:55:00,11.314,11.382,11.289,11.301,500000.0
2006-09-29 02:56:00,11.327,11.393,11.326,11.381,350000.0
2006-09-29 02:58:00,11.357,11.43,11.339,11.339,300000.0
2006-09-29 02:59:00,11.393,11.412,11.294,11.384,350000.0
2006-09-29 03:00:00,11.434,11.434,11.365,11.365,150000.0
2006-09-29 03:02:00,11.411,11.417,11.319,11.352,400000.0
2006-09-29 03:03:00,11.364,11.532,11.35,11.453,600000.0
2006-09-29 03:05:00,11.337,11.398,11.313,11.349,250000.0
2006-09-29 03:06:00,11.403,11.403,11.37,11.37,150000.0
2006-09-29 03:07:00,11.297,11.386,11.284,11.382,300000.0
2006-09-29 03:09:00,11.377,11.431,11.338,11.338,350000.0
2006-09-29 03:10:00,11.377,11.391,11.371,11.391,150000.0
2006-09-29 03:11:00,11.397,11.461,11.339,11.41,600000.0
2006-09-29 03:13:00,11.339,11.437,11.333,11.403,450000.0
2006-09-29 03:14:00,11.391,11.391,11.308,11.354,450000.0
2006-09-29 03:15:00,11.381,11.41,11.333,11.41,550000.0
2006-09-29 03:17:00,11.387,11.387,11.308,11.342,200000.0
2006-09-29 03:19:00,11.374,11.409,11.294,11.294,500000.0
2006-09-29 03:20:00,11.382,11.382,11.251,11.253,550000.0
2006-09-29 03:21:00,11.356,11.39,11.356,11.39,100000.0
2006-09-29 03:22:00,11.348,11.412,11.286,11.344,300000.0
2006-09-29 03:23:00,11.383,11.395,11.359,11.395,150000.0
2006-09-29 03:24:00,11.408,11.41,11.3,11.3,400000.0
2006-09-29 03:25:00,11.356,11.439,11.356,11.429,200000.0
2006-09-29 03:27:00,11.301,11.401,11.283,11.401,550000.0
2006-09-29 03:28:00,11.315,11.394,11.307,11.344,350000.0
2006-09-29 03:29:00,11.417,11.44,11.32,11.396,700000.0
2006-09-29 03:30:00,11.363,11.45,11.333,11.419,300000.0
2006-09-29 03:34:00,11.331,11.449,11.331,11.414,250000.0
2006-09-29 03:36:00,11.407,11.409,11.407,11.409,100000.0
2006-09-29 03:40:00,11.41,11.41,11.299,11.299,500000.0
2006-09-29 03:41:00,11.383,11.399,11.29,11.399,400000.0
2006-09-29 03:42:00,11.297,11.409,11.29,11.371,650000.0
2006-09-29 03:43:00,11.386,11.405,11.248,11.335,850000.0
2006-09-29 03:45:00,11.366,11.377,11.362,11.369,200000.0
2006-09-29 03:49:00,11.369,11.384,11.308,11.382,300000.0
2006-09-29 03:50:00,11.314,11.398,11.314,11.32,200000.0
2006-09-29 03:52:00,11.443,11.468,11.365,11.394,350000.0
2006-09-29 03:53:00,11.351,11.427,11.305,11.305,500000.0
2006-09-29 03:55:00,11.436,11.436,11.327,11.355,500000.0
2006-09-29 03:56:00,11.319,11.44,11.319,11.44,350000.0
2006-09-29 03:57:00,11.454,11.454,11.31,11.38,500000.0
2006-09-29 03:58:00,11.418,11.466,11.326,11.378,850000.0
2006-09-29 04:01:00,11.367,11.434,11.323,11.359,350000.0
2006-09-29 04:07:00,11.46,11.46,11.339,11.339,500000.0
2006-09-29 04:08:00,11.441,11.441,11.304,11.405,350000.0
2006-09-29 04:10:00,11.326,11.453,11.323,11.359,300000.0
2006-09-29 04:11:00,11.448,11.448,11.324,11.331,350000.0
2006-09-29 04:12:00,11.446,11.453,11.342,11.453,500000.0
2006-09-29 04:14:00,11.302,11.433,11.302,11.312,450000.0
2006-09-29 04:15:00,11.393,11.463,11.304,11.304,550000.0
2006-09-29 04:16:00,11.404,11.408,11.284,11.336,600000.0
2006-09-29 04:20:00,11.442,11.442,11.334,11.348,450000.0
2006-09-29 04:21:00,11.336,11.414,11.317,11.389,550000.0
2006-09-29 04:22:00,11.459,11.547,11.359,11.359,550000.0
2006-09-29 04:23:00,11.44,11.469,11.346,11.469,400000.0
2006-09-29 04:24:00,11.422,11.44,11.334,11.44,600000.0
2006-09-29 04:25:00,11.356,11.433,11.315,11.391,600000.0
2006-09-29 04:26:00,11.343,11.466,11.337,11.399,650000.0
2006-09-29 04:27:00,11.329,11.418,11.329,11.418,200000.0
2006-09-29 04:28:00,11.338,11.486,11.338,11.427,500000.0
2006-09-29 04:29:00,11.406,11.445,11.337,11.337,600000.0
2006-09-29 04:31:00,11.415,11.415,11.323,11.359,200000.0
2006-09-29 04:35:00,11.457,11.457,11.335,11.366,450000.0
2006-09-29 04:36:00,11.349,11.436,11.32,11.32,450000.0
2006-09-29 04:37:00,11.36,11.486,11.333,11.42,550000.0
2006-09-29 04:38:00,11.41,11.442,11.304,11.426,600000.0
2006-09-29 04:40:00,11.371,11.418,11.303,11.413,400000.0
2006-09-29 04:43:00,11.328,11.433,11.328,11.344,500000.0
2006-09-29 04:44:00,11.33,11.446,11.289,11.42,750000.0
2006-09-29 04:45:00,11.405,11.447,11.354,11.433,500000.0
2006-09-29 04:46:00,11.473,11.473,11.36,11.392,500000.0
2006-09-29 04:47:00,11.435,11.443,11.354,11.391,350000.0
2006-09-29 04:48:00,11.46,11.492,11.352,11.399,550000.0
2006-09-29 04:51:00,11.448,11.448,11.324,11.396,350000.0
2006-09-29 04:52:00,11.439,11.445,11.344,11.435,250000.0
2006-09-29 04:53:00,11.429,11.458,11.34,11.427,400000.0
2006-09-29 04:54:00,11.419,11.47,11.381,11.47,150000.0
2006-09-29 04:55:00,11.317,11.402,11.317,11.361,150000.0
2006-09-29 04:56:00,11.43,11.447,11.306,11.447,550000.0
2006-09-29 04:57:00,11.438,11.49,11.343,11.399,450000.0
2006-09-29 04:58:00,11.477,11.477,11.364,11.399,350000.0
2006-09-29 04:59:00,11.459,11.46,11.359,11.38,450000.0
2006-09-29 05:00:00,11.412,11.45,11.357,11.442,350000.0
2006-09-29 05:01:00,11.389,11.478,11.389,11.478,100000.0
2006-09-29 05:02:00,11.431,11.465,11.391,11.465,450000.0
2006-09-29 05:03:00,11.387,11.474,11.364,11.364,550000.0
2006-09-29 05:04:00,11.369,11.451,11.348,11.348,400000.0
2006-09-29 05:05:00,11.484,11.484,11.349,11.482,250000.0
2006-09-29 05:07:00,11.464,11.464,11.299,11.377,500000.0
2006-09-29 05:08:00,11.388,11.454,11.384,11.438,550000.0
2006-09-29 05:09:00,11.493,11.501,11.451,11.453,450000.0
2006-09-29 05:12:00,11.359,11.502,11.359,11.409,400000.0
2006-09-29 05:13:00,11.408,11.443,11.319,11.443,200000.0
2006-09-29 05:14:00,11.433,11.525,11.362,11.481,750000.0
2006-09-29 05:15:00,11.387,11.443,11.347,11.371,350000.0
2006-09-29 05:17:00,11.449,11.458,11.29,11.412,550000.0
2006-09-29 05:18:00,11.461,11.463,11.379,11.424,350000.0
2006-09-29 05:19:00,11.452,11.452,11.308,11.361,600000.0
2006-09-29 05:20:00,11.411,11.455,11.336,11.336,450000.0
2006-09-29 05:22:00,11.44,11.446,11.323,11.359,300000.0
2006-09-29 05:23:00,11.44,11.463,11.38,11.38,350000.0
2006-09-29 05:25:00,11.383,11.463,11.324,11.462,450000.0
2006-09-29 05:28:00,11.402,11.431,11.328,11.425,350000.0
2006-09-29 05:29:00,11.409,11.409,11.401,11.401,100000.0
2006-09-29 05:30:00,11.397,11.411,11.322,11.411,600000.0
2006-09-29 05:32:00,11.416,11.416,11.337,11.372,200000.0
2006-09-29 05:34:00,11.453,11.453,11.335,11.392,500000.0
2006-09-29 05:35:00,11.389,11.467,11.31,11.31,450000.0
2006-09-29 05:36:00,11.409,11.444,11.331,11.331,300000.0
2006-09-29 05:37:00,11.331,11.408,11.331,11.394,150000.0
2006-09-29 05:38:00,11.394,11.397,11.325,11.397,250000.0
2006-09-29 05:39:00,11.406,11.439,11.347,11.383,400000.0
2006-09-29 05:40:00,11.369,11.431,11.347,11.41,500000.0
2006-09-29 05:41:00,11.419,11.51,11.372,11.372,300000.0
2006-09-29 05:42:00,11.468,11.474,11.364,11.474,350000.0
2006-09-29 05:43:00,11.416,11.492,11.348,11.348,600000.0
2006-09-29 05:45:00,11.424,11.467,11.345,11.391,350000.0
2006-09-29 05:46:00,11.463,11.49,11.359,11.359,450000.0
2006-09-29 05:47:00,11.421,11.471,11.338,11.471,350000.0
2006-09-29 05:48:00,11.446,11.484,11.386,11.484,550000.0
2006-09-29 05:49:00,11.355,11.478,11.355,11.438,600000.0
2006-09-29 05:50:00,11.433,11.486,11.373,11.449,450000.0
2006-09-29 05:51:00,11.423,11.468,11.339,11.431,750000.0
2006-09-29 05:52:00,11.432,11.505,11.328,11.464,800000.0
2006-09-29 05:53:00,11.374,11.455,11.352,11.352,400000.0
2006-09-29 05:54:00,11.405,11.486,11.377,11.457,800000.0
2006-09-29 05:55:00,11.379,11.533,11.379,11.417,700000.0
2006-09-29 05:56:00,11.439,11.462,11.334,11.462,750000.0
2006-09-29 05:57:00,11.408,11.485,11.367,11.461,450000.0
2006-09-29 05:58:00,11.387,11.5,11.376,11.5,400000.0
2006-09-29 05:59:00,11.397,11.484,11.375,11.484,300000.0
2006-09-29 06:00:00,11.459,11.526,11.366,11.38,750000.0
2006-09-29 06:01:00,11.481,11.518,11.391,11.46,500000.0
2006-09-29 06:02:00,11.496,11.52,11.399,11.478,550000.0
2006-09-29 06:03:00,11.468,11.468,11.367,11.437,350000.0
2006-09-29 06:04:00,11.469,11.508,11.366,11.409,950000.0
2006-09-29 06:05:00,11.395,11.488,11.347,11.349,400000.0
2006-09-29 06:07:00,11.487,11.5,11.487,11.5,150000.0
2006-09-29 06:08:00,11.468,11.504,11.364,11.388,700000.0
2006-09-29 06:09:00,11.407,11.479,11.397,11.467,500000.0
2006-09-29 06:10:00,11.474,11.507,11.405,11.507,350000.0
2006-09-29 06:11:00,11.463,11.509,11.389,11.47,350000.0
2006-09-29 06:13:00,11.459,11.503,11.395,11.503,400000.0
2006-09-29 06:14:00,11.405,11.424,11.401,11.401,150000.0
2006-09-29 06:15:00,11.479,11.522,11.396,11.522,400000.0
2006-09-29 06:16:00,11.456,11.517,11.418,11.508,400000.0
2006-09-29 06:17:00,11.467,11.467,11.435,11.451,150000.0
2006-09-29 06:18:00,11.459,11.459,11.358,11.42,250000.0
2006-09-29 06:19:00,11.468,11.523,11.391,11.473,400000.0
2006-09-29 06:20:00,11.397,11.45,11.391,11.409,200000.0
2006-09-29 06:22:00,11.457,11.48,11.375,11.48,400000.0
2006-09-29 06:23:00,11.389,11.459,11.389,11.398,300000.0
2006-09-29 06:24:00,11.457,11.492,11.404,11.492,250000.0
2006-09-29 06:25:00,11.458,11.458,11.317,11.342,400000.0
2006-09-29 06:26:00,11.451,11.513,11.376,11.473,900000.0
2006-09-29 06:27:00,11.458,11.475,11.37,11.452,400000.0
2006-09-29 06:28:00,11.371,11.467,11.356,11.424,350000.0
2006-09-29 06:30:00,11.464,11.465,11.35,11.42,500000.0
2006-09-29 06:31:00,11.436,11.457,11.356,11.363,750000.0
2006-09-29 06:32:00,11.402,11.466,11.377,11.377,250000.0
2006-09-29 06:33:00,11.373,11.475,11.373,11.47,350000.0
2006-09-29 06:34:00,11.394,11.528,11.373,11.5,450000.0
2006-09-29 06:35:00,11.474,11.524,11.409,11.462,250000.0
2006-09-29 06:36:00,11.49,11.49,11.423,11.444,350000.0
2006-09-29 06:37:00,11.514,11.543,11.381,11.492,850000.0
2006-09-29 06:38:00,11.442,11.553,11.418,11.521,800000.0
2006-09-29 06:39:00,11.447,11.46,11.428,11.441,350000.0
2006-09-29 06:40:00,11.465,11.541,11.453,11.464,700000.0
2006-09-29 06:41:00,11.532,11.532,11.457,11.481,600000.0
2006-09-29 06:43:00,11.536,11.551,11.384,11.492,650000.0
2006-09-29 06:45:00,11.541,11.553,11.444,11.553,450000.0
2006-09-29 06:46:00,11.532,11.544,11.416,11.416,400000.0
2006-09-29 06:47:00,11.525,11.572,11.428,11.531,750000.0
2006-09-29 06:48:00,11.511,11.525,11.381,11.495,500000.0
2006-09-29 06:49:00,11.518,11.542,11.444,11.444,400000.0
2006-09-29 06:50:00,11.413,11.517,11.373,11.471,500000.0
2006-09-29 06:51:00,11.504,11.504,11.444,11.444,200000.0
2006-09-29 06:53:00,11.418,11.469,11.381,11.381,300000.0
2006-09-29 06:54:00,11.503,11.503,11.463,11.463,300000.0
2006-09-29 06:55:00,11.47,11.47,11.42,11.439,300000.0
2006-09-29 06:56:00,11.504,11.504,11.504,11.504,50000.0
2006-09-29 06:58:00,11.489,11.489,11.354,11.449,300000.0
2006-09-29 06:59:00,11.468,11.493,11.394,11.444,350000.0
2006-09-29 07:04:00,11.471,11.479,11.439,11.439,150000.0
2006-09-29 07:05:00,11.43,11.511,11.395,11.511,250000.0
2006-09-29 07:06:00,11.496,11.517,11.386,11.4,350000.0
2006-09-29 07:07:00,11.517,11.527,11.448,11.462,400000.0
2006-09-29 07:11:00,11.502,11.502,11.393,11.428,200000.0
2006-09-29 07:17:00,11.419,11.491,11.378,11.491,400000.0
2006-09-29 07:18:00,11.498,11.498,11.433,11.489,400000.0
2006-09-29 07:19:00,11.508,11.508,11.427,11.427,100000.0
2006-09-29 07:20:00,11.502,11.502,11.376,11.472,300000.0
2006-09-29 07:21:00,11.477,11.506,11.477,11.506,100000.0
2006-09-29 07:22:00,11.486,11.486,11.474,11.474,100000.0
2006-09-29 07:23:00,11.492,11.51,11.393,11.509,250000.0
2006-09-29 07:25:00,11.509,11.509,11.441,11.476,250000.0
2006-09-29 07:26:00,11.438,11.505,11.409,11.448,400000.0
2006-09-29 07:29:00,11.418,11.509,11.394,11.473,250000.0
2006-09-29 07:31:00,11.38,11.485,11.38,11.485,350000.0
2006-09-29 07:32:00,11.445,11.489,11.409,11.441,250000.0
2006-09-29 07:33:00,11.501,11.58,11.435,11.435,350000.0
2006-09-29 07:35:00,11.495,11.513,11.418,11.513,250000.0
2006-09-29 07:37:00,11.415,11.579,11.415,11.501,450000.0
2006-09-29 07:38:00,11.492,11.492,11.398,11.463,400000.0
2006-09-29 07:40:00,11.452,11.5,11.379,11.5,450000.0
2006-09-29 07:41:00,11.537,11.551,11.429,11.429,250000.0
2006-09-29 07:44:00,11.535,11.539,11.437,11.461,300000.0
2006-09-29 07:46:00,11.511,11.516,11.511,11.516,100000.0
2006-09-29 07:47:00,11.504,11.504,11.416,11.494,150000.0
2006-09-29 07:48:00,11.495,11.506,11.426,11.506,200000.0
2006-09-29 07:51:00,11.474,11.589,11.474,11.547,600000.0
2006-09-29 07:52:00,11.532,11.532,11.414,11.414,150000.0
2006-09-29 07:53:00,11.417,11.531,11.417,11.511,350000.0
2006-09-29 07:54:00,11.458,11.458,11.448,11.448,150000.0
2006-09-29 07:56:00,11.497,11.565,11.413,11.413,350000.0
2006-09-29 07:58:00,11.494,11.524,11.391,11.425,550000.0
2006-09-29 08:00:00,11.51,11.535,11.51,11.535,100000.0
2006-09-29 08:01:00,11.458,11.549,11.389,11.389,350000.0
2006-09-29 08:04:00,11.435,11.518,11.394,11.394,300000.0
2006-09-29 08:05:00,11.438,11.551,11.415,11.477,550000.0
2006-09-29 08:06:00,11.456,11.53,11.417,11.453,400000.0
2006-09-29 08:07:00,11.531,11.533,11.426,11.533,500000.0
2006-09-29 08:11:00,11.528,11.539,11.435,11.523,300000.0
2006-09-29 08:15:00,11.456,11.556,11.449,11.556,250000.0
2006-09-29 08:16:00,11.466,11.524,11.458,11.5,250000.0
2006-09-29 08:17:00,11.473,11.594,11.472,11.534,650000.0
2006-09-29 08:18:00,11.494,11.539,11.413,11.477,550000.0
2006-09-29 08:19:00,11.406,11.486,11.406,11.436,250000.0
2006-09-29 08:20:00,11.52,11.52,11.398,11.478,550000.0
2006-09-29 08:21:00,11.42,11.552,11.4,11.417,550000.0
2006-09-29 08:22:00,11.36,11.464,11.36,11.395,350000.0
2006-09-29 08:23:00,11.407,11.517,11.407,11.517,300000.0
2006-09-29 08:24:00,11.519,11.519,11.422,11.422,250000.0
2006-09-29 08:25:00,11.423,11.547,11.423,11.52,350000.0
2006-09-29 08:26:00,11.507,11.507,11.388,11.491,500000.0
2006-09-29 08:27:00,11.429,11.475,11.429,11.475,250000.0
2006-09-29 08:28:00,11.481,11.503,11.401,11.475,450000.0
2006-09-29 08:29:00,11.383,11.474,11.35,11.465,400000.0
2006-09-29 08:30:00,11.484,11.514,11.425,11.474,400000.0
2006-09-29 08:31:00,11.411,11.488,11.411,11.433,400000.0
2006-09-29 08:32:00,11.517,11.517,11.409,11.481,400000.0
2006-09-29 08:33:00,11.484,11.516,11.382,11.475,400000.0
2006-09-29 08:34:00,11.443,11.481,11.392,11.422,300000.0
2006-09-29 08:37:00,11.46,11.5,11.402,11.462,250000.0
2006-09-29 08:38:00,11.476,11.506,11.373,11.401,650000.0
2006-09-29 08:40:00,11.447,11.525,11.417,11.481,550000.0
2006-09-29 08:41:00,11.477,11.511,11.449,11.449,350000.0
2006-09-29 08:42:00,11.524,11.524,11.389,11.467,450000.0
2006-09-29 08:43:00,11.49,11.49,11.391,11.418,300000.0
2006-09-29 08:45:00,11.466,11.498,11.415,11.415,350000.0
2006-09-29 08:47:00,11.498,11.55,11.427,11.462,550000.0
2006-09-29 08:48:00,11.408,11.475,11.408,11.437,450000.0
2006-09-29 08:49:00,11.525,11.536,11.438,11.485,400000.0
2006-09-29 08:50:00,11.415,11.57,11.401,11.51,500000.0
2006-09-29 08:51:00,11.482,11.518,11.434,11.48,350000.0
2006-09-29 08:52:00,11.416,11.523,11.416,11.5,450000.0
2006-09-29 08:54:00,11.533,11.534,11.443,11.443,350000.0
2006-09-29 08:55:00,11.527,11.536,11.407,11.536,550000.0
2006-09-29 08:56:00,11.447,11.54,11.408,11.486,550000.0
2006-09-29 08:57:00,11.49,11.526,11.405,11.471,550000.0
2006-09-29 09:01:00,11.424,11.482,11.384,11.476,300000.0
2006-09-29 09:02:00,11.382,11.481,11.382,11.422,550000.0
2006-09-29 09:04:00,11.478,11.527,11.38,11.516,400000.0
2006-09-29 09:06:00,11.462,11.509,11.393,11.438,350000.0
2006-09-29 09:07:00,11.373,11.509,11.373,11.488,400000.0
2006-09-29 09:09:00,11.391,11.504,11.377,11.394,450000.0
2006-09-29 09:10:00,11.488,11.505,11.378,11.505,350000.0
2006-09-29 09:12:00,11.504,11.527,11.387,11.418,550000.0
2006-09-29 09:13:00,11.454,11.523,11.419,11.52,450000.0
2006-09-29 09:15:00,11.427,11.495,11.401,11.46,350000.0
2006-09-29 09:16:00,11.406,11.514,11.385,11.407,350000.0
2006-09-29 09:17:00,11.485,11.485,11.353,11.452,550000.0
2006-09-29 09:19:00,11.51,11.51,11.401,11.498,450000.0
2006-09-29 09:20:00,11.442,11.565,11.425,11.428,450000.0
2006-09-29 09:21:00,11.462,11.518,11.436,11.514,550000.0
2006-09-29 09:22:00,11.459,11.501,11.408,11.501,250000.0
2006-09-29 09:23:00,11.415,11.516,11.369,11.473,450000.0
2006-09-29 09:24:00,11.384,11.476,11.384,11.445,400000.0
2006-09-29 09:25:00,11.514,11.516,11.405,11.436,350000.0
2006-09-29 09:26:00,11.512,11.512,11.396,11.396,100000.0
2006-09-29 09:27:00,11.379,11.494,11.364,11.429,450000.0
2006-09-29 09:28:00,11.434,11.477,11.4,11.469,350000.0
2006-09-29 09:29:00,11.363,11.467,11.345,11.463,300000.0
2006-09-29 09:30:00,11.427,11.538,11.407,11.504,400000.0
2006-09-29 09:31:00,11.443,11.443,11.356,11.422,400000.0
2006-09-29 09:32:00,11.423,11.476,11.376,11.476,250000.0
2006-09-29 09:34:00,11.477,11.477,11.34,11.437,500000.0
2006-09-29 09:35:00,11.346,11.457,11.346,11.457,350000.0
2006-09-29 09:36:00,11.376,11.462,11.303,11.327,500000.0
2006-09-29 09:37:00,11.414,11.466,11.332,11.433,400000.0
2006-09-29 09:41:00,11.404,11.423,11.34,11.34,350000.0
2006-09-29 09:43:00,11.467,11.474,11.382,11.454,200000.0
2006-09-29 09:44:00,11.374,11.459,11.338,11.38,350000.0
2006-09-29 09:47:00,11.352,11.422,11.331,11.421,300000.0
2006-09-29 09:49:00,11.429,11.5,11.349,11.399,350000.0
2006-09-29 09:50:00,11.393,11.506,11.349,11.371,500000.0
2006-09-29 09:53:00,11.356,11.483,11.356,11.371,400000.0
2006-09-29 09:55:00,11.471,11.536,11.407,11.431,400000.0
2006-09-29 09:56:00,11.424,11.523,11.398,11.517,400000.0
2006-09-29 09:57:00,11.432,11.518,11.412,11.494,500000.0
2006-09-29 10:00:00,11.487,11.487,11.38,11.483,550000.0
2006-09-29 10:01:00,11.456,11.494,11.362,11.455,500000.0
2006-09-29 10:03:00,11.457,11.459,11.348,11.383,400000.0
2006-09-29 10:04:00,11.464,11.484,11.395,11.422,400000.0
2006-09-29 10:05:00,11.381,11.512,11.381,11.512,400000.0
2006-09-29 10:06:00,11.422,11.491,11.354,11.491,450000.0
2006-09-29 10:07:00,11.418,11.493,11.371,11.404,400000.0
2006-09-29 10:08:00,11.502,11.52,11.368,11.368,500000.0
2006-09-29 10:09:00,11.512,11.537,11.384,11.502,450000.0
2006-09-29 10:10:00,11.494,11.534,11.399,11.506,550000.0
2006-09-29 10:11:00,11.495,11.495,11.364,11.368,500000.0
2006-09-29 10:12:00,11.483,11.483,11.365,11.435,350000.0
2006-09-29 10:13:00,11.428,11.543,11.38,11.41,500000.0
2006-09-29 10:14:00,11.396,11.518,11.386,11.425,450000.0
2006-09-29 10:15:00,11.513,11.513,11.401,11.464,350000.0
2006-09-29 10:18:00,11.345,11.491,11.322,11.491,450000.0
2006-09-29 10:21:00,11.47,11.514,11.452,11.483,400000.0
2006-09-29 10:23:00,11.492,11.517,11.396,11.455,450000.0
2006-09-29 10:24:00,11.488,11.495,11.348,11.487,900000.0
2006-09-29 10:26:00,11.499,11.52,11.401,11.401,350000.0
2006-09-29 10:27:00,11.472,11.498,11.396,11.498,450000.0
2006-09-29 10:28:00,11.509,11.509,11.411,11.436,350000.0
2006-09-29 10:29:00,11.506,11.506,11.346,11.485,900000.0
2006-09-29 10:30:00,11.427,11.49,11.366,11.413,400000.0
2006-09-29 10:31:00,11.384,11.472,11.384,11.43,350000.0
2006-09-29 10:32:00,11.44,11.509,11.355,11.473,700000.0
2006-09-29 10:33:00,11.489,11.525,11.412,11.525,400000.0
2006-09-29 10:34:00,11.516,11.517,11.376,11.473,500000.0
2006-09-29 10:35:00,11.406,11.547,11.403,11.46,400000.0
2006-09-29 10:36:00,11.412,11.495,11.378,11.396,500000.0
2006-09-29 10:37:00,11.52,11.523,11.401,11.434,400000.0
2006-09-29 10:38:00,11.388,11.596,11.388,11.505,400000.0
2006-09-29 10:39:00,11.482,11.578,11.397,11.397,650000.0
2006-09-29 10:40:00,11.493,11.522,11.41,11.496,550000.0
2006-09-29 10:41:00,11.46,11.475,11.358,11.374,350000.0
2006-09-29 10:42:00,11.482,11.535,11.406,11.489,750000.0
2006-09-29 10:43:00,11.46,11.507,11.364,11.386,400000.0
2006-09-29 10:45:00,11.471,11.512,11.367,11.441,350000.0
2006-09-29 10:46:00,11.438,11.483,11.371,11.483,400000.0
2006-09-29 10:47:00,11.455,11.496,11.364,11.364,350000.0
2006-09-29 10:49:00,11.511,11.516,11.392,11.392,600000.0
2006-09-29 10:50:00,11.455,11.507,11.393,11.393,800000.0
2006-09-29 10:51:00,11.452,11.498,11.361,11.49,550000.0
2006-09-29 10:52:00,11.47,11.481,11.303,11.451,950000.0
2006-09-29 10:53:00,11.456,11.505,11.356,11.405,500000.0
2006-09-29 10:54:00,11.458,11.464,11.346,11.463,400000.0
2006-09-29 10:55:00,11.474,11.527,11.395,11.469,800000.0
2006-09-29 10:56:00,11.429,11.498,11.347,11.498,400000.0
2006-09-29 10:57:00,11.459,11.492,11.326,11.455,450000.0
2006-09-29 10:58:00,11.39,11.477,11.334,11.431,350000.0
2006-09-29 10:59:00,11.489,11.505,11.366,11.366,450000.0
2006-09-29 11:00:00,11.425,11.518,11.389,11.428,350000.0
2006-09-29 11:01:00,11.406,11.585,11.4,11.472,500000.0
2006-09-29 11:02:00,11.505,11.518,11.387,11.45,400000.0
2006-09-29 11:03:00,11.438,11.526,11.374,11.426,550000.0
2006-09-29 11:04:00,11.526,11.549,11.431,11.531,400000.0
2006-09-29 11:05:00,11.392,11.556,11.392,11.419,550000.0
2006-09-29 11:06:00,11.492,11.513,11.394,11.394,350000.0
2006-09-29 11:07:00,11.457,11.478,11.354,11.478,450000.0
2006-09-29 11:08:00,11.411,11.511,11.39,11.511,350000.0
2006-09-29 11:09:00,11.499,11.499,11.379,11.48,500000.0
2006-09-29 11:10:00,11.379,11.498,11.379,11.431,400000.0
2006-09-29 11:11:00,11.504,11.531,11.392,11.488,350000.0
2006-09-29 11:12:00,11.505,11.574,11.428,11.501,550000.0
2006-09-29 11:13:00,11.486,11.524,11.398,11.512,500000.0
2006-09-29 11:15:00,11.388,11.503,11.379,11.422,400000.0
2006-09-29 11:16:00,11.43,11.501,11.43,11.49,500000.0
2006-09-29 11:17:00,11.494,11.509,11.393,11.509,350000.0
2006-09-29 11:18:00,11.436,11.483,11.434,11.459,350000.0
2006-09-29 11:19:00,11.398,11.509,11.33,11.509,550000.0
2006-09-29 11:20:00,11.479,11.515,11.401,11.443,400000.0
2006-09-29 11:21:00,11.519,11.519,11.376,11.479,450000.0
2006-09-29 11:22:00,11.55,11.569,11.379,11.379,400000.0
2006-09-29 11:23:00,11.377,11.502,11.371,11.374,500000.0
2006-09-29 11:24:00,11.463,11.538,11.402,11.491,550000.0
2006-09-29 11:25:00,11.422,11.532,11.405,11.405,550000.0
2006-09-29 11:26:00,11.481,11.49,11.382,11.49,400000.0
2006-09-29 11:27:00,11.396,11.507,11.396,11.507,500000.0
2006-09-29 11:28:00,11.39,11.473,11.364,11.467,350000.0
2006-09-29 11:29:00,11.429,11.517,11.409,11.439,500000.0
2006-09-29 11:30:00,11.491,11.491,11.37,11.37,500000.0
2006-09-29 11:31:00,11.466,11.493,11.376,11.447,350000.0
2006-09-29 11:32:00,11.458,11.509,11.393,11.393,450000.0
2006-09-29 11:33:00,11.358,11.482,11.337,11.432,350000.0
2006-09-29 11:34:00,11.488,11.488,11.425,11.484,250000.0
2006-09-29 11:36:00,11.435,11.548,11.412,11.453,550000.0
2006-09-29 11:37:00,11.399,11.496,11.369,11.478,400000.0
2006-09-29 11:39:00,11.423,11.528,11.394,11.428,350000.0
2006-09-29 11:40:00,11.428,11.518,11.388,11.462,400000.0
2006-09-29 11:41:00,11.397,11.488,11.397,11.438,350000.0
2006-09-29 11:42:00,11.385,11.485,11.385,11.485,350000.0
2006-09-29 11:43:00,11.517,11.517,11.403,11.511,350000.0
2006-09-29 11:44:00,11.512,11.522,11.404,11.482,450000.0
2006-09-29 11:45:00,11.385,11.477,11.366,11.477,550000.0
2006-09-29 11:46:00,11.483,11.535,11.403,11.425,400000.0
2006-09-29 11:47:00,11.462,11.501,11.359,11.471,500000.0
2006-09-29 11:48:00,11.457,11.488,11.391,11.482,400000.0
2006-09-29 11:50:00,11.457,11.497,11.379,11.497,350000.0
2006-09-29 11:52:00,11.389,11.484,11.343,11.484,450000.0
2006-09-29 11:53:00,11.356,11.483,11.356,11.395,400000.0
2006-09-29 11:54:00,11.512,11.512,11.376,11.447,550000.0
2006-09-29 11:55:00,11.453,11.513,11.407,11.513,350000.0
2006-09-29 11:57:00,11.503,11.531,11.417,11.487,450000.0
2006-09-29 11:58:00,11.409,11.503,11.374,11.503,350000.0
2006-09-29 11:59:00,11.496,11.556,11.423,11.455,450000.0
2006-09-29 12:00:00,11.471,11.472,11.378,11.378,350000.0
2006-09-29 12:01:00,11.499,11.512,11.409,11.423,500000.0
2006-09-29 12:02:00,11.486,11.504,11.382,11.382,400000.0
2006-09-29 12:03:00,11.374,11.473,11.352,11.454,550000.0
2006-09-29 12:04:00,11.441,11.485,11.374,11.374,350000.0
2006-09-29 12:05:00,11.469,11.492,11.345,11.388,350000.0
2006-09-29 12:06:00,11.478,11.506,11.435,11.506,350000.0
2006-09-29 12:07:00,11.503,11.523,11.391,11.454,450000.0
2006-09-29 12:08:00,11.473,11.5,11.355,11.5,450000.0
2006-09-29 12:09:00,11.405,11.486,11.399,11.432,350000.0
2006-09-29 12:10:00,11.477,11.509,11.407,11.441,400000.0
2006-09-29 12:11:00,11.424,11.478,11.387,11.405,300000.0
2006-09-29 12:12:00,11.365,11.504,11.365,11.398,350000.0
2006-09-29 12:13:00,11.457,11.504,11.384,11.458,400000.0
2006-09-29 12:14:00,11.495,11.54,11.384,11.391,550000.0
2006-09-29 12:15:00,11.413,11.483,11.352,11.397,400000.0
2006-09-29 12:16:00,11.416,11.47,11.37,11.425,400000.0
2006-09-29 12:17:00,11.466,11.498,11.441,11.496,400000.0
2006-09-29 12:18:00,11.48,11.48,11.39,11.412,450000.0
2006-09-29 12:19:00,11.427,11.491,11.355,11.381,450000.0
2006-09-29 12:20:00,11.421,11.511,11.375,11.454,500000.0
2006-09-29 12:21:00,11.476,11.526,11.391,11.469,500000.0
2006-09-29 12:22:00,11.511,11.511,11.391,11.469,400000.0
2006-09-29 12:24:00,11.508,11.508,11.398,11.481,600000.0
2006-09-29 12:25:00,11.497,11.497,11.384,11.476,450000.0
2006-09-29 12:26:00,11.486,11.486,11.376,11.433,450000.0
2006-09-29 12:27:00,11.453,11.504,11.373,11.494,550000.0
2006-09-29 12:28:00,11.491,11.495,11.378,11.432,500000.0
2006-09-29 12:29:00,11.477,11.517,11.365,11.381,500000.0
2006-09-29 12:30:00,11.391,11.503,11.377,11.503,450000.0
2006-09-29 12:31:00,11.472,11.472,11.411,11.458,350000.0
2006-09-29 12:32:00,11.351,11.487,11.351,11.38,300000.0
2006-09-29 12:33:00,11.493,11.493,11.363,11.376,400000.0
2006-09-29 12:34:00,11.359,11.487,11.359,11.376,450000.0
2006-09-29 12:35:00,11.493,11.493,11.374,11.374,350000.0
2006-09-29 12:36:00,11.511,11.515,11.391,11.464,350000.0
2006-09-29 12:37:00,11.5,11.507,11.42,11.42,500000.0
2006-09-29 12:38:00,11.467,11.491,11.351,11.432,450000.0
2006-09-29 12:39:00,11.478,11.518,11.37,11.462,450000.0
2006-09-29 12:40:00,11.437,11.504,11.376,11.399,450000.0
2006-09-29 12:41:00,11.425,11.484,11.338,11.484,450000.0
2006-09-29 12:42:00,11.392,11.549,11.392,11.463,550000.0
2006-09-29 12:43:00,11.436,11.511,11.391,11.398,500000.0
2006-09-29 12:44:00,11.435,11.497,11.355,11.377,450000.0
2006-09-29 12:45:00,11.43,11.51,11.378,11.428,400000.0
2006-09-29 12:46:00,11.399,11.538,11.392,11.392,500000.0
2006-09-29 12:48:00,11.398,11.496,11.341,11.469,550000.0
2006-09-29 12:49:00,11.423,11.505,11.402,11.406,450000.0
2006-09-29 12:50:00,11.429,11.501,11.374,11.397,400000.0
2006-09-29 12:51:00,11.396,11.516,11.391,11.503,500000.0
2006-09-29 12:52:00,11.436,11.533,11.434,11.502,500000.0
2006-09-29 12:53:00,11.385,11.488,11.378,11.488,500000.0
2006-09-29 12:54:00,11.513,11.518,11.404,11.461,450000.0
2006-09-29 12:55:00,11.449,11.527,11.416,11.527,450000.0
2006-09-29 12:56:00,11.496,11.542,11.409,11.428,450000.0
2006-09-29 12:57:00,11.482,11.541,11.41,11.41,400000.0
2006-09-29 12:58:00,11.458,11.568,11.433,11.443,400000.0
2006-09-29 12:59:00,11.46,11.495,11.37,11.495,450000.0
2006-09-29 13:00:00,11.514,11.529,11.42,11.462,500000.0
2006-09-29 13:01:00,11.393,11.507,11.39,11.471,400000.0
2006-09-29 13:02:00,11.427,11.521,11.427,11.46,400000.0
2006-09-29 13:03:00,11.447,11.529,11.408,11.408,450000.0
2006-09-29 13:04:00,11.467,11.539,11.412,11.419,450000.0
2006-09-29 13:05:00,11.408,11.515,11.408,11.515,400000.0
2006-09-29 13:06:00,11.523,11.523,11.371,11.466,450000.0
2006-09-29 13:07:00,11.541,11.544,11.421,11.479,500000.0
2006-09-29 13:08:00,11.461,11.56,11.43,11.43,400000.0
2006-09-29 13:09:00,11.535,11.535,11.41,11.41,450000.0
2006-09-29 13:10:00,11.479,11.584,11.413,11.432,500000.0
2006-09-29 13:11:00,11.411,11.502,11.411,11.484,400000.0
2006-09-29 13:12:00,11.513,11.521,11.412,11.412,550000.0
2006-09-29 13:13:00,11.541,11.541,11.406,11.502,450000.0
2006-09-29 13:14:00,11.404,11.529,11.404,11.523,350000.0
2006-09-29 13:15:00,11.46,11.56,11.399,11.511,400000.0
2006-09-29 13:16:00,11.513,11.513,11.391,11.505,350000.0
2006-09-29 13:17:00,11.54,11.564,11.47,11.564,450000.0
2006-09-29 13:18:00,11.41,11.58,11.41,11.551,400000.0
2006-09-29 13:19:00,11.481,11.534,11.398,11.433,400000.0
2006-09-29 13:20:00,11.47,11.529,11.437,11.494,500000.0
2006-09-29 13:21:00,11.436,11.565,11.436,11.446,350000.0
2006-09-29 13:22:00,11.456,11.559,11.432,11.462,400000.0
2006-09-29 13:23:00,11.479,11.559,11.423,11.443,350000.0
2006-09-29 13:24:00,11.556,11.62,11.486,11.519,450000.0
2006-09-29 13:25:00,11.565,11.599,11.502,11.599,350000.0
2006-09-29 13:26:00,11.51,11.603,11.459,11.505,550000.0
2006-09-29 13:27:00,11.48,11.549,11.465,11.509,500000.0
2006-09-29 13:28:00,11.497,11.557,11.41,11.469,400000.0
2006-09-29 13:29:00,11.571,11.592,11.444,11.548,350000.0
2006-09-29 13:30:00,11.545,11.545,11.368,11.411,450000.0
2006-09-29 13:31:00,11.405,11.523,11.386,11.523,450000.0
2006-09-29 13:32:00,11.508,11.577,11.441,11.441,500000.0
2006-09-29 13:33:00,11.474,11.537,11.445,11.478,350000.0
2006-09-29 13:34:00,11.43,11.572,11.409,11.447,350000.0
2006-09-29 13:35:00,11.498,11.553,11.424,11.424,400000.0
2006-09-29 13:36:00,11.469,11.562,11.43,11.525,450000.0
2006-09-29 13:37:00,11.437,11.534,11.437,11.534,350000.0
2006-09-29 13:38:00,11.509,11.588,11.471,11.588,400000.0
2006-09-29 13:39:00,11.542,11.567,11.457,11.539,500000.0
2006-09-29 13:40:00,11.525,11.564,11.441,11.564,350000.0
2006-09-29 13:41:00,11.481,11.589,11.481,11.584,400000.0
2006-09-29 13:42:00,11.559,11.559,11.468,11.544,350000.0
2006-09-29 13:43:00,11.554,11.571,11.447,11.542,500000.0
2006-09-29 13:44:00,11.442,11.587,11.428,11.493,350000.0
2006-09-29 13:45:00,11.453,11.556,11.417,11.556,400000.0
2006-09-29 13:46:00,11.493,11.567,11.464,11.529,450000.0
2006-09-29 13:47:00,11.561,11.561,11.462,11.475,550000.0
2006-09-29 13:48:00,11.55,11.583,11.482,11.547,400000.0
2006-09-29 13:49:00,11.433,11.573,11.433,11.532,350000.0
2006-09-29 13:50:00,11.493,11.561,11.482,11.491,450000.0
2006-09-29 13:51:00,11.588,11.588,11.474,11.474,350000.0
2006-09-29 13:52:00,11.574,11.574,11.445,11.568,350000.0
2006-09-29 13:53:00,11.482,11.572,11.43,11.494,450000.0
2006-09-29 13:54:00,11.536,11.59,11.476,11.58,400000.0
2006-09-29 13:55:00,11.547,11.589,11.522,11.551,350000.0
2006-09-29 13:57:00,11.519,11.569,11.458,11.458,400000.0
2006-09-29 13:58:00,11.451,11.571,11.451,11.571,350000.0
2006-09-29 13:59:00,11.537,11.579,11.447,11.447,500000.0
2006-09-29 14:00:00,11.537,11.547,11.446,11.502,350000.0
2006-09-29 14:01:00,11.535,11.58,11.465,11.58,400000.0
2006-09-29 14:02:00,11.585,11.585,11.448,11.498,350000.0
2006-09-29 14:03:00,11.547,11.547,11.472,11.546,350000.0
2006-09-29 14:04:00,11.455,11.564,11.451,11.564,350000.0
2006-09-29 14:05:00,11.499,11.578,11.456,11.527,200000.0
2006-09-29 14:06:00,11.563,11.592,11.494,11.565,350000.0
2006-09-29 14:07:00,11.533,11.557,11.438,11.53,400000.0
2006-09-29 14:09:00,11.426,11.583,11.426,11.475,550000.0
2006-09-29 14:10:00,11.424,11.571,11.424,11.493,350000.0
2006-09-29 14:11:00,11.495,11.556,11.457,11.556,400000.0
2006-09-29 14:12:00,11.568,11.581,11.535,11.564,450000.0
2006-09-29 14:13:00,11.526,11.527,11.453,11.474,350000.0
2006-09-29 14:14:00,11.48,11.586,11.416,11.469,500000.0
2006-09-29 14:15:00,11.421,11.561,11.421,11.468,500000.0
2006-09-29 14:16:00,11.461,11.574,11.445,11.528,450000.0
2006-09-29 14:17:00,11.539,11.549,11.473,11.501,450000.0
2006-09-29 14:18:00,11.524,11.575,11.456,11.456,400000.0
2006-09-29 14:19:00,11.55,11.584,11.447,11.558,500000.0
2006-09-29 14:20:00,11.465,11.537,11.465,11.474,350000.0
2006-09-29 14:21:00,11.458,11.553,11.441,11.513,450000.0
2006-09-29 14:22:00,11.534,11.542,11.395,11.542,450000.0
2006-09-29 14:23:00,11.458,11.556,11.458,11.511,400000.0
2006-09-29 14:24:00,11.58,11.584,11.508,11.581,400000.0
2006-09-29 14:25:00,11.488,11.547,11.452,11.466,350000.0
2006-09-29 14:26:00,11.468,11.553,11.426,11.485,350000.0
2006-09-29 14:27:00,11.48,11.56,11.398,11.56,400000.0
2006-09-29 14:28:00,11.525,11.53,11.423,11.491,400000.0
2006-09-29 14:29:00,11.498,11.555,11.425,11.504,350000.0
2006-09-29 14:30:00,11.486,11.544,11.411,11.411,550000.0
2006-09-29 14:31:00,11.461,11.537,11.408,11.489,400000.0
2006-09-29 14:32:00,11.455,11.513,11.408,11.442,500000.0
2006-09-29 14:33:00,11.522,11.522,11.404,11.439,400000.0
2006-09-29 14:34:00,11.495,11.532,11.397,11.397,450000.0
2006-09-29 14:35:00,11.498,11.521,11.445,11.45,350000.0
2006-09-29 14:36:00,11.506,11.508,11.406,11.5,400000.0
2006-09-29 14:37:00,11.398,11.498,11.335,11.493,550000.0
2006-09-29 14:38:00,11.454,11.503,11.43,11.471,400000.0
2006-09-29 14:39:00,11.481,11.529,11.377,11.396,500000.0
2006-09-29 14:40:00,11.395,11.452,11.326,11.372,400000.0
2006-09-29 14:41:00,11.338,11.46,11.338,11.416,550000.0
2006-09-29 14:42:00,11.33,11.451,11.33,11.437,400000.0
2006-09-29 14:43:00,11.438,11.458,11.308,11.443,500000.0
2006-09-29 14:44:00,11.328,11.427,11.3,11.427,450000.0
2006-09-29 14:45:00,11.385,11.469,11.377,11.437,400000.0
2006-09-29 14:46:00,11.416,11.447,11.365,11.365,350000.0
2006-09-29 14:47:00,11.386,11.437,11.297,11.411,350000.0
2006-09-29 14:48:00,11.399,11.422,11.323,11.395,400000.0
2006-09-29 14:49:00,11.421,11.428,11.265,11.274,500000.0
2006-09-29 14:50:00,11.286,11.395,11.264,11.264,400000.0
2006-09-29 14:51:00,11.389,11.402,11.324,11.382,350000.0
2006-09-29 14:52:00,11.413,11.413,11.33,11.347,450000.0
2006-09-29 14:53:00,11.341,11.412,11.308,11.368,400000.0
2006-09-29 14:54:00,11.258,11.405,11.258,11.314,550000.0
2006-09-29 14:55:00,11.364,11.379,11.259,11.259,450000.0
2006-09-29 14:56:00,11.363,11.398,11.252,11.372,550000.0
2006-09-29 14:57:00,11.408,11.422,11.328,11.41,450000.0
2006-09-29 14:58:00,11.353,11.418,11.316,11.377,400000.0
2006-09-29 14:59:00,11.332,11.445,11.318,11.43,550000.0
2006-09-29 15:00:00,11.317,11.458,11.317,11.363,450000.0
2006-09-29 15:01:00,11.394,11.431,11.299,11.399,450000.0
2006-09-29 15:02:00,11.317,11.442,11.305,11.376,450000.0
2006-09-29 15:03:00,11.385,11.446,11.309,11.444,500000.0
2006-09-29 15:04:00,11.35,11.428,11.282,11.314,550000.0
2006-09-29 15:05:00,11.315,11.51,11.315,11.359,550000.0
2006-09-29 15:06:00,11.383,11.419,11.374,11.381,400000.0
2006-09-29 15:07:00,11.33,11.454,11.33,11.399,350000.0
2006-09-29 15:08:00,11.323,11.468,11.323,11.412,500000.0
2006-09-29 15:09:00,11.432,11.463,11.334,11.334,450000.0
2006-09-29 15:10:00,11.356,11.437,11.301,11.348,400000.0
2006-09-29 15:11:00,11.346,11.436,11.302,11.315,500000.0
2006-09-29 15:12:00,11.353,11.447,11.325,11.403,450000.0
2006-09-29 15:13:00,11.402,11.451,11.337,11.44,400000.0
2006-09-29 15:14:00,11.313,11.447,11.313,11.38,400000.0
2006-09-29 15:15:00,11.324,11.472,11.324,11.397,400000.0
2006-09-29 15:16:00,11.434,11.508,11.351,11.39,400000.0
2006-09-29 15:17:00,11.402,11.44,11.322,11.389,450000.0
2006-09-29 15:18:00,11.449,11.449,11.312,11.365,400000.0
2006-09-29 15:19:00,11.385,11.434,11.365,11.413,450000.0
2006-09-29 15:20:00,11.361,11.451,11.349,11.451,400000.0
2006-09-29 15:21:00,11.415,11.483,11.35,11.354,450000.0
2006-09-29 15:22:00,11.401,11.436,11.358,11.395,450000.0
2006-09-29 15:23:00,11.36,11.438,11.36,11.429,400000.0
2006-09-29 15:24:00,11.453,11.453,11.381,11.444,350000.0
2006-09-29 15:25:00,11.449,11.473,11.336,11.429,350000.0
2006-09-29 15:26:00,11.328,11.451,11.328,11.338,550000.0
2006-09-29 15:27:00,11.351,11.467,11.337,11.368,350000.0
2006-09-29 15:28:00,11.34,11.457,11.338,11.401,350000.0
2006-09-29 15:29:00,11.353,11.422,11.338,11.358,550000.0
2006-09-29 15:30:00,11.397,11.424,11.293,11.341,450000.0
2006-09-29 15:31:00,11.338,11.43,11.312,11.319,500000.0
2006-09-29 15:32:00,11.334,11.428,11.302,11.426,450000.0
2006-09-29 15:33:00,11.396,11.425,11.325,11.422,400000.0
2006-09-29 15:34:00,11.345,11.476,11.332,11.332,400000.0
2006-09-29 15:35:00,11.381,11.433,11.351,11.382,400000.0
2006-09-29 15:36:00,11.373,11.449,11.298,11.444,550000.0
2006-09-29 15:37:00,11.367,11.486,11.357,11.436,400000.0
2006-09-29 15:38:00,11.403,11.49,11.4,11.4,450000.0
2006-09-29 15:39:00,11.417,11.464,11.379,11.384,500000.0
2006-09-29 15:40:00,11.357,11.451,11.347,11.362,450000.0
2006-09-29 15:41:00,11.343,11.493,11.343,11.46,400000.0
2006-09-29 15:42:00,11.457,11.457,11.356,11.378,350000.0
2006-09-29 15:43:00,11.399,11.445,11.339,11.339,450000.0
2006-09-29 15:44:00,11.434,11.471,11.362,11.458,350000.0
2006-09-29 15:45:00,11.456,11.456,11.334,11.44,450000.0
2006-09-29 15:46:00,11.342,11.449,11.329,11.365,400000.0
2006-09-29 15:47:00,11.437,11.477,11.326,11.352,550000.0
2006-09-29 15:48:00,11.379,11.436,11.333,11.333,350000.0
2006-09-29 15:49:00,11.415,11.485,11.411,11.485,350000.0
2006-09-29 15:50:00,11.395,11.491,11.375,11.459,550000.0
2006-09-29 15:51:00,11.425,11.469,11.324,11.353,350000.0
2006-09-29 15:52:00,11.33,11.451,11.317,11.317,350000.0
2006-09-29 15:53:00,11.436,11.473,11.361,11.415,500000.0
2006-09-29 15:54:00,11.426,11.427,11.37,11.427,450000.0
2006-09-29 15:55:00,11.31,11.454,11.31,11.415,500000.0
2006-09-29 15:56:00,11.297,11.431,11.297,11.367,450000.0
2006-09-29 15:57:00,11.355,11.39,11.311,11.371,450000.0
2006-09-29 15:58:00,11.331,11.448,11.331,11.448,500000.0
2006-09-29 15:59:00,11.442,11.442,11.326,11.341,450000.0
2006-09-29 16:00:00,11.397,11.424,11.271,11.378,500000.0
2006-09-29 16:01:00,11.411,11.411,11.264,11.264,400000.0
2006-09-29 16:02:00,11.32,11.461,11.317,11.377,550000.0
2006-09-29 16:03:00,11.43,11.43,11.314,11.373,450000.0
2006-09-29 16:04:00,11.278,11.417,11.278,11.377,550000.0
2006-09-29 16:05:00,11.335,11.442,11.318,11.406,550000.0
2006-09-29 16:06:00,11.313,11.415,11.273,11.4,350000.0
2006-09-29 16:07:00,11.337,11.457,11.323,11.323,500000.0
2006-09-29 16:08:00,11.301,11.447,11.301,11.365,550000.0
2006-09-29 16:09:00,11.317,11.453,11.313,11.453,350000.0
2006-09-29 16:10:00,11.438,11.492,11.347,11.454,500000.0
2006-09-29 16:11:00,11.311,11.425,11.278,11.309,500000.0
2006-09-29 16:12:00,11.374,11.409,11.328,11.359,350000.0
2006-09-29 16:13:00,11.345,11.426,11.31,11.426,450000.0
2006-09-29 16:14:00,11.441,11.441,11.313,11.346,500000.0
2006-09-29 16:15:00,11.415,11.416,11.279,11.297,350000.0
2006-09-29 16:16:00,11.375,11.44,11.311,11.396,550000.0
2006-09-29 16:17:00,11.399,11.42,11.292,11.292,350000.0
2006-09-29 16:18:00,11.426,11.435,11.306,11.384,400000.0
2006-09-29 16:19:00,11.406,11.406,11.32,11.396,400000.0
2006-09-29 16:20:00,11.421,11.421,11.249,11.298,550000.0
2006-09-29 16:21:00,11.322,11.411,11.277,11.368,500000.0
2006-09-29 16:22:00,11.402,11.429,11.325,11.379,450000.0
2006-09-29 16:23:00,11.341,11.461,11.33,11.353,400000.0
2006-09-29 16:24:00,11.423,11.457,11.334,11.45,550000.0
2006-09-29 16:25:00,11.421,11.455,11.351,11.439,350000.0
2006-09-29 16:26:00,11.391,11.428,11.27,11.27,550000.0
2006-09-29 16:27:00,11.439,11.469,11.362,11.386,300000.0
2006-09-29 16:28:00,11.388,11.437,11.345,11.415,400000.0
2006-09-29 16:29:00,11.383,11.45,11.324,11.324,300000.0
2006-09-29 16:30:00,11.331,11.424,11.309,11.396,550000.0
2006-09-29 16:31:00,11.337,11.411,11.298,11.34,400000.0
2006-09-29 16:32:00,11.394,11.432,11.296,11.296,450000.0
2006-09-29 16:33:00,11.296,11.383,11.283,11.305,350000.0
2006-09-29 16:34:00,11.348,11.409,11.302,11.409,350000.0
2006-09-29 16:35:00,11.347,11.45,11.316,11.341,500000.0
2006-09-29 16:36:00,11.435,11.439,11.344,11.349,500000.0
2006-09-29 16:37:00,11.419,11.422,11.325,11.336,500000.0
2006-09-29 16:38:00,11.266,11.38,11.257,11.274,450000.0
2006-09-29 16:39:00,11.344,11.421,11.31,11.397,500000.0
2006-09-29 16:40:00,11.383,11.4,11.316,11.331,450000.0
2006-09-29 16:41:00,11.311,11.393,11.303,11.303,350000.0
2006-09-29 16:42:00,11.305,11.414,11.297,11.404,500000.0
2006-09-29 16:43:00,11.272,11.403,11.272,11.328,350000.0
2006-09-29 16:44:00,11.421,11.423,11.288,11.288,400000.0
2006-09-29 16:45:00,11.267,11.367,11.267,11.335,400000.0
2006-09-29 16:46:00,11.337,11.4,11.337,11.4,350000.0
2006-09-29 16:47:00,11.331,11.443,11.304,11.323,600000.0
2006-09-29 16:48:00,11.392,11.431,11.287,11.354,500000.0
2006-09-29 16:49:00,11.384,11.417,11.3,11.3,450000.0
2006-09-29 16:50:00,11.383,11.392,11.339,11.362,350000.0
2006-09-29 16:51:00,11.395,11.395,11.25,11.25,400000.0
2006-09-29 16:52:00,11.297,11.368,11.25,11.368,450000.0
2006-09-29 16:53:00,11.248,11.345,11.197,11.262,350000.0
2006-09-29 16:54:00,11.234,11.315,11.181,11.181,450000.0
2006-09-29 16:55:00,11.263,11.307,11.159,11.208,550000.0
2006-09-29 16:56:00,11.221,11.283,11.131,11.131,400000.0
2006-09-29 16:57:00,11.17,11.294,11.127,11.127,500000.0
2006-09-29 16:58:00,11.112,11.223,11.112,11.178,500000.0
2006-09-29 16:59:00,11.157,11.254,11.13,11.13,400000.0
2006-09-29 17:00:00,11.222,11.222,11.082,11.082,350000.0
2006-09-29 17:01:00,11.168,11.258,11.132,11.154,500000.0
2006-09-29 17:02:00,11.158,11.246,11.123,11.203,400000.0
2006-09-29 17:03:00,11.19,11.257,11.166,11.217,500000.0
2006-09-29 17:04:00,11.179,11.29,11.163,11.233,350000.0
2006-09-29 17:05:00,11.282,11.282,11.162,11.263,400000.0
2006-09-29 17:06:00,11.295,11.295,11.132,11.236,350000.0
2006-09-29 17:07:00,11.249,11.287,11.148,11.2,500000.0
2006-09-29 17:08:00,11.14,11.278,11.14,11.208,500000.0
2006-09-29 17:09:00,11.259,11.276,11.134,11.168,300000.0
2006-09-29 17:10:00,11.251,11.293,11.172,11.255,350000.0
2006-09-29 17:11:00,11.308,11.308,11.174,11.189,400000.0
2006-09-29 17:12:00,11.271,11.303,11.219,11.219,400000.0
2006-09-29 17:13:00,11.198,11.314,11.169,11.301,450000.0
2006-09-29 17:14:00,11.19,11.276,11.135,11.273,550000.0
2006-09-29 17:15:00,11.164,11.266,11.111,11.181,350000.0
2006-09-29 17:16:00,11.254,11.254,11.096,11.177,450000.0
2006-09-29 17:17:00,11.18,11.255,11.129,11.251,550000.0
2006-09-29 17:18:00,11.213,11.253,11.184,11.253,350000.0
2006-09-29 17:19:00,11.142,11.317,11.142,11.245,450000.0
2006-09-29 17:20:00,11.218,11.282,11.149,11.163,350000.0
2006-09-29 17:21:00,11.178,11.282,11.142,11.222,350000.0
2006-09-29 17:22:00,11.267,11.289,11.16,11.25,350000.0
2006-09-29 17:23:00,11.137,11.253,11.137,11.247,550000.0
2006-09-29 17:24:00,11.266,11.269,11.178,11.19,350000.0
2006-09-29 17:25:00,11.256,11.282,11.181,11.282,400000.0
2006-09-29 17:26:00,11.187,11.313,11.187,11.257,450000.0
2006-09-29 17:27:00,11.251,11.278,11.179,11.259,400000.0
2006-09-29 17:28:00,11.208,11.274,11.156,11.156,550000.0
2006-09-29 17:29:00,11.177,11.29,11.177,11.283,500000.0
2006-09-29 17:30:00,11.156,11.279,11.156,11.272,450000.0
2006-09-29 17:31:00,11.251,11.339,11.194,11.259,600000.0
2006-09-29 17:32:00,11.155,11.276,11.155,11.224,400000.0
2006-09-29 17:33:00,11.217,11.248,11.117,11.248,400000.0
2006-09-29 17:34:00,11.264,11.291,11.132,11.276,450000.0
2006-09-29 17:35:00,11.236,11.309,11.172,11.229,500000.0
2006-09-29 17:36:00,11.241,11.274,11.136,11.274,450000.0
2006-09-29 17:37:00,11.298,11.307,11.197,11.248,550000.0
2006-09-29 17:38:00,11.236,11.302,11.216,11.232,400000.0
2006-09-29 17:39:00,11.282,11.294,11.183,11.191,350000.0
2006-09-29 17:40:00,11.207,11.299,11.207,11.294,500000.0
2006-09-29 17:41:00,11.312,11.315,11.206,11.221,450000.0
2006-09-29 17:42:00,11.199,11.319,11.199,11.302,500000.0
2006-09-29 17:43:00,11.347,11.349,11.18,11.206,400000.0
2006-09-29 17:44:00,11.302,11.362,11.234,11.306,450000.0
2006-09-29 17:45:00,11.221,11.358,11.221,11.255,550000.0
2006-09-29 17:46:00,11.243,11.31,11.23,11.261,500000.0
2006-09-29 17:47:00,11.27,11.294,11.148,11.203,400000.0
2006-09-29 17:48:00,11.282,11.317,11.178,11.317,400000.0
2006-09-29 17:49:00,11.282,11.311,11.233,11.289,350000.0
2006-09-29 17:50:00,11.303,11.326,11.209,11.209,550000.0
2006-09-29 17:51:00,11.211,11.259,11.14,11.186,550000.0
2006-09-29 17:52:00,11.247,11.281,11.163,11.19,350000.0
2006-09-29 17:53:00,11.246,11.296,11.209,11.218,500000.0
2006-09-29 17:54:00,11.222,11.302,11.177,11.302,350000.0
2006-09-29 17:55:00,11.207,11.324,11.207,11.29,350000.0
2006-09-29 17:56:00,11.208,11.342,11.208,11.244,400000.0
2006-09-29 17:57:00,11.3,11.321,11.244,11.281,400000.0
2006-09-29 17:58:00,11.273,11.297,11.221,11.255,450000.0
2006-09-29 17:59:00,11.175,11.321,11.175,11.321,350000.0
2006-09-29 18:00:00,11.232,11.352,11.216,11.297,350000.0
2006-09-29 18:01:00,11.269,11.329,11.187,11.204,450000.0
2006-09-29 18:02:00,11.168,11.264,11.153,11.253,500000.0
2006-09-29 18:03:00,11.222,11.257,11.185,11.235,350000.0
2006-09-29 18:04:00,11.297,11.297,11.145,11.212,400000.0
2006-09-29 18:05:00,11.228,11.332,11.208,11.332,550000.0
2006-09-29 18:06:00,11.263,11.302,11.163,11.163,450000.0
2006-09-29 18:07:00,11.3,11.3,11.17,11.28,400000.0
2006-09-29 18:08:00,11.299,11.299,11.168,11.168,400000.0
2006-09-29 18:09:00,11.277,11.277,11.186,11.217,350000.0
2006-09-29 18:10:00,11.278,11.293,11.186,11.293,400000.0
2006-09-29 18:11:00,11.203,11.291,11.16,11.269,450000.0
2006-09-29 18:12:00,11.23,11.295,11.144,11.258,400000.0
2006-09-29 18:13:00,11.217,11.31,11.165,11.297,500000.0
2006-09-29 18:14:00,11.2,11.314,11.2,11.281,400000.0
2006-09-29 18:15:00,11.261,11.282,11.199,11.275,250000.0
2006-09-29 18:16:00,11.174,11.274,11.15,11.156,400000.0
2006-09-29 18:17:00,11.227,11.314,11.206,11.222,550000.0
2006-09-29 18:18:00,11.255,11.355,11.191,11.191,500000.0
2006-09-29 18:19:00,11.237,11.307,11.199,11.26,500000.0
2006-09-29 18:20:00,11.183,11.284,11.174,11.265,400000.0
2006-09-29 18:21:00,11.225,11.312,11.208,11.297,550000.0
2006-09-29 18:22:00,11.212,11.307,11.212,11.24,400000.0
2006-09-29 18:23:00,11.291,11.297,11.209,11.297,400000.0
2006-09-29 18:24:00,11.292,11.312,11.197,11.312,400000.0
2006-09-29 18:25:00,11.258,11.343,11.212,11.237,500000.0
2006-09-29 18:26:00,11.256,11.334,11.23,11.316,550000.0
2006-09-29 18:27:00,11.307,11.332,11.17,11.302,550000.0
2006-09-29 18:28:00,11.305,11.305,11.171,11.281,350000.0
2006-09-29 18:29:00,11.251,11.303,11.207,11.303,350000.0
2006-09-29 18:30:00,11.292,11.327,11.168,11.252,450000.0
2006-09-29 18:31:00,11.271,11.284,11.183,11.265,350000.0
2006-09-29 18:32:00,11.233,11.303,11.184,11.243,450000.0
2006-09-29 18:33:00,11.286,11.286,11.179,11.179,400000.0
2006-09-29 18:34:00,11.298,11.344,11.212,11.302,400000.0
2006-09-29 18:35:00,11.231,11.301,11.231,11.26,350000.0
2006-09-29 18:36:00,11.235,11.308,11.17,11.272,550000.0
2006-09-29 18:37:00,11.217,11.262,11.193,11.238,500000.0
2006-09-29 18:38:00,11.267,11.275,11.166,11.238,450000.0
2006-09-29 18:39:00,11.299,11.325,11.226,11.283,400000.0
2006-09-29 18:40:00,11.31,11.343,11.217,11.258,250000.0
2006-09-29 18:41:00,11.22,11.29,11.193,11.262,500000.0
2006-09-29 18:42:00,11.248,11.32,11.192,11.216,550000.0
2006-09-29 18:43:00,11.247,11.307,11.187,11.307,400000.0
2006-09-29 18:44:00,11.279,11.327,11.183,11.263,500000.0
2006-09-29 18:45:00,11.211,11.327,11.211,11.283,350000.0
2006-09-29 18:46:00,11.203,11.302,11.173,11.302,350000.0
2006-09-29 18:47:00,11.179,11.313,11.179,11.273,400000.0
2006-09-29 18:48:00,11.301,11.317,11.249,11.274,400000.0
2006-09-29 18:49:00,11.24,11.345,11.24,11.281,400000.0
2006-09-29 18:50:00,11.297,11.298,11.192,11.24,350000.0
2006-09-29 18:51:00,11.276,11.311,11.198,11.203,450000.0
2006-09-29 18:52:00,11.252,11.319,11.194,11.315,550000.0
2006-09-29 18:53:00,11.283,11.351,11.268,11.288,450000.0
2006-09-29 18:54:00,11.254,11.307,11.171,11.302,400000.0
2006-09-29 18:55:00,11.198,11.301,11.188,11.262,350000.0
2006-09-29 18:56:00,11.2,11.292,11.183,11.188,400000.0
2006-09-29 18:57:00,11.292,11.292,11.196,11.278,450000.0
2006-09-29 18:58:00,11.292,11.3,11.216,11.272,350000.0
2006-09-29 18:59:00,11.222,11.275,11.222,11.233,450000.0
2006-09-29 19:00:00,11.216,11.304,11.173,11.281,350000.0
2006-09-29 19:01:00,11.189,11.257,11.163,11.227,500000.0
2006-09-29 19:02:00,11.197,11.271,11.17,11.266,400000.0
2006-09-29 19:03:00,11.261,11.287,11.198,11.201,350000.0
2006-09-29 19:04:00,11.291,11.303,11.216,11.216,500000.0
2006-09-29 19:05:00,11.285,11.335,11.201,11.259,550000.0
2006-09-29 19:06:00,11.275,11.324,11.185,11.324,400000.0
2006-09-29 19:07:00,11.272,11.313,11.207,11.238,400000.0
2006-09-29 19:08:00,11.252,11.352,11.246,11.246,350000.0
2006-09-29 19:09:00,11.228,11.405,11.228,11.31,500000.0
2006-09-29 19:10:00,11.283,11.411,11.272,11.371,550000.0
2006-09-29 19:11:00,11.358,11.358,11.294,11.294,350000.0
2006-09-29 19:12:00,11.267,11.38,11.267,11.352,350000.0
2006-09-29 19:13:00,11.301,11.393,11.252,11.252,350000.0
2006-09-29 19:14:00,11.264,11.374,11.25,11.344,400000.0
2006-09-29 19:15:00,11.286,11.402,11.286,11.375,500000.0
2006-09-29 19:16:00,11.373,11.373,11.284,11.318,350000.0
2006-09-29 19:17:00,11.314,11.367,11.308,11.317,350000.0
2006-09-29 19:18:00,11.225,11.354,11.225,11.301,350000.0
2006-09-29 19:19:00,11.335,11.348,11.236,11.348,400000.0
2006-09-29 19:20:00,11.216,11.341,11.204,11.216,400000.0
2006-09-29 19:21:00,11.246,11.378,11.246,11.259,550000.0
2006-09-29 19:22:00,11.343,11.38,11.23,11.28,400000.0
2006-09-29 19:23:00,11.37,11.378,11.245,11.245,350000.0
2006-09-29 19:24:00,11.326,11.403,11.245,11.344,400000.0
2006-09-29 19:25:00,11.354,11.417,11.299,11.299,450000.0
2006-09-29 19:26:00,11.37,11.401,11.314,11.353,450000.0
2006-09-29 19:27:00,11.288,11.43,11.288,11.421,400000.0
2006-09-29 19:28:00,11.283,11.384,11.276,11.302,400000.0
2006-09-29 19:29:00,11.351,11.392,11.285,11.311,450000.0
2006-09-29 19:30:00,11.38,11.38,11.239,11.275,400000.0
2006-09-29 19:31:00,11.312,11.416,11.312,11.328,350000.0
2006-09-29 19:32:00,11.32,11.439,11.32,11.336,400000.0
2006-09-29 19:33:00,11.325,11.416,11.275,11.304,550000.0
2006-09-29 19:34:00,11.283,11.283,11.283,11.283,50000.0
2006-09-29 19:35:00,11.309,11.449,11.286,11.398,550000.0
2006-09-29 19:36:00,11.338,11.426,11.313,11.41,250000.0
2006-09-29 19:37:00,11.388,11.388,11.286,11.362,400000.0
2006-09-29 19:39:00,11.387,11.388,11.261,11.342,450000.0
2006-09-29 19:40:00,11.325,11.399,11.285,11.315,250000.0
2006-09-29 19:41:00,11.271,11.298,11.271,11.298,100000.0
2006-09-29 19:42:00,11.339,11.403,11.299,11.319,500000.0
2006-09-29 19:43:00,11.382,11.393,11.332,11.359,400000.0
2006-09-29 19:44:00,11.231,11.373,11.231,11.247,250000.0
2006-09-29 19:45:00,11.28,11.35,11.28,11.35,100000.0
2006-09-29 19:46:00,11.398,11.398,11.294,11.334,300000.0
2006-09-29 19:47:00,11.378,11.378,11.304,11.359,500000.0
2006-09-29 19:48:00,11.388,11.388,11.219,11.219,250000.0
2006-09-29 19:49:00,11.376,11.381,11.292,11.292,250000.0
2006-09-29 19:50:00,11.384,11.384,11.286,11.311,350000.0
2006-09-29 19:51:00,11.355,11.355,11.288,11.344,150000.0
2006-09-29 19:52:00,11.361,11.45,11.316,11.355,500000.0
2006-09-29 19:53:00,11.292,11.41,11.287,11.41,250000.0
2006-09-29 19:54:00,11.409,11.409,11.33,11.397,250000.0
2006-09-29 19:55:00,11.277,11.437,11.277,11.308,500000.0
2006-09-29 19:56:00,11.292,11.407,11.292,11.381,250000.0
2006-09-29 19:57:00,11.33,11.397,11.276,11.367,450000.0
2006-09-29 19:58:00,11.405,11.405,11.287,11.341,250000.0
2006-09-29 19:59:00,11.338,11.434,11.338,11.368,200000.0
2006-09-29 20:00:00,11.425,11.425,11.397,11.397,100000.0
2006-09-29 20:01:00,11.404,11.415,11.291,11.415,250000.0
2006-09-29 20:02:00,11.304,11.423,11.304,11.367,300000.0
2006-09-29 20:03:00,11.305,11.379,11.28,11.284,300000.0
2006-09-29 20:04:00,11.365,11.407,11.363,11.381,350000.0
2006-09-29 20:05:00,11.386,11.408,11.278,11.408,450000.0
2006-09-29 20:06:00,11.278,11.427,11.278,11.342,250000.0
2006-09-29 20:07:00,11.411,11.411,11.267,11.288,250000.0
2006-09-29 20:08:00,11.383,11.383,11.314,11.366,250000.0
2006-09-29 20:09:00,11.294,11.428,11.294,11.412,400000.0
2006-09-29 20:10:00,11.382,11.382,11.34,11.34,200000.0
2006-09-29 20:11:00,11.421,11.421,11.294,11.397,550000.0
2006-09-29 20:12:00,11.334,11.399,11.288,11.288,300000.0
2006-09-29 20:13:00,11.343,11.343,11.279,11.279,100000.0
2006-09-29 20:14:00,11.333,11.419,11.304,11.419,300000.0
2006-09-29 20:15:00,11.385,11.39,11.326,11.367,300000.0
2006-09-29 20:17:00,11.435,11.435,11.297,11.297,250000.0
2006-09-29 20:18:00,11.421,11.43,11.352,11.397,300000.0
2006-09-29 20:19:00,11.337,11.366,11.318,11.318,400000.0
2006-09-29 20:20:00,11.416,11.459,11.299,11.299,450000.0
2006-09-29 20:21:00,11.38,11.423,11.298,11.374,350000.0
2006-09-29 20:22:00,11.364,11.408,11.364,11.408,100000.0
2006-09-29 20:23:00,11.269,11.417,11.269,11.417,400000.0
2006-09-29 20:24:00,11.312,11.373,11.258,11.298,400000.0
2006-09-29 20:25:00,11.388,11.404,11.263,11.378,400000.0
2006-09-29 20:26:00,11.393,11.427,11.317,11.376,200000.0
2006-09-29 20:27:00,11.37,11.444,11.328,11.386,800000.0
2006-09-29 20:28:00,11.369,11.408,11.301,11.378,450000.0
2006-09-29 20:29:00,11.439,11.444,11.331,11.436,350000.0
2006-09-29 20:30:00,11.352,11.41,11.35,11.403,400000.0
2006-09-29 20:32:00,11.368,11.368,11.263,11.303,350000.0
2006-09-29 20:33:00,11.407,11.431,11.276,11.276,400000.0
2006-09-29 20:34:00,11.343,11.464,11.302,11.402,650000.0
2006-09-29 20:35:00,11.349,11.431,11.315,11.431,350000.0
2006-09-29 20:36:00,11.368,11.417,11.29,11.365,500000.0
2006-09-29 20:38:00,11.385,11.385,11.293,11.329,200000.0
2006-09-29 20:40:00,11.287,11.394,11.287,11.359,400000.0
2006-09-29 20:41:00,11.312,11.434,11.291,11.428,350000.0
2006-09-29 20:42:00,11.394,11.394,11.319,11.382,300000.0
2006-09-29 20:43:00,11.329,11.414,11.326,11.326,350000.0
2006-09-29 20:44:00,11.298,11.409,11.282,11.371,450000.0
2006-09-29 20:45:00,11.416,11.416,11.285,11.392,600000.0
2006-09-29 20:46:00,11.372,11.404,11.327,11.352,350000.0
2006-09-29 20:47:00,11.319,11.417,11.314,11.417,300000.0
2006-09-29 20:48:00,11.29,11.458,11.29,11.439,700000.0
2006-09-29 20:49:00,11.314,11.443,11.314,11.33,400000.0
2006-09-29 20:50:00,11.375,11.39,11.277,11.364,450000.0
2006-09-29 20:51:00,11.33,11.405,11.33,11.405,350000.0
2006-09-29 20:52:00,11.404,11.422,11.327,11.327,150000.0
2006-09-29 20:53:00,11.295,11.347,11.295,11.307,200000.0
2006-09-29 20:54:00,11.292,11.405,11.291,11.338,200000.0
2006-09-29 20:55:00,11.369,11.46,11.321,11.392,650000.0
2006-09-29 20:56:00,11.383,11.383,11.269,11.353,300000.0
2006-09-29 20:57:00,11.372,11.372,11.289,11.366,400000.0
2006-09-29 20:58:00,11.314,11.404,11.275,11.396,500000.0
2006-09-29 21:02:00,11.383,11.383,11.226,11.285,350000.0
2006-09-29 21:03:00,11.294,11.417,11.254,11.297,400000.0
2006-09-29 21:05:00,11.323,11.4,11.292,11.4,350000.0
2006-09-29 21:06:00,11.387,11.387,11.259,11.283,650000.0
2006-09-29 21:08:00,11.341,11.36,11.263,11.308,450000.0
2006-09-29 21:09:00,11.403,11.403,11.281,11.281,100000.0
2006-09-29 21:10:00,11.349,11.414,11.291,11.35,450000.0
2006-09-29 21:11:00,11.342,11.342,11.285,11.293,400000.0
2006-09-29 21:12:00,11.343,11.347,11.343,11.347,100000.0
2006-09-29 21:13:00,11.278,11.421,11.26,11.341,400000.0
2006-09-29 21:15:00,11.303,11.33,11.272,11.33,150000.0
2006-09-29 21:16:00,11.359,11.412,11.264,11.264,550000.0
2006-09-29 21:17:00,11.351,11.405,11.297,11.4,300000.0
2006-09-29 21:18:00,11.257,11.391,11.25,11.3,550000.0
2006-09-29 21:19:00,11.268,11.346,11.231,11.341,450000.0
2006-09-29 21:20:00,11.372,11.373,11.316,11.373,150000.0
2006-09-29 21:21:00,11.394,11.394,11.394,11.394,50000.0
2006-09-29 21:22:00,11.35,11.356,11.35,11.356,100000.0
2006-09-29 21:23:00,11.292,11.374,11.289,11.374,250000.0
2006-09-29 21:24:00,11.33,11.332,11.33,11.332,100000.0
2006-09-29 21:26:00,11.332,11.414,11.332,11.347,300000.0
2006-09-29 21:27:00,11.33,11.387,11.281,11.281,450000.0
2006-09-29 21:28:00,11.366,11.366,11.326,11.326,100000.0
2006-09-29 21:30:00,11.321,11.358,11.231,11.258,550000.0
2006-09-29 21:31:00,11.311,11.315,11.294,11.315,150000.0
2006-09-29 21:32:00,11.284,11.359,11.26,11.26,400000.0
2006-09-29 21:33:00,11.266,11.398,11.266,11.325,250000.0
2006-09-29 21:35:00,11.415,11.415,11.277,11.401,450000.0
2006-09-29 21:36:00,11.353,11.404,11.275,11.404,300000.0
2006-09-29 21:37:00,11.305,11.403,11.284,11.329,600000.0
2006-09-29 21:38:00,11.41,11.419,11.296,11.411,400000.0
2006-09-29 21:40:00,11.393,11.398,11.252,11.312,450000.0
2006-09-29 21:41:00,11.395,11.399,11.291,11.366,350000.0
2006-09-29 21:42:00,11.371,11.411,11.268,11.36,450000.0
2006-09-29 21:43:00,11.315,11.348,11.251,11.303,450000.0
2006-09-29 21:44:00,11.368,11.383,11.283,11.335,350000.0
2006-09-29 21:45:00,11.273,11.404,11.273,11.404,150000.0
2006-09-29 21:46:00,11.316,11.421,11.291,11.324,550000.0
2006-09-29 21:48:00,11.346,11.399,11.337,11.337,150000.0
2006-09-29 21:50:00,11.371,11.414,11.279,11.378,700000.0
2006-09-29 21:52:00,11.296,11.371,11.296,11.371,100000.0
2006-09-29 21:53:00,11.347,11.347,11.321,11.321,100000.0
2006-09-29 21:54:00,11.258,11.258,11.258,11.258,50000.0
2006-09-29 21:55:00,11.308,11.373,11.301,11.301,250000.0
2006-09-29 21:56:00,11.322,11.429,11.292,11.34,500000.0
2006-09-29 21:57:00,11.406,11.406,11.271,11.345,150000.0
2006-09-29 21:58:00,11.414,11.414,11.337,11.337,150000.0
2006-09-29 22:00:00,11.383,11.422,11.288,11.376,500000.0
2006-09-29 22:01:00,11.271,11.413,11.271,11.405,450000.0
2006-09-29 22:02:00,11.36,11.36,11.261,11.286,550000.0
2006-09-29 22:03:00,11.288,11.424,11.288,11.305,400000.0
2006-09-29 22:04:00,11.369,11.401,11.266,11.292,500000.0
2006-09-29 22:05:00,11.287,11.364,11.242,11.357,500000.0
2006-09-29 22:08:00,11.393,11.41,11.296,11.41,550000.0
2006-09-29 22:11:00,11.296,11.373,11.281,11.292,400000.0
2006-09-29 22:12:00,11.418,11.418,11.325,11.385,350000.0
2006-09-29 22:14:00,11.375,11.375,11.283,11.319,200000.0
2006-09-29 22:16:00,11.363,11.376,11.263,11.349,400000.0
2006-09-29 22:19:00,11.382,11.431,11.299,11.347,550000.0
2006-09-29 22:37:00,11.356,11.378,11.29,11.361,550000.0
2006-09-29 22:39:00,11.346,11.387,11.288,11.362,500000.0
2006-09-29 22:40:00,11.335,11.406,11.28,11.28,800000.0
2006-09-29 22:41:00,11.352,11.366,11.313,11.313,350000.0
2006-09-29 22:44:00,11.367,11.397,11.268,11.307,350000.0
2006-09-29 22:45:00,11.335,11.421,11.294,11.364,400000.0
2006-09-29 22:46:00,11.312,11.381,11.301,11.362,500000.0
2006-09-29 22:49:00,11.376,11.376,11.274,11.309,350000.0
2006-09-29 22:53:00,11.39,11.39,11.241,11.282,350000.0
2006-09-29 22:54:00,11.294,11.381,11.288,11.363,650000.0
2006-09-29 22:55:00,11.38,11.389,11.269,11.287,350000.0
2006-09-29 22:56:00,11.284,11.355,11.232,11.302,650000.0
2006-09-29 22:57:00,11.314,11.393,11.306,11.306,650000.0
2006-09-29 22:59:00,11.359,11.367,11.278,11.367,250000.0
2006-10-01 23:11:00,11.359,11.359,11.279,11.313,200000.0
2006-10-01 23:20:00,11.414,11.414,11.363,11.367,300000.0
2006-10-01 23:26:00,11.328,11.42,11.299,11.299,400000.0
2006-10-01 23:31:00,11.363,11.363,11.28,11.313,200000.0
2006-10-01 23:41:00,11.413,11.413,11.373,11.373,300000.0
2006-10-02 00:00:00,11.43,11.72,11.4,11.49,300000.0
2006-10-02 00:01:00,11.371,11.398,11.35,11.357,300000.0
2006-10-02 00:08:00,11.395,11.395,11.303,11.339,200000.0
2006-10-02 00:10:00,11.435,11.448,11.312,11.349,450000.0
2006-10-02 00:14:00,11.357,11.467,11.317,11.317,300000.0
2006-10-02 00:26:00,11.41,11.413,11.328,11.358,250000.0
2006-10-02 00:27:00,11.354,11.411,11.33,11.374,300000.0
2006-10-02 00:30:00,11.362,11.42,11.304,11.36,450000.0
2006-10-02 00:31:00,11.342,11.473,11.342,11.446,350000.0
2006-10-02 00:32:00,11.29,11.412,11.29,11.356,150000.0
2006-10-02 00:33:00,11.325,11.429,11.265,11.265,400000.0
2006-10-02 00:36:00,11.3,11.4,11.284,11.284,650000.0
2006-10-02 00:40:00,11.267,11.433,11.267,11.355,950000.0
2006-10-02 00:41:00,11.389,11.421,11.289,11.38,500000.0
2006-10-02 00:45:00,11.304,11.418,11.293,11.36,450000.0
2006-10-02 00:47:00,11.319,11.414,11.296,11.375,400000.0
2006-10-02 00:48:00,11.367,11.399,11.304,11.356,500000.0
2006-10-02 00:51:00,11.379,11.379,11.299,11.333,200000.0
2006-10-02 00:53:00,11.395,11.395,11.311,11.344,200000.0
2006-10-02 00:56:00,11.385,11.385,11.293,11.329,200000.0
2006-10-02 01:01:00,11.393,11.393,11.31,11.343,200000.0
2006-10-02 01:05:00,11.407,11.407,11.322,11.355,200000.0
2006-10-02 01:09:00,11.378,11.396,11.311,11.396,300000.0
2006-10-02 01:13:00,11.404,11.404,11.321,11.353,200000.0
2006-10-02 01:15:00,11.402,11.42,11.333,11.368,450000.0
2006-10-02 01:16:00,11.298,11.405,11.298,11.353,800000.0
2006-10-02 01:17:00,11.344,11.381,11.263,11.302,450000.0
2006-10-02 01:20:00,11.402,11.402,11.288,11.364,400000.0
2006-10-02 01:26:00,11.366,11.366,11.286,11.322,200000.0
2006-10-02 01:29:00,11.354,11.422,11.27,11.307,550000.0
2006-10-02 01:31:00,11.352,11.441,11.352,11.434,250000.0
2006-10-02 01:34:00,11.336,11.454,11.312,11.404,400000.0
2006-10-02 01:39:00,11.4,11.4,11.346,11.346,150000.0
2006-10-02 01:41:00,11.404,11.471,11.332,11.334,350000.0
2006-10-02 01:49:00,11.391,11.415,11.325,11.36,250000.0
2006-10-02 01:50:00,11.368,11.42,11.327,11.418,300000.0
2006-10-02 01:51:00,11.441,11.441,11.291,11.388,700000.0
2006-10-02 01:52:00,11.321,11.449,11.321,11.374,350000.0
2006-10-02 01:55:00,11.412,11.412,11.28,11.294,650000.0
2006-10-02 01:56:00,11.415,11.428,11.349,11.409,300000.0
2006-10-02 01:57:00,11.316,11.456,11.314,11.456,650000.0
2006-10-02 02:00:00,11.421,11.421,11.315,11.353,250000.0
2006-10-02 02:01:00,11.388,11.414,11.357,11.406,350000.0
2006-10-02 02:02:00,11.335,11.448,11.335,11.417,400000.0
2006-10-02 02:03:00,11.425,11.443,11.334,11.443,250000.0
2006-10-02 02:04:00,11.333,11.48,11.333,11.345,350000.0
2006-10-02 02:05:00,11.324,11.324,11.324,11.324,50000.0
2006-10-02 02:06:00,11.421,11.457,11.325,11.452,350000.0
2006-10-02 02:07:00,11.354,11.42,11.327,11.327,250000.0
2006-10-02 02:09:00,11.405,11.405,11.313,11.349,200000.0
2006-10-02 02:11:00,11.372,11.422,11.315,11.422,350000.0
2006-10-02 02:12:00,11.419,11.479,11.361,11.407,450000.0
2006-10-02 02:13:00,11.348,11.475,11.348,11.369,550000.0
2006-10-02 02:14:00,11.345,11.452,11.305,11.384,850000.0
2006-10-02 02:15:00,11.344,11.442,11.307,11.442,800000.0
2006-10-02 02:16:00,11.432,11.467,11.328,11.433,750000.0
2006-10-02 02:17:00,11.398,11.452,11.325,11.452,500000.0
2006-10-02 02:18:00,11.343,11.491,11.343,11.448,650000.0
2006-10-02 02:19:00,11.424,11.471,11.358,11.358,500000.0
2006-10-02 02:20:00,11.463,11.463,11.382,11.4,550000.0
2006-10-02 02:24:00,11.419,11.46,11.388,11.447,500000.0
2006-10-02 02:25:00,11.469,11.469,11.364,11.416,500000.0
2006-10-02 02:26:00,11.354,11.467,11.354,11.405,600000.0
2006-10-02 02:27:00,11.354,11.472,11.348,11.443,800000.0
2006-10-02 02:28:00,11.334,11.46,11.3,11.46,650000.0
2006-10-02 02:29:00,11.446,11.481,11.446,11.481,250000.0
2006-10-02 02:30:00,11.359,11.465,11.359,11.46,350000.0
2006-10-02 02:31:00,11.362,11.465,11.358,11.465,450000.0
2006-10-02 02:32:00,11.383,11.468,11.373,11.41,350000.0
2006-10-02 02:33:00,11.426,11.484,11.372,11.436,500000.0
2006-10-02 02:35:00,11.397,11.439,11.362,11.381,250000.0
2006-10-02 02:36:00,11.424,11.474,11.354,11.354,200000.0
2006-10-02 02:38:00,11.387,11.441,11.34,11.34,300000.0
2006-10-02 02:39:00,11.339,11.477,11.339,11.367,500000.0
2006-10-02 02:40:00,11.45,11.45,11.315,11.335,700000.0
2006-10-02 02:41:00,11.454,11.454,11.334,11.334,400000.0
2006-10-02 02:42:00,11.416,11.452,11.311,11.398,450000.0
2006-10-02 02:43:00,11.414,11.49,11.348,11.417,550000.0
2006-10-02 02:44:00,11.449,11.501,11.374,11.446,250000.0
2006-10-02 02:45:00,11.348,11.458,11.348,11.366,350000.0
2006-10-02 02:46:00,11.456,11.491,11.412,11.462,650000.0
2006-10-02 02:47:00,11.497,11.52,11.368,11.483,350000.0
2006-10-02 02:48:00,11.5,11.526,11.424,11.469,450000.0
2006-10-02 02:49:00,11.498,11.498,11.386,11.472,300000.0
2006-10-02 02:50:00,11.445,11.537,11.406,11.43,550000.0
2006-10-02 02:51:00,11.45,11.508,11.378,11.451,700000.0
2006-10-02 02:52:00,11.385,11.439,11.385,11.405,200000.0
2006-10-02 02:53:00,11.401,11.461,11.371,11.461,350000.0
2006-10-02 02:54:00,11.373,11.46,11.373,11.387,250000.0
2006-10-02 02:55:00,11.424,11.511,11.424,11.491,450000.0
2006-10-02 02:56:00,11.467,11.495,11.442,11.456,300000.0
2006-10-02 02:57:00,11.364,11.473,11.349,11.359,500000.0
2006-10-02 02:58:00,11.465,11.465,11.335,11.444,400000.0
2006-10-02 02:59:00,11.456,11.478,11.338,11.478,700000.0
2006-10-02 03:00:00,11.433,11.517,11.406,11.411,400000.0
2006-10-02 03:02:00,11.468,11.468,11.356,11.41,350000.0
2006-10-02 03:03:00,11.417,11.506,11.382,11.398,350000.0
2006-10-02 03:04:00,11.379,11.453,11.335,11.446,500000.0
2006-10-02 03:06:00,11.459,11.491,11.343,11.45,400000.0
2006-10-02 03:07:00,11.374,11.481,11.362,11.481,250000.0
2006-10-02 03:09:00,11.501,11.501,11.423,11.423,100000.0
2006-10-02 03:10:00,11.373,11.518,11.373,11.406,300000.0
2006-10-02 03:11:00,11.394,11.506,11.38,11.486,800000.0
2006-10-02 03:13:00,11.472,11.472,11.413,11.413,300000.0
2006-10-02 03:14:00,11.506,11.549,11.373,11.373,450000.0
2006-10-02 03:15:00,11.446,11.473,11.373,11.458,650000.0
2006-10-02 03:16:00,11.505,11.505,11.419,11.419,250000.0
2006-10-02 03:17:00,11.472,11.513,11.407,11.47,350000.0
2006-10-02 03:18:00,11.489,11.549,11.401,11.44,400000.0
2006-10-02 03:19:00,11.482,11.53,11.414,11.53,700000.0
2006-10-02 03:20:00,11.473,11.561,11.425,11.425,750000.0
2006-10-02 03:21:00,11.488,11.542,11.408,11.477,500000.0
2006-10-02 03:22:00,11.428,11.542,11.37,11.5,350000.0
2006-10-02 03:23:00,11.458,11.536,11.458,11.536,150000.0
2006-10-02 03:24:00,11.504,11.54,11.383,11.54,550000.0
2006-10-02 03:25:00,11.496,11.526,11.454,11.454,300000.0
2006-10-02 03:26:00,11.415,11.527,11.415,11.521,200000.0
2006-10-02 03:27:00,11.456,11.532,11.427,11.466,700000.0
2006-10-02 03:28:00,11.465,11.5,11.439,11.471,300000.0
2006-10-02 03:29:00,11.458,11.496,11.4,11.4,550000.0
2006-10-02 03:31:00,11.498,11.506,11.393,11.435,450000.0
2006-10-02 03:32:00,11.5,11.509,11.385,11.385,350000.0
2006-10-02 03:33:00,11.478,11.52,11.411,11.52,550000.0
2006-10-02 03:34:00,11.435,11.574,11.435,11.551,500000.0
2006-10-02 03:35:00,11.552,11.552,11.415,11.415,700000.0
2006-10-02 03:36:00,11.537,11.579,11.44,11.505,500000.0
2006-10-02 03:37:00,11.473,11.53,11.416,11.513,450000.0
2006-10-02 03:38:00,11.446,11.545,11.443,11.518,550000.0
2006-10-02 03:39:00,11.55,11.558,11.452,11.558,350000.0
2006-10-02 03:40:00,11.433,11.544,11.433,11.457,450000.0
2006-10-02 03:41:00,11.511,11.544,11.433,11.485,650000.0
2006-10-02 03:43:00,11.549,11.549,11.387,11.424,350000.0
2006-10-02 03:44:00,11.385,11.51,11.385,11.39,250000.0
2006-10-02 03:45:00,11.477,11.53,11.449,11.478,450000.0
2006-10-02 03:46:00,11.499,11.557,11.449,11.504,400000.0
2006-10-02 03:47:00,11.529,11.529,11.389,11.456,350000.0
2006-10-02 03:48:00,11.443,11.467,11.384,11.384,250000.0
2006-10-02 03:49:00,11.442,11.462,11.371,11.437,450000.0
2006-10-02 03:50:00,11.451,11.451,11.364,11.37,300000.0
2006-10-02 03:51:00,11.446,11.468,11.346,11.425,450000.0
2006-10-02 03:53:00,11.361,11.442,11.33,11.33,600000.0
2006-10-02 03:54:00,11.337,11.445,11.337,11.445,100000.0
2006-10-02 03:55:00,11.484,11.495,11.36,11.495,250000.0
2006-10-02 03:56:00,11.492,11.492,11.354,11.407,350000.0
2006-10-02 03:57:00,11.469,11.483,11.373,11.483,350000.0
2006-10-02 03:58:00,11.433,11.458,11.311,11.346,900000.0
2006-10-02 04:00:00,11.445,11.445,11.353,11.389,200000.0
2006-10-02 04:02:00,11.499,11.499,11.372,11.372,400000.0
2006-10-02 04:03:00,11.357,11.458,11.357,11.4,550000.0
2006-10-02 04:04:00,11.369,11.449,11.369,11.396,350000.0
2006-10-02 04:06:00,11.343,11.441,11.342,11.342,450000.0
2006-10-02 04:07:00,11.439,11.477,11.35,11.359,500000.0
2006-10-02 04:08:00,11.39,11.481,11.348,11.448,650000.0
2006-10-02 04:09:00,11.423,11.479,11.36,11.478,450000.0
2006-10-02 04:10:00,11.409,11.47,11.359,11.443,250000.0
2006-10-02 04:11:00,11.471,11.471,11.35,11.35,350000.0
2006-10-02 04:13:00,11.397,11.505,11.378,11.45,700000.0
2006-10-02 04:15:00,11.427,11.427,11.371,11.395,250000.0
2006-10-02 04:16:00,11.443,11.498,11.407,11.498,350000.0
2006-10-02 04:18:00,11.487,11.493,11.442,11.47,350000.0
2006-10-02 04:19:00,11.46,11.484,11.369,11.394,450000.0
2006-10-02 04:20:00,11.421,11.492,11.328,11.37,400000.0
2006-10-02 04:21:00,11.395,11.464,11.369,11.464,300000.0
2006-10-02 04:22:00,11.345,11.351,11.345,11.351,100000.0
2006-10-02 04:24:00,11.435,11.513,11.396,11.43,350000.0
2006-10-02 04:25:00,11.436,11.486,11.364,11.382,400000.0
2006-10-02 04:26:00,11.369,11.486,11.369,11.423,400000.0
2006-10-02 04:28:00,11.388,11.485,11.388,11.426,300000.0
2006-10-02 04:30:00,11.499,11.529,11.426,11.457,300000.0
2006-10-02 04:31:00,11.406,11.505,11.403,11.5,350000.0
2006-10-02 04:32:00,11.414,11.492,11.395,11.49,400000.0
2006-10-02 04:33:00,11.433,11.55,11.433,11.55,200000.0
2006-10-02 04:34:00,11.472,11.502,11.386,11.395,450000.0
2006-10-02 04:35:00,11.422,11.497,11.422,11.497,100000.0
2006-10-02 04:38:00,11.417,11.559,11.405,11.532,500000.0
2006-10-02 04:39:00,11.429,11.459,11.374,11.45,550000.0
2006-10-02 04:40:00,11.416,11.501,11.416,11.501,250000.0
2006-10-02 04:44:00,11.506,11.506,11.373,11.482,700000.0
2006-10-02 04:47:00,11.476,11.476,11.392,11.425,200000.0
2006-10-02 04:50:00,11.462,11.462,11.357,11.395,200000.0
2006-10-02 04:52:00,11.503,11.503,11.381,11.469,350000.0
2006-10-02 04:53:00,11.403,11.515,11.395,11.463,550000.0
2006-10-02 04:54:00,11.447,11.498,11.447,11.498,100000.0
2006-10-02 04:55:00,11.468,11.483,11.461,11.483,150000.0
2006-10-02 04:57:00,11.467,11.494,11.467,11.494,100000.0
2006-10-02 04:58:00,11.384,11.476,11.384,11.419,150000.0
2006-10-02 05:02:00,11.499,11.499,11.367,11.401,700000.0
2006-10-02 05:04:00,11.399,11.517,11.399,11.478,600000.0
2006-10-02 05:05:00,11.467,11.474,11.383,11.383,250000.0
2006-10-02 05:06:00,11.405,11.455,11.36,11.44,550000.0
2006-10-02 05:07:00,11.398,11.501,11.394,11.471,450000.0
2006-10-02 05:08:00,11.448,11.48,11.367,11.452,500000.0
2006-10-02 05:09:00,11.504,11.504,11.374,11.452,550000.0
2006-10-02 05:11:00,11.451,11.463,11.357,11.453,550000.0
2006-10-02 05:15:00,11.501,11.511,11.396,11.487,500000.0
2006-10-02 05:16:00,11.455,11.464,11.381,11.456,450000.0
2006-10-02 05:17:00,11.507,11.534,11.374,11.499,450000.0
2006-10-02 05:18:00,11.446,11.506,11.371,11.404,400000.0
2006-10-02 05:19:00,11.481,11.481,11.374,11.476,200000.0
2006-10-02 05:20:00,11.436,11.455,11.375,11.4,350000.0
2006-10-02 05:21:00,11.447,11.504,11.368,11.368,400000.0
2006-10-02 05:24:00,11.465,11.465,11.373,11.409,200000.0
2006-10-02 05:30:00,11.464,11.469,11.423,11.469,150000.0
2006-10-02 05:31:00,11.413,11.486,11.397,11.406,500000.0
2006-10-02 05:35:00,11.443,11.443,11.441,11.441,100000.0
2006-10-02 05:39:00,11.505,11.505,11.403,11.403,250000.0
2006-10-02 05:40:00,11.461,11.488,11.39,11.488,400000.0
2006-10-02 05:41:00,11.476,11.511,11.417,11.511,250000.0
2006-10-02 05:42:00,11.437,11.486,11.386,11.476,300000.0
2006-10-02 05:43:00,11.509,11.555,11.418,11.418,400000.0
2006-10-02 05:44:00,11.533,11.533,11.401,11.52,500000.0
2006-10-02 05:45:00,11.448,11.527,11.392,11.527,350000.0
2006-10-02 05:47:00,11.495,11.495,11.41,11.444,200000.0
2006-10-02 05:48:00,11.477,11.482,11.477,11.482,100000.0
2006-10-02 05:49:00,11.385,11.46,11.367,11.457,300000.0
2006-10-02 05:53:00,11.401,11.512,11.401,11.512,300000.0
2006-10-02 05:54:00,11.457,11.487,11.447,11.461,300000.0
2006-10-02 05:55:00,11.443,11.508,11.408,11.439,350000.0
2006-10-02 05:56:00,11.509,11.509,11.41,11.471,350000.0
2006-10-02 06:00:00,11.463,11.517,11.458,11.458,150000.0
2006-10-02 06:02:00,11.485,11.485,11.401,11.433,200000.0
2006-10-02 06:11:00,11.463,11.514,11.367,11.406,550000.0
2006-10-02 06:15:00,11.486,11.532,11.405,11.532,400000.0
2006-10-02 06:16:00,11.437,11.515,11.437,11.49,300000.0
2006-10-02 06:17:00,11.482,11.483,11.388,11.403,550000.0
2006-10-02 06:20:00,11.471,11.481,11.471,11.481,150000.0
2006-10-02 06:21:00,11.492,11.534,11.455,11.534,200000.0
2006-10-02 06:23:00,11.485,11.485,11.393,11.429,200000.0
2006-10-02 06:27:00,11.51,11.51,11.462,11.502,150000.0
2006-10-02 06:32:00,11.435,11.474,11.368,11.455,450000.0
2006-10-02 06:37:00,11.515,11.518,11.381,11.515,550000.0
2006-10-02 06:40:00,11.446,11.508,11.394,11.42,550000.0
2006-10-02 06:42:00,11.492,11.51,11.425,11.493,500000.0
2006-10-02 06:46:00,11.521,11.544,11.417,11.417,350000.0
2006-10-02 06:47:00,11.519,11.521,11.396,11.516,550000.0
2006-10-02 06:48:00,11.403,11.508,11.4,11.436,500000.0
2006-10-02 06:50:00,11.483,11.483,11.37,11.468,400000.0
2006-10-02 06:53:00,11.451,11.518,11.446,11.446,300000.0
2006-10-02 06:57:00,11.492,11.492,11.389,11.412,250000.0
2006-10-02 06:58:00,11.429,11.454,11.429,11.439,200000.0
2006-10-02 06:59:00,11.4,11.492,11.39,11.492,300000.0
2006-10-02 07:01:00,11.51,11.545,11.51,11.545,100000.0
2006-10-02 07:02:00,11.491,11.491,11.445,11.445,100000.0
2006-10-02 07:03:00,11.438,11.517,11.438,11.438,250000.0
2006-10-02 07:06:00,11.494,11.532,11.392,11.392,350000.0
2006-10-02 07:07:00,11.48,11.48,11.396,11.422,400000.0
2006-10-02 07:08:00,11.408,11.542,11.408,11.466,400000.0
2006-10-02 07:09:00,11.437,11.516,11.417,11.501,450000.0
2006-10-02 07:10:00,11.378,11.456,11.378,11.398,300000.0
2006-10-02 07:11:00,11.506,11.506,11.413,11.458,150000.0
2006-10-02 07:14:00,11.41,11.464,11.406,11.443,350000.0
2006-10-02 07:15:00,11.407,11.444,11.407,11.444,100000.0
2006-10-02 07:16:00,11.5,11.5,11.364,11.489,200000.0
2006-10-02 07:18:00,11.451,11.458,11.394,11.452,400000.0
2006-10-02 07:22:00,11.502,11.502,11.4,11.474,250000.0
2006-10-02 07:23:00,11.414,11.527,11.414,11.439,300000.0
2006-10-02 07:24:00,11.475,11.475,11.424,11.424,100000.0
2006-10-02 07:25:00,11.48,11.511,11.367,11.484,400000.0
2006-10-02 07:26:00,11.358,11.499,11.358,11.499,150000.0
2006-10-02 07:27:00,11.421,11.499,11.405,11.499,150000.0
2006-10-02 07:29:00,11.427,11.533,11.41,11.5,250000.0
2006-10-02 07:33:00,11.5,11.537,11.418,11.418,350000.0
2006-10-02 07:35:00,11.524,11.556,11.449,11.527,450000.0
2006-10-02 07:40:00,11.482,11.522,11.402,11.522,450000.0
2006-10-02 07:41:00,11.522,11.522,11.391,11.391,250000.0
2006-10-02 07:42:00,11.518,11.518,11.412,11.412,100000.0
2006-10-02 07:43:00,11.396,11.493,11.372,11.493,450000.0
2006-10-02 07:44:00,11.509,11.517,11.409,11.437,300000.0
2006-10-02 07:45:00,11.411,11.489,11.364,11.489,400000.0
2006-10-02 07:46:00,11.418,11.506,11.415,11.506,350000.0
2006-10-02 07:47:00,11.511,11.534,11.402,11.517,400000.0
2006-10-02 07:48:00,11.498,11.51,11.426,11.458,500000.0
2006-10-02 07:49:00,11.431,11.524,11.418,11.494,250000.0
2006-10-02 07:51:00,11.47,11.591,11.47,11.559,600000.0
2006-10-02 07:53:00,11.457,11.529,11.42,11.507,550000.0
2006-10-02 07:54:00,11.455,11.488,11.405,11.447,650000.0
2006-10-02 07:55:00,11.507,11.507,11.437,11.462,300000.0
2006-10-02 07:56:00,11.495,11.503,11.41,11.418,500000.0
2006-10-02 07:57:00,11.483,11.483,11.345,11.351,450000.0
2006-10-02 07:59:00,11.436,11.436,11.424,11.424,100000.0
2006-10-02 08:00:00,11.495,11.529,11.495,11.523,250000.0
2006-10-02 08:01:00,11.456,11.578,11.392,11.392,350000.0
2006-10-02 08:02:00,11.413,11.541,11.401,11.445,750000.0
2006-10-02 08:04:00,11.426,11.536,11.406,11.491,500000.0
2006-10-02 08:05:00,11.425,11.505,11.352,11.439,550000.0
2006-10-02 08:06:00,11.433,11.499,11.4,11.438,400000.0
2006-10-02 08:07:00,11.519,11.534,11.412,11.534,500000.0
2006-10-02 08:08:00,11.484,11.558,11.392,11.399,650000.0
2006-10-02 08:09:00,11.411,11.473,11.363,11.422,500000.0
2006-10-02 08:10:00,11.523,11.523,11.389,11.389,250000.0
2006-10-02 08:11:00,11.489,11.531,11.422,11.507,300000.0
2006-10-02 08:12:00,11.546,11.546,11.451,11.451,100000.0
2006-10-02 08:16:00,11.482,11.538,11.482,11.499,250000.0
2006-10-02 08:17:00,11.447,11.556,11.432,11.499,650000.0
2006-10-02 08:18:00,11.474,11.543,11.418,11.469,550000.0
2006-10-02 08:19:00,11.4,11.471,11.4,11.434,250000.0
2006-10-02 08:20:00,11.541,11.544,11.423,11.499,550000.0
2006-10-02 08:21:00,11.434,11.525,11.406,11.435,550000.0
2006-10-02 08:22:00,11.377,11.48,11.376,11.394,350000.0
2006-10-02 08:23:00,11.401,11.509,11.401,11.506,300000.0
2006-10-02 08:24:00,11.506,11.506,11.375,11.375,450000.0
2006-10-02 08:25:00,11.402,11.534,11.402,11.502,350000.0
2006-10-02 08:26:00,11.499,11.51,11.403,11.504,500000.0
2006-10-02 08:27:00,11.431,11.482,11.427,11.482,250000.0
2006-10-02 08:28:00,11.5,11.533,11.428,11.497,450000.0
2006-10-02 08:30:00,11.499,11.525,11.429,11.479,400000.0
2006-10-02 08:31:00,11.42,11.474,11.403,11.442,400000.0
2006-10-02 08:32:00,11.55,11.55,11.508,11.508,100000.0
2006-10-02 08:35:00,11.445,11.518,11.445,11.518,100000.0
2006-10-02 08:36:00,11.498,11.498,11.384,11.432,500000.0
2006-10-02 08:38:00,11.518,11.573,11.445,11.463,650000.0
2006-10-02 08:39:00,11.476,11.525,11.407,11.407,250000.0
2006-10-02 08:41:00,11.509,11.521,11.458,11.458,350000.0
2006-10-02 08:42:00,11.529,11.529,11.388,11.477,450000.0
2006-10-02 08:43:00,11.443,11.5,11.432,11.449,300000.0
2006-10-02 08:45:00,11.496,11.528,11.445,11.445,350000.0
2006-10-02 08:46:00,11.505,11.517,11.391,11.492,500000.0
2006-10-02 08:47:00,11.529,11.557,11.444,11.475,550000.0
2006-10-02 08:48:00,11.4,11.481,11.4,11.451,450000.0
2006-10-02 08:49:00,11.536,11.536,11.427,11.483,400000.0
2006-10-02 08:50:00,11.392,11.531,11.392,11.496,500000.0
2006-10-02 08:51:00,11.499,11.532,11.419,11.475,350000.0
2006-10-02 08:52:00,11.413,11.502,11.404,11.499,450000.0
2006-10-02 08:55:00,11.533,11.533,11.373,11.516,250000.0
2006-10-02 08:56:00,11.442,11.559,11.408,11.495,550000.0
2006-10-02 08:58:00,11.522,11.522,11.407,11.465,200000.0
2006-10-02 09:02:00,11.384,11.484,11.384,11.414,550000.0
2006-10-02 09:05:00,11.456,11.496,11.393,11.496,400000.0
2006-10-02 09:07:00,11.364,11.469,11.335,11.469,400000.0
2006-10-02 09:08:00,11.526,11.526,11.463,11.463,100000.0
2006-10-02 09:09:00,11.393,11.502,11.393,11.397,450000.0
2006-10-02 09:10:00,11.499,11.509,11.383,11.509,350000.0
2006-10-02 09:11:00,11.475,11.475,11.34,11.405,550000.0
2006-10-02 09:13:00,11.444,11.513,11.408,11.51,450000.0
2006-10-02 09:15:00,11.411,11.485,11.376,11.456,350000.0
2006-10-02 09:16:00,11.418,11.502,11.369,11.4,350000.0
2006-10-02 09:17:00,11.51,11.516,11.392,11.486,550000.0
2006-10-02 09:18:00,11.463,11.497,11.384,11.466,400000.0
2006-10-02 09:19:00,11.527,11.527,11.402,11.493,450000.0
2006-10-02 09:20:00,11.423,11.504,11.391,11.391,450000.0
2006-10-02 09:21:00,11.451,11.504,11.415,11.502,550000.0
2006-10-02 09:22:00,11.455,11.49,11.398,11.49,250000.0
2006-10-02 09:24:00,11.366,11.462,11.366,11.42,400000.0
2006-10-02 09:26:00,11.496,11.496,11.348,11.387,500000.0
2006-10-02 09:27:00,11.421,11.509,11.385,11.452,450000.0
2006-10-02 09:28:00,11.409,11.498,11.378,11.462,600000.0
2006-10-02 09:29:00,11.443,11.486,11.367,11.464,450000.0
2006-10-02 09:30:00,11.476,11.539,11.382,11.412,750000.0
2006-10-02 09:32:00,11.446,11.545,11.403,11.408,500000.0
2006-10-02 09:33:00,11.466,11.504,11.363,11.504,450000.0
2006-10-02 09:34:00,11.461,11.502,11.367,11.469,300000.0
2006-10-02 09:35:00,11.373,11.499,11.373,11.499,350000.0
2006-10-02 09:36:00,11.468,11.539,11.398,11.4,500000.0
2006-10-02 09:37:00,11.503,11.541,11.417,11.501,400000.0
2006-10-02 09:38:00,11.443,11.524,11.384,11.507,450000.0
2006-10-02 09:39:00,11.537,11.537,11.396,11.518,500000.0
2006-10-02 09:41:00,11.489,11.563,11.456,11.456,350000.0
2006-10-02 09:43:00,11.485,11.585,11.485,11.552,400000.0
2006-10-02 09:44:00,11.473,11.539,11.44,11.458,350000.0
2006-10-02 09:48:00,11.527,11.527,11.37,11.427,450000.0
2006-10-02 09:49:00,11.459,11.516,11.382,11.438,350000.0
2006-10-02 09:51:00,11.507,11.507,11.419,11.439,350000.0
2006-10-02 09:52:00,11.526,11.526,11.385,11.501,400000.0
2006-10-02 09:53:00,11.409,11.512,11.404,11.404,400000.0
2006-10-02 09:54:00,11.52,11.549,11.4,11.511,350000.0
2006-10-02 09:55:00,11.492,11.518,11.413,11.425,400000.0
2006-10-02 09:56:00,11.441,11.562,11.428,11.525,400000.0
2006-10-02 10:00:00,11.504,11.504,11.39,11.493,550000.0
2006-10-02 10:06:00,11.454,11.529,11.391,11.529,450000.0
2006-10-02 10:07:00,11.477,11.483,11.385,11.425,400000.0
2006-10-02 10:08:00,11.54,11.54,11.406,11.527,300000.0
2006-10-02 10:09:00,11.515,11.518,11.368,11.518,450000.0
2006-10-02 10:10:00,11.516,11.529,11.412,11.526,550000.0
2006-10-02 10:11:00,11.517,11.517,11.391,11.406,500000.0
2006-10-02 10:12:00,11.517,11.517,11.383,11.453,350000.0
2006-10-02 10:13:00,11.432,11.509,11.383,11.395,500000.0
2006-10-02 10:14:00,11.508,11.528,11.402,11.419,350000.0
2006-10-02 10:15:00,11.51,11.51,11.379,11.449,350000.0
2006-10-02 10:16:00,11.356,11.487,11.356,11.479,400000.0
2006-10-02 10:17:00,11.457,11.467,11.379,11.405,400000.0
2006-10-02 10:20:00,11.433,11.487,11.401,11.403,550000.0
2006-10-02 10:23:00,11.501,11.516,11.375,11.466,450000.0
2006-10-02 10:24:00,11.524,11.537,11.378,11.537,900000.0
2006-10-02 10:25:00,11.421,11.534,11.396,11.494,700000.0
2006-10-02 10:32:00,11.465,11.52,11.398,11.488,700000.0
2006-10-02 10:34:00,11.504,11.504,11.357,11.449,500000.0
2006-10-02 10:37:00,11.502,11.518,11.383,11.411,400000.0
2006-10-02 10:38:00,11.341,11.455,11.332,11.451,400000.0
2006-10-02 10:40:00,11.495,11.505,11.393,11.491,550000.0
2006-10-02 10:41:00,11.482,11.496,11.388,11.388,350000.0
2006-10-02 10:42:00,11.46,11.496,11.363,11.452,750000.0
2006-10-02 10:43:00,11.449,11.531,11.402,11.416,400000.0
2006-10-02 10:44:00,11.484,11.528,11.394,11.488,900000.0
2006-10-02 10:45:00,11.465,11.501,11.384,11.469,350000.0
2006-10-02 10:46:00,11.467,11.516,11.379,11.516,400000.0
2006-10-02 10:47:00,11.487,11.513,11.373,11.373,350000.0
2006-10-02 10:48:00,11.445,11.55,11.408,11.541,450000.0
2006-10-02 10:49:00,11.555,11.566,11.447,11.447,600000.0
2006-10-02 10:50:00,11.503,11.613,11.435,11.458,800000.0
2006-10-02 10:51:00,11.54,11.588,11.447,11.551,550000.0
2006-10-02 10:52:00,11.535,11.567,11.416,11.507,950000.0
2006-10-02 10:53:00,11.475,11.551,11.431,11.46,500000.0
2006-10-02 10:54:00,11.498,11.511,11.4,11.511,400000.0
2006-10-02 10:55:00,11.508,11.561,11.411,11.504,800000.0
2006-10-02 10:56:00,11.465,11.537,11.379,11.537,400000.0
2006-10-02 10:57:00,11.51,11.557,11.434,11.522,450000.0
2006-10-02 10:58:00,11.454,11.544,11.418,11.484,350000.0
2006-10-02 10:59:00,11.54,11.579,11.417,11.417,450000.0
2006-10-02 11:00:00,11.477,11.578,11.458,11.487,350000.0
2006-10-02 11:01:00,11.439,11.596,11.439,11.538,500000.0
2006-10-02 11:02:00,11.565,11.565,11.423,11.492,400000.0
2006-10-02 11:03:00,11.465,11.548,11.415,11.458,550000.0
2006-10-02 11:04:00,11.541,11.541,11.435,11.536,400000.0
2006-10-02 11:05:00,11.42,11.565,11.42,11.446,550000.0
2006-10-02 11:07:00,11.483,11.524,11.408,11.524,450000.0
2006-10-02 11:08:00,11.443,11.563,11.407,11.563,350000.0
2006-10-02 11:09:00,11.558,11.558,11.437,11.532,500000.0
2006-10-02 11:14:00,11.476,11.563,11.448,11.553,400000.0
2006-10-02 11:15:00,11.438,11.553,11.437,11.47,400000.0
2006-10-02 11:16:00,11.463,11.54,11.462,11.532,500000.0
2006-10-02 11:17:00,11.561,11.57,11.455,11.57,350000.0
2006-10-02 11:18:00,11.478,11.533,11.471,11.507,350000.0
2006-10-02 11:21:00,11.559,11.559,11.415,11.526,450000.0
2006-10-02 11:22:00,11.543,11.543,11.387,11.407,400000.0
2006-10-02 11:23:00,11.44,11.609,11.44,11.479,500000.0
2006-10-02 11:24:00,11.527,11.609,11.453,11.567,550000.0
2006-10-02 11:25:00,11.486,11.592,11.48,11.484,550000.0
2006-10-02 11:26:00,11.557,11.584,11.454,11.584,400000.0
2006-10-02 11:27:00,11.495,11.632,11.495,11.594,500000.0
2006-10-02 11:30:00,11.554,11.554,11.411,11.411,500000.0
2006-10-02 11:31:00,11.523,11.572,11.46,11.533,350000.0
2006-10-02 11:32:00,11.527,11.55,11.449,11.449,450000.0
2006-10-02 11:33:00,11.444,11.569,11.444,11.505,350000.0
2006-10-02 11:34:00,11.524,11.526,11.458,11.526,250000.0
2006-10-02 11:35:00,11.529,11.56,11.414,11.493,450000.0
2006-10-02 11:36:00,11.457,11.549,11.404,11.457,550000.0
2006-10-02 11:37:00,11.424,11.522,11.408,11.517,400000.0
2006-10-02 11:38:00,11.516,11.57,11.465,11.54,400000.0
2006-10-02 11:39:00,11.464,11.507,11.399,11.423,350000.0
2006-10-02 11:40:00,11.465,11.588,11.449,11.517,400000.0
2006-10-02 11:41:00,11.435,11.527,11.435,11.461,350000.0
2006-10-02 11:42:00,11.409,11.513,11.409,11.513,350000.0
2006-10-02 11:43:00,11.571,11.581,11.485,11.581,350000.0
2006-10-02 11:44:00,11.584,11.589,11.454,11.551,450000.0
2006-10-02 11:45:00,11.476,11.562,11.475,11.536,550000.0
2006-10-02 11:46:00,11.528,11.548,11.437,11.467,400000.0
2006-10-02 11:47:00,11.527,11.581,11.428,11.532,500000.0
2006-10-02 11:48:00,11.505,11.547,11.439,11.54,400000.0
2006-10-02 11:49:00,11.521,11.544,11.426,11.493,350000.0
2006-10-02 11:50:00,11.508,11.562,11.441,11.562,350000.0
2006-10-02 11:51:00,11.442,11.582,11.442,11.533,450000.0
2006-10-02 11:52:00,11.443,11.554,11.377,11.554,450000.0
2006-10-02 11:53:00,11.429,11.536,11.429,11.457,400000.0
2006-10-02 11:54:00,11.549,11.549,11.441,11.493,550000.0
2006-10-02 11:56:00,11.489,11.554,11.477,11.481,350000.0
2006-10-02 11:59:00,11.538,11.58,11.453,11.499,450000.0
2006-10-02 12:00:00,11.527,11.536,11.438,11.438,350000.0
2006-10-02 12:01:00,11.56,11.56,11.431,11.482,500000.0
2006-10-02 12:03:00,11.456,11.559,11.45,11.52,550000.0
2006-10-02 12:04:00,11.5,11.582,11.464,11.464,350000.0
2006-10-02 12:05:00,11.555,11.608,11.473,11.505,350000.0
2006-10-02 12:06:00,11.565,11.585,11.507,11.585,350000.0
2006-10-02 12:07:00,11.597,11.597,11.424,11.516,450000.0
2006-10-02 12:08:00,11.582,11.594,11.465,11.594,450000.0
2006-10-02 12:09:00,11.479,11.537,11.459,11.495,350000.0
2006-10-02 12:10:00,11.553,11.596,11.488,11.541,400000.0
2006-10-02 12:11:00,11.525,11.637,11.496,11.51,550000.0
2006-10-02 12:12:00,11.454,11.585,11.454,11.466,350000.0
2006-10-02 12:13:00,11.531,11.585,11.466,11.539,400000.0
2006-10-02 12:14:00,11.57,11.619,11.492,11.492,550000.0
2006-10-02 12:15:00,11.512,11.589,11.492,11.517,400000.0
2006-10-02 12:16:00,11.503,11.568,11.448,11.499,400000.0
2006-10-02 12:17:00,11.546,11.579,11.533,11.562,400000.0
2006-10-02 12:18:00,11.532,11.532,11.446,11.446,450000.0
2006-10-02 12:19:00,11.48,11.55,11.418,11.442,450000.0
2006-10-02 12:20:00,11.471,11.558,11.388,11.467,500000.0
2006-10-02 12:21:00,11.526,11.578,11.452,11.54,500000.0
2006-10-02 12:22:00,11.559,11.559,11.432,11.509,400000.0
2006-10-02 12:23:00,11.574,11.609,11.462,11.462,400000.0
2006-10-02 12:24:00,11.581,11.592,11.494,11.542,600000.0
2006-10-02 12:26:00,11.518,11.518,11.392,11.444,450000.0
2006-10-02 12:30:00,11.407,11.547,11.407,11.547,450000.0
2006-10-02 12:31:00,11.515,11.517,11.448,11.509,350000.0
2006-10-02 12:36:00,11.563,11.563,11.435,11.522,350000.0
2006-10-02 12:38:00,11.527,11.561,11.438,11.497,450000.0
2006-10-02 12:39:00,11.513,11.533,11.397,11.499,450000.0
2006-10-02 12:42:00,11.419,11.537,11.411,11.513,550000.0
2006-10-02 12:43:00,11.498,11.533,11.418,11.446,500000.0
2006-10-02 12:44:00,11.511,11.619,11.444,11.444,450000.0
2006-10-02 12:45:00,11.481,11.558,11.426,11.471,400000.0
2006-10-02 12:47:00,11.457,11.542,11.402,11.46,350000.0
2006-10-02 12:48:00,11.424,11.535,11.386,11.535,550000.0
2006-10-02 12:49:00,11.499,11.581,11.449,11.464,450000.0
2006-10-02 12:51:00,11.438,11.566,11.437,11.552,500000.0
2006-10-02 12:52:00,11.471,11.552,11.44,11.523,500000.0
2006-10-02 12:53:00,11.438,11.548,11.438,11.522,500000.0
2006-10-02 12:56:00,11.508,11.541,11.402,11.428,450000.0
2006-10-02 12:57:00,11.498,11.556,11.425,11.425,400000.0
2006-10-02 12:58:00,11.47,11.534,11.398,11.432,400000.0
2006-10-02 12:59:00,11.499,11.534,11.426,11.524,450000.0
2006-10-02 13:00:00,11.505,11.505,11.384,11.449,500000.0
2006-10-02 13:01:00,11.401,11.538,11.401,11.498,400000.0
2006-10-02 13:02:00,11.443,11.532,11.427,11.461,400000.0
2006-10-02 13:03:00,11.474,11.552,11.413,11.413,450000.0
2006-10-02 13:04:00,11.491,11.557,11.434,11.437,450000.0
2006-10-02 13:05:00,11.403,11.523,11.403,11.523,400000.0
2006-10-02 13:07:00,11.574,11.597,11.462,11.522,500000.0
2006-10-02 13:08:00,11.489,11.608,11.469,11.49,400000.0
2006-10-02 13:09:00,11.569,11.569,11.416,11.449,450000.0
2006-10-02 13:10:00,11.497,11.553,11.396,11.424,500000.0
2006-10-02 13:11:00,11.437,11.539,11.437,11.491,400000.0
2006-10-02 13:16:00,11.482,11.482,11.363,11.47,350000.0
2006-10-02 13:17:00,11.502,11.518,11.397,11.513,450000.0
2006-10-02 13:18:00,11.347,11.499,11.347,11.499,400000.0
2006-10-02 13:19:00,11.449,11.552,11.41,11.41,400000.0
2006-10-02 13:20:00,11.408,11.493,11.375,11.453,500000.0
2006-10-02 13:21:00,11.399,11.513,11.388,11.392,350000.0
2006-10-02 13:23:00,11.463,11.546,11.414,11.436,350000.0
2006-10-02 13:24:00,11.52,11.569,11.441,11.484,450000.0
2006-10-02 13:25:00,11.555,11.575,11.491,11.575,350000.0
2006-10-02 13:26:00,11.474,11.557,11.415,11.476,550000.0
2006-10-02 13:27:00,11.473,11.571,11.473,11.537,500000.0
2006-10-02 13:28:00,11.529,11.542,11.405,11.427,400000.0
2006-10-02 13:29:00,11.524,11.562,11.414,11.53,350000.0
2006-10-02 13:30:00,11.585,11.585,11.4,11.423,450000.0
2006-10-02 13:31:00,11.443,11.531,11.439,11.531,450000.0
2006-10-02 13:32:00,11.478,11.554,11.424,11.424,500000.0
2006-10-02 13:33:00,11.462,11.525,11.394,11.431,350000.0
2006-10-02 13:34:00,11.373,11.574,11.373,11.46,350000.0
2006-10-02 13:35:00,11.512,11.578,11.452,11.452,400000.0
2006-10-02 13:36:00,11.477,11.547,11.412,11.532,450000.0
2006-10-02 13:37:00,11.467,11.553,11.467,11.532,350000.0
2006-10-02 13:39:00,11.524,11.575,11.464,11.542,500000.0
2006-10-02 13:44:00,11.473,11.557,11.451,11.482,350000.0
2006-10-02 13:46:00,11.5,11.595,11.453,11.511,450000.0
2006-10-02 13:47:00,11.568,11.568,11.433,11.433,250000.0
2006-10-02 13:48:00,11.531,11.547,11.419,11.506,400000.0
2006-10-02 13:49:00,11.434,11.568,11.434,11.538,350000.0
2006-10-02 13:50:00,11.478,11.503,11.428,11.503,450000.0
2006-10-02 13:51:00,11.547,11.547,11.422,11.422,350000.0
2006-10-02 13:53:00,11.454,11.577,11.425,11.477,450000.0
2006-10-02 13:54:00,11.484,11.556,11.44,11.556,400000.0
2006-10-02 13:55:00,11.521,11.563,11.478,11.513,350000.0
2006-10-02 13:56:00,11.539,11.553,11.415,11.415,400000.0
2006-10-02 13:57:00,11.489,11.567,11.45,11.45,400000.0
2006-10-02 13:58:00,11.446,11.559,11.446,11.559,350000.0
2006-10-02 13:59:00,11.546,11.546,11.429,11.429,350000.0
2006-10-02 14:00:00,11.508,11.511,11.406,11.456,350000.0
2006-10-02 14:02:00,11.548,11.565,11.448,11.512,350000.0
2006-10-02 14:03:00,11.545,11.548,11.449,11.513,350000.0
2006-10-02 14:04:00,11.434,11.546,11.434,11.546,350000.0
2006-10-02 14:05:00,11.533,11.556,11.517,11.546,200000.0
2006-10-02 14:08:00,11.473,11.531,11.426,11.479,400000.0
2006-10-02 14:09:00,11.388,11.521,11.386,11.427,550000.0
2006-10-02 14:10:00,11.382,11.488,11.382,11.433,350000.0
2006-10-02 14:11:00,11.456,11.494,11.433,11.494,400000.0
2006-10-02 14:12:00,11.496,11.515,11.473,11.51,450000.0
2006-10-02 14:13:00,11.481,11.507,11.412,11.425,350000.0
2006-10-02 14:14:00,11.41,11.515,11.384,11.438,500000.0
2006-10-02 14:16:00,11.405,11.534,11.381,11.464,450000.0
2006-10-02 14:17:00,11.476,11.476,11.39,11.424,450000.0
2006-10-02 14:19:00,11.49,11.523,11.4,11.513,500000.0
2006-10-02 14:20:00,11.414,11.548,11.414,11.469,350000.0
2006-10-02 14:21:00,11.462,11.564,11.462,11.497,450000.0
2006-10-02 14:22:00,11.52,11.557,11.405,11.557,450000.0
2006-10-02 14:23:00,11.477,11.555,11.465,11.491,400000.0
2006-10-02 14:24:00,11.552,11.563,11.463,11.559,400000.0
2006-10-02 14:25:00,11.51,11.571,11.485,11.528,350000.0
2006-10-02 14:26:00,11.564,11.642,11.493,11.577,350000.0
2006-10-02 14:27:00,11.572,11.631,11.483,11.631,400000.0
2006-10-02 14:28:00,11.622,11.623,11.547,11.594,400000.0
2006-10-02 14:29:00,11.61,11.65,11.521,11.633,350000.0
2006-10-02 14:30:00,11.603,11.651,11.534,11.534,550000.0
2006-10-02 14:31:00,11.558,11.649,11.515,11.609,400000.0
2006-10-02 14:32:00,11.612,11.624,11.54,11.574,500000.0
2006-10-02 14:33:00,11.65,11.7,11.528,11.593,450000.0
2006-10-02 14:34:00,11.604,11.647,11.503,11.503,450000.0
2006-10-02 14:35:00,11.618,11.657,11.565,11.583,350000.0
2006-10-02 14:36:00,11.603,11.626,11.521,11.626,400000.0
2006-10-02 14:37:00,11.53,11.616,11.46,11.616,550000.0
2006-10-02 14:38:00,11.576,11.623,11.543,11.592,400000.0
2006-10-02 14:39:00,11.616,11.675,11.506,11.53,500000.0
2006-10-02 14:40:00,11.568,11.62,11.527,11.554,400000.0
2006-10-02 14:41:00,11.521,11.63,11.515,11.593,550000.0
2006-10-02 14:42:00,11.503,11.616,11.503,11.603,400000.0
2006-10-02 14:43:00,11.628,11.679,11.537,11.656,500000.0
2006-10-02 14:44:00,11.522,11.611,11.464,11.611,450000.0
2006-10-02 14:45:00,11.601,11.642,11.551,11.611,400000.0
2006-10-02 14:46:00,11.629,11.673,11.583,11.584,350000.0
2006-10-02 14:47:00,11.608,11.664,11.528,11.644,350000.0
2006-10-02 14:48:00,11.624,11.663,11.565,11.637,400000.0
2006-10-02 14:49:00,11.642,11.644,11.495,11.495,500000.0
2006-10-02 14:50:00,11.574,11.655,11.532,11.532,400000.0
2006-10-02 14:51:00,11.645,11.653,11.533,11.595,350000.0
2006-10-02 14:52:00,11.653,11.653,11.576,11.59,450000.0
2006-10-02 14:53:00,11.559,11.635,11.529,11.601,400000.0
2006-10-02 14:54:00,11.523,11.651,11.515,11.554,550000.0
2006-10-02 14:55:00,11.604,11.653,11.541,11.541,450000.0
2006-10-02 14:56:00,11.621,11.648,11.504,11.619,550000.0
2006-10-02 14:57:00,11.645,11.654,11.547,11.653,450000.0
2006-10-02 14:58:00,11.572,11.643,11.55,11.614,400000.0
2006-10-02 14:59:00,11.569,11.663,11.54,11.663,550000.0
2006-10-02 15:00:00,11.538,11.718,11.538,11.575,450000.0
2006-10-02 15:01:00,11.61,11.661,11.551,11.636,450000.0
2006-10-02 15:02:00,11.55,11.662,11.503,11.604,450000.0
2006-10-02 15:03:00,11.622,11.64,11.479,11.64,500000.0
2006-10-02 15:04:00,11.578,11.654,11.54,11.548,550000.0
2006-10-02 15:05:00,11.533,11.661,11.533,11.569,550000.0
2006-10-02 15:06:00,11.624,11.624,11.58,11.58,400000.0
2006-10-02 15:07:00,11.511,11.631,11.481,11.61,350000.0
2006-10-02 15:08:00,11.521,11.688,11.521,11.644,500000.0
2006-10-02 15:09:00,11.684,11.707,11.543,11.561,450000.0
2006-10-02 15:10:00,11.572,11.677,11.53,11.573,400000.0
2006-10-02 15:11:00,11.569,11.726,11.543,11.568,500000.0
2006-10-02 15:12:00,11.533,11.676,11.533,11.676,350000.0
2006-10-02 15:13:00,11.636,11.691,11.566,11.691,400000.0
2006-10-02 15:14:00,11.604,11.689,11.57,11.678,450000.0
2006-10-02 15:15:00,11.527,11.649,11.525,11.603,400000.0
2006-10-02 15:16:00,11.627,11.652,11.59,11.637,300000.0
2006-10-02 15:17:00,11.614,11.676,11.52,11.591,450000.0
2006-10-02 15:18:00,11.683,11.683,11.566,11.601,400000.0
2006-10-02 15:19:00,11.593,11.649,11.53,11.57,450000.0
2006-10-02 15:20:00,11.537,11.643,11.537,11.643,400000.0
2006-10-02 15:21:00,11.621,11.652,11.53,11.652,550000.0
2006-10-02 15:22:00,11.621,11.671,11.598,11.615,450000.0
2006-10-02 15:23:00,11.556,11.635,11.556,11.619,400000.0
2006-10-02 15:24:00,11.602,11.636,11.507,11.616,350000.0
2006-10-02 15:25:00,11.597,11.63,11.481,11.59,350000.0
2006-10-02 15:26:00,11.494,11.576,11.475,11.475,550000.0
2006-10-02 15:27:00,11.483,11.577,11.483,11.509,350000.0
2006-10-02 15:28:00,11.504,11.596,11.494,11.571,350000.0
2006-10-02 15:29:00,11.51,11.636,11.51,11.548,550000.0
2006-10-02 15:30:00,11.603,11.634,11.523,11.578,450000.0
2006-10-02 15:31:00,11.558,11.642,11.516,11.52,500000.0
2006-10-02 15:32:00,11.525,11.589,11.474,11.589,450000.0
2006-10-02 15:33:00,11.565,11.577,11.487,11.577,400000.0
2006-10-02 15:34:00,11.506,11.628,11.482,11.482,400000.0
2006-10-02 15:35:00,11.538,11.616,11.513,11.561,400000.0
2006-10-02 15:36:00,11.567,11.619,11.476,11.615,550000.0
2006-10-02 15:37:00,11.54,11.647,11.52,11.602,400000.0
2006-10-02 15:38:00,11.574,11.673,11.574,11.575,450000.0
2006-10-02 15:39:00,11.506,11.63,11.506,11.592,350000.0
2006-10-02 15:40:00,11.537,11.654,11.537,11.549,450000.0
2006-10-02 15:41:00,11.522,11.649,11.522,11.616,400000.0
2006-10-02 15:42:00,11.628,11.628,11.495,11.522,350000.0
2006-10-02 15:43:00,11.553,11.613,11.496,11.508,450000.0
2006-10-02 15:44:00,11.626,11.662,11.555,11.641,350000.0
2006-10-02 15:45:00,11.64,11.64,11.536,11.638,450000.0
2006-10-02 15:46:00,11.56,11.671,11.536,11.562,400000.0
2006-10-02 15:47:00,11.624,11.649,11.504,11.528,550000.0
2006-10-02 15:48:00,11.546,11.636,11.51,11.535,350000.0
2006-10-02 15:49:00,11.595,11.651,11.57,11.651,350000.0
2006-10-02 15:50:00,11.55,11.653,11.525,11.629,550000.0
2006-10-02 15:51:00,11.606,11.628,11.5,11.512,350000.0
2006-10-02 15:52:00,11.478,11.638,11.473,11.503,350000.0
2006-10-02 15:53:00,11.607,11.667,11.537,11.608,500000.0
2006-10-02 15:54:00,11.626,11.661,11.581,11.661,450000.0
2006-10-02 15:55:00,11.538,11.64,11.538,11.632,500000.0
2006-10-02 15:56:00,11.504,11.649,11.504,11.596,450000.0
2006-10-02 15:57:00,11.576,11.608,11.532,11.582,450000.0
2006-10-02 15:58:00,11.549,11.634,11.497,11.634,500000.0
2006-10-02 15:59:00,11.648,11.653,11.545,11.573,450000.0
2006-10-02 16:00:00,11.608,11.645,11.481,11.59,500000.0
2006-10-02 16:01:00,11.648,11.648,11.52,11.527,400000.0
2006-10-02 16:02:00,11.569,11.703,11.555,11.611,550000.0
2006-10-02 16:03:00,11.636,11.636,11.512,11.565,450000.0
2006-10-02 16:04:00,11.498,11.626,11.491,11.591,550000.0
2006-10-02 16:05:00,11.585,11.585,11.472,11.568,550000.0
2006-10-02 16:06:00,11.494,11.602,11.461,11.563,350000.0
2006-10-02 16:07:00,11.527,11.64,11.504,11.504,500000.0
2006-10-02 16:08:00,11.472,11.638,11.472,11.543,550000.0
2006-10-02 16:09:00,11.478,11.622,11.462,11.622,350000.0
2006-10-02 16:10:00,11.607,11.665,11.515,11.618,500000.0
2006-10-02 16:11:00,11.477,11.609,11.465,11.465,500000.0
2006-10-02 16:12:00,11.515,11.571,11.481,11.53,350000.0
2006-10-02 16:13:00,11.527,11.628,11.526,11.628,450000.0
2006-10-02 16:14:00,11.624,11.624,11.487,11.533,500000.0
2006-10-02 16:15:00,11.615,11.627,11.474,11.474,350000.0
2006-10-02 16:16:00,11.541,11.61,11.484,11.568,550000.0
2006-10-02 16:17:00,11.55,11.588,11.453,11.453,350000.0
2006-10-02 16:18:00,11.585,11.602,11.47,11.545,400000.0
2006-10-02 16:19:00,11.521,11.597,11.491,11.493,400000.0
2006-10-02 16:20:00,11.605,11.632,11.502,11.502,550000.0
2006-10-02 16:21:00,11.513,11.597,11.462,11.58,500000.0
2006-10-02 16:22:00,11.59,11.62,11.517,11.573,450000.0
2006-10-02 16:23:00,11.535,11.672,11.535,11.556,400000.0
2006-10-02 16:24:00,11.624,11.667,11.545,11.665,550000.0
2006-10-02 16:25:00,11.645,11.675,11.562,11.642,350000.0
2006-10-02 16:26:00,11.607,11.647,11.505,11.505,550000.0
2006-10-02 16:27:00,11.642,11.642,11.548,11.585,350000.0
2006-10-02 16:28:00,11.586,11.645,11.544,11.626,400000.0
2006-10-02 16:29:00,11.62,11.637,11.533,11.533,400000.0
2006-10-02 16:30:00,11.546,11.664,11.521,11.6,550000.0
2006-10-02 16:31:00,11.541,11.652,11.496,11.581,400000.0
2006-10-02 16:32:00,11.546,11.659,11.546,11.659,250000.0
2006-10-02 16:33:00,11.569,11.682,11.569,11.577,350000.0
2006-10-02 16:34:00,11.591,11.644,11.547,11.643,350000.0
2006-10-02 16:35:00,11.552,11.637,11.486,11.551,500000.0
2006-10-02 16:36:00,11.64,11.645,11.551,11.559,500000.0
2006-10-02 16:37:00,11.649,11.657,11.566,11.566,500000.0
2006-10-02 16:38:00,11.49,11.65,11.49,11.521,450000.0
2006-10-02 16:39:00,11.566,11.639,11.526,11.628,500000.0
2006-10-02 16:40:00,11.616,11.651,11.492,11.651,550000.0
2006-10-02 16:41:00,11.551,11.631,11.54,11.54,350000.0
2006-10-02 16:42:00,11.545,11.657,11.537,11.657,500000.0
2006-10-02 16:43:00,11.537,11.663,11.537,11.556,350000.0
2006-10-02 16:44:00,11.63,11.63,11.502,11.502,400000.0
2006-10-02 16:45:00,11.527,11.613,11.527,11.564,400000.0
2006-10-02 16:46:00,11.524,11.59,11.511,11.581,350000.0
2006-10-02 16:47:00,11.522,11.613,11.494,11.528,600000.0
2006-10-02 16:48:00,11.616,11.682,11.562,11.594,500000.0
2006-10-02 16:49:00,11.59,11.656,11.509,11.509,450000.0
2006-10-02 16:50:00,11.51,11.627,11.51,11.605,250000.0
2006-10-02 16:51:00,11.651,11.651,11.487,11.487,400000.0
2006-10-02 16:52:00,11.529,11.639,11.508,11.639,450000.0
2006-10-02 16:53:00,11.565,11.674,11.532,11.557,350000.0
2006-10-02 16:54:00,11.546,11.662,11.526,11.526,450000.0
2006-10-02 16:55:00,11.605,11.628,11.512,11.547,550000.0
2006-10-02 16:56:00,11.538,11.647,11.498,11.529,400000.0
2006-10-02 16:57:00,11.544,11.657,11.506,11.506,300000.0
2006-10-02 16:58:00,11.511,11.613,11.511,11.565,500000.0
2006-10-02 16:59:00,11.545,11.619,11.526,11.526,400000.0
2006-10-02 17:00:00,11.587,11.616,11.487,11.487,350000.0
2006-10-02 17:01:00,11.537,11.626,11.51,11.531,500000.0
2006-10-02 17:02:00,11.522,11.589,11.484,11.545,400000.0
2006-10-02 17:03:00,11.542,11.591,11.493,11.581,500000.0
2006-10-02 17:04:00,11.521,11.585,11.472,11.531,350000.0
2006-10-02 17:05:00,11.613,11.626,11.454,11.544,400000.0
2006-10-02 17:06:00,11.583,11.583,11.415,11.515,350000.0
2006-10-02 17:07:00,11.559,11.617,11.502,11.54,500000.0
2006-10-02 17:08:00,11.449,11.593,11.449,11.518,500000.0
2006-10-02 17:09:00,11.551,11.556,11.412,11.461,350000.0
2006-10-02 17:10:00,11.548,11.589,11.501,11.554,350000.0
2006-10-02 17:11:00,11.576,11.576,11.444,11.46,400000.0
2006-10-02 17:12:00,11.519,11.562,11.449,11.485,400000.0
2006-10-02 17:13:00,11.504,11.579,11.467,11.575,450000.0
2006-10-02 17:14:00,11.532,11.596,11.473,11.564,550000.0
2006-10-02 17:15:00,11.472,11.593,11.444,11.512,350000.0
2006-10-02 17:16:00,11.585,11.603,11.501,11.56,450000.0
2006-10-02 17:17:00,11.604,11.673,11.53,11.615,350000.0
2006-10-02 17:18:00,11.557,11.598,11.504,11.586,350000.0
2006-10-02 17:19:00,11.476,11.599,11.462,11.574,450000.0
2006-10-02 17:20:00,11.551,11.609,11.484,11.5,350000.0
2006-10-02 17:21:00,11.57,11.588,11.442,11.588,350000.0
2006-10-02 17:22:00,11.555,11.584,11.444,11.541,400000.0
2006-10-02 17:23:00,11.456,11.546,11.436,11.517,550000.0
2006-10-02 17:24:00,11.499,11.512,11.417,11.438,350000.0
2006-10-02 17:25:00,11.516,11.549,11.441,11.549,400000.0
2006-10-02 17:26:00,11.43,11.567,11.43,11.505,450000.0
2006-10-02 17:27:00,11.521,11.568,11.443,11.513,400000.0
2006-10-02 17:28:00,11.47,11.62,11.457,11.504,550000.0
2006-10-02 17:29:00,11.5,11.641,11.5,11.638,500000.0
2006-10-02 17:30:00,11.519,11.644,11.519,11.616,450000.0
2006-10-02 17:31:00,11.599,11.637,11.525,11.599,600000.0
2006-10-02 17:32:00,11.554,11.646,11.528,11.578,400000.0
2006-10-02 17:33:00,11.588,11.619,11.514,11.615,400000.0
2006-10-02 17:34:00,11.595,11.663,11.527,11.626,450000.0
2006-10-02 17:35:00,11.54,11.583,11.468,11.528,500000.0
2006-10-02 17:36:00,11.551,11.618,11.474,11.608,450000.0
2006-10-02 17:37:00,11.605,11.605,11.44,11.538,550000.0
2006-10-02 17:38:00,11.519,11.572,11.47,11.508,400000.0
2006-10-02 17:39:00,11.576,11.576,11.459,11.476,350000.0
2006-10-02 17:40:00,11.493,11.614,11.491,11.579,500000.0
2006-10-02 17:41:00,11.576,11.585,11.444,11.444,550000.0
2006-10-02 17:42:00,11.462,11.597,11.459,11.543,500000.0
2006-10-02 17:43:00,11.543,11.555,11.404,11.437,400000.0
2006-10-02 17:44:00,11.521,11.549,11.438,11.524,450000.0
2006-10-02 17:45:00,11.487,11.573,11.48,11.486,550000.0
2006-10-02 17:46:00,11.525,11.589,11.434,11.434,450000.0
2006-10-02 17:47:00,11.523,11.523,11.393,11.448,400000.0
2006-10-02 17:48:00,11.527,11.539,11.437,11.539,400000.0
2006-10-02 17:49:00,11.496,11.529,11.435,11.492,350000.0
2006-10-02 17:50:00,11.511,11.532,11.418,11.418,550000.0
2006-10-02 17:51:00,11.418,11.462,11.333,11.389,550000.0
2006-10-02 17:52:00,11.451,11.451,11.306,11.338,350000.0
2006-10-02 17:53:00,11.418,11.45,11.376,11.376,500000.0
2006-10-02 17:54:00,11.376,11.472,11.338,11.472,350000.0
2006-10-02 17:55:00,11.347,11.488,11.347,11.46,350000.0
2006-10-02 17:56:00,11.363,11.519,11.363,11.425,400000.0
2006-10-02 17:57:00,11.499,11.517,11.443,11.486,400000.0
2006-10-02 17:58:00,11.482,11.492,11.401,11.458,450000.0
2006-10-02 17:59:00,11.4,11.508,11.381,11.508,350000.0
2006-10-02 18:00:00,11.39,11.5,11.38,11.468,350000.0
2006-10-02 18:01:00,11.446,11.498,11.354,11.413,450000.0
2006-10-02 18:02:00,11.387,11.483,11.387,11.461,500000.0
2006-10-02 18:03:00,11.421,11.45,11.378,11.42,350000.0
2006-10-02 18:04:00,11.488,11.49,11.342,11.415,400000.0
2006-10-02 18:05:00,11.415,11.494,11.331,11.484,550000.0
2006-10-02 18:06:00,11.442,11.469,11.348,11.348,450000.0
2006-10-02 18:07:00,11.504,11.504,11.37,11.483,400000.0
2006-10-02 18:08:00,11.41,11.461,11.342,11.402,450000.0
2006-10-02 18:09:00,11.437,11.445,11.326,11.431,450000.0
2006-10-02 18:10:00,11.444,11.486,11.37,11.412,550000.0
2006-10-02 18:11:00,11.383,11.498,11.355,11.465,450000.0
2006-10-02 18:12:00,11.478,11.513,11.366,11.418,400000.0
2006-10-02 18:13:00,11.486,11.506,11.373,11.506,400000.0
2006-10-02 18:14:00,11.391,11.499,11.391,11.485,400000.0
2006-10-02 18:15:00,11.394,11.504,11.394,11.399,350000.0
2006-10-02 18:16:00,11.419,11.523,11.387,11.387,400000.0
2006-10-02 18:17:00,11.488,11.494,11.406,11.411,500000.0
2006-10-02 18:18:00,11.48,11.576,11.414,11.414,500000.0
2006-10-02 18:19:00,11.466,11.516,11.433,11.486,550000.0
2006-10-02 18:20:00,11.45,11.541,11.388,11.475,400000.0
2006-10-02 18:21:00,11.441,11.526,11.407,11.466,550000.0
2006-10-02 18:22:00,11.375,11.488,11.375,11.434,400000.0
2006-10-02 18:23:00,11.51,11.519,11.42,11.505,400000.0
2006-10-02 18:24:00,11.503,11.503,11.396,11.493,400000.0
2006-10-02 18:25:00,11.421,11.5,11.38,11.405,500000.0
2006-10-02 18:26:00,11.413,11.497,11.394,11.493,550000.0
2006-10-02 18:27:00,11.457,11.487,11.315,11.315,300000.0
2006-10-02 18:28:00,11.435,11.469,11.366,11.469,350000.0
2006-10-02 18:29:00,11.413,11.529,11.394,11.529,350000.0
2006-10-02 18:30:00,11.483,11.523,11.41,11.478,450000.0
2006-10-02 18:31:00,11.517,11.517,11.438,11.486,350000.0
2006-10-02 18:32:00,11.425,11.491,11.351,11.425,450000.0
2006-10-02 18:33:00,11.464,11.483,11.386,11.393,300000.0
2006-10-02 18:34:00,11.499,11.552,11.459,11.53,400000.0
2006-10-02 18:35:00,11.416,11.484,11.416,11.425,350000.0
2006-10-02 18:36:00,11.408,11.51,11.348,11.446,550000.0
2006-10-02 18:37:00,11.396,11.501,11.388,11.448,500000.0
2006-10-02 18:38:00,11.464,11.47,11.344,11.43,450000.0
2006-10-02 18:39:00,11.473,11.48,11.378,11.455,400000.0
2006-10-02 18:40:00,11.386,11.473,11.337,11.428,350000.0
2006-10-02 18:41:00,11.412,11.479,11.398,11.459,500000.0
2006-10-02 18:42:00,11.419,11.513,11.366,11.397,550000.0
2006-10-02 18:43:00,11.435,11.503,11.38,11.503,400000.0
2006-10-02 18:44:00,11.473,11.482,11.362,11.442,500000.0
2006-10-02 18:45:00,11.414,11.533,11.414,11.498,350000.0
2006-10-02 18:46:00,11.414,11.528,11.406,11.528,350000.0
2006-10-02 18:47:00,11.391,11.54,11.391,11.493,400000.0
2006-10-02 18:48:00,11.513,11.513,11.389,11.46,450000.0
2006-10-02 18:49:00,11.428,11.535,11.428,11.517,350000.0
2006-10-02 18:50:00,11.444,11.525,11.364,11.386,450000.0
2006-10-02 18:51:00,11.49,11.535,11.45,11.45,450000.0
2006-10-02 18:52:00,11.473,11.535,11.383,11.526,550000.0
2006-10-02 18:53:00,11.466,11.506,11.43,11.488,450000.0
2006-10-02 18:54:00,11.492,11.494,11.388,11.494,150000.0
2006-10-02 18:55:00,11.382,11.48,11.382,11.479,350000.0
2006-10-02 18:56:00,11.505,11.607,11.425,11.472,550000.0
2006-10-02 18:57:00,11.557,11.576,11.436,11.496,450000.0
2006-10-02 18:58:00,11.503,11.519,11.436,11.466,350000.0
2006-10-02 18:59:00,11.411,11.478,11.411,11.471,450000.0
2006-10-02 19:00:00,11.455,11.529,11.4,11.52,350000.0
2006-10-02 19:01:00,11.4,11.456,11.368,11.44,500000.0
2006-10-02 19:02:00,11.416,11.473,11.348,11.348,400000.0
2006-10-02 19:03:00,11.47,11.47,11.361,11.367,350000.0
2006-10-02 19:04:00,11.432,11.494,11.407,11.417,300000.0
2006-10-02 19:05:00,11.363,11.469,11.363,11.402,400000.0
2006-10-02 19:06:00,11.47,11.499,11.356,11.499,400000.0
2006-10-02 19:07:00,11.443,11.473,11.367,11.418,400000.0
2006-10-02 19:08:00,11.396,11.512,11.396,11.414,350000.0
2006-10-02 19:09:00,11.397,11.585,11.392,11.47,500000.0
2006-10-02 19:10:00,11.453,11.503,11.377,11.377,550000.0
2006-10-02 19:11:00,11.512,11.512,11.425,11.425,400000.0
2006-10-02 19:12:00,11.41,11.524,11.41,11.497,350000.0
2006-10-02 19:13:00,11.446,11.526,11.386,11.386,350000.0
2006-10-02 19:14:00,11.401,11.506,11.38,11.482,400000.0
2006-10-02 19:15:00,11.42,11.547,11.42,11.516,500000.0
2006-10-02 19:16:00,11.508,11.52,11.463,11.482,350000.0
2006-10-02 19:17:00,11.442,11.511,11.375,11.47,350000.0
2006-10-02 19:18:00,11.375,11.516,11.375,11.462,350000.0
2006-10-02 19:19:00,11.485,11.514,11.403,11.506,400000.0
2006-10-02 19:20:00,11.343,11.481,11.343,11.453,400000.0
2006-10-02 19:21:00,11.479,11.479,11.413,11.464,250000.0
2006-10-02 19:22:00,11.469,11.524,11.381,11.411,400000.0
2006-10-02 19:23:00,11.492,11.495,11.379,11.379,350000.0
2006-10-02 19:24:00,11.434,11.533,11.404,11.491,350000.0
2006-10-02 19:25:00,11.508,11.508,11.39,11.455,300000.0
2006-10-02 19:26:00,11.399,11.489,11.358,11.369,550000.0
2006-10-02 19:27:00,11.454,11.482,11.391,11.465,350000.0
2006-10-02 19:28:00,11.487,11.489,11.398,11.479,300000.0
2006-10-02 19:29:00,11.476,11.505,11.431,11.431,300000.0
2006-10-02 19:30:00,11.489,11.49,11.346,11.401,400000.0
2006-10-02 19:31:00,11.457,11.457,11.433,11.433,100000.0
2006-10-02 19:32:00,11.421,11.499,11.398,11.416,400000.0
2006-10-02 19:33:00,11.39,11.516,11.39,11.44,200000.0
2006-10-02 19:35:00,11.497,11.534,11.435,11.512,350000.0
2006-10-02 19:36:00,11.407,11.484,11.377,11.412,350000.0
2006-10-02 19:37:00,11.4,11.47,11.4,11.407,300000.0
2006-10-02 19:38:00,11.415,11.516,11.361,11.361,350000.0
2006-10-02 19:39:00,11.46,11.46,11.457,11.457,100000.0
2006-10-02 19:40:00,11.375,11.487,11.371,11.487,500000.0
2006-10-02 19:41:00,11.455,11.478,11.387,11.391,200000.0
2006-10-02 19:42:00,11.391,11.481,11.36,11.442,400000.0
2006-10-02 19:43:00,11.453,11.516,11.369,11.464,350000.0
2006-10-02 19:44:00,11.461,11.461,11.354,11.405,300000.0
2006-10-02 19:45:00,11.348,11.474,11.342,11.474,350000.0
2006-10-02 19:46:00,11.448,11.458,11.349,11.393,400000.0
2006-10-02 19:47:00,11.428,11.47,11.352,11.37,400000.0
2006-10-02 19:48:00,11.442,11.47,11.325,11.47,300000.0
2006-10-02 19:49:00,11.36,11.481,11.36,11.401,450000.0
2006-10-02 19:50:00,11.425,11.432,11.326,11.369,400000.0
2006-10-02 19:51:00,11.403,11.462,11.324,11.462,300000.0
2006-10-02 19:52:00,11.421,11.458,11.337,11.376,600000.0
2006-10-02 19:53:00,11.343,11.502,11.343,11.363,400000.0
2006-10-02 19:54:00,11.384,11.43,11.384,11.425,300000.0
2006-10-02 19:55:00,11.307,11.424,11.299,11.307,700000.0
2006-10-02 19:56:00,11.427,11.485,11.36,11.36,500000.0
2006-10-02 19:57:00,11.397,11.476,11.35,11.411,650000.0
2006-10-02 19:58:00,11.367,11.434,11.32,11.32,300000.0
2006-10-02 19:59:00,11.433,11.472,11.339,11.357,400000.0
2006-10-02 20:00:00,11.342,11.455,11.342,11.396,350000.0
2006-10-02 20:01:00,11.368,11.428,11.346,11.346,200000.0
2006-10-02 20:02:00,11.401,11.462,11.381,11.452,500000.0
2006-10-02 20:03:00,11.391,11.505,11.391,11.412,350000.0
2006-10-02 20:04:00,11.458,11.508,11.425,11.425,200000.0
2006-10-02 20:05:00,11.441,11.467,11.348,11.463,700000.0
2006-10-02 20:06:00,11.346,11.439,11.314,11.385,400000.0
2006-10-02 20:07:00,11.371,11.461,11.338,11.461,350000.0
2006-10-02 20:08:00,11.431,11.446,11.332,11.446,350000.0
2006-10-02 20:09:00,11.462,11.462,11.317,11.345,250000.0
2006-10-02 20:10:00,11.389,11.467,11.321,11.422,550000.0
2006-10-02 20:11:00,11.401,11.436,11.374,11.417,400000.0
2006-10-02 20:12:00,11.361,11.446,11.361,11.446,100000.0
2006-10-02 20:13:00,11.451,11.48,11.437,11.437,150000.0
2006-10-02 20:14:00,11.482,11.483,11.374,11.432,300000.0
2006-10-02 20:15:00,11.346,11.439,11.346,11.388,400000.0
2006-10-02 20:16:00,11.463,11.463,11.401,11.444,350000.0
2006-10-02 20:17:00,11.438,11.474,11.361,11.398,550000.0
2006-10-02 20:18:00,11.483,11.501,11.432,11.449,300000.0
2006-10-02 20:19:00,11.35,11.467,11.341,11.397,400000.0
2006-10-02 20:20:00,11.381,11.444,11.348,11.427,650000.0
2006-10-02 20:21:00,11.403,11.426,11.312,11.389,500000.0
2006-10-02 20:22:00,11.423,11.461,11.337,11.354,450000.0
2006-10-02 20:23:00,11.395,11.421,11.287,11.421,650000.0
2006-10-02 20:24:00,11.421,11.456,11.325,11.448,350000.0
2006-10-02 20:26:00,11.44,11.44,11.372,11.372,150000.0
2006-10-02 20:27:00,11.413,11.437,11.365,11.409,550000.0
2006-10-02 20:28:00,11.411,11.488,11.371,11.375,600000.0
2006-10-02 20:29:00,11.387,11.388,11.325,11.347,450000.0
2006-10-02 20:30:00,11.396,11.453,11.38,11.38,250000.0
2006-10-02 20:31:00,11.425,11.425,11.298,11.36,350000.0
2006-10-02 20:32:00,11.427,11.477,11.355,11.355,350000.0
2006-10-02 20:33:00,11.44,11.461,11.385,11.461,400000.0
2006-10-02 20:34:00,11.423,11.487,11.389,11.487,300000.0
2006-10-02 20:35:00,11.46,11.46,11.346,11.426,300000.0
2006-10-02 20:36:00,11.427,11.459,11.382,11.459,500000.0
2006-10-02 20:37:00,11.385,11.385,11.336,11.34,250000.0
2006-10-02 20:38:00,11.411,11.476,11.37,11.37,500000.0
2006-10-02 20:39:00,11.342,11.454,11.329,11.349,500000.0
2006-10-02 20:40:00,11.363,11.446,11.362,11.369,300000.0
2006-10-02 20:41:00,11.437,11.456,11.404,11.445,300000.0
2006-10-02 20:42:00,11.338,11.455,11.322,11.397,400000.0
2006-10-02 20:43:00,11.351,11.456,11.326,11.392,550000.0
2006-10-02 20:44:00,11.36,11.477,11.335,11.434,450000.0
2006-10-02 20:45:00,11.432,11.455,11.347,11.453,500000.0
2006-10-02 20:46:00,11.402,11.434,11.319,11.421,500000.0
2006-10-02 20:47:00,11.398,11.415,11.33,11.379,400000.0
2006-10-02 20:48:00,11.414,11.435,11.317,11.435,550000.0
2006-10-02 20:49:00,11.427,11.427,11.297,11.346,400000.0
2006-10-02 20:50:00,11.397,11.408,11.301,11.301,350000.0
2006-10-02 20:51:00,11.375,11.427,11.299,11.395,400000.0
2006-10-02 20:53:00,11.37,11.405,11.31,11.405,400000.0
2006-10-02 20:54:00,11.34,11.413,11.302,11.379,550000.0
2006-10-02 20:55:00,11.338,11.421,11.304,11.396,600000.0
2006-10-02 20:58:00,11.391,11.438,11.308,11.422,600000.0
2006-10-02 21:00:00,11.334,11.419,11.296,11.376,400000.0
2006-10-02 21:01:00,11.362,11.416,11.299,11.299,300000.0
2006-10-02 21:02:00,11.381,11.399,11.281,11.385,400000.0
2006-10-02 21:03:00,11.311,11.387,11.307,11.307,150000.0
2006-10-02 21:04:00,11.38,11.414,11.346,11.407,350000.0
2006-10-02 21:05:00,11.39,11.434,11.357,11.357,400000.0
2006-10-02 21:06:00,11.313,11.443,11.313,11.357,450000.0
2006-10-02 21:07:00,11.322,11.394,11.322,11.394,100000.0
2006-10-02 21:08:00,11.341,11.441,11.341,11.343,550000.0
2006-10-02 21:09:00,11.276,11.439,11.276,11.439,300000.0
2006-10-02 21:11:00,11.43,11.43,11.293,11.401,650000.0
2006-10-02 21:12:00,11.373,11.382,11.311,11.311,150000.0
2006-10-02 21:14:00,11.384,11.384,11.284,11.323,200000.0
2006-10-02 21:17:00,11.419,11.419,11.397,11.397,100000.0
2006-10-02 21:18:00,11.362,11.445,11.286,11.327,750000.0
2006-10-02 21:19:00,11.458,11.479,11.316,11.412,600000.0
2006-10-02 21:20:00,11.352,11.444,11.348,11.427,500000.0
2006-10-02 21:21:00,11.333,11.481,11.333,11.401,450000.0
2006-10-02 21:24:00,11.337,11.373,11.337,11.373,100000.0
2006-10-02 21:25:00,11.295,11.385,11.291,11.385,350000.0
2006-10-02 21:27:00,11.378,11.449,11.341,11.418,450000.0
2006-10-02 21:29:00,11.403,11.429,11.323,11.323,500000.0
2006-10-02 21:33:00,11.425,11.425,11.42,11.42,100000.0
2006-10-02 21:34:00,11.359,11.421,11.359,11.421,150000.0
2006-10-02 21:35:00,11.425,11.425,11.42,11.42,100000.0
2006-10-02 21:37:00,11.404,11.404,11.286,11.301,500000.0
2006-10-02 21:38:00,11.414,11.414,11.324,11.404,400000.0
2006-10-02 21:43:00,11.31,11.414,11.31,11.349,200000.0
2006-10-02 21:45:00,11.435,11.435,11.41,11.41,100000.0
2006-10-02 21:46:00,11.402,11.472,11.35,11.384,500000.0
2006-10-02 21:47:00,11.461,11.465,11.348,11.413,350000.0
2006-10-02 21:48:00,11.384,11.51,11.343,11.381,400000.0
2006-10-02 21:51:00,11.328,11.456,11.32,11.456,350000.0
2006-10-02 21:56:00,11.36,11.467,11.348,11.389,550000.0
2006-10-02 21:58:00,11.375,11.447,11.324,11.424,850000.0
2006-10-02 21:59:00,11.315,11.443,11.303,11.378,500000.0
2006-10-02 22:03:00,11.466,11.478,11.37,11.377,400000.0
2006-10-02 22:04:00,11.356,11.465,11.356,11.376,450000.0
2006-10-02 22:07:00,11.38,11.44,11.38,11.44,100000.0
2006-10-02 22:11:00,11.339,11.44,11.339,11.368,300000.0
2006-10-02 22:12:00,11.381,11.46,11.369,11.408,250000.0
2006-10-02 22:13:00,11.384,11.487,11.367,11.47,650000.0
2006-10-02 22:14:00,11.429,11.499,11.379,11.387,300000.0
2006-10-02 22:15:00,11.348,11.482,11.348,11.441,550000.0
2006-10-02 22:20:00,11.437,11.489,11.365,11.446,600000.0
2006-10-02 22:21:00,11.394,11.444,11.366,11.444,400000.0
2006-10-02 22:22:00,11.411,11.453,11.331,11.453,400000.0
2006-10-02 22:23:00,11.344,11.479,11.326,11.441,650000.0
2006-10-02 22:25:00,11.464,11.501,11.378,11.493,600000.0
2006-10-02 22:28:00,11.47,11.47,11.334,11.369,250000.0
2006-10-02 22:29:00,11.387,11.432,11.314,11.406,550000.0
2006-10-02 22:40:00,11.457,11.457,11.341,11.396,450000.0
2006-10-02 22:41:00,11.325,11.424,11.304,11.398,350000.0
2006-10-02 22:44:00,11.415,11.415,11.336,11.371,200000.0
2006-10-02 22:49:00,11.337,11.415,11.306,11.324,350000.0
2006-10-02 22:50:00,11.335,11.407,11.315,11.325,450000.0
2006-10-02 22:51:00,11.355,11.434,11.355,11.412,300000.0
2006-10-02 22:53:00,11.428,11.428,11.353,11.389,200000.0
2006-10-02 22:56:00,11.431,11.436,11.36,11.39,400000.0
2006-10-02 22:57:00,11.435,11.455,11.307,11.307,250000.0
2006-10-02 22:59:00,11.416,11.419,11.356,11.395,250000.0
2006-10-02 23:00:00,11.401,11.414,11.354,11.354,150000.0
2006-10-02 23:04:00,11.477,11.477,11.363,11.427,500000.0
2006-10-02 23:05:00,11.383,11.503,11.383,11.407,350000.0
2006-10-02 23:07:00,11.442,11.476,11.418,11.474,550000.0
2006-10-02 23:08:00,11.475,11.475,11.403,11.412,650000.0
2006-10-02 23:12:00,11.452,11.452,11.344,11.344,150000.0
2006-10-02 23:19:00,11.427,11.427,11.343,11.375,200000.0
2006-10-02 23:25:00,11.422,11.456,11.368,11.438,400000.0
2006-10-02 23:32:00,11.448,11.448,11.389,11.431,200000.0
2006-10-02 23:42:00,11.445,11.476,11.404,11.456,400000.0
2006-10-02 23:43:00,11.389,11.419,11.385,11.385,200000.0
2006-10-02 23:47:00,11.417,11.417,11.316,11.355,200000.0
2006-10-02 23:52:00,11.415,11.415,11.326,11.365,250000.0
2006-10-02 23:55:00,11.436,11.436,11.352,11.385,200000.0
2006-10-02 23:56:00,11.451,11.451,11.349,11.349,200000.0
2006-10-02 23:58:00,11.443,11.472,11.341,11.472,500000.0
2006-10-03 00:00:00,11.48,11.54,10.78,10.79,650000.0
2006-10-03 00:05:00,11.363,11.504,11.363,11.376,650000.0
2006-10-03 00:07:00,11.426,11.426,11.325,11.365,200000.0
2006-10-03 00:17:00,11.362,11.452,11.323,11.452,300000.0
2006-10-03 00:20:00,11.424,11.424,11.346,11.381,200000.0
2006-10-03 00:34:00,11.448,11.448,11.373,11.41,200000.0
2006-10-03 00:36:00,11.413,11.49,11.362,11.362,250000.0
2006-10-03 00:37:00,11.357,11.462,11.357,11.438,450000.0
2006-10-03 00:47:00,11.419,11.447,11.36,11.428,500000.0
2006-10-03 00:48:00,11.444,11.49,11.38,11.433,550000.0
2006-10-03 00:50:00,11.427,11.428,11.331,11.383,550000.0
2006-10-03 00:58:00,11.431,11.452,11.339,11.452,500000.0
2006-10-03 00:59:00,11.436,11.446,11.364,11.401,250000.0
2006-10-03 01:00:00,11.425,11.49,11.347,11.423,550000.0
2006-10-03 01:02:00,11.437,11.466,11.359,11.392,350000.0
2006-10-03 01:07:00,11.455,11.455,11.371,11.404,200000.0
2006-10-03 01:10:00,11.445,11.445,11.345,11.384,200000.0
2006-10-03 01:14:00,11.434,11.434,11.335,11.373,200000.0
2006-10-03 01:17:00,11.435,11.435,11.343,11.379,200000.0
2006-10-03 01:25:00,11.438,11.438,11.424,11.426,150000.0
2006-10-03 01:29:00,11.423,11.423,11.421,11.421,100000.0
2006-10-03 01:31:00,11.317,11.461,11.317,11.434,450000.0
2006-10-03 01:33:00,11.384,11.448,11.37,11.412,300000.0
2006-10-03 01:35:00,11.406,11.411,11.336,11.411,550000.0
2006-10-03 01:37:00,11.423,11.423,11.34,11.373,200000.0
2006-10-03 01:39:00,11.44,11.458,11.409,11.409,150000.0
2006-10-03 01:40:00,11.48,11.48,11.355,11.429,250000.0
2006-10-03 01:42:00,11.364,11.484,11.352,11.377,400000.0
2006-10-03 01:45:00,11.391,11.502,11.388,11.413,450000.0
2006-10-03 01:52:00,11.459,11.49,11.359,11.393,350000.0
2006-10-03 01:53:00,11.456,11.485,11.369,11.369,250000.0
2006-10-03 01:54:00,11.375,11.458,11.374,11.444,300000.0
2006-10-03 01:56:00,11.433,11.433,11.33,11.369,500000.0
2006-10-03 01:57:00,11.418,11.517,11.392,11.455,350000.0
2006-10-03 01:59:00,11.369,11.44,11.349,11.386,250000.0
2006-10-03 02:06:00,11.441,11.448,11.347,11.432,400000.0
2006-10-03 02:07:00,11.369,11.431,11.369,11.431,250000.0
2006-10-03 02:09:00,11.36,11.499,11.36,11.389,400000.0
2006-10-03 02:10:00,11.384,11.476,11.378,11.448,350000.0
2006-10-03 02:11:00,11.38,11.418,11.38,11.418,100000.0
2006-10-03 02:12:00,11.319,11.424,11.319,11.424,250000.0
2006-10-03 02:13:00,11.341,11.437,11.308,11.308,300000.0
2006-10-03 02:14:00,11.371,11.476,11.366,11.45,500000.0
2006-10-03 02:15:00,11.443,11.472,11.335,11.443,650000.0
2006-10-03 02:17:00,11.385,11.449,11.314,11.437,400000.0
2006-10-03 02:18:00,11.368,11.456,11.352,11.455,350000.0
2006-10-03 02:20:00,11.339,11.392,11.339,11.392,100000.0
2006-10-03 02:21:00,11.416,11.416,11.338,11.338,100000.0
2006-10-03 02:22:00,11.315,11.422,11.296,11.327,450000.0
2006-10-03 02:23:00,11.454,11.47,11.345,11.413,750000.0
2006-10-03 02:24:00,11.39,11.39,11.347,11.357,300000.0
2006-10-03 02:25:00,11.355,11.406,11.299,11.386,400000.0
2006-10-03 02:26:00,11.325,11.428,11.319,11.39,450000.0
2006-10-03 02:27:00,11.312,11.443,11.298,11.385,600000.0
2006-10-03 02:28:00,11.333,11.467,11.322,11.467,550000.0
2006-10-03 02:29:00,11.444,11.455,11.387,11.404,250000.0
2006-10-03 02:30:00,11.348,11.475,11.348,11.459,300000.0
2006-10-03 02:32:00,11.303,11.43,11.301,11.402,450000.0
2006-10-03 02:33:00,11.393,11.426,11.287,11.368,750000.0
2006-10-03 02:34:00,11.33,11.46,11.33,11.411,350000.0
2006-10-03 02:35:00,11.409,11.456,11.345,11.416,450000.0
2006-10-03 02:36:00,11.434,11.439,11.291,11.384,750000.0
2006-10-03 02:39:00,11.347,11.431,11.324,11.324,800000.0
2006-10-03 02:40:00,11.403,11.448,11.315,11.361,650000.0
2006-10-03 02:41:00,11.358,11.459,11.328,11.403,500000.0
2006-10-03 02:42:00,11.335,11.428,11.335,11.398,450000.0
2006-10-03 02:44:00,11.405,11.405,11.313,11.349,200000.0
2006-10-03 02:45:00,11.379,11.4,11.379,11.384,200000.0
2006-10-03 02:47:00,11.408,11.414,11.314,11.383,500000.0
2006-10-03 02:48:00,11.341,11.414,11.336,11.414,350000.0
2006-10-03 02:50:00,11.401,11.416,11.342,11.367,550000.0
2006-10-03 02:51:00,11.363,11.449,11.316,11.378,500000.0
2006-10-03 02:52:00,11.307,11.423,11.307,11.423,100000.0
2006-10-03 02:54:00,11.451,11.451,11.34,11.397,400000.0
2006-10-03 02:55:00,11.316,11.472,11.316,11.375,600000.0
2006-10-03 02:58:00,11.418,11.418,11.334,11.334,250000.0
2006-10-03 02:59:00,11.413,11.445,11.34,11.411,350000.0
2006-10-03 03:00:00,11.443,11.443,11.316,11.396,550000.0
2006-10-03 03:02:00,11.408,11.431,11.321,11.429,500000.0
2006-10-03 03:04:00,11.408,11.408,11.336,11.336,150000.0
2006-10-03 03:05:00,11.414,11.437,11.334,11.334,300000.0
2006-10-03 03:06:00,11.392,11.441,11.384,11.413,350000.0
2006-10-03 03:07:00,11.4,11.447,11.354,11.447,300000.0
2006-10-03 03:08:00,11.356,11.417,11.354,11.417,350000.0
2006-10-03 03:09:00,11.457,11.478,11.343,11.436,500000.0
2006-10-03 03:10:00,11.433,11.455,11.364,11.455,150000.0
2006-10-03 03:11:00,11.415,11.447,11.346,11.429,700000.0
2006-10-03 03:12:00,11.438,11.516,11.382,11.411,500000.0
2006-10-03 03:13:00,11.441,11.465,11.359,11.359,400000.0
2006-10-03 03:15:00,11.443,11.456,11.374,11.456,400000.0
2006-10-03 03:16:00,11.456,11.456,11.379,11.379,150000.0
2006-10-03 03:17:00,11.379,11.456,11.379,11.397,350000.0
2006-10-03 03:18:00,11.443,11.449,11.443,11.449,100000.0
2006-10-03 03:19:00,11.365,11.497,11.365,11.469,500000.0
2006-10-03 03:27:00,11.339,11.42,11.339,11.42,400000.0
2006-10-03 03:32:00,11.404,11.409,11.332,11.409,250000.0
2006-10-03 03:33:00,11.43,11.43,11.299,11.349,400000.0
2006-10-03 03:34:00,11.302,11.445,11.302,11.396,350000.0
2006-10-03 03:35:00,11.447,11.447,11.329,11.418,500000.0
2006-10-03 03:36:00,11.389,11.392,11.292,11.333,500000.0
2006-10-03 03:37:00,11.29,11.403,11.29,11.403,150000.0
2006-10-03 03:38:00,11.456,11.46,11.385,11.452,250000.0
2006-10-03 03:40:00,11.397,11.421,11.397,11.397,150000.0
2006-10-03 03:41:00,11.432,11.449,11.354,11.425,200000.0
2006-10-03 03:42:00,11.364,11.452,11.364,11.415,250000.0
2006-10-03 03:46:00,11.43,11.469,11.322,11.469,450000.0
2006-10-03 03:49:00,11.433,11.437,11.361,11.427,300000.0
2006-10-03 03:50:00,11.373,11.408,11.334,11.334,300000.0
2006-10-03 03:53:00,11.352,11.473,11.333,11.333,400000.0
2006-10-03 03:54:00,11.467,11.475,11.348,11.348,250000.0
2006-10-03 03:55:00,11.463,11.463,11.361,11.433,350000.0
2006-10-03 03:56:00,11.447,11.466,11.361,11.446,350000.0
2006-10-03 03:57:00,11.407,11.46,11.341,11.396,350000.0
2006-10-03 03:58:00,11.408,11.429,11.314,11.358,900000.0
2006-10-03 03:59:00,11.322,11.414,11.322,11.414,150000.0
2006-10-03 04:00:00,11.449,11.449,11.325,11.401,500000.0
2006-10-03 04:01:00,11.364,11.443,11.306,11.415,500000.0
2006-10-03 04:02:00,11.487,11.5,11.355,11.369,450000.0
2006-10-03 04:03:00,11.35,11.459,11.329,11.459,350000.0
2006-10-03 04:04:00,11.362,11.448,11.344,11.369,350000.0
2006-10-03 04:05:00,11.433,11.452,11.317,11.418,500000.0
2006-10-03 04:06:00,11.423,11.471,11.328,11.444,250000.0
2006-10-03 04:08:00,11.413,11.413,11.313,11.353,200000.0
2006-10-03 04:16:00,11.427,11.427,11.341,11.375,200000.0
2006-10-03 04:21:00,11.425,11.425,11.333,11.369,200000.0
2006-10-03 04:24:00,11.425,11.425,11.333,11.369,200000.0
2006-10-03 04:26:00,11.326,11.466,11.326,11.466,550000.0
2006-10-03 04:27:00,11.408,11.426,11.379,11.426,250000.0
2006-10-03 04:28:00,11.417,11.444,11.417,11.427,150000.0
2006-10-03 04:29:00,11.42,11.492,11.394,11.394,300000.0
2006-10-03 04:30:00,11.385,11.488,11.368,11.485,500000.0
2006-10-03 04:31:00,11.447,11.447,11.447,11.447,50000.0
2006-10-03 04:32:00,11.491,11.491,11.449,11.449,200000.0
2006-10-03 04:34:00,11.466,11.466,11.371,11.4,300000.0
2006-10-03 04:35:00,11.436,11.473,11.365,11.378,350000.0
2006-10-03 04:38:00,11.413,11.466,11.341,11.466,700000.0
2006-10-03 04:43:00,11.436,11.436,11.356,11.356,100000.0
2006-10-03 04:44:00,11.377,11.465,11.377,11.435,300000.0
2006-10-03 04:46:00,11.47,11.477,11.367,11.413,200000.0
2006-10-03 04:48:00,11.425,11.425,11.325,11.365,200000.0
2006-10-03 04:49:00,11.423,11.437,11.405,11.405,150000.0
2006-10-03 04:51:00,11.356,11.441,11.356,11.441,100000.0
2006-10-03 04:55:00,11.449,11.462,11.416,11.417,250000.0
2006-10-03 04:56:00,11.423,11.457,11.308,11.372,800000.0
2006-10-03 04:57:00,11.473,11.473,11.388,11.425,350000.0
2006-10-03 04:58:00,11.436,11.461,11.372,11.397,350000.0
2006-10-03 05:00:00,11.406,11.47,11.382,11.445,450000.0
2006-10-03 05:01:00,11.388,11.444,11.367,11.444,550000.0
2006-10-03 05:04:00,11.358,11.358,11.347,11.347,150000.0
2006-10-03 05:06:00,11.436,11.436,11.352,11.385,200000.0
2006-10-03 05:11:00,11.358,11.474,11.358,11.474,400000.0
2006-10-03 05:12:00,11.472,11.472,11.333,11.405,600000.0
2006-10-03 05:15:00,11.447,11.447,11.362,11.395,200000.0
2006-10-03 05:17:00,11.395,11.435,11.349,11.382,350000.0
2006-10-03 05:30:00,11.442,11.464,11.352,11.38,650000.0
2006-10-03 05:31:00,11.404,11.468,11.368,11.392,450000.0
2006-10-03 05:32:00,11.441,11.497,11.344,11.455,350000.0
2006-10-03 05:33:00,11.339,11.481,11.339,11.447,350000.0
2006-10-03 05:35:00,11.424,11.43,11.424,11.43,100000.0
2006-10-03 05:37:00,11.439,11.439,11.323,11.381,400000.0
2006-10-03 05:39:00,11.448,11.481,11.435,11.435,300000.0
2006-10-03 05:40:00,11.375,11.513,11.375,11.42,400000.0
2006-10-03 05:41:00,11.433,11.511,11.382,11.382,450000.0
2006-10-03 05:42:00,11.44,11.44,11.366,11.393,300000.0
2006-10-03 05:43:00,11.447,11.456,11.349,11.375,450000.0
2006-10-03 05:44:00,11.493,11.493,11.37,11.432,350000.0
2006-10-03 05:45:00,11.485,11.489,11.383,11.384,350000.0
2006-10-03 05:46:00,11.422,11.477,11.331,11.432,400000.0
2006-10-03 05:47:00,11.356,11.466,11.356,11.451,300000.0
2006-10-03 05:48:00,11.452,11.518,11.403,11.476,400000.0
2006-10-03 05:49:00,11.501,11.501,11.382,11.445,300000.0
2006-10-03 05:50:00,11.44,11.526,11.375,11.375,600000.0
2006-10-03 05:51:00,11.435,11.473,11.332,11.438,750000.0
2006-10-03 05:52:00,11.482,11.485,11.364,11.464,650000.0
2006-10-03 05:53:00,11.443,11.461,11.376,11.445,450000.0
2006-10-03 05:54:00,11.402,11.481,11.358,11.481,600000.0
2006-10-03 05:56:00,11.47,11.472,11.383,11.458,450000.0
2006-10-03 05:57:00,11.421,11.459,11.379,11.459,250000.0
2006-10-03 05:58:00,11.46,11.46,11.378,11.378,150000.0
2006-10-03 05:59:00,11.468,11.48,11.368,11.42,350000.0
2006-10-03 06:00:00,11.467,11.551,11.429,11.429,250000.0
2006-10-03 06:01:00,11.478,11.478,11.474,11.474,100000.0
2006-10-03 06:02:00,11.472,11.481,11.472,11.481,100000.0
2006-10-03 06:03:00,11.432,11.476,11.319,11.382,400000.0
2006-10-03 06:04:00,11.441,11.497,11.366,11.408,400000.0
2006-10-03 06:05:00,11.451,11.451,11.315,11.316,200000.0
2006-10-03 06:06:00,11.431,11.434,11.326,11.326,400000.0
2006-10-03 06:07:00,11.379,11.491,11.358,11.488,400000.0
2006-10-03 06:08:00,11.463,11.463,11.352,11.441,500000.0
2006-10-03 06:09:00,11.433,11.465,11.346,11.377,500000.0
2006-10-03 06:10:00,11.451,11.472,11.395,11.446,250000.0
2006-10-03 06:11:00,11.388,11.435,11.372,11.372,150000.0
2006-10-03 06:12:00,11.438,11.438,11.438,11.438,50000.0
2006-10-03 06:13:00,11.438,11.473,11.396,11.42,350000.0
2006-10-03 06:14:00,11.373,11.508,11.37,11.461,400000.0
2006-10-03 06:15:00,11.45,11.501,11.373,11.501,400000.0
2006-10-03 06:17:00,11.485,11.485,11.405,11.441,200000.0
2006-10-03 06:19:00,11.445,11.528,11.433,11.463,250000.0
2006-10-03 06:20:00,11.453,11.453,11.419,11.419,100000.0
2006-10-03 06:21:00,11.41,11.487,11.41,11.446,250000.0
2006-10-03 06:22:00,11.427,11.469,11.361,11.361,250000.0
2006-10-03 06:23:00,11.453,11.481,11.405,11.438,350000.0
2006-10-03 06:26:00,11.457,11.463,11.367,11.367,400000.0
2006-10-03 06:27:00,11.479,11.479,11.432,11.472,150000.0
2006-10-03 06:29:00,11.373,11.464,11.368,11.396,250000.0
2006-10-03 06:30:00,11.461,11.519,11.379,11.397,450000.0
2006-10-03 06:31:00,11.472,11.504,11.399,11.406,450000.0
2006-10-03 06:32:00,11.453,11.467,11.373,11.467,300000.0
2006-10-03 06:33:00,11.447,11.46,11.353,11.427,500000.0
2006-10-03 06:34:00,11.432,11.432,11.316,11.404,350000.0
2006-10-03 06:35:00,11.378,11.473,11.378,11.432,250000.0
2006-10-03 06:36:00,11.483,11.505,11.378,11.378,500000.0
2006-10-03 06:37:00,11.485,11.488,11.351,11.485,600000.0
2006-10-03 06:38:00,11.393,11.461,11.321,11.461,500000.0
2006-10-03 06:40:00,11.413,11.455,11.372,11.372,300000.0
2006-10-03 06:41:00,11.475,11.475,11.42,11.427,400000.0
2006-10-03 06:42:00,11.434,11.457,11.403,11.457,400000.0
2006-10-03 06:44:00,11.385,11.466,11.309,11.309,500000.0
2006-10-03 06:45:00,11.388,11.468,11.322,11.322,550000.0
2006-10-03 06:48:00,11.444,11.444,11.366,11.401,200000.0
2006-10-03 06:50:00,11.418,11.45,11.375,11.448,200000.0
2006-10-03 06:51:00,11.487,11.491,11.437,11.46,350000.0
2006-10-03 06:52:00,11.406,11.518,11.406,11.46,350000.0
2006-10-03 06:53:00,11.401,11.447,11.386,11.393,300000.0
2006-10-03 06:54:00,11.493,11.493,11.424,11.432,350000.0
2006-10-03 06:55:00,11.43,11.483,11.399,11.446,500000.0
2006-10-03 06:57:00,11.406,11.515,11.362,11.362,700000.0
2006-10-03 06:58:00,11.368,11.464,11.334,11.363,600000.0
2006-10-03 06:59:00,11.439,11.484,11.334,11.437,800000.0
2006-10-03 07:04:00,11.432,11.432,11.382,11.382,150000.0
2006-10-03 07:05:00,11.388,11.399,11.388,11.398,150000.0
2006-10-03 07:06:00,11.437,11.437,11.312,11.338,350000.0
2006-10-03 07:07:00,11.45,11.45,11.366,11.388,400000.0
2006-10-03 07:09:00,11.403,11.481,11.364,11.481,450000.0
2006-10-03 07:10:00,11.399,11.471,11.383,11.383,300000.0
2006-10-03 07:13:00,11.409,11.448,11.35,11.398,300000.0
2006-10-03 07:14:00,11.395,11.441,11.38,11.419,350000.0
2006-10-03 07:16:00,11.432,11.475,11.341,11.345,500000.0
2006-10-03 07:17:00,11.418,11.424,11.3,11.424,650000.0
2006-10-03 07:18:00,11.442,11.471,11.374,11.433,550000.0
2006-10-03 07:19:00,11.342,11.489,11.342,11.369,350000.0
2006-10-03 07:20:00,11.412,11.483,11.379,11.391,500000.0
2006-10-03 07:22:00,11.445,11.455,11.369,11.452,450000.0
2006-10-03 07:23:00,11.367,11.483,11.338,11.414,450000.0
2006-10-03 07:24:00,11.454,11.454,11.377,11.437,400000.0
2006-10-03 07:25:00,11.477,11.477,11.421,11.457,300000.0
2006-10-03 07:26:00,11.352,11.452,11.335,11.343,400000.0
2006-10-03 07:27:00,11.371,11.424,11.368,11.424,200000.0
2006-10-03 07:29:00,11.402,11.489,11.374,11.451,250000.0
2006-10-03 07:30:00,11.494,11.494,11.385,11.388,350000.0
2006-10-03 07:31:00,11.439,11.441,11.439,11.441,100000.0
2006-10-03 07:32:00,11.391,11.445,11.353,11.382,250000.0
2006-10-03 07:33:00,11.42,11.468,11.338,11.338,350000.0
2006-10-03 07:34:00,11.45,11.478,11.372,11.433,350000.0
2006-10-03 07:35:00,11.385,11.409,11.295,11.409,250000.0
2006-10-03 07:36:00,11.356,11.431,11.353,11.396,500000.0
2006-10-03 07:37:00,11.325,11.468,11.325,11.428,450000.0
2006-10-03 07:38:00,11.434,11.434,11.326,11.392,400000.0
2006-10-03 07:39:00,11.413,11.418,11.324,11.418,350000.0
2006-10-03 07:40:00,11.37,11.397,11.273,11.397,450000.0
2006-10-03 07:41:00,11.452,11.454,11.334,11.334,250000.0
2006-10-03 07:42:00,11.347,11.447,11.344,11.429,350000.0
2006-10-03 07:43:00,11.37,11.499,11.359,11.46,450000.0
2006-10-03 07:44:00,11.448,11.449,11.341,11.375,300000.0
2006-10-03 07:45:00,11.365,11.46,11.331,11.441,400000.0
2006-10-03 07:46:00,11.428,11.465,11.349,11.349,400000.0
2006-10-03 07:47:00,11.451,11.467,11.355,11.447,400000.0
2006-10-03 07:48:00,11.455,11.463,11.385,11.446,250000.0
2006-10-03 07:49:00,11.366,11.476,11.366,11.447,150000.0
2006-10-03 07:50:00,11.469,11.493,11.367,11.493,400000.0
2006-10-03 07:51:00,11.434,11.557,11.434,11.506,600000.0
2006-10-03 07:52:00,11.469,11.505,11.384,11.384,500000.0
2006-10-03 07:53:00,11.475,11.479,11.362,11.447,550000.0
2006-10-03 07:54:00,11.436,11.482,11.39,11.39,300000.0
2006-10-03 07:55:00,11.452,11.452,11.396,11.438,350000.0
2006-10-03 07:56:00,11.439,11.473,11.358,11.358,450000.0
2006-10-03 07:57:00,11.426,11.461,11.322,11.392,350000.0
2006-10-03 07:58:00,11.444,11.444,11.412,11.436,200000.0
2006-10-03 07:59:00,11.378,11.45,11.357,11.45,350000.0
2006-10-03 08:00:00,11.415,11.45,11.322,11.344,350000.0
2006-10-03 08:01:00,11.359,11.455,11.319,11.319,350000.0
2006-10-03 08:02:00,11.327,11.449,11.316,11.373,750000.0
2006-10-03 08:03:00,11.362,11.466,11.362,11.426,450000.0
2006-10-03 08:04:00,11.352,11.504,11.349,11.349,500000.0
2006-10-03 08:05:00,11.408,11.489,11.39,11.42,550000.0
2006-10-03 08:09:00,11.368,11.451,11.337,11.353,500000.0
2006-10-03 08:10:00,11.431,11.431,11.322,11.322,250000.0
2006-10-03 08:11:00,11.422,11.465,11.354,11.438,300000.0
2006-10-03 08:12:00,11.437,11.48,11.347,11.371,450000.0
2006-10-03 08:14:00,11.353,11.472,11.349,11.428,400000.0
2006-10-03 08:15:00,11.347,11.466,11.34,11.439,450000.0
2006-10-03 08:16:00,11.348,11.49,11.334,11.425,550000.0
2006-10-03 08:17:00,11.456,11.456,11.344,11.432,650000.0
2006-10-03 08:18:00,11.432,11.464,11.329,11.417,550000.0
2006-10-03 08:19:00,11.355,11.463,11.318,11.462,450000.0
2006-10-03 08:20:00,11.489,11.508,11.377,11.439,550000.0
2006-10-03 08:21:00,11.365,11.457,11.341,11.369,550000.0
2006-10-03 08:22:00,11.352,11.459,11.323,11.347,350000.0
2006-10-03 08:23:00,11.362,11.464,11.362,11.449,300000.0
2006-10-03 08:24:00,11.439,11.439,11.335,11.335,250000.0
2006-10-03 08:25:00,11.31,11.447,11.31,11.429,350000.0
2006-10-03 08:26:00,11.416,11.416,11.294,11.408,500000.0
2006-10-03 08:27:00,11.353,11.412,11.353,11.412,250000.0
2006-10-03 08:28:00,11.449,11.514,11.389,11.453,450000.0
2006-10-03 08:29:00,11.346,11.393,11.304,11.393,400000.0
2006-10-03 08:30:00,11.404,11.424,11.348,11.403,400000.0
2006-10-03 08:31:00,11.33,11.417,11.33,11.363,400000.0
2006-10-03 08:32:00,11.44,11.44,11.319,11.405,300000.0
2006-10-03 08:33:00,11.417,11.439,11.307,11.402,400000.0
2006-10-03 08:34:00,11.385,11.45,11.34,11.361,550000.0
2006-10-03 08:35:00,11.39,11.435,11.301,11.43,550000.0
2006-10-03 08:36:00,11.41,11.449,11.334,11.364,500000.0
2006-10-03 08:38:00,11.411,11.437,11.296,11.336,650000.0
2006-10-03 08:39:00,11.358,11.392,11.291,11.291,250000.0
2006-10-03 08:40:00,11.39,11.445,11.366,11.419,250000.0
2006-10-03 08:41:00,11.417,11.449,11.381,11.381,350000.0
2006-10-03 08:43:00,11.391,11.476,11.371,11.436,400000.0
2006-10-03 08:44:00,11.383,11.431,11.368,11.431,350000.0
2006-10-03 08:45:00,11.428,11.453,11.366,11.366,350000.0
2006-10-03 08:46:00,11.438,11.442,11.313,11.42,500000.0
2006-10-03 08:47:00,11.438,11.466,11.29,11.367,550000.0
2006-10-03 08:48:00,11.332,11.418,11.332,11.387,450000.0
2006-10-03 08:49:00,11.461,11.461,11.357,11.417,400000.0
2006-10-03 08:51:00,11.433,11.468,11.353,11.399,350000.0
2006-10-03 08:55:00,11.463,11.467,11.325,11.467,250000.0
2006-10-03 08:56:00,11.388,11.467,11.354,11.406,550000.0
2006-10-03 08:57:00,11.387,11.407,11.311,11.386,550000.0
2006-10-03 08:58:00,11.435,11.435,11.303,11.385,400000.0
2006-10-03 08:59:00,11.461,11.512,11.363,11.434,500000.0
2006-10-03 09:00:00,11.387,11.443,11.304,11.314,550000.0
2006-10-03 09:05:00,11.385,11.437,11.328,11.429,400000.0
2006-10-03 09:06:00,11.38,11.421,11.321,11.366,350000.0
2006-10-03 09:07:00,11.302,11.403,11.3,11.397,400000.0
2006-10-03 09:08:00,11.338,11.446,11.305,11.446,300000.0
2006-10-03 09:10:00,11.434,11.437,11.32,11.423,350000.0
2006-10-03 09:11:00,11.423,11.423,11.338,11.358,550000.0
2006-10-03 09:12:00,11.423,11.457,11.331,11.346,550000.0
2006-10-03 09:13:00,11.354,11.448,11.289,11.448,450000.0
2006-10-03 09:14:00,11.436,11.462,11.342,11.354,500000.0
2006-10-03 09:15:00,11.364,11.425,11.321,11.402,350000.0
2006-10-03 09:16:00,11.384,11.464,11.3,11.346,350000.0
2006-10-03 09:18:00,11.409,11.46,11.332,11.399,400000.0
2006-10-03 09:22:00,11.399,11.434,11.349,11.434,250000.0
2006-10-03 09:23:00,11.353,11.443,11.305,11.398,450000.0
2006-10-03 09:24:00,11.3,11.393,11.3,11.373,400000.0
2006-10-03 09:25:00,11.45,11.45,11.323,11.356,350000.0
2006-10-03 09:26:00,11.403,11.403,11.403,11.403,50000.0
2006-10-03 09:27:00,11.351,11.439,11.309,11.309,250000.0
2006-10-03 09:28:00,11.345,11.419,11.334,11.407,350000.0
2006-10-03 09:29:00,11.41,11.42,11.289,11.403,550000.0
2006-10-03 09:30:00,11.341,11.446,11.312,11.446,400000.0
2006-10-03 09:31:00,11.407,11.407,11.31,11.373,400000.0
2006-10-03 09:32:00,11.374,11.44,11.299,11.418,400000.0
2006-10-03 09:33:00,11.383,11.435,11.275,11.435,450000.0
2006-10-03 09:34:00,11.318,11.376,11.247,11.374,350000.0
2006-10-03 09:35:00,11.292,11.404,11.292,11.404,350000.0
2006-10-03 09:36:00,11.294,11.372,11.219,11.239,500000.0
2006-10-03 09:37:00,11.35,11.416,11.245,11.368,400000.0
2006-10-03 09:38:00,11.295,11.371,11.226,11.347,450000.0
2006-10-03 09:39:00,11.396,11.45,11.288,11.399,500000.0
2006-10-03 09:40:00,11.291,11.411,11.265,11.265,550000.0
2006-10-03 09:41:00,11.334,11.398,11.263,11.263,350000.0
2006-10-03 09:42:00,11.341,11.38,11.278,11.29,400000.0
2006-10-03 09:43:00,11.374,11.374,11.243,11.351,300000.0
2006-10-03 09:44:00,11.297,11.369,11.277,11.277,350000.0
2006-10-03 09:45:00,11.328,11.377,11.231,11.34,550000.0
2006-10-03 09:46:00,11.27,11.27,11.25,11.25,100000.0
2006-10-03 09:47:00,11.238,11.352,11.238,11.35,300000.0
2006-10-03 09:48:00,11.386,11.386,11.237,11.287,450000.0
2006-10-03 09:49:00,11.342,11.409,11.273,11.316,350000.0
2006-10-03 09:50:00,11.301,11.399,11.251,11.266,500000.0
2006-10-03 09:52:00,11.395,11.395,11.253,11.337,400000.0
2006-10-03 09:53:00,11.211,11.364,11.211,11.225,400000.0
2006-10-03 09:54:00,11.337,11.354,11.218,11.318,350000.0
2006-10-03 09:55:00,11.314,11.357,11.244,11.259,400000.0
2006-10-03 09:56:00,11.277,11.391,11.256,11.363,400000.0
2006-10-03 09:57:00,11.254,11.341,11.204,11.324,500000.0
2006-10-03 09:58:00,11.243,11.286,11.19,11.265,400000.0
2006-10-03 09:59:00,11.278,11.364,11.234,11.356,450000.0
2006-10-03 10:00:00,11.32,11.32,11.18,11.276,550000.0
2006-10-03 10:01:00,11.268,11.337,11.219,11.29,500000.0
2006-10-03 10:02:00,11.189,11.326,11.189,11.28,350000.0
2006-10-03 10:03:00,11.249,11.258,11.142,11.162,400000.0
2006-10-03 10:04:00,11.241,11.298,11.197,11.207,400000.0
2006-10-03 10:05:00,11.172,11.298,11.172,11.293,400000.0
2006-10-03 10:06:00,11.21,11.286,11.152,11.286,450000.0
2006-10-03 10:07:00,11.246,11.283,11.165,11.187,400000.0
2006-10-03 10:08:00,11.281,11.29,11.148,11.281,400000.0
2006-10-03 10:09:00,11.269,11.301,11.151,11.271,450000.0
2006-10-03 10:10:00,11.25,11.264,11.139,11.247,550000.0
2006-10-03 10:11:00,11.285,11.325,11.168,11.168,500000.0
2006-10-03 10:12:00,11.264,11.264,11.149,11.219,350000.0
2006-10-03 10:13:00,11.213,11.314,11.161,11.196,500000.0
2006-10-03 10:14:00,11.199,11.308,11.151,11.231,300000.0
2006-10-03 10:15:00,11.292,11.292,11.194,11.256,350000.0
2006-10-03 10:16:00,11.161,11.296,11.161,11.248,400000.0
2006-10-03 10:17:00,11.207,11.228,11.155,11.157,400000.0
2006-10-03 10:18:00,11.128,11.26,11.116,11.26,450000.0
2006-10-03 10:19:00,11.173,11.265,11.134,11.216,400000.0
2006-10-03 10:20:00,11.198,11.263,11.178,11.178,550000.0
2006-10-03 10:21:00,11.251,11.293,11.228,11.282,400000.0
2006-10-03 10:22:00,11.177,11.316,11.177,11.239,400000.0
2006-10-03 10:23:00,11.289,11.309,11.16,11.274,450000.0
2006-10-03 10:24:00,11.314,11.314,11.163,11.313,900000.0
2006-10-03 10:25:00,11.213,11.322,11.169,11.283,700000.0
2006-10-03 10:26:00,11.325,11.329,11.225,11.225,350000.0
2006-10-03 10:27:00,11.283,11.325,11.201,11.325,450000.0
2006-10-03 10:28:00,11.332,11.332,11.211,11.232,350000.0
2006-10-03 10:29:00,11.329,11.329,11.195,11.305,900000.0
2006-10-03 10:30:00,11.225,11.293,11.163,11.209,400000.0
2006-10-03 10:31:00,11.183,11.28,11.183,11.244,350000.0
2006-10-03 10:32:00,11.25,11.252,11.133,11.249,700000.0
2006-10-03 10:33:00,11.26,11.298,11.15,11.298,400000.0
2006-10-03 10:34:00,11.315,11.325,11.18,11.263,500000.0
2006-10-03 10:35:00,11.196,11.315,11.19,11.228,400000.0
2006-10-03 10:36:00,11.186,11.293,11.156,11.197,500000.0
2006-10-03 10:37:00,11.314,11.314,11.187,11.223,400000.0
2006-10-03 10:38:00,11.172,11.295,11.172,11.268,400000.0
2006-10-03 10:39:00,11.258,11.258,11.117,11.132,650000.0
2006-10-03 10:40:00,11.253,11.291,11.172,11.291,550000.0
2006-10-03 10:41:00,11.274,11.274,11.162,11.162,350000.0
2006-10-03 10:42:00,11.246,11.284,11.14,11.249,750000.0
2006-10-03 10:43:00,11.269,11.317,11.149,11.18,400000.0
2006-10-03 10:44:00,11.278,11.325,11.169,11.286,900000.0
2006-10-03 10:45:00,11.271,11.314,11.175,11.258,350000.0
2006-10-03 10:46:00,11.263,11.317,11.207,11.314,400000.0
2006-10-03 10:47:00,11.263,11.263,11.154,11.154,350000.0
2006-10-03 10:48:00,11.208,11.319,11.17,11.319,450000.0
2006-10-03 10:49:00,11.317,11.317,11.176,11.178,600000.0
2006-10-03 10:50:00,11.265,11.376,11.194,11.194,800000.0
2006-10-03 10:51:00,11.301,11.36,11.224,11.317,550000.0
2006-10-03 10:52:00,11.264,11.264,11.093,11.264,950000.0
2006-10-03 10:54:00,11.287,11.287,11.156,11.268,400000.0
2006-10-03 10:55:00,11.27,11.321,11.159,11.253,800000.0
2006-10-03 10:56:00,11.24,11.304,11.163,11.298,400000.0
2006-10-03 10:57:00,11.262,11.298,11.128,11.256,450000.0
2006-10-03 10:58:00,11.21,11.318,11.181,11.231,350000.0
2006-10-03 10:59:00,11.277,11.301,11.16,11.16,450000.0
2006-10-03 11:00:00,11.231,11.311,11.163,11.201,350000.0
2006-10-03 11:01:00,11.17,11.289,11.17,11.267,500000.0
2006-10-03 11:02:00,11.31,11.31,11.168,11.236,400000.0
2006-10-03 11:03:00,11.217,11.313,11.151,11.192,550000.0
2006-10-03 11:04:00,11.305,11.305,11.217,11.288,400000.0
2006-10-03 11:05:00,11.149,11.317,11.149,11.201,550000.0
2006-10-03 11:06:00,11.291,11.316,11.189,11.189,350000.0
2006-10-03 11:07:00,11.254,11.292,11.178,11.274,450000.0
2006-10-03 11:08:00,11.196,11.292,11.175,11.292,350000.0
2006-10-03 11:09:00,11.298,11.298,11.196,11.297,500000.0
2006-10-03 11:10:00,11.195,11.357,11.195,11.28,400000.0
2006-10-03 11:11:00,11.345,11.376,11.22,11.313,350000.0
2006-10-03 11:12:00,11.338,11.387,11.269,11.331,550000.0
2006-10-03 11:13:00,11.311,11.361,11.231,11.361,500000.0
2006-10-03 11:14:00,11.254,11.326,11.198,11.326,400000.0
2006-10-03 11:15:00,11.223,11.372,11.223,11.262,400000.0
2006-10-03 11:16:00,11.251,11.327,11.249,11.312,500000.0
2006-10-03 11:17:00,11.329,11.329,11.221,11.324,350000.0
2006-10-03 11:18:00,11.237,11.293,11.226,11.262,350000.0
2006-10-03 11:19:00,11.219,11.342,11.217,11.342,550000.0
2006-10-03 11:20:00,11.281,11.296,11.183,11.22,400000.0
2006-10-03 11:22:00,11.277,11.281,11.138,11.143,400000.0
2006-10-03 11:23:00,11.157,11.291,11.157,11.2,500000.0
2006-10-03 11:24:00,11.255,11.3,11.155,11.264,550000.0
2006-10-03 11:25:00,11.201,11.304,11.199,11.201,550000.0
2006-10-03 11:27:00,11.217,11.338,11.217,11.316,500000.0
2006-10-03 11:28:00,11.189,11.27,11.173,11.265,350000.0
2006-10-03 11:29:00,11.207,11.293,11.188,11.216,500000.0
2006-10-03 11:30:00,11.289,11.305,11.186,11.186,500000.0
2006-10-03 11:31:00,11.28,11.307,11.211,11.267,350000.0
2006-10-03 11:32:00,11.264,11.311,11.193,11.193,450000.0
2006-10-03 11:33:00,11.164,11.288,11.164,11.236,350000.0
2006-10-03 11:34:00,11.256,11.256,11.191,11.238,250000.0
2006-10-03 11:35:00,11.238,11.278,11.143,11.213,450000.0
2006-10-03 11:36:00,11.206,11.33,11.174,11.235,550000.0
2006-10-03 11:37:00,11.212,11.316,11.163,11.262,400000.0
2006-10-03 11:38:00,11.252,11.272,11.192,11.254,400000.0
2006-10-03 11:39:00,11.214,11.307,11.176,11.22,350000.0
2006-10-03 11:40:00,11.244,11.311,11.2,11.263,400000.0
2006-10-03 11:41:00,11.199,11.286,11.199,11.231,350000.0
2006-10-03 11:42:00,11.189,11.305,11.189,11.277,350000.0
2006-10-03 11:43:00,11.315,11.315,11.207,11.312,350000.0
2006-10-03 11:44:00,11.287,11.287,11.139,11.251,450000.0
2006-10-03 11:45:00,11.203,11.282,11.18,11.277,550000.0
2006-10-03 11:46:00,11.272,11.317,11.183,11.209,400000.0
2006-10-03 11:47:00,11.262,11.337,11.175,11.276,500000.0
2006-10-03 11:48:00,11.256,11.299,11.198,11.278,400000.0
2006-10-03 11:49:00,11.279,11.306,11.172,11.251,350000.0
2006-10-03 11:50:00,11.274,11.308,11.2,11.308,350000.0
2006-10-03 11:51:00,11.152,11.284,11.143,11.279,450000.0
2006-10-03 11:52:00,11.23,11.349,11.209,11.34,450000.0
2006-10-03 11:53:00,11.186,11.319,11.186,11.218,400000.0
2006-10-03 11:54:00,11.305,11.305,11.174,11.241,550000.0
2006-10-03 11:55:00,11.219,11.292,11.184,11.292,350000.0
2006-10-03 11:56:00,11.229,11.293,11.224,11.234,350000.0
2006-10-03 11:57:00,11.314,11.341,11.22,11.273,450000.0
2006-10-03 11:58:00,11.17,11.305,11.17,11.305,350000.0
2006-10-03 11:59:00,11.281,11.33,11.214,11.25,450000.0
2006-10-03 12:00:00,11.261,11.261,11.147,11.147,350000.0
2006-10-03 12:01:00,11.295,11.337,11.218,11.236,500000.0
2006-10-03 12:02:00,11.287,11.342,11.195,11.195,400000.0
2006-10-03 12:03:00,11.173,11.33,11.162,11.266,550000.0
2006-10-03 12:04:00,11.247,11.333,11.212,11.212,350000.0
2006-10-03 12:05:00,11.278,11.306,11.171,11.217,350000.0
2006-10-03 12:06:00,11.293,11.307,11.24,11.307,350000.0
2006-10-03 12:07:00,11.299,11.299,11.116,11.22,450000.0
2006-10-03 12:08:00,11.296,11.305,11.183,11.305,450000.0
2006-10-03 12:09:00,11.191,11.276,11.189,11.221,350000.0
2006-10-03 12:10:00,11.275,11.3,11.203,11.237,400000.0
2006-10-03 12:11:00,11.217,11.259,11.161,11.186,400000.0
2006-10-03 12:12:00,11.175,11.32,11.175,11.18,350000.0
2006-10-03 12:13:00,11.244,11.307,11.185,11.251,400000.0
2006-10-03 12:14:00,11.257,11.289,11.187,11.194,550000.0
2006-10-03 12:15:00,11.211,11.278,11.139,11.187,400000.0
2006-10-03 12:16:00,11.209,11.278,11.158,11.209,400000.0
2006-10-03 12:17:00,11.251,11.285,11.227,11.278,400000.0
2006-10-03 12:18:00,11.258,11.258,11.155,11.167,450000.0
2006-10-03 12:19:00,11.199,11.246,11.12,11.16,450000.0
2006-10-03 12:20:00,11.204,11.305,11.123,11.199,500000.0
2006-10-03 12:21:00,11.255,11.293,11.165,11.262,500000.0
2006-10-03 12:22:00,11.294,11.294,11.173,11.249,400000.0
2006-10-03 12:23:00,11.283,11.283,11.152,11.168,400000.0
2006-10-03 12:24:00,11.267,11.267,11.141,11.224,600000.0
2006-10-03 12:25:00,11.27,11.27,11.159,11.249,450000.0
2006-10-03 12:26:00,11.25,11.25,11.142,11.2,450000.0
2006-10-03 12:27:00,11.25,11.283,11.178,11.261,550000.0
2006-10-03 12:28:00,11.259,11.3,11.165,11.251,500000.0
2006-10-03 12:29:00,11.261,11.293,11.161,11.162,500000.0
2006-10-03 12:30:00,11.178,11.294,11.168,11.294,450000.0
2006-10-03 12:31:00,11.262,11.271,11.213,11.257,350000.0
2006-10-03 12:32:00,11.141,11.27,11.141,11.148,300000.0
2006-10-03 12:34:00,11.126,11.236,11.126,11.129,450000.0
2006-10-03 12:35:00,11.283,11.284,11.175,11.175,350000.0
2006-10-03 12:36:00,11.287,11.287,11.143,11.247,350000.0
2006-10-03 12:37:00,11.286,11.286,11.162,11.177,500000.0
2006-10-03 12:38:00,11.267,11.302,11.179,11.238,450000.0
2006-10-03 12:39:00,11.249,11.268,11.139,11.244,450000.0
2006-10-03 12:40:00,11.227,11.295,11.152,11.201,450000.0
2006-10-03 12:41:00,11.216,11.275,11.138,11.275,450000.0
2006-10-03 12:42:00,11.177,11.318,11.177,11.261,550000.0
2006-10-03 12:43:00,11.224,11.278,11.153,11.178,500000.0
2006-10-03 12:44:00,11.244,11.306,11.186,11.187,450000.0
2006-10-03 12:45:00,11.214,11.287,11.15,11.2,400000.0
2006-10-03 12:46:00,11.178,11.297,11.177,11.177,500000.0
2006-10-03 12:47:00,11.206,11.295,11.152,11.219,350000.0
2006-10-03 12:48:00,11.177,11.277,11.117,11.242,550000.0
2006-10-03 12:49:00,11.198,11.28,11.167,11.17,450000.0
2006-10-03 12:50:00,11.225,11.287,11.182,11.182,400000.0
2006-10-03 12:51:00,11.172,11.286,11.151,11.278,500000.0
2006-10-03 12:52:00,11.202,11.275,11.165,11.258,500000.0
2006-10-03 12:53:00,11.164,11.265,11.164,11.245,500000.0
2006-10-03 12:54:00,11.266,11.271,11.161,11.218,450000.0
2006-10-03 12:55:00,11.217,11.286,11.168,11.286,450000.0
2006-10-03 12:56:00,11.265,11.308,11.19,11.197,450000.0
2006-10-03 12:57:00,11.256,11.295,11.162,11.162,400000.0
2006-10-03 12:58:00,11.213,11.302,11.151,11.184,400000.0
2006-10-03 12:59:00,11.227,11.274,11.175,11.274,450000.0
2006-10-03 13:00:00,11.261,11.261,11.134,11.184,500000.0
2006-10-03 13:01:00,11.121,11.256,11.113,11.225,400000.0
2006-10-03 13:02:00,11.18,11.273,11.146,11.206,400000.0
2006-10-03 13:03:00,11.245,11.328,11.174,11.174,450000.0
2006-10-03 13:04:00,11.222,11.345,11.185,11.185,450000.0
2006-10-03 13:05:00,11.128,11.257,11.128,11.257,400000.0
2006-10-03 13:06:00,11.288,11.288,11.145,11.237,450000.0
2006-10-03 13:07:00,11.32,11.321,11.193,11.241,500000.0
2006-10-03 13:08:00,11.213,11.306,11.178,11.178,400000.0
2006-10-03 13:09:00,11.285,11.285,11.152,11.167,450000.0
2006-10-03 13:10:00,11.247,11.255,11.133,11.176,500000.0
2006-10-03 13:11:00,11.191,11.282,11.191,11.263,400000.0
2006-10-03 13:12:00,11.297,11.321,11.19,11.191,550000.0
2006-10-03 13:13:00,11.31,11.31,11.173,11.266,450000.0
2006-10-03 13:14:00,11.186,11.358,11.186,11.295,350000.0
2006-10-03 13:15:00,11.201,11.29,11.148,11.256,400000.0
2006-10-03 13:16:00,11.298,11.298,11.183,11.266,350000.0
2006-10-03 13:17:00,11.308,11.331,11.232,11.32,450000.0
2006-10-03 13:18:00,11.174,11.325,11.174,11.299,400000.0
2006-10-03 13:19:00,11.225,11.304,11.19,11.205,400000.0
2006-10-03 13:20:00,11.236,11.297,11.205,11.265,500000.0
2006-10-03 13:21:00,11.204,11.315,11.199,11.199,350000.0
2006-10-03 13:22:00,11.189,11.305,11.171,11.223,400000.0
2006-10-03 13:23:00,11.257,11.332,11.223,11.235,350000.0
2006-10-03 13:24:00,11.317,11.352,11.232,11.257,450000.0
2006-10-03 13:25:00,11.313,11.329,11.252,11.328,350000.0
2006-10-03 13:26:00,11.224,11.296,11.176,11.242,550000.0
2006-10-03 13:27:00,11.25,11.352,11.244,11.303,500000.0
2006-10-03 13:28:00,11.292,11.337,11.204,11.235,400000.0
2006-10-03 13:29:00,11.315,11.334,11.183,11.294,350000.0
2006-10-03 13:30:00,11.322,11.322,11.182,11.21,450000.0
2006-10-03 13:31:00,11.186,11.27,11.186,11.27,450000.0
2006-10-03 13:32:00,11.234,11.323,11.193,11.193,500000.0
2006-10-03 13:33:00,11.238,11.311,11.219,11.25,350000.0
2006-10-03 13:34:00,11.196,11.354,11.196,11.232,350000.0
2006-10-03 13:35:00,11.261,11.328,11.199,11.199,400000.0
2006-10-03 13:36:00,11.242,11.321,11.182,11.276,450000.0
2006-10-03 13:37:00,11.219,11.303,11.198,11.275,350000.0
2006-10-03 13:38:00,11.239,11.322,11.187,11.322,400000.0
2006-10-03 13:39:00,11.292,11.317,11.209,11.29,500000.0
2006-10-03 13:40:00,11.291,11.311,11.186,11.303,350000.0
2006-10-03 13:41:00,11.197,11.298,11.197,11.298,400000.0
2006-10-03 13:42:00,11.272,11.272,11.174,11.259,350000.0
2006-10-03 13:43:00,11.288,11.314,11.165,11.257,500000.0
2006-10-03 13:44:00,11.176,11.311,11.162,11.214,350000.0
2006-10-03 13:45:00,11.192,11.294,11.17,11.275,400000.0
2006-10-03 13:46:00,11.216,11.294,11.174,11.23,450000.0
2006-10-03 13:47:00,11.248,11.293,11.182,11.29,450000.0
2006-10-03 13:48:00,11.287,11.307,11.199,11.266,400000.0
2006-10-03 13:49:00,11.17,11.305,11.17,11.245,350000.0
2006-10-03 13:50:00,11.199,11.244,11.185,11.188,450000.0
2006-10-03 13:51:00,11.298,11.298,11.193,11.193,350000.0
2006-10-03 13:52:00,11.311,11.311,11.19,11.295,350000.0
2006-10-03 13:53:00,11.206,11.296,11.125,11.214,450000.0
2006-10-03 13:54:00,11.246,11.294,11.179,11.287,400000.0
2006-10-03 13:55:00,11.253,11.297,11.216,11.253,350000.0
2006-10-03 13:56:00,11.274,11.281,11.149,11.149,400000.0
2006-10-03 13:57:00,11.243,11.297,11.179,11.179,400000.0
2006-10-03 13:58:00,11.152,11.282,11.152,11.282,350000.0
2006-10-03 13:59:00,11.199,11.282,11.172,11.282,300000.0
2006-10-03 14:00:00,11.226,11.262,11.168,11.219,350000.0
2006-10-03 14:01:00,11.243,11.285,11.172,11.285,400000.0
2006-10-03 14:02:00,11.293,11.309,11.189,11.231,350000.0
2006-10-03 14:03:00,11.282,11.29,11.205,11.266,350000.0
2006-10-03 14:04:00,11.188,11.304,11.188,11.302,350000.0
2006-10-03 14:05:00,11.193,11.283,11.185,11.194,400000.0
2006-10-03 14:06:00,11.293,11.315,11.182,11.27,350000.0
2006-10-03 14:07:00,11.258,11.299,11.165,11.264,400000.0
2006-10-03 14:08:00,11.232,11.325,11.202,11.259,400000.0
2006-10-03 14:10:00,11.165,11.272,11.165,11.208,350000.0
2006-10-03 14:11:00,11.229,11.267,11.186,11.267,400000.0
2006-10-03 14:12:00,11.29,11.301,11.255,11.3,450000.0
2006-10-03 14:13:00,11.274,11.274,11.174,11.2,350000.0
2006-10-03 14:14:00,11.178,11.275,11.148,11.226,500000.0
2006-10-03 14:15:00,11.167,11.307,11.167,11.216,500000.0
2006-10-03 14:16:00,11.212,11.312,11.197,11.253,450000.0
2006-10-03 14:17:00,11.266,11.288,11.204,11.232,450000.0
2006-10-03 14:18:00,11.199,11.304,11.197,11.287,400000.0
2006-10-03 14:19:00,11.257,11.285,11.108,11.25,500000.0
2006-10-03 14:20:00,11.159,11.267,11.159,11.177,350000.0
2006-10-03 14:21:00,11.154,11.261,11.154,11.183,450000.0
2006-10-03 14:22:00,11.218,11.255,11.111,11.255,450000.0
2006-10-03 14:23:00,11.172,11.237,11.132,11.169,400000.0
2006-10-03 14:24:00,11.24,11.253,11.179,11.253,400000.0
2006-10-03 14:25:00,11.175,11.218,11.116,11.126,350000.0
2006-10-03 14:26:00,11.12,11.205,11.054,11.124,350000.0
2006-10-03 14:27:00,11.148,11.21,11.077,11.21,400000.0
2006-10-03 14:28:00,11.17,11.17,11.074,11.129,400000.0
2006-10-03 14:29:00,11.151,11.205,11.078,11.153,350000.0
2006-10-03 14:30:00,11.136,11.216,11.08,11.08,550000.0
2006-10-03 14:31:00,11.133,11.223,11.123,11.206,400000.0
2006-10-03 14:32:00,11.187,11.205,11.122,11.148,500000.0
2006-10-03 14:33:00,11.22,11.244,11.079,11.152,500000.0
2006-10-03 14:34:00,11.199,11.289,11.148,11.211,450000.0
2006-10-03 14:35:00,11.217,11.24,11.162,11.165,350000.0
2006-10-03 14:36:00,11.201,11.218,11.12,11.218,400000.0
2006-10-03 14:37:00,11.139,11.231,11.117,11.231,550000.0
2006-10-03 14:38:00,11.186,11.233,11.097,11.165,400000.0
2006-10-03 14:39:00,11.15,11.186,11.016,11.034,500000.0
2006-10-03 14:40:00,11.112,11.155,11.049,11.093,400000.0
2006-10-03 14:41:00,11.08,11.178,11.08,11.145,550000.0
2006-10-03 14:42:00,11.041,11.168,11.041,11.146,400000.0
2006-10-03 14:43:00,11.153,11.192,11.057,11.192,500000.0
2006-10-03 14:44:00,11.054,11.116,11.016,11.116,450000.0
2006-10-03 14:45:00,11.107,11.162,11.07,11.125,400000.0
2006-10-03 14:46:00,11.129,11.158,11.085,11.098,350000.0
2006-10-03 14:47:00,11.13,11.194,11.056,11.177,350000.0
2006-10-03 14:48:00,11.164,11.188,11.087,11.167,400000.0
2006-10-03 14:49:00,11.184,11.189,11.053,11.053,500000.0
2006-10-03 14:50:00,11.113,11.201,11.066,11.066,400000.0
2006-10-03 14:51:00,11.191,11.207,11.073,11.135,350000.0
2006-10-03 14:52:00,11.194,11.194,11.116,11.13,450000.0
2006-10-03 14:53:00,11.106,11.191,11.084,11.146,400000.0
2006-10-03 14:54:00,11.033,11.192,11.033,11.102,550000.0
2006-10-03 14:55:00,11.151,11.176,11.058,11.058,450000.0
2006-10-03 14:56:00,11.173,11.21,11.066,11.18,550000.0
2006-10-03 14:57:00,11.176,11.195,11.071,11.175,450000.0
2006-10-03 14:58:00,11.09,11.16,11.072,11.139,400000.0
2006-10-03 14:59:00,11.119,11.177,11.001,11.177,550000.0
2006-10-03 15:00:00,11.056,11.183,11.056,11.084,450000.0
2006-10-03 15:01:00,11.129,11.154,11.054,11.141,450000.0
2006-10-03 15:02:00,11.098,11.229,11.081,11.133,450000.0
2006-10-03 15:03:00,11.122,11.151,11.021,11.151,500000.0
2006-10-03 15:04:00,11.078,11.177,11.055,11.076,550000.0
2006-10-03 15:05:00,11.078,11.236,11.078,11.113,550000.0
2006-10-03 15:06:00,11.156,11.165,11.124,11.124,400000.0
2006-10-03 15:07:00,11.042,11.156,11.014,11.129,350000.0
2006-10-03 15:08:00,11.05,11.205,11.05,11.154,500000.0
2006-10-03 15:09:00,11.182,11.182,11.03,11.079,450000.0
2006-10-03 15:10:00,11.101,11.164,11.031,11.071,400000.0
2006-10-03 15:11:00,11.058,11.123,10.995,11.022,500000.0
2006-10-03 15:12:00,11.07,11.169,11.024,11.169,500000.0
2006-10-03 15:13:00,11.164,11.189,11.094,11.188,400000.0
2006-10-03 15:14:00,11.166,11.199,11.065,11.187,450000.0
2006-10-03 15:15:00,11.079,11.176,11.062,11.119,400000.0
2006-10-03 15:16:00,11.177,11.177,11.064,11.076,350000.0
2006-10-03 15:17:00,11.144,11.187,11.07,11.138,450000.0
2006-10-03 15:18:00,11.188,11.188,11.072,11.125,400000.0
2006-10-03 15:19:00,11.116,11.14,11.053,11.121,450000.0
2006-10-03 15:20:00,11.1,11.153,11.092,11.153,400000.0
2006-10-03 15:21:00,11.111,11.164,11.037,11.164,350000.0
2006-10-03 15:22:00,11.121,11.163,11.086,11.131,450000.0
2006-10-03 15:23:00,11.07,11.172,11.07,11.128,400000.0
2006-10-03 15:24:00,11.114,11.153,11.027,11.135,350000.0
2006-10-03 15:25:00,11.138,11.145,11.024,11.094,350000.0
2006-10-03 15:26:00,11.017,11.116,11.017,11.032,550000.0
2006-10-03 15:27:00,11.018,11.125,10.998,11.043,350000.0
2006-10-03 15:28:00,11.019,11.12,11.019,11.061,350000.0
2006-10-03 15:29:00,11.065,11.086,10.978,11.066,450000.0
2006-10-03 15:30:00,11.081,11.084,10.991,11.032,450000.0
2006-10-03 15:31:00,11.023,11.11,11.0,11.0,500000.0
2006-10-03 15:32:00,10.995,11.065,10.943,11.04,450000.0
2006-10-03 15:33:00,11.045,11.076,10.984,11.072,400000.0
2006-10-03 15:34:00,10.956,11.079,10.935,10.935,400000.0
2006-10-03 15:35:00,11.013,11.054,10.973,11.008,400000.0
2006-10-03 15:36:00,11.015,11.05,10.901,11.033,550000.0
2006-10-03 15:37:00,10.947,11.042,10.932,11.026,400000.0
2006-10-03 15:38:00,11.015,11.09,10.97,11.001,450000.0
2006-10-03 15:39:00,11.022,11.055,10.96,10.96,550000.0
2006-10-03 15:40:00,10.977,11.094,10.977,11.002,450000.0
2006-10-03 15:41:00,10.969,11.108,10.969,11.052,400000.0
2006-10-03 15:42:00,11.069,11.069,10.98,10.999,350000.0
2006-10-03 15:43:00,11.017,11.065,10.945,10.951,450000.0
2006-10-03 15:44:00,11.033,11.033,10.923,11.024,350000.0
2006-10-03 15:45:00,11.026,11.044,10.931,11.025,450000.0
2006-10-03 15:46:00,10.93,11.041,10.93,10.94,400000.0
2006-10-03 15:47:00,11.005,11.034,10.854,10.911,550000.0
2006-10-03 15:48:00,10.961,11.052,10.931,10.931,350000.0
2006-10-03 15:49:00,10.979,11.031,10.967,11.031,350000.0
2006-10-03 15:50:00,10.959,11.065,10.914,11.012,550000.0
2006-10-03 15:51:00,10.985,11.029,10.887,10.903,350000.0
2006-10-03 15:52:00,10.888,10.979,10.857,10.857,350000.0
2006-10-03 15:53:00,10.972,11.053,10.943,11.001,500000.0
2006-10-03 15:54:00,11.002,11.002,10.94,11.0,450000.0
2006-10-03 15:55:00,10.864,10.988,10.864,10.988,500000.0
2006-10-03 15:56:00,10.87,11.024,10.87,10.966,450000.0
2006-10-03 15:57:00,10.979,11.035,10.952,10.994,450000.0
2006-10-03 15:58:00,10.955,11.067,10.923,11.067,500000.0
2006-10-03 15:59:00,11.08,11.086,10.969,11.013,450000.0
2006-10-03 16:00:00,11.037,11.087,10.919,11.042,500000.0
2006-10-03 16:01:00,11.076,11.076,10.958,10.958,400000.0
2006-10-03 16:02:00,10.978,11.093,10.938,11.024,550000.0
2006-10-03 16:03:00,11.094,11.105,10.98,11.036,450000.0
2006-10-03 16:04:00,10.942,11.072,10.933,11.043,550000.0
2006-10-03 16:05:00,11.031,11.098,10.981,10.981,550000.0
2006-10-03 16:06:00,10.97,11.067,10.926,11.03,350000.0
2006-10-03 16:07:00,10.977,11.088,10.962,10.962,500000.0
2006-10-03 16:08:00,10.95,11.066,10.95,11.011,550000.0
2006-10-03 16:09:00,10.983,11.082,10.969,11.082,350000.0
2006-10-03 16:10:00,11.036,11.043,10.913,11.018,500000.0
2006-10-03 16:11:00,10.926,11.051,10.896,10.896,500000.0
2006-10-03 16:12:00,10.979,11.021,10.961,10.974,350000.0
2006-10-03 16:13:00,10.966,11.064,10.966,11.064,450000.0
2006-10-03 16:14:00,11.062,11.062,10.935,10.999,500000.0
2006-10-03 16:15:00,11.077,11.089,10.927,10.927,350000.0
2006-10-03 16:16:00,10.996,11.082,10.946,11.052,550000.0
2006-10-03 16:17:00,11.059,11.079,10.97,10.97,350000.0
2006-10-03 16:18:00,11.08,11.093,10.949,11.065,400000.0
2006-10-03 16:19:00,11.089,11.101,10.993,10.993,300000.0
2006-10-03 16:20:00,11.055,11.116,10.981,10.981,550000.0
2006-10-03 16:21:00,11.003,11.107,10.97,11.033,500000.0
2006-10-03 16:22:00,11.033,11.066,10.963,11.012,450000.0
2006-10-03 16:23:00,10.959,11.029,10.917,10.927,400000.0
2006-10-03 16:24:00,11.002,11.071,10.915,11.041,550000.0
2006-10-03 16:25:00,11.022,11.047,10.973,11.044,350000.0
2006-10-03 16:26:00,11.007,11.042,10.923,10.923,550000.0
2006-10-03 16:27:00,10.907,11.051,10.907,10.962,500000.0
2006-10-03 16:28:00,11.018,11.067,10.978,11.051,400000.0
2006-10-03 16:29:00,10.979,11.057,10.961,11.014,550000.0
2006-10-03 16:30:00,10.961,11.07,10.937,11.003,550000.0
2006-10-03 16:31:00,10.939,11.039,10.899,10.956,400000.0
2006-10-03 16:33:00,10.942,11.051,10.935,10.968,350000.0
2006-10-03 16:34:00,11.005,11.059,10.96,11.059,350000.0
2006-10-03 16:35:00,10.954,11.043,10.903,10.955,500000.0
2006-10-03 16:36:00,11.07,11.07,10.961,10.971,500000.0
2006-10-03 16:37:00,11.061,11.069,10.973,10.973,500000.0
2006-10-03 16:38:00,10.886,11.027,10.886,10.915,450000.0
2006-10-03 16:39:00,10.985,11.076,10.975,11.063,500000.0
2006-10-03 16:40:00,10.981,11.099,10.981,11.026,350000.0
2006-10-03 16:41:00,10.993,11.067,10.988,10.988,350000.0
2006-10-03 16:42:00,10.996,11.107,10.987,11.107,500000.0
2006-10-03 16:43:00,10.989,11.119,10.989,11.042,350000.0
2006-10-03 16:44:00,11.122,11.122,11.001,11.001,400000.0
2006-10-03 16:45:00,10.98,11.093,10.98,11.029,400000.0
2006-10-03 16:46:00,11.008,11.063,11.003,11.062,350000.0
2006-10-03 16:47:00,10.995,11.126,10.977,10.986,600000.0
2006-10-03 16:48:00,11.035,11.047,10.917,10.994,500000.0
2006-10-03 16:49:00,11.033,11.105,10.967,10.967,450000.0
2006-10-03 16:50:00,11.042,11.068,10.913,10.962,500000.0
2006-10-03 16:51:00,11.113,11.113,10.966,10.966,400000.0
2006-10-03 16:52:00,10.999,11.107,10.976,11.107,450000.0
2006-10-03 16:53:00,11.017,11.12,10.989,11.023,350000.0
2006-10-03 16:54:00,11.04,11.152,10.953,10.971,450000.0
2006-10-03 16:55:00,11.087,11.097,10.986,11.018,550000.0
2006-10-03 16:56:00,10.993,11.075,10.951,10.962,400000.0
2006-10-03 16:57:00,10.974,11.091,10.974,10.981,300000.0
2006-10-03 16:58:00,10.972,11.062,10.96,11.012,500000.0
2006-10-03 16:59:00,10.985,11.073,10.96,10.972,400000.0
2006-10-03 17:00:00,11.074,11.074,10.962,10.962,350000.0
2006-10-03 17:01:00,10.984,11.078,10.942,10.979,500000.0
2006-10-03 17:02:00,10.995,11.055,10.98,11.028,400000.0
2006-10-03 17:03:00,10.974,11.049,10.927,10.99,500000.0
2006-10-03 17:04:00,10.955,11.051,10.925,10.994,350000.0
2006-10-03 17:05:00,11.074,11.084,10.972,11.045,400000.0
2006-10-03 17:06:00,11.08,11.08,10.944,11.033,350000.0
2006-10-03 17:07:00,11.031,11.065,10.951,10.994,500000.0
2006-10-03 17:08:00,10.941,11.084,10.941,11.008,500000.0
2006-10-03 17:09:00,11.077,11.077,10.947,10.988,400000.0
2006-10-03 17:10:00,11.031,11.054,10.962,11.016,350000.0
2006-10-03 17:11:00,11.045,11.06,10.918,10.935,400000.0
2006-10-03 17:12:00,11.004,11.04,10.955,10.956,400000.0
2006-10-03 17:13:00,10.932,11.026,10.901,11.021,450000.0
2006-10-03 17:14:00,10.962,11.025,10.896,10.993,550000.0
2006-10-03 17:15:00,10.922,11.04,10.901,10.958,350000.0
2006-10-03 17:16:00,10.998,10.998,10.883,10.958,450000.0
2006-10-03 17:17:00,10.937,11.04,10.93,10.931,250000.0
2006-10-03 17:18:00,10.979,11.026,10.936,11.026,350000.0
2006-10-03 17:19:00,10.91,11.049,10.91,11.009,450000.0
2006-10-03 17:20:00,10.981,11.028,10.9,10.913,350000.0
2006-10-03 17:21:00,10.921,10.995,10.882,10.995,350000.0
2006-10-03 17:22:00,10.952,10.973,10.853,10.917,400000.0
2006-10-03 17:23:00,10.914,11.008,10.903,10.969,550000.0
2006-10-03 17:24:00,10.966,10.979,10.884,10.897,350000.0
2006-10-03 17:25:00,10.985,11.019,10.913,11.019,400000.0
2006-10-03 17:26:00,10.887,11.009,10.883,10.964,450000.0
2006-10-03 17:27:00,10.982,11.0,10.895,10.978,400000.0
2006-10-03 17:28:00,10.928,11.006,10.88,10.88,550000.0
2006-10-03 17:29:00,10.88,10.985,10.859,10.985,500000.0
2006-10-03 17:30:00,10.884,11.022,10.884,11.001,450000.0
2006-10-03 17:31:00,10.959,11.016,10.911,10.987,600000.0
2006-10-03 17:32:00,10.94,11.034,10.921,10.974,400000.0
2006-10-03 17:33:00,10.957,10.997,10.866,10.997,400000.0
2006-10-03 17:34:00,11.016,11.101,10.952,11.081,450000.0
2006-10-03 17:35:00,11.007,11.052,10.931,10.985,500000.0
2006-10-03 17:36:00,11.009,11.058,10.93,11.016,450000.0
2006-10-03 17:37:00,11.012,11.021,10.922,11.007,550000.0
2006-10-03 17:38:00,10.982,11.029,10.924,10.956,400000.0
2006-10-03 17:39:00,11.01,11.048,10.951,10.972,350000.0
2006-10-03 17:40:00,10.976,11.087,10.976,11.051,500000.0
2006-10-03 17:41:00,10.961,11.033,10.936,10.955,450000.0
2006-10-03 17:42:00,10.906,11.047,10.906,11.001,500000.0
2006-10-03 17:43:00,11.035,11.061,10.9,10.93,400000.0
2006-10-03 17:44:00,11.028,11.088,10.967,11.007,450000.0
2006-10-03 17:45:00,10.91,11.022,10.899,10.958,550000.0
2006-10-03 17:46:00,10.98,11.026,10.934,10.934,400000.0
2006-10-03 17:48:00,10.995,11.032,10.921,11.007,550000.0
2006-10-03 17:49:00,11.006,11.047,10.884,10.985,500000.0
2006-10-03 17:50:00,11.016,11.073,10.945,10.951,750000.0
2006-10-03 17:51:00,10.959,11.018,10.868,10.95,700000.0
2006-10-03 17:52:00,11.026,11.106,10.942,10.947,450000.0
2006-10-03 17:53:00,11.017,11.089,10.987,10.991,700000.0
2006-10-03 17:54:00,11.075,11.085,10.97,11.085,550000.0
2006-10-03 17:55:00,10.97,11.058,10.926,10.926,550000.0
2006-10-03 17:56:00,10.929,11.055,10.925,11.016,600000.0
2006-10-03 17:57:00,10.935,11.055,10.935,11.025,600000.0
2006-10-03 17:58:00,11.03,11.07,10.972,11.015,700000.0
2006-10-03 17:59:00,10.97,11.067,10.944,11.067,500000.0
2006-10-03 18:00:00,10.972,11.087,10.946,10.984,550000.0
2006-10-03 18:01:00,11.008,11.061,10.916,11.023,750000.0
2006-10-03 18:02:00,11.037,11.049,10.933,11.027,700000.0
2006-10-03 18:03:00,10.999,11.045,10.954,11.005,450000.0
2006-10-03 18:04:00,10.963,11.033,10.92,11.03,600000.0
2006-10-03 18:05:00,11.053,11.102,10.954,11.075,850000.0
2006-10-03 18:06:00,11.02,11.047,10.927,10.927,600000.0
2006-10-03 18:07:00,11.003,11.042,10.906,10.963,550000.0
2006-10-03 18:08:00,10.985,11.074,10.974,11.049,400000.0
2006-10-03 18:09:00,11.08,11.08,10.949,11.047,400000.0
2006-10-03 18:10:00,10.986,11.035,10.98,11.01,400000.0
2006-10-03 18:11:00,10.978,11.078,10.941,11.055,650000.0
2006-10-03 18:12:00,11.079,11.079,10.969,11.011,500000.0
2006-10-03 18:13:00,10.964,11.074,10.938,11.074,400000.0
2006-10-03 18:14:00,10.99,11.113,10.99,11.059,500000.0
2006-10-03 18:15:00,10.993,11.081,10.982,10.998,450000.0
2006-10-03 18:16:00,10.958,11.12,10.942,10.968,600000.0
2006-10-03 18:17:00,11.033,11.068,10.942,11.054,450000.0
2006-10-03 18:18:00,11.016,11.062,10.921,10.93,550000.0
2006-10-03 18:19:00,10.992,11.092,10.992,11.07,500000.0
2006-10-03 18:20:00,10.932,11.016,10.896,10.999,600000.0
2006-10-03 18:21:00,10.992,11.098,10.966,11.029,850000.0
2006-10-03 18:22:00,10.938,11.026,10.911,10.982,800000.0
2006-10-03 18:23:00,11.078,11.084,10.938,11.062,800000.0
2006-10-03 18:24:00,10.953,11.069,10.95,11.069,750000.0
2006-10-03 18:25:00,10.985,11.042,10.941,10.97,700000.0
2006-10-03 18:26:00,10.965,11.052,10.887,11.052,700000.0
2006-10-03 18:27:00,11.036,11.072,10.96,11.024,350000.0
2006-10-03 18:28:00,11.029,11.048,10.913,10.962,550000.0
2006-10-03 18:29:00,11.0,11.077,10.985,11.077,450000.0
2006-10-03 18:30:00,11.032,11.082,10.927,11.023,450000.0
2006-10-03 18:31:00,11.053,11.053,10.956,11.03,450000.0
2006-10-03 18:32:00,10.964,11.074,10.929,10.991,650000.0
2006-10-03 18:33:00,11.02,11.082,10.95,10.995,550000.0
2006-10-03 18:34:00,11.006,11.058,10.929,11.058,650000.0
2006-10-03 18:35:00,11.024,11.057,10.931,10.99,550000.0
2006-10-03 18:36:00,10.986,11.064,10.915,11.015,650000.0
2006-10-03 18:37:00,10.995,11.085,10.921,10.921,950000.0
2006-10-03 18:38:00,10.959,11.057,10.952,11.008,500000.0
2006-10-03 18:39:00,11.039,11.052,10.951,11.037,850000.0
2006-10-03 18:40:00,10.911,11.058,10.911,10.998,450000.0
2006-10-03 18:41:00,10.965,11.007,10.868,10.984,800000.0
2006-10-03 18:42:00,10.966,11.026,10.91,10.942,850000.0
2006-10-03 18:43:00,10.969,11.034,10.891,11.016,550000.0
2006-10-03 18:44:00,10.99,11.057,10.892,10.892,700000.0
2006-10-03 18:45:00,10.944,11.061,10.932,10.937,550000.0
2006-10-03 18:46:00,10.918,11.021,10.881,11.021,500000.0
2006-10-03 18:47:00,10.896,11.074,10.896,11.011,650000.0
2006-10-03 18:48:00,10.895,11.063,10.895,10.985,500000.0
2006-10-03 18:49:00,11.021,11.021,10.901,10.977,500000.0
2006-10-03 18:50:00,10.904,11.017,10.904,11.017,250000.0
2006-10-03 18:51:00,11.024,11.051,10.918,10.947,650000.0
2006-10-03 18:52:00,11.001,11.058,10.924,11.055,600000.0
2006-10-03 18:53:00,11.013,11.052,10.933,11.016,700000.0
2006-10-03 18:54:00,11.02,11.02,10.927,10.927,350000.0
2006-10-03 18:55:00,10.958,11.062,10.903,10.958,450000.0
2006-10-03 18:56:00,11.034,11.05,10.941,11.0,300000.0
2006-10-03 18:57:00,11.027,11.134,10.976,11.031,650000.0
2006-10-03 18:58:00,11.033,11.04,10.957,11.026,450000.0
2006-10-03 18:59:00,10.965,11.026,10.93,10.99,750000.0
2006-10-03 19:00:00,10.967,11.097,10.929,11.037,650000.0
2006-10-03 19:01:00,10.939,11.018,10.903,10.95,750000.0
2006-10-03 19:02:00,10.952,11.007,10.906,10.996,600000.0
2006-10-03 19:03:00,10.933,11.04,10.914,11.04,550000.0
2006-10-03 19:04:00,10.931,11.017,10.906,11.017,350000.0
2006-10-03 19:05:00,10.894,10.994,10.88,10.902,500000.0
2006-10-03 19:06:00,10.993,11.025,10.911,11.025,450000.0
2006-10-03 19:07:00,10.907,11.038,10.892,11.016,600000.0
2006-10-03 19:08:00,10.948,11.045,10.929,11.045,550000.0
2006-10-03 19:09:00,10.919,11.053,10.913,10.984,750000.0
2006-10-03 19:10:00,11.007,11.023,10.929,10.929,450000.0
2006-10-03 19:11:00,10.94,10.994,10.905,10.905,350000.0
2006-10-03 19:12:00,10.91,11.004,10.871,10.927,650000.0
2006-10-03 19:13:00,10.927,10.997,10.818,10.818,500000.0
2006-10-03 19:14:00,10.843,10.936,10.818,10.929,450000.0
2006-10-03 19:15:00,10.863,10.956,10.818,10.818,750000.0
2006-10-03 19:16:00,10.961,10.961,10.879,10.915,500000.0
2006-10-03 19:17:00,10.931,10.948,10.776,10.927,500000.0
2006-10-03 19:18:00,10.929,10.95,10.794,10.894,700000.0
2006-10-03 19:19:00,10.925,10.968,10.814,10.837,650000.0
2006-10-03 19:20:00,10.885,10.915,10.852,10.901,350000.0
2006-10-03 19:21:00,10.93,10.93,10.856,10.902,450000.0
2006-10-03 19:22:00,10.89,10.894,10.772,10.815,750000.0
2006-10-03 19:23:00,10.906,10.906,10.802,10.802,600000.0
2006-10-03 19:24:00,10.918,10.926,10.84,10.896,300000.0
2006-10-03 19:25:00,10.916,10.924,10.813,10.831,550000.0
2006-10-03 19:26:00,10.932,10.938,10.836,10.925,350000.0
2006-10-03 19:27:00,10.943,10.946,10.836,10.836,300000.0
2006-10-03 19:28:00,10.867,10.934,10.815,10.888,450000.0
2006-10-03 19:29:00,10.911,10.914,10.806,10.88,500000.0
2006-10-03 19:30:00,10.894,10.894,10.739,10.869,600000.0
2006-10-03 19:31:00,10.885,10.899,10.815,10.819,350000.0
2006-10-03 19:32:00,10.804,10.894,10.802,10.826,550000.0
2006-10-03 19:33:00,10.886,10.886,10.767,10.829,400000.0
2006-10-03 19:34:00,10.828,10.941,10.801,10.856,350000.0
2006-10-03 19:35:00,10.859,10.864,10.751,10.829,350000.0
2006-10-03 19:36:00,10.793,10.899,10.769,10.772,400000.0
2006-10-03 19:37:00,10.883,10.883,10.736,10.771,400000.0
2006-10-03 19:38:00,10.82,10.845,10.661,10.804,400000.0
2006-10-03 19:39:00,10.769,10.821,10.704,10.75,400000.0
2006-10-03 19:40:00,10.781,10.827,10.705,10.751,450000.0
2006-10-03 19:41:00,10.779,10.82,10.727,10.727,300000.0
2006-10-03 19:42:00,10.792,10.792,10.665,10.781,450000.0
2006-10-03 19:43:00,10.765,10.765,10.67,10.75,400000.0
2006-10-03 19:44:00,10.79,10.862,10.738,10.848,400000.0
2006-10-03 19:45:00,10.787,10.834,10.691,10.816,350000.0
2006-10-03 19:46:00,10.797,10.833,10.734,10.824,500000.0
2006-10-03 19:47:00,10.779,10.805,10.706,10.756,450000.0
2006-10-03 19:48:00,10.691,10.809,10.691,10.742,400000.0
2006-10-03 19:49:00,10.825,10.884,10.782,10.789,550000.0
2006-10-03 19:50:00,10.806,10.806,10.696,10.696,250000.0
2006-10-03 19:51:00,10.703,10.785,10.703,10.741,150000.0
2006-10-03 19:52:00,10.808,10.846,10.694,10.765,550000.0
2006-10-03 19:53:00,10.742,10.804,10.693,10.7,300000.0
2006-10-03 19:54:00,10.707,10.747,10.666,10.666,250000.0
2006-10-03 19:55:00,10.688,10.803,10.688,10.732,500000.0
2006-10-03 19:56:00,10.831,10.848,10.701,10.753,400000.0
2006-10-03 19:57:00,10.636,10.764,10.636,10.737,450000.0
2006-10-03 19:58:00,10.693,10.771,10.661,10.661,250000.0
2006-10-03 19:59:00,10.72,10.72,10.686,10.686,150000.0
2006-10-03 20:00:00,10.721,10.815,10.698,10.711,400000.0
2006-10-03 20:01:00,10.793,10.817,10.73,10.73,300000.0
2006-10-03 20:02:00,10.667,10.82,10.667,10.82,500000.0
2006-10-03 20:03:00,10.739,10.812,10.704,10.785,350000.0
2006-10-03 20:04:00,10.746,10.829,10.735,10.741,350000.0
2006-10-03 20:05:00,10.84,10.87,10.707,10.845,700000.0
2006-10-03 20:06:00,10.765,10.826,10.737,10.737,350000.0
2006-10-03 20:07:00,10.717,10.832,10.698,10.716,350000.0
2006-10-03 20:08:00,10.767,10.833,10.729,10.819,500000.0
2006-10-03 20:09:00,10.842,10.842,10.707,10.811,550000.0
2006-10-03 20:11:00,10.743,10.832,10.72,10.832,300000.0
2006-10-03 20:12:00,10.767,10.838,10.74,10.82,200000.0
2006-10-03 20:14:00,10.802,10.827,10.674,10.818,550000.0
2006-10-03 20:15:00,10.712,10.846,10.712,10.734,350000.0
2006-10-03 20:16:00,10.824,10.826,10.702,10.739,550000.0
2006-10-03 20:17:00,10.749,10.814,10.699,10.783,400000.0
2006-10-03 20:18:00,10.707,10.855,10.707,10.819,450000.0
2006-10-03 20:19:00,10.693,10.805,10.682,10.722,500000.0
2006-10-03 20:20:00,10.811,10.811,10.685,10.694,650000.0
2006-10-03 20:21:00,10.716,10.792,10.689,10.792,300000.0
2006-10-03 20:22:00,10.644,10.786,10.644,10.786,400000.0
2006-10-03 20:23:00,10.65,10.817,10.65,10.811,750000.0
2006-10-03 20:24:00,10.778,10.8,10.684,10.686,500000.0
2006-10-03 20:25:00,10.798,10.798,10.645,10.751,600000.0
2006-10-03 20:26:00,10.789,10.798,10.674,10.674,450000.0
2006-10-03 20:27:00,10.752,10.78,10.702,10.75,650000.0
2006-10-03 20:28:00,10.702,10.856,10.702,10.766,550000.0
2006-10-03 20:29:00,10.747,10.781,10.647,10.697,500000.0
2006-10-03 20:30:00,10.753,10.777,10.667,10.705,350000.0
2006-10-03 20:31:00,10.722,10.784,10.694,10.7,300000.0
2006-10-03 20:32:00,10.678,10.77,10.662,10.753,500000.0
2006-10-03 20:33:00,10.766,10.793,10.668,10.668,250000.0
2006-10-03 20:35:00,10.763,10.768,10.644,10.683,300000.0
2006-10-03 20:36:00,10.782,10.782,10.684,10.726,250000.0
2006-10-03 20:37:00,10.7,10.82,10.7,10.8,400000.0
2006-10-03 20:39:00,10.764,10.764,10.69,10.724,250000.0
2006-10-03 20:40:00,10.697,10.775,10.694,10.775,350000.0
2006-10-03 20:41:00,10.685,10.786,10.684,10.786,350000.0
2006-10-03 20:43:00,10.674,10.69,10.674,10.69,100000.0
2006-10-03 20:44:00,10.673,10.774,10.648,10.774,200000.0
2006-10-03 20:48:00,10.755,10.806,10.675,10.806,400000.0
2006-10-03 20:49:00,10.714,10.817,10.701,10.701,300000.0
2006-10-03 20:52:00,10.739,10.809,10.685,10.706,800000.0
2006-10-03 20:53:00,10.701,10.743,10.675,10.739,450000.0
2006-10-03 20:55:00,10.676,10.76,10.604,10.698,700000.0
2006-10-03 20:58:00,10.683,10.784,10.64,10.64,600000.0
2006-10-03 20:59:00,10.673,10.757,10.619,10.719,600000.0
2006-10-03 21:02:00,10.704,10.803,10.688,10.722,350000.0
2006-10-03 21:03:00,10.773,10.796,10.676,10.745,350000.0
2006-10-03 21:05:00,10.77,10.77,10.7,10.7,200000.0
2006-10-03 21:06:00,10.772,10.776,10.663,10.693,550000.0
2006-10-03 21:07:00,10.678,10.78,10.678,10.74,350000.0
2006-10-03 21:08:00,10.715,10.796,10.684,10.684,250000.0
2006-10-03 21:10:00,10.694,10.804,10.694,10.709,400000.0
2006-10-03 21:11:00,10.755,10.812,10.702,10.746,550000.0
2006-10-03 21:13:00,10.765,10.765,10.681,10.715,200000.0
2006-10-03 21:16:00,10.741,10.788,10.648,10.726,300000.0
2006-10-03 21:18:00,10.637,10.78,10.619,10.697,450000.0
2006-10-03 21:19:00,10.681,10.766,10.661,10.759,350000.0
2006-10-03 21:20:00,10.692,10.746,10.643,10.643,500000.0
2006-10-03 21:23:00,10.782,10.851,10.704,10.704,800000.0
2006-10-03 21:24:00,10.699,10.8,10.643,10.715,350000.0
2006-10-03 21:25:00,10.672,10.797,10.671,10.756,450000.0
2006-10-03 21:26:00,10.765,10.817,10.74,10.786,250000.0
2006-10-03 21:29:00,10.767,10.795,10.693,10.784,450000.0
2006-10-03 21:31:00,10.793,10.793,10.71,10.743,200000.0
2006-10-03 21:35:00,10.787,10.811,10.671,10.712,300000.0
2006-10-03 21:38:00,10.787,10.787,10.707,10.742,200000.0
2006-10-03 21:39:00,10.759,10.761,10.682,10.702,400000.0
2006-10-03 21:40:00,10.72,10.786,10.72,10.76,300000.0
2006-10-03 21:42:00,10.774,10.808,10.669,10.798,550000.0
2006-10-03 21:43:00,10.746,10.758,10.64,10.696,400000.0
2006-10-03 21:44:00,10.707,10.837,10.694,10.75,500000.0
2006-10-03 21:45:00,10.767,10.767,10.692,10.692,100000.0
2006-10-03 21:46:00,10.685,10.776,10.666,10.729,600000.0
2006-10-03 21:47:00,10.761,10.832,10.761,10.803,200000.0
2006-10-03 21:48:00,10.682,10.785,10.682,10.708,350000.0
2006-10-03 21:49:00,10.722,10.805,10.692,10.756,600000.0
2006-10-03 21:50:00,10.738,10.791,10.675,10.783,250000.0
2006-10-03 21:51:00,10.675,10.81,10.675,10.732,350000.0
2006-10-03 21:52:00,10.684,10.712,10.658,10.708,250000.0
2006-10-03 21:54:00,10.679,10.765,10.679,10.764,250000.0
2006-10-03 21:55:00,10.781,10.798,10.695,10.796,400000.0
2006-10-03 21:56:00,10.807,10.817,10.693,10.794,400000.0
2006-10-03 21:57:00,10.803,10.803,10.72,10.728,250000.0
2006-10-03 21:58:00,10.686,10.786,10.686,10.755,400000.0
2006-10-03 21:59:00,10.784,10.785,10.651,10.733,450000.0
2006-10-03 22:00:00,10.783,10.793,10.738,10.793,150000.0
2006-10-03 22:01:00,10.684,10.728,10.684,10.728,100000.0
2006-10-03 22:02:00,10.771,10.771,10.693,10.693,100000.0
2006-10-03 22:03:00,10.682,10.775,10.678,10.698,400000.0
2006-10-03 22:04:00,10.68,10.766,10.673,10.748,250000.0
2006-10-03 22:05:00,10.651,10.742,10.651,10.739,250000.0
2006-10-03 22:06:00,10.777,10.826,10.677,10.677,300000.0
2006-10-03 22:07:00,10.776,10.807,10.708,10.718,450000.0
2006-10-03 22:08:00,10.697,10.784,10.697,10.784,100000.0
2006-10-03 22:09:00,10.745,10.745,10.699,10.743,250000.0
2006-10-03 22:11:00,10.713,10.778,10.674,10.674,250000.0
2006-10-03 22:12:00,10.691,10.783,10.641,10.757,350000.0
2006-10-03 22:13:00,10.805,10.805,10.68,10.757,450000.0
2006-10-03 22:15:00,10.672,10.813,10.672,10.757,450000.0
2006-10-03 22:16:00,10.755,10.79,10.677,10.75,400000.0
2006-10-03 22:17:00,10.758,10.766,10.758,10.766,100000.0
2006-10-03 22:19:00,10.769,10.769,10.696,10.754,250000.0
2006-10-03 22:20:00,10.774,10.774,10.748,10.748,100000.0
2006-10-03 22:22:00,10.748,10.807,10.674,10.807,400000.0
2006-10-03 22:23:00,10.708,10.773,10.691,10.752,450000.0
2006-10-03 22:24:00,10.668,10.782,10.668,10.693,350000.0
2006-10-03 22:25:00,10.704,10.742,10.699,10.742,250000.0
2006-10-03 22:26:00,10.772,10.772,10.671,10.739,200000.0
2006-10-03 22:27:00,10.704,10.776,10.704,10.772,200000.0
2006-10-03 22:29:00,10.717,10.734,10.652,10.734,450000.0
2006-10-03 22:30:00,10.701,10.745,10.673,10.706,350000.0
2006-10-03 22:31:00,10.687,10.687,10.61,10.638,300000.0
2006-10-03 22:32:00,10.731,10.747,10.658,10.734,300000.0
2006-10-03 22:33:00,10.654,10.743,10.638,10.731,400000.0
2006-10-03 22:34:00,10.749,10.752,10.654,10.689,400000.0
2006-10-03 22:37:00,10.774,10.774,10.71,10.74,400000.0
2006-10-03 22:39:00,10.763,10.763,10.698,10.704,300000.0
2006-10-03 22:40:00,10.649,10.735,10.637,10.731,350000.0
2006-10-03 22:41:00,10.753,10.753,10.667,10.667,150000.0
2006-10-03 22:42:00,10.709,10.725,10.642,10.69,250000.0
2006-10-03 22:43:00,10.74,10.742,10.679,10.729,350000.0
2006-10-03 22:44:00,10.726,10.752,10.644,10.752,300000.0
2006-10-03 22:45:00,10.635,10.76,10.635,10.645,250000.0
2006-10-03 22:47:00,10.753,10.764,10.641,10.718,650000.0
2006-10-03 22:49:00,10.688,10.758,10.649,10.649,350000.0
2006-10-03 22:50:00,10.707,10.74,10.611,10.646,400000.0
2006-10-03 22:51:00,10.643,10.76,10.642,10.76,400000.0
2006-10-03 22:52:00,10.618,10.751,10.611,10.749,700000.0
2006-10-03 22:53:00,10.627,10.773,10.575,10.668,600000.0
2006-10-03 22:54:00,10.7,10.727,10.633,10.694,300000.0
2006-10-03 22:55:00,10.644,10.736,10.632,10.661,550000.0
2006-10-03 22:56:00,10.67,10.725,10.639,10.725,550000.0
2006-10-03 22:57:00,10.644,10.752,10.644,10.721,550000.0
2006-10-03 22:58:00,10.739,10.739,10.637,10.653,550000.0
2006-10-03 23:00:00,10.725,10.725,10.633,10.669,200000.0
2006-10-03 23:05:00,10.635,10.76,10.627,10.673,400000.0
2006-10-03 23:06:00,10.707,10.738,10.595,10.677,600000.0
2006-10-03 23:09:00,10.71,10.762,10.634,10.685,350000.0
2006-10-03 23:10:00,10.711,10.764,10.679,10.682,200000.0
2006-10-03 23:11:00,10.65,10.728,10.618,10.618,250000.0
2006-10-03 23:12:00,10.765,10.765,10.632,10.691,450000.0
2006-10-03 23:13:00,10.647,10.726,10.638,10.709,350000.0
2006-10-03 23:14:00,10.724,10.724,10.637,10.705,250000.0
2006-10-03 23:16:00,10.693,10.734,10.651,10.734,350000.0
2006-10-03 23:18:00,10.714,10.714,10.636,10.67,200000.0
2006-10-03 23:20:00,10.773,10.773,10.733,10.733,300000.0
2006-10-03 23:36:00,10.762,10.762,10.612,10.743,350000.0
2006-10-03 23:39:00,10.725,10.725,10.633,10.669,200000.0
2006-10-03 23:45:00,10.777,10.777,10.679,10.686,250000.0
2006-10-03 23:46:00,10.721,10.751,10.64,10.676,500000.0
2006-10-03 23:47:00,10.712,10.757,10.635,10.733,350000.0
2006-10-03 23:48:00,10.717,10.732,10.638,10.709,450000.0
2006-10-03 23:52:00,10.74,10.746,10.669,10.703,500000.0
2006-10-03 23:53:00,10.712,10.77,10.659,10.699,500000.0
2006-10-03 23:57:00,10.721,10.721,10.617,10.655,200000.0
2006-10-03 23:59:00,10.725,10.725,10.641,10.673,200000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.79,650000.0
2006-10-04 00:08:00,10.724,10.733,10.642,10.729,650000.0
2006-10-04 00:11:00,10.703,10.703,10.701,10.701,100000.0
2006-10-04 00:25:00,10.624,10.724,10.622,10.724,250000.0
2006-10-04 00:29:00,10.787,10.787,10.712,10.712,300000.0
2006-10-04 00:45:00,10.742,10.757,10.648,10.682,400000.0
2006-10-04 00:46:00,10.739,10.777,10.682,10.682,150000.0
2006-10-04 00:59:00,10.731,10.731,10.619,10.657,300000.0
2006-10-04 01:00:00,10.708,10.728,10.68,10.707,250000.0
2006-10-04 01:01:00,10.679,10.729,10.644,10.714,500000.0
2006-10-04 01:03:00,10.721,10.761,10.624,10.642,650000.0
2006-10-04 01:04:00,10.716,10.759,10.64,10.752,350000.0
2006-10-04 01:06:00,10.754,10.754,10.67,10.703,200000.0
2006-10-04 01:08:00,10.71,10.765,10.665,10.665,350000.0
2006-10-04 01:09:00,10.723,10.781,10.72,10.779,500000.0
2006-10-04 01:10:00,10.675,10.751,10.651,10.666,300000.0
2006-10-04 01:11:00,10.76,10.76,10.657,10.698,400000.0
2006-10-04 01:12:00,10.749,10.76,10.668,10.706,350000.0
2006-10-04 01:13:00,10.811,10.811,10.696,10.768,300000.0
2006-10-04 01:14:00,10.716,10.716,10.694,10.694,100000.0
2006-10-04 01:16:00,10.729,10.79,10.699,10.751,550000.0
2006-10-04 01:17:00,10.787,10.787,10.669,10.669,350000.0
2006-10-04 01:19:00,10.737,10.81,10.663,10.663,400000.0
2006-10-04 01:20:00,10.777,10.777,10.639,10.639,250000.0
2006-10-04 01:21:00,10.774,10.791,10.693,10.693,450000.0
2006-10-04 01:22:00,10.698,10.791,10.698,10.759,350000.0
2006-10-04 01:23:00,10.716,10.794,10.716,10.73,250000.0
2006-10-04 01:24:00,10.715,10.724,10.715,10.724,100000.0
2006-10-04 01:25:00,10.772,10.811,10.667,10.776,450000.0
2006-10-04 01:26:00,10.789,10.792,10.655,10.792,200000.0
2006-10-04 01:27:00,10.792,10.792,10.707,10.758,300000.0
2006-10-04 01:30:00,10.76,10.76,10.68,10.714,200000.0
2006-10-04 01:32:00,10.693,10.773,10.69,10.72,300000.0
2006-10-04 01:34:00,10.687,10.789,10.675,10.74,400000.0
2006-10-04 01:35:00,10.709,10.789,10.7,10.765,550000.0
2006-10-04 01:37:00,10.652,10.751,10.627,10.741,500000.0
2006-10-04 01:45:00,10.791,10.791,10.683,10.744,500000.0
2006-10-04 01:46:00,10.657,10.787,10.657,10.727,350000.0
2006-10-04 01:47:00,10.794,10.794,10.663,10.663,200000.0
2006-10-04 01:48:00,10.686,10.777,10.673,10.758,400000.0
2006-10-04 01:49:00,10.75,10.759,10.703,10.757,200000.0
2006-10-04 01:57:00,10.734,10.734,10.635,10.673,200000.0
2006-10-04 02:00:00,10.788,10.798,10.684,10.75,500000.0
2006-10-04 02:02:00,10.65,10.765,10.628,10.765,700000.0
2006-10-04 02:03:00,10.732,10.798,10.662,10.776,450000.0
2006-10-04 02:04:00,10.731,10.752,10.644,10.737,400000.0
2006-10-04 02:05:00,10.77,10.77,10.63,10.735,450000.0
2006-10-04 02:06:00,10.676,10.827,10.676,10.773,600000.0
2006-10-04 02:07:00,10.698,10.81,10.683,10.79,550000.0
2006-10-04 02:08:00,10.728,10.745,10.647,10.745,550000.0
2006-10-04 02:09:00,10.759,10.759,10.715,10.72,350000.0
2006-10-04 02:10:00,10.716,10.716,10.582,10.663,300000.0
2006-10-04 02:12:00,10.644,10.71,10.644,10.71,100000.0
2006-10-04 02:13:00,10.739,10.739,10.648,10.666,200000.0
2006-10-04 02:14:00,10.668,10.723,10.606,10.723,450000.0
2006-10-04 02:15:00,10.694,10.819,10.683,10.777,600000.0
2006-10-04 02:16:00,10.669,10.747,10.644,10.644,400000.0
2006-10-04 02:22:00,10.726,10.77,10.631,10.631,500000.0
2006-10-04 02:23:00,10.775,10.801,10.661,10.745,650000.0
2006-10-04 02:24:00,10.725,10.781,10.638,10.638,350000.0
2006-10-04 02:25:00,10.773,10.773,10.653,10.653,300000.0
2006-10-04 02:27:00,10.65,10.777,10.625,10.72,850000.0
2006-10-04 02:28:00,10.698,10.822,10.698,10.796,550000.0
2006-10-04 02:29:00,10.721,10.794,10.654,10.691,200000.0
2006-10-04 02:30:00,10.654,10.786,10.654,10.786,350000.0
2006-10-04 02:31:00,10.723,10.763,10.66,10.763,500000.0
2006-10-04 02:32:00,10.699,10.834,10.699,10.748,500000.0
2006-10-04 02:33:00,10.734,10.774,10.664,10.684,600000.0
2006-10-04 02:34:00,10.745,10.875,10.677,10.7,500000.0
2006-10-04 02:35:00,10.7,10.773,10.687,10.697,250000.0
2006-10-04 02:36:00,10.796,10.796,10.681,10.762,500000.0
2006-10-04 02:37:00,10.704,10.773,10.644,10.773,550000.0
2006-10-04 02:38:00,10.751,10.761,10.687,10.758,400000.0
2006-10-04 02:39:00,10.743,10.778,10.677,10.684,350000.0
2006-10-04 02:40:00,10.647,10.792,10.647,10.68,450000.0
2006-10-04 02:41:00,10.758,10.758,10.68,10.692,350000.0
2006-10-04 02:42:00,10.707,10.808,10.703,10.703,400000.0
2006-10-04 02:43:00,10.669,10.824,10.667,10.71,800000.0
2006-10-04 02:44:00,10.744,10.799,10.744,10.766,400000.0
2006-10-04 02:45:00,10.736,10.82,10.683,10.781,450000.0
2006-10-04 02:46:00,10.806,10.806,10.701,10.74,250000.0
2006-10-04 02:47:00,10.769,10.791,10.712,10.766,400000.0
2006-10-04 02:48:00,10.691,10.805,10.669,10.805,400000.0
2006-10-04 02:49:00,10.705,10.86,10.705,10.772,250000.0
2006-10-04 02:50:00,10.748,10.817,10.702,10.817,250000.0
2006-10-04 02:51:00,10.734,10.814,10.673,10.73,700000.0
2006-10-04 02:52:00,10.796,10.825,10.686,10.825,650000.0
2006-10-04 02:53:00,10.682,10.793,10.663,10.708,550000.0
2006-10-04 02:54:00,10.722,10.811,10.702,10.745,450000.0
2006-10-04 02:55:00,10.736,10.848,10.732,10.732,600000.0
2006-10-04 02:56:00,10.784,10.822,10.683,10.788,550000.0
2006-10-04 02:58:00,10.786,10.818,10.676,10.763,350000.0
2006-10-04 02:59:00,10.775,10.792,10.681,10.758,450000.0
2006-10-04 03:00:00,10.735,10.786,10.725,10.761,450000.0
2006-10-04 03:03:00,10.743,10.769,10.693,10.694,550000.0
2006-10-04 03:04:00,10.68,10.78,10.656,10.701,650000.0
2006-10-04 03:07:00,10.684,10.807,10.663,10.76,300000.0
2006-10-04 03:08:00,10.666,10.742,10.666,10.742,300000.0
2006-10-04 03:09:00,10.776,10.81,10.701,10.742,400000.0
2006-10-04 03:10:00,10.777,10.83,10.777,10.83,100000.0
2006-10-04 03:11:00,10.797,10.822,10.692,10.784,850000.0
2006-10-04 03:12:00,10.778,10.856,10.737,10.743,300000.0
2006-10-04 03:13:00,10.731,10.785,10.7,10.769,450000.0
2006-10-04 03:14:00,10.782,10.836,10.695,10.827,450000.0
2006-10-04 03:16:00,10.848,10.848,10.78,10.78,150000.0
2006-10-04 03:17:00,10.783,10.783,10.744,10.744,100000.0
2006-10-04 03:18:00,10.828,10.828,10.78,10.78,150000.0
2006-10-04 03:19:00,10.788,10.836,10.708,10.836,500000.0
2006-10-04 03:20:00,10.822,10.822,10.703,10.703,550000.0
2006-10-04 03:21:00,10.792,10.808,10.716,10.788,300000.0
2006-10-04 03:22:00,10.758,10.862,10.701,10.769,300000.0
2006-10-04 03:23:00,10.769,10.769,10.769,10.769,50000.0
2006-10-04 03:24:00,10.818,10.818,10.818,10.818,50000.0
2006-10-04 03:25:00,10.811,10.811,10.756,10.779,150000.0
2006-10-04 03:26:00,10.721,10.809,10.721,10.809,100000.0
2006-10-04 03:28:00,10.801,10.801,10.674,10.792,350000.0
2006-10-04 03:29:00,10.711,10.788,10.704,10.774,250000.0
2006-10-04 03:30:00,10.811,10.811,10.722,10.722,350000.0
2006-10-04 03:31:00,10.704,10.788,10.693,10.783,250000.0
2006-10-04 03:34:00,10.717,10.84,10.717,10.796,250000.0
2006-10-04 03:35:00,10.817,10.817,10.711,10.791,400000.0
2006-10-04 03:37:00,10.784,10.828,10.744,10.787,450000.0
2006-10-04 03:38:00,10.733,10.765,10.647,10.647,600000.0
2006-10-04 03:39:00,10.684,10.783,10.684,10.718,450000.0
2006-10-04 03:43:00,10.723,10.804,10.659,10.706,350000.0
2006-10-04 03:44:00,10.775,10.81,10.672,10.713,350000.0
2006-10-04 03:45:00,10.77,10.799,10.723,10.749,300000.0
2006-10-04 03:47:00,10.705,10.824,10.697,10.766,750000.0
2006-10-04 03:48:00,10.818,10.826,10.716,10.716,500000.0
2006-10-04 03:49:00,10.772,10.812,10.699,10.778,500000.0
2006-10-04 03:50:00,10.835,10.835,10.716,10.728,700000.0
2006-10-04 03:51:00,10.818,10.818,10.693,10.753,350000.0
2006-10-04 03:52:00,10.769,10.807,10.667,10.793,550000.0
2006-10-04 03:54:00,10.775,10.775,10.683,10.719,200000.0
2006-10-04 03:56:00,10.795,10.815,10.732,10.732,300000.0
2006-10-04 03:57:00,10.784,10.784,10.666,10.729,400000.0
2006-10-04 03:58:00,10.808,10.808,10.688,10.778,700000.0
2006-10-04 03:59:00,10.681,10.779,10.681,10.768,500000.0
2006-10-04 04:00:00,10.787,10.794,10.738,10.794,400000.0
2006-10-04 04:01:00,10.785,10.822,10.708,10.822,250000.0
2006-10-04 04:02:00,10.704,10.797,10.704,10.797,400000.0
2006-10-04 04:03:00,10.777,10.851,10.718,10.818,500000.0
2006-10-04 04:04:00,10.73,10.843,10.718,10.8,500000.0
2006-10-04 04:07:00,10.787,10.824,10.704,10.744,550000.0
2006-10-04 04:08:00,10.749,10.841,10.749,10.841,100000.0
2006-10-04 04:10:00,10.749,10.844,10.715,10.75,450000.0
2006-10-04 04:12:00,10.74,10.799,10.717,10.756,250000.0
2006-10-04 04:13:00,10.823,10.823,10.746,10.78,250000.0
2006-10-04 04:16:00,10.707,10.844,10.707,10.808,700000.0
2006-10-04 04:17:00,10.804,10.842,10.72,10.749,600000.0
2006-10-04 04:18:00,10.735,10.811,10.709,10.709,450000.0
2006-10-04 04:19:00,10.787,10.868,10.713,10.78,550000.0
2006-10-04 04:21:00,10.798,10.803,10.721,10.797,350000.0
2006-10-04 04:22:00,10.793,10.793,10.765,10.78,150000.0
2006-10-04 04:23:00,10.704,10.798,10.704,10.771,300000.0
2006-10-04 04:24:00,10.687,10.812,10.687,10.812,100000.0
2006-10-04 04:26:00,10.831,10.852,10.721,10.756,450000.0
2006-10-04 04:27:00,10.798,10.832,10.707,10.771,400000.0
2006-10-04 04:28:00,10.8,10.849,10.699,10.813,350000.0
2006-10-04 04:30:00,10.732,10.814,10.679,10.788,600000.0
2006-10-04 04:31:00,10.792,10.81,10.73,10.81,150000.0
2006-10-04 04:33:00,10.802,10.802,10.695,10.695,350000.0
2006-10-04 04:36:00,10.836,10.836,10.693,10.742,350000.0
2006-10-04 04:37:00,10.754,10.849,10.718,10.832,550000.0
2006-10-04 04:38:00,10.817,10.836,10.735,10.813,450000.0
2006-10-04 04:40:00,10.757,10.839,10.734,10.797,350000.0
2006-10-04 04:41:00,10.771,10.838,10.77,10.828,200000.0
2006-10-04 04:42:00,10.736,10.848,10.736,10.768,350000.0
2006-10-04 04:43:00,10.804,10.822,10.788,10.788,200000.0
2006-10-04 04:44:00,10.773,10.829,10.749,10.802,400000.0
2006-10-04 04:45:00,10.806,10.806,10.762,10.785,300000.0
2006-10-04 04:51:00,10.69,10.787,10.69,10.787,100000.0
2006-10-04 04:52:00,10.807,10.807,10.694,10.784,200000.0
2006-10-04 04:54:00,10.751,10.813,10.694,10.785,450000.0
2006-10-04 04:55:00,10.814,10.814,10.696,10.814,350000.0
2006-10-04 04:56:00,10.777,10.809,10.703,10.781,700000.0
2006-10-04 04:57:00,10.697,10.821,10.697,10.783,350000.0
2006-10-04 04:58:00,10.806,10.806,10.675,10.72,250000.0
2006-10-04 04:59:00,10.698,10.809,10.698,10.761,350000.0
2006-10-04 05:00:00,10.713,10.786,10.671,10.786,450000.0
2006-10-04 05:01:00,10.771,10.858,10.722,10.839,450000.0
2006-10-04 05:02:00,10.699,10.782,10.699,10.76,350000.0
2006-10-04 05:04:00,10.72,10.787,10.669,10.779,300000.0
2006-10-04 05:05:00,10.816,10.817,10.731,10.731,200000.0
2006-10-04 05:06:00,10.748,10.789,10.748,10.785,150000.0
2006-10-04 05:08:00,10.784,10.784,10.658,10.7,550000.0
2006-10-04 05:09:00,10.826,10.826,10.712,10.773,650000.0
2006-10-04 05:11:00,10.792,10.792,10.659,10.72,300000.0
2006-10-04 05:14:00,10.758,10.828,10.704,10.81,500000.0
2006-10-04 05:16:00,10.765,10.765,10.673,10.709,200000.0
2006-10-04 05:18:00,10.785,10.793,10.703,10.793,350000.0
2006-10-04 05:19:00,10.779,10.851,10.727,10.833,550000.0
2006-10-04 05:20:00,10.778,10.819,10.669,10.807,300000.0
2006-10-04 05:21:00,10.755,10.793,10.668,10.668,550000.0
2006-10-04 05:22:00,10.73,10.781,10.722,10.727,200000.0
2006-10-04 05:23:00,10.785,10.785,10.697,10.738,450000.0
2006-10-04 05:24:00,10.7,10.801,10.667,10.706,300000.0
2006-10-04 05:25:00,10.678,10.756,10.612,10.652,550000.0
2006-10-04 05:26:00,10.662,10.76,10.638,10.734,450000.0
2006-10-04 05:27:00,10.789,10.828,10.68,10.723,450000.0
2006-10-04 05:28:00,10.785,10.785,10.649,10.688,450000.0
2006-10-04 05:29:00,10.756,10.784,10.66,10.746,650000.0
2006-10-04 05:30:00,10.741,10.777,10.663,10.74,600000.0
2006-10-04 05:31:00,10.778,10.792,10.676,10.751,650000.0
2006-10-04 05:32:00,10.684,10.77,10.657,10.692,600000.0
2006-10-04 05:33:00,10.767,10.785,10.669,10.669,350000.0
2006-10-04 05:34:00,10.714,10.784,10.659,10.735,550000.0
2006-10-04 05:35:00,10.709,10.804,10.677,10.725,550000.0
2006-10-04 05:36:00,10.644,10.744,10.638,10.713,600000.0
2006-10-04 05:37:00,10.789,10.826,10.703,10.779,450000.0
2006-10-04 05:38:00,10.785,10.802,10.655,10.655,300000.0
2006-10-04 05:39:00,10.692,10.809,10.672,10.672,550000.0
2006-10-04 05:40:00,10.669,10.78,10.644,10.728,450000.0
2006-10-04 05:41:00,10.717,10.729,10.627,10.724,500000.0
2006-10-04 05:42:00,10.638,10.76,10.638,10.668,400000.0
2006-10-04 05:44:00,10.773,10.804,10.712,10.804,300000.0
2006-10-04 05:45:00,10.754,10.795,10.713,10.717,250000.0
2006-10-04 05:46:00,10.738,10.802,10.682,10.802,400000.0
2006-10-04 05:48:00,10.72,10.779,10.705,10.778,350000.0
2006-10-04 05:49:00,10.682,10.74,10.6,10.667,500000.0
2006-10-04 05:50:00,10.775,10.813,10.71,10.766,350000.0
2006-10-04 05:51:00,10.755,10.78,10.718,10.769,450000.0
2006-10-04 05:52:00,10.771,10.798,10.667,10.683,550000.0
2006-10-04 05:53:00,10.671,10.762,10.671,10.756,350000.0
2006-10-04 05:54:00,10.716,10.798,10.665,10.729,400000.0
2006-10-04 05:55:00,10.722,10.787,10.683,10.726,350000.0
2006-10-04 05:56:00,10.795,10.795,10.683,10.751,350000.0
2006-10-04 05:57:00,10.723,10.791,10.686,10.769,250000.0
2006-10-04 05:58:00,10.715,10.792,10.683,10.757,300000.0
2006-10-04 06:00:00,10.756,10.827,10.712,10.712,500000.0
2006-10-04 06:01:00,10.683,10.76,10.683,10.75,350000.0
2006-10-04 06:02:00,10.712,10.819,10.699,10.801,350000.0
2006-10-04 06:06:00,10.703,10.767,10.646,10.646,250000.0
2006-10-04 06:07:00,10.758,10.766,10.693,10.766,250000.0
2006-10-04 06:08:00,10.759,10.765,10.656,10.764,400000.0
2006-10-04 06:09:00,10.763,10.763,10.681,10.754,250000.0
2006-10-04 06:11:00,10.785,10.785,10.66,10.769,200000.0
2006-10-04 06:12:00,10.684,10.755,10.657,10.691,400000.0
2006-10-04 06:13:00,10.671,10.745,10.638,10.695,500000.0
2006-10-04 06:15:00,10.767,10.833,10.691,10.733,550000.0
2006-10-04 06:16:00,10.743,10.812,10.671,10.737,600000.0
2006-10-04 06:17:00,10.772,10.772,10.717,10.717,100000.0
2006-10-04 06:18:00,10.728,10.823,10.699,10.781,350000.0
2006-10-04 06:19:00,10.649,10.782,10.643,10.766,400000.0
2006-10-04 06:21:00,10.74,10.804,10.711,10.804,200000.0
2006-10-04 06:24:00,10.698,10.781,10.698,10.752,250000.0
2006-10-04 06:25:00,10.778,10.778,10.629,10.667,350000.0
2006-10-04 06:26:00,10.75,10.778,10.65,10.65,500000.0
2006-10-04 06:27:00,10.793,10.846,10.701,10.701,300000.0
2006-10-04 06:28:00,10.665,10.779,10.628,10.779,300000.0
2006-10-04 06:29:00,10.79,10.79,10.702,10.749,250000.0
2006-10-04 06:30:00,10.767,10.792,10.684,10.727,250000.0
2006-10-04 06:32:00,10.778,10.84,10.718,10.738,250000.0
2006-10-04 06:33:00,10.698,10.809,10.632,10.809,550000.0
2006-10-04 06:34:00,10.702,10.823,10.702,10.794,300000.0
2006-10-04 06:35:00,10.767,10.796,10.692,10.715,400000.0
2006-10-04 06:36:00,10.755,10.851,10.755,10.795,200000.0
2006-10-04 06:39:00,10.724,10.81,10.724,10.74,400000.0
2006-10-04 06:40:00,10.755,10.833,10.743,10.813,450000.0
2006-10-04 06:42:00,10.768,10.793,10.691,10.793,450000.0
2006-10-04 06:43:00,10.694,10.798,10.694,10.747,150000.0
2006-10-04 06:46:00,10.795,10.844,10.717,10.717,350000.0
2006-10-04 06:49:00,10.772,10.774,10.655,10.752,450000.0
2006-10-04 06:50:00,10.782,10.81,10.728,10.728,150000.0
2006-10-04 06:52:00,10.693,10.864,10.693,10.753,700000.0
2006-10-04 06:54:00,10.813,10.813,10.67,10.752,700000.0
2006-10-04 06:55:00,10.747,10.804,10.668,10.782,300000.0
2006-10-04 06:56:00,10.75,10.803,10.691,10.762,300000.0
2006-10-04 06:57:00,10.812,10.819,10.701,10.804,250000.0
2006-10-04 06:58:00,10.794,10.831,10.698,10.708,450000.0
2006-10-04 06:59:00,10.809,10.809,10.704,10.762,350000.0
2006-10-04 07:00:00,10.722,10.87,10.722,10.832,350000.0
2006-10-04 07:01:00,10.76,10.777,10.668,10.682,350000.0
2006-10-04 07:03:00,10.726,10.801,10.723,10.723,250000.0
2006-10-04 07:04:00,10.679,10.776,10.679,10.714,250000.0
2006-10-04 07:05:00,10.684,10.798,10.677,10.754,500000.0
2006-10-04 07:06:00,10.743,10.791,10.655,10.655,350000.0
2006-10-04 07:07:00,10.767,10.794,10.699,10.718,400000.0
2006-10-04 07:09:00,10.72,10.792,10.674,10.792,600000.0
2006-10-04 07:10:00,10.694,10.779,10.678,10.678,600000.0
2006-10-04 07:11:00,10.794,10.794,10.689,10.697,400000.0
2006-10-04 07:13:00,10.72,10.754,10.659,10.754,300000.0
2006-10-04 07:14:00,10.708,10.761,10.708,10.743,350000.0
2006-10-04 07:16:00,10.754,10.791,10.754,10.791,100000.0
2006-10-04 07:17:00,10.696,10.755,10.657,10.755,400000.0
2006-10-04 07:21:00,10.686,10.735,10.642,10.642,300000.0
2006-10-04 07:22:00,10.744,10.805,10.742,10.805,150000.0
2006-10-04 07:23:00,10.675,10.804,10.675,10.701,650000.0
2006-10-04 07:24:00,10.756,10.756,10.664,10.672,550000.0
2006-10-04 07:25:00,10.646,10.793,10.646,10.743,550000.0
2006-10-04 07:26:00,10.757,10.796,10.646,10.785,400000.0
2006-10-04 07:27:00,10.695,10.78,10.682,10.731,350000.0
2006-10-04 07:28:00,10.614,10.741,10.614,10.71,400000.0
2006-10-04 07:29:00,10.66,10.791,10.639,10.691,550000.0
2006-10-04 07:30:00,10.749,10.801,10.682,10.767,400000.0
2006-10-04 07:34:00,10.786,10.791,10.694,10.742,350000.0
2006-10-04 07:35:00,10.732,10.766,10.674,10.765,250000.0
2006-10-04 07:37:00,10.622,10.777,10.622,10.741,450000.0
2006-10-04 07:38:00,10.757,10.757,10.643,10.718,400000.0
2006-10-04 07:39:00,10.745,10.757,10.648,10.757,350000.0
2006-10-04 07:41:00,10.743,10.782,10.65,10.707,500000.0
2006-10-04 07:42:00,10.807,10.843,10.689,10.75,400000.0
2006-10-04 07:43:00,10.671,10.767,10.632,10.748,500000.0
2006-10-04 07:44:00,10.734,10.763,10.656,10.696,350000.0
2006-10-04 07:45:00,10.686,10.793,10.684,10.755,750000.0
2006-10-04 07:46:00,10.784,10.784,10.712,10.712,300000.0
2006-10-04 07:47:00,10.758,10.766,10.685,10.707,200000.0
2006-10-04 07:48:00,10.745,10.752,10.655,10.655,350000.0
2006-10-04 07:49:00,10.679,10.795,10.643,10.716,500000.0
2006-10-04 07:50:00,10.73,10.785,10.691,10.785,350000.0
2006-10-04 07:51:00,10.715,10.819,10.697,10.8,650000.0
2006-10-04 07:52:00,10.796,10.796,10.642,10.664,400000.0
2006-10-04 07:53:00,10.69,10.77,10.69,10.731,350000.0
2006-10-04 07:54:00,10.768,10.769,10.68,10.716,350000.0
2006-10-04 07:55:00,10.683,10.792,10.667,10.792,400000.0
2006-10-04 07:56:00,10.745,10.745,10.664,10.664,250000.0
2006-10-04 07:58:00,10.771,10.793,10.7,10.7,250000.0
2006-10-04 07:59:00,10.728,10.771,10.727,10.731,450000.0
2006-10-04 08:00:00,10.787,10.809,10.677,10.684,550000.0
2006-10-04 08:01:00,10.734,10.876,10.683,10.683,800000.0
2006-10-04 08:03:00,10.719,10.818,10.719,10.784,450000.0
2006-10-04 08:04:00,10.702,10.754,10.651,10.651,300000.0
2006-10-04 08:05:00,10.701,10.78,10.654,10.735,550000.0
2006-10-04 08:06:00,10.706,10.781,10.666,10.701,400000.0
2006-10-04 08:07:00,10.779,10.794,10.671,10.794,500000.0
2006-10-04 08:08:00,10.75,10.844,10.7,10.7,650000.0
2006-10-04 08:09:00,10.72,10.782,10.682,10.712,500000.0
2006-10-04 08:10:00,10.794,10.794,10.696,10.696,250000.0
2006-10-04 08:11:00,10.79,10.81,10.699,10.78,300000.0
2006-10-04 08:12:00,10.827,10.827,10.73,10.73,100000.0
2006-10-04 08:14:00,10.706,10.795,10.684,10.795,400000.0
2006-10-04 08:15:00,10.731,10.835,10.728,10.835,250000.0
2006-10-04 08:16:00,10.751,10.813,10.751,10.765,250000.0
2006-10-04 08:17:00,10.679,10.772,10.679,10.772,650000.0
2006-10-04 08:18:00,10.802,10.861,10.744,10.802,550000.0
2006-10-04 08:19:00,10.728,10.807,10.728,10.765,250000.0
2006-10-04 08:20:00,10.873,10.884,10.77,10.823,550000.0
2006-10-04 08:21:00,10.742,10.851,10.715,10.764,550000.0
2006-10-04 08:22:00,10.712,10.827,10.712,10.736,350000.0
2006-10-04 08:23:00,10.717,10.831,10.717,10.831,300000.0
2006-10-04 08:24:00,10.838,10.838,10.758,10.758,250000.0
2006-10-04 08:25:00,10.743,10.875,10.743,10.839,350000.0
2006-10-04 08:26:00,10.819,10.819,10.705,10.808,500000.0
2006-10-04 08:27:00,10.75,10.828,10.75,10.828,250000.0
2006-10-04 08:29:00,10.755,10.842,10.743,10.836,400000.0
2006-10-04 08:30:00,10.829,10.835,10.755,10.807,400000.0
2006-10-04 08:33:00,10.818,10.858,10.715,10.804,400000.0
2006-10-04 08:34:00,10.78,10.854,10.76,10.769,300000.0
2006-10-04 08:35:00,10.807,10.83,10.718,10.734,350000.0
2006-10-04 08:37:00,10.791,10.833,10.736,10.787,250000.0
2006-10-04 08:38:00,10.781,10.781,10.663,10.699,650000.0
2006-10-04 08:40:00,10.756,10.808,10.738,10.79,250000.0
2006-10-04 08:41:00,10.792,10.812,10.747,10.747,350000.0
2006-10-04 08:42:00,10.851,10.851,10.762,10.818,450000.0
2006-10-04 08:43:00,10.82,10.867,10.737,10.867,250000.0
2006-10-04 08:44:00,10.767,10.824,10.751,10.824,350000.0
2006-10-04 08:45:00,10.84,10.872,10.781,10.781,350000.0
2006-10-04 08:46:00,10.871,10.883,10.756,10.848,500000.0
2006-10-04 08:47:00,10.837,10.863,10.736,10.789,550000.0
2006-10-04 08:48:00,10.732,10.811,10.732,10.787,450000.0
2006-10-04 08:49:00,10.87,10.87,10.761,10.817,400000.0
2006-10-04 08:50:00,10.737,10.873,10.737,10.812,300000.0
2006-10-04 08:51:00,10.832,10.879,10.767,10.812,350000.0
2006-10-04 08:52:00,10.747,10.845,10.731,10.845,450000.0
2006-10-04 08:53:00,10.855,10.891,10.809,10.864,400000.0
2006-10-04 08:54:00,10.88,10.88,10.781,10.781,350000.0
2006-10-04 08:55:00,10.888,10.89,10.758,10.89,250000.0
2006-10-04 08:56:00,10.803,10.877,10.777,10.827,550000.0
2006-10-04 08:57:00,10.833,10.872,10.767,10.838,550000.0
2006-10-04 08:59:00,10.869,10.869,10.713,10.82,500000.0
2006-10-04 09:01:00,10.834,10.869,10.747,10.849,300000.0
2006-10-04 09:02:00,10.735,10.831,10.735,10.784,550000.0
2006-10-04 09:03:00,10.791,10.866,10.753,10.753,300000.0
2006-10-04 09:04:00,10.841,10.882,10.743,10.879,400000.0
2006-10-04 09:06:00,10.817,10.87,10.764,10.804,350000.0
2006-10-04 09:07:00,10.733,10.845,10.733,10.837,400000.0
2006-10-04 09:08:00,10.77,10.872,10.727,10.789,500000.0
2006-10-04 09:09:00,10.741,10.874,10.741,10.776,450000.0
2006-10-04 09:10:00,10.87,10.87,10.736,10.836,350000.0
2006-10-04 09:11:00,10.806,10.806,10.672,10.735,550000.0
2006-10-04 09:12:00,10.82,10.83,10.701,10.729,550000.0
2006-10-04 09:13:00,10.749,10.812,10.684,10.812,450000.0
2006-10-04 09:14:00,10.797,10.85,10.743,10.753,500000.0
2006-10-04 09:15:00,10.767,10.827,10.72,10.766,350000.0
2006-10-04 09:16:00,10.724,10.815,10.667,10.715,350000.0
2006-10-04 09:17:00,10.813,10.813,10.686,10.792,550000.0
2006-10-04 09:18:00,10.796,10.813,10.72,10.782,400000.0
2006-10-04 09:19:00,10.799,10.799,10.625,10.721,450000.0
2006-10-04 09:20:00,10.704,10.802,10.669,10.669,450000.0
2006-10-04 09:21:00,10.705,10.787,10.699,10.787,550000.0
2006-10-04 09:22:00,10.723,10.738,10.652,10.738,250000.0
2006-10-04 09:23:00,10.657,10.754,10.63,10.715,450000.0
2006-10-04 09:24:00,10.643,10.721,10.643,10.67,400000.0
2006-10-04 09:25:00,10.749,10.786,10.68,10.706,350000.0
2006-10-04 09:26:00,10.693,10.767,10.641,10.641,350000.0
2006-10-04 09:28:00,10.649,10.706,10.618,10.702,350000.0
2006-10-04 09:30:00,10.638,10.791,10.637,10.785,400000.0
2006-10-04 09:31:00,10.739,10.739,10.638,10.734,400000.0
2006-10-04 09:32:00,10.731,10.803,10.697,10.803,350000.0
2006-10-04 09:33:00,10.787,10.827,10.695,10.827,450000.0
2006-10-04 09:34:00,10.815,10.815,10.669,10.784,500000.0
2006-10-04 09:35:00,10.716,10.813,10.716,10.796,350000.0
2006-10-04 09:36:00,10.731,10.795,10.657,10.657,500000.0
2006-10-04 09:37:00,10.731,10.791,10.636,10.765,400000.0
2006-10-04 09:38:00,10.74,10.845,10.68,10.782,450000.0
2006-10-04 09:39:00,10.787,10.787,10.646,10.768,500000.0
2006-10-04 09:40:00,10.656,10.764,10.605,10.624,550000.0
2006-10-04 09:41:00,10.734,10.79,10.671,10.671,350000.0
2006-10-04 09:42:00,10.768,10.814,10.704,10.704,400000.0
2006-10-04 09:43:00,10.771,10.771,10.651,10.751,300000.0
2006-10-04 09:44:00,10.702,10.754,10.643,10.65,350000.0
2006-10-04 09:45:00,10.655,10.741,10.577,10.713,500000.0
2006-10-04 09:46:00,10.653,10.653,10.627,10.627,100000.0
2006-10-04 09:47:00,10.615,10.725,10.615,10.708,450000.0
2006-10-04 09:48:00,10.76,10.76,10.636,10.654,450000.0
2006-10-04 09:49:00,10.665,10.717,10.62,10.666,350000.0
2006-10-04 09:50:00,10.659,10.738,10.614,10.614,500000.0
2006-10-04 09:51:00,10.723,10.737,10.642,10.662,350000.0
2006-10-04 09:52:00,10.747,10.747,10.602,10.702,400000.0
2006-10-04 09:53:00,10.595,10.71,10.595,10.598,400000.0
2006-10-04 09:54:00,10.734,10.761,10.622,10.716,350000.0
2006-10-04 09:55:00,10.709,10.756,10.631,10.656,400000.0
2006-10-04 09:56:00,10.645,10.753,10.621,10.731,400000.0
2006-10-04 09:57:00,10.646,10.749,10.641,10.731,500000.0
2006-10-04 09:58:00,10.634,10.714,10.618,10.678,400000.0
2006-10-04 09:59:00,10.66,10.737,10.605,10.734,450000.0
2006-10-04 10:00:00,10.705,10.71,10.608,10.705,550000.0
2006-10-04 10:01:00,10.704,10.797,10.661,10.747,500000.0
2006-10-04 10:02:00,10.639,10.777,10.639,10.727,350000.0
2006-10-04 10:03:00,10.71,10.742,10.622,10.658,400000.0
2006-10-04 10:04:00,10.735,10.759,10.663,10.688,400000.0
2006-10-04 10:05:00,10.622,10.766,10.622,10.766,400000.0
2006-10-04 10:06:00,10.682,10.762,10.594,10.762,450000.0
2006-10-04 10:07:00,10.729,10.731,10.629,10.668,400000.0
2006-10-04 10:08:00,10.769,10.781,10.632,10.781,300000.0
2006-10-04 10:09:00,10.788,10.828,10.673,10.797,450000.0
2006-10-04 10:10:00,10.764,10.766,10.624,10.766,550000.0
2006-10-04 10:11:00,10.77,10.77,10.633,10.643,500000.0
2006-10-04 10:12:00,10.769,10.769,10.66,10.742,350000.0
2006-10-04 10:13:00,10.703,10.754,10.617,10.658,500000.0
2006-10-04 10:14:00,10.661,10.806,10.661,10.734,350000.0
2006-10-04 10:15:00,10.787,10.787,10.667,10.739,350000.0
2006-10-04 10:16:00,10.661,10.799,10.661,10.757,400000.0
2006-10-04 10:17:00,10.726,10.759,10.68,10.68,400000.0
2006-10-04 10:18:00,10.661,10.792,10.661,10.791,450000.0
2006-10-04 10:19:00,10.688,10.765,10.631,10.717,400000.0
2006-10-04 10:20:00,10.693,10.754,10.664,10.664,550000.0
2006-10-04 10:21:00,10.725,10.777,10.688,10.768,400000.0
2006-10-04 10:22:00,10.649,10.792,10.649,10.714,400000.0
2006-10-04 10:23:00,10.744,10.769,10.634,10.737,450000.0
2006-10-04 10:24:00,10.782,10.782,10.631,10.781,900000.0
2006-10-04 10:25:00,10.675,10.802,10.656,10.747,700000.0
2006-10-04 10:26:00,10.773,10.773,10.667,10.667,350000.0
2006-10-04 10:27:00,10.733,10.756,10.649,10.756,450000.0
2006-10-04 10:28:00,10.76,10.76,10.641,10.678,350000.0
2006-10-04 10:29:00,10.776,10.789,10.617,10.711,900000.0
2006-10-04 10:31:00,10.585,10.688,10.585,10.667,350000.0
2006-10-04 10:32:00,10.715,10.766,10.65,10.738,700000.0
2006-10-04 10:33:00,10.749,10.801,10.684,10.791,400000.0
2006-10-04 10:34:00,10.784,10.791,10.651,10.751,500000.0
2006-10-04 10:35:00,10.661,10.747,10.629,10.67,400000.0
2006-10-04 10:36:00,10.648,10.736,10.618,10.63,500000.0
2006-10-04 10:37:00,10.76,10.819,10.652,10.716,400000.0
2006-10-04 10:38:00,10.651,10.759,10.645,10.744,400000.0
2006-10-04 10:39:00,10.75,10.79,10.641,10.641,650000.0
2006-10-04 10:40:00,10.774,10.779,10.637,10.769,550000.0
2006-10-04 10:41:00,10.759,10.761,10.657,10.663,350000.0
2006-10-04 10:42:00,10.736,10.779,10.626,10.751,750000.0
2006-10-04 10:43:00,10.727,10.78,10.636,10.667,400000.0
2006-10-04 10:44:00,10.734,10.764,10.644,10.729,900000.0
2006-10-04 10:45:00,10.738,10.793,10.651,10.742,350000.0
2006-10-04 10:46:00,10.734,10.782,10.649,10.782,400000.0
2006-10-04 10:47:00,10.723,10.723,10.603,10.603,350000.0
2006-10-04 10:48:00,10.675,10.782,10.633,10.782,450000.0
2006-10-04 10:49:00,10.783,10.783,10.642,10.659,600000.0
2006-10-04 10:50:00,10.744,10.78,10.676,10.682,800000.0
2006-10-04 10:51:00,10.772,10.824,10.69,10.78,550000.0
2006-10-04 10:52:00,10.748,10.805,10.619,10.751,950000.0
2006-10-04 10:53:00,10.739,10.796,10.655,10.706,500000.0
2006-10-04 10:54:00,10.769,10.772,10.654,10.75,400000.0
2006-10-04 10:55:00,10.746,10.839,10.69,10.736,800000.0
2006-10-04 10:56:00,10.718,10.792,10.646,10.758,400000.0
2006-10-04 10:57:00,10.716,10.755,10.65,10.73,450000.0
2006-10-04 10:58:00,10.658,10.792,10.652,10.713,350000.0
2006-10-04 10:59:00,10.744,10.774,10.617,10.617,450000.0
2006-10-04 11:00:00,10.711,10.802,10.662,10.679,350000.0
2006-10-04 11:01:00,10.634,10.784,10.634,10.72,500000.0
2006-10-04 11:02:00,10.771,10.771,10.631,10.692,400000.0
2006-10-04 11:03:00,10.673,10.774,10.612,10.661,550000.0
2006-10-04 11:04:00,10.772,10.79,10.667,10.785,400000.0
2006-10-04 11:05:00,10.657,10.801,10.657,10.684,550000.0
2006-10-04 11:06:00,10.767,10.849,10.686,10.689,350000.0
2006-10-04 11:07:00,10.735,10.768,10.658,10.754,450000.0
2006-10-04 11:08:00,10.688,10.816,10.677,10.773,350000.0
2006-10-04 11:09:00,10.751,10.765,10.654,10.765,500000.0
2006-10-04 11:10:00,10.66,10.784,10.66,10.715,400000.0
2006-10-04 11:11:00,10.758,10.763,10.64,10.751,350000.0
2006-10-04 11:12:00,10.782,10.816,10.703,10.772,550000.0
2006-10-04 11:13:00,10.767,10.804,10.662,10.804,500000.0
2006-10-04 11:14:00,10.698,10.774,10.66,10.768,400000.0
2006-10-04 11:15:00,10.649,10.78,10.636,10.708,400000.0
2006-10-04 11:16:00,10.716,10.8,10.716,10.8,500000.0
2006-10-04 11:17:00,10.802,10.802,10.688,10.792,350000.0
2006-10-04 11:18:00,10.709,10.743,10.707,10.732,350000.0
2006-10-04 11:19:00,10.68,10.781,10.615,10.781,550000.0
2006-10-04 11:20:00,10.756,10.782,10.664,10.71,400000.0
2006-10-04 11:21:00,10.801,10.801,10.67,10.772,450000.0
2006-10-04 11:22:00,10.794,10.796,10.649,10.653,400000.0
2006-10-04 11:23:00,10.684,10.812,10.684,10.709,500000.0
2006-10-04 11:25:00,10.709,10.815,10.689,10.704,550000.0
2006-10-04 11:26:00,10.784,10.795,10.688,10.795,400000.0
2006-10-04 11:27:00,10.699,10.785,10.683,10.762,500000.0
2006-10-04 11:28:00,10.642,10.748,10.64,10.748,350000.0
2006-10-04 11:29:00,10.717,10.809,10.681,10.714,500000.0
2006-10-04 11:30:00,10.756,10.756,10.642,10.642,500000.0
2006-10-04 11:31:00,10.753,10.801,10.679,10.756,350000.0
2006-10-04 11:32:00,10.756,10.779,10.661,10.673,450000.0
2006-10-04 11:33:00,10.679,10.807,10.679,10.763,350000.0
2006-10-04 11:34:00,10.783,10.783,10.707,10.776,400000.0
2006-10-04 11:35:00,10.776,10.804,10.656,10.74,450000.0
2006-10-04 11:36:00,10.714,10.83,10.678,10.736,550000.0
2006-10-04 11:37:00,10.723,10.826,10.657,10.753,400000.0
2006-10-04 11:38:00,10.746,10.788,10.699,10.758,400000.0
2006-10-04 11:39:00,10.695,10.772,10.653,10.678,350000.0
2006-10-04 11:40:00,10.697,10.8,10.68,10.762,400000.0
2006-10-04 11:41:00,10.695,10.772,10.695,10.719,350000.0
2006-10-04 11:42:00,10.682,10.801,10.682,10.766,350000.0
2006-10-04 11:43:00,10.787,10.802,10.693,10.802,350000.0
2006-10-04 11:44:00,10.821,10.828,10.696,10.789,450000.0
2006-10-04 11:45:00,10.714,10.764,10.676,10.761,550000.0
2006-10-04 11:46:00,10.763,10.812,10.676,10.709,400000.0
2006-10-04 11:47:00,10.753,10.857,10.695,10.799,500000.0
2006-10-04 11:48:00,10.779,10.809,10.716,10.78,400000.0
2006-10-04 11:49:00,10.782,10.836,10.715,10.773,350000.0
2006-10-04 11:50:00,10.774,10.83,10.713,10.83,350000.0
2006-10-04 11:51:00,10.681,10.808,10.681,10.79,450000.0
2006-10-04 11:52:00,10.749,10.844,10.72,10.844,450000.0
2006-10-04 11:53:00,10.706,10.823,10.706,10.736,400000.0
2006-10-04 11:54:00,10.827,10.837,10.715,10.786,550000.0
2006-10-04 11:55:00,10.777,10.847,10.727,10.847,350000.0
2006-10-04 11:56:00,10.788,10.835,10.749,10.756,350000.0
2006-10-04 11:57:00,10.836,10.843,10.741,10.795,450000.0
2006-10-04 11:58:00,10.789,10.812,10.691,10.812,350000.0
2006-10-04 11:59:00,10.768,10.814,10.719,10.758,450000.0
2006-10-04 12:00:00,10.788,10.805,10.707,10.707,350000.0
2006-10-04 12:01:00,10.839,10.839,10.734,10.741,500000.0
2006-10-04 12:02:00,10.82,10.851,10.729,10.729,400000.0
2006-10-04 12:03:00,10.738,10.848,10.724,10.809,550000.0
2006-10-04 12:04:00,10.759,10.821,10.708,10.708,350000.0
2006-10-04 12:05:00,10.796,10.834,10.7,10.741,350000.0
2006-10-04 12:06:00,10.823,10.843,10.779,10.843,350000.0
2006-10-04 12:07:00,10.855,10.872,10.721,10.773,450000.0
2006-10-04 12:08:00,10.839,10.874,10.758,10.874,450000.0
2006-10-04 12:09:00,10.754,10.835,10.735,10.764,350000.0
2006-10-04 12:10:00,10.805,10.841,10.732,10.778,400000.0
2006-10-04 12:11:00,10.752,10.814,10.721,10.741,300000.0
2006-10-04 12:12:00,10.69,10.817,10.69,10.726,350000.0
2006-10-04 12:13:00,10.782,10.84,10.718,10.79,400000.0
2006-10-04 12:15:00,10.765,10.858,10.719,10.753,400000.0
2006-10-04 12:16:00,10.759,10.834,10.701,10.746,400000.0
2006-10-04 12:17:00,10.799,10.844,10.799,10.825,400000.0
2006-10-04 12:18:00,10.805,10.822,10.734,10.737,450000.0
2006-10-04 12:19:00,10.759,10.775,10.666,10.701,450000.0
2006-10-04 12:20:00,10.733,10.82,10.64,10.75,500000.0
2006-10-04 12:21:00,10.794,10.835,10.72,10.794,500000.0
2006-10-04 12:22:00,10.813,10.813,10.69,10.768,400000.0
2006-10-04 12:23:00,10.817,10.842,10.714,10.724,400000.0
2006-10-04 12:24:00,10.813,10.813,10.668,10.776,600000.0
2006-10-04 12:25:00,10.82,10.82,10.711,10.781,450000.0
2006-10-04 12:26:00,10.781,10.781,10.666,10.721,450000.0
2006-10-04 12:27:00,10.799,10.837,10.707,10.807,550000.0
2006-10-04 12:28:00,10.808,10.825,10.697,10.781,500000.0
2006-10-04 12:29:00,10.773,10.778,10.643,10.658,500000.0
2006-10-04 12:30:00,10.701,10.819,10.689,10.819,450000.0
2006-10-04 12:31:00,10.785,10.785,10.706,10.767,350000.0
2006-10-04 12:32:00,10.679,10.83,10.679,10.705,300000.0
2006-10-04 12:33:00,10.777,10.808,10.681,10.681,400000.0
2006-10-04 12:34:00,10.693,10.824,10.691,10.691,450000.0
2006-10-04 12:36:00,10.814,10.814,10.675,10.766,350000.0
2006-10-04 12:37:00,10.801,10.803,10.707,10.707,500000.0
2006-10-04 12:38:00,10.76,10.805,10.661,10.748,450000.0
2006-10-04 12:39:00,10.799,10.814,10.673,10.773,450000.0
2006-10-04 12:40:00,10.761,10.823,10.697,10.741,450000.0
2006-10-04 12:41:00,10.761,10.797,10.672,10.793,450000.0
2006-10-04 12:42:00,10.695,10.824,10.69,10.777,550000.0
2006-10-04 12:43:00,10.75,10.806,10.68,10.715,500000.0
2006-10-04 12:44:00,10.774,10.799,10.665,10.675,450000.0
2006-10-04 12:45:00,10.719,10.814,10.668,10.724,400000.0
2006-10-04 12:46:00,10.682,10.792,10.677,10.677,500000.0
2006-10-04 12:47:00,10.722,10.815,10.672,10.739,350000.0
2006-10-04 12:48:00,10.719,10.826,10.701,10.785,550000.0
2006-10-04 12:49:00,10.704,10.782,10.665,10.693,450000.0
2006-10-04 12:50:00,10.717,10.796,10.662,10.672,400000.0
2006-10-04 12:51:00,10.659,10.816,10.659,10.787,500000.0
2006-10-04 12:52:00,10.698,10.849,10.698,10.793,500000.0
2006-10-04 12:53:00,10.669,10.759,10.654,10.717,500000.0
2006-10-04 12:54:00,10.754,10.802,10.682,10.741,450000.0
2006-10-04 12:55:00,10.725,10.795,10.673,10.795,450000.0
2006-10-04 12:56:00,10.748,10.788,10.646,10.68,450000.0
2006-10-04 12:57:00,10.743,10.777,10.634,10.634,400000.0
2006-10-04 12:58:00,10.69,10.829,10.69,10.696,400000.0
2006-10-04 13:01:00,10.625,10.755,10.625,10.724,400000.0
2006-10-04 13:02:00,10.68,10.771,10.657,10.713,400000.0
2006-10-04 13:04:00,10.729,10.813,10.683,10.692,450000.0
2006-10-04 13:05:00,10.674,10.771,10.674,10.766,400000.0
2006-10-04 13:06:00,10.797,10.797,10.675,10.757,450000.0
2006-10-04 13:07:00,10.802,10.802,10.677,10.748,500000.0
2006-10-04 13:08:00,10.718,10.806,10.696,10.696,400000.0
2006-10-04 13:09:00,10.807,10.807,10.687,10.705,450000.0
2006-10-04 13:10:00,10.78,10.819,10.687,10.69,500000.0
2006-10-04 13:11:00,10.671,10.778,10.67,10.748,400000.0
2006-10-04 13:12:00,10.789,10.794,10.689,10.695,550000.0
2006-10-04 13:13:00,10.81,10.81,10.65,10.761,450000.0
2006-10-04 13:14:00,10.665,10.815,10.665,10.815,350000.0
2006-10-04 13:15:00,10.726,10.831,10.664,10.776,400000.0
2006-10-04 13:16:00,10.792,10.792,10.667,10.777,350000.0
2006-10-04 13:17:00,10.812,10.825,10.7,10.822,450000.0
2006-10-04 13:18:00,10.692,10.837,10.692,10.822,400000.0
2006-10-04 13:19:00,10.746,10.821,10.686,10.715,400000.0
2006-10-04 13:20:00,10.705,10.771,10.689,10.759,500000.0
2006-10-04 13:21:00,10.707,10.838,10.707,10.711,350000.0
2006-10-04 13:22:00,10.754,10.86,10.754,10.791,400000.0
2006-10-04 13:23:00,10.818,10.891,10.756,10.756,350000.0
2006-10-04 13:24:00,10.835,10.864,10.744,10.772,450000.0
2006-10-04 13:25:00,10.85,10.868,10.78,10.868,350000.0
2006-10-04 13:26:00,10.774,10.86,10.716,10.777,550000.0
2006-10-04 13:27:00,10.776,10.876,10.776,10.839,500000.0
2006-10-04 13:28:00,10.822,10.872,10.727,10.775,400000.0
2006-10-04 13:29:00,10.856,10.856,10.701,10.822,350000.0
2006-10-04 13:30:00,10.866,10.866,10.735,10.747,450000.0
2006-10-04 13:31:00,10.713,10.797,10.704,10.797,450000.0
2006-10-04 13:32:00,10.75,10.83,10.693,10.693,500000.0
2006-10-04 13:33:00,10.726,10.792,10.693,10.731,350000.0
2006-10-04 13:34:00,10.693,10.846,10.689,10.716,350000.0
2006-10-04 13:35:00,10.783,10.828,10.715,10.715,400000.0
2006-10-04 13:36:00,10.763,10.837,10.702,10.795,450000.0
2006-10-04 13:37:00,10.723,10.804,10.703,10.781,350000.0
2006-10-04 13:38:00,10.742,10.833,10.706,10.833,400000.0
2006-10-04 13:39:00,10.799,10.843,10.731,10.81,500000.0
2006-10-04 13:40:00,10.832,10.867,10.748,10.861,350000.0
2006-10-04 13:41:00,10.742,10.849,10.732,10.846,400000.0
2006-10-04 13:42:00,10.85,10.862,10.777,10.824,350000.0
2006-10-04 13:43:00,10.828,10.853,10.725,10.824,500000.0
2006-10-04 13:44:00,10.731,10.846,10.703,10.767,350000.0
2006-10-04 13:45:00,10.738,10.84,10.712,10.828,400000.0
2006-10-04 13:46:00,10.772,10.853,10.753,10.802,450000.0
2006-10-04 13:47:00,10.821,10.857,10.756,10.777,550000.0
2006-10-04 13:48:00,10.831,10.839,10.709,10.798,400000.0
2006-10-04 13:49:00,10.722,10.849,10.722,10.833,350000.0
2006-10-04 13:50:00,10.775,10.801,10.711,10.801,450000.0
2006-10-04 13:51:00,10.838,10.838,10.708,10.708,350000.0
2006-10-04 13:52:00,10.838,10.864,10.729,10.834,350000.0
2006-10-04 13:53:00,10.754,10.853,10.713,10.767,450000.0
2006-10-04 13:54:00,10.787,10.857,10.738,10.838,400000.0
2006-10-04 13:55:00,10.797,10.837,10.774,10.803,350000.0
2006-10-04 13:56:00,10.827,10.856,10.71,10.71,400000.0
2006-10-04 13:57:00,10.787,10.84,10.733,10.733,400000.0
2006-10-04 13:58:00,10.73,10.836,10.73,10.836,350000.0
2006-10-04 13:59:00,10.793,10.858,10.765,10.839,400000.0
2006-10-04 14:00:00,10.796,10.834,10.712,10.756,350000.0
2006-10-04 14:01:00,10.781,10.888,10.765,10.867,400000.0
2006-10-04 14:02:00,10.826,10.826,10.689,10.768,350000.0
2006-10-04 14:03:00,10.802,10.809,10.728,10.787,350000.0
2006-10-04 14:04:00,10.709,10.81,10.709,10.81,350000.0
2006-10-04 14:05:00,10.711,10.834,10.711,10.834,400000.0
2006-10-04 14:06:00,10.827,10.85,10.728,10.816,350000.0
2006-10-04 14:07:00,10.807,10.838,10.719,10.806,400000.0
2006-10-04 14:08:00,10.767,10.84,10.72,10.793,400000.0
2006-10-04 14:09:00,10.729,10.916,10.729,10.787,550000.0
2006-10-04 14:10:00,10.762,10.864,10.754,10.766,350000.0
2006-10-04 14:11:00,10.773,10.825,10.751,10.825,400000.0
2006-10-04 14:12:00,10.86,10.868,10.819,10.86,450000.0
2006-10-04 14:13:00,10.813,10.813,10.691,10.716,350000.0
2006-10-04 14:14:00,10.73,10.835,10.704,10.773,500000.0
2006-10-04 14:15:00,10.726,10.867,10.726,10.776,500000.0
2006-10-04 14:16:00,10.756,10.87,10.723,10.827,450000.0
2006-10-04 14:17:00,10.837,10.839,10.748,10.778,450000.0
2006-10-04 14:18:00,10.78,10.86,10.715,10.86,400000.0
2006-10-04 14:19:00,10.828,10.859,10.696,10.84,500000.0
2006-10-04 14:20:00,10.784,10.855,10.784,10.788,350000.0
2006-10-04 14:21:00,10.778,10.896,10.778,10.823,450000.0
2006-10-04 14:22:00,10.848,10.883,10.737,10.883,450000.0
2006-10-04 14:23:00,10.798,10.876,10.775,10.816,400000.0
2006-10-04 14:24:00,10.897,10.915,10.819,10.911,400000.0
2006-10-04 14:25:00,10.845,10.928,10.845,10.869,350000.0
2006-10-04 14:26:00,10.852,10.941,10.79,10.875,350000.0
2006-10-04 14:27:00,10.874,10.921,10.758,10.817,400000.0
2006-10-04 14:28:00,10.866,10.869,10.786,10.829,400000.0
2006-10-04 14:29:00,10.838,10.895,10.765,10.844,350000.0
2006-10-04 14:30:00,10.817,10.89,10.724,10.724,550000.0
2006-10-04 14:31:00,10.782,10.876,10.739,10.835,400000.0
2006-10-04 14:32:00,10.833,10.851,10.767,10.803,500000.0
2006-10-04 14:33:00,10.888,10.899,10.764,10.799,300000.0
2006-10-04 14:34:00,10.832,10.891,10.764,10.764,450000.0
2006-10-04 14:35:00,10.849,10.849,10.766,10.769,350000.0
2006-10-04 14:36:00,10.852,10.855,10.73,10.848,400000.0
2006-10-04 14:37:00,10.765,10.863,10.75,10.863,550000.0
2006-10-04 14:38:00,10.805,10.866,10.776,10.812,400000.0
2006-10-04 14:39:00,10.831,10.909,10.728,10.775,500000.0
2006-10-04 14:40:00,10.78,10.822,10.727,10.771,400000.0
2006-10-04 14:41:00,10.742,10.854,10.736,10.82,550000.0
2006-10-04 14:42:00,10.738,10.853,10.735,10.827,400000.0
2006-10-04 14:43:00,10.832,10.861,10.717,10.861,500000.0
2006-10-04 14:44:00,10.756,10.864,10.756,10.849,450000.0
2006-10-04 14:45:00,10.814,10.862,10.771,10.843,400000.0
2006-10-04 14:46:00,10.833,10.85,10.755,10.769,350000.0
2006-10-04 14:47:00,10.828,10.868,10.74,10.848,350000.0
2006-10-04 14:48:00,10.816,10.858,10.759,10.829,400000.0
2006-10-04 14:49:00,10.831,10.846,10.706,10.717,500000.0
2006-10-04 14:50:00,10.793,10.867,10.743,10.743,400000.0
2006-10-04 14:51:00,10.862,10.876,10.779,10.835,350000.0
2006-10-04 14:52:00,10.868,10.868,10.773,10.798,450000.0
2006-10-04 14:53:00,10.771,10.841,10.738,10.807,400000.0
2006-10-04 14:54:00,10.696,10.819,10.696,10.759,550000.0
2006-10-04 14:55:00,10.83,10.846,10.736,10.736,450000.0
2006-10-04 14:56:00,10.821,10.859,10.712,10.834,550000.0
2006-10-04 14:57:00,10.889,10.915,10.818,10.86,450000.0
2006-10-04 14:58:00,10.762,10.832,10.743,10.823,400000.0
2006-10-04 14:59:00,10.796,10.862,10.691,10.862,550000.0
2006-10-04 15:00:00,10.751,10.88,10.751,10.789,450000.0
2006-10-04 15:01:00,10.829,10.872,10.748,10.811,450000.0
2006-10-04 15:02:00,10.77,10.882,10.745,10.797,450000.0
2006-10-04 15:03:00,10.82,10.883,10.741,10.883,500000.0
2006-10-04 15:04:00,10.805,10.878,10.761,10.761,550000.0
2006-10-04 15:05:00,10.729,10.81,10.722,10.754,550000.0
2006-10-04 15:06:00,10.84,10.843,10.803,10.803,400000.0
2006-10-04 15:07:00,10.719,10.846,10.689,10.818,350000.0
2006-10-04 15:08:00,10.688,10.81,10.667,10.79,500000.0
2006-10-04 15:09:00,10.841,10.859,10.732,10.756,450000.0
2006-10-04 15:10:00,10.753,10.875,10.739,10.782,400000.0
2006-10-04 15:11:00,10.745,10.808,10.685,10.712,500000.0
2006-10-04 15:12:00,10.802,10.827,10.767,10.804,350000.0
2006-10-04 15:13:00,10.839,10.875,10.757,10.848,400000.0
2006-10-04 15:14:00,10.719,10.872,10.719,10.808,550000.0
2006-10-04 15:15:00,10.751,10.863,10.744,10.809,400000.0
2006-10-04 15:16:00,10.818,10.907,10.768,10.849,550000.0
2006-10-04 15:17:00,10.825,10.879,10.753,10.832,450000.0
2006-10-04 15:18:00,10.892,10.892,10.754,10.824,400000.0
2006-10-04 15:19:00,10.849,10.878,10.807,10.857,450000.0
2006-10-04 15:20:00,10.798,10.868,10.763,10.868,400000.0
2006-10-04 15:21:00,10.767,10.874,10.736,10.841,550000.0
2006-10-04 15:22:00,10.826,10.857,10.78,10.817,450000.0
2006-10-04 15:23:00,10.766,10.854,10.766,10.834,400000.0
2006-10-04 15:24:00,10.829,10.871,10.747,10.846,350000.0
2006-10-04 15:25:00,10.868,10.878,10.755,10.831,350000.0
2006-10-04 15:26:00,10.745,10.85,10.745,10.756,550000.0
2006-10-04 15:27:00,10.787,10.889,10.776,10.787,350000.0
2006-10-04 15:28:00,10.755,10.876,10.749,10.859,350000.0
2006-10-04 15:29:00,10.866,10.888,10.768,10.888,350000.0
2006-10-04 15:30:00,10.863,10.892,10.763,10.821,450000.0
2006-10-04 15:31:00,10.817,10.916,10.796,10.799,500000.0
2006-10-04 15:32:00,10.789,10.87,10.74,10.851,450000.0
2006-10-04 15:33:00,10.826,10.826,10.72,10.811,400000.0
2006-10-04 15:34:00,10.743,10.854,10.72,10.72,400000.0
2006-10-04 15:35:00,10.796,10.855,10.768,10.796,400000.0
2006-10-04 15:36:00,10.798,10.845,10.706,10.84,550000.0
2006-10-04 15:37:00,10.744,10.855,10.73,10.812,400000.0
2006-10-04 15:38:00,10.772,10.841,10.726,10.734,450000.0
2006-10-04 15:39:00,10.817,10.861,10.729,10.861,450000.0
2006-10-04 15:40:00,10.729,10.813,10.706,10.721,450000.0
2006-10-04 15:41:00,10.717,10.852,10.717,10.803,400000.0
2006-10-04 15:42:00,10.82,10.82,10.723,10.742,350000.0
2006-10-04 15:43:00,10.758,10.808,10.689,10.693,450000.0
2006-10-04 15:44:00,10.806,10.843,10.736,10.828,350000.0
2006-10-04 15:45:00,10.844,10.844,10.742,10.838,450000.0
2006-10-04 15:46:00,10.736,10.842,10.72,10.744,400000.0
2006-10-04 15:47:00,10.808,10.833,10.698,10.713,550000.0
2006-10-04 15:48:00,10.747,10.794,10.704,10.729,350000.0
2006-10-04 15:49:00,10.798,10.857,10.792,10.857,350000.0
2006-10-04 15:50:00,10.756,10.858,10.72,10.83,550000.0
2006-10-04 15:51:00,10.802,10.804,10.677,10.685,350000.0
2006-10-04 15:52:00,10.7,10.88,10.694,10.739,350000.0
2006-10-04 15:53:00,10.819,10.87,10.762,10.82,500000.0
2006-10-04 15:54:00,10.819,10.849,10.783,10.849,450000.0
2006-10-04 15:55:00,10.712,10.828,10.712,10.82,500000.0
2006-10-04 15:56:00,10.708,10.853,10.708,10.777,450000.0
2006-10-04 15:57:00,10.749,10.794,10.717,10.758,450000.0
2006-10-04 15:58:00,10.729,10.821,10.675,10.821,500000.0
2006-10-04 15:59:00,10.831,10.837,10.729,10.747,450000.0
2006-10-04 16:00:00,10.812,10.891,10.711,10.803,500000.0
2006-10-04 16:01:00,10.804,10.804,10.681,10.681,400000.0
2006-10-04 16:02:00,10.656,10.762,10.623,10.722,550000.0
2006-10-04 16:03:00,10.801,10.801,10.674,10.733,450000.0
2006-10-04 16:04:00,10.644,10.778,10.643,10.725,550000.0
2006-10-04 16:05:00,10.725,10.779,10.625,10.775,400000.0
2006-10-04 16:06:00,10.667,10.757,10.619,10.726,350000.0
2006-10-04 16:07:00,10.671,10.766,10.671,10.677,500000.0
2006-10-04 16:08:00,10.66,10.8,10.66,10.715,550000.0
2006-10-04 16:09:00,10.644,10.753,10.632,10.753,350000.0
2006-10-04 16:10:00,10.731,10.796,10.643,10.749,500000.0
2006-10-04 16:11:00,10.608,10.74,10.608,10.609,500000.0
2006-10-04 16:12:00,10.669,10.726,10.637,10.677,350000.0
2006-10-04 16:13:00,10.671,10.753,10.629,10.753,450000.0
2006-10-04 16:14:00,10.769,10.769,10.655,10.706,500000.0
2006-10-04 16:15:00,10.777,10.787,10.667,10.667,350000.0
2006-10-04 16:16:00,10.724,10.787,10.668,10.762,550000.0
2006-10-04 16:17:00,10.751,10.783,10.651,10.651,350000.0
2006-10-04 16:18:00,10.767,10.773,10.637,10.743,400000.0
2006-10-04 16:19:00,10.79,10.813,10.635,10.736,400000.0
2006-10-04 16:20:00,10.76,10.768,10.625,10.64,550000.0
2006-10-04 16:21:00,10.663,10.751,10.616,10.702,500000.0
2006-10-04 16:22:00,10.725,10.725,10.62,10.682,450000.0
2006-10-04 16:23:00,10.651,10.714,10.6,10.623,400000.0
2006-10-04 16:24:00,10.732,10.771,10.647,10.76,550000.0
2006-10-04 16:25:00,10.749,10.782,10.671,10.752,350000.0
2006-10-04 16:26:00,10.731,10.764,10.61,10.61,550000.0
2006-10-04 16:27:00,10.655,10.816,10.655,10.774,500000.0
2006-10-04 16:28:00,10.74,10.793,10.709,10.782,400000.0
2006-10-04 16:29:00,10.671,10.817,10.671,10.694,300000.0
2006-10-04 16:30:00,10.679,10.777,10.612,10.697,550000.0
2006-10-04 16:31:00,10.66,10.747,10.626,10.665,400000.0
2006-10-04 16:32:00,10.644,10.786,10.644,10.69,400000.0
2006-10-04 16:33:00,10.655,10.757,10.639,10.695,350000.0
2006-10-04 16:34:00,10.694,10.767,10.667,10.767,350000.0
2006-10-04 16:35:00,10.664,10.772,10.616,10.684,500000.0
2006-10-04 16:36:00,10.771,10.809,10.708,10.708,500000.0
2006-10-04 16:37:00,10.779,10.79,10.683,10.711,500000.0
2006-10-04 16:38:00,10.653,10.809,10.653,10.662,450000.0
2006-10-04 16:39:00,10.701,10.786,10.701,10.786,500000.0
2006-10-04 16:40:00,10.789,10.822,10.737,10.737,550000.0
2006-10-04 16:41:00,10.693,10.769,10.679,10.679,350000.0
2006-10-04 16:42:00,10.712,10.818,10.677,10.79,500000.0
2006-10-04 16:43:00,10.683,10.811,10.681,10.687,350000.0
2006-10-04 16:44:00,10.759,10.782,10.652,10.661,400000.0
2006-10-04 16:45:00,10.662,10.717,10.662,10.698,400000.0
2006-10-04 16:46:00,10.682,10.726,10.669,10.726,350000.0
2006-10-04 16:47:00,10.672,10.761,10.628,10.673,600000.0
2006-10-04 16:48:00,10.732,10.761,10.668,10.724,500000.0
2006-10-04 16:49:00,10.726,10.776,10.635,10.635,450000.0
2006-10-04 16:50:00,10.676,10.739,10.639,10.69,400000.0
2006-10-04 16:51:00,10.718,10.718,10.56,10.56,400000.0
2006-10-04 16:52:00,10.588,10.689,10.573,10.689,450000.0
2006-10-04 16:53:00,10.553,10.657,10.502,10.543,350000.0
2006-10-04 16:54:00,10.527,10.608,10.465,10.493,450000.0
2006-10-04 16:55:00,10.585,10.618,10.477,10.522,550000.0
2006-10-04 16:56:00,10.535,10.616,10.497,10.515,400000.0
2006-10-04 16:57:00,10.532,10.642,10.532,10.548,550000.0
2006-10-04 16:58:00,10.564,10.672,10.545,10.629,500000.0
2006-10-04 16:59:00,10.575,10.663,10.561,10.566,400000.0
2006-10-04 17:00:00,10.63,10.63,10.53,10.55,350000.0
2006-10-04 17:01:00,10.593,10.667,10.549,10.567,500000.0
2006-10-04 17:02:00,10.552,10.638,10.516,10.578,400000.0
2006-10-04 17:03:00,10.536,10.626,10.494,10.557,500000.0
2006-10-04 17:04:00,10.538,10.599,10.472,10.538,350000.0
2006-10-04 17:05:00,10.642,10.671,10.535,10.609,400000.0
2006-10-04 17:06:00,10.618,10.618,10.481,10.555,350000.0
2006-10-04 17:07:00,10.547,10.624,10.509,10.512,500000.0
2006-10-04 17:08:00,10.429,10.565,10.429,10.507,500000.0
2006-10-04 17:09:00,10.504,10.582,10.448,10.493,350000.0
2006-10-04 17:10:00,10.551,10.572,10.434,10.509,350000.0
2006-10-04 17:11:00,10.555,10.584,10.437,10.464,400000.0
2006-10-04 17:12:00,10.56,10.606,10.48,10.502,400000.0
2006-10-04 17:13:00,10.562,10.575,10.477,10.569,450000.0
2006-10-04 17:14:00,10.495,10.577,10.433,10.547,550000.0
2006-10-04 17:15:00,10.455,10.563,10.442,10.508,350000.0
2006-10-04 17:16:00,10.542,10.566,10.465,10.53,450000.0
2006-10-04 17:17:00,10.441,10.587,10.441,10.587,400000.0
2006-10-04 17:18:00,10.527,10.583,10.498,10.583,350000.0
2006-10-04 17:19:00,10.486,10.564,10.467,10.558,450000.0
2006-10-04 17:20:00,10.565,10.656,10.5,10.531,350000.0
2006-10-04 17:21:00,10.688,10.688,10.603,10.603,350000.0
2006-10-04 17:22:00,10.582,10.666,10.518,10.653,450000.0
2006-10-04 17:23:00,10.538,10.641,10.536,10.624,550000.0
2006-10-04 17:24:00,10.62,10.629,10.534,10.556,350000.0
2006-10-04 17:25:00,10.642,10.66,10.567,10.659,400000.0
2006-10-04 17:26:00,10.547,10.683,10.547,10.626,450000.0
2006-10-04 17:27:00,10.626,10.661,10.546,10.631,400000.0
2006-10-04 17:28:00,10.617,10.696,10.546,10.546,550000.0
2006-10-04 17:29:00,10.544,10.674,10.543,10.674,500000.0
2006-10-04 17:30:00,10.547,10.686,10.547,10.658,450000.0
2006-10-04 17:31:00,10.602,10.688,10.566,10.641,600000.0
2006-10-04 17:32:00,10.569,10.649,10.547,10.601,400000.0
2006-10-04 17:33:00,10.605,10.639,10.532,10.639,400000.0
2006-10-04 17:34:00,10.639,10.683,10.544,10.633,450000.0
2006-10-04 17:35:00,10.552,10.638,10.496,10.581,500000.0
2006-10-04 17:36:00,10.595,10.667,10.53,10.644,450000.0
2006-10-04 17:37:00,10.617,10.617,10.469,10.57,550000.0
2006-10-04 17:38:00,10.556,10.597,10.499,10.561,400000.0
2006-10-04 17:39:00,10.614,10.628,10.512,10.515,350000.0
2006-10-04 17:40:00,10.524,10.655,10.524,10.615,500000.0
2006-10-04 17:41:00,10.6,10.613,10.538,10.538,350000.0
2006-10-04 17:42:00,10.485,10.626,10.485,10.582,500000.0
2006-10-04 17:43:00,10.638,10.648,10.496,10.524,400000.0
2006-10-04 17:44:00,10.598,10.623,10.509,10.602,450000.0
2006-10-04 17:45:00,10.567,10.668,10.561,10.569,550000.0
2006-10-04 17:46:00,10.611,10.644,10.497,10.523,350000.0
2006-10-04 17:47:00,10.61,10.683,10.539,10.564,400000.0
2006-10-04 17:48:00,10.603,10.603,10.501,10.601,400000.0
2006-10-04 17:49:00,10.58,10.63,10.528,10.58,350000.0
2006-10-04 17:50:00,10.583,10.637,10.499,10.499,550000.0
2006-10-04 17:51:00,10.485,10.542,10.409,10.457,550000.0
2006-10-04 17:52:00,10.537,10.597,10.459,10.459,350000.0
2006-10-04 17:53:00,10.528,10.572,10.487,10.487,500000.0
2006-10-04 17:54:00,10.479,10.587,10.435,10.587,350000.0
2006-10-04 17:55:00,10.473,10.573,10.463,10.542,350000.0
2006-10-04 17:56:00,10.455,10.532,10.401,10.465,400000.0
2006-10-04 17:57:00,10.547,10.558,10.482,10.519,400000.0
2006-10-04 17:58:00,10.537,10.553,10.444,10.495,450000.0
2006-10-04 17:59:00,10.453,10.589,10.453,10.589,350000.0
2006-10-04 18:00:00,10.491,10.6,10.491,10.594,350000.0
2006-10-04 18:01:00,10.552,10.649,10.466,10.562,450000.0
2006-10-04 18:02:00,10.526,10.608,10.516,10.589,500000.0
2006-10-04 18:03:00,10.554,10.592,10.544,10.592,350000.0
2006-10-04 18:04:00,10.633,10.646,10.482,10.543,400000.0
2006-10-04 18:05:00,10.573,10.684,10.517,10.655,550000.0
2006-10-04 18:06:00,10.614,10.68,10.531,10.531,450000.0
2006-10-04 18:07:00,10.66,10.66,10.511,10.652,400000.0
2006-10-04 18:08:00,10.594,10.65,10.542,10.571,550000.0
2006-10-04 18:09:00,10.681,10.693,10.574,10.657,350000.0
2006-10-04 18:10:00,10.627,10.697,10.601,10.601,500000.0
2006-10-04 18:11:00,10.57,10.684,10.555,10.652,450000.0
2006-10-04 18:12:00,10.567,10.698,10.567,10.647,400000.0
2006-10-04 18:13:00,10.547,10.682,10.547,10.643,450000.0
2006-10-04 18:14:00,10.591,10.711,10.591,10.673,400000.0
2006-10-04 18:15:00,10.685,10.718,10.584,10.584,350000.0
2006-10-04 18:16:00,10.569,10.682,10.547,10.553,400000.0
2006-10-04 18:17:00,10.625,10.696,10.557,10.696,350000.0
2006-10-04 18:18:00,10.628,10.687,10.537,10.537,500000.0
2006-10-04 18:19:00,10.59,10.673,10.575,10.599,500000.0
2006-10-04 18:20:00,10.568,10.666,10.514,10.665,400000.0
2006-10-04 18:21:00,10.609,10.688,10.567,10.652,550000.0
2006-10-04 18:22:00,10.657,10.673,10.579,10.616,400000.0
2006-10-04 18:23:00,10.684,10.708,10.629,10.708,400000.0
2006-10-04 18:24:00,10.677,10.677,10.557,10.663,400000.0
2006-10-04 18:25:00,10.579,10.635,10.512,10.545,500000.0
2006-10-04 18:26:00,10.572,10.65,10.542,10.644,550000.0
2006-10-04 18:27:00,10.51,10.64,10.488,10.568,400000.0
2006-10-04 18:28:00,10.602,10.633,10.523,10.596,350000.0
2006-10-04 18:29:00,10.542,10.621,10.498,10.621,350000.0
2006-10-04 18:30:00,10.568,10.605,10.492,10.566,450000.0
2006-10-04 18:31:00,10.617,10.617,10.534,10.581,350000.0
2006-10-04 18:32:00,10.522,10.6,10.457,10.52,450000.0
2006-10-04 18:33:00,10.561,10.601,10.469,10.55,550000.0
2006-10-04 18:34:00,10.585,10.62,10.516,10.61,400000.0
2006-10-04 18:35:00,10.522,10.619,10.522,10.579,350000.0
2006-10-04 18:36:00,10.539,10.602,10.466,10.571,550000.0
2006-10-04 18:37:00,10.524,10.626,10.524,10.566,500000.0
2006-10-04 18:38:00,10.587,10.596,10.483,10.543,450000.0
2006-10-04 18:39:00,10.602,10.612,10.512,10.584,400000.0
2006-10-04 18:40:00,10.533,10.641,10.474,10.55,550000.0
2006-10-04 18:41:00,10.503,10.591,10.488,10.567,500000.0
2006-10-04 18:42:00,10.56,10.622,10.512,10.54,550000.0
2006-10-04 18:43:00,10.594,10.63,10.512,10.63,400000.0
2006-10-04 18:44:00,10.561,10.576,10.464,10.542,500000.0
2006-10-04 18:45:00,10.517,10.666,10.517,10.629,350000.0
2006-10-04 18:46:00,10.538,10.632,10.492,10.632,350000.0
2006-10-04 18:47:00,10.519,10.637,10.516,10.609,400000.0
2006-10-04 18:48:00,10.535,10.645,10.508,10.559,500000.0
2006-10-04 18:49:00,10.597,10.605,10.463,10.567,450000.0
2006-10-04 18:50:00,10.557,10.632,10.486,10.486,350000.0
2006-10-04 18:51:00,10.573,10.623,10.514,10.547,450000.0
2006-10-04 18:52:00,10.592,10.653,10.526,10.653,550000.0
2006-10-04 18:53:00,10.601,10.639,10.558,10.616,450000.0
2006-10-04 18:54:00,10.591,10.64,10.495,10.548,550000.0
2006-10-04 18:55:00,10.518,10.627,10.513,10.584,350000.0
2006-10-04 18:56:00,10.627,10.627,10.465,10.474,500000.0
2006-10-04 18:57:00,10.62,10.62,10.449,10.58,450000.0
2006-10-04 18:58:00,10.607,10.611,10.527,10.611,350000.0
2006-10-04 18:59:00,10.528,10.595,10.528,10.576,450000.0
2006-10-04 19:00:00,10.558,10.628,10.505,10.598,350000.0
2006-10-04 19:01:00,10.526,10.575,10.478,10.549,500000.0
2006-10-04 19:02:00,10.538,10.597,10.476,10.476,400000.0
2006-10-04 19:03:00,10.582,10.582,10.454,10.455,350000.0
2006-10-04 19:04:00,10.598,10.627,10.493,10.613,300000.0
2006-10-04 19:05:00,10.598,10.644,10.509,10.526,400000.0
2006-10-04 19:06:00,10.568,10.612,10.465,10.612,400000.0
2006-10-04 19:07:00,10.573,10.615,10.513,10.56,400000.0
2006-10-04 19:08:00,10.56,10.664,10.55,10.55,350000.0
2006-10-04 19:09:00,10.557,10.736,10.557,10.636,500000.0
2006-10-04 19:10:00,10.627,10.739,10.582,10.599,500000.0
2006-10-04 19:11:00,10.547,10.593,10.527,10.559,300000.0
2006-10-04 19:12:00,10.582,10.674,10.582,10.651,350000.0
2006-10-04 19:13:00,10.621,10.716,10.55,10.55,350000.0
2006-10-04 19:14:00,10.568,10.69,10.568,10.69,400000.0
2006-10-04 19:15:00,10.637,10.717,10.624,10.717,500000.0
2006-10-04 19:16:00,10.727,10.727,10.638,10.682,350000.0
2006-10-04 19:17:00,10.685,10.745,10.621,10.705,550000.0
2006-10-04 19:18:00,10.626,10.762,10.623,10.714,350000.0
2006-10-04 19:19:00,10.743,10.79,10.679,10.771,400000.0
2006-10-04 19:20:00,10.677,10.788,10.661,10.692,450000.0
2006-10-04 19:21:00,10.766,10.769,10.652,10.655,450000.0
2006-10-04 19:22:00,10.691,10.716,10.575,10.63,400000.0
2006-10-04 19:23:00,10.722,10.735,10.589,10.589,350000.0
2006-10-04 19:24:00,10.636,10.69,10.578,10.605,550000.0
2006-10-04 19:25:00,10.569,10.676,10.569,10.676,400000.0
2006-10-04 19:26:00,10.613,10.724,10.595,10.62,500000.0
2006-10-04 19:27:00,10.603,10.665,10.6,10.601,350000.0
2006-10-04 19:28:00,10.567,10.682,10.567,10.682,300000.0
2006-10-04 19:29:00,10.547,10.654,10.547,10.631,500000.0
2006-10-04 19:30:00,10.694,10.694,10.519,10.537,400000.0
2006-10-04 19:31:00,10.578,10.67,10.553,10.579,550000.0
2006-10-04 19:33:00,10.598,10.69,10.598,10.618,400000.0
2006-10-04 19:34:00,10.59,10.676,10.543,10.601,400000.0
2006-10-04 19:35:00,10.682,10.698,10.638,10.698,450000.0
2006-10-04 19:36:00,10.666,10.666,10.591,10.591,150000.0
2006-10-04 19:37:00,10.7,10.7,10.584,10.584,300000.0
2006-10-04 19:38:00,10.589,10.699,10.579,10.579,500000.0
2006-10-04 19:39:00,10.645,10.705,10.564,10.564,500000.0
2006-10-04 19:40:00,10.667,10.667,10.583,10.583,200000.0
2006-10-04 19:41:00,10.65,10.698,10.563,10.668,450000.0
2006-10-04 19:42:00,10.7,10.7,10.596,10.596,350000.0
2006-10-04 19:43:00,10.678,10.769,10.589,10.678,450000.0
2006-10-04 19:44:00,10.673,10.697,10.562,10.562,350000.0
2006-10-04 19:45:00,10.621,10.663,10.621,10.653,300000.0
2006-10-04 19:46:00,10.647,10.712,10.646,10.712,400000.0
2006-10-04 19:47:00,10.579,10.713,10.579,10.713,450000.0
2006-10-04 19:48:00,10.656,10.725,10.628,10.725,350000.0
2006-10-04 19:49:00,10.626,10.702,10.61,10.61,200000.0
2006-10-04 19:50:00,10.568,10.69,10.553,10.646,300000.0
2006-10-04 19:51:00,10.667,10.71,10.605,10.687,600000.0
2006-10-04 19:52:00,10.552,10.678,10.552,10.622,800000.0
2006-10-04 19:53:00,10.654,10.675,10.542,10.589,500000.0
2006-10-04 19:54:00,10.573,10.685,10.571,10.685,250000.0
2006-10-04 19:55:00,10.581,10.734,10.56,10.579,700000.0
2006-10-04 19:56:00,10.564,10.699,10.53,10.581,450000.0
2006-10-04 19:57:00,10.669,10.715,10.568,10.653,700000.0
2006-10-04 19:58:00,10.692,10.735,10.613,10.683,500000.0
2006-10-04 19:59:00,10.743,10.746,10.629,10.746,400000.0
2006-10-04 20:00:00,10.631,10.733,10.615,10.678,450000.0
2006-10-04 20:01:00,10.673,10.711,10.599,10.711,450000.0
2006-10-04 20:02:00,10.594,10.703,10.567,10.611,550000.0
2006-10-04 20:03:00,10.69,10.77,10.641,10.65,550000.0
2006-10-04 20:04:00,10.653,10.749,10.603,10.651,450000.0
2006-10-04 20:05:00,10.708,10.779,10.64,10.761,750000.0
2006-10-04 20:06:00,10.72,10.72,10.588,10.61,300000.0
2006-10-04 20:07:00,10.703,10.722,10.604,10.719,450000.0
2006-10-04 20:08:00,10.601,10.727,10.601,10.689,500000.0
2006-10-04 20:09:00,10.694,10.731,10.644,10.679,250000.0
2006-10-04 20:10:00,10.698,10.698,10.604,10.632,300000.0
2006-10-04 20:11:00,10.66,10.728,10.621,10.672,350000.0
2006-10-04 20:12:00,10.581,10.685,10.562,10.645,400000.0
2006-10-04 20:13:00,10.576,10.671,10.576,10.671,350000.0
2006-10-04 20:14:00,10.613,10.734,10.576,10.639,500000.0
2006-10-04 20:15:00,10.687,10.687,10.574,10.619,400000.0
2006-10-04 20:16:00,10.715,10.73,10.579,10.579,700000.0
2006-10-04 20:18:00,10.636,10.699,10.592,10.675,350000.0
2006-10-04 20:19:00,10.63,10.674,10.597,10.597,350000.0
2006-10-04 20:20:00,10.63,10.698,10.57,10.698,850000.0
2006-10-04 20:21:00,10.639,10.714,10.601,10.667,400000.0
2006-10-04 20:22:00,10.671,10.697,10.593,10.688,400000.0
2006-10-04 20:23:00,10.701,10.701,10.551,10.688,550000.0
2006-10-04 20:24:00,10.686,10.741,10.604,10.612,350000.0
2006-10-04 20:25:00,10.59,10.718,10.57,10.702,500000.0
2006-10-04 20:26:00,10.684,10.684,10.553,10.59,450000.0
2006-10-04 20:27:00,10.714,10.714,10.61,10.668,550000.0
2006-10-04 20:28:00,10.657,10.709,10.576,10.696,800000.0
2006-10-04 20:29:00,10.668,10.714,10.576,10.714,400000.0
2006-10-04 20:30:00,10.605,10.717,10.605,10.686,500000.0
2006-10-04 20:31:00,10.652,10.722,10.602,10.701,400000.0
2006-10-04 20:32:00,10.606,10.689,10.592,10.64,400000.0
2006-10-04 20:33:00,10.623,10.681,10.567,10.681,550000.0
2006-10-04 20:34:00,10.656,10.74,10.64,10.64,350000.0
2006-10-04 20:35:00,10.674,10.719,10.614,10.634,500000.0
2006-10-04 20:36:00,10.684,10.714,10.578,10.583,550000.0
2006-10-04 20:37:00,10.663,10.7,10.596,10.676,450000.0
2006-10-04 20:38:00,10.615,10.73,10.581,10.709,450000.0
2006-10-04 20:39:00,10.599,10.689,10.562,10.689,600000.0
2006-10-04 20:40:00,10.712,10.742,10.666,10.7,450000.0
2006-10-04 20:41:00,10.616,10.742,10.609,10.688,500000.0
2006-10-04 20:42:00,10.653,10.716,10.581,10.648,650000.0
2006-10-04 20:43:00,10.594,10.71,10.584,10.692,550000.0
2006-10-04 20:44:00,10.62,10.733,10.587,10.733,500000.0
2006-10-04 20:45:00,10.749,10.777,10.659,10.719,350000.0
2006-10-04 20:46:00,10.634,10.73,10.634,10.676,350000.0
2006-10-04 20:47:00,10.667,10.723,10.653,10.655,350000.0
2006-10-04 20:48:00,10.649,10.743,10.629,10.743,750000.0
2006-10-04 20:49:00,10.641,10.75,10.63,10.708,250000.0
2006-10-04 20:50:00,10.633,10.756,10.627,10.627,350000.0
2006-10-04 20:51:00,10.666,10.8,10.639,10.664,800000.0
2006-10-04 20:53:00,10.639,10.738,10.606,10.645,350000.0
2006-10-04 20:54:00,10.704,10.738,10.6,10.738,150000.0
2006-10-04 20:55:00,10.614,10.754,10.614,10.714,400000.0
2006-10-04 20:56:00,10.75,10.781,10.643,10.733,450000.0
2006-10-04 20:58:00,10.709,10.709,10.647,10.694,150000.0
2006-10-04 20:59:00,10.641,10.742,10.631,10.638,600000.0
2006-10-04 21:00:00,10.705,10.733,10.621,10.636,500000.0
2006-10-04 21:01:00,10.701,10.746,10.619,10.746,250000.0
2006-10-04 21:02:00,10.729,10.743,10.648,10.648,300000.0
2006-10-04 21:03:00,10.745,10.759,10.68,10.759,300000.0
2006-10-04 21:04:00,10.652,10.706,10.625,10.625,200000.0
2006-10-04 21:06:00,10.741,10.759,10.644,10.651,600000.0
2006-10-04 21:07:00,10.727,10.741,10.688,10.703,300000.0
2006-10-04 21:08:00,10.73,10.794,10.655,10.683,250000.0
2006-10-04 21:09:00,10.733,10.757,10.667,10.722,300000.0
2006-10-04 21:10:00,10.678,10.8,10.645,10.699,550000.0
2006-10-04 21:11:00,10.661,10.737,10.62,10.629,400000.0
2006-10-04 21:12:00,10.756,10.756,10.669,10.712,250000.0
2006-10-04 21:13:00,10.636,10.755,10.627,10.755,300000.0
2006-10-04 21:15:00,10.704,10.804,10.672,10.745,350000.0
2006-10-04 21:16:00,10.673,10.727,10.639,10.694,400000.0
2006-10-04 21:17:00,10.699,10.785,10.62,10.665,500000.0
2006-10-04 21:18:00,10.706,10.748,10.601,10.714,550000.0
2006-10-04 21:19:00,10.654,10.725,10.584,10.676,550000.0
2006-10-04 21:20:00,10.597,10.69,10.59,10.655,400000.0
2006-10-04 21:21:00,10.67,10.723,10.596,10.722,450000.0
2006-10-04 21:22:00,10.639,10.695,10.639,10.654,300000.0
2006-10-04 21:23:00,10.581,10.663,10.581,10.625,450000.0
2006-10-04 21:25:00,10.612,10.722,10.586,10.622,750000.0
2006-10-04 21:26:00,10.619,10.711,10.579,10.595,450000.0
2006-10-04 21:27:00,10.654,10.733,10.612,10.733,400000.0
2006-10-04 21:28:00,10.64,10.701,10.572,10.627,400000.0
2006-10-04 21:29:00,10.634,10.708,10.623,10.647,300000.0
2006-10-04 21:31:00,10.64,10.779,10.632,10.72,400000.0
2006-10-04 21:32:00,10.592,10.682,10.552,10.682,350000.0
2006-10-04 21:33:00,10.618,10.653,10.618,10.649,200000.0
2006-10-04 21:35:00,10.707,10.707,10.623,10.655,200000.0
2006-10-04 21:37:00,10.661,10.709,10.631,10.709,300000.0
2006-10-04 21:38:00,10.724,10.759,10.716,10.759,250000.0
2006-10-04 21:39:00,10.706,10.706,10.638,10.645,250000.0
2006-10-04 21:40:00,10.712,10.732,10.712,10.732,100000.0
2006-10-04 21:41:00,10.686,10.686,10.662,10.662,100000.0
2006-10-04 21:42:00,10.731,10.731,10.594,10.71,650000.0
2006-10-04 21:43:00,10.668,10.749,10.619,10.7,350000.0
2006-10-04 21:44:00,10.746,10.783,10.655,10.783,300000.0
2006-10-04 21:45:00,10.713,10.742,10.642,10.656,350000.0
2006-10-04 21:46:00,10.726,10.802,10.67,10.695,500000.0
2006-10-04 21:49:00,10.7,10.724,10.655,10.723,550000.0
2006-10-04 21:50:00,10.68,10.768,10.647,10.742,400000.0
2006-10-04 21:51:00,10.701,10.762,10.675,10.753,450000.0
2006-10-04 21:53:00,10.768,10.768,10.634,10.673,250000.0
2006-10-04 21:55:00,10.726,10.726,10.626,10.665,200000.0
2006-10-04 21:57:00,10.727,10.754,10.641,10.677,400000.0
2006-10-04 22:04:00,10.748,10.748,10.663,10.695,200000.0
2006-10-04 22:12:00,10.734,10.734,10.635,10.673,200000.0
2006-10-04 22:17:00,10.746,10.746,10.661,10.695,200000.0
2006-10-04 22:21:00,10.735,10.735,10.635,10.674,200000.0
2006-10-04 22:27:00,10.722,10.722,10.6,10.609,400000.0
2006-10-04 22:28:00,10.773,10.798,10.682,10.692,400000.0
2006-10-04 22:30:00,10.744,10.744,10.6,10.6,450000.0
2006-10-04 22:33:00,10.735,10.749,10.598,10.718,700000.0
2006-10-04 22:35:00,10.727,10.758,10.636,10.681,500000.0
2006-10-04 22:36:00,10.714,10.739,10.65,10.713,350000.0
2006-10-04 22:37:00,10.723,10.747,10.642,10.727,450000.0
2006-10-04 22:40:00,10.691,10.725,10.582,10.684,650000.0
2006-10-04 22:41:00,10.609,10.734,10.6,10.734,300000.0
2006-10-04 22:42:00,10.79,10.822,10.672,10.672,450000.0
2006-10-04 22:44:00,10.732,10.732,10.628,10.665,200000.0
2006-10-04 22:51:00,10.656,10.745,10.601,10.608,600000.0
2006-10-04 22:52:00,10.691,10.735,10.65,10.722,500000.0
2006-10-04 22:55:00,10.717,10.717,10.706,10.706,100000.0
2006-10-04 22:56:00,10.725,10.743,10.667,10.698,300000.0
2006-10-04 22:57:00,10.742,10.742,10.68,10.68,150000.0
2006-10-04 23:00:00,10.78,10.78,10.675,10.713,400000.0
2006-10-04 23:09:00,10.741,10.754,10.633,10.644,500000.0
2006-10-04 23:10:00,10.689,10.754,10.672,10.707,350000.0
2006-10-04 23:11:00,10.707,10.777,10.669,10.752,500000.0
2006-10-04 23:13:00,10.755,10.755,10.65,10.687,200000.0
2006-10-04 23:17:00,10.705,10.752,10.659,10.696,450000.0
2006-10-04 23:20:00,10.804,10.804,10.763,10.763,300000.0
2006-10-04 23:24:00,10.726,10.814,10.726,10.808,300000.0
2006-10-04 23:28:00,10.74,10.744,10.74,10.744,100000.0
2006-10-04 23:42:00,10.716,10.777,10.715,10.777,400000.0
2006-10-05 00:00:00,10.727,10.794,10.693,10.693,300000.0
2006-10-05 00:01:00,10.763,10.806,10.751,10.762,300000.0
2006-10-05 00:04:00,10.809,10.809,10.693,10.723,300000.0
2006-10-05 00:05:00,10.846,10.846,10.714,10.714,200000.0
2006-10-05 00:09:00,10.77,10.795,10.709,10.781,200000.0
2006-10-05 00:12:00,10.692,10.823,10.692,10.823,150000.0
2006-10-05 00:13:00,10.772,10.789,10.712,10.78,250000.0
2006-10-05 00:14:00,10.725,10.833,10.706,10.706,300000.0
2006-10-05 00:16:00,10.704,10.786,10.704,10.786,150000.0
2006-10-05 00:18:00,10.773,10.773,10.673,10.713,200000.0
2006-10-05 00:23:00,10.708,10.787,10.708,10.761,250000.0
2006-10-05 00:24:00,10.678,10.687,10.678,10.687,100000.0
2006-10-05 00:25:00,10.69,10.79,10.69,10.79,250000.0
2006-10-05 00:27:00,10.726,10.814,10.722,10.722,250000.0
2006-10-05 00:28:00,10.765,10.82,10.722,10.774,550000.0
2006-10-05 00:29:00,10.746,10.817,10.728,10.743,450000.0
2006-10-05 00:30:00,10.741,10.803,10.682,10.742,400000.0
2006-10-05 00:37:00,10.7,10.826,10.674,10.826,250000.0
2006-10-05 00:38:00,10.792,10.809,10.697,10.768,300000.0
2006-10-05 00:42:00,10.78,10.78,10.675,10.715,200000.0
2006-10-05 00:45:00,10.761,10.761,10.656,10.695,200000.0
2006-10-05 00:53:00,10.764,10.767,10.683,10.767,350000.0
2006-10-05 00:55:00,10.768,10.794,10.701,10.734,250000.0
2006-10-05 00:56:00,10.775,10.779,10.773,10.779,250000.0
2006-10-05 01:02:00,10.771,10.771,10.666,10.705,200000.0
2006-10-05 01:04:00,10.785,10.785,10.693,10.729,200000.0
2006-10-05 01:05:00,10.715,10.759,10.669,10.669,200000.0
2006-10-05 01:08:00,10.746,10.776,10.746,10.776,150000.0
2006-10-05 01:09:00,10.759,10.785,10.755,10.776,200000.0
2006-10-05 01:11:00,10.775,10.775,10.702,10.738,200000.0
2006-10-05 01:17:00,10.728,10.797,10.701,10.726,350000.0
2006-10-05 01:19:00,10.811,10.818,10.701,10.743,550000.0
2006-10-05 01:20:00,10.714,10.717,10.714,10.717,100000.0
2006-10-05 01:21:00,10.778,10.828,10.727,10.727,500000.0
2006-10-05 01:22:00,10.766,10.789,10.732,10.736,250000.0
2006-10-05 01:24:00,10.782,10.782,10.671,10.671,150000.0
2006-10-05 01:25:00,10.8,10.8,10.685,10.713,800000.0
2006-10-05 01:26:00,10.731,10.808,10.66,10.808,500000.0
2006-10-05 01:27:00,10.749,10.808,10.749,10.755,350000.0
2006-10-05 01:30:00,10.731,10.842,10.696,10.801,250000.0
2006-10-05 01:31:00,10.752,10.817,10.737,10.814,350000.0
2006-10-05 01:33:00,10.704,10.763,10.686,10.761,300000.0
2006-10-05 01:39:00,10.779,10.792,10.741,10.741,150000.0
2006-10-05 01:43:00,10.724,10.826,10.688,10.764,450000.0
2006-10-05 01:44:00,10.816,10.816,10.674,10.816,550000.0
2006-10-05 01:45:00,10.725,10.726,10.725,10.726,100000.0
2006-10-05 01:46:00,10.75,10.803,10.703,10.796,400000.0
2006-10-05 01:48:00,10.77,10.813,10.688,10.703,450000.0
2006-10-05 01:52:00,10.688,10.777,10.681,10.714,350000.0
2006-10-05 01:54:00,10.805,10.816,10.711,10.735,550000.0
2006-10-05 01:55:00,10.677,10.757,10.677,10.757,250000.0
2006-10-05 01:58:00,10.68,10.831,10.68,10.73,450000.0
2006-10-05 02:00:00,10.755,10.755,10.637,10.67,200000.0
2006-10-05 02:02:00,10.676,10.685,10.629,10.659,450000.0
2006-10-05 02:03:00,10.728,10.77,10.626,10.77,250000.0
2006-10-05 02:04:00,10.663,10.72,10.625,10.645,200000.0
2006-10-05 02:05:00,10.704,10.783,10.671,10.76,400000.0
2006-10-05 02:06:00,10.679,10.718,10.679,10.718,100000.0
2006-10-05 02:08:00,10.718,10.749,10.63,10.718,650000.0
2006-10-05 02:09:00,10.655,10.786,10.648,10.654,500000.0
2006-10-05 02:10:00,10.768,10.782,10.676,10.782,350000.0
2006-10-05 02:11:00,10.807,10.837,10.716,10.764,400000.0
2006-10-05 02:12:00,10.677,10.813,10.67,10.723,350000.0
2006-10-05 02:13:00,10.73,10.739,10.663,10.663,250000.0
2006-10-05 02:14:00,10.817,10.824,10.719,10.719,700000.0
2006-10-05 02:15:00,10.725,10.8,10.649,10.8,1000000.0
2006-10-05 02:16:00,10.731,10.798,10.677,10.677,750000.0
2006-10-05 02:17:00,10.765,10.795,10.696,10.779,450000.0
2006-10-05 02:18:00,10.752,10.76,10.653,10.755,500000.0
2006-10-05 02:19:00,10.724,10.842,10.719,10.719,550000.0
2006-10-05 02:20:00,10.802,10.814,10.726,10.755,250000.0
2006-10-05 02:21:00,10.756,10.803,10.716,10.724,450000.0
2006-10-05 02:22:00,10.73,10.786,10.711,10.711,350000.0
2006-10-05 02:23:00,10.804,10.804,10.657,10.757,600000.0
2006-10-05 02:24:00,10.72,10.823,10.679,10.728,550000.0
2006-10-05 02:25:00,10.728,10.822,10.672,10.764,600000.0
2006-10-05 02:26:00,10.691,10.791,10.689,10.777,600000.0
2006-10-05 02:27:00,10.774,10.867,10.73,10.776,850000.0
2006-10-05 02:28:00,10.734,10.864,10.734,10.791,700000.0
2006-10-05 02:29:00,10.8,10.857,10.722,10.857,600000.0
2006-10-05 02:30:00,10.743,10.916,10.743,10.839,600000.0
2006-10-05 02:31:00,10.76,10.812,10.698,10.812,400000.0
2006-10-05 02:32:00,10.787,10.804,10.716,10.78,200000.0
2006-10-05 02:33:00,10.726,10.792,10.697,10.697,300000.0
2006-10-05 02:34:00,10.69,10.846,10.69,10.846,250000.0
2006-10-05 02:35:00,10.768,10.856,10.758,10.768,250000.0
2006-10-05 02:36:00,10.832,10.888,10.748,10.766,450000.0
2006-10-05 02:37:00,10.791,10.791,10.684,10.776,350000.0
2006-10-05 02:38:00,10.743,10.806,10.734,10.793,450000.0
2006-10-05 02:39:00,10.735,10.836,10.711,10.711,500000.0
2006-10-05 02:40:00,10.717,10.786,10.682,10.682,300000.0
2006-10-05 02:41:00,10.729,10.79,10.723,10.773,250000.0
2006-10-05 02:42:00,10.758,10.808,10.693,10.805,400000.0
2006-10-05 02:43:00,10.763,10.843,10.703,10.703,550000.0
2006-10-05 02:44:00,10.767,10.808,10.706,10.716,550000.0
2006-10-05 02:45:00,10.781,10.796,10.714,10.714,350000.0
2006-10-05 02:46:00,10.768,10.8,10.689,10.757,400000.0
2006-10-05 02:47:00,10.699,10.796,10.699,10.781,350000.0
2006-10-05 02:48:00,10.752,10.786,10.687,10.786,250000.0
2006-10-05 02:49:00,10.796,10.802,10.744,10.761,350000.0
2006-10-05 02:50:00,10.685,10.797,10.67,10.783,400000.0
2006-10-05 02:51:00,10.748,10.851,10.704,10.76,700000.0
2006-10-05 02:52:00,10.81,10.813,10.725,10.741,450000.0
2006-10-05 02:53:00,10.826,10.891,10.776,10.801,250000.0
2006-10-05 02:54:00,10.766,10.843,10.724,10.753,500000.0
2006-10-05 02:56:00,10.842,10.842,10.708,10.781,550000.0
2006-10-05 02:57:00,10.846,10.864,10.731,10.825,450000.0
2006-10-05 02:58:00,10.705,10.871,10.705,10.774,600000.0
2006-10-05 02:59:00,10.844,10.858,10.7,10.8,950000.0
2006-10-05 03:00:00,10.835,10.835,10.72,10.809,450000.0
2006-10-05 03:01:00,10.796,10.843,10.683,10.737,500000.0
2006-10-05 03:02:00,10.805,10.851,10.733,10.851,450000.0
2006-10-05 03:03:00,10.69,10.835,10.69,10.835,600000.0
2006-10-05 03:04:00,10.793,10.834,10.759,10.76,500000.0
2006-10-05 03:06:00,10.738,10.847,10.721,10.733,400000.0
2006-10-05 03:07:00,10.8,10.8,10.694,10.737,200000.0
2006-10-05 03:08:00,10.823,10.823,10.69,10.691,350000.0
2006-10-05 03:09:00,10.786,10.822,10.773,10.773,150000.0
2006-10-05 03:10:00,10.702,10.808,10.702,10.76,550000.0
2006-10-05 03:11:00,10.785,10.829,10.737,10.776,600000.0
2006-10-05 03:13:00,10.719,10.811,10.706,10.772,450000.0
2006-10-05 03:14:00,10.751,10.862,10.745,10.836,500000.0
2006-10-05 03:15:00,10.826,10.827,10.762,10.827,500000.0
2006-10-05 03:16:00,10.824,10.853,10.765,10.812,300000.0
2006-10-05 03:17:00,10.81,10.833,10.71,10.823,250000.0
2006-10-05 03:18:00,10.825,10.825,10.729,10.729,200000.0
2006-10-05 03:19:00,10.814,10.873,10.763,10.763,700000.0
2006-10-05 03:20:00,10.827,10.877,10.739,10.789,800000.0
2006-10-05 03:21:00,10.856,10.856,10.74,10.801,200000.0
2006-10-05 03:22:00,10.774,10.822,10.676,10.75,500000.0
2006-10-05 03:23:00,10.834,10.834,10.709,10.814,350000.0
2006-10-05 03:24:00,10.843,10.849,10.774,10.81,400000.0
2006-10-05 03:26:00,10.747,10.823,10.747,10.823,100000.0
2006-10-05 03:27:00,10.733,10.824,10.733,10.824,400000.0
2006-10-05 03:28:00,10.751,10.757,10.751,10.757,100000.0
2006-10-05 03:29:00,10.776,10.84,10.771,10.817,250000.0
2006-10-05 03:30:00,10.821,10.821,10.728,10.728,100000.0
2006-10-05 03:31:00,10.741,10.818,10.734,10.804,250000.0
2006-10-05 03:34:00,10.739,10.88,10.739,10.805,400000.0
2006-10-05 03:35:00,10.836,10.836,10.671,10.766,750000.0
2006-10-05 03:36:00,10.8,10.845,10.751,10.812,350000.0
2006-10-05 03:37:00,10.746,10.871,10.717,10.717,500000.0
2006-10-05 03:39:00,10.805,10.807,10.68,10.739,350000.0
2006-10-05 03:40:00,10.861,10.884,10.732,10.732,500000.0
2006-10-05 03:41:00,10.718,10.827,10.718,10.725,450000.0
2006-10-05 03:42:00,10.81,10.84,10.722,10.748,550000.0
2006-10-05 03:52:00,10.772,10.83,10.739,10.83,250000.0
2006-10-05 03:53:00,10.735,10.768,10.702,10.702,200000.0
2006-10-05 03:54:00,10.794,10.801,10.718,10.801,250000.0
2006-10-05 03:55:00,10.778,10.832,10.755,10.829,300000.0
2006-10-05 03:56:00,10.71,10.791,10.71,10.758,150000.0
2006-10-05 03:57:00,10.822,10.858,10.738,10.802,400000.0
2006-10-05 03:58:00,10.786,10.91,10.785,10.86,950000.0
2006-10-05 03:59:00,10.834,10.85,10.738,10.757,500000.0
2006-10-05 04:01:00,10.774,10.774,10.675,10.713,200000.0
2006-10-05 04:03:00,10.797,10.838,10.734,10.737,350000.0
2006-10-05 04:08:00,10.744,10.834,10.734,10.734,400000.0
2006-10-05 04:10:00,10.831,10.831,10.722,10.816,350000.0
2006-10-05 04:11:00,10.822,10.863,10.726,10.726,350000.0
2006-10-05 04:12:00,10.77,10.8,10.718,10.784,400000.0
2006-10-05 04:13:00,10.723,10.836,10.723,10.836,100000.0
2006-10-05 04:14:00,10.743,10.84,10.743,10.84,100000.0
2006-10-05 04:17:00,10.816,10.816,10.732,10.765,200000.0
2006-10-05 04:19:00,10.793,10.88,10.743,10.809,550000.0
2006-10-05 04:20:00,10.798,10.85,10.732,10.736,500000.0
2006-10-05 04:21:00,10.822,10.826,10.675,10.78,700000.0
2006-10-05 04:22:00,10.728,10.839,10.701,10.701,200000.0
2006-10-05 04:24:00,10.776,10.792,10.697,10.701,250000.0
2006-10-05 04:25:00,10.789,10.789,10.734,10.743,150000.0
2006-10-05 04:26:00,10.725,10.839,10.679,10.775,500000.0
2006-10-05 04:27:00,10.763,10.763,10.71,10.734,150000.0
2006-10-05 04:29:00,10.821,10.821,10.674,10.681,450000.0
2006-10-05 04:30:00,10.785,10.823,10.719,10.78,350000.0
2006-10-05 04:33:00,10.732,10.779,10.702,10.763,550000.0
2006-10-05 04:34:00,10.748,10.798,10.671,10.671,150000.0
2006-10-05 04:35:00,10.675,10.798,10.675,10.675,250000.0
2006-10-05 04:36:00,10.802,10.802,10.673,10.776,350000.0
2006-10-05 04:37:00,10.801,10.816,10.705,10.816,250000.0
2006-10-05 04:38:00,10.82,10.82,10.704,10.763,150000.0
2006-10-05 04:39:00,10.752,10.78,10.649,10.756,550000.0
2006-10-05 04:40:00,10.72,10.77,10.707,10.77,250000.0
2006-10-05 04:41:00,10.799,10.799,10.691,10.691,100000.0
2006-10-05 04:43:00,10.685,10.72,10.685,10.72,100000.0
2006-10-05 04:44:00,10.806,10.806,10.682,10.723,500000.0
2006-10-05 04:48:00,10.778,10.778,10.659,10.66,300000.0
2006-10-05 04:50:00,10.791,10.817,10.741,10.799,350000.0
2006-10-05 04:51:00,10.759,10.799,10.708,10.752,250000.0
2006-10-05 04:52:00,10.799,10.83,10.706,10.795,350000.0
2006-10-05 04:53:00,10.752,10.814,10.702,10.814,150000.0
2006-10-05 04:54:00,10.765,10.767,10.662,10.662,150000.0
2006-10-05 04:55:00,10.754,10.789,10.754,10.779,250000.0
2006-10-05 04:56:00,10.681,10.798,10.68,10.798,500000.0
2006-10-05 04:57:00,10.796,10.852,10.796,10.802,200000.0
2006-10-05 04:58:00,10.702,10.848,10.699,10.764,250000.0
2006-10-05 05:01:00,10.794,10.794,10.69,10.726,200000.0
2006-10-05 05:04:00,10.719,10.725,10.719,10.721,150000.0
2006-10-05 05:06:00,10.815,10.815,10.723,10.759,200000.0
2006-10-05 05:08:00,10.755,10.816,10.732,10.732,250000.0
2006-10-05 05:09:00,10.825,10.825,10.758,10.771,300000.0
2006-10-05 05:11:00,10.767,10.835,10.767,10.818,200000.0
2006-10-05 05:12:00,10.743,10.919,10.743,10.808,300000.0
2006-10-05 05:13:00,10.848,10.859,10.758,10.758,200000.0
2006-10-05 05:14:00,10.812,10.871,10.74,10.853,500000.0
2006-10-05 05:15:00,10.848,10.863,10.756,10.863,300000.0
2006-10-05 05:22:00,10.803,10.803,10.699,10.736,200000.0
2006-10-05 05:27:00,10.8,10.851,10.702,10.702,450000.0
2006-10-05 05:32:00,10.792,10.792,10.644,10.756,550000.0
2006-10-05 05:33:00,10.782,10.794,10.782,10.787,150000.0
2006-10-05 05:35:00,10.78,10.81,10.689,10.689,400000.0
2006-10-05 05:36:00,10.773,10.792,10.707,10.748,450000.0
2006-10-05 05:37:00,10.831,10.84,10.75,10.812,350000.0
2006-10-05 05:39:00,10.748,10.824,10.748,10.801,250000.0
2006-10-05 05:40:00,10.775,10.794,10.701,10.701,450000.0
2006-10-05 05:41:00,10.726,10.835,10.69,10.696,750000.0
2006-10-05 05:42:00,10.711,10.799,10.681,10.72,550000.0
2006-10-05 05:43:00,10.801,10.832,10.699,10.699,450000.0
2006-10-05 05:44:00,10.818,10.843,10.689,10.708,600000.0
2006-10-05 05:45:00,10.757,10.82,10.701,10.701,450000.0
2006-10-05 05:46:00,10.779,10.84,10.7,10.814,500000.0
2006-10-05 05:47:00,10.762,10.835,10.748,10.818,250000.0
2006-10-05 05:49:00,10.805,10.807,10.711,10.743,350000.0
2006-10-05 05:51:00,10.773,10.82,10.7,10.751,900000.0
2006-10-05 05:52:00,10.802,10.834,10.717,10.791,750000.0
2006-10-05 05:53:00,10.708,10.781,10.688,10.688,350000.0
2006-10-05 05:55:00,10.745,10.811,10.708,10.745,350000.0
2006-10-05 05:56:00,10.819,10.819,10.731,10.798,350000.0
2006-10-05 05:58:00,10.787,10.825,10.699,10.809,450000.0
2006-10-05 05:59:00,10.793,10.833,10.702,10.718,450000.0
2006-10-05 06:00:00,10.771,10.827,10.707,10.803,500000.0
2006-10-05 06:01:00,10.82,10.82,10.757,10.758,450000.0
2006-10-05 06:02:00,10.727,10.81,10.692,10.725,450000.0
2006-10-05 06:03:00,10.727,10.815,10.705,10.786,500000.0
2006-10-05 06:04:00,10.777,10.812,10.661,10.696,750000.0
2006-10-05 06:05:00,10.789,10.803,10.663,10.678,600000.0
2006-10-05 06:06:00,10.71,10.767,10.659,10.767,500000.0
2006-10-05 06:07:00,10.778,10.818,10.716,10.756,350000.0
2006-10-05 06:08:00,10.754,10.865,10.71,10.803,700000.0
2006-10-05 06:09:00,10.774,10.774,10.635,10.661,550000.0
2006-10-05 06:10:00,10.738,10.765,10.691,10.706,700000.0
2006-10-05 06:11:00,10.715,10.759,10.674,10.698,400000.0
2006-10-05 06:12:00,10.656,10.811,10.656,10.807,450000.0
2006-10-05 06:13:00,10.781,10.781,10.644,10.644,900000.0
2006-10-05 06:14:00,10.768,10.796,10.681,10.725,300000.0
2006-10-05 06:15:00,10.766,10.794,10.672,10.688,700000.0
2006-10-05 06:16:00,10.692,10.795,10.686,10.744,500000.0
2006-10-05 06:18:00,10.708,10.797,10.645,10.79,400000.0
2006-10-05 06:19:00,10.765,10.785,10.762,10.785,150000.0
2006-10-05 06:20:00,10.804,10.804,10.668,10.767,500000.0
2006-10-05 06:21:00,10.711,10.805,10.688,10.79,550000.0
2006-10-05 06:22:00,10.79,10.795,10.671,10.713,450000.0
2006-10-05 06:24:00,10.658,10.745,10.644,10.698,400000.0
2006-10-05 06:27:00,10.772,10.772,10.683,10.768,450000.0
2006-10-05 06:28:00,10.707,10.707,10.652,10.652,100000.0
2006-10-05 06:29:00,10.749,10.762,10.713,10.755,250000.0
2006-10-05 06:30:00,10.711,10.759,10.674,10.674,350000.0
2006-10-05 06:31:00,10.755,10.814,10.706,10.72,500000.0
2006-10-05 06:32:00,10.761,10.771,10.663,10.738,250000.0
2006-10-05 06:33:00,10.698,10.809,10.698,10.78,350000.0
2006-10-05 06:34:00,10.7,10.789,10.681,10.75,350000.0
2006-10-05 06:35:00,10.751,10.751,10.733,10.733,100000.0
2006-10-05 06:36:00,10.751,10.751,10.64,10.64,100000.0
2006-10-05 06:37:00,10.782,10.812,10.658,10.812,700000.0
2006-10-05 06:38:00,10.723,10.83,10.673,10.784,650000.0
2006-10-05 06:39:00,10.786,10.786,10.666,10.75,400000.0
2006-10-05 06:40:00,10.718,10.794,10.691,10.691,350000.0
2006-10-05 06:41:00,10.813,10.813,10.742,10.759,400000.0
2006-10-05 06:42:00,10.768,10.768,10.684,10.761,350000.0
2006-10-05 06:43:00,10.793,10.793,10.705,10.705,100000.0
2006-10-05 06:44:00,10.762,10.791,10.725,10.739,300000.0
2006-10-05 06:45:00,10.821,10.821,10.708,10.778,250000.0
2006-10-05 06:46:00,10.822,10.843,10.713,10.713,350000.0
2006-10-05 06:47:00,10.815,10.815,10.681,10.799,650000.0
2006-10-05 06:48:00,10.762,10.762,10.679,10.681,250000.0
2006-10-05 06:49:00,10.67,10.764,10.67,10.724,300000.0
2006-10-05 06:50:00,10.691,10.769,10.661,10.699,350000.0
2006-10-05 06:51:00,10.816,10.816,10.751,10.751,250000.0
2006-10-05 06:52:00,10.725,10.806,10.725,10.775,500000.0
2006-10-05 06:53:00,10.722,10.786,10.717,10.722,300000.0
2006-10-05 06:54:00,10.746,10.816,10.746,10.765,400000.0
2006-10-05 06:55:00,10.748,10.794,10.656,10.76,400000.0
2006-10-05 06:56:00,10.782,10.796,10.671,10.796,150000.0
2006-10-05 06:57:00,10.75,10.79,10.675,10.683,500000.0
2006-10-05 06:58:00,10.753,10.768,10.68,10.691,350000.0
2006-10-05 06:59:00,10.708,10.77,10.639,10.769,500000.0
2006-10-05 07:00:00,10.712,10.791,10.633,10.791,300000.0
2006-10-05 07:01:00,10.767,10.772,10.699,10.699,150000.0
2006-10-05 07:02:00,10.76,10.76,10.632,10.668,350000.0
2006-10-05 07:03:00,10.692,10.782,10.692,10.765,450000.0
2006-10-05 07:04:00,10.742,10.766,10.691,10.724,400000.0
2006-10-05 07:05:00,10.794,10.794,10.678,10.678,100000.0
2006-10-05 07:06:00,10.771,10.791,10.658,10.658,400000.0
2006-10-05 07:07:00,10.749,10.759,10.663,10.686,600000.0
2006-10-05 07:08:00,10.648,10.781,10.648,10.728,400000.0
2006-10-05 07:09:00,10.719,10.798,10.688,10.798,550000.0
2006-10-05 07:10:00,10.679,10.754,10.679,10.687,350000.0
2006-10-05 07:11:00,10.746,10.778,10.639,10.639,400000.0
2006-10-05 07:12:00,10.717,10.784,10.644,10.775,500000.0
2006-10-05 07:13:00,10.705,10.783,10.646,10.783,300000.0
2006-10-05 07:14:00,10.743,10.811,10.669,10.752,600000.0
2006-10-05 07:15:00,10.71,10.824,10.674,10.798,550000.0
2006-10-05 07:16:00,10.711,10.799,10.711,10.799,250000.0
2006-10-05 07:17:00,10.711,10.788,10.661,10.755,500000.0
2006-10-05 07:18:00,10.75,10.768,10.692,10.754,400000.0
2006-10-05 07:19:00,10.748,10.765,10.698,10.699,250000.0
2006-10-05 07:20:00,10.77,10.77,10.637,10.732,350000.0
2006-10-05 07:21:00,10.711,10.774,10.653,10.774,450000.0
2006-10-05 07:22:00,10.792,10.792,10.691,10.691,250000.0
2006-10-05 07:23:00,10.779,10.779,10.675,10.755,400000.0
2006-10-05 07:24:00,10.764,10.794,10.714,10.733,350000.0
2006-10-05 07:25:00,10.774,10.774,10.662,10.767,250000.0
2006-10-05 07:26:00,10.748,10.758,10.667,10.754,500000.0
2006-10-05 07:27:00,10.762,10.762,10.647,10.647,350000.0
2006-10-05 07:28:00,10.74,10.786,10.669,10.776,400000.0
2006-10-05 07:29:00,10.685,10.772,10.66,10.742,350000.0
2006-10-05 07:30:00,10.719,10.748,10.66,10.727,350000.0
2006-10-05 07:31:00,10.73,10.766,10.641,10.757,400000.0
2006-10-05 07:32:00,10.675,10.73,10.644,10.677,250000.0
2006-10-05 07:33:00,10.719,10.741,10.62,10.62,450000.0
2006-10-05 07:34:00,10.672,10.792,10.672,10.734,400000.0
2006-10-05 07:35:00,10.67,10.701,10.589,10.701,300000.0
2006-10-05 07:36:00,10.623,10.725,10.623,10.691,600000.0
2006-10-05 07:37:00,10.63,10.799,10.63,10.715,500000.0
2006-10-05 07:38:00,10.706,10.71,10.621,10.703,500000.0
2006-10-05 07:39:00,10.702,10.725,10.611,10.725,350000.0
2006-10-05 07:40:00,10.696,10.737,10.622,10.734,500000.0
2006-10-05 07:41:00,10.655,10.76,10.647,10.723,500000.0
2006-10-05 07:42:00,10.77,10.784,10.676,10.784,400000.0
2006-10-05 07:43:00,10.657,10.775,10.635,10.73,550000.0
2006-10-05 07:44:00,10.729,10.762,10.652,10.717,450000.0
2006-10-05 07:45:00,10.641,10.709,10.604,10.709,450000.0
2006-10-05 07:46:00,10.71,10.719,10.673,10.699,250000.0
2006-10-05 07:47:00,10.708,10.757,10.63,10.751,550000.0
2006-10-05 07:48:00,10.676,10.693,10.6,10.674,350000.0
2006-10-05 07:49:00,10.626,10.742,10.626,10.64,250000.0
2006-10-05 07:50:00,10.71,10.757,10.657,10.716,350000.0
2006-10-05 07:51:00,10.658,10.751,10.647,10.732,600000.0
2006-10-05 07:52:00,10.649,10.759,10.631,10.718,500000.0
2006-10-05 07:53:00,10.606,10.728,10.606,10.709,250000.0
2006-10-05 07:54:00,10.675,10.713,10.648,10.648,300000.0
2006-10-05 07:55:00,10.581,10.689,10.575,10.674,400000.0
2006-10-05 07:56:00,10.588,10.698,10.57,10.681,500000.0
2006-10-05 07:57:00,10.594,10.732,10.594,10.651,400000.0
2006-10-05 07:58:00,10.67,10.677,10.666,10.666,150000.0
2006-10-05 07:59:00,10.599,10.677,10.586,10.677,250000.0
2006-10-05 08:00:00,10.614,10.756,10.608,10.609,550000.0
2006-10-05 08:01:00,10.637,10.737,10.577,10.577,450000.0
2006-10-05 08:02:00,10.614,10.749,10.612,10.664,850000.0
2006-10-05 08:03:00,10.707,10.756,10.625,10.661,700000.0
2006-10-05 08:04:00,10.601,10.703,10.577,10.578,450000.0
2006-10-05 08:05:00,10.624,10.71,10.596,10.631,600000.0
2006-10-05 08:07:00,10.681,10.681,10.576,10.676,500000.0
2006-10-05 08:08:00,10.602,10.688,10.572,10.574,650000.0
2006-10-05 08:10:00,10.675,10.676,10.578,10.611,350000.0
2006-10-05 08:11:00,10.653,10.656,10.55,10.635,300000.0
2006-10-05 08:12:00,10.594,10.687,10.564,10.608,400000.0
2006-10-05 08:13:00,10.684,10.684,10.545,10.573,400000.0
2006-10-05 08:14:00,10.573,10.704,10.573,10.649,400000.0
2006-10-05 08:15:00,10.551,10.68,10.551,10.68,250000.0
2006-10-05 08:16:00,10.607,10.676,10.602,10.639,250000.0
2006-10-05 08:17:00,10.582,10.68,10.576,10.653,650000.0
2006-10-05 08:18:00,10.642,10.687,10.575,10.655,550000.0
2006-10-05 08:19:00,10.597,10.664,10.597,10.63,250000.0
2006-10-05 08:20:00,10.711,10.711,10.536,10.647,550000.0
2006-10-05 08:21:00,10.593,10.659,10.545,10.587,550000.0
2006-10-05 08:23:00,10.652,10.715,10.569,10.702,500000.0
2006-10-05 08:24:00,10.687,10.687,10.607,10.607,250000.0
2006-10-05 08:25:00,10.579,10.693,10.579,10.676,350000.0
2006-10-05 08:26:00,10.677,10.688,10.573,10.669,500000.0
2006-10-05 08:27:00,10.589,10.642,10.585,10.642,250000.0
2006-10-05 08:28:00,10.658,10.686,10.571,10.643,450000.0
2006-10-05 08:29:00,10.566,10.652,10.551,10.652,400000.0
2006-10-05 08:30:00,10.652,10.658,10.574,10.623,400000.0
2006-10-05 08:31:00,10.56,10.649,10.56,10.595,400000.0
2006-10-05 08:32:00,10.69,10.72,10.593,10.628,400000.0
2006-10-05 08:33:00,10.625,10.664,10.531,10.635,400000.0
2006-10-05 08:34:00,10.599,10.689,10.588,10.595,300000.0
2006-10-05 08:36:00,10.641,10.684,10.567,10.597,500000.0
2006-10-05 08:37:00,10.638,10.69,10.591,10.632,250000.0
2006-10-05 08:38:00,10.652,10.723,10.57,10.591,650000.0
2006-10-05 08:39:00,10.611,10.661,10.55,10.55,250000.0
2006-10-05 08:40:00,10.617,10.69,10.591,10.658,550000.0
2006-10-05 08:41:00,10.661,10.675,10.596,10.596,350000.0
2006-10-05 08:42:00,10.694,10.694,10.602,10.665,450000.0
2006-10-05 08:43:00,10.666,10.666,10.547,10.666,350000.0
2006-10-05 08:45:00,10.654,10.657,10.585,10.585,350000.0
2006-10-05 08:46:00,10.68,10.696,10.572,10.668,500000.0
2006-10-05 08:47:00,10.684,10.689,10.561,10.61,550000.0
2006-10-05 08:48:00,10.561,10.615,10.561,10.589,450000.0
2006-10-05 08:52:00,10.569,10.679,10.569,10.649,450000.0
2006-10-05 08:53:00,10.674,10.704,10.593,10.677,400000.0
2006-10-05 08:55:00,10.722,10.722,10.592,10.712,250000.0
2006-10-05 08:56:00,10.608,10.689,10.574,10.632,550000.0
2006-10-05 08:57:00,10.639,10.685,10.559,10.636,550000.0
2006-10-05 08:58:00,10.696,10.696,10.594,10.649,200000.0
2006-10-05 08:59:00,10.733,10.765,10.613,10.666,500000.0
2006-10-05 09:00:00,10.64,10.708,10.58,10.58,550000.0
2006-10-05 09:01:00,10.629,10.732,10.604,10.709,400000.0
2006-10-05 09:03:00,10.655,10.677,10.563,10.563,350000.0
2006-10-05 09:04:00,10.651,10.692,10.553,10.689,400000.0
2006-10-05 09:06:00,10.644,10.704,10.591,10.632,350000.0
2006-10-05 09:07:00,10.574,10.689,10.574,10.671,400000.0
2006-10-05 09:08:00,10.621,10.687,10.578,10.593,250000.0
2006-10-05 09:09:00,10.57,10.713,10.57,10.592,450000.0
2006-10-05 09:10:00,10.667,10.709,10.552,10.709,350000.0
2006-10-05 09:11:00,10.702,10.702,10.578,10.631,550000.0
2006-10-05 09:12:00,10.715,10.752,10.586,10.612,550000.0
2006-10-05 09:13:00,10.636,10.722,10.593,10.722,450000.0
2006-10-05 09:14:00,10.716,10.779,10.663,10.663,500000.0
2006-10-05 09:15:00,10.671,10.75,10.645,10.714,350000.0
2006-10-05 09:16:00,10.675,10.772,10.626,10.637,350000.0
2006-10-05 09:17:00,10.721,10.744,10.596,10.723,550000.0
2006-10-05 09:18:00,10.736,10.771,10.642,10.718,400000.0
2006-10-05 09:19:00,10.752,10.824,10.701,10.741,450000.0
2006-10-05 09:20:00,10.699,10.795,10.666,10.679,450000.0
2006-10-05 09:21:00,10.688,10.766,10.603,10.766,550000.0
2006-10-05 09:22:00,10.726,10.748,10.645,10.748,250000.0
2006-10-05 09:23:00,10.655,10.78,10.604,10.726,450000.0
2006-10-05 09:24:00,10.636,10.752,10.636,10.675,400000.0
2006-10-05 09:25:00,10.751,10.767,10.663,10.676,350000.0
2006-10-05 09:26:00,10.712,10.738,10.595,10.618,300000.0
2006-10-05 09:27:00,10.659,10.751,10.617,10.617,250000.0
2006-10-05 09:28:00,10.644,10.71,10.607,10.71,350000.0
2006-10-05 09:29:00,10.722,10.812,10.64,10.786,500000.0
2006-10-05 09:30:00,10.676,10.751,10.618,10.751,400000.0
2006-10-05 09:31:00,10.718,10.718,10.621,10.683,400000.0
2006-10-05 09:32:00,10.713,10.752,10.674,10.752,250000.0
2006-10-05 09:33:00,10.718,10.794,10.634,10.788,450000.0
2006-10-05 09:34:00,10.748,10.783,10.646,10.741,300000.0
2006-10-05 09:35:00,10.666,10.773,10.666,10.773,350000.0
2006-10-05 09:36:00,10.681,10.767,10.623,10.633,500000.0
2006-10-05 09:37:00,10.725,10.786,10.641,10.753,400000.0
2006-10-05 09:38:00,10.715,10.787,10.672,10.778,450000.0
2006-10-05 09:39:00,10.77,10.77,10.617,10.76,500000.0
2006-10-05 09:40:00,10.688,10.803,10.646,10.646,550000.0
2006-10-05 09:41:00,10.716,10.767,10.65,10.65,350000.0
2006-10-05 09:42:00,10.736,10.758,10.661,10.677,400000.0
2006-10-05 09:43:00,10.771,10.773,10.679,10.753,200000.0
2006-10-05 09:44:00,10.695,10.777,10.663,10.695,350000.0
2006-10-05 09:45:00,10.63,10.751,10.63,10.751,100000.0
2006-10-05 09:46:00,10.697,10.697,10.683,10.683,100000.0
2006-10-05 09:47:00,10.707,10.801,10.707,10.766,350000.0
2006-10-05 09:48:00,10.781,10.781,10.642,10.689,450000.0
2006-10-05 09:49:00,10.736,10.801,10.657,10.685,350000.0
2006-10-05 09:50:00,10.693,10.781,10.641,10.656,500000.0
2006-10-05 09:51:00,10.77,10.808,10.698,10.716,350000.0
2006-10-05 09:53:00,10.664,10.802,10.664,10.665,400000.0
2006-10-05 09:55:00,10.743,10.787,10.677,10.689,400000.0
2006-10-05 09:56:00,10.687,10.776,10.653,10.776,400000.0
2006-10-05 09:57:00,10.676,10.77,10.63,10.746,500000.0
2006-10-05 10:00:00,10.753,10.754,10.655,10.753,550000.0
2006-10-05 10:01:00,10.744,10.817,10.684,10.763,500000.0
2006-10-05 10:02:00,10.663,10.795,10.663,10.74,350000.0
2006-10-05 10:03:00,10.712,10.743,10.625,10.659,400000.0
2006-10-05 10:04:00,10.736,10.767,10.673,10.699,400000.0
2006-10-05 10:05:00,10.656,10.783,10.656,10.778,400000.0
2006-10-05 10:06:00,10.694,10.769,10.629,10.769,450000.0
2006-10-05 10:07:00,10.709,10.715,10.61,10.644,400000.0
2006-10-05 10:08:00,10.781,10.782,10.68,10.782,300000.0
2006-10-05 10:09:00,10.731,10.744,10.573,10.744,450000.0
2006-10-05 10:10:00,10.753,10.764,10.645,10.752,550000.0
2006-10-05 10:11:00,10.77,10.791,10.656,10.656,500000.0
2006-10-05 10:12:00,10.746,10.746,10.614,10.698,350000.0
2006-10-05 10:13:00,10.697,10.753,10.628,10.643,500000.0
2006-10-05 10:14:00,10.724,10.803,10.668,10.803,250000.0
2006-10-05 10:15:00,10.806,10.806,10.664,10.726,350000.0
2006-10-05 10:16:00,10.643,10.78,10.643,10.736,400000.0
2006-10-05 10:17:00,10.686,10.694,10.604,10.626,400000.0
2006-10-05 10:18:00,10.61,10.761,10.61,10.761,450000.0
2006-10-05 10:19:00,10.667,10.729,10.606,10.684,400000.0
2006-10-05 10:20:00,10.668,10.727,10.628,10.628,550000.0
2006-10-05 10:21:00,10.717,10.771,10.707,10.738,400000.0
2006-10-05 10:22:00,10.624,10.755,10.624,10.675,400000.0
2006-10-05 10:23:00,10.728,10.784,10.652,10.719,450000.0
2006-10-05 10:24:00,10.751,10.787,10.635,10.777,900000.0
2006-10-05 10:25:00,10.664,10.77,10.638,10.72,700000.0
2006-10-05 10:26:00,10.763,10.763,10.623,10.623,350000.0
2006-10-05 10:28:00,10.77,10.77,10.676,10.693,350000.0
2006-10-05 10:29:00,10.768,10.768,10.621,10.738,900000.0
2006-10-05 10:30:00,10.686,10.728,10.597,10.677,400000.0
2006-10-05 10:31:00,10.652,10.712,10.627,10.683,350000.0
2006-10-05 10:32:00,10.719,10.778,10.65,10.738,700000.0
2006-10-05 10:33:00,10.72,10.748,10.621,10.728,400000.0
2006-10-05 10:34:00,10.766,10.771,10.625,10.723,500000.0
2006-10-05 10:35:00,10.642,10.738,10.627,10.674,400000.0
2006-10-05 10:36:00,10.673,10.768,10.652,10.652,500000.0
2006-10-05 10:37:00,10.751,10.751,10.603,10.647,400000.0
2006-10-05 10:38:00,10.601,10.748,10.601,10.727,400000.0
2006-10-05 10:39:00,10.752,10.814,10.658,10.658,650000.0
2006-10-05 10:40:00,10.754,10.767,10.63,10.746,550000.0
2006-10-05 10:41:00,10.742,10.754,10.645,10.645,350000.0
2006-10-05 10:42:00,10.736,10.78,10.656,10.741,750000.0
2006-10-05 10:43:00,10.726,10.812,10.676,10.685,400000.0
2006-10-05 10:44:00,10.724,10.749,10.6,10.72,900000.0
2006-10-05 10:45:00,10.761,10.802,10.667,10.741,350000.0
2006-10-05 10:46:00,10.742,10.803,10.675,10.803,400000.0
2006-10-05 10:47:00,10.765,10.794,10.641,10.641,350000.0
2006-10-05 10:48:00,10.708,10.803,10.652,10.796,450000.0
2006-10-05 10:49:00,10.779,10.779,10.601,10.64,600000.0
2006-10-05 10:50:00,10.718,10.743,10.617,10.631,800000.0
2006-10-05 10:51:00,10.736,10.782,10.644,10.769,550000.0
2006-10-05 10:52:00,10.748,10.797,10.635,10.745,950000.0
2006-10-05 10:53:00,10.734,10.79,10.658,10.703,500000.0
2006-10-05 10:54:00,10.749,10.763,10.653,10.763,400000.0
2006-10-05 10:55:00,10.756,10.785,10.656,10.735,800000.0
2006-10-05 10:56:00,10.72,10.784,10.643,10.781,400000.0
2006-10-05 10:57:00,10.761,10.817,10.684,10.766,450000.0
2006-10-05 10:58:00,10.672,10.722,10.598,10.7,350000.0
2006-10-05 10:59:00,10.763,10.792,10.641,10.641,450000.0
2006-10-05 11:00:00,10.709,10.801,10.661,10.685,350000.0
2006-10-05 11:01:00,10.65,10.78,10.65,10.746,500000.0
2006-10-05 11:02:00,10.79,10.79,10.644,10.708,400000.0
2006-10-05 11:03:00,10.692,10.78,10.65,10.682,550000.0
2006-10-05 11:04:00,10.776,10.797,10.683,10.784,400000.0
2006-10-05 11:05:00,10.647,10.803,10.647,10.669,550000.0
2006-10-05 11:06:00,10.734,10.758,10.636,10.636,350000.0
2006-10-05 11:07:00,10.684,10.712,10.609,10.712,450000.0
2006-10-05 11:08:00,10.639,10.77,10.616,10.77,350000.0
2006-10-05 11:09:00,10.757,10.757,10.636,10.731,500000.0
2006-10-05 11:10:00,10.626,10.775,10.626,10.702,400000.0
2006-10-05 11:11:00,10.752,10.769,10.628,10.721,350000.0
2006-10-05 11:12:00,10.732,10.76,10.656,10.727,550000.0
2006-10-05 11:13:00,10.738,10.78,10.648,10.761,500000.0
2006-10-05 11:14:00,10.648,10.756,10.631,10.756,400000.0
2006-10-05 11:15:00,10.653,10.754,10.639,10.679,400000.0
2006-10-05 11:16:00,10.672,10.749,10.672,10.749,500000.0
2006-10-05 11:17:00,10.758,10.758,10.636,10.754,350000.0
2006-10-05 11:18:00,10.689,10.731,10.688,10.71,350000.0
2006-10-05 11:19:00,10.651,10.742,10.579,10.739,550000.0
2006-10-05 11:20:00,10.737,10.792,10.674,10.701,400000.0
2006-10-05 11:21:00,10.755,10.755,10.615,10.722,450000.0
2006-10-05 11:22:00,10.771,10.796,10.623,10.623,400000.0
2006-10-05 11:23:00,10.604,10.766,10.604,10.637,500000.0
2006-10-05 11:24:00,10.705,10.765,10.635,10.723,550000.0
2006-10-05 11:25:00,10.646,10.745,10.636,10.636,550000.0
2006-10-05 11:26:00,10.724,10.745,10.638,10.734,400000.0
2006-10-05 11:27:00,10.606,10.729,10.606,10.729,500000.0
2006-10-05 11:28:00,10.61,10.691,10.581,10.685,350000.0
2006-10-05 11:29:00,10.646,10.722,10.612,10.643,500000.0
2006-10-05 11:30:00,10.722,10.761,10.643,10.643,500000.0
2006-10-05 11:31:00,10.734,10.765,10.637,10.702,350000.0
2006-10-05 11:32:00,10.701,10.728,10.637,10.637,450000.0
2006-10-05 11:33:00,10.63,10.75,10.616,10.687,350000.0
2006-10-05 11:34:00,10.714,10.714,10.638,10.69,250000.0
2006-10-05 11:35:00,10.697,10.738,10.605,10.671,450000.0
2006-10-05 11:36:00,10.634,10.726,10.584,10.683,550000.0
2006-10-05 11:37:00,10.641,10.736,10.615,10.736,400000.0
2006-10-05 11:38:00,10.726,10.768,10.672,10.739,400000.0
2006-10-05 11:39:00,10.669,10.717,10.607,10.628,350000.0
2006-10-05 11:40:00,10.66,10.776,10.646,10.713,400000.0
2006-10-05 11:41:00,10.643,10.733,10.643,10.684,350000.0
2006-10-05 11:42:00,10.634,10.737,10.634,10.734,350000.0
2006-10-05 11:43:00,10.774,10.789,10.692,10.789,350000.0
2006-10-05 11:44:00,10.768,10.773,10.649,10.756,450000.0
2006-10-05 11:45:00,10.695,10.782,10.683,10.753,550000.0
2006-10-05 11:46:00,10.721,10.762,10.638,10.662,400000.0
2006-10-05 11:47:00,10.72,10.77,10.627,10.74,500000.0
2006-10-05 11:48:00,10.734,10.76,10.669,10.753,400000.0
2006-10-05 11:49:00,10.717,10.736,10.615,10.684,350000.0
2006-10-05 11:50:00,10.713,10.779,10.657,10.779,350000.0
2006-10-05 11:51:00,10.653,10.789,10.653,10.772,450000.0
2006-10-05 11:52:00,10.693,10.792,10.642,10.783,450000.0
2006-10-05 11:53:00,10.679,10.79,10.679,10.707,400000.0
2006-10-05 11:54:00,10.802,10.804,10.7,10.727,550000.0
2006-10-05 11:55:00,10.712,10.789,10.662,10.789,350000.0
2006-10-05 11:56:00,10.742,10.794,10.709,10.709,350000.0
2006-10-05 11:57:00,10.775,10.825,10.695,10.758,450000.0
2006-10-05 11:58:00,10.665,10.769,10.639,10.769,350000.0
2006-10-05 11:59:00,10.751,10.79,10.667,10.705,450000.0
2006-10-05 12:00:00,10.734,10.75,10.659,10.659,350000.0
2006-10-05 12:01:00,10.76,10.763,10.661,10.684,500000.0
2006-10-05 12:02:00,10.761,10.809,10.677,10.694,400000.0
2006-10-05 12:03:00,10.707,10.793,10.699,10.74,550000.0
2006-10-05 12:04:00,10.699,10.773,10.656,10.656,350000.0
2006-10-05 12:05:00,10.74,10.788,10.653,10.703,350000.0
2006-10-05 12:06:00,10.782,10.796,10.727,10.796,350000.0
2006-10-05 12:07:00,10.803,10.841,10.69,10.754,450000.0
2006-10-05 12:08:00,10.777,10.777,10.644,10.77,450000.0
2006-10-05 12:09:00,10.658,10.749,10.658,10.706,350000.0
2006-10-05 12:10:00,10.76,10.786,10.686,10.738,400000.0
2006-10-05 12:11:00,10.705,10.733,10.648,10.675,300000.0
2006-10-05 12:12:00,10.675,10.821,10.657,10.66,350000.0
2006-10-05 12:13:00,10.731,10.77,10.661,10.754,400000.0
2006-10-05 12:14:00,10.769,10.792,10.649,10.675,550000.0
2006-10-05 12:15:00,10.707,10.794,10.68,10.705,400000.0
2006-10-05 12:16:00,10.708,10.77,10.632,10.686,400000.0
2006-10-05 12:17:00,10.735,10.799,10.735,10.799,400000.0
2006-10-05 12:18:00,10.79,10.797,10.703,10.703,450000.0
2006-10-05 12:19:00,10.735,10.821,10.689,10.715,450000.0
2006-10-05 12:20:00,10.735,10.836,10.64,10.708,500000.0
2006-10-05 12:21:00,10.786,10.832,10.703,10.786,500000.0
2006-10-05 12:22:00,10.816,10.819,10.719,10.792,400000.0
2006-10-05 12:23:00,10.834,10.834,10.679,10.696,400000.0
2006-10-05 12:24:00,10.81,10.81,10.672,10.786,600000.0
2006-10-05 12:25:00,10.83,10.833,10.732,10.806,450000.0
2006-10-05 12:26:00,10.809,10.809,10.699,10.758,450000.0
2006-10-05 12:27:00,10.811,10.859,10.748,10.839,550000.0
2006-10-05 12:28:00,10.84,10.881,10.761,10.788,500000.0
2006-10-05 12:29:00,10.839,10.87,10.727,10.73,500000.0
2006-10-05 12:30:00,10.736,10.845,10.721,10.845,450000.0
2006-10-05 12:31:00,10.816,10.824,10.758,10.816,350000.0
2006-10-05 12:32:00,10.713,10.846,10.692,10.692,300000.0
2006-10-05 12:33:00,10.823,10.851,10.748,10.748,250000.0
2006-10-05 12:34:00,10.73,10.83,10.692,10.692,450000.0
2006-10-05 12:35:00,10.853,10.853,10.747,10.747,350000.0
2006-10-05 12:36:00,10.892,10.902,10.781,10.851,350000.0
2006-10-05 12:37:00,10.875,10.911,10.8,10.8,500000.0
2006-10-05 12:38:00,10.847,10.882,10.73,10.805,450000.0
2006-10-05 12:39:00,10.841,10.842,10.72,10.83,450000.0
2006-10-05 12:40:00,10.824,10.882,10.762,10.796,450000.0
2006-10-05 12:41:00,10.822,10.855,10.731,10.848,450000.0
2006-10-05 12:42:00,10.755,10.891,10.755,10.846,550000.0
2006-10-05 12:43:00,10.811,10.867,10.747,10.757,500000.0
2006-10-05 12:44:00,10.821,10.864,10.751,10.751,450000.0
2006-10-05 12:45:00,10.78,10.857,10.744,10.786,400000.0
2006-10-05 12:46:00,10.7,10.839,10.7,10.733,500000.0
2006-10-05 12:47:00,10.779,10.867,10.725,10.768,350000.0
2006-10-05 12:48:00,10.756,10.877,10.728,10.816,550000.0
2006-10-05 12:49:00,10.756,10.888,10.756,10.784,450000.0
2006-10-05 12:50:00,10.807,10.876,10.747,10.755,400000.0
2006-10-05 12:51:00,10.764,10.893,10.764,10.87,500000.0
2006-10-05 12:52:00,10.788,10.87,10.765,10.833,500000.0
2006-10-05 12:53:00,10.722,10.83,10.716,10.815,500000.0
2006-10-05 12:54:00,10.848,10.859,10.741,10.798,450000.0
2006-10-05 12:55:00,10.798,10.869,10.768,10.869,450000.0
2006-10-05 12:56:00,10.842,10.881,10.764,10.768,450000.0
2006-10-05 12:57:00,10.856,10.917,10.76,10.76,400000.0
2006-10-05 12:58:00,10.787,10.866,10.715,10.726,400000.0
2006-10-05 12:59:00,10.783,10.839,10.716,10.839,450000.0
2006-10-05 13:00:00,10.853,10.875,10.756,10.761,500000.0
2006-10-05 13:01:00,10.682,10.835,10.682,10.791,400000.0
2006-10-05 13:02:00,10.751,10.85,10.751,10.794,400000.0
2006-10-05 13:03:00,10.781,10.861,10.742,10.742,450000.0
2006-10-05 13:04:00,10.818,10.954,10.798,10.798,450000.0
2006-10-05 13:05:00,10.768,10.86,10.768,10.852,400000.0
2006-10-05 13:06:00,10.884,10.903,10.772,10.894,450000.0
2006-10-05 13:07:00,10.928,10.928,10.786,10.84,500000.0
2006-10-05 13:08:00,10.848,10.928,10.816,10.816,400000.0
2006-10-05 13:09:00,10.924,10.924,10.799,10.808,450000.0
2006-10-05 13:10:00,10.879,10.958,10.804,10.811,500000.0
2006-10-05 13:11:00,10.807,10.896,10.807,10.889,400000.0
2006-10-05 13:12:00,10.901,10.936,10.812,10.812,550000.0
2006-10-05 13:13:00,10.915,10.915,10.754,10.865,450000.0
2006-10-05 13:14:00,10.784,10.909,10.784,10.89,350000.0
2006-10-05 13:15:00,10.824,10.927,10.76,10.873,400000.0
2006-10-05 13:16:00,10.883,10.883,10.784,10.877,350000.0
2006-10-05 13:17:00,10.891,10.903,10.775,10.887,450000.0
2006-10-05 13:18:00,10.739,10.913,10.739,10.895,400000.0
2006-10-05 13:19:00,10.818,10.854,10.72,10.755,400000.0
2006-10-05 13:20:00,10.771,10.85,10.727,10.79,500000.0
2006-10-05 13:21:00,10.729,10.834,10.72,10.727,350000.0
2006-10-05 13:22:00,10.784,10.889,10.784,10.8,400000.0
2006-10-05 13:23:00,10.793,10.876,10.767,10.78,350000.0
2006-10-05 13:24:00,10.871,10.901,10.784,10.811,450000.0
2006-10-05 13:25:00,10.868,10.879,10.786,10.879,350000.0
2006-10-05 13:26:00,10.813,10.892,10.761,10.811,550000.0
2006-10-05 13:27:00,10.789,10.895,10.789,10.851,500000.0
2006-10-05 13:28:00,10.834,10.882,10.742,10.786,400000.0
2006-10-05 13:29:00,10.867,10.875,10.717,10.835,350000.0
2006-10-05 13:30:00,10.875,10.875,10.76,10.776,450000.0
2006-10-05 13:31:00,10.75,10.875,10.75,10.87,450000.0
2006-10-05 13:32:00,10.824,10.906,10.765,10.765,500000.0
2006-10-05 13:33:00,10.796,10.86,10.767,10.803,350000.0
2006-10-05 13:34:00,10.746,10.898,10.746,10.787,350000.0
2006-10-05 13:35:00,10.837,10.905,10.776,10.776,400000.0
2006-10-05 13:36:00,10.81,10.892,10.761,10.84,450000.0
2006-10-05 13:37:00,10.754,10.851,10.754,10.851,350000.0
2006-10-05 13:38:00,10.822,10.892,10.778,10.886,400000.0
2006-10-05 13:39:00,10.845,10.886,10.774,10.852,500000.0
2006-10-05 13:40:00,10.842,10.884,10.766,10.884,350000.0
2006-10-05 13:41:00,10.794,10.94,10.794,10.886,400000.0
2006-10-05 13:42:00,10.868,10.891,10.805,10.868,350000.0
2006-10-05 13:43:00,10.884,10.906,10.765,10.873,500000.0
2006-10-05 13:44:00,10.779,10.895,10.748,10.818,350000.0
2006-10-05 13:45:00,10.799,10.906,10.781,10.89,400000.0
2006-10-05 13:46:00,10.82,10.89,10.789,10.827,450000.0
2006-10-05 13:47:00,10.744,10.858,10.744,10.747,350000.0
2006-10-05 13:48:00,10.847,10.878,10.763,10.847,400000.0
2006-10-05 13:49:00,10.774,10.911,10.774,10.872,350000.0
2006-10-05 13:50:00,10.802,10.874,10.802,10.874,450000.0
2006-10-05 13:51:00,10.934,10.934,10.812,10.812,350000.0
2006-10-05 13:52:00,10.911,10.911,10.791,10.881,350000.0
2006-10-05 13:53:00,10.802,10.864,10.739,10.797,450000.0
2006-10-05 13:54:00,10.861,10.924,10.804,10.906,400000.0
2006-10-05 13:55:00,10.876,10.921,10.826,10.858,350000.0
2006-10-05 13:56:00,10.889,10.918,10.764,10.764,400000.0
2006-10-05 13:57:00,10.835,10.907,10.797,10.797,400000.0
2006-10-05 13:58:00,10.796,10.908,10.796,10.908,350000.0
2006-10-05 13:59:00,10.831,10.907,10.769,10.907,300000.0
2006-10-05 14:00:00,10.87,10.884,10.764,10.812,350000.0
2006-10-05 14:01:00,10.839,10.906,10.796,10.906,400000.0
2006-10-05 14:02:00,10.882,10.935,10.791,10.844,350000.0
2006-10-05 14:03:00,10.9,10.908,10.824,10.886,350000.0
2006-10-05 14:04:00,10.814,10.913,10.814,10.907,350000.0
2006-10-05 14:05:00,10.855,10.902,10.797,10.797,300000.0
2006-10-05 14:06:00,10.904,10.905,10.786,10.888,350000.0
2006-10-05 14:07:00,10.873,10.894,10.774,10.872,400000.0
2006-10-05 14:08:00,10.85,10.928,10.799,10.868,400000.0
2006-10-05 14:09:00,10.782,10.899,10.775,10.825,550000.0
2006-10-05 14:10:00,10.819,10.928,10.819,10.843,350000.0
2006-10-05 14:11:00,10.844,10.897,10.808,10.897,400000.0
2006-10-05 14:12:00,10.91,10.926,10.879,10.915,450000.0
2006-10-05 14:13:00,10.881,10.881,10.798,10.817,350000.0
2006-10-05 14:14:00,10.813,10.9,10.768,10.843,500000.0
2006-10-05 14:15:00,10.784,10.956,10.784,10.863,500000.0
2006-10-05 14:16:00,10.845,10.962,10.824,10.905,450000.0
2006-10-05 14:17:00,10.89,10.924,10.826,10.857,450000.0
2006-10-05 14:18:00,10.895,10.977,10.86,10.956,400000.0
2006-10-05 14:19:00,10.92,10.954,10.823,10.944,500000.0
2006-10-05 14:20:00,10.835,10.947,10.835,10.851,350000.0
2006-10-05 14:21:00,10.824,10.941,10.824,10.866,450000.0
2006-10-05 14:22:00,10.889,10.939,10.807,10.939,450000.0
2006-10-05 14:23:00,10.848,10.925,10.848,10.871,400000.0
2006-10-05 14:24:00,10.926,10.933,10.839,10.924,400000.0
2006-10-05 14:25:00,10.848,10.918,10.824,10.849,350000.0
2006-10-05 14:26:00,10.865,10.942,10.805,10.862,350000.0
2006-10-05 14:27:00,10.865,10.929,10.807,10.929,400000.0
2006-10-05 14:28:00,10.891,10.894,10.815,10.865,400000.0
2006-10-05 14:29:00,10.878,10.909,10.786,10.882,350000.0
2006-10-05 14:30:00,10.833,10.911,10.78,10.78,550000.0
2006-10-05 14:31:00,10.81,10.901,10.806,10.892,400000.0
2006-10-05 14:32:00,10.875,10.875,10.76,10.794,500000.0
2006-10-05 14:33:00,10.861,10.861,10.711,10.776,350000.0
2006-10-05 14:34:00,10.768,10.871,10.762,10.797,450000.0
2006-10-05 14:35:00,10.837,10.876,10.782,10.803,350000.0
2006-10-05 14:36:00,10.829,10.864,10.76,10.864,400000.0
2006-10-05 14:37:00,10.786,10.891,10.764,10.891,550000.0
2006-10-05 14:38:00,10.841,10.889,10.774,10.837,400000.0
2006-10-05 14:39:00,10.83,10.854,10.72,10.755,500000.0
2006-10-05 14:40:00,10.846,10.887,10.754,10.774,400000.0
2006-10-05 14:41:00,10.771,10.863,10.771,10.835,550000.0
2006-10-05 14:42:00,10.733,10.848,10.729,10.833,400000.0
2006-10-05 14:43:00,10.847,10.883,10.748,10.883,500000.0
2006-10-05 14:44:00,10.778,10.867,10.778,10.846,450000.0
2006-10-05 14:45:00,10.836,10.882,10.81,10.864,400000.0
2006-10-05 14:46:00,10.855,10.893,10.787,10.797,350000.0
2006-10-05 14:47:00,10.837,10.897,10.758,10.881,350000.0
2006-10-05 14:48:00,10.869,10.879,10.774,10.865,400000.0
2006-10-05 14:49:00,10.916,10.953,10.791,10.795,500000.0
2006-10-05 14:50:00,10.833,10.887,10.77,10.77,400000.0
2006-10-05 14:51:00,10.884,10.905,10.787,10.857,350000.0
2006-10-05 14:52:00,10.936,10.936,10.845,10.869,450000.0
2006-10-05 14:53:00,10.854,10.927,10.829,10.837,400000.0
2006-10-05 14:54:00,10.751,10.886,10.751,10.812,550000.0
2006-10-05 14:55:00,10.878,10.915,10.797,10.797,450000.0
2006-10-05 14:56:00,10.906,10.941,10.807,10.941,550000.0
2006-10-05 14:57:00,10.974,10.997,10.873,10.995,450000.0
2006-10-05 14:58:00,10.927,10.997,10.891,10.963,400000.0
2006-10-05 14:59:00,10.935,11.022,10.852,11.022,550000.0
2006-10-05 15:00:00,10.939,11.086,10.939,11.004,450000.0
2006-10-05 15:01:00,11.036,11.103,10.967,11.059,450000.0
2006-10-05 15:02:00,10.995,11.131,10.974,11.075,450000.0
2006-10-05 15:03:00,11.072,11.089,10.949,11.071,500000.0
2006-10-05 15:04:00,10.994,11.078,10.965,10.982,550000.0
2006-10-05 15:05:00,10.936,11.071,10.935,10.953,550000.0
2006-10-05 15:06:00,11.014,11.066,11.005,11.018,400000.0
2006-10-05 15:07:00,10.94,11.061,10.911,11.039,350000.0
2006-10-05 15:08:00,10.911,11.036,10.894,11.007,500000.0
2006-10-05 15:09:00,11.058,11.082,10.953,10.953,450000.0
2006-10-05 15:10:00,10.992,11.068,10.932,10.977,400000.0
2006-10-05 15:11:00,10.987,11.135,10.973,10.985,500000.0
2006-10-05 15:12:00,11.028,11.081,10.916,10.985,550000.0
2006-10-05 15:13:00,11.034,11.084,10.991,11.077,400000.0
2006-10-05 15:14:00,11.069,11.069,10.909,10.909,400000.0
2006-10-05 15:15:00,10.908,11.041,10.908,10.995,400000.0
2006-10-05 15:16:00,11.034,11.073,10.936,11.069,550000.0
2006-10-05 15:17:00,11.011,11.037,10.919,10.987,450000.0
2006-10-05 15:18:00,11.045,11.045,10.949,10.991,400000.0
2006-10-05 15:19:00,11.0,11.038,10.963,11.031,450000.0
2006-10-05 15:20:00,10.968,11.024,10.93,11.024,400000.0
2006-10-05 15:21:00,11.02,11.061,10.942,11.061,450000.0
2006-10-05 15:22:00,11.014,11.054,10.973,11.016,450000.0
2006-10-05 15:23:00,10.968,11.051,10.968,11.023,400000.0
2006-10-05 15:24:00,11.016,11.06,10.936,11.043,350000.0
2006-10-05 15:25:00,11.047,11.081,10.932,11.033,350000.0
2006-10-05 15:26:00,10.943,11.052,10.943,10.964,550000.0
2006-10-05 15:27:00,10.98,11.071,10.969,10.991,350000.0
2006-10-05 15:28:00,10.973,11.055,10.961,11.02,350000.0
2006-10-05 15:29:00,10.988,11.093,10.954,10.954,450000.0
2006-10-05 15:30:00,11.028,11.048,10.933,11.048,450000.0
2006-10-05 15:31:00,10.981,11.077,10.978,10.98,500000.0
2006-10-05 15:32:00,10.964,11.046,10.909,11.021,450000.0
2006-10-05 15:33:00,11.005,11.036,10.943,11.021,400000.0
2006-10-05 15:34:00,10.917,11.071,10.917,10.926,400000.0
2006-10-05 15:35:00,10.999,11.039,10.958,10.99,400000.0
2006-10-05 15:36:00,11.025,11.07,10.962,11.067,550000.0
2006-10-05 15:37:00,10.962,11.067,10.945,11.026,400000.0
2006-10-05 15:38:00,11.002,11.075,10.986,10.986,450000.0
2006-10-05 15:39:00,10.973,11.087,10.973,10.99,400000.0
2006-10-05 15:40:00,10.944,11.037,10.937,10.938,450000.0
2006-10-05 15:41:00,10.905,11.062,10.905,11.024,400000.0
2006-10-05 15:42:00,11.021,11.04,10.954,10.979,350000.0
2006-10-05 15:43:00,10.989,11.042,10.926,10.926,450000.0
2006-10-05 15:44:00,11.031,11.063,10.956,11.028,350000.0
2006-10-05 15:45:00,11.016,11.016,10.907,11.011,450000.0
2006-10-05 15:46:00,10.929,11.031,10.927,10.943,400000.0
2006-10-05 15:47:00,11.003,11.03,10.9,10.914,550000.0
2006-10-05 15:48:00,10.951,10.98,10.893,10.93,350000.0
2006-10-05 15:49:00,11.005,11.065,10.991,11.065,350000.0
2006-10-05 15:50:00,10.969,11.082,10.949,11.039,550000.0
2006-10-05 15:51:00,10.994,11.045,10.908,10.93,350000.0
2006-10-05 15:52:00,10.919,11.015,10.889,10.889,350000.0
2006-10-05 15:53:00,11.01,11.056,10.947,11.009,500000.0
2006-10-05 15:54:00,11.023,11.037,10.976,11.037,450000.0
2006-10-05 15:55:00,10.904,11.025,10.904,11.025,500000.0
2006-10-05 15:56:00,10.934,11.094,10.934,11.004,450000.0
2006-10-05 15:57:00,10.963,11.002,10.931,10.973,450000.0
2006-10-05 15:58:00,10.952,11.052,10.909,11.052,500000.0
2006-10-05 15:59:00,11.073,11.073,10.933,10.972,450000.0
2006-10-05 16:00:00,11.045,11.115,10.937,11.045,500000.0
2006-10-05 16:01:00,11.035,11.035,10.902,10.909,400000.0
2006-10-05 16:02:00,10.955,11.101,10.951,11.008,550000.0
2006-10-05 16:03:00,11.05,11.082,10.953,10.996,450000.0
2006-10-05 16:04:00,10.928,11.052,10.919,11.014,550000.0
2006-10-05 16:05:00,10.952,11.046,10.952,10.999,400000.0
2006-10-05 16:06:00,10.922,11.04,10.898,11.001,350000.0
2006-10-05 16:07:00,10.96,11.065,10.949,10.949,500000.0
2006-10-05 16:08:00,10.929,11.024,10.929,10.969,550000.0
2006-10-05 16:09:00,10.94,11.053,10.929,11.043,350000.0
2006-10-05 16:10:00,11.025,11.074,10.942,11.056,500000.0
2006-10-05 16:11:00,10.932,11.049,10.9,10.904,500000.0
2006-10-05 16:12:00,10.978,11.014,10.96,10.97,350000.0
2006-10-05 16:13:00,10.965,11.056,10.921,11.056,450000.0
2006-10-05 16:14:00,11.05,11.05,10.911,10.977,500000.0
2006-10-05 16:15:00,11.056,11.077,10.922,10.922,350000.0
2006-10-05 16:16:00,10.981,11.058,10.923,11.023,550000.0
2006-10-05 16:17:00,11.007,11.095,10.952,10.952,350000.0
2006-10-05 16:18:00,11.037,11.037,10.899,11.017,400000.0
2006-10-05 16:19:00,10.962,11.033,10.936,10.94,350000.0
2006-10-05 16:20:00,11.033,11.056,10.924,10.924,550000.0
2006-10-05 16:21:00,10.937,11.028,10.892,10.988,500000.0
2006-10-05 16:22:00,10.974,10.991,10.885,10.95,450000.0
2006-10-05 16:23:00,10.892,11.012,10.889,10.889,400000.0
2006-10-05 16:24:00,10.951,11.01,10.863,11.002,550000.0
2006-10-05 16:25:00,10.983,11.032,10.962,11.025,350000.0
2006-10-05 16:26:00,10.981,11.045,10.887,10.887,550000.0
2006-10-05 16:27:00,10.986,11.047,10.906,11.0,550000.0
2006-10-05 16:28:00,10.988,11.025,10.943,11.01,400000.0
2006-10-05 16:29:00,10.935,11.04,10.88,11.024,550000.0
2006-10-05 16:30:00,10.918,11.013,10.898,10.984,550000.0
2006-10-05 16:31:00,10.942,10.999,10.876,10.937,400000.0
2006-10-05 16:32:00,10.965,11.033,10.916,10.988,550000.0
2006-10-05 16:33:00,10.924,11.036,10.918,10.918,350000.0
2006-10-05 16:34:00,10.94,11.024,10.92,11.024,350000.0
2006-10-05 16:35:00,10.954,11.057,10.917,10.942,500000.0
2006-10-05 16:36:00,11.011,11.03,10.937,10.947,500000.0
2006-10-05 16:37:00,11.041,11.041,10.931,10.933,500000.0
2006-10-05 16:38:00,10.826,10.974,10.826,10.866,450000.0
2006-10-05 16:39:00,10.931,11.003,10.925,11.0,500000.0
2006-10-05 16:40:00,10.866,10.987,10.817,10.922,550000.0
2006-10-05 16:41:00,10.889,10.973,10.889,10.935,350000.0
2006-10-05 16:42:00,10.959,11.061,10.918,11.035,500000.0
2006-10-05 16:43:00,10.88,10.994,10.88,10.948,350000.0
2006-10-05 16:44:00,11.018,11.018,10.864,10.864,400000.0
2006-10-05 16:45:00,10.875,10.944,10.875,10.906,400000.0
2006-10-05 16:46:00,10.892,10.951,10.892,10.949,350000.0
2006-10-05 16:47:00,10.882,10.999,10.864,10.89,600000.0
2006-10-05 16:48:00,10.98,11.052,10.923,10.976,500000.0
2006-10-05 16:49:00,10.981,11.002,10.879,10.879,450000.0
2006-10-05 16:50:00,10.997,11.023,10.906,10.952,450000.0
2006-10-05 16:51:00,11.003,11.024,10.906,10.906,400000.0
2006-10-05 16:52:00,10.911,10.985,10.889,10.985,450000.0
2006-10-05 16:53:00,10.876,10.978,10.834,10.901,350000.0
2006-10-05 16:54:00,10.877,11.002,10.863,10.863,450000.0
2006-10-05 16:55:00,10.924,10.977,10.842,10.904,550000.0
2006-10-05 16:56:00,10.897,10.972,10.837,10.837,400000.0
2006-10-05 16:57:00,10.863,10.994,10.854,10.854,300000.0
2006-10-05 16:58:00,10.883,11.009,10.883,10.954,500000.0
2006-10-05 16:59:00,10.902,11.001,10.883,10.904,400000.0
2006-10-05 17:00:00,10.961,10.999,10.868,10.868,350000.0
2006-10-05 17:01:00,10.917,10.999,10.853,10.918,500000.0
2006-10-05 17:02:00,10.931,10.972,10.886,10.936,400000.0
2006-10-05 17:03:00,10.92,10.991,10.891,10.953,500000.0
2006-10-05 17:04:00,10.912,11.0,10.864,10.933,350000.0
2006-10-05 17:05:00,11.017,11.022,10.865,10.931,400000.0
2006-10-05 17:06:00,10.99,11.013,10.886,10.957,350000.0
2006-10-05 17:07:00,10.959,11.056,10.918,10.962,500000.0
2006-10-05 17:08:00,10.868,11.011,10.868,10.922,500000.0
2006-10-05 17:09:00,10.984,10.995,10.878,10.898,500000.0
2006-10-05 17:10:00,10.941,10.984,10.856,10.924,350000.0
2006-10-05 17:11:00,10.954,10.988,10.846,10.87,400000.0
2006-10-05 17:12:00,10.954,10.978,10.886,10.886,400000.0
2006-10-05 17:13:00,10.854,10.99,10.831,10.976,450000.0
2006-10-05 17:14:00,10.884,10.928,10.799,10.912,550000.0
2006-10-05 17:15:00,10.832,10.943,10.796,10.863,350000.0
2006-10-05 17:16:00,10.926,10.926,10.789,10.879,450000.0
2006-10-05 17:17:00,10.831,10.948,10.831,10.856,500000.0
2006-10-05 17:18:00,10.895,10.941,10.844,10.941,350000.0
2006-10-05 17:19:00,10.837,11.002,10.837,10.952,450000.0
2006-10-05 17:20:00,10.894,10.953,10.804,10.824,350000.0
2006-10-05 17:21:00,10.863,10.964,10.851,10.851,400000.0
2006-10-05 17:22:00,10.964,10.964,10.844,10.934,350000.0
2006-10-05 17:23:00,10.844,10.936,10.831,10.929,550000.0
2006-10-05 17:24:00,10.933,10.943,10.834,10.85,350000.0
2006-10-05 17:25:00,10.928,10.95,10.835,10.95,400000.0
2006-10-05 17:26:00,10.832,10.962,10.832,10.905,450000.0
2006-10-05 17:27:00,10.924,10.951,10.855,10.938,400000.0
2006-10-05 17:28:00,10.873,10.945,10.828,10.828,550000.0
2006-10-05 17:29:00,10.861,10.974,10.861,10.934,500000.0
2006-10-05 17:30:00,10.796,10.964,10.796,10.948,450000.0
2006-10-05 17:31:00,10.879,10.946,10.797,10.894,600000.0
2006-10-05 17:32:00,10.867,10.975,10.851,10.909,400000.0
2006-10-05 17:33:00,10.881,10.918,10.785,10.918,400000.0
2006-10-05 17:34:00,10.917,10.939,10.774,10.914,450000.0
2006-10-05 17:35:00,10.87,10.937,10.797,10.852,500000.0
2006-10-05 17:36:00,10.87,10.955,10.813,10.932,450000.0
2006-10-05 17:37:00,10.919,10.919,10.756,10.871,550000.0
2006-10-05 17:38:00,10.858,10.88,10.775,10.83,400000.0
2006-10-05 17:39:00,10.888,10.917,10.816,10.817,350000.0
2006-10-05 17:40:00,10.82,10.947,10.82,10.905,500000.0
2006-10-05 17:41:00,10.797,10.914,10.775,10.914,300000.0
2006-10-05 17:42:00,10.792,10.919,10.792,10.882,500000.0
2006-10-05 17:43:00,10.921,10.942,10.775,10.804,400000.0
2006-10-05 17:44:00,10.904,10.942,10.826,10.907,450000.0
2006-10-05 17:45:00,10.846,10.944,10.816,10.866,550000.0
2006-10-05 17:46:00,10.911,10.977,10.892,10.901,350000.0
2006-10-05 17:47:00,10.95,10.975,10.817,10.886,400000.0
2006-10-05 17:48:00,10.981,10.992,10.876,10.992,400000.0
2006-10-05 17:49:00,10.957,11.001,10.881,10.944,350000.0
2006-10-05 17:50:00,10.977,11.004,10.875,10.875,550000.0
2006-10-05 17:51:00,10.882,10.957,10.821,10.864,550000.0
2006-10-05 17:52:00,10.937,10.987,10.859,10.865,350000.0
2006-10-05 17:53:00,10.937,11.002,10.916,10.934,500000.0
2006-10-05 17:54:00,10.935,11.003,10.877,11.003,350000.0
2006-10-05 17:55:00,10.903,11.032,10.903,10.981,350000.0
2006-10-05 17:56:00,10.888,11.023,10.888,10.929,400000.0
2006-10-05 17:57:00,10.998,11.058,10.95,10.987,400000.0
2006-10-05 17:58:00,10.974,11.009,10.928,10.945,450000.0
2006-10-05 17:59:00,10.904,11.013,10.891,11.013,350000.0
2006-10-05 18:00:00,10.898,11.014,10.898,11.014,350000.0
2006-10-05 18:01:00,10.975,11.046,10.881,10.968,450000.0
2006-10-05 18:02:00,10.9,11.04,10.9,11.026,500000.0
2006-10-05 18:03:00,10.993,11.028,10.937,10.972,350000.0
2006-10-05 18:04:00,11.034,11.034,10.926,10.98,400000.0
2006-10-05 18:05:00,10.944,11.03,10.86,11.023,550000.0
2006-10-05 18:06:00,10.987,11.04,10.911,10.911,450000.0
2006-10-05 18:07:00,11.036,11.036,10.884,11.019,400000.0
2006-10-05 18:08:00,10.948,11.061,10.948,11.061,350000.0
2006-10-05 18:09:00,10.946,11.058,10.918,10.971,450000.0
2006-10-05 18:10:00,11.015,11.022,10.925,10.999,350000.0
2006-10-05 18:11:00,10.947,11.072,10.914,11.038,450000.0
2006-10-05 18:12:00,10.923,11.034,10.923,10.991,350000.0
2006-10-05 18:13:00,10.956,11.046,10.921,11.046,350000.0
2006-10-05 18:14:00,10.936,11.036,10.923,10.999,400000.0
2006-10-05 18:15:00,11.019,11.042,10.898,10.993,550000.0
2006-10-05 18:16:00,10.896,11.043,10.896,10.925,400000.0
2006-10-05 18:17:00,10.948,11.007,10.892,10.918,450000.0
2006-10-05 18:18:00,10.979,11.086,10.91,10.91,500000.0
2006-10-05 18:19:00,10.952,11.069,10.928,10.98,550000.0
2006-10-05 18:20:00,10.941,11.052,10.886,10.992,400000.0
2006-10-05 18:21:00,10.947,11.038,10.936,10.99,550000.0
2006-10-05 18:22:00,10.874,10.992,10.874,10.933,400000.0
2006-10-05 18:23:00,11.029,11.059,10.947,11.017,400000.0
2006-10-05 18:24:00,11.003,11.034,10.9,11.034,400000.0
2006-10-05 18:25:00,10.981,11.068,10.921,10.938,500000.0
2006-10-05 18:26:00,10.941,11.033,10.919,11.026,550000.0
2006-10-05 18:27:00,11.018,11.018,10.902,10.986,350000.0
2006-10-05 18:28:00,10.999,11.006,10.882,11.006,350000.0
2006-10-05 18:29:00,10.954,11.035,10.923,11.035,350000.0
2006-10-05 18:30:00,10.99,11.037,10.904,10.984,450000.0
2006-10-05 18:31:00,10.997,10.997,10.895,10.974,350000.0
2006-10-05 18:32:00,10.954,11.012,10.894,10.968,450000.0
2006-10-05 18:33:00,10.989,11.016,10.91,10.911,300000.0
2006-10-05 18:34:00,10.991,11.029,10.921,11.009,400000.0
2006-10-05 18:35:00,10.941,11.025,10.936,10.955,350000.0
2006-10-05 18:36:00,10.883,11.019,10.883,11.003,550000.0
2006-10-05 18:37:00,10.958,11.048,10.923,10.987,500000.0
2006-10-05 18:38:00,10.999,11.011,10.892,10.961,450000.0
2006-10-05 18:39:00,11.005,11.013,10.909,10.991,400000.0
2006-10-05 18:40:00,10.985,10.995,10.88,10.962,250000.0
2006-10-05 18:41:00,10.937,11.005,10.901,10.978,500000.0
2006-10-05 18:42:00,10.949,10.999,10.877,10.929,550000.0
2006-10-05 18:43:00,10.984,11.02,10.901,11.02,400000.0
2006-10-05 18:44:00,10.952,10.956,10.845,10.902,500000.0
2006-10-05 18:45:00,10.882,11.0,10.882,10.96,350000.0
2006-10-05 18:46:00,10.873,10.992,10.836,10.992,350000.0
2006-10-05 18:47:00,10.871,10.979,10.846,10.94,400000.0
2006-10-05 18:48:00,10.989,10.99,10.87,10.913,400000.0
2006-10-05 18:49:00,10.848,10.963,10.831,10.947,450000.0
2006-10-05 18:50:00,10.981,10.995,10.858,10.995,300000.0
2006-10-05 18:51:00,10.979,11.01,10.892,10.917,450000.0
2006-10-05 18:52:00,10.96,11.035,10.906,11.011,550000.0
2006-10-05 18:53:00,10.966,10.998,10.931,10.987,450000.0
2006-10-05 18:54:00,10.885,10.981,10.885,10.913,400000.0
2006-10-05 18:55:00,10.924,11.026,10.876,10.959,350000.0
2006-10-05 18:56:00,10.936,10.998,10.856,10.888,500000.0
2006-10-05 18:57:00,10.995,10.995,10.867,10.979,450000.0
2006-10-05 18:58:00,11.004,11.008,10.931,10.973,350000.0
2006-10-05 18:59:00,10.93,10.995,10.93,10.948,450000.0
2006-10-05 19:00:00,10.911,10.994,10.849,10.994,350000.0
2006-10-05 19:01:00,10.911,10.974,10.867,10.926,500000.0
2006-10-05 19:02:00,10.886,10.955,10.849,10.94,400000.0
2006-10-05 19:03:00,10.928,10.928,10.831,10.84,350000.0
2006-10-05 19:04:00,10.848,10.983,10.848,10.887,450000.0
2006-10-05 19:05:00,10.919,10.962,10.866,10.906,500000.0
2006-10-05 19:06:00,10.934,10.958,10.816,10.958,400000.0
2006-10-05 19:07:00,10.915,10.957,10.841,10.893,400000.0
2006-10-05 19:08:00,10.887,10.99,10.886,10.886,350000.0
2006-10-05 19:09:00,10.851,10.966,10.829,10.913,500000.0
2006-10-05 19:10:00,10.876,10.977,10.861,10.925,350000.0
2006-10-05 19:11:00,10.953,10.963,10.851,10.881,550000.0
2006-10-05 19:12:00,10.883,10.973,10.883,10.943,350000.0
2006-10-05 19:13:00,10.869,10.974,10.832,10.832,350000.0
2006-10-05 19:14:00,10.842,10.948,10.83,10.945,400000.0
2006-10-05 19:15:00,10.887,10.975,10.878,10.975,500000.0
2006-10-05 19:16:00,10.967,10.969,10.903,10.944,350000.0
2006-10-05 19:17:00,10.988,10.988,10.85,10.87,450000.0
2006-10-05 19:18:00,10.872,11.0,10.867,10.933,350000.0
2006-10-05 19:19:00,10.964,10.964,10.813,10.962,400000.0
2006-10-05 19:20:00,10.964,10.997,10.842,10.974,400000.0
2006-10-05 19:21:00,10.959,10.995,10.874,10.88,450000.0
2006-10-05 19:22:00,10.971,10.971,10.863,10.88,400000.0
2006-10-05 19:23:00,10.984,10.996,10.859,10.859,350000.0
2006-10-05 19:24:00,10.886,10.953,10.822,10.872,550000.0
2006-10-05 19:25:00,10.881,10.91,10.856,10.903,550000.0
2006-10-05 19:26:00,10.903,10.989,10.895,10.989,350000.0
2006-10-05 19:27:00,10.943,10.981,10.859,10.859,300000.0
2006-10-05 19:28:00,10.954,10.993,10.853,10.853,350000.0
2006-10-05 19:29:00,10.943,10.943,10.887,10.925,250000.0
2006-10-05 19:30:00,10.948,10.949,10.816,10.864,400000.0
2006-10-05 19:31:00,10.918,10.999,10.908,10.922,400000.0
2006-10-05 19:32:00,10.91,10.978,10.881,10.913,400000.0
2006-10-05 19:33:00,10.91,10.993,10.863,10.892,400000.0
2006-10-05 19:34:00,10.997,10.997,10.892,10.911,300000.0
2006-10-05 19:35:00,10.841,10.921,10.841,10.904,350000.0
2006-10-05 19:36:00,10.953,10.974,10.831,10.904,450000.0
2006-10-05 19:37:00,10.888,10.961,10.888,10.896,300000.0
2006-10-05 19:38:00,10.877,10.981,10.877,10.93,400000.0
2006-10-05 19:39:00,10.969,10.995,10.875,10.995,350000.0
2006-10-05 19:40:00,10.992,10.996,10.924,10.993,350000.0
2006-10-05 19:41:00,10.904,11.012,10.904,10.995,350000.0
2006-10-05 19:42:00,10.958,10.958,10.883,10.954,150000.0
2006-10-05 19:43:00,10.958,10.972,10.821,10.936,450000.0
2006-10-05 19:44:00,10.921,10.947,10.895,10.928,450000.0
2006-10-05 19:45:00,11.0,11.0,10.898,10.898,150000.0
2006-10-05 19:46:00,10.885,10.996,10.882,10.902,250000.0
2006-10-05 19:47:00,10.89,10.959,10.855,10.935,400000.0
2006-10-05 19:48:00,10.902,10.945,10.887,10.914,250000.0
2006-10-05 19:49:00,10.909,11.013,10.885,10.895,350000.0
2006-10-05 19:50:00,10.958,10.958,10.894,10.912,200000.0
2006-10-05 19:51:00,10.929,11.008,10.902,10.907,400000.0
2006-10-05 19:52:00,10.957,11.026,10.883,10.945,400000.0
2006-10-05 19:54:00,10.908,11.061,10.908,10.995,250000.0
2006-10-05 19:55:00,10.887,11.006,10.844,10.915,850000.0
2006-10-05 19:56:00,10.965,11.04,10.883,10.953,600000.0
2006-10-05 19:57:00,10.915,11.068,10.915,11.007,550000.0
2006-10-05 19:58:00,10.922,11.022,10.909,11.022,450000.0
2006-10-05 19:59:00,11.009,11.022,10.906,11.022,350000.0
2006-10-05 20:00:00,11.017,11.017,10.917,10.973,300000.0
2006-10-05 20:01:00,10.983,11.026,10.901,11.005,800000.0
2006-10-05 20:02:00,10.976,10.976,10.904,10.904,400000.0
2006-10-05 20:03:00,10.898,10.99,10.898,10.982,350000.0
2006-10-05 20:04:00,11.031,11.041,10.961,11.026,400000.0
2006-10-05 20:05:00,11.028,11.044,10.922,11.043,600000.0
2006-10-05 20:06:00,10.971,11.066,10.942,11.031,300000.0
2006-10-05 20:07:00,10.9,10.971,10.9,10.957,400000.0
2006-10-05 20:08:00,10.915,11.025,10.891,11.025,400000.0
2006-10-05 20:09:00,10.92,11.028,10.914,10.954,350000.0
2006-10-05 20:10:00,10.991,10.991,10.908,10.959,150000.0
2006-10-05 20:11:00,10.972,11.017,10.873,10.873,350000.0
2006-10-05 20:12:00,10.975,10.993,10.886,10.92,500000.0
2006-10-05 20:13:00,10.908,10.964,10.873,10.94,450000.0
2006-10-05 20:15:00,10.855,10.958,10.855,10.95,550000.0
2006-10-05 20:16:00,10.969,11.011,10.966,10.97,250000.0
2006-10-05 20:17:00,10.992,10.992,10.839,10.869,500000.0
2006-10-05 20:19:00,10.916,10.981,10.862,10.886,250000.0
2006-10-05 20:20:00,11.006,11.035,10.904,10.904,500000.0
2006-10-05 20:22:00,10.894,10.982,10.894,10.982,100000.0
2006-10-05 20:23:00,10.865,10.997,10.865,10.997,400000.0
2006-10-05 20:24:00,10.918,11.007,10.902,10.973,350000.0
2006-10-05 20:25:00,10.988,10.988,10.863,10.967,300000.0
2006-10-05 20:27:00,10.891,10.985,10.891,10.957,500000.0
2006-10-05 20:28:00,10.918,11.007,10.896,10.896,500000.0
2006-10-05 20:32:00,10.985,10.985,10.914,10.95,200000.0
2006-10-05 20:36:00,10.91,10.966,10.877,10.926,400000.0
2006-10-05 20:38:00,11.016,11.016,10.888,10.975,650000.0
2006-10-05 20:39:00,10.967,11.011,10.967,10.983,200000.0
2006-10-05 20:41:00,10.972,10.987,10.89,10.987,150000.0
2006-10-05 20:42:00,10.998,11.085,10.949,10.97,450000.0
2006-10-05 20:43:00,10.916,11.036,10.897,10.994,550000.0
2006-10-05 20:44:00,11.045,11.087,10.919,10.962,750000.0
2006-10-05 20:45:00,11.017,11.031,10.911,11.013,500000.0
2006-10-05 20:46:00,11.0,11.049,10.921,11.023,550000.0
2006-10-05 20:47:00,11.059,11.092,10.992,10.999,600000.0
2006-10-05 20:48:00,11.004,11.043,10.883,11.043,800000.0
2006-10-05 20:49:00,11.019,11.04,10.92,11.03,450000.0
2006-10-05 20:50:00,10.967,10.992,10.895,10.976,400000.0
2006-10-05 20:51:00,10.94,11.041,10.94,11.014,450000.0
2006-10-05 20:52:00,10.989,11.044,10.918,11.019,500000.0
2006-10-05 20:55:00,10.997,11.02,10.922,10.922,350000.0
2006-10-05 20:56:00,11.002,11.062,10.92,11.056,500000.0
2006-10-05 20:57:00,10.983,11.054,10.964,10.964,250000.0
2006-10-05 20:58:00,10.939,11.042,10.939,11.003,150000.0
2006-10-05 20:59:00,10.931,11.029,10.888,10.964,750000.0
2006-10-05 21:00:00,10.936,11.015,10.917,11.015,250000.0
2006-10-05 21:01:00,10.968,11.04,10.906,11.04,450000.0
2006-10-05 21:02:00,11.001,11.03,10.902,10.925,350000.0
2006-10-05 21:03:00,11.008,11.027,10.926,10.926,300000.0
2006-10-05 21:04:00,11.033,11.033,10.888,10.951,500000.0
2006-10-05 21:05:00,10.987,10.989,10.878,10.901,450000.0
2006-10-05 21:06:00,10.893,11.001,10.882,10.933,700000.0
2006-10-05 21:07:00,10.994,11.022,10.924,10.989,450000.0
2006-10-05 21:09:00,10.966,11.011,10.918,10.918,250000.0
2006-10-05 21:10:00,10.916,10.984,10.907,10.984,350000.0
2006-10-05 21:11:00,10.9,10.982,10.87,10.982,400000.0
2006-10-05 21:12:00,10.93,11.041,10.93,10.944,250000.0
2006-10-05 21:13:00,10.9,11.018,10.9,10.934,300000.0
2006-10-05 21:14:00,10.94,10.982,10.94,10.944,150000.0
2006-10-05 21:16:00,10.968,11.012,10.91,10.97,300000.0
2006-10-05 21:17:00,10.908,10.975,10.88,10.938,300000.0
2006-10-05 21:18:00,10.902,11.059,10.902,10.966,550000.0
2006-10-05 21:19:00,10.894,11.028,10.842,10.989,550000.0
2006-10-05 21:20:00,10.951,11.047,10.951,11.028,450000.0
2006-10-05 21:21:00,11.008,11.014,10.912,11.014,350000.0
2006-10-05 21:22:00,10.992,11.051,10.951,10.988,450000.0
2006-10-05 21:23:00,10.96,11.053,10.944,11.022,350000.0
2006-10-05 21:24:00,11.014,11.014,10.925,10.979,300000.0
2006-10-05 21:25:00,10.934,11.042,10.934,11.012,500000.0
2006-10-05 21:26:00,10.917,11.047,10.917,11.037,300000.0
2006-10-05 21:27:00,10.996,11.037,10.95,10.95,350000.0
2006-10-05 21:28:00,11.052,11.052,11.033,11.033,100000.0
2006-10-05 21:29:00,11.02,11.039,10.908,11.036,450000.0
2006-10-05 21:30:00,11.012,11.105,10.968,11.046,350000.0
2006-10-05 21:31:00,11.002,11.064,10.964,10.964,200000.0
2006-10-05 21:32:00,11.002,11.002,10.882,10.882,350000.0
2006-10-05 21:33:00,10.912,11.064,10.912,10.963,550000.0
2006-10-05 21:34:00,10.942,11.048,10.942,11.021,400000.0
2006-10-05 21:35:00,11.015,11.05,10.896,11.05,400000.0
2006-10-05 21:36:00,11.011,11.03,10.987,10.987,250000.0
2006-10-05 21:37:00,11.024,11.043,10.913,11.014,400000.0
2006-10-05 21:38:00,10.982,11.036,10.928,11.036,300000.0
2006-10-05 21:42:00,11.043,11.043,10.936,11.031,150000.0
2006-10-05 21:44:00,11.032,11.032,10.892,10.91,400000.0
2006-10-05 21:45:00,11.016,11.051,10.954,11.028,550000.0
2006-10-05 21:47:00,10.987,11.046,10.926,11.039,350000.0
2006-10-05 21:48:00,10.997,11.049,10.941,11.032,500000.0
2006-10-05 21:53:00,10.995,11.06,10.918,11.06,400000.0
2006-10-05 21:54:00,10.991,11.085,10.94,11.016,550000.0
2006-10-05 21:55:00,10.999,11.053,10.955,11.001,650000.0
2006-10-05 21:56:00,11.063,11.068,10.925,11.053,750000.0
2006-10-05 21:57:00,11.039,11.052,10.939,11.046,600000.0
2006-10-05 21:58:00,10.926,11.047,10.926,11.013,600000.0
2006-10-05 21:59:00,10.964,11.043,10.955,11.016,300000.0
2006-10-05 22:00:00,10.986,11.094,10.931,10.938,500000.0
2006-10-05 22:01:00,11.005,11.096,10.943,10.943,750000.0
2006-10-05 22:02:00,10.936,11.063,10.936,11.057,450000.0
2006-10-05 22:03:00,11.013,11.03,10.923,10.923,550000.0
2006-10-05 22:06:00,10.916,10.957,10.911,10.938,350000.0
2006-10-05 22:07:00,11.018,11.07,10.95,10.953,350000.0
2006-10-05 22:11:00,10.946,10.988,10.924,10.95,400000.0
2006-10-05 22:12:00,10.947,11.0,10.947,11.0,100000.0
2006-10-05 22:13:00,10.939,11.008,10.906,11.008,550000.0
2006-10-05 22:16:00,11.009,11.009,10.897,10.986,400000.0
2006-10-05 22:20:00,11.021,11.021,11.001,11.001,100000.0
2006-10-05 22:22:00,10.995,11.024,10.872,10.946,500000.0
2006-10-05 22:26:00,11.039,11.04,10.923,11.04,500000.0
2006-10-05 22:27:00,10.989,11.025,10.887,11.021,450000.0
2006-10-05 22:28:00,10.959,11.062,10.959,11.023,300000.0
2006-10-05 22:29:00,10.992,11.033,10.884,10.911,750000.0
2006-10-05 22:32:00,10.915,11.003,10.903,10.996,250000.0
2006-10-05 22:34:00,11.002,11.002,10.902,10.943,200000.0
2006-10-05 22:37:00,11.011,11.024,10.965,10.967,450000.0
2006-10-05 22:38:00,10.954,11.017,10.917,10.917,300000.0
2006-10-05 22:40:00,10.909,10.983,10.909,10.962,250000.0
2006-10-05 22:46:00,11.014,11.025,10.914,10.941,500000.0
2006-10-05 22:47:00,10.931,11.059,10.931,11.011,250000.0
2006-10-05 22:48:00,10.972,11.0,10.901,10.949,600000.0
2006-10-05 22:49:00,10.934,11.045,10.907,10.907,500000.0
2006-10-05 22:51:00,10.935,11.055,10.913,11.002,650000.0
2006-10-05 22:54:00,11.005,11.075,10.942,10.942,300000.0
2006-10-05 22:55:00,11.029,11.029,11.007,11.007,100000.0
2006-10-05 22:56:00,10.988,11.003,10.938,10.954,400000.0
2006-10-05 22:57:00,11.022,11.022,10.904,10.991,250000.0
2006-10-05 22:59:00,10.95,11.014,10.864,11.014,500000.0
2006-10-05 23:02:00,11.006,11.006,10.939,10.978,200000.0
2006-10-05 23:13:00,11.047,11.047,10.962,10.995,200000.0
2006-10-05 23:18:00,11.037,11.037,10.937,10.975,200000.0
2006-10-05 23:29:00,11.023,11.023,10.904,10.954,300000.0
2006-10-05 23:32:00,11.036,11.036,10.952,10.985,200000.0
2006-10-05 23:36:00,11.047,11.047,10.963,10.995,200000.0
2006-10-05 23:39:00,11.035,11.035,10.935,10.974,200000.0
2006-10-05 23:43:00,10.979,11.051,10.925,10.954,500000.0
2006-10-05 23:47:00,11.026,11.026,10.926,10.965,200000.0
2006-10-05 23:52:00,11.036,11.036,10.952,10.985,200000.0
2006-10-05 23:57:00,11.048,11.048,10.964,10.995,200000.0
2006-10-05 23:59:00,11.031,11.031,10.927,10.965,200000.0
2006-10-06 00:00:00,11.08,11.13,10.77,11.12,200000.0
2006-10-06 00:05:00,11.016,11.016,10.91,10.947,200000.0
2006-10-06 00:10:00,11.013,11.013,10.93,10.963,200000.0
2006-10-06 00:22:00,10.992,11.075,10.921,10.969,650000.0
2006-10-06 00:30:00,10.979,11.019,10.911,10.955,400000.0
2006-10-06 00:35:00,11.025,11.025,10.946,10.981,200000.0
2006-10-06 00:39:00,11.021,11.021,10.917,10.955,200000.0
2006-10-06 00:41:00,11.02,11.026,10.936,10.97,250000.0
2006-10-06 00:42:00,10.929,11.052,10.929,10.984,300000.0
2006-10-06 00:49:00,10.989,10.989,10.985,10.985,100000.0
2006-10-06 00:52:00,11.008,11.008,10.924,10.955,200000.0
2006-10-06 00:59:00,10.995,10.995,10.895,10.933,200000.0
2006-10-06 01:00:00,10.943,10.983,10.911,10.911,200000.0
2006-10-06 01:03:00,11.014,11.014,10.935,10.971,200000.0
2006-10-06 01:07:00,10.927,10.963,10.927,10.963,100000.0
2006-10-06 01:08:00,11.019,11.06,10.929,10.931,200000.0
2006-10-06 01:09:00,11.013,11.045,10.953,11.045,250000.0
2006-10-06 01:17:00,11.057,11.057,10.972,11.005,200000.0
2006-10-06 01:24:00,11.043,11.043,10.934,10.968,200000.0
2006-10-06 01:27:00,11.02,11.071,11.02,11.042,200000.0
2006-10-06 01:28:00,11.075,11.075,11.008,11.021,300000.0
2006-10-06 01:31:00,10.978,11.041,10.978,11.041,100000.0
2006-10-06 01:33:00,10.928,10.998,10.903,10.998,300000.0
2006-10-06 01:35:00,10.955,11.014,10.922,11.014,550000.0
2006-10-06 01:36:00,10.967,11.012,10.956,10.956,350000.0
2006-10-06 01:37:00,10.991,10.991,10.935,10.935,100000.0
2006-10-06 01:39:00,11.009,11.01,10.958,10.958,150000.0
2006-10-06 01:42:00,10.923,11.053,10.923,10.935,400000.0
2006-10-06 01:44:00,10.95,11.036,10.91,11.036,450000.0
2006-10-06 01:56:00,11.016,11.016,10.932,10.965,200000.0
2006-10-06 01:59:00,11.003,11.003,10.903,10.943,200000.0
2006-10-06 02:00:00,10.991,10.991,10.887,10.925,200000.0
2006-10-06 02:04:00,10.994,10.994,10.91,10.943,200000.0
2006-10-06 02:08:00,10.994,10.994,10.898,10.989,400000.0
2006-10-06 02:09:00,10.902,10.988,10.902,10.941,250000.0
2006-10-06 02:10:00,10.968,10.987,10.92,10.92,300000.0
2006-10-06 02:11:00,10.88,11.011,10.88,10.997,450000.0
2006-10-06 02:12:00,10.915,10.964,10.868,10.889,500000.0
2006-10-06 02:13:00,10.941,11.006,10.859,10.944,550000.0
2006-10-06 02:14:00,10.914,10.985,10.885,10.967,650000.0
2006-10-06 02:15:00,10.919,11.057,10.919,11.005,750000.0
2006-10-06 02:16:00,10.91,11.0,10.868,10.868,600000.0
2006-10-06 02:17:00,10.922,10.981,10.855,10.953,450000.0
2006-10-06 02:18:00,10.86,10.942,10.835,10.835,250000.0
2006-10-06 02:19:00,10.868,10.989,10.868,10.874,500000.0
2006-10-06 02:20:00,10.846,10.976,10.846,10.881,400000.0
2006-10-06 02:21:00,10.97,10.97,10.886,10.886,100000.0
2006-10-06 02:22:00,10.897,10.99,10.891,10.968,250000.0
2006-10-06 02:23:00,11.014,11.014,10.951,10.967,400000.0
2006-10-06 02:24:00,10.91,10.957,10.832,10.832,300000.0
2006-10-06 02:25:00,10.953,11.014,10.881,11.014,250000.0
2006-10-06 02:26:00,10.902,11.007,10.893,10.953,450000.0
2006-10-06 02:27:00,10.882,11.008,10.882,10.919,500000.0
2006-10-06 02:28:00,10.88,11.005,10.88,10.99,550000.0
2006-10-06 02:29:00,10.997,11.026,10.894,10.894,400000.0
2006-10-06 02:30:00,10.937,10.963,10.822,10.963,350000.0
2006-10-06 02:31:00,11.001,11.022,10.902,10.976,400000.0
2006-10-06 02:32:00,10.881,10.958,10.876,10.955,250000.0
2006-10-06 02:38:00,10.904,10.964,10.904,10.964,150000.0
2006-10-06 02:40:00,10.965,10.984,10.86,10.984,500000.0
2006-10-06 02:41:00,10.912,11.013,10.893,10.897,400000.0
2006-10-06 02:43:00,10.933,10.99,10.828,10.99,450000.0
2006-10-06 02:44:00,10.913,10.973,10.864,10.864,300000.0
2006-10-06 02:45:00,10.901,10.993,10.901,10.993,250000.0
2006-10-06 02:48:00,10.888,10.956,10.862,10.894,250000.0
2006-10-06 02:51:00,10.905,10.987,10.861,10.924,350000.0
2006-10-06 02:52:00,10.907,10.968,10.907,10.968,100000.0
2006-10-06 02:54:00,10.979,10.979,10.898,10.932,200000.0
2006-10-06 02:56:00,10.994,10.994,10.91,10.943,200000.0
2006-10-06 02:58:00,10.911,10.972,10.897,10.897,200000.0
2006-10-06 02:59:00,10.973,10.987,10.889,10.95,250000.0
2006-10-06 03:03:00,10.98,10.98,10.83,10.949,500000.0
2006-10-06 03:04:00,10.97,10.98,10.97,10.98,150000.0
2006-10-06 03:06:00,10.944,10.944,10.84,10.887,450000.0
2006-10-06 03:08:00,10.844,10.956,10.844,10.92,400000.0
2006-10-06 03:09:00,10.942,10.972,10.872,10.972,500000.0
2006-10-06 03:10:00,10.962,10.999,10.895,10.999,250000.0
2006-10-06 03:11:00,10.958,10.996,10.881,10.991,750000.0
2006-10-06 03:12:00,10.913,10.978,10.889,10.978,200000.0
2006-10-06 03:15:00,10.946,10.987,10.865,10.98,850000.0
2006-10-06 03:16:00,10.988,10.988,10.872,10.872,450000.0
2006-10-06 03:17:00,10.991,11.008,10.891,10.954,500000.0
2006-10-06 03:18:00,10.969,11.008,10.969,10.995,250000.0
2006-10-06 03:21:00,10.985,10.985,10.896,10.983,350000.0
2006-10-06 03:22:00,10.972,11.094,10.923,11.0,550000.0
2006-10-06 03:23:00,10.959,10.997,10.856,10.856,350000.0
2006-10-06 03:24:00,10.883,11.009,10.873,10.986,450000.0
2006-10-06 03:25:00,10.968,10.968,10.842,10.863,250000.0
2006-10-06 03:26:00,10.943,10.989,10.867,10.944,350000.0
2006-10-06 03:27:00,10.916,10.994,10.882,10.972,800000.0
2006-10-06 03:29:00,10.877,10.934,10.86,10.921,250000.0
2006-10-06 03:32:00,10.945,10.946,10.867,10.917,350000.0
2006-10-06 03:33:00,10.921,10.973,10.844,10.897,950000.0
2006-10-06 03:34:00,10.954,11.011,10.844,10.966,900000.0
2006-10-06 03:35:00,10.972,10.972,10.857,10.955,550000.0
2006-10-06 03:37:00,10.881,10.939,10.844,10.933,600000.0
2006-10-06 03:38:00,10.996,10.996,10.881,10.959,500000.0
2006-10-06 03:39:00,10.854,10.975,10.853,10.975,300000.0
2006-10-06 03:40:00,10.91,10.953,10.864,10.953,300000.0
2006-10-06 03:41:00,10.946,10.97,10.832,10.958,450000.0
2006-10-06 03:42:00,10.83,10.948,10.799,10.882,450000.0
2006-10-06 03:43:00,10.982,11.009,10.86,10.927,350000.0
2006-10-06 03:44:00,10.921,10.921,10.812,10.818,300000.0
2006-10-06 03:45:00,10.948,10.956,10.827,10.907,700000.0
2006-10-06 03:47:00,10.954,10.954,10.828,10.895,150000.0
2006-10-06 03:48:00,10.886,10.924,10.795,10.814,500000.0
2006-10-06 03:49:00,10.897,10.917,10.835,10.917,300000.0
2006-10-06 03:50:00,10.873,10.971,10.844,10.859,550000.0
2006-10-06 03:51:00,10.881,10.92,10.847,10.92,150000.0
2006-10-06 03:52:00,10.919,10.975,10.919,10.975,100000.0
2006-10-06 03:53:00,10.873,10.903,10.849,10.849,150000.0
2006-10-06 03:55:00,10.942,10.942,10.837,10.875,250000.0
2006-10-06 03:56:00,10.988,10.988,10.872,10.894,150000.0
2006-10-06 03:58:00,10.86,10.98,10.823,10.853,950000.0
2006-10-06 03:59:00,10.87,10.959,10.829,10.829,350000.0
2006-10-06 04:00:00,10.866,10.956,10.856,10.908,350000.0
2006-10-06 04:01:00,10.873,10.955,10.825,10.955,450000.0
2006-10-06 04:02:00,10.955,10.974,10.853,10.88,250000.0
2006-10-06 04:03:00,10.85,10.948,10.849,10.934,500000.0
2006-10-06 04:04:00,10.949,10.985,10.899,10.963,300000.0
2006-10-06 04:05:00,10.94,10.956,10.835,10.856,250000.0
2006-10-06 04:06:00,10.872,10.97,10.872,10.901,250000.0
2006-10-06 04:07:00,10.839,10.966,10.826,10.895,450000.0
2006-10-06 04:08:00,10.863,10.984,10.863,10.973,300000.0
2006-10-06 04:10:00,10.889,10.975,10.889,10.953,250000.0
2006-10-06 04:11:00,10.894,10.974,10.894,10.92,200000.0
2006-10-06 04:12:00,10.899,10.925,10.862,10.925,350000.0
2006-10-06 04:13:00,10.903,10.955,10.903,10.926,400000.0
2006-10-06 04:14:00,10.945,10.975,10.945,10.95,150000.0
2006-10-06 04:15:00,10.925,10.943,10.865,10.939,350000.0
2006-10-06 04:16:00,10.954,10.954,10.896,10.896,150000.0
2006-10-06 04:17:00,10.935,10.979,10.935,10.947,150000.0
2006-10-06 04:18:00,10.961,10.983,10.906,10.93,300000.0
2006-10-06 04:20:00,10.918,10.96,10.869,10.907,250000.0
2006-10-06 04:21:00,10.88,10.971,10.864,10.877,350000.0
2006-10-06 04:22:00,10.867,10.958,10.858,10.953,400000.0
2006-10-06 04:23:00,10.885,10.997,10.885,10.992,150000.0
2006-10-06 04:25:00,10.971,10.971,10.891,10.923,200000.0
2006-10-06 04:28:00,10.961,10.961,10.856,10.895,200000.0
2006-10-06 04:30:00,10.945,10.945,10.84,10.877,200000.0
2006-10-06 04:33:00,10.948,10.948,10.87,10.904,250000.0
2006-10-06 04:34:00,10.963,10.966,10.865,10.865,400000.0
2006-10-06 04:36:00,10.935,10.943,10.846,10.889,450000.0
2006-10-06 04:41:00,10.944,10.944,10.844,10.884,200000.0
2006-10-06 04:43:00,10.935,10.935,10.835,10.875,200000.0
2006-10-06 04:46:00,10.981,11.001,10.847,10.952,450000.0
2006-10-06 04:47:00,10.929,10.942,10.83,10.942,250000.0
2006-10-06 04:50:00,10.892,10.943,10.892,10.943,100000.0
2006-10-06 04:51:00,10.855,10.953,10.855,10.953,200000.0
2006-10-06 04:54:00,10.947,10.995,10.846,10.913,450000.0
2006-10-06 04:55:00,10.982,10.982,10.928,10.978,250000.0
2006-10-06 05:01:00,10.974,11.03,10.905,10.936,300000.0
2006-10-06 05:02:00,11.018,11.018,10.886,11.01,200000.0
2006-10-06 05:04:00,10.895,11.007,10.895,10.929,300000.0
2006-10-06 05:05:00,11.02,11.026,10.91,11.015,400000.0
2006-10-06 05:07:00,10.972,11.044,10.904,10.904,150000.0
2006-10-06 05:08:00,10.996,10.996,10.908,10.982,200000.0
2006-10-06 05:09:00,11.022,11.022,10.932,10.972,400000.0
2006-10-06 05:10:00,10.957,11.021,10.933,10.961,350000.0
2006-10-06 05:11:00,10.91,10.971,10.871,10.9,550000.0
2006-10-06 05:16:00,10.944,10.944,10.844,10.883,200000.0
2006-10-06 05:20:00,10.926,10.967,10.843,10.959,300000.0
2006-10-06 05:21:00,10.908,10.986,10.87,10.986,350000.0
2006-10-06 05:25:00,10.895,10.996,10.858,10.964,350000.0
2006-10-06 05:29:00,10.869,10.963,10.842,10.963,150000.0
2006-10-06 05:30:00,10.962,10.98,10.863,10.959,650000.0
2006-10-06 05:31:00,10.951,10.992,10.869,10.925,350000.0
2006-10-06 05:32:00,10.973,10.973,10.862,10.862,350000.0
2006-10-06 05:34:00,10.985,10.985,10.92,10.93,300000.0
2006-10-06 05:36:00,10.907,10.99,10.872,10.909,600000.0
2006-10-06 05:38:00,10.863,10.978,10.863,10.943,350000.0
2006-10-06 05:39:00,10.904,10.981,10.888,10.888,300000.0
2006-10-06 05:40:00,10.902,10.961,10.857,10.893,550000.0
2006-10-06 05:41:00,10.891,10.976,10.842,10.976,750000.0
2006-10-06 05:42:00,11.0,11.017,10.866,10.948,650000.0
2006-10-06 05:43:00,10.902,11.037,10.858,10.858,750000.0
2006-10-06 05:44:00,10.96,10.96,10.816,10.827,600000.0
2006-10-06 05:45:00,10.962,10.963,10.845,10.963,450000.0
2006-10-06 05:46:00,10.946,10.998,10.936,10.998,350000.0
2006-10-06 05:47:00,10.926,10.99,10.894,10.974,350000.0
2006-10-06 05:48:00,10.846,10.899,10.832,10.891,250000.0
2006-10-06 05:50:00,10.958,10.958,10.856,10.899,450000.0
2006-10-06 05:51:00,10.924,10.959,10.892,10.941,550000.0
2006-10-06 05:53:00,10.858,11.017,10.858,10.863,600000.0
2006-10-06 05:56:00,10.953,10.953,10.854,10.924,350000.0
2006-10-06 05:57:00,10.885,10.938,10.848,10.938,200000.0
2006-10-06 05:58:00,10.852,10.932,10.839,10.881,300000.0
2006-10-06 06:02:00,10.845,10.947,10.844,10.947,350000.0
2006-10-06 06:03:00,10.94,10.94,10.836,10.852,250000.0
2006-10-06 06:07:00,10.935,10.935,10.843,10.879,200000.0
2006-10-06 06:12:00,10.849,10.861,10.849,10.861,100000.0
2006-10-06 06:13:00,10.922,10.938,10.866,10.896,350000.0
2006-10-06 06:17:00,10.871,10.958,10.871,10.958,350000.0
2006-10-06 06:18:00,11.005,11.015,10.924,10.974,300000.0
2006-10-06 06:19:00,10.999,10.999,10.864,10.983,250000.0
2006-10-06 06:20:00,10.952,10.999,10.871,10.996,350000.0
2006-10-06 06:21:00,10.886,10.973,10.856,10.893,550000.0
2006-10-06 06:23:00,10.949,10.964,10.826,10.886,500000.0
2006-10-06 06:25:00,10.913,10.924,10.813,10.898,600000.0
2006-10-06 06:27:00,10.956,10.971,10.856,10.971,650000.0
2006-10-06 06:28:00,10.922,10.984,10.854,10.939,450000.0
2006-10-06 06:29:00,10.941,10.952,10.828,10.952,650000.0
2006-10-06 06:30:00,10.943,10.951,10.93,10.93,200000.0
2006-10-06 06:31:00,10.926,10.988,10.886,10.904,800000.0
2006-10-06 06:34:00,10.943,11.022,10.943,11.014,250000.0
2006-10-06 06:35:00,10.944,10.958,10.896,10.939,400000.0
2006-10-06 06:36:00,10.863,10.968,10.862,10.959,300000.0
2006-10-06 06:37:00,11.002,11.048,10.88,10.984,900000.0
2006-10-06 06:38:00,10.91,11.008,10.869,10.961,650000.0
2006-10-06 06:39:00,10.882,10.974,10.855,10.968,400000.0
2006-10-06 06:41:00,10.968,10.968,10.873,10.928,550000.0
2006-10-06 06:43:00,10.935,10.935,10.843,10.879,200000.0
2006-10-06 06:46:00,10.993,11.023,10.892,10.892,350000.0
2006-10-06 06:49:00,10.889,10.976,10.88,10.88,250000.0
2006-10-06 06:50:00,10.919,10.953,10.897,10.953,300000.0
2006-10-06 06:51:00,10.93,11.003,10.88,10.91,500000.0
2006-10-06 06:53:00,10.908,10.968,10.874,10.874,300000.0
2006-10-06 06:54:00,10.975,10.975,10.889,10.925,450000.0
2006-10-06 06:56:00,10.948,10.948,10.868,10.902,200000.0
2006-10-06 06:57:00,10.955,10.955,10.902,10.902,100000.0
2006-10-06 06:58:00,10.893,10.973,10.893,10.949,300000.0
2006-10-06 06:59:00,10.856,10.973,10.856,10.973,100000.0
2006-10-06 07:01:00,10.938,10.963,10.859,10.963,200000.0
2006-10-06 07:02:00,10.968,11.004,10.894,10.979,250000.0
2006-10-06 07:03:00,10.932,10.934,10.833,10.84,450000.0
2006-10-06 07:04:00,10.936,10.936,10.867,10.926,250000.0
2006-10-06 07:05:00,10.855,10.934,10.855,10.934,150000.0
2006-10-06 07:06:00,10.975,11.006,10.87,10.992,650000.0
2006-10-06 07:07:00,10.984,10.991,10.899,10.971,550000.0
2006-10-06 07:08:00,10.907,11.031,10.907,10.969,400000.0
2006-10-06 07:09:00,10.931,11.03,10.923,10.978,650000.0
2006-10-06 07:10:00,10.911,10.995,10.872,10.91,650000.0
2006-10-06 07:12:00,10.975,11.006,10.897,11.002,250000.0
2006-10-06 07:13:00,10.906,10.924,10.837,10.837,200000.0
2006-10-06 07:14:00,10.895,10.955,10.895,10.933,350000.0
2006-10-06 07:15:00,10.928,10.956,10.89,10.926,250000.0
2006-10-06 07:16:00,10.944,10.981,10.944,10.981,100000.0
2006-10-06 07:18:00,10.957,10.969,10.909,10.962,400000.0
2006-10-06 07:19:00,10.975,11.006,10.887,10.887,350000.0
2006-10-06 07:20:00,10.974,10.979,10.892,10.979,300000.0
2006-10-06 07:21:00,10.932,10.951,10.932,10.951,100000.0
2006-10-06 07:22:00,10.931,10.931,10.929,10.929,100000.0
2006-10-06 07:23:00,10.963,10.98,10.963,10.974,150000.0
2006-10-06 07:25:00,10.968,10.973,10.861,10.973,500000.0
2006-10-06 07:26:00,10.833,10.987,10.833,10.987,300000.0
2006-10-06 07:27:00,10.88,10.983,10.86,10.921,500000.0
2006-10-06 07:28:00,11.003,11.003,10.854,10.933,200000.0
2006-10-06 07:29:00,10.901,10.991,10.866,10.951,550000.0
2006-10-06 07:30:00,10.866,10.992,10.866,10.972,400000.0
2006-10-06 07:31:00,10.903,10.97,10.903,10.935,350000.0
2006-10-06 07:33:00,10.958,10.986,10.869,10.869,350000.0
2006-10-06 07:34:00,10.994,11.0,10.902,10.966,350000.0
2006-10-06 07:35:00,10.944,11.003,10.871,10.975,500000.0
2006-10-06 07:36:00,10.918,10.996,10.918,10.941,500000.0
2006-10-06 07:38:00,10.964,10.964,10.857,10.922,400000.0
2006-10-06 07:39:00,10.946,10.958,10.864,10.958,350000.0
2006-10-06 07:40:00,10.911,10.961,10.838,10.961,450000.0
2006-10-06 07:41:00,10.969,10.984,10.844,10.946,400000.0
2006-10-06 07:42:00,10.962,10.962,10.858,10.858,100000.0
2006-10-06 07:43:00,10.847,10.943,10.828,10.941,450000.0
2006-10-06 07:44:00,10.981,11.001,10.892,10.92,300000.0
2006-10-06 07:45:00,10.905,10.986,10.882,10.958,400000.0
2006-10-06 07:46:00,10.936,10.967,10.854,10.881,400000.0
2006-10-06 07:47:00,10.967,10.997,10.882,10.962,250000.0
2006-10-06 07:48:00,10.97,10.971,10.86,10.971,400000.0
2006-10-06 07:49:00,10.957,10.991,10.892,10.955,400000.0
2006-10-06 07:50:00,10.878,10.999,10.878,10.999,350000.0
2006-10-06 07:51:00,10.921,11.023,10.907,11.001,600000.0
2006-10-06 07:52:00,10.996,10.996,10.871,10.871,150000.0
2006-10-06 07:53:00,10.874,10.971,10.874,10.971,200000.0
2006-10-06 07:54:00,10.936,10.936,10.846,10.886,400000.0
2006-10-06 07:55:00,10.856,10.959,10.856,10.904,300000.0
2006-10-06 07:56:00,10.905,10.909,10.858,10.858,250000.0
2006-10-06 07:57:00,10.961,10.991,10.888,10.924,350000.0
2006-10-06 07:58:00,10.876,10.958,10.855,10.958,350000.0
2006-10-06 07:59:00,10.884,11.013,10.868,10.899,350000.0
2006-10-06 08:00:00,10.865,10.984,10.865,10.984,300000.0
2006-10-06 08:01:00,10.906,11.022,10.879,10.879,350000.0
2006-10-06 08:02:00,10.872,10.987,10.858,10.909,750000.0
2006-10-06 08:03:00,10.868,10.951,10.868,10.947,450000.0
2006-10-06 08:04:00,10.896,11.012,10.878,10.878,300000.0
2006-10-06 08:05:00,10.911,11.022,10.873,10.931,550000.0
2006-10-06 08:06:00,10.904,10.972,10.874,10.91,400000.0
2006-10-06 08:07:00,10.986,10.988,10.873,10.988,500000.0
2006-10-06 08:08:00,10.921,10.995,10.881,10.881,650000.0
2006-10-06 08:09:00,10.925,11.0,10.896,10.929,500000.0
2006-10-06 08:10:00,10.994,10.994,10.894,10.894,250000.0
2006-10-06 08:11:00,10.987,11.016,10.903,10.983,300000.0
2006-10-06 08:12:00,10.91,11.012,10.881,10.995,450000.0
2006-10-06 08:14:00,10.913,11.033,10.913,10.919,400000.0
2006-10-06 08:15:00,10.914,11.025,10.914,11.025,250000.0
2006-10-06 08:17:00,10.928,11.038,10.922,10.989,650000.0
2006-10-06 08:18:00,10.956,10.994,10.876,10.945,550000.0
2006-10-06 08:19:00,10.897,10.973,10.897,10.928,250000.0
2006-10-06 08:20:00,11.023,11.025,10.909,10.988,550000.0
2006-10-06 08:22:00,10.877,10.98,10.876,10.894,350000.0
2006-10-06 08:23:00,10.906,11.008,10.9,11.005,500000.0
2006-10-06 08:24:00,11.006,11.006,10.908,10.908,250000.0
2006-10-06 08:25:00,10.894,11.02,10.894,10.996,350000.0
2006-10-06 08:26:00,10.984,10.987,10.87,10.987,500000.0
2006-10-06 08:27:00,10.951,11.05,10.915,11.022,550000.0
2006-10-06 08:28:00,11.0,11.007,10.898,10.983,450000.0
2006-10-06 08:29:00,10.925,11.005,10.911,10.998,400000.0
2006-10-06 08:30:00,10.994,10.994,10.906,10.957,400000.0
2006-10-06 08:33:00,10.979,11.02,10.888,10.99,400000.0
2006-10-06 08:34:00,10.961,11.0,10.911,10.925,300000.0
2006-10-06 08:35:00,10.915,10.993,10.885,10.966,250000.0
2006-10-06 08:37:00,10.959,11.021,10.915,10.965,400000.0
2006-10-06 08:38:00,10.987,11.023,10.902,10.922,650000.0
2006-10-06 08:40:00,10.96,11.01,10.928,10.976,250000.0
2006-10-06 08:41:00,10.968,10.995,10.928,10.928,350000.0
2006-10-06 08:42:00,11.004,11.004,10.889,10.963,450000.0
2006-10-06 08:43:00,10.909,11.031,10.909,10.981,350000.0
2006-10-06 08:44:00,10.932,10.986,10.921,10.981,350000.0
2006-10-06 08:45:00,10.983,11.012,10.928,10.928,350000.0
2006-10-06 08:46:00,10.991,11.002,10.84,10.959,500000.0
2006-10-06 08:47:00,10.991,11.006,10.877,10.939,550000.0
2006-10-06 08:48:00,10.881,10.937,10.881,10.902,450000.0
2006-10-06 08:49:00,10.995,11.005,10.908,10.956,400000.0
2006-10-06 08:50:00,10.887,11.057,10.887,10.954,300000.0
2006-10-06 08:51:00,10.942,10.986,10.893,10.941,350000.0
2006-10-06 08:52:00,10.886,10.987,10.865,10.956,450000.0
2006-10-06 08:53:00,10.982,10.997,10.902,10.96,400000.0
2006-10-06 08:54:00,10.979,10.979,10.873,10.874,350000.0
2006-10-06 08:55:00,10.976,10.994,10.845,10.994,250000.0
2006-10-06 08:56:00,10.914,10.994,10.876,10.967,550000.0
2006-10-06 08:57:00,10.987,11.013,10.911,10.973,550000.0
2006-10-06 08:59:00,10.998,10.998,10.831,10.928,500000.0
2006-10-06 09:00:00,10.939,11.002,10.847,10.847,550000.0
2006-10-06 09:01:00,10.841,10.958,10.794,10.847,550000.0
2006-10-06 09:02:00,10.849,10.978,10.849,10.902,550000.0
2006-10-06 09:04:00,10.941,11.006,10.84,11.006,400000.0
2006-10-06 09:06:00,10.964,11.012,10.903,10.948,350000.0
2006-10-06 09:07:00,10.896,11.046,10.896,10.984,400000.0
2006-10-06 09:08:00,10.993,10.993,10.926,10.926,100000.0
2006-10-06 09:09:00,10.865,10.977,10.865,10.875,450000.0
2006-10-06 09:10:00,10.973,10.976,10.858,10.963,350000.0
2006-10-06 09:11:00,10.949,10.949,10.839,10.878,550000.0
2006-10-06 09:14:00,10.926,10.951,10.861,10.874,500000.0
2006-10-06 09:15:00,10.884,10.949,10.848,10.921,350000.0
2006-10-06 09:16:00,10.914,11.003,10.84,10.875,350000.0
2006-10-06 09:18:00,10.97,11.025,10.904,10.962,400000.0
2006-10-06 09:20:00,10.907,11.002,10.862,10.892,450000.0
2006-10-06 09:21:00,10.951,10.995,10.897,10.995,550000.0
2006-10-06 09:22:00,10.94,10.983,10.88,10.983,250000.0
2006-10-06 09:23:00,10.877,10.953,10.82,10.953,450000.0
2006-10-06 09:24:00,10.87,10.961,10.87,10.923,400000.0
2006-10-06 09:25:00,11.011,11.03,10.934,10.941,350000.0
2006-10-06 09:26:00,10.936,11.013,10.924,10.924,200000.0
2006-10-06 09:27:00,10.955,11.044,10.897,10.897,250000.0
2006-10-06 09:28:00,10.933,10.989,10.911,10.975,350000.0
2006-10-06 09:30:00,10.921,11.007,10.89,10.987,400000.0
2006-10-06 09:31:00,10.943,10.948,10.848,10.948,400000.0
2006-10-06 09:32:00,10.95,10.996,10.91,10.996,250000.0
2006-10-06 09:33:00,10.959,10.996,10.863,10.983,450000.0
2006-10-06 09:34:00,10.933,10.973,10.846,10.954,300000.0
2006-10-06 09:35:00,10.865,11.007,10.865,11.007,350000.0
2006-10-06 09:36:00,10.905,11.001,10.85,10.861,500000.0
2006-10-06 09:37:00,10.943,10.984,10.848,10.959,400000.0
2006-10-06 09:38:00,10.927,11.0,10.875,10.975,450000.0
2006-10-06 09:39:00,11.005,11.028,10.873,10.979,500000.0
2006-10-06 09:40:00,10.862,10.987,10.845,10.845,550000.0
2006-10-06 09:41:00,10.939,11.03,10.894,10.894,350000.0
2006-10-06 09:42:00,10.952,10.99,10.881,10.914,400000.0
2006-10-06 09:43:00,11.012,11.03,10.877,11.006,450000.0
2006-10-06 09:44:00,10.926,11.027,10.901,10.94,350000.0
2006-10-06 09:45:00,10.91,10.967,10.85,10.967,250000.0
2006-10-06 09:46:00,10.949,11.003,10.847,10.989,500000.0
2006-10-06 09:47:00,10.891,11.009,10.882,10.968,500000.0
2006-10-06 09:48:00,11.0,11.031,10.888,10.929,450000.0
2006-10-06 09:49:00,10.945,11.003,10.861,10.911,350000.0
2006-10-06 09:50:00,10.918,10.998,10.882,10.882,500000.0
2006-10-06 09:52:00,11.02,11.02,10.884,10.976,400000.0
2006-10-06 09:53:00,10.892,11.001,10.892,10.894,400000.0
2006-10-06 09:54:00,10.999,11.016,10.874,10.974,350000.0
2006-10-06 09:55:00,10.96,11.018,10.879,10.921,400000.0
2006-10-06 09:56:00,10.915,11.024,10.893,11.008,400000.0
2006-10-06 09:57:00,10.901,10.978,10.85,10.972,500000.0
2006-10-06 09:58:00,10.892,10.969,10.871,10.934,400000.0
2006-10-06 09:59:00,10.9,10.982,10.845,10.982,450000.0
2006-10-06 10:00:00,11.004,11.012,10.911,11.012,550000.0
2006-10-06 10:01:00,10.969,11.014,10.86,10.987,500000.0
2006-10-06 10:02:00,10.9,11.019,10.9,10.981,350000.0
2006-10-06 10:03:00,10.968,11.009,10.892,10.923,400000.0
2006-10-06 10:04:00,11.014,11.023,10.944,10.973,400000.0
2006-10-06 10:05:00,10.927,11.032,10.927,11.028,400000.0
2006-10-06 10:06:00,10.944,11.034,10.889,11.034,450000.0
2006-10-06 10:07:00,10.984,11.035,10.922,10.95,400000.0
2006-10-06 10:08:00,11.041,11.041,10.886,10.963,550000.0
2006-10-06 10:09:00,11.027,11.073,10.914,11.048,450000.0
2006-10-06 10:10:00,11.027,11.041,10.91,11.041,550000.0
2006-10-06 10:11:00,11.027,11.027,10.903,10.905,500000.0
2006-10-06 10:12:00,11.032,11.032,10.915,10.968,350000.0
2006-10-06 10:13:00,10.947,11.046,10.908,10.923,500000.0
2006-10-06 10:14:00,11.013,11.047,10.909,10.996,350000.0
2006-10-06 10:15:00,11.049,11.049,10.906,10.981,350000.0
2006-10-06 10:16:00,10.92,11.069,10.92,11.004,400000.0
2006-10-06 10:17:00,10.957,10.984,10.881,10.905,400000.0
2006-10-06 10:18:00,10.91,11.063,10.91,11.034,450000.0
2006-10-06 10:19:00,10.938,11.083,10.913,11.008,400000.0
2006-10-06 10:20:00,10.95,11.007,10.916,10.916,550000.0
2006-10-06 10:21:00,10.991,11.043,10.983,11.013,400000.0
2006-10-06 10:22:00,10.917,11.082,10.917,10.948,400000.0
2006-10-06 10:23:00,10.992,11.031,10.9,10.986,450000.0
2006-10-06 10:24:00,11.022,11.031,10.882,11.025,900000.0
2006-10-06 10:25:00,10.905,11.02,10.874,10.981,700000.0
2006-10-06 10:26:00,11.028,11.028,10.919,10.919,350000.0
2006-10-06 10:27:00,11.003,11.039,10.937,11.039,450000.0
2006-10-06 10:28:00,11.01,11.01,10.878,10.926,350000.0
2006-10-06 10:29:00,11.023,11.023,10.876,10.978,900000.0
2006-10-06 10:30:00,10.916,10.993,10.868,10.912,400000.0
2006-10-06 10:31:00,10.896,10.994,10.896,10.943,350000.0
2006-10-06 10:32:00,10.951,11.011,10.889,10.977,700000.0
2006-10-06 10:33:00,10.979,11.03,10.912,11.03,400000.0
2006-10-06 10:34:00,11.037,11.057,10.9,10.997,500000.0
2006-10-06 10:35:00,10.93,11.051,10.921,10.966,400000.0
2006-10-06 10:36:00,10.936,11.053,10.914,10.914,500000.0
2006-10-06 10:37:00,11.001,11.001,10.853,10.899,400000.0
2006-10-06 10:38:00,10.844,10.978,10.844,10.967,400000.0
2006-10-06 10:39:00,10.99,11.034,10.887,10.887,650000.0
2006-10-06 10:40:00,10.99,10.995,10.882,10.966,550000.0
2006-10-06 10:41:00,10.948,10.955,10.848,10.855,350000.0
2006-10-06 10:42:00,10.944,10.987,10.857,10.97,750000.0
2006-10-06 10:43:00,10.995,11.055,10.924,10.924,400000.0
2006-10-06 10:44:00,10.99,11.066,10.924,11.014,900000.0
2006-10-06 10:45:00,10.992,11.031,10.869,10.949,350000.0
2006-10-06 10:46:00,10.954,11.026,10.91,11.026,400000.0
2006-10-06 10:47:00,10.99,11.013,10.894,10.894,350000.0
2006-10-06 10:48:00,10.947,11.036,10.875,11.018,450000.0
2006-10-06 10:49:00,11.029,11.029,10.901,10.901,600000.0
2006-10-06 10:50:00,10.968,11.054,10.915,10.915,800000.0
2006-10-06 10:51:00,10.984,11.018,10.842,10.98,550000.0
2006-10-06 10:52:00,10.962,11.019,10.796,10.959,950000.0
2006-10-06 10:53:00,10.989,11.063,10.923,10.951,500000.0
2006-10-06 10:54:00,10.99,10.995,10.88,10.88,400000.0
2006-10-06 10:55:00,10.974,11.027,10.88,10.981,800000.0
2006-10-06 10:56:00,10.977,11.052,10.904,11.022,400000.0
2006-10-06 10:57:00,10.946,10.957,10.845,10.957,450000.0
2006-10-06 10:58:00,10.9,11.012,10.872,10.934,350000.0
2006-10-06 10:59:00,11.002,11.043,10.89,10.89,450000.0
2006-10-06 11:00:00,10.917,10.986,10.842,10.899,350000.0
2006-10-06 11:01:00,10.848,10.987,10.835,10.952,500000.0
2006-10-06 11:02:00,11.012,11.021,10.871,10.933,400000.0
2006-10-06 11:03:00,10.926,11.023,10.878,10.909,550000.0
2006-10-06 11:04:00,10.996,11.022,10.905,11.018,400000.0
2006-10-06 11:05:00,10.884,11.029,10.884,10.903,550000.0
2006-10-06 11:06:00,10.992,11.02,10.896,10.896,350000.0
2006-10-06 11:07:00,10.967,11.004,10.896,10.988,450000.0
2006-10-06 11:08:00,10.909,11.019,10.894,11.019,350000.0
2006-10-06 11:09:00,11.016,11.016,10.905,10.985,500000.0
2006-10-06 11:11:00,11.0,11.045,10.903,10.991,350000.0
2006-10-06 11:12:00,10.994,11.049,10.916,10.978,550000.0
2006-10-06 11:13:00,10.964,11.019,10.863,11.019,500000.0
2006-10-06 11:14:00,10.924,11.026,10.9,11.026,400000.0
2006-10-06 11:15:00,10.913,11.046,10.908,10.94,400000.0
2006-10-06 11:16:00,10.95,11.022,10.928,11.022,500000.0
2006-10-06 11:17:00,11.021,11.039,10.906,11.039,350000.0
2006-10-06 11:18:00,10.946,10.998,10.935,10.969,350000.0
2006-10-06 11:19:00,10.941,11.075,10.94,11.028,550000.0
2006-10-06 11:20:00,10.97,11.025,10.881,10.929,400000.0
2006-10-06 11:21:00,11.029,11.029,10.895,10.987,450000.0
2006-10-06 11:22:00,10.999,11.015,10.869,10.874,400000.0
2006-10-06 11:23:00,10.899,11.044,10.899,10.903,500000.0
2006-10-06 11:24:00,10.957,11.029,10.897,10.982,550000.0
2006-10-06 11:25:00,10.899,11.005,10.894,10.902,550000.0
2006-10-06 11:26:00,10.995,11.01,10.91,11.001,400000.0
2006-10-06 11:27:00,10.906,11.021,10.906,11.003,500000.0
2006-10-06 11:28:00,10.87,10.951,10.841,10.945,350000.0
2006-10-06 11:29:00,10.913,10.994,10.892,10.918,500000.0
2006-10-06 11:30:00,10.992,11.006,10.87,10.87,500000.0
2006-10-06 11:31:00,10.956,10.991,10.877,10.938,350000.0
2006-10-06 11:32:00,10.942,10.981,10.876,10.876,450000.0
2006-10-06 11:33:00,10.849,10.977,10.849,10.928,350000.0
2006-10-06 11:34:00,10.919,10.947,10.866,10.928,400000.0
2006-10-06 11:35:00,10.941,11.018,10.877,10.947,450000.0
2006-10-06 11:36:00,10.91,11.009,10.85,10.926,550000.0
2006-10-06 11:37:00,10.882,10.974,10.852,10.959,400000.0
2006-10-06 11:38:00,10.946,10.986,10.862,10.986,400000.0
2006-10-06 11:39:00,10.949,11.029,10.904,10.92,350000.0
2006-10-06 11:40:00,10.912,10.994,10.887,10.943,400000.0
2006-10-06 11:41:00,10.874,10.952,10.874,10.907,350000.0
2006-10-06 11:42:00,10.865,10.968,10.865,10.968,350000.0
2006-10-06 11:43:00,11.007,11.007,10.913,10.996,350000.0
2006-10-06 11:44:00,11.012,11.04,10.909,10.969,450000.0
2006-10-06 11:45:00,10.88,10.937,10.841,10.928,550000.0
2006-10-06 11:47:00,10.928,11.016,10.85,10.948,500000.0
2006-10-06 11:48:00,10.921,10.986,10.857,10.986,400000.0
2006-10-06 11:49:00,10.984,11.0,10.879,10.935,350000.0
2006-10-06 11:51:00,10.891,11.032,10.891,10.992,450000.0
2006-10-06 11:52:00,10.899,10.992,10.846,10.992,450000.0
2006-10-06 11:53:00,10.842,10.99,10.842,10.894,400000.0
2006-10-06 11:54:00,11.012,11.018,10.888,10.963,550000.0
2006-10-06 11:55:00,10.978,11.033,10.909,11.023,350000.0
2006-10-06 11:56:00,10.949,11.027,10.946,10.951,350000.0
2006-10-06 11:57:00,10.99,10.99,10.859,10.936,450000.0
2006-10-06 11:58:00,10.946,10.992,10.848,10.992,350000.0
2006-10-06 11:59:00,10.974,11.014,10.902,10.938,450000.0
2006-10-06 12:01:00,10.995,11.026,10.892,10.933,500000.0
2006-10-06 12:02:00,11.003,11.032,10.907,10.907,400000.0
2006-10-06 12:03:00,10.897,10.988,10.879,10.976,550000.0
2006-10-06 12:04:00,10.956,11.0,10.887,10.887,350000.0
2006-10-06 12:05:00,10.968,10.986,10.85,10.901,350000.0
2006-10-06 12:06:00,10.983,11.0,10.926,11.0,350000.0
2006-10-06 12:07:00,11.005,11.005,10.852,10.948,450000.0
2006-10-06 12:08:00,11.008,11.021,10.898,11.021,450000.0
2006-10-06 12:09:00,10.907,11.012,10.907,10.944,350000.0
2006-10-06 12:10:00,10.988,11.017,10.919,10.958,400000.0
2006-10-06 12:11:00,10.935,10.971,10.874,10.898,300000.0
2006-10-06 12:12:00,10.874,11.016,10.874,10.898,350000.0
2006-10-06 12:13:00,10.985,11.031,10.918,10.991,400000.0
2006-10-06 12:14:00,11.014,11.053,10.927,10.936,550000.0
2006-10-06 12:15:00,10.958,11.049,10.907,10.933,400000.0
2006-10-06 12:17:00,10.971,11.005,10.941,11.005,400000.0
2006-10-06 12:18:00,10.976,10.976,10.853,10.875,450000.0
2006-10-06 12:19:00,10.928,11.004,10.878,10.903,450000.0
2006-10-06 12:20:00,10.946,11.029,10.908,10.945,500000.0
2006-10-06 12:21:00,10.982,11.058,10.936,11.008,500000.0
2006-10-06 12:22:00,11.023,11.023,10.921,10.998,400000.0
2006-10-06 12:23:00,11.017,11.017,10.871,10.896,400000.0
2006-10-06 12:24:00,11.022,11.022,10.899,10.984,600000.0
2006-10-06 12:25:00,11.008,11.008,10.894,10.988,450000.0
2006-10-06 12:26:00,10.984,10.984,10.867,10.918,450000.0
2006-10-06 12:27:00,10.978,11.019,10.909,10.998,550000.0
2006-10-06 12:28:00,10.981,11.001,10.871,10.925,500000.0
2006-10-06 12:29:00,10.963,11.017,10.858,10.883,500000.0
2006-10-06 12:30:00,10.908,11.026,10.902,11.026,450000.0
2006-10-06 12:31:00,10.984,10.984,10.914,10.98,350000.0
2006-10-06 12:32:00,10.882,11.007,10.88,10.88,300000.0
2006-10-06 12:33:00,11.019,11.019,10.852,10.897,350000.0
2006-10-06 12:35:00,11.005,11.005,10.868,10.868,350000.0
2006-10-06 12:36:00,11.035,11.052,10.932,11.007,350000.0
2006-10-06 12:38:00,10.978,10.992,10.863,10.934,450000.0
2006-10-06 12:39:00,10.964,11.024,10.873,10.964,450000.0
2006-10-06 12:40:00,10.939,11.002,10.878,10.919,450000.0
2006-10-06 12:42:00,10.877,11.015,10.877,10.972,550000.0
2006-10-06 12:43:00,10.947,10.995,10.866,10.885,500000.0
2006-10-06 12:44:00,10.965,11.03,10.908,10.908,450000.0
2006-10-06 12:45:00,10.925,11.005,10.892,10.934,400000.0
2006-10-06 12:46:00,10.896,11.031,10.882,10.882,500000.0
2006-10-06 12:47:00,10.896,10.998,10.833,10.938,350000.0
2006-10-06 12:48:00,10.938,11.064,10.909,10.998,550000.0
2006-10-06 12:49:00,10.926,11.036,10.919,10.932,450000.0
2006-10-06 12:51:00,10.916,11.066,10.916,11.031,500000.0
2006-10-06 12:52:00,10.933,11.018,10.906,10.982,500000.0
2006-10-06 12:53:00,10.891,11.002,10.891,10.982,500000.0
2006-10-06 12:54:00,10.986,11.002,10.881,10.948,450000.0
2006-10-06 12:55:00,10.967,11.035,10.955,11.033,450000.0
2006-10-06 12:57:00,10.96,11.007,10.868,10.868,400000.0
2006-10-06 12:58:00,10.912,11.014,10.874,10.892,400000.0
2006-10-06 12:59:00,10.911,10.948,10.815,10.936,450000.0
2006-10-06 13:00:00,10.978,11.003,10.891,10.933,500000.0
2006-10-06 13:01:00,10.859,11.0,10.859,10.951,400000.0
2006-10-06 13:02:00,10.891,10.988,10.891,10.929,400000.0
2006-10-06 13:03:00,10.917,10.992,10.874,10.874,450000.0
2006-10-06 13:04:00,10.92,11.038,10.86,10.86,450000.0
2006-10-06 13:05:00,10.858,10.985,10.858,10.957,400000.0
2006-10-06 13:06:00,10.979,10.987,10.858,10.96,450000.0
2006-10-06 13:07:00,11.021,11.024,10.873,10.936,500000.0
2006-10-06 13:08:00,10.912,11.002,10.877,10.893,400000.0
2006-10-06 13:09:00,11.004,11.004,10.884,10.885,450000.0
2006-10-06 13:10:00,10.949,11.011,10.866,10.88,500000.0
2006-10-06 13:11:00,10.865,10.947,10.865,10.943,400000.0
2006-10-06 13:12:00,10.984,11.017,10.891,10.891,550000.0
2006-10-06 13:13:00,10.997,10.997,10.853,10.947,450000.0
2006-10-06 13:14:00,10.845,10.979,10.845,10.977,350000.0
2006-10-06 13:15:00,10.905,10.986,10.843,10.949,400000.0
2006-10-06 13:16:00,10.973,10.973,10.876,10.964,350000.0
2006-10-06 13:17:00,10.977,10.994,10.86,10.994,450000.0
2006-10-06 13:18:00,10.883,11.043,10.883,11.003,400000.0
2006-10-06 13:19:00,10.891,10.943,10.822,10.884,400000.0
2006-10-06 13:23:00,10.919,10.995,10.856,10.866,350000.0
2006-10-06 13:24:00,10.947,10.995,10.864,10.916,450000.0
2006-10-06 13:25:00,10.988,11.009,10.913,11.009,350000.0
2006-10-06 13:26:00,10.94,11.081,10.905,10.944,550000.0
2006-10-06 13:29:00,10.996,10.996,10.838,10.951,350000.0
2006-10-06 13:30:00,10.968,10.968,10.821,10.854,450000.0
2006-10-06 13:31:00,10.823,10.947,10.802,10.947,450000.0
2006-10-06 13:32:00,10.893,10.993,10.864,10.864,500000.0
2006-10-06 13:33:00,10.908,10.98,10.875,10.916,350000.0
2006-10-06 13:34:00,10.847,11.033,10.847,10.903,350000.0
2006-10-06 13:35:00,10.925,10.998,10.885,10.885,400000.0
2006-10-06 13:36:00,10.939,11.036,10.892,10.979,450000.0
2006-10-06 13:37:00,10.886,10.966,10.886,10.966,350000.0
2006-10-06 13:38:00,10.916,10.994,10.869,10.994,400000.0
2006-10-06 13:39:00,10.967,11.017,10.907,10.988,500000.0
2006-10-06 13:40:00,10.991,11.03,10.904,11.013,350000.0
2006-10-06 13:41:00,10.919,11.027,10.916,11.009,400000.0
2006-10-06 13:42:00,11.002,11.002,10.891,10.974,350000.0
2006-10-06 13:43:00,11.029,11.066,10.929,11.002,500000.0
2006-10-06 13:44:00,10.904,11.004,10.887,10.925,350000.0
2006-10-06 13:45:00,10.909,11.016,10.891,11.016,400000.0
2006-10-06 13:46:00,10.964,11.03,10.912,10.961,450000.0
2006-10-06 13:47:00,10.978,10.997,10.882,10.987,400000.0
2006-10-06 13:48:00,10.987,11.001,10.883,10.975,400000.0
2006-10-06 13:49:00,10.915,11.05,10.915,10.996,350000.0
2006-10-06 13:50:00,10.94,10.967,10.922,10.967,450000.0
2006-10-06 13:51:00,11.015,11.045,10.921,10.934,350000.0
2006-10-06 13:52:00,11.017,11.017,10.898,10.985,350000.0
2006-10-06 13:53:00,10.9,11.015,10.859,10.92,450000.0
2006-10-06 13:54:00,10.932,11.027,10.89,11.015,400000.0
2006-10-06 13:55:00,10.976,11.021,10.939,10.978,350000.0
2006-10-06 13:56:00,10.971,10.972,10.844,10.844,400000.0
2006-10-06 13:57:00,10.933,11.021,10.898,10.898,400000.0
2006-10-06 13:58:00,10.882,11.002,10.882,11.002,350000.0
2006-10-06 13:59:00,10.901,10.956,10.901,10.905,150000.0
2006-10-06 14:00:00,10.951,10.963,10.855,10.907,350000.0
2006-10-06 14:01:00,10.934,11.0,10.878,11.0,400000.0
2006-10-06 14:02:00,10.993,11.011,10.895,10.955,350000.0
2006-10-06 14:03:00,10.959,10.991,10.915,10.966,350000.0
2006-10-06 14:04:00,10.898,11.008,10.898,11.0,350000.0
2006-10-06 14:05:00,10.897,10.974,10.863,10.863,150000.0
2006-10-06 14:06:00,10.964,11.018,10.911,10.99,350000.0
2006-10-06 14:08:00,10.93,11.022,10.893,10.947,400000.0
2006-10-06 14:09:00,10.839,10.966,10.839,10.897,550000.0
2006-10-06 14:10:00,10.885,10.985,10.876,10.927,350000.0
2006-10-06 14:11:00,10.945,10.997,10.921,10.997,400000.0
2006-10-06 14:12:00,11.01,11.021,10.975,11.012,450000.0
2006-10-06 14:13:00,10.969,10.971,10.89,10.906,350000.0
2006-10-06 14:14:00,10.891,10.987,10.81,10.878,500000.0
2006-10-06 14:15:00,10.826,10.952,10.826,10.905,500000.0
2006-10-06 14:16:00,10.893,11.013,10.868,10.95,450000.0
2006-10-06 14:17:00,10.95,10.979,10.859,10.884,450000.0
2006-10-06 14:18:00,10.843,11.014,10.843,11.014,400000.0
2006-10-06 14:19:00,10.98,11.016,10.883,10.965,500000.0
2006-10-06 14:20:00,10.852,10.939,10.852,10.88,350000.0
2006-10-06 14:21:00,10.892,11.004,10.881,10.924,450000.0
2006-10-06 14:22:00,10.933,10.969,10.829,10.969,450000.0
2006-10-06 14:23:00,10.897,10.979,10.897,10.908,400000.0
2006-10-06 14:24:00,10.968,10.985,10.885,10.956,400000.0
2006-10-06 14:25:00,10.888,10.962,10.871,10.889,350000.0
2006-10-06 14:26:00,10.915,10.989,10.868,10.92,350000.0
2006-10-06 14:27:00,10.909,10.998,10.822,10.998,400000.0
2006-10-06 14:28:00,10.974,10.974,10.879,10.932,400000.0
2006-10-06 14:29:00,10.935,10.986,10.858,10.928,350000.0
2006-10-06 14:30:00,10.914,11.004,10.875,10.875,550000.0
2006-10-06 14:31:00,10.922,11.027,10.898,10.973,400000.0
2006-10-06 14:32:00,10.95,10.959,10.857,10.892,500000.0
2006-10-06 14:33:00,10.956,10.956,10.821,10.943,500000.0
2006-10-06 14:34:00,10.924,10.968,10.819,10.834,450000.0
2006-10-06 14:35:00,10.947,10.993,10.893,10.922,350000.0
2006-10-06 14:36:00,10.956,10.979,10.882,10.954,400000.0
2006-10-06 14:37:00,10.863,11.011,10.863,11.011,550000.0
2006-10-06 14:38:00,10.952,11.003,10.929,10.967,400000.0
2006-10-06 14:39:00,10.948,10.97,10.805,10.836,500000.0
2006-10-06 14:40:00,10.943,10.994,10.862,10.894,400000.0
2006-10-06 14:41:00,10.909,11.006,10.909,10.973,550000.0
2006-10-06 14:42:00,10.873,10.99,10.865,10.971,400000.0
2006-10-06 14:43:00,10.978,11.027,10.884,11.027,500000.0
2006-10-06 14:44:00,10.917,11.026,10.917,11.008,450000.0
2006-10-06 14:45:00,10.965,11.047,10.944,11.031,400000.0
2006-10-06 14:46:00,10.999,11.03,10.963,10.963,350000.0
2006-10-06 14:47:00,10.995,11.02,10.9,11.0,350000.0
2006-10-06 14:48:00,10.976,11.029,10.929,11.003,400000.0
2006-10-06 14:49:00,11.009,11.039,10.901,10.901,500000.0
2006-10-06 14:50:00,10.952,11.016,10.912,10.912,400000.0
2006-10-06 14:51:00,11.039,11.047,10.949,11.005,350000.0
2006-10-06 14:52:00,11.036,11.045,10.945,10.98,450000.0
2006-10-06 14:53:00,10.939,11.013,10.911,10.958,400000.0
2006-10-06 14:54:00,10.872,11.002,10.854,10.906,550000.0
2006-10-06 14:55:00,10.966,10.968,10.856,10.856,450000.0
2006-10-06 14:56:00,10.968,10.985,10.871,10.981,550000.0
2006-10-06 14:57:00,10.99,10.996,10.887,10.971,450000.0
2006-10-06 14:58:00,10.899,10.972,10.838,10.912,400000.0
2006-10-06 14:59:00,10.889,10.946,10.801,10.946,550000.0
2006-10-06 15:00:00,10.861,10.979,10.842,10.842,450000.0
2006-10-06 15:01:00,10.868,10.941,10.801,10.91,450000.0
2006-10-06 15:02:00,10.875,10.994,10.829,10.924,450000.0
2006-10-06 15:03:00,10.939,10.988,10.844,10.988,500000.0
2006-10-06 15:04:00,10.89,10.986,10.834,10.873,550000.0
2006-10-06 15:05:00,10.869,10.979,10.869,10.886,550000.0
2006-10-06 15:06:00,10.933,10.94,10.887,10.887,400000.0
2006-10-06 15:07:00,10.856,10.979,10.846,10.931,350000.0
2006-10-06 15:08:00,10.825,10.966,10.825,10.917,500000.0
2006-10-06 15:09:00,10.957,10.957,10.801,10.832,450000.0
2006-10-06 15:10:00,10.849,10.948,10.8,10.849,400000.0
2006-10-06 15:11:00,10.861,10.961,10.822,10.842,500000.0
2006-10-06 15:12:00,10.902,10.955,10.87,10.953,450000.0
2006-10-06 15:13:00,10.954,10.996,10.902,10.987,400000.0
2006-10-06 15:14:00,10.905,10.98,10.862,10.9,450000.0
2006-10-06 15:15:00,10.859,10.951,10.834,10.897,400000.0
2006-10-06 15:16:00,10.886,10.929,10.834,10.834,500000.0
2006-10-06 15:17:00,10.897,10.955,10.826,10.896,450000.0
2006-10-06 15:18:00,10.951,10.951,10.841,10.895,400000.0
2006-10-06 15:19:00,10.908,10.933,10.861,10.91,450000.0
2006-10-06 15:20:00,10.862,10.939,10.85,10.939,400000.0
2006-10-06 15:21:00,10.808,10.978,10.808,10.964,400000.0
2006-10-06 15:22:00,10.905,10.96,10.875,10.915,450000.0
2006-10-06 15:23:00,10.882,10.954,10.882,10.929,400000.0
2006-10-06 15:24:00,10.924,10.955,10.854,10.935,350000.0
2006-10-06 15:25:00,10.946,10.974,10.855,10.922,350000.0
2006-10-06 15:26:00,10.84,10.958,10.837,10.837,550000.0
2006-10-06 15:27:00,10.843,10.948,10.838,10.864,350000.0
2006-10-06 15:28:00,10.849,10.962,10.847,10.902,350000.0
2006-10-06 15:29:00,10.902,10.908,10.842,10.842,350000.0
2006-10-06 15:30:00,10.901,10.939,10.799,10.866,450000.0
2006-10-06 15:31:00,10.873,10.968,10.851,10.851,500000.0
2006-10-06 15:32:00,10.853,10.926,10.798,10.907,450000.0
2006-10-06 15:33:00,10.895,10.895,10.77,10.847,400000.0
2006-10-06 15:34:00,10.758,10.887,10.747,10.747,400000.0
2006-10-06 15:35:00,10.816,10.879,10.792,10.817,400000.0
2006-10-06 15:36:00,10.848,10.906,10.792,10.906,550000.0
2006-10-06 15:37:00,10.783,10.935,10.783,10.874,400000.0
2006-10-06 15:38:00,10.825,10.914,10.82,10.82,450000.0
2006-10-06 15:39:00,10.837,10.892,10.792,10.792,400000.0
2006-10-06 15:40:00,10.8,10.958,10.8,10.825,450000.0
2006-10-06 15:41:00,10.78,10.922,10.78,10.885,400000.0
2006-10-06 15:42:00,10.87,10.87,10.755,10.764,350000.0
2006-10-06 15:43:00,10.79,10.844,10.725,10.732,450000.0
2006-10-06 15:44:00,10.853,10.871,10.76,10.851,350000.0
2006-10-06 15:45:00,10.868,10.868,10.767,10.843,450000.0
2006-10-06 15:46:00,10.741,10.85,10.741,10.78,400000.0
2006-10-06 15:47:00,10.85,10.883,10.739,10.739,550000.0
2006-10-06 15:48:00,10.784,10.848,10.753,10.763,350000.0
2006-10-06 15:49:00,10.832,10.873,10.797,10.873,350000.0
2006-10-06 15:50:00,10.785,10.874,10.713,10.846,550000.0
2006-10-06 15:51:00,10.799,10.799,10.659,10.678,350000.0
2006-10-06 15:52:00,10.647,10.748,10.611,10.611,350000.0
2006-10-06 15:53:00,10.745,10.758,10.632,10.743,500000.0
2006-10-06 15:54:00,10.771,10.789,10.719,10.789,450000.0
2006-10-06 15:55:00,10.669,10.783,10.662,10.783,500000.0
2006-10-06 15:56:00,10.662,10.825,10.662,10.753,450000.0
2006-10-06 15:57:00,10.714,10.763,10.697,10.74,450000.0
2006-10-06 15:58:00,10.702,10.788,10.657,10.788,500000.0
2006-10-06 15:59:00,10.81,10.812,10.692,10.724,450000.0
2006-10-06 16:00:00,10.762,10.762,10.643,10.749,500000.0
2006-10-06 16:01:00,10.788,10.808,10.671,10.694,400000.0
2006-10-06 16:02:00,10.643,10.749,10.608,10.7,550000.0
2006-10-06 16:03:00,10.757,10.793,10.668,10.707,450000.0
2006-10-06 16:04:00,10.648,10.775,10.637,10.743,550000.0
2006-10-06 16:05:00,10.735,10.771,10.645,10.707,400000.0
2006-10-06 16:06:00,10.696,10.808,10.665,10.771,350000.0
2006-10-06 16:07:00,10.711,10.802,10.683,10.683,500000.0
2006-10-06 16:08:00,10.677,10.834,10.677,10.748,550000.0
2006-10-06 16:09:00,10.693,10.815,10.686,10.815,350000.0
2006-10-06 16:10:00,10.795,10.815,10.702,10.796,500000.0
2006-10-06 16:11:00,10.631,10.788,10.631,10.672,500000.0
2006-10-06 16:12:00,10.759,10.803,10.741,10.769,350000.0
2006-10-06 16:13:00,10.746,10.873,10.746,10.873,450000.0
2006-10-06 16:14:00,10.869,10.869,10.738,10.77,500000.0
2006-10-06 16:15:00,10.858,10.866,10.754,10.754,350000.0
2006-10-06 16:16:00,10.826,10.908,10.776,10.882,550000.0
2006-10-06 16:17:00,10.867,10.903,10.765,10.765,350000.0
2006-10-06 16:18:00,10.911,10.92,10.78,10.855,400000.0
2006-10-06 16:19:00,10.851,10.894,10.773,10.793,500000.0
2006-10-06 16:20:00,10.903,10.903,10.767,10.791,550000.0
2006-10-06 16:21:00,10.819,10.902,10.762,10.859,500000.0
2006-10-06 16:22:00,10.878,10.912,10.796,10.858,450000.0
2006-10-06 16:23:00,10.801,10.902,10.791,10.797,400000.0
2006-10-06 16:24:00,10.883,10.934,10.808,10.926,550000.0
2006-10-06 16:25:00,10.907,10.938,10.833,10.91,350000.0
2006-10-06 16:26:00,10.881,10.881,10.753,10.753,550000.0
2006-10-06 16:27:00,10.821,10.916,10.816,10.885,350000.0
2006-10-06 16:28:00,10.882,10.947,10.838,10.938,400000.0
2006-10-06 16:29:00,10.86,10.951,10.809,10.951,450000.0
2006-10-06 16:30:00,10.851,10.952,10.825,10.895,550000.0
2006-10-06 16:31:00,10.842,10.982,10.816,10.895,400000.0
2006-10-06 16:32:00,10.936,10.972,10.842,10.972,250000.0
2006-10-06 16:33:00,10.904,11.022,10.894,10.894,350000.0
2006-10-06 16:34:00,10.938,10.997,10.889,10.989,350000.0
2006-10-06 16:35:00,10.946,11.023,10.842,10.935,500000.0
2006-10-06 16:36:00,11.058,11.063,10.934,10.934,500000.0
2006-10-06 16:37:00,11.019,11.042,10.947,10.954,500000.0
2006-10-06 16:38:00,10.85,10.973,10.842,10.85,450000.0
2006-10-06 16:39:00,10.916,10.997,10.877,10.96,500000.0
2006-10-06 16:40:00,10.936,10.971,10.848,10.848,450000.0
2006-10-06 16:41:00,10.879,10.956,10.879,10.892,350000.0
2006-10-06 16:42:00,10.899,11.014,10.895,11.01,500000.0
2006-10-06 16:43:00,10.892,11.022,10.892,10.934,350000.0
2006-10-06 16:44:00,11.01,11.01,10.864,10.864,400000.0
2006-10-06 16:45:00,10.856,10.96,10.854,10.921,400000.0
2006-10-06 16:46:00,10.913,10.961,10.901,10.961,350000.0
2006-10-06 16:47:00,10.899,11.01,10.878,10.9,600000.0
2006-10-06 16:48:00,10.961,10.992,10.894,10.944,500000.0
2006-10-06 16:49:00,10.961,11.04,10.889,10.889,450000.0
2006-10-06 16:50:00,10.913,11.011,10.908,10.985,350000.0
2006-10-06 16:51:00,10.987,10.993,10.87,10.87,400000.0
2006-10-06 16:52:00,10.881,10.975,10.867,10.975,450000.0
2006-10-06 16:53:00,10.892,10.977,10.84,10.866,350000.0
2006-10-06 16:54:00,10.846,10.957,10.827,10.827,450000.0
2006-10-06 16:55:00,10.885,10.925,10.791,10.839,550000.0
2006-10-06 16:56:00,10.824,10.97,10.81,10.826,400000.0
2006-10-06 16:57:00,10.804,10.906,10.747,10.779,550000.0
2006-10-06 16:58:00,10.8,10.905,10.799,10.861,500000.0
2006-10-06 16:59:00,10.829,10.921,10.811,10.824,400000.0
2006-10-06 17:00:00,10.922,10.922,10.797,10.797,350000.0
2006-10-06 17:01:00,10.834,10.917,10.771,10.817,500000.0
2006-10-06 17:02:00,10.823,10.9,10.791,10.841,400000.0
2006-10-06 17:03:00,10.831,10.896,10.795,10.86,500000.0
2006-10-06 17:04:00,10.824,10.913,10.783,10.849,350000.0
2006-10-06 17:05:00,10.931,10.94,10.801,10.873,400000.0
2006-10-06 17:06:00,10.911,10.911,10.768,10.863,350000.0
2006-10-06 17:07:00,10.871,10.907,10.775,10.837,500000.0
2006-10-06 17:08:00,10.771,10.91,10.771,10.836,500000.0
2006-10-06 17:09:00,10.878,10.898,10.777,10.813,350000.0
2006-10-06 17:10:00,10.863,10.9,10.785,10.858,350000.0
2006-10-06 17:11:00,10.909,10.909,10.781,10.8,400000.0
2006-10-06 17:12:00,10.865,10.914,10.802,10.826,400000.0
2006-10-06 17:13:00,10.89,10.918,10.784,10.915,450000.0
2006-10-06 17:14:00,10.851,10.909,10.788,10.89,550000.0
2006-10-06 17:15:00,10.8,10.916,10.794,10.859,350000.0
2006-10-06 17:16:00,10.903,10.903,10.766,10.85,450000.0
2006-10-06 17:17:00,10.873,10.94,10.787,10.794,450000.0
2006-10-06 17:18:00,10.852,10.903,10.811,10.903,350000.0
2006-10-06 17:19:00,10.8,10.942,10.8,10.884,450000.0
2006-10-06 17:20:00,10.839,10.901,10.764,10.777,350000.0
2006-10-06 17:21:00,10.847,10.873,10.74,10.805,400000.0
2006-10-06 17:22:00,10.85,10.872,10.754,10.839,450000.0
2006-10-06 17:23:00,10.797,10.897,10.797,10.866,550000.0
2006-10-06 17:24:00,10.862,10.863,10.79,10.801,350000.0
2006-10-06 17:25:00,10.895,10.926,10.824,10.915,400000.0
2006-10-06 17:26:00,10.826,10.933,10.811,10.886,450000.0
2006-10-06 17:27:00,10.885,10.913,10.791,10.87,400000.0
2006-10-06 17:28:00,10.82,10.902,10.775,10.782,550000.0
2006-10-06 17:29:00,10.804,10.912,10.804,10.912,500000.0
2006-10-06 17:30:00,10.768,10.93,10.768,10.93,450000.0
2006-10-06 17:31:00,10.879,10.929,10.819,10.895,600000.0
2006-10-06 17:32:00,10.827,10.925,10.811,10.87,400000.0
2006-10-06 17:33:00,10.868,10.907,10.773,10.907,400000.0
2006-10-06 17:34:00,10.899,10.975,10.832,10.937,450000.0
2006-10-06 17:35:00,10.858,10.917,10.795,10.856,500000.0
2006-10-06 17:36:00,10.875,10.942,10.796,10.942,450000.0
2006-10-06 17:37:00,10.968,10.969,10.865,10.936,550000.0
2006-10-06 17:38:00,10.885,10.947,10.844,10.891,400000.0
2006-10-06 17:39:00,10.925,10.949,10.85,10.87,350000.0
2006-10-06 17:40:00,10.879,11.02,10.879,10.969,500000.0
2006-10-06 17:41:00,10.939,11.012,10.897,10.931,450000.0
2006-10-06 17:42:00,10.85,10.989,10.85,10.933,500000.0
2006-10-06 17:43:00,10.961,10.967,10.817,10.854,400000.0
2006-10-06 17:44:00,10.944,10.959,10.857,10.924,450000.0
2006-10-06 17:45:00,10.857,10.952,10.842,10.88,550000.0
2006-10-06 17:46:00,10.854,10.949,10.854,10.949,350000.0
2006-10-06 17:47:00,10.954,10.958,10.829,10.899,400000.0
2006-10-06 17:48:00,10.973,10.973,10.873,10.968,400000.0
2006-10-06 17:49:00,10.922,10.965,10.881,10.94,350000.0
2006-10-06 17:50:00,10.959,10.987,10.867,10.867,550000.0
2006-10-06 17:51:00,10.877,10.93,10.81,10.862,550000.0
2006-10-06 17:52:00,10.926,10.947,10.817,10.842,350000.0
2006-10-06 17:53:00,10.921,10.973,10.891,10.891,500000.0
2006-10-06 17:54:00,10.895,11.001,10.857,11.001,350000.0
2006-10-06 17:55:00,10.918,11.038,10.91,10.963,350000.0
2006-10-06 17:56:00,10.845,10.947,10.828,10.875,400000.0
2006-10-06 17:57:00,10.95,10.961,10.891,10.928,400000.0
2006-10-06 17:58:00,10.927,10.947,10.86,10.91,450000.0
2006-10-06 17:59:00,10.841,10.961,10.837,10.961,350000.0
2006-10-06 18:00:00,10.869,10.98,10.869,10.955,350000.0
2006-10-06 18:01:00,10.924,10.965,10.842,10.886,450000.0
2006-10-06 18:02:00,10.851,10.957,10.846,10.918,500000.0
2006-10-06 18:03:00,10.886,10.915,10.846,10.889,350000.0
2006-10-06 18:04:00,10.956,10.956,10.832,10.884,400000.0
2006-10-06 18:05:00,10.884,10.97,10.818,10.962,550000.0
2006-10-06 18:06:00,10.907,10.95,10.817,10.817,450000.0
2006-10-06 18:07:00,10.972,10.972,10.851,10.956,400000.0
2006-10-06 18:08:00,10.929,10.959,10.85,10.959,400000.0
2006-10-06 18:09:00,10.911,10.961,10.815,10.896,400000.0
2006-10-06 18:10:00,10.871,10.933,10.853,10.883,500000.0
2006-10-06 18:11:00,10.862,11.021,10.835,10.987,450000.0
2006-10-06 18:12:00,11.017,11.017,10.922,10.948,450000.0
2006-10-06 18:13:00,10.891,11.015,10.891,11.015,500000.0
2006-10-06 18:14:00,10.9,11.007,10.9,10.971,400000.0
2006-10-06 18:15:00,10.944,11.025,10.897,11.005,500000.0
2006-10-06 18:16:00,10.877,10.987,10.854,10.856,400000.0
2006-10-06 18:17:00,10.942,10.98,10.892,10.941,450000.0
2006-10-06 18:18:00,10.912,10.976,10.837,10.837,500000.0
2006-10-06 18:19:00,10.937,10.959,10.84,10.925,550000.0
2006-10-06 18:20:00,10.897,10.999,10.858,10.935,400000.0
2006-10-06 18:21:00,10.888,10.965,10.857,10.932,550000.0
2006-10-06 18:22:00,10.93,10.93,10.842,10.875,400000.0
2006-10-06 18:23:00,10.97,10.994,10.919,10.994,400000.0
2006-10-06 18:24:00,10.955,10.957,10.854,10.957,400000.0
2006-10-06 18:25:00,10.892,11.002,10.863,10.888,500000.0
2006-10-06 18:26:00,10.888,10.973,10.842,10.973,550000.0
2006-10-06 18:27:00,10.939,10.939,10.882,10.909,250000.0
2006-10-06 18:28:00,10.928,10.928,10.806,10.922,350000.0
2006-10-06 18:29:00,10.912,10.979,10.859,10.979,350000.0
2006-10-06 18:30:00,10.945,10.967,10.845,10.919,450000.0
2006-10-06 18:31:00,10.929,10.94,10.842,10.924,350000.0
2006-10-06 18:32:00,10.876,10.95,10.811,10.879,450000.0
2006-10-06 18:33:00,10.943,10.975,10.849,10.849,450000.0
2006-10-06 18:34:00,10.939,10.983,10.871,10.983,400000.0
2006-10-06 18:35:00,10.891,10.969,10.891,10.911,350000.0
2006-10-06 18:36:00,10.895,10.981,10.833,10.935,550000.0
2006-10-06 18:37:00,10.887,10.997,10.886,10.926,500000.0
2006-10-06 18:38:00,10.934,10.936,10.803,10.89,450000.0
2006-10-06 18:39:00,10.961,10.984,10.88,10.945,400000.0
2006-10-06 18:40:00,10.934,10.948,10.834,10.931,450000.0
2006-10-06 18:41:00,10.871,10.935,10.837,10.905,500000.0
2006-10-06 18:42:00,10.895,10.979,10.852,10.889,550000.0
2006-10-06 18:43:00,10.939,10.97,10.868,10.97,400000.0
2006-10-06 18:44:00,10.939,11.001,10.887,10.932,500000.0
2006-10-06 18:45:00,10.909,11.022,10.909,10.992,350000.0
2006-10-06 18:46:00,10.916,11.022,10.898,11.022,350000.0
2006-10-06 18:47:00,10.897,10.999,10.858,10.979,400000.0
2006-10-06 18:48:00,10.991,11.017,10.957,11.012,350000.0
2006-10-06 18:49:00,10.893,11.01,10.892,10.95,400000.0
2006-10-06 18:50:00,10.918,11.029,10.889,11.003,450000.0
2006-10-06 18:51:00,10.96,10.985,10.901,10.901,450000.0
2006-10-06 18:52:00,10.957,11.066,10.931,11.019,550000.0
2006-10-06 18:53:00,10.954,11.012,10.931,11.0,450000.0
2006-10-06 18:54:00,10.987,11.027,10.923,11.02,400000.0
2006-10-06 18:55:00,10.909,11.016,10.882,10.966,350000.0
2006-10-06 18:56:00,10.911,11.052,10.911,10.986,250000.0
2006-10-06 18:57:00,11.019,11.019,10.877,10.983,450000.0
2006-10-06 18:58:00,11.006,11.007,10.927,10.982,350000.0
2006-10-06 18:59:00,10.958,10.991,10.93,10.966,450000.0
2006-10-06 19:00:00,10.938,11.018,10.886,11.01,350000.0
2006-10-06 19:01:00,10.925,11.0,10.905,10.956,500000.0
2006-10-06 19:02:00,10.921,10.987,10.874,10.874,400000.0
2006-10-06 19:03:00,10.968,10.968,10.887,10.887,350000.0
2006-10-06 19:04:00,10.96,11.002,10.933,10.933,350000.0
2006-10-06 19:05:00,10.924,10.963,10.834,10.963,350000.0
2006-10-06 19:06:00,10.97,10.996,10.869,10.996,400000.0
2006-10-06 19:07:00,10.942,10.97,10.866,10.911,400000.0
2006-10-06 19:08:00,10.903,11.02,10.903,10.923,350000.0
2006-10-06 19:09:00,10.901,11.043,10.901,10.983,500000.0
2006-10-06 19:10:00,10.947,11.062,10.902,10.948,350000.0
2006-10-06 19:11:00,10.935,11.064,10.935,10.969,400000.0
2006-10-06 19:12:00,10.935,11.029,10.935,10.999,350000.0
2006-10-06 19:13:00,10.94,11.019,10.878,10.878,350000.0
2006-10-06 19:14:00,10.891,11.0,10.888,11.0,400000.0
2006-10-06 19:16:00,11.026,11.064,10.93,11.008,500000.0
2006-10-06 19:17:00,10.948,10.977,10.948,10.977,150000.0
2006-10-06 19:18:00,10.946,11.062,10.906,11.006,400000.0
2006-10-06 19:19:00,11.04,11.086,10.964,11.082,600000.0
2006-10-06 19:20:00,11.061,11.061,10.969,10.973,400000.0
2006-10-06 19:21:00,10.979,11.048,10.928,11.011,600000.0
2006-10-06 19:22:00,11.057,11.057,10.902,10.951,550000.0
2006-10-06 19:23:00,11.055,11.067,10.953,10.953,450000.0
2006-10-06 19:24:00,10.946,11.054,10.946,10.996,250000.0
2006-10-06 19:25:00,10.996,11.016,10.886,11.01,400000.0
2006-10-06 19:26:00,11.058,11.061,10.923,10.923,550000.0
2006-10-06 19:27:00,10.986,11.119,10.93,10.999,550000.0
2006-10-06 19:28:00,11.017,11.034,10.97,11.01,350000.0
2006-10-06 19:29:00,11.067,11.067,10.974,11.032,400000.0
2006-10-06 19:30:00,11.061,11.081,10.945,10.951,500000.0
2006-10-06 19:31:00,10.994,10.994,10.982,10.988,150000.0
2006-10-06 19:46:00,11.026,11.026,10.926,10.965,200000.0
2006-10-06 19:48:00,11.025,11.025,10.933,10.969,200000.0
2006-10-06 19:50:00,11.029,11.063,10.948,10.948,400000.0
2006-10-06 19:51:00,11.032,11.044,10.983,11.044,400000.0
2006-10-06 19:52:00,11.022,11.061,10.952,10.975,700000.0
2006-10-06 19:54:00,11.003,11.003,10.905,10.943,200000.0
2006-10-06 20:00:00,11.007,11.039,10.925,10.925,350000.0
2006-10-06 20:01:00,11.023,11.056,10.926,10.986,400000.0
2006-10-06 20:05:00,11.044,11.064,10.939,11.064,400000.0
2006-10-06 20:07:00,11.03,11.04,10.944,11.016,350000.0
2006-10-06 20:08:00,11.054,11.054,10.959,11.017,300000.0
2006-10-06 20:15:00,11.015,11.015,10.923,10.959,200000.0
2006-10-06 20:16:00,10.961,10.967,10.928,10.967,150000.0
2006-10-06 20:18:00,11.036,11.036,10.952,10.985,200000.0
2006-10-06 20:39:00,10.987,11.04,10.949,11.024,400000.0
2006-10-06 20:40:00,11.01,11.077,10.978,11.049,250000.0
2006-10-06 20:52:00,11.045,11.045,10.953,10.989,200000.0
2006-10-06 20:54:00,11.033,11.033,10.932,10.973,200000.0
2006-10-06 20:58:00,11.026,11.026,10.925,10.965,200000.0
2006-10-06 21:00:00,11.036,11.036,10.952,10.985,200000.0
2006-10-06 21:15:00,11.046,11.046,10.962,10.995,200000.0
2006-10-06 21:18:00,10.953,11.101,10.947,11.007,450000.0
2006-10-06 21:19:00,10.985,11.09,10.974,11.049,350000.0
2006-10-06 21:24:00,10.996,10.996,10.996,10.996,50000.0
2006-10-06 21:27:00,11.002,11.046,10.96,10.96,200000.0
2006-10-06 21:28:00,10.996,10.996,10.993,10.993,100000.0
2006-10-06 21:29:00,10.995,11.056,10.966,11.056,250000.0
2006-10-06 21:31:00,10.929,11.045,10.929,11.045,150000.0
2006-10-06 21:32:00,10.984,11.062,10.972,11.062,250000.0
2006-10-06 21:39:00,11.04,11.05,10.931,10.967,450000.0
2006-10-06 21:41:00,11.044,11.057,10.962,10.987,450000.0
2006-10-06 21:51:00,11.034,11.034,10.934,10.973,200000.0
2006-10-06 21:59:00,10.976,11.035,10.935,11.035,450000.0
2006-10-06 22:08:00,11.043,11.043,10.96,10.993,200000.0
2006-10-06 22:14:00,10.943,11.061,10.943,11.053,250000.0
2006-10-06 22:15:00,10.963,11.122,10.957,11.017,800000.0
2006-10-06 22:17:00,10.966,11.114,10.946,11.003,600000.0
2006-10-06 22:24:00,11.053,11.053,10.97,11.003,200000.0
2006-10-06 22:25:00,11.05,11.05,10.988,11.04,150000.0
2006-10-06 22:29:00,11.017,11.042,10.955,11.036,450000.0
2006-10-06 22:32:00,10.976,11.045,10.975,11.016,250000.0
2006-10-06 22:33:00,10.928,10.991,10.927,10.991,150000.0
2006-10-06 22:34:00,10.947,10.947,10.916,10.941,150000.0
2006-10-06 22:39:00,10.953,11.007,10.927,10.927,200000.0
2006-10-06 22:40:00,10.93,11.013,10.93,10.988,250000.0
2006-10-06 22:42:00,10.995,10.995,10.91,10.944,200000.0
2006-10-06 22:44:00,11.003,11.003,10.92,10.953,200000.0
2006-10-06 22:47:00,10.952,11.018,10.915,10.964,500000.0
2006-10-06 22:48:00,10.945,11.029,10.902,10.91,550000.0
2006-10-06 22:54:00,11.0,11.054,10.946,11.054,350000.0
2006-10-06 22:56:00,11.018,11.03,10.911,10.986,600000.0
2006-10-06 22:57:00,11.05,11.061,11.004,11.039,250000.0
2006-10-08 23:05:00,10.967,11.08,10.967,10.983,350000.0
2006-10-08 23:09:00,11.014,11.02,11.014,11.02,100000.0
2006-10-08 23:17:00,11.033,11.033,10.932,10.973,200000.0
2006-10-08 23:32:00,11.048,11.048,10.964,10.995,200000.0
2006-10-08 23:36:00,11.053,11.053,10.969,11.003,200000.0
2006-10-08 23:38:00,11.044,11.044,10.944,10.983,200000.0
2006-10-08 23:40:00,10.994,11.053,10.97,10.97,300000.0
2006-10-08 23:42:00,10.978,11.049,10.969,11.049,400000.0
2006-10-09 00:00:00,11.11,11.47,11.1,11.28,200000.0
2006-10-09 00:06:00,11.053,11.053,10.97,11.003,200000.0
2006-10-09 00:12:00,11.031,11.031,10.98,10.98,150000.0
2006-10-09 00:13:00,11.038,11.065,10.988,11.06,250000.0
2006-10-09 00:14:00,10.996,11.094,10.972,10.974,300000.0
2006-10-09 00:15:00,11.036,11.077,10.978,11.004,350000.0
2006-10-09 00:21:00,11.057,11.078,11.039,11.075,400000.0
2006-10-09 00:22:00,11.013,11.047,11.012,11.047,250000.0
2006-10-09 00:28:00,10.989,11.136,10.989,11.111,400000.0
2006-10-09 00:29:00,11.048,11.129,11.024,11.04,350000.0
2006-10-09 00:30:00,11.051,11.142,10.995,11.059,500000.0
2006-10-09 00:31:00,11.083,11.097,11.058,11.058,200000.0
2006-10-09 00:32:00,11.12,11.12,10.973,11.098,400000.0
2006-10-09 00:33:00,11.043,11.104,11.043,11.079,150000.0
2006-10-09 00:35:00,11.11,11.12,11.026,11.12,450000.0
2006-10-09 00:40:00,11.094,11.094,10.989,11.017,200000.0
2006-10-09 00:41:00,11.099,11.113,11.034,11.113,150000.0
2006-10-09 00:46:00,11.125,11.125,11.033,11.069,200000.0
2006-10-09 00:49:00,11.1,11.1,11.049,11.093,300000.0
2006-10-09 00:56:00,11.114,11.114,11.036,11.071,200000.0
2006-10-09 01:00:00,11.136,11.136,11.052,11.085,200000.0
2006-10-09 01:03:00,11.086,11.187,11.063,11.163,450000.0
2006-10-09 01:14:00,11.124,11.124,11.024,11.063,200000.0
2006-10-09 01:19:00,11.115,11.165,11.034,11.16,650000.0
2006-10-09 01:20:00,11.16,11.164,11.154,11.154,200000.0
2006-10-09 01:25:00,11.139,11.139,11.124,11.126,150000.0
2006-10-09 01:27:00,11.133,11.133,11.023,11.058,200000.0
2006-10-09 01:29:00,11.105,11.138,11.07,11.138,350000.0
2006-10-09 01:31:00,11.102,11.175,11.029,11.109,550000.0
2006-10-09 01:51:00,11.145,11.148,11.053,11.089,250000.0
2006-10-09 01:52:00,11.07,11.104,11.024,11.024,200000.0
2006-10-09 01:53:00,11.051,11.209,11.051,11.209,400000.0
2006-10-09 01:57:00,11.15,11.15,11.045,11.083,250000.0
2006-10-09 01:58:00,11.169,11.169,11.137,11.137,100000.0
2006-10-09 02:00:00,11.149,11.149,11.022,11.112,400000.0
2006-10-09 02:01:00,11.094,11.168,11.042,11.057,350000.0
2006-10-09 02:04:00,11.077,11.127,11.048,11.074,400000.0
2006-10-09 02:05:00,11.159,11.159,11.023,11.154,250000.0
2006-10-09 02:06:00,11.094,11.156,11.022,11.022,500000.0
2006-10-09 02:07:00,11.039,11.132,11.028,11.093,400000.0
2006-10-09 02:10:00,11.136,11.147,11.136,11.147,100000.0
2006-10-09 02:11:00,11.141,11.186,11.063,11.086,350000.0
2006-10-09 02:12:00,11.138,11.201,11.054,11.146,400000.0
2006-10-09 02:13:00,11.18,11.18,11.055,11.13,300000.0
2006-10-09 02:14:00,11.135,11.192,11.082,11.103,650000.0
2006-10-09 02:15:00,11.087,11.209,11.087,11.181,750000.0
2006-10-09 02:16:00,11.072,11.181,11.072,11.074,550000.0
2006-10-09 02:17:00,11.111,11.135,11.029,11.135,300000.0
2006-10-09 02:18:00,11.075,11.173,11.039,11.127,450000.0
2006-10-09 02:19:00,11.079,11.177,11.067,11.067,350000.0
2006-10-09 02:20:00,11.156,11.156,11.05,11.106,250000.0
2006-10-09 02:21:00,11.105,11.126,11.07,11.126,250000.0
2006-10-09 02:22:00,11.174,11.174,11.121,11.121,100000.0
2006-10-09 02:23:00,11.174,11.174,11.123,11.127,300000.0
2006-10-09 02:24:00,11.121,11.123,11.121,11.123,100000.0
2006-10-09 02:25:00,11.04,11.167,11.032,11.049,300000.0
2006-10-09 02:26:00,11.053,11.151,11.021,11.127,550000.0
2006-10-09 02:30:00,11.032,11.154,11.032,11.153,650000.0
2006-10-09 02:32:00,11.123,11.125,11.123,11.125,100000.0
2006-10-09 02:33:00,11.179,11.179,11.085,11.093,400000.0
2006-10-09 02:34:00,11.135,11.175,11.09,11.123,350000.0
2006-10-09 02:35:00,11.114,11.114,11.055,11.055,100000.0
2006-10-09 02:37:00,11.141,11.149,11.037,11.135,650000.0
2006-10-09 02:38:00,11.098,11.136,11.078,11.078,300000.0
2006-10-09 02:39:00,11.13,11.171,11.054,11.134,450000.0
2006-10-09 02:40:00,11.139,11.168,11.031,11.168,350000.0
2006-10-09 02:41:00,11.052,11.166,11.052,11.125,200000.0
2006-10-09 02:42:00,11.139,11.167,11.064,11.064,350000.0
2006-10-09 02:45:00,11.135,11.135,11.043,11.079,200000.0
2006-10-09 02:47:00,11.065,11.144,11.065,11.144,100000.0
2006-10-09 02:48:00,11.138,11.146,11.054,11.054,300000.0
2006-10-09 02:49:00,11.067,11.225,11.067,11.133,350000.0
2006-10-09 02:50:00,11.082,11.203,11.079,11.099,400000.0
2006-10-09 02:51:00,11.138,11.251,11.109,11.163,650000.0
2006-10-09 02:52:00,11.147,11.207,11.103,11.207,400000.0
2006-10-09 02:53:00,11.144,11.193,11.122,11.176,400000.0
2006-10-09 02:54:00,11.116,11.186,11.105,11.105,350000.0
2006-10-09 02:56:00,11.203,11.203,11.093,11.108,550000.0
2006-10-09 02:57:00,11.109,11.222,11.086,11.086,350000.0
2006-10-09 03:00:00,11.247,11.275,11.13,11.13,350000.0
2006-10-09 03:01:00,11.205,11.221,11.112,11.189,450000.0
2006-10-09 03:02:00,11.179,11.196,11.089,11.155,400000.0
2006-10-09 03:03:00,11.177,11.217,11.088,11.217,500000.0
2006-10-09 03:04:00,11.159,11.198,11.076,11.076,350000.0
2006-10-09 03:05:00,11.24,11.256,11.111,11.111,400000.0
2006-10-09 03:07:00,11.102,11.22,11.076,11.22,200000.0
2006-10-09 03:08:00,11.175,11.237,11.175,11.237,200000.0
2006-10-09 03:09:00,11.172,11.215,11.083,11.174,400000.0
2006-10-09 03:10:00,11.146,11.258,11.131,11.2,350000.0
2006-10-09 03:11:00,11.204,11.244,11.152,11.217,550000.0
2006-10-09 03:12:00,11.235,11.257,11.14,11.23,550000.0
2006-10-09 03:13:00,11.188,11.333,11.162,11.294,400000.0
2006-10-09 03:14:00,11.298,11.298,11.205,11.249,350000.0
2006-10-09 03:15:00,11.17,11.288,11.161,11.288,750000.0
2006-10-09 03:16:00,11.283,11.283,11.148,11.177,300000.0
2006-10-09 03:17:00,11.192,11.261,11.151,11.256,400000.0
2006-10-09 03:18:00,11.193,11.293,11.156,11.195,550000.0
2006-10-09 03:19:00,11.157,11.338,11.157,11.268,700000.0
2006-10-09 03:20:00,11.141,11.206,11.086,11.086,750000.0
2006-10-09 03:21:00,11.21,11.257,11.148,11.148,300000.0
2006-10-09 03:22:00,11.169,11.243,11.11,11.158,400000.0
2006-10-09 03:26:00,11.142,11.228,11.142,11.228,100000.0
2006-10-09 03:27:00,11.153,11.243,11.153,11.243,400000.0
2006-10-09 03:29:00,11.278,11.278,11.157,11.228,400000.0
2006-10-09 03:31:00,11.169,11.247,11.169,11.225,250000.0
2006-10-09 03:32:00,11.231,11.275,11.139,11.155,500000.0
2006-10-09 03:33:00,11.223,11.238,11.144,11.185,350000.0
2006-10-09 03:34:00,11.128,11.254,11.128,11.209,400000.0
2006-10-09 03:35:00,11.267,11.267,11.168,11.258,400000.0
2006-10-09 03:36:00,11.23,11.23,11.226,11.226,100000.0
2006-10-09 03:39:00,11.257,11.259,11.146,11.188,500000.0
2006-10-09 03:40:00,11.258,11.258,11.134,11.134,600000.0
2006-10-09 03:41:00,11.203,11.209,11.113,11.205,400000.0
2006-10-09 03:42:00,11.125,11.235,11.104,11.196,600000.0
2006-10-09 03:43:00,11.262,11.321,11.156,11.164,550000.0
2006-10-09 03:45:00,11.185,11.195,11.185,11.195,200000.0
2006-10-09 03:46:00,11.185,11.185,11.185,11.185,100000.0
2006-10-09 03:48:00,11.233,11.249,11.119,11.128,400000.0
2006-10-09 03:49:00,11.197,11.293,11.146,11.199,700000.0
2006-10-09 03:50:00,11.224,11.259,11.138,11.143,1050000.0
2006-10-09 03:51:00,11.144,11.29,11.134,11.239,450000.0
2006-10-09 03:52:00,11.245,11.264,11.156,11.202,650000.0
2006-10-09 03:53:00,11.153,11.245,11.131,11.142,400000.0
2006-10-09 03:54:00,11.164,11.235,11.159,11.18,400000.0
2006-10-09 03:55:00,11.155,11.259,11.155,11.18,350000.0
2006-10-09 03:56:00,11.168,11.264,11.153,11.153,400000.0
2006-10-09 03:57:00,11.254,11.254,11.173,11.231,350000.0
2006-10-09 03:59:00,11.232,11.235,11.126,11.164,350000.0
2006-10-09 04:00:00,11.221,11.221,11.198,11.198,150000.0
2006-10-09 04:01:00,11.126,11.208,11.11,11.203,300000.0
2006-10-09 04:02:00,11.201,11.281,11.145,11.158,500000.0
2006-10-09 04:04:00,11.212,11.212,11.121,11.171,350000.0
2006-10-09 04:05:00,11.219,11.219,11.121,11.202,150000.0
2006-10-09 04:06:00,11.153,11.211,11.096,11.194,400000.0
2006-10-09 04:09:00,11.205,11.205,11.113,11.149,200000.0
2006-10-09 04:10:00,11.113,11.113,11.113,11.113,100000.0
2006-10-09 04:11:00,11.116,11.204,11.103,11.197,300000.0
2006-10-09 04:13:00,11.152,11.266,11.152,11.266,450000.0
2006-10-09 04:14:00,11.196,11.246,11.146,11.246,300000.0
2006-10-09 04:17:00,11.133,11.231,11.078,11.231,550000.0
2006-10-09 04:18:00,11.185,11.231,11.185,11.229,300000.0
2006-10-09 04:19:00,11.231,11.241,11.154,11.191,500000.0
2006-10-09 04:20:00,11.217,11.217,11.081,11.208,450000.0
2006-10-09 04:21:00,11.18,11.222,11.102,11.222,400000.0
2006-10-09 04:22:00,11.124,11.194,11.124,11.194,300000.0
2006-10-09 04:27:00,11.201,11.284,11.132,11.17,350000.0
2006-10-09 04:28:00,11.137,11.25,11.137,11.178,400000.0
2006-10-09 04:29:00,11.151,11.264,11.151,11.173,400000.0
2006-10-09 04:31:00,11.214,11.214,11.139,11.172,250000.0
2006-10-09 04:32:00,11.143,11.268,11.136,11.146,500000.0
2006-10-09 04:33:00,11.12,11.206,11.116,11.116,400000.0
2006-10-09 04:34:00,11.226,11.255,11.131,11.212,200000.0
2006-10-09 04:35:00,11.191,11.191,11.111,11.111,100000.0
2006-10-09 04:37:00,11.14,11.219,11.14,11.219,300000.0
2006-10-09 04:38:00,11.205,11.243,11.111,11.113,300000.0
2006-10-09 04:39:00,11.149,11.274,11.128,11.222,600000.0
2006-10-09 04:40:00,11.172,11.229,11.097,11.229,350000.0
2006-10-09 04:41:00,11.222,11.222,11.18,11.18,100000.0
2006-10-09 04:42:00,11.242,11.242,11.206,11.206,100000.0
2006-10-09 04:44:00,11.126,11.196,11.104,11.19,300000.0
2006-10-09 04:46:00,11.25,11.25,11.125,11.175,200000.0
2006-10-09 04:49:00,11.195,11.195,11.087,11.18,400000.0
2006-10-09 04:50:00,11.2,11.274,11.154,11.154,550000.0
2006-10-09 04:51:00,11.156,11.252,11.12,11.166,450000.0
2006-10-09 04:52:00,11.237,11.299,11.142,11.183,900000.0
2006-10-09 04:53:00,11.189,11.267,11.169,11.228,300000.0
2006-10-09 04:54:00,11.224,11.225,11.13,11.183,300000.0
2006-10-09 04:55:00,11.273,11.273,11.185,11.201,500000.0
2006-10-09 04:56:00,11.279,11.281,11.136,11.202,800000.0
2006-10-09 04:57:00,11.226,11.287,11.133,11.221,600000.0
2006-10-09 04:58:00,11.24,11.301,11.162,11.19,500000.0
2006-10-09 04:59:00,11.23,11.276,11.189,11.268,450000.0
2006-10-09 05:00:00,11.217,11.315,11.188,11.268,500000.0
2006-10-09 05:03:00,11.162,11.261,11.153,11.242,500000.0
2006-10-09 05:04:00,11.264,11.264,11.113,11.132,500000.0
2006-10-09 05:05:00,11.274,11.278,11.181,11.181,400000.0
2006-10-09 05:06:00,11.212,11.273,11.163,11.189,450000.0
2006-10-09 05:07:00,11.205,11.205,11.187,11.187,250000.0
2006-10-09 05:08:00,11.21,11.255,11.166,11.194,400000.0
2006-10-09 05:09:00,11.265,11.265,11.193,11.238,550000.0
2006-10-09 05:10:00,11.234,11.261,11.192,11.238,400000.0
2006-10-09 05:11:00,11.152,11.269,11.152,11.231,550000.0
2006-10-09 05:13:00,11.232,11.232,11.118,11.151,200000.0
2006-10-09 05:15:00,11.169,11.241,11.107,11.157,550000.0
2006-10-09 05:19:00,11.162,11.237,11.118,11.178,250000.0
2006-10-09 05:20:00,11.244,11.244,11.244,11.244,50000.0
2006-10-09 05:21:00,11.184,11.236,11.137,11.179,500000.0
2006-10-09 05:22:00,11.244,11.244,11.187,11.187,100000.0
2006-10-09 05:23:00,11.249,11.249,11.145,11.202,350000.0
2006-10-09 05:24:00,11.1,11.194,11.1,11.194,200000.0
2006-10-09 05:25:00,11.097,11.286,11.097,11.156,350000.0
2006-10-09 05:27:00,11.194,11.194,11.094,11.133,200000.0
2006-10-09 05:31:00,11.207,11.222,11.136,11.176,300000.0
2006-10-09 05:32:00,11.21,11.21,11.125,11.207,350000.0
2006-10-09 05:34:00,11.244,11.244,11.149,11.197,450000.0
2006-10-09 05:35:00,11.187,11.23,11.183,11.187,200000.0
2006-10-09 05:36:00,11.097,11.235,11.096,11.115,400000.0
2006-10-09 05:37:00,11.099,11.099,11.099,11.099,50000.0
2006-10-09 05:38:00,11.181,11.245,11.172,11.208,350000.0
2006-10-09 05:39:00,11.148,11.287,11.148,11.287,200000.0
2006-10-09 05:40:00,11.169,11.303,11.158,11.158,150000.0
2006-10-09 05:41:00,11.192,11.221,11.086,11.091,400000.0
2006-10-09 05:42:00,11.126,11.161,11.126,11.126,250000.0
2006-10-09 05:43:00,11.216,11.295,11.117,11.117,400000.0
2006-10-09 05:44:00,11.242,11.26,11.165,11.235,400000.0
2006-10-09 05:48:00,11.206,11.242,11.107,11.107,450000.0
2006-10-09 05:51:00,11.201,11.229,11.161,11.22,450000.0
2006-10-09 05:52:00,11.234,11.261,11.133,11.261,450000.0
2006-10-09 05:54:00,11.213,11.238,11.171,11.171,450000.0
2006-10-09 05:55:00,11.15,11.218,11.111,11.154,350000.0
2006-10-09 05:56:00,11.218,11.221,11.116,11.203,400000.0
2006-10-09 05:57:00,11.155,11.208,11.118,11.208,200000.0
2006-10-09 05:58:00,11.126,11.218,11.124,11.174,500000.0
2006-10-09 05:59:00,11.188,11.188,11.188,11.188,50000.0
2006-10-09 06:01:00,11.136,11.242,11.108,11.216,450000.0
2006-10-09 06:02:00,11.149,11.242,11.149,11.164,150000.0
2006-10-09 06:03:00,11.197,11.197,11.106,11.106,200000.0
2006-10-09 06:04:00,11.196,11.244,11.107,11.152,600000.0
2006-10-09 06:09:00,11.152,11.245,11.126,11.147,650000.0
2006-10-09 06:11:00,11.21,11.254,11.11,11.215,650000.0
2006-10-09 06:12:00,11.218,11.218,11.089,11.138,400000.0
2006-10-09 06:13:00,11.159,11.214,11.046,11.092,550000.0
2006-10-09 06:15:00,11.185,11.221,11.068,11.221,600000.0
2006-10-09 06:16:00,11.22,11.22,11.082,11.185,650000.0
2006-10-09 06:17:00,11.184,11.195,11.13,11.195,350000.0
2006-10-09 06:18:00,11.184,11.207,11.107,11.197,250000.0
2006-10-09 06:19:00,11.138,11.214,11.138,11.183,150000.0
2006-10-09 06:20:00,11.202,11.227,11.14,11.153,250000.0
2006-10-09 06:21:00,11.161,11.238,11.099,11.099,350000.0
2006-10-09 06:22:00,11.125,11.211,11.105,11.124,550000.0
2006-10-09 06:24:00,11.113,11.208,11.113,11.208,100000.0
2006-10-09 06:25:00,11.213,11.222,11.138,11.211,350000.0
2006-10-09 06:26:00,11.208,11.208,11.113,11.113,400000.0
2006-10-09 06:27:00,11.22,11.223,11.15,11.223,250000.0
2006-10-09 06:29:00,11.223,11.248,11.207,11.248,200000.0
2006-10-09 06:30:00,11.209,11.242,11.127,11.196,400000.0
2006-10-09 06:31:00,11.201,11.238,11.123,11.139,600000.0
2006-10-09 06:33:00,11.106,11.208,11.106,11.198,350000.0
2006-10-09 06:34:00,11.136,11.223,11.136,11.223,100000.0
2006-10-09 06:35:00,11.187,11.187,11.187,11.187,100000.0
2006-10-09 06:36:00,11.208,11.208,11.106,11.106,100000.0
2006-10-09 06:37:00,11.241,11.254,11.107,11.233,550000.0
2006-10-09 06:38:00,11.15,11.238,11.101,11.215,500000.0
2006-10-09 06:39:00,11.14,11.193,11.14,11.193,100000.0
2006-10-09 06:40:00,11.181,11.215,11.123,11.151,500000.0
2006-10-09 06:41:00,11.244,11.244,11.188,11.192,400000.0
2006-10-09 06:43:00,11.142,11.231,11.142,11.166,400000.0
2006-10-09 06:44:00,11.159,11.217,11.144,11.16,650000.0
2006-10-09 06:45:00,11.171,11.234,11.112,11.234,550000.0
2006-10-09 06:46:00,11.132,11.238,11.118,11.157,650000.0
2006-10-09 06:47:00,11.147,11.221,11.087,11.221,600000.0
2006-10-09 06:48:00,11.241,11.241,11.15,11.153,250000.0
2006-10-09 06:50:00,11.239,11.243,11.135,11.176,400000.0
2006-10-09 06:51:00,11.228,11.228,11.096,11.175,500000.0
2006-10-09 06:53:00,11.145,11.2,11.117,11.117,300000.0
2006-10-09 06:55:00,11.127,11.161,11.097,11.159,350000.0
2006-10-09 06:56:00,11.136,11.205,11.084,11.127,550000.0
2006-10-09 06:57:00,11.112,11.211,11.101,11.136,300000.0
2006-10-09 06:58:00,11.144,11.169,11.143,11.143,150000.0
2006-10-09 06:59:00,11.185,11.185,11.141,11.141,100000.0
2006-10-09 07:00:00,11.102,11.223,11.102,11.189,400000.0
2006-10-09 07:01:00,11.165,11.195,11.135,11.194,400000.0
2006-10-09 07:02:00,11.138,11.139,11.051,11.051,350000.0
2006-10-09 07:03:00,11.194,11.266,11.122,11.217,650000.0
2006-10-09 07:04:00,11.164,11.203,11.116,11.124,500000.0
2006-10-09 07:05:00,11.079,11.206,11.063,11.183,250000.0
2006-10-09 07:07:00,11.176,11.176,11.097,11.119,400000.0
2006-10-09 07:08:00,11.084,11.219,11.084,11.164,400000.0
2006-10-09 07:09:00,11.14,11.213,11.112,11.213,450000.0
2006-10-09 07:13:00,11.131,11.213,11.073,11.073,350000.0
2006-10-09 07:14:00,11.201,11.201,11.112,11.163,600000.0
2006-10-09 07:15:00,11.173,11.215,11.106,11.18,350000.0
2006-10-09 07:16:00,11.133,11.214,11.093,11.093,550000.0
2006-10-09 07:17:00,11.118,11.187,11.092,11.177,700000.0
2006-10-09 07:18:00,11.164,11.167,11.101,11.167,500000.0
2006-10-09 07:19:00,11.168,11.197,11.1,11.121,350000.0
2006-10-09 07:20:00,11.198,11.234,11.112,11.123,600000.0
2006-10-09 07:21:00,11.179,11.189,11.108,11.109,350000.0
2006-10-09 07:22:00,11.169,11.169,11.064,11.064,450000.0
2006-10-09 07:24:00,11.178,11.178,11.101,11.114,250000.0
2006-10-09 07:25:00,11.203,11.203,11.147,11.186,350000.0
2006-10-09 07:28:00,11.134,11.181,11.082,11.168,300000.0
2006-10-09 07:29:00,11.104,11.203,11.084,11.163,250000.0
2006-10-09 07:30:00,11.162,11.175,11.162,11.175,100000.0
2006-10-09 07:32:00,11.13,11.179,11.096,11.129,250000.0
2006-10-09 07:33:00,11.164,11.19,11.065,11.065,350000.0
2006-10-09 07:34:00,11.196,11.214,11.111,11.199,350000.0
2006-10-09 07:35:00,11.167,11.219,11.095,11.219,250000.0
2006-10-09 07:36:00,11.164,11.249,11.148,11.148,500000.0
2006-10-09 07:37:00,11.065,11.246,11.065,11.213,450000.0
2006-10-09 07:38:00,11.203,11.203,11.07,11.15,400000.0
2006-10-09 07:39:00,11.172,11.178,11.084,11.178,350000.0
2006-10-09 07:40:00,11.135,11.169,11.063,11.169,450000.0
2006-10-09 07:41:00,11.186,11.186,11.065,11.065,250000.0
2006-10-09 07:42:00,11.154,11.174,11.077,11.077,300000.0
2006-10-09 07:43:00,11.089,11.215,11.078,11.179,450000.0
2006-10-09 07:44:00,11.192,11.235,11.108,11.132,500000.0
2006-10-09 07:45:00,11.105,11.165,11.074,11.161,400000.0
2006-10-09 07:46:00,11.205,11.205,11.076,11.137,500000.0
2006-10-09 07:47:00,11.169,11.169,11.087,11.169,150000.0
2006-10-09 07:49:00,11.093,11.21,11.078,11.106,600000.0
2006-10-09 07:50:00,11.179,11.198,11.114,11.198,500000.0
2006-10-09 07:51:00,11.171,11.209,11.098,11.159,900000.0
2006-10-09 07:53:00,11.122,11.189,11.079,11.186,450000.0
2006-10-09 07:54:00,11.078,11.128,11.078,11.118,200000.0
2006-10-09 07:56:00,11.189,11.216,11.097,11.14,400000.0
2006-10-09 07:57:00,11.166,11.187,11.074,11.148,250000.0
2006-10-09 07:58:00,11.098,11.218,11.098,11.157,250000.0
2006-10-09 07:59:00,11.162,11.162,11.148,11.148,100000.0
2006-10-09 08:00:00,11.116,11.241,11.116,11.241,500000.0
2006-10-09 08:01:00,11.146,11.189,11.045,11.045,350000.0
2006-10-09 08:02:00,11.072,11.187,11.058,11.109,750000.0
2006-10-09 08:05:00,11.092,11.181,11.06,11.126,550000.0
2006-10-09 08:06:00,11.103,11.168,11.07,11.108,400000.0
2006-10-09 08:07:00,11.172,11.172,11.051,11.169,500000.0
2006-10-09 08:08:00,11.171,11.216,11.103,11.103,650000.0
2006-10-09 08:09:00,11.131,11.193,11.082,11.116,500000.0
2006-10-09 08:10:00,11.196,11.196,11.092,11.092,250000.0
2006-10-09 08:11:00,11.176,11.178,11.076,11.167,300000.0
2006-10-09 08:12:00,11.198,11.2,11.081,11.091,550000.0
2006-10-09 08:13:00,11.196,11.209,11.094,11.107,400000.0
2006-10-09 08:14:00,11.087,11.216,11.081,11.183,400000.0
2006-10-09 08:15:00,11.092,11.214,11.085,11.214,450000.0
2006-10-09 08:16:00,11.134,11.193,11.075,11.17,500000.0
2006-10-09 08:17:00,11.121,11.219,11.103,11.191,650000.0
2006-10-09 08:19:00,11.126,11.211,11.126,11.155,250000.0
2006-10-09 08:20:00,11.223,11.223,11.082,11.17,550000.0
2006-10-09 08:21:00,11.114,11.224,11.089,11.138,550000.0
2006-10-09 08:22:00,11.086,11.192,11.085,11.103,350000.0
2006-10-09 08:23:00,11.179,11.204,11.1,11.199,500000.0
2006-10-09 08:24:00,11.213,11.213,11.1,11.132,350000.0
2006-10-09 08:26:00,11.198,11.198,11.078,11.181,500000.0
2006-10-09 08:27:00,11.107,11.18,11.107,11.18,250000.0
2006-10-09 08:28:00,11.188,11.188,11.064,11.158,450000.0
2006-10-09 08:29:00,11.095,11.196,11.079,11.179,400000.0
2006-10-09 08:30:00,11.169,11.186,11.098,11.149,400000.0
2006-10-09 08:31:00,11.094,11.159,11.094,11.111,400000.0
2006-10-09 08:32:00,11.199,11.199,11.149,11.149,100000.0
2006-10-09 08:33:00,11.161,11.201,11.063,11.16,400000.0
2006-10-09 08:34:00,11.12,11.152,11.063,11.094,450000.0
2006-10-09 08:35:00,11.08,11.164,11.08,11.097,350000.0
2006-10-09 08:36:00,11.163,11.209,11.084,11.109,500000.0
2006-10-09 08:37:00,11.166,11.187,11.063,11.154,550000.0
2006-10-09 08:38:00,11.163,11.186,11.053,11.081,650000.0
2006-10-09 08:40:00,11.135,11.191,11.108,11.156,250000.0
2006-10-09 08:41:00,11.15,11.174,11.109,11.109,350000.0
2006-10-09 08:43:00,11.074,11.158,11.038,11.145,500000.0
2006-10-09 08:44:00,11.165,11.175,11.109,11.163,700000.0
2006-10-09 08:48:00,11.062,11.129,11.062,11.108,450000.0
2006-10-09 08:49:00,11.193,11.193,11.084,11.14,400000.0
2006-10-09 08:50:00,11.118,11.195,11.06,11.148,400000.0
2006-10-09 08:52:00,11.072,11.183,11.061,11.15,450000.0
2006-10-09 08:53:00,11.179,11.201,11.094,11.164,400000.0
2006-10-09 08:54:00,11.185,11.185,11.083,11.084,350000.0
2006-10-09 08:56:00,11.092,11.17,11.05,11.14,550000.0
2006-10-09 08:59:00,11.15,11.15,11.001,11.109,500000.0
2006-10-09 09:00:00,11.118,11.151,11.006,11.035,550000.0
2006-10-09 09:02:00,11.038,11.141,11.038,11.083,550000.0
2006-10-09 09:03:00,11.061,11.143,11.035,11.035,300000.0
2006-10-09 09:04:00,11.118,11.167,11.021,11.163,400000.0
2006-10-09 09:05:00,11.1,11.138,11.019,11.132,400000.0
2006-10-09 09:06:00,11.115,11.165,11.053,11.098,350000.0
2006-10-09 09:07:00,11.032,11.158,11.032,11.145,400000.0
2006-10-09 09:08:00,11.091,11.187,11.091,11.125,250000.0
2006-10-09 09:09:00,11.093,11.239,11.09,11.122,450000.0
2006-10-09 09:10:00,11.202,11.204,11.086,11.192,350000.0
2006-10-09 09:11:00,11.164,11.164,11.025,11.08,550000.0
2006-10-09 09:12:00,11.174,11.22,11.102,11.111,550000.0
2006-10-09 09:13:00,11.121,11.214,11.064,11.214,450000.0
2006-10-09 09:14:00,11.201,11.238,11.131,11.137,500000.0
2006-10-09 09:15:00,11.161,11.228,11.136,11.186,350000.0
2006-10-09 09:16:00,11.124,11.227,11.098,11.13,350000.0
2006-10-09 09:17:00,11.229,11.229,11.097,11.188,550000.0
2006-10-09 09:18:00,11.19,11.229,11.11,11.192,400000.0
2006-10-09 09:19:00,11.224,11.225,11.12,11.219,450000.0
2006-10-09 09:21:00,11.15,11.21,11.112,11.21,550000.0
2006-10-09 09:22:00,11.16,11.209,11.098,11.209,350000.0
2006-10-09 09:23:00,11.122,11.207,11.068,11.186,450000.0
2006-10-09 09:24:00,11.122,11.244,11.122,11.157,400000.0
2006-10-09 09:25:00,11.232,11.246,11.142,11.154,350000.0
2006-10-09 09:27:00,11.138,11.224,11.098,11.098,250000.0
2006-10-09 09:28:00,11.125,11.177,11.082,11.177,350000.0
2006-10-09 09:29:00,11.116,11.238,11.116,11.206,300000.0
2006-10-09 09:30:00,11.106,11.213,11.036,11.213,400000.0
2006-10-09 09:32:00,11.173,11.226,11.126,11.226,250000.0
2006-10-09 09:34:00,11.193,11.232,11.099,11.232,550000.0
2006-10-09 09:35:00,11.131,11.239,11.131,11.239,350000.0
2006-10-09 09:36:00,11.151,11.202,11.071,11.077,500000.0
2006-10-09 09:37:00,11.189,11.263,11.101,11.215,400000.0
2006-10-09 09:38:00,11.164,11.255,11.124,11.255,450000.0
2006-10-09 09:39:00,11.261,11.261,11.093,11.261,500000.0
2006-10-09 09:40:00,11.158,11.259,11.106,11.112,550000.0
2006-10-09 09:41:00,11.224,11.299,11.166,11.166,350000.0
2006-10-09 09:42:00,11.245,11.315,11.189,11.209,400000.0
2006-10-09 09:43:00,11.295,11.306,11.211,11.284,250000.0
2006-10-09 09:44:00,11.206,11.334,11.173,11.25,350000.0
2006-10-09 09:45:00,11.292,11.292,11.142,11.268,400000.0
2006-10-09 09:46:00,11.151,11.279,11.151,11.151,550000.0
2006-10-09 09:48:00,11.305,11.305,11.183,11.226,450000.0
2006-10-09 09:49:00,11.235,11.29,11.139,11.193,350000.0
2006-10-09 09:50:00,11.199,11.298,11.162,11.174,500000.0
2006-10-09 09:51:00,11.29,11.323,11.22,11.285,350000.0
2006-10-09 09:52:00,11.29,11.29,11.128,11.233,400000.0
2006-10-09 09:53:00,11.152,11.253,11.152,11.156,400000.0
2006-10-09 09:55:00,11.241,11.252,11.165,11.173,400000.0
2006-10-09 09:58:00,11.186,11.308,11.16,11.268,400000.0
2006-10-09 09:59:00,11.22,11.295,11.165,11.295,450000.0
2006-10-09 10:00:00,11.313,11.313,11.192,11.306,550000.0
2006-10-09 10:01:00,11.258,11.312,11.167,11.291,500000.0
2006-10-09 10:02:00,11.24,11.359,11.24,11.314,350000.0
2006-10-09 10:03:00,11.278,11.278,11.168,11.215,400000.0
2006-10-09 10:04:00,11.292,11.3,11.205,11.235,400000.0
2006-10-09 10:05:00,11.165,11.312,11.142,11.312,400000.0
2006-10-09 10:06:00,11.273,11.352,11.216,11.352,450000.0
2006-10-09 10:07:00,11.308,11.324,11.217,11.249,400000.0
2006-10-09 10:08:00,11.368,11.38,11.266,11.38,300000.0
2006-10-09 10:09:00,11.334,11.334,11.145,11.303,450000.0
2006-10-09 10:10:00,11.3,11.314,11.189,11.307,550000.0
2006-10-09 10:11:00,11.311,11.311,11.171,11.171,500000.0
2006-10-09 10:12:00,11.297,11.305,11.191,11.275,350000.0
2006-10-09 10:13:00,11.242,11.295,11.171,11.208,500000.0
2006-10-09 10:14:00,11.207,11.335,11.193,11.248,400000.0
2006-10-09 10:15:00,11.312,11.312,11.173,11.241,350000.0
2006-10-09 10:16:00,11.144,11.302,11.144,11.27,400000.0
2006-10-09 10:17:00,11.25,11.277,11.195,11.195,400000.0
2006-10-09 10:18:00,11.166,11.331,11.166,11.317,450000.0
2006-10-09 10:19:00,11.252,11.341,11.217,11.279,400000.0
2006-10-09 10:20:00,11.233,11.297,11.205,11.205,550000.0
2006-10-09 10:21:00,11.286,11.333,11.274,11.302,400000.0
2006-10-09 10:22:00,11.175,11.302,11.175,11.22,400000.0
2006-10-09 10:23:00,11.311,11.361,11.235,11.295,450000.0
2006-10-09 10:24:00,11.32,11.337,11.188,11.327,900000.0
2006-10-09 10:25:00,11.201,11.308,11.166,11.277,700000.0
2006-10-09 10:26:00,11.328,11.333,11.218,11.218,350000.0
2006-10-09 10:27:00,11.317,11.335,11.244,11.335,450000.0
2006-10-09 10:28:00,11.338,11.338,11.237,11.259,350000.0
2006-10-09 10:29:00,11.333,11.333,11.173,11.29,900000.0
2006-10-09 10:30:00,11.234,11.308,11.182,11.241,400000.0
2006-10-09 10:31:00,11.214,11.311,11.214,11.262,350000.0
2006-10-09 10:32:00,11.254,11.286,11.159,11.284,700000.0
2006-10-09 10:33:00,11.287,11.328,11.202,11.301,400000.0
2006-10-09 10:35:00,11.221,11.329,11.217,11.257,400000.0
2006-10-09 10:36:00,11.218,11.306,11.188,11.2,500000.0
2006-10-09 10:37:00,11.293,11.295,11.158,11.206,400000.0
2006-10-09 10:38:00,11.165,11.282,11.165,11.256,400000.0
2006-10-09 10:39:00,11.267,11.313,11.158,11.158,650000.0
2006-10-09 10:40:00,11.262,11.281,11.163,11.281,550000.0
2006-10-09 10:41:00,11.264,11.265,11.161,11.169,350000.0
2006-10-09 10:42:00,11.26,11.3,11.161,11.259,750000.0
2006-10-09 10:43:00,11.255,11.325,11.193,11.2,400000.0
2006-10-09 10:44:00,11.252,11.3,11.158,11.273,900000.0
2006-10-09 10:45:00,11.273,11.32,11.181,11.266,350000.0
2006-10-09 10:46:00,11.282,11.324,11.21,11.324,400000.0
2006-10-09 10:47:00,11.271,11.302,11.155,11.155,350000.0
2006-10-09 10:48:00,11.194,11.301,11.132,11.301,450000.0
2006-10-09 10:49:00,11.33,11.33,11.203,11.207,600000.0
2006-10-09 10:50:00,11.258,11.258,11.144,11.183,800000.0
2006-10-09 10:51:00,11.282,11.327,11.19,11.293,550000.0
2006-10-09 10:52:00,11.273,11.404,11.208,11.28,950000.0
2006-10-09 10:53:00,11.247,11.33,11.2,11.249,500000.0
2006-10-09 10:54:00,11.295,11.314,11.211,11.314,400000.0
2006-10-09 10:55:00,11.294,11.307,11.185,11.261,800000.0
2006-10-09 10:56:00,11.277,11.335,11.196,11.323,400000.0
2006-10-09 10:57:00,11.291,11.329,11.223,11.293,450000.0
2006-10-09 10:58:00,11.202,11.366,11.202,11.278,350000.0
2006-10-09 10:59:00,11.29,11.29,11.159,11.159,450000.0
2006-10-09 11:01:00,11.19,11.33,11.19,11.282,500000.0
2006-10-09 11:02:00,11.31,11.31,11.173,11.242,400000.0
2006-10-09 11:03:00,11.237,11.32,11.18,11.233,550000.0
2006-10-09 11:04:00,11.324,11.324,11.219,11.316,400000.0
2006-10-09 11:05:00,11.156,11.298,11.156,11.2,550000.0
2006-10-09 11:06:00,11.3,11.319,11.197,11.197,350000.0
2006-10-09 11:07:00,11.265,11.293,11.193,11.293,450000.0
2006-10-09 11:08:00,11.215,11.32,11.193,11.32,350000.0
2006-10-09 11:09:00,11.318,11.318,11.209,11.293,500000.0
2006-10-09 11:10:00,11.18,11.304,11.18,11.228,400000.0
2006-10-09 11:11:00,11.307,11.337,11.193,11.284,350000.0
2006-10-09 11:12:00,11.294,11.32,11.204,11.267,550000.0
2006-10-09 11:13:00,11.257,11.309,11.145,11.309,500000.0
2006-10-09 11:14:00,11.217,11.31,11.182,11.31,400000.0
2006-10-09 11:15:00,11.216,11.337,11.216,11.248,400000.0
2006-10-09 11:16:00,11.237,11.32,11.235,11.319,500000.0
2006-10-09 11:17:00,11.316,11.316,11.204,11.297,350000.0
2006-10-09 11:18:00,11.219,11.274,11.202,11.234,350000.0
2006-10-09 11:19:00,11.163,11.292,11.11,11.292,550000.0
2006-10-09 11:21:00,11.309,11.309,11.165,11.276,450000.0
2006-10-09 11:22:00,11.305,11.305,11.094,11.131,400000.0
2006-10-09 11:23:00,11.179,11.336,11.179,11.198,500000.0
2006-10-09 11:24:00,11.241,11.302,11.156,11.266,550000.0
2006-10-09 11:25:00,11.193,11.292,11.183,11.197,550000.0
2006-10-09 11:26:00,11.292,11.307,11.204,11.307,400000.0
2006-10-09 11:27:00,11.207,11.337,11.207,11.316,500000.0
2006-10-09 11:28:00,11.187,11.274,11.158,11.251,350000.0
2006-10-09 11:29:00,11.196,11.293,11.177,11.222,500000.0
2006-10-09 11:30:00,11.304,11.321,11.196,11.196,500000.0
2006-10-09 11:31:00,11.281,11.308,11.186,11.252,350000.0
2006-10-09 11:32:00,11.265,11.304,11.2,11.2,450000.0
2006-10-09 11:33:00,11.182,11.307,11.182,11.261,350000.0
2006-10-09 11:34:00,11.304,11.304,11.171,11.171,450000.0
2006-10-09 11:35:00,11.259,11.31,11.166,11.245,450000.0
2006-10-09 11:36:00,11.208,11.301,11.147,11.218,550000.0
2006-10-09 11:37:00,11.217,11.32,11.163,11.262,400000.0
2006-10-09 11:38:00,11.267,11.29,11.205,11.274,400000.0
2006-10-09 11:39:00,11.222,11.29,11.176,11.193,350000.0
2006-10-09 11:41:00,11.176,11.266,11.176,11.218,350000.0
2006-10-09 11:42:00,11.19,11.281,11.19,11.26,350000.0
2006-10-09 11:43:00,11.287,11.302,11.193,11.302,350000.0
2006-10-09 11:44:00,11.317,11.317,11.174,11.278,450000.0
2006-10-09 11:45:00,11.195,11.284,11.174,11.273,550000.0
2006-10-09 11:46:00,11.262,11.311,11.169,11.197,400000.0
2006-10-09 11:47:00,11.247,11.309,11.151,11.254,500000.0
2006-10-09 11:48:00,11.227,11.255,11.161,11.25,400000.0
2006-10-09 11:49:00,11.25,11.319,11.182,11.25,350000.0
2006-10-09 11:50:00,11.24,11.303,11.189,11.303,350000.0
2006-10-09 11:51:00,11.169,11.339,11.169,11.302,450000.0
2006-10-09 11:52:00,11.226,11.332,11.19,11.332,450000.0
2006-10-09 11:53:00,11.195,11.305,11.195,11.196,400000.0
2006-10-09 11:54:00,11.315,11.338,11.231,11.259,550000.0
2006-10-09 11:56:00,11.239,11.3,11.215,11.221,350000.0
2006-10-09 11:57:00,11.293,11.313,11.203,11.28,450000.0
2006-10-09 11:58:00,11.199,11.313,11.185,11.313,350000.0
2006-10-09 12:03:00,11.197,11.299,11.19,11.26,550000.0
2006-10-09 12:04:00,11.225,11.256,11.153,11.153,350000.0
2006-10-09 12:05:00,11.27,11.333,11.206,11.239,350000.0
2006-10-09 12:08:00,11.299,11.316,11.187,11.316,450000.0
2006-10-09 12:09:00,11.2,11.321,11.2,11.224,350000.0
2006-10-09 12:10:00,11.258,11.286,11.186,11.233,400000.0
2006-10-09 12:11:00,11.212,11.261,11.165,11.165,300000.0
2006-10-09 12:12:00,11.152,11.294,11.152,11.17,350000.0
2006-10-09 12:13:00,11.246,11.29,11.175,11.244,400000.0
2006-10-09 12:14:00,11.274,11.329,11.192,11.192,550000.0
2006-10-09 12:16:00,11.213,11.277,11.167,11.223,400000.0
2006-10-09 12:17:00,11.276,11.309,11.259,11.304,400000.0
2006-10-09 12:19:00,11.234,11.336,11.185,11.206,450000.0
2006-10-09 12:20:00,11.239,11.302,11.18,11.232,500000.0
2006-10-09 12:21:00,11.291,11.327,11.2,11.286,500000.0
2006-10-09 12:22:00,11.298,11.298,11.199,11.272,400000.0
2006-10-09 12:23:00,11.304,11.304,11.175,11.188,400000.0
2006-10-09 12:24:00,11.31,11.31,11.209,11.276,600000.0
2006-10-09 12:25:00,11.295,11.295,11.179,11.261,450000.0
2006-10-09 12:26:00,11.267,11.267,11.159,11.223,450000.0
2006-10-09 12:27:00,11.277,11.313,11.203,11.291,550000.0
2006-10-09 12:28:00,11.29,11.354,11.198,11.284,500000.0
2006-10-09 12:29:00,11.271,11.271,11.132,11.148,500000.0
2006-10-09 12:30:00,11.206,11.331,11.202,11.308,450000.0
2006-10-09 12:31:00,11.251,11.251,11.152,11.236,350000.0
2006-10-09 12:32:00,11.158,11.284,11.158,11.178,350000.0
2006-10-09 12:33:00,11.276,11.28,11.164,11.242,400000.0
2006-10-09 12:34:00,11.147,11.267,11.146,11.146,450000.0
2006-10-09 12:35:00,11.274,11.279,11.157,11.157,350000.0
2006-10-09 12:36:00,11.281,11.281,11.163,11.251,350000.0
2006-10-09 12:37:00,11.282,11.282,11.179,11.181,500000.0
2006-10-09 12:38:00,11.248,11.262,11.141,11.208,450000.0
2006-10-09 12:39:00,11.249,11.26,11.122,11.222,450000.0
2006-10-09 12:40:00,11.207,11.238,11.149,11.177,450000.0
2006-10-09 12:41:00,11.226,11.253,11.148,11.253,450000.0
2006-10-09 12:42:00,11.143,11.27,11.143,11.227,550000.0
2006-10-09 12:43:00,11.22,11.271,11.169,11.186,500000.0
2006-10-09 12:44:00,11.222,11.249,11.12,11.142,450000.0
2006-10-09 12:45:00,11.189,11.244,11.11,11.173,400000.0
2006-10-09 12:46:00,11.142,11.261,11.139,11.139,500000.0
2006-10-09 12:47:00,11.177,11.261,11.122,11.171,350000.0
2006-10-09 12:48:00,11.158,11.259,11.143,11.234,550000.0
2006-10-09 12:49:00,11.187,11.281,11.156,11.16,450000.0
2006-10-09 12:50:00,11.215,11.276,11.18,11.18,400000.0
2006-10-09 12:51:00,11.158,11.292,11.158,11.278,500000.0
2006-10-09 12:52:00,11.194,11.278,11.156,11.24,500000.0
2006-10-09 12:53:00,11.14,11.264,11.14,11.234,500000.0
2006-10-09 12:54:00,11.247,11.27,11.158,11.209,450000.0
2006-10-09 12:55:00,11.201,11.304,11.201,11.304,450000.0
2006-10-09 12:56:00,11.26,11.285,11.173,11.183,450000.0
2006-10-09 12:57:00,11.227,11.277,11.142,11.142,400000.0
2006-10-09 12:58:00,11.184,11.269,11.121,11.165,400000.0
2006-10-09 12:59:00,11.225,11.259,11.153,11.259,450000.0
2006-10-09 13:00:00,11.253,11.266,11.12,11.188,500000.0
2006-10-09 13:01:00,11.146,11.271,11.146,11.224,400000.0
2006-10-09 13:02:00,11.169,11.263,11.155,11.212,400000.0
2006-10-09 13:03:00,11.214,11.279,11.132,11.132,450000.0
2006-10-09 13:04:00,11.225,11.318,11.195,11.204,450000.0
2006-10-09 13:05:00,11.178,11.284,11.178,11.284,400000.0
2006-10-09 13:06:00,11.294,11.294,11.15,11.251,450000.0
2006-10-09 13:07:00,11.287,11.287,11.145,11.22,500000.0
2006-10-09 13:08:00,11.207,11.285,11.161,11.161,400000.0
2006-10-09 13:09:00,11.297,11.297,11.183,11.186,450000.0
2006-10-09 13:10:00,11.246,11.298,11.163,11.186,500000.0
2006-10-09 13:11:00,11.195,11.317,11.195,11.257,400000.0
2006-10-09 13:12:00,11.277,11.294,11.193,11.193,550000.0
2006-10-09 13:13:00,11.3,11.3,11.172,11.271,450000.0
2006-10-09 13:14:00,11.174,11.307,11.174,11.282,350000.0
2006-10-09 13:15:00,11.21,11.29,11.153,11.254,400000.0
2006-10-09 13:16:00,11.262,11.262,11.144,11.249,350000.0
2006-10-09 13:17:00,11.302,11.338,11.232,11.317,450000.0
2006-10-09 13:18:00,11.191,11.358,11.191,11.295,400000.0
2006-10-09 13:19:00,11.21,11.299,11.18,11.206,400000.0
2006-10-09 13:20:00,11.197,11.269,11.163,11.222,500000.0
2006-10-09 13:21:00,11.159,11.272,11.153,11.155,350000.0
2006-10-09 13:22:00,11.181,11.283,11.168,11.196,400000.0
2006-10-09 13:23:00,11.228,11.301,11.177,11.182,350000.0
2006-10-09 13:24:00,11.257,11.282,11.184,11.199,450000.0
2006-10-09 13:25:00,11.271,11.295,11.207,11.295,350000.0
2006-10-09 13:26:00,11.21,11.278,11.145,11.206,550000.0
2006-10-09 13:27:00,11.218,11.313,11.218,11.266,500000.0
2006-10-09 13:28:00,11.239,11.278,11.133,11.178,400000.0
2006-10-09 13:29:00,11.268,11.268,11.112,11.229,350000.0
2006-10-09 13:30:00,11.286,11.315,11.185,11.188,450000.0
2006-10-09 13:31:00,11.148,11.278,11.148,11.272,450000.0
2006-10-09 13:32:00,11.208,11.3,11.159,11.159,500000.0
2006-10-09 13:33:00,11.185,11.252,11.14,11.183,350000.0
2006-10-09 13:34:00,11.126,11.304,11.126,11.19,350000.0
2006-10-09 13:35:00,11.216,11.271,11.153,11.153,400000.0
2006-10-09 13:36:00,11.222,11.315,11.168,11.258,450000.0
2006-10-09 13:37:00,11.179,11.263,11.179,11.241,350000.0
2006-10-09 13:38:00,11.191,11.283,11.156,11.283,400000.0
2006-10-09 13:39:00,11.251,11.298,11.181,11.256,500000.0
2006-10-09 13:40:00,11.257,11.314,11.185,11.298,350000.0
2006-10-09 13:41:00,11.2,11.323,11.2,11.277,400000.0
2006-10-09 13:42:00,11.278,11.296,11.21,11.271,350000.0
2006-10-09 13:43:00,11.273,11.288,11.156,11.255,500000.0
2006-10-09 13:44:00,11.173,11.261,11.153,11.199,350000.0
2006-10-09 13:45:00,11.192,11.286,11.155,11.27,400000.0
2006-10-09 13:46:00,11.212,11.307,11.177,11.233,450000.0
2006-10-09 13:47:00,11.229,11.257,11.212,11.257,200000.0
2006-10-09 13:48:00,11.263,11.285,11.183,11.25,400000.0
2006-10-09 13:49:00,11.134,11.254,11.134,11.254,350000.0
2006-10-09 13:50:00,11.217,11.234,11.16,11.234,450000.0
2006-10-09 13:51:00,11.303,11.303,11.18,11.18,350000.0
2006-10-09 13:52:00,11.303,11.311,11.183,11.261,350000.0
2006-10-09 13:53:00,11.169,11.269,11.127,11.185,450000.0
2006-10-09 13:54:00,11.212,11.279,11.169,11.279,400000.0
2006-10-09 13:55:00,11.24,11.282,11.192,11.226,350000.0
2006-10-09 13:56:00,11.253,11.271,11.128,11.128,400000.0
2006-10-09 13:57:00,11.203,11.284,11.163,11.163,400000.0
2006-10-09 13:58:00,11.139,11.281,11.139,11.281,350000.0
2006-10-09 13:59:00,11.283,11.283,11.223,11.271,500000.0
2006-10-09 14:00:00,11.233,11.247,11.132,11.189,350000.0
2006-10-09 14:01:00,11.234,11.288,11.185,11.274,400000.0
2006-10-09 14:02:00,11.266,11.266,11.134,11.199,350000.0
2006-10-09 14:03:00,11.227,11.235,11.161,11.235,350000.0
2006-10-09 14:04:00,11.167,11.275,11.167,11.275,350000.0
2006-10-09 14:05:00,11.257,11.257,11.125,11.166,450000.0
2006-10-09 14:06:00,11.234,11.249,11.13,11.241,350000.0
2006-10-09 14:07:00,11.232,11.281,11.139,11.25,400000.0
2006-10-09 14:08:00,11.196,11.263,11.146,11.214,400000.0
2006-10-09 14:09:00,11.128,11.236,11.127,11.135,550000.0
2006-10-09 14:10:00,11.097,11.198,11.092,11.18,350000.0
2006-10-09 14:11:00,11.214,11.256,11.177,11.256,400000.0
2006-10-09 14:12:00,11.275,11.288,11.246,11.276,450000.0
2006-10-09 14:13:00,11.214,11.22,11.115,11.149,350000.0
2006-10-09 14:14:00,11.146,11.263,11.117,11.17,500000.0
2006-10-09 14:15:00,11.127,11.274,11.127,11.178,500000.0
2006-10-09 14:16:00,11.164,11.293,11.137,11.231,450000.0
2006-10-09 14:17:00,11.237,11.242,11.159,11.193,450000.0
2006-10-09 14:18:00,11.183,11.298,11.183,11.298,400000.0
2006-10-09 14:19:00,11.243,11.275,11.113,11.253,500000.0
2006-10-09 14:20:00,11.178,11.256,11.176,11.176,350000.0
2006-10-09 14:21:00,11.171,11.278,11.164,11.216,450000.0
2006-10-09 14:22:00,11.253,11.265,11.135,11.265,450000.0
2006-10-09 14:23:00,11.157,11.254,11.157,11.197,400000.0
2006-10-09 14:24:00,11.265,11.272,11.198,11.272,400000.0
2006-10-09 14:25:00,11.203,11.274,11.189,11.222,350000.0
2006-10-09 14:26:00,11.263,11.333,11.216,11.249,350000.0
2006-10-09 14:27:00,11.234,11.31,11.153,11.31,400000.0
2006-10-09 14:28:00,11.271,11.331,11.199,11.275,400000.0
2006-10-09 14:29:00,11.265,11.324,11.19,11.31,350000.0
2006-10-09 14:30:00,11.27,11.378,11.236,11.236,550000.0
2006-10-09 14:31:00,11.276,11.392,11.274,11.356,400000.0
2006-10-09 14:32:00,11.336,11.356,11.272,11.283,500000.0
2006-10-09 14:33:00,11.301,11.392,11.215,11.297,350000.0
2006-10-09 14:34:00,11.306,11.37,11.232,11.232,450000.0
2006-10-09 14:35:00,11.313,11.395,11.269,11.318,350000.0
2006-10-09 14:36:00,11.366,11.383,11.265,11.383,400000.0
2006-10-09 14:37:00,11.316,11.405,11.294,11.405,550000.0
2006-10-09 14:38:00,11.344,11.387,11.277,11.34,400000.0
2006-10-09 14:39:00,11.354,11.387,11.238,11.255,500000.0
2006-10-09 14:40:00,11.302,11.338,11.262,11.281,400000.0
2006-10-09 14:41:00,11.27,11.396,11.266,11.326,550000.0
2006-10-09 14:42:00,11.22,11.337,11.22,11.327,400000.0
2006-10-09 14:43:00,11.342,11.383,11.233,11.383,500000.0
2006-10-09 14:44:00,11.281,11.335,11.233,11.335,450000.0
2006-10-09 14:45:00,11.333,11.385,11.299,11.362,400000.0
2006-10-09 14:46:00,11.356,11.393,11.301,11.32,350000.0
2006-10-09 14:47:00,11.384,11.406,11.285,11.399,350000.0
2006-10-09 14:48:00,11.386,11.44,11.329,11.414,400000.0
2006-10-09 14:49:00,11.447,11.503,11.322,11.333,500000.0
2006-10-09 14:50:00,11.339,11.426,11.286,11.286,400000.0
2006-10-09 14:51:00,11.404,11.408,11.329,11.394,350000.0
2006-10-09 14:52:00,11.446,11.446,11.329,11.355,450000.0
2006-10-09 14:53:00,11.332,11.404,11.299,11.37,400000.0
2006-10-09 14:54:00,11.282,11.416,11.282,11.331,550000.0
2006-10-09 14:55:00,11.387,11.401,11.294,11.294,450000.0
2006-10-09 14:56:00,11.405,11.426,11.306,11.412,550000.0
2006-10-09 14:57:00,11.392,11.407,11.303,11.407,450000.0
2006-10-09 14:58:00,11.32,11.392,11.302,11.369,400000.0
2006-10-09 14:59:00,11.323,11.386,11.245,11.386,550000.0
2006-10-09 15:00:00,11.296,11.423,11.283,11.298,450000.0
2006-10-09 15:01:00,11.336,11.371,11.244,11.349,450000.0
2006-10-09 15:02:00,11.293,11.446,11.286,11.394,450000.0
2006-10-09 15:03:00,11.398,11.44,11.306,11.438,500000.0
2006-10-09 15:04:00,11.338,11.427,11.274,11.306,550000.0
2006-10-09 15:05:00,11.295,11.49,11.295,11.334,550000.0
2006-10-09 15:06:00,11.374,11.374,11.334,11.334,400000.0
2006-10-09 15:07:00,11.255,11.372,11.224,11.337,350000.0
2006-10-09 15:08:00,11.233,11.369,11.22,11.32,500000.0
2006-10-09 15:09:00,11.367,11.403,11.278,11.282,450000.0
2006-10-09 15:10:00,11.292,11.37,11.231,11.292,400000.0
2006-10-09 15:11:00,11.303,11.454,11.27,11.285,500000.0
2006-10-09 15:12:00,11.37,11.409,11.258,11.362,550000.0
2006-10-09 15:13:00,11.364,11.397,11.289,11.375,400000.0
2006-10-09 15:14:00,11.378,11.38,11.319,11.38,300000.0
2006-10-09 15:15:00,11.24,11.358,11.24,11.312,400000.0
2006-10-09 15:16:00,11.322,11.393,11.322,11.388,450000.0
2006-10-09 15:17:00,11.34,11.408,11.257,11.334,450000.0
2006-10-09 15:18:00,11.397,11.397,11.258,11.303,400000.0
2006-10-09 15:19:00,11.317,11.385,11.298,11.352,450000.0
2006-10-09 15:20:00,11.332,11.384,11.317,11.384,400000.0
2006-10-09 15:21:00,11.368,11.398,11.303,11.398,250000.0
2006-10-09 15:22:00,11.354,11.39,11.319,11.358,450000.0
2006-10-09 15:23:00,11.324,11.388,11.317,11.373,400000.0
2006-10-09 15:24:00,11.365,11.399,11.279,11.362,350000.0
2006-10-09 15:25:00,11.379,11.386,11.288,11.352,350000.0
2006-10-09 15:26:00,11.282,11.385,11.255,11.255,550000.0
2006-10-09 15:27:00,11.296,11.38,11.291,11.298,350000.0
2006-10-09 15:28:00,11.281,11.387,11.281,11.337,350000.0
2006-10-09 15:29:00,11.258,11.349,11.237,11.237,400000.0
2006-10-09 15:30:00,11.319,11.361,11.227,11.296,450000.0
2006-10-09 15:31:00,11.292,11.389,11.279,11.287,500000.0
2006-10-09 15:32:00,11.297,11.359,11.257,11.359,450000.0
2006-10-09 15:33:00,11.298,11.342,11.232,11.34,400000.0
2006-10-09 15:34:00,11.241,11.4,11.241,11.249,400000.0
2006-10-09 15:35:00,11.284,11.344,11.254,11.302,400000.0
2006-10-09 15:36:00,11.265,11.351,11.2,11.351,550000.0
2006-10-09 15:37:00,11.249,11.391,11.249,11.345,400000.0
2006-10-09 15:38:00,11.301,11.383,11.293,11.302,450000.0
2006-10-09 15:39:00,11.368,11.389,11.238,11.306,350000.0
2006-10-09 15:40:00,11.264,11.358,11.258,11.259,450000.0
2006-10-09 15:41:00,11.238,11.377,11.238,11.337,400000.0
2006-10-09 15:42:00,11.354,11.354,11.256,11.279,350000.0
2006-10-09 15:43:00,11.281,11.335,11.225,11.225,450000.0
2006-10-09 15:44:00,11.35,11.365,11.256,11.336,350000.0
2006-10-09 15:45:00,11.351,11.368,11.26,11.355,450000.0
2006-10-09 15:46:00,11.272,11.378,11.236,11.262,400000.0
2006-10-09 15:47:00,11.33,11.377,11.209,11.24,550000.0
2006-10-09 15:48:00,11.261,11.318,11.224,11.253,350000.0
2006-10-09 15:49:00,11.316,11.361,11.301,11.361,350000.0
2006-10-09 15:50:00,11.261,11.364,11.232,11.355,550000.0
2006-10-09 15:51:00,11.324,11.345,11.222,11.238,350000.0
2006-10-09 15:52:00,11.235,11.377,11.229,11.239,350000.0
2006-10-09 15:53:00,11.339,11.37,11.259,11.321,500000.0
2006-10-09 15:54:00,11.331,11.358,11.279,11.358,450000.0
2006-10-09 15:55:00,11.225,11.358,11.225,11.321,500000.0
2006-10-09 15:56:00,11.22,11.367,11.22,11.312,450000.0
2006-10-09 15:57:00,11.263,11.299,11.23,11.277,450000.0
2006-10-09 15:58:00,11.266,11.374,11.266,11.363,500000.0
2006-10-09 15:59:00,11.356,11.386,11.278,11.291,450000.0
2006-10-09 16:00:00,11.33,11.42,11.219,11.337,500000.0
2006-10-09 16:01:00,11.315,11.315,11.18,11.195,400000.0
2006-10-09 16:02:00,11.238,11.365,11.194,11.268,550000.0
2006-10-09 16:03:00,11.329,11.329,11.208,11.265,450000.0
2006-10-09 16:04:00,11.192,11.308,11.178,11.288,550000.0
2006-10-09 16:05:00,11.254,11.341,11.243,11.285,550000.0
2006-10-09 16:06:00,11.226,11.318,11.178,11.308,350000.0
2006-10-09 16:07:00,11.24,11.351,11.229,11.229,500000.0
2006-10-09 16:08:00,11.217,11.347,11.217,11.278,550000.0
2006-10-09 16:09:00,11.226,11.331,11.204,11.331,350000.0
2006-10-09 16:10:00,11.297,11.304,11.177,11.292,500000.0
2006-10-09 16:11:00,11.158,11.264,11.152,11.156,500000.0
2006-10-09 16:12:00,11.22,11.272,11.176,11.231,350000.0
2006-10-09 16:13:00,11.223,11.33,11.223,11.33,450000.0
2006-10-09 16:14:00,11.323,11.323,11.177,11.213,500000.0
2006-10-09 16:15:00,11.331,11.348,11.189,11.189,350000.0
2006-10-09 16:16:00,11.241,11.334,11.185,11.294,550000.0
2006-10-09 16:17:00,11.274,11.29,11.159,11.159,350000.0
2006-10-09 16:18:00,11.29,11.357,11.217,11.323,400000.0
2006-10-09 16:19:00,11.352,11.354,11.229,11.354,400000.0
2006-10-09 16:20:00,11.326,11.326,11.199,11.209,550000.0
2006-10-09 16:21:00,11.238,11.327,11.189,11.308,500000.0
2006-10-09 16:22:00,11.323,11.342,11.242,11.297,450000.0
2006-10-09 16:23:00,11.249,11.337,11.217,11.227,400000.0
2006-10-09 16:24:00,11.322,11.358,11.236,11.356,550000.0
2006-10-09 16:25:00,11.323,11.368,11.298,11.365,350000.0
2006-10-09 16:26:00,11.305,11.343,11.197,11.197,550000.0
2006-10-09 16:27:00,11.278,11.367,11.23,11.23,450000.0
2006-10-09 16:28:00,11.324,11.37,11.266,11.37,400000.0
2006-10-09 16:29:00,11.286,11.379,11.269,11.379,550000.0
2006-10-09 16:30:00,11.298,11.393,11.272,11.337,550000.0
2006-10-09 16:31:00,11.282,11.376,11.24,11.309,400000.0
2006-10-09 16:32:00,11.276,11.367,11.269,11.332,450000.0
2006-10-09 16:33:00,11.258,11.357,11.247,11.293,350000.0
2006-10-09 16:34:00,11.319,11.382,11.278,11.382,350000.0
2006-10-09 16:35:00,11.331,11.434,11.301,11.323,500000.0
2006-10-09 16:36:00,11.388,11.404,11.31,11.318,500000.0
2006-10-09 16:37:00,11.397,11.397,11.294,11.307,500000.0
2006-10-09 16:38:00,11.245,11.385,11.245,11.263,450000.0
2006-10-09 16:39:00,11.307,11.39,11.286,11.361,500000.0
2006-10-09 16:40:00,11.308,11.392,11.273,11.374,550000.0
2006-10-09 16:41:00,11.265,11.34,11.258,11.258,350000.0
2006-10-09 16:42:00,11.277,11.375,11.239,11.365,500000.0
2006-10-09 16:43:00,11.232,11.349,11.232,11.303,350000.0
2006-10-09 16:44:00,11.377,11.377,11.252,11.252,400000.0
2006-10-09 16:45:00,11.26,11.346,11.26,11.321,400000.0
2006-10-09 16:46:00,11.297,11.353,11.276,11.347,350000.0
2006-10-09 16:47:00,11.284,11.39,11.242,11.302,600000.0
2006-10-09 16:48:00,11.368,11.372,11.255,11.324,500000.0
2006-10-09 16:49:00,11.351,11.416,11.284,11.284,450000.0
2006-10-09 16:50:00,11.384,11.392,11.234,11.346,550000.0
2006-10-09 16:51:00,11.382,11.382,11.246,11.246,400000.0
2006-10-09 16:52:00,11.294,11.379,11.267,11.379,450000.0
2006-10-09 16:53:00,11.3,11.366,11.248,11.285,350000.0
2006-10-09 16:54:00,11.291,11.365,11.217,11.229,450000.0
2006-10-09 16:55:00,11.313,11.353,11.211,11.252,550000.0
2006-10-09 16:56:00,11.237,11.354,11.209,11.236,400000.0
2006-10-09 16:57:00,11.244,11.35,11.214,11.241,350000.0
2006-10-09 16:58:00,11.232,11.35,11.232,11.309,500000.0
2006-10-09 16:59:00,11.267,11.356,11.24,11.26,400000.0
2006-10-09 17:00:00,11.343,11.343,11.208,11.208,350000.0
2006-10-09 17:01:00,11.259,11.343,11.215,11.251,500000.0
2006-10-09 17:02:00,11.265,11.343,11.265,11.306,400000.0
2006-10-09 17:03:00,11.281,11.337,11.241,11.31,500000.0
2006-10-09 17:04:00,11.271,11.381,11.24,11.295,350000.0
2006-10-09 17:05:00,11.327,11.328,11.199,11.289,400000.0
2006-10-09 17:06:00,11.33,11.33,11.172,11.277,350000.0
2006-10-09 17:07:00,11.3,11.35,11.239,11.273,500000.0
2006-10-09 17:08:00,11.175,11.285,11.154,11.243,500000.0
2006-10-09 17:09:00,11.298,11.326,11.187,11.246,300000.0
2006-10-09 17:10:00,11.312,11.355,11.234,11.322,350000.0
2006-10-09 17:11:00,11.381,11.381,11.241,11.247,400000.0
2006-10-09 17:12:00,11.331,11.387,11.272,11.272,400000.0
2006-10-09 17:13:00,11.272,11.389,11.268,11.36,450000.0
2006-10-09 17:14:00,11.257,11.343,11.202,11.323,550000.0
2006-10-09 17:15:00,11.217,11.333,11.201,11.279,350000.0
2006-10-09 17:16:00,11.339,11.339,11.208,11.296,450000.0
2006-10-09 17:17:00,11.356,11.372,11.229,11.36,550000.0
2006-10-09 17:18:00,11.309,11.343,11.252,11.343,350000.0
2006-10-09 17:19:00,11.236,11.351,11.233,11.328,450000.0
2006-10-09 17:20:00,11.295,11.359,11.234,11.25,350000.0
2006-10-09 17:21:00,11.265,11.315,11.231,11.231,400000.0
2006-10-09 17:22:00,11.324,11.362,11.204,11.323,450000.0
2006-10-09 17:23:00,11.237,11.341,11.233,11.314,550000.0
2006-10-09 17:24:00,11.308,11.316,11.22,11.239,350000.0
2006-10-09 17:25:00,11.315,11.346,11.226,11.346,400000.0
2006-10-09 17:26:00,11.227,11.335,11.227,11.281,450000.0
2006-10-09 17:27:00,11.302,11.334,11.217,11.302,400000.0
2006-10-09 17:28:00,11.257,11.327,11.193,11.198,550000.0
2006-10-09 17:29:00,11.208,11.309,11.208,11.301,500000.0
2006-10-09 17:30:00,11.183,11.295,11.183,11.278,450000.0
2006-10-09 17:31:00,11.237,11.299,11.174,11.243,600000.0
2006-10-09 17:32:00,11.175,11.266,11.153,11.236,400000.0
2006-10-09 17:33:00,11.211,11.225,11.111,11.214,400000.0
2006-10-09 17:34:00,11.216,11.241,11.069,11.227,450000.0
2006-10-09 17:35:00,11.189,11.265,11.131,11.2,500000.0
2006-10-09 17:36:00,11.206,11.265,11.132,11.223,450000.0
2006-10-09 17:37:00,11.22,11.22,11.061,11.166,550000.0
2006-10-09 17:38:00,11.164,11.275,11.161,11.181,400000.0
2006-10-09 17:39:00,11.205,11.208,11.109,11.12,350000.0
2006-10-09 17:40:00,11.113,11.223,11.109,11.208,500000.0
2006-10-09 17:41:00,11.169,11.227,11.115,11.195,400000.0
2006-10-09 17:42:00,11.104,11.231,11.104,11.203,500000.0
2006-10-09 17:43:00,11.238,11.253,11.099,11.129,400000.0
2006-10-09 17:44:00,11.229,11.292,11.153,11.218,450000.0
2006-10-09 17:45:00,11.115,11.228,11.102,11.149,550000.0
2006-10-09 17:46:00,11.133,11.228,11.133,11.19,400000.0
2006-10-09 17:47:00,11.213,11.23,11.126,11.166,400000.0
2006-10-09 17:48:00,11.222,11.232,11.117,11.232,400000.0
2006-10-09 17:49:00,11.182,11.246,11.149,11.197,350000.0
2006-10-09 17:50:00,11.214,11.234,11.121,11.121,550000.0
2006-10-09 17:51:00,11.139,11.177,11.06,11.129,550000.0
2006-10-09 17:52:00,11.185,11.232,11.092,11.094,350000.0
2006-10-09 17:53:00,11.193,11.251,11.16,11.16,500000.0
2006-10-09 17:54:00,11.151,11.229,11.118,11.229,350000.0
2006-10-09 17:55:00,11.119,11.232,11.119,11.2,350000.0
2006-10-09 17:56:00,11.111,11.243,11.111,11.151,400000.0
2006-10-09 17:57:00,11.205,11.226,11.131,11.189,400000.0
2006-10-09 17:58:00,11.206,11.223,11.144,11.188,450000.0
2006-10-09 17:59:00,11.11,11.224,11.104,11.224,350000.0
2006-10-09 18:00:00,11.116,11.221,11.116,11.212,350000.0
2006-10-09 18:01:00,11.179,11.254,11.093,11.168,450000.0
2006-10-09 18:02:00,11.137,11.232,11.137,11.217,500000.0
2006-10-09 18:03:00,11.195,11.222,11.17,11.218,350000.0
2006-10-09 18:04:00,11.27,11.27,11.15,11.202,400000.0
2006-10-09 18:05:00,11.191,11.27,11.16,11.27,550000.0
2006-10-09 18:06:00,11.208,11.275,11.14,11.14,450000.0
2006-10-09 18:07:00,11.279,11.279,11.147,11.269,400000.0
2006-10-09 18:08:00,11.132,11.256,11.128,11.186,550000.0
2006-10-09 18:09:00,11.287,11.287,11.156,11.191,350000.0
2006-10-09 18:10:00,11.173,11.213,11.096,11.18,350000.0
2006-10-09 18:11:00,11.149,11.241,11.119,11.215,450000.0
2006-10-09 18:12:00,11.237,11.264,11.117,11.157,450000.0
2006-10-09 18:13:00,11.165,11.229,11.117,11.229,400000.0
2006-10-09 18:14:00,11.121,11.24,11.121,11.197,400000.0
2006-10-09 18:15:00,11.166,11.213,11.097,11.213,400000.0
2006-10-09 18:16:00,11.128,11.256,11.105,11.126,400000.0
2006-10-09 18:17:00,11.104,11.205,11.091,11.112,500000.0
2006-10-09 18:18:00,11.191,11.276,11.123,11.123,500000.0
2006-10-09 18:19:00,11.21,11.222,11.147,11.206,350000.0
2006-10-09 18:20:00,11.17,11.261,11.104,11.22,400000.0
2006-10-09 18:21:00,11.178,11.26,11.156,11.213,550000.0
2006-10-09 18:22:00,11.116,11.204,11.116,11.142,400000.0
2006-10-09 18:23:00,11.223,11.265,11.185,11.265,400000.0
2006-10-09 18:24:00,11.254,11.255,11.153,11.255,400000.0
2006-10-09 18:25:00,11.181,11.257,11.141,11.179,500000.0
2006-10-09 18:26:00,11.209,11.292,11.168,11.288,550000.0
2006-10-09 18:27:00,11.265,11.265,11.188,11.188,300000.0
2006-10-09 18:28:00,11.256,11.259,11.157,11.241,350000.0
2006-10-09 18:29:00,11.19,11.262,11.163,11.262,350000.0
2006-10-09 18:30:00,11.245,11.283,11.122,11.221,450000.0
2006-10-09 18:31:00,11.239,11.25,11.148,11.226,350000.0
2006-10-09 18:32:00,11.176,11.254,11.113,11.173,450000.0
2006-10-09 18:33:00,11.237,11.247,11.115,11.115,300000.0
2006-10-09 18:34:00,11.212,11.263,11.171,11.26,400000.0
2006-10-09 18:35:00,11.196,11.279,11.182,11.182,350000.0
2006-10-09 18:36:00,11.183,11.268,11.115,11.232,550000.0
2006-10-09 18:37:00,11.178,11.247,11.151,11.197,500000.0
2006-10-09 18:38:00,11.232,11.251,11.122,11.198,450000.0
2006-10-09 18:39:00,11.231,11.245,11.14,11.226,400000.0
2006-10-09 18:40:00,11.13,11.215,11.094,11.178,400000.0
2006-10-09 18:41:00,11.176,11.236,11.138,11.211,500000.0
2006-10-09 18:42:00,11.185,11.266,11.137,11.162,550000.0
2006-10-09 18:43:00,11.193,11.249,11.134,11.249,400000.0
2006-10-09 18:44:00,11.214,11.254,11.137,11.193,500000.0
2006-10-09 18:45:00,11.166,11.284,11.166,11.241,350000.0
2006-10-09 18:46:00,11.173,11.286,11.145,11.286,350000.0
2006-10-09 18:47:00,11.197,11.296,11.142,11.247,400000.0
2006-10-09 18:48:00,11.239,11.338,11.211,11.218,550000.0
2006-10-09 18:49:00,11.276,11.299,11.194,11.288,450000.0
2006-10-09 18:50:00,11.272,11.304,11.23,11.23,550000.0
2006-10-09 18:51:00,11.293,11.322,11.216,11.245,450000.0
2006-10-09 18:52:00,11.282,11.333,11.187,11.333,550000.0
2006-10-09 18:53:00,11.29,11.307,11.24,11.303,450000.0
2006-10-09 18:54:00,11.171,11.326,11.171,11.242,350000.0
2006-10-09 18:55:00,11.226,11.329,11.21,11.283,350000.0
2006-10-09 18:56:00,11.325,11.325,11.194,11.277,350000.0
2006-10-09 18:57:00,11.342,11.342,11.176,11.288,450000.0
2006-10-09 18:58:00,11.315,11.318,11.241,11.289,350000.0
2006-10-09 18:59:00,11.237,11.296,11.237,11.259,450000.0
2006-10-09 19:00:00,11.243,11.33,11.197,11.325,350000.0
2006-10-09 19:01:00,11.22,11.28,11.177,11.244,500000.0
2006-10-09 19:02:00,11.227,11.301,11.2,11.295,400000.0
2006-10-09 19:03:00,11.284,11.284,11.19,11.196,350000.0
2006-10-09 19:04:00,11.324,11.324,11.195,11.234,350000.0
2006-10-09 19:05:00,11.285,11.325,11.208,11.29,450000.0
2006-10-09 19:06:00,11.266,11.287,11.163,11.287,400000.0
2006-10-09 19:07:00,11.24,11.273,11.169,11.214,400000.0
2006-10-09 19:08:00,11.207,11.3,11.199,11.199,350000.0
2006-10-09 19:09:00,11.184,11.341,11.174,11.25,500000.0
2006-10-09 19:10:00,11.205,11.266,11.182,11.266,350000.0
2006-10-09 19:11:00,11.301,11.301,11.178,11.178,400000.0
2006-10-09 19:12:00,11.172,11.299,11.172,11.28,350000.0
2006-10-09 19:13:00,11.232,11.306,11.144,11.144,350000.0
2006-10-09 19:14:00,11.17,11.285,11.17,11.285,400000.0
2006-10-09 19:15:00,11.238,11.35,11.238,11.31,500000.0
2006-10-09 19:16:00,11.301,11.314,11.256,11.279,350000.0
2006-10-09 19:17:00,11.221,11.265,11.143,11.251,400000.0
2006-10-09 19:18:00,11.187,11.316,11.187,11.267,350000.0
2006-10-09 19:19:00,11.305,11.332,11.224,11.325,400000.0
2006-10-09 19:20:00,11.236,11.301,11.199,11.199,250000.0
2006-10-09 19:21:00,11.309,11.309,11.228,11.303,250000.0
2006-10-09 19:22:00,11.296,11.309,11.177,11.203,400000.0
2006-10-09 19:23:00,11.296,11.309,11.169,11.169,350000.0
2006-10-09 19:24:00,11.298,11.309,11.185,11.272,350000.0
2006-10-09 19:25:00,11.264,11.304,11.242,11.285,300000.0
2006-10-09 19:26:00,11.166,11.322,11.166,11.252,450000.0
2006-10-09 19:27:00,11.201,11.23,11.195,11.195,350000.0
2006-10-09 19:28:00,11.303,11.303,11.194,11.226,450000.0
2006-10-09 19:29:00,11.256,11.256,11.179,11.221,350000.0
2006-10-09 19:30:00,11.293,11.293,11.138,11.17,400000.0
2006-10-09 19:31:00,11.148,11.278,11.148,11.205,300000.0
2006-10-09 19:32:00,11.213,11.3,11.2,11.221,400000.0
2006-10-09 19:33:00,11.265,11.358,11.19,11.223,400000.0
2006-10-09 19:34:00,11.282,11.282,11.195,11.227,500000.0
2006-10-09 19:35:00,11.198,11.278,11.132,11.238,500000.0
2006-10-09 19:36:00,11.243,11.299,11.183,11.283,400000.0
2006-10-09 19:37:00,11.151,11.259,11.151,11.173,250000.0
2006-10-09 19:38:00,11.269,11.269,11.162,11.162,150000.0
2006-10-09 19:39:00,11.239,11.276,11.206,11.219,250000.0
2006-10-09 19:40:00,11.245,11.308,11.193,11.24,500000.0
2006-10-09 19:41:00,11.271,11.292,11.223,11.265,550000.0
2006-10-09 19:42:00,11.206,11.272,11.206,11.272,200000.0
2006-10-09 19:43:00,11.261,11.261,11.212,11.212,100000.0
2006-10-09 19:45:00,11.265,11.315,11.19,11.223,600000.0
2006-10-09 19:47:00,11.175,11.246,11.135,11.233,400000.0
2006-10-09 19:48:00,11.282,11.319,11.268,11.319,350000.0
2006-10-09 19:49:00,11.3,11.3,11.136,11.175,750000.0
2006-10-09 19:50:00,11.134,11.283,11.117,11.185,900000.0
2006-10-09 19:52:00,11.249,11.269,11.15,11.194,550000.0
2006-10-09 19:53:00,11.233,11.257,11.165,11.175,400000.0
2006-10-09 19:54:00,11.285,11.295,11.146,11.288,400000.0
2006-10-09 19:55:00,11.142,11.271,11.14,11.179,800000.0
2006-10-09 19:56:00,11.209,11.286,11.169,11.196,400000.0
2006-10-09 19:57:00,11.143,11.315,11.121,11.218,600000.0
2006-10-09 19:58:00,11.291,11.291,11.211,11.211,350000.0
2006-10-09 19:59:00,11.214,11.293,11.205,11.262,350000.0
2006-10-09 20:01:00,11.25,11.291,11.164,11.193,350000.0
2006-10-09 20:02:00,11.294,11.294,11.144,11.223,650000.0
2006-10-09 20:03:00,11.228,11.254,11.157,11.157,250000.0
2006-10-09 20:04:00,11.161,11.256,11.161,11.231,200000.0
2006-10-09 20:05:00,11.14,11.268,11.119,11.237,750000.0
2006-10-09 20:07:00,11.246,11.25,11.153,11.2,350000.0
2006-10-09 20:08:00,11.153,11.234,11.153,11.194,200000.0
2006-10-09 20:11:00,11.247,11.267,11.159,11.266,450000.0
2006-10-09 20:12:00,11.267,11.302,11.179,11.283,600000.0
2006-10-09 20:13:00,11.204,11.303,11.178,11.273,300000.0
2006-10-09 20:14:00,11.274,11.331,11.208,11.286,500000.0
2006-10-09 20:15:00,11.246,11.299,11.171,11.299,350000.0
2006-10-09 20:16:00,11.165,11.301,11.165,11.181,600000.0
2006-10-09 20:17:00,11.225,11.273,11.147,11.177,450000.0
2006-10-09 20:18:00,11.296,11.337,11.203,11.203,600000.0
2006-10-09 20:19:00,11.268,11.297,11.208,11.208,350000.0
2006-10-09 20:20:00,11.291,11.32,11.147,11.193,800000.0
2006-10-09 20:21:00,11.242,11.317,11.214,11.317,400000.0
2006-10-09 20:22:00,11.242,11.312,11.183,11.189,550000.0
2006-10-09 20:23:00,11.202,11.332,11.202,11.317,550000.0
2006-10-09 20:24:00,11.319,11.336,11.233,11.233,450000.0
2006-10-09 20:25:00,11.206,11.314,11.166,11.227,800000.0
2006-10-09 20:26:00,11.23,11.273,11.131,11.195,550000.0
2006-10-09 20:27:00,11.275,11.275,11.162,11.242,600000.0
2006-10-09 20:28:00,11.152,11.274,11.144,11.234,500000.0
2006-10-09 20:29:00,11.247,11.247,11.187,11.229,300000.0
2006-10-09 20:30:00,11.14,11.248,11.14,11.248,450000.0
2006-10-09 20:31:00,11.227,11.285,11.189,11.285,450000.0
2006-10-09 20:32:00,11.177,11.314,11.177,11.261,600000.0
2006-10-09 20:33:00,11.219,11.265,11.173,11.248,300000.0
2006-10-09 20:34:00,11.174,11.293,11.151,11.173,550000.0
2006-10-09 20:35:00,11.242,11.278,11.157,11.215,600000.0
2006-10-09 20:36:00,11.124,11.22,11.124,11.204,450000.0
2006-10-09 20:37:00,11.151,11.234,11.151,11.226,250000.0
2006-10-09 20:38:00,11.119,11.262,11.119,11.155,300000.0
2006-10-09 20:39:00,11.289,11.289,11.173,11.195,250000.0
2006-10-09 20:40:00,11.224,11.232,11.152,11.152,400000.0
2006-10-09 20:41:00,11.131,11.216,11.131,11.18,350000.0
2006-10-09 20:42:00,11.206,11.251,11.183,11.197,500000.0
2006-10-09 20:43:00,11.244,11.279,11.134,11.216,650000.0
2006-10-09 20:44:00,11.153,11.265,11.137,11.242,650000.0
2006-10-09 20:45:00,11.159,11.309,11.159,11.26,700000.0
2006-10-09 20:46:00,11.165,11.273,11.137,11.247,600000.0
2006-10-09 20:47:00,11.264,11.298,11.156,11.287,550000.0
2006-10-09 20:49:00,11.281,11.281,11.229,11.229,100000.0
2006-10-09 20:50:00,11.187,11.261,11.159,11.261,350000.0
2006-10-09 20:51:00,11.223,11.254,11.173,11.228,400000.0
2006-10-09 20:52:00,11.134,11.246,11.117,11.149,400000.0
2006-10-09 20:53:00,11.264,11.264,11.154,11.253,350000.0
2006-10-09 20:55:00,11.225,11.225,11.133,11.169,200000.0
2006-10-09 20:59:00,11.227,11.257,11.149,11.199,600000.0
2006-10-09 21:00:00,11.251,11.251,11.153,11.231,150000.0
2006-10-09 21:01:00,11.281,11.284,11.167,11.167,250000.0
2006-10-09 21:02:00,11.237,11.266,11.169,11.204,350000.0
2006-10-09 21:03:00,11.146,11.223,11.144,11.219,250000.0
2006-10-09 21:04:00,11.106,11.246,11.106,11.246,100000.0
2006-10-09 21:07:00,11.211,11.211,11.128,11.162,250000.0
2006-10-09 21:09:00,11.156,11.22,11.156,11.215,250000.0
2006-10-09 21:10:00,11.164,11.243,11.164,11.192,350000.0
2006-10-09 21:11:00,11.239,11.276,11.159,11.225,400000.0
2006-10-09 21:12:00,11.204,11.207,11.204,11.207,100000.0
2006-10-09 21:13:00,11.225,11.348,11.176,11.26,450000.0
2006-10-09 21:14:00,11.185,11.243,11.149,11.186,250000.0
2006-10-09 21:15:00,11.266,11.302,11.15,11.238,450000.0
2006-10-09 21:17:00,11.213,11.213,11.113,11.153,200000.0
2006-10-09 21:19:00,11.113,11.211,11.088,11.211,400000.0
2006-10-09 21:20:00,11.256,11.256,11.148,11.256,250000.0
2006-10-09 21:21:00,11.209,11.234,11.071,11.157,400000.0
2006-10-09 21:22:00,11.152,11.181,11.152,11.181,100000.0
2006-10-09 21:24:00,11.128,11.2,11.128,11.189,400000.0
2006-10-09 21:25:00,11.149,11.264,11.149,11.23,350000.0
2006-10-09 21:29:00,11.201,11.254,11.15,11.243,350000.0
2006-10-09 21:30:00,11.153,11.258,11.153,11.258,200000.0
2006-10-09 21:31:00,11.15,11.237,11.15,11.187,200000.0
2006-10-09 21:32:00,11.271,11.271,11.127,11.235,350000.0
2006-10-09 21:33:00,11.191,11.256,11.149,11.149,250000.0
2006-10-09 21:34:00,11.137,11.26,11.137,11.25,450000.0
2006-10-09 21:35:00,11.264,11.27,11.264,11.27,100000.0
2006-10-09 21:36:00,11.212,11.22,11.146,11.22,150000.0
2006-10-09 21:37:00,11.256,11.274,11.17,11.174,400000.0
2006-10-09 21:39:00,11.172,11.266,11.149,11.266,350000.0
2006-10-09 21:41:00,11.229,11.229,11.129,11.173,300000.0
2006-10-09 21:43:00,11.233,11.252,11.127,11.152,600000.0
2006-10-09 21:44:00,11.243,11.243,11.135,11.209,550000.0
2006-10-09 21:45:00,11.215,11.235,11.123,11.207,400000.0
2006-10-09 21:46:00,11.26,11.28,11.132,11.177,600000.0
2006-10-09 21:47:00,11.235,11.268,11.158,11.268,550000.0
2006-10-09 21:48:00,11.206,11.206,11.128,11.179,300000.0
2006-10-09 21:49:00,11.282,11.314,11.18,11.25,650000.0
2006-10-09 21:50:00,11.164,11.258,11.164,11.246,300000.0
2006-10-09 21:51:00,11.134,11.228,11.134,11.191,250000.0
2006-10-09 21:52:00,11.19,11.282,11.153,11.191,400000.0
2006-10-09 21:53:00,11.225,11.24,11.186,11.231,500000.0
2006-10-09 21:55:00,11.271,11.271,11.217,11.217,200000.0
2006-10-09 21:56:00,11.219,11.258,11.143,11.219,550000.0
2006-10-09 21:57:00,11.202,11.317,11.149,11.169,550000.0
2006-10-09 21:58:00,11.247,11.288,11.157,11.196,500000.0
2006-10-09 22:00:00,11.266,11.266,11.117,11.178,450000.0
2006-10-09 22:01:00,11.222,11.222,11.122,11.122,250000.0
2006-10-09 22:02:00,11.136,11.227,11.136,11.179,600000.0
2006-10-09 22:03:00,11.183,11.261,11.146,11.212,350000.0
2006-10-09 22:04:00,11.158,11.248,11.158,11.188,250000.0
2006-10-09 22:06:00,11.247,11.262,11.165,11.165,350000.0
2006-10-09 22:07:00,11.179,11.251,11.164,11.238,300000.0
2006-10-09 22:08:00,11.199,11.232,11.152,11.163,400000.0
2006-10-09 22:11:00,11.13,11.231,11.116,11.2,400000.0
2006-10-09 22:12:00,11.192,11.236,11.117,11.231,350000.0
2006-10-09 22:13:00,11.156,11.217,11.141,11.214,550000.0
2006-10-09 22:14:00,11.229,11.233,11.106,11.106,350000.0
2006-10-09 22:15:00,11.11,11.253,11.11,11.253,650000.0
2006-10-09 22:16:00,11.217,11.232,11.107,11.192,550000.0
2006-10-09 22:17:00,11.236,11.252,11.162,11.23,250000.0
2006-10-09 22:18:00,11.26,11.283,11.145,11.145,450000.0
2006-10-09 22:19:00,11.161,11.233,11.16,11.199,400000.0
2006-10-09 22:20:00,11.207,11.222,11.146,11.195,250000.0
2006-10-09 22:21:00,11.216,11.216,11.138,11.16,250000.0
2006-10-09 22:22:00,11.159,11.226,11.151,11.218,350000.0
2006-10-09 22:23:00,11.219,11.236,11.151,11.219,450000.0
2006-10-09 22:24:00,11.178,11.244,11.107,11.201,350000.0
2006-10-09 22:28:00,11.205,11.205,11.113,11.149,200000.0
2006-10-09 22:31:00,11.201,11.201,11.116,11.198,400000.0
2006-10-09 22:33:00,11.12,11.197,11.12,11.197,150000.0
2006-10-09 22:36:00,11.222,11.252,11.161,11.224,400000.0
2006-10-09 22:37:00,11.196,11.24,11.134,11.185,400000.0
2006-10-09 22:38:00,11.193,11.193,11.112,11.112,100000.0
2006-10-09 22:39:00,11.158,11.244,11.094,11.099,400000.0
2006-10-09 22:40:00,11.255,11.255,11.153,11.219,300000.0
2006-10-09 22:43:00,11.232,11.275,11.192,11.192,300000.0
2006-10-09 22:44:00,11.237,11.252,11.152,11.252,200000.0
2006-10-09 22:45:00,11.221,11.269,11.131,11.154,200000.0
2006-10-09 22:48:00,11.243,11.283,11.173,11.192,550000.0
2006-10-09 22:49:00,11.285,11.285,11.191,11.209,300000.0
2006-10-09 22:52:00,11.223,11.223,11.221,11.221,100000.0
2006-10-09 22:53:00,11.227,11.227,11.154,11.201,150000.0
2006-10-09 22:54:00,11.197,11.207,11.144,11.207,200000.0
2006-10-09 22:56:00,11.197,11.212,11.131,11.163,300000.0
2006-10-09 22:57:00,11.212,11.212,11.161,11.198,400000.0
2006-10-09 22:59:00,11.217,11.272,11.139,11.198,450000.0
2006-10-09 23:00:00,11.198,11.198,11.185,11.185,150000.0
2006-10-09 23:12:00,11.26,11.26,11.147,11.147,150000.0
2006-10-09 23:16:00,11.201,11.203,11.201,11.203,100000.0
2006-10-09 23:26:00,11.189,11.242,11.164,11.164,400000.0
2006-10-09 23:38:00,11.225,11.225,11.125,11.164,200000.0
2006-10-09 23:40:00,11.197,11.276,11.174,11.174,300000.0
2006-10-09 23:41:00,11.265,11.265,11.199,11.211,300000.0
2006-10-09 23:49:00,11.234,11.234,11.15,11.183,200000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.16,600000.0
2006-10-10 00:04:00,11.147,11.268,11.141,11.175,600000.0
2006-10-10 00:05:00,11.242,11.242,11.16,11.184,300000.0
2006-10-10 00:14:00,11.177,11.274,11.159,11.232,400000.0
2006-10-10 00:28:00,11.238,11.291,11.152,11.274,600000.0
2006-10-10 00:30:00,11.193,11.253,11.134,11.191,400000.0
2006-10-10 00:36:00,11.21,11.299,11.184,11.184,200000.0
2006-10-10 00:41:00,11.264,11.264,11.18,11.214,200000.0
2006-10-10 00:54:00,11.255,11.255,11.155,11.195,200000.0
2006-10-10 00:59:00,11.263,11.263,11.18,11.213,200000.0
2006-10-10 01:11:00,11.248,11.248,11.137,11.175,250000.0
2006-10-10 01:12:00,11.205,11.207,11.205,11.207,100000.0
2006-10-10 01:19:00,11.198,11.227,11.196,11.221,200000.0
2006-10-10 01:20:00,11.261,11.261,11.197,11.197,150000.0
2006-10-10 01:21:00,11.211,11.269,11.175,11.175,300000.0
2006-10-10 01:24:00,11.129,11.225,11.124,11.195,400000.0
2006-10-10 01:27:00,11.259,11.259,11.179,11.213,200000.0
2006-10-10 01:29:00,11.261,11.321,11.192,11.299,550000.0
2006-10-10 01:30:00,11.283,11.296,11.165,11.296,350000.0
2006-10-10 01:31:00,11.253,11.328,11.253,11.302,300000.0
2006-10-10 01:32:00,11.305,11.341,11.208,11.326,250000.0
2006-10-10 01:33:00,11.325,11.361,11.243,11.32,550000.0
2006-10-10 01:35:00,11.305,11.305,11.212,11.29,550000.0
2006-10-10 01:46:00,11.209,11.291,11.209,11.291,150000.0
2006-10-10 01:49:00,11.278,11.278,11.198,11.233,200000.0
2006-10-10 01:53:00,11.251,11.283,11.164,11.191,600000.0
2006-10-10 01:54:00,11.218,11.268,11.168,11.191,400000.0
2006-10-10 02:00:00,11.315,11.347,11.21,11.21,450000.0
2006-10-10 02:03:00,11.273,11.304,11.182,11.188,500000.0
2006-10-10 02:04:00,11.281,11.281,11.218,11.218,100000.0
2006-10-10 02:05:00,11.266,11.289,11.176,11.252,300000.0
2006-10-10 02:06:00,11.279,11.327,11.201,11.249,450000.0
2006-10-10 02:07:00,11.236,11.284,11.236,11.257,250000.0
2006-10-10 02:08:00,11.27,11.276,11.185,11.276,500000.0
2006-10-10 02:10:00,11.255,11.284,11.145,11.152,300000.0
2006-10-10 02:11:00,11.212,11.289,11.165,11.217,500000.0
2006-10-10 02:12:00,11.187,11.316,11.187,11.251,350000.0
2006-10-10 02:13:00,11.17,11.301,11.17,11.201,350000.0
2006-10-10 02:14:00,11.19,11.3,11.146,11.3,600000.0
2006-10-10 02:15:00,11.29,11.3,11.116,11.3,800000.0
2006-10-10 02:16:00,11.272,11.282,11.163,11.181,650000.0
2006-10-10 02:17:00,11.214,11.328,11.187,11.295,350000.0
2006-10-10 02:18:00,11.276,11.278,11.167,11.234,700000.0
2006-10-10 02:19:00,11.223,11.38,11.223,11.239,400000.0
2006-10-10 02:20:00,11.293,11.307,11.219,11.232,400000.0
2006-10-10 02:21:00,11.295,11.32,11.229,11.32,350000.0
2006-10-10 02:22:00,11.296,11.329,11.212,11.329,400000.0
2006-10-10 02:23:00,11.345,11.345,11.231,11.289,450000.0
2006-10-10 02:24:00,11.273,11.312,11.202,11.279,500000.0
2006-10-10 02:25:00,11.268,11.3,11.186,11.229,450000.0
2006-10-10 02:26:00,11.239,11.334,11.224,11.308,600000.0
2006-10-10 02:27:00,11.29,11.311,11.182,11.299,700000.0
2006-10-10 02:28:00,11.268,11.381,11.21,11.314,750000.0
2006-10-10 02:29:00,11.216,11.34,11.216,11.232,350000.0
2006-10-10 02:30:00,11.18,11.315,11.18,11.291,400000.0
2006-10-10 02:31:00,11.174,11.274,11.159,11.24,650000.0
2006-10-10 02:32:00,11.237,11.34,11.2,11.206,550000.0
2006-10-10 02:33:00,11.206,11.3,11.194,11.239,550000.0
2006-10-10 02:34:00,11.253,11.261,11.147,11.159,250000.0
2006-10-10 02:35:00,11.169,11.256,11.135,11.185,300000.0
2006-10-10 02:36:00,11.243,11.3,11.188,11.188,300000.0
2006-10-10 02:37:00,11.169,11.297,11.162,11.256,550000.0
2006-10-10 02:38:00,11.171,11.295,11.171,11.184,550000.0
2006-10-10 02:39:00,11.208,11.319,11.185,11.187,600000.0
2006-10-10 02:40:00,11.225,11.282,11.146,11.203,500000.0
2006-10-10 02:41:00,11.193,11.304,11.184,11.304,350000.0
2006-10-10 02:43:00,11.222,11.287,11.137,11.287,350000.0
2006-10-10 02:45:00,11.186,11.239,11.186,11.239,100000.0
2006-10-10 02:46:00,11.322,11.322,11.177,11.32,400000.0
2006-10-10 02:47:00,11.269,11.307,11.235,11.235,350000.0
2006-10-10 02:48:00,11.285,11.297,11.179,11.245,550000.0
2006-10-10 02:49:00,11.329,11.329,11.214,11.317,400000.0
2006-10-10 02:50:00,11.314,11.314,11.167,11.28,350000.0
2006-10-10 02:51:00,11.237,11.312,11.151,11.218,450000.0
2006-10-10 02:52:00,11.283,11.291,11.172,11.279,350000.0
2006-10-10 02:53:00,11.294,11.336,11.217,11.253,500000.0
2006-10-10 02:54:00,11.275,11.275,11.173,11.173,150000.0
2006-10-10 02:55:00,11.18,11.269,11.148,11.222,550000.0
2006-10-10 02:58:00,11.238,11.33,11.177,11.254,350000.0
2006-10-10 02:59:00,11.299,11.342,11.238,11.307,350000.0
2006-10-10 03:00:00,11.358,11.358,11.282,11.282,200000.0
2006-10-10 03:01:00,11.333,11.352,11.299,11.337,200000.0
2006-10-10 03:03:00,11.277,11.305,11.207,11.241,400000.0
2006-10-10 03:04:00,11.284,11.32,11.207,11.313,200000.0
2006-10-10 03:05:00,11.2,11.283,11.196,11.271,400000.0
2006-10-10 03:06:00,11.199,11.327,11.199,11.327,400000.0
2006-10-10 03:07:00,11.257,11.298,11.193,11.298,300000.0
2006-10-10 03:09:00,11.287,11.322,11.186,11.234,450000.0
2006-10-10 03:11:00,11.31,11.312,11.195,11.277,650000.0
2006-10-10 03:12:00,11.209,11.329,11.209,11.329,400000.0
2006-10-10 03:13:00,11.287,11.305,11.236,11.253,350000.0
2006-10-10 03:15:00,11.3,11.302,11.225,11.302,550000.0
2006-10-10 03:16:00,11.301,11.301,11.156,11.156,250000.0
2006-10-10 03:17:00,11.204,11.321,11.204,11.321,350000.0
2006-10-10 03:18:00,11.263,11.313,11.242,11.285,450000.0
2006-10-10 03:19:00,11.29,11.351,11.214,11.229,750000.0
2006-10-10 03:20:00,11.337,11.337,11.17,11.194,850000.0
2006-10-10 03:21:00,11.213,11.293,11.213,11.253,200000.0
2006-10-10 03:23:00,11.21,11.365,11.21,11.273,250000.0
2006-10-10 03:24:00,11.332,11.332,11.256,11.295,250000.0
2006-10-10 03:25:00,11.262,11.34,11.229,11.339,400000.0
2006-10-10 03:26:00,11.303,11.338,11.226,11.226,500000.0
2006-10-10 03:27:00,11.261,11.369,11.257,11.349,600000.0
2006-10-10 03:28:00,11.276,11.404,11.249,11.328,300000.0
2006-10-10 03:29:00,11.274,11.361,11.233,11.361,500000.0
2006-10-10 03:30:00,11.341,11.341,11.232,11.313,400000.0
2006-10-10 03:32:00,11.317,11.317,11.23,11.238,300000.0
2006-10-10 03:34:00,11.222,11.346,11.214,11.214,300000.0
2006-10-10 03:35:00,11.377,11.394,11.289,11.301,500000.0
2006-10-10 03:36:00,11.28,11.341,11.28,11.296,200000.0
2006-10-10 03:37:00,11.339,11.374,11.339,11.374,200000.0
2006-10-10 03:38:00,11.34,11.389,11.283,11.351,500000.0
2006-10-10 03:41:00,11.358,11.384,11.231,11.238,400000.0
2006-10-10 03:42:00,11.244,11.349,11.224,11.289,500000.0
2006-10-10 03:43:00,11.309,11.309,11.147,11.266,500000.0
2006-10-10 03:44:00,11.237,11.333,11.22,11.249,550000.0
2006-10-10 03:45:00,11.275,11.334,11.25,11.299,350000.0
2006-10-10 03:46:00,11.371,11.371,11.332,11.332,150000.0
2006-10-10 03:47:00,11.216,11.359,11.204,11.289,400000.0
2006-10-10 03:48:00,11.332,11.334,11.22,11.22,400000.0
2006-10-10 03:50:00,11.226,11.318,11.226,11.316,550000.0
2006-10-10 03:52:00,11.274,11.33,11.274,11.33,100000.0
2006-10-10 03:54:00,11.329,11.329,11.213,11.265,250000.0
2006-10-10 03:55:00,11.231,11.279,11.231,11.279,100000.0
2006-10-10 03:56:00,11.352,11.365,11.312,11.333,400000.0
2006-10-10 03:57:00,11.259,11.326,11.259,11.304,300000.0
2006-10-10 03:58:00,11.352,11.382,11.259,11.344,750000.0
2006-10-10 03:59:00,11.278,11.311,11.278,11.311,100000.0
2006-10-10 04:00:00,11.287,11.33,11.194,11.259,500000.0
2006-10-10 04:01:00,11.229,11.326,11.229,11.326,250000.0
2006-10-10 04:02:00,11.258,11.279,11.258,11.279,100000.0
2006-10-10 04:03:00,11.332,11.354,11.211,11.309,300000.0
2006-10-10 04:05:00,11.311,11.311,11.223,11.255,250000.0
2006-10-10 04:06:00,11.25,11.302,11.25,11.3,150000.0
2006-10-10 04:07:00,11.207,11.298,11.198,11.293,300000.0
2006-10-10 04:09:00,11.342,11.381,11.259,11.335,550000.0
2006-10-10 04:10:00,11.288,11.288,11.164,11.205,300000.0
2006-10-10 04:12:00,11.323,11.335,11.314,11.314,150000.0
2006-10-10 04:13:00,11.271,11.327,11.212,11.257,450000.0
2006-10-10 04:14:00,11.239,11.331,11.198,11.208,250000.0
2006-10-10 04:15:00,11.194,11.293,11.149,11.161,700000.0
2006-10-10 04:16:00,11.17,11.29,11.162,11.276,400000.0
2006-10-10 04:17:00,11.243,11.348,11.223,11.25,250000.0
2006-10-10 04:18:00,11.214,11.299,11.202,11.272,500000.0
2006-10-10 04:19:00,11.267,11.334,11.207,11.265,500000.0
2006-10-10 04:21:00,11.288,11.288,11.209,11.243,200000.0
2006-10-10 04:23:00,11.249,11.336,11.202,11.298,500000.0
2006-10-10 04:24:00,11.205,11.33,11.205,11.311,500000.0
2006-10-10 04:26:00,11.173,11.341,11.173,11.186,400000.0
2006-10-10 04:27:00,11.228,11.319,11.186,11.223,600000.0
2006-10-10 04:28:00,11.171,11.274,11.171,11.272,250000.0
2006-10-10 04:29:00,11.199,11.314,11.199,11.241,500000.0
2006-10-10 04:30:00,11.24,11.32,11.197,11.257,300000.0
2006-10-10 04:32:00,11.314,11.324,11.2,11.308,700000.0
2006-10-10 04:33:00,11.276,11.276,11.218,11.269,300000.0
2006-10-10 04:34:00,11.224,11.301,11.215,11.281,350000.0
2006-10-10 04:35:00,11.172,11.293,11.172,11.198,300000.0
2006-10-10 04:36:00,11.218,11.31,11.215,11.257,400000.0
2006-10-10 04:37:00,11.294,11.319,11.19,11.319,400000.0
2006-10-10 04:38:00,11.191,11.312,11.171,11.171,650000.0
2006-10-10 04:39:00,11.298,11.343,11.192,11.284,1000000.0
2006-10-10 04:40:00,11.248,11.336,11.212,11.328,600000.0
2006-10-10 04:41:00,11.34,11.34,11.193,11.193,400000.0
2006-10-10 04:42:00,11.312,11.337,11.213,11.308,350000.0
2006-10-10 04:43:00,11.263,11.301,11.21,11.21,350000.0
2006-10-10 04:44:00,11.319,11.341,11.241,11.297,550000.0
2006-10-10 04:45:00,11.258,11.322,11.218,11.291,700000.0
2006-10-10 04:46:00,11.311,11.313,11.14,11.276,650000.0
2006-10-10 04:47:00,11.326,11.335,11.234,11.315,500000.0
2006-10-10 04:48:00,11.285,11.324,11.217,11.324,350000.0
2006-10-10 04:49:00,11.234,11.315,11.167,11.167,650000.0
2006-10-10 04:50:00,11.197,11.329,11.197,11.308,350000.0
2006-10-10 04:51:00,11.236,11.325,11.179,11.31,700000.0
2006-10-10 04:52:00,11.249,11.31,11.18,11.287,650000.0
2006-10-10 04:53:00,11.308,11.31,11.26,11.31,250000.0
2006-10-10 04:54:00,11.307,11.307,11.202,11.202,450000.0
2006-10-10 04:55:00,11.217,11.288,11.165,11.258,700000.0
2006-10-10 04:57:00,11.174,11.295,11.163,11.241,700000.0
2006-10-10 04:59:00,11.236,11.319,11.202,11.202,550000.0
2006-10-10 05:02:00,11.209,11.281,11.169,11.281,350000.0
2006-10-10 05:03:00,11.274,11.318,11.223,11.318,650000.0
2006-10-10 05:04:00,11.181,11.313,11.181,11.24,500000.0
2006-10-10 05:06:00,11.28,11.28,11.197,11.23,250000.0
2006-10-10 05:07:00,11.187,11.303,11.185,11.303,350000.0
2006-10-10 05:08:00,11.245,11.311,11.186,11.281,300000.0
2006-10-10 05:09:00,11.314,11.314,11.194,11.267,400000.0
2006-10-10 05:11:00,11.231,11.307,11.231,11.287,300000.0
2006-10-10 05:12:00,11.189,11.35,11.189,11.326,850000.0
2006-10-10 05:13:00,11.203,11.325,11.195,11.304,350000.0
2006-10-10 05:14:00,11.22,11.287,11.13,11.287,800000.0
2006-10-10 05:15:00,11.201,11.288,11.201,11.223,400000.0
2006-10-10 05:17:00,11.271,11.271,11.167,11.205,200000.0
2006-10-10 05:21:00,11.258,11.266,11.258,11.266,100000.0
2006-10-10 05:23:00,11.28,11.28,11.175,11.215,200000.0
2006-10-10 05:26:00,11.203,11.273,11.177,11.267,450000.0
2006-10-10 05:27:00,11.229,11.3,11.172,11.172,250000.0
2006-10-10 05:28:00,11.19,11.288,11.19,11.271,350000.0
2006-10-10 05:29:00,11.31,11.31,11.213,11.213,550000.0
2006-10-10 05:30:00,11.277,11.309,11.21,11.231,500000.0
2006-10-10 05:31:00,11.284,11.315,11.206,11.206,300000.0
2006-10-10 05:32:00,11.229,11.302,11.228,11.228,200000.0
2006-10-10 05:34:00,11.315,11.315,11.198,11.261,700000.0
2006-10-10 05:35:00,11.193,11.277,11.158,11.213,500000.0
2006-10-10 05:36:00,11.274,11.311,11.197,11.246,400000.0
2006-10-10 05:37:00,11.164,11.306,11.147,11.289,450000.0
2006-10-10 05:38:00,11.294,11.294,11.192,11.265,350000.0
2006-10-10 05:39:00,11.263,11.296,11.188,11.296,500000.0
2006-10-10 05:40:00,11.212,11.304,11.208,11.26,450000.0
2006-10-10 05:42:00,11.211,11.296,11.211,11.285,350000.0
2006-10-10 05:43:00,11.289,11.335,11.181,11.181,750000.0
2006-10-10 05:44:00,11.321,11.333,11.201,11.238,350000.0
2006-10-10 05:45:00,11.235,11.305,11.167,11.228,450000.0
2006-10-10 05:46:00,11.267,11.303,11.233,11.239,550000.0
2006-10-10 05:51:00,11.275,11.306,11.241,11.291,450000.0
2006-10-10 05:52:00,11.278,11.297,11.167,11.28,450000.0
2006-10-10 05:53:00,11.198,11.251,11.198,11.251,100000.0
2006-10-10 05:56:00,11.301,11.301,11.202,11.29,350000.0
2006-10-10 05:57:00,11.27,11.309,11.227,11.309,200000.0
2006-10-10 05:58:00,11.257,11.311,11.257,11.311,100000.0
2006-10-10 06:00:00,11.288,11.346,11.288,11.296,150000.0
2006-10-10 06:01:00,11.216,11.266,11.213,11.219,200000.0
2006-10-10 06:02:00,11.263,11.275,11.194,11.275,250000.0
2006-10-10 06:03:00,11.281,11.285,11.171,11.276,500000.0
2006-10-10 06:04:00,11.286,11.355,11.218,11.247,400000.0
2006-10-10 06:05:00,11.297,11.297,11.165,11.165,150000.0
2006-10-10 06:06:00,11.213,11.26,11.163,11.163,250000.0
2006-10-10 06:07:00,11.279,11.282,11.279,11.282,100000.0
2006-10-10 06:08:00,11.29,11.295,11.187,11.294,400000.0
2006-10-10 06:12:00,11.207,11.265,11.205,11.265,250000.0
2006-10-10 06:13:00,11.267,11.267,11.199,11.231,350000.0
2006-10-10 06:14:00,11.211,11.282,11.211,11.262,250000.0
2006-10-10 06:15:00,11.285,11.333,11.204,11.333,400000.0
2006-10-10 06:17:00,11.25,11.349,11.233,11.247,400000.0
2006-10-10 06:18:00,11.32,11.32,11.208,11.212,350000.0
2006-10-10 06:19:00,11.234,11.247,11.223,11.223,150000.0
2006-10-10 06:20:00,11.292,11.313,11.184,11.313,300000.0
2006-10-10 06:21:00,11.173,11.331,11.173,11.331,550000.0
2006-10-10 06:22:00,11.334,11.334,11.28,11.303,150000.0
2006-10-10 06:23:00,11.214,11.296,11.199,11.231,250000.0
2006-10-10 06:24:00,11.277,11.314,11.206,11.206,350000.0
2006-10-10 06:26:00,11.282,11.285,11.183,11.183,550000.0
2006-10-10 06:27:00,11.313,11.313,11.195,11.201,500000.0
2006-10-10 06:28:00,11.325,11.331,11.213,11.331,450000.0
2006-10-10 06:29:00,11.323,11.33,11.234,11.3,250000.0
2006-10-10 06:30:00,11.252,11.323,11.246,11.246,250000.0
2006-10-10 06:31:00,11.288,11.288,11.189,11.214,450000.0
2006-10-10 06:32:00,11.24,11.277,11.183,11.25,400000.0
2006-10-10 06:33:00,11.233,11.395,11.233,11.286,500000.0
2006-10-10 06:34:00,11.322,11.322,11.224,11.304,350000.0
2006-10-10 06:35:00,11.269,11.324,11.213,11.277,350000.0
2006-10-10 06:37:00,11.323,11.331,11.179,11.331,800000.0
2006-10-10 06:38:00,11.251,11.351,11.173,11.173,800000.0
2006-10-10 06:39:00,11.247,11.289,11.236,11.248,350000.0
2006-10-10 06:40:00,11.195,11.234,11.156,11.183,600000.0
2006-10-10 06:41:00,11.322,11.329,11.244,11.244,500000.0
2006-10-10 06:42:00,11.276,11.285,11.214,11.28,650000.0
2006-10-10 06:43:00,11.207,11.271,11.183,11.245,400000.0
2006-10-10 06:44:00,11.251,11.275,11.199,11.236,400000.0
2006-10-10 06:45:00,11.183,11.282,11.15,11.173,350000.0
2006-10-10 06:46:00,11.321,11.385,11.207,11.207,800000.0
2006-10-10 06:47:00,11.302,11.334,11.183,11.313,800000.0
2006-10-10 06:48:00,11.322,11.322,11.248,11.296,400000.0
2006-10-10 06:49:00,11.27,11.327,11.154,11.224,550000.0
2006-10-10 06:50:00,11.233,11.322,11.187,11.322,400000.0
2006-10-10 06:51:00,11.294,11.294,11.132,11.162,300000.0
2006-10-10 06:52:00,11.267,11.283,11.157,11.268,700000.0
2006-10-10 06:53:00,11.247,11.326,11.217,11.302,500000.0
2006-10-10 06:54:00,11.313,11.315,11.18,11.266,700000.0
2006-10-10 06:55:00,11.256,11.256,11.158,11.211,600000.0
2006-10-10 06:56:00,11.212,11.297,11.16,11.22,350000.0
2006-10-10 06:57:00,11.302,11.302,11.192,11.202,400000.0
2006-10-10 06:58:00,11.228,11.346,11.226,11.272,450000.0
2006-10-10 06:59:00,11.173,11.289,11.14,11.25,550000.0
2006-10-10 07:00:00,11.263,11.293,11.177,11.191,350000.0
2006-10-10 07:01:00,11.243,11.305,11.17,11.241,500000.0
2006-10-10 07:02:00,11.29,11.29,11.171,11.258,250000.0
2006-10-10 07:03:00,11.207,11.283,11.14,11.206,650000.0
2006-10-10 07:04:00,11.255,11.255,11.11,11.148,450000.0
2006-10-10 07:05:00,11.229,11.297,11.201,11.201,250000.0
2006-10-10 07:06:00,11.199,11.276,11.121,11.276,600000.0
2006-10-10 07:07:00,11.239,11.306,11.182,11.199,750000.0
2006-10-10 07:08:00,11.17,11.289,11.17,11.245,600000.0
2006-10-10 07:09:00,11.233,11.315,11.207,11.315,550000.0
2006-10-10 07:10:00,11.309,11.32,11.206,11.24,500000.0
2006-10-10 07:11:00,11.287,11.287,11.168,11.284,500000.0
2006-10-10 07:12:00,11.22,11.316,11.182,11.316,500000.0
2006-10-10 07:13:00,11.17,11.287,11.121,11.287,500000.0
2006-10-10 07:14:00,11.198,11.277,11.147,11.246,700000.0
2006-10-10 07:15:00,11.238,11.3,11.184,11.3,400000.0
2006-10-10 07:16:00,11.255,11.283,11.196,11.283,350000.0
2006-10-10 07:17:00,11.199,11.274,11.153,11.248,700000.0
2006-10-10 07:18:00,11.203,11.314,11.199,11.267,600000.0
2006-10-10 07:19:00,11.192,11.26,11.152,11.171,400000.0
2006-10-10 07:20:00,11.258,11.262,11.136,11.237,650000.0
2006-10-10 07:21:00,11.15,11.277,11.15,11.213,400000.0
2006-10-10 07:22:00,11.263,11.268,11.152,11.268,450000.0
2006-10-10 07:23:00,11.132,11.272,11.132,11.157,450000.0
2006-10-10 07:24:00,11.248,11.258,11.154,11.258,250000.0
2006-10-10 07:25:00,11.266,11.266,11.213,11.251,300000.0
2006-10-10 07:26:00,11.182,11.263,11.159,11.159,250000.0
2006-10-10 07:27:00,11.257,11.311,11.208,11.303,550000.0
2006-10-10 07:28:00,11.249,11.29,11.145,11.29,350000.0
2006-10-10 07:29:00,11.294,11.294,11.162,11.231,450000.0
2006-10-10 07:30:00,11.246,11.258,11.128,11.258,250000.0
2006-10-10 07:31:00,11.27,11.305,11.215,11.289,450000.0
2006-10-10 07:32:00,11.215,11.236,11.169,11.21,400000.0
2006-10-10 07:33:00,11.217,11.295,11.153,11.153,650000.0
2006-10-10 07:34:00,11.296,11.329,11.222,11.227,500000.0
2006-10-10 07:35:00,11.279,11.285,11.159,11.269,550000.0
2006-10-10 07:36:00,11.234,11.295,11.138,11.269,800000.0
2006-10-10 07:37:00,11.1,11.241,11.1,11.209,750000.0
2006-10-10 07:38:00,11.213,11.267,11.124,11.249,650000.0
2006-10-10 07:39:00,11.256,11.285,11.157,11.157,600000.0
2006-10-10 07:40:00,11.241,11.288,11.173,11.249,650000.0
2006-10-10 07:41:00,11.232,11.295,11.148,11.253,550000.0
2006-10-10 07:42:00,11.167,11.249,11.147,11.249,350000.0
2006-10-10 07:43:00,11.254,11.31,11.166,11.276,550000.0
2006-10-10 07:44:00,11.229,11.302,11.18,11.209,600000.0
2006-10-10 07:45:00,11.223,11.268,11.168,11.254,600000.0
2006-10-10 07:46:00,11.233,11.305,11.159,11.281,450000.0
2006-10-10 07:47:00,11.236,11.236,11.141,11.199,350000.0
2006-10-10 07:48:00,11.235,11.246,11.157,11.157,300000.0
2006-10-10 07:49:00,11.142,11.259,11.12,11.171,400000.0
2006-10-10 07:50:00,11.24,11.246,11.144,11.246,250000.0
2006-10-10 07:51:00,11.188,11.303,11.188,11.274,700000.0
2006-10-10 07:52:00,11.234,11.261,11.19,11.233,450000.0
2006-10-10 07:53:00,11.201,11.276,11.201,11.256,550000.0
2006-10-10 07:54:00,11.295,11.302,11.196,11.196,400000.0
2006-10-10 07:55:00,11.27,11.289,11.187,11.255,550000.0
2006-10-10 07:56:00,11.163,11.256,11.148,11.148,400000.0
2006-10-10 07:57:00,11.259,11.275,11.185,11.222,350000.0
2006-10-10 07:58:00,11.224,11.244,11.167,11.199,250000.0
2006-10-10 07:59:00,11.175,11.217,11.175,11.217,250000.0
2006-10-10 08:00:00,11.26,11.298,11.195,11.219,350000.0
2006-10-10 08:01:00,11.274,11.317,11.172,11.177,500000.0
2006-10-10 08:02:00,11.221,11.303,11.166,11.212,850000.0
2006-10-10 08:03:00,11.196,11.334,11.165,11.269,650000.0
2006-10-10 08:04:00,11.202,11.312,11.169,11.312,400000.0
2006-10-10 08:05:00,11.221,11.307,11.185,11.239,750000.0
2006-10-10 08:06:00,11.221,11.269,11.176,11.269,700000.0
2006-10-10 08:07:00,11.293,11.299,11.183,11.299,650000.0
2006-10-10 08:08:00,11.227,11.3,11.184,11.192,850000.0
2006-10-10 08:09:00,11.31,11.31,11.194,11.217,750000.0
2006-10-10 08:10:00,11.309,11.309,11.196,11.301,450000.0
2006-10-10 08:11:00,11.295,11.295,11.198,11.289,400000.0
2006-10-10 08:12:00,11.217,11.288,11.193,11.195,250000.0
2006-10-10 08:13:00,11.298,11.299,11.178,11.206,650000.0
2006-10-10 08:14:00,11.27,11.302,11.168,11.257,900000.0
2006-10-10 08:15:00,11.266,11.353,11.187,11.344,500000.0
2006-10-10 08:16:00,11.263,11.336,11.183,11.268,750000.0
2006-10-10 08:17:00,11.205,11.3,11.164,11.24,1050000.0
2006-10-10 08:18:00,11.269,11.312,11.17,11.3,1050000.0
2006-10-10 08:19:00,11.192,11.271,11.177,11.214,400000.0
2006-10-10 08:20:00,11.3,11.3,11.144,11.252,950000.0
2006-10-10 08:21:00,11.201,11.332,11.174,11.238,750000.0
2006-10-10 08:22:00,11.269,11.296,11.186,11.275,550000.0
2006-10-10 08:23:00,11.206,11.371,11.206,11.292,650000.0
2006-10-10 08:24:00,11.313,11.313,11.2,11.277,350000.0
2006-10-10 08:25:00,11.234,11.339,11.204,11.324,600000.0
2006-10-10 08:26:00,11.317,11.317,11.197,11.301,750000.0
2006-10-10 08:27:00,11.273,11.276,11.167,11.276,500000.0
2006-10-10 08:28:00,11.296,11.317,11.208,11.279,800000.0
2006-10-10 08:29:00,11.242,11.347,11.201,11.227,750000.0
2006-10-10 08:30:00,11.28,11.31,11.217,11.308,750000.0
2006-10-10 08:34:00,11.246,11.294,11.206,11.228,450000.0
2006-10-10 08:35:00,11.245,11.289,11.207,11.242,400000.0
2006-10-10 08:36:00,11.273,11.29,11.176,11.213,500000.0
2006-10-10 08:37:00,11.263,11.328,11.205,11.285,450000.0
2006-10-10 08:38:00,11.299,11.34,11.201,11.222,650000.0
2006-10-10 08:40:00,11.265,11.319,11.238,11.29,250000.0
2006-10-10 08:41:00,11.287,11.293,11.222,11.222,350000.0
2006-10-10 08:42:00,11.307,11.307,11.188,11.262,450000.0
2006-10-10 08:43:00,11.248,11.283,11.226,11.232,250000.0
2006-10-10 08:44:00,11.243,11.295,11.23,11.287,350000.0
2006-10-10 08:47:00,11.289,11.302,11.153,11.222,550000.0
2006-10-10 08:54:00,11.332,11.346,11.245,11.245,350000.0
2006-10-10 08:56:00,11.242,11.337,11.209,11.286,550000.0
2006-10-10 09:00:00,11.252,11.297,11.174,11.175,550000.0
2006-10-10 09:01:00,11.321,11.331,11.208,11.328,350000.0
2006-10-10 09:03:00,11.231,11.306,11.193,11.193,300000.0
2006-10-10 09:05:00,11.25,11.288,11.169,11.282,400000.0
2006-10-10 09:06:00,11.265,11.315,11.203,11.248,350000.0
2006-10-10 09:08:00,11.296,11.348,11.222,11.222,500000.0
2006-10-10 09:10:00,11.302,11.302,11.183,11.299,350000.0
2006-10-10 09:11:00,11.302,11.306,11.222,11.246,550000.0
2006-10-10 09:12:00,11.313,11.343,11.209,11.232,550000.0
2006-10-10 09:13:00,11.257,11.377,11.208,11.377,450000.0
2006-10-10 09:14:00,11.357,11.364,11.267,11.267,500000.0
2006-10-10 09:15:00,11.265,11.34,11.227,11.308,350000.0
2006-10-10 09:16:00,11.261,11.349,11.213,11.249,350000.0
2006-10-10 09:17:00,11.359,11.371,11.243,11.338,550000.0
2006-10-10 09:18:00,11.318,11.354,11.241,11.311,400000.0
2006-10-10 09:19:00,11.368,11.398,11.286,11.367,450000.0
2006-10-10 09:20:00,11.302,11.385,11.269,11.269,450000.0
2006-10-10 09:21:00,11.31,11.374,11.288,11.374,550000.0
2006-10-10 09:22:00,11.32,11.349,11.258,11.349,250000.0
2006-10-10 09:23:00,11.24,11.318,11.189,11.317,450000.0
2006-10-10 09:24:00,11.249,11.341,11.249,11.297,400000.0
2006-10-10 09:25:00,11.364,11.372,11.272,11.285,350000.0
2006-10-10 09:26:00,11.348,11.371,11.269,11.347,350000.0
2006-10-10 09:27:00,11.274,11.355,11.229,11.229,250000.0
2006-10-10 09:30:00,11.254,11.331,11.209,11.331,400000.0
2006-10-10 09:31:00,11.303,11.303,11.22,11.281,400000.0
2006-10-10 09:33:00,11.295,11.326,11.167,11.326,450000.0
2006-10-10 09:35:00,11.228,11.343,11.228,11.343,350000.0
2006-10-10 09:36:00,11.258,11.353,11.208,11.212,500000.0
2006-10-10 09:38:00,11.264,11.347,11.225,11.33,450000.0
2006-10-10 09:39:00,11.331,11.331,11.168,11.306,500000.0
2006-10-10 09:40:00,11.244,11.371,11.208,11.208,550000.0
2006-10-10 09:41:00,11.283,11.323,11.22,11.22,350000.0
2006-10-10 09:45:00,11.305,11.314,11.196,11.314,400000.0
2006-10-10 09:47:00,11.238,11.346,11.238,11.313,450000.0
2006-10-10 09:48:00,11.321,11.321,11.184,11.23,450000.0
2006-10-10 09:51:00,11.31,11.31,11.221,11.295,350000.0
2006-10-10 09:53:00,11.19,11.298,11.19,11.197,400000.0
2006-10-10 09:54:00,11.319,11.336,11.194,11.294,350000.0
2006-10-10 09:55:00,11.291,11.334,11.216,11.238,400000.0
2006-10-10 09:56:00,11.221,11.321,11.177,11.321,400000.0
2006-10-10 09:57:00,11.254,11.346,11.225,11.298,500000.0
2006-10-10 09:58:00,11.191,11.265,11.151,11.245,400000.0
2006-10-10 09:59:00,11.256,11.373,11.23,11.334,450000.0
2006-10-10 10:00:00,11.309,11.309,11.184,11.284,550000.0
2006-10-10 10:01:00,11.266,11.319,11.189,11.281,500000.0
2006-10-10 10:02:00,11.205,11.331,11.205,11.294,350000.0
2006-10-10 10:03:00,11.287,11.326,11.211,11.225,400000.0
2006-10-10 10:04:00,11.296,11.337,11.238,11.259,400000.0
2006-10-10 10:05:00,11.206,11.337,11.206,11.323,400000.0
2006-10-10 10:06:00,11.235,11.324,11.162,11.324,450000.0
2006-10-10 10:08:00,11.34,11.34,11.206,11.327,300000.0
2006-10-10 10:09:00,11.317,11.336,11.171,11.336,450000.0
2006-10-10 10:10:00,11.346,11.358,11.24,11.342,550000.0
2006-10-10 10:11:00,11.308,11.308,11.153,11.176,500000.0
2006-10-10 10:12:00,11.303,11.303,11.184,11.258,350000.0
2006-10-10 10:13:00,11.248,11.374,11.208,11.232,500000.0
2006-10-10 10:14:00,11.31,11.353,11.218,11.273,550000.0
2006-10-10 10:15:00,11.336,11.336,11.217,11.288,350000.0
2006-10-10 10:16:00,11.211,11.353,11.211,11.307,400000.0
2006-10-10 10:17:00,11.269,11.303,11.19,11.22,400000.0
2006-10-10 10:19:00,11.258,11.347,11.208,11.289,400000.0
2006-10-10 10:21:00,11.302,11.348,11.29,11.316,400000.0
2006-10-10 10:22:00,11.195,11.333,11.195,11.245,400000.0
2006-10-10 10:23:00,11.329,11.37,11.222,11.315,450000.0
2006-10-10 10:24:00,11.331,11.347,11.198,11.344,900000.0
2006-10-10 10:25:00,11.238,11.353,11.212,11.309,700000.0
2006-10-10 10:26:00,11.341,11.341,11.226,11.226,350000.0
2006-10-10 10:28:00,11.334,11.334,11.201,11.247,350000.0
2006-10-10 10:29:00,11.35,11.359,11.209,11.315,900000.0
2006-10-10 10:30:00,11.244,11.309,11.186,11.232,400000.0
2006-10-10 10:31:00,11.203,11.297,11.203,11.249,350000.0
2006-10-10 10:32:00,11.265,11.313,11.208,11.299,700000.0
2006-10-10 10:33:00,11.292,11.325,11.223,11.317,400000.0
2006-10-10 10:34:00,11.343,11.373,11.2,11.305,500000.0
2006-10-10 10:35:00,11.228,11.297,11.221,11.225,400000.0
2006-10-10 10:36:00,11.214,11.344,11.189,11.212,500000.0
2006-10-10 10:37:00,11.339,11.38,11.228,11.272,400000.0
2006-10-10 10:38:00,11.214,11.388,11.214,11.302,400000.0
2006-10-10 10:39:00,11.262,11.293,11.153,11.153,650000.0
2006-10-10 10:40:00,11.275,11.297,11.186,11.291,550000.0
2006-10-10 10:41:00,11.264,11.264,11.159,11.159,350000.0
2006-10-10 10:42:00,11.27,11.334,11.198,11.28,750000.0
2006-10-10 10:43:00,11.262,11.297,11.155,11.188,400000.0
2006-10-10 10:44:00,11.289,11.368,11.221,11.32,900000.0
2006-10-10 10:45:00,11.315,11.36,11.218,11.29,350000.0
2006-10-10 10:46:00,11.301,11.368,11.259,11.335,400000.0
2006-10-10 10:48:00,11.226,11.33,11.204,11.33,450000.0
2006-10-10 10:49:00,11.305,11.305,11.171,11.183,600000.0
2006-10-10 10:50:00,11.273,11.32,11.206,11.206,800000.0
2006-10-10 10:51:00,11.303,11.384,11.242,11.321,550000.0
2006-10-10 10:52:00,11.272,11.324,11.173,11.288,950000.0
2006-10-10 10:53:00,11.275,11.308,11.167,11.237,500000.0
2006-10-10 10:54:00,11.296,11.296,11.189,11.189,400000.0
2006-10-10 10:55:00,11.301,11.387,11.23,11.296,800000.0
2006-10-10 10:56:00,11.281,11.348,11.198,11.339,400000.0
2006-10-10 10:57:00,11.291,11.321,11.164,11.282,450000.0
2006-10-10 10:58:00,11.225,11.353,11.204,11.276,350000.0
2006-10-10 10:59:00,11.336,11.36,11.228,11.228,450000.0
2006-10-10 11:00:00,11.256,11.343,11.207,11.246,350000.0
2006-10-10 11:01:00,11.224,11.353,11.206,11.281,500000.0
2006-10-10 11:02:00,11.32,11.335,11.205,11.265,400000.0
2006-10-10 11:03:00,11.272,11.393,11.233,11.243,550000.0
2006-10-10 11:04:00,11.306,11.306,11.202,11.293,400000.0
2006-10-10 11:05:00,11.159,11.308,11.159,11.19,550000.0
2006-10-10 11:06:00,11.258,11.272,11.151,11.153,350000.0
2006-10-10 11:07:00,11.227,11.274,11.158,11.274,450000.0
2006-10-10 11:08:00,11.214,11.32,11.192,11.32,350000.0
2006-10-10 11:09:00,11.29,11.29,11.17,11.257,500000.0
2006-10-10 11:10:00,11.152,11.284,11.152,11.199,400000.0
2006-10-10 11:11:00,11.272,11.332,11.197,11.286,350000.0
2006-10-10 11:12:00,11.285,11.303,11.17,11.259,550000.0
2006-10-10 11:13:00,11.268,11.32,11.204,11.32,500000.0
2006-10-10 11:14:00,11.218,11.31,11.19,11.294,400000.0
2006-10-10 11:15:00,11.177,11.321,11.177,11.215,400000.0
2006-10-10 11:16:00,11.208,11.271,11.195,11.268,500000.0
2006-10-10 11:17:00,11.285,11.288,11.173,11.288,350000.0
2006-10-10 11:18:00,11.211,11.288,11.21,11.211,350000.0
2006-10-10 11:19:00,11.126,11.256,11.076,11.256,550000.0
2006-10-10 11:20:00,11.228,11.262,11.145,11.185,400000.0
2006-10-10 11:21:00,11.264,11.264,11.125,11.232,450000.0
2006-10-10 11:22:00,11.29,11.356,11.161,11.161,400000.0
2006-10-10 11:23:00,11.151,11.287,11.151,11.178,500000.0
2006-10-10 11:24:00,11.272,11.342,11.198,11.294,550000.0
2006-10-10 11:25:00,11.21,11.321,11.206,11.207,550000.0
2006-10-10 11:27:00,11.201,11.31,11.201,11.31,500000.0
2006-10-10 11:28:00,11.19,11.27,11.156,11.258,350000.0
2006-10-10 11:29:00,11.225,11.317,11.207,11.231,500000.0
2006-10-10 11:30:00,11.316,11.376,11.223,11.223,500000.0
2006-10-10 11:31:00,11.304,11.336,11.233,11.3,350000.0
2006-10-10 11:32:00,11.273,11.292,11.189,11.189,450000.0
2006-10-10 11:33:00,11.156,11.28,11.152,11.236,350000.0
2006-10-10 11:34:00,11.284,11.284,11.21,11.253,250000.0
2006-10-10 11:35:00,11.242,11.278,11.141,11.213,450000.0
2006-10-10 11:36:00,11.176,11.283,11.128,11.209,550000.0
2006-10-10 11:37:00,11.166,11.254,11.129,11.254,400000.0
2006-10-10 11:38:00,11.245,11.245,11.134,11.227,400000.0
2006-10-10 11:39:00,11.212,11.292,11.168,11.198,350000.0
2006-10-10 11:40:00,11.212,11.321,11.173,11.255,400000.0
2006-10-10 11:41:00,11.17,11.262,11.17,11.218,350000.0
2006-10-10 11:42:00,11.182,11.282,11.182,11.272,350000.0
2006-10-10 11:43:00,11.3,11.306,11.201,11.306,350000.0
2006-10-10 11:44:00,11.315,11.328,11.197,11.27,450000.0
2006-10-10 11:45:00,11.186,11.276,11.17,11.264,550000.0
2006-10-10 11:46:00,11.266,11.315,11.186,11.211,400000.0
2006-10-10 11:47:00,11.244,11.288,11.148,11.266,500000.0
2006-10-10 11:48:00,11.255,11.282,11.186,11.28,400000.0
2006-10-10 11:49:00,11.272,11.284,11.153,11.225,350000.0
2006-10-10 11:50:00,11.247,11.309,11.192,11.309,350000.0
2006-10-10 11:51:00,11.181,11.351,11.181,11.305,450000.0
2006-10-10 11:52:00,11.229,11.33,11.196,11.33,450000.0
2006-10-10 11:53:00,11.195,11.301,11.195,11.211,400000.0
2006-10-10 11:54:00,11.277,11.277,11.162,11.257,550000.0
2006-10-10 11:55:00,11.266,11.322,11.191,11.309,350000.0
2006-10-10 11:56:00,11.246,11.301,11.221,11.223,350000.0
2006-10-10 11:57:00,11.259,11.259,11.144,11.222,450000.0
2006-10-10 11:58:00,11.176,11.284,11.157,11.284,350000.0
2006-10-10 11:59:00,11.254,11.29,11.17,11.211,450000.0
2006-10-10 12:00:00,11.235,11.247,11.148,11.148,350000.0
2006-10-10 12:01:00,11.268,11.268,11.157,11.184,500000.0
2006-10-10 12:02:00,11.245,11.286,11.13,11.13,400000.0
2006-10-10 12:03:00,11.172,11.277,11.172,11.234,550000.0
2006-10-10 12:04:00,11.2,11.277,11.162,11.162,350000.0
2006-10-10 12:05:00,11.233,11.261,11.124,11.172,350000.0
2006-10-10 12:06:00,11.257,11.263,11.19,11.263,350000.0
2006-10-10 12:07:00,11.261,11.261,11.095,11.193,450000.0
2006-10-10 12:08:00,11.265,11.277,11.153,11.277,450000.0
2006-10-10 12:09:00,11.16,11.237,11.149,11.181,350000.0
2006-10-10 12:10:00,11.228,11.253,11.153,11.209,400000.0
2006-10-10 12:11:00,11.171,11.239,11.119,11.139,500000.0
2006-10-10 12:12:00,11.1,11.229,11.1,11.129,350000.0
2006-10-10 12:13:00,11.201,11.245,11.134,11.206,400000.0
2006-10-10 12:14:00,11.203,11.236,11.082,11.116,550000.0
2006-10-10 12:15:00,11.172,11.249,11.148,11.17,400000.0
2006-10-10 12:16:00,11.158,11.221,11.104,11.158,400000.0
2006-10-10 12:17:00,11.211,11.243,11.201,11.24,400000.0
2006-10-10 12:18:00,11.217,11.217,11.133,11.137,450000.0
2006-10-10 12:19:00,11.151,11.221,11.079,11.106,450000.0
2006-10-10 12:20:00,11.137,11.225,11.056,11.16,500000.0
2006-10-10 12:21:00,11.231,11.28,11.137,11.211,500000.0
2006-10-10 12:22:00,11.245,11.245,11.122,11.194,400000.0
2006-10-10 12:23:00,11.245,11.262,11.126,11.128,400000.0
2006-10-10 12:24:00,11.25,11.25,11.161,11.221,600000.0
2006-10-10 12:25:00,11.222,11.222,11.097,11.19,450000.0
2006-10-10 12:26:00,11.208,11.208,11.078,11.135,450000.0
2006-10-10 12:28:00,11.195,11.236,11.091,11.146,500000.0
2006-10-10 12:29:00,11.214,11.25,11.103,11.113,500000.0
2006-10-10 12:30:00,11.135,11.244,11.126,11.244,450000.0
2006-10-10 12:31:00,11.204,11.218,11.152,11.21,350000.0
2006-10-10 12:32:00,11.104,11.232,11.104,11.117,300000.0
2006-10-10 12:33:00,11.228,11.229,11.092,11.185,400000.0
2006-10-10 12:34:00,11.102,11.231,11.102,11.114,450000.0
2006-10-10 12:35:00,11.23,11.23,11.105,11.105,350000.0
2006-10-10 12:36:00,11.234,11.238,11.109,11.193,350000.0
2006-10-10 12:37:00,11.212,11.212,11.107,11.118,500000.0
2006-10-10 12:38:00,11.196,11.222,11.101,11.159,450000.0
2006-10-10 12:39:00,11.162,11.212,11.066,11.159,450000.0
2006-10-10 12:40:00,11.142,11.236,11.081,11.133,450000.0
2006-10-10 12:41:00,11.144,11.182,11.055,11.182,450000.0
2006-10-10 12:42:00,11.072,11.209,11.071,11.152,550000.0
2006-10-10 12:43:00,11.122,11.178,11.05,11.078,500000.0
2006-10-10 12:44:00,11.148,11.201,11.081,11.086,450000.0
2006-10-10 12:45:00,11.105,11.191,11.051,11.093,400000.0
2006-10-10 12:46:00,11.044,11.19,11.044,11.055,500000.0
2006-10-10 12:47:00,11.104,11.189,11.045,11.111,350000.0
2006-10-10 12:48:00,11.099,11.232,11.061,11.149,550000.0
2006-10-10 12:49:00,11.112,11.216,11.078,11.116,450000.0
2006-10-10 12:50:00,11.153,11.209,11.105,11.105,400000.0
2006-10-10 12:51:00,11.088,11.222,11.087,11.208,500000.0
2006-10-10 12:52:00,11.122,11.21,11.101,11.179,500000.0
2006-10-10 12:53:00,11.072,11.166,11.067,11.166,500000.0
2006-10-10 12:54:00,11.184,11.201,11.074,11.144,450000.0
2006-10-10 12:55:00,11.145,11.203,11.117,11.202,450000.0
2006-10-10 12:56:00,11.159,11.208,11.08,11.11,450000.0
2006-10-10 12:57:00,11.187,11.239,11.1,11.1,400000.0
2006-10-10 12:58:00,11.144,11.273,11.137,11.137,400000.0
2006-10-10 12:59:00,11.154,11.194,11.08,11.194,450000.0
2006-10-10 13:00:00,11.193,11.207,11.051,11.128,500000.0
2006-10-10 13:01:00,11.087,11.225,11.087,11.161,400000.0
2006-10-10 13:02:00,11.122,11.218,11.122,11.162,400000.0
2006-10-10 13:03:00,11.162,11.232,11.126,11.126,450000.0
2006-10-10 13:04:00,11.205,11.282,11.157,11.157,450000.0
2006-10-10 13:05:00,11.103,11.214,11.103,11.214,400000.0
2006-10-10 13:06:00,11.259,11.265,11.139,11.233,450000.0
2006-10-10 13:07:00,11.248,11.248,11.109,11.191,500000.0
2006-10-10 13:08:00,11.189,11.288,11.177,11.179,400000.0
2006-10-10 13:09:00,11.281,11.281,11.144,11.162,450000.0
2006-10-10 13:10:00,11.213,11.246,11.108,11.155,500000.0
2006-10-10 13:11:00,11.166,11.281,11.166,11.227,400000.0
2006-10-10 13:12:00,11.243,11.243,11.13,11.132,550000.0
2006-10-10 13:13:00,11.244,11.244,11.095,11.18,450000.0
2006-10-10 13:14:00,11.089,11.25,11.089,11.223,350000.0
2006-10-10 13:15:00,11.153,11.252,11.096,11.185,400000.0
2006-10-10 13:16:00,11.179,11.179,11.058,11.161,350000.0
2006-10-10 13:17:00,11.196,11.218,11.087,11.197,450000.0
2006-10-10 13:18:00,11.055,11.204,11.055,11.186,400000.0
2006-10-10 13:19:00,11.12,11.189,11.077,11.094,400000.0
2006-10-10 13:20:00,11.09,11.152,11.057,11.114,500000.0
2006-10-10 13:21:00,11.052,11.17,11.048,11.048,350000.0
2006-10-10 13:22:00,11.083,11.193,11.08,11.1,400000.0
2006-10-10 13:23:00,11.096,11.18,11.071,11.089,350000.0
2006-10-10 13:24:00,11.17,11.211,11.092,11.113,450000.0
2006-10-10 13:25:00,11.159,11.204,11.091,11.204,350000.0
2006-10-10 13:26:00,11.126,11.201,11.068,11.115,550000.0
2006-10-10 13:27:00,11.097,11.196,11.097,11.166,500000.0
2006-10-10 13:28:00,11.163,11.203,11.08,11.11,400000.0
2006-10-10 13:29:00,11.186,11.19,11.031,11.156,350000.0
2006-10-10 13:30:00,11.177,11.177,11.02,11.054,450000.0
2006-10-10 13:31:00,11.041,11.178,11.041,11.164,450000.0
2006-10-10 13:32:00,11.096,11.179,11.048,11.048,500000.0
2006-10-10 13:33:00,11.101,11.177,11.062,11.101,350000.0
2006-10-10 13:34:00,11.054,11.193,11.054,11.087,350000.0
2006-10-10 13:35:00,11.131,11.195,11.072,11.072,400000.0
2006-10-10 13:36:00,11.122,11.206,11.062,11.144,450000.0
2006-10-10 13:37:00,11.074,11.161,11.074,11.141,350000.0
2006-10-10 13:38:00,11.086,11.181,11.026,11.181,400000.0
2006-10-10 13:39:00,11.162,11.198,11.082,11.157,500000.0
2006-10-10 13:40:00,11.141,11.187,11.069,11.176,350000.0
2006-10-10 13:41:00,11.069,11.17,11.069,11.17,400000.0
2006-10-10 13:42:00,11.151,11.151,11.064,11.136,350000.0
2006-10-10 13:43:00,11.148,11.19,11.063,11.152,500000.0
2006-10-10 13:44:00,11.069,11.165,11.05,11.092,350000.0
2006-10-10 13:45:00,11.071,11.175,11.044,11.161,400000.0
2006-10-10 13:46:00,11.114,11.189,11.06,11.101,450000.0
2006-10-10 13:47:00,11.127,11.127,11.096,11.106,300000.0
2006-10-10 13:48:00,11.123,11.172,11.062,11.114,400000.0
2006-10-10 13:49:00,11.024,11.156,11.024,11.132,350000.0
2006-10-10 13:50:00,11.077,11.109,11.03,11.044,450000.0
2006-10-10 13:51:00,11.162,11.196,11.074,11.074,350000.0
2006-10-10 13:52:00,11.162,11.169,11.036,11.142,350000.0
2006-10-10 13:53:00,11.072,11.162,11.029,11.075,450000.0
2006-10-10 13:54:00,11.106,11.16,11.049,11.152,400000.0
2006-10-10 13:55:00,11.112,11.154,11.072,11.111,350000.0
2006-10-10 13:56:00,11.15,11.175,11.026,11.026,400000.0
2006-10-10 13:57:00,11.089,11.159,11.04,11.04,400000.0
2006-10-10 13:58:00,11.023,11.144,11.023,11.144,350000.0
2006-10-10 13:59:00,11.071,11.128,10.989,11.085,500000.0
2006-10-10 14:00:00,11.095,11.106,11.005,11.061,350000.0
2006-10-10 14:01:00,11.092,11.147,11.038,11.147,400000.0
2006-10-10 14:02:00,11.129,11.132,11.012,11.057,350000.0
2006-10-10 14:03:00,11.093,11.105,11.025,11.105,350000.0
2006-10-10 14:04:00,11.035,11.133,11.035,11.127,350000.0
2006-10-10 14:05:00,11.07,11.127,11.063,11.063,300000.0
2006-10-10 14:06:00,11.142,11.161,11.019,11.117,350000.0
2006-10-10 14:07:00,11.108,11.132,11.009,11.106,400000.0
2006-10-10 14:08:00,11.093,11.164,11.056,11.112,400000.0
2006-10-10 14:09:00,11.032,11.225,11.032,11.087,550000.0
2006-10-10 14:10:00,11.039,11.124,11.023,11.078,350000.0
2006-10-10 14:11:00,11.106,11.146,11.076,11.146,400000.0
2006-10-10 14:12:00,11.148,11.162,11.115,11.152,450000.0
2006-10-10 14:13:00,11.094,11.098,10.994,11.028,350000.0
2006-10-10 14:14:00,11.039,11.158,11.022,11.077,500000.0
2006-10-10 14:15:00,11.014,11.157,11.014,11.058,500000.0
2006-10-10 14:16:00,11.045,11.157,11.024,11.102,450000.0
2006-10-10 14:17:00,11.114,11.131,11.053,11.081,450000.0
2006-10-10 14:18:00,11.067,11.187,11.067,11.16,400000.0
2006-10-10 14:19:00,11.137,11.196,11.05,11.145,500000.0
2006-10-10 14:20:00,11.034,11.119,11.034,11.048,350000.0
2006-10-10 14:21:00,11.03,11.152,11.03,11.094,450000.0
2006-10-10 14:22:00,11.112,11.151,11.013,11.013,450000.0
2006-10-10 14:23:00,11.076,11.156,11.07,11.086,400000.0
2006-10-10 14:24:00,11.148,11.153,11.046,11.129,400000.0
2006-10-10 14:25:00,11.061,11.134,11.038,11.063,350000.0
2006-10-10 14:26:00,11.092,11.156,11.04,11.079,350000.0
2006-10-10 14:27:00,11.099,11.151,11.0,11.151,400000.0
2006-10-10 14:28:00,11.12,11.154,11.04,11.113,400000.0
2006-10-10 14:29:00,11.119,11.175,11.04,11.163,350000.0
2006-10-10 14:30:00,11.118,11.211,11.057,11.057,550000.0
2006-10-10 14:31:00,11.107,11.203,11.065,11.163,400000.0
2006-10-10 14:32:00,11.176,11.186,11.103,11.128,500000.0
2006-10-10 14:33:00,11.215,11.217,11.081,11.176,450000.0
2006-10-10 14:34:00,11.164,11.208,11.077,11.077,450000.0
2006-10-10 14:35:00,11.178,11.202,11.124,11.127,350000.0
2006-10-10 14:36:00,11.162,11.194,11.099,11.194,400000.0
2006-10-10 14:37:00,11.116,11.219,11.098,11.219,550000.0
2006-10-10 14:38:00,11.17,11.208,11.108,11.154,400000.0
2006-10-10 14:39:00,11.14,11.16,11.021,11.055,500000.0
2006-10-10 14:40:00,11.103,11.168,11.063,11.093,400000.0
2006-10-10 14:41:00,11.058,11.179,11.058,11.136,550000.0
2006-10-10 14:42:00,11.045,11.181,11.045,11.158,400000.0
2006-10-10 14:43:00,11.123,11.157,11.029,11.149,500000.0
2006-10-10 14:44:00,11.052,11.126,11.011,11.126,450000.0
2006-10-10 14:45:00,11.126,11.174,11.082,11.158,400000.0
2006-10-10 14:46:00,11.158,11.177,11.105,11.11,350000.0
2006-10-10 14:47:00,11.128,11.18,11.049,11.162,350000.0
2006-10-10 14:48:00,11.132,11.192,11.086,11.173,400000.0
2006-10-10 14:49:00,11.212,11.249,11.073,11.083,500000.0
2006-10-10 14:50:00,11.12,11.186,11.062,11.062,400000.0
2006-10-10 14:51:00,11.18,11.191,11.077,11.146,350000.0
2006-10-10 14:52:00,11.204,11.204,11.096,11.112,450000.0
2006-10-10 14:53:00,11.094,11.176,11.072,11.129,400000.0
2006-10-10 14:54:00,11.042,11.226,11.042,11.096,550000.0
2006-10-10 14:55:00,11.127,11.154,11.04,11.04,450000.0
2006-10-10 14:56:00,11.16,11.171,11.057,11.155,550000.0
2006-10-10 14:57:00,11.152,11.173,11.051,11.157,450000.0
2006-10-10 14:58:00,11.092,11.161,11.044,11.115,400000.0
2006-10-10 14:59:00,11.075,11.149,11.036,11.146,550000.0
2006-10-10 15:00:00,11.04,11.153,11.031,11.046,450000.0
2006-10-10 15:01:00,11.101,11.151,11.02,11.111,450000.0
2006-10-10 15:02:00,11.05,11.194,11.034,11.116,450000.0
2006-10-10 15:03:00,11.121,11.202,11.063,11.184,500000.0
2006-10-10 15:04:00,11.093,11.159,11.035,11.035,550000.0
2006-10-10 15:05:00,11.026,11.175,11.026,11.063,550000.0
2006-10-10 15:06:00,11.123,11.134,11.102,11.102,400000.0
2006-10-10 15:07:00,11.026,11.152,10.998,11.113,350000.0
2006-10-10 15:08:00,11.008,11.145,11.008,11.124,500000.0
2006-10-10 15:09:00,11.148,11.152,11.023,11.039,450000.0
2006-10-10 15:10:00,11.045,11.14,10.991,11.034,400000.0
2006-10-10 15:11:00,11.061,11.138,11.006,11.031,500000.0
2006-10-10 15:12:00,11.073,11.129,11.012,11.129,400000.0
2006-10-10 15:13:00,11.116,11.145,11.027,11.145,400000.0
2006-10-10 15:14:00,11.024,11.166,11.002,11.123,500000.0
2006-10-10 15:15:00,11.015,11.143,11.015,11.093,400000.0
2006-10-10 15:16:00,11.171,11.171,10.996,11.133,400000.0
2006-10-10 15:17:00,11.101,11.151,11.021,11.084,450000.0
2006-10-10 15:18:00,11.14,11.14,11.025,11.075,400000.0
2006-10-10 15:19:00,11.059,11.134,11.033,11.081,450000.0
2006-10-10 15:20:00,11.026,11.106,11.002,11.106,400000.0
2006-10-10 15:21:00,11.005,11.119,10.987,11.119,350000.0
2006-10-10 15:22:00,11.076,11.116,11.032,11.073,450000.0
2006-10-10 15:23:00,11.033,11.107,11.023,11.088,400000.0
2006-10-10 15:24:00,11.079,11.101,10.976,11.07,350000.0
2006-10-10 15:25:00,11.09,11.09,10.989,11.049,350000.0
2006-10-10 15:26:00,10.983,11.065,10.974,10.974,550000.0
2006-10-10 15:27:00,10.988,11.089,10.969,11.006,350000.0
2006-10-10 15:28:00,10.989,11.065,10.987,11.042,350000.0
2006-10-10 15:29:00,11.066,11.123,10.982,11.012,500000.0
2006-10-10 15:30:00,11.04,11.064,10.936,10.982,450000.0
2006-10-10 15:31:00,11.004,11.097,10.982,10.982,500000.0
2006-10-10 15:32:00,11.009,11.07,10.97,11.042,450000.0
2006-10-10 15:33:00,11.048,11.069,10.987,11.063,400000.0
2006-10-10 15:34:00,10.964,11.106,10.961,10.961,400000.0
2006-10-10 15:35:00,11.026,11.082,10.999,11.03,400000.0
2006-10-10 15:36:00,11.066,11.121,11.005,11.121,550000.0
2006-10-10 15:37:00,10.994,11.072,10.957,11.049,400000.0
2006-10-10 15:38:00,11.034,11.11,11.003,11.012,450000.0
2006-10-10 15:39:00,10.991,11.115,10.99,11.113,350000.0
2006-10-10 15:40:00,11.005,11.137,11.005,11.007,450000.0
2006-10-10 15:41:00,10.976,11.113,10.976,11.067,400000.0
2006-10-10 15:42:00,11.11,11.11,10.999,11.024,350000.0
2006-10-10 15:43:00,11.03,11.097,10.979,10.979,450000.0
2006-10-10 15:44:00,11.099,11.126,11.013,11.1,350000.0
2006-10-10 15:45:00,11.118,11.118,10.998,11.088,450000.0
2006-10-10 15:46:00,11.011,11.12,10.965,10.991,400000.0
2006-10-10 15:47:00,11.055,11.099,10.921,10.966,550000.0
2006-10-10 15:48:00,11.0,11.059,10.955,10.969,350000.0
2006-10-10 15:49:00,11.043,11.101,11.021,11.101,350000.0
2006-10-10 15:50:00,11.035,11.135,10.96,11.091,550000.0
2006-10-10 15:51:00,11.059,11.092,10.965,10.975,350000.0
2006-10-10 15:52:00,10.96,11.125,10.957,10.988,350000.0
2006-10-10 15:53:00,11.091,11.104,10.993,11.069,500000.0
2006-10-10 15:54:00,11.093,11.135,11.045,11.135,450000.0
2006-10-10 15:55:00,11.013,11.113,10.987,11.113,500000.0
2006-10-10 15:56:00,11.0,11.145,11.0,11.06,450000.0
2006-10-10 15:57:00,11.042,11.097,11.013,11.044,450000.0
2006-10-10 15:58:00,11.018,11.114,10.971,11.114,500000.0
2006-10-10 15:59:00,11.123,11.127,11.015,11.044,450000.0
2006-10-10 16:00:00,11.084,11.095,10.958,11.073,500000.0
2006-10-10 16:01:00,11.106,11.106,10.981,10.981,400000.0
2006-10-10 16:02:00,10.975,11.111,10.964,11.051,550000.0
2006-10-10 16:03:00,11.115,11.115,11.003,11.062,450000.0
2006-10-10 16:04:00,10.964,11.099,10.964,11.069,550000.0
2006-10-10 16:05:00,11.003,11.112,11.001,11.022,400000.0
2006-10-10 16:06:00,10.995,11.107,10.956,11.098,350000.0
2006-10-10 16:07:00,11.04,11.11,11.021,11.021,500000.0
2006-10-10 16:08:00,11.01,11.09,10.985,11.041,550000.0
2006-10-10 16:09:00,11.041,11.153,11.02,11.153,350000.0
2006-10-10 16:10:00,11.107,11.115,10.992,11.095,500000.0
2006-10-10 16:11:00,11.012,11.175,11.0,11.0,500000.0
2006-10-10 16:12:00,11.046,11.111,11.012,11.054,350000.0
2006-10-10 16:13:00,11.052,11.135,11.05,11.135,450000.0
2006-10-10 16:14:00,11.131,11.131,11.003,11.062,500000.0
2006-10-10 16:15:00,11.112,11.113,10.993,10.993,350000.0
2006-10-10 16:16:00,11.068,11.15,11.017,11.108,550000.0
2006-10-10 16:17:00,11.112,11.139,11.031,11.031,350000.0
2006-10-10 16:18:00,11.166,11.186,11.065,11.149,400000.0
2006-10-10 16:19:00,11.026,11.129,11.017,11.12,400000.0
2006-10-10 16:20:00,11.16,11.16,11.027,11.05,550000.0
2006-10-10 16:21:00,11.092,11.189,11.041,11.148,500000.0
2006-10-10 16:22:00,11.143,11.148,11.044,11.112,450000.0
2006-10-10 16:23:00,11.088,11.224,11.086,11.086,400000.0
2006-10-10 16:24:00,11.145,11.195,11.072,11.194,550000.0
2006-10-10 16:25:00,11.163,11.2,11.113,11.2,350000.0
2006-10-10 16:26:00,11.151,11.184,11.05,11.05,550000.0
2006-10-10 16:27:00,11.087,11.158,11.073,11.109,350000.0
2006-10-10 16:28:00,11.147,11.2,11.101,11.112,400000.0
2006-10-10 16:29:00,11.124,11.19,11.035,11.035,550000.0
2006-10-10 16:30:00,11.071,11.164,11.053,11.144,550000.0
2006-10-10 16:31:00,11.115,11.216,11.07,11.134,400000.0
2006-10-10 16:32:00,11.197,11.205,11.088,11.182,350000.0
2006-10-10 16:33:00,11.092,11.2,11.09,11.093,350000.0
2006-10-10 16:34:00,11.12,11.175,11.072,11.175,350000.0
2006-10-10 16:35:00,11.061,11.174,11.012,11.089,500000.0
2006-10-10 16:36:00,11.198,11.198,11.103,11.115,500000.0
2006-10-10 16:37:00,11.199,11.202,11.105,11.112,500000.0
2006-10-10 16:38:00,11.034,11.188,11.034,11.065,450000.0
2006-10-10 16:39:00,11.123,11.203,11.122,11.203,500000.0
2006-10-10 16:40:00,11.189,11.189,11.068,11.126,350000.0
2006-10-10 16:41:00,11.059,11.169,11.059,11.077,350000.0
2006-10-10 16:42:00,11.09,11.19,11.074,11.182,500000.0
2006-10-10 16:43:00,11.06,11.185,11.06,11.109,350000.0
2006-10-10 16:44:00,11.183,11.198,11.059,11.059,400000.0
2006-10-10 16:45:00,11.063,11.135,11.063,11.096,400000.0
2006-10-10 16:46:00,11.083,11.15,11.075,11.147,350000.0
2006-10-10 16:47:00,11.081,11.174,11.034,11.092,600000.0
2006-10-10 16:48:00,11.179,11.204,11.119,11.168,500000.0
2006-10-10 16:49:00,11.192,11.234,11.118,11.118,450000.0
2006-10-10 16:50:00,11.217,11.217,11.1,11.15,450000.0
2006-10-10 16:51:00,11.234,11.235,11.114,11.114,400000.0
2006-10-10 16:52:00,11.14,11.246,11.128,11.246,450000.0
2006-10-10 16:53:00,11.125,11.236,11.091,11.165,350000.0
2006-10-10 16:54:00,11.171,11.24,11.1,11.117,450000.0
2006-10-10 16:55:00,11.23,11.264,11.132,11.187,550000.0
2006-10-10 16:56:00,11.159,11.266,11.132,11.152,400000.0
2006-10-10 16:57:00,11.152,11.257,11.146,11.146,450000.0
2006-10-10 16:58:00,11.149,11.232,11.108,11.19,500000.0
2006-10-10 16:59:00,11.151,11.232,11.117,11.131,400000.0
2006-10-10 17:00:00,11.242,11.242,11.098,11.098,350000.0
2006-10-10 17:01:00,11.141,11.222,11.104,11.125,500000.0
2006-10-10 17:02:00,11.134,11.205,11.094,11.152,400000.0
2006-10-10 17:03:00,11.138,11.209,11.083,11.167,500000.0
2006-10-10 17:04:00,11.135,11.198,11.07,11.137,350000.0
2006-10-10 17:05:00,11.175,11.175,11.07,11.164,400000.0
2006-10-10 17:06:00,11.206,11.215,11.091,11.164,350000.0
2006-10-10 17:07:00,11.179,11.265,11.114,11.163,500000.0
2006-10-10 17:08:00,11.058,11.221,11.058,11.137,500000.0
2006-10-10 17:09:00,11.144,11.198,11.077,11.111,450000.0
2006-10-10 17:10:00,11.179,11.218,11.098,11.172,350000.0
2006-10-10 17:11:00,11.22,11.22,11.082,11.092,400000.0
2006-10-10 17:12:00,11.175,11.203,11.082,11.108,400000.0
2006-10-10 17:13:00,11.121,11.197,11.062,11.178,450000.0
2006-10-10 17:14:00,11.094,11.159,11.009,11.15,550000.0
2006-10-10 17:15:00,11.055,11.155,11.043,11.112,350000.0
2006-10-10 17:16:00,11.163,11.163,11.042,11.113,450000.0
2006-10-10 17:17:00,11.104,11.152,11.042,11.132,500000.0
2006-10-10 17:18:00,11.11,11.154,11.053,11.154,350000.0
2006-10-10 17:19:00,11.052,11.158,11.052,11.136,450000.0
2006-10-10 17:20:00,11.117,11.171,11.038,11.048,350000.0
2006-10-10 17:21:00,11.109,11.146,11.013,11.095,350000.0
2006-10-10 17:22:00,11.096,11.102,10.984,11.036,350000.0
2006-10-10 17:23:00,10.956,11.043,10.932,11.037,550000.0
2006-10-10 17:24:00,11.035,11.051,10.949,10.974,350000.0
2006-10-10 17:25:00,11.061,11.077,10.984,11.071,400000.0
2006-10-10 17:31:00,11.004,11.078,10.945,11.017,600000.0
2006-10-10 17:41:00,11.007,11.007,10.906,10.945,200000.0
2006-10-10 17:44:00,11.022,11.059,10.948,11.017,450000.0
2006-10-10 18:20:00,10.946,11.041,10.914,11.006,400000.0
2006-10-10 18:31:00,11.012,11.029,10.936,11.01,350000.0
2006-10-10 18:51:00,11.026,11.058,10.954,10.964,450000.0
2006-10-10 18:55:00,10.96,11.068,10.951,11.019,350000.0
2006-10-10 19:09:00,10.942,11.101,10.942,10.994,500000.0
2006-10-10 19:15:00,10.957,11.047,10.929,11.047,500000.0
2006-10-10 19:31:00,10.994,10.994,10.976,10.976,100000.0
2006-10-10 19:34:00,11.004,11.004,10.905,10.943,200000.0
2006-10-10 19:48:00,11.013,11.013,10.93,10.963,200000.0
2006-10-10 19:51:00,11.004,11.004,10.905,10.943,200000.0
2006-10-10 20:09:00,11.015,11.015,10.93,10.964,200000.0
2006-10-10 20:42:00,11.026,11.026,10.942,10.974,200000.0
2006-10-10 21:06:00,11.032,11.032,10.918,10.961,350000.0
2006-10-10 21:10:00,10.938,10.962,10.929,10.929,200000.0
2006-10-10 21:14:00,11.016,11.016,10.932,10.965,200000.0
2006-10-10 21:16:00,10.998,11.047,10.993,10.993,200000.0
2006-10-10 21:17:00,11.05,11.05,10.931,10.931,200000.0
2006-10-10 21:18:00,10.919,11.058,10.919,10.964,450000.0
2006-10-10 21:22:00,11.016,11.016,10.932,10.965,200000.0
2006-10-10 21:25:00,10.928,11.028,10.928,11.014,350000.0
2006-10-10 21:30:00,10.945,11.059,10.945,11.059,150000.0
2006-10-10 21:36:00,11.024,11.024,10.94,10.974,200000.0
2006-10-10 21:41:00,11.016,11.016,10.915,10.955,200000.0
2006-10-10 21:57:00,11.025,11.025,10.933,10.969,200000.0
2006-10-10 22:00:00,11.015,11.015,10.915,10.954,200000.0
2006-10-10 22:03:00,11.014,11.014,10.915,10.954,200000.0
2006-10-10 22:06:00,11.028,11.028,10.943,10.975,200000.0
2006-10-10 22:10:00,11.014,11.014,10.915,10.954,200000.0
2006-10-10 22:14:00,11.026,11.026,10.942,10.975,200000.0
2006-10-10 22:55:00,11.014,11.014,10.915,10.953,200000.0
2006-10-10 23:02:00,10.933,10.944,10.932,10.944,150000.0
2006-10-10 23:03:00,10.952,11.024,10.952,11.018,250000.0
2006-10-10 23:12:00,11.042,11.042,10.934,10.934,150000.0
2006-10-10 23:19:00,11.014,11.014,10.93,10.964,200000.0
2006-10-10 23:21:00,10.994,10.994,10.99,10.99,100000.0
2006-10-10 23:47:00,11.013,11.013,10.93,10.963,200000.0
2006-10-10 23:51:00,11.023,11.023,10.94,10.983,250000.0
2006-10-11 00:00:00,11.15,11.44,11.05,11.22,200000.0
2006-10-11 00:03:00,11.006,11.006,10.905,10.945,200000.0
2006-10-11 00:09:00,10.98,11.005,10.926,11.003,200000.0
2006-10-11 00:16:00,10.936,11.023,10.936,11.023,150000.0
2006-10-11 00:18:00,11.013,11.013,10.914,10.953,200000.0
2006-10-11 00:24:00,10.938,10.947,10.938,10.947,100000.0
2006-10-11 00:34:00,11.013,11.013,10.913,10.953,200000.0
2006-10-11 00:45:00,11.027,11.027,10.942,10.975,200000.0
2006-10-11 00:50:00,11.015,11.015,10.915,10.955,200000.0
2006-10-11 00:52:00,11.004,11.004,10.905,10.943,200000.0
2006-10-11 00:53:00,10.953,10.96,10.953,10.96,100000.0
2006-10-11 00:57:00,11.005,11.005,10.905,10.943,200000.0
2006-10-11 01:07:00,11.014,11.014,10.93,10.964,200000.0
2006-10-11 01:15:00,10.94,11.014,10.94,10.944,200000.0
2006-10-11 01:16:00,10.954,11.034,10.954,11.011,250000.0
2006-10-11 01:23:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 01:28:00,11.055,11.055,10.989,11.001,300000.0
2006-10-11 01:30:00,11.024,11.024,10.94,10.974,200000.0
2006-10-11 01:40:00,11.049,11.049,10.926,10.999,250000.0
2006-10-11 01:48:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 02:06:00,11.016,11.016,10.915,10.955,200000.0
2006-10-11 02:15:00,10.96,11.099,10.95,11.05,600000.0
2006-10-11 02:24:00,10.99,10.994,10.99,10.994,100000.0
2006-10-11 02:29:00,11.004,11.004,10.905,10.943,200000.0
2006-10-11 02:32:00,11.015,11.015,10.931,10.964,200000.0
2006-10-11 02:48:00,11.02,11.054,10.92,10.957,350000.0
2006-10-11 02:57:00,11.028,11.028,10.943,10.975,200000.0
2006-10-11 03:01:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 03:20:00,11.012,11.012,10.881,10.888,550000.0
2006-10-11 03:34:00,10.897,11.019,10.897,11.003,250000.0
2006-10-11 03:37:00,11.059,11.059,10.983,10.995,200000.0
2006-10-11 03:42:00,10.954,11.046,10.954,10.992,250000.0
2006-10-11 03:43:00,11.04,11.04,10.887,10.918,250000.0
2006-10-11 03:55:00,11.013,11.013,10.93,10.963,200000.0
2006-10-11 04:00:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 04:09:00,11.017,11.017,10.916,10.955,200000.0
2006-10-11 04:11:00,11.004,11.004,10.905,10.943,200000.0
2006-10-11 04:14:00,11.013,11.013,10.929,10.963,200000.0
2006-10-11 04:18:00,11.003,11.003,10.903,10.943,200000.0
2006-10-11 04:31:00,11.014,11.014,10.93,10.963,200000.0
2006-10-11 04:35:00,10.999,11.008,10.918,10.956,250000.0
2006-10-11 04:42:00,11.025,11.025,10.933,10.969,200000.0
2006-10-11 05:05:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 05:35:00,11.001,11.003,11.001,11.003,100000.0
2006-10-11 05:39:00,11.015,11.015,10.915,10.954,200000.0
2006-10-11 05:53:00,10.932,10.987,10.932,10.987,100000.0
2006-10-11 05:56:00,11.037,11.037,10.927,11.002,350000.0
2006-10-11 06:08:00,11.028,11.031,10.923,11.026,400000.0
2006-10-11 06:19:00,11.017,11.017,10.916,10.955,200000.0
2006-10-11 06:26:00,11.003,11.003,10.892,10.892,400000.0
2006-10-11 06:30:00,11.016,11.016,10.931,10.965,200000.0
2006-10-11 06:47:00,11.051,11.06,10.934,11.055,550000.0
2006-10-11 06:59:00,11.013,11.013,10.912,10.953,200000.0
2006-10-11 07:06:00,11.003,11.008,10.886,10.898,350000.0
2006-10-11 07:16:00,11.01,11.045,11.01,11.045,100000.0
2006-10-11 07:21:00,10.998,11.025,10.998,11.025,100000.0
2006-10-11 07:23:00,11.034,11.055,11.034,11.052,150000.0
2006-10-11 07:31:00,11.01,11.02,11.01,11.02,100000.0
2006-10-11 07:44:00,11.029,11.029,10.918,10.96,300000.0
2006-10-11 07:52:00,11.038,11.038,10.918,10.918,150000.0
2006-10-11 07:58:00,11.004,11.004,10.967,10.995,150000.0
2006-10-11 08:01:00,10.977,11.09,10.932,10.932,350000.0
2006-10-11 08:30:00,11.026,11.027,10.942,10.995,400000.0
2006-10-11 08:34:00,10.976,11.02,10.933,10.949,300000.0
2006-10-11 08:36:00,11.009,11.048,10.931,10.958,500000.0
2006-10-11 08:47:00,11.023,11.023,10.892,10.959,550000.0
2006-10-11 08:48:00,10.912,10.978,10.912,10.962,450000.0
2006-10-11 08:49:00,11.063,11.068,10.972,11.017,400000.0
2006-10-11 09:12:00,11.014,11.016,10.89,10.931,550000.0
2006-10-11 09:15:00,10.969,11.038,10.948,11.002,350000.0
2006-10-11 09:23:00,10.931,11.013,10.877,11.0,450000.0
2006-10-11 09:28:00,10.952,11.014,10.914,11.014,350000.0
2006-10-11 09:33:00,11.03,11.072,10.937,11.062,450000.0
2006-10-11 09:40:00,10.937,10.995,10.853,10.894,550000.0
2006-10-11 09:41:00,10.999,11.077,10.938,10.938,350000.0
2006-10-11 09:43:00,11.044,11.044,10.947,11.021,200000.0
2006-10-11 10:00:00,11.017,11.017,10.91,11.013,550000.0
2006-10-11 10:12:00,11.04,11.04,10.924,11.0,350000.0
2006-10-11 10:19:00,10.957,11.045,10.923,10.983,400000.0
2006-10-11 10:21:00,10.99,11.049,10.973,11.043,400000.0
2006-10-11 10:22:00,10.954,11.116,10.954,10.997,400000.0
2006-10-11 10:23:00,11.051,11.096,10.975,11.037,450000.0
2006-10-11 10:24:00,11.088,11.162,10.979,11.063,900000.0
2006-10-11 10:25:00,10.928,11.068,10.915,11.019,700000.0
2006-10-11 10:26:00,11.065,11.075,10.972,10.972,350000.0
2006-10-11 10:27:00,11.058,11.093,10.984,11.093,450000.0
2006-10-11 10:28:00,11.073,11.073,10.961,10.992,350000.0
2006-10-11 10:29:00,11.08,11.101,10.961,11.062,900000.0
2006-10-11 10:30:00,10.984,11.046,10.925,10.968,400000.0
2006-10-11 10:31:00,10.936,11.033,10.936,10.996,350000.0
2006-10-11 10:32:00,11.015,11.064,10.942,11.055,700000.0
2006-10-11 10:33:00,11.059,11.08,10.969,11.071,400000.0
2006-10-11 10:34:00,11.086,11.099,10.971,11.044,500000.0
2006-10-11 10:35:00,10.958,11.048,10.951,10.971,400000.0
2006-10-11 10:37:00,11.059,11.09,10.948,10.994,400000.0
2006-10-11 10:38:00,10.95,11.127,10.95,11.072,400000.0
2006-10-11 10:39:00,11.028,11.028,10.886,10.914,650000.0
2006-10-11 10:40:00,11.045,11.064,10.916,11.029,550000.0
2006-10-11 10:41:00,11.024,11.046,10.938,10.938,350000.0
2006-10-11 10:42:00,11.025,11.074,10.949,11.04,750000.0
2006-10-11 10:43:00,11.014,11.061,10.917,10.948,400000.0
2006-10-11 10:44:00,11.006,11.058,10.896,11.023,900000.0
2006-10-11 10:45:00,11.023,11.068,10.951,11.021,350000.0
2006-10-11 10:46:00,11.027,11.072,10.969,11.072,400000.0
2006-10-11 10:47:00,11.025,11.054,10.887,10.887,350000.0
2006-10-11 10:48:00,10.933,11.057,10.914,11.057,450000.0
2006-10-11 10:49:00,11.072,11.072,10.937,10.937,600000.0
2006-10-11 10:51:00,11.04,11.09,10.963,11.06,550000.0
2006-10-11 10:52:00,11.024,11.059,10.908,11.022,950000.0
2006-10-11 10:53:00,11.015,11.112,10.958,10.993,500000.0
2006-10-11 10:54:00,11.033,11.033,10.915,11.019,400000.0
2006-10-11 10:56:00,11.003,11.081,10.935,11.052,400000.0
2006-10-11 10:57:00,11.023,11.058,10.95,11.036,450000.0
2006-10-11 10:58:00,10.958,11.097,10.94,10.986,350000.0
2006-10-11 11:00:00,10.963,11.042,10.879,10.904,350000.0
2006-10-11 11:01:00,10.87,11.01,10.856,10.981,500000.0
2006-10-11 11:02:00,11.036,11.043,10.932,11.006,400000.0
2006-10-11 11:03:00,10.998,11.076,10.946,10.988,550000.0
2006-10-11 11:04:00,11.089,11.099,10.998,11.088,400000.0
2006-10-11 11:05:00,10.942,11.083,10.942,10.971,550000.0
2006-10-11 11:06:00,11.052,11.052,10.923,10.933,350000.0
2006-10-11 11:07:00,11.011,11.051,10.921,11.051,450000.0
2006-10-11 11:08:00,11.014,11.154,11.01,11.103,350000.0
2006-10-11 11:09:00,11.077,11.077,10.977,11.07,500000.0
2006-10-11 11:10:00,10.948,11.132,10.948,11.044,400000.0
2006-10-11 11:11:00,11.089,11.12,10.981,11.078,350000.0
2006-10-11 11:12:00,11.09,11.104,10.981,11.05,550000.0
2006-10-11 11:13:00,11.067,11.125,10.983,11.105,500000.0
2006-10-11 11:14:00,10.999,11.091,10.957,11.091,400000.0
2006-10-11 11:15:00,10.991,11.077,10.955,11.018,400000.0
2006-10-11 11:16:00,11.02,11.105,11.018,11.098,500000.0
2006-10-11 11:17:00,11.099,11.099,10.982,11.075,350000.0
2006-10-11 11:18:00,10.99,11.063,10.99,11.018,350000.0
2006-10-11 11:19:00,10.983,11.094,10.975,11.094,550000.0
2006-10-11 11:20:00,11.043,11.101,10.977,11.005,400000.0
2006-10-11 11:21:00,11.079,11.084,10.942,11.078,450000.0
2006-10-11 11:22:00,11.088,11.099,10.948,10.961,400000.0
2006-10-11 11:23:00,10.96,11.07,10.96,10.961,500000.0
2006-10-11 11:24:00,11.028,11.097,10.971,11.063,550000.0
2006-10-11 11:25:00,11.018,11.139,11.018,11.025,550000.0
2006-10-11 11:26:00,11.091,11.1,10.99,11.099,400000.0
2006-10-11 11:27:00,10.987,11.106,10.987,11.106,500000.0
2006-10-11 11:28:00,11.015,11.088,10.971,11.076,350000.0
2006-10-11 11:29:00,11.044,11.12,11.013,11.041,500000.0
2006-10-11 11:30:00,11.108,11.16,11.017,11.017,500000.0
2006-10-11 11:31:00,11.107,11.142,11.015,11.059,350000.0
2006-10-11 11:32:00,11.058,11.12,10.993,10.993,450000.0
2006-10-11 11:33:00,10.958,11.1,10.956,11.052,350000.0
2006-10-11 11:34:00,11.095,11.097,11.041,11.097,250000.0
2006-10-11 11:35:00,11.112,11.117,10.97,11.045,450000.0
2006-10-11 11:36:00,11.018,11.123,10.974,11.033,550000.0
2006-10-11 11:37:00,10.992,11.085,10.963,11.085,400000.0
2006-10-11 11:38:00,11.084,11.141,11.036,11.114,400000.0
2006-10-11 11:39:00,11.051,11.084,10.99,10.997,350000.0
2006-10-11 11:40:00,11.028,11.12,11.007,11.074,400000.0
2006-10-11 11:41:00,11.01,11.1,11.01,11.048,350000.0
2006-10-11 11:42:00,11.01,11.105,11.01,11.098,350000.0
2006-10-11 11:43:00,11.117,11.118,11.003,11.118,350000.0
2006-10-11 11:45:00,11.009,11.08,10.982,11.075,550000.0
2006-10-11 11:46:00,11.091,11.124,10.989,11.022,400000.0
2006-10-11 11:47:00,11.071,11.162,10.984,11.076,500000.0
2006-10-11 11:48:00,11.028,11.094,10.973,11.094,400000.0
2006-10-11 11:49:00,11.087,11.101,10.971,11.043,350000.0
2006-10-11 11:50:00,11.055,11.108,10.983,11.108,350000.0
2006-10-11 11:51:00,10.984,11.14,10.983,11.099,450000.0
2006-10-11 11:52:00,11.011,11.112,10.957,11.112,450000.0
2006-10-11 11:53:00,11.012,11.203,11.012,11.035,400000.0
2006-10-11 11:54:00,11.107,11.107,10.994,11.048,550000.0
2006-10-11 11:55:00,11.051,11.103,10.98,11.103,350000.0
2006-10-11 11:56:00,11.045,11.124,11.043,11.044,350000.0
2006-10-11 11:57:00,11.108,11.108,10.995,11.077,450000.0
2006-10-11 11:58:00,11.079,11.121,10.992,11.121,350000.0
2006-10-11 11:59:00,11.068,11.09,10.988,11.039,450000.0
2006-10-11 12:00:00,11.087,11.087,11.004,11.004,350000.0
2006-10-11 12:01:00,11.115,11.115,10.997,11.042,500000.0
2006-10-11 12:02:00,11.09,11.136,11.006,11.006,400000.0
2006-10-11 12:03:00,10.993,11.074,10.975,11.074,550000.0
2006-10-11 12:04:00,11.06,11.127,11.009,11.009,350000.0
2006-10-11 12:05:00,11.078,11.104,10.98,11.019,350000.0
2006-10-11 12:06:00,11.088,11.126,11.059,11.126,350000.0
2006-10-11 12:07:00,11.132,11.132,11.011,11.041,450000.0
2006-10-11 12:08:00,11.082,11.124,10.989,11.124,450000.0
2006-10-11 12:09:00,11.02,11.092,10.996,11.029,350000.0
2006-10-11 12:10:00,11.081,11.117,11.016,11.065,400000.0
2006-10-11 12:11:00,11.05,11.087,10.99,11.01,300000.0
2006-10-11 12:12:00,10.992,11.132,10.99,10.996,350000.0
2006-10-11 12:13:00,11.07,11.129,11.015,11.098,400000.0
2006-10-11 12:14:00,11.073,11.081,10.953,11.008,550000.0
2006-10-11 12:15:00,11.05,11.117,10.991,11.025,400000.0
2006-10-11 12:16:00,11.022,11.118,10.989,11.035,400000.0
2006-10-11 12:17:00,11.082,11.125,11.054,11.104,400000.0
2006-10-11 12:19:00,11.03,11.1,10.968,10.992,450000.0
2006-10-11 12:20:00,11.026,11.102,10.952,11.033,500000.0
2006-10-11 12:21:00,11.098,11.143,11.021,11.092,500000.0
2006-10-11 12:22:00,11.115,11.115,11.008,11.077,400000.0
2006-10-11 12:23:00,11.116,11.121,10.994,11.001,400000.0
2006-10-11 12:24:00,11.133,11.144,11.044,11.107,600000.0
2006-10-11 12:25:00,11.103,11.103,10.978,11.065,450000.0
2006-10-11 12:26:00,11.085,11.089,10.983,11.04,450000.0
2006-10-11 12:27:00,11.089,11.108,10.999,11.086,550000.0
2006-10-11 12:28:00,11.088,11.105,10.983,11.05,500000.0
2006-10-11 12:30:00,10.992,11.131,10.992,11.131,450000.0
2006-10-11 12:31:00,11.1,11.1,11.023,11.071,350000.0
2006-10-11 12:32:00,10.981,11.126,10.981,11.112,500000.0
2006-10-11 12:33:00,11.114,11.114,10.986,10.986,250000.0
2006-10-11 12:34:00,11.004,11.131,10.983,10.983,450000.0
2006-10-11 12:35:00,11.131,11.134,10.992,10.992,350000.0
2006-10-11 12:36:00,11.104,11.117,10.99,11.091,350000.0
2006-10-11 12:37:00,11.111,11.111,11.002,11.004,500000.0
2006-10-11 12:38:00,11.071,11.127,10.983,11.052,450000.0
2006-10-11 12:39:00,11.087,11.117,10.973,11.068,450000.0
2006-10-11 12:40:00,11.058,11.161,10.992,11.054,450000.0
2006-10-11 12:41:00,11.088,11.126,11.01,11.126,450000.0
2006-10-11 12:42:00,11.023,11.171,11.023,11.084,550000.0
2006-10-11 12:43:00,11.063,11.124,11.0,11.0,500000.0
2006-10-11 12:44:00,11.025,11.032,10.905,10.955,450000.0
2006-10-11 12:45:00,11.016,11.122,10.973,11.031,400000.0
2006-10-11 12:46:00,10.993,11.111,10.993,10.995,500000.0
2006-10-11 12:47:00,11.036,11.117,10.976,11.034,350000.0
2006-10-11 12:48:00,10.995,11.099,10.985,11.062,550000.0
2006-10-11 12:49:00,11.003,11.1,10.989,10.989,450000.0
2006-10-11 12:50:00,11.008,11.075,10.954,10.971,400000.0
2006-10-11 12:51:00,10.964,11.082,10.951,11.074,500000.0
2006-10-11 12:52:00,11.009,11.103,11.008,11.076,500000.0
2006-10-11 12:53:00,10.972,11.077,10.96,11.072,500000.0
2006-10-11 12:54:00,11.085,11.106,10.993,11.043,450000.0
2006-10-11 12:55:00,11.037,11.101,11.011,11.101,450000.0
2006-10-11 12:56:00,11.06,11.092,10.976,10.991,450000.0
2006-10-11 12:57:00,11.058,11.117,10.961,10.961,400000.0
2006-10-11 12:58:00,11.04,11.137,11.007,11.008,400000.0
2006-10-11 12:59:00,11.042,11.102,10.98,11.093,450000.0
2006-10-11 13:00:00,11.104,11.143,11.016,11.05,500000.0
2006-10-11 13:01:00,10.983,11.146,10.983,11.081,400000.0
2006-10-11 13:02:00,11.012,11.114,10.994,11.03,400000.0
2006-10-11 13:03:00,11.02,11.095,10.988,10.988,450000.0
2006-10-11 13:04:00,11.052,11.13,10.999,11.01,450000.0
2006-10-11 13:05:00,11.0,11.095,11.0,11.095,400000.0
2006-10-11 13:06:00,11.124,11.124,10.983,11.065,450000.0
2006-10-11 13:07:00,11.129,11.145,10.998,11.041,500000.0
2006-10-11 13:08:00,11.005,11.11,10.995,11.007,400000.0
2006-10-11 13:09:00,11.1,11.1,10.982,10.984,450000.0
2006-10-11 13:10:00,11.036,11.148,10.961,10.991,500000.0
2006-10-11 13:11:00,10.962,11.088,10.962,11.062,400000.0
2006-10-11 13:12:00,11.068,11.07,10.965,10.974,550000.0
2006-10-11 13:13:00,11.083,11.083,10.935,11.052,450000.0
2006-10-11 13:14:00,10.985,11.103,10.985,11.06,350000.0
2006-10-11 13:15:00,10.997,11.082,10.933,11.03,400000.0
2006-10-11 13:16:00,11.053,11.067,10.979,11.067,350000.0
2006-10-11 13:17:00,11.071,11.073,10.943,11.073,450000.0
2006-10-11 13:18:00,10.941,11.094,10.941,11.07,400000.0
2006-10-11 13:19:00,10.991,11.064,10.929,10.957,400000.0
2006-10-11 13:20:00,10.978,11.067,10.942,11.001,500000.0
2006-10-11 13:21:00,10.943,11.072,10.943,10.957,350000.0
2006-10-11 13:22:00,10.995,11.107,10.995,11.018,400000.0
2006-10-11 13:23:00,11.027,11.101,10.984,11.002,350000.0
2006-10-11 13:24:00,11.076,11.142,11.001,11.043,450000.0
2006-10-11 13:25:00,11.088,11.108,11.019,11.108,350000.0
2006-10-11 13:26:00,11.021,11.1,10.99,11.045,550000.0
2006-10-11 13:27:00,11.022,11.101,11.022,11.073,500000.0
2006-10-11 13:28:00,11.05,11.097,10.941,10.994,400000.0
2006-10-11 13:29:00,11.097,11.112,10.975,11.073,350000.0
2006-10-11 13:30:00,11.1,11.1,10.951,10.984,450000.0
2006-10-11 13:31:00,10.97,11.129,10.97,11.114,450000.0
2006-10-11 13:32:00,11.04,11.132,10.998,10.998,500000.0
2006-10-11 13:33:00,11.034,11.096,10.987,11.032,350000.0
2006-10-11 13:34:00,11.012,11.153,10.992,11.008,350000.0
2006-10-11 13:35:00,11.067,11.136,11.016,11.016,400000.0
2006-10-11 13:36:00,11.059,11.182,11.026,11.092,450000.0
2006-10-11 13:37:00,10.993,11.078,10.984,11.057,350000.0
2006-10-11 13:38:00,11.021,11.119,10.985,11.119,400000.0
2006-10-11 13:39:00,11.089,11.117,11.003,11.077,500000.0
2006-10-11 13:40:00,11.078,11.131,11.013,11.131,350000.0
2006-10-11 13:41:00,11.029,11.126,11.029,11.116,400000.0
2006-10-11 13:42:00,11.095,11.095,10.976,11.059,350000.0
2006-10-11 13:43:00,11.096,11.136,11.002,11.109,500000.0
2006-10-11 13:44:00,11.023,11.152,10.994,11.045,350000.0
2006-10-11 13:45:00,11.017,11.128,10.984,11.118,400000.0
2006-10-11 13:46:00,11.07,11.142,11.039,11.078,450000.0
2006-10-11 13:47:00,11.077,11.114,11.063,11.063,250000.0
2006-10-11 13:48:00,11.073,11.122,11.017,11.093,400000.0
2006-10-11 13:49:00,11.017,11.168,11.017,11.096,350000.0
2006-10-11 13:50:00,11.023,11.065,10.977,11.065,450000.0
2006-10-11 13:51:00,11.136,11.136,11.026,11.026,350000.0
2006-10-11 13:52:00,11.118,11.118,10.981,11.082,350000.0
2006-10-11 13:53:00,11.007,11.103,10.962,11.018,450000.0
2006-10-11 13:54:00,11.042,11.117,11.003,11.117,400000.0
2006-10-11 13:55:00,11.082,11.121,11.039,11.078,350000.0
2006-10-11 13:56:00,11.116,11.121,10.987,10.987,400000.0
2006-10-11 13:57:00,11.044,11.119,11.0,11.0,400000.0
2006-10-11 13:58:00,10.987,11.129,10.987,11.129,350000.0
2006-10-11 13:59:00,11.044,11.122,10.944,10.944,400000.0
2006-10-11 14:00:00,11.075,11.106,10.994,11.041,350000.0
2006-10-11 14:01:00,11.071,11.132,11.026,11.132,400000.0
2006-10-11 14:02:00,11.149,11.149,11.024,11.084,350000.0
2006-10-11 14:03:00,11.106,11.127,11.023,11.127,350000.0
2006-10-11 14:04:00,11.047,11.159,11.047,11.159,350000.0
2006-10-11 14:05:00,11.096,11.14,11.06,11.06,400000.0
2006-10-11 14:06:00,11.127,11.127,11.007,11.103,350000.0
2006-10-11 14:07:00,11.1,11.144,11.024,11.115,400000.0
2006-10-11 14:08:00,11.104,11.183,11.064,11.112,400000.0
2006-10-11 14:09:00,11.015,11.172,11.015,11.056,550000.0
2006-10-11 14:10:00,10.991,11.112,10.991,11.056,350000.0
2006-10-11 14:11:00,11.069,11.126,11.044,11.126,400000.0
2006-10-11 14:12:00,11.124,11.141,11.1,11.126,450000.0
2006-10-11 14:13:00,11.079,11.086,10.976,11.03,350000.0
2006-10-11 14:14:00,11.046,11.156,11.023,11.066,500000.0
2006-10-11 14:15:00,11.01,11.164,11.01,11.06,500000.0
2006-10-11 14:16:00,11.05,11.183,11.034,11.121,450000.0
2006-10-11 14:17:00,11.105,11.127,11.025,11.052,450000.0
2006-10-11 14:18:00,11.076,11.133,11.009,11.124,400000.0
2006-10-11 14:19:00,11.11,11.17,11.041,11.154,500000.0
2006-10-11 14:20:00,11.058,11.134,11.049,11.049,350000.0
2006-10-11 14:21:00,11.035,11.145,11.035,11.095,450000.0
2006-10-11 14:22:00,11.132,11.176,11.035,11.176,450000.0
2006-10-11 14:23:00,11.121,11.208,11.098,11.111,400000.0
2006-10-11 14:24:00,11.154,11.154,11.034,11.117,400000.0
2006-10-11 14:25:00,11.036,11.109,11.036,11.07,350000.0
2006-10-11 14:26:00,11.062,11.144,11.0,11.076,350000.0
2006-10-11 14:27:00,11.059,11.12,10.962,11.12,400000.0
2006-10-11 14:28:00,11.115,11.12,11.015,11.076,400000.0
2006-10-11 14:29:00,11.076,11.119,10.991,11.093,350000.0
2006-10-11 14:30:00,11.051,11.122,10.999,10.999,550000.0
2006-10-11 14:31:00,11.046,11.16,11.046,11.127,400000.0
2006-10-11 14:32:00,11.076,11.114,10.997,11.052,500000.0
2006-10-11 14:33:00,11.016,11.136,10.993,11.014,400000.0
2006-10-11 14:34:00,11.093,11.134,11.002,11.003,450000.0
2006-10-11 14:35:00,11.113,11.17,11.064,11.099,350000.0
2006-10-11 14:36:00,11.135,11.152,11.055,11.151,400000.0
2006-10-11 14:37:00,11.081,11.163,11.041,11.163,550000.0
2006-10-11 14:38:00,11.127,11.213,11.122,11.168,400000.0
2006-10-11 14:39:00,11.166,11.193,11.034,11.073,500000.0
2006-10-11 14:40:00,11.158,11.199,11.061,11.108,400000.0
2006-10-11 14:41:00,11.109,11.217,11.09,11.166,550000.0
2006-10-11 14:42:00,11.088,11.202,11.081,11.183,400000.0
2006-10-11 14:43:00,11.183,11.21,11.08,11.184,500000.0
2006-10-11 14:44:00,11.089,11.18,11.068,11.18,450000.0
2006-10-11 14:45:00,11.172,11.189,11.118,11.178,400000.0
2006-10-11 14:46:00,11.171,11.197,11.134,11.141,350000.0
2006-10-11 14:47:00,11.193,11.235,11.112,11.212,350000.0
2006-10-11 14:48:00,11.163,11.237,11.115,11.212,400000.0
2006-10-11 14:49:00,11.243,11.288,11.111,11.119,500000.0
2006-10-11 14:50:00,11.152,11.218,11.093,11.093,400000.0
2006-10-11 14:51:00,11.205,11.211,11.135,11.197,350000.0
2006-10-11 14:52:00,11.244,11.244,11.137,11.164,450000.0
2006-10-11 14:53:00,11.148,11.245,11.113,11.21,400000.0
2006-10-11 14:54:00,11.104,11.238,11.104,11.161,550000.0
2006-10-11 14:55:00,11.216,11.257,11.118,11.118,450000.0
2006-10-11 14:56:00,11.219,11.249,11.103,11.222,550000.0
2006-10-11 14:57:00,11.25,11.253,11.15,11.249,450000.0
2006-10-11 14:58:00,11.159,11.213,11.126,11.197,400000.0
2006-10-11 14:59:00,11.152,11.228,11.066,11.228,550000.0
2006-10-11 15:00:00,11.114,11.233,11.114,11.142,450000.0
2006-10-11 15:01:00,11.204,11.271,11.132,11.238,450000.0
2006-10-11 15:02:00,11.141,11.259,11.132,11.207,450000.0
2006-10-11 15:03:00,11.241,11.241,11.081,11.241,500000.0
2006-10-11 15:04:00,11.165,11.261,11.11,11.151,550000.0
2006-10-11 15:05:00,11.121,11.245,11.121,11.164,550000.0
2006-10-11 15:06:00,11.239,11.255,11.216,11.216,400000.0
2006-10-11 15:07:00,11.141,11.26,11.109,11.229,350000.0
2006-10-11 15:08:00,11.151,11.297,11.151,11.227,500000.0
2006-10-11 15:09:00,11.26,11.26,11.117,11.142,450000.0
2006-10-11 15:10:00,11.162,11.238,11.102,11.155,400000.0
2006-10-11 15:11:00,11.133,11.217,11.077,11.108,500000.0
2006-10-11 15:12:00,11.227,11.246,11.147,11.227,400000.0
2006-10-11 15:13:00,11.23,11.27,11.164,11.27,400000.0
2006-10-11 15:14:00,11.252,11.271,11.178,11.241,450000.0
2006-10-11 15:15:00,11.138,11.267,11.138,11.226,400000.0
2006-10-11 15:16:00,11.254,11.306,11.203,11.218,500000.0
2006-10-11 15:17:00,11.256,11.313,11.188,11.252,450000.0
2006-10-11 15:18:00,11.297,11.297,11.171,11.217,400000.0
2006-10-11 15:19:00,11.222,11.289,11.194,11.243,450000.0
2006-10-11 15:20:00,11.198,11.293,11.192,11.293,400000.0
2006-10-11 15:21:00,11.172,11.298,11.148,11.298,450000.0
2006-10-11 15:22:00,11.235,11.287,11.207,11.243,450000.0
2006-10-11 15:23:00,11.21,11.292,11.21,11.277,400000.0
2006-10-11 15:24:00,11.273,11.306,11.185,11.278,350000.0
2006-10-11 15:25:00,11.284,11.315,11.177,11.277,350000.0
2006-10-11 15:26:00,11.186,11.302,11.186,11.218,550000.0
2006-10-11 15:27:00,11.221,11.307,11.195,11.216,350000.0
2006-10-11 15:28:00,11.206,11.294,11.206,11.272,350000.0
2006-10-11 15:29:00,11.278,11.291,11.177,11.23,400000.0
2006-10-11 15:30:00,11.274,11.274,11.188,11.212,450000.0
2006-10-11 15:31:00,11.202,11.286,11.18,11.189,500000.0
2006-10-11 15:32:00,11.187,11.271,11.149,11.242,450000.0
2006-10-11 15:33:00,11.223,11.249,11.154,11.241,400000.0
2006-10-11 15:34:00,11.149,11.292,11.144,11.144,400000.0
2006-10-11 15:35:00,11.198,11.263,11.172,11.198,400000.0
2006-10-11 15:36:00,11.228,11.289,11.181,11.268,550000.0
2006-10-11 15:37:00,11.178,11.302,11.167,11.237,400000.0
2006-10-11 15:38:00,11.206,11.29,11.187,11.187,450000.0
2006-10-11 15:39:00,11.268,11.291,11.175,11.175,350000.0
2006-10-11 15:40:00,11.143,11.254,11.143,11.169,450000.0
2006-10-11 15:41:00,11.164,11.295,11.164,11.249,400000.0
2006-10-11 15:42:00,11.264,11.264,11.145,11.168,350000.0
2006-10-11 15:43:00,11.19,11.229,11.094,11.106,450000.0
2006-10-11 15:44:00,11.246,11.281,11.175,11.261,350000.0
2006-10-11 15:45:00,11.255,11.257,11.142,11.249,450000.0
2006-10-11 15:46:00,11.17,11.267,11.149,11.16,400000.0
2006-10-11 15:47:00,11.231,11.298,11.147,11.164,550000.0
2006-10-11 15:48:00,11.182,11.223,11.135,11.158,350000.0
2006-10-11 15:49:00,11.231,11.284,11.212,11.284,350000.0
2006-10-11 15:50:00,11.192,11.297,11.142,11.248,550000.0
2006-10-11 15:51:00,11.227,11.299,11.134,11.171,350000.0
2006-10-11 15:52:00,11.144,11.263,11.132,11.132,350000.0
2006-10-11 15:53:00,11.24,11.291,11.167,11.241,500000.0
2006-10-11 15:54:00,11.266,11.28,11.221,11.28,450000.0
2006-10-11 15:55:00,11.168,11.276,11.168,11.272,500000.0
2006-10-11 16:00:00,11.249,11.249,11.106,11.214,500000.0
2006-10-11 16:01:00,11.232,11.232,11.099,11.099,400000.0
2006-10-11 16:02:00,11.119,11.247,11.119,11.203,550000.0
2006-10-11 16:03:00,11.233,11.237,11.116,11.181,450000.0
2006-10-11 16:04:00,11.118,11.253,11.118,11.22,550000.0
2006-10-11 16:05:00,11.126,11.226,11.121,11.226,400000.0
2006-10-11 16:06:00,11.121,11.216,11.076,11.186,350000.0
2006-10-11 16:07:00,11.136,11.234,11.118,11.118,500000.0
2006-10-11 16:08:00,11.1,11.265,11.1,11.174,550000.0
2006-10-11 16:09:00,11.118,11.258,11.116,11.258,350000.0
2006-10-11 16:10:00,11.226,11.232,11.098,11.207,500000.0
2006-10-11 16:11:00,11.126,11.322,11.126,11.136,500000.0
2006-10-11 16:12:00,11.19,11.217,11.159,11.175,350000.0
2006-10-11 16:13:00,11.162,11.258,11.161,11.258,450000.0
2006-10-11 16:14:00,11.249,11.249,11.119,11.17,500000.0
2006-10-11 16:15:00,11.246,11.246,11.119,11.132,350000.0
2006-10-11 16:16:00,11.197,11.256,11.136,11.231,550000.0
2006-10-11 16:17:00,11.236,11.25,11.128,11.128,350000.0
2006-10-11 16:18:00,11.249,11.253,11.134,11.207,400000.0
2006-10-11 16:19:00,11.247,11.274,11.157,11.265,300000.0
2006-10-11 16:20:00,11.264,11.293,11.172,11.172,550000.0
2006-10-11 16:21:00,11.171,11.255,11.114,11.203,500000.0
2006-10-11 16:22:00,11.224,11.237,11.142,11.194,450000.0
2006-10-11 16:23:00,11.157,11.313,11.157,11.182,400000.0
2006-10-11 16:24:00,11.232,11.268,11.146,11.266,550000.0
2006-10-11 16:25:00,11.24,11.274,11.182,11.265,350000.0
2006-10-11 16:26:00,11.237,11.264,11.128,11.128,550000.0
2006-10-11 16:27:00,11.189,11.288,11.155,11.245,550000.0
2006-10-11 16:28:00,11.238,11.272,11.191,11.272,400000.0
2006-10-11 16:29:00,11.225,11.229,11.12,11.142,350000.0
2006-10-11 16:30:00,11.174,11.268,11.158,11.257,550000.0
2006-10-11 16:31:00,11.214,11.282,11.173,11.201,400000.0
2006-10-11 16:32:00,11.172,11.25,11.165,11.25,350000.0
2006-10-11 16:33:00,11.194,11.287,11.171,11.203,350000.0
2006-10-11 16:34:00,11.211,11.28,11.183,11.28,350000.0
2006-10-11 16:35:00,11.193,11.276,11.089,11.167,500000.0
2006-10-11 16:36:00,11.294,11.294,11.184,11.203,500000.0
2006-10-11 16:37:00,11.279,11.28,11.175,11.2,500000.0
2006-10-11 16:38:00,11.15,11.312,11.15,11.191,450000.0
2006-10-11 16:39:00,11.23,11.306,11.227,11.306,500000.0
2006-10-11 16:40:00,11.251,11.343,11.195,11.259,450000.0
2006-10-11 16:41:00,11.217,11.293,11.217,11.222,350000.0
2006-10-11 16:42:00,11.232,11.344,11.213,11.342,500000.0
2006-10-11 16:43:00,11.224,11.354,11.224,11.26,350000.0
2006-10-11 16:44:00,11.358,11.358,11.246,11.27,400000.0
2006-10-11 16:45:00,11.267,11.316,11.26,11.274,400000.0
2006-10-11 16:46:00,11.241,11.291,11.229,11.291,350000.0
2006-10-11 16:47:00,11.233,11.346,11.209,11.232,600000.0
2006-10-11 16:48:00,11.323,11.373,11.262,11.271,500000.0
2006-10-11 16:49:00,11.299,11.347,11.224,11.224,450000.0
2006-10-11 16:50:00,11.209,11.337,11.209,11.335,350000.0
2006-10-11 16:51:00,11.343,11.343,11.181,11.188,400000.0
2006-10-11 16:52:00,11.227,11.338,11.212,11.338,450000.0
2006-10-11 16:53:00,11.252,11.338,11.222,11.262,350000.0
2006-10-11 16:54:00,11.239,11.355,11.234,11.234,450000.0
2006-10-11 16:55:00,11.283,11.353,11.214,11.267,550000.0
2006-10-11 16:56:00,11.252,11.315,11.221,11.225,400000.0
2006-10-11 16:57:00,11.281,11.369,11.248,11.248,500000.0
2006-10-11 16:58:00,11.233,11.32,11.229,11.302,500000.0
2006-10-11 16:59:00,11.272,11.371,11.27,11.277,400000.0
2006-10-11 17:00:00,11.323,11.377,11.247,11.251,350000.0
2006-10-11 17:01:00,11.294,11.398,11.275,11.301,500000.0
2006-10-11 17:02:00,11.299,11.395,11.277,11.351,400000.0
2006-10-11 17:03:00,11.337,11.387,11.286,11.366,500000.0
2006-10-11 17:04:00,11.329,11.398,11.273,11.339,350000.0
2006-10-11 17:05:00,11.394,11.394,11.278,11.351,400000.0
2006-10-11 17:06:00,11.399,11.399,11.269,11.353,350000.0
2006-10-11 17:07:00,11.357,11.422,11.301,11.332,500000.0
2006-10-11 17:08:00,11.237,11.369,11.236,11.296,500000.0
2006-10-11 17:09:00,11.322,11.322,11.191,11.244,400000.0
2006-10-11 17:10:00,11.313,11.353,11.241,11.317,350000.0
2006-10-11 17:11:00,11.343,11.349,11.203,11.215,400000.0
2006-10-11 17:12:00,11.276,11.322,11.212,11.245,400000.0
2006-10-11 17:13:00,11.312,11.357,11.211,11.346,450000.0
2006-10-11 17:14:00,11.284,11.352,11.224,11.316,550000.0
2006-10-11 17:15:00,11.221,11.316,11.194,11.259,350000.0
2006-10-11 17:16:00,11.32,11.32,11.161,11.276,450000.0
2006-10-11 17:17:00,11.335,11.398,11.227,11.264,450000.0
2006-10-11 17:18:00,11.269,11.329,11.23,11.329,350000.0
2006-10-11 17:19:00,11.216,11.305,11.208,11.3,450000.0
2006-10-11 17:20:00,11.291,11.345,11.22,11.238,350000.0
2006-10-11 17:21:00,11.25,11.35,11.238,11.321,350000.0
2006-10-11 17:22:00,11.295,11.341,11.221,11.341,400000.0
2006-10-11 17:23:00,11.222,11.331,11.222,11.306,550000.0
2006-10-11 17:24:00,11.316,11.32,11.224,11.229,350000.0
2006-10-11 17:25:00,11.29,11.344,11.225,11.344,400000.0
2006-10-11 17:26:00,11.249,11.373,11.246,11.304,450000.0
2006-10-11 17:27:00,11.299,11.312,11.221,11.304,400000.0
2006-10-11 17:28:00,11.237,11.299,11.16,11.192,550000.0
2006-10-11 17:29:00,11.22,11.326,11.215,11.326,500000.0
2006-10-11 17:30:00,11.204,11.353,11.204,11.333,450000.0
2006-10-11 17:31:00,11.286,11.332,11.222,11.293,600000.0
2006-10-11 17:32:00,11.24,11.351,11.233,11.284,400000.0
2006-10-11 17:33:00,11.262,11.291,11.175,11.291,400000.0
2006-10-11 17:34:00,11.299,11.401,11.224,11.351,450000.0
2006-10-11 17:35:00,11.268,11.338,11.218,11.281,500000.0
2006-10-11 17:36:00,11.3,11.328,11.194,11.328,450000.0
2006-10-11 17:37:00,11.338,11.338,11.174,11.276,550000.0
2006-10-11 17:38:00,11.262,11.313,11.213,11.269,400000.0
2006-10-11 17:39:00,11.321,11.325,11.209,11.222,350000.0
2006-10-11 17:40:00,11.215,11.344,11.215,11.334,500000.0
2006-10-11 17:41:00,11.243,11.359,11.205,11.286,550000.0
2006-10-11 17:42:00,11.22,11.329,11.213,11.319,500000.0
2006-10-11 17:43:00,11.339,11.35,11.196,11.232,400000.0
2006-10-11 17:44:00,11.318,11.336,11.228,11.308,450000.0
2006-10-11 17:45:00,11.219,11.343,11.199,11.261,550000.0
2006-10-11 17:46:00,11.252,11.347,11.252,11.335,300000.0
2006-10-11 17:47:00,11.339,11.367,11.207,11.289,400000.0
2006-10-11 17:48:00,11.335,11.379,11.253,11.379,400000.0
2006-10-11 17:49:00,11.281,11.361,11.268,11.347,350000.0
2006-10-11 17:50:00,11.361,11.375,11.266,11.266,550000.0
2006-10-11 17:51:00,11.276,11.358,11.203,11.278,550000.0
2006-10-11 17:52:00,11.335,11.383,11.221,11.23,350000.0
2006-10-11 17:53:00,11.318,11.367,11.279,11.279,500000.0
2006-10-11 17:54:00,11.277,11.354,11.225,11.354,350000.0
2006-10-11 17:55:00,11.266,11.372,11.257,11.32,350000.0
2006-10-11 17:56:00,11.214,11.404,11.214,11.295,400000.0
2006-10-11 17:57:00,11.341,11.346,11.277,11.346,400000.0
2006-10-11 17:58:00,11.343,11.343,11.266,11.297,450000.0
2006-10-11 17:59:00,11.241,11.355,11.233,11.355,350000.0
2006-10-11 18:00:00,11.233,11.345,11.233,11.328,350000.0
2006-10-11 18:01:00,11.329,11.379,11.238,11.296,450000.0
2006-10-11 18:02:00,11.26,11.368,11.26,11.343,500000.0
2006-10-11 18:03:00,11.317,11.339,11.271,11.301,350000.0
2006-10-11 18:04:00,11.374,11.411,11.27,11.322,400000.0
2006-10-11 18:05:00,11.3,11.385,11.216,11.385,550000.0
2006-10-11 18:06:00,11.345,11.396,11.259,11.259,450000.0
2006-10-11 18:07:00,11.395,11.395,11.26,11.349,400000.0
2006-10-11 18:08:00,11.38,11.38,11.252,11.308,500000.0
2006-10-11 18:09:00,11.267,11.369,11.267,11.369,450000.0
2006-10-11 18:10:00,11.34,11.358,11.262,11.358,350000.0
2006-10-11 18:11:00,11.247,11.325,11.178,11.283,450000.0
2006-10-11 18:12:00,11.298,11.355,11.213,11.355,400000.0
2006-10-11 18:13:00,11.273,11.344,11.216,11.344,450000.0
2006-10-11 18:14:00,11.229,11.337,11.229,11.322,400000.0
2006-10-11 18:15:00,11.361,11.361,11.238,11.242,350000.0
2006-10-11 18:16:00,11.242,11.361,11.222,11.233,400000.0
2006-10-11 18:17:00,11.349,11.362,11.205,11.325,550000.0
2006-10-11 18:18:00,11.281,11.336,11.194,11.194,500000.0
2006-10-11 18:19:00,11.238,11.327,11.23,11.281,350000.0
2006-10-11 18:20:00,11.275,11.362,11.207,11.3,400000.0
2006-10-11 18:21:00,11.285,11.399,11.266,11.331,550000.0
2006-10-11 18:22:00,11.249,11.342,11.249,11.27,400000.0
2006-10-11 18:23:00,11.34,11.356,11.261,11.334,400000.0
2006-10-11 18:24:00,11.318,11.328,11.226,11.328,400000.0
2006-10-11 18:25:00,11.264,11.33,11.219,11.246,500000.0
2006-10-11 18:26:00,11.254,11.33,11.21,11.323,550000.0
2006-10-11 18:27:00,11.222,11.329,11.207,11.235,300000.0
2006-10-11 18:28:00,11.294,11.315,11.208,11.284,350000.0
2006-10-11 18:29:00,11.227,11.33,11.205,11.33,350000.0
2006-10-11 18:30:00,11.287,11.314,11.2,11.275,450000.0
2006-10-11 18:31:00,11.282,11.292,11.182,11.281,350000.0
2006-10-11 18:32:00,11.249,11.299,11.182,11.249,450000.0
2006-10-11 18:33:00,11.304,11.334,11.23,11.298,400000.0
2006-10-11 18:34:00,11.31,11.359,11.256,11.332,400000.0
2006-10-11 18:35:00,11.232,11.304,11.232,11.264,350000.0
2006-10-11 18:36:00,11.257,11.333,11.198,11.281,550000.0
2006-10-11 18:37:00,11.237,11.315,11.229,11.27,500000.0
2006-10-11 18:38:00,11.3,11.327,11.213,11.263,450000.0
2006-10-11 18:39:00,11.304,11.331,11.239,11.317,400000.0
2006-10-11 18:40:00,11.293,11.315,11.164,11.197,450000.0
2006-10-11 18:41:00,11.253,11.306,11.233,11.281,500000.0
2006-10-11 18:42:00,11.23,11.272,11.158,11.19,550000.0
2006-10-11 18:43:00,11.252,11.301,11.187,11.301,400000.0
2006-10-11 18:44:00,11.246,11.277,11.151,11.209,500000.0
2006-10-11 18:45:00,11.191,11.298,11.191,11.266,350000.0
2006-10-11 18:46:00,11.196,11.321,11.196,11.321,350000.0
2006-10-11 18:47:00,11.166,11.312,11.166,11.256,400000.0
2006-10-11 18:48:00,11.252,11.252,11.142,11.213,550000.0
2006-10-11 18:49:00,11.167,11.288,11.159,11.227,500000.0
2006-10-11 18:50:00,11.264,11.284,11.209,11.284,300000.0
2006-10-11 18:51:00,11.291,11.33,11.196,11.215,450000.0
2006-10-11 18:52:00,11.273,11.328,11.194,11.323,550000.0
2006-10-11 18:53:00,11.279,11.29,11.225,11.277,450000.0
2006-10-11 18:54:00,11.249,11.293,11.206,11.206,400000.0
2006-10-11 18:55:00,11.186,11.287,11.136,11.219,350000.0
2006-10-11 18:56:00,11.261,11.277,11.171,11.226,500000.0
2006-10-11 18:57:00,11.245,11.245,11.104,11.221,450000.0
2006-10-11 18:58:00,11.245,11.264,11.18,11.22,350000.0
2006-10-11 18:59:00,11.182,11.247,11.182,11.211,450000.0
2006-10-11 19:00:00,11.191,11.273,11.141,11.273,350000.0
2006-10-11 19:01:00,11.185,11.249,11.15,11.208,500000.0
2006-10-11 19:02:00,11.17,11.2,11.092,11.092,400000.0
2006-10-11 19:03:00,11.233,11.237,11.147,11.159,350000.0
2006-10-11 19:04:00,11.268,11.268,11.138,11.255,450000.0
2006-10-11 19:05:00,11.21,11.287,11.168,11.228,350000.0
2006-10-11 19:06:00,11.233,11.258,11.134,11.258,400000.0
2006-10-11 19:07:00,11.204,11.237,11.129,11.173,400000.0
2006-10-11 19:08:00,11.166,11.296,11.166,11.196,350000.0
2006-10-11 19:09:00,11.153,11.263,11.128,11.211,500000.0
2006-10-11 19:10:00,11.211,11.271,11.205,11.205,350000.0
2006-10-11 19:11:00,11.224,11.269,11.147,11.229,350000.0
2006-10-11 19:12:00,11.187,11.281,11.187,11.251,350000.0
2006-10-11 19:13:00,11.207,11.29,11.136,11.136,350000.0
2006-10-11 19:14:00,11.164,11.255,11.149,11.252,400000.0
2006-10-11 19:15:00,11.217,11.321,11.217,11.289,500000.0
2006-10-11 19:16:00,11.27,11.288,11.231,11.248,350000.0
2006-10-11 19:17:00,11.219,11.256,11.139,11.139,250000.0
2006-10-11 19:18:00,11.134,11.258,11.121,11.211,350000.0
2006-10-11 19:19:00,11.252,11.254,11.1,11.254,400000.0
2006-10-11 19:20:00,11.269,11.269,11.161,11.217,350000.0
2006-10-11 19:21:00,11.237,11.283,11.151,11.158,450000.0
2006-10-11 19:22:00,11.218,11.237,11.111,11.152,400000.0
2006-10-11 19:23:00,11.256,11.264,11.121,11.121,350000.0
2006-10-11 19:24:00,11.141,11.199,11.135,11.183,350000.0
2006-10-11 19:25:00,11.162,11.221,11.158,11.192,400000.0
2006-10-11 19:26:00,11.179,11.206,11.139,11.206,350000.0
2006-10-11 19:27:00,11.102,11.219,11.102,11.219,250000.0
2006-10-11 19:28:00,11.202,11.202,11.119,11.132,400000.0
2006-10-11 19:29:00,11.089,11.209,11.089,11.107,400000.0
2006-10-11 19:30:00,11.201,11.201,11.063,11.107,400000.0
2006-10-11 19:31:00,11.22,11.22,11.092,11.138,350000.0
2006-10-11 19:32:00,11.156,11.233,11.125,11.153,400000.0
2006-10-11 19:33:00,11.144,11.247,11.105,11.203,450000.0
2006-10-11 19:34:00,11.121,11.244,11.121,11.238,450000.0
2006-10-11 19:35:00,11.163,11.264,11.123,11.208,450000.0
2006-10-11 19:36:00,11.149,11.221,11.143,11.215,450000.0
2006-10-11 19:37:00,11.154,11.217,11.081,11.217,250000.0
2006-10-11 19:38:00,11.141,11.219,11.141,11.18,150000.0
2006-10-11 19:39:00,11.136,11.18,11.046,11.178,550000.0
2006-10-11 19:40:00,11.121,11.218,11.121,11.18,400000.0
2006-10-11 19:41:00,11.097,11.179,11.097,11.098,450000.0
2006-10-11 19:42:00,11.119,11.198,11.077,11.165,450000.0
2006-10-11 19:43:00,11.197,11.21,11.066,11.127,400000.0
2006-10-11 19:44:00,11.118,11.225,11.094,11.094,400000.0
2006-10-11 19:45:00,11.211,11.213,11.079,11.159,500000.0
2006-10-11 19:46:00,11.125,11.175,11.065,11.154,450000.0
2006-10-11 19:47:00,11.113,11.22,11.105,11.22,350000.0
2006-10-11 19:48:00,11.155,11.188,11.103,11.106,450000.0
2006-10-11 19:49:00,11.143,11.205,11.11,11.18,400000.0
2006-10-11 19:50:00,11.184,11.213,11.12,11.135,350000.0
2006-10-11 19:51:00,11.088,11.088,11.082,11.082,100000.0
2006-10-11 19:52:00,11.169,11.213,11.101,11.132,400000.0
2006-10-11 19:54:00,11.189,11.189,11.117,11.117,150000.0
2006-10-11 19:55:00,11.083,11.209,11.059,11.083,700000.0
2006-10-11 19:56:00,11.062,11.21,11.057,11.095,600000.0
2006-10-11 19:57:00,11.095,11.24,11.095,11.15,500000.0
2006-10-11 19:58:00,11.125,11.208,11.115,11.115,350000.0
2006-10-11 19:59:00,11.209,11.23,11.095,11.23,250000.0
2006-10-11 20:00:00,11.181,11.203,11.104,11.171,300000.0
2006-10-11 20:01:00,11.202,11.225,11.124,11.194,400000.0
2006-10-11 20:02:00,11.107,11.225,11.107,11.225,450000.0
2006-10-11 20:03:00,11.191,11.191,11.083,11.124,350000.0
2006-10-11 20:04:00,11.148,11.2,11.088,11.174,350000.0
2006-10-11 20:05:00,11.219,11.236,11.102,11.209,750000.0
2006-10-11 20:06:00,11.148,11.217,11.145,11.217,300000.0
2006-10-11 20:07:00,11.187,11.187,11.099,11.131,400000.0
2006-10-11 20:08:00,11.087,11.185,11.087,11.179,250000.0
2006-10-11 20:09:00,11.085,11.185,11.085,11.164,500000.0
2006-10-11 20:10:00,11.183,11.246,11.129,11.157,300000.0
2006-10-11 20:11:00,11.163,11.19,11.123,11.164,300000.0
2006-10-11 20:13:00,11.161,11.195,11.07,11.102,350000.0
2006-10-11 20:14:00,11.182,11.197,11.093,11.161,400000.0
2006-10-11 20:15:00,11.077,11.197,11.077,11.112,500000.0
2006-10-11 20:16:00,11.127,11.171,11.044,11.171,400000.0
2006-10-11 20:17:00,11.123,11.14,11.068,11.095,500000.0
2006-10-11 20:20:00,11.039,11.155,11.039,11.072,400000.0
2006-10-11 20:21:00,11.11,11.231,11.092,11.092,350000.0
2006-10-11 20:22:00,11.092,11.181,11.018,11.181,350000.0
2006-10-11 20:23:00,11.044,11.193,11.044,11.193,550000.0
2006-10-11 20:24:00,11.095,11.192,11.058,11.07,450000.0
2006-10-11 20:25:00,11.158,11.158,11.033,11.054,250000.0
2006-10-11 20:26:00,11.119,11.119,11.043,11.092,250000.0
2006-10-11 20:28:00,11.151,11.193,11.064,11.174,800000.0
2006-10-11 20:29:00,11.058,11.137,11.058,11.137,250000.0
2006-10-11 20:30:00,11.1,11.18,11.1,11.16,250000.0
2006-10-11 20:31:00,11.155,11.169,11.073,11.147,550000.0
2006-10-11 20:32:00,11.178,11.178,11.051,11.143,450000.0
2006-10-11 20:33:00,11.139,11.154,11.082,11.082,300000.0
2006-10-11 20:34:00,11.175,11.188,11.07,11.109,500000.0
2006-10-11 20:35:00,11.092,11.157,11.053,11.11,450000.0
2006-10-11 20:36:00,11.065,11.157,11.013,11.157,350000.0
2006-10-11 20:37:00,11.138,11.206,11.042,11.077,450000.0
2006-10-11 20:38:00,11.115,11.184,11.08,11.08,500000.0
2006-10-11 20:39:00,11.062,11.194,11.062,11.098,300000.0
2006-10-11 20:40:00,11.068,11.177,11.068,11.115,200000.0
2006-10-11 20:41:00,11.045,11.128,11.045,11.093,300000.0
2006-10-11 20:42:00,11.175,11.175,11.008,11.077,500000.0
2006-10-11 20:43:00,11.105,11.164,11.069,11.159,350000.0
2006-10-11 20:44:00,11.166,11.166,11.048,11.062,550000.0
2006-10-11 20:45:00,11.158,11.197,11.069,11.173,550000.0
2006-10-11 20:46:00,11.109,11.18,11.065,11.163,300000.0
2006-10-11 20:47:00,11.086,11.166,11.086,11.154,350000.0
2006-10-11 20:48:00,11.168,11.182,11.039,11.182,1100000.0
2006-10-11 20:49:00,11.078,11.231,11.074,11.127,500000.0
2006-10-11 20:50:00,11.166,11.183,11.03,11.183,300000.0
2006-10-11 20:51:00,11.156,11.172,11.099,11.128,500000.0
2006-10-11 20:52:00,11.158,11.159,11.067,11.159,300000.0
2006-10-11 20:53:00,11.197,11.197,11.109,11.196,150000.0
2006-10-11 20:54:00,11.152,11.228,11.089,11.109,450000.0
2006-10-11 20:55:00,11.118,11.205,11.09,11.161,400000.0
2006-10-11 20:56:00,11.13,11.162,11.079,11.162,250000.0
2006-10-11 20:57:00,11.075,11.186,11.075,11.186,150000.0
2006-10-11 20:59:00,11.081,11.171,11.072,11.115,400000.0
2006-10-11 21:00:00,11.119,11.191,11.063,11.113,400000.0
2006-10-11 21:02:00,11.165,11.175,11.06,11.161,500000.0
2006-10-11 21:03:00,11.13,11.157,11.045,11.139,500000.0
2006-10-11 21:04:00,11.138,11.138,11.065,11.135,350000.0
2006-10-11 21:05:00,11.163,11.207,11.079,11.197,450000.0
2006-10-11 21:06:00,11.175,11.175,11.035,11.096,700000.0
2006-10-11 21:08:00,11.053,11.16,11.046,11.16,250000.0
2006-10-11 21:09:00,11.176,11.192,11.052,11.192,400000.0
2006-10-11 21:10:00,11.099,11.208,11.099,11.18,450000.0
2006-10-11 21:12:00,11.133,11.207,11.087,11.162,500000.0
2006-10-11 21:13:00,11.187,11.187,11.088,11.129,650000.0
2006-10-11 21:14:00,11.131,11.196,11.055,11.196,550000.0
2006-10-11 21:15:00,11.224,11.224,11.086,11.103,550000.0
2006-10-11 21:16:00,11.134,11.194,11.111,11.111,400000.0
2006-10-11 21:17:00,11.084,11.147,11.08,11.131,400000.0
2006-10-11 21:18:00,11.067,11.183,11.023,11.106,750000.0
2006-10-11 21:19:00,11.147,11.207,11.055,11.148,950000.0
2006-10-11 21:20:00,11.179,11.26,11.121,11.121,600000.0
2006-10-11 21:21:00,11.179,11.183,11.049,11.049,450000.0
2006-10-11 21:23:00,11.111,11.165,11.064,11.165,450000.0
2006-10-11 21:25:00,11.142,11.195,11.064,11.141,600000.0
2006-10-11 21:26:00,11.103,11.183,11.029,11.109,300000.0
2006-10-11 21:27:00,11.113,11.197,11.08,11.08,450000.0
2006-10-11 21:28:00,11.171,11.171,11.06,11.153,250000.0
2006-10-11 21:29:00,11.166,11.189,11.048,11.118,250000.0
2006-10-11 21:30:00,11.175,11.177,11.053,11.167,400000.0
2006-10-11 21:31:00,11.084,11.164,11.021,11.053,400000.0
2006-10-11 21:32:00,11.162,11.22,11.075,11.075,600000.0
2006-10-11 21:33:00,11.085,11.169,11.085,11.169,350000.0
2006-10-11 21:34:00,11.083,11.167,11.064,11.163,400000.0
2006-10-11 21:35:00,11.179,11.188,11.09,11.188,400000.0
2006-10-11 21:36:00,11.168,11.168,11.027,11.027,450000.0
2006-10-11 21:37:00,11.178,11.178,11.065,11.176,450000.0
2006-10-11 21:38:00,11.154,11.2,11.154,11.2,100000.0
2006-10-11 21:39:00,11.141,11.141,11.031,11.031,300000.0
2006-10-11 21:40:00,11.157,11.184,11.157,11.184,150000.0
2006-10-11 21:41:00,11.138,11.146,10.992,11.126,500000.0
2006-10-11 21:42:00,11.128,11.188,11.02,11.141,600000.0
2006-10-11 21:44:00,11.111,11.146,11.047,11.103,300000.0
2006-10-11 21:45:00,11.189,11.199,11.135,11.159,350000.0
2006-10-11 21:46:00,11.056,11.228,11.056,11.116,650000.0
2006-10-11 21:47:00,11.197,11.21,11.112,11.157,400000.0
2006-10-11 21:48:00,11.182,11.191,11.092,11.092,500000.0
2006-10-11 21:49:00,11.09,11.168,11.027,11.133,700000.0
2006-10-11 21:50:00,11.149,11.187,11.051,11.092,450000.0
2006-10-11 21:51:00,11.156,11.175,11.064,11.16,300000.0
2006-10-11 21:52:00,11.187,11.187,11.095,11.096,250000.0
2006-10-11 21:53:00,11.059,11.119,11.059,11.089,200000.0
2006-10-11 21:54:00,11.034,11.104,11.034,11.104,250000.0
2006-10-11 21:55:00,11.123,11.183,11.037,11.037,250000.0
2006-10-11 21:56:00,11.066,11.146,11.055,11.055,400000.0
2006-10-11 21:57:00,11.041,11.183,11.041,11.089,300000.0
2006-10-11 21:58:00,11.09,11.177,11.066,11.177,350000.0
2006-10-11 21:59:00,11.06,11.163,11.06,11.136,400000.0
2006-10-11 22:00:00,11.098,11.125,11.061,11.081,350000.0
2006-10-11 22:01:00,11.128,11.131,11.105,11.116,400000.0
2006-10-11 22:02:00,11.033,11.139,10.996,11.139,400000.0
2006-10-11 22:03:00,11.149,11.181,11.142,11.155,300000.0
2006-10-11 22:04:00,11.114,11.143,11.04,11.137,350000.0
2006-10-11 22:05:00,11.12,11.151,11.032,11.115,400000.0
2006-10-11 22:06:00,11.066,11.152,11.066,11.128,200000.0
2006-10-11 22:07:00,11.132,11.163,11.05,11.12,550000.0
2006-10-11 22:08:00,11.105,11.142,11.058,11.134,450000.0
2006-10-11 22:09:00,11.119,11.175,11.039,11.175,400000.0
2006-10-11 22:10:00,11.116,11.167,11.116,11.125,200000.0
2006-10-11 22:11:00,11.113,11.158,11.078,11.132,250000.0
2006-10-11 22:12:00,11.158,11.163,11.055,11.083,350000.0
2006-10-11 22:13:00,11.111,11.113,10.971,11.113,850000.0
2006-10-11 22:14:00,11.126,11.154,11.126,11.154,150000.0
2006-10-11 22:15:00,11.008,11.168,10.986,11.168,700000.0
2006-10-11 22:16:00,11.153,11.168,11.056,11.159,650000.0
2006-10-11 22:17:00,11.102,11.174,11.084,11.089,300000.0
2006-10-11 22:18:00,11.126,11.161,11.104,11.106,250000.0
2006-10-11 22:19:00,11.156,11.209,11.065,11.123,400000.0
2006-10-11 22:20:00,11.164,11.164,11.067,11.112,350000.0
2006-10-11 22:21:00,11.142,11.142,11.115,11.115,200000.0
2006-10-11 22:22:00,11.029,11.126,11.014,11.054,350000.0
2006-10-11 22:24:00,11.162,11.181,11.068,11.102,500000.0
2006-10-11 22:28:00,11.136,11.137,11.054,11.094,250000.0
2006-10-11 22:29:00,11.1,11.169,11.041,11.165,800000.0
2006-10-11 22:30:00,11.142,11.168,11.094,11.124,250000.0
2006-10-11 22:31:00,11.096,11.141,11.056,11.057,400000.0
2006-10-11 22:33:00,11.096,11.22,11.077,11.117,450000.0
2006-10-11 22:34:00,11.058,11.19,11.058,11.19,100000.0
2006-10-11 22:35:00,11.091,11.184,11.082,11.105,400000.0
2006-10-11 22:36:00,11.158,11.195,11.073,11.131,450000.0
2006-10-11 22:38:00,11.174,11.2,11.055,11.114,550000.0
2006-10-11 22:39:00,11.111,11.175,11.111,11.144,200000.0
2006-10-11 22:42:00,11.096,11.188,11.074,11.153,700000.0
2006-10-11 22:43:00,11.036,11.178,11.016,11.139,600000.0
2006-10-11 22:44:00,11.159,11.172,11.098,11.172,350000.0
2006-10-11 22:46:00,11.149,11.149,11.069,11.103,200000.0
2006-10-11 22:49:00,11.163,11.163,11.08,11.113,200000.0
2006-10-11 22:51:00,11.165,11.165,11.073,11.109,200000.0
2006-10-11 22:54:00,11.147,11.161,11.082,11.135,200000.0
2006-10-11 22:55:00,11.153,11.199,11.1,11.143,250000.0
2006-10-11 22:56:00,11.095,11.164,11.057,11.096,700000.0
2006-10-11 22:57:00,11.117,11.188,11.042,11.042,450000.0
2006-10-11 22:58:00,11.161,11.19,11.079,11.079,350000.0
2006-10-11 22:59:00,11.138,11.163,11.056,11.092,400000.0
2006-10-11 23:00:00,11.045,11.139,11.035,11.139,150000.0
2006-10-11 23:08:00,11.142,11.178,11.046,11.126,650000.0
2006-10-11 23:10:00,11.143,11.143,11.042,11.082,250000.0
2006-10-11 23:11:00,11.145,11.145,11.084,11.084,100000.0
2006-10-11 23:13:00,11.156,11.156,11.056,11.095,200000.0
2006-10-11 23:24:00,11.093,11.181,11.093,11.181,300000.0
2006-10-11 23:25:00,11.162,11.198,11.108,11.179,400000.0
2006-10-11 23:27:00,11.179,11.215,11.111,11.157,400000.0
2006-10-11 23:38:00,11.177,11.177,11.092,11.125,200000.0
2006-10-11 23:40:00,11.131,11.194,11.096,11.096,300000.0
2006-10-11 23:58:00,11.145,11.145,11.045,11.084,200000.0
2006-10-12 00:00:00,11.21,11.37,11.11,11.33,300000.0
2006-10-12 00:01:00,11.175,11.175,11.109,11.121,300000.0
2006-10-12 00:04:00,11.145,11.145,11.061,11.094,200000.0
2006-10-12 00:06:00,11.16,11.16,11.08,11.113,200000.0
2006-10-12 00:07:00,11.17,11.17,11.081,11.156,200000.0
2006-10-12 00:11:00,11.103,11.231,11.082,11.108,650000.0
2006-10-12 00:13:00,11.141,11.159,11.085,11.158,250000.0
2006-10-12 00:14:00,11.088,11.18,11.083,11.09,300000.0
2006-10-12 00:28:00,11.116,11.207,11.06,11.207,350000.0
2006-10-12 01:03:00,11.164,11.164,11.065,11.103,200000.0
2006-10-12 01:05:00,11.111,11.158,11.078,11.08,450000.0
2006-10-12 01:12:00,11.176,11.176,11.091,11.171,300000.0
2006-10-12 01:13:00,11.145,11.188,11.119,11.16,250000.0
2006-10-12 01:14:00,11.082,11.163,11.082,11.139,300000.0
2006-10-12 01:16:00,11.04,11.129,11.04,11.125,250000.0
2006-10-12 01:21:00,11.152,11.217,11.108,11.108,300000.0
2006-10-12 01:32:00,11.095,11.097,11.054,11.054,200000.0
2006-10-12 01:33:00,11.079,11.155,11.052,11.155,300000.0
2006-10-12 01:39:00,11.173,11.178,11.128,11.128,150000.0
2006-10-12 01:42:00,11.067,11.196,11.044,11.084,400000.0
2006-10-12 01:44:00,11.173,11.173,11.074,11.113,200000.0
2006-10-12 01:46:00,11.065,11.173,11.065,11.173,150000.0
2006-10-12 01:55:00,11.202,11.202,11.116,11.148,250000.0
2006-10-12 02:00:00,11.183,11.183,11.079,11.116,200000.0
2006-10-12 02:01:00,11.073,11.179,11.073,11.179,200000.0
2006-10-12 02:03:00,11.12,11.249,11.119,11.231,350000.0
2006-10-12 02:04:00,11.175,11.182,11.091,11.091,200000.0
2006-10-12 02:08:00,11.176,11.206,11.08,11.161,700000.0
2006-10-12 02:09:00,11.139,11.18,11.05,11.18,250000.0
2006-10-12 02:10:00,11.138,11.147,11.025,11.145,350000.0
2006-10-12 02:11:00,11.098,11.172,11.053,11.102,550000.0
2006-10-12 02:13:00,11.158,11.179,11.124,11.179,150000.0
2006-10-12 02:14:00,11.067,11.139,11.035,11.098,550000.0
2006-10-12 02:15:00,11.071,11.182,11.055,11.182,650000.0
2006-10-12 02:16:00,11.111,11.192,11.085,11.085,400000.0
2006-10-12 02:17:00,11.179,11.179,11.06,11.171,300000.0
2006-10-12 02:18:00,11.152,11.152,11.048,11.15,350000.0
2006-10-12 02:19:00,11.11,11.205,11.087,11.087,400000.0
2006-10-12 02:20:00,11.159,11.162,11.052,11.078,350000.0
2006-10-12 02:21:00,11.143,11.187,11.092,11.123,350000.0
2006-10-12 02:22:00,11.17,11.2,11.12,11.17,450000.0
2006-10-12 02:23:00,11.204,11.204,11.084,11.157,400000.0
2006-10-12 02:24:00,11.151,11.18,11.098,11.098,350000.0
2006-10-12 02:26:00,11.061,11.157,11.058,11.137,400000.0
2006-10-12 02:27:00,11.072,11.176,11.062,11.111,400000.0
2006-10-12 02:29:00,11.167,11.179,11.064,11.151,500000.0
2006-10-12 02:31:00,11.107,11.187,11.08,11.172,700000.0
2006-10-12 02:32:00,11.174,11.174,11.063,11.114,350000.0
2006-10-12 02:34:00,11.18,11.193,11.07,11.09,350000.0
2006-10-12 02:35:00,11.193,11.193,11.106,11.106,150000.0
2006-10-12 02:36:00,11.148,11.208,11.086,11.086,450000.0
2006-10-12 02:38:00,11.198,11.203,11.067,11.173,550000.0
2006-10-12 02:39:00,11.202,11.202,11.078,11.116,600000.0
2006-10-12 02:40:00,11.177,11.211,11.09,11.141,550000.0
2006-10-12 02:41:00,11.135,11.158,11.078,11.158,250000.0
2006-10-12 02:42:00,11.183,11.259,11.112,11.144,600000.0
2006-10-12 02:43:00,11.168,11.216,11.077,11.11,900000.0
2006-10-12 02:44:00,11.22,11.22,11.104,11.138,750000.0
2006-10-12 02:45:00,11.169,11.207,11.083,11.106,550000.0
2006-10-12 02:46:00,11.212,11.212,11.068,11.201,450000.0
2006-10-12 02:47:00,11.175,11.175,11.071,11.099,350000.0
2006-10-12 02:48:00,11.178,11.196,11.098,11.104,450000.0
2006-10-12 02:49:00,11.149,11.154,11.069,11.069,200000.0
2006-10-12 02:50:00,11.134,11.187,11.083,11.083,400000.0
2006-10-12 02:52:00,11.17,11.212,11.149,11.205,250000.0
2006-10-12 02:53:00,11.103,11.216,11.086,11.164,300000.0
2006-10-12 02:54:00,11.151,11.151,11.078,11.078,150000.0
2006-10-12 02:55:00,11.079,11.14,11.079,11.14,200000.0
2006-10-12 02:58:00,11.19,11.19,11.12,11.146,250000.0
2006-10-12 02:59:00,11.168,11.224,11.065,11.161,650000.0
2006-10-12 03:00:00,11.193,11.193,11.131,11.155,550000.0
2006-10-12 03:01:00,11.159,11.163,11.102,11.163,300000.0
2006-10-12 03:02:00,11.102,11.165,11.057,11.057,500000.0
2006-10-12 03:03:00,11.206,11.206,11.14,11.202,500000.0
2006-10-12 03:04:00,11.156,11.218,11.095,11.174,550000.0
2006-10-12 03:05:00,11.197,11.197,11.107,11.188,300000.0
2006-10-12 03:06:00,11.149,11.187,11.07,11.13,450000.0
2006-10-12 03:07:00,11.134,11.169,11.102,11.109,350000.0
2006-10-12 03:09:00,11.18,11.243,11.104,11.127,700000.0
2006-10-12 03:12:00,11.079,11.163,11.052,11.151,700000.0
2006-10-12 03:13:00,11.171,11.196,11.103,11.196,450000.0
2006-10-12 03:16:00,11.2,11.204,11.07,11.125,450000.0
2006-10-12 03:19:00,11.17,11.239,11.116,11.228,500000.0
2006-10-12 03:20:00,11.195,11.195,11.072,11.072,550000.0
2006-10-12 03:21:00,11.221,11.221,11.106,11.106,100000.0
2006-10-12 03:22:00,11.148,11.206,11.087,11.128,300000.0
2006-10-12 03:23:00,11.146,11.226,11.146,11.226,200000.0
2006-10-12 03:24:00,11.128,11.177,11.123,11.177,200000.0
2006-10-12 03:27:00,11.181,11.207,11.103,11.207,450000.0
2006-10-12 03:28:00,11.145,11.163,11.075,11.106,300000.0
2006-10-12 03:29:00,11.214,11.214,11.077,11.157,300000.0
2006-10-12 03:30:00,11.222,11.222,11.118,11.118,400000.0
2006-10-12 03:31:00,11.126,11.235,11.111,11.111,350000.0
2006-10-12 03:32:00,11.185,11.2,11.136,11.199,250000.0
2006-10-12 03:33:00,11.197,11.223,11.08,11.133,450000.0
2006-10-12 03:34:00,11.09,11.225,11.09,11.225,350000.0
2006-10-12 03:36:00,11.183,11.211,11.145,11.211,350000.0
2006-10-12 03:38:00,11.184,11.214,11.098,11.196,250000.0
2006-10-12 03:39:00,11.192,11.241,11.079,11.172,500000.0
2006-10-12 03:40:00,11.153,11.178,11.12,11.15,400000.0
2006-10-12 03:41:00,11.228,11.228,11.127,11.127,300000.0
2006-10-12 03:43:00,11.209,11.266,11.114,11.166,700000.0
2006-10-12 03:44:00,11.192,11.192,11.104,11.104,350000.0
2006-10-12 03:45:00,11.156,11.211,11.15,11.168,450000.0
2006-10-12 03:46:00,11.135,11.21,11.105,11.163,550000.0
2006-10-12 03:47:00,11.191,11.265,11.115,11.187,800000.0
2006-10-12 03:48:00,11.146,11.238,11.11,11.12,850000.0
2006-10-12 03:49:00,11.172,11.232,11.087,11.184,950000.0
2006-10-12 03:50:00,11.213,11.248,11.137,11.137,500000.0
2006-10-12 03:51:00,11.197,11.197,11.039,11.147,550000.0
2006-10-12 03:52:00,11.181,11.227,11.117,11.186,600000.0
2006-10-12 03:53:00,11.114,11.211,11.085,11.085,850000.0
2006-10-12 03:54:00,11.113,11.222,11.105,11.105,350000.0
2006-10-12 03:55:00,11.122,11.215,11.122,11.205,450000.0
2006-10-12 03:56:00,11.12,11.221,11.107,11.138,450000.0
2006-10-12 03:57:00,11.12,11.255,11.12,11.212,550000.0
2006-10-12 03:59:00,11.113,11.241,11.112,11.14,650000.0
2006-10-12 04:00:00,11.197,11.216,11.101,11.128,300000.0
2006-10-12 04:02:00,11.173,11.23,11.133,11.229,450000.0
2006-10-12 04:03:00,11.174,11.189,11.076,11.184,500000.0
2006-10-12 04:04:00,11.225,11.235,11.095,11.235,600000.0
2006-10-12 04:05:00,11.155,11.231,11.109,11.109,400000.0
2006-10-12 04:06:00,11.189,11.189,11.089,11.184,250000.0
2006-10-12 04:07:00,11.144,11.228,11.142,11.228,400000.0
2006-10-12 04:08:00,11.125,11.289,11.125,11.246,400000.0
2006-10-12 04:09:00,11.221,11.277,11.153,11.244,600000.0
2006-10-12 04:10:00,11.15,11.214,11.095,11.178,550000.0
2006-10-12 04:11:00,11.176,11.208,11.158,11.18,250000.0
2006-10-12 04:12:00,11.17,11.17,11.053,11.118,350000.0
2006-10-12 04:13:00,11.189,11.193,11.083,11.174,200000.0
2006-10-12 04:14:00,11.208,11.208,11.112,11.112,100000.0
2006-10-12 04:23:00,11.141,11.216,11.072,11.133,450000.0
2006-10-12 04:24:00,11.138,11.223,11.138,11.194,300000.0
2006-10-12 04:28:00,11.174,11.174,11.174,11.174,50000.0
2006-10-12 04:29:00,11.156,11.162,11.092,11.092,200000.0
2006-10-12 04:34:00,11.185,11.233,11.094,11.094,450000.0
2006-10-12 04:35:00,11.208,11.208,11.118,11.118,250000.0
2006-10-12 04:39:00,11.091,11.164,11.07,11.164,350000.0
2006-10-12 04:46:00,11.209,11.209,11.07,11.203,550000.0
2006-10-12 04:47:00,11.154,11.19,11.054,11.17,450000.0
2006-10-12 04:48:00,11.095,11.204,11.05,11.167,450000.0
2006-10-12 04:49:00,11.113,11.224,11.113,11.192,750000.0
2006-10-12 04:50:00,11.146,11.198,11.056,11.16,750000.0
2006-10-12 04:51:00,11.095,11.156,11.046,11.155,550000.0
2006-10-12 04:52:00,11.106,11.22,11.08,11.202,800000.0
2006-10-12 04:54:00,11.179,11.213,11.103,11.103,500000.0
2006-10-12 04:55:00,11.119,11.186,11.09,11.129,500000.0
2006-10-12 04:56:00,11.084,11.19,11.084,11.179,500000.0
2006-10-12 04:57:00,11.165,11.196,11.077,11.077,150000.0
2006-10-12 04:58:00,11.154,11.154,11.063,11.069,300000.0
2006-10-12 04:59:00,11.135,11.172,11.074,11.132,300000.0
2006-10-12 05:00:00,11.132,11.211,11.103,11.112,450000.0
2006-10-12 05:04:00,11.13,11.201,11.094,11.201,350000.0
2006-10-12 05:05:00,11.171,11.205,11.086,11.177,400000.0
2006-10-12 05:06:00,11.09,11.194,11.043,11.155,650000.0
2006-10-12 05:07:00,11.169,11.188,11.169,11.181,150000.0
2006-10-12 05:08:00,11.203,11.203,11.111,11.111,250000.0
2006-10-12 05:10:00,11.159,11.214,11.09,11.191,500000.0
2006-10-12 05:13:00,11.147,11.201,11.059,11.116,550000.0
2006-10-12 05:17:00,11.172,11.177,11.068,11.119,500000.0
2006-10-12 05:18:00,11.087,11.181,11.075,11.177,550000.0
2006-10-12 05:20:00,11.175,11.175,11.083,11.119,200000.0
2006-10-12 05:26:00,11.176,11.209,11.082,11.082,350000.0
2006-10-12 05:27:00,11.176,11.203,11.174,11.203,200000.0
2006-10-12 05:28:00,11.151,11.195,11.126,11.133,550000.0
2006-10-12 05:34:00,11.215,11.215,11.161,11.169,500000.0
2006-10-12 05:35:00,11.179,11.219,11.125,11.203,400000.0
2006-10-12 05:38:00,11.185,11.185,11.093,11.129,200000.0
2006-10-12 05:40:00,11.153,11.214,11.065,11.163,700000.0
2006-10-12 05:42:00,11.148,11.216,11.081,11.094,600000.0
2006-10-12 05:43:00,11.179,11.232,11.091,11.091,550000.0
2006-10-12 05:44:00,11.214,11.214,11.085,11.108,500000.0
2006-10-12 05:45:00,11.119,11.225,11.088,11.191,450000.0
2006-10-12 05:46:00,11.177,11.234,11.128,11.157,500000.0
2006-10-12 05:47:00,11.147,11.219,11.128,11.142,500000.0
2006-10-12 05:48:00,11.091,11.221,11.08,11.104,400000.0
2006-10-12 05:49:00,11.115,11.248,11.115,11.17,450000.0
2006-10-12 05:50:00,11.188,11.212,11.095,11.095,650000.0
2006-10-12 05:51:00,11.145,11.231,11.106,11.197,900000.0
2006-10-12 05:53:00,11.089,11.209,11.089,11.209,500000.0
2006-10-12 05:54:00,11.136,11.223,11.118,11.183,500000.0
2006-10-12 05:55:00,11.141,11.225,11.112,11.186,600000.0
2006-10-12 05:56:00,11.185,11.203,11.104,11.134,700000.0
2006-10-12 05:57:00,11.141,11.262,11.12,11.201,550000.0
2006-10-12 05:58:00,11.184,11.226,11.082,11.205,550000.0
2006-10-12 05:59:00,11.215,11.239,11.108,11.239,250000.0
2006-10-12 06:00:00,11.186,11.244,11.178,11.206,300000.0
2006-10-12 06:01:00,11.133,11.269,11.106,11.106,450000.0
2006-10-12 06:02:00,11.098,11.202,11.098,11.202,350000.0
2006-10-12 06:03:00,11.116,11.204,11.116,11.148,450000.0
2006-10-12 06:05:00,11.214,11.221,11.08,11.093,650000.0
2006-10-12 06:06:00,11.117,11.217,11.067,11.093,550000.0
2006-10-12 06:07:00,11.175,11.177,11.089,11.099,550000.0
2006-10-12 06:08:00,11.188,11.19,11.074,11.114,800000.0
2006-10-12 06:09:00,11.198,11.232,11.112,11.14,750000.0
2006-10-12 06:10:00,11.082,11.219,11.082,11.093,550000.0
2006-10-12 06:11:00,11.109,11.225,11.109,11.127,400000.0
2006-10-12 06:13:00,11.157,11.157,11.089,11.121,350000.0
2006-10-12 06:17:00,11.085,11.186,11.066,11.179,550000.0
2006-10-12 06:18:00,11.178,11.209,11.049,11.137,450000.0
2006-10-12 06:19:00,11.184,11.235,11.168,11.168,450000.0
2006-10-12 06:20:00,11.203,11.205,11.162,11.18,300000.0
2006-10-12 06:21:00,11.157,11.23,11.082,11.201,400000.0
2006-10-12 06:22:00,11.08,11.224,11.08,11.203,600000.0
2006-10-12 06:23:00,11.118,11.208,11.09,11.093,450000.0
2006-10-12 06:24:00,11.223,11.236,11.097,11.139,800000.0
2006-10-12 06:25:00,11.08,11.221,11.08,11.147,650000.0
2006-10-12 06:26:00,11.176,11.198,11.081,11.082,700000.0
2006-10-12 06:30:00,11.185,11.185,11.093,11.129,200000.0
2006-10-12 06:32:00,11.174,11.174,11.086,11.086,100000.0
2006-10-12 06:33:00,11.086,11.188,11.086,11.178,350000.0
2006-10-12 06:34:00,11.09,11.194,11.09,11.194,100000.0
2006-10-12 06:36:00,11.104,11.269,11.104,11.114,300000.0
2006-10-12 06:37:00,11.215,11.222,11.078,11.104,750000.0
2006-10-12 06:39:00,11.225,11.225,11.099,11.213,550000.0
2006-10-12 06:40:00,11.15,11.244,11.131,11.19,700000.0
2006-10-12 06:41:00,11.216,11.216,11.099,11.171,550000.0
2006-10-12 06:44:00,11.182,11.194,11.071,11.19,500000.0
2006-10-12 06:45:00,11.134,11.221,11.078,11.167,550000.0
2006-10-12 06:47:00,11.208,11.208,11.051,11.196,550000.0
2006-10-12 06:49:00,11.111,11.227,11.091,11.132,950000.0
2006-10-12 06:50:00,11.184,11.217,11.1,11.1,450000.0
2006-10-12 06:53:00,11.138,11.193,11.111,11.185,400000.0
2006-10-12 06:56:00,11.216,11.216,11.085,11.124,350000.0
2006-10-12 06:57:00,11.089,11.219,11.089,11.188,250000.0
2006-10-12 06:59:00,11.196,11.196,11.112,11.144,200000.0
2006-10-12 07:03:00,11.155,11.23,11.155,11.159,250000.0
2006-10-12 07:04:00,11.194,11.197,11.101,11.101,250000.0
2006-10-12 07:05:00,11.095,11.201,11.095,11.201,150000.0
2006-10-12 07:06:00,11.188,11.198,11.077,11.092,350000.0
2006-10-12 07:08:00,11.119,11.238,11.119,11.19,400000.0
2006-10-12 07:09:00,11.152,11.233,11.118,11.233,450000.0
2006-10-12 07:10:00,11.15,11.237,11.15,11.166,300000.0
2006-10-12 07:11:00,11.232,11.232,11.131,11.131,100000.0
2006-10-12 07:12:00,11.201,11.24,11.115,11.21,500000.0
2006-10-12 07:13:00,11.201,11.239,11.091,11.239,500000.0
2006-10-12 07:14:00,11.153,11.203,11.153,11.194,350000.0
2006-10-12 07:16:00,11.162,11.233,11.162,11.203,350000.0
2006-10-12 07:17:00,11.146,11.212,11.118,11.212,400000.0
2006-10-12 07:18:00,11.215,11.226,11.154,11.226,400000.0
2006-10-12 07:20:00,11.224,11.224,11.112,11.201,300000.0
2006-10-12 07:21:00,11.238,11.246,11.158,11.195,550000.0
2006-10-12 07:22:00,11.155,11.273,11.155,11.267,500000.0
2006-10-12 07:23:00,11.164,11.25,11.138,11.25,450000.0
2006-10-12 07:24:00,11.169,11.249,11.161,11.249,200000.0
2006-10-12 07:25:00,11.24,11.251,11.207,11.239,400000.0
2006-10-12 07:26:00,11.245,11.245,11.182,11.237,350000.0
2006-10-12 07:27:00,11.215,11.274,11.136,11.202,400000.0
2006-10-12 07:28:00,11.221,11.221,11.111,11.165,450000.0
2006-10-12 07:29:00,11.27,11.272,11.156,11.227,450000.0
2006-10-12 07:30:00,11.145,11.255,11.138,11.239,550000.0
2006-10-12 07:31:00,11.239,11.239,11.146,11.221,250000.0
2006-10-12 07:32:00,11.174,11.228,11.147,11.179,250000.0
2006-10-12 07:33:00,11.211,11.243,11.12,11.12,400000.0
2006-10-12 07:34:00,11.149,11.258,11.133,11.235,550000.0
2006-10-12 07:35:00,11.229,11.257,11.152,11.257,450000.0
2006-10-12 07:36:00,11.182,11.251,11.179,11.232,550000.0
2006-10-12 07:37:00,11.204,11.287,11.133,11.223,650000.0
2006-10-12 07:38:00,11.222,11.234,11.128,11.234,450000.0
2006-10-12 07:39:00,11.216,11.228,11.134,11.228,350000.0
2006-10-12 07:40:00,11.175,11.205,11.082,11.141,550000.0
2006-10-12 07:41:00,11.242,11.249,11.104,11.197,350000.0
2006-10-12 07:42:00,11.127,11.228,11.098,11.153,400000.0
2006-10-12 07:43:00,11.13,11.263,11.118,11.219,550000.0
2006-10-12 07:44:00,11.219,11.244,11.133,11.158,500000.0
2006-10-12 07:45:00,11.15,11.235,11.091,11.208,650000.0
2006-10-12 07:46:00,11.176,11.243,11.136,11.197,350000.0
2006-10-12 07:47:00,11.19,11.19,11.1,11.189,300000.0
2006-10-12 07:48:00,11.202,11.224,11.132,11.209,600000.0
2006-10-12 07:49:00,11.12,11.207,11.12,11.181,300000.0
2006-10-12 07:50:00,11.242,11.242,11.126,11.148,550000.0
2006-10-12 07:51:00,11.15,11.242,11.134,11.236,650000.0
2006-10-12 07:52:00,11.265,11.278,11.158,11.158,250000.0
2006-10-12 07:53:00,11.142,11.257,11.142,11.257,400000.0
2006-10-12 07:54:00,11.227,11.245,11.135,11.176,550000.0
2006-10-12 07:55:00,11.219,11.257,11.126,11.23,550000.0
2006-10-12 07:56:00,11.158,11.284,11.143,11.143,450000.0
2006-10-12 07:57:00,11.243,11.243,11.114,11.134,550000.0
2006-10-12 07:58:00,11.233,11.247,11.186,11.247,250000.0
2006-10-12 07:59:00,11.197,11.197,11.163,11.183,350000.0
2006-10-12 08:01:00,11.186,11.269,11.137,11.137,350000.0
2006-10-12 08:02:00,11.146,11.25,11.126,11.187,750000.0
2006-10-12 08:03:00,11.144,11.226,11.14,11.212,450000.0
2006-10-12 08:04:00,11.163,11.245,11.12,11.245,400000.0
2006-10-12 08:05:00,11.165,11.248,11.094,11.183,550000.0
2006-10-12 08:06:00,11.178,11.245,11.115,11.156,400000.0
2006-10-12 08:07:00,11.25,11.271,11.148,11.257,500000.0
2006-10-12 08:08:00,11.187,11.294,11.157,11.167,650000.0
2006-10-12 08:09:00,11.199,11.27,11.167,11.167,500000.0
2006-10-12 08:10:00,11.244,11.244,11.144,11.144,250000.0
2006-10-12 08:11:00,11.229,11.239,11.137,11.227,300000.0
2006-10-12 08:12:00,11.16,11.253,11.146,11.146,300000.0
2006-10-12 08:13:00,11.242,11.283,11.17,11.177,400000.0
2006-10-12 08:15:00,11.162,11.267,11.162,11.267,250000.0
2006-10-12 08:16:00,11.176,11.274,11.154,11.161,550000.0
2006-10-12 08:17:00,11.257,11.257,11.16,11.232,650000.0
2006-10-12 08:20:00,11.252,11.252,11.117,11.203,550000.0
2006-10-12 08:21:00,11.146,11.247,11.123,11.16,550000.0
2006-10-12 08:23:00,11.136,11.232,11.136,11.228,300000.0
2006-10-12 08:24:00,11.246,11.246,11.139,11.139,250000.0
2006-10-12 08:25:00,11.137,11.269,11.137,11.224,350000.0
2006-10-12 08:26:00,11.232,11.236,11.134,11.234,500000.0
2006-10-12 08:27:00,11.232,11.234,11.145,11.221,450000.0
2006-10-12 08:29:00,11.155,11.261,11.138,11.242,400000.0
2006-10-12 08:30:00,11.222,11.245,11.152,11.206,400000.0
2006-10-12 08:31:00,11.161,11.262,11.161,11.193,400000.0
2006-10-12 08:33:00,11.211,11.249,11.097,11.207,400000.0
2006-10-12 08:35:00,11.197,11.219,11.111,11.209,400000.0
2006-10-12 08:36:00,11.224,11.26,11.138,11.168,500000.0
2006-10-12 08:37:00,11.206,11.256,11.156,11.214,250000.0
2006-10-12 08:38:00,11.23,11.262,11.129,11.154,650000.0
2006-10-12 08:39:00,11.19,11.247,11.136,11.136,250000.0
2006-10-12 08:41:00,11.23,11.242,11.179,11.179,350000.0
2006-10-12 08:42:00,11.272,11.272,11.177,11.236,450000.0
2006-10-12 08:43:00,11.182,11.247,11.181,11.181,250000.0
2006-10-12 08:44:00,11.184,11.231,11.177,11.227,350000.0
2006-10-12 08:46:00,11.24,11.263,11.137,11.228,500000.0
2006-10-12 08:47:00,11.239,11.273,11.11,11.179,550000.0
2006-10-12 08:48:00,11.138,11.203,11.138,11.179,450000.0
2006-10-12 08:50:00,11.12,11.259,11.12,11.213,300000.0
2006-10-12 08:52:00,11.149,11.246,11.144,11.226,450000.0
2006-10-12 08:53:00,11.249,11.273,11.167,11.235,400000.0
2006-10-12 08:54:00,11.259,11.26,11.192,11.192,350000.0
2006-10-12 08:55:00,11.275,11.286,11.139,11.286,250000.0
2006-10-12 08:56:00,11.202,11.305,11.158,11.222,550000.0
2006-10-12 08:58:00,11.241,11.291,11.139,11.167,550000.0
2006-10-12 08:59:00,11.251,11.256,11.123,11.196,500000.0
2006-10-12 09:00:00,11.211,11.289,11.151,11.152,550000.0
2006-10-12 09:03:00,11.161,11.255,11.139,11.139,300000.0
2006-10-12 09:04:00,11.234,11.293,11.138,11.293,400000.0
2006-10-12 09:05:00,11.201,11.207,11.096,11.207,400000.0
2006-10-12 09:06:00,11.174,11.218,11.133,11.183,350000.0
2006-10-12 09:07:00,11.135,11.266,11.135,11.224,400000.0
2006-10-12 09:09:00,11.145,11.321,11.145,11.199,450000.0
2006-10-12 09:10:00,11.276,11.287,11.164,11.287,350000.0
2006-10-12 09:11:00,11.266,11.266,11.122,11.178,550000.0
2006-10-12 09:12:00,11.252,11.276,11.141,11.169,550000.0
2006-10-12 09:13:00,11.183,11.277,11.124,11.277,450000.0
2006-10-12 09:14:00,11.274,11.317,11.212,11.217,500000.0
2006-10-12 09:15:00,11.231,11.289,11.196,11.253,350000.0
2006-10-12 09:16:00,11.232,11.327,11.161,11.201,350000.0
2006-10-12 09:17:00,11.299,11.299,11.167,11.258,550000.0
2006-10-12 09:18:00,11.257,11.289,11.182,11.239,400000.0
2006-10-12 09:19:00,11.291,11.291,11.169,11.285,450000.0
2006-10-12 09:20:00,11.242,11.326,11.191,11.191,450000.0
2006-10-12 09:21:00,11.252,11.307,11.225,11.305,550000.0
2006-10-12 09:24:00,11.151,11.248,11.151,11.216,400000.0
2006-10-12 09:25:00,11.291,11.294,11.19,11.211,350000.0
2006-10-12 09:26:00,11.253,11.299,11.19,11.19,400000.0
2006-10-12 09:27:00,11.208,11.294,11.168,11.168,250000.0
2006-10-12 09:28:00,11.191,11.246,11.143,11.246,350000.0
2006-10-12 09:29:00,11.198,11.334,11.198,11.287,300000.0
2006-10-12 09:30:00,11.175,11.251,11.116,11.251,400000.0
2006-10-12 09:31:00,11.234,11.234,11.141,11.208,400000.0
2006-10-12 09:32:00,11.208,11.274,11.155,11.274,250000.0
2006-10-12 09:33:00,11.259,11.296,11.163,11.284,450000.0
2006-10-12 09:34:00,11.222,11.254,11.113,11.225,450000.0
2006-10-12 09:35:00,11.149,11.262,11.149,11.262,350000.0
2006-10-12 09:36:00,11.19,11.278,11.134,11.139,500000.0
2006-10-12 09:37:00,11.222,11.254,11.127,11.226,400000.0
2006-10-12 09:38:00,11.182,11.254,11.127,11.252,450000.0
2006-10-12 09:39:00,11.296,11.314,11.175,11.298,500000.0
2006-10-12 09:40:00,11.193,11.265,11.12,11.153,550000.0
2006-10-12 09:41:00,11.249,11.31,11.201,11.201,350000.0
2006-10-12 09:42:00,11.267,11.267,11.162,11.191,400000.0
2006-10-12 09:43:00,11.305,11.305,11.167,11.281,350000.0
2006-10-12 09:44:00,11.205,11.326,11.197,11.24,350000.0
2006-10-12 09:45:00,11.278,11.324,11.191,11.297,250000.0
2006-10-12 09:46:00,11.224,11.224,11.206,11.206,100000.0
2006-10-12 09:47:00,11.207,11.316,11.207,11.282,300000.0
2006-10-12 09:48:00,11.33,11.363,11.218,11.259,450000.0
2006-10-12 09:49:00,11.259,11.304,11.175,11.223,350000.0
2006-10-12 09:51:00,11.296,11.302,11.216,11.231,350000.0
2006-10-12 09:52:00,11.344,11.344,11.218,11.295,400000.0
2006-10-12 09:53:00,11.168,11.279,11.168,11.177,400000.0
2006-10-12 09:55:00,11.289,11.35,11.219,11.244,400000.0
2006-10-12 09:56:00,11.226,11.315,11.192,11.315,400000.0
2006-10-12 09:57:00,11.237,11.333,11.22,11.303,500000.0
2006-10-12 09:58:00,11.211,11.281,11.175,11.25,400000.0
2006-10-12 09:59:00,11.246,11.35,11.215,11.323,450000.0
2006-10-12 10:00:00,11.294,11.294,11.189,11.286,550000.0
2006-10-12 10:01:00,11.278,11.34,11.214,11.288,500000.0
2006-10-12 10:02:00,11.2,11.331,11.2,11.282,350000.0
2006-10-12 10:03:00,11.262,11.27,11.154,11.184,400000.0
2006-10-12 10:04:00,11.258,11.308,11.215,11.252,400000.0
2006-10-12 10:05:00,11.194,11.324,11.194,11.305,400000.0
2006-10-12 10:06:00,11.234,11.315,11.178,11.315,450000.0
2006-10-12 10:07:00,11.262,11.32,11.204,11.231,400000.0
2006-10-12 10:08:00,11.328,11.328,11.189,11.309,300000.0
2006-10-12 10:09:00,11.321,11.374,11.224,11.331,450000.0
2006-10-12 10:10:00,11.312,11.341,11.219,11.318,550000.0
2006-10-12 10:12:00,11.302,11.302,11.19,11.268,350000.0
2006-10-12 10:13:00,11.23,11.299,11.176,11.186,500000.0
2006-10-12 10:14:00,11.212,11.281,11.15,11.271,400000.0
2006-10-12 10:15:00,11.323,11.323,11.211,11.274,350000.0
2006-10-12 10:16:00,11.183,11.319,11.183,11.282,400000.0
2006-10-12 10:17:00,11.245,11.27,11.175,11.183,400000.0
2006-10-12 10:18:00,11.145,11.284,11.123,11.284,450000.0
2006-10-12 10:19:00,11.226,11.322,11.177,11.251,400000.0
2006-10-12 10:20:00,11.189,11.255,11.157,11.161,550000.0
2006-10-12 10:21:00,11.245,11.294,11.236,11.265,400000.0
2006-10-12 10:22:00,11.138,11.279,11.138,11.213,400000.0
2006-10-12 10:23:00,11.267,11.292,11.153,11.251,450000.0
2006-10-12 10:24:00,11.292,11.315,11.163,11.311,900000.0
2006-10-12 10:25:00,11.176,11.275,11.135,11.269,700000.0
2006-10-12 10:26:00,11.299,11.299,11.175,11.175,350000.0
2006-10-12 10:27:00,11.261,11.28,11.174,11.28,450000.0
2006-10-12 10:28:00,11.285,11.285,11.141,11.222,350000.0
2006-10-12 10:29:00,11.313,11.323,11.185,11.287,900000.0
2006-10-12 10:30:00,11.239,11.296,11.174,11.214,400000.0
2006-10-12 10:31:00,11.156,11.258,11.156,11.217,350000.0
2006-10-12 10:32:00,11.231,11.267,11.153,11.265,700000.0
2006-10-12 10:33:00,11.257,11.277,11.144,11.277,400000.0
2006-10-12 10:34:00,11.306,11.323,11.179,11.27,500000.0
2006-10-12 10:35:00,11.196,11.333,11.188,11.244,400000.0
2006-10-12 10:36:00,11.204,11.303,11.176,11.192,500000.0
2006-10-12 10:37:00,11.276,11.276,11.136,11.184,400000.0
2006-10-12 10:38:00,11.145,11.298,11.145,11.272,400000.0
2006-10-12 10:39:00,11.27,11.29,11.147,11.147,650000.0
2006-10-12 10:40:00,11.239,11.283,11.142,11.267,550000.0
2006-10-12 10:41:00,11.252,11.259,11.157,11.157,350000.0
2006-10-12 10:42:00,11.22,11.256,11.122,11.215,750000.0
2006-10-12 10:43:00,11.235,11.3,11.166,11.172,400000.0
2006-10-12 10:45:00,11.238,11.279,11.135,11.216,350000.0
2006-10-12 10:47:00,11.24,11.287,11.15,11.15,350000.0
2006-10-12 10:48:00,11.213,11.315,11.171,11.278,450000.0
2006-10-12 10:49:00,11.251,11.251,11.112,11.129,600000.0
2006-10-12 10:50:00,11.227,11.233,11.13,11.152,800000.0
2006-10-12 10:51:00,11.245,11.281,11.149,11.268,550000.0
2006-10-12 10:52:00,11.242,11.285,11.129,11.242,950000.0
2006-10-12 10:53:00,11.228,11.266,11.123,11.182,500000.0
2006-10-12 10:54:00,11.226,11.226,11.111,11.225,400000.0
2006-10-12 10:55:00,11.226,11.267,11.133,11.22,800000.0
2006-10-12 10:56:00,11.213,11.277,11.135,11.258,400000.0
2006-10-12 10:57:00,11.237,11.275,11.175,11.252,450000.0
2006-10-12 10:58:00,11.15,11.241,11.097,11.188,350000.0
2006-10-12 11:00:00,11.194,11.286,11.146,11.177,350000.0
2006-10-12 11:01:00,11.131,11.267,11.109,11.195,500000.0
2006-10-12 11:02:00,11.249,11.251,11.128,11.187,400000.0
2006-10-12 11:03:00,11.172,11.277,11.143,11.177,550000.0
2006-10-12 11:04:00,11.251,11.264,11.145,11.257,400000.0
2006-10-12 11:05:00,11.125,11.281,11.125,11.149,550000.0
2006-10-12 11:06:00,11.224,11.247,11.126,11.126,350000.0
2006-10-12 11:07:00,11.192,11.236,11.122,11.234,450000.0
2006-10-12 11:08:00,11.167,11.283,11.14,11.258,350000.0
2006-10-12 11:09:00,11.216,11.216,11.094,11.192,500000.0
2006-10-12 11:10:00,11.079,11.246,11.079,11.173,400000.0
2006-10-12 11:11:00,11.239,11.269,11.105,11.205,350000.0
2006-10-12 11:12:00,11.234,11.247,11.104,11.194,550000.0
2006-10-12 11:13:00,11.224,11.246,11.079,11.246,500000.0
2006-10-12 11:14:00,11.158,11.227,11.088,11.2,400000.0
2006-10-12 11:15:00,11.114,11.237,11.103,11.166,400000.0
2006-10-12 11:16:00,11.175,11.243,11.175,11.22,500000.0
2006-10-12 11:17:00,11.21,11.241,11.102,11.241,350000.0
2006-10-12 11:18:00,11.16,11.208,11.151,11.189,350000.0
2006-10-12 11:19:00,11.142,11.249,11.119,11.239,550000.0
2006-10-12 11:20:00,11.199,11.238,11.129,11.157,400000.0
2006-10-12 11:21:00,11.206,11.206,11.052,11.172,450000.0
2006-10-12 11:22:00,11.235,11.262,11.114,11.117,400000.0
2006-10-12 11:23:00,11.113,11.243,11.113,11.136,500000.0
2006-10-12 11:24:00,11.198,11.265,11.153,11.222,550000.0
2006-10-12 11:25:00,11.143,11.233,11.118,11.118,550000.0
2006-10-12 11:27:00,11.117,11.236,11.117,11.236,500000.0
2006-10-12 11:28:00,11.149,11.229,11.132,11.224,350000.0
2006-10-12 11:29:00,11.178,11.275,11.159,11.19,500000.0
2006-10-12 11:30:00,11.263,11.279,11.157,11.157,500000.0
2006-10-12 11:31:00,11.253,11.286,11.185,11.236,350000.0
2006-10-12 11:32:00,11.223,11.237,11.117,11.139,450000.0
2006-10-12 11:33:00,11.15,11.272,11.15,11.229,350000.0
2006-10-12 11:34:00,11.226,11.226,11.132,11.218,450000.0
2006-10-12 11:35:00,11.242,11.242,11.096,11.174,450000.0
2006-10-12 11:36:00,11.136,11.243,11.075,11.127,550000.0
2006-10-12 11:37:00,11.098,11.206,11.087,11.196,400000.0
2006-10-12 11:38:00,11.226,11.259,11.169,11.241,400000.0
2006-10-12 11:39:00,11.182,11.237,11.127,11.144,350000.0
2006-10-12 11:40:00,11.16,11.233,11.131,11.188,400000.0
2006-10-12 11:41:00,11.121,11.2,11.121,11.15,350000.0
2006-10-12 11:42:00,11.124,11.231,11.124,11.231,350000.0
2006-10-12 11:43:00,11.254,11.254,11.136,11.25,350000.0
2006-10-12 11:44:00,11.272,11.291,11.152,11.218,450000.0
2006-10-12 11:45:00,11.141,11.224,11.121,11.217,550000.0
2006-10-12 11:46:00,11.2,11.22,11.095,11.115,400000.0
2006-10-12 11:47:00,11.137,11.21,11.069,11.186,500000.0
2006-10-12 11:48:00,11.184,11.217,11.122,11.198,400000.0
2006-10-12 11:49:00,11.175,11.285,11.127,11.214,350000.0
2006-10-12 11:53:00,11.121,11.248,11.121,11.155,400000.0
2006-10-12 11:54:00,11.26,11.26,11.152,11.227,550000.0
2006-10-12 11:55:00,11.212,11.271,11.151,11.256,350000.0
2006-10-12 11:57:00,11.242,11.267,11.157,11.23,450000.0
2006-10-12 11:58:00,11.225,11.233,11.083,11.212,350000.0
2006-10-12 11:59:00,11.18,11.23,11.143,11.158,450000.0
2006-10-12 12:00:00,11.164,11.171,11.071,11.071,350000.0
2006-10-12 12:01:00,11.222,11.277,11.151,11.19,500000.0
2006-10-12 12:02:00,11.256,11.284,11.161,11.161,400000.0
2006-10-12 12:03:00,11.117,11.215,11.117,11.211,550000.0
2006-10-12 12:04:00,11.206,11.256,11.145,11.145,350000.0
2006-10-12 12:05:00,11.222,11.269,11.133,11.176,350000.0
2006-10-12 12:06:00,11.239,11.268,11.2,11.268,350000.0
2006-10-12 12:07:00,11.277,11.32,11.172,11.229,450000.0
2006-10-12 12:09:00,11.16,11.25,11.157,11.18,350000.0
2006-10-12 12:10:00,11.2,11.23,11.129,11.193,400000.0
2006-10-12 12:11:00,11.168,11.198,11.112,11.137,300000.0
2006-10-12 12:12:00,11.1,11.232,11.1,11.147,350000.0
2006-10-12 12:13:00,11.218,11.261,11.15,11.234,400000.0
2006-10-12 12:15:00,11.199,11.264,11.128,11.174,400000.0
2006-10-12 12:16:00,11.187,11.248,11.128,11.179,400000.0
2006-10-12 12:17:00,11.225,11.26,11.196,11.249,400000.0
2006-10-12 12:18:00,11.217,11.217,11.093,11.115,450000.0
2006-10-12 12:19:00,11.169,11.228,11.095,11.125,450000.0
2006-10-12 12:20:00,11.171,11.247,11.089,11.171,500000.0
2006-10-12 12:21:00,11.225,11.301,11.172,11.255,500000.0
2006-10-12 12:22:00,11.264,11.264,11.145,11.22,400000.0
2006-10-12 12:23:00,11.245,11.267,11.134,11.14,400000.0
2006-10-12 12:24:00,11.257,11.257,11.166,11.24,600000.0
2006-10-12 12:25:00,11.251,11.251,11.117,11.216,450000.0
2006-10-12 12:26:00,11.238,11.238,11.124,11.186,450000.0
2006-10-12 12:27:00,11.235,11.265,11.133,11.236,550000.0
2006-10-12 12:28:00,11.247,11.299,11.16,11.233,500000.0
2006-10-12 12:29:00,11.257,11.358,11.185,11.185,500000.0
2006-10-12 12:30:00,11.174,11.294,11.174,11.288,450000.0
2006-10-12 12:31:00,11.251,11.254,11.192,11.238,350000.0
2006-10-12 12:32:00,11.132,11.287,11.132,11.282,500000.0
2006-10-12 12:33:00,11.213,11.302,11.164,11.164,400000.0
2006-10-12 12:34:00,11.152,11.275,11.138,11.138,450000.0
2006-10-12 12:35:00,11.271,11.271,11.179,11.179,350000.0
2006-10-12 12:36:00,11.296,11.296,11.154,11.245,350000.0
2006-10-12 12:37:00,11.273,11.273,11.171,11.173,500000.0
2006-10-12 12:38:00,11.236,11.275,11.14,11.211,450000.0
2006-10-12 12:39:00,11.265,11.291,11.139,11.228,450000.0
2006-10-12 12:40:00,11.204,11.299,11.148,11.221,450000.0
2006-10-12 12:42:00,11.151,11.274,11.151,11.237,550000.0
2006-10-12 12:43:00,11.231,11.276,11.176,11.185,500000.0
2006-10-12 12:45:00,11.21,11.283,11.166,11.207,400000.0
2006-10-12 12:46:00,11.167,11.298,11.154,11.154,500000.0
2006-10-12 12:47:00,11.184,11.269,11.125,11.18,350000.0
2006-10-12 12:48:00,11.144,11.246,11.118,11.221,550000.0
2006-10-12 12:49:00,11.161,11.295,11.161,11.183,450000.0
2006-10-12 12:51:00,11.168,11.307,11.168,11.272,500000.0
2006-10-12 12:53:00,11.114,11.211,11.099,11.211,500000.0
2006-10-12 12:54:00,11.245,11.245,11.13,11.191,450000.0
2006-10-12 12:55:00,11.217,11.288,11.193,11.288,450000.0
2006-10-12 12:56:00,11.227,11.25,11.127,11.15,450000.0
2006-10-12 12:57:00,11.205,11.238,11.108,11.108,400000.0
2006-10-12 12:58:00,11.156,11.255,11.126,11.147,400000.0
2006-10-12 12:59:00,11.208,11.249,11.137,11.228,450000.0
2006-10-12 13:00:00,11.235,11.276,11.154,11.191,500000.0
2006-10-12 13:02:00,11.161,11.265,11.16,11.183,400000.0
2006-10-12 13:03:00,11.174,11.249,11.123,11.123,450000.0
2006-10-12 13:04:00,11.183,11.254,11.127,11.136,450000.0
2006-10-12 13:05:00,11.11,11.232,11.11,11.232,400000.0
2006-10-12 13:06:00,11.255,11.255,11.107,11.206,450000.0
2006-10-12 13:07:00,11.275,11.275,11.129,11.199,500000.0
2006-10-12 13:08:00,11.195,11.271,11.154,11.154,400000.0
2006-10-12 13:09:00,11.257,11.257,11.148,11.149,450000.0
2006-10-12 13:10:00,11.201,11.215,11.102,11.124,500000.0
2006-10-12 13:11:00,11.157,11.266,11.157,11.231,400000.0
2006-10-12 13:12:00,11.247,11.272,11.157,11.157,550000.0
2006-10-12 13:13:00,11.27,11.27,11.135,11.216,450000.0
2006-10-12 13:14:00,11.123,11.244,11.123,11.24,350000.0
2006-10-12 13:15:00,11.189,11.279,11.13,11.215,400000.0
2006-10-12 13:17:00,11.227,11.236,11.121,11.236,450000.0
2006-10-12 13:18:00,11.075,11.259,11.075,11.249,400000.0
2006-10-12 13:20:00,11.171,11.25,11.143,11.196,500000.0
2006-10-12 13:21:00,11.125,11.235,11.108,11.111,350000.0
2006-10-12 13:23:00,11.163,11.227,11.102,11.122,350000.0
2006-10-12 13:24:00,11.235,11.289,11.174,11.186,450000.0
2006-10-12 13:25:00,11.247,11.27,11.188,11.255,350000.0
2006-10-12 13:26:00,11.162,11.259,11.111,11.173,550000.0
2006-10-12 13:27:00,11.168,11.296,11.168,11.232,500000.0
2006-10-12 13:28:00,11.217,11.246,11.129,11.161,400000.0
2006-10-12 13:29:00,11.253,11.269,11.126,11.226,350000.0
2006-10-12 13:30:00,11.257,11.257,11.121,11.135,450000.0
2006-10-12 13:31:00,11.103,11.249,11.103,11.226,450000.0
2006-10-12 13:32:00,11.145,11.223,11.089,11.089,500000.0
2006-10-12 13:33:00,11.142,11.216,11.102,11.141,350000.0
2006-10-12 13:34:00,11.105,11.25,11.08,11.099,350000.0
2006-10-12 13:35:00,11.169,11.232,11.114,11.114,400000.0
2006-10-12 13:36:00,11.147,11.26,11.1,11.192,450000.0
2006-10-12 13:37:00,11.088,11.176,11.088,11.162,350000.0
2006-10-12 13:38:00,11.115,11.209,11.077,11.209,400000.0
2006-10-12 13:39:00,11.179,11.23,11.104,11.173,500000.0
2006-10-12 13:40:00,11.174,11.222,11.083,11.188,350000.0
2006-10-12 13:41:00,11.091,11.196,11.089,11.194,400000.0
2006-10-12 13:42:00,11.199,11.213,11.123,11.181,350000.0
2006-10-12 13:43:00,11.195,11.223,11.103,11.199,500000.0
2006-10-12 13:44:00,11.116,11.255,11.104,11.153,350000.0
2006-10-12 13:45:00,11.104,11.228,11.069,11.193,400000.0
2006-10-12 13:46:00,11.144,11.232,11.123,11.175,450000.0
2006-10-12 13:47:00,11.217,11.251,11.161,11.178,550000.0
2006-10-12 13:48:00,11.165,11.219,11.099,11.204,400000.0
2006-10-12 13:49:00,11.085,11.205,11.085,11.205,350000.0
2006-10-12 13:50:00,11.17,11.187,11.125,11.125,450000.0
2006-10-12 13:51:00,11.221,11.221,11.112,11.112,350000.0
2006-10-12 13:52:00,11.22,11.22,11.094,11.195,350000.0
2006-10-12 13:53:00,11.121,11.227,11.082,11.151,450000.0
2006-10-12 13:54:00,11.192,11.264,11.149,11.254,400000.0
2006-10-12 13:55:00,11.205,11.252,11.172,11.211,350000.0
2006-10-12 13:56:00,11.242,11.258,11.113,11.113,400000.0
2006-10-12 13:57:00,11.185,11.26,11.141,11.141,400000.0
2006-10-12 13:58:00,11.121,11.246,11.121,11.246,350000.0
2006-10-12 13:59:00,11.184,11.252,11.161,11.23,550000.0
2006-10-12 14:00:00,11.205,11.233,11.108,11.157,350000.0
2006-10-12 14:01:00,11.187,11.249,11.126,11.249,400000.0
2006-10-12 14:02:00,11.251,11.251,11.12,11.167,350000.0
2006-10-12 14:03:00,11.216,11.216,11.126,11.212,350000.0
2006-10-12 14:04:00,11.148,11.251,11.148,11.25,350000.0
2006-10-12 14:05:00,11.234,11.234,11.12,11.203,300000.0
2006-10-12 14:06:00,11.228,11.252,11.142,11.195,350000.0
2006-10-12 14:07:00,11.174,11.233,11.104,11.192,400000.0
2006-10-12 14:08:00,11.141,11.239,11.103,11.19,400000.0
2006-10-12 14:09:00,11.113,11.245,11.113,11.123,550000.0
2006-10-12 14:10:00,11.094,11.258,11.094,11.177,350000.0
2006-10-12 14:11:00,11.162,11.211,11.123,11.211,400000.0
2006-10-12 14:12:00,11.232,11.244,11.188,11.244,450000.0
2006-10-12 14:13:00,11.199,11.199,11.119,11.131,350000.0
2006-10-12 14:14:00,11.119,11.209,11.065,11.126,500000.0
2006-10-12 14:15:00,11.043,11.214,11.043,11.135,500000.0
2006-10-12 14:16:00,11.135,11.25,11.114,11.194,450000.0
2006-10-12 14:17:00,11.194,11.229,11.132,11.161,450000.0
2006-10-12 14:18:00,11.195,11.263,11.161,11.263,400000.0
2006-10-12 14:19:00,11.222,11.26,11.13,11.255,500000.0
2006-10-12 14:20:00,11.142,11.231,11.142,11.148,350000.0
2006-10-12 14:21:00,11.114,11.201,11.086,11.163,450000.0
2006-10-12 14:22:00,11.21,11.231,11.09,11.231,450000.0
2006-10-12 14:23:00,11.148,11.242,11.148,11.161,400000.0
2006-10-12 14:24:00,11.226,11.247,11.169,11.247,400000.0
2006-10-12 14:25:00,11.154,11.221,11.143,11.145,350000.0
2006-10-12 14:26:00,11.146,11.233,11.086,11.166,350000.0
2006-10-12 14:27:00,11.172,11.24,11.112,11.147,400000.0
2006-10-12 14:28:00,11.202,11.214,11.118,11.169,400000.0
2006-10-12 14:29:00,11.159,11.217,11.087,11.18,350000.0
2006-10-12 14:30:00,11.156,11.228,11.084,11.084,550000.0
2006-10-12 14:31:00,11.129,11.217,11.082,11.182,400000.0
2006-10-12 14:32:00,11.193,11.208,11.127,11.17,500000.0
2006-10-12 14:33:00,11.239,11.246,11.093,11.116,550000.0
2006-10-12 14:34:00,11.206,11.277,11.139,11.139,450000.0
2006-10-12 14:35:00,11.226,11.227,11.143,11.143,350000.0
2006-10-12 14:36:00,11.196,11.222,11.107,11.222,400000.0
2006-10-12 14:37:00,11.135,11.239,11.086,11.239,550000.0
2006-10-12 14:38:00,11.213,11.264,11.161,11.228,400000.0
2006-10-12 14:39:00,11.212,11.239,11.093,11.13,500000.0
2006-10-12 14:40:00,11.206,11.256,11.164,11.179,400000.0
2006-10-12 14:41:00,11.157,11.247,11.157,11.228,550000.0
2006-10-12 14:42:00,11.091,11.217,11.091,11.201,400000.0
2006-10-12 14:43:00,11.213,11.27,11.142,11.255,500000.0
2006-10-12 14:44:00,11.132,11.202,11.107,11.192,450000.0
2006-10-12 14:45:00,11.191,11.248,11.155,11.227,400000.0
2006-10-12 14:46:00,11.243,11.286,11.159,11.161,350000.0
2006-10-12 14:47:00,11.216,11.26,11.131,11.242,350000.0
2006-10-12 14:48:00,11.229,11.289,11.175,11.255,400000.0
2006-10-12 14:49:00,11.256,11.256,11.116,11.117,500000.0
2006-10-12 14:50:00,11.171,11.26,11.126,11.126,400000.0
2006-10-12 14:51:00,11.251,11.251,11.157,11.213,350000.0
2006-10-12 14:52:00,11.249,11.249,11.159,11.179,450000.0
2006-10-12 14:53:00,11.157,11.24,11.131,11.206,400000.0
2006-10-12 14:54:00,11.117,11.252,11.116,11.151,550000.0
2006-10-12 14:55:00,11.209,11.219,11.113,11.123,450000.0
2006-10-12 14:56:00,11.214,11.244,11.1,11.231,550000.0
2006-10-12 14:57:00,11.279,11.286,11.178,11.244,450000.0
2006-10-12 14:58:00,11.158,11.22,11.137,11.211,400000.0
2006-10-12 14:59:00,11.177,11.236,11.09,11.236,550000.0
2006-10-12 15:00:00,11.126,11.287,11.126,11.165,450000.0
2006-10-12 15:01:00,11.172,11.215,11.085,11.174,450000.0
2006-10-12 15:02:00,11.126,11.249,11.106,11.197,450000.0
2006-10-12 15:03:00,11.204,11.224,11.083,11.208,500000.0
2006-10-12 15:04:00,11.121,11.257,11.1,11.131,550000.0
2006-10-12 15:05:00,11.109,11.213,11.104,11.133,550000.0
2006-10-12 15:06:00,11.198,11.218,11.174,11.174,400000.0
2006-10-12 15:07:00,11.087,11.2,11.075,11.162,350000.0
2006-10-12 15:08:00,11.066,11.188,11.039,11.165,500000.0
2006-10-12 15:09:00,11.209,11.229,11.097,11.123,450000.0
2006-10-12 15:10:00,11.132,11.222,11.072,11.115,400000.0
2006-10-12 15:11:00,11.106,11.23,11.082,11.09,500000.0
2006-10-12 15:12:00,11.196,11.197,11.108,11.108,400000.0
2006-10-12 15:13:00,11.157,11.201,11.07,11.192,400000.0
2006-10-12 15:14:00,11.195,11.195,11.064,11.188,400000.0
2006-10-12 15:15:00,11.067,11.186,11.067,11.13,400000.0
2006-10-12 15:16:00,11.146,11.146,11.079,11.146,450000.0
2006-10-12 15:17:00,11.127,11.168,11.041,11.122,450000.0
2006-10-12 15:18:00,11.191,11.191,11.021,11.1,400000.0
2006-10-12 15:19:00,11.098,11.158,11.065,11.131,450000.0
2006-10-12 15:20:00,11.087,11.142,11.059,11.142,400000.0
2006-10-12 15:21:00,11.107,11.148,10.98,11.017,450000.0
2006-10-12 15:22:00,11.062,11.112,11.032,11.075,450000.0
2006-10-12 15:23:00,11.046,11.113,11.044,11.108,400000.0
2006-10-12 15:24:00,11.123,11.127,11.047,11.114,350000.0
2006-10-12 15:25:00,11.133,11.133,11.035,11.089,350000.0
2006-10-12 15:26:00,11.043,11.129,11.041,11.041,550000.0
2006-10-12 15:27:00,11.036,11.123,11.031,11.053,350000.0
2006-10-12 15:28:00,11.047,11.145,11.047,11.096,350000.0
2006-10-12 15:29:00,11.073,11.166,11.008,11.058,550000.0
2006-10-12 15:30:00,11.106,11.135,11.02,11.104,450000.0
2006-10-12 15:31:00,11.023,11.13,11.015,11.037,500000.0
2006-10-12 15:32:00,11.041,11.112,10.996,11.081,450000.0
2006-10-12 15:33:00,11.061,11.061,10.964,11.056,400000.0
2006-10-12 15:34:00,10.999,11.126,10.961,10.961,400000.0
2006-10-12 15:35:00,11.047,11.095,11.018,11.049,400000.0
2006-10-12 15:36:00,11.083,11.135,11.019,11.135,550000.0
2006-10-12 15:37:00,11.002,11.08,10.967,11.059,400000.0
2006-10-12 15:38:00,11.044,11.124,11.042,11.043,450000.0
2006-10-12 15:39:00,11.026,11.078,10.985,10.999,450000.0
2006-10-12 15:40:00,11.011,11.167,11.011,11.039,450000.0
2006-10-12 15:41:00,10.984,11.113,10.984,11.096,400000.0
2006-10-12 15:42:00,11.124,11.124,10.998,11.023,350000.0
2006-10-12 15:43:00,11.043,11.097,10.992,11.0,450000.0
2006-10-12 15:44:00,11.124,11.143,11.035,11.13,350000.0
2006-10-12 15:45:00,11.14,11.16,11.047,11.147,450000.0
2006-10-12 15:46:00,11.076,11.188,11.03,11.059,400000.0
2006-10-12 15:47:00,11.134,11.177,11.029,11.047,550000.0
2006-10-12 15:48:00,11.083,11.128,11.027,11.054,350000.0
2006-10-12 15:49:00,11.141,11.182,11.116,11.18,350000.0
2006-10-12 15:50:00,11.076,11.179,11.06,11.176,550000.0
2006-10-12 15:51:00,11.137,11.149,11.01,11.025,350000.0
2006-10-12 15:52:00,11.04,11.131,11.007,11.007,350000.0
2006-10-12 15:53:00,11.136,11.143,11.019,11.115,500000.0
2006-10-12 15:54:00,11.144,11.15,11.076,11.15,450000.0
2006-10-12 15:55:00,11.024,11.19,11.024,11.143,500000.0
2006-10-12 15:56:00,11.015,11.153,11.015,11.089,450000.0
2006-10-12 15:57:00,11.084,11.124,11.045,11.089,450000.0
2006-10-12 15:58:00,11.081,11.177,11.081,11.177,500000.0
2006-10-12 15:59:00,11.17,11.172,11.057,11.094,450000.0
2006-10-12 16:00:00,11.128,11.133,11.009,11.124,500000.0
2006-10-12 16:01:00,11.176,11.176,11.031,11.031,400000.0
2006-10-12 16:02:00,11.07,11.198,11.042,11.114,550000.0
2006-10-12 16:03:00,11.169,11.169,11.044,11.116,450000.0
2006-10-12 16:04:00,11.036,11.16,11.025,11.121,550000.0
2006-10-12 16:05:00,11.064,11.147,11.049,11.136,450000.0
2006-10-12 16:06:00,11.056,11.169,11.025,11.124,350000.0
2006-10-12 16:07:00,11.071,11.137,11.052,11.052,500000.0
2006-10-12 16:08:00,11.036,11.162,11.036,11.071,550000.0
2006-10-12 16:09:00,11.045,11.156,11.007,11.151,350000.0
2006-10-12 16:10:00,11.139,11.149,11.037,11.149,500000.0
2006-10-12 16:11:00,11.028,11.188,11.028,11.038,500000.0
2006-10-12 16:12:00,11.125,11.157,11.103,11.12,350000.0
2006-10-12 16:13:00,11.105,11.185,11.051,11.185,450000.0
2006-10-12 16:14:00,11.205,11.205,11.061,11.092,500000.0
2006-10-12 16:15:00,11.174,11.197,11.073,11.073,350000.0
2006-10-12 16:16:00,11.1,11.184,11.042,11.162,550000.0
2006-10-12 16:17:00,11.168,11.228,11.1,11.1,350000.0
2006-10-12 16:18:00,11.208,11.212,11.079,11.188,400000.0
2006-10-12 16:19:00,11.11,11.182,11.11,11.138,250000.0
2006-10-12 16:20:00,11.205,11.24,11.102,11.102,550000.0
2006-10-12 16:21:00,11.097,11.176,11.034,11.122,500000.0
2006-10-12 16:22:00,11.156,11.191,11.093,11.139,450000.0
2006-10-12 16:23:00,11.076,11.173,11.05,11.076,400000.0
2006-10-12 16:24:00,11.147,11.206,11.053,11.206,550000.0
2006-10-12 16:25:00,11.181,11.191,11.109,11.184,350000.0
2006-10-12 16:26:00,11.165,11.244,11.105,11.107,550000.0
2006-10-12 16:27:00,11.127,11.207,11.073,11.199,550000.0
2006-10-12 16:28:00,11.179,11.235,11.13,11.227,400000.0
2006-10-12 16:29:00,11.203,11.221,11.128,11.193,400000.0
2006-10-12 16:30:00,11.14,11.244,11.101,11.207,550000.0
2006-10-12 16:31:00,11.155,11.237,11.116,11.157,400000.0
2006-10-12 16:32:00,11.243,11.243,11.143,11.156,450000.0
2006-10-12 16:33:00,11.137,11.237,11.121,11.17,350000.0
2006-10-12 16:34:00,11.182,11.261,11.162,11.261,350000.0
2006-10-12 16:35:00,11.166,11.253,11.076,11.122,500000.0
2006-10-12 16:36:00,11.252,11.252,11.154,11.166,500000.0
2006-10-12 16:37:00,11.234,11.252,11.158,11.167,500000.0
2006-10-12 16:38:00,11.097,11.252,11.097,11.128,450000.0
2006-10-12 16:39:00,11.16,11.257,11.142,11.241,500000.0
2006-10-12 16:40:00,11.226,11.253,11.161,11.161,400000.0
2006-10-12 16:41:00,11.146,11.223,11.134,11.134,350000.0
2006-10-12 16:42:00,11.144,11.25,11.133,11.248,500000.0
2006-10-12 16:43:00,11.118,11.237,11.118,11.169,350000.0
2006-10-12 16:44:00,11.243,11.243,11.102,11.102,400000.0
2006-10-12 16:45:00,11.1,11.19,11.097,11.15,400000.0
2006-10-12 16:46:00,11.146,11.2,11.121,11.195,350000.0
2006-10-12 16:47:00,11.15,11.276,11.137,11.166,600000.0
2006-10-12 16:48:00,11.225,11.249,11.153,11.22,500000.0
2006-10-12 16:49:00,11.236,11.274,11.162,11.162,450000.0
2006-10-12 16:50:00,11.277,11.277,11.137,11.17,400000.0
2006-10-12 16:51:00,11.296,11.318,11.192,11.192,400000.0
2006-10-12 16:52:00,11.218,11.316,11.189,11.316,450000.0
2006-10-12 16:53:00,11.211,11.304,11.17,11.216,350000.0
2006-10-12 16:54:00,11.2,11.28,11.119,11.126,450000.0
2006-10-12 16:55:00,11.21,11.289,11.132,11.199,550000.0
2006-10-12 16:56:00,11.157,11.262,11.133,11.143,400000.0
2006-10-12 16:57:00,11.188,11.303,11.16,11.183,500000.0
2006-10-12 16:58:00,11.181,11.258,11.159,11.22,500000.0
2006-10-12 16:59:00,11.199,11.327,11.193,11.193,400000.0
2006-10-12 17:00:00,11.282,11.282,11.157,11.157,350000.0
2006-10-12 17:01:00,11.211,11.316,11.181,11.221,500000.0
2006-10-12 17:02:00,11.209,11.275,11.209,11.241,400000.0
2006-10-12 17:03:00,11.189,11.255,11.141,11.208,500000.0
2006-10-12 17:04:00,11.175,11.3,11.166,11.222,350000.0
2006-10-12 17:05:00,11.255,11.259,11.14,11.243,400000.0
2006-10-12 17:06:00,11.272,11.272,11.129,11.233,350000.0
2006-10-12 17:07:00,11.256,11.329,11.214,11.227,500000.0
2006-10-12 17:08:00,11.136,11.283,11.136,11.237,500000.0
2006-10-12 17:09:00,11.273,11.305,11.162,11.226,300000.0
2006-10-12 17:10:00,11.289,11.326,11.2,11.253,350000.0
2006-10-12 17:11:00,11.291,11.321,11.173,11.209,400000.0
2006-10-12 17:12:00,11.293,11.334,11.249,11.258,400000.0
2006-10-12 17:13:00,11.299,11.35,11.208,11.339,450000.0
2006-10-12 17:14:00,11.246,11.323,11.183,11.304,550000.0
2006-10-12 17:15:00,11.206,11.322,11.201,11.266,350000.0
2006-10-12 17:16:00,11.311,11.311,11.19,11.262,450000.0
2006-10-12 17:17:00,11.323,11.336,11.164,11.216,500000.0
2006-10-12 17:18:00,11.276,11.33,11.241,11.33,350000.0
2006-10-12 17:19:00,11.218,11.313,11.21,11.29,450000.0
2006-10-12 17:20:00,11.259,11.32,11.193,11.21,350000.0
2006-10-12 17:21:00,11.193,11.337,11.193,11.23,550000.0
2006-10-12 17:22:00,11.337,11.354,11.247,11.354,350000.0
2006-10-12 17:23:00,11.24,11.326,11.223,11.313,550000.0
2006-10-12 17:24:00,11.313,11.316,11.239,11.247,350000.0
2006-10-12 17:25:00,11.319,11.347,11.241,11.347,400000.0
2006-10-12 17:26:00,11.225,11.354,11.225,11.297,450000.0
2006-10-12 17:27:00,11.294,11.328,11.214,11.3,400000.0
2006-10-12 17:28:00,11.278,11.341,11.186,11.216,550000.0
2006-10-12 17:29:00,11.234,11.342,11.212,11.332,500000.0
2006-10-12 17:30:00,11.209,11.388,11.209,11.361,450000.0
2006-10-12 17:31:00,11.293,11.388,11.237,11.313,600000.0
2006-10-12 17:32:00,11.21,11.335,11.185,11.286,400000.0
2006-10-12 17:33:00,11.284,11.32,11.215,11.318,400000.0
2006-10-12 17:34:00,11.307,11.319,11.158,11.315,450000.0
2006-10-12 17:35:00,11.268,11.326,11.197,11.256,500000.0
2006-10-12 17:36:00,11.287,11.362,11.223,11.335,450000.0
2006-10-12 17:37:00,11.311,11.311,11.165,11.266,550000.0
2006-10-12 17:38:00,11.263,11.332,11.235,11.265,400000.0
2006-10-12 17:39:00,11.295,11.305,11.198,11.229,350000.0
2006-10-12 17:40:00,11.217,11.298,11.188,11.275,500000.0
2006-10-12 17:41:00,11.296,11.296,11.2,11.237,350000.0
2006-10-12 17:42:00,11.188,11.311,11.188,11.27,500000.0
2006-10-12 17:43:00,11.299,11.308,11.159,11.194,400000.0
2006-10-12 17:44:00,11.292,11.321,11.224,11.28,450000.0
2006-10-12 17:45:00,11.226,11.344,11.222,11.241,550000.0
2006-10-12 17:46:00,11.199,11.315,11.199,11.283,550000.0
2006-10-12 17:47:00,11.3,11.313,11.21,11.254,400000.0
2006-10-12 17:48:00,11.29,11.314,11.202,11.314,400000.0
2006-10-12 17:49:00,11.28,11.319,11.206,11.255,350000.0
2006-10-12 17:50:00,11.274,11.322,11.202,11.202,550000.0
2006-10-12 17:51:00,11.201,11.287,11.133,11.198,550000.0
2006-10-12 17:52:00,11.255,11.266,11.144,11.161,350000.0
2006-10-12 17:53:00,11.234,11.277,11.208,11.212,500000.0
2006-10-12 17:54:00,11.223,11.302,11.173,11.302,350000.0
2006-10-12 17:55:00,11.199,11.3,11.186,11.251,350000.0
2006-10-12 17:56:00,11.16,11.332,11.16,11.211,400000.0
2006-10-12 17:57:00,11.253,11.289,11.179,11.234,400000.0
2006-10-12 17:58:00,11.271,11.278,11.179,11.237,450000.0
2006-10-12 17:59:00,11.192,11.302,11.192,11.302,350000.0
2006-10-12 18:00:00,11.173,11.291,11.173,11.276,350000.0
2006-10-12 18:01:00,11.257,11.313,11.165,11.225,450000.0
2006-10-12 18:02:00,11.194,11.286,11.194,11.275,500000.0
2006-10-12 18:03:00,11.246,11.267,11.214,11.258,350000.0
2006-10-12 18:04:00,11.307,11.307,11.183,11.235,400000.0
2006-10-12 18:05:00,11.224,11.301,11.121,11.281,550000.0
2006-10-12 18:06:00,11.242,11.272,11.134,11.134,450000.0
2006-10-12 18:07:00,11.264,11.264,11.119,11.264,400000.0
2006-10-12 18:08:00,11.232,11.278,11.192,11.271,450000.0
2006-10-12 18:09:00,11.272,11.272,11.143,11.252,500000.0
2006-10-12 18:10:00,11.246,11.27,11.183,11.27,500000.0
2006-10-12 18:11:00,11.183,11.256,11.123,11.236,450000.0
2006-10-12 18:12:00,11.258,11.258,11.177,11.221,250000.0
2006-10-12 18:13:00,11.181,11.262,11.176,11.262,300000.0
2006-10-12 18:14:00,11.149,11.296,11.149,11.247,400000.0
2006-10-12 18:15:00,11.184,11.276,11.169,11.253,350000.0
2006-10-12 18:16:00,11.163,11.272,11.14,11.14,400000.0
2006-10-12 18:17:00,11.128,11.269,11.128,11.247,550000.0
2006-10-12 18:18:00,11.197,11.25,11.115,11.115,500000.0
2006-10-12 18:19:00,11.23,11.258,11.199,11.237,400000.0
2006-10-12 18:20:00,11.129,11.223,11.101,11.223,400000.0
2006-10-12 18:21:00,11.19,11.279,11.166,11.227,550000.0
2006-10-12 18:22:00,11.14,11.238,11.14,11.185,400000.0
2006-10-12 18:23:00,11.275,11.283,11.21,11.283,400000.0
2006-10-12 18:24:00,11.268,11.276,11.165,11.276,400000.0
2006-10-12 18:25:00,11.195,11.272,11.146,11.177,500000.0
2006-10-12 18:26:00,11.224,11.317,11.202,11.278,550000.0
2006-10-12 18:27:00,11.264,11.264,11.264,11.264,50000.0
2006-10-12 18:28:00,11.237,11.237,11.128,11.233,350000.0
2006-10-12 18:29:00,11.184,11.263,11.162,11.263,350000.0
2006-10-12 18:30:00,11.238,11.284,11.126,11.216,450000.0
2006-10-12 18:31:00,11.261,11.299,11.196,11.249,350000.0
2006-10-12 18:32:00,11.19,11.305,11.166,11.192,450000.0
2006-10-12 18:33:00,11.23,11.257,11.126,11.234,500000.0
2006-10-12 18:34:00,11.256,11.305,11.194,11.284,400000.0
2006-10-12 18:35:00,11.195,11.276,11.195,11.21,350000.0
2006-10-12 18:36:00,11.202,11.273,11.141,11.233,550000.0
2006-10-12 18:37:00,11.201,11.248,11.17,11.218,500000.0
2006-10-12 18:38:00,11.241,11.242,11.116,11.201,450000.0
2006-10-12 18:39:00,11.237,11.24,11.142,11.224,400000.0
2006-10-12 18:40:00,11.225,11.252,11.144,11.183,250000.0
2006-10-12 18:41:00,11.164,11.249,11.164,11.237,500000.0
2006-10-12 18:42:00,11.204,11.247,11.136,11.171,550000.0
2006-10-12 18:43:00,11.217,11.27,11.148,11.27,400000.0
2006-10-12 18:44:00,11.251,11.315,11.185,11.227,500000.0
2006-10-12 18:45:00,11.18,11.284,11.18,11.24,350000.0
2006-10-12 18:46:00,11.17,11.282,11.149,11.282,350000.0
2006-10-12 18:47:00,11.145,11.279,11.145,11.246,400000.0
2006-10-12 18:48:00,11.284,11.284,11.226,11.279,150000.0
2006-10-12 18:49:00,11.2,11.287,11.165,11.165,450000.0
2006-10-12 18:50:00,11.254,11.347,11.192,11.192,350000.0
2006-10-12 18:51:00,11.291,11.313,11.221,11.221,450000.0
2006-10-12 18:52:00,11.253,11.326,11.2,11.323,550000.0
2006-10-12 18:53:00,11.279,11.291,11.225,11.285,450000.0
2006-10-12 18:54:00,11.302,11.313,11.204,11.284,450000.0
2006-10-12 18:55:00,11.218,11.329,11.212,11.279,350000.0
2006-10-12 18:56:00,11.278,11.347,11.214,11.287,500000.0
2006-10-12 18:57:00,11.308,11.308,11.207,11.296,450000.0
2006-10-12 18:58:00,11.311,11.311,11.227,11.281,350000.0
2006-10-12 18:59:00,11.217,11.278,11.217,11.259,450000.0
2006-10-12 19:00:00,11.245,11.319,11.19,11.31,350000.0
2006-10-12 19:01:00,11.23,11.302,11.205,11.255,500000.0
2006-10-12 19:02:00,11.239,11.329,11.2,11.2,400000.0
2006-10-12 19:03:00,11.286,11.304,11.208,11.208,350000.0
2006-10-12 19:04:00,11.21,11.319,11.21,11.292,300000.0
2006-10-12 19:05:00,11.332,11.335,11.237,11.335,350000.0
2006-10-12 19:06:00,11.293,11.326,11.177,11.326,400000.0
2006-10-12 19:07:00,11.253,11.292,11.188,11.227,400000.0
2006-10-12 19:08:00,11.243,11.342,11.235,11.235,350000.0
2006-10-12 19:09:00,11.2,11.31,11.17,11.258,500000.0
2006-10-12 19:10:00,11.259,11.357,11.25,11.255,400000.0
2006-10-12 19:11:00,11.317,11.317,11.215,11.221,250000.0
2006-10-12 19:12:00,11.246,11.316,11.246,11.293,350000.0
2006-10-12 19:13:00,11.243,11.325,11.189,11.189,350000.0
2006-10-12 19:14:00,11.212,11.309,11.204,11.309,400000.0
2006-10-12 19:15:00,11.245,11.321,11.223,11.321,500000.0
2006-10-12 19:16:00,11.321,11.321,11.244,11.279,350000.0
2006-10-12 19:17:00,11.286,11.286,11.177,11.266,350000.0
2006-10-12 19:18:00,11.183,11.306,11.181,11.243,350000.0
2006-10-12 19:19:00,11.256,11.278,11.13,11.278,400000.0
2006-10-12 19:20:00,11.142,11.276,11.142,11.22,350000.0
2006-10-12 19:21:00,11.256,11.259,11.137,11.199,550000.0
2006-10-12 19:22:00,11.244,11.26,11.134,11.173,400000.0
2006-10-12 19:23:00,11.275,11.283,11.166,11.166,350000.0
2006-10-12 19:24:00,11.282,11.331,11.172,11.281,500000.0
2006-10-12 19:25:00,11.199,11.277,11.145,11.171,500000.0
2006-10-12 19:26:00,11.2,11.24,11.137,11.206,400000.0
2006-10-12 19:27:00,11.252,11.282,11.175,11.265,450000.0
2006-10-12 19:28:00,11.251,11.289,11.152,11.206,350000.0
2006-10-12 19:29:00,11.257,11.262,11.17,11.255,400000.0
2006-10-12 19:30:00,11.268,11.268,11.124,11.162,400000.0
2006-10-12 19:31:00,11.22,11.22,11.2,11.2,100000.0
2006-10-12 19:32:00,11.204,11.303,11.199,11.215,400000.0
2006-10-12 19:33:00,11.24,11.269,11.14,11.269,250000.0
2006-10-12 19:34:00,11.234,11.325,11.183,11.24,250000.0
2006-10-12 19:35:00,11.182,11.269,11.158,11.248,350000.0
2006-10-12 19:36:00,11.227,11.271,11.146,11.253,350000.0
2006-10-12 19:37:00,11.246,11.27,11.206,11.27,250000.0
2006-10-12 19:38:00,11.204,11.257,11.149,11.257,350000.0
2006-10-12 19:39:00,11.149,11.236,11.132,11.183,250000.0
2006-10-12 19:40:00,11.226,11.264,11.162,11.162,250000.0
2006-10-12 19:42:00,11.149,11.263,11.149,11.225,300000.0
2006-10-12 19:43:00,11.225,11.259,11.18,11.259,250000.0
2006-10-12 19:44:00,11.205,11.284,11.152,11.284,300000.0
2006-10-12 19:45:00,11.291,11.294,11.152,11.294,450000.0
2006-10-12 19:46:00,11.219,11.253,11.219,11.229,350000.0
2006-10-12 19:47:00,11.16,11.274,11.131,11.271,350000.0
2006-10-12 19:48:00,11.271,11.271,11.204,11.251,200000.0
2006-10-12 19:49:00,11.265,11.265,11.185,11.185,250000.0
2006-10-12 19:50:00,11.272,11.272,11.145,11.248,400000.0
2006-10-12 19:51:00,11.227,11.29,11.116,11.243,500000.0
2006-10-12 19:52:00,11.263,11.302,11.195,11.269,700000.0
2006-10-12 19:53:00,11.25,11.29,11.17,11.202,550000.0
2006-10-12 19:54:00,11.211,11.29,11.169,11.199,450000.0
2006-10-12 19:55:00,11.15,11.307,11.148,11.17,550000.0
2006-10-12 19:56:00,11.249,11.287,11.144,11.144,250000.0
2006-10-12 19:57:00,11.242,11.283,11.147,11.221,650000.0
2006-10-12 19:58:00,11.238,11.238,11.177,11.199,300000.0
2006-10-12 19:59:00,11.221,11.266,11.145,11.244,350000.0
2006-10-12 20:00:00,11.137,11.277,11.126,11.247,600000.0
2006-10-12 20:01:00,11.174,11.309,11.174,11.299,450000.0
2006-10-12 20:02:00,11.228,11.228,11.181,11.217,200000.0
2006-10-12 20:03:00,11.248,11.267,11.185,11.224,350000.0
2006-10-12 20:04:00,11.196,11.262,11.146,11.153,500000.0
2006-10-12 20:05:00,11.248,11.293,11.15,11.293,600000.0
2006-10-12 20:07:00,11.243,11.243,11.139,11.181,400000.0
2006-10-12 20:08:00,11.206,11.223,11.146,11.223,200000.0
2006-10-12 20:09:00,11.135,11.223,11.13,11.207,400000.0
2006-10-12 20:10:00,11.138,11.235,11.116,11.124,300000.0
2006-10-12 20:11:00,11.238,11.251,11.157,11.231,550000.0
2006-10-12 20:12:00,11.258,11.286,11.161,11.203,300000.0
2006-10-12 20:13:00,11.255,11.298,11.204,11.204,300000.0
2006-10-12 20:14:00,11.204,11.287,11.193,11.235,400000.0
2006-10-12 20:15:00,11.243,11.272,11.147,11.224,500000.0
2006-10-12 20:16:00,11.231,11.231,11.148,11.148,200000.0
2006-10-12 20:17:00,11.204,11.246,11.137,11.137,150000.0
2006-10-12 20:18:00,11.251,11.281,11.148,11.221,500000.0
2006-10-12 20:19:00,11.257,11.257,11.149,11.149,150000.0
2006-10-12 20:21:00,11.143,11.225,11.111,11.111,450000.0
2006-10-12 20:22:00,11.256,11.256,11.151,11.151,450000.0
2006-10-12 20:23:00,11.126,11.247,11.085,11.247,650000.0
2006-10-12 20:24:00,11.145,11.258,11.145,11.218,150000.0
2006-10-12 20:25:00,11.204,11.215,11.091,11.112,650000.0
2006-10-12 20:26:00,11.212,11.217,11.138,11.217,150000.0
2006-10-12 20:27:00,11.251,11.251,11.132,11.132,550000.0
2006-10-12 20:28:00,11.143,11.246,11.143,11.206,450000.0
2006-10-12 20:29:00,11.266,11.293,11.15,11.174,400000.0
2006-10-12 20:30:00,11.277,11.291,11.156,11.291,450000.0
2006-10-12 20:31:00,11.178,11.269,11.149,11.213,450000.0
2006-10-12 20:32:00,11.189,11.189,11.131,11.131,100000.0
2006-10-12 20:33:00,11.268,11.268,11.125,11.235,250000.0
2006-10-12 20:34:00,11.189,11.266,11.171,11.246,450000.0
2006-10-12 20:35:00,11.224,11.269,11.133,11.161,450000.0
2006-10-12 20:36:00,11.263,11.263,11.116,11.166,450000.0
2006-10-12 20:37:00,11.252,11.263,11.143,11.156,500000.0
2006-10-12 20:38:00,11.144,11.269,11.13,11.152,500000.0
2006-10-12 20:40:00,11.201,11.279,11.158,11.279,200000.0
2006-10-12 20:41:00,11.202,11.233,11.132,11.132,200000.0
2006-10-12 20:42:00,11.223,11.271,11.158,11.271,500000.0
2006-10-12 20:43:00,11.29,11.29,11.172,11.229,350000.0
2006-10-12 20:44:00,11.276,11.301,11.192,11.287,350000.0
2006-10-12 20:45:00,11.18,11.338,11.18,11.278,550000.0
2006-10-12 20:46:00,11.162,11.301,11.149,11.255,550000.0
2006-10-12 20:48:00,11.217,11.257,11.137,11.257,400000.0
2006-10-12 20:50:00,11.142,11.222,11.142,11.222,200000.0
2006-10-12 20:51:00,11.207,11.229,11.161,11.228,300000.0
2006-10-12 20:52:00,11.256,11.279,11.256,11.279,150000.0
2006-10-12 20:53:00,11.245,11.302,11.189,11.302,450000.0
2006-10-12 20:54:00,11.28,11.28,11.154,11.218,200000.0
2006-10-12 20:55:00,11.148,11.285,11.148,11.24,250000.0
2006-10-12 20:56:00,11.222,11.281,11.211,11.211,300000.0
2006-10-12 20:57:00,11.299,11.299,11.269,11.269,100000.0
2006-10-12 20:58:00,11.225,11.294,11.223,11.223,250000.0
2006-10-12 20:59:00,11.204,11.262,11.204,11.222,250000.0
2006-10-12 21:00:00,11.246,11.291,11.246,11.291,100000.0
2006-10-12 21:02:00,11.25,11.25,11.146,11.184,200000.0
2006-10-12 21:04:00,11.219,11.249,11.219,11.241,150000.0
2006-10-12 21:05:00,11.193,11.262,11.123,11.214,550000.0
2006-10-12 21:06:00,11.261,11.283,11.157,11.283,550000.0
2006-10-12 21:07:00,11.17,11.294,11.17,11.237,400000.0
2006-10-12 21:09:00,11.245,11.254,11.208,11.23,250000.0
2006-10-12 21:10:00,11.269,11.287,11.166,11.276,400000.0
2006-10-12 21:11:00,11.208,11.307,11.156,11.203,500000.0
2006-10-12 21:12:00,11.174,11.285,11.174,11.285,400000.0
2006-10-12 21:14:00,11.144,11.271,11.144,11.271,350000.0
2006-10-12 21:15:00,11.127,11.268,11.127,11.256,200000.0
2006-10-12 21:16:00,11.25,11.311,11.25,11.282,350000.0
2006-10-12 21:17:00,11.184,11.24,11.145,11.215,350000.0
2006-10-12 21:18:00,11.131,11.285,11.131,11.178,500000.0
2006-10-12 21:19:00,11.153,11.242,11.129,11.226,450000.0
2006-10-12 21:20:00,11.284,11.284,11.191,11.232,150000.0
2006-10-12 21:21:00,11.2,11.231,11.09,11.197,400000.0
2006-10-12 21:23:00,11.175,11.281,11.175,11.268,250000.0
2006-10-12 21:24:00,11.157,11.197,11.127,11.132,300000.0
2006-10-12 21:25:00,11.184,11.238,11.138,11.224,550000.0
2006-10-12 21:26:00,11.184,11.346,11.125,11.161,550000.0
2006-10-12 21:27:00,11.198,11.247,11.137,11.157,450000.0
2006-10-12 21:29:00,11.183,11.221,11.183,11.2,250000.0
2006-10-12 21:30:00,11.212,11.289,11.147,11.222,300000.0
2006-10-12 21:31:00,11.191,11.242,11.191,11.242,100000.0
2006-10-12 21:32:00,11.149,11.259,11.121,11.195,400000.0
2006-10-12 21:33:00,11.186,11.268,11.147,11.268,400000.0
2006-10-12 21:36:00,11.251,11.251,11.187,11.226,200000.0
2006-10-12 21:51:00,11.282,11.282,11.175,11.21,300000.0
2006-10-12 21:52:00,11.281,11.281,11.193,11.193,100000.0
2006-10-12 21:53:00,11.231,11.276,11.169,11.169,500000.0
2006-10-12 21:54:00,11.165,11.29,11.165,11.194,400000.0
2006-10-12 22:01:00,11.267,11.267,11.166,11.205,200000.0
2006-10-12 22:05:00,11.276,11.276,11.192,11.224,200000.0
2006-10-12 22:10:00,11.286,11.286,11.206,11.242,200000.0
2006-10-12 22:12:00,11.248,11.264,11.23,11.264,250000.0
2006-10-12 22:13:00,11.233,11.276,11.189,11.262,400000.0
2006-10-12 22:14:00,11.235,11.261,11.181,11.256,350000.0
2006-10-12 22:15:00,11.166,11.292,11.166,11.251,450000.0
2006-10-12 22:16:00,11.259,11.288,11.174,11.259,400000.0
2006-10-12 22:19:00,11.205,11.296,11.185,11.262,700000.0
2006-10-12 22:20:00,11.185,11.308,11.185,11.308,400000.0
2006-10-12 22:21:00,11.179,11.283,11.179,11.245,350000.0
2006-10-12 22:22:00,11.288,11.344,11.288,11.301,200000.0
2006-10-12 22:23:00,11.293,11.301,11.211,11.289,350000.0
2006-10-12 22:25:00,11.297,11.297,11.198,11.236,250000.0
2006-10-12 22:31:00,11.244,11.244,11.204,11.204,200000.0
2006-10-12 22:32:00,11.202,11.279,11.188,11.273,250000.0
2006-10-12 22:35:00,11.292,11.326,11.171,11.243,450000.0
2006-10-12 22:37:00,11.286,11.323,11.216,11.231,500000.0
2006-10-12 22:40:00,11.251,11.301,11.225,11.282,450000.0
2006-10-12 22:41:00,11.237,11.276,11.166,11.175,400000.0
2006-10-12 22:43:00,11.294,11.294,11.249,11.254,150000.0
2006-10-12 22:46:00,11.249,11.33,11.19,11.217,550000.0
2006-10-12 22:51:00,11.234,11.331,11.187,11.25,700000.0
2006-10-12 22:53:00,11.298,11.325,11.225,11.255,400000.0
2006-10-12 22:56:00,11.286,11.303,11.24,11.251,450000.0
2006-10-12 22:57:00,11.319,11.319,11.219,11.249,300000.0
2006-10-12 22:58:00,11.279,11.289,11.279,11.289,100000.0
2006-10-12 22:59:00,11.277,11.334,11.249,11.334,150000.0
2006-10-12 23:00:00,11.262,11.311,11.229,11.229,350000.0
2006-10-12 23:01:00,11.326,11.326,11.255,11.255,100000.0
2006-10-12 23:02:00,11.214,11.309,11.214,11.309,150000.0
2006-10-12 23:04:00,11.343,11.343,11.214,11.305,500000.0
2006-10-12 23:08:00,11.359,11.359,11.301,11.301,300000.0
2006-10-12 23:09:00,11.295,11.299,11.295,11.299,100000.0
2006-10-12 23:11:00,11.315,11.315,11.21,11.247,200000.0
2006-10-12 23:17:00,11.314,11.314,11.231,11.263,200000.0
2006-10-12 23:18:00,11.265,11.306,11.265,11.295,200000.0
2006-10-12 23:26:00,11.249,11.316,11.225,11.228,400000.0
2006-10-12 23:30:00,11.287,11.287,11.186,11.225,200000.0
2006-10-12 23:31:00,11.184,11.265,11.184,11.265,200000.0
2006-10-12 23:38:00,11.221,11.295,11.197,11.237,400000.0
2006-10-12 23:39:00,11.334,11.362,11.242,11.261,300000.0
2006-10-12 23:41:00,11.358,11.358,11.28,11.28,300000.0
2006-10-12 23:42:00,11.229,11.301,11.222,11.301,400000.0
2006-10-12 23:51:00,11.285,11.285,11.193,11.229,200000.0
2006-10-12 23:57:00,11.3,11.319,11.214,11.214,350000.0
2006-10-12 23:58:00,11.287,11.344,11.257,11.344,300000.0
2006-10-12 23:59:00,11.235,11.349,11.234,11.304,350000.0
2006-10-13 00:00:00,11.35,11.63,11.25,11.61,250000.0
2006-10-13 00:02:00,11.295,11.318,11.276,11.313,250000.0
2006-10-13 00:06:00,11.327,11.327,11.221,11.257,200000.0
2006-10-13 00:07:00,11.256,11.311,11.191,11.199,350000.0
2006-10-13 00:08:00,11.324,11.324,11.187,11.252,600000.0
2006-10-13 00:13:00,11.279,11.309,11.231,11.309,250000.0
2006-10-13 00:23:00,11.24,11.312,11.238,11.291,250000.0
2006-10-13 00:24:00,11.222,11.233,11.222,11.233,100000.0
2006-10-13 00:27:00,11.326,11.326,11.241,11.275,200000.0
2006-10-13 00:30:00,11.284,11.353,11.217,11.28,400000.0
2006-10-13 00:33:00,11.327,11.327,11.243,11.275,200000.0
2006-10-13 00:36:00,11.264,11.335,11.224,11.224,200000.0
2006-10-13 00:44:00,11.293,11.293,11.194,11.233,200000.0
2006-10-13 00:47:00,11.305,11.305,11.221,11.253,200000.0
2006-10-13 00:51:00,11.314,11.314,11.231,11.263,200000.0
2006-10-13 00:52:00,11.234,11.234,11.234,11.234,50000.0
2006-10-13 00:53:00,11.241,11.312,11.241,11.287,300000.0
2006-10-13 00:55:00,11.287,11.318,11.223,11.255,350000.0
2006-10-13 00:56:00,11.262,11.316,11.23,11.23,350000.0
2006-10-13 01:01:00,11.25,11.291,11.171,11.203,300000.0
2006-10-13 01:10:00,11.243,11.243,11.145,11.183,200000.0
2006-10-13 01:15:00,11.221,11.221,11.165,11.165,100000.0
2006-10-13 01:16:00,11.191,11.344,11.182,11.282,550000.0
2006-10-13 01:18:00,11.294,11.34,11.201,11.311,600000.0
2006-10-13 01:19:00,11.302,11.33,11.22,11.317,250000.0
2006-10-13 01:20:00,11.186,11.329,11.186,11.329,300000.0
2006-10-13 01:21:00,11.294,11.319,11.212,11.228,450000.0
2006-10-13 01:22:00,11.338,11.338,11.234,11.234,250000.0
2006-10-13 01:23:00,11.294,11.294,11.197,11.254,400000.0
2006-10-13 01:25:00,11.311,11.353,11.216,11.349,500000.0
2006-10-13 01:26:00,11.347,11.356,11.246,11.315,300000.0
2006-10-13 01:27:00,11.232,11.266,11.185,11.185,200000.0
2006-10-13 01:29:00,11.277,11.277,11.277,11.277,100000.0
2006-10-13 01:31:00,11.257,11.332,11.257,11.332,100000.0
2006-10-13 01:33:00,11.266,11.326,11.238,11.27,500000.0
2006-10-13 01:34:00,11.207,11.339,11.158,11.296,400000.0
2006-10-13 01:37:00,11.357,11.357,11.238,11.267,350000.0
2006-10-13 01:38:00,11.359,11.376,11.233,11.233,150000.0
2006-10-13 01:43:00,11.308,11.319,11.196,11.234,300000.0
2006-10-13 01:44:00,11.264,11.264,11.218,11.218,100000.0
2006-10-13 01:47:00,11.307,11.329,11.197,11.247,400000.0
2006-10-13 01:48:00,11.312,11.324,11.312,11.324,200000.0
2006-10-13 01:54:00,11.318,11.318,11.214,11.23,300000.0
2006-10-13 01:57:00,11.327,11.327,11.242,11.275,200000.0
2006-10-13 01:58:00,11.269,11.269,11.269,11.269,50000.0
2006-10-13 01:59:00,11.255,11.339,11.255,11.315,300000.0
2006-10-13 02:00:00,11.305,11.305,11.2,11.237,200000.0
2006-10-13 02:03:00,11.214,11.316,11.177,11.312,500000.0
2006-10-13 02:04:00,11.327,11.327,11.187,11.311,200000.0
2006-10-13 02:05:00,11.283,11.327,11.283,11.327,150000.0
2006-10-13 02:06:00,11.252,11.283,11.227,11.283,150000.0
2006-10-13 02:08:00,11.315,11.318,11.223,11.301,500000.0
2006-10-13 02:09:00,11.276,11.361,11.235,11.262,300000.0
2006-10-13 02:10:00,11.228,11.335,11.215,11.335,350000.0
2006-10-13 02:11:00,11.264,11.295,11.206,11.295,250000.0
2006-10-13 02:12:00,11.261,11.328,11.25,11.293,350000.0
2006-10-13 02:13:00,11.265,11.323,11.236,11.323,300000.0
2006-10-13 02:14:00,11.254,11.273,11.174,11.25,650000.0
2006-10-13 02:15:00,11.246,11.371,11.233,11.316,800000.0
2006-10-13 02:16:00,11.246,11.351,11.212,11.223,550000.0
2006-10-13 02:17:00,11.284,11.31,11.212,11.31,300000.0
2006-10-13 02:18:00,11.269,11.341,11.238,11.341,300000.0
2006-10-13 02:19:00,11.326,11.326,11.206,11.206,300000.0
2006-10-13 02:20:00,11.321,11.336,11.21,11.214,550000.0
2006-10-13 02:21:00,11.293,11.312,11.198,11.198,400000.0
2006-10-13 02:22:00,11.242,11.324,11.219,11.219,300000.0
2006-10-13 02:23:00,11.203,11.319,11.203,11.282,500000.0
2006-10-13 02:25:00,11.247,11.326,11.211,11.324,350000.0
2006-10-13 02:26:00,11.264,11.317,11.208,11.28,450000.0
2006-10-13 02:27:00,11.23,11.342,11.23,11.264,400000.0
2006-10-13 02:28:00,11.202,11.322,11.202,11.318,400000.0
2006-10-13 02:31:00,11.24,11.327,11.228,11.31,400000.0
2006-10-13 02:32:00,11.285,11.287,11.188,11.215,500000.0
2006-10-13 02:33:00,11.217,11.353,11.214,11.337,400000.0
2006-10-13 02:34:00,11.3,11.324,11.22,11.276,350000.0
2006-10-13 02:35:00,11.177,11.278,11.177,11.231,350000.0
2006-10-13 02:36:00,11.322,11.322,11.204,11.204,350000.0
2006-10-13 02:41:00,11.32,11.32,11.193,11.23,450000.0
2006-10-13 02:42:00,11.229,11.328,11.224,11.328,500000.0
2006-10-13 02:44:00,11.224,11.285,11.193,11.229,250000.0
2006-10-13 02:45:00,11.266,11.266,11.224,11.224,100000.0
2006-10-13 02:46:00,11.205,11.288,11.204,11.274,300000.0
2006-10-13 02:47:00,11.208,11.308,11.196,11.217,350000.0
2006-10-13 02:48:00,11.3,11.3,11.226,11.226,150000.0
2006-10-13 02:50:00,11.256,11.256,11.216,11.216,100000.0
2006-10-13 02:51:00,11.234,11.313,11.173,11.236,500000.0
2006-10-13 02:52:00,11.224,11.326,11.214,11.214,150000.0
2006-10-13 02:53:00,11.302,11.302,11.223,11.223,100000.0
2006-10-13 02:54:00,11.206,11.268,11.206,11.223,200000.0
2006-10-13 02:55:00,11.206,11.338,11.191,11.191,500000.0
2006-10-13 02:56:00,11.218,11.296,11.146,11.296,500000.0
2006-10-13 02:58:00,11.304,11.304,11.304,11.304,50000.0
2006-10-13 02:59:00,11.268,11.304,11.191,11.269,250000.0
2006-10-13 03:00:00,11.301,11.301,11.282,11.282,100000.0
2006-10-13 03:02:00,11.296,11.296,11.142,11.291,500000.0
2006-10-13 03:07:00,11.279,11.279,11.2,11.233,200000.0
2006-10-13 03:08:00,11.256,11.256,11.222,11.222,100000.0
2006-10-13 03:09:00,11.189,11.25,11.185,11.242,350000.0
2006-10-13 03:10:00,11.214,11.301,11.17,11.179,250000.0
2006-10-13 03:12:00,11.289,11.327,11.185,11.229,500000.0
2006-10-13 03:13:00,11.2,11.307,11.2,11.251,450000.0
2006-10-13 03:14:00,11.159,11.267,11.159,11.249,550000.0
2006-10-13 03:15:00,11.172,11.293,11.172,11.202,550000.0
2006-10-13 03:16:00,11.272,11.299,11.193,11.193,450000.0
2006-10-13 03:17:00,11.254,11.293,11.174,11.231,250000.0
2006-10-13 03:18:00,11.258,11.295,11.152,11.178,350000.0
2006-10-13 03:19:00,11.196,11.348,11.195,11.221,600000.0
2006-10-13 03:20:00,11.236,11.315,11.161,11.195,750000.0
2006-10-13 03:21:00,11.145,11.268,11.142,11.142,400000.0
2006-10-13 03:22:00,11.202,11.277,11.127,11.185,500000.0
2006-10-13 03:23:00,11.185,11.332,11.185,11.321,500000.0
2006-10-13 03:24:00,11.282,11.282,11.191,11.262,150000.0
2006-10-13 03:35:00,11.293,11.293,11.172,11.272,400000.0
2006-10-13 03:37:00,11.296,11.32,11.251,11.289,300000.0
2006-10-13 03:38:00,11.265,11.265,11.158,11.181,400000.0
2006-10-13 03:39:00,11.209,11.317,11.209,11.231,550000.0
2006-10-13 03:40:00,11.286,11.332,11.201,11.231,700000.0
2006-10-13 03:41:00,11.251,11.373,11.232,11.245,550000.0
2006-10-13 03:46:00,11.282,11.32,11.22,11.22,450000.0
2006-10-13 03:47:00,11.228,11.352,11.228,11.273,450000.0
2006-10-13 03:48:00,11.256,11.31,11.2,11.31,400000.0
2006-10-13 03:49:00,11.274,11.345,11.219,11.277,450000.0
2006-10-13 03:51:00,11.229,11.283,11.186,11.262,300000.0
2006-10-13 03:54:00,11.2,11.304,11.2,11.304,200000.0
2006-10-13 03:55:00,11.303,11.309,11.281,11.281,150000.0
2006-10-13 03:56:00,11.234,11.28,11.211,11.211,350000.0
2006-10-13 03:57:00,11.257,11.299,11.185,11.236,350000.0
2006-10-13 03:58:00,11.268,11.293,11.175,11.185,850000.0
2006-10-13 04:00:00,11.262,11.262,11.169,11.233,400000.0
2006-10-13 04:07:00,11.297,11.3,11.176,11.21,350000.0
2006-10-13 04:10:00,11.207,11.279,11.18,11.214,450000.0
2006-10-13 04:11:00,11.235,11.274,11.183,11.255,250000.0
2006-10-13 04:14:00,11.267,11.267,11.187,11.223,200000.0
2006-10-13 04:17:00,11.29,11.29,11.211,11.243,200000.0
2006-10-13 04:23:00,11.282,11.282,11.177,11.216,200000.0
2006-10-13 04:32:00,11.265,11.265,11.16,11.197,200000.0
2006-10-13 04:34:00,11.208,11.285,11.168,11.278,400000.0
2006-10-13 04:37:00,11.3,11.312,11.195,11.312,350000.0
2006-10-13 04:39:00,11.184,11.263,11.17,11.263,350000.0
2006-10-13 04:41:00,11.275,11.275,11.165,11.2,200000.0
2006-10-13 04:46:00,11.301,11.309,11.199,11.243,200000.0
2006-10-13 04:49:00,11.211,11.283,11.147,11.259,700000.0
2006-10-13 04:52:00,11.276,11.276,11.173,11.264,200000.0
2006-10-13 04:56:00,11.188,11.299,11.165,11.195,500000.0
2006-10-13 04:57:00,11.285,11.285,11.187,11.233,300000.0
2006-10-13 04:58:00,11.171,11.291,11.171,11.183,450000.0
2006-10-13 05:00:00,11.201,11.278,11.17,11.173,450000.0
2006-10-13 05:01:00,11.252,11.282,11.185,11.195,300000.0
2006-10-13 05:02:00,11.257,11.275,11.257,11.275,150000.0
2006-10-13 05:04:00,11.2,11.314,11.183,11.187,600000.0
2006-10-13 05:05:00,11.184,11.238,11.184,11.198,250000.0
2006-10-13 05:11:00,11.279,11.345,11.234,11.253,550000.0
2006-10-13 05:16:00,11.235,11.289,11.189,11.223,350000.0
2006-10-13 05:17:00,11.262,11.292,11.19,11.292,200000.0
2006-10-13 05:19:00,11.296,11.296,11.172,11.268,450000.0
2006-10-13 05:23:00,11.28,11.28,11.176,11.215,200000.0
2006-10-13 05:25:00,11.274,11.314,11.174,11.268,450000.0
2006-10-13 05:26:00,11.275,11.28,11.18,11.18,300000.0
2006-10-13 05:32:00,11.265,11.265,11.173,11.209,200000.0
2006-10-13 05:35:00,11.244,11.244,11.24,11.24,100000.0
2006-10-13 05:37:00,11.268,11.268,11.188,11.223,200000.0
2006-10-13 05:39:00,11.266,11.266,11.165,11.205,200000.0
2006-10-13 05:41:00,11.205,11.299,11.197,11.254,400000.0
2006-10-13 05:42:00,11.183,11.265,11.183,11.189,250000.0
2006-10-13 05:44:00,11.297,11.306,11.209,11.306,200000.0
2006-10-13 05:46:00,11.25,11.25,11.244,11.244,100000.0
2006-10-13 05:49:00,11.267,11.306,11.17,11.221,550000.0
2006-10-13 05:50:00,11.26,11.273,11.188,11.273,150000.0
2006-10-13 05:53:00,11.181,11.228,11.181,11.228,100000.0
2006-10-13 05:56:00,11.209,11.278,11.173,11.202,750000.0
2006-10-13 05:57:00,11.19,11.258,11.157,11.258,300000.0
2006-10-13 05:58:00,11.268,11.31,11.226,11.31,200000.0
2006-10-13 05:59:00,11.328,11.328,11.234,11.234,150000.0
2006-10-13 06:00:00,11.258,11.307,11.166,11.273,600000.0
2006-10-13 06:01:00,11.226,11.301,11.226,11.29,200000.0
2006-10-13 06:02:00,11.293,11.293,11.293,11.293,50000.0
2006-10-13 06:03:00,11.314,11.326,11.236,11.246,250000.0
2006-10-13 06:04:00,11.256,11.333,11.201,11.25,750000.0
2006-10-13 06:05:00,11.212,11.306,11.168,11.216,450000.0
2006-10-13 06:06:00,11.245,11.313,11.204,11.204,450000.0
2006-10-13 06:07:00,11.253,11.348,11.253,11.314,200000.0
2006-10-13 06:09:00,11.214,11.292,11.214,11.247,350000.0
2006-10-13 06:10:00,11.293,11.337,11.243,11.337,350000.0
2006-10-13 06:11:00,11.216,11.362,11.216,11.322,350000.0
2006-10-13 06:12:00,11.271,11.309,11.271,11.309,100000.0
2006-10-13 06:14:00,11.287,11.306,11.19,11.211,400000.0
2006-10-13 06:15:00,11.313,11.354,11.242,11.338,400000.0
2006-10-13 06:17:00,11.29,11.322,11.196,11.282,400000.0
2006-10-13 06:18:00,11.253,11.253,11.253,11.253,50000.0
2006-10-13 06:19:00,11.29,11.372,11.186,11.333,750000.0
2006-10-13 06:24:00,11.287,11.336,11.233,11.253,300000.0
2006-10-13 06:25:00,11.35,11.353,11.261,11.261,350000.0
2006-10-13 06:26:00,11.257,11.318,11.202,11.235,850000.0
2006-10-13 06:27:00,11.331,11.331,11.273,11.307,200000.0
2006-10-13 06:28:00,11.23,11.325,11.23,11.263,500000.0
2006-10-13 06:29:00,11.3,11.341,11.2,11.3,350000.0
2006-10-13 06:30:00,11.287,11.341,11.287,11.298,400000.0
2006-10-13 06:32:00,11.221,11.335,11.192,11.328,500000.0
2006-10-13 06:34:00,11.33,11.342,11.237,11.237,150000.0
2006-10-13 06:35:00,11.295,11.343,11.234,11.234,300000.0
2006-10-13 06:36:00,11.339,11.347,11.265,11.276,400000.0
2006-10-13 06:37:00,11.344,11.344,11.203,11.329,700000.0
2006-10-13 06:39:00,11.259,11.34,11.228,11.34,300000.0
2006-10-13 06:40:00,11.244,11.304,11.189,11.189,650000.0
2006-10-13 06:42:00,11.302,11.324,11.208,11.208,400000.0
2006-10-13 06:46:00,11.325,11.325,11.188,11.188,350000.0
2006-10-13 06:47:00,11.349,11.351,11.226,11.346,550000.0
2006-10-13 06:54:00,11.343,11.343,11.303,11.303,300000.0
2006-10-13 06:56:00,11.262,11.31,11.169,11.31,550000.0
2006-10-13 06:57:00,11.285,11.336,11.214,11.32,400000.0
2006-10-13 07:01:00,11.302,11.314,11.225,11.314,250000.0
2006-10-13 07:03:00,11.281,11.383,11.281,11.287,250000.0
2006-10-13 07:04:00,11.309,11.309,11.248,11.248,150000.0
2006-10-13 07:05:00,11.302,11.325,11.212,11.23,350000.0
2006-10-13 07:06:00,11.291,11.342,11.205,11.205,350000.0
2006-10-13 07:07:00,11.3,11.3,11.217,11.236,400000.0
2006-10-13 07:08:00,11.224,11.349,11.224,11.282,400000.0
2006-10-13 07:09:00,11.266,11.347,11.248,11.331,450000.0
2006-10-13 07:14:00,11.233,11.283,11.233,11.274,350000.0
2006-10-13 07:16:00,11.226,11.346,11.219,11.326,500000.0
2006-10-13 07:18:00,11.287,11.309,11.237,11.294,450000.0
2006-10-13 07:19:00,11.306,11.306,11.231,11.305,250000.0
2006-10-13 07:21:00,11.286,11.305,11.208,11.298,200000.0
2006-10-13 07:22:00,11.271,11.296,11.254,11.296,150000.0
2006-10-13 07:23:00,11.284,11.299,11.209,11.209,400000.0
2006-10-13 07:25:00,11.294,11.294,11.251,11.286,200000.0
2006-10-13 07:27:00,11.229,11.337,11.229,11.238,150000.0
2006-10-13 07:30:00,11.239,11.285,11.239,11.285,100000.0
2006-10-13 07:31:00,11.278,11.278,11.272,11.272,100000.0
2006-10-13 07:32:00,11.204,11.252,11.168,11.192,400000.0
2006-10-13 07:33:00,11.259,11.308,11.187,11.187,350000.0
2006-10-13 07:34:00,11.304,11.304,11.206,11.279,350000.0
2006-10-13 07:36:00,11.257,11.322,11.254,11.254,500000.0
2006-10-13 07:37:00,11.178,11.316,11.178,11.26,450000.0
2006-10-13 07:38:00,11.272,11.276,11.193,11.263,400000.0
2006-10-13 07:43:00,11.219,11.34,11.19,11.286,450000.0
2006-10-13 07:44:00,11.284,11.3,11.189,11.214,350000.0
2006-10-13 07:45:00,11.191,11.274,11.144,11.274,400000.0
2006-10-13 07:46:00,11.276,11.276,11.271,11.271,100000.0
2006-10-13 07:47:00,11.277,11.29,11.194,11.28,450000.0
2006-10-13 07:48:00,11.259,11.274,11.174,11.174,400000.0
2006-10-13 07:49:00,11.176,11.29,11.173,11.246,250000.0
2006-10-13 07:50:00,11.195,11.287,11.195,11.287,100000.0
2006-10-13 07:51:00,11.21,11.292,11.173,11.292,600000.0
2006-10-13 07:52:00,11.19,11.307,11.189,11.196,350000.0
2006-10-13 07:53:00,11.251,11.276,11.173,11.274,350000.0
2006-10-13 07:54:00,11.165,11.256,11.165,11.203,350000.0
2006-10-13 07:55:00,11.256,11.256,11.214,11.214,100000.0
2006-10-13 07:56:00,11.218,11.218,11.163,11.163,100000.0
2006-10-13 07:57:00,11.224,11.263,11.186,11.223,350000.0
2006-10-13 07:58:00,11.261,11.261,11.261,11.261,50000.0
2006-10-13 07:59:00,11.31,11.325,11.179,11.192,550000.0
2006-10-13 08:00:00,11.285,11.343,11.233,11.343,300000.0
2006-10-13 08:01:00,11.223,11.295,11.167,11.167,350000.0
2006-10-13 08:02:00,11.166,11.27,11.138,11.204,750000.0
2006-10-13 08:04:00,11.23,11.247,11.146,11.223,500000.0
2006-10-13 08:05:00,11.217,11.308,11.204,11.263,550000.0
2006-10-13 08:09:00,11.231,11.285,11.172,11.215,500000.0
2006-10-13 08:10:00,11.288,11.288,11.17,11.17,250000.0
2006-10-13 08:11:00,11.251,11.262,11.163,11.255,300000.0
2006-10-13 08:13:00,11.268,11.268,11.131,11.166,400000.0
2006-10-13 08:14:00,11.165,11.282,11.165,11.245,400000.0
2006-10-13 08:16:00,11.197,11.259,11.187,11.23,550000.0
2006-10-13 08:17:00,11.278,11.278,11.178,11.255,650000.0
2006-10-13 08:19:00,11.171,11.305,11.171,11.209,500000.0
2006-10-13 08:21:00,11.177,11.288,11.154,11.188,550000.0
2006-10-13 08:23:00,11.148,11.266,11.148,11.266,300000.0
2006-10-13 08:26:00,11.279,11.312,11.201,11.312,500000.0
2006-10-13 08:27:00,11.259,11.304,11.258,11.304,250000.0
2006-10-13 08:28:00,11.304,11.31,11.207,11.278,450000.0
2006-10-13 08:29:00,11.204,11.287,11.192,11.273,400000.0
2006-10-13 08:30:00,11.269,11.286,11.198,11.249,400000.0
2006-10-13 08:32:00,11.306,11.306,11.262,11.262,100000.0
2006-10-13 08:34:00,11.249,11.295,11.204,11.241,300000.0
2006-10-13 08:35:00,11.222,11.301,11.222,11.301,100000.0
2006-10-13 08:36:00,11.285,11.285,11.168,11.214,500000.0
2006-10-13 08:37:00,11.26,11.316,11.201,11.278,400000.0
2006-10-13 08:38:00,11.301,11.344,11.206,11.232,650000.0
2006-10-13 08:39:00,11.251,11.299,11.18,11.18,250000.0
2006-10-13 08:40:00,11.258,11.315,11.222,11.264,250000.0
2006-10-13 08:41:00,11.269,11.302,11.233,11.233,350000.0
2006-10-13 08:44:00,11.231,11.289,11.22,11.289,350000.0
2006-10-13 08:51:00,11.282,11.315,11.205,11.251,350000.0
2006-10-13 08:53:00,11.297,11.312,11.231,11.304,400000.0
2006-10-13 08:54:00,11.31,11.31,11.204,11.212,350000.0
2006-10-13 08:56:00,11.223,11.291,11.183,11.262,550000.0
2006-10-13 08:57:00,11.281,11.31,11.187,11.253,550000.0
2006-10-13 08:58:00,11.292,11.292,11.177,11.235,200000.0
2006-10-13 08:59:00,11.267,11.267,11.123,11.239,500000.0
2006-10-13 09:00:00,11.249,11.312,11.156,11.156,550000.0
2006-10-13 09:01:00,11.253,11.253,11.181,11.181,100000.0
2006-10-13 09:03:00,11.212,11.298,11.191,11.191,300000.0
2006-10-13 09:04:00,11.293,11.317,11.186,11.317,400000.0
2006-10-13 09:05:00,11.236,11.302,11.173,11.284,400000.0
2006-10-13 09:07:00,11.26,11.301,11.185,11.286,450000.0
2006-10-13 09:08:00,11.278,11.331,11.201,11.257,450000.0
2006-10-13 09:10:00,11.281,11.295,11.172,11.295,350000.0
2006-10-13 09:11:00,11.276,11.276,11.139,11.192,550000.0
2006-10-13 09:12:00,11.261,11.29,11.13,11.177,550000.0
2006-10-13 09:13:00,11.205,11.299,11.162,11.299,450000.0
2006-10-13 09:14:00,11.278,11.3,11.169,11.191,500000.0
2006-10-13 09:15:00,11.201,11.253,11.147,11.223,350000.0
2006-10-13 09:16:00,11.172,11.28,11.134,11.175,350000.0
2006-10-13 09:17:00,11.267,11.268,11.143,11.232,550000.0
2006-10-13 09:18:00,11.232,11.269,11.164,11.218,400000.0
2006-10-13 09:19:00,11.261,11.277,11.168,11.276,450000.0
2006-10-13 09:20:00,11.207,11.28,11.166,11.166,450000.0
2006-10-13 09:21:00,11.218,11.276,11.195,11.275,550000.0
2006-10-13 09:22:00,11.219,11.255,11.168,11.255,250000.0
2006-10-13 09:23:00,11.164,11.259,11.133,11.225,450000.0
2006-10-13 09:24:00,11.142,11.249,11.142,11.191,400000.0
2006-10-13 09:25:00,11.271,11.311,11.215,11.218,350000.0
2006-10-13 09:26:00,11.202,11.283,11.147,11.283,400000.0
2006-10-13 09:27:00,11.2,11.282,11.157,11.157,250000.0
2006-10-13 09:29:00,11.18,11.308,11.18,11.246,300000.0
2006-10-13 09:30:00,11.154,11.302,11.142,11.281,400000.0
2006-10-13 09:31:00,11.22,11.22,11.125,11.217,400000.0
2006-10-13 09:32:00,11.228,11.267,11.186,11.267,250000.0
2006-10-13 09:33:00,11.239,11.278,11.149,11.278,450000.0
2006-10-13 09:34:00,11.224,11.267,11.137,11.245,300000.0
2006-10-13 09:35:00,11.151,11.28,11.151,11.28,350000.0
2006-10-13 09:36:00,11.193,11.251,11.118,11.127,500000.0
2006-10-13 09:37:00,11.249,11.313,11.175,11.257,400000.0
2006-10-13 09:38:00,11.173,11.255,11.111,11.23,450000.0
2006-10-13 09:39:00,11.262,11.336,11.176,11.288,500000.0
2006-10-13 09:40:00,11.177,11.325,11.156,11.156,550000.0
2006-10-13 09:41:00,11.228,11.282,11.173,11.173,350000.0
2006-10-13 09:43:00,11.287,11.287,11.159,11.27,400000.0
2006-10-13 09:44:00,11.196,11.255,11.159,11.181,350000.0
2006-10-13 09:45:00,11.137,11.264,11.137,11.264,100000.0
2006-10-13 09:46:00,11.203,11.203,11.177,11.177,100000.0
2006-10-13 09:47:00,11.198,11.317,11.198,11.264,300000.0
2006-10-13 09:50:00,11.191,11.277,11.147,11.147,500000.0
2006-10-13 09:51:00,11.249,11.249,11.165,11.228,350000.0
2006-10-13 09:52:00,11.279,11.279,11.16,11.249,400000.0
2006-10-13 09:53:00,11.155,11.251,11.155,11.158,400000.0
2006-10-13 09:54:00,11.276,11.311,11.171,11.273,350000.0
2006-10-13 09:55:00,11.261,11.292,11.183,11.204,400000.0
2006-10-13 09:56:00,11.217,11.306,11.182,11.306,400000.0
2006-10-13 09:57:00,11.205,11.28,11.161,11.275,500000.0
2006-10-13 09:58:00,11.195,11.274,11.176,11.23,400000.0
2006-10-13 09:59:00,11.214,11.308,11.167,11.283,450000.0
2006-10-13 10:00:00,11.269,11.272,11.166,11.272,550000.0
2006-10-13 10:01:00,11.224,11.277,11.131,11.246,500000.0
2006-10-13 10:02:00,11.154,11.281,11.154,11.235,350000.0
2006-10-13 10:03:00,11.243,11.294,11.176,11.211,400000.0
2006-10-13 10:04:00,11.287,11.288,11.203,11.23,400000.0
2006-10-13 10:05:00,11.209,11.34,11.209,11.334,400000.0
2006-10-13 10:06:00,11.248,11.332,11.186,11.332,450000.0
2006-10-13 10:07:00,11.277,11.288,11.188,11.223,400000.0
2006-10-13 10:08:00,11.266,11.321,11.182,11.321,550000.0
2006-10-13 10:09:00,11.318,11.318,11.155,11.311,450000.0
2006-10-13 10:10:00,11.302,11.307,11.175,11.305,550000.0
2006-10-13 10:12:00,11.283,11.283,11.159,11.243,350000.0
2006-10-13 10:13:00,11.236,11.302,11.176,11.21,500000.0
2006-10-13 10:14:00,11.234,11.293,11.211,11.293,250000.0
2006-10-13 10:15:00,11.3,11.3,11.191,11.258,350000.0
2006-10-13 10:16:00,11.167,11.32,11.167,11.278,400000.0
2006-10-13 10:17:00,11.238,11.27,11.16,11.184,400000.0
2006-10-13 10:18:00,11.172,11.314,11.172,11.309,450000.0
2006-10-13 10:19:00,11.224,11.311,11.19,11.247,400000.0
2006-10-13 10:20:00,11.219,11.306,11.19,11.19,550000.0
2006-10-13 10:21:00,11.251,11.299,11.247,11.285,400000.0
2006-10-13 10:22:00,11.179,11.311,11.179,11.221,400000.0
2006-10-13 10:24:00,11.297,11.304,11.155,11.304,900000.0
2006-10-13 10:25:00,11.193,11.309,11.166,11.258,700000.0
2006-10-13 10:26:00,11.322,11.352,11.228,11.228,350000.0
2006-10-13 10:28:00,11.311,11.311,11.145,11.203,350000.0
2006-10-13 10:30:00,11.232,11.279,11.153,11.213,400000.0
2006-10-13 10:34:00,11.305,11.305,11.167,11.263,500000.0
2006-10-13 10:36:00,11.202,11.279,11.168,11.182,500000.0
2006-10-13 10:38:00,11.17,11.309,11.17,11.282,400000.0
2006-10-13 10:40:00,11.26,11.276,11.138,11.276,550000.0
2006-10-13 10:41:00,11.266,11.271,11.155,11.169,350000.0
2006-10-13 10:42:00,11.267,11.353,11.199,11.277,750000.0
2006-10-13 10:43:00,11.245,11.295,11.155,11.18,400000.0
2006-10-13 10:44:00,11.255,11.302,11.167,11.269,900000.0
2006-10-13 10:45:00,11.246,11.283,11.146,11.237,350000.0
2006-10-13 10:46:00,11.264,11.312,11.205,11.302,400000.0
2006-10-13 10:47:00,11.272,11.341,11.187,11.187,350000.0
2006-10-13 10:48:00,11.238,11.344,11.205,11.315,450000.0
2006-10-13 10:50:00,11.254,11.299,11.178,11.178,800000.0
2006-10-13 10:51:00,11.263,11.294,11.158,11.291,550000.0
2006-10-13 10:52:00,11.27,11.312,11.156,11.263,950000.0
2006-10-13 10:53:00,11.246,11.282,11.143,11.208,500000.0
2006-10-13 10:57:00,11.266,11.305,11.198,11.279,450000.0
2006-10-13 10:59:00,11.275,11.284,11.148,11.148,450000.0
2006-10-13 11:01:00,11.166,11.293,11.161,11.25,500000.0
2006-10-13 11:02:00,11.292,11.292,11.154,11.223,400000.0
2006-10-13 11:03:00,11.215,11.302,11.161,11.206,550000.0
2006-10-13 11:05:00,11.168,11.323,11.168,11.197,550000.0
2006-10-13 11:06:00,11.247,11.272,11.145,11.152,350000.0
2006-10-13 11:07:00,11.22,11.263,11.151,11.258,450000.0
2006-10-13 11:08:00,11.188,11.296,11.165,11.296,350000.0
2006-10-13 11:09:00,11.296,11.296,11.183,11.277,500000.0
2006-10-13 11:10:00,11.17,11.303,11.17,11.23,400000.0
2006-10-13 11:11:00,11.293,11.32,11.185,11.28,350000.0
2006-10-13 11:12:00,11.289,11.309,11.201,11.27,550000.0
2006-10-13 11:13:00,11.273,11.311,11.178,11.311,500000.0
2006-10-13 11:14:00,11.206,11.293,11.161,11.293,400000.0
2006-10-13 11:15:00,11.199,11.315,11.196,11.24,400000.0
2006-10-13 11:16:00,11.227,11.296,11.199,11.296,500000.0
2006-10-13 11:17:00,11.295,11.3,11.18,11.3,350000.0
2006-10-13 11:18:00,11.22,11.266,11.219,11.241,350000.0
2006-10-13 11:20:00,11.259,11.289,11.164,11.208,400000.0
2006-10-13 11:21:00,11.299,11.299,11.167,11.266,450000.0
2006-10-13 11:22:00,11.31,11.368,11.197,11.197,400000.0
2006-10-13 11:23:00,11.183,11.337,11.183,11.2,500000.0
2006-10-13 11:25:00,11.198,11.296,11.187,11.189,550000.0
2006-10-13 11:26:00,11.291,11.315,11.209,11.312,400000.0
2006-10-13 11:29:00,11.217,11.308,11.199,11.23,500000.0
2006-10-13 11:30:00,11.282,11.282,11.153,11.165,500000.0
2006-10-13 11:31:00,11.276,11.308,11.199,11.263,350000.0
2006-10-13 11:32:00,11.263,11.296,11.192,11.192,450000.0
2006-10-13 11:33:00,11.182,11.307,11.182,11.259,350000.0
2006-10-13 11:34:00,11.231,11.29,11.211,11.29,350000.0
2006-10-13 11:36:00,11.209,11.302,11.16,11.22,550000.0
2006-10-13 11:37:00,11.22,11.323,11.164,11.271,400000.0
2006-10-13 11:38:00,11.261,11.281,11.193,11.273,400000.0
2006-10-13 11:39:00,11.226,11.32,11.189,11.22,350000.0
2006-10-13 11:40:00,11.218,11.327,11.186,11.261,400000.0
2006-10-13 11:41:00,11.183,11.273,11.183,11.224,350000.0
2006-10-13 11:42:00,11.187,11.282,11.187,11.277,350000.0
2006-10-13 11:44:00,11.304,11.309,11.178,11.273,450000.0
2006-10-13 11:45:00,11.191,11.264,11.159,11.264,550000.0
2006-10-13 11:46:00,11.273,11.335,11.204,11.222,400000.0
2006-10-13 11:47:00,11.243,11.325,11.163,11.268,500000.0
2006-10-13 11:48:00,11.247,11.283,11.18,11.282,400000.0
2006-10-13 11:49:00,11.271,11.287,11.159,11.236,350000.0
2006-10-13 11:50:00,11.263,11.311,11.196,11.311,350000.0
2006-10-13 11:52:00,11.219,11.314,11.177,11.313,450000.0
2006-10-13 11:53:00,11.181,11.308,11.181,11.215,400000.0
2006-10-13 11:54:00,11.318,11.318,11.198,11.249,550000.0
2006-10-13 11:55:00,11.27,11.327,11.199,11.313,350000.0
2006-10-13 11:58:00,11.199,11.313,11.185,11.313,350000.0
2006-10-13 11:59:00,11.278,11.317,11.175,11.239,450000.0
2006-10-13 12:00:00,11.278,11.279,11.185,11.185,350000.0
2006-10-13 12:01:00,11.296,11.296,11.188,11.219,500000.0
2006-10-13 12:02:00,11.282,11.312,11.19,11.19,400000.0
2006-10-13 12:03:00,11.195,11.271,11.187,11.258,550000.0
2006-10-13 12:07:00,11.299,11.299,11.136,11.233,450000.0
2006-10-13 12:09:00,11.188,11.253,11.18,11.22,350000.0
2006-10-13 12:12:00,11.179,11.318,11.179,11.197,350000.0
2006-10-13 12:13:00,11.265,11.312,11.198,11.279,400000.0
2006-10-13 12:14:00,11.259,11.27,11.141,11.191,550000.0
2006-10-13 12:15:00,11.232,11.305,11.188,11.223,400000.0
2006-10-13 12:16:00,11.225,11.291,11.174,11.227,400000.0
2006-10-13 12:17:00,11.27,11.303,11.248,11.299,400000.0
2006-10-13 12:19:00,11.222,11.289,11.155,11.184,450000.0
2006-10-13 12:22:00,11.305,11.305,11.193,11.27,400000.0
2006-10-13 12:23:00,11.305,11.305,11.173,11.188,400000.0
2006-10-13 12:24:00,11.323,11.323,11.224,11.293,600000.0
2006-10-13 12:31:00,11.272,11.272,11.203,11.264,350000.0
2006-10-13 12:33:00,11.304,11.309,11.182,11.306,600000.0
2006-10-13 12:37:00,11.32,11.331,11.236,11.236,500000.0
2006-10-13 12:38:00,11.284,11.312,11.173,11.239,450000.0
2006-10-13 12:39:00,11.285,11.339,11.183,11.27,450000.0
2006-10-13 12:40:00,11.239,11.302,11.178,11.219,450000.0
2006-10-13 12:41:00,11.258,11.292,11.179,11.292,450000.0
2006-10-13 12:42:00,11.176,11.301,11.176,11.273,550000.0
2006-10-13 12:43:00,11.259,11.31,11.196,11.218,500000.0
2006-10-13 12:44:00,11.289,11.339,11.216,11.216,450000.0
2006-10-13 12:45:00,11.25,11.326,11.198,11.248,400000.0
2006-10-13 12:46:00,11.208,11.328,11.197,11.197,500000.0
2006-10-13 12:48:00,11.222,11.341,11.19,11.341,550000.0
2006-10-13 12:49:00,11.319,11.405,11.281,11.286,450000.0
2006-10-13 12:50:00,11.325,11.385,11.274,11.274,400000.0
2006-10-13 12:51:00,11.268,11.438,11.268,11.385,500000.0
2006-10-13 13:00:00,11.346,11.387,11.256,11.29,500000.0
2006-10-13 13:01:00,11.234,11.387,11.234,11.326,400000.0
2006-10-13 13:07:00,11.355,11.355,11.209,11.279,500000.0
2006-10-13 13:08:00,11.259,11.344,11.233,11.233,400000.0
2006-10-13 13:09:00,11.356,11.356,11.241,11.241,450000.0
2006-10-13 13:10:00,11.289,11.322,11.189,11.228,500000.0
2006-10-13 13:11:00,11.25,11.333,11.25,11.309,400000.0
2006-10-13 13:13:00,11.35,11.35,11.217,11.313,450000.0
2006-10-13 13:15:00,11.26,11.344,11.2,11.298,400000.0
2006-10-13 13:17:00,11.326,11.345,11.246,11.345,450000.0
2006-10-13 13:20:00,11.237,11.314,11.197,11.266,500000.0
2006-10-13 13:21:00,11.217,11.335,11.213,11.213,350000.0
2006-10-13 13:22:00,11.232,11.338,11.224,11.248,400000.0
2006-10-13 13:23:00,11.261,11.346,11.228,11.229,350000.0
2006-10-13 13:24:00,11.344,11.411,11.294,11.294,450000.0
2006-10-13 13:25:00,11.352,11.373,11.289,11.373,350000.0
2006-10-13 13:26:00,11.28,11.361,11.223,11.281,550000.0
2006-10-13 13:27:00,11.271,11.358,11.271,11.332,500000.0
2006-10-13 13:28:00,11.332,11.376,11.246,11.282,400000.0
2006-10-13 13:30:00,11.373,11.373,11.239,11.255,450000.0
2006-10-13 13:31:00,11.231,11.34,11.231,11.337,450000.0
2006-10-13 13:32:00,11.291,11.384,11.244,11.244,500000.0
2006-10-13 13:33:00,11.276,11.342,11.243,11.281,350000.0
2006-10-13 13:34:00,11.244,11.383,11.244,11.265,350000.0
2006-10-13 13:39:00,11.323,11.373,11.257,11.334,500000.0
2006-10-13 13:40:00,11.338,11.394,11.269,11.394,350000.0
2006-10-13 13:41:00,11.295,11.418,11.286,11.415,400000.0
2006-10-13 13:42:00,11.407,11.407,11.293,11.398,350000.0
2006-10-13 13:43:00,11.428,11.44,11.294,11.406,500000.0
2006-10-13 13:44:00,11.321,11.449,11.29,11.364,350000.0
2006-10-13 13:45:00,11.329,11.464,11.311,11.432,400000.0
2006-10-13 13:46:00,11.391,11.469,11.339,11.388,450000.0
2006-10-13 13:47:00,11.35,11.413,11.307,11.307,300000.0
2006-10-13 13:48:00,11.42,11.44,11.337,11.412,400000.0
2006-10-13 13:49:00,11.312,11.445,11.312,11.409,350000.0
2006-10-13 13:50:00,11.362,11.374,11.306,11.306,450000.0
2006-10-13 13:51:00,11.426,11.442,11.326,11.326,350000.0
2006-10-13 13:52:00,11.424,11.426,11.308,11.402,350000.0
2006-10-13 13:53:00,11.33,11.425,11.285,11.334,450000.0
2006-10-13 13:54:00,11.348,11.412,11.3,11.412,400000.0
2006-10-13 13:55:00,11.385,11.433,11.353,11.39,350000.0
2006-10-13 13:56:00,11.399,11.399,11.255,11.255,400000.0
2006-10-13 13:57:00,11.359,11.438,11.325,11.325,400000.0
2006-10-13 13:58:00,11.312,11.443,11.312,11.443,350000.0
2006-10-13 13:59:00,11.413,11.413,11.349,11.41,250000.0
2006-10-13 14:00:00,11.408,11.412,11.295,11.347,350000.0
2006-10-13 14:01:00,11.378,11.43,11.31,11.43,400000.0
2006-10-13 14:02:00,11.444,11.452,11.337,11.396,350000.0
2006-10-13 14:03:00,11.434,11.45,11.378,11.437,350000.0
2006-10-13 14:04:00,11.35,11.475,11.35,11.474,350000.0
2006-10-13 14:05:00,11.473,11.473,11.334,11.374,450000.0
2006-10-13 14:06:00,11.453,11.473,11.374,11.422,350000.0
2006-10-13 14:07:00,11.391,11.425,11.308,11.394,400000.0
2006-10-13 14:09:00,11.293,11.395,11.291,11.331,550000.0
2006-10-13 14:10:00,11.315,11.387,11.286,11.332,350000.0
2006-10-13 14:11:00,11.365,11.425,11.346,11.425,400000.0
2006-10-13 14:12:00,11.433,11.435,11.39,11.434,450000.0
2006-10-13 14:13:00,11.393,11.394,11.269,11.308,350000.0
2006-10-13 14:14:00,11.304,11.437,11.304,11.339,500000.0
2006-10-13 14:15:00,11.274,11.406,11.268,11.301,500000.0
2006-10-13 14:16:00,11.324,11.482,11.308,11.391,450000.0
2006-10-13 14:19:00,11.379,11.41,11.28,11.396,500000.0
2006-10-13 14:20:00,11.315,11.399,11.305,11.305,350000.0
2006-10-13 14:21:00,11.313,11.441,11.285,11.33,450000.0
2006-10-13 14:22:00,11.392,11.467,11.331,11.467,450000.0
2006-10-13 14:23:00,11.367,11.453,11.367,11.399,400000.0
2006-10-13 14:24:00,11.466,11.471,11.398,11.471,400000.0
2006-10-13 14:25:00,11.4,11.471,11.378,11.423,350000.0
2006-10-13 14:26:00,11.46,11.547,11.403,11.471,350000.0
2006-10-13 14:27:00,11.476,11.527,11.416,11.521,400000.0
2006-10-13 14:28:00,11.467,11.496,11.386,11.441,400000.0
2006-10-13 14:29:00,11.45,11.502,11.377,11.443,350000.0
2006-10-13 14:30:00,11.426,11.511,11.367,11.367,550000.0
2006-10-13 14:31:00,11.412,11.503,11.359,11.456,400000.0
2006-10-13 14:32:00,11.449,11.481,11.37,11.408,500000.0
2006-10-13 14:33:00,11.487,11.487,11.342,11.394,550000.0
2006-10-13 14:34:00,11.449,11.526,11.364,11.399,450000.0
2006-10-13 14:35:00,11.456,11.465,11.395,11.397,350000.0
2006-10-13 14:36:00,11.436,11.443,11.345,11.44,400000.0
2006-10-13 14:37:00,11.376,11.475,11.326,11.432,550000.0
2006-10-13 14:38:00,11.407,11.483,11.399,11.439,400000.0
2006-10-13 14:39:00,11.447,11.457,11.306,11.311,500000.0
2006-10-13 14:40:00,11.394,11.483,11.387,11.417,400000.0
2006-10-13 14:41:00,11.395,11.483,11.394,11.46,550000.0
2006-10-13 14:42:00,11.356,11.463,11.328,11.428,400000.0
2006-10-13 14:43:00,11.442,11.473,11.336,11.466,500000.0
2006-10-13 14:44:00,11.388,11.455,11.375,11.436,450000.0
2006-10-13 14:45:00,11.444,11.524,11.43,11.46,400000.0
2006-10-13 14:46:00,11.459,11.515,11.442,11.443,350000.0
2006-10-13 14:47:00,11.491,11.504,11.391,11.49,350000.0
2006-10-13 14:48:00,11.478,11.535,11.435,11.504,400000.0
2006-10-13 14:49:00,11.523,11.564,11.39,11.394,500000.0
2006-10-13 14:50:00,11.428,11.506,11.384,11.384,400000.0
2006-10-13 14:51:00,11.494,11.498,11.411,11.47,350000.0
2006-10-13 14:52:00,11.478,11.478,11.387,11.414,450000.0
2006-10-13 14:53:00,11.4,11.461,11.365,11.417,400000.0
2006-10-13 14:54:00,11.369,11.517,11.369,11.402,550000.0
2006-10-13 14:55:00,11.422,11.429,11.315,11.315,450000.0
2006-10-13 14:56:00,11.457,11.503,11.373,11.477,550000.0
2006-10-13 14:57:00,11.492,11.536,11.432,11.489,450000.0
2006-10-13 14:58:00,11.399,11.501,11.399,11.479,400000.0
2006-10-13 14:59:00,11.424,11.5,11.369,11.5,550000.0
2006-10-13 15:00:00,11.396,11.544,11.396,11.408,450000.0
2006-10-13 15:01:00,11.428,11.487,11.364,11.442,450000.0
2006-10-13 15:02:00,11.376,11.495,11.355,11.42,450000.0
2006-10-13 15:03:00,11.443,11.479,11.341,11.463,500000.0
2006-10-13 15:04:00,11.363,11.462,11.311,11.346,550000.0
2006-10-13 15:05:00,11.342,11.459,11.342,11.375,550000.0
2006-10-13 15:06:00,11.442,11.45,11.41,11.41,400000.0
2006-10-13 15:07:00,11.348,11.518,11.348,11.456,350000.0
2006-10-13 15:08:00,11.34,11.464,11.325,11.415,500000.0
2006-10-13 15:09:00,11.467,11.467,11.321,11.34,450000.0
2006-10-13 15:10:00,11.369,11.457,11.32,11.367,400000.0
2006-10-13 15:11:00,11.366,11.496,11.322,11.35,500000.0
2006-10-13 15:12:00,11.312,11.45,11.312,11.45,350000.0
2006-10-13 15:13:00,11.451,11.476,11.351,11.46,400000.0
2006-10-13 15:14:00,11.406,11.455,11.275,11.322,450000.0
2006-10-13 15:15:00,11.316,11.439,11.316,11.394,400000.0
2006-10-13 15:16:00,11.45,11.476,11.355,11.355,350000.0
2006-10-13 15:17:00,11.432,11.483,11.354,11.424,450000.0
2006-10-13 15:18:00,11.482,11.482,11.344,11.382,400000.0
2006-10-13 15:19:00,11.397,11.459,11.366,11.426,450000.0
2006-10-13 15:20:00,11.37,11.45,11.323,11.45,400000.0
2006-10-13 15:21:00,11.398,11.494,11.373,11.494,400000.0
2006-10-13 15:22:00,11.441,11.48,11.399,11.44,450000.0
2006-10-13 15:23:00,11.388,11.484,11.388,11.467,400000.0
2006-10-13 15:24:00,11.465,11.465,11.355,11.456,350000.0
2006-10-13 15:25:00,11.48,11.48,11.367,11.443,350000.0
2006-10-13 15:26:00,11.374,11.466,11.374,11.382,550000.0
2006-10-13 15:27:00,11.379,11.512,11.364,11.426,350000.0
2006-10-13 15:28:00,11.402,11.531,11.402,11.463,350000.0
2006-10-13 15:29:00,11.424,11.486,11.334,11.446,450000.0
2006-10-13 15:30:00,11.461,11.498,11.359,11.435,450000.0
2006-10-13 15:31:00,11.441,11.543,11.439,11.439,500000.0
2006-10-13 15:32:00,11.427,11.482,11.387,11.481,450000.0
2006-10-13 15:33:00,11.458,11.478,11.395,11.471,400000.0
2006-10-13 15:34:00,11.38,11.488,11.347,11.347,400000.0
2006-10-13 15:35:00,11.408,11.486,11.383,11.418,400000.0
2006-10-13 15:36:00,11.447,11.507,11.388,11.507,550000.0
2006-10-13 15:37:00,11.404,11.527,11.381,11.445,400000.0
2006-10-13 15:38:00,11.409,11.497,11.402,11.402,450000.0
2006-10-13 15:39:00,11.325,11.487,11.325,11.441,450000.0
2006-10-13 15:40:00,11.372,11.47,11.357,11.365,450000.0
2006-10-13 15:41:00,11.365,11.485,11.365,11.447,400000.0
2006-10-13 15:42:00,11.439,11.439,11.314,11.346,350000.0
2006-10-13 15:43:00,11.37,11.431,11.341,11.345,450000.0
2006-10-13 15:44:00,11.453,11.484,11.376,11.468,350000.0
2006-10-13 15:45:00,11.472,11.472,11.362,11.463,450000.0
2006-10-13 15:46:00,11.359,11.462,11.353,11.37,400000.0
2006-10-13 15:47:00,11.446,11.509,11.361,11.367,550000.0
2006-10-13 15:48:00,11.374,11.438,11.341,11.358,350000.0
2006-10-13 15:49:00,11.431,11.476,11.403,11.476,350000.0
2006-10-13 15:50:00,11.39,11.488,11.353,11.462,550000.0
2006-10-13 15:51:00,11.434,11.49,11.341,11.362,350000.0
2006-10-13 15:52:00,11.338,11.439,11.309,11.309,350000.0
2006-10-13 15:53:00,11.416,11.464,11.347,11.41,500000.0
2006-10-13 15:54:00,11.435,11.465,11.402,11.465,450000.0
2006-10-13 15:55:00,11.346,11.462,11.346,11.436,500000.0
2006-10-13 15:56:00,11.305,11.461,11.305,11.393,450000.0
2006-10-13 15:57:00,11.397,11.431,11.343,11.386,450000.0
2006-10-13 15:58:00,11.366,11.463,11.366,11.463,500000.0
2006-10-13 15:59:00,11.461,11.461,11.357,11.369,450000.0
2006-10-13 16:00:00,11.435,11.48,11.338,11.432,500000.0
2006-10-13 16:01:00,11.447,11.447,11.322,11.322,400000.0
2006-10-13 16:02:00,11.327,11.455,11.312,11.407,550000.0
2006-10-13 16:03:00,11.482,11.482,11.363,11.415,450000.0
2006-10-13 16:04:00,11.312,11.441,11.312,11.421,550000.0
2006-10-13 16:05:00,11.414,11.449,11.326,11.386,400000.0
2006-10-13 16:06:00,11.38,11.473,11.335,11.444,350000.0
2006-10-13 16:07:00,11.387,11.468,11.385,11.385,500000.0
2006-10-13 16:08:00,11.362,11.498,11.362,11.426,550000.0
2006-10-13 16:09:00,11.376,11.498,11.366,11.498,350000.0
2006-10-13 16:10:00,11.486,11.52,11.392,11.503,500000.0
2006-10-13 16:11:00,11.396,11.541,11.34,11.34,500000.0
2006-10-13 16:12:00,11.412,11.475,11.398,11.427,350000.0
2006-10-13 16:13:00,11.416,11.515,11.409,11.515,450000.0
2006-10-13 16:14:00,11.513,11.513,11.387,11.436,500000.0
2006-10-13 16:15:00,11.521,11.539,11.423,11.429,350000.0
2006-10-13 16:16:00,11.502,11.586,11.463,11.546,550000.0
2006-10-13 16:17:00,11.534,11.548,11.423,11.423,350000.0
2006-10-13 16:18:00,11.531,11.551,11.418,11.509,400000.0
2006-10-13 16:19:00,11.453,11.557,11.42,11.557,350000.0
2006-10-13 16:20:00,11.544,11.544,11.415,11.427,550000.0
2006-10-13 16:21:00,11.455,11.55,11.408,11.514,500000.0
2006-10-13 16:22:00,11.521,11.521,11.425,11.455,450000.0
2006-10-13 16:23:00,11.416,11.507,11.392,11.407,400000.0
2006-10-13 16:24:00,11.51,11.568,11.427,11.54,550000.0
2006-10-13 16:25:00,11.507,11.542,11.439,11.529,350000.0
2006-10-13 16:26:00,11.509,11.536,11.4,11.4,550000.0
2006-10-13 16:27:00,11.444,11.564,11.428,11.508,550000.0
2006-10-13 16:28:00,11.482,11.536,11.433,11.536,400000.0
2006-10-13 16:29:00,11.529,11.541,11.443,11.537,400000.0
2006-10-13 16:30:00,11.451,11.558,11.42,11.504,550000.0
2006-10-13 16:31:00,11.449,11.52,11.409,11.457,400000.0
2006-10-13 16:32:00,11.468,11.549,11.422,11.518,450000.0
2006-10-13 16:33:00,11.419,11.513,11.385,11.418,350000.0
2006-10-13 16:34:00,11.466,11.53,11.423,11.53,350000.0
2006-10-13 16:35:00,11.457,11.545,11.38,11.435,500000.0
2006-10-13 16:36:00,11.542,11.542,11.449,11.464,500000.0
2006-10-13 16:37:00,11.54,11.54,11.435,11.457,500000.0
2006-10-13 16:38:00,11.406,11.593,11.406,11.431,450000.0
2006-10-13 16:39:00,11.466,11.551,11.446,11.521,500000.0
2006-10-13 16:40:00,11.525,11.525,11.369,11.417,500000.0
2006-10-13 16:41:00,11.438,11.541,11.433,11.433,350000.0
2006-10-13 16:42:00,11.427,11.543,11.408,11.543,500000.0
2006-10-13 16:43:00,11.418,11.538,11.418,11.477,350000.0
2006-10-13 16:44:00,11.547,11.547,11.409,11.409,400000.0
2006-10-13 16:45:00,11.407,11.484,11.4,11.448,400000.0
2006-10-13 16:46:00,11.444,11.498,11.401,11.466,350000.0
2006-10-13 16:47:00,11.41,11.539,11.384,11.424,600000.0
2006-10-13 16:48:00,11.48,11.496,11.385,11.443,500000.0
2006-10-13 16:49:00,11.465,11.506,11.377,11.377,450000.0
2006-10-13 16:50:00,11.471,11.508,11.419,11.476,400000.0
2006-10-13 16:51:00,11.511,11.511,11.357,11.357,400000.0
2006-10-13 16:52:00,11.41,11.499,11.385,11.499,450000.0
2006-10-13 16:53:00,11.379,11.494,11.355,11.412,350000.0
2006-10-13 16:54:00,11.42,11.547,11.416,11.416,450000.0
2006-10-13 16:55:00,11.486,11.531,11.391,11.432,550000.0
2006-10-13 16:56:00,11.41,11.469,11.36,11.375,400000.0
2006-10-13 16:57:00,11.364,11.495,11.364,11.396,550000.0
2006-10-13 16:58:00,11.406,11.511,11.396,11.469,500000.0
2006-10-13 16:59:00,11.425,11.529,11.425,11.441,400000.0
2006-10-13 17:00:00,11.539,11.539,11.425,11.425,350000.0
2006-10-13 17:01:00,11.444,11.539,11.392,11.444,500000.0
2006-10-13 17:02:00,11.443,11.525,11.424,11.481,400000.0
2006-10-13 17:03:00,11.425,11.506,11.378,11.438,500000.0
2006-10-13 17:04:00,11.423,11.51,11.379,11.447,350000.0
2006-10-13 17:05:00,11.494,11.494,11.328,11.443,400000.0
2006-10-13 17:06:00,11.488,11.488,11.354,11.462,350000.0
2006-10-13 17:07:00,11.502,11.537,11.393,11.461,500000.0
2006-10-13 17:08:00,11.403,11.555,11.403,11.479,500000.0
2006-10-13 17:09:00,11.46,11.538,11.399,11.462,350000.0
2006-10-13 17:10:00,11.523,11.551,11.431,11.516,350000.0
2006-10-13 17:11:00,11.552,11.552,11.371,11.405,400000.0
2006-10-13 17:13:00,11.508,11.542,11.396,11.454,450000.0
2006-10-13 17:14:00,11.467,11.516,11.396,11.514,550000.0
2006-10-13 17:15:00,11.432,11.543,11.391,11.453,350000.0
2006-10-13 17:16:00,11.532,11.549,11.433,11.491,450000.0
2006-10-13 17:18:00,11.476,11.515,11.44,11.515,350000.0
2006-10-13 17:19:00,11.409,11.543,11.409,11.497,450000.0
2006-10-13 17:20:00,11.471,11.523,11.415,11.44,350000.0
2006-10-13 17:21:00,11.481,11.544,11.481,11.544,300000.0
2006-10-13 17:22:00,11.452,11.534,11.452,11.51,200000.0
2006-10-13 17:23:00,11.414,11.509,11.388,11.509,550000.0
2006-10-13 17:24:00,11.519,11.519,11.415,11.428,350000.0
2006-10-13 17:25:00,11.498,11.513,11.405,11.513,400000.0
2006-10-13 17:26:00,11.395,11.531,11.395,11.484,450000.0
2006-10-13 17:27:00,11.505,11.55,11.435,11.517,400000.0
2006-10-13 17:28:00,11.466,11.533,11.415,11.419,550000.0
2006-10-13 17:29:00,11.443,11.556,11.434,11.54,500000.0
2006-10-13 17:30:00,11.406,11.542,11.406,11.521,450000.0
2006-10-13 17:31:00,11.484,11.555,11.438,11.521,600000.0
2006-10-13 17:32:00,11.471,11.565,11.443,11.491,400000.0
2006-10-13 17:33:00,11.487,11.528,11.42,11.528,400000.0
2006-10-13 17:34:00,11.503,11.537,11.387,11.537,450000.0
2006-10-13 17:35:00,11.492,11.544,11.433,11.495,500000.0
2006-10-13 17:36:00,11.503,11.528,11.386,11.528,450000.0
2006-10-13 17:37:00,11.492,11.537,11.408,11.489,550000.0
2006-10-13 17:38:00,11.451,11.497,11.396,11.464,400000.0
2006-10-13 17:39:00,11.517,11.517,11.409,11.439,350000.0
2006-10-13 17:40:00,11.438,11.51,11.438,11.506,500000.0
2006-10-13 17:41:00,11.511,11.523,11.422,11.456,250000.0
2006-10-13 17:42:00,11.423,11.559,11.423,11.501,500000.0
2006-10-13 17:43:00,11.535,11.568,11.413,11.433,400000.0
2006-10-13 17:44:00,11.504,11.557,11.419,11.518,450000.0
2006-10-13 17:45:00,11.474,11.609,11.468,11.468,550000.0
2006-10-13 17:46:00,11.52,11.535,11.518,11.535,150000.0
2006-10-13 17:47:00,11.517,11.555,11.437,11.473,400000.0
2006-10-13 17:48:00,11.527,11.555,11.435,11.555,400000.0
2006-10-13 17:49:00,11.527,11.558,11.463,11.518,350000.0
2006-10-13 17:50:00,11.534,11.554,11.43,11.43,550000.0
2006-10-13 17:51:00,11.476,11.591,11.432,11.467,550000.0
2006-10-13 17:52:00,11.514,11.596,11.431,11.431,350000.0
2006-10-13 17:53:00,11.491,11.549,11.464,11.464,500000.0
2006-10-13 17:54:00,11.478,11.553,11.452,11.545,350000.0
2006-10-13 17:55:00,11.426,11.53,11.42,11.486,350000.0
2006-10-13 17:56:00,11.398,11.529,11.398,11.434,400000.0
2006-10-13 17:57:00,11.512,11.548,11.454,11.494,400000.0
2006-10-13 17:58:00,11.491,11.532,11.448,11.498,450000.0
2006-10-13 17:59:00,11.422,11.532,11.407,11.532,350000.0
2006-10-13 18:00:00,11.45,11.556,11.45,11.513,350000.0
2006-10-13 18:01:00,11.483,11.568,11.406,11.5,450000.0
2006-10-13 18:02:00,11.456,11.57,11.456,11.543,500000.0
2006-10-13 18:03:00,11.511,11.537,11.488,11.517,350000.0
2006-10-13 18:04:00,11.535,11.535,11.393,11.461,400000.0
2006-10-13 18:05:00,11.476,11.561,11.394,11.546,550000.0
2006-10-13 18:06:00,11.507,11.564,11.42,11.42,450000.0
2006-10-13 18:07:00,11.543,11.543,11.399,11.535,400000.0
2006-10-13 18:08:00,11.532,11.553,11.455,11.455,450000.0
2006-10-13 18:09:00,11.472,11.509,11.426,11.426,200000.0
2006-10-13 18:10:00,11.453,11.53,11.399,11.458,550000.0
2006-10-13 18:11:00,11.397,11.513,11.359,11.494,450000.0
2006-10-13 18:12:00,11.491,11.493,11.427,11.46,250000.0
2006-10-13 18:13:00,11.46,11.547,11.453,11.532,300000.0
2006-10-13 18:14:00,11.396,11.514,11.396,11.462,400000.0
2006-10-13 18:15:00,11.458,11.513,11.425,11.513,300000.0
2006-10-13 18:16:00,11.413,11.556,11.406,11.423,400000.0
2006-10-13 18:17:00,11.526,11.526,11.404,11.521,350000.0
2006-10-13 18:18:00,11.469,11.537,11.377,11.377,500000.0
2006-10-13 18:19:00,11.474,11.516,11.42,11.473,300000.0
2006-10-13 18:20:00,11.418,11.51,11.355,11.471,400000.0
2006-10-13 18:21:00,11.456,11.551,11.424,11.484,550000.0
2006-10-13 18:22:00,11.481,11.492,11.396,11.422,400000.0
2006-10-13 18:23:00,11.496,11.506,11.409,11.495,400000.0
2006-10-13 18:24:00,11.497,11.516,11.413,11.508,400000.0
2006-10-13 18:25:00,11.432,11.483,11.391,11.43,500000.0
2006-10-13 18:26:00,11.456,11.546,11.442,11.537,550000.0
2006-10-13 18:27:00,11.538,11.55,11.442,11.49,350000.0
2006-10-13 18:28:00,11.527,11.527,11.407,11.515,350000.0
2006-10-13 18:29:00,11.473,11.567,11.445,11.567,350000.0
2006-10-13 18:30:00,11.526,11.57,11.456,11.514,450000.0
2006-10-13 18:31:00,11.539,11.539,11.467,11.518,350000.0
2006-10-13 18:32:00,11.475,11.546,11.428,11.491,450000.0
2006-10-13 18:33:00,11.53,11.581,11.461,11.461,300000.0
2006-10-13 18:34:00,11.533,11.578,11.478,11.551,400000.0
2006-10-13 18:35:00,11.473,11.556,11.473,11.482,350000.0
2006-10-13 18:36:00,11.458,11.506,11.379,11.497,550000.0
2006-10-13 18:37:00,11.47,11.551,11.451,11.476,500000.0
2006-10-13 18:38:00,11.491,11.504,11.388,11.46,450000.0
2006-10-13 18:39:00,11.522,11.548,11.444,11.504,400000.0
2006-10-13 18:40:00,11.516,11.557,11.455,11.508,250000.0
2006-10-13 18:41:00,11.474,11.544,11.447,11.512,500000.0
2006-10-13 18:42:00,11.507,11.653,11.467,11.516,550000.0
2006-10-13 18:43:00,11.539,11.561,11.444,11.561,400000.0
2006-10-13 18:44:00,11.541,11.574,11.439,11.473,500000.0
2006-10-13 18:45:00,11.45,11.538,11.45,11.529,350000.0
2006-10-13 18:46:00,11.474,11.576,11.44,11.576,350000.0
2006-10-13 18:47:00,11.458,11.595,11.454,11.549,400000.0
2006-10-13 18:48:00,11.486,11.586,11.486,11.517,300000.0
2006-10-13 18:49:00,11.513,11.575,11.434,11.491,300000.0
2006-10-13 18:50:00,11.55,11.58,11.491,11.568,350000.0
2006-10-13 18:51:00,11.529,11.586,11.5,11.509,450000.0
2006-10-13 18:52:00,11.527,11.61,11.482,11.576,550000.0
2006-10-13 18:53:00,11.524,11.554,11.485,11.544,450000.0
2006-10-13 18:54:00,11.547,11.547,11.469,11.469,100000.0
2006-10-13 18:55:00,11.478,11.582,11.439,11.52,350000.0
2006-10-13 18:56:00,11.56,11.589,11.458,11.53,350000.0
2006-10-13 18:57:00,11.584,11.584,11.451,11.569,450000.0
2006-10-13 18:58:00,11.583,11.583,11.502,11.567,350000.0
2006-10-13 19:00:00,11.533,11.617,11.473,11.617,450000.0
2006-10-13 19:01:00,11.528,11.593,11.482,11.559,550000.0
2006-10-13 19:02:00,11.531,11.593,11.463,11.549,500000.0
2006-10-13 19:03:00,11.538,11.542,11.453,11.453,400000.0
2006-10-13 19:04:00,11.543,11.543,11.484,11.484,100000.0
2006-10-13 19:05:00,11.587,11.601,11.507,11.52,400000.0
2006-10-13 19:06:00,11.517,11.577,11.388,11.577,500000.0
2006-10-13 19:07:00,11.546,11.611,11.484,11.526,550000.0
2006-10-13 19:08:00,11.533,11.633,11.517,11.572,400000.0
2006-10-13 19:09:00,11.504,11.663,11.504,11.538,700000.0
2006-10-13 19:10:00,11.548,11.587,11.468,11.49,550000.0
2006-10-13 19:11:00,11.509,11.604,11.451,11.592,450000.0
2006-10-13 19:12:00,11.478,11.591,11.472,11.549,600000.0
2006-10-13 19:13:00,11.519,11.606,11.43,11.43,500000.0
2006-10-13 19:14:00,11.458,11.587,11.447,11.469,600000.0
2006-10-13 19:15:00,11.517,11.61,11.517,11.61,650000.0
2006-10-13 19:16:00,11.592,11.592,11.497,11.553,500000.0
2006-10-13 19:17:00,11.551,11.585,11.462,11.553,400000.0
2006-10-13 19:18:00,11.43,11.558,11.414,11.533,400000.0
2006-10-13 19:19:00,11.566,11.568,11.411,11.568,550000.0
2006-10-13 19:20:00,11.562,11.607,11.467,11.512,400000.0
2006-10-13 19:21:00,11.591,11.591,11.491,11.562,350000.0
2006-10-13 19:22:00,11.561,11.567,11.447,11.476,450000.0
2006-10-13 19:23:00,11.584,11.587,11.482,11.482,350000.0
2006-10-13 19:24:00,11.534,11.568,11.47,11.519,550000.0
2006-10-13 19:25:00,11.489,11.616,11.478,11.544,400000.0
2006-10-13 19:26:00,11.485,11.555,11.464,11.493,350000.0
2006-10-13 19:27:00,11.475,11.58,11.467,11.467,400000.0
2006-10-13 19:28:00,11.572,11.591,11.483,11.56,250000.0
2006-10-13 19:29:00,11.576,11.576,11.447,11.548,550000.0
2006-10-13 19:30:00,11.591,11.591,11.464,11.487,450000.0
2006-10-13 19:31:00,11.548,11.548,11.493,11.493,150000.0
2006-10-13 19:32:00,11.538,11.583,11.477,11.491,500000.0
2006-10-13 19:33:00,11.479,11.553,11.461,11.461,350000.0
2006-10-13 19:34:00,11.431,11.555,11.431,11.555,400000.0
2006-10-13 19:35:00,11.527,11.527,11.418,11.498,300000.0
2006-10-13 19:36:00,11.517,11.52,11.464,11.52,350000.0
2006-10-13 19:37:00,11.558,11.558,11.445,11.507,250000.0
2006-10-13 19:38:00,11.537,11.599,11.477,11.503,300000.0
2006-10-13 19:39:00,11.47,11.47,11.441,11.441,100000.0
2006-10-13 19:40:00,11.538,11.538,11.468,11.468,200000.0
2006-10-13 19:41:00,11.52,11.52,11.458,11.458,100000.0
2006-10-13 19:43:00,11.511,11.511,11.427,11.462,250000.0
2006-10-13 19:45:00,11.515,11.515,11.423,11.459,200000.0
2006-10-13 19:51:00,11.47,11.576,11.47,11.532,450000.0
2006-10-13 19:52:00,11.533,11.571,11.472,11.496,650000.0
2006-10-13 19:53:00,11.446,11.54,11.446,11.466,350000.0
2006-10-13 19:54:00,11.561,11.561,11.507,11.56,250000.0
2006-10-13 19:55:00,11.455,11.577,11.438,11.487,800000.0
2006-10-13 19:56:00,11.488,11.599,11.487,11.487,350000.0
2006-10-13 19:58:00,11.518,11.6,11.501,11.572,350000.0
2006-10-13 19:59:00,11.497,11.59,11.497,11.59,300000.0
2006-10-13 20:00:00,11.538,11.601,11.469,11.469,300000.0
2006-10-13 20:01:00,11.534,11.599,11.465,11.472,400000.0
2006-10-13 20:02:00,11.557,11.557,11.448,11.469,450000.0
2006-10-13 20:03:00,11.515,11.558,11.495,11.518,250000.0
2006-10-13 20:05:00,11.578,11.594,11.472,11.593,400000.0
2006-10-13 20:06:00,11.476,11.603,11.476,11.587,550000.0
2006-10-13 20:08:00,11.58,11.632,11.479,11.479,500000.0
2006-10-13 20:09:00,11.559,11.559,11.501,11.501,100000.0
2006-10-13 20:10:00,11.453,11.548,11.424,11.548,500000.0
2006-10-13 20:11:00,11.468,11.597,11.436,11.545,550000.0
2006-10-13 20:12:00,11.456,11.572,11.456,11.572,350000.0
2006-10-13 20:14:00,11.557,11.557,11.456,11.495,200000.0
2006-10-13 20:16:00,11.567,11.616,11.492,11.524,400000.0
2006-10-13 20:17:00,11.566,11.604,11.566,11.595,150000.0
2006-10-13 20:18:00,11.499,11.541,11.468,11.533,350000.0
2006-10-13 20:21:00,11.535,11.568,11.526,11.559,400000.0
2006-10-13 20:22:00,11.453,11.564,11.453,11.481,400000.0
2006-10-13 20:23:00,11.441,11.574,11.415,11.574,900000.0
2006-10-13 20:24:00,11.588,11.597,11.551,11.551,250000.0
2006-10-13 20:25:00,11.573,11.573,11.433,11.49,400000.0
2006-10-13 20:26:00,11.577,11.577,11.476,11.548,250000.0
2006-10-13 20:28:00,11.525,11.613,11.525,11.591,400000.0
2006-10-13 20:29:00,11.472,11.574,11.472,11.569,200000.0
2006-10-13 20:30:00,11.563,11.572,11.44,11.44,350000.0
2006-10-13 20:33:00,11.546,11.546,11.477,11.477,300000.0
2006-10-13 20:34:00,11.529,11.573,11.438,11.573,400000.0
2006-10-13 20:35:00,11.455,11.573,11.454,11.461,500000.0
2006-10-13 20:40:00,11.433,11.553,11.431,11.476,500000.0
2006-10-13 20:41:00,11.515,11.515,11.439,11.439,300000.0
2006-10-13 20:43:00,11.514,11.57,11.477,11.57,200000.0
2006-10-13 20:44:00,11.565,11.565,11.407,11.548,500000.0
2006-10-13 20:46:00,11.535,11.535,11.443,11.479,200000.0
2006-10-13 20:49:00,11.523,11.567,11.408,11.567,700000.0
2006-10-13 20:51:00,11.553,11.618,11.467,11.559,550000.0
2006-10-13 20:52:00,11.48,11.577,11.48,11.538,450000.0
2006-10-13 20:53:00,11.546,11.602,11.457,11.548,300000.0
2006-10-13 20:54:00,11.542,11.55,11.482,11.55,250000.0
2006-10-13 20:55:00,11.531,11.579,11.446,11.459,350000.0
2006-10-13 20:57:00,11.551,11.551,11.447,11.485,200000.0
2006-10-13 21:00:00,11.536,11.536,11.435,11.474,200000.0
2006-10-13 21:02:00,11.486,11.56,11.441,11.478,350000.0
2006-10-13 21:06:00,11.534,11.555,11.444,11.51,600000.0
2006-10-13 21:07:00,11.498,11.569,11.464,11.501,250000.0
2006-10-13 21:08:00,11.472,11.57,11.472,11.537,350000.0
2006-10-13 21:09:00,11.502,11.564,11.466,11.493,350000.0
2006-10-13 21:10:00,11.447,11.573,11.399,11.573,700000.0
2006-10-13 21:11:00,11.445,11.551,11.445,11.551,350000.0
2006-10-13 21:12:00,11.564,11.564,11.43,11.43,200000.0
2006-10-13 21:13:00,11.538,11.571,11.462,11.519,400000.0
2006-10-13 21:14:00,11.543,11.591,11.464,11.508,450000.0
2006-10-13 21:17:00,11.468,11.59,11.46,11.576,500000.0
2006-10-13 21:18:00,11.546,11.581,11.431,11.495,1000000.0
2006-10-13 21:19:00,11.468,11.578,11.457,11.54,700000.0
2006-10-13 21:20:00,11.566,11.597,11.456,11.548,350000.0
2006-10-13 21:21:00,11.569,11.582,11.485,11.493,500000.0
2006-10-13 21:22:00,11.492,11.635,11.481,11.486,600000.0
2006-10-13 21:25:00,11.448,11.548,11.448,11.534,350000.0
2006-10-13 21:26:00,11.555,11.618,11.472,11.484,550000.0
2006-10-13 21:30:00,11.437,11.556,11.437,11.556,250000.0
2006-10-13 21:31:00,11.481,11.607,11.481,11.607,150000.0
2006-10-13 21:34:00,11.484,11.563,11.459,11.459,550000.0
2006-10-13 21:35:00,11.524,11.542,11.482,11.482,350000.0
2006-10-13 21:38:00,11.528,11.569,11.471,11.508,300000.0
2006-10-13 21:39:00,11.521,11.599,11.521,11.527,300000.0
2006-10-13 21:40:00,11.518,11.553,11.461,11.553,450000.0
2006-10-13 21:41:00,11.524,11.592,11.462,11.486,400000.0
2006-10-13 21:45:00,11.475,11.629,11.475,11.504,450000.0
2006-10-13 21:46:00,11.596,11.603,11.475,11.522,450000.0
2006-10-13 21:47:00,11.555,11.555,11.507,11.51,250000.0
2006-10-13 21:48:00,11.579,11.579,11.468,11.577,350000.0
2006-10-13 21:49:00,11.519,11.603,11.468,11.592,650000.0
2006-10-13 21:50:00,11.578,11.587,11.474,11.474,350000.0
2006-10-13 21:51:00,11.55,11.589,11.55,11.589,150000.0
2006-10-13 21:52:00,11.595,11.595,11.454,11.463,300000.0
2006-10-13 21:53:00,11.575,11.593,11.52,11.534,350000.0
2006-10-13 21:54:00,11.491,11.595,11.468,11.595,350000.0
2006-10-13 21:55:00,11.571,11.6,11.476,11.6,350000.0
2006-10-13 21:56:00,11.583,11.612,11.495,11.565,450000.0
2006-10-13 21:57:00,11.565,11.6,11.533,11.565,300000.0
2006-10-13 21:59:00,11.557,11.588,11.463,11.561,350000.0
2006-10-13 22:02:00,11.545,11.581,11.446,11.52,550000.0
2006-10-13 22:03:00,11.558,11.581,11.446,11.466,550000.0
2006-10-13 22:04:00,11.489,11.558,11.474,11.544,400000.0
2006-10-13 22:05:00,11.582,11.616,11.502,11.534,300000.0
2006-10-13 22:09:00,11.563,11.598,11.459,11.459,350000.0
2006-10-13 22:10:00,11.552,11.581,11.476,11.535,600000.0
2006-10-13 22:11:00,11.559,11.618,11.493,11.573,400000.0
2006-10-13 22:12:00,11.585,11.585,11.518,11.585,300000.0
2006-10-13 22:13:00,11.53,11.612,11.526,11.582,650000.0
2006-10-13 22:17:00,11.602,11.602,11.48,11.569,500000.0
2006-10-13 22:21:00,11.564,11.604,11.494,11.604,500000.0
2006-10-13 22:22:00,11.515,11.598,11.503,11.537,400000.0
2006-10-13 22:23:00,11.529,11.581,11.49,11.556,500000.0
2006-10-13 22:24:00,11.595,11.595,11.494,11.494,250000.0
2006-10-13 22:25:00,11.539,11.594,11.5,11.56,350000.0
2006-10-13 22:26:00,11.547,11.558,11.432,11.465,350000.0
2006-10-13 22:28:00,11.466,11.573,11.45,11.488,600000.0
2006-10-13 22:30:00,11.539,11.54,11.417,11.434,450000.0
2006-10-13 22:33:00,11.547,11.581,11.457,11.496,400000.0
2006-10-13 22:34:00,11.52,11.576,11.509,11.509,150000.0
2006-10-13 22:35:00,11.56,11.581,11.457,11.581,250000.0
2006-10-13 22:36:00,11.554,11.572,11.453,11.458,400000.0
2006-10-13 22:44:00,11.567,11.567,11.474,11.514,350000.0
2006-10-13 22:49:00,11.56,11.56,11.456,11.495,200000.0
2006-10-13 22:51:00,11.567,11.567,11.405,11.543,500000.0
2006-10-13 22:54:00,11.531,11.533,11.531,11.533,100000.0
2006-10-15 23:09:00,11.534,11.54,11.534,11.54,100000.0
2006-10-15 23:15:00,11.554,11.554,11.455,11.494,200000.0
2006-10-15 23:24:00,11.488,11.584,11.488,11.584,300000.0
2006-10-15 23:28:00,11.543,11.543,11.541,11.541,100000.0
2006-10-15 23:38:00,11.564,11.564,11.481,11.513,200000.0
2006-10-15 23:40:00,11.516,11.556,11.484,11.484,300000.0
2006-10-16 00:00:00,11.537,11.599,11.493,11.599,600000.0
2006-10-16 00:01:00,11.623,11.623,11.461,11.569,700000.0
2006-10-16 00:02:00,11.558,11.567,11.463,11.463,400000.0
2006-10-16 00:03:00,11.619,11.619,11.488,11.582,300000.0
2006-10-16 00:04:00,11.472,11.604,11.472,11.536,250000.0
2006-10-16 00:05:00,11.566,11.609,11.495,11.541,250000.0
2006-10-16 00:06:00,11.586,11.631,11.475,11.587,550000.0
2006-10-16 00:07:00,11.592,11.626,11.532,11.567,400000.0
2006-10-16 00:08:00,11.499,11.549,11.49,11.515,250000.0
2006-10-16 00:09:00,11.559,11.586,11.492,11.579,450000.0
2006-10-16 00:12:00,11.583,11.583,11.56,11.578,150000.0
2006-10-16 00:13:00,11.552,11.57,11.496,11.568,250000.0
2006-10-16 00:17:00,11.52,11.611,11.48,11.548,550000.0
2006-10-16 00:18:00,11.523,11.67,11.498,11.502,450000.0
2006-10-16 00:19:00,11.54,11.6,11.496,11.547,500000.0
2006-10-16 00:20:00,11.542,11.638,11.51,11.557,400000.0
2006-10-16 00:21:00,11.566,11.62,11.519,11.552,350000.0
2006-10-16 00:25:00,11.509,11.627,11.509,11.615,600000.0
2006-10-16 00:26:00,11.622,11.643,11.513,11.513,400000.0
2006-10-16 00:27:00,11.565,11.653,11.492,11.492,250000.0
2006-10-16 00:28:00,11.549,11.621,11.517,11.621,250000.0
2006-10-16 00:31:00,11.588,11.592,11.481,11.522,350000.0
2006-10-16 00:32:00,11.566,11.602,11.488,11.537,450000.0
2006-10-16 00:35:00,11.559,11.623,11.5,11.623,350000.0
2006-10-16 00:36:00,11.519,11.634,11.514,11.586,500000.0
2006-10-16 00:37:00,11.613,11.625,11.483,11.625,550000.0
2006-10-16 00:38:00,11.612,11.612,11.492,11.536,500000.0
2006-10-16 00:44:00,11.606,11.606,11.522,11.554,200000.0
2006-10-16 00:47:00,11.516,11.637,11.516,11.532,500000.0
2006-10-16 00:51:00,11.523,11.618,11.478,11.525,350000.0
2006-10-16 00:52:00,11.535,11.629,11.518,11.518,350000.0
2006-10-16 00:54:00,11.586,11.601,11.502,11.539,300000.0
2006-10-16 00:55:00,11.601,11.601,11.468,11.557,200000.0
2006-10-16 00:59:00,11.574,11.574,11.49,11.524,200000.0
2006-10-16 01:01:00,11.591,11.649,11.508,11.537,300000.0
2006-10-16 01:02:00,11.486,11.494,11.486,11.494,100000.0
2006-10-16 01:05:00,11.577,11.625,11.525,11.62,400000.0
2006-10-16 01:11:00,11.559,11.619,11.499,11.499,450000.0
2006-10-16 01:16:00,11.523,11.62,11.523,11.586,400000.0
2006-10-16 01:17:00,11.604,11.649,11.522,11.608,500000.0
2006-10-16 01:20:00,11.529,11.596,11.501,11.542,350000.0
2006-10-16 01:25:00,11.614,11.632,11.531,11.557,350000.0
2006-10-16 01:26:00,11.517,11.628,11.517,11.628,400000.0
2006-10-16 01:27:00,11.614,11.614,11.538,11.543,500000.0
2006-10-16 01:28:00,11.626,11.626,11.473,11.578,600000.0
2006-10-16 01:29:00,11.574,11.63,11.469,11.63,450000.0
2006-10-16 01:30:00,11.549,11.631,11.517,11.586,350000.0
2006-10-16 01:32:00,11.478,11.503,11.478,11.5,150000.0
2006-10-16 01:34:00,11.525,11.665,11.509,11.598,400000.0
2006-10-16 01:35:00,11.585,11.585,11.494,11.577,550000.0
2006-10-16 01:37:00,11.591,11.594,11.509,11.594,300000.0
2006-10-16 01:40:00,11.619,11.619,11.491,11.567,250000.0
2006-10-16 01:42:00,11.517,11.667,11.493,11.505,400000.0
2006-10-16 01:45:00,11.583,11.589,11.486,11.526,250000.0
2006-10-16 01:47:00,11.594,11.632,11.504,11.632,400000.0
2006-10-16 01:49:00,11.511,11.586,11.475,11.53,500000.0
2006-10-16 01:52:00,11.585,11.585,11.493,11.529,200000.0
2006-10-16 01:56:00,11.585,11.585,11.493,11.529,200000.0
2006-10-16 02:00:00,11.572,11.572,11.445,11.463,400000.0
2006-10-16 02:01:00,11.581,11.592,11.531,11.592,200000.0
2006-10-16 02:03:00,11.604,11.619,11.486,11.588,450000.0
2006-10-16 02:04:00,11.594,11.594,11.496,11.544,250000.0
2006-10-16 02:05:00,11.482,11.56,11.482,11.559,350000.0
2006-10-16 02:06:00,11.514,11.586,11.48,11.499,300000.0
2006-10-16 02:07:00,11.521,11.581,11.482,11.493,600000.0
2006-10-16 02:08:00,11.569,11.589,11.483,11.506,700000.0
2006-10-16 02:09:00,11.562,11.59,11.521,11.548,500000.0
2006-10-16 02:10:00,11.491,11.59,11.491,11.552,400000.0
2006-10-16 02:11:00,11.615,11.615,11.51,11.607,550000.0
2006-10-16 02:12:00,11.602,11.602,11.462,11.561,550000.0
2006-10-16 02:13:00,11.53,11.609,11.489,11.493,350000.0
2006-10-16 02:14:00,11.559,11.594,11.454,11.541,850000.0
2006-10-16 02:15:00,11.547,11.67,11.502,11.621,1000000.0
2006-10-16 02:16:00,11.555,11.616,11.488,11.5,800000.0
2006-10-16 02:17:00,11.521,11.6,11.47,11.558,650000.0
2006-10-16 02:18:00,11.493,11.6,11.466,11.484,600000.0
2006-10-16 02:19:00,11.477,11.551,11.44,11.45,600000.0
2006-10-16 02:20:00,11.463,11.561,11.459,11.561,450000.0
2006-10-16 02:21:00,11.467,11.508,11.467,11.467,150000.0
2006-10-16 02:22:00,11.465,11.542,11.43,11.515,550000.0
2006-10-16 02:24:00,11.518,11.537,11.462,11.47,350000.0
2006-10-16 02:25:00,11.579,11.579,11.467,11.472,200000.0
2006-10-16 02:27:00,11.468,11.624,11.443,11.457,850000.0
2006-10-16 02:28:00,11.455,11.603,11.453,11.453,650000.0
2006-10-16 02:29:00,11.481,11.563,11.427,11.556,450000.0
2006-10-16 02:30:00,11.484,11.595,11.484,11.592,500000.0
2006-10-16 02:31:00,11.544,11.568,11.442,11.555,700000.0
2006-10-16 02:32:00,11.493,11.562,11.431,11.496,600000.0
2006-10-16 02:33:00,11.596,11.628,11.504,11.504,700000.0
2006-10-16 02:34:00,11.511,11.589,11.473,11.589,450000.0
2006-10-16 02:35:00,11.515,11.585,11.475,11.562,450000.0
2006-10-16 02:36:00,11.54,11.558,11.474,11.474,250000.0
2006-10-16 02:37:00,11.458,11.578,11.435,11.578,750000.0
2006-10-16 02:38:00,11.498,11.591,11.463,11.525,550000.0
2006-10-16 02:39:00,11.491,11.571,11.448,11.449,400000.0
2006-10-16 02:40:00,11.544,11.576,11.461,11.464,350000.0
2006-10-16 02:41:00,11.592,11.592,11.44,11.553,500000.0
2006-10-16 02:42:00,11.581,11.581,11.485,11.54,250000.0
2006-10-16 02:43:00,11.577,11.577,11.422,11.55,700000.0
2006-10-16 02:44:00,11.475,11.548,11.432,11.432,400000.0
2006-10-16 02:45:00,11.504,11.581,11.478,11.478,550000.0
2006-10-16 02:46:00,11.54,11.565,11.463,11.463,300000.0
2006-10-16 02:47:00,11.43,11.559,11.428,11.441,400000.0
2006-10-16 02:48:00,11.566,11.566,11.468,11.469,350000.0
2006-10-16 02:49:00,11.578,11.589,11.505,11.551,250000.0
2006-10-16 02:50:00,11.549,11.59,11.47,11.583,350000.0
2006-10-16 02:51:00,11.564,11.565,11.427,11.477,750000.0
2006-10-16 02:52:00,11.527,11.565,11.437,11.498,400000.0
2006-10-16 02:53:00,11.414,11.557,11.414,11.557,500000.0
2006-10-16 02:54:00,11.471,11.52,11.441,11.448,350000.0
2006-10-16 02:55:00,11.444,11.519,11.397,11.397,700000.0
2006-10-16 02:56:00,11.554,11.554,11.428,11.467,250000.0
2006-10-16 02:57:00,11.547,11.547,11.452,11.511,400000.0
2006-10-16 02:58:00,11.537,11.537,11.408,11.53,400000.0
2006-10-16 02:59:00,11.525,11.571,11.458,11.525,450000.0
2006-10-16 03:00:00,11.561,11.581,11.467,11.573,750000.0
2006-10-16 03:01:00,11.473,11.597,11.438,11.494,600000.0
2006-10-16 03:02:00,11.527,11.562,11.442,11.442,500000.0
2006-10-16 03:03:00,11.45,11.523,11.418,11.519,400000.0
2006-10-16 03:04:00,11.532,11.543,11.429,11.526,400000.0
2006-10-16 03:05:00,11.522,11.54,11.47,11.484,400000.0
2006-10-16 03:06:00,11.522,11.558,11.432,11.432,400000.0
2006-10-16 03:07:00,11.534,11.592,11.456,11.531,550000.0
2006-10-16 03:08:00,11.569,11.602,11.466,11.466,300000.0
2006-10-16 03:09:00,11.457,11.528,11.457,11.465,200000.0
2006-10-16 03:11:00,11.526,11.578,11.447,11.536,550000.0
2006-10-16 03:12:00,11.507,11.534,11.438,11.464,250000.0
2006-10-16 03:13:00,11.453,11.526,11.453,11.526,100000.0
2006-10-16 03:14:00,11.532,11.57,11.456,11.5,400000.0
2006-10-16 03:15:00,11.549,11.564,11.493,11.564,450000.0
2006-10-16 03:18:00,11.568,11.568,11.473,11.473,100000.0
2006-10-16 03:19:00,11.556,11.556,11.394,11.436,700000.0
2006-10-16 03:20:00,11.538,11.538,11.408,11.408,700000.0
2006-10-16 03:21:00,11.508,11.558,11.436,11.436,450000.0
2006-10-16 03:22:00,11.501,11.526,11.381,11.452,750000.0
2006-10-16 03:23:00,11.466,11.549,11.402,11.402,350000.0
2006-10-16 03:24:00,11.442,11.442,11.442,11.442,50000.0
2006-10-16 03:26:00,11.474,11.516,11.434,11.516,150000.0
2006-10-16 03:27:00,11.549,11.579,11.441,11.552,650000.0
2006-10-16 03:28:00,11.561,11.596,11.483,11.563,400000.0
2006-10-16 03:29:00,11.458,11.539,11.448,11.521,250000.0
2006-10-16 03:30:00,11.546,11.546,11.463,11.463,100000.0
2006-10-16 03:35:00,11.587,11.587,11.489,11.578,400000.0
2006-10-16 03:37:00,11.485,11.637,11.485,11.556,350000.0
2006-10-16 03:38:00,11.539,11.539,11.387,11.481,300000.0
2006-10-16 03:40:00,11.513,11.533,11.446,11.501,350000.0
2006-10-16 03:42:00,11.523,11.564,11.447,11.497,450000.0
2006-10-16 03:43:00,11.447,11.545,11.385,11.425,350000.0
2006-10-16 03:44:00,11.432,11.54,11.382,11.54,400000.0
2006-10-16 03:46:00,11.47,11.555,11.425,11.482,700000.0
2006-10-16 03:49:00,11.502,11.546,11.43,11.509,550000.0
2006-10-16 03:50:00,11.444,11.562,11.444,11.45,250000.0
2006-10-16 03:51:00,11.433,11.511,11.427,11.441,400000.0
2006-10-16 03:52:00,11.531,11.585,11.476,11.585,500000.0
2006-10-16 03:53:00,11.476,11.518,11.426,11.426,200000.0
2006-10-16 03:55:00,11.525,11.525,11.425,11.464,200000.0
2006-10-16 03:57:00,11.481,11.579,11.448,11.515,550000.0
2006-10-16 03:59:00,11.49,11.554,11.408,11.504,550000.0
2006-10-16 04:00:00,11.478,11.536,11.428,11.507,300000.0
2006-10-16 04:01:00,11.517,11.532,11.418,11.452,600000.0
2006-10-16 04:02:00,11.514,11.575,11.45,11.478,550000.0
2006-10-16 04:03:00,11.523,11.545,11.471,11.545,250000.0
2006-10-16 04:06:00,11.515,11.515,11.423,11.459,200000.0
2006-10-16 04:10:00,11.449,11.526,11.424,11.424,450000.0
2006-10-16 04:12:00,11.535,11.535,11.443,11.479,200000.0
2006-10-16 04:14:00,11.548,11.548,11.473,11.51,200000.0
2006-10-16 04:18:00,11.559,11.559,11.457,11.496,300000.0
2006-10-16 04:21:00,11.555,11.567,11.462,11.567,450000.0
2006-10-16 04:22:00,11.497,11.526,11.497,11.526,100000.0
2006-10-16 04:23:00,11.521,11.521,11.405,11.49,400000.0
2006-10-16 04:24:00,11.427,11.565,11.427,11.565,300000.0
2006-10-16 04:26:00,11.559,11.559,11.396,11.44,500000.0
2006-10-16 04:27:00,11.406,11.578,11.406,11.461,450000.0
2006-10-16 04:28:00,11.503,11.563,11.475,11.563,300000.0
2006-10-16 04:30:00,11.517,11.517,11.43,11.456,300000.0
2006-10-16 04:31:00,11.434,11.567,11.406,11.485,350000.0
2006-10-16 04:32:00,11.56,11.596,11.452,11.539,250000.0
2006-10-16 04:33:00,11.456,11.504,11.451,11.451,150000.0
2006-10-16 04:34:00,11.538,11.538,11.521,11.521,100000.0
2006-10-16 04:35:00,11.487,11.51,11.424,11.51,250000.0
2006-10-16 04:36:00,11.576,11.576,11.48,11.48,300000.0
2006-10-16 04:37:00,11.52,11.54,11.441,11.464,250000.0
2006-10-16 04:38:00,11.466,11.549,11.427,11.46,350000.0
2006-10-16 04:39:00,11.469,11.519,11.429,11.519,700000.0
2006-10-16 04:40:00,11.487,11.522,11.416,11.416,250000.0
2006-10-16 04:41:00,11.479,11.479,11.431,11.431,150000.0
2006-10-16 04:43:00,11.52,11.52,11.44,11.473,200000.0
2006-10-16 04:45:00,11.501,11.561,11.482,11.514,700000.0
2006-10-16 04:46:00,11.543,11.543,11.415,11.415,450000.0
2006-10-16 04:47:00,11.455,11.497,11.397,11.497,450000.0
2006-10-16 04:53:00,11.516,11.516,11.431,11.465,200000.0
2006-10-16 04:55:00,11.557,11.557,11.462,11.514,350000.0
2006-10-16 04:58:00,11.527,11.573,11.45,11.515,400000.0
2006-10-16 04:59:00,11.45,11.541,11.45,11.45,300000.0
2006-10-16 05:01:00,11.489,11.533,11.409,11.421,550000.0
2006-10-16 05:02:00,11.401,11.521,11.401,11.421,500000.0
2006-10-16 05:03:00,11.486,11.543,11.423,11.543,650000.0
2006-10-16 05:04:00,11.403,11.508,11.403,11.453,450000.0
2006-10-16 05:07:00,11.497,11.547,11.497,11.5,350000.0
2006-10-16 05:08:00,11.546,11.556,11.546,11.556,100000.0
2006-10-16 05:09:00,11.565,11.565,11.498,11.511,350000.0
2006-10-16 05:10:00,11.51,11.532,11.47,11.523,250000.0
2006-10-16 05:11:00,11.548,11.548,11.512,11.512,100000.0
2006-10-16 05:12:00,11.423,11.562,11.423,11.561,400000.0
2006-10-16 05:13:00,11.528,11.528,11.479,11.479,100000.0
2006-10-16 05:15:00,11.424,11.557,11.424,11.427,350000.0
2006-10-16 05:19:00,11.422,11.552,11.422,11.461,400000.0
2006-10-16 05:22:00,11.413,11.54,11.409,11.447,350000.0
2006-10-16 05:23:00,11.553,11.553,11.433,11.549,250000.0
2006-10-16 05:25:00,11.507,11.546,11.395,11.546,350000.0
2006-10-16 05:26:00,11.526,11.574,11.439,11.517,450000.0
2006-10-16 05:27:00,11.456,11.547,11.456,11.526,300000.0
2006-10-16 05:28:00,11.487,11.524,11.421,11.524,550000.0
2006-10-16 05:29:00,11.513,11.532,11.447,11.513,350000.0
2006-10-16 05:30:00,11.536,11.536,11.437,11.527,250000.0
2006-10-16 05:31:00,11.526,11.533,11.524,11.533,250000.0
2006-10-16 05:32:00,11.519,11.524,11.505,11.505,200000.0
2006-10-16 05:33:00,11.466,11.524,11.414,11.414,400000.0
2006-10-16 05:35:00,11.492,11.504,11.432,11.432,200000.0
2006-10-16 05:36:00,11.451,11.485,11.439,11.442,350000.0
2006-10-16 05:37:00,11.548,11.548,11.415,11.482,400000.0
2006-10-16 05:38:00,11.425,11.526,11.422,11.443,300000.0
2006-10-16 05:40:00,11.45,11.561,11.45,11.536,350000.0
2006-10-16 05:41:00,11.536,11.551,11.452,11.452,700000.0
2006-10-16 05:42:00,11.448,11.536,11.448,11.521,550000.0
2006-10-16 05:44:00,11.527,11.527,11.416,11.505,450000.0
2006-10-16 05:46:00,11.483,11.526,11.413,11.468,350000.0
2006-10-16 05:47:00,11.478,11.556,11.417,11.417,400000.0
2006-10-16 05:48:00,11.513,11.576,11.489,11.489,250000.0
2006-10-16 05:50:00,11.498,11.517,11.41,11.496,300000.0
2006-10-16 05:51:00,11.489,11.513,11.445,11.498,450000.0
2006-10-16 05:52:00,11.489,11.509,11.376,11.492,450000.0
2006-10-16 05:53:00,11.407,11.488,11.407,11.467,350000.0
2006-10-16 05:55:00,11.445,11.511,11.408,11.445,350000.0
2006-10-16 05:56:00,11.506,11.506,11.414,11.476,400000.0
2006-10-16 05:57:00,11.452,11.563,11.417,11.511,500000.0
2006-10-16 05:58:00,11.527,11.536,11.433,11.536,250000.0
2006-10-16 05:59:00,11.52,11.52,11.412,11.495,150000.0
2006-10-16 06:00:00,11.496,11.561,11.435,11.457,350000.0
2006-10-16 06:01:00,11.539,11.539,11.461,11.461,100000.0
2006-10-16 06:02:00,11.44,11.545,11.44,11.545,300000.0
2006-10-16 06:03:00,11.514,11.521,11.419,11.456,350000.0
2006-10-16 06:04:00,11.482,11.516,11.384,11.431,550000.0
2006-10-16 06:05:00,11.547,11.579,11.437,11.437,250000.0
2006-10-16 06:06:00,11.525,11.525,11.414,11.418,500000.0
2006-10-16 06:07:00,11.474,11.541,11.386,11.533,500000.0
2006-10-16 06:08:00,11.509,11.551,11.406,11.517,500000.0
2006-10-16 06:09:00,11.467,11.547,11.467,11.526,250000.0
2006-10-16 06:10:00,11.514,11.55,11.497,11.532,350000.0
2006-10-16 06:11:00,11.545,11.545,11.437,11.437,100000.0
2006-10-16 06:12:00,11.554,11.554,11.55,11.55,100000.0
2006-10-16 06:13:00,11.497,11.497,11.407,11.448,400000.0
2006-10-16 06:14:00,11.539,11.539,11.398,11.398,100000.0
2006-10-16 06:15:00,11.4,11.522,11.361,11.522,550000.0
2006-10-16 06:16:00,11.493,11.519,11.413,11.465,450000.0
2006-10-16 06:17:00,11.487,11.535,11.454,11.481,500000.0
2006-10-16 06:18:00,11.569,11.62,11.475,11.479,400000.0
2006-10-16 06:19:00,11.535,11.535,11.429,11.429,150000.0
2006-10-16 06:20:00,11.533,11.586,11.44,11.527,550000.0
2006-10-16 06:21:00,11.493,11.559,11.474,11.474,200000.0
2006-10-16 06:22:00,11.514,11.546,11.514,11.546,100000.0
2006-10-16 06:23:00,11.498,11.516,11.468,11.516,300000.0
2006-10-16 06:24:00,11.522,11.543,11.503,11.503,200000.0
2006-10-16 06:25:00,11.467,11.553,11.462,11.462,250000.0
2006-10-16 06:26:00,11.559,11.571,11.457,11.554,600000.0
2006-10-16 06:27:00,11.549,11.549,11.467,11.527,350000.0
2006-10-16 06:28:00,11.446,11.512,11.446,11.512,150000.0
2006-10-16 06:29:00,11.562,11.562,11.433,11.457,500000.0
2006-10-16 06:30:00,11.526,11.568,11.462,11.566,500000.0
2006-10-16 06:31:00,11.554,11.596,11.476,11.506,450000.0
2006-10-16 06:32:00,11.511,11.584,11.438,11.532,400000.0
2006-10-16 06:33:00,11.445,11.555,11.445,11.53,350000.0
2006-10-16 06:34:00,11.539,11.576,11.529,11.529,200000.0
2006-10-16 06:35:00,11.572,11.584,11.447,11.462,500000.0
2006-10-16 06:36:00,11.545,11.567,11.432,11.446,450000.0
2006-10-16 06:37:00,11.574,11.581,11.437,11.575,650000.0
2006-10-16 06:38:00,11.492,11.573,11.413,11.559,600000.0
2006-10-16 06:39:00,11.488,11.577,11.483,11.511,350000.0
2006-10-16 06:40:00,11.497,11.57,11.471,11.471,400000.0
2006-10-16 06:41:00,11.587,11.587,11.492,11.553,450000.0
2006-10-16 06:42:00,11.547,11.553,11.51,11.553,350000.0
2006-10-16 06:43:00,11.511,11.541,11.443,11.462,250000.0
2006-10-16 06:44:00,11.459,11.563,11.459,11.511,400000.0
2006-10-16 06:45:00,11.469,11.582,11.469,11.58,400000.0
2006-10-16 06:46:00,11.59,11.623,11.5,11.5,450000.0
2006-10-16 06:47:00,11.481,11.61,11.48,11.61,650000.0
2006-10-16 06:48:00,11.506,11.592,11.434,11.592,400000.0
2006-10-16 06:49:00,11.561,11.567,11.505,11.555,350000.0
2006-10-16 06:50:00,11.537,11.641,11.537,11.539,250000.0
2006-10-16 06:51:00,11.577,11.577,11.426,11.529,600000.0
2006-10-16 06:52:00,11.473,11.561,11.473,11.549,500000.0
2006-10-16 06:53:00,11.509,11.568,11.453,11.491,450000.0
2006-10-16 06:54:00,11.579,11.579,11.503,11.533,400000.0
2006-10-16 06:56:00,11.544,11.601,11.476,11.514,250000.0
2006-10-16 06:57:00,11.474,11.598,11.474,11.591,350000.0
2006-10-16 06:58:00,11.502,11.567,11.483,11.549,350000.0
2006-10-16 06:59:00,11.506,11.597,11.475,11.494,200000.0
2006-10-16 07:01:00,11.58,11.591,11.495,11.53,250000.0
2006-10-16 07:03:00,11.581,11.628,11.515,11.531,550000.0
2006-10-16 07:04:00,11.545,11.545,11.497,11.497,150000.0
2006-10-16 07:05:00,11.5,11.584,11.5,11.584,300000.0
2006-10-16 07:06:00,11.584,11.591,11.474,11.475,350000.0
2006-10-16 07:07:00,11.588,11.594,11.51,11.594,400000.0
2006-10-16 07:11:00,11.492,11.59,11.492,11.508,150000.0
2006-10-16 07:12:00,11.576,11.603,11.473,11.603,600000.0
2006-10-16 07:13:00,11.522,11.592,11.457,11.562,450000.0
2006-10-16 07:14:00,11.585,11.585,11.501,11.573,500000.0
2006-10-16 07:15:00,11.571,11.595,11.457,11.52,350000.0
2006-10-16 07:16:00,11.512,11.609,11.504,11.609,200000.0
2006-10-16 07:17:00,11.494,11.608,11.463,11.578,850000.0
2006-10-16 07:18:00,11.57,11.595,11.52,11.574,500000.0
2006-10-16 07:19:00,11.556,11.556,11.444,11.457,650000.0
2006-10-16 07:20:00,11.497,11.608,11.453,11.453,600000.0
2006-10-16 07:21:00,11.546,11.582,11.474,11.569,350000.0
2006-10-16 07:22:00,11.588,11.588,11.462,11.569,450000.0
2006-10-16 07:23:00,11.545,11.621,11.485,11.485,600000.0
2006-10-16 07:24:00,11.566,11.567,11.462,11.462,300000.0
2006-10-16 07:25:00,11.593,11.607,11.477,11.607,450000.0
2006-10-16 07:26:00,11.606,11.606,11.469,11.504,300000.0
2006-10-16 07:28:00,11.533,11.594,11.441,11.594,450000.0
2006-10-16 07:29:00,11.486,11.581,11.475,11.556,650000.0
2006-10-16 07:30:00,11.596,11.596,11.498,11.498,350000.0
2006-10-16 07:31:00,11.557,11.573,11.529,11.569,350000.0
2006-10-16 07:33:00,11.562,11.596,11.475,11.475,350000.0
2006-10-16 07:34:00,11.618,11.641,11.537,11.612,350000.0
2006-10-16 07:35:00,11.56,11.563,11.458,11.563,250000.0
2006-10-16 07:37:00,11.446,11.584,11.446,11.55,450000.0
2006-10-16 07:38:00,11.58,11.58,11.485,11.544,400000.0
2006-10-16 07:39:00,11.568,11.587,11.504,11.587,350000.0
2006-10-16 07:40:00,11.532,11.563,11.451,11.546,450000.0
2006-10-16 07:41:00,11.556,11.556,11.435,11.435,250000.0
2006-10-16 07:42:00,11.581,11.619,11.526,11.564,400000.0
2006-10-16 07:44:00,11.564,11.593,11.483,11.501,300000.0
2006-10-16 07:45:00,11.462,11.553,11.418,11.553,400000.0
2006-10-16 07:46:00,11.487,11.574,11.487,11.561,250000.0
2006-10-16 07:47:00,11.564,11.602,11.494,11.585,400000.0
2006-10-16 07:48:00,11.584,11.608,11.523,11.596,250000.0
2006-10-16 07:49:00,11.496,11.59,11.496,11.55,150000.0
2006-10-16 07:50:00,11.498,11.584,11.498,11.584,100000.0
2006-10-16 07:51:00,11.516,11.625,11.488,11.614,600000.0
2006-10-16 07:52:00,11.525,11.642,11.485,11.503,350000.0
2006-10-16 07:53:00,11.489,11.605,11.489,11.605,350000.0
2006-10-16 07:54:00,11.545,11.617,11.497,11.535,400000.0
2006-10-16 07:55:00,11.588,11.597,11.496,11.532,350000.0
2006-10-16 07:56:00,11.542,11.598,11.493,11.544,250000.0
2006-10-16 07:57:00,11.516,11.644,11.516,11.569,350000.0
2006-10-16 07:58:00,11.596,11.606,11.585,11.585,150000.0
2006-10-16 07:59:00,11.477,11.597,11.477,11.597,400000.0
2006-10-16 08:00:00,11.534,11.643,11.534,11.553,550000.0
2006-10-16 08:01:00,11.543,11.629,11.49,11.49,350000.0
2006-10-16 08:02:00,11.484,11.59,11.464,11.513,750000.0
2006-10-16 08:03:00,11.465,11.588,11.463,11.588,450000.0
2006-10-16 08:04:00,11.541,11.601,11.478,11.478,300000.0
2006-10-16 08:05:00,11.524,11.612,11.491,11.539,550000.0
2006-10-16 08:06:00,11.504,11.57,11.469,11.508,400000.0
2006-10-16 08:07:00,11.597,11.62,11.51,11.62,500000.0
2006-10-16 08:08:00,11.564,11.643,11.489,11.497,650000.0
2006-10-16 08:09:00,11.511,11.57,11.449,11.503,500000.0
2006-10-16 08:10:00,11.581,11.581,11.489,11.489,250000.0
2006-10-16 08:11:00,11.598,11.616,11.509,11.596,300000.0
2006-10-16 08:12:00,11.563,11.635,11.503,11.503,550000.0
2006-10-16 08:13:00,11.635,11.652,11.547,11.562,400000.0
2006-10-16 08:14:00,11.515,11.597,11.476,11.583,400000.0
2006-10-16 08:15:00,11.568,11.609,11.492,11.609,400000.0
2006-10-16 08:16:00,11.533,11.605,11.533,11.561,250000.0
2006-10-16 08:17:00,11.472,11.564,11.471,11.559,650000.0
2006-10-16 08:18:00,11.559,11.598,11.482,11.552,550000.0
2006-10-16 08:19:00,11.487,11.574,11.487,11.524,250000.0
2006-10-16 08:20:00,11.625,11.654,11.532,11.596,550000.0
2006-10-16 08:22:00,11.519,11.637,11.488,11.505,350000.0
2006-10-16 08:23:00,11.491,11.599,11.491,11.596,300000.0
2006-10-16 08:24:00,11.605,11.606,11.542,11.542,250000.0
2006-10-16 08:25:00,11.522,11.642,11.522,11.594,350000.0
2006-10-16 08:26:00,11.591,11.608,11.501,11.603,500000.0
2006-10-16 08:27:00,11.544,11.622,11.544,11.622,250000.0
2006-10-16 08:28:00,11.627,11.648,11.539,11.612,450000.0
2006-10-16 08:29:00,11.542,11.646,11.533,11.61,400000.0
2006-10-16 08:30:00,11.591,11.591,11.512,11.565,400000.0
2006-10-16 08:31:00,11.514,11.607,11.514,11.538,400000.0
2006-10-16 08:32:00,11.616,11.616,11.572,11.572,100000.0
2006-10-16 08:33:00,11.596,11.63,11.498,11.6,400000.0
2006-10-16 08:34:00,11.557,11.59,11.502,11.525,300000.0
2006-10-16 08:35:00,11.611,11.636,11.51,11.565,500000.0
2006-10-16 08:36:00,11.584,11.629,11.515,11.548,500000.0
2006-10-16 08:37:00,11.594,11.64,11.543,11.589,250000.0
2006-10-16 08:39:00,11.558,11.624,11.512,11.512,250000.0
2006-10-16 08:40:00,11.588,11.647,11.552,11.594,250000.0
2006-10-16 08:41:00,11.583,11.603,11.537,11.537,350000.0
2006-10-16 08:44:00,11.539,11.593,11.522,11.593,350000.0
2006-10-16 08:45:00,11.605,11.621,11.551,11.551,350000.0
2006-10-16 08:46:00,11.628,11.628,11.485,11.578,500000.0
2006-10-16 08:47:00,11.599,11.61,11.473,11.539,550000.0
2006-10-16 08:48:00,11.506,11.569,11.506,11.561,450000.0
2006-10-16 08:49:00,11.643,11.643,11.499,11.559,400000.0
2006-10-16 08:50:00,11.472,11.611,11.472,11.589,300000.0
2006-10-16 08:51:00,11.592,11.626,11.522,11.576,350000.0
2006-10-16 08:52:00,11.527,11.624,11.516,11.613,450000.0
2006-10-16 08:55:00,11.648,11.648,11.499,11.632,250000.0
2006-10-16 08:56:00,11.538,11.605,11.49,11.58,550000.0
2006-10-16 08:57:00,11.6,11.613,11.514,11.593,550000.0
2006-10-16 08:58:00,11.654,11.655,11.51,11.51,400000.0
2006-10-16 09:00:00,11.588,11.633,11.478,11.483,550000.0
2006-10-16 09:01:00,11.575,11.636,11.51,11.636,350000.0
2006-10-16 09:02:00,11.493,11.591,11.493,11.531,550000.0
2006-10-16 09:03:00,11.539,11.615,11.496,11.496,300000.0
2006-10-16 09:04:00,11.575,11.627,11.475,11.615,400000.0
2006-10-16 09:06:00,11.559,11.606,11.511,11.557,350000.0
2006-10-16 09:07:00,11.596,11.599,11.485,11.599,400000.0
2006-10-16 09:08:00,11.541,11.627,11.507,11.563,500000.0
2006-10-16 09:09:00,11.544,11.655,11.491,11.491,450000.0
2006-10-16 09:10:00,11.594,11.599,11.481,11.591,350000.0
2006-10-16 09:11:00,11.587,11.587,11.491,11.516,550000.0
2006-10-16 09:12:00,11.601,11.654,11.52,11.525,550000.0
2006-10-16 09:13:00,11.521,11.59,11.462,11.59,450000.0
2006-10-16 09:14:00,11.581,11.636,11.536,11.536,500000.0
2006-10-16 09:16:00,11.525,11.599,11.447,11.481,350000.0
2006-10-16 09:18:00,11.568,11.604,11.491,11.561,400000.0
2006-10-16 09:19:00,11.596,11.596,11.48,11.582,450000.0
2006-10-16 09:20:00,11.514,11.598,11.476,11.494,450000.0
2006-10-16 09:21:00,11.55,11.607,11.501,11.607,550000.0
2006-10-16 09:22:00,11.612,11.617,11.482,11.608,550000.0
2006-10-16 09:23:00,11.528,11.626,11.489,11.592,450000.0
2006-10-16 09:24:00,11.493,11.571,11.493,11.547,400000.0
2006-10-16 09:25:00,11.62,11.62,11.482,11.52,350000.0
2006-10-16 09:26:00,11.521,11.521,11.521,11.521,50000.0
2006-10-16 09:27:00,11.598,11.609,11.493,11.493,450000.0
2006-10-16 09:28:00,11.514,11.583,11.482,11.583,350000.0
2006-10-16 09:29:00,11.52,11.637,11.52,11.613,300000.0
2006-10-16 09:30:00,11.532,11.643,11.503,11.641,400000.0
2006-10-16 09:31:00,11.596,11.596,11.497,11.555,400000.0
2006-10-16 09:32:00,11.56,11.619,11.52,11.619,250000.0
2006-10-16 09:33:00,11.581,11.626,11.47,11.626,450000.0
2006-10-16 09:34:00,11.591,11.631,11.496,11.591,300000.0
2006-10-16 09:35:00,11.518,11.621,11.518,11.616,350000.0
2006-10-16 09:36:00,11.568,11.67,11.522,11.522,500000.0
2006-10-16 09:37:00,11.606,11.646,11.53,11.598,400000.0
2006-10-16 09:38:00,11.555,11.66,11.5,11.607,450000.0
2006-10-16 09:39:00,11.613,11.614,11.454,11.59,500000.0
2006-10-16 09:40:00,11.525,11.647,11.489,11.489,550000.0
2006-10-16 09:41:00,11.572,11.621,11.516,11.516,350000.0
2006-10-16 09:42:00,11.611,11.667,11.538,11.538,400000.0
2006-10-16 09:43:00,11.619,11.642,11.504,11.602,350000.0
2006-10-16 09:44:00,11.528,11.6,11.499,11.523,350000.0
2006-10-16 09:46:00,11.54,11.616,11.508,11.515,250000.0
2006-10-16 09:47:00,11.625,11.65,11.521,11.597,550000.0
2006-10-16 09:48:00,11.606,11.606,11.451,11.507,450000.0
2006-10-16 09:49:00,11.553,11.615,11.469,11.519,350000.0
2006-10-16 09:51:00,11.581,11.581,11.486,11.555,350000.0
2006-10-16 09:52:00,11.598,11.598,11.447,11.545,400000.0
2006-10-16 09:54:00,11.602,11.642,11.501,11.602,350000.0
2006-10-16 09:55:00,11.596,11.608,11.516,11.516,400000.0
2006-10-16 09:56:00,11.557,11.69,11.54,11.636,400000.0
2006-10-16 09:57:00,11.52,11.604,11.473,11.592,500000.0
2006-10-16 09:58:00,11.512,11.58,11.48,11.563,400000.0
2006-10-16 09:59:00,11.553,11.645,11.495,11.64,450000.0
2006-10-16 10:00:00,11.634,11.64,11.541,11.614,550000.0
2006-10-16 10:01:00,11.6,11.662,11.542,11.613,500000.0
2006-10-16 10:04:00,11.614,11.629,11.543,11.57,400000.0
2006-10-16 10:05:00,11.536,11.669,11.536,11.669,400000.0
2006-10-16 10:06:00,11.601,11.667,11.549,11.667,450000.0
2006-10-16 10:07:00,11.582,11.638,11.53,11.559,400000.0
2006-10-16 10:08:00,11.681,11.699,11.583,11.699,300000.0
2006-10-16 10:09:00,11.694,11.709,11.553,11.676,450000.0
2006-10-16 10:11:00,11.66,11.666,11.538,11.546,500000.0
2006-10-16 10:12:00,11.644,11.644,11.509,11.584,350000.0
2006-10-16 10:13:00,11.571,11.628,11.492,11.529,500000.0
2006-10-16 10:14:00,11.536,11.651,11.518,11.532,300000.0
2006-10-16 10:15:00,11.648,11.648,11.525,11.592,350000.0
2006-10-16 10:16:00,11.493,11.63,11.493,11.608,400000.0
2006-10-16 10:17:00,11.585,11.606,11.496,11.516,400000.0
2006-10-16 10:18:00,11.502,11.644,11.502,11.639,450000.0
2006-10-16 10:19:00,11.549,11.644,11.511,11.584,400000.0
2006-10-16 10:22:00,11.507,11.638,11.507,11.561,400000.0
2006-10-16 10:23:00,11.622,11.642,11.47,11.604,450000.0
2006-10-16 10:24:00,11.639,11.639,11.477,11.63,900000.0
2006-10-16 10:25:00,11.512,11.641,11.474,11.618,700000.0
2006-10-16 10:26:00,11.648,11.648,11.521,11.521,350000.0
2006-10-16 10:28:00,11.633,11.633,11.483,11.535,350000.0
2006-10-16 10:29:00,11.661,11.661,11.519,11.62,900000.0
2006-10-16 10:30:00,11.546,11.61,11.485,11.541,400000.0
2006-10-16 10:31:00,11.495,11.603,11.495,11.561,350000.0
2006-10-16 10:32:00,11.575,11.615,11.505,11.609,700000.0
2006-10-16 10:33:00,11.602,11.636,11.503,11.636,400000.0
2006-10-16 10:34:00,11.645,11.663,11.506,11.602,500000.0
2006-10-16 10:35:00,11.534,11.618,11.534,11.545,400000.0
2006-10-16 10:37:00,11.625,11.636,11.499,11.538,400000.0
2006-10-16 10:38:00,11.473,11.585,11.473,11.577,400000.0
2006-10-16 10:39:00,11.581,11.618,11.467,11.467,650000.0
2006-10-16 10:40:00,11.6,11.613,11.496,11.613,550000.0
2006-10-16 10:41:00,11.6,11.6,11.477,11.477,350000.0
2006-10-16 10:42:00,11.552,11.593,11.446,11.566,750000.0
2006-10-16 10:43:00,11.571,11.635,11.511,11.513,400000.0
2006-10-16 10:44:00,11.597,11.667,11.53,11.599,900000.0
2006-10-16 10:45:00,11.599,11.625,11.515,11.589,350000.0
2006-10-16 10:46:00,11.56,11.621,11.494,11.621,400000.0
2006-10-16 10:47:00,11.587,11.61,11.453,11.453,350000.0
2006-10-16 10:48:00,11.531,11.639,11.503,11.619,450000.0
2006-10-16 10:49:00,11.584,11.584,11.436,11.459,600000.0
2006-10-16 10:50:00,11.541,11.583,11.438,11.464,800000.0
2006-10-16 10:51:00,11.55,11.598,11.456,11.58,550000.0
2006-10-16 10:52:00,11.592,11.668,11.492,11.598,950000.0
2006-10-16 10:53:00,11.585,11.661,11.519,11.561,500000.0
2006-10-16 10:54:00,11.605,11.609,11.488,11.591,400000.0
2006-10-16 10:55:00,11.594,11.632,11.494,11.581,800000.0
2006-10-16 10:56:00,11.572,11.647,11.492,11.619,400000.0
2006-10-16 10:57:00,11.585,11.643,11.487,11.56,450000.0
2006-10-16 10:58:00,11.489,11.649,11.489,11.55,350000.0
2006-10-16 10:59:00,11.604,11.672,11.501,11.501,450000.0
2006-10-16 11:00:00,11.547,11.642,11.511,11.532,350000.0
2006-10-16 11:01:00,11.486,11.625,11.486,11.569,500000.0
2006-10-16 11:02:00,11.599,11.599,11.452,11.517,400000.0
2006-10-16 11:03:00,11.501,11.628,11.498,11.518,550000.0
2006-10-16 11:04:00,11.603,11.603,11.497,11.573,400000.0
2006-10-16 11:05:00,11.462,11.597,11.459,11.49,550000.0
2006-10-16 11:06:00,11.579,11.637,11.507,11.507,350000.0
2006-10-16 11:07:00,11.582,11.604,11.49,11.569,450000.0
2006-10-16 11:08:00,11.502,11.616,11.479,11.61,350000.0
2006-10-16 11:09:00,11.593,11.593,11.49,11.551,500000.0
2006-10-16 11:10:00,11.438,11.621,11.438,11.549,400000.0
2006-10-16 11:11:00,11.591,11.604,11.461,11.548,350000.0
2006-10-16 11:12:00,11.584,11.652,11.53,11.606,550000.0
2006-10-16 11:13:00,11.601,11.633,11.487,11.583,500000.0
2006-10-16 11:14:00,11.466,11.56,11.446,11.56,400000.0
2006-10-16 11:15:00,11.445,11.597,11.445,11.51,400000.0
2006-10-16 11:16:00,11.522,11.595,11.518,11.595,500000.0
2006-10-16 11:17:00,11.608,11.608,11.499,11.603,350000.0
2006-10-16 11:18:00,11.531,11.618,11.531,11.548,350000.0
2006-10-16 11:19:00,11.479,11.592,11.443,11.592,550000.0
2006-10-16 11:20:00,11.565,11.606,11.488,11.53,400000.0
2006-10-16 11:21:00,11.598,11.598,11.454,11.552,450000.0
2006-10-16 11:22:00,11.583,11.588,11.436,11.447,400000.0
2006-10-16 11:23:00,11.45,11.565,11.45,11.458,500000.0
2006-10-16 11:24:00,11.52,11.58,11.446,11.548,550000.0
2006-10-16 11:25:00,11.491,11.625,11.491,11.517,550000.0
2006-10-16 11:27:00,11.504,11.63,11.504,11.594,500000.0
2006-10-16 11:28:00,11.451,11.541,11.434,11.541,350000.0
2006-10-16 11:29:00,11.514,11.607,11.502,11.525,500000.0
2006-10-16 11:30:00,11.595,11.683,11.52,11.52,500000.0
2006-10-16 11:31:00,11.6,11.623,11.487,11.579,350000.0
2006-10-16 11:32:00,11.587,11.621,11.494,11.494,450000.0
2006-10-16 11:33:00,11.461,11.59,11.461,11.584,350000.0
2006-10-16 11:34:00,11.601,11.601,11.506,11.564,250000.0
2006-10-16 11:35:00,11.572,11.593,11.453,11.538,450000.0
2006-10-16 11:36:00,11.518,11.609,11.466,11.522,550000.0
2006-10-16 11:37:00,11.502,11.602,11.461,11.56,400000.0
2006-10-16 11:38:00,11.564,11.625,11.545,11.584,400000.0
2006-10-16 11:39:00,11.519,11.636,11.485,11.541,350000.0
2006-10-16 11:40:00,11.552,11.649,11.525,11.564,400000.0
2006-10-16 11:41:00,11.466,11.57,11.466,11.525,350000.0
2006-10-16 11:42:00,11.509,11.619,11.509,11.615,350000.0
2006-10-16 11:43:00,11.641,11.641,11.535,11.629,350000.0
2006-10-16 11:44:00,11.635,11.648,11.501,11.598,450000.0
2006-10-16 11:45:00,11.498,11.567,11.469,11.567,550000.0
2006-10-16 11:46:00,11.584,11.641,11.509,11.528,400000.0
2006-10-16 11:48:00,11.565,11.613,11.507,11.608,400000.0
2006-10-16 11:49:00,11.583,11.633,11.493,11.576,350000.0
2006-10-16 11:50:00,11.586,11.627,11.502,11.627,350000.0
2006-10-16 11:51:00,11.481,11.594,11.461,11.594,450000.0
2006-10-16 11:52:00,11.57,11.675,11.536,11.656,450000.0
2006-10-16 11:53:00,11.491,11.612,11.491,11.51,400000.0
2006-10-16 11:54:00,11.619,11.663,11.522,11.575,550000.0
2006-10-16 11:57:00,11.618,11.67,11.542,11.618,450000.0
2006-10-16 11:59:00,11.606,11.638,11.495,11.562,450000.0
2006-10-16 12:00:00,11.595,11.597,11.488,11.488,350000.0
2006-10-16 12:01:00,11.629,11.646,11.539,11.559,500000.0
2006-10-16 12:03:00,11.533,11.633,11.529,11.609,550000.0
2006-10-16 12:04:00,11.575,11.64,11.528,11.528,350000.0
2006-10-16 12:05:00,11.612,11.646,11.514,11.561,350000.0
2006-10-16 12:06:00,11.633,11.646,11.576,11.646,350000.0
2006-10-16 12:07:00,11.658,11.681,11.535,11.606,450000.0
2006-10-16 12:08:00,11.645,11.656,11.534,11.656,450000.0
2006-10-16 12:09:00,11.539,11.614,11.535,11.573,350000.0
2006-10-16 12:10:00,11.626,11.653,11.554,11.59,400000.0
2006-10-16 12:11:00,11.56,11.59,11.503,11.503,300000.0
2006-10-16 12:12:00,11.512,11.653,11.508,11.528,350000.0
2006-10-16 12:13:00,11.615,11.658,11.545,11.614,400000.0
2006-10-16 12:14:00,11.613,11.647,11.496,11.535,550000.0
2006-10-16 12:15:00,11.592,11.669,11.568,11.59,400000.0
2006-10-16 12:16:00,11.583,11.645,11.529,11.576,400000.0
2006-10-16 12:17:00,11.617,11.655,11.591,11.646,400000.0
2006-10-16 12:18:00,11.624,11.624,11.54,11.543,450000.0
2006-10-16 12:19:00,11.567,11.636,11.504,11.533,450000.0
2006-10-16 12:20:00,11.589,11.67,11.55,11.582,500000.0
2006-10-16 12:21:00,11.621,11.658,11.537,11.628,500000.0
2006-10-16 12:22:00,11.662,11.662,11.532,11.605,400000.0
2006-10-16 12:23:00,11.646,11.673,11.544,11.554,400000.0
2006-10-16 12:24:00,11.681,11.681,11.579,11.634,600000.0
2006-10-16 12:25:00,11.656,11.656,11.552,11.638,450000.0
2006-10-16 12:26:00,11.634,11.634,11.51,11.561,450000.0
2006-10-16 12:27:00,11.624,11.671,11.561,11.649,550000.0
2006-10-16 12:28:00,11.647,11.713,11.554,11.609,500000.0
2006-10-16 12:29:00,11.633,11.655,11.513,11.517,500000.0
2006-10-16 12:30:00,11.513,11.651,11.5,11.651,450000.0
2006-10-16 12:31:00,11.634,11.634,11.556,11.623,350000.0
2006-10-16 12:32:00,11.529,11.665,11.529,11.555,300000.0
2006-10-16 12:33:00,11.67,11.68,11.551,11.551,250000.0
2006-10-16 12:34:00,11.519,11.616,11.499,11.499,450000.0
2006-10-16 12:35:00,11.655,11.658,11.521,11.521,350000.0
2006-10-16 12:36:00,11.603,11.633,11.513,11.516,350000.0
2006-10-16 12:37:00,11.636,11.636,11.536,11.544,500000.0
2006-10-16 12:39:00,11.626,11.693,11.536,11.621,450000.0
2006-10-16 12:40:00,11.587,11.622,11.525,11.549,450000.0
2006-10-16 12:41:00,11.589,11.616,11.504,11.616,450000.0
2006-10-16 12:42:00,11.49,11.636,11.486,11.601,550000.0
2006-10-16 12:43:00,11.59,11.626,11.508,11.535,500000.0
2006-10-16 12:45:00,11.588,11.662,11.544,11.586,400000.0
2006-10-16 12:46:00,11.539,11.654,11.525,11.525,500000.0
2006-10-16 12:47:00,11.575,11.676,11.518,11.601,350000.0
2006-10-16 12:48:00,11.561,11.647,11.501,11.614,550000.0
2006-10-16 12:49:00,11.549,11.65,11.545,11.562,450000.0
2006-10-16 12:50:00,11.59,11.658,11.535,11.55,400000.0
2006-10-16 12:51:00,11.53,11.66,11.526,11.66,500000.0
2006-10-16 12:52:00,11.583,11.655,11.543,11.631,500000.0
2006-10-16 12:53:00,11.525,11.629,11.513,11.629,500000.0
2006-10-16 12:54:00,11.646,11.646,11.516,11.58,450000.0
2006-10-16 12:55:00,11.593,11.677,11.579,11.677,450000.0
2006-10-16 12:56:00,11.642,11.678,11.563,11.568,450000.0
2006-10-16 12:57:00,11.625,11.669,11.535,11.535,400000.0
2006-10-16 12:58:00,11.589,11.701,11.544,11.58,400000.0
2006-10-16 12:59:00,11.616,11.644,11.544,11.644,450000.0
2006-10-16 13:00:00,11.645,11.689,11.559,11.599,500000.0
2006-10-16 13:01:00,11.542,11.653,11.542,11.6,400000.0
2006-10-16 13:04:00,11.578,11.684,11.549,11.573,450000.0
2006-10-16 13:05:00,11.574,11.66,11.574,11.652,400000.0
2006-10-16 13:06:00,11.656,11.656,11.506,11.61,450000.0
2006-10-16 13:07:00,11.662,11.662,11.528,11.593,500000.0
2006-10-16 13:08:00,11.586,11.686,11.574,11.575,400000.0
2006-10-16 13:09:00,11.685,11.685,11.568,11.568,450000.0
2006-10-16 13:10:00,11.611,11.613,11.505,11.544,500000.0
2006-10-16 13:11:00,11.578,11.664,11.578,11.647,400000.0
2006-10-16 13:12:00,11.654,11.654,11.524,11.528,550000.0
2006-10-16 13:13:00,11.656,11.656,11.53,11.627,450000.0
2006-10-16 13:16:00,11.627,11.627,11.519,11.618,350000.0
2006-10-16 13:17:00,11.637,11.661,11.536,11.661,450000.0
2006-10-16 13:18:00,11.558,11.712,11.558,11.658,400000.0
2006-10-16 13:19:00,11.597,11.686,11.562,11.596,400000.0
2006-10-16 13:20:00,11.581,11.648,11.538,11.594,500000.0
2006-10-16 13:21:00,11.538,11.657,11.538,11.54,350000.0
2006-10-16 13:23:00,11.599,11.677,11.569,11.58,350000.0
2006-10-16 13:24:00,11.652,11.665,11.535,11.579,450000.0
2006-10-16 13:25:00,11.645,11.673,11.573,11.673,350000.0
2006-10-16 13:26:00,11.616,11.688,11.57,11.611,550000.0
2006-10-16 13:27:00,11.585,11.703,11.585,11.642,500000.0
2006-10-16 13:29:00,11.654,11.659,11.511,11.621,350000.0
2006-10-16 13:30:00,11.671,11.685,11.569,11.569,450000.0
2006-10-16 13:31:00,11.535,11.634,11.535,11.634,450000.0
2006-10-16 13:32:00,11.578,11.653,11.516,11.516,500000.0
2006-10-16 13:33:00,11.565,11.631,11.521,11.56,350000.0
2006-10-16 13:35:00,11.617,11.686,11.564,11.564,400000.0
2006-10-16 13:36:00,11.613,11.696,11.556,11.614,450000.0
2006-10-16 13:37:00,11.525,11.612,11.512,11.612,350000.0
2006-10-16 13:38:00,11.589,11.671,11.549,11.671,400000.0
2006-10-16 13:39:00,11.628,11.658,11.542,11.617,500000.0
2006-10-16 13:40:00,11.616,11.651,11.537,11.651,350000.0
2006-10-16 13:41:00,11.548,11.656,11.548,11.652,400000.0
2006-10-16 13:42:00,11.626,11.626,11.517,11.612,350000.0
2006-10-16 13:43:00,11.648,11.665,11.525,11.63,500000.0
2006-10-16 13:44:00,11.546,11.665,11.519,11.586,350000.0
2006-10-16 13:45:00,11.566,11.675,11.538,11.638,400000.0
2006-10-16 13:46:00,11.568,11.668,11.548,11.607,450000.0
2006-10-16 13:47:00,11.664,11.668,11.528,11.572,250000.0
2006-10-16 13:48:00,11.618,11.646,11.549,11.611,400000.0
2006-10-16 13:49:00,11.513,11.646,11.513,11.614,350000.0
2006-10-16 13:50:00,11.538,11.601,11.538,11.601,450000.0
2006-10-16 13:52:00,11.652,11.652,11.528,11.629,350000.0
2006-10-16 13:53:00,11.545,11.624,11.49,11.549,450000.0
2006-10-16 13:54:00,11.597,11.671,11.559,11.666,400000.0
2006-10-16 13:55:00,11.627,11.659,11.588,11.619,350000.0
2006-10-16 13:56:00,11.657,11.694,11.54,11.54,400000.0
2006-10-16 13:57:00,11.596,11.681,11.558,11.558,400000.0
2006-10-16 13:58:00,11.536,11.648,11.536,11.648,350000.0
2006-10-16 13:59:00,11.591,11.656,11.544,11.656,350000.0
2006-10-16 14:00:00,11.598,11.602,11.505,11.561,350000.0
2006-10-16 14:01:00,11.61,11.672,11.57,11.653,400000.0
2006-10-16 14:02:00,11.634,11.642,11.528,11.586,350000.0
2006-10-16 14:03:00,11.628,11.629,11.546,11.625,350000.0
2006-10-16 14:04:00,11.553,11.665,11.553,11.659,350000.0
2006-10-16 14:05:00,11.635,11.635,11.509,11.625,300000.0
2006-10-16 14:06:00,11.634,11.656,11.526,11.615,350000.0
2006-10-16 14:07:00,11.605,11.66,11.526,11.629,400000.0
2006-10-16 14:08:00,11.6,11.652,11.55,11.598,400000.0
2006-10-16 14:09:00,11.508,11.684,11.505,11.58,550000.0
2006-10-16 14:10:00,11.551,11.686,11.551,11.583,350000.0
2006-10-16 14:11:00,11.594,11.635,11.558,11.635,400000.0
2006-10-16 14:14:00,11.553,11.686,11.548,11.596,500000.0
2006-10-16 14:15:00,11.528,11.678,11.528,11.593,500000.0
2006-10-16 14:16:00,11.549,11.642,11.518,11.586,450000.0
2006-10-16 14:18:00,11.531,11.696,11.531,11.696,400000.0
2006-10-16 14:19:00,11.656,11.691,11.561,11.689,500000.0
2006-10-16 14:20:00,11.568,11.67,11.568,11.585,350000.0
2006-10-16 14:21:00,11.544,11.63,11.511,11.583,450000.0
2006-10-16 14:22:00,11.599,11.653,11.514,11.653,450000.0
2006-10-16 14:23:00,11.556,11.643,11.556,11.578,400000.0
2006-10-16 14:24:00,11.647,11.668,11.592,11.668,400000.0
2006-10-16 14:25:00,11.589,11.629,11.536,11.577,350000.0
2006-10-16 14:26:00,11.618,11.693,11.573,11.611,350000.0
2006-10-16 14:27:00,11.619,11.666,11.523,11.666,400000.0
2006-10-16 14:28:00,11.654,11.679,11.598,11.624,400000.0
2006-10-16 14:29:00,11.611,11.67,11.538,11.626,350000.0
2006-10-16 14:30:00,11.602,11.683,11.551,11.551,550000.0
2006-10-16 14:31:00,11.58,11.684,11.58,11.665,400000.0
2006-10-16 14:32:00,11.618,11.659,11.544,11.579,500000.0
2006-10-16 14:33:00,11.64,11.737,11.574,11.619,550000.0
2006-10-16 14:34:00,11.593,11.685,11.547,11.565,450000.0
2006-10-16 14:35:00,11.644,11.68,11.605,11.605,350000.0
2006-10-16 14:36:00,11.655,11.665,11.55,11.665,400000.0
2006-10-16 14:37:00,11.578,11.696,11.562,11.661,550000.0
2006-10-16 14:38:00,11.611,11.666,11.569,11.641,400000.0
2006-10-16 14:39:00,11.655,11.695,11.544,11.571,500000.0
2006-10-16 14:40:00,11.603,11.675,11.569,11.606,400000.0
2006-10-16 14:41:00,11.518,11.669,11.518,11.637,550000.0
2006-10-16 14:42:00,11.55,11.683,11.55,11.651,400000.0
2006-10-16 14:43:00,11.653,11.691,11.547,11.691,500000.0
2006-10-16 14:44:00,11.579,11.667,11.564,11.667,450000.0
2006-10-16 14:45:00,11.656,11.701,11.631,11.691,400000.0
2006-10-16 14:46:00,11.674,11.698,11.643,11.645,350000.0
2006-10-16 14:47:00,11.681,11.734,11.604,11.717,350000.0
2006-10-16 14:48:00,11.692,11.708,11.619,11.683,400000.0
2006-10-16 14:49:00,11.733,11.739,11.594,11.595,500000.0
2006-10-16 14:50:00,11.626,11.7,11.58,11.58,400000.0
2006-10-16 14:51:00,11.681,11.697,11.582,11.654,350000.0
2006-10-16 14:52:00,11.715,11.715,11.602,11.632,450000.0
2006-10-16 14:53:00,11.609,11.676,11.573,11.644,400000.0
2006-10-16 14:54:00,11.545,11.67,11.53,11.583,550000.0
2006-10-16 14:55:00,11.649,11.667,11.552,11.552,450000.0
2006-10-16 14:56:00,11.671,11.702,11.573,11.695,550000.0
2006-10-16 14:57:00,11.706,11.726,11.612,11.707,450000.0
2006-10-16 14:58:00,11.586,11.662,11.58,11.653,400000.0
2006-10-16 14:59:00,11.591,11.691,11.555,11.691,550000.0
2006-10-16 15:00:00,11.586,11.717,11.556,11.587,450000.0
2006-10-16 15:01:00,11.628,11.684,11.524,11.616,450000.0
2006-10-16 15:02:00,11.563,11.678,11.559,11.629,450000.0
2006-10-16 15:03:00,11.642,11.709,11.567,11.69,500000.0
2006-10-16 15:04:00,11.577,11.667,11.52,11.561,550000.0
2006-10-16 15:05:00,11.526,11.64,11.526,11.576,550000.0
2006-10-16 15:06:00,11.636,11.663,11.612,11.618,400000.0
2006-10-16 15:07:00,11.559,11.672,11.544,11.628,350000.0
2006-10-16 15:08:00,11.526,11.656,11.523,11.612,500000.0
2006-10-16 15:09:00,11.677,11.688,11.545,11.571,450000.0
2006-10-16 15:10:00,11.591,11.687,11.539,11.598,400000.0
2006-10-16 15:11:00,11.615,11.739,11.592,11.6,500000.0
2006-10-16 15:12:00,11.661,11.708,11.626,11.626,500000.0
2006-10-16 15:13:00,11.684,11.732,11.64,11.725,400000.0
2006-10-16 15:14:00,11.657,11.731,11.585,11.731,450000.0
2006-10-16 15:15:00,11.6,11.729,11.6,11.671,400000.0
2006-10-16 15:16:00,11.719,11.786,11.635,11.721,350000.0
2006-10-16 15:17:00,11.681,11.741,11.587,11.66,450000.0
2006-10-16 15:18:00,11.738,11.745,11.662,11.703,400000.0
2006-10-16 15:19:00,11.706,11.749,11.675,11.723,450000.0
2006-10-16 15:20:00,11.673,11.744,11.673,11.744,400000.0
2006-10-16 15:21:00,11.727,11.796,11.68,11.796,250000.0
2006-10-16 15:22:00,11.741,11.782,11.699,11.725,450000.0
2006-10-16 15:23:00,11.673,11.764,11.673,11.754,400000.0
2006-10-16 15:24:00,11.702,11.785,11.636,11.766,350000.0
2006-10-16 15:25:00,11.771,11.785,11.66,11.734,350000.0
2006-10-16 15:26:00,11.665,11.757,11.665,11.673,550000.0
2006-10-16 15:27:00,11.67,11.768,11.653,11.677,350000.0
2006-10-16 15:28:00,11.664,11.779,11.664,11.726,350000.0
2006-10-16 15:29:00,11.743,11.775,11.67,11.683,350000.0
2006-10-16 15:30:00,11.73,11.754,11.626,11.688,450000.0
2006-10-16 15:31:00,11.701,11.791,11.685,11.693,500000.0
2006-10-16 15:32:00,11.661,11.724,11.615,11.724,450000.0
2006-10-16 15:33:00,11.723,11.723,11.633,11.715,400000.0
2006-10-16 15:34:00,11.627,11.739,11.597,11.597,400000.0
2006-10-16 15:35:00,11.677,11.731,11.652,11.687,400000.0
2006-10-16 15:36:00,11.725,11.78,11.663,11.78,550000.0
2006-10-16 15:37:00,11.741,11.801,11.659,11.741,400000.0
2006-10-16 15:38:00,11.702,11.775,11.676,11.689,450000.0
2006-10-16 15:39:00,11.694,11.807,11.694,11.786,250000.0
2006-10-16 15:40:00,11.685,11.787,11.676,11.685,450000.0
2006-10-16 15:41:00,11.671,11.801,11.671,11.746,400000.0
2006-10-16 15:42:00,11.777,11.777,11.676,11.699,350000.0
2006-10-16 15:43:00,11.718,11.768,11.65,11.66,450000.0
2006-10-16 15:44:00,11.776,11.805,11.699,11.788,350000.0
2006-10-16 15:45:00,11.812,11.82,11.72,11.813,450000.0
2006-10-16 15:46:00,11.718,11.831,11.701,11.723,400000.0
2006-10-16 15:47:00,11.805,11.851,11.708,11.715,550000.0
2006-10-16 15:48:00,11.74,11.811,11.702,11.715,350000.0
2006-10-16 15:49:00,11.786,11.823,11.756,11.82,350000.0
2006-10-16 15:50:00,11.75,11.845,11.702,11.82,550000.0
2006-10-16 15:51:00,11.787,11.787,11.66,11.675,350000.0
2006-10-16 15:52:00,11.682,11.803,11.672,11.672,350000.0
2006-10-16 15:53:00,11.77,11.77,11.65,11.757,500000.0
2006-10-16 15:54:00,11.793,11.81,11.745,11.81,450000.0
2006-10-16 15:55:00,11.692,11.797,11.692,11.797,500000.0
2006-10-16 15:56:00,11.658,11.795,11.658,11.746,450000.0
2006-10-16 15:57:00,11.737,11.776,11.703,11.724,450000.0
2006-10-16 15:58:00,11.691,11.795,11.68,11.795,500000.0
2006-10-16 15:59:00,11.806,11.824,11.723,11.729,450000.0
2006-10-16 16:00:00,11.78,11.824,11.679,11.778,500000.0
2006-10-16 16:01:00,11.817,11.842,11.717,11.717,400000.0
2006-10-16 16:02:00,11.711,11.845,11.711,11.784,550000.0
2006-10-16 16:03:00,11.82,11.826,11.702,11.75,450000.0
2006-10-16 16:04:00,11.685,11.818,11.685,11.783,550000.0
2006-10-16 16:05:00,11.764,11.822,11.697,11.822,450000.0
2006-10-16 16:06:00,11.721,11.818,11.684,11.776,350000.0
2006-10-16 16:07:00,11.726,11.859,11.721,11.721,500000.0
2006-10-16 16:08:00,11.692,11.88,11.692,11.76,550000.0
2006-10-16 16:09:00,11.707,11.814,11.683,11.801,350000.0
2006-10-16 16:10:00,11.782,11.816,11.697,11.803,500000.0
2006-10-16 16:11:00,11.663,11.789,11.657,11.657,500000.0
2006-10-16 16:12:00,11.717,11.779,11.683,11.734,350000.0
2006-10-16 16:13:00,11.727,11.809,11.68,11.809,450000.0
2006-10-16 16:14:00,11.826,11.826,11.689,11.741,500000.0
2006-10-16 16:15:00,11.804,11.804,11.673,11.673,350000.0
2006-10-16 16:16:00,11.746,11.814,11.693,11.774,550000.0
2006-10-16 16:17:00,11.771,11.81,11.685,11.685,350000.0
2006-10-16 16:18:00,11.807,11.835,11.698,11.793,400000.0
2006-10-16 16:19:00,11.719,11.815,11.698,11.768,550000.0
2006-10-16 16:20:00,11.805,11.806,11.69,11.694,550000.0
2006-10-16 16:21:00,11.71,11.795,11.661,11.749,500000.0
2006-10-16 16:22:00,11.773,11.773,11.675,11.732,450000.0
2006-10-16 16:23:00,11.696,11.859,11.696,11.72,400000.0
2006-10-16 16:24:00,11.77,11.814,11.686,11.8,550000.0
2006-10-16 16:25:00,11.773,11.803,11.73,11.802,350000.0
2006-10-16 16:26:00,11.753,11.788,11.645,11.645,550000.0
2006-10-16 16:27:00,11.651,11.777,11.651,11.777,350000.0
2006-10-16 16:28:00,11.755,11.796,11.703,11.795,400000.0
2006-10-16 16:29:00,11.746,11.819,11.673,11.819,400000.0
2006-10-16 16:30:00,11.707,11.797,11.669,11.761,550000.0
2006-10-16 16:31:00,11.72,11.826,11.681,11.746,400000.0
2006-10-16 16:32:00,11.826,11.826,11.7,11.7,350000.0
2006-10-16 16:33:00,11.706,11.798,11.688,11.726,350000.0
2006-10-16 16:34:00,11.766,11.818,11.719,11.818,350000.0
2006-10-16 16:35:00,11.73,11.822,11.665,11.719,500000.0
2006-10-16 16:36:00,11.829,11.829,11.73,11.737,500000.0
2006-10-16 16:37:00,11.828,11.828,11.722,11.734,500000.0
2006-10-16 16:38:00,11.664,11.79,11.664,11.677,450000.0
2006-10-16 16:39:00,11.739,11.82,11.715,11.804,500000.0
2006-10-16 16:40:00,11.814,11.84,11.702,11.818,550000.0
2006-10-16 16:41:00,11.699,11.776,11.699,11.707,350000.0
2006-10-16 16:42:00,11.706,11.807,11.674,11.803,500000.0
2006-10-16 16:43:00,11.675,11.799,11.675,11.716,350000.0
2006-10-16 16:44:00,11.791,11.791,11.664,11.664,400000.0
2006-10-16 16:45:00,11.689,11.773,11.689,11.731,400000.0
2006-10-16 16:46:00,11.707,11.763,11.686,11.757,350000.0
2006-10-16 16:47:00,11.689,11.774,11.659,11.695,600000.0
2006-10-16 16:48:00,11.77,11.797,11.661,11.737,500000.0
2006-10-16 16:49:00,11.765,11.824,11.682,11.682,450000.0
2006-10-16 16:50:00,11.791,11.825,11.7,11.712,350000.0
2006-10-16 16:51:00,11.803,11.817,11.683,11.683,400000.0
2006-10-16 16:52:00,11.697,11.795,11.679,11.795,450000.0
2006-10-16 16:53:00,11.719,11.795,11.675,11.708,350000.0
2006-10-16 16:54:00,11.709,11.812,11.676,11.676,450000.0
2006-10-16 16:55:00,11.769,11.813,11.68,11.729,550000.0
2006-10-16 16:56:00,11.714,11.859,11.707,11.734,400000.0
2006-10-16 16:57:00,11.754,11.831,11.723,11.723,400000.0
2006-10-16 16:58:00,11.712,11.787,11.698,11.758,500000.0
2006-10-16 16:59:00,11.74,11.838,11.73,11.742,400000.0
2006-10-16 17:00:00,11.802,11.802,11.692,11.692,350000.0
2006-10-16 17:01:00,11.746,11.84,11.716,11.747,500000.0
2006-10-16 17:02:00,11.749,11.831,11.749,11.779,400000.0
2006-10-16 17:03:00,11.732,11.802,11.701,11.762,500000.0
2006-10-16 17:04:00,11.721,11.816,11.682,11.749,350000.0
2006-10-16 17:05:00,11.79,11.79,11.648,11.763,400000.0
2006-10-16 17:06:00,11.818,11.829,11.695,11.786,350000.0
2006-10-16 17:07:00,11.801,11.843,11.739,11.766,500000.0
2006-10-16 17:08:00,11.677,11.817,11.677,11.739,500000.0
2006-10-16 17:09:00,11.704,11.822,11.69,11.739,350000.0
2006-10-16 17:10:00,11.794,11.821,11.728,11.785,350000.0
2006-10-16 17:11:00,11.795,11.814,11.672,11.692,400000.0
2006-10-16 17:12:00,11.757,11.801,11.695,11.711,400000.0
2006-10-16 17:13:00,11.72,11.798,11.683,11.795,450000.0
2006-10-16 17:14:00,11.745,11.784,11.673,11.778,550000.0
2006-10-16 17:15:00,11.687,11.79,11.657,11.728,350000.0
2006-10-16 17:16:00,11.803,11.803,11.637,11.739,450000.0
2006-10-16 17:18:00,11.748,11.783,11.689,11.783,350000.0
2006-10-16 17:19:00,11.678,11.834,11.678,11.778,450000.0
2006-10-16 17:20:00,11.741,11.802,11.652,11.674,350000.0
2006-10-16 17:21:00,11.719,11.79,11.678,11.756,550000.0
2006-10-16 17:22:00,11.716,11.791,11.682,11.699,400000.0
2006-10-16 17:23:00,11.676,11.762,11.655,11.744,550000.0
2006-10-16 17:24:00,11.746,11.748,11.665,11.674,350000.0
2006-10-16 17:25:00,11.746,11.773,11.661,11.773,400000.0
2006-10-16 17:26:00,11.651,11.757,11.632,11.712,450000.0
2006-10-16 17:27:00,11.741,11.768,11.65,11.733,400000.0
2006-10-16 17:28:00,11.67,11.742,11.624,11.634,550000.0
2006-10-16 17:29:00,11.634,11.752,11.634,11.752,500000.0
2006-10-16 17:30:00,11.638,11.8,11.638,11.765,450000.0
2006-10-16 17:31:00,11.685,11.737,11.6,11.7,600000.0
2006-10-16 17:32:00,11.639,11.766,11.639,11.699,400000.0
2006-10-16 17:33:00,11.671,11.703,11.585,11.693,400000.0
2006-10-16 17:34:00,11.703,11.722,11.563,11.711,450000.0
2006-10-16 17:35:00,11.668,11.724,11.595,11.656,500000.0
2006-10-16 17:36:00,11.695,11.729,11.591,11.724,450000.0
2006-10-16 17:37:00,11.736,11.743,11.632,11.704,550000.0
2006-10-16 17:38:00,11.654,11.704,11.586,11.652,400000.0
2006-10-16 17:39:00,11.72,11.728,11.627,11.652,350000.0
2006-10-16 17:40:00,11.66,11.774,11.66,11.749,500000.0
2006-10-16 17:41:00,11.721,11.739,11.626,11.684,450000.0
2006-10-16 17:42:00,11.628,11.747,11.628,11.727,500000.0
2006-10-16 17:43:00,11.771,11.773,11.616,11.644,400000.0
2006-10-16 17:44:00,11.708,11.742,11.619,11.714,450000.0
2006-10-16 17:45:00,11.672,11.768,11.668,11.668,550000.0
2006-10-16 17:46:00,11.665,11.759,11.627,11.752,500000.0
2006-10-16 17:47:00,11.733,11.751,11.646,11.686,400000.0
2006-10-16 17:48:00,11.728,11.746,11.637,11.746,400000.0
2006-10-16 17:49:00,11.709,11.767,11.678,11.73,350000.0
2006-10-16 17:50:00,11.736,11.773,11.659,11.659,550000.0
2006-10-16 17:51:00,11.678,11.758,11.617,11.668,550000.0
2006-10-16 17:52:00,11.737,11.801,11.656,11.656,350000.0
2006-10-16 17:55:00,11.681,11.771,11.657,11.725,350000.0
2006-10-16 17:56:00,11.637,11.786,11.637,11.683,400000.0
2006-10-16 17:57:00,11.73,11.751,11.676,11.724,400000.0
2006-10-16 17:58:00,11.718,11.738,11.661,11.697,450000.0
2006-10-16 17:59:00,11.64,11.751,11.627,11.751,350000.0
2006-10-16 18:00:00,11.653,11.76,11.653,11.733,350000.0
2006-10-16 18:01:00,11.717,11.767,11.639,11.696,450000.0
2006-10-16 18:02:00,11.63,11.737,11.628,11.723,500000.0
2006-10-16 18:03:00,11.708,11.736,11.667,11.71,350000.0
2006-10-16 18:04:00,11.765,11.765,11.61,11.675,400000.0
2006-10-16 18:05:00,11.686,11.768,11.6,11.754,550000.0
2006-10-16 18:06:00,11.713,11.76,11.631,11.631,450000.0
2006-10-16 18:07:00,11.76,11.76,11.612,11.741,400000.0
2006-10-16 18:08:00,11.715,11.75,11.619,11.676,550000.0
2006-10-16 18:09:00,11.701,11.765,11.641,11.641,400000.0
2006-10-16 18:10:00,11.728,11.728,11.666,11.693,200000.0
2006-10-16 18:11:00,11.652,11.75,11.624,11.723,450000.0
2006-10-16 18:12:00,11.652,11.741,11.617,11.741,500000.0
2006-10-16 18:13:00,11.68,11.745,11.641,11.662,400000.0
2006-10-16 18:15:00,11.669,11.737,11.654,11.654,300000.0
2006-10-16 18:16:00,11.626,11.765,11.582,11.641,550000.0
2006-10-16 18:17:00,11.709,11.776,11.674,11.685,500000.0
2006-10-16 18:18:00,11.726,11.836,11.667,11.677,900000.0
2006-10-16 18:19:00,11.716,11.753,11.644,11.732,500000.0
2006-10-16 18:20:00,11.679,11.775,11.614,11.733,600000.0
2006-10-16 18:21:00,11.738,11.772,11.676,11.764,850000.0
2006-10-16 18:22:00,11.671,11.794,11.671,11.7,650000.0
2006-10-16 18:23:00,11.772,11.781,11.671,11.779,500000.0
2006-10-16 18:24:00,11.653,11.811,11.653,11.779,700000.0
2006-10-16 18:25:00,11.773,11.802,11.671,11.696,800000.0
2006-10-16 18:26:00,11.7,11.774,11.662,11.773,850000.0
2006-10-16 18:27:00,11.736,11.773,11.67,11.722,250000.0
2006-10-16 18:28:00,11.768,11.847,11.667,11.667,700000.0
2006-10-16 18:29:00,11.731,11.802,11.656,11.759,650000.0
2006-10-16 18:30:00,11.741,11.787,11.623,11.686,550000.0
2006-10-16 18:31:00,11.673,11.79,11.638,11.725,750000.0
2006-10-16 18:32:00,11.658,11.757,11.636,11.696,750000.0
2006-10-16 18:33:00,11.75,11.802,11.68,11.777,550000.0
2006-10-16 18:34:00,11.731,11.765,11.635,11.651,550000.0
2006-10-16 18:35:00,11.698,11.782,11.67,11.751,750000.0
2006-10-16 18:36:00,11.658,11.77,11.621,11.674,1000000.0
2006-10-16 18:37:00,11.677,11.748,11.594,11.725,800000.0
2006-10-16 18:38:00,11.75,11.82,11.665,11.735,900000.0
2006-10-16 18:39:00,11.779,11.798,11.652,11.77,800000.0
2006-10-16 18:40:00,11.77,11.834,11.701,11.74,750000.0
2006-10-16 18:41:00,11.694,11.813,11.667,11.702,900000.0
2006-10-16 18:42:00,11.754,11.758,11.639,11.685,650000.0
2006-10-16 18:43:00,11.753,11.785,11.668,11.781,700000.0
2006-10-16 18:44:00,11.772,11.792,11.669,11.689,650000.0
2006-10-16 18:45:00,11.686,11.803,11.686,11.755,750000.0
2006-10-16 18:46:00,11.793,11.793,11.657,11.664,650000.0
2006-10-16 18:47:00,11.664,11.801,11.664,11.76,750000.0
2006-10-16 18:48:00,11.758,11.786,11.651,11.786,400000.0
2006-10-16 18:49:00,11.763,11.801,11.668,11.801,400000.0
2006-10-16 18:50:00,11.699,11.817,11.677,11.768,550000.0
2006-10-16 18:51:00,11.754,11.782,11.704,11.704,500000.0
2006-10-16 18:52:00,11.725,11.799,11.662,11.786,700000.0
2006-10-16 18:53:00,11.704,11.759,11.639,11.653,700000.0
2006-10-16 18:54:00,11.761,11.789,11.731,11.789,550000.0
2006-10-16 18:55:00,11.743,11.778,11.608,11.766,650000.0
2006-10-16 18:56:00,11.789,11.843,11.679,11.818,550000.0
2006-10-16 18:57:00,11.792,11.792,11.662,11.765,500000.0
2006-10-16 18:58:00,11.702,11.793,11.655,11.739,600000.0
2006-10-16 18:59:00,11.732,11.792,11.678,11.735,750000.0
2006-10-16 19:00:00,11.745,11.836,11.679,11.809,650000.0
2006-10-16 19:01:00,11.828,11.828,11.696,11.75,750000.0
2006-10-16 19:02:00,11.795,11.801,11.664,11.664,700000.0
2006-10-16 19:03:00,11.763,11.763,11.672,11.73,700000.0
2006-10-16 19:04:00,11.71,11.817,11.665,11.794,550000.0
2006-10-16 19:05:00,11.783,11.783,11.651,11.738,550000.0
2006-10-16 19:06:00,11.71,11.771,11.645,11.658,600000.0
2006-10-16 19:07:00,11.767,11.784,11.642,11.689,600000.0
2006-10-16 19:08:00,11.753,11.775,11.621,11.68,550000.0
2006-10-16 19:09:00,11.636,11.789,11.613,11.73,800000.0
2006-10-16 19:10:00,11.769,11.794,11.673,11.73,500000.0
2006-10-16 19:11:00,11.757,11.803,11.673,11.793,350000.0
2006-10-16 19:12:00,11.761,11.799,11.699,11.708,600000.0
2006-10-16 19:13:00,11.733,11.79,11.646,11.646,550000.0
2006-10-16 19:14:00,11.676,11.781,11.675,11.747,650000.0
2006-10-16 19:15:00,11.713,11.814,11.697,11.786,850000.0
2006-10-16 19:16:00,11.765,11.775,11.68,11.739,550000.0
2006-10-16 19:17:00,11.684,11.784,11.672,11.742,400000.0
2006-10-16 19:18:00,11.668,11.821,11.636,11.753,650000.0
2006-10-16 19:19:00,11.761,11.774,11.652,11.774,600000.0
2006-10-16 19:20:00,11.693,11.753,11.618,11.745,350000.0
2006-10-16 19:21:00,11.765,11.765,11.678,11.754,550000.0
2006-10-16 19:22:00,11.75,11.751,11.608,11.653,600000.0
2006-10-16 19:23:00,11.746,11.754,11.635,11.635,500000.0
2006-10-16 19:24:00,11.715,11.761,11.68,11.71,300000.0
2006-10-16 19:25:00,11.774,11.783,11.69,11.765,450000.0
2006-10-16 19:26:00,11.729,11.799,11.706,11.762,350000.0
2006-10-16 19:27:00,11.713,11.763,11.659,11.659,400000.0
2006-10-16 19:28:00,11.792,11.802,11.671,11.802,350000.0
2006-10-16 19:29:00,11.722,11.77,11.687,11.727,250000.0
2006-10-16 19:30:00,11.787,11.833,11.693,11.7,750000.0
2006-10-16 19:31:00,11.697,11.752,11.689,11.713,400000.0
2006-10-16 19:32:00,11.682,11.8,11.676,11.72,650000.0
2006-10-16 19:33:00,11.716,11.823,11.634,11.71,550000.0
2006-10-16 19:34:00,11.756,11.822,11.707,11.802,400000.0
2006-10-16 19:35:00,11.753,11.805,11.725,11.805,300000.0
2006-10-16 19:36:00,11.776,11.796,11.731,11.786,400000.0
2006-10-16 19:37:00,11.699,11.806,11.693,11.714,450000.0
2006-10-16 19:38:00,11.766,11.784,11.68,11.784,350000.0
2006-10-16 19:39:00,11.726,11.817,11.694,11.741,400000.0
2006-10-16 19:40:00,11.764,11.802,11.708,11.708,250000.0
2006-10-16 19:41:00,11.703,11.804,11.636,11.666,450000.0
2006-10-16 19:42:00,11.698,11.771,11.665,11.717,350000.0
2006-10-16 19:43:00,11.802,11.813,11.661,11.782,550000.0
2006-10-16 19:44:00,11.737,11.79,11.696,11.79,350000.0
2006-10-16 19:45:00,11.693,11.749,11.653,11.749,150000.0
2006-10-16 19:46:00,11.712,11.782,11.651,11.782,550000.0
2006-10-16 19:47:00,11.768,11.873,11.703,11.744,500000.0
2006-10-16 19:48:00,11.73,11.754,11.657,11.738,400000.0
2006-10-16 19:49:00,11.702,11.772,11.648,11.713,700000.0
2006-10-16 19:50:00,11.696,11.753,11.696,11.738,300000.0
2006-10-16 19:51:00,11.753,11.753,11.685,11.685,400000.0
2006-10-16 19:53:00,11.712,11.739,11.619,11.713,500000.0
2006-10-16 19:54:00,11.688,11.701,11.585,11.624,450000.0
2006-10-16 19:55:00,11.605,11.762,11.605,11.704,850000.0
2006-10-16 19:58:00,11.639,11.715,11.639,11.651,400000.0
2006-10-16 19:59:00,11.697,11.773,11.665,11.749,250000.0
2006-10-16 20:00:00,11.716,11.758,11.627,11.709,300000.0
2006-10-16 20:01:00,11.717,11.784,11.662,11.784,250000.0
2006-10-16 20:02:00,11.724,11.724,11.624,11.63,350000.0
2006-10-16 20:03:00,11.66,11.726,11.66,11.726,250000.0
2006-10-16 20:04:00,11.642,11.784,11.642,11.678,300000.0
2006-10-16 20:05:00,11.775,11.789,11.669,11.779,700000.0
2006-10-16 20:06:00,11.707,11.793,11.661,11.661,400000.0
2006-10-16 20:07:00,11.637,11.759,11.637,11.679,300000.0
2006-10-16 20:08:00,11.677,11.734,11.645,11.727,550000.0
2006-10-16 20:09:00,11.736,11.778,11.631,11.672,500000.0
2006-10-16 20:10:00,11.645,11.729,11.637,11.679,350000.0
2006-10-16 20:11:00,11.697,11.772,11.628,11.69,450000.0
2006-10-16 20:12:00,11.681,11.763,11.681,11.713,300000.0
2006-10-16 20:13:00,11.711,11.764,11.66,11.764,300000.0
2006-10-16 20:14:00,11.681,11.747,11.641,11.674,350000.0
2006-10-16 20:16:00,11.756,11.756,11.637,11.731,400000.0
2006-10-16 20:17:00,11.757,11.757,11.635,11.635,250000.0
2006-10-16 20:18:00,11.709,11.77,11.664,11.77,250000.0
2006-10-16 20:19:00,11.728,11.759,11.617,11.68,600000.0
2006-10-16 20:20:00,11.767,11.767,11.659,11.659,400000.0
2006-10-16 20:23:00,11.618,11.757,11.618,11.729,850000.0
2006-10-16 20:24:00,11.724,11.777,11.695,11.725,250000.0
2006-10-16 20:25:00,11.643,11.762,11.601,11.762,550000.0
2006-10-16 20:26:00,11.713,11.771,11.651,11.651,350000.0
2006-10-16 20:27:00,11.734,11.765,11.668,11.743,500000.0
2006-10-16 20:28:00,11.751,11.772,11.642,11.719,700000.0
2006-10-16 20:29:00,11.736,11.771,11.642,11.725,400000.0
2006-10-16 20:30:00,11.755,11.805,11.716,11.716,300000.0
2006-10-16 20:31:00,11.782,11.804,11.647,11.786,500000.0
2006-10-16 20:32:00,11.764,11.775,11.661,11.661,500000.0
2006-10-16 20:33:00,11.799,11.822,11.675,11.764,450000.0
2006-10-16 20:34:00,11.784,11.784,11.648,11.655,500000.0
2006-10-16 20:35:00,11.706,11.79,11.667,11.761,350000.0
2006-10-16 20:36:00,11.698,11.796,11.697,11.778,350000.0
2006-10-16 20:37:00,11.677,11.783,11.677,11.768,250000.0
2006-10-16 20:38:00,11.674,11.796,11.645,11.786,450000.0
2006-10-16 20:39:00,11.797,11.816,11.712,11.816,450000.0
2006-10-16 20:40:00,11.722,11.799,11.675,11.675,350000.0
2006-10-16 20:41:00,11.682,11.816,11.682,11.71,550000.0
2006-10-16 20:42:00,11.794,11.8,11.71,11.782,300000.0
2006-10-16 20:43:00,11.712,11.82,11.712,11.82,300000.0
2006-10-16 20:45:00,11.774,11.806,11.67,11.788,450000.0
2006-10-16 20:46:00,11.795,11.795,11.686,11.686,100000.0
2006-10-16 20:49:00,11.756,11.781,11.655,11.655,350000.0
2006-10-16 20:50:00,11.763,11.769,11.676,11.756,350000.0
2006-10-16 20:51:00,11.748,11.774,11.672,11.672,650000.0
2006-10-16 20:52:00,11.737,11.813,11.646,11.787,550000.0
2006-10-16 20:54:00,11.76,11.814,11.686,11.814,600000.0
2006-10-16 20:56:00,11.763,11.763,11.658,11.696,200000.0
2006-10-16 20:58:00,11.661,11.794,11.661,11.794,300000.0
2006-10-16 20:59:00,11.712,11.788,11.676,11.758,550000.0
2006-10-16 21:00:00,11.77,11.817,11.687,11.788,400000.0
2006-10-16 21:02:00,11.778,11.789,11.645,11.742,650000.0
2006-10-16 21:06:00,11.774,11.789,11.696,11.727,350000.0
2006-10-16 21:07:00,11.761,11.761,11.706,11.706,150000.0
2006-10-16 21:10:00,11.676,11.699,11.67,11.67,200000.0
2006-10-16 21:12:00,11.658,11.748,11.649,11.69,400000.0
2006-10-16 21:15:00,11.79,11.79,11.647,11.727,400000.0
2006-10-16 21:16:00,11.738,11.787,11.724,11.724,500000.0
2006-10-16 21:17:00,11.659,11.799,11.659,11.697,350000.0
2006-10-16 21:18:00,11.728,11.799,11.655,11.701,550000.0
2006-10-16 21:19:00,11.644,11.767,11.644,11.741,650000.0
2006-10-16 21:22:00,11.728,11.822,11.693,11.705,550000.0
2006-10-16 21:24:00,11.772,11.774,11.674,11.674,250000.0
2006-10-16 21:25:00,11.724,11.815,11.68,11.768,450000.0
2006-10-16 21:26:00,11.815,11.815,11.732,11.779,450000.0
2006-10-16 21:27:00,11.735,11.781,11.671,11.679,500000.0
2006-10-16 21:28:00,11.792,11.822,11.672,11.69,500000.0
2006-10-16 21:29:00,11.782,11.822,11.7,11.793,650000.0
2006-10-16 21:30:00,11.668,11.798,11.668,11.798,250000.0
2006-10-16 21:31:00,11.75,11.826,11.66,11.69,550000.0
2006-10-16 21:33:00,11.772,11.813,11.687,11.772,400000.0
2006-10-16 21:35:00,11.774,11.774,11.695,11.731,200000.0
2006-10-16 21:39:00,11.717,11.829,11.682,11.682,300000.0
2006-10-16 21:40:00,11.721,11.794,11.703,11.721,500000.0
2006-10-16 21:41:00,11.77,11.812,11.729,11.792,450000.0
2006-10-16 21:42:00,11.762,11.787,11.669,11.677,650000.0
2006-10-16 21:46:00,11.722,11.815,11.693,11.721,400000.0
2006-10-16 21:48:00,11.801,11.801,11.677,11.732,450000.0
2006-10-16 21:49:00,11.781,11.847,11.674,11.774,850000.0
2006-10-16 21:51:00,11.765,11.765,11.673,11.691,250000.0
2006-10-16 21:52:00,11.785,11.785,11.635,11.662,500000.0
2006-10-16 21:53:00,11.69,11.769,11.69,11.745,300000.0
2006-10-16 21:54:00,11.64,11.779,11.64,11.779,250000.0
2006-10-16 21:56:00,11.638,11.78,11.621,11.78,850000.0
2006-10-16 21:57:00,11.803,11.818,11.683,11.683,400000.0
2006-10-16 21:58:00,11.687,11.804,11.679,11.719,350000.0
2006-10-16 22:00:00,11.765,11.765,11.68,11.71,250000.0
2006-10-16 22:01:00,11.652,11.743,11.652,11.659,400000.0
2006-10-16 22:02:00,11.754,11.758,11.674,11.744,500000.0
2006-10-16 22:03:00,11.702,11.79,11.666,11.79,150000.0
2006-10-16 22:07:00,11.722,11.801,11.683,11.734,450000.0
2006-10-16 22:08:00,11.764,11.783,11.689,11.707,350000.0
2006-10-16 22:10:00,11.731,11.797,11.731,11.797,250000.0
2006-10-16 22:11:00,11.759,11.768,11.666,11.768,200000.0
2006-10-16 22:12:00,11.734,11.814,11.734,11.787,250000.0
2006-10-16 22:13:00,11.736,11.781,11.69,11.781,650000.0
2006-10-16 22:15:00,11.691,11.808,11.691,11.768,450000.0
2006-10-16 22:16:00,11.764,11.797,11.67,11.764,400000.0
2006-10-16 22:18:00,11.799,11.799,11.695,11.773,350000.0
2006-10-16 22:19:00,11.782,11.785,11.719,11.769,400000.0
2006-10-16 22:20:00,11.753,11.818,11.753,11.818,200000.0
2006-10-16 22:22:00,11.776,11.776,11.688,11.717,200000.0
2006-10-16 22:23:00,11.796,11.796,11.684,11.754,350000.0
2006-10-16 22:24:00,11.75,11.75,11.721,11.721,100000.0
2006-10-16 22:25:00,11.703,11.76,11.671,11.678,300000.0
2006-10-16 22:27:00,11.767,11.779,11.721,11.74,500000.0
2006-10-16 22:28:00,11.688,11.802,11.688,11.787,350000.0
2006-10-16 22:29:00,11.791,11.858,11.718,11.728,900000.0
2006-10-16 22:30:00,11.735,11.843,11.722,11.722,200000.0
2006-10-16 22:31:00,11.735,11.818,11.681,11.681,400000.0
2006-10-16 22:34:00,11.72,11.798,11.7,11.721,400000.0
2006-10-16 22:35:00,11.723,11.764,11.717,11.764,250000.0
2006-10-16 22:36:00,11.713,11.81,11.713,11.776,450000.0
2006-10-16 22:37:00,11.683,11.833,11.683,11.74,300000.0
2006-10-16 22:39:00,11.691,11.691,11.684,11.684,100000.0
2006-10-16 22:40:00,11.684,11.769,11.672,11.764,250000.0
2006-10-16 22:44:00,11.799,11.799,11.65,11.662,400000.0
2006-10-16 22:46:00,11.763,11.763,11.664,11.703,200000.0
2006-10-16 22:51:00,11.805,11.813,11.805,11.813,100000.0
2006-10-16 22:52:00,11.715,11.78,11.69,11.701,450000.0
2006-10-16 22:53:00,11.722,11.771,11.719,11.719,250000.0
2006-10-16 22:54:00,11.758,11.77,11.67,11.77,450000.0
2006-10-16 22:55:00,11.704,11.762,11.704,11.714,250000.0
2006-10-16 22:56:00,11.737,11.758,11.632,11.706,1000000.0
2006-10-16 22:57:00,11.766,11.8,11.685,11.689,500000.0
2006-10-16 22:59:00,11.758,11.78,11.68,11.78,400000.0
2006-10-16 23:00:00,11.768,11.768,11.66,11.754,300000.0
2006-10-16 23:04:00,11.807,11.807,11.693,11.757,500000.0
2006-10-16 23:05:00,11.692,11.848,11.692,11.759,350000.0
2006-10-16 23:07:00,11.802,11.802,11.692,11.786,450000.0
2006-10-16 23:17:00,11.784,11.784,11.684,11.723,200000.0
2006-10-16 23:27:00,11.835,11.835,11.759,11.802,400000.0
2006-10-16 23:28:00,11.783,11.783,11.781,11.781,100000.0
2006-10-16 23:31:00,11.804,11.804,11.721,11.753,200000.0
2006-10-16 23:34:00,11.747,11.797,11.701,11.797,450000.0
2006-10-16 23:37:00,11.736,11.809,11.706,11.744,450000.0
2006-10-16 23:52:00,11.793,11.793,11.693,11.733,200000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.69,250000.0
2006-10-17 00:02:00,11.781,11.805,11.752,11.785,250000.0
2006-10-17 00:07:00,11.764,11.85,11.704,11.733,400000.0
2006-10-17 00:10:00,11.807,11.807,11.722,11.755,200000.0
2006-10-17 00:14:00,11.735,11.826,11.728,11.732,300000.0
2006-10-17 00:15:00,11.789,11.829,11.731,11.761,350000.0
2006-10-17 00:18:00,11.814,11.814,11.73,11.763,200000.0
2006-10-17 00:20:00,11.807,11.832,11.718,11.787,250000.0
2006-10-17 00:21:00,11.801,11.813,11.738,11.749,450000.0
2006-10-17 00:29:00,11.825,11.825,11.714,11.739,300000.0
2006-10-17 00:32:00,11.745,11.836,11.706,11.744,400000.0
2006-10-17 00:35:00,11.816,11.816,11.731,11.764,200000.0
2006-10-17 00:44:00,11.79,11.832,11.706,11.744,400000.0
2006-10-17 00:45:00,11.844,11.844,11.693,11.83,450000.0
2006-10-17 00:47:00,11.82,11.82,11.74,11.774,200000.0
2006-10-17 00:50:00,11.836,11.836,11.751,11.785,200000.0
2006-10-17 00:55:00,11.812,11.843,11.721,11.812,500000.0
2006-10-17 01:00:00,11.807,11.829,11.707,11.791,500000.0
2006-10-17 01:01:00,11.825,11.896,11.766,11.766,400000.0
2006-10-17 01:03:00,11.84,11.84,11.765,11.801,200000.0
2006-10-17 01:08:00,11.867,11.867,11.783,11.815,200000.0
2006-10-17 01:14:00,11.831,11.831,11.751,11.751,100000.0
2006-10-17 01:15:00,11.809,11.82,11.744,11.82,300000.0
2006-10-17 01:16:00,11.717,11.773,11.689,11.689,300000.0
2006-10-17 01:18:00,11.727,11.792,11.727,11.792,100000.0
2006-10-17 01:23:00,11.715,11.836,11.701,11.743,550000.0
2006-10-17 01:27:00,11.752,11.845,11.699,11.79,700000.0
2006-10-17 01:29:00,11.75,11.804,11.75,11.763,300000.0
2006-10-17 01:30:00,11.833,11.864,11.833,11.864,100000.0
2006-10-17 01:31:00,11.8,11.859,11.8,11.859,200000.0
2006-10-17 01:33:00,11.76,11.826,11.748,11.803,300000.0
2006-10-17 01:34:00,11.707,11.811,11.673,11.774,400000.0
2006-10-17 01:35:00,11.761,11.818,11.743,11.813,550000.0
2006-10-17 01:38:00,11.786,11.786,11.686,11.724,200000.0
2006-10-17 01:42:00,11.682,11.808,11.659,11.775,650000.0
2006-10-17 01:43:00,11.721,11.792,11.711,11.752,350000.0
2006-10-17 01:46:00,11.775,11.783,11.672,11.783,300000.0
2006-10-17 01:52:00,11.735,11.825,11.68,11.716,650000.0
2006-10-17 01:56:00,11.795,11.795,11.703,11.739,200000.0
2006-10-17 01:58:00,11.793,11.812,11.686,11.812,450000.0
2006-10-17 01:59:00,11.725,11.831,11.725,11.792,350000.0
2006-10-17 02:00:00,11.81,11.81,11.648,11.713,600000.0
2006-10-17 02:01:00,11.814,11.817,11.715,11.772,350000.0
2006-10-17 02:02:00,11.732,11.793,11.664,11.75,600000.0
2006-10-17 02:03:00,11.764,11.803,11.686,11.803,300000.0
2006-10-17 02:05:00,11.776,11.838,11.711,11.838,300000.0
2006-10-17 02:06:00,11.781,11.829,11.744,11.752,300000.0
2006-10-17 02:07:00,11.734,11.784,11.726,11.726,250000.0
2006-10-17 02:08:00,11.794,11.814,11.666,11.814,550000.0
2006-10-17 02:09:00,11.838,11.838,11.75,11.75,100000.0
2006-10-17 02:10:00,11.682,11.852,11.682,11.777,450000.0
2006-10-17 02:11:00,11.725,11.816,11.725,11.816,250000.0
2006-10-17 02:12:00,11.816,11.825,11.708,11.717,250000.0
2006-10-17 02:13:00,11.692,11.802,11.671,11.671,200000.0
2006-10-17 02:14:00,11.702,11.786,11.654,11.786,450000.0
2006-10-17 02:15:00,11.718,11.798,11.672,11.785,700000.0
2006-10-17 02:16:00,11.726,11.805,11.693,11.75,600000.0
2006-10-17 02:17:00,11.746,11.77,11.641,11.735,250000.0
2006-10-17 02:18:00,11.726,11.738,11.654,11.738,250000.0
2006-10-17 02:19:00,11.777,11.777,11.665,11.672,300000.0
2006-10-17 02:20:00,11.677,11.799,11.676,11.799,250000.0
2006-10-17 02:21:00,11.752,11.752,11.663,11.744,450000.0
2006-10-17 02:22:00,11.76,11.8,11.697,11.782,500000.0
2006-10-17 02:23:00,11.796,11.796,11.697,11.749,500000.0
2006-10-17 02:24:00,11.764,11.772,11.76,11.772,300000.0
2006-10-17 02:25:00,11.784,11.784,11.67,11.707,350000.0
2006-10-17 02:26:00,11.636,11.74,11.635,11.74,800000.0
2006-10-17 02:27:00,11.666,11.786,11.659,11.713,500000.0
2006-10-17 02:28:00,11.677,11.788,11.652,11.679,600000.0
2006-10-17 02:29:00,11.776,11.812,11.699,11.737,400000.0
2006-10-17 02:30:00,11.708,11.807,11.708,11.807,250000.0
2006-10-17 02:31:00,11.713,11.796,11.683,11.796,250000.0
2006-10-17 02:32:00,11.71,11.775,11.678,11.775,350000.0
2006-10-17 02:33:00,11.739,11.82,11.732,11.767,550000.0
2006-10-17 02:34:00,11.705,11.796,11.692,11.796,350000.0
2006-10-17 02:35:00,11.75,11.809,11.717,11.809,250000.0
2006-10-17 02:37:00,11.685,11.8,11.675,11.705,350000.0
2006-10-17 02:38:00,11.723,11.801,11.712,11.75,550000.0
2006-10-17 02:39:00,11.691,11.804,11.677,11.773,450000.0
2006-10-17 02:40:00,11.749,11.785,11.727,11.785,400000.0
2006-10-17 02:41:00,11.836,11.864,11.701,11.765,500000.0
2006-10-17 02:42:00,11.739,11.825,11.736,11.736,400000.0
2006-10-17 02:43:00,11.682,11.803,11.665,11.702,600000.0
2006-10-17 02:44:00,11.771,11.837,11.752,11.752,350000.0
2006-10-17 02:45:00,11.767,11.816,11.704,11.816,350000.0
2006-10-17 02:46:00,11.733,11.806,11.704,11.806,200000.0
2006-10-17 02:47:00,11.77,11.77,11.657,11.754,400000.0
2006-10-17 02:48:00,11.807,11.807,11.695,11.784,250000.0
2006-10-17 02:49:00,11.711,11.808,11.663,11.808,400000.0
2006-10-17 02:50:00,11.681,11.792,11.681,11.773,350000.0
2006-10-17 02:51:00,11.744,11.809,11.644,11.795,650000.0
2006-10-17 02:52:00,11.813,11.813,11.752,11.77,150000.0
2006-10-17 02:53:00,11.75,11.808,11.716,11.72,450000.0
2006-10-17 02:54:00,11.738,11.849,11.705,11.806,300000.0
2006-10-17 02:55:00,11.721,11.81,11.715,11.81,500000.0
2006-10-17 02:56:00,11.843,11.898,11.76,11.815,400000.0
2006-10-17 02:57:00,11.772,11.834,11.679,11.679,300000.0
2006-10-17 02:58:00,11.733,11.768,11.733,11.768,100000.0
2006-10-17 02:59:00,11.787,11.828,11.716,11.742,400000.0
2006-10-17 03:00:00,11.78,11.818,11.682,11.779,450000.0
2006-10-17 03:01:00,11.751,11.856,11.674,11.799,450000.0
2006-10-17 03:02:00,11.751,11.773,11.687,11.687,250000.0
2006-10-17 03:03:00,11.703,11.76,11.698,11.698,200000.0
2006-10-17 03:04:00,11.746,11.802,11.727,11.802,250000.0
2006-10-17 03:05:00,11.791,11.793,11.705,11.738,250000.0
2006-10-17 03:06:00,11.699,11.784,11.699,11.731,400000.0
2006-10-17 03:07:00,11.741,11.813,11.734,11.813,250000.0
2006-10-17 03:08:00,11.778,11.829,11.738,11.829,450000.0
2006-10-17 03:09:00,11.817,11.822,11.729,11.74,500000.0
2006-10-17 03:10:00,11.816,11.847,11.732,11.828,550000.0
2006-10-17 03:11:00,11.781,11.816,11.706,11.783,600000.0
2006-10-17 03:13:00,11.699,11.809,11.699,11.799,450000.0
2006-10-17 03:14:00,11.724,11.815,11.724,11.786,550000.0
2006-10-17 03:15:00,11.791,11.82,11.741,11.82,550000.0
2006-10-17 03:16:00,11.829,11.829,11.731,11.747,450000.0
2006-10-17 03:17:00,11.732,11.762,11.732,11.756,250000.0
2006-10-17 03:18:00,11.739,11.832,11.739,11.773,300000.0
2006-10-17 03:19:00,11.814,11.828,11.727,11.809,550000.0
2006-10-17 03:20:00,11.764,11.84,11.69,11.69,700000.0
2006-10-17 03:21:00,11.82,11.831,11.753,11.802,300000.0
2006-10-17 03:22:00,11.792,11.872,11.707,11.757,400000.0
2006-10-17 03:23:00,11.787,11.801,11.696,11.714,250000.0
2006-10-17 03:24:00,11.797,11.799,11.667,11.798,400000.0
2006-10-17 03:25:00,11.725,11.725,11.678,11.719,150000.0
2006-10-17 03:27:00,11.773,11.82,11.723,11.755,750000.0
2006-10-17 03:28:00,11.731,11.745,11.687,11.687,250000.0
2006-10-17 03:29:00,11.682,11.778,11.682,11.772,500000.0
2006-10-17 03:30:00,11.705,11.824,11.705,11.824,500000.0
2006-10-17 03:31:00,11.788,11.841,11.685,11.801,550000.0
2006-10-17 03:32:00,11.773,11.782,11.655,11.756,600000.0
2006-10-17 03:33:00,11.776,11.776,11.669,11.719,600000.0
2006-10-17 03:34:00,11.737,11.835,11.693,11.8,600000.0
2006-10-17 03:35:00,11.813,11.832,11.724,11.738,850000.0
2006-10-17 03:36:00,11.771,11.771,11.68,11.756,400000.0
2006-10-17 03:37:00,11.732,11.805,11.691,11.774,400000.0
2006-10-17 03:38:00,11.684,11.795,11.684,11.795,100000.0
2006-10-17 03:39:00,11.754,11.79,11.689,11.702,300000.0
2006-10-17 03:40:00,11.743,11.812,11.715,11.792,450000.0
2006-10-17 03:41:00,11.73,11.839,11.72,11.72,350000.0
2006-10-17 03:42:00,11.689,11.804,11.689,11.694,550000.0
2006-10-17 03:43:00,11.699,11.795,11.634,11.795,600000.0
2006-10-17 03:45:00,11.722,11.831,11.722,11.755,450000.0
2006-10-17 03:47:00,11.708,11.772,11.647,11.735,650000.0
2006-10-17 03:50:00,11.79,11.796,11.664,11.758,700000.0
2006-10-17 03:51:00,11.678,11.778,11.678,11.689,350000.0
2006-10-17 03:52:00,11.721,11.801,11.701,11.701,350000.0
2006-10-17 03:53:00,11.701,11.759,11.647,11.662,500000.0
2006-10-17 03:54:00,11.761,11.788,11.713,11.713,150000.0
2006-10-17 03:55:00,11.787,11.813,11.686,11.758,350000.0
2006-10-17 03:56:00,11.828,11.828,11.694,11.694,400000.0
2006-10-17 03:57:00,11.83,11.83,11.742,11.811,250000.0
2006-10-17 03:58:00,11.736,11.878,11.736,11.836,850000.0
2006-10-17 03:59:00,11.786,11.786,11.68,11.68,250000.0
2006-10-17 04:00:00,11.759,11.796,11.745,11.749,350000.0
2006-10-17 04:01:00,11.719,11.783,11.681,11.749,400000.0
2006-10-17 04:02:00,11.797,11.807,11.684,11.807,450000.0
2006-10-17 04:06:00,11.774,11.774,11.669,11.706,200000.0
2006-10-17 04:10:00,11.705,11.807,11.669,11.711,500000.0
2006-10-17 04:11:00,11.663,11.798,11.663,11.798,350000.0
2006-10-17 04:12:00,11.809,11.814,11.684,11.757,550000.0
2006-10-17 04:14:00,11.761,11.792,11.661,11.787,700000.0
2006-10-17 04:16:00,11.773,11.773,11.678,11.712,400000.0
2006-10-17 04:17:00,11.794,11.794,11.645,11.789,550000.0
2006-10-17 04:18:00,11.743,11.841,11.674,11.795,500000.0
2006-10-17 04:20:00,11.735,11.833,11.678,11.795,500000.0
2006-10-17 04:21:00,11.739,11.739,11.691,11.691,100000.0
2006-10-17 04:22:00,11.674,11.753,11.641,11.748,350000.0
2006-10-17 04:23:00,11.738,11.807,11.694,11.807,150000.0
2006-10-17 04:24:00,11.678,11.772,11.678,11.703,450000.0
2006-10-17 04:26:00,11.644,11.792,11.644,11.719,700000.0
2006-10-17 04:27:00,11.747,11.792,11.666,11.752,550000.0
2006-10-17 04:28:00,11.688,11.813,11.688,11.788,300000.0
2006-10-17 04:29:00,11.741,11.791,11.694,11.776,650000.0
2006-10-17 04:30:00,11.708,11.776,11.643,11.758,400000.0
2006-10-17 04:31:00,11.726,11.803,11.678,11.715,500000.0
2006-10-17 04:33:00,11.771,11.782,11.673,11.709,250000.0
2006-10-17 04:34:00,11.759,11.759,11.759,11.759,50000.0
2006-10-17 04:35:00,11.779,11.793,11.649,11.676,600000.0
2006-10-17 04:36:00,11.757,11.794,11.659,11.794,300000.0
2006-10-17 04:37:00,11.693,11.795,11.68,11.72,400000.0
2006-10-17 04:39:00,11.672,11.75,11.652,11.75,350000.0
2006-10-17 04:40:00,11.733,11.773,11.664,11.664,200000.0
2006-10-17 04:41:00,11.752,11.752,11.736,11.736,100000.0
2006-10-17 04:42:00,11.663,11.734,11.639,11.663,300000.0
2006-10-17 04:43:00,11.652,11.772,11.652,11.767,400000.0
2006-10-17 04:44:00,11.767,11.776,11.69,11.759,450000.0
2006-10-17 04:47:00,11.762,11.762,11.658,11.696,200000.0
2006-10-17 04:50:00,11.707,11.809,11.697,11.777,550000.0
2006-10-17 04:51:00,11.676,11.804,11.676,11.803,450000.0
2006-10-17 04:53:00,11.728,11.734,11.728,11.734,100000.0
2006-10-17 04:54:00,11.743,11.743,11.633,11.661,150000.0
2006-10-17 04:55:00,11.79,11.79,11.677,11.677,250000.0
2006-10-17 04:56:00,11.684,11.79,11.664,11.71,450000.0
2006-10-17 04:57:00,11.745,11.789,11.744,11.789,250000.0
2006-10-17 05:00:00,11.734,11.771,11.693,11.768,200000.0
2006-10-17 05:02:00,11.757,11.782,11.633,11.782,550000.0
2006-10-17 05:03:00,11.7,11.747,11.66,11.668,600000.0
2006-10-17 05:06:00,11.692,11.761,11.688,11.717,350000.0
2006-10-17 05:07:00,11.694,11.747,11.668,11.747,250000.0
2006-10-17 05:08:00,11.699,11.733,11.672,11.672,150000.0
2006-10-17 05:09:00,11.781,11.781,11.657,11.747,350000.0
2006-10-17 05:10:00,11.791,11.791,11.673,11.693,350000.0
2006-10-17 05:12:00,11.649,11.787,11.649,11.72,600000.0
2006-10-17 05:15:00,11.728,11.771,11.653,11.684,400000.0
2006-10-17 05:18:00,11.737,11.767,11.661,11.756,650000.0
2006-10-17 05:21:00,11.746,11.793,11.687,11.755,450000.0
2006-10-17 05:24:00,11.678,11.829,11.678,11.754,850000.0
2006-10-17 05:25:00,11.771,11.849,11.693,11.815,350000.0
2006-10-17 05:28:00,11.731,11.763,11.658,11.676,500000.0
2006-10-17 05:29:00,11.69,11.767,11.641,11.742,450000.0
2006-10-17 05:30:00,11.708,11.762,11.706,11.72,500000.0
2006-10-17 05:31:00,11.792,11.792,11.68,11.781,350000.0
2006-10-17 05:33:00,11.761,11.82,11.679,11.82,200000.0
2006-10-17 05:34:00,11.823,11.823,11.643,11.761,350000.0
2006-10-17 05:35:00,11.763,11.808,11.73,11.808,200000.0
2006-10-17 05:36:00,11.662,11.753,11.662,11.753,100000.0
2006-10-17 05:37:00,11.746,11.752,11.64,11.752,150000.0
2006-10-17 05:39:00,11.766,11.766,11.653,11.697,350000.0
2006-10-17 05:40:00,11.759,11.773,11.674,11.773,350000.0
2006-10-17 05:44:00,11.757,11.765,11.637,11.687,550000.0
2006-10-17 05:45:00,11.744,11.782,11.716,11.743,500000.0
2006-10-17 05:46:00,11.753,11.793,11.681,11.681,400000.0
2006-10-17 05:49:00,11.705,11.81,11.687,11.782,500000.0
2006-10-17 05:51:00,11.736,11.767,11.703,11.756,450000.0
2006-10-17 05:55:00,11.704,11.764,11.66,11.701,350000.0
2006-10-17 05:56:00,11.787,11.788,11.705,11.765,350000.0
2006-10-17 05:57:00,11.711,11.755,11.658,11.748,250000.0
2006-10-17 06:00:00,11.736,11.805,11.736,11.739,250000.0
2006-10-17 06:02:00,11.784,11.784,11.637,11.697,550000.0
2006-10-17 06:03:00,11.748,11.762,11.64,11.695,550000.0
2006-10-17 06:04:00,11.746,11.783,11.653,11.696,600000.0
2006-10-17 06:05:00,11.748,11.748,11.617,11.617,150000.0
2006-10-17 06:06:00,11.68,11.773,11.628,11.773,400000.0
2006-10-17 06:10:00,11.706,11.792,11.657,11.704,650000.0
2006-10-17 06:11:00,11.679,11.754,11.679,11.754,100000.0
2006-10-17 06:13:00,11.738,11.743,11.665,11.694,350000.0
2006-10-17 06:14:00,11.727,11.748,11.727,11.748,100000.0
2006-10-17 06:15:00,11.748,11.8,11.669,11.8,400000.0
2006-10-17 06:19:00,11.788,11.827,11.702,11.787,400000.0
2006-10-17 06:20:00,11.776,11.776,11.665,11.767,400000.0
2006-10-17 06:21:00,11.723,11.798,11.707,11.798,500000.0
2006-10-17 06:22:00,11.72,11.737,11.668,11.737,250000.0
2006-10-17 06:23:00,11.674,11.758,11.63,11.758,450000.0
2006-10-17 06:24:00,11.695,11.754,11.655,11.66,250000.0
2006-10-17 06:25:00,11.732,11.742,11.67,11.689,400000.0
2006-10-17 06:27:00,11.756,11.766,11.701,11.731,350000.0
2006-10-17 06:28:00,11.75,11.75,11.665,11.695,400000.0
2006-10-17 06:29:00,11.731,11.736,11.731,11.736,100000.0
2006-10-17 06:30:00,11.731,11.731,11.731,11.731,50000.0
2006-10-17 06:31:00,11.744,11.779,11.678,11.695,600000.0
2006-10-17 06:34:00,11.741,11.791,11.738,11.738,350000.0
2006-10-17 06:35:00,11.738,11.782,11.673,11.742,500000.0
2006-10-17 06:36:00,11.68,11.779,11.68,11.755,200000.0
2006-10-17 06:37:00,11.795,11.795,11.628,11.703,950000.0
2006-10-17 06:38:00,11.711,11.797,11.646,11.763,600000.0
2006-10-17 06:39:00,11.767,11.779,11.731,11.731,150000.0
2006-10-17 06:40:00,11.75,11.826,11.715,11.779,400000.0
2006-10-17 06:41:00,11.805,11.805,11.675,11.748,550000.0
2006-10-17 06:43:00,11.679,11.845,11.679,11.807,600000.0
2006-10-17 06:44:00,11.718,11.807,11.698,11.768,650000.0
2006-10-17 06:46:00,11.786,11.789,11.672,11.672,350000.0
2006-10-17 06:47:00,11.813,11.874,11.707,11.811,550000.0
2006-10-17 06:48:00,11.793,11.793,11.655,11.781,300000.0
2006-10-17 06:51:00,11.802,11.803,11.757,11.757,300000.0
2006-10-17 06:52:00,11.762,11.796,11.692,11.773,450000.0
2006-10-17 06:53:00,11.734,11.814,11.719,11.726,450000.0
2006-10-17 06:54:00,11.801,11.801,11.65,11.65,400000.0
2006-10-17 06:55:00,11.751,11.781,11.698,11.761,550000.0
2006-10-17 06:56:00,11.718,11.791,11.67,11.726,550000.0
2006-10-17 06:57:00,11.813,11.813,11.725,11.767,500000.0
2006-10-17 06:59:00,11.708,11.789,11.702,11.789,350000.0
2006-10-17 07:00:00,11.743,11.761,11.694,11.694,450000.0
2006-10-17 07:01:00,11.803,11.816,11.723,11.755,300000.0
2006-10-17 07:02:00,11.726,11.755,11.726,11.755,100000.0
2006-10-17 07:03:00,11.8,11.843,11.704,11.749,600000.0
2006-10-17 07:04:00,11.765,11.775,11.723,11.731,350000.0
2006-10-17 07:06:00,11.769,11.821,11.68,11.687,500000.0
2006-10-17 07:07:00,11.769,11.775,11.681,11.701,600000.0
2006-10-17 07:08:00,11.664,11.785,11.664,11.727,600000.0
2006-10-17 07:09:00,11.73,11.812,11.702,11.764,700000.0
2006-10-17 07:10:00,11.712,11.781,11.638,11.683,700000.0
2006-10-17 07:11:00,11.759,11.804,11.68,11.68,300000.0
2006-10-17 07:12:00,11.782,11.856,11.713,11.802,500000.0
2006-10-17 07:13:00,11.703,11.748,11.631,11.742,400000.0
2006-10-17 07:14:00,11.761,11.761,11.661,11.702,500000.0
2006-10-17 07:15:00,11.692,11.79,11.679,11.79,300000.0
2006-10-17 07:16:00,11.74,11.771,11.704,11.771,350000.0
2006-10-17 07:17:00,11.683,11.758,11.657,11.729,400000.0
2006-10-17 07:18:00,11.726,11.75,11.631,11.726,550000.0
2006-10-17 07:19:00,11.747,11.755,11.67,11.67,300000.0
2006-10-17 07:20:00,11.687,11.767,11.634,11.651,700000.0
2006-10-17 07:21:00,11.681,11.768,11.681,11.741,350000.0
2006-10-17 07:22:00,11.694,11.787,11.664,11.754,550000.0
2006-10-17 07:23:00,11.663,11.775,11.634,11.773,300000.0
2006-10-17 07:24:00,11.768,11.768,11.625,11.68,450000.0
2006-10-17 07:25:00,11.652,11.772,11.652,11.739,350000.0
2006-10-17 07:26:00,11.636,11.755,11.636,11.72,400000.0
2006-10-17 07:27:00,11.613,11.745,11.613,11.671,250000.0
2006-10-17 07:28:00,11.765,11.765,11.626,11.713,400000.0
2006-10-17 07:29:00,11.689,11.785,11.662,11.746,300000.0
2006-10-17 07:30:00,11.772,11.772,11.638,11.666,350000.0
2006-10-17 07:31:00,11.704,11.736,11.649,11.736,300000.0
2006-10-17 07:32:00,11.698,11.743,11.639,11.688,300000.0
2006-10-17 07:33:00,11.729,11.77,11.642,11.642,500000.0
2006-10-17 07:34:00,11.776,11.798,11.693,11.76,550000.0
2006-10-17 07:35:00,11.769,11.769,11.636,11.752,450000.0
2006-10-17 07:36:00,11.707,11.779,11.706,11.735,650000.0
2006-10-17 07:37:00,11.658,11.812,11.658,11.734,600000.0
2006-10-17 07:38:00,11.735,11.751,11.668,11.751,500000.0
2006-10-17 07:39:00,11.731,11.76,11.642,11.657,550000.0
2006-10-17 07:40:00,11.768,11.768,11.621,11.733,600000.0
2006-10-17 07:41:00,11.747,11.747,11.644,11.677,400000.0
2006-10-17 07:42:00,11.782,11.794,11.656,11.794,250000.0
2006-10-17 07:43:00,11.689,11.802,11.653,11.747,450000.0
2006-10-17 07:44:00,11.742,11.777,11.639,11.77,550000.0
2006-10-17 07:45:00,11.748,11.761,11.641,11.728,500000.0
2006-10-17 07:46:00,11.718,11.775,11.678,11.678,450000.0
2006-10-17 07:47:00,11.771,11.771,11.652,11.723,250000.0
2006-10-17 07:48:00,11.692,11.707,11.612,11.707,250000.0
2006-10-17 07:49:00,11.635,11.762,11.615,11.706,500000.0
2006-10-17 07:50:00,11.654,11.744,11.654,11.744,350000.0
2006-10-17 07:51:00,11.675,11.773,11.666,11.75,700000.0
2006-10-17 07:52:00,11.739,11.739,11.622,11.645,350000.0
2006-10-17 07:53:00,11.643,11.749,11.643,11.659,350000.0
2006-10-17 07:54:00,11.664,11.726,11.664,11.678,300000.0
2006-10-17 07:55:00,11.74,11.761,11.652,11.761,350000.0
2006-10-17 07:56:00,11.719,11.742,11.638,11.647,450000.0
2006-10-17 07:57:00,11.751,11.806,11.69,11.72,300000.0
2006-10-17 07:58:00,11.72,11.758,11.654,11.654,300000.0
2006-10-17 07:59:00,11.741,11.778,11.641,11.734,450000.0
2006-10-17 08:00:00,11.715,11.779,11.662,11.684,400000.0
2006-10-17 08:01:00,11.693,11.78,11.642,11.642,500000.0
2006-10-17 08:02:00,11.685,11.773,11.636,11.693,900000.0
2006-10-17 08:03:00,11.669,11.76,11.669,11.742,600000.0
2006-10-17 08:04:00,11.788,11.791,11.649,11.649,450000.0
2006-10-17 08:05:00,11.757,11.832,11.662,11.662,750000.0
2006-10-17 08:06:00,11.687,11.787,11.629,11.681,500000.0
2006-10-17 08:07:00,11.754,11.754,11.608,11.692,750000.0
2006-10-17 08:08:00,11.684,11.764,11.638,11.675,800000.0
2006-10-17 08:09:00,11.65,11.748,11.645,11.652,750000.0
2006-10-17 08:10:00,11.696,11.737,11.646,11.646,350000.0
2006-10-17 08:11:00,11.681,11.753,11.648,11.719,500000.0
2006-10-17 08:12:00,11.642,11.763,11.642,11.744,450000.0
2006-10-17 08:13:00,11.762,11.784,11.658,11.682,500000.0
2006-10-17 08:14:00,11.644,11.763,11.622,11.739,550000.0
2006-10-17 08:16:00,11.704,11.764,11.697,11.729,250000.0
2006-10-17 08:17:00,11.647,11.742,11.647,11.742,650000.0
2006-10-17 08:19:00,11.667,11.752,11.667,11.696,250000.0
2006-10-17 08:20:00,11.764,11.764,11.635,11.716,550000.0
2006-10-17 08:21:00,11.656,11.774,11.633,11.682,550000.0
2006-10-17 08:22:00,11.636,11.735,11.63,11.651,350000.0
2006-10-17 08:24:00,11.753,11.753,11.64,11.64,250000.0
2006-10-17 08:25:00,11.628,11.758,11.628,11.735,350000.0
2006-10-17 08:26:00,11.757,11.761,11.659,11.761,500000.0
2006-10-17 08:27:00,11.689,11.76,11.689,11.744,450000.0
2006-10-17 08:28:00,11.77,11.795,11.682,11.76,450000.0
2006-10-17 08:29:00,11.679,11.74,11.644,11.74,400000.0
2006-10-17 08:31:00,11.672,11.749,11.672,11.695,400000.0
2006-10-17 08:32:00,11.777,11.777,11.647,11.72,350000.0
2006-10-17 08:33:00,11.738,11.765,11.627,11.722,400000.0
2006-10-17 08:34:00,11.711,11.76,11.669,11.684,300000.0
2006-10-17 08:35:00,11.659,11.73,11.652,11.652,250000.0
2006-10-17 08:37:00,11.706,11.756,11.656,11.714,250000.0
2006-10-17 08:38:00,11.733,11.769,11.64,11.67,650000.0
2006-10-17 08:39:00,11.752,11.786,11.646,11.646,450000.0
2006-10-17 08:40:00,11.758,11.775,11.68,11.757,550000.0
2006-10-17 08:41:00,11.743,11.762,11.697,11.697,350000.0
2006-10-17 08:42:00,11.789,11.789,11.66,11.733,450000.0
2006-10-17 08:43:00,11.677,11.778,11.677,11.778,400000.0
2006-10-17 08:44:00,11.714,11.761,11.707,11.757,350000.0
2006-10-17 08:45:00,11.746,11.772,11.694,11.694,350000.0
2006-10-17 08:46:00,11.771,11.771,11.616,11.737,500000.0
2006-10-17 08:47:00,11.768,11.801,11.678,11.724,550000.0
2006-10-17 08:48:00,11.674,11.749,11.674,11.704,450000.0
2006-10-17 08:49:00,11.766,11.766,11.632,11.707,400000.0
2006-10-17 08:50:00,11.619,11.732,11.619,11.723,300000.0
2006-10-17 08:51:00,11.761,11.804,11.667,11.709,350000.0
2006-10-17 08:53:00,11.748,11.762,11.695,11.754,400000.0
2006-10-17 08:55:00,11.771,11.771,11.629,11.769,250000.0
2006-10-17 08:56:00,11.682,11.764,11.643,11.721,550000.0
2006-10-17 08:57:00,11.741,11.81,11.667,11.741,550000.0
2006-10-17 08:58:00,11.691,11.793,11.683,11.736,400000.0
2006-10-17 09:00:00,11.724,11.778,11.614,11.641,550000.0
2006-10-17 09:01:00,11.746,11.805,11.669,11.753,550000.0
2006-10-17 09:02:00,11.637,11.735,11.637,11.674,550000.0
2006-10-17 09:03:00,11.691,11.772,11.648,11.648,300000.0
2006-10-17 09:04:00,11.726,11.771,11.625,11.767,400000.0
2006-10-17 09:05:00,11.681,11.752,11.646,11.752,400000.0
2006-10-17 09:06:00,11.723,11.767,11.644,11.693,350000.0
2006-10-17 09:07:00,11.63,11.743,11.63,11.736,400000.0
2006-10-17 09:09:00,11.652,11.748,11.648,11.648,450000.0
2006-10-17 09:11:00,11.749,11.749,11.639,11.678,550000.0
2006-10-17 09:12:00,11.748,11.772,11.631,11.659,550000.0
2006-10-17 09:13:00,11.674,11.768,11.606,11.768,450000.0
2006-10-17 09:14:00,11.759,11.789,11.694,11.697,500000.0
2006-10-17 09:18:00,11.757,11.789,11.675,11.754,400000.0
2006-10-17 09:19:00,11.776,11.776,11.648,11.752,450000.0
2006-10-17 09:20:00,11.699,11.832,11.678,11.679,450000.0
2006-10-17 09:23:00,11.683,11.802,11.659,11.743,450000.0
2006-10-17 09:25:00,11.696,11.789,11.634,11.704,650000.0
2006-10-17 09:26:00,11.69,11.738,11.625,11.658,300000.0
2006-10-17 09:27:00,11.703,11.814,11.659,11.659,600000.0
2006-10-17 09:29:00,11.655,11.782,11.655,11.761,300000.0
2006-10-17 09:33:00,11.759,11.791,11.661,11.784,450000.0
2006-10-17 09:34:00,11.724,11.744,11.614,11.67,550000.0
2006-10-17 09:35:00,11.665,11.77,11.665,11.77,350000.0
2006-10-17 09:36:00,11.69,11.76,11.624,11.624,500000.0
2006-10-17 09:37:00,11.714,11.776,11.64,11.74,400000.0
2006-10-17 09:38:00,11.683,11.765,11.621,11.74,450000.0
2006-10-17 09:39:00,11.755,11.758,11.601,11.742,500000.0
2006-10-17 09:40:00,11.66,11.759,11.596,11.622,550000.0
2006-10-17 09:41:00,11.739,11.781,11.681,11.681,350000.0
2006-10-17 09:42:00,11.758,11.775,11.676,11.71,400000.0
2006-10-17 09:44:00,11.726,11.799,11.684,11.716,350000.0
2006-10-17 09:45:00,11.663,11.773,11.646,11.773,250000.0
2006-10-17 09:47:00,11.674,11.749,11.655,11.749,300000.0
2006-10-17 09:48:00,11.783,11.783,11.654,11.698,450000.0
2006-10-17 09:50:00,11.692,11.764,11.653,11.653,500000.0
2006-10-17 09:51:00,11.777,11.777,11.692,11.705,350000.0
2006-10-17 09:52:00,11.811,11.815,11.683,11.758,400000.0
2006-10-17 09:53:00,11.639,11.767,11.639,11.674,400000.0
2006-10-17 09:54:00,11.797,11.812,11.674,11.784,350000.0
2006-10-17 09:55:00,11.777,11.817,11.689,11.716,400000.0
2006-10-17 09:56:00,11.694,11.802,11.658,11.794,400000.0
2006-10-17 09:57:00,11.705,11.785,11.647,11.77,500000.0
2006-10-17 09:58:00,11.688,11.765,11.666,11.735,400000.0
2006-10-17 09:59:00,11.734,11.852,11.706,11.806,450000.0
2006-10-17 10:00:00,11.779,11.779,11.654,11.754,550000.0
2006-10-17 10:01:00,11.766,11.845,11.704,11.792,500000.0
2006-10-17 10:02:00,11.702,11.836,11.702,11.776,350000.0
2006-10-17 10:03:00,11.771,11.831,11.715,11.732,400000.0
2006-10-17 10:04:00,11.804,11.824,11.735,11.762,400000.0
2006-10-17 10:05:00,11.721,11.852,11.721,11.852,400000.0
2006-10-17 10:06:00,11.773,11.833,11.717,11.833,450000.0
2006-10-17 10:08:00,11.835,11.835,11.722,11.833,300000.0
2006-10-17 10:09:00,11.795,11.823,11.678,11.808,450000.0
2006-10-17 10:10:00,11.797,11.818,11.696,11.818,550000.0
2006-10-17 10:11:00,11.814,11.814,11.676,11.676,500000.0
2006-10-17 10:12:00,11.802,11.802,11.682,11.747,350000.0
2006-10-17 10:13:00,11.72,11.774,11.648,11.68,500000.0
2006-10-17 10:14:00,11.801,11.81,11.677,11.805,450000.0
2006-10-17 10:15:00,11.822,11.822,11.688,11.76,350000.0
2006-10-17 10:16:00,11.701,11.839,11.701,11.783,400000.0
2006-10-17 10:17:00,11.752,11.78,11.702,11.707,400000.0
2006-10-17 10:19:00,11.716,11.803,11.673,11.751,400000.0
2006-10-17 10:20:00,11.729,11.785,11.701,11.701,550000.0
2006-10-17 10:21:00,11.766,11.816,11.748,11.812,400000.0
2006-10-17 10:22:00,11.721,11.853,11.721,11.76,400000.0
2006-10-17 10:23:00,11.836,11.873,11.714,11.789,450000.0
2006-10-17 10:24:00,11.826,11.828,11.68,11.824,900000.0
2006-10-17 10:26:00,11.822,11.822,11.715,11.715,350000.0
2006-10-17 10:27:00,11.788,11.815,11.697,11.815,450000.0
2006-10-17 10:28:00,11.823,11.823,11.686,11.734,350000.0
2006-10-17 10:29:00,11.817,11.817,11.646,11.783,900000.0
2006-10-17 10:30:00,11.728,11.79,11.666,11.715,400000.0
2006-10-17 10:31:00,11.675,11.77,11.675,11.729,350000.0
2006-10-17 10:32:00,11.741,11.782,11.659,11.782,700000.0
2006-10-17 10:34:00,11.816,11.816,11.67,11.767,500000.0
2006-10-17 10:39:00,11.772,11.81,11.661,11.661,650000.0
2006-10-17 10:40:00,11.777,11.787,11.676,11.786,550000.0
2006-10-17 10:41:00,11.757,11.77,11.647,11.668,350000.0
2006-10-17 10:43:00,11.767,11.866,11.733,11.733,400000.0
2006-10-17 10:44:00,11.78,11.846,11.673,11.808,900000.0
2006-10-17 10:45:00,11.789,11.822,11.695,11.779,350000.0
2006-10-17 10:46:00,11.785,11.851,11.718,11.851,400000.0
2006-10-17 10:47:00,11.826,11.863,11.726,11.726,350000.0
2006-10-17 10:48:00,11.769,11.861,11.711,11.843,450000.0
2006-10-17 10:49:00,11.843,11.843,11.694,11.719,600000.0
2006-10-17 10:50:00,11.807,11.814,11.717,11.719,800000.0
2006-10-17 10:51:00,11.804,11.872,11.747,11.859,550000.0
2006-10-17 10:52:00,11.831,11.877,11.717,11.828,950000.0
2006-10-17 10:53:00,11.796,11.869,11.712,11.733,500000.0
2006-10-17 10:54:00,11.768,11.811,11.712,11.712,400000.0
2006-10-17 10:55:00,11.813,11.856,11.713,11.807,800000.0
2006-10-17 10:56:00,11.791,11.858,11.701,11.841,400000.0
2006-10-17 10:57:00,11.794,11.838,11.681,11.807,450000.0
2006-10-17 10:58:00,11.759,11.868,11.731,11.78,350000.0
2006-10-17 10:59:00,11.813,11.845,11.648,11.648,450000.0
2006-10-17 11:00:00,11.728,11.833,11.699,11.757,350000.0
2006-10-17 11:01:00,11.725,11.858,11.717,11.809,500000.0
2006-10-17 11:02:00,11.864,11.864,11.719,11.773,400000.0
2006-10-17 11:03:00,11.744,11.829,11.688,11.728,550000.0
2006-10-17 11:04:00,11.811,11.82,11.706,11.815,400000.0
2006-10-17 11:05:00,11.675,11.813,11.675,11.704,550000.0
2006-10-17 11:06:00,11.793,11.819,11.69,11.69,350000.0
2006-10-17 11:07:00,11.754,11.794,11.678,11.794,450000.0
2006-10-17 11:08:00,11.732,11.852,11.709,11.834,350000.0
2006-10-17 11:09:00,11.796,11.796,11.692,11.783,500000.0
2006-10-17 11:10:00,11.68,11.83,11.68,11.755,400000.0
2006-10-17 11:11:00,11.802,11.821,11.686,11.781,350000.0
2006-10-17 11:12:00,11.773,11.792,11.663,11.744,550000.0
2006-10-17 11:14:00,11.706,11.793,11.661,11.793,400000.0
2006-10-17 11:15:00,11.689,11.788,11.67,11.748,400000.0
2006-10-17 11:16:00,11.741,11.791,11.725,11.789,500000.0
2006-10-17 11:17:00,11.805,11.81,11.69,11.81,350000.0
2006-10-17 11:18:00,11.719,11.767,11.709,11.752,350000.0
2006-10-17 11:19:00,11.721,11.83,11.709,11.83,550000.0
2006-10-17 11:20:00,11.787,11.824,11.702,11.731,400000.0
2006-10-17 11:21:00,11.803,11.803,11.662,11.765,450000.0
2006-10-17 11:22:00,11.816,11.878,11.691,11.691,400000.0
2006-10-17 11:23:00,11.662,11.821,11.662,11.703,500000.0
2006-10-17 11:24:00,11.749,11.814,11.679,11.773,550000.0
2006-10-17 11:25:00,11.7,11.804,11.691,11.698,550000.0
2006-10-17 11:26:00,11.784,11.802,11.688,11.802,400000.0
2006-10-17 11:27:00,11.703,11.834,11.703,11.813,500000.0
2006-10-17 11:28:00,11.689,11.768,11.673,11.764,350000.0
2006-10-17 11:29:00,11.708,11.799,11.695,11.721,500000.0
2006-10-17 11:30:00,11.797,11.82,11.687,11.687,500000.0
2006-10-17 11:31:00,11.776,11.811,11.696,11.758,350000.0
2006-10-17 11:32:00,11.757,11.782,11.685,11.685,450000.0
2006-10-17 11:33:00,11.662,11.787,11.662,11.743,350000.0
2006-10-17 11:34:00,11.764,11.764,11.693,11.746,450000.0
2006-10-17 11:35:00,11.753,11.79,11.64,11.724,450000.0
2006-10-17 11:36:00,11.687,11.815,11.659,11.724,550000.0
2006-10-17 11:37:00,11.686,11.784,11.629,11.751,400000.0
2006-10-17 11:38:00,11.736,11.745,11.66,11.744,400000.0
2006-10-17 11:39:00,11.7,11.799,11.671,11.698,350000.0
2006-10-17 11:40:00,11.697,11.786,11.654,11.737,400000.0
2006-10-17 11:41:00,11.676,11.757,11.676,11.709,350000.0
2006-10-17 11:42:00,11.669,11.771,11.669,11.753,350000.0
2006-10-17 11:43:00,11.77,11.778,11.671,11.778,350000.0
2006-10-17 11:44:00,11.769,11.769,11.628,11.765,450000.0
2006-10-17 11:45:00,11.694,11.789,11.664,11.777,550000.0
2006-10-17 11:46:00,11.75,11.759,11.638,11.671,400000.0
2006-10-17 11:47:00,11.705,11.754,11.612,11.737,500000.0
2006-10-17 11:48:00,11.744,11.777,11.683,11.774,400000.0
2006-10-17 11:49:00,11.745,11.786,11.652,11.729,350000.0
2006-10-17 11:50:00,11.748,11.794,11.681,11.794,350000.0
2006-10-17 11:51:00,11.633,11.753,11.633,11.753,450000.0
2006-10-17 11:52:00,11.719,11.825,11.675,11.805,450000.0
2006-10-17 11:53:00,11.674,11.799,11.674,11.707,400000.0
2006-10-17 11:54:00,11.809,11.811,11.688,11.762,550000.0
2006-10-17 11:55:00,11.737,11.802,11.685,11.802,350000.0
2006-10-17 11:56:00,11.754,11.806,11.731,11.733,350000.0
2006-10-17 11:57:00,11.791,11.803,11.693,11.767,450000.0
2006-10-17 11:58:00,11.679,11.801,11.672,11.801,350000.0
2006-10-17 11:59:00,11.749,11.777,11.69,11.718,450000.0
2006-10-17 12:00:00,11.746,11.755,11.656,11.656,350000.0
2006-10-17 12:01:00,11.784,11.834,11.71,11.731,500000.0
2006-10-17 12:02:00,11.786,11.813,11.68,11.68,400000.0
2006-10-17 12:03:00,11.684,11.757,11.673,11.747,550000.0
2006-10-17 12:04:00,11.735,11.782,11.677,11.677,350000.0
2006-10-17 12:05:00,11.772,11.803,11.68,11.717,350000.0
2006-10-17 12:06:00,11.785,11.792,11.72,11.792,350000.0
2006-10-17 12:07:00,11.803,11.835,11.689,11.762,450000.0
2006-10-17 12:08:00,11.79,11.803,11.666,11.803,450000.0
2006-10-17 12:09:00,11.696,11.768,11.688,11.72,350000.0
2006-10-17 12:10:00,11.768,11.794,11.693,11.755,400000.0
2006-10-17 12:11:00,11.726,11.771,11.68,11.701,300000.0
2006-10-17 12:12:00,11.681,11.815,11.681,11.695,350000.0
2006-10-17 12:13:00,11.74,11.765,11.656,11.748,400000.0
2006-10-17 12:14:00,11.768,11.804,11.649,11.685,550000.0
2006-10-17 12:15:00,11.724,11.797,11.656,11.699,400000.0
2006-10-17 12:16:00,11.716,11.795,11.675,11.728,400000.0
2006-10-17 12:17:00,11.783,11.822,11.775,11.809,400000.0
2006-10-17 12:18:00,11.784,11.784,11.701,11.703,450000.0
2006-10-17 12:19:00,11.729,11.759,11.645,11.679,450000.0
2006-10-17 12:20:00,11.735,11.838,11.692,11.756,500000.0
2006-10-17 12:21:00,11.787,11.847,11.722,11.81,500000.0
2006-10-17 12:22:00,11.836,11.836,11.72,11.798,400000.0
2006-10-17 12:23:00,11.822,11.822,11.669,11.686,400000.0
2006-10-17 12:24:00,11.809,11.809,11.698,11.769,600000.0
2006-10-17 12:25:00,11.79,11.79,11.679,11.77,450000.0
2006-10-17 12:26:00,11.765,11.765,11.646,11.715,450000.0
2006-10-17 12:27:00,11.777,11.808,11.689,11.779,550000.0
2006-10-17 12:28:00,11.768,11.813,11.659,11.721,500000.0
2006-10-17 12:29:00,11.79,11.901,11.696,11.696,500000.0
2006-10-17 12:30:00,11.719,11.821,11.701,11.821,450000.0
2006-10-17 12:31:00,11.778,11.778,11.688,11.754,350000.0
2006-10-17 12:32:00,11.676,11.816,11.676,11.704,300000.0
2006-10-17 12:33:00,11.8,11.8,11.683,11.713,350000.0
2006-10-17 12:34:00,11.676,11.794,11.665,11.665,450000.0
2006-10-17 12:35:00,11.801,11.806,11.682,11.682,350000.0
2006-10-17 12:36:00,11.781,11.781,11.652,11.684,350000.0
2006-10-17 12:37:00,11.802,11.809,11.7,11.7,500000.0
2006-10-17 12:38:00,11.759,11.796,11.655,11.74,450000.0
2006-10-17 12:39:00,11.783,11.81,11.668,11.765,450000.0
2006-10-17 12:40:00,11.746,11.795,11.685,11.724,450000.0
2006-10-17 12:41:00,11.751,11.782,11.66,11.782,450000.0
2006-10-17 12:42:00,11.702,11.843,11.702,11.797,550000.0
2006-10-17 12:43:00,11.773,11.818,11.711,11.726,500000.0
2006-10-17 12:44:00,11.751,11.808,11.662,11.689,450000.0
2006-10-17 12:45:00,11.74,11.836,11.695,11.741,400000.0
2006-10-17 12:46:00,11.685,11.752,11.653,11.653,500000.0
2006-10-17 12:47:00,11.729,11.816,11.675,11.734,350000.0
2006-10-17 12:48:00,11.718,11.819,11.703,11.801,550000.0
2006-10-17 12:49:00,11.749,11.837,11.682,11.707,450000.0
2006-10-17 12:50:00,11.763,11.836,11.729,11.737,400000.0
2006-10-17 12:51:00,11.725,11.842,11.705,11.823,500000.0
2006-10-17 12:52:00,11.744,11.85,11.739,11.812,500000.0
2006-10-17 12:53:00,11.708,11.792,11.696,11.781,500000.0
2006-10-17 12:54:00,11.803,11.813,11.699,11.754,450000.0
2006-10-17 12:55:00,11.752,11.842,11.751,11.842,450000.0
2006-10-17 12:56:00,11.796,11.842,11.71,11.722,450000.0
2006-10-17 12:57:00,11.79,11.843,11.7,11.7,400000.0
2006-10-17 12:58:00,11.729,11.814,11.668,11.695,400000.0
2006-10-17 12:59:00,11.757,11.804,11.688,11.804,450000.0
2006-10-17 13:00:00,11.803,11.812,11.679,11.739,500000.0
2006-10-17 13:01:00,11.702,11.817,11.702,11.768,400000.0
2006-10-17 13:02:00,11.71,11.823,11.71,11.757,400000.0
2006-10-17 13:03:00,11.758,11.838,11.688,11.688,450000.0
2006-10-17 13:04:00,11.771,11.837,11.713,11.716,450000.0
2006-10-17 13:05:00,11.698,11.802,11.698,11.79,400000.0
2006-10-17 13:06:00,11.819,11.819,11.681,11.775,450000.0
2006-10-17 13:07:00,11.812,11.812,11.677,11.741,500000.0
2006-10-17 13:08:00,11.723,11.821,11.7,11.71,400000.0
2006-10-17 13:09:00,11.828,11.828,11.711,11.711,450000.0
2006-10-17 13:10:00,11.752,11.754,11.631,11.677,500000.0
2006-10-17 13:11:00,11.692,11.78,11.692,11.763,400000.0
2006-10-17 13:12:00,11.814,11.845,11.723,11.723,550000.0
2006-10-17 13:13:00,11.831,11.831,11.705,11.784,450000.0
2006-10-17 13:14:00,11.687,11.816,11.687,11.802,350000.0
2006-10-17 13:15:00,11.743,11.816,11.687,11.776,400000.0
2006-10-17 13:16:00,11.78,11.78,11.655,11.773,350000.0
2006-10-17 13:17:00,11.814,11.831,11.704,11.83,450000.0
2006-10-17 13:18:00,11.688,11.855,11.688,11.829,400000.0
2006-10-17 13:19:00,11.73,11.813,11.681,11.721,400000.0
2006-10-17 13:20:00,11.733,11.812,11.708,11.765,500000.0
2006-10-17 13:21:00,11.698,11.792,11.686,11.695,350000.0
2006-10-17 13:22:00,11.711,11.826,11.692,11.724,400000.0
2006-10-17 13:23:00,11.752,11.836,11.691,11.708,350000.0
2006-10-17 13:24:00,11.809,11.834,11.707,11.74,450000.0
2006-10-17 13:25:00,11.818,11.852,11.752,11.852,350000.0
2006-10-17 13:26:00,11.778,11.854,11.71,11.761,550000.0
2006-10-17 13:27:00,11.744,11.837,11.744,11.812,500000.0
2006-10-17 13:28:00,11.825,11.883,11.755,11.786,400000.0
2006-10-17 13:29:00,11.853,11.853,11.687,11.796,350000.0
2006-10-17 13:30:00,11.848,11.848,11.72,11.741,450000.0
2006-10-17 13:31:00,11.719,11.832,11.716,11.826,450000.0
2006-10-17 13:32:00,11.777,11.859,11.722,11.722,500000.0
2006-10-17 13:33:00,11.757,11.822,11.73,11.766,350000.0
2006-10-17 13:34:00,11.703,11.844,11.689,11.738,350000.0
2006-10-17 13:35:00,11.811,11.859,11.747,11.747,400000.0
2006-10-17 13:36:00,11.787,11.868,11.728,11.818,450000.0
2006-10-17 13:37:00,11.754,11.842,11.722,11.795,350000.0
2006-10-17 13:38:00,11.757,11.841,11.71,11.841,400000.0
2006-10-17 13:39:00,11.809,11.839,11.726,11.804,500000.0
2006-10-17 13:40:00,11.809,11.848,11.711,11.83,350000.0
2006-10-17 13:41:00,11.725,11.84,11.72,11.836,400000.0
2006-10-17 13:42:00,11.821,11.823,11.726,11.809,350000.0
2006-10-17 13:43:00,11.826,11.849,11.678,11.803,500000.0
2006-10-17 13:44:00,11.743,11.853,11.728,11.777,350000.0
2006-10-17 13:45:00,11.775,11.872,11.751,11.847,400000.0
2006-10-17 13:46:00,11.778,11.844,11.752,11.808,450000.0
2006-10-17 13:47:00,11.803,11.816,11.735,11.768,400000.0
2006-10-17 13:48:00,11.812,11.829,11.712,11.813,400000.0
2006-10-17 13:49:00,11.743,11.879,11.743,11.852,350000.0
2006-10-17 13:50:00,11.75,11.8,11.748,11.8,450000.0
2006-10-17 13:51:00,11.855,11.872,11.756,11.756,350000.0
2006-10-17 13:52:00,11.852,11.855,11.724,11.831,350000.0
2006-10-17 13:53:00,11.746,11.823,11.712,11.74,450000.0
2006-10-17 13:54:00,11.771,11.833,11.716,11.821,400000.0
2006-10-17 13:55:00,11.793,11.848,11.768,11.808,350000.0
2006-10-17 13:56:00,11.84,11.855,11.716,11.716,400000.0
2006-10-17 13:57:00,11.782,11.838,11.728,11.728,400000.0
2006-10-17 13:58:00,11.721,11.845,11.721,11.845,350000.0
2006-10-17 13:59:00,11.804,11.816,11.719,11.772,400000.0
2006-10-17 14:00:00,11.821,11.842,11.743,11.791,350000.0
2006-10-17 14:01:00,11.811,11.856,11.748,11.856,400000.0
2006-10-17 14:02:00,11.855,11.863,11.743,11.813,350000.0
2006-10-17 14:03:00,11.826,11.846,11.747,11.846,350000.0
2006-10-17 14:04:00,11.765,11.883,11.765,11.877,350000.0
2006-10-17 14:05:00,11.843,11.924,11.788,11.885,500000.0
2006-10-17 14:06:00,11.847,11.856,11.716,11.822,350000.0
2006-10-17 14:07:00,11.839,11.848,11.728,11.821,400000.0
2006-10-17 14:08:00,11.787,11.845,11.727,11.802,400000.0
2006-10-17 14:09:00,11.727,11.894,11.727,11.775,550000.0
2006-10-17 14:10:00,11.737,11.872,11.737,11.787,350000.0
2006-10-17 14:11:00,11.791,11.83,11.752,11.83,400000.0
2006-10-17 14:12:00,11.836,11.88,11.833,11.852,450000.0
2006-10-17 14:13:00,11.822,11.846,11.747,11.764,350000.0
2006-10-17 14:14:00,11.766,11.869,11.728,11.755,500000.0
2006-10-17 14:15:00,11.682,11.816,11.667,11.719,500000.0
2006-10-17 14:16:00,11.726,11.85,11.713,11.782,450000.0
2006-10-17 14:17:00,11.766,11.821,11.722,11.755,450000.0
2006-10-17 14:18:00,11.75,11.871,11.75,11.851,400000.0
2006-10-17 14:19:00,11.805,11.84,11.714,11.833,500000.0
2006-10-17 14:20:00,11.751,11.826,11.751,11.752,350000.0
2006-10-17 14:21:00,11.725,11.832,11.678,11.77,450000.0
2006-10-17 14:22:00,11.821,11.841,11.708,11.841,450000.0
2006-10-17 14:23:00,11.768,11.857,11.733,11.784,400000.0
2006-10-17 14:24:00,11.864,11.864,11.757,11.83,400000.0
2006-10-17 14:25:00,11.757,11.795,11.714,11.741,350000.0
2006-10-17 14:26:00,11.756,11.843,11.696,11.776,350000.0
2006-10-17 14:27:00,11.762,11.825,11.675,11.825,400000.0
2006-10-17 14:28:00,11.785,11.814,11.707,11.77,400000.0
2006-10-17 14:29:00,11.774,11.833,11.704,11.79,350000.0
2006-10-17 14:30:00,11.767,11.847,11.724,11.724,550000.0
2006-10-17 14:31:00,11.752,11.848,11.752,11.839,400000.0
2006-10-17 14:32:00,11.825,11.836,11.752,11.778,500000.0
2006-10-17 14:33:00,11.85,11.85,11.726,11.758,450000.0
2006-10-17 14:34:00,11.812,11.884,11.739,11.764,450000.0
2006-10-17 14:35:00,11.829,11.854,11.769,11.782,350000.0
2006-10-17 14:36:00,11.817,11.837,11.717,11.837,400000.0
2006-10-17 14:37:00,11.762,11.855,11.733,11.855,550000.0
2006-10-17 14:38:00,11.79,11.852,11.783,11.825,400000.0
2006-10-17 14:39:00,11.825,11.878,11.711,11.748,500000.0
2006-10-17 14:40:00,11.772,11.816,11.725,11.765,400000.0
2006-10-17 14:41:00,11.739,11.856,11.726,11.8,550000.0
2006-10-17 14:42:00,11.712,11.811,11.697,11.804,400000.0
2006-10-17 14:43:00,11.808,11.843,11.709,11.843,500000.0
2006-10-17 14:44:00,11.747,11.808,11.705,11.808,450000.0
2006-10-17 14:45:00,11.795,11.826,11.759,11.826,400000.0
2006-10-17 14:46:00,11.801,11.818,11.76,11.76,350000.0
2006-10-17 14:47:00,11.782,11.837,11.7,11.819,350000.0
2006-10-17 14:48:00,11.813,11.885,11.763,11.852,400000.0
2006-10-17 14:49:00,11.869,11.874,11.714,11.733,500000.0
2006-10-17 14:50:00,11.767,11.848,11.708,11.708,400000.0
2006-10-17 14:51:00,11.827,11.839,11.76,11.82,350000.0
2006-10-17 14:52:00,11.854,11.854,11.754,11.778,450000.0
2006-10-17 14:53:00,11.752,11.817,11.709,11.79,400000.0
2006-10-17 14:54:00,11.714,11.864,11.714,11.725,550000.0
2006-10-17 14:55:00,11.77,11.814,11.701,11.701,450000.0
2006-10-17 14:56:00,11.791,11.823,11.677,11.783,550000.0
2006-10-17 14:57:00,11.825,11.852,11.723,11.847,450000.0
2006-10-17 14:58:00,11.769,11.834,11.734,11.81,400000.0
2006-10-17 14:59:00,11.789,11.869,11.748,11.869,550000.0
2006-10-17 15:00:00,11.742,11.859,11.734,11.754,450000.0
2006-10-17 15:01:00,11.796,11.848,11.731,11.83,450000.0
2006-10-17 15:02:00,11.746,11.882,11.728,11.832,450000.0
2006-10-17 15:03:00,11.827,11.87,11.726,11.87,500000.0
2006-10-17 15:04:00,11.779,11.861,11.711,11.756,550000.0
2006-10-17 15:05:00,11.74,11.815,11.724,11.754,550000.0
2006-10-17 15:06:00,11.843,11.848,11.819,11.819,400000.0
2006-10-17 15:07:00,11.755,11.866,11.726,11.843,350000.0
2006-10-17 15:08:00,11.744,11.888,11.744,11.857,500000.0
2006-10-17 15:09:00,11.859,11.883,11.742,11.764,450000.0
2006-10-17 15:10:00,11.799,11.868,11.731,11.778,400000.0
2006-10-17 15:11:00,11.76,11.826,11.703,11.731,500000.0
2006-10-17 15:12:00,11.811,11.865,11.757,11.757,350000.0
2006-10-17 15:13:00,11.82,11.853,11.755,11.853,400000.0
2006-10-17 15:14:00,11.841,11.85,11.763,11.85,250000.0
2006-10-17 15:15:00,11.725,11.823,11.719,11.784,400000.0
2006-10-17 15:16:00,11.817,11.845,11.715,11.803,350000.0
2006-10-17 15:17:00,11.819,11.856,11.737,11.806,450000.0
2006-10-17 15:18:00,11.853,11.853,11.729,11.769,400000.0
2006-10-17 15:19:00,11.773,11.856,11.758,11.821,450000.0
2006-10-17 15:20:00,11.794,11.878,11.783,11.878,400000.0
2006-10-17 15:21:00,11.845,11.876,11.778,11.876,250000.0
2006-10-17 15:22:00,11.83,11.89,11.808,11.839,450000.0
2006-10-17 15:23:00,11.79,11.854,11.783,11.841,400000.0
2006-10-17 15:24:00,11.832,11.868,11.74,11.853,350000.0
2006-10-17 15:25:00,11.86,11.868,11.749,11.821,350000.0
2006-10-17 15:26:00,11.731,11.833,11.731,11.751,550000.0
2006-10-17 15:27:00,11.773,11.851,11.764,11.775,350000.0
2006-10-17 15:28:00,11.769,11.867,11.769,11.83,350000.0
2006-10-17 15:29:00,11.786,11.868,11.754,11.841,550000.0
2006-10-17 15:30:00,11.823,11.852,11.723,11.788,450000.0
2006-10-17 15:31:00,11.779,11.879,11.759,11.759,500000.0
2006-10-17 15:32:00,11.771,11.83,11.726,11.81,450000.0
2006-10-17 15:33:00,11.815,11.815,11.716,11.797,400000.0
2006-10-17 15:34:00,11.723,11.839,11.689,11.689,400000.0
2006-10-17 15:35:00,11.773,11.83,11.741,11.767,400000.0
2006-10-17 15:36:00,11.799,11.859,11.744,11.859,550000.0
2006-10-17 15:37:00,11.739,11.863,11.731,11.804,400000.0
2006-10-17 15:38:00,11.782,11.864,11.736,11.75,450000.0
2006-10-17 15:39:00,11.737,11.854,11.737,11.738,450000.0
2006-10-17 15:40:00,11.745,11.883,11.745,11.754,450000.0
2006-10-17 15:41:00,11.703,11.832,11.703,11.807,400000.0
2006-10-17 15:42:00,11.817,11.817,11.736,11.758,350000.0
2006-10-17 15:43:00,11.759,11.759,11.642,11.644,450000.0
2006-10-17 15:44:00,11.757,11.802,11.696,11.761,350000.0
2006-10-17 15:45:00,11.774,11.774,11.656,11.728,450000.0
2006-10-17 15:46:00,11.632,11.735,11.617,11.633,400000.0
2006-10-17 15:47:00,11.682,11.715,11.581,11.581,550000.0
2006-10-17 15:48:00,11.598,11.681,11.571,11.612,350000.0
2006-10-17 15:49:00,11.678,11.718,11.641,11.706,350000.0
2006-10-17 15:50:00,11.632,11.736,11.607,11.731,550000.0
2006-10-17 15:51:00,11.674,11.741,11.577,11.602,350000.0
2006-10-17 15:52:00,11.575,11.738,11.575,11.596,350000.0
2006-10-17 15:53:00,11.637,11.723,11.61,11.669,500000.0
2006-10-17 15:54:00,11.672,11.706,11.625,11.706,450000.0
2006-10-17 15:55:00,11.591,11.733,11.589,11.671,500000.0
2006-10-17 15:56:00,11.547,11.703,11.547,11.63,450000.0
2006-10-17 15:57:00,11.618,11.661,11.58,11.589,450000.0
2006-10-17 15:58:00,11.556,11.67,11.556,11.67,500000.0
2006-10-17 15:59:00,11.637,11.637,11.538,11.545,450000.0
2006-10-17 16:00:00,11.633,11.658,11.513,11.592,500000.0
2006-10-17 16:01:00,11.606,11.606,11.489,11.489,400000.0
2006-10-17 16:02:00,11.525,11.666,11.525,11.601,550000.0
2006-10-17 16:03:00,11.637,11.637,11.518,11.589,450000.0
2006-10-17 16:04:00,11.51,11.633,11.501,11.594,550000.0
2006-10-17 16:05:00,11.55,11.649,11.542,11.542,450000.0
2006-10-17 16:06:00,11.529,11.627,11.484,11.612,350000.0
2006-10-17 16:07:00,11.553,11.652,11.549,11.549,500000.0
2006-10-17 16:08:00,11.531,11.675,11.531,11.585,550000.0
2006-10-17 16:09:00,11.54,11.667,11.53,11.667,350000.0
2006-10-17 16:10:00,11.628,11.668,11.531,11.645,500000.0
2006-10-17 16:11:00,11.498,11.61,11.486,11.498,500000.0
2006-10-17 16:12:00,11.6,11.633,11.578,11.586,350000.0
2006-10-17 16:13:00,11.571,11.681,11.571,11.681,450000.0
2006-10-17 16:14:00,11.663,11.663,11.515,11.561,500000.0
2006-10-17 16:15:00,11.646,11.651,11.521,11.521,350000.0
2006-10-17 16:16:00,11.595,11.669,11.554,11.667,550000.0
2006-10-17 16:17:00,11.659,11.681,11.552,11.552,350000.0
2006-10-17 16:18:00,11.66,11.678,11.53,11.64,400000.0
2006-10-17 16:19:00,11.585,11.663,11.535,11.663,550000.0
2006-10-17 16:20:00,11.68,11.701,11.578,11.581,550000.0
2006-10-17 16:21:00,11.589,11.679,11.534,11.645,500000.0
2006-10-17 16:22:00,11.615,11.615,11.476,11.56,450000.0
2006-10-17 16:23:00,11.549,11.617,11.493,11.497,400000.0
2006-10-17 16:24:00,11.602,11.671,11.519,11.655,550000.0
2006-10-17 16:25:00,11.619,11.653,11.563,11.653,350000.0
2006-10-17 16:26:00,11.619,11.647,11.511,11.511,550000.0
2006-10-17 16:27:00,11.671,11.673,11.552,11.673,550000.0
2006-10-17 16:28:00,11.658,11.676,11.577,11.587,400000.0
2006-10-17 16:29:00,11.629,11.662,11.521,11.521,400000.0
2006-10-17 16:30:00,11.538,11.634,11.525,11.619,550000.0
2006-10-17 16:31:00,11.577,11.645,11.529,11.586,400000.0
2006-10-17 16:32:00,11.565,11.63,11.508,11.63,400000.0
2006-10-17 16:33:00,11.505,11.616,11.505,11.554,350000.0
2006-10-17 16:34:00,11.57,11.638,11.539,11.638,350000.0
2006-10-17 16:35:00,11.521,11.59,11.458,11.504,500000.0
2006-10-17 16:36:00,11.586,11.61,11.516,11.534,500000.0
2006-10-17 16:37:00,11.608,11.608,11.477,11.492,500000.0
2006-10-17 16:38:00,11.444,11.661,11.444,11.486,450000.0
2006-10-17 16:39:00,11.517,11.601,11.488,11.575,500000.0
2006-10-17 16:40:00,11.591,11.591,11.503,11.547,500000.0
2006-10-17 16:41:00,11.439,11.526,11.439,11.478,350000.0
2006-10-17 16:42:00,11.46,11.575,11.453,11.575,500000.0
2006-10-17 16:43:00,11.421,11.538,11.421,11.496,350000.0
2006-10-17 16:44:00,11.563,11.563,11.436,11.436,400000.0
2006-10-17 16:45:00,11.439,11.516,11.439,11.485,400000.0
2006-10-17 16:46:00,11.468,11.54,11.468,11.54,350000.0
2006-10-17 16:47:00,11.48,11.584,11.455,11.471,600000.0
2006-10-17 16:48:00,11.539,11.596,11.487,11.547,500000.0
2006-10-17 16:49:00,11.578,11.599,11.468,11.468,450000.0
2006-10-17 16:50:00,11.467,11.634,11.467,11.51,500000.0
2006-10-17 16:51:00,11.597,11.617,11.505,11.505,400000.0
2006-10-17 16:52:00,11.524,11.619,11.504,11.619,450000.0
2006-10-17 16:53:00,11.545,11.655,11.504,11.524,350000.0
2006-10-17 16:54:00,11.521,11.665,11.521,11.524,450000.0
2006-10-17 16:55:00,11.586,11.625,11.486,11.538,550000.0
2006-10-17 16:56:00,11.508,11.579,11.476,11.476,400000.0
2006-10-17 16:57:00,11.495,11.625,11.495,11.515,300000.0
2006-10-17 16:58:00,11.52,11.625,11.508,11.581,500000.0
2006-10-17 16:59:00,11.548,11.653,11.541,11.551,400000.0
2006-10-17 17:00:00,11.583,11.601,11.501,11.501,350000.0
2006-10-17 17:01:00,11.525,11.6,11.445,11.5,500000.0
2006-10-17 17:02:00,11.52,11.591,11.52,11.563,400000.0
2006-10-17 17:03:00,11.516,11.591,11.464,11.541,500000.0
2006-10-17 17:04:00,11.508,11.558,11.444,11.514,350000.0
2006-10-17 17:05:00,11.571,11.571,11.45,11.551,400000.0
2006-10-17 17:06:00,11.637,11.648,11.494,11.559,350000.0
2006-10-17 17:07:00,11.555,11.588,11.486,11.504,500000.0
2006-10-17 17:08:00,11.403,11.545,11.391,11.508,500000.0
2006-10-17 17:09:00,11.543,11.625,11.495,11.538,350000.0
2006-10-17 17:10:00,11.583,11.613,11.489,11.574,350000.0
2006-10-17 17:11:00,11.598,11.598,11.409,11.435,400000.0
2006-10-17 17:12:00,11.531,11.585,11.479,11.509,400000.0
2006-10-17 17:13:00,11.577,11.588,11.469,11.588,450000.0
2006-10-17 17:14:00,11.524,11.59,11.456,11.574,550000.0
2006-10-17 17:15:00,11.496,11.6,11.48,11.547,350000.0
2006-10-17 17:16:00,11.614,11.614,11.452,11.55,450000.0
2006-10-17 17:17:00,11.598,11.602,11.502,11.6,500000.0
2006-10-17 17:18:00,11.57,11.603,11.498,11.596,350000.0
2006-10-17 17:19:00,11.489,11.587,11.489,11.56,450000.0
2006-10-17 17:20:00,11.537,11.607,11.467,11.491,350000.0
2006-10-17 17:21:00,11.532,11.597,11.487,11.487,450000.0
2006-10-17 17:22:00,11.53,11.595,11.469,11.521,350000.0
2006-10-17 17:23:00,11.486,11.591,11.485,11.566,550000.0
2006-10-17 17:24:00,11.595,11.603,11.472,11.49,350000.0
2006-10-17 17:25:00,11.571,11.617,11.505,11.617,400000.0
2006-10-17 17:26:00,11.518,11.597,11.479,11.56,450000.0
2006-10-17 17:27:00,11.598,11.612,11.515,11.597,400000.0
2006-10-17 17:28:00,11.57,11.648,11.476,11.476,550000.0
2006-10-17 17:29:00,11.494,11.61,11.494,11.589,500000.0
2006-10-17 17:30:00,11.483,11.636,11.483,11.601,450000.0
2006-10-17 17:31:00,11.53,11.621,11.474,11.562,600000.0
2006-10-17 17:32:00,11.493,11.615,11.487,11.572,400000.0
2006-10-17 17:33:00,11.583,11.615,11.511,11.615,400000.0
2006-10-17 17:34:00,11.594,11.618,11.454,11.608,450000.0
2006-10-17 17:35:00,11.56,11.632,11.501,11.578,500000.0
2006-10-17 17:36:00,11.605,11.624,11.477,11.624,450000.0
2006-10-17 17:37:00,11.633,11.633,11.513,11.583,550000.0
2006-10-17 17:38:00,11.561,11.599,11.491,11.539,400000.0
2006-10-17 17:39:00,11.599,11.599,11.481,11.51,350000.0
2006-10-17 17:40:00,11.522,11.645,11.522,11.613,500000.0
2006-10-17 17:41:00,11.542,11.645,11.542,11.553,250000.0
2006-10-17 17:42:00,11.488,11.621,11.477,11.591,500000.0
2006-10-17 17:43:00,11.639,11.647,11.502,11.528,400000.0
2006-10-17 17:44:00,11.605,11.617,11.508,11.594,450000.0
2006-10-17 17:45:00,11.545,11.612,11.514,11.552,550000.0
2006-10-17 17:46:00,11.552,11.671,11.545,11.671,400000.0
2006-10-17 17:47:00,11.619,11.643,11.499,11.575,400000.0
2006-10-17 17:48:00,11.643,11.647,11.544,11.647,400000.0
2006-10-17 17:49:00,11.61,11.643,11.552,11.615,350000.0
2006-10-17 17:50:00,11.646,11.683,11.573,11.573,550000.0
2006-10-17 17:51:00,11.611,11.743,11.562,11.619,550000.0
2006-10-17 17:52:00,11.649,11.685,11.525,11.546,350000.0
2006-10-17 17:53:00,11.629,11.666,11.577,11.577,500000.0
2006-10-17 17:54:00,11.57,11.66,11.526,11.66,350000.0
2006-10-17 17:55:00,11.559,11.662,11.536,11.606,350000.0
2006-10-17 17:56:00,11.538,11.631,11.512,11.574,400000.0
2006-10-17 17:57:00,11.65,11.667,11.558,11.591,400000.0
2006-10-17 17:58:00,11.592,11.636,11.555,11.603,450000.0
2006-10-17 17:59:00,11.531,11.661,11.531,11.661,350000.0
2006-10-17 18:00:00,11.567,11.682,11.536,11.619,350000.0
2006-10-17 18:01:00,11.609,11.658,11.533,11.582,450000.0
2006-10-17 18:02:00,11.55,11.655,11.547,11.618,500000.0
2006-10-17 18:03:00,11.597,11.626,11.569,11.61,350000.0
2006-10-17 18:04:00,11.637,11.649,11.519,11.585,400000.0
2006-10-17 18:05:00,11.582,11.652,11.51,11.645,550000.0
2006-10-17 18:06:00,11.579,11.619,11.475,11.475,450000.0
2006-10-17 18:07:00,11.616,11.616,11.494,11.601,400000.0
2006-10-17 18:08:00,11.61,11.624,11.492,11.617,450000.0
2006-10-17 18:09:00,11.589,11.589,11.488,11.522,400000.0
2006-10-17 18:10:00,11.587,11.62,11.542,11.62,350000.0
2006-10-17 18:11:00,11.533,11.631,11.506,11.584,450000.0
2006-10-17 18:12:00,11.588,11.619,11.501,11.61,250000.0
2006-10-17 18:13:00,11.505,11.628,11.505,11.628,300000.0
2006-10-17 18:14:00,11.516,11.631,11.516,11.609,400000.0
2006-10-17 18:15:00,11.491,11.584,11.491,11.584,350000.0
2006-10-17 18:16:00,11.515,11.627,11.505,11.508,400000.0
2006-10-17 18:17:00,11.489,11.628,11.477,11.6,450000.0
2006-10-17 18:18:00,11.572,11.63,11.48,11.48,500000.0
2006-10-17 18:19:00,11.626,11.631,11.532,11.583,400000.0
2006-10-17 18:20:00,11.521,11.619,11.449,11.573,400000.0
2006-10-17 18:21:00,11.537,11.602,11.473,11.579,550000.0
2006-10-17 18:22:00,11.502,11.588,11.502,11.528,400000.0
2006-10-17 18:23:00,11.611,11.623,11.518,11.605,400000.0
2006-10-17 18:24:00,11.6,11.6,11.497,11.595,400000.0
2006-10-17 18:25:00,11.512,11.601,11.489,11.489,500000.0
2006-10-17 18:26:00,11.535,11.598,11.507,11.598,550000.0
2006-10-17 18:27:00,11.503,11.611,11.457,11.457,550000.0
2006-10-17 18:28:00,11.571,11.572,11.458,11.572,350000.0
2006-10-17 18:29:00,11.548,11.634,11.527,11.634,350000.0
2006-10-17 18:30:00,11.6,11.637,11.481,11.568,450000.0
2006-10-17 18:31:00,11.61,11.61,11.532,11.571,350000.0
2006-10-17 18:32:00,11.536,11.615,11.497,11.523,450000.0
2006-10-17 18:33:00,11.582,11.669,11.544,11.544,300000.0
2006-10-17 18:34:00,11.616,11.656,11.543,11.629,400000.0
2006-10-17 18:35:00,11.542,11.622,11.542,11.571,350000.0
2006-10-17 18:36:00,11.576,11.64,11.516,11.584,550000.0
2006-10-17 18:37:00,11.542,11.607,11.525,11.582,500000.0
2006-10-17 18:38:00,11.612,11.628,11.502,11.578,450000.0
2006-10-17 18:39:00,11.635,11.658,11.553,11.61,400000.0
2006-10-17 18:40:00,11.604,11.615,11.517,11.584,400000.0
2006-10-17 18:41:00,11.579,11.642,11.56,11.618,500000.0
2006-10-17 18:42:00,11.556,11.599,11.481,11.535,550000.0
2006-10-17 18:43:00,11.58,11.628,11.496,11.628,400000.0
2006-10-17 18:44:00,11.607,11.635,11.509,11.566,500000.0
2006-10-17 18:45:00,11.54,11.634,11.54,11.603,350000.0
2006-10-17 18:46:00,11.509,11.64,11.509,11.64,350000.0
2006-10-17 18:47:00,11.521,11.616,11.506,11.593,400000.0
2006-10-17 18:48:00,11.619,11.622,11.455,11.551,450000.0
2006-10-17 18:49:00,11.526,11.646,11.487,11.534,500000.0
2006-10-17 18:50:00,11.498,11.621,11.486,11.546,350000.0
2006-10-17 18:51:00,11.571,11.61,11.52,11.535,450000.0
2006-10-17 18:52:00,11.591,11.641,11.471,11.624,550000.0
2006-10-17 18:53:00,11.593,11.618,11.545,11.618,450000.0
2006-10-17 18:54:00,11.577,11.586,11.476,11.543,400000.0
2006-10-17 18:55:00,11.51,11.607,11.51,11.588,350000.0
2006-10-17 18:56:00,11.629,11.629,11.494,11.59,300000.0
2006-10-17 18:57:00,11.619,11.619,11.472,11.567,450000.0
2006-10-17 18:58:00,11.594,11.629,11.539,11.605,350000.0
2006-10-17 18:59:00,11.553,11.613,11.553,11.592,450000.0
2006-10-17 19:00:00,11.567,11.64,11.514,11.64,350000.0
2006-10-17 19:01:00,11.568,11.63,11.518,11.568,500000.0
2006-10-17 19:02:00,11.538,11.596,11.477,11.57,400000.0
2006-10-17 19:03:00,11.587,11.619,11.536,11.536,350000.0
2006-10-17 19:04:00,11.639,11.639,11.511,11.58,400000.0
2006-10-17 19:05:00,11.537,11.632,11.497,11.594,550000.0
2006-10-17 19:06:00,11.599,11.635,11.476,11.635,400000.0
2006-10-17 19:07:00,11.596,11.627,11.527,11.565,400000.0
2006-10-17 19:08:00,11.564,11.661,11.554,11.554,350000.0
2006-10-17 19:09:00,11.542,11.683,11.54,11.598,500000.0
2006-10-17 19:10:00,11.514,11.654,11.5,11.654,300000.0
2006-10-17 19:11:00,11.533,11.661,11.533,11.659,400000.0
2006-10-17 19:12:00,11.579,11.681,11.579,11.648,350000.0
2006-10-17 19:13:00,11.579,11.667,11.535,11.535,350000.0
2006-10-17 19:14:00,11.551,11.654,11.544,11.654,400000.0
2006-10-17 19:15:00,11.597,11.661,11.553,11.661,500000.0
2006-10-17 19:16:00,11.672,11.672,11.6,11.634,350000.0
2006-10-17 19:17:00,11.556,11.644,11.54,11.63,450000.0
2006-10-17 19:18:00,11.538,11.674,11.537,11.629,350000.0
2006-10-17 19:19:00,11.66,11.678,11.527,11.678,400000.0
2006-10-17 19:20:00,11.604,11.663,11.557,11.604,450000.0
2006-10-17 19:21:00,11.658,11.694,11.606,11.63,550000.0
2006-10-17 19:22:00,11.644,11.669,11.542,11.56,400000.0
2006-10-17 19:23:00,11.634,11.634,11.556,11.556,350000.0
2006-10-17 19:24:00,11.531,11.652,11.531,11.614,350000.0
2006-10-17 19:25:00,11.643,11.674,11.557,11.56,450000.0
2006-10-17 19:26:00,11.64,11.683,11.545,11.683,400000.0
2006-10-17 19:27:00,11.572,11.681,11.572,11.681,550000.0
2006-10-17 19:28:00,11.697,11.697,11.578,11.642,400000.0
2006-10-17 19:29:00,11.57,11.714,11.558,11.616,350000.0
2006-10-17 19:30:00,11.671,11.671,11.503,11.542,400000.0
2006-10-17 19:31:00,11.598,11.647,11.576,11.579,350000.0
2006-10-17 19:32:00,11.589,11.7,11.589,11.607,400000.0
2006-10-17 19:33:00,11.625,11.626,11.581,11.581,150000.0
2006-10-17 19:34:00,11.593,11.658,11.525,11.64,300000.0
2006-10-17 19:35:00,11.671,11.681,11.569,11.571,200000.0
2006-10-17 19:36:00,11.537,11.655,11.537,11.574,500000.0
2006-10-17 19:37:00,11.541,11.65,11.501,11.6,350000.0
2006-10-17 19:38:00,11.573,11.614,11.534,11.614,300000.0
2006-10-17 19:41:00,11.587,11.636,11.549,11.582,350000.0
2006-10-17 19:42:00,11.578,11.578,11.531,11.546,200000.0
2006-10-17 19:43:00,11.619,11.649,11.576,11.643,450000.0
2006-10-17 19:45:00,11.638,11.638,11.523,11.57,250000.0
2006-10-17 19:46:00,11.625,11.64,11.537,11.553,550000.0
2006-10-17 19:47:00,11.535,11.646,11.534,11.604,400000.0
2006-10-17 19:49:00,11.539,11.636,11.534,11.543,350000.0
2006-10-17 19:50:00,11.614,11.646,11.56,11.613,250000.0
2006-10-17 19:51:00,11.614,11.631,11.524,11.631,450000.0
2006-10-17 19:52:00,11.605,11.624,11.512,11.578,750000.0
2006-10-17 19:53:00,11.62,11.62,11.548,11.548,300000.0
2006-10-17 19:54:00,11.549,11.625,11.549,11.563,350000.0
2006-10-17 19:55:00,11.494,11.617,11.48,11.537,650000.0
2006-10-17 19:56:00,11.551,11.657,11.516,11.604,400000.0
2006-10-17 19:57:00,11.509,11.695,11.509,11.603,500000.0
2006-10-17 19:58:00,11.621,11.639,11.565,11.591,300000.0
2006-10-17 19:59:00,11.688,11.688,11.511,11.613,500000.0
2006-10-17 20:00:00,11.576,11.667,11.574,11.598,400000.0
2006-10-17 20:01:00,11.526,11.657,11.523,11.552,350000.0
2006-10-17 20:02:00,11.555,11.604,11.493,11.604,350000.0
2006-10-17 20:03:00,11.574,11.646,11.518,11.54,500000.0
2006-10-17 20:04:00,11.571,11.66,11.512,11.602,500000.0
2006-10-17 20:05:00,11.638,11.655,11.506,11.638,500000.0
2006-10-17 20:06:00,11.637,11.657,11.56,11.573,250000.0
2006-10-17 20:07:00,11.585,11.648,11.571,11.62,250000.0
2006-10-17 20:08:00,11.627,11.702,11.565,11.621,450000.0
2006-10-17 20:09:00,11.59,11.639,11.569,11.569,300000.0
2006-10-17 20:10:00,11.678,11.678,11.585,11.622,350000.0
2006-10-17 20:11:00,11.621,11.686,11.56,11.686,250000.0
2006-10-17 20:12:00,11.661,11.684,11.606,11.676,450000.0
2006-10-17 20:13:00,11.559,11.686,11.54,11.606,500000.0
2006-10-17 20:14:00,11.644,11.671,11.644,11.648,200000.0
2006-10-17 20:15:00,11.691,11.695,11.579,11.62,450000.0
2006-10-17 20:16:00,11.69,11.69,11.643,11.643,250000.0
2006-10-17 20:17:00,11.629,11.648,11.561,11.648,250000.0
2006-10-17 20:18:00,11.578,11.72,11.578,11.675,350000.0
2006-10-17 20:19:00,11.595,11.709,11.583,11.583,200000.0
2006-10-17 20:20:00,11.54,11.651,11.518,11.536,550000.0
2006-10-17 20:21:00,11.701,11.701,11.595,11.658,350000.0
2006-10-17 20:22:00,11.589,11.689,11.563,11.689,350000.0
2006-10-17 20:23:00,11.649,11.706,11.546,11.706,550000.0
2006-10-17 20:24:00,11.625,11.739,11.567,11.57,400000.0
2006-10-17 20:25:00,11.662,11.664,11.524,11.59,600000.0
2006-10-17 20:26:00,11.581,11.666,11.581,11.64,400000.0
2006-10-17 20:27:00,11.589,11.677,11.56,11.638,550000.0
2006-10-17 20:28:00,11.575,11.669,11.575,11.644,400000.0
2006-10-17 20:29:00,11.636,11.704,11.624,11.624,300000.0
2006-10-17 20:30:00,11.642,11.697,11.585,11.697,400000.0
2006-10-17 20:31:00,11.594,11.67,11.572,11.572,350000.0
2006-10-17 20:33:00,11.608,11.656,11.558,11.636,400000.0
2006-10-17 20:34:00,11.595,11.618,11.595,11.618,150000.0
2006-10-17 20:37:00,11.554,11.673,11.554,11.601,400000.0
2006-10-17 20:38:00,11.602,11.648,11.579,11.579,200000.0
2006-10-17 20:39:00,11.626,11.626,11.551,11.551,300000.0
2006-10-17 20:40:00,11.639,11.657,11.574,11.657,350000.0
2006-10-17 20:41:00,11.643,11.659,11.57,11.642,500000.0
2006-10-17 20:42:00,11.66,11.66,11.556,11.64,350000.0
2006-10-17 20:43:00,11.564,11.683,11.555,11.598,550000.0
2006-10-17 20:44:00,11.611,11.677,11.524,11.646,600000.0
2006-10-17 20:45:00,11.587,11.727,11.587,11.667,550000.0
2006-10-17 20:46:00,11.535,11.655,11.535,11.563,550000.0
2006-10-17 20:48:00,11.575,11.689,11.574,11.686,650000.0
2006-10-17 20:49:00,11.592,11.678,11.561,11.678,250000.0
2006-10-17 20:50:00,11.683,11.683,11.601,11.661,250000.0
2006-10-17 20:51:00,11.581,11.661,11.581,11.661,300000.0
2006-10-17 20:53:00,11.646,11.663,11.555,11.663,350000.0
2006-10-17 20:54:00,11.538,11.65,11.538,11.563,400000.0
2006-10-17 20:55:00,11.67,11.67,11.562,11.562,500000.0
2006-10-17 20:56:00,11.613,11.633,11.512,11.519,200000.0
2006-10-17 20:58:00,11.573,11.626,11.522,11.547,550000.0
2006-10-17 21:01:00,11.672,11.672,11.554,11.581,350000.0
2006-10-17 21:02:00,11.558,11.674,11.533,11.569,300000.0
2006-10-17 21:04:00,11.669,11.702,11.57,11.598,450000.0
2006-10-17 21:05:00,11.533,11.673,11.525,11.543,250000.0
2006-10-17 21:09:00,11.622,11.638,11.578,11.628,250000.0
2006-10-17 21:10:00,11.623,11.634,11.523,11.523,450000.0
2006-10-17 21:11:00,11.531,11.61,11.495,11.598,450000.0
2006-10-17 21:12:00,11.629,11.688,11.562,11.635,350000.0
2006-10-17 21:13:00,11.519,11.647,11.514,11.647,350000.0
2006-10-17 21:15:00,11.649,11.649,11.568,11.603,200000.0
2006-10-17 21:17:00,11.583,11.583,11.537,11.537,100000.0
2006-10-17 21:18:00,11.536,11.643,11.511,11.562,450000.0
2006-10-17 21:20:00,11.566,11.668,11.563,11.573,500000.0
2006-10-17 21:21:00,11.631,11.631,11.501,11.537,350000.0
2006-10-17 21:22:00,11.684,11.684,11.563,11.648,450000.0
2006-10-17 21:23:00,11.589,11.632,11.53,11.632,400000.0
2006-10-17 21:24:00,11.653,11.655,11.55,11.607,350000.0
2006-10-17 21:25:00,11.642,11.685,11.551,11.669,650000.0
2006-10-17 21:26:00,11.562,11.66,11.562,11.66,400000.0
2006-10-17 21:27:00,11.558,11.623,11.483,11.597,600000.0
2006-10-17 21:29:00,11.607,11.655,11.541,11.571,350000.0
2006-10-17 21:30:00,11.638,11.638,11.494,11.596,300000.0
2006-10-17 21:31:00,11.637,11.637,11.565,11.565,400000.0
2006-10-17 21:32:00,11.537,11.646,11.518,11.558,500000.0
2006-10-17 21:33:00,11.577,11.656,11.565,11.656,300000.0
2006-10-17 21:34:00,11.55,11.651,11.543,11.62,400000.0
2006-10-17 21:35:00,11.586,11.636,11.555,11.598,400000.0
2006-10-17 21:36:00,11.569,11.66,11.556,11.577,400000.0
2006-10-17 21:37:00,11.683,11.683,11.572,11.574,350000.0
2006-10-17 21:39:00,11.678,11.685,11.548,11.572,350000.0
2006-10-17 21:40:00,11.69,11.69,11.526,11.621,450000.0
2006-10-17 21:41:00,11.614,11.658,11.569,11.635,350000.0
2006-10-17 21:42:00,11.631,11.659,11.52,11.618,1000000.0
2006-10-17 21:46:00,11.607,11.691,11.511,11.575,950000.0
2006-10-17 21:47:00,11.569,11.689,11.569,11.637,450000.0
2006-10-17 21:48:00,11.645,11.696,11.57,11.63,450000.0
2006-10-17 21:49:00,11.606,11.679,11.543,11.637,850000.0
2006-10-17 21:50:00,11.627,11.658,11.55,11.55,350000.0
2006-10-17 21:51:00,11.665,11.665,11.553,11.553,350000.0
2006-10-17 21:52:00,11.63,11.63,11.533,11.543,550000.0
2006-10-17 21:53:00,11.631,11.655,11.547,11.655,250000.0
2006-10-17 21:54:00,11.636,11.675,11.548,11.625,550000.0
2006-10-17 21:55:00,11.583,11.639,11.512,11.63,300000.0
2006-10-17 21:56:00,11.591,11.648,11.512,11.648,650000.0
2006-10-17 21:57:00,11.597,11.671,11.531,11.615,450000.0
2006-10-17 21:58:00,11.623,11.644,11.538,11.644,200000.0
2006-10-17 21:59:00,11.668,11.674,11.558,11.558,250000.0
2006-10-17 22:01:00,11.621,11.625,11.55,11.613,600000.0
2006-10-17 22:02:00,11.534,11.669,11.534,11.598,300000.0
2006-10-17 22:04:00,11.625,11.625,11.52,11.556,200000.0
2006-10-17 22:06:00,11.611,11.649,11.563,11.649,500000.0
2006-10-17 22:07:00,11.613,11.638,11.517,11.618,350000.0
2006-10-17 22:08:00,11.63,11.646,11.555,11.595,350000.0
2006-10-17 22:09:00,11.594,11.641,11.58,11.641,350000.0
2006-10-17 22:10:00,11.573,11.663,11.512,11.561,500000.0
2006-10-17 22:11:00,11.525,11.653,11.525,11.565,450000.0
2006-10-17 22:12:00,11.6,11.64,11.503,11.64,350000.0
2006-10-17 22:13:00,11.574,11.677,11.527,11.632,600000.0
2006-10-17 22:14:00,11.668,11.668,11.589,11.589,250000.0
2006-10-17 22:15:00,11.554,11.656,11.537,11.628,750000.0
2006-10-17 22:17:00,11.548,11.632,11.512,11.632,350000.0
2006-10-17 22:18:00,11.631,11.631,11.562,11.566,300000.0
2006-10-17 22:19:00,11.621,11.653,11.537,11.594,550000.0
2006-10-17 22:20:00,11.591,11.677,11.591,11.62,350000.0
2006-10-17 22:21:00,11.552,11.619,11.546,11.616,500000.0
2006-10-17 22:22:00,11.667,11.667,11.536,11.536,150000.0
2006-10-17 22:23:00,11.548,11.653,11.537,11.564,350000.0
2006-10-17 22:25:00,11.571,11.671,11.559,11.651,800000.0
2006-10-17 22:26:00,11.545,11.644,11.54,11.585,500000.0
2006-10-17 22:30:00,11.546,11.665,11.535,11.62,450000.0
2006-10-17 22:32:00,11.628,11.675,11.519,11.653,750000.0
2006-10-17 22:33:00,11.614,11.614,11.51,11.534,450000.0
2006-10-17 22:34:00,11.661,11.673,11.591,11.605,350000.0
2006-10-17 22:39:00,11.62,11.62,11.548,11.548,100000.0
2006-10-17 22:40:00,11.543,11.626,11.53,11.618,250000.0
2006-10-17 22:45:00,11.65,11.65,11.571,11.603,200000.0
2006-10-17 22:52:00,11.634,11.654,11.625,11.654,150000.0
2006-10-17 22:53:00,11.614,11.614,11.601,11.601,100000.0
2006-10-17 22:56:00,11.529,11.688,11.529,11.597,600000.0
2006-10-17 23:00:00,11.656,11.696,11.584,11.615,450000.0
2006-10-17 23:01:00,11.633,11.693,11.582,11.615,550000.0
2006-10-17 23:13:00,11.655,11.655,11.559,11.6,250000.0
2006-10-17 23:17:00,11.653,11.653,11.554,11.593,200000.0
2006-10-17 23:23:00,11.695,11.706,11.614,11.614,400000.0
2006-10-17 23:24:00,11.599,11.695,11.599,11.695,350000.0
2006-10-17 23:31:00,11.666,11.666,11.566,11.605,200000.0
2006-10-17 23:34:00,11.657,11.657,11.657,11.657,100000.0
2006-10-17 23:43:00,11.587,11.669,11.555,11.648,350000.0
2006-10-17 23:51:00,11.65,11.65,11.546,11.584,200000.0
2006-10-17 23:58:00,11.657,11.657,11.578,11.612,200000.0
2006-10-18 00:00:00,11.68,11.89,11.65,11.76,200000.0
2006-10-18 00:03:00,11.655,11.655,11.555,11.594,200000.0
2006-10-18 00:04:00,11.613,11.682,11.589,11.6,300000.0
2006-10-18 00:05:00,11.575,11.646,11.556,11.646,300000.0
2006-10-18 00:06:00,11.587,11.702,11.587,11.702,100000.0
2006-10-18 00:16:00,11.591,11.669,11.591,11.666,150000.0
2006-10-18 00:22:00,11.553,11.695,11.553,11.694,500000.0
2006-10-18 00:24:00,11.578,11.587,11.578,11.587,100000.0
2006-10-18 00:26:00,11.655,11.655,11.555,11.593,200000.0
2006-10-18 00:30:00,11.608,11.685,11.551,11.62,400000.0
2006-10-18 00:35:00,11.654,11.654,11.539,11.572,200000.0
2006-10-18 00:37:00,11.633,11.65,11.531,11.567,500000.0
2006-10-18 00:39:00,11.624,11.624,11.546,11.58,200000.0
2006-10-18 00:41:00,11.618,11.637,11.546,11.58,400000.0
2006-10-18 00:42:00,11.632,11.665,11.543,11.617,550000.0
2006-10-18 00:45:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 00:57:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 01:16:00,11.554,11.627,11.554,11.615,250000.0
2006-10-18 01:17:00,11.549,11.647,11.549,11.608,300000.0
2006-10-18 01:18:00,11.562,11.641,11.562,11.641,150000.0
2006-10-18 01:21:00,11.606,11.671,11.578,11.578,450000.0
2006-10-18 01:22:00,11.664,11.664,11.543,11.563,450000.0
2006-10-18 01:27:00,11.655,11.702,11.574,11.574,250000.0
2006-10-18 01:28:00,11.674,11.674,11.537,11.621,450000.0
2006-10-18 01:30:00,11.621,11.621,11.517,11.555,200000.0
2006-10-18 01:36:00,11.662,11.662,11.55,11.603,500000.0
2006-10-18 01:38:00,11.614,11.653,11.563,11.587,450000.0
2006-10-18 01:39:00,11.627,11.64,11.552,11.588,350000.0
2006-10-18 01:41:00,11.611,11.663,11.542,11.56,350000.0
2006-10-18 01:46:00,11.627,11.67,11.553,11.575,650000.0
2006-10-18 01:48:00,11.623,11.623,11.523,11.563,200000.0
2006-10-18 01:49:00,11.625,11.625,11.625,11.625,50000.0
2006-10-18 01:59:00,11.67,11.695,11.557,11.587,400000.0
2006-10-18 02:00:00,11.623,11.623,11.518,11.613,400000.0
2006-10-18 02:03:00,11.538,11.641,11.538,11.641,100000.0
2006-10-18 02:04:00,11.548,11.6,11.548,11.551,250000.0
2006-10-18 02:05:00,11.56,11.613,11.56,11.613,150000.0
2006-10-18 02:06:00,11.605,11.605,11.562,11.562,150000.0
2006-10-18 02:07:00,11.58,11.633,11.58,11.585,200000.0
2006-10-18 02:10:00,11.572,11.61,11.512,11.602,300000.0
2006-10-18 02:11:00,11.507,11.541,11.5,11.515,250000.0
2006-10-18 02:12:00,11.6,11.611,11.472,11.483,450000.0
2006-10-18 02:13:00,11.642,11.665,11.551,11.622,300000.0
2006-10-18 02:14:00,11.578,11.609,11.471,11.551,750000.0
2006-10-18 02:16:00,11.537,11.62,11.537,11.539,400000.0
2006-10-18 02:18:00,11.558,11.671,11.558,11.609,300000.0
2006-10-18 02:19:00,11.605,11.635,11.534,11.534,400000.0
2006-10-18 02:21:00,11.594,11.605,11.523,11.548,400000.0
2006-10-18 02:22:00,11.525,11.638,11.514,11.638,400000.0
2006-10-18 02:23:00,11.647,11.669,11.525,11.608,600000.0
2006-10-18 02:24:00,11.603,11.645,11.582,11.645,600000.0
2006-10-18 02:25:00,11.612,11.646,11.516,11.516,650000.0
2006-10-18 02:26:00,11.554,11.672,11.543,11.581,500000.0
2006-10-18 02:27:00,11.537,11.671,11.529,11.61,700000.0
2006-10-18 02:29:00,11.536,11.671,11.536,11.644,300000.0
2006-10-18 02:30:00,11.571,11.7,11.571,11.695,500000.0
2006-10-18 02:31:00,11.608,11.666,11.536,11.66,450000.0
2006-10-18 02:32:00,11.658,11.658,11.539,11.55,250000.0
2006-10-18 02:33:00,11.613,11.718,11.592,11.658,450000.0
2006-10-18 02:34:00,11.577,11.7,11.554,11.554,500000.0
2006-10-18 02:35:00,11.67,11.67,11.549,11.577,250000.0
2006-10-18 02:36:00,11.569,11.591,11.523,11.523,200000.0
2006-10-18 02:37:00,11.663,11.666,11.57,11.59,400000.0
2006-10-18 02:38:00,11.582,11.653,11.58,11.653,250000.0
2006-10-18 02:39:00,11.656,11.656,11.531,11.531,500000.0
2006-10-18 02:40:00,11.656,11.656,11.582,11.582,100000.0
2006-10-18 02:41:00,11.524,11.667,11.524,11.667,300000.0
2006-10-18 02:42:00,11.674,11.674,11.603,11.603,250000.0
2006-10-18 02:43:00,11.601,11.672,11.53,11.672,500000.0
2006-10-18 02:44:00,11.662,11.68,11.561,11.647,450000.0
2006-10-18 02:45:00,11.639,11.681,11.552,11.68,400000.0
2006-10-18 02:46:00,11.596,11.645,11.542,11.64,500000.0
2006-10-18 02:47:00,11.684,11.684,11.549,11.608,400000.0
2006-10-18 02:48:00,11.594,11.679,11.545,11.599,400000.0
2006-10-18 02:49:00,11.607,11.638,11.572,11.632,300000.0
2006-10-18 02:50:00,11.646,11.671,11.545,11.671,350000.0
2006-10-18 02:51:00,11.577,11.622,11.479,11.548,700000.0
2006-10-18 02:52:00,11.64,11.662,11.544,11.662,150000.0
2006-10-18 02:53:00,11.656,11.701,11.582,11.582,350000.0
2006-10-18 02:54:00,11.668,11.707,11.655,11.668,400000.0
2006-10-18 02:56:00,11.584,11.739,11.584,11.668,450000.0
2006-10-18 02:57:00,11.666,11.667,11.563,11.666,500000.0
2006-10-18 02:58:00,11.622,11.69,11.577,11.69,300000.0
2006-10-18 02:59:00,11.639,11.699,11.561,11.661,500000.0
2006-10-18 03:00:00,11.657,11.691,11.582,11.66,300000.0
2006-10-18 03:01:00,11.666,11.666,11.568,11.574,500000.0
2006-10-18 03:02:00,11.555,11.673,11.529,11.529,550000.0
2006-10-18 03:03:00,11.617,11.676,11.56,11.676,450000.0
2006-10-18 03:04:00,11.56,11.68,11.56,11.595,550000.0
2006-10-18 03:05:00,11.654,11.661,11.529,11.529,450000.0
2006-10-18 03:06:00,11.607,11.697,11.578,11.645,350000.0
2006-10-18 03:08:00,11.69,11.726,11.599,11.606,650000.0
2006-10-18 03:10:00,11.672,11.684,11.672,11.684,100000.0
2006-10-18 03:11:00,11.644,11.675,11.575,11.642,650000.0
2006-10-18 03:12:00,11.597,11.668,11.575,11.651,550000.0
2006-10-18 03:13:00,11.656,11.675,11.607,11.646,400000.0
2006-10-18 03:16:00,11.684,11.691,11.589,11.655,450000.0
2006-10-18 03:17:00,11.615,11.68,11.576,11.599,400000.0
2006-10-18 03:18:00,11.536,11.675,11.536,11.654,400000.0
2006-10-18 03:19:00,11.661,11.719,11.594,11.594,500000.0
2006-10-18 03:21:00,11.653,11.653,11.537,11.634,450000.0
2006-10-18 03:22:00,11.617,11.706,11.565,11.615,650000.0
2006-10-18 03:23:00,11.664,11.723,11.583,11.618,550000.0
2006-10-18 03:25:00,11.66,11.685,11.609,11.658,450000.0
2006-10-18 03:26:00,11.659,11.659,11.578,11.651,200000.0
2006-10-18 03:27:00,11.567,11.69,11.567,11.69,450000.0
2006-10-18 03:28:00,11.615,11.695,11.591,11.591,350000.0
2006-10-18 03:29:00,11.619,11.701,11.619,11.673,250000.0
2006-10-18 03:30:00,11.679,11.699,11.602,11.622,250000.0
2006-10-18 03:31:00,11.591,11.666,11.568,11.662,300000.0
2006-10-18 03:33:00,11.69,11.712,11.619,11.655,350000.0
2006-10-18 03:35:00,11.727,11.727,11.611,11.698,400000.0
2006-10-18 03:40:00,11.662,11.691,11.662,11.672,150000.0
2006-10-18 03:43:00,11.683,11.692,11.544,11.598,400000.0
2006-10-18 03:44:00,11.645,11.699,11.645,11.699,250000.0
2006-10-18 03:45:00,11.727,11.727,11.626,11.671,300000.0
2006-10-18 03:46:00,11.718,11.755,11.623,11.658,300000.0
2006-10-18 03:47:00,11.705,11.705,11.557,11.643,600000.0
2006-10-18 03:48:00,11.699,11.699,11.598,11.598,250000.0
2006-10-18 03:49:00,11.654,11.705,11.574,11.645,550000.0
2006-10-18 03:50:00,11.69,11.69,11.56,11.57,550000.0
2006-10-18 03:51:00,11.624,11.686,11.567,11.634,500000.0
2006-10-18 03:53:00,11.599,11.713,11.569,11.569,450000.0
2006-10-18 03:54:00,11.658,11.659,11.61,11.659,200000.0
2006-10-18 03:55:00,11.656,11.698,11.646,11.674,400000.0
2006-10-18 03:56:00,11.578,11.612,11.577,11.584,300000.0
2006-10-18 03:57:00,11.703,11.703,11.591,11.593,250000.0
2006-10-18 03:58:00,11.681,11.748,11.591,11.668,900000.0
2006-10-18 03:59:00,11.564,11.676,11.546,11.676,250000.0
2006-10-18 04:00:00,11.541,11.664,11.541,11.627,400000.0
2006-10-18 04:01:00,11.605,11.687,11.576,11.635,550000.0
2006-10-18 04:02:00,11.595,11.667,11.538,11.63,400000.0
2006-10-18 04:03:00,11.566,11.681,11.566,11.647,300000.0
2006-10-18 04:04:00,11.609,11.626,11.554,11.554,200000.0
2006-10-18 04:06:00,11.657,11.657,11.561,11.6,250000.0
2006-10-18 04:08:00,11.676,11.676,11.581,11.581,400000.0
2006-10-18 04:09:00,11.677,11.677,11.552,11.625,400000.0
2006-10-18 04:10:00,11.57,11.687,11.543,11.638,300000.0
2006-10-18 04:11:00,11.63,11.722,11.587,11.688,550000.0
2006-10-18 04:12:00,11.556,11.681,11.531,11.681,250000.0
2006-10-18 04:13:00,11.642,11.642,11.536,11.538,250000.0
2006-10-18 04:14:00,11.556,11.667,11.555,11.581,450000.0
2006-10-18 04:15:00,11.623,11.676,11.552,11.583,350000.0
2006-10-18 04:16:00,11.614,11.734,11.578,11.578,250000.0
2006-10-18 04:17:00,11.572,11.677,11.572,11.635,450000.0
2006-10-18 04:18:00,11.636,11.662,11.526,11.633,250000.0
2006-10-18 04:19:00,11.609,11.672,11.589,11.598,650000.0
2006-10-18 04:22:00,11.649,11.649,11.568,11.602,200000.0
2006-10-18 04:24:00,11.626,11.626,11.594,11.594,100000.0
2006-10-18 04:25:00,11.591,11.656,11.555,11.63,250000.0
2006-10-18 04:26:00,11.527,11.629,11.527,11.547,250000.0
2006-10-18 04:29:00,11.624,11.638,11.561,11.561,200000.0
2006-10-18 04:31:00,11.639,11.641,11.53,11.588,450000.0
2006-10-18 04:32:00,11.554,11.561,11.554,11.561,100000.0
2006-10-18 04:37:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 04:40:00,11.607,11.659,11.553,11.6,200000.0
2006-10-18 04:41:00,11.547,11.676,11.547,11.594,350000.0
2006-10-18 04:43:00,11.589,11.668,11.526,11.63,550000.0
2006-10-18 04:44:00,11.517,11.66,11.517,11.584,850000.0
2006-10-18 04:45:00,11.635,11.66,11.557,11.65,450000.0
2006-10-18 04:46:00,11.676,11.676,11.561,11.666,450000.0
2006-10-18 04:47:00,11.636,11.636,11.536,11.587,200000.0
2006-10-18 04:48:00,11.572,11.707,11.57,11.57,500000.0
2006-10-18 04:49:00,11.63,11.664,11.47,11.579,700000.0
2006-10-18 04:50:00,11.643,11.673,11.591,11.633,300000.0
2006-10-18 04:51:00,11.637,11.637,11.54,11.609,400000.0
2006-10-18 04:52:00,11.556,11.69,11.556,11.574,500000.0
2006-10-18 04:55:00,11.526,11.663,11.526,11.555,350000.0
2006-10-18 04:56:00,11.665,11.665,11.536,11.624,400000.0
2006-10-18 04:57:00,11.562,11.642,11.539,11.642,350000.0
2006-10-18 04:59:00,11.629,11.666,11.567,11.577,550000.0
2006-10-18 05:00:00,11.619,11.704,11.578,11.66,400000.0
2006-10-18 05:01:00,11.665,11.725,11.6,11.6,500000.0
2006-10-18 05:03:00,11.593,11.687,11.569,11.569,400000.0
2006-10-18 05:04:00,11.594,11.675,11.594,11.616,250000.0
2006-10-18 05:06:00,11.705,11.705,11.559,11.658,450000.0
2006-10-18 05:07:00,11.618,11.681,11.586,11.653,550000.0
2006-10-18 05:08:00,11.683,11.683,11.555,11.588,650000.0
2006-10-18 05:10:00,11.644,11.65,11.644,11.65,100000.0
2006-10-18 05:20:00,11.69,11.69,11.634,11.655,150000.0
2006-10-18 05:21:00,11.671,11.685,11.598,11.598,200000.0
2006-10-18 05:25:00,11.604,11.702,11.568,11.617,200000.0
2006-10-18 05:26:00,11.57,11.613,11.57,11.601,150000.0
2006-10-18 05:32:00,11.657,11.657,11.549,11.586,200000.0
2006-10-18 05:35:00,11.642,11.661,11.596,11.647,250000.0
2006-10-18 05:36:00,11.705,11.714,11.595,11.714,250000.0
2006-10-18 05:37:00,11.612,11.695,11.601,11.601,200000.0
2006-10-18 05:38:00,11.596,11.666,11.596,11.666,100000.0
2006-10-18 05:39:00,11.591,11.679,11.534,11.679,400000.0
2006-10-18 05:40:00,11.626,11.664,11.554,11.664,200000.0
2006-10-18 05:41:00,11.666,11.709,11.616,11.656,400000.0
2006-10-18 05:42:00,11.667,11.74,11.574,11.709,600000.0
2006-10-18 05:45:00,11.618,11.658,11.618,11.658,100000.0
2006-10-18 05:46:00,11.637,11.674,11.631,11.66,250000.0
2006-10-18 05:48:00,11.678,11.684,11.546,11.616,550000.0
2006-10-18 05:49:00,11.598,11.655,11.582,11.655,150000.0
2006-10-18 05:50:00,11.596,11.71,11.58,11.705,350000.0
2006-10-18 05:54:00,11.627,11.658,11.617,11.631,300000.0
2006-10-18 05:55:00,11.61,11.652,11.553,11.598,350000.0
2006-10-18 05:56:00,11.67,11.67,11.551,11.631,350000.0
2006-10-18 05:58:00,11.638,11.693,11.543,11.593,500000.0
2006-10-18 05:59:00,11.673,11.673,11.586,11.586,100000.0
2006-10-18 06:00:00,11.67,11.728,11.669,11.717,500000.0
2006-10-18 06:02:00,11.644,11.716,11.644,11.716,100000.0
2006-10-18 06:03:00,11.669,11.671,11.578,11.623,200000.0
2006-10-18 06:04:00,11.655,11.676,11.538,11.594,650000.0
2006-10-18 06:05:00,11.649,11.689,11.548,11.654,500000.0
2006-10-18 06:07:00,11.66,11.66,11.58,11.614,200000.0
2006-10-18 06:09:00,11.672,11.678,11.603,11.665,300000.0
2006-10-18 06:10:00,11.662,11.697,11.662,11.697,350000.0
2006-10-18 06:11:00,11.605,11.684,11.596,11.622,250000.0
2006-10-18 06:12:00,11.57,11.694,11.562,11.672,300000.0
2006-10-18 06:13:00,11.661,11.661,11.587,11.625,350000.0
2006-10-18 06:14:00,11.694,11.719,11.633,11.639,400000.0
2006-10-18 06:17:00,11.721,11.721,11.57,11.668,400000.0
2006-10-18 06:18:00,11.618,11.693,11.587,11.587,350000.0
2006-10-18 06:21:00,11.597,11.69,11.556,11.69,450000.0
2006-10-18 06:23:00,11.684,11.71,11.6,11.673,500000.0
2006-10-18 06:24:00,11.688,11.688,11.549,11.623,350000.0
2006-10-18 06:27:00,11.705,11.708,11.649,11.68,250000.0
2006-10-18 06:28:00,11.662,11.683,11.581,11.581,250000.0
2006-10-18 06:32:00,11.684,11.684,11.523,11.541,400000.0
2006-10-18 06:33:00,11.586,11.74,11.579,11.686,600000.0
2006-10-18 06:34:00,11.694,11.712,11.624,11.712,250000.0
2006-10-18 06:35:00,11.605,11.728,11.593,11.593,500000.0
2006-10-18 06:36:00,11.683,11.724,11.594,11.718,400000.0
2006-10-18 06:39:00,11.624,11.705,11.614,11.705,350000.0
2006-10-18 06:40:00,11.645,11.702,11.626,11.679,350000.0
2006-10-18 06:41:00,11.711,11.711,11.594,11.685,500000.0
2006-10-18 06:44:00,11.673,11.673,11.611,11.627,200000.0
2006-10-18 06:46:00,11.694,11.694,11.574,11.574,500000.0
2006-10-18 06:47:00,11.708,11.759,11.61,11.715,550000.0
2006-10-18 06:48:00,11.661,11.707,11.612,11.68,400000.0
2006-10-18 06:49:00,11.707,11.708,11.569,11.664,250000.0
2006-10-18 06:51:00,11.7,11.7,11.567,11.64,300000.0
2006-10-18 06:56:00,11.616,11.707,11.569,11.707,350000.0
2006-10-18 06:58:00,11.634,11.734,11.598,11.655,650000.0
2006-10-18 06:59:00,11.652,11.652,11.641,11.641,100000.0
2006-10-18 07:02:00,11.621,11.641,11.564,11.641,200000.0
2006-10-18 07:03:00,11.604,11.677,11.604,11.611,250000.0
2006-10-18 07:04:00,11.584,11.651,11.584,11.621,250000.0
2006-10-18 07:05:00,11.654,11.675,11.628,11.675,250000.0
2006-10-18 07:06:00,11.672,11.72,11.586,11.586,350000.0
2006-10-18 07:10:00,11.608,11.675,11.596,11.596,300000.0
2006-10-18 07:14:00,11.601,11.648,11.596,11.647,350000.0
2006-10-18 07:17:00,11.613,11.668,11.584,11.664,400000.0
2006-10-18 07:19:00,11.651,11.664,11.565,11.568,500000.0
2006-10-18 07:20:00,11.675,11.696,11.6,11.696,450000.0
2006-10-18 07:21:00,11.637,11.692,11.581,11.658,400000.0
2006-10-18 07:23:00,11.652,11.736,11.592,11.694,500000.0
2006-10-18 07:24:00,11.664,11.686,11.572,11.572,400000.0
2006-10-18 07:25:00,11.687,11.687,11.543,11.543,350000.0
2006-10-18 07:28:00,11.542,11.622,11.542,11.622,100000.0
2006-10-18 07:29:00,11.58,11.67,11.555,11.641,250000.0
2006-10-18 07:30:00,11.598,11.665,11.536,11.639,300000.0
2006-10-18 07:31:00,11.696,11.696,11.58,11.655,550000.0
2006-10-18 07:32:00,11.628,11.695,11.594,11.596,450000.0
2006-10-18 07:33:00,11.653,11.667,11.541,11.541,350000.0
2006-10-18 07:34:00,11.686,11.706,11.602,11.673,350000.0
2006-10-18 07:35:00,11.645,11.665,11.57,11.665,250000.0
2006-10-18 07:36:00,11.596,11.69,11.595,11.627,500000.0
2006-10-18 07:37:00,11.54,11.681,11.54,11.656,450000.0
2006-10-18 07:39:00,11.679,11.698,11.605,11.698,350000.0
2006-10-18 07:40:00,11.659,11.684,11.584,11.684,450000.0
2006-10-18 07:41:00,11.718,11.736,11.601,11.601,250000.0
2006-10-18 07:42:00,11.698,11.698,11.592,11.592,100000.0
2006-10-18 07:43:00,11.581,11.689,11.555,11.662,450000.0
2006-10-18 07:44:00,11.674,11.705,11.576,11.609,500000.0
2006-10-18 07:45:00,11.581,11.673,11.542,11.664,400000.0
2006-10-18 07:47:00,11.662,11.676,11.591,11.667,500000.0
2006-10-18 07:48:00,11.644,11.644,11.548,11.628,450000.0
2006-10-18 07:49:00,11.59,11.676,11.587,11.633,250000.0
2006-10-18 07:50:00,11.578,11.664,11.578,11.664,100000.0
2006-10-18 07:51:00,11.592,11.679,11.568,11.662,700000.0
2006-10-18 07:52:00,11.632,11.665,11.515,11.656,500000.0
2006-10-18 07:53:00,11.624,11.667,11.546,11.649,350000.0
2006-10-18 07:54:00,11.598,11.598,11.588,11.588,150000.0
2006-10-18 07:55:00,11.522,11.623,11.522,11.608,200000.0
2006-10-18 07:56:00,11.655,11.689,11.537,11.554,500000.0
2006-10-18 07:57:00,11.653,11.658,11.587,11.634,350000.0
2006-10-18 07:58:00,11.582,11.718,11.582,11.706,350000.0
2006-10-18 07:59:00,11.699,11.732,11.64,11.721,350000.0
2006-10-18 08:00:00,11.592,11.679,11.581,11.592,400000.0
2006-10-18 08:01:00,11.602,11.732,11.568,11.568,450000.0
2006-10-18 08:02:00,11.591,11.702,11.576,11.585,750000.0
2006-10-18 08:03:00,11.65,11.65,11.556,11.627,500000.0
2006-10-18 08:04:00,11.569,11.645,11.526,11.526,450000.0
2006-10-18 08:06:00,11.568,11.633,11.536,11.576,400000.0
2006-10-18 08:08:00,11.591,11.69,11.566,11.566,650000.0
2006-10-18 08:09:00,11.574,11.635,11.532,11.568,500000.0
2006-10-18 08:10:00,11.651,11.651,11.559,11.559,250000.0
2006-10-18 08:11:00,11.636,11.638,11.536,11.627,300000.0
2006-10-18 08:12:00,11.637,11.68,11.592,11.654,250000.0
2006-10-18 08:13:00,11.68,11.68,11.529,11.544,400000.0
2006-10-18 08:14:00,11.515,11.613,11.486,11.613,400000.0
2006-10-18 08:15:00,11.68,11.692,11.573,11.692,500000.0
2006-10-18 08:16:00,11.613,11.685,11.613,11.641,250000.0
2006-10-18 08:17:00,11.586,11.694,11.557,11.634,650000.0
2006-10-18 08:18:00,11.617,11.658,11.527,11.624,550000.0
2006-10-18 08:19:00,11.57,11.64,11.57,11.597,250000.0
2006-10-18 08:20:00,11.67,11.67,11.514,11.608,550000.0
2006-10-18 08:21:00,11.553,11.661,11.526,11.577,550000.0
2006-10-18 08:22:00,11.524,11.622,11.523,11.542,350000.0
2006-10-18 08:23:00,11.535,11.648,11.535,11.648,300000.0
2006-10-18 08:24:00,11.676,11.676,11.572,11.572,350000.0
2006-10-18 08:25:00,11.562,11.694,11.562,11.665,350000.0
2006-10-18 08:26:00,11.656,11.661,11.557,11.656,500000.0
2006-10-18 08:27:00,11.598,11.65,11.598,11.65,250000.0
2006-10-18 08:28:00,11.65,11.681,11.572,11.644,450000.0
2006-10-18 08:29:00,11.553,11.64,11.52,11.632,400000.0
2006-10-18 08:30:00,11.661,11.689,11.591,11.637,400000.0
2006-10-18 08:31:00,11.57,11.662,11.57,11.602,400000.0
2006-10-18 08:33:00,11.645,11.711,11.567,11.66,400000.0
2006-10-18 08:35:00,11.716,11.716,11.615,11.678,300000.0
2006-10-18 08:37:00,11.647,11.697,11.597,11.648,250000.0
2006-10-18 08:38:00,11.644,11.65,11.521,11.554,650000.0
2006-10-18 08:39:00,11.643,11.648,11.532,11.532,400000.0
2006-10-18 08:40:00,11.635,11.703,11.613,11.658,250000.0
2006-10-18 08:41:00,11.656,11.689,11.627,11.627,350000.0
2006-10-18 08:42:00,11.693,11.693,11.559,11.651,450000.0
2006-10-18 08:43:00,11.685,11.688,11.571,11.643,550000.0
2006-10-18 08:44:00,11.634,11.682,11.627,11.677,350000.0
2006-10-18 08:45:00,11.689,11.716,11.629,11.629,350000.0
2006-10-18 08:46:00,11.688,11.715,11.581,11.693,500000.0
2006-10-18 08:47:00,11.686,11.714,11.578,11.622,550000.0
2006-10-18 08:48:00,11.579,11.658,11.579,11.606,450000.0
2006-10-18 08:49:00,11.68,11.68,11.57,11.627,400000.0
2006-10-18 08:50:00,11.547,11.695,11.547,11.662,350000.0
2006-10-18 08:51:00,11.641,11.677,11.59,11.647,350000.0
2006-10-18 08:52:00,11.568,11.668,11.546,11.668,450000.0
2006-10-18 08:53:00,11.699,11.742,11.65,11.704,400000.0
2006-10-18 08:54:00,11.711,11.726,11.644,11.644,350000.0
2006-10-18 08:56:00,11.639,11.717,11.61,11.635,550000.0
2006-10-18 08:57:00,11.641,11.681,11.571,11.638,550000.0
2006-10-18 08:58:00,11.573,11.694,11.573,11.667,400000.0
2006-10-18 08:59:00,11.683,11.697,11.564,11.647,500000.0
2006-10-18 09:02:00,11.577,11.694,11.577,11.592,550000.0
2006-10-18 09:03:00,11.555,11.638,11.53,11.53,550000.0
2006-10-18 09:05:00,11.601,11.65,11.534,11.65,400000.0
2006-10-18 09:06:00,11.637,11.681,11.574,11.61,350000.0
2006-10-18 09:07:00,11.56,11.675,11.56,11.675,400000.0
2006-10-18 09:08:00,11.634,11.744,11.634,11.71,400000.0
2006-10-18 09:09:00,11.604,11.686,11.541,11.541,450000.0
2006-10-18 09:10:00,11.66,11.695,11.565,11.695,350000.0
2006-10-18 09:11:00,11.69,11.69,11.581,11.62,550000.0
2006-10-18 09:12:00,11.684,11.7,11.55,11.591,550000.0
2006-10-18 09:13:00,11.638,11.711,11.601,11.711,450000.0
2006-10-18 09:14:00,11.669,11.71,11.611,11.611,500000.0
2006-10-18 09:15:00,11.628,11.716,11.604,11.678,350000.0
2006-10-18 09:16:00,11.618,11.703,11.574,11.608,350000.0
2006-10-18 09:17:00,11.714,11.714,11.587,11.686,550000.0
2006-10-18 09:18:00,11.689,11.726,11.617,11.698,400000.0
2006-10-18 09:19:00,11.725,11.725,11.602,11.696,450000.0
2006-10-18 09:20:00,11.662,11.773,11.637,11.637,450000.0
2006-10-18 09:21:00,11.632,11.717,11.579,11.717,550000.0
2006-10-18 09:22:00,11.696,11.746,11.635,11.719,350000.0
2006-10-18 09:23:00,11.633,11.725,11.585,11.68,450000.0
2006-10-18 09:24:00,11.602,11.691,11.602,11.654,400000.0
2006-10-18 09:26:00,11.712,11.712,11.625,11.629,400000.0
2006-10-18 09:27:00,11.64,11.733,11.608,11.608,250000.0
2006-10-18 09:28:00,11.642,11.691,11.616,11.673,350000.0
2006-10-18 09:29:00,11.574,11.694,11.574,11.671,300000.0
2006-10-18 09:30:00,11.574,11.685,11.517,11.685,400000.0
2006-10-18 09:31:00,11.699,11.699,11.622,11.685,400000.0
2006-10-18 09:32:00,11.68,11.72,11.639,11.72,250000.0
2006-10-18 09:33:00,11.678,11.717,11.582,11.702,450000.0
2006-10-18 09:34:00,11.653,11.693,11.575,11.693,300000.0
2006-10-18 09:35:00,11.639,11.738,11.639,11.728,350000.0
2006-10-18 09:36:00,11.637,11.738,11.591,11.591,500000.0
2006-10-18 09:37:00,11.649,11.666,11.529,11.657,400000.0
2006-10-18 09:38:00,11.652,11.729,11.613,11.729,450000.0
2006-10-18 09:39:00,11.745,11.745,11.597,11.718,500000.0
2006-10-18 09:40:00,11.609,11.729,11.584,11.593,550000.0
2006-10-18 09:41:00,11.679,11.695,11.588,11.588,350000.0
2006-10-18 09:42:00,11.666,11.688,11.59,11.608,400000.0
2006-10-18 09:43:00,11.712,11.753,11.614,11.733,400000.0
2006-10-18 09:44:00,11.681,11.773,11.64,11.686,350000.0
2006-10-18 09:46:00,11.667,11.693,11.621,11.646,250000.0
2006-10-18 09:47:00,11.65,11.74,11.65,11.698,300000.0
2006-10-18 09:48:00,11.738,11.738,11.623,11.672,450000.0
2006-10-18 09:49:00,11.698,11.756,11.603,11.661,350000.0
2006-10-18 09:50:00,11.667,11.713,11.595,11.595,500000.0
2006-10-18 09:51:00,11.726,11.726,11.618,11.618,350000.0
2006-10-18 09:52:00,11.732,11.766,11.638,11.721,400000.0
2006-10-18 09:53:00,11.589,11.696,11.589,11.615,400000.0
2006-10-18 09:54:00,11.742,11.742,11.601,11.686,350000.0
2006-10-18 09:55:00,11.669,11.706,11.585,11.608,400000.0
2006-10-18 09:56:00,11.654,11.738,11.595,11.705,400000.0
2006-10-18 09:57:00,11.602,11.71,11.584,11.682,500000.0
2006-10-18 09:58:00,11.596,11.677,11.573,11.644,400000.0
2006-10-18 09:59:00,11.627,11.751,11.599,11.724,450000.0
2006-10-18 10:00:00,11.718,11.718,11.626,11.711,550000.0
2006-10-18 10:01:00,11.696,11.768,11.646,11.726,500000.0
2006-10-18 10:02:00,11.629,11.779,11.629,11.73,350000.0
2006-10-18 10:03:00,11.695,11.739,11.614,11.631,400000.0
2006-10-18 10:04:00,11.717,11.765,11.663,11.68,400000.0
2006-10-18 10:05:00,11.649,11.794,11.649,11.76,400000.0
2006-10-18 10:06:00,11.674,11.745,11.619,11.745,450000.0
2006-10-18 10:07:00,11.697,11.755,11.636,11.663,400000.0
2006-10-18 10:08:00,11.776,11.776,11.663,11.773,300000.0
2006-10-18 10:09:00,11.768,11.798,11.659,11.767,450000.0
2006-10-18 10:10:00,11.74,11.775,11.648,11.749,550000.0
2006-10-18 10:11:00,11.738,11.738,11.558,11.595,500000.0
2006-10-18 10:12:00,11.732,11.732,11.624,11.681,350000.0
2006-10-18 10:13:00,11.65,11.785,11.599,11.643,500000.0
2006-10-18 10:14:00,11.754,11.754,11.645,11.687,550000.0
2006-10-18 10:15:00,11.76,11.764,11.641,11.728,350000.0
2006-10-18 10:16:00,11.636,11.747,11.613,11.73,400000.0
2006-10-18 10:17:00,11.725,11.765,11.687,11.695,400000.0
2006-10-18 10:18:00,11.659,11.793,11.644,11.793,450000.0
2006-10-18 10:19:00,11.697,11.817,11.656,11.759,400000.0
2006-10-18 10:20:00,11.717,11.778,11.684,11.684,550000.0
2006-10-18 10:21:00,11.763,11.808,11.745,11.772,400000.0
2006-10-18 10:22:00,11.637,11.769,11.637,11.695,400000.0
2006-10-18 10:23:00,11.749,11.799,11.657,11.752,450000.0
2006-10-18 10:24:00,11.78,11.797,11.648,11.794,900000.0
2006-10-18 10:25:00,11.683,11.786,11.62,11.768,700000.0
2006-10-18 10:26:00,11.809,11.809,11.692,11.692,350000.0
2006-10-18 10:27:00,11.774,11.777,11.701,11.776,450000.0
2006-10-18 10:28:00,11.745,11.745,11.615,11.674,350000.0
2006-10-18 10:29:00,11.772,11.786,11.658,11.786,900000.0
2006-10-18 10:30:00,11.743,11.792,11.672,11.701,400000.0
2006-10-18 10:31:00,11.661,11.758,11.661,11.713,350000.0
2006-10-18 10:32:00,11.728,11.8,11.66,11.783,700000.0
2006-10-18 10:33:00,11.784,11.808,11.677,11.808,400000.0
2006-10-18 10:34:00,11.802,11.802,11.654,11.739,500000.0
2006-10-18 10:35:00,11.667,11.778,11.652,11.714,400000.0
2006-10-18 10:36:00,11.683,11.779,11.648,11.677,500000.0
2006-10-18 10:37:00,11.777,11.784,11.653,11.695,400000.0
2006-10-18 10:38:00,11.638,11.82,11.638,11.769,400000.0
2006-10-18 10:39:00,11.752,11.811,11.666,11.666,650000.0
2006-10-18 10:40:00,11.755,11.762,11.647,11.756,550000.0
2006-10-18 10:41:00,11.739,11.75,11.64,11.651,350000.0
2006-10-18 10:42:00,11.741,11.788,11.641,11.738,750000.0
2006-10-18 10:43:00,11.733,11.769,11.584,11.626,400000.0
2006-10-18 10:44:00,11.728,11.821,11.684,11.772,900000.0
2006-10-18 10:46:00,11.73,11.77,11.653,11.765,400000.0
2006-10-18 10:47:00,11.736,11.782,11.657,11.657,350000.0
2006-10-18 10:48:00,11.688,11.789,11.659,11.767,450000.0
2006-10-18 10:49:00,11.726,11.737,11.629,11.633,600000.0
2006-10-18 10:50:00,11.733,11.802,11.67,11.67,800000.0
2006-10-18 10:51:00,11.766,11.801,11.625,11.763,550000.0
2006-10-18 10:52:00,11.75,11.785,11.621,11.735,950000.0
2006-10-18 10:54:00,11.733,11.733,11.615,11.72,400000.0
2006-10-18 10:56:00,11.691,11.761,11.608,11.75,400000.0
2006-10-18 10:57:00,11.706,11.744,11.596,11.721,450000.0
2006-10-18 10:58:00,11.675,11.826,11.666,11.732,350000.0
2006-10-18 10:59:00,11.757,11.791,11.638,11.638,450000.0
2006-10-18 11:00:00,11.728,11.826,11.701,11.703,350000.0
2006-10-18 11:01:00,11.676,11.799,11.676,11.765,500000.0
2006-10-18 11:02:00,11.779,11.779,11.612,11.678,400000.0
2006-10-18 11:03:00,11.667,11.775,11.637,11.692,550000.0
2006-10-18 11:04:00,11.791,11.791,11.683,11.784,400000.0
2006-10-18 11:05:00,11.667,11.804,11.667,11.686,550000.0
2006-10-18 11:06:00,11.784,11.824,11.693,11.693,350000.0
2006-10-18 11:07:00,11.748,11.792,11.664,11.737,450000.0
2006-10-18 11:08:00,11.642,11.743,11.621,11.743,350000.0
2006-10-18 11:09:00,11.733,11.733,11.617,11.721,500000.0
2006-10-18 11:10:00,11.622,11.797,11.622,11.702,400000.0
2006-10-18 11:11:00,11.737,11.766,11.625,11.721,350000.0
2006-10-18 11:12:00,11.718,11.742,11.616,11.696,550000.0
2006-10-18 11:15:00,11.637,11.765,11.623,11.684,400000.0
2006-10-18 11:16:00,11.706,11.762,11.681,11.762,500000.0
2006-10-18 11:17:00,11.762,11.762,11.646,11.752,350000.0
2006-10-18 11:18:00,11.67,11.724,11.67,11.693,350000.0
2006-10-18 11:19:00,11.631,11.729,11.568,11.726,550000.0
2006-10-18 11:20:00,11.724,11.79,11.666,11.719,400000.0
2006-10-18 11:21:00,11.8,11.8,11.657,11.76,450000.0
2006-10-18 11:22:00,11.781,11.781,11.619,11.637,400000.0
2006-10-18 11:23:00,11.679,11.852,11.679,11.705,500000.0
2006-10-18 11:24:00,11.739,11.819,11.657,11.772,550000.0
2006-10-18 11:25:00,11.687,11.788,11.683,11.691,550000.0
2006-10-18 11:26:00,11.786,11.824,11.701,11.818,400000.0
2006-10-18 11:27:00,11.71,11.813,11.69,11.766,500000.0
2006-10-18 11:28:00,11.639,11.728,11.623,11.71,350000.0
2006-10-18 11:29:00,11.651,11.786,11.651,11.717,500000.0
2006-10-18 11:30:00,11.779,11.779,11.623,11.623,500000.0
2006-10-18 11:31:00,11.727,11.76,11.643,11.706,350000.0
2006-10-18 11:32:00,11.713,11.746,11.642,11.642,450000.0
2006-10-18 11:33:00,11.618,11.742,11.599,11.698,350000.0
2006-10-18 11:34:00,11.738,11.738,11.656,11.713,250000.0
2006-10-18 11:35:00,11.741,11.796,11.657,11.736,450000.0
2006-10-18 11:36:00,11.715,11.817,11.682,11.73,550000.0
2006-10-18 11:37:00,11.705,11.807,11.66,11.76,400000.0
2006-10-18 11:39:00,11.701,11.803,11.655,11.709,350000.0
2006-10-18 11:40:00,11.725,11.805,11.69,11.744,400000.0
2006-10-18 11:41:00,11.665,11.772,11.665,11.702,350000.0
2006-10-18 11:42:00,11.659,11.758,11.659,11.741,350000.0
2006-10-18 11:43:00,11.776,11.784,11.699,11.784,350000.0
2006-10-18 11:44:00,11.78,11.792,11.648,11.766,450000.0
2006-10-18 11:45:00,11.693,11.771,11.68,11.751,550000.0
2006-10-18 11:46:00,11.74,11.808,11.661,11.679,400000.0
2006-10-18 11:47:00,11.712,11.773,11.622,11.733,500000.0
2006-10-18 11:48:00,11.73,11.76,11.674,11.752,400000.0
2006-10-18 11:49:00,11.708,11.773,11.623,11.712,350000.0
2006-10-18 11:50:00,11.706,11.762,11.641,11.762,350000.0
2006-10-18 11:51:00,11.642,11.781,11.642,11.742,450000.0
2006-10-18 11:52:00,11.655,11.761,11.611,11.761,450000.0
2006-10-18 11:53:00,11.653,11.772,11.653,11.678,400000.0
2006-10-18 11:54:00,11.77,11.77,11.657,11.713,550000.0
2006-10-18 11:55:00,11.701,11.774,11.666,11.774,350000.0
2006-10-18 11:56:00,11.699,11.764,11.687,11.691,350000.0
2006-10-18 11:57:00,11.747,11.752,11.632,11.726,450000.0
2006-10-18 11:58:00,11.729,11.765,11.636,11.654,350000.0
2006-10-18 11:59:00,11.72,11.753,11.664,11.715,450000.0
2006-10-18 12:00:00,11.748,11.748,11.657,11.657,350000.0
2006-10-18 12:01:00,11.777,11.813,11.679,11.717,500000.0
2006-10-18 12:02:00,11.763,11.763,11.614,11.614,400000.0
2006-10-18 12:03:00,11.635,11.767,11.635,11.704,550000.0
2006-10-18 12:04:00,11.678,11.733,11.631,11.631,350000.0
2006-10-18 12:05:00,11.727,11.761,11.624,11.671,350000.0
2006-10-18 12:06:00,11.755,11.778,11.711,11.778,350000.0
2006-10-18 12:07:00,11.766,11.766,11.604,11.697,450000.0
2006-10-18 12:08:00,11.786,11.786,11.687,11.765,450000.0
2006-10-18 12:09:00,11.636,11.726,11.636,11.678,350000.0
2006-10-18 12:10:00,11.743,11.779,11.675,11.718,400000.0
2006-10-18 12:11:00,11.69,11.733,11.644,11.667,300000.0
2006-10-18 12:12:00,11.663,11.799,11.651,11.651,350000.0
2006-10-18 12:13:00,11.689,11.705,11.599,11.705,400000.0
2006-10-18 12:14:00,11.729,11.77,11.667,11.672,550000.0
2006-10-18 12:15:00,11.688,11.752,11.657,11.684,400000.0
2006-10-18 12:16:00,11.686,11.75,11.617,11.664,400000.0
2006-10-18 12:17:00,11.705,11.735,11.701,11.735,400000.0
2006-10-18 12:18:00,11.72,11.752,11.655,11.67,450000.0
2006-10-18 12:19:00,11.689,11.733,11.601,11.625,450000.0
2006-10-18 12:20:00,11.654,11.753,11.58,11.672,500000.0
2006-10-18 12:21:00,11.736,11.77,11.647,11.736,500000.0
2006-10-18 12:22:00,11.749,11.749,11.636,11.711,400000.0
2006-10-18 12:23:00,11.77,11.809,11.668,11.669,400000.0
2006-10-18 12:24:00,11.758,11.758,11.637,11.729,600000.0
2006-10-18 12:25:00,11.754,11.754,11.628,11.716,450000.0
2006-10-18 12:26:00,11.73,11.736,11.627,11.677,450000.0
2006-10-18 12:27:00,11.735,11.767,11.637,11.733,550000.0
2006-10-18 12:28:00,11.719,11.721,11.596,11.661,500000.0
2006-10-18 12:29:00,11.725,11.805,11.636,11.643,500000.0
2006-10-18 12:30:00,11.655,11.798,11.655,11.768,450000.0
2006-10-18 12:31:00,11.714,11.724,11.661,11.712,350000.0
2006-10-18 12:32:00,11.616,11.762,11.616,11.66,300000.0
2006-10-18 12:33:00,11.73,11.73,11.611,11.611,250000.0
2006-10-18 12:35:00,11.744,11.744,11.622,11.622,350000.0
2006-10-18 12:36:00,11.754,11.754,11.628,11.718,350000.0
2006-10-18 12:37:00,11.735,11.735,11.617,11.641,500000.0
2006-10-18 12:38:00,11.713,11.715,11.593,11.672,450000.0
2006-10-18 12:39:00,11.707,11.767,11.619,11.711,450000.0
2006-10-18 12:40:00,11.684,11.726,11.62,11.651,450000.0
2006-10-18 12:41:00,11.683,11.734,11.604,11.734,450000.0
2006-10-18 12:42:00,11.633,11.788,11.633,11.716,550000.0
2006-10-18 12:43:00,11.694,11.738,11.631,11.653,500000.0
2006-10-18 12:44:00,11.677,11.721,11.572,11.608,450000.0
2006-10-18 12:45:00,11.68,11.755,11.636,11.677,400000.0
2006-10-18 12:46:00,11.62,11.762,11.588,11.588,500000.0
2006-10-18 12:47:00,11.636,11.728,11.58,11.656,350000.0
2006-10-18 12:48:00,11.621,11.72,11.59,11.705,550000.0
2006-10-18 12:50:00,11.691,11.691,11.585,11.585,400000.0
2006-10-18 12:51:00,11.617,11.775,11.617,11.761,500000.0
2006-10-18 12:52:00,11.687,11.783,11.677,11.734,500000.0
2006-10-18 12:53:00,11.645,11.744,11.63,11.726,500000.0
2006-10-18 12:54:00,11.722,11.722,11.599,11.666,450000.0
2006-10-18 12:55:00,11.68,11.75,11.659,11.738,450000.0
2006-10-18 12:56:00,11.695,11.741,11.621,11.634,450000.0
2006-10-18 12:57:00,11.698,11.757,11.611,11.611,400000.0
2006-10-18 12:58:00,11.647,11.732,11.58,11.608,400000.0
2006-10-18 12:59:00,11.68,11.725,11.609,11.698,450000.0
2006-10-18 13:01:00,11.603,11.71,11.6,11.667,400000.0
2006-10-18 13:02:00,11.621,11.737,11.621,11.675,400000.0
2006-10-18 13:03:00,11.632,11.682,11.581,11.582,450000.0
2006-10-18 13:04:00,11.632,11.693,11.57,11.583,450000.0
2006-10-18 13:06:00,11.698,11.698,11.552,11.682,450000.0
2006-10-18 13:07:00,11.728,11.728,11.595,11.653,500000.0
2006-10-18 13:08:00,11.632,11.735,11.61,11.624,400000.0
2006-10-18 13:09:00,11.754,11.756,11.642,11.642,450000.0
2006-10-18 13:10:00,11.677,11.704,11.568,11.597,500000.0
2006-10-18 13:11:00,11.605,11.709,11.605,11.686,400000.0
2006-10-18 13:12:00,11.723,11.76,11.624,11.624,550000.0
2006-10-18 13:13:00,11.741,11.741,11.607,11.694,450000.0
2006-10-18 13:14:00,11.566,11.711,11.566,11.711,350000.0
2006-10-18 13:15:00,11.66,11.725,11.601,11.684,400000.0
2006-10-18 13:16:00,11.692,11.692,11.574,11.669,350000.0
2006-10-18 13:18:00,11.585,11.779,11.585,11.714,400000.0
2006-10-18 13:19:00,11.609,11.694,11.574,11.597,400000.0
2006-10-18 13:20:00,11.609,11.679,11.569,11.637,500000.0
2006-10-18 13:21:00,11.576,11.676,11.556,11.562,350000.0
2006-10-18 13:22:00,11.622,11.744,11.61,11.639,400000.0
2006-10-18 13:23:00,11.613,11.663,11.549,11.583,350000.0
2006-10-18 13:24:00,11.681,11.715,11.586,11.623,450000.0
2006-10-18 13:26:00,11.655,11.759,11.622,11.672,550000.0
2006-10-18 13:27:00,11.667,11.761,11.667,11.708,500000.0
2006-10-18 13:28:00,11.668,11.7,11.556,11.601,400000.0
2006-10-18 13:29:00,11.694,11.699,11.551,11.661,350000.0
2006-10-18 13:30:00,11.708,11.708,11.56,11.596,450000.0
2006-10-18 13:31:00,11.575,11.72,11.575,11.713,450000.0
2006-10-18 13:32:00,11.667,11.76,11.618,11.618,500000.0
2006-10-18 13:33:00,11.646,11.71,11.617,11.653,350000.0
2006-10-18 13:34:00,11.601,11.764,11.601,11.65,350000.0
2006-10-18 13:35:00,11.694,11.725,11.597,11.597,400000.0
2006-10-18 13:36:00,11.641,11.73,11.593,11.669,450000.0
2006-10-18 13:37:00,11.582,11.683,11.582,11.683,350000.0
2006-10-18 13:38:00,11.639,11.723,11.583,11.723,400000.0
2006-10-18 13:39:00,11.705,11.729,11.612,11.687,500000.0
2006-10-18 13:40:00,11.685,11.747,11.613,11.723,350000.0
2006-10-18 13:41:00,11.622,11.729,11.622,11.716,400000.0
2006-10-18 13:42:00,11.694,11.7,11.609,11.685,350000.0
2006-10-18 13:43:00,11.706,11.735,11.607,11.712,500000.0
2006-10-18 13:44:00,11.633,11.721,11.611,11.65,350000.0
2006-10-18 13:45:00,11.638,11.745,11.625,11.722,400000.0
2006-10-18 13:46:00,11.658,11.738,11.611,11.663,450000.0
2006-10-18 13:47:00,11.739,11.766,11.657,11.66,300000.0
2006-10-18 13:48:00,11.717,11.733,11.623,11.697,400000.0
2006-10-18 13:49:00,11.608,11.744,11.608,11.693,350000.0
2006-10-18 13:50:00,11.654,11.672,11.609,11.672,450000.0
2006-10-18 13:51:00,11.732,11.743,11.625,11.625,350000.0
2006-10-18 13:52:00,11.731,11.745,11.614,11.715,350000.0
2006-10-18 13:53:00,11.646,11.735,11.618,11.656,450000.0
2006-10-18 13:54:00,11.687,11.755,11.639,11.742,400000.0
2006-10-18 13:55:00,11.712,11.767,11.679,11.714,350000.0
2006-10-18 13:56:00,11.767,11.845,11.662,11.662,400000.0
2006-10-18 13:57:00,11.702,11.723,11.618,11.618,400000.0
2006-10-18 13:58:00,11.628,11.756,11.628,11.756,350000.0
2006-10-18 13:59:00,11.696,11.752,11.649,11.654,250000.0
2006-10-18 14:00:00,11.721,11.727,11.607,11.657,350000.0
2006-10-18 14:01:00,11.686,11.744,11.638,11.744,400000.0
2006-10-18 14:02:00,11.745,11.751,11.632,11.697,350000.0
2006-10-18 14:03:00,11.713,11.725,11.646,11.725,350000.0
2006-10-18 14:04:00,11.64,11.743,11.637,11.742,350000.0
2006-10-18 14:05:00,11.645,11.736,11.645,11.648,200000.0
2006-10-18 14:06:00,11.728,11.729,11.591,11.695,350000.0
2006-10-18 14:07:00,11.684,11.701,11.575,11.676,400000.0
2006-10-18 14:08:00,11.644,11.738,11.608,11.701,400000.0
2006-10-18 14:09:00,11.622,11.767,11.622,11.649,550000.0
2006-10-18 14:11:00,11.685,11.716,11.659,11.716,400000.0
2006-10-18 14:12:00,11.72,11.754,11.71,11.736,450000.0
2006-10-18 14:13:00,11.696,11.705,11.608,11.637,350000.0
2006-10-18 14:14:00,11.641,11.801,11.641,11.682,500000.0
2006-10-18 14:16:00,11.632,11.796,11.592,11.721,450000.0
2006-10-18 14:17:00,11.702,11.702,11.604,11.636,450000.0
2006-10-18 14:18:00,11.603,11.736,11.603,11.736,400000.0
2006-10-18 14:19:00,11.722,11.776,11.636,11.776,500000.0
2006-10-18 14:20:00,11.663,11.797,11.663,11.69,350000.0
2006-10-18 14:21:00,11.656,11.779,11.656,11.72,450000.0
2006-10-18 14:22:00,11.742,11.761,11.621,11.761,450000.0
2006-10-18 14:23:00,11.689,11.774,11.689,11.711,400000.0
2006-10-18 14:24:00,11.78,11.783,11.676,11.762,400000.0
2006-10-18 14:25:00,11.7,11.765,11.67,11.705,350000.0
2006-10-18 14:27:00,11.762,11.821,11.686,11.821,400000.0
2006-10-18 14:28:00,11.768,11.768,11.666,11.713,400000.0
2006-10-18 14:29:00,11.714,11.773,11.644,11.737,350000.0
2006-10-18 14:30:00,11.692,11.765,11.645,11.645,550000.0
2006-10-18 14:31:00,11.679,11.795,11.679,11.782,400000.0
2006-10-18 14:32:00,11.751,11.76,11.671,11.69,500000.0
2006-10-18 14:33:00,11.642,11.81,11.626,11.673,550000.0
2006-10-18 14:34:00,11.707,11.781,11.656,11.705,450000.0
2006-10-18 14:35:00,11.725,11.733,11.656,11.656,350000.0
2006-10-18 14:36:00,11.707,11.757,11.65,11.757,400000.0
2006-10-18 14:37:00,11.661,11.748,11.587,11.744,550000.0
2006-10-18 14:38:00,11.712,11.766,11.694,11.749,400000.0
2006-10-18 14:39:00,11.734,11.756,11.589,11.63,500000.0
2006-10-18 14:40:00,11.717,11.804,11.679,11.723,400000.0
2006-10-18 14:41:00,11.684,11.774,11.677,11.738,550000.0
2006-10-18 14:42:00,11.614,11.746,11.614,11.74,400000.0
2006-10-18 14:43:00,11.735,11.773,11.587,11.773,500000.0
2006-10-18 14:44:00,11.671,11.75,11.658,11.745,450000.0
2006-10-18 14:45:00,11.747,11.773,11.7,11.748,400000.0
2006-10-18 14:46:00,11.738,11.774,11.668,11.676,350000.0
2006-10-18 14:47:00,11.745,11.843,11.698,11.792,350000.0
2006-10-18 14:48:00,11.737,11.776,11.689,11.744,400000.0
2006-10-18 14:49:00,11.731,11.732,11.568,11.568,500000.0
2006-10-18 14:50:00,11.622,11.721,11.578,11.578,400000.0
2006-10-18 14:51:00,11.697,11.711,11.624,11.678,350000.0
2006-10-18 14:52:00,11.722,11.722,11.615,11.631,450000.0
2006-10-18 14:53:00,11.593,11.686,11.567,11.667,400000.0
2006-10-18 14:54:00,11.642,11.814,11.642,11.678,550000.0
2006-10-18 14:55:00,11.689,11.705,11.581,11.581,450000.0
2006-10-18 14:56:00,11.706,11.758,11.616,11.727,550000.0
2006-10-18 14:57:00,11.748,11.792,11.68,11.767,450000.0
2006-10-18 14:58:00,11.694,11.757,11.646,11.712,400000.0
2006-10-18 14:59:00,11.684,11.757,11.639,11.741,550000.0
2006-10-18 15:00:00,11.63,11.769,11.63,11.685,450000.0
2006-10-18 15:01:00,11.734,11.754,11.639,11.754,450000.0
2006-10-18 15:02:00,11.685,11.792,11.665,11.724,450000.0
2006-10-18 15:03:00,11.73,11.75,11.614,11.75,500000.0
2006-10-18 15:04:00,11.653,11.737,11.583,11.623,550000.0
2006-10-18 15:05:00,11.606,11.72,11.606,11.651,550000.0
2006-10-18 15:06:00,11.722,11.754,11.706,11.714,400000.0
2006-10-18 15:07:00,11.635,11.778,11.615,11.749,350000.0
2006-10-18 15:08:00,11.637,11.76,11.619,11.69,500000.0
2006-10-18 15:09:00,11.738,11.788,11.67,11.677,450000.0
2006-10-18 15:10:00,11.677,11.773,11.623,11.663,400000.0
2006-10-18 15:11:00,11.641,11.724,11.6,11.636,500000.0
2006-10-18 15:12:00,11.642,11.759,11.642,11.751,400000.0
2006-10-18 15:13:00,11.735,11.764,11.636,11.754,400000.0
2006-10-18 15:14:00,11.662,11.763,11.619,11.718,450000.0
2006-10-18 15:15:00,11.616,11.737,11.616,11.692,400000.0
2006-10-18 15:16:00,11.717,11.777,11.675,11.675,550000.0
2006-10-18 15:17:00,11.715,11.788,11.654,11.719,450000.0
2006-10-18 15:18:00,11.761,11.761,11.655,11.693,400000.0
2006-10-18 15:19:00,11.707,11.737,11.659,11.705,450000.0
2006-10-18 15:20:00,11.661,11.742,11.65,11.742,400000.0
2006-10-18 15:21:00,11.704,11.723,11.628,11.723,250000.0
2006-10-18 15:22:00,11.686,11.762,11.683,11.713,450000.0
2006-10-18 15:23:00,11.644,11.729,11.644,11.706,400000.0
2006-10-18 15:24:00,11.7,11.768,11.631,11.751,350000.0
2006-10-18 15:25:00,11.759,11.774,11.644,11.723,350000.0
2006-10-18 15:26:00,11.635,11.734,11.635,11.65,550000.0
2006-10-18 15:27:00,11.668,11.762,11.647,11.683,350000.0
2006-10-18 15:28:00,11.688,11.798,11.688,11.745,350000.0
2006-10-18 15:29:00,11.724,11.724,11.667,11.682,350000.0
2006-10-18 15:30:00,11.74,11.78,11.66,11.764,450000.0
2006-10-18 15:31:00,11.689,11.803,11.686,11.694,500000.0
2006-10-18 15:32:00,11.704,11.763,11.649,11.751,450000.0
2006-10-18 15:33:00,11.742,11.772,11.666,11.772,400000.0
2006-10-18 15:34:00,11.732,11.84,11.668,11.668,400000.0
2006-10-18 15:35:00,11.756,11.815,11.727,11.755,400000.0
2006-10-18 15:36:00,11.786,11.848,11.727,11.848,550000.0
2006-10-18 15:37:00,11.726,11.869,11.726,11.812,400000.0
2006-10-18 15:38:00,11.78,11.845,11.741,11.745,450000.0
2006-10-18 15:39:00,11.828,11.828,11.724,11.814,200000.0
2006-10-18 15:40:00,11.695,11.8,11.69,11.697,450000.0
2006-10-18 15:41:00,11.683,11.848,11.683,11.82,400000.0
2006-10-18 15:42:00,11.81,11.81,11.709,11.725,350000.0
2006-10-18 15:43:00,11.753,11.817,11.669,11.671,450000.0
2006-10-18 15:44:00,11.774,11.816,11.715,11.81,350000.0
2006-10-18 15:45:00,11.837,11.837,11.714,11.801,450000.0
2006-10-18 15:46:00,11.678,11.784,11.638,11.662,400000.0
2006-10-18 15:47:00,11.773,11.863,11.685,11.685,550000.0
2006-10-18 15:48:00,11.685,11.764,11.656,11.68,350000.0
2006-10-18 15:49:00,11.748,11.791,11.717,11.786,350000.0
2006-10-18 15:50:00,11.707,11.811,11.674,11.799,550000.0
2006-10-18 15:51:00,11.756,11.781,11.653,11.68,350000.0
2006-10-18 15:52:00,11.685,11.806,11.671,11.671,350000.0
2006-10-18 15:53:00,11.788,11.835,11.723,11.794,500000.0
2006-10-18 15:54:00,11.813,11.82,11.753,11.818,450000.0
2006-10-18 15:55:00,11.654,11.85,11.654,11.787,500000.0
2006-10-18 15:56:00,11.667,11.826,11.667,11.776,450000.0
2006-10-18 15:57:00,11.773,11.808,11.73,11.763,450000.0
2006-10-18 15:58:00,11.735,11.859,11.695,11.859,500000.0
2006-10-18 15:59:00,11.876,11.876,11.734,11.772,450000.0
2006-10-18 16:00:00,11.829,11.829,11.702,11.796,500000.0
2006-10-18 16:01:00,11.855,11.855,11.722,11.722,400000.0
2006-10-18 16:02:00,11.73,11.855,11.694,11.781,550000.0
2006-10-18 16:03:00,11.841,11.841,11.721,11.769,450000.0
2006-10-18 16:04:00,11.705,11.865,11.705,11.807,550000.0
2006-10-18 16:05:00,11.785,11.815,11.726,11.726,550000.0
2006-10-18 16:06:00,11.721,11.818,11.684,11.778,350000.0
2006-10-18 16:07:00,11.735,11.818,11.721,11.721,500000.0
2006-10-18 16:08:00,11.708,11.819,11.708,11.741,550000.0
2006-10-18 16:09:00,11.712,11.822,11.688,11.808,350000.0
2006-10-18 16:10:00,11.794,11.873,11.711,11.834,500000.0
2006-10-18 16:11:00,11.674,11.783,11.656,11.668,500000.0
2006-10-18 16:12:00,11.731,11.795,11.703,11.746,350000.0
2006-10-18 16:13:00,11.738,11.812,11.691,11.812,450000.0
2006-10-18 16:14:00,11.82,11.82,11.681,11.757,500000.0
2006-10-18 16:15:00,11.837,11.837,11.683,11.695,350000.0
2006-10-18 16:16:00,11.775,11.838,11.722,11.806,550000.0
2006-10-18 16:17:00,11.791,11.834,11.709,11.709,350000.0
2006-10-18 16:18:00,11.82,11.833,11.715,11.788,400000.0
2006-10-18 16:19:00,11.785,11.819,11.665,11.797,500000.0
2006-10-18 16:20:00,11.797,11.853,11.712,11.712,550000.0
2006-10-18 16:21:00,11.719,11.797,11.669,11.752,500000.0
2006-10-18 16:22:00,11.759,11.759,11.654,11.707,450000.0
2006-10-18 16:23:00,11.689,11.831,11.689,11.716,400000.0
2006-10-18 16:24:00,11.775,11.81,11.686,11.806,550000.0
2006-10-18 16:25:00,11.783,11.818,11.753,11.809,350000.0
2006-10-18 16:26:00,11.741,11.749,11.62,11.623,550000.0
2006-10-18 16:27:00,11.772,11.801,11.691,11.714,450000.0
2006-10-18 16:28:00,11.732,11.79,11.697,11.716,400000.0
2006-10-18 16:29:00,11.672,11.79,11.659,11.75,450000.0
2006-10-18 16:30:00,11.723,11.829,11.671,11.777,550000.0
2006-10-18 16:31:00,11.732,11.821,11.702,11.74,400000.0
2006-10-18 16:32:00,11.785,11.82,11.744,11.786,350000.0
2006-10-18 16:33:00,11.74,11.836,11.724,11.769,350000.0
2006-10-18 16:34:00,11.799,11.864,11.76,11.864,350000.0
2006-10-18 16:35:00,11.778,11.88,11.723,11.777,500000.0
2006-10-18 16:36:00,11.849,11.855,11.762,11.763,500000.0
2006-10-18 16:37:00,11.831,11.831,11.724,11.74,500000.0
2006-10-18 16:38:00,11.664,11.79,11.655,11.667,450000.0
2006-10-18 16:39:00,11.723,11.817,11.71,11.817,500000.0
2006-10-18 16:40:00,11.733,11.82,11.717,11.721,400000.0
2006-10-18 16:41:00,11.728,11.814,11.728,11.734,350000.0
2006-10-18 16:42:00,11.746,11.857,11.737,11.857,500000.0
2006-10-18 16:43:00,11.727,11.853,11.727,11.774,350000.0
2006-10-18 16:44:00,11.868,11.868,11.743,11.743,400000.0
2006-10-18 16:45:00,11.75,11.82,11.75,11.784,400000.0
2006-10-18 16:46:00,11.754,11.804,11.721,11.791,350000.0
2006-10-18 16:47:00,11.731,11.852,11.702,11.748,600000.0
2006-10-18 16:48:00,11.821,11.863,11.753,11.819,500000.0
2006-10-18 16:49:00,11.823,11.853,11.736,11.736,450000.0
2006-10-18 16:50:00,11.748,11.851,11.725,11.776,350000.0
2006-10-18 16:51:00,11.834,11.852,11.717,11.717,400000.0
2006-10-18 16:52:00,11.744,11.843,11.735,11.843,450000.0
2006-10-18 16:53:00,11.749,11.806,11.692,11.734,350000.0
2006-10-18 16:54:00,11.747,11.834,11.694,11.707,450000.0
2006-10-18 16:55:00,11.797,11.831,11.69,11.753,550000.0
2006-10-18 16:56:00,11.737,11.863,11.699,11.721,400000.0
2006-10-18 16:57:00,11.727,11.828,11.704,11.71,550000.0
2006-10-18 16:58:00,11.712,11.797,11.698,11.768,500000.0
2006-10-18 16:59:00,11.747,11.832,11.734,11.739,400000.0
2006-10-18 17:00:00,11.802,11.802,11.664,11.664,350000.0
2006-10-18 17:01:00,11.721,11.825,11.693,11.715,500000.0
2006-10-18 17:02:00,11.721,11.797,11.721,11.751,400000.0
2006-10-18 17:03:00,11.729,11.788,11.688,11.759,500000.0
2006-10-18 17:04:00,11.726,11.83,11.707,11.772,350000.0
2006-10-18 17:05:00,11.8,11.8,11.625,11.729,400000.0
2006-10-18 17:06:00,11.824,11.846,11.725,11.797,350000.0
2006-10-18 17:07:00,11.815,11.87,11.729,11.739,500000.0
2006-10-18 17:08:00,11.678,11.82,11.674,11.742,500000.0
2006-10-18 17:09:00,11.771,11.818,11.692,11.729,300000.0
2006-10-18 17:10:00,11.783,11.815,11.722,11.777,350000.0
2006-10-18 17:11:00,11.815,11.817,11.684,11.705,400000.0
2006-10-18 17:12:00,11.79,11.828,11.737,11.746,400000.0
2006-10-18 17:13:00,11.727,11.828,11.699,11.817,450000.0
2006-10-18 17:14:00,11.762,11.845,11.695,11.8,550000.0
2006-10-18 17:15:00,11.695,11.803,11.657,11.725,350000.0
2006-10-18 17:16:00,11.79,11.806,11.695,11.756,450000.0
2006-10-18 17:17:00,11.758,11.81,11.685,11.713,300000.0
2006-10-18 17:18:00,11.737,11.808,11.715,11.808,350000.0
2006-10-18 17:19:00,11.693,11.771,11.681,11.751,450000.0
2006-10-18 17:20:00,11.745,11.81,11.671,11.692,350000.0
2006-10-18 17:21:00,11.764,11.799,11.687,11.766,400000.0
2006-10-18 17:22:00,11.791,11.809,11.681,11.769,450000.0
2006-10-18 17:23:00,11.707,11.793,11.687,11.767,550000.0
2006-10-18 17:24:00,11.774,11.784,11.666,11.682,350000.0
2006-10-18 17:25:00,11.771,11.803,11.695,11.803,400000.0
2006-10-18 17:26:00,11.677,11.786,11.677,11.737,450000.0
2006-10-18 17:27:00,11.753,11.801,11.688,11.772,400000.0
2006-10-18 17:28:00,11.685,11.76,11.635,11.648,550000.0
2006-10-18 17:29:00,11.685,11.818,11.685,11.812,500000.0
2006-10-18 17:30:00,11.675,11.814,11.675,11.8,450000.0
2006-10-18 17:31:00,11.765,11.844,11.708,11.77,600000.0
2006-10-18 17:32:00,11.673,11.758,11.642,11.728,400000.0
2006-10-18 17:33:00,11.73,11.736,11.638,11.729,400000.0
2006-10-18 17:34:00,11.719,11.765,11.634,11.719,450000.0
2006-10-18 17:35:00,11.669,11.751,11.61,11.698,500000.0
2006-10-18 17:36:00,11.712,11.723,11.581,11.723,450000.0
2006-10-18 17:37:00,11.739,11.739,11.569,11.682,550000.0
2006-10-18 17:38:00,11.671,11.725,11.625,11.659,400000.0
2006-10-18 17:39:00,11.695,11.712,11.603,11.638,350000.0
2006-10-18 17:40:00,11.632,11.737,11.63,11.72,500000.0
2006-10-18 17:41:00,11.604,11.727,11.604,11.66,500000.0
2006-10-18 17:42:00,11.628,11.758,11.625,11.696,500000.0
2006-10-18 17:43:00,11.746,11.764,11.618,11.641,400000.0
2006-10-18 17:44:00,11.723,11.747,11.639,11.687,450000.0
2006-10-18 17:45:00,11.648,11.77,11.648,11.684,550000.0
2006-10-18 17:46:00,11.642,11.742,11.597,11.597,350000.0
2006-10-18 17:47:00,11.721,11.747,11.593,11.679,400000.0
2006-10-18 17:48:00,11.763,11.763,11.663,11.759,400000.0
2006-10-18 17:49:00,11.705,11.755,11.683,11.738,350000.0
2006-10-18 17:50:00,11.75,11.766,11.654,11.654,550000.0
2006-10-18 17:51:00,11.672,11.711,11.598,11.644,550000.0
2006-10-18 17:52:00,11.7,11.709,11.568,11.595,350000.0
2006-10-18 17:53:00,11.686,11.74,11.663,11.666,500000.0
2006-10-18 17:54:00,11.677,11.762,11.626,11.762,350000.0
2006-10-18 17:55:00,11.684,11.78,11.663,11.733,350000.0
2006-10-18 17:56:00,11.632,11.744,11.62,11.662,400000.0
2006-10-18 17:57:00,11.735,11.765,11.68,11.717,400000.0
2006-10-18 17:58:00,11.713,11.727,11.639,11.695,450000.0
2006-10-18 17:59:00,11.621,11.75,11.61,11.75,350000.0
2006-10-18 18:00:00,11.685,11.793,11.68,11.741,350000.0
2006-10-18 18:01:00,11.71,11.777,11.623,11.703,450000.0
2006-10-18 18:02:00,11.662,11.76,11.649,11.72,500000.0
2006-10-18 18:03:00,11.704,11.732,11.673,11.724,350000.0
2006-10-18 18:04:00,11.778,11.778,11.659,11.725,400000.0
2006-10-18 18:05:00,11.746,11.834,11.619,11.789,550000.0
2006-10-18 18:06:00,11.751,11.804,11.664,11.664,450000.0
2006-10-18 18:07:00,11.797,11.797,11.663,11.772,400000.0
2006-10-18 18:08:00,11.756,11.781,11.673,11.779,450000.0
2006-10-18 18:10:00,11.755,11.755,11.633,11.706,250000.0
2006-10-18 18:11:00,11.676,11.789,11.659,11.76,450000.0
2006-10-18 18:12:00,11.718,11.775,11.718,11.773,250000.0
2006-10-18 18:13:00,11.675,11.763,11.63,11.763,300000.0
2006-10-18 18:14:00,11.692,11.802,11.692,11.757,400000.0
2006-10-18 18:15:00,11.751,11.751,11.62,11.633,550000.0
2006-10-18 18:16:00,11.669,11.793,11.656,11.656,400000.0
2006-10-18 18:17:00,11.795,11.795,11.664,11.664,350000.0
2006-10-18 18:18:00,11.734,11.777,11.645,11.645,500000.0
2006-10-18 18:19:00,11.744,11.762,11.705,11.705,250000.0
2006-10-18 18:20:00,11.668,11.767,11.644,11.706,400000.0
2006-10-18 18:21:00,11.654,11.744,11.62,11.717,550000.0
2006-10-18 18:23:00,11.762,11.792,11.718,11.792,400000.0
2006-10-18 18:24:00,11.773,11.773,11.667,11.765,400000.0
2006-10-18 18:25:00,11.681,11.743,11.633,11.667,500000.0
2006-10-18 18:26:00,11.697,11.794,11.688,11.771,550000.0
2006-10-18 18:27:00,11.733,11.738,11.646,11.69,400000.0
2006-10-18 18:28:00,11.729,11.745,11.647,11.744,350000.0
2006-10-18 18:29:00,11.704,11.78,11.682,11.78,350000.0
2006-10-18 18:30:00,11.728,11.755,11.631,11.707,450000.0
2006-10-18 18:31:00,11.741,11.776,11.674,11.736,350000.0
2006-10-18 18:32:00,11.686,11.76,11.621,11.696,450000.0
2006-10-18 18:33:00,11.744,11.759,11.655,11.658,300000.0
2006-10-18 18:34:00,11.728,11.795,11.677,11.795,400000.0
2006-10-18 18:35:00,11.709,11.786,11.709,11.736,350000.0
2006-10-18 18:36:00,11.703,11.8,11.636,11.762,550000.0
2006-10-18 18:37:00,11.723,11.851,11.723,11.788,500000.0
2006-10-18 18:38:00,11.798,11.802,11.671,11.746,450000.0
2006-10-18 18:39:00,11.803,11.829,11.741,11.797,400000.0
2006-10-18 18:40:00,11.795,11.82,11.657,11.723,500000.0
2006-10-18 18:41:00,11.752,11.801,11.728,11.779,500000.0
2006-10-18 18:42:00,11.739,11.812,11.684,11.729,550000.0
2006-10-18 18:43:00,11.786,11.821,11.732,11.821,400000.0
2006-10-18 18:44:00,11.772,11.84,11.702,11.752,500000.0
2006-10-18 18:45:00,11.715,11.855,11.715,11.782,350000.0
2006-10-18 18:46:00,11.696,11.82,11.691,11.82,350000.0
2006-10-18 18:47:00,11.68,11.774,11.675,11.771,400000.0
2006-10-18 18:48:00,11.797,11.797,11.687,11.745,250000.0
2006-10-18 18:49:00,11.66,11.788,11.66,11.788,300000.0
2006-10-18 18:50:00,11.764,11.78,11.651,11.697,500000.0
2006-10-18 18:51:00,11.769,11.811,11.684,11.706,450000.0
2006-10-18 18:52:00,11.746,11.812,11.663,11.812,550000.0
2006-10-18 18:53:00,11.763,11.789,11.706,11.759,450000.0
2006-10-18 18:54:00,11.711,11.776,11.683,11.763,300000.0
2006-10-18 18:55:00,11.7,11.806,11.693,11.764,350000.0
2006-10-18 18:56:00,11.774,11.774,11.707,11.707,400000.0
2006-10-18 18:57:00,11.793,11.796,11.639,11.738,450000.0
2006-10-18 18:58:00,11.763,11.781,11.697,11.734,350000.0
2006-10-18 18:59:00,11.679,11.757,11.679,11.713,450000.0
2006-10-18 19:00:00,11.68,11.774,11.619,11.774,350000.0
2006-10-18 19:01:00,11.688,11.792,11.672,11.72,500000.0
2006-10-18 19:02:00,11.692,11.779,11.654,11.734,400000.0
2006-10-18 19:03:00,11.724,11.737,11.646,11.646,350000.0
2006-10-18 19:04:00,11.642,11.787,11.642,11.763,500000.0
2006-10-18 19:05:00,11.688,11.688,11.651,11.651,100000.0
2006-10-18 19:07:00,11.723,11.744,11.642,11.689,500000.0
2006-10-18 19:08:00,11.689,11.789,11.664,11.728,600000.0
2006-10-18 19:09:00,11.651,11.786,11.633,11.73,750000.0
2006-10-18 19:10:00,11.808,11.808,11.716,11.768,350000.0
2006-10-18 19:11:00,11.663,11.798,11.663,11.798,550000.0
2006-10-18 19:12:00,11.768,11.805,11.713,11.779,450000.0
2006-10-18 19:13:00,11.731,11.81,11.628,11.663,600000.0
2006-10-18 19:14:00,11.678,11.796,11.654,11.654,1000000.0
2006-10-18 19:15:00,11.761,11.799,11.662,11.784,750000.0
2006-10-18 19:16:00,11.773,11.773,11.693,11.731,450000.0
2006-10-18 19:17:00,11.765,11.772,11.647,11.729,450000.0
2006-10-18 19:18:00,11.73,11.806,11.676,11.741,550000.0
2006-10-18 19:19:00,11.782,11.832,11.693,11.793,600000.0
2006-10-18 19:20:00,11.665,11.761,11.62,11.734,400000.0
2006-10-18 19:21:00,11.725,11.725,11.618,11.677,300000.0
2006-10-18 19:22:00,11.623,11.721,11.59,11.605,550000.0
2006-10-18 19:23:00,11.688,11.695,11.603,11.603,500000.0
2006-10-18 19:24:00,11.739,11.739,11.606,11.686,350000.0
2006-10-18 19:25:00,11.596,11.723,11.59,11.667,400000.0
2006-10-18 19:26:00,11.637,11.714,11.602,11.695,400000.0
2006-10-18 19:27:00,11.623,11.742,11.606,11.727,450000.0
2006-10-18 19:28:00,11.678,11.678,11.587,11.587,150000.0
2006-10-18 19:29:00,11.636,11.698,11.577,11.67,550000.0
2006-10-18 19:30:00,11.714,11.725,11.574,11.687,700000.0
2006-10-18 19:32:00,11.63,11.719,11.612,11.644,650000.0
2006-10-18 19:33:00,11.729,11.729,11.679,11.715,350000.0
2006-10-18 19:34:00,11.651,11.724,11.63,11.645,550000.0
2006-10-18 19:35:00,11.719,11.719,11.574,11.646,400000.0
2006-10-18 19:36:00,11.631,11.713,11.603,11.694,400000.0
2006-10-18 19:37:00,11.644,11.74,11.644,11.723,650000.0
2006-10-18 19:39:00,11.679,11.689,11.59,11.628,250000.0
2006-10-18 19:40:00,11.598,11.743,11.592,11.592,250000.0
2006-10-18 19:41:00,11.643,11.687,11.599,11.682,400000.0
2006-10-18 19:42:00,11.598,11.728,11.598,11.621,300000.0
2006-10-18 19:44:00,11.616,11.71,11.616,11.666,250000.0
2006-10-18 19:45:00,11.668,11.731,11.589,11.598,500000.0
2006-10-18 19:46:00,11.706,11.718,11.602,11.628,450000.0
2006-10-18 19:47:00,11.683,11.718,11.562,11.649,400000.0
2006-10-18 19:48:00,11.609,11.675,11.609,11.624,300000.0
2006-10-18 19:49:00,11.602,11.699,11.602,11.625,300000.0
2006-10-18 19:50:00,11.611,11.71,11.584,11.71,400000.0
2006-10-18 19:51:00,11.638,11.711,11.583,11.583,450000.0
2006-10-18 19:52:00,11.62,11.745,11.598,11.646,750000.0
2006-10-18 19:53:00,11.605,11.706,11.604,11.637,350000.0
2006-10-18 19:54:00,11.7,11.725,11.672,11.725,350000.0
2006-10-18 19:55:00,11.578,11.708,11.565,11.664,650000.0
2006-10-18 19:56:00,11.681,11.751,11.601,11.745,400000.0
2006-10-18 19:57:00,11.6,11.764,11.6,11.666,600000.0
2006-10-18 19:58:00,11.618,11.698,11.607,11.698,250000.0
2006-10-18 20:00:00,11.655,11.732,11.607,11.644,400000.0
2006-10-18 20:01:00,11.608,11.701,11.608,11.701,100000.0
2006-10-18 20:02:00,11.617,11.677,11.602,11.63,350000.0
2006-10-18 20:03:00,11.709,11.712,11.61,11.634,450000.0
2006-10-18 20:04:00,11.617,11.657,11.587,11.594,400000.0
2006-10-18 20:05:00,11.686,11.734,11.615,11.726,750000.0
2006-10-18 20:06:00,11.636,11.716,11.601,11.628,400000.0
2006-10-18 20:07:00,11.662,11.687,11.567,11.644,400000.0
2006-10-18 20:08:00,11.596,11.682,11.576,11.612,350000.0
2006-10-18 20:09:00,11.633,11.671,11.569,11.641,350000.0
2006-10-18 20:10:00,11.582,11.71,11.582,11.702,500000.0
2006-10-18 20:11:00,11.613,11.689,11.593,11.593,300000.0
2006-10-18 20:12:00,11.591,11.695,11.591,11.695,250000.0
2006-10-18 20:13:00,11.658,11.658,11.518,11.573,350000.0
2006-10-18 20:14:00,11.597,11.668,11.576,11.641,300000.0
2006-10-18 20:15:00,11.658,11.697,11.536,11.615,350000.0
2006-10-18 20:16:00,11.627,11.654,11.601,11.635,350000.0
2006-10-18 20:17:00,11.627,11.699,11.627,11.699,250000.0
2006-10-18 20:18:00,11.687,11.715,11.57,11.623,500000.0
2006-10-18 20:19:00,11.596,11.657,11.596,11.657,200000.0
2006-10-18 20:20:00,11.649,11.677,11.548,11.552,650000.0
2006-10-18 20:21:00,11.605,11.671,11.562,11.671,400000.0
2006-10-18 20:22:00,11.653,11.667,11.563,11.569,500000.0
2006-10-18 20:23:00,11.532,11.678,11.528,11.678,600000.0
2006-10-18 20:24:00,11.635,11.713,11.597,11.671,500000.0
2006-10-18 20:26:00,11.579,11.694,11.579,11.643,350000.0
2006-10-18 20:27:00,11.643,11.69,11.566,11.66,600000.0
2006-10-18 20:28:00,11.63,11.696,11.63,11.648,250000.0
2006-10-18 20:29:00,11.552,11.682,11.552,11.666,250000.0
2006-10-18 20:30:00,11.636,11.64,11.557,11.632,300000.0
2006-10-18 20:32:00,11.581,11.669,11.545,11.649,350000.0
2006-10-18 20:33:00,11.673,11.673,11.588,11.672,250000.0
2006-10-18 20:34:00,11.602,11.688,11.573,11.688,300000.0
2006-10-18 20:35:00,11.686,11.686,11.584,11.66,550000.0
2006-10-18 20:36:00,11.634,11.691,11.574,11.574,350000.0
2006-10-18 20:37:00,11.683,11.704,11.618,11.678,350000.0
2006-10-18 20:38:00,11.634,11.74,11.597,11.647,600000.0
2006-10-18 20:39:00,11.684,11.695,11.576,11.576,750000.0
2006-10-18 20:40:00,11.664,11.693,11.599,11.613,500000.0
2006-10-18 20:41:00,11.644,11.692,11.54,11.588,450000.0
2006-10-18 20:42:00,11.61,11.689,11.566,11.618,450000.0
2006-10-18 20:43:00,11.655,11.681,11.563,11.589,450000.0
2006-10-18 20:44:00,11.572,11.649,11.547,11.59,700000.0
2006-10-18 20:46:00,11.665,11.665,11.594,11.634,300000.0
2006-10-18 20:47:00,11.673,11.673,11.636,11.636,150000.0
2006-10-18 20:49:00,11.691,11.691,11.581,11.662,350000.0
2006-10-18 20:50:00,11.664,11.679,11.63,11.639,250000.0
2006-10-18 20:51:00,11.633,11.718,11.616,11.691,500000.0
2006-10-18 20:52:00,11.608,11.708,11.596,11.596,300000.0
2006-10-18 20:53:00,11.707,11.707,11.6,11.602,250000.0
2006-10-18 20:54:00,11.627,11.672,11.569,11.672,350000.0
2006-10-18 20:55:00,11.596,11.729,11.596,11.61,400000.0
2006-10-18 20:56:00,11.621,11.678,11.621,11.678,250000.0
2006-10-18 21:00:00,11.603,11.696,11.534,11.696,650000.0
2006-10-18 21:01:00,11.668,11.676,11.588,11.633,300000.0
2006-10-18 21:02:00,11.628,11.762,11.613,11.628,800000.0
2006-10-18 21:03:00,11.59,11.705,11.584,11.705,350000.0
2006-10-18 21:04:00,11.661,11.679,11.595,11.595,300000.0
2006-10-18 21:05:00,11.601,11.679,11.546,11.679,650000.0
2006-10-18 21:07:00,11.672,11.674,11.574,11.669,350000.0
2006-10-18 21:08:00,11.567,11.672,11.562,11.562,300000.0
2006-10-18 21:10:00,11.6,11.705,11.6,11.68,350000.0
2006-10-18 21:11:00,11.588,11.705,11.577,11.689,500000.0
2006-10-18 21:12:00,11.618,11.696,11.606,11.683,350000.0
2006-10-18 21:14:00,11.665,11.665,11.565,11.604,200000.0
2006-10-18 21:17:00,11.652,11.652,11.553,11.593,200000.0
2006-10-18 21:19:00,11.592,11.684,11.562,11.662,350000.0
2006-10-18 21:24:00,11.635,11.642,11.635,11.642,100000.0
2006-10-18 21:27:00,11.643,11.685,11.604,11.604,150000.0
2006-10-18 21:54:00,11.694,11.694,11.598,11.688,300000.0
2006-10-18 21:55:00,11.589,11.589,11.579,11.579,100000.0
2006-10-18 22:02:00,11.684,11.684,11.6,11.634,200000.0
2006-10-18 22:05:00,11.677,11.677,11.574,11.613,250000.0
2006-10-18 22:06:00,11.599,11.635,11.599,11.608,150000.0
2006-10-18 22:09:00,11.674,11.674,11.575,11.613,200000.0
2006-10-18 22:20:00,11.685,11.685,11.667,11.667,100000.0
2006-10-18 22:30:00,11.694,11.694,11.61,11.644,200000.0
2006-10-18 22:35:00,11.684,11.684,11.584,11.623,200000.0
2006-10-18 22:44:00,11.674,11.674,11.575,11.614,200000.0
2006-10-18 22:55:00,11.685,11.685,11.601,11.634,200000.0
2006-10-18 23:09:00,11.664,11.664,11.66,11.66,100000.0
2006-10-18 23:12:00,11.689,11.739,11.629,11.629,250000.0
2006-10-18 23:13:00,11.612,11.694,11.612,11.694,100000.0
2006-10-18 23:17:00,11.684,11.684,11.585,11.623,200000.0
2006-10-18 23:36:00,11.674,11.674,11.574,11.613,200000.0
2006-10-19 00:00:00,11.77,12.08,11.57,12.06,200000.0
2006-10-19 00:09:00,11.649,11.673,11.594,11.673,200000.0
2006-10-19 00:16:00,11.598,11.686,11.598,11.686,150000.0
2006-10-19 00:27:00,11.685,11.685,11.585,11.625,200000.0
2006-10-19 00:31:00,11.673,11.673,11.573,11.613,200000.0
2006-10-19 00:32:00,11.587,11.662,11.587,11.662,100000.0
2006-10-19 01:02:00,11.673,11.673,11.571,11.612,250000.0
2006-10-19 01:03:00,11.652,11.687,11.652,11.687,100000.0
2006-10-19 01:08:00,11.696,11.696,11.612,11.645,200000.0
2006-10-19 01:15:00,11.682,11.682,11.582,11.623,200000.0
2006-10-19 01:27:00,11.696,11.696,11.612,11.645,200000.0
2006-10-19 01:29:00,11.665,11.673,11.593,11.593,200000.0
2006-10-19 01:30:00,11.723,11.723,11.6,11.677,150000.0
2006-10-19 01:50:00,11.686,11.686,11.585,11.625,200000.0
2006-10-19 02:04:00,11.673,11.673,11.572,11.613,200000.0
2006-10-19 02:10:00,11.684,11.684,11.6,11.634,200000.0
2006-10-19 02:24:00,11.677,11.677,11.677,11.677,100000.0
2006-10-19 02:33:00,11.629,11.695,11.626,11.678,250000.0
2006-10-19 02:48:00,11.691,11.728,11.618,11.648,350000.0
2006-10-19 02:49:00,11.65,11.67,11.648,11.67,150000.0
2006-10-19 02:52:00,11.696,11.696,11.612,11.645,200000.0
2006-10-19 02:53:00,11.605,11.697,11.605,11.672,150000.0
2006-10-19 03:11:00,11.682,11.717,11.628,11.687,500000.0
2006-10-19 03:15:00,11.701,11.722,11.649,11.722,400000.0
2006-10-19 03:26:00,11.608,11.692,11.608,11.692,100000.0
2006-10-19 03:32:00,11.691,11.691,11.632,11.686,150000.0
2006-10-19 03:50:00,11.611,11.697,11.611,11.62,200000.0
2006-10-19 03:57:00,11.626,11.728,11.626,11.668,450000.0
2006-10-19 04:05:00,11.684,11.684,11.585,11.623,200000.0
2006-10-19 04:21:00,11.696,11.696,11.611,11.644,200000.0
2006-10-19 04:24:00,11.683,11.683,11.583,11.623,200000.0
2006-10-19 04:29:00,11.658,11.66,11.59,11.59,200000.0
2006-10-19 05:00:00,11.621,11.678,11.588,11.678,200000.0
2006-10-19 05:01:00,11.67,11.67,11.633,11.633,100000.0
2006-10-19 05:10:00,11.66,11.664,11.66,11.664,100000.0
2006-10-19 05:15:00,11.694,11.694,11.61,11.644,200000.0
2006-10-19 05:34:00,11.723,11.723,11.655,11.663,300000.0
2006-10-19 05:44:00,11.707,11.716,11.619,11.716,200000.0
2006-10-19 05:50:00,11.683,11.683,11.6,11.6,100000.0
2006-10-19 06:12:00,11.684,11.684,11.6,11.634,200000.0
2006-10-19 06:26:00,11.672,11.672,11.571,11.571,400000.0
2006-10-19 06:29:00,11.686,11.686,11.602,11.635,200000.0
2006-10-19 07:01:00,11.695,11.695,11.611,11.644,200000.0
2006-10-19 07:03:00,11.649,11.732,11.645,11.645,250000.0
2006-10-19 07:05:00,11.669,11.669,11.583,11.583,100000.0
2006-10-19 07:06:00,11.685,11.733,11.599,11.599,350000.0
2006-10-19 07:22:00,11.678,11.678,11.672,11.672,100000.0
2006-10-19 07:27:00,11.695,11.695,11.625,11.625,100000.0
2006-10-19 07:32:00,11.634,11.681,11.597,11.63,250000.0
2006-10-19 07:37:00,11.558,11.691,11.558,11.663,450000.0
2006-10-19 07:44:00,11.712,11.742,11.633,11.656,300000.0
2006-10-19 07:54:00,11.656,11.656,11.64,11.64,150000.0
2006-10-19 08:04:00,11.605,11.669,11.562,11.562,300000.0
2006-10-19 08:17:00,11.589,11.681,11.589,11.681,650000.0
2006-10-19 08:20:00,11.732,11.732,11.614,11.69,550000.0
2006-10-19 08:26:00,11.709,11.709,11.595,11.699,500000.0
2006-10-19 08:35:00,11.606,11.687,11.606,11.687,100000.0
2006-10-19 08:38:00,11.682,11.682,11.571,11.605,650000.0
2006-10-19 08:39:00,11.661,11.723,11.594,11.594,250000.0
2006-10-19 08:41:00,11.685,11.689,11.629,11.629,350000.0
2006-10-19 08:49:00,11.713,11.713,11.583,11.653,400000.0
2006-10-19 08:52:00,11.585,11.672,11.565,11.672,450000.0
2006-10-19 08:56:00,11.632,11.726,11.59,11.688,550000.0
2006-10-19 09:04:00,11.696,11.738,11.6,11.726,400000.0
2006-10-19 09:05:00,11.656,11.697,11.583,11.687,400000.0
2006-10-19 09:08:00,11.566,11.749,11.566,11.619,450000.0
2006-10-19 09:13:00,11.613,11.699,11.542,11.699,450000.0
2006-10-19 09:19:00,11.717,11.739,11.627,11.703,450000.0
2006-10-19 09:27:00,11.649,11.728,11.594,11.594,250000.0
2006-10-19 09:40:00,11.618,11.73,11.585,11.585,550000.0
2006-10-19 09:44:00,11.653,11.721,11.618,11.64,350000.0
2006-10-19 09:45:00,11.576,11.695,11.576,11.695,100000.0
2006-10-19 09:54:00,11.702,11.726,11.592,11.689,350000.0
2006-10-19 09:56:00,11.611,11.71,11.564,11.71,400000.0
2006-10-19 09:59:00,11.651,11.735,11.608,11.709,450000.0
2006-10-19 10:00:00,11.674,11.674,11.561,11.648,550000.0
2006-10-19 10:01:00,11.62,11.667,11.525,11.638,500000.0
2006-10-19 10:02:00,11.578,11.707,11.578,11.64,350000.0
2006-10-19 10:03:00,11.613,11.651,11.532,11.568,400000.0
2006-10-19 10:04:00,11.654,11.666,11.581,11.61,400000.0
2006-10-19 10:05:00,11.54,11.671,11.54,11.671,400000.0
2006-10-19 10:06:00,11.616,11.705,11.553,11.705,450000.0
2006-10-19 10:07:00,11.638,11.653,11.546,11.586,400000.0
2006-10-19 10:08:00,11.69,11.69,11.563,11.69,350000.0
2006-10-19 10:09:00,11.705,11.705,11.548,11.685,450000.0
2006-10-19 10:10:00,11.685,11.71,11.589,11.691,550000.0
2006-10-19 10:11:00,11.696,11.715,11.577,11.577,500000.0
2006-10-19 10:12:00,11.675,11.675,11.548,11.634,350000.0
2006-10-19 10:13:00,11.618,11.675,11.555,11.565,500000.0
2006-10-19 10:14:00,11.651,11.668,11.614,11.614,300000.0
2006-10-19 10:15:00,11.703,11.703,11.591,11.654,350000.0
2006-10-19 10:16:00,11.589,11.739,11.589,11.666,400000.0
2006-10-19 10:17:00,11.593,11.595,11.506,11.526,400000.0
2006-10-19 10:18:00,11.492,11.652,11.489,11.652,450000.0
2006-10-19 10:19:00,11.59,11.701,11.544,11.638,400000.0
2006-10-19 10:20:00,11.587,11.632,11.546,11.546,550000.0
2006-10-19 10:21:00,11.621,11.67,11.614,11.663,400000.0
2006-10-19 10:22:00,11.554,11.682,11.554,11.589,400000.0
2006-10-19 10:23:00,11.675,11.716,11.576,11.663,450000.0
2006-10-19 10:24:00,11.681,11.685,11.522,11.685,900000.0
2006-10-19 10:25:00,11.547,11.68,11.528,11.63,700000.0
2006-10-19 10:26:00,11.695,11.699,11.599,11.599,350000.0
2006-10-19 10:27:00,11.665,11.706,11.589,11.706,450000.0
2006-10-19 10:28:00,11.708,11.708,11.6,11.624,350000.0
2006-10-19 10:29:00,11.686,11.686,11.535,11.657,900000.0
2006-10-19 10:30:00,11.596,11.657,11.534,11.563,400000.0
2006-10-19 10:31:00,11.529,11.656,11.529,11.618,350000.0
2006-10-19 10:32:00,11.643,11.697,11.579,11.662,700000.0
2006-10-19 10:33:00,11.656,11.701,11.579,11.701,400000.0
2006-10-19 10:35:00,11.597,11.679,11.589,11.615,400000.0
2006-10-19 10:37:00,11.681,11.681,11.533,11.576,400000.0
2006-10-19 10:38:00,11.546,11.671,11.546,11.651,400000.0
2006-10-19 10:39:00,11.683,11.735,11.58,11.58,650000.0
2006-10-19 10:40:00,11.666,11.674,11.563,11.674,550000.0
2006-10-19 10:41:00,11.654,11.654,11.55,11.555,350000.0
2006-10-19 10:42:00,11.636,11.663,11.526,11.647,750000.0
2006-10-19 10:43:00,11.639,11.68,11.524,11.552,400000.0
2006-10-19 10:44:00,11.667,11.734,11.591,11.68,900000.0
2006-10-19 10:45:00,11.637,11.679,11.535,11.617,350000.0
2006-10-19 10:46:00,11.635,11.705,11.601,11.7,400000.0
2006-10-19 10:47:00,11.649,11.678,11.527,11.527,350000.0
2006-10-19 10:48:00,11.588,11.679,11.529,11.662,450000.0
2006-10-19 10:49:00,11.689,11.691,11.566,11.566,600000.0
2006-10-19 10:50:00,11.626,11.687,11.542,11.542,800000.0
2006-10-19 10:51:00,11.633,11.721,11.591,11.693,550000.0
2006-10-19 10:52:00,11.64,11.64,11.463,11.631,950000.0
2006-10-19 10:54:00,11.68,11.704,11.576,11.677,400000.0
2006-10-19 10:55:00,11.653,11.679,11.546,11.626,800000.0
2006-10-19 10:56:00,11.609,11.676,11.531,11.676,400000.0
2006-10-19 10:57:00,11.638,11.67,11.503,11.627,450000.0
2006-10-19 10:58:00,11.58,11.735,11.572,11.619,350000.0
2006-10-19 10:59:00,11.655,11.698,11.546,11.546,450000.0
2006-10-19 11:00:00,11.618,11.709,11.57,11.597,350000.0
2006-10-19 11:01:00,11.543,11.682,11.532,11.621,500000.0
2006-10-19 11:02:00,11.685,11.685,11.551,11.618,400000.0
2006-10-19 11:03:00,11.633,11.758,11.578,11.59,550000.0
2006-10-19 11:04:00,11.666,11.685,11.573,11.679,400000.0
2006-10-19 11:05:00,11.543,11.714,11.543,11.57,550000.0
2006-10-19 11:06:00,11.645,11.698,11.549,11.549,350000.0
2006-10-19 11:08:00,11.569,11.679,11.554,11.679,350000.0
2006-10-19 11:09:00,11.68,11.68,11.572,11.661,500000.0
2006-10-19 11:10:00,11.553,11.68,11.553,11.578,400000.0
2006-10-19 11:11:00,11.636,11.674,11.547,11.646,350000.0
2006-10-19 11:12:00,11.671,11.72,11.592,11.656,550000.0
2006-10-19 11:13:00,11.631,11.679,11.53,11.679,500000.0
2006-10-19 11:14:00,11.58,11.642,11.528,11.642,400000.0
2006-10-19 11:15:00,11.547,11.67,11.547,11.591,400000.0
2006-10-19 11:16:00,11.589,11.681,11.589,11.676,500000.0
2006-10-19 11:17:00,11.682,11.693,11.567,11.693,350000.0
2006-10-19 11:18:00,11.614,11.684,11.614,11.623,350000.0
2006-10-19 11:19:00,11.542,11.676,11.487,11.676,550000.0
2006-10-19 11:20:00,11.646,11.676,11.564,11.6,400000.0
2006-10-19 11:21:00,11.689,11.689,11.564,11.643,450000.0
2006-10-19 11:22:00,11.7,11.735,11.558,11.558,400000.0
2006-10-19 11:23:00,11.566,11.716,11.566,11.579,500000.0
2006-10-19 11:24:00,11.62,11.661,11.548,11.621,550000.0
2006-10-19 11:25:00,11.545,11.651,11.537,11.552,550000.0
2006-10-19 11:26:00,11.663,11.663,11.577,11.661,400000.0
2006-10-19 11:27:00,11.569,11.678,11.569,11.678,500000.0
2006-10-19 11:28:00,11.542,11.629,11.519,11.623,350000.0
2006-10-19 11:29:00,11.585,11.662,11.56,11.589,500000.0
2006-10-19 11:30:00,11.674,11.674,11.549,11.549,500000.0
2006-10-19 11:31:00,11.634,11.657,11.529,11.596,350000.0
2006-10-19 11:32:00,11.585,11.615,11.524,11.528,450000.0
2006-10-19 11:33:00,11.512,11.63,11.494,11.581,350000.0
2006-10-19 11:34:00,11.626,11.626,11.543,11.602,350000.0
2006-10-19 11:35:00,11.615,11.639,11.495,11.577,450000.0
2006-10-19 11:36:00,11.549,11.643,11.494,11.56,550000.0
2006-10-19 11:37:00,11.55,11.652,11.501,11.608,400000.0
2006-10-19 11:38:00,11.588,11.596,11.501,11.588,400000.0
2006-10-19 11:39:00,11.555,11.659,11.514,11.555,350000.0
2006-10-19 11:40:00,11.55,11.601,11.509,11.574,400000.0
2006-10-19 11:41:00,11.514,11.606,11.514,11.56,350000.0
2006-10-19 11:42:00,11.511,11.618,11.511,11.61,350000.0
2006-10-19 11:43:00,11.637,11.652,11.543,11.652,350000.0
2006-10-19 11:44:00,11.658,11.666,11.528,11.616,450000.0
2006-10-19 11:45:00,11.551,11.63,11.544,11.604,550000.0
2006-10-19 11:46:00,11.606,11.654,11.531,11.553,400000.0
2006-10-19 11:47:00,11.606,11.643,11.496,11.609,500000.0
2006-10-19 11:48:00,11.615,11.65,11.554,11.64,400000.0
2006-10-19 11:49:00,11.632,11.65,11.523,11.57,350000.0
2006-10-19 11:50:00,11.598,11.66,11.544,11.66,350000.0
2006-10-19 11:51:00,11.521,11.695,11.521,11.646,450000.0
2006-10-19 11:52:00,11.573,11.676,11.545,11.651,450000.0
2006-10-19 11:53:00,11.484,11.618,11.484,11.541,400000.0
2006-10-19 11:54:00,11.658,11.683,11.562,11.625,550000.0
2006-10-19 11:55:00,11.622,11.681,11.564,11.664,350000.0
2006-10-19 11:56:00,11.589,11.674,11.589,11.593,350000.0
2006-10-19 11:57:00,11.652,11.656,11.542,11.617,450000.0
2006-10-19 11:58:00,11.547,11.672,11.541,11.654,350000.0
2006-10-19 11:59:00,11.584,11.609,11.484,11.54,450000.0
2006-10-19 12:00:00,11.603,11.631,11.53,11.53,350000.0
2006-10-19 12:01:00,11.651,11.667,11.562,11.581,500000.0
2006-10-19 12:02:00,11.636,11.659,11.535,11.535,400000.0
2006-10-19 12:03:00,11.534,11.616,11.527,11.597,550000.0
2006-10-19 12:04:00,11.577,11.62,11.5,11.5,350000.0
2006-10-19 12:05:00,11.571,11.607,11.473,11.511,350000.0
2006-10-19 12:06:00,11.581,11.597,11.53,11.597,350000.0
2006-10-19 12:07:00,11.607,11.623,11.45,11.573,450000.0
2006-10-19 12:08:00,11.633,11.647,11.529,11.647,450000.0
2006-10-19 12:09:00,11.547,11.631,11.541,11.572,350000.0
2006-10-19 12:10:00,11.618,11.643,11.542,11.598,400000.0
2006-10-19 12:11:00,11.569,11.608,11.518,11.54,300000.0
2006-10-19 12:12:00,11.519,11.659,11.519,11.542,350000.0
2006-10-19 12:13:00,11.607,11.654,11.536,11.615,400000.0
2006-10-19 12:14:00,11.633,11.666,11.551,11.566,550000.0
2006-10-19 12:15:00,11.573,11.643,11.512,11.557,400000.0
2006-10-19 12:16:00,11.586,11.656,11.521,11.566,400000.0
2006-10-19 12:17:00,11.611,11.654,11.607,11.654,400000.0
2006-10-19 12:18:00,11.629,11.629,11.524,11.538,450000.0
2006-10-19 12:19:00,11.574,11.615,11.492,11.531,450000.0
2006-10-19 12:20:00,11.587,11.684,11.549,11.588,500000.0
2006-10-19 12:21:00,11.625,11.688,11.573,11.643,500000.0
2006-10-19 12:22:00,11.657,11.657,11.541,11.618,400000.0
2006-10-19 12:23:00,11.67,11.699,11.571,11.575,400000.0
2006-10-19 12:25:00,11.661,11.661,11.527,11.608,450000.0
2006-10-19 12:26:00,11.604,11.61,11.489,11.531,450000.0
2006-10-19 12:27:00,11.592,11.632,11.516,11.608,550000.0
2006-10-19 12:28:00,11.618,11.639,11.507,11.559,500000.0
2006-10-19 12:29:00,11.602,11.625,11.482,11.485,500000.0
2006-10-19 12:30:00,11.524,11.645,11.521,11.645,450000.0
2006-10-19 12:31:00,11.596,11.596,11.504,11.565,350000.0
2006-10-19 12:32:00,11.476,11.614,11.476,11.505,300000.0
2006-10-19 12:33:00,11.605,11.605,11.474,11.474,250000.0
2006-10-19 12:34:00,11.459,11.567,11.459,11.475,450000.0
2006-10-19 12:35:00,11.639,11.639,11.522,11.522,350000.0
2006-10-19 12:36:00,11.645,11.645,11.501,11.602,350000.0
2006-10-19 12:37:00,11.616,11.616,11.494,11.509,500000.0
2006-10-19 12:38:00,11.582,11.615,11.5,11.59,450000.0
2006-10-19 12:39:00,11.62,11.646,11.494,11.585,450000.0
2006-10-19 12:40:00,11.57,11.651,11.522,11.555,450000.0
2006-10-19 12:41:00,11.592,11.624,11.51,11.616,450000.0
2006-10-19 12:42:00,11.486,11.612,11.461,11.566,550000.0
2006-10-19 12:44:00,11.571,11.613,11.482,11.499,450000.0
2006-10-19 12:45:00,11.536,11.613,11.492,11.552,400000.0
2006-10-19 12:46:00,11.513,11.633,11.508,11.508,500000.0
2006-10-19 12:47:00,11.544,11.617,11.478,11.535,350000.0
2006-10-19 12:48:00,11.512,11.612,11.459,11.589,550000.0
2006-10-19 12:49:00,11.571,11.657,11.526,11.544,450000.0
2006-10-19 12:50:00,11.586,11.646,11.536,11.536,400000.0
2006-10-19 12:51:00,11.516,11.637,11.512,11.622,500000.0
2006-10-19 12:52:00,11.543,11.638,11.527,11.588,500000.0
2006-10-19 12:53:00,11.469,11.57,11.452,11.553,500000.0
2006-10-19 12:54:00,11.57,11.587,11.465,11.535,450000.0
2006-10-19 12:55:00,11.539,11.596,11.503,11.596,450000.0
2006-10-19 12:56:00,11.555,11.594,11.468,11.48,450000.0
2006-10-19 12:57:00,11.531,11.572,11.439,11.439,400000.0
2006-10-19 12:58:00,11.487,11.585,11.424,11.434,400000.0
2006-10-19 12:59:00,11.501,11.557,11.46,11.557,450000.0
2006-10-19 13:00:00,11.563,11.606,11.436,11.472,500000.0
2006-10-19 13:01:00,11.4,11.53,11.4,11.5,400000.0
2006-10-19 13:02:00,11.46,11.541,11.417,11.456,400000.0
2006-10-19 13:03:00,11.447,11.541,11.418,11.418,450000.0
2006-10-19 13:04:00,11.469,11.579,11.446,11.467,450000.0
2006-10-19 13:05:00,11.468,11.566,11.468,11.565,400000.0
2006-10-19 13:06:00,11.587,11.587,11.455,11.538,450000.0
2006-10-19 13:07:00,11.604,11.61,11.463,11.532,500000.0
2006-10-19 13:08:00,11.498,11.589,11.472,11.472,400000.0
2006-10-19 13:09:00,11.564,11.564,11.43,11.457,450000.0
2006-10-19 13:10:00,11.514,11.534,11.407,11.461,500000.0
2006-10-19 13:11:00,11.475,11.562,11.475,11.551,400000.0
2006-10-19 13:12:00,11.57,11.603,11.484,11.484,550000.0
2006-10-19 13:13:00,11.582,11.582,11.425,11.542,450000.0
2006-10-19 13:14:00,11.464,11.626,11.464,11.555,350000.0
2006-10-19 13:15:00,11.467,11.59,11.418,11.544,400000.0
2006-10-19 13:16:00,11.56,11.56,11.459,11.558,350000.0
2006-10-19 13:17:00,11.562,11.573,11.445,11.573,450000.0
2006-10-19 13:18:00,11.448,11.592,11.448,11.577,400000.0
2006-10-19 13:19:00,11.504,11.574,11.434,11.481,400000.0
2006-10-19 13:21:00,11.46,11.579,11.456,11.461,350000.0
2006-10-19 13:22:00,11.496,11.593,11.475,11.475,400000.0
2006-10-19 13:23:00,11.497,11.593,11.469,11.477,350000.0
2006-10-19 13:24:00,11.549,11.578,11.438,11.494,450000.0
2006-10-19 13:25:00,11.564,11.593,11.496,11.593,350000.0
2006-10-19 13:26:00,11.498,11.564,11.429,11.488,550000.0
2006-10-19 13:27:00,11.49,11.58,11.49,11.553,500000.0
2006-10-19 13:28:00,11.555,11.585,11.465,11.493,400000.0
2006-10-19 13:29:00,11.576,11.578,11.436,11.536,350000.0
2006-10-19 13:30:00,11.561,11.561,11.451,11.465,450000.0
2006-10-19 13:31:00,11.445,11.556,11.445,11.551,450000.0
2006-10-19 13:32:00,11.482,11.558,11.427,11.427,500000.0
2006-10-19 13:33:00,11.494,11.559,11.442,11.481,350000.0
2006-10-19 13:34:00,11.438,11.585,11.426,11.461,350000.0
2006-10-19 13:35:00,11.529,11.576,11.465,11.465,400000.0
2006-10-19 13:36:00,11.505,11.576,11.439,11.528,450000.0
2006-10-19 13:37:00,11.48,11.566,11.477,11.533,350000.0
2006-10-19 13:38:00,11.479,11.568,11.425,11.568,400000.0
2006-10-19 13:39:00,11.54,11.583,11.46,11.532,500000.0
2006-10-19 13:40:00,11.537,11.582,11.46,11.575,350000.0
2006-10-19 13:41:00,11.481,11.591,11.481,11.584,400000.0
2006-10-19 13:42:00,11.562,11.562,11.445,11.543,350000.0
2006-10-19 13:43:00,11.566,11.578,11.436,11.528,500000.0
2006-10-19 13:44:00,11.432,11.574,11.403,11.493,350000.0
2006-10-19 13:45:00,11.473,11.597,11.454,11.565,400000.0
2006-10-19 13:46:00,11.52,11.603,11.489,11.539,450000.0
2006-10-19 13:47:00,11.571,11.571,11.402,11.46,400000.0
2006-10-19 13:48:00,11.56,11.586,11.487,11.553,400000.0
2006-10-19 13:49:00,11.453,11.578,11.453,11.571,350000.0
2006-10-19 13:50:00,11.524,11.545,11.475,11.477,450000.0
2006-10-19 13:51:00,11.609,11.655,11.537,11.537,350000.0
2006-10-19 13:52:00,11.63,11.638,11.5,11.606,350000.0
2006-10-19 13:53:00,11.518,11.634,11.452,11.54,450000.0
2006-10-19 13:54:00,11.551,11.599,11.492,11.599,400000.0
2006-10-19 13:55:00,11.551,11.607,11.528,11.567,350000.0
2006-10-19 13:56:00,11.576,11.576,11.438,11.438,400000.0
2006-10-19 13:57:00,11.548,11.619,11.5,11.5,400000.0
2006-10-19 13:58:00,11.486,11.605,11.486,11.605,350000.0
2006-10-19 13:59:00,11.478,11.636,11.478,11.537,350000.0
2006-10-19 14:00:00,11.566,11.58,11.475,11.53,350000.0
2006-10-19 14:01:00,11.563,11.613,11.498,11.613,400000.0
2006-10-19 14:02:00,11.616,11.624,11.507,11.557,350000.0
2006-10-19 14:03:00,11.563,11.563,11.48,11.535,350000.0
2006-10-19 14:04:00,11.433,11.566,11.423,11.566,350000.0
2006-10-19 14:05:00,11.589,11.603,11.47,11.603,300000.0
2006-10-19 14:06:00,11.571,11.612,11.485,11.591,350000.0
2006-10-19 14:07:00,11.572,11.587,11.479,11.547,400000.0
2006-10-19 14:08:00,11.536,11.629,11.51,11.556,400000.0
2006-10-19 14:09:00,11.448,11.609,11.447,11.497,550000.0
2006-10-19 14:10:00,11.463,11.578,11.463,11.504,350000.0
2006-10-19 14:11:00,11.523,11.579,11.501,11.579,400000.0
2006-10-19 14:12:00,11.592,11.605,11.548,11.605,450000.0
2006-10-19 14:13:00,11.567,11.567,11.455,11.493,350000.0
2006-10-19 14:14:00,11.52,11.63,11.478,11.49,500000.0
2006-10-19 14:15:00,11.422,11.585,11.412,11.48,500000.0
2006-10-19 14:16:00,11.485,11.652,11.459,11.583,450000.0
2006-10-19 14:17:00,11.573,11.586,11.487,11.518,450000.0
2006-10-19 14:18:00,11.49,11.605,11.49,11.605,400000.0
2006-10-19 14:19:00,11.564,11.599,11.475,11.594,500000.0
2006-10-19 14:20:00,11.477,11.576,11.477,11.487,350000.0
2006-10-19 14:21:00,11.492,11.604,11.492,11.523,450000.0
2006-10-19 14:22:00,11.56,11.611,11.464,11.611,450000.0
2006-10-19 14:23:00,11.54,11.627,11.494,11.505,400000.0
2006-10-19 14:24:00,11.582,11.634,11.555,11.634,400000.0
2006-10-19 14:25:00,11.561,11.629,11.549,11.552,350000.0
2006-10-19 14:26:00,11.575,11.638,11.528,11.606,350000.0
2006-10-19 14:27:00,11.578,11.621,11.484,11.621,400000.0
2006-10-19 14:28:00,11.602,11.655,11.531,11.598,400000.0
2006-10-19 14:29:00,11.581,11.632,11.507,11.58,350000.0
2006-10-19 14:30:00,11.545,11.685,11.513,11.513,550000.0
2006-10-19 14:31:00,11.552,11.639,11.525,11.602,400000.0
2006-10-19 14:32:00,11.601,11.619,11.541,11.561,500000.0
2006-10-19 14:33:00,11.657,11.657,11.533,11.55,300000.0
2006-10-19 14:34:00,11.613,11.695,11.556,11.556,450000.0
2006-10-19 14:35:00,11.626,11.643,11.566,11.579,350000.0
2006-10-19 14:36:00,11.636,11.661,11.567,11.661,400000.0
2006-10-19 14:37:00,11.597,11.686,11.577,11.686,550000.0
2006-10-19 14:38:00,11.624,11.677,11.6,11.651,400000.0
2006-10-19 14:39:00,11.644,11.674,11.494,11.571,500000.0
2006-10-19 14:40:00,11.622,11.652,11.514,11.567,400000.0
2006-10-19 14:41:00,11.555,11.672,11.554,11.632,550000.0
2006-10-19 14:42:00,11.554,11.661,11.53,11.631,400000.0
2006-10-19 14:43:00,11.672,11.718,11.587,11.676,500000.0
2006-10-19 14:44:00,11.571,11.694,11.571,11.684,450000.0
2006-10-19 14:45:00,11.655,11.702,11.632,11.691,400000.0
2006-10-19 14:46:00,11.701,11.743,11.62,11.643,350000.0
2006-10-19 14:47:00,11.673,11.739,11.594,11.723,350000.0
2006-10-19 14:48:00,11.707,11.72,11.622,11.702,400000.0
2006-10-19 14:49:00,11.743,11.752,11.604,11.606,500000.0
2006-10-19 14:50:00,11.623,11.749,11.602,11.616,400000.0
2006-10-19 14:51:00,11.743,11.755,11.628,11.697,350000.0
2006-10-19 14:52:00,11.741,11.741,11.655,11.67,450000.0
2006-10-19 14:53:00,11.662,11.738,11.619,11.71,400000.0
2006-10-19 14:54:00,11.61,11.724,11.595,11.657,550000.0
2006-10-19 14:55:00,11.736,11.778,11.65,11.65,450000.0
2006-10-19 14:56:00,11.741,11.757,11.612,11.725,550000.0
2006-10-19 14:57:00,11.783,11.806,11.707,11.755,450000.0
2006-10-19 14:58:00,11.662,11.728,11.64,11.709,400000.0
2006-10-19 14:59:00,11.676,11.765,11.609,11.765,550000.0
2006-10-19 15:00:00,11.683,11.82,11.683,11.693,450000.0
2006-10-19 15:01:00,11.754,11.806,11.671,11.743,450000.0
2006-10-19 15:02:00,11.687,11.809,11.687,11.724,450000.0
2006-10-19 15:03:00,11.752,11.797,11.658,11.782,500000.0
2006-10-19 15:04:00,11.704,11.798,11.678,11.688,550000.0
2006-10-19 15:05:00,11.658,11.803,11.653,11.674,550000.0
2006-10-19 15:06:00,11.731,11.774,11.727,11.727,400000.0
2006-10-19 15:07:00,11.676,11.791,11.668,11.744,350000.0
2006-10-19 15:08:00,11.665,11.802,11.665,11.76,500000.0
2006-10-19 15:09:00,11.789,11.82,11.666,11.697,450000.0
2006-10-19 15:10:00,11.709,11.797,11.647,11.705,400000.0
2006-10-19 15:11:00,11.716,11.823,11.675,11.681,500000.0
2006-10-19 15:12:00,11.664,11.778,11.664,11.698,550000.0
2006-10-19 15:13:00,11.767,11.819,11.675,11.819,400000.0
2006-10-19 15:14:00,11.803,11.829,11.711,11.732,350000.0
2006-10-19 15:15:00,11.694,11.808,11.694,11.767,400000.0
2006-10-19 15:16:00,11.84,11.84,11.681,11.748,400000.0
2006-10-19 15:17:00,11.773,11.826,11.703,11.769,450000.0
2006-10-19 15:18:00,11.831,11.831,11.711,11.743,400000.0
2006-10-19 15:19:00,11.771,11.821,11.739,11.8,450000.0
2006-10-19 15:20:00,11.759,11.841,11.733,11.841,400000.0
2006-10-19 15:21:00,11.81,11.873,11.751,11.864,400000.0
2006-10-19 15:22:00,11.82,11.879,11.797,11.836,450000.0
2006-10-19 15:23:00,11.815,11.875,11.804,11.858,400000.0
2006-10-19 15:24:00,11.859,11.876,11.785,11.855,350000.0
2006-10-19 15:25:00,11.865,11.886,11.77,11.825,350000.0
2006-10-19 15:26:00,11.738,11.845,11.738,11.772,550000.0
2006-10-19 15:27:00,11.79,11.894,11.79,11.815,350000.0
2006-10-19 15:28:00,11.805,11.891,11.805,11.869,350000.0
2006-10-19 15:29:00,11.92,11.92,11.791,11.882,350000.0
2006-10-19 15:30:00,11.87,11.893,11.792,11.829,450000.0
2006-10-19 15:31:00,11.809,11.925,11.809,11.823,500000.0
2006-10-19 15:32:00,11.818,11.923,11.767,11.899,450000.0
2006-10-19 15:33:00,11.884,11.892,11.811,11.872,400000.0
2006-10-19 15:34:00,11.793,11.907,11.788,11.788,400000.0
2006-10-19 15:35:00,11.885,11.931,11.851,11.881,400000.0
2006-10-19 15:36:00,11.917,11.971,11.859,11.971,550000.0
2006-10-19 15:37:00,11.855,11.999,11.855,11.923,400000.0
2006-10-19 15:38:00,11.876,11.953,11.85,11.85,450000.0
2006-10-19 15:39:00,11.904,11.944,11.774,11.821,500000.0
2006-10-19 15:40:00,11.799,11.93,11.799,11.831,450000.0
2006-10-19 15:41:00,11.814,11.943,11.814,11.884,400000.0
2006-10-19 15:42:00,11.921,11.921,11.807,11.838,350000.0
2006-10-19 15:43:00,11.859,11.921,11.815,11.821,450000.0
2006-10-19 15:44:00,11.946,11.963,11.834,11.9,350000.0
2006-10-19 15:45:00,11.919,11.966,11.849,11.966,450000.0
2006-10-19 15:46:00,11.879,11.972,11.868,11.884,400000.0
2006-10-19 15:47:00,11.951,11.995,11.847,11.847,550000.0
2006-10-19 15:48:00,11.877,11.952,11.864,11.878,350000.0
2006-10-19 15:49:00,11.941,11.989,11.921,11.989,350000.0
2006-10-19 15:50:00,11.913,12.023,11.877,12.015,550000.0
2006-10-19 15:51:00,11.979,11.996,11.856,11.868,350000.0
2006-10-19 15:52:00,11.892,12.034,11.892,11.899,350000.0
2006-10-19 15:53:00,11.982,12.034,11.919,11.989,500000.0
2006-10-19 15:54:00,12.004,12.004,11.926,11.992,450000.0
2006-10-19 15:55:00,11.862,12.011,11.862,11.981,500000.0
2006-10-19 15:56:00,11.856,12.0,11.856,11.934,450000.0
2006-10-19 15:57:00,11.901,11.928,11.853,11.913,450000.0
2006-10-19 15:58:00,11.889,12.0,11.889,12.0,500000.0
2006-10-19 15:59:00,11.99,11.993,11.884,11.909,450000.0
2006-10-19 16:00:00,11.949,11.949,11.814,11.91,500000.0
2006-10-19 16:01:00,11.946,11.946,11.806,11.806,400000.0
2006-10-19 16:02:00,11.784,11.919,11.767,11.867,550000.0
2006-10-19 16:03:00,11.947,11.958,11.839,11.902,450000.0
2006-10-19 16:04:00,11.799,11.925,11.794,11.872,550000.0
2006-10-19 16:05:00,11.904,11.948,11.846,11.948,150000.0
2006-10-19 16:06:00,11.85,11.944,11.804,11.922,350000.0
2006-10-19 16:07:00,11.868,11.949,11.842,11.842,500000.0
2006-10-19 16:08:00,11.825,12.028,11.825,11.921,550000.0
2006-10-19 16:09:00,11.851,11.968,11.837,11.958,350000.0
2006-10-19 16:10:00,11.948,11.987,11.872,11.96,500000.0
2006-10-19 16:11:00,11.842,12.029,11.835,11.835,500000.0
2006-10-19 16:12:00,11.883,11.922,11.865,11.871,350000.0
2006-10-19 16:13:00,11.859,11.952,11.826,11.952,450000.0
2006-10-19 16:14:00,11.954,11.954,11.809,11.869,500000.0
2006-10-19 16:15:00,11.936,11.936,11.812,11.817,350000.0
2006-10-19 16:16:00,11.893,11.961,11.845,11.918,550000.0
2006-10-19 16:17:00,11.933,11.941,11.825,11.825,350000.0
2006-10-19 16:18:00,11.943,11.961,11.825,11.919,400000.0
2006-10-19 16:19:00,11.933,11.978,11.881,11.954,350000.0
2006-10-19 16:20:00,11.965,12.007,11.881,11.881,550000.0
2006-10-19 16:21:00,11.885,11.966,11.833,11.921,500000.0
2006-10-19 16:22:00,11.922,11.964,11.853,11.915,450000.0
2006-10-19 16:23:00,11.873,12.011,11.873,11.885,400000.0
2006-10-19 16:24:00,11.91,11.964,11.812,11.952,550000.0
2006-10-19 16:25:00,11.942,11.987,11.924,11.987,350000.0
2006-10-19 16:26:00,11.943,11.977,11.847,11.847,550000.0
2006-10-19 16:27:00,11.943,11.971,11.894,11.968,350000.0
2006-10-19 16:28:00,11.941,11.982,11.905,11.908,400000.0
2006-10-19 16:29:00,11.885,11.919,11.832,11.903,500000.0
2006-10-19 16:30:00,11.871,11.974,11.844,11.953,550000.0
2006-10-19 16:31:00,11.905,11.985,11.857,11.917,400000.0
2006-10-19 16:32:00,11.977,11.997,11.898,11.898,350000.0
2006-10-19 16:33:00,11.864,11.957,11.846,11.887,350000.0
2006-10-19 16:34:00,11.918,11.983,11.877,11.983,350000.0
2006-10-19 16:35:00,11.888,12.012,11.865,11.907,500000.0
2006-10-19 16:36:00,11.979,11.996,11.906,11.912,500000.0
2006-10-19 16:37:00,11.999,12.013,11.915,11.923,500000.0
2006-10-19 16:42:00,11.911,12.039,11.911,11.997,500000.0
2006-10-19 16:43:00,11.878,12.013,11.878,11.889,350000.0
2006-10-19 16:44:00,11.972,11.989,11.853,11.853,400000.0
2006-10-19 16:45:00,11.852,11.944,11.852,11.901,400000.0
2006-10-19 16:46:00,11.879,11.942,11.859,11.924,350000.0
2006-10-19 16:47:00,11.86,11.995,11.848,11.872,600000.0
2006-10-19 16:48:00,11.933,11.967,11.835,11.903,500000.0
2006-10-19 16:49:00,11.93,12.007,11.875,11.875,450000.0
2006-10-19 16:50:00,11.897,11.998,11.841,11.972,400000.0
2006-10-19 16:51:00,11.982,11.987,11.844,11.844,400000.0
2006-10-19 16:52:00,11.881,11.981,11.868,11.981,450000.0
2006-10-19 16:53:00,11.894,11.966,11.852,11.894,350000.0
2006-10-19 16:54:00,11.897,12.002,11.862,11.862,450000.0
2006-10-19 16:55:00,11.938,11.961,11.804,11.872,550000.0
2006-10-19 16:56:00,11.887,11.985,11.861,11.861,400000.0
2006-10-19 16:57:00,11.867,11.986,11.854,11.854,300000.0
2006-10-19 16:58:00,11.88,12.019,11.88,11.942,500000.0
2006-10-19 16:59:00,11.903,12.005,11.898,11.91,400000.0
2006-10-19 17:00:00,11.992,11.992,11.865,11.865,350000.0
2006-10-19 17:01:00,11.924,12.01,11.891,11.907,500000.0
2006-10-19 17:02:00,11.893,11.977,11.871,11.926,400000.0
2006-10-19 17:03:00,11.913,11.971,11.874,11.947,500000.0
2006-10-19 17:04:00,11.888,11.979,11.829,11.893,350000.0
2006-10-19 17:05:00,11.982,11.991,11.796,11.907,400000.0
2006-10-19 17:06:00,11.945,11.945,11.756,11.87,350000.0
2006-10-19 17:07:00,11.908,11.977,11.85,11.89,500000.0
2006-10-19 17:08:00,11.806,11.945,11.805,11.868,500000.0
2006-10-19 17:09:00,11.896,11.94,11.8,11.849,400000.0
2006-10-19 17:10:00,11.912,11.958,11.845,11.914,350000.0
2006-10-19 17:11:00,11.932,11.933,11.78,11.811,400000.0
2006-10-19 17:12:00,11.907,11.972,11.879,11.903,400000.0
2006-10-19 17:13:00,11.866,11.942,11.836,11.933,450000.0
2006-10-19 17:14:00,11.846,11.919,11.785,11.897,550000.0
2006-10-19 17:15:00,11.821,11.938,11.806,11.886,350000.0
2006-10-19 17:16:00,11.955,11.955,11.849,11.921,450000.0
2006-10-19 17:17:00,11.888,11.993,11.865,11.945,500000.0
2006-10-19 17:18:00,11.934,11.967,11.878,11.967,350000.0
2006-10-19 17:19:00,11.814,11.952,11.814,11.943,450000.0
2006-10-19 17:20:00,11.914,11.975,11.827,11.847,350000.0
2006-10-19 17:21:00,11.875,11.961,11.836,11.961,300000.0
2006-10-19 17:22:00,11.866,11.951,11.847,11.951,400000.0
2006-10-19 17:23:00,11.879,11.971,11.865,11.954,550000.0
2006-10-19 17:24:00,11.949,11.949,11.832,11.857,350000.0
2006-10-19 17:25:00,11.951,11.998,11.875,11.998,400000.0
2006-10-19 17:26:00,11.873,11.945,11.853,11.905,450000.0
2006-10-19 17:27:00,11.951,11.972,11.866,11.944,400000.0
2006-10-19 17:28:00,11.865,11.934,11.804,11.821,550000.0
2006-10-19 17:29:00,11.85,11.97,11.85,11.962,500000.0
2006-10-19 17:30:00,11.821,11.959,11.821,11.959,450000.0
2006-10-19 17:31:00,11.935,11.994,11.873,11.938,600000.0
2006-10-19 17:33:00,11.899,11.956,11.81,11.939,650000.0
2006-10-19 17:34:00,11.927,11.985,11.85,11.944,550000.0
2006-10-19 17:35:00,11.928,12.006,11.877,11.931,800000.0
2006-10-19 17:36:00,11.875,11.964,11.815,11.964,750000.0
2006-10-19 17:37:00,11.967,11.967,11.822,11.912,650000.0
2006-10-19 17:38:00,11.893,11.997,11.854,11.867,900000.0
2006-10-19 17:39:00,11.967,11.967,11.836,11.893,600000.0
2006-10-19 17:40:00,11.903,11.983,11.894,11.968,650000.0
2006-10-19 17:41:00,11.989,11.989,11.882,11.892,350000.0
2006-10-19 17:42:00,11.913,11.963,11.819,11.92,900000.0
2006-10-19 17:43:00,11.918,12.005,11.833,11.859,600000.0
2006-10-19 17:44:00,11.955,12.014,11.875,11.945,550000.0
2006-10-19 17:45:00,11.876,11.999,11.876,11.929,750000.0
2006-10-19 17:46:00,11.841,11.972,11.814,11.972,350000.0
2006-10-19 17:47:00,11.948,12.007,11.86,11.885,650000.0
2006-10-19 17:48:00,11.806,11.997,11.806,11.882,650000.0
2006-10-19 17:49:00,11.908,11.956,11.836,11.932,600000.0
2006-10-19 17:50:00,11.939,11.962,11.843,11.871,600000.0
2006-10-19 17:51:00,11.911,11.973,11.82,11.885,750000.0
2006-10-19 17:52:00,11.911,11.987,11.846,11.86,650000.0
2006-10-19 17:53:00,11.951,12.019,11.913,12.004,750000.0
2006-10-19 17:54:00,11.911,11.999,11.867,11.999,450000.0
2006-10-19 17:55:00,11.893,12.006,11.858,11.865,800000.0
2006-10-19 17:56:00,11.866,11.997,11.866,11.937,550000.0
2006-10-19 17:57:00,11.956,12.027,11.904,11.957,900000.0
2006-10-19 17:58:00,11.874,11.949,11.819,11.949,700000.0
2006-10-19 17:59:00,11.833,11.94,11.825,11.94,350000.0
2006-10-19 18:00:00,11.81,11.919,11.81,11.862,450000.0
2006-10-19 18:01:00,11.909,11.96,11.819,11.884,550000.0
2006-10-19 18:02:00,11.944,11.961,11.804,11.898,950000.0
2006-10-19 18:03:00,11.903,11.922,11.845,11.922,600000.0
2006-10-19 18:04:00,11.966,11.969,11.85,11.899,450000.0
2006-10-19 18:05:00,11.902,12.01,11.864,11.973,700000.0
2006-10-19 18:06:00,11.917,11.983,11.842,11.936,600000.0
2006-10-19 18:07:00,11.861,11.953,11.797,11.953,600000.0
2006-10-19 18:08:00,11.905,11.987,11.877,11.899,350000.0
2006-10-19 18:09:00,11.942,12.013,11.876,11.97,550000.0
2006-10-19 18:10:00,11.963,11.971,11.84,11.84,450000.0
2006-10-19 18:11:00,11.952,11.982,11.856,11.87,700000.0
2006-10-19 18:12:00,11.972,11.972,11.887,11.965,250000.0
2006-10-19 18:13:00,11.926,12.021,11.86,11.86,550000.0
2006-10-19 18:14:00,11.969,11.969,11.839,11.96,650000.0
2006-10-19 18:15:00,11.992,12.021,11.867,12.001,350000.0
2006-10-19 18:16:00,11.847,11.96,11.834,11.859,750000.0
2006-10-19 18:17:00,11.959,11.991,11.862,11.991,250000.0
2006-10-19 18:18:00,11.904,12.005,11.869,11.869,700000.0
2006-10-19 18:19:00,11.969,12.002,11.866,11.901,500000.0
2006-10-19 18:20:00,11.924,12.017,11.864,11.938,650000.0
2006-10-19 18:21:00,11.944,12.053,11.918,12.005,900000.0
2006-10-19 18:22:00,11.876,11.98,11.876,11.9,650000.0
2006-10-19 18:23:00,11.965,12.018,11.935,12.015,700000.0
2006-10-19 18:24:00,11.911,12.005,11.89,12.005,550000.0
2006-10-19 18:25:00,11.935,12.045,11.916,11.943,650000.0
2006-10-19 18:26:00,11.941,12.014,11.889,12.006,750000.0
2006-10-19 18:27:00,11.973,11.973,11.864,11.864,250000.0
2006-10-19 18:28:00,11.898,12.006,11.878,12.002,650000.0
2006-10-19 18:29:00,11.904,12.007,11.886,12.007,500000.0
2006-10-19 18:30:00,12.002,12.039,11.914,11.976,600000.0
2006-10-19 18:31:00,11.901,11.98,11.872,11.959,550000.0
2006-10-19 18:32:00,11.93,12.0,11.846,11.925,650000.0
2006-10-19 18:33:00,11.973,12.022,11.905,12.012,450000.0
2006-10-19 18:34:00,11.995,12.031,11.893,12.004,550000.0
2006-10-19 18:35:00,11.913,11.988,11.897,11.928,500000.0
2006-10-19 18:36:00,11.918,12.037,11.858,11.89,900000.0
2006-10-19 18:37:00,11.927,12.034,11.901,11.969,700000.0
2006-10-19 18:38:00,11.967,11.991,11.858,11.94,600000.0
2006-10-19 18:39:00,11.985,12.023,11.885,12.022,550000.0
2006-10-19 18:40:00,12.022,12.04,11.892,11.977,700000.0
2006-10-19 18:41:00,11.931,12.029,11.916,12.004,650000.0
2006-10-19 18:42:00,11.961,12.066,11.887,11.96,800000.0
2006-10-19 18:43:00,12.014,12.027,11.894,11.942,800000.0
2006-10-19 18:44:00,12.018,12.022,11.914,11.964,550000.0
2006-10-19 18:45:00,11.946,12.07,11.884,11.976,700000.0
2006-10-19 18:46:00,12.004,12.051,11.885,12.051,750000.0
2006-10-19 18:47:00,11.929,12.089,11.929,12.031,550000.0
2006-10-19 18:48:00,12.029,12.029,11.896,11.969,400000.0
2006-10-19 18:49:00,11.987,11.987,11.92,11.956,250000.0
2006-10-19 18:50:00,12.012,12.031,11.915,11.955,400000.0
2006-10-19 18:51:00,11.919,12.05,11.919,11.955,700000.0
2006-10-19 18:52:00,11.996,12.06,11.942,12.001,1000000.0
2006-10-19 18:53:00,11.925,12.008,11.886,11.982,600000.0
2006-10-19 18:54:00,11.958,12.068,11.952,12.01,450000.0
2006-10-19 18:55:00,11.885,12.015,11.842,12.015,500000.0
2006-10-19 18:56:00,11.991,12.004,11.888,11.968,250000.0
2006-10-19 18:57:00,11.942,12.022,11.887,11.988,650000.0
2006-10-19 18:58:00,12.031,12.061,11.908,12.014,600000.0
2006-10-19 18:59:00,11.949,11.998,11.932,11.977,550000.0
2006-10-19 19:00:00,11.961,12.035,11.902,12.008,500000.0
2006-10-19 19:01:00,11.965,12.019,11.896,11.982,700000.0
2006-10-19 19:02:00,11.946,12.034,11.914,11.927,550000.0
2006-10-19 19:03:00,11.917,12.002,11.912,12.002,650000.0
2006-10-19 19:04:00,11.992,12.061,11.907,12.061,500000.0
2006-10-19 19:05:00,12.017,12.017,11.901,12.011,250000.0
2006-10-19 19:06:00,11.989,12.01,11.9,11.992,600000.0
2006-10-19 19:07:00,11.96,11.99,11.858,11.922,600000.0
2006-10-19 19:08:00,11.948,12.059,11.929,11.929,650000.0
2006-10-19 19:09:00,11.902,12.075,11.9,11.975,700000.0
2006-10-19 19:10:00,12.027,12.047,11.908,12.01,500000.0
2006-10-19 19:11:00,11.997,12.022,11.909,11.954,300000.0
2006-10-19 19:12:00,11.94,12.056,11.922,11.949,550000.0
2006-10-19 19:13:00,11.923,11.999,11.861,11.954,650000.0
2006-10-19 19:14:00,11.971,12.061,11.91,11.928,650000.0
2006-10-19 19:15:00,11.951,12.026,11.897,11.983,650000.0
2006-10-19 19:16:00,11.997,11.997,11.929,11.993,550000.0
2006-10-19 19:17:00,12.009,12.029,11.903,12.029,350000.0
2006-10-19 19:18:00,11.93,12.054,11.93,11.999,500000.0
2006-10-19 19:19:00,12.019,12.021,11.885,12.021,500000.0
2006-10-19 19:20:00,11.929,12.021,11.919,12.021,500000.0
2006-10-19 19:21:00,12.019,12.052,11.935,11.974,450000.0
2006-10-19 19:22:00,12.028,12.028,11.883,12.026,500000.0
2006-10-19 19:23:00,12.026,12.073,11.931,11.931,550000.0
2006-10-19 19:24:00,12.023,12.053,11.943,12.053,250000.0
2006-10-19 19:25:00,11.978,12.09,11.961,12.083,450000.0
2006-10-19 19:26:00,11.903,12.038,11.903,11.981,300000.0
2006-10-19 19:27:00,12.036,12.038,11.907,11.95,350000.0
2006-10-19 19:28:00,11.954,12.024,11.913,11.98,500000.0
2006-10-19 19:29:00,11.918,12.05,11.896,11.896,500000.0
2006-10-19 19:30:00,12.031,12.031,11.902,11.909,550000.0
2006-10-19 19:31:00,11.985,11.989,11.912,11.97,400000.0
2006-10-19 19:32:00,11.967,12.058,11.944,11.962,550000.0
2006-10-19 19:33:00,11.904,12.005,11.895,11.951,450000.0
2006-10-19 19:34:00,12.025,12.041,11.921,11.967,550000.0
2006-10-19 19:35:00,11.964,12.014,11.9,11.937,350000.0
2006-10-19 19:36:00,11.898,12.022,11.898,12.022,350000.0
2006-10-19 19:37:00,11.939,12.019,11.9,11.9,400000.0
2006-10-19 19:38:00,11.974,11.996,11.889,11.901,200000.0
2006-10-19 19:39:00,11.895,11.994,11.895,11.905,550000.0
2006-10-19 19:40:00,11.978,12.04,11.915,11.915,500000.0
2006-10-19 19:41:00,11.975,12.03,11.885,11.987,400000.0
2006-10-19 19:42:00,11.925,11.975,11.881,11.975,250000.0
2006-10-19 19:43:00,11.98,12.029,11.944,11.944,150000.0
2006-10-19 19:44:00,11.915,12.024,11.887,12.021,400000.0
2006-10-19 19:45:00,11.982,12.038,11.908,12.001,350000.0
2006-10-19 19:46:00,11.934,12.001,11.867,11.948,450000.0
2006-10-19 19:47:00,12.013,12.023,11.943,12.023,300000.0
2006-10-19 19:48:00,11.988,11.998,11.871,11.998,550000.0
2006-10-19 19:49:00,11.879,12.015,11.879,12.015,350000.0
2006-10-19 19:50:00,11.979,12.024,11.938,11.986,350000.0
2006-10-19 19:51:00,11.951,12.006,11.897,11.977,350000.0
2006-10-19 19:52:00,11.971,12.05,11.881,11.967,600000.0
2006-10-19 19:53:00,11.912,12.017,11.898,11.978,300000.0
2006-10-19 19:54:00,12.006,12.006,11.97,11.974,200000.0
2006-10-19 19:55:00,11.996,12.032,11.879,11.901,500000.0
2006-10-19 19:56:00,12.001,12.056,11.936,11.944,450000.0
2006-10-19 19:57:00,11.889,12.041,11.889,11.968,650000.0
2006-10-19 19:58:00,11.911,12.007,11.86,11.956,350000.0
2006-10-19 19:59:00,11.947,12.029,11.947,12.009,250000.0
2006-10-19 20:00:00,11.865,12.027,11.865,12.011,400000.0
2006-10-19 20:01:00,11.907,12.035,11.89,11.89,400000.0
2006-10-19 20:02:00,12.019,12.027,11.926,11.994,400000.0
2006-10-19 20:03:00,12.027,12.027,11.944,12.025,350000.0
2006-10-19 20:04:00,11.997,12.01,11.913,11.977,350000.0
2006-10-19 20:05:00,12.01,12.027,11.887,12.025,650000.0
2006-10-19 20:06:00,12.002,12.01,11.936,11.944,300000.0
2006-10-19 20:07:00,11.982,12.016,11.945,11.945,200000.0
2006-10-19 20:08:00,11.949,12.076,11.949,12.062,400000.0
2006-10-19 20:09:00,12.024,12.024,11.961,12.005,250000.0
2006-10-19 20:10:00,12.01,12.039,11.939,11.985,350000.0
2006-10-19 20:11:00,12.01,12.051,11.923,12.0,300000.0
2006-10-19 20:12:00,12.035,12.035,12.016,12.016,100000.0
2006-10-19 20:13:00,11.958,12.027,11.898,11.973,500000.0
2006-10-19 20:14:00,11.986,11.999,11.893,11.909,400000.0
2006-10-19 20:15:00,11.993,12.048,11.897,12.048,250000.0
2006-10-19 20:16:00,11.983,12.016,11.92,11.92,200000.0
2006-10-19 20:17:00,11.983,12.038,11.961,12.007,250000.0
2006-10-19 20:18:00,11.947,12.018,11.945,11.945,250000.0
2006-10-19 20:19:00,11.95,12.01,11.945,11.973,250000.0
2006-10-19 20:20:00,12.027,12.027,11.887,11.899,700000.0
2006-10-19 20:21:00,11.999,11.999,11.879,11.946,300000.0
2006-10-19 20:22:00,11.947,12.077,11.947,12.0,400000.0
2006-10-19 20:23:00,11.927,12.073,11.927,12.042,650000.0
2006-10-19 20:24:00,11.991,12.039,11.888,11.987,500000.0
2006-10-19 20:25:00,12.032,12.047,11.932,11.945,300000.0
2006-10-19 20:26:00,11.948,12.012,11.889,11.963,250000.0
2006-10-19 20:29:00,11.985,11.985,11.893,11.926,400000.0
2006-10-19 20:30:00,11.888,12.02,11.888,12.02,350000.0
2006-10-19 20:32:00,12.016,12.024,11.879,12.024,500000.0
2006-10-19 20:33:00,12.003,12.003,11.92,11.922,300000.0
2006-10-19 20:34:00,11.918,12.038,11.918,11.946,550000.0
2006-10-19 20:35:00,11.901,12.026,11.901,11.942,350000.0
2006-10-19 20:36:00,11.99,12.004,11.924,11.924,300000.0
2006-10-19 20:37:00,12.027,12.037,11.915,11.934,500000.0
2006-10-19 20:38:00,11.986,12.004,11.986,12.004,100000.0
2006-10-19 20:41:00,12.014,12.041,12.014,12.041,150000.0
2006-10-19 20:42:00,12.051,12.051,11.927,11.948,150000.0
2006-10-19 20:43:00,12.06,12.06,11.971,12.047,250000.0
2006-10-19 20:44:00,11.945,12.034,11.922,12.003,300000.0
2006-10-19 20:45:00,11.935,12.085,11.935,12.023,450000.0
2006-10-19 20:46:00,11.93,11.988,11.93,11.978,150000.0
2006-10-19 20:47:00,11.989,12.018,11.914,12.018,350000.0
2006-10-19 20:48:00,11.999,12.021,11.881,12.0,600000.0
2006-10-19 20:49:00,11.914,12.034,11.914,11.942,550000.0
2006-10-19 20:50:00,11.955,12.04,11.887,11.942,450000.0
2006-10-19 20:52:00,11.912,11.996,11.884,11.939,500000.0
2006-10-19 20:53:00,12.03,12.03,11.992,11.992,100000.0
2006-10-19 20:54:00,11.991,11.996,11.914,11.979,400000.0
2006-10-19 20:55:00,11.997,12.019,11.9,12.019,250000.0
2006-10-19 20:56:00,12.019,12.019,11.89,12.014,550000.0
2006-10-19 20:59:00,11.923,12.041,11.913,11.983,500000.0
2006-10-19 21:00:00,11.997,12.057,11.914,12.038,400000.0
2006-10-19 21:01:00,11.903,12.047,11.903,11.985,600000.0
2006-10-19 21:02:00,11.991,12.025,11.874,11.967,550000.0
2006-10-19 21:03:00,12.026,12.033,11.905,11.938,350000.0
2006-10-19 21:05:00,11.981,11.981,11.965,11.965,100000.0
2006-10-19 21:06:00,12.024,12.037,11.946,11.976,350000.0
2006-10-19 21:08:00,12.038,12.087,11.967,12.013,350000.0
2006-10-19 21:09:00,11.971,12.019,11.969,12.019,250000.0
2006-10-19 21:10:00,12.013,12.013,11.91,11.986,400000.0
2006-10-19 21:11:00,12.01,12.075,11.947,12.027,800000.0
2006-10-19 21:12:00,11.958,12.042,11.932,11.961,500000.0
2006-10-19 21:13:00,11.999,11.999,11.878,11.883,500000.0
2006-10-19 21:15:00,12.004,12.004,11.875,11.941,400000.0
2006-10-19 21:16:00,11.98,12.017,11.926,11.972,300000.0
2006-10-19 21:17:00,11.973,12.021,11.894,11.926,300000.0
2006-10-19 21:18:00,11.882,12.066,11.882,11.937,700000.0
2006-10-19 21:19:00,11.914,11.979,11.847,11.979,500000.0
2006-10-19 21:20:00,12.027,12.027,11.891,11.974,400000.0
2006-10-19 21:21:00,12.034,12.034,11.922,11.922,150000.0
2006-10-19 21:22:00,11.996,11.996,11.929,11.929,100000.0
2006-10-19 21:23:00,11.991,12.011,11.901,12.011,400000.0
2006-10-19 21:24:00,11.991,12.041,11.943,12.006,350000.0
2006-10-19 21:25:00,12.01,12.024,11.923,11.996,450000.0
2006-10-19 21:26:00,11.991,12.026,11.977,11.984,250000.0
2006-10-19 21:27:00,11.959,12.037,11.898,11.898,500000.0
2006-10-19 21:28:00,12.016,12.021,11.885,11.885,350000.0
2006-10-19 21:30:00,11.902,12.072,11.889,11.968,600000.0
2006-10-19 21:31:00,11.989,12.026,11.904,11.946,400000.0
2006-10-19 21:32:00,11.976,12.038,11.901,12.024,800000.0
2006-10-19 21:34:00,11.941,11.998,11.941,11.998,150000.0
2006-10-19 21:37:00,11.937,12.032,11.91,12.032,400000.0
2006-10-19 21:38:00,12.018,12.081,11.923,11.923,400000.0
2006-10-19 21:39:00,11.957,12.024,11.879,12.024,1000000.0
2006-10-19 21:40:00,11.964,12.025,11.901,12.025,400000.0
2006-10-19 21:42:00,12.001,12.031,11.911,12.026,350000.0
2006-10-19 21:43:00,11.957,12.055,11.923,11.959,500000.0
2006-10-19 21:44:00,12.002,12.002,11.891,11.978,300000.0
2006-10-19 21:46:00,11.992,12.062,11.935,12.024,800000.0
2006-10-19 21:47:00,12.005,12.07,11.924,11.998,550000.0
2006-10-19 21:49:00,11.957,12.024,11.905,11.987,550000.0
2006-10-19 21:50:00,11.983,11.99,11.895,11.99,250000.0
2006-10-19 21:51:00,12.035,12.035,11.934,11.934,150000.0
2006-10-19 21:52:00,12.017,12.026,11.922,12.005,450000.0
2006-10-19 21:53:00,12.035,12.039,11.922,11.992,350000.0
2006-10-19 21:54:00,11.908,12.034,11.895,11.994,350000.0
2006-10-19 21:55:00,11.91,12.037,11.91,12.037,350000.0
2006-10-19 21:56:00,11.931,12.039,11.916,12.024,500000.0
2006-10-19 21:57:00,11.928,11.928,11.928,11.928,50000.0
2006-10-19 21:58:00,12.001,12.058,11.955,12.033,350000.0
2006-10-19 21:59:00,12.051,12.051,11.999,11.999,150000.0
2006-10-19 22:00:00,11.906,12.008,11.906,11.924,350000.0
2006-10-19 22:02:00,12.001,12.001,11.898,11.977,550000.0
2006-10-19 22:04:00,11.945,12.056,11.938,12.047,650000.0
2006-10-19 22:05:00,11.994,12.007,11.91,12.003,350000.0
2006-10-19 22:07:00,12.0,12.028,11.931,12.004,450000.0
2006-10-19 22:08:00,12.012,12.047,11.911,12.009,550000.0
2006-10-19 22:09:00,11.96,12.004,11.922,12.003,300000.0
2006-10-19 22:10:00,12.01,12.029,11.938,12.0,250000.0
2006-10-19 22:11:00,11.989,11.995,11.902,11.902,450000.0
2006-10-19 22:12:00,11.966,12.013,11.939,11.963,300000.0
2006-10-19 22:13:00,11.968,12.023,11.935,11.935,650000.0
2006-10-19 22:14:00,11.963,12.008,11.914,11.94,400000.0
2006-10-19 22:17:00,11.996,12.026,11.901,12.026,500000.0
2006-10-19 22:19:00,12.001,12.001,11.917,11.974,250000.0
2006-10-19 22:21:00,12.004,12.051,11.918,12.028,500000.0
2006-10-19 22:22:00,11.93,12.017,11.891,12.017,500000.0
2006-10-19 22:23:00,11.961,12.002,11.903,11.972,550000.0
2006-10-19 22:24:00,11.97,12.025,11.883,11.98,400000.0
2006-10-19 22:25:00,11.997,12.004,11.931,12.001,350000.0
2006-10-19 22:26:00,11.9,11.981,11.9,11.966,200000.0
2006-10-19 22:27:00,11.964,12.071,11.946,11.946,400000.0
2006-10-19 22:28:00,12.021,12.033,11.923,12.033,600000.0
2006-10-19 22:29:00,11.985,12.012,11.918,11.983,500000.0
2006-10-19 22:30:00,11.967,11.971,11.93,11.971,250000.0
2006-10-19 22:32:00,11.978,12.023,11.923,11.94,600000.0
2006-10-19 22:33:00,11.894,12.01,11.886,12.01,400000.0
2006-10-19 22:34:00,11.939,12.0,11.907,11.985,350000.0
2006-10-19 22:38:00,11.986,11.986,11.902,11.935,200000.0
2006-10-19 22:41:00,11.919,12.075,11.903,11.987,550000.0
2006-10-19 22:42:00,11.989,12.018,11.934,11.966,250000.0
2006-10-19 22:43:00,12.02,12.02,11.91,11.943,350000.0
2006-10-19 22:44:00,11.914,12.045,11.914,11.936,550000.0
2006-10-19 22:45:00,11.913,12.045,11.913,12.045,450000.0
2006-10-19 22:46:00,11.92,12.044,11.92,11.935,400000.0
2006-10-19 22:49:00,11.958,12.026,11.889,11.937,550000.0
2006-10-19 22:53:00,11.98,12.027,11.919,12.027,150000.0
2006-10-19 22:54:00,11.967,12.008,11.901,12.008,400000.0
2006-10-19 22:55:00,12.043,12.057,11.952,11.952,250000.0
2006-10-19 22:56:00,12.047,12.048,11.949,11.992,400000.0
2006-10-19 22:57:00,11.947,12.047,11.91,11.966,550000.0
2006-10-19 22:58:00,12.045,12.072,11.973,12.02,450000.0
2006-10-19 22:59:00,12.01,12.01,11.906,11.906,200000.0
2006-10-19 23:00:00,12.007,12.034,11.96,12.014,350000.0
2006-10-19 23:01:00,12.019,12.019,11.92,11.968,400000.0
2006-10-19 23:04:00,12.068,12.068,11.958,12.025,500000.0
2006-10-19 23:05:00,11.963,12.079,11.963,11.988,350000.0
2006-10-19 23:07:00,12.025,12.025,11.933,11.969,200000.0
2006-10-19 23:17:00,12.033,12.033,11.95,11.983,200000.0
2006-10-19 23:19:00,12.045,12.045,11.961,11.994,200000.0
2006-10-19 23:27:00,12.075,12.075,11.92,12.022,800000.0
2006-10-19 23:28:00,12.004,12.049,11.922,12.004,400000.0
2006-10-19 23:29:00,11.953,12.077,11.953,12.051,300000.0
2006-10-19 23:32:00,12.018,12.018,11.928,11.928,150000.0
2006-10-19 23:33:00,12.043,12.043,11.89,11.996,450000.0
2006-10-19 23:37:00,11.976,12.033,11.915,11.941,250000.0
2006-10-19 23:51:00,11.995,11.995,11.91,11.944,200000.0
2006-10-19 23:53:00,12.009,12.009,11.93,11.963,200000.0
2006-10-19 23:58:00,12.003,12.003,11.903,11.943,200000.0
2006-10-20 00:00:00,12.07,12.08,11.8,11.87,200000.0
2006-10-20 00:03:00,12.015,12.015,11.93,11.964,200000.0
2006-10-20 00:06:00,12.02,12.031,11.925,12.031,350000.0
2006-10-20 00:07:00,12.013,12.02,11.92,11.999,350000.0
2006-10-20 00:12:00,12.024,12.024,11.94,11.974,200000.0
2006-10-20 00:15:00,11.998,12.059,11.952,11.976,350000.0
2006-10-20 00:16:00,11.925,12.014,11.925,12.014,150000.0
2006-10-20 00:21:00,12.003,12.003,12.001,12.001,100000.0
2006-10-20 00:30:00,11.974,12.08,11.919,12.066,700000.0
2006-10-20 00:31:00,12.024,12.07,11.942,11.987,350000.0
2006-10-20 00:32:00,12.028,12.035,11.919,11.971,300000.0
2006-10-20 00:35:00,12.017,12.017,11.916,11.955,200000.0
2006-10-20 00:40:00,12.008,12.008,11.94,11.94,100000.0
2006-10-20 00:46:00,12.036,12.036,11.952,11.984,200000.0
2006-10-20 00:52:00,12.027,12.027,11.926,11.965,200000.0
2006-10-20 00:54:00,12.035,12.035,11.951,11.984,200000.0
2006-10-20 01:05:00,11.925,12.019,11.924,11.964,300000.0
2006-10-20 01:12:00,12.011,12.011,11.906,11.945,200000.0
2006-10-20 01:13:00,12.029,12.029,11.947,11.947,150000.0
2006-10-20 01:14:00,11.964,12.04,11.964,12.021,300000.0
2006-10-20 01:17:00,12.036,12.036,11.951,11.984,200000.0
2006-10-20 01:21:00,12.007,12.059,11.964,11.964,350000.0
2006-10-20 01:22:00,12.034,12.054,11.954,11.954,150000.0
2006-10-20 01:23:00,12.011,12.036,11.915,11.951,300000.0
2006-10-20 01:24:00,11.969,12.038,11.943,11.943,500000.0
2006-10-20 01:27:00,12.023,12.023,11.94,11.973,200000.0
2006-10-20 01:31:00,11.972,12.037,11.972,12.037,100000.0
2006-10-20 01:33:00,11.94,12.006,11.927,12.006,300000.0
2006-10-20 01:35:00,12.035,12.047,11.974,12.033,550000.0
2006-10-20 01:36:00,12.017,12.018,11.944,12.007,200000.0
2006-10-20 01:37:00,11.94,12.013,11.94,12.013,100000.0
2006-10-20 01:41:00,12.0,12.04,11.891,11.92,350000.0
2006-10-20 01:42:00,11.932,12.061,11.932,11.945,400000.0
2006-10-20 01:43:00,11.928,11.996,11.928,11.996,150000.0
2006-10-20 01:46:00,11.973,12.06,11.927,12.039,400000.0
2006-10-20 02:00:00,12.014,12.02,11.914,12.0,350000.0
2006-10-20 02:01:00,11.99,11.991,11.912,11.991,200000.0
2006-10-20 02:02:00,11.934,11.988,11.898,11.898,500000.0
2006-10-20 02:03:00,12.008,12.023,11.897,11.917,500000.0
2006-10-20 02:04:00,11.969,11.993,11.945,11.945,350000.0
2006-10-20 02:05:00,11.886,11.946,11.886,11.903,150000.0
2006-10-20 02:06:00,11.979,12.013,11.929,11.98,450000.0
2006-10-20 02:07:00,11.934,11.971,11.934,11.934,150000.0
2006-10-20 02:08:00,11.989,12.028,11.906,11.997,450000.0
2006-10-20 02:09:00,11.989,11.989,11.895,11.895,250000.0
2006-10-20 02:10:00,11.995,12.018,11.958,11.958,200000.0
2006-10-20 02:11:00,11.974,12.0,11.887,11.972,550000.0
2006-10-20 02:12:00,11.985,11.985,11.918,11.979,350000.0
2006-10-20 02:13:00,11.927,12.01,11.885,11.958,350000.0
2006-10-20 02:15:00,11.908,12.026,11.857,12.002,750000.0
2006-10-20 02:16:00,11.922,12.06,11.911,11.911,550000.0
2006-10-20 02:17:00,11.95,12.016,11.881,11.967,350000.0
2006-10-20 02:18:00,11.904,12.016,11.904,11.989,300000.0
2006-10-20 02:19:00,12.016,12.016,11.873,11.899,350000.0
2006-10-20 02:20:00,11.942,11.991,11.882,11.991,350000.0
2006-10-20 02:21:00,11.938,12.077,11.938,12.042,300000.0
2006-10-20 02:23:00,12.024,12.024,11.873,11.977,400000.0
2006-10-20 02:24:00,11.965,12.049,11.916,11.955,500000.0
2006-10-20 02:25:00,12.021,12.021,11.93,11.93,200000.0
2006-10-20 02:26:00,11.977,12.043,11.931,11.994,500000.0
2006-10-20 02:27:00,11.906,11.992,11.902,11.947,500000.0
2006-10-20 02:28:00,11.932,12.09,11.912,11.993,650000.0
2006-10-20 02:29:00,11.985,11.998,11.926,11.94,350000.0
2006-10-20 02:30:00,11.899,12.029,11.899,12.028,350000.0
2006-10-20 02:31:00,11.899,12.032,11.899,12.016,400000.0
2006-10-20 02:32:00,11.976,12.028,11.939,11.961,350000.0
2006-10-20 02:33:00,11.938,11.97,11.887,11.959,400000.0
2006-10-20 02:34:00,11.906,11.906,11.906,11.906,50000.0
2006-10-20 02:35:00,11.883,12.001,11.877,11.965,500000.0
2006-10-20 02:36:00,11.92,11.964,11.894,11.894,150000.0
2006-10-20 02:37:00,11.978,11.984,11.908,11.928,350000.0
2006-10-20 02:38:00,11.92,12.007,11.92,11.978,300000.0
2006-10-20 02:39:00,11.961,11.999,11.89,11.975,550000.0
2006-10-20 02:40:00,11.894,12.012,11.894,11.973,250000.0
2006-10-20 02:41:00,11.916,12.021,11.901,11.901,300000.0
2006-10-20 02:42:00,11.978,11.978,11.888,11.888,100000.0
2006-10-20 02:43:00,11.95,12.026,11.879,11.903,700000.0
2006-10-20 02:44:00,11.917,11.994,11.858,11.951,500000.0
2006-10-20 02:45:00,11.933,11.994,11.893,11.967,200000.0
2006-10-20 02:46:00,11.918,12.005,11.886,11.956,450000.0
2006-10-20 02:47:00,11.914,11.972,11.867,11.972,350000.0
2006-10-20 02:48:00,11.911,11.971,11.893,11.969,400000.0
2006-10-20 02:49:00,12.013,12.045,11.977,11.992,350000.0
2006-10-20 02:50:00,11.974,12.049,11.958,11.992,500000.0
2006-10-20 02:51:00,11.934,12.008,11.852,11.948,500000.0
2006-10-20 02:52:00,11.989,11.989,11.884,11.923,300000.0
2006-10-20 02:53:00,11.958,11.958,11.957,11.957,100000.0
2006-10-20 02:54:00,11.936,12.043,11.936,11.985,150000.0
2006-10-20 02:58:00,11.983,11.993,11.966,11.993,150000.0
2006-10-20 02:59:00,11.988,12.028,11.901,11.982,300000.0
2006-10-20 03:01:00,11.934,11.985,11.837,11.985,1000000.0
2006-10-20 03:02:00,11.946,11.97,11.851,11.97,400000.0
2006-10-20 03:05:00,11.984,12.062,11.922,12.022,500000.0
2006-10-20 03:06:00,11.906,12.027,11.9,11.928,400000.0
2006-10-20 03:07:00,11.9,11.983,11.896,11.976,700000.0
2006-10-20 03:09:00,11.974,12.009,11.87,12.009,300000.0
2006-10-20 03:10:00,11.907,11.975,11.867,11.939,300000.0
2006-10-20 03:11:00,11.971,12.008,11.914,12.008,650000.0
2006-10-20 03:12:00,11.96,11.978,11.845,11.978,400000.0
2006-10-20 03:13:00,11.922,12.008,11.869,11.895,250000.0
2006-10-20 03:14:00,11.922,12.001,11.922,12.001,150000.0
2006-10-20 03:16:00,12.027,12.027,11.944,11.95,300000.0
2006-10-20 03:17:00,11.952,11.993,11.952,11.993,100000.0
2006-10-20 03:20:00,12.025,12.086,11.923,11.923,550000.0
2006-10-20 03:21:00,11.986,11.994,11.986,11.994,100000.0
2006-10-20 03:22:00,11.958,12.009,11.896,11.928,300000.0
2006-10-20 03:24:00,12.008,12.008,11.88,11.88,400000.0
2006-10-20 03:25:00,11.902,12.071,11.902,11.942,350000.0
2006-10-20 03:26:00,11.958,12.056,11.931,11.948,300000.0
2006-10-20 03:28:00,12.011,12.011,11.857,11.896,450000.0
2006-10-20 03:29:00,11.882,11.935,11.882,11.899,500000.0
2006-10-20 03:30:00,11.997,12.007,11.91,11.95,250000.0
2006-10-20 03:31:00,11.877,11.934,11.874,11.93,400000.0
2006-10-20 03:32:00,11.971,12.01,11.895,11.895,400000.0
2006-10-20 03:33:00,11.981,12.023,11.897,11.953,500000.0
2006-10-20 03:35:00,11.998,11.998,11.842,11.854,550000.0
2006-10-20 03:36:00,11.97,11.97,11.9,11.961,400000.0
2006-10-20 03:37:00,11.894,11.984,11.879,11.935,500000.0
2006-10-20 03:38:00,11.967,11.967,11.92,11.92,100000.0
2006-10-20 03:39:00,11.969,11.979,11.862,11.862,500000.0
2006-10-20 03:40:00,11.937,11.957,11.902,11.94,250000.0
2006-10-20 03:41:00,11.957,12.013,11.912,12.008,400000.0
2006-10-20 03:42:00,11.884,11.972,11.872,11.935,400000.0
2006-10-20 03:43:00,11.929,12.004,11.862,11.96,450000.0
2006-10-20 03:44:00,11.977,12.001,11.884,11.96,550000.0
2006-10-20 03:45:00,11.936,11.965,11.893,11.929,400000.0
2006-10-20 03:47:00,11.863,12.009,11.863,11.945,500000.0
2006-10-20 03:48:00,11.983,11.983,11.878,11.878,300000.0
2006-10-20 03:49:00,11.961,12.019,11.894,11.963,550000.0
2006-10-20 03:50:00,11.877,11.969,11.874,11.938,550000.0
2006-10-20 03:51:00,11.911,11.981,11.831,11.91,550000.0
2006-10-20 03:52:00,11.864,11.976,11.864,11.895,350000.0
2006-10-20 03:53:00,11.893,11.974,11.854,11.854,450000.0
2006-10-20 03:55:00,11.906,11.991,11.878,11.991,300000.0
2006-10-20 03:56:00,11.951,11.96,11.865,11.865,300000.0
2006-10-20 03:57:00,11.964,11.964,11.907,11.907,400000.0
2006-10-20 03:58:00,11.946,11.988,11.866,11.963,750000.0
2006-10-20 04:00:00,11.863,11.965,11.863,11.909,450000.0
2006-10-20 04:01:00,11.925,11.972,11.883,11.907,350000.0
2006-10-20 04:02:00,12.005,12.005,11.851,11.875,700000.0
2006-10-20 04:03:00,11.882,12.005,11.874,11.97,500000.0
2006-10-20 04:06:00,11.973,11.974,11.879,11.974,550000.0
2006-10-20 04:07:00,11.975,12.006,11.889,11.958,400000.0
2006-10-20 04:09:00,11.88,12.021,11.88,11.961,400000.0
2006-10-20 04:10:00,12.016,12.016,11.889,11.957,400000.0
2006-10-20 04:11:00,11.905,12.066,11.905,11.988,350000.0
2006-10-20 04:12:00,11.96,11.96,11.877,11.959,500000.0
2006-10-20 04:13:00,11.925,12.031,11.925,11.945,300000.0
2006-10-20 04:14:00,11.916,12.0,11.916,11.974,300000.0
2006-10-20 04:15:00,11.986,12.013,11.871,11.981,750000.0
2006-10-20 04:16:00,11.961,12.026,11.92,11.923,600000.0
2006-10-20 04:17:00,11.924,11.993,11.883,11.979,350000.0
2006-10-20 04:18:00,11.948,12.009,11.938,11.971,250000.0
2006-10-20 04:19:00,11.948,12.004,11.879,11.977,550000.0
2006-10-20 04:20:00,11.971,12.031,11.908,11.922,500000.0
2006-10-20 04:21:00,11.942,11.999,11.856,11.895,500000.0
2006-10-20 04:29:00,11.944,11.944,11.873,11.873,200000.0
2006-10-20 04:32:00,11.955,11.955,11.863,11.899,200000.0
2006-10-20 04:37:00,11.965,11.965,11.881,11.914,200000.0
2006-10-20 04:41:00,11.963,11.963,11.869,11.907,300000.0
2006-10-20 04:43:00,11.992,12.005,11.867,11.98,700000.0
2006-10-20 04:45:00,11.963,11.963,11.905,11.905,450000.0
2006-10-20 04:46:00,11.981,11.981,11.808,11.92,750000.0
2006-10-20 04:47:00,11.988,12.031,11.873,11.915,500000.0
2006-10-20 04:48:00,11.907,11.983,11.875,11.983,400000.0
2006-10-20 04:49:00,11.904,11.976,11.882,11.956,400000.0
2006-10-20 04:50:00,12.005,12.005,11.919,11.923,250000.0
2006-10-20 04:51:00,11.971,12.024,11.878,11.937,700000.0
2006-10-20 04:53:00,11.936,12.04,11.936,12.0,500000.0
2006-10-20 04:54:00,11.992,12.005,11.918,11.965,450000.0
2006-10-20 04:55:00,11.904,11.975,11.821,11.975,550000.0
2006-10-20 04:56:00,11.998,12.001,11.882,11.884,800000.0
2006-10-20 05:00:00,11.903,11.972,11.841,11.882,700000.0
2006-10-20 05:02:00,11.963,12.01,11.907,11.974,500000.0
2006-10-20 05:03:00,11.876,11.975,11.855,11.937,700000.0
2006-10-20 05:06:00,11.972,11.978,11.873,11.887,350000.0
2006-10-20 05:07:00,11.924,11.968,11.862,11.916,300000.0
2006-10-20 05:08:00,11.875,11.958,11.874,11.944,300000.0
2006-10-20 05:12:00,11.994,12.046,11.863,11.943,500000.0
2006-10-20 05:13:00,11.85,12.019,11.85,12.019,400000.0
2006-10-20 05:14:00,11.981,12.035,11.884,12.035,500000.0
2006-10-20 05:16:00,11.987,12.012,11.876,12.012,450000.0
2006-10-20 05:19:00,11.984,11.984,11.901,11.933,200000.0
2006-10-20 05:21:00,11.961,12.006,11.923,11.923,300000.0
2006-10-20 05:22:00,11.9,11.998,11.9,11.998,100000.0
2006-10-20 05:30:00,11.956,12.001,11.866,11.91,500000.0
2006-10-20 05:32:00,11.964,12.004,11.944,11.984,350000.0
2006-10-20 05:33:00,11.948,11.956,11.911,11.956,350000.0
2006-10-20 05:34:00,11.994,11.994,11.867,11.947,400000.0
2006-10-20 05:35:00,11.924,11.956,11.86,11.907,450000.0
2006-10-20 05:36:00,11.969,12.0,11.965,11.993,300000.0
2006-10-20 05:38:00,11.894,11.958,11.894,11.958,150000.0
2006-10-20 05:39:00,11.966,11.966,11.898,11.953,300000.0
2006-10-20 05:40:00,11.949,11.981,11.868,11.981,300000.0
2006-10-20 05:41:00,11.965,11.965,11.876,11.943,350000.0
2006-10-20 05:42:00,11.949,11.997,11.892,11.997,450000.0
2006-10-20 05:43:00,11.954,11.954,11.838,11.838,300000.0
2006-10-20 05:44:00,11.854,11.983,11.808,11.983,450000.0
2006-10-20 05:45:00,11.918,11.988,11.905,11.988,350000.0
2006-10-20 05:46:00,11.968,11.999,11.966,11.983,250000.0
2006-10-20 05:47:00,11.959,12.009,11.906,12.004,250000.0
2006-10-20 05:48:00,11.914,11.973,11.856,11.906,550000.0
2006-10-20 05:49:00,11.962,11.962,11.914,11.916,200000.0
2006-10-20 05:50:00,11.901,11.954,11.855,11.954,500000.0
2006-10-20 05:51:00,11.957,12.021,11.913,11.969,750000.0
2006-10-20 05:52:00,11.915,12.023,11.891,11.925,700000.0
2006-10-20 05:53:00,11.952,11.963,11.866,11.963,400000.0
2006-10-20 05:54:00,11.922,12.0,11.92,11.92,500000.0
2006-10-20 05:55:00,11.949,11.963,11.849,11.903,450000.0
2006-10-20 05:56:00,11.9,11.991,11.87,11.961,550000.0
2006-10-20 05:57:00,11.935,12.001,11.898,11.988,350000.0
2006-10-20 05:58:00,11.975,12.027,11.924,11.99,500000.0
2006-10-20 05:59:00,11.938,12.029,11.908,11.992,400000.0
2006-10-20 06:00:00,11.963,12.017,11.934,11.95,250000.0
2006-10-20 06:01:00,11.996,11.996,11.939,11.946,150000.0
2006-10-20 06:02:00,11.932,11.932,11.926,11.926,100000.0
2006-10-20 06:03:00,11.965,12.001,11.875,11.954,400000.0
2006-10-20 06:07:00,11.884,11.884,11.861,11.861,100000.0
2006-10-20 06:08:00,11.898,11.98,11.865,11.98,550000.0
2006-10-20 06:09:00,11.971,11.978,11.889,11.908,400000.0
2006-10-20 06:10:00,11.96,11.976,11.958,11.976,300000.0
2006-10-20 06:11:00,11.907,12.015,11.906,11.927,350000.0
2006-10-20 06:12:00,11.93,11.959,11.87,11.87,250000.0
2006-10-20 06:15:00,11.959,12.01,11.881,11.936,650000.0
2006-10-20 06:16:00,11.871,11.948,11.855,11.947,300000.0
2006-10-20 06:17:00,11.891,11.995,11.881,11.887,350000.0
2006-10-20 06:18:00,11.964,11.989,11.915,11.969,350000.0
2006-10-20 06:19:00,11.899,11.976,11.899,11.954,350000.0
2006-10-20 06:20:00,11.907,11.97,11.907,11.97,150000.0
2006-10-20 06:21:00,11.963,12.005,11.885,12.005,350000.0
2006-10-20 06:22:00,11.897,11.995,11.854,11.987,550000.0
2006-10-20 06:23:00,11.947,11.975,11.81,11.938,550000.0
2006-10-20 06:25:00,11.866,11.98,11.866,11.918,400000.0
2006-10-20 06:26:00,11.97,11.994,11.897,11.897,450000.0
2006-10-20 06:27:00,12.002,12.007,11.909,11.945,450000.0
2006-10-20 06:28:00,11.905,11.974,11.898,11.902,250000.0
2006-10-20 06:30:00,11.967,11.991,11.858,11.923,450000.0
2006-10-20 06:31:00,11.975,12.053,11.88,11.95,750000.0
2006-10-20 06:32:00,12.005,12.005,11.899,11.95,500000.0
2006-10-20 06:33:00,11.961,12.035,11.894,11.991,600000.0
2006-10-20 06:34:00,12.007,12.007,11.912,11.931,150000.0
2006-10-20 06:35:00,11.969,11.987,11.878,11.979,500000.0
2006-10-20 06:36:00,11.924,12.018,11.886,12.018,300000.0
2006-10-20 06:38:00,11.932,12.04,11.895,12.001,500000.0
2006-10-20 06:39:00,11.986,11.986,11.896,11.896,350000.0
2006-10-20 06:40:00,11.92,11.98,11.847,11.847,450000.0
2006-10-20 06:41:00,11.998,11.998,11.861,11.948,550000.0
2006-10-20 06:42:00,11.954,11.971,11.872,11.96,400000.0
2006-10-20 06:43:00,11.939,11.981,11.904,11.904,550000.0
2006-10-20 06:44:00,11.984,11.984,11.88,11.974,450000.0
2006-10-20 06:46:00,12.016,12.025,11.881,11.881,350000.0
2006-10-20 06:47:00,12.012,12.039,11.915,12.023,550000.0
2006-10-20 06:48:00,11.912,12.012,11.893,11.893,200000.0
2006-10-20 06:49:00,12.013,12.025,11.916,12.025,200000.0
2006-10-20 06:54:00,12.023,12.023,11.954,11.962,300000.0
2006-10-20 06:56:00,11.97,12.0,11.866,11.993,600000.0
2006-10-20 06:57:00,12.009,12.024,11.876,11.876,400000.0
2006-10-20 06:59:00,11.975,11.975,11.896,11.931,200000.0
2006-10-20 07:01:00,12.007,12.007,11.868,11.914,350000.0
2006-10-20 07:02:00,11.954,11.995,11.882,11.995,500000.0
2006-10-20 07:03:00,11.896,11.971,11.843,11.907,450000.0
2006-10-20 07:04:00,11.872,11.986,11.872,11.959,450000.0
2006-10-20 07:07:00,11.972,11.972,11.898,11.972,400000.0
2006-10-20 07:08:00,11.884,12.008,11.884,11.951,400000.0
2006-10-20 07:09:00,11.904,12.014,11.886,12.014,450000.0
2006-10-20 07:13:00,11.932,11.947,11.862,11.862,200000.0
2006-10-20 07:14:00,11.919,11.969,11.919,11.948,350000.0
2006-10-20 07:15:00,11.953,11.953,11.921,11.921,200000.0
2006-10-20 07:16:00,11.951,11.984,11.951,11.984,100000.0
2006-10-20 07:19:00,11.876,11.967,11.868,11.868,400000.0
2006-10-20 07:20:00,11.972,12.014,11.888,11.888,800000.0
2006-10-20 07:21:00,11.962,12.012,11.86,11.875,550000.0
2006-10-20 07:22:00,12.006,12.006,11.897,11.939,500000.0
2006-10-20 07:23:00,11.883,12.012,11.883,11.955,450000.0
2006-10-20 07:24:00,11.995,11.995,11.932,11.977,350000.0
2006-10-20 07:25:00,11.933,12.034,11.9,11.903,750000.0
2006-10-20 07:26:00,11.907,12.04,11.893,11.929,450000.0
2006-10-20 07:27:00,12.016,12.016,11.922,12.01,300000.0
2006-10-20 07:29:00,11.923,12.02,11.899,11.991,250000.0
2006-10-20 07:30:00,11.952,11.987,11.952,11.961,150000.0
2006-10-20 07:31:00,12.026,12.026,11.955,11.967,350000.0
2006-10-20 07:32:00,11.94,11.989,11.906,11.939,250000.0
2006-10-20 07:33:00,11.977,12.008,11.89,11.89,350000.0
2006-10-20 07:34:00,12.014,12.017,11.921,11.984,350000.0
2006-10-20 07:35:00,11.961,11.994,11.862,11.994,550000.0
2006-10-20 07:36:00,11.943,12.015,11.94,11.96,500000.0
2006-10-20 07:37:00,11.873,12.013,11.873,11.97,450000.0
2006-10-20 07:38:00,11.986,11.986,11.894,11.969,400000.0
2006-10-20 07:39:00,11.983,11.994,11.894,11.994,350000.0
2006-10-20 07:40:00,11.953,11.985,11.874,11.985,450000.0
2006-10-20 07:41:00,12.004,12.012,11.889,11.99,550000.0
2006-10-20 07:42:00,11.986,11.993,11.892,11.928,300000.0
2006-10-20 07:43:00,11.872,11.984,11.849,11.962,450000.0
2006-10-20 07:44:00,11.999,12.069,11.932,11.966,300000.0
2006-10-20 07:45:00,11.923,11.963,11.873,11.963,400000.0
2006-10-20 07:46:00,11.995,11.995,11.928,11.974,250000.0
2006-10-20 07:47:00,11.995,11.998,11.918,11.971,250000.0
2006-10-20 07:48:00,11.936,11.975,11.859,11.863,350000.0
2006-10-20 07:49:00,11.873,12.019,11.873,11.96,500000.0
2006-10-20 07:50:00,11.983,12.014,11.933,12.013,350000.0
2006-10-20 07:51:00,11.9,11.991,11.865,11.991,600000.0
2006-10-20 07:52:00,11.929,12.014,11.905,12.014,150000.0
2006-10-20 07:53:00,11.874,11.982,11.874,11.982,200000.0
2006-10-20 07:54:00,11.941,11.941,11.921,11.921,150000.0
2006-10-20 07:55:00,11.962,11.962,11.918,11.918,100000.0
2006-10-20 07:56:00,11.925,11.925,11.876,11.876,100000.0
2006-10-20 07:57:00,11.881,11.995,11.873,11.908,400000.0
2006-10-20 07:58:00,11.915,11.963,11.86,11.963,400000.0
2006-10-20 07:59:00,11.975,11.985,11.874,11.896,350000.0
2006-10-20 08:01:00,11.896,11.979,11.846,11.846,350000.0
2006-10-20 08:02:00,11.878,11.995,11.878,11.921,750000.0
2006-10-20 08:03:00,11.877,11.968,11.877,11.945,450000.0
2006-10-20 08:05:00,11.894,11.989,11.837,11.919,550000.0
2006-10-20 08:06:00,11.886,11.952,11.852,11.89,400000.0
2006-10-20 08:08:00,11.907,11.996,11.875,11.887,650000.0
2006-10-20 08:09:00,11.917,11.975,11.872,11.896,500000.0
2006-10-20 08:10:00,11.968,11.97,11.886,11.886,250000.0
2006-10-20 08:11:00,11.975,11.987,11.877,11.959,300000.0
2006-10-20 08:12:00,11.941,11.981,11.853,11.956,400000.0
2006-10-20 08:13:00,11.963,12.002,11.858,11.876,400000.0
2006-10-20 08:14:00,11.871,11.986,11.869,11.937,400000.0
2006-10-20 08:15:00,11.843,11.957,11.843,11.957,250000.0
2006-10-20 08:16:00,11.885,11.967,11.885,11.933,250000.0
2006-10-20 08:17:00,11.87,11.978,11.87,11.955,650000.0
2006-10-20 08:18:00,11.941,12.014,11.889,11.946,550000.0
2006-10-20 08:19:00,11.877,11.984,11.872,11.893,450000.0
2006-10-20 08:20:00,12.0,12.0,11.877,11.951,550000.0
2006-10-20 08:21:00,11.904,12.014,11.879,11.928,550000.0
2006-10-20 08:22:00,11.876,12.002,11.876,11.886,350000.0
2006-10-20 08:23:00,11.891,12.051,11.891,12.016,500000.0
2006-10-20 08:24:00,11.99,11.99,11.876,11.876,250000.0
2006-10-20 08:25:00,11.875,12.004,11.875,11.986,350000.0
2006-10-20 08:26:00,12.001,12.006,11.892,11.989,500000.0
2006-10-20 08:27:00,11.917,11.975,11.917,11.975,250000.0
2006-10-20 08:29:00,11.884,11.982,11.857,11.962,400000.0
2006-10-20 08:30:00,11.952,11.953,11.871,11.924,400000.0
2006-10-20 08:32:00,11.994,11.994,11.954,11.954,100000.0
2006-10-20 08:33:00,11.979,12.019,11.879,11.972,400000.0
2006-10-20 08:34:00,11.941,11.974,11.882,11.897,300000.0
2006-10-20 08:35:00,11.891,11.975,11.863,11.863,300000.0
2006-10-20 08:36:00,11.944,11.963,11.856,11.905,500000.0
2006-10-20 08:37:00,11.966,12.023,11.921,11.981,250000.0
2006-10-20 08:40:00,11.955,12.011,11.928,11.976,250000.0
2006-10-20 08:41:00,11.969,11.974,11.911,11.911,350000.0
2006-10-20 08:44:00,11.914,11.961,11.907,11.956,350000.0
2006-10-20 08:45:00,11.974,12.001,11.928,11.928,350000.0
2006-10-20 08:48:00,11.896,11.96,11.896,11.939,450000.0
2006-10-20 08:49:00,12.012,12.012,11.876,11.944,400000.0
2006-10-20 08:52:00,11.897,12.017,11.897,11.972,450000.0
2006-10-20 08:53:00,11.974,11.989,11.918,11.974,400000.0
2006-10-20 08:54:00,11.993,11.993,11.909,11.909,350000.0
2006-10-20 08:55:00,11.979,11.995,11.835,11.995,250000.0
2006-10-20 08:56:00,11.923,12.005,11.885,11.968,550000.0
2006-10-20 08:58:00,12.021,12.023,11.912,11.927,500000.0
2006-10-20 09:00:00,11.94,11.964,11.835,11.854,550000.0
2006-10-20 09:01:00,11.992,11.992,11.885,11.983,250000.0
2006-10-20 09:02:00,11.918,12.028,11.918,11.938,550000.0
2006-10-20 09:03:00,11.907,11.955,11.855,11.855,300000.0
2006-10-20 09:04:00,11.951,11.992,11.853,11.989,400000.0
2006-10-20 09:05:00,11.933,11.988,11.861,11.965,400000.0
2006-10-20 09:06:00,11.945,11.995,11.892,11.929,350000.0
2006-10-20 09:07:00,11.847,11.979,11.847,11.968,400000.0
2006-10-20 09:08:00,12.019,12.019,11.888,11.979,250000.0
2006-10-20 09:09:00,11.934,12.02,11.891,11.891,450000.0
2006-10-20 09:10:00,11.991,11.991,11.874,11.982,350000.0
2006-10-20 09:11:00,11.987,11.994,11.909,11.934,550000.0
2006-10-20 09:12:00,12.015,12.072,11.902,11.929,550000.0
2006-10-20 09:13:00,11.94,12.027,11.875,12.027,450000.0
2006-10-20 09:14:00,12.001,12.006,11.909,11.919,500000.0
2006-10-20 09:15:00,11.945,12.009,11.915,11.97,350000.0
2006-10-20 09:16:00,11.935,12.026,11.889,11.915,350000.0
2006-10-20 09:17:00,12.012,12.031,11.892,11.99,550000.0
2006-10-20 09:19:00,12.034,12.058,11.951,12.028,450000.0
2006-10-20 09:20:00,11.925,12.002,11.88,11.881,450000.0
2006-10-20 09:21:00,11.933,11.997,11.89,11.997,550000.0
2006-10-20 09:22:00,11.958,12.0,11.895,12.0,250000.0
2006-10-20 09:23:00,11.924,12.022,11.897,11.973,450000.0
2006-10-20 09:24:00,11.861,11.976,11.861,11.926,400000.0
2006-10-20 09:25:00,12.007,12.018,11.92,11.929,350000.0
2006-10-20 09:26:00,11.9,11.99,11.834,11.99,350000.0
2006-10-20 09:27:00,11.923,12.012,11.923,11.924,250000.0
2006-10-20 09:28:00,11.953,11.995,11.908,11.987,350000.0
2006-10-20 09:29:00,11.924,12.065,11.924,12.002,300000.0
2006-10-20 09:30:00,11.91,12.027,11.88,12.01,400000.0
2006-10-20 09:31:00,11.979,11.979,11.915,11.964,400000.0
2006-10-20 09:32:00,11.961,12.026,11.92,12.015,550000.0
2006-10-20 09:33:00,11.972,11.983,11.851,11.983,450000.0
2006-10-20 09:34:00,11.946,12.01,11.88,11.991,300000.0
2006-10-20 09:35:00,11.912,11.991,11.908,11.976,350000.0
2006-10-20 09:36:00,11.912,12.011,11.861,11.867,500000.0
2006-10-20 09:37:00,11.941,11.958,11.82,11.924,400000.0
2006-10-20 09:38:00,11.898,11.951,11.811,11.926,450000.0
2006-10-20 09:39:00,11.967,11.993,11.844,11.954,500000.0
2006-10-20 09:40:00,11.863,12.009,11.85,11.85,550000.0
2006-10-20 09:41:00,11.93,11.982,11.872,11.872,350000.0
2006-10-20 09:42:00,11.963,11.978,11.886,11.901,400000.0
2006-10-20 09:43:00,12.001,12.023,11.923,11.991,300000.0
2006-10-20 09:44:00,11.943,12.041,11.911,11.958,350000.0
2006-10-20 09:45:00,12.038,12.038,11.895,12.01,350000.0
2006-10-20 09:46:00,11.937,11.986,11.881,11.958,400000.0
2006-10-20 09:47:00,11.909,12.035,11.909,11.982,300000.0
2006-10-20 09:48:00,12.014,12.034,11.898,11.936,450000.0
2006-10-20 09:49:00,11.978,12.051,11.911,11.954,350000.0
2006-10-20 09:50:00,11.933,11.996,11.871,11.88,500000.0
2006-10-20 09:51:00,11.996,11.996,11.909,11.909,350000.0
2006-10-20 09:52:00,12.025,12.035,11.905,11.983,400000.0
2006-10-20 09:53:00,11.858,11.958,11.858,11.865,400000.0
2006-10-20 09:54:00,11.995,12.006,11.87,11.969,350000.0
2006-10-20 09:55:00,11.968,12.05,11.915,11.951,400000.0
2006-10-20 09:56:00,11.954,12.044,11.939,12.04,400000.0
2006-10-20 09:57:00,11.926,12.008,11.871,12.006,500000.0
2006-10-20 09:59:00,11.974,12.066,11.937,12.042,450000.0
2006-10-20 10:00:00,12.015,12.015,11.89,11.996,550000.0
2006-10-20 10:01:00,11.975,12.018,11.883,11.977,500000.0
2006-10-20 10:02:00,11.949,12.088,11.949,12.006,350000.0
2006-10-20 10:04:00,11.974,11.992,11.898,11.926,400000.0
2006-10-20 10:05:00,11.889,12.028,11.889,12.003,400000.0
2006-10-20 10:06:00,11.947,12.046,11.897,12.046,450000.0
2006-10-20 10:08:00,12.051,12.054,11.946,12.054,300000.0
2006-10-20 10:09:00,12.035,12.044,11.904,12.043,450000.0
2006-10-20 10:10:00,12.033,12.041,11.924,12.022,550000.0
2006-10-20 10:11:00,12.039,12.083,11.928,11.928,500000.0
2006-10-20 10:12:00,12.009,12.009,11.872,11.95,350000.0
2006-10-20 10:13:00,11.947,12.039,11.906,11.923,500000.0
2006-10-20 10:14:00,11.887,12.023,11.887,11.908,400000.0
2006-10-20 10:15:00,12.029,12.029,11.925,11.979,350000.0
2006-10-20 10:17:00,11.965,12.019,11.922,11.926,400000.0
2006-10-20 10:18:00,11.907,12.033,11.9,12.033,450000.0
2006-10-20 10:19:00,11.932,12.008,11.879,11.962,400000.0
2006-10-20 10:20:00,11.943,12.006,11.914,11.914,550000.0
2006-10-20 10:21:00,11.996,12.045,11.986,12.005,400000.0
2006-10-20 10:22:00,11.865,12.021,11.865,11.954,400000.0
2006-10-20 10:24:00,12.032,12.032,11.861,12.028,900000.0
2006-10-20 10:25:00,11.891,11.988,11.849,11.981,700000.0
2006-10-20 10:26:00,12.04,12.04,11.925,11.925,350000.0
2006-10-20 10:27:00,12.008,12.023,11.937,12.023,450000.0
2006-10-20 10:28:00,12.009,12.009,11.869,11.925,350000.0
2006-10-20 10:29:00,12.042,12.063,11.919,12.011,900000.0
2006-10-20 10:30:00,11.939,11.994,11.872,11.911,400000.0
2006-10-20 10:31:00,11.869,11.959,11.864,11.927,350000.0
2006-10-20 10:32:00,11.962,12.02,11.907,11.991,700000.0
2006-10-20 10:33:00,11.99,12.02,11.908,12.02,400000.0
2006-10-20 10:34:00,12.015,12.026,11.882,11.981,500000.0
2006-10-20 10:35:00,11.898,12.001,11.881,11.935,400000.0
2006-10-20 10:36:00,11.922,12.002,11.89,11.904,500000.0
2006-10-20 10:39:00,11.969,12.017,11.872,11.872,650000.0
2006-10-20 10:40:00,11.981,11.989,11.88,11.975,550000.0
2006-10-20 10:41:00,11.947,11.95,11.845,11.847,350000.0
2006-10-20 10:42:00,11.937,11.997,11.853,11.971,750000.0
2006-10-20 10:43:00,11.979,12.026,11.872,11.9,400000.0
2006-10-20 10:44:00,11.974,12.02,11.884,11.98,900000.0
2006-10-20 10:45:00,11.954,11.986,11.877,11.96,350000.0
2006-10-20 10:46:00,11.969,12.021,11.912,12.005,400000.0
2006-10-20 10:49:00,12.025,12.033,11.889,11.889,600000.0
2006-10-20 10:50:00,11.935,11.977,11.829,11.833,800000.0
2006-10-20 10:51:00,11.933,11.987,11.848,11.951,550000.0
2006-10-20 10:52:00,11.922,11.977,11.825,11.938,950000.0
2006-10-20 10:53:00,11.899,11.984,11.848,11.897,500000.0
2006-10-20 10:54:00,11.96,11.985,11.847,11.847,400000.0
2006-10-20 10:55:00,11.969,12.014,11.889,11.97,800000.0
2006-10-20 10:56:00,11.949,12.019,11.867,11.982,400000.0
2006-10-20 10:57:00,11.931,11.973,11.843,11.958,450000.0
2006-10-20 10:58:00,11.875,11.944,11.807,11.903,350000.0
2006-10-20 10:59:00,11.992,12.023,11.872,11.872,450000.0
2006-10-20 11:00:00,11.92,12.009,11.87,11.908,350000.0
2006-10-20 11:01:00,11.905,12.061,11.894,11.965,500000.0
2006-10-20 11:02:00,11.989,11.989,11.858,11.921,400000.0
2006-10-20 11:03:00,11.906,11.999,11.871,11.905,550000.0
2006-10-20 11:04:00,11.994,11.994,11.889,11.987,400000.0
2006-10-20 11:05:00,11.842,12.003,11.842,11.892,550000.0
2006-10-20 11:06:00,11.978,12.01,11.879,11.879,350000.0
2006-10-20 11:07:00,11.949,11.984,11.897,11.984,450000.0
2006-10-20 11:08:00,11.889,11.971,11.848,11.971,350000.0
2006-10-20 11:09:00,11.957,11.957,11.835,11.933,500000.0
2006-10-20 11:10:00,11.817,11.968,11.817,11.902,400000.0
2006-10-20 11:11:00,11.947,11.958,11.827,11.935,350000.0
2006-10-20 11:12:00,11.944,11.964,11.828,11.916,550000.0
2006-10-20 11:13:00,11.956,12.01,11.875,11.984,500000.0
2006-10-20 11:14:00,11.868,11.976,11.85,11.976,400000.0
2006-10-20 11:15:00,11.84,11.97,11.84,11.89,400000.0
2006-10-20 11:16:00,11.891,11.927,11.844,11.927,500000.0
2006-10-20 11:17:00,11.954,11.962,11.853,11.962,350000.0
2006-10-20 11:18:00,11.887,11.938,11.886,11.905,350000.0
2006-10-20 11:19:00,11.895,12.012,11.882,12.012,550000.0
2006-10-20 11:20:00,11.943,11.965,11.837,11.887,400000.0
2006-10-20 11:21:00,11.984,11.984,11.871,11.961,450000.0
2006-10-20 11:22:00,11.989,12.057,11.871,11.871,400000.0
2006-10-20 11:27:00,11.894,12.018,11.894,11.983,500000.0
2006-10-20 11:28:00,11.846,11.924,11.827,11.924,350000.0
2006-10-20 11:29:00,11.864,11.936,11.834,11.866,500000.0
2006-10-20 11:30:00,11.951,11.952,11.836,11.836,500000.0
2006-10-20 11:31:00,11.923,11.961,11.846,11.927,350000.0
2006-10-20 11:32:00,11.934,11.959,11.857,11.857,450000.0
2006-10-20 11:33:00,11.841,11.964,11.841,11.927,350000.0
2006-10-20 11:34:00,11.932,11.942,11.853,11.935,400000.0
2006-10-20 11:35:00,11.939,11.963,11.823,11.903,450000.0
2006-10-20 11:36:00,11.867,11.968,11.806,11.877,550000.0
2006-10-20 11:37:00,11.845,11.947,11.83,11.947,400000.0
2006-10-20 11:38:00,11.935,11.939,11.849,11.933,400000.0
2006-10-20 11:39:00,11.893,11.973,11.851,11.87,350000.0
2006-10-20 11:40:00,11.901,11.996,11.87,11.94,400000.0
2006-10-20 11:41:00,11.851,11.946,11.851,11.9,350000.0
2006-10-20 11:42:00,11.866,11.959,11.866,11.951,350000.0
2006-10-20 11:43:00,11.973,11.979,11.88,11.979,350000.0
2006-10-20 11:47:00,11.922,11.976,11.82,11.932,500000.0
2006-10-20 11:48:00,11.917,11.949,11.85,11.949,400000.0
2006-10-20 11:49:00,11.924,11.981,11.835,11.919,350000.0
2006-10-20 11:50:00,11.925,11.98,11.865,11.98,350000.0
2006-10-20 11:51:00,11.829,11.942,11.829,11.942,450000.0
2006-10-20 11:52:00,11.869,11.961,11.823,11.961,450000.0
2006-10-20 11:53:00,11.849,11.978,11.849,11.885,400000.0
2006-10-20 11:54:00,11.991,12.001,11.893,11.948,550000.0
2006-10-20 11:55:00,11.946,12.002,11.871,11.985,350000.0
2006-10-20 11:56:00,11.914,11.986,11.904,11.904,350000.0
2006-10-20 11:57:00,11.981,12.016,11.895,11.94,450000.0
2006-10-20 11:58:00,11.934,11.968,11.842,11.855,350000.0
2006-10-20 11:59:00,11.958,12.009,11.885,11.913,450000.0
2006-10-20 12:00:00,11.938,11.953,11.856,11.856,350000.0
2006-10-20 12:01:00,11.969,11.969,11.838,11.877,500000.0
2006-10-20 12:03:00,11.861,11.944,11.857,11.923,550000.0
2006-10-20 12:04:00,11.897,11.959,11.847,11.847,350000.0
2006-10-20 12:06:00,11.958,11.986,11.916,11.986,350000.0
2006-10-20 12:07:00,11.979,11.979,11.804,11.924,450000.0
2006-10-20 12:08:00,11.98,11.987,11.858,11.987,450000.0
2006-10-20 12:09:00,11.86,11.95,11.859,11.89,350000.0
2006-10-20 12:11:00,11.88,11.951,11.857,11.875,300000.0
2006-10-20 12:12:00,11.835,11.973,11.835,11.884,350000.0
2006-10-20 12:13:00,11.959,11.999,11.889,11.964,400000.0
2006-10-20 12:14:00,11.958,11.986,11.834,11.865,550000.0
2006-10-20 12:15:00,11.902,11.971,11.836,11.886,400000.0
2006-10-20 12:16:00,11.907,11.971,11.854,11.908,400000.0
2006-10-20 12:17:00,11.954,11.982,11.926,11.974,400000.0
2006-10-20 12:18:00,11.952,11.952,11.853,11.86,450000.0
2006-10-20 12:19:00,11.897,11.967,11.829,11.861,450000.0
2006-10-20 12:20:00,11.92,12.01,11.886,11.937,500000.0
2006-10-20 12:21:00,11.948,12.011,11.894,11.968,500000.0
2006-10-20 12:22:00,11.983,11.983,11.861,11.938,400000.0
2006-10-20 12:23:00,11.974,11.974,11.846,11.86,400000.0
2006-10-20 12:24:00,11.987,11.987,11.867,11.952,600000.0
2006-10-20 12:25:00,11.967,11.967,11.854,11.946,450000.0
2006-10-20 12:26:00,11.942,11.942,11.819,11.881,450000.0
2006-10-20 12:27:00,11.945,11.978,11.852,11.952,550000.0
2006-10-20 12:28:00,11.947,11.966,11.842,11.889,500000.0
2006-10-20 12:29:00,11.924,11.985,11.834,11.853,500000.0
2006-10-20 12:30:00,11.866,11.984,11.858,11.984,450000.0
2006-10-20 12:31:00,11.955,11.959,11.897,11.949,350000.0
2006-10-20 12:33:00,11.991,11.992,11.852,11.852,350000.0
2006-10-20 12:34:00,11.828,11.932,11.825,11.825,450000.0
2006-10-20 12:36:00,12.0,12.018,11.893,11.97,350000.0
2006-10-20 12:37:00,11.965,11.965,11.853,11.86,500000.0
2006-10-20 12:38:00,11.93,11.959,11.818,11.901,450000.0
2006-10-20 12:39:00,11.942,11.984,11.839,11.932,450000.0
2006-10-20 12:40:00,11.908,11.97,11.849,11.894,450000.0
2006-10-20 12:41:00,11.933,11.969,11.852,11.956,450000.0
2006-10-20 12:42:00,11.863,11.987,11.863,11.946,550000.0
2006-10-20 12:43:00,11.913,11.961,11.837,11.866,500000.0
2006-10-20 12:44:00,11.919,11.953,11.798,11.833,450000.0
2006-10-20 12:45:00,11.894,11.977,11.834,11.894,400000.0
2006-10-20 12:46:00,11.846,11.955,11.813,11.813,500000.0
2006-10-20 12:47:00,11.863,11.959,11.815,11.886,350000.0
2006-10-20 12:48:00,11.858,11.96,11.802,11.923,550000.0
2006-10-20 12:49:00,11.899,11.983,11.839,11.845,450000.0
2006-10-20 12:50:00,11.886,11.949,11.829,11.843,400000.0
2006-10-20 12:51:00,11.849,11.992,11.849,11.969,500000.0
2006-10-20 12:52:00,11.884,11.975,11.867,11.938,500000.0
2006-10-20 12:53:00,11.842,11.933,11.84,11.906,500000.0
2006-10-20 12:54:00,11.911,11.92,11.81,11.866,450000.0
2006-10-20 12:55:00,11.874,11.978,11.874,11.978,450000.0
2006-10-20 12:56:00,11.935,11.974,11.847,11.867,450000.0
2006-10-20 12:57:00,11.9,11.925,11.809,11.809,400000.0
2006-10-20 12:58:00,11.873,11.992,11.856,11.869,400000.0
2006-10-20 12:59:00,11.885,11.914,11.814,11.914,450000.0
2006-10-20 13:00:00,11.924,11.96,11.848,11.881,500000.0
2006-10-20 13:01:00,11.82,11.932,11.818,11.893,400000.0
2006-10-20 13:02:00,11.859,11.953,11.84,11.889,400000.0
2006-10-20 13:03:00,11.838,11.918,11.81,11.81,450000.0
2006-10-20 13:04:00,11.887,11.961,11.836,11.837,450000.0
2006-10-20 13:05:00,11.794,11.917,11.794,11.917,400000.0
2006-10-20 13:06:00,11.967,11.967,11.84,11.93,450000.0
2006-10-20 13:07:00,11.963,11.963,11.826,11.87,500000.0
2006-10-20 13:08:00,11.869,11.969,11.844,11.85,400000.0
2006-10-20 13:09:00,11.95,11.952,11.842,11.853,450000.0
2006-10-20 13:10:00,11.893,11.982,11.814,11.87,500000.0
2006-10-20 13:11:00,11.861,11.946,11.861,11.927,400000.0
2006-10-20 13:12:00,11.957,11.957,11.854,11.854,550000.0
2006-10-20 13:13:00,11.974,11.974,11.848,11.926,450000.0
2006-10-20 13:14:00,11.806,11.909,11.806,11.909,350000.0
2006-10-20 13:15:00,11.87,11.94,11.812,11.902,400000.0
2006-10-20 13:16:00,11.921,11.926,11.824,11.926,350000.0
2006-10-20 13:17:00,11.955,11.974,11.851,11.971,450000.0
2006-10-20 13:18:00,11.845,11.992,11.845,11.959,400000.0
2006-10-20 13:19:00,11.884,11.945,11.821,11.851,400000.0
2006-10-20 13:20:00,11.849,11.923,11.819,11.899,500000.0
2006-10-20 13:21:00,11.848,11.942,11.826,11.83,350000.0
2006-10-20 13:23:00,11.88,11.942,11.821,11.841,350000.0
2006-10-20 13:24:00,11.932,11.987,11.878,11.891,450000.0
2006-10-20 13:25:00,11.958,11.982,11.902,11.979,350000.0
2006-10-20 13:26:00,11.89,12.012,11.87,11.916,550000.0
2006-10-20 13:27:00,11.892,11.976,11.885,11.925,500000.0
2006-10-20 13:28:00,11.909,11.984,11.818,11.866,400000.0
2006-10-20 13:29:00,11.965,11.993,11.859,11.949,350000.0
2006-10-20 13:30:00,11.973,11.973,11.863,11.882,450000.0
2006-10-20 13:31:00,11.885,12.016,11.885,11.987,450000.0
2006-10-20 13:32:00,11.908,11.995,11.855,11.855,500000.0
2006-10-20 13:34:00,11.863,12.007,11.856,11.86,350000.0
2006-10-20 13:35:00,11.918,11.989,11.868,11.868,400000.0
2006-10-20 13:36:00,11.895,11.99,11.853,11.934,450000.0
2006-10-20 13:37:00,11.848,11.913,11.848,11.913,350000.0
2006-10-20 13:38:00,11.86,11.988,11.846,11.988,400000.0
2006-10-20 13:39:00,11.959,11.982,11.87,11.945,500000.0
2006-10-20 13:40:00,11.948,11.989,11.868,11.98,350000.0
2006-10-20 13:41:00,11.893,12.008,11.893,11.983,400000.0
2006-10-20 13:42:00,11.975,11.995,11.91,11.965,350000.0
2006-10-20 13:43:00,11.972,12.012,11.875,11.963,500000.0
2006-10-20 13:44:00,11.879,11.978,11.864,11.879,350000.0
2006-10-20 13:45:00,11.837,11.975,11.824,11.952,400000.0
2006-10-20 13:46:00,11.893,11.974,11.867,11.919,450000.0
2006-10-20 13:47:00,11.888,11.99,11.871,11.99,250000.0
2006-10-20 13:48:00,11.965,11.992,11.89,11.959,400000.0
2006-10-20 13:49:00,11.867,12.021,11.867,11.936,350000.0
2006-10-20 13:50:00,11.866,11.957,11.866,11.892,450000.0
2006-10-20 13:51:00,11.976,11.976,11.869,11.869,350000.0
2006-10-20 13:52:00,11.972,11.972,11.848,11.949,350000.0
2006-10-20 13:54:00,11.915,11.967,11.853,11.955,400000.0
2006-10-20 13:55:00,11.929,11.988,11.915,11.952,350000.0
2006-10-20 13:56:00,11.973,11.973,11.798,11.798,400000.0
2006-10-20 13:57:00,11.875,11.959,11.837,11.837,400000.0
2006-10-20 13:58:00,11.804,11.977,11.804,11.977,350000.0
2006-10-20 13:59:00,11.957,11.968,11.81,11.968,400000.0
2006-10-20 14:00:00,11.958,11.967,11.873,11.925,350000.0
2006-10-20 14:01:00,11.941,11.993,11.863,11.993,400000.0
2006-10-20 14:02:00,11.994,11.994,11.876,11.943,350000.0
2006-10-20 14:04:00,11.885,11.995,11.885,11.994,350000.0
2006-10-20 14:05:00,11.876,11.972,11.876,11.927,250000.0
2006-10-20 14:06:00,11.98,11.995,11.881,11.967,350000.0
2006-10-20 14:07:00,11.965,11.996,11.88,11.965,400000.0
2006-10-20 14:09:00,11.863,11.965,11.849,11.89,550000.0
2006-10-20 14:10:00,11.867,11.983,11.867,11.919,350000.0
2006-10-20 14:11:00,11.929,11.982,11.88,11.982,400000.0
2006-10-20 14:12:00,12.002,12.002,11.959,12.002,450000.0
2006-10-20 14:13:00,11.943,11.947,11.842,11.885,350000.0
2006-10-20 14:14:00,11.881,12.001,11.874,11.919,500000.0
2006-10-20 14:15:00,11.851,11.99,11.823,11.87,500000.0
2006-10-20 14:16:00,11.864,12.012,11.85,11.956,450000.0
2006-10-20 14:17:00,11.96,11.96,11.871,11.905,450000.0
2006-10-20 14:18:00,11.893,11.999,11.89,11.986,400000.0
2006-10-20 14:19:00,11.979,12.015,11.887,12.015,500000.0
2006-10-20 14:20:00,11.902,12.002,11.892,11.892,350000.0
2006-10-20 14:21:00,11.896,12.012,11.841,11.914,450000.0
2006-10-20 14:22:00,11.964,11.999,11.867,11.999,450000.0
2006-10-20 14:23:00,11.887,11.975,11.887,11.93,400000.0
2006-10-20 14:24:00,12.001,12.001,11.913,11.985,400000.0
2006-10-20 14:25:00,11.901,11.989,11.901,11.92,350000.0
2006-10-20 14:26:00,11.93,11.993,11.879,11.953,350000.0
2006-10-20 14:27:00,11.936,11.985,11.862,11.985,400000.0
2006-10-20 14:28:00,11.934,11.983,11.863,11.931,400000.0
2006-10-20 14:29:00,11.925,11.985,11.858,11.951,350000.0
2006-10-20 14:30:00,11.929,12.01,11.868,11.868,550000.0
2006-10-20 14:31:00,11.901,12.002,11.898,11.982,400000.0
2006-10-20 14:32:00,11.953,11.966,11.883,11.908,500000.0
2006-10-20 14:33:00,11.97,11.974,11.83,11.854,550000.0
2006-10-20 14:34:00,11.928,11.964,11.815,11.889,450000.0
2006-10-20 14:35:00,11.929,11.968,11.875,11.894,350000.0
2006-10-20 14:36:00,11.924,11.936,11.824,11.936,400000.0
2006-10-20 14:37:00,11.842,11.935,11.77,11.919,550000.0
2006-10-20 14:38:00,11.895,11.957,11.88,11.927,400000.0
2006-10-20 14:39:00,11.9,11.932,11.75,11.794,500000.0
2006-10-20 14:40:00,11.884,11.897,11.798,11.836,400000.0
2006-10-20 14:41:00,11.83,11.933,11.83,11.908,550000.0
2006-10-20 14:42:00,11.808,11.933,11.795,11.899,400000.0
2006-10-20 14:43:00,11.919,11.944,11.806,11.943,500000.0
2006-10-20 14:44:00,11.847,11.902,11.796,11.902,450000.0
2006-10-20 14:45:00,11.911,11.956,11.867,11.918,400000.0
2006-10-20 14:46:00,11.901,11.926,11.874,11.882,350000.0
2006-10-20 14:47:00,11.925,11.966,11.833,11.952,350000.0
2006-10-20 14:48:00,11.937,11.953,11.853,11.934,400000.0
2006-10-20 14:49:00,11.944,11.95,11.796,11.796,500000.0
2006-10-20 14:50:00,11.855,11.945,11.799,11.799,400000.0
2006-10-20 14:51:00,11.944,11.944,11.853,11.911,350000.0
2006-10-20 14:52:00,11.944,11.944,11.853,11.87,450000.0
2006-10-20 14:53:00,11.845,11.933,11.807,11.904,400000.0
2006-10-20 14:54:00,11.819,11.968,11.819,11.857,550000.0
2006-10-20 14:55:00,11.901,11.943,11.824,11.826,450000.0
2006-10-20 14:56:00,11.93,11.964,11.844,11.939,550000.0
2006-10-20 14:57:00,11.948,11.962,11.856,11.941,450000.0
2006-10-20 14:58:00,11.863,11.944,11.853,11.92,400000.0
2006-10-20 14:59:00,11.891,11.947,11.831,11.947,550000.0
2006-10-20 15:00:00,11.839,11.969,11.839,11.882,450000.0
2006-10-20 15:01:00,11.9,11.933,11.806,11.933,450000.0
2006-10-20 15:02:00,11.881,11.987,11.85,11.907,450000.0
2006-10-20 15:03:00,11.951,11.981,11.836,11.981,500000.0
2006-10-20 15:04:00,11.891,11.969,11.821,11.854,550000.0
2006-10-20 15:05:00,11.859,11.979,11.859,11.897,550000.0
2006-10-20 15:06:00,11.969,11.969,11.926,11.926,400000.0
2006-10-20 15:07:00,11.876,11.995,11.874,11.96,350000.0
2006-10-20 15:08:00,11.82,11.95,11.805,11.913,500000.0
2006-10-20 15:09:00,11.956,11.985,11.858,11.859,450000.0
2006-10-20 15:10:00,11.874,11.962,11.822,11.868,400000.0
2006-10-20 15:11:00,11.852,11.936,11.809,11.838,500000.0
2006-10-20 15:12:00,11.923,11.923,11.824,11.868,350000.0
2006-10-20 15:13:00,11.938,11.954,11.832,11.954,400000.0
2006-10-20 15:14:00,11.875,11.978,11.852,11.931,400000.0
2006-10-20 15:15:00,11.816,11.923,11.807,11.872,400000.0
2006-10-20 15:16:00,11.826,11.948,11.826,11.853,250000.0
2006-10-20 15:17:00,11.892,11.958,11.809,11.886,450000.0
2006-10-20 15:18:00,11.957,11.957,11.812,11.877,400000.0
2006-10-20 15:19:00,11.901,11.974,11.876,11.923,450000.0
2006-10-20 15:20:00,11.883,11.961,11.854,11.961,400000.0
2006-10-20 15:21:00,11.922,11.958,11.862,11.958,250000.0
2006-10-20 15:22:00,11.912,11.952,11.871,11.902,450000.0
2006-10-20 15:23:00,11.857,11.969,11.857,11.934,400000.0
2006-10-20 15:24:00,11.955,11.971,11.89,11.952,350000.0
2006-10-20 15:25:00,11.967,11.98,11.859,11.959,350000.0
2006-10-20 15:26:00,11.866,11.967,11.866,11.87,550000.0
2006-10-20 15:27:00,11.867,11.977,11.848,11.888,350000.0
2006-10-20 15:28:00,11.878,11.971,11.872,11.942,350000.0
2006-10-20 15:29:00,11.961,11.983,11.793,11.846,550000.0
2006-10-20 15:30:00,11.94,11.965,11.86,11.908,450000.0
2006-10-20 15:31:00,11.907,12.016,11.895,11.895,500000.0
2006-10-20 15:32:00,11.88,11.956,11.843,11.942,450000.0
2006-10-20 15:33:00,11.906,11.923,11.831,11.92,400000.0
2006-10-20 15:34:00,11.818,11.961,11.818,11.83,400000.0
2006-10-20 15:35:00,11.898,11.961,11.878,11.905,400000.0
2006-10-20 15:36:00,11.952,12.004,11.884,12.004,550000.0
2006-10-20 15:37:00,11.888,11.991,11.865,11.941,400000.0
2006-10-20 15:38:00,11.907,11.989,11.89,11.909,450000.0
2006-10-20 15:39:00,11.932,11.959,11.836,11.923,450000.0
2006-10-20 15:40:00,11.897,12.021,11.897,11.911,450000.0
2006-10-20 15:41:00,11.883,12.022,11.883,11.981,400000.0
2006-10-20 15:42:00,12.007,12.007,11.911,11.932,350000.0
2006-10-20 15:43:00,11.952,12.007,11.882,11.884,450000.0
2006-10-20 15:44:00,11.994,12.016,11.911,12.003,350000.0
2006-10-20 15:45:00,12.017,12.017,11.923,12.015,450000.0
2006-10-20 15:46:00,11.919,12.024,11.903,11.916,400000.0
2006-10-20 15:47:00,11.972,12.012,11.833,11.882,550000.0
2006-10-20 15:48:00,11.921,11.969,11.877,11.894,350000.0
2006-10-20 15:49:00,11.973,12.021,11.951,12.017,350000.0
2006-10-20 15:50:00,11.924,12.022,11.902,11.998,550000.0
2006-10-20 15:51:00,11.979,11.981,11.85,11.884,350000.0
2006-10-20 15:52:00,11.891,12.036,11.873,11.887,350000.0
2006-10-20 15:53:00,11.975,12.002,11.888,11.951,500000.0
2006-10-20 15:54:00,11.96,11.975,11.912,11.975,450000.0
2006-10-20 15:55:00,11.847,11.997,11.847,11.985,500000.0
2006-10-20 15:56:00,11.865,12.012,11.865,11.941,450000.0
2006-10-20 15:57:00,11.909,11.942,11.861,11.893,450000.0
2006-10-20 15:58:00,11.877,11.978,11.877,11.978,500000.0
2006-10-20 15:59:00,11.976,11.976,11.853,11.887,450000.0
2006-10-20 16:00:00,11.94,12.005,11.828,11.939,500000.0
2006-10-20 16:01:00,11.958,11.958,11.809,11.809,400000.0
2006-10-20 16:02:00,11.805,11.915,11.771,11.86,550000.0
2006-10-20 16:03:00,11.947,11.947,11.818,11.88,450000.0
2006-10-20 16:04:00,11.791,11.927,11.791,11.894,550000.0
2006-10-20 16:05:00,11.907,11.968,11.815,11.889,400000.0
2006-10-20 16:06:00,11.827,11.934,11.789,11.913,350000.0
2006-10-20 16:07:00,11.886,11.984,11.871,11.879,500000.0
2006-10-20 16:08:00,11.815,11.953,11.815,11.873,550000.0
2006-10-20 16:09:00,11.829,11.935,11.806,11.935,350000.0
2006-10-20 16:10:00,11.908,11.917,11.791,11.894,500000.0
2006-10-20 16:11:00,11.803,11.92,11.759,11.799,500000.0
2006-10-20 16:12:00,11.866,11.889,11.824,11.878,350000.0
2006-10-20 16:13:00,11.866,11.94,11.842,11.94,450000.0
2006-10-20 16:14:00,11.957,11.957,11.84,11.886,500000.0
2006-10-20 16:15:00,11.96,11.973,11.807,11.807,350000.0
2006-10-20 16:16:00,11.876,11.948,11.829,11.9,550000.0
2006-10-20 16:17:00,11.896,11.945,11.813,11.813,350000.0
2006-10-20 16:18:00,11.931,11.956,11.818,11.898,400000.0
2006-10-20 16:19:00,11.85,11.923,11.779,11.88,400000.0
2006-10-20 16:20:00,11.905,11.905,11.759,11.795,550000.0
2006-10-20 16:21:00,11.822,11.911,11.777,11.871,500000.0
2006-10-20 16:22:00,11.899,11.9,11.802,11.86,450000.0
2006-10-20 16:23:00,11.83,11.931,11.823,11.823,400000.0
2006-10-20 16:24:00,11.893,11.943,11.797,11.915,550000.0
2006-10-20 16:25:00,11.906,11.941,11.861,11.941,350000.0
2006-10-20 16:26:00,11.887,11.927,11.785,11.785,550000.0
2006-10-20 16:27:00,11.914,11.952,11.79,11.865,450000.0
2006-10-20 16:28:00,11.886,11.935,11.835,11.935,400000.0
2006-10-20 16:29:00,11.907,11.927,11.796,11.88,550000.0
2006-10-20 16:30:00,11.842,11.937,11.8,11.885,550000.0
2006-10-20 16:31:00,11.834,11.915,11.786,11.843,400000.0
2006-10-20 16:32:00,11.899,11.899,11.784,11.814,400000.0
2006-10-20 16:33:00,11.81,11.919,11.81,11.834,350000.0
2006-10-20 16:34:00,11.85,11.915,11.813,11.906,350000.0
2006-10-20 16:35:00,11.8,11.922,11.761,11.821,500000.0
2006-10-20 16:36:00,11.919,11.92,11.795,11.795,500000.0
2006-10-20 16:37:00,11.871,11.871,11.765,11.782,500000.0
2006-10-20 16:38:00,11.709,11.819,11.676,11.687,450000.0
2006-10-20 16:39:00,11.751,11.85,11.751,11.85,500000.0
2006-10-20 16:40:00,11.853,11.853,11.742,11.84,350000.0
2006-10-20 16:41:00,11.728,11.838,11.728,11.755,350000.0
2006-10-20 16:42:00,11.754,11.862,11.728,11.847,500000.0
2006-10-20 16:43:00,11.731,11.849,11.731,11.783,350000.0
2006-10-20 16:44:00,11.854,11.868,11.726,11.726,400000.0
2006-10-20 16:45:00,11.723,11.804,11.723,11.762,400000.0
2006-10-20 16:46:00,11.736,11.806,11.727,11.798,350000.0
2006-10-20 16:47:00,11.735,11.84,11.692,11.738,600000.0
2006-10-20 16:48:00,11.807,11.844,11.706,11.788,500000.0
2006-10-20 16:49:00,11.821,11.866,11.739,11.739,450000.0
2006-10-20 16:50:00,11.837,11.868,11.701,11.765,500000.0
2006-10-20 16:51:00,11.869,11.869,11.731,11.731,400000.0
2006-10-20 16:52:00,11.754,11.854,11.736,11.854,450000.0
2006-10-20 16:53:00,11.78,11.842,11.722,11.761,350000.0
2006-10-20 16:54:00,11.761,11.852,11.726,11.726,450000.0
2006-10-20 16:55:00,11.808,11.839,11.725,11.764,550000.0
2006-10-20 16:56:00,11.771,11.842,11.726,11.728,400000.0
2006-10-20 16:57:00,11.75,11.875,11.737,11.737,300000.0
2006-10-20 16:58:00,11.758,11.858,11.755,11.818,500000.0
2006-10-20 16:59:00,11.777,11.88,11.75,11.781,400000.0
2006-10-20 17:00:00,11.846,11.846,11.743,11.743,350000.0
2006-10-20 17:01:00,11.8,11.903,11.781,11.797,500000.0
2006-10-20 17:02:00,11.79,11.895,11.79,11.83,400000.0
2006-10-20 17:03:00,11.78,11.861,11.737,11.812,500000.0
2006-10-20 17:04:00,11.784,11.884,11.739,11.799,350000.0
2006-10-20 17:05:00,11.836,11.836,11.742,11.829,400000.0
2006-10-20 17:06:00,11.869,11.869,11.727,11.823,350000.0
2006-10-20 17:07:00,11.844,11.908,11.777,11.819,500000.0
2006-10-20 17:08:00,11.726,11.873,11.726,11.811,500000.0
2006-10-20 17:09:00,11.844,11.89,11.748,11.791,550000.0
2006-10-20 17:10:00,11.849,11.888,11.772,11.857,350000.0
2006-10-20 17:11:00,11.885,11.908,11.751,11.769,400000.0
2006-10-20 17:12:00,11.861,11.898,11.788,11.796,400000.0
2006-10-20 17:13:00,11.886,11.886,11.779,11.78,450000.0
2006-10-20 17:14:00,11.823,11.899,11.784,11.871,550000.0
2006-10-20 17:15:00,11.759,11.868,11.72,11.79,350000.0
2006-10-20 17:16:00,11.831,11.86,11.747,11.833,450000.0
2006-10-20 17:17:00,11.857,11.902,11.818,11.863,350000.0
2006-10-20 17:18:00,11.827,11.883,11.806,11.883,350000.0
2006-10-20 17:19:00,11.765,11.896,11.752,11.86,450000.0
2006-10-20 17:20:00,11.844,11.901,11.757,11.781,350000.0
2006-10-20 17:21:00,11.825,11.934,11.801,11.872,550000.0
2006-10-20 17:22:00,11.855,11.885,11.777,11.838,300000.0
2006-10-20 17:23:00,11.814,11.902,11.812,11.878,550000.0
2006-10-20 17:24:00,11.861,11.88,11.78,11.791,350000.0
2006-10-20 17:25:00,11.859,11.899,11.781,11.899,400000.0
2006-10-20 17:26:00,11.785,11.866,11.759,11.812,450000.0
2006-10-20 17:27:00,11.856,11.861,11.76,11.84,400000.0
2006-10-20 17:28:00,11.809,11.878,11.726,11.726,550000.0
2006-10-20 17:29:00,11.752,11.881,11.752,11.873,500000.0
2006-10-20 17:30:00,11.733,11.896,11.733,11.877,450000.0
2006-10-20 17:31:00,11.849,11.917,11.792,11.862,600000.0
2006-10-20 17:32:00,11.745,11.882,11.741,11.827,400000.0
2006-10-20 17:33:00,11.821,11.852,11.742,11.852,400000.0
2006-10-20 17:34:00,11.839,11.887,11.754,11.885,450000.0
2006-10-20 17:35:00,11.828,11.881,11.759,11.823,500000.0
2006-10-20 17:36:00,11.845,11.869,11.715,11.869,450000.0
2006-10-20 17:37:00,11.884,11.894,11.785,11.848,550000.0
2006-10-20 17:38:00,11.813,11.875,11.789,11.815,400000.0
2006-10-20 17:39:00,11.872,11.884,11.774,11.797,350000.0
2006-10-20 17:40:00,11.811,11.944,11.811,11.912,500000.0
2006-10-20 17:41:00,11.89,11.925,11.822,11.826,450000.0
2006-10-20 17:42:00,11.805,11.953,11.805,11.915,500000.0
2006-10-20 17:43:00,11.948,11.954,11.79,11.816,400000.0
2006-10-20 17:44:00,11.891,11.903,11.808,11.886,450000.0
2006-10-20 17:45:00,11.822,11.907,11.8,11.839,550000.0
2006-10-20 17:46:00,11.842,11.938,11.819,11.819,350000.0
2006-10-20 17:47:00,11.915,11.936,11.829,11.87,400000.0
2006-10-20 17:48:00,11.909,11.919,11.817,11.919,400000.0
2006-10-20 17:49:00,11.878,11.938,11.847,11.895,350000.0
2006-10-20 17:50:00,11.91,11.925,11.816,11.816,550000.0
2006-10-20 17:51:00,11.851,11.984,11.797,11.849,550000.0
2006-10-20 17:52:00,11.87,11.896,11.767,11.784,350000.0
2006-10-20 17:53:00,11.854,11.881,11.82,11.82,500000.0
2006-10-20 17:54:00,11.853,11.93,11.806,11.93,350000.0
2006-10-20 17:55:00,11.813,11.932,11.813,11.894,350000.0
2006-10-20 17:56:00,11.796,11.873,11.754,11.802,400000.0
2006-10-20 17:57:00,11.877,11.886,11.817,11.857,400000.0
2006-10-20 17:58:00,11.854,11.87,11.782,11.828,450000.0
2006-10-20 17:59:00,11.79,11.897,11.769,11.897,350000.0
2006-10-20 18:00:00,11.784,11.879,11.784,11.867,350000.0
2006-10-20 18:01:00,11.841,11.894,11.754,11.816,450000.0
2006-10-20 18:02:00,11.78,11.888,11.78,11.857,500000.0
2006-10-20 18:03:00,11.829,11.856,11.781,11.821,350000.0
2006-10-20 18:04:00,11.88,11.88,11.752,11.8,400000.0
2006-10-20 18:05:00,11.785,11.871,11.706,11.863,550000.0
2006-10-20 18:06:00,11.818,11.859,11.73,11.73,450000.0
2006-10-20 18:07:00,11.877,11.877,11.742,11.851,400000.0
2006-10-20 18:08:00,11.773,11.89,11.765,11.765,250000.0
2006-10-20 18:09:00,11.758,11.903,11.758,11.849,550000.0
2006-10-20 18:10:00,11.869,11.891,11.761,11.761,450000.0
2006-10-20 18:11:00,11.746,11.849,11.709,11.833,450000.0
2006-10-20 18:12:00,11.778,11.895,11.778,11.788,500000.0
2006-10-20 18:13:00,11.794,11.886,11.758,11.886,450000.0
2006-10-20 18:14:00,11.767,11.872,11.767,11.854,400000.0
2006-10-20 18:15:00,11.833,11.91,11.799,11.896,500000.0
2006-10-20 18:16:00,11.731,11.827,11.716,11.716,400000.0
2006-10-20 18:17:00,11.725,11.838,11.725,11.73,300000.0
2006-10-20 18:18:00,11.813,11.926,11.757,11.757,500000.0
2006-10-20 18:19:00,11.837,11.88,11.782,11.831,250000.0
2006-10-20 18:20:00,11.761,11.851,11.71,11.832,400000.0
2006-10-20 18:21:00,11.817,11.925,11.796,11.862,550000.0
2006-10-20 18:22:00,11.753,11.857,11.752,11.785,400000.0
2006-10-20 18:23:00,11.863,11.878,11.805,11.877,400000.0
2006-10-20 18:24:00,11.845,11.876,11.749,11.876,400000.0
2006-10-20 18:25:00,11.825,11.925,11.791,11.82,500000.0
2006-10-20 18:26:00,11.83,11.912,11.807,11.899,550000.0
2006-10-20 18:27:00,11.84,11.886,11.754,11.854,350000.0
2006-10-20 18:28:00,11.853,11.879,11.77,11.879,350000.0
2006-10-20 18:29:00,11.834,11.886,11.774,11.886,350000.0
2006-10-20 18:30:00,11.852,11.892,11.743,11.828,450000.0
2006-10-20 18:31:00,11.873,11.883,11.805,11.86,350000.0
2006-10-20 18:32:00,11.798,11.876,11.738,11.815,450000.0
2006-10-20 18:33:00,11.884,11.885,11.779,11.838,500000.0
2006-10-20 18:34:00,11.884,11.922,11.791,11.893,400000.0
2006-10-20 18:35:00,11.795,11.863,11.795,11.808,350000.0
2006-10-20 18:36:00,11.802,11.85,11.732,11.813,550000.0
2006-10-20 18:37:00,11.789,11.851,11.759,11.805,500000.0
2006-10-20 18:38:00,11.808,11.818,11.707,11.772,450000.0
2006-10-20 18:39:00,11.818,11.831,11.728,11.817,400000.0
2006-10-20 18:40:00,11.809,11.838,11.709,11.806,550000.0
2006-10-20 18:41:00,11.735,11.809,11.701,11.759,500000.0
2006-10-20 18:42:00,11.73,11.791,11.661,11.703,550000.0
2006-10-20 18:43:00,11.775,11.814,11.705,11.814,400000.0
2006-10-20 18:44:00,11.79,11.799,11.709,11.74,500000.0
2006-10-20 18:45:00,11.691,11.829,11.691,11.795,350000.0
2006-10-20 18:46:00,11.709,11.824,11.693,11.824,350000.0
2006-10-20 18:47:00,11.691,11.861,11.691,11.816,400000.0
2006-10-20 18:48:00,11.703,11.826,11.703,11.716,350000.0
2006-10-20 18:49:00,11.816,11.854,11.736,11.854,500000.0
2006-10-20 18:50:00,11.77,11.84,11.706,11.711,450000.0
2006-10-20 18:51:00,11.823,11.862,11.742,11.76,450000.0
2006-10-20 18:52:00,11.772,11.847,11.696,11.847,550000.0
2006-10-20 18:53:00,11.805,11.845,11.764,11.82,450000.0
2006-10-20 18:54:00,11.815,11.815,11.731,11.778,400000.0
2006-10-20 18:55:00,11.755,11.869,11.725,11.808,350000.0
2006-10-20 18:56:00,11.764,11.89,11.751,11.89,350000.0
2006-10-20 18:57:00,11.868,11.868,11.707,11.846,450000.0
2006-10-20 18:58:00,11.878,11.884,11.804,11.834,350000.0
2006-10-20 18:59:00,11.799,11.844,11.799,11.822,450000.0
2006-10-20 19:00:00,11.797,11.891,11.732,11.891,350000.0
2006-10-20 19:01:00,11.784,11.837,11.751,11.817,500000.0
2006-10-20 19:02:00,11.801,11.859,11.756,11.848,400000.0
2006-10-20 19:03:00,11.832,11.832,11.744,11.753,350000.0
2006-10-20 19:04:00,11.783,11.866,11.783,11.789,400000.0
2006-10-20 19:05:00,11.862,11.862,11.747,11.823,350000.0
2006-10-20 19:06:00,11.826,11.876,11.733,11.876,400000.0
2006-10-20 19:07:00,11.829,11.846,11.75,11.789,400000.0
2006-10-20 19:08:00,11.779,11.896,11.779,11.791,350000.0
2006-10-20 19:09:00,11.749,11.884,11.736,11.801,500000.0
2006-10-20 19:10:00,11.854,11.879,11.755,11.786,500000.0
2006-10-20 19:11:00,11.906,11.906,11.771,11.798,550000.0
2006-10-20 19:12:00,11.786,11.886,11.786,11.868,350000.0
2006-10-20 19:13:00,11.838,11.925,11.768,11.768,350000.0
2006-10-20 19:14:00,11.769,11.873,11.757,11.873,400000.0
2006-10-20 19:15:00,11.827,11.92,11.825,11.894,500000.0
2006-10-20 19:16:00,11.873,11.882,11.821,11.848,350000.0
2006-10-20 19:17:00,11.871,11.871,11.741,11.853,400000.0
2006-10-20 19:18:00,11.775,11.892,11.761,11.805,350000.0
2006-10-20 19:19:00,11.85,11.876,11.761,11.876,400000.0
2006-10-20 19:20:00,11.746,11.876,11.719,11.876,400000.0
2006-10-20 19:21:00,11.867,11.867,11.785,11.848,250000.0
2006-10-20 19:22:00,11.839,11.853,11.723,11.751,400000.0
2006-10-20 19:23:00,11.826,11.826,11.741,11.741,350000.0
2006-10-20 19:24:00,11.828,11.842,11.77,11.825,400000.0
2006-10-20 19:25:00,11.892,11.907,11.751,11.845,450000.0
2006-10-20 19:26:00,11.762,11.88,11.762,11.834,350000.0
2006-10-20 19:27:00,11.761,11.881,11.747,11.881,400000.0
2006-10-20 19:28:00,11.844,11.875,11.732,11.875,400000.0
2006-10-20 19:29:00,11.851,11.881,11.772,11.875,450000.0
2006-10-20 19:30:00,11.862,11.862,11.706,11.741,400000.0
2006-10-20 19:31:00,11.81,11.81,11.79,11.79,100000.0
2006-10-20 19:32:00,11.79,11.862,11.758,11.78,400000.0
2006-10-20 19:34:00,11.831,11.873,11.753,11.826,450000.0
2006-10-20 19:35:00,11.827,11.874,11.732,11.842,500000.0
2006-10-20 19:36:00,11.784,11.868,11.784,11.839,350000.0
2006-10-20 19:37:00,11.845,11.889,11.77,11.881,350000.0
2006-10-20 19:38:00,11.81,11.831,11.73,11.831,400000.0
2006-10-20 19:39:00,11.826,11.859,11.736,11.859,350000.0
2006-10-20 19:40:00,11.847,11.876,11.73,11.775,350000.0
2006-10-20 19:41:00,11.776,11.815,11.733,11.805,250000.0
2006-10-20 19:42:00,11.871,11.937,11.805,11.869,600000.0
2006-10-20 19:43:00,11.777,11.89,11.777,11.785,300000.0
2006-10-20 19:44:00,11.863,11.863,11.764,11.781,400000.0
2006-10-20 19:45:00,11.817,11.828,11.732,11.732,250000.0
2006-10-20 19:46:00,11.808,11.849,11.752,11.772,550000.0
2006-10-20 19:47:00,11.824,11.828,11.786,11.828,250000.0
2006-10-20 19:48:00,11.847,11.864,11.759,11.821,550000.0
2006-10-20 19:49:00,11.756,11.888,11.748,11.847,650000.0
2006-10-20 19:51:00,11.872,11.872,11.808,11.846,300000.0
2006-10-20 19:52:00,11.829,11.882,11.773,11.869,600000.0
2006-10-20 19:53:00,11.77,11.853,11.716,11.853,250000.0
2006-10-20 19:54:00,11.772,11.772,11.772,11.772,50000.0
2006-10-20 19:56:00,11.734,11.86,11.734,11.86,150000.0
2006-10-20 19:58:00,11.79,11.862,11.779,11.862,400000.0
2006-10-20 19:59:00,11.794,11.9,11.741,11.741,550000.0
2006-10-20 20:00:00,11.737,11.814,11.733,11.748,350000.0
2006-10-20 20:01:00,11.746,11.847,11.72,11.739,450000.0
2006-10-20 20:02:00,11.82,11.852,11.769,11.852,200000.0
2006-10-20 20:03:00,11.821,11.901,11.783,11.789,300000.0
2006-10-20 20:04:00,11.755,11.876,11.75,11.805,450000.0
2006-10-20 20:05:00,11.838,11.853,11.726,11.852,650000.0
2006-10-20 20:06:00,11.737,11.806,11.682,11.806,450000.0
2006-10-20 20:07:00,11.831,11.842,11.734,11.842,450000.0
2006-10-20 20:08:00,11.874,11.874,11.75,11.817,350000.0
2006-10-20 20:10:00,11.836,11.836,11.728,11.792,400000.0
2006-10-20 20:11:00,11.732,11.879,11.728,11.758,350000.0
2006-10-20 20:12:00,11.8,11.825,11.728,11.816,350000.0
2006-10-20 20:13:00,11.754,11.892,11.751,11.751,300000.0
2006-10-20 20:14:00,11.812,11.833,11.748,11.832,300000.0
2006-10-20 20:15:00,11.753,11.797,11.739,11.797,150000.0
2006-10-20 20:16:00,11.856,11.858,11.741,11.741,500000.0
2006-10-20 20:18:00,11.852,11.852,11.722,11.722,250000.0
2006-10-20 20:19:00,11.748,11.822,11.69,11.752,300000.0
2006-10-20 20:20:00,11.753,11.863,11.719,11.734,600000.0
2006-10-20 20:21:00,11.727,11.838,11.727,11.829,400000.0
2006-10-20 20:22:00,11.698,11.833,11.698,11.833,250000.0
2006-10-20 20:23:00,11.726,11.931,11.726,11.835,550000.0
2006-10-20 20:24:00,11.83,11.842,11.83,11.842,100000.0
2006-10-20 20:25:00,11.872,11.876,11.75,11.824,400000.0
2006-10-20 20:26:00,11.807,11.807,11.764,11.764,100000.0
2006-10-20 20:27:00,11.792,11.846,11.719,11.797,650000.0
2006-10-20 20:28:00,11.836,11.836,11.741,11.802,400000.0
2006-10-20 20:30:00,11.815,11.815,11.723,11.759,200000.0
2006-10-20 20:31:00,11.849,11.849,11.741,11.741,100000.0
2006-10-20 20:32:00,11.735,11.818,11.734,11.804,300000.0
2006-10-20 20:33:00,11.727,11.865,11.727,11.863,250000.0
2006-10-20 20:35:00,11.837,11.837,11.753,11.785,200000.0
2006-10-20 20:36:00,11.763,11.838,11.757,11.831,400000.0
2006-10-20 20:37:00,11.775,11.86,11.775,11.836,300000.0
2006-10-20 20:39:00,11.878,11.878,11.736,11.768,350000.0
2006-10-20 20:40:00,11.847,11.866,11.721,11.723,400000.0
2006-10-20 20:41:00,11.778,11.832,11.711,11.832,500000.0
2006-10-20 20:42:00,11.713,11.832,11.713,11.72,400000.0
2006-10-20 20:43:00,11.808,11.846,11.728,11.728,300000.0
2006-10-20 20:44:00,11.759,11.879,11.759,11.848,400000.0
2006-10-20 20:45:00,11.825,11.841,11.707,11.817,550000.0
2006-10-20 20:47:00,11.801,11.851,11.703,11.845,500000.0
2006-10-20 20:48:00,11.797,11.845,11.717,11.835,550000.0
2006-10-20 20:49:00,11.719,11.826,11.709,11.78,350000.0
2006-10-20 20:50:00,11.829,11.829,11.715,11.732,450000.0
2006-10-20 20:51:00,11.777,11.798,11.748,11.748,250000.0
2006-10-20 20:52:00,11.841,11.841,11.774,11.786,250000.0
2006-10-20 20:53:00,11.8,11.818,11.733,11.818,350000.0
2006-10-20 20:54:00,11.764,11.831,11.713,11.772,400000.0
2006-10-20 20:55:00,11.755,11.873,11.755,11.83,250000.0
2006-10-20 20:56:00,11.734,11.827,11.674,11.75,550000.0
2006-10-20 20:57:00,11.711,11.816,11.667,11.699,400000.0
2006-10-20 20:58:00,11.809,11.84,11.741,11.791,500000.0
2006-10-20 20:59:00,11.729,11.818,11.703,11.777,450000.0
2006-10-20 21:01:00,11.75,11.864,11.74,11.74,350000.0
2006-10-20 21:02:00,11.773,11.815,11.738,11.8,450000.0
2006-10-20 21:03:00,11.768,11.82,11.768,11.773,250000.0
2006-10-20 21:04:00,11.782,11.862,11.748,11.748,300000.0
2006-10-20 21:05:00,11.844,11.844,11.821,11.821,100000.0
2006-10-20 21:06:00,11.823,11.843,11.723,11.762,600000.0
2006-10-20 21:07:00,11.854,11.854,11.744,11.744,250000.0
2006-10-20 21:08:00,11.813,11.829,11.749,11.777,500000.0
2006-10-20 21:09:00,11.845,11.845,11.73,11.772,300000.0
2006-10-20 21:10:00,11.749,11.815,11.725,11.777,350000.0
2006-10-20 21:11:00,11.747,11.814,11.725,11.788,600000.0
2006-10-20 21:12:00,11.754,11.91,11.725,11.725,400000.0
2006-10-20 21:13:00,11.817,11.846,11.713,11.765,450000.0
2006-10-20 21:14:00,11.787,11.808,11.752,11.808,250000.0
2006-10-20 21:15:00,11.803,11.833,11.725,11.733,400000.0
2006-10-20 21:16:00,11.799,11.881,11.773,11.816,400000.0
2006-10-20 21:17:00,11.725,11.826,11.72,11.826,400000.0
2006-10-20 21:18:00,11.759,11.843,11.689,11.733,550000.0
2006-10-20 21:19:00,11.812,11.812,11.673,11.788,450000.0
2006-10-20 21:20:00,11.742,11.799,11.684,11.718,550000.0
2006-10-20 21:21:00,11.741,11.827,11.728,11.728,550000.0
2006-10-20 21:22:00,11.812,11.837,11.729,11.797,500000.0
2006-10-20 21:23:00,11.721,11.834,11.713,11.831,350000.0
2006-10-20 21:25:00,11.759,11.857,11.759,11.83,350000.0
2006-10-20 21:26:00,11.82,11.846,11.82,11.846,100000.0
2006-10-20 21:27:00,11.766,11.807,11.72,11.72,150000.0
2006-10-20 21:29:00,11.74,11.848,11.712,11.749,700000.0
2006-10-20 21:32:00,11.746,11.814,11.704,11.793,700000.0
2006-10-20 21:35:00,11.817,11.817,11.738,11.772,200000.0
2006-10-20 21:40:00,11.818,11.828,11.706,11.782,300000.0
2006-10-20 21:41:00,11.79,11.802,11.721,11.769,500000.0
2006-10-20 21:42:00,11.81,11.821,11.709,11.756,600000.0
2006-10-20 21:43:00,11.836,11.888,11.732,11.83,650000.0
2006-10-20 21:46:00,11.787,11.862,11.729,11.856,800000.0
2006-10-20 21:47:00,11.766,11.845,11.766,11.845,100000.0
2006-10-20 21:49:00,11.795,11.827,11.759,11.827,400000.0
2006-10-20 21:50:00,11.761,11.833,11.761,11.761,350000.0
2006-10-20 21:51:00,11.834,11.855,11.834,11.855,100000.0
2006-10-20 21:52:00,11.815,11.832,11.724,11.758,300000.0
2006-10-20 21:53:00,11.699,11.785,11.699,11.785,350000.0
2006-10-20 21:56:00,11.723,11.795,11.686,11.795,450000.0
2006-10-20 21:57:00,11.743,11.835,11.743,11.75,250000.0
2006-10-20 21:58:00,11.824,11.827,11.782,11.782,150000.0
2006-10-20 21:59:00,11.796,11.84,11.796,11.806,250000.0
2006-10-20 22:00:00,11.775,11.834,11.679,11.711,500000.0
2006-10-20 22:01:00,11.804,11.823,11.773,11.814,250000.0
2006-10-20 22:02:00,11.745,11.846,11.743,11.743,500000.0
2006-10-20 22:03:00,11.806,11.835,11.698,11.698,350000.0
2006-10-20 22:05:00,11.788,11.814,11.666,11.74,650000.0
2006-10-20 22:08:00,11.82,11.909,11.722,11.722,700000.0
2006-10-20 22:10:00,11.853,11.853,11.725,11.753,500000.0
2006-10-20 22:11:00,11.764,11.852,11.764,11.814,300000.0
2006-10-20 22:14:00,11.827,11.832,11.723,11.78,500000.0
2006-10-20 22:15:00,11.726,11.852,11.726,11.811,450000.0
2006-10-20 22:16:00,11.817,11.834,11.719,11.813,400000.0
2006-10-20 22:18:00,11.815,11.815,11.715,11.754,200000.0
2006-10-20 22:20:00,11.834,11.84,11.741,11.81,400000.0
2006-10-20 22:23:00,11.766,11.848,11.763,11.826,250000.0
2006-10-20 22:27:00,11.817,11.817,11.716,11.755,200000.0
2006-10-20 22:29:00,11.797,11.819,11.737,11.802,450000.0
2006-10-20 22:33:00,11.732,11.852,11.725,11.771,700000.0
2006-10-20 22:34:00,11.812,11.892,11.731,11.848,400000.0
2006-10-20 22:35:00,11.811,11.872,11.768,11.831,350000.0
2006-10-20 22:36:00,11.84,11.84,11.741,11.822,600000.0
2006-10-20 22:39:00,11.819,11.872,11.756,11.756,550000.0
2006-10-20 22:40:00,11.723,11.827,11.716,11.822,400000.0
2006-10-20 22:43:00,11.836,11.836,11.786,11.786,100000.0
2006-10-20 22:45:00,11.837,11.837,11.694,11.738,350000.0
2006-10-20 22:46:00,11.807,11.868,11.802,11.868,200000.0
2006-10-20 22:47:00,11.871,11.871,11.742,11.804,550000.0
2006-10-20 22:48:00,11.772,11.878,11.749,11.876,350000.0
2006-10-20 22:49:00,11.768,11.8,11.767,11.771,250000.0
2006-10-20 22:50:00,11.854,11.854,11.731,11.832,450000.0
2006-10-20 22:52:00,11.817,11.817,11.817,11.817,100000.0
2006-10-20 22:54:00,11.806,11.806,11.798,11.798,100000.0
2006-10-20 22:56:00,11.807,11.836,11.75,11.789,300000.0
2006-10-22 23:00:00,11.84,11.84,11.76,11.793,200000.0
2006-10-22 23:02:00,11.836,11.836,11.736,11.774,200000.0
2006-10-22 23:11:00,11.839,11.853,11.755,11.851,450000.0
2006-10-22 23:13:00,11.853,11.853,11.77,11.803,200000.0
2006-10-22 23:18:00,11.846,11.846,11.745,11.785,200000.0
2006-10-22 23:32:00,11.854,11.854,11.77,11.804,200000.0
2006-10-22 23:41:00,11.885,11.885,11.819,11.831,300000.0
2006-10-22 23:51:00,11.853,11.853,11.77,11.803,200000.0
2006-10-22 23:54:00,11.847,11.847,11.746,11.785,200000.0
2006-10-23 00:00:00,11.797,11.838,11.767,11.816,450000.0
2006-10-23 00:01:00,11.865,11.865,11.751,11.829,500000.0
2006-10-23 00:02:00,11.823,11.879,11.775,11.78,550000.0
2006-10-23 00:03:00,11.767,11.839,11.741,11.745,250000.0
2006-10-23 00:05:00,11.84,11.873,11.734,11.812,600000.0
2006-10-23 00:08:00,11.769,11.805,11.738,11.741,350000.0
2006-10-23 00:09:00,11.812,11.861,11.758,11.837,250000.0
2006-10-23 00:11:00,11.859,11.859,11.733,11.745,400000.0
2006-10-23 00:12:00,11.88,11.88,11.787,11.854,350000.0
2006-10-23 00:16:00,11.815,11.855,11.735,11.829,450000.0
2006-10-23 00:21:00,11.82,11.824,11.82,11.824,100000.0
2006-10-23 00:26:00,11.832,11.832,11.732,11.773,200000.0
2006-10-23 00:31:00,11.799,11.872,11.721,11.838,700000.0
2006-10-23 00:32:00,11.795,11.85,11.746,11.746,400000.0
2006-10-23 00:37:00,11.773,11.865,11.737,11.737,400000.0
2006-10-23 00:39:00,11.845,11.845,11.753,11.789,200000.0
2006-10-23 00:41:00,11.844,11.844,11.754,11.794,250000.0
2006-10-23 00:42:00,11.864,11.864,11.855,11.855,150000.0
2006-10-23 00:43:00,11.826,11.859,11.746,11.779,500000.0
2006-10-23 00:44:00,11.814,11.838,11.793,11.803,300000.0
2006-10-23 00:46:00,11.836,11.836,11.748,11.797,450000.0
2006-10-23 00:47:00,11.807,11.807,11.733,11.74,300000.0
2006-10-23 00:48:00,11.833,11.833,11.694,11.788,700000.0
2006-10-23 00:49:00,11.781,11.828,11.709,11.709,550000.0
2006-10-23 00:50:00,11.773,11.814,11.666,11.814,650000.0
2006-10-23 00:51:00,11.746,11.785,11.727,11.752,500000.0
2006-10-23 00:52:00,11.836,11.849,11.725,11.796,400000.0
2006-10-23 00:53:00,11.687,11.79,11.683,11.741,400000.0
2006-10-23 00:54:00,11.691,11.757,11.65,11.752,400000.0
2006-10-23 00:55:00,11.687,11.701,11.66,11.66,250000.0
2006-10-23 00:57:00,11.789,11.789,11.651,11.691,450000.0
2006-10-23 00:58:00,11.691,11.707,11.607,11.7,250000.0
2006-10-23 00:59:00,11.726,11.788,11.647,11.748,800000.0
2006-10-23 01:01:00,11.726,11.743,11.636,11.685,600000.0
2006-10-23 01:02:00,11.736,11.736,11.66,11.736,300000.0
2006-10-23 01:03:00,11.666,11.762,11.621,11.762,550000.0
2006-10-23 01:04:00,11.662,11.761,11.628,11.744,550000.0
2006-10-23 01:05:00,11.723,11.767,11.63,11.706,300000.0
2006-10-23 01:07:00,11.739,11.739,11.6,11.688,300000.0
2006-10-23 01:08:00,11.62,11.631,11.62,11.631,100000.0
2006-10-23 01:11:00,11.737,11.757,11.645,11.663,800000.0
2006-10-23 01:12:00,11.744,11.771,11.66,11.726,300000.0
2006-10-23 01:14:00,11.619,11.759,11.619,11.759,350000.0
2006-10-23 01:15:00,11.662,11.734,11.662,11.721,200000.0
2006-10-23 01:16:00,11.71,11.71,11.603,11.679,600000.0
2006-10-23 01:17:00,11.697,11.748,11.632,11.703,500000.0
2006-10-23 01:18:00,11.649,11.716,11.631,11.716,300000.0
2006-10-23 01:19:00,11.704,11.738,11.643,11.73,350000.0
2006-10-23 01:20:00,11.682,11.717,11.602,11.717,350000.0
2006-10-23 01:21:00,11.674,11.735,11.657,11.657,350000.0
2006-10-23 01:22:00,11.712,11.716,11.617,11.67,350000.0
2006-10-23 01:23:00,11.692,11.701,11.645,11.687,350000.0
2006-10-23 01:24:00,11.718,11.76,11.637,11.705,250000.0
2006-10-23 01:25:00,11.72,11.782,11.663,11.663,300000.0
2006-10-23 01:26:00,11.731,11.745,11.611,11.687,250000.0
2006-10-23 01:27:00,11.673,11.727,11.673,11.711,200000.0
2006-10-23 01:28:00,11.733,11.733,11.611,11.699,550000.0
2006-10-23 01:29:00,11.677,11.739,11.623,11.687,300000.0
2006-10-23 01:30:00,11.684,11.727,11.635,11.716,350000.0
2006-10-23 01:31:00,11.657,11.752,11.654,11.68,400000.0
2006-10-23 01:33:00,11.659,11.728,11.646,11.711,300000.0
2006-10-23 01:34:00,11.617,11.719,11.588,11.679,400000.0
2006-10-23 01:35:00,11.716,11.721,11.645,11.721,550000.0
2006-10-23 01:36:00,11.644,11.71,11.644,11.71,450000.0
2006-10-23 01:40:00,11.638,11.79,11.638,11.731,500000.0
2006-10-23 01:41:00,11.675,11.703,11.575,11.611,350000.0
2006-10-23 01:42:00,11.595,11.735,11.595,11.613,400000.0
2006-10-23 01:44:00,11.649,11.699,11.614,11.697,350000.0
2006-10-23 01:45:00,11.652,11.755,11.637,11.665,550000.0
2006-10-23 01:46:00,11.658,11.753,11.6,11.728,450000.0
2006-10-23 01:47:00,11.624,11.764,11.624,11.764,400000.0
2006-10-23 01:49:00,11.714,11.714,11.614,11.654,200000.0
2006-10-23 01:54:00,11.698,11.741,11.644,11.674,350000.0
2006-10-23 01:55:00,11.707,11.725,11.647,11.725,300000.0
2006-10-23 01:56:00,11.699,11.724,11.639,11.705,400000.0
2006-10-23 01:57:00,11.737,11.749,11.633,11.714,350000.0
2006-10-23 02:00:00,11.702,11.702,11.6,11.697,400000.0
2006-10-23 02:01:00,11.634,11.745,11.601,11.718,350000.0
2006-10-23 02:02:00,11.621,11.681,11.564,11.681,550000.0
2006-10-23 02:03:00,11.702,11.702,11.583,11.648,250000.0
2006-10-23 02:04:00,11.607,11.677,11.584,11.584,250000.0
2006-10-23 02:05:00,11.645,11.743,11.629,11.743,350000.0
2006-10-23 02:06:00,11.632,11.775,11.625,11.752,350000.0
2006-10-23 02:07:00,11.701,11.76,11.637,11.76,350000.0
2006-10-23 02:08:00,11.744,11.756,11.662,11.747,500000.0
2006-10-23 02:09:00,11.653,11.766,11.633,11.766,300000.0
2006-10-23 02:10:00,11.726,11.743,11.632,11.632,400000.0
2006-10-23 02:11:00,11.762,11.762,11.655,11.659,250000.0
2006-10-23 02:12:00,11.77,11.801,11.696,11.71,400000.0
2006-10-23 02:13:00,11.622,11.706,11.591,11.595,400000.0
2006-10-23 02:14:00,11.644,11.748,11.593,11.748,900000.0
2006-10-23 02:15:00,11.665,11.834,11.665,11.79,750000.0
2006-10-23 02:16:00,11.696,11.779,11.682,11.682,450000.0
2006-10-23 02:17:00,11.72,11.753,11.647,11.753,500000.0
2006-10-23 02:18:00,11.677,11.804,11.677,11.788,350000.0
2006-10-23 02:19:00,11.776,11.823,11.695,11.695,450000.0
2006-10-23 02:20:00,11.8,11.8,11.722,11.774,350000.0
2006-10-23 02:21:00,11.75,11.791,11.703,11.727,450000.0
2006-10-23 02:22:00,11.739,11.784,11.687,11.687,250000.0
2006-10-23 02:23:00,11.819,11.819,11.649,11.745,500000.0
2006-10-23 02:24:00,11.732,11.795,11.676,11.713,400000.0
2006-10-23 02:25:00,11.68,11.772,11.662,11.747,350000.0
2006-10-23 02:26:00,11.676,11.779,11.676,11.769,600000.0
2006-10-23 02:27:00,11.704,11.826,11.695,11.733,600000.0
2006-10-23 02:28:00,11.672,11.814,11.672,11.727,600000.0
2006-10-23 02:29:00,11.73,11.738,11.664,11.705,250000.0
2006-10-23 02:30:00,11.755,11.802,11.662,11.776,400000.0
2006-10-23 02:31:00,11.68,11.769,11.653,11.75,300000.0
2006-10-23 02:32:00,11.702,11.802,11.639,11.639,350000.0
2006-10-23 02:33:00,11.766,11.766,11.618,11.733,550000.0
2006-10-23 02:34:00,11.806,11.838,11.703,11.733,500000.0
2006-10-23 02:35:00,11.686,11.77,11.686,11.735,350000.0
2006-10-23 02:36:00,11.745,11.763,11.669,11.675,300000.0
2006-10-23 02:37:00,11.685,11.831,11.685,11.788,600000.0
2006-10-23 02:38:00,11.73,11.777,11.652,11.671,600000.0
2006-10-23 02:39:00,11.678,11.781,11.669,11.701,350000.0
2006-10-23 02:40:00,11.765,11.786,11.73,11.73,350000.0
2006-10-23 02:41:00,11.738,11.789,11.668,11.789,250000.0
2006-10-23 02:42:00,11.715,11.798,11.671,11.745,350000.0
2006-10-23 02:44:00,11.769,11.769,11.631,11.676,500000.0
2006-10-23 02:45:00,11.765,11.765,11.676,11.676,350000.0
2006-10-23 02:47:00,11.713,11.765,11.655,11.655,400000.0
2006-10-23 02:48:00,11.699,11.777,11.66,11.66,350000.0
2006-10-23 02:50:00,11.745,11.745,11.653,11.689,200000.0
2006-10-23 02:53:00,11.748,11.787,11.647,11.698,400000.0
2006-10-23 02:54:00,11.734,11.823,11.663,11.751,500000.0
2006-10-23 02:55:00,11.655,11.799,11.655,11.799,700000.0
2006-10-23 02:56:00,11.67,11.811,11.67,11.788,400000.0
2006-10-23 02:57:00,11.7,11.782,11.688,11.688,400000.0
2006-10-23 02:58:00,11.733,11.756,11.637,11.664,500000.0
2006-10-23 02:59:00,11.749,11.755,11.635,11.728,550000.0
2006-10-23 03:01:00,11.745,11.745,11.666,11.701,200000.0
2006-10-23 03:03:00,11.692,11.786,11.676,11.715,300000.0
2006-10-23 03:04:00,11.754,11.77,11.678,11.745,500000.0
2006-10-23 03:05:00,11.754,11.789,11.673,11.706,450000.0
2006-10-23 03:06:00,11.687,11.749,11.644,11.705,300000.0
2006-10-23 03:07:00,11.657,11.784,11.657,11.761,350000.0
2006-10-23 03:08:00,11.694,11.782,11.676,11.676,350000.0
2006-10-23 03:09:00,11.751,11.797,11.679,11.684,400000.0
2006-10-23 03:10:00,11.686,11.793,11.68,11.793,250000.0
2006-10-23 03:11:00,11.742,11.769,11.675,11.731,900000.0
2006-10-23 03:12:00,11.763,11.852,11.693,11.693,350000.0
2006-10-23 03:13:00,11.776,11.776,11.639,11.732,300000.0
2006-10-23 03:14:00,11.672,11.781,11.658,11.692,550000.0
2006-10-23 03:15:00,11.745,11.797,11.682,11.755,700000.0
2006-10-23 03:16:00,11.734,11.777,11.666,11.752,850000.0
2006-10-23 03:17:00,11.785,11.787,11.669,11.751,550000.0
2006-10-23 03:18:00,11.806,11.806,11.706,11.771,450000.0
2006-10-23 03:19:00,11.753,11.814,11.669,11.669,800000.0
2006-10-23 03:20:00,11.666,11.86,11.661,11.661,850000.0
2006-10-23 03:21:00,11.742,11.844,11.676,11.676,350000.0
2006-10-23 03:22:00,11.773,11.836,11.672,11.76,550000.0
2006-10-23 03:23:00,11.709,11.763,11.673,11.709,250000.0
2006-10-23 03:24:00,11.69,11.768,11.649,11.768,450000.0
2006-10-23 03:25:00,11.796,11.796,11.679,11.733,400000.0
2006-10-23 03:26:00,11.806,11.807,11.681,11.714,350000.0
2006-10-23 03:27:00,11.684,11.785,11.684,11.785,550000.0
2006-10-23 03:29:00,11.786,11.802,11.689,11.761,400000.0
2006-10-23 03:30:00,11.799,11.832,11.708,11.772,350000.0
2006-10-23 03:31:00,11.691,11.768,11.684,11.754,250000.0
2006-10-23 03:32:00,11.763,11.763,11.656,11.718,250000.0
2006-10-23 03:33:00,11.759,11.762,11.642,11.724,600000.0
2006-10-23 03:34:00,11.658,11.785,11.658,11.75,300000.0
2006-10-23 03:35:00,11.784,11.786,11.667,11.739,500000.0
2006-10-23 03:36:00,11.738,11.771,11.653,11.756,550000.0
2006-10-23 03:38:00,11.756,11.783,11.688,11.718,250000.0
2006-10-23 03:39:00,11.676,11.8,11.676,11.741,200000.0
2006-10-23 03:43:00,11.676,11.829,11.676,11.749,400000.0
2006-10-23 03:44:00,11.788,11.788,11.682,11.682,150000.0
2006-10-23 03:45:00,11.741,11.753,11.675,11.731,550000.0
2006-10-23 03:46:00,11.643,11.796,11.643,11.796,250000.0
2006-10-23 03:47:00,11.692,11.819,11.682,11.739,250000.0
2006-10-23 03:50:00,11.661,11.757,11.651,11.753,500000.0
2006-10-23 03:51:00,11.778,11.781,11.649,11.718,350000.0
2006-10-23 03:52:00,11.725,11.77,11.676,11.744,450000.0
2006-10-23 03:53:00,11.673,11.773,11.632,11.632,350000.0
2006-10-23 03:54:00,11.749,11.784,11.654,11.705,400000.0
2006-10-23 03:55:00,11.669,11.781,11.653,11.781,400000.0
2006-10-23 03:56:00,11.718,11.781,11.694,11.703,400000.0
2006-10-23 03:57:00,11.764,11.77,11.668,11.723,300000.0
2006-10-23 03:58:00,11.749,11.863,11.67,11.773,900000.0
2006-10-23 03:59:00,11.752,11.778,11.657,11.778,550000.0
2006-10-23 04:02:00,11.747,11.758,11.664,11.695,350000.0
2006-10-23 04:04:00,11.741,11.798,11.674,11.71,350000.0
2006-10-23 04:05:00,11.679,11.805,11.671,11.764,200000.0
2006-10-23 04:06:00,11.69,11.779,11.667,11.761,350000.0
2006-10-23 04:07:00,11.777,11.795,11.661,11.795,250000.0
2006-10-23 04:14:00,11.766,11.773,11.703,11.736,300000.0
2006-10-23 04:15:00,11.742,11.766,11.664,11.745,500000.0
2006-10-23 04:17:00,11.679,11.8,11.679,11.787,350000.0
2006-10-23 04:18:00,11.784,11.784,11.675,11.675,250000.0
2006-10-23 04:19:00,11.73,11.776,11.722,11.746,250000.0
2006-10-23 04:22:00,11.67,11.749,11.645,11.663,550000.0
2006-10-23 04:23:00,11.784,11.785,11.656,11.66,350000.0
2006-10-23 04:24:00,11.743,11.759,11.632,11.745,450000.0
2006-10-23 04:25:00,11.758,11.816,11.671,11.671,650000.0
2006-10-23 04:26:00,11.644,11.839,11.644,11.654,500000.0
2006-10-23 04:27:00,11.769,11.807,11.722,11.776,300000.0
2006-10-23 04:28:00,11.787,11.802,11.701,11.784,350000.0
2006-10-23 04:29:00,11.696,11.784,11.687,11.717,550000.0
2006-10-23 04:30:00,11.663,11.792,11.663,11.792,550000.0
2006-10-23 04:33:00,11.695,11.839,11.67,11.812,800000.0
2006-10-23 04:34:00,11.757,11.799,11.712,11.752,600000.0
2006-10-23 04:35:00,11.769,11.806,11.693,11.693,650000.0
2006-10-23 04:38:00,11.752,11.775,11.689,11.715,450000.0
2006-10-23 04:39:00,11.794,11.794,11.694,11.765,550000.0
2006-10-23 04:40:00,11.724,11.766,11.697,11.697,350000.0
2006-10-23 04:44:00,11.739,11.799,11.684,11.748,450000.0
2006-10-23 04:45:00,11.804,11.804,11.718,11.758,350000.0
2006-10-23 04:46:00,11.788,11.788,11.66,11.748,350000.0
2006-10-23 04:47:00,11.748,11.751,11.675,11.675,300000.0
2006-10-23 04:48:00,11.798,11.801,11.669,11.698,350000.0
2006-10-23 04:49:00,11.779,11.832,11.696,11.715,250000.0
2006-10-23 04:50:00,11.722,11.722,11.661,11.692,150000.0
2006-10-23 04:51:00,11.657,11.773,11.657,11.755,250000.0
2006-10-23 04:52:00,11.782,11.799,11.699,11.792,300000.0
2006-10-23 04:53:00,11.765,11.765,11.676,11.676,100000.0
2006-10-23 04:57:00,11.808,11.811,11.708,11.778,250000.0
2006-10-23 04:58:00,11.781,11.781,11.645,11.713,300000.0
2006-10-23 04:59:00,11.763,11.763,11.691,11.691,150000.0
2006-10-23 05:00:00,11.702,11.752,11.661,11.752,250000.0
2006-10-23 05:05:00,11.759,11.762,11.669,11.762,400000.0
2006-10-23 05:06:00,11.749,11.749,11.68,11.748,300000.0
2006-10-23 05:10:00,11.743,11.807,11.688,11.775,500000.0
2006-10-23 05:11:00,11.785,11.817,11.723,11.755,500000.0
2006-10-23 05:13:00,11.667,11.757,11.667,11.757,150000.0
2006-10-23 05:14:00,11.749,11.814,11.663,11.714,850000.0
2006-10-23 05:15:00,11.746,11.746,11.665,11.675,350000.0
2006-10-23 05:17:00,11.787,11.787,11.652,11.716,400000.0
2006-10-23 05:18:00,11.778,11.778,11.632,11.712,200000.0
2006-10-23 05:19:00,11.761,11.79,11.653,11.773,250000.0
2006-10-23 05:20:00,11.777,11.815,11.69,11.69,300000.0
2006-10-23 05:21:00,11.735,11.81,11.735,11.765,250000.0
2006-10-23 05:22:00,11.763,11.815,11.678,11.774,500000.0
2006-10-23 05:23:00,11.726,11.816,11.726,11.816,200000.0
2006-10-23 05:26:00,11.785,11.822,11.702,11.822,250000.0
2006-10-23 05:27:00,11.782,11.807,11.687,11.749,300000.0
2006-10-23 05:28:00,11.76,11.797,11.728,11.793,350000.0
2006-10-23 05:29:00,11.703,11.791,11.698,11.719,350000.0
2006-10-23 05:30:00,11.814,11.814,11.733,11.77,300000.0
2006-10-23 05:31:00,11.758,11.798,11.691,11.769,350000.0
2006-10-23 05:32:00,11.752,11.783,11.7,11.783,250000.0
2006-10-23 05:33:00,11.786,11.827,11.722,11.722,300000.0
2006-10-23 05:34:00,11.818,11.818,11.661,11.731,800000.0
2006-10-23 05:36:00,11.813,11.813,11.678,11.799,250000.0
2006-10-23 05:37:00,11.781,11.801,11.713,11.801,250000.0
2006-10-23 05:38:00,11.768,11.77,11.768,11.77,100000.0
2006-10-23 05:39:00,11.787,11.815,11.716,11.811,550000.0
2006-10-23 05:40:00,11.736,11.75,11.648,11.75,400000.0
2006-10-23 05:41:00,11.761,11.802,11.71,11.802,350000.0
2006-10-23 05:42:00,11.765,11.765,11.681,11.681,300000.0
2006-10-23 05:43:00,11.78,11.799,11.685,11.685,250000.0
2006-10-23 05:44:00,11.809,11.809,11.675,11.682,400000.0
2006-10-23 05:45:00,11.804,11.805,11.666,11.805,500000.0
2006-10-23 05:46:00,11.792,11.792,11.756,11.756,200000.0
2006-10-23 05:48:00,11.754,11.784,11.662,11.662,300000.0
2006-10-23 05:49:00,11.75,11.758,11.75,11.758,100000.0
2006-10-23 05:50:00,11.79,11.79,11.677,11.7,450000.0
2006-10-23 05:51:00,11.725,11.772,11.642,11.743,650000.0
2006-10-23 05:52:00,11.758,11.79,11.65,11.766,600000.0
2006-10-23 05:54:00,11.714,11.745,11.698,11.712,300000.0
2006-10-23 05:55:00,11.696,11.761,11.66,11.695,400000.0
2006-10-23 05:56:00,11.76,11.76,11.662,11.736,400000.0
2006-10-23 05:57:00,11.718,11.77,11.681,11.77,250000.0
2006-10-23 05:58:00,11.732,11.773,11.702,11.715,350000.0
2006-10-23 06:03:00,11.701,11.8,11.701,11.721,350000.0
2006-10-23 06:04:00,11.767,11.792,11.658,11.686,450000.0
2006-10-23 06:05:00,11.742,11.803,11.672,11.672,300000.0
2006-10-23 06:06:00,11.74,11.81,11.686,11.779,300000.0
2006-10-23 06:07:00,11.722,11.775,11.685,11.699,450000.0
2006-10-23 06:08:00,11.77,11.796,11.664,11.768,450000.0
2006-10-23 06:09:00,11.687,11.772,11.687,11.772,250000.0
2006-10-23 06:10:00,11.727,11.791,11.727,11.766,250000.0
2006-10-23 06:11:00,11.752,11.763,11.719,11.719,150000.0
2006-10-23 06:14:00,11.796,11.796,11.685,11.777,550000.0
2006-10-23 06:15:00,11.771,11.805,11.665,11.701,800000.0
2006-10-23 06:16:00,11.785,11.801,11.713,11.771,550000.0
2006-10-23 06:17:00,11.811,11.811,11.685,11.809,500000.0
2006-10-23 06:19:00,11.786,11.786,11.707,11.742,200000.0
2006-10-23 06:21:00,11.783,11.824,11.752,11.824,200000.0
2006-10-23 06:22:00,11.734,11.835,11.675,11.795,400000.0
2006-10-23 06:23:00,11.836,11.836,11.706,11.706,350000.0
2006-10-23 06:24:00,11.778,11.781,11.661,11.781,350000.0
2006-10-23 06:25:00,11.799,11.816,11.719,11.787,350000.0
2006-10-23 06:26:00,11.798,11.808,11.703,11.716,650000.0
2006-10-23 06:27:00,11.82,11.842,11.772,11.819,300000.0
2006-10-23 06:28:00,11.703,11.812,11.699,11.762,400000.0
2006-10-23 06:29:00,11.781,11.845,11.738,11.845,350000.0
2006-10-23 06:30:00,11.816,11.846,11.738,11.836,250000.0
2006-10-23 06:31:00,11.806,11.859,11.736,11.755,500000.0
2006-10-23 06:32:00,11.77,11.792,11.705,11.705,150000.0
2006-10-23 06:33:00,11.708,11.82,11.704,11.75,500000.0
2006-10-23 06:34:00,11.852,11.855,11.733,11.733,250000.0
2006-10-23 06:35:00,11.803,11.852,11.703,11.852,550000.0
2006-10-23 06:36:00,11.806,11.806,11.694,11.749,400000.0
2006-10-23 06:37:00,11.757,11.825,11.665,11.751,750000.0
2006-10-23 06:38:00,11.743,11.813,11.68,11.799,600000.0
2006-10-23 06:39:00,11.694,11.82,11.694,11.784,400000.0
2006-10-23 06:40:00,11.768,11.823,11.734,11.734,350000.0
2006-10-23 06:41:00,11.853,11.853,11.808,11.808,350000.0
2006-10-23 06:42:00,11.808,11.831,11.712,11.712,400000.0
2006-10-23 06:43:00,11.813,11.827,11.707,11.737,250000.0
2006-10-23 06:44:00,11.777,11.821,11.705,11.713,500000.0
2006-10-23 06:45:00,11.808,11.827,11.71,11.71,300000.0
2006-10-23 06:46:00,11.844,11.867,11.733,11.733,350000.0
2006-10-23 06:47:00,11.811,11.83,11.626,11.803,800000.0
2006-10-23 06:48:00,11.732,11.832,11.673,11.673,550000.0
2006-10-23 06:49:00,11.811,11.811,11.702,11.794,200000.0
2006-10-23 06:50:00,11.805,11.859,11.776,11.859,250000.0
2006-10-23 06:52:00,11.838,11.847,11.739,11.818,550000.0
2006-10-23 06:53:00,11.761,11.836,11.685,11.707,500000.0
2006-10-23 06:54:00,11.844,11.844,11.734,11.81,550000.0
2006-10-23 06:55:00,11.794,11.808,11.734,11.802,400000.0
2006-10-23 06:56:00,11.704,11.788,11.695,11.695,400000.0
2006-10-23 06:57:00,11.794,11.833,11.733,11.789,250000.0
2006-10-23 06:58:00,11.814,11.84,11.729,11.729,350000.0
2006-10-23 06:59:00,11.739,11.854,11.701,11.762,300000.0
2006-10-23 07:00:00,11.789,11.805,11.711,11.802,400000.0
2006-10-23 07:01:00,11.748,11.789,11.707,11.789,250000.0
2006-10-23 07:02:00,11.776,11.803,11.699,11.803,300000.0
2006-10-23 07:04:00,11.851,11.851,11.739,11.739,250000.0
2006-10-23 07:06:00,11.828,11.858,11.72,11.72,350000.0
2006-10-23 07:07:00,11.799,11.802,11.713,11.738,400000.0
2006-10-23 07:08:00,11.737,11.859,11.737,11.791,400000.0
2006-10-23 07:11:00,11.838,11.853,11.757,11.789,300000.0
2006-10-23 07:12:00,11.856,11.856,11.72,11.845,500000.0
2006-10-23 07:13:00,11.761,11.821,11.709,11.821,350000.0
2006-10-23 07:14:00,11.761,11.831,11.757,11.782,550000.0
2006-10-23 07:15:00,11.826,11.826,11.717,11.782,350000.0
2006-10-23 07:16:00,11.698,11.823,11.698,11.82,300000.0
2006-10-23 07:17:00,11.753,11.836,11.735,11.812,600000.0
2006-10-23 07:18:00,11.808,11.833,11.716,11.798,700000.0
2006-10-23 07:21:00,11.739,11.791,11.687,11.729,350000.0
2006-10-23 07:22:00,11.811,11.811,11.694,11.773,350000.0
2006-10-23 07:23:00,11.82,11.835,11.688,11.793,350000.0
2006-10-23 07:24:00,11.793,11.804,11.671,11.77,550000.0
2006-10-23 07:30:00,11.764,11.855,11.714,11.846,500000.0
2006-10-23 07:31:00,11.816,11.816,11.795,11.8,250000.0
2006-10-23 07:32:00,11.757,11.814,11.716,11.736,550000.0
2006-10-23 07:34:00,11.825,11.844,11.741,11.812,350000.0
2006-10-23 07:35:00,11.779,11.832,11.695,11.807,500000.0
2006-10-23 07:36:00,11.758,11.859,11.757,11.798,500000.0
2006-10-23 07:37:00,11.738,11.885,11.738,11.817,450000.0
2006-10-23 07:38:00,11.819,11.823,11.739,11.798,400000.0
2006-10-23 07:39:00,11.811,11.818,11.723,11.818,350000.0
2006-10-23 07:41:00,11.751,11.848,11.718,11.808,550000.0
2006-10-23 07:42:00,11.728,11.83,11.726,11.822,350000.0
2006-10-23 07:43:00,11.743,11.859,11.703,11.798,450000.0
2006-10-23 07:44:00,11.816,11.842,11.749,11.841,500000.0
2006-10-23 07:45:00,11.726,11.803,11.683,11.761,500000.0
2006-10-23 07:46:00,11.822,11.833,11.711,11.736,400000.0
2006-10-23 07:47:00,11.814,11.833,11.741,11.833,200000.0
2006-10-23 07:48:00,11.826,11.826,11.719,11.807,300000.0
2006-10-23 07:49:00,11.773,11.854,11.717,11.836,450000.0
2006-10-23 07:50:00,11.836,11.836,11.744,11.828,300000.0
2006-10-23 07:53:00,11.703,11.82,11.703,11.82,200000.0
2006-10-23 07:54:00,11.749,11.769,11.749,11.769,150000.0
2006-10-23 07:58:00,11.829,11.852,11.711,11.748,550000.0
2006-10-23 07:59:00,11.771,11.771,11.769,11.769,100000.0
2006-10-23 08:00:00,11.841,11.854,11.841,11.854,100000.0
2006-10-23 08:01:00,11.773,11.872,11.732,11.732,350000.0
2006-10-23 08:02:00,11.746,11.866,11.743,11.774,750000.0
2006-10-23 08:03:00,11.708,11.805,11.706,11.805,450000.0
2006-10-23 08:05:00,11.769,11.84,11.73,11.784,550000.0
2006-10-23 08:06:00,11.744,11.812,11.713,11.754,400000.0
2006-10-23 08:07:00,11.827,11.827,11.701,11.802,500000.0
2006-10-23 08:08:00,11.736,11.868,11.736,11.753,650000.0
2006-10-23 08:09:00,11.777,11.831,11.724,11.766,500000.0
2006-10-23 08:10:00,11.827,11.827,11.714,11.714,250000.0
2006-10-23 08:11:00,11.797,11.797,11.697,11.796,300000.0
2006-10-23 08:12:00,11.852,11.852,11.713,11.781,500000.0
2006-10-23 08:13:00,11.805,11.808,11.712,11.736,400000.0
2006-10-23 08:14:00,11.719,11.837,11.713,11.793,400000.0
2006-10-23 08:15:00,11.737,11.838,11.733,11.838,250000.0
2006-10-23 08:16:00,11.756,11.849,11.756,11.801,500000.0
2006-10-23 08:17:00,11.758,11.872,11.743,11.81,650000.0
2006-10-23 08:18:00,11.783,11.852,11.742,11.803,550000.0
2006-10-23 08:19:00,11.73,11.838,11.73,11.757,500000.0
2006-10-23 08:20:00,11.842,11.842,11.705,11.771,550000.0
2006-10-23 08:21:00,11.709,11.859,11.691,11.758,550000.0
2006-10-23 08:22:00,11.698,11.81,11.687,11.705,350000.0
2006-10-23 08:23:00,11.731,11.834,11.731,11.816,300000.0
2006-10-23 08:24:00,11.804,11.804,11.696,11.696,250000.0
2006-10-23 08:25:00,11.707,11.851,11.707,11.795,350000.0
2006-10-23 08:26:00,11.791,11.799,11.694,11.794,500000.0
2006-10-23 08:27:00,11.727,11.793,11.727,11.793,250000.0
2006-10-23 08:28:00,11.799,11.831,11.721,11.8,450000.0
2006-10-23 08:29:00,11.735,11.818,11.722,11.813,400000.0
2006-10-23 08:30:00,11.806,11.806,11.717,11.764,400000.0
2006-10-23 08:31:00,11.705,11.775,11.705,11.727,400000.0
2006-10-23 08:32:00,11.765,11.791,11.676,11.768,350000.0
2006-10-23 08:33:00,11.792,11.818,11.687,11.79,400000.0
2006-10-23 08:34:00,11.796,11.819,11.725,11.734,400000.0
2006-10-23 08:35:00,11.714,11.799,11.714,11.799,100000.0
2006-10-23 08:36:00,11.793,11.793,11.672,11.706,500000.0
2006-10-23 08:38:00,11.796,11.845,11.72,11.741,650000.0
2006-10-23 08:39:00,11.759,11.804,11.694,11.694,250000.0
2006-10-23 08:40:00,11.767,11.818,11.748,11.801,250000.0
2006-10-23 08:41:00,11.795,11.817,11.743,11.743,350000.0
2006-10-23 08:42:00,11.851,11.851,11.754,11.802,450000.0
2006-10-23 08:43:00,11.793,11.853,11.729,11.761,400000.0
2006-10-23 08:44:00,11.757,11.806,11.751,11.803,350000.0
2006-10-23 08:45:00,11.804,11.842,11.763,11.763,350000.0
2006-10-23 08:46:00,11.841,11.841,11.702,11.796,500000.0
2006-10-23 08:47:00,11.815,11.83,11.709,11.756,550000.0
2006-10-23 08:48:00,11.697,11.776,11.697,11.738,450000.0
2006-10-23 08:49:00,11.816,11.816,11.707,11.763,400000.0
2006-10-23 08:50:00,11.663,11.809,11.663,11.759,300000.0
2006-10-23 08:52:00,11.698,11.793,11.665,11.793,450000.0
2006-10-23 08:54:00,11.827,11.827,11.718,11.731,350000.0
2006-10-23 08:56:00,11.74,11.826,11.7,11.79,550000.0
2006-10-23 08:57:00,11.789,11.818,11.703,11.771,550000.0
2006-10-23 08:58:00,11.768,11.81,11.694,11.808,550000.0
2006-10-23 08:59:00,11.806,11.826,11.704,11.774,500000.0
2006-10-23 09:01:00,11.678,11.678,11.678,11.678,50000.0
2006-10-23 09:02:00,11.677,11.79,11.677,11.722,550000.0
2006-10-23 09:03:00,11.764,11.814,11.68,11.68,550000.0
2006-10-23 09:04:00,11.768,11.817,11.671,11.813,400000.0
2006-10-23 09:05:00,11.761,11.809,11.702,11.801,400000.0
2006-10-23 09:06:00,11.753,11.796,11.702,11.757,350000.0
2006-10-23 09:07:00,11.698,11.815,11.698,11.815,400000.0
2006-10-23 09:08:00,11.748,11.851,11.748,11.783,450000.0
2006-10-23 09:09:00,11.718,11.809,11.697,11.697,450000.0
2006-10-23 09:10:00,11.806,11.824,11.69,11.824,350000.0
2006-10-23 09:11:00,11.819,11.819,11.694,11.741,550000.0
2006-10-23 09:12:00,11.811,11.818,11.654,11.706,550000.0
2006-10-23 09:13:00,11.756,11.829,11.71,11.829,450000.0
2006-10-23 09:14:00,11.804,11.843,11.73,11.73,500000.0
2006-10-23 09:15:00,11.742,11.817,11.716,11.778,350000.0
2006-10-23 09:16:00,11.742,11.885,11.738,11.77,350000.0
2006-10-23 09:17:00,11.839,11.839,11.707,11.797,550000.0
2006-10-23 09:18:00,11.79,11.827,11.708,11.768,400000.0
2006-10-23 09:19:00,11.781,11.788,11.664,11.788,450000.0
2006-10-23 09:20:00,11.734,11.844,11.696,11.704,450000.0
2006-10-23 09:21:00,11.728,11.806,11.684,11.806,550000.0
2006-10-23 09:22:00,11.786,11.813,11.701,11.813,350000.0
2006-10-23 09:23:00,11.733,11.856,11.702,11.783,450000.0
2006-10-23 09:24:00,11.673,11.8,11.673,11.738,400000.0
2006-10-23 09:25:00,11.806,11.835,11.734,11.752,350000.0
2006-10-23 09:26:00,11.702,11.773,11.702,11.773,250000.0
2006-10-23 09:27:00,11.711,11.792,11.687,11.687,250000.0
2006-10-23 09:28:00,11.723,11.772,11.68,11.762,350000.0
2006-10-23 09:29:00,11.68,11.81,11.68,11.796,300000.0
2006-10-23 09:30:00,11.722,11.821,11.692,11.821,400000.0
2006-10-23 09:31:00,11.787,11.787,11.69,11.753,400000.0
2006-10-23 09:32:00,11.746,11.824,11.655,11.824,400000.0
2006-10-23 09:33:00,11.794,11.827,11.69,11.798,450000.0
2006-10-23 09:34:00,11.741,11.775,11.652,11.759,300000.0
2006-10-23 09:35:00,11.664,11.791,11.664,11.791,350000.0
2006-10-23 09:36:00,11.733,11.819,11.679,11.679,500000.0
2006-10-23 09:37:00,11.767,11.774,11.641,11.742,400000.0
2006-10-23 09:38:00,11.725,11.799,11.68,11.789,450000.0
2006-10-23 09:39:00,11.794,11.794,11.625,11.764,500000.0
2006-10-23 09:40:00,11.704,11.825,11.684,11.684,550000.0
2006-10-23 09:41:00,11.771,11.813,11.692,11.692,350000.0
2006-10-23 09:42:00,11.771,11.782,11.685,11.707,400000.0
2006-10-23 09:43:00,11.639,11.776,11.612,11.776,400000.0
2006-10-23 09:44:00,11.714,11.789,11.672,11.72,350000.0
2006-10-23 09:45:00,11.799,11.799,11.632,11.764,400000.0
2006-10-23 09:46:00,11.732,11.792,11.655,11.655,400000.0
2006-10-23 09:47:00,11.679,11.793,11.679,11.754,300000.0
2006-10-23 09:48:00,11.783,11.783,11.654,11.698,450000.0
2006-10-23 09:49:00,11.723,11.778,11.648,11.694,350000.0
2006-10-23 09:50:00,11.7,11.77,11.652,11.652,500000.0
2006-10-23 09:51:00,11.773,11.785,11.692,11.712,350000.0
2006-10-23 09:52:00,11.783,11.783,11.62,11.737,400000.0
2006-10-23 09:53:00,11.657,11.777,11.657,11.676,400000.0
2006-10-23 09:54:00,11.799,11.799,11.657,11.756,350000.0
2006-10-23 09:55:00,11.747,11.815,11.668,11.718,400000.0
2006-10-23 09:56:00,11.73,11.858,11.715,11.813,400000.0
2006-10-23 09:57:00,11.713,11.793,11.694,11.781,500000.0
2006-10-23 09:58:00,11.693,11.765,11.667,11.733,400000.0
2006-10-23 09:59:00,11.724,11.834,11.693,11.794,450000.0
2006-10-23 10:00:00,11.769,11.769,11.658,11.767,550000.0
2006-10-23 10:02:00,11.672,11.82,11.672,11.776,350000.0
2006-10-23 10:03:00,11.735,11.758,11.638,11.67,400000.0
2006-10-23 10:04:00,11.745,11.77,11.677,11.706,400000.0
2006-10-23 10:05:00,11.646,11.776,11.646,11.774,400000.0
2006-10-23 10:06:00,11.714,11.8,11.646,11.8,450000.0
2006-10-23 10:07:00,11.735,11.74,11.637,11.675,400000.0
2006-10-23 10:08:00,11.809,11.819,11.707,11.819,300000.0
2006-10-23 10:09:00,11.809,11.842,11.692,11.795,450000.0
2006-10-23 10:10:00,11.776,11.866,11.69,11.824,550000.0
2006-10-23 10:11:00,11.788,11.788,11.644,11.646,500000.0
2006-10-23 10:12:00,11.742,11.742,11.602,11.719,350000.0
2006-10-23 10:13:00,11.705,11.831,11.657,11.684,500000.0
2006-10-23 10:14:00,11.641,11.738,11.641,11.73,550000.0
2006-10-23 10:15:00,11.783,11.783,11.648,11.725,350000.0
2006-10-23 10:16:00,11.648,11.787,11.648,11.745,400000.0
2006-10-23 10:17:00,11.705,11.734,11.619,11.643,400000.0
2006-10-23 10:18:00,11.635,11.784,11.635,11.775,450000.0
2006-10-23 10:19:00,11.655,11.731,11.605,11.688,400000.0
2006-10-23 10:20:00,11.674,11.741,11.646,11.646,550000.0
2006-10-23 10:21:00,11.718,11.767,11.712,11.748,400000.0
2006-10-23 10:22:00,11.65,11.791,11.65,11.687,400000.0
2006-10-23 10:23:00,11.711,11.75,11.577,11.72,450000.0
2006-10-23 10:24:00,11.766,11.771,11.623,11.759,900000.0
2006-10-23 10:25:00,11.645,11.77,11.6,11.718,700000.0
2006-10-23 10:26:00,11.753,11.767,11.646,11.646,350000.0
2006-10-23 10:27:00,11.722,11.748,11.646,11.748,450000.0
2006-10-23 10:28:00,11.742,11.742,11.601,11.652,350000.0
2006-10-23 10:29:00,11.768,11.774,11.627,11.743,900000.0
2006-10-23 10:30:00,11.677,11.723,11.599,11.659,400000.0
2006-10-23 10:31:00,11.603,11.716,11.6,11.676,350000.0
2006-10-23 10:32:00,11.69,11.756,11.626,11.725,700000.0
2006-10-23 10:33:00,11.711,11.728,11.597,11.728,400000.0
2006-10-23 10:34:00,11.738,11.738,11.587,11.676,500000.0
2006-10-23 10:35:00,11.608,11.718,11.608,11.655,400000.0
2006-10-23 10:36:00,11.636,11.694,11.58,11.58,500000.0
2006-10-23 10:37:00,11.709,11.728,11.588,11.634,400000.0
2006-10-23 10:38:00,11.582,11.716,11.582,11.688,400000.0
2006-10-23 10:39:00,11.666,11.678,11.515,11.542,650000.0
2006-10-23 10:40:00,11.665,11.701,11.581,11.698,550000.0
2006-10-23 10:41:00,11.681,11.714,11.578,11.607,350000.0
2006-10-23 10:42:00,11.695,11.767,11.611,11.71,750000.0
2006-10-23 10:43:00,11.694,11.781,11.616,11.616,400000.0
2006-10-23 10:44:00,11.675,11.694,11.555,11.663,900000.0
2006-10-23 10:45:00,11.675,11.717,11.567,11.652,350000.0
2006-10-23 10:46:00,11.657,11.704,11.583,11.704,400000.0
2006-10-23 10:47:00,11.673,11.712,11.569,11.569,350000.0
2006-10-23 10:48:00,11.64,11.733,11.586,11.726,450000.0
2006-10-23 10:49:00,11.702,11.702,11.573,11.573,600000.0
2006-10-23 10:50:00,11.657,11.732,11.571,11.571,800000.0
2006-10-23 10:51:00,11.658,11.711,11.58,11.683,550000.0
2006-10-23 10:52:00,11.656,11.682,11.522,11.628,950000.0
2006-10-23 10:53:00,11.615,11.676,11.55,11.606,500000.0
2006-10-23 10:54:00,11.656,11.659,11.542,11.542,400000.0
2006-10-23 10:55:00,11.652,11.708,11.563,11.652,800000.0
2006-10-23 10:56:00,11.629,11.697,11.544,11.689,400000.0
2006-10-23 10:57:00,11.625,11.643,11.524,11.643,450000.0
2006-10-23 10:58:00,11.593,11.7,11.565,11.618,350000.0
2006-10-23 10:59:00,11.677,11.687,11.553,11.553,450000.0
2006-10-23 11:00:00,11.588,11.659,11.521,11.567,350000.0
2006-10-23 11:01:00,11.548,11.691,11.548,11.637,500000.0
2006-10-23 11:02:00,11.683,11.691,11.56,11.621,400000.0
2006-10-23 11:03:00,11.594,11.698,11.564,11.585,550000.0
2006-10-23 11:04:00,11.674,11.693,11.578,11.693,400000.0
2006-10-23 11:05:00,11.555,11.691,11.555,11.575,550000.0
2006-10-23 11:06:00,11.653,11.687,11.558,11.558,350000.0
2006-10-23 11:07:00,11.622,11.659,11.544,11.636,450000.0
2006-10-23 11:08:00,11.561,11.661,11.535,11.661,350000.0
2006-10-23 11:09:00,11.652,11.652,11.535,11.639,500000.0
2006-10-23 11:10:00,11.533,11.694,11.533,11.621,400000.0
2006-10-23 11:11:00,11.677,11.695,11.568,11.67,350000.0
2006-10-23 11:12:00,11.687,11.703,11.58,11.658,550000.0
2006-10-23 11:13:00,11.65,11.698,11.539,11.698,500000.0
2006-10-23 11:14:00,11.59,11.688,11.533,11.688,400000.0
2006-10-23 11:15:00,11.626,11.737,11.626,11.658,400000.0
2006-10-23 11:16:00,11.649,11.725,11.649,11.704,500000.0
2006-10-23 11:17:00,11.713,11.723,11.597,11.723,350000.0
2006-10-23 11:18:00,11.634,11.692,11.621,11.659,350000.0
2006-10-23 11:19:00,11.623,11.735,11.609,11.73,550000.0
2006-10-23 11:20:00,11.67,11.726,11.6,11.648,400000.0
2006-10-23 11:21:00,11.734,11.734,11.595,11.701,450000.0
2006-10-23 11:22:00,11.764,11.782,11.615,11.615,400000.0
2006-10-23 11:23:00,11.619,11.746,11.608,11.608,500000.0
2006-10-23 11:24:00,11.659,11.724,11.594,11.675,550000.0
2006-10-23 11:25:00,11.594,11.696,11.573,11.611,550000.0
2006-10-23 11:26:00,11.73,11.73,11.641,11.722,400000.0
2006-10-23 11:27:00,11.635,11.757,11.635,11.73,500000.0
2006-10-23 11:29:00,11.612,11.709,11.602,11.634,500000.0
2006-10-23 11:30:00,11.682,11.682,11.566,11.567,500000.0
2006-10-23 11:32:00,11.669,11.733,11.609,11.609,450000.0
2006-10-23 11:33:00,11.588,11.71,11.588,11.658,350000.0
2006-10-23 11:34:00,11.677,11.677,11.611,11.658,250000.0
2006-10-23 11:35:00,11.652,11.686,11.547,11.621,450000.0
2006-10-23 11:36:00,11.593,11.694,11.547,11.615,550000.0
2006-10-23 11:37:00,11.597,11.696,11.571,11.678,400000.0
2006-10-23 11:38:00,11.688,11.719,11.634,11.673,400000.0
2006-10-23 11:39:00,11.61,11.686,11.571,11.599,350000.0
2006-10-23 11:40:00,11.62,11.683,11.59,11.644,400000.0
2006-10-23 11:41:00,11.569,11.668,11.569,11.612,350000.0
2006-10-23 11:42:00,11.578,11.674,11.578,11.652,350000.0
2006-10-23 11:43:00,11.672,11.704,11.572,11.704,350000.0
2006-10-23 11:44:00,11.697,11.707,11.575,11.692,450000.0
2006-10-23 11:45:00,11.605,11.675,11.584,11.655,550000.0
2006-10-23 11:46:00,11.65,11.707,11.567,11.596,400000.0
2006-10-23 11:47:00,11.649,11.704,11.558,11.667,500000.0
2006-10-23 11:48:00,11.652,11.663,11.588,11.654,400000.0
2006-10-23 11:50:00,11.635,11.694,11.575,11.694,350000.0
2006-10-23 11:51:00,11.561,11.689,11.561,11.662,450000.0
2006-10-23 11:52:00,11.586,11.702,11.523,11.702,450000.0
2006-10-23 11:53:00,11.592,11.698,11.592,11.616,400000.0
2006-10-23 11:54:00,11.7,11.7,11.559,11.631,550000.0
2006-10-23 11:55:00,11.625,11.699,11.573,11.699,350000.0
2006-10-23 11:56:00,11.649,11.699,11.626,11.631,350000.0
2006-10-23 11:57:00,11.699,11.699,11.594,11.664,450000.0
2006-10-23 11:58:00,11.668,11.699,11.566,11.584,350000.0
2006-10-23 11:59:00,11.641,11.676,11.573,11.617,450000.0
2006-10-23 12:00:00,11.65,11.67,11.575,11.575,350000.0
2006-10-23 12:01:00,11.71,11.741,11.61,11.644,500000.0
2006-10-23 12:02:00,11.695,11.695,11.55,11.567,400000.0
2006-10-23 12:05:00,11.657,11.665,11.528,11.588,350000.0
2006-10-23 12:08:00,11.668,11.674,11.559,11.674,450000.0
2006-10-23 12:09:00,11.56,11.65,11.553,11.588,350000.0
2006-10-23 12:11:00,11.595,11.649,11.573,11.601,300000.0
2006-10-23 12:12:00,11.568,11.697,11.568,11.608,350000.0
2006-10-23 12:13:00,11.679,11.717,11.608,11.677,400000.0
2006-10-23 12:14:00,11.65,11.664,11.554,11.61,550000.0
2006-10-23 12:15:00,11.637,11.715,11.578,11.608,400000.0
2006-10-23 12:16:00,11.607,11.672,11.551,11.605,400000.0
2006-10-23 12:17:00,11.681,11.716,11.662,11.692,400000.0
2006-10-23 12:18:00,11.678,11.696,11.606,11.606,450000.0
2006-10-23 12:19:00,11.629,11.677,11.556,11.589,450000.0
2006-10-23 12:20:00,11.629,11.706,11.563,11.643,500000.0
2006-10-23 12:21:00,11.665,11.69,11.57,11.651,500000.0
2006-10-23 12:22:00,11.689,11.69,11.591,11.664,400000.0
2006-10-23 12:23:00,11.694,11.694,11.566,11.58,400000.0
2006-10-23 12:24:00,11.711,11.711,11.601,11.677,600000.0
2006-10-23 12:25:00,11.686,11.686,11.563,11.68,450000.0
2006-10-23 12:26:00,11.675,11.675,11.541,11.593,450000.0
2006-10-23 12:27:00,11.649,11.686,11.558,11.653,550000.0
2006-10-23 12:28:00,11.648,11.686,11.561,11.59,500000.0
2006-10-23 12:29:00,11.623,11.667,11.518,11.534,500000.0
2006-10-23 12:30:00,11.578,11.71,11.578,11.687,450000.0
2006-10-23 12:31:00,11.631,11.633,11.572,11.621,350000.0
2006-10-23 12:32:00,11.518,11.638,11.518,11.537,450000.0
2006-10-23 12:33:00,11.581,11.664,11.558,11.593,500000.0
2006-10-23 12:34:00,11.534,11.659,11.529,11.529,450000.0
2006-10-23 12:35:00,11.661,11.662,11.569,11.569,350000.0
2006-10-23 12:36:00,11.675,11.675,11.524,11.608,350000.0
2006-10-23 12:37:00,11.652,11.674,11.557,11.557,500000.0
2006-10-23 12:38:00,11.61,11.661,11.515,11.584,450000.0
2006-10-23 12:39:00,11.631,11.656,11.522,11.623,450000.0
2006-10-23 12:40:00,11.604,11.642,11.538,11.561,450000.0
2006-10-23 12:41:00,11.595,11.631,11.506,11.631,450000.0
2006-10-23 12:42:00,11.543,11.677,11.543,11.628,550000.0
2006-10-23 12:43:00,11.614,11.65,11.522,11.573,500000.0
2006-10-23 12:44:00,11.594,11.629,11.47,11.5,450000.0
2006-10-23 12:45:00,11.555,11.646,11.497,11.566,400000.0
2006-10-23 12:46:00,11.494,11.611,11.48,11.48,500000.0
2006-10-23 12:47:00,11.537,11.637,11.493,11.564,350000.0
2006-10-23 12:48:00,11.548,11.646,11.489,11.607,550000.0
2006-10-23 12:49:00,11.574,11.647,11.537,11.555,450000.0
2006-10-23 12:50:00,11.576,11.645,11.521,11.53,400000.0
2006-10-23 12:51:00,11.525,11.648,11.514,11.648,500000.0
2006-10-23 12:52:00,11.59,11.689,11.583,11.635,500000.0
2006-10-23 12:53:00,11.524,11.643,11.524,11.629,500000.0
2006-10-23 12:54:00,11.646,11.646,11.514,11.59,450000.0
2006-10-23 12:55:00,11.605,11.686,11.593,11.686,450000.0
2006-10-23 12:56:00,11.651,11.686,11.569,11.579,450000.0
2006-10-23 13:00:00,11.642,11.644,11.515,11.57,500000.0
2006-10-23 13:01:00,11.502,11.651,11.502,11.613,400000.0
2006-10-23 13:02:00,11.557,11.638,11.5,11.577,400000.0
2006-10-23 13:03:00,11.58,11.639,11.538,11.538,450000.0
2006-10-23 13:04:00,11.605,11.682,11.553,11.564,450000.0
2006-10-23 13:05:00,11.533,11.649,11.533,11.636,400000.0
2006-10-23 13:06:00,11.635,11.64,11.534,11.637,450000.0
2006-10-23 13:07:00,11.698,11.721,11.585,11.648,500000.0
2006-10-23 13:08:00,11.575,11.687,11.573,11.589,400000.0
2006-10-23 13:09:00,11.71,11.71,11.572,11.572,450000.0
2006-10-23 13:10:00,11.589,11.639,11.496,11.565,500000.0
2006-10-23 13:11:00,11.606,11.701,11.606,11.673,400000.0
2006-10-23 13:12:00,11.683,11.69,11.579,11.582,550000.0
2006-10-23 13:13:00,11.702,11.702,11.575,11.672,450000.0
2006-10-23 13:14:00,11.576,11.704,11.576,11.673,350000.0
2006-10-23 13:15:00,11.595,11.684,11.531,11.665,400000.0
2006-10-23 13:16:00,11.661,11.661,11.51,11.597,350000.0
2006-10-23 13:17:00,11.609,11.638,11.509,11.638,450000.0
2006-10-23 13:18:00,11.501,11.695,11.501,11.677,400000.0
2006-10-23 13:19:00,11.613,11.696,11.576,11.599,400000.0
2006-10-23 13:20:00,11.586,11.669,11.549,11.616,500000.0
2006-10-23 13:21:00,11.554,11.632,11.507,11.511,350000.0
2006-10-23 13:22:00,11.556,11.664,11.556,11.599,400000.0
2006-10-23 13:24:00,11.658,11.692,11.555,11.606,450000.0
2006-10-23 13:25:00,11.678,11.707,11.623,11.707,350000.0
2006-10-23 13:26:00,11.634,11.758,11.596,11.638,550000.0
2006-10-23 13:27:00,11.612,11.714,11.612,11.67,500000.0
2006-10-23 13:28:00,11.661,11.706,11.57,11.605,400000.0
2006-10-23 13:29:00,11.675,11.675,11.517,11.632,350000.0
2006-10-23 13:30:00,11.674,11.674,11.552,11.561,450000.0
2006-10-23 13:31:00,11.531,11.667,11.531,11.667,450000.0
2006-10-23 13:32:00,11.642,11.731,11.585,11.585,500000.0
2006-10-23 13:33:00,11.608,11.678,11.571,11.614,350000.0
2006-10-23 13:34:00,11.572,11.726,11.572,11.607,350000.0
2006-10-23 13:35:00,11.633,11.699,11.577,11.577,400000.0
2006-10-23 13:36:00,11.612,11.739,11.583,11.679,450000.0
2006-10-23 13:37:00,11.584,11.656,11.56,11.654,350000.0
2006-10-23 13:38:00,11.636,11.717,11.601,11.717,400000.0
2006-10-23 13:39:00,11.668,11.715,11.6,11.675,500000.0
2006-10-23 13:40:00,11.672,11.713,11.572,11.678,350000.0
2006-10-23 13:41:00,11.55,11.671,11.535,11.671,400000.0
2006-10-23 13:42:00,11.661,11.661,11.547,11.642,350000.0
2006-10-23 13:43:00,11.672,11.692,11.534,11.633,500000.0
2006-10-23 13:44:00,11.561,11.688,11.551,11.617,350000.0
2006-10-23 13:45:00,11.589,11.701,11.554,11.663,400000.0
2006-10-23 13:46:00,11.62,11.703,11.568,11.637,450000.0
2006-10-23 13:47:00,11.696,11.696,11.58,11.64,350000.0
2006-10-23 13:48:00,11.633,11.668,11.532,11.655,400000.0
2006-10-23 13:49:00,11.581,11.721,11.581,11.691,350000.0
2006-10-23 13:50:00,11.611,11.637,11.576,11.576,450000.0
2006-10-23 13:51:00,11.692,11.719,11.599,11.599,350000.0
2006-10-23 13:52:00,11.683,11.683,11.551,11.659,350000.0
2006-10-23 13:53:00,11.581,11.652,11.524,11.587,450000.0
2006-10-23 13:54:00,11.646,11.7,11.582,11.684,400000.0
2006-10-23 13:55:00,11.648,11.699,11.61,11.644,350000.0
2006-10-23 13:56:00,11.681,11.698,11.547,11.547,400000.0
2006-10-23 13:57:00,11.615,11.699,11.584,11.584,400000.0
2006-10-23 13:58:00,11.567,11.676,11.567,11.676,350000.0
2006-10-23 13:59:00,11.553,11.631,11.553,11.61,400000.0
2006-10-23 14:00:00,11.652,11.686,11.572,11.621,350000.0
2006-10-23 14:01:00,11.649,11.694,11.593,11.678,400000.0
2006-10-23 14:02:00,11.686,11.7,11.578,11.653,350000.0
2006-10-23 14:03:00,11.647,11.652,11.58,11.65,350000.0
2006-10-23 14:04:00,11.574,11.68,11.574,11.68,350000.0
2006-10-23 14:05:00,11.603,11.694,11.561,11.606,450000.0
2006-10-23 14:06:00,11.654,11.662,11.534,11.643,350000.0
2006-10-23 14:07:00,11.656,11.721,11.565,11.678,400000.0
2006-10-23 14:08:00,11.611,11.699,11.581,11.635,400000.0
2006-10-23 14:09:00,11.531,11.675,11.523,11.583,550000.0
2006-10-23 14:10:00,11.554,11.675,11.554,11.611,350000.0
2006-10-23 14:11:00,11.624,11.673,11.587,11.673,400000.0
2006-10-23 14:12:00,11.684,11.684,11.635,11.674,450000.0
2006-10-23 14:13:00,11.632,11.65,11.569,11.586,350000.0
2006-10-23 14:14:00,11.57,11.687,11.55,11.584,500000.0
2006-10-23 14:15:00,11.547,11.702,11.547,11.587,500000.0
2006-10-23 14:16:00,11.57,11.645,11.551,11.608,450000.0
2006-10-23 14:17:00,11.657,11.674,11.592,11.629,450000.0
2006-10-23 14:18:00,11.656,11.714,11.566,11.714,400000.0
2006-10-23 14:19:00,11.689,11.73,11.596,11.725,500000.0
2006-10-23 14:20:00,11.608,11.67,11.603,11.603,350000.0
2006-10-23 14:21:00,11.584,11.691,11.558,11.613,450000.0
2006-10-23 14:22:00,11.629,11.635,11.514,11.514,450000.0
2006-10-23 14:23:00,11.549,11.645,11.549,11.591,400000.0
2006-10-23 14:24:00,11.664,11.674,11.561,11.641,400000.0
2006-10-23 14:25:00,11.565,11.613,11.529,11.561,350000.0
2006-10-23 14:26:00,11.588,11.666,11.544,11.591,350000.0
2006-10-23 14:27:00,11.6,11.677,11.53,11.677,400000.0
2006-10-23 14:28:00,11.638,11.638,11.551,11.589,400000.0
2006-10-23 14:29:00,11.587,11.657,11.522,11.625,350000.0
2006-10-23 14:30:00,11.615,11.664,11.545,11.545,550000.0
2006-10-23 14:31:00,11.571,11.661,11.544,11.638,400000.0
2006-10-23 14:32:00,11.625,11.668,11.556,11.589,500000.0
2006-10-23 14:33:00,11.667,11.667,11.542,11.555,300000.0
2006-10-23 14:34:00,11.613,11.688,11.571,11.571,450000.0
2006-10-23 14:35:00,11.659,11.691,11.606,11.621,350000.0
2006-10-23 14:36:00,11.65,11.671,11.566,11.671,400000.0
2006-10-23 14:37:00,11.604,11.692,11.577,11.692,550000.0
2006-10-23 14:38:00,11.617,11.663,11.573,11.643,400000.0
2006-10-23 14:39:00,11.656,11.712,11.587,11.588,500000.0
2006-10-23 14:40:00,11.644,11.723,11.603,11.635,400000.0
2006-10-23 14:41:00,11.612,11.713,11.612,11.697,550000.0
2006-10-23 14:42:00,11.602,11.686,11.559,11.686,400000.0
2006-10-23 14:43:00,11.695,11.729,11.586,11.729,500000.0
2006-10-23 14:44:00,11.62,11.716,11.612,11.707,450000.0
2006-10-23 14:45:00,11.686,11.708,11.634,11.691,400000.0
2006-10-23 14:46:00,11.656,11.688,11.629,11.631,350000.0
2006-10-23 14:47:00,11.676,11.684,11.573,11.663,350000.0
2006-10-23 14:48:00,11.645,11.7,11.6,11.683,400000.0
2006-10-23 14:49:00,11.722,11.776,11.588,11.607,500000.0
2006-10-23 14:50:00,11.619,11.703,11.58,11.58,400000.0
2006-10-23 14:51:00,11.706,11.713,11.591,11.659,350000.0
2006-10-23 14:52:00,11.72,11.72,11.617,11.654,450000.0
2006-10-23 14:53:00,11.612,11.698,11.583,11.649,400000.0
2006-10-23 14:54:00,11.555,11.723,11.555,11.61,550000.0
2006-10-23 14:55:00,11.653,11.686,11.561,11.561,450000.0
2006-10-23 14:56:00,11.668,11.706,11.56,11.695,550000.0
2006-10-23 14:57:00,11.743,11.756,11.654,11.732,450000.0
2006-10-23 14:58:00,11.676,11.736,11.633,11.708,400000.0
2006-10-23 14:59:00,11.66,11.758,11.613,11.744,550000.0
2006-10-23 15:00:00,11.598,11.789,11.598,11.672,450000.0
2006-10-23 15:01:00,11.665,11.695,11.558,11.67,450000.0
2006-10-23 15:02:00,11.602,11.702,11.547,11.67,450000.0
2006-10-23 15:03:00,11.71,11.71,11.556,11.708,500000.0
2006-10-23 15:04:00,11.641,11.729,11.608,11.625,550000.0
2006-10-23 15:05:00,11.594,11.665,11.585,11.624,550000.0
2006-10-23 15:06:00,11.707,11.708,11.674,11.674,400000.0
2006-10-23 15:07:00,11.624,11.736,11.6,11.687,350000.0
2006-10-23 15:08:00,11.582,11.728,11.582,11.677,500000.0
2006-10-23 15:09:00,11.679,11.679,11.549,11.592,450000.0
2006-10-23 15:10:00,11.622,11.689,11.556,11.605,400000.0
2006-10-23 15:11:00,11.617,11.728,11.595,11.61,500000.0
2006-10-23 15:12:00,11.611,11.664,11.528,11.625,500000.0
2006-10-23 15:13:00,11.68,11.721,11.617,11.721,400000.0
2006-10-23 15:14:00,11.671,11.671,11.594,11.616,400000.0
2006-10-23 15:15:00,11.581,11.697,11.573,11.636,400000.0
2006-10-23 15:16:00,11.605,11.715,11.575,11.575,450000.0
2006-10-23 15:17:00,11.66,11.712,11.582,11.661,450000.0
2006-10-23 15:18:00,11.734,11.734,11.596,11.643,400000.0
2006-10-23 15:19:00,11.65,11.708,11.617,11.672,450000.0
2006-10-23 15:20:00,11.617,11.678,11.598,11.678,400000.0
2006-10-23 15:21:00,11.637,11.679,11.582,11.679,400000.0
2006-10-23 15:22:00,11.645,11.684,11.6,11.636,450000.0
2006-10-23 15:23:00,11.589,11.692,11.589,11.646,400000.0
2006-10-23 15:24:00,11.659,11.717,11.604,11.686,350000.0
2006-10-23 15:25:00,11.68,11.68,11.581,11.635,350000.0
2006-10-23 15:26:00,11.55,11.644,11.548,11.548,550000.0
2006-10-23 15:27:00,11.555,11.641,11.531,11.556,350000.0
2006-10-23 15:28:00,11.546,11.636,11.546,11.618,350000.0
2006-10-23 15:29:00,11.659,11.659,11.536,11.591,350000.0
2006-10-23 15:30:00,11.597,11.627,11.492,11.553,450000.0
2006-10-23 15:31:00,11.55,11.663,11.55,11.554,500000.0
2006-10-23 15:32:00,11.518,11.589,11.468,11.576,450000.0
2006-10-23 15:33:00,11.553,11.58,11.489,11.563,400000.0
2006-10-23 15:34:00,11.489,11.617,11.469,11.469,400000.0
2006-10-23 15:35:00,11.544,11.604,11.517,11.551,400000.0
2006-10-23 15:36:00,11.554,11.599,11.462,11.598,550000.0
2006-10-23 15:37:00,11.51,11.592,11.464,11.554,400000.0
2006-10-23 15:38:00,11.534,11.611,11.506,11.512,450000.0
2006-10-23 15:39:00,11.576,11.576,11.464,11.573,350000.0
2006-10-23 15:40:00,11.479,11.556,11.443,11.475,450000.0
2006-10-23 15:41:00,11.461,11.597,11.461,11.574,400000.0
2006-10-23 15:42:00,11.587,11.587,11.496,11.514,350000.0
2006-10-23 15:43:00,11.533,11.591,11.469,11.473,450000.0
2006-10-23 15:44:00,11.576,11.603,11.494,11.576,350000.0
2006-10-23 15:45:00,11.574,11.575,11.469,11.57,450000.0
2006-10-23 15:46:00,11.483,11.582,11.481,11.5,400000.0
2006-10-23 15:47:00,11.558,11.594,11.452,11.476,550000.0
2006-10-23 15:48:00,11.512,11.584,11.475,11.483,350000.0
2006-10-23 15:49:00,11.554,11.615,11.545,11.615,350000.0
2006-10-23 15:50:00,11.517,11.618,11.481,11.604,550000.0
2006-10-23 15:51:00,11.57,11.613,11.481,11.496,350000.0
2006-10-23 15:52:00,11.479,11.648,11.476,11.507,350000.0
2006-10-23 15:53:00,11.592,11.656,11.537,11.589,500000.0
2006-10-23 15:54:00,11.596,11.622,11.542,11.622,450000.0
2006-10-23 15:55:00,11.511,11.616,11.509,11.616,500000.0
2006-10-23 15:56:00,11.482,11.616,11.482,11.553,450000.0
2006-10-23 15:57:00,11.543,11.588,11.521,11.551,450000.0
2006-10-23 15:58:00,11.527,11.633,11.527,11.633,500000.0
2006-10-23 15:59:00,11.626,11.627,11.518,11.543,450000.0
2006-10-23 16:00:00,11.606,11.634,11.495,11.578,500000.0
2006-10-23 16:01:00,11.596,11.596,11.483,11.483,400000.0
2006-10-23 16:02:00,11.519,11.653,11.514,11.575,550000.0
2006-10-23 16:03:00,11.605,11.624,11.501,11.57,450000.0
2006-10-23 16:04:00,11.495,11.625,11.491,11.589,550000.0
2006-10-23 16:05:00,11.636,11.644,11.517,11.517,350000.0
2006-10-23 16:06:00,11.52,11.614,11.474,11.577,350000.0
2006-10-23 16:07:00,11.535,11.637,11.523,11.523,500000.0
2006-10-23 16:08:00,11.479,11.647,11.479,11.562,550000.0
2006-10-23 16:09:00,11.493,11.628,11.493,11.628,350000.0
2006-10-23 16:10:00,11.611,11.661,11.522,11.636,500000.0
2006-10-23 16:11:00,11.515,11.668,11.513,11.513,500000.0
2006-10-23 16:12:00,11.573,11.607,11.547,11.562,350000.0
2006-10-23 16:13:00,11.548,11.639,11.542,11.639,450000.0
2006-10-23 16:14:00,11.638,11.638,11.501,11.564,500000.0
2006-10-23 16:15:00,11.636,11.637,11.493,11.493,350000.0
2006-10-23 16:16:00,11.57,11.631,11.516,11.592,550000.0
2006-10-23 16:17:00,11.594,11.634,11.514,11.514,350000.0
2006-10-23 16:18:00,11.629,11.639,11.527,11.595,400000.0
2006-10-23 16:19:00,11.562,11.651,11.494,11.561,550000.0
2006-10-23 16:20:00,11.63,11.63,11.501,11.517,550000.0
2006-10-23 16:21:00,11.541,11.625,11.481,11.582,500000.0
2006-10-23 16:22:00,11.612,11.612,11.514,11.562,450000.0
2006-10-23 16:23:00,11.536,11.616,11.507,11.507,400000.0
2006-10-23 16:24:00,11.611,11.649,11.517,11.649,550000.0
2006-10-23 16:25:00,11.622,11.65,11.559,11.643,350000.0
2006-10-23 16:26:00,11.607,11.647,11.511,11.511,550000.0
2006-10-23 16:27:00,11.641,11.68,11.553,11.553,550000.0
2006-10-23 16:28:00,11.635,11.678,11.585,11.676,400000.0
2006-10-23 16:29:00,11.651,11.661,11.542,11.611,450000.0
2006-10-23 16:30:00,11.554,11.645,11.536,11.638,550000.0
2006-10-23 16:31:00,11.599,11.647,11.561,11.612,400000.0
2006-10-23 16:32:00,11.594,11.711,11.572,11.6,350000.0
2006-10-23 16:33:00,11.613,11.716,11.612,11.631,350000.0
2006-10-23 16:34:00,11.643,11.699,11.599,11.694,350000.0
2006-10-23 16:35:00,11.591,11.681,11.54,11.588,500000.0
2006-10-23 16:36:00,11.72,11.726,11.633,11.653,500000.0
2006-10-23 16:37:00,11.721,11.722,11.621,11.634,500000.0
2006-10-23 16:38:00,11.565,11.68,11.561,11.578,450000.0
2006-10-23 16:39:00,11.642,11.706,11.627,11.706,500000.0
2006-10-23 16:40:00,11.682,11.701,11.553,11.691,450000.0
2006-10-23 16:41:00,11.58,11.663,11.58,11.596,350000.0
2006-10-23 16:42:00,11.599,11.705,11.574,11.696,500000.0
2006-10-23 16:43:00,11.571,11.698,11.571,11.614,350000.0
2006-10-23 16:44:00,11.692,11.692,11.548,11.548,400000.0
2006-10-23 16:45:00,11.571,11.657,11.571,11.624,400000.0
2006-10-23 16:46:00,11.608,11.665,11.58,11.633,350000.0
2006-10-23 16:47:00,11.563,11.687,11.534,11.62,600000.0
2006-10-23 16:48:00,11.68,11.68,11.543,11.628,500000.0
2006-10-23 16:49:00,11.653,11.7,11.57,11.57,450000.0
2006-10-23 16:50:00,11.63,11.697,11.598,11.664,550000.0
2006-10-23 16:51:00,11.704,11.704,11.556,11.556,400000.0
2006-10-23 16:52:00,11.577,11.686,11.561,11.686,450000.0
2006-10-23 16:53:00,11.564,11.675,11.53,11.605,350000.0
2006-10-23 16:54:00,11.612,11.723,11.586,11.599,450000.0
2006-10-23 16:55:00,11.67,11.704,11.568,11.629,550000.0
2006-10-23 16:56:00,11.598,11.671,11.538,11.56,400000.0
2006-10-23 16:57:00,11.658,11.696,11.588,11.593,400000.0
2006-10-23 16:58:00,11.603,11.726,11.589,11.67,500000.0
2006-10-23 16:59:00,11.628,11.734,11.621,11.64,400000.0
2006-10-23 17:00:00,11.73,11.73,11.594,11.594,350000.0
2006-10-23 17:01:00,11.645,11.737,11.618,11.637,500000.0
2006-10-23 17:02:00,11.621,11.702,11.599,11.645,400000.0
2006-10-23 17:03:00,11.623,11.677,11.574,11.634,500000.0
2006-10-23 17:04:00,11.596,11.693,11.565,11.634,350000.0
2006-10-23 17:05:00,11.738,11.751,11.575,11.667,400000.0
2006-10-23 17:06:00,11.726,11.728,11.585,11.658,350000.0
2006-10-23 17:07:00,11.655,11.677,11.534,11.603,500000.0
2006-10-23 17:08:00,11.526,11.674,11.526,11.62,500000.0
2006-10-23 17:09:00,11.64,11.64,11.5,11.564,400000.0
2006-10-23 17:10:00,11.654,11.694,11.606,11.661,350000.0
2006-10-23 17:11:00,11.662,11.667,11.511,11.541,400000.0
2006-10-23 17:12:00,11.617,11.657,11.546,11.567,400000.0
2006-10-23 17:13:00,11.574,11.661,11.53,11.658,450000.0
2006-10-23 17:14:00,11.609,11.652,11.54,11.644,550000.0
2006-10-23 17:15:00,11.534,11.636,11.51,11.572,350000.0
2006-10-23 17:16:00,11.607,11.607,11.493,11.578,450000.0
2006-10-23 17:17:00,11.508,11.632,11.508,11.604,450000.0
2006-10-23 17:18:00,11.584,11.621,11.527,11.621,350000.0
2006-10-23 17:19:00,11.523,11.658,11.523,11.609,450000.0
2006-10-23 17:20:00,11.566,11.617,11.492,11.51,350000.0
2006-10-23 17:21:00,11.598,11.614,11.487,11.578,400000.0
2006-10-23 17:22:00,11.493,11.575,11.451,11.504,350000.0
2006-10-23 17:23:00,11.485,11.574,11.472,11.562,550000.0
2006-10-23 17:24:00,11.567,11.577,11.465,11.491,350000.0
2006-10-23 17:25:00,11.585,11.598,11.496,11.598,400000.0
2006-10-23 17:26:00,11.487,11.584,11.457,11.541,450000.0
2006-10-23 17:27:00,11.574,11.582,11.485,11.568,400000.0
2006-10-23 17:28:00,11.53,11.603,11.467,11.467,550000.0
2006-10-23 17:29:00,11.473,11.614,11.473,11.605,500000.0
2006-10-23 17:30:00,11.463,11.607,11.463,11.58,450000.0
2006-10-23 17:31:00,11.537,11.59,11.489,11.565,600000.0
2006-10-23 17:32:00,11.491,11.604,11.483,11.548,400000.0
2006-10-23 17:33:00,11.538,11.563,11.437,11.563,400000.0
2006-10-23 17:34:00,11.583,11.608,11.445,11.608,450000.0
2006-10-23 17:35:00,11.567,11.636,11.513,11.574,500000.0
2006-10-23 17:36:00,11.591,11.651,11.516,11.631,450000.0
2006-10-23 17:37:00,11.633,11.633,11.499,11.573,550000.0
2006-10-23 17:38:00,11.537,11.588,11.48,11.525,400000.0
2006-10-23 17:39:00,11.582,11.592,11.491,11.513,350000.0
2006-10-23 17:40:00,11.52,11.597,11.509,11.596,500000.0
2006-10-23 17:41:00,11.613,11.62,11.481,11.51,550000.0
2006-10-23 17:42:00,11.493,11.615,11.493,11.602,500000.0
2006-10-23 17:43:00,11.675,11.679,11.517,11.545,400000.0
2006-10-23 17:44:00,11.633,11.642,11.552,11.581,450000.0
2006-10-23 17:45:00,11.589,11.675,11.57,11.583,550000.0
2006-10-23 17:46:00,11.567,11.657,11.533,11.648,500000.0
2006-10-23 17:47:00,11.604,11.615,11.474,11.547,400000.0
2006-10-23 17:48:00,11.623,11.635,11.527,11.635,400000.0
2006-10-23 17:49:00,11.591,11.642,11.558,11.611,350000.0
2006-10-23 17:50:00,11.619,11.641,11.534,11.534,550000.0
2006-10-23 17:51:00,11.553,11.629,11.488,11.53,550000.0
2006-10-23 17:52:00,11.584,11.668,11.514,11.514,350000.0
2006-10-23 17:53:00,11.578,11.595,11.533,11.533,500000.0
2006-10-23 17:54:00,11.546,11.64,11.508,11.64,350000.0
2006-10-23 17:55:00,11.538,11.645,11.534,11.599,350000.0
2006-10-23 17:56:00,11.496,11.615,11.488,11.537,400000.0
2006-10-23 17:57:00,11.604,11.613,11.535,11.57,400000.0
2006-10-23 17:58:00,11.572,11.592,11.504,11.558,450000.0
2006-10-23 17:59:00,11.483,11.615,11.483,11.615,350000.0
2006-10-23 18:00:00,11.521,11.636,11.521,11.605,350000.0
2006-10-23 18:01:00,11.583,11.623,11.501,11.541,450000.0
2006-10-23 18:02:00,11.491,11.611,11.491,11.58,500000.0
2006-10-23 18:03:00,11.571,11.6,11.52,11.566,350000.0
2006-10-23 18:04:00,11.611,11.616,11.483,11.535,400000.0
2006-10-23 18:05:00,11.536,11.625,11.506,11.625,550000.0
2006-10-23 18:06:00,11.574,11.635,11.492,11.492,450000.0
2006-10-23 18:07:00,11.61,11.61,11.461,11.593,400000.0
2006-10-23 18:08:00,11.553,11.611,11.514,11.611,400000.0
2006-10-23 18:09:00,11.551,11.595,11.525,11.58,450000.0
2006-10-23 18:10:00,11.562,11.584,11.503,11.524,350000.0
2006-10-23 18:11:00,11.493,11.585,11.465,11.555,450000.0
2006-10-23 18:12:00,11.549,11.598,11.495,11.55,350000.0
2006-10-23 18:13:00,11.6,11.61,11.495,11.495,500000.0
2006-10-23 18:14:00,11.496,11.604,11.496,11.576,400000.0
2006-10-23 18:15:00,11.475,11.63,11.475,11.517,550000.0
2006-10-23 18:16:00,11.475,11.618,11.442,11.496,400000.0
2006-10-23 18:17:00,11.524,11.624,11.518,11.518,250000.0
2006-10-23 18:18:00,11.544,11.601,11.466,11.466,500000.0
2006-10-23 18:19:00,11.566,11.57,11.508,11.559,250000.0
2006-10-23 18:20:00,11.527,11.635,11.473,11.575,400000.0
2006-10-23 18:21:00,11.509,11.587,11.474,11.557,550000.0
2006-10-23 18:22:00,11.574,11.603,11.518,11.531,400000.0
2006-10-23 18:23:00,11.62,11.627,11.52,11.612,400000.0
2006-10-23 18:24:00,11.611,11.635,11.537,11.635,400000.0
2006-10-23 18:25:00,11.547,11.654,11.525,11.552,500000.0
2006-10-23 18:26:00,11.557,11.651,11.544,11.643,550000.0
2006-10-23 18:27:00,11.6,11.627,11.475,11.475,550000.0
2006-10-23 18:28:00,11.583,11.602,11.502,11.602,350000.0
2006-10-23 18:29:00,11.537,11.606,11.486,11.606,350000.0
2006-10-23 18:30:00,11.582,11.63,11.47,11.552,450000.0
2006-10-23 18:31:00,11.587,11.603,11.498,11.59,350000.0
2006-10-23 18:32:00,11.561,11.612,11.494,11.562,450000.0
2006-10-23 18:33:00,11.593,11.617,11.521,11.533,300000.0
2006-10-23 18:34:00,11.609,11.651,11.524,11.633,400000.0
2006-10-23 18:35:00,11.56,11.628,11.56,11.578,350000.0
2006-10-23 18:36:00,11.562,11.622,11.498,11.583,550000.0
2006-10-23 18:37:00,11.534,11.634,11.534,11.587,500000.0
2006-10-23 18:38:00,11.608,11.612,11.495,11.574,450000.0
2006-10-23 18:39:00,11.617,11.639,11.541,11.594,400000.0
2006-10-23 18:40:00,11.529,11.632,11.497,11.497,450000.0
2006-10-23 18:41:00,11.554,11.613,11.543,11.604,500000.0
2006-10-23 18:42:00,11.549,11.611,11.477,11.536,550000.0
2006-10-23 18:43:00,11.57,11.604,11.482,11.604,400000.0
2006-10-23 18:44:00,11.573,11.644,11.492,11.564,500000.0
2006-10-23 18:45:00,11.508,11.631,11.508,11.59,350000.0
2006-10-23 18:46:00,11.507,11.608,11.464,11.608,350000.0
2006-10-23 18:47:00,11.495,11.631,11.489,11.587,400000.0
2006-10-23 18:48:00,11.574,11.63,11.519,11.552,450000.0
2006-10-23 18:49:00,11.544,11.617,11.522,11.604,450000.0
2006-10-23 18:50:00,11.511,11.605,11.494,11.605,250000.0
2006-10-23 18:51:00,11.583,11.601,11.486,11.507,450000.0
2006-10-23 18:52:00,11.568,11.634,11.489,11.634,550000.0
2006-10-23 18:53:00,11.605,11.621,11.557,11.607,450000.0
2006-10-23 18:54:00,11.605,11.605,11.523,11.546,300000.0
2006-10-23 18:55:00,11.521,11.628,11.478,11.555,350000.0
2006-10-23 18:56:00,11.489,11.579,11.489,11.54,300000.0
2006-10-23 18:57:00,11.622,11.631,11.531,11.626,450000.0
2006-10-23 18:59:00,11.56,11.666,11.56,11.614,550000.0
2006-10-23 19:00:00,11.555,11.728,11.555,11.698,650000.0
2006-10-23 19:01:00,11.573,11.712,11.573,11.608,900000.0
2006-10-23 19:02:00,11.584,11.643,11.512,11.528,700000.0
2006-10-23 19:03:00,11.639,11.646,11.52,11.529,500000.0
2006-10-23 19:04:00,11.508,11.656,11.508,11.525,350000.0
2006-10-23 19:05:00,11.599,11.642,11.506,11.592,500000.0
2006-10-23 19:06:00,11.504,11.638,11.46,11.52,900000.0
2006-10-23 19:07:00,11.542,11.666,11.469,11.514,500000.0
2006-10-23 19:08:00,11.504,11.614,11.489,11.598,650000.0
2006-10-23 19:09:00,11.513,11.648,11.507,11.558,700000.0
2006-10-23 19:10:00,11.604,11.638,11.501,11.577,450000.0
2006-10-23 19:11:00,11.529,11.572,11.475,11.475,300000.0
2006-10-23 19:12:00,11.491,11.592,11.491,11.556,450000.0
2006-10-23 19:13:00,11.477,11.589,11.452,11.452,550000.0
2006-10-23 19:14:00,11.452,11.571,11.416,11.529,700000.0
2006-10-23 19:15:00,11.499,11.585,11.457,11.578,750000.0
2006-10-23 19:16:00,11.576,11.576,11.453,11.519,450000.0
2006-10-23 19:17:00,11.536,11.563,11.481,11.534,250000.0
2006-10-23 19:18:00,11.605,11.605,11.444,11.522,400000.0
2006-10-23 19:19:00,11.557,11.594,11.457,11.594,500000.0
2006-10-23 19:20:00,11.454,11.551,11.454,11.551,350000.0
2006-10-23 19:21:00,11.588,11.589,11.469,11.53,400000.0
2006-10-23 19:22:00,11.527,11.61,11.433,11.474,750000.0
2006-10-23 19:23:00,11.581,11.595,11.469,11.483,700000.0
2006-10-23 19:24:00,11.456,11.583,11.456,11.473,350000.0
2006-10-23 19:25:00,11.56,11.58,11.454,11.454,450000.0
2006-10-23 19:26:00,11.471,11.562,11.471,11.546,450000.0
2006-10-23 19:27:00,11.553,11.56,11.448,11.509,400000.0
2006-10-23 19:28:00,11.511,11.563,11.447,11.535,400000.0
2006-10-23 19:29:00,11.604,11.607,11.482,11.484,550000.0
2006-10-23 19:30:00,11.598,11.601,11.463,11.545,600000.0
2006-10-23 19:31:00,11.543,11.567,11.426,11.51,400000.0
2006-10-23 19:32:00,11.482,11.62,11.482,11.529,550000.0
2006-10-23 19:33:00,11.563,11.587,11.495,11.587,450000.0
2006-10-23 19:34:00,11.512,11.583,11.474,11.505,350000.0
2006-10-23 19:35:00,11.503,11.604,11.465,11.465,400000.0
2006-10-23 19:36:00,11.501,11.501,11.455,11.455,100000.0
2006-10-23 19:37:00,11.587,11.587,11.447,11.516,350000.0
2006-10-23 19:38:00,11.517,11.599,11.434,11.434,400000.0
2006-10-23 19:39:00,11.525,11.571,11.449,11.571,500000.0
2006-10-23 19:40:00,11.485,11.497,11.485,11.496,250000.0
2006-10-23 19:41:00,11.501,11.547,11.411,11.537,450000.0
2006-10-23 19:42:00,11.445,11.562,11.445,11.541,250000.0
2006-10-23 19:44:00,11.459,11.537,11.386,11.537,650000.0
2006-10-23 19:45:00,11.394,11.536,11.392,11.508,400000.0
2006-10-23 19:46:00,11.469,11.575,11.469,11.575,500000.0
2006-10-23 19:47:00,11.575,11.575,11.443,11.569,250000.0
2006-10-23 19:49:00,11.47,11.597,11.459,11.525,450000.0
2006-10-23 19:50:00,11.46,11.559,11.46,11.508,400000.0
2006-10-23 19:51:00,11.563,11.583,11.452,11.452,300000.0
2006-10-23 19:52:00,11.551,11.588,11.491,11.508,900000.0
2006-10-23 19:53:00,11.57,11.57,11.42,11.509,550000.0
2006-10-23 19:54:00,11.532,11.621,11.482,11.483,600000.0
2006-10-23 19:55:00,11.452,11.6,11.433,11.492,850000.0
2006-10-23 19:56:00,11.557,11.589,11.443,11.497,700000.0
2006-10-23 19:57:00,11.522,11.604,11.457,11.476,850000.0
2006-10-23 19:58:00,11.532,11.583,11.446,11.465,600000.0
2006-10-23 19:59:00,11.493,11.583,11.44,11.457,550000.0
2006-10-23 20:00:00,11.518,11.564,11.48,11.48,400000.0
2006-10-23 20:01:00,11.542,11.571,11.446,11.571,400000.0
2006-10-23 20:02:00,11.436,11.485,11.436,11.479,250000.0
2006-10-23 20:03:00,11.474,11.549,11.443,11.51,550000.0
2006-10-23 20:04:00,11.539,11.543,11.433,11.529,650000.0
2006-10-23 20:05:00,11.575,11.616,11.49,11.575,900000.0
2006-10-23 20:06:00,11.452,11.586,11.452,11.47,500000.0
2006-10-23 20:07:00,11.529,11.575,11.47,11.501,600000.0
2006-10-23 20:08:00,11.427,11.53,11.427,11.434,600000.0
2006-10-23 20:09:00,11.52,11.56,11.418,11.56,300000.0
2006-10-23 20:10:00,11.584,11.585,11.48,11.544,650000.0
2006-10-23 20:11:00,11.506,11.547,11.473,11.515,300000.0
2006-10-23 20:12:00,11.564,11.564,11.435,11.529,400000.0
2006-10-23 20:13:00,11.444,11.595,11.444,11.533,500000.0
2006-10-23 20:14:00,11.453,11.576,11.453,11.57,500000.0
2006-10-23 20:15:00,11.507,11.602,11.507,11.588,500000.0
2006-10-23 20:18:00,11.554,11.615,11.494,11.494,300000.0
2006-10-23 20:19:00,11.534,11.617,11.489,11.505,400000.0
2006-10-23 20:20:00,11.61,11.643,11.509,11.517,600000.0
2006-10-23 20:21:00,11.628,11.628,11.514,11.588,500000.0
2006-10-23 20:22:00,11.566,11.614,11.508,11.597,400000.0
2006-10-23 20:23:00,11.475,11.613,11.475,11.613,400000.0
2006-10-23 20:24:00,11.597,11.609,11.509,11.533,350000.0
2006-10-23 20:25:00,11.595,11.615,11.507,11.522,400000.0
2006-10-23 20:26:00,11.573,11.573,11.48,11.48,150000.0
2006-10-23 20:27:00,11.57,11.6,11.513,11.578,350000.0
2006-10-23 20:28:00,11.561,11.639,11.561,11.585,550000.0
2006-10-23 20:29:00,11.525,11.636,11.505,11.564,250000.0
2006-10-23 20:31:00,11.592,11.616,11.48,11.533,350000.0
2006-10-23 20:32:00,11.506,11.578,11.506,11.566,300000.0
2006-10-23 20:33:00,11.475,11.592,11.444,11.592,600000.0
2006-10-23 20:34:00,11.578,11.601,11.471,11.526,400000.0
2006-10-23 20:35:00,11.587,11.61,11.512,11.61,350000.0
2006-10-23 20:38:00,11.551,11.62,11.496,11.496,900000.0
2006-10-23 20:39:00,11.612,11.618,11.506,11.591,300000.0
2006-10-23 20:41:00,11.568,11.623,11.5,11.623,200000.0
2006-10-23 20:42:00,11.551,11.617,11.524,11.617,150000.0
2006-10-23 20:43:00,11.591,11.676,11.543,11.651,600000.0
2006-10-23 20:44:00,11.527,11.695,11.518,11.645,450000.0
2006-10-23 20:45:00,11.609,11.625,11.5,11.601,500000.0
2006-10-23 20:46:00,11.579,11.595,11.523,11.572,350000.0
2006-10-23 20:48:00,11.531,11.655,11.515,11.515,850000.0
2006-10-23 20:49:00,11.59,11.628,11.489,11.576,350000.0
2006-10-23 20:51:00,11.624,11.624,11.537,11.575,300000.0
2006-10-23 20:52:00,11.596,11.598,11.49,11.504,400000.0
2006-10-23 20:53:00,11.547,11.547,11.547,11.547,50000.0
2006-10-23 20:54:00,11.56,11.603,11.484,11.546,300000.0
2006-10-23 20:55:00,11.557,11.599,11.489,11.568,200000.0
2006-10-23 20:56:00,11.562,11.583,11.562,11.583,150000.0
2006-10-23 20:57:00,11.521,11.521,11.481,11.481,150000.0
2006-10-23 21:01:00,11.465,11.59,11.465,11.502,250000.0
2006-10-23 21:02:00,11.502,11.554,11.489,11.489,200000.0
2006-10-23 21:03:00,11.498,11.5,11.479,11.479,150000.0
2006-10-23 21:04:00,11.524,11.553,11.471,11.553,350000.0
2006-10-23 21:05:00,11.489,11.618,11.489,11.618,150000.0
2006-10-23 21:06:00,11.584,11.602,11.49,11.527,500000.0
2006-10-23 21:07:00,11.499,11.579,11.486,11.578,350000.0
2006-10-23 21:08:00,11.491,11.599,11.491,11.599,100000.0
2006-10-23 21:10:00,11.567,11.573,11.489,11.544,550000.0
2006-10-23 21:11:00,11.502,11.58,11.451,11.543,600000.0
2006-10-23 21:13:00,11.57,11.598,11.486,11.516,450000.0
2006-10-23 21:15:00,11.554,11.636,11.505,11.635,250000.0
2006-10-23 21:16:00,11.548,11.572,11.485,11.485,250000.0
2006-10-23 21:18:00,11.472,11.605,11.445,11.519,450000.0
2006-10-23 21:24:00,11.562,11.562,11.494,11.494,150000.0
2006-10-23 21:25:00,11.597,11.597,11.48,11.585,450000.0
2006-10-23 21:26:00,11.549,11.639,11.492,11.492,450000.0
2006-10-23 21:27:00,11.544,11.596,11.508,11.508,250000.0
2006-10-23 21:28:00,11.631,11.631,11.567,11.615,250000.0
2006-10-23 21:29:00,11.547,11.578,11.449,11.471,350000.0
2006-10-23 21:30:00,11.571,11.597,11.476,11.597,450000.0
2006-10-23 21:31:00,11.536,11.593,11.46,11.46,500000.0
2006-10-23 21:32:00,11.551,11.588,11.465,11.588,350000.0
2006-10-23 21:33:00,11.59,11.59,11.553,11.553,100000.0
2006-10-23 21:34:00,11.501,11.558,11.501,11.558,250000.0
2006-10-23 21:35:00,11.494,11.578,11.493,11.534,450000.0
2006-10-23 21:36:00,11.554,11.595,11.477,11.595,250000.0
2006-10-23 21:38:00,11.504,11.582,11.45,11.582,500000.0
2006-10-23 21:41:00,11.607,11.607,11.601,11.601,100000.0
2006-10-23 21:42:00,11.558,11.599,11.457,11.567,200000.0
2006-10-23 21:44:00,11.561,11.561,11.454,11.454,150000.0
2006-10-23 21:45:00,11.464,11.614,11.464,11.478,550000.0
2006-10-23 21:46:00,11.515,11.584,11.458,11.494,400000.0
2006-10-23 21:48:00,11.574,11.575,11.529,11.532,400000.0
2006-10-23 21:49:00,11.545,11.578,11.443,11.578,500000.0
2006-10-23 21:51:00,11.537,11.655,11.478,11.478,450000.0
2006-10-23 21:52:00,11.531,11.594,11.485,11.568,550000.0
2006-10-23 21:53:00,11.555,11.592,11.529,11.563,350000.0
2006-10-23 21:54:00,11.536,11.635,11.536,11.618,250000.0
2006-10-23 21:55:00,11.525,11.654,11.523,11.593,400000.0
2006-10-23 21:56:00,11.542,11.63,11.486,11.552,700000.0
2006-10-23 21:57:00,11.471,11.608,11.471,11.587,500000.0
2006-10-23 21:58:00,11.562,11.562,11.489,11.489,450000.0
2006-10-23 21:59:00,11.568,11.605,11.505,11.571,500000.0
2006-10-23 22:00:00,11.49,11.602,11.489,11.586,350000.0
2006-10-23 22:01:00,11.583,11.594,11.527,11.542,500000.0
2006-10-23 22:02:00,11.514,11.607,11.487,11.597,500000.0
2006-10-23 22:03:00,11.579,11.603,11.561,11.587,300000.0
2006-10-23 22:04:00,11.539,11.628,11.493,11.503,600000.0
2006-10-23 22:05:00,11.628,11.628,11.522,11.523,250000.0
2006-10-23 22:06:00,11.534,11.58,11.502,11.567,300000.0
2006-10-23 22:09:00,11.59,11.599,11.506,11.54,300000.0
2006-10-23 22:10:00,11.639,11.639,11.538,11.538,100000.0
2006-10-23 22:13:00,11.568,11.612,11.526,11.6,400000.0
2006-10-23 22:14:00,11.599,11.636,11.529,11.529,350000.0
2006-10-23 22:15:00,11.504,11.631,11.504,11.585,450000.0
2006-10-23 22:16:00,11.604,11.633,11.519,11.598,400000.0
2006-10-23 22:18:00,11.522,11.631,11.522,11.61,600000.0
2006-10-23 22:20:00,11.554,11.613,11.554,11.587,450000.0
2006-10-23 22:21:00,11.585,11.659,11.546,11.546,250000.0
2006-10-23 22:25:00,11.613,11.613,11.509,11.546,200000.0
2006-10-23 22:27:00,11.616,11.616,11.463,11.516,350000.0
2006-10-23 22:28:00,11.511,11.608,11.511,11.608,250000.0
2006-10-23 22:30:00,11.615,11.615,11.531,11.564,200000.0
2006-10-23 22:32:00,11.504,11.629,11.504,11.588,450000.0
2006-10-23 22:33:00,11.613,11.651,11.521,11.651,350000.0
2006-10-23 22:37:00,11.597,11.623,11.597,11.602,150000.0
2006-10-23 22:39:00,11.604,11.637,11.527,11.637,450000.0
2006-10-23 22:40:00,11.537,11.594,11.507,11.564,600000.0
2006-10-23 22:41:00,11.646,11.663,11.578,11.59,400000.0
2006-10-23 22:43:00,11.532,11.629,11.5,11.617,450000.0
2006-10-23 22:44:00,11.567,11.612,11.513,11.612,400000.0
2006-10-23 22:45:00,11.602,11.705,11.533,11.585,500000.0
2006-10-23 22:48:00,11.653,11.653,11.528,11.625,350000.0
2006-10-23 22:49:00,11.492,11.612,11.492,11.605,250000.0
2006-10-23 22:50:00,11.57,11.656,11.497,11.5,400000.0
2006-10-23 22:51:00,11.565,11.619,11.565,11.619,350000.0
2006-10-23 22:52:00,11.594,11.641,11.551,11.561,500000.0
2006-10-23 22:53:00,11.54,11.678,11.54,11.54,550000.0
2006-10-23 22:54:00,11.588,11.599,11.494,11.508,500000.0
2006-10-23 22:56:00,11.614,11.64,11.555,11.588,300000.0
2006-10-23 22:57:00,11.62,11.62,11.519,11.606,400000.0
2006-10-23 22:59:00,11.616,11.671,11.534,11.534,400000.0
2006-10-23 23:00:00,11.633,11.667,11.571,11.642,300000.0
2006-10-23 23:05:00,11.56,11.643,11.554,11.558,350000.0
2006-10-23 23:06:00,11.622,11.647,11.563,11.599,300000.0
2006-10-23 23:10:00,11.614,11.614,11.514,11.553,200000.0
2006-10-23 23:13:00,11.625,11.625,11.546,11.581,200000.0
2006-10-23 23:21:00,11.666,11.666,11.591,11.65,350000.0
2006-10-23 23:30:00,11.665,11.665,11.541,11.625,600000.0
2006-10-23 23:42:00,11.588,11.648,11.588,11.646,400000.0
2006-10-23 23:44:00,11.66,11.66,11.54,11.651,350000.0
2006-10-23 23:49:00,11.615,11.615,11.523,11.559,200000.0
2006-10-23 23:50:00,11.563,11.565,11.563,11.565,100000.0
2006-10-24 00:00:00,11.589,11.659,11.573,11.573,300000.0
2006-10-24 00:04:00,11.625,11.625,11.525,11.564,200000.0
2006-10-24 00:07:00,11.63,11.666,11.558,11.559,450000.0
2006-10-24 00:21:00,11.611,11.613,11.611,11.613,100000.0
2006-10-24 00:26:00,11.623,11.623,11.524,11.563,200000.0
2006-10-24 00:43:00,11.615,11.642,11.508,11.567,400000.0
2006-10-24 00:54:00,11.627,11.627,11.548,11.582,200000.0
2006-10-24 01:00:00,11.619,11.619,11.508,11.55,350000.0
2006-10-24 01:01:00,11.53,11.632,11.53,11.632,100000.0
2006-10-24 01:05:00,11.627,11.627,11.526,11.565,200000.0
2006-10-24 01:09:00,11.61,11.636,11.606,11.626,200000.0
2006-10-24 01:16:00,11.554,11.627,11.554,11.615,250000.0
2006-10-24 01:17:00,11.635,11.635,11.566,11.566,100000.0
2006-10-24 01:23:00,11.644,11.644,11.544,11.583,200000.0
2006-10-24 01:28:00,11.675,11.675,11.61,11.62,300000.0
2006-10-24 01:33:00,11.574,11.633,11.556,11.631,300000.0
2006-10-24 01:34:00,11.567,11.701,11.54,11.641,400000.0
2006-10-24 01:44:00,11.626,11.626,11.526,11.564,200000.0
2006-10-24 01:47:00,11.635,11.635,11.551,11.584,200000.0
2006-10-24 01:50:00,11.512,11.634,11.512,11.567,500000.0
2006-10-24 01:52:00,11.659,11.659,11.537,11.576,500000.0
2006-10-24 01:57:00,11.615,11.665,11.532,11.573,500000.0
2006-10-24 01:58:00,11.585,11.64,11.581,11.621,450000.0
2006-10-24 02:00:00,11.558,11.719,11.542,11.57,450000.0
2006-10-24 02:01:00,11.647,11.665,11.534,11.573,400000.0
2006-10-24 02:03:00,11.615,11.661,11.536,11.661,200000.0
2006-10-24 02:04:00,11.629,11.629,11.566,11.566,100000.0
2006-10-24 02:06:00,11.635,11.635,11.52,11.558,200000.0
2006-10-24 02:08:00,11.602,11.631,11.525,11.628,350000.0
2006-10-24 02:10:00,11.605,11.626,11.489,11.626,600000.0
2006-10-24 02:11:00,11.512,11.63,11.512,11.63,400000.0
2006-10-24 02:13:00,11.586,11.647,11.54,11.548,350000.0
2006-10-24 02:14:00,11.562,11.65,11.535,11.614,450000.0
2006-10-24 02:15:00,11.549,11.657,11.522,11.635,600000.0
2006-10-24 02:16:00,11.553,11.629,11.523,11.523,400000.0
2006-10-24 02:17:00,11.577,11.608,11.509,11.608,150000.0
2006-10-24 02:20:00,11.545,11.626,11.528,11.565,250000.0
2006-10-24 02:21:00,11.543,11.613,11.543,11.613,100000.0
2006-10-24 02:24:00,11.595,11.631,11.491,11.631,500000.0
2006-10-24 02:26:00,11.552,11.659,11.536,11.6,400000.0
2006-10-24 02:27:00,11.524,11.64,11.524,11.571,400000.0
2006-10-24 02:28:00,11.541,11.686,11.541,11.647,350000.0
2006-10-24 02:30:00,11.6,11.633,11.519,11.633,550000.0
2006-10-24 02:31:00,11.547,11.64,11.52,11.52,450000.0
2006-10-24 02:33:00,11.609,11.654,11.507,11.529,800000.0
2006-10-24 02:34:00,11.643,11.648,11.559,11.644,450000.0
2006-10-24 02:35:00,11.562,11.62,11.524,11.62,350000.0
2006-10-24 02:37:00,11.608,11.624,11.538,11.611,350000.0
2006-10-24 02:38:00,11.577,11.621,11.577,11.616,150000.0
2006-10-24 02:39:00,11.59,11.706,11.557,11.656,500000.0
2006-10-24 02:40:00,11.541,11.626,11.541,11.607,500000.0
2006-10-24 02:41:00,11.62,11.632,11.534,11.549,300000.0
2006-10-24 02:42:00,11.646,11.646,11.521,11.632,300000.0
2006-10-24 02:43:00,11.581,11.638,11.507,11.638,350000.0
2006-10-24 02:46:00,11.603,11.616,11.494,11.571,450000.0
2006-10-24 02:47:00,11.61,11.646,11.531,11.643,450000.0
2006-10-24 02:49:00,11.548,11.626,11.504,11.6,450000.0
2006-10-24 02:50:00,11.518,11.644,11.503,11.593,500000.0
2006-10-24 02:51:00,11.581,11.594,11.475,11.543,600000.0
2006-10-24 02:52:00,11.541,11.634,11.507,11.609,350000.0
2006-10-24 02:53:00,11.635,11.644,11.508,11.595,550000.0
2006-10-24 02:54:00,11.566,11.658,11.564,11.598,500000.0
2006-10-24 02:55:00,11.54,11.628,11.529,11.529,450000.0
2006-10-24 02:57:00,11.527,11.601,11.527,11.531,300000.0
2006-10-24 02:58:00,11.627,11.649,11.521,11.56,450000.0
2006-10-24 02:59:00,11.612,11.653,11.508,11.508,600000.0
2006-10-24 03:00:00,11.623,11.623,11.528,11.535,650000.0
2006-10-24 03:03:00,11.598,11.642,11.547,11.565,350000.0
2006-10-24 03:04:00,11.54,11.605,11.54,11.541,250000.0
2006-10-24 03:05:00,11.526,11.6,11.505,11.581,500000.0
2006-10-24 03:06:00,11.513,11.621,11.481,11.508,550000.0
2006-10-24 03:07:00,11.596,11.596,11.472,11.472,350000.0
2006-10-24 03:08:00,11.509,11.565,11.478,11.553,300000.0
2006-10-24 03:09:00,11.512,11.63,11.511,11.613,350000.0
2006-10-24 03:10:00,11.529,11.598,11.478,11.562,500000.0
2006-10-24 03:11:00,11.597,11.641,11.544,11.577,750000.0
2006-10-24 03:12:00,11.631,11.643,11.53,11.57,300000.0
2006-10-24 03:13:00,11.581,11.628,11.481,11.537,450000.0
2006-10-24 03:14:00,11.521,11.629,11.521,11.586,250000.0
2006-10-24 03:15:00,11.585,11.6,11.515,11.6,650000.0
2006-10-24 03:16:00,11.618,11.618,11.529,11.54,250000.0
2006-10-24 03:17:00,11.567,11.612,11.518,11.532,500000.0
2006-10-24 03:18:00,11.592,11.639,11.536,11.558,450000.0
2006-10-24 03:19:00,11.562,11.633,11.512,11.623,800000.0
2006-10-24 03:20:00,11.516,11.635,11.489,11.489,700000.0
2006-10-24 03:21:00,11.569,11.595,11.503,11.527,500000.0
2006-10-24 03:22:00,11.541,11.599,11.463,11.512,450000.0
2006-10-24 03:23:00,11.481,11.565,11.442,11.492,350000.0
2006-10-24 03:24:00,11.514,11.554,11.474,11.554,450000.0
2006-10-24 03:25:00,11.584,11.603,11.463,11.603,500000.0
2006-10-24 03:26:00,11.554,11.613,11.497,11.497,550000.0
2006-10-24 03:27:00,11.478,11.584,11.458,11.576,600000.0
2006-10-24 03:28:00,11.576,11.604,11.498,11.604,500000.0
2006-10-24 03:29:00,11.495,11.613,11.464,11.613,700000.0
2006-10-24 03:30:00,11.584,11.627,11.511,11.599,350000.0
2006-10-24 03:31:00,11.512,11.587,11.49,11.49,400000.0
2006-10-24 03:32:00,11.549,11.555,11.479,11.555,300000.0
2006-10-24 03:33:00,11.564,11.595,11.501,11.535,450000.0
2006-10-24 03:34:00,11.465,11.607,11.465,11.607,400000.0
2006-10-24 03:35:00,11.623,11.623,11.527,11.575,600000.0
2006-10-24 03:37:00,11.527,11.57,11.47,11.562,500000.0
2006-10-24 03:38:00,11.522,11.601,11.489,11.489,400000.0
2006-10-24 03:39:00,11.58,11.58,11.471,11.524,400000.0
2006-10-24 03:40:00,11.573,11.593,11.513,11.55,350000.0
2006-10-24 03:41:00,11.514,11.613,11.514,11.583,200000.0
2006-10-24 03:42:00,11.469,11.59,11.433,11.59,750000.0
2006-10-24 03:43:00,11.545,11.609,11.475,11.551,650000.0
2006-10-24 03:44:00,11.483,11.607,11.452,11.488,400000.0
2006-10-24 03:45:00,11.554,11.559,11.48,11.532,500000.0
2006-10-24 03:47:00,11.614,11.614,11.488,11.555,150000.0
2006-10-24 03:48:00,11.607,11.641,11.517,11.517,300000.0
2006-10-24 03:54:00,11.572,11.607,11.472,11.512,400000.0
2006-10-24 03:55:00,11.471,11.59,11.452,11.59,400000.0
2006-10-24 03:56:00,11.519,11.609,11.491,11.506,550000.0
2006-10-24 03:57:00,11.479,11.621,11.479,11.568,400000.0
2006-10-24 03:59:00,11.559,11.573,11.483,11.514,300000.0
2006-10-24 04:00:00,11.565,11.565,11.565,11.565,50000.0
2006-10-24 04:01:00,11.485,11.568,11.484,11.554,300000.0
2006-10-24 04:05:00,11.519,11.562,11.439,11.499,500000.0
2006-10-24 04:06:00,11.576,11.576,11.48,11.48,150000.0
2006-10-24 04:07:00,11.505,11.626,11.505,11.568,450000.0
2006-10-24 04:09:00,11.491,11.582,11.485,11.492,450000.0
2006-10-24 04:10:00,11.508,11.559,11.461,11.469,500000.0
2006-10-24 04:11:00,11.466,11.563,11.446,11.563,400000.0
2006-10-24 04:12:00,11.496,11.629,11.496,11.584,200000.0
2006-10-24 04:17:00,11.605,11.605,11.521,11.554,200000.0
2006-10-24 04:19:00,11.583,11.635,11.576,11.576,200000.0
2006-10-24 04:20:00,11.576,11.576,11.486,11.486,100000.0
2006-10-24 04:23:00,11.498,11.62,11.498,11.558,250000.0
2006-10-24 04:24:00,11.58,11.61,11.489,11.534,250000.0
2006-10-24 04:25:00,11.564,11.624,11.512,11.583,350000.0
2006-10-24 04:26:00,11.508,11.621,11.476,11.52,400000.0
2006-10-24 04:27:00,11.589,11.622,11.573,11.584,400000.0
2006-10-24 04:28:00,11.603,11.627,11.539,11.591,350000.0
2006-10-24 04:29:00,11.624,11.624,11.513,11.587,650000.0
2006-10-24 04:30:00,11.534,11.582,11.514,11.569,350000.0
2006-10-24 04:34:00,11.576,11.595,11.468,11.51,350000.0
2006-10-24 04:35:00,11.59,11.632,11.504,11.504,400000.0
2006-10-24 04:36:00,11.499,11.609,11.497,11.499,600000.0
2006-10-24 04:37:00,11.51,11.628,11.51,11.579,450000.0
2006-10-24 04:40:00,11.529,11.576,11.478,11.514,300000.0
2006-10-24 04:41:00,11.447,11.529,11.447,11.5,250000.0
2006-10-24 04:42:00,11.527,11.582,11.508,11.53,450000.0
2006-10-24 04:43:00,11.534,11.588,11.497,11.573,350000.0
2006-10-24 04:44:00,11.588,11.597,11.502,11.579,450000.0
2006-10-24 04:45:00,11.571,11.613,11.483,11.483,550000.0
2006-10-24 04:48:00,11.504,11.594,11.479,11.517,400000.0
2006-10-24 04:49:00,11.569,11.587,11.533,11.587,250000.0
2006-10-24 04:53:00,11.561,11.569,11.46,11.553,400000.0
2006-10-24 04:58:00,11.562,11.606,11.504,11.57,500000.0
2006-10-24 04:59:00,11.619,11.619,11.478,11.503,450000.0
2006-10-24 05:00:00,11.578,11.609,11.504,11.592,300000.0
2006-10-24 05:01:00,11.498,11.609,11.473,11.568,550000.0
2006-10-24 05:02:00,11.561,11.673,11.518,11.612,400000.0
2006-10-24 05:06:00,11.531,11.606,11.506,11.548,400000.0
2006-10-24 05:08:00,11.639,11.639,11.572,11.572,250000.0
2006-10-24 05:09:00,11.631,11.631,11.491,11.567,450000.0
2006-10-24 05:11:00,11.6,11.6,11.525,11.56,200000.0
2006-10-24 05:14:00,11.602,11.653,11.518,11.634,500000.0
2006-10-24 05:15:00,11.569,11.617,11.512,11.515,350000.0
2006-10-24 05:20:00,11.584,11.584,11.485,11.523,200000.0
2006-10-24 05:26:00,11.583,11.59,11.572,11.583,200000.0
2006-10-24 05:27:00,11.599,11.599,11.535,11.583,200000.0
2006-10-24 05:28:00,11.557,11.598,11.554,11.586,400000.0
2006-10-24 05:29:00,11.556,11.589,11.475,11.536,550000.0
2006-10-24 05:30:00,11.574,11.579,11.501,11.501,200000.0
2006-10-24 05:31:00,11.567,11.582,11.44,11.457,250000.0
2006-10-24 05:34:00,11.614,11.614,11.548,11.561,300000.0
2006-10-24 05:39:00,11.621,11.651,11.523,11.556,500000.0
2006-10-24 05:41:00,11.589,11.624,11.544,11.603,400000.0
2006-10-24 05:43:00,11.569,11.59,11.473,11.473,550000.0
2006-10-24 05:44:00,11.636,11.682,11.496,11.496,450000.0
2006-10-24 05:45:00,11.553,11.611,11.486,11.499,550000.0
2006-10-24 05:46:00,11.54,11.544,11.456,11.507,350000.0
2006-10-24 05:47:00,11.497,11.604,11.497,11.581,400000.0
2006-10-24 05:48:00,11.495,11.59,11.495,11.527,350000.0
2006-10-24 05:49:00,11.476,11.601,11.476,11.59,400000.0
2006-10-24 05:50:00,11.553,11.564,11.459,11.552,450000.0
2006-10-24 05:51:00,11.486,11.577,11.483,11.548,850000.0
2006-10-24 05:53:00,11.463,11.566,11.463,11.532,350000.0
2006-10-24 05:54:00,11.507,11.544,11.463,11.504,400000.0
2006-10-24 05:55:00,11.51,11.596,11.489,11.528,350000.0
2006-10-24 05:56:00,11.601,11.601,11.514,11.584,350000.0
2006-10-24 05:57:00,11.5,11.578,11.488,11.578,400000.0
2006-10-24 05:58:00,11.528,11.577,11.506,11.516,300000.0
2006-10-24 06:01:00,11.498,11.592,11.492,11.556,500000.0
2006-10-24 06:02:00,11.474,11.61,11.474,11.587,400000.0
2006-10-24 06:03:00,11.482,11.59,11.453,11.536,600000.0
2006-10-24 06:05:00,11.599,11.612,11.477,11.607,250000.0
2006-10-24 06:06:00,11.512,11.567,11.46,11.46,250000.0
2006-10-24 06:07:00,11.463,11.569,11.463,11.569,100000.0
2006-10-24 06:09:00,11.582,11.598,11.475,11.499,450000.0
2006-10-24 06:10:00,11.468,11.609,11.468,11.564,450000.0
2006-10-24 06:11:00,11.574,11.62,11.484,11.522,550000.0
2006-10-24 06:12:00,11.505,11.551,11.496,11.496,400000.0
2006-10-24 06:13:00,11.63,11.636,11.523,11.55,850000.0
2006-10-24 06:14:00,11.515,11.598,11.494,11.502,500000.0
2006-10-24 06:15:00,11.516,11.605,11.489,11.605,700000.0
2006-10-24 06:16:00,11.497,11.536,11.447,11.536,600000.0
2006-10-24 06:17:00,11.483,11.555,11.413,11.506,500000.0
2006-10-24 06:18:00,11.558,11.558,11.443,11.443,250000.0
2006-10-24 06:19:00,11.518,11.519,11.436,11.51,350000.0
2006-10-24 06:20:00,11.413,11.545,11.405,11.445,250000.0
2006-10-24 06:21:00,11.48,11.538,11.377,11.439,700000.0
2006-10-24 06:22:00,11.49,11.521,11.432,11.466,350000.0
2006-10-24 06:23:00,11.483,11.516,11.428,11.428,450000.0
2006-10-24 06:24:00,11.423,11.56,11.418,11.443,300000.0
2006-10-24 06:25:00,11.547,11.547,11.423,11.503,450000.0
2006-10-24 06:26:00,11.53,11.535,11.421,11.529,700000.0
2006-10-24 06:27:00,11.541,11.541,11.373,11.435,750000.0
2006-10-24 06:30:00,11.535,11.583,11.481,11.526,250000.0
2006-10-24 06:31:00,11.526,11.563,11.455,11.476,800000.0
2006-10-24 06:32:00,11.485,11.619,11.464,11.512,350000.0
2006-10-24 06:33:00,11.471,11.568,11.43,11.537,550000.0
2006-10-24 06:34:00,11.437,11.523,11.435,11.435,400000.0
2006-10-24 06:35:00,11.513,11.563,11.43,11.43,600000.0
2006-10-24 06:36:00,11.517,11.562,11.463,11.559,400000.0
2006-10-24 06:37:00,11.543,11.576,11.395,11.546,900000.0
2006-10-24 06:38:00,11.523,11.539,11.397,11.5,850000.0
2006-10-24 06:39:00,11.452,11.476,11.452,11.476,100000.0
2006-10-24 06:40:00,11.45,11.532,11.438,11.508,650000.0
2006-10-24 06:41:00,11.523,11.523,11.422,11.462,550000.0
2006-10-24 06:42:00,11.463,11.48,11.378,11.427,650000.0
2006-10-24 06:43:00,11.364,11.463,11.356,11.416,550000.0
2006-10-24 06:44:00,11.475,11.52,11.423,11.49,300000.0
2006-10-24 06:45:00,11.491,11.544,11.411,11.544,450000.0
2006-10-24 06:46:00,11.539,11.539,11.367,11.403,700000.0
2006-10-24 06:47:00,11.51,11.513,11.363,11.513,700000.0
2006-10-24 06:48:00,11.496,11.496,11.409,11.427,250000.0
2006-10-24 06:49:00,11.436,11.524,11.388,11.41,400000.0
2006-10-24 06:50:00,11.475,11.55,11.402,11.499,500000.0
2006-10-24 06:51:00,11.435,11.547,11.386,11.386,550000.0
2006-10-24 06:52:00,11.471,11.527,11.376,11.5,700000.0
2006-10-24 06:53:00,11.451,11.509,11.445,11.495,450000.0
2006-10-24 06:54:00,11.542,11.582,11.447,11.496,700000.0
2006-10-24 06:55:00,11.466,11.525,11.391,11.413,550000.0
2006-10-24 06:56:00,11.43,11.503,11.383,11.457,400000.0
2006-10-24 06:57:00,11.385,11.5,11.385,11.473,300000.0
2006-10-24 06:58:00,11.473,11.502,11.419,11.448,350000.0
2006-10-24 06:59:00,11.503,11.525,11.428,11.509,450000.0
2006-10-24 07:00:00,11.511,11.511,11.381,11.503,400000.0
2006-10-24 07:01:00,11.444,11.552,11.444,11.508,400000.0
2006-10-24 07:02:00,11.451,11.523,11.422,11.523,600000.0
2006-10-24 07:05:00,11.459,11.524,11.425,11.502,400000.0
2006-10-24 07:06:00,11.498,11.54,11.404,11.405,500000.0
2006-10-24 07:10:00,11.53,11.53,11.415,11.419,450000.0
2006-10-24 07:13:00,11.402,11.489,11.386,11.489,350000.0
2006-10-24 07:14:00,11.449,11.495,11.447,11.482,350000.0
2006-10-24 07:16:00,11.504,11.533,11.439,11.533,350000.0
2006-10-24 07:17:00,11.425,11.547,11.425,11.504,700000.0
2006-10-24 07:18:00,11.495,11.513,11.452,11.509,400000.0
2006-10-24 07:19:00,11.504,11.504,11.407,11.407,200000.0
2006-10-24 07:20:00,11.498,11.498,11.411,11.414,400000.0
2006-10-24 07:21:00,11.474,11.502,11.474,11.502,150000.0
2006-10-24 07:22:00,11.409,11.494,11.409,11.477,250000.0
2006-10-24 07:23:00,11.491,11.538,11.417,11.417,350000.0
2006-10-24 07:24:00,11.508,11.535,11.43,11.502,400000.0
2006-10-24 07:25:00,11.459,11.515,11.414,11.414,500000.0
2006-10-24 07:26:00,11.488,11.489,11.385,11.398,450000.0
2006-10-24 07:27:00,11.444,11.5,11.415,11.498,400000.0
2006-10-24 07:28:00,11.477,11.509,11.392,11.509,550000.0
2006-10-24 07:29:00,11.449,11.533,11.42,11.529,300000.0
2006-10-24 07:30:00,11.479,11.531,11.402,11.488,350000.0
2006-10-24 07:32:00,11.441,11.498,11.412,11.446,250000.0
2006-10-24 07:33:00,11.461,11.461,11.362,11.362,400000.0
2006-10-24 07:34:00,11.515,11.537,11.431,11.515,400000.0
2006-10-24 07:35:00,11.388,11.502,11.363,11.495,400000.0
2006-10-24 07:36:00,11.406,11.525,11.406,11.515,600000.0
2006-10-24 07:37:00,11.384,11.539,11.384,11.492,450000.0
2006-10-24 07:38:00,11.473,11.526,11.44,11.5,450000.0
2006-10-24 07:39:00,11.492,11.536,11.417,11.536,450000.0
2006-10-24 07:40:00,11.501,11.572,11.426,11.531,500000.0
2006-10-24 07:41:00,11.543,11.543,11.41,11.449,350000.0
2006-10-24 07:42:00,11.501,11.541,11.411,11.509,400000.0
2006-10-24 07:43:00,11.543,11.543,11.4,11.513,500000.0
2006-10-24 07:44:00,11.542,11.56,11.457,11.519,400000.0
2006-10-24 07:45:00,11.421,11.496,11.375,11.496,400000.0
2006-10-24 07:46:00,11.544,11.544,11.413,11.51,350000.0
2006-10-24 07:47:00,11.506,11.527,11.397,11.527,300000.0
2006-10-24 07:48:00,11.499,11.511,11.413,11.432,300000.0
2006-10-24 07:49:00,11.452,11.567,11.431,11.511,400000.0
2006-10-24 07:50:00,11.476,11.567,11.457,11.554,400000.0
2006-10-24 07:51:00,11.52,11.564,11.459,11.522,750000.0
2006-10-24 07:52:00,11.552,11.552,11.385,11.385,350000.0
2006-10-24 07:53:00,11.421,11.523,11.421,11.523,300000.0
2006-10-24 07:54:00,11.471,11.471,11.452,11.452,150000.0
2006-10-24 07:55:00,11.419,11.535,11.419,11.459,500000.0
2006-10-24 07:56:00,11.42,11.466,11.413,11.413,250000.0
2006-10-24 07:57:00,11.556,11.556,11.441,11.456,250000.0
2006-10-24 07:58:00,11.456,11.528,11.396,11.451,250000.0
2006-10-24 07:59:00,11.455,11.495,11.446,11.495,250000.0
2006-10-24 08:00:00,11.514,11.541,11.514,11.541,100000.0
2006-10-24 08:01:00,11.474,11.557,11.408,11.408,400000.0
2006-10-24 08:03:00,11.41,11.506,11.41,11.496,450000.0
2006-10-24 08:04:00,11.443,11.529,11.406,11.406,300000.0
2006-10-24 08:05:00,11.46,11.553,11.449,11.479,550000.0
2006-10-24 08:06:00,11.428,11.493,11.396,11.436,400000.0
2006-10-24 08:07:00,11.522,11.525,11.421,11.525,500000.0
2006-10-24 08:08:00,11.426,11.521,11.378,11.41,650000.0
2006-10-24 08:10:00,11.517,11.517,11.424,11.424,350000.0
2006-10-24 08:11:00,11.523,11.523,11.371,11.472,400000.0
2006-10-24 08:12:00,11.44,11.545,11.44,11.441,400000.0
2006-10-24 08:15:00,11.436,11.542,11.433,11.542,250000.0
2006-10-24 08:16:00,11.461,11.508,11.457,11.474,250000.0
2006-10-24 08:17:00,11.401,11.521,11.401,11.503,650000.0
2006-10-24 08:18:00,11.486,11.521,11.411,11.486,550000.0
2006-10-24 08:19:00,11.427,11.512,11.427,11.467,250000.0
2006-10-24 08:20:00,11.553,11.553,11.421,11.504,550000.0
2006-10-24 08:21:00,11.458,11.588,11.447,11.479,550000.0
2006-10-24 08:22:00,11.422,11.53,11.407,11.425,350000.0
2006-10-24 08:23:00,11.433,11.542,11.433,11.539,400000.0
2006-10-24 08:24:00,11.538,11.538,11.445,11.445,250000.0
2006-10-24 08:25:00,11.423,11.541,11.423,11.518,350000.0
2006-10-24 08:26:00,11.52,11.531,11.42,11.531,500000.0
2006-10-24 08:27:00,11.479,11.525,11.478,11.525,250000.0
2006-10-24 08:28:00,11.519,11.54,11.432,11.503,450000.0
2006-10-24 08:29:00,11.434,11.547,11.427,11.505,400000.0
2006-10-24 08:30:00,11.493,11.525,11.435,11.487,400000.0
2006-10-24 08:32:00,11.527,11.527,11.471,11.471,100000.0
2006-10-24 08:33:00,11.469,11.513,11.372,11.463,400000.0
2006-10-24 08:35:00,11.393,11.48,11.393,11.48,100000.0
2006-10-24 08:36:00,11.48,11.491,11.362,11.409,500000.0
2006-10-24 08:37:00,11.464,11.514,11.412,11.487,250000.0
2006-10-24 08:39:00,11.461,11.507,11.4,11.4,250000.0
2006-10-24 08:40:00,11.492,11.532,11.437,11.49,450000.0
2006-10-24 08:41:00,11.491,11.511,11.448,11.448,350000.0
2006-10-24 08:43:00,11.561,11.561,11.443,11.443,150000.0
2006-10-24 08:44:00,11.482,11.53,11.472,11.493,350000.0
2006-10-24 08:45:00,11.495,11.532,11.445,11.445,350000.0
2006-10-24 08:46:00,11.509,11.53,11.402,11.491,500000.0
2006-10-24 08:47:00,11.498,11.498,11.36,11.424,550000.0
2006-10-24 08:49:00,11.5,11.5,11.396,11.45,400000.0
2006-10-24 08:51:00,11.463,11.509,11.42,11.469,350000.0
2006-10-24 08:54:00,11.534,11.534,11.422,11.43,350000.0
2006-10-24 08:56:00,11.455,11.528,11.428,11.467,550000.0
2006-10-24 08:57:00,11.495,11.534,11.412,11.487,550000.0
2006-10-24 08:59:00,11.512,11.527,11.398,11.487,500000.0
2006-10-24 09:00:00,11.482,11.57,11.423,11.434,550000.0
2006-10-24 09:03:00,11.449,11.514,11.397,11.397,300000.0
2006-10-24 09:04:00,11.496,11.531,11.401,11.528,400000.0
2006-10-24 09:05:00,11.46,11.493,11.379,11.48,400000.0
2006-10-24 09:06:00,11.442,11.491,11.373,11.418,350000.0
2006-10-24 09:07:00,11.342,11.503,11.342,11.503,400000.0
2006-10-24 09:08:00,11.537,11.537,11.401,11.526,300000.0
2006-10-24 09:09:00,11.442,11.549,11.397,11.397,450000.0
2006-10-24 09:11:00,11.481,11.481,11.358,11.404,550000.0
2006-10-24 09:12:00,11.483,11.513,11.379,11.402,550000.0
2006-10-24 09:13:00,11.42,11.5,11.365,11.5,450000.0
2006-10-24 09:15:00,11.438,11.507,11.411,11.472,350000.0
2006-10-24 09:16:00,11.433,11.524,11.38,11.406,350000.0
2006-10-24 09:17:00,11.511,11.521,11.395,11.49,550000.0
2006-10-24 09:18:00,11.481,11.546,11.422,11.466,400000.0
2006-10-24 09:19:00,11.513,11.53,11.427,11.514,450000.0
2006-10-24 09:20:00,11.431,11.506,11.388,11.388,450000.0
2006-10-24 09:21:00,11.431,11.491,11.373,11.491,550000.0
2006-10-24 09:22:00,11.448,11.483,11.382,11.483,250000.0
2006-10-24 09:23:00,11.381,11.528,11.335,11.471,450000.0
2006-10-24 09:24:00,11.385,11.481,11.385,11.414,400000.0
2006-10-24 09:25:00,11.464,11.469,11.364,11.392,350000.0
2006-10-24 09:26:00,11.369,11.5,11.362,11.5,150000.0
2006-10-24 09:27:00,11.439,11.515,11.395,11.395,250000.0
2006-10-24 09:28:00,11.427,11.47,11.379,11.47,350000.0
2006-10-24 09:30:00,11.44,11.545,11.424,11.515,400000.0
2006-10-24 09:31:00,11.467,11.467,11.386,11.432,400000.0
2006-10-24 09:32:00,11.433,11.498,11.395,11.498,250000.0
2006-10-24 09:33:00,11.469,11.506,11.373,11.494,450000.0
2006-10-24 09:34:00,11.443,11.459,11.334,11.447,350000.0
2006-10-24 09:35:00,11.352,11.468,11.352,11.468,350000.0
2006-10-24 09:36:00,11.404,11.46,11.318,11.325,500000.0
2006-10-24 09:37:00,11.414,11.458,11.33,11.428,400000.0
2006-10-24 09:38:00,11.38,11.462,11.324,11.447,450000.0
2006-10-24 09:39:00,11.498,11.551,11.387,11.493,500000.0
2006-10-24 09:40:00,11.361,11.476,11.31,11.333,550000.0
2006-10-24 09:41:00,11.429,11.432,11.351,11.351,350000.0
2006-10-24 09:43:00,11.486,11.494,11.378,11.467,400000.0
2006-10-24 09:45:00,11.431,11.459,11.318,11.459,250000.0
2006-10-24 09:46:00,11.414,11.484,11.37,11.484,350000.0
2006-10-24 09:47:00,11.383,11.519,11.383,11.474,300000.0
2006-10-24 09:48:00,11.483,11.483,11.338,11.412,450000.0
2006-10-24 09:49:00,11.448,11.497,11.379,11.425,350000.0
2006-10-24 09:50:00,11.406,11.476,11.35,11.351,500000.0
2006-10-24 09:51:00,11.459,11.459,11.374,11.389,350000.0
2006-10-24 09:52:00,11.493,11.501,11.378,11.475,400000.0
2006-10-24 09:53:00,11.38,11.477,11.36,11.36,400000.0
2006-10-24 09:54:00,11.478,11.502,11.363,11.466,350000.0
2006-10-24 09:55:00,11.47,11.52,11.399,11.422,400000.0
2006-10-24 09:56:00,11.425,11.533,11.406,11.505,400000.0
2006-10-24 09:57:00,11.398,11.492,11.384,11.472,500000.0
2006-10-24 10:00:00,11.479,11.479,11.354,11.454,550000.0
2006-10-24 10:01:00,11.465,11.537,11.395,11.457,500000.0
2006-10-24 10:02:00,11.366,11.493,11.366,11.468,350000.0
2006-10-24 10:03:00,11.464,11.482,11.376,11.401,400000.0
2006-10-24 10:04:00,11.472,11.481,11.396,11.428,400000.0
2006-10-24 10:05:00,11.387,11.508,11.387,11.508,400000.0
2006-10-24 10:06:00,11.414,11.478,11.34,11.478,450000.0
2006-10-24 10:07:00,11.443,11.467,11.361,11.393,400000.0
2006-10-24 10:08:00,11.508,11.529,11.399,11.529,300000.0
2006-10-24 10:09:00,11.523,11.551,11.407,11.532,450000.0
2006-10-24 10:10:00,11.513,11.526,11.405,11.513,550000.0
2006-10-24 10:11:00,11.511,11.511,11.366,11.366,500000.0
2006-10-24 10:12:00,11.466,11.466,11.334,11.411,350000.0
2006-10-24 10:13:00,11.41,11.477,11.357,11.374,500000.0
2006-10-24 10:14:00,11.455,11.464,11.355,11.355,350000.0
2006-10-24 10:16:00,11.335,11.456,11.335,11.443,400000.0
2006-10-24 10:18:00,11.389,11.549,11.389,11.504,450000.0
2006-10-24 10:19:00,11.437,11.53,11.399,11.459,400000.0
2006-10-24 10:20:00,11.419,11.487,11.391,11.391,550000.0
2006-10-24 10:21:00,11.455,11.5,11.437,11.497,400000.0
2006-10-24 10:22:00,11.388,11.528,11.388,11.445,400000.0
2006-10-24 10:23:00,11.517,11.584,11.432,11.526,450000.0
2006-10-24 10:24:00,11.54,11.552,11.405,11.532,900000.0
2006-10-24 10:25:00,11.418,11.577,11.412,11.525,700000.0
2006-10-24 10:26:00,11.554,11.559,11.447,11.447,350000.0
2006-10-24 10:27:00,11.515,11.533,11.441,11.533,450000.0
2006-10-24 10:28:00,11.551,11.551,11.424,11.435,350000.0
2006-10-24 10:29:00,11.543,11.561,11.424,11.54,900000.0
2006-10-24 10:30:00,11.467,11.531,11.406,11.454,400000.0
2006-10-24 10:31:00,11.418,11.527,11.418,11.479,350000.0
2006-10-24 10:32:00,11.484,11.534,11.413,11.525,700000.0
2006-10-24 10:33:00,11.536,11.565,11.459,11.562,400000.0
2006-10-24 10:34:00,11.57,11.57,11.407,11.492,500000.0
2006-10-24 10:35:00,11.424,11.509,11.412,11.458,400000.0
2006-10-24 10:36:00,11.458,11.526,11.42,11.426,500000.0
2006-10-24 10:37:00,11.554,11.566,11.44,11.463,400000.0
2006-10-24 10:38:00,11.399,11.554,11.399,11.53,400000.0
2006-10-24 10:39:00,11.506,11.506,11.349,11.378,650000.0
2006-10-24 10:40:00,11.504,11.514,11.375,11.508,550000.0
2006-10-24 10:41:00,11.511,11.512,11.402,11.417,350000.0
2006-10-24 10:42:00,11.501,11.538,11.397,11.513,750000.0
2006-10-24 10:43:00,11.495,11.524,11.388,11.419,400000.0
2006-10-24 10:45:00,11.513,11.544,11.422,11.483,350000.0
2006-10-24 10:46:00,11.485,11.555,11.435,11.555,400000.0
2006-10-24 10:47:00,11.525,11.589,11.442,11.442,350000.0
2006-10-24 10:49:00,11.543,11.543,11.369,11.404,600000.0
2006-10-24 10:50:00,11.487,11.543,11.384,11.384,800000.0
2006-10-24 10:51:00,11.46,11.509,11.367,11.484,550000.0
2006-10-24 10:53:00,11.454,11.52,11.395,11.44,500000.0
2006-10-24 10:54:00,11.508,11.508,11.379,11.379,400000.0
2006-10-24 10:55:00,11.486,11.525,11.391,11.479,800000.0
2006-10-24 10:56:00,11.461,11.539,11.378,11.522,400000.0
2006-10-24 10:57:00,11.487,11.535,11.427,11.506,450000.0
2006-10-24 10:58:00,11.412,11.505,11.367,11.456,350000.0
2006-10-24 10:59:00,11.511,11.521,11.366,11.366,450000.0
2006-10-24 11:00:00,11.424,11.499,11.371,11.425,350000.0
2006-10-24 11:01:00,11.406,11.535,11.388,11.474,500000.0
2006-10-24 11:02:00,11.514,11.514,11.37,11.432,400000.0
2006-10-24 11:03:00,11.414,11.521,11.369,11.42,550000.0
2006-10-24 11:04:00,11.521,11.53,11.422,11.515,400000.0
2006-10-24 11:05:00,11.372,11.561,11.372,11.407,550000.0
2006-10-24 11:06:00,11.494,11.529,11.403,11.403,350000.0
2006-10-24 11:07:00,11.467,11.501,11.395,11.501,450000.0
2006-10-24 11:08:00,11.434,11.541,11.42,11.529,350000.0
2006-10-24 11:09:00,11.5,11.5,11.381,11.467,500000.0
2006-10-24 11:10:00,11.363,11.527,11.363,11.453,400000.0
2006-10-24 11:11:00,11.493,11.506,11.391,11.506,350000.0
2006-10-24 11:13:00,11.504,11.51,11.381,11.51,500000.0
2006-10-24 11:14:00,11.416,11.515,11.356,11.515,400000.0
2006-10-24 11:15:00,11.431,11.565,11.429,11.457,400000.0
2006-10-24 11:16:00,11.458,11.527,11.458,11.505,500000.0
2006-10-24 11:17:00,11.509,11.533,11.402,11.533,350000.0
2006-10-24 11:19:00,11.432,11.537,11.409,11.506,550000.0
2006-10-24 11:20:00,11.459,11.498,11.388,11.421,400000.0
2006-10-24 11:21:00,11.48,11.48,11.33,11.457,450000.0
2006-10-24 11:22:00,11.551,11.594,11.412,11.412,400000.0
2006-10-24 11:23:00,11.402,11.519,11.398,11.398,500000.0
2006-10-24 11:25:00,11.414,11.544,11.398,11.398,550000.0
2006-10-24 11:26:00,11.508,11.551,11.435,11.533,400000.0
2006-10-24 11:27:00,11.393,11.506,11.393,11.506,500000.0
2006-10-24 11:28:00,11.388,11.49,11.369,11.49,350000.0
2006-10-24 11:29:00,11.46,11.551,11.444,11.464,500000.0
2006-10-24 11:30:00,11.534,11.534,11.409,11.409,500000.0
2006-10-24 11:31:00,11.509,11.545,11.444,11.508,350000.0
2006-10-24 11:32:00,11.492,11.505,11.397,11.397,450000.0
2006-10-24 11:33:00,11.413,11.554,11.413,11.467,350000.0
2006-10-24 11:34:00,11.493,11.501,11.436,11.501,250000.0
2006-10-24 11:35:00,11.513,11.555,11.422,11.49,450000.0
2006-10-24 11:37:00,11.449,11.546,11.403,11.502,400000.0
2006-10-24 11:38:00,11.464,11.493,11.392,11.486,400000.0
2006-10-24 11:39:00,11.435,11.512,11.393,11.418,350000.0
2006-10-24 11:40:00,11.436,11.535,11.399,11.481,400000.0
2006-10-24 11:41:00,11.398,11.487,11.398,11.439,350000.0
2006-10-24 11:42:00,11.409,11.543,11.409,11.492,350000.0
2006-10-24 11:43:00,11.503,11.506,11.405,11.506,350000.0
2006-10-24 11:45:00,11.397,11.472,11.376,11.471,550000.0
2006-10-24 11:46:00,11.481,11.551,11.415,11.431,400000.0
2006-10-24 11:48:00,11.465,11.496,11.403,11.487,400000.0
2006-10-24 11:49:00,11.465,11.482,11.369,11.428,350000.0
2006-10-24 11:50:00,11.449,11.513,11.384,11.513,350000.0
2006-10-24 11:52:00,11.452,11.573,11.43,11.532,450000.0
2006-10-24 11:53:00,11.366,11.5,11.366,11.409,400000.0
2006-10-24 11:54:00,11.528,11.558,11.443,11.506,550000.0
2006-10-24 11:55:00,11.505,11.566,11.463,11.563,350000.0
2006-10-24 11:56:00,11.473,11.526,11.444,11.445,350000.0
2006-10-24 11:57:00,11.505,11.514,11.404,11.479,450000.0
2006-10-24 11:58:00,11.395,11.511,11.382,11.511,350000.0
2006-10-24 11:59:00,11.461,11.492,11.39,11.474,450000.0
2006-10-24 12:00:00,11.507,11.507,11.408,11.408,350000.0
2006-10-24 12:01:00,11.541,11.561,11.457,11.479,500000.0
2006-10-24 12:03:00,11.441,11.525,11.428,11.525,550000.0
2006-10-24 12:06:00,11.546,11.546,11.462,11.529,350000.0
2006-10-24 12:07:00,11.545,11.563,11.432,11.5,450000.0
2006-10-24 12:08:00,11.547,11.547,11.435,11.547,450000.0
2006-10-24 12:09:00,11.433,11.525,11.432,11.462,350000.0
2006-10-24 12:10:00,11.505,11.524,11.428,11.472,400000.0
2006-10-24 12:11:00,11.448,11.484,11.388,11.409,300000.0
2006-10-24 12:12:00,11.365,11.511,11.365,11.405,350000.0
2006-10-24 12:13:00,11.481,11.512,11.404,11.492,400000.0
2006-10-24 12:14:00,11.511,11.547,11.435,11.445,550000.0
2006-10-24 12:15:00,11.466,11.542,11.402,11.435,400000.0
2006-10-24 12:16:00,11.443,11.503,11.39,11.441,400000.0
2006-10-24 12:17:00,11.482,11.516,11.458,11.508,400000.0
2006-10-24 12:18:00,11.494,11.494,11.411,11.412,450000.0
2006-10-24 12:19:00,11.45,11.522,11.392,11.423,450000.0
2006-10-24 12:20:00,11.458,11.562,11.394,11.447,500000.0
2006-10-24 12:24:00,11.542,11.547,11.445,11.524,600000.0
2006-10-24 12:25:00,11.539,11.539,11.437,11.522,450000.0
2006-10-24 12:26:00,11.514,11.526,11.409,11.467,450000.0
2006-10-24 12:27:00,11.505,11.547,11.427,11.522,550000.0
2006-10-24 12:28:00,11.523,11.569,11.422,11.483,500000.0
2006-10-24 12:29:00,11.521,11.554,11.408,11.418,500000.0
2006-10-24 12:30:00,11.414,11.543,11.397,11.543,450000.0
2006-10-24 12:31:00,11.524,11.524,11.454,11.516,350000.0
2006-10-24 12:32:00,11.429,11.566,11.429,11.449,300000.0
2006-10-24 12:33:00,11.519,11.519,11.394,11.394,250000.0
2006-10-24 12:35:00,11.556,11.579,11.44,11.44,350000.0
2006-10-24 12:36:00,11.506,11.545,11.4,11.403,350000.0
2006-10-24 12:37:00,11.54,11.555,11.459,11.459,500000.0
2006-10-24 12:38:00,11.507,11.534,11.393,11.472,450000.0
2006-10-24 12:39:00,11.526,11.545,11.405,11.504,450000.0
2006-10-24 12:40:00,11.491,11.548,11.427,11.47,450000.0
2006-10-24 12:41:00,11.51,11.561,11.434,11.561,450000.0
2006-10-24 12:42:00,11.453,11.599,11.453,11.528,550000.0
2006-10-24 12:43:00,11.494,11.538,11.431,11.446,500000.0
2006-10-24 12:44:00,11.472,11.517,11.364,11.394,450000.0
2006-10-24 12:45:00,11.46,11.585,11.429,11.477,400000.0
2006-10-24 12:46:00,11.424,11.539,11.419,11.419,500000.0
2006-10-24 12:48:00,11.449,11.539,11.412,11.52,550000.0
2006-10-24 12:49:00,11.477,11.564,11.453,11.466,450000.0
2006-10-24 12:50:00,11.488,11.537,11.41,11.41,400000.0
2006-10-24 12:51:00,11.396,11.514,11.396,11.509,500000.0
2006-10-24 12:52:00,11.449,11.544,11.442,11.485,500000.0
2006-10-24 12:54:00,11.501,11.535,11.421,11.472,450000.0
2006-10-24 12:56:00,11.487,11.511,11.375,11.395,450000.0
2006-10-24 12:59:00,11.436,11.466,11.343,11.466,450000.0
2006-10-24 13:02:00,11.396,11.487,11.391,11.432,400000.0
2006-10-24 13:03:00,11.413,11.478,11.374,11.374,450000.0
2006-10-24 13:06:00,11.495,11.495,11.355,11.449,450000.0
2006-10-24 13:07:00,11.541,11.589,11.45,11.492,500000.0
2006-10-24 13:08:00,11.451,11.542,11.434,11.438,400000.0
2006-10-24 13:09:00,11.552,11.552,11.437,11.439,450000.0
2006-10-24 13:10:00,11.504,11.526,11.412,11.431,500000.0
2006-10-24 13:11:00,11.415,11.511,11.409,11.492,400000.0
2006-10-24 13:12:00,11.509,11.511,11.405,11.409,550000.0
2006-10-24 13:13:00,11.532,11.532,11.392,11.509,450000.0
2006-10-24 13:15:00,11.473,11.557,11.418,11.487,400000.0
2006-10-24 13:16:00,11.492,11.496,11.394,11.496,350000.0
2006-10-24 13:17:00,11.524,11.541,11.434,11.534,450000.0
2006-10-24 13:18:00,11.386,11.531,11.386,11.527,400000.0
2006-10-24 13:19:00,11.47,11.534,11.389,11.445,400000.0
2006-10-24 13:20:00,11.458,11.518,11.421,11.469,500000.0
2006-10-24 13:21:00,11.403,11.519,11.401,11.401,350000.0
2006-10-24 13:23:00,11.478,11.557,11.425,11.434,350000.0
2006-10-24 13:24:00,11.499,11.529,11.412,11.445,450000.0
2006-10-24 13:25:00,11.517,11.545,11.449,11.545,350000.0
2006-10-24 13:26:00,11.478,11.576,11.423,11.469,550000.0
2006-10-24 13:27:00,11.448,11.538,11.446,11.52,500000.0
2006-10-24 13:28:00,11.511,11.55,11.424,11.459,400000.0
2006-10-24 13:29:00,11.539,11.543,11.391,11.511,350000.0
2006-10-24 13:30:00,11.56,11.56,11.415,11.441,450000.0
2006-10-24 13:31:00,11.419,11.504,11.419,11.504,450000.0
2006-10-24 13:32:00,11.472,11.538,11.404,11.404,500000.0
2006-10-24 13:33:00,11.45,11.528,11.426,11.47,350000.0
2006-10-24 13:34:00,11.452,11.598,11.44,11.45,350000.0
2006-10-24 13:35:00,11.513,11.579,11.448,11.448,400000.0
2006-10-24 13:36:00,11.508,11.585,11.445,11.547,450000.0
2006-10-24 13:37:00,11.475,11.56,11.475,11.56,350000.0
2006-10-24 13:38:00,11.518,11.582,11.464,11.582,400000.0
2006-10-24 13:39:00,11.536,11.559,11.454,11.537,500000.0
2006-10-24 13:40:00,11.551,11.59,11.478,11.59,350000.0
2006-10-24 13:41:00,11.491,11.595,11.491,11.593,400000.0
2006-10-24 13:42:00,11.579,11.579,11.492,11.549,350000.0
2006-10-24 13:43:00,11.553,11.581,11.453,11.56,500000.0
2006-10-24 13:44:00,11.481,11.62,11.453,11.514,350000.0
2006-10-24 13:45:00,11.458,11.554,11.427,11.54,400000.0
2006-10-24 13:46:00,11.483,11.577,11.468,11.519,450000.0
2006-10-24 13:47:00,11.461,11.565,11.454,11.474,400000.0
2006-10-24 13:48:00,11.544,11.587,11.485,11.546,400000.0
2006-10-24 13:49:00,11.45,11.571,11.45,11.543,350000.0
2006-10-24 13:50:00,11.473,11.506,11.445,11.445,450000.0
2006-10-24 13:51:00,11.597,11.597,11.488,11.488,350000.0
2006-10-24 13:52:00,11.583,11.583,11.452,11.553,350000.0
2006-10-24 13:53:00,11.468,11.525,11.408,11.457,450000.0
2006-10-24 13:54:00,11.514,11.582,11.46,11.558,400000.0
2006-10-24 13:55:00,11.518,11.57,11.491,11.53,350000.0
2006-10-24 13:56:00,11.554,11.582,11.43,11.43,400000.0
2006-10-24 13:57:00,11.509,11.588,11.463,11.463,400000.0
2006-10-24 13:58:00,11.43,11.584,11.43,11.584,350000.0
2006-10-24 13:59:00,11.544,11.583,11.457,11.464,350000.0
2006-10-24 14:00:00,11.557,11.565,11.451,11.499,350000.0
2006-10-24 14:01:00,11.529,11.579,11.479,11.563,400000.0
2006-10-24 14:02:00,11.571,11.596,11.483,11.53,350000.0
2006-10-24 14:03:00,11.521,11.521,11.434,11.517,350000.0
2006-10-24 14:04:00,11.45,11.569,11.45,11.565,350000.0
2006-10-24 14:06:00,11.55,11.573,11.458,11.556,350000.0
2006-10-24 14:07:00,11.542,11.604,11.478,11.57,400000.0
2006-10-24 14:08:00,11.513,11.583,11.471,11.534,400000.0
2006-10-24 14:09:00,11.446,11.602,11.439,11.499,550000.0
2006-10-24 14:10:00,11.458,11.563,11.458,11.503,350000.0
2006-10-24 14:12:00,11.573,11.573,11.525,11.565,450000.0
2006-10-24 14:13:00,11.524,11.534,11.438,11.467,350000.0
2006-10-24 14:14:00,11.472,11.63,11.472,11.536,500000.0
2006-10-24 14:15:00,11.49,11.647,11.49,11.528,500000.0
2006-10-24 14:16:00,11.497,11.607,11.479,11.556,450000.0
2006-10-24 14:17:00,11.563,11.582,11.505,11.533,450000.0
2006-10-24 14:18:00,11.573,11.654,11.541,11.62,400000.0
2006-10-24 14:19:00,11.567,11.597,11.424,11.575,500000.0
2006-10-24 14:20:00,11.49,11.599,11.49,11.514,350000.0
2006-10-24 14:21:00,11.512,11.618,11.508,11.546,450000.0
2006-10-24 14:22:00,11.563,11.573,11.436,11.573,450000.0
2006-10-24 14:23:00,11.49,11.575,11.477,11.495,400000.0
2006-10-24 14:24:00,11.582,11.606,11.503,11.587,400000.0
2006-10-24 14:25:00,11.511,11.579,11.49,11.525,350000.0
2006-10-24 14:26:00,11.542,11.621,11.48,11.549,350000.0
2006-10-24 14:27:00,11.537,11.583,11.436,11.528,400000.0
2006-10-24 14:28:00,11.567,11.582,11.495,11.546,400000.0
2006-10-24 14:29:00,11.573,11.612,11.485,11.587,350000.0
2006-10-24 14:30:00,11.541,11.628,11.509,11.509,550000.0
2006-10-24 14:31:00,11.529,11.624,11.522,11.605,400000.0
2006-10-24 14:32:00,11.594,11.602,11.523,11.564,500000.0
2006-10-24 14:33:00,11.56,11.64,11.481,11.543,550000.0
2006-10-24 14:34:00,11.578,11.606,11.477,11.547,450000.0
2006-10-24 14:35:00,11.596,11.596,11.521,11.527,350000.0
2006-10-24 14:36:00,11.584,11.6,11.495,11.596,400000.0
2006-10-24 14:37:00,11.505,11.606,11.45,11.601,550000.0
2006-10-24 14:38:00,11.57,11.609,11.528,11.569,400000.0
2006-10-24 14:39:00,11.546,11.605,11.42,11.439,500000.0
2006-10-24 14:40:00,11.497,11.577,11.466,11.506,400000.0
2006-10-24 14:41:00,11.479,11.577,11.479,11.549,550000.0
2006-10-24 14:42:00,11.432,11.539,11.381,11.482,400000.0
2006-10-24 14:43:00,11.496,11.538,11.411,11.533,500000.0
2006-10-24 14:44:00,11.428,11.479,11.381,11.479,450000.0
2006-10-24 14:45:00,11.495,11.54,11.465,11.527,400000.0
2006-10-24 14:46:00,11.499,11.535,11.442,11.469,350000.0
2006-10-24 14:47:00,11.535,11.572,11.448,11.555,350000.0
2006-10-24 14:48:00,11.519,11.561,11.467,11.535,400000.0
2006-10-24 14:49:00,11.556,11.61,11.451,11.451,500000.0
2006-10-24 14:50:00,11.474,11.57,11.436,11.436,400000.0
2006-10-24 14:51:00,11.551,11.553,11.465,11.522,350000.0
2006-10-24 14:52:00,11.569,11.569,11.484,11.501,450000.0
2006-10-24 14:53:00,11.469,11.545,11.434,11.504,400000.0
2006-10-24 14:54:00,11.387,11.512,11.387,11.433,550000.0
2006-10-24 14:55:00,11.508,11.511,11.391,11.391,450000.0
2006-10-24 14:56:00,11.485,11.533,11.402,11.506,550000.0
2006-10-24 14:57:00,11.504,11.512,11.399,11.458,450000.0
2006-10-24 14:58:00,11.37,11.442,11.362,11.438,400000.0
2006-10-24 14:59:00,11.401,11.463,11.344,11.454,550000.0
2006-10-24 15:00:00,11.309,11.442,11.309,11.349,450000.0
2006-10-24 15:01:00,11.364,11.405,11.266,11.343,450000.0
2006-10-24 15:02:00,11.285,11.42,11.266,11.336,450000.0
2006-10-24 15:03:00,11.347,11.408,11.272,11.408,500000.0
2006-10-24 15:04:00,11.312,11.397,11.281,11.296,550000.0
2006-10-24 15:05:00,11.283,11.415,11.283,11.304,550000.0
2006-10-24 15:06:00,11.359,11.359,11.334,11.337,400000.0
2006-10-24 15:07:00,11.271,11.362,11.217,11.317,350000.0
2006-10-24 15:08:00,11.211,11.357,11.211,11.327,500000.0
2006-10-24 15:09:00,11.355,11.36,11.206,11.229,450000.0
2006-10-24 15:10:00,11.281,11.344,11.211,11.264,400000.0
2006-10-24 15:11:00,11.252,11.385,11.25,11.272,500000.0
2006-10-24 15:12:00,11.294,11.408,11.268,11.305,400000.0
2006-10-24 15:13:00,11.357,11.388,11.247,11.383,400000.0
2006-10-24 15:14:00,11.309,11.38,11.28,11.284,400000.0
2006-10-24 15:15:00,11.225,11.332,11.225,11.286,400000.0
2006-10-24 15:16:00,11.334,11.356,11.193,11.352,550000.0
2006-10-24 15:17:00,11.313,11.352,11.232,11.295,450000.0
2006-10-24 15:18:00,11.342,11.342,11.199,11.272,400000.0
2006-10-24 15:19:00,11.307,11.342,11.28,11.325,450000.0
2006-10-24 15:20:00,11.284,11.338,11.23,11.338,400000.0
2006-10-24 15:21:00,11.219,11.368,11.219,11.368,500000.0
2006-10-24 15:22:00,11.317,11.349,11.271,11.303,450000.0
2006-10-24 15:23:00,11.23,11.327,11.229,11.294,400000.0
2006-10-24 15:24:00,11.311,11.356,11.243,11.35,350000.0
2006-10-24 15:25:00,11.374,11.374,11.276,11.327,350000.0
2006-10-24 15:26:00,11.274,11.371,11.264,11.264,550000.0
2006-10-24 15:27:00,11.274,11.372,11.266,11.295,350000.0
2006-10-24 15:28:00,11.277,11.373,11.272,11.327,350000.0
2006-10-24 15:29:00,11.298,11.418,11.266,11.282,450000.0
2006-10-24 15:30:00,11.332,11.37,11.241,11.353,450000.0
2006-10-24 15:31:00,11.292,11.378,11.271,11.271,500000.0
2006-10-24 15:32:00,11.251,11.311,11.196,11.311,450000.0
2006-10-24 15:33:00,11.299,11.306,11.214,11.306,400000.0
2006-10-24 15:34:00,11.248,11.369,11.215,11.215,400000.0
2006-10-24 15:35:00,11.284,11.342,11.254,11.284,400000.0
2006-10-24 15:36:00,11.288,11.328,11.189,11.319,550000.0
2006-10-24 15:37:00,11.227,11.36,11.227,11.303,400000.0
2006-10-24 15:38:00,11.263,11.337,11.246,11.246,450000.0
2006-10-24 15:39:00,11.28,11.363,11.236,11.252,550000.0
2006-10-24 15:40:00,11.239,11.354,11.239,11.243,450000.0
2006-10-24 15:41:00,11.22,11.355,11.22,11.321,400000.0
2006-10-24 15:42:00,11.319,11.319,11.215,11.233,350000.0
2006-10-24 15:43:00,11.248,11.304,11.196,11.196,450000.0
2006-10-24 15:44:00,11.317,11.345,11.24,11.325,350000.0
2006-10-24 15:45:00,11.342,11.342,11.237,11.334,450000.0
2006-10-24 15:46:00,11.229,11.327,11.219,11.234,400000.0
2006-10-24 15:47:00,11.29,11.324,11.175,11.19,550000.0
2006-10-24 15:48:00,11.214,11.265,11.163,11.163,350000.0
2006-10-24 15:49:00,11.238,11.3,11.236,11.3,350000.0
2006-10-24 15:50:00,11.212,11.303,11.157,11.279,550000.0
2006-10-24 15:51:00,11.23,11.265,11.135,11.149,350000.0
2006-10-24 15:52:00,11.152,11.259,11.133,11.133,350000.0
2006-10-24 15:53:00,11.256,11.326,11.204,11.258,500000.0
2006-10-24 15:54:00,11.271,11.298,11.22,11.298,450000.0
2006-10-24 15:55:00,11.161,11.265,11.161,11.263,500000.0
2006-10-24 15:56:00,11.168,11.318,11.168,11.24,450000.0
2006-10-24 15:57:00,11.203,11.241,11.154,11.21,450000.0
2006-10-24 15:58:00,11.199,11.306,11.199,11.306,500000.0
2006-10-24 15:59:00,11.295,11.295,11.181,11.203,450000.0
2006-10-24 16:00:00,11.246,11.248,11.126,11.211,500000.0
2006-10-24 16:01:00,11.254,11.261,11.151,11.154,400000.0
2006-10-24 16:02:00,11.162,11.282,11.115,11.197,550000.0
2006-10-24 16:03:00,11.285,11.285,11.162,11.229,450000.0
2006-10-24 16:04:00,11.138,11.265,11.127,11.233,550000.0
2006-10-24 16:05:00,11.262,11.262,11.195,11.195,300000.0
2006-10-24 16:06:00,11.172,11.292,11.148,11.25,350000.0
2006-10-24 16:07:00,11.203,11.305,11.177,11.177,500000.0
2006-10-24 16:08:00,11.186,11.337,11.186,11.241,550000.0
2006-10-24 16:09:00,11.181,11.291,11.171,11.291,350000.0
2006-10-24 16:10:00,11.281,11.296,11.172,11.279,500000.0
2006-10-24 16:11:00,11.205,11.342,11.19,11.202,500000.0
2006-10-24 16:12:00,11.246,11.306,11.211,11.264,350000.0
2006-10-24 16:13:00,11.255,11.332,11.211,11.332,450000.0
2006-10-24 16:14:00,11.353,11.353,11.213,11.256,500000.0
2006-10-24 16:15:00,11.327,11.327,11.17,11.189,350000.0
2006-10-24 16:16:00,11.272,11.339,11.218,11.29,550000.0
2006-10-24 16:17:00,11.305,11.335,11.223,11.223,350000.0
2006-10-24 16:18:00,11.332,11.332,11.195,11.305,400000.0
2006-10-24 16:19:00,11.262,11.341,11.219,11.341,550000.0
2006-10-24 16:20:00,11.363,11.363,11.247,11.247,550000.0
2006-10-24 16:21:00,11.251,11.338,11.198,11.282,500000.0
2006-10-24 16:22:00,11.303,11.316,11.219,11.261,450000.0
2006-10-24 16:23:00,11.235,11.308,11.193,11.199,400000.0
2006-10-24 16:24:00,11.292,11.337,11.209,11.32,550000.0
2006-10-24 16:25:00,11.301,11.346,11.284,11.335,350000.0
2006-10-24 16:26:00,11.303,11.323,11.188,11.188,550000.0
2006-10-24 16:27:00,11.241,11.279,11.193,11.193,350000.0
2006-10-24 16:28:00,11.289,11.35,11.257,11.337,400000.0
2006-10-24 16:29:00,11.335,11.361,11.229,11.361,400000.0
2006-10-24 16:30:00,11.268,11.368,11.239,11.314,550000.0
2006-10-24 16:31:00,11.261,11.363,11.222,11.278,400000.0
2006-10-24 16:32:00,11.298,11.368,11.252,11.368,300000.0
2006-10-24 16:33:00,11.291,11.393,11.269,11.269,350000.0
2006-10-24 16:34:00,11.316,11.382,11.277,11.382,350000.0
2006-10-24 16:35:00,11.284,11.398,11.267,11.294,500000.0
2006-10-24 16:36:00,11.393,11.423,11.329,11.331,500000.0
2006-10-24 16:37:00,11.413,11.413,11.309,11.323,500000.0
2006-10-24 16:38:00,11.252,11.376,11.234,11.234,450000.0
2006-10-24 16:39:00,11.303,11.401,11.289,11.376,500000.0
2006-10-24 16:40:00,11.408,11.416,11.284,11.284,300000.0
2006-10-24 16:41:00,11.323,11.409,11.317,11.317,350000.0
2006-10-24 16:42:00,11.326,11.441,11.308,11.413,500000.0
2006-10-24 16:43:00,11.301,11.436,11.301,11.338,350000.0
2006-10-24 16:44:00,11.416,11.424,11.309,11.309,400000.0
2006-10-24 16:45:00,11.287,11.383,11.28,11.353,400000.0
2006-10-24 16:46:00,11.337,11.393,11.311,11.38,350000.0
2006-10-24 16:47:00,11.302,11.412,11.254,11.288,600000.0
2006-10-24 16:48:00,11.386,11.433,11.337,11.384,500000.0
2006-10-24 16:49:00,11.391,11.418,11.278,11.278,450000.0
2006-10-24 16:50:00,11.342,11.42,11.305,11.314,450000.0
2006-10-24 16:51:00,11.441,11.452,11.313,11.313,400000.0
2006-10-24 16:52:00,11.348,11.432,11.326,11.432,450000.0
2006-10-24 16:53:00,11.351,11.432,11.319,11.359,350000.0
2006-10-24 16:54:00,11.353,11.461,11.347,11.35,450000.0
2006-10-24 16:55:00,11.452,11.468,11.353,11.402,550000.0
2006-10-24 16:56:00,11.396,11.467,11.356,11.366,400000.0
2006-10-24 16:57:00,11.496,11.496,11.374,11.387,500000.0
2006-10-24 16:58:00,11.386,11.496,11.386,11.46,500000.0
2006-10-24 16:59:00,11.431,11.512,11.394,11.406,400000.0
2006-10-24 17:00:00,11.511,11.511,11.405,11.405,350000.0
2006-10-24 17:01:00,11.451,11.542,11.396,11.461,500000.0
2006-10-24 17:02:00,11.469,11.537,11.469,11.49,400000.0
2006-10-24 17:03:00,11.441,11.537,11.402,11.487,500000.0
2006-10-24 17:04:00,11.436,11.536,11.406,11.474,350000.0
2006-10-24 17:06:00,11.552,11.589,11.469,11.539,350000.0
2006-10-24 17:07:00,11.531,11.583,11.461,11.501,500000.0
2006-10-24 17:08:00,11.447,11.613,11.447,11.487,500000.0
2006-10-24 17:09:00,11.504,11.526,11.391,11.447,300000.0
2006-10-24 17:10:00,11.512,11.554,11.45,11.516,350000.0
2006-10-24 17:11:00,11.535,11.535,11.37,11.413,400000.0
2006-10-24 17:12:00,11.5,11.541,11.426,11.426,400000.0
2006-10-24 17:13:00,11.393,11.502,11.391,11.497,450000.0
2006-10-24 17:14:00,11.434,11.503,11.391,11.471,550000.0
2006-10-24 17:15:00,11.378,11.5,11.356,11.429,350000.0
2006-10-24 17:16:00,11.497,11.499,11.412,11.484,450000.0
2006-10-24 17:17:00,11.517,11.532,11.448,11.476,500000.0
2006-10-24 17:18:00,11.477,11.549,11.471,11.549,350000.0
2006-10-24 17:19:00,11.442,11.63,11.442,11.56,450000.0
2006-10-24 17:20:00,11.501,11.556,11.411,11.433,350000.0
2006-10-24 17:21:00,11.419,11.536,11.419,11.426,500000.0
2006-10-24 17:22:00,11.529,11.568,11.411,11.463,550000.0
2006-10-24 17:23:00,11.439,11.538,11.433,11.509,550000.0
2006-10-24 17:24:00,11.515,11.534,11.44,11.451,350000.0
2006-10-24 17:25:00,11.518,11.561,11.428,11.561,400000.0
2006-10-24 17:26:00,11.459,11.553,11.442,11.517,450000.0
2006-10-24 17:27:00,11.545,11.584,11.445,11.518,400000.0
2006-10-24 17:28:00,11.48,11.59,11.464,11.466,550000.0
2006-10-24 17:29:00,11.469,11.604,11.469,11.586,500000.0
2006-10-24 17:30:00,11.436,11.577,11.436,11.577,450000.0
2006-10-24 17:31:00,11.559,11.624,11.497,11.565,600000.0
2006-10-24 17:32:00,11.494,11.625,11.494,11.562,400000.0
2006-10-24 17:33:00,11.578,11.622,11.513,11.622,400000.0
2006-10-24 17:34:00,11.609,11.632,11.505,11.616,450000.0
2006-10-24 17:35:00,11.547,11.597,11.464,11.52,500000.0
2006-10-24 17:36:00,11.548,11.595,11.454,11.568,450000.0
2006-10-24 17:37:00,11.568,11.568,11.431,11.522,550000.0
2006-10-24 17:38:00,11.515,11.622,11.515,11.537,400000.0
2006-10-24 17:39:00,11.543,11.562,11.461,11.48,350000.0
2006-10-24 17:40:00,11.479,11.572,11.479,11.559,500000.0
2006-10-24 17:41:00,11.513,11.574,11.513,11.574,250000.0
2006-10-24 17:42:00,11.434,11.585,11.434,11.538,500000.0
2006-10-24 17:43:00,11.608,11.614,11.458,11.489,400000.0
2006-10-24 17:44:00,11.594,11.648,11.529,11.609,450000.0
2006-10-24 17:45:00,11.544,11.627,11.53,11.547,550000.0
2006-10-24 17:46:00,11.573,11.606,11.459,11.474,550000.0
2006-10-24 17:47:00,11.583,11.593,11.445,11.515,400000.0
2006-10-24 17:48:00,11.59,11.601,11.502,11.601,400000.0
2006-10-24 17:49:00,11.575,11.611,11.532,11.587,350000.0
2006-10-24 17:50:00,11.602,11.619,11.511,11.514,550000.0
2006-10-24 17:51:00,11.534,11.58,11.459,11.51,550000.0
2006-10-24 17:52:00,11.563,11.629,11.482,11.496,350000.0
2006-10-24 17:53:00,11.584,11.637,11.541,11.541,500000.0
2006-10-24 17:54:00,11.538,11.598,11.48,11.598,350000.0
2006-10-24 17:55:00,11.524,11.623,11.517,11.585,350000.0
2006-10-24 17:56:00,11.496,11.62,11.491,11.552,400000.0
2006-10-24 17:57:00,11.614,11.625,11.553,11.594,400000.0
2006-10-24 17:58:00,11.587,11.599,11.523,11.56,450000.0
2006-10-24 17:59:00,11.49,11.602,11.481,11.602,350000.0
2006-10-24 18:00:00,11.495,11.598,11.495,11.591,350000.0
2006-10-24 18:01:00,11.571,11.624,11.473,11.545,450000.0
2006-10-24 18:02:00,11.512,11.595,11.504,11.577,500000.0
2006-10-24 18:03:00,11.545,11.567,11.514,11.558,350000.0
2006-10-24 18:04:00,11.596,11.596,11.468,11.517,400000.0
2006-10-24 18:05:00,11.498,11.59,11.48,11.59,550000.0
2006-10-24 18:06:00,11.524,11.576,11.448,11.448,450000.0
2006-10-24 18:07:00,11.566,11.566,11.408,11.538,400000.0
2006-10-24 18:08:00,11.568,11.568,11.443,11.47,450000.0
2006-10-24 18:09:00,11.46,11.58,11.449,11.553,500000.0
2006-10-24 18:10:00,11.548,11.554,11.459,11.494,500000.0
2006-10-24 18:11:00,11.478,11.601,11.464,11.574,450000.0
2006-10-24 18:12:00,11.577,11.594,11.466,11.466,500000.0
2006-10-24 18:13:00,11.504,11.61,11.474,11.567,550000.0
2006-10-24 18:14:00,11.494,11.604,11.494,11.548,400000.0
2006-10-24 18:15:00,11.528,11.563,11.48,11.5,300000.0
2006-10-24 18:17:00,11.537,11.55,11.47,11.47,200000.0
2006-10-24 18:18:00,11.488,11.581,11.434,11.434,500000.0
2006-10-24 18:19:00,11.501,11.573,11.487,11.573,350000.0
2006-10-24 18:20:00,11.532,11.625,11.472,11.579,400000.0
2006-10-24 18:21:00,11.548,11.608,11.485,11.586,550000.0
2006-10-24 18:22:00,11.603,11.644,11.53,11.592,400000.0
2006-10-24 18:23:00,11.684,11.694,11.622,11.694,400000.0
2006-10-24 18:24:00,11.674,11.674,11.56,11.664,400000.0
2006-10-24 18:25:00,11.622,11.695,11.582,11.612,500000.0
2006-10-24 18:26:00,11.621,11.708,11.599,11.708,550000.0
2006-10-24 18:27:00,11.707,11.707,11.556,11.638,450000.0
2006-10-24 18:28:00,11.657,11.68,11.58,11.663,350000.0
2006-10-24 18:29:00,11.595,11.691,11.548,11.691,350000.0
2006-10-24 18:30:00,11.672,11.707,11.553,11.627,450000.0
2006-10-24 18:31:00,11.664,11.731,11.616,11.674,350000.0
2006-10-24 18:32:00,11.596,11.634,11.51,11.611,450000.0
2006-10-24 18:33:00,11.672,11.704,11.593,11.683,400000.0
2006-10-24 18:34:00,11.68,11.706,11.582,11.694,400000.0
2006-10-24 18:36:00,11.627,11.708,11.579,11.654,750000.0
2006-10-24 18:37:00,11.604,11.685,11.569,11.645,750000.0
2006-10-24 18:38:00,11.677,11.707,11.551,11.694,750000.0
2006-10-24 18:39:00,11.71,11.714,11.589,11.688,650000.0
2006-10-24 18:40:00,11.709,11.737,11.574,11.694,450000.0
2006-10-24 18:41:00,11.669,11.73,11.566,11.655,750000.0
2006-10-24 18:42:00,11.621,11.722,11.57,11.717,950000.0
2006-10-24 18:43:00,11.577,11.709,11.56,11.656,750000.0
2006-10-24 18:44:00,11.674,11.714,11.585,11.624,750000.0
2006-10-24 18:45:00,11.582,11.741,11.582,11.686,650000.0
2006-10-24 18:46:00,11.61,11.797,11.61,11.7,750000.0
2006-10-24 18:47:00,11.627,11.796,11.627,11.666,600000.0
2006-10-24 18:48:00,11.622,11.744,11.622,11.624,500000.0
2006-10-24 18:49:00,11.69,11.772,11.641,11.745,250000.0
2006-10-24 18:50:00,11.718,11.745,11.635,11.702,450000.0
2006-10-24 18:51:00,11.722,11.777,11.649,11.656,850000.0
2006-10-24 18:52:00,11.691,11.788,11.616,11.67,750000.0
2006-10-24 18:53:00,11.698,11.729,11.627,11.689,750000.0
2006-10-24 18:54:00,11.686,11.738,11.613,11.613,350000.0
2006-10-24 18:55:00,11.76,11.809,11.676,11.701,550000.0
2006-10-24 18:56:00,11.726,11.801,11.704,11.801,550000.0
2006-10-24 18:57:00,11.707,11.811,11.672,11.747,700000.0
2006-10-24 18:58:00,11.742,11.749,11.598,11.723,700000.0
2006-10-24 18:59:00,11.659,11.746,11.603,11.688,950000.0
2006-10-24 19:00:00,11.664,11.735,11.609,11.72,400000.0
2006-10-24 19:01:00,11.634,11.737,11.615,11.65,700000.0
2006-10-24 19:02:00,11.689,11.744,11.596,11.596,700000.0
2006-10-24 19:03:00,11.686,11.687,11.578,11.59,450000.0
2006-10-24 19:04:00,11.614,11.7,11.585,11.681,350000.0
2006-10-24 19:05:00,11.703,11.73,11.652,11.725,350000.0
2006-10-24 19:06:00,11.696,11.746,11.599,11.746,500000.0
2006-10-24 19:07:00,11.77,11.782,11.646,11.683,800000.0
2006-10-24 19:08:00,11.727,11.775,11.608,11.661,700000.0
2006-10-24 19:09:00,11.658,11.788,11.655,11.736,700000.0
2006-10-24 19:10:00,11.712,11.799,11.696,11.781,400000.0
2006-10-24 19:11:00,11.749,11.771,11.662,11.713,400000.0
2006-10-24 19:12:00,11.715,11.803,11.675,11.715,700000.0
2006-10-24 19:13:00,11.703,11.765,11.624,11.624,650000.0
2006-10-24 19:14:00,11.645,11.747,11.626,11.639,550000.0
2006-10-24 19:15:00,11.724,11.786,11.625,11.673,750000.0
2006-10-24 19:16:00,11.744,11.771,11.687,11.743,450000.0
2006-10-24 19:17:00,11.741,11.767,11.635,11.767,550000.0
2006-10-24 19:18:00,11.721,11.796,11.677,11.694,650000.0
2006-10-24 19:19:00,11.772,11.815,11.694,11.791,500000.0
2006-10-24 19:20:00,11.738,11.771,11.649,11.68,350000.0
2006-10-24 19:21:00,11.701,11.77,11.646,11.652,700000.0
2006-10-24 19:22:00,11.76,11.8,11.663,11.669,600000.0
2006-10-24 19:23:00,11.743,11.743,11.635,11.647,500000.0
2006-10-24 19:24:00,11.645,11.765,11.636,11.727,550000.0
2006-10-24 19:25:00,11.656,11.742,11.656,11.712,350000.0
2006-10-24 19:26:00,11.625,11.745,11.598,11.656,450000.0
2006-10-24 19:27:00,11.645,11.736,11.598,11.644,400000.0
2006-10-24 19:28:00,11.702,11.724,11.659,11.698,300000.0
2006-10-24 19:29:00,11.761,11.766,11.637,11.681,350000.0
2006-10-24 19:30:00,11.754,11.795,11.634,11.679,750000.0
2006-10-24 19:31:00,11.657,11.721,11.657,11.681,400000.0
2006-10-24 19:32:00,11.634,11.774,11.609,11.755,850000.0
2006-10-24 19:33:00,11.725,11.725,11.623,11.623,300000.0
2006-10-24 19:34:00,11.62,11.748,11.62,11.668,300000.0
2006-10-24 19:35:00,11.752,11.752,11.628,11.706,550000.0
2006-10-24 19:36:00,11.661,11.747,11.589,11.727,350000.0
2006-10-24 19:37:00,11.651,11.729,11.61,11.675,450000.0
2006-10-24 19:38:00,11.655,11.686,11.637,11.679,200000.0
2006-10-24 19:39:00,11.684,11.695,11.684,11.695,100000.0
2006-10-24 19:40:00,11.627,11.73,11.627,11.73,400000.0
2006-10-24 19:41:00,11.687,11.74,11.667,11.715,350000.0
2006-10-24 19:42:00,11.691,11.736,11.628,11.628,200000.0
2006-10-24 19:43:00,11.605,11.707,11.605,11.703,150000.0
2006-10-24 19:44:00,11.724,11.724,11.603,11.642,350000.0
2006-10-24 19:45:00,11.641,11.678,11.602,11.662,350000.0
2006-10-24 19:46:00,11.678,11.714,11.601,11.714,200000.0
2006-10-24 19:47:00,11.59,11.676,11.59,11.639,400000.0
2006-10-24 19:48:00,11.612,11.753,11.61,11.708,350000.0
2006-10-24 19:49:00,11.612,11.726,11.612,11.667,450000.0
2006-10-24 19:50:00,11.582,11.678,11.582,11.638,200000.0
2006-10-24 19:51:00,11.701,11.74,11.626,11.739,250000.0
2006-10-24 19:52:00,11.697,11.743,11.604,11.661,700000.0
2006-10-24 19:53:00,11.621,11.679,11.621,11.658,300000.0
2006-10-24 19:55:00,11.59,11.721,11.59,11.627,400000.0
2006-10-24 19:56:00,11.612,11.718,11.612,11.718,150000.0
2006-10-24 19:58:00,11.607,11.704,11.607,11.704,200000.0
2006-10-24 19:59:00,11.587,11.694,11.587,11.624,250000.0
2006-10-24 20:00:00,11.614,11.716,11.614,11.716,100000.0
2006-10-24 20:01:00,11.64,11.688,11.587,11.587,300000.0
2006-10-24 20:02:00,11.735,11.735,11.624,11.704,350000.0
2006-10-24 20:04:00,11.647,11.73,11.647,11.73,100000.0
2006-10-24 20:05:00,11.711,11.748,11.613,11.748,400000.0
2006-10-24 20:06:00,11.731,11.731,11.601,11.627,150000.0
2006-10-24 20:09:00,11.689,11.689,11.611,11.644,250000.0
2006-10-24 20:10:00,11.669,11.682,11.669,11.682,100000.0
2006-10-24 20:12:00,11.579,11.703,11.574,11.614,550000.0
2006-10-24 20:13:00,11.578,11.684,11.578,11.633,250000.0
2006-10-24 20:14:00,11.593,11.684,11.568,11.609,500000.0
2006-10-24 20:15:00,11.668,11.713,11.588,11.713,250000.0
2006-10-24 20:16:00,11.563,11.693,11.563,11.612,150000.0
2006-10-24 20:17:00,11.618,11.696,11.617,11.635,450000.0
2006-10-24 20:19:00,11.59,11.713,11.59,11.63,300000.0
2006-10-24 20:20:00,11.667,11.699,11.574,11.678,900000.0
2006-10-24 20:21:00,11.593,11.661,11.553,11.553,350000.0
2006-10-24 20:22:00,11.606,11.701,11.588,11.625,300000.0
2006-10-24 20:23:00,11.551,11.694,11.542,11.694,750000.0
2006-10-24 20:24:00,11.707,11.724,11.692,11.724,250000.0
2006-10-24 20:25:00,11.701,11.701,11.506,11.563,500000.0
2006-10-24 20:26:00,11.566,11.682,11.566,11.626,400000.0
2006-10-24 20:27:00,11.591,11.676,11.577,11.661,800000.0
2006-10-24 20:29:00,11.676,11.713,11.584,11.618,500000.0
2006-10-24 20:30:00,11.564,11.726,11.564,11.637,500000.0
2006-10-24 20:32:00,11.704,11.745,11.614,11.717,400000.0
2006-10-24 20:34:00,11.689,11.714,11.576,11.61,250000.0
2006-10-24 20:35:00,11.591,11.684,11.591,11.684,100000.0
2006-10-24 20:36:00,11.589,11.688,11.589,11.674,350000.0
2006-10-24 20:37:00,11.678,11.724,11.593,11.671,350000.0
2006-10-24 20:38:00,11.702,11.731,11.618,11.618,200000.0
2006-10-24 20:41:00,11.685,11.685,11.58,11.616,200000.0
2006-10-24 20:46:00,11.688,11.729,11.606,11.687,450000.0
2006-10-24 20:47:00,11.631,11.747,11.6,11.6,400000.0
2006-10-24 20:49:00,11.676,11.676,11.577,11.615,350000.0
2006-10-24 20:53:00,11.688,11.727,11.62,11.702,350000.0
2006-10-24 20:55:00,11.629,11.732,11.629,11.732,200000.0
2006-10-24 20:56:00,11.696,11.696,11.586,11.696,300000.0
2006-10-24 20:57:00,11.644,11.711,11.603,11.603,400000.0
2006-10-24 20:58:00,11.706,11.715,11.593,11.715,450000.0
2006-10-24 20:59:00,11.678,11.71,11.61,11.631,450000.0
2006-10-24 21:00:00,11.665,11.705,11.588,11.611,350000.0
2006-10-24 21:01:00,11.585,11.686,11.552,11.686,450000.0
2006-10-24 21:02:00,11.662,11.706,11.634,11.673,200000.0
2006-10-24 21:06:00,11.714,11.726,11.63,11.659,350000.0
2006-10-24 21:08:00,11.704,11.704,11.62,11.653,200000.0
2006-10-24 21:15:00,11.686,11.718,11.682,11.718,150000.0
2006-10-24 21:16:00,11.661,11.711,11.657,11.657,200000.0
2006-10-24 21:18:00,11.573,11.699,11.563,11.611,450000.0
2006-10-24 21:20:00,11.657,11.702,11.622,11.625,400000.0
2006-10-24 21:21:00,11.628,11.703,11.559,11.663,450000.0
2006-10-24 21:22:00,11.622,11.622,11.586,11.609,200000.0
2006-10-24 21:24:00,11.642,11.642,11.594,11.594,100000.0
2006-10-24 21:25:00,11.569,11.669,11.569,11.669,350000.0
2006-10-24 21:26:00,11.735,11.735,11.602,11.602,100000.0
2006-10-24 21:27:00,11.639,11.671,11.585,11.585,150000.0
2006-10-24 21:28:00,11.705,11.705,11.572,11.572,100000.0
2006-10-24 21:30:00,11.576,11.701,11.576,11.697,200000.0
2006-10-24 21:31:00,11.651,11.753,11.643,11.719,500000.0
2006-10-24 21:32:00,11.577,11.675,11.538,11.675,300000.0
2006-10-24 21:35:00,11.634,11.715,11.591,11.678,450000.0
2006-10-24 21:36:00,11.616,11.685,11.616,11.618,250000.0
2006-10-24 21:37:00,11.602,11.681,11.568,11.568,650000.0
2006-10-24 21:38:00,11.583,11.718,11.583,11.592,400000.0
2006-10-24 21:39:00,11.672,11.694,11.607,11.607,300000.0
2006-10-24 21:41:00,11.668,11.668,11.579,11.612,450000.0
2006-10-24 21:46:00,11.663,11.756,11.623,11.637,400000.0
2006-10-24 21:47:00,11.596,11.692,11.596,11.692,100000.0
2006-10-24 21:48:00,11.66,11.66,11.635,11.635,100000.0
2006-10-24 21:50:00,11.691,11.727,11.606,11.64,500000.0
2006-10-24 21:51:00,11.634,11.729,11.612,11.612,350000.0
2006-10-24 21:52:00,11.64,11.705,11.6,11.697,400000.0
2006-10-24 21:54:00,11.687,11.755,11.683,11.755,350000.0
2006-10-24 21:55:00,11.696,11.707,11.655,11.707,400000.0
2006-10-24 21:56:00,11.763,11.763,11.667,11.718,350000.0
2006-10-24 21:57:00,11.74,11.792,11.682,11.682,600000.0
2006-10-24 21:58:00,11.714,11.79,11.652,11.701,400000.0
2006-10-24 21:59:00,11.738,11.779,11.643,11.777,350000.0
2006-10-24 22:00:00,11.636,11.748,11.636,11.696,400000.0
2006-10-24 22:02:00,11.751,11.751,11.642,11.654,450000.0
2006-10-24 22:04:00,11.669,11.789,11.669,11.712,550000.0
2006-10-24 22:05:00,11.751,11.751,11.674,11.733,250000.0
2006-10-24 22:06:00,11.714,11.714,11.665,11.665,100000.0
2006-10-24 22:07:00,11.687,11.781,11.651,11.664,550000.0
2006-10-24 22:08:00,11.685,11.761,11.685,11.709,300000.0
2006-10-24 22:09:00,11.638,11.736,11.638,11.736,300000.0
2006-10-24 22:10:00,11.717,11.755,11.605,11.67,500000.0
2006-10-24 22:11:00,11.705,11.735,11.637,11.686,300000.0
2006-10-24 22:13:00,11.685,11.739,11.658,11.739,400000.0
2006-10-24 22:14:00,11.694,11.742,11.694,11.728,150000.0
2006-10-24 22:15:00,11.622,11.73,11.622,11.713,450000.0
2006-10-24 22:16:00,11.732,11.735,11.624,11.716,400000.0
2006-10-24 22:22:00,11.743,11.743,11.66,11.693,200000.0
2006-10-24 22:24:00,11.662,11.793,11.659,11.688,350000.0
2006-10-24 22:29:00,11.691,11.776,11.645,11.744,750000.0
2006-10-24 22:30:00,11.776,11.776,11.664,11.765,200000.0
2006-10-24 22:31:00,11.681,11.734,11.637,11.637,450000.0
2006-10-24 22:32:00,11.695,11.727,11.602,11.709,500000.0
2006-10-24 22:33:00,11.626,11.738,11.625,11.738,450000.0
2006-10-24 22:34:00,11.771,11.771,11.642,11.697,300000.0
2006-10-24 22:35:00,11.708,11.708,11.633,11.637,150000.0
2006-10-24 22:38:00,11.707,11.729,11.652,11.692,250000.0
2006-10-24 22:39:00,11.706,11.762,11.659,11.673,250000.0
2006-10-24 22:40:00,11.686,11.763,11.653,11.732,600000.0
2006-10-24 22:43:00,11.694,11.777,11.68,11.685,350000.0
2006-10-24 22:44:00,11.744,11.744,11.629,11.703,350000.0
2006-10-24 22:45:00,11.645,11.769,11.645,11.668,350000.0
2006-10-24 22:46:00,11.68,11.797,11.677,11.739,700000.0
2006-10-24 22:47:00,11.741,11.758,11.63,11.75,600000.0
2006-10-24 22:49:00,11.742,11.759,11.633,11.737,350000.0
2006-10-24 22:50:00,11.734,11.734,11.644,11.688,400000.0
2006-10-24 22:51:00,11.638,11.805,11.638,11.763,300000.0
2006-10-24 22:52:00,11.685,11.768,11.685,11.744,550000.0
2006-10-24 22:53:00,11.732,11.768,11.652,11.652,300000.0
2006-10-24 22:54:00,11.695,11.773,11.667,11.741,350000.0
2006-10-24 22:56:00,11.718,11.769,11.644,11.689,500000.0
2006-10-24 22:58:00,11.722,11.748,11.645,11.676,300000.0
2006-10-24 22:59:00,11.672,11.747,11.667,11.727,200000.0
2006-10-24 23:00:00,11.66,11.749,11.654,11.731,300000.0
2006-10-24 23:01:00,11.729,11.766,11.644,11.766,350000.0
2006-10-24 23:09:00,11.724,11.73,11.724,11.73,100000.0
2006-10-24 23:14:00,11.768,11.768,11.679,11.714,250000.0
2006-10-24 23:24:00,11.681,11.77,11.681,11.77,300000.0
2006-10-24 23:25:00,11.756,11.79,11.707,11.765,400000.0
2006-10-24 23:30:00,11.744,11.744,11.645,11.683,200000.0
2006-10-24 23:34:00,11.731,11.733,11.731,11.733,100000.0
2006-10-24 23:38:00,11.768,11.768,11.683,11.715,200000.0
2006-10-24 23:44:00,11.783,11.783,11.638,11.68,300000.0
2006-10-24 23:46:00,11.684,11.754,11.684,11.736,500000.0
2006-10-24 23:48:00,11.714,11.714,11.679,11.68,200000.0
2006-10-25 00:00:00,11.78,11.91,11.67,11.89,350000.0
2006-10-25 00:07:00,11.729,11.739,11.644,11.684,350000.0
2006-10-25 00:11:00,11.714,11.714,11.71,11.71,100000.0
2006-10-25 00:15:00,11.708,11.792,11.682,11.701,350000.0
2006-10-25 00:27:00,11.724,11.724,11.624,11.663,200000.0
2006-10-25 00:33:00,11.734,11.734,11.651,11.683,200000.0
2006-10-25 00:40:00,11.717,11.717,11.641,11.641,100000.0
2006-10-25 00:41:00,11.622,11.719,11.617,11.624,400000.0
2006-10-25 00:42:00,11.657,11.775,11.657,11.662,150000.0
2006-10-25 00:43:00,11.736,11.767,11.656,11.689,400000.0
2006-10-25 00:51:00,11.723,11.723,11.623,11.663,200000.0
2006-10-25 01:09:00,11.654,11.754,11.643,11.728,300000.0
2006-10-25 01:10:00,11.717,11.78,11.619,11.733,550000.0
2006-10-25 01:11:00,11.608,11.73,11.608,11.707,300000.0
2006-10-25 01:15:00,11.696,11.696,11.575,11.575,300000.0
2006-10-25 01:16:00,11.601,11.671,11.571,11.65,450000.0
2006-10-25 01:17:00,11.721,11.754,11.639,11.639,350000.0
2006-10-25 01:20:00,11.724,11.728,11.614,11.719,450000.0
2006-10-25 01:21:00,11.698,11.754,11.645,11.656,500000.0
2006-10-25 01:22:00,11.658,11.761,11.629,11.661,450000.0
2006-10-25 01:23:00,11.649,11.717,11.617,11.708,550000.0
2006-10-25 01:28:00,11.753,11.753,11.684,11.692,300000.0
2006-10-25 01:29:00,11.685,11.772,11.685,11.772,400000.0
2006-10-25 01:31:00,11.696,11.764,11.664,11.764,500000.0
2006-10-25 01:33:00,11.657,11.723,11.634,11.723,300000.0
2006-10-25 01:43:00,11.728,11.756,11.629,11.666,250000.0
2006-10-25 01:44:00,11.753,11.754,11.617,11.754,350000.0
2006-10-25 01:45:00,11.655,11.728,11.655,11.709,350000.0
2006-10-25 01:48:00,11.703,11.703,11.603,11.643,200000.0
2006-10-25 01:53:00,11.711,11.731,11.627,11.657,300000.0
2006-10-25 01:54:00,11.715,11.715,11.696,11.696,150000.0
2006-10-25 01:56:00,11.724,11.763,11.627,11.648,500000.0
2006-10-25 02:01:00,11.729,11.729,11.574,11.689,500000.0
2006-10-25 02:03:00,11.737,11.766,11.646,11.704,500000.0
2006-10-25 02:04:00,11.738,11.74,11.605,11.616,250000.0
2006-10-25 02:06:00,11.706,11.706,11.626,11.662,200000.0
2006-10-25 02:10:00,11.708,11.744,11.627,11.687,250000.0
2006-10-25 02:11:00,11.637,11.754,11.637,11.754,250000.0
2006-10-25 02:12:00,11.71,11.71,11.616,11.694,250000.0
2006-10-25 02:13:00,11.682,11.716,11.608,11.657,350000.0
2006-10-25 02:14:00,11.61,11.676,11.566,11.664,700000.0
2006-10-25 02:15:00,11.628,11.777,11.621,11.731,750000.0
2006-10-25 02:16:00,11.632,11.715,11.607,11.715,700000.0
2006-10-25 02:17:00,11.647,11.678,11.579,11.678,300000.0
2006-10-25 02:18:00,11.596,11.683,11.596,11.63,200000.0
2006-10-25 02:19:00,11.61,11.71,11.571,11.613,550000.0
2006-10-25 02:20:00,11.646,11.732,11.633,11.725,200000.0
2006-10-25 02:21:00,11.637,11.726,11.616,11.616,250000.0
2006-10-25 02:23:00,11.724,11.724,11.673,11.677,300000.0
2006-10-25 02:24:00,11.612,11.713,11.612,11.68,300000.0
2006-10-25 02:25:00,11.629,11.712,11.624,11.692,350000.0
2006-10-25 02:26:00,11.608,11.722,11.608,11.68,400000.0
2006-10-25 02:27:00,11.621,11.726,11.621,11.652,400000.0
2006-10-25 02:28:00,11.603,11.711,11.581,11.705,350000.0
2006-10-25 02:30:00,11.602,11.754,11.602,11.746,400000.0
2006-10-25 02:31:00,11.671,11.731,11.652,11.731,250000.0
2006-10-25 02:33:00,11.638,11.719,11.638,11.693,250000.0
2006-10-25 02:36:00,11.681,11.681,11.617,11.617,100000.0
2006-10-25 02:38:00,11.657,11.699,11.657,11.69,150000.0
2006-10-25 02:40:00,11.688,11.718,11.605,11.636,250000.0
2006-10-25 02:41:00,11.671,11.679,11.671,11.679,100000.0
2006-10-25 02:50:00,11.69,11.69,11.581,11.617,200000.0
2006-10-25 02:54:00,11.587,11.723,11.587,11.723,100000.0
2006-10-25 02:55:00,11.631,11.75,11.631,11.75,400000.0
2006-10-25 02:56:00,11.747,11.747,11.717,11.717,150000.0
2006-10-25 02:57:00,11.705,11.72,11.639,11.7,250000.0
2006-10-25 02:58:00,11.602,11.729,11.572,11.692,300000.0
2006-10-25 02:59:00,11.729,11.762,11.644,11.732,300000.0
2006-10-25 03:02:00,11.72,11.762,11.647,11.762,500000.0
2006-10-25 03:03:00,11.705,11.725,11.606,11.625,500000.0
2006-10-25 03:04:00,11.695,11.733,11.593,11.733,850000.0
2006-10-25 03:05:00,11.63,11.713,11.575,11.712,350000.0
2006-10-25 03:06:00,11.737,11.763,11.638,11.702,500000.0
2006-10-25 03:07:00,11.724,11.734,11.606,11.73,500000.0
2006-10-25 03:08:00,11.58,11.716,11.58,11.66,450000.0
2006-10-25 03:09:00,11.679,11.732,11.638,11.638,550000.0
2006-10-25 03:11:00,11.691,11.726,11.634,11.693,500000.0
2006-10-25 03:12:00,11.646,11.725,11.618,11.719,400000.0
2006-10-25 03:13:00,11.705,11.707,11.633,11.682,350000.0
2006-10-25 03:14:00,11.73,11.758,11.696,11.696,200000.0
2006-10-25 03:15:00,11.714,11.736,11.651,11.736,400000.0
2006-10-25 03:16:00,11.736,11.736,11.659,11.659,150000.0
2006-10-25 03:18:00,11.67,11.782,11.67,11.697,400000.0
2006-10-25 03:19:00,11.718,11.787,11.657,11.657,500000.0
2006-10-25 03:20:00,11.765,11.812,11.657,11.657,550000.0
2006-10-25 03:21:00,11.748,11.748,11.625,11.682,250000.0
2006-10-25 03:22:00,11.667,11.747,11.605,11.665,300000.0
2006-10-25 03:23:00,11.739,11.75,11.662,11.745,350000.0
2006-10-25 03:26:00,11.747,11.757,11.632,11.737,550000.0
2006-10-25 03:28:00,11.749,11.749,11.62,11.668,450000.0
2006-10-25 03:29:00,11.626,11.699,11.615,11.62,350000.0
2006-10-25 03:30:00,11.723,11.723,11.641,11.707,250000.0
2006-10-25 03:33:00,11.701,11.712,11.61,11.661,350000.0
2006-10-25 03:37:00,11.704,11.744,11.627,11.687,600000.0
2006-10-25 03:38:00,11.652,11.783,11.632,11.737,400000.0
2006-10-25 03:39:00,11.613,11.735,11.613,11.735,400000.0
2006-10-25 03:41:00,11.64,11.713,11.581,11.581,300000.0
2006-10-25 03:42:00,11.602,11.721,11.576,11.721,450000.0
2006-10-25 03:43:00,11.653,11.744,11.602,11.739,400000.0
2006-10-25 03:44:00,11.642,11.727,11.585,11.665,500000.0
2006-10-25 03:45:00,11.674,11.748,11.674,11.684,400000.0
2006-10-25 03:46:00,11.717,11.725,11.68,11.68,300000.0
2006-10-25 03:47:00,11.744,11.744,11.603,11.685,200000.0
2006-10-25 03:48:00,11.655,11.733,11.608,11.613,550000.0
2006-10-25 03:49:00,11.685,11.738,11.616,11.692,800000.0
2006-10-25 03:50:00,11.614,11.749,11.614,11.63,550000.0
2006-10-25 03:52:00,11.701,11.739,11.601,11.739,450000.0
2006-10-25 03:53:00,11.644,11.754,11.603,11.603,500000.0
2006-10-25 03:54:00,11.69,11.708,11.614,11.616,550000.0
2006-10-25 03:57:00,11.708,11.708,11.708,11.708,50000.0
2006-10-25 03:58:00,11.704,11.738,11.618,11.708,600000.0
2006-10-25 03:59:00,11.736,11.736,11.6,11.679,550000.0
2006-10-25 04:03:00,11.705,11.71,11.613,11.71,400000.0
2006-10-25 04:04:00,11.614,11.712,11.599,11.621,550000.0
2006-10-25 04:06:00,11.595,11.703,11.595,11.64,400000.0
2006-10-25 04:07:00,11.72,11.74,11.629,11.629,350000.0
2006-10-25 04:09:00,11.721,11.721,11.583,11.628,250000.0
2006-10-25 04:10:00,11.676,11.72,11.676,11.72,100000.0
2006-10-25 04:16:00,11.734,11.734,11.597,11.597,200000.0
2006-10-25 04:17:00,11.728,11.73,11.651,11.651,200000.0
2006-10-25 04:18:00,11.745,11.745,11.656,11.656,100000.0
2006-10-25 04:19:00,11.674,11.724,11.616,11.716,400000.0
2006-10-25 04:20:00,11.655,11.657,11.655,11.657,100000.0
2006-10-25 04:22:00,11.616,11.73,11.607,11.668,500000.0
2006-10-25 04:24:00,11.713,11.713,11.63,11.663,200000.0
2006-10-25 04:27:00,11.706,11.706,11.605,11.644,250000.0
2006-10-25 04:31:00,11.719,11.754,11.64,11.754,500000.0
2006-10-25 04:32:00,11.709,11.741,11.697,11.697,200000.0
2006-10-25 04:37:00,11.717,11.717,11.633,11.665,200000.0
2006-10-25 04:47:00,11.633,11.701,11.633,11.701,250000.0
2006-10-25 04:48:00,11.65,11.701,11.626,11.701,150000.0
2006-10-25 04:49:00,11.715,11.715,11.661,11.661,100000.0
2006-10-25 04:50:00,11.635,11.635,11.6,11.625,150000.0
2006-10-25 04:51:00,11.603,11.694,11.603,11.659,150000.0
2006-10-25 04:55:00,11.71,11.71,11.618,11.661,350000.0
2006-10-25 04:56:00,11.725,11.731,11.626,11.7,600000.0
2006-10-25 04:58:00,11.705,11.738,11.619,11.657,300000.0
2006-10-25 05:02:00,11.703,11.729,11.605,11.64,250000.0
2006-10-25 05:08:00,11.692,11.692,11.685,11.685,100000.0
2006-10-25 05:09:00,11.735,11.735,11.702,11.702,300000.0
2006-10-25 05:13:00,11.716,11.716,11.632,11.665,200000.0
2006-10-25 05:18:00,11.673,11.72,11.63,11.72,400000.0
2006-10-25 05:21:00,11.693,11.693,11.691,11.691,100000.0
2006-10-25 05:31:00,11.692,11.692,11.573,11.62,400000.0
2006-10-25 05:32:00,11.673,11.735,11.627,11.696,550000.0
2006-10-25 05:33:00,11.614,11.694,11.614,11.688,350000.0
2006-10-25 05:36:00,11.721,11.721,11.586,11.634,550000.0
2006-10-25 05:37:00,11.653,11.716,11.559,11.716,400000.0
2006-10-25 05:38:00,11.734,11.74,11.625,11.707,450000.0
2006-10-25 05:39:00,11.634,11.699,11.538,11.693,550000.0
2006-10-25 05:40:00,11.695,11.729,11.584,11.584,300000.0
2006-10-25 05:41:00,11.693,11.753,11.619,11.62,500000.0
2006-10-25 05:42:00,11.694,11.73,11.603,11.73,600000.0
2006-10-25 05:43:00,11.704,11.723,11.566,11.566,650000.0
2006-10-25 05:45:00,11.564,11.671,11.557,11.671,150000.0
2006-10-25 05:46:00,11.671,11.732,11.671,11.676,350000.0
2006-10-25 05:48:00,11.706,11.719,11.583,11.585,400000.0
2006-10-25 05:49:00,11.727,11.727,11.593,11.627,350000.0
2006-10-25 05:50:00,11.719,11.736,11.621,11.717,450000.0
2006-10-25 05:51:00,11.733,11.739,11.668,11.718,550000.0
2006-10-25 05:52:00,11.717,11.725,11.608,11.706,500000.0
2006-10-25 05:53:00,11.733,11.733,11.593,11.707,350000.0
2006-10-25 05:54:00,11.657,11.735,11.636,11.67,500000.0
2006-10-25 05:55:00,11.717,11.731,11.625,11.698,550000.0
2006-10-25 05:56:00,11.71,11.715,11.602,11.692,550000.0
2006-10-25 05:57:00,11.669,11.726,11.627,11.718,300000.0
2006-10-25 05:58:00,11.66,11.728,11.634,11.671,350000.0
2006-10-25 05:59:00,11.654,11.728,11.632,11.653,250000.0
2006-10-25 06:00:00,11.702,11.752,11.63,11.63,450000.0
2006-10-25 06:01:00,11.579,11.693,11.579,11.628,250000.0
2006-10-25 06:02:00,11.635,11.654,11.566,11.608,350000.0
2006-10-25 06:03:00,11.587,11.671,11.578,11.578,300000.0
2006-10-25 06:04:00,11.671,11.729,11.591,11.634,600000.0
2006-10-25 06:05:00,11.647,11.714,11.571,11.62,450000.0
2006-10-25 06:06:00,11.666,11.715,11.572,11.646,500000.0
2006-10-25 06:08:00,11.684,11.695,11.587,11.604,650000.0
2006-10-25 06:09:00,11.724,11.726,11.622,11.627,600000.0
2006-10-25 06:10:00,11.658,11.679,11.593,11.632,400000.0
2006-10-25 06:13:00,11.645,11.691,11.57,11.59,550000.0
2006-10-25 06:14:00,11.6,11.726,11.6,11.685,450000.0
2006-10-25 06:15:00,11.557,11.677,11.557,11.633,850000.0
2006-10-25 06:16:00,11.587,11.716,11.587,11.631,600000.0
2006-10-25 06:19:00,11.613,11.691,11.593,11.683,500000.0
2006-10-25 06:20:00,11.622,11.724,11.622,11.653,200000.0
2006-10-25 06:21:00,11.626,11.736,11.622,11.69,400000.0
2006-10-25 06:26:00,11.697,11.725,11.593,11.723,550000.0
2006-10-25 06:27:00,11.716,11.716,11.576,11.626,550000.0
2006-10-25 06:28:00,11.702,11.735,11.621,11.735,450000.0
2006-10-25 06:29:00,11.675,11.712,11.643,11.667,450000.0
2006-10-25 06:30:00,11.633,11.706,11.583,11.641,400000.0
2006-10-25 06:32:00,11.671,11.717,11.576,11.631,200000.0
2006-10-25 06:33:00,11.576,11.674,11.557,11.668,400000.0
2006-10-25 06:34:00,11.623,11.67,11.579,11.67,250000.0
2006-10-25 06:36:00,11.588,11.713,11.588,11.713,100000.0
2006-10-25 06:37:00,11.738,11.746,11.608,11.744,550000.0
2006-10-25 06:38:00,11.683,11.789,11.623,11.719,500000.0
2006-10-25 06:39:00,11.727,11.733,11.63,11.647,350000.0
2006-10-25 06:40:00,11.658,11.719,11.651,11.652,300000.0
2006-10-25 06:41:00,11.743,11.743,11.674,11.683,300000.0
2006-10-25 06:42:00,11.684,11.684,11.636,11.676,300000.0
2006-10-25 06:43:00,11.675,11.695,11.613,11.695,250000.0
2006-10-25 06:44:00,11.588,11.685,11.588,11.676,350000.0
2006-10-25 06:45:00,11.717,11.731,11.616,11.616,300000.0
2006-10-25 06:48:00,11.658,11.706,11.609,11.642,250000.0
2006-10-25 06:49:00,11.665,11.665,11.616,11.617,200000.0
2006-10-25 06:52:00,11.619,11.713,11.619,11.692,300000.0
2006-10-25 06:55:00,11.657,11.714,11.633,11.714,250000.0
2006-10-25 06:56:00,11.646,11.741,11.624,11.727,400000.0
2006-10-25 06:57:00,11.649,11.755,11.588,11.735,550000.0
2006-10-25 06:58:00,11.573,11.678,11.568,11.568,300000.0
2006-10-25 06:59:00,11.688,11.715,11.642,11.7,400000.0
2006-10-25 07:00:00,11.613,11.699,11.585,11.689,500000.0
2006-10-25 07:01:00,11.616,11.728,11.616,11.647,600000.0
2006-10-25 07:02:00,11.655,11.697,11.59,11.668,400000.0
2006-10-25 07:03:00,11.664,11.694,11.59,11.592,700000.0
2006-10-25 07:04:00,11.606,11.716,11.571,11.596,550000.0
2006-10-25 07:05:00,11.699,11.699,11.552,11.674,600000.0
2006-10-25 07:06:00,11.66,11.738,11.562,11.738,650000.0
2006-10-25 07:07:00,11.681,11.681,11.55,11.641,600000.0
2006-10-25 07:09:00,11.594,11.673,11.558,11.673,450000.0
2006-10-25 07:10:00,11.579,11.652,11.579,11.59,300000.0
2006-10-25 07:11:00,11.598,11.598,11.598,11.598,50000.0
2006-10-25 07:12:00,11.665,11.713,11.6,11.713,250000.0
2006-10-25 07:15:00,11.617,11.728,11.611,11.728,250000.0
2006-10-25 07:17:00,11.652,11.729,11.628,11.699,400000.0
2006-10-25 07:18:00,11.679,11.679,11.616,11.666,400000.0
2006-10-25 07:19:00,11.667,11.667,11.578,11.578,100000.0
2006-10-25 07:20:00,11.674,11.674,11.601,11.67,300000.0
2006-10-25 07:21:00,11.621,11.66,11.561,11.66,550000.0
2006-10-25 07:22:00,11.651,11.694,11.591,11.591,450000.0
2006-10-25 07:23:00,11.679,11.707,11.679,11.707,150000.0
2006-10-25 07:25:00,11.681,11.705,11.601,11.701,450000.0
2006-10-25 07:26:00,11.626,11.661,11.608,11.608,250000.0
2006-10-25 07:27:00,11.664,11.704,11.581,11.581,400000.0
2006-10-25 07:28:00,11.651,11.71,11.57,11.71,450000.0
2006-10-25 07:29:00,11.628,11.735,11.617,11.666,350000.0
2006-10-25 07:30:00,11.61,11.65,11.546,11.641,350000.0
2006-10-25 07:32:00,11.607,11.664,11.572,11.606,350000.0
2006-10-25 07:33:00,11.648,11.676,11.555,11.555,350000.0
2006-10-25 07:34:00,11.687,11.696,11.598,11.657,350000.0
2006-10-25 07:35:00,11.63,11.673,11.547,11.656,400000.0
2006-10-25 07:36:00,11.593,11.686,11.59,11.624,500000.0
2006-10-25 07:37:00,11.543,11.695,11.543,11.644,450000.0
2006-10-25 07:39:00,11.649,11.666,11.578,11.666,350000.0
2006-10-25 07:40:00,11.614,11.64,11.538,11.636,450000.0
2006-10-25 07:41:00,11.647,11.647,11.513,11.513,250000.0
2006-10-25 07:43:00,11.529,11.621,11.498,11.621,450000.0
2006-10-25 07:44:00,11.665,11.721,11.598,11.62,300000.0
2006-10-25 07:45:00,11.597,11.668,11.577,11.651,400000.0
2006-10-25 07:46:00,11.636,11.636,11.631,11.631,100000.0
2006-10-25 07:47:00,11.634,11.644,11.557,11.644,150000.0
2006-10-25 07:50:00,11.591,11.681,11.591,11.681,100000.0
2006-10-25 07:52:00,11.592,11.659,11.565,11.565,300000.0
2006-10-25 07:53:00,11.639,11.639,11.513,11.633,400000.0
2006-10-25 07:54:00,11.639,11.639,11.531,11.577,350000.0
2006-10-25 07:55:00,11.65,11.674,11.534,11.628,450000.0
2006-10-25 07:56:00,11.565,11.612,11.506,11.52,400000.0
2006-10-25 07:57:00,11.617,11.617,11.535,11.595,250000.0
2006-10-25 07:59:00,11.594,11.675,11.584,11.675,250000.0
2006-10-25 08:00:00,11.652,11.655,11.521,11.521,400000.0
2006-10-25 08:01:00,11.569,11.652,11.519,11.519,350000.0
2006-10-25 08:03:00,11.528,11.611,11.528,11.607,450000.0
2006-10-25 08:04:00,11.548,11.654,11.516,11.516,500000.0
2006-10-25 08:05:00,11.557,11.659,11.528,11.605,550000.0
2006-10-25 08:06:00,11.568,11.63,11.539,11.582,400000.0
2006-10-25 08:07:00,11.673,11.673,11.571,11.669,500000.0
2006-10-25 08:08:00,11.622,11.74,11.591,11.591,650000.0
2006-10-25 08:09:00,11.592,11.635,11.502,11.584,500000.0
2006-10-25 08:10:00,11.671,11.671,11.572,11.572,250000.0
2006-10-25 08:11:00,11.616,11.684,11.572,11.662,550000.0
2006-10-25 08:12:00,11.696,11.696,11.601,11.601,100000.0
2006-10-25 08:13:00,11.702,11.713,11.61,11.629,400000.0
2006-10-25 08:14:00,11.603,11.727,11.598,11.612,400000.0
2006-10-25 08:15:00,11.599,11.69,11.549,11.614,550000.0
2006-10-25 08:16:00,11.613,11.698,11.576,11.67,450000.0
2006-10-25 08:17:00,11.589,11.683,11.589,11.683,650000.0
2006-10-25 08:18:00,11.674,11.674,11.546,11.645,550000.0
2006-10-25 08:19:00,11.599,11.675,11.599,11.621,250000.0
2006-10-25 08:20:00,11.702,11.706,11.584,11.666,550000.0
2006-10-25 08:21:00,11.604,11.706,11.582,11.597,550000.0
2006-10-25 08:22:00,11.582,11.693,11.568,11.589,350000.0
2006-10-25 08:23:00,11.667,11.706,11.593,11.7,450000.0
2006-10-25 08:24:00,11.709,11.709,11.571,11.616,550000.0
2006-10-25 08:25:00,11.583,11.701,11.583,11.686,350000.0
2006-10-25 08:26:00,11.685,11.688,11.577,11.688,500000.0
2006-10-25 08:27:00,11.632,11.711,11.601,11.678,450000.0
2006-10-25 08:28:00,11.698,11.707,11.605,11.671,450000.0
2006-10-25 08:29:00,11.585,11.671,11.561,11.671,400000.0
2006-10-25 08:31:00,11.604,11.684,11.604,11.635,400000.0
2006-10-25 08:34:00,11.647,11.693,11.602,11.619,300000.0
2006-10-25 08:35:00,11.639,11.714,11.578,11.714,500000.0
2006-10-25 08:36:00,11.663,11.679,11.562,11.593,500000.0
2006-10-25 08:37:00,11.641,11.699,11.596,11.662,250000.0
2006-10-25 08:38:00,11.683,11.737,11.601,11.622,650000.0
2006-10-25 08:39:00,11.628,11.669,11.556,11.556,250000.0
2006-10-25 08:40:00,11.626,11.679,11.613,11.668,250000.0
2006-10-25 08:41:00,11.653,11.653,11.602,11.602,350000.0
2006-10-25 08:42:00,11.704,11.704,11.606,11.669,450000.0
2006-10-25 08:43:00,11.587,11.674,11.587,11.672,500000.0
2006-10-25 08:44:00,11.624,11.693,11.613,11.693,350000.0
2006-10-25 08:45:00,11.694,11.704,11.638,11.638,350000.0
2006-10-25 08:46:00,11.706,11.707,11.593,11.674,500000.0
2006-10-25 08:47:00,11.708,11.722,11.598,11.651,550000.0
2006-10-25 08:48:00,11.607,11.672,11.607,11.671,450000.0
2006-10-25 08:49:00,11.746,11.746,11.596,11.65,400000.0
2006-10-25 08:50:00,11.539,11.665,11.539,11.657,300000.0
2006-10-25 08:51:00,11.671,11.701,11.596,11.648,350000.0
2006-10-25 08:52:00,11.6,11.693,11.579,11.668,450000.0
2006-10-25 08:53:00,11.712,11.738,11.656,11.707,400000.0
2006-10-25 08:54:00,11.731,11.731,11.641,11.641,350000.0
2006-10-25 08:55:00,11.737,11.737,11.573,11.706,550000.0
2006-10-25 08:56:00,11.668,11.745,11.633,11.683,550000.0
2006-10-25 08:57:00,11.653,11.713,11.582,11.66,550000.0
2006-10-25 08:58:00,11.679,11.737,11.594,11.708,550000.0
2006-10-25 08:59:00,11.704,11.704,11.553,11.659,500000.0
2006-10-25 09:00:00,11.678,11.777,11.615,11.634,550000.0
2006-10-25 09:01:00,11.674,11.674,11.579,11.579,200000.0
2006-10-25 09:02:00,11.573,11.676,11.573,11.622,550000.0
2006-10-25 09:03:00,11.603,11.711,11.595,11.595,400000.0
2006-10-25 09:04:00,11.691,11.75,11.604,11.727,400000.0
2006-10-25 09:05:00,11.607,11.667,11.559,11.638,400000.0
2006-10-25 09:06:00,11.669,11.723,11.596,11.64,350000.0
2006-10-25 09:07:00,11.584,11.699,11.584,11.688,400000.0
2006-10-25 09:08:00,11.706,11.727,11.651,11.702,400000.0
2006-10-25 09:09:00,11.615,11.721,11.587,11.587,450000.0
2006-10-25 09:10:00,11.663,11.691,11.545,11.691,350000.0
2006-10-25 09:11:00,11.701,11.701,11.589,11.624,550000.0
2006-10-25 09:12:00,11.681,11.71,11.549,11.59,550000.0
2006-10-25 09:13:00,11.634,11.709,11.587,11.709,450000.0
2006-10-25 09:14:00,11.696,11.725,11.633,11.633,500000.0
2006-10-25 09:15:00,11.635,11.733,11.604,11.704,350000.0
2006-10-25 09:16:00,11.664,11.754,11.614,11.649,350000.0
2006-10-25 09:17:00,11.614,11.749,11.614,11.696,550000.0
2006-10-25 09:18:00,11.71,11.738,11.632,11.695,400000.0
2006-10-25 09:19:00,11.732,11.733,11.629,11.728,450000.0
2006-10-25 09:20:00,11.672,11.772,11.644,11.644,450000.0
2006-10-25 09:21:00,11.682,11.737,11.653,11.732,550000.0
2006-10-25 09:22:00,11.71,11.71,11.599,11.708,350000.0
2006-10-25 09:23:00,11.625,11.705,11.565,11.686,450000.0
2006-10-25 09:24:00,11.603,11.717,11.603,11.658,400000.0
2006-10-25 09:25:00,11.723,11.736,11.631,11.652,350000.0
2006-10-25 09:26:00,11.695,11.717,11.61,11.641,250000.0
2006-10-25 09:27:00,11.655,11.727,11.61,11.61,250000.0
2006-10-25 09:28:00,11.644,11.709,11.605,11.709,350000.0
2006-10-25 09:29:00,11.65,11.787,11.65,11.755,300000.0
2006-10-25 09:30:00,11.657,11.739,11.594,11.736,400000.0
2006-10-25 09:31:00,11.702,11.702,11.607,11.68,400000.0
2006-10-25 09:32:00,11.698,11.725,11.641,11.661,500000.0
2006-10-25 09:33:00,11.701,11.746,11.587,11.746,450000.0
2006-10-25 09:34:00,11.715,11.741,11.622,11.675,550000.0
2006-10-25 09:35:00,11.62,11.743,11.62,11.743,350000.0
2006-10-25 09:37:00,11.684,11.72,11.596,11.689,400000.0
2006-10-25 09:38:00,11.654,11.728,11.612,11.726,450000.0
2006-10-25 09:39:00,11.759,11.79,11.65,11.765,500000.0
2006-10-25 09:40:00,11.689,11.806,11.628,11.628,550000.0
2006-10-25 09:41:00,11.717,11.766,11.656,11.656,350000.0
2006-10-25 09:42:00,11.719,11.719,11.619,11.651,400000.0
2006-10-25 09:43:00,11.77,11.779,11.663,11.754,350000.0
2006-10-25 09:44:00,11.69,11.775,11.649,11.686,350000.0
2006-10-25 09:47:00,11.639,11.744,11.639,11.721,300000.0
2006-10-25 09:48:00,11.745,11.745,11.591,11.647,450000.0
2006-10-25 09:49:00,11.683,11.738,11.608,11.654,350000.0
2006-10-25 09:50:00,11.66,11.796,11.623,11.656,500000.0
2006-10-25 09:51:00,11.743,11.753,11.662,11.73,350000.0
2006-10-25 09:52:00,11.757,11.757,11.601,11.694,400000.0
2006-10-25 09:53:00,11.609,11.743,11.609,11.622,400000.0
2006-10-25 09:54:00,11.747,11.764,11.628,11.728,350000.0
2006-10-25 09:55:00,11.721,11.764,11.646,11.668,400000.0
2006-10-25 09:56:00,11.659,11.732,11.61,11.729,400000.0
2006-10-25 09:57:00,11.635,11.724,11.592,11.713,500000.0
2006-10-25 09:59:00,11.675,11.758,11.637,11.758,450000.0
2006-10-25 10:00:00,11.711,11.711,11.571,11.695,550000.0
2006-10-25 10:01:00,11.675,11.72,11.58,11.689,500000.0
2006-10-25 10:02:00,11.639,11.767,11.639,11.719,350000.0
2006-10-25 10:03:00,11.693,11.724,11.606,11.639,400000.0
2006-10-25 10:04:00,11.718,11.739,11.653,11.675,400000.0
2006-10-25 10:05:00,11.629,11.77,11.629,11.77,400000.0
2006-10-25 10:07:00,11.673,11.696,11.59,11.628,400000.0
2006-10-25 10:08:00,11.728,11.728,11.582,11.718,300000.0
2006-10-25 10:09:00,11.717,11.767,11.6,11.751,450000.0
2006-10-25 10:10:00,11.728,11.73,11.593,11.73,550000.0
2006-10-25 10:11:00,11.769,11.772,11.632,11.632,500000.0
2006-10-25 10:12:00,11.723,11.723,11.596,11.686,350000.0
2006-10-25 10:13:00,11.684,11.805,11.634,11.662,500000.0
2006-10-25 10:14:00,11.733,11.733,11.585,11.585,350000.0
2006-10-25 10:15:00,11.723,11.723,11.589,11.659,350000.0
2006-10-25 10:16:00,11.596,11.782,11.596,11.728,400000.0
2006-10-25 10:17:00,11.673,11.692,11.587,11.606,400000.0
2006-10-25 10:18:00,11.591,11.73,11.587,11.73,450000.0
2006-10-25 10:19:00,11.643,11.716,11.596,11.663,400000.0
2006-10-25 10:20:00,11.631,11.699,11.597,11.602,550000.0
2006-10-25 10:21:00,11.687,11.741,11.68,11.731,400000.0
2006-10-25 10:22:00,11.613,11.747,11.613,11.68,400000.0
2006-10-25 10:23:00,11.723,11.73,11.591,11.677,450000.0
2006-10-25 10:24:00,11.693,11.71,11.527,11.71,900000.0
2006-10-25 10:25:00,11.606,11.74,11.597,11.676,700000.0
2006-10-25 10:26:00,11.729,11.769,11.639,11.639,350000.0
2006-10-25 10:28:00,11.696,11.696,11.537,11.583,350000.0
2006-10-25 10:29:00,11.701,11.701,11.558,11.671,900000.0
2006-10-25 10:30:00,11.611,11.732,11.589,11.624,400000.0
2006-10-25 10:31:00,11.578,11.688,11.578,11.657,350000.0
2006-10-25 10:32:00,11.689,11.739,11.626,11.724,700000.0
2006-10-25 10:33:00,11.717,11.729,11.591,11.729,400000.0
2006-10-25 10:34:00,11.742,11.742,11.594,11.691,500000.0
2006-10-25 10:35:00,11.631,11.739,11.627,11.667,400000.0
2006-10-25 10:36:00,11.637,11.687,11.591,11.591,500000.0
2006-10-25 10:37:00,11.735,11.764,11.621,11.667,400000.0
2006-10-25 10:38:00,11.636,11.792,11.636,11.717,400000.0
2006-10-25 10:39:00,11.722,11.816,11.618,11.618,650000.0
2006-10-25 10:40:00,11.712,11.718,11.605,11.716,550000.0
2006-10-25 10:41:00,11.702,11.703,11.6,11.6,350000.0
2006-10-25 10:43:00,11.672,11.711,11.553,11.579,400000.0
2006-10-25 10:44:00,11.669,11.703,11.582,11.668,900000.0
2006-10-25 10:45:00,11.664,11.704,11.568,11.649,350000.0
2006-10-25 10:46:00,11.645,11.694,11.573,11.694,400000.0
2006-10-25 10:47:00,11.673,11.726,11.59,11.59,350000.0
2006-10-25 10:48:00,11.656,11.757,11.625,11.725,450000.0
2006-10-25 10:49:00,11.732,11.753,11.629,11.629,600000.0
2006-10-25 10:50:00,11.683,11.771,11.6,11.61,800000.0
2006-10-25 10:51:00,11.699,11.726,11.586,11.717,550000.0
2006-10-25 10:52:00,11.667,11.691,11.517,11.668,950000.0
2006-10-25 10:53:00,11.664,11.714,11.574,11.632,500000.0
2006-10-25 10:54:00,11.67,11.694,11.573,11.573,400000.0
2006-10-25 10:55:00,11.664,11.684,11.56,11.637,800000.0
2006-10-25 10:56:00,11.626,11.699,11.556,11.692,400000.0
2006-10-25 10:57:00,11.638,11.66,11.532,11.66,450000.0
2006-10-25 10:58:00,11.594,11.678,11.537,11.609,350000.0
2006-10-25 10:59:00,11.66,11.701,11.547,11.547,450000.0
2006-10-25 11:00:00,11.6,11.679,11.538,11.601,350000.0
2006-10-25 11:01:00,11.576,11.715,11.576,11.668,500000.0
2006-10-25 11:02:00,11.701,11.716,11.588,11.647,400000.0
2006-10-25 11:03:00,11.634,11.728,11.596,11.614,550000.0
2006-10-25 11:04:00,11.682,11.695,11.577,11.695,400000.0
2006-10-25 11:05:00,11.564,11.705,11.564,11.599,550000.0
2006-10-25 11:06:00,11.672,11.714,11.583,11.604,350000.0
2006-10-25 11:07:00,11.676,11.694,11.593,11.694,450000.0
2006-10-25 11:08:00,11.62,11.722,11.593,11.694,350000.0
2006-10-25 11:09:00,11.671,11.671,11.562,11.659,500000.0
2006-10-25 11:10:00,11.546,11.725,11.546,11.642,400000.0
2006-10-25 11:11:00,11.676,11.712,11.584,11.683,350000.0
2006-10-25 11:12:00,11.696,11.707,11.578,11.657,550000.0
2006-10-25 11:13:00,11.668,11.701,11.547,11.691,500000.0
2006-10-25 11:14:00,11.56,11.668,11.514,11.668,400000.0
2006-10-25 11:15:00,11.595,11.681,11.57,11.628,400000.0
2006-10-25 11:16:00,11.632,11.697,11.622,11.697,500000.0
2006-10-25 11:17:00,11.712,11.712,11.597,11.702,350000.0
2006-10-25 11:18:00,11.608,11.663,11.601,11.637,350000.0
2006-10-25 11:19:00,11.61,11.725,11.602,11.725,550000.0
2006-10-25 11:20:00,11.686,11.717,11.61,11.638,400000.0
2006-10-25 11:21:00,11.711,11.711,11.58,11.67,450000.0
2006-10-25 11:22:00,11.73,11.761,11.597,11.597,400000.0
2006-10-25 11:23:00,11.595,11.724,11.592,11.617,500000.0
2006-10-25 11:25:00,11.63,11.749,11.614,11.614,550000.0
2006-10-25 11:26:00,11.686,11.718,11.583,11.718,400000.0
2006-10-25 11:27:00,11.629,11.751,11.629,11.735,500000.0
2006-10-25 11:28:00,11.606,11.685,11.586,11.679,350000.0
2006-10-25 11:29:00,11.613,11.666,11.559,11.587,500000.0
2006-10-25 11:30:00,11.671,11.691,11.567,11.567,500000.0
2006-10-25 11:31:00,11.663,11.712,11.589,11.648,350000.0
2006-10-25 11:32:00,11.648,11.679,11.584,11.585,450000.0
2006-10-25 11:33:00,11.576,11.7,11.57,11.649,350000.0
2006-10-25 11:34:00,11.683,11.683,11.595,11.666,250000.0
2006-10-25 11:35:00,11.668,11.724,11.578,11.657,450000.0
2006-10-25 11:36:00,11.618,11.71,11.565,11.628,550000.0
2006-10-25 11:37:00,11.595,11.695,11.563,11.674,400000.0
2006-10-25 11:38:00,11.66,11.673,11.575,11.669,400000.0
2006-10-25 11:39:00,11.624,11.695,11.579,11.593,350000.0
2006-10-25 11:40:00,11.603,11.702,11.591,11.656,400000.0
2006-10-25 11:41:00,11.584,11.697,11.584,11.644,350000.0
2006-10-25 11:44:00,11.733,11.733,11.594,11.702,450000.0
2006-10-25 11:45:00,11.621,11.72,11.597,11.707,550000.0
2006-10-25 11:46:00,11.675,11.707,11.585,11.61,400000.0
2006-10-25 11:47:00,11.646,11.747,11.587,11.691,500000.0
2006-10-25 11:48:00,11.683,11.718,11.629,11.713,400000.0
2006-10-25 11:49:00,11.697,11.71,11.587,11.64,350000.0
2006-10-25 11:50:00,11.659,11.746,11.622,11.746,350000.0
2006-10-25 11:51:00,11.617,11.691,11.607,11.69,450000.0
2006-10-25 11:52:00,11.618,11.712,11.566,11.712,450000.0
2006-10-25 11:53:00,11.603,11.728,11.603,11.628,400000.0
2006-10-25 11:54:00,11.714,11.751,11.633,11.688,550000.0
2006-10-25 11:55:00,11.655,11.746,11.596,11.746,350000.0
2006-10-25 11:56:00,11.684,11.744,11.673,11.679,350000.0
2006-10-25 11:57:00,11.737,11.737,11.621,11.694,450000.0
2006-10-25 11:58:00,11.629,11.743,11.615,11.743,350000.0
2006-10-25 11:59:00,11.695,11.72,11.589,11.642,450000.0
2006-10-25 12:00:00,11.678,11.694,11.583,11.583,350000.0
2006-10-25 12:01:00,11.718,11.76,11.621,11.635,500000.0
2006-10-25 12:04:00,11.641,11.733,11.616,11.616,350000.0
2006-10-25 12:05:00,11.676,11.694,11.56,11.614,350000.0
2006-10-25 12:06:00,11.68,11.716,11.646,11.716,350000.0
2006-10-25 12:07:00,11.708,11.708,11.54,11.629,450000.0
2006-10-25 12:08:00,11.71,11.737,11.626,11.737,450000.0
2006-10-25 12:09:00,11.608,11.695,11.603,11.638,350000.0
2006-10-25 12:10:00,11.678,11.703,11.603,11.652,400000.0
2006-10-25 12:11:00,11.618,11.666,11.572,11.593,300000.0
2006-10-25 12:12:00,11.567,11.712,11.567,11.58,350000.0
2006-10-25 12:13:00,11.654,11.701,11.581,11.651,400000.0
2006-10-25 12:14:00,11.659,11.685,11.524,11.558,550000.0
2006-10-25 12:15:00,11.602,11.675,11.558,11.593,400000.0
2006-10-25 12:16:00,11.584,11.66,11.557,11.614,400000.0
2006-10-25 12:17:00,11.662,11.702,11.662,11.702,400000.0
2006-10-25 12:18:00,11.684,11.684,11.607,11.614,450000.0
2006-10-25 12:19:00,11.635,11.651,11.534,11.586,450000.0
2006-10-25 12:20:00,11.633,11.711,11.557,11.619,500000.0
2006-10-25 12:21:00,11.66,11.694,11.558,11.671,500000.0
2006-10-25 12:22:00,11.715,11.715,11.609,11.683,400000.0
2006-10-25 12:23:00,11.723,11.731,11.601,11.609,400000.0
2006-10-25 12:24:00,11.723,11.725,11.612,11.703,600000.0
2006-10-25 12:25:00,11.709,11.709,11.563,11.675,450000.0
2006-10-25 12:26:00,11.698,11.698,11.572,11.625,450000.0
2006-10-25 12:27:00,11.689,11.727,11.597,11.692,550000.0
2006-10-25 12:30:00,11.622,11.732,11.609,11.718,450000.0
2006-10-25 12:31:00,11.669,11.691,11.625,11.681,350000.0
2006-10-25 12:33:00,11.704,11.704,11.564,11.564,250000.0
2006-10-25 12:34:00,11.581,11.712,11.576,11.576,450000.0
2006-10-25 12:35:00,11.708,11.708,11.583,11.583,350000.0
2006-10-25 12:36:00,11.705,11.705,11.565,11.667,350000.0
2006-10-25 12:37:00,11.7,11.7,11.569,11.582,500000.0
2006-10-25 12:38:00,11.668,11.695,11.579,11.643,450000.0
2006-10-25 12:39:00,11.663,11.696,11.556,11.654,450000.0
2006-10-25 12:40:00,11.64,11.711,11.576,11.627,450000.0
2006-10-25 12:41:00,11.649,11.709,11.565,11.709,450000.0
2006-10-25 12:43:00,11.645,11.689,11.571,11.597,500000.0
2006-10-25 12:44:00,11.648,11.692,11.56,11.576,450000.0
2006-10-25 12:45:00,11.626,11.693,11.56,11.611,400000.0
2006-10-25 12:46:00,11.556,11.66,11.522,11.522,500000.0
2006-10-25 12:47:00,11.577,11.678,11.533,11.606,350000.0
2006-10-25 12:48:00,11.595,11.69,11.573,11.675,550000.0
2006-10-25 12:49:00,11.629,11.717,11.572,11.593,450000.0
2006-10-25 12:50:00,11.645,11.713,11.602,11.609,400000.0
2006-10-25 12:51:00,11.594,11.729,11.594,11.699,500000.0
2006-10-25 12:52:00,11.604,11.682,11.569,11.673,500000.0
2006-10-25 12:53:00,11.6,11.696,11.599,11.665,500000.0
2006-10-25 12:54:00,11.664,11.69,11.567,11.637,450000.0
2006-10-25 12:55:00,11.645,11.702,11.615,11.702,450000.0
2006-10-25 12:56:00,11.653,11.664,11.54,11.57,450000.0
2006-10-25 12:57:00,11.638,11.684,11.551,11.551,400000.0
2006-10-25 12:58:00,11.584,11.682,11.536,11.571,400000.0
2006-10-25 12:59:00,11.631,11.674,11.559,11.674,450000.0
2006-10-25 13:00:00,11.686,11.702,11.593,11.626,500000.0
2006-10-25 13:01:00,11.552,11.685,11.547,11.649,400000.0
2006-10-25 13:02:00,11.619,11.724,11.619,11.643,400000.0
2006-10-25 13:03:00,11.631,11.703,11.566,11.566,450000.0
2006-10-25 13:04:00,11.648,11.727,11.606,11.625,450000.0
2006-10-25 13:05:00,11.582,11.719,11.582,11.719,400000.0
2006-10-25 13:06:00,11.743,11.743,11.583,11.676,450000.0
2006-10-25 13:07:00,11.73,11.75,11.613,11.671,500000.0
2006-10-25 13:08:00,11.643,11.737,11.61,11.61,400000.0
2006-10-25 13:09:00,11.74,11.786,11.64,11.64,450000.0
2006-10-25 13:10:00,11.689,11.815,11.616,11.649,500000.0
2006-10-25 13:11:00,11.618,11.731,11.618,11.693,400000.0
2006-10-25 13:12:00,11.71,11.738,11.631,11.631,550000.0
2006-10-25 13:13:00,11.733,11.733,11.587,11.702,450000.0
2006-10-25 13:14:00,11.614,11.748,11.614,11.734,350000.0
2006-10-25 13:15:00,11.671,11.746,11.611,11.702,400000.0
2006-10-25 13:16:00,11.728,11.734,11.638,11.734,350000.0
2006-10-25 13:17:00,11.754,11.782,11.678,11.782,450000.0
2006-10-25 13:18:00,11.644,11.787,11.644,11.738,400000.0
2006-10-25 13:19:00,11.677,11.786,11.647,11.668,400000.0
2006-10-25 13:20:00,11.69,11.75,11.644,11.684,500000.0
2006-10-25 13:21:00,11.624,11.707,11.593,11.6,350000.0
2006-10-25 13:22:00,11.659,11.765,11.659,11.665,400000.0
2006-10-25 13:23:00,11.659,11.743,11.618,11.631,350000.0
2006-10-25 13:24:00,11.719,11.753,11.631,11.654,450000.0
2006-10-25 13:25:00,11.747,11.768,11.688,11.762,350000.0
2006-10-25 13:26:00,11.655,11.745,11.601,11.659,550000.0
2006-10-25 13:27:00,11.646,11.767,11.646,11.733,500000.0
2006-10-25 13:28:00,11.712,11.755,11.611,11.651,400000.0
2006-10-25 13:29:00,11.74,11.747,11.594,11.719,350000.0
2006-10-25 13:30:00,11.763,11.763,11.637,11.655,450000.0
2006-10-25 13:31:00,11.622,11.71,11.617,11.71,450000.0
2006-10-25 13:32:00,11.665,11.748,11.606,11.606,500000.0
2006-10-25 13:33:00,11.651,11.727,11.606,11.646,350000.0
2006-10-25 13:35:00,11.703,11.74,11.628,11.628,400000.0
2006-10-25 13:36:00,11.677,11.845,11.67,11.749,450000.0
2006-10-25 13:37:00,11.649,11.726,11.649,11.726,350000.0
2006-10-25 13:38:00,11.661,11.744,11.607,11.744,400000.0
2006-10-25 13:39:00,11.719,11.768,11.651,11.726,500000.0
2006-10-25 13:40:00,11.736,11.777,11.629,11.749,350000.0
2006-10-25 13:41:00,11.642,11.75,11.632,11.746,400000.0
2006-10-25 13:42:00,11.736,11.736,11.622,11.701,350000.0
2006-10-25 13:43:00,11.729,11.761,11.626,11.719,500000.0
2006-10-25 13:44:00,11.645,11.752,11.633,11.681,350000.0
2006-10-25 13:45:00,11.659,11.775,11.642,11.749,400000.0
2006-10-25 13:46:00,11.683,11.756,11.626,11.688,450000.0
2006-10-25 13:47:00,11.751,11.751,11.62,11.67,350000.0
2006-10-25 13:48:00,11.732,11.747,11.627,11.718,400000.0
2006-10-25 13:49:00,11.64,11.773,11.64,11.761,350000.0
2006-10-25 13:50:00,11.701,11.725,11.661,11.664,450000.0
2006-10-25 13:51:00,11.765,11.765,11.635,11.635,350000.0
2006-10-25 13:52:00,11.754,11.784,11.633,11.744,350000.0
2006-10-25 13:53:00,11.645,11.741,11.598,11.664,450000.0
2006-10-25 13:54:00,11.708,11.771,11.655,11.752,400000.0
2006-10-25 13:55:00,11.708,11.765,11.688,11.728,350000.0
2006-10-25 13:56:00,11.755,11.758,11.627,11.627,400000.0
2006-10-25 13:57:00,11.713,11.775,11.662,11.662,400000.0
2006-10-25 13:58:00,11.659,11.777,11.659,11.777,350000.0
2006-10-25 13:59:00,11.67,11.74,11.643,11.74,250000.0
2006-10-25 14:00:00,11.743,11.745,11.651,11.708,350000.0
2006-10-25 14:01:00,11.749,11.797,11.697,11.783,400000.0
2006-10-25 14:02:00,11.782,11.803,11.69,11.754,350000.0
2006-10-25 14:03:00,11.763,11.763,11.658,11.745,350000.0
2006-10-25 14:04:00,11.684,11.787,11.684,11.784,350000.0
2006-10-25 14:05:00,11.659,11.787,11.649,11.742,250000.0
2006-10-25 14:06:00,11.759,11.762,11.646,11.748,350000.0
2006-10-25 14:07:00,11.736,11.8,11.662,11.76,400000.0
2006-10-25 14:08:00,11.722,11.793,11.684,11.752,400000.0
2006-10-25 14:09:00,11.671,11.816,11.671,11.703,550000.0
2006-10-25 14:10:00,11.649,11.73,11.632,11.703,350000.0
2006-10-25 14:11:00,11.746,11.786,11.724,11.786,400000.0
2006-10-25 14:12:00,11.79,11.801,11.755,11.799,450000.0
2006-10-25 14:13:00,11.736,11.736,11.615,11.652,350000.0
2006-10-25 14:14:00,11.641,11.759,11.624,11.678,500000.0
2006-10-25 14:15:00,11.655,11.794,11.643,11.712,500000.0
2006-10-25 14:16:00,11.698,11.822,11.666,11.761,450000.0
2006-10-25 14:17:00,11.75,11.764,11.69,11.72,450000.0
2006-10-25 14:18:00,11.697,11.798,11.69,11.774,400000.0
2006-10-25 14:19:00,11.734,11.78,11.649,11.775,500000.0
2006-10-25 14:20:00,11.66,11.766,11.66,11.677,350000.0
2006-10-25 14:21:00,11.675,11.781,11.665,11.699,450000.0
2006-10-25 14:22:00,11.729,11.798,11.646,11.646,450000.0
2006-10-25 14:23:00,11.65,11.749,11.65,11.682,400000.0
2006-10-25 14:24:00,11.756,11.778,11.701,11.778,400000.0
2006-10-25 14:25:00,11.682,11.701,11.617,11.657,350000.0
2006-10-25 14:26:00,11.682,11.778,11.621,11.708,350000.0
2006-10-25 14:27:00,11.716,11.794,11.658,11.794,400000.0
2006-10-25 14:28:00,11.771,11.771,11.655,11.712,400000.0
2006-10-25 14:29:00,11.713,11.771,11.644,11.713,350000.0
2006-10-25 14:30:00,11.659,11.726,11.575,11.575,550000.0
2006-10-25 14:31:00,11.655,11.766,11.653,11.736,400000.0
2006-10-25 14:32:00,11.707,11.748,11.634,11.662,500000.0
2006-10-25 14:33:00,11.747,11.772,11.609,11.684,400000.0
2006-10-25 14:34:00,11.725,11.769,11.641,11.641,450000.0
2006-10-25 14:35:00,11.733,11.762,11.675,11.69,350000.0
2006-10-25 14:36:00,11.747,11.76,11.649,11.76,400000.0
2006-10-25 14:37:00,11.679,11.761,11.629,11.761,550000.0
2006-10-25 14:38:00,11.709,11.752,11.648,11.711,400000.0
2006-10-25 14:39:00,11.704,11.724,11.583,11.621,500000.0
2006-10-25 14:40:00,11.692,11.744,11.642,11.676,400000.0
2006-10-25 14:41:00,11.644,11.754,11.637,11.714,550000.0
2006-10-25 14:42:00,11.62,11.729,11.603,11.707,400000.0
2006-10-25 14:43:00,11.697,11.743,11.598,11.743,500000.0
2006-10-25 14:44:00,11.639,11.686,11.599,11.679,450000.0
2006-10-25 14:45:00,11.694,11.734,11.649,11.7,400000.0
2006-10-25 14:46:00,11.723,11.723,11.615,11.647,350000.0
2006-10-25 14:47:00,11.697,11.747,11.605,11.714,350000.0
2006-10-25 14:48:00,11.721,11.747,11.643,11.727,400000.0
2006-10-25 14:49:00,11.735,11.735,11.554,11.554,500000.0
2006-10-25 14:50:00,11.617,11.741,11.597,11.597,400000.0
2006-10-25 14:51:00,11.722,11.723,11.63,11.686,350000.0
2006-10-25 14:52:00,11.726,11.726,11.62,11.655,450000.0
2006-10-25 14:53:00,11.642,11.714,11.61,11.667,400000.0
2006-10-25 14:54:00,11.582,11.715,11.582,11.645,550000.0
2006-10-25 14:55:00,11.666,11.688,11.557,11.557,450000.0
2006-10-25 14:56:00,11.695,11.77,11.632,11.707,550000.0
2006-10-25 14:57:00,11.725,11.74,11.636,11.727,450000.0
2006-10-25 14:58:00,11.632,11.703,11.608,11.674,400000.0
2006-10-25 14:59:00,11.651,11.746,11.619,11.746,550000.0
2006-10-25 15:00:00,11.635,11.754,11.632,11.649,450000.0
2006-10-25 15:01:00,11.698,11.736,11.611,11.699,450000.0
2006-10-25 15:02:00,11.638,11.77,11.612,11.696,450000.0
2006-10-25 15:03:00,11.697,11.732,11.58,11.732,500000.0
2006-10-25 15:04:00,11.661,11.743,11.613,11.632,550000.0
2006-10-25 15:07:00,11.635,11.778,11.632,11.707,350000.0
2006-10-25 15:08:00,11.582,11.724,11.582,11.672,500000.0
2006-10-25 15:09:00,11.742,11.742,11.62,11.641,450000.0
2006-10-25 15:10:00,11.652,11.722,11.586,11.636,400000.0
2006-10-25 15:11:00,11.61,11.671,11.545,11.581,500000.0
2006-10-25 15:12:00,11.684,11.684,11.582,11.672,450000.0
2006-10-25 15:13:00,11.698,11.729,11.61,11.727,400000.0
2006-10-25 15:14:00,11.69,11.722,11.572,11.722,550000.0
2006-10-25 15:15:00,11.605,11.742,11.588,11.688,400000.0
2006-10-25 15:16:00,11.608,11.736,11.603,11.627,500000.0
2006-10-25 15:17:00,11.685,11.739,11.612,11.679,450000.0
2006-10-25 15:18:00,11.742,11.742,11.628,11.683,400000.0
2006-10-25 15:19:00,11.697,11.717,11.659,11.709,450000.0
2006-10-25 15:20:00,11.659,11.722,11.641,11.722,400000.0
2006-10-25 15:21:00,11.666,11.712,11.571,11.712,500000.0
2006-10-25 15:22:00,11.696,11.713,11.651,11.677,450000.0
2006-10-25 15:23:00,11.631,11.726,11.631,11.692,400000.0
2006-10-25 15:24:00,11.715,11.765,11.66,11.741,350000.0
2006-10-25 15:25:00,11.736,11.746,11.619,11.701,350000.0
2006-10-25 15:26:00,11.613,11.727,11.613,11.627,550000.0
2006-10-25 15:27:00,11.649,11.755,11.634,11.671,350000.0
2006-10-25 15:28:00,11.639,11.75,11.626,11.676,350000.0
2006-10-25 15:29:00,11.604,11.699,11.562,11.688,400000.0
2006-10-25 15:30:00,11.69,11.713,11.586,11.627,450000.0
2006-10-25 15:31:00,11.641,11.728,11.62,11.62,500000.0
2006-10-25 15:32:00,11.629,11.706,11.589,11.688,450000.0
2006-10-25 15:33:00,11.675,11.675,11.583,11.667,400000.0
2006-10-25 15:34:00,11.595,11.722,11.572,11.572,400000.0
2006-10-25 15:35:00,11.632,11.678,11.591,11.622,400000.0
2006-10-25 15:36:00,11.65,11.694,11.581,11.694,550000.0
2006-10-25 15:37:00,11.583,11.718,11.583,11.655,400000.0
2006-10-25 15:38:00,11.606,11.697,11.595,11.595,450000.0
2006-10-25 15:39:00,11.575,11.663,11.575,11.629,300000.0
2006-10-25 15:40:00,11.536,11.638,11.531,11.549,450000.0
2006-10-25 15:41:00,11.562,11.709,11.562,11.643,400000.0
2006-10-25 15:42:00,11.661,11.679,11.594,11.616,350000.0
2006-10-25 15:43:00,11.623,11.677,11.57,11.573,450000.0
2006-10-25 15:44:00,11.684,11.703,11.595,11.683,350000.0
2006-10-25 15:45:00,11.696,11.696,11.599,11.694,450000.0
2006-10-25 15:46:00,11.581,11.682,11.581,11.604,400000.0
2006-10-25 15:47:00,11.67,11.694,11.547,11.547,550000.0
2006-10-25 15:48:00,11.574,11.671,11.57,11.576,350000.0
2006-10-25 15:49:00,11.656,11.693,11.619,11.681,350000.0
2006-10-25 15:50:00,11.617,11.703,11.556,11.667,550000.0
2006-10-25 15:51:00,11.651,11.701,11.553,11.554,350000.0
2006-10-25 15:52:00,11.549,11.654,11.534,11.534,350000.0
2006-10-25 15:53:00,11.671,11.699,11.562,11.632,500000.0
2006-10-25 15:54:00,11.658,11.702,11.613,11.702,450000.0
2006-10-25 15:55:00,11.566,11.73,11.566,11.667,500000.0
2006-10-25 15:56:00,11.547,11.696,11.547,11.616,450000.0
2006-10-25 15:57:00,11.587,11.62,11.549,11.578,450000.0
2006-10-25 15:58:00,11.553,11.647,11.512,11.647,500000.0
2006-10-25 15:59:00,11.659,11.678,11.57,11.607,450000.0
2006-10-25 16:00:00,11.628,11.651,11.516,11.642,500000.0
2006-10-25 16:01:00,11.664,11.664,11.554,11.554,400000.0
2006-10-25 16:02:00,11.539,11.637,11.493,11.592,550000.0
2006-10-25 16:03:00,11.661,11.741,11.587,11.614,450000.0
2006-10-25 16:04:00,11.529,11.677,11.529,11.642,550000.0
2006-10-25 16:05:00,11.571,11.739,11.571,11.604,500000.0
2006-10-25 16:06:00,11.573,11.673,11.531,11.65,350000.0
2006-10-25 16:07:00,11.591,11.66,11.575,11.575,500000.0
2006-10-25 16:08:00,11.556,11.694,11.556,11.627,550000.0
2006-10-25 16:09:00,11.575,11.701,11.566,11.701,350000.0
2006-10-25 16:10:00,11.68,11.707,11.568,11.707,500000.0
2006-10-25 16:11:00,11.567,11.72,11.567,11.586,500000.0
2006-10-25 16:12:00,11.629,11.679,11.58,11.641,350000.0
2006-10-25 16:13:00,11.634,11.721,11.629,11.721,450000.0
2006-10-25 16:14:00,11.717,11.717,11.584,11.636,500000.0
2006-10-25 16:15:00,11.708,11.724,11.559,11.559,350000.0
2006-10-25 16:16:00,11.636,11.707,11.589,11.666,550000.0
2006-10-25 16:17:00,11.681,11.705,11.586,11.586,350000.0
2006-10-25 16:18:00,11.701,11.72,11.574,11.679,400000.0
2006-10-25 16:19:00,11.62,11.712,11.62,11.629,400000.0
2006-10-25 16:20:00,11.72,11.728,11.607,11.623,550000.0
2006-10-25 16:21:00,11.652,11.75,11.6,11.701,500000.0
2006-10-25 16:22:00,11.687,11.713,11.607,11.665,450000.0
2006-10-25 16:23:00,11.614,11.733,11.604,11.621,400000.0
2006-10-25 16:24:00,11.693,11.734,11.61,11.727,550000.0
2006-10-25 16:25:00,11.688,11.745,11.645,11.745,350000.0
2006-10-25 16:26:00,11.69,11.737,11.601,11.601,550000.0
2006-10-25 16:27:00,11.711,11.724,11.612,11.692,350000.0
2006-10-25 16:28:00,11.692,11.757,11.666,11.746,400000.0
2006-10-25 16:29:00,11.661,11.75,11.661,11.736,500000.0
2006-10-25 16:30:00,11.638,11.729,11.63,11.72,550000.0
2006-10-25 16:31:00,11.69,11.754,11.653,11.702,400000.0
2006-10-25 16:32:00,11.759,11.808,11.689,11.726,500000.0
2006-10-25 16:33:00,11.676,11.77,11.659,11.693,350000.0
2006-10-25 16:34:00,11.739,11.783,11.669,11.769,350000.0
2006-10-25 16:35:00,11.653,11.729,11.546,11.621,500000.0
2006-10-25 16:36:00,11.775,11.777,11.689,11.704,500000.0
2006-10-25 16:37:00,11.789,11.791,11.692,11.707,500000.0
2006-10-25 16:38:00,11.633,11.743,11.624,11.646,450000.0
2006-10-25 16:39:00,11.714,11.785,11.703,11.785,500000.0
2006-10-25 16:40:00,11.765,11.789,11.66,11.764,500000.0
2006-10-25 16:41:00,11.711,11.804,11.711,11.713,350000.0
2006-10-25 16:42:00,11.724,11.837,11.709,11.834,500000.0
2006-10-25 16:43:00,11.709,11.823,11.709,11.775,350000.0
2006-10-25 16:44:00,11.848,11.848,11.718,11.718,400000.0
2006-10-25 16:45:00,11.707,11.81,11.704,11.776,400000.0
2006-10-25 16:46:00,11.772,11.832,11.771,11.832,350000.0
2006-10-25 16:47:00,11.787,11.923,11.764,11.796,600000.0
2006-10-25 16:48:00,11.854,11.883,11.738,11.827,500000.0
2006-10-25 16:49:00,11.861,11.877,11.759,11.759,450000.0
2006-10-25 16:50:00,11.793,11.829,11.774,11.797,250000.0
2006-10-25 16:51:00,11.887,11.887,11.73,11.73,400000.0
2006-10-25 16:52:00,11.782,11.851,11.76,11.851,450000.0
2006-10-25 16:53:00,11.772,11.852,11.738,11.783,350000.0
2006-10-25 16:54:00,11.784,11.861,11.722,11.734,450000.0
2006-10-25 16:55:00,11.823,11.867,11.732,11.786,550000.0
2006-10-25 16:56:00,11.789,11.881,11.744,11.761,400000.0
2006-10-25 16:57:00,11.747,11.84,11.741,11.741,400000.0
2006-10-25 16:58:00,11.754,11.871,11.743,11.819,500000.0
2006-10-25 16:59:00,11.771,11.852,11.732,11.732,400000.0
2006-10-25 17:00:00,11.804,11.852,11.731,11.732,350000.0
2006-10-25 17:01:00,11.759,11.83,11.676,11.746,500000.0
2006-10-25 17:02:00,11.77,11.847,11.77,11.823,400000.0
2006-10-25 17:03:00,11.775,11.855,11.724,11.808,500000.0
2006-10-25 17:04:00,11.778,11.842,11.727,11.801,350000.0
2006-10-25 17:05:00,11.831,11.831,11.722,11.819,400000.0
2006-10-25 17:06:00,11.869,11.872,11.707,11.824,350000.0
2006-10-25 17:07:00,11.844,11.869,11.702,11.782,500000.0
2006-10-25 17:08:00,11.729,11.863,11.729,11.788,500000.0
2006-10-25 17:09:00,11.743,11.8,11.658,11.727,500000.0
2006-10-25 17:10:00,11.818,11.859,11.743,11.808,350000.0
2006-10-25 17:11:00,11.848,11.857,11.728,11.748,400000.0
2006-10-25 17:12:00,11.813,11.841,11.711,11.742,400000.0
2006-10-25 17:13:00,11.74,11.848,11.712,11.838,450000.0
2006-10-25 17:14:00,11.757,11.807,11.677,11.793,550000.0
2006-10-25 17:15:00,11.706,11.822,11.688,11.764,350000.0
2006-10-25 17:16:00,11.804,11.804,11.693,11.772,450000.0
2006-10-25 17:17:00,11.735,11.841,11.68,11.802,350000.0
2006-10-25 17:18:00,11.794,11.828,11.728,11.82,350000.0
2006-10-25 17:19:00,11.705,11.839,11.69,11.791,450000.0
2006-10-25 17:20:00,11.749,11.82,11.689,11.716,350000.0
2006-10-25 17:21:00,11.718,11.834,11.718,11.773,400000.0
2006-10-25 17:22:00,11.814,11.861,11.771,11.806,400000.0
2006-10-25 17:23:00,11.752,11.837,11.724,11.821,550000.0
2006-10-25 17:24:00,11.84,11.847,11.746,11.754,350000.0
2006-10-25 17:25:00,11.816,11.857,11.741,11.857,400000.0
2006-10-25 17:26:00,11.743,11.877,11.743,11.823,450000.0
2006-10-25 17:27:00,11.838,11.859,11.75,11.826,400000.0
2006-10-25 17:28:00,11.807,11.887,11.73,11.73,550000.0
2006-10-25 17:29:00,11.748,11.863,11.748,11.852,500000.0
2006-10-25 17:30:00,11.726,11.859,11.726,11.853,450000.0
2006-10-25 17:31:00,11.812,11.863,11.75,11.826,600000.0
2006-10-25 17:32:00,11.756,11.852,11.748,11.821,400000.0
2006-10-25 17:33:00,11.796,11.811,11.7,11.805,400000.0
2006-10-25 17:34:00,11.814,11.861,11.727,11.858,450000.0
2006-10-25 17:35:00,11.798,11.854,11.736,11.794,500000.0
2006-10-25 17:36:00,11.81,11.853,11.713,11.839,450000.0
2006-10-25 17:37:00,11.783,11.828,11.684,11.767,550000.0
2006-10-25 17:38:00,11.737,11.789,11.686,11.742,400000.0
2006-10-25 17:39:00,11.805,11.808,11.7,11.71,350000.0
2006-10-25 17:40:00,11.715,11.798,11.715,11.786,500000.0
2006-10-25 17:41:00,11.803,11.85,11.735,11.85,450000.0
2006-10-25 17:42:00,11.714,11.842,11.713,11.784,500000.0
2006-10-25 17:43:00,11.823,11.844,11.698,11.734,400000.0
2006-10-25 17:44:00,11.826,11.826,11.728,11.802,450000.0
2006-10-25 17:45:00,11.763,11.877,11.76,11.781,550000.0
2006-10-25 17:46:00,11.796,11.826,11.717,11.826,550000.0
2006-10-25 17:47:00,11.84,11.873,11.72,11.739,400000.0
2006-10-25 17:48:00,11.821,11.849,11.761,11.849,400000.0
2006-10-25 17:49:00,11.806,11.851,11.769,11.826,350000.0
2006-10-25 17:50:00,11.831,11.831,11.715,11.715,550000.0
2006-10-25 17:51:00,11.748,11.817,11.691,11.743,550000.0
2006-10-25 17:52:00,11.821,11.858,11.696,11.704,350000.0
2006-10-25 17:53:00,11.786,11.873,11.786,11.791,500000.0
2006-10-25 17:54:00,11.784,11.873,11.739,11.873,350000.0
2006-10-25 17:55:00,11.783,11.877,11.742,11.813,350000.0
2006-10-25 17:56:00,11.727,11.892,11.727,11.788,400000.0
2006-10-25 17:57:00,11.831,11.85,11.743,11.801,400000.0
2006-10-25 17:58:00,11.819,11.83,11.741,11.799,450000.0
2006-10-25 17:59:00,11.728,11.85,11.726,11.85,350000.0
2006-10-25 18:00:00,11.771,11.882,11.771,11.858,350000.0
2006-10-25 18:01:00,11.825,11.89,11.73,11.799,450000.0
2006-10-25 18:02:00,11.773,11.881,11.773,11.853,500000.0
2006-10-25 18:03:00,11.818,11.838,11.789,11.837,350000.0
2006-10-25 18:04:00,11.893,11.893,11.765,11.82,400000.0
2006-10-25 18:05:00,11.817,11.897,11.78,11.897,550000.0
2006-10-25 18:06:00,11.827,11.875,11.747,11.747,450000.0
2006-10-25 18:07:00,11.896,11.896,11.761,11.86,400000.0
2006-10-25 18:08:00,11.871,11.871,11.735,11.735,500000.0
2006-10-25 18:09:00,11.753,11.818,11.753,11.818,350000.0
2006-10-25 18:10:00,11.823,11.856,11.734,11.856,400000.0
2006-10-25 18:11:00,11.769,11.887,11.739,11.85,450000.0
2006-10-25 18:12:00,11.755,11.869,11.727,11.792,500000.0
2006-10-25 18:13:00,11.837,11.882,11.753,11.782,500000.0
2006-10-25 18:14:00,11.738,11.836,11.738,11.818,400000.0
2006-10-25 18:15:00,11.712,11.82,11.712,11.738,450000.0
2006-10-25 18:16:00,11.754,11.877,11.738,11.738,400000.0
2006-10-25 18:17:00,11.758,11.886,11.758,11.842,550000.0
2006-10-25 18:18:00,11.787,11.839,11.7,11.7,500000.0
2006-10-25 18:19:00,11.809,11.811,11.707,11.807,550000.0
2006-10-25 18:20:00,11.785,11.883,11.695,11.793,400000.0
2006-10-25 18:21:00,11.751,11.848,11.731,11.81,550000.0
2006-10-25 18:22:00,11.807,11.815,11.716,11.752,400000.0
2006-10-25 18:23:00,11.849,11.859,11.753,11.845,400000.0
2006-10-25 18:24:00,11.845,11.864,11.759,11.85,400000.0
2006-10-25 18:25:00,11.76,11.832,11.711,11.744,500000.0
2006-10-25 18:26:00,11.778,11.877,11.754,11.847,550000.0
2006-10-25 18:27:00,11.821,11.821,11.735,11.776,400000.0
2006-10-25 18:28:00,11.821,11.821,11.694,11.772,350000.0
2006-10-25 18:29:00,11.701,11.812,11.661,11.812,350000.0
2006-10-25 18:30:00,11.806,11.847,11.726,11.791,450000.0
2006-10-25 18:31:00,11.804,11.845,11.743,11.81,350000.0
2006-10-25 18:32:00,11.748,11.821,11.68,11.755,450000.0
2006-10-25 18:33:00,11.791,11.813,11.682,11.735,500000.0
2006-10-25 18:34:00,11.777,11.845,11.721,11.845,400000.0
2006-10-25 18:35:00,11.782,11.861,11.767,11.767,350000.0
2006-10-25 18:36:00,11.753,11.84,11.703,11.788,550000.0
2006-10-25 18:37:00,11.751,11.799,11.741,11.771,500000.0
2006-10-25 18:38:00,11.811,11.818,11.692,11.767,450000.0
2006-10-25 18:39:00,11.83,11.856,11.761,11.821,400000.0
2006-10-25 18:40:00,11.737,11.857,11.737,11.792,500000.0
2006-10-25 18:41:00,11.757,11.814,11.731,11.781,500000.0
2006-10-25 18:42:00,11.75,11.813,11.695,11.731,550000.0
2006-10-25 18:43:00,11.782,11.821,11.718,11.821,400000.0
2006-10-25 18:44:00,11.78,11.787,11.683,11.746,500000.0
2006-10-25 18:45:00,11.743,11.848,11.743,11.814,350000.0
2006-10-25 18:46:00,11.754,11.881,11.728,11.881,350000.0
2006-10-25 18:47:00,11.752,11.874,11.733,11.822,400000.0
2006-10-25 18:48:00,11.839,11.882,11.753,11.861,450000.0
2006-10-25 18:49:00,11.782,11.863,11.723,11.863,350000.0
2006-10-25 18:50:00,11.834,11.839,11.723,11.723,450000.0
2006-10-25 18:51:00,11.826,11.86,11.744,11.76,450000.0
2006-10-25 18:52:00,11.803,11.873,11.745,11.865,550000.0
2006-10-25 18:53:00,11.815,11.836,11.766,11.809,450000.0
2006-10-25 18:54:00,11.806,11.854,11.73,11.73,350000.0
2006-10-25 18:55:00,11.744,11.847,11.696,11.779,350000.0
2006-10-25 18:56:00,11.764,11.863,11.728,11.785,350000.0
2006-10-25 18:57:00,11.861,11.861,11.759,11.848,450000.0
2006-10-25 18:58:00,11.855,11.861,11.782,11.832,350000.0
2006-10-25 18:59:00,11.781,11.833,11.781,11.792,450000.0
2006-10-25 19:00:00,11.758,11.854,11.693,11.854,350000.0
2006-10-25 19:01:00,11.749,11.837,11.727,11.801,500000.0
2006-10-25 19:02:00,11.77,11.825,11.713,11.802,400000.0
2006-10-25 19:03:00,11.815,11.815,11.735,11.735,350000.0
2006-10-25 19:04:00,11.782,11.876,11.742,11.77,500000.0
2006-10-25 19:05:00,11.814,11.814,11.754,11.764,350000.0
2006-10-25 19:06:00,11.803,11.819,11.68,11.819,400000.0
2006-10-25 19:07:00,11.781,11.8,11.694,11.733,400000.0
2006-10-25 19:08:00,11.74,11.84,11.715,11.715,350000.0
2006-10-25 19:09:00,11.724,11.855,11.722,11.772,500000.0
2006-10-25 19:10:00,11.8,11.8,11.723,11.796,350000.0
2006-10-25 19:11:00,11.796,11.822,11.672,11.785,350000.0
2006-10-25 19:12:00,11.747,11.815,11.747,11.783,350000.0
2006-10-25 19:13:00,11.737,11.827,11.649,11.649,350000.0
2006-10-25 19:14:00,11.676,11.802,11.674,11.791,400000.0
2006-10-25 19:15:00,11.743,11.841,11.735,11.819,500000.0
2006-10-25 19:16:00,11.804,11.804,11.714,11.759,350000.0
2006-10-25 19:17:00,11.819,11.819,11.708,11.726,400000.0
2006-10-25 19:18:00,11.685,11.803,11.672,11.736,350000.0
2006-10-25 19:19:00,11.77,11.808,11.699,11.808,400000.0
2006-10-25 19:20:00,11.747,11.817,11.698,11.817,400000.0
2006-10-25 19:21:00,11.8,11.8,11.667,11.703,550000.0
2006-10-25 19:22:00,11.764,11.766,11.645,11.655,400000.0
2006-10-25 19:23:00,11.767,11.795,11.671,11.671,350000.0
2006-10-25 19:24:00,11.795,11.802,11.664,11.802,550000.0
2006-10-25 19:25:00,11.721,11.804,11.706,11.706,400000.0
2006-10-25 19:26:00,11.702,11.827,11.681,11.681,300000.0
2006-10-25 19:27:00,11.807,11.843,11.691,11.789,400000.0
2006-10-25 19:28:00,11.704,11.781,11.704,11.707,400000.0
2006-10-25 19:29:00,11.764,11.815,11.703,11.801,350000.0
2006-10-25 19:30:00,11.794,11.801,11.68,11.69,400000.0
2006-10-25 19:31:00,11.75,11.774,11.666,11.722,250000.0
2006-10-25 19:32:00,11.718,11.805,11.696,11.71,400000.0
2006-10-25 19:34:00,11.758,11.758,11.677,11.713,200000.0
2006-10-25 19:35:00,11.702,11.702,11.668,11.668,150000.0
2006-10-25 19:36:00,11.655,11.737,11.639,11.732,300000.0
2006-10-25 19:38:00,11.735,11.767,11.624,11.767,300000.0
2006-10-25 19:39:00,11.716,11.771,11.657,11.754,300000.0
2006-10-25 19:40:00,11.678,11.748,11.664,11.7,450000.0
2006-10-25 19:41:00,11.762,11.808,11.694,11.808,300000.0
2006-10-25 19:42:00,11.709,11.799,11.699,11.711,250000.0
2006-10-25 19:43:00,11.679,11.79,11.679,11.79,200000.0
2006-10-25 19:44:00,11.736,11.797,11.658,11.658,250000.0
2006-10-25 19:45:00,11.784,11.784,11.664,11.677,550000.0
2006-10-25 19:46:00,11.745,11.745,11.643,11.739,450000.0
2006-10-25 19:47:00,11.698,11.766,11.67,11.746,350000.0
2006-10-25 19:48:00,11.769,11.769,11.706,11.706,100000.0
2006-10-25 19:50:00,11.716,11.797,11.657,11.697,450000.0
2006-10-25 19:52:00,11.737,11.803,11.643,11.714,600000.0
2006-10-25 19:53:00,11.791,11.804,11.678,11.7,500000.0
2006-10-25 19:55:00,11.646,11.818,11.646,11.768,850000.0
2006-10-25 19:56:00,11.773,11.783,11.658,11.777,400000.0
2006-10-25 19:57:00,11.713,11.795,11.669,11.748,600000.0
2006-10-25 19:58:00,11.736,11.78,11.67,11.709,600000.0
2006-10-25 19:59:00,11.713,11.779,11.628,11.646,450000.0
2006-10-25 20:00:00,11.766,11.796,11.654,11.715,350000.0
2006-10-25 20:01:00,11.715,11.823,11.694,11.764,500000.0
2006-10-25 20:02:00,11.702,11.754,11.628,11.672,550000.0
2006-10-25 20:03:00,11.672,11.786,11.671,11.77,550000.0
2006-10-25 20:04:00,11.7,11.801,11.668,11.683,500000.0
2006-10-25 20:05:00,11.793,11.842,11.717,11.825,750000.0
2006-10-25 20:06:00,11.727,11.767,11.726,11.766,250000.0
2006-10-25 20:07:00,11.78,11.78,11.7,11.764,300000.0
2006-10-25 20:08:00,11.65,11.8,11.65,11.667,400000.0
2006-10-25 20:09:00,11.798,11.819,11.684,11.684,350000.0
2006-10-25 20:10:00,11.817,11.817,11.704,11.736,500000.0
2006-10-25 20:11:00,11.663,11.784,11.663,11.778,250000.0
2006-10-25 20:12:00,11.71,11.829,11.691,11.714,350000.0
2006-10-25 20:13:00,11.786,11.786,11.739,11.771,250000.0
2006-10-25 20:14:00,11.806,11.82,11.682,11.772,300000.0
2006-10-25 20:15:00,11.756,11.805,11.658,11.779,450000.0
2006-10-25 20:16:00,11.673,11.789,11.657,11.686,550000.0
2006-10-25 20:17:00,11.783,11.819,11.69,11.747,750000.0
2006-10-25 20:18:00,11.7,11.74,11.632,11.675,400000.0
2006-10-25 20:19:00,11.781,11.819,11.737,11.737,350000.0
2006-10-25 20:20:00,11.781,11.83,11.705,11.709,700000.0
2006-10-25 20:21:00,11.797,11.832,11.747,11.747,400000.0
2006-10-25 20:22:00,11.745,11.843,11.745,11.843,350000.0
2006-10-25 20:23:00,11.683,11.828,11.683,11.828,600000.0
2006-10-25 20:24:00,11.819,11.819,11.69,11.738,250000.0
2006-10-25 20:25:00,11.836,11.836,11.728,11.833,450000.0
2006-10-25 20:26:00,11.686,11.814,11.675,11.744,400000.0
2006-10-25 20:27:00,11.72,11.844,11.66,11.763,700000.0
2006-10-25 20:28:00,11.728,11.827,11.685,11.728,800000.0
2006-10-25 20:29:00,11.786,11.794,11.658,11.744,500000.0
2006-10-25 20:30:00,11.811,11.811,11.67,11.766,300000.0
2006-10-25 20:31:00,11.79,11.79,11.677,11.677,250000.0
2006-10-25 20:32:00,11.766,11.832,11.718,11.722,450000.0
2006-10-25 20:33:00,11.709,11.808,11.686,11.686,350000.0
2006-10-25 20:34:00,11.738,11.806,11.671,11.715,550000.0
2006-10-25 20:35:00,11.797,11.814,11.71,11.765,400000.0
2006-10-25 20:36:00,11.769,11.769,11.69,11.69,350000.0
2006-10-25 20:38:00,11.727,11.789,11.727,11.789,450000.0
2006-10-25 20:39:00,11.768,11.787,11.665,11.75,500000.0
2006-10-25 20:40:00,11.797,11.797,11.719,11.744,400000.0
2006-10-25 20:41:00,11.756,11.766,11.689,11.754,400000.0
2006-10-25 20:42:00,11.677,11.788,11.642,11.659,450000.0
2006-10-25 20:43:00,11.717,11.792,11.695,11.779,400000.0
2006-10-25 20:44:00,11.704,11.829,11.657,11.696,800000.0
2006-10-25 20:45:00,11.788,11.83,11.708,11.811,550000.0
2006-10-25 20:46:00,11.795,11.797,11.696,11.731,450000.0
2006-10-25 20:48:00,11.726,11.834,11.674,11.818,850000.0
2006-10-25 20:49:00,11.734,11.816,11.697,11.778,350000.0
2006-10-25 20:50:00,11.81,11.832,11.801,11.801,150000.0
2006-10-25 20:51:00,11.786,11.83,11.693,11.806,600000.0
2006-10-25 20:52:00,11.704,11.855,11.704,11.723,350000.0
2006-10-25 20:53:00,11.818,11.818,11.662,11.718,450000.0
2006-10-25 20:54:00,11.783,11.8,11.691,11.734,400000.0
2006-10-25 20:55:00,11.789,11.827,11.714,11.815,500000.0
2006-10-25 20:56:00,11.733,11.844,11.733,11.807,300000.0
2006-10-25 20:57:00,11.771,11.855,11.755,11.815,400000.0
2006-10-25 20:58:00,11.725,11.826,11.725,11.813,350000.0
2006-10-25 21:00:00,11.712,11.816,11.665,11.735,500000.0
2006-10-25 21:01:00,11.827,11.883,11.723,11.821,350000.0
2006-10-25 21:03:00,11.718,11.824,11.649,11.79,500000.0
2006-10-25 21:04:00,11.715,11.854,11.715,11.854,150000.0
2006-10-25 21:05:00,11.741,11.869,11.741,11.829,350000.0
2006-10-25 21:06:00,11.819,11.821,11.723,11.742,600000.0
2006-10-25 21:07:00,11.7,11.811,11.7,11.765,250000.0
2006-10-25 21:08:00,11.812,11.845,11.727,11.797,500000.0
2006-10-25 21:09:00,11.806,11.857,11.777,11.857,250000.0
2006-10-25 21:10:00,11.733,11.806,11.731,11.797,500000.0
2006-10-25 21:11:00,11.877,11.877,11.768,11.817,500000.0
2006-10-25 21:12:00,11.857,11.862,11.728,11.832,550000.0
2006-10-25 21:13:00,11.763,11.824,11.763,11.824,200000.0
2006-10-25 21:14:00,11.848,11.854,11.741,11.854,300000.0
2006-10-25 21:15:00,11.802,11.821,11.802,11.821,100000.0
2006-10-25 21:16:00,11.783,11.851,11.73,11.739,400000.0
2006-10-25 21:18:00,11.737,11.908,11.737,11.754,450000.0
2006-10-25 21:19:00,11.716,11.817,11.704,11.792,350000.0
2006-10-25 21:20:00,11.799,11.809,11.73,11.798,350000.0
2006-10-25 21:21:00,11.792,11.792,11.739,11.739,100000.0
2006-10-25 21:24:00,11.766,11.766,11.766,11.766,50000.0
2006-10-25 21:25:00,11.718,11.785,11.717,11.78,350000.0
2006-10-25 21:27:00,11.783,11.857,11.72,11.757,600000.0
2006-10-25 21:28:00,11.84,11.87,11.726,11.775,400000.0
2006-10-25 21:29:00,11.767,11.852,11.709,11.807,400000.0
2006-10-25 21:30:00,11.843,11.863,11.739,11.863,500000.0
2006-10-25 21:31:00,11.774,11.893,11.75,11.816,400000.0
2006-10-25 21:32:00,11.746,11.859,11.72,11.75,450000.0
2006-10-25 21:33:00,11.737,11.882,11.737,11.881,350000.0
2006-10-25 21:34:00,11.773,11.878,11.744,11.849,850000.0
2006-10-25 21:35:00,11.853,11.872,11.827,11.84,250000.0
2006-10-25 21:36:00,11.747,11.85,11.747,11.85,400000.0
2006-10-25 21:37:00,11.876,11.876,11.708,11.845,300000.0
2006-10-25 21:39:00,11.782,11.886,11.782,11.849,600000.0
2006-10-25 21:40:00,11.817,11.869,11.745,11.775,550000.0
2006-10-25 21:41:00,11.827,11.86,11.724,11.824,350000.0
2006-10-25 21:42:00,11.755,11.87,11.73,11.783,600000.0
2006-10-25 21:43:00,11.74,11.881,11.737,11.851,850000.0
2006-10-25 21:44:00,11.727,11.83,11.727,11.83,400000.0
2006-10-25 21:45:00,11.856,11.856,11.71,11.751,500000.0
2006-10-25 21:46:00,11.75,11.853,11.687,11.826,750000.0
2006-10-25 21:47:00,11.756,11.833,11.756,11.78,400000.0
2006-10-25 21:48:00,11.824,11.868,11.737,11.845,400000.0
2006-10-25 21:49:00,11.799,11.821,11.721,11.785,700000.0
2006-10-25 21:50:00,11.867,11.867,11.788,11.842,350000.0
2006-10-25 21:51:00,11.822,11.841,11.721,11.721,350000.0
2006-10-25 21:52:00,11.874,11.874,11.779,11.779,350000.0
2006-10-25 21:53:00,11.851,11.879,11.79,11.879,150000.0
2006-10-25 21:56:00,11.826,11.927,11.765,11.782,700000.0
2006-10-25 21:57:00,11.761,11.912,11.755,11.848,400000.0
2006-10-25 21:58:00,11.779,11.783,11.772,11.772,150000.0
2006-10-25 21:59:00,11.748,11.873,11.748,11.873,350000.0
2006-10-25 22:02:00,11.849,11.888,11.751,11.888,650000.0
2006-10-25 22:03:00,11.821,11.906,11.803,11.816,400000.0
2006-10-25 22:04:00,11.834,11.834,11.718,11.821,450000.0
2006-10-25 22:05:00,11.837,11.864,11.736,11.864,300000.0
2006-10-25 22:06:00,11.789,11.817,11.735,11.798,250000.0
2006-10-25 22:08:00,11.847,11.865,11.768,11.768,400000.0
2006-10-25 22:09:00,11.84,11.854,11.741,11.761,500000.0
2006-10-25 22:10:00,11.779,11.848,11.754,11.754,500000.0
2006-10-25 22:11:00,11.801,11.868,11.732,11.868,350000.0
2006-10-25 22:12:00,11.88,11.88,11.799,11.803,350000.0
2006-10-25 22:13:00,11.802,11.899,11.795,11.852,600000.0
2006-10-25 22:14:00,11.785,11.848,11.748,11.815,400000.0
2006-10-25 22:15:00,11.735,11.864,11.735,11.821,550000.0
2006-10-25 22:16:00,11.836,11.882,11.767,11.832,800000.0
2006-10-25 22:17:00,11.837,11.86,11.765,11.843,300000.0
2006-10-25 22:23:00,11.779,11.844,11.766,11.831,250000.0
2006-10-25 22:27:00,11.78,11.867,11.743,11.867,400000.0
2006-10-25 22:28:00,11.772,11.823,11.741,11.823,400000.0
2006-10-25 22:38:00,11.713,11.795,11.713,11.77,450000.0
2006-10-25 22:39:00,11.84,11.852,11.732,11.782,500000.0
2006-10-25 22:42:00,11.827,11.839,11.728,11.766,250000.0
2006-10-25 22:45:00,11.825,11.831,11.706,11.818,400000.0
2006-10-25 22:48:00,11.854,11.854,11.785,11.834,250000.0
2006-10-25 22:49:00,11.881,11.881,11.785,11.785,250000.0
2006-10-25 22:50:00,11.757,11.876,11.757,11.872,350000.0
2006-10-25 22:51:00,11.765,11.885,11.765,11.801,450000.0
2006-10-25 22:52:00,11.795,11.887,11.753,11.769,450000.0
2006-10-25 22:54:00,11.816,11.825,11.769,11.769,200000.0
2006-10-25 22:55:00,11.835,11.835,11.709,11.745,300000.0
2006-10-25 22:56:00,11.827,11.839,11.76,11.787,400000.0
2006-10-25 22:57:00,11.767,11.885,11.767,11.84,350000.0
2006-10-25 22:58:00,11.819,11.882,11.744,11.838,400000.0
2006-10-25 22:59:00,11.782,11.861,11.782,11.801,550000.0
2006-10-25 23:03:00,11.739,11.819,11.713,11.819,250000.0
2006-10-25 23:04:00,11.887,11.887,11.773,11.837,500000.0
2006-10-25 23:05:00,11.774,11.855,11.773,11.778,350000.0
2006-10-25 23:09:00,11.839,11.959,11.787,11.836,450000.0
2006-10-25 23:10:00,11.897,11.906,11.767,11.901,550000.0
2006-10-25 23:11:00,11.896,11.919,11.807,11.889,300000.0
2006-10-25 23:12:00,11.801,11.921,11.777,11.85,350000.0
2006-10-25 23:17:00,11.876,11.876,11.792,11.825,200000.0
2006-10-25 23:20:00,11.883,11.926,11.875,11.877,300000.0
2006-10-25 23:21:00,11.86,11.86,11.854,11.854,100000.0
2006-10-25 23:23:00,11.873,11.891,11.753,11.867,650000.0
2006-10-25 23:29:00,11.871,11.88,11.799,11.807,400000.0
2006-10-25 23:37:00,11.862,11.862,11.762,11.803,200000.0
2006-10-25 23:41:00,11.913,11.913,11.873,11.873,300000.0
2006-10-25 23:42:00,11.837,11.897,11.837,11.897,400000.0
2006-10-25 23:44:00,11.894,11.918,11.799,11.918,450000.0
2006-10-25 23:49:00,11.839,11.916,11.788,11.826,450000.0
2006-10-25 23:53:00,11.794,11.905,11.786,11.844,400000.0
2006-10-25 23:56:00,11.832,11.887,11.798,11.812,450000.0
2006-10-26 00:00:00,11.92,12.19,11.88,12.12,250000.0
2006-10-26 00:07:00,11.923,11.923,11.875,11.875,250000.0
2006-10-26 00:08:00,11.77,11.904,11.77,11.868,300000.0
2006-10-26 00:09:00,11.862,11.944,11.822,11.944,500000.0
2006-10-26 00:13:00,11.878,11.892,11.815,11.881,250000.0
2006-10-26 00:14:00,11.829,11.946,11.815,11.816,300000.0
2006-10-26 00:15:00,11.864,11.884,11.8,11.831,350000.0
2006-10-26 00:16:00,11.806,11.915,11.806,11.904,300000.0
2006-10-26 00:18:00,11.868,11.872,11.775,11.814,250000.0
2006-10-26 00:19:00,11.906,11.906,11.812,11.848,350000.0
2006-10-26 00:22:00,11.878,11.878,11.773,11.858,350000.0
2006-10-26 00:24:00,11.802,11.813,11.802,11.813,100000.0
2006-10-26 00:25:00,11.827,11.906,11.827,11.906,250000.0
2006-10-26 00:28:00,11.804,11.921,11.804,11.921,150000.0
2006-10-26 00:31:00,11.886,11.886,11.78,11.817,200000.0
2006-10-26 00:33:00,11.885,11.926,11.813,11.841,450000.0
2006-10-26 00:34:00,11.82,11.886,11.803,11.805,350000.0
2006-10-26 00:35:00,11.938,11.938,11.841,11.88,600000.0
2006-10-26 00:38:00,11.88,11.891,11.88,11.891,100000.0
2006-10-26 00:44:00,11.885,11.936,11.804,11.835,700000.0
2006-10-26 00:47:00,11.874,11.874,11.774,11.814,200000.0
2006-10-26 00:49:00,11.861,11.863,11.861,11.863,100000.0
2006-10-26 00:53:00,11.896,11.896,11.811,11.844,200000.0
2006-10-26 01:02:00,11.878,11.878,11.764,11.799,200000.0
2006-10-26 01:03:00,11.775,11.852,11.755,11.852,200000.0
2006-10-26 01:04:00,11.792,11.878,11.782,11.861,300000.0
2006-10-26 01:05:00,11.787,11.912,11.787,11.912,100000.0
2006-10-26 01:11:00,11.872,11.872,11.767,11.805,200000.0
2006-10-26 01:15:00,11.834,11.882,11.747,11.817,550000.0
2006-10-26 01:16:00,11.798,11.889,11.776,11.844,600000.0
2006-10-26 01:17:00,11.746,11.866,11.746,11.857,350000.0
2006-10-26 01:18:00,11.876,11.906,11.793,11.876,500000.0
2006-10-26 01:19:00,11.776,11.905,11.776,11.786,350000.0
2006-10-26 01:20:00,11.841,11.907,11.767,11.907,300000.0
2006-10-26 01:21:00,11.85,11.905,11.79,11.814,550000.0
2006-10-26 01:30:00,11.86,11.86,11.755,11.795,200000.0
2006-10-26 01:36:00,11.847,11.847,11.746,11.785,200000.0
2006-10-26 01:37:00,11.793,11.793,11.777,11.777,100000.0
2006-10-26 01:38:00,11.765,11.852,11.752,11.845,300000.0
2006-10-26 01:43:00,11.867,11.907,11.779,11.892,400000.0
2006-10-26 01:44:00,11.779,11.88,11.772,11.792,350000.0
2006-10-26 01:46:00,11.762,11.868,11.762,11.868,150000.0
2006-10-26 01:50:00,11.866,11.866,11.76,11.798,200000.0
2006-10-26 01:52:00,11.8,11.854,11.74,11.773,450000.0
2006-10-26 01:57:00,11.866,11.866,11.782,11.815,200000.0
2006-10-26 01:59:00,11.769,11.887,11.747,11.797,450000.0
2006-10-26 02:00:00,11.85,11.85,11.745,11.785,200000.0
2006-10-26 02:04:00,11.793,11.849,11.793,11.849,200000.0
2006-10-26 02:05:00,11.841,11.896,11.768,11.768,350000.0
2006-10-26 02:06:00,11.794,11.883,11.737,11.842,550000.0
2006-10-26 02:07:00,11.79,11.87,11.734,11.87,450000.0
2006-10-26 02:08:00,11.826,11.879,11.766,11.819,600000.0
2006-10-26 02:09:00,11.774,11.897,11.774,11.792,350000.0
2006-10-26 02:10:00,11.758,11.887,11.758,11.787,350000.0
2006-10-26 02:11:00,11.764,11.884,11.764,11.848,400000.0
2006-10-26 02:13:00,11.805,11.912,11.792,11.882,500000.0
2006-10-26 02:14:00,11.804,11.876,11.774,11.816,450000.0
2006-10-26 02:15:00,11.748,11.868,11.725,11.854,600000.0
2006-10-26 02:16:00,11.764,11.839,11.744,11.744,400000.0
2006-10-26 02:18:00,11.739,11.842,11.72,11.842,350000.0
2006-10-26 02:19:00,11.811,11.847,11.766,11.766,450000.0
2006-10-26 02:20:00,11.756,11.867,11.756,11.838,300000.0
2006-10-26 02:21:00,11.754,11.875,11.754,11.845,250000.0
2006-10-26 02:22:00,11.852,11.852,11.724,11.742,200000.0
2006-10-26 02:23:00,11.874,11.874,11.833,11.833,400000.0
2006-10-26 02:24:00,11.781,11.843,11.757,11.783,350000.0
2006-10-26 02:25:00,11.851,11.894,11.739,11.873,450000.0
2006-10-26 02:26:00,11.809,11.907,11.783,11.805,650000.0
2006-10-26 02:27:00,11.797,11.941,11.797,11.891,550000.0
2006-10-26 02:28:00,11.787,11.924,11.787,11.893,350000.0
2006-10-26 02:29:00,11.781,11.832,11.771,11.832,250000.0
2006-10-26 02:30:00,11.762,11.873,11.738,11.873,500000.0
2006-10-26 02:31:00,11.815,11.921,11.804,11.897,350000.0
2006-10-26 02:32:00,11.784,11.916,11.773,11.916,550000.0
2006-10-26 02:33:00,11.816,11.897,11.802,11.802,400000.0
2006-10-26 02:34:00,11.868,11.903,11.79,11.903,250000.0
2006-10-26 02:35:00,11.832,11.859,11.75,11.797,350000.0
2006-10-26 02:36:00,11.912,11.923,11.806,11.806,250000.0
2006-10-26 02:37:00,11.837,11.936,11.833,11.903,600000.0
2006-10-26 02:38:00,11.841,11.897,11.778,11.897,250000.0
2006-10-26 02:39:00,11.848,11.888,11.774,11.774,250000.0
2006-10-26 02:40:00,11.857,11.857,11.768,11.813,250000.0
2006-10-26 02:42:00,11.876,11.876,11.87,11.87,100000.0
2006-10-26 02:43:00,11.826,11.869,11.742,11.869,500000.0
2006-10-26 02:44:00,11.791,11.885,11.743,11.863,450000.0
2006-10-26 02:45:00,11.838,11.88,11.792,11.859,400000.0
2006-10-26 02:46:00,11.718,11.87,11.718,11.778,150000.0
2006-10-26 02:47:00,11.795,11.873,11.794,11.806,450000.0
2006-10-26 02:48:00,11.871,11.871,11.813,11.867,200000.0
2006-10-26 02:49:00,11.82,11.903,11.815,11.873,350000.0
2006-10-26 02:50:00,11.894,11.894,11.776,11.846,400000.0
2006-10-26 02:51:00,11.844,11.907,11.781,11.883,600000.0
2006-10-26 02:52:00,11.865,11.865,11.805,11.805,100000.0
2006-10-26 02:53:00,11.85,11.868,11.814,11.868,150000.0
2006-10-26 02:54:00,11.871,11.889,11.781,11.889,250000.0
2006-10-26 02:55:00,11.793,11.871,11.781,11.845,400000.0
2006-10-26 02:56:00,11.824,11.827,11.721,11.721,350000.0
2006-10-26 02:57:00,11.807,11.829,11.779,11.779,250000.0
2006-10-26 03:01:00,11.774,11.868,11.739,11.831,550000.0
2006-10-26 03:02:00,11.886,11.886,11.771,11.867,300000.0
2006-10-26 03:05:00,11.819,11.897,11.818,11.897,200000.0
2006-10-26 03:06:00,11.825,11.83,11.73,11.755,250000.0
2006-10-26 03:07:00,11.832,11.878,11.756,11.756,200000.0
2006-10-26 03:08:00,11.835,11.835,11.749,11.788,350000.0
2006-10-26 03:09:00,11.796,11.907,11.793,11.895,350000.0
2006-10-26 03:10:00,11.844,11.863,11.729,11.833,400000.0
2006-10-26 03:11:00,11.846,11.907,11.779,11.873,850000.0
2006-10-26 03:12:00,11.859,11.868,11.756,11.861,450000.0
2006-10-26 03:13:00,11.866,11.881,11.753,11.753,400000.0
2006-10-26 03:14:00,11.862,11.862,11.83,11.83,150000.0
2006-10-26 03:15:00,11.763,11.863,11.733,11.863,650000.0
2006-10-26 03:16:00,11.881,11.907,11.771,11.824,450000.0
2006-10-26 03:17:00,11.859,11.88,11.818,11.872,300000.0
2006-10-26 03:18:00,11.795,11.887,11.766,11.766,250000.0
2006-10-26 03:19:00,11.878,11.927,11.772,11.887,950000.0
2006-10-26 03:21:00,11.835,11.87,11.791,11.818,550000.0
2006-10-26 03:22:00,11.799,11.883,11.746,11.779,600000.0
2006-10-26 03:24:00,11.864,11.87,11.756,11.87,350000.0
2006-10-26 03:25:00,11.881,11.881,11.8,11.8,100000.0
2006-10-26 03:26:00,11.882,11.882,11.788,11.872,150000.0
2006-10-26 03:27:00,11.876,11.88,11.793,11.802,550000.0
2006-10-26 03:29:00,11.863,11.887,11.791,11.887,450000.0
2006-10-26 03:30:00,11.848,11.848,11.721,11.842,350000.0
2006-10-26 03:31:00,11.805,11.82,11.723,11.723,450000.0
2006-10-26 03:32:00,11.83,11.838,11.757,11.757,450000.0
2006-10-26 03:34:00,11.75,11.891,11.75,11.891,400000.0
2006-10-26 03:35:00,11.884,11.884,11.78,11.859,600000.0
2006-10-26 03:38:00,11.855,11.855,11.763,11.799,200000.0
2006-10-26 03:39:00,11.84,11.84,11.739,11.739,200000.0
2006-10-26 03:41:00,11.759,11.878,11.759,11.83,350000.0
2006-10-26 03:42:00,11.738,11.873,11.705,11.852,700000.0
2006-10-26 03:44:00,11.825,11.825,11.733,11.769,200000.0
2006-10-26 03:46:00,11.82,11.828,11.719,11.799,550000.0
2006-10-26 03:47:00,11.772,11.859,11.715,11.799,550000.0
2006-10-26 03:49:00,11.809,11.871,11.735,11.804,550000.0
2006-10-26 03:50:00,11.742,11.823,11.742,11.746,250000.0
2006-10-26 03:51:00,11.761,11.851,11.72,11.792,400000.0
2006-10-26 03:53:00,11.765,11.908,11.763,11.763,350000.0
2006-10-26 03:54:00,11.823,11.843,11.719,11.78,500000.0
2006-10-26 03:55:00,11.805,11.805,11.746,11.761,250000.0
2006-10-26 03:56:00,11.748,11.85,11.748,11.819,400000.0
2006-10-26 03:57:00,11.774,11.846,11.759,11.827,400000.0
2006-10-26 03:58:00,11.827,11.872,11.747,11.846,700000.0
2006-10-26 04:00:00,11.841,11.841,11.727,11.772,350000.0
2006-10-26 04:05:00,11.832,11.866,11.745,11.819,550000.0
2006-10-26 04:09:00,11.835,11.835,11.756,11.791,200000.0
2006-10-26 04:10:00,11.85,11.85,11.805,11.805,150000.0
2006-10-26 04:11:00,11.763,11.876,11.723,11.876,400000.0
2006-10-26 04:12:00,11.847,11.902,11.786,11.851,400000.0
2006-10-26 04:13:00,11.848,11.925,11.848,11.892,350000.0
2006-10-26 04:18:00,11.864,11.864,11.759,11.796,200000.0
2006-10-26 04:20:00,11.865,11.865,11.749,11.787,450000.0
2006-10-26 04:22:00,11.86,11.86,11.735,11.847,550000.0
2006-10-26 04:23:00,11.768,11.866,11.74,11.788,450000.0
2006-10-26 04:24:00,11.869,11.902,11.772,11.835,600000.0
2006-10-26 04:25:00,11.829,11.833,11.758,11.833,300000.0
2006-10-26 04:26:00,11.736,11.872,11.711,11.841,1000000.0
2006-10-26 04:27:00,11.773,11.873,11.698,11.839,550000.0
2006-10-26 04:28:00,11.858,11.858,11.721,11.84,550000.0
2006-10-26 04:30:00,11.779,11.869,11.761,11.858,400000.0
2006-10-26 04:33:00,11.859,11.859,11.779,11.813,200000.0
2006-10-26 04:34:00,11.85,11.85,11.848,11.848,100000.0
2006-10-26 04:35:00,11.783,11.859,11.783,11.835,300000.0
2006-10-26 04:36:00,11.75,11.869,11.75,11.869,100000.0
2006-10-26 04:37:00,11.76,11.848,11.76,11.848,200000.0
2006-10-26 04:40:00,11.786,11.836,11.784,11.784,150000.0
2006-10-26 04:43:00,11.829,11.857,11.747,11.82,400000.0
2006-10-26 04:44:00,11.87,11.87,11.754,11.754,550000.0
2006-10-26 04:45:00,11.843,11.85,11.807,11.825,450000.0
2006-10-26 04:54:00,11.831,11.831,11.787,11.787,100000.0
2006-10-26 04:55:00,11.828,11.828,11.813,11.813,150000.0
2006-10-26 04:59:00,11.819,11.819,11.757,11.757,100000.0
2006-10-26 05:02:00,11.849,11.849,11.769,11.803,200000.0
2006-10-26 05:04:00,11.78,11.863,11.759,11.845,300000.0
2006-10-26 05:08:00,11.866,11.868,11.773,11.857,350000.0
2006-10-26 05:12:00,11.76,11.903,11.76,11.809,300000.0
2006-10-26 05:14:00,11.806,11.849,11.676,11.84,500000.0
2006-10-26 05:16:00,11.794,11.841,11.743,11.832,350000.0
2006-10-26 05:17:00,11.771,11.859,11.733,11.825,400000.0
2006-10-26 05:19:00,11.752,11.878,11.736,11.878,400000.0
2006-10-26 05:20:00,11.795,11.871,11.746,11.843,400000.0
2006-10-26 05:21:00,11.817,11.875,11.762,11.875,350000.0
2006-10-26 05:22:00,11.739,11.882,11.703,11.882,450000.0
2006-10-26 05:23:00,11.853,11.901,11.783,11.867,250000.0
2006-10-26 05:26:00,11.854,11.854,11.747,11.786,450000.0
2006-10-26 05:29:00,11.786,11.879,11.779,11.789,400000.0
2006-10-26 05:30:00,11.798,11.916,11.768,11.799,550000.0
2006-10-26 05:31:00,11.88,11.892,11.772,11.853,350000.0
2006-10-26 05:33:00,11.867,11.867,11.787,11.822,200000.0
2006-10-26 05:35:00,11.845,11.883,11.763,11.763,350000.0
2006-10-26 05:36:00,11.793,11.868,11.793,11.808,200000.0
2006-10-26 05:37:00,11.808,11.893,11.75,11.812,250000.0
2006-10-26 05:38:00,11.782,11.912,11.782,11.867,300000.0
2006-10-26 05:39:00,11.788,11.86,11.788,11.789,300000.0
2006-10-26 05:40:00,11.887,11.887,11.769,11.771,350000.0
2006-10-26 05:41:00,11.851,11.895,11.752,11.819,600000.0
2006-10-26 05:42:00,11.814,11.88,11.787,11.856,350000.0
2006-10-26 05:43:00,11.86,11.865,11.741,11.741,650000.0
2006-10-26 05:44:00,11.907,11.97,11.812,11.812,450000.0
2006-10-26 05:45:00,11.855,11.902,11.763,11.79,550000.0
2006-10-26 05:46:00,11.785,11.859,11.755,11.822,650000.0
2006-10-26 05:47:00,11.84,11.873,11.76,11.824,550000.0
2006-10-26 05:48:00,11.879,11.916,11.808,11.853,250000.0
2006-10-26 05:49:00,11.784,11.893,11.775,11.893,300000.0
2006-10-26 05:50:00,11.863,11.87,11.771,11.843,350000.0
2006-10-26 05:51:00,11.844,11.868,11.79,11.801,650000.0
2006-10-26 05:52:00,11.854,11.899,11.769,11.874,700000.0
2006-10-26 05:53:00,11.781,11.921,11.781,11.815,400000.0
2006-10-26 05:54:00,11.833,11.888,11.787,11.878,550000.0
2006-10-26 05:55:00,11.848,11.865,11.729,11.834,750000.0
2006-10-26 05:57:00,11.802,11.88,11.774,11.856,550000.0
2006-10-26 05:58:00,11.799,11.883,11.787,11.844,450000.0
2006-10-26 05:59:00,11.811,11.891,11.744,11.882,500000.0
2006-10-26 06:00:00,11.831,11.903,11.807,11.872,450000.0
2006-10-26 06:02:00,11.849,11.849,11.745,11.785,200000.0
2006-10-26 06:04:00,11.834,11.871,11.742,11.791,550000.0
2006-10-26 06:05:00,11.789,11.934,11.777,11.777,300000.0
2006-10-26 06:06:00,11.794,11.893,11.732,11.893,350000.0
2006-10-26 06:07:00,11.83,11.89,11.83,11.88,150000.0
2006-10-26 06:08:00,11.856,11.86,11.742,11.86,500000.0
2006-10-26 06:09:00,11.866,11.866,11.788,11.857,300000.0
2006-10-26 06:10:00,11.863,11.902,11.783,11.897,350000.0
2006-10-26 06:11:00,11.766,11.896,11.766,11.896,150000.0
2006-10-26 06:12:00,11.773,11.863,11.773,11.863,100000.0
2006-10-26 06:13:00,11.874,11.918,11.777,11.819,450000.0
2006-10-26 06:14:00,11.877,11.877,11.786,11.786,100000.0
2006-10-26 06:17:00,11.851,11.851,11.741,11.778,200000.0
2006-10-26 06:18:00,11.815,11.815,11.71,11.73,350000.0
2006-10-26 06:19:00,11.737,11.832,11.728,11.825,300000.0
2006-10-26 06:20:00,11.752,11.867,11.752,11.867,100000.0
2006-10-26 06:23:00,11.828,11.828,11.828,11.828,50000.0
2006-10-26 06:24:00,11.808,11.809,11.698,11.786,500000.0
2006-10-26 06:25:00,11.828,11.828,11.749,11.749,150000.0
2006-10-26 06:26:00,11.844,11.865,11.759,11.759,400000.0
2006-10-26 06:27:00,11.85,11.851,11.718,11.823,400000.0
2006-10-26 06:28:00,11.744,11.784,11.744,11.784,100000.0
2006-10-26 06:29:00,11.848,11.848,11.705,11.825,400000.0
2006-10-26 06:30:00,11.845,11.856,11.789,11.789,300000.0
2006-10-26 06:31:00,11.829,11.829,11.746,11.759,400000.0
2006-10-26 06:32:00,11.8,11.834,11.707,11.798,400000.0
2006-10-26 06:33:00,11.725,11.83,11.723,11.816,350000.0
2006-10-26 06:34:00,11.782,11.892,11.782,11.813,300000.0
2006-10-26 06:35:00,11.822,11.853,11.744,11.744,300000.0
2006-10-26 06:36:00,11.779,11.866,11.779,11.866,100000.0
2006-10-26 06:37:00,11.852,11.852,11.683,11.85,550000.0
2006-10-26 06:38:00,11.806,11.904,11.762,11.858,500000.0
2006-10-26 06:39:00,11.722,11.845,11.722,11.77,300000.0
2006-10-26 06:40:00,11.795,11.863,11.764,11.764,300000.0
2006-10-26 06:41:00,11.875,11.875,11.842,11.842,300000.0
2006-10-26 06:42:00,11.84,11.86,11.813,11.86,300000.0
2006-10-26 06:43:00,11.849,11.849,11.774,11.803,150000.0
2006-10-26 06:44:00,11.826,11.917,11.814,11.833,250000.0
2006-10-26 06:45:00,11.852,11.863,11.748,11.758,300000.0
2006-10-26 06:46:00,11.886,11.889,11.772,11.772,350000.0
2006-10-26 06:47:00,11.884,11.884,11.751,11.861,550000.0
2006-10-26 06:48:00,11.76,11.823,11.753,11.753,200000.0
2006-10-26 06:49:00,11.834,11.841,11.834,11.841,100000.0
2006-10-26 06:50:00,11.722,11.835,11.722,11.835,150000.0
2006-10-26 06:51:00,11.891,11.891,11.85,11.85,200000.0
2006-10-26 06:52:00,11.803,11.903,11.803,11.874,300000.0
2006-10-26 06:53:00,11.797,11.855,11.79,11.795,300000.0
2006-10-26 06:55:00,11.841,11.847,11.766,11.766,200000.0
2006-10-26 06:56:00,11.763,11.846,11.763,11.846,100000.0
2006-10-26 06:57:00,11.816,11.873,11.743,11.873,250000.0
2006-10-26 06:58:00,11.842,11.893,11.777,11.838,400000.0
2006-10-26 06:59:00,11.836,11.836,11.835,11.835,100000.0
2006-10-26 07:00:00,11.843,11.843,11.839,11.839,100000.0
2006-10-26 07:01:00,11.834,11.836,11.722,11.73,400000.0
2006-10-26 07:02:00,11.83,11.854,11.823,11.854,150000.0
2006-10-26 07:03:00,11.879,11.879,11.785,11.785,350000.0
2006-10-26 07:04:00,11.827,11.872,11.788,11.872,250000.0
2006-10-26 07:05:00,11.844,11.868,11.824,11.845,250000.0
2006-10-26 07:06:00,11.852,11.934,11.766,11.766,350000.0
2006-10-26 07:07:00,11.76,11.837,11.752,11.779,500000.0
2006-10-26 07:09:00,11.8,11.886,11.794,11.88,450000.0
2006-10-26 07:10:00,11.772,11.835,11.757,11.757,300000.0
2006-10-26 07:11:00,11.845,11.845,11.832,11.832,100000.0
2006-10-26 07:15:00,11.755,11.826,11.748,11.801,300000.0
2006-10-26 07:16:00,11.753,11.87,11.753,11.753,300000.0
2006-10-26 07:17:00,11.784,11.864,11.764,11.838,400000.0
2006-10-26 07:18:00,11.818,11.825,11.753,11.82,400000.0
2006-10-26 07:19:00,11.827,11.827,11.738,11.738,100000.0
2006-10-26 07:21:00,11.745,11.829,11.733,11.799,350000.0
2006-10-26 07:24:00,11.868,11.888,11.778,11.827,450000.0
2006-10-26 07:25:00,11.867,11.873,11.753,11.873,450000.0
2006-10-26 07:27:00,11.775,11.779,11.738,11.749,400000.0
2006-10-26 07:28:00,11.782,11.84,11.756,11.779,300000.0
2006-10-26 07:30:00,11.85,11.85,11.816,11.825,150000.0
2006-10-26 07:31:00,11.82,11.839,11.82,11.839,150000.0
2006-10-26 07:34:00,11.861,11.87,11.769,11.86,350000.0
2006-10-26 07:35:00,11.814,11.831,11.716,11.831,250000.0
2006-10-26 07:36:00,11.802,11.883,11.798,11.826,500000.0
2006-10-26 07:37:00,11.753,11.899,11.753,11.852,450000.0
2006-10-26 07:41:00,11.856,11.865,11.724,11.724,450000.0
2006-10-26 07:42:00,11.786,11.864,11.732,11.832,500000.0
2006-10-26 07:44:00,11.84,11.867,11.75,11.783,350000.0
2006-10-26 07:45:00,11.763,11.846,11.721,11.846,400000.0
2006-10-26 07:46:00,11.837,11.9,11.837,11.86,250000.0
2006-10-26 07:50:00,11.857,11.893,11.76,11.893,200000.0
2006-10-26 07:51:00,11.823,11.914,11.823,11.882,600000.0
2006-10-26 07:52:00,11.87,11.87,11.756,11.869,250000.0
2006-10-26 07:53:00,11.761,11.867,11.761,11.867,250000.0
2006-10-26 07:54:00,11.805,11.885,11.804,11.819,250000.0
2006-10-26 07:55:00,11.847,11.847,11.779,11.831,250000.0
2006-10-26 07:56:00,11.795,11.867,11.744,11.744,300000.0
2006-10-26 07:57:00,11.74,11.858,11.738,11.801,350000.0
2006-10-26 07:58:00,11.834,11.847,11.762,11.808,300000.0
2006-10-26 07:59:00,11.796,11.87,11.751,11.87,250000.0
2006-10-26 08:00:00,11.735,11.903,11.735,11.827,300000.0
2006-10-26 08:01:00,11.809,11.892,11.759,11.759,350000.0
2006-10-26 08:03:00,11.758,11.847,11.753,11.847,450000.0
2006-10-26 08:05:00,11.805,11.897,11.758,11.808,550000.0
2006-10-26 08:06:00,11.754,11.828,11.74,11.783,400000.0
2006-10-26 08:07:00,11.865,11.868,11.752,11.868,500000.0
2006-10-26 08:09:00,11.8,11.853,11.742,11.768,500000.0
2006-10-26 08:10:00,11.843,11.846,11.72,11.72,500000.0
2006-10-26 08:12:00,11.866,11.866,11.741,11.843,700000.0
2006-10-26 08:14:00,11.743,11.862,11.739,11.817,400000.0
2006-10-26 08:15:00,11.76,11.916,11.76,11.916,250000.0
2006-10-26 08:17:00,11.825,11.933,11.789,11.853,650000.0
2006-10-26 08:19:00,11.747,11.823,11.747,11.778,250000.0
2006-10-26 08:20:00,11.863,11.863,11.736,11.817,550000.0
2006-10-26 08:21:00,11.754,11.865,11.731,11.786,550000.0
2006-10-26 08:22:00,11.729,11.816,11.724,11.743,350000.0
2006-10-26 08:24:00,11.866,11.869,11.775,11.775,250000.0
2006-10-26 08:25:00,11.727,11.834,11.727,11.834,350000.0
2006-10-26 08:26:00,11.857,11.857,11.727,11.835,500000.0
2006-10-26 08:27:00,11.748,11.831,11.748,11.831,550000.0
2006-10-26 08:28:00,11.848,11.888,11.779,11.853,450000.0
2006-10-26 08:29:00,11.788,11.89,11.775,11.87,400000.0
2006-10-26 08:30:00,11.866,11.884,11.798,11.845,400000.0
2006-10-26 08:31:00,11.787,11.845,11.775,11.812,400000.0
2006-10-26 08:32:00,11.898,11.898,11.84,11.84,100000.0
2006-10-26 08:33:00,11.844,11.904,11.763,11.859,400000.0
2006-10-26 08:34:00,11.827,11.876,11.787,11.808,300000.0
2006-10-26 08:35:00,11.801,11.939,11.795,11.918,500000.0
2006-10-26 08:36:00,11.853,11.862,11.746,11.794,500000.0
2006-10-26 08:37:00,11.843,11.883,11.769,11.808,400000.0
2006-10-26 08:39:00,11.796,11.806,11.715,11.715,250000.0
2006-10-26 08:40:00,11.83,11.889,11.811,11.861,250000.0
2006-10-26 08:42:00,11.916,11.916,11.801,11.867,450000.0
2006-10-26 08:43:00,11.861,11.873,11.858,11.858,150000.0
2006-10-26 08:44:00,11.805,11.852,11.797,11.841,350000.0
2006-10-26 08:45:00,11.852,11.901,11.799,11.799,350000.0
2006-10-26 08:46:00,11.857,11.878,11.759,11.848,500000.0
2006-10-26 08:47:00,11.881,11.891,11.751,11.804,550000.0
2006-10-26 08:48:00,11.761,11.829,11.761,11.803,450000.0
2006-10-26 08:49:00,11.891,11.891,11.786,11.84,400000.0
2006-10-26 08:50:00,11.731,11.844,11.731,11.834,300000.0
2006-10-26 08:51:00,11.851,11.89,11.774,11.83,350000.0
2006-10-26 08:52:00,11.766,11.856,11.758,11.843,450000.0
2006-10-26 08:53:00,11.888,11.903,11.788,11.87,400000.0
2006-10-26 08:54:00,11.898,11.898,11.811,11.811,350000.0
2006-10-26 08:55:00,11.875,11.886,11.739,11.886,250000.0
2006-10-26 08:56:00,11.805,11.865,11.77,11.847,550000.0
2006-10-26 08:57:00,11.872,11.901,11.784,11.863,550000.0
2006-10-26 08:58:00,11.902,11.902,11.775,11.851,250000.0
2006-10-26 08:59:00,11.896,11.933,11.79,11.887,500000.0
2006-10-26 09:00:00,11.852,11.901,11.731,11.747,550000.0
2006-10-26 09:01:00,11.846,11.846,11.761,11.763,250000.0
2006-10-26 09:02:00,11.764,11.896,11.764,11.818,550000.0
2006-10-26 09:03:00,11.801,11.876,11.763,11.763,300000.0
2006-10-26 09:04:00,11.871,11.912,11.773,11.909,400000.0
2006-10-26 09:05:00,11.849,11.897,11.767,11.869,400000.0
2006-10-26 09:06:00,11.823,11.867,11.776,11.829,350000.0
2006-10-26 09:07:00,11.785,11.94,11.785,11.931,400000.0
2006-10-26 09:08:00,11.956,11.956,11.854,11.87,400000.0
2006-10-26 09:09:00,11.881,12.004,11.874,11.874,450000.0
2006-10-26 09:10:00,11.951,11.951,11.834,11.926,350000.0
2006-10-26 09:11:00,11.921,11.921,11.826,11.87,550000.0
2006-10-26 09:12:00,11.944,11.977,11.852,11.867,550000.0
2006-10-26 09:13:00,11.888,11.968,11.841,11.968,450000.0
2006-10-26 09:15:00,11.87,11.924,11.823,11.89,350000.0
2006-10-26 09:16:00,11.857,11.953,11.83,11.848,350000.0
2006-10-26 09:18:00,11.923,11.942,11.839,11.904,400000.0
2006-10-26 09:19:00,11.941,11.941,11.832,11.936,450000.0
2006-10-26 09:20:00,11.902,11.983,11.867,11.867,450000.0
2006-10-26 09:21:00,11.888,11.954,11.837,11.954,550000.0
2006-10-26 09:22:00,11.924,11.932,11.859,11.932,250000.0
2006-10-26 09:23:00,11.845,11.962,11.829,11.908,450000.0
2006-10-26 09:25:00,11.938,11.966,11.842,11.896,350000.0
2006-10-26 09:26:00,11.87,12.023,11.823,11.881,400000.0
2006-10-26 09:27:00,11.873,11.938,11.844,11.844,250000.0
2006-10-26 09:28:00,11.893,11.939,11.863,11.925,350000.0
2006-10-26 09:29:00,11.838,11.959,11.838,11.93,300000.0
2006-10-26 09:30:00,11.854,11.966,11.792,11.966,400000.0
2006-10-26 09:31:00,11.937,11.937,11.848,11.919,400000.0
2006-10-26 09:32:00,11.919,11.919,11.859,11.918,250000.0
2006-10-26 09:33:00,11.876,11.98,11.793,11.98,450000.0
2006-10-26 09:35:00,11.856,11.96,11.856,11.96,350000.0
2006-10-26 09:36:00,11.879,11.977,11.833,11.833,500000.0
2006-10-26 09:37:00,11.907,11.962,11.817,11.934,400000.0
2006-10-26 09:38:00,11.9,11.969,11.852,11.967,450000.0
2006-10-26 09:39:00,11.982,11.982,11.781,11.917,500000.0
2006-10-26 09:41:00,11.907,11.997,11.866,11.866,350000.0
2006-10-26 09:42:00,11.937,11.946,11.852,11.877,400000.0
2006-10-26 09:43:00,11.974,11.987,11.892,11.976,400000.0
2006-10-26 09:44:00,11.876,11.933,11.822,11.856,350000.0
2006-10-26 09:45:00,11.814,11.956,11.814,11.848,400000.0
2006-10-26 09:46:00,11.878,11.943,11.837,11.837,250000.0
2006-10-26 09:47:00,11.824,11.915,11.824,11.905,300000.0
2006-10-26 09:49:00,11.899,11.967,11.831,11.856,350000.0
2006-10-26 09:50:00,11.876,11.946,11.826,11.826,500000.0
2006-10-26 09:51:00,11.957,12.008,11.891,11.922,350000.0
2006-10-26 09:52:00,11.982,11.982,11.824,11.932,400000.0
2006-10-26 09:53:00,11.846,11.929,11.826,11.826,400000.0
2006-10-26 09:54:00,11.933,11.973,11.816,11.945,350000.0
2006-10-26 09:55:00,11.936,11.983,11.849,11.884,400000.0
2006-10-26 09:56:00,11.875,11.984,11.85,11.961,400000.0
2006-10-26 09:57:00,11.877,11.956,11.85,11.92,500000.0
2006-10-26 09:58:00,11.833,11.923,11.825,11.872,400000.0
2006-10-26 09:59:00,11.823,11.917,11.764,11.917,450000.0
2006-10-26 10:00:00,11.929,11.941,11.848,11.935,550000.0
2006-10-26 10:01:00,11.896,11.949,11.819,11.911,500000.0
2006-10-26 10:02:00,11.812,11.933,11.812,11.917,350000.0
2006-10-26 10:03:00,11.894,11.905,11.79,11.822,400000.0
2006-10-26 10:04:00,11.911,11.942,11.852,11.885,400000.0
2006-10-26 10:05:00,11.817,11.96,11.817,11.96,400000.0
2006-10-26 10:06:00,11.921,11.99,11.868,11.99,450000.0
2006-10-26 10:07:00,11.911,11.911,11.799,11.834,400000.0
2006-10-26 10:08:00,11.963,11.974,11.863,11.974,300000.0
2006-10-26 10:09:00,11.945,11.945,11.793,11.92,450000.0
2006-10-26 10:10:00,11.911,11.933,11.79,11.892,550000.0
2006-10-26 10:11:00,11.897,11.897,11.773,11.774,500000.0
2006-10-26 10:12:00,11.899,11.899,11.788,11.869,350000.0
2006-10-26 10:13:00,11.851,11.926,11.773,11.793,500000.0
2006-10-26 10:14:00,11.786,11.906,11.786,11.856,250000.0
2006-10-26 10:15:00,11.919,11.93,11.836,11.902,350000.0
2006-10-26 10:16:00,11.844,12.004,11.844,11.908,400000.0
2006-10-26 10:17:00,11.867,11.908,11.825,11.827,400000.0
2006-10-26 10:18:00,11.778,11.917,11.778,11.792,450000.0
2006-10-26 10:19:00,11.827,11.919,11.8,11.844,400000.0
2006-10-26 10:20:00,11.79,11.881,11.778,11.778,550000.0
2006-10-26 10:21:00,11.851,11.898,11.848,11.885,400000.0
2006-10-26 10:22:00,11.764,11.9,11.764,11.814,400000.0
2006-10-26 10:23:00,11.877,11.902,11.763,11.861,450000.0
2006-10-26 10:24:00,11.908,11.93,11.783,11.919,900000.0
2006-10-26 10:25:00,11.779,11.899,11.752,11.856,700000.0
2006-10-26 10:26:00,11.911,11.911,11.797,11.797,350000.0
2006-10-26 10:27:00,11.885,11.915,11.811,11.915,450000.0
2006-10-26 10:28:00,11.915,11.919,11.812,11.843,350000.0
2006-10-26 10:30:00,11.826,11.897,11.777,11.833,400000.0
2006-10-26 10:31:00,11.803,11.87,11.803,11.836,350000.0
2006-10-26 10:35:00,11.808,11.974,11.803,11.906,400000.0
2006-10-26 10:36:00,11.876,11.959,11.829,11.835,500000.0
2006-10-26 10:37:00,11.947,11.947,11.805,11.851,400000.0
2006-10-26 10:38:00,11.827,11.988,11.827,11.925,400000.0
2006-10-26 10:40:00,11.901,11.921,11.803,11.921,550000.0
2006-10-26 10:45:00,11.912,11.947,11.788,11.862,350000.0
2006-10-26 10:47:00,11.857,11.864,11.751,11.751,350000.0
2006-10-26 10:48:00,11.779,11.916,11.738,11.916,450000.0
2006-10-26 10:49:00,11.959,11.959,11.801,11.818,600000.0
2006-10-26 10:50:00,11.895,11.915,11.789,11.806,800000.0
2006-10-26 10:51:00,11.909,11.952,11.822,11.897,550000.0
2006-10-26 10:52:00,11.854,11.887,11.74,11.852,950000.0
2006-10-26 10:53:00,11.841,11.899,11.788,11.857,500000.0
2006-10-26 10:54:00,11.908,11.908,11.799,11.799,400000.0
2006-10-26 10:56:00,11.877,11.946,11.78,11.931,400000.0
2006-10-26 10:57:00,11.876,11.895,11.742,11.89,450000.0
2006-10-26 10:58:00,11.818,11.863,11.727,11.826,350000.0
2006-10-26 10:59:00,11.882,11.967,11.785,11.785,450000.0
2006-10-26 11:00:00,11.847,11.937,11.792,11.828,350000.0
2006-10-26 11:01:00,11.821,11.949,11.821,11.901,500000.0
2006-10-26 11:03:00,11.837,11.942,11.805,11.825,550000.0
2006-10-26 11:04:00,11.9,11.9,11.795,11.896,400000.0
2006-10-26 11:05:00,11.764,11.883,11.758,11.81,550000.0
2006-10-26 11:06:00,11.905,11.943,11.819,11.821,350000.0
2006-10-26 11:07:00,11.887,11.922,11.815,11.907,450000.0
2006-10-26 11:08:00,11.826,11.922,11.803,11.922,350000.0
2006-10-26 11:09:00,11.91,11.91,11.79,11.877,500000.0
2006-10-26 11:10:00,11.781,11.927,11.781,11.851,400000.0
2006-10-26 11:11:00,11.918,11.954,11.819,11.921,350000.0
2006-10-26 11:12:00,11.936,11.95,11.834,11.902,550000.0
2006-10-26 11:13:00,11.904,11.941,11.816,11.931,500000.0
2006-10-26 11:15:00,11.798,11.935,11.798,11.844,400000.0
2006-10-26 11:16:00,11.831,11.896,11.804,11.896,500000.0
2006-10-26 11:17:00,11.92,11.92,11.801,11.917,350000.0
2006-10-26 11:18:00,11.829,11.881,11.818,11.864,350000.0
2006-10-26 11:19:00,11.818,11.921,11.74,11.921,550000.0
2006-10-26 11:20:00,11.894,11.922,11.812,11.845,400000.0
2006-10-26 11:21:00,11.907,11.907,11.763,11.868,450000.0
2006-10-26 11:22:00,11.92,11.952,11.773,11.773,400000.0
2006-10-26 11:23:00,11.741,11.876,11.741,11.779,500000.0
2006-10-26 11:24:00,11.847,11.935,11.774,11.898,550000.0
2006-10-26 11:25:00,11.835,11.945,11.82,11.824,550000.0
2006-10-26 11:26:00,11.905,11.928,11.82,11.924,400000.0
2006-10-26 11:27:00,11.802,11.933,11.802,11.933,500000.0
2006-10-26 11:28:00,11.831,11.924,11.807,11.893,350000.0
2006-10-26 11:29:00,11.827,11.9,11.806,11.824,500000.0
2006-10-26 11:30:00,11.887,11.887,11.757,11.757,500000.0
2006-10-26 11:31:00,11.855,11.883,11.775,11.843,350000.0
2006-10-26 11:32:00,11.861,11.899,11.803,11.803,450000.0
2006-10-26 11:33:00,11.775,11.915,11.77,11.854,350000.0
2006-10-26 11:34:00,11.913,11.921,11.856,11.921,250000.0
2006-10-26 11:35:00,11.915,11.949,11.803,11.888,450000.0
2006-10-26 11:36:00,11.864,11.96,11.81,11.863,550000.0
2006-10-26 11:37:00,11.853,11.96,11.795,11.901,400000.0
2006-10-26 11:38:00,11.888,11.889,11.805,11.869,400000.0
2006-10-26 11:39:00,11.817,11.919,11.782,11.823,350000.0
2006-10-26 11:40:00,11.833,11.913,11.813,11.876,400000.0
2006-10-26 11:41:00,11.815,11.914,11.815,11.848,350000.0
2006-10-26 11:42:00,11.771,11.89,11.771,11.89,350000.0
2006-10-26 11:43:00,11.924,11.924,11.806,11.913,350000.0
2006-10-26 11:44:00,11.898,11.898,11.787,11.871,450000.0
2006-10-26 11:45:00,11.804,11.884,11.774,11.884,550000.0
2006-10-26 11:46:00,11.886,11.908,11.788,11.817,400000.0
2006-10-26 11:49:00,11.879,11.92,11.781,11.86,350000.0
2006-10-26 11:50:00,11.857,11.906,11.787,11.906,350000.0
2006-10-26 11:51:00,11.761,11.869,11.759,11.869,450000.0
2006-10-26 11:52:00,11.82,11.928,11.78,11.928,450000.0
2006-10-26 11:53:00,11.821,11.95,11.821,11.846,400000.0
2006-10-26 11:54:00,11.929,11.929,11.801,11.87,550000.0
2006-10-26 11:55:00,11.882,11.943,11.827,11.933,350000.0
2006-10-26 11:56:00,11.864,11.918,11.841,11.844,350000.0
2006-10-26 11:57:00,11.908,11.923,11.803,11.902,450000.0
2006-10-26 11:58:00,11.842,11.952,11.824,11.935,350000.0
2006-10-26 11:59:00,11.896,11.933,11.811,11.862,450000.0
2006-10-26 12:00:00,11.911,11.914,11.818,11.818,350000.0
2006-10-26 12:01:00,11.922,11.922,11.795,11.838,500000.0
2006-10-26 12:02:00,11.906,11.906,11.788,11.788,400000.0
2006-10-26 12:03:00,11.798,11.896,11.781,11.893,550000.0
2006-10-26 12:04:00,11.879,11.919,11.806,11.806,350000.0
2006-10-26 12:05:00,11.911,11.947,11.816,11.864,350000.0
2006-10-26 12:07:00,11.94,11.94,11.798,11.857,450000.0
2006-10-26 12:08:00,11.902,11.915,11.793,11.915,450000.0
2006-10-26 12:09:00,11.801,11.906,11.801,11.845,350000.0
2006-10-26 12:10:00,11.907,11.949,11.843,11.878,400000.0
2006-10-26 12:11:00,11.857,11.902,11.804,11.824,300000.0
2006-10-26 12:12:00,11.785,11.925,11.785,11.822,350000.0
2006-10-26 12:13:00,11.9,11.945,11.834,11.906,400000.0
2006-10-26 12:14:00,11.916,11.949,11.814,11.826,550000.0
2006-10-26 12:15:00,11.838,11.892,11.79,11.824,400000.0
2006-10-26 12:16:00,11.827,11.913,11.789,11.844,400000.0
2006-10-26 12:17:00,11.902,11.939,11.891,11.921,400000.0
2006-10-26 12:18:00,11.898,11.908,11.798,11.798,450000.0
2006-10-26 12:19:00,11.841,11.904,11.777,11.812,450000.0
2006-10-26 12:20:00,11.858,11.924,11.811,11.853,500000.0
2006-10-26 12:21:00,11.882,11.913,11.787,11.886,500000.0
2006-10-26 12:22:00,11.94,11.949,11.85,11.923,400000.0
2006-10-26 12:23:00,11.951,11.951,11.806,11.821,400000.0
2006-10-26 12:24:00,11.928,11.928,11.837,11.911,600000.0
2006-10-26 12:27:00,11.908,11.947,11.839,11.928,550000.0
2006-10-26 12:28:00,11.92,11.947,11.813,11.862,500000.0
2006-10-26 12:29:00,11.889,11.932,11.785,11.792,500000.0
2006-10-26 12:30:00,11.812,11.938,11.807,11.938,450000.0
2006-10-26 12:32:00,11.798,11.93,11.798,11.814,300000.0
2006-10-26 12:33:00,11.931,11.946,11.822,11.822,250000.0
2006-10-26 12:34:00,11.817,11.934,11.799,11.799,450000.0
2006-10-26 12:35:00,11.918,11.918,11.796,11.796,350000.0
2006-10-26 12:36:00,11.936,11.939,11.822,11.91,350000.0
2006-10-26 12:37:00,11.952,11.953,11.861,11.861,500000.0
2006-10-26 12:38:00,11.925,11.956,11.835,11.896,450000.0
2006-10-26 12:39:00,11.913,11.947,11.803,11.898,450000.0
2006-10-26 12:40:00,11.881,11.948,11.822,11.869,450000.0
2006-10-26 12:41:00,11.914,11.947,11.833,11.938,450000.0
2006-10-26 12:42:00,11.826,11.964,11.826,11.899,550000.0
2006-10-26 12:43:00,11.859,11.91,11.796,11.818,500000.0
2006-10-26 12:44:00,11.864,11.894,11.761,11.789,450000.0
2006-10-26 12:45:00,11.835,11.923,11.775,11.845,400000.0
2006-10-26 12:46:00,11.819,11.929,11.809,11.809,500000.0
2006-10-26 12:47:00,11.856,11.947,11.794,11.867,350000.0
2006-10-26 12:48:00,11.832,11.949,11.815,11.877,550000.0
2006-10-26 12:49:00,11.827,11.923,11.814,11.822,450000.0
2006-10-26 12:50:00,11.847,11.888,11.789,11.794,400000.0
2006-10-26 12:51:00,11.789,11.93,11.786,11.93,500000.0
2006-10-26 12:52:00,11.854,11.943,11.814,11.917,500000.0
2006-10-26 12:53:00,11.809,11.911,11.809,11.911,500000.0
2006-10-26 12:54:00,11.921,11.921,11.808,11.842,450000.0
2006-10-26 12:55:00,11.838,11.929,11.805,11.929,450000.0
2006-10-26 12:56:00,11.901,11.925,11.807,11.809,450000.0
2006-10-26 12:57:00,11.898,11.959,11.811,11.811,400000.0
2006-10-26 12:58:00,11.859,11.94,11.789,11.795,400000.0
2006-10-26 12:59:00,11.856,11.903,11.788,11.903,450000.0
2006-10-26 13:00:00,11.901,11.914,11.764,11.84,500000.0
2006-10-26 13:01:00,11.799,11.884,11.773,11.848,400000.0
2006-10-26 13:02:00,11.806,11.896,11.762,11.829,400000.0
2006-10-26 13:03:00,11.876,11.973,11.814,11.814,450000.0
2006-10-26 13:04:00,11.878,11.93,11.808,11.814,450000.0
2006-10-26 13:05:00,11.766,11.871,11.766,11.861,400000.0
2006-10-26 13:06:00,11.896,11.896,11.754,11.862,450000.0
2006-10-26 13:07:00,11.946,11.967,11.843,11.867,500000.0
2006-10-26 13:08:00,11.829,11.93,11.803,11.817,400000.0
2006-10-26 13:09:00,11.927,11.927,11.818,11.823,450000.0
2006-10-26 13:10:00,11.857,11.909,11.778,11.783,500000.0
2006-10-26 13:11:00,11.793,11.87,11.793,11.86,400000.0
2006-10-26 13:12:00,11.876,11.876,11.768,11.775,550000.0
2006-10-26 13:13:00,11.898,11.898,11.753,11.88,450000.0
2006-10-26 13:14:00,11.795,11.94,11.795,11.91,350000.0
2006-10-26 13:15:00,11.813,11.907,11.755,11.872,400000.0
2006-10-26 13:16:00,11.882,11.882,11.764,11.86,350000.0
2006-10-26 13:17:00,11.885,11.903,11.78,11.902,450000.0
2006-10-26 13:18:00,11.759,11.894,11.759,11.872,400000.0
2006-10-26 13:19:00,11.822,11.89,11.758,11.785,400000.0
2006-10-26 13:20:00,11.815,11.878,11.794,11.84,500000.0
2006-10-26 13:21:00,11.768,11.86,11.754,11.765,350000.0
2006-10-26 13:22:00,11.81,11.901,11.801,11.811,400000.0
2006-10-26 13:23:00,11.811,11.893,11.771,11.794,350000.0
2006-10-26 13:24:00,11.901,11.931,11.799,11.823,450000.0
2006-10-26 13:25:00,11.912,11.926,11.849,11.92,350000.0
2006-10-26 13:26:00,11.834,11.918,11.781,11.827,550000.0
2006-10-26 13:27:00,11.799,11.908,11.799,11.869,500000.0
2006-10-26 13:28:00,11.858,11.904,11.769,11.809,400000.0
2006-10-26 13:29:00,11.903,11.927,11.778,11.887,350000.0
2006-10-26 13:30:00,11.9,11.9,11.72,11.768,450000.0
2006-10-26 13:31:00,11.745,11.859,11.729,11.859,450000.0
2006-10-26 13:32:00,11.804,11.893,11.763,11.763,500000.0
2006-10-26 13:34:00,11.77,11.91,11.764,11.798,350000.0
2006-10-26 13:35:00,11.845,11.893,11.789,11.789,400000.0
2006-10-26 13:36:00,11.805,11.885,11.74,11.871,450000.0
2006-10-26 13:37:00,11.788,11.864,11.788,11.864,350000.0
2006-10-26 13:38:00,11.84,11.894,11.788,11.894,400000.0
2006-10-26 13:39:00,11.857,11.887,11.77,11.846,500000.0
2006-10-26 13:40:00,11.865,11.911,11.78,11.887,350000.0
2006-10-26 13:41:00,11.784,11.898,11.784,11.898,400000.0
2006-10-26 13:43:00,11.894,11.943,11.808,11.885,500000.0
2006-10-26 13:44:00,11.796,11.938,11.781,11.828,350000.0
2006-10-26 13:45:00,11.773,11.869,11.719,11.869,400000.0
2006-10-26 13:46:00,11.827,11.906,11.798,11.84,450000.0
2006-10-26 13:47:00,11.781,11.878,11.781,11.791,400000.0
2006-10-26 13:48:00,11.877,11.936,11.826,11.867,400000.0
2006-10-26 13:49:00,11.775,11.912,11.775,11.875,350000.0
2006-10-26 13:50:00,11.844,11.871,11.807,11.816,450000.0
2006-10-26 13:51:00,11.939,11.944,11.83,11.83,350000.0
2006-10-26 13:52:00,11.936,11.936,11.817,11.892,350000.0
2006-10-26 13:53:00,11.797,11.882,11.756,11.804,450000.0
2006-10-26 13:54:00,11.856,11.948,11.832,11.938,400000.0
2006-10-26 13:55:00,11.898,11.929,11.852,11.881,350000.0
2006-10-26 13:56:00,11.889,11.889,11.754,11.754,400000.0
2006-10-26 13:57:00,11.847,11.917,11.811,11.811,400000.0
2006-10-26 13:58:00,11.785,11.922,11.785,11.922,350000.0
2006-10-26 13:59:00,11.815,11.946,11.815,11.869,300000.0
2006-10-26 14:00:00,11.87,11.919,11.802,11.85,350000.0
2006-10-26 14:01:00,11.874,11.92,11.807,11.92,400000.0
2006-10-26 14:02:00,11.924,11.931,11.815,11.876,350000.0
2006-10-26 14:03:00,11.893,11.915,11.838,11.894,350000.0
2006-10-26 14:04:00,11.785,11.898,11.778,11.898,350000.0
2006-10-26 14:05:00,11.929,11.929,11.809,11.851,250000.0
2006-10-26 14:06:00,11.924,11.949,11.806,11.899,350000.0
2006-10-26 14:07:00,11.878,11.928,11.801,11.902,400000.0
2006-10-26 14:08:00,11.845,11.939,11.81,11.89,400000.0
2006-10-26 14:09:00,11.798,11.916,11.777,11.845,550000.0
2006-10-26 14:10:00,11.787,11.883,11.787,11.846,350000.0
2006-10-26 14:11:00,11.885,11.939,11.856,11.939,400000.0
2006-10-26 14:12:00,11.928,11.942,11.895,11.94,450000.0
2006-10-26 14:13:00,11.906,11.906,11.808,11.83,350000.0
2006-10-26 14:14:00,11.842,11.93,11.797,11.869,500000.0
2006-10-26 14:15:00,11.787,11.918,11.762,11.816,500000.0
2006-10-26 14:16:00,11.81,11.941,11.779,11.892,450000.0
2006-10-26 14:17:00,11.883,11.898,11.802,11.835,450000.0
2006-10-26 14:18:00,11.864,11.933,11.826,11.933,400000.0
2006-10-26 14:19:00,11.882,11.929,11.751,11.915,500000.0
2006-10-26 14:20:00,11.836,11.925,11.836,11.845,350000.0
2006-10-26 14:21:00,11.826,11.935,11.826,11.887,450000.0
2006-10-26 14:22:00,11.904,11.947,11.812,11.947,450000.0
2006-10-26 14:23:00,11.832,11.949,11.832,11.877,400000.0
2006-10-26 14:24:00,11.932,11.932,11.832,11.921,400000.0
2006-10-26 14:25:00,11.847,11.932,11.844,11.867,350000.0
2006-10-26 14:26:00,11.871,11.961,11.817,11.882,350000.0
2006-10-26 14:27:00,11.959,11.959,11.836,11.902,400000.0
2006-10-26 14:28:00,11.946,11.973,11.848,11.926,400000.0
2006-10-26 14:29:00,11.915,11.958,11.829,11.933,350000.0
2006-10-26 14:30:00,11.89,11.985,11.848,11.848,550000.0
2006-10-26 14:31:00,11.893,11.983,11.836,11.933,400000.0
2006-10-26 14:32:00,11.931,11.958,11.844,11.879,500000.0
2006-10-26 14:33:00,11.901,11.996,11.847,11.871,400000.0
2006-10-26 14:34:00,11.928,11.979,11.865,11.865,450000.0
2006-10-26 14:35:00,11.956,11.988,11.911,11.914,350000.0
2006-10-26 14:36:00,11.959,11.981,11.881,11.981,400000.0
2006-10-26 14:37:00,11.885,11.984,11.826,11.984,550000.0
2006-10-26 14:38:00,11.958,12.003,11.883,11.952,400000.0
2006-10-26 14:39:00,11.947,11.97,11.826,11.857,500000.0
2006-10-26 14:40:00,11.928,11.961,11.835,11.874,400000.0
2006-10-26 14:41:00,11.872,11.974,11.872,11.957,550000.0
2006-10-26 14:42:00,11.863,11.977,11.859,11.96,400000.0
2006-10-26 14:43:00,11.958,11.98,11.835,11.97,500000.0
2006-10-26 14:44:00,11.864,11.935,11.816,11.935,450000.0
2006-10-26 14:45:00,11.924,11.976,11.888,11.958,400000.0
2006-10-26 14:46:00,11.952,11.983,11.872,11.894,350000.0
2006-10-26 14:47:00,11.959,12.008,11.879,11.989,350000.0
2006-10-26 14:48:00,11.973,12.036,11.924,12.007,400000.0
2006-10-26 14:49:00,12.028,12.033,11.866,11.886,500000.0
2006-10-26 14:50:00,11.935,12.012,11.898,11.898,400000.0
2006-10-26 14:51:00,12.005,12.028,11.912,11.979,350000.0
2006-10-26 14:52:00,12.044,12.044,11.923,11.968,450000.0
2006-10-26 14:53:00,11.935,12.003,11.895,11.978,400000.0
2006-10-26 14:54:00,11.878,12.016,11.878,11.919,550000.0
2006-10-26 14:55:00,11.973,12.02,11.906,11.906,450000.0
2006-10-26 14:56:00,11.98,12.018,11.865,11.984,550000.0
2006-10-26 14:57:00,12.036,12.052,11.947,12.015,450000.0
2006-10-26 14:58:00,11.94,12.016,11.914,11.98,400000.0
2006-10-26 14:59:00,11.93,12.007,11.834,12.007,550000.0
2006-10-26 15:00:00,11.895,12.026,11.895,11.953,450000.0
2006-10-26 15:01:00,11.971,12.009,11.881,11.983,450000.0
2006-10-26 15:02:00,11.945,12.045,11.908,11.969,450000.0
2006-10-26 15:03:00,11.99,12.013,11.867,12.013,500000.0
2006-10-26 15:04:00,11.928,12.024,11.877,11.922,550000.0
2006-10-26 15:05:00,11.924,12.035,11.924,11.938,550000.0
2006-10-26 15:06:00,11.991,12.001,11.962,11.962,400000.0
2006-10-26 15:07:00,11.917,12.035,11.91,12.015,350000.0
2006-10-26 15:08:00,11.902,12.024,11.88,11.971,500000.0
2006-10-26 15:09:00,12.022,12.022,11.899,11.914,450000.0
2006-10-26 15:10:00,11.891,11.998,11.85,11.912,400000.0
2006-10-26 15:11:00,11.915,12.007,11.841,11.908,500000.0
2006-10-26 15:12:00,12.016,12.016,11.937,12.015,300000.0
2006-10-26 15:13:00,11.985,12.046,11.945,12.046,400000.0
2006-10-26 15:14:00,11.963,12.039,11.963,12.039,350000.0
2006-10-26 15:15:00,11.921,12.032,11.915,11.981,400000.0
2006-10-26 15:16:00,11.984,12.039,11.936,11.951,550000.0
2006-10-26 15:17:00,11.982,12.021,11.901,11.973,450000.0
2006-10-26 15:18:00,12.04,12.04,11.88,11.953,400000.0
2006-10-26 15:19:00,11.967,12.018,11.927,11.983,450000.0
2006-10-26 15:20:00,11.95,12.007,11.891,12.007,400000.0
2006-10-26 15:21:00,11.971,12.026,11.903,12.026,450000.0
2006-10-26 15:22:00,11.965,12.024,11.937,11.988,450000.0
2006-10-26 15:23:00,11.947,12.04,11.947,12.02,400000.0
2006-10-26 15:24:00,12.009,12.044,11.912,12.036,350000.0
2006-10-26 15:25:00,12.048,12.059,11.935,12.011,350000.0
2006-10-26 15:26:00,11.923,12.032,11.923,11.925,550000.0
2006-10-26 15:27:00,11.94,12.051,11.926,11.964,350000.0
2006-10-26 15:28:00,11.936,12.045,11.93,12.003,350000.0
2006-10-26 15:29:00,11.988,12.035,11.904,11.932,500000.0
2006-10-26 15:30:00,12.001,12.025,11.902,11.959,450000.0
2006-10-26 15:31:00,11.962,12.055,11.958,11.958,500000.0
2006-10-26 15:32:00,11.954,12.011,11.913,12.011,450000.0
2006-10-26 15:33:00,11.985,12.005,11.914,11.997,400000.0
2006-10-26 15:34:00,11.923,12.038,11.857,11.857,400000.0
2006-10-26 15:35:00,11.929,12.011,11.91,11.945,400000.0
2006-10-26 15:36:00,11.95,12.013,11.875,12.013,550000.0
2006-10-26 15:37:00,11.926,12.052,11.921,11.994,400000.0
2006-10-26 15:38:00,11.953,12.029,11.919,11.919,450000.0
2006-10-26 15:39:00,12.035,12.052,11.946,12.052,350000.0
2006-10-26 15:40:00,11.945,12.115,11.945,11.977,450000.0
2006-10-26 15:41:00,11.944,12.061,11.944,12.02,400000.0
2006-10-26 15:42:00,12.033,12.033,11.916,11.943,350000.0
2006-10-26 15:43:00,11.97,12.025,11.901,11.923,450000.0
2006-10-26 15:44:00,12.026,12.108,11.961,12.108,350000.0
2006-10-26 15:45:00,12.093,12.093,11.978,12.069,450000.0
2006-10-26 15:46:00,11.971,12.083,11.96,11.983,400000.0
2006-10-26 15:47:00,12.035,12.069,11.938,11.939,550000.0
2006-10-26 15:48:00,11.965,12.031,11.941,11.96,350000.0
2006-10-26 15:49:00,12.03,12.071,12.001,12.067,350000.0
2006-10-26 15:50:00,11.984,12.086,11.943,12.086,550000.0
2006-10-26 15:51:00,12.034,12.059,11.927,11.942,350000.0
2006-10-26 15:52:00,11.945,12.072,11.937,11.94,350000.0
2006-10-26 15:53:00,12.014,12.08,11.953,12.001,500000.0
2006-10-26 15:54:00,12.025,12.085,12.002,12.085,450000.0
2006-10-26 15:55:00,11.951,12.086,11.943,12.086,500000.0
2006-10-26 15:56:00,11.986,12.132,11.986,12.077,450000.0
2006-10-26 15:57:00,12.067,12.118,12.02,12.05,450000.0
2006-10-26 15:58:00,12.03,12.139,11.987,12.139,500000.0
2006-10-26 15:59:00,12.162,12.172,12.058,12.1,450000.0
2006-10-26 16:00:00,12.13,12.13,11.995,12.088,500000.0
2006-10-26 16:01:00,12.11,12.151,12.008,12.008,400000.0
2006-10-26 16:02:00,11.987,12.102,11.964,12.064,550000.0
2006-10-26 16:03:00,12.153,12.153,12.029,12.079,450000.0
2006-10-26 16:04:00,11.992,12.116,11.983,12.096,550000.0
2006-10-26 16:05:00,12.108,12.134,12.007,12.007,500000.0
2006-10-26 16:06:00,12.026,12.119,11.978,12.102,350000.0
2006-10-26 16:07:00,12.036,12.15,12.035,12.035,500000.0
2006-10-26 16:08:00,12.007,12.133,12.007,12.058,550000.0
2006-10-26 16:09:00,12.026,12.142,12.006,12.142,350000.0
2006-10-26 16:10:00,12.13,12.184,12.043,12.158,500000.0
2006-10-26 16:11:00,12.031,12.204,12.018,12.018,500000.0
2006-10-26 16:12:00,12.047,12.108,12.014,12.063,350000.0
2006-10-26 16:13:00,12.049,12.145,12.006,12.145,450000.0
2006-10-26 16:14:00,12.142,12.142,12.003,12.067,500000.0
2006-10-26 16:15:00,12.166,12.18,12.026,12.026,350000.0
2006-10-26 16:16:00,12.103,12.171,12.053,12.127,550000.0
2006-10-26 16:17:00,12.138,12.161,12.046,12.046,350000.0
2006-10-26 16:18:00,12.154,12.154,12.01,12.105,400000.0
2006-10-26 16:19:00,12.147,12.152,12.032,12.13,250000.0
2006-10-26 16:20:00,12.11,12.154,12.041,12.041,550000.0
2006-10-26 16:21:00,12.049,12.169,12.005,12.121,500000.0
2006-10-26 16:22:00,12.11,12.136,12.034,12.086,450000.0
2006-10-26 16:23:00,12.035,12.205,12.035,12.067,400000.0
2006-10-26 16:24:00,12.107,12.153,11.998,12.141,550000.0
2006-10-26 16:25:00,12.124,12.161,12.087,12.161,350000.0
2006-10-26 16:26:00,12.103,12.181,11.984,11.984,550000.0
2006-10-26 16:27:00,12.02,12.147,12.02,12.123,300000.0
2006-10-26 16:28:00,12.099,12.142,12.043,12.125,400000.0
2006-10-26 16:29:00,12.124,12.124,12.032,12.09,500000.0
2006-10-26 16:30:00,12.044,12.139,12.016,12.116,550000.0
2006-10-26 16:31:00,12.075,12.144,12.038,12.086,400000.0
2006-10-26 16:32:00,12.074,12.124,12.014,12.124,550000.0
2006-10-26 16:33:00,12.077,12.178,12.066,12.084,350000.0
2006-10-26 16:34:00,12.116,12.17,12.072,12.17,350000.0
2006-10-26 16:38:00,12.021,12.147,12.013,12.035,450000.0
2006-10-26 16:39:00,12.098,12.166,12.086,12.166,500000.0
2006-10-26 16:40:00,12.153,12.153,12.059,12.134,500000.0
2006-10-26 16:41:00,12.045,12.12,12.045,12.048,350000.0
2006-10-26 16:42:00,12.061,12.164,12.029,12.141,500000.0
2006-10-26 16:43:00,12.008,12.13,12.008,12.086,350000.0
2006-10-26 16:44:00,12.163,12.163,12.009,12.009,400000.0
2006-10-26 16:45:00,12.018,12.099,12.016,12.063,400000.0
2006-10-26 16:46:00,12.065,12.116,12.04,12.11,350000.0
2006-10-26 16:47:00,12.049,12.16,12.022,12.055,600000.0
2006-10-26 16:48:00,12.13,12.158,12.003,12.096,500000.0
2006-10-26 16:49:00,12.128,12.198,12.058,12.058,450000.0
2006-10-26 16:50:00,12.068,12.176,12.032,12.126,550000.0
2006-10-26 16:51:00,12.155,12.155,12.029,12.029,400000.0
2006-10-26 16:52:00,12.062,12.155,12.053,12.155,450000.0
2006-10-26 16:53:00,12.081,12.161,12.044,12.083,350000.0
2006-10-26 16:54:00,12.077,12.174,12.032,12.032,450000.0
2006-10-26 16:55:00,12.129,12.152,12.044,12.064,550000.0
2006-10-26 16:56:00,12.043,12.1,11.992,12.018,400000.0
2006-10-26 16:57:00,12.071,12.188,12.05,12.05,450000.0
2006-10-26 16:58:00,12.052,12.148,12.034,12.111,500000.0
2006-10-26 16:59:00,12.065,12.154,12.05,12.063,400000.0
2006-10-26 17:00:00,12.17,12.17,12.007,12.007,350000.0
2006-10-26 17:01:00,12.034,12.138,11.987,12.051,500000.0
2006-10-26 17:02:00,12.065,12.164,12.065,12.079,400000.0
2006-10-26 17:03:00,12.056,12.112,12.012,12.087,500000.0
2006-10-26 17:04:00,12.047,12.153,12.025,12.081,350000.0
2006-10-26 17:05:00,12.145,12.145,12.011,12.092,400000.0
2006-10-26 17:06:00,12.159,12.161,12.017,12.09,350000.0
2006-10-26 17:07:00,12.09,12.131,11.981,12.064,500000.0
2006-10-26 17:08:00,11.985,12.114,11.981,12.053,500000.0
2006-10-26 17:09:00,12.08,12.107,11.974,12.021,550000.0
2006-10-26 17:10:00,12.085,12.124,12.033,12.087,350000.0
2006-10-26 17:11:00,12.129,12.129,11.985,12.0,400000.0
2006-10-26 17:12:00,12.071,12.106,11.994,12.009,400000.0
2006-10-26 17:13:00,12.018,12.098,11.987,12.098,450000.0
2006-10-26 17:14:00,12.034,12.104,11.971,12.094,550000.0
2006-10-26 17:15:00,12.01,12.117,11.977,12.05,350000.0
2006-10-26 17:16:00,12.126,12.126,11.999,12.062,450000.0
2006-10-26 17:17:00,12.113,12.164,11.989,12.106,450000.0
2006-10-26 17:18:00,12.049,12.119,12.021,12.119,350000.0
2006-10-26 17:19:00,12.015,12.117,12.003,12.094,450000.0
2006-10-26 17:20:00,12.081,12.136,11.996,12.02,350000.0
2006-10-26 17:21:00,12.034,12.115,12.031,12.058,550000.0
2006-10-26 17:22:00,12.057,12.094,12.019,12.094,400000.0
2006-10-26 17:23:00,12.0,12.092,11.991,12.092,550000.0
2006-10-26 17:24:00,12.105,12.111,12.044,12.053,350000.0
2006-10-26 17:25:00,12.124,12.147,12.054,12.141,400000.0
2006-10-26 17:26:00,12.029,12.147,12.029,12.066,450000.0
2006-10-26 17:27:00,12.094,12.142,12.022,12.104,400000.0
2006-10-26 17:28:00,12.077,12.165,12.017,12.018,550000.0
2006-10-26 17:29:00,12.051,12.157,12.05,12.125,500000.0
2006-10-26 17:30:00,11.982,12.133,11.982,12.113,450000.0
2006-10-26 17:31:00,12.065,12.126,12.01,12.082,600000.0
2006-10-26 17:32:00,12.013,12.12,12.013,12.067,400000.0
2006-10-26 17:33:00,12.062,12.093,11.988,12.093,400000.0
2006-10-26 17:34:00,12.105,12.159,12.02,12.109,450000.0
2006-10-26 17:35:00,12.045,12.109,11.983,12.042,500000.0
2006-10-26 17:36:00,12.055,12.138,12.004,12.111,450000.0
2006-10-26 17:37:00,12.048,12.117,11.979,12.078,550000.0
2006-10-26 17:38:00,12.027,12.11,12.015,12.046,400000.0
2006-10-26 17:39:00,12.077,12.102,11.997,12.024,350000.0
2006-10-26 17:40:00,12.003,12.086,11.996,12.08,500000.0
2006-10-26 17:41:00,12.093,12.136,12.011,12.105,550000.0
2006-10-26 17:42:00,11.995,12.096,11.98,12.09,500000.0
2006-10-26 17:43:00,12.127,12.133,11.973,12.001,400000.0
2006-10-26 17:44:00,12.081,12.103,11.995,12.075,450000.0
2006-10-26 17:45:00,12.008,12.104,11.992,12.022,550000.0
2006-10-26 17:46:00,12.01,12.097,12.007,12.008,250000.0
2006-10-26 17:47:00,12.07,12.095,11.952,12.016,400000.0
2006-10-26 17:48:00,12.106,12.124,12.036,12.121,400000.0
2006-10-26 17:49:00,12.062,12.115,12.015,12.069,350000.0
2006-10-26 17:50:00,12.092,12.123,12.006,12.006,550000.0
2006-10-26 17:51:00,12.039,12.131,11.981,12.024,550000.0
2006-10-26 17:52:00,12.081,12.085,11.945,11.965,350000.0
2006-10-26 17:53:00,12.054,12.103,12.034,12.034,500000.0
2006-10-26 17:54:00,12.044,12.122,11.986,12.122,350000.0
2006-10-26 17:55:00,12.033,12.13,12.021,12.092,350000.0
2006-10-26 17:56:00,12.015,12.144,12.015,12.045,400000.0
2006-10-26 17:57:00,12.081,12.099,12.002,12.055,400000.0
2006-10-26 17:58:00,12.078,12.1,12.01,12.066,450000.0
2006-10-26 17:59:00,11.998,12.119,11.994,12.119,350000.0
2006-10-26 18:00:00,12.003,12.109,12.003,12.094,350000.0
2006-10-26 18:01:00,12.083,12.123,12.001,12.052,450000.0
2006-10-26 18:02:00,12.017,12.119,12.015,12.093,500000.0
2006-10-26 18:03:00,12.065,12.091,12.035,12.091,350000.0
2006-10-26 18:04:00,12.154,12.154,12.026,12.076,400000.0
2006-10-26 18:05:00,12.062,12.155,12.036,12.155,550000.0
2006-10-26 18:06:00,12.078,12.157,12.013,12.013,450000.0
2006-10-26 18:07:00,12.156,12.156,12.038,12.15,400000.0
2006-10-26 18:08:00,12.046,12.155,12.046,12.155,400000.0
2006-10-26 18:09:00,12.148,12.207,12.034,12.066,450000.0
2006-10-26 18:10:00,12.063,12.168,12.063,12.168,350000.0
2006-10-26 18:11:00,12.056,12.162,12.036,12.123,450000.0
2006-10-26 18:12:00,12.023,12.035,12.023,12.035,100000.0
2006-10-26 18:13:00,12.05,12.154,12.034,12.154,350000.0
2006-10-26 18:14:00,12.049,12.162,12.049,12.126,400000.0
2006-10-26 18:15:00,12.124,12.175,12.059,12.097,250000.0
2006-10-26 18:16:00,12.024,12.146,12.008,12.015,400000.0
2006-10-26 18:17:00,12.104,12.128,12.051,12.087,400000.0
2006-10-26 18:18:00,12.109,12.146,11.988,11.988,500000.0
2006-10-26 18:19:00,12.097,12.13,12.065,12.13,300000.0
2006-10-26 18:20:00,12.062,12.156,12.028,12.129,400000.0
2006-10-26 18:21:00,12.084,12.162,12.05,12.115,550000.0
2006-10-26 18:22:00,12.123,12.126,12.037,12.067,400000.0
2006-10-26 18:23:00,12.157,12.174,12.1,12.174,400000.0
2006-10-26 18:24:00,12.151,12.151,12.04,12.136,400000.0
2006-10-26 18:25:00,12.056,12.139,12.03,12.068,500000.0
2006-10-26 18:26:00,12.09,12.17,12.067,12.17,550000.0
2006-10-26 18:27:00,12.048,12.148,12.026,12.11,500000.0
2006-10-26 18:28:00,12.116,12.123,12.025,12.117,350000.0
2006-10-26 18:29:00,12.068,12.141,12.048,12.141,350000.0
2006-10-26 18:30:00,12.106,12.15,12.032,12.098,450000.0
2006-10-26 18:31:00,12.131,12.137,12.058,12.116,350000.0
2006-10-26 18:32:00,12.092,12.149,12.031,12.093,450000.0
2006-10-26 18:33:00,12.101,12.16,12.04,12.153,450000.0
2006-10-26 18:34:00,12.132,12.185,12.074,12.176,400000.0
2006-10-26 18:35:00,12.081,12.157,12.081,12.092,350000.0
2006-10-26 18:36:00,12.062,12.132,11.995,12.107,550000.0
2006-10-26 18:37:00,12.06,12.142,12.052,12.096,500000.0
2006-10-26 18:38:00,12.116,12.127,12.003,12.084,450000.0
2006-10-26 18:39:00,12.135,12.147,12.041,12.122,400000.0
2006-10-26 18:40:00,12.139,12.16,12.0,12.078,400000.0
2006-10-26 18:41:00,12.09,12.15,12.08,12.127,500000.0
2006-10-26 18:42:00,12.077,12.158,12.011,12.061,550000.0
2006-10-26 18:43:00,12.091,12.122,12.003,12.122,400000.0
2006-10-26 18:44:00,12.086,12.117,12.008,12.052,500000.0
2006-10-26 18:45:00,12.015,12.174,12.015,12.122,350000.0
2006-10-26 18:46:00,12.042,12.175,12.025,12.175,350000.0
2006-10-26 18:47:00,12.049,12.176,12.049,12.154,400000.0
2006-10-26 18:48:00,12.034,12.138,12.034,12.136,500000.0
2006-10-26 18:49:00,12.157,12.157,12.066,12.073,350000.0
2006-10-26 18:50:00,12.051,12.174,12.036,12.174,400000.0
2006-10-26 18:51:00,12.12,12.149,12.041,12.071,450000.0
2006-10-26 18:52:00,12.11,12.155,12.027,12.131,550000.0
2006-10-26 18:53:00,12.078,12.13,12.062,12.112,450000.0
2006-10-26 18:54:00,12.1,12.145,11.973,12.073,500000.0
2006-10-26 18:55:00,12.027,12.125,11.966,12.049,350000.0
2006-10-26 18:56:00,12.073,12.073,11.999,12.035,300000.0
2006-10-26 18:57:00,12.098,12.098,11.965,12.082,450000.0
2006-10-26 18:58:00,12.105,12.111,12.032,12.068,350000.0
2006-10-26 18:59:00,12.01,12.071,12.01,12.039,450000.0
2006-10-26 19:00:00,12.011,12.101,11.949,12.101,350000.0
2006-10-26 19:01:00,12.012,12.12,11.995,12.058,500000.0
2006-10-26 19:02:00,12.017,12.071,11.954,12.056,400000.0
2006-10-26 19:03:00,12.061,12.061,11.966,11.973,350000.0
2006-10-26 19:04:00,12.001,12.149,11.976,11.977,500000.0
2006-10-26 19:05:00,11.999,12.11,11.983,12.041,400000.0
2006-10-26 19:06:00,12.092,12.116,11.986,12.116,400000.0
2006-10-26 19:07:00,12.054,12.095,11.991,12.031,400000.0
2006-10-26 19:08:00,12.029,12.142,12.029,12.048,350000.0
2006-10-26 19:09:00,11.995,12.126,11.973,12.078,500000.0
2006-10-26 19:10:00,12.05,12.13,12.045,12.092,450000.0
2006-10-26 19:11:00,12.036,12.135,12.021,12.126,400000.0
2006-10-26 19:12:00,12.055,12.126,12.055,12.107,350000.0
2006-10-26 19:13:00,12.074,12.154,12.02,12.02,350000.0
2006-10-26 19:14:00,12.038,12.145,12.023,12.124,400000.0
2006-10-26 19:15:00,12.056,12.143,12.041,12.143,500000.0
2006-10-26 19:16:00,12.143,12.156,12.096,12.122,350000.0
2006-10-26 19:17:00,12.142,12.142,12.01,12.128,300000.0
2006-10-26 19:18:00,12.027,12.151,12.027,12.104,350000.0
2006-10-26 19:19:00,12.145,12.156,12.051,12.146,400000.0
2006-10-26 19:20:00,12.087,12.155,12.041,12.053,300000.0
2006-10-26 19:21:00,12.129,12.129,12.064,12.12,250000.0
2006-10-26 19:22:00,12.088,12.099,11.981,12.007,400000.0
2006-10-26 19:23:00,12.121,12.129,11.999,11.999,350000.0
2006-10-26 19:24:00,12.085,12.117,12.03,12.065,450000.0
2006-10-26 19:25:00,12.119,12.136,11.994,12.136,450000.0
2006-10-26 19:26:00,12.066,12.143,12.022,12.137,400000.0
2006-10-26 19:27:00,11.987,12.111,11.973,12.086,350000.0
2006-10-26 19:28:00,12.133,12.133,12.034,12.093,350000.0
2006-10-26 19:29:00,12.077,12.093,12.022,12.093,200000.0
2006-10-26 19:30:00,12.146,12.146,12.019,12.04,400000.0
2006-10-26 19:31:00,12.117,12.117,12.017,12.056,400000.0
2006-10-26 19:32:00,12.068,12.138,12.033,12.052,400000.0
2006-10-26 19:33:00,12.08,12.117,11.989,12.085,450000.0
2006-10-26 19:34:00,12.094,12.133,11.983,12.093,500000.0
2006-10-26 19:35:00,12.042,12.112,12.031,12.092,300000.0
2006-10-26 19:36:00,12.097,12.126,12.041,12.116,400000.0
2006-10-26 19:37:00,12.104,12.104,12.0,12.0,350000.0
2006-10-26 19:40:00,12.088,12.091,11.982,12.091,250000.0
2006-10-26 19:41:00,12.123,12.123,11.985,11.993,250000.0
2006-10-26 19:42:00,12.101,12.101,12.086,12.086,100000.0
2006-10-26 19:43:00,12.008,12.151,12.008,12.068,450000.0
2006-10-26 19:44:00,12.023,12.055,12.006,12.006,250000.0
2006-10-26 19:45:00,12.005,12.126,11.985,11.985,450000.0
2006-10-26 19:46:00,12.049,12.102,11.993,12.076,300000.0
2006-10-26 19:47:00,12.01,12.141,12.01,12.05,200000.0
2006-10-26 19:48:00,12.001,12.08,12.001,12.08,100000.0
2006-10-26 19:49:00,12.082,12.113,12.008,12.113,300000.0
2006-10-26 19:50:00,12.064,12.094,12.006,12.094,150000.0
2006-10-26 19:51:00,12.003,12.113,12.003,12.012,300000.0
2006-10-26 19:52:00,12.089,12.099,11.958,12.023,750000.0
2006-10-26 19:53:00,12.0,12.118,11.996,12.061,350000.0
2006-10-26 19:54:00,12.075,12.119,11.977,12.119,350000.0
2006-10-26 19:55:00,11.995,12.084,11.969,12.047,650000.0
2006-10-26 19:56:00,12.033,12.142,12.033,12.091,300000.0
2006-10-26 19:57:00,12.0,12.106,11.951,12.072,550000.0
2006-10-26 19:58:00,12.028,12.064,11.993,12.001,250000.0
2006-10-26 19:59:00,12.046,12.129,12.029,12.075,250000.0
2006-10-26 20:00:00,12.008,12.088,11.993,12.029,350000.0
2006-10-26 20:01:00,12.097,12.098,12.034,12.079,350000.0
2006-10-26 20:02:00,12.099,12.123,12.045,12.123,200000.0
2006-10-26 20:03:00,12.081,12.081,12.047,12.062,250000.0
2006-10-26 20:04:00,12.004,12.136,12.004,12.08,450000.0
2006-10-26 20:06:00,12.069,12.079,11.97,12.079,400000.0
2006-10-26 20:07:00,11.988,12.084,11.976,11.997,300000.0
2006-10-26 20:08:00,12.02,12.076,11.945,12.076,450000.0
2006-10-26 20:09:00,12.028,12.111,11.979,12.111,400000.0
2006-10-26 20:11:00,12.006,12.073,11.957,11.996,500000.0
2006-10-26 20:12:00,11.996,12.045,11.966,11.995,350000.0
2006-10-26 20:13:00,11.993,12.052,11.954,12.05,550000.0
2006-10-26 20:15:00,12.093,12.093,11.931,12.08,400000.0
2006-10-26 20:16:00,12.083,12.095,11.986,12.095,350000.0
2006-10-26 20:17:00,12.091,12.106,11.953,12.005,350000.0
2006-10-26 20:18:00,12.076,12.076,11.953,11.965,350000.0
2006-10-26 20:19:00,12.014,12.101,11.986,12.101,400000.0
2006-10-26 20:20:00,11.977,12.111,11.947,12.089,650000.0
2006-10-26 20:21:00,11.99,12.081,11.95,12.081,400000.0
2006-10-26 20:22:00,11.994,12.13,11.987,12.114,550000.0
2006-10-26 20:23:00,11.978,12.081,11.978,12.072,500000.0
2006-10-26 20:25:00,12.019,12.066,11.928,11.968,600000.0
2006-10-26 20:26:00,11.979,12.045,11.979,12.045,150000.0
2006-10-26 20:27:00,11.971,12.085,11.971,12.053,550000.0
2006-10-26 20:28:00,12.014,12.091,12.014,12.047,500000.0
2006-10-26 20:30:00,11.971,12.063,11.933,11.989,500000.0
2006-10-26 20:31:00,11.977,12.081,11.949,12.055,500000.0
2006-10-26 20:32:00,12.032,12.059,11.916,12.048,600000.0
2006-10-26 20:33:00,11.997,12.097,11.979,12.054,250000.0
2006-10-26 20:34:00,11.964,12.105,11.962,11.975,300000.0
2006-10-26 20:35:00,12.0,12.071,11.984,11.984,350000.0
2006-10-26 20:37:00,12.042,12.064,11.964,11.992,600000.0
2006-10-26 20:38:00,11.958,12.083,11.958,12.075,250000.0
2006-10-26 20:39:00,12.06,12.099,11.975,11.975,450000.0
2006-10-26 20:40:00,11.95,12.052,11.936,11.954,450000.0
2006-10-26 20:41:00,12.098,12.102,11.98,12.098,500000.0
2006-10-26 20:42:00,12.058,12.096,11.98,12.059,450000.0
2006-10-26 20:43:00,12.062,12.071,11.945,12.06,400000.0
2006-10-26 20:44:00,12.056,12.095,11.967,12.092,700000.0
2006-10-26 20:45:00,11.947,12.075,11.946,12.07,700000.0
2006-10-26 20:46:00,12.103,12.142,12.016,12.016,350000.0
2006-10-26 20:47:00,11.973,12.033,11.973,11.994,200000.0
2006-10-26 20:48:00,12.093,12.11,11.999,12.102,900000.0
2006-10-26 20:49:00,11.959,12.111,11.959,11.992,450000.0
2006-10-26 20:50:00,12.1,12.1,12.016,12.074,300000.0
2006-10-26 20:51:00,12.106,12.115,11.985,12.068,600000.0
2006-10-26 20:52:00,12.07,12.101,11.979,12.013,400000.0
2006-10-26 20:53:00,11.966,12.075,11.946,12.058,500000.0
2006-10-26 20:54:00,12.063,12.103,11.983,11.983,350000.0
2006-10-26 20:55:00,12.086,12.093,12.013,12.083,300000.0
2006-10-26 20:56:00,12.058,12.116,12.006,12.021,300000.0
2006-10-26 20:57:00,12.062,12.068,11.969,11.992,400000.0
2006-10-26 20:58:00,12.07,12.087,11.993,11.995,250000.0
2006-10-26 20:59:00,12.0,12.087,11.991,11.992,500000.0
2006-10-26 21:00:00,12.057,12.124,11.982,12.073,400000.0
2006-10-26 21:01:00,12.082,12.114,11.977,12.02,550000.0
2006-10-26 21:02:00,12.045,12.105,11.995,12.105,400000.0
2006-10-26 21:03:00,12.071,12.092,11.976,12.055,500000.0
2006-10-26 21:04:00,11.988,12.109,11.988,12.076,400000.0
2006-10-26 21:05:00,12.033,12.108,12.0,12.0,450000.0
2006-10-26 21:07:00,12.09,12.102,11.969,11.988,650000.0
2006-10-26 21:08:00,12.074,12.147,12.006,12.079,550000.0
2006-10-26 21:12:00,12.103,12.116,12.077,12.077,250000.0
2006-10-26 21:13:00,12.013,12.058,11.952,12.058,400000.0
2006-10-26 21:14:00,12.051,12.101,11.978,12.083,500000.0
2006-10-26 21:15:00,12.047,12.068,12.047,12.057,200000.0
2006-10-26 21:16:00,12.07,12.112,12.011,12.082,400000.0
2006-10-26 21:17:00,12.071,12.107,11.974,12.043,500000.0
2006-10-26 21:18:00,12.018,12.13,11.977,12.028,700000.0
2006-10-26 21:19:00,11.987,12.073,11.951,11.994,650000.0
2006-10-26 21:20:00,12.048,12.1,12.048,12.069,250000.0
2006-10-26 21:21:00,12.022,12.056,11.959,12.056,550000.0
2006-10-26 21:23:00,11.986,12.097,11.98,12.097,300000.0
2006-10-26 21:24:00,12.044,12.09,12.022,12.022,250000.0
2006-10-26 21:25:00,12.033,12.097,11.986,12.057,500000.0
2006-10-26 21:26:00,11.997,12.079,11.948,11.948,400000.0
2006-10-26 21:28:00,12.001,12.11,11.974,11.974,450000.0
2006-10-26 21:29:00,12.116,12.149,11.993,12.007,350000.0
2006-10-26 21:30:00,11.988,12.115,11.963,12.034,550000.0
2006-10-26 21:33:00,12.087,12.087,12.001,12.035,200000.0
2006-10-26 21:36:00,12.084,12.111,11.997,11.997,400000.0
2006-10-26 21:37:00,12.071,12.071,12.023,12.023,350000.0
2006-10-26 21:38:00,11.998,12.091,11.988,12.042,600000.0
2006-10-26 21:39:00,12.064,12.111,11.991,11.992,350000.0
2006-10-26 21:42:00,12.068,12.068,11.967,12.066,200000.0
2006-10-26 21:43:00,12.075,12.076,11.957,12.019,400000.0
2006-10-26 21:45:00,12.06,12.132,11.986,12.132,500000.0
2006-10-26 21:46:00,12.09,12.127,11.995,12.033,600000.0
2006-10-26 21:47:00,12.044,12.07,11.944,11.944,300000.0
2006-10-26 21:48:00,12.085,12.09,11.971,11.989,400000.0
2006-10-26 21:50:00,11.999,12.115,11.957,12.022,550000.0
2006-10-26 21:51:00,12.112,12.114,11.999,12.114,600000.0
2006-10-26 21:52:00,12.039,12.125,11.997,12.115,500000.0
2006-10-26 21:53:00,12.068,12.069,11.96,12.036,550000.0
2006-10-26 21:54:00,12.018,12.121,11.998,12.121,350000.0
2006-10-26 21:55:00,12.083,12.089,11.994,12.039,450000.0
2006-10-26 21:56:00,12.074,12.098,11.958,12.071,700000.0
2006-10-26 21:57:00,12.039,12.12,11.994,12.042,350000.0
2006-10-26 21:58:00,12.126,12.126,11.988,11.988,450000.0
2006-10-26 21:59:00,12.037,12.105,11.975,11.975,300000.0
2006-10-26 22:00:00,12.042,12.067,12.007,12.058,300000.0
2006-10-26 22:01:00,12.043,12.1,11.958,12.1,500000.0
2006-10-26 22:02:00,12.086,12.12,12.008,12.015,450000.0
2006-10-26 22:03:00,12.011,12.141,12.011,12.031,450000.0
2006-10-26 22:04:00,12.014,12.077,11.972,12.07,600000.0
2006-10-26 22:06:00,11.989,12.056,11.989,12.056,100000.0
2006-10-26 22:07:00,12.019,12.081,12.015,12.015,300000.0
2006-10-26 22:10:00,12.099,12.099,11.963,11.963,550000.0
2006-10-26 22:11:00,11.968,12.108,11.968,12.019,550000.0
2006-10-26 22:12:00,11.983,12.101,11.983,12.065,300000.0
2006-10-26 22:13:00,12.039,12.087,12.0,12.068,500000.0
2006-10-26 22:14:00,12.069,12.075,12.009,12.066,250000.0
2006-10-26 22:15:00,11.958,12.075,11.958,12.045,550000.0
2006-10-26 22:16:00,12.062,12.093,11.962,12.039,500000.0
2006-10-26 22:18:00,12.054,12.088,11.991,12.054,400000.0
2006-10-26 22:19:00,11.992,12.065,11.98,12.036,400000.0
2006-10-26 22:22:00,12.007,12.066,11.986,12.021,300000.0
2006-10-26 22:24:00,12.049,12.049,12.049,12.049,100000.0
2006-10-26 22:25:00,11.999,12.08,11.979,12.08,300000.0
2006-10-26 22:26:00,12.028,12.105,12.028,12.105,300000.0
2006-10-26 22:27:00,12.095,12.095,11.956,11.961,500000.0
2006-10-26 22:28:00,12.011,12.072,11.978,12.017,550000.0
2006-10-26 22:29:00,12.04,12.053,11.947,11.947,600000.0
2006-10-26 22:30:00,11.979,12.063,11.979,12.007,400000.0
2006-10-26 22:35:00,12.053,12.065,11.984,12.05,350000.0
2006-10-26 22:36:00,12.066,12.078,11.996,12.07,350000.0
2006-10-26 22:37:00,12.051,12.101,12.013,12.013,300000.0
2006-10-26 22:46:00,12.022,12.083,11.981,12.017,550000.0
2006-10-26 22:47:00,12.097,12.097,12.089,12.089,100000.0
2006-10-26 22:48:00,11.967,12.068,11.961,12.059,300000.0
2006-10-26 22:49:00,11.997,12.083,11.981,12.041,300000.0
2006-10-26 22:50:00,11.981,12.076,11.981,12.03,350000.0
2006-10-26 22:51:00,12.001,12.065,12.001,12.065,200000.0
2006-10-26 22:53:00,12.001,12.069,11.955,11.956,550000.0
2006-10-26 22:54:00,12.041,12.094,11.951,12.094,550000.0
2006-10-26 22:56:00,11.967,12.084,11.967,12.035,500000.0
2006-10-26 22:57:00,12.085,12.113,11.986,12.087,550000.0
2006-10-26 22:58:00,12.024,12.057,11.947,11.993,400000.0
2006-10-26 22:59:00,12.069,12.077,11.976,11.976,400000.0
2006-10-26 23:00:00,11.963,12.105,11.963,12.027,400000.0
2006-10-26 23:06:00,12.083,12.083,11.995,12.036,300000.0
2006-10-26 23:07:00,12.026,12.082,12.0,12.082,150000.0
2006-10-26 23:09:00,12.067,12.067,12.067,12.067,100000.0
2006-10-26 23:22:00,11.963,12.081,11.963,12.024,500000.0
2006-10-26 23:51:00,12.077,12.077,11.977,12.015,200000.0
2006-10-27 00:00:00,12.13,12.16,11.98,12.01,250000.0
2006-10-27 00:03:00,12.084,12.096,12.003,12.035,250000.0
2006-10-27 00:04:00,12.073,12.094,12.036,12.036,200000.0
2006-10-27 00:07:00,12.092,12.092,11.991,12.027,400000.0
2006-10-27 00:09:00,12.056,12.077,11.99,12.061,200000.0
2006-10-27 00:12:00,12.074,12.074,11.99,12.024,200000.0
2006-10-27 00:19:00,12.065,12.065,11.966,12.004,200000.0
2006-10-27 00:20:00,12.098,12.098,12.015,12.015,100000.0
2006-10-27 00:22:00,12.105,12.105,12.007,12.074,350000.0
2006-10-27 00:34:00,12.084,12.113,11.99,12.027,250000.0
2006-10-27 00:52:00,12.08,12.08,11.985,12.024,350000.0
2006-10-27 00:55:00,12.036,12.137,11.979,12.07,600000.0
2006-10-27 00:56:00,12.027,12.128,12.027,12.103,400000.0
2006-10-27 00:57:00,12.109,12.15,11.998,12.07,550000.0
2006-10-27 01:03:00,12.105,12.126,11.994,12.035,500000.0
2006-10-27 01:04:00,12.085,12.107,11.965,12.037,500000.0
2006-10-27 01:16:00,11.998,12.087,11.998,12.073,250000.0
2006-10-27 01:20:00,12.123,12.123,12.059,12.071,250000.0
2006-10-27 01:21:00,12.089,12.157,12.026,12.049,500000.0
2006-10-27 01:22:00,12.126,12.139,12.058,12.139,400000.0
2006-10-27 01:24:00,12.04,12.105,12.029,12.032,350000.0
2006-10-27 01:26:00,12.107,12.148,12.028,12.148,250000.0
2006-10-27 01:31:00,12.067,12.142,12.067,12.142,100000.0
2006-10-27 01:33:00,12.062,12.133,12.052,12.112,300000.0
2006-10-27 01:38:00,12.114,12.114,12.03,12.064,200000.0
2006-10-27 01:51:00,12.101,12.101,11.995,12.035,200000.0
2006-10-27 01:53:00,12.104,12.104,11.986,12.031,350000.0
2006-10-27 01:54:00,11.998,12.167,11.998,12.144,350000.0
2006-10-27 01:55:00,12.12,12.12,11.988,12.071,450000.0
2006-10-27 01:58:00,12.117,12.117,12.005,12.088,500000.0
2006-10-27 01:59:00,11.979,12.09,11.979,12.044,200000.0
2006-10-27 02:00:00,12.081,12.081,11.971,12.008,200000.0
2006-10-27 02:05:00,11.963,12.082,11.963,12.02,450000.0
2006-10-27 02:06:00,12.062,12.062,11.992,12.005,400000.0
2006-10-27 02:08:00,12.061,12.173,12.023,12.105,600000.0
2006-10-27 02:09:00,11.981,12.11,11.981,12.045,300000.0
2006-10-27 02:10:00,11.947,12.112,11.947,12.03,400000.0
2006-10-27 02:11:00,12.067,12.067,11.947,11.998,300000.0
2006-10-27 02:12:00,12.056,12.084,11.97,11.996,350000.0
2006-10-27 02:13:00,11.972,12.067,11.972,11.994,200000.0
2006-10-27 02:14:00,12.004,12.069,11.961,12.013,600000.0
2006-10-27 02:15:00,12.045,12.077,11.959,12.077,750000.0
2006-10-27 02:16:00,11.956,12.081,11.952,11.956,600000.0
2006-10-27 02:17:00,11.972,12.057,11.931,12.034,250000.0
2006-10-27 02:18:00,11.952,12.032,11.944,11.982,300000.0
2006-10-27 02:19:00,12.055,12.055,11.921,11.921,450000.0
2006-10-27 02:20:00,11.942,12.013,11.938,11.938,350000.0
2006-10-27 02:21:00,11.987,12.01,11.911,11.928,400000.0
2006-10-27 02:22:00,12.07,12.08,11.976,11.988,250000.0
2006-10-27 02:23:00,12.081,12.081,11.982,12.015,350000.0
2006-10-27 02:24:00,12.0,12.016,11.932,12.011,300000.0
2006-10-27 02:25:00,11.947,12.05,11.947,12.01,150000.0
2006-10-27 02:26:00,11.984,12.08,11.97,12.027,700000.0
2006-10-27 02:27:00,11.94,12.05,11.927,11.982,500000.0
2006-10-27 02:28:00,11.936,12.058,11.917,12.058,500000.0
2006-10-27 02:29:00,12.002,12.066,11.949,11.962,200000.0
2006-10-27 02:31:00,11.991,12.058,11.947,12.0,350000.0
2006-10-27 02:32:00,12.067,12.067,11.994,12.046,450000.0
2006-10-27 02:33:00,11.991,12.077,11.976,12.035,450000.0
2006-10-27 02:34:00,12.006,12.049,11.972,11.991,550000.0
2006-10-27 02:35:00,11.982,12.033,11.949,11.998,350000.0
2006-10-27 02:36:00,12.006,12.055,11.946,11.946,350000.0
2006-10-27 02:37:00,11.99,12.101,11.953,12.022,750000.0
2006-10-27 02:38:00,12.011,12.022,11.937,11.962,350000.0
2006-10-27 02:39:00,12.053,12.053,11.945,11.945,350000.0
2006-10-27 02:40:00,12.005,12.019,11.904,11.904,550000.0
2006-10-27 02:41:00,11.995,12.052,11.945,12.021,350000.0
2006-10-27 02:43:00,11.941,12.06,11.941,11.952,650000.0
2006-10-27 02:44:00,12.012,12.018,11.95,11.95,250000.0
2006-10-27 02:45:00,12.046,12.051,11.924,11.992,500000.0
2006-10-27 02:46:00,11.945,12.051,11.927,12.043,500000.0
2006-10-27 02:47:00,11.966,12.005,11.923,11.923,350000.0
2006-10-27 02:48:00,12.047,12.049,11.934,12.013,350000.0
2006-10-27 02:51:00,11.914,12.052,11.907,11.979,600000.0
2006-10-27 02:52:00,11.98,12.03,11.924,12.03,450000.0
2006-10-27 02:53:00,12.065,12.075,11.97,12.071,450000.0
2006-10-27 02:54:00,12.03,12.048,11.951,11.975,350000.0
2006-10-27 02:56:00,12.04,12.047,11.948,12.031,400000.0
2006-10-27 02:59:00,12.028,12.063,11.952,12.035,450000.0
2006-10-27 03:00:00,12.054,12.08,11.937,12.068,350000.0
2006-10-27 03:01:00,11.964,12.056,11.956,12.056,300000.0
2006-10-27 03:02:00,12.017,12.072,11.959,12.036,350000.0
2006-10-27 03:05:00,12.029,12.029,11.934,11.934,400000.0
2006-10-27 03:06:00,11.946,12.029,11.946,12.029,100000.0
2006-10-27 03:07:00,12.037,12.069,11.945,12.017,300000.0
2006-10-27 03:08:00,12.018,12.04,11.936,11.962,400000.0
2006-10-27 03:09:00,12.059,12.061,11.929,12.057,500000.0
2006-10-27 03:10:00,12.022,12.022,11.941,11.988,300000.0
2006-10-27 03:11:00,12.022,12.09,11.978,12.015,750000.0
2006-10-27 03:12:00,11.931,12.037,11.917,12.032,250000.0
2006-10-27 03:13:00,11.988,12.057,11.977,12.025,250000.0
2006-10-27 03:14:00,12.0,12.055,11.914,11.914,300000.0
2006-10-27 03:15:00,12.017,12.058,11.963,12.058,500000.0
2006-10-27 03:18:00,11.934,11.934,11.905,11.905,100000.0
2006-10-27 03:19:00,11.981,12.039,11.909,12.039,500000.0
2006-10-27 03:20:00,12.027,12.027,11.902,11.902,550000.0
2006-10-27 03:21:00,12.063,12.063,12.011,12.011,200000.0
2006-10-27 03:23:00,12.047,12.052,11.965,11.997,250000.0
2006-10-27 03:24:00,11.953,12.041,11.953,12.034,150000.0
2006-10-27 03:26:00,11.94,12.02,11.94,12.02,100000.0
2006-10-27 03:28:00,11.917,11.99,11.917,11.957,250000.0
2006-10-27 03:30:00,11.976,12.081,11.936,12.045,400000.0
2006-10-27 03:31:00,11.939,12.049,11.915,11.956,500000.0
2006-10-27 03:34:00,11.915,12.046,11.915,12.017,700000.0
2006-10-27 03:36:00,12.004,12.038,11.907,11.979,600000.0
2006-10-27 03:37:00,12.031,12.072,11.942,12.027,500000.0
2006-10-27 03:38:00,12.004,12.057,11.926,12.022,350000.0
2006-10-27 03:39:00,11.929,12.028,11.929,11.958,400000.0
2006-10-27 03:40:00,12.01,12.01,11.87,11.894,400000.0
2006-10-27 03:41:00,12.012,12.038,11.98,11.98,350000.0
2006-10-27 03:43:00,11.938,12.038,11.891,12.029,450000.0
2006-10-27 03:44:00,12.017,12.027,11.936,11.936,250000.0
2006-10-27 03:49:00,12.023,12.042,11.945,12.03,450000.0
2006-10-27 03:50:00,11.965,12.074,11.96,12.014,350000.0
2006-10-27 03:51:00,11.94,12.038,11.94,12.038,350000.0
2006-10-27 03:52:00,12.021,12.047,11.941,12.047,250000.0
2006-10-27 03:54:00,12.005,12.044,11.913,12.044,250000.0
2006-10-27 03:55:00,11.926,12.011,11.926,12.011,350000.0
2006-10-27 03:56:00,11.966,12.004,11.934,11.995,400000.0
2006-10-27 04:01:00,12.012,12.045,11.919,11.963,450000.0
2006-10-27 04:02:00,12.003,12.047,12.003,12.047,350000.0
2006-10-27 04:03:00,11.932,12.055,11.932,12.002,450000.0
2006-10-27 04:04:00,12.03,12.056,11.949,12.056,300000.0
2006-10-27 04:08:00,12.003,12.003,11.902,11.943,200000.0
2006-10-27 04:15:00,11.988,12.039,11.925,11.962,350000.0
2006-10-27 04:17:00,12.015,12.015,11.923,11.959,200000.0
2006-10-27 04:19:00,11.999,12.061,11.913,11.986,750000.0
2006-10-27 04:20:00,11.913,12.04,11.913,12.003,400000.0
2006-10-27 04:24:00,12.025,12.025,11.933,11.969,200000.0
2006-10-27 04:31:00,12.036,12.036,11.952,11.984,200000.0
2006-10-27 04:33:00,12.064,12.083,11.982,12.061,400000.0
2006-10-27 04:44:00,11.986,12.069,11.986,12.029,300000.0
2006-10-27 04:49:00,11.969,12.054,11.929,11.971,600000.0
2006-10-27 04:50:00,12.039,12.078,11.951,11.992,600000.0
2006-10-27 04:59:00,11.936,12.048,11.93,12.018,450000.0
2006-10-27 05:02:00,11.992,12.047,11.942,12.015,400000.0
2006-10-27 05:03:00,12.025,12.06,11.967,11.99,450000.0
2006-10-27 05:04:00,11.952,12.041,11.912,12.041,350000.0
2006-10-27 05:11:00,12.062,12.062,11.95,11.95,200000.0
2006-10-27 05:12:00,11.923,12.062,11.923,11.995,300000.0
2006-10-27 05:23:00,12.016,12.016,11.915,11.955,200000.0
2006-10-27 05:25:00,11.909,12.05,11.897,11.955,300000.0
2006-10-27 05:26:00,12.003,12.081,11.963,11.988,500000.0
2006-10-27 05:32:00,12.057,12.06,11.932,11.973,650000.0
2006-10-27 05:35:00,12.008,12.064,11.933,11.976,750000.0
2006-10-27 05:36:00,11.955,12.072,11.934,11.979,600000.0
2006-10-27 05:37:00,12.056,12.056,11.914,11.98,650000.0
2006-10-27 05:40:00,12.02,12.067,11.988,12.067,400000.0
2006-10-27 05:41:00,11.998,12.031,11.871,11.976,550000.0
2006-10-27 05:42:00,11.982,12.053,11.933,11.966,400000.0
2006-10-27 05:43:00,11.939,12.044,11.923,11.923,450000.0
2006-10-27 05:47:00,12.034,12.051,11.962,11.988,450000.0
2006-10-27 05:51:00,12.013,12.047,11.971,12.025,450000.0
2006-10-27 05:53:00,11.938,11.991,11.938,11.991,100000.0
2006-10-27 05:54:00,11.974,12.01,11.927,11.975,500000.0
2006-10-27 05:55:00,11.98,12.064,11.955,11.989,350000.0
2006-10-27 05:58:00,12.0,12.034,11.948,11.982,300000.0
2006-10-27 05:59:00,11.99,11.99,11.923,11.944,400000.0
2006-10-27 06:05:00,11.913,12.048,11.902,11.912,350000.0
2006-10-27 06:06:00,12.064,12.064,11.923,11.923,350000.0
2006-10-27 06:07:00,12.08,12.08,11.969,11.982,550000.0
2006-10-27 06:08:00,12.04,12.047,11.938,12.045,500000.0
2006-10-27 06:10:00,12.028,12.028,12.026,12.026,150000.0
2006-10-27 06:11:00,12.026,12.026,12.019,12.019,150000.0
2006-10-27 06:13:00,12.005,12.025,11.95,11.977,350000.0
2006-10-27 06:22:00,11.923,12.095,11.923,12.07,450000.0
2006-10-27 06:26:00,12.008,12.008,11.909,11.909,400000.0
2006-10-27 06:27:00,12.032,12.032,11.978,12.016,150000.0
2006-10-27 06:29:00,12.0,12.019,11.975,12.019,200000.0
2006-10-27 06:30:00,12.042,12.083,11.954,12.022,350000.0
2006-10-27 06:31:00,12.036,12.052,11.93,11.962,500000.0
2006-10-27 06:34:00,12.035,12.035,11.976,12.027,150000.0
2006-10-27 06:35:00,12.062,12.089,11.963,12.034,500000.0
2006-10-27 06:36:00,11.954,12.066,11.954,12.045,150000.0
2006-10-27 06:38:00,11.956,12.047,11.912,12.027,500000.0
2006-10-27 06:39:00,12.066,12.066,11.968,11.968,200000.0
2006-10-27 06:42:00,12.024,12.04,11.963,11.963,500000.0
2006-10-27 06:43:00,12.045,12.065,11.97,12.037,400000.0
2006-10-27 06:47:00,12.051,12.088,11.965,12.088,850000.0
2006-10-27 06:48:00,12.026,12.075,11.981,12.051,250000.0
2006-10-27 06:49:00,11.986,12.059,11.979,12.036,500000.0
2006-10-27 06:50:00,12.039,12.039,11.946,11.98,250000.0
2006-10-27 06:54:00,12.075,12.075,11.979,12.037,550000.0
2006-10-27 06:55:00,12.031,12.083,12.003,12.083,250000.0
2006-10-27 06:56:00,12.019,12.02,12.001,12.02,200000.0
2006-10-27 06:57:00,12.001,12.016,11.976,11.976,350000.0
2006-10-27 06:58:00,11.969,12.11,11.969,12.078,350000.0
2006-10-27 06:59:00,12.027,12.091,12.027,12.043,250000.0
2006-10-27 07:03:00,11.986,12.07,11.955,11.995,450000.0
2006-10-27 07:08:00,11.974,12.117,11.974,12.025,400000.0
2006-10-27 07:09:00,12.009,12.093,11.998,12.082,450000.0
2006-10-27 07:10:00,11.979,12.055,11.979,11.98,300000.0
2006-10-27 07:11:00,12.026,12.067,11.969,12.067,350000.0
2006-10-27 07:12:00,12.037,12.082,11.972,12.079,250000.0
2006-10-27 07:13:00,12.009,12.065,11.958,11.958,350000.0
2006-10-27 07:18:00,12.051,12.062,11.997,12.059,400000.0
2006-10-27 07:19:00,12.06,12.06,11.965,11.965,100000.0
2006-10-27 07:20:00,12.036,12.036,11.921,12.013,450000.0
2006-10-27 07:22:00,12.028,12.028,12.022,12.022,100000.0
2006-10-27 07:24:00,12.064,12.104,12.014,12.046,500000.0
2006-10-27 07:28:00,12.061,12.079,11.951,12.079,350000.0
2006-10-27 07:29:00,11.976,12.068,11.953,12.024,350000.0
2006-10-27 07:30:00,11.968,12.041,11.968,12.041,100000.0
2006-10-27 07:31:00,12.079,12.079,12.035,12.045,150000.0
2006-10-27 07:34:00,12.074,12.074,11.976,12.042,350000.0
2006-10-27 07:35:00,12.006,12.049,11.923,12.049,250000.0
2006-10-27 07:37:00,11.97,12.145,11.97,12.07,450000.0
2006-10-27 07:39:00,12.04,12.066,11.97,12.066,350000.0
2006-10-27 07:40:00,12.012,12.047,11.923,12.047,450000.0
2006-10-27 07:41:00,12.088,12.093,11.97,11.97,250000.0
2006-10-27 07:43:00,11.979,12.074,11.931,12.048,450000.0
2006-10-27 07:44:00,12.083,12.125,12.01,12.03,300000.0
2006-10-27 07:45:00,11.998,12.053,11.962,12.053,400000.0
2006-10-27 07:48:00,12.058,12.074,11.956,12.043,450000.0
2006-10-27 07:49:00,11.979,12.091,11.979,12.057,400000.0
2006-10-27 07:51:00,11.999,12.094,11.99,12.087,600000.0
2006-10-27 07:52:00,12.096,12.104,11.987,12.1,400000.0
2006-10-27 07:54:00,12.012,12.018,12.012,12.013,150000.0
2006-10-27 07:55:00,12.073,12.073,12.037,12.037,100000.0
2006-10-27 07:56:00,12.097,12.097,11.961,11.961,200000.0
2006-10-27 07:57:00,12.025,12.102,11.994,12.024,350000.0
2006-10-27 07:59:00,12.086,12.086,11.952,12.038,400000.0
2006-10-27 08:00:00,12.063,12.092,12.063,12.092,100000.0
2006-10-27 08:01:00,12.018,12.101,11.96,11.96,350000.0
2006-10-27 08:02:00,11.997,12.118,11.997,12.036,750000.0
2006-10-27 08:06:00,12.009,12.077,11.952,11.989,400000.0
2006-10-27 08:07:00,12.071,12.073,11.967,12.073,500000.0
2006-10-27 08:08:00,12.001,12.089,11.976,11.98,650000.0
2006-10-27 08:10:00,12.074,12.074,11.972,11.972,250000.0
2006-10-27 08:11:00,12.023,12.104,11.983,12.077,450000.0
2006-10-27 08:12:00,12.083,12.128,12.001,12.001,350000.0
2006-10-27 08:13:00,12.071,12.071,11.936,11.976,400000.0
2006-10-27 08:14:00,11.975,12.092,11.975,12.055,400000.0
2006-10-27 08:15:00,11.978,12.094,11.978,12.094,250000.0
2006-10-27 08:16:00,12.019,12.096,11.987,12.048,550000.0
2006-10-27 08:17:00,12.008,12.123,12.008,12.078,650000.0
2006-10-27 08:19:00,11.977,12.057,11.977,12.014,250000.0
2006-10-27 08:20:00,12.092,12.092,11.94,12.036,550000.0
2006-10-27 08:21:00,11.988,12.09,11.967,12.005,550000.0
2006-10-27 08:22:00,11.957,12.063,11.952,11.976,350000.0
2006-10-27 08:23:00,11.997,12.124,11.997,12.022,400000.0
2006-10-27 08:25:00,11.95,12.086,11.95,12.073,350000.0
2006-10-27 08:26:00,12.065,12.065,11.951,12.06,500000.0
2006-10-27 08:27:00,12.008,12.072,12.0,12.062,450000.0
2006-10-27 08:28:00,12.077,12.092,11.985,12.053,450000.0
2006-10-27 08:29:00,11.98,12.057,11.963,12.043,400000.0
2006-10-27 08:30:00,12.045,12.068,11.991,12.045,400000.0
2006-10-27 08:31:00,11.989,12.063,11.989,12.02,400000.0
2006-10-27 08:33:00,12.067,12.105,11.963,12.054,400000.0
2006-10-27 08:34:00,12.001,12.04,11.95,11.987,300000.0
2006-10-27 08:35:00,11.991,12.097,11.975,12.053,300000.0
2006-10-27 08:36:00,12.034,12.038,11.923,11.977,500000.0
2006-10-27 08:37:00,12.036,12.092,11.991,12.044,250000.0
2006-10-27 08:38:00,12.057,12.091,11.957,11.984,650000.0
2006-10-27 08:40:00,12.031,12.081,11.998,12.046,250000.0
2006-10-27 08:41:00,12.041,12.061,11.998,11.998,350000.0
2006-10-27 08:42:00,12.093,12.093,11.985,12.033,450000.0
2006-10-27 08:44:00,11.982,12.033,11.974,12.033,350000.0
2006-10-27 08:45:00,12.06,12.103,12.012,12.012,350000.0
2006-10-27 08:47:00,12.072,12.096,11.98,12.016,550000.0
2006-10-27 08:48:00,11.951,12.026,11.951,12.003,450000.0
2006-10-27 08:49:00,12.104,12.122,12.022,12.066,400000.0
2006-10-27 08:50:00,11.968,12.111,11.968,12.057,300000.0
2006-10-27 08:51:00,12.054,12.101,11.98,12.022,350000.0
2006-10-27 08:52:00,11.956,12.044,11.926,12.044,450000.0
2006-10-27 08:53:00,12.088,12.11,12.032,12.079,400000.0
2006-10-27 08:54:00,12.089,12.092,11.998,11.998,350000.0
2006-10-27 08:55:00,12.109,12.109,11.984,12.108,250000.0
2006-10-27 08:56:00,12.007,12.076,11.952,12.033,550000.0
2006-10-27 08:57:00,12.023,12.059,11.946,12.018,550000.0
2006-10-27 08:58:00,12.08,12.104,12.005,12.064,250000.0
2006-10-27 08:59:00,12.106,12.106,11.945,12.04,500000.0
2006-10-27 09:01:00,11.961,12.053,11.961,12.053,100000.0
2006-10-27 09:02:00,11.928,12.076,11.928,11.997,550000.0
2006-10-27 09:03:00,11.986,12.054,11.921,11.921,300000.0
2006-10-27 09:04:00,12.02,12.073,11.925,12.071,400000.0
2006-10-27 09:05:00,12.012,12.058,11.956,12.048,400000.0
2006-10-27 09:06:00,12.03,12.077,11.961,12.011,350000.0
2006-10-27 09:07:00,11.964,12.085,11.964,12.06,400000.0
2006-10-27 09:08:00,11.924,12.054,11.924,11.937,350000.0
2006-10-27 09:09:00,11.937,12.037,11.937,11.939,450000.0
2006-10-27 09:10:00,12.045,12.056,11.93,12.056,350000.0
2006-10-27 09:11:00,12.035,12.035,11.889,11.949,550000.0
2006-10-27 09:12:00,12.048,12.095,11.968,11.968,550000.0
2006-10-27 09:13:00,11.985,12.07,11.941,12.07,450000.0
2006-10-27 09:14:00,12.028,12.062,11.971,11.971,500000.0
2006-10-27 09:15:00,11.976,12.081,11.967,12.037,350000.0
2006-10-27 09:16:00,11.967,12.06,11.922,11.96,350000.0
2006-10-27 09:17:00,12.069,12.097,11.957,12.047,550000.0
2006-10-27 09:18:00,12.035,12.06,11.953,12.021,400000.0
2006-10-27 09:19:00,12.063,12.063,11.959,12.059,450000.0
2006-10-27 09:20:00,11.992,12.11,11.973,11.996,450000.0
2006-10-27 09:21:00,12.042,12.095,12.012,12.092,550000.0
2006-10-27 09:22:00,12.039,12.075,11.988,12.075,250000.0
2006-10-27 09:23:00,11.964,12.11,11.936,12.05,450000.0
2006-10-27 09:24:00,11.947,12.042,11.947,12.003,400000.0
2006-10-27 09:25:00,12.093,12.098,11.998,12.01,350000.0
2006-10-27 09:26:00,12.082,12.082,11.978,12.042,450000.0
2006-10-27 09:27:00,12.01,12.093,11.951,11.951,250000.0
2006-10-27 09:28:00,11.985,12.028,11.945,12.027,350000.0
2006-10-27 09:30:00,11.975,12.047,11.93,12.047,400000.0
2006-10-27 09:31:00,12.045,12.045,11.972,12.031,400000.0
2006-10-27 09:32:00,12.032,12.077,11.989,12.077,250000.0
2006-10-27 09:34:00,12.035,12.062,11.939,12.059,550000.0
2006-10-27 09:35:00,11.979,12.081,11.979,12.081,350000.0
2006-10-27 09:36:00,11.994,12.119,11.967,11.967,500000.0
2006-10-27 09:38:00,12.005,12.077,11.961,12.068,450000.0
2006-10-27 09:39:00,12.074,12.074,11.927,12.048,500000.0
2006-10-27 09:40:00,11.975,12.105,11.956,11.956,550000.0
2006-10-27 09:41:00,12.028,12.054,11.955,11.955,350000.0
2006-10-27 09:42:00,12.039,12.045,11.95,11.974,400000.0
2006-10-27 09:43:00,12.075,12.075,11.975,12.047,350000.0
2006-10-27 09:44:00,11.971,12.111,11.967,12.011,350000.0
2006-10-27 09:45:00,12.061,12.061,11.94,12.039,350000.0
2006-10-27 09:46:00,11.999,12.056,11.978,12.056,350000.0
2006-10-27 09:47:00,11.958,12.076,11.956,12.034,550000.0
2006-10-27 09:48:00,12.073,12.079,11.954,11.988,450000.0
2006-10-27 09:49:00,12.017,12.087,11.96,12.004,350000.0
2006-10-27 09:50:00,11.979,12.041,11.926,11.926,500000.0
2006-10-27 09:51:00,12.043,12.043,11.951,12.033,350000.0
2006-10-27 09:52:00,12.071,12.071,11.906,12.017,400000.0
2006-10-27 09:53:00,11.983,12.092,11.952,11.952,400000.0
2006-10-27 09:54:00,12.058,12.083,11.944,12.049,350000.0
2006-10-27 09:55:00,12.052,12.086,11.974,11.986,400000.0
2006-10-27 09:56:00,11.976,12.058,11.937,12.058,400000.0
2006-10-27 09:57:00,11.965,12.035,11.914,12.026,500000.0
2006-10-27 09:58:00,11.95,12.037,11.919,11.998,400000.0
2006-10-27 09:59:00,11.978,12.077,11.937,12.068,450000.0
2006-10-27 10:00:00,12.027,12.027,11.884,11.995,550000.0
2006-10-27 10:01:00,12.006,12.073,11.937,12.026,500000.0
2006-10-27 10:02:00,11.928,12.056,11.928,12.004,350000.0
2006-10-27 10:03:00,11.998,12.032,11.915,11.944,400000.0
2006-10-27 10:04:00,12.012,12.038,11.943,11.974,400000.0
2006-10-27 10:05:00,11.935,12.063,11.935,12.056,400000.0
2006-10-27 10:06:00,11.973,12.05,11.916,12.05,450000.0
2006-10-27 10:07:00,11.989,12.019,11.915,11.951,400000.0
2006-10-27 10:08:00,12.045,12.045,11.895,12.029,300000.0
2006-10-27 10:09:00,12.064,12.081,11.934,12.06,450000.0
2006-10-27 10:10:00,12.051,12.071,11.957,12.035,550000.0
2006-10-27 10:11:00,12.05,12.089,11.943,11.943,500000.0
2006-10-27 10:12:00,12.028,12.028,11.897,11.971,350000.0
2006-10-27 10:13:00,11.966,12.059,11.92,11.95,500000.0
2006-10-27 10:15:00,12.055,12.055,11.932,12.007,350000.0
2006-10-27 10:16:00,11.912,12.069,11.912,12.013,400000.0
2006-10-27 10:18:00,11.898,12.046,11.898,12.046,450000.0
2006-10-27 10:19:00,11.966,12.063,11.929,12.0,400000.0
2006-10-27 10:20:00,11.969,12.02,11.926,11.926,550000.0
2006-10-27 10:22:00,11.898,12.037,11.898,11.972,400000.0
2006-10-27 10:23:00,12.011,12.014,11.88,11.988,450000.0
2006-10-27 10:24:00,12.045,12.045,11.894,12.037,900000.0
2006-10-27 10:25:00,11.94,12.068,11.91,12.016,700000.0
2006-10-27 10:26:00,12.038,12.038,11.913,11.913,350000.0
2006-10-27 10:27:00,12.01,12.034,11.942,12.034,450000.0
2006-10-27 10:28:00,12.033,12.033,11.908,11.925,350000.0
2006-10-27 10:29:00,12.041,12.041,11.89,12.011,900000.0
2006-10-27 10:30:00,11.966,12.024,11.905,11.949,400000.0
2006-10-27 10:31:00,11.916,12.029,11.916,11.978,350000.0
2006-10-27 10:32:00,11.983,12.038,11.924,12.024,700000.0
2006-10-27 10:33:00,12.003,12.02,11.884,12.02,400000.0
2006-10-27 10:34:00,12.047,12.047,11.917,12.007,500000.0
2006-10-27 10:35:00,11.95,12.049,11.945,11.981,400000.0
2006-10-27 10:36:00,11.955,12.032,11.912,11.931,500000.0
2006-10-27 10:37:00,12.047,12.053,11.925,11.956,400000.0
2006-10-27 10:38:00,11.876,12.034,11.876,12.018,400000.0
2006-10-27 10:39:00,12.05,12.082,11.955,11.955,650000.0
2006-10-27 10:40:00,12.022,12.034,11.909,12.032,550000.0
2006-10-27 10:41:00,12.022,12.035,11.929,11.929,350000.0
2006-10-27 10:42:00,11.996,12.029,11.873,12.016,750000.0
2006-10-27 10:43:00,12.024,12.068,11.938,11.951,400000.0
2006-10-27 10:44:00,11.999,12.045,11.888,12.015,900000.0
2006-10-27 10:45:00,12.01,12.051,11.894,11.98,350000.0
2006-10-27 10:46:00,12.019,12.07,11.949,12.047,400000.0
2006-10-27 10:47:00,12.01,12.045,11.923,11.923,350000.0
2006-10-27 10:48:00,11.955,12.042,11.876,12.021,450000.0
2006-10-27 10:49:00,12.003,12.003,11.886,11.902,600000.0
2006-10-27 10:50:00,11.98,12.02,11.889,11.892,800000.0
2006-10-27 10:51:00,11.98,12.029,11.888,12.01,550000.0
2006-10-27 10:52:00,12.009,12.062,11.903,11.972,950000.0
2006-10-27 10:53:00,11.912,12.017,11.885,11.942,500000.0
2006-10-27 10:54:00,11.998,11.998,11.869,11.985,400000.0
2006-10-27 10:55:00,11.99,12.022,11.886,11.977,800000.0
2006-10-27 10:56:00,11.97,12.065,11.897,12.026,400000.0
2006-10-27 10:57:00,11.976,12.024,11.903,11.985,450000.0
2006-10-27 10:58:00,11.899,12.018,11.87,11.953,350000.0
2006-10-27 10:59:00,11.999,12.013,11.854,11.854,450000.0
2006-10-27 11:00:00,11.936,12.032,11.893,11.936,350000.0
2006-10-27 11:01:00,11.899,12.033,11.899,11.996,500000.0
2006-10-27 11:02:00,12.047,12.047,11.928,11.992,400000.0
2006-10-27 11:03:00,11.977,12.055,11.908,11.938,550000.0
2006-10-27 11:04:00,12.042,12.042,11.939,12.014,400000.0
2006-10-27 11:05:00,11.887,12.068,11.887,11.925,550000.0
2006-10-27 11:06:00,12.004,12.042,11.91,11.91,350000.0
2006-10-27 11:07:00,11.977,12.012,11.905,11.998,450000.0
2006-10-27 11:08:00,11.919,12.026,11.894,12.026,350000.0
2006-10-27 11:09:00,12.03,12.03,11.919,12.012,500000.0
2006-10-27 11:10:00,11.9,12.037,11.9,11.96,400000.0
2006-10-27 11:11:00,12.027,12.054,11.898,11.992,350000.0
2006-10-27 11:12:00,12.02,12.082,11.951,12.011,550000.0
2006-10-27 11:13:00,12.004,12.05,11.948,12.05,500000.0
2006-10-27 11:14:00,11.934,12.04,11.912,12.04,400000.0
2006-10-27 11:15:00,11.956,12.061,11.95,11.98,400000.0
2006-10-27 11:16:00,11.967,12.04,11.967,12.007,500000.0
2006-10-27 11:17:00,12.025,12.054,11.937,12.035,350000.0
2006-10-27 11:18:00,11.938,12.023,11.928,11.967,350000.0
2006-10-27 11:19:00,11.905,12.052,11.897,12.052,550000.0
2006-10-27 11:21:00,12.045,12.045,11.895,11.989,450000.0
2006-10-27 11:22:00,12.001,12.009,11.864,11.872,400000.0
2006-10-27 11:23:00,11.89,12.012,11.89,11.906,500000.0
2006-10-27 11:24:00,11.949,12.003,11.883,11.962,550000.0
2006-10-27 11:25:00,11.891,11.999,11.869,11.899,550000.0
2006-10-27 11:26:00,11.988,12.019,11.896,12.019,400000.0
2006-10-27 11:27:00,11.935,12.071,11.935,12.034,500000.0
2006-10-27 11:28:00,11.893,11.98,11.86,11.961,350000.0
2006-10-27 11:29:00,11.921,12.038,11.92,11.952,500000.0
2006-10-27 11:30:00,12.014,12.056,11.912,11.912,500000.0
2006-10-27 11:31:00,11.993,12.025,11.912,11.976,350000.0
2006-10-27 11:32:00,11.995,12.066,11.964,11.964,450000.0
2006-10-27 11:34:00,12.006,12.006,11.948,11.987,250000.0
2006-10-27 11:35:00,11.972,12.006,11.867,11.941,450000.0
2006-10-27 11:36:00,11.925,12.042,11.881,11.929,550000.0
2006-10-27 11:37:00,11.89,11.985,11.871,11.98,400000.0
2006-10-27 11:38:00,11.965,11.971,11.874,11.971,400000.0
2006-10-27 11:39:00,11.927,12.026,11.89,11.923,350000.0
2006-10-27 11:40:00,11.928,11.979,11.899,11.942,400000.0
2006-10-27 11:41:00,11.908,11.992,11.908,11.945,350000.0
2006-10-27 11:42:00,11.904,12.025,11.904,11.987,350000.0
2006-10-27 11:43:00,12.015,12.015,11.908,12.013,350000.0
2006-10-27 11:44:00,12.028,12.036,11.881,11.985,450000.0
2006-10-27 11:45:00,11.891,11.965,11.86,11.965,550000.0
2006-10-27 11:46:00,11.979,12.01,11.891,11.917,400000.0
2006-10-27 11:47:00,11.958,12.027,11.872,11.978,500000.0
2006-10-27 11:48:00,11.963,11.991,11.899,11.976,400000.0
2006-10-27 11:49:00,11.965,12.032,11.9,11.966,350000.0
2006-10-27 11:50:00,11.968,12.005,11.894,12.005,350000.0
2006-10-27 11:51:00,11.857,11.971,11.857,11.966,450000.0
2006-10-27 11:52:00,11.893,12.004,11.83,12.004,450000.0
2006-10-27 11:54:00,12.012,12.012,11.877,11.949,550000.0
2006-10-27 11:56:00,11.939,12.004,11.927,11.931,350000.0
2006-10-27 11:57:00,12.008,12.05,11.942,12.003,450000.0
2006-10-27 11:58:00,12.018,12.092,11.963,12.092,350000.0
2006-10-27 11:59:00,12.043,12.057,11.892,11.995,450000.0
2006-10-27 12:00:00,12.051,12.053,11.954,11.959,350000.0
2006-10-27 12:01:00,12.089,12.089,11.944,11.944,500000.0
2006-10-27 12:02:00,12.019,12.054,11.928,11.928,400000.0
2006-10-27 12:03:00,11.902,11.969,11.883,11.956,550000.0
2006-10-27 12:04:00,11.935,11.979,11.871,11.871,350000.0
2006-10-27 12:05:00,11.959,12.011,11.874,11.927,350000.0
2006-10-27 12:06:00,11.997,12.003,11.93,12.003,350000.0
2006-10-27 12:07:00,11.996,11.996,11.84,11.938,450000.0
2006-10-27 12:08:00,11.975,11.997,11.852,11.997,450000.0
2006-10-27 12:09:00,11.9,11.981,11.899,11.936,350000.0
2006-10-27 12:10:00,11.984,12.01,11.913,11.948,400000.0
2006-10-27 12:11:00,11.919,11.975,11.878,11.903,350000.0
2006-10-27 12:12:00,11.869,12.009,11.869,11.906,350000.0
2006-10-27 12:13:00,11.973,12.018,11.908,11.984,400000.0
2006-10-27 12:14:00,11.991,12.024,11.912,11.923,550000.0
2006-10-27 12:16:00,11.935,11.99,11.867,11.92,400000.0
2006-10-27 12:17:00,11.983,12.023,11.968,11.993,400000.0
2006-10-27 12:18:00,11.962,11.962,11.863,11.878,450000.0
2006-10-27 12:19:00,11.924,12.023,11.877,11.893,450000.0
2006-10-27 12:20:00,11.914,11.997,11.845,11.911,500000.0
2006-10-27 12:23:00,12.019,12.025,11.897,11.903,400000.0
2006-10-27 12:24:00,12.001,12.001,11.876,11.955,600000.0
2006-10-27 12:25:00,11.996,12.008,11.904,11.992,450000.0
2006-10-27 12:26:00,11.999,11.999,11.889,11.947,450000.0
2006-10-27 12:27:00,11.997,12.035,11.923,12.012,550000.0
2006-10-27 12:28:00,11.991,11.994,11.877,11.945,500000.0
2006-10-27 12:29:00,12.001,12.034,11.889,11.893,500000.0
2006-10-27 12:30:00,11.905,12.024,11.905,12.024,450000.0
2006-10-27 12:32:00,11.874,12.025,11.874,12.025,450000.0
2006-10-27 12:33:00,12.028,12.034,11.9,11.905,400000.0
2006-10-27 12:34:00,11.879,11.992,11.878,11.878,450000.0
2006-10-27 12:35:00,12.034,12.034,11.906,11.906,350000.0
2006-10-27 12:36:00,12.044,12.053,11.931,12.0,350000.0
2006-10-27 12:37:00,12.005,12.005,11.897,11.915,500000.0
2006-10-27 12:38:00,11.986,12.025,11.89,11.961,450000.0
2006-10-27 12:39:00,11.995,12.029,11.884,11.979,450000.0
2006-10-27 12:40:00,11.956,11.996,11.891,11.925,450000.0
2006-10-27 12:41:00,11.966,12.008,11.889,11.996,450000.0
2006-10-27 12:42:00,11.866,12.007,11.848,11.967,550000.0
2006-10-27 12:43:00,11.966,12.011,11.884,11.914,500000.0
2006-10-27 12:44:00,11.973,12.03,11.889,11.909,450000.0
2006-10-27 12:45:00,11.95,11.987,11.878,11.937,400000.0
2006-10-27 12:46:00,11.887,12.007,11.879,11.879,500000.0
2006-10-27 12:47:00,11.95,12.047,11.904,11.944,350000.0
2006-10-27 12:48:00,11.899,11.995,11.866,11.968,550000.0
2006-10-27 12:49:00,11.951,12.052,11.932,11.952,450000.0
2006-10-27 12:50:00,11.989,12.05,11.935,11.941,400000.0
2006-10-27 12:51:00,11.943,12.085,11.943,12.047,500000.0
2006-10-27 12:52:00,11.959,12.066,11.948,11.996,500000.0
2006-10-27 12:53:00,11.883,11.998,11.875,11.985,500000.0
2006-10-27 12:54:00,12.008,12.008,11.876,11.941,450000.0
2006-10-27 12:56:00,11.98,12.022,11.899,11.913,450000.0
2006-10-27 12:57:00,11.992,12.043,11.901,11.901,400000.0
2006-10-27 12:58:00,11.928,11.984,11.839,11.867,400000.0
2006-10-27 12:59:00,11.945,11.983,11.873,11.972,450000.0
2006-10-27 13:00:00,11.994,12.041,11.915,11.952,500000.0
2006-10-27 13:01:00,11.901,12.027,11.901,11.973,400000.0
2006-10-27 13:02:00,11.904,11.999,11.888,11.926,400000.0
2006-10-27 13:03:00,11.917,11.969,11.854,11.854,450000.0
2006-10-27 13:04:00,11.918,11.989,11.861,11.87,450000.0
2006-10-27 13:05:00,11.834,11.956,11.834,11.956,400000.0
2006-10-27 13:06:00,12.008,12.008,11.888,11.988,450000.0
2006-10-27 13:07:00,12.049,12.049,11.886,11.951,500000.0
2006-10-27 13:08:00,11.938,12.023,11.912,11.912,400000.0
2006-10-27 13:09:00,12.038,12.038,11.896,11.896,450000.0
2006-10-27 13:10:00,11.964,11.982,11.859,11.892,500000.0
2006-10-27 13:11:00,11.918,12.006,11.918,11.999,400000.0
2006-10-27 13:12:00,12.027,12.055,11.931,11.931,550000.0
2006-10-27 13:13:00,12.034,12.034,11.884,11.995,450000.0
2006-10-27 13:14:00,11.91,12.056,11.91,12.008,350000.0
2006-10-27 13:15:00,11.926,12.019,11.862,11.979,400000.0
2006-10-27 13:16:00,11.998,11.998,11.882,11.96,350000.0
2006-10-27 13:17:00,11.976,12.003,11.884,12.003,450000.0
2006-10-27 13:18:00,11.857,11.995,11.857,11.986,400000.0
2006-10-27 13:19:00,11.926,12.009,11.897,11.928,400000.0
2006-10-27 13:20:00,11.925,11.993,11.904,11.943,500000.0
2006-10-27 13:21:00,11.868,11.97,11.861,11.864,350000.0
2006-10-27 13:23:00,11.935,12.011,11.902,11.905,350000.0
2006-10-27 13:24:00,11.986,12.04,11.935,11.949,450000.0
2006-10-27 13:25:00,12.02,12.04,11.952,12.04,350000.0
2006-10-27 13:26:00,11.951,12.027,11.88,11.939,550000.0
2006-10-27 13:27:00,11.942,12.034,11.942,12.011,500000.0
2006-10-27 13:31:00,11.909,12.043,11.908,12.028,450000.0
2006-10-27 13:32:00,11.962,12.044,11.905,11.905,500000.0
2006-10-27 13:34:00,11.887,12.018,11.88,11.908,350000.0
2006-10-27 13:35:00,11.964,12.024,11.888,11.888,400000.0
2006-10-27 13:36:00,11.926,11.989,11.852,11.983,450000.0
2006-10-27 13:37:00,11.901,11.976,11.901,11.976,350000.0
2006-10-27 13:38:00,11.934,12.019,11.881,12.019,400000.0
2006-10-27 13:39:00,11.991,12.02,11.904,11.978,500000.0
2006-10-27 13:41:00,11.908,12.014,11.908,12.013,400000.0
2006-10-27 13:42:00,11.998,11.998,11.9,11.978,350000.0
2006-10-27 13:43:00,12.024,12.065,11.948,12.026,500000.0
2006-10-27 13:44:00,11.919,12.048,11.892,11.958,350000.0
2006-10-27 13:45:00,11.911,12.024,11.866,12.003,400000.0
2006-10-27 13:46:00,11.946,12.014,11.919,11.963,450000.0
2006-10-27 13:47:00,11.991,12.032,11.926,12.032,550000.0
2006-10-27 13:48:00,11.997,12.023,11.922,11.977,400000.0
2006-10-27 13:49:00,11.89,12.023,11.89,12.011,350000.0
2006-10-27 13:50:00,11.935,11.994,11.929,11.994,450000.0
2006-10-27 13:51:00,12.025,12.025,11.899,11.904,350000.0
2006-10-27 13:52:00,12.042,12.042,11.913,12.014,350000.0
2006-10-27 13:53:00,11.934,12.05,11.898,11.953,450000.0
2006-10-27 13:54:00,11.962,12.043,11.92,12.034,400000.0
2006-10-27 13:55:00,11.995,12.033,11.969,12.0,350000.0
2006-10-27 13:56:00,12.029,12.03,11.897,11.897,400000.0
2006-10-27 13:57:00,11.968,12.038,11.924,11.924,400000.0
2006-10-27 13:58:00,11.908,12.044,11.908,12.044,350000.0
2006-10-27 13:59:00,11.933,12.033,11.899,11.938,350000.0
2006-10-27 14:00:00,11.978,11.999,11.881,11.934,350000.0
2006-10-27 14:01:00,11.97,12.027,11.905,12.027,400000.0
2006-10-27 14:02:00,12.042,12.043,11.918,11.973,350000.0
2006-10-27 14:03:00,12.002,12.011,11.926,12.0,350000.0
2006-10-27 14:04:00,11.933,12.049,11.933,12.049,350000.0
2006-10-27 14:05:00,12.031,12.033,11.871,11.912,300000.0
2006-10-27 14:06:00,12.016,12.062,11.96,12.032,350000.0
2006-10-27 14:07:00,11.992,12.02,11.89,12.001,400000.0
2006-10-27 14:08:00,11.988,12.07,11.953,12.012,400000.0
2006-10-27 14:09:00,11.931,12.058,11.909,11.957,550000.0
2006-10-27 14:10:00,11.899,12.017,11.899,11.963,350000.0
2006-10-27 14:11:00,11.999,12.027,11.974,12.027,400000.0
2006-10-27 14:12:00,12.024,12.038,11.981,12.038,450000.0
2006-10-27 14:13:00,11.988,11.988,11.881,11.914,350000.0
2006-10-27 14:14:00,11.924,12.059,11.91,11.959,500000.0
2006-10-27 14:15:00,11.899,12.041,11.899,11.94,500000.0
2006-10-27 14:16:00,11.927,12.051,11.902,11.985,450000.0
2006-10-27 14:17:00,11.993,12.013,11.912,11.945,450000.0
2006-10-27 14:18:00,11.943,12.057,11.943,12.057,400000.0
2006-10-27 14:19:00,12.023,12.068,11.935,12.037,500000.0
2006-10-27 14:20:00,11.922,12.013,11.922,11.938,350000.0
2006-10-27 14:21:00,11.908,11.994,11.893,11.949,450000.0
2006-10-27 14:22:00,11.99,12.02,11.88,12.02,450000.0
2006-10-27 14:23:00,11.954,12.041,11.921,11.962,400000.0
2006-10-27 14:24:00,12.035,12.035,11.932,12.021,400000.0
2006-10-27 14:25:00,11.953,11.997,11.917,11.947,350000.0
2006-10-27 14:26:00,11.963,12.032,11.905,12.008,350000.0
2006-10-27 14:27:00,11.96,12.023,11.876,12.023,400000.0
2006-10-27 14:28:00,11.988,11.988,11.905,11.942,400000.0
2006-10-27 14:29:00,11.952,12.013,11.882,11.958,350000.0
2006-10-27 14:30:00,11.936,12.033,11.916,11.916,550000.0
2006-10-27 14:31:00,11.956,12.044,11.913,11.999,400000.0
2006-10-27 14:32:00,11.97,12.018,11.906,11.953,500000.0
2006-10-27 14:33:00,12.035,12.069,11.9,11.98,500000.0
2006-10-27 14:34:00,12.01,12.079,11.949,11.99,450000.0
2006-10-27 14:35:00,12.025,12.065,11.979,11.997,350000.0
2006-10-27 14:36:00,12.021,12.036,11.937,12.036,400000.0
2006-10-27 14:37:00,11.925,12.028,11.864,12.022,550000.0
2006-10-27 14:38:00,12.004,12.052,11.934,11.993,400000.0
2006-10-27 14:39:00,11.996,12.014,11.882,11.899,500000.0
2006-10-27 14:40:00,11.956,12.01,11.93,11.95,400000.0
2006-10-27 14:41:00,11.921,12.022,11.907,11.984,550000.0
2006-10-27 14:42:00,11.889,11.988,11.871,11.974,400000.0
2006-10-27 14:43:00,11.981,12.013,11.866,12.013,500000.0
2006-10-27 14:44:00,11.898,11.969,11.864,11.969,450000.0
2006-10-27 14:45:00,11.965,12.029,11.931,12.014,400000.0
2006-10-27 14:46:00,12.014,12.051,11.956,11.975,350000.0
2006-10-27 14:47:00,12.026,12.049,11.928,12.033,350000.0
2006-10-27 14:48:00,12.003,12.026,11.915,12.018,400000.0
2006-10-27 14:49:00,12.068,12.069,11.92,11.928,500000.0
2006-10-27 14:50:00,11.955,11.995,11.884,11.884,400000.0
2006-10-27 14:51:00,12.025,12.048,11.937,12.006,350000.0
2006-10-27 14:52:00,12.068,12.068,11.966,12.004,450000.0
2006-10-27 14:53:00,11.974,12.056,11.952,12.004,400000.0
2006-10-27 14:54:00,11.94,12.085,11.94,11.982,550000.0
2006-10-27 14:55:00,12.014,12.051,11.934,11.934,450000.0
2006-10-27 14:56:00,12.02,12.07,11.927,12.052,550000.0
2006-10-27 14:57:00,12.067,12.075,11.964,12.059,450000.0
2006-10-27 14:58:00,11.987,12.05,11.954,12.017,400000.0
2006-10-27 14:59:00,11.975,12.046,11.917,12.046,550000.0
2006-10-27 15:00:00,11.922,12.064,11.922,11.957,450000.0
2006-10-27 15:01:00,12.004,12.021,11.904,12.007,450000.0
2006-10-27 15:02:00,11.918,12.03,11.918,11.98,450000.0
2006-10-27 15:03:00,12.022,12.078,11.942,12.064,500000.0
2006-10-27 15:04:00,11.994,12.098,11.986,11.988,550000.0
2006-10-27 15:05:00,11.95,12.1,11.948,11.978,550000.0
2006-10-27 15:06:00,12.048,12.048,11.997,11.997,400000.0
2006-10-27 15:07:00,11.96,12.087,11.935,12.057,350000.0
2006-10-27 15:08:00,11.934,12.091,11.934,12.037,500000.0
2006-10-27 15:09:00,12.083,12.127,11.978,11.996,450000.0
2006-10-27 15:10:00,12.013,12.117,11.969,12.021,400000.0
2006-10-27 15:11:00,12.037,12.156,12.015,12.033,500000.0
2006-10-27 15:12:00,12.118,12.159,12.035,12.157,400000.0
2006-10-27 15:13:00,12.12,12.144,12.044,12.144,400000.0
2006-10-27 15:14:00,12.055,12.146,12.012,12.146,550000.0
2006-10-27 15:15:00,12.021,12.152,12.012,12.094,400000.0
2006-10-27 15:16:00,12.043,12.132,12.02,12.092,400000.0
2006-10-27 15:17:00,12.078,12.115,11.987,12.065,450000.0
2006-10-27 15:18:00,12.136,12.136,11.99,12.056,400000.0
2006-10-27 15:19:00,12.064,12.128,12.028,12.073,450000.0
2006-10-27 15:20:00,12.036,12.108,12.007,12.108,400000.0
2006-10-27 15:21:00,12.074,12.117,11.992,12.117,350000.0
2006-10-27 15:22:00,12.07,12.117,12.031,12.075,450000.0
2006-10-27 15:23:00,12.031,12.109,12.03,12.09,400000.0
2006-10-27 15:24:00,12.107,12.121,12.027,12.104,350000.0
2006-10-27 15:25:00,12.082,12.114,11.973,12.069,350000.0
2006-10-27 15:26:00,11.991,12.09,11.991,12.005,550000.0
2006-10-27 15:27:00,12.008,12.101,11.987,12.015,350000.0
2006-10-27 15:28:00,12.006,12.096,12.003,12.047,350000.0
2006-10-27 15:29:00,12.023,12.09,11.985,12.075,450000.0
2006-10-27 15:30:00,12.025,12.09,11.962,12.088,450000.0
2006-10-27 15:31:00,12.002,12.087,11.948,11.958,500000.0
2006-10-27 15:32:00,11.974,12.07,11.931,12.07,450000.0
2006-10-27 15:33:00,12.049,12.073,11.981,12.058,400000.0
2006-10-27 15:34:00,11.994,12.122,11.973,11.973,400000.0
2006-10-27 15:35:00,12.043,12.098,11.996,12.019,400000.0
2006-10-27 15:36:00,12.047,12.128,12.003,12.104,550000.0
2006-10-27 15:37:00,12.0,12.122,11.999,12.077,400000.0
2006-10-27 15:38:00,12.047,12.126,12.032,12.032,450000.0
2006-10-27 15:39:00,12.058,12.091,12.002,12.091,400000.0
2006-10-27 15:40:00,11.98,12.137,11.98,11.991,450000.0
2006-10-27 15:41:00,11.957,12.087,11.957,12.064,400000.0
2006-10-27 15:42:00,12.081,12.081,11.965,11.992,350000.0
2006-10-27 15:43:00,12.018,12.068,11.951,11.96,450000.0
2006-10-27 15:44:00,12.081,12.1,11.997,12.085,350000.0
2006-10-27 15:45:00,12.09,12.09,11.973,12.087,450000.0
2006-10-27 15:46:00,12.022,12.147,11.995,12.017,400000.0
2006-10-27 15:47:00,12.081,12.109,11.948,11.968,550000.0
2006-10-27 15:48:00,11.989,12.036,11.941,11.953,350000.0
2006-10-27 15:49:00,12.028,12.081,12.016,12.08,350000.0
2006-10-27 15:50:00,11.992,12.095,11.953,12.08,550000.0
2006-10-27 15:51:00,12.029,12.063,11.928,11.934,350000.0
2006-10-27 15:52:00,11.941,12.064,11.928,11.928,350000.0
2006-10-27 15:53:00,12.011,12.072,11.949,11.999,500000.0
2006-10-27 15:54:00,12.016,12.06,11.982,12.06,450000.0
2006-10-27 15:55:00,11.909,12.025,11.909,12.023,500000.0
2006-10-27 15:56:00,11.9,12.033,11.9,11.971,450000.0
2006-10-27 15:57:00,11.967,11.999,11.917,11.957,450000.0
2006-10-27 15:58:00,11.956,12.048,11.956,12.046,500000.0
2006-10-27 15:59:00,12.033,12.038,11.928,11.954,450000.0
2006-10-27 16:00:00,12.006,12.107,11.903,12.033,500000.0
2006-10-27 16:01:00,12.039,12.039,11.905,11.905,400000.0
2006-10-27 16:02:00,11.921,12.055,11.919,11.987,550000.0
2006-10-27 16:03:00,12.027,12.027,11.877,11.924,450000.0
2006-10-27 16:04:00,11.825,11.96,11.825,11.923,550000.0
2006-10-27 16:05:00,11.968,11.968,11.827,11.888,350000.0
2006-10-27 16:06:00,11.873,11.975,11.832,11.96,350000.0
2006-10-27 16:07:00,11.905,11.996,11.896,11.896,500000.0
2006-10-27 16:08:00,11.869,12.005,11.869,11.919,550000.0
2006-10-27 16:09:00,11.889,12.006,11.872,11.996,350000.0
2006-10-27 16:10:00,11.968,11.978,11.858,11.959,500000.0
2006-10-27 16:11:00,11.854,12.044,11.854,11.867,500000.0
2006-10-27 16:12:00,11.923,11.958,11.896,11.908,350000.0
2006-10-27 16:13:00,11.893,12.008,11.893,12.008,450000.0
2006-10-27 16:14:00,11.996,11.996,11.852,11.919,500000.0
2006-10-27 16:15:00,12.015,12.027,11.875,11.876,350000.0
2006-10-27 16:16:00,11.952,12.01,11.897,11.974,550000.0
2006-10-27 16:17:00,11.967,11.986,11.858,11.858,350000.0
2006-10-27 16:18:00,11.986,12.009,11.879,11.961,400000.0
2006-10-27 16:19:00,11.964,12.0,11.89,11.951,550000.0
2006-10-27 16:20:00,11.977,11.992,11.847,11.878,550000.0
2006-10-27 16:21:00,11.922,12.012,11.871,11.97,500000.0
2006-10-27 16:22:00,11.97,12.006,11.908,11.958,450000.0
2006-10-27 16:23:00,11.92,12.06,11.92,11.931,400000.0
2006-10-27 16:24:00,11.988,12.041,11.889,12.031,550000.0
2006-10-27 16:25:00,12.018,12.05,11.954,12.044,350000.0
2006-10-27 16:26:00,12.021,12.044,11.924,11.924,550000.0
2006-10-27 16:27:00,12.058,12.058,11.926,12.009,450000.0
2006-10-27 16:28:00,12.029,12.058,11.978,12.058,400000.0
2006-10-27 16:29:00,11.936,12.062,11.897,11.972,400000.0
2006-10-27 16:30:00,11.931,12.028,11.907,12.0,550000.0
2006-10-27 16:31:00,11.946,12.043,11.899,11.953,400000.0
2006-10-27 16:32:00,12.0,12.028,11.937,11.99,350000.0
2006-10-27 16:33:00,11.918,12.015,11.917,11.942,350000.0
2006-10-27 16:34:00,11.989,12.042,11.939,12.039,350000.0
2006-10-27 16:35:00,11.957,12.062,11.909,11.935,500000.0
2006-10-27 16:36:00,12.022,12.025,11.931,11.946,500000.0
2006-10-27 16:37:00,12.039,12.044,11.948,11.958,500000.0
2006-10-27 16:38:00,11.898,12.071,11.898,11.92,450000.0
2006-10-27 16:39:00,11.952,12.034,11.918,11.993,500000.0
2006-10-27 16:40:00,12.005,12.031,11.943,11.986,300000.0
2006-10-27 16:41:00,11.897,11.996,11.897,11.897,350000.0
2006-10-27 16:42:00,11.909,12.042,11.909,12.01,500000.0
2006-10-27 16:43:00,11.883,12.008,11.883,11.896,350000.0
2006-10-27 16:44:00,11.994,12.007,11.893,11.893,400000.0
2006-10-27 16:45:00,11.888,11.96,11.883,11.899,400000.0
2006-10-27 16:46:00,11.884,11.961,11.881,11.95,350000.0
2006-10-27 16:47:00,11.891,12.026,11.867,11.915,600000.0
2006-10-27 16:48:00,11.975,12.002,11.869,11.937,500000.0
2006-10-27 16:49:00,11.959,12.001,11.876,11.876,450000.0
2006-10-27 16:50:00,11.864,11.983,11.864,11.945,250000.0
2006-10-27 16:51:00,11.989,11.994,11.87,11.87,400000.0
2006-10-27 16:52:00,11.894,12.005,11.894,12.005,450000.0
2006-10-27 16:53:00,11.898,11.994,11.868,11.919,350000.0
2006-10-27 16:54:00,11.923,12.013,11.893,11.893,450000.0
2006-10-27 16:55:00,11.963,12.011,11.87,11.926,550000.0
2006-10-27 16:56:00,11.928,11.995,11.879,11.898,400000.0
2006-10-27 16:57:00,11.933,12.018,11.901,11.909,500000.0
2006-10-27 16:58:00,11.924,12.037,11.917,11.987,500000.0
2006-10-27 16:59:00,11.944,12.055,11.944,11.956,400000.0
2006-10-27 17:00:00,12.032,12.032,11.904,11.904,350000.0
2006-10-27 17:01:00,11.935,12.013,11.865,11.918,500000.0
2006-10-27 17:02:00,11.937,12.014,11.937,11.986,400000.0
2006-10-27 17:03:00,11.949,12.016,11.916,11.981,500000.0
2006-10-27 17:04:00,11.939,12.015,11.896,11.953,350000.0
2006-10-27 17:05:00,12.035,12.061,11.927,12.0,400000.0
2006-10-27 17:06:00,12.045,12.049,11.902,11.97,350000.0
2006-10-27 17:07:00,11.986,12.069,11.933,11.989,500000.0
2006-10-27 17:08:00,11.894,12.038,11.894,11.973,500000.0
2006-10-27 17:09:00,11.979,11.979,11.839,11.894,300000.0
2006-10-27 17:10:00,11.973,12.036,11.921,11.993,350000.0
2006-10-27 17:11:00,12.028,12.028,11.878,11.912,400000.0
2006-10-27 17:12:00,11.993,12.032,11.922,11.942,400000.0
2006-10-27 17:13:00,11.951,12.054,11.92,12.045,450000.0
2006-10-27 17:14:00,11.985,12.032,11.92,12.017,550000.0
2006-10-27 17:15:00,11.927,12.03,11.897,11.968,350000.0
2006-10-27 17:16:00,12.028,12.028,11.912,11.983,450000.0
2006-10-27 17:17:00,11.968,12.027,11.934,11.966,350000.0
2006-10-27 17:18:00,11.976,12.014,11.921,12.014,350000.0
2006-10-27 17:19:00,11.903,12.03,11.902,11.993,450000.0
2006-10-27 17:20:00,11.969,12.032,11.896,11.92,350000.0
2006-10-27 17:21:00,11.953,12.019,11.913,11.992,300000.0
2006-10-27 17:22:00,11.943,12.049,11.897,12.049,500000.0
2006-10-27 17:23:00,11.917,12.003,11.891,11.969,550000.0
2006-10-27 17:24:00,11.978,11.985,11.892,11.902,350000.0
2006-10-27 17:25:00,11.972,12.01,11.901,12.01,400000.0
2006-10-27 17:26:00,11.894,12.061,11.894,11.998,450000.0
2006-10-27 17:27:00,11.991,12.034,11.92,12.003,400000.0
2006-10-27 17:28:00,11.981,12.064,11.914,11.921,550000.0
2006-10-27 17:29:00,11.931,12.052,11.931,12.045,500000.0
2006-10-27 17:30:00,11.915,12.053,11.915,12.026,450000.0
2006-10-27 17:31:00,11.945,12.003,11.864,11.968,600000.0
2006-10-27 17:32:00,11.918,12.046,11.918,11.969,400000.0
2006-10-27 17:33:00,11.944,11.977,11.858,11.976,400000.0
2006-10-27 17:34:00,11.966,11.996,11.826,11.967,450000.0
2006-10-27 17:35:00,11.94,12.004,11.871,11.948,500000.0
2006-10-27 17:36:00,11.958,11.999,11.864,11.987,450000.0
2006-10-27 17:37:00,11.934,11.959,11.83,11.926,550000.0
2006-10-27 17:38:00,11.912,11.964,11.845,11.911,400000.0
2006-10-27 17:39:00,11.966,11.971,11.865,11.886,350000.0
2006-10-27 17:40:00,11.902,12.019,11.902,11.98,500000.0
2006-10-27 17:41:00,11.873,11.972,11.872,11.968,450000.0
2006-10-27 17:42:00,11.886,12.014,11.886,11.975,500000.0
2006-10-27 17:43:00,11.999,12.013,11.858,11.889,400000.0
2006-10-27 17:44:00,11.967,11.967,11.876,11.943,450000.0
2006-10-27 17:45:00,11.885,12.013,11.885,11.922,550000.0
2006-10-27 17:46:00,11.897,11.987,11.852,11.987,350000.0
2006-10-27 17:47:00,11.952,11.952,11.822,11.894,400000.0
2006-10-27 17:48:00,11.971,11.984,11.872,11.984,400000.0
2006-10-27 17:49:00,11.934,11.981,11.891,11.938,350000.0
2006-10-27 17:50:00,11.949,11.979,11.853,11.853,550000.0
2006-10-27 17:51:00,11.889,11.98,11.839,11.899,550000.0
2006-10-27 17:52:00,11.948,11.994,11.832,11.832,350000.0
2006-10-27 17:53:00,11.917,11.998,11.911,11.914,500000.0
2006-10-27 17:54:00,11.917,11.995,11.865,11.995,350000.0
2006-10-27 17:55:00,11.887,11.992,11.885,11.954,350000.0
2006-10-27 17:56:00,11.872,12.063,11.872,11.958,400000.0
2006-10-27 17:57:00,11.984,11.984,11.911,11.971,400000.0
2006-10-27 17:58:00,11.964,11.976,11.897,11.936,450000.0
2006-10-27 17:59:00,11.868,12.002,11.868,12.002,350000.0
2006-10-27 18:00:00,11.915,12.026,11.915,11.99,350000.0
2006-10-27 18:01:00,11.968,12.014,11.885,11.924,450000.0
2006-10-27 18:02:00,11.881,11.988,11.877,11.948,500000.0
2006-10-27 18:03:00,11.929,11.966,11.898,11.941,350000.0
2006-10-27 18:04:00,12.0,12.001,11.881,11.934,400000.0
2006-10-27 18:05:00,11.923,12.004,11.882,12.004,550000.0
2006-10-27 18:06:00,11.935,12.005,11.868,11.868,450000.0
2006-10-27 18:07:00,12.004,12.004,11.87,11.989,400000.0
2006-10-27 18:08:00,11.939,11.939,11.849,11.849,200000.0
2006-10-27 18:09:00,11.96,11.969,11.849,11.864,400000.0
2006-10-27 18:10:00,11.908,11.974,11.873,11.901,350000.0
2006-10-27 18:11:00,11.857,11.952,11.813,11.942,450000.0
2006-10-27 18:12:00,11.889,11.948,11.827,11.849,400000.0
2006-10-27 18:13:00,11.91,11.996,11.887,11.996,400000.0
2006-10-27 18:14:00,11.878,11.989,11.878,11.983,400000.0
2006-10-27 18:15:00,11.984,11.989,11.83,11.83,400000.0
2006-10-27 18:16:00,11.873,12.013,11.873,11.877,400000.0
2006-10-27 18:17:00,11.882,11.996,11.876,11.876,350000.0
2006-10-27 18:18:00,11.961,12.043,11.889,11.889,500000.0
2006-10-27 18:19:00,11.963,11.971,11.877,11.906,450000.0
2006-10-27 18:20:00,11.878,11.965,11.845,11.942,400000.0
2006-10-27 18:21:00,11.917,11.987,11.861,11.956,550000.0
2006-10-27 18:22:00,11.885,11.959,11.877,11.909,400000.0
2006-10-27 18:23:00,12.006,12.024,11.929,11.998,400000.0
2006-10-27 18:24:00,11.994,11.996,11.897,11.993,400000.0
2006-10-27 18:25:00,11.908,11.981,11.867,11.907,500000.0
2006-10-27 18:26:00,11.933,12.01,11.914,12.005,550000.0
2006-10-27 18:27:00,11.897,11.997,11.893,11.986,350000.0
2006-10-27 18:28:00,11.985,11.985,11.86,11.984,350000.0
2006-10-27 18:29:00,11.959,12.038,11.92,12.038,350000.0
2006-10-27 18:30:00,11.986,12.014,11.895,11.959,450000.0
2006-10-27 18:31:00,11.969,11.988,11.879,11.974,350000.0
2006-10-27 18:32:00,11.916,11.981,11.836,11.886,450000.0
2006-10-27 18:33:00,11.963,12.016,11.901,11.901,300000.0
2006-10-27 18:34:00,11.963,12.021,11.891,12.021,400000.0
2006-10-27 18:35:00,11.943,12.017,11.943,11.946,350000.0
2006-10-27 18:36:00,11.877,12.045,11.877,11.974,550000.0
2006-10-27 18:37:00,11.914,12.026,11.913,11.972,500000.0
2006-10-27 18:38:00,11.974,11.99,11.867,11.94,450000.0
2006-10-27 18:39:00,11.969,11.983,11.886,11.979,400000.0
2006-10-27 18:40:00,11.98,11.988,11.859,11.921,250000.0
2006-10-27 18:41:00,11.902,11.977,11.873,11.949,500000.0
2006-10-27 18:42:00,11.921,11.963,11.85,11.897,550000.0
2006-10-27 18:43:00,11.948,12.0,11.879,12.0,400000.0
2006-10-27 18:44:00,11.956,11.959,11.858,11.921,500000.0
2006-10-27 18:45:00,11.904,12.014,11.904,11.976,350000.0
2006-10-27 18:46:00,11.891,11.974,11.838,11.974,350000.0
2006-10-27 18:47:00,11.872,12.012,11.872,11.957,400000.0
2006-10-27 18:48:00,11.945,11.971,11.84,11.971,450000.0
2006-10-27 18:49:00,11.897,11.946,11.844,11.895,450000.0
2006-10-27 18:50:00,11.972,11.973,11.859,11.949,400000.0
2006-10-27 18:51:00,11.973,12.006,11.89,11.902,450000.0
2006-10-27 18:52:00,11.963,12.039,11.9,12.003,550000.0
2006-10-27 18:53:00,11.944,11.978,11.903,11.965,450000.0
2006-10-27 18:54:00,11.972,11.993,11.897,11.917,250000.0
2006-10-27 18:55:00,11.896,11.998,11.859,11.944,350000.0
2006-10-27 18:56:00,11.971,11.996,11.86,11.86,250000.0
2006-10-27 18:57:00,11.989,11.989,11.845,11.964,450000.0
2006-10-27 18:58:00,12.001,12.007,11.925,11.994,350000.0
2006-10-27 18:59:00,11.93,12.002,11.93,11.952,450000.0
2006-10-27 19:00:00,11.909,11.996,11.847,11.996,350000.0
2006-10-27 19:01:00,11.909,11.985,11.89,11.944,500000.0
2006-10-27 19:02:00,11.908,11.968,11.853,11.853,400000.0
2006-10-27 19:03:00,11.955,11.955,11.868,11.868,350000.0
2006-10-27 19:04:00,11.833,11.967,11.833,11.938,500000.0
2006-10-27 19:05:00,11.845,11.944,11.832,11.893,400000.0
2006-10-27 19:06:00,11.954,11.964,11.826,11.964,400000.0
2006-10-27 19:07:00,11.921,11.952,11.843,11.891,400000.0
2006-10-27 19:08:00,11.898,11.992,11.886,11.886,350000.0
2006-10-27 19:09:00,11.892,12.032,11.881,11.934,500000.0
2006-10-27 19:10:00,11.887,11.979,11.879,11.911,250000.0
2006-10-27 19:11:00,11.937,12.001,11.866,11.866,350000.0
2006-10-27 19:12:00,11.904,11.97,11.904,11.95,350000.0
2006-10-27 19:13:00,11.921,12.01,11.864,11.864,350000.0
2006-10-27 19:14:00,11.879,11.962,11.857,11.961,400000.0
2006-10-27 19:15:00,11.911,12.008,11.906,12.008,500000.0
2006-10-27 19:16:00,11.996,12.019,11.952,11.987,350000.0
2006-10-27 19:17:00,11.94,11.969,11.899,11.899,300000.0
2006-10-27 19:18:00,11.877,12.007,11.877,11.966,350000.0
2006-10-27 19:19:00,11.997,12.003,11.894,12.003,400000.0
2006-10-27 19:20:00,11.957,11.957,11.957,11.957,100000.0
2006-10-27 19:21:00,11.987,11.987,11.905,11.974,250000.0
2006-10-27 19:22:00,11.984,11.992,11.879,11.889,400000.0
2006-10-27 19:23:00,11.99,12.008,11.869,11.869,350000.0
2006-10-27 19:24:00,11.91,11.977,11.901,11.955,400000.0
2006-10-27 19:25:00,11.957,11.981,11.878,11.968,350000.0
2006-10-27 19:26:00,11.931,11.968,11.885,11.968,350000.0
2006-10-27 19:27:00,11.958,11.958,11.87,11.94,450000.0
2006-10-27 19:28:00,11.976,12.007,11.896,11.962,400000.0
2006-10-27 19:29:00,11.921,11.984,11.863,11.891,350000.0
2006-10-27 19:30:00,11.985,11.991,11.862,11.888,400000.0
2006-10-27 19:31:00,11.968,11.981,11.88,11.912,500000.0
2006-10-27 19:32:00,11.904,12.006,11.895,11.909,400000.0
2006-10-27 19:33:00,11.933,11.982,11.852,11.916,400000.0
2006-10-27 19:34:00,11.98,12.02,11.868,11.953,350000.0
2006-10-27 19:35:00,11.98,11.984,11.868,11.977,450000.0
2006-10-27 19:36:00,11.976,12.003,11.854,11.96,400000.0
2006-10-27 19:37:00,11.936,11.968,11.881,11.881,300000.0
2006-10-27 19:38:00,11.837,11.942,11.837,11.942,150000.0
2006-10-27 19:39:00,11.968,11.984,11.887,11.887,550000.0
2006-10-27 19:41:00,11.949,11.949,11.865,11.895,350000.0
2006-10-27 19:42:00,11.884,11.941,11.846,11.891,200000.0
2006-10-27 19:43:00,11.841,11.967,11.812,11.967,500000.0
2006-10-27 19:45:00,11.938,11.981,11.878,11.947,400000.0
2006-10-27 19:46:00,11.878,12.052,11.878,11.928,1000000.0
2006-10-27 19:47:00,11.928,11.963,11.897,11.955,350000.0
2006-10-27 19:48:00,11.918,11.977,11.85,11.977,500000.0
2006-10-27 19:49:00,11.858,11.987,11.858,11.94,300000.0
2006-10-27 19:50:00,11.954,11.957,11.866,11.866,250000.0
2006-10-27 19:51:00,11.955,11.968,11.867,11.904,550000.0
2006-10-27 19:52:00,11.941,11.98,11.86,11.897,550000.0
2006-10-27 19:53:00,11.844,11.957,11.814,11.957,550000.0
2006-10-27 19:54:00,11.879,11.976,11.874,11.909,400000.0
2006-10-27 19:55:00,11.841,11.982,11.841,11.904,850000.0
2006-10-27 19:56:00,11.871,11.975,11.853,11.933,700000.0
2006-10-27 19:57:00,11.82,11.966,11.806,11.911,900000.0
2006-10-27 19:58:00,11.91,11.994,11.885,11.951,700000.0
2006-10-27 19:59:00,11.932,11.967,11.821,11.91,400000.0
2006-10-27 20:00:00,11.914,11.92,11.818,11.884,350000.0
2006-10-27 20:01:00,11.921,12.004,11.846,11.904,700000.0
2006-10-27 20:02:00,11.896,11.966,11.842,11.94,450000.0
2006-10-27 20:03:00,11.89,11.974,11.841,11.881,500000.0
2006-10-27 20:04:00,11.929,11.958,11.827,11.859,400000.0
2006-10-27 20:05:00,11.954,12.027,11.878,11.984,600000.0
2006-10-27 20:06:00,11.94,12.022,11.862,11.902,500000.0
2006-10-27 20:07:00,11.949,11.949,11.834,11.93,350000.0
2006-10-27 20:09:00,11.943,11.943,11.87,11.901,300000.0
2006-10-27 20:10:00,11.941,11.959,11.868,11.869,400000.0
2006-10-27 20:11:00,11.913,11.918,11.818,11.916,450000.0
2006-10-27 20:12:00,11.854,11.972,11.854,11.972,250000.0
2006-10-27 20:13:00,11.865,11.909,11.86,11.885,250000.0
2006-10-27 20:15:00,11.965,11.965,11.846,11.937,350000.0
2006-10-27 20:16:00,11.893,11.99,11.874,11.972,350000.0
2006-10-27 20:17:00,11.838,11.943,11.838,11.93,600000.0
2006-10-27 20:19:00,11.908,11.941,11.829,11.913,350000.0
2006-10-27 20:20:00,11.94,11.947,11.832,11.84,600000.0
2006-10-27 20:21:00,11.928,11.956,11.88,11.88,500000.0
2006-10-27 20:22:00,11.974,11.974,11.868,11.87,300000.0
2006-10-27 20:23:00,11.87,12.036,11.87,11.997,650000.0
2006-10-27 20:24:00,11.976,12.012,11.866,11.906,500000.0
2006-10-27 20:25:00,11.866,11.985,11.817,11.95,550000.0
2006-10-27 20:26:00,11.986,11.986,11.831,11.831,300000.0
2006-10-27 20:27:00,11.955,12.002,11.873,11.968,500000.0
2006-10-27 20:28:00,11.885,11.983,11.884,11.943,600000.0
2006-10-27 20:30:00,11.934,11.986,11.863,11.899,450000.0
2006-10-27 20:31:00,11.985,11.985,11.894,11.957,450000.0
2006-10-27 20:34:00,11.953,11.953,11.853,11.893,200000.0
2006-10-27 20:35:00,11.863,11.863,11.863,11.863,50000.0
2006-10-27 20:41:00,11.977,12.004,11.892,12.004,550000.0
2006-10-27 20:43:00,11.954,11.954,11.868,11.947,350000.0
2006-10-27 20:47:00,11.982,11.982,11.842,11.886,400000.0
2006-10-27 20:48:00,11.96,11.992,11.881,11.991,600000.0
2006-10-27 20:49:00,12.005,12.005,11.879,11.955,400000.0
2006-10-27 20:50:00,11.909,11.969,11.874,11.944,400000.0
2006-10-27 20:52:00,11.955,11.955,11.863,11.899,200000.0
2006-10-27 20:56:00,11.962,11.98,11.856,11.98,350000.0
2006-10-27 20:57:00,11.939,11.978,11.893,11.962,350000.0
2006-10-27 20:58:00,11.875,11.958,11.874,11.944,300000.0
2006-10-27 21:01:00,11.937,12.0,11.916,12.0,350000.0
2006-10-27 21:02:00,11.963,11.993,11.874,11.993,300000.0
2006-10-27 21:03:00,11.922,11.993,11.915,11.993,150000.0
2006-10-27 21:04:00,11.931,11.992,11.931,11.992,150000.0
2006-10-27 21:05:00,11.967,12.001,11.961,12.001,200000.0
2006-10-27 21:06:00,11.91,11.996,11.892,11.921,500000.0
2006-10-27 21:08:00,11.867,11.955,11.837,11.849,750000.0
2006-10-27 21:09:00,11.957,11.983,11.87,11.983,200000.0
2006-10-27 21:10:00,11.954,11.975,11.876,11.931,400000.0
2006-10-27 21:11:00,11.882,12.035,11.882,11.971,550000.0
2006-10-27 21:12:00,11.987,12.004,11.893,11.893,500000.0
2006-10-27 21:13:00,11.902,11.964,11.815,11.854,600000.0
2006-10-27 21:16:00,11.949,12.001,11.868,11.868,400000.0
2006-10-27 21:17:00,11.913,11.947,11.86,11.86,150000.0
2006-10-27 21:18:00,11.889,12.043,11.889,11.913,450000.0
2006-10-27 21:19:00,11.874,11.955,11.829,11.945,350000.0
2006-10-27 21:22:00,12.0,12.005,11.898,12.002,350000.0
2006-10-27 21:23:00,11.926,11.965,11.859,11.859,550000.0
2006-10-27 21:24:00,11.962,12.012,11.906,11.983,600000.0
2006-10-27 21:26:00,11.985,12.02,11.875,12.01,450000.0
2006-10-27 21:27:00,11.942,12.009,11.87,11.89,300000.0
2006-10-27 21:28:00,11.951,12.017,11.87,11.908,500000.0
2006-10-27 21:29:00,11.933,11.982,11.933,11.963,300000.0
2006-10-27 21:30:00,11.942,12.074,11.916,11.985,450000.0
2006-10-27 21:31:00,11.939,12.007,11.908,11.94,500000.0
2006-10-27 21:32:00,11.931,12.033,11.918,12.001,450000.0
2006-10-27 21:33:00,11.945,12.004,11.877,12.004,250000.0
2006-10-27 21:34:00,11.911,11.986,11.911,11.968,300000.0
2006-10-27 21:35:00,12.008,12.008,11.912,11.978,400000.0
2006-10-27 21:36:00,11.96,11.993,11.884,11.913,350000.0
2006-10-27 21:37:00,11.879,12.002,11.855,11.859,400000.0
2006-10-27 21:40:00,11.961,11.972,11.87,11.972,400000.0
2006-10-27 21:41:00,11.913,11.994,11.877,11.942,350000.0
2006-10-27 21:44:00,11.959,11.998,11.891,11.891,250000.0
2006-10-27 21:45:00,11.892,12.012,11.892,12.012,300000.0
2006-10-27 21:46:00,11.924,11.992,11.827,11.892,650000.0
2006-10-27 21:47:00,11.978,11.978,11.89,11.923,350000.0
2006-10-27 21:50:00,11.884,12.01,11.884,12.01,250000.0
2006-10-27 21:51:00,12.005,12.005,11.862,11.956,300000.0
2006-10-27 21:52:00,11.909,11.986,11.823,11.986,350000.0
2006-10-27 21:53:00,11.989,11.989,11.848,11.883,300000.0
2006-10-27 21:54:00,11.972,12.029,11.872,11.937,700000.0
2006-10-27 21:55:00,11.923,11.999,11.889,11.889,400000.0
2006-10-27 21:56:00,11.998,11.998,11.855,11.924,600000.0
2006-10-27 21:57:00,11.932,11.997,11.85,11.997,500000.0
2006-10-27 21:58:00,11.918,12.018,11.839,11.913,700000.0
2006-10-27 21:59:00,11.947,11.947,11.837,11.837,250000.0
2006-10-27 22:00:00,11.873,11.995,11.873,11.882,400000.0
2006-10-27 22:01:00,11.979,11.979,11.857,11.949,250000.0
2006-10-27 22:02:00,11.867,11.988,11.863,11.888,450000.0
2006-10-27 22:04:00,11.955,11.955,11.85,11.886,200000.0
2006-10-27 22:07:00,11.943,11.952,11.832,11.92,550000.0
2006-10-27 22:09:00,11.855,11.933,11.846,11.89,300000.0
2006-10-27 22:10:00,11.893,11.893,11.893,11.893,50000.0
2006-10-27 22:11:00,11.929,11.984,11.929,11.934,250000.0
2006-10-27 22:12:00,11.881,11.939,11.852,11.888,450000.0
2006-10-27 22:13:00,11.891,11.976,11.866,11.976,500000.0
2006-10-27 22:14:00,11.906,11.941,11.888,11.891,250000.0
2006-10-27 22:15:00,11.838,11.945,11.838,11.945,500000.0
2006-10-27 22:17:00,11.975,12.007,11.87,11.919,550000.0
2006-10-27 22:18:00,11.879,11.991,11.879,11.991,100000.0
2006-10-27 22:19:00,11.969,11.971,11.893,11.946,350000.0
2006-10-27 22:20:00,11.895,11.997,11.895,11.905,200000.0
2006-10-27 22:21:00,11.872,12.015,11.855,11.955,650000.0
2006-10-27 22:23:00,11.957,11.988,11.882,11.901,550000.0
2006-10-27 22:24:00,11.901,12.054,11.901,12.017,500000.0
2006-10-27 22:25:00,11.945,11.998,11.856,11.894,450000.0
2006-10-27 22:27:00,11.972,11.973,11.913,11.973,350000.0
2006-10-27 22:28:00,11.976,11.976,11.88,11.909,300000.0
2006-10-27 22:29:00,11.941,12.003,11.872,12.003,600000.0
2006-10-27 22:31:00,11.924,11.964,11.885,11.886,300000.0
2006-10-27 22:32:00,11.96,12.013,11.887,11.953,450000.0
2006-10-27 22:33:00,11.998,11.998,11.89,11.89,400000.0
2006-10-27 22:36:00,11.863,11.96,11.834,11.937,550000.0
2006-10-27 22:37:00,11.947,11.988,11.883,11.937,350000.0
2006-10-27 22:40:00,11.896,11.987,11.876,11.979,500000.0
2006-10-27 22:49:00,11.957,11.957,11.856,11.895,200000.0
2006-10-27 22:51:00,11.966,11.966,11.881,11.914,200000.0
2006-10-27 22:53:00,11.892,11.965,11.86,11.902,600000.0
2006-10-27 22:55:00,11.914,11.979,11.874,11.88,550000.0
2006-10-27 22:56:00,11.988,11.988,11.835,11.972,650000.0
2006-10-27 22:57:00,11.938,11.996,11.889,11.996,400000.0
2006-10-27 22:58:00,11.932,11.993,11.917,11.946,300000.0
2006-10-30 00:00:00,12.03,12.22,12.03,12.08,200000.0
2006-10-30 00:05:00,11.977,11.977,11.894,11.925,200000.0
2006-10-30 00:34:00,11.986,11.986,11.902,11.935,200000.0
2006-10-30 00:40:00,11.971,11.971,11.897,11.897,100000.0
2006-10-30 00:46:00,11.985,11.985,11.901,11.934,200000.0
2006-10-30 00:49:00,11.96,11.96,11.954,11.954,100000.0
2006-10-30 01:14:00,11.962,11.966,11.879,11.912,350000.0
2006-10-30 01:15:00,12.013,12.013,11.921,11.921,150000.0
2006-10-30 01:18:00,11.915,11.984,11.915,11.984,100000.0
2006-10-30 01:21:00,11.982,12.032,11.931,11.931,300000.0
2006-10-30 01:23:00,11.992,11.992,11.893,11.933,200000.0
2006-10-30 01:26:00,12.007,12.007,11.927,11.962,200000.0
2006-10-30 01:28:00,12.063,12.063,12.023,12.023,300000.0
2006-10-30 01:37:00,11.937,12.055,11.937,11.972,700000.0
2006-10-30 01:40:00,11.908,12.028,11.893,11.968,350000.0
2006-10-30 01:41:00,11.998,12.019,11.869,11.892,700000.0
2006-10-30 01:43:00,11.964,11.964,11.865,11.904,200000.0
2006-10-30 01:47:00,11.952,11.952,11.853,11.893,200000.0
2006-10-30 01:51:00,11.966,11.966,11.882,11.915,200000.0
2006-10-30 01:53:00,11.952,11.952,11.852,11.893,200000.0
2006-10-30 01:55:00,11.967,11.967,11.892,11.93,200000.0
2006-10-30 01:59:00,12.0,12.0,11.926,11.961,200000.0
2006-10-30 02:06:00,12.001,12.046,11.905,12.046,400000.0
2006-10-30 02:08:00,12.018,12.023,11.919,12.023,350000.0
2006-10-30 02:10:00,11.987,12.024,11.93,11.962,350000.0
2006-10-30 02:11:00,12.022,12.027,11.926,12.018,250000.0
2006-10-30 02:13:00,12.016,12.016,11.915,11.955,200000.0
2006-10-30 02:15:00,11.958,12.086,11.941,12.04,600000.0
2006-10-30 02:16:00,11.934,12.006,11.911,11.914,400000.0
2006-10-30 02:19:00,11.977,12.065,11.914,11.923,500000.0
2006-10-30 02:22:00,12.018,12.02,11.943,12.017,350000.0
2006-10-30 02:25:00,12.004,12.004,11.905,11.943,200000.0
2006-10-30 02:27:00,11.919,12.048,11.915,11.987,400000.0
2006-10-30 02:28:00,11.932,12.043,11.916,12.043,350000.0
2006-10-30 02:32:00,12.04,12.04,11.96,11.993,200000.0
2006-10-30 02:39:00,12.027,12.027,11.951,11.951,100000.0
2006-10-30 02:41:00,12.017,12.029,11.912,11.963,400000.0
2006-10-30 02:44:00,12.07,12.07,11.917,11.97,450000.0
2006-10-30 02:45:00,12.067,12.067,11.991,12.012,250000.0
2006-10-30 02:48:00,12.045,12.045,11.953,11.989,200000.0
2006-10-30 02:53:00,12.037,12.037,11.936,11.975,200000.0
2006-10-30 02:56:00,12.007,12.046,11.929,11.929,400000.0
2006-10-30 02:57:00,11.988,12.069,11.955,11.955,200000.0
2006-10-30 02:58:00,11.999,12.014,11.999,12.014,100000.0
2006-10-30 02:59:00,11.962,12.095,11.943,12.066,700000.0
2006-10-30 03:00:00,12.083,12.083,11.944,11.951,350000.0
2006-10-30 03:01:00,11.955,12.041,11.955,12.0,250000.0
2006-10-30 03:02:00,11.998,12.083,11.998,12.059,250000.0
2006-10-30 03:04:00,12.009,12.053,11.95,11.987,600000.0
2006-10-30 03:05:00,12.075,12.077,11.961,12.039,500000.0
2006-10-30 03:06:00,11.96,12.037,11.956,12.036,450000.0
2006-10-30 03:07:00,12.022,12.082,11.929,12.077,350000.0
2006-10-30 03:11:00,12.044,12.07,11.976,12.04,500000.0
2006-10-30 03:12:00,11.969,12.067,11.969,12.067,100000.0
2006-10-30 03:13:00,12.056,12.056,11.984,11.984,200000.0
2006-10-30 03:14:00,12.047,12.078,12.013,12.045,350000.0
2006-10-30 03:15:00,12.071,12.092,12.019,12.092,400000.0
2006-10-30 03:16:00,12.098,12.098,12.03,12.03,150000.0
2006-10-30 03:17:00,11.998,12.082,11.998,12.082,250000.0
2006-10-30 03:18:00,12.05,12.072,11.996,12.041,300000.0
2006-10-30 03:19:00,12.065,12.149,12.014,12.014,500000.0
2006-10-30 03:20:00,12.09,12.09,11.959,11.959,550000.0
2006-10-30 03:21:00,12.028,12.111,12.028,12.108,250000.0
2006-10-30 03:23:00,12.022,12.125,12.022,12.125,250000.0
2006-10-30 03:24:00,12.082,12.102,12.035,12.056,300000.0
2006-10-30 03:25:00,12.017,12.084,11.968,11.968,350000.0
2006-10-30 03:26:00,12.036,12.115,11.961,12.065,550000.0
2006-10-30 03:27:00,11.988,12.084,11.987,12.084,450000.0
2006-10-30 03:29:00,12.017,12.117,12.007,12.007,350000.0
2006-10-30 03:30:00,12.118,12.118,11.991,12.065,350000.0
2006-10-30 03:32:00,12.082,12.082,12.023,12.075,150000.0
2006-10-30 03:35:00,12.123,12.123,12.032,12.114,400000.0
2006-10-30 03:37:00,12.022,12.107,11.988,12.087,600000.0
2006-10-30 03:38:00,11.982,12.092,11.982,12.045,250000.0
2006-10-30 03:39:00,12.007,12.08,11.973,12.075,500000.0
2006-10-30 03:41:00,12.085,12.085,11.993,12.029,200000.0
2006-10-30 03:43:00,12.011,12.15,11.974,12.018,500000.0
2006-10-30 03:44:00,12.076,12.111,11.983,12.026,500000.0
2006-10-30 03:45:00,12.053,12.09,12.051,12.058,300000.0
2006-10-30 03:46:00,12.066,12.066,12.056,12.056,150000.0
2006-10-30 03:47:00,12.095,12.153,12.038,12.09,400000.0
2006-10-30 03:48:00,12.116,12.15,12.027,12.027,450000.0
2006-10-30 03:49:00,12.147,12.148,12.066,12.128,550000.0
2006-10-30 03:50:00,12.056,12.198,12.028,12.098,500000.0
2006-10-30 03:51:00,12.081,12.109,11.985,12.078,500000.0
2006-10-30 03:52:00,12.03,12.169,12.03,12.128,250000.0
2006-10-30 03:53:00,12.004,12.107,11.98,11.98,250000.0
2006-10-30 03:54:00,12.032,12.136,12.024,12.136,200000.0
2006-10-30 03:55:00,12.032,12.165,12.032,12.133,400000.0
2006-10-30 03:57:00,12.134,12.134,12.039,12.134,450000.0
2006-10-30 03:58:00,12.081,12.094,11.965,11.985,850000.0
2006-10-30 03:59:00,12.043,12.081,12.043,12.081,100000.0
2006-10-30 04:00:00,12.095,12.095,11.987,11.994,400000.0
2006-10-30 04:01:00,12.093,12.093,11.993,12.078,150000.0
2006-10-30 04:02:00,12.112,12.112,12.035,12.059,450000.0
2006-10-30 04:03:00,12.043,12.126,12.043,12.043,250000.0
2006-10-30 04:05:00,12.036,12.141,12.036,12.102,400000.0
2006-10-30 04:06:00,12.026,12.1,11.99,12.031,550000.0
2006-10-30 04:07:00,12.034,12.163,12.023,12.023,400000.0
2006-10-30 04:08:00,12.028,12.106,12.002,12.051,550000.0
2006-10-30 04:09:00,12.035,12.103,12.035,12.09,300000.0
2006-10-30 04:10:00,12.132,12.132,12.015,12.026,300000.0
2006-10-30 04:11:00,12.07,12.078,11.981,12.034,400000.0
2006-10-30 04:12:00,12.037,12.133,12.027,12.075,400000.0
2006-10-30 04:13:00,11.999,12.104,11.999,12.087,450000.0
2006-10-30 04:14:00,12.1,12.127,12.051,12.08,550000.0
2006-10-30 04:15:00,12.108,12.144,12.009,12.14,650000.0
2006-10-30 04:16:00,12.105,12.152,12.04,12.067,350000.0
2006-10-30 04:17:00,12.082,12.125,12.004,12.043,450000.0
2006-10-30 04:18:00,12.024,12.156,12.024,12.144,400000.0
2006-10-30 04:20:00,12.093,12.097,11.995,12.011,400000.0
2006-10-30 04:21:00,12.076,12.076,12.076,12.076,50000.0
2006-10-30 04:22:00,12.005,12.083,11.989,12.079,300000.0
2006-10-30 04:24:00,12.094,12.141,11.989,12.07,500000.0
2006-10-30 04:27:00,12.093,12.093,12.013,12.013,150000.0
2006-10-30 04:28:00,12.017,12.075,11.959,12.055,450000.0
2006-10-30 04:29:00,12.083,12.1,11.995,12.064,550000.0
2006-10-30 04:30:00,12.029,12.033,11.978,12.033,250000.0
2006-10-30 04:35:00,12.068,12.1,11.972,11.998,400000.0
2006-10-30 04:36:00,12.073,12.121,12.004,12.059,500000.0
2006-10-30 04:37:00,12.115,12.115,11.969,12.081,550000.0
2006-10-30 04:38:00,12.024,12.103,11.98,12.103,350000.0
2006-10-30 04:39:00,12.097,12.101,12.016,12.079,850000.0
2006-10-30 04:42:00,12.056,12.121,12.022,12.121,300000.0
2006-10-30 04:43:00,12.022,12.022,11.99,11.99,100000.0
2006-10-30 04:45:00,12.026,12.128,12.002,12.09,500000.0
2006-10-30 04:46:00,12.122,12.122,11.979,12.088,500000.0
2006-10-30 04:47:00,12.125,12.125,11.993,12.022,300000.0
2006-10-30 04:48:00,12.033,12.156,12.033,12.059,250000.0
2006-10-30 04:49:00,12.046,12.083,12.034,12.083,150000.0
2006-10-30 04:50:00,12.109,12.116,12.001,12.054,400000.0
2006-10-30 04:51:00,12.101,12.103,11.972,12.041,350000.0
2006-10-30 04:52:00,12.04,12.088,11.98,12.033,300000.0
2006-10-30 04:56:00,12.049,12.086,11.994,11.994,650000.0
2006-10-30 04:57:00,11.997,12.125,11.984,12.101,750000.0
2006-10-30 05:00:00,11.999,12.12,11.999,12.094,500000.0
2006-10-30 05:01:00,12.097,12.108,11.999,12.033,500000.0
2006-10-30 05:08:00,12.106,12.106,12.001,12.075,150000.0
2006-10-30 05:09:00,12.112,12.112,12.036,12.058,400000.0
2006-10-30 05:10:00,12.052,12.106,11.943,11.978,500000.0
2006-10-30 05:11:00,12.085,12.106,12.015,12.046,450000.0
2006-10-30 05:12:00,11.956,12.104,11.956,12.026,450000.0
2006-10-30 05:14:00,12.105,12.126,11.992,12.113,650000.0
2006-10-30 05:15:00,12.061,12.116,12.011,12.026,350000.0
2006-10-30 05:16:00,12.017,12.081,11.976,12.081,250000.0
2006-10-30 05:17:00,12.129,12.136,12.003,12.101,350000.0
2006-10-30 05:18:00,12.094,12.106,12.091,12.106,150000.0
2006-10-30 05:19:00,12.072,12.111,11.979,11.979,350000.0
2006-10-30 05:20:00,12.026,12.106,12.024,12.106,150000.0
2006-10-30 05:21:00,12.07,12.112,12.026,12.111,250000.0
2006-10-30 05:23:00,12.041,12.145,12.012,12.019,800000.0
2006-10-30 05:24:00,12.093,12.093,11.979,12.075,500000.0
2006-10-30 05:32:00,12.051,12.127,12.051,12.127,100000.0
2006-10-30 05:33:00,12.115,12.115,12.046,12.061,150000.0
2006-10-30 05:34:00,12.127,12.135,12.01,12.095,500000.0
2006-10-30 05:35:00,12.084,12.084,12.049,12.073,250000.0
2006-10-30 05:36:00,12.044,12.122,12.014,12.083,350000.0
2006-10-30 05:37:00,12.127,12.127,12.085,12.085,100000.0
2006-10-30 05:39:00,12.079,12.089,11.962,12.018,500000.0
2006-10-30 05:40:00,12.043,12.043,11.984,11.984,100000.0
2006-10-30 05:42:00,11.959,12.03,11.959,11.992,250000.0
2006-10-30 05:43:00,12.064,12.064,11.951,11.951,300000.0
2006-10-30 05:46:00,12.047,12.063,12.019,12.019,200000.0
2006-10-30 05:47:00,11.962,12.111,11.962,12.055,300000.0
2006-10-30 05:48:00,11.996,12.063,11.996,12.063,150000.0
2006-10-30 05:50:00,12.062,12.062,11.981,11.981,100000.0
2006-10-30 05:51:00,12.044,12.076,12.006,12.058,450000.0
2006-10-30 05:53:00,11.961,12.1,11.961,12.1,150000.0
2006-10-30 05:54:00,12.035,12.129,11.957,12.012,550000.0
2006-10-30 05:56:00,12.088,12.088,11.987,12.056,350000.0
2006-10-30 05:59:00,12.083,12.083,11.999,12.033,200000.0
2006-10-30 06:01:00,12.012,12.133,12.011,12.133,450000.0
2006-10-30 06:02:00,12.081,12.143,12.035,12.035,300000.0
2006-10-30 06:04:00,12.077,12.137,11.995,12.035,400000.0
2006-10-30 06:05:00,12.108,12.108,11.961,11.961,150000.0
2006-10-30 06:06:00,12.001,12.06,11.958,11.958,250000.0
2006-10-30 06:09:00,12.069,12.086,11.976,12.086,450000.0
2006-10-30 06:10:00,12.046,12.074,11.946,12.039,550000.0
2006-10-30 06:11:00,12.081,12.082,12.081,12.082,100000.0
2006-10-30 06:12:00,11.963,12.09,11.96,11.97,450000.0
2006-10-30 06:16:00,12.048,12.083,11.948,12.034,900000.0
2006-10-30 06:17:00,12.049,12.049,11.944,12.049,350000.0
2006-10-30 06:18:00,11.967,12.06,11.962,12.048,400000.0
2006-10-30 06:23:00,12.052,12.073,11.96,12.059,500000.0
2006-10-30 06:25:00,12.052,12.058,11.983,11.983,150000.0
2006-10-30 06:26:00,12.087,12.114,12.013,12.013,400000.0
2006-10-30 06:29:00,11.977,12.105,11.944,12.063,500000.0
2006-10-30 06:30:00,12.094,12.094,12.043,12.043,100000.0
2006-10-30 06:31:00,12.092,12.118,12.032,12.037,400000.0
2006-10-30 06:32:00,12.08,12.08,11.99,11.99,100000.0
2006-10-30 06:33:00,11.988,12.087,11.95,12.07,350000.0
2006-10-30 06:34:00,12.049,12.052,12.049,12.052,100000.0
2006-10-30 06:35:00,12.102,12.102,11.963,11.985,500000.0
2006-10-30 06:36:00,12.11,12.11,12.019,12.019,200000.0
2006-10-30 06:37:00,12.103,12.103,11.958,12.088,550000.0
2006-10-30 06:38:00,12.0,12.088,11.951,12.065,500000.0
2006-10-30 06:39:00,12.088,12.101,12.025,12.101,200000.0
2006-10-30 06:40:00,12.035,12.078,11.988,11.988,300000.0
2006-10-30 06:43:00,12.043,12.061,11.953,12.044,400000.0
2006-10-30 06:47:00,12.093,12.103,11.976,12.103,550000.0
2006-10-30 06:49:00,12.087,12.087,12.003,12.035,200000.0
2006-10-30 06:50:00,12.076,12.076,12.076,12.076,50000.0
2006-10-30 06:52:00,12.027,12.134,11.993,12.007,450000.0
2006-10-30 06:53:00,12.038,12.107,12.01,12.072,600000.0
2006-10-30 06:54:00,12.097,12.097,11.958,12.055,650000.0
2006-10-30 06:55:00,12.042,12.104,11.962,11.962,400000.0
2006-10-30 06:56:00,11.951,12.111,11.951,12.009,450000.0
2006-10-30 06:57:00,12.085,12.102,11.973,11.973,350000.0
2006-10-30 06:58:00,12.006,12.079,12.001,12.079,350000.0
2006-10-30 06:59:00,12.105,12.122,11.998,11.998,400000.0
2006-10-30 07:00:00,12.067,12.109,11.977,11.977,450000.0
2006-10-30 07:01:00,12.072,12.118,11.986,11.986,300000.0
2006-10-30 07:02:00,12.109,12.109,12.026,12.06,400000.0
2006-10-30 07:03:00,12.099,12.099,11.967,12.021,450000.0
2006-10-30 07:04:00,12.125,12.125,12.058,12.058,350000.0
2006-10-30 07:07:00,12.083,12.083,11.992,12.016,400000.0
2006-10-30 07:09:00,12.03,12.11,12.022,12.11,450000.0
2006-10-30 07:10:00,12.003,12.074,12.003,12.004,300000.0
2006-10-30 07:12:00,12.128,12.132,12.004,12.125,600000.0
2006-10-30 07:16:00,12.076,12.112,11.996,12.109,400000.0
2006-10-30 07:17:00,12.059,12.062,11.947,12.062,550000.0
2006-10-30 07:18:00,12.014,12.114,12.014,12.067,600000.0
2006-10-30 07:19:00,12.028,12.096,11.967,11.988,350000.0
2006-10-30 07:23:00,12.089,12.123,11.976,12.123,300000.0
2006-10-30 07:24:00,12.033,12.088,12.008,12.081,400000.0
2006-10-30 07:25:00,12.122,12.126,11.981,11.981,400000.0
2006-10-30 07:26:00,12.001,12.111,12.001,12.073,350000.0
2006-10-30 07:27:00,12.088,12.151,12.008,12.008,250000.0
2006-10-30 07:28:00,12.135,12.135,12.024,12.069,250000.0
2006-10-30 07:29:00,12.051,12.137,12.03,12.087,300000.0
2006-10-30 07:30:00,12.092,12.104,12.008,12.008,200000.0
2006-10-30 07:31:00,12.073,12.098,12.005,12.014,300000.0
2006-10-30 07:34:00,12.12,12.128,12.028,12.112,350000.0
2006-10-30 07:35:00,12.076,12.09,11.98,12.09,250000.0
2006-10-30 07:36:00,12.044,12.115,12.044,12.068,500000.0
2006-10-30 07:37:00,11.984,12.116,11.984,12.075,450000.0
2006-10-30 07:39:00,12.085,12.087,11.998,12.083,350000.0
2006-10-30 07:40:00,12.035,12.071,11.965,12.071,450000.0
2006-10-30 07:41:00,12.099,12.115,11.997,11.997,250000.0
2006-10-30 07:42:00,12.093,12.102,11.987,12.101,250000.0
2006-10-30 07:43:00,12.003,12.113,11.98,12.092,450000.0
2006-10-30 07:44:00,12.114,12.136,12.029,12.035,300000.0
2006-10-30 07:45:00,12.005,12.098,11.973,12.081,400000.0
2006-10-30 07:46:00,12.07,12.077,12.07,12.077,100000.0
2006-10-30 07:48:00,12.078,12.078,12.002,12.066,200000.0
2006-10-30 07:51:00,12.009,12.104,11.99,12.098,600000.0
2006-10-30 07:53:00,11.997,12.089,11.997,12.089,200000.0
2006-10-30 07:55:00,12.06,12.06,12.02,12.02,100000.0
2006-10-30 07:56:00,12.028,12.028,11.973,11.973,100000.0
2006-10-30 07:57:00,11.984,12.023,11.984,12.023,100000.0
2006-10-30 07:59:00,11.999,12.085,11.958,11.968,550000.0
2006-10-30 08:00:00,12.015,12.079,12.015,12.079,250000.0
2006-10-30 08:02:00,11.975,12.094,11.973,12.023,750000.0
2006-10-30 08:05:00,12.01,12.092,11.99,12.037,550000.0
2006-10-30 08:07:00,12.065,12.065,11.935,12.054,500000.0
2006-10-30 08:08:00,12.001,12.08,11.95,11.952,650000.0
2006-10-30 08:10:00,12.07,12.081,11.972,12.05,650000.0
2006-10-30 08:12:00,11.972,12.096,11.972,12.001,450000.0
2006-10-30 08:13:00,12.057,12.068,11.938,11.961,400000.0
2006-10-30 08:14:00,11.965,12.116,11.965,11.989,400000.0
2006-10-30 08:15:00,12.113,12.126,11.994,11.994,550000.0
2006-10-30 08:16:00,12.027,12.091,11.991,12.057,350000.0
2006-10-30 08:17:00,12.109,12.109,12.02,12.088,650000.0
2006-10-30 08:21:00,11.994,12.104,11.969,12.018,550000.0
2006-10-30 08:22:00,11.978,12.081,11.965,11.988,350000.0
2006-10-30 08:23:00,11.991,12.111,11.991,12.102,400000.0
2006-10-30 08:24:00,12.093,12.093,11.961,11.961,350000.0
2006-10-30 08:26:00,12.077,12.077,11.96,12.07,500000.0
2006-10-30 08:27:00,12.007,12.065,11.994,11.994,500000.0
2006-10-30 08:28:00,12.084,12.101,11.997,12.067,450000.0
2006-10-30 08:29:00,11.994,12.086,11.978,12.075,400000.0
2006-10-30 08:30:00,12.065,12.08,11.988,12.043,400000.0
2006-10-30 08:31:00,11.994,12.069,11.994,12.018,400000.0
2006-10-30 08:32:00,12.063,12.098,11.962,12.049,450000.0
2006-10-30 08:33:00,12.072,12.119,11.991,12.075,400000.0
2006-10-30 08:35:00,11.965,12.063,11.958,12.063,400000.0
2006-10-30 08:36:00,12.061,12.085,11.972,12.002,500000.0
2006-10-30 08:37:00,12.051,12.109,12.007,12.064,250000.0
2006-10-30 08:38:00,12.078,12.125,11.98,12.01,650000.0
2006-10-30 08:39:00,12.026,12.05,11.949,11.949,250000.0
2006-10-30 08:41:00,12.069,12.114,12.042,12.042,350000.0
2006-10-30 08:42:00,12.104,12.104,11.969,12.047,450000.0
2006-10-30 08:43:00,12.093,12.097,12.004,12.071,450000.0
2006-10-30 08:44:00,12.012,12.06,12.0,12.059,350000.0
2006-10-30 08:46:00,12.11,12.112,11.992,12.077,500000.0
2006-10-30 08:50:00,11.948,12.097,11.948,12.045,350000.0
2006-10-30 08:51:00,12.055,12.102,12.004,12.049,350000.0
2006-10-30 08:52:00,12.006,12.116,12.004,12.073,450000.0
2006-10-30 08:53:00,12.075,12.098,12.01,12.076,400000.0
2006-10-30 08:54:00,12.103,12.104,12.013,12.013,350000.0
2006-10-30 08:55:00,12.007,12.106,11.971,12.106,450000.0
2006-10-30 08:56:00,12.012,12.119,11.971,12.069,550000.0
2006-10-30 08:57:00,12.068,12.092,11.985,12.05,550000.0
2006-10-30 08:58:00,12.074,12.074,11.949,12.024,250000.0
2006-10-30 08:59:00,12.09,12.105,11.969,12.052,500000.0
2006-10-30 09:01:00,12.054,12.054,11.956,11.956,300000.0
2006-10-30 09:02:00,11.951,12.059,11.951,11.98,550000.0
2006-10-30 09:03:00,12.035,12.046,11.936,11.936,400000.0
2006-10-30 09:05:00,12.006,12.046,11.943,12.046,400000.0
2006-10-30 09:08:00,12.067,12.067,12.002,12.002,100000.0
2006-10-30 09:10:00,12.04,12.055,11.931,12.055,350000.0
2006-10-30 09:11:00,12.049,12.049,11.939,11.978,550000.0
2006-10-30 09:13:00,11.984,12.078,11.92,12.078,450000.0
2006-10-30 09:14:00,12.068,12.1,11.993,12.004,500000.0
2006-10-30 09:15:00,12.009,12.072,11.973,12.042,350000.0
2006-10-30 09:16:00,12.024,12.112,11.976,11.999,350000.0
2006-10-30 09:18:00,12.063,12.078,11.977,12.038,400000.0
2006-10-30 09:19:00,12.081,12.081,11.97,12.07,450000.0
2006-10-30 09:22:00,12.039,12.075,11.988,12.075,250000.0
2006-10-30 09:23:00,11.968,12.081,11.938,12.055,450000.0
2006-10-30 09:24:00,11.954,12.036,11.954,12.009,400000.0
2006-10-30 09:25:00,12.085,12.108,12.007,12.024,350000.0
2006-10-30 09:26:00,12.097,12.097,11.983,11.983,100000.0
2006-10-30 09:27:00,12.082,12.086,11.966,11.966,350000.0
2006-10-30 09:28:00,12.0,12.067,11.987,12.059,350000.0
2006-10-30 09:29:00,11.98,12.098,11.98,12.07,300000.0
2006-10-30 09:30:00,11.995,12.115,11.986,12.085,400000.0
2006-10-30 09:31:00,12.039,12.039,11.962,12.025,400000.0
2006-10-30 09:32:00,12.021,12.081,11.977,12.081,350000.0
2006-10-30 09:34:00,12.04,12.075,11.946,12.049,300000.0
2006-10-30 09:35:00,11.966,12.077,11.966,12.077,350000.0
2006-10-30 09:36:00,11.995,12.079,11.943,11.944,500000.0
2006-10-30 09:38:00,11.993,12.072,11.926,12.048,450000.0
2006-10-30 09:43:00,12.086,12.086,11.923,12.023,550000.0
2006-10-30 09:44:00,11.981,12.081,11.952,12.006,350000.0
2006-10-30 09:45:00,11.943,12.058,11.943,12.058,100000.0
2006-10-30 09:46:00,11.989,12.063,11.934,11.934,350000.0
2006-10-30 09:47:00,11.958,12.057,11.958,12.028,400000.0
2006-10-30 09:48:00,12.092,12.112,11.981,12.027,450000.0
2006-10-30 09:49:00,12.063,12.119,11.986,12.024,350000.0
2006-10-30 09:50:00,12.012,12.078,11.959,11.959,500000.0
2006-10-30 09:51:00,11.983,12.051,11.957,12.038,350000.0
2006-10-30 09:52:00,12.114,12.118,11.99,12.067,400000.0
2006-10-30 09:53:00,11.949,12.061,11.949,11.957,400000.0
2006-10-30 09:54:00,11.992,12.129,11.992,12.079,350000.0
2006-10-30 09:56:00,11.993,12.086,11.963,12.086,400000.0
2006-10-30 09:58:00,11.975,12.073,11.949,12.034,400000.0
2006-10-30 09:59:00,12.018,12.115,11.976,12.11,450000.0
2006-10-30 10:01:00,12.036,12.089,11.959,12.051,500000.0
2006-10-30 10:02:00,11.968,12.094,11.968,12.056,350000.0
2006-10-30 10:03:00,12.044,12.069,11.962,11.983,400000.0
2006-10-30 10:04:00,12.054,12.074,11.985,12.012,400000.0
2006-10-30 10:05:00,11.945,12.072,11.945,12.072,400000.0
2006-10-30 10:06:00,12.016,12.078,11.952,12.078,450000.0
2006-10-30 10:07:00,12.025,12.033,11.927,11.968,400000.0
2006-10-30 10:08:00,12.101,12.119,12.003,12.119,300000.0
2006-10-30 10:10:00,12.086,12.11,11.985,12.11,550000.0
2006-10-30 10:11:00,12.131,12.169,12.016,12.016,500000.0
2006-10-30 10:12:00,12.115,12.115,11.996,12.064,350000.0
2006-10-30 10:13:00,12.042,12.144,11.995,12.004,500000.0
2006-10-30 10:14:00,12.07,12.085,11.989,12.076,300000.0
2006-10-30 10:15:00,12.117,12.117,11.996,12.062,350000.0
2006-10-30 10:16:00,11.978,12.116,11.978,12.075,400000.0
2006-10-30 10:17:00,12.038,12.07,11.961,11.983,400000.0
2006-10-30 10:18:00,11.953,12.11,11.931,12.11,450000.0
2006-10-30 10:19:00,12.03,12.143,12.0,12.088,400000.0
2006-10-30 10:20:00,12.063,12.123,12.028,12.028,550000.0
2006-10-30 10:21:00,12.107,12.162,12.097,12.121,400000.0
2006-10-30 10:22:00,11.986,12.116,11.986,12.045,400000.0
2006-10-30 10:23:00,12.107,12.147,11.972,12.108,450000.0
2006-10-30 10:24:00,12.148,12.161,12.011,12.161,900000.0
2006-10-30 10:25:00,12.036,12.146,12.005,12.114,700000.0
2006-10-30 10:26:00,12.155,12.155,12.033,12.033,350000.0
2006-10-30 10:27:00,12.13,12.162,12.061,12.162,450000.0
2006-10-30 10:28:00,12.172,12.172,12.067,12.083,350000.0
2006-10-30 10:29:00,12.178,12.208,12.06,12.157,900000.0
2006-10-30 10:30:00,12.082,12.143,12.021,12.072,400000.0
2006-10-30 10:31:00,12.035,12.13,12.035,12.089,350000.0
2006-10-30 10:32:00,12.103,12.14,12.027,12.137,700000.0
2006-10-30 10:33:00,12.142,12.195,12.078,12.195,400000.0
2006-10-30 10:34:00,12.164,12.164,12.017,12.106,500000.0
2006-10-30 10:35:00,12.049,12.132,12.046,12.046,400000.0
2006-10-30 10:36:00,12.041,12.122,12.023,12.024,500000.0
2006-10-30 10:38:00,11.999,12.145,11.999,12.1,400000.0
2006-10-30 10:39:00,12.074,12.093,11.966,11.966,650000.0
2006-10-30 10:40:00,12.097,12.107,11.996,12.106,550000.0
2006-10-30 10:41:00,12.089,12.096,11.987,11.996,350000.0
2006-10-30 10:43:00,12.068,12.123,11.988,12.011,400000.0
2006-10-30 10:44:00,12.08,12.113,11.994,12.087,900000.0
2006-10-30 10:45:00,12.071,12.106,11.972,12.065,350000.0
2006-10-30 10:46:00,12.075,12.124,12.002,12.124,400000.0
2006-10-30 10:47:00,12.096,12.133,11.996,11.996,350000.0
2006-10-30 10:48:00,12.031,12.131,11.961,12.131,450000.0
2006-10-30 10:49:00,12.127,12.127,11.967,11.99,600000.0
2006-10-30 10:50:00,12.083,12.139,12.004,12.004,800000.0
2006-10-30 10:51:00,12.111,12.158,12.025,12.134,550000.0
2006-10-30 10:52:00,12.124,12.159,11.998,12.105,950000.0
2006-10-30 10:53:00,12.077,12.099,11.979,12.042,500000.0
2006-10-30 10:54:00,12.096,12.096,11.989,12.096,400000.0
2006-10-30 10:56:00,12.076,12.151,12.005,12.115,400000.0
2006-10-30 10:57:00,12.069,12.108,11.986,12.098,450000.0
2006-10-30 10:58:00,12.025,12.099,11.963,12.08,350000.0
2006-10-30 10:59:00,12.134,12.134,11.99,11.99,450000.0
2006-10-30 11:00:00,12.058,12.14,12.006,12.054,350000.0
2006-10-30 11:01:00,12.042,12.194,12.042,12.122,500000.0
2006-10-30 11:02:00,12.156,12.175,12.044,12.108,400000.0
2006-10-30 11:03:00,12.09,12.158,12.004,12.065,550000.0
2006-10-30 11:04:00,12.154,12.154,12.05,12.134,400000.0
2006-10-30 11:05:00,12.005,12.172,12.005,12.049,550000.0
2006-10-30 11:06:00,12.13,12.144,12.012,12.012,350000.0
2006-10-30 11:08:00,12.037,12.147,12.02,12.147,350000.0
2006-10-30 11:09:00,12.153,12.153,12.045,12.133,500000.0
2006-10-30 11:10:00,12.022,12.165,12.022,12.091,400000.0
2006-10-30 11:11:00,12.152,12.189,12.05,12.139,350000.0
2006-10-30 11:13:00,12.128,12.171,12.046,12.165,500000.0
2006-10-30 11:14:00,12.049,12.153,12.026,12.153,400000.0
2006-10-30 11:15:00,12.062,12.184,12.052,12.083,400000.0
2006-10-30 11:16:00,12.069,12.142,12.045,12.142,500000.0
2006-10-30 11:17:00,12.17,12.171,12.064,12.165,350000.0
2006-10-30 11:18:00,12.076,12.142,12.076,12.1,350000.0
2006-10-30 11:19:00,12.032,12.164,12.006,12.164,550000.0
2006-10-30 11:20:00,12.135,12.149,12.031,12.077,400000.0
2006-10-30 11:21:00,12.165,12.165,12.037,12.132,450000.0
2006-10-30 11:22:00,12.141,12.141,11.972,12.003,400000.0
2006-10-30 11:23:00,12.034,12.158,12.027,12.027,500000.0
2006-10-30 11:25:00,12.027,12.15,12.013,12.038,550000.0
2006-10-30 11:26:00,12.127,12.161,12.025,12.161,400000.0
2006-10-30 11:27:00,12.09,12.202,12.09,12.172,500000.0
2006-10-30 11:28:00,12.032,12.119,12.004,12.107,350000.0
2006-10-30 11:29:00,12.077,12.157,12.064,12.074,500000.0
2006-10-30 11:30:00,12.152,12.156,12.037,12.037,500000.0
2006-10-30 11:31:00,12.128,12.158,12.039,12.108,350000.0
2006-10-30 11:32:00,12.122,12.161,12.07,12.07,450000.0
2006-10-30 11:33:00,12.04,12.16,12.026,12.097,350000.0
2006-10-30 11:34:00,12.12,12.12,12.042,12.103,250000.0
2006-10-30 11:35:00,12.112,12.146,12.007,12.081,450000.0
2006-10-30 11:36:00,12.053,12.17,12.024,12.08,550000.0
2006-10-30 11:37:00,12.067,12.171,12.027,12.124,400000.0
2006-10-30 11:38:00,12.096,12.102,12.014,12.101,400000.0
2006-10-30 11:39:00,12.067,12.16,12.034,12.064,350000.0
2006-10-30 11:40:00,12.067,12.152,12.038,12.098,400000.0
2006-10-30 11:41:00,12.023,12.09,12.012,12.068,350000.0
2006-10-30 11:42:00,12.038,12.141,12.038,12.136,350000.0
2006-10-30 11:43:00,12.171,12.181,12.085,12.181,350000.0
2006-10-30 11:44:00,12.158,12.158,12.05,12.136,450000.0
2006-10-30 11:45:00,12.065,12.164,12.039,12.15,550000.0
2006-10-30 11:46:00,12.131,12.196,12.064,12.082,400000.0
2006-10-30 11:47:00,12.11,12.195,12.03,12.129,500000.0
2006-10-30 11:48:00,12.115,12.161,12.062,12.152,400000.0
2006-10-30 11:49:00,12.146,12.205,12.07,12.126,350000.0
2006-10-30 11:50:00,12.128,12.165,12.054,12.165,350000.0
2006-10-30 11:51:00,12.037,12.157,12.037,12.129,450000.0
2006-10-30 11:52:00,12.061,12.172,12.0,12.172,450000.0
2006-10-30 11:53:00,12.052,12.188,12.052,12.107,400000.0
2006-10-30 11:54:00,12.195,12.195,12.067,12.138,550000.0
2006-10-30 11:55:00,12.104,12.18,12.052,12.18,350000.0
2006-10-30 11:56:00,12.124,12.181,12.108,12.116,350000.0
2006-10-30 11:57:00,12.165,12.174,12.064,12.139,450000.0
2006-10-30 11:58:00,12.117,12.133,12.006,12.03,350000.0
2006-10-30 11:59:00,12.136,12.177,12.03,12.088,450000.0
2006-10-30 12:00:00,12.134,12.148,12.058,12.058,350000.0
2006-10-30 12:01:00,12.18,12.209,12.088,12.11,500000.0
2006-10-30 12:02:00,12.183,12.197,12.071,12.073,400000.0
2006-10-30 12:03:00,12.076,12.165,12.073,12.145,550000.0
2006-10-30 12:04:00,12.121,12.169,12.057,12.057,350000.0
2006-10-30 12:05:00,12.15,12.193,12.05,12.092,350000.0
2006-10-30 12:06:00,12.179,12.2,12.134,12.2,350000.0
2006-10-30 12:07:00,12.185,12.185,12.014,12.122,450000.0
2006-10-30 12:08:00,12.189,12.216,12.082,12.216,450000.0
2006-10-30 12:09:00,12.113,12.19,12.108,12.144,350000.0
2006-10-30 12:10:00,12.187,12.194,12.103,12.151,400000.0
2006-10-30 12:11:00,12.123,12.18,12.07,12.096,450000.0
2006-10-30 12:12:00,12.092,12.233,12.069,12.076,350000.0
2006-10-30 12:13:00,12.154,12.194,12.086,12.17,400000.0
2006-10-30 12:14:00,12.164,12.18,12.057,12.081,550000.0
2006-10-30 12:15:00,12.119,12.21,12.085,12.122,400000.0
2006-10-30 12:16:00,12.12,12.187,12.065,12.113,400000.0
2006-10-30 12:18:00,12.152,12.152,12.046,12.058,450000.0
2006-10-30 12:19:00,12.109,12.177,12.053,12.087,450000.0
2006-10-30 12:20:00,12.14,12.221,12.1,12.138,500000.0
2006-10-30 12:21:00,12.173,12.205,12.054,12.158,500000.0
2006-10-30 12:22:00,12.209,12.209,12.105,12.19,400000.0
2006-10-30 12:23:00,12.22,12.22,12.069,12.081,400000.0
2006-10-30 12:24:00,12.192,12.201,12.079,12.185,600000.0
2006-10-30 12:25:00,12.19,12.19,12.057,12.166,450000.0
2006-10-30 12:26:00,12.187,12.187,12.072,12.126,450000.0
2006-10-30 12:28:00,12.182,12.232,12.078,12.162,500000.0
2006-10-30 12:31:00,12.159,12.16,12.085,12.155,350000.0
2006-10-30 12:32:00,12.06,12.196,12.06,12.086,300000.0
2006-10-30 12:33:00,12.196,12.196,12.072,12.072,250000.0
2006-10-30 12:34:00,12.068,12.18,12.06,12.06,450000.0
2006-10-30 12:35:00,12.201,12.201,12.074,12.074,350000.0
2006-10-30 12:37:00,12.186,12.186,12.065,12.071,500000.0
2006-10-30 12:38:00,12.133,12.175,12.034,12.107,450000.0
2006-10-30 12:39:00,12.134,12.198,12.048,12.141,450000.0
2006-10-30 12:40:00,12.11,12.155,12.039,12.094,450000.0
2006-10-30 12:41:00,12.119,12.178,12.033,12.178,450000.0
2006-10-30 12:42:00,12.09,12.25,12.09,12.156,550000.0
2006-10-30 12:43:00,12.134,12.189,12.065,12.094,500000.0
2006-10-30 12:44:00,12.148,12.186,12.033,12.07,450000.0
2006-10-30 12:45:00,12.127,12.214,12.076,12.128,400000.0
2006-10-30 12:46:00,12.073,12.185,12.055,12.055,500000.0
2006-10-30 12:47:00,12.107,12.196,12.051,12.123,350000.0
2006-10-30 12:48:00,12.087,12.184,12.024,12.153,550000.0
2006-10-30 12:49:00,12.128,12.214,12.066,12.079,450000.0
2006-10-30 12:50:00,12.109,12.173,12.054,12.067,400000.0
2006-10-30 12:51:00,12.056,12.174,12.056,12.169,500000.0
2006-10-30 12:52:00,12.096,12.179,12.056,12.148,500000.0
2006-10-30 12:53:00,12.066,12.191,12.066,12.162,500000.0
2006-10-30 12:54:00,12.147,12.147,12.044,12.095,450000.0
2006-10-30 12:55:00,12.109,12.18,12.058,12.18,450000.0
2006-10-30 12:56:00,12.158,12.195,12.072,12.09,450000.0
2006-10-30 12:57:00,12.148,12.194,12.061,12.061,400000.0
2006-10-30 12:58:00,12.094,12.168,12.028,12.064,400000.0
2006-10-30 12:59:00,12.128,12.164,12.056,12.148,450000.0
2006-10-30 13:03:00,12.101,12.177,12.037,12.037,450000.0
2006-10-30 13:04:00,12.102,12.168,12.045,12.067,450000.0
2006-10-30 13:05:00,12.054,12.194,12.054,12.144,400000.0
2006-10-30 13:06:00,12.156,12.156,12.028,12.115,450000.0
2006-10-30 13:07:00,12.182,12.21,12.084,12.111,500000.0
2006-10-30 13:08:00,12.072,12.172,12.06,12.06,400000.0
2006-10-30 13:09:00,12.165,12.165,12.041,12.061,450000.0
2006-10-30 13:10:00,12.097,12.104,11.978,12.033,500000.0
2006-10-30 13:11:00,12.046,12.122,12.046,12.122,400000.0
2006-10-30 13:12:00,12.145,12.145,12.016,12.016,550000.0
2006-10-30 13:13:00,12.111,12.111,11.967,12.082,450000.0
2006-10-30 13:14:00,11.995,12.131,11.995,12.117,350000.0
2006-10-30 13:15:00,12.053,12.138,11.996,12.095,400000.0
2006-10-30 13:16:00,12.103,12.103,11.981,12.095,350000.0
2006-10-30 13:17:00,12.137,12.156,12.054,12.147,450000.0
2006-10-30 13:18:00,11.983,12.118,11.983,12.108,400000.0
2006-10-30 13:19:00,12.059,12.13,12.005,12.021,400000.0
2006-10-30 13:20:00,12.026,12.119,11.988,12.056,500000.0
2006-10-30 13:21:00,12.003,12.112,11.995,12.0,350000.0
2006-10-30 13:22:00,12.026,12.129,12.002,12.032,400000.0
2006-10-30 13:23:00,12.066,12.139,12.028,12.037,350000.0
2006-10-30 13:24:00,12.121,12.152,12.024,12.052,450000.0
2006-10-30 13:25:00,12.126,12.147,12.051,12.147,350000.0
2006-10-30 13:26:00,12.074,12.147,12.016,12.063,550000.0
2006-10-30 13:27:00,12.038,12.137,12.038,12.092,500000.0
2006-10-30 13:28:00,12.074,12.128,11.981,12.027,400000.0
2006-10-30 13:29:00,12.12,12.131,11.99,12.088,350000.0
2006-10-30 13:30:00,12.091,12.091,11.919,11.968,450000.0
2006-10-30 13:31:00,11.966,12.097,11.966,12.092,450000.0
2006-10-30 13:32:00,12.043,12.136,11.991,11.991,500000.0
2006-10-30 13:33:00,12.016,12.082,11.983,12.021,350000.0
2006-10-30 13:34:00,11.992,12.128,11.962,11.988,350000.0
2006-10-30 13:35:00,12.065,12.115,11.994,11.994,400000.0
2006-10-30 13:36:00,12.031,12.176,12.003,12.102,450000.0
2006-10-30 13:37:00,12.016,12.102,12.009,12.079,350000.0
2006-10-30 13:38:00,12.052,12.149,12.029,12.125,400000.0
2006-10-30 13:40:00,12.077,12.125,11.999,12.11,350000.0
2006-10-30 13:41:00,11.987,12.095,11.971,12.094,400000.0
2006-10-30 13:42:00,12.103,12.11,12.02,12.105,350000.0
2006-10-30 13:43:00,12.127,12.17,12.025,12.116,500000.0
2006-10-30 13:44:00,12.036,12.172,12.021,12.067,350000.0
2006-10-30 13:45:00,12.034,12.13,12.001,12.097,400000.0
2006-10-30 13:46:00,12.058,12.134,12.018,12.078,450000.0
2006-10-30 13:47:00,12.159,12.159,12.056,12.145,400000.0
2006-10-30 13:48:00,12.095,12.117,11.997,12.071,400000.0
2006-10-30 13:49:00,11.997,12.136,11.997,12.095,350000.0
2006-10-30 13:50:00,12.055,12.073,12.016,12.067,450000.0
2006-10-30 13:51:00,12.131,12.169,12.052,12.052,350000.0
2006-10-30 13:52:00,12.148,12.148,12.023,12.103,350000.0
2006-10-30 13:53:00,12.029,12.132,11.989,12.055,450000.0
2006-10-30 13:54:00,12.096,12.145,12.02,12.123,400000.0
2006-10-30 13:55:00,12.085,12.131,12.067,12.103,350000.0
2006-10-30 13:56:00,12.111,12.111,11.968,11.968,400000.0
2006-10-30 13:58:00,12.018,12.135,12.018,12.135,350000.0
2006-10-30 13:59:00,12.036,12.113,11.988,11.988,350000.0
2006-10-30 14:00:00,12.085,12.128,12.012,12.06,350000.0
2006-10-30 14:01:00,12.1,12.162,12.054,12.143,400000.0
2006-10-30 14:02:00,12.126,12.14,12.027,12.086,350000.0
2006-10-30 14:03:00,12.1,12.123,12.048,12.108,350000.0
2006-10-30 14:04:00,12.025,12.136,12.025,12.125,350000.0
2006-10-30 14:05:00,12.02,12.118,11.967,11.967,350000.0
2006-10-30 14:06:00,12.099,12.131,12.027,12.107,350000.0
2006-10-30 14:07:00,12.094,12.148,12.008,12.109,400000.0
2006-10-30 14:08:00,12.053,12.124,12.001,12.066,400000.0
2006-10-30 14:09:00,11.978,12.166,11.978,12.03,550000.0
2006-10-30 14:10:00,11.966,12.082,11.966,12.033,350000.0
2006-10-30 14:11:00,12.05,12.099,12.009,12.099,400000.0
2006-10-30 14:12:00,12.095,12.113,12.048,12.113,450000.0
2006-10-30 14:13:00,12.059,12.059,11.938,11.978,350000.0
2006-10-30 14:14:00,11.975,12.071,11.939,12.004,500000.0
2006-10-30 14:15:00,11.964,12.104,11.964,12.032,500000.0
2006-10-30 14:16:00,12.022,12.141,12.005,12.07,450000.0
2006-10-30 14:17:00,12.073,12.092,12.012,12.041,450000.0
2006-10-30 14:18:00,12.067,12.124,12.01,12.01,400000.0
2006-10-30 14:19:00,12.088,12.126,12.0,12.126,500000.0
2006-10-30 14:20:00,12.018,12.097,12.018,12.023,350000.0
2006-10-30 14:21:00,12.017,12.127,11.972,12.034,450000.0
2006-10-30 14:22:00,12.09,12.128,11.973,11.973,450000.0
2006-10-30 14:23:00,12.026,12.098,12.026,12.043,400000.0
2006-10-30 14:24:00,12.099,12.108,12.01,12.09,400000.0
2006-10-30 14:25:00,12.02,12.088,12.014,12.027,350000.0
2006-10-30 14:26:00,12.055,12.128,12.008,12.058,350000.0
2006-10-30 14:27:00,12.089,12.138,12.019,12.13,400000.0
2006-10-30 14:29:00,12.052,12.104,11.972,12.096,350000.0
2006-10-30 14:30:00,12.068,12.145,11.972,11.972,550000.0
2006-10-30 14:31:00,12.043,12.142,12.013,12.092,400000.0
2006-10-30 14:32:00,12.074,12.137,12.027,12.047,500000.0
2006-10-30 14:33:00,12.1,12.1,11.952,12.003,300000.0
2006-10-30 14:34:00,12.053,12.096,11.965,11.965,450000.0
2006-10-30 14:35:00,12.074,12.115,12.027,12.042,350000.0
2006-10-30 14:36:00,12.087,12.105,11.989,12.098,400000.0
2006-10-30 14:37:00,12.011,12.1,11.94,12.1,550000.0
2006-10-30 14:38:00,12.072,12.116,12.017,12.082,400000.0
2006-10-30 14:39:00,12.074,12.083,11.942,11.98,500000.0
2006-10-30 14:40:00,12.042,12.095,11.989,12.033,400000.0
2006-10-30 14:41:00,12.007,12.107,12.007,12.08,550000.0
2006-10-30 14:42:00,11.98,12.079,11.959,12.069,400000.0
2006-10-30 14:43:00,12.065,12.107,11.959,12.107,500000.0
2006-10-30 14:44:00,11.984,12.053,11.973,12.035,450000.0
2006-10-30 14:45:00,12.02,12.08,11.999,12.058,400000.0
2006-10-30 14:46:00,12.035,12.052,11.945,11.963,350000.0
2006-10-30 14:47:00,12.006,12.101,11.94,12.084,350000.0
2006-10-30 14:48:00,12.059,12.1,12.004,12.082,400000.0
2006-10-30 14:49:00,12.106,12.129,11.978,11.978,500000.0
2006-10-30 14:50:00,12.023,12.114,11.985,11.985,400000.0
2006-10-30 14:51:00,12.086,12.113,12.006,12.071,350000.0
2006-10-30 14:52:00,12.122,12.122,12.017,12.043,450000.0
2006-10-30 14:53:00,12.031,12.117,12.012,12.06,400000.0
2006-10-30 14:54:00,11.948,12.079,11.948,11.995,550000.0
2006-10-30 14:55:00,12.045,12.07,11.954,11.954,450000.0
2006-10-30 14:56:00,12.049,12.084,11.942,12.075,550000.0
2006-10-30 14:57:00,12.114,12.114,12.005,12.087,450000.0
2006-10-30 14:58:00,12.024,12.09,11.995,12.066,400000.0
2006-10-30 14:59:00,12.058,12.124,12.003,12.082,550000.0
2006-10-30 15:00:00,11.958,12.077,11.958,12.01,450000.0
2006-10-30 15:01:00,12.065,12.107,11.987,12.051,450000.0
2006-10-30 15:02:00,11.953,12.102,11.934,12.061,450000.0
2006-10-30 15:03:00,12.071,12.101,11.938,12.101,500000.0
2006-10-30 15:04:00,12.013,12.095,11.929,11.972,550000.0
2006-10-30 15:05:00,11.988,12.149,11.988,12.043,550000.0
2006-10-30 15:06:00,12.096,12.099,12.064,12.064,400000.0
2006-10-30 15:07:00,11.981,12.109,11.956,12.083,350000.0
2006-10-30 15:08:00,11.987,12.114,11.973,12.049,500000.0
2006-10-30 15:09:00,12.089,12.101,11.977,11.992,450000.0
2006-10-30 15:10:00,11.981,12.094,11.95,12.0,400000.0
2006-10-30 15:11:00,12.016,12.143,11.972,11.993,500000.0
2006-10-30 15:12:00,12.078,12.078,11.989,11.99,150000.0
2006-10-30 15:13:00,12.048,12.104,12.001,12.104,400000.0
2006-10-30 15:14:00,12.106,12.119,11.994,12.119,450000.0
2006-10-30 15:15:00,11.958,12.066,11.957,12.021,400000.0
2006-10-30 15:16:00,12.086,12.086,11.965,11.965,500000.0
2006-10-30 15:17:00,12.037,12.098,11.964,12.043,450000.0
2006-10-30 15:18:00,12.11,12.11,11.977,12.024,400000.0
2006-10-30 15:19:00,12.046,12.112,12.022,12.075,450000.0
2006-10-30 15:20:00,12.037,12.108,12.014,12.108,400000.0
2006-10-30 15:21:00,12.047,12.124,12.002,12.124,450000.0
2006-10-30 15:22:00,12.1,12.139,12.061,12.109,450000.0
2006-10-30 15:23:00,12.037,12.108,12.024,12.108,400000.0
2006-10-30 15:24:00,12.111,12.136,12.019,12.126,350000.0
2006-10-30 15:25:00,12.124,12.141,12.005,12.093,350000.0
2006-10-30 15:26:00,12.004,12.108,12.004,12.031,550000.0
2006-10-30 15:27:00,12.05,12.133,12.038,12.051,350000.0
2006-10-30 15:28:00,12.04,12.16,12.04,12.105,350000.0
2006-10-30 15:29:00,12.091,12.094,11.987,12.059,350000.0
2006-10-30 15:30:00,12.09,12.11,12.009,12.05,450000.0
2006-10-30 15:31:00,12.048,12.129,12.004,12.004,500000.0
2006-10-30 15:32:00,11.996,12.055,11.945,12.05,450000.0
2006-10-30 15:33:00,12.045,12.062,11.958,12.046,400000.0
2006-10-30 15:34:00,11.983,12.104,11.952,11.952,400000.0
2006-10-30 15:35:00,12.022,12.062,11.978,12.006,400000.0
2006-10-30 15:36:00,12.04,12.096,11.984,12.096,550000.0
2006-10-30 15:37:00,11.979,12.127,11.979,12.06,400000.0
2006-10-30 15:38:00,12.012,12.079,11.968,11.987,450000.0
2006-10-30 15:39:00,12.025,12.083,11.951,12.003,400000.0
2006-10-30 15:40:00,11.96,12.042,11.931,11.952,450000.0
2006-10-30 15:41:00,11.937,12.065,11.937,12.039,400000.0
2006-10-30 15:42:00,12.049,12.049,11.961,11.982,350000.0
2006-10-30 15:43:00,12.0,12.054,11.936,11.948,450000.0
2006-10-30 15:44:00,12.066,12.104,11.995,12.088,350000.0
2006-10-30 15:45:00,12.087,12.087,11.974,12.073,450000.0
2006-10-30 15:46:00,11.984,12.09,11.946,11.972,400000.0
2006-10-30 15:47:00,12.053,12.095,11.957,11.968,550000.0
2006-10-30 15:48:00,11.993,12.017,11.917,11.943,350000.0
2006-10-30 15:49:00,12.026,12.096,12.026,12.096,350000.0
2006-10-30 15:50:00,12.004,12.112,11.968,12.086,550000.0
2006-10-30 15:51:00,12.034,12.062,11.922,11.948,350000.0
2006-10-30 15:52:00,11.938,12.061,11.93,11.93,350000.0
2006-10-30 15:53:00,12.052,12.08,11.968,12.019,500000.0
2006-10-30 15:54:00,12.026,12.052,11.984,12.052,450000.0
2006-10-30 15:55:00,11.941,12.075,11.941,12.036,500000.0
2006-10-30 15:56:00,11.905,12.045,11.905,11.985,450000.0
2006-10-30 15:57:00,11.997,12.045,11.95,11.969,450000.0
2006-10-30 15:58:00,11.943,12.044,11.943,12.044,500000.0
2006-10-30 15:59:00,12.04,12.072,11.971,11.999,450000.0
2006-10-30 16:00:00,12.059,12.114,11.946,12.049,500000.0
2006-10-30 16:01:00,12.061,12.061,11.942,11.958,400000.0
2006-10-30 16:02:00,11.965,12.09,11.934,12.003,550000.0
2006-10-30 16:03:00,12.076,12.08,11.963,12.024,450000.0
2006-10-30 16:04:00,11.942,12.087,11.942,12.05,550000.0
2006-10-30 16:05:00,12.034,12.1,12.034,12.058,400000.0
2006-10-30 16:06:00,11.993,12.099,11.959,12.061,350000.0
2006-10-30 16:07:00,12.005,12.086,11.98,11.98,500000.0
2006-10-30 16:08:00,11.974,12.115,11.974,12.023,550000.0
2006-10-30 16:09:00,11.974,12.089,11.965,12.089,350000.0
2006-10-30 16:10:00,12.076,12.119,11.982,12.097,500000.0
2006-10-30 16:11:00,11.956,12.127,11.956,11.965,500000.0
2006-10-30 16:12:00,12.016,12.052,11.994,12.012,350000.0
2006-10-30 16:13:00,12.004,12.093,12.001,12.093,450000.0
2006-10-30 16:14:00,12.062,12.062,11.923,12.007,500000.0
2006-10-30 16:15:00,12.075,12.093,11.958,11.958,350000.0
2006-10-30 16:16:00,12.022,12.089,11.967,12.039,550000.0
2006-10-30 16:17:00,12.046,12.07,11.949,11.949,350000.0
2006-10-30 16:18:00,12.067,12.083,11.966,12.048,400000.0
2006-10-30 16:19:00,11.96,12.027,11.96,11.991,500000.0
2006-10-30 16:20:00,12.108,12.143,12.008,12.008,550000.0
2006-10-30 16:21:00,12.031,12.156,12.012,12.06,500000.0
2006-10-30 16:22:00,12.083,12.088,11.992,12.045,450000.0
2006-10-30 16:23:00,11.994,12.109,11.984,11.984,400000.0
2006-10-30 16:24:00,12.068,12.148,11.989,12.096,550000.0
2006-10-30 16:25:00,12.074,12.11,12.019,12.101,350000.0
2006-10-30 16:26:00,12.098,12.13,11.997,11.997,550000.0
2006-10-30 16:27:00,11.998,12.131,11.971,12.101,500000.0
2006-10-30 16:28:00,12.115,12.13,12.038,12.057,400000.0
2006-10-30 16:29:00,12.021,12.08,12.021,12.08,100000.0
2006-10-30 16:30:00,12.009,12.118,12.008,12.071,550000.0
2006-10-30 16:31:00,12.012,12.105,11.97,12.027,400000.0
2006-10-30 16:32:00,12.042,12.105,12.019,12.105,350000.0
2006-10-30 16:33:00,12.006,12.115,12.005,12.019,350000.0
2006-10-30 16:34:00,12.05,12.113,12.007,12.094,350000.0
2006-10-30 16:35:00,11.981,12.083,11.912,11.976,500000.0
2006-10-30 16:36:00,12.098,12.116,12.019,12.019,500000.0
2006-10-30 16:37:00,12.106,12.12,12.022,12.035,500000.0
2006-10-30 16:38:00,11.969,12.08,11.952,11.97,450000.0
2006-10-30 16:39:00,12.054,12.132,12.024,12.114,500000.0
2006-10-30 16:40:00,12.018,12.076,12.003,12.072,400000.0
2006-10-30 16:41:00,12.04,12.137,12.04,12.058,350000.0
2006-10-30 16:42:00,12.054,12.16,12.043,12.159,500000.0
2006-10-30 16:43:00,12.02,12.157,12.02,12.075,350000.0
2006-10-30 16:44:00,12.16,12.16,12.038,12.038,400000.0
2006-10-30 16:45:00,12.038,12.139,12.038,12.099,400000.0
2006-10-30 16:46:00,12.072,12.116,12.058,12.116,350000.0
2006-10-30 16:47:00,12.031,12.124,11.993,12.049,600000.0
2006-10-30 16:48:00,12.116,12.155,12.06,12.114,500000.0
2006-10-30 16:49:00,12.123,12.15,12.011,12.011,450000.0
2006-10-30 16:50:00,12.105,12.167,12.084,12.167,250000.0
2006-10-30 16:51:00,12.132,12.158,12.033,12.033,400000.0
2006-10-30 16:52:00,12.044,12.15,12.034,12.145,450000.0
2006-10-30 16:53:00,12.069,12.161,12.044,12.083,350000.0
2006-10-30 16:54:00,12.098,12.232,12.095,12.095,450000.0
2006-10-30 16:55:00,12.15,12.185,12.046,12.105,550000.0
2006-10-30 16:56:00,12.081,12.145,12.037,12.037,400000.0
2006-10-30 16:57:00,12.133,12.179,12.05,12.05,350000.0
2006-10-30 16:58:00,12.067,12.174,12.061,12.132,500000.0
2006-10-30 16:59:00,12.082,12.185,12.082,12.094,400000.0
2006-10-30 17:00:00,12.192,12.192,12.058,12.058,350000.0
2006-10-30 17:01:00,12.104,12.189,12.071,12.091,500000.0
2006-10-30 17:02:00,12.084,12.166,12.062,12.091,400000.0
2006-10-30 17:03:00,12.088,12.167,12.047,12.102,500000.0
2006-10-30 17:04:00,12.055,12.124,11.999,12.071,350000.0
2006-10-30 17:05:00,12.157,12.162,12.011,12.1,400000.0
2006-10-30 17:06:00,12.153,12.154,12.027,12.112,350000.0
2006-10-30 17:07:00,12.124,12.174,12.047,12.098,500000.0
2006-10-30 17:08:00,12.016,12.169,12.016,12.056,500000.0
2006-10-30 17:09:00,12.081,12.157,12.023,12.072,300000.0
2006-10-30 17:10:00,12.124,12.15,12.066,12.127,350000.0
2006-10-30 17:11:00,12.133,12.133,11.927,11.983,400000.0
2006-10-30 17:12:00,12.08,12.111,12.029,12.03,400000.0
2006-10-30 17:13:00,12.089,12.121,11.991,12.112,450000.0
2006-10-30 17:14:00,12.044,12.1,11.979,12.088,550000.0
2006-10-30 17:15:00,11.985,12.083,11.932,12.001,350000.0
2006-10-30 17:16:00,12.067,12.067,11.931,12.028,450000.0
2006-10-30 17:17:00,12.055,12.114,11.966,12.114,400000.0
2006-10-30 17:18:00,12.067,12.098,12.018,12.09,350000.0
2006-10-30 17:19:00,11.977,12.104,11.965,12.064,450000.0
2006-10-30 17:20:00,12.045,12.117,11.988,12.003,350000.0
2006-10-30 17:21:00,12.099,12.113,11.967,11.996,450000.0
2006-10-30 17:22:00,12.02,12.088,12.02,12.065,450000.0
2006-10-30 17:23:00,12.0,12.089,11.985,12.08,550000.0
2006-10-30 17:24:00,12.063,12.07,11.998,12.005,350000.0
2006-10-30 17:25:00,12.076,12.111,11.998,12.111,400000.0
2006-10-30 17:26:00,11.985,12.088,11.969,12.051,450000.0
2006-10-30 17:27:00,12.088,12.109,12.009,12.089,400000.0
2006-10-30 17:28:00,12.06,12.138,11.967,11.967,550000.0
2006-10-30 17:29:00,11.962,12.092,11.962,12.092,500000.0
2006-10-30 17:30:00,12.022,12.197,12.022,12.124,450000.0
2006-10-30 17:31:00,12.047,12.107,11.965,12.051,600000.0
2006-10-30 17:32:00,12.014,12.134,11.994,12.078,400000.0
2006-10-30 17:33:00,12.051,12.082,11.962,12.082,400000.0
2006-10-30 17:34:00,12.093,12.16,12.016,12.125,450000.0
2006-10-30 17:35:00,12.052,12.123,11.996,12.069,500000.0
2006-10-30 17:36:00,12.078,12.108,11.977,12.103,450000.0
2006-10-30 17:37:00,12.054,12.117,11.983,12.07,550000.0
2006-10-30 17:38:00,12.052,12.132,12.028,12.06,400000.0
2006-10-30 17:39:00,12.1,12.11,12.005,12.027,350000.0
2006-10-30 17:40:00,12.027,12.102,12.013,12.102,500000.0
2006-10-30 17:41:00,12.057,12.122,12.006,12.006,400000.0
2006-10-30 17:42:00,11.979,12.135,11.979,12.067,500000.0
2006-10-30 17:43:00,12.133,12.177,12.018,12.041,400000.0
2006-10-30 17:44:00,12.123,12.135,12.049,12.089,450000.0
2006-10-30 17:45:00,12.009,12.119,11.993,12.035,550000.0
2006-10-30 17:46:00,12.118,12.133,11.999,12.133,350000.0
2006-10-30 17:47:00,12.084,12.095,11.95,12.009,400000.0
2006-10-30 17:48:00,12.093,12.099,11.997,12.099,400000.0
2006-10-30 17:49:00,12.063,12.095,12.007,12.055,350000.0
2006-10-30 17:50:00,12.078,12.113,12.002,12.002,550000.0
2006-10-30 17:51:00,12.038,12.087,11.965,12.015,550000.0
2006-10-30 17:52:00,12.084,12.136,12.001,12.001,350000.0
2006-10-30 17:53:00,12.06,12.091,12.027,12.027,500000.0
2006-10-30 17:54:00,12.048,12.118,12.008,12.118,350000.0
2006-10-30 17:55:00,12.021,12.126,12.009,12.085,350000.0
2006-10-30 17:56:00,12.013,12.186,12.013,12.08,400000.0
2006-10-30 17:57:00,12.117,12.125,12.052,12.119,400000.0
2006-10-30 17:58:00,12.13,12.135,12.04,12.099,450000.0
2006-10-30 17:59:00,12.027,12.145,12.026,12.145,350000.0
2006-10-30 18:00:00,12.044,12.152,12.044,12.135,350000.0
2006-10-30 18:01:00,12.115,12.164,12.037,12.076,450000.0
2006-10-30 18:02:00,12.053,12.134,12.047,12.126,500000.0
2006-10-30 18:03:00,12.099,12.128,12.078,12.114,350000.0
2006-10-30 18:04:00,12.171,12.171,12.013,12.082,400000.0
2006-10-30 18:05:00,12.086,12.162,11.992,12.159,550000.0
2006-10-30 18:06:00,12.121,12.218,12.085,12.085,450000.0
2006-10-30 18:07:00,12.191,12.191,12.043,12.157,400000.0
2006-10-30 18:08:00,12.191,12.191,12.08,12.09,450000.0
2006-10-30 18:09:00,12.027,12.124,11.994,12.106,400000.0
2006-10-30 18:10:00,12.092,12.119,12.038,12.038,450000.0
2006-10-30 18:11:00,12.041,12.158,12.014,12.126,450000.0
2006-10-30 18:12:00,12.095,12.137,12.066,12.066,400000.0
2006-10-30 18:13:00,12.136,12.161,12.014,12.111,500000.0
2006-10-30 18:14:00,12.031,12.145,12.031,12.122,400000.0
2006-10-30 18:15:00,12.088,12.135,12.03,12.115,450000.0
2006-10-30 18:16:00,12.036,12.191,12.036,12.064,400000.0
2006-10-30 18:17:00,12.098,12.168,12.063,12.063,350000.0
2006-10-30 18:18:00,12.097,12.153,12.014,12.014,500000.0
2006-10-30 18:19:00,12.106,12.144,12.021,12.092,500000.0
2006-10-30 18:20:00,12.079,12.176,12.027,12.119,400000.0
2006-10-30 18:21:00,12.11,12.201,12.085,12.157,550000.0
2006-10-30 18:22:00,12.154,12.155,12.063,12.095,400000.0
2006-10-30 18:23:00,12.183,12.19,12.089,12.175,400000.0
2006-10-30 18:24:00,12.178,12.182,12.077,12.182,400000.0
2006-10-30 18:25:00,12.113,12.179,12.077,12.117,500000.0
2006-10-30 18:26:00,12.139,12.21,12.079,12.182,550000.0
2006-10-30 18:27:00,12.109,12.159,12.068,12.159,550000.0
2006-10-30 18:28:00,12.159,12.174,12.07,12.153,350000.0
2006-10-30 18:29:00,12.1,12.209,12.099,12.209,350000.0
2006-10-30 18:30:00,12.165,12.203,12.042,12.123,450000.0
2006-10-30 18:31:00,12.133,12.138,12.034,12.121,350000.0
2006-10-30 18:32:00,12.057,12.139,12.022,12.083,450000.0
2006-10-30 18:33:00,12.115,12.146,12.029,12.11,500000.0
2006-10-30 18:34:00,12.107,12.161,12.038,12.161,400000.0
2006-10-30 18:35:00,12.087,12.168,12.087,12.089,350000.0
2006-10-30 18:36:00,12.071,12.165,12.001,12.111,550000.0
2006-10-30 18:37:00,12.095,12.166,12.083,12.109,500000.0
2006-10-30 18:38:00,12.129,12.145,12.015,12.082,450000.0
2006-10-30 18:39:00,12.153,12.173,12.06,12.114,400000.0
2006-10-30 18:40:00,12.124,12.156,12.046,12.102,250000.0
2006-10-30 18:41:00,12.068,12.136,12.044,12.105,500000.0
2006-10-30 18:42:00,12.078,12.121,12.017,12.042,550000.0
2006-10-30 18:43:00,12.085,12.136,12.022,12.136,400000.0
2006-10-30 18:44:00,12.105,12.161,12.043,12.086,500000.0
2006-10-30 18:45:00,12.035,12.162,12.035,12.127,350000.0
2006-10-30 18:46:00,12.053,12.149,12.014,12.149,350000.0
2006-10-30 18:47:00,12.001,12.14,11.99,12.105,400000.0
2006-10-30 18:48:00,12.157,12.163,12.029,12.163,450000.0
2006-10-30 18:49:00,12.157,12.157,12.036,12.05,400000.0
2006-10-30 18:50:00,12.14,12.175,12.091,12.163,300000.0
2006-10-30 18:51:00,12.113,12.137,12.012,12.039,450000.0
2006-10-30 18:52:00,12.13,12.244,12.072,12.178,550000.0
2006-10-30 18:53:00,12.113,12.182,12.098,12.141,450000.0
2006-10-30 18:54:00,12.167,12.177,12.122,12.177,400000.0
2006-10-30 18:55:00,12.058,12.16,12.015,12.097,350000.0
2006-10-30 18:56:00,12.084,12.177,12.084,12.101,400000.0
2006-10-30 18:57:00,12.164,12.164,11.991,12.11,450000.0
2006-10-30 18:58:00,12.136,12.153,12.067,12.139,350000.0
2006-10-30 18:59:00,12.082,12.14,12.082,12.115,450000.0
2006-10-30 19:00:00,12.073,12.169,12.014,12.167,350000.0
2006-10-30 19:01:00,12.068,12.12,12.013,12.069,500000.0
2006-10-30 19:02:00,12.042,12.107,12.007,12.007,400000.0
2006-10-30 19:03:00,12.114,12.126,12.036,12.036,350000.0
2006-10-30 19:04:00,12.103,12.158,12.103,12.128,150000.0
2006-10-30 19:05:00,12.05,12.158,12.024,12.066,450000.0
2006-10-30 19:06:00,12.149,12.161,12.056,12.161,400000.0
2006-10-30 19:07:00,12.112,12.147,12.034,12.076,400000.0
2006-10-30 19:08:00,12.074,12.174,12.063,12.063,350000.0
2006-10-30 19:09:00,12.054,12.218,12.054,12.125,500000.0
2006-10-30 19:10:00,12.089,12.141,12.089,12.141,150000.0
2006-10-30 19:11:00,12.085,12.154,12.063,12.154,350000.0
2006-10-30 19:12:00,12.082,12.202,12.082,12.177,350000.0
2006-10-30 19:13:00,12.101,12.182,12.054,12.054,350000.0
2006-10-30 19:14:00,12.069,12.167,12.061,12.167,400000.0
2006-10-30 19:15:00,12.104,12.203,12.103,12.197,500000.0
2006-10-30 19:16:00,12.191,12.191,12.108,12.132,350000.0
2006-10-30 19:17:00,12.077,12.17,12.046,12.095,400000.0
2006-10-30 19:18:00,12.062,12.199,12.062,12.143,350000.0
2006-10-30 19:19:00,12.157,12.198,12.073,12.198,400000.0
2006-10-30 19:20:00,12.141,12.165,12.068,12.165,300000.0
2006-10-30 19:21:00,12.153,12.153,12.072,12.125,250000.0
2006-10-30 19:22:00,12.118,12.162,12.01,12.06,400000.0
2006-10-30 19:23:00,12.171,12.185,12.054,12.054,350000.0
2006-10-30 19:24:00,12.039,12.168,12.039,12.128,450000.0
2006-10-30 19:25:00,12.169,12.169,12.137,12.137,100000.0
2006-10-30 19:26:00,12.152,12.165,12.025,12.025,400000.0
2006-10-30 19:27:00,12.099,12.156,12.043,12.147,400000.0
2006-10-30 19:28:00,12.081,12.124,12.064,12.124,350000.0
2006-10-30 19:29:00,12.093,12.189,12.057,12.057,400000.0
2006-10-30 19:30:00,12.164,12.164,12.02,12.057,400000.0
2006-10-30 19:31:00,12.096,12.182,12.071,12.178,450000.0
2006-10-30 19:32:00,12.081,12.16,12.062,12.082,400000.0
2006-10-30 19:34:00,12.08,12.147,12.055,12.098,400000.0
2006-10-30 19:35:00,12.069,12.169,12.032,12.169,250000.0
2006-10-30 19:36:00,12.194,12.216,12.07,12.07,900000.0
2006-10-30 19:37:00,12.059,12.176,12.059,12.176,400000.0
2006-10-30 19:38:00,12.122,12.135,12.038,12.06,550000.0
2006-10-30 19:39:00,12.127,12.143,12.053,12.127,550000.0
2006-10-30 19:40:00,12.151,12.176,12.095,12.166,350000.0
2006-10-30 19:41:00,12.082,12.183,12.059,12.174,450000.0
2006-10-30 19:42:00,12.136,12.138,12.041,12.132,550000.0
2006-10-30 19:43:00,12.083,12.138,12.046,12.051,400000.0
2006-10-30 19:44:00,12.098,12.192,12.087,12.137,500000.0
2006-10-30 19:45:00,12.1,12.175,12.055,12.175,400000.0
2006-10-30 19:46:00,12.171,12.174,12.054,12.143,350000.0
2006-10-30 19:47:00,12.141,12.202,12.079,12.134,450000.0
2006-10-30 19:48:00,12.104,12.157,12.056,12.137,750000.0
2006-10-30 19:49:00,12.09,12.195,12.071,12.195,950000.0
2006-10-30 19:50:00,12.068,12.185,12.051,12.13,750000.0
2006-10-30 19:52:00,12.143,12.195,12.071,12.113,550000.0
2006-10-30 19:53:00,12.082,12.187,12.082,12.144,250000.0
2006-10-30 19:54:00,12.049,12.169,12.034,12.071,400000.0
2006-10-30 19:55:00,12.079,12.22,12.061,12.094,1000000.0
2006-10-30 19:56:00,12.087,12.17,12.035,12.048,600000.0
2006-10-30 19:57:00,12.082,12.184,12.018,12.129,600000.0
2006-10-30 19:58:00,12.167,12.216,12.11,12.133,950000.0
2006-10-30 19:59:00,12.19,12.204,12.057,12.204,450000.0
2006-10-30 20:00:00,12.112,12.199,12.091,12.182,450000.0
2006-10-30 20:01:00,12.05,12.182,12.042,12.182,500000.0
2006-10-30 20:02:00,12.137,12.188,12.035,12.101,700000.0
2006-10-30 20:03:00,12.062,12.182,12.044,12.182,650000.0
2006-10-30 20:04:00,12.055,12.189,12.043,12.115,350000.0
2006-10-30 20:05:00,12.179,12.201,12.066,12.193,850000.0
2006-10-30 20:06:00,12.171,12.171,12.012,12.127,500000.0
2006-10-30 20:07:00,12.183,12.183,12.044,12.055,450000.0
2006-10-30 20:08:00,12.136,12.165,12.064,12.134,350000.0
2006-10-30 20:09:00,12.102,12.164,12.057,12.081,400000.0
2006-10-30 20:10:00,12.044,12.165,12.042,12.104,350000.0
2006-10-30 20:11:00,12.134,12.201,12.036,12.139,800000.0
2006-10-30 20:12:00,12.132,12.167,12.064,12.115,550000.0
2006-10-30 20:13:00,12.043,12.161,12.029,12.113,550000.0
2006-10-30 20:14:00,12.072,12.154,12.023,12.023,350000.0
2006-10-30 20:15:00,12.156,12.156,12.09,12.112,400000.0
2006-10-30 20:16:00,12.039,12.135,12.001,12.135,400000.0
2006-10-30 20:17:00,12.107,12.148,12.01,12.043,450000.0
2006-10-30 20:18:00,12.156,12.156,12.01,12.075,550000.0
2006-10-30 20:19:00,12.096,12.171,12.057,12.128,750000.0
2006-10-30 20:20:00,12.156,12.241,12.062,12.094,900000.0
2006-10-30 20:21:00,12.055,12.171,12.02,12.125,500000.0
2006-10-30 20:22:00,12.041,12.169,12.041,12.169,750000.0
2006-10-30 20:23:00,12.094,12.171,12.033,12.154,700000.0
2006-10-30 20:24:00,12.123,12.123,12.019,12.123,600000.0
2006-10-30 20:25:00,12.149,12.149,12.005,12.09,750000.0
2006-10-30 20:26:00,12.128,12.132,12.039,12.094,400000.0
2006-10-30 20:27:00,11.972,12.11,11.972,12.085,650000.0
2006-10-30 20:28:00,12.078,12.173,12.036,12.036,600000.0
2006-10-30 20:29:00,12.026,12.107,12.026,12.049,400000.0
2006-10-30 20:30:00,12.111,12.12,11.987,12.041,500000.0
2006-10-30 20:31:00,12.135,12.135,11.999,12.0,550000.0
2006-10-30 20:32:00,12.059,12.066,11.964,11.969,700000.0
2006-10-30 20:33:00,12.053,12.124,12.023,12.071,400000.0
2006-10-30 20:34:00,12.003,12.117,12.0,12.117,500000.0
2006-10-30 20:35:00,12.045,12.119,12.0,12.01,600000.0
2006-10-30 20:36:00,12.098,12.14,12.007,12.067,550000.0
2006-10-30 20:37:00,12.006,12.152,12.006,12.051,600000.0
2006-10-30 20:38:00,12.133,12.147,12.005,12.116,500000.0
2006-10-30 20:39:00,12.046,12.141,12.025,12.093,650000.0
2006-10-30 20:40:00,12.071,12.13,12.024,12.105,850000.0
2006-10-30 20:42:00,12.106,12.144,12.001,12.049,350000.0
2006-10-30 20:43:00,12.073,12.103,12.028,12.028,300000.0
2006-10-30 20:45:00,12.037,12.142,12.018,12.142,400000.0
2006-10-30 20:46:00,12.147,12.147,12.045,12.065,350000.0
2006-10-30 20:47:00,12.02,12.12,12.02,12.12,100000.0
2006-10-30 20:49:00,11.992,12.114,11.992,12.062,400000.0
2006-10-30 20:50:00,12.026,12.116,11.979,12.116,450000.0
2006-10-30 20:51:00,12.092,12.104,12.048,12.081,400000.0
2006-10-30 20:52:00,12.106,12.138,12.0,12.035,450000.0
2006-10-30 20:53:00,12.08,12.097,12.02,12.068,500000.0
2006-10-30 20:54:00,12.041,12.064,11.956,11.999,350000.0
2006-10-30 20:55:00,12.065,12.089,12.012,12.062,300000.0
2006-10-30 20:57:00,12.06,12.103,11.993,12.103,350000.0
2006-10-30 21:00:00,12.077,12.077,11.966,12.009,300000.0
2006-10-30 21:01:00,12.014,12.116,12.012,12.09,400000.0
2006-10-30 21:03:00,12.043,12.105,11.986,12.07,200000.0
2006-10-30 21:04:00,11.978,12.083,11.978,12.05,250000.0
2006-10-30 21:05:00,12.059,12.06,11.984,12.036,350000.0
2006-10-30 21:06:00,12.061,12.071,11.964,12.004,450000.0
2006-10-30 21:07:00,12.052,12.052,12.052,12.052,50000.0
2006-10-30 21:08:00,12.093,12.093,11.959,11.959,500000.0
2006-10-30 21:09:00,11.951,12.022,11.951,12.022,100000.0
2006-10-30 21:10:00,12.012,12.05,11.981,11.981,350000.0
2006-10-30 21:11:00,12.082,12.084,11.995,12.084,550000.0
2006-10-30 21:12:00,12.03,12.043,12.012,12.04,350000.0
2006-10-30 21:13:00,12.052,12.08,11.945,12.044,400000.0
2006-10-30 21:14:00,12.012,12.051,11.986,12.039,200000.0
2006-10-30 21:16:00,12.069,12.133,11.982,12.022,550000.0
2006-10-30 21:17:00,12.007,12.104,12.007,12.088,450000.0
2006-10-30 21:19:00,11.967,12.053,11.934,12.046,400000.0
2006-10-30 21:20:00,12.071,12.084,11.968,12.084,250000.0
2006-10-30 21:21:00,12.112,12.125,12.029,12.029,250000.0
2006-10-30 21:23:00,12.049,12.106,11.972,12.002,950000.0
2006-10-30 21:24:00,12.096,12.096,11.981,12.014,300000.0
2006-10-30 21:25:00,12.073,12.111,11.982,12.023,850000.0
2006-10-30 21:26:00,12.094,12.094,11.932,11.99,600000.0
2006-10-30 21:27:00,12.028,12.101,11.984,11.984,400000.0
2006-10-30 21:28:00,12.105,12.12,12.005,12.095,350000.0
2006-10-30 21:29:00,12.052,12.096,11.958,12.096,450000.0
2006-10-30 21:30:00,12.008,12.094,11.954,12.013,600000.0
2006-10-30 21:31:00,12.061,12.061,11.923,11.989,350000.0
2006-10-30 21:32:00,12.005,12.053,11.937,11.991,550000.0
2006-10-30 21:33:00,12.069,12.144,11.99,12.117,600000.0
2006-10-30 21:34:00,12.014,12.119,12.014,12.073,600000.0
2006-10-30 21:35:00,12.103,12.104,11.982,12.015,450000.0
2006-10-30 21:36:00,11.994,12.077,11.954,12.077,300000.0
2006-10-30 21:37:00,12.027,12.113,11.971,12.071,500000.0
2006-10-30 21:39:00,12.107,12.107,11.994,12.027,300000.0
2006-10-30 21:40:00,12.07,12.082,11.951,11.951,400000.0
2006-10-30 21:41:00,12.075,12.083,11.965,11.965,300000.0
2006-10-30 21:42:00,12.053,12.099,11.963,12.072,550000.0
2006-10-30 21:43:00,12.055,12.087,11.934,12.071,550000.0
2006-10-30 21:44:00,12.056,12.077,11.974,12.077,300000.0
2006-10-30 21:45:00,11.997,12.057,11.951,12.057,550000.0
2006-10-30 21:46:00,12.053,12.133,11.994,12.008,600000.0
2006-10-30 21:47:00,12.036,12.088,11.981,12.079,450000.0
2006-10-30 21:49:00,12.044,12.113,12.009,12.098,500000.0
2006-10-30 21:50:00,12.066,12.066,12.006,12.019,300000.0
2006-10-30 21:51:00,12.09,12.114,11.989,11.989,350000.0
2006-10-30 21:52:00,12.068,12.107,12.014,12.033,400000.0
2006-10-30 21:53:00,12.037,12.077,12.036,12.036,250000.0
2006-10-30 21:54:00,11.991,12.053,11.971,12.053,150000.0
2006-10-30 21:55:00,12.001,12.115,12.001,12.077,250000.0
2006-10-30 21:56:00,12.105,12.105,11.996,12.03,400000.0
2006-10-30 21:57:00,12.005,12.091,11.985,12.013,300000.0
2006-10-30 21:58:00,11.936,12.015,11.936,12.0,300000.0
2006-10-30 21:59:00,12.001,12.089,12.001,12.063,350000.0
2006-10-30 22:00:00,11.987,12.035,11.987,12.035,150000.0
2006-10-30 22:01:00,11.932,12.089,11.932,12.006,250000.0
2006-10-30 22:02:00,12.093,12.093,11.955,12.05,400000.0
2006-10-30 22:03:00,12.047,12.047,11.922,11.922,150000.0
2006-10-30 22:04:00,12.056,12.056,11.979,11.996,400000.0
2006-10-30 22:05:00,12.018,12.052,11.93,12.052,400000.0
2006-10-30 22:06:00,11.981,12.05,11.981,12.05,100000.0
2006-10-30 22:07:00,11.923,12.064,11.923,12.064,550000.0
2006-10-30 22:08:00,11.963,12.077,11.948,11.969,400000.0
2006-10-30 22:09:00,11.99,12.07,11.966,12.062,450000.0
2006-10-30 22:10:00,12.013,12.041,11.952,11.952,150000.0
2006-10-30 22:11:00,12.013,12.044,11.919,12.002,550000.0
2006-10-30 22:12:00,11.994,12.014,11.994,12.014,100000.0
2006-10-30 22:13:00,11.972,12.053,11.959,12.036,500000.0
2006-10-30 22:14:00,12.008,12.033,11.967,11.967,300000.0
2006-10-30 22:16:00,12.033,12.046,11.933,12.019,400000.0
2006-10-30 22:21:00,12.035,12.072,11.986,12.03,400000.0
2006-10-30 22:22:00,12.031,12.041,11.934,12.028,350000.0
2006-10-30 22:23:00,11.95,12.024,11.918,12.024,550000.0
2006-10-30 22:24:00,11.969,12.078,11.96,11.965,350000.0
2006-10-30 22:28:00,12.045,12.048,11.932,12.0,350000.0
2006-10-30 22:30:00,11.991,12.086,11.966,11.99,400000.0
2006-10-30 22:32:00,11.958,12.064,11.912,11.961,500000.0
2006-10-30 22:33:00,12.051,12.051,11.934,12.044,400000.0
2006-10-30 22:34:00,11.929,12.059,11.929,12.053,250000.0
2006-10-30 22:35:00,11.98,12.053,11.956,11.996,500000.0
2006-10-30 22:36:00,12.041,12.065,11.947,12.017,550000.0
2006-10-30 22:37:00,12.071,12.087,11.991,12.045,450000.0
2006-10-30 22:38:00,11.98,12.098,11.98,12.003,400000.0
2006-10-30 22:39:00,12.026,12.07,11.972,12.007,550000.0
2006-10-30 22:40:00,11.992,12.062,11.989,12.033,350000.0
2006-10-30 22:42:00,12.025,12.025,11.925,11.965,200000.0
2006-10-30 22:44:00,12.023,12.057,11.938,11.942,500000.0
2006-10-30 22:45:00,11.944,12.037,11.911,11.914,550000.0
2006-10-30 22:46:00,11.975,12.022,11.956,11.958,600000.0
2006-10-30 22:47:00,11.975,12.07,11.975,12.03,550000.0
2006-10-30 22:48:00,12.029,12.064,11.964,12.023,400000.0
2006-10-30 22:49:00,12.038,12.07,11.992,12.058,400000.0
2006-10-30 22:50:00,12.053,12.089,11.978,12.082,450000.0
2006-10-30 22:51:00,12.046,12.078,11.948,12.078,700000.0
2006-10-30 22:52:00,12.016,12.092,11.958,11.993,700000.0
2006-10-30 22:53:00,12.06,12.06,11.954,11.984,450000.0
2006-10-30 22:54:00,12.037,12.101,11.984,12.087,600000.0
2006-10-30 22:55:00,12.009,12.057,11.937,12.045,700000.0
2006-10-30 22:58:00,11.946,12.055,11.946,12.055,400000.0
2006-10-30 22:59:00,12.004,12.061,11.978,11.978,150000.0
2006-10-30 23:00:00,11.964,12.028,11.922,12.007,500000.0
2006-10-30 23:01:00,12.025,12.077,11.939,12.077,500000.0
2006-10-30 23:03:00,11.978,12.099,11.971,12.048,650000.0
2006-10-30 23:07:00,12.051,12.051,12.051,12.051,50000.0
2006-10-30 23:08:00,12.098,12.098,12.005,12.051,550000.0
2006-10-30 23:10:00,12.059,12.092,12.0,12.048,350000.0
2006-10-30 23:11:00,12.05,12.065,11.95,11.972,300000.0
2006-10-30 23:12:00,12.062,12.062,11.908,11.937,550000.0
2006-10-30 23:19:00,11.956,12.047,11.956,11.956,250000.0
2006-10-30 23:20:00,12.093,12.093,11.984,12.032,500000.0
2006-10-30 23:21:00,12.055,12.12,11.991,11.991,250000.0
2006-10-30 23:22:00,12.055,12.092,11.969,11.978,400000.0
2006-10-30 23:24:00,12.018,12.097,12.018,12.068,350000.0
2006-10-30 23:26:00,12.025,12.098,12.003,12.003,400000.0
2006-10-30 23:27:00,12.104,12.104,12.003,12.048,400000.0
2006-10-30 23:28:00,12.041,12.043,12.041,12.043,100000.0
2006-10-30 23:30:00,12.01,12.127,11.99,12.001,450000.0
2006-10-30 23:31:00,12.113,12.125,11.999,12.074,450000.0
2006-10-30 23:32:00,12.062,12.068,11.984,12.054,550000.0
2006-10-30 23:37:00,12.053,12.08,11.922,11.993,700000.0
2006-10-30 23:39:00,12.097,12.113,12.006,12.035,400000.0
2006-10-30 23:40:00,12.014,12.075,11.942,12.003,500000.0
2006-10-30 23:41:00,12.118,12.118,12.023,12.073,750000.0
2006-10-30 23:42:00,12.018,12.083,12.016,12.083,450000.0
2006-10-30 23:43:00,12.088,12.088,11.99,12.028,550000.0
2006-10-30 23:44:00,12.025,12.101,12.021,12.101,250000.0
2006-10-30 23:46:00,12.057,12.115,12.018,12.09,450000.0
2006-10-30 23:47:00,12.086,12.104,11.954,12.066,550000.0
2006-10-30 23:49:00,12.025,12.043,11.93,12.043,700000.0
2006-10-30 23:51:00,12.08,12.121,11.99,12.017,400000.0
2006-10-30 23:52:00,12.062,12.062,11.958,11.958,100000.0
2006-10-30 23:53:00,11.952,12.037,11.944,11.944,350000.0
2006-10-30 23:54:00,11.938,12.069,11.922,12.069,200000.0
2006-10-30 23:55:00,12.043,12.069,11.954,11.954,150000.0
2006-10-31 00:00:00,12.09,12.27,11.93,12.25,300000.0
2006-10-31 00:01:00,12.063,12.063,11.995,12.003,300000.0
2006-10-31 00:03:00,12.031,12.031,11.891,11.936,300000.0
2006-10-31 00:04:00,11.904,11.904,11.897,11.897,100000.0
2006-10-31 00:14:00,11.933,12.023,11.917,11.922,300000.0
2006-10-31 00:16:00,11.923,12.022,11.923,11.994,350000.0
2006-10-31 00:17:00,11.97,12.086,11.946,12.053,300000.0
2006-10-31 00:20:00,12.03,12.03,12.017,12.017,100000.0
2006-10-31 00:21:00,12.003,12.026,12.003,12.024,150000.0
2006-10-31 00:23:00,11.974,12.055,11.96,12.05,250000.0
2006-10-31 00:25:00,12.004,12.071,12.004,12.071,250000.0
2006-10-31 00:27:00,12.082,12.095,11.953,11.998,450000.0
2006-10-31 00:31:00,12.046,12.046,11.94,11.977,200000.0
2006-10-31 00:36:00,11.984,12.065,11.964,11.964,200000.0
2006-10-31 00:37:00,11.964,12.061,11.964,12.036,150000.0
2006-10-31 00:40:00,12.036,12.058,11.978,11.978,250000.0
2006-10-31 00:41:00,11.993,11.993,11.984,11.984,100000.0
2006-10-31 00:43:00,12.047,12.063,11.939,11.984,400000.0
2006-10-31 00:47:00,12.041,12.042,11.932,11.979,500000.0
2006-10-31 00:49:00,12.013,12.013,12.011,12.011,100000.0
2006-10-31 00:54:00,12.031,12.103,11.965,12.029,450000.0
2006-10-31 00:58:00,11.951,12.049,11.888,12.027,550000.0
2006-10-31 01:09:00,11.997,12.042,11.921,12.032,500000.0
2006-10-31 01:10:00,12.011,12.074,12.011,12.028,250000.0
2006-10-31 01:22:00,12.013,12.013,11.914,11.953,200000.0
2006-10-31 01:24:00,12.028,12.028,11.943,11.976,200000.0
2006-10-31 01:35:00,11.967,12.03,11.936,12.03,550000.0
2006-10-31 01:38:00,12.058,12.058,11.979,12.012,200000.0
2006-10-31 01:49:00,12.078,12.078,11.994,12.025,200000.0
2006-10-31 01:50:00,11.975,12.011,11.968,11.968,200000.0
2006-10-31 01:51:00,11.987,12.064,11.984,12.052,300000.0
2006-10-31 01:54:00,12.057,12.057,11.957,11.995,200000.0
2006-10-31 02:03:00,11.963,12.076,11.963,12.076,100000.0
2006-10-31 02:08:00,12.058,12.058,11.97,12.058,350000.0
2006-10-31 02:09:00,12.058,12.065,12.01,12.065,150000.0
2006-10-31 02:13:00,12.023,12.023,11.998,12.013,150000.0
2006-10-31 02:14:00,12.019,12.089,11.988,12.057,450000.0
2006-10-31 02:15:00,11.979,12.119,11.929,12.119,600000.0
2006-10-31 02:16:00,12.063,12.142,12.023,12.023,400000.0
2006-10-31 02:21:00,12.113,12.113,12.03,12.063,200000.0
2006-10-31 02:23:00,12.113,12.122,11.962,12.024,400000.0
2006-10-31 02:24:00,12.022,12.068,11.944,12.045,400000.0
2006-10-31 02:26:00,11.946,12.055,11.946,12.024,400000.0
2006-10-31 02:27:00,11.968,12.087,11.968,12.016,400000.0
2006-10-31 02:28:00,11.938,12.051,11.919,12.051,350000.0
2006-10-31 02:30:00,11.941,12.057,11.941,12.057,350000.0
2006-10-31 02:34:00,12.055,12.055,11.976,12.012,200000.0
2006-10-31 02:42:00,12.057,12.057,11.956,11.995,200000.0
2006-10-31 02:47:00,12.066,12.066,11.982,12.015,200000.0
2006-10-31 02:48:00,12.015,12.057,12.015,12.057,200000.0
2006-10-31 02:58:00,12.036,12.036,11.935,11.974,200000.0
2006-10-31 03:03:00,12.049,12.049,11.927,11.965,400000.0
2006-10-31 03:04:00,11.906,12.022,11.893,12.022,250000.0
2006-10-31 03:08:00,12.042,12.079,11.947,12.079,250000.0
2006-10-31 03:09:00,12.051,12.08,12.051,12.08,100000.0
2006-10-31 03:11:00,12.035,12.049,11.914,12.006,700000.0
2006-10-31 03:12:00,12.052,12.052,11.951,12.05,350000.0
2006-10-31 03:13:00,12.054,12.059,11.994,11.994,400000.0
2006-10-31 03:14:00,11.958,12.047,11.942,11.946,350000.0
2006-10-31 03:15:00,11.942,12.046,11.908,12.046,700000.0
2006-10-31 03:19:00,12.005,12.011,11.895,11.916,500000.0
2006-10-31 03:24:00,11.904,12.055,11.904,12.055,350000.0
2006-10-31 03:28:00,12.03,12.081,11.944,11.944,600000.0
2006-10-31 03:31:00,11.927,12.016,11.904,11.994,500000.0
2006-10-31 03:32:00,12.062,12.062,11.943,12.042,400000.0
2006-10-31 03:33:00,12.001,12.022,11.911,11.943,550000.0
2006-10-31 03:34:00,11.875,12.017,11.875,11.921,500000.0
2006-10-31 03:35:00,12.054,12.055,11.97,12.039,500000.0
2006-10-31 03:36:00,12.03,12.03,11.911,12.026,550000.0
2006-10-31 03:37:00,11.908,11.998,11.903,11.996,400000.0
2006-10-31 03:38:00,11.954,11.995,11.909,11.985,450000.0
2006-10-31 03:40:00,11.977,12.001,11.977,11.977,150000.0
2006-10-31 03:46:00,11.938,11.979,11.938,11.979,150000.0
2006-10-31 03:47:00,11.931,12.037,11.91,11.983,500000.0
2006-10-31 03:48:00,12.013,12.013,11.908,11.908,200000.0
2006-10-31 03:49:00,11.969,11.998,11.896,11.92,400000.0
2006-10-31 03:53:00,11.935,12.015,11.906,11.908,350000.0
2006-10-31 03:54:00,11.977,11.979,11.89,11.948,450000.0
2006-10-31 03:55:00,11.917,12.057,11.917,11.994,300000.0
2006-10-31 03:56:00,11.984,12.009,11.951,11.951,150000.0
2006-10-31 03:57:00,12.026,12.031,11.907,11.931,350000.0
2006-10-31 03:58:00,11.987,12.016,11.902,12.0,700000.0
2006-10-31 03:59:00,12.024,12.024,11.914,11.914,150000.0
2006-10-31 04:01:00,11.985,11.985,11.885,11.924,200000.0
2006-10-31 04:03:00,11.993,12.03,11.905,11.919,650000.0
2006-10-31 04:04:00,11.92,12.059,11.92,11.976,450000.0
2006-10-31 04:05:00,11.988,11.999,11.914,11.984,450000.0
2006-10-31 04:06:00,11.917,12.048,11.917,12.038,400000.0
2006-10-31 04:07:00,11.912,12.033,11.894,12.021,350000.0
2006-10-31 04:11:00,11.999,12.007,11.917,11.941,450000.0
2006-10-31 04:17:00,12.016,12.016,11.932,11.965,200000.0
2006-10-31 04:20:00,11.986,12.017,11.918,11.94,450000.0
2006-10-31 04:22:00,12.015,12.015,11.903,11.903,500000.0
2006-10-31 04:24:00,12.005,12.005,11.899,11.937,200000.0
2006-10-31 04:28:00,12.011,12.037,11.987,12.033,350000.0
2006-10-31 04:29:00,11.937,12.032,11.934,11.99,400000.0
2006-10-31 04:31:00,11.895,12.013,11.895,11.971,300000.0
2006-10-31 04:32:00,11.992,12.065,11.895,11.986,550000.0
2006-10-31 04:33:00,11.964,12.014,11.944,11.969,400000.0
2006-10-31 04:34:00,11.923,12.034,11.91,11.916,350000.0
2006-10-31 04:35:00,11.914,12.019,11.914,12.019,350000.0
2006-10-31 04:36:00,11.887,11.985,11.88,11.888,350000.0
2006-10-31 04:37:00,11.891,11.999,11.891,11.918,250000.0
2006-10-31 04:38:00,11.914,12.087,11.914,12.044,350000.0
2006-10-31 04:39:00,11.938,12.008,11.901,11.901,650000.0
2006-10-31 04:40:00,11.945,11.997,11.875,11.981,450000.0
2006-10-31 04:41:00,11.968,11.974,11.886,11.945,350000.0
2006-10-31 04:42:00,12.002,12.002,11.918,11.954,300000.0
2006-10-31 04:43:00,11.851,11.982,11.851,11.982,350000.0
2006-10-31 04:44:00,11.937,11.977,11.865,11.967,450000.0
2006-10-31 04:45:00,11.978,12.024,11.892,11.966,700000.0
2006-10-31 04:47:00,11.858,12.009,11.858,11.911,350000.0
2006-10-31 04:48:00,11.929,11.996,11.878,11.912,250000.0
2006-10-31 04:49:00,11.89,11.986,11.839,11.986,550000.0
2006-10-31 04:52:00,11.994,11.994,11.842,11.938,300000.0
2006-10-31 04:53:00,11.949,12.012,11.903,11.972,400000.0
2006-10-31 04:56:00,11.885,11.967,11.885,11.9,400000.0
2006-10-31 04:57:00,11.902,11.993,11.902,11.964,250000.0
2006-10-31 04:59:00,12.001,12.001,11.832,11.936,550000.0
2006-10-31 05:00:00,11.913,12.001,11.839,11.965,400000.0
2006-10-31 05:01:00,11.912,11.983,11.852,11.958,300000.0
2006-10-31 05:02:00,11.952,11.96,11.836,11.872,250000.0
2006-10-31 05:03:00,11.911,11.939,11.795,11.839,500000.0
2006-10-31 05:04:00,11.966,11.966,11.837,11.957,450000.0
2006-10-31 05:05:00,11.873,11.951,11.873,11.951,100000.0
2006-10-31 05:06:00,11.969,11.993,11.89,11.993,200000.0
2006-10-31 05:08:00,11.963,11.963,11.837,11.874,300000.0
2006-10-31 05:09:00,11.968,11.968,11.891,11.923,650000.0
2006-10-31 05:10:00,11.917,11.959,11.861,11.87,450000.0
2006-10-31 05:11:00,11.964,11.972,11.875,11.893,300000.0
2006-10-31 05:12:00,11.849,11.968,11.809,11.933,750000.0
2006-10-31 05:13:00,11.934,11.968,11.844,11.949,400000.0
2006-10-31 05:15:00,11.894,11.985,11.864,11.924,450000.0
2006-10-31 05:16:00,11.968,12.029,11.877,11.877,450000.0
2006-10-31 05:17:00,11.889,11.967,11.83,11.904,500000.0
2006-10-31 05:18:00,11.936,11.95,11.869,11.934,250000.0
2006-10-31 05:19:00,11.84,11.943,11.84,11.863,250000.0
2006-10-31 05:20:00,12.011,12.013,11.911,11.974,450000.0
2006-10-31 05:21:00,11.895,11.951,11.883,11.948,450000.0
2006-10-31 05:22:00,11.906,11.92,11.906,11.92,150000.0
2006-10-31 05:24:00,11.98,11.999,11.876,11.999,600000.0
2006-10-31 05:25:00,11.888,12.061,11.888,11.894,650000.0
2006-10-31 05:31:00,11.989,11.989,11.876,11.906,450000.0
2006-10-31 05:32:00,11.953,11.986,11.909,11.986,500000.0
2006-10-31 05:33:00,11.926,11.999,11.886,11.969,350000.0
2006-10-31 05:34:00,12.007,12.007,11.894,11.96,900000.0
2006-10-31 05:36:00,11.857,11.997,11.857,11.914,450000.0
2006-10-31 05:38:00,11.929,11.965,11.874,11.894,350000.0
2006-10-31 05:39:00,11.966,11.995,11.891,11.891,300000.0
2006-10-31 05:40:00,11.99,11.99,11.862,11.944,550000.0
2006-10-31 05:41:00,11.951,11.986,11.89,11.95,400000.0
2006-10-31 05:42:00,11.95,11.95,11.871,11.905,350000.0
2006-10-31 05:43:00,11.973,11.973,11.847,11.847,400000.0
2006-10-31 05:44:00,11.955,11.956,11.836,11.836,400000.0
2006-10-31 05:45:00,11.858,11.966,11.849,11.899,350000.0
2006-10-31 05:48:00,11.851,11.97,11.841,11.919,400000.0
2006-10-31 05:49:00,11.864,11.955,11.864,11.867,450000.0
2006-10-31 05:50:00,11.931,11.937,11.833,11.897,350000.0
2006-10-31 05:51:00,11.899,11.967,11.84,11.938,750000.0
2006-10-31 05:52:00,11.924,11.941,11.807,11.906,450000.0
2006-10-31 05:53:00,11.883,11.949,11.821,11.838,550000.0
2006-10-31 05:54:00,11.905,11.905,11.771,11.835,600000.0
2006-10-31 05:55:00,11.832,11.916,11.764,11.8,850000.0
2006-10-31 05:56:00,11.779,11.92,11.779,11.827,600000.0
2006-10-31 05:57:00,11.88,11.919,11.836,11.919,200000.0
2006-10-31 05:59:00,11.882,11.912,11.859,11.859,200000.0
2006-10-31 06:00:00,11.875,11.933,11.82,11.892,350000.0
2006-10-31 06:01:00,11.805,11.93,11.805,11.892,350000.0
2006-10-31 06:02:00,11.9,11.936,11.799,11.936,400000.0
2006-10-31 06:03:00,11.902,11.902,11.804,11.804,200000.0
2006-10-31 06:04:00,11.881,11.935,11.787,11.842,500000.0
2006-10-31 06:05:00,11.948,11.956,11.797,11.895,450000.0
2006-10-31 06:06:00,11.839,11.902,11.795,11.795,300000.0
2006-10-31 06:07:00,11.931,11.936,11.81,11.911,400000.0
2006-10-31 06:08:00,11.914,11.914,11.805,11.905,550000.0
2006-10-31 06:09:00,11.917,11.922,11.846,11.888,400000.0
2006-10-31 06:10:00,11.89,11.942,11.818,11.912,300000.0
2006-10-31 06:11:00,11.815,11.942,11.815,11.829,300000.0
2006-10-31 06:14:00,11.921,11.955,11.92,11.938,350000.0
2006-10-31 06:15:00,11.937,11.969,11.86,11.96,400000.0
2006-10-31 06:18:00,11.882,11.905,11.875,11.875,250000.0
2006-10-31 06:19:00,11.909,11.962,11.831,11.921,450000.0
2006-10-31 06:20:00,11.917,11.966,11.917,11.939,350000.0
2006-10-31 06:21:00,11.865,11.966,11.833,11.966,450000.0
2006-10-31 06:22:00,11.883,11.976,11.862,11.957,300000.0
2006-10-31 06:23:00,11.927,11.965,11.832,11.948,500000.0
2006-10-31 06:24:00,11.904,11.955,11.794,11.848,450000.0
2006-10-31 06:25:00,11.939,11.939,11.845,11.867,500000.0
2006-10-31 06:28:00,11.949,11.967,11.839,11.955,300000.0
2006-10-31 06:29:00,11.886,11.946,11.868,11.906,400000.0
2006-10-31 06:30:00,11.827,11.972,11.827,11.886,350000.0
2006-10-31 06:31:00,11.932,11.964,11.859,11.871,700000.0
2006-10-31 06:32:00,11.963,11.99,11.873,11.91,350000.0
2006-10-31 06:33:00,11.849,11.997,11.849,11.957,650000.0
2006-10-31 06:34:00,11.934,11.95,11.867,11.892,500000.0
2006-10-31 06:35:00,11.954,12.001,11.927,11.927,350000.0
2006-10-31 06:36:00,12.001,12.045,11.903,11.954,350000.0
2006-10-31 06:38:00,11.917,11.992,11.854,11.991,650000.0
2006-10-31 06:39:00,11.961,11.961,11.876,11.921,150000.0
2006-10-31 06:40:00,11.921,11.99,11.89,11.99,400000.0
2006-10-31 06:41:00,12.006,12.006,11.917,11.958,450000.0
2006-10-31 06:42:00,11.958,11.964,11.852,11.964,500000.0
2006-10-31 06:43:00,11.931,11.977,11.849,11.968,550000.0
2006-10-31 06:45:00,11.934,11.994,11.849,11.867,400000.0
2006-10-31 06:46:00,12.006,12.026,11.902,11.902,500000.0
2006-10-31 06:47:00,11.99,11.99,11.85,11.99,650000.0
2006-10-31 06:48:00,11.9,12.002,11.897,11.926,500000.0
2006-10-31 06:49:00,12.016,12.016,11.926,11.927,500000.0
2006-10-31 06:50:00,11.893,12.021,11.89,11.89,350000.0
2006-10-31 06:51:00,11.999,11.999,11.902,11.953,400000.0
2006-10-31 06:52:00,11.882,11.988,11.882,11.96,550000.0
2006-10-31 06:53:00,11.905,11.975,11.866,11.938,550000.0
2006-10-31 06:57:00,11.963,11.99,11.892,11.924,400000.0
2006-10-31 06:58:00,12.018,12.032,11.913,12.006,400000.0
2006-10-31 06:59:00,11.892,11.945,11.86,11.936,400000.0
2006-10-31 07:00:00,11.944,11.989,11.87,11.989,200000.0
2006-10-31 07:01:00,11.963,11.967,11.875,11.878,400000.0
2006-10-31 07:05:00,11.944,11.959,11.853,11.902,350000.0
2006-10-31 07:07:00,11.959,11.976,11.892,11.914,400000.0
2006-10-31 07:08:00,11.89,11.998,11.89,11.926,400000.0
2006-10-31 07:09:00,11.892,11.973,11.859,11.973,450000.0
2006-10-31 07:11:00,11.957,11.957,11.872,11.905,200000.0
2006-10-31 07:13:00,11.901,11.934,11.843,11.843,200000.0
2006-10-31 07:14:00,11.893,11.943,11.893,11.934,350000.0
2006-10-31 07:15:00,11.945,11.969,11.896,11.896,150000.0
2006-10-31 07:16:00,11.967,11.998,11.967,11.998,100000.0
2006-10-31 07:17:00,11.906,11.968,11.879,11.966,400000.0
2006-10-31 07:22:00,11.967,11.97,11.867,11.926,400000.0
2006-10-31 07:23:00,11.96,11.973,11.895,11.901,400000.0
2006-10-31 07:27:00,11.89,11.974,11.89,11.958,200000.0
2006-10-31 07:30:00,11.989,11.994,11.885,11.991,350000.0
2006-10-31 07:31:00,11.918,11.979,11.918,11.979,300000.0
2006-10-31 07:33:00,11.977,12.007,11.89,11.89,350000.0
2006-10-31 07:34:00,12.018,12.024,11.926,11.992,350000.0
2006-10-31 07:35:00,11.957,11.991,11.882,11.991,500000.0
2006-10-31 07:36:00,11.937,12.007,11.934,11.974,500000.0
2006-10-31 07:37:00,11.905,12.053,11.905,11.973,450000.0
2006-10-31 07:38:00,11.979,11.983,11.899,11.964,400000.0
2006-10-31 07:39:00,11.979,11.998,11.893,11.998,350000.0
2006-10-31 07:40:00,11.967,12.007,11.896,11.988,450000.0
2006-10-31 07:41:00,12.007,12.018,11.894,11.894,250000.0
2006-10-31 07:42:00,12.003,12.003,11.897,11.897,100000.0
2006-10-31 07:43:00,11.895,11.996,11.869,11.978,450000.0
2006-10-31 07:44:00,11.873,11.987,11.846,11.914,450000.0
2006-10-31 07:45:00,11.915,11.989,11.881,11.977,400000.0
2006-10-31 07:47:00,11.863,11.987,11.854,11.861,650000.0
2006-10-31 07:49:00,12.009,12.024,11.898,11.969,450000.0
2006-10-31 07:50:00,11.906,11.986,11.906,11.986,100000.0
2006-10-31 07:51:00,11.888,11.982,11.846,11.982,600000.0
2006-10-31 07:52:00,11.986,11.986,11.861,11.861,150000.0
2006-10-31 07:53:00,11.852,11.96,11.852,11.96,200000.0
2006-10-31 07:54:00,11.94,11.993,11.9,11.939,350000.0
2006-10-31 07:55:00,11.88,12.015,11.88,11.916,350000.0
2006-10-31 07:56:00,12.012,12.012,11.881,11.881,350000.0
2006-10-31 07:57:00,12.013,12.032,11.917,11.94,550000.0
2006-10-31 07:58:00,11.975,12.016,11.905,11.979,350000.0
2006-10-31 07:59:00,11.906,12.007,11.871,11.937,500000.0
2006-10-31 08:00:00,11.985,12.0,11.985,12.0,100000.0
2006-10-31 08:01:00,11.913,12.009,11.871,11.871,350000.0
2006-10-31 08:02:00,11.858,11.981,11.828,11.917,750000.0
2006-10-31 08:03:00,11.883,11.965,11.881,11.956,450000.0
2006-10-31 08:04:00,11.918,12.04,11.901,12.004,450000.0
2006-10-31 08:05:00,11.925,12.029,11.917,11.958,550000.0
2006-10-31 08:06:00,11.918,11.982,11.882,11.924,400000.0
2006-10-31 08:07:00,12.016,12.023,11.909,12.0,500000.0
2006-10-31 08:08:00,11.927,12.021,11.876,11.905,650000.0
2006-10-31 08:10:00,11.961,11.986,11.881,11.881,600000.0
2006-10-31 08:13:00,11.997,12.007,11.867,11.886,400000.0
2006-10-31 08:14:00,11.88,12.0,11.873,11.953,400000.0
2006-10-31 08:15:00,11.888,12.018,11.888,12.018,250000.0
2006-10-31 08:16:00,11.947,12.022,11.947,11.977,350000.0
2006-10-31 08:17:00,11.917,12.02,11.917,11.998,650000.0
2006-10-31 08:18:00,11.985,12.022,11.912,11.988,550000.0
2006-10-31 08:19:00,11.932,12.019,11.932,11.959,250000.0
2006-10-31 08:20:00,12.014,12.014,11.867,11.978,550000.0
2006-10-31 08:21:00,11.937,12.049,11.916,11.944,550000.0
2006-10-31 08:22:00,11.885,12.016,11.885,11.93,350000.0
2006-10-31 08:23:00,11.952,12.064,11.952,12.044,300000.0
2006-10-31 08:24:00,12.03,12.03,11.925,11.925,250000.0
2006-10-31 08:25:00,11.909,12.034,11.909,12.015,350000.0
2006-10-31 08:26:00,12.007,12.007,11.885,11.998,500000.0
2006-10-31 08:28:00,12.009,12.025,11.918,11.988,450000.0
2006-10-31 08:29:00,11.934,12.013,11.922,12.0,400000.0
2006-10-31 08:30:00,12.005,12.02,11.935,11.984,400000.0
2006-10-31 08:31:00,11.925,11.996,11.924,11.957,400000.0
2006-10-31 08:32:00,12.041,12.041,11.987,11.987,100000.0
2006-10-31 08:33:00,11.996,12.064,11.918,12.016,400000.0
2006-10-31 08:34:00,11.981,12.032,11.943,11.953,300000.0
2006-10-31 08:35:00,11.93,12.013,11.93,12.013,100000.0
2006-10-31 08:36:00,12.009,12.016,11.899,11.937,500000.0
2006-10-31 08:37:00,11.991,12.058,11.951,12.019,250000.0
2006-10-31 08:38:00,12.023,12.023,11.899,11.933,650000.0
2006-10-31 08:39:00,11.971,12.011,11.9,11.9,250000.0
2006-10-31 08:40:00,11.977,12.026,11.947,11.996,250000.0
2006-10-31 08:41:00,12.006,12.036,11.984,11.984,350000.0
2006-10-31 08:42:00,12.071,12.071,11.974,12.039,450000.0
2006-10-31 08:43:00,12.031,12.033,11.967,11.967,400000.0
2006-10-31 08:44:00,11.989,12.039,11.974,12.039,350000.0
2006-10-31 08:45:00,12.037,12.078,11.987,11.987,350000.0
2006-10-31 08:47:00,12.05,12.05,11.901,11.968,550000.0
2006-10-31 08:49:00,12.065,12.083,11.983,12.027,400000.0
2006-10-31 08:50:00,11.93,12.069,11.93,12.023,300000.0
2006-10-31 08:51:00,12.038,12.077,11.965,12.01,350000.0
2006-10-31 08:52:00,11.952,12.059,11.951,12.038,450000.0
2006-10-31 08:53:00,12.053,12.069,11.984,12.048,400000.0
2006-10-31 08:54:00,12.076,12.076,11.982,11.982,350000.0
2006-10-31 08:55:00,12.073,12.078,11.935,12.078,250000.0
2006-10-31 08:57:00,12.047,12.073,11.971,12.034,550000.0
2006-10-31 08:58:00,11.975,12.061,11.931,11.995,400000.0
2006-10-31 08:59:00,12.051,12.083,11.939,12.041,500000.0
2006-10-31 09:00:00,12.03,12.102,11.964,11.964,550000.0
2006-10-31 09:03:00,11.972,12.035,11.913,11.913,300000.0
2006-10-31 09:06:00,11.998,12.053,11.95,11.997,350000.0
2006-10-31 09:07:00,11.947,12.065,11.947,12.061,400000.0
2006-10-31 09:08:00,12.062,12.062,11.997,11.997,100000.0
2006-10-31 09:09:00,11.917,12.018,11.91,11.91,450000.0
2006-10-31 09:10:00,12.001,12.007,11.887,12.003,350000.0
2006-10-31 09:11:00,12.012,12.012,11.927,11.941,550000.0
2006-10-31 09:12:00,11.999,12.023,11.859,11.907,550000.0
2006-10-31 09:13:00,11.941,12.014,11.883,12.014,450000.0
2006-10-31 09:14:00,12.008,12.056,11.953,11.953,500000.0
2006-10-31 09:15:00,11.938,12.01,11.908,11.978,350000.0
2006-10-31 09:16:00,11.943,12.028,11.875,11.921,350000.0
2006-10-31 09:17:00,12.029,12.029,11.898,11.988,550000.0
2006-10-31 09:18:00,11.986,12.03,11.91,11.986,400000.0
2006-10-31 09:19:00,12.022,12.024,11.909,12.011,450000.0
2006-10-31 09:20:00,11.944,12.032,11.908,11.908,450000.0
2006-10-31 09:21:00,11.958,12.018,11.915,12.018,550000.0
2006-10-31 09:22:00,11.985,12.02,11.928,12.02,250000.0
2006-10-31 09:25:00,12.032,12.035,11.925,11.953,350000.0
2006-10-31 09:26:00,12.009,12.027,11.977,11.984,550000.0
2006-10-31 09:27:00,11.948,12.034,11.908,12.027,350000.0
2006-10-31 09:30:00,11.935,12.011,11.89,12.011,400000.0
2006-10-31 09:31:00,11.987,11.987,11.888,11.973,400000.0
2006-10-31 09:32:00,11.948,12.022,11.936,11.965,400000.0
2006-10-31 09:33:00,11.987,12.018,11.88,12.018,450000.0
2006-10-31 09:34:00,11.972,12.007,11.886,11.997,300000.0
2006-10-31 09:35:00,11.929,12.035,11.929,12.016,350000.0
2006-10-31 09:37:00,11.972,12.054,11.912,12.001,400000.0
2006-10-31 09:38:00,11.942,12.025,11.887,11.995,450000.0
2006-10-31 09:39:00,12.011,12.014,11.877,11.998,500000.0
2006-10-31 09:40:00,11.912,12.041,11.888,11.888,550000.0
2006-10-31 09:41:00,11.95,12.007,11.894,11.894,350000.0
2006-10-31 09:42:00,11.978,11.996,11.901,11.918,400000.0
2006-10-31 09:43:00,11.88,12.055,11.88,12.014,550000.0
2006-10-31 09:44:00,11.926,11.982,11.887,11.901,350000.0
2006-10-31 09:45:00,11.85,11.971,11.85,11.971,100000.0
2006-10-31 09:46:00,11.914,12.008,11.862,11.962,350000.0
2006-10-31 09:47:00,11.933,12.029,11.933,11.98,300000.0
2006-10-31 09:48:00,12.022,12.045,11.91,11.957,450000.0
2006-10-31 09:51:00,11.995,11.995,11.895,11.916,350000.0
2006-10-31 09:52:00,12.008,12.008,11.857,11.956,400000.0
2006-10-31 09:53:00,11.87,11.973,11.87,11.876,400000.0
2006-10-31 09:54:00,11.998,12.013,11.876,11.976,350000.0
2006-10-31 09:55:00,11.961,12.002,11.885,11.911,400000.0
2006-10-31 09:58:00,11.896,11.977,11.873,11.944,400000.0
2006-10-31 09:59:00,11.924,12.01,11.876,12.007,450000.0
2006-10-31 10:00:00,11.979,11.983,11.855,11.983,550000.0
2006-10-31 10:01:00,11.988,12.038,11.909,11.993,500000.0
2006-10-31 10:02:00,11.884,12.041,11.884,11.986,350000.0
2006-10-31 10:03:00,11.947,11.965,11.848,11.881,400000.0
2006-10-31 10:04:00,11.961,11.992,11.899,11.927,400000.0
2006-10-31 10:05:00,11.894,12.057,11.894,12.028,400000.0
2006-10-31 10:07:00,11.956,11.976,11.869,11.903,400000.0
2006-10-31 10:08:00,12.011,12.016,11.875,12.016,350000.0
2006-10-31 10:09:00,12.014,12.014,11.867,12.006,450000.0
2006-10-31 10:10:00,12.004,12.063,11.909,12.027,550000.0
2006-10-31 10:11:00,12.025,12.076,11.917,11.917,500000.0
2006-10-31 10:13:00,11.958,12.036,11.912,11.928,500000.0
2006-10-31 10:14:00,12.017,12.034,11.995,11.995,150000.0
2006-10-31 10:15:00,12.01,12.01,11.874,11.941,350000.0
2006-10-31 10:16:00,11.851,11.99,11.851,11.953,400000.0
2006-10-31 10:17:00,11.932,11.966,11.874,11.889,400000.0
2006-10-31 10:18:00,11.894,12.03,11.884,11.999,450000.0
2006-10-31 10:19:00,11.899,11.982,11.867,11.916,400000.0
2006-10-31 10:20:00,11.873,11.937,11.845,11.845,550000.0
2006-10-31 10:21:00,11.922,11.975,11.922,11.951,400000.0
2006-10-31 10:22:00,11.825,11.972,11.825,11.886,400000.0
2006-10-31 10:23:00,11.928,11.942,11.807,11.902,450000.0
2006-10-31 10:24:00,11.941,11.979,11.794,11.979,900000.0
2006-10-31 10:25:00,11.886,12.033,11.877,11.957,700000.0
2006-10-31 10:26:00,11.975,11.975,11.866,11.866,350000.0
2006-10-31 10:28:00,11.983,11.983,11.884,11.905,350000.0
2006-10-31 10:29:00,11.984,11.984,11.832,11.962,900000.0
2006-10-31 10:30:00,11.92,11.968,11.829,11.891,400000.0
2006-10-31 10:31:00,11.845,11.961,11.845,11.925,350000.0
2006-10-31 10:33:00,11.98,12.0,11.894,12.0,400000.0
2006-10-31 10:35:00,11.875,11.981,11.863,11.924,400000.0
2006-10-31 10:38:00,11.887,12.041,11.887,11.984,400000.0
2006-10-31 10:39:00,11.948,11.958,11.816,11.836,650000.0
2006-10-31 10:40:00,11.947,11.955,11.833,11.946,550000.0
2006-10-31 10:41:00,11.934,11.934,11.826,11.826,350000.0
2006-10-31 10:42:00,11.93,11.981,11.846,11.945,750000.0
2006-10-31 10:43:00,11.922,11.968,11.822,11.843,400000.0
2006-10-31 10:44:00,11.944,11.977,11.861,11.94,900000.0
2006-10-31 10:47:00,11.936,11.973,11.836,11.836,350000.0
2006-10-31 10:48:00,11.873,11.966,11.823,11.966,450000.0
2006-10-31 10:51:00,11.952,11.998,11.864,11.973,550000.0
2006-10-31 10:52:00,11.934,11.971,11.815,11.932,950000.0
2006-10-31 10:53:00,11.883,11.97,11.822,11.881,500000.0
2006-10-31 10:54:00,11.923,11.94,11.82,11.94,400000.0
2006-10-31 10:55:00,11.949,11.971,11.848,11.924,800000.0
2006-10-31 10:56:00,11.899,11.962,11.818,11.956,400000.0
2006-10-31 10:58:00,11.859,11.988,11.843,11.891,350000.0
2006-10-31 10:59:00,11.939,11.963,11.816,11.816,450000.0
2006-10-31 11:01:00,11.828,11.968,11.828,11.917,500000.0
2006-10-31 11:03:00,11.874,11.961,11.828,11.869,550000.0
2006-10-31 11:04:00,11.967,11.983,11.872,11.968,400000.0
2006-10-31 11:05:00,11.819,11.962,11.819,11.846,550000.0
2006-10-31 11:06:00,11.924,11.961,11.824,11.824,350000.0
2006-10-31 11:07:00,11.885,11.943,11.825,11.942,450000.0
2006-10-31 11:08:00,11.884,12.004,11.863,11.983,350000.0
2006-10-31 11:09:00,11.96,11.96,11.851,11.935,500000.0
2006-10-31 11:10:00,11.82,11.941,11.82,11.876,400000.0
2006-10-31 11:11:00,11.944,11.963,11.821,11.917,350000.0
2006-10-31 11:12:00,11.955,12.001,11.862,11.918,550000.0
2006-10-31 11:13:00,11.9,11.95,11.798,11.95,500000.0
2006-10-31 11:14:00,11.858,11.944,11.814,11.944,400000.0
2006-10-31 11:15:00,11.853,11.961,11.844,11.899,400000.0
2006-10-31 11:16:00,11.891,11.957,11.888,11.957,500000.0
2006-10-31 11:17:00,11.962,11.962,11.847,11.952,350000.0
2006-10-31 11:18:00,11.871,11.941,11.871,11.911,350000.0
2006-10-31 11:19:00,11.886,11.992,11.876,11.989,550000.0
2006-10-31 11:20:00,11.929,11.956,11.836,11.884,400000.0
2006-10-31 11:21:00,11.972,11.972,11.842,11.937,450000.0
2006-10-31 11:22:00,11.952,11.958,11.814,11.815,400000.0
2006-10-31 11:23:00,11.812,11.943,11.812,11.852,500000.0
2006-10-31 11:24:00,11.925,11.988,11.873,11.94,550000.0
2006-10-31 11:25:00,11.879,12.006,11.872,11.872,550000.0
2006-10-31 11:26:00,11.977,11.992,11.893,11.985,400000.0
2006-10-31 11:27:00,11.86,11.972,11.86,11.972,500000.0
2006-10-31 11:28:00,11.842,11.931,11.814,11.931,350000.0
2006-10-31 11:29:00,11.9,11.952,11.856,11.878,500000.0
2006-10-31 11:30:00,11.986,12.026,11.886,11.886,500000.0
2006-10-31 11:31:00,11.952,11.993,11.887,11.954,350000.0
2006-10-31 11:32:00,11.953,11.978,11.884,11.884,450000.0
2006-10-31 11:33:00,11.865,11.983,11.865,11.939,350000.0
2006-10-31 11:34:00,11.896,11.98,11.894,11.968,400000.0
2006-10-31 11:35:00,11.953,11.985,11.852,11.925,450000.0
2006-10-31 11:36:00,11.896,11.983,11.846,11.923,550000.0
2006-10-31 11:37:00,11.894,11.994,11.86,11.969,400000.0
2006-10-31 11:38:00,11.961,11.981,11.893,11.973,400000.0
2006-10-31 11:39:00,11.922,11.988,11.872,11.899,350000.0
2006-10-31 11:40:00,11.919,12.013,11.892,11.963,400000.0
2006-10-31 11:41:00,11.899,11.968,11.878,11.902,350000.0
2006-10-31 11:42:00,11.877,11.976,11.877,11.953,350000.0
2006-10-31 11:43:00,11.994,12.009,11.912,12.009,350000.0
2006-10-31 11:44:00,12.019,12.035,11.906,11.969,450000.0
2006-10-31 11:45:00,11.861,11.946,11.841,11.946,550000.0
2006-10-31 11:46:00,11.954,12.014,11.891,11.914,400000.0
2006-10-31 11:47:00,11.965,12.003,11.853,11.96,500000.0
2006-10-31 11:48:00,11.944,11.979,11.884,11.966,400000.0
2006-10-31 11:49:00,11.972,12.006,11.883,11.942,350000.0
2006-10-31 11:50:00,11.959,12.003,11.89,12.003,350000.0
2006-10-31 11:51:00,11.857,11.978,11.857,11.949,450000.0
2006-10-31 11:52:00,11.874,11.988,11.827,11.982,450000.0
2006-10-31 11:53:00,11.878,12.017,11.878,11.893,400000.0
2006-10-31 11:54:00,12.006,12.034,11.918,11.952,550000.0
2006-10-31 11:55:00,11.952,12.022,11.901,11.997,350000.0
2006-10-31 11:56:00,11.907,11.999,11.907,11.928,350000.0
2006-10-31 11:57:00,11.996,11.996,11.897,11.949,450000.0
2006-10-31 11:58:00,11.942,11.977,11.851,11.862,350000.0
2006-10-31 11:59:00,11.939,11.977,11.858,11.907,450000.0
2006-10-31 12:00:00,11.928,11.929,11.83,11.83,350000.0
2006-10-31 12:01:00,11.972,12.008,11.888,11.906,500000.0
2006-10-31 12:02:00,11.969,11.995,11.862,11.862,400000.0
2006-10-31 12:03:00,11.86,11.945,11.846,11.945,550000.0
2006-10-31 12:04:00,11.934,11.959,11.855,11.855,350000.0
2006-10-31 12:05:00,11.96,12.01,11.879,11.929,350000.0
2006-10-31 12:06:00,12.003,12.007,11.944,12.005,350000.0
2006-10-31 12:07:00,11.988,11.988,11.826,11.92,450000.0
2006-10-31 12:08:00,11.99,12.031,11.91,12.031,450000.0
2006-10-31 12:09:00,11.906,11.984,11.901,11.936,350000.0
2006-10-31 12:10:00,11.987,12.015,11.916,11.958,400000.0
2006-10-31 12:11:00,11.927,11.963,11.861,11.861,300000.0
2006-10-31 12:12:00,11.839,11.993,11.839,11.883,350000.0
2006-10-31 12:13:00,11.968,12.015,11.906,11.984,400000.0
2006-10-31 12:14:00,12.01,12.046,11.915,11.919,550000.0
2006-10-31 12:15:00,11.937,12.025,11.889,11.919,400000.0
2006-10-31 12:16:00,11.916,11.981,11.865,11.922,400000.0
2006-10-31 12:17:00,11.977,12.033,11.977,12.033,400000.0
2006-10-31 12:18:00,11.985,11.985,11.863,11.88,450000.0
2006-10-31 12:19:00,11.941,12.056,11.889,11.9,450000.0
2006-10-31 12:20:00,11.927,12.005,11.879,11.952,500000.0
2006-10-31 12:21:00,11.978,12.016,11.872,11.96,500000.0
2006-10-31 12:22:00,12.009,12.022,11.92,11.993,400000.0
2006-10-31 12:23:00,12.012,12.012,11.854,11.877,400000.0
2006-10-31 12:24:00,12.003,12.003,11.881,11.965,600000.0
2006-10-31 12:25:00,11.983,11.983,11.868,11.97,450000.0
2006-10-31 12:26:00,11.991,11.994,11.887,11.934,450000.0
2006-10-31 12:27:00,11.978,12.013,11.874,11.976,550000.0
2006-10-31 12:28:00,11.985,12.029,11.886,11.937,500000.0
2006-10-31 12:29:00,12.009,12.056,11.882,11.917,500000.0
2006-10-31 12:30:00,11.915,12.036,11.912,12.036,450000.0
2006-10-31 12:31:00,11.998,11.998,11.909,11.975,350000.0
2006-10-31 12:32:00,11.895,12.034,11.895,11.929,300000.0
2006-10-31 12:33:00,12.033,12.033,11.903,11.903,350000.0
2006-10-31 12:34:00,11.905,12.021,11.89,11.89,450000.0
2006-10-31 12:35:00,12.035,12.035,11.921,11.921,350000.0
2006-10-31 12:36:00,12.024,12.024,11.878,12.003,350000.0
2006-10-31 12:37:00,12.038,12.07,11.958,11.958,500000.0
2006-10-31 12:39:00,12.009,12.047,11.911,12.012,450000.0
2006-10-31 12:43:00,11.994,12.033,11.915,11.945,500000.0
2006-10-31 12:47:00,11.972,12.075,11.929,11.981,350000.0
2006-10-31 12:51:00,11.91,12.032,11.875,12.032,500000.0
2006-10-31 13:01:00,11.893,12.021,11.872,11.988,400000.0
2006-10-31 13:06:00,12.048,12.048,11.896,12.001,450000.0
2006-10-31 13:25:00,12.034,12.049,11.972,12.048,350000.0
2006-10-31 13:30:00,12.063,12.073,11.948,11.95,450000.0
2006-10-31 13:44:00,11.939,12.061,11.919,11.978,350000.0
2006-10-31 13:46:00,11.993,12.092,11.965,11.995,450000.0
2006-10-31 13:51:00,12.071,12.087,11.968,11.968,350000.0
2006-10-31 14:00:00,12.009,12.009,11.908,11.963,350000.0
2006-10-31 14:16:00,11.954,12.092,11.938,12.012,450000.0
2006-10-31 14:17:00,12.014,12.034,11.946,11.973,450000.0
2006-10-31 14:32:00,12.022,12.076,11.97,11.988,500000.0
2006-10-31 14:35:00,12.03,12.042,11.975,11.975,350000.0
2006-10-31 14:58:00,11.982,12.051,11.948,12.009,400000.0
2006-10-31 14:59:00,11.956,12.044,11.904,12.044,550000.0
2006-10-31 15:00:00,11.938,12.065,11.938,11.964,450000.0
2006-10-31 15:01:00,12.003,12.046,11.922,12.011,450000.0
2006-10-31 15:02:00,11.95,12.057,11.919,12.003,450000.0
2006-10-31 15:03:00,12.024,12.057,11.921,12.044,500000.0
2006-10-31 15:04:00,11.947,12.044,11.893,11.924,550000.0
2006-10-31 15:06:00,12.013,12.023,11.983,11.983,400000.0
2006-10-31 15:07:00,11.915,12.035,11.88,12.009,350000.0
2006-10-31 15:08:00,11.915,12.055,11.915,11.987,500000.0
2006-10-31 15:10:00,11.914,12.026,11.907,11.993,650000.0
2006-10-31 15:11:00,12.02,12.041,11.878,11.95,750000.0
2006-10-31 15:12:00,12.015,12.015,11.894,11.917,350000.0
2006-10-31 15:13:00,11.993,12.035,11.883,12.017,800000.0
2006-10-31 15:14:00,12.001,12.042,11.91,11.91,550000.0
2006-10-31 15:15:00,11.914,12.021,11.892,11.955,700000.0
2006-10-31 15:16:00,11.944,12.017,11.873,12.017,400000.0
2006-10-31 15:17:00,11.956,12.012,11.89,11.895,700000.0
2006-10-31 15:18:00,11.997,12.002,11.891,12.002,600000.0
2006-10-31 15:19:00,12.001,12.018,11.936,11.975,550000.0
2006-10-31 15:20:00,11.951,12.006,11.926,11.994,800000.0
2006-10-31 15:21:00,11.947,12.014,11.88,12.002,550000.0
2006-10-31 15:22:00,11.967,12.028,11.886,12.01,950000.0
2006-10-31 15:23:00,11.92,12.007,11.917,11.974,650000.0
2006-10-31 15:24:00,11.99,12.081,11.892,11.893,750000.0
2006-10-31 15:25:00,12.024,12.049,11.93,11.966,750000.0
2006-10-31 15:26:00,11.911,12.044,11.911,12.004,900000.0
2006-10-31 15:27:00,11.978,12.008,11.875,11.948,800000.0
2006-10-31 15:28:00,12.013,12.036,11.894,11.988,650000.0
2006-10-31 15:29:00,11.925,12.017,11.891,11.891,350000.0
2006-10-31 15:30:00,11.893,12.021,11.841,11.92,900000.0
2006-10-31 15:31:00,11.984,12.071,11.947,11.957,700000.0
2006-10-31 15:32:00,11.902,11.99,11.842,11.88,800000.0
2006-10-31 15:33:00,11.939,12.04,11.898,11.909,600000.0
2006-10-31 15:34:00,11.916,12.009,11.84,11.927,900000.0
2006-10-31 15:35:00,11.942,12.002,11.916,11.953,550000.0
2006-10-31 15:36:00,11.917,12.017,11.878,12.017,850000.0
2006-10-31 15:37:00,11.9,12.003,11.885,11.974,550000.0
2006-10-31 15:38:00,11.942,12.043,11.935,11.946,650000.0
2006-10-31 15:39:00,11.934,12.051,11.934,12.029,750000.0
2006-10-31 15:40:00,11.937,12.044,11.907,11.907,750000.0
2006-10-31 15:41:00,11.975,12.024,11.87,11.927,850000.0
2006-10-31 15:42:00,11.97,11.978,11.884,11.905,500000.0
2006-10-31 15:43:00,11.964,11.988,11.823,11.86,800000.0
2006-10-31 15:44:00,11.955,11.99,11.824,11.957,750000.0
2006-10-31 15:45:00,11.97,11.97,11.846,11.954,700000.0
2006-10-31 15:46:00,11.951,11.984,11.87,11.912,800000.0
2006-10-31 15:47:00,11.985,12.072,11.9,11.996,900000.0
2006-10-31 15:48:00,11.92,12.033,11.839,11.993,950000.0
2006-10-31 15:49:00,11.937,11.989,11.874,11.893,600000.0
2006-10-31 15:50:00,11.874,11.968,11.818,11.96,800000.0
2006-10-31 15:51:00,11.947,11.96,11.836,11.842,700000.0
2006-10-31 15:52:00,11.965,11.965,11.801,11.927,600000.0
2006-10-31 15:53:00,11.875,11.962,11.786,11.821,900000.0
2006-10-31 15:54:00,11.911,11.928,11.816,11.928,750000.0
2006-10-31 15:55:00,11.816,11.959,11.803,11.916,850000.0
2006-10-31 15:56:00,11.799,11.961,11.79,11.85,850000.0
2006-10-31 15:57:00,11.928,11.928,11.794,11.867,700000.0
2006-10-31 15:58:00,11.841,11.966,11.833,11.963,1000000.0
2006-10-31 15:59:00,11.91,11.966,11.833,11.878,700000.0
2006-10-31 16:00:00,11.907,11.956,11.804,11.902,900000.0
2006-10-31 16:01:00,11.905,11.91,11.783,11.794,600000.0
2006-10-31 16:02:00,11.793,11.913,11.768,11.891,700000.0
2006-10-31 16:03:00,11.947,11.947,11.792,11.897,1000000.0
2006-10-31 16:04:00,11.879,11.967,11.804,11.909,850000.0
2006-10-31 16:05:00,11.854,11.944,11.813,11.89,350000.0
2006-10-31 16:06:00,11.842,11.968,11.805,11.843,700000.0
2006-10-31 16:07:00,11.864,11.979,11.855,11.855,850000.0
2006-10-31 16:08:00,11.849,11.989,11.849,11.907,1100000.0
2006-10-31 16:09:00,11.865,11.979,11.865,11.869,800000.0
2006-10-31 16:10:00,11.968,12.005,11.864,11.957,850000.0
2006-10-31 16:11:00,11.992,12.037,11.83,11.839,900000.0
2006-10-31 16:12:00,11.985,11.987,11.854,11.91,650000.0
2006-10-31 16:13:00,11.881,11.956,11.818,11.939,850000.0
2006-10-31 16:14:00,11.967,11.967,11.798,11.92,800000.0
2006-10-31 16:15:00,12.002,12.007,11.838,11.95,500000.0
2006-10-31 16:16:00,11.94,12.022,11.889,11.982,700000.0
2006-10-31 16:17:00,12.021,12.021,11.893,11.976,700000.0
2006-10-31 16:18:00,11.948,12.003,11.843,11.976,800000.0
2006-10-31 16:19:00,11.979,12.029,11.91,11.983,400000.0
2006-10-31 16:20:00,11.98,12.023,11.882,11.95,850000.0
2006-10-31 16:21:00,11.955,11.992,11.841,11.959,700000.0
2006-10-31 16:22:00,11.962,12.001,11.883,11.898,850000.0
2006-10-31 16:23:00,11.881,11.99,11.851,11.932,900000.0
2006-10-31 16:24:00,11.948,11.992,11.851,11.988,750000.0
2006-10-31 16:25:00,11.959,12.006,11.897,11.993,550000.0
2006-10-31 16:26:00,11.965,11.99,11.861,11.982,850000.0
2006-10-31 16:27:00,11.991,12.017,11.892,11.91,400000.0
2006-10-31 16:28:00,11.994,11.994,11.885,11.91,750000.0
2006-10-31 16:29:00,11.866,11.961,11.866,11.893,350000.0
2006-10-31 16:30:00,11.953,11.988,11.837,11.91,1250000.0
2006-10-31 16:31:00,11.918,12.007,11.87,11.887,900000.0
2006-10-31 16:32:00,11.873,12.016,11.873,11.89,500000.0
2006-10-31 16:33:00,12.006,12.006,11.858,11.957,850000.0
2006-10-31 16:34:00,11.899,12.035,11.899,11.904,800000.0
2006-10-31 16:35:00,11.886,11.971,11.833,11.865,900000.0
2006-10-31 16:36:00,12.003,12.03,11.884,11.975,900000.0
2006-10-31 16:37:00,11.933,12.037,11.933,11.944,950000.0
2006-10-31 16:38:00,11.957,12.015,11.844,11.886,750000.0
2006-10-31 16:39:00,11.955,12.012,11.895,12.012,750000.0
2006-10-31 16:40:00,11.91,12.011,11.91,11.974,300000.0
2006-10-31 16:41:00,11.891,11.969,11.891,11.893,400000.0
2006-10-31 16:42:00,12.003,12.005,11.872,11.984,950000.0
2006-10-31 16:43:00,11.86,11.99,11.86,11.939,850000.0
2006-10-31 16:44:00,12.029,12.045,11.888,11.888,850000.0
2006-10-31 16:45:00,11.895,11.999,11.866,11.909,900000.0
2006-10-31 16:46:00,11.891,11.962,11.89,11.955,550000.0
2006-10-31 16:47:00,11.922,12.019,11.895,11.97,1150000.0
2006-10-31 16:48:00,11.877,11.973,11.823,11.925,850000.0
2006-10-31 16:49:00,11.87,12.014,11.863,11.877,800000.0
2006-10-31 16:50:00,11.959,12.007,11.9,12.007,550000.0
2006-10-31 16:51:00,12.013,12.046,11.905,11.919,700000.0
2006-10-31 16:52:00,11.886,12.035,11.886,11.928,800000.0
2006-10-31 16:53:00,12.038,12.057,11.909,11.992,700000.0
2006-10-31 16:54:00,11.956,12.029,11.893,11.903,650000.0
2006-10-31 16:55:00,11.979,12.019,11.873,11.94,900000.0
2006-10-31 16:56:00,11.929,12.031,11.893,11.993,650000.0
2006-10-31 16:57:00,12.02,12.036,11.902,11.99,550000.0
2006-10-31 16:58:00,11.949,12.03,11.879,11.99,1000000.0
2006-10-31 16:59:00,11.948,12.046,11.903,11.927,650000.0
2006-10-31 17:00:00,12.021,12.026,11.859,12.026,750000.0
2006-10-31 17:01:00,12.051,12.09,11.943,11.981,700000.0
2006-10-31 17:02:00,11.942,12.044,11.925,11.928,700000.0
2006-10-31 17:03:00,12.026,12.026,11.902,12.007,650000.0
2006-10-31 17:04:00,12.044,12.103,11.95,12.026,1000000.0
2006-10-31 17:05:00,11.975,12.052,11.885,12.0,800000.0
2006-10-31 17:06:00,12.046,12.091,11.959,12.043,600000.0
2006-10-31 17:07:00,12.065,12.11,11.923,12.005,750000.0
2006-10-31 17:08:00,11.954,12.113,11.954,12.023,750000.0
2006-10-31 17:09:00,12.032,12.094,11.966,12.023,550000.0
2006-10-31 17:10:00,12.053,12.075,11.982,12.005,700000.0
2006-10-31 17:11:00,12.054,12.054,11.891,11.942,800000.0
2006-10-31 17:12:00,12.0,12.078,11.953,11.958,650000.0
2006-10-31 17:13:00,11.978,12.049,11.954,11.985,700000.0
2006-10-31 17:14:00,12.024,12.03,11.9,11.999,1000000.0
2006-10-31 17:15:00,11.943,12.117,11.926,12.032,1050000.0
2006-10-31 17:16:00,12.09,12.09,11.932,12.039,750000.0
2006-10-31 17:17:00,12.08,12.08,11.964,11.967,350000.0
2006-10-31 17:18:00,12.083,12.092,11.977,12.083,950000.0
2006-10-31 17:19:00,11.939,12.032,11.939,12.032,550000.0
2006-10-31 17:20:00,12.074,12.113,11.962,12.068,700000.0
2006-10-31 17:21:00,11.979,12.112,11.979,12.079,450000.0
2006-10-31 17:22:00,12.107,12.107,11.984,12.05,550000.0
2006-10-31 17:23:00,12.056,12.072,11.911,12.064,1050000.0
2006-10-31 17:24:00,12.109,12.109,11.97,12.002,800000.0
2006-10-31 17:25:00,12.072,12.108,11.985,12.108,600000.0
2006-10-31 17:26:00,12.019,12.158,12.019,12.075,750000.0
2006-10-31 17:27:00,12.092,12.124,11.988,12.019,800000.0
2006-10-31 17:28:00,12.086,12.107,11.973,11.99,800000.0
2006-10-31 17:29:00,12.023,12.159,12.009,12.139,900000.0
2006-10-31 17:30:00,12.07,12.101,11.932,11.989,1000000.0
2006-10-31 17:31:00,12.047,12.113,11.973,12.081,1050000.0
2006-10-31 17:32:00,12.106,12.15,11.991,12.067,750000.0
2006-10-31 17:33:00,12.019,12.119,11.961,12.107,900000.0
2006-10-31 17:34:00,12.077,12.108,11.95,12.007,1050000.0
2006-10-31 17:35:00,12.049,12.103,11.947,12.047,900000.0
2006-10-31 17:36:00,12.116,12.14,12.005,12.127,950000.0
2006-10-31 17:37:00,12.12,12.12,11.99,12.089,850000.0
2006-10-31 17:38:00,12.042,12.11,11.96,12.03,900000.0
2006-10-31 17:39:00,12.109,12.142,11.969,12.142,600000.0
2006-10-31 17:40:00,12.044,12.148,12.026,12.026,700000.0
2006-10-31 17:41:00,12.081,12.12,12.007,12.007,400000.0
2006-10-31 17:42:00,12.091,12.126,11.993,12.076,750000.0
2006-10-31 17:43:00,12.017,12.133,11.982,12.016,700000.0
2006-10-31 17:44:00,12.116,12.123,11.994,12.1,600000.0
2006-10-31 17:45:00,12.021,12.121,11.963,12.087,1300000.0
2006-10-31 17:46:00,12.1,12.162,12.068,12.101,500000.0
2006-10-31 17:47:00,12.094,12.124,11.982,12.052,850000.0
2006-10-31 17:48:00,12.13,12.145,12.047,12.145,500000.0
2006-10-31 17:49:00,12.098,12.128,12.019,12.099,550000.0
2006-10-31 17:50:00,12.126,12.147,12.024,12.03,750000.0
2006-10-31 17:51:00,11.984,12.129,11.984,12.034,950000.0
2006-10-31 17:52:00,12.053,12.123,11.971,11.972,700000.0
2006-10-31 17:53:00,12.072,12.124,12.0,12.002,1100000.0
2006-10-31 17:54:00,12.101,12.166,12.01,12.011,750000.0
2006-10-31 17:55:00,12.028,12.127,12.012,12.09,500000.0
2006-10-31 17:56:00,12.046,12.167,12.002,12.141,950000.0
2006-10-31 17:57:00,12.013,12.097,11.952,12.058,850000.0
2006-10-31 17:58:00,12.016,12.101,12.009,12.069,700000.0
2006-10-31 17:59:00,11.973,12.127,11.973,12.023,700000.0
2006-10-31 18:00:00,11.98,12.112,11.956,12.072,450000.0
2006-10-31 18:01:00,12.061,12.116,11.971,12.022,500000.0
2006-10-31 18:02:00,11.986,12.098,11.952,12.075,700000.0
2006-10-31 18:03:00,12.071,12.155,12.034,12.093,750000.0
2006-10-31 18:04:00,12.14,12.14,11.968,12.025,700000.0
2006-10-31 18:05:00,12.095,12.14,11.998,12.14,750000.0
2006-10-31 18:06:00,12.075,12.17,12.004,12.009,950000.0
2006-10-31 18:07:00,12.115,12.138,11.982,12.118,950000.0
2006-10-31 18:08:00,12.129,12.129,12.021,12.021,400000.0
2006-10-31 18:09:00,12.052,12.133,12.028,12.092,350000.0
2006-10-31 18:10:00,12.148,12.159,12.02,12.096,850000.0
2006-10-31 18:11:00,12.086,12.089,11.969,11.985,750000.0
2006-10-31 18:12:00,12.025,12.072,11.991,12.022,550000.0
2006-10-31 18:13:00,12.093,12.126,11.966,12.126,800000.0
2006-10-31 18:14:00,12.036,12.133,12.009,12.113,650000.0
2006-10-31 18:15:00,12.119,12.16,12.039,12.083,450000.0
2006-10-31 18:16:00,12.028,12.123,11.991,12.016,700000.0
2006-10-31 18:17:00,12.07,12.113,11.997,12.112,450000.0
2006-10-31 18:18:00,12.041,12.182,12.034,12.034,950000.0
2006-10-31 18:19:00,12.103,12.129,12.004,12.059,450000.0
2006-10-31 18:20:00,12.032,12.116,11.969,12.083,700000.0
2006-10-31 18:21:00,12.039,12.154,12.003,12.02,1050000.0
2006-10-31 18:22:00,12.009,12.134,12.009,12.109,650000.0
2006-10-31 18:23:00,12.118,12.159,12.004,12.114,750000.0
2006-10-31 18:24:00,12.136,12.17,12.037,12.107,600000.0
2006-10-31 18:25:00,12.106,12.158,12.025,12.061,950000.0
2006-10-31 18:26:00,12.127,12.127,11.982,12.123,950000.0
2006-10-31 18:27:00,12.032,12.131,12.021,12.039,400000.0
2006-10-31 18:28:00,12.106,12.106,11.978,12.026,600000.0
2006-10-31 18:29:00,12.044,12.139,12.011,12.131,650000.0
2006-10-31 18:30:00,12.105,12.122,11.985,12.077,750000.0
2006-10-31 18:31:00,12.028,12.099,11.986,12.074,750000.0
2006-10-31 18:32:00,12.047,12.165,12.01,12.046,750000.0
2006-10-31 18:33:00,12.102,12.145,12.008,12.008,500000.0
2006-10-31 18:34:00,12.139,12.147,12.013,12.109,850000.0
2006-10-31 18:35:00,12.12,12.149,12.027,12.06,650000.0
2006-10-31 18:36:00,12.017,12.182,12.017,12.06,750000.0
2006-10-31 18:37:00,12.044,12.14,12.013,12.092,600000.0
2006-10-31 18:38:00,12.12,12.12,11.956,11.968,650000.0
2006-10-31 18:39:00,12.099,12.118,11.982,12.08,700000.0
2006-10-31 18:40:00,11.963,12.094,11.951,12.057,600000.0
2006-10-31 18:41:00,12.032,12.117,12.006,12.077,800000.0
2006-10-31 18:42:00,12.048,12.116,11.99,12.035,900000.0
2006-10-31 18:43:00,12.068,12.129,12.008,12.066,750000.0
2006-10-31 18:44:00,12.053,12.102,11.973,12.035,800000.0
2006-10-31 18:45:00,12.072,12.137,11.992,12.092,700000.0
2006-10-31 18:46:00,12.05,12.123,11.989,12.013,800000.0
2006-10-31 18:47:00,11.985,12.143,11.985,12.088,750000.0
2006-10-31 18:48:00,12.003,12.052,11.963,11.983,400000.0
2006-10-31 18:49:00,11.948,12.078,11.948,12.047,400000.0
2006-10-31 18:50:00,12.077,12.077,11.938,12.072,400000.0
2006-10-31 18:51:00,12.022,12.16,12.014,12.016,850000.0
2006-10-31 18:52:00,12.055,12.1,11.958,11.98,900000.0
2006-10-31 18:53:00,12.077,12.126,11.977,12.1,750000.0
2006-10-31 18:54:00,12.07,12.105,11.997,12.023,400000.0
2006-10-31 18:55:00,11.954,12.092,11.938,12.021,550000.0
2006-10-31 18:56:00,12.028,12.083,11.948,12.083,300000.0
2006-10-31 18:57:00,12.097,12.097,11.954,12.09,750000.0
2006-10-31 18:58:00,12.058,12.113,11.991,12.035,950000.0
2006-10-31 18:59:00,12.024,12.095,12.024,12.059,750000.0
2006-10-31 19:00:00,12.035,12.102,11.951,11.992,600000.0
2006-10-31 19:01:00,12.036,12.118,11.958,12.052,950000.0
2006-10-31 19:02:00,12.069,12.106,11.964,12.09,800000.0
2006-10-31 19:03:00,12.006,12.117,11.97,11.972,650000.0
2006-10-31 19:04:00,12.104,12.104,11.96,11.97,400000.0
2006-10-31 19:05:00,12.007,12.083,11.955,12.083,350000.0
2006-10-31 19:06:00,12.077,12.103,11.953,12.103,850000.0
2006-10-31 19:07:00,12.018,12.107,11.971,12.021,800000.0
2006-10-31 19:08:00,12.027,12.104,11.987,12.0,650000.0
2006-10-31 19:09:00,11.994,12.133,11.993,12.038,650000.0
2006-10-31 19:10:00,12.079,12.113,12.003,12.085,400000.0
2006-10-31 19:11:00,12.054,12.081,11.945,11.986,400000.0
2006-10-31 19:12:00,12.084,12.169,11.987,12.041,750000.0
2006-10-31 19:13:00,12.014,12.093,11.935,11.946,650000.0
2006-10-31 19:14:00,11.998,12.142,11.998,12.084,600000.0
2006-10-31 19:15:00,12.048,12.123,11.977,12.092,1050000.0
2006-10-31 19:16:00,12.095,12.095,11.984,12.065,700000.0
2006-10-31 19:17:00,11.975,12.102,11.948,11.948,350000.0
2006-10-31 19:18:00,12.013,12.056,11.919,12.007,850000.0
2006-10-31 19:19:00,12.085,12.171,12.009,12.083,700000.0
2006-10-31 19:20:00,11.949,12.051,11.928,11.928,700000.0
2006-10-31 19:21:00,12.058,12.083,11.966,12.044,450000.0
2006-10-31 19:22:00,12.089,12.089,11.964,11.989,650000.0
2006-10-31 19:23:00,12.014,12.118,11.979,11.979,550000.0
2006-10-31 19:24:00,12.042,12.105,11.951,12.057,350000.0
2006-10-31 19:25:00,11.951,12.078,11.945,12.037,350000.0
2006-10-31 19:26:00,12.022,12.071,11.956,12.059,350000.0
2006-10-31 19:27:00,12.066,12.122,11.985,12.094,550000.0
2006-10-31 19:28:00,12.1,12.132,11.987,12.081,450000.0
2006-10-31 19:29:00,12.149,12.16,12.017,12.149,550000.0
2006-10-31 19:30:00,12.134,12.145,11.992,12.14,900000.0
2006-10-31 19:31:00,12.07,12.131,12.031,12.131,400000.0
2006-10-31 19:32:00,12.122,12.166,12.015,12.064,800000.0
2006-10-31 19:33:00,12.11,12.11,12.006,12.056,550000.0
2006-10-31 19:34:00,12.005,12.135,12.002,12.03,500000.0
2006-10-31 19:35:00,12.029,12.147,12.029,12.052,550000.0
2006-10-31 19:36:00,12.111,12.165,12.033,12.135,350000.0
2006-10-31 19:37:00,12.089,12.149,12.046,12.078,300000.0
2006-10-31 19:38:00,12.109,12.113,12.023,12.023,400000.0
2006-10-31 19:39:00,12.033,12.127,12.001,12.077,400000.0
2006-10-31 19:40:00,12.053,12.19,12.017,12.148,550000.0
2006-10-31 19:41:00,12.063,12.183,12.013,12.013,550000.0
2006-10-31 19:42:00,12.098,12.111,11.986,12.037,550000.0
2006-10-31 19:43:00,12.129,12.167,12.072,12.132,450000.0
2006-10-31 19:44:00,12.148,12.148,12.019,12.143,500000.0
2006-10-31 19:45:00,12.182,12.185,12.067,12.123,400000.0
2006-10-31 19:46:00,12.186,12.186,12.058,12.156,400000.0
2006-10-31 19:47:00,12.149,12.159,12.031,12.146,450000.0
2006-10-31 19:48:00,12.096,12.223,12.096,12.107,500000.0
2006-10-31 19:49:00,12.146,12.222,12.146,12.199,550000.0
2006-10-31 19:50:00,12.078,12.174,12.054,12.054,350000.0
2006-10-31 19:51:00,12.129,12.183,12.075,12.075,350000.0
2006-10-31 19:52:00,12.086,12.203,12.057,12.111,700000.0
2006-10-31 19:53:00,12.183,12.187,12.065,12.187,450000.0
2006-10-31 19:54:00,12.149,12.17,12.026,12.026,500000.0
2006-10-31 19:55:00,12.037,12.154,12.037,12.104,800000.0
2006-10-31 19:56:00,12.073,12.193,12.068,12.068,500000.0
2006-10-31 19:57:00,12.153,12.175,12.024,12.149,800000.0
2006-10-31 19:58:00,12.158,12.158,12.071,12.142,450000.0
2006-10-31 19:59:00,12.153,12.153,11.99,12.072,500000.0
2006-10-31 20:00:00,12.081,12.189,12.044,12.115,600000.0
2006-10-31 20:01:00,12.165,12.194,12.066,12.105,600000.0
2006-10-31 20:02:00,12.124,12.177,12.048,12.115,450000.0
2006-10-31 20:03:00,12.15,12.205,12.079,12.079,450000.0
2006-10-31 20:04:00,12.178,12.25,12.121,12.142,450000.0
2006-10-31 20:05:00,12.151,12.224,12.046,12.223,750000.0
2006-10-31 20:06:00,12.198,12.234,12.136,12.136,350000.0
2006-10-31 20:07:00,12.139,12.227,12.13,12.181,350000.0
2006-10-31 20:08:00,12.123,12.188,12.077,12.119,350000.0
2006-10-31 20:09:00,12.145,12.208,12.104,12.178,400000.0
2006-10-31 20:10:00,12.186,12.205,12.099,12.153,450000.0
2006-10-31 20:11:00,12.103,12.214,12.083,12.103,550000.0
2006-10-31 20:12:00,12.095,12.198,12.039,12.168,450000.0
2006-10-31 20:13:00,12.173,12.173,12.08,12.164,250000.0
2006-10-31 20:14:00,12.215,12.255,12.139,12.183,400000.0
2006-10-31 20:15:00,12.136,12.17,12.103,12.161,350000.0
2006-10-31 20:16:00,12.072,12.222,12.072,12.178,450000.0
2006-10-31 20:17:00,12.137,12.192,12.072,12.072,250000.0
2006-10-31 20:18:00,12.153,12.199,12.123,12.151,350000.0
2006-10-31 20:19:00,12.205,12.205,12.093,12.108,300000.0
2006-10-31 20:20:00,12.065,12.221,12.065,12.154,750000.0
2006-10-31 20:21:00,12.153,12.245,12.084,12.085,500000.0
2006-10-31 20:22:00,12.108,12.197,12.084,12.132,550000.0
2006-10-31 20:23:00,12.062,12.205,12.062,12.205,650000.0
2006-10-31 20:24:00,12.078,12.157,12.078,12.133,350000.0
2006-10-31 20:25:00,12.174,12.192,12.055,12.074,400000.0
2006-10-31 20:26:00,12.132,12.203,12.106,12.106,350000.0
2006-10-31 20:27:00,12.121,12.162,12.041,12.118,500000.0
2006-10-31 20:28:00,12.133,12.191,12.037,12.147,800000.0
2006-10-31 20:29:00,12.103,12.167,12.053,12.105,400000.0
2006-10-31 20:30:00,12.181,12.185,12.156,12.171,250000.0
2006-10-31 20:31:00,12.135,12.232,12.089,12.136,400000.0
2006-10-31 20:32:00,12.109,12.172,12.055,12.08,550000.0
2006-10-31 20:33:00,12.062,12.2,12.042,12.118,500000.0
2006-10-31 20:34:00,12.201,12.201,12.061,12.061,250000.0
2006-10-31 20:35:00,12.16,12.185,12.041,12.075,500000.0
2006-10-31 20:36:00,12.096,12.198,12.06,12.06,450000.0
2006-10-31 20:37:00,12.135,12.22,12.086,12.168,450000.0
2006-10-31 20:38:00,12.051,12.157,12.051,12.091,450000.0
2006-10-31 20:39:00,12.214,12.225,12.111,12.169,550000.0
2006-10-31 20:40:00,12.182,12.223,12.111,12.138,350000.0
2006-10-31 20:41:00,12.08,12.17,12.076,12.17,450000.0
2006-10-31 20:42:00,12.083,12.233,12.083,12.191,350000.0
2006-10-31 20:44:00,12.057,12.154,12.0,12.087,600000.0
2006-10-31 20:45:00,12.16,12.172,12.05,12.146,650000.0
2006-10-31 20:46:00,12.119,12.171,12.093,12.171,350000.0
2006-10-31 20:47:00,12.07,12.165,12.048,12.124,200000.0
2006-10-31 20:48:00,12.13,12.201,12.053,12.201,600000.0
2006-10-31 20:49:00,12.198,12.198,12.048,12.062,250000.0
2006-10-31 20:50:00,12.15,12.169,12.049,12.169,350000.0
2006-10-31 20:51:00,12.188,12.188,12.051,12.131,550000.0
2006-10-31 20:52:00,12.135,12.135,12.135,12.135,50000.0
2006-10-31 20:53:00,12.146,12.147,12.016,12.11,400000.0
2006-10-31 20:54:00,12.192,12.192,12.1,12.113,250000.0
2006-10-31 20:55:00,12.172,12.18,12.112,12.136,200000.0
2006-10-31 20:56:00,12.053,12.155,12.053,12.155,500000.0
2006-10-31 21:00:00,12.162,12.166,12.054,12.054,450000.0
2006-10-31 21:01:00,12.21,12.21,12.095,12.156,250000.0
2006-10-31 21:02:00,12.188,12.221,12.073,12.173,450000.0
2006-10-31 21:03:00,12.138,12.189,12.113,12.113,350000.0
2006-10-31 21:04:00,12.194,12.237,12.113,12.113,500000.0
2006-10-31 21:05:00,12.113,12.24,12.113,12.198,300000.0
2006-10-31 21:06:00,12.178,12.232,12.07,12.136,700000.0
2006-10-31 21:07:00,12.159,12.169,12.055,12.055,400000.0
2006-10-31 21:08:00,12.221,12.221,12.144,12.145,250000.0
2006-10-31 21:09:00,12.08,12.24,12.08,12.24,400000.0
2006-10-31 21:10:00,12.137,12.237,12.123,12.123,650000.0
2006-10-31 21:11:00,12.2,12.226,12.11,12.134,550000.0
2006-10-31 21:12:00,12.156,12.241,12.125,12.172,350000.0
2006-10-31 21:13:00,12.239,12.252,12.135,12.135,350000.0
2006-10-31 21:14:00,12.228,12.273,12.101,12.231,450000.0
2006-10-31 21:15:00,12.214,12.214,12.132,12.187,350000.0
2006-10-31 21:16:00,12.215,12.264,12.165,12.236,500000.0
2006-10-31 21:18:00,12.226,12.263,12.122,12.263,600000.0
2006-10-31 21:19:00,12.232,12.232,12.085,12.193,600000.0
2006-10-31 21:20:00,12.21,12.215,12.089,12.198,500000.0
2006-10-31 21:21:00,12.239,12.239,12.099,12.149,450000.0
2006-10-31 21:22:00,12.203,12.249,12.099,12.249,350000.0
2006-10-31 21:23:00,12.223,12.223,12.125,12.197,450000.0
2006-10-31 21:24:00,12.11,12.199,12.11,12.136,300000.0
2006-10-31 21:25:00,12.188,12.194,12.092,12.176,500000.0
2006-10-31 21:26:00,12.149,12.257,12.111,12.23,500000.0
2006-10-31 21:27:00,12.148,12.213,12.083,12.2,450000.0
2006-10-31 21:28:00,12.134,12.199,12.078,12.123,400000.0
2006-10-31 21:29:00,12.133,12.244,12.114,12.114,400000.0
2006-10-31 21:30:00,12.18,12.256,12.121,12.15,400000.0
2006-10-31 21:31:00,12.215,12.215,12.123,12.123,100000.0
2006-10-31 21:32:00,12.12,12.241,12.099,12.141,650000.0
2006-10-31 21:33:00,12.188,12.244,12.145,12.16,400000.0
2006-10-31 21:34:00,12.178,12.249,12.178,12.229,350000.0
2006-10-31 21:35:00,12.108,12.247,12.108,12.247,300000.0
2006-10-31 21:36:00,12.162,12.219,12.162,12.219,100000.0
2006-10-31 21:37:00,12.091,12.216,12.091,12.17,400000.0
2006-10-31 21:38:00,12.126,12.245,12.126,12.245,200000.0
2006-10-31 21:39:00,12.142,12.23,12.096,12.152,400000.0
2006-10-31 21:41:00,12.226,12.226,12.125,12.214,400000.0
2006-10-31 21:42:00,12.215,12.248,12.093,12.201,400000.0
2006-10-31 21:43:00,12.137,12.263,12.137,12.226,350000.0
2006-10-31 21:44:00,12.198,12.216,12.11,12.148,350000.0
2006-10-31 21:45:00,12.194,12.194,12.087,12.148,250000.0
2006-10-31 21:46:00,12.086,12.218,12.065,12.142,500000.0
2006-10-31 21:47:00,12.149,12.228,12.149,12.191,150000.0
2006-10-31 21:49:00,12.147,12.165,12.074,12.165,500000.0
2006-10-31 21:50:00,12.127,12.205,12.045,12.165,500000.0
2006-10-31 21:52:00,12.199,12.199,12.12,12.153,200000.0
2006-10-31 21:53:00,12.2,12.2,12.184,12.193,150000.0
2006-10-31 21:54:00,12.116,12.18,12.116,12.173,300000.0
2006-10-31 21:56:00,12.234,12.25,12.123,12.25,600000.0
2006-10-31 21:57:00,12.151,12.258,12.131,12.201,400000.0
2006-10-31 21:58:00,12.187,12.233,12.148,12.212,300000.0
2006-10-31 21:59:00,12.166,12.234,12.105,12.234,300000.0
2006-10-31 22:00:00,12.131,12.232,12.095,12.232,450000.0
2006-10-31 22:01:00,12.144,12.226,12.095,12.126,400000.0
2006-10-31 22:02:00,12.168,12.168,12.168,12.168,50000.0
2006-10-31 22:03:00,12.239,12.239,12.145,12.185,300000.0
2006-10-31 22:04:00,12.197,12.246,12.149,12.246,350000.0
2006-10-31 22:05:00,12.197,12.211,12.114,12.203,250000.0
2006-10-31 22:06:00,12.09,12.221,12.09,12.14,250000.0
2006-10-31 22:07:00,12.145,12.259,12.145,12.241,400000.0
2006-10-31 22:08:00,12.214,12.226,12.118,12.221,400000.0
2006-10-31 22:09:00,12.202,12.26,12.154,12.156,400000.0
2006-10-31 22:12:00,12.146,12.204,12.113,12.191,350000.0
2006-10-31 22:13:00,12.158,12.211,12.133,12.201,500000.0
2006-10-31 22:15:00,12.124,12.252,12.124,12.206,450000.0
2006-10-31 22:18:00,12.211,12.22,12.132,12.132,250000.0
2006-10-31 22:19:00,12.213,12.213,12.115,12.173,300000.0
2006-10-31 22:20:00,12.13,12.193,12.13,12.173,150000.0
2006-10-31 22:21:00,12.218,12.224,12.218,12.224,100000.0
2006-10-31 22:22:00,12.189,12.221,12.1,12.1,250000.0
2006-10-31 22:23:00,12.184,12.21,12.098,12.167,450000.0
2006-10-31 22:24:00,12.177,12.177,12.177,12.177,50000.0
2006-10-31 22:25:00,12.161,12.234,12.115,12.143,500000.0
2006-10-31 22:26:00,12.161,12.214,12.136,12.185,550000.0
2006-10-31 22:27:00,12.138,12.186,12.135,12.186,250000.0
2006-10-31 22:28:00,12.188,12.188,12.121,12.121,100000.0
2006-10-31 22:29:00,12.167,12.2,12.103,12.141,550000.0
2006-10-31 22:30:00,12.209,12.209,12.107,12.107,300000.0
2006-10-31 22:32:00,12.111,12.184,12.095,12.179,250000.0
2006-10-31 22:34:00,12.12,12.228,12.097,12.209,550000.0
2006-10-31 22:35:00,12.147,12.248,12.093,12.248,350000.0
2006-10-31 22:36:00,12.131,12.302,12.131,12.2,650000.0
2006-10-31 22:37:00,12.223,12.245,12.105,12.21,600000.0
2006-10-31 22:38:00,12.141,12.236,12.118,12.132,400000.0
2006-10-31 22:39:00,12.226,12.296,12.145,12.2,450000.0
2006-10-31 22:41:00,12.192,12.224,12.134,12.197,600000.0
2006-10-31 22:42:00,12.125,12.191,12.125,12.165,400000.0
2006-10-31 22:43:00,12.111,12.242,12.093,12.116,900000.0
2006-10-31 22:44:00,12.236,12.236,12.067,12.225,750000.0
2006-10-31 22:45:00,12.146,12.205,12.116,12.205,550000.0
2006-10-31 22:46:00,12.243,12.248,12.15,12.246,400000.0
2006-10-31 22:49:00,12.198,12.198,12.123,12.149,150000.0
2006-10-31 22:50:00,12.123,12.292,12.123,12.232,300000.0
2006-10-31 22:51:00,12.196,12.235,12.128,12.196,250000.0
2006-10-31 22:52:00,12.099,12.233,12.095,12.136,500000.0
2006-10-31 22:53:00,12.232,12.232,12.103,12.126,250000.0
2006-10-31 22:54:00,12.189,12.225,12.111,12.225,550000.0
2006-10-31 22:55:00,12.138,12.19,12.113,12.113,300000.0
2006-10-31 22:56:00,12.097,12.229,12.097,12.178,550000.0
2006-10-31 22:57:00,12.151,12.25,12.151,12.175,300000.0
2006-10-31 23:00:00,12.11,12.185,12.11,12.167,250000.0
2006-10-31 23:01:00,12.184,12.25,12.091,12.091,400000.0
2006-10-31 23:02:00,12.138,12.252,12.138,12.193,450000.0
2006-10-31 23:03:00,12.132,12.242,12.077,12.187,650000.0
2006-10-31 23:04:00,12.17,12.258,12.121,12.183,550000.0
2006-10-31 23:05:00,12.252,12.294,12.135,12.161,800000.0
2006-10-31 23:06:00,12.224,12.243,12.114,12.186,900000.0
2006-10-31 23:07:00,12.231,12.255,12.092,12.092,350000.0
2006-10-31 23:08:00,12.24,12.252,12.119,12.2,850000.0
2006-10-31 23:09:00,12.185,12.189,12.11,12.165,300000.0
2006-10-31 23:10:00,12.21,12.216,12.116,12.122,500000.0
2006-10-31 23:11:00,12.152,12.152,12.121,12.121,100000.0
2006-10-31 23:12:00,12.214,12.214,12.053,12.072,500000.0
2006-10-31 23:13:00,12.108,12.217,12.095,12.217,150000.0
2006-10-31 23:14:00,12.206,12.206,12.128,12.183,150000.0
2006-10-31 23:15:00,12.164,12.221,12.134,12.221,250000.0
2006-10-31 23:16:00,12.15,12.184,12.08,12.142,550000.0
2006-10-31 23:17:00,12.104,12.218,12.103,12.218,500000.0
2006-10-31 23:18:00,12.203,12.268,12.139,12.149,650000.0
2006-10-31 23:20:00,12.235,12.235,12.168,12.181,300000.0
2006-10-31 23:22:00,12.154,12.219,12.111,12.213,400000.0
2006-10-31 23:23:00,12.143,12.235,12.088,12.088,500000.0
2006-10-31 23:25:00,12.177,12.201,12.12,12.184,400000.0
2006-10-31 23:26:00,12.143,12.218,12.117,12.117,400000.0
2006-10-31 23:27:00,12.226,12.226,12.134,12.178,400000.0
2006-10-31 23:29:00,12.195,12.195,12.116,12.151,200000.0
2006-10-31 23:31:00,12.103,12.107,12.103,12.107,100000.0
2006-10-31 23:32:00,12.159,12.217,12.132,12.132,250000.0
2006-10-31 23:33:00,12.245,12.245,12.202,12.212,350000.0
2006-10-31 23:34:00,12.19,12.241,12.134,12.241,350000.0
2006-10-31 23:35:00,12.124,12.19,12.124,12.19,100000.0
2006-10-31 23:36:00,12.215,12.216,12.159,12.216,300000.0
2006-10-31 23:37:00,12.221,12.221,12.204,12.204,100000.0
2006-10-31 23:38:00,12.224,12.224,12.188,12.188,150000.0
2006-10-31 23:39:00,12.229,12.234,12.154,12.179,350000.0
2006-10-31 23:40:00,12.167,12.229,12.124,12.139,450000.0
2006-10-31 23:41:00,12.242,12.248,12.132,12.203,350000.0
2006-10-31 23:42:00,12.138,12.207,12.123,12.207,450000.0
2006-10-31 23:47:00,12.183,12.221,12.093,12.125,500000.0
2006-10-31 23:48:00,12.124,12.172,12.103,12.138,400000.0
2006-10-31 23:50:00,12.199,12.199,12.119,12.153,200000.0
2006-10-31 23:52:00,12.199,12.199,12.082,12.136,350000.0
2006-10-31 23:53:00,12.185,12.206,12.148,12.199,250000.0
2006-10-31 23:58:00,12.237,12.237,12.124,12.155,350000.0
2006-10-31 23:59:00,12.197,12.197,12.068,12.068,250000.0
2006-11-01 00:00:00,12.26,12.51,12.24,12.41,250000.0
2006-11-01 00:05:00,12.193,12.193,12.094,12.134,250000.0
2006-11-01 00:06:00,12.131,12.206,12.131,12.206,100000.0
2006-11-01 00:09:00,12.177,12.2,12.116,12.189,200000.0
2006-11-01 00:12:00,12.252,12.252,12.148,12.153,400000.0
2006-11-01 00:13:00,12.181,12.2,12.125,12.198,250000.0
2006-11-01 00:14:00,12.131,12.226,12.13,12.137,300000.0
2006-11-01 00:22:00,12.235,12.235,12.151,12.183,200000.0
2006-11-01 00:31:00,12.224,12.224,12.125,12.163,200000.0
2006-11-01 00:47:00,12.214,12.214,12.114,12.153,200000.0
2006-11-01 01:10:00,12.225,12.225,12.141,12.174,200000.0
2006-11-01 01:12:00,12.215,12.215,12.123,12.159,200000.0
2006-11-01 01:20:00,12.223,12.223,12.139,12.173,200000.0
2006-11-01 01:22:00,12.214,12.214,12.114,12.153,200000.0
2006-11-01 01:25:00,12.222,12.222,12.165,12.165,200000.0
2006-11-01 01:26:00,12.167,12.167,12.152,12.152,100000.0
2006-11-01 01:27:00,12.148,12.228,12.148,12.228,150000.0
2006-11-01 01:32:00,12.256,12.256,12.142,12.181,150000.0
2006-11-01 01:34:00,12.154,12.25,12.146,12.201,400000.0
2006-11-01 01:37:00,12.226,12.226,12.142,12.175,200000.0
2006-11-01 01:41:00,12.204,12.251,12.111,12.14,350000.0
2006-11-01 01:46:00,12.122,12.229,12.122,12.229,150000.0
2006-11-01 01:48:00,12.224,12.224,12.119,12.156,200000.0
2006-11-01 01:57:00,12.203,12.203,12.103,12.143,200000.0
2006-11-01 01:59:00,12.195,12.195,12.095,12.134,200000.0
2006-11-01 02:01:00,12.118,12.205,12.118,12.205,100000.0
2006-11-01 02:02:00,12.116,12.203,12.102,12.196,300000.0
2006-11-01 02:06:00,12.202,12.202,12.103,12.143,200000.0
2006-11-01 02:09:00,12.218,12.218,12.134,12.165,200000.0
2006-11-01 02:13:00,12.205,12.205,12.1,12.137,200000.0
2006-11-01 02:18:00,12.126,12.21,12.126,12.202,150000.0
2006-11-01 02:20:00,12.145,12.196,12.076,12.118,450000.0
2006-11-01 02:22:00,12.2,12.225,12.094,12.137,550000.0
2006-11-01 02:27:00,12.137,12.262,12.137,12.19,400000.0
2006-11-01 02:28:00,12.104,12.237,12.092,12.237,350000.0
2006-11-01 02:30:00,12.138,12.258,12.13,12.254,400000.0
2006-11-01 02:37:00,12.157,12.228,12.156,12.205,250000.0
2006-11-01 02:39:00,12.123,12.214,12.11,12.214,250000.0
2006-11-01 02:40:00,12.145,12.245,12.145,12.234,350000.0
2006-11-01 02:41:00,12.184,12.184,12.176,12.176,100000.0
2006-11-01 02:42:00,12.162,12.265,12.162,12.164,300000.0
2006-11-01 02:43:00,12.231,12.277,12.152,12.17,550000.0
2006-11-01 02:45:00,12.259,12.259,12.179,12.213,200000.0
2006-11-01 02:47:00,12.276,12.276,12.192,12.225,200000.0
2006-11-01 02:48:00,12.224,12.232,12.126,12.201,400000.0
2006-11-01 02:49:00,12.204,12.298,12.204,12.271,300000.0
2006-11-01 02:50:00,12.187,12.312,12.187,12.312,100000.0
2006-11-01 02:53:00,12.274,12.274,12.169,12.206,200000.0
2006-11-01 03:00:00,12.295,12.295,12.165,12.178,450000.0
2006-11-01 03:01:00,12.224,12.299,12.183,12.183,550000.0
2006-11-01 03:02:00,12.299,12.299,12.179,12.22,350000.0
2006-11-01 03:03:00,12.159,12.269,12.159,12.199,350000.0
2006-11-01 03:04:00,12.287,12.287,12.142,12.214,750000.0
2006-11-01 03:05:00,12.302,12.302,12.185,12.274,500000.0
2006-11-01 03:06:00,12.206,12.291,12.149,12.149,350000.0
2006-11-01 03:07:00,12.198,12.242,12.077,12.242,600000.0
2006-11-01 03:09:00,12.224,12.259,12.126,12.233,350000.0
2006-11-01 03:10:00,12.158,12.258,12.126,12.185,350000.0
2006-11-01 03:11:00,12.218,12.244,12.155,12.186,650000.0
2006-11-01 03:12:00,12.173,12.301,12.173,12.257,400000.0
2006-11-01 03:13:00,12.156,12.284,12.156,12.284,450000.0
2006-11-01 03:14:00,12.226,12.288,12.213,12.274,500000.0
2006-11-01 03:15:00,12.225,12.277,12.085,12.277,750000.0
2006-11-01 03:16:00,12.275,12.275,12.158,12.158,200000.0
2006-11-01 03:17:00,12.265,12.269,12.215,12.24,200000.0
2006-11-01 03:18:00,12.284,12.284,12.141,12.233,300000.0
2006-11-01 03:19:00,12.233,12.247,12.099,12.125,950000.0
2006-11-01 03:20:00,12.243,12.243,12.107,12.109,750000.0
2006-11-01 03:21:00,12.18,12.274,12.135,12.215,300000.0
2006-11-01 03:22:00,12.125,12.263,12.123,12.174,600000.0
2006-11-01 03:23:00,12.181,12.263,12.145,12.263,250000.0
2006-11-01 03:24:00,12.159,12.275,12.159,12.201,450000.0
2006-11-01 03:25:00,12.124,12.236,12.124,12.178,350000.0
2006-11-01 03:27:00,12.188,12.24,12.137,12.229,600000.0
2006-11-01 03:28:00,12.278,12.289,12.162,12.162,300000.0
2006-11-01 03:29:00,12.181,12.267,12.181,12.242,250000.0
2006-11-01 03:30:00,12.242,12.268,12.169,12.258,300000.0
2006-11-01 03:31:00,12.161,12.287,12.147,12.26,450000.0
2006-11-01 03:32:00,12.242,12.242,12.168,12.228,250000.0
2006-11-01 03:33:00,12.234,12.255,12.149,12.205,500000.0
2006-11-01 03:34:00,12.195,12.263,12.147,12.221,350000.0
2006-11-01 03:35:00,12.273,12.28,12.201,12.265,450000.0
2006-11-01 03:36:00,12.236,12.257,12.177,12.177,200000.0
2006-11-01 03:37:00,12.194,12.318,12.194,12.259,550000.0
2006-11-01 03:38:00,12.225,12.279,12.171,12.193,400000.0
2006-11-01 03:39:00,12.189,12.249,12.165,12.165,300000.0
2006-11-01 03:40:00,12.224,12.283,12.224,12.239,400000.0
2006-11-01 03:41:00,12.262,12.303,12.169,12.208,400000.0
2006-11-01 03:42:00,12.29,12.29,12.175,12.209,400000.0
2006-11-01 03:43:00,12.178,12.257,12.117,12.151,400000.0
2006-11-01 03:44:00,12.233,12.233,12.127,12.127,100000.0
2006-11-01 03:45:00,12.224,12.259,12.216,12.22,400000.0
2006-11-01 03:47:00,12.257,12.294,12.168,12.235,200000.0
2006-11-01 03:48:00,12.175,12.269,12.15,12.157,450000.0
2006-11-01 03:49:00,12.243,12.243,12.169,12.243,500000.0
2006-11-01 03:50:00,12.194,12.268,12.184,12.184,350000.0
2006-11-01 03:51:00,12.194,12.298,12.188,12.217,550000.0
2006-11-01 03:52:00,12.206,12.28,12.139,12.249,550000.0
2006-11-01 03:53:00,12.184,12.247,12.138,12.138,400000.0
2006-11-01 03:55:00,12.217,12.247,12.149,12.247,250000.0
2006-11-01 03:56:00,12.202,12.264,12.19,12.259,450000.0
2006-11-01 03:57:00,12.274,12.274,12.145,12.199,350000.0
2006-11-01 03:58:00,12.254,12.288,12.15,12.258,800000.0
2006-11-01 03:59:00,12.249,12.249,12.143,12.237,500000.0
2006-11-01 04:00:00,12.222,12.291,12.192,12.261,500000.0
2006-11-01 04:01:00,12.186,12.294,12.179,12.209,400000.0
2006-11-01 04:04:00,12.246,12.246,12.141,12.177,200000.0
2006-11-01 04:09:00,12.241,12.241,12.15,12.167,400000.0
2006-11-01 04:13:00,12.163,12.267,12.138,12.181,900000.0
2006-11-01 04:14:00,12.177,12.235,12.143,12.235,400000.0
2006-11-01 04:17:00,12.227,12.227,12.126,12.165,200000.0
2006-11-01 04:19:00,12.216,12.283,12.16,12.225,400000.0
2006-11-01 04:20:00,12.229,12.229,12.149,12.171,200000.0
2006-11-01 04:21:00,12.252,12.252,12.131,12.239,300000.0
2006-11-01 04:23:00,12.219,12.219,12.133,12.198,400000.0
2006-11-01 04:25:00,12.229,12.229,12.155,12.208,300000.0
2006-11-01 04:26:00,12.114,12.271,12.114,12.241,300000.0
2006-11-01 04:27:00,12.214,12.247,12.125,12.18,350000.0
2006-11-01 04:28:00,12.245,12.248,12.145,12.206,350000.0
2006-11-01 04:29:00,12.215,12.215,12.131,12.133,350000.0
2006-11-01 04:30:00,12.16,12.25,12.16,12.231,250000.0
2006-11-01 04:31:00,12.141,12.214,12.141,12.214,100000.0
2006-11-01 04:32:00,12.131,12.169,12.131,12.169,200000.0
2006-11-01 04:33:00,12.253,12.265,12.195,12.209,350000.0
2006-11-01 04:34:00,12.194,12.274,12.154,12.23,550000.0
2006-11-01 04:36:00,12.172,12.263,12.155,12.185,350000.0
2006-11-01 04:45:00,12.134,12.253,12.134,12.252,450000.0
2006-11-01 04:46:00,12.275,12.277,12.119,12.17,400000.0
2006-11-01 04:49:00,12.188,12.282,12.123,12.187,600000.0
2006-11-01 04:50:00,12.176,12.241,12.152,12.203,300000.0
2006-11-01 04:51:00,12.135,12.264,12.116,12.209,800000.0
2006-11-01 04:52:00,12.243,12.249,12.106,12.215,700000.0
2006-11-01 04:53:00,12.187,12.236,12.132,12.172,350000.0
2006-11-01 04:55:00,12.229,12.252,12.129,12.129,550000.0
2006-11-01 04:56:00,12.141,12.225,12.141,12.225,500000.0
2006-11-01 04:57:00,12.163,12.25,12.143,12.2,400000.0
2006-11-01 04:58:00,12.213,12.226,12.134,12.154,450000.0
2006-11-01 04:59:00,12.164,12.214,12.123,12.123,350000.0
2006-11-01 05:00:00,12.151,12.211,12.088,12.211,450000.0
2006-11-01 05:01:00,12.259,12.259,12.126,12.147,550000.0
2006-11-01 05:02:00,12.225,12.243,12.147,12.159,350000.0
2006-11-01 05:03:00,12.139,12.268,12.124,12.124,600000.0
2006-11-01 05:04:00,12.126,12.236,12.113,12.113,400000.0
2006-11-01 05:05:00,12.136,12.248,12.136,12.248,600000.0
2006-11-01 05:07:00,12.207,12.207,12.106,12.145,200000.0
2006-11-01 05:10:00,12.18,12.239,12.125,12.239,250000.0
2006-11-01 05:11:00,12.241,12.241,12.139,12.171,350000.0
2006-11-01 05:12:00,12.085,12.233,12.085,12.212,550000.0
2006-11-01 05:13:00,12.206,12.26,12.126,12.215,350000.0
2006-11-01 05:16:00,12.204,12.204,12.104,12.143,200000.0
2006-11-01 05:18:00,12.215,12.215,12.136,12.171,200000.0
2006-11-01 05:20:00,12.169,12.256,12.14,12.18,300000.0
2006-11-01 05:21:00,12.201,12.257,12.161,12.177,500000.0
2006-11-01 05:23:00,12.249,12.249,12.112,12.144,450000.0
2006-11-01 05:24:00,12.206,12.206,12.144,12.144,150000.0
2006-11-01 05:29:00,12.234,12.234,12.183,12.183,100000.0
2006-11-01 05:30:00,12.221,12.245,12.158,12.222,450000.0
2006-11-01 05:31:00,12.154,12.238,12.154,12.231,300000.0
2006-11-01 05:33:00,12.204,12.204,12.104,12.144,200000.0
2006-11-01 05:36:00,12.205,12.205,12.113,12.149,200000.0
2006-11-01 05:39:00,12.153,12.153,12.153,12.153,50000.0
2006-11-01 05:40:00,12.221,12.221,12.156,12.156,400000.0
2006-11-01 05:41:00,12.156,12.238,12.135,12.2,350000.0
2006-11-01 05:42:00,12.148,12.256,12.148,12.154,550000.0
2006-11-01 05:43:00,12.251,12.265,12.124,12.124,600000.0
2006-11-01 05:51:00,12.203,12.24,12.163,12.212,450000.0
2006-11-01 05:52:00,12.208,12.233,12.103,12.218,450000.0
2006-11-01 05:53:00,12.122,12.214,12.106,12.193,350000.0
2006-11-01 05:54:00,12.169,12.204,12.168,12.187,300000.0
2006-11-01 05:55:00,12.172,12.229,12.128,12.165,350000.0
2006-11-01 05:56:00,12.245,12.247,12.139,12.21,400000.0
2006-11-01 05:57:00,12.161,12.208,12.119,12.208,300000.0
2006-11-01 05:58:00,12.165,12.229,12.139,12.229,500000.0
2006-11-01 05:59:00,12.177,12.243,12.111,12.209,400000.0
2006-11-01 06:00:00,12.198,12.235,12.171,12.177,350000.0
2006-11-01 06:01:00,12.099,12.227,12.099,12.227,350000.0
2006-11-01 06:02:00,12.182,12.211,12.103,12.191,550000.0
2006-11-01 06:03:00,12.158,12.207,12.118,12.175,450000.0
2006-11-01 06:04:00,12.184,12.234,12.093,12.144,400000.0
2006-11-01 06:05:00,12.218,12.227,12.093,12.093,400000.0
2006-11-01 06:06:00,12.115,12.228,12.079,12.195,500000.0
2006-11-01 06:09:00,12.2,12.204,12.124,12.203,200000.0
2006-11-01 06:10:00,12.205,12.205,12.199,12.199,150000.0
2006-11-01 06:12:00,12.107,12.175,12.107,12.144,400000.0
2006-11-01 06:13:00,12.168,12.168,12.095,12.128,350000.0
2006-11-01 06:15:00,12.187,12.233,12.105,12.233,400000.0
2006-11-01 06:16:00,12.139,12.216,12.139,12.195,300000.0
2006-11-01 06:18:00,12.195,12.195,12.103,12.139,200000.0
2006-11-01 06:20:00,12.15,12.15,12.15,12.15,50000.0
2006-11-01 06:21:00,12.146,12.24,12.146,12.24,300000.0
2006-11-01 06:26:00,12.208,12.225,12.1,12.195,800000.0
2006-11-01 06:27:00,12.197,12.214,12.052,12.214,650000.0
2006-11-01 06:28:00,12.232,12.243,12.124,12.243,450000.0
2006-11-01 06:29:00,12.143,12.21,12.077,12.186,500000.0
2006-11-01 06:30:00,12.107,12.276,12.107,12.25,700000.0
2006-11-01 06:32:00,12.154,12.224,12.09,12.175,450000.0
2006-11-01 06:33:00,12.125,12.237,12.101,12.195,600000.0
2006-11-01 06:34:00,12.129,12.223,12.103,12.103,400000.0
2006-11-01 06:37:00,12.23,12.258,12.102,12.235,550000.0
2006-11-01 06:43:00,12.126,12.206,12.119,12.123,500000.0
2006-11-01 06:44:00,12.198,12.24,12.13,12.159,400000.0
2006-11-01 06:45:00,12.239,12.239,12.122,12.122,200000.0
2006-11-01 06:46:00,12.236,12.239,12.122,12.122,350000.0
2006-11-01 06:47:00,12.25,12.283,12.152,12.252,550000.0
2006-11-01 06:50:00,12.205,12.205,12.113,12.149,200000.0
2006-11-01 06:54:00,12.24,12.24,12.127,12.19,850000.0
2006-11-01 06:55:00,12.143,12.244,12.109,12.203,750000.0
2006-11-01 06:56:00,12.22,12.268,12.159,12.159,400000.0
2006-11-01 06:57:00,12.176,12.194,12.08,12.191,450000.0
2006-11-01 06:58:00,12.225,12.26,12.161,12.241,450000.0
2006-11-01 06:59:00,12.104,12.23,12.104,12.189,350000.0
2006-11-01 07:03:00,12.148,12.227,12.117,12.117,350000.0
2006-11-01 07:04:00,12.178,12.178,12.081,12.126,200000.0
2006-11-01 07:05:00,12.18,12.201,12.111,12.111,550000.0
2006-11-01 07:07:00,12.173,12.227,12.11,12.213,400000.0
2006-11-01 07:08:00,12.13,12.269,12.13,12.191,400000.0
2006-11-01 07:11:00,12.137,12.137,12.089,12.089,100000.0
2006-11-01 07:12:00,12.211,12.211,12.068,12.204,500000.0
2006-11-01 07:13:00,12.141,12.174,12.083,12.083,200000.0
2006-11-01 07:14:00,12.128,12.174,12.121,12.174,350000.0
2006-11-01 07:15:00,12.176,12.177,12.147,12.177,150000.0
2006-11-01 07:17:00,12.126,12.188,12.099,12.186,400000.0
2006-11-01 07:21:00,12.183,12.208,12.067,12.067,550000.0
2006-11-01 07:22:00,12.118,12.224,12.118,12.208,350000.0
2006-11-01 07:24:00,12.21,12.25,12.149,12.181,350000.0
2006-11-01 07:28:00,12.08,12.164,12.08,12.164,100000.0
2006-11-01 07:37:00,12.177,12.226,12.091,12.175,800000.0
2006-11-01 07:38:00,12.131,12.2,12.114,12.124,550000.0
2006-11-01 07:39:00,12.188,12.216,12.115,12.172,650000.0
2006-11-01 07:40:00,12.195,12.218,12.107,12.198,800000.0
2006-11-01 07:41:00,12.221,12.221,12.103,12.115,400000.0
2006-11-01 07:42:00,12.205,12.224,12.089,12.188,500000.0
2006-11-01 07:51:00,12.115,12.202,12.077,12.202,600000.0
2006-11-01 07:52:00,12.217,12.217,12.084,12.147,400000.0
2006-11-01 07:53:00,12.115,12.203,12.115,12.203,200000.0
2006-11-01 07:54:00,12.142,12.145,12.137,12.137,150000.0
2006-11-01 07:55:00,12.201,12.238,12.105,12.143,550000.0
2006-11-01 07:56:00,12.125,12.217,12.086,12.086,350000.0
2006-11-01 07:57:00,12.147,12.178,12.112,12.148,250000.0
2006-11-01 07:58:00,12.188,12.236,12.119,12.223,450000.0
2006-11-01 07:59:00,12.154,12.239,12.108,12.216,550000.0
2006-11-01 08:00:00,12.206,12.229,12.206,12.229,100000.0
2006-11-01 08:01:00,12.151,12.26,12.121,12.121,350000.0
2006-11-01 08:02:00,12.136,12.248,12.129,12.161,750000.0
2006-11-01 08:03:00,12.112,12.199,12.112,12.18,450000.0
2006-11-01 08:04:00,12.119,12.184,12.076,12.076,300000.0
2006-11-01 08:05:00,12.128,12.22,12.104,12.153,550000.0
2006-11-01 08:08:00,12.138,12.221,12.104,12.105,650000.0
2006-11-01 08:11:00,12.201,12.201,12.051,12.135,600000.0
2006-11-01 08:13:00,12.206,12.219,12.104,12.117,400000.0
2006-11-01 08:15:00,12.125,12.242,12.125,12.231,250000.0
2006-11-01 08:18:00,12.169,12.207,12.096,12.173,550000.0
2006-11-01 08:19:00,12.103,12.174,12.103,12.14,250000.0
2006-11-01 08:20:00,12.252,12.256,12.134,12.209,550000.0
2006-11-01 08:22:00,12.108,12.228,12.108,12.129,350000.0
2006-11-01 08:25:00,12.123,12.25,12.123,12.224,350000.0
2006-11-01 08:27:00,12.153,12.212,12.153,12.212,250000.0
2006-11-01 08:28:00,12.224,12.241,12.137,12.207,450000.0
2006-11-01 08:29:00,12.137,12.226,12.12,12.215,400000.0
2006-11-01 08:31:00,12.137,12.227,12.137,12.161,400000.0
2006-11-01 08:32:00,12.233,12.233,12.185,12.185,100000.0
2006-11-01 08:34:00,12.172,12.247,12.15,12.161,400000.0
2006-11-01 08:35:00,12.122,12.201,12.122,12.201,100000.0
2006-11-01 08:37:00,12.189,12.282,12.149,12.221,500000.0
2006-11-01 08:39:00,12.161,12.211,12.1,12.1,250000.0
2006-11-01 08:45:00,12.22,12.251,12.162,12.162,350000.0
2006-11-01 08:46:00,12.215,12.229,12.1,12.19,500000.0
2006-11-01 08:51:00,12.18,12.222,12.116,12.161,350000.0
2006-11-01 08:52:00,12.095,12.189,12.086,12.181,450000.0
2006-11-01 08:53:00,12.213,12.225,12.138,12.2,400000.0
2006-11-01 08:54:00,12.226,12.233,12.145,12.145,350000.0
2006-11-01 08:55:00,12.231,12.231,12.089,12.229,250000.0
2006-11-01 08:56:00,12.152,12.278,12.117,12.206,550000.0
2006-11-01 09:01:00,12.252,12.252,12.128,12.128,150000.0
2006-11-01 09:04:00,12.191,12.232,12.093,12.229,400000.0
2006-11-01 09:06:00,12.175,12.225,12.113,12.158,350000.0
2006-11-01 09:07:00,12.089,12.204,12.089,12.196,400000.0
2006-11-01 09:12:00,12.203,12.233,12.099,12.122,550000.0
2006-11-01 09:13:00,12.157,12.244,12.095,12.244,450000.0
2006-11-01 09:15:00,12.158,12.23,12.128,12.198,350000.0
2006-11-01 09:16:00,12.166,12.257,12.116,12.141,350000.0
2006-11-01 09:17:00,12.12,12.272,12.12,12.205,550000.0
2006-11-01 09:18:00,12.189,12.244,12.117,12.196,400000.0
2006-11-01 09:19:00,12.22,12.22,12.087,12.204,450000.0
2006-11-01 09:20:00,12.149,12.239,12.126,12.132,450000.0
2006-11-01 09:21:00,12.174,12.221,12.116,12.221,550000.0
2006-11-01 09:22:00,12.132,12.241,12.131,12.201,450000.0
2006-11-01 09:25:00,12.223,12.223,12.108,12.136,350000.0
2006-11-01 09:26:00,12.243,12.311,12.166,12.166,300000.0
2006-11-01 09:27:00,12.178,12.276,12.131,12.144,500000.0
2006-11-01 09:28:00,12.194,12.247,12.169,12.234,350000.0
2006-11-01 09:29:00,12.222,12.287,12.169,12.257,400000.0
2006-11-01 09:30:00,12.187,12.289,12.144,12.289,400000.0
2006-11-01 09:31:00,12.247,12.247,12.15,12.213,400000.0
2006-11-01 09:32:00,12.218,12.257,12.176,12.257,250000.0
2006-11-01 09:33:00,12.216,12.282,12.119,12.282,450000.0
2006-11-01 09:34:00,12.256,12.296,12.148,12.201,550000.0
2006-11-01 09:35:00,12.194,12.304,12.194,12.281,350000.0
2006-11-01 09:36:00,12.183,12.337,12.183,12.187,500000.0
2006-11-01 09:37:00,12.248,12.283,12.159,12.239,400000.0
2006-11-01 09:38:00,12.173,12.255,12.115,12.237,450000.0
2006-11-01 09:39:00,12.254,12.254,12.099,12.251,500000.0
2006-11-01 09:40:00,12.181,12.302,12.149,12.149,550000.0
2006-11-01 09:41:00,12.205,12.238,12.126,12.126,350000.0
2006-11-01 09:42:00,12.239,12.266,12.17,12.185,400000.0
2006-11-01 09:44:00,12.187,12.261,12.122,12.178,350000.0
2006-11-01 09:45:00,12.204,12.207,12.07,12.207,300000.0
2006-11-01 09:46:00,12.186,12.244,12.184,12.232,250000.0
2006-11-01 09:47:00,12.178,12.284,12.178,12.26,300000.0
2006-11-01 09:48:00,12.311,12.311,12.185,12.234,450000.0
2006-11-01 09:49:00,12.247,12.301,12.159,12.203,350000.0
2006-11-01 09:50:00,12.216,12.326,12.184,12.19,500000.0
2006-11-01 09:51:00,12.271,12.271,12.176,12.239,350000.0
2006-11-01 09:52:00,12.304,12.322,12.192,12.268,400000.0
2006-11-01 09:53:00,12.151,12.256,12.151,12.156,400000.0
2006-11-01 09:54:00,12.282,12.323,12.173,12.288,350000.0
2006-11-01 09:55:00,12.278,12.31,12.195,12.215,400000.0
2006-11-01 09:56:00,12.213,12.333,12.198,12.316,400000.0
2006-11-01 09:58:00,12.207,12.275,12.174,12.231,400000.0
2006-11-01 09:59:00,12.184,12.28,12.122,12.28,450000.0
2006-11-01 10:00:00,12.271,12.271,12.15,12.253,550000.0
2006-11-01 10:02:00,12.17,12.295,12.17,12.268,350000.0
2006-11-01 10:03:00,12.271,12.298,12.191,12.207,400000.0
2006-11-01 10:04:00,12.267,12.311,12.21,12.23,400000.0
2006-11-01 10:05:00,12.168,12.304,12.166,12.304,400000.0
2006-11-01 10:06:00,12.234,12.301,12.159,12.301,450000.0
2006-11-01 10:07:00,12.272,12.316,12.211,12.244,400000.0
2006-11-01 10:08:00,12.335,12.335,12.187,12.326,300000.0
2006-11-01 10:09:00,12.343,12.358,12.207,12.335,450000.0
2006-11-01 10:10:00,12.332,12.353,12.241,12.332,550000.0
2006-11-01 10:11:00,12.337,12.342,12.214,12.214,500000.0
2006-11-01 10:12:00,12.329,12.329,12.218,12.299,350000.0
2006-11-01 10:13:00,12.28,12.409,12.235,12.266,500000.0
2006-11-01 10:14:00,12.341,12.358,12.243,12.243,250000.0
2006-11-01 10:16:00,12.214,12.385,12.214,12.323,400000.0
2006-11-01 10:17:00,12.274,12.306,12.226,12.228,400000.0
2006-11-01 10:18:00,12.208,12.385,12.208,12.335,450000.0
2006-11-01 10:19:00,12.2,12.3,12.159,12.246,400000.0
2006-11-01 10:20:00,12.226,12.292,12.217,12.217,550000.0
2006-11-01 10:21:00,12.29,12.332,12.267,12.319,400000.0
2006-11-01 10:22:00,12.194,12.316,12.194,12.213,400000.0
2006-11-01 10:23:00,12.263,12.327,12.174,12.289,450000.0
2006-11-01 10:24:00,12.343,12.373,12.208,12.347,900000.0
2006-11-01 10:25:00,12.224,12.327,12.195,12.295,700000.0
2006-11-01 10:26:00,12.328,12.328,12.219,12.219,350000.0
2006-11-01 10:27:00,12.285,12.321,12.192,12.321,450000.0
2006-11-01 10:28:00,12.324,12.324,12.182,12.246,350000.0
2006-11-01 10:29:00,12.326,12.326,12.182,12.296,900000.0
2006-11-01 10:30:00,12.234,12.274,12.148,12.198,400000.0
2006-11-01 10:31:00,12.177,12.336,12.177,12.28,350000.0
2006-11-01 10:32:00,12.277,12.336,12.204,12.289,700000.0
2006-11-01 10:33:00,12.285,12.31,12.203,12.31,400000.0
2006-11-01 10:34:00,12.314,12.336,12.187,12.287,500000.0
2006-11-01 10:35:00,12.209,12.318,12.203,12.246,400000.0
2006-11-01 10:36:00,12.236,12.332,12.212,12.221,500000.0
2006-11-01 10:37:00,12.311,12.311,12.163,12.208,400000.0
2006-11-01 10:39:00,12.3,12.364,12.21,12.21,650000.0
2006-11-01 10:40:00,12.303,12.316,12.2,12.307,550000.0
2006-11-01 10:41:00,12.299,12.299,12.184,12.184,350000.0
2006-11-01 10:42:00,12.285,12.311,12.198,12.283,750000.0
2006-11-01 10:43:00,12.246,12.252,12.118,12.157,400000.0
2006-11-01 10:44:00,12.255,12.317,12.17,12.286,900000.0
2006-11-01 10:46:00,12.278,12.313,12.177,12.311,400000.0
2006-11-01 10:47:00,12.293,12.334,12.199,12.199,350000.0
2006-11-01 10:48:00,12.227,12.316,12.188,12.316,450000.0
2006-11-01 10:49:00,12.338,12.338,12.198,12.213,600000.0
2006-11-01 10:50:00,12.292,12.383,12.19,12.19,800000.0
2006-11-01 10:51:00,12.292,12.319,12.166,12.294,550000.0
2006-11-01 10:52:00,12.292,12.371,12.205,12.342,950000.0
2006-11-01 10:53:00,12.33,12.339,12.215,12.255,500000.0
2006-11-01 10:54:00,12.299,12.31,12.199,12.199,400000.0
2006-11-01 10:56:00,12.279,12.342,12.198,12.336,400000.0
2006-11-01 10:57:00,12.302,12.346,12.21,12.319,450000.0
2006-11-01 10:58:00,12.246,12.385,12.221,12.286,350000.0
2006-11-01 10:59:00,12.299,12.323,12.169,12.169,450000.0
2006-11-01 11:00:00,12.255,12.332,12.196,12.235,350000.0
2006-11-01 11:01:00,12.216,12.36,12.216,12.316,500000.0
2006-11-01 11:02:00,12.366,12.375,12.239,12.297,400000.0
2006-11-01 11:03:00,12.266,12.359,12.227,12.268,550000.0
2006-11-01 11:04:00,12.362,12.366,12.266,12.348,400000.0
2006-11-01 11:05:00,12.206,12.402,12.206,12.258,550000.0
2006-11-01 11:06:00,12.318,12.318,12.183,12.191,350000.0
2006-11-01 11:07:00,12.259,12.312,12.181,12.299,450000.0
2006-11-01 11:08:00,12.231,12.323,12.204,12.323,350000.0
2006-11-01 11:09:00,12.311,12.311,12.196,12.292,500000.0
2006-11-01 11:10:00,12.199,12.341,12.199,12.257,400000.0
2006-11-01 11:11:00,12.321,12.359,12.212,12.3,350000.0
2006-11-01 11:12:00,12.287,12.311,12.185,12.27,550000.0
2006-11-01 11:13:00,12.296,12.335,12.206,12.32,500000.0
2006-11-01 11:15:00,12.212,12.313,12.2,12.238,400000.0
2006-11-01 11:16:00,12.234,12.301,12.234,12.29,500000.0
2006-11-01 11:17:00,12.301,12.305,12.186,12.305,350000.0
2006-11-01 11:18:00,12.214,12.257,12.211,12.256,350000.0
2006-11-01 11:19:00,12.235,12.332,12.215,12.332,550000.0
2006-11-01 11:20:00,12.27,12.32,12.192,12.239,400000.0
2006-11-01 11:21:00,12.298,12.298,12.154,12.252,450000.0
2006-11-01 11:22:00,12.293,12.314,12.162,12.162,400000.0
2006-11-01 11:23:00,12.146,12.282,12.146,12.188,500000.0
2006-11-01 11:24:00,12.268,12.338,12.198,12.288,550000.0
2006-11-01 11:25:00,12.185,12.287,12.17,12.184,550000.0
2006-11-01 11:26:00,12.282,12.307,12.192,12.3,400000.0
2006-11-01 11:27:00,12.185,12.288,12.185,12.286,500000.0
2006-11-01 11:28:00,12.172,12.265,12.156,12.265,350000.0
2006-11-01 11:29:00,12.195,12.281,12.177,12.214,500000.0
2006-11-01 11:30:00,12.303,12.307,12.2,12.2,500000.0
2006-11-01 11:31:00,12.291,12.317,12.215,12.265,350000.0
2006-11-01 11:32:00,12.241,12.264,12.164,12.164,450000.0
2006-11-01 11:33:00,12.153,12.276,12.153,12.229,350000.0
2006-11-01 11:34:00,12.221,12.269,12.163,12.169,500000.0
2006-11-01 11:35:00,12.255,12.286,12.138,12.226,450000.0
2006-11-01 11:36:00,12.205,12.31,12.173,12.233,550000.0
2006-11-01 11:37:00,12.212,12.315,12.16,12.26,400000.0
2006-11-01 11:40:00,12.203,12.278,12.161,12.24,400000.0
2006-11-01 11:41:00,12.156,12.242,12.156,12.212,350000.0
2006-11-01 11:42:00,12.163,12.276,12.163,12.255,350000.0
2006-11-01 11:43:00,12.288,12.288,12.187,12.286,350000.0
2006-11-01 11:44:00,12.284,12.289,12.158,12.253,450000.0
2006-11-01 11:45:00,12.183,12.274,12.165,12.264,550000.0
2006-11-01 11:46:00,12.251,12.268,12.155,12.189,400000.0
2006-11-01 11:47:00,12.237,12.271,12.121,12.228,500000.0
2006-11-01 11:48:00,12.214,12.258,12.152,12.258,400000.0
2006-11-01 11:49:00,12.256,12.292,12.17,12.234,350000.0
2006-11-01 11:50:00,12.248,12.285,12.174,12.285,350000.0
2006-11-01 11:52:00,12.205,12.293,12.174,12.287,450000.0
2006-11-01 11:53:00,12.123,12.262,12.123,12.173,400000.0
2006-11-01 11:54:00,12.286,12.286,12.152,12.222,550000.0
2006-11-01 11:55:00,12.24,12.299,12.172,12.293,350000.0
2006-11-01 11:56:00,12.245,12.301,12.226,12.231,350000.0
2006-11-01 11:57:00,12.297,12.321,12.192,12.284,450000.0
2006-11-01 11:58:00,12.283,12.319,12.197,12.198,350000.0
2006-11-01 11:59:00,12.26,12.291,12.206,12.263,450000.0
2006-11-01 12:00:00,12.283,12.283,12.172,12.172,350000.0
2006-11-01 12:01:00,12.32,12.35,12.251,12.282,500000.0
2006-11-01 12:02:00,12.33,12.348,12.224,12.224,400000.0
2006-11-01 12:03:00,12.236,12.38,12.233,12.335,550000.0
2006-11-01 12:04:00,12.299,12.346,12.236,12.236,350000.0
2006-11-01 12:05:00,12.319,12.344,12.205,12.246,350000.0
2006-11-01 12:06:00,12.336,12.367,12.3,12.367,350000.0
2006-11-01 12:07:00,12.363,12.364,12.211,12.309,450000.0
2006-11-01 12:08:00,12.367,12.367,12.241,12.367,450000.0
2006-11-01 12:09:00,12.25,12.354,12.241,12.267,350000.0
2006-11-01 12:10:00,12.313,12.333,12.234,12.285,400000.0
2006-11-01 12:11:00,12.261,12.326,12.203,12.228,450000.0
2006-11-01 12:12:00,12.214,12.355,12.214,12.231,350000.0
2006-11-01 12:13:00,12.305,12.34,12.228,12.301,400000.0
2006-11-01 12:14:00,12.338,12.393,12.263,12.275,550000.0
2006-11-01 12:15:00,12.281,12.327,12.227,12.264,400000.0
2006-11-01 12:16:00,12.281,12.343,12.233,12.287,400000.0
2006-11-01 12:17:00,12.326,12.356,12.294,12.356,400000.0
2006-11-01 12:19:00,12.285,12.312,12.184,12.222,450000.0
2006-11-01 12:20:00,12.249,12.341,12.167,12.264,500000.0
2006-11-01 12:21:00,12.297,12.32,12.198,12.289,500000.0
2006-11-01 12:22:00,12.34,12.346,12.248,12.323,400000.0
2006-11-01 12:23:00,12.338,12.338,12.18,12.201,400000.0
2006-11-01 12:24:00,12.352,12.375,12.279,12.33,600000.0
2006-11-01 12:25:00,12.329,12.329,12.215,12.31,450000.0
2006-11-01 12:26:00,12.32,12.32,12.214,12.263,450000.0
2006-11-01 12:27:00,12.308,12.343,12.212,12.31,550000.0
2006-11-01 12:28:00,12.337,12.358,12.227,12.284,500000.0
2006-11-01 12:29:00,12.309,12.359,12.179,12.304,500000.0
2006-11-01 12:30:00,12.253,12.38,12.253,12.366,450000.0
2006-11-01 12:31:00,12.304,12.318,12.244,12.314,350000.0
2006-11-01 12:32:00,12.234,12.392,12.234,12.247,300000.0
2006-11-01 12:33:00,12.338,12.343,12.194,12.241,500000.0
2006-11-01 12:34:00,12.213,12.312,12.161,12.161,450000.0
2006-11-01 12:35:00,12.315,12.336,12.228,12.228,350000.0
2006-11-01 12:36:00,12.372,12.377,12.235,12.319,350000.0
2006-11-01 12:37:00,12.348,12.375,12.255,12.255,500000.0
2006-11-01 12:38:00,12.31,12.361,12.216,12.284,450000.0
2006-11-01 12:39:00,12.316,12.377,12.233,12.328,450000.0
2006-11-01 12:40:00,12.298,12.335,12.226,12.258,450000.0
2006-11-01 12:41:00,12.314,12.368,12.24,12.368,450000.0
2006-11-01 12:42:00,12.233,12.362,12.233,12.305,550000.0
2006-11-01 12:43:00,12.285,12.353,12.229,12.259,500000.0
2006-11-01 12:44:00,12.314,12.353,12.203,12.227,450000.0
2006-11-01 12:45:00,12.288,12.356,12.23,12.294,400000.0
2006-11-01 12:46:00,12.238,12.345,12.232,12.232,500000.0
2006-11-01 12:47:00,12.282,12.374,12.221,12.299,350000.0
2006-11-01 12:48:00,12.263,12.371,12.228,12.354,550000.0
2006-11-01 12:49:00,12.29,12.372,12.245,12.273,450000.0
2006-11-01 12:50:00,12.315,12.374,12.27,12.27,400000.0
2006-11-01 12:51:00,12.252,12.386,12.243,12.367,500000.0
2006-11-01 12:52:00,12.299,12.384,12.267,12.339,500000.0
2006-11-01 12:53:00,12.23,12.332,12.23,12.332,500000.0
2006-11-01 12:54:00,12.34,12.34,12.207,12.272,450000.0
2006-11-01 12:55:00,12.285,12.351,12.256,12.351,450000.0
2006-11-01 12:56:00,12.331,12.403,12.268,12.275,450000.0
2006-11-01 12:57:00,12.321,12.363,12.234,12.234,400000.0
2006-11-01 12:58:00,12.291,12.387,12.22,12.22,400000.0
2006-11-01 12:59:00,12.275,12.323,12.207,12.323,450000.0
2006-11-01 13:00:00,12.315,12.315,12.188,12.256,500000.0
2006-11-01 13:01:00,12.219,12.348,12.214,12.3,400000.0
2006-11-01 13:02:00,12.253,12.355,12.249,12.269,400000.0
2006-11-01 13:03:00,12.254,12.332,12.218,12.218,450000.0
2006-11-01 13:04:00,12.279,12.346,12.222,12.234,450000.0
2006-11-01 13:05:00,12.211,12.321,12.211,12.318,400000.0
2006-11-01 13:06:00,12.326,12.326,12.176,12.28,450000.0
2006-11-01 13:07:00,12.325,12.325,12.19,12.267,500000.0
2006-11-01 13:08:00,12.246,12.345,12.233,12.233,400000.0
2006-11-01 13:09:00,12.337,12.337,12.228,12.229,450000.0
2006-11-01 13:10:00,12.292,12.407,12.214,12.234,500000.0
2006-11-01 13:11:00,12.216,12.325,12.216,12.291,400000.0
2006-11-01 13:12:00,12.332,12.344,12.242,12.243,550000.0
2006-11-01 13:13:00,12.35,12.35,12.191,12.314,450000.0
2006-11-01 13:14:00,12.236,12.402,12.236,12.352,350000.0
2006-11-01 13:15:00,12.261,12.362,12.205,12.321,400000.0
2006-11-01 13:16:00,12.327,12.327,12.2,12.302,350000.0
2006-11-01 13:17:00,12.339,12.366,12.237,12.348,450000.0
2006-11-01 13:18:00,12.201,12.365,12.201,12.334,400000.0
2006-11-01 13:19:00,12.272,12.347,12.232,12.257,400000.0
2006-11-01 13:20:00,12.246,12.332,12.213,12.259,500000.0
2006-11-01 13:21:00,12.189,12.274,12.176,12.177,350000.0
2006-11-01 13:22:00,12.215,12.346,12.209,12.267,400000.0
2006-11-01 13:23:00,12.287,12.361,12.227,12.245,350000.0
2006-11-01 13:24:00,12.341,12.367,12.229,12.267,450000.0
2006-11-01 13:25:00,12.352,12.366,12.288,12.36,350000.0
2006-11-01 13:26:00,12.259,12.357,12.203,12.265,550000.0
2006-11-01 13:27:00,12.264,12.355,12.264,12.312,500000.0
2006-11-01 13:28:00,12.306,12.357,12.228,12.255,400000.0
2006-11-01 13:29:00,12.331,12.353,12.191,12.313,350000.0
2006-11-01 13:30:00,12.325,12.325,12.2,12.22,450000.0
2006-11-01 13:31:00,12.193,12.311,12.193,12.304,450000.0
2006-11-01 13:32:00,12.248,12.333,12.198,12.198,500000.0
2006-11-01 13:33:00,12.235,12.302,12.199,12.234,350000.0
2006-11-01 13:34:00,12.18,12.301,12.144,12.199,350000.0
2006-11-01 13:36:00,12.255,12.328,12.192,12.285,450000.0
2006-11-01 13:37:00,12.216,12.3,12.216,12.288,350000.0
2006-11-01 13:38:00,12.258,12.341,12.231,12.341,400000.0
2006-11-01 13:40:00,12.306,12.37,12.24,12.355,350000.0
2006-11-01 13:41:00,12.266,12.37,12.266,12.358,400000.0
2006-11-01 13:42:00,12.345,12.356,12.276,12.336,350000.0
2006-11-01 13:43:00,12.338,12.355,12.217,12.322,500000.0
2006-11-01 13:44:00,12.231,12.342,12.203,12.266,350000.0
2006-11-01 13:45:00,12.241,12.369,12.226,12.348,400000.0
2006-11-01 13:46:00,12.306,12.387,12.271,12.312,450000.0
2006-11-01 13:47:00,12.247,12.34,12.218,12.282,450000.0
2006-11-01 13:48:00,12.325,12.364,12.253,12.334,400000.0
2006-11-01 13:49:00,12.243,12.368,12.243,12.354,350000.0
2006-11-01 13:50:00,12.29,12.297,12.235,12.235,450000.0
2006-11-01 13:51:00,12.338,12.385,12.268,12.271,350000.0
2006-11-01 13:52:00,12.365,12.365,12.236,12.329,350000.0
2006-11-01 13:53:00,12.265,12.42,12.238,12.315,450000.0
2006-11-01 13:54:00,12.304,12.371,12.252,12.364,400000.0
2006-11-01 13:55:00,12.322,12.356,12.287,12.315,350000.0
2006-11-01 13:56:00,12.317,12.342,12.202,12.202,400000.0
2006-11-01 13:57:00,12.27,12.356,12.238,12.238,400000.0
2006-11-01 13:58:00,12.205,12.35,12.205,12.35,350000.0
2006-11-01 13:59:00,12.22,12.316,12.194,12.287,400000.0
2006-11-01 14:00:00,12.315,12.315,12.207,12.258,350000.0
2006-11-01 14:01:00,12.271,12.34,12.224,12.34,400000.0
2006-11-01 14:02:00,12.335,12.356,12.234,12.298,350000.0
2006-11-01 14:03:00,12.291,12.308,12.211,12.308,350000.0
2006-11-01 14:04:00,12.246,12.35,12.246,12.335,350000.0
2006-11-01 14:05:00,12.2,12.292,12.179,12.2,350000.0
2006-11-01 14:06:00,12.283,12.331,12.198,12.313,350000.0
2006-11-01 14:07:00,12.296,12.334,12.198,12.305,400000.0
2006-11-01 14:08:00,12.279,12.326,12.222,12.284,400000.0
2006-11-01 14:09:00,12.176,12.259,12.148,12.199,550000.0
2006-11-01 14:10:00,12.205,12.294,12.205,12.246,350000.0
2006-11-01 14:11:00,12.264,12.307,12.216,12.307,400000.0
2006-11-01 14:12:00,12.31,12.325,12.28,12.315,450000.0
2006-11-01 14:13:00,12.262,12.262,12.184,12.21,350000.0
2006-11-01 14:14:00,12.197,12.378,12.197,12.266,500000.0
2006-11-01 14:15:00,12.188,12.351,12.188,12.228,500000.0
2006-11-01 14:16:00,12.197,12.298,12.172,12.256,450000.0
2006-11-01 14:17:00,12.28,12.295,12.211,12.24,450000.0
2006-11-01 14:18:00,12.226,12.347,12.226,12.335,400000.0
2006-11-01 14:19:00,12.29,12.322,12.185,12.298,500000.0
2006-11-01 14:20:00,12.196,12.326,12.196,12.236,350000.0
2006-11-01 14:21:00,12.199,12.304,12.162,12.238,450000.0
2006-11-01 14:22:00,12.316,12.316,12.159,12.159,450000.0
2006-11-01 14:23:00,12.236,12.323,12.232,12.236,400000.0
2006-11-01 14:24:00,12.297,12.315,12.226,12.301,400000.0
2006-11-01 14:25:00,12.219,12.257,12.178,12.213,350000.0
2006-11-01 14:26:00,12.222,12.29,12.169,12.248,350000.0
2006-11-01 14:27:00,12.223,12.295,12.152,12.295,400000.0
2006-11-01 14:28:00,12.261,12.288,12.182,12.246,400000.0
2006-11-01 14:29:00,12.243,12.283,12.156,12.257,350000.0
2006-11-01 14:30:00,12.223,12.316,12.188,12.188,550000.0
2006-11-01 14:31:00,12.2,12.288,12.195,12.277,400000.0
2006-11-01 14:32:00,12.262,12.284,12.201,12.228,500000.0
2006-11-01 14:33:00,12.282,12.282,12.139,12.192,300000.0
2006-11-01 14:34:00,12.248,12.299,12.181,12.233,450000.0
2006-11-01 14:35:00,12.269,12.269,12.195,12.199,350000.0
2006-11-01 14:36:00,12.254,12.28,12.171,12.28,400000.0
2006-11-01 14:37:00,12.211,12.307,12.188,12.307,550000.0
2006-11-01 14:38:00,12.253,12.294,12.207,12.249,400000.0
2006-11-01 14:39:00,12.271,12.331,12.19,12.19,500000.0
2006-11-01 14:40:00,12.24,12.273,12.163,12.204,400000.0
2006-11-01 14:41:00,12.174,12.287,12.171,12.251,550000.0
2006-11-01 14:42:00,12.175,12.294,12.175,12.257,400000.0
2006-11-01 14:43:00,12.246,12.282,12.149,12.282,500000.0
2006-11-01 14:44:00,12.169,12.242,12.148,12.242,450000.0
2006-11-01 14:45:00,12.227,12.284,12.197,12.267,400000.0
2006-11-01 14:46:00,12.267,12.289,12.181,12.196,350000.0
2006-11-01 14:47:00,12.262,12.297,12.18,12.281,350000.0
2006-11-01 14:48:00,12.263,12.264,12.164,12.253,400000.0
2006-11-01 14:49:00,12.287,12.287,12.138,12.149,500000.0
2006-11-01 14:50:00,12.201,12.29,12.156,12.156,400000.0
2006-11-01 14:51:00,12.278,12.286,12.197,12.257,350000.0
2006-11-01 14:52:00,12.284,12.284,12.161,12.197,450000.0
2006-11-01 14:53:00,12.186,12.264,12.158,12.225,400000.0
2006-11-01 14:54:00,12.144,12.332,12.144,12.213,550000.0
2006-11-01 14:55:00,12.252,12.26,12.146,12.146,450000.0
2006-11-01 14:56:00,12.237,12.258,12.116,12.249,550000.0
2006-11-01 14:57:00,12.295,12.308,12.197,12.273,450000.0
2006-11-01 14:58:00,12.223,12.282,12.178,12.252,400000.0
2006-11-01 14:59:00,12.242,12.343,12.203,12.304,550000.0
2006-11-01 15:00:00,12.163,12.286,12.163,12.196,450000.0
2006-11-01 15:01:00,12.25,12.295,12.174,12.245,450000.0
2006-11-01 15:03:00,12.242,12.284,12.144,12.284,800000.0
2006-11-01 15:04:00,12.249,12.271,12.137,12.161,800000.0
2006-11-01 15:05:00,12.144,12.261,12.139,12.244,600000.0
2006-11-01 15:06:00,12.259,12.287,12.173,12.233,550000.0
2006-11-01 15:07:00,12.161,12.289,12.157,12.266,500000.0
2006-11-01 15:08:00,12.164,12.305,12.164,12.295,700000.0
2006-11-01 15:09:00,12.266,12.289,12.147,12.185,550000.0
2006-11-01 15:10:00,12.161,12.275,12.134,12.202,450000.0
2006-11-01 15:11:00,12.278,12.278,12.09,12.146,700000.0
2006-11-01 15:12:00,12.278,12.297,12.186,12.186,400000.0
2006-11-01 15:13:00,12.251,12.316,12.186,12.305,650000.0
2006-11-01 15:14:00,12.286,12.286,12.146,12.146,250000.0
2006-11-01 15:15:00,12.261,12.263,12.122,12.217,600000.0
2006-11-01 15:16:00,12.268,12.268,12.146,12.254,400000.0
2006-11-01 15:17:00,12.216,12.28,12.126,12.261,700000.0
2006-11-01 15:18:00,12.283,12.283,12.144,12.199,600000.0
2006-11-01 15:19:00,12.205,12.241,12.122,12.241,650000.0
2006-11-01 15:20:00,12.215,12.278,12.166,12.261,500000.0
2006-11-01 15:21:00,12.213,12.255,12.117,12.207,600000.0
2006-11-01 15:22:00,12.233,12.279,12.154,12.221,600000.0
2006-11-01 15:23:00,12.264,12.268,12.162,12.237,500000.0
2006-11-01 15:24:00,12.237,12.26,12.15,12.156,550000.0
2006-11-01 15:25:00,12.278,12.293,12.163,12.245,600000.0
2006-11-01 15:26:00,12.174,12.289,12.174,12.21,700000.0
2006-11-01 15:27:00,12.207,12.337,12.19,12.255,450000.0
2006-11-01 15:28:00,12.314,12.346,12.229,12.314,500000.0
2006-11-01 15:29:00,12.21,12.345,12.21,12.268,400000.0
2006-11-01 15:30:00,12.361,12.365,12.262,12.272,650000.0
2006-11-01 15:31:00,12.239,12.319,12.18,12.239,650000.0
2006-11-01 15:32:00,12.252,12.347,12.224,12.317,550000.0
2006-11-01 15:33:00,12.298,12.349,12.242,12.349,450000.0
2006-11-01 15:34:00,12.226,12.383,12.224,12.224,550000.0
2006-11-01 15:35:00,12.312,12.356,12.268,12.34,450000.0
2006-11-01 15:36:00,12.28,12.405,12.26,12.26,800000.0
2006-11-01 15:37:00,12.233,12.359,12.233,12.339,400000.0
2006-11-01 15:38:00,12.318,12.405,12.249,12.298,700000.0
2006-11-01 15:39:00,12.344,12.357,12.241,12.275,350000.0
2006-11-01 15:40:00,12.244,12.361,12.228,12.327,650000.0
2006-11-01 15:41:00,12.298,12.404,12.249,12.364,500000.0
2006-11-01 15:42:00,12.367,12.367,12.249,12.296,500000.0
2006-11-01 15:43:00,12.376,12.376,12.22,12.236,650000.0
2006-11-01 15:44:00,12.296,12.362,12.217,12.362,650000.0
2006-11-01 15:45:00,12.369,12.384,12.253,12.362,500000.0
2006-11-01 15:46:00,12.295,12.403,12.295,12.366,600000.0
2006-11-01 15:47:00,12.31,12.424,12.251,12.292,650000.0
2006-11-01 15:48:00,12.318,12.412,12.275,12.278,500000.0
2006-11-01 15:49:00,12.422,12.425,12.26,12.425,550000.0
2006-11-01 15:50:00,12.324,12.429,12.268,12.411,750000.0
2006-11-01 15:51:00,12.41,12.428,12.313,12.316,600000.0
2006-11-01 15:52:00,12.349,12.472,12.293,12.3,650000.0
2006-11-01 15:53:00,12.354,12.445,12.322,12.4,650000.0
2006-11-01 15:54:00,12.414,12.444,12.366,12.442,450000.0
2006-11-01 15:55:00,12.309,12.452,12.309,12.452,650000.0
2006-11-01 15:56:00,12.273,12.409,12.273,12.348,550000.0
2006-11-01 15:57:00,12.354,12.402,12.323,12.329,500000.0
2006-11-01 15:58:00,12.297,12.43,12.292,12.43,600000.0
2006-11-01 15:59:00,12.338,12.463,12.337,12.364,500000.0
2006-11-01 16:00:00,12.346,12.415,12.266,12.415,900000.0
2006-11-01 16:01:00,12.408,12.45,12.287,12.33,650000.0
2006-11-01 16:02:00,12.265,12.373,12.225,12.237,800000.0
2006-11-01 16:03:00,12.404,12.469,12.332,12.373,650000.0
2006-11-01 16:04:00,12.278,12.454,12.278,12.379,800000.0
2006-11-01 16:05:00,12.305,12.398,12.305,12.307,500000.0
2006-11-01 16:06:00,12.305,12.433,12.258,12.377,500000.0
2006-11-01 16:07:00,12.336,12.437,12.316,12.34,900000.0
2006-11-01 16:08:00,12.317,12.46,12.305,12.333,850000.0
2006-11-01 16:09:00,12.325,12.455,12.322,12.346,600000.0
2006-11-01 16:10:00,12.423,12.458,12.327,12.449,550000.0
2006-11-01 16:11:00,12.307,12.448,12.299,12.415,600000.0
2006-11-01 16:12:00,12.365,12.416,12.324,12.369,500000.0
2006-11-01 16:13:00,12.358,12.445,12.342,12.393,650000.0
2006-11-01 16:14:00,12.421,12.421,12.283,12.354,550000.0
2006-11-01 16:15:00,12.412,12.413,12.295,12.393,450000.0
2006-11-01 16:16:00,12.345,12.43,12.308,12.393,550000.0
2006-11-01 16:17:00,12.408,12.435,12.29,12.387,600000.0
2006-11-01 16:18:00,12.337,12.432,12.282,12.399,650000.0
2006-11-01 16:19:00,12.344,12.391,12.276,12.391,400000.0
2006-11-01 16:20:00,12.357,12.474,12.353,12.353,600000.0
2006-11-01 16:21:00,12.334,12.466,12.28,12.466,700000.0
2006-11-01 16:22:00,12.417,12.435,12.308,12.371,550000.0
2006-11-01 16:23:00,12.355,12.526,12.346,12.363,800000.0
2006-11-01 16:24:00,12.444,12.498,12.365,12.485,750000.0
2006-11-01 16:25:00,12.474,12.475,12.375,12.475,500000.0
2006-11-01 16:26:00,12.438,12.469,12.336,12.336,800000.0
2006-11-01 16:27:00,12.355,12.464,12.283,12.453,550000.0
2006-11-01 16:28:00,12.424,12.43,12.353,12.376,500000.0
2006-11-01 16:29:00,12.378,12.487,12.378,12.4,450000.0
2006-11-01 16:30:00,12.351,12.463,12.327,12.444,750000.0
2006-11-01 16:31:00,12.394,12.491,12.348,12.4,450000.0
2006-11-01 16:32:00,12.35,12.487,12.35,12.374,450000.0
2006-11-01 16:33:00,12.401,12.493,12.343,12.391,550000.0
2006-11-01 16:34:00,12.317,12.444,12.317,12.444,400000.0
2006-11-01 16:35:00,12.407,12.452,12.287,12.315,800000.0
2006-11-01 16:36:00,12.471,12.492,12.362,12.374,700000.0
2006-11-01 16:37:00,12.327,12.484,12.327,12.343,650000.0
2006-11-01 16:38:00,12.402,12.467,12.308,12.323,750000.0
2006-11-01 16:39:00,12.315,12.433,12.287,12.413,800000.0
2006-11-01 16:40:00,12.408,12.409,12.328,12.362,500000.0
2006-11-01 16:41:00,12.363,12.431,12.297,12.326,500000.0
2006-11-01 16:42:00,12.307,12.419,12.288,12.419,600000.0
2006-11-01 16:43:00,12.325,12.478,12.315,12.371,450000.0
2006-11-01 16:44:00,12.467,12.467,12.308,12.308,500000.0
2006-11-01 16:45:00,12.42,12.465,12.314,12.336,650000.0
2006-11-01 16:46:00,12.376,12.425,12.326,12.421,550000.0
2006-11-01 16:47:00,12.368,12.415,12.276,12.346,800000.0
2006-11-01 16:48:00,12.434,12.474,12.364,12.442,600000.0
2006-11-01 16:49:00,12.435,12.476,12.329,12.432,700000.0
2006-11-01 16:50:00,12.357,12.451,12.332,12.332,500000.0
2006-11-01 16:51:00,12.469,12.48,12.353,12.353,500000.0
2006-11-01 16:52:00,12.358,12.462,12.344,12.462,450000.0
2006-11-01 16:53:00,12.375,12.451,12.356,12.397,450000.0
2006-11-01 16:54:00,12.361,12.448,12.288,12.328,500000.0
2006-11-01 16:55:00,12.444,12.516,12.376,12.389,650000.0
2006-11-01 16:56:00,12.369,12.449,12.34,12.351,400000.0
2006-11-01 16:57:00,12.381,12.457,12.346,12.348,450000.0
2006-11-01 16:58:00,12.361,12.435,12.299,12.411,600000.0
2006-11-01 16:59:00,12.382,12.504,12.339,12.339,500000.0
2006-11-01 17:00:00,12.46,12.46,12.326,12.326,400000.0
2006-11-01 17:01:00,12.37,12.46,12.308,12.363,500000.0
2006-11-01 17:02:00,12.389,12.477,12.389,12.441,450000.0
2006-11-01 17:03:00,12.399,12.467,12.349,12.414,600000.0
2006-11-01 17:04:00,12.345,12.467,12.332,12.387,450000.0
2006-11-01 17:05:00,12.366,12.479,12.357,12.436,600000.0
2006-11-01 17:06:00,12.312,12.445,12.269,12.394,500000.0
2006-11-01 17:07:00,12.389,12.403,12.292,12.369,600000.0
2006-11-01 17:08:00,12.445,12.477,12.304,12.353,950000.0
2006-11-01 17:09:00,12.426,12.437,12.279,12.338,350000.0
2006-11-01 17:10:00,12.417,12.457,12.338,12.4,350000.0
2006-11-01 17:11:00,12.44,12.44,12.303,12.324,400000.0
2006-11-01 17:12:00,12.38,12.397,12.289,12.316,650000.0
2006-11-01 17:13:00,12.335,12.417,12.282,12.401,500000.0
2006-11-01 17:14:00,12.321,12.407,12.264,12.403,600000.0
2006-11-01 17:15:00,12.311,12.419,12.283,12.353,400000.0
2006-11-01 17:16:00,12.393,12.434,12.275,12.434,550000.0
2006-11-01 17:17:00,12.401,12.401,12.311,12.347,400000.0
2006-11-01 17:18:00,12.336,12.419,12.287,12.291,600000.0
2006-11-01 17:19:00,12.303,12.415,12.303,12.392,600000.0
2006-11-01 17:20:00,12.392,12.46,12.342,12.46,600000.0
2006-11-01 17:21:00,12.414,12.455,12.345,12.455,450000.0
2006-11-01 17:22:00,12.414,12.437,12.311,12.368,350000.0
2006-11-01 17:23:00,12.344,12.433,12.343,12.413,650000.0
2006-11-01 17:24:00,12.396,12.426,12.318,12.338,550000.0
2006-11-01 17:25:00,12.415,12.427,12.318,12.424,600000.0
2006-11-01 17:26:00,12.423,12.423,12.286,12.38,600000.0
2006-11-01 17:27:00,12.413,12.443,12.316,12.443,650000.0
2006-11-01 17:28:00,12.399,12.417,12.299,12.313,700000.0
2006-11-01 17:29:00,12.314,12.439,12.291,12.439,800000.0
2006-11-01 17:30:00,12.359,12.474,12.349,12.474,500000.0
2006-11-01 17:31:00,12.409,12.473,12.33,12.353,850000.0
2006-11-01 17:32:00,12.449,12.525,12.366,12.439,650000.0
2006-11-01 17:33:00,12.414,12.464,12.323,12.464,550000.0
2006-11-01 17:34:00,12.454,12.51,12.376,12.39,700000.0
2006-11-01 17:35:00,12.437,12.494,12.381,12.449,750000.0
2006-11-01 17:36:00,12.376,12.484,12.35,12.467,550000.0
2006-11-01 17:37:00,12.448,12.468,12.331,12.448,950000.0
2006-11-01 17:38:00,12.383,12.469,12.308,12.343,800000.0
2006-11-01 17:39:00,12.401,12.429,12.284,12.331,700000.0
2006-11-01 17:40:00,12.347,12.502,12.347,12.421,700000.0
2006-11-01 17:41:00,12.38,12.416,12.331,12.41,300000.0
2006-11-01 17:42:00,12.288,12.412,12.288,12.387,550000.0
2006-11-01 17:43:00,12.444,12.444,12.3,12.33,450000.0
2006-11-01 17:44:00,12.407,12.445,12.338,12.419,450000.0
2006-11-01 17:45:00,12.347,12.456,12.334,12.346,700000.0
2006-11-01 17:46:00,12.338,12.428,12.338,12.405,550000.0
2006-11-01 17:47:00,12.394,12.413,12.261,12.335,550000.0
2006-11-01 17:48:00,12.419,12.435,12.346,12.429,750000.0
2006-11-01 17:49:00,12.38,12.426,12.28,12.385,500000.0
2006-11-01 17:50:00,12.394,12.42,12.274,12.325,600000.0
2006-11-01 17:51:00,12.322,12.4,12.248,12.32,750000.0
2006-11-01 17:52:00,12.33,12.491,12.314,12.314,500000.0
2006-11-01 17:53:00,12.362,12.426,12.328,12.421,600000.0
2006-11-01 17:54:00,12.338,12.423,12.298,12.407,450000.0
2006-11-01 17:55:00,12.315,12.41,12.296,12.364,550000.0
2006-11-01 17:56:00,12.273,12.457,12.273,12.297,550000.0
2006-11-01 17:57:00,12.379,12.379,12.296,12.378,550000.0
2006-11-01 17:58:00,12.34,12.349,12.254,12.257,600000.0
2006-11-01 17:59:00,12.253,12.367,12.241,12.367,500000.0
2006-11-01 18:00:00,12.266,12.374,12.216,12.313,550000.0
2006-11-01 18:01:00,12.34,12.399,12.271,12.353,650000.0
2006-11-01 18:02:00,12.274,12.373,12.268,12.273,650000.0
2006-11-01 18:03:00,12.346,12.417,12.293,12.388,550000.0
2006-11-01 18:04:00,12.392,12.392,12.291,12.344,450000.0
2006-11-01 18:05:00,12.355,12.454,12.289,12.42,700000.0
2006-11-01 18:06:00,12.36,12.405,12.26,12.376,700000.0
2006-11-01 18:07:00,12.407,12.407,12.269,12.376,500000.0
2006-11-01 18:08:00,12.329,12.393,12.261,12.345,350000.0
2006-11-01 18:09:00,12.389,12.389,12.325,12.334,350000.0
2006-11-01 18:10:00,12.384,12.408,12.317,12.34,450000.0
2006-11-01 18:11:00,12.317,12.404,12.251,12.325,800000.0
2006-11-01 18:12:00,12.324,12.428,12.281,12.294,500000.0
2006-11-01 18:13:00,12.383,12.419,12.273,12.419,650000.0
2006-11-01 18:14:00,12.336,12.421,12.313,12.376,550000.0
2006-11-01 18:15:00,12.363,12.436,12.3,12.404,550000.0
2006-11-01 18:16:00,12.307,12.414,12.27,12.366,600000.0
2006-11-01 18:17:00,12.35,12.371,12.26,12.358,500000.0
2006-11-01 18:18:00,12.351,12.383,12.224,12.239,700000.0
2006-11-01 18:19:00,12.284,12.405,12.284,12.363,550000.0
2006-11-01 18:20:00,12.315,12.423,12.287,12.375,600000.0
2006-11-01 18:21:00,12.406,12.411,12.282,12.357,900000.0
2006-11-01 18:22:00,12.339,12.384,12.237,12.277,550000.0
2006-11-01 18:23:00,12.384,12.429,12.335,12.408,550000.0
2006-11-01 18:24:00,12.4,12.433,12.295,12.295,500000.0
2006-11-01 18:25:00,12.303,12.48,12.303,12.347,900000.0
2006-11-01 18:26:00,12.354,12.445,12.321,12.423,700000.0
2006-11-01 18:27:00,12.366,12.398,12.325,12.333,400000.0
2006-11-01 18:28:00,12.384,12.408,12.256,12.408,400000.0
2006-11-01 18:29:00,12.326,12.425,12.306,12.412,500000.0
2006-11-01 18:30:00,12.382,12.442,12.316,12.387,600000.0
2006-11-01 18:31:00,12.333,12.405,12.316,12.367,600000.0
2006-11-01 18:32:00,12.303,12.376,12.237,12.253,800000.0
2006-11-01 18:33:00,12.374,12.404,12.308,12.313,500000.0
2006-11-01 18:34:00,12.384,12.422,12.273,12.403,750000.0
2006-11-01 18:35:00,12.32,12.392,12.272,12.299,500000.0
2006-11-01 18:36:00,12.251,12.379,12.203,12.331,700000.0
2006-11-01 18:37:00,12.336,12.436,12.324,12.39,700000.0
2006-11-01 18:38:00,12.384,12.416,12.305,12.36,550000.0
2006-11-01 18:39:00,12.383,12.383,12.258,12.36,750000.0
2006-11-01 18:40:00,12.38,12.412,12.303,12.362,350000.0
2006-11-01 18:41:00,12.342,12.435,12.325,12.395,750000.0
2006-11-01 18:42:00,12.446,12.48,12.32,12.335,800000.0
2006-11-01 18:43:00,12.393,12.427,12.293,12.427,450000.0
2006-11-01 18:44:00,12.398,12.436,12.323,12.37,650000.0
2006-11-01 18:45:00,12.372,12.428,12.341,12.342,600000.0
2006-11-01 18:46:00,12.338,12.419,12.305,12.41,400000.0
2006-11-01 18:47:00,12.317,12.464,12.317,12.407,500000.0
2006-11-01 18:48:00,12.339,12.386,12.304,12.352,450000.0
2006-11-01 18:49:00,12.41,12.433,12.301,12.433,400000.0
2006-11-01 18:50:00,12.377,12.441,12.288,12.315,400000.0
2006-11-01 18:51:00,12.321,12.417,12.311,12.326,600000.0
2006-11-01 18:52:00,12.339,12.395,12.216,12.253,750000.0
2006-11-01 18:53:00,12.367,12.42,12.335,12.418,550000.0
2006-11-01 18:54:00,12.385,12.396,12.278,12.319,500000.0
2006-11-01 18:55:00,12.296,12.427,12.296,12.363,500000.0
2006-11-01 18:56:00,12.413,12.413,12.311,12.362,350000.0
2006-11-01 18:57:00,12.426,12.428,12.282,12.398,600000.0
2006-11-01 18:58:00,12.404,12.417,12.324,12.411,500000.0
2006-11-01 18:59:00,12.348,12.397,12.314,12.38,700000.0
2006-11-01 19:00:00,12.349,12.424,12.281,12.424,450000.0
2006-11-01 19:01:00,12.312,12.422,12.307,12.357,800000.0
2006-11-01 19:02:00,12.316,12.415,12.273,12.363,500000.0
2006-11-01 19:03:00,12.352,12.352,12.228,12.324,500000.0
2006-11-01 19:04:00,12.317,12.381,12.241,12.308,450000.0
2006-11-01 19:05:00,12.255,12.405,12.255,12.271,550000.0
2006-11-01 19:06:00,12.36,12.39,12.257,12.266,550000.0
2006-11-01 19:07:00,12.335,12.378,12.256,12.308,550000.0
2006-11-01 19:08:00,12.298,12.421,12.298,12.421,550000.0
2006-11-01 19:09:00,12.323,12.459,12.321,12.357,750000.0
2006-11-01 19:10:00,12.374,12.403,12.236,12.266,550000.0
2006-11-01 19:11:00,12.356,12.441,12.317,12.382,400000.0
2006-11-01 19:12:00,12.327,12.399,12.268,12.338,550000.0
2006-11-01 19:13:00,12.33,12.416,12.274,12.274,450000.0
2006-11-01 19:14:00,12.291,12.405,12.275,12.393,650000.0
2006-11-01 19:15:00,12.335,12.411,12.304,12.363,750000.0
2006-11-01 19:16:00,12.396,12.401,12.263,12.358,700000.0
2006-11-01 19:17:00,12.381,12.381,12.269,12.338,450000.0
2006-11-01 19:18:00,12.271,12.452,12.271,12.327,500000.0
2006-11-01 19:19:00,12.294,12.345,12.148,12.345,650000.0
2006-11-01 19:20:00,12.265,12.342,12.225,12.311,350000.0
2006-11-01 19:21:00,12.335,12.335,12.249,12.292,400000.0
2006-11-01 19:22:00,12.307,12.341,12.208,12.222,650000.0
2006-11-01 19:23:00,12.311,12.35,12.203,12.203,700000.0
2006-11-01 19:24:00,12.228,12.297,12.196,12.232,550000.0
2006-11-01 19:25:00,12.243,12.302,12.182,12.204,500000.0
2006-11-01 19:26:00,12.291,12.291,12.23,12.267,350000.0
2006-11-01 19:27:00,12.252,12.285,12.136,12.285,550000.0
2006-11-01 19:28:00,12.263,12.286,12.202,12.273,450000.0
2006-11-01 19:29:00,12.281,12.309,12.137,12.192,550000.0
2006-11-01 19:30:00,12.293,12.293,12.148,12.251,450000.0
2006-11-01 19:31:00,12.297,12.31,12.226,12.258,400000.0
2006-11-01 19:32:00,12.342,12.364,12.249,12.257,550000.0
2006-11-01 19:33:00,12.21,12.314,12.198,12.198,400000.0
2006-11-01 19:34:00,12.263,12.299,12.175,12.299,400000.0
2006-11-01 19:35:00,12.278,12.278,12.269,12.269,100000.0
2006-11-01 19:36:00,12.316,12.319,12.24,12.319,200000.0
2006-11-01 19:37:00,12.313,12.313,12.192,12.235,250000.0
2006-11-01 19:38:00,12.327,12.332,12.229,12.286,450000.0
2006-11-01 19:39:00,12.196,12.324,12.196,12.247,250000.0
2006-11-01 19:40:00,12.329,12.329,12.3,12.3,100000.0
2006-11-01 19:41:00,12.286,12.351,12.224,12.299,400000.0
2006-11-01 19:42:00,12.326,12.34,12.198,12.275,250000.0
2006-11-01 19:43:00,12.323,12.323,12.207,12.308,400000.0
2006-11-01 19:44:00,12.316,12.33,12.207,12.316,550000.0
2006-11-01 19:45:00,12.321,12.335,12.213,12.283,450000.0
2006-11-01 19:46:00,12.298,12.338,12.238,12.25,400000.0
2006-11-01 19:47:00,12.202,12.302,12.193,12.291,500000.0
2006-11-01 19:48:00,12.32,12.324,12.216,12.298,500000.0
2006-11-01 19:49:00,12.238,12.323,12.2,12.2,450000.0
2006-11-01 19:50:00,12.222,12.333,12.184,12.184,250000.0
2006-11-01 19:51:00,12.229,12.308,12.203,12.3,300000.0
2006-11-01 19:52:00,12.267,12.318,12.207,12.239,600000.0
2006-11-01 19:53:00,12.304,12.336,12.211,12.283,350000.0
2006-11-01 19:54:00,12.266,12.305,12.194,12.196,450000.0
2006-11-01 19:55:00,12.184,12.297,12.184,12.222,550000.0
2006-11-01 19:56:00,12.285,12.327,12.183,12.209,500000.0
2006-11-01 19:57:00,12.149,12.292,12.149,12.234,550000.0
2006-11-01 19:58:00,12.157,12.312,12.136,12.312,500000.0
2006-11-01 19:59:00,12.247,12.336,12.217,12.302,550000.0
2006-11-01 20:00:00,12.188,12.33,12.188,12.223,300000.0
2006-11-01 20:01:00,12.215,12.254,12.206,12.206,200000.0
2006-11-01 20:02:00,12.295,12.295,12.188,12.286,350000.0
2006-11-01 20:03:00,12.328,12.344,12.26,12.26,250000.0
2006-11-01 20:04:00,12.192,12.331,12.192,12.282,550000.0
2006-11-01 20:05:00,12.318,12.369,12.236,12.335,700000.0
2006-11-01 20:06:00,12.301,12.301,12.254,12.269,200000.0
2006-11-01 20:07:00,12.285,12.344,12.221,12.344,250000.0
2006-11-01 20:08:00,12.273,12.352,12.204,12.209,500000.0
2006-11-01 20:09:00,12.241,12.367,12.241,12.365,550000.0
2006-11-01 20:10:00,12.367,12.368,12.219,12.368,500000.0
2006-11-01 20:11:00,12.352,12.384,12.294,12.344,300000.0
2006-11-01 20:12:00,12.344,12.344,12.23,12.265,350000.0
2006-11-01 20:13:00,12.367,12.367,12.239,12.281,500000.0
2006-11-01 20:14:00,12.363,12.363,12.225,12.361,300000.0
2006-11-01 20:15:00,12.376,12.376,12.222,12.238,500000.0
2006-11-01 20:16:00,12.295,12.36,12.226,12.36,350000.0
2006-11-01 20:17:00,12.315,12.315,12.272,12.278,150000.0
2006-11-01 20:18:00,12.264,12.364,12.264,12.326,400000.0
2006-11-01 20:19:00,12.324,12.361,12.217,12.29,550000.0
2006-11-01 20:20:00,12.29,12.386,12.247,12.247,600000.0
2006-11-01 20:21:00,12.301,12.412,12.276,12.393,500000.0
2006-11-01 20:22:00,12.251,12.307,12.216,12.27,400000.0
2006-11-01 20:23:00,12.214,12.343,12.214,12.343,550000.0
2006-11-01 20:24:00,12.285,12.37,12.285,12.309,250000.0
2006-11-01 20:25:00,12.356,12.399,12.258,12.367,500000.0
2006-11-01 20:26:00,12.375,12.377,12.26,12.377,250000.0
2006-11-01 20:27:00,12.34,12.368,12.292,12.339,500000.0
2006-11-01 20:28:00,12.31,12.357,12.283,12.331,400000.0
2006-11-01 20:29:00,12.304,12.334,12.236,12.334,500000.0
2006-11-01 20:30:00,12.251,12.374,12.23,12.374,350000.0
2006-11-01 20:31:00,12.301,12.384,12.265,12.265,250000.0
2006-11-01 20:32:00,12.315,12.361,12.242,12.281,300000.0
2006-11-01 20:33:00,12.328,12.378,12.258,12.361,400000.0
2006-11-01 20:34:00,12.329,12.38,12.24,12.24,550000.0
2006-11-01 20:35:00,12.259,12.376,12.243,12.293,450000.0
2006-11-01 20:36:00,12.253,12.361,12.243,12.275,500000.0
2006-11-01 20:37:00,12.342,12.369,12.265,12.265,500000.0
2006-11-01 20:38:00,12.314,12.314,12.298,12.298,100000.0
2006-11-01 20:39:00,12.319,12.393,12.275,12.359,400000.0
2006-11-01 20:40:00,12.316,12.373,12.224,12.294,350000.0
2006-11-01 20:41:00,12.328,12.367,12.297,12.297,350000.0
2006-11-01 20:42:00,12.288,12.363,12.271,12.363,150000.0
2006-11-01 20:43:00,12.299,12.366,12.293,12.366,400000.0
2006-11-01 20:44:00,12.295,12.416,12.294,12.369,600000.0
2006-11-01 20:45:00,12.381,12.398,12.266,12.372,350000.0
2006-11-01 20:46:00,12.342,12.378,12.227,12.227,400000.0
2006-11-01 20:47:00,12.288,12.368,12.288,12.359,350000.0
2006-11-01 20:48:00,12.328,12.362,12.248,12.362,500000.0
2006-11-01 20:49:00,12.348,12.39,12.239,12.36,450000.0
2006-11-01 20:50:00,12.346,12.409,12.275,12.291,350000.0
2006-11-01 20:51:00,12.351,12.39,12.297,12.385,500000.0
2006-11-01 20:52:00,12.397,12.397,12.319,12.319,200000.0
2006-11-01 20:53:00,12.317,12.396,12.283,12.364,350000.0
2006-11-01 20:54:00,12.43,12.455,12.329,12.329,300000.0
2006-11-01 20:55:00,12.346,12.468,12.306,12.437,400000.0
2006-11-01 20:56:00,12.479,12.49,12.306,12.346,400000.0
2006-11-01 20:57:00,12.444,12.45,12.4,12.405,300000.0
2006-11-01 20:58:00,12.426,12.426,12.295,12.414,500000.0
2006-11-01 20:59:00,12.363,12.468,12.356,12.372,500000.0
2006-11-01 21:00:00,12.367,12.451,12.367,12.44,350000.0
2006-11-01 21:01:00,12.347,12.422,12.329,12.329,400000.0
2006-11-01 21:02:00,12.387,12.438,12.293,12.356,350000.0
2006-11-01 21:03:00,12.344,12.465,12.344,12.412,300000.0
2006-11-01 21:04:00,12.461,12.468,12.349,12.468,250000.0
2006-11-01 21:05:00,12.442,12.488,12.356,12.482,400000.0
2006-11-01 21:06:00,12.447,12.449,12.331,12.377,550000.0
2006-11-01 21:07:00,12.424,12.454,12.356,12.452,500000.0
2006-11-01 21:08:00,12.436,12.438,12.334,12.437,500000.0
2006-11-01 21:09:00,12.427,12.465,12.364,12.433,350000.0
2006-11-01 21:10:00,12.421,12.496,12.37,12.434,500000.0
2006-11-01 21:11:00,12.445,12.445,12.313,12.384,400000.0
2006-11-01 21:12:00,12.447,12.447,12.376,12.392,300000.0
2006-11-01 21:13:00,12.402,12.402,12.401,12.401,100000.0
2006-11-01 21:14:00,12.449,12.449,12.319,12.363,450000.0
2006-11-01 21:15:00,12.286,12.43,12.263,12.43,250000.0
2006-11-01 21:16:00,12.394,12.446,12.378,12.415,400000.0
2006-11-01 21:17:00,12.374,12.466,12.33,12.427,250000.0
2006-11-01 21:18:00,12.442,12.456,12.305,12.365,650000.0
2006-11-01 21:19:00,12.342,12.439,12.306,12.42,450000.0
2006-11-01 21:20:00,12.388,12.429,12.318,12.342,350000.0
2006-11-01 21:21:00,12.4,12.484,12.373,12.392,450000.0
2006-11-01 21:22:00,12.403,12.458,12.347,12.433,350000.0
2006-11-01 21:24:00,12.435,12.477,12.373,12.374,550000.0
2006-11-01 21:25:00,12.447,12.447,12.275,12.407,650000.0
2006-11-01 21:26:00,12.388,12.488,12.364,12.42,450000.0
2006-11-01 21:27:00,12.37,12.457,12.315,12.315,600000.0
2006-11-01 21:28:00,12.441,12.441,12.349,12.361,200000.0
2006-11-01 21:29:00,12.344,12.466,12.329,12.344,300000.0
2006-11-01 21:30:00,12.411,12.427,12.299,12.427,550000.0
2006-11-01 21:31:00,12.298,12.407,12.298,12.306,400000.0
2006-11-01 21:32:00,12.432,12.521,12.37,12.37,750000.0
2006-11-01 21:33:00,12.385,12.462,12.384,12.437,400000.0
2006-11-01 21:34:00,12.363,12.434,12.342,12.434,250000.0
2006-11-01 21:35:00,12.444,12.48,12.366,12.366,400000.0
2006-11-01 21:36:00,12.399,12.483,12.319,12.401,550000.0
2006-11-01 21:37:00,12.435,12.445,12.362,12.362,300000.0
2006-11-01 21:38:00,12.35,12.472,12.331,12.404,400000.0
2006-11-01 21:39:00,12.329,12.477,12.282,12.377,550000.0
2006-11-01 21:40:00,12.425,12.431,12.316,12.341,450000.0
2006-11-01 21:41:00,12.368,12.523,12.368,12.468,550000.0
2006-11-01 21:42:00,12.435,12.452,12.304,12.45,500000.0
2006-11-01 21:43:00,12.458,12.458,12.296,12.455,600000.0
2006-11-01 21:44:00,12.323,12.413,12.317,12.317,400000.0
2006-11-01 21:46:00,12.466,12.487,12.311,12.375,850000.0
2006-11-01 21:47:00,12.393,12.452,12.346,12.415,300000.0
2006-11-01 21:48:00,12.357,12.442,12.298,12.389,450000.0
2006-11-01 21:49:00,12.385,12.422,12.319,12.401,800000.0
2006-11-01 21:50:00,12.435,12.435,12.333,12.385,200000.0
2006-11-01 21:51:00,12.371,12.466,12.313,12.313,400000.0
2006-11-01 21:52:00,12.407,12.446,12.299,12.446,300000.0
2006-11-01 21:53:00,12.362,12.44,12.264,12.421,500000.0
2006-11-01 21:54:00,12.377,12.478,12.364,12.469,350000.0
2006-11-01 21:55:00,12.422,12.443,12.313,12.443,250000.0
2006-11-01 21:56:00,12.349,12.459,12.335,12.365,600000.0
2006-11-01 21:57:00,12.432,12.474,12.326,12.345,550000.0
2006-11-01 21:58:00,12.428,12.453,12.332,12.403,550000.0
2006-11-01 21:59:00,12.364,12.399,12.288,12.303,500000.0
2006-11-01 22:01:00,12.376,12.397,12.296,12.341,250000.0
2006-11-01 22:02:00,12.324,12.437,12.267,12.349,700000.0
2006-11-01 22:03:00,12.329,12.431,12.319,12.415,350000.0
2006-11-01 22:04:00,12.303,12.459,12.303,12.459,350000.0
2006-11-01 22:05:00,12.341,12.435,12.314,12.406,300000.0
2006-11-01 22:06:00,12.342,12.446,12.342,12.436,400000.0
2006-11-01 22:07:00,12.445,12.445,12.305,12.35,400000.0
2006-11-01 22:08:00,12.336,12.401,12.314,12.401,350000.0
2006-11-01 22:11:00,12.448,12.448,12.331,12.394,250000.0
2006-11-01 22:12:00,12.411,12.437,12.334,12.34,550000.0
2006-11-01 22:13:00,12.369,12.445,12.319,12.445,750000.0
2006-11-01 22:15:00,12.323,12.448,12.323,12.404,500000.0
2006-11-01 22:16:00,12.407,12.407,12.293,12.379,400000.0
2006-11-01 22:17:00,12.333,12.402,12.293,12.402,300000.0
2006-11-01 22:18:00,12.409,12.451,12.334,12.425,500000.0
2006-11-01 22:19:00,12.419,12.42,12.325,12.39,400000.0
2006-11-01 22:20:00,12.341,12.449,12.315,12.395,400000.0
2006-11-01 22:21:00,12.39,12.419,12.275,12.298,400000.0
2006-11-01 22:22:00,12.339,12.418,12.339,12.418,400000.0
2006-11-01 22:23:00,12.327,12.458,12.327,12.422,500000.0
2006-11-01 22:26:00,12.315,12.477,12.315,12.361,450000.0
2006-11-01 22:27:00,12.447,12.447,12.355,12.355,150000.0
2006-11-01 22:28:00,12.324,12.429,12.298,12.429,400000.0
2006-11-01 22:29:00,12.384,12.419,12.328,12.378,600000.0
2006-11-01 22:30:00,12.483,12.492,12.352,12.424,400000.0
2006-11-01 22:31:00,12.362,12.444,12.321,12.393,600000.0
2006-11-01 22:32:00,12.404,12.445,12.306,12.395,550000.0
2006-11-01 22:34:00,12.401,12.401,12.327,12.361,200000.0
2006-11-01 22:36:00,12.422,12.44,12.351,12.414,250000.0
2006-11-01 22:38:00,12.348,12.449,12.338,12.399,500000.0
2006-11-01 22:42:00,12.32,12.447,12.32,12.447,300000.0
2006-11-01 22:43:00,12.32,12.419,12.32,12.383,250000.0
2006-11-01 22:44:00,12.431,12.433,12.359,12.426,300000.0
2006-11-01 22:45:00,12.47,12.47,12.32,12.371,300000.0
2006-11-01 22:46:00,12.389,12.453,12.334,12.398,350000.0
2006-11-01 22:47:00,12.408,12.444,12.306,12.306,400000.0
2006-11-01 22:48:00,12.403,12.46,12.351,12.351,250000.0
2006-11-01 22:49:00,12.413,12.413,12.32,12.396,300000.0
2006-11-01 22:50:00,12.407,12.435,12.349,12.349,250000.0
2006-11-01 22:51:00,12.409,12.457,12.32,12.356,400000.0
2006-11-01 22:52:00,12.418,12.45,12.316,12.45,450000.0
2006-11-01 22:53:00,12.423,12.454,12.336,12.398,300000.0
2006-11-01 22:54:00,12.377,12.401,12.322,12.322,300000.0
2006-11-01 22:57:00,12.336,12.423,12.314,12.423,350000.0
2006-11-01 22:58:00,12.389,12.418,12.314,12.345,400000.0
2006-11-01 22:59:00,12.437,12.45,12.314,12.336,450000.0
2006-11-01 23:00:00,12.373,12.418,12.314,12.349,250000.0
2006-11-01 23:01:00,12.334,12.445,12.301,12.301,200000.0
2006-11-01 23:02:00,12.377,12.428,12.304,12.398,350000.0
2006-11-01 23:03:00,12.309,12.397,12.309,12.38,500000.0
2006-11-01 23:04:00,12.385,12.461,12.319,12.335,900000.0
2006-11-01 23:06:00,12.388,12.388,12.311,12.349,300000.0
2006-11-01 23:07:00,12.365,12.394,12.319,12.366,400000.0
2006-11-01 23:09:00,12.371,12.437,12.322,12.369,650000.0
2006-11-01 23:10:00,12.433,12.433,12.326,12.401,450000.0
2006-11-01 23:11:00,12.327,12.439,12.327,12.4,500000.0
2006-11-01 23:12:00,12.419,12.424,12.297,12.371,550000.0
2006-11-01 23:13:00,12.369,12.433,12.312,12.433,400000.0
2006-11-01 23:15:00,12.378,12.381,12.311,12.326,400000.0
2006-11-01 23:16:00,12.418,12.437,12.3,12.437,500000.0
2006-11-01 23:17:00,12.439,12.439,12.303,12.415,250000.0
2006-11-01 23:18:00,12.426,12.439,12.347,12.347,350000.0
2006-11-01 23:20:00,12.444,12.444,12.393,12.397,300000.0
2006-11-01 23:21:00,12.38,12.38,12.374,12.374,100000.0
2006-11-01 23:24:00,12.346,12.436,12.346,12.428,300000.0
2006-11-01 23:25:00,12.372,12.407,12.318,12.389,400000.0
2006-11-01 23:26:00,12.349,12.408,12.318,12.318,400000.0
2006-11-01 23:28:00,12.353,12.372,12.261,12.372,550000.0
2006-11-01 23:29:00,12.397,12.45,12.324,12.348,350000.0
2006-11-01 23:31:00,12.3,12.445,12.3,12.332,400000.0
2006-11-01 23:34:00,12.367,12.405,12.267,12.329,450000.0
2006-11-01 23:35:00,12.301,12.448,12.28,12.312,550000.0
2006-11-01 23:37:00,12.356,12.398,12.285,12.366,350000.0
2006-11-01 23:38:00,12.366,12.404,12.282,12.386,450000.0
2006-11-01 23:39:00,12.412,12.412,12.302,12.383,450000.0
2006-11-01 23:40:00,12.362,12.468,12.334,12.338,750000.0
2006-11-01 23:41:00,12.425,12.425,12.275,12.362,650000.0
2006-11-01 23:42:00,12.334,12.413,12.293,12.293,950000.0
2006-11-01 23:43:00,12.274,12.361,12.274,12.361,150000.0
2006-11-01 23:44:00,12.346,12.419,12.292,12.383,400000.0
2006-11-01 23:45:00,12.371,12.383,12.241,12.383,300000.0
2006-11-01 23:46:00,12.382,12.442,12.318,12.377,500000.0
2006-11-01 23:47:00,12.419,12.439,12.328,12.328,450000.0
2006-11-01 23:48:00,12.368,12.417,12.348,12.389,550000.0
2006-11-01 23:49:00,12.349,12.438,12.31,12.33,400000.0
2006-11-01 23:50:00,12.272,12.371,12.272,12.33,300000.0
2006-11-01 23:51:00,12.43,12.438,12.332,12.411,400000.0
2006-11-01 23:52:00,12.322,12.382,12.259,12.277,550000.0
2006-11-01 23:53:00,12.378,12.403,12.317,12.317,500000.0
2006-11-01 23:54:00,12.35,12.377,12.234,12.377,500000.0
2006-11-01 23:56:00,12.27,12.361,12.267,12.305,250000.0
2006-11-01 23:59:00,12.378,12.378,12.299,12.332,200000.0
2006-11-02 00:00:00,12.42,12.6,12.32,12.56,500000.0
2006-11-02 00:05:00,12.36,12.383,12.279,12.321,500000.0
2006-11-02 00:17:00,12.323,12.416,12.26,12.416,300000.0
2006-11-02 00:34:00,12.385,12.385,12.285,12.324,200000.0
2006-11-02 00:39:00,12.397,12.419,12.293,12.37,500000.0
2006-11-02 00:52:00,12.395,12.395,12.311,12.343,200000.0
2006-11-02 00:53:00,12.346,12.425,12.346,12.425,100000.0
2006-11-02 00:57:00,12.373,12.373,12.268,12.306,200000.0
2006-11-02 01:00:00,12.376,12.376,12.297,12.332,200000.0
2006-11-02 01:02:00,12.395,12.395,12.311,12.344,200000.0
2006-11-02 01:11:00,12.383,12.383,12.284,12.323,200000.0
2006-11-02 01:15:00,12.393,12.393,12.31,12.343,200000.0
2006-11-02 01:17:00,12.386,12.386,12.286,12.324,200000.0
2006-11-02 01:21:00,12.358,12.416,12.274,12.299,450000.0
2006-11-02 01:23:00,12.381,12.381,12.299,12.332,250000.0
2006-11-02 01:25:00,12.389,12.389,12.374,12.376,150000.0
2006-11-02 01:34:00,12.306,12.439,12.263,12.391,400000.0
2006-11-02 01:36:00,12.394,12.394,12.279,12.311,200000.0
2006-11-02 01:42:00,12.284,12.414,12.284,12.31,400000.0
2006-11-02 01:44:00,12.386,12.386,12.302,12.335,200000.0
2006-11-02 01:47:00,12.385,12.385,12.293,12.329,200000.0
2006-11-02 01:55:00,12.385,12.385,12.293,12.329,200000.0
2006-11-02 01:58:00,12.373,12.373,12.274,12.313,200000.0
2006-11-02 02:12:00,12.364,12.364,12.26,12.296,200000.0
2006-11-02 02:16:00,12.32,12.431,12.32,12.323,400000.0
2006-11-02 02:17:00,12.368,12.411,12.307,12.411,150000.0
2006-11-02 02:18:00,12.337,12.425,12.337,12.425,150000.0
2006-11-02 02:21:00,12.437,12.437,12.352,12.385,200000.0
2006-11-02 02:29:00,12.443,12.443,12.359,12.393,200000.0
2006-11-02 02:41:00,12.452,12.472,12.359,12.472,450000.0
2006-11-02 02:42:00,12.445,12.445,12.281,12.281,400000.0
2006-11-02 02:44:00,12.313,12.407,12.268,12.306,450000.0
2006-11-02 02:47:00,12.37,12.436,12.294,12.318,450000.0
2006-11-02 02:48:00,12.385,12.385,12.25,12.25,150000.0
2006-11-02 02:51:00,12.32,12.402,12.248,12.299,350000.0
2006-11-02 02:59:00,12.35,12.391,12.275,12.358,250000.0
2006-11-02 03:00:00,12.384,12.384,12.359,12.359,100000.0
2006-11-02 03:02:00,12.313,12.343,12.219,12.28,400000.0
2006-11-02 03:03:00,12.326,12.375,12.263,12.284,800000.0
2006-11-02 03:04:00,12.245,12.325,12.216,12.325,750000.0
2006-11-02 03:05:00,12.285,12.375,12.259,12.329,450000.0
2006-11-02 03:06:00,12.354,12.354,12.258,12.271,400000.0
2006-11-02 03:07:00,12.244,12.342,12.232,12.331,350000.0
2006-11-02 03:09:00,12.367,12.378,12.259,12.259,250000.0
2006-11-02 03:10:00,12.299,12.313,12.23,12.313,250000.0
2006-11-02 03:11:00,12.346,12.401,12.278,12.329,750000.0
2006-11-02 03:12:00,12.364,12.364,12.233,12.356,350000.0
2006-11-02 03:13:00,12.374,12.374,12.259,12.341,450000.0
2006-11-02 03:16:00,12.387,12.399,12.28,12.399,450000.0
2006-11-02 03:18:00,12.377,12.377,12.26,12.298,250000.0
2006-11-02 03:20:00,12.383,12.445,12.279,12.279,550000.0
2006-11-02 03:21:00,12.329,12.399,12.295,12.399,250000.0
2006-11-02 03:22:00,12.352,12.37,12.217,12.279,350000.0
2006-11-02 03:23:00,12.276,12.276,12.251,12.251,100000.0
2006-11-02 03:24:00,12.291,12.368,12.232,12.326,500000.0
2006-11-02 03:25:00,12.352,12.352,12.29,12.298,150000.0
2006-11-02 03:26:00,12.25,12.367,12.23,12.249,550000.0
2006-11-02 03:28:00,12.242,12.255,12.23,12.255,250000.0
2006-11-02 03:29:00,12.352,12.352,12.223,12.318,500000.0
2006-11-02 03:30:00,12.235,12.357,12.212,12.357,350000.0
2006-11-02 03:32:00,12.332,12.342,12.211,12.34,450000.0
2006-11-02 03:35:00,12.363,12.363,12.257,12.348,650000.0
2006-11-02 03:36:00,12.323,12.34,12.247,12.247,300000.0
2006-11-02 03:37:00,12.297,12.325,12.229,12.324,350000.0
2006-11-02 03:38:00,12.229,12.361,12.222,12.244,500000.0
2006-11-02 03:39:00,12.226,12.335,12.226,12.318,350000.0
2006-11-02 03:40:00,12.322,12.329,12.226,12.327,400000.0
2006-11-02 03:41:00,12.376,12.384,12.294,12.294,350000.0
2006-11-02 03:42:00,12.252,12.35,12.252,12.272,400000.0
2006-11-02 03:43:00,12.367,12.403,12.264,12.271,700000.0
2006-11-02 03:44:00,12.317,12.374,12.249,12.318,550000.0
2006-11-02 03:46:00,12.332,12.345,12.251,12.345,250000.0
2006-11-02 03:48:00,12.327,12.343,12.222,12.243,550000.0
2006-11-02 03:49:00,12.31,12.319,12.251,12.319,350000.0
2006-11-02 03:51:00,12.361,12.361,12.229,12.298,350000.0
2006-11-02 03:52:00,12.322,12.365,12.284,12.328,500000.0
2006-11-02 03:53:00,12.258,12.328,12.223,12.223,300000.0
2006-11-02 03:54:00,12.234,12.33,12.23,12.304,450000.0
2006-11-02 03:55:00,12.325,12.374,12.254,12.354,300000.0
2006-11-02 03:56:00,12.283,12.384,12.272,12.384,400000.0
2006-11-02 03:58:00,12.337,12.337,12.238,12.331,600000.0
2006-11-02 03:59:00,12.368,12.368,12.232,12.325,350000.0
2006-11-02 04:00:00,12.286,12.386,12.286,12.386,100000.0
2006-11-02 04:02:00,12.299,12.387,12.281,12.387,350000.0
2006-11-02 04:03:00,12.273,12.383,12.253,12.298,300000.0
2006-11-02 04:05:00,12.359,12.386,12.251,12.284,550000.0
2006-11-02 04:09:00,12.351,12.351,12.282,12.318,200000.0
2006-11-02 04:11:00,12.322,12.389,12.263,12.327,450000.0
2006-11-02 04:13:00,12.356,12.356,12.251,12.287,200000.0
2006-11-02 04:15:00,12.325,12.325,12.265,12.319,150000.0
2006-11-02 04:23:00,12.333,12.333,12.228,12.315,350000.0
2006-11-02 04:24:00,12.248,12.347,12.236,12.268,350000.0
2006-11-02 04:26:00,12.233,12.275,12.233,12.275,100000.0
2006-11-02 04:30:00,12.345,12.345,12.236,12.276,300000.0
2006-11-02 04:31:00,12.313,12.33,12.229,12.281,550000.0
2006-11-02 04:36:00,12.315,12.326,12.188,12.326,450000.0
2006-11-02 04:37:00,12.349,12.349,12.21,12.21,250000.0
2006-11-02 04:39:00,12.243,12.321,12.226,12.321,350000.0
2006-11-02 04:40:00,12.288,12.326,12.274,12.274,150000.0
2006-11-02 04:43:00,12.247,12.317,12.247,12.317,100000.0
2006-11-02 04:44:00,12.225,12.317,12.209,12.313,300000.0
2006-11-02 04:46:00,12.371,12.371,12.257,12.365,200000.0
2006-11-02 04:47:00,12.367,12.367,12.289,12.289,100000.0
2006-11-02 04:48:00,12.244,12.346,12.244,12.342,200000.0
2006-11-02 04:58:00,12.247,12.343,12.247,12.287,150000.0
2006-11-02 05:06:00,12.324,12.324,12.225,12.263,200000.0
2006-11-02 05:10:00,12.311,12.313,12.311,12.313,100000.0
2006-11-02 05:13:00,12.325,12.325,12.233,12.269,200000.0
2006-11-02 05:22:00,12.33,12.378,12.251,12.324,350000.0
2006-11-02 05:23:00,12.367,12.37,12.225,12.296,550000.0
2006-11-02 05:24:00,12.348,12.348,12.188,12.208,400000.0
2006-11-02 05:26:00,12.27,12.35,12.211,12.268,350000.0
2006-11-02 05:31:00,12.369,12.369,12.232,12.279,400000.0
2006-11-02 05:32:00,12.284,12.369,12.237,12.369,400000.0
2006-11-02 05:43:00,12.339,12.339,12.233,12.233,350000.0
2006-11-02 05:44:00,12.274,12.376,12.243,12.288,450000.0
2006-11-02 05:45:00,12.284,12.358,12.236,12.268,550000.0
2006-11-02 05:46:00,12.329,12.36,12.271,12.345,500000.0
2006-11-02 05:47:00,12.342,12.368,12.288,12.308,300000.0
2006-11-02 05:48:00,12.283,12.412,12.27,12.344,550000.0
2006-11-02 05:49:00,12.368,12.384,12.249,12.288,550000.0
2006-11-02 05:50:00,12.347,12.358,12.264,12.31,250000.0
2006-11-02 05:51:00,12.283,12.385,12.283,12.355,550000.0
2006-11-02 05:52:00,12.367,12.367,12.259,12.361,650000.0
2006-11-02 05:53:00,12.268,12.361,12.266,12.349,350000.0
2006-11-02 05:57:00,12.359,12.387,12.264,12.355,400000.0
2006-11-02 05:58:00,12.354,12.397,12.249,12.352,500000.0
2006-11-02 05:59:00,12.392,12.392,12.261,12.352,450000.0
2006-11-02 06:00:00,12.348,12.372,12.231,12.342,350000.0
2006-11-02 06:01:00,12.301,12.301,12.301,12.301,50000.0
2006-11-02 06:02:00,12.304,12.352,12.271,12.352,450000.0
2006-11-02 06:03:00,12.359,12.361,12.248,12.248,400000.0
2006-11-02 06:04:00,12.342,12.394,12.247,12.302,550000.0
2006-11-02 06:05:00,12.386,12.395,12.253,12.286,400000.0
2006-11-02 06:06:00,12.379,12.379,12.244,12.244,450000.0
2006-11-02 06:07:00,12.36,12.395,12.305,12.395,300000.0
2006-11-02 06:08:00,12.352,12.366,12.251,12.358,500000.0
2006-11-02 06:09:00,12.351,12.351,12.241,12.332,400000.0
2006-11-02 06:11:00,12.311,12.311,12.25,12.281,200000.0
2006-11-02 06:12:00,12.39,12.39,12.286,12.357,500000.0
2006-11-02 06:13:00,12.338,12.361,12.276,12.361,450000.0
2006-11-02 06:14:00,12.323,12.357,12.286,12.286,250000.0
2006-11-02 06:15:00,12.35,12.407,12.268,12.363,750000.0
2006-11-02 06:16:00,12.286,12.356,12.278,12.356,400000.0
2006-11-02 06:17:00,12.369,12.381,12.264,12.3,250000.0
2006-11-02 06:18:00,12.36,12.36,12.283,12.299,250000.0
2006-11-02 06:20:00,12.278,12.392,12.278,12.295,400000.0
2006-11-02 06:21:00,12.313,12.398,12.275,12.398,450000.0
2006-11-02 06:22:00,12.388,12.388,12.263,12.322,350000.0
2006-11-02 06:23:00,12.265,12.385,12.265,12.306,350000.0
2006-11-02 06:24:00,12.271,12.381,12.271,12.381,300000.0
2006-11-02 06:27:00,12.366,12.366,12.315,12.354,150000.0
2006-11-02 06:29:00,12.32,12.367,12.23,12.33,400000.0
2006-11-02 06:30:00,12.361,12.387,12.278,12.309,450000.0
2006-11-02 06:31:00,12.333,12.389,12.256,12.272,800000.0
2006-11-02 06:33:00,12.235,12.349,12.222,12.349,450000.0
2006-11-02 06:34:00,12.273,12.41,12.273,12.349,400000.0
2006-11-02 06:38:00,12.278,12.363,12.208,12.341,500000.0
2006-11-02 06:39:00,12.379,12.399,12.279,12.349,400000.0
2006-11-02 06:40:00,12.299,12.362,12.269,12.354,350000.0
2006-11-02 06:41:00,12.384,12.384,12.333,12.337,300000.0
2006-11-02 06:42:00,12.341,12.346,12.304,12.346,300000.0
2006-11-02 06:44:00,12.349,12.388,12.261,12.3,450000.0
2006-11-02 06:47:00,12.368,12.368,12.208,12.358,550000.0
2006-11-02 06:50:00,12.334,12.334,12.235,12.273,200000.0
2006-11-02 06:52:00,12.348,12.368,12.251,12.258,600000.0
2006-11-02 06:55:00,12.327,12.327,12.327,12.327,100000.0
2006-11-02 06:57:00,12.361,12.395,12.261,12.395,400000.0
2006-11-02 06:58:00,12.372,12.431,12.317,12.317,200000.0
2006-11-02 06:59:00,12.293,12.39,12.289,12.305,450000.0
2006-11-02 07:00:00,12.344,12.385,12.243,12.379,450000.0
2006-11-02 07:01:00,12.331,12.366,12.288,12.344,450000.0
2006-11-02 07:04:00,12.338,12.338,12.298,12.298,150000.0
2006-11-02 07:06:00,12.329,12.37,12.235,12.246,350000.0
2006-11-02 07:07:00,12.355,12.362,12.284,12.303,400000.0
2006-11-02 07:12:00,12.355,12.386,12.277,12.382,250000.0
2006-11-02 07:13:00,12.3,12.355,12.255,12.336,300000.0
2006-11-02 07:14:00,12.287,12.345,12.287,12.334,350000.0
2006-11-02 07:16:00,12.29,12.382,12.255,12.381,450000.0
2006-11-02 07:17:00,12.262,12.364,12.205,12.333,750000.0
2006-11-02 07:18:00,12.341,12.378,12.242,12.339,800000.0
2006-11-02 07:19:00,12.255,12.385,12.255,12.337,400000.0
2006-11-02 07:21:00,12.328,12.355,12.328,12.355,100000.0
2006-11-02 07:23:00,12.368,12.388,12.368,12.384,150000.0
2006-11-02 07:30:00,12.341,12.341,12.273,12.273,100000.0
2006-11-02 07:31:00,12.336,12.344,12.336,12.344,100000.0
2006-11-02 07:32:00,12.292,12.341,12.258,12.289,250000.0
2006-11-02 07:38:00,12.364,12.381,12.291,12.337,400000.0
2006-11-02 07:39:00,12.349,12.373,12.27,12.373,350000.0
2006-11-02 07:42:00,12.397,12.397,12.303,12.303,100000.0
2006-11-02 07:46:00,12.355,12.419,12.304,12.304,300000.0
2006-11-02 07:47:00,12.375,12.398,12.294,12.308,450000.0
2006-11-02 07:48:00,12.366,12.373,12.28,12.28,350000.0
2006-11-02 07:49:00,12.299,12.408,12.299,12.406,250000.0
2006-11-02 07:50:00,12.305,12.392,12.261,12.374,400000.0
2006-11-02 07:51:00,12.304,12.406,12.281,12.351,700000.0
2006-11-02 07:52:00,12.403,12.403,12.277,12.277,250000.0
2006-11-02 07:53:00,12.279,12.391,12.279,12.385,450000.0
2006-11-02 07:56:00,12.331,12.377,12.266,12.377,300000.0
2006-11-02 07:57:00,12.377,12.394,12.274,12.313,200000.0
2006-11-02 07:58:00,12.312,12.387,12.309,12.387,200000.0
2006-11-02 07:59:00,12.3,12.37,12.275,12.275,450000.0
2006-11-02 08:03:00,12.261,12.346,12.259,12.346,450000.0
2006-11-02 08:06:00,12.307,12.369,12.263,12.301,400000.0
2006-11-02 08:07:00,12.366,12.366,12.242,12.365,500000.0
2006-11-02 08:08:00,12.33,12.436,12.278,12.278,650000.0
2006-11-02 08:09:00,12.298,12.355,12.25,12.288,500000.0
2006-11-02 08:10:00,12.392,12.416,12.317,12.317,250000.0
2006-11-02 08:11:00,12.372,12.372,12.261,12.35,300000.0
2006-11-02 08:13:00,12.385,12.401,12.299,12.302,400000.0
2006-11-02 08:14:00,12.275,12.392,12.275,12.355,400000.0
2006-11-02 08:15:00,12.274,12.389,12.274,12.389,250000.0
2006-11-02 08:16:00,12.31,12.376,12.309,12.343,250000.0
2006-11-02 08:17:00,12.268,12.368,12.268,12.357,650000.0
2006-11-02 08:18:00,12.354,12.379,12.25,12.344,550000.0
2006-11-02 08:19:00,12.287,12.352,12.287,12.302,250000.0
2006-11-02 08:21:00,12.272,12.424,12.244,12.331,550000.0
2006-11-02 08:24:00,12.396,12.396,12.304,12.386,400000.0
2006-11-02 08:25:00,12.285,12.417,12.285,12.378,350000.0
2006-11-02 08:26:00,12.37,12.38,12.27,12.368,500000.0
2006-11-02 08:27:00,12.298,12.373,12.298,12.373,250000.0
2006-11-02 08:29:00,12.278,12.366,12.249,12.35,400000.0
2006-11-02 08:30:00,12.373,12.383,12.297,12.349,400000.0
2006-11-02 08:32:00,12.394,12.394,12.257,12.342,350000.0
2006-11-02 08:33:00,12.391,12.391,12.249,12.348,600000.0
2006-11-02 08:34:00,12.327,12.38,12.252,12.286,600000.0
2006-11-02 08:35:00,12.38,12.38,12.214,12.214,350000.0
2006-11-02 08:36:00,12.304,12.325,12.207,12.258,700000.0
2006-11-02 08:37:00,12.324,12.435,12.281,12.302,400000.0
2006-11-02 08:39:00,12.354,12.383,12.23,12.336,450000.0
2006-11-02 08:40:00,12.329,12.385,12.306,12.36,250000.0
2006-11-02 08:41:00,12.347,12.365,12.298,12.298,350000.0
2006-11-02 08:42:00,12.389,12.389,12.256,12.332,450000.0
2006-11-02 08:43:00,12.378,12.378,12.26,12.342,350000.0
2006-11-02 08:44:00,12.305,12.352,12.297,12.342,350000.0
2006-11-02 08:45:00,12.345,12.405,12.312,12.312,350000.0
2006-11-02 08:46:00,12.381,12.381,12.241,12.336,500000.0
2006-11-02 08:47:00,12.343,12.355,12.212,12.288,550000.0
2006-11-02 08:48:00,12.249,12.313,12.249,12.281,450000.0
2006-11-02 08:49:00,12.368,12.368,12.254,12.305,400000.0
2006-11-02 08:50:00,12.318,12.357,12.215,12.307,400000.0
2006-11-02 08:54:00,12.358,12.367,12.283,12.283,350000.0
2006-11-02 08:55:00,12.353,12.353,12.202,12.351,250000.0
2006-11-02 08:56:00,12.278,12.361,12.244,12.337,550000.0
2006-11-02 08:58:00,12.275,12.403,12.275,12.341,350000.0
2006-11-02 09:00:00,12.346,12.407,12.276,12.276,550000.0
2006-11-02 09:02:00,12.248,12.395,12.248,12.309,550000.0
2006-11-02 09:03:00,12.27,12.337,12.221,12.221,300000.0
2006-11-02 09:04:00,12.308,12.357,12.21,12.353,400000.0
2006-11-02 09:06:00,12.307,12.355,12.244,12.288,350000.0
2006-11-02 09:09:00,12.225,12.312,12.209,12.209,450000.0
2006-11-02 09:10:00,12.321,12.328,12.209,12.324,350000.0
2006-11-02 09:11:00,12.315,12.315,12.202,12.238,550000.0
2006-11-02 09:14:00,12.321,12.381,12.265,12.265,500000.0
2006-11-02 09:16:00,12.28,12.374,12.221,12.261,350000.0
2006-11-02 09:18:00,12.34,12.371,12.256,12.343,400000.0
2006-11-02 09:19:00,12.386,12.386,12.274,12.385,450000.0
2006-11-02 09:22:00,12.347,12.368,12.292,12.368,250000.0
2006-11-02 09:23:00,12.268,12.366,12.229,12.332,450000.0
2006-11-02 09:24:00,12.229,12.325,12.229,12.292,400000.0
2006-11-02 09:25:00,12.392,12.419,12.317,12.326,350000.0
2006-11-02 09:26:00,12.281,12.414,12.281,12.287,250000.0
2006-11-02 09:27:00,12.273,12.37,12.236,12.236,550000.0
2006-11-02 09:30:00,12.285,12.398,12.269,12.378,400000.0
2006-11-02 09:31:00,12.335,12.335,12.262,12.321,400000.0
2006-11-02 09:33:00,12.325,12.355,12.193,12.355,450000.0
2006-11-02 09:34:00,12.33,12.363,12.216,12.343,400000.0
2006-11-02 09:38:00,12.269,12.346,12.216,12.329,450000.0
2006-11-02 09:39:00,12.347,12.347,12.169,12.311,500000.0
2006-11-02 09:40:00,12.23,12.317,12.167,12.194,550000.0
2006-11-02 09:41:00,12.313,12.398,12.274,12.274,350000.0
2006-11-02 09:42:00,12.349,12.358,12.266,12.287,400000.0
2006-11-02 09:43:00,12.386,12.386,12.299,12.386,400000.0
2006-11-02 09:44:00,12.294,12.355,12.241,12.286,350000.0
2006-11-02 09:45:00,12.233,12.348,12.233,12.348,100000.0
2006-11-02 09:46:00,12.272,12.272,12.233,12.239,300000.0
2006-11-02 09:49:00,12.289,12.349,12.202,12.25,350000.0
2006-11-02 09:50:00,12.258,12.336,12.221,12.221,500000.0
2006-11-02 09:51:00,12.339,12.339,12.233,12.233,350000.0
2006-11-02 09:52:00,12.333,12.334,12.219,12.315,400000.0
2006-11-02 09:53:00,12.212,12.285,12.212,12.235,400000.0
2006-11-02 09:54:00,12.36,12.361,12.226,12.321,350000.0
2006-11-02 09:55:00,12.301,12.319,12.206,12.233,400000.0
2006-11-02 09:56:00,12.234,12.346,12.192,12.346,400000.0
2006-11-02 09:59:00,12.294,12.404,12.265,12.366,450000.0
2006-11-02 10:01:00,12.306,12.399,12.247,12.34,500000.0
2006-11-02 10:02:00,12.204,12.309,12.204,12.299,350000.0
2006-11-02 10:03:00,12.295,12.302,12.19,12.229,400000.0
2006-11-02 10:04:00,12.314,12.345,12.252,12.279,400000.0
2006-11-02 10:05:00,12.218,12.342,12.218,12.342,400000.0
2006-11-02 10:07:00,12.306,12.326,12.219,12.253,400000.0
2006-11-02 10:08:00,12.361,12.365,12.224,12.365,350000.0
2006-11-02 10:09:00,12.368,12.368,12.2,12.351,450000.0
2006-11-02 10:10:00,12.334,12.334,12.202,12.33,550000.0
2006-11-02 10:11:00,12.31,12.31,12.139,12.17,500000.0
2006-11-02 10:12:00,12.308,12.308,12.194,12.271,350000.0
2006-11-02 10:13:00,12.25,12.336,12.2,12.212,500000.0
2006-11-02 10:14:00,12.231,12.293,12.17,12.221,400000.0
2006-11-02 10:15:00,12.343,12.351,12.251,12.313,350000.0
2006-11-02 10:16:00,12.217,12.356,12.217,12.313,400000.0
2006-11-02 10:18:00,12.22,12.386,12.22,12.354,450000.0
2006-11-02 10:19:00,12.249,12.344,12.211,12.284,400000.0
2006-11-02 10:20:00,12.244,12.32,12.212,12.213,550000.0
2006-11-02 10:21:00,12.293,12.342,12.289,12.329,400000.0
2006-11-02 10:22:00,12.212,12.34,12.212,12.295,400000.0
2006-11-02 10:23:00,12.359,12.363,12.201,12.314,450000.0
2006-11-02 10:25:00,12.276,12.411,12.276,12.342,700000.0
2006-11-02 10:26:00,12.358,12.358,12.242,12.242,350000.0
2006-11-02 10:27:00,12.325,12.355,12.251,12.355,450000.0
2006-11-02 10:28:00,12.351,12.351,12.215,12.244,350000.0
2006-11-02 10:29:00,12.368,12.393,12.245,12.344,900000.0
2006-11-02 10:30:00,12.264,12.311,12.174,12.253,400000.0
2006-11-02 10:31:00,12.225,12.286,12.225,12.254,350000.0
2006-11-02 10:32:00,12.285,12.333,12.213,12.319,700000.0
2006-11-02 10:33:00,12.319,12.363,12.223,12.363,400000.0
2006-11-02 10:34:00,12.366,12.389,12.24,12.343,500000.0
2006-11-02 10:35:00,12.277,12.355,12.274,12.28,400000.0
2006-11-02 10:36:00,12.264,12.35,12.229,12.229,500000.0
2006-11-02 10:37:00,12.346,12.351,12.222,12.255,400000.0
2006-11-02 10:38:00,12.22,12.391,12.22,12.333,400000.0
2006-11-02 10:39:00,12.31,12.355,12.2,12.2,650000.0
2006-11-02 10:40:00,12.317,12.336,12.224,12.336,550000.0
2006-11-02 10:41:00,12.309,12.319,12.199,12.221,350000.0
2006-11-02 10:42:00,12.305,12.349,12.227,12.309,750000.0
2006-11-02 10:43:00,12.299,12.369,12.221,12.221,400000.0
2006-11-02 10:44:00,12.284,12.32,12.196,12.291,900000.0
2006-11-02 10:45:00,12.275,12.314,12.179,12.266,350000.0
2006-11-02 10:46:00,12.309,12.353,12.248,12.343,400000.0
2006-11-02 10:47:00,12.322,12.395,12.229,12.229,350000.0
2006-11-02 10:48:00,12.252,12.35,12.228,12.337,450000.0
2006-11-02 10:49:00,12.357,12.375,12.256,12.256,600000.0
2006-11-02 10:50:00,12.322,12.369,12.246,12.246,800000.0
2006-11-02 10:52:00,12.331,12.364,12.206,12.307,950000.0
2006-11-02 10:53:00,12.304,12.358,12.226,12.285,500000.0
2006-11-02 10:55:00,12.326,12.35,12.225,12.304,800000.0
2006-11-02 10:56:00,12.278,12.347,12.186,12.347,400000.0
2006-11-02 10:57:00,12.318,12.354,12.212,12.3,450000.0
2006-11-02 10:58:00,12.225,12.332,12.189,12.253,350000.0
2006-11-02 10:59:00,12.288,12.326,12.169,12.169,450000.0
2006-11-02 11:01:00,12.186,12.321,12.181,12.27,500000.0
2006-11-02 11:02:00,12.331,12.331,12.213,12.275,400000.0
2006-11-02 11:03:00,12.252,12.397,12.229,12.247,550000.0
2006-11-02 11:04:00,12.332,12.332,12.226,12.319,400000.0
2006-11-02 11:05:00,12.193,12.352,12.193,12.227,550000.0
2006-11-02 11:06:00,12.293,12.325,12.191,12.191,350000.0
2006-11-02 11:08:00,12.216,12.324,12.191,12.324,350000.0
2006-11-02 11:09:00,12.308,12.308,12.187,12.289,500000.0
2006-11-02 11:10:00,12.192,12.327,12.192,12.244,400000.0
2006-11-02 11:11:00,12.303,12.319,12.185,12.284,350000.0
2006-11-02 11:12:00,12.294,12.308,12.179,12.268,550000.0
2006-11-02 11:13:00,12.281,12.313,12.169,12.309,500000.0
2006-11-02 11:14:00,12.203,12.305,12.162,12.305,400000.0
2006-11-02 11:15:00,12.233,12.344,12.233,12.259,400000.0
2006-11-02 11:16:00,12.24,12.311,12.219,12.311,500000.0
2006-11-02 11:17:00,12.317,12.317,12.196,12.315,350000.0
2006-11-02 11:19:00,12.21,12.34,12.177,12.34,550000.0
2006-11-02 11:20:00,12.306,12.33,12.216,12.253,400000.0
2006-11-02 11:21:00,12.319,12.319,12.173,12.272,450000.0
2006-11-02 11:22:00,12.298,12.299,12.155,12.162,400000.0
2006-11-02 11:23:00,12.172,12.295,12.172,12.194,500000.0
2006-11-02 11:24:00,12.254,12.301,12.168,12.27,550000.0
2006-11-02 11:25:00,12.222,12.352,12.221,12.237,550000.0
2006-11-02 11:26:00,12.308,12.324,12.216,12.317,400000.0
2006-11-02 11:27:00,12.191,12.311,12.191,12.311,500000.0
2006-11-02 11:28:00,12.2,12.282,12.174,12.277,350000.0
2006-11-02 11:29:00,12.236,12.324,12.222,12.235,500000.0
2006-11-02 11:30:00,12.297,12.312,12.186,12.186,500000.0
2006-11-02 11:32:00,12.265,12.33,12.21,12.21,450000.0
2006-11-02 11:33:00,12.177,12.296,12.155,12.25,350000.0
2006-11-02 11:34:00,12.302,12.302,12.235,12.298,250000.0
2006-11-02 11:35:00,12.293,12.325,12.185,12.261,450000.0
2006-11-02 11:36:00,12.231,12.345,12.179,12.223,550000.0
2006-11-02 11:37:00,12.226,12.332,12.168,12.277,400000.0
2006-11-02 11:38:00,12.272,12.305,12.212,12.3,400000.0
2006-11-02 11:39:00,12.245,12.288,12.177,12.198,350000.0
2006-11-02 11:40:00,12.221,12.287,12.176,12.258,400000.0
2006-11-02 11:41:00,12.207,12.278,12.203,12.227,350000.0
2006-11-02 11:42:00,12.193,12.287,12.193,12.262,350000.0
2006-11-02 11:46:00,12.261,12.302,12.178,12.202,400000.0
2006-11-02 11:47:00,12.238,12.303,12.164,12.283,500000.0
2006-11-02 11:48:00,12.264,12.297,12.203,12.294,400000.0
2006-11-02 11:49:00,12.304,12.333,12.205,12.253,350000.0
2006-11-02 11:50:00,12.269,12.316,12.197,12.316,350000.0
2006-11-02 11:51:00,12.171,12.289,12.171,12.289,450000.0
2006-11-02 11:52:00,12.24,12.346,12.204,12.328,450000.0
2006-11-02 11:53:00,12.187,12.31,12.187,12.248,400000.0
2006-11-02 11:54:00,12.353,12.353,12.257,12.296,550000.0
2006-11-02 11:55:00,12.268,12.34,12.216,12.34,350000.0
2006-11-02 11:56:00,12.284,12.36,12.279,12.282,350000.0
2006-11-02 11:57:00,12.344,12.347,12.245,12.308,450000.0
2006-11-02 11:58:00,12.21,12.323,12.179,12.323,350000.0
2006-11-02 11:59:00,12.299,12.329,12.225,12.272,450000.0
2006-11-02 12:00:00,12.283,12.283,12.176,12.176,350000.0
2006-11-02 12:01:00,12.306,12.306,12.206,12.228,500000.0
2006-11-02 12:02:00,12.304,12.343,12.22,12.22,400000.0
2006-11-02 12:03:00,12.209,12.303,12.204,12.279,550000.0
2006-11-02 12:04:00,12.26,12.333,12.219,12.219,350000.0
2006-11-02 12:05:00,12.309,12.36,12.228,12.266,350000.0
2006-11-02 12:06:00,12.326,12.333,12.262,12.333,350000.0
2006-11-02 12:07:00,12.354,12.393,12.247,12.322,450000.0
2006-11-02 12:08:00,12.339,12.344,12.204,12.344,450000.0
2006-11-02 12:09:00,12.254,12.339,12.248,12.279,350000.0
2006-11-02 12:11:00,12.246,12.321,12.234,12.253,550000.0
2006-11-02 12:12:00,12.214,12.347,12.214,12.24,350000.0
2006-11-02 12:13:00,12.271,12.322,12.203,12.302,400000.0
2006-11-02 12:14:00,12.311,12.345,12.227,12.236,550000.0
2006-11-02 12:15:00,12.272,12.329,12.221,12.254,400000.0
2006-11-02 12:17:00,12.313,12.352,12.3,12.336,400000.0
2006-11-02 12:18:00,12.325,12.347,12.236,12.238,450000.0
2006-11-02 12:19:00,12.263,12.317,12.192,12.218,450000.0
2006-11-02 12:20:00,12.263,12.345,12.217,12.272,500000.0
2006-11-02 12:21:00,12.32,12.371,12.248,12.336,500000.0
2006-11-02 12:22:00,12.36,12.36,12.237,12.316,400000.0
2006-11-02 12:23:00,12.363,12.363,12.237,12.247,400000.0
2006-11-02 12:24:00,12.376,12.376,12.281,12.352,600000.0
2006-11-02 12:25:00,12.361,12.361,12.226,12.322,450000.0
2006-11-02 12:26:00,12.316,12.316,12.197,12.276,450000.0
2006-11-02 12:27:00,12.337,12.368,12.254,12.336,550000.0
2006-11-02 12:28:00,12.331,12.368,12.23,12.281,500000.0
2006-11-02 12:30:00,12.218,12.348,12.218,12.348,450000.0
2006-11-02 12:31:00,12.32,12.32,12.239,12.3,350000.0
2006-11-02 12:32:00,12.21,12.346,12.21,12.236,300000.0
2006-11-02 12:33:00,12.357,12.366,12.234,12.234,250000.0
2006-11-02 12:34:00,12.232,12.354,12.214,12.214,450000.0
2006-11-02 12:35:00,12.345,12.352,12.238,12.238,350000.0
2006-11-02 12:36:00,12.337,12.337,12.192,12.303,350000.0
2006-11-02 12:37:00,12.336,12.336,12.236,12.239,500000.0
2006-11-02 12:38:00,12.299,12.325,12.184,12.263,450000.0
2006-11-02 12:41:00,12.298,12.339,12.219,12.339,450000.0
2006-11-02 12:43:00,12.297,12.371,12.244,12.262,500000.0
2006-11-02 12:44:00,12.303,12.36,12.218,12.232,450000.0
2006-11-02 12:46:00,12.233,12.359,12.224,12.224,500000.0
2006-11-02 12:48:00,12.249,12.342,12.199,12.325,550000.0
2006-11-02 12:49:00,12.285,12.36,12.251,12.257,450000.0
2006-11-02 12:50:00,12.287,12.354,12.239,12.247,400000.0
2006-11-02 12:51:00,12.241,12.404,12.241,12.382,500000.0
2006-11-02 12:52:00,12.297,12.385,12.28,12.339,500000.0
2006-11-02 12:53:00,12.228,12.33,12.219,12.33,500000.0
2006-11-02 12:57:00,12.308,12.328,12.23,12.23,400000.0
2006-11-02 12:58:00,12.296,12.39,12.261,12.268,400000.0
2006-11-02 12:59:00,12.305,12.339,12.233,12.339,450000.0
2006-11-02 13:01:00,12.234,12.343,12.232,12.295,400000.0
2006-11-02 13:02:00,12.24,12.333,12.208,12.265,400000.0
2006-11-02 13:03:00,12.293,12.369,12.226,12.226,450000.0
2006-11-02 13:05:00,12.219,12.335,12.219,12.328,400000.0
2006-11-02 13:09:00,12.349,12.349,12.23,12.234,450000.0
2006-11-02 13:10:00,12.296,12.379,12.213,12.261,500000.0
2006-11-02 13:12:00,12.337,12.337,12.215,12.223,550000.0
2006-11-02 13:13:00,12.335,12.335,12.189,12.303,450000.0
2006-11-02 13:14:00,12.226,12.361,12.226,12.332,350000.0
2006-11-02 13:15:00,12.276,12.386,12.221,12.314,400000.0
2006-11-02 13:19:00,12.245,12.329,12.216,12.236,400000.0
2006-11-02 13:20:00,12.247,12.308,12.21,12.284,500000.0
2006-11-02 13:21:00,12.229,12.326,12.229,12.236,350000.0
2006-11-02 13:22:00,12.286,12.389,12.286,12.298,400000.0
2006-11-02 13:24:00,12.34,12.362,12.236,12.265,450000.0
2006-11-02 13:27:00,12.258,12.341,12.258,12.32,500000.0
2006-11-02 13:28:00,12.331,12.403,12.257,12.294,400000.0
2006-11-02 13:30:00,12.39,12.39,12.237,12.271,450000.0
2006-11-02 13:31:00,12.262,12.357,12.262,12.343,450000.0
2006-11-02 13:33:00,12.266,12.333,12.23,12.268,350000.0
2006-11-02 13:34:00,12.197,12.378,12.197,12.267,350000.0
2006-11-02 13:36:00,12.29,12.356,12.219,12.336,450000.0
2006-11-02 13:37:00,12.277,12.359,12.263,12.317,350000.0
2006-11-02 13:38:00,12.258,12.359,12.204,12.359,400000.0
2006-11-02 13:39:00,12.337,12.368,12.252,12.327,500000.0
2006-11-02 13:42:00,12.353,12.363,12.269,12.322,350000.0
2006-11-02 13:43:00,12.338,12.356,12.198,12.319,500000.0
2006-11-02 13:44:00,12.249,12.364,12.22,12.278,350000.0
2006-11-02 13:45:00,12.263,12.378,12.244,12.338,400000.0
2006-11-02 13:46:00,12.293,12.369,12.253,12.319,450000.0
2006-11-02 13:47:00,12.267,12.368,12.267,12.316,400000.0
2006-11-02 13:49:00,12.27,12.434,12.27,12.343,350000.0
2006-11-02 13:52:00,12.371,12.383,12.254,12.355,350000.0
2006-11-02 13:53:00,12.28,12.386,12.234,12.298,450000.0
2006-11-02 13:55:00,12.335,12.373,12.309,12.34,350000.0
2006-11-02 13:56:00,12.366,12.395,12.249,12.249,400000.0
2006-11-02 13:57:00,12.321,12.407,12.286,12.286,400000.0
2006-11-02 13:58:00,12.264,12.362,12.264,12.362,350000.0
2006-11-02 13:59:00,12.242,12.393,12.242,12.283,250000.0
2006-11-02 14:00:00,12.343,12.37,12.261,12.31,350000.0
2006-11-02 14:02:00,12.372,12.372,12.239,12.305,350000.0
2006-11-02 14:03:00,12.325,12.344,12.268,12.338,350000.0
2006-11-02 14:04:00,12.251,12.363,12.251,12.362,350000.0
2006-11-02 14:05:00,12.328,12.375,12.257,12.291,400000.0
2006-11-02 14:06:00,12.332,12.36,12.25,12.343,350000.0
2006-11-02 14:07:00,12.333,12.365,12.245,12.331,400000.0
2006-11-02 14:08:00,12.299,12.374,12.262,12.316,400000.0
2006-11-02 14:09:00,12.218,12.351,12.216,12.257,550000.0
2006-11-02 14:10:00,12.242,12.341,12.242,12.279,350000.0
2006-11-02 14:11:00,12.301,12.349,12.288,12.349,400000.0
2006-11-02 14:13:00,12.336,12.336,12.239,12.263,350000.0
2006-11-02 14:14:00,12.262,12.4,12.255,12.301,500000.0
2006-11-02 14:15:00,12.238,12.378,12.238,12.272,500000.0
2006-11-02 14:17:00,12.329,12.363,12.273,12.302,450000.0
2006-11-02 14:18:00,12.265,12.371,12.265,12.371,400000.0
2006-11-02 14:20:00,12.277,12.375,12.277,12.288,350000.0
2006-11-02 14:21:00,12.263,12.358,12.259,12.297,450000.0
2006-11-02 14:22:00,12.333,12.359,12.225,12.359,450000.0
2006-11-02 14:24:00,12.347,12.357,12.26,12.34,400000.0
2006-11-02 14:25:00,12.272,12.344,12.264,12.272,350000.0
2006-11-02 14:27:00,12.285,12.356,12.195,12.356,400000.0
2006-11-02 14:28:00,12.331,12.331,12.232,12.288,400000.0
2006-11-02 14:29:00,12.294,12.352,12.218,12.318,350000.0
2006-11-02 14:30:00,12.279,12.34,12.212,12.212,550000.0
2006-11-02 14:31:00,12.245,12.33,12.226,12.316,400000.0
2006-11-02 14:34:00,12.306,12.385,12.239,12.239,450000.0
2006-11-02 14:35:00,12.322,12.356,12.286,12.286,350000.0
2006-11-02 14:36:00,12.341,12.351,12.252,12.345,400000.0
2006-11-02 14:37:00,12.265,12.356,12.247,12.356,550000.0
2006-11-02 14:38:00,12.3,12.349,12.26,12.316,400000.0
2006-11-02 14:39:00,12.303,12.324,12.172,12.213,500000.0
2006-11-02 14:40:00,12.263,12.323,12.229,12.245,400000.0
2006-11-02 14:41:00,12.231,12.338,12.231,12.323,550000.0
2006-11-02 14:42:00,12.241,12.371,12.241,12.32,400000.0
2006-11-02 14:43:00,12.307,12.339,12.209,12.339,500000.0
2006-11-02 14:44:00,12.241,12.312,12.232,12.312,450000.0
2006-11-02 14:45:00,12.313,12.359,12.279,12.326,400000.0
2006-11-02 14:46:00,12.341,12.341,12.246,12.25,350000.0
2006-11-02 14:47:00,12.293,12.332,12.207,12.313,350000.0
2006-11-02 14:48:00,12.311,12.372,12.279,12.341,400000.0
2006-11-02 14:49:00,12.333,12.35,12.161,12.161,500000.0
2006-11-02 14:50:00,12.29,12.401,12.229,12.229,400000.0
2006-11-02 14:51:00,12.326,12.337,12.226,12.292,350000.0
2006-11-02 14:52:00,12.362,12.371,12.3,12.312,450000.0
2006-11-02 14:53:00,12.284,12.364,12.258,12.32,400000.0
2006-11-02 14:54:00,12.252,12.399,12.252,12.271,550000.0
2006-11-02 14:55:00,12.311,12.361,12.231,12.231,450000.0
2006-11-02 14:56:00,12.332,12.37,12.24,12.345,550000.0
2006-11-02 14:57:00,12.358,12.369,12.265,12.355,450000.0
2006-11-02 14:58:00,12.29,12.354,12.253,12.325,400000.0
2006-11-02 15:00:00,12.341,12.391,12.266,12.29,600000.0
2006-11-02 15:01:00,12.339,12.373,12.257,12.341,500000.0
2006-11-02 15:02:00,12.317,12.418,12.26,12.314,550000.0
2006-11-02 15:03:00,12.361,12.402,12.27,12.402,550000.0
2006-11-02 15:04:00,12.319,12.407,12.278,12.278,600000.0
2006-11-02 15:05:00,12.23,12.356,12.204,12.34,700000.0
2006-11-02 15:06:00,12.353,12.353,12.225,12.313,700000.0
2006-11-02 15:07:00,12.257,12.359,12.223,12.325,350000.0
2006-11-02 15:08:00,12.239,12.371,12.236,12.324,550000.0
2006-11-02 15:09:00,12.371,12.427,12.25,12.274,550000.0
2006-11-02 15:10:00,12.279,12.323,12.2,12.259,500000.0
2006-11-02 15:11:00,12.267,12.369,12.218,12.369,600000.0
2006-11-02 15:12:00,12.3,12.324,12.225,12.253,350000.0
2006-11-02 15:13:00,12.326,12.376,12.271,12.361,550000.0
2006-11-02 15:14:00,12.268,12.38,12.244,12.244,350000.0
2006-11-02 15:15:00,12.249,12.381,12.249,12.288,550000.0
2006-11-02 15:16:00,12.325,12.325,12.295,12.32,300000.0
2006-11-02 15:17:00,12.305,12.375,12.237,12.31,450000.0
2006-11-02 15:18:00,12.271,12.373,12.265,12.309,450000.0
2006-11-02 15:19:00,12.316,12.348,12.276,12.318,450000.0
2006-11-02 15:20:00,12.278,12.381,12.278,12.381,400000.0
2006-11-02 15:21:00,12.348,12.379,12.28,12.379,300000.0
2006-11-02 15:22:00,12.321,12.354,12.252,12.255,600000.0
2006-11-02 15:23:00,12.293,12.386,12.236,12.278,600000.0
2006-11-02 15:24:00,12.359,12.426,12.292,12.337,500000.0
2006-11-02 15:25:00,12.376,12.376,12.22,12.323,450000.0
2006-11-02 15:26:00,12.256,12.334,12.253,12.253,650000.0
2006-11-02 15:27:00,12.252,12.35,12.252,12.294,550000.0
2006-11-02 15:28:00,12.292,12.39,12.292,12.364,450000.0
2006-11-02 15:29:00,12.337,12.376,12.278,12.358,450000.0
2006-11-02 15:30:00,12.341,12.371,12.279,12.31,600000.0
2006-11-02 15:31:00,12.385,12.429,12.295,12.295,600000.0
2006-11-02 15:32:00,12.245,12.345,12.226,12.333,650000.0
2006-11-02 15:33:00,12.368,12.368,12.239,12.313,500000.0
2006-11-02 15:34:00,12.236,12.402,12.236,12.242,400000.0
2006-11-02 15:35:00,12.298,12.428,12.298,12.375,700000.0
2006-11-02 15:36:00,12.348,12.412,12.275,12.381,650000.0
2006-11-02 15:37:00,12.269,12.409,12.269,12.353,400000.0
2006-11-02 15:38:00,12.315,12.399,12.284,12.296,650000.0
2006-11-02 15:39:00,12.372,12.377,12.269,12.278,300000.0
2006-11-02 15:40:00,12.259,12.367,12.254,12.278,500000.0
2006-11-02 15:41:00,12.333,12.39,12.253,12.359,450000.0
2006-11-02 15:42:00,12.375,12.39,12.283,12.293,550000.0
2006-11-02 15:43:00,12.317,12.38,12.235,12.38,700000.0
2006-11-02 15:44:00,12.274,12.424,12.274,12.378,450000.0
2006-11-02 15:45:00,12.36,12.36,12.257,12.358,500000.0
2006-11-02 15:46:00,12.258,12.375,12.241,12.287,500000.0
2006-11-02 15:47:00,12.351,12.384,12.22,12.255,600000.0
2006-11-02 15:48:00,12.287,12.395,12.217,12.352,550000.0
2006-11-02 15:49:00,12.366,12.42,12.249,12.296,500000.0
2006-11-02 15:50:00,12.344,12.437,12.283,12.423,550000.0
2006-11-02 15:51:00,12.345,12.472,12.325,12.352,450000.0
2006-11-02 15:52:00,12.317,12.429,12.303,12.303,400000.0
2006-11-02 15:53:00,12.402,12.477,12.34,12.41,700000.0
2006-11-02 15:54:00,12.416,12.446,12.36,12.446,550000.0
2006-11-02 15:55:00,12.313,12.462,12.295,12.417,500000.0
2006-11-02 15:56:00,12.316,12.459,12.309,12.392,550000.0
2006-11-02 15:57:00,12.394,12.4,12.343,12.372,500000.0
2006-11-02 15:58:00,12.331,12.445,12.301,12.445,600000.0
2006-11-02 15:59:00,12.443,12.443,12.3,12.356,550000.0
2006-11-02 16:00:00,12.383,12.416,12.25,12.376,650000.0
2006-11-02 16:01:00,12.413,12.413,12.298,12.298,550000.0
2006-11-02 16:02:00,12.33,12.501,12.33,12.408,700000.0
2006-11-02 16:03:00,12.441,12.446,12.302,12.389,500000.0
2006-11-02 16:04:00,12.427,12.427,12.292,12.375,600000.0
2006-11-02 16:05:00,12.428,12.428,12.337,12.343,300000.0
2006-11-02 16:06:00,12.355,12.456,12.32,12.423,400000.0
2006-11-02 16:07:00,12.373,12.494,12.335,12.384,650000.0
2006-11-02 16:08:00,12.344,12.463,12.344,12.375,700000.0
2006-11-02 16:09:00,12.38,12.509,12.376,12.482,600000.0
2006-11-02 16:10:00,12.441,12.45,12.318,12.441,700000.0
2006-11-02 16:11:00,12.343,12.485,12.329,12.329,650000.0
2006-11-02 16:12:00,12.425,12.425,12.337,12.337,500000.0
2006-11-02 16:13:00,12.379,12.464,12.359,12.464,500000.0
2006-11-02 16:14:00,12.453,12.453,12.305,12.372,550000.0
2006-11-02 16:15:00,12.456,12.459,12.32,12.32,350000.0
2006-11-02 16:16:00,12.386,12.472,12.335,12.435,550000.0
2006-11-02 16:17:00,12.453,12.481,12.352,12.352,550000.0
2006-11-02 16:18:00,12.479,12.519,12.39,12.473,550000.0
2006-11-02 16:19:00,12.383,12.474,12.363,12.399,500000.0
2006-11-02 16:20:00,12.469,12.542,12.33,12.379,600000.0
2006-11-02 16:21:00,12.38,12.481,12.31,12.407,650000.0
2006-11-02 16:22:00,12.439,12.45,12.346,12.411,500000.0
2006-11-02 16:23:00,12.376,12.479,12.367,12.375,400000.0
2006-11-02 16:24:00,12.468,12.538,12.385,12.519,650000.0
2006-11-02 16:25:00,12.445,12.508,12.407,12.5,400000.0
2006-11-02 16:26:00,12.394,12.494,12.377,12.377,600000.0
2006-11-02 16:27:00,12.435,12.479,12.41,12.426,400000.0
2006-11-02 16:28:00,12.48,12.524,12.417,12.474,450000.0
2006-11-02 16:29:00,12.458,12.467,12.389,12.467,250000.0
2006-11-02 16:30:00,12.481,12.525,12.37,12.463,650000.0
2006-11-02 16:31:00,12.429,12.514,12.382,12.429,650000.0
2006-11-02 16:32:00,12.491,12.494,12.391,12.427,550000.0
2006-11-02 16:33:00,12.404,12.547,12.404,12.498,550000.0
2006-11-02 16:34:00,12.45,12.498,12.397,12.498,400000.0
2006-11-02 16:35:00,12.418,12.548,12.387,12.437,550000.0
2006-11-02 16:36:00,12.505,12.505,12.416,12.424,650000.0
2006-11-02 16:37:00,12.423,12.499,12.351,12.42,750000.0
2006-11-02 16:38:00,12.339,12.484,12.335,12.369,600000.0
2006-11-02 16:39:00,12.391,12.509,12.391,12.496,650000.0
2006-11-02 16:40:00,12.466,12.534,12.401,12.525,400000.0
2006-11-02 16:41:00,12.404,12.495,12.404,12.422,350000.0
2006-11-02 16:42:00,12.405,12.52,12.366,12.503,700000.0
2006-11-02 16:43:00,12.411,12.535,12.411,12.439,550000.0
2006-11-02 16:44:00,12.539,12.539,12.406,12.406,600000.0
2006-11-02 16:45:00,12.501,12.555,12.412,12.485,500000.0
2006-11-02 16:46:00,12.429,12.513,12.429,12.513,550000.0
2006-11-02 16:47:00,12.44,12.534,12.419,12.463,700000.0
2006-11-02 16:48:00,12.415,12.541,12.405,12.541,650000.0
2006-11-02 16:49:00,12.5,12.549,12.422,12.422,500000.0
2006-11-02 16:50:00,12.454,12.533,12.416,12.481,450000.0
2006-11-02 16:51:00,12.519,12.522,12.377,12.377,450000.0
2006-11-02 16:52:00,12.37,12.512,12.361,12.512,450000.0
2006-11-02 16:53:00,12.433,12.471,12.365,12.369,500000.0
2006-11-02 16:54:00,12.41,12.538,12.399,12.406,700000.0
2006-11-02 16:55:00,12.467,12.495,12.336,12.422,700000.0
2006-11-02 16:56:00,12.418,12.527,12.379,12.422,450000.0
2006-11-02 16:57:00,12.439,12.549,12.419,12.419,350000.0
2006-11-02 16:58:00,12.531,12.531,12.42,12.47,600000.0
2006-11-02 16:59:00,12.43,12.526,12.411,12.447,450000.0
2006-11-02 17:00:00,12.539,12.539,12.42,12.42,450000.0
2006-11-02 17:01:00,12.461,12.568,12.41,12.473,550000.0
2006-11-02 17:02:00,12.524,12.524,12.376,12.386,650000.0
2006-11-02 17:03:00,12.425,12.507,12.379,12.472,650000.0
2006-11-02 17:04:00,12.437,12.54,12.406,12.458,350000.0
2006-11-02 17:05:00,12.512,12.518,12.396,12.5,450000.0
2006-11-02 17:06:00,12.524,12.524,12.395,12.484,450000.0
2006-11-02 17:07:00,12.482,12.509,12.362,12.455,650000.0
2006-11-02 17:08:00,12.377,12.509,12.376,12.461,500000.0
2006-11-02 17:09:00,12.44,12.503,12.368,12.413,550000.0
2006-11-02 17:10:00,12.468,12.517,12.388,12.474,450000.0
2006-11-02 17:11:00,12.52,12.52,12.383,12.391,500000.0
2006-11-02 17:12:00,12.481,12.492,12.412,12.471,600000.0
2006-11-02 17:13:00,12.474,12.5,12.367,12.497,500000.0
2006-11-02 17:14:00,12.464,12.464,12.323,12.45,700000.0
2006-11-02 17:15:00,12.383,12.471,12.336,12.439,450000.0
2006-11-02 17:16:00,12.493,12.493,12.349,12.43,450000.0
2006-11-02 17:17:00,12.428,12.512,12.385,12.436,250000.0
2006-11-02 17:18:00,12.411,12.516,12.411,12.501,600000.0
2006-11-02 17:19:00,12.417,12.562,12.417,12.491,650000.0
2006-11-02 17:20:00,12.471,12.524,12.358,12.389,550000.0
2006-11-02 17:21:00,12.361,12.508,12.361,12.37,300000.0
2006-11-02 17:22:00,12.486,12.526,12.381,12.443,400000.0
2006-11-02 17:23:00,12.473,12.505,12.398,12.489,650000.0
2006-11-02 17:24:00,12.491,12.534,12.405,12.423,550000.0
2006-11-02 17:25:00,12.472,12.559,12.413,12.528,550000.0
2006-11-02 17:26:00,12.41,12.541,12.41,12.482,650000.0
2006-11-02 17:27:00,12.511,12.56,12.413,12.482,550000.0
2006-11-02 17:28:00,12.376,12.523,12.366,12.398,800000.0
2006-11-02 17:29:00,12.437,12.555,12.437,12.49,700000.0
2006-11-02 17:30:00,12.394,12.535,12.394,12.421,750000.0
2006-11-02 17:31:00,12.485,12.573,12.392,12.481,900000.0
2006-11-02 17:32:00,12.514,12.557,12.428,12.5,650000.0
2006-11-02 17:33:00,12.502,12.548,12.418,12.529,500000.0
2006-11-02 17:34:00,12.511,12.545,12.395,12.545,500000.0
2006-11-02 17:35:00,12.424,12.533,12.392,12.469,550000.0
2006-11-02 17:36:00,12.49,12.511,12.361,12.511,500000.0
2006-11-02 17:37:00,12.522,12.523,12.412,12.473,600000.0
2006-11-02 17:38:00,12.455,12.547,12.396,12.438,750000.0
2006-11-02 17:39:00,12.482,12.485,12.385,12.395,350000.0
2006-11-02 17:40:00,12.502,12.502,12.371,12.486,650000.0
2006-11-02 17:41:00,12.438,12.579,12.39,12.501,500000.0
2006-11-02 17:42:00,12.495,12.537,12.41,12.489,600000.0
2006-11-02 17:43:00,12.522,12.523,12.386,12.386,450000.0
2006-11-02 17:44:00,12.477,12.477,12.374,12.431,550000.0
2006-11-02 17:45:00,12.53,12.532,12.429,12.447,700000.0
2006-11-02 17:46:00,12.477,12.532,12.402,12.495,400000.0
2006-11-02 17:47:00,12.477,12.542,12.383,12.434,600000.0
2006-11-02 17:48:00,12.515,12.522,12.419,12.517,550000.0
2006-11-02 17:49:00,12.472,12.548,12.442,12.491,400000.0
2006-11-02 17:50:00,12.507,12.509,12.396,12.396,650000.0
2006-11-02 17:51:00,12.473,12.577,12.405,12.454,750000.0
2006-11-02 17:52:00,12.46,12.527,12.359,12.394,450000.0
2006-11-02 17:53:00,12.484,12.518,12.432,12.436,550000.0
2006-11-02 17:54:00,12.523,12.523,12.404,12.52,400000.0
2006-11-02 17:55:00,12.428,12.537,12.408,12.498,550000.0
2006-11-02 17:56:00,12.425,12.577,12.425,12.545,450000.0
2006-11-02 17:57:00,12.555,12.555,12.469,12.511,500000.0
2006-11-02 17:58:00,12.51,12.54,12.439,12.485,600000.0
2006-11-02 17:59:00,12.429,12.542,12.418,12.542,350000.0
2006-11-02 18:00:00,12.455,12.571,12.417,12.518,400000.0
2006-11-02 18:01:00,12.482,12.541,12.388,12.459,750000.0
2006-11-02 18:02:00,12.452,12.54,12.45,12.526,600000.0
2006-11-02 18:03:00,12.567,12.567,12.437,12.437,500000.0
2006-11-02 18:04:00,12.55,12.55,12.414,12.465,400000.0
2006-11-02 18:05:00,12.44,12.544,12.408,12.537,650000.0
2006-11-02 18:06:00,12.483,12.543,12.394,12.457,550000.0
2006-11-02 18:07:00,12.501,12.501,12.354,12.44,600000.0
2006-11-02 18:08:00,12.483,12.506,12.375,12.375,350000.0
2006-11-02 18:09:00,12.474,12.525,12.39,12.465,300000.0
2006-11-02 18:10:00,12.513,12.513,12.405,12.449,350000.0
2006-11-02 18:11:00,12.4,12.518,12.377,12.47,600000.0
2006-11-02 18:12:00,12.436,12.502,12.397,12.465,250000.0
2006-11-02 18:13:00,12.39,12.569,12.39,12.537,550000.0
2006-11-02 18:14:00,12.417,12.534,12.417,12.508,450000.0
2006-11-02 18:15:00,12.494,12.541,12.405,12.46,500000.0
2006-11-02 18:16:00,12.418,12.53,12.397,12.406,550000.0
2006-11-02 18:17:00,12.412,12.533,12.412,12.461,350000.0
2006-11-02 18:18:00,12.419,12.534,12.371,12.391,600000.0
2006-11-02 18:19:00,12.464,12.524,12.433,12.524,500000.0
2006-11-02 18:20:00,12.468,12.561,12.393,12.479,700000.0
2006-11-02 18:21:00,12.461,12.542,12.414,12.493,650000.0
2006-11-02 18:22:00,12.39,12.49,12.39,12.432,450000.0
2006-11-02 18:23:00,12.519,12.525,12.453,12.525,450000.0
2006-11-02 18:24:00,12.504,12.511,12.404,12.511,500000.0
2006-11-02 18:25:00,12.459,12.56,12.424,12.44,700000.0
2006-11-02 18:26:00,12.439,12.522,12.398,12.522,650000.0
2006-11-02 18:27:00,12.445,12.499,12.377,12.444,400000.0
2006-11-02 18:28:00,12.409,12.531,12.375,12.509,600000.0
2006-11-02 18:29:00,12.46,12.527,12.44,12.442,500000.0
2006-11-02 18:30:00,12.567,12.577,12.452,12.504,800000.0
2006-11-02 18:31:00,12.487,12.522,12.423,12.504,600000.0
2006-11-02 18:32:00,12.464,12.558,12.389,12.447,650000.0
2006-11-02 18:33:00,12.472,12.516,12.409,12.422,350000.0
2006-11-02 18:34:00,12.516,12.558,12.431,12.55,450000.0
2006-11-02 18:35:00,12.515,12.536,12.403,12.403,500000.0
2006-11-02 18:36:00,12.471,12.572,12.406,12.497,700000.0
2006-11-02 18:37:00,12.455,12.562,12.455,12.492,650000.0
2006-11-02 18:38:00,12.53,12.53,12.396,12.488,450000.0
2006-11-02 18:39:00,12.479,12.556,12.46,12.46,500000.0
2006-11-02 18:40:00,12.489,12.57,12.466,12.503,350000.0
2006-11-02 18:41:00,12.477,12.551,12.427,12.551,600000.0
2006-11-02 18:42:00,12.487,12.537,12.423,12.461,550000.0
2006-11-02 18:43:00,12.506,12.558,12.43,12.558,450000.0
2006-11-02 18:44:00,12.512,12.534,12.408,12.476,500000.0
2006-11-02 18:45:00,12.472,12.565,12.439,12.518,650000.0
2006-11-02 18:46:00,12.48,12.584,12.454,12.546,500000.0
2006-11-02 18:47:00,12.472,12.616,12.472,12.552,600000.0
2006-11-02 18:48:00,12.494,12.598,12.469,12.564,500000.0
2006-11-02 18:49:00,12.456,12.555,12.456,12.555,400000.0
2006-11-02 18:50:00,12.553,12.557,12.426,12.532,500000.0
2006-11-02 18:51:00,12.552,12.589,12.46,12.477,450000.0
2006-11-02 18:52:00,12.533,12.601,12.45,12.601,750000.0
2006-11-02 18:53:00,12.537,12.574,12.479,12.574,550000.0
2006-11-02 18:54:00,12.534,12.546,12.477,12.546,350000.0
2006-11-02 18:55:00,12.471,12.582,12.471,12.573,400000.0
2006-11-02 18:56:00,12.547,12.591,12.465,12.477,550000.0
2006-11-02 18:57:00,12.587,12.587,12.44,12.547,600000.0
2006-11-02 18:58:00,12.571,12.586,12.504,12.537,400000.0
2006-11-02 18:59:00,12.463,12.585,12.447,12.514,800000.0
2006-11-02 19:00:00,12.498,12.588,12.451,12.569,550000.0
2006-11-02 19:01:00,12.563,12.563,12.449,12.52,650000.0
2006-11-02 19:02:00,12.514,12.536,12.387,12.387,450000.0
2006-11-02 19:03:00,12.421,12.508,12.406,12.467,550000.0
2006-11-02 19:04:00,12.564,12.587,12.452,12.537,550000.0
2006-11-02 19:05:00,12.458,12.55,12.444,12.545,450000.0
2006-11-02 19:06:00,12.521,12.545,12.399,12.545,500000.0
2006-11-02 19:07:00,12.529,12.566,12.442,12.473,450000.0
2006-11-02 19:08:00,12.463,12.553,12.453,12.519,450000.0
2006-11-02 19:09:00,12.451,12.581,12.431,12.494,600000.0
2006-11-02 19:10:00,12.542,12.542,12.438,12.438,250000.0
2006-11-02 19:11:00,12.517,12.57,12.478,12.57,300000.0
2006-11-02 19:12:00,12.48,12.58,12.442,12.58,500000.0
2006-11-02 19:13:00,12.499,12.617,12.473,12.473,450000.0
2006-11-02 19:14:00,12.461,12.571,12.461,12.565,550000.0
2006-11-02 19:15:00,12.537,12.575,12.469,12.49,600000.0
2006-11-02 19:16:00,12.554,12.554,12.464,12.464,450000.0
2006-11-02 19:17:00,12.426,12.546,12.407,12.473,350000.0
2006-11-02 19:18:00,12.457,12.584,12.452,12.539,450000.0
2006-11-02 19:19:00,12.545,12.583,12.46,12.583,450000.0
2006-11-02 19:20:00,12.549,12.549,12.475,12.531,300000.0
2006-11-02 19:21:00,12.551,12.551,12.476,12.517,450000.0
2006-11-02 19:22:00,12.537,12.559,12.429,12.454,450000.0
2006-11-02 19:23:00,12.527,12.55,12.45,12.45,400000.0
2006-11-02 19:24:00,12.537,12.537,12.436,12.526,450000.0
2006-11-02 19:25:00,12.484,12.513,12.423,12.423,350000.0
2006-11-02 19:26:00,12.555,12.555,12.493,12.529,350000.0
2006-11-02 19:27:00,12.448,12.572,12.448,12.512,350000.0
2006-11-02 19:28:00,12.455,12.544,12.401,12.497,300000.0
2006-11-02 19:29:00,12.452,12.552,12.431,12.518,400000.0
2006-11-02 19:30:00,12.554,12.584,12.443,12.443,500000.0
2006-11-02 19:31:00,12.55,12.56,12.473,12.492,500000.0
2006-11-02 19:32:00,12.479,12.568,12.448,12.478,550000.0
2006-11-02 19:33:00,12.468,12.568,12.459,12.469,550000.0
2006-11-02 19:34:00,12.568,12.568,12.428,12.475,350000.0
2006-11-02 19:35:00,12.51,12.539,12.435,12.518,350000.0
2006-11-02 19:36:00,12.466,12.554,12.442,12.553,350000.0
2006-11-02 19:37:00,12.525,12.559,12.447,12.559,350000.0
2006-11-02 19:38:00,12.502,12.55,12.439,12.547,550000.0
2006-11-02 19:39:00,12.483,12.566,12.401,12.566,500000.0
2006-11-02 19:40:00,12.541,12.577,12.436,12.577,400000.0
2006-11-02 19:41:00,12.513,12.619,12.491,12.612,400000.0
2006-11-02 19:42:00,12.461,12.591,12.461,12.591,400000.0
2006-11-02 19:43:00,12.468,12.583,12.463,12.574,500000.0
2006-11-02 19:44:00,12.597,12.597,12.464,12.476,500000.0
2006-11-02 19:45:00,12.501,12.551,12.39,12.445,450000.0
2006-11-02 19:46:00,12.582,12.582,12.478,12.572,450000.0
2006-11-02 19:47:00,12.591,12.591,12.531,12.59,500000.0
2006-11-02 19:48:00,12.554,12.554,12.437,12.537,500000.0
2006-11-02 19:49:00,12.489,12.561,12.435,12.561,550000.0
2006-11-02 19:50:00,12.52,12.549,12.449,12.518,400000.0
2006-11-02 19:51:00,12.472,12.546,12.391,12.454,400000.0
2006-11-02 19:52:00,12.516,12.588,12.437,12.492,600000.0
2006-11-02 19:53:00,12.547,12.569,12.424,12.517,300000.0
2006-11-02 19:54:00,12.496,12.496,12.441,12.443,150000.0
2006-11-02 19:55:00,12.429,12.566,12.429,12.458,550000.0
2006-11-02 19:56:00,12.424,12.566,12.424,12.546,300000.0
2006-11-02 19:57:00,12.405,12.548,12.405,12.501,450000.0
2006-11-02 19:58:00,12.51,12.516,12.397,12.431,400000.0
2006-11-02 19:59:00,12.554,12.554,12.39,12.451,550000.0
2006-11-02 20:00:00,12.47,12.588,12.442,12.468,500000.0
2006-11-02 20:01:00,12.512,12.593,12.486,12.554,350000.0
2006-11-02 20:02:00,12.449,12.568,12.449,12.508,450000.0
2006-11-02 20:03:00,12.494,12.568,12.445,12.547,500000.0
2006-11-02 20:04:00,12.55,12.582,12.461,12.461,550000.0
2006-11-02 20:05:00,12.574,12.577,12.45,12.577,650000.0
2006-11-02 20:06:00,12.441,12.535,12.441,12.53,250000.0
2006-11-02 20:07:00,12.543,12.573,12.468,12.533,350000.0
2006-11-02 20:08:00,12.54,12.645,12.496,12.562,550000.0
2006-11-02 20:09:00,12.554,12.554,12.487,12.504,250000.0
2006-11-02 20:10:00,12.497,12.561,12.462,12.462,250000.0
2006-11-02 20:11:00,12.466,12.545,12.427,12.431,500000.0
2006-11-02 20:12:00,12.515,12.556,12.446,12.521,450000.0
2006-11-02 20:13:00,12.459,12.572,12.433,12.473,450000.0
2006-11-02 20:14:00,12.568,12.576,12.425,12.441,500000.0
2006-11-02 20:15:00,12.464,12.569,12.459,12.46,450000.0
2006-11-02 20:16:00,12.424,12.505,12.411,12.417,550000.0
2006-11-02 20:17:00,12.522,12.579,12.482,12.482,400000.0
2006-11-02 20:18:00,12.553,12.591,12.442,12.54,400000.0
2006-11-02 20:19:00,12.476,12.563,12.468,12.489,400000.0
2006-11-02 20:20:00,12.589,12.589,12.455,12.455,450000.0
2006-11-02 20:21:00,12.51,12.586,12.454,12.586,400000.0
2006-11-02 20:22:00,12.586,12.586,12.486,12.533,500000.0
2006-11-02 20:23:00,12.438,12.576,12.438,12.544,450000.0
2006-11-02 20:24:00,12.541,12.569,12.413,12.466,550000.0
2006-11-02 20:25:00,12.546,12.546,12.411,12.442,350000.0
2006-11-02 20:26:00,12.449,12.505,12.412,12.412,450000.0
2006-11-02 20:27:00,12.456,12.545,12.399,12.537,600000.0
2006-11-02 20:28:00,12.501,12.576,12.501,12.534,400000.0
2006-11-02 20:29:00,12.545,12.561,12.465,12.553,350000.0
2006-11-02 20:30:00,12.499,12.549,12.439,12.522,400000.0
2006-11-02 20:31:00,12.548,12.548,12.418,12.448,350000.0
2006-11-02 20:32:00,12.445,12.559,12.445,12.558,250000.0
2006-11-02 20:33:00,12.492,12.548,12.492,12.5,350000.0
2006-11-02 20:34:00,12.51,12.555,12.431,12.537,300000.0
2006-11-02 20:35:00,12.455,12.557,12.455,12.503,500000.0
2006-11-02 20:36:00,12.512,12.512,12.41,12.41,100000.0
2006-11-02 20:37:00,12.512,12.542,12.481,12.481,350000.0
2006-11-02 20:38:00,12.415,12.572,12.415,12.511,550000.0
2006-11-02 20:39:00,12.519,12.523,12.519,12.523,100000.0
2006-11-02 20:40:00,12.398,12.517,12.398,12.442,250000.0
2006-11-02 20:41:00,12.42,12.569,12.42,12.495,350000.0
2006-11-02 20:42:00,12.45,12.572,12.438,12.452,400000.0
2006-11-02 20:43:00,12.509,12.531,12.45,12.45,350000.0
2006-11-02 20:44:00,12.451,12.548,12.439,12.531,300000.0
2006-11-02 20:45:00,12.504,12.528,12.397,12.52,500000.0
2006-11-02 20:46:00,12.48,12.506,12.48,12.506,100000.0
2006-11-02 20:47:00,12.565,12.565,12.552,12.552,100000.0
2006-11-02 20:48:00,12.52,12.571,12.451,12.571,400000.0
2006-11-02 20:50:00,12.518,12.518,12.409,12.446,200000.0
2006-11-02 20:52:00,12.448,12.536,12.42,12.42,350000.0
2006-11-02 20:53:00,12.433,12.523,12.433,12.455,250000.0
2006-11-02 20:54:00,12.444,12.535,12.444,12.516,250000.0
2006-11-02 20:55:00,12.529,12.529,12.367,12.405,300000.0
2006-11-02 20:56:00,12.446,12.507,12.406,12.457,550000.0
2006-11-02 20:57:00,12.493,12.507,12.434,12.434,350000.0
2006-11-02 20:58:00,12.412,12.513,12.386,12.513,350000.0
2006-11-02 20:59:00,12.427,12.505,12.411,12.454,450000.0
2006-11-02 21:00:00,12.492,12.543,12.441,12.452,450000.0
2006-11-02 21:01:00,12.474,12.531,12.428,12.492,350000.0
2006-11-02 21:02:00,12.514,12.542,12.422,12.422,250000.0
2006-11-02 21:03:00,12.489,12.54,12.413,12.519,550000.0
2006-11-02 21:04:00,12.461,12.608,12.453,12.534,300000.0
2006-11-02 21:05:00,12.508,12.508,12.364,12.497,300000.0
2006-11-02 21:06:00,12.496,12.496,12.365,12.464,600000.0
2006-11-02 21:07:00,12.517,12.544,12.43,12.469,300000.0
2006-11-02 21:08:00,12.454,12.497,12.451,12.478,250000.0
2006-11-02 21:09:00,12.423,12.496,12.423,12.475,400000.0
2006-11-02 21:10:00,12.41,12.542,12.395,12.497,550000.0
2006-11-02 21:12:00,12.457,12.457,12.36,12.388,450000.0
2006-11-02 21:13:00,12.4,12.441,12.4,12.401,250000.0
2006-11-02 21:14:00,12.395,12.51,12.394,12.498,450000.0
2006-11-02 21:16:00,12.456,12.488,12.442,12.442,300000.0
2006-11-02 21:17:00,12.432,12.523,12.432,12.515,350000.0
2006-11-02 21:18:00,12.49,12.49,12.339,12.412,650000.0
2006-11-02 21:19:00,12.381,12.507,12.342,12.401,450000.0
2006-11-02 21:20:00,12.489,12.489,12.436,12.463,150000.0
2006-11-02 21:21:00,12.407,12.513,12.407,12.47,400000.0
2006-11-02 21:22:00,12.5,12.511,12.404,12.506,300000.0
2006-11-02 21:23:00,12.391,12.504,12.391,12.492,300000.0
2006-11-02 21:24:00,12.535,12.588,12.469,12.539,400000.0
2006-11-02 21:25:00,12.441,12.514,12.412,12.487,500000.0
2006-11-02 21:26:00,12.472,12.55,12.458,12.472,250000.0
2006-11-02 21:27:00,12.471,12.507,12.404,12.436,350000.0
2006-11-02 21:29:00,12.473,12.505,12.399,12.505,550000.0
2006-11-02 21:30:00,12.488,12.527,12.414,12.527,550000.0
2006-11-02 21:31:00,12.462,12.528,12.402,12.479,250000.0
2006-11-02 21:32:00,12.397,12.482,12.37,12.473,750000.0
2006-11-02 21:33:00,12.374,12.494,12.374,12.494,350000.0
2006-11-02 21:35:00,12.457,12.521,12.398,12.401,250000.0
2006-11-02 21:36:00,12.505,12.505,12.402,12.435,350000.0
2006-11-02 21:37:00,12.472,12.48,12.365,12.48,350000.0
2006-11-02 21:38:00,12.462,12.519,12.401,12.463,450000.0
2006-11-02 21:39:00,12.401,12.529,12.393,12.393,500000.0
2006-11-02 21:40:00,12.468,12.484,12.393,12.436,300000.0
2006-11-02 21:41:00,12.456,12.462,12.408,12.408,500000.0
2006-11-02 21:42:00,12.464,12.496,12.356,12.391,350000.0
2006-11-02 21:43:00,12.367,12.48,12.353,12.48,350000.0
2006-11-02 21:44:00,12.383,12.489,12.333,12.484,550000.0
2006-11-02 21:45:00,12.5,12.512,12.426,12.486,350000.0
2006-11-02 21:46:00,12.449,12.532,12.413,12.442,650000.0
2006-11-02 21:47:00,12.397,12.532,12.397,12.445,500000.0
2006-11-02 21:48:00,12.417,12.484,12.417,12.45,400000.0
2006-11-02 21:49:00,12.427,12.578,12.427,12.511,600000.0
2006-11-02 21:50:00,12.515,12.515,12.368,12.368,150000.0
2006-11-02 21:51:00,12.459,12.489,12.373,12.373,550000.0
2006-11-02 21:52:00,12.491,12.494,12.45,12.45,150000.0
2006-11-02 21:53:00,12.43,12.475,12.38,12.394,250000.0
2006-11-02 21:54:00,12.472,12.472,12.385,12.461,250000.0
2006-11-02 21:56:00,12.476,12.491,12.356,12.393,550000.0
2006-11-02 21:57:00,12.408,12.509,12.406,12.406,350000.0
2006-11-02 21:58:00,12.464,12.505,12.353,12.505,400000.0
2006-11-02 21:59:00,12.401,12.505,12.401,12.477,300000.0
2006-11-02 22:00:00,12.405,12.524,12.405,12.505,300000.0
2006-11-02 22:01:00,12.447,12.503,12.405,12.503,400000.0
2006-11-02 22:02:00,12.391,12.496,12.391,12.496,350000.0
2006-11-02 22:04:00,12.417,12.458,12.417,12.458,100000.0
2006-11-02 22:05:00,12.494,12.502,12.362,12.362,250000.0
2006-11-02 22:06:00,12.483,12.505,12.397,12.49,350000.0
2006-11-02 22:07:00,12.494,12.498,12.407,12.428,350000.0
2006-11-02 22:08:00,12.399,12.497,12.399,12.432,250000.0
2006-11-02 22:09:00,12.382,12.535,12.381,12.486,300000.0
2006-11-02 22:10:00,12.498,12.522,12.378,12.396,300000.0
2006-11-02 22:11:00,12.385,12.529,12.385,12.393,300000.0
2006-11-02 22:12:00,12.497,12.497,12.385,12.385,350000.0
2006-11-02 22:13:00,12.378,12.515,12.374,12.382,700000.0
2006-11-02 22:14:00,12.489,12.521,12.456,12.486,300000.0
2006-11-02 22:15:00,12.395,12.525,12.395,12.485,700000.0
2006-11-02 22:16:00,12.496,12.528,12.395,12.482,650000.0
2006-11-02 22:17:00,12.521,12.521,12.437,12.475,250000.0
2006-11-02 22:18:00,12.499,12.499,12.349,12.376,600000.0
2006-11-02 22:19:00,12.462,12.512,12.408,12.453,400000.0
2006-11-02 22:21:00,12.412,12.481,12.371,12.453,550000.0
2006-11-02 22:22:00,12.431,12.5,12.38,12.492,400000.0
2006-11-02 22:23:00,12.492,12.516,12.376,12.376,650000.0
2006-11-02 22:24:00,12.466,12.485,12.411,12.411,250000.0
2006-11-02 22:25:00,12.472,12.52,12.378,12.47,500000.0
2006-11-02 22:26:00,12.338,12.476,12.317,12.476,300000.0
2006-11-02 22:28:00,12.471,12.472,12.372,12.374,400000.0
2006-11-02 22:29:00,12.447,12.487,12.385,12.459,500000.0
2006-11-02 22:30:00,12.388,12.494,12.376,12.47,400000.0
2006-11-02 22:31:00,12.417,12.465,12.361,12.387,450000.0
2006-11-02 22:32:00,12.436,12.457,12.377,12.434,450000.0
2006-11-02 22:35:00,12.463,12.482,12.347,12.348,350000.0
2006-11-02 22:36:00,12.375,12.472,12.374,12.444,400000.0
2006-11-02 22:37:00,12.465,12.48,12.389,12.389,450000.0
2006-11-02 22:38:00,12.469,12.489,12.34,12.489,350000.0
2006-11-02 22:39:00,12.506,12.521,12.384,12.489,500000.0
2006-11-02 22:40:00,12.463,12.525,12.396,12.472,550000.0
2006-11-02 22:41:00,12.418,12.53,12.418,12.466,250000.0
2006-11-02 22:42:00,12.482,12.504,12.367,12.475,400000.0
2006-11-02 22:43:00,12.471,12.471,12.378,12.412,300000.0
2006-11-02 22:44:00,12.466,12.486,12.398,12.411,400000.0
2006-11-02 22:45:00,12.465,12.527,12.417,12.421,300000.0
2006-11-02 22:46:00,12.424,12.557,12.404,12.487,600000.0
2006-11-02 22:47:00,12.425,12.491,12.383,12.413,400000.0
2006-11-02 22:48:00,12.503,12.503,12.398,12.439,500000.0
2006-11-02 22:50:00,12.421,12.523,12.389,12.389,450000.0
2006-11-02 22:51:00,12.471,12.561,12.447,12.45,400000.0
2006-11-02 22:53:00,12.492,12.507,12.396,12.477,450000.0
2006-11-02 22:54:00,12.459,12.499,12.388,12.45,350000.0
2006-11-02 22:55:00,12.525,12.577,12.416,12.416,300000.0
2006-11-02 22:58:00,12.464,12.464,12.451,12.451,150000.0
2006-11-02 22:59:00,12.463,12.504,12.385,12.416,350000.0
2006-11-02 23:00:00,12.416,12.521,12.405,12.476,450000.0
2006-11-02 23:01:00,12.486,12.49,12.357,12.359,350000.0
2006-11-02 23:02:00,12.504,12.504,12.415,12.415,150000.0
2006-11-02 23:03:00,12.385,12.532,12.385,12.432,450000.0
2006-11-02 23:04:00,12.366,12.466,12.329,12.463,750000.0
2006-11-02 23:05:00,12.417,12.489,12.393,12.393,500000.0
2006-11-02 23:06:00,12.45,12.49,12.405,12.459,600000.0
2006-11-02 23:07:00,12.514,12.514,12.362,12.362,350000.0
2006-11-02 23:08:00,12.495,12.495,12.431,12.441,450000.0
2006-11-02 23:09:00,12.439,12.478,12.414,12.43,400000.0
2006-11-02 23:10:00,12.507,12.532,12.425,12.474,450000.0
2006-11-02 23:12:00,12.519,12.519,12.417,12.49,300000.0
2006-11-02 23:17:00,12.495,12.506,12.45,12.453,300000.0
2006-11-02 23:18:00,12.49,12.521,12.387,12.448,400000.0
2006-11-02 23:19:00,12.406,12.492,12.406,12.44,400000.0
2006-11-02 23:20:00,12.54,12.57,12.421,12.497,800000.0
2006-11-02 23:21:00,12.445,12.51,12.432,12.51,500000.0
2006-11-02 23:24:00,12.434,12.517,12.434,12.517,350000.0
2006-11-02 23:25:00,12.48,12.506,12.423,12.484,400000.0
2006-11-02 23:26:00,12.434,12.549,12.416,12.416,500000.0
2006-11-02 23:27:00,12.523,12.523,12.409,12.462,500000.0
2006-11-02 23:28:00,12.453,12.485,12.409,12.455,300000.0
2006-11-02 23:29:00,12.475,12.475,12.436,12.436,100000.0
2006-11-02 23:30:00,12.44,12.538,12.439,12.439,500000.0
2006-11-02 23:31:00,12.502,12.502,12.438,12.477,250000.0
2006-11-02 23:32:00,12.424,12.424,12.424,12.424,50000.0
2006-11-02 23:33:00,12.516,12.516,12.458,12.476,450000.0
2006-11-02 23:35:00,12.38,12.488,12.38,12.437,350000.0
2006-11-02 23:36:00,12.445,12.532,12.379,12.379,500000.0
2006-11-02 23:37:00,12.421,12.544,12.407,12.435,600000.0
2006-11-02 23:38:00,12.484,12.486,12.344,12.454,500000.0
2006-11-02 23:40:00,12.456,12.536,12.427,12.427,400000.0
2006-11-02 23:41:00,12.497,12.542,12.45,12.489,400000.0
2006-11-02 23:42:00,12.443,12.52,12.443,12.52,450000.0
2006-11-02 23:43:00,12.52,12.534,12.454,12.454,300000.0
2006-11-02 23:44:00,12.448,12.448,12.448,12.448,50000.0
2006-11-02 23:47:00,12.476,12.544,12.44,12.53,550000.0
2006-11-02 23:48:00,12.498,12.575,12.432,12.473,850000.0
2006-11-02 23:49:00,12.433,12.537,12.433,12.435,400000.0
2006-11-02 23:50:00,12.529,12.602,12.433,12.509,550000.0
2006-11-02 23:51:00,12.406,12.545,12.375,12.438,550000.0
2006-11-02 23:52:00,12.428,12.527,12.428,12.517,350000.0
2006-11-02 23:53:00,12.51,12.51,12.385,12.435,400000.0
2006-11-02 23:54:00,12.5,12.506,12.397,12.492,600000.0
2006-11-02 23:55:00,12.448,12.538,12.442,12.538,400000.0
2006-11-02 23:56:00,12.5,12.551,12.418,12.551,400000.0
2006-11-02 23:59:00,12.47,12.514,12.47,12.514,100000.0
2006-11-03 00:00:00,12.455,12.512,12.43,12.43,300000.0
2006-11-03 00:05:00,12.504,12.504,12.426,12.461,200000.0
2006-11-03 00:10:00,12.529,12.529,12.449,12.483,200000.0
2006-11-03 00:14:00,12.48,12.579,12.463,12.463,300000.0
2006-11-03 00:16:00,12.448,12.519,12.448,12.515,150000.0
2006-11-03 00:19:00,12.519,12.519,12.439,12.473,200000.0
2006-11-03 00:22:00,12.453,12.528,12.43,12.43,200000.0
2006-11-03 00:23:00,12.422,12.503,12.409,12.496,250000.0
2006-11-03 00:31:00,12.525,12.525,12.441,12.474,200000.0
2006-11-03 00:37:00,12.43,12.532,12.43,12.522,150000.0
2006-11-03 00:41:00,12.526,12.526,12.426,12.465,200000.0
2006-11-03 00:43:00,12.513,12.523,12.413,12.455,400000.0
2006-11-03 00:45:00,12.503,12.503,12.405,12.443,200000.0
2006-11-03 00:50:00,12.519,12.519,12.439,12.473,200000.0
2006-11-03 00:55:00,12.517,12.533,12.425,12.526,550000.0
2006-11-03 00:59:00,12.515,12.515,12.423,12.459,200000.0
2006-11-03 01:02:00,12.511,12.561,12.433,12.465,350000.0
2006-11-03 01:04:00,12.515,12.515,12.423,12.459,200000.0
2006-11-03 01:12:00,12.515,12.539,12.425,12.531,450000.0
2006-11-03 01:13:00,12.397,12.527,12.382,12.382,250000.0
2006-11-03 01:15:00,12.475,12.475,12.406,12.406,100000.0
2006-11-03 01:16:00,12.399,12.49,12.399,12.485,250000.0
2006-11-03 01:18:00,12.441,12.508,12.441,12.458,200000.0
2006-11-03 01:19:00,12.435,12.563,12.435,12.548,200000.0
2006-11-03 01:20:00,12.453,12.492,12.409,12.485,300000.0
2006-11-03 01:24:00,12.515,12.515,12.431,12.465,200000.0
2006-11-03 01:38:00,12.507,12.507,12.406,12.445,200000.0
2006-11-03 01:44:00,12.517,12.517,12.432,12.465,200000.0
2006-11-03 01:46:00,12.423,12.511,12.423,12.511,150000.0
2006-11-03 01:51:00,12.499,12.499,12.41,12.443,300000.0
2006-11-03 01:54:00,12.487,12.487,12.386,12.425,200000.0
2006-11-03 02:14:00,12.418,12.473,12.37,12.473,450000.0
2006-11-03 02:16:00,12.442,12.519,12.414,12.414,400000.0
2006-11-03 02:18:00,12.406,12.502,12.406,12.456,350000.0
2006-11-03 02:19:00,12.546,12.549,12.448,12.448,300000.0
2006-11-03 02:20:00,12.504,12.539,12.423,12.427,200000.0
2006-11-03 02:27:00,12.408,12.493,12.391,12.455,400000.0
2006-11-03 02:28:00,12.434,12.547,12.434,12.547,350000.0
2006-11-03 02:30:00,12.416,12.522,12.408,12.522,550000.0
2006-11-03 02:31:00,12.451,12.537,12.435,12.494,450000.0
2006-11-03 02:32:00,12.453,12.518,12.453,12.478,250000.0
2006-11-03 02:33:00,12.517,12.517,12.392,12.469,400000.0
2006-11-03 02:34:00,12.415,12.5,12.415,12.497,300000.0
2006-11-03 02:36:00,12.464,12.464,12.394,12.394,100000.0
2006-11-03 02:37:00,12.411,12.488,12.404,12.474,250000.0
2006-11-03 02:38:00,12.439,12.49,12.408,12.408,350000.0
2006-11-03 02:43:00,12.437,12.538,12.432,12.515,550000.0
2006-11-03 02:44:00,12.5,12.5,12.485,12.485,100000.0
2006-11-03 02:45:00,12.37,12.496,12.37,12.474,500000.0
2006-11-03 02:48:00,12.475,12.475,12.396,12.432,200000.0
2006-11-03 02:51:00,12.446,12.525,12.39,12.445,350000.0
2006-11-03 02:53:00,12.475,12.475,12.369,12.407,200000.0
2006-11-03 02:55:00,12.392,12.446,12.392,12.442,150000.0
2006-11-03 03:00:00,12.445,12.527,12.396,12.413,450000.0
2006-11-03 03:02:00,12.479,12.479,12.399,12.433,200000.0
2006-11-03 03:05:00,12.443,12.513,12.402,12.479,450000.0
2006-11-03 03:06:00,12.507,12.525,12.352,12.478,550000.0
2006-11-03 03:08:00,12.499,12.499,12.42,12.453,200000.0
2006-11-03 03:10:00,12.491,12.491,12.388,12.425,200000.0
2006-11-03 03:17:00,12.495,12.495,12.403,12.439,200000.0
2006-11-03 03:18:00,12.437,12.499,12.437,12.499,150000.0
2006-11-03 03:23:00,12.465,12.465,12.373,12.409,200000.0
2006-11-03 03:25:00,12.454,12.454,12.349,12.386,200000.0
2006-11-03 03:27:00,12.36,12.459,12.36,12.459,400000.0
2006-11-03 03:28:00,12.391,12.397,12.391,12.397,100000.0
2006-11-03 03:34:00,12.39,12.515,12.39,12.483,250000.0
2006-11-03 03:36:00,12.47,12.47,12.466,12.466,150000.0
2006-11-03 03:37:00,12.461,12.473,12.425,12.473,200000.0
2006-11-03 03:38:00,12.426,12.485,12.367,12.367,350000.0
2006-11-03 03:43:00,12.484,12.484,12.321,12.363,250000.0
2006-11-03 03:45:00,12.423,12.468,12.361,12.442,450000.0
2006-11-03 03:53:00,12.422,12.496,12.354,12.354,700000.0
2006-11-03 03:55:00,12.457,12.457,12.382,12.42,200000.0
2006-11-03 03:57:00,12.47,12.488,12.394,12.404,400000.0
2006-11-03 03:59:00,12.489,12.489,12.385,12.385,350000.0
2006-11-03 04:00:00,12.486,12.486,12.396,12.422,150000.0
2006-11-03 04:01:00,12.406,12.517,12.406,12.488,350000.0
2006-11-03 04:02:00,12.444,12.479,12.354,12.354,350000.0
2006-11-03 04:04:00,12.45,12.494,12.368,12.483,400000.0
2006-11-03 04:05:00,12.365,12.452,12.359,12.441,300000.0
2006-11-03 04:06:00,12.391,12.472,12.377,12.46,450000.0
2006-11-03 04:07:00,12.457,12.507,12.399,12.481,400000.0
2006-11-03 04:08:00,12.441,12.459,12.371,12.459,300000.0
2006-11-03 04:09:00,12.384,12.47,12.354,12.47,400000.0
2006-11-03 04:10:00,12.386,12.481,12.375,12.434,250000.0
2006-11-03 04:11:00,12.429,12.48,12.368,12.388,650000.0
2006-11-03 04:15:00,12.428,12.436,12.346,12.436,300000.0
2006-11-03 04:16:00,12.368,12.472,12.368,12.472,150000.0
2006-11-03 04:17:00,12.402,12.435,12.398,12.435,150000.0
2006-11-03 04:20:00,12.431,12.431,12.328,12.366,200000.0
2006-11-03 04:24:00,12.385,12.455,12.34,12.402,450000.0
2006-11-03 04:25:00,12.476,12.476,12.337,12.35,450000.0
2006-11-03 04:27:00,12.45,12.494,12.369,12.494,350000.0
2006-11-03 04:29:00,12.368,12.493,12.335,12.493,400000.0
2006-11-03 04:30:00,12.396,12.461,12.389,12.394,300000.0
2006-11-03 04:31:00,12.385,12.504,12.385,12.466,350000.0
2006-11-03 04:32:00,12.47,12.506,12.369,12.447,500000.0
2006-11-03 04:36:00,12.412,12.509,12.357,12.409,600000.0
2006-11-03 04:37:00,12.448,12.469,12.426,12.469,200000.0
2006-11-03 04:38:00,12.509,12.509,12.384,12.458,650000.0
2006-11-03 04:40:00,12.466,12.515,12.43,12.506,500000.0
2006-11-03 04:43:00,12.5,12.541,12.5,12.541,200000.0
2006-11-03 04:44:00,12.43,12.508,12.43,12.481,300000.0
2006-11-03 04:45:00,12.481,12.49,12.459,12.49,250000.0
2006-11-03 04:46:00,12.527,12.527,12.406,12.455,200000.0
2006-11-03 04:50:00,12.47,12.47,12.366,12.404,200000.0
2006-11-03 04:53:00,12.453,12.453,12.353,12.393,200000.0
2006-11-03 04:56:00,12.394,12.477,12.394,12.477,300000.0
2006-11-03 04:57:00,12.4,12.509,12.393,12.477,400000.0
2006-11-03 05:01:00,12.496,12.496,12.417,12.451,200000.0
2006-11-03 05:03:00,12.434,12.499,12.43,12.473,250000.0
2006-11-03 05:04:00,12.396,12.402,12.396,12.399,150000.0
2006-11-03 05:15:00,12.499,12.499,12.425,12.46,200000.0
2006-11-03 05:16:00,12.42,12.493,12.42,12.435,200000.0
2006-11-03 05:17:00,12.408,12.477,12.391,12.467,300000.0
2006-11-03 05:21:00,12.47,12.517,12.415,12.495,350000.0
2006-11-03 05:22:00,12.432,12.579,12.431,12.54,300000.0
2006-11-03 05:27:00,12.517,12.517,12.503,12.503,150000.0
2006-11-03 05:28:00,12.502,12.55,12.502,12.517,200000.0
2006-11-03 05:30:00,12.51,12.51,12.463,12.504,150000.0
2006-11-03 05:32:00,12.482,12.482,12.373,12.408,200000.0
2006-11-03 05:33:00,12.517,12.518,12.458,12.458,150000.0
2006-11-03 05:37:00,12.493,12.493,12.393,12.433,200000.0
2006-11-03 05:39:00,12.442,12.527,12.404,12.443,600000.0
2006-11-03 05:40:00,12.459,12.5,12.438,12.476,300000.0
2006-11-03 05:42:00,12.451,12.471,12.439,12.439,150000.0
2006-11-03 05:43:00,12.509,12.509,12.403,12.403,250000.0
2006-11-03 05:49:00,12.508,12.528,12.459,12.459,150000.0
2006-11-03 05:50:00,12.511,12.511,12.428,12.487,200000.0
2006-11-03 06:00:00,12.492,12.552,12.492,12.497,150000.0
2006-11-03 06:15:00,12.496,12.538,12.396,12.538,400000.0
2006-11-03 06:16:00,12.439,12.516,12.439,12.487,300000.0
2006-11-03 06:21:00,12.438,12.516,12.438,12.516,200000.0
2006-11-03 06:25:00,12.472,12.475,12.397,12.397,150000.0
2006-11-03 06:37:00,12.504,12.505,12.363,12.498,550000.0
2006-11-03 06:40:00,12.432,12.495,12.418,12.418,300000.0
2006-11-03 06:41:00,12.535,12.535,12.5,12.501,300000.0
2006-11-03 06:44:00,12.497,12.498,12.444,12.46,200000.0
2006-11-03 06:45:00,12.514,12.514,12.375,12.375,200000.0
2006-11-03 06:46:00,12.485,12.52,12.404,12.404,350000.0
2006-11-03 06:47:00,12.524,12.541,12.409,12.534,550000.0
2006-11-03 06:51:00,12.547,12.555,12.51,12.555,350000.0
2006-11-03 06:52:00,12.457,12.544,12.457,12.518,300000.0
2006-11-03 06:58:00,12.513,12.513,12.43,12.463,200000.0
2006-11-03 07:07:00,12.504,12.504,12.409,12.494,400000.0
2006-11-03 07:14:00,12.465,12.522,12.465,12.503,350000.0
2006-11-03 07:25:00,12.51,12.51,12.358,12.358,450000.0
2006-11-03 07:26:00,12.408,12.504,12.408,12.417,200000.0
2006-11-03 07:27:00,12.363,12.526,12.363,12.416,250000.0
2006-11-03 07:29:00,12.392,12.482,12.362,12.465,300000.0
2006-11-03 07:30:00,12.393,12.502,12.393,12.502,250000.0
2006-11-03 07:32:00,12.457,12.511,12.432,12.466,250000.0
2006-11-03 07:33:00,12.495,12.503,12.383,12.383,350000.0
2006-11-03 07:36:00,12.428,12.489,12.428,12.435,500000.0
2006-11-03 07:37:00,12.352,12.508,12.352,12.455,450000.0
2006-11-03 07:38:00,12.456,12.456,12.348,12.42,400000.0
2006-11-03 07:42:00,12.47,12.47,12.37,12.37,100000.0
2006-11-03 07:45:00,12.394,12.493,12.374,12.493,400000.0
2006-11-03 07:46:00,12.513,12.514,12.513,12.514,100000.0
2006-11-03 07:47:00,12.516,12.516,12.431,12.512,150000.0
2006-11-03 07:49:00,12.449,12.549,12.392,12.429,600000.0
2006-11-03 07:50:00,12.428,12.546,12.428,12.509,400000.0
2006-11-03 07:52:00,12.521,12.521,12.335,12.429,300000.0
2006-11-03 07:53:00,12.442,12.461,12.364,12.461,250000.0
2006-11-03 07:54:00,12.367,12.443,12.367,12.399,350000.0
2006-11-03 07:55:00,12.525,12.549,12.474,12.549,250000.0
2006-11-03 07:56:00,12.502,12.537,12.418,12.537,250000.0
2006-11-03 07:57:00,12.426,12.521,12.396,12.43,250000.0
2006-11-03 07:58:00,12.398,12.517,12.385,12.403,350000.0
2006-11-03 08:03:00,12.378,12.461,12.378,12.457,450000.0
2006-11-03 08:04:00,12.417,12.477,12.372,12.372,300000.0
2006-11-03 08:05:00,12.444,12.547,12.431,12.482,550000.0
2006-11-03 08:09:00,12.422,12.502,12.384,12.406,500000.0
2006-11-03 08:10:00,12.462,12.462,12.36,12.36,250000.0
2006-11-03 08:12:00,12.487,12.487,12.39,12.39,100000.0
2006-11-03 08:15:00,12.387,12.495,12.386,12.495,250000.0
2006-11-03 08:16:00,12.409,12.491,12.409,12.461,250000.0
2006-11-03 08:18:00,12.442,12.45,12.343,12.443,550000.0
2006-11-03 08:22:00,12.367,12.47,12.366,12.384,350000.0
2006-11-03 08:23:00,12.391,12.499,12.391,12.496,300000.0
2006-11-03 08:24:00,12.479,12.479,12.371,12.371,250000.0
2006-11-03 08:25:00,12.352,12.489,12.352,12.48,350000.0
2006-11-03 08:27:00,12.409,12.463,12.407,12.463,250000.0
2006-11-03 08:28:00,12.473,12.473,12.35,12.444,450000.0
2006-11-03 08:29:00,12.364,12.457,12.329,12.457,400000.0
2006-11-03 08:31:00,12.402,12.515,12.402,12.428,400000.0
2006-11-03 08:32:00,12.472,12.513,12.406,12.453,250000.0
2006-11-03 08:33:00,12.455,12.514,12.372,12.474,400000.0
2006-11-03 08:34:00,12.445,12.498,12.407,12.428,350000.0
2006-11-03 08:35:00,12.511,12.511,12.395,12.395,300000.0
2006-11-03 08:36:00,12.449,12.46,12.347,12.384,500000.0
2006-11-03 08:37:00,12.456,12.513,12.411,12.471,250000.0
2006-11-03 08:38:00,12.472,12.472,12.352,12.389,650000.0
2006-11-03 08:39:00,12.426,12.464,12.341,12.341,250000.0
2006-11-03 08:41:00,12.458,12.49,12.432,12.432,350000.0
2006-11-03 08:42:00,12.532,12.532,12.437,12.496,450000.0
2006-11-03 08:43:00,12.453,12.473,12.453,12.473,100000.0
2006-11-03 08:47:00,12.498,12.527,12.407,12.455,550000.0
2006-11-03 09:00:00,12.449,12.477,12.341,12.355,550000.0
2006-11-03 09:03:00,12.405,12.444,12.34,12.34,300000.0
2006-11-03 09:07:00,12.346,12.519,12.346,12.517,400000.0
2006-11-03 09:09:00,12.421,12.533,12.421,12.421,450000.0
2006-11-03 09:13:00,12.454,12.524,12.42,12.52,450000.0
2006-11-03 09:15:00,12.418,12.49,12.388,12.458,350000.0
2006-11-03 09:22:00,12.453,12.502,12.394,12.502,250000.0
2006-11-03 09:34:00,12.48,12.518,12.388,12.496,300000.0
2006-11-03 09:35:00,12.416,12.527,12.416,12.527,350000.0
2006-11-03 09:37:00,12.482,12.504,12.384,12.471,400000.0
2006-11-03 09:38:00,12.438,12.522,12.372,12.474,450000.0
2006-11-03 09:42:00,12.459,12.499,12.401,12.43,400000.0
2006-11-03 09:43:00,12.526,12.532,12.439,12.513,200000.0
2006-11-03 09:44:00,12.457,12.528,12.418,12.45,350000.0
2006-11-03 09:50:00,12.423,12.511,12.364,12.386,500000.0
2006-11-03 09:52:00,12.484,12.484,12.332,12.441,400000.0
2006-11-03 09:54:00,12.496,12.525,12.381,12.489,350000.0
2006-11-03 09:56:00,12.433,12.527,12.407,12.527,400000.0
2006-11-03 09:57:00,12.438,12.534,12.416,12.509,500000.0
2006-11-03 09:58:00,12.416,12.519,12.395,12.477,400000.0
2006-11-03 09:59:00,12.441,12.526,12.381,12.526,450000.0
2006-11-03 10:01:00,12.437,12.502,12.346,12.464,500000.0
2006-11-03 10:02:00,12.379,12.505,12.379,12.456,350000.0
2006-11-03 10:03:00,12.447,12.472,12.367,12.391,400000.0
2006-11-03 10:04:00,12.449,12.474,12.377,12.406,400000.0
2006-11-03 10:05:00,12.365,12.514,12.365,12.489,400000.0
2006-11-03 10:06:00,12.403,12.456,12.321,12.456,450000.0
2006-11-03 10:07:00,12.399,12.449,12.327,12.433,400000.0
2006-11-03 10:08:00,12.5,12.5,12.366,12.487,300000.0
2006-11-03 10:09:00,12.485,12.493,12.352,12.493,450000.0
2006-11-03 10:12:00,12.487,12.487,12.371,12.439,350000.0
2006-11-03 10:13:00,12.399,12.486,12.343,12.364,500000.0
2006-11-03 10:14:00,12.364,12.47,12.349,12.349,350000.0
2006-11-03 10:15:00,12.478,12.478,12.376,12.436,350000.0
2006-11-03 10:16:00,12.359,12.537,12.359,12.457,400000.0
2006-11-03 10:17:00,12.404,12.437,12.355,12.359,400000.0
2006-11-03 10:18:00,12.322,12.464,12.322,12.464,450000.0
2006-11-03 10:19:00,12.399,12.524,12.365,12.464,400000.0
2006-11-03 10:20:00,12.429,12.475,12.377,12.377,550000.0
2006-11-03 10:21:00,12.444,12.502,12.428,12.495,400000.0
2006-11-03 10:22:00,12.39,12.506,12.39,12.428,400000.0
2006-11-03 10:23:00,12.478,12.501,12.353,12.457,450000.0
2006-11-03 10:24:00,12.488,12.501,12.351,12.501,900000.0
2006-11-03 10:26:00,12.528,12.561,12.433,12.433,350000.0
2006-11-03 10:27:00,12.499,12.511,12.42,12.511,450000.0
2006-11-03 10:28:00,12.52,12.531,12.422,12.458,350000.0
2006-11-03 10:29:00,12.509,12.509,12.325,12.441,900000.0
2006-11-03 10:31:00,12.357,12.472,12.357,12.425,350000.0
2006-11-03 10:32:00,12.436,12.49,12.36,12.441,700000.0
2006-11-03 10:33:00,12.442,12.51,12.381,12.51,400000.0
2006-11-03 10:34:00,12.505,12.505,12.35,12.461,500000.0
2006-11-03 10:35:00,12.406,12.516,12.405,12.449,400000.0
2006-11-03 10:36:00,12.443,12.555,12.417,12.427,500000.0
2006-11-03 10:37:00,12.542,12.557,12.422,12.457,400000.0
2006-11-03 10:38:00,12.415,12.563,12.415,12.507,400000.0
2006-11-03 10:39:00,12.51,12.544,12.4,12.4,650000.0
2006-11-03 10:40:00,12.487,12.487,12.319,12.439,550000.0
2006-11-03 10:42:00,12.453,12.567,12.402,12.493,750000.0
2006-11-03 10:43:00,12.476,12.53,12.394,12.394,400000.0
2006-11-03 10:44:00,12.439,12.516,12.342,12.492,900000.0
2006-11-03 10:46:00,12.473,12.524,12.403,12.524,400000.0
2006-11-03 10:48:00,12.422,12.526,12.364,12.526,450000.0
2006-11-03 10:49:00,12.517,12.517,12.359,12.391,600000.0
2006-11-03 10:51:00,12.507,12.555,12.424,12.527,550000.0
2006-11-03 10:55:00,12.491,12.535,12.405,12.492,800000.0
2006-11-03 10:56:00,12.477,12.548,12.392,12.532,400000.0
2006-11-03 10:57:00,12.487,12.522,12.386,12.478,450000.0
2006-11-03 11:00:00,12.466,12.572,12.433,12.447,350000.0
2006-11-03 11:01:00,12.414,12.59,12.414,12.493,500000.0
2006-11-03 11:03:00,12.439,12.53,12.391,12.437,550000.0
2006-11-03 11:04:00,12.527,12.527,12.426,12.52,400000.0
2006-11-03 11:05:00,12.36,12.541,12.36,12.388,550000.0
2006-11-03 11:06:00,12.472,12.518,12.395,12.395,350000.0
2006-11-03 11:07:00,12.468,12.514,12.398,12.488,450000.0
2006-11-03 11:08:00,12.397,12.503,12.363,12.503,350000.0
2006-11-03 11:10:00,12.382,12.536,12.382,12.442,400000.0
2006-11-03 11:12:00,12.469,12.489,12.381,12.45,550000.0
2006-11-03 11:13:00,12.455,12.51,12.354,12.51,500000.0
2006-11-03 11:18:00,12.439,12.501,12.439,12.469,350000.0
2006-11-03 11:19:00,12.443,12.577,12.434,12.541,550000.0
2006-11-03 11:20:00,12.487,12.522,12.411,12.444,400000.0
2006-11-03 11:21:00,12.527,12.527,12.4,12.5,450000.0
2006-11-03 11:22:00,12.531,12.559,12.408,12.408,400000.0
2006-11-03 11:23:00,12.393,12.528,12.393,12.416,500000.0
2006-11-03 11:25:00,12.421,12.529,12.42,12.424,550000.0
2006-11-03 11:27:00,12.429,12.53,12.429,12.515,500000.0
2006-11-03 11:30:00,12.496,12.505,12.387,12.387,500000.0
2006-11-03 11:31:00,12.467,12.484,12.376,12.443,350000.0
2006-11-03 11:32:00,12.45,12.488,12.398,12.398,450000.0
2006-11-03 11:36:00,12.419,12.524,12.38,12.425,550000.0
2006-11-03 11:38:00,12.46,12.517,12.428,12.494,400000.0
2006-11-03 11:39:00,12.429,12.509,12.383,12.408,350000.0
2006-11-03 11:42:00,12.362,12.478,12.362,12.478,350000.0
2006-11-03 11:44:00,12.546,12.57,12.421,12.488,450000.0
2006-11-03 11:45:00,12.389,12.473,12.348,12.473,550000.0
2006-11-03 11:47:00,12.465,12.544,12.378,12.477,500000.0
2006-11-03 11:48:00,12.453,12.494,12.39,12.494,400000.0
2006-11-03 11:49:00,12.486,12.511,12.404,12.459,350000.0
2006-11-03 11:50:00,12.478,12.532,12.411,12.532,350000.0
2006-11-03 11:51:00,12.406,12.506,12.406,12.501,450000.0
2006-11-03 11:52:00,12.435,12.534,12.391,12.534,450000.0
2006-11-03 11:53:00,12.406,12.543,12.406,12.445,400000.0
2006-11-03 11:55:00,12.477,12.542,12.419,12.542,350000.0
2006-11-03 11:56:00,12.486,12.53,12.443,12.449,350000.0
2006-11-03 11:59:00,12.5,12.541,12.385,12.446,450000.0
2006-11-03 12:03:00,12.399,12.476,12.376,12.476,550000.0
2006-11-03 12:04:00,12.473,12.537,12.426,12.426,350000.0
2006-11-03 12:05:00,12.511,12.546,12.414,12.461,350000.0
2006-11-03 12:06:00,12.541,12.552,12.488,12.552,350000.0
2006-11-03 12:08:00,12.538,12.545,12.43,12.545,450000.0
2006-11-03 12:15:00,12.454,12.528,12.39,12.443,400000.0
2006-11-03 12:16:00,12.467,12.532,12.417,12.473,400000.0
2006-11-03 12:17:00,12.518,12.556,12.491,12.556,400000.0
2006-11-03 12:18:00,12.542,12.542,12.456,12.462,450000.0
2006-11-03 12:19:00,12.485,12.504,12.378,12.436,450000.0
2006-11-03 12:20:00,12.477,12.557,12.387,12.491,500000.0
2006-11-03 12:21:00,12.546,12.576,12.433,12.526,500000.0
2006-11-03 12:22:00,12.566,12.566,12.452,12.528,400000.0
2006-11-03 12:23:00,12.564,12.564,12.433,12.448,400000.0
2006-11-03 12:24:00,12.56,12.56,12.435,12.515,600000.0
2006-11-03 12:25:00,12.541,12.548,12.432,12.545,450000.0
2006-11-03 12:26:00,12.558,12.558,12.447,12.508,450000.0
2006-11-03 12:27:00,12.556,12.59,12.459,12.559,550000.0
2006-11-03 12:28:00,12.567,12.621,12.479,12.522,500000.0
2006-11-03 12:29:00,12.57,12.604,12.454,12.458,500000.0
2006-11-03 12:30:00,12.469,12.577,12.453,12.577,450000.0
2006-11-03 12:31:00,12.53,12.53,12.456,12.523,350000.0
2006-11-03 12:32:00,12.424,12.55,12.424,12.427,300000.0
2006-11-03 12:37:00,12.538,12.541,12.447,12.45,500000.0
2006-11-03 12:41:00,12.498,12.549,12.414,12.549,450000.0
2006-11-03 12:43:00,12.518,12.613,12.499,12.503,500000.0
2006-11-03 12:44:00,12.567,12.626,12.499,12.502,450000.0
2006-11-03 12:45:00,12.528,12.603,12.481,12.536,400000.0
2006-11-03 12:46:00,12.461,12.576,12.458,12.458,500000.0
2006-11-03 12:47:00,12.519,12.626,12.467,12.549,350000.0
2006-11-03 12:48:00,12.521,12.625,12.506,12.607,550000.0
2006-11-03 12:49:00,12.516,12.595,12.471,12.533,450000.0
2006-11-03 12:50:00,12.577,12.643,12.538,12.542,400000.0
2006-11-03 12:51:00,12.54,12.7,12.54,12.649,500000.0
2006-11-03 12:52:00,12.529,12.637,12.518,12.602,500000.0
2006-11-03 12:53:00,12.529,12.642,12.529,12.618,500000.0
2006-11-03 12:54:00,12.604,12.604,12.481,12.554,450000.0
2006-11-03 12:55:00,12.557,12.638,12.545,12.636,450000.0
2006-11-03 12:56:00,12.602,12.638,12.522,12.523,450000.0
2006-11-03 12:57:00,12.591,12.658,12.512,12.512,400000.0
2006-11-03 12:58:00,12.527,12.589,12.449,12.484,400000.0
2006-11-03 12:59:00,12.537,12.587,12.462,12.587,450000.0
2006-11-03 13:00:00,12.604,12.63,12.481,12.516,500000.0
2006-11-03 13:01:00,12.449,12.575,12.449,12.541,400000.0
2006-11-03 13:02:00,12.506,12.597,12.501,12.542,400000.0
2006-11-03 13:03:00,12.557,12.639,12.493,12.493,450000.0
2006-11-03 13:04:00,12.548,12.619,12.492,12.499,450000.0
2006-11-03 13:05:00,12.485,12.596,12.485,12.589,400000.0
2006-11-03 13:06:00,12.597,12.597,12.444,12.557,450000.0
2006-11-03 13:07:00,12.613,12.613,12.447,12.522,500000.0
2006-11-03 13:08:00,12.478,12.586,12.451,12.477,400000.0
2006-11-03 13:09:00,12.59,12.59,12.447,12.459,450000.0
2006-11-03 13:10:00,12.543,12.592,12.48,12.482,500000.0
2006-11-03 13:11:00,12.482,12.579,12.482,12.563,400000.0
2006-11-03 13:12:00,12.588,12.588,12.475,12.478,550000.0
2006-11-03 13:13:00,12.587,12.587,12.437,12.552,450000.0
2006-11-03 13:14:00,12.482,12.635,12.482,12.582,350000.0
2006-11-03 13:15:00,12.499,12.567,12.442,12.541,400000.0
2006-11-03 13:16:00,12.548,12.548,12.427,12.537,350000.0
2006-11-03 13:17:00,12.572,12.588,12.468,12.583,450000.0
2006-11-03 13:18:00,12.449,12.595,12.449,12.572,400000.0
2006-11-03 13:19:00,12.5,12.571,12.435,12.474,400000.0
2006-11-03 13:20:00,12.503,12.561,12.48,12.528,500000.0
2006-11-03 13:21:00,12.467,12.582,12.467,12.467,350000.0
2006-11-03 13:22:00,12.481,12.583,12.468,12.496,400000.0
2006-11-03 13:23:00,12.508,12.58,12.441,12.474,350000.0
2006-11-03 13:24:00,12.562,12.627,12.469,12.541,450000.0
2006-11-03 13:26:00,12.533,12.629,12.488,12.53,550000.0
2006-11-03 13:27:00,12.5,12.606,12.5,12.568,500000.0
2006-11-03 13:28:00,12.559,12.586,12.466,12.506,400000.0
2006-11-03 13:29:00,12.596,12.596,12.451,12.538,350000.0
2006-11-03 13:30:00,12.592,12.613,12.486,12.488,450000.0
2006-11-03 13:31:00,12.434,12.559,12.415,12.559,450000.0
2006-11-03 13:32:00,12.532,12.619,12.481,12.481,500000.0
2006-11-03 13:33:00,12.516,12.581,12.487,12.523,350000.0
2006-11-03 13:35:00,12.556,12.612,12.496,12.496,400000.0
2006-11-03 13:36:00,12.538,12.627,12.486,12.577,450000.0
2006-11-03 13:37:00,12.496,12.576,12.494,12.567,350000.0
2006-11-03 13:38:00,12.523,12.597,12.462,12.597,400000.0
2006-11-03 13:39:00,12.572,12.611,12.497,12.574,500000.0
2006-11-03 13:40:00,12.572,12.608,12.487,12.608,350000.0
2006-11-03 13:41:00,12.526,12.629,12.526,12.618,400000.0
2006-11-03 13:42:00,12.591,12.591,12.468,12.556,350000.0
2006-11-03 13:43:00,12.599,12.622,12.471,12.581,500000.0
2006-11-03 13:44:00,12.504,12.59,12.481,12.518,350000.0
2006-11-03 13:45:00,12.507,12.622,12.465,12.573,400000.0
2006-11-03 13:46:00,12.521,12.61,12.467,12.535,450000.0
2006-11-03 13:48:00,12.564,12.587,12.491,12.553,400000.0
2006-11-03 13:49:00,12.469,12.612,12.469,12.572,350000.0
2006-11-03 13:50:00,12.508,12.539,12.486,12.539,450000.0
2006-11-03 13:51:00,12.6,12.639,12.515,12.515,350000.0
2006-11-03 13:52:00,12.595,12.595,12.465,12.559,350000.0
2006-11-03 13:53:00,12.477,12.58,12.416,12.504,450000.0
2006-11-03 13:54:00,12.546,12.602,12.489,12.593,400000.0
2006-11-03 13:55:00,12.553,12.597,12.517,12.552,350000.0
2006-11-03 13:56:00,12.583,12.601,12.458,12.458,400000.0
2006-11-03 13:57:00,12.531,12.619,12.496,12.496,400000.0
2006-11-03 13:59:00,12.51,12.6,12.487,12.595,400000.0
2006-11-03 14:00:00,12.56,12.588,12.476,12.522,350000.0
2006-11-03 14:01:00,12.519,12.591,12.436,12.591,400000.0
2006-11-03 14:02:00,12.612,12.612,12.485,12.554,350000.0
2006-11-03 14:03:00,12.573,12.573,12.496,12.567,350000.0
2006-11-03 14:04:00,12.486,12.598,12.486,12.598,350000.0
2006-11-03 14:05:00,12.602,12.61,12.481,12.481,400000.0
2006-11-03 14:06:00,12.571,12.584,12.485,12.572,350000.0
2006-11-03 14:07:00,12.562,12.588,12.462,12.562,400000.0
2006-11-03 14:08:00,12.538,12.612,12.508,12.556,400000.0
2006-11-03 14:09:00,12.458,12.569,12.432,12.49,550000.0
2006-11-03 14:10:00,12.495,12.595,12.495,12.529,350000.0
2006-11-03 14:12:00,12.598,12.617,12.576,12.613,450000.0
2006-11-03 14:14:00,12.476,12.578,12.429,12.486,500000.0
2006-11-03 14:16:00,12.481,12.608,12.455,12.549,450000.0
2006-11-03 14:17:00,12.55,12.576,12.488,12.514,450000.0
2006-11-03 14:18:00,12.467,12.591,12.467,12.591,400000.0
2006-11-03 14:19:00,12.547,12.579,12.448,12.567,500000.0
2006-11-03 14:20:00,12.451,12.546,12.451,12.483,350000.0
2006-11-03 14:21:00,12.463,12.561,12.463,12.506,450000.0
2006-11-03 14:22:00,12.596,12.596,12.395,12.395,450000.0
2006-11-03 14:23:00,12.451,12.547,12.451,12.491,400000.0
2006-11-03 14:24:00,12.557,12.562,12.49,12.562,400000.0
2006-11-03 14:25:00,12.482,12.555,12.469,12.49,350000.0
2006-11-03 14:26:00,12.493,12.546,12.42,12.457,350000.0
2006-11-03 14:27:00,12.456,12.549,12.375,12.549,400000.0
2006-11-03 14:28:00,12.547,12.576,12.465,12.526,400000.0
2006-11-03 14:29:00,12.518,12.571,12.441,12.519,350000.0
2006-11-03 14:30:00,12.473,12.524,12.398,12.407,550000.0
2006-11-03 14:31:00,12.431,12.555,12.431,12.548,400000.0
2006-11-03 14:32:00,12.525,12.552,12.441,12.485,500000.0
2006-11-03 14:33:00,12.53,12.53,12.396,12.452,550000.0
2006-11-03 14:34:00,12.517,12.614,12.468,12.476,450000.0
2006-11-03 14:35:00,12.55,12.55,12.477,12.477,350000.0
2006-11-03 14:36:00,12.524,12.545,12.434,12.545,400000.0
2006-11-03 14:37:00,12.481,12.574,12.454,12.574,550000.0
2006-11-03 14:38:00,12.527,12.568,12.495,12.547,400000.0
2006-11-03 14:39:00,12.516,12.535,12.381,12.41,500000.0
2006-11-03 14:41:00,12.451,12.554,12.451,12.523,550000.0
2006-11-03 14:42:00,12.402,12.549,12.402,12.53,400000.0
2006-11-03 14:43:00,12.525,12.56,12.425,12.56,500000.0
2006-11-03 14:44:00,12.452,12.57,12.45,12.542,450000.0
2006-11-03 14:45:00,12.508,12.555,12.469,12.52,400000.0
2006-11-03 14:47:00,12.503,12.561,12.429,12.544,350000.0
2006-11-03 14:48:00,12.529,12.578,12.472,12.553,400000.0
2006-11-03 14:49:00,12.582,12.597,12.442,12.442,500000.0
2006-11-03 14:50:00,12.471,12.554,12.418,12.418,400000.0
2006-11-03 14:51:00,12.531,12.543,12.446,12.502,350000.0
2006-11-03 14:52:00,12.561,12.576,12.5,12.515,450000.0
2006-11-03 14:53:00,12.485,12.556,12.458,12.502,400000.0
2006-11-03 14:54:00,12.43,12.577,12.43,12.482,550000.0
2006-11-03 14:55:00,12.528,12.544,12.431,12.431,450000.0
2006-11-03 14:56:00,12.523,12.548,12.411,12.537,550000.0
2006-11-03 14:57:00,12.584,12.595,12.492,12.566,450000.0
2006-11-03 14:58:00,12.493,12.555,12.43,12.49,400000.0
2006-11-03 14:59:00,12.473,12.579,12.446,12.555,550000.0
2006-11-03 15:00:00,12.436,12.566,12.436,12.458,450000.0
2006-11-03 15:02:00,12.411,12.56,12.392,12.521,450000.0
2006-11-03 15:04:00,12.49,12.595,12.434,12.438,550000.0
2006-11-03 15:05:00,12.425,12.567,12.425,12.454,550000.0
2006-11-03 15:07:00,12.412,12.531,12.401,12.501,350000.0
2006-11-03 15:08:00,12.398,12.526,12.388,12.493,500000.0
2006-11-03 15:09:00,12.538,12.576,12.433,12.445,450000.0
2006-11-03 15:10:00,12.44,12.547,12.395,12.465,400000.0
2006-11-03 15:11:00,12.459,12.578,12.44,12.457,500000.0
2006-11-03 15:12:00,12.492,12.57,12.453,12.459,400000.0
2006-11-03 15:13:00,12.548,12.576,12.479,12.575,400000.0
2006-11-03 15:14:00,12.527,12.582,12.425,12.425,450000.0
2006-11-03 15:15:00,12.439,12.556,12.435,12.504,400000.0
2006-11-03 15:16:00,12.534,12.553,12.432,12.452,400000.0
2006-11-03 15:17:00,12.518,12.592,12.454,12.521,450000.0
2006-11-03 15:18:00,12.585,12.585,12.482,12.522,400000.0
2006-11-03 15:19:00,12.533,12.574,12.499,12.54,450000.0
2006-11-03 15:20:00,12.484,12.536,12.456,12.536,400000.0
2006-11-03 15:21:00,12.517,12.559,12.453,12.559,250000.0
2006-11-03 15:22:00,12.513,12.543,12.467,12.515,450000.0
2006-11-03 15:23:00,12.456,12.535,12.456,12.534,400000.0
2006-11-03 15:24:00,12.557,12.568,12.482,12.545,350000.0
2006-11-03 15:25:00,12.528,12.539,12.403,12.485,350000.0
2006-11-03 15:26:00,12.39,12.488,12.39,12.392,550000.0
2006-11-03 15:27:00,12.404,12.511,12.391,12.429,350000.0
2006-11-03 15:28:00,12.407,12.508,12.407,12.462,350000.0
2006-11-03 15:29:00,12.467,12.502,12.347,12.5,550000.0
2006-11-03 15:30:00,12.456,12.503,12.36,12.414,450000.0
2006-11-03 15:31:00,12.394,12.48,12.337,12.337,500000.0
2006-11-03 15:32:00,12.336,12.416,12.273,12.416,450000.0
2006-11-03 15:33:00,12.405,12.405,12.288,12.369,400000.0
2006-11-03 15:34:00,12.301,12.427,12.264,12.264,400000.0
2006-11-03 15:35:00,12.328,12.383,12.301,12.336,400000.0
2006-11-03 15:36:00,12.372,12.415,12.304,12.415,550000.0
2006-11-03 15:37:00,12.366,12.39,12.266,12.35,400000.0
2006-11-03 15:38:00,12.326,12.406,12.298,12.303,450000.0
2006-11-03 15:39:00,12.339,12.363,12.217,12.341,550000.0
2006-11-03 15:40:00,12.271,12.364,12.231,12.259,450000.0
2006-11-03 15:41:00,12.243,12.377,12.243,12.357,400000.0
2006-11-03 15:42:00,12.374,12.374,12.262,12.277,350000.0
2006-11-03 15:43:00,12.288,12.341,12.215,12.235,450000.0
2006-11-03 15:44:00,12.353,12.353,12.227,12.304,350000.0
2006-11-03 15:45:00,12.301,12.327,12.218,12.321,450000.0
2006-11-03 15:46:00,12.24,12.35,12.225,12.238,400000.0
2006-11-03 15:47:00,12.295,12.33,12.184,12.215,550000.0
2006-11-03 15:48:00,12.236,12.288,12.192,12.224,350000.0
2006-11-03 15:49:00,12.295,12.35,12.287,12.35,350000.0
2006-11-03 15:50:00,12.226,12.351,12.181,12.351,550000.0
2006-11-03 15:51:00,12.335,12.335,12.192,12.204,350000.0
2006-11-03 15:52:00,12.23,12.329,12.202,12.202,350000.0
2006-11-03 15:53:00,12.319,12.361,12.237,12.319,500000.0
2006-11-03 15:54:00,12.333,12.333,12.273,12.331,450000.0
2006-11-03 15:55:00,12.197,12.342,12.197,12.31,500000.0
2006-11-03 15:56:00,12.207,12.354,12.207,12.271,450000.0
2006-11-03 15:57:00,12.243,12.293,12.23,12.272,450000.0
2006-11-03 15:58:00,12.242,12.32,12.192,12.32,500000.0
2006-11-03 15:59:00,12.341,12.343,12.228,12.254,450000.0
2006-11-03 16:00:00,12.313,12.332,12.204,12.308,500000.0
2006-11-03 16:01:00,12.349,12.349,12.223,12.223,400000.0
2006-11-03 16:02:00,12.264,12.399,12.25,12.333,550000.0
2006-11-03 16:03:00,12.345,12.352,12.232,12.28,450000.0
2006-11-03 16:04:00,12.222,12.379,12.222,12.325,550000.0
2006-11-03 16:05:00,12.277,12.359,12.277,12.325,550000.0
2006-11-03 16:06:00,12.27,12.371,12.232,12.318,350000.0
2006-11-03 16:07:00,12.255,12.363,12.255,12.265,500000.0
2006-11-03 16:08:00,12.253,12.346,12.253,12.299,550000.0
2006-11-03 16:09:00,12.269,12.403,12.269,12.403,350000.0
2006-11-03 16:10:00,12.374,12.415,12.281,12.389,500000.0
2006-11-03 16:11:00,12.244,12.353,12.227,12.227,500000.0
2006-11-03 16:12:00,12.297,12.347,12.262,12.311,350000.0
2006-11-03 16:13:00,12.303,12.412,12.303,12.412,450000.0
2006-11-03 16:14:00,12.405,12.405,12.26,12.339,500000.0
2006-11-03 16:15:00,12.409,12.409,12.276,12.283,350000.0
2006-11-03 16:16:00,12.349,12.404,12.291,12.4,550000.0
2006-11-03 16:17:00,12.401,12.426,12.3,12.3,350000.0
2006-11-03 16:18:00,12.388,12.398,12.283,12.378,400000.0
2006-11-03 16:19:00,12.334,12.436,12.294,12.436,350000.0
2006-11-03 16:20:00,12.431,12.431,12.282,12.314,550000.0
2006-11-03 16:21:00,12.357,12.465,12.312,12.419,500000.0
2006-11-03 16:22:00,12.388,12.388,12.261,12.335,450000.0
2006-11-03 16:23:00,12.329,12.428,12.319,12.319,400000.0
2006-11-03 16:24:00,12.382,12.439,12.284,12.43,550000.0
2006-11-03 16:25:00,12.412,12.453,12.369,12.453,350000.0
2006-11-03 16:26:00,12.404,12.445,12.297,12.297,550000.0
2006-11-03 16:27:00,12.311,12.445,12.311,12.406,500000.0
2006-11-03 16:28:00,12.374,12.417,12.321,12.414,400000.0
2006-11-03 16:29:00,12.425,12.441,12.31,12.4,400000.0
2006-11-03 16:30:00,12.315,12.426,12.281,12.373,550000.0
2006-11-03 16:31:00,12.341,12.408,12.303,12.347,400000.0
2006-11-03 16:32:00,12.398,12.402,12.301,12.301,400000.0
2006-11-03 16:33:00,12.297,12.395,12.287,12.337,350000.0
2006-11-03 16:34:00,12.359,12.403,12.306,12.403,350000.0
2006-11-03 16:35:00,12.305,12.435,12.282,12.338,500000.0
2006-11-03 16:36:00,12.432,12.432,12.339,12.354,500000.0
2006-11-03 16:37:00,12.427,12.431,12.33,12.346,500000.0
2006-11-03 16:38:00,12.277,12.423,12.277,12.305,450000.0
2006-11-03 16:39:00,12.336,12.42,12.335,12.42,500000.0
2006-11-03 16:40:00,12.369,12.406,12.317,12.375,500000.0
2006-11-03 16:41:00,12.306,12.376,12.306,12.312,350000.0
2006-11-03 16:42:00,12.318,12.42,12.305,12.42,500000.0
2006-11-03 16:43:00,12.296,12.426,12.296,12.339,350000.0
2006-11-03 16:44:00,12.435,12.442,12.313,12.313,400000.0
2006-11-03 16:45:00,12.297,12.378,12.297,12.345,400000.0
2006-11-03 16:46:00,12.343,12.393,12.335,12.393,350000.0
2006-11-03 16:47:00,12.301,12.422,12.27,12.332,600000.0
2006-11-03 16:48:00,12.406,12.432,12.298,12.371,500000.0
2006-11-03 16:49:00,12.406,12.435,12.318,12.318,450000.0
2006-11-03 16:50:00,12.314,12.409,12.312,12.359,300000.0
2006-11-03 16:51:00,12.452,12.452,12.304,12.304,400000.0
2006-11-03 16:52:00,12.339,12.433,12.325,12.433,450000.0
2006-11-03 16:53:00,12.33,12.419,12.287,12.341,350000.0
2006-11-03 16:54:00,12.348,12.451,12.325,12.325,450000.0
2006-11-03 16:55:00,12.407,12.432,12.32,12.362,550000.0
2006-11-03 16:56:00,12.343,12.43,12.323,12.338,400000.0
2006-11-03 16:57:00,12.348,12.458,12.339,12.339,450000.0
2006-11-03 16:58:00,12.337,12.442,12.328,12.416,500000.0
2006-11-03 16:59:00,12.4,12.507,12.385,12.385,400000.0
2006-11-03 17:00:00,12.444,12.446,12.323,12.323,350000.0
2006-11-03 17:01:00,12.376,12.463,12.337,12.365,500000.0
2006-11-03 17:02:00,12.349,12.426,12.315,12.368,400000.0
2006-11-03 17:03:00,12.361,12.42,12.321,12.382,500000.0
2006-11-03 17:04:00,12.336,12.412,12.28,12.347,350000.0
2006-11-03 17:05:00,12.413,12.413,12.281,12.386,400000.0
2006-11-03 17:06:00,12.415,12.415,12.278,12.39,350000.0
2006-11-03 17:07:00,12.416,12.449,12.296,12.365,500000.0
2006-11-03 17:08:00,12.321,12.476,12.321,12.387,500000.0
2006-11-03 17:09:00,12.374,12.438,12.31,12.364,500000.0
2006-11-03 17:10:00,12.427,12.46,12.373,12.43,350000.0
2006-11-03 17:11:00,12.446,12.463,12.319,12.347,400000.0
2006-11-03 17:12:00,12.419,12.457,12.352,12.371,400000.0
2006-11-03 17:13:00,12.373,12.506,12.355,12.488,450000.0
2006-11-03 17:14:00,12.396,12.486,12.341,12.441,550000.0
2006-11-03 17:15:00,12.355,12.458,12.311,12.389,350000.0
2006-11-03 17:16:00,12.486,12.49,12.357,12.439,450000.0
2006-11-03 17:17:00,12.486,12.518,12.378,12.481,500000.0
2006-11-03 17:18:00,12.477,12.524,12.436,12.524,350000.0
2006-11-03 17:19:00,12.416,12.482,12.392,12.475,450000.0
2006-11-03 17:20:00,12.458,12.524,12.397,12.417,350000.0
2006-11-03 17:21:00,12.438,12.496,12.404,12.473,400000.0
2006-11-03 17:22:00,12.449,12.5,12.418,12.434,350000.0
2006-11-03 17:23:00,12.433,12.52,12.413,12.504,550000.0
2006-11-03 17:24:00,12.507,12.51,12.426,12.434,350000.0
2006-11-03 17:25:00,12.496,12.528,12.414,12.528,400000.0
2006-11-03 17:26:00,12.437,12.541,12.437,12.488,450000.0
2006-11-03 17:27:00,12.49,12.525,12.414,12.501,400000.0
2006-11-03 17:28:00,12.468,12.566,12.424,12.439,550000.0
2006-11-03 17:29:00,12.422,12.541,12.422,12.536,500000.0
2006-11-03 17:30:00,12.406,12.589,12.406,12.544,450000.0
2006-11-03 17:31:00,12.464,12.525,12.375,12.474,600000.0
2006-11-03 17:32:00,12.401,12.538,12.401,12.471,400000.0
2006-11-03 17:33:00,12.45,12.485,12.355,12.485,400000.0
2006-11-03 17:34:00,12.487,12.519,12.349,12.498,450000.0
2006-11-03 17:35:00,12.449,12.512,12.377,12.436,500000.0
2006-11-03 17:36:00,12.456,12.503,12.365,12.488,450000.0
2006-11-03 17:37:00,12.483,12.483,12.328,12.421,550000.0
2006-11-03 17:38:00,12.414,12.469,12.372,12.422,400000.0
2006-11-03 17:39:00,12.469,12.469,12.367,12.382,350000.0
2006-11-03 17:40:00,12.382,12.509,12.382,12.5,500000.0
2006-11-03 17:41:00,12.418,12.502,12.398,12.502,400000.0
2006-11-03 17:42:00,12.331,12.48,12.331,12.444,500000.0
2006-11-03 17:43:00,12.5,12.5,12.335,12.364,400000.0
2006-11-03 17:44:00,12.437,12.453,12.348,12.426,450000.0
2006-11-03 17:45:00,12.352,12.434,12.329,12.368,550000.0
2006-11-03 17:46:00,12.432,12.437,12.334,12.364,550000.0
2006-11-03 17:47:00,12.437,12.456,12.309,12.378,400000.0
2006-11-03 17:48:00,12.46,12.475,12.366,12.475,400000.0
2006-11-03 17:49:00,12.439,12.488,12.406,12.46,350000.0
2006-11-03 17:50:00,12.483,12.503,12.399,12.399,550000.0
2006-11-03 17:51:00,12.436,12.527,12.372,12.424,550000.0
2006-11-03 17:52:00,12.463,12.463,12.317,12.352,350000.0
2006-11-03 17:53:00,12.465,12.528,12.428,12.43,500000.0
2006-11-03 17:54:00,12.424,12.512,12.381,12.512,350000.0
2006-11-03 17:55:00,12.416,12.512,12.386,12.455,350000.0
2006-11-03 17:56:00,12.352,12.458,12.34,12.397,400000.0
2006-11-03 17:57:00,12.468,12.468,12.391,12.441,400000.0
2006-11-03 17:58:00,12.426,12.452,12.37,12.417,450000.0
2006-11-03 17:59:00,12.35,12.458,12.339,12.458,350000.0
2006-11-03 18:00:00,12.333,12.447,12.332,12.447,350000.0
2006-11-03 18:01:00,12.459,12.53,12.383,12.458,450000.0
2006-11-03 18:02:00,12.425,12.513,12.415,12.475,500000.0
2006-11-03 18:03:00,12.426,12.452,12.397,12.44,350000.0
2006-11-03 18:04:00,12.485,12.498,12.369,12.423,400000.0
2006-11-03 18:05:00,12.419,12.494,12.371,12.494,550000.0
2006-11-03 18:06:00,12.426,12.483,12.353,12.353,450000.0
2006-11-03 18:07:00,12.495,12.495,12.361,12.464,400000.0
2006-11-03 18:08:00,12.369,12.474,12.368,12.453,400000.0
2006-11-03 18:09:00,12.494,12.517,12.408,12.454,550000.0
2006-11-03 18:10:00,12.495,12.497,12.361,12.428,400000.0
2006-11-03 18:11:00,12.39,12.489,12.373,12.454,450000.0
2006-11-03 18:12:00,12.374,12.474,12.346,12.373,350000.0
2006-11-03 18:13:00,12.346,12.452,12.341,12.409,450000.0
2006-11-03 18:14:00,12.371,12.475,12.371,12.462,400000.0
2006-11-03 18:15:00,12.473,12.473,12.286,12.457,550000.0
2006-11-03 18:16:00,12.359,12.474,12.339,12.349,400000.0
2006-11-03 18:17:00,12.418,12.471,12.341,12.346,500000.0
2006-11-03 18:18:00,12.407,12.465,12.279,12.279,500000.0
2006-11-03 18:19:00,12.403,12.453,12.366,12.417,350000.0
2006-11-03 18:20:00,12.381,12.488,12.339,12.433,400000.0
2006-11-03 18:21:00,12.374,12.459,12.344,12.412,550000.0
2006-11-03 18:22:00,12.348,12.432,12.348,12.378,400000.0
2006-11-03 18:23:00,12.458,12.474,12.381,12.454,400000.0
2006-11-03 18:24:00,12.438,12.455,12.356,12.454,400000.0
2006-11-03 18:25:00,12.385,12.474,12.351,12.377,500000.0
2006-11-03 18:26:00,12.376,12.463,12.332,12.463,550000.0
2006-11-03 18:27:00,12.467,12.467,12.333,12.439,400000.0
2006-11-03 18:28:00,12.443,12.443,12.325,12.423,350000.0
2006-11-03 18:30:00,12.413,12.455,12.33,12.4,450000.0
2006-11-03 18:31:00,12.434,12.465,12.37,12.433,350000.0
2006-11-03 18:33:00,12.456,12.456,12.36,12.362,400000.0
2006-11-03 18:34:00,12.44,12.48,12.362,12.461,400000.0
2006-11-03 18:37:00,12.375,12.469,12.356,12.409,500000.0
2006-11-03 18:38:00,12.433,12.453,12.328,12.406,450000.0
2006-11-03 18:39:00,12.471,12.496,12.396,12.46,400000.0
2006-11-03 18:40:00,12.45,12.456,12.325,12.383,250000.0
2006-11-03 18:42:00,12.378,12.426,12.318,12.352,550000.0
2006-11-03 18:43:00,12.41,12.448,12.341,12.448,400000.0
2006-11-03 18:48:00,12.349,12.471,12.349,12.432,300000.0
2006-11-03 18:49:00,12.414,12.463,12.333,12.418,500000.0
2006-11-03 18:50:00,12.374,12.494,12.367,12.393,400000.0
2006-11-03 18:51:00,12.433,12.45,12.356,12.383,550000.0
2006-11-03 18:52:00,12.427,12.498,12.335,12.498,1000000.0
2006-11-03 18:55:00,12.401,12.495,12.38,12.443,350000.0
2006-11-03 18:56:00,12.367,12.476,12.337,12.476,450000.0
2006-11-03 18:57:00,12.494,12.494,12.348,12.458,450000.0
2006-11-03 18:58:00,12.494,12.529,12.439,12.505,350000.0
2006-11-03 18:59:00,12.486,12.519,12.457,12.494,450000.0
2006-11-03 19:00:00,12.448,12.531,12.397,12.516,350000.0
2006-11-03 19:01:00,12.417,12.481,12.377,12.472,500000.0
2006-11-03 19:02:00,12.443,12.501,12.394,12.484,400000.0
2006-11-03 19:03:00,12.495,12.527,12.431,12.431,350000.0
2006-11-03 19:04:00,12.503,12.515,12.447,12.488,350000.0
2006-11-03 19:05:00,12.482,12.526,12.41,12.518,400000.0
2006-11-03 19:06:00,12.48,12.536,12.401,12.536,400000.0
2006-11-03 19:07:00,12.479,12.499,12.399,12.418,400000.0
2006-11-03 19:08:00,12.423,12.529,12.423,12.437,350000.0
2006-11-03 19:10:00,12.523,12.526,12.393,12.393,550000.0
2006-11-03 19:11:00,12.53,12.53,12.404,12.413,550000.0
2006-11-03 19:12:00,12.509,12.523,12.424,12.49,500000.0
2006-11-03 19:13:00,12.436,12.493,12.351,12.372,850000.0
2006-11-03 19:14:00,12.453,12.546,12.401,12.495,850000.0
2006-11-03 19:15:00,12.516,12.524,12.427,12.482,800000.0
2006-11-03 19:16:00,12.52,12.52,12.38,12.479,800000.0
2006-11-03 19:17:00,12.476,12.532,12.402,12.425,450000.0
2006-11-03 19:18:00,12.417,12.57,12.417,12.461,700000.0
2006-11-03 19:19:00,12.497,12.505,12.337,12.505,550000.0
2006-11-03 19:20:00,12.45,12.536,12.408,12.536,400000.0
2006-11-03 19:21:00,12.484,12.523,12.398,12.457,750000.0
2006-11-03 19:22:00,12.54,12.561,12.427,12.449,700000.0
2006-11-03 19:23:00,12.485,12.539,12.357,12.507,850000.0
2006-11-03 19:24:00,12.522,12.543,12.375,12.527,500000.0
2006-11-03 19:25:00,12.505,12.563,12.435,12.435,450000.0
2006-11-03 19:26:00,12.467,12.546,12.422,12.51,400000.0
2006-11-03 19:27:00,12.458,12.565,12.458,12.462,400000.0
2006-11-03 19:28:00,12.549,12.586,12.494,12.52,450000.0
2006-11-03 19:29:00,12.444,12.539,12.444,12.509,350000.0
2006-11-03 19:30:00,12.557,12.557,12.41,12.532,800000.0
2006-11-03 19:31:00,12.527,12.586,12.462,12.492,700000.0
2006-11-03 19:32:00,12.473,12.555,12.452,12.553,800000.0
2006-11-03 19:33:00,12.533,12.533,12.445,12.515,350000.0
2006-11-03 19:34:00,12.489,12.552,12.403,12.453,600000.0
2006-11-03 19:35:00,12.451,12.598,12.441,12.441,350000.0
2006-11-03 19:36:00,12.509,12.544,12.431,12.488,500000.0
2006-11-03 19:37:00,12.441,12.556,12.441,12.495,400000.0
2006-11-03 19:38:00,12.523,12.523,12.454,12.456,300000.0
2006-11-03 19:39:00,12.492,12.546,12.409,12.409,450000.0
2006-11-03 19:40:00,12.484,12.536,12.426,12.476,350000.0
2006-11-03 19:41:00,12.535,12.535,12.404,12.51,350000.0
2006-11-03 19:42:00,12.516,12.536,12.411,12.517,450000.0
2006-11-03 19:43:00,12.48,12.563,12.433,12.52,450000.0
2006-11-03 19:44:00,12.481,12.493,12.376,12.424,450000.0
2006-11-03 19:45:00,12.427,12.551,12.427,12.491,350000.0
2006-11-03 19:46:00,12.424,12.565,12.424,12.563,350000.0
2006-11-03 19:47:00,12.512,12.552,12.439,12.47,350000.0
2006-11-03 19:48:00,12.497,12.54,12.435,12.54,500000.0
2006-11-03 19:49:00,12.452,12.528,12.423,12.504,700000.0
2006-11-03 19:50:00,12.458,12.538,12.42,12.484,500000.0
2006-11-03 19:53:00,12.458,12.547,12.423,12.468,500000.0
2006-11-03 19:55:00,12.429,12.53,12.429,12.454,400000.0
2006-11-03 19:58:00,12.485,12.586,12.476,12.511,650000.0
2006-11-03 19:59:00,12.565,12.565,12.439,12.439,650000.0
2006-11-03 20:00:00,12.44,12.586,12.431,12.45,600000.0
2006-11-03 20:02:00,12.502,12.58,12.471,12.502,450000.0
2006-11-03 20:03:00,12.497,12.559,12.442,12.478,250000.0
2006-11-03 20:04:00,12.52,12.52,12.476,12.48,150000.0
2006-11-03 20:05:00,12.55,12.57,12.416,12.559,550000.0
2006-11-03 20:06:00,12.504,12.567,12.435,12.479,500000.0
2006-11-03 20:07:00,12.536,12.561,12.408,12.48,350000.0
2006-11-03 20:08:00,12.514,12.557,12.467,12.52,350000.0
2006-11-03 20:09:00,12.503,12.517,12.426,12.461,300000.0
2006-11-03 20:10:00,12.567,12.585,12.462,12.462,250000.0
2006-11-03 20:11:00,12.545,12.545,12.388,12.398,200000.0
2006-11-03 20:13:00,12.497,12.497,12.417,12.452,200000.0
2006-11-03 20:15:00,12.548,12.581,12.425,12.444,400000.0
2006-11-03 20:16:00,12.442,12.569,12.439,12.506,450000.0
2006-11-03 20:17:00,12.425,12.556,12.425,12.534,650000.0
2006-11-03 20:18:00,12.546,12.546,12.436,12.498,400000.0
2006-11-03 20:19:00,12.474,12.563,12.471,12.563,350000.0
2006-11-03 20:20:00,12.561,12.572,12.46,12.465,700000.0
2006-11-03 20:21:00,12.5,12.605,12.49,12.585,400000.0
2006-11-03 20:22:00,12.51,12.583,12.437,12.567,350000.0
2006-11-03 20:23:00,12.542,12.572,12.419,12.539,850000.0
2006-11-03 20:24:00,12.516,12.563,12.395,12.455,500000.0
2006-11-03 20:25:00,12.456,12.522,12.402,12.505,850000.0
2006-11-03 20:26:00,12.521,12.582,12.45,12.506,500000.0
2006-11-03 20:30:00,12.518,12.553,12.446,12.534,350000.0
2006-11-03 20:31:00,12.449,12.556,12.426,12.502,550000.0
2006-11-03 20:32:00,12.426,12.544,12.426,12.515,400000.0
2006-11-03 20:33:00,12.446,12.559,12.423,12.559,250000.0
2006-11-03 20:34:00,12.531,12.558,12.423,12.558,200000.0
2006-11-03 20:36:00,12.537,12.537,12.425,12.471,450000.0
2006-11-03 20:37:00,12.525,12.525,12.421,12.519,500000.0
2006-11-03 20:39:00,12.522,12.522,12.423,12.489,550000.0
2006-11-03 20:40:00,12.519,12.573,12.436,12.436,400000.0
2006-11-03 20:41:00,12.527,12.564,12.423,12.456,950000.0
2006-11-03 20:45:00,12.501,12.595,12.475,12.554,650000.0
2006-11-03 20:46:00,12.479,12.557,12.448,12.448,300000.0
2006-11-03 20:47:00,12.576,12.576,12.455,12.472,400000.0
2006-11-03 20:49:00,12.572,12.572,12.442,12.544,500000.0
2006-11-03 20:50:00,12.524,12.548,12.401,12.467,300000.0
2006-11-03 20:52:00,12.429,12.567,12.418,12.465,600000.0
2006-11-03 20:53:00,12.474,12.519,12.409,12.494,400000.0
2006-11-03 20:54:00,12.497,12.593,12.45,12.547,750000.0
2006-11-03 20:56:00,12.494,12.581,12.467,12.54,550000.0
2006-11-03 20:57:00,12.532,12.581,12.454,12.498,400000.0
2006-11-03 20:58:00,12.574,12.574,12.446,12.537,400000.0
2006-11-03 20:59:00,12.486,12.576,12.459,12.51,450000.0
2006-11-03 21:00:00,12.54,12.557,12.487,12.487,350000.0
2006-11-03 21:01:00,12.519,12.572,12.46,12.565,550000.0
2006-11-03 21:03:00,12.452,12.533,12.447,12.481,350000.0
2006-11-03 21:04:00,12.572,12.582,12.498,12.536,300000.0
2006-11-03 21:07:00,12.527,12.527,12.426,12.465,200000.0
2006-11-03 21:10:00,12.448,12.614,12.448,12.541,400000.0
2006-11-03 21:11:00,12.499,12.549,12.469,12.529,500000.0
2006-11-03 21:12:00,12.488,12.556,12.431,12.556,550000.0
2006-11-03 21:13:00,12.464,12.553,12.46,12.484,550000.0
2006-11-03 21:14:00,12.487,12.563,12.479,12.534,350000.0
2006-11-03 21:15:00,12.581,12.581,12.483,12.502,350000.0
2006-11-03 21:16:00,12.555,12.576,12.515,12.527,600000.0
2006-11-03 21:17:00,12.513,12.516,12.439,12.439,400000.0
2006-11-03 21:20:00,12.592,12.625,12.46,12.505,500000.0
2006-11-03 21:21:00,12.46,12.551,12.441,12.441,250000.0
2006-11-03 21:22:00,12.569,12.572,12.444,12.532,700000.0
2006-11-03 21:23:00,12.489,12.568,12.45,12.545,600000.0
2006-11-03 21:24:00,12.552,12.579,12.458,12.579,350000.0
2006-11-03 21:25:00,12.443,12.527,12.438,12.494,550000.0
2006-11-03 21:26:00,12.519,12.564,12.431,12.493,400000.0
2006-11-03 21:27:00,12.472,12.538,12.414,12.414,400000.0
2006-11-03 21:28:00,12.44,12.543,12.429,12.478,350000.0
2006-11-03 21:29:00,12.404,12.516,12.404,12.511,450000.0
2006-11-03 21:30:00,12.524,12.587,12.438,12.457,550000.0
2006-11-03 21:32:00,12.448,12.549,12.429,12.549,350000.0
2006-11-03 21:33:00,12.524,12.529,12.508,12.508,150000.0
2006-11-03 21:34:00,12.478,12.569,12.472,12.524,250000.0
2006-11-03 21:35:00,12.468,12.505,12.468,12.505,100000.0
2006-11-03 21:37:00,12.491,12.538,12.44,12.478,500000.0
2006-11-03 21:39:00,12.554,12.554,12.425,12.425,550000.0
2006-11-03 21:41:00,12.451,12.481,12.407,12.481,250000.0
2006-11-03 21:42:00,12.502,12.513,12.409,12.513,350000.0
2006-11-03 21:43:00,12.526,12.565,12.422,12.466,400000.0
2006-11-03 21:46:00,12.476,12.565,12.432,12.464,400000.0
2006-11-03 21:50:00,12.524,12.545,12.404,12.467,450000.0
2006-11-03 21:51:00,12.482,12.546,12.415,12.415,400000.0
2006-11-03 21:52:00,12.448,12.519,12.444,12.508,350000.0
2006-11-03 21:53:00,12.486,12.56,12.411,12.44,500000.0
2006-11-03 21:54:00,12.532,12.614,12.443,12.443,650000.0
2006-11-03 21:56:00,12.529,12.529,12.402,12.482,350000.0
2006-11-03 21:57:00,12.499,12.499,12.385,12.422,250000.0
2006-11-03 21:58:00,12.453,12.544,12.453,12.466,250000.0
2006-11-03 21:59:00,12.496,12.542,12.415,12.53,300000.0
2006-11-03 22:00:00,12.505,12.505,12.483,12.483,150000.0
2006-11-03 22:07:00,12.558,12.574,12.445,12.445,350000.0
2006-11-03 22:08:00,12.511,12.551,12.407,12.551,200000.0
2006-11-03 22:09:00,12.515,12.525,12.425,12.477,300000.0
2006-11-03 22:17:00,12.421,12.492,12.409,12.452,300000.0
2006-11-03 22:18:00,12.544,12.544,12.492,12.492,100000.0
2006-11-03 22:21:00,12.487,12.487,12.387,12.425,200000.0
2006-11-03 22:28:00,12.5,12.5,12.42,12.454,200000.0
2006-11-03 22:31:00,12.47,12.483,12.423,12.43,350000.0
2006-11-03 22:34:00,12.497,12.547,12.398,12.511,350000.0
2006-11-03 22:35:00,12.554,12.562,12.44,12.464,400000.0
2006-11-03 22:36:00,12.529,12.55,12.441,12.504,550000.0
2006-11-03 22:40:00,12.46,12.547,12.427,12.459,550000.0
2006-11-03 22:41:00,12.496,12.54,12.423,12.487,500000.0
2006-11-03 22:42:00,12.53,12.54,12.416,12.54,400000.0
2006-11-03 22:44:00,12.411,12.547,12.411,12.461,500000.0
2006-11-03 22:45:00,12.458,12.562,12.44,12.505,400000.0
2006-11-03 22:46:00,12.564,12.601,12.462,12.539,500000.0
2006-11-03 22:47:00,12.506,12.555,12.457,12.555,300000.0
2006-11-03 22:48:00,12.407,12.532,12.407,12.532,250000.0
2006-11-03 22:49:00,12.479,12.543,12.426,12.487,400000.0
2006-11-03 22:50:00,12.465,12.553,12.432,12.497,350000.0
2006-11-03 22:51:00,12.476,12.557,12.435,12.542,350000.0
2006-11-03 22:52:00,12.496,12.552,12.416,12.434,500000.0
2006-11-03 22:54:00,12.474,12.489,12.384,12.44,450000.0
2006-11-03 22:55:00,12.439,12.576,12.439,12.517,350000.0
2006-11-03 22:56:00,12.523,12.567,12.458,12.539,450000.0
2006-11-03 22:57:00,12.529,12.55,12.479,12.543,350000.0
2006-11-03 23:00:00,12.491,12.578,12.438,12.515,850000.0
2006-11-03 23:01:00,12.453,12.571,12.453,12.484,500000.0
2006-11-03 23:04:00,12.556,12.556,12.423,12.499,500000.0
2006-11-03 23:09:00,12.506,12.523,12.392,12.503,650000.0
2006-11-03 23:10:00,12.485,12.548,12.438,12.468,400000.0
2006-11-03 23:11:00,12.506,12.509,12.421,12.5,700000.0
2006-11-03 23:12:00,12.526,12.526,12.365,12.424,600000.0
2006-11-03 23:15:00,12.555,12.584,12.453,12.48,400000.0
2006-11-03 23:16:00,12.507,12.573,12.436,12.54,600000.0
2006-11-03 23:17:00,12.536,12.538,12.468,12.538,150000.0
2006-11-03 23:19:00,12.524,12.533,12.431,12.507,550000.0
2006-11-03 23:21:00,12.489,12.489,12.485,12.485,100000.0
2006-11-03 23:22:00,12.501,12.501,12.44,12.44,100000.0
2006-11-03 23:28:00,12.49,12.494,12.49,12.494,100000.0
2006-11-03 23:35:00,12.519,12.519,12.402,12.511,300000.0
2006-11-03 23:36:00,12.519,12.549,12.441,12.458,350000.0
2006-11-03 23:37:00,12.482,12.571,12.447,12.541,450000.0
2006-11-03 23:38:00,12.508,12.508,12.453,12.453,100000.0
2006-11-03 23:39:00,12.449,12.557,12.44,12.515,500000.0
2006-11-03 23:40:00,12.549,12.549,12.408,12.414,650000.0
2006-11-03 23:43:00,12.532,12.532,12.387,12.422,500000.0
2006-11-03 23:44:00,12.498,12.535,12.433,12.433,500000.0
2006-11-03 23:45:00,12.497,12.54,12.402,12.507,600000.0
2006-11-03 23:49:00,12.496,12.545,12.366,12.545,400000.0
2006-11-03 23:50:00,12.452,12.488,12.428,12.45,350000.0
2006-11-03 23:51:00,12.445,12.528,12.438,12.524,400000.0
2006-11-03 23:52:00,12.532,12.554,12.437,12.554,150000.0
2006-11-03 23:53:00,12.465,12.558,12.398,12.558,550000.0
2006-11-03 23:54:00,12.462,12.507,12.455,12.507,300000.0
2006-11-03 23:55:00,12.546,12.546,12.494,12.496,150000.0
2006-11-03 23:56:00,12.478,12.544,12.447,12.456,350000.0
2006-11-03 23:58:00,12.434,12.506,12.427,12.506,350000.0
2006-11-03 23:59:00,12.456,12.511,12.456,12.511,200000.0
2006-11-06 00:00:00,12.55,12.73,12.44,12.61,300000.0
2006-11-06 00:01:00,12.519,12.56,12.509,12.513,300000.0
2006-11-06 00:02:00,12.503,12.518,12.458,12.494,250000.0
2006-11-06 00:11:00,12.498,12.518,12.417,12.502,250000.0
2006-11-06 00:12:00,12.515,12.57,12.434,12.561,400000.0
2006-11-06 00:18:00,12.533,12.533,12.45,12.483,200000.0
2006-11-06 00:32:00,12.525,12.525,12.425,12.465,200000.0
2006-11-06 00:50:00,12.515,12.515,12.415,12.454,200000.0
2006-11-06 01:10:00,12.523,12.523,12.439,12.473,200000.0
2006-11-06 01:13:00,12.541,12.554,12.432,12.464,500000.0
2006-11-06 01:21:00,12.508,12.563,12.476,12.476,300000.0
2006-11-06 01:23:00,12.522,12.522,12.417,12.456,200000.0
2006-11-06 01:26:00,12.477,12.477,12.422,12.422,100000.0
2006-11-06 01:27:00,12.54,12.54,12.537,12.537,100000.0
2006-11-06 01:28:00,12.545,12.545,12.44,12.512,400000.0
2006-11-06 01:29:00,12.501,12.503,12.501,12.503,100000.0
2006-11-06 01:30:00,12.48,12.57,12.473,12.473,300000.0
2006-11-06 01:31:00,12.454,12.536,12.447,12.525,350000.0
2006-11-06 01:33:00,12.406,12.47,12.381,12.47,300000.0
2006-11-06 01:34:00,12.397,12.509,12.346,12.473,400000.0
2006-11-06 01:35:00,12.501,12.504,12.429,12.494,550000.0
2006-11-06 01:36:00,12.476,12.486,12.439,12.486,150000.0
2006-11-06 01:44:00,12.496,12.537,12.402,12.438,300000.0
2006-11-06 01:47:00,12.509,12.509,12.429,12.463,200000.0
2006-11-06 01:50:00,12.53,12.53,12.45,12.483,200000.0
2006-11-06 01:59:00,12.525,12.525,12.42,12.456,200000.0
2006-11-06 02:01:00,12.503,12.503,12.403,12.443,200000.0
2006-11-06 02:03:00,12.487,12.541,12.422,12.478,800000.0
2006-11-06 02:04:00,12.532,12.532,12.382,12.488,400000.0
2006-11-06 02:07:00,12.47,12.47,12.468,12.468,100000.0
2006-11-06 02:09:00,12.525,12.525,12.441,12.474,200000.0
2006-11-06 02:11:00,12.436,12.546,12.425,12.451,400000.0
2006-11-06 02:12:00,12.512,12.532,12.449,12.532,400000.0
2006-11-06 02:15:00,12.471,12.566,12.405,12.566,700000.0
2006-11-06 02:16:00,12.488,12.578,12.427,12.491,700000.0
2006-11-06 02:17:00,12.547,12.581,12.475,12.567,400000.0
2006-11-06 02:18:00,12.504,12.589,12.499,12.589,250000.0
2006-11-06 02:19:00,12.63,12.63,12.53,12.53,250000.0
2006-11-06 02:20:00,12.525,12.621,12.525,12.54,500000.0
2006-11-06 02:21:00,12.611,12.648,12.515,12.608,400000.0
2006-11-06 02:22:00,12.573,12.642,12.542,12.642,450000.0
2006-11-06 02:24:00,12.592,12.626,12.53,12.542,400000.0
2006-11-06 02:25:00,12.534,12.645,12.529,12.594,300000.0
2006-11-06 02:26:00,12.599,12.627,12.518,12.535,650000.0
2006-11-06 02:27:00,12.529,12.639,12.529,12.575,650000.0
2006-11-06 02:28:00,12.519,12.639,12.51,12.633,550000.0
2006-11-06 02:30:00,12.514,12.639,12.491,12.639,450000.0
2006-11-06 02:31:00,12.619,12.632,12.532,12.632,550000.0
2006-11-06 02:32:00,12.568,12.654,12.511,12.57,650000.0
2006-11-06 02:33:00,12.531,12.642,12.531,12.556,500000.0
2006-11-06 02:34:00,12.595,12.647,12.505,12.539,550000.0
2006-11-06 02:36:00,12.595,12.595,12.522,12.522,150000.0
2006-11-06 02:37:00,12.598,12.598,12.482,12.573,400000.0
2006-11-06 02:39:00,12.582,12.634,12.514,12.529,400000.0
2006-11-06 02:40:00,12.606,12.658,12.519,12.621,350000.0
2006-11-06 02:41:00,12.616,12.655,12.574,12.574,350000.0
2006-11-06 02:42:00,12.585,12.585,12.486,12.496,450000.0
2006-11-06 02:43:00,12.577,12.633,12.492,12.554,700000.0
2006-11-06 02:44:00,12.551,12.628,12.534,12.628,300000.0
2006-11-06 02:45:00,12.587,12.652,12.541,12.561,350000.0
2006-11-06 02:46:00,12.625,12.625,12.49,12.522,250000.0
2006-11-06 02:49:00,12.583,12.583,12.459,12.498,450000.0
2006-11-06 02:51:00,12.563,12.643,12.505,12.54,800000.0
2006-11-06 02:52:00,12.569,12.579,12.476,12.522,450000.0
2006-11-06 02:53:00,12.484,12.617,12.484,12.538,700000.0
2006-11-06 02:54:00,12.47,12.598,12.47,12.503,600000.0
2006-11-06 02:55:00,12.503,12.614,12.503,12.614,500000.0
2006-11-06 02:56:00,12.583,12.588,12.473,12.559,600000.0
2006-11-06 02:57:00,12.551,12.588,12.493,12.493,450000.0
2006-11-06 02:58:00,12.544,12.592,12.491,12.571,350000.0
2006-11-06 03:00:00,12.601,12.601,12.481,12.599,500000.0
2006-11-06 03:01:00,12.581,12.627,12.532,12.598,400000.0
2006-11-06 03:02:00,12.55,12.625,12.546,12.625,350000.0
2006-11-06 03:03:00,12.519,12.635,12.519,12.556,400000.0
2006-11-06 03:05:00,12.619,12.619,12.457,12.566,500000.0
2006-11-06 03:06:00,12.573,12.624,12.515,12.575,400000.0
2006-11-06 03:07:00,12.584,12.584,12.486,12.486,450000.0
2006-11-06 03:08:00,12.525,12.615,12.504,12.542,250000.0
2006-11-06 03:11:00,12.556,12.567,12.488,12.493,700000.0
2006-11-06 03:12:00,12.503,12.629,12.503,12.593,450000.0
2006-11-06 03:13:00,12.584,12.586,12.473,12.586,350000.0
2006-11-06 03:14:00,12.512,12.621,12.512,12.565,250000.0
2006-11-06 03:15:00,12.573,12.614,12.488,12.488,600000.0
2006-11-06 03:16:00,12.601,12.624,12.541,12.567,300000.0
2006-11-06 03:17:00,12.498,12.579,12.462,12.462,350000.0
2006-11-06 03:18:00,12.585,12.604,12.471,12.493,550000.0
2006-11-06 03:19:00,12.591,12.628,12.485,12.485,700000.0
2006-11-06 03:20:00,12.476,12.582,12.443,12.456,700000.0
2006-11-06 03:21:00,12.555,12.555,12.427,12.494,500000.0
2006-11-06 03:22:00,12.457,12.54,12.441,12.484,550000.0
2006-11-06 03:23:00,12.579,12.591,12.457,12.554,400000.0
2006-11-06 03:24:00,12.557,12.58,12.463,12.512,400000.0
2006-11-06 03:25:00,12.476,12.641,12.476,12.549,400000.0
2006-11-06 03:26:00,12.446,12.561,12.427,12.561,200000.0
2006-11-06 03:27:00,12.546,12.604,12.481,12.592,650000.0
2006-11-06 03:28:00,12.489,12.567,12.486,12.564,300000.0
2006-11-06 03:29:00,12.578,12.589,12.53,12.566,350000.0
2006-11-06 03:30:00,12.468,12.596,12.464,12.52,600000.0
2006-11-06 03:31:00,12.605,12.618,12.504,12.569,450000.0
2006-11-06 03:33:00,12.56,12.611,12.512,12.549,350000.0
2006-11-06 03:35:00,12.597,12.597,12.431,12.491,750000.0
2006-11-06 03:36:00,12.556,12.598,12.55,12.598,250000.0
2006-11-06 03:37:00,12.556,12.591,12.545,12.591,350000.0
2006-11-06 03:38:00,12.58,12.627,12.498,12.578,300000.0
2006-11-06 03:39:00,12.493,12.602,12.493,12.518,150000.0
2006-11-06 03:40:00,12.562,12.603,12.545,12.545,350000.0
2006-11-06 03:41:00,12.531,12.605,12.517,12.592,550000.0
2006-11-06 03:42:00,12.517,12.65,12.517,12.55,400000.0
2006-11-06 03:44:00,12.516,12.568,12.516,12.547,300000.0
2006-11-06 03:45:00,12.527,12.56,12.508,12.56,400000.0
2006-11-06 03:46:00,12.59,12.602,12.498,12.582,350000.0
2006-11-06 03:47:00,12.581,12.651,12.506,12.624,400000.0
2006-11-06 03:48:00,12.56,12.622,12.484,12.484,600000.0
2006-11-06 03:49:00,12.553,12.617,12.494,12.559,650000.0
2006-11-06 03:50:00,12.576,12.616,12.508,12.508,300000.0
2006-11-06 03:51:00,12.639,12.67,12.51,12.51,500000.0
2006-11-06 03:52:00,12.622,12.624,12.57,12.624,250000.0
2006-11-06 03:53:00,12.492,12.575,12.467,12.467,450000.0
2006-11-06 03:54:00,12.513,12.574,12.47,12.574,300000.0
2006-11-06 03:55:00,12.539,12.589,12.453,12.453,200000.0
2006-11-06 03:56:00,12.558,12.634,12.506,12.607,500000.0
2006-11-06 03:58:00,12.556,12.583,12.47,12.579,750000.0
2006-11-06 03:59:00,12.535,12.618,12.527,12.585,300000.0
2006-11-06 04:00:00,12.595,12.595,12.478,12.515,400000.0
2006-11-06 04:01:00,12.585,12.585,12.487,12.503,250000.0
2006-11-06 04:02:00,12.503,12.549,12.458,12.458,400000.0
2006-11-06 04:03:00,12.547,12.547,12.446,12.531,400000.0
2006-11-06 04:05:00,12.528,12.554,12.395,12.43,550000.0
2006-11-06 04:06:00,12.527,12.578,12.469,12.489,350000.0
2006-11-06 04:08:00,12.526,12.577,12.438,12.563,500000.0
2006-11-06 04:11:00,12.544,12.544,12.444,12.483,200000.0
2006-11-06 04:13:00,12.589,12.591,12.46,12.46,600000.0
2006-11-06 04:14:00,12.478,12.594,12.447,12.558,300000.0
2006-11-06 04:17:00,12.462,12.557,12.451,12.539,400000.0
2006-11-06 04:18:00,12.515,12.552,12.503,12.513,250000.0
2006-11-06 04:19:00,12.534,12.588,12.454,12.454,200000.0
2006-11-06 04:20:00,12.458,12.559,12.458,12.559,100000.0
2006-11-06 04:21:00,12.453,12.545,12.453,12.497,250000.0
2006-11-06 04:23:00,12.565,12.596,12.49,12.589,400000.0
2006-11-06 04:25:00,12.546,12.555,12.433,12.545,450000.0
2006-11-06 04:26:00,12.451,12.527,12.434,12.464,250000.0
2006-11-06 04:29:00,12.509,12.509,12.437,12.437,200000.0
2006-11-06 04:32:00,12.477,12.553,12.465,12.553,300000.0
2006-11-06 04:33:00,12.551,12.594,12.471,12.471,300000.0
2006-11-06 04:34:00,12.462,12.593,12.442,12.593,300000.0
2006-11-06 04:35:00,12.488,12.624,12.488,12.504,400000.0
2006-11-06 04:36:00,12.562,12.595,12.547,12.553,400000.0
2006-11-06 04:37:00,12.535,12.558,12.426,12.426,350000.0
2006-11-06 04:38:00,12.502,12.547,12.493,12.533,350000.0
2006-11-06 04:39:00,12.517,12.532,12.401,12.511,600000.0
2006-11-06 04:40:00,12.484,12.559,12.438,12.475,550000.0
2006-11-06 04:41:00,12.57,12.576,12.45,12.473,350000.0
2006-11-06 04:42:00,12.5,12.559,12.423,12.44,300000.0
2006-11-06 04:44:00,12.481,12.536,12.442,12.464,550000.0
2006-11-06 04:46:00,12.555,12.561,12.41,12.561,500000.0
2006-11-06 04:47:00,12.517,12.566,12.483,12.539,400000.0
2006-11-06 04:48:00,12.495,12.515,12.425,12.515,400000.0
2006-11-06 04:49:00,12.482,12.559,12.438,12.559,300000.0
2006-11-06 04:51:00,12.47,12.544,12.425,12.478,350000.0
2006-11-06 04:52:00,12.554,12.554,12.421,12.513,350000.0
2006-11-06 04:53:00,12.544,12.55,12.466,12.466,300000.0
2006-11-06 04:54:00,12.502,12.544,12.395,12.544,550000.0
2006-11-06 04:55:00,12.518,12.52,12.461,12.461,250000.0
2006-11-06 04:56:00,12.423,12.504,12.404,12.504,600000.0
2006-11-06 04:59:00,12.458,12.528,12.458,12.528,100000.0
2006-11-06 05:03:00,12.492,12.548,12.441,12.523,600000.0
2006-11-06 05:04:00,12.46,12.536,12.429,12.536,500000.0
2006-11-06 05:09:00,12.585,12.585,12.463,12.545,700000.0
2006-11-06 05:10:00,12.522,12.542,12.498,12.527,300000.0
2006-11-06 05:11:00,12.53,12.556,12.456,12.473,350000.0
2006-11-06 05:12:00,12.436,12.583,12.391,12.447,1050000.0
2006-11-06 05:13:00,12.544,12.591,12.481,12.498,400000.0
2006-11-06 05:14:00,12.527,12.582,12.442,12.569,700000.0
2006-11-06 05:15:00,12.554,12.554,12.418,12.424,350000.0
2006-11-06 05:16:00,12.456,12.555,12.456,12.482,350000.0
2006-11-06 05:17:00,12.541,12.56,12.391,12.398,350000.0
2006-11-06 05:18:00,12.536,12.562,12.435,12.527,500000.0
2006-11-06 05:19:00,12.588,12.601,12.49,12.597,350000.0
2006-11-06 05:20:00,12.465,12.583,12.441,12.494,500000.0
2006-11-06 05:21:00,12.511,12.532,12.436,12.476,450000.0
2006-11-06 05:22:00,12.446,12.612,12.446,12.516,400000.0
2006-11-06 05:23:00,12.544,12.556,12.502,12.502,300000.0
2006-11-06 05:24:00,12.473,12.562,12.438,12.481,500000.0
2006-11-06 05:25:00,12.519,12.584,12.442,12.534,400000.0
2006-11-06 05:26:00,12.558,12.558,12.479,12.541,250000.0
2006-11-06 05:28:00,12.526,12.526,12.42,12.444,500000.0
2006-11-06 05:29:00,12.515,12.578,12.455,12.542,350000.0
2006-11-06 05:30:00,12.542,12.613,12.445,12.488,550000.0
2006-11-06 05:31:00,12.452,12.571,12.43,12.532,400000.0
2006-11-06 05:32:00,12.545,12.575,12.535,12.535,300000.0
2006-11-06 05:33:00,12.459,12.572,12.436,12.436,400000.0
2006-11-06 05:34:00,12.583,12.589,12.556,12.56,400000.0
2006-11-06 05:35:00,12.548,12.599,12.475,12.515,500000.0
2006-11-06 05:37:00,12.558,12.558,12.479,12.512,200000.0
2006-11-06 05:38:00,12.546,12.546,12.519,12.519,100000.0
2006-11-06 05:39:00,12.475,12.544,12.454,12.544,300000.0
2006-11-06 05:41:00,12.57,12.594,12.511,12.594,150000.0
2006-11-06 05:42:00,12.511,12.529,12.494,12.494,150000.0
2006-11-06 05:44:00,12.467,12.629,12.467,12.567,550000.0
2006-11-06 05:45:00,12.454,12.573,12.454,12.497,300000.0
2006-11-06 05:46:00,12.481,12.545,12.452,12.463,400000.0
2006-11-06 05:47:00,12.535,12.584,12.474,12.474,300000.0
2006-11-06 05:49:00,12.566,12.566,12.494,12.56,400000.0
2006-11-06 05:50:00,12.571,12.58,12.496,12.521,350000.0
2006-11-06 05:51:00,12.542,12.566,12.51,12.564,450000.0
2006-11-06 05:52:00,12.565,12.59,12.456,12.556,450000.0
2006-11-06 05:53:00,12.465,12.524,12.465,12.524,100000.0
2006-11-06 05:54:00,12.517,12.547,12.51,12.528,300000.0
2006-11-06 05:59:00,12.547,12.613,12.489,12.489,500000.0
2006-11-06 06:00:00,12.483,12.593,12.475,12.536,600000.0
2006-11-06 06:02:00,12.451,12.569,12.451,12.569,250000.0
2006-11-06 06:03:00,12.557,12.557,12.43,12.49,500000.0
2006-11-06 06:04:00,12.533,12.578,12.445,12.493,800000.0
2006-11-06 06:05:00,12.546,12.6,12.464,12.464,300000.0
2006-11-06 06:07:00,12.58,12.582,12.49,12.49,550000.0
2006-11-06 06:08:00,12.568,12.574,12.458,12.549,650000.0
2006-11-06 06:09:00,12.555,12.555,12.46,12.46,400000.0
2006-11-06 06:10:00,12.484,12.562,12.484,12.553,450000.0
2006-11-06 06:12:00,12.496,12.546,12.496,12.5,250000.0
2006-11-06 06:13:00,12.534,12.58,12.481,12.58,500000.0
2006-11-06 06:14:00,12.575,12.575,12.474,12.52,400000.0
2006-11-06 06:15:00,12.579,12.625,12.47,12.539,600000.0
2006-11-06 06:16:00,12.509,12.563,12.463,12.464,700000.0
2006-11-06 06:17:00,12.537,12.537,12.438,12.438,100000.0
2006-11-06 06:18:00,12.535,12.581,12.518,12.581,300000.0
2006-11-06 06:19:00,12.52,12.575,12.474,12.561,300000.0
2006-11-06 06:23:00,12.482,12.534,12.459,12.493,350000.0
2006-11-06 06:25:00,12.548,12.548,12.469,12.469,150000.0
2006-11-06 06:26:00,12.554,12.569,12.459,12.459,400000.0
2006-11-06 06:28:00,12.472,12.569,12.472,12.569,550000.0
2006-11-06 06:29:00,12.562,12.562,12.432,12.449,500000.0
2006-11-06 06:30:00,12.445,12.547,12.445,12.473,350000.0
2006-11-06 06:31:00,12.598,12.61,12.472,12.472,850000.0
2006-11-06 06:32:00,12.537,12.583,12.44,12.532,400000.0
2006-11-06 06:33:00,12.44,12.534,12.402,12.525,500000.0
2006-11-06 06:34:00,12.52,12.558,12.462,12.554,300000.0
2006-11-06 06:35:00,12.538,12.569,12.494,12.569,350000.0
2006-11-06 06:36:00,12.496,12.562,12.451,12.451,250000.0
2006-11-06 06:37:00,12.584,12.587,12.429,12.587,650000.0
2006-11-06 06:38:00,12.509,12.596,12.442,12.563,650000.0
2006-11-06 06:39:00,12.455,12.513,12.455,12.513,150000.0
2006-11-06 06:40:00,12.512,12.568,12.49,12.49,350000.0
2006-11-06 06:42:00,12.548,12.548,12.501,12.54,300000.0
2006-11-06 06:44:00,12.442,12.532,12.432,12.532,350000.0
2006-11-06 06:45:00,12.479,12.588,12.444,12.464,350000.0
2006-11-06 06:46:00,12.507,12.612,12.49,12.49,400000.0
2006-11-06 06:47:00,12.589,12.589,12.445,12.481,650000.0
2006-11-06 06:48:00,12.555,12.568,12.484,12.484,150000.0
2006-11-06 06:49:00,12.569,12.59,12.501,12.525,400000.0
2006-11-06 06:50:00,12.507,12.587,12.471,12.559,500000.0
2006-11-06 06:51:00,12.567,12.567,12.424,12.424,250000.0
2006-11-06 06:52:00,12.482,12.59,12.475,12.59,450000.0
2006-11-06 06:53:00,12.489,12.578,12.489,12.5,350000.0
2006-11-06 06:54:00,12.612,12.612,12.523,12.561,450000.0
2006-11-06 06:55:00,12.553,12.563,12.479,12.53,250000.0
2006-11-06 06:56:00,12.534,12.572,12.428,12.448,400000.0
2006-11-06 06:57:00,12.49,12.59,12.456,12.525,300000.0
2006-11-06 06:58:00,12.516,12.547,12.452,12.544,250000.0
2006-11-06 06:59:00,12.457,12.594,12.457,12.575,350000.0
2006-11-06 07:00:00,12.6,12.6,12.477,12.512,450000.0
2006-11-06 07:01:00,12.566,12.593,12.482,12.496,550000.0
2006-11-06 07:02:00,12.554,12.574,12.468,12.52,350000.0
2006-11-06 07:03:00,12.488,12.566,12.442,12.442,300000.0
2006-11-06 07:04:00,12.582,12.582,12.516,12.552,300000.0
2006-11-06 07:05:00,12.497,12.507,12.465,12.491,500000.0
2006-11-06 07:06:00,12.446,12.577,12.425,12.43,600000.0
2006-11-06 07:07:00,12.536,12.536,12.456,12.479,600000.0
2006-11-06 07:09:00,12.503,12.549,12.432,12.548,700000.0
2006-11-06 07:10:00,12.488,12.592,12.479,12.479,550000.0
2006-11-06 07:11:00,12.543,12.56,12.444,12.468,300000.0
2006-11-06 07:12:00,12.54,12.624,12.459,12.459,550000.0
2006-11-06 07:13:00,12.543,12.561,12.454,12.561,550000.0
2006-11-06 07:15:00,12.544,12.546,12.458,12.54,400000.0
2006-11-06 07:16:00,12.502,12.589,12.486,12.486,350000.0
2006-11-06 07:17:00,12.476,12.579,12.425,12.54,600000.0
2006-11-06 07:18:00,12.549,12.649,12.505,12.555,600000.0
2006-11-06 07:19:00,12.581,12.581,12.466,12.466,450000.0
2006-11-06 07:20:00,12.571,12.593,12.47,12.47,650000.0
2006-11-06 07:22:00,12.543,12.598,12.463,12.598,400000.0
2006-11-06 07:23:00,12.534,12.614,12.485,12.607,500000.0
2006-11-06 07:25:00,12.531,12.626,12.478,12.589,400000.0
2006-11-06 07:26:00,12.499,12.585,12.474,12.585,250000.0
2006-11-06 07:27:00,12.499,12.541,12.408,12.52,450000.0
2006-11-06 07:28:00,12.5,12.571,12.43,12.571,350000.0
2006-11-06 07:29:00,12.478,12.57,12.453,12.55,250000.0
2006-11-06 07:30:00,12.541,12.561,12.54,12.544,350000.0
2006-11-06 07:31:00,12.543,12.594,12.479,12.479,550000.0
2006-11-06 07:32:00,12.514,12.562,12.465,12.494,250000.0
2006-11-06 07:33:00,12.528,12.595,12.462,12.462,350000.0
2006-11-06 07:34:00,12.573,12.577,12.481,12.536,350000.0
2006-11-06 07:35:00,12.502,12.548,12.424,12.548,250000.0
2006-11-06 07:36:00,12.496,12.575,12.493,12.512,500000.0
2006-11-06 07:37:00,12.443,12.613,12.443,12.531,450000.0
2006-11-06 07:38:00,12.531,12.535,12.451,12.515,400000.0
2006-11-06 07:39:00,12.534,12.538,12.431,12.531,350000.0
2006-11-06 07:40:00,12.492,12.541,12.421,12.541,450000.0
2006-11-06 07:41:00,12.551,12.551,12.432,12.432,250000.0
2006-11-06 07:42:00,12.56,12.56,12.46,12.46,100000.0
2006-11-06 07:43:00,12.46,12.559,12.422,12.539,450000.0
2006-11-06 07:45:00,12.489,12.569,12.47,12.51,600000.0
2006-11-06 07:46:00,12.485,12.557,12.482,12.539,350000.0
2006-11-06 07:47:00,12.496,12.544,12.433,12.488,400000.0
2006-11-06 07:48:00,12.438,12.566,12.438,12.49,500000.0
2006-11-06 07:50:00,12.542,12.566,12.458,12.475,400000.0
2006-11-06 07:51:00,12.49,12.576,12.469,12.569,600000.0
2006-11-06 07:52:00,12.577,12.577,12.463,12.553,300000.0
2006-11-06 07:53:00,12.484,12.568,12.484,12.56,250000.0
2006-11-06 07:54:00,12.553,12.553,12.464,12.483,550000.0
2006-11-06 07:56:00,12.518,12.566,12.442,12.5,350000.0
2006-11-06 07:57:00,12.559,12.569,12.466,12.494,550000.0
2006-11-06 07:58:00,12.414,12.573,12.414,12.548,500000.0
2006-11-06 07:59:00,12.453,12.531,12.399,12.498,500000.0
2006-11-06 08:00:00,12.478,12.549,12.478,12.532,300000.0
2006-11-06 08:01:00,12.455,12.55,12.41,12.431,500000.0
2006-11-06 08:02:00,12.446,12.578,12.436,12.502,750000.0
2006-11-06 08:03:00,12.438,12.554,12.438,12.495,650000.0
2006-11-06 08:04:00,12.479,12.55,12.421,12.531,600000.0
2006-11-06 08:05:00,12.466,12.549,12.413,12.496,700000.0
2006-11-06 08:06:00,12.548,12.553,12.426,12.469,600000.0
2006-11-06 08:08:00,12.503,12.594,12.449,12.449,650000.0
2006-11-06 08:09:00,12.475,12.543,12.437,12.467,500000.0
2006-11-06 08:10:00,12.559,12.582,12.468,12.518,550000.0
2006-11-06 08:11:00,12.472,12.536,12.391,12.536,450000.0
2006-11-06 08:12:00,12.561,12.561,12.456,12.456,100000.0
2006-11-06 08:13:00,12.553,12.587,12.464,12.464,400000.0
2006-11-06 08:14:00,12.466,12.555,12.428,12.445,400000.0
2006-11-06 08:15:00,12.44,12.544,12.431,12.431,450000.0
2006-11-06 08:16:00,12.462,12.55,12.46,12.503,400000.0
2006-11-06 08:17:00,12.555,12.571,12.462,12.546,650000.0
2006-11-06 08:18:00,12.519,12.535,12.411,12.504,550000.0
2006-11-06 08:19:00,12.456,12.51,12.456,12.46,250000.0
2006-11-06 08:20:00,12.56,12.574,12.454,12.518,550000.0
2006-11-06 08:21:00,12.444,12.554,12.419,12.468,550000.0
2006-11-06 08:22:00,12.442,12.554,12.414,12.434,350000.0
2006-11-06 08:23:00,12.429,12.552,12.429,12.552,300000.0
2006-11-06 08:24:00,12.555,12.555,12.477,12.477,250000.0
2006-11-06 08:25:00,12.438,12.561,12.438,12.544,350000.0
2006-11-06 08:26:00,12.548,12.552,12.449,12.551,500000.0
2006-11-06 08:27:00,12.489,12.534,12.488,12.534,250000.0
2006-11-06 08:28:00,12.53,12.554,12.444,12.507,450000.0
2006-11-06 08:29:00,12.414,12.502,12.39,12.495,400000.0
2006-11-06 08:30:00,12.515,12.536,12.453,12.506,400000.0
2006-11-06 08:31:00,12.45,12.528,12.445,12.471,400000.0
2006-11-06 08:32:00,12.526,12.56,12.504,12.508,400000.0
2006-11-06 08:33:00,12.531,12.577,12.452,12.535,400000.0
2006-11-06 08:35:00,12.514,12.514,12.401,12.46,300000.0
2006-11-06 08:36:00,12.492,12.513,12.404,12.442,500000.0
2006-11-06 08:37:00,12.491,12.527,12.431,12.492,250000.0
2006-11-06 08:38:00,12.516,12.552,12.421,12.445,650000.0
2006-11-06 08:39:00,12.458,12.532,12.406,12.409,500000.0
2006-11-06 08:41:00,12.5,12.528,12.468,12.468,350000.0
2006-11-06 08:42:00,12.544,12.544,12.41,12.487,450000.0
2006-11-06 08:43:00,12.471,12.521,12.449,12.449,300000.0
2006-11-06 08:44:00,12.449,12.504,12.433,12.504,350000.0
2006-11-06 08:45:00,12.524,12.56,12.47,12.47,350000.0
2006-11-06 08:46:00,12.527,12.555,12.426,12.512,500000.0
2006-11-06 08:47:00,12.538,12.567,12.446,12.494,550000.0
2006-11-06 08:48:00,12.438,12.529,12.438,12.473,450000.0
2006-11-06 08:49:00,12.557,12.579,12.478,12.525,400000.0
2006-11-06 08:50:00,12.557,12.598,12.447,12.537,500000.0
2006-11-06 08:51:00,12.534,12.573,12.445,12.488,350000.0
2006-11-06 08:52:00,12.447,12.532,12.436,12.514,450000.0
2006-11-06 08:53:00,12.528,12.548,12.47,12.53,400000.0
2006-11-06 08:55:00,12.565,12.566,12.426,12.564,400000.0
2006-11-06 08:56:00,12.482,12.591,12.449,12.529,550000.0
2006-11-06 08:57:00,12.526,12.546,12.448,12.511,550000.0
2006-11-06 08:58:00,12.547,12.547,12.44,12.461,400000.0
2006-11-06 08:59:00,12.551,12.551,12.419,12.489,500000.0
2006-11-06 09:00:00,12.485,12.542,12.377,12.406,550000.0
2006-11-06 09:01:00,12.498,12.523,12.396,12.497,350000.0
2006-11-06 09:02:00,12.428,12.558,12.428,12.48,550000.0
2006-11-06 09:03:00,12.46,12.526,12.419,12.419,400000.0
2006-11-06 09:04:00,12.509,12.554,12.411,12.534,400000.0
2006-11-06 09:05:00,12.461,12.501,12.388,12.501,400000.0
2006-11-06 09:06:00,12.491,12.549,12.444,12.484,350000.0
2006-11-06 09:08:00,12.543,12.543,12.476,12.476,100000.0
2006-11-06 09:09:00,12.412,12.531,12.412,12.425,450000.0
2006-11-06 09:10:00,12.522,12.523,12.405,12.513,350000.0
2006-11-06 09:11:00,12.506,12.506,12.39,12.433,550000.0
2006-11-06 09:12:00,12.523,12.601,12.451,12.454,550000.0
2006-11-06 09:13:00,12.473,12.54,12.438,12.54,450000.0
2006-11-06 09:17:00,12.544,12.555,12.432,12.529,550000.0
2006-11-06 09:18:00,12.526,12.57,12.453,12.506,400000.0
2006-11-06 09:19:00,12.553,12.555,12.439,12.541,450000.0
2006-11-06 09:20:00,12.489,12.563,12.447,12.447,450000.0
2006-11-06 09:21:00,12.492,12.542,12.462,12.542,550000.0
2006-11-06 09:22:00,12.49,12.524,12.438,12.524,250000.0
2006-11-06 09:23:00,12.426,12.508,12.371,12.486,450000.0
2006-11-06 09:24:00,12.403,12.505,12.403,12.452,400000.0
2006-11-06 09:25:00,12.541,12.541,12.413,12.446,350000.0
2006-11-06 09:26:00,12.423,12.548,12.397,12.54,450000.0
2006-11-06 09:27:00,12.457,12.537,12.417,12.494,400000.0
2006-11-06 09:28:00,12.451,12.494,12.409,12.487,350000.0
2006-11-06 09:29:00,12.398,12.508,12.398,12.494,300000.0
2006-11-06 09:30:00,12.414,12.525,12.35,12.525,400000.0
2006-11-06 09:31:00,12.519,12.519,12.439,12.491,400000.0
2006-11-06 09:32:00,12.49,12.536,12.45,12.536,250000.0
2006-11-06 09:33:00,12.497,12.531,12.399,12.529,450000.0
2006-11-06 09:34:00,12.488,12.509,12.368,12.506,550000.0
2006-11-06 09:35:00,12.411,12.511,12.411,12.492,350000.0
2006-11-06 09:36:00,12.411,12.517,12.376,12.386,500000.0
2006-11-06 09:37:00,12.484,12.532,12.408,12.5,400000.0
2006-11-06 09:38:00,12.458,12.525,12.409,12.525,450000.0
2006-11-06 09:39:00,12.515,12.515,12.36,12.502,500000.0
2006-11-06 09:41:00,12.5,12.594,12.451,12.451,350000.0
2006-11-06 09:43:00,12.545,12.545,12.434,12.5,200000.0
2006-11-06 09:44:00,12.43,12.497,12.381,12.423,350000.0
2006-11-06 09:45:00,12.377,12.504,12.377,12.504,100000.0
2006-11-06 09:46:00,12.45,12.525,12.422,12.443,350000.0
2006-11-06 09:47:00,12.433,12.535,12.43,12.498,350000.0
2006-11-06 09:48:00,12.52,12.52,12.381,12.435,450000.0
2006-11-06 09:49:00,12.507,12.569,12.436,12.468,350000.0
2006-11-06 09:50:00,12.435,12.507,12.376,12.379,500000.0
2006-11-06 09:51:00,12.498,12.516,12.423,12.449,350000.0
2006-11-06 09:52:00,12.544,12.544,12.402,12.486,400000.0
2006-11-06 09:53:00,12.391,12.479,12.391,12.392,400000.0
2006-11-06 09:54:00,12.527,12.543,12.408,12.508,350000.0
2006-11-06 09:55:00,12.493,12.544,12.408,12.448,400000.0
2006-11-06 09:57:00,12.442,12.527,12.397,12.494,500000.0
2006-11-06 09:58:00,12.401,12.495,12.365,12.467,400000.0
2006-11-06 09:59:00,12.434,12.504,12.367,12.491,450000.0
2006-11-06 10:00:00,12.507,12.513,12.421,12.503,550000.0
2006-11-06 10:01:00,12.476,12.529,12.399,12.491,500000.0
2006-11-06 10:02:00,12.416,12.544,12.416,12.475,350000.0
2006-11-06 10:03:00,12.474,12.49,12.373,12.397,400000.0
2006-11-06 10:04:00,12.471,12.503,12.407,12.429,400000.0
2006-11-06 10:06:00,12.442,12.526,12.386,12.526,450000.0
2006-11-06 10:07:00,12.449,12.452,12.351,12.388,400000.0
2006-11-06 10:08:00,12.52,12.52,12.387,12.507,300000.0
2006-11-06 10:09:00,12.507,12.524,12.382,12.522,450000.0
2006-11-06 10:10:00,12.502,12.528,12.417,12.528,550000.0
2006-11-06 10:11:00,12.527,12.527,12.371,12.371,500000.0
2006-11-06 10:12:00,12.514,12.517,12.406,12.488,350000.0
2006-11-06 10:13:00,12.439,12.524,12.395,12.421,500000.0
2006-11-06 10:14:00,12.448,12.543,12.411,12.411,450000.0
2006-11-06 10:15:00,12.541,12.544,12.44,12.491,350000.0
2006-11-06 10:16:00,12.384,12.503,12.367,12.494,400000.0
2006-11-06 10:17:00,12.47,12.482,12.385,12.406,400000.0
2006-11-06 10:18:00,12.363,12.513,12.363,12.513,450000.0
2006-11-06 10:19:00,12.44,12.539,12.403,12.473,400000.0
2006-11-06 10:22:00,12.389,12.531,12.389,12.451,400000.0
2006-11-06 10:23:00,12.538,12.581,12.435,12.49,450000.0
2006-11-06 10:24:00,12.528,12.532,12.381,12.525,900000.0
2006-11-06 10:25:00,12.39,12.496,12.362,12.477,700000.0
2006-11-06 10:26:00,12.515,12.515,12.371,12.371,350000.0
2006-11-06 10:27:00,12.47,12.503,12.4,12.503,450000.0
2006-11-06 10:28:00,12.502,12.502,12.402,12.425,350000.0
2006-11-06 10:29:00,12.523,12.533,12.383,12.482,900000.0
2006-11-06 10:30:00,12.427,12.485,12.362,12.401,400000.0
2006-11-06 10:31:00,12.361,12.434,12.361,12.399,350000.0
2006-11-06 10:32:00,12.425,12.473,12.353,12.459,700000.0
2006-11-06 10:34:00,12.494,12.494,12.357,12.452,500000.0
2006-11-06 10:35:00,12.371,12.479,12.367,12.407,400000.0
2006-11-06 10:37:00,12.497,12.519,12.384,12.419,400000.0
2006-11-06 10:38:00,12.354,12.489,12.354,12.471,400000.0
2006-11-06 10:39:00,12.457,12.487,12.323,12.336,650000.0
2006-11-06 10:40:00,12.473,12.496,12.381,12.496,550000.0
2006-11-06 10:41:00,12.478,12.494,12.379,12.39,350000.0
2006-11-06 10:42:00,12.464,12.52,12.349,12.475,750000.0
2006-11-06 10:43:00,12.486,12.541,12.399,12.418,400000.0
2006-11-06 10:45:00,12.474,12.513,12.404,12.467,350000.0
2006-11-06 10:46:00,12.472,12.552,12.446,12.548,400000.0
2006-11-06 10:47:00,12.51,12.543,12.412,12.412,350000.0
2006-11-06 10:48:00,12.448,12.539,12.4,12.539,450000.0
2006-11-06 10:49:00,12.554,12.554,12.417,12.424,600000.0
2006-11-06 10:51:00,12.507,12.541,12.38,12.515,550000.0
2006-11-06 10:52:00,12.504,12.546,12.391,12.502,950000.0
2006-11-06 10:53:00,12.485,12.521,12.386,12.448,500000.0
2006-11-06 10:54:00,12.502,12.502,12.393,12.502,400000.0
2006-11-06 10:56:00,12.49,12.576,12.418,12.543,400000.0
2006-11-06 10:57:00,12.485,12.519,12.386,12.478,450000.0
2006-11-06 10:58:00,12.399,12.501,12.364,12.444,350000.0
2006-11-06 10:59:00,12.498,12.522,12.36,12.36,450000.0
2006-11-06 11:00:00,12.456,12.535,12.391,12.417,350000.0
2006-11-06 11:01:00,12.401,12.527,12.401,12.497,500000.0
2006-11-06 11:02:00,12.537,12.537,12.392,12.462,400000.0
2006-11-06 11:03:00,12.452,12.54,12.406,12.448,550000.0
2006-11-06 11:04:00,12.539,12.544,12.439,12.539,400000.0
2006-11-06 11:05:00,12.409,12.57,12.409,12.421,550000.0
2006-11-06 11:06:00,12.495,12.517,12.401,12.402,350000.0
2006-11-06 11:07:00,12.487,12.521,12.428,12.521,450000.0
2006-11-06 11:08:00,12.439,12.541,12.418,12.541,350000.0
2006-11-06 11:09:00,12.519,12.519,12.4,12.507,500000.0
2006-11-06 11:10:00,12.41,12.547,12.41,12.472,400000.0
2006-11-06 11:11:00,12.521,12.544,12.406,12.502,350000.0
2006-11-06 11:12:00,12.51,12.595,12.443,12.52,550000.0
2006-11-06 11:13:00,12.517,12.57,12.435,12.533,500000.0
2006-11-06 11:14:00,12.408,12.531,12.395,12.531,400000.0
2006-11-06 11:15:00,12.44,12.55,12.411,12.462,400000.0
2006-11-06 11:16:00,12.472,12.532,12.457,12.532,500000.0
2006-11-06 11:17:00,12.547,12.547,12.438,12.534,350000.0
2006-11-06 11:18:00,12.439,12.503,12.433,12.47,350000.0
2006-11-06 11:19:00,12.444,12.578,12.435,12.578,550000.0
2006-11-06 11:20:00,12.507,12.544,12.428,12.454,400000.0
2006-11-06 11:21:00,12.536,12.536,12.408,12.516,450000.0
2006-11-06 11:22:00,12.567,12.583,12.418,12.423,400000.0
2006-11-06 11:23:00,12.406,12.563,12.406,12.435,500000.0
2006-11-06 11:24:00,12.497,12.568,12.431,12.517,550000.0
2006-11-06 11:25:00,12.428,12.539,12.424,12.427,550000.0
2006-11-06 11:26:00,12.52,12.568,12.441,12.555,400000.0
2006-11-06 11:27:00,12.417,12.538,12.417,12.538,500000.0
2006-11-06 11:28:00,12.454,12.552,12.428,12.513,350000.0
2006-11-06 11:29:00,12.474,12.545,12.449,12.472,500000.0
2006-11-06 11:30:00,12.53,12.53,12.398,12.407,500000.0
2006-11-06 11:31:00,12.512,12.535,12.436,12.493,350000.0
2006-11-06 11:32:00,12.468,12.498,12.394,12.394,450000.0
2006-11-06 11:33:00,12.374,12.494,12.368,12.449,350000.0
2006-11-06 11:35:00,12.483,12.518,12.374,12.453,450000.0
2006-11-06 11:36:00,12.424,12.56,12.412,12.478,550000.0
2006-11-06 11:37:00,12.452,12.551,12.388,12.498,400000.0
2006-11-06 11:38:00,12.503,12.536,12.448,12.522,400000.0
2006-11-06 11:39:00,12.464,12.538,12.425,12.441,350000.0
2006-11-06 11:40:00,12.451,12.513,12.419,12.487,400000.0
2006-11-06 11:41:00,12.427,12.527,12.427,12.464,350000.0
2006-11-06 11:42:00,12.423,12.53,12.423,12.518,350000.0
2006-11-06 11:43:00,12.544,12.546,12.462,12.546,350000.0
2006-11-06 11:44:00,12.553,12.572,12.44,12.501,450000.0
2006-11-06 11:45:00,12.415,12.502,12.4,12.502,550000.0
2006-11-06 11:46:00,12.502,12.516,12.403,12.433,400000.0
2006-11-06 11:47:00,12.486,12.585,12.405,12.496,500000.0
2006-11-06 11:48:00,12.463,12.499,12.403,12.495,400000.0
2006-11-06 11:49:00,12.463,12.539,12.376,12.472,350000.0
2006-11-06 11:50:00,12.468,12.505,12.394,12.505,350000.0
2006-11-06 11:51:00,12.367,12.508,12.367,12.508,450000.0
2006-11-06 11:52:00,12.432,12.549,12.399,12.532,450000.0
2006-11-06 11:53:00,12.398,12.524,12.398,12.444,400000.0
2006-11-06 11:54:00,12.537,12.566,12.461,12.51,550000.0
2006-11-06 11:55:00,12.493,12.551,12.43,12.536,350000.0
2006-11-06 11:56:00,12.452,12.527,12.452,12.466,350000.0
2006-11-06 11:57:00,12.512,12.513,12.399,12.491,450000.0
2006-11-06 11:58:00,12.496,12.524,12.389,12.524,350000.0
2006-11-06 11:59:00,12.497,12.527,12.377,12.422,450000.0
2006-11-06 12:00:00,12.458,12.462,12.366,12.366,350000.0
2006-11-06 12:01:00,12.473,12.48,12.362,12.392,500000.0
2006-11-06 12:02:00,12.503,12.566,12.397,12.397,400000.0
2006-11-06 12:07:00,12.513,12.569,12.415,12.5,450000.0
2006-11-06 12:08:00,12.531,12.536,12.407,12.536,450000.0
2006-11-06 12:09:00,12.432,12.51,12.42,12.455,350000.0
2006-11-06 12:10:00,12.506,12.536,12.436,12.478,400000.0
2006-11-06 12:12:00,12.416,12.558,12.409,12.411,350000.0
2006-11-06 12:13:00,12.474,12.53,12.409,12.467,400000.0
2006-11-06 12:15:00,12.416,12.48,12.382,12.423,400000.0
2006-11-06 12:16:00,12.452,12.523,12.403,12.458,400000.0
2006-11-06 12:17:00,12.511,12.541,12.496,12.537,400000.0
2006-11-06 12:18:00,12.507,12.507,12.416,12.429,450000.0
2006-11-06 12:19:00,12.462,12.517,12.395,12.417,450000.0
2006-11-06 12:20:00,12.439,12.524,12.351,12.442,500000.0
2006-11-06 12:21:00,12.481,12.517,12.395,12.483,500000.0
2006-11-06 12:22:00,12.519,12.519,12.41,12.488,400000.0
2006-11-06 12:23:00,12.521,12.521,12.386,12.4,400000.0
2006-11-06 12:25:00,12.508,12.508,12.395,12.483,450000.0
2006-11-06 12:27:00,12.48,12.519,12.413,12.494,550000.0
2006-11-06 12:28:00,12.482,12.505,12.392,12.442,500000.0
2006-11-06 12:29:00,12.478,12.518,12.368,12.368,500000.0
2006-11-06 12:30:00,12.385,12.529,12.385,12.529,450000.0
2006-11-06 12:31:00,12.509,12.509,12.436,12.484,350000.0
2006-11-06 12:32:00,12.388,12.511,12.388,12.474,500000.0
2006-11-06 12:33:00,12.501,12.503,12.378,12.378,250000.0
2006-11-06 12:34:00,12.355,12.461,12.353,12.353,450000.0
2006-11-06 12:35:00,12.502,12.504,12.382,12.382,350000.0
2006-11-06 12:36:00,12.478,12.524,12.385,12.388,350000.0
2006-11-06 12:38:00,12.475,12.489,12.365,12.435,450000.0
2006-11-06 12:39:00,12.474,12.53,12.385,12.479,450000.0
2006-11-06 12:40:00,12.457,12.488,12.399,12.43,450000.0
2006-11-06 12:41:00,12.484,12.523,12.405,12.523,450000.0
2006-11-06 12:42:00,12.404,12.526,12.404,12.487,550000.0
2006-11-06 12:44:00,12.48,12.511,12.386,12.387,450000.0
2006-11-06 12:45:00,12.425,12.486,12.357,12.416,400000.0
2006-11-06 12:46:00,12.38,12.501,12.374,12.374,500000.0
2006-11-06 12:47:00,12.411,12.492,12.343,12.418,350000.0
2006-11-06 12:48:00,12.39,12.503,12.36,12.459,550000.0
2006-11-06 12:49:00,12.43,12.515,12.354,12.369,450000.0
2006-11-06 12:50:00,12.428,12.498,12.389,12.389,400000.0
2006-11-06 12:51:00,12.365,12.485,12.345,12.462,500000.0
2006-11-06 12:52:00,12.399,12.498,12.388,12.478,500000.0
2006-11-06 12:53:00,12.381,12.499,12.381,12.466,500000.0
2006-11-06 12:54:00,12.471,12.495,12.388,12.436,450000.0
2006-11-06 12:55:00,12.431,12.485,12.385,12.485,450000.0
2006-11-06 12:56:00,12.455,12.497,12.371,12.371,450000.0
2006-11-06 12:57:00,12.455,12.506,12.368,12.368,400000.0
2006-11-06 12:58:00,12.397,12.483,12.327,12.353,400000.0
2006-11-06 12:59:00,12.439,12.476,12.383,12.472,450000.0
2006-11-06 13:00:00,12.449,12.453,12.304,12.388,500000.0
2006-11-06 13:01:00,12.35,12.47,12.35,12.427,400000.0
2006-11-06 13:02:00,12.377,12.475,12.377,12.406,400000.0
2006-11-06 13:03:00,12.37,12.424,12.32,12.32,450000.0
2006-11-06 13:04:00,12.385,12.456,12.327,12.332,450000.0
2006-11-06 13:06:00,12.46,12.473,12.343,12.449,450000.0
2006-11-06 13:07:00,12.532,12.532,12.376,12.432,500000.0
2006-11-06 13:08:00,12.408,12.496,12.382,12.382,400000.0
2006-11-06 13:09:00,12.482,12.482,12.349,12.363,450000.0
2006-11-06 13:10:00,12.434,12.472,12.363,12.378,500000.0
2006-11-06 13:11:00,12.386,12.476,12.386,12.471,400000.0
2006-11-06 13:12:00,12.483,12.483,12.369,12.375,550000.0
2006-11-06 13:13:00,12.509,12.509,12.373,12.454,450000.0
2006-11-06 13:15:00,12.405,12.486,12.351,12.434,400000.0
2006-11-06 13:16:00,12.45,12.466,12.365,12.466,350000.0
2006-11-06 13:17:00,12.495,12.51,12.411,12.5,450000.0
2006-11-06 13:18:00,12.327,12.483,12.327,12.482,400000.0
2006-11-06 13:19:00,12.425,12.498,12.379,12.398,400000.0
2006-11-06 13:20:00,12.388,12.463,12.357,12.408,500000.0
2006-11-06 13:21:00,12.349,12.481,12.349,12.352,350000.0
2006-11-06 13:22:00,12.375,12.504,12.37,12.416,400000.0
2006-11-06 13:23:00,12.433,12.503,12.387,12.393,350000.0
2006-11-06 13:24:00,12.466,12.508,12.4,12.405,450000.0
2006-11-06 13:25:00,12.479,12.502,12.417,12.469,350000.0
2006-11-06 13:26:00,12.366,12.466,12.339,12.414,550000.0
2006-11-06 13:27:00,12.413,12.485,12.403,12.457,500000.0
2006-11-06 13:28:00,12.453,12.506,12.358,12.4,400000.0
2006-11-06 13:29:00,12.476,12.488,12.335,12.458,350000.0
2006-11-06 13:30:00,12.492,12.492,12.307,12.357,450000.0
2006-11-06 13:31:00,12.363,12.466,12.363,12.452,450000.0
2006-11-06 13:32:00,12.386,12.471,12.337,12.337,500000.0
2006-11-06 13:33:00,12.376,12.442,12.343,12.381,350000.0
2006-11-06 13:34:00,12.312,12.486,12.312,12.372,350000.0
2006-11-06 13:35:00,12.416,12.493,12.381,12.381,400000.0
2006-11-06 13:36:00,12.414,12.453,12.319,12.43,450000.0
2006-11-06 13:37:00,12.371,12.45,12.37,12.439,350000.0
2006-11-06 13:38:00,12.389,12.485,12.35,12.485,400000.0
2006-11-06 13:39:00,12.451,12.507,12.395,12.473,500000.0
2006-11-06 13:40:00,12.467,12.506,12.384,12.506,350000.0
2006-11-06 13:41:00,12.396,12.502,12.383,12.502,400000.0
2006-11-06 13:42:00,12.508,12.509,12.417,12.472,350000.0
2006-11-06 13:43:00,12.483,12.503,12.371,12.486,500000.0
2006-11-06 13:44:00,12.383,12.507,12.355,12.422,350000.0
2006-11-06 13:45:00,12.39,12.532,12.373,12.505,400000.0
2006-11-06 13:46:00,12.466,12.546,12.414,12.455,450000.0
2006-11-06 13:47:00,12.393,12.513,12.35,12.39,550000.0
2006-11-06 13:48:00,12.451,12.456,12.343,12.427,400000.0
2006-11-06 13:49:00,12.363,12.498,12.363,12.468,350000.0
2006-11-06 13:50:00,12.413,12.466,12.401,12.401,450000.0
2006-11-06 13:51:00,12.485,12.506,12.401,12.401,350000.0
2006-11-06 13:53:00,12.42,12.523,12.374,12.437,450000.0
2006-11-06 13:54:00,12.469,12.53,12.404,12.501,400000.0
2006-11-06 13:55:00,12.454,12.493,12.425,12.453,350000.0
2006-11-06 13:56:00,12.502,12.552,12.389,12.389,400000.0
2006-11-06 13:57:00,12.45,12.507,12.397,12.397,400000.0
2006-11-06 13:58:00,12.406,12.524,12.406,12.524,350000.0
2006-11-06 13:59:00,12.421,12.542,12.409,12.445,350000.0
2006-11-06 14:00:00,12.459,12.493,12.379,12.424,350000.0
2006-11-06 14:01:00,12.443,12.49,12.378,12.49,400000.0
2006-11-06 14:02:00,12.496,12.504,12.385,12.42,350000.0
2006-11-06 14:03:00,12.467,12.467,12.386,12.442,350000.0
2006-11-06 14:04:00,12.369,12.496,12.369,12.496,350000.0
2006-11-06 14:05:00,12.485,12.495,12.364,12.364,550000.0
2006-11-06 14:06:00,12.482,12.494,12.384,12.463,350000.0
2006-11-06 14:07:00,12.442,12.49,12.341,12.467,400000.0
2006-11-06 14:08:00,12.444,12.515,12.414,12.469,400000.0
2006-11-06 14:12:00,12.502,12.505,12.463,12.497,450000.0
2006-11-06 14:14:00,12.382,12.479,12.353,12.422,500000.0
2006-11-06 14:15:00,12.41,12.566,12.41,12.432,500000.0
2006-11-06 14:16:00,12.403,12.497,12.377,12.454,450000.0
2006-11-06 14:18:00,12.42,12.567,12.42,12.519,400000.0
2006-11-06 14:19:00,12.458,12.487,12.323,12.473,500000.0
2006-11-06 14:20:00,12.405,12.521,12.405,12.424,350000.0
2006-11-06 14:21:00,12.405,12.512,12.389,12.438,450000.0
2006-11-06 14:22:00,12.459,12.492,12.345,12.492,450000.0
2006-11-06 14:23:00,12.43,12.514,12.427,12.441,400000.0
2006-11-06 14:24:00,12.502,12.513,12.416,12.485,400000.0
2006-11-06 14:25:00,12.396,12.453,12.372,12.392,350000.0
2006-11-06 14:26:00,12.419,12.488,12.367,12.394,350000.0
2006-11-06 14:27:00,12.428,12.483,12.368,12.474,400000.0
2006-11-06 14:28:00,12.433,12.452,12.355,12.413,400000.0
2006-11-06 14:29:00,12.42,12.473,12.341,12.451,350000.0
2006-11-06 14:30:00,12.416,12.486,12.333,12.333,550000.0
2006-11-06 14:31:00,12.39,12.471,12.373,12.456,400000.0
2006-11-06 14:32:00,12.441,12.47,12.382,12.4,500000.0
2006-11-06 14:33:00,12.435,12.479,12.334,12.396,500000.0
2006-11-06 14:34:00,12.426,12.467,12.329,12.41,450000.0
2006-11-06 14:35:00,12.451,12.451,12.363,12.383,350000.0
2006-11-06 14:36:00,12.437,12.437,12.323,12.434,400000.0
2006-11-06 14:37:00,12.363,12.462,12.339,12.462,550000.0
2006-11-06 14:39:00,12.419,12.449,12.292,12.307,800000.0
2006-11-06 14:40:00,12.388,12.44,12.306,12.403,700000.0
2006-11-06 14:41:00,12.352,12.475,12.32,12.429,900000.0
2006-11-06 14:42:00,12.343,12.476,12.343,12.442,400000.0
2006-11-06 14:43:00,12.416,12.459,12.306,12.456,650000.0
2006-11-06 14:44:00,12.36,12.414,12.325,12.407,500000.0
2006-11-06 14:45:00,12.404,12.45,12.369,12.444,500000.0
2006-11-06 14:46:00,12.437,12.48,12.329,12.365,650000.0
2006-11-06 14:47:00,12.433,12.516,12.373,12.463,550000.0
2006-11-06 14:48:00,12.381,12.463,12.374,12.446,700000.0
2006-11-06 14:49:00,12.359,12.494,12.292,12.348,750000.0
2006-11-06 14:50:00,12.373,12.464,12.343,12.346,600000.0
2006-11-06 14:51:00,12.436,12.451,12.349,12.417,600000.0
2006-11-06 14:52:00,12.457,12.457,12.336,12.369,600000.0
2006-11-06 14:53:00,12.348,12.428,12.319,12.407,600000.0
2006-11-06 14:54:00,12.331,12.505,12.331,12.334,900000.0
2006-11-06 14:55:00,12.414,12.458,12.328,12.328,450000.0
2006-11-06 14:56:00,12.419,12.442,12.299,12.41,700000.0
2006-11-06 14:57:00,12.443,12.469,12.351,12.398,800000.0
2006-11-06 14:58:00,12.354,12.434,12.335,12.393,450000.0
2006-11-06 14:59:00,12.344,12.417,12.286,12.417,550000.0
2006-11-06 15:00:00,12.3,12.434,12.3,12.341,600000.0
2006-11-06 15:01:00,12.378,12.418,12.301,12.384,700000.0
2006-11-06 15:02:00,12.307,12.435,12.282,12.402,600000.0
2006-11-06 15:03:00,12.443,12.48,12.342,12.464,500000.0
2006-11-06 15:04:00,12.365,12.469,12.317,12.342,700000.0
2006-11-06 15:05:00,12.382,12.425,12.305,12.371,800000.0
2006-11-06 15:06:00,12.438,12.475,12.421,12.424,500000.0
2006-11-06 15:07:00,12.366,12.495,12.349,12.464,550000.0
2006-11-06 15:08:00,12.359,12.532,12.359,12.451,600000.0
2006-11-06 15:09:00,12.432,12.474,12.341,12.355,500000.0
2006-11-06 15:10:00,12.422,12.426,12.289,12.343,650000.0
2006-11-06 15:11:00,12.358,12.494,12.335,12.37,500000.0
2006-11-06 15:12:00,12.364,12.412,12.355,12.412,200000.0
2006-11-06 15:13:00,12.432,12.466,12.325,12.464,450000.0
2006-11-06 15:14:00,12.407,12.463,12.381,12.383,250000.0
2006-11-06 15:15:00,12.337,12.47,12.331,12.406,400000.0
2006-11-06 15:16:00,12.37,12.433,12.353,12.364,400000.0
2006-11-06 15:17:00,12.411,12.526,12.354,12.437,700000.0
2006-11-06 15:18:00,12.464,12.464,12.359,12.4,450000.0
2006-11-06 15:19:00,12.402,12.502,12.383,12.413,550000.0
2006-11-06 15:20:00,12.369,12.436,12.281,12.436,700000.0
2006-11-06 15:21:00,12.414,12.44,12.314,12.44,350000.0
2006-11-06 15:22:00,12.395,12.464,12.382,12.427,500000.0
2006-11-06 15:23:00,12.34,12.457,12.321,12.395,600000.0
2006-11-06 15:24:00,12.414,12.466,12.309,12.363,550000.0
2006-11-06 15:25:00,12.456,12.486,12.373,12.457,500000.0
2006-11-06 15:26:00,12.368,12.494,12.345,12.345,750000.0
2006-11-06 15:27:00,12.468,12.476,12.374,12.384,400000.0
2006-11-06 15:28:00,12.305,12.463,12.305,12.314,600000.0
2006-11-06 15:29:00,12.4,12.477,12.35,12.477,300000.0
2006-11-06 15:30:00,12.436,12.512,12.36,12.414,600000.0
2006-11-06 15:31:00,12.406,12.522,12.395,12.41,500000.0
2006-11-06 15:32:00,12.358,12.453,12.333,12.453,750000.0
2006-11-06 15:33:00,12.435,12.467,12.368,12.389,500000.0
2006-11-06 15:34:00,12.362,12.505,12.341,12.448,550000.0
2006-11-06 15:35:00,12.411,12.478,12.385,12.454,500000.0
2006-11-06 15:36:00,12.427,12.468,12.345,12.45,600000.0
2006-11-06 15:37:00,12.401,12.45,12.328,12.347,600000.0
2006-11-06 15:38:00,12.372,12.475,12.366,12.382,850000.0
2006-11-06 15:39:00,12.44,12.481,12.376,12.481,550000.0
2006-11-06 15:40:00,12.369,12.462,12.352,12.37,450000.0
2006-11-06 15:41:00,12.38,12.521,12.38,12.466,500000.0
2006-11-06 15:42:00,12.472,12.472,12.357,12.379,450000.0
2006-11-06 15:43:00,12.349,12.433,12.306,12.389,650000.0
2006-11-06 15:44:00,12.463,12.479,12.349,12.457,450000.0
2006-11-06 15:45:00,12.495,12.505,12.38,12.479,800000.0
2006-11-06 15:46:00,12.369,12.486,12.35,12.388,650000.0
2006-11-06 15:47:00,12.442,12.47,12.331,12.404,700000.0
2006-11-06 15:48:00,12.403,12.506,12.384,12.414,550000.0
2006-11-06 15:49:00,12.444,12.493,12.338,12.482,400000.0
2006-11-06 15:50:00,12.417,12.503,12.358,12.486,800000.0
2006-11-06 15:51:00,12.341,12.471,12.323,12.336,500000.0
2006-11-06 15:52:00,12.503,12.503,12.342,12.461,600000.0
2006-11-06 15:53:00,12.431,12.493,12.35,12.445,800000.0
2006-11-06 15:54:00,12.468,12.49,12.414,12.49,650000.0
2006-11-06 15:55:00,12.386,12.544,12.386,12.502,600000.0
2006-11-06 15:56:00,12.357,12.507,12.357,12.497,550000.0
2006-11-06 15:57:00,12.427,12.501,12.398,12.447,650000.0
2006-11-06 15:58:00,12.435,12.533,12.402,12.533,600000.0
2006-11-06 15:59:00,12.539,12.546,12.437,12.449,600000.0
2006-11-06 16:00:00,12.505,12.552,12.368,12.432,600000.0
2006-11-06 16:01:00,12.537,12.537,12.414,12.421,550000.0
2006-11-06 16:02:00,12.431,12.531,12.383,12.487,700000.0
2006-11-06 16:03:00,12.555,12.555,12.428,12.493,600000.0
2006-11-06 16:04:00,12.425,12.566,12.425,12.516,600000.0
2006-11-06 16:05:00,12.52,12.574,12.466,12.514,550000.0
2006-11-06 16:06:00,12.45,12.54,12.401,12.505,550000.0
2006-11-06 16:07:00,12.469,12.552,12.442,12.442,650000.0
2006-11-06 16:08:00,12.434,12.603,12.434,12.51,850000.0
2006-11-06 16:09:00,12.43,12.559,12.428,12.53,450000.0
2006-11-06 16:10:00,12.551,12.562,12.453,12.471,700000.0
2006-11-06 16:11:00,12.426,12.56,12.424,12.424,650000.0
2006-11-06 16:12:00,12.482,12.508,12.455,12.469,350000.0
2006-11-06 16:13:00,12.511,12.568,12.453,12.568,700000.0
2006-11-06 16:14:00,12.557,12.557,12.429,12.477,600000.0
2006-11-06 16:15:00,12.539,12.541,12.388,12.431,550000.0
2006-11-06 16:16:00,12.488,12.565,12.439,12.543,750000.0
2006-11-06 16:17:00,12.547,12.564,12.427,12.427,500000.0
2006-11-06 16:18:00,12.533,12.561,12.43,12.528,500000.0
2006-11-06 16:19:00,12.561,12.567,12.416,12.497,350000.0
2006-11-06 16:20:00,12.558,12.558,12.404,12.517,600000.0
2006-11-06 16:21:00,12.465,12.563,12.418,12.538,550000.0
2006-11-06 16:22:00,12.54,12.558,12.451,12.481,600000.0
2006-11-06 16:23:00,12.45,12.607,12.45,12.464,450000.0
2006-11-06 16:24:00,12.486,12.533,12.384,12.533,600000.0
2006-11-06 16:25:00,12.519,12.534,12.466,12.534,400000.0
2006-11-06 16:26:00,12.505,12.532,12.378,12.397,950000.0
2006-11-06 16:27:00,12.524,12.524,12.394,12.433,350000.0
2006-11-06 16:28:00,12.465,12.553,12.359,12.531,550000.0
2006-11-06 16:29:00,12.401,12.54,12.387,12.489,400000.0
2006-11-06 16:30:00,12.505,12.52,12.349,12.52,800000.0
2006-11-06 16:31:00,12.422,12.486,12.336,12.374,600000.0
2006-11-06 16:32:00,12.459,12.479,12.367,12.479,400000.0
2006-11-06 16:33:00,12.506,12.532,12.42,12.427,550000.0
2006-11-06 16:34:00,12.454,12.502,12.373,12.401,700000.0
2006-11-06 16:35:00,12.511,12.523,12.364,12.417,650000.0
2006-11-06 16:36:00,12.518,12.52,12.439,12.447,500000.0
2006-11-06 16:37:00,12.394,12.537,12.394,12.441,650000.0
2006-11-06 16:38:00,12.402,12.566,12.393,12.423,600000.0
2006-11-06 16:39:00,12.475,12.524,12.385,12.517,700000.0
2006-11-06 16:40:00,12.549,12.592,12.426,12.547,450000.0
2006-11-06 16:41:00,12.49,12.516,12.415,12.425,450000.0
2006-11-06 16:42:00,12.448,12.539,12.402,12.539,550000.0
2006-11-06 16:43:00,12.414,12.541,12.414,12.471,600000.0
2006-11-06 16:44:00,12.54,12.54,12.399,12.399,600000.0
2006-11-06 16:45:00,12.413,12.535,12.413,12.531,500000.0
2006-11-06 16:46:00,12.483,12.529,12.411,12.474,600000.0
2006-11-06 16:47:00,12.41,12.547,12.376,12.434,700000.0
2006-11-06 16:48:00,12.502,12.542,12.418,12.459,700000.0
2006-11-06 16:49:00,12.437,12.582,12.415,12.415,550000.0
2006-11-06 16:50:00,12.438,12.501,12.395,12.395,400000.0
2006-11-06 16:51:00,12.498,12.525,12.399,12.418,500000.0
2006-11-06 16:52:00,12.421,12.517,12.402,12.517,600000.0
2006-11-06 16:53:00,12.438,12.559,12.399,12.455,450000.0
2006-11-06 16:54:00,12.486,12.518,12.393,12.408,650000.0
2006-11-06 16:55:00,12.458,12.497,12.378,12.462,850000.0
2006-11-06 16:56:00,12.421,12.558,12.421,12.48,500000.0
2006-11-06 16:57:00,12.42,12.516,12.405,12.405,350000.0
2006-11-06 16:58:00,12.414,12.532,12.408,12.426,550000.0
2006-11-06 16:59:00,12.431,12.522,12.373,12.522,650000.0
2006-11-06 17:00:00,12.477,12.509,12.377,12.45,500000.0
2006-11-06 17:01:00,12.417,12.523,12.369,12.428,600000.0
2006-11-06 17:02:00,12.429,12.5,12.425,12.463,500000.0
2006-11-06 17:03:00,12.462,12.49,12.371,12.442,650000.0
2006-11-06 17:04:00,12.4,12.503,12.39,12.483,650000.0
2006-11-06 17:05:00,12.508,12.509,12.4,12.4,650000.0
2006-11-06 17:06:00,12.505,12.527,12.356,12.403,650000.0
2006-11-06 17:07:00,12.478,12.509,12.395,12.437,600000.0
2006-11-06 17:08:00,12.358,12.536,12.358,12.435,600000.0
2006-11-06 17:09:00,12.427,12.48,12.347,12.402,350000.0
2006-11-06 17:10:00,12.399,12.507,12.392,12.472,450000.0
2006-11-06 17:11:00,12.488,12.498,12.344,12.376,500000.0
2006-11-06 17:12:00,12.484,12.497,12.361,12.497,750000.0
2006-11-06 17:13:00,12.411,12.507,12.375,12.48,550000.0
2006-11-06 17:14:00,12.494,12.494,12.363,12.457,650000.0
2006-11-06 17:15:00,12.364,12.47,12.32,12.395,550000.0
2006-11-06 17:16:00,12.471,12.472,12.378,12.447,500000.0
2006-11-06 17:17:00,12.397,12.504,12.397,12.461,550000.0
2006-11-06 17:18:00,12.369,12.492,12.363,12.492,650000.0
2006-11-06 17:19:00,12.414,12.58,12.414,12.515,700000.0
2006-11-06 17:20:00,12.493,12.555,12.434,12.555,450000.0
2006-11-06 17:21:00,12.493,12.529,12.384,12.507,350000.0
2006-11-06 17:22:00,12.525,12.567,12.428,12.465,450000.0
2006-11-06 17:23:00,12.475,12.535,12.423,12.512,800000.0
2006-11-06 17:24:00,12.532,12.551,12.429,12.464,450000.0
2006-11-06 17:25:00,12.441,12.55,12.413,12.55,550000.0
2006-11-06 17:26:00,12.472,12.57,12.472,12.567,600000.0
2006-11-06 17:27:00,12.466,12.545,12.413,12.501,650000.0
2006-11-06 17:28:00,12.56,12.579,12.451,12.451,750000.0
2006-11-06 17:29:00,12.562,12.562,12.438,12.446,700000.0
2006-11-06 17:30:00,12.423,12.563,12.409,12.409,650000.0
2006-11-06 17:31:00,12.499,12.573,12.445,12.445,850000.0
2006-11-06 17:32:00,12.432,12.547,12.432,12.457,500000.0
2006-11-06 17:33:00,12.482,12.482,12.362,12.399,600000.0
2006-11-06 17:34:00,12.49,12.553,12.357,12.437,650000.0
2006-11-06 17:35:00,12.49,12.562,12.451,12.507,600000.0
2006-11-06 17:36:00,12.515,12.546,12.409,12.544,450000.0
2006-11-06 17:37:00,12.562,12.562,12.424,12.516,700000.0
2006-11-06 17:38:00,12.476,12.572,12.447,12.489,450000.0
2006-11-06 17:39:00,12.557,12.605,12.465,12.488,700000.0
2006-11-06 17:40:00,12.482,12.576,12.435,12.569,700000.0
2006-11-06 17:41:00,12.595,12.595,12.483,12.566,400000.0
2006-11-06 17:42:00,12.45,12.595,12.45,12.557,550000.0
2006-11-06 17:43:00,12.621,12.636,12.458,12.489,450000.0
2006-11-06 17:44:00,12.605,12.648,12.5,12.595,650000.0
2006-11-06 17:45:00,12.551,12.64,12.545,12.545,650000.0
2006-11-06 17:46:00,12.588,12.615,12.481,12.595,400000.0
2006-11-06 17:47:00,12.596,12.609,12.465,12.54,600000.0
2006-11-06 17:48:00,12.616,12.644,12.521,12.644,450000.0
2006-11-06 17:49:00,12.601,12.634,12.549,12.606,450000.0
2006-11-06 17:50:00,12.631,12.694,12.563,12.563,550000.0
2006-11-06 17:51:00,12.561,12.595,12.484,12.524,700000.0
2006-11-06 17:52:00,12.642,12.689,12.49,12.49,550000.0
2006-11-06 17:53:00,12.554,12.628,12.545,12.545,650000.0
2006-11-06 17:54:00,12.562,12.655,12.538,12.616,400000.0
2006-11-06 17:55:00,12.491,12.609,12.48,12.581,600000.0
2006-11-06 17:56:00,12.59,12.627,12.488,12.543,600000.0
2006-11-06 17:57:00,12.548,12.628,12.522,12.568,500000.0
2006-11-06 17:58:00,12.579,12.603,12.511,12.568,500000.0
2006-11-06 17:59:00,12.495,12.608,12.46,12.541,650000.0
2006-11-06 18:00:00,12.592,12.632,12.53,12.561,650000.0
2006-11-06 18:01:00,12.56,12.619,12.48,12.536,650000.0
2006-11-06 18:02:00,12.503,12.611,12.503,12.611,600000.0
2006-11-06 18:03:00,12.606,12.668,12.512,12.651,650000.0
2006-11-06 18:04:00,12.672,12.672,12.506,12.571,500000.0
2006-11-06 18:05:00,12.622,12.666,12.509,12.666,800000.0
2006-11-06 18:06:00,12.613,12.658,12.522,12.522,450000.0
2006-11-06 18:07:00,12.652,12.655,12.514,12.655,650000.0
2006-11-06 18:08:00,12.624,12.682,12.624,12.652,450000.0
2006-11-06 18:09:00,12.568,12.657,12.565,12.565,450000.0
2006-11-06 18:10:00,12.659,12.659,12.562,12.562,450000.0
2006-11-06 18:11:00,12.602,12.678,12.546,12.641,650000.0
2006-11-06 18:12:00,12.578,12.636,12.517,12.517,350000.0
2006-11-06 18:13:00,12.627,12.652,12.513,12.615,550000.0
2006-11-06 18:14:00,12.566,12.676,12.566,12.616,500000.0
2006-11-06 18:15:00,12.594,12.654,12.574,12.584,400000.0
2006-11-06 18:16:00,12.572,12.692,12.553,12.553,600000.0
2006-11-06 18:17:00,12.62,12.661,12.545,12.581,400000.0
2006-11-06 18:18:00,12.6,12.696,12.535,12.535,500000.0
2006-11-06 18:19:00,12.544,12.647,12.544,12.63,450000.0
2006-11-06 18:20:00,12.57,12.652,12.499,12.591,650000.0
2006-11-06 18:21:00,12.519,12.626,12.502,12.606,700000.0
2006-11-06 18:22:00,12.621,12.649,12.524,12.558,500000.0
2006-11-06 18:23:00,12.643,12.669,12.563,12.653,650000.0
2006-11-06 18:24:00,12.55,12.648,12.539,12.585,650000.0
2006-11-06 18:25:00,12.626,12.687,12.521,12.556,650000.0
2006-11-06 18:26:00,12.624,12.679,12.577,12.674,750000.0
2006-11-06 18:27:00,12.614,12.648,12.59,12.648,400000.0
2006-11-06 18:28:00,12.516,12.651,12.516,12.623,500000.0
2006-11-06 18:29:00,12.574,12.638,12.534,12.536,550000.0
2006-11-06 18:30:00,12.575,12.606,12.448,12.606,700000.0
2006-11-06 18:31:00,12.665,12.665,12.532,12.615,600000.0
2006-11-06 18:32:00,12.558,12.63,12.511,12.627,550000.0
2006-11-06 18:33:00,12.53,12.664,12.53,12.541,500000.0
2006-11-06 18:34:00,12.619,12.673,12.57,12.642,600000.0
2006-11-06 18:35:00,12.534,12.605,12.534,12.572,400000.0
2006-11-06 18:36:00,12.558,12.663,12.479,12.59,650000.0
2006-11-06 18:37:00,12.559,12.639,12.549,12.601,600000.0
2006-11-06 18:38:00,12.635,12.646,12.493,12.646,700000.0
2006-11-06 18:39:00,12.593,12.63,12.53,12.607,550000.0
2006-11-06 18:40:00,12.607,12.629,12.489,12.584,500000.0
2006-11-06 18:41:00,12.549,12.623,12.491,12.606,650000.0
2006-11-06 18:42:00,12.552,12.665,12.512,12.549,700000.0
2006-11-06 18:43:00,12.573,12.636,12.488,12.636,550000.0
2006-11-06 18:44:00,12.594,12.64,12.502,12.553,800000.0
2006-11-06 18:45:00,12.527,12.636,12.527,12.636,450000.0
2006-11-06 18:46:00,12.54,12.666,12.535,12.666,450000.0
2006-11-06 18:47:00,12.532,12.658,12.521,12.612,400000.0
2006-11-06 18:48:00,12.535,12.676,12.535,12.579,400000.0
2006-11-06 18:49:00,12.647,12.715,12.543,12.587,550000.0
2006-11-06 18:50:00,12.588,12.656,12.524,12.632,500000.0
2006-11-06 18:51:00,12.653,12.714,12.578,12.578,600000.0
2006-11-06 18:52:00,12.645,12.704,12.576,12.604,700000.0
2006-11-06 18:53:00,12.627,12.642,12.491,12.621,750000.0
2006-11-06 18:54:00,12.57,12.675,12.56,12.657,450000.0
2006-11-06 18:55:00,12.572,12.708,12.562,12.65,450000.0
2006-11-06 18:56:00,12.569,12.696,12.546,12.621,400000.0
2006-11-06 18:57:00,12.746,12.754,12.556,12.682,600000.0
2006-11-06 18:58:00,12.701,12.706,12.573,12.672,500000.0
2006-11-06 18:59:00,12.615,12.661,12.615,12.616,450000.0
2006-11-06 19:00:00,12.591,12.702,12.542,12.683,550000.0
2006-11-06 19:01:00,12.678,12.678,12.574,12.651,650000.0
2006-11-06 19:02:00,12.589,12.678,12.56,12.665,700000.0
2006-11-06 19:03:00,12.691,12.691,12.563,12.677,550000.0
2006-11-06 19:04:00,12.716,12.731,12.594,12.633,550000.0
2006-11-06 19:05:00,12.626,12.675,12.595,12.672,350000.0
2006-11-06 19:06:00,12.65,12.705,12.575,12.647,600000.0
2006-11-06 19:07:00,12.65,12.677,12.55,12.615,450000.0
2006-11-06 19:08:00,12.669,12.707,12.58,12.6,500000.0
2006-11-06 19:09:00,12.578,12.782,12.578,12.671,550000.0
2006-11-06 19:10:00,12.619,12.661,12.532,12.567,450000.0
2006-11-06 19:11:00,12.633,12.65,12.546,12.65,450000.0
2006-11-06 19:12:00,12.694,12.694,12.53,12.666,550000.0
2006-11-06 19:13:00,12.608,12.694,12.548,12.548,550000.0
2006-11-06 19:14:00,12.569,12.67,12.555,12.669,450000.0
2006-11-06 19:15:00,12.604,12.695,12.601,12.689,650000.0
2006-11-06 19:16:00,12.702,12.702,12.589,12.61,600000.0
2006-11-06 19:17:00,12.68,12.709,12.561,12.709,350000.0
2006-11-06 19:18:00,12.641,12.697,12.565,12.664,400000.0
2006-11-06 19:19:00,12.7,12.721,12.601,12.721,500000.0
2006-11-06 19:20:00,12.627,12.706,12.61,12.706,350000.0
2006-11-06 19:21:00,12.704,12.715,12.59,12.605,450000.0
2006-11-06 19:22:00,12.675,12.696,12.571,12.649,950000.0
2006-11-06 19:23:00,12.669,12.679,12.58,12.58,550000.0
2006-11-06 19:24:00,12.607,12.683,12.607,12.664,350000.0
2006-11-06 19:25:00,12.619,12.717,12.596,12.677,450000.0
2006-11-06 19:26:00,12.573,12.71,12.573,12.613,450000.0
2006-11-06 19:27:00,12.703,12.714,12.574,12.574,500000.0
2006-11-06 19:28:00,12.66,12.692,12.561,12.663,500000.0
2006-11-06 19:29:00,12.691,12.691,12.567,12.595,450000.0
2006-11-06 19:30:00,12.683,12.683,12.537,12.592,450000.0
2006-11-06 19:31:00,12.63,12.709,12.584,12.648,450000.0
2006-11-06 19:32:00,12.619,12.692,12.555,12.612,650000.0
2006-11-06 19:33:00,12.681,12.681,12.576,12.651,400000.0
2006-11-06 19:34:00,12.641,12.695,12.558,12.558,450000.0
2006-11-06 19:35:00,12.691,12.713,12.568,12.605,450000.0
2006-11-06 19:36:00,12.615,12.71,12.546,12.608,450000.0
2006-11-06 19:37:00,12.628,12.64,12.511,12.511,500000.0
2006-11-06 19:38:00,12.618,12.645,12.525,12.645,400000.0
2006-11-06 19:39:00,12.558,12.644,12.532,12.593,400000.0
2006-11-06 19:40:00,12.663,12.667,12.555,12.667,550000.0
2006-11-06 19:41:00,12.649,12.673,12.584,12.584,400000.0
2006-11-06 19:42:00,12.552,12.647,12.552,12.553,250000.0
2006-11-06 19:43:00,12.657,12.723,12.552,12.599,500000.0
2006-11-06 19:44:00,12.53,12.686,12.53,12.686,350000.0
2006-11-06 19:45:00,12.575,12.683,12.568,12.632,450000.0
2006-11-06 19:46:00,12.645,12.666,12.575,12.66,350000.0
2006-11-06 19:47:00,12.606,12.693,12.566,12.608,500000.0
2006-11-06 19:48:00,12.665,12.677,12.576,12.661,350000.0
2006-11-06 19:49:00,12.58,12.674,12.58,12.672,350000.0
2006-11-06 19:50:00,12.644,12.66,12.541,12.634,300000.0
2006-11-06 19:51:00,12.669,12.669,12.5,12.543,400000.0
2006-11-06 19:52:00,12.618,12.689,12.569,12.598,550000.0
2006-11-06 19:53:00,12.602,12.651,12.571,12.643,500000.0
2006-11-06 19:54:00,12.641,12.68,12.561,12.62,400000.0
2006-11-06 19:55:00,12.556,12.671,12.554,12.581,500000.0
2006-11-06 19:56:00,12.556,12.686,12.556,12.629,300000.0
2006-11-06 19:57:00,12.51,12.681,12.503,12.593,500000.0
2006-11-06 19:58:00,12.675,12.675,12.575,12.656,350000.0
2006-11-06 19:59:00,12.629,12.635,12.555,12.624,450000.0
2006-11-06 20:00:00,12.553,12.654,12.55,12.55,350000.0
2006-11-06 20:01:00,12.628,12.645,12.54,12.574,250000.0
2006-11-06 20:02:00,12.622,12.674,12.59,12.59,300000.0
2006-11-06 20:03:00,12.668,12.708,12.551,12.551,250000.0
2006-11-06 20:04:00,12.592,12.662,12.583,12.583,350000.0
2006-11-06 20:05:00,12.662,12.681,12.532,12.663,500000.0
2006-11-06 20:06:00,12.666,12.666,12.512,12.655,350000.0
2006-11-06 20:07:00,12.678,12.68,12.603,12.603,300000.0
2006-11-06 20:08:00,12.609,12.693,12.577,12.577,250000.0
2006-11-06 20:09:00,12.625,12.634,12.579,12.617,350000.0
2006-11-06 20:10:00,12.653,12.653,12.506,12.557,500000.0
2006-11-06 20:11:00,12.616,12.681,12.516,12.617,450000.0
2006-11-06 20:12:00,12.598,12.646,12.592,12.638,350000.0
2006-11-06 20:13:00,12.571,12.642,12.547,12.625,350000.0
2006-11-06 20:14:00,12.609,12.633,12.5,12.633,350000.0
2006-11-06 20:15:00,12.586,12.632,12.53,12.53,250000.0
2006-11-06 20:16:00,12.643,12.653,12.54,12.622,400000.0
2006-11-06 20:17:00,12.542,12.645,12.542,12.596,250000.0
2006-11-06 20:18:00,12.646,12.667,12.553,12.553,350000.0
2006-11-06 20:19:00,12.613,12.631,12.522,12.608,350000.0
2006-11-06 20:20:00,12.554,12.642,12.55,12.55,550000.0
2006-11-06 20:21:00,12.688,12.694,12.553,12.553,350000.0
2006-11-06 20:22:00,12.619,12.683,12.545,12.589,350000.0
2006-11-06 20:23:00,12.565,12.682,12.565,12.657,350000.0
2006-11-06 20:24:00,12.653,12.673,12.538,12.564,450000.0
2006-11-06 20:25:00,12.662,12.662,12.524,12.548,400000.0
2006-11-06 20:26:00,12.675,12.675,12.545,12.64,550000.0
2006-11-06 20:27:00,12.678,12.694,12.565,12.627,550000.0
2006-11-06 20:28:00,12.62,12.649,12.576,12.619,400000.0
2006-11-06 20:29:00,12.551,12.676,12.526,12.604,550000.0
2006-11-06 20:30:00,12.578,12.674,12.562,12.581,350000.0
2006-11-06 20:31:00,12.674,12.674,12.546,12.669,400000.0
2006-11-06 20:32:00,12.684,12.687,12.566,12.687,250000.0
2006-11-06 20:33:00,12.565,12.641,12.533,12.641,300000.0
2006-11-06 20:34:00,12.587,12.665,12.57,12.665,250000.0
2006-11-06 20:35:00,12.623,12.674,12.537,12.629,400000.0
2006-11-06 20:36:00,12.691,12.702,12.596,12.702,250000.0
2006-11-06 20:37:00,12.575,12.672,12.575,12.636,200000.0
2006-11-06 20:38:00,12.677,12.694,12.587,12.587,300000.0
2006-11-06 20:39:00,12.662,12.662,12.559,12.658,400000.0
2006-11-06 20:41:00,12.652,12.652,12.546,12.61,700000.0
2006-11-06 20:42:00,12.57,12.623,12.554,12.586,600000.0
2006-11-06 20:43:00,12.565,12.652,12.559,12.578,500000.0
2006-11-06 20:44:00,12.557,12.676,12.534,12.575,800000.0
2006-11-06 20:45:00,12.571,12.686,12.564,12.645,550000.0
2006-11-06 20:46:00,12.643,12.649,12.541,12.595,450000.0
2006-11-06 20:47:00,12.576,12.64,12.543,12.543,450000.0
2006-11-06 20:48:00,12.563,12.676,12.551,12.644,700000.0
2006-11-06 20:49:00,12.615,12.64,12.523,12.539,650000.0
2006-11-06 20:50:00,12.589,12.664,12.482,12.583,450000.0
2006-11-06 20:51:00,12.517,12.62,12.495,12.62,500000.0
2006-11-06 20:52:00,12.544,12.618,12.544,12.61,400000.0
2006-11-06 20:54:00,12.596,12.629,12.514,12.544,400000.0
2006-11-06 20:55:00,12.597,12.621,12.55,12.588,250000.0
2006-11-06 20:56:00,12.632,12.632,12.509,12.546,200000.0
2006-11-06 20:57:00,12.617,12.625,12.489,12.532,400000.0
2006-11-06 20:58:00,12.615,12.652,12.534,12.538,500000.0
2006-11-06 20:59:00,12.519,12.635,12.519,12.591,350000.0
2006-11-06 21:00:00,12.639,12.639,12.544,12.596,300000.0
2006-11-06 21:01:00,12.573,12.614,12.573,12.614,150000.0
2006-11-06 21:02:00,12.615,12.627,12.553,12.617,350000.0
2006-11-06 21:03:00,12.559,12.638,12.507,12.638,450000.0
2006-11-06 21:04:00,12.561,12.64,12.561,12.64,400000.0
2006-11-06 21:05:00,12.621,12.644,12.529,12.62,450000.0
2006-11-06 21:06:00,12.587,12.597,12.463,12.597,750000.0
2006-11-06 21:07:00,12.562,12.585,12.494,12.553,200000.0
2006-11-06 21:08:00,12.542,12.656,12.509,12.509,350000.0
2006-11-06 21:09:00,12.596,12.666,12.502,12.562,550000.0
2006-11-06 21:10:00,12.635,12.659,12.519,12.644,500000.0
2006-11-06 21:11:00,12.646,12.646,12.522,12.568,500000.0
2006-11-06 21:12:00,12.553,12.553,12.477,12.477,250000.0
2006-11-06 21:14:00,12.526,12.594,12.52,12.52,200000.0
2006-11-06 21:15:00,12.521,12.6,12.486,12.492,250000.0
2006-11-06 21:16:00,12.57,12.647,12.477,12.616,750000.0
2006-11-06 21:18:00,12.622,12.648,12.52,12.564,600000.0
2006-11-06 21:19:00,12.494,12.593,12.456,12.587,500000.0
2006-11-06 21:20:00,12.573,12.573,12.471,12.492,250000.0
2006-11-06 21:21:00,12.58,12.634,12.524,12.524,350000.0
2006-11-06 21:22:00,12.468,12.598,12.468,12.598,350000.0
2006-11-06 21:23:00,12.524,12.578,12.49,12.529,450000.0
2006-11-06 21:24:00,12.609,12.609,12.519,12.604,350000.0
2006-11-06 21:26:00,12.515,12.627,12.498,12.498,450000.0
2006-11-06 21:27:00,12.556,12.601,12.462,12.489,400000.0
2006-11-06 21:28:00,12.5,12.579,12.5,12.545,300000.0
2006-11-06 21:29:00,12.486,12.582,12.486,12.494,500000.0
2006-11-06 21:30:00,12.586,12.618,12.501,12.595,450000.0
2006-11-06 21:32:00,12.505,12.595,12.485,12.587,400000.0
2006-11-06 21:33:00,12.567,12.631,12.478,12.591,400000.0
2006-11-06 21:34:00,12.581,12.622,12.471,12.613,650000.0
2006-11-06 21:35:00,12.529,12.653,12.529,12.611,300000.0
2006-11-06 21:36:00,12.628,12.645,12.542,12.63,350000.0
2006-11-06 21:37:00,12.614,12.623,12.534,12.623,500000.0
2006-11-06 21:38:00,12.545,12.625,12.535,12.62,350000.0
2006-11-06 21:39:00,12.649,12.649,12.529,12.607,350000.0
2006-11-06 21:40:00,12.593,12.628,12.499,12.587,400000.0
2006-11-06 21:42:00,12.623,12.653,12.506,12.59,400000.0
2006-11-06 21:44:00,12.58,12.592,12.491,12.582,500000.0
2006-11-06 21:45:00,12.489,12.576,12.489,12.568,200000.0
2006-11-06 21:46:00,12.543,12.607,12.476,12.527,700000.0
2006-11-06 21:47:00,12.538,12.616,12.47,12.47,500000.0
2006-11-06 21:48:00,12.575,12.575,12.508,12.555,250000.0
2006-11-06 21:49:00,12.544,12.622,12.487,12.559,750000.0
2006-11-06 21:50:00,12.49,12.621,12.482,12.621,350000.0
2006-11-06 21:51:00,12.614,12.614,12.542,12.564,300000.0
2006-11-06 21:52:00,12.48,12.59,12.48,12.59,300000.0
2006-11-06 21:53:00,12.525,12.651,12.506,12.626,500000.0
2006-11-06 21:54:00,12.576,12.695,12.539,12.557,500000.0
2006-11-06 21:55:00,12.57,12.584,12.547,12.555,250000.0
2006-11-06 21:56:00,12.539,12.61,12.491,12.542,450000.0
2006-11-06 21:59:00,12.516,12.599,12.485,12.599,500000.0
2006-11-06 22:01:00,12.556,12.665,12.522,12.598,650000.0
2006-11-06 22:02:00,12.594,12.627,12.544,12.58,350000.0
2006-11-06 22:03:00,12.453,12.557,12.453,12.491,600000.0
2006-11-06 22:04:00,12.48,12.611,12.48,12.529,250000.0
2006-11-06 22:05:00,12.522,12.597,12.49,12.597,200000.0
2006-11-06 22:06:00,12.6,12.6,12.471,12.532,350000.0
2006-11-06 22:09:00,12.505,12.531,12.458,12.458,150000.0
2006-11-06 22:10:00,12.492,12.564,12.492,12.564,150000.0
2006-11-06 22:11:00,12.488,12.584,12.488,12.579,450000.0
2006-11-06 22:12:00,12.537,12.607,12.521,12.534,350000.0
2006-11-06 22:13:00,12.575,12.626,12.525,12.603,500000.0
2006-11-06 22:16:00,12.584,12.598,12.459,12.535,550000.0
2006-11-06 22:17:00,12.601,12.601,12.601,12.601,50000.0
2006-11-06 22:18:00,12.629,12.645,12.61,12.61,250000.0
2006-11-06 22:19:00,12.59,12.59,12.502,12.566,400000.0
2006-11-06 22:20:00,12.574,12.607,12.491,12.584,300000.0
2006-11-06 22:21:00,12.592,12.592,12.476,12.476,150000.0
2006-11-06 22:23:00,12.508,12.609,12.488,12.572,500000.0
2006-11-06 22:24:00,12.556,12.599,12.517,12.517,250000.0
2006-11-06 22:25:00,12.521,12.615,12.5,12.557,550000.0
2006-11-06 22:26:00,12.492,12.643,12.492,12.513,450000.0
2006-11-06 22:28:00,12.575,12.629,12.498,12.504,500000.0
2006-11-06 22:29:00,12.585,12.65,12.54,12.589,650000.0
2006-11-06 22:30:00,12.499,12.649,12.499,12.645,350000.0
2006-11-06 22:31:00,12.556,12.612,12.494,12.494,400000.0
2006-11-06 22:32:00,12.601,12.62,12.535,12.572,550000.0
2006-11-06 22:33:00,12.567,12.609,12.476,12.549,400000.0
2006-11-06 22:34:00,12.584,12.606,12.483,12.597,350000.0
2006-11-06 22:35:00,12.456,12.584,12.456,12.557,400000.0
2006-11-06 22:36:00,12.575,12.589,12.497,12.557,350000.0
2006-11-06 22:37:00,12.548,12.595,12.548,12.592,250000.0
2006-11-06 22:38:00,12.612,12.612,12.507,12.548,350000.0
2006-11-06 22:41:00,12.457,12.584,12.457,12.479,350000.0
2006-11-06 22:42:00,12.582,12.626,12.501,12.58,600000.0
2006-11-06 22:43:00,12.448,12.568,12.448,12.552,400000.0
2006-11-06 22:44:00,12.54,12.597,12.463,12.55,650000.0
2006-11-06 22:45:00,12.533,12.593,12.468,12.538,400000.0
2006-11-06 22:46:00,12.494,12.568,12.479,12.539,550000.0
2006-11-06 22:47:00,12.515,12.691,12.508,12.536,800000.0
2006-11-06 22:48:00,12.592,12.612,12.522,12.545,550000.0
2006-11-06 22:49:00,12.547,12.595,12.503,12.528,350000.0
2006-11-06 22:50:00,12.542,12.573,12.47,12.549,450000.0
2006-11-06 22:52:00,12.539,12.592,12.485,12.485,400000.0
2006-11-06 22:53:00,12.572,12.58,12.527,12.527,250000.0
2006-11-06 22:54:00,12.563,12.569,12.457,12.483,500000.0
2006-11-06 22:55:00,12.499,12.619,12.487,12.575,450000.0
2006-11-06 22:56:00,12.574,12.574,12.465,12.522,450000.0
2006-11-06 22:57:00,12.588,12.609,12.479,12.609,400000.0
2006-11-06 22:59:00,12.621,12.621,12.474,12.621,650000.0
2006-11-06 23:01:00,12.57,12.57,12.466,12.504,200000.0
2006-11-06 23:03:00,12.491,12.579,12.491,12.564,250000.0
2006-11-06 23:04:00,12.596,12.615,12.484,12.548,500000.0
2006-11-06 23:05:00,12.465,12.591,12.459,12.503,350000.0
2006-11-06 23:06:00,12.555,12.555,12.464,12.508,350000.0
2006-11-06 23:07:00,12.458,12.541,12.455,12.505,450000.0
2006-11-06 23:09:00,12.537,12.59,12.537,12.579,300000.0
2006-11-06 23:10:00,12.522,12.598,12.502,12.557,400000.0
2006-11-06 23:11:00,12.492,12.566,12.465,12.492,350000.0
2006-11-06 23:13:00,12.488,12.543,12.458,12.502,450000.0
2006-11-06 23:15:00,12.471,12.537,12.448,12.448,400000.0
2006-11-06 23:16:00,12.525,12.547,12.461,12.52,400000.0
2006-11-06 23:17:00,12.567,12.595,12.532,12.561,300000.0
2006-11-06 23:18:00,12.51,12.546,12.429,12.538,300000.0
2006-11-06 23:19:00,12.502,12.573,12.502,12.525,350000.0
2006-11-06 23:20:00,12.593,12.593,12.438,12.546,700000.0
2006-11-06 23:21:00,12.546,12.57,12.466,12.568,500000.0
2006-11-06 23:22:00,12.551,12.553,12.474,12.537,350000.0
2006-11-06 23:23:00,12.604,12.604,12.441,12.441,400000.0
2006-11-06 23:24:00,12.492,12.575,12.444,12.575,450000.0
2006-11-06 23:26:00,12.512,12.604,12.489,12.489,500000.0
2006-11-06 23:27:00,12.585,12.585,12.479,12.53,500000.0
2006-11-06 23:28:00,12.544,12.553,12.517,12.537,200000.0
2006-11-06 23:29:00,12.529,12.588,12.482,12.515,250000.0
2006-11-06 23:30:00,12.564,12.572,12.452,12.499,250000.0
2006-11-06 23:31:00,12.518,12.567,12.498,12.526,550000.0
2006-11-06 23:32:00,12.593,12.605,12.507,12.605,200000.0
2006-11-06 23:33:00,12.612,12.612,12.493,12.559,500000.0
2006-11-06 23:34:00,12.551,12.6,12.501,12.501,450000.0
2006-11-06 23:35:00,12.487,12.581,12.487,12.55,400000.0
2006-11-06 23:37:00,12.52,12.599,12.463,12.463,500000.0
2006-11-06 23:38:00,12.506,12.584,12.457,12.457,550000.0
2006-11-06 23:39:00,12.584,12.664,12.515,12.534,600000.0
2006-11-06 23:40:00,12.531,12.663,12.479,12.482,750000.0
2006-11-06 23:41:00,12.559,12.604,12.464,12.55,750000.0
2006-11-06 23:45:00,12.585,12.6,12.462,12.564,350000.0
2006-11-06 23:46:00,12.515,12.564,12.413,12.545,800000.0
2006-11-06 23:47:00,12.506,12.585,12.442,12.533,500000.0
2006-11-06 23:49:00,12.546,12.564,12.435,12.477,500000.0
2006-11-06 23:51:00,12.56,12.56,12.485,12.521,200000.0
2006-11-06 23:53:00,12.546,12.581,12.475,12.562,350000.0
2006-11-06 23:54:00,12.56,12.56,12.485,12.56,200000.0
2006-11-06 23:55:00,12.612,12.638,12.497,12.585,500000.0
2006-11-06 23:56:00,12.57,12.598,12.487,12.57,600000.0
2006-11-07 00:00:00,12.504,12.541,12.475,12.475,300000.0
2006-11-07 00:01:00,12.481,12.637,12.481,12.548,500000.0
2006-11-07 00:04:00,12.553,12.553,12.47,12.503,200000.0
2006-11-07 00:06:00,12.566,12.566,12.481,12.515,200000.0
2006-11-07 00:10:00,12.517,12.64,12.507,12.552,650000.0
2006-11-07 00:12:00,12.561,12.561,12.477,12.512,250000.0
2006-11-07 00:20:00,12.556,12.556,12.456,12.495,200000.0
2006-11-07 00:27:00,12.558,12.558,12.474,12.505,200000.0
2006-11-07 00:31:00,12.546,12.546,12.446,12.484,200000.0
2006-11-07 00:34:00,12.553,12.553,12.47,12.503,200000.0
2006-11-07 00:48:00,12.603,12.603,12.563,12.563,300000.0
2006-11-07 01:09:00,12.552,12.59,12.468,12.468,400000.0
2006-11-07 01:10:00,12.578,12.616,12.481,12.502,300000.0
2006-11-07 01:13:00,12.596,12.596,12.517,12.552,200000.0
2006-11-07 01:14:00,12.552,12.589,12.552,12.583,150000.0
2006-11-07 01:20:00,12.606,12.606,12.522,12.555,200000.0
2006-11-07 01:24:00,12.471,12.591,12.466,12.576,650000.0
2006-11-07 01:28:00,12.613,12.613,12.544,12.552,300000.0
2006-11-07 01:31:00,12.527,12.602,12.527,12.602,100000.0
2006-11-07 01:35:00,12.584,12.584,12.511,12.583,550000.0
2006-11-07 01:42:00,12.491,12.595,12.466,12.496,400000.0
2006-11-07 01:45:00,12.571,12.603,12.49,12.49,350000.0
2006-11-07 01:46:00,12.478,12.633,12.478,12.569,600000.0
2006-11-07 01:47:00,12.503,12.584,12.445,12.584,500000.0
2006-11-07 01:48:00,12.493,12.613,12.493,12.507,350000.0
2006-11-07 01:50:00,12.538,12.576,12.413,12.576,700000.0
2006-11-07 01:56:00,12.586,12.586,12.458,12.491,350000.0
2006-11-07 01:57:00,12.484,12.557,12.484,12.557,200000.0
2006-11-07 02:07:00,12.514,12.572,12.514,12.547,200000.0
2006-11-07 02:08:00,12.566,12.606,12.459,12.559,600000.0
2006-11-07 02:09:00,12.474,12.474,12.474,12.474,50000.0
2006-11-07 02:10:00,12.478,12.551,12.419,12.551,450000.0
2006-11-07 02:11:00,12.512,12.599,12.512,12.583,200000.0
2006-11-07 02:12:00,12.586,12.586,12.491,12.491,100000.0
2006-11-07 02:13:00,12.523,12.556,12.425,12.456,500000.0
2006-11-07 02:14:00,12.498,12.571,12.457,12.569,850000.0
2006-11-07 02:22:00,12.561,12.568,12.449,12.472,400000.0
2006-11-07 02:24:00,12.51,12.51,12.504,12.504,100000.0
2006-11-07 02:25:00,12.538,12.559,12.456,12.558,200000.0
2006-11-07 02:26:00,12.475,12.6,12.475,12.54,400000.0
2006-11-07 02:27:00,12.461,12.598,12.461,12.499,400000.0
2006-11-07 02:28:00,12.456,12.592,12.456,12.558,350000.0
2006-11-07 02:29:00,12.473,12.489,12.427,12.465,200000.0
2006-11-07 02:30:00,12.415,12.538,12.415,12.538,100000.0
2006-11-07 02:34:00,12.429,12.542,12.419,12.461,400000.0
2006-11-07 02:35:00,12.533,12.537,12.463,12.519,250000.0
2006-11-07 02:41:00,12.473,12.505,12.417,12.456,300000.0
2006-11-07 02:42:00,12.419,12.49,12.382,12.445,550000.0
2006-11-07 02:48:00,12.447,12.521,12.423,12.444,650000.0
2006-11-07 02:49:00,12.561,12.575,12.435,12.528,450000.0
2006-11-07 02:52:00,12.502,12.502,12.402,12.443,200000.0
2006-11-07 02:55:00,12.431,12.495,12.413,12.435,400000.0
2006-11-07 02:56:00,12.506,12.526,12.443,12.505,550000.0
2006-11-07 02:57:00,12.401,12.569,12.401,12.465,400000.0
2006-11-07 02:58:00,12.44,12.534,12.436,12.534,300000.0
2006-11-07 03:00:00,12.544,12.55,12.436,12.443,350000.0
2006-11-07 03:01:00,12.464,12.508,12.412,12.508,250000.0
2006-11-07 03:02:00,12.537,12.585,12.44,12.485,600000.0
2006-11-07 03:03:00,12.376,12.51,12.376,12.51,300000.0
2006-11-07 03:04:00,12.385,12.487,12.353,12.379,350000.0
2006-11-07 03:05:00,12.441,12.506,12.389,12.47,300000.0
2006-11-07 03:06:00,12.415,12.525,12.405,12.405,350000.0
2006-11-07 03:07:00,12.406,12.513,12.358,12.459,550000.0
2006-11-07 03:08:00,12.501,12.526,12.37,12.406,500000.0
2006-11-07 03:09:00,12.494,12.509,12.411,12.423,400000.0
2006-11-07 03:10:00,12.432,12.52,12.432,12.52,150000.0
2006-11-07 03:11:00,12.476,12.501,12.373,12.373,750000.0
2006-11-07 03:12:00,12.403,12.518,12.403,12.403,350000.0
2006-11-07 03:13:00,12.424,12.486,12.333,12.486,600000.0
2006-11-07 03:14:00,12.401,12.507,12.401,12.507,300000.0
2006-11-07 03:15:00,12.476,12.527,12.433,12.504,600000.0
2006-11-07 03:16:00,12.5,12.521,12.388,12.388,400000.0
2006-11-07 03:17:00,12.363,12.408,12.35,12.408,200000.0
2006-11-07 03:19:00,12.461,12.487,12.371,12.372,500000.0
2006-11-07 03:20:00,12.495,12.545,12.399,12.399,550000.0
2006-11-07 03:22:00,12.417,12.494,12.347,12.421,650000.0
2006-11-07 03:23:00,12.487,12.487,12.35,12.423,400000.0
2006-11-07 03:24:00,12.483,12.496,12.405,12.417,500000.0
2006-11-07 03:25:00,12.48,12.48,12.331,12.449,550000.0
2006-11-07 03:26:00,12.447,12.479,12.31,12.42,450000.0
2006-11-07 03:27:00,12.368,12.471,12.35,12.46,600000.0
2006-11-07 03:28:00,12.418,12.51,12.413,12.42,350000.0
2006-11-07 03:29:00,12.436,12.501,12.384,12.501,600000.0
2006-11-07 03:30:00,12.476,12.503,12.367,12.499,550000.0
2006-11-07 03:31:00,12.46,12.473,12.373,12.473,500000.0
2006-11-07 03:32:00,12.456,12.477,12.375,12.375,400000.0
2006-11-07 03:33:00,12.458,12.497,12.378,12.443,650000.0
2006-11-07 03:35:00,12.501,12.501,12.363,12.481,800000.0
2006-11-07 03:36:00,12.47,12.498,12.382,12.469,600000.0
2006-11-07 03:37:00,12.446,12.51,12.395,12.481,350000.0
2006-11-07 03:38:00,12.45,12.538,12.45,12.538,300000.0
2006-11-07 03:39:00,12.499,12.512,12.373,12.483,350000.0
2006-11-07 03:40:00,12.483,12.557,12.412,12.545,700000.0
2006-11-07 03:41:00,12.487,12.539,12.414,12.49,400000.0
2006-11-07 03:42:00,12.403,12.486,12.372,12.372,350000.0
2006-11-07 03:43:00,12.459,12.536,12.388,12.434,650000.0
2006-11-07 03:44:00,12.413,12.53,12.378,12.53,650000.0
2006-11-07 03:45:00,12.514,12.526,12.419,12.475,650000.0
2006-11-07 03:46:00,12.491,12.491,12.374,12.374,300000.0
2006-11-07 03:47:00,12.471,12.548,12.422,12.522,700000.0
2006-11-07 03:49:00,12.455,12.472,12.384,12.466,450000.0
2006-11-07 03:50:00,12.422,12.508,12.422,12.48,400000.0
2006-11-07 03:51:00,12.48,12.48,12.346,12.415,300000.0
2006-11-07 03:52:00,12.377,12.483,12.347,12.483,350000.0
2006-11-07 03:53:00,12.4,12.498,12.351,12.459,400000.0
2006-11-07 03:54:00,12.476,12.504,12.403,12.451,450000.0
2006-11-07 03:55:00,12.433,12.488,12.429,12.457,250000.0
2006-11-07 03:56:00,12.394,12.515,12.39,12.428,400000.0
2006-11-07 03:57:00,12.421,12.521,12.403,12.493,300000.0
2006-11-07 03:58:00,12.399,12.576,12.399,12.494,800000.0
2006-11-07 04:00:00,12.442,12.473,12.319,12.473,400000.0
2006-11-07 04:01:00,12.441,12.465,12.384,12.443,450000.0
2006-11-07 04:02:00,12.386,12.486,12.386,12.46,350000.0
2006-11-07 04:03:00,12.402,12.485,12.339,12.485,350000.0
2006-11-07 04:04:00,12.376,12.495,12.347,12.423,400000.0
2006-11-07 04:05:00,12.427,12.473,12.412,12.412,200000.0
2006-11-07 04:08:00,12.465,12.466,12.373,12.409,300000.0
2006-11-07 04:09:00,12.417,12.474,12.417,12.471,350000.0
2006-11-07 04:14:00,12.463,12.463,12.364,12.403,200000.0
2006-11-07 04:17:00,12.477,12.477,12.392,12.425,200000.0
2006-11-07 04:19:00,12.457,12.518,12.373,12.378,400000.0
2006-11-07 04:20:00,12.446,12.522,12.437,12.483,400000.0
2006-11-07 04:21:00,12.403,12.479,12.386,12.412,400000.0
2006-11-07 04:23:00,12.496,12.536,12.476,12.522,250000.0
2006-11-07 04:24:00,12.438,12.518,12.409,12.477,400000.0
2006-11-07 04:25:00,12.437,12.463,12.359,12.422,250000.0
2006-11-07 04:26:00,12.423,12.481,12.382,12.412,250000.0
2006-11-07 04:27:00,12.412,12.548,12.412,12.523,250000.0
2006-11-07 04:29:00,12.362,12.46,12.362,12.404,500000.0
2006-11-07 04:30:00,12.388,12.461,12.388,12.421,200000.0
2006-11-07 04:31:00,12.425,12.501,12.401,12.401,400000.0
2006-11-07 04:32:00,12.458,12.498,12.398,12.408,550000.0
2006-11-07 04:33:00,12.448,12.49,12.386,12.391,550000.0
2006-11-07 04:35:00,12.465,12.465,12.373,12.409,200000.0
2006-11-07 04:37:00,12.465,12.465,12.373,12.409,300000.0
2006-11-07 04:38:00,12.433,12.515,12.414,12.414,350000.0
2006-11-07 04:41:00,12.401,12.503,12.394,12.427,400000.0
2006-11-07 04:42:00,12.45,12.451,12.361,12.379,250000.0
2006-11-07 04:43:00,12.388,12.511,12.384,12.384,450000.0
2006-11-07 04:44:00,12.396,12.517,12.378,12.469,450000.0
2006-11-07 04:45:00,12.515,12.548,12.427,12.514,1000000.0
2006-11-07 04:46:00,12.503,12.503,12.378,12.472,650000.0
2006-11-07 04:47:00,12.492,12.504,12.45,12.502,350000.0
2006-11-07 04:48:00,12.427,12.483,12.397,12.483,450000.0
2006-11-07 04:50:00,12.441,12.488,12.386,12.425,350000.0
2006-11-07 04:52:00,12.499,12.499,12.401,12.493,200000.0
2006-11-07 04:54:00,12.501,12.519,12.457,12.457,350000.0
2006-11-07 04:55:00,12.508,12.529,12.481,12.481,350000.0
2006-11-07 04:56:00,12.418,12.493,12.4,12.469,550000.0
2006-11-07 04:59:00,12.416,12.559,12.416,12.422,600000.0
2006-11-07 05:01:00,12.497,12.497,12.412,12.445,200000.0
2006-11-07 05:03:00,12.407,12.533,12.387,12.533,350000.0
2006-11-07 05:04:00,12.441,12.519,12.434,12.434,200000.0
2006-11-07 05:05:00,12.481,12.496,12.433,12.496,150000.0
2006-11-07 05:06:00,12.469,12.488,12.389,12.488,350000.0
2006-11-07 05:07:00,12.494,12.495,12.405,12.479,400000.0
2006-11-07 05:09:00,12.535,12.535,12.5,12.501,300000.0
2006-11-07 05:11:00,12.411,12.524,12.411,12.524,100000.0
2006-11-07 05:12:00,12.364,12.539,12.364,12.478,500000.0
2006-11-07 05:13:00,12.528,12.528,12.429,12.484,150000.0
2006-11-07 05:15:00,12.5,12.5,12.395,12.434,350000.0
2006-11-07 05:16:00,12.43,12.493,12.404,12.464,200000.0
2006-11-07 05:17:00,12.464,12.594,12.464,12.556,600000.0
2006-11-07 05:18:00,12.433,12.541,12.431,12.529,200000.0
2006-11-07 05:19:00,12.447,12.505,12.412,12.436,350000.0
2006-11-07 05:21:00,12.475,12.533,12.471,12.489,450000.0
2006-11-07 05:22:00,12.53,12.56,12.452,12.551,300000.0
2006-11-07 05:24:00,12.5,12.527,12.387,12.387,500000.0
2006-11-07 05:29:00,12.485,12.51,12.452,12.51,400000.0
2006-11-07 05:30:00,12.512,12.512,12.434,12.5,250000.0
2006-11-07 05:31:00,12.496,12.506,12.407,12.499,250000.0
2006-11-07 05:32:00,12.538,12.538,12.505,12.505,100000.0
2006-11-07 05:33:00,12.495,12.495,12.478,12.478,100000.0
2006-11-07 05:35:00,12.468,12.511,12.423,12.511,350000.0
2006-11-07 05:37:00,12.525,12.527,12.401,12.517,400000.0
2006-11-07 05:38:00,12.394,12.498,12.382,12.401,400000.0
2006-11-07 05:39:00,12.398,12.508,12.398,12.457,250000.0
2006-11-07 05:40:00,12.459,12.492,12.409,12.484,250000.0
2006-11-07 05:41:00,12.484,12.555,12.415,12.521,500000.0
2006-11-07 05:42:00,12.48,12.525,12.423,12.488,600000.0
2006-11-07 05:43:00,12.378,12.517,12.372,12.391,700000.0
2006-11-07 05:44:00,12.526,12.549,12.431,12.477,650000.0
2006-11-07 05:45:00,12.513,12.513,12.371,12.417,450000.0
2006-11-07 05:46:00,12.518,12.518,12.421,12.442,450000.0
2006-11-07 05:47:00,12.479,12.494,12.346,12.445,700000.0
2006-11-07 05:48:00,12.44,12.526,12.418,12.498,400000.0
2006-11-07 05:50:00,12.502,12.502,12.421,12.421,100000.0
2006-11-07 05:51:00,12.484,12.516,12.446,12.498,450000.0
2006-11-07 05:52:00,12.501,12.534,12.396,12.517,450000.0
2006-11-07 05:53:00,12.436,12.493,12.436,12.493,100000.0
2006-11-07 05:54:00,12.481,12.504,12.462,12.473,300000.0
2006-11-07 05:55:00,12.457,12.514,12.41,12.455,350000.0
2006-11-07 05:56:00,12.538,12.538,12.439,12.513,350000.0
2006-11-07 05:57:00,12.471,12.526,12.44,12.525,400000.0
2006-11-07 05:58:00,12.456,12.532,12.404,12.532,400000.0
2006-11-07 05:59:00,12.419,12.534,12.419,12.465,350000.0
2006-11-07 06:00:00,12.506,12.562,12.498,12.498,150000.0
2006-11-07 06:02:00,12.523,12.53,12.477,12.477,250000.0
2006-11-07 06:03:00,12.519,12.521,12.428,12.448,250000.0
2006-11-07 06:04:00,12.505,12.569,12.412,12.469,500000.0
2006-11-07 06:06:00,12.42,12.526,12.417,12.417,600000.0
2006-11-07 06:08:00,12.518,12.521,12.413,12.516,400000.0
2006-11-07 06:10:00,12.517,12.519,12.429,12.429,400000.0
2006-11-07 06:11:00,12.512,12.548,12.408,12.482,400000.0
2006-11-07 06:12:00,12.511,12.53,12.451,12.48,400000.0
2006-11-07 06:13:00,12.486,12.554,12.435,12.465,500000.0
2006-11-07 06:14:00,12.485,12.536,12.462,12.462,250000.0
2006-11-07 06:15:00,12.504,12.543,12.367,12.53,550000.0
2006-11-07 06:16:00,12.413,12.536,12.384,12.536,700000.0
2006-11-07 06:17:00,12.538,12.564,12.448,12.538,350000.0
2006-11-07 06:18:00,12.439,12.545,12.416,12.416,400000.0
2006-11-07 06:19:00,12.519,12.55,12.452,12.519,400000.0
2006-11-07 06:20:00,12.463,12.54,12.446,12.457,500000.0
2006-11-07 06:21:00,12.494,12.55,12.404,12.458,500000.0
2006-11-07 06:22:00,12.517,12.518,12.436,12.436,300000.0
2006-11-07 06:23:00,12.476,12.566,12.452,12.552,450000.0
2006-11-07 06:24:00,12.451,12.523,12.408,12.466,250000.0
2006-11-07 06:25:00,12.431,12.616,12.431,12.501,400000.0
2006-11-07 06:26:00,12.521,12.53,12.424,12.424,550000.0
2006-11-07 06:27:00,12.543,12.544,12.431,12.544,550000.0
2006-11-07 06:28:00,12.507,12.547,12.408,12.503,500000.0
2006-11-07 06:29:00,12.431,12.585,12.431,12.434,550000.0
2006-11-07 06:30:00,12.423,12.561,12.388,12.549,400000.0
2006-11-07 06:31:00,12.555,12.649,12.503,12.504,650000.0
2006-11-07 06:32:00,12.588,12.588,12.425,12.587,450000.0
2006-11-07 06:33:00,12.47,12.608,12.47,12.539,650000.0
2006-11-07 06:34:00,12.501,12.583,12.468,12.515,500000.0
2006-11-07 06:35:00,12.548,12.589,12.467,12.476,500000.0
2006-11-07 06:36:00,12.489,12.599,12.489,12.581,250000.0
2006-11-07 06:37:00,12.546,12.632,12.474,12.6,900000.0
2006-11-07 06:38:00,12.511,12.618,12.461,12.557,800000.0
2006-11-07 06:39:00,12.517,12.517,12.448,12.448,200000.0
2006-11-07 06:40:00,12.533,12.574,12.436,12.537,800000.0
2006-11-07 06:41:00,12.57,12.572,12.456,12.522,600000.0
2006-11-07 06:42:00,12.527,12.541,12.45,12.471,600000.0
2006-11-07 06:43:00,12.478,12.536,12.434,12.448,350000.0
2006-11-07 06:44:00,12.501,12.501,12.404,12.459,400000.0
2006-11-07 06:45:00,12.441,12.549,12.432,12.432,450000.0
2006-11-07 06:46:00,12.519,12.561,12.393,12.44,600000.0
2006-11-07 06:47:00,12.479,12.579,12.446,12.46,800000.0
2006-11-07 06:48:00,12.522,12.55,12.415,12.511,350000.0
2006-11-07 06:49:00,12.474,12.475,12.423,12.459,200000.0
2006-11-07 06:50:00,12.553,12.569,12.468,12.49,400000.0
2006-11-07 06:51:00,12.489,12.618,12.487,12.487,400000.0
2006-11-07 06:52:00,12.499,12.589,12.478,12.554,600000.0
2006-11-07 06:53:00,12.509,12.569,12.474,12.474,350000.0
2006-11-07 06:54:00,12.59,12.598,12.516,12.589,600000.0
2006-11-07 06:55:00,12.527,12.578,12.449,12.578,400000.0
2006-11-07 06:57:00,12.57,12.57,12.416,12.563,550000.0
2006-11-07 06:58:00,12.589,12.596,12.498,12.59,350000.0
2006-11-07 07:01:00,12.567,12.578,12.497,12.571,300000.0
2006-11-07 07:02:00,12.547,12.593,12.499,12.59,350000.0
2006-11-07 07:03:00,12.442,12.583,12.442,12.501,350000.0
2006-11-07 07:04:00,12.538,12.538,12.498,12.498,150000.0
2006-11-07 07:07:00,12.544,12.544,12.464,12.537,400000.0
2006-11-07 07:08:00,12.442,12.544,12.442,12.523,400000.0
2006-11-07 07:10:00,12.475,12.55,12.475,12.482,350000.0
2006-11-07 07:11:00,12.453,12.582,12.453,12.489,400000.0
2006-11-07 07:13:00,12.501,12.534,12.443,12.447,400000.0
2006-11-07 07:14:00,12.499,12.551,12.496,12.531,350000.0
2006-11-07 07:15:00,12.463,12.535,12.461,12.52,350000.0
2006-11-07 07:16:00,12.518,12.593,12.473,12.56,500000.0
2006-11-07 07:17:00,12.477,12.562,12.44,12.546,500000.0
2006-11-07 07:18:00,12.548,12.548,12.482,12.542,450000.0
2006-11-07 07:19:00,12.543,12.576,12.462,12.462,450000.0
2006-11-07 07:21:00,12.529,12.574,12.434,12.574,400000.0
2006-11-07 07:22:00,12.527,12.573,12.437,12.496,500000.0
2006-11-07 07:23:00,12.51,12.564,12.457,12.564,350000.0
2006-11-07 07:24:00,12.541,12.541,12.483,12.53,350000.0
2006-11-07 07:25:00,12.567,12.567,12.481,12.548,500000.0
2006-11-07 07:26:00,12.574,12.574,12.49,12.513,500000.0
2006-11-07 07:27:00,12.566,12.566,12.461,12.524,150000.0
2006-11-07 07:29:00,12.465,12.559,12.443,12.526,250000.0
2006-11-07 07:32:00,12.504,12.563,12.473,12.503,250000.0
2006-11-07 07:33:00,12.535,12.565,12.444,12.444,350000.0
2006-11-07 07:34:00,12.583,12.612,12.507,12.58,350000.0
2006-11-07 07:35:00,12.535,12.584,12.456,12.584,250000.0
2006-11-07 07:36:00,12.536,12.642,12.534,12.541,500000.0
2006-11-07 07:37:00,12.463,12.611,12.463,12.549,450000.0
2006-11-07 07:38:00,12.548,12.548,12.442,12.517,400000.0
2006-11-07 07:40:00,12.53,12.637,12.466,12.529,700000.0
2006-11-07 07:41:00,12.541,12.569,12.464,12.538,450000.0
2006-11-07 07:42:00,12.54,12.572,12.487,12.497,450000.0
2006-11-07 07:43:00,12.563,12.579,12.439,12.548,950000.0
2006-11-07 07:44:00,12.572,12.628,12.49,12.519,550000.0
2006-11-07 07:45:00,12.575,12.587,12.448,12.587,750000.0
2006-11-07 07:46:00,12.49,12.579,12.489,12.554,550000.0
2006-11-07 07:47:00,12.548,12.58,12.444,12.532,550000.0
2006-11-07 07:48:00,12.549,12.549,12.478,12.535,350000.0
2006-11-07 07:49:00,12.499,12.567,12.441,12.441,400000.0
2006-11-07 07:50:00,12.479,12.565,12.474,12.565,350000.0
2006-11-07 07:51:00,12.489,12.623,12.473,12.586,1100000.0
2006-11-07 07:52:00,12.575,12.575,12.454,12.524,350000.0
2006-11-07 07:54:00,12.527,12.547,12.45,12.473,300000.0
2006-11-07 07:55:00,12.477,12.549,12.445,12.522,500000.0
2006-11-07 07:56:00,12.398,12.518,12.398,12.505,550000.0
2006-11-07 07:57:00,12.491,12.5,12.384,12.447,550000.0
2006-11-07 07:58:00,12.492,12.492,12.388,12.408,400000.0
2006-11-07 07:59:00,12.507,12.513,12.39,12.472,550000.0
2006-11-07 08:00:00,12.391,12.507,12.391,12.438,350000.0
2006-11-07 08:01:00,12.461,12.557,12.421,12.524,550000.0
2006-11-07 08:02:00,12.544,12.557,12.409,12.455,1000000.0
2006-11-07 08:03:00,12.413,12.496,12.413,12.486,500000.0
2006-11-07 08:05:00,12.46,12.562,12.445,12.491,550000.0
2006-11-07 08:06:00,12.437,12.503,12.402,12.443,400000.0
2006-11-07 08:07:00,12.542,12.553,12.452,12.544,500000.0
2006-11-07 08:08:00,12.448,12.528,12.409,12.421,650000.0
2006-11-07 08:09:00,12.458,12.513,12.41,12.447,500000.0
2006-11-07 08:10:00,12.538,12.538,12.446,12.446,250000.0
2006-11-07 08:11:00,12.443,12.557,12.442,12.523,550000.0
2006-11-07 08:12:00,12.549,12.549,12.448,12.448,100000.0
2006-11-07 08:13:00,12.545,12.56,12.459,12.462,400000.0
2006-11-07 08:14:00,12.419,12.515,12.405,12.515,400000.0
2006-11-07 08:15:00,12.463,12.561,12.459,12.558,250000.0
2006-11-07 08:16:00,12.463,12.529,12.463,12.495,250000.0
2006-11-07 08:17:00,12.471,12.601,12.471,12.541,650000.0
2006-11-07 08:18:00,12.504,12.533,12.415,12.481,550000.0
2006-11-07 08:19:00,12.417,12.494,12.417,12.456,250000.0
2006-11-07 08:20:00,12.547,12.547,12.401,12.478,550000.0
2006-11-07 08:21:00,12.415,12.538,12.39,12.451,550000.0
2006-11-07 08:22:00,12.386,12.497,12.386,12.426,350000.0
2006-11-07 08:23:00,12.458,12.589,12.458,12.551,300000.0
2006-11-07 08:24:00,12.526,12.526,12.428,12.428,250000.0
2006-11-07 08:25:00,12.419,12.548,12.419,12.513,350000.0
2006-11-07 08:26:00,12.512,12.518,12.417,12.516,500000.0
2006-11-07 08:27:00,12.437,12.51,12.437,12.51,250000.0
2006-11-07 08:28:00,12.534,12.543,12.438,12.509,450000.0
2006-11-07 08:30:00,12.515,12.534,12.449,12.495,400000.0
2006-11-07 08:31:00,12.434,12.509,12.434,12.458,400000.0
2006-11-07 08:32:00,12.551,12.551,12.453,12.523,350000.0
2006-11-07 08:33:00,12.505,12.55,12.415,12.517,400000.0
2006-11-07 08:34:00,12.471,12.519,12.426,12.447,300000.0
2006-11-07 08:35:00,12.422,12.501,12.422,12.501,100000.0
2006-11-07 08:36:00,12.492,12.497,12.385,12.434,500000.0
2006-11-07 08:38:00,12.508,12.556,12.407,12.434,650000.0
2006-11-07 08:39:00,12.482,12.551,12.419,12.419,250000.0
2006-11-07 08:40:00,12.486,12.537,12.454,12.5,250000.0
2006-11-07 08:43:00,12.497,12.543,12.476,12.537,250000.0
2006-11-07 08:44:00,12.517,12.536,12.432,12.515,550000.0
2006-11-07 08:45:00,12.513,12.547,12.412,12.541,950000.0
2006-11-07 08:49:00,12.547,12.547,12.438,12.493,400000.0
2006-11-07 08:53:00,12.532,12.552,12.468,12.524,400000.0
2006-11-07 08:56:00,12.454,12.528,12.42,12.487,550000.0
2006-11-07 09:00:00,12.494,12.601,12.46,12.465,550000.0
2006-11-07 09:01:00,12.418,12.549,12.418,12.424,150000.0
2006-11-07 09:04:00,12.509,12.56,12.409,12.56,400000.0
2006-11-07 09:06:00,12.505,12.545,12.425,12.474,350000.0
2006-11-07 09:07:00,12.405,12.515,12.4,12.48,400000.0
2006-11-07 09:08:00,12.526,12.526,12.463,12.463,100000.0
2006-11-07 09:09:00,12.396,12.542,12.396,12.425,450000.0
2006-11-07 09:10:00,12.51,12.525,12.401,12.525,350000.0
2006-11-07 09:11:00,12.51,12.51,12.382,12.425,550000.0
2006-11-07 09:13:00,12.454,12.542,12.407,12.542,450000.0
2006-11-07 09:14:00,12.499,12.531,12.441,12.441,500000.0
2006-11-07 09:17:00,12.535,12.558,12.419,12.52,550000.0
2006-11-07 09:18:00,12.508,12.539,12.423,12.505,400000.0
2006-11-07 09:19:00,12.548,12.548,12.432,12.53,450000.0
2006-11-07 09:20:00,12.473,12.574,12.45,12.45,450000.0
2006-11-07 09:22:00,12.473,12.593,12.473,12.476,550000.0
2006-11-07 09:23:00,12.448,12.546,12.409,12.512,450000.0
2006-11-07 09:24:00,12.411,12.508,12.411,12.46,400000.0
2006-11-07 09:25:00,12.546,12.565,12.463,12.477,350000.0
2006-11-07 09:29:00,12.519,12.55,12.42,12.549,550000.0
2006-11-07 09:31:00,12.514,12.514,12.428,12.493,400000.0
2006-11-07 09:33:00,12.516,12.554,12.413,12.554,450000.0
2006-11-07 09:34:00,12.512,12.552,12.419,12.525,300000.0
2006-11-07 09:35:00,12.446,12.556,12.446,12.556,350000.0
2006-11-07 09:36:00,12.474,12.613,12.461,12.461,500000.0
2006-11-07 09:39:00,12.559,12.559,12.381,12.522,500000.0
2006-11-07 09:40:00,12.462,12.584,12.437,12.437,550000.0
2006-11-07 09:41:00,12.496,12.52,12.433,12.433,350000.0
2006-11-07 09:43:00,12.546,12.546,12.449,12.523,200000.0
2006-11-07 09:44:00,12.457,12.547,12.418,12.47,350000.0
2006-11-07 09:47:00,12.51,12.56,12.459,12.524,550000.0
2006-11-07 09:48:00,12.541,12.541,12.406,12.446,450000.0
2006-11-07 09:49:00,12.492,12.546,12.437,12.475,350000.0
2006-11-07 09:50:00,12.465,12.585,12.422,12.455,500000.0
2006-11-07 09:51:00,12.541,12.541,12.446,12.466,350000.0
2006-11-07 09:52:00,12.56,12.565,12.43,12.525,400000.0
2006-11-07 09:53:00,12.403,12.534,12.403,12.434,400000.0
2006-11-07 09:54:00,12.571,12.593,12.452,12.546,350000.0
2006-11-07 09:56:00,12.471,12.571,12.427,12.571,400000.0
2006-11-07 09:59:00,12.499,12.584,12.444,12.584,450000.0
2006-11-07 10:01:00,12.515,12.563,12.422,12.532,500000.0
2006-11-07 10:02:00,12.462,12.594,12.462,12.556,350000.0
2006-11-07 10:03:00,12.54,12.562,12.452,12.479,400000.0
2006-11-07 10:04:00,12.554,12.574,12.485,12.512,400000.0
2006-11-07 10:05:00,12.472,12.603,12.472,12.602,400000.0
2006-11-07 10:06:00,12.512,12.574,12.445,12.574,450000.0
2006-11-07 10:09:00,12.609,12.609,12.431,12.582,450000.0
2006-11-07 10:10:00,12.568,12.578,12.455,12.565,550000.0
2006-11-07 10:11:00,12.594,12.608,12.47,12.47,500000.0
2006-11-07 10:16:00,12.464,12.596,12.464,12.54,400000.0
2006-11-07 10:20:00,12.486,12.546,12.458,12.458,550000.0
2006-11-07 10:22:00,12.445,12.577,12.445,12.494,400000.0
2006-11-07 10:23:00,12.557,12.582,12.443,12.541,450000.0
2006-11-07 10:25:00,12.468,12.592,12.449,12.528,700000.0
2006-11-07 10:29:00,12.572,12.572,12.435,12.537,900000.0
2006-11-07 10:31:00,12.42,12.533,12.42,12.49,350000.0
2006-11-07 10:32:00,12.508,12.56,12.437,12.535,700000.0
2006-11-07 10:34:00,12.576,12.597,12.45,12.539,500000.0
2006-11-07 10:35:00,12.468,12.597,12.46,12.511,400000.0
2006-11-07 10:36:00,12.461,12.553,12.428,12.443,500000.0
2006-11-07 10:37:00,12.547,12.547,12.405,12.451,400000.0
2006-11-07 10:38:00,12.421,12.568,12.421,12.532,400000.0
2006-11-07 10:39:00,12.541,12.581,12.426,12.426,650000.0
2006-11-07 10:40:00,12.528,12.545,12.428,12.527,550000.0
2006-11-07 10:41:00,12.513,12.519,12.416,12.417,350000.0
2006-11-07 10:42:00,12.503,12.56,12.415,12.534,750000.0
2006-11-07 10:43:00,12.494,12.513,12.37,12.413,400000.0
2006-11-07 10:47:00,12.521,12.559,12.422,12.422,350000.0
2006-11-07 10:48:00,12.458,12.549,12.41,12.549,450000.0
2006-11-07 10:49:00,12.565,12.565,12.453,12.456,600000.0
2006-11-07 10:50:00,12.51,12.528,12.416,12.438,800000.0
2006-11-07 10:51:00,12.526,12.554,12.398,12.554,550000.0
2006-11-07 10:53:00,12.526,12.586,12.441,12.487,500000.0
2006-11-07 10:54:00,12.519,12.522,12.405,12.522,400000.0
2006-11-07 10:55:00,12.531,12.573,12.445,12.504,800000.0
2006-11-07 10:56:00,12.474,12.541,12.387,12.541,400000.0
2006-11-07 10:57:00,12.495,12.512,12.389,12.512,450000.0
2006-11-07 10:59:00,12.525,12.525,12.378,12.378,450000.0
2006-11-07 11:00:00,12.451,12.574,12.438,12.487,350000.0
2006-11-07 11:01:00,12.446,12.57,12.441,12.53,500000.0
2006-11-07 11:02:00,12.585,12.587,12.454,12.51,400000.0
2006-11-07 11:03:00,12.478,12.531,12.401,12.456,550000.0
2006-11-07 11:04:00,12.547,12.549,12.446,12.541,400000.0
2006-11-07 11:05:00,12.417,12.6,12.417,12.459,550000.0
2006-11-07 11:06:00,12.534,12.572,12.446,12.446,350000.0
2006-11-07 11:07:00,12.524,12.555,12.467,12.553,450000.0
2006-11-07 11:08:00,12.47,12.583,12.444,12.572,350000.0
2006-11-07 11:09:00,12.544,12.544,12.428,12.537,500000.0
2006-11-07 11:10:00,12.443,12.607,12.443,12.508,400000.0
2006-11-07 11:11:00,12.54,12.556,12.415,12.514,350000.0
2006-11-07 11:12:00,12.537,12.569,12.447,12.514,550000.0
2006-11-07 11:13:00,12.519,12.562,12.441,12.562,500000.0
2006-11-07 11:14:00,12.448,12.541,12.406,12.541,400000.0
2006-11-07 11:15:00,12.457,12.567,12.451,12.472,400000.0
2006-11-07 11:16:00,12.451,12.516,12.444,12.516,500000.0
2006-11-07 11:17:00,12.532,12.572,12.429,12.572,350000.0
2006-11-07 11:18:00,12.5,12.551,12.5,12.522,350000.0
2006-11-07 11:19:00,12.455,12.567,12.394,12.567,550000.0
2006-11-07 11:20:00,12.537,12.565,12.455,12.483,400000.0
2006-11-07 11:21:00,12.583,12.599,12.47,12.562,450000.0
2006-11-07 11:22:00,12.571,12.571,12.417,12.422,400000.0
2006-11-07 11:23:00,12.454,12.584,12.435,12.435,500000.0
2006-11-07 11:24:00,12.5,12.572,12.423,12.536,550000.0
2006-11-07 11:25:00,12.468,12.567,12.445,12.45,550000.0
2006-11-07 11:26:00,12.547,12.589,12.464,12.584,400000.0
2006-11-07 11:27:00,12.475,12.581,12.475,12.581,500000.0
2006-11-07 11:28:00,12.471,12.565,12.447,12.533,350000.0
2006-11-07 11:29:00,12.472,12.569,12.455,12.478,500000.0
2006-11-07 11:30:00,12.545,12.559,12.437,12.437,500000.0
2006-11-07 11:31:00,12.526,12.561,12.442,12.505,350000.0
2006-11-07 11:32:00,12.515,12.553,12.464,12.464,450000.0
2006-11-07 11:33:00,12.426,12.55,12.421,12.505,350000.0
2006-11-07 11:35:00,12.546,12.579,12.437,12.509,450000.0
2006-11-07 11:37:00,12.45,12.545,12.431,12.538,400000.0
2006-11-07 11:38:00,12.536,12.589,12.485,12.561,400000.0
2006-11-07 11:39:00,12.484,12.528,12.419,12.439,350000.0
2006-11-07 11:40:00,12.468,12.56,12.44,12.497,400000.0
2006-11-07 11:41:00,12.401,12.487,12.401,12.455,350000.0
2006-11-07 11:43:00,12.556,12.577,12.477,12.577,350000.0
2006-11-07 11:45:00,12.472,12.561,12.471,12.556,550000.0
2006-11-07 11:46:00,12.538,12.556,12.434,12.459,400000.0
2006-11-07 11:47:00,12.493,12.559,12.412,12.528,500000.0
2006-11-07 11:48:00,12.53,12.568,12.473,12.556,400000.0
2006-11-07 11:49:00,12.536,12.587,12.459,12.516,350000.0
2006-11-07 11:50:00,12.508,12.545,12.435,12.545,350000.0
2006-11-07 11:51:00,12.383,12.511,12.364,12.511,450000.0
2006-11-07 11:52:00,12.479,12.579,12.439,12.567,450000.0
2006-11-07 11:53:00,12.434,12.547,12.434,12.451,400000.0
2006-11-07 11:55:00,12.49,12.573,12.467,12.573,350000.0
2006-11-07 11:56:00,12.489,12.562,12.477,12.477,350000.0
2006-11-07 11:57:00,12.535,12.544,12.434,12.509,450000.0
2006-11-07 11:59:00,12.506,12.543,12.421,12.472,450000.0
2006-11-07 12:00:00,12.515,12.542,12.439,12.439,350000.0
2006-11-07 12:01:00,12.544,12.554,12.438,12.464,500000.0
2006-11-07 12:02:00,12.524,12.561,12.436,12.436,400000.0
2006-11-07 12:03:00,12.443,12.544,12.439,12.519,550000.0
2006-11-07 12:04:00,12.485,12.536,12.429,12.429,350000.0
2006-11-07 12:05:00,12.52,12.549,12.421,12.464,350000.0
2006-11-07 12:06:00,12.531,12.548,12.479,12.548,350000.0
2006-11-07 12:07:00,12.54,12.54,12.354,12.459,450000.0
2006-11-07 12:08:00,12.523,12.549,12.396,12.549,450000.0
2006-11-07 12:09:00,12.455,12.558,12.455,12.495,350000.0
2006-11-07 12:11:00,12.469,12.508,12.418,12.44,300000.0
2006-11-07 12:12:00,12.419,12.556,12.419,12.437,350000.0
2006-11-07 12:13:00,12.505,12.567,12.45,12.526,400000.0
2006-11-07 12:14:00,12.52,12.537,12.393,12.447,550000.0
2006-11-07 12:15:00,12.495,12.571,12.431,12.465,400000.0
2006-11-07 12:16:00,12.484,12.553,12.435,12.489,400000.0
2006-11-07 12:17:00,12.531,12.564,12.492,12.549,400000.0
2006-11-07 12:18:00,12.521,12.521,12.427,12.433,450000.0
2006-11-07 12:19:00,12.496,12.605,12.459,12.486,450000.0
2006-11-07 12:20:00,12.515,12.579,12.438,12.506,500000.0
2006-11-07 12:21:00,12.527,12.558,12.413,12.506,500000.0
2006-11-07 12:22:00,12.539,12.539,12.429,12.507,400000.0
2006-11-07 12:23:00,12.542,12.553,12.427,12.44,400000.0
2006-11-07 12:24:00,12.546,12.546,12.415,12.491,600000.0
2006-11-07 12:25:00,12.545,12.552,12.45,12.517,450000.0
2006-11-07 12:26:00,12.501,12.501,12.377,12.429,450000.0
2006-11-07 12:27:00,12.489,12.541,12.432,12.52,550000.0
2006-11-07 12:28:00,12.504,12.523,12.404,12.476,500000.0
2006-11-07 12:29:00,12.516,12.603,12.43,12.43,500000.0
2006-11-07 12:30:00,12.447,12.556,12.439,12.556,450000.0
2006-11-07 12:31:00,12.515,12.515,12.433,12.493,350000.0
2006-11-07 12:32:00,12.408,12.556,12.408,12.462,300000.0
2006-11-07 12:33:00,12.486,12.618,12.486,12.536,550000.0
2006-11-07 12:34:00,12.507,12.626,12.429,12.429,450000.0
2006-11-07 12:35:00,12.556,12.556,12.476,12.476,350000.0
2006-11-07 12:36:00,12.599,12.599,12.464,12.553,350000.0
2006-11-07 12:37:00,12.598,12.598,12.501,12.501,500000.0
2006-11-07 12:38:00,12.546,12.571,12.432,12.512,450000.0
2006-11-07 12:39:00,12.548,12.6,12.456,12.55,450000.0
2006-11-07 12:40:00,12.524,12.57,12.463,12.501,450000.0
2006-11-07 12:41:00,12.532,12.565,12.442,12.565,450000.0
2006-11-07 12:42:00,12.458,12.584,12.453,12.523,550000.0
2006-11-07 12:43:00,12.507,12.555,12.451,12.48,500000.0
2006-11-07 12:44:00,12.518,12.554,12.399,12.437,450000.0
2006-11-07 12:45:00,12.502,12.573,12.431,12.493,400000.0
2006-11-07 12:46:00,12.443,12.531,12.427,12.427,500000.0
2006-11-07 12:47:00,12.477,12.567,12.42,12.486,350000.0
2006-11-07 12:48:00,12.448,12.559,12.421,12.527,550000.0
2006-11-07 12:49:00,12.479,12.587,12.475,12.477,450000.0
2006-11-07 12:50:00,12.515,12.627,12.476,12.493,400000.0
2006-11-07 12:51:00,12.463,12.578,12.442,12.569,500000.0
2006-11-07 12:52:00,12.506,12.626,12.5,12.543,500000.0
2006-11-07 12:53:00,12.428,12.524,12.428,12.524,500000.0
2006-11-07 12:54:00,12.547,12.555,12.441,12.505,450000.0
2006-11-07 12:55:00,12.482,12.547,12.437,12.547,450000.0
2006-11-07 12:57:00,12.512,12.588,12.449,12.449,400000.0
2006-11-07 12:58:00,12.482,12.554,12.409,12.451,400000.0
2006-11-07 12:59:00,12.515,12.557,12.443,12.536,450000.0
2006-11-07 13:00:00,12.548,12.588,12.461,12.505,500000.0
2006-11-07 13:02:00,12.458,12.549,12.452,12.493,400000.0
2006-11-07 13:03:00,12.494,12.558,12.408,12.408,450000.0
2006-11-07 13:04:00,12.503,12.574,12.447,12.456,450000.0
2006-11-07 13:05:00,12.449,12.594,12.449,12.549,400000.0
2006-11-07 13:06:00,12.547,12.547,12.394,12.5,450000.0
2006-11-07 13:08:00,12.456,12.57,12.434,12.447,400000.0
2006-11-07 13:09:00,12.57,12.57,12.451,12.466,450000.0
2006-11-07 13:10:00,12.546,12.613,12.477,12.491,500000.0
2006-11-07 13:11:00,12.469,12.558,12.466,12.529,400000.0
2006-11-07 13:12:00,12.563,12.564,12.471,12.477,550000.0
2006-11-07 13:13:00,12.588,12.588,12.426,12.533,450000.0
2006-11-07 13:14:00,12.435,12.547,12.435,12.547,350000.0
2006-11-07 13:17:00,12.576,12.595,12.496,12.595,450000.0
2006-11-07 13:18:00,12.45,12.594,12.45,12.57,400000.0
2006-11-07 13:19:00,12.502,12.575,12.438,12.467,400000.0
2006-11-07 13:20:00,12.5,12.557,12.457,12.501,500000.0
2006-11-07 13:22:00,12.464,12.552,12.459,12.48,400000.0
2006-11-07 13:23:00,12.509,12.599,12.473,12.478,350000.0
2006-11-07 13:24:00,12.574,12.609,12.485,12.516,450000.0
2006-11-07 13:25:00,12.572,12.601,12.518,12.586,350000.0
2006-11-07 13:26:00,12.486,12.554,12.426,12.483,550000.0
2006-11-07 13:27:00,12.453,12.555,12.453,12.55,500000.0
2006-11-07 13:28:00,12.552,12.552,12.427,12.473,400000.0
2006-11-07 13:29:00,12.564,12.569,12.421,12.531,350000.0
2006-11-07 13:31:00,12.429,12.538,12.429,12.536,450000.0
2006-11-07 13:32:00,12.486,12.575,12.44,12.44,500000.0
2006-11-07 13:33:00,12.475,12.546,12.457,12.494,350000.0
2006-11-07 13:34:00,12.463,12.609,12.463,12.48,350000.0
2006-11-07 13:35:00,12.508,12.562,12.438,12.438,400000.0
2006-11-07 13:36:00,12.492,12.569,12.431,12.519,450000.0
2006-11-07 13:38:00,12.482,12.571,12.439,12.571,400000.0
2006-11-07 13:39:00,12.546,12.578,12.469,12.549,500000.0
2006-11-07 13:40:00,12.554,12.579,12.454,12.572,350000.0
2006-11-07 13:42:00,12.566,12.566,12.467,12.528,350000.0
2006-11-07 13:43:00,12.546,12.573,12.433,12.534,500000.0
2006-11-07 13:44:00,12.458,12.577,12.444,12.485,350000.0
2006-11-07 13:45:00,12.432,12.55,12.393,12.521,400000.0
2006-11-07 13:46:00,12.481,12.566,12.449,12.492,450000.0
2006-11-07 13:47:00,12.47,12.568,12.43,12.494,550000.0
2006-11-07 13:48:00,12.546,12.563,12.463,12.525,400000.0
2006-11-07 13:49:00,12.432,12.571,12.432,12.506,350000.0
2006-11-07 13:50:00,12.475,12.524,12.469,12.524,450000.0
2006-11-07 13:51:00,12.567,12.583,12.474,12.475,350000.0
2006-11-07 13:52:00,12.58,12.59,12.452,12.563,350000.0
2006-11-07 13:53:00,12.475,12.545,12.417,12.475,450000.0
2006-11-07 13:54:00,12.499,12.573,12.454,12.569,400000.0
2006-11-07 13:55:00,12.537,12.581,12.519,12.55,350000.0
2006-11-07 13:56:00,12.545,12.584,12.442,12.442,400000.0
2006-11-07 13:57:00,12.525,12.599,12.481,12.481,400000.0
2006-11-07 13:58:00,12.455,12.586,12.455,12.586,350000.0
2006-11-07 13:59:00,12.574,12.574,12.476,12.518,300000.0
2006-11-07 14:00:00,12.551,12.564,12.455,12.506,350000.0
2006-11-07 14:01:00,12.539,12.586,12.487,12.575,400000.0
2006-11-07 14:02:00,12.576,12.587,12.47,12.527,350000.0
2006-11-07 14:03:00,12.532,12.533,12.448,12.533,350000.0
2006-11-07 14:04:00,12.473,12.574,12.473,12.574,350000.0
2006-11-07 14:05:00,12.567,12.567,12.439,12.506,250000.0
2006-11-07 14:06:00,12.576,12.603,12.456,12.547,350000.0
2006-11-07 14:07:00,12.553,12.609,12.48,12.574,400000.0
2006-11-07 14:08:00,12.521,12.594,12.469,12.556,400000.0
2006-11-07 14:09:00,12.46,12.594,12.433,12.513,550000.0
2006-11-07 14:10:00,12.489,12.603,12.489,12.514,350000.0
2006-11-07 14:11:00,12.53,12.562,12.489,12.562,400000.0
2006-11-07 14:12:00,12.59,12.601,12.555,12.601,450000.0
2006-11-07 14:13:00,12.552,12.552,12.447,12.476,350000.0
2006-11-07 14:14:00,12.464,12.557,12.426,12.492,500000.0
2006-11-07 14:15:00,12.456,12.602,12.456,12.498,500000.0
2006-11-07 14:16:00,12.49,12.642,12.474,12.574,450000.0
2006-11-07 14:17:00,12.558,12.572,12.486,12.522,450000.0
2006-11-07 14:18:00,12.506,12.612,12.506,12.612,400000.0
2006-11-07 14:19:00,12.55,12.594,12.421,12.579,500000.0
2006-11-07 14:20:00,12.513,12.637,12.513,12.53,350000.0
2006-11-07 14:21:00,12.508,12.619,12.466,12.528,450000.0
2006-11-07 14:22:00,12.567,12.604,12.453,12.453,450000.0
2006-11-07 14:23:00,12.506,12.593,12.506,12.549,400000.0
2006-11-07 14:24:00,12.602,12.607,12.513,12.597,400000.0
2006-11-07 14:25:00,12.528,12.576,12.498,12.516,350000.0
2006-11-07 14:26:00,12.534,12.615,12.489,12.515,350000.0
2006-11-07 14:27:00,12.522,12.599,12.457,12.599,400000.0
2006-11-07 14:28:00,12.577,12.603,12.516,12.539,400000.0
2006-11-07 14:29:00,12.522,12.578,12.445,12.551,350000.0
2006-11-07 14:30:00,12.51,12.568,12.428,12.428,550000.0
2006-11-07 14:31:00,12.477,12.568,12.441,12.536,400000.0
2006-11-07 14:32:00,12.536,12.588,12.476,12.524,500000.0
2006-11-07 14:33:00,12.576,12.613,12.436,12.522,350000.0
2006-11-07 14:34:00,12.532,12.547,12.437,12.437,450000.0
2006-11-07 14:36:00,12.552,12.597,12.5,12.588,400000.0
2006-11-07 14:37:00,12.485,12.588,12.426,12.588,550000.0
2006-11-07 14:39:00,12.565,12.586,12.426,12.474,500000.0
2006-11-07 14:40:00,12.504,12.576,12.451,12.5,400000.0
2006-11-07 14:41:00,12.456,12.562,12.447,12.524,550000.0
2006-11-07 14:42:00,12.442,12.543,12.428,12.529,400000.0
2006-11-07 14:43:00,12.578,12.633,12.498,12.624,500000.0
2006-11-07 14:44:00,12.501,12.57,12.484,12.56,450000.0
2006-11-07 14:46:00,12.555,12.594,12.492,12.514,350000.0
2006-11-07 14:47:00,12.559,12.612,12.474,12.594,350000.0
2006-11-07 14:48:00,12.573,12.573,12.465,12.547,400000.0
2006-11-07 14:49:00,12.593,12.634,12.461,12.48,500000.0
2006-11-07 14:51:00,12.585,12.593,12.472,12.535,350000.0
2006-11-07 14:52:00,12.573,12.581,12.467,12.534,450000.0
2006-11-07 14:53:00,12.518,12.575,12.48,12.546,400000.0
2006-11-07 14:54:00,12.453,12.587,12.449,12.49,550000.0
2006-11-07 14:55:00,12.537,12.544,12.44,12.44,450000.0
2006-11-07 14:56:00,12.56,12.612,12.474,12.587,550000.0
2006-11-07 14:57:00,12.584,12.616,12.508,12.58,450000.0
2006-11-07 14:58:00,12.498,12.575,12.476,12.551,400000.0
2006-11-07 14:59:00,12.515,12.577,12.436,12.577,550000.0
2006-11-07 15:00:00,12.452,12.587,12.452,12.518,450000.0
2006-11-07 15:01:00,12.588,12.633,12.525,12.595,450000.0
2006-11-07 15:02:00,12.493,12.637,12.493,12.543,450000.0
2006-11-07 15:04:00,12.523,12.607,12.475,12.502,800000.0
2006-11-07 15:05:00,12.561,12.577,12.437,12.577,900000.0
2006-11-07 15:06:00,12.576,12.634,12.526,12.556,800000.0
2006-11-07 15:07:00,12.53,12.597,12.459,12.552,700000.0
2006-11-07 15:08:00,12.575,12.616,12.476,12.55,1000000.0
2006-11-07 15:09:00,12.585,12.666,12.519,12.519,750000.0
2006-11-07 15:10:00,12.519,12.591,12.46,12.518,800000.0
2006-11-07 15:11:00,12.516,12.622,12.486,12.615,900000.0
2006-11-07 15:12:00,12.469,12.592,12.453,12.468,450000.0
2006-11-07 15:13:00,12.581,12.619,12.491,12.598,750000.0
2006-11-07 15:14:00,12.539,12.589,12.539,12.55,400000.0
2006-11-07 15:15:00,12.459,12.58,12.459,12.471,650000.0
2006-11-07 15:16:00,12.456,12.566,12.456,12.566,450000.0
2006-11-07 15:17:00,12.539,12.587,12.438,12.495,700000.0
2006-11-07 15:18:00,12.6,12.614,12.489,12.548,700000.0
2006-11-07 15:19:00,12.559,12.584,12.458,12.539,700000.0
2006-11-07 15:20:00,12.464,12.596,12.464,12.596,850000.0
2006-11-07 15:21:00,12.573,12.613,12.49,12.594,500000.0
2006-11-07 15:22:00,12.469,12.595,12.469,12.485,800000.0
2006-11-07 15:23:00,12.564,12.591,12.48,12.52,800000.0
2006-11-07 15:24:00,12.586,12.606,12.473,12.588,800000.0
2006-11-07 15:25:00,12.633,12.678,12.525,12.622,850000.0
2006-11-07 15:26:00,12.492,12.594,12.476,12.486,850000.0
2006-11-07 15:27:00,12.538,12.632,12.507,12.507,550000.0
2006-11-07 15:28:00,12.545,12.614,12.479,12.552,500000.0
2006-11-07 15:29:00,12.552,12.616,12.476,12.526,350000.0
2006-11-07 15:30:00,12.594,12.605,12.482,12.543,800000.0
2006-11-07 15:31:00,12.514,12.614,12.466,12.502,800000.0
2006-11-07 15:32:00,12.565,12.606,12.474,12.6,650000.0
2006-11-07 15:33:00,12.595,12.646,12.516,12.516,550000.0
2006-11-07 15:34:00,12.635,12.673,12.52,12.52,950000.0
2006-11-07 15:35:00,12.582,12.65,12.544,12.569,800000.0
2006-11-07 15:36:00,12.604,12.663,12.521,12.576,900000.0
2006-11-07 15:37:00,12.535,12.695,12.535,12.581,750000.0
2006-11-07 15:38:00,12.661,12.668,12.557,12.564,800000.0
2006-11-07 15:39:00,12.585,12.626,12.55,12.566,350000.0
2006-11-07 15:40:00,12.601,12.657,12.507,12.568,750000.0
2006-11-07 15:41:00,12.614,12.653,12.492,12.511,1150000.0
2006-11-07 15:42:00,12.631,12.66,12.521,12.553,950000.0
2006-11-07 15:43:00,12.538,12.647,12.53,12.54,950000.0
2006-11-07 15:44:00,12.642,12.652,12.525,12.595,750000.0
2006-11-07 15:45:00,12.653,12.666,12.525,12.655,1000000.0
2006-11-07 15:46:00,12.542,12.646,12.505,12.536,850000.0
2006-11-07 15:47:00,12.584,12.618,12.464,12.508,950000.0
2006-11-07 15:48:00,12.563,12.661,12.543,12.661,850000.0
2006-11-07 15:49:00,12.554,12.649,12.526,12.649,850000.0
2006-11-07 15:50:00,12.625,12.625,12.475,12.623,900000.0
2006-11-07 15:51:00,12.621,12.653,12.531,12.535,600000.0
2006-11-07 15:52:00,12.628,12.659,12.53,12.641,700000.0
2006-11-07 15:53:00,12.568,12.681,12.552,12.61,650000.0
2006-11-07 15:54:00,12.61,12.646,12.518,12.624,700000.0
2006-11-07 15:55:00,12.542,12.604,12.466,12.579,750000.0
2006-11-07 15:56:00,12.579,12.61,12.469,12.55,750000.0
2006-11-07 15:57:00,12.621,12.621,12.502,12.546,600000.0
2006-11-07 15:58:00,12.498,12.611,12.433,12.611,1100000.0
2006-11-07 15:59:00,12.652,12.652,12.51,12.55,600000.0
2006-11-07 16:00:00,12.614,12.675,12.521,12.56,950000.0
2006-11-07 16:01:00,12.606,12.606,12.497,12.5,550000.0
2006-11-07 16:02:00,12.612,12.707,12.543,12.605,1050000.0
2006-11-07 16:03:00,12.644,12.659,12.523,12.593,850000.0
2006-11-07 16:04:00,12.531,12.709,12.531,12.546,800000.0
2006-11-07 16:05:00,12.571,12.645,12.49,12.626,450000.0
2006-11-07 16:06:00,12.53,12.664,12.5,12.602,750000.0
2006-11-07 16:07:00,12.563,12.667,12.547,12.551,650000.0
2006-11-07 16:08:00,12.594,12.655,12.508,12.558,1150000.0
2006-11-07 16:09:00,12.611,12.621,12.465,12.499,750000.0
2006-11-07 16:10:00,12.62,12.649,12.505,12.535,850000.0
2006-11-07 16:11:00,12.59,12.653,12.513,12.62,800000.0
2006-11-07 16:12:00,12.54,12.652,12.532,12.652,750000.0
2006-11-07 16:13:00,12.627,12.653,12.567,12.653,600000.0
2006-11-07 16:14:00,12.657,12.687,12.548,12.598,1000000.0
2006-11-07 16:15:00,12.663,12.684,12.542,12.684,500000.0
2006-11-07 16:16:00,12.661,12.669,12.523,12.562,850000.0
2006-11-07 16:17:00,12.566,12.648,12.51,12.558,700000.0
2006-11-07 16:18:00,12.63,12.668,12.509,12.635,600000.0
2006-11-07 16:19:00,12.631,12.66,12.506,12.646,450000.0
2006-11-07 16:20:00,12.648,12.657,12.514,12.568,900000.0
2006-11-07 16:21:00,12.57,12.673,12.525,12.634,700000.0
2006-11-07 16:22:00,12.608,12.611,12.488,12.575,750000.0
2006-11-07 16:23:00,12.566,12.708,12.554,12.562,850000.0
2006-11-07 16:24:00,12.61,12.635,12.489,12.509,1050000.0
2006-11-07 16:25:00,12.636,12.653,12.554,12.595,800000.0
2006-11-07 16:26:00,12.616,12.629,12.492,12.492,750000.0
2006-11-07 16:27:00,12.575,12.591,12.523,12.543,400000.0
2006-11-07 16:28:00,12.635,12.637,12.491,12.598,650000.0
2006-11-07 16:29:00,12.597,12.635,12.491,12.567,450000.0
2006-11-07 16:30:00,12.59,12.622,12.48,12.601,750000.0
2006-11-07 16:31:00,12.555,12.67,12.516,12.578,600000.0
2006-11-07 16:32:00,12.66,12.66,12.533,12.609,400000.0
2006-11-07 16:33:00,12.532,12.655,12.532,12.549,700000.0
2006-11-07 16:34:00,12.546,12.674,12.546,12.649,700000.0
2006-11-07 16:35:00,12.626,12.626,12.458,12.526,700000.0
2006-11-07 16:36:00,12.613,12.628,12.467,12.54,800000.0
2006-11-07 16:37:00,12.623,12.659,12.52,12.565,1050000.0
2006-11-07 16:38:00,12.516,12.654,12.516,12.651,750000.0
2006-11-07 16:39:00,12.582,12.656,12.553,12.653,950000.0
2006-11-07 16:40:00,12.614,12.644,12.525,12.644,400000.0
2006-11-07 16:41:00,12.575,12.681,12.536,12.634,750000.0
2006-11-07 16:42:00,12.55,12.64,12.508,12.64,900000.0
2006-11-07 16:43:00,12.62,12.628,12.508,12.555,900000.0
2006-11-07 16:44:00,12.644,12.644,12.511,12.511,450000.0
2006-11-07 16:45:00,12.556,12.582,12.455,12.551,800000.0
2006-11-07 16:46:00,12.586,12.657,12.554,12.657,650000.0
2006-11-07 16:47:00,12.553,12.688,12.534,12.561,800000.0
2006-11-07 16:48:00,12.617,12.659,12.523,12.574,750000.0
2006-11-07 16:49:00,12.534,12.627,12.467,12.574,900000.0
2006-11-07 16:50:00,12.635,12.635,12.496,12.519,350000.0
2006-11-07 16:51:00,12.552,12.615,12.49,12.54,700000.0
2006-11-07 16:52:00,12.541,12.653,12.512,12.61,850000.0
2006-11-07 16:53:00,12.54,12.639,12.491,12.536,750000.0
2006-11-07 16:54:00,12.572,12.665,12.528,12.528,600000.0
2006-11-07 16:55:00,12.634,12.657,12.514,12.558,900000.0
2006-11-07 16:56:00,12.545,12.632,12.487,12.509,800000.0
2006-11-07 16:57:00,12.506,12.598,12.485,12.485,600000.0
2006-11-07 16:58:00,12.484,12.592,12.449,12.504,850000.0
2006-11-07 16:59:00,12.504,12.584,12.424,12.494,700000.0
2006-11-07 17:00:00,12.556,12.57,12.465,12.465,450000.0
2006-11-07 17:01:00,12.489,12.57,12.4,12.478,900000.0
2006-11-07 17:02:00,12.455,12.564,12.455,12.508,450000.0
2006-11-07 17:03:00,12.488,12.571,12.43,12.522,750000.0
2006-11-07 17:04:00,12.568,12.631,12.487,12.579,750000.0
2006-11-07 17:05:00,12.569,12.647,12.503,12.523,850000.0
2006-11-07 17:06:00,12.566,12.607,12.447,12.513,750000.0
2006-11-07 17:07:00,12.518,12.595,12.455,12.514,800000.0
2006-11-07 17:08:00,12.487,12.583,12.419,12.583,1100000.0
2006-11-07 17:09:00,12.544,12.585,12.432,12.497,600000.0
2006-11-07 17:10:00,12.567,12.62,12.45,12.564,900000.0
2006-11-07 17:11:00,12.574,12.615,12.456,12.5,950000.0
2006-11-07 17:12:00,12.575,12.608,12.526,12.59,500000.0
2006-11-07 17:13:00,12.571,12.602,12.464,12.602,800000.0
2006-11-07 17:14:00,12.586,12.623,12.472,12.572,1300000.0
2006-11-07 17:15:00,12.582,12.638,12.482,12.548,550000.0
2006-11-07 17:16:00,12.564,12.652,12.486,12.517,800000.0
2006-11-07 17:17:00,12.54,12.611,12.513,12.536,450000.0
2006-11-07 17:18:00,12.592,12.606,12.499,12.547,950000.0
2006-11-07 17:19:00,12.646,12.676,12.526,12.534,950000.0
2006-11-07 17:20:00,12.654,12.654,12.48,12.524,600000.0
2006-11-07 17:21:00,12.626,12.635,12.516,12.551,450000.0
2006-11-07 17:22:00,12.635,12.671,12.561,12.667,450000.0
2006-11-07 17:23:00,12.61,12.644,12.481,12.599,800000.0
2006-11-07 17:24:00,12.624,12.634,12.527,12.553,550000.0
2006-11-07 17:25:00,12.621,12.645,12.536,12.645,550000.0
2006-11-07 17:26:00,12.552,12.677,12.539,12.604,750000.0
2006-11-07 17:27:00,12.519,12.626,12.472,12.626,800000.0
2006-11-07 17:28:00,12.532,12.676,12.497,12.511,800000.0
2006-11-07 17:29:00,12.605,12.666,12.514,12.525,700000.0
2006-11-07 17:30:00,12.503,12.653,12.473,12.528,850000.0
2006-11-07 17:31:00,12.626,12.657,12.52,12.52,900000.0
2006-11-07 17:32:00,12.584,12.61,12.481,12.606,750000.0
2006-11-07 17:33:00,12.556,12.576,12.452,12.576,600000.0
2006-11-07 17:34:00,12.575,12.612,12.439,12.609,650000.0
2006-11-07 17:35:00,12.554,12.62,12.494,12.582,750000.0
2006-11-07 17:36:00,12.547,12.586,12.446,12.583,800000.0
2006-11-07 17:37:00,12.602,12.611,12.481,12.521,900000.0
2006-11-07 17:38:00,12.512,12.571,12.464,12.503,650000.0
2006-11-07 17:39:00,12.477,12.611,12.461,12.547,950000.0
2006-11-07 17:40:00,12.489,12.588,12.476,12.583,850000.0
2006-11-07 17:41:00,12.554,12.589,12.552,12.552,300000.0
2006-11-07 17:42:00,12.525,12.581,12.435,12.566,900000.0
2006-11-07 17:43:00,12.58,12.599,12.436,12.58,550000.0
2006-11-07 17:44:00,12.545,12.558,12.448,12.534,750000.0
2006-11-07 17:45:00,12.54,12.543,12.4,12.469,1350000.0
2006-11-07 17:46:00,12.505,12.601,12.45,12.567,550000.0
2006-11-07 17:47:00,12.584,12.61,12.467,12.544,850000.0
2006-11-07 17:48:00,12.617,12.659,12.491,12.593,800000.0
2006-11-07 17:49:00,12.612,12.692,12.515,12.612,700000.0
2006-11-07 17:50:00,12.607,12.62,12.481,12.517,950000.0
2006-11-07 17:51:00,12.589,12.661,12.492,12.555,900000.0
2006-11-07 17:52:00,12.495,12.618,12.472,12.536,700000.0
2006-11-07 17:53:00,12.579,12.646,12.533,12.573,900000.0
2006-11-07 17:54:00,12.528,12.607,12.456,12.589,800000.0
2006-11-07 17:55:00,12.513,12.599,12.475,12.577,600000.0
2006-11-07 17:56:00,12.497,12.627,12.497,12.535,600000.0
2006-11-07 17:57:00,12.537,12.604,12.501,12.558,700000.0
2006-11-07 17:58:00,12.515,12.608,12.472,12.517,1200000.0
2006-11-07 17:59:00,12.489,12.597,12.477,12.525,450000.0
2006-11-07 18:00:00,12.488,12.607,12.488,12.583,600000.0
2006-11-07 18:01:00,12.557,12.602,12.475,12.504,750000.0
2006-11-07 18:02:00,12.492,12.613,12.492,12.611,700000.0
2006-11-07 18:03:00,12.558,12.596,12.517,12.517,650000.0
2006-11-07 18:04:00,12.588,12.653,12.433,12.606,850000.0
2006-11-07 18:05:00,12.528,12.658,12.516,12.616,750000.0
2006-11-07 18:06:00,12.559,12.606,12.479,12.58,950000.0
2006-11-07 18:07:00,12.602,12.628,12.483,12.608,750000.0
2006-11-07 18:08:00,12.545,12.571,12.476,12.518,600000.0
2006-11-07 18:09:00,12.551,12.615,12.551,12.596,350000.0
2006-11-07 18:10:00,12.554,12.612,12.477,12.607,750000.0
2006-11-07 18:11:00,12.642,12.669,12.5,12.569,800000.0
2006-11-07 18:12:00,12.589,12.589,12.478,12.564,500000.0
2006-11-07 18:13:00,12.504,12.639,12.504,12.597,600000.0
2006-11-07 18:14:00,12.539,12.596,12.446,12.559,800000.0
2006-11-07 18:15:00,12.531,12.63,12.531,12.63,400000.0
2006-11-07 18:16:00,12.509,12.629,12.481,12.593,900000.0
2006-11-07 18:17:00,12.592,12.626,12.52,12.52,350000.0
2006-11-07 18:18:00,12.582,12.682,12.501,12.501,900000.0
2006-11-07 18:19:00,12.556,12.628,12.507,12.508,450000.0
2006-11-07 18:20:00,12.648,12.66,12.515,12.569,850000.0
2006-11-07 18:21:00,12.477,12.646,12.477,12.584,1000000.0
2006-11-07 18:22:00,12.561,12.59,12.448,12.516,750000.0
2006-11-07 18:23:00,12.603,12.603,12.43,12.583,600000.0
2006-11-07 18:24:00,12.589,12.613,12.511,12.611,800000.0
2006-11-07 18:25:00,12.536,12.58,12.465,12.506,700000.0
2006-11-07 18:26:00,12.605,12.634,12.525,12.625,700000.0
2006-11-07 18:27:00,12.52,12.597,12.493,12.561,300000.0
2006-11-07 18:28:00,12.56,12.571,12.435,12.458,900000.0
2006-11-07 18:29:00,12.6,12.6,12.47,12.545,650000.0
2006-11-07 18:30:00,12.585,12.634,12.487,12.568,750000.0
2006-11-07 18:31:00,12.604,12.604,12.446,12.575,800000.0
2006-11-07 18:32:00,12.551,12.628,12.478,12.617,750000.0
2006-11-07 18:33:00,12.609,12.627,12.506,12.582,750000.0
2006-11-07 18:34:00,12.575,12.619,12.471,12.619,850000.0
2006-11-07 18:35:00,12.552,12.626,12.521,12.614,800000.0
2006-11-07 18:36:00,12.555,12.631,12.483,12.538,1000000.0
2006-11-07 18:37:00,12.54,12.639,12.516,12.568,600000.0
2006-11-07 18:38:00,12.603,12.603,12.448,12.549,650000.0
2006-11-07 18:39:00,12.546,12.634,12.533,12.604,800000.0
2006-11-07 18:40:00,12.555,12.667,12.528,12.598,900000.0
2006-11-07 18:41:00,12.584,12.657,12.503,12.598,950000.0
2006-11-07 18:42:00,12.62,12.64,12.467,12.64,1000000.0
2006-11-07 18:43:00,12.598,12.654,12.502,12.545,700000.0
2006-11-07 18:44:00,12.616,12.621,12.526,12.571,650000.0
2006-11-07 18:45:00,12.638,12.638,12.527,12.547,750000.0
2006-11-07 18:46:00,12.514,12.606,12.474,12.584,700000.0
2006-11-07 18:47:00,12.493,12.652,12.493,12.623,800000.0
2006-11-07 18:48:00,12.642,12.642,12.556,12.566,350000.0
2006-11-07 18:49:00,12.595,12.633,12.576,12.576,250000.0
2006-11-07 18:50:00,12.62,12.691,12.554,12.641,450000.0
2006-11-07 18:51:00,12.637,12.672,12.533,12.57,550000.0
2006-11-07 18:52:00,12.626,12.697,12.558,12.581,850000.0
2006-11-07 18:53:00,12.587,12.69,12.558,12.632,850000.0
2006-11-07 18:54:00,12.587,12.662,12.57,12.641,350000.0
2006-11-07 18:55:00,12.633,12.643,12.509,12.58,750000.0
2006-11-07 18:56:00,12.569,12.636,12.56,12.58,350000.0
2006-11-07 18:57:00,12.649,12.661,12.514,12.653,700000.0
2006-11-07 18:58:00,12.662,12.685,12.539,12.638,800000.0
2006-11-07 18:59:00,12.558,12.658,12.558,12.613,900000.0
2006-11-07 19:00:00,12.567,12.645,12.497,12.556,700000.0
2006-11-07 19:01:00,12.522,12.694,12.522,12.613,900000.0
2006-11-07 19:02:00,12.509,12.658,12.509,12.519,650000.0
2006-11-07 19:03:00,12.618,12.668,12.53,12.567,700000.0
2006-11-07 19:04:00,12.636,12.667,12.537,12.667,450000.0
2006-11-07 19:05:00,12.556,12.675,12.556,12.671,350000.0
2006-11-07 19:06:00,12.611,12.714,12.587,12.698,750000.0
2006-11-07 19:07:00,12.652,12.684,12.577,12.659,700000.0
2006-11-07 19:08:00,12.581,12.672,12.538,12.538,700000.0
2006-11-07 19:09:00,12.488,12.632,12.478,12.595,850000.0
2006-11-07 19:10:00,12.643,12.668,12.528,12.66,400000.0
2006-11-07 19:11:00,12.641,12.674,12.546,12.674,450000.0
2006-11-07 19:12:00,12.534,12.666,12.534,12.615,800000.0
2006-11-07 19:13:00,12.572,12.664,12.504,12.62,600000.0
2006-11-07 19:14:00,12.544,12.653,12.526,12.526,650000.0
2006-11-07 19:15:00,12.574,12.678,12.558,12.624,800000.0
2006-11-07 19:16:00,12.696,12.696,12.546,12.679,750000.0
2006-11-07 19:17:00,12.684,12.686,12.555,12.555,350000.0
2006-11-07 19:18:00,12.571,12.66,12.53,12.625,450000.0
2006-11-07 19:19:00,12.668,12.705,12.574,12.623,650000.0
2006-11-07 19:20:00,12.611,12.736,12.562,12.626,550000.0
2006-11-07 19:21:00,12.65,12.702,12.608,12.661,650000.0
2006-11-07 19:22:00,12.654,12.713,12.542,12.581,850000.0
2006-11-07 19:23:00,12.684,12.694,12.572,12.572,450000.0
2006-11-07 19:24:00,12.667,12.667,12.608,12.656,350000.0
2006-11-07 19:25:00,12.646,12.673,12.557,12.558,550000.0
2006-11-07 19:26:00,12.619,12.695,12.59,12.695,500000.0
2006-11-07 19:27:00,12.627,12.676,12.545,12.602,550000.0
2006-11-07 19:28:00,12.688,12.688,12.574,12.608,500000.0
2006-11-07 19:29:00,12.689,12.689,12.561,12.602,450000.0
2006-11-07 19:30:00,12.675,12.675,12.525,12.641,850000.0
2006-11-07 19:31:00,12.588,12.671,12.574,12.574,400000.0
2006-11-07 19:32:00,12.593,12.666,12.533,12.596,650000.0
2006-11-07 19:33:00,12.637,12.648,12.539,12.644,350000.0
2006-11-07 19:34:00,12.578,12.671,12.578,12.621,250000.0
2006-11-07 19:35:00,12.609,12.615,12.503,12.503,450000.0
2006-11-07 19:36:00,12.611,12.646,12.505,12.62,400000.0
2006-11-07 19:37:00,12.616,12.663,12.502,12.625,450000.0
2006-11-07 19:38:00,12.629,12.664,12.523,12.591,400000.0
2006-11-07 19:39:00,12.606,12.627,12.513,12.621,400000.0
2006-11-07 19:40:00,12.572,12.647,12.55,12.647,400000.0
2006-11-07 19:41:00,12.526,12.624,12.517,12.572,450000.0
2006-11-07 19:42:00,12.669,12.669,12.51,12.523,500000.0
2006-11-07 19:43:00,12.589,12.651,12.553,12.554,550000.0
2006-11-07 19:44:00,12.661,12.661,12.516,12.545,400000.0
2006-11-07 19:45:00,12.535,12.639,12.508,12.521,700000.0
2006-11-07 19:46:00,12.675,12.675,12.571,12.646,500000.0
2006-11-07 19:47:00,12.576,12.642,12.496,12.642,500000.0
2006-11-07 19:48:00,12.586,12.676,12.506,12.519,550000.0
2006-11-07 19:49:00,12.577,12.671,12.546,12.665,450000.0
2006-11-07 19:50:00,12.534,12.631,12.534,12.558,400000.0
2006-11-07 19:51:00,12.637,12.674,12.541,12.642,400000.0
2006-11-07 19:52:00,12.667,12.678,12.554,12.596,700000.0
2006-11-07 19:53:00,12.618,12.649,12.488,12.566,700000.0
2006-11-07 19:54:00,12.632,12.67,12.608,12.637,400000.0
2006-11-07 19:55:00,12.664,12.664,12.516,12.623,800000.0
2006-11-07 19:56:00,12.638,12.691,12.566,12.626,500000.0
2006-11-07 19:57:00,12.487,12.651,12.487,12.609,550000.0
2006-11-07 19:58:00,12.642,12.654,12.538,12.619,550000.0
2006-11-07 19:59:00,12.585,12.643,12.534,12.623,400000.0
2006-11-07 20:00:00,12.549,12.637,12.54,12.545,400000.0
2006-11-07 20:01:00,12.54,12.642,12.54,12.564,350000.0
2006-11-07 20:02:00,12.599,12.624,12.487,12.613,650000.0
2006-11-07 20:03:00,12.633,12.697,12.542,12.613,450000.0
2006-11-07 20:04:00,12.66,12.676,12.54,12.676,450000.0
2006-11-07 20:05:00,12.633,12.651,12.486,12.651,800000.0
2006-11-07 20:06:00,12.605,12.666,12.558,12.629,450000.0
2006-11-07 20:07:00,12.611,12.671,12.537,12.574,550000.0
2006-11-07 20:08:00,12.676,12.7,12.552,12.592,450000.0
2006-11-07 20:09:00,12.648,12.648,12.503,12.507,600000.0
2006-11-07 20:10:00,12.569,12.667,12.558,12.568,450000.0
2006-11-07 20:11:00,12.627,12.658,12.555,12.611,550000.0
2006-11-07 20:12:00,12.62,12.639,12.552,12.552,350000.0
2006-11-07 20:13:00,12.674,12.674,12.519,12.563,500000.0
2006-11-07 20:14:00,12.527,12.655,12.527,12.618,350000.0
2006-11-07 20:15:00,12.553,12.655,12.524,12.524,500000.0
2006-11-07 20:16:00,12.607,12.654,12.544,12.564,550000.0
2006-11-07 20:17:00,12.549,12.674,12.507,12.613,400000.0
2006-11-07 20:18:00,12.533,12.599,12.46,12.535,600000.0
2006-11-07 20:19:00,12.585,12.661,12.552,12.617,400000.0
2006-11-07 20:20:00,12.625,12.654,12.503,12.506,750000.0
2006-11-07 20:21:00,12.628,12.639,12.569,12.586,350000.0
2006-11-07 20:22:00,12.454,12.597,12.454,12.597,250000.0
2006-11-07 20:23:00,12.627,12.627,12.512,12.627,600000.0
2006-11-07 20:24:00,12.542,12.58,12.461,12.516,450000.0
2006-11-07 20:25:00,12.456,12.597,12.45,12.574,500000.0
2006-11-07 20:26:00,12.535,12.591,12.48,12.48,400000.0
2006-11-07 20:27:00,12.517,12.592,12.504,12.566,550000.0
2006-11-07 20:28:00,12.482,12.613,12.482,12.542,700000.0
2006-11-07 20:29:00,12.612,12.613,12.474,12.568,350000.0
2006-11-07 20:30:00,12.579,12.606,12.509,12.509,300000.0
2006-11-07 20:31:00,12.507,12.642,12.5,12.548,450000.0
2006-11-07 20:32:00,12.541,12.561,12.445,12.445,400000.0
2006-11-07 20:33:00,12.547,12.606,12.547,12.562,250000.0
2006-11-07 20:34:00,12.553,12.585,12.505,12.56,400000.0
2006-11-07 20:35:00,12.492,12.606,12.458,12.48,350000.0
2006-11-07 20:36:00,12.551,12.583,12.481,12.489,300000.0
2006-11-07 20:37:00,12.5,12.598,12.453,12.532,400000.0
2006-11-07 20:38:00,12.565,12.565,12.49,12.553,150000.0
2006-11-07 20:39:00,12.494,12.547,12.434,12.434,350000.0
2006-11-07 20:40:00,12.465,12.6,12.465,12.6,250000.0
2006-11-07 20:41:00,12.495,12.636,12.472,12.506,500000.0
2006-11-07 20:42:00,12.534,12.643,12.473,12.576,450000.0
2006-11-07 20:43:00,12.51,12.602,12.467,12.548,300000.0
2006-11-07 20:44:00,12.474,12.576,12.46,12.516,300000.0
2006-11-07 20:45:00,12.582,12.629,12.458,12.569,600000.0
2006-11-07 20:46:00,12.448,12.584,12.441,12.58,400000.0
2006-11-07 20:47:00,12.586,12.586,12.471,12.496,550000.0
2006-11-07 20:48:00,12.46,12.581,12.424,12.581,850000.0
2006-11-07 20:49:00,12.531,12.542,12.464,12.499,250000.0
2006-11-07 20:51:00,12.547,12.548,12.455,12.548,400000.0
2006-11-07 20:52:00,12.498,12.562,12.49,12.49,250000.0
2006-11-07 20:54:00,12.532,12.578,12.491,12.491,350000.0
2006-11-07 20:55:00,12.569,12.605,12.455,12.551,500000.0
2006-11-07 20:56:00,12.572,12.587,12.5,12.5,450000.0
2006-11-07 20:57:00,12.501,12.637,12.501,12.56,600000.0
2006-11-07 20:58:00,12.54,12.575,12.444,12.543,350000.0
2006-11-07 20:59:00,12.457,12.596,12.457,12.52,850000.0
2006-11-07 21:00:00,12.574,12.597,12.495,12.597,450000.0
2006-11-07 21:01:00,12.542,12.605,12.491,12.585,550000.0
2006-11-07 21:02:00,12.438,12.566,12.438,12.554,450000.0
2006-11-07 21:03:00,12.455,12.567,12.455,12.567,400000.0
2006-11-07 21:04:00,12.599,12.599,12.525,12.598,250000.0
2006-11-07 21:05:00,12.596,12.596,12.451,12.497,250000.0
2006-11-07 21:07:00,12.542,12.549,12.494,12.523,350000.0
2006-11-07 21:08:00,12.5,12.587,12.445,12.53,250000.0
2006-11-07 21:09:00,12.534,12.551,12.458,12.517,350000.0
2006-11-07 21:10:00,12.588,12.588,12.489,12.588,500000.0
2006-11-07 21:11:00,12.533,12.571,12.464,12.496,550000.0
2006-11-07 21:12:00,12.472,12.575,12.472,12.488,450000.0
2006-11-07 21:13:00,12.584,12.584,12.465,12.509,350000.0
2006-11-07 21:14:00,12.534,12.59,12.484,12.484,400000.0
2006-11-07 21:15:00,12.55,12.586,12.477,12.507,550000.0
2006-11-07 21:17:00,12.547,12.547,12.446,12.484,250000.0
2006-11-07 21:19:00,12.444,12.525,12.407,12.525,350000.0
2006-11-07 21:21:00,12.497,12.52,12.435,12.503,400000.0
2006-11-07 21:22:00,12.535,12.577,12.422,12.532,550000.0
2006-11-07 21:23:00,12.538,12.538,12.423,12.535,700000.0
2006-11-07 21:24:00,12.475,12.549,12.415,12.549,250000.0
2006-11-07 21:25:00,12.454,12.541,12.436,12.519,800000.0
2006-11-07 21:26:00,12.525,12.546,12.454,12.515,400000.0
2006-11-07 21:28:00,12.446,12.522,12.411,12.514,550000.0
2006-11-07 21:29:00,12.427,12.606,12.427,12.531,400000.0
2006-11-07 21:30:00,12.511,12.547,12.426,12.547,350000.0
2006-11-07 21:31:00,12.513,12.551,12.418,12.418,300000.0
2006-11-07 21:32:00,12.435,12.522,12.407,12.463,450000.0
2006-11-07 21:33:00,12.497,12.517,12.428,12.431,350000.0
2006-11-07 21:36:00,12.511,12.53,12.414,12.454,350000.0
2006-11-07 21:37:00,12.461,12.522,12.422,12.422,550000.0
2006-11-07 21:38:00,12.426,12.528,12.418,12.478,450000.0
2006-11-07 21:40:00,12.529,12.572,12.466,12.476,400000.0
2006-11-07 21:41:00,12.535,12.54,12.403,12.436,450000.0
2006-11-07 21:42:00,12.518,12.549,12.417,12.522,600000.0
2006-11-07 21:43:00,12.417,12.517,12.417,12.505,600000.0
2006-11-07 21:45:00,12.482,12.517,12.393,12.393,200000.0
2006-11-07 21:46:00,12.476,12.586,12.44,12.467,550000.0
2006-11-07 21:47:00,12.562,12.594,12.442,12.442,550000.0
2006-11-07 21:48:00,12.518,12.53,12.408,12.477,350000.0
2006-11-07 21:49:00,12.477,12.549,12.419,12.549,550000.0
2006-11-07 21:50:00,12.477,12.55,12.449,12.487,450000.0
2006-11-07 21:51:00,12.466,12.565,12.466,12.523,300000.0
2006-11-07 21:52:00,12.442,12.53,12.442,12.53,150000.0
2006-11-07 21:53:00,12.451,12.52,12.451,12.52,100000.0
2006-11-07 21:55:00,12.523,12.523,12.437,12.516,400000.0
2006-11-07 21:56:00,12.551,12.551,12.431,12.501,500000.0
2006-11-07 21:57:00,12.518,12.544,12.411,12.544,300000.0
2006-11-07 21:59:00,12.503,12.503,12.385,12.389,400000.0
2006-11-07 22:00:00,12.496,12.533,12.423,12.533,200000.0
2006-11-07 22:01:00,12.515,12.518,12.387,12.436,550000.0
2006-11-07 22:03:00,12.511,12.557,12.419,12.447,350000.0
2006-11-07 22:04:00,12.416,12.501,12.416,12.501,350000.0
2006-11-07 22:05:00,12.543,12.543,12.424,12.538,500000.0
2006-11-07 22:07:00,12.48,12.518,12.38,12.449,700000.0
2006-11-07 22:08:00,12.523,12.529,12.358,12.418,550000.0
2006-11-07 22:10:00,12.495,12.495,12.403,12.439,200000.0
2006-11-07 22:13:00,12.449,12.499,12.424,12.499,400000.0
2006-11-07 22:16:00,12.486,12.492,12.366,12.48,400000.0
2006-11-07 22:18:00,12.535,12.535,12.393,12.497,150000.0
2006-11-07 22:19:00,12.496,12.496,12.401,12.461,300000.0
2006-11-07 22:20:00,12.488,12.528,12.469,12.528,200000.0
2006-11-07 22:21:00,12.545,12.545,12.414,12.53,250000.0
2006-11-07 22:22:00,12.505,12.535,12.405,12.433,450000.0
2006-11-07 22:23:00,12.439,12.525,12.439,12.525,350000.0
2006-11-07 22:25:00,12.505,12.505,12.413,12.449,200000.0
2006-11-07 22:27:00,12.51,12.578,12.405,12.436,500000.0
2006-11-07 22:29:00,12.489,12.533,12.413,12.501,900000.0
2006-11-07 22:30:00,12.41,12.544,12.41,12.411,500000.0
2006-11-07 22:32:00,12.479,12.489,12.409,12.409,400000.0
2006-11-07 22:37:00,12.48,12.538,12.395,12.538,250000.0
2006-11-07 22:38:00,12.497,12.539,12.497,12.539,100000.0
2006-11-07 22:39:00,12.474,12.474,12.474,12.474,50000.0
2006-11-07 22:41:00,12.515,12.572,12.459,12.55,600000.0
2006-11-07 22:42:00,12.419,12.535,12.419,12.535,250000.0
2006-11-07 22:43:00,12.421,12.532,12.417,12.453,350000.0
2006-11-07 22:44:00,12.524,12.524,12.389,12.391,300000.0
2006-11-07 22:45:00,12.409,12.505,12.388,12.433,400000.0
2006-11-07 22:46:00,12.473,12.473,12.396,12.41,200000.0
2006-11-07 22:47:00,12.526,12.526,12.459,12.506,250000.0
2006-11-07 22:48:00,12.542,12.542,12.424,12.436,300000.0
2006-11-07 22:49:00,12.469,12.542,12.44,12.498,250000.0
2006-11-07 22:50:00,12.474,12.488,12.399,12.399,300000.0
2006-11-07 22:51:00,12.418,12.519,12.418,12.419,250000.0
2006-11-07 22:52:00,12.504,12.504,12.42,12.504,400000.0
2006-11-07 22:53:00,12.449,12.532,12.403,12.477,200000.0
2006-11-07 22:54:00,12.477,12.528,12.477,12.528,150000.0
2006-11-07 22:55:00,12.506,12.52,12.389,12.452,550000.0
2006-11-07 22:57:00,12.502,12.502,12.421,12.451,400000.0
2006-11-07 22:58:00,12.481,12.52,12.36,12.406,450000.0
2006-11-07 22:59:00,12.469,12.544,12.412,12.491,550000.0
2006-11-07 23:00:00,12.453,12.546,12.421,12.499,550000.0
2006-11-07 23:01:00,12.481,12.529,12.428,12.507,350000.0
2006-11-07 23:02:00,12.401,12.508,12.401,12.473,350000.0
2006-11-07 23:03:00,12.492,12.517,12.399,12.5,450000.0
2006-11-07 23:04:00,12.543,12.543,12.385,12.491,900000.0
2006-11-07 23:05:00,12.416,12.551,12.416,12.441,550000.0
2006-11-07 23:06:00,12.415,12.524,12.415,12.455,600000.0
2006-11-07 23:07:00,12.51,12.513,12.436,12.513,250000.0
2006-11-07 23:08:00,12.553,12.567,12.433,12.513,600000.0
2006-11-07 23:09:00,12.492,12.5,12.423,12.479,350000.0
2006-11-07 23:11:00,12.482,12.509,12.458,12.509,350000.0
2006-11-07 23:12:00,12.508,12.558,12.421,12.421,700000.0
2006-11-07 23:13:00,12.497,12.508,12.372,12.44,500000.0
2006-11-07 23:14:00,12.503,12.543,12.413,12.449,450000.0
2006-11-07 23:16:00,12.496,12.552,12.424,12.541,500000.0
2006-11-07 23:18:00,12.495,12.528,12.404,12.451,500000.0
2006-11-07 23:25:00,12.506,12.53,12.456,12.51,400000.0
2006-11-07 23:28:00,12.519,12.555,12.455,12.525,550000.0
2006-11-07 23:29:00,12.426,12.507,12.376,12.444,500000.0
2006-11-07 23:33:00,12.554,12.554,12.513,12.513,300000.0
2006-11-07 23:35:00,12.427,12.54,12.427,12.48,400000.0
2006-11-07 23:36:00,12.457,12.527,12.39,12.436,350000.0
2006-11-07 23:40:00,12.452,12.518,12.421,12.45,500000.0
2006-11-07 23:41:00,12.544,12.544,12.493,12.497,300000.0
2006-11-07 23:49:00,12.537,12.537,12.413,12.444,450000.0
2006-11-07 23:50:00,12.391,12.531,12.391,12.443,400000.0
2006-11-07 23:51:00,12.511,12.511,12.4,12.494,500000.0
2006-11-07 23:52:00,12.52,12.545,12.425,12.444,550000.0
2006-11-07 23:53:00,12.513,12.536,12.408,12.471,450000.0
2006-11-07 23:54:00,12.423,12.468,12.411,12.425,350000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.42,200000.0
2006-11-08 00:03:00,12.516,12.516,12.437,12.472,200000.0
2006-11-08 00:07:00,12.526,12.56,12.427,12.53,700000.0
2006-11-08 00:10:00,12.452,12.509,12.452,12.486,150000.0
2006-11-08 00:11:00,12.543,12.551,12.495,12.495,150000.0
2006-11-08 00:12:00,12.604,12.604,12.528,12.564,150000.0
2006-11-08 00:14:00,12.509,12.584,12.453,12.453,300000.0
2006-11-08 00:16:00,12.439,12.531,12.439,12.531,150000.0
2006-11-08 00:17:00,12.499,12.617,12.476,12.584,300000.0
2006-11-08 00:32:00,12.525,12.525,12.433,12.469,200000.0
2006-11-08 00:36:00,12.448,12.535,12.432,12.432,350000.0
2006-11-08 00:37:00,12.428,12.568,12.428,12.568,200000.0
2006-11-08 00:38:00,12.527,12.58,12.527,12.58,200000.0
2006-11-08 00:40:00,12.573,12.573,12.431,12.524,550000.0
2006-11-08 00:41:00,12.533,12.592,12.487,12.55,350000.0
2006-11-08 00:42:00,12.455,12.58,12.455,12.58,300000.0
2006-11-08 00:50:00,12.584,12.584,12.5,12.534,200000.0
2006-11-08 00:54:00,12.571,12.571,12.468,12.505,200000.0
2006-11-08 00:59:00,12.582,12.604,12.487,12.487,450000.0
2006-11-08 01:01:00,12.564,12.564,12.459,12.496,200000.0
2006-11-08 01:03:00,12.567,12.567,12.488,12.522,200000.0
2006-11-08 01:07:00,12.587,12.587,12.503,12.535,200000.0
2006-11-08 01:21:00,12.542,12.582,12.463,12.502,350000.0
2006-11-08 01:22:00,12.526,12.526,12.522,12.522,150000.0
2006-11-08 01:24:00,12.575,12.618,12.512,12.512,200000.0
2006-11-08 01:25:00,12.58,12.58,12.558,12.558,150000.0
2006-11-08 01:31:00,12.537,12.612,12.537,12.612,100000.0
2006-11-08 01:33:00,12.532,12.593,12.518,12.579,300000.0
2006-11-08 01:34:00,12.505,12.604,12.498,12.553,400000.0
2006-11-08 01:39:00,12.503,12.581,12.503,12.521,350000.0
2006-11-08 01:41:00,12.536,12.596,12.494,12.511,350000.0
2006-11-08 01:52:00,12.572,12.572,12.473,12.513,200000.0
2006-11-08 01:59:00,12.585,12.585,12.5,12.534,200000.0
2006-11-08 02:00:00,12.577,12.577,12.476,12.515,200000.0
2006-11-08 02:05:00,12.565,12.565,12.46,12.497,200000.0
2006-11-08 02:06:00,12.538,12.538,12.507,12.507,100000.0
2006-11-08 02:11:00,12.552,12.552,12.449,12.485,200000.0
2006-11-08 02:17:00,12.516,12.553,12.451,12.553,150000.0
2006-11-08 02:20:00,12.545,12.545,12.445,12.484,200000.0
2006-11-08 02:22:00,12.558,12.585,12.495,12.585,500000.0
2006-11-08 02:23:00,12.591,12.595,12.503,12.553,450000.0
2006-11-08 02:24:00,12.515,12.577,12.507,12.546,450000.0
2006-11-08 02:25:00,12.493,12.549,12.493,12.546,250000.0
2006-11-08 02:33:00,12.499,12.573,12.499,12.553,250000.0
2006-11-08 02:37:00,12.483,12.573,12.482,12.557,250000.0
2006-11-08 02:39:00,12.576,12.611,12.498,12.498,250000.0
2006-11-08 02:45:00,12.585,12.585,12.501,12.534,200000.0
2006-11-08 02:47:00,12.595,12.595,12.511,12.545,200000.0
2006-11-08 02:52:00,12.554,12.601,12.506,12.541,300000.0
2006-11-08 02:54:00,12.576,12.576,12.453,12.483,200000.0
2006-11-08 02:56:00,12.548,12.548,12.469,12.502,200000.0
2006-11-08 02:57:00,12.492,12.492,12.449,12.45,200000.0
2006-11-08 03:00:00,12.475,12.622,12.475,12.572,250000.0
2006-11-08 03:01:00,12.431,12.543,12.431,12.543,150000.0
2006-11-08 03:02:00,12.528,12.528,12.528,12.528,50000.0
2006-11-08 03:05:00,12.453,12.579,12.453,12.509,650000.0
2006-11-08 03:07:00,12.545,12.545,12.453,12.489,200000.0
2006-11-08 03:08:00,12.489,12.489,12.489,12.489,50000.0
2006-11-08 03:10:00,12.489,12.567,12.459,12.538,500000.0
2006-11-08 03:11:00,12.541,12.576,12.484,12.543,500000.0
2006-11-08 03:12:00,12.465,12.561,12.465,12.561,100000.0
2006-11-08 03:13:00,12.516,12.544,12.486,12.486,200000.0
2006-11-08 03:15:00,12.548,12.597,12.496,12.597,400000.0
2006-11-08 03:16:00,12.594,12.594,12.509,12.509,150000.0
2006-11-08 03:18:00,12.594,12.6,12.554,12.554,150000.0
2006-11-08 03:19:00,12.552,12.611,12.466,12.585,700000.0
2006-11-08 03:20:00,12.596,12.64,12.473,12.473,600000.0
2006-11-08 03:21:00,12.575,12.611,12.479,12.479,400000.0
2006-11-08 03:22:00,12.549,12.645,12.501,12.526,350000.0
2006-11-08 03:23:00,12.557,12.562,12.455,12.476,550000.0
2006-11-08 03:24:00,12.533,12.626,12.51,12.51,400000.0
2006-11-08 03:25:00,12.596,12.596,12.546,12.553,250000.0
2006-11-08 03:26:00,12.485,12.575,12.485,12.575,100000.0
2006-11-08 03:27:00,12.522,12.625,12.522,12.597,450000.0
2006-11-08 03:28:00,12.524,12.632,12.488,12.5,550000.0
2006-11-08 03:29:00,12.549,12.598,12.484,12.598,400000.0
2006-11-08 03:31:00,12.516,12.578,12.483,12.489,450000.0
2006-11-08 03:32:00,12.564,12.564,12.508,12.563,150000.0
2006-11-08 03:35:00,12.604,12.604,12.495,12.586,400000.0
2006-11-08 03:40:00,12.562,12.587,12.546,12.547,250000.0
2006-11-08 03:42:00,12.486,12.549,12.473,12.518,500000.0
2006-11-08 03:43:00,12.493,12.649,12.493,12.554,500000.0
2006-11-08 03:44:00,12.482,12.603,12.456,12.565,300000.0
2006-11-08 03:46:00,12.565,12.565,12.481,12.514,200000.0
2006-11-08 03:49:00,12.454,12.597,12.454,12.597,750000.0
2006-11-08 03:50:00,12.489,12.608,12.483,12.486,650000.0
2006-11-08 03:54:00,12.603,12.603,12.475,12.51,350000.0
2006-11-08 03:58:00,12.556,12.581,12.467,12.554,850000.0
2006-11-08 03:59:00,12.538,12.568,12.488,12.568,350000.0
2006-11-08 04:00:00,12.497,12.562,12.452,12.562,250000.0
2006-11-08 04:01:00,12.503,12.607,12.503,12.607,250000.0
2006-11-08 04:03:00,12.579,12.579,12.5,12.533,200000.0
2006-11-08 04:04:00,12.567,12.585,12.522,12.522,200000.0
2006-11-08 04:06:00,12.574,12.574,12.465,12.465,450000.0
2006-11-08 04:07:00,12.58,12.58,12.524,12.524,200000.0
2006-11-08 04:11:00,12.588,12.588,12.503,12.535,200000.0
2006-11-08 04:12:00,12.553,12.561,12.479,12.479,200000.0
2006-11-08 04:15:00,12.562,12.623,12.498,12.599,450000.0
2006-11-08 04:16:00,12.469,12.561,12.469,12.5,350000.0
2006-11-08 04:17:00,12.513,12.6,12.488,12.488,300000.0
2006-11-08 04:21:00,12.485,12.623,12.481,12.517,450000.0
2006-11-08 04:22:00,12.566,12.612,12.506,12.605,350000.0
2006-11-08 04:23:00,12.49,12.608,12.49,12.57,700000.0
2006-11-08 04:25:00,12.604,12.628,12.514,12.623,500000.0
2006-11-08 04:32:00,12.503,12.586,12.48,12.496,450000.0
2006-11-08 04:36:00,12.58,12.58,12.48,12.572,600000.0
2006-11-08 04:38:00,12.503,12.577,12.503,12.577,150000.0
2006-11-08 04:39:00,12.578,12.602,12.465,12.573,600000.0
2006-11-08 04:41:00,12.573,12.589,12.469,12.558,400000.0
2006-11-08 04:43:00,12.604,12.604,12.494,12.569,250000.0
2006-11-08 04:44:00,12.51,12.614,12.51,12.608,400000.0
2006-11-08 04:45:00,12.561,12.565,12.474,12.498,350000.0
2006-11-08 04:46:00,12.596,12.607,12.494,12.541,500000.0
2006-11-08 04:47:00,12.603,12.603,12.491,12.491,150000.0
2006-11-08 04:49:00,12.592,12.592,12.516,12.551,200000.0
2006-11-08 04:51:00,12.496,12.581,12.496,12.581,100000.0
2006-11-08 04:52:00,12.586,12.586,12.468,12.556,200000.0
2006-11-08 04:55:00,12.559,12.561,12.423,12.494,400000.0
2006-11-08 04:57:00,12.59,12.59,12.561,12.561,100000.0
2006-11-08 05:01:00,12.572,12.572,12.469,12.469,400000.0
2006-11-08 05:02:00,12.495,12.495,12.484,12.484,100000.0
2006-11-08 05:07:00,12.524,12.615,12.477,12.522,700000.0
2006-11-08 05:09:00,12.605,12.612,12.476,12.566,550000.0
2006-11-08 05:12:00,12.494,12.649,12.494,12.553,300000.0
2006-11-08 05:16:00,12.485,12.584,12.456,12.465,500000.0
2006-11-08 05:17:00,12.519,12.575,12.519,12.564,150000.0
2006-11-08 05:19:00,12.477,12.624,12.461,12.511,450000.0
2006-11-08 05:22:00,12.577,12.577,12.457,12.537,400000.0
2006-11-08 05:23:00,12.512,12.559,12.512,12.544,200000.0
2006-11-08 05:24:00,12.475,12.562,12.448,12.519,400000.0
2006-11-08 05:25:00,12.574,12.61,12.466,12.58,250000.0
2006-11-08 05:26:00,12.576,12.592,12.473,12.575,450000.0
2006-11-08 05:27:00,12.567,12.611,12.491,12.611,400000.0
2006-11-08 05:30:00,12.612,12.612,12.453,12.462,400000.0
2006-11-08 05:31:00,12.532,12.586,12.483,12.557,300000.0
2006-11-08 05:32:00,12.597,12.639,12.486,12.506,500000.0
2006-11-08 05:34:00,12.614,12.614,12.563,12.567,300000.0
2006-11-08 05:35:00,12.557,12.557,12.557,12.557,100000.0
2006-11-08 05:37:00,12.571,12.602,12.479,12.571,650000.0
2006-11-08 05:40:00,12.52,12.571,12.441,12.512,550000.0
2006-11-08 05:41:00,12.571,12.606,12.471,12.532,300000.0
2006-11-08 05:42:00,12.527,12.608,12.507,12.537,350000.0
2006-11-08 05:43:00,12.576,12.576,12.468,12.468,350000.0
2006-11-08 05:44:00,12.598,12.598,12.458,12.592,350000.0
2006-11-08 05:45:00,12.582,12.617,12.525,12.549,400000.0
2006-11-08 05:46:00,12.564,12.622,12.497,12.497,250000.0
2006-11-08 05:47:00,12.52,12.605,12.449,12.605,350000.0
2006-11-08 05:48:00,12.522,12.611,12.522,12.611,250000.0
2006-11-08 05:49:00,12.597,12.597,12.506,12.572,350000.0
2006-11-08 05:50:00,12.583,12.583,12.501,12.538,350000.0
2006-11-08 05:51:00,12.574,12.606,12.536,12.588,550000.0
2006-11-08 05:52:00,12.587,12.628,12.478,12.498,750000.0
2006-11-08 05:53:00,12.497,12.547,12.49,12.505,450000.0
2006-11-08 05:54:00,12.536,12.598,12.521,12.598,350000.0
2006-11-08 05:55:00,12.553,12.62,12.477,12.529,500000.0
2006-11-08 05:56:00,12.545,12.604,12.497,12.499,650000.0
2006-11-08 05:57:00,12.539,12.643,12.521,12.525,600000.0
2006-11-08 05:58:00,12.53,12.612,12.513,12.564,450000.0
2006-11-08 06:00:00,12.559,12.612,12.506,12.586,450000.0
2006-11-08 06:01:00,12.555,12.604,12.486,12.602,400000.0
2006-11-08 06:02:00,12.533,12.598,12.461,12.588,350000.0
2006-11-08 06:04:00,12.551,12.605,12.457,12.513,400000.0
2006-11-08 06:07:00,12.462,12.568,12.441,12.548,300000.0
2006-11-08 06:08:00,12.569,12.569,12.451,12.56,550000.0
2006-11-08 06:09:00,12.573,12.573,12.481,12.569,450000.0
2006-11-08 06:10:00,12.57,12.582,12.526,12.551,350000.0
2006-11-08 06:12:00,12.476,12.559,12.47,12.511,300000.0
2006-11-08 06:15:00,12.57,12.601,12.476,12.597,400000.0
2006-11-08 06:16:00,12.584,12.618,12.509,12.514,500000.0
2006-11-08 06:19:00,12.587,12.588,12.488,12.535,400000.0
2006-11-08 06:21:00,12.561,12.607,12.474,12.607,450000.0
2006-11-08 06:22:00,12.626,12.626,12.52,12.585,350000.0
2006-11-08 06:24:00,12.552,12.586,12.486,12.486,400000.0
2006-11-08 06:25:00,12.478,12.578,12.478,12.524,350000.0
2006-11-08 06:26:00,12.563,12.563,12.465,12.511,800000.0
2006-11-08 06:28:00,12.574,12.613,12.503,12.613,700000.0
2006-11-08 06:30:00,12.505,12.515,12.505,12.515,100000.0
2006-11-08 06:31:00,12.566,12.566,12.465,12.482,400000.0
2006-11-08 06:34:00,12.468,12.629,12.468,12.535,250000.0
2006-11-08 06:35:00,12.531,12.589,12.499,12.506,350000.0
2006-11-08 06:37:00,12.585,12.588,12.451,12.585,550000.0
2006-11-08 06:39:00,12.495,12.604,12.49,12.51,400000.0
2006-11-08 06:40:00,12.498,12.647,12.498,12.562,850000.0
2006-11-08 06:41:00,12.598,12.598,12.46,12.57,450000.0
2006-11-08 06:43:00,12.537,12.573,12.439,12.468,400000.0
2006-11-08 06:44:00,12.546,12.582,12.45,12.45,500000.0
2006-11-08 06:45:00,12.495,12.628,12.472,12.489,350000.0
2006-11-08 06:46:00,12.621,12.643,12.515,12.515,400000.0
2006-11-08 06:50:00,12.597,12.597,12.482,12.551,450000.0
2006-11-08 06:51:00,12.557,12.604,12.484,12.57,700000.0
2006-11-08 06:52:00,12.588,12.588,12.433,12.511,750000.0
2006-11-08 06:53:00,12.502,12.573,12.456,12.573,700000.0
2006-11-08 06:54:00,12.593,12.593,12.452,12.546,750000.0
2006-11-08 06:55:00,12.538,12.594,12.494,12.579,450000.0
2006-11-08 06:56:00,12.549,12.592,12.466,12.508,350000.0
2006-11-08 06:57:00,12.498,12.577,12.443,12.577,450000.0
2006-11-08 06:58:00,12.561,12.578,12.519,12.564,250000.0
2006-11-08 06:59:00,12.53,12.619,12.493,12.493,400000.0
2006-11-08 07:04:00,12.513,12.598,12.5,12.5,350000.0
2006-11-08 07:05:00,12.5,12.596,12.46,12.596,550000.0
2006-11-08 07:06:00,12.572,12.627,12.495,12.564,700000.0
2006-11-08 07:07:00,12.564,12.564,12.483,12.506,450000.0
2006-11-08 07:08:00,12.508,12.64,12.508,12.556,650000.0
2006-11-08 07:09:00,12.518,12.605,12.494,12.554,650000.0
2006-11-08 07:10:00,12.476,12.573,12.476,12.478,450000.0
2006-11-08 07:11:00,12.492,12.593,12.431,12.593,400000.0
2006-11-08 07:12:00,12.506,12.636,12.489,12.543,550000.0
2006-11-08 07:13:00,12.509,12.545,12.463,12.463,250000.0
2006-11-08 07:14:00,12.522,12.578,12.522,12.56,400000.0
2006-11-08 07:15:00,12.57,12.64,12.489,12.583,500000.0
2006-11-08 07:17:00,12.516,12.581,12.495,12.577,400000.0
2006-11-08 07:18:00,12.561,12.568,12.504,12.562,400000.0
2006-11-08 07:19:00,12.575,12.575,12.49,12.49,100000.0
2006-11-08 07:21:00,12.551,12.572,12.551,12.572,100000.0
2006-11-08 07:23:00,12.56,12.595,12.436,12.566,800000.0
2006-11-08 07:24:00,12.479,12.61,12.479,12.61,400000.0
2006-11-08 07:26:00,12.529,12.634,12.487,12.608,600000.0
2006-11-08 07:27:00,12.525,12.59,12.497,12.519,450000.0
2006-11-08 07:28:00,12.59,12.645,12.484,12.582,450000.0
2006-11-08 07:29:00,12.5,12.625,12.466,12.595,700000.0
2006-11-08 07:31:00,12.546,12.587,12.48,12.569,350000.0
2006-11-08 07:32:00,12.51,12.579,12.473,12.513,400000.0
2006-11-08 07:36:00,12.518,12.582,12.518,12.524,500000.0
2006-11-08 07:37:00,12.417,12.531,12.417,12.531,450000.0
2006-11-08 07:38:00,12.567,12.567,12.46,12.531,400000.0
2006-11-08 07:39:00,12.556,12.583,12.48,12.583,350000.0
2006-11-08 07:40:00,12.548,12.595,12.479,12.568,450000.0
2006-11-08 07:41:00,12.556,12.571,12.416,12.546,550000.0
2006-11-08 07:42:00,12.576,12.576,12.474,12.474,100000.0
2006-11-08 07:43:00,12.47,12.571,12.431,12.548,450000.0
2006-11-08 07:44:00,12.571,12.591,12.482,12.51,300000.0
2006-11-08 07:46:00,12.511,12.576,12.46,12.48,550000.0
2006-11-08 07:48:00,12.55,12.55,12.449,12.454,450000.0
2006-11-08 07:49:00,12.493,12.612,12.493,12.559,350000.0
2006-11-08 07:52:00,12.598,12.598,12.487,12.487,150000.0
2006-11-08 07:53:00,12.593,12.593,12.467,12.564,350000.0
2006-11-08 07:55:00,12.556,12.589,12.449,12.589,300000.0
2006-11-08 07:56:00,12.572,12.616,12.486,12.486,400000.0
2006-11-08 07:57:00,12.488,12.601,12.465,12.508,350000.0
2006-11-08 07:58:00,12.508,12.557,12.508,12.557,100000.0
2006-11-08 07:59:00,12.516,12.568,12.456,12.456,350000.0
2006-11-08 08:00:00,12.562,12.651,12.534,12.617,400000.0
2006-11-08 08:01:00,12.569,12.661,12.493,12.493,650000.0
2006-11-08 08:03:00,12.493,12.592,12.493,12.579,450000.0
2006-11-08 08:04:00,12.511,12.594,12.473,12.473,300000.0
2006-11-08 08:05:00,12.518,12.61,12.494,12.543,550000.0
2006-11-08 08:07:00,12.593,12.593,12.476,12.588,500000.0
2006-11-08 08:08:00,12.511,12.588,12.473,12.481,650000.0
2006-11-08 08:11:00,12.576,12.578,12.476,12.567,300000.0
2006-11-08 08:12:00,12.609,12.609,12.508,12.508,100000.0
2006-11-08 08:13:00,12.606,12.621,12.519,12.523,400000.0
2006-11-08 08:14:00,12.494,12.612,12.494,12.571,400000.0
2006-11-08 08:15:00,12.497,12.605,12.497,12.605,250000.0
2006-11-08 08:16:00,12.523,12.591,12.523,12.56,250000.0
2006-11-08 08:17:00,12.508,12.606,12.502,12.582,650000.0
2006-11-08 08:18:00,12.569,12.652,12.519,12.568,550000.0
2006-11-08 08:19:00,12.498,12.579,12.493,12.528,400000.0
2006-11-08 08:20:00,12.617,12.617,12.47,12.562,550000.0
2006-11-08 08:21:00,12.506,12.604,12.483,12.51,550000.0
2006-11-08 08:23:00,12.575,12.616,12.482,12.611,400000.0
2006-11-08 08:24:00,12.609,12.617,12.521,12.611,450000.0
2006-11-08 08:25:00,12.483,12.602,12.483,12.585,350000.0
2006-11-08 08:26:00,12.587,12.589,12.478,12.589,500000.0
2006-11-08 08:27:00,12.529,12.582,12.526,12.582,250000.0
2006-11-08 08:28:00,12.59,12.61,12.502,12.573,450000.0
2006-11-08 08:29:00,12.483,12.572,12.454,12.567,400000.0
2006-11-08 08:30:00,12.573,12.595,12.502,12.555,400000.0
2006-11-08 08:31:00,12.501,12.603,12.501,12.537,400000.0
2006-11-08 08:32:00,12.612,12.612,12.513,12.565,500000.0
2006-11-08 08:33:00,12.581,12.626,12.502,12.585,400000.0
2006-11-08 08:34:00,12.537,12.586,12.497,12.518,300000.0
2006-11-08 08:35:00,12.568,12.591,12.475,12.561,350000.0
2006-11-08 08:36:00,12.573,12.606,12.484,12.517,500000.0
2006-11-08 08:37:00,12.563,12.61,12.515,12.568,350000.0
2006-11-08 08:38:00,12.591,12.618,12.496,12.515,650000.0
2006-11-08 08:39:00,12.531,12.578,12.466,12.466,250000.0
2006-11-08 08:40:00,12.549,12.594,12.5,12.569,550000.0
2006-11-08 08:43:00,12.513,12.513,12.513,12.513,50000.0
2006-11-08 08:44:00,12.523,12.568,12.513,12.568,350000.0
2006-11-08 08:46:00,12.592,12.592,12.458,12.555,500000.0
2006-11-08 08:48:00,12.462,12.519,12.462,12.511,450000.0
2006-11-08 08:49:00,12.603,12.603,12.494,12.55,400000.0
2006-11-08 08:50:00,12.462,12.613,12.462,12.558,350000.0
2006-11-08 08:51:00,12.556,12.594,12.471,12.528,350000.0
2006-11-08 08:53:00,12.571,12.6,12.504,12.574,400000.0
2006-11-08 08:55:00,12.6,12.6,12.458,12.598,400000.0
2006-11-08 08:56:00,12.522,12.637,12.487,12.569,550000.0
2006-11-08 08:57:00,12.556,12.579,12.471,12.548,550000.0
2006-11-08 08:58:00,12.606,12.606,12.504,12.559,200000.0
2006-11-08 09:00:00,12.537,12.593,12.454,12.464,550000.0
2006-11-08 09:05:00,12.52,12.558,12.439,12.552,400000.0
2006-11-08 09:06:00,12.521,12.564,12.476,12.523,350000.0
2006-11-08 09:08:00,12.596,12.596,12.533,12.533,100000.0
2006-11-08 09:09:00,12.492,12.617,12.478,12.478,450000.0
2006-11-08 09:11:00,12.555,12.555,12.449,12.498,550000.0
2006-11-08 09:12:00,12.564,12.564,12.421,12.462,550000.0
2006-11-08 09:13:00,12.483,12.557,12.427,12.557,450000.0
2006-11-08 09:14:00,12.549,12.581,12.491,12.491,500000.0
2006-11-08 09:15:00,12.491,12.564,12.451,12.54,350000.0
2006-11-08 09:16:00,12.508,12.592,12.459,12.49,350000.0
2006-11-08 09:17:00,12.599,12.605,12.481,12.58,550000.0
2006-11-08 09:18:00,12.558,12.594,12.481,12.551,400000.0
2006-11-08 09:19:00,12.601,12.601,12.491,12.568,450000.0
2006-11-08 09:21:00,12.516,12.587,12.466,12.587,550000.0
2006-11-08 09:22:00,12.551,12.578,12.487,12.578,250000.0
2006-11-08 09:25:00,12.573,12.575,12.471,12.498,350000.0
2006-11-08 09:27:00,12.492,12.562,12.449,12.449,250000.0
2006-11-08 09:28:00,12.49,12.533,12.445,12.533,350000.0
2006-11-08 09:30:00,12.485,12.628,12.47,12.607,400000.0
2006-11-08 09:32:00,12.538,12.59,12.494,12.59,250000.0
2006-11-08 09:33:00,12.556,12.594,12.453,12.594,450000.0
2006-11-08 09:35:00,12.487,12.593,12.487,12.593,350000.0
2006-11-08 09:36:00,12.492,12.584,12.434,12.451,500000.0
2006-11-08 09:37:00,12.544,12.566,12.439,12.541,400000.0
2006-11-08 09:38:00,12.504,12.581,12.437,12.558,450000.0
2006-11-08 09:39:00,12.603,12.635,12.485,12.594,500000.0
2006-11-08 09:40:00,12.491,12.599,12.46,12.46,550000.0
2006-11-08 09:42:00,12.566,12.576,12.482,12.5,400000.0
2006-11-08 09:43:00,12.586,12.586,12.483,12.555,200000.0
2006-11-08 09:46:00,12.497,12.575,12.474,12.474,450000.0
2006-11-08 09:48:00,12.59,12.616,12.478,12.519,450000.0
2006-11-08 09:49:00,12.534,12.587,12.463,12.5,350000.0
2006-11-08 09:50:00,12.485,12.588,12.436,12.46,500000.0
2006-11-08 09:54:00,12.567,12.583,12.448,12.547,350000.0
2006-11-08 09:55:00,12.558,12.638,12.495,12.532,400000.0
2006-11-08 09:56:00,12.514,12.613,12.488,12.607,400000.0
2006-11-08 09:57:00,12.516,12.598,12.478,12.582,500000.0
2006-11-08 09:59:00,12.512,12.603,12.448,12.603,450000.0
2006-11-08 10:00:00,12.588,12.588,12.46,12.57,550000.0
2006-11-08 10:01:00,12.569,12.625,12.507,12.579,500000.0
2006-11-08 10:03:00,12.561,12.582,12.472,12.499,400000.0
2006-11-08 10:05:00,12.477,12.607,12.477,12.607,400000.0
2006-11-08 10:06:00,12.536,12.612,12.473,12.612,450000.0
2006-11-08 10:08:00,12.557,12.626,12.489,12.564,550000.0
2006-11-08 10:11:00,12.605,12.605,12.459,12.467,500000.0
2006-11-08 10:12:00,12.589,12.589,12.467,12.545,350000.0
2006-11-08 10:13:00,12.521,12.581,12.457,12.483,500000.0
2006-11-08 10:15:00,12.603,12.603,12.47,12.539,350000.0
2006-11-08 10:16:00,12.466,12.597,12.465,12.539,400000.0
2006-11-08 10:17:00,12.518,12.56,12.473,12.477,400000.0
2006-11-08 10:19:00,12.494,12.583,12.45,12.527,400000.0
2006-11-08 10:20:00,12.502,12.555,12.467,12.467,550000.0
2006-11-08 10:22:00,12.445,12.577,12.445,12.497,400000.0
2006-11-08 10:23:00,12.567,12.589,12.415,12.533,450000.0
2006-11-08 10:24:00,12.581,12.592,12.441,12.587,900000.0
2006-11-08 10:26:00,12.583,12.583,12.474,12.474,350000.0
2006-11-08 10:28:00,12.574,12.574,12.441,12.492,350000.0
2006-11-08 10:32:00,12.517,12.561,12.45,12.551,700000.0
2006-11-08 10:33:00,12.535,12.561,12.427,12.561,400000.0
2006-11-08 10:35:00,12.471,12.579,12.467,12.507,400000.0
2006-11-08 10:36:00,12.479,12.545,12.443,12.45,500000.0
2006-11-08 10:37:00,12.565,12.576,12.432,12.48,400000.0
2006-11-08 10:38:00,12.425,12.535,12.425,12.521,400000.0
2006-11-08 10:39:00,12.538,12.581,12.434,12.434,650000.0
2006-11-08 10:40:00,12.521,12.542,12.419,12.542,550000.0
2006-11-08 10:41:00,12.537,12.551,12.441,12.451,350000.0
2006-11-08 10:42:00,12.523,12.575,12.436,12.551,750000.0
2006-11-08 10:43:00,12.524,12.581,12.448,12.461,400000.0
2006-11-08 10:44:00,12.535,12.585,12.451,12.558,900000.0
2006-11-08 10:46:00,12.559,12.606,12.499,12.594,400000.0
2006-11-08 10:48:00,12.509,12.616,12.475,12.585,450000.0
2006-11-08 10:49:00,12.601,12.603,12.483,12.483,600000.0
2006-11-08 10:50:00,12.536,12.562,12.448,12.451,800000.0
2006-11-08 10:52:00,12.556,12.65,12.463,12.565,950000.0
2006-11-08 10:53:00,12.532,12.619,12.469,12.511,500000.0
2006-11-08 10:55:00,12.538,12.572,12.418,12.523,800000.0
2006-11-08 10:56:00,12.521,12.587,12.438,12.579,400000.0
2006-11-08 10:57:00,12.53,12.565,12.411,12.53,450000.0
2006-11-08 10:58:00,12.48,12.605,12.45,12.516,350000.0
2006-11-08 10:59:00,12.585,12.647,12.462,12.462,450000.0
2006-11-08 11:00:00,12.521,12.61,12.471,12.492,350000.0
2006-11-08 11:01:00,12.439,12.58,12.432,12.521,500000.0
2006-11-08 11:02:00,12.556,12.556,12.411,12.481,400000.0
2006-11-08 11:03:00,12.487,12.583,12.451,12.5,550000.0
2006-11-08 11:04:00,12.599,12.606,12.5,12.587,400000.0
2006-11-08 11:05:00,12.454,12.565,12.439,12.467,550000.0
2006-11-08 11:06:00,12.571,12.596,12.469,12.469,350000.0
2006-11-08 11:07:00,12.539,12.567,12.464,12.557,450000.0
2006-11-08 11:08:00,12.496,12.604,12.479,12.593,350000.0
2006-11-08 11:09:00,12.591,12.591,12.481,12.574,500000.0
2006-11-08 11:10:00,12.446,12.59,12.446,12.519,400000.0
2006-11-08 11:11:00,12.577,12.597,12.453,12.549,350000.0
2006-11-08 11:13:00,12.532,12.578,12.422,12.578,500000.0
2006-11-08 11:14:00,12.496,12.57,12.46,12.568,400000.0
2006-11-08 11:15:00,12.447,12.549,12.432,12.501,400000.0
2006-11-08 11:16:00,12.513,12.589,12.505,12.589,500000.0
2006-11-08 11:17:00,12.601,12.609,12.484,12.609,350000.0
2006-11-08 11:18:00,12.538,12.588,12.538,12.56,350000.0
2006-11-08 11:19:00,12.524,12.605,12.454,12.591,550000.0
2006-11-08 11:20:00,12.568,12.596,12.483,12.525,400000.0
2006-11-08 11:21:00,12.602,12.602,12.46,12.564,450000.0
2006-11-08 11:22:00,12.584,12.584,12.419,12.419,400000.0
2006-11-08 11:23:00,12.437,12.614,12.437,12.456,500000.0
2006-11-08 11:24:00,12.53,12.67,12.503,12.607,550000.0
2006-11-08 11:25:00,12.512,12.645,12.512,12.515,550000.0
2006-11-08 11:26:00,12.599,12.625,12.515,12.61,400000.0
2006-11-08 11:27:00,12.477,12.591,12.477,12.591,500000.0
2006-11-08 11:28:00,12.486,12.557,12.43,12.53,350000.0
2006-11-08 11:29:00,12.484,12.559,12.464,12.484,500000.0
2006-11-08 11:30:00,12.579,12.663,12.489,12.489,500000.0
2006-11-08 11:31:00,12.562,12.585,12.485,12.542,350000.0
2006-11-08 11:34:00,12.563,12.563,12.506,12.558,250000.0
2006-11-08 11:35:00,12.563,12.615,12.473,12.546,450000.0
2006-11-08 11:36:00,12.501,12.592,12.441,12.504,550000.0
2006-11-08 11:37:00,12.485,12.579,12.435,12.554,400000.0
2006-11-08 11:38:00,12.574,12.591,12.502,12.558,400000.0
2006-11-08 11:39:00,12.501,12.586,12.466,12.494,350000.0
2006-11-08 11:40:00,12.526,12.576,12.499,12.531,400000.0
2006-11-08 11:41:00,12.456,12.535,12.456,12.495,350000.0
2006-11-08 11:42:00,12.479,12.568,12.479,12.556,350000.0
2006-11-08 11:43:00,12.595,12.595,12.476,12.566,350000.0
2006-11-08 11:44:00,12.577,12.595,12.476,12.533,450000.0
2006-11-08 11:45:00,12.453,12.552,12.453,12.519,550000.0
2006-11-08 11:46:00,12.533,12.552,12.426,12.456,400000.0
2006-11-08 11:47:00,12.522,12.652,12.473,12.565,500000.0
2006-11-08 11:48:00,12.533,12.569,12.47,12.552,400000.0
2006-11-08 11:49:00,12.53,12.56,12.438,12.503,350000.0
2006-11-08 11:51:00,12.426,12.555,12.426,12.555,450000.0
2006-11-08 11:52:00,12.524,12.656,12.506,12.603,450000.0
2006-11-08 11:53:00,12.43,12.553,12.43,12.47,400000.0
2006-11-08 11:54:00,12.594,12.605,12.505,12.557,550000.0
2006-11-08 11:55:00,12.547,12.604,12.503,12.604,350000.0
2006-11-08 11:56:00,12.526,12.605,12.517,12.517,350000.0
2006-11-08 11:58:00,12.549,12.593,12.466,12.475,350000.0
2006-11-08 11:59:00,12.543,12.585,12.486,12.534,450000.0
2006-11-08 12:00:00,12.561,12.564,12.468,12.468,350000.0
2006-11-08 12:01:00,12.609,12.626,12.516,12.529,500000.0
2006-11-08 12:02:00,12.586,12.604,12.482,12.482,400000.0
2006-11-08 12:03:00,12.501,12.616,12.501,12.554,550000.0
2006-11-08 12:04:00,12.523,12.603,12.481,12.481,350000.0
2006-11-08 12:05:00,12.549,12.584,12.441,12.485,350000.0
2006-11-08 12:06:00,12.569,12.578,12.508,12.577,350000.0
2006-11-08 12:07:00,12.589,12.622,12.469,12.53,450000.0
2006-11-08 12:08:00,12.568,12.574,12.476,12.574,450000.0
2006-11-08 12:09:00,12.46,12.556,12.46,12.5,350000.0
2006-11-08 12:10:00,12.561,12.605,12.496,12.527,400000.0
2006-11-08 12:11:00,12.503,12.549,12.454,12.474,300000.0
2006-11-08 12:12:00,12.449,12.589,12.449,12.461,350000.0
2006-11-08 12:13:00,12.535,12.599,12.479,12.555,400000.0
2006-11-08 12:14:00,12.587,12.621,12.499,12.503,550000.0
2006-11-08 12:15:00,12.514,12.581,12.445,12.473,400000.0
2006-11-08 12:16:00,12.486,12.574,12.445,12.498,400000.0
2006-11-08 12:17:00,12.556,12.598,12.554,12.579,400000.0
2006-11-08 12:18:00,12.557,12.557,12.459,12.471,450000.0
2006-11-08 12:19:00,12.53,12.6,12.468,12.492,450000.0
2006-11-08 12:20:00,12.528,12.629,12.48,12.537,500000.0
2006-11-08 12:21:00,12.558,12.593,12.476,12.547,500000.0
2006-11-08 12:22:00,12.579,12.586,12.484,12.556,400000.0
2006-11-08 12:23:00,12.597,12.611,12.48,12.488,400000.0
2006-11-08 12:24:00,12.601,12.601,12.496,12.588,600000.0
2006-11-08 12:25:00,12.608,12.608,12.494,12.582,450000.0
2006-11-08 12:26:00,12.575,12.575,12.453,12.515,450000.0
2006-11-08 12:27:00,12.558,12.568,12.447,12.564,550000.0
2006-11-08 12:28:00,12.572,12.629,12.493,12.54,500000.0
2006-11-08 12:29:00,12.587,12.626,12.474,12.484,500000.0
2006-11-08 12:30:00,12.511,12.634,12.509,12.616,450000.0
2006-11-08 12:31:00,12.564,12.575,12.509,12.568,350000.0
2006-11-08 12:32:00,12.475,12.61,12.475,12.501,300000.0
2006-11-08 12:33:00,12.586,12.586,12.46,12.46,250000.0
2006-11-08 12:34:00,12.472,12.581,12.442,12.442,450000.0
2006-11-08 12:35:00,12.595,12.595,12.466,12.466,350000.0
2006-11-08 12:37:00,12.598,12.626,12.527,12.527,500000.0
2006-11-08 12:38:00,12.576,12.606,12.485,12.556,450000.0
2006-11-08 12:41:00,12.573,12.606,12.492,12.597,450000.0
2006-11-08 12:42:00,12.465,12.554,12.441,12.554,550000.0
2006-11-08 12:43:00,12.539,12.592,12.468,12.493,500000.0
2006-11-08 12:44:00,12.574,12.613,12.492,12.502,450000.0
2006-11-08 12:45:00,12.54,12.601,12.473,12.521,400000.0
2006-11-08 12:46:00,12.478,12.554,12.441,12.441,500000.0
2006-11-08 12:47:00,12.512,12.619,12.471,12.527,350000.0
2006-11-08 12:49:00,12.524,12.603,12.486,12.498,450000.0
2006-11-08 12:50:00,12.535,12.566,12.467,12.467,400000.0
2006-11-08 12:51:00,12.481,12.636,12.481,12.621,500000.0
2006-11-08 12:52:00,12.553,12.65,12.538,12.606,500000.0
2006-11-08 12:53:00,12.487,12.61,12.487,12.592,500000.0
2006-11-08 12:55:00,12.55,12.63,12.535,12.63,450000.0
2006-11-08 12:56:00,12.572,12.606,12.476,12.494,450000.0
2006-11-08 12:57:00,12.558,12.601,12.465,12.465,400000.0
2006-11-08 12:58:00,12.513,12.627,12.485,12.499,400000.0
2006-11-08 12:59:00,12.528,12.554,12.453,12.554,450000.0
2006-11-08 13:00:00,12.558,12.587,12.471,12.519,500000.0
2006-11-08 13:01:00,12.466,12.588,12.466,12.526,400000.0
2006-11-08 13:02:00,12.46,12.553,12.443,12.494,400000.0
2006-11-08 13:05:00,12.451,12.556,12.451,12.555,400000.0
2006-11-08 13:08:00,12.472,12.555,12.439,12.447,400000.0
2006-11-08 13:10:00,12.513,12.53,12.41,12.463,500000.0
2006-11-08 13:11:00,12.462,12.565,12.462,12.565,400000.0
2006-11-08 13:12:00,12.598,12.599,12.492,12.493,550000.0
2006-11-08 13:13:00,12.626,12.629,12.515,12.595,450000.0
2006-11-08 13:14:00,12.489,12.619,12.489,12.606,350000.0
2006-11-08 13:15:00,12.535,12.572,12.471,12.542,400000.0
2006-11-08 13:16:00,12.564,12.564,12.433,12.504,350000.0
2006-11-08 13:17:00,12.533,12.581,12.477,12.579,450000.0
2006-11-08 13:18:00,12.445,12.588,12.445,12.574,400000.0
2006-11-08 13:19:00,12.467,12.504,12.379,12.433,400000.0
2006-11-08 13:20:00,12.445,12.52,12.414,12.485,500000.0
2006-11-08 13:21:00,12.447,12.554,12.436,12.441,350000.0
2006-11-08 13:22:00,12.496,12.599,12.496,12.508,400000.0
2006-11-08 13:23:00,12.501,12.571,12.462,12.47,350000.0
2006-11-08 13:24:00,12.562,12.605,12.469,12.469,450000.0
2006-11-08 13:25:00,12.536,12.558,12.466,12.558,350000.0
2006-11-08 13:26:00,12.478,12.561,12.42,12.47,550000.0
2006-11-08 13:27:00,12.448,12.513,12.444,12.502,500000.0
2006-11-08 13:28:00,12.507,12.569,12.422,12.48,400000.0
2006-11-08 13:29:00,12.573,12.573,12.422,12.518,350000.0
2006-11-08 13:30:00,12.542,12.542,12.374,12.399,450000.0
2006-11-08 13:31:00,12.385,12.58,12.385,12.565,450000.0
2006-11-08 13:32:00,12.503,12.595,12.454,12.454,500000.0
2006-11-08 13:33:00,12.474,12.533,12.449,12.488,350000.0
2006-11-08 13:34:00,12.445,12.571,12.411,12.412,350000.0
2006-11-08 13:35:00,12.476,12.57,12.436,12.436,400000.0
2006-11-08 13:36:00,12.478,12.561,12.416,12.495,450000.0
2006-11-08 13:37:00,12.428,12.524,12.428,12.514,350000.0
2006-11-08 13:38:00,12.502,12.572,12.457,12.566,400000.0
2006-11-08 13:39:00,12.521,12.545,12.438,12.519,500000.0
2006-11-08 13:40:00,12.517,12.567,12.446,12.567,350000.0
2006-11-08 13:43:00,12.568,12.593,12.451,12.552,500000.0
2006-11-08 13:44:00,12.473,12.601,12.453,12.519,350000.0
2006-11-08 13:45:00,12.489,12.598,12.449,12.567,400000.0
2006-11-08 13:46:00,12.508,12.571,12.464,12.512,450000.0
2006-11-08 13:47:00,12.562,12.562,12.454,12.561,400000.0
2006-11-08 13:48:00,12.559,12.609,12.501,12.557,400000.0
2006-11-08 13:49:00,12.458,12.593,12.458,12.543,350000.0
2006-11-08 13:50:00,12.51,12.535,12.471,12.471,450000.0
2006-11-08 13:52:00,12.591,12.608,12.475,12.576,350000.0
2006-11-08 13:53:00,12.485,12.582,12.44,12.506,450000.0
2006-11-08 13:55:00,12.554,12.592,12.525,12.553,350000.0
2006-11-08 14:01:00,12.533,12.58,12.463,12.58,400000.0
2006-11-08 14:02:00,12.586,12.588,12.469,12.514,350000.0
2006-11-08 14:03:00,12.561,12.563,12.489,12.558,350000.0
2006-11-08 14:04:00,12.482,12.592,12.482,12.591,350000.0
2006-11-08 14:05:00,12.517,12.593,12.463,12.473,300000.0
2006-11-08 14:06:00,12.554,12.593,12.491,12.558,350000.0
2006-11-08 14:07:00,12.537,12.578,12.451,12.535,400000.0
2006-11-08 14:08:00,12.48,12.569,12.438,12.52,400000.0
2006-11-08 14:09:00,12.45,12.613,12.449,12.492,550000.0
2006-11-08 14:10:00,12.455,12.558,12.455,12.497,350000.0
2006-11-08 14:11:00,12.515,12.556,12.481,12.556,400000.0
2006-11-08 14:12:00,12.555,12.57,12.521,12.563,450000.0
2006-11-08 14:13:00,12.51,12.51,12.438,12.46,350000.0
2006-11-08 14:14:00,12.432,12.54,12.414,12.459,500000.0
2006-11-08 14:15:00,12.364,12.505,12.364,12.456,500000.0
2006-11-08 14:16:00,12.461,12.529,12.442,12.474,450000.0
2006-11-08 14:17:00,12.498,12.52,12.427,12.458,450000.0
2006-11-08 14:18:00,12.456,12.581,12.456,12.55,400000.0
2006-11-08 14:19:00,12.497,12.535,12.393,12.535,500000.0
2006-11-08 14:20:00,12.449,12.552,12.449,12.456,350000.0
2006-11-08 14:21:00,12.442,12.554,12.39,12.451,450000.0
2006-11-08 14:22:00,12.513,12.533,12.395,12.533,450000.0
2006-11-08 14:23:00,12.433,12.516,12.433,12.468,400000.0
2006-11-08 14:24:00,12.542,12.551,12.465,12.531,400000.0
2006-11-08 14:25:00,12.454,12.511,12.435,12.442,350000.0
2006-11-08 14:26:00,12.44,12.537,12.388,12.474,350000.0
2006-11-08 14:27:00,12.452,12.538,12.367,12.538,400000.0
2006-11-08 14:28:00,12.518,12.519,12.423,12.467,400000.0
2006-11-08 14:29:00,12.463,12.521,12.388,12.507,350000.0
2006-11-08 14:30:00,12.448,12.51,12.377,12.377,550000.0
2006-11-08 14:31:00,12.436,12.531,12.42,12.508,400000.0
2006-11-08 14:32:00,12.487,12.487,12.391,12.424,500000.0
2006-11-08 14:33:00,12.49,12.49,12.351,12.408,500000.0
2006-11-08 14:34:00,12.442,12.507,12.368,12.368,450000.0
2006-11-08 14:35:00,12.462,12.48,12.402,12.402,350000.0
2006-11-08 14:36:00,12.478,12.499,12.396,12.48,400000.0
2006-11-08 14:37:00,12.393,12.502,12.375,12.502,550000.0
2006-11-08 14:38:00,12.457,12.503,12.387,12.464,400000.0
2006-11-08 14:39:00,12.494,12.537,12.379,12.403,500000.0
2006-11-08 14:40:00,12.434,12.503,12.394,12.426,400000.0
2006-11-08 14:41:00,12.399,12.494,12.399,12.471,550000.0
2006-11-08 14:42:00,12.376,12.504,12.376,12.475,400000.0
2006-11-08 14:43:00,12.463,12.503,12.374,12.503,500000.0
2006-11-08 14:44:00,12.396,12.484,12.395,12.465,450000.0
2006-11-08 14:45:00,12.442,12.509,12.417,12.478,400000.0
2006-11-08 14:46:00,12.474,12.504,12.428,12.433,350000.0
2006-11-08 14:47:00,12.494,12.536,12.413,12.51,350000.0
2006-11-08 14:48:00,12.476,12.509,12.419,12.479,400000.0
2006-11-08 14:49:00,12.52,12.582,12.391,12.391,500000.0
2006-11-08 14:50:00,12.422,12.51,12.383,12.383,400000.0
2006-11-08 14:51:00,12.508,12.516,12.426,12.487,350000.0
2006-11-08 14:52:00,12.518,12.518,12.421,12.45,450000.0
2006-11-08 14:53:00,12.431,12.508,12.405,12.446,400000.0
2006-11-08 14:54:00,12.365,12.545,12.365,12.443,550000.0
2006-11-08 14:55:00,12.493,12.503,12.4,12.4,450000.0
2006-11-08 14:56:00,12.476,12.515,12.369,12.497,550000.0
2006-11-08 14:57:00,12.548,12.559,12.461,12.508,450000.0
2006-11-08 14:58:00,12.41,12.473,12.385,12.456,400000.0
2006-11-08 14:59:00,12.414,12.503,12.331,12.503,550000.0
2006-11-08 15:00:00,12.412,12.548,12.412,12.457,450000.0
2006-11-08 15:01:00,12.49,12.531,12.403,12.476,450000.0
2006-11-08 15:03:00,12.494,12.523,12.38,12.523,500000.0
2006-11-08 15:05:00,12.402,12.535,12.402,12.429,800000.0
2006-11-08 15:06:00,12.416,12.495,12.386,12.443,750000.0
2006-11-08 15:07:00,12.496,12.524,12.395,12.482,600000.0
2006-11-08 15:08:00,12.38,12.517,12.374,12.462,750000.0
2006-11-08 15:09:00,12.466,12.466,12.293,12.441,900000.0
2006-11-08 15:10:00,12.366,12.489,12.33,12.407,900000.0
2006-11-08 15:11:00,12.409,12.542,12.4,12.514,950000.0
2006-11-08 15:12:00,12.479,12.519,12.387,12.485,300000.0
2006-11-08 15:13:00,12.471,12.509,12.382,12.481,1000000.0
2006-11-08 15:14:00,12.465,12.489,12.351,12.443,450000.0
2006-11-08 15:15:00,12.423,12.511,12.376,12.466,1000000.0
2006-11-08 15:16:00,12.369,12.488,12.369,12.374,350000.0
2006-11-08 15:17:00,12.421,12.502,12.34,12.44,600000.0
2006-11-08 15:18:00,12.523,12.523,12.415,12.453,700000.0
2006-11-08 15:19:00,12.441,12.494,12.346,12.464,850000.0
2006-11-08 15:20:00,12.484,12.528,12.406,12.502,600000.0
2006-11-08 15:21:00,12.422,12.562,12.417,12.514,700000.0
2006-11-08 15:22:00,12.471,12.519,12.399,12.488,850000.0
2006-11-08 15:23:00,12.507,12.514,12.362,12.482,650000.0
2006-11-08 15:24:00,12.424,12.513,12.403,12.403,800000.0
2006-11-08 15:25:00,12.487,12.49,12.35,12.482,750000.0
2006-11-08 15:26:00,12.378,12.489,12.378,12.384,800000.0
2006-11-08 15:27:00,12.384,12.499,12.372,12.399,600000.0
2006-11-08 15:28:00,12.438,12.508,12.357,12.387,850000.0
2006-11-08 15:29:00,12.461,12.517,12.408,12.517,350000.0
2006-11-08 15:30:00,12.468,12.524,12.362,12.426,750000.0
2006-11-08 15:31:00,12.4,12.501,12.371,12.401,800000.0
2006-11-08 15:32:00,12.404,12.506,12.363,12.48,700000.0
2006-11-08 15:33:00,12.41,12.534,12.358,12.46,900000.0
2006-11-08 15:34:00,12.472,12.474,12.331,12.427,700000.0
2006-11-08 15:35:00,12.408,12.462,12.352,12.361,950000.0
2006-11-08 15:36:00,12.406,12.471,12.365,12.371,800000.0
2006-11-08 15:37:00,12.425,12.452,12.296,12.346,750000.0
2006-11-08 15:38:00,12.414,12.509,12.404,12.404,800000.0
2006-11-08 15:39:00,12.401,12.504,12.368,12.368,500000.0
2006-11-08 15:40:00,12.413,12.502,12.379,12.379,600000.0
2006-11-08 15:41:00,12.377,12.518,12.34,12.422,800000.0
2006-11-08 15:42:00,12.448,12.495,12.331,12.381,900000.0
2006-11-08 15:43:00,12.337,12.46,12.337,12.351,800000.0
2006-11-08 15:44:00,12.477,12.487,12.368,12.486,600000.0
2006-11-08 15:45:00,12.421,12.54,12.404,12.506,900000.0
2006-11-08 15:46:00,12.407,12.535,12.407,12.429,700000.0
2006-11-08 15:47:00,12.48,12.527,12.39,12.392,950000.0
2006-11-08 15:48:00,12.464,12.531,12.376,12.376,800000.0
2006-11-08 15:49:00,12.438,12.545,12.438,12.525,550000.0
2006-11-08 15:50:00,12.429,12.552,12.384,12.535,900000.0
2006-11-08 15:51:00,12.448,12.505,12.379,12.416,750000.0
2006-11-08 15:52:00,12.399,12.515,12.385,12.497,600000.0
2006-11-08 15:53:00,12.515,12.577,12.433,12.518,850000.0
2006-11-08 15:54:00,12.52,12.565,12.457,12.545,800000.0
2006-11-08 15:55:00,12.41,12.541,12.41,12.469,650000.0
2006-11-08 15:56:00,12.366,12.535,12.366,12.475,650000.0
2006-11-08 15:57:00,12.484,12.496,12.408,12.453,600000.0
2006-11-08 15:58:00,12.407,12.541,12.349,12.541,800000.0
2006-11-08 15:59:00,12.47,12.562,12.435,12.483,750000.0
2006-11-08 16:00:00,12.512,12.556,12.395,12.485,950000.0
2006-11-08 16:01:00,12.548,12.551,12.385,12.506,750000.0
2006-11-08 16:02:00,12.436,12.523,12.364,12.468,1000000.0
2006-11-08 16:03:00,12.532,12.532,12.391,12.479,800000.0
2006-11-08 16:04:00,12.501,12.52,12.373,12.492,900000.0
2006-11-08 16:05:00,12.471,12.558,12.444,12.558,450000.0
2006-11-08 16:06:00,12.51,12.548,12.389,12.524,850000.0
2006-11-08 16:07:00,12.536,12.564,12.426,12.456,950000.0
2006-11-08 16:08:00,12.557,12.58,12.427,12.478,1150000.0
2006-11-08 16:09:00,12.427,12.554,12.411,12.55,600000.0
2006-11-08 16:10:00,12.508,12.543,12.424,12.512,900000.0
2006-11-08 16:11:00,12.399,12.577,12.399,12.527,700000.0
2006-11-08 16:12:00,12.432,12.539,12.373,12.505,700000.0
2006-11-08 16:13:00,12.426,12.524,12.4,12.524,650000.0
2006-11-08 16:14:00,12.558,12.601,12.444,12.475,950000.0
2006-11-08 16:15:00,12.533,12.556,12.377,12.451,900000.0
2006-11-08 16:16:00,12.384,12.526,12.347,12.496,850000.0
2006-11-08 16:17:00,12.381,12.512,12.346,12.497,800000.0
2006-11-08 16:18:00,12.478,12.525,12.369,12.511,650000.0
2006-11-08 16:19:00,12.464,12.52,12.417,12.431,650000.0
2006-11-08 16:20:00,12.515,12.572,12.437,12.453,700000.0
2006-11-08 16:21:00,12.469,12.553,12.407,12.52,550000.0
2006-11-08 16:22:00,12.518,12.535,12.434,12.458,950000.0
2006-11-08 16:23:00,12.459,12.556,12.446,12.467,700000.0
2006-11-08 16:24:00,12.518,12.564,12.418,12.56,800000.0
2006-11-08 16:25:00,12.558,12.6,12.438,12.49,950000.0
2006-11-08 16:26:00,12.504,12.602,12.453,12.453,850000.0
2006-11-08 16:27:00,12.573,12.62,12.493,12.596,450000.0
2006-11-08 16:28:00,12.466,12.564,12.428,12.553,750000.0
2006-11-08 16:29:00,12.551,12.594,12.432,12.559,500000.0
2006-11-08 16:30:00,12.464,12.549,12.41,12.549,1200000.0
2006-11-08 16:31:00,12.531,12.568,12.444,12.539,700000.0
2006-11-08 16:32:00,12.558,12.558,12.427,12.456,400000.0
2006-11-08 16:33:00,12.569,12.572,12.422,12.525,700000.0
2006-11-08 16:34:00,12.528,12.547,12.439,12.479,600000.0
2006-11-08 16:35:00,12.458,12.545,12.389,12.446,750000.0
2006-11-08 16:36:00,12.568,12.617,12.47,12.47,750000.0
2006-11-08 16:37:00,12.515,12.604,12.458,12.529,900000.0
2006-11-08 16:38:00,12.488,12.518,12.316,12.409,900000.0
2006-11-08 16:39:00,12.491,12.6,12.459,12.57,750000.0
2006-11-08 16:40:00,12.462,12.562,12.44,12.449,550000.0
2006-11-08 16:41:00,12.454,12.536,12.436,12.518,650000.0
2006-11-08 16:42:00,12.445,12.553,12.413,12.553,700000.0
2006-11-08 16:43:00,12.428,12.539,12.428,12.486,650000.0
2006-11-08 16:44:00,12.426,12.557,12.408,12.408,550000.0
2006-11-08 16:45:00,12.518,12.52,12.42,12.475,650000.0
2006-11-08 16:46:00,12.457,12.563,12.426,12.426,900000.0
2006-11-08 16:47:00,12.424,12.558,12.389,12.558,950000.0
2006-11-08 16:48:00,12.543,12.581,12.463,12.578,850000.0
2006-11-08 16:49:00,12.487,12.583,12.441,12.53,800000.0
2006-11-08 16:50:00,12.577,12.577,12.482,12.51,350000.0
2006-11-08 16:51:00,12.556,12.599,12.472,12.567,700000.0
2006-11-08 16:52:00,12.447,12.565,12.404,12.56,900000.0
2006-11-08 16:53:00,12.478,12.563,12.424,12.467,600000.0
2006-11-08 16:54:00,12.448,12.638,12.448,12.467,1100000.0
2006-11-08 16:55:00,12.472,12.58,12.444,12.495,850000.0
2006-11-08 16:56:00,12.563,12.602,12.455,12.51,700000.0
2006-11-08 16:57:00,12.447,12.564,12.439,12.561,750000.0
2006-11-08 16:58:00,12.494,12.643,12.494,12.521,900000.0
2006-11-08 16:59:00,12.507,12.593,12.441,12.526,900000.0
2006-11-08 17:00:00,12.538,12.581,12.454,12.552,550000.0
2006-11-08 17:01:00,12.492,12.613,12.464,12.538,800000.0
2006-11-08 17:02:00,12.479,12.606,12.462,12.59,750000.0
2006-11-08 17:03:00,12.505,12.594,12.439,12.498,850000.0
2006-11-08 17:04:00,12.525,12.539,12.398,12.398,700000.0
2006-11-08 17:05:00,12.548,12.59,12.425,12.472,850000.0
2006-11-08 17:06:00,12.525,12.601,12.461,12.548,550000.0
2006-11-08 17:07:00,12.556,12.628,12.467,12.509,800000.0
2006-11-08 17:08:00,12.579,12.597,12.441,12.499,950000.0
2006-11-08 17:09:00,12.551,12.576,12.435,12.576,550000.0
2006-11-08 17:10:00,12.435,12.566,12.435,12.481,850000.0
2006-11-08 17:11:00,12.561,12.577,12.434,12.461,650000.0
2006-11-08 17:12:00,12.451,12.551,12.443,12.462,600000.0
2006-11-08 17:13:00,12.549,12.64,12.471,12.59,700000.0
2006-11-08 17:14:00,12.501,12.585,12.454,12.541,750000.0
2006-11-08 17:15:00,12.449,12.563,12.441,12.508,600000.0
2006-11-08 17:16:00,12.554,12.554,12.41,12.541,700000.0
2006-11-08 17:17:00,12.474,12.579,12.474,12.579,350000.0
2006-11-08 17:18:00,12.486,12.566,12.486,12.563,550000.0
2006-11-08 17:19:00,12.441,12.553,12.429,12.543,650000.0
2006-11-08 17:20:00,12.452,12.588,12.443,12.57,750000.0
2006-11-08 17:21:00,12.521,12.555,12.447,12.555,350000.0
2006-11-08 17:22:00,12.54,12.54,12.428,12.51,350000.0
2006-11-08 17:23:00,12.478,12.561,12.467,12.54,800000.0
2006-11-08 17:24:00,12.524,12.572,12.438,12.567,650000.0
2006-11-08 17:25:00,12.552,12.59,12.479,12.569,650000.0
2006-11-08 17:26:00,12.53,12.531,12.409,12.488,700000.0
2006-11-08 17:27:00,12.521,12.561,12.433,12.527,800000.0
2006-11-08 17:28:00,12.501,12.575,12.458,12.458,1050000.0
2006-11-08 17:29:00,12.465,12.571,12.465,12.536,850000.0
2006-11-08 17:30:00,12.454,12.608,12.454,12.582,650000.0
2006-11-08 17:31:00,12.565,12.612,12.493,12.553,1000000.0
2006-11-08 17:32:00,12.528,12.582,12.444,12.538,750000.0
2006-11-08 17:33:00,12.526,12.579,12.389,12.546,700000.0
2006-11-08 17:34:00,12.57,12.596,12.462,12.482,750000.0
2006-11-08 17:35:00,12.498,12.557,12.448,12.55,850000.0
2006-11-08 17:36:00,12.559,12.58,12.436,12.58,750000.0
2006-11-08 17:37:00,12.589,12.589,12.445,12.537,1050000.0
2006-11-08 17:38:00,12.5,12.549,12.443,12.49,650000.0
2006-11-08 17:39:00,12.584,12.622,12.469,12.469,650000.0
2006-11-08 17:40:00,12.547,12.603,12.488,12.581,700000.0
2006-11-08 17:41:00,12.558,12.6,12.456,12.577,550000.0
2006-11-08 17:42:00,12.492,12.628,12.492,12.571,850000.0
2006-11-08 17:43:00,12.579,12.623,12.456,12.493,650000.0
2006-11-08 17:44:00,12.474,12.573,12.47,12.547,550000.0
2006-11-08 17:45:00,12.545,12.603,12.46,12.507,850000.0
2006-11-08 17:46:00,12.595,12.614,12.515,12.515,400000.0
2006-11-08 17:47:00,12.567,12.592,12.46,12.484,800000.0
2006-11-08 17:48:00,12.601,12.615,12.475,12.526,750000.0
2006-11-08 17:49:00,12.584,12.625,12.508,12.601,650000.0
2006-11-08 17:50:00,12.606,12.628,12.5,12.5,600000.0
2006-11-08 17:51:00,12.589,12.589,12.465,12.53,700000.0
2006-11-08 17:52:00,12.532,12.656,12.491,12.523,950000.0
2006-11-08 17:53:00,12.606,12.685,12.542,12.577,750000.0
2006-11-08 17:54:00,12.669,12.669,12.537,12.626,600000.0
2006-11-08 17:55:00,12.561,12.653,12.487,12.606,700000.0
2006-11-08 17:56:00,12.528,12.669,12.527,12.668,950000.0
2006-11-08 17:57:00,12.624,12.632,12.5,12.614,700000.0
2006-11-08 17:58:00,12.631,12.637,12.526,12.622,650000.0
2006-11-08 17:59:00,12.522,12.629,12.509,12.58,650000.0
2006-11-08 18:00:00,12.518,12.627,12.517,12.534,650000.0
2006-11-08 18:01:00,12.542,12.702,12.542,12.596,800000.0
2006-11-08 18:02:00,12.543,12.632,12.52,12.547,900000.0
2006-11-08 18:03:00,12.527,12.663,12.527,12.576,850000.0
2006-11-08 18:04:00,12.663,12.682,12.554,12.594,550000.0
2006-11-08 18:05:00,12.58,12.673,12.527,12.665,850000.0
2006-11-08 18:06:00,12.61,12.652,12.516,12.642,650000.0
2006-11-08 18:07:00,12.615,12.647,12.503,12.634,700000.0
2006-11-08 18:08:00,12.643,12.643,12.523,12.539,450000.0
2006-11-08 18:09:00,12.654,12.654,12.519,12.583,350000.0
2006-11-08 18:10:00,12.613,12.619,12.498,12.531,450000.0
2006-11-08 18:11:00,12.523,12.616,12.468,12.597,650000.0
2006-11-08 18:12:00,12.536,12.617,12.491,12.535,500000.0
2006-11-08 18:13:00,12.52,12.611,12.499,12.499,600000.0
2006-11-08 18:14:00,12.6,12.632,12.508,12.594,1250000.0
2006-11-08 18:15:00,12.575,12.615,12.497,12.515,450000.0
2006-11-08 18:16:00,12.516,12.676,12.516,12.653,900000.0
2006-11-08 18:17:00,12.499,12.641,12.499,12.615,550000.0
2006-11-08 18:18:00,12.582,12.646,12.507,12.511,1100000.0
2006-11-08 18:19:00,12.505,12.61,12.505,12.52,350000.0
2006-11-08 18:20:00,12.531,12.637,12.502,12.528,700000.0
2006-11-08 18:21:00,12.618,12.631,12.512,12.595,750000.0
2006-11-08 18:22:00,12.507,12.62,12.507,12.543,550000.0
2006-11-08 18:23:00,12.497,12.637,12.497,12.622,750000.0
2006-11-08 18:24:00,12.607,12.617,12.5,12.605,800000.0
2006-11-08 18:25:00,12.537,12.623,12.472,12.526,800000.0
2006-11-08 18:26:00,12.62,12.637,12.518,12.617,900000.0
2006-11-08 18:27:00,12.611,12.619,12.524,12.619,350000.0
2006-11-08 18:28:00,12.607,12.629,12.493,12.629,650000.0
2006-11-08 18:29:00,12.55,12.616,12.467,12.581,600000.0
2006-11-08 18:30:00,12.539,12.613,12.453,12.61,950000.0
2006-11-08 18:31:00,12.638,12.638,12.53,12.597,650000.0
2006-11-08 18:32:00,12.554,12.641,12.478,12.54,900000.0
2006-11-08 18:33:00,12.595,12.612,12.511,12.541,550000.0
2006-11-08 18:34:00,12.6,12.644,12.52,12.637,750000.0
2006-11-08 18:35:00,12.587,12.617,12.507,12.584,550000.0
2006-11-08 18:36:00,12.552,12.644,12.488,12.564,1100000.0
2006-11-08 18:37:00,12.526,12.618,12.495,12.569,600000.0
2006-11-08 18:38:00,12.516,12.557,12.415,12.536,950000.0
2006-11-08 18:39:00,12.59,12.624,12.471,12.585,1000000.0
2006-11-08 18:40:00,12.585,12.597,12.472,12.538,650000.0
2006-11-08 18:41:00,12.536,12.597,12.503,12.56,650000.0
2006-11-08 18:42:00,12.495,12.573,12.438,12.451,850000.0
2006-11-08 18:43:00,12.534,12.564,12.439,12.561,850000.0
2006-11-08 18:44:00,12.546,12.595,12.476,12.557,800000.0
2006-11-08 18:45:00,12.538,12.569,12.435,12.548,900000.0
2006-11-08 18:46:00,12.444,12.59,12.42,12.559,850000.0
2006-11-08 18:47:00,12.451,12.602,12.448,12.448,800000.0
2006-11-08 18:48:00,12.414,12.558,12.414,12.502,550000.0
2006-11-08 18:49:00,12.503,12.503,12.411,12.458,500000.0
2006-11-08 18:50:00,12.484,12.512,12.401,12.409,500000.0
2006-11-08 18:51:00,12.459,12.488,12.386,12.391,600000.0
2006-11-08 18:52:00,12.458,12.517,12.386,12.515,750000.0
2006-11-08 18:53:00,12.493,12.544,12.383,12.393,750000.0
2006-11-08 18:54:00,12.484,12.496,12.429,12.444,350000.0
2006-11-08 18:55:00,12.413,12.493,12.396,12.416,650000.0
2006-11-08 18:56:00,12.39,12.465,12.353,12.453,500000.0
2006-11-08 18:57:00,12.484,12.485,12.328,12.443,900000.0
2006-11-08 18:58:00,12.5,12.506,12.37,12.399,800000.0
2006-11-08 18:59:00,12.425,12.523,12.406,12.467,950000.0
2006-11-08 19:00:00,12.46,12.594,12.423,12.527,700000.0
2006-11-08 19:01:00,12.474,12.509,12.337,12.444,950000.0
2006-11-08 19:02:00,12.369,12.495,12.347,12.347,600000.0
2006-11-08 19:03:00,12.464,12.464,12.314,12.435,700000.0
2006-11-08 19:04:00,12.418,12.485,12.358,12.485,400000.0
2006-11-08 19:05:00,12.453,12.474,12.348,12.348,450000.0
2006-11-08 19:06:00,12.455,12.508,12.376,12.376,600000.0
2006-11-08 19:07:00,12.42,12.512,12.378,12.482,850000.0
2006-11-08 19:08:00,12.418,12.521,12.413,12.415,800000.0
2006-11-08 19:09:00,12.415,12.541,12.415,12.459,650000.0
2006-11-08 19:10:00,12.458,12.55,12.435,12.435,350000.0
2006-11-08 19:11:00,12.509,12.555,12.43,12.555,350000.0
2006-11-08 19:12:00,12.428,12.556,12.428,12.532,900000.0
2006-11-08 19:13:00,12.445,12.543,12.395,12.395,700000.0
2006-11-08 19:14:00,12.464,12.517,12.393,12.504,1000000.0
2006-11-08 19:15:00,12.452,12.579,12.44,12.44,800000.0
2006-11-08 19:16:00,12.538,12.538,12.404,12.503,650000.0
2006-11-08 19:17:00,12.476,12.476,12.402,12.45,350000.0
2006-11-08 19:18:00,12.392,12.553,12.392,12.494,650000.0
2006-11-08 19:19:00,12.499,12.499,12.374,12.374,650000.0
2006-11-08 19:20:00,12.381,12.502,12.381,12.461,350000.0
2006-11-08 19:21:00,12.446,12.532,12.446,12.528,550000.0
2006-11-08 19:22:00,12.506,12.53,12.387,12.44,800000.0
2006-11-08 19:23:00,12.552,12.564,12.447,12.447,600000.0
2006-11-08 19:24:00,12.538,12.538,12.438,12.474,550000.0
2006-11-08 19:25:00,12.436,12.523,12.421,12.421,400000.0
2006-11-08 19:26:00,12.544,12.553,12.421,12.51,450000.0
2006-11-08 19:27:00,12.521,12.56,12.495,12.536,450000.0
2006-11-08 19:28:00,12.483,12.557,12.451,12.532,550000.0
2006-11-08 19:29:00,12.505,12.544,12.407,12.439,250000.0
2006-11-08 19:30:00,12.529,12.54,12.409,12.54,1000000.0
2006-11-08 19:31:00,12.446,12.505,12.391,12.459,350000.0
2006-11-08 19:32:00,12.504,12.589,12.463,12.54,600000.0
2006-11-08 19:33:00,12.432,12.513,12.424,12.442,500000.0
2006-11-08 19:34:00,12.475,12.513,12.412,12.412,500000.0
2006-11-08 19:35:00,12.515,12.536,12.41,12.5,350000.0
2006-11-08 19:36:00,12.501,12.52,12.391,12.493,550000.0
2006-11-08 19:37:00,12.492,12.538,12.395,12.395,300000.0
2006-11-08 19:38:00,12.467,12.524,12.395,12.506,450000.0
2006-11-08 19:39:00,12.52,12.537,12.367,12.503,550000.0
2006-11-08 19:40:00,12.407,12.536,12.407,12.525,350000.0
2006-11-08 19:41:00,12.534,12.543,12.456,12.518,550000.0
2006-11-08 19:42:00,12.447,12.51,12.392,12.431,500000.0
2006-11-08 19:43:00,12.498,12.499,12.41,12.434,350000.0
2006-11-08 19:44:00,12.497,12.52,12.429,12.52,350000.0
2006-11-08 19:45:00,12.471,12.498,12.36,12.477,900000.0
2006-11-08 19:46:00,12.429,12.511,12.394,12.44,550000.0
2006-11-08 19:47:00,12.378,12.5,12.378,12.5,200000.0
2006-11-08 19:48:00,12.524,12.524,12.385,12.387,550000.0
2006-11-08 19:49:00,12.486,12.486,12.38,12.432,350000.0
2006-11-08 19:50:00,12.433,12.481,12.375,12.414,350000.0
2006-11-08 19:51:00,12.472,12.525,12.402,12.434,300000.0
2006-11-08 19:52:00,12.516,12.562,12.398,12.432,650000.0
2006-11-08 19:53:00,12.447,12.498,12.384,12.476,500000.0
2006-11-08 19:54:00,12.441,12.501,12.413,12.482,450000.0
2006-11-08 19:55:00,12.414,12.57,12.414,12.481,1000000.0
2006-11-08 19:56:00,12.438,12.519,12.371,12.518,450000.0
2006-11-08 19:57:00,12.388,12.519,12.381,12.42,700000.0
2006-11-08 19:58:00,12.494,12.523,12.397,12.397,350000.0
2006-11-08 19:59:00,12.533,12.551,12.424,12.438,300000.0
2006-11-08 20:00:00,12.399,12.506,12.399,12.5,500000.0
2006-11-08 20:01:00,12.389,12.518,12.373,12.518,500000.0
2006-11-08 20:02:00,12.457,12.554,12.422,12.472,750000.0
2006-11-08 20:03:00,12.403,12.528,12.403,12.528,400000.0
2006-11-08 20:04:00,12.503,12.515,12.423,12.495,350000.0
2006-11-08 20:05:00,12.514,12.53,12.387,12.513,700000.0
2006-11-08 20:06:00,12.516,12.516,12.397,12.474,450000.0
2006-11-08 20:07:00,12.485,12.515,12.478,12.484,400000.0
2006-11-08 20:08:00,12.486,12.539,12.423,12.487,500000.0
2006-11-08 20:09:00,12.403,12.489,12.373,12.443,400000.0
2006-11-08 20:10:00,12.4,12.539,12.4,12.525,350000.0
2006-11-08 20:11:00,12.432,12.514,12.381,12.498,550000.0
2006-11-08 20:12:00,12.417,12.54,12.417,12.497,450000.0
2006-11-08 20:13:00,12.463,12.474,12.387,12.466,400000.0
2006-11-08 20:14:00,12.379,12.504,12.379,12.501,400000.0
2006-11-08 20:15:00,12.399,12.502,12.384,12.502,350000.0
2006-11-08 20:16:00,12.423,12.5,12.36,12.398,550000.0
2006-11-08 20:17:00,12.395,12.484,12.329,12.448,450000.0
2006-11-08 20:18:00,12.458,12.459,12.385,12.459,400000.0
2006-11-08 20:19:00,12.462,12.471,12.358,12.446,350000.0
2006-11-08 20:20:00,12.437,12.458,12.351,12.356,450000.0
2006-11-08 20:21:00,12.448,12.526,12.389,12.389,350000.0
2006-11-08 20:22:00,12.471,12.471,12.337,12.374,500000.0
2006-11-08 20:23:00,12.419,12.49,12.365,12.49,750000.0
2006-11-08 20:24:00,12.366,12.463,12.358,12.366,350000.0
2006-11-08 20:25:00,12.415,12.524,12.369,12.455,800000.0
2006-11-08 20:26:00,12.382,12.468,12.33,12.468,450000.0
2006-11-08 20:27:00,12.426,12.463,12.315,12.427,750000.0
2006-11-08 20:28:00,12.4,12.507,12.377,12.451,700000.0
2006-11-08 20:29:00,12.486,12.489,12.349,12.43,500000.0
2006-11-08 20:30:00,12.452,12.486,12.343,12.433,450000.0
2006-11-08 20:31:00,12.462,12.462,12.33,12.33,400000.0
2006-11-08 20:32:00,12.361,12.412,12.328,12.396,350000.0
2006-11-08 20:33:00,12.452,12.452,12.307,12.307,450000.0
2006-11-08 20:34:00,12.442,12.466,12.362,12.387,450000.0
2006-11-08 20:35:00,12.42,12.486,12.352,12.352,500000.0
2006-11-08 20:36:00,12.43,12.467,12.342,12.38,550000.0
2006-11-08 20:37:00,12.416,12.426,12.317,12.416,550000.0
2006-11-08 20:38:00,12.421,12.487,12.343,12.441,400000.0
2006-11-08 20:39:00,12.358,12.454,12.345,12.345,300000.0
2006-11-08 20:40:00,12.355,12.474,12.351,12.472,550000.0
2006-11-08 20:41:00,12.404,12.411,12.32,12.363,350000.0
2006-11-08 20:42:00,12.393,12.449,12.304,12.424,350000.0
2006-11-08 20:43:00,12.425,12.445,12.326,12.356,500000.0
2006-11-08 20:44:00,12.32,12.458,12.303,12.411,450000.0
2006-11-08 20:45:00,12.413,12.413,12.282,12.295,500000.0
2006-11-08 20:46:00,12.4,12.437,12.323,12.418,550000.0
2006-11-08 20:47:00,12.379,12.397,12.279,12.339,400000.0
2006-11-08 20:48:00,12.317,12.428,12.313,12.428,600000.0
2006-11-08 20:49:00,12.433,12.433,12.31,12.365,450000.0
2006-11-08 20:50:00,12.346,12.389,12.303,12.345,500000.0
2006-11-08 20:51:00,12.379,12.393,12.339,12.393,400000.0
2006-11-08 20:52:00,12.455,12.461,12.331,12.427,450000.0
2006-11-08 20:53:00,12.346,12.436,12.337,12.354,400000.0
2006-11-08 20:54:00,12.427,12.427,12.33,12.337,400000.0
2006-11-08 20:55:00,12.442,12.442,12.373,12.412,400000.0
2006-11-08 20:56:00,12.407,12.414,12.295,12.414,500000.0
2006-11-08 20:57:00,12.3,12.453,12.3,12.413,400000.0
2006-11-08 20:58:00,12.315,12.385,12.249,12.385,550000.0
2006-11-08 20:59:00,12.412,12.412,12.313,12.35,450000.0
2006-11-08 21:00:00,12.403,12.421,12.307,12.333,350000.0
2006-11-08 21:01:00,12.329,12.429,12.329,12.426,250000.0
2006-11-08 21:02:00,12.288,12.419,12.288,12.334,400000.0
2006-11-08 21:03:00,12.423,12.447,12.291,12.318,450000.0
2006-11-08 21:04:00,12.326,12.408,12.264,12.379,550000.0
2006-11-08 21:05:00,12.367,12.391,12.31,12.317,400000.0
2006-11-08 21:06:00,12.344,12.375,12.277,12.312,450000.0
2006-11-08 21:07:00,12.369,12.369,12.223,12.265,550000.0
2006-11-08 21:08:00,12.341,12.367,12.224,12.367,450000.0
2006-11-08 21:09:00,12.384,12.384,12.248,12.3,450000.0
2006-11-08 21:10:00,12.286,12.379,12.24,12.271,550000.0
2006-11-08 21:11:00,12.278,12.348,12.264,12.334,400000.0
2006-11-08 21:12:00,12.336,12.376,12.254,12.324,350000.0
2006-11-08 21:13:00,12.366,12.423,12.296,12.329,350000.0
2006-11-08 21:14:00,12.305,12.347,12.256,12.256,400000.0
2006-11-08 21:15:00,12.348,12.385,12.264,12.264,350000.0
2006-11-08 21:16:00,12.379,12.385,12.281,12.283,600000.0
2006-11-08 21:17:00,12.25,12.352,12.25,12.285,350000.0
2006-11-08 21:18:00,12.298,12.382,12.231,12.289,850000.0
2006-11-08 21:19:00,12.265,12.37,12.227,12.352,650000.0
2006-11-08 21:20:00,12.349,12.386,12.254,12.349,450000.0
2006-11-08 21:21:00,12.295,12.39,12.267,12.267,450000.0
2006-11-08 21:22:00,12.259,12.347,12.231,12.347,500000.0
2006-11-08 21:23:00,12.248,12.355,12.248,12.312,550000.0
2006-11-08 21:25:00,12.267,12.41,12.267,12.364,500000.0
2006-11-08 21:26:00,12.332,12.402,12.3,12.339,450000.0
2006-11-08 21:27:00,12.316,12.377,12.25,12.324,400000.0
2006-11-08 21:28:00,12.321,12.376,12.268,12.307,550000.0
2006-11-08 21:29:00,12.306,12.442,12.306,12.31,450000.0
2006-11-08 21:30:00,12.334,12.421,12.289,12.387,400000.0
2006-11-08 21:31:00,12.356,12.406,12.309,12.309,350000.0
2006-11-08 21:32:00,12.32,12.435,12.314,12.397,400000.0
2006-11-08 21:33:00,12.317,12.422,12.295,12.422,400000.0
2006-11-08 21:34:00,12.407,12.407,12.261,12.37,500000.0
2006-11-08 21:35:00,12.335,12.394,12.314,12.314,350000.0
2006-11-08 21:36:00,12.33,12.381,12.278,12.381,250000.0
2006-11-08 21:37:00,12.344,12.409,12.316,12.322,350000.0
2006-11-08 21:38:00,12.365,12.392,12.281,12.381,350000.0
2006-11-08 21:39:00,12.374,12.431,12.3,12.424,400000.0
2006-11-08 21:40:00,12.379,12.398,12.293,12.386,300000.0
2006-11-08 21:41:00,12.333,12.409,12.32,12.32,450000.0
2006-11-08 21:42:00,12.368,12.398,12.266,12.312,450000.0
2006-11-08 21:43:00,12.401,12.401,12.286,12.306,450000.0
2006-11-08 21:44:00,12.362,12.406,12.242,12.264,400000.0
2006-11-08 21:46:00,12.385,12.421,12.308,12.333,550000.0
2006-11-08 21:47:00,12.375,12.415,12.314,12.382,250000.0
2006-11-08 21:48:00,12.42,12.424,12.347,12.424,200000.0
2006-11-08 21:49:00,12.433,12.433,12.291,12.38,650000.0
2006-11-08 21:50:00,12.32,12.399,12.32,12.399,150000.0
2006-11-08 21:51:00,12.393,12.484,12.313,12.313,350000.0
2006-11-08 21:52:00,12.39,12.424,12.276,12.409,500000.0
2006-11-08 21:53:00,12.365,12.399,12.308,12.374,300000.0
2006-11-08 21:54:00,12.386,12.432,12.322,12.416,450000.0
2006-11-08 21:55:00,12.342,12.435,12.293,12.351,500000.0
2006-11-08 21:56:00,12.315,12.422,12.305,12.406,550000.0
2006-11-08 21:57:00,12.44,12.44,12.33,12.33,400000.0
2006-11-08 21:58:00,12.305,12.449,12.305,12.339,350000.0
2006-11-08 21:59:00,12.288,12.422,12.288,12.422,400000.0
2006-11-08 22:00:00,12.317,12.42,12.317,12.346,300000.0
2006-11-08 22:01:00,12.374,12.434,12.29,12.383,400000.0
2006-11-08 22:02:00,12.294,12.419,12.294,12.418,550000.0
2006-11-08 22:03:00,12.353,12.429,12.318,12.36,550000.0
2006-11-08 22:04:00,12.355,12.424,12.298,12.424,350000.0
2006-11-08 22:05:00,12.293,12.442,12.29,12.417,450000.0
2006-11-08 22:06:00,12.318,12.452,12.318,12.449,550000.0
2006-11-08 22:07:00,12.347,12.423,12.283,12.391,550000.0
2006-11-08 22:09:00,12.291,12.438,12.291,12.35,550000.0
2006-11-08 22:10:00,12.388,12.416,12.298,12.301,550000.0
2006-11-08 22:11:00,12.391,12.393,12.305,12.305,250000.0
2006-11-08 22:12:00,12.386,12.407,12.286,12.307,400000.0
2006-11-08 22:13:00,12.331,12.39,12.306,12.385,500000.0
2006-11-08 22:14:00,12.381,12.394,12.3,12.381,350000.0
2006-11-08 22:15:00,12.302,12.43,12.302,12.387,700000.0
2006-11-08 22:16:00,12.389,12.43,12.308,12.377,550000.0
2006-11-08 22:17:00,12.343,12.435,12.328,12.35,450000.0
2006-11-08 22:18:00,12.419,12.419,12.312,12.418,400000.0
2006-11-08 22:19:00,12.384,12.41,12.284,12.354,450000.0
2006-11-08 22:20:00,12.339,12.405,12.339,12.381,400000.0
2006-11-08 22:21:00,12.367,12.402,12.297,12.352,450000.0
2006-11-08 22:23:00,12.346,12.404,12.246,12.404,800000.0
2006-11-08 22:24:00,12.346,12.425,12.269,12.356,400000.0
2006-11-08 22:25:00,12.282,12.434,12.282,12.351,450000.0
2006-11-08 22:26:00,12.316,12.403,12.311,12.336,200000.0
2006-11-08 22:27:00,12.323,12.398,12.323,12.365,250000.0
2006-11-08 22:28:00,12.345,12.382,12.34,12.34,250000.0
2006-11-08 22:29:00,12.374,12.432,12.296,12.389,900000.0
2006-11-08 22:30:00,12.291,12.448,12.291,12.323,350000.0
2006-11-08 22:31:00,12.339,12.422,12.293,12.304,400000.0
2006-11-08 22:32:00,12.4,12.41,12.285,12.41,600000.0
2006-11-08 22:33:00,12.384,12.424,12.304,12.424,450000.0
2006-11-08 22:34:00,12.346,12.432,12.32,12.32,350000.0
2006-11-08 22:35:00,12.353,12.418,12.348,12.418,350000.0
2006-11-08 22:36:00,12.336,12.417,12.269,12.377,600000.0
2006-11-08 22:37:00,12.379,12.434,12.291,12.393,750000.0
2006-11-08 22:38:00,12.373,12.418,12.306,12.385,500000.0
2006-11-08 22:39:00,12.372,12.413,12.283,12.283,550000.0
2006-11-08 22:40:00,12.32,12.385,12.272,12.385,550000.0
2006-11-08 22:41:00,12.339,12.416,12.327,12.416,350000.0
2006-11-08 22:42:00,12.327,12.41,12.263,12.33,350000.0
2006-11-08 22:43:00,12.337,12.399,12.291,12.353,400000.0
2006-11-08 22:44:00,12.336,12.42,12.301,12.42,500000.0
2006-11-08 22:45:00,12.418,12.418,12.304,12.334,300000.0
2006-11-08 22:46:00,12.386,12.421,12.283,12.421,600000.0
2006-11-08 22:47:00,12.373,12.388,12.333,12.333,300000.0
2006-11-08 22:48:00,12.344,12.39,12.247,12.367,650000.0
2006-11-08 22:49:00,12.392,12.434,12.319,12.406,350000.0
2006-11-08 22:50:00,12.412,12.412,12.271,12.411,500000.0
2006-11-08 22:51:00,12.393,12.401,12.285,12.375,400000.0
2006-11-08 22:52:00,12.324,12.411,12.302,12.315,600000.0
2006-11-08 22:53:00,12.266,12.359,12.248,12.359,250000.0
2006-11-08 22:54:00,12.366,12.384,12.276,12.276,500000.0
2006-11-08 22:55:00,12.382,12.398,12.312,12.378,400000.0
2006-11-08 22:56:00,12.301,12.398,12.301,12.333,550000.0
2006-11-08 22:57:00,12.364,12.386,12.295,12.357,400000.0
2006-11-08 22:58:00,12.377,12.418,12.296,12.307,450000.0
2006-11-08 22:59:00,12.278,12.433,12.278,12.404,400000.0
2006-11-08 23:00:00,12.298,12.368,12.255,12.368,400000.0
2006-11-08 23:01:00,12.35,12.408,12.296,12.366,500000.0
2006-11-08 23:02:00,12.365,12.412,12.327,12.328,350000.0
2006-11-08 23:03:00,12.297,12.412,12.278,12.337,700000.0
2006-11-08 23:04:00,12.278,12.406,12.273,12.276,750000.0
2006-11-08 23:05:00,12.299,12.413,12.268,12.317,650000.0
2006-11-08 23:06:00,12.363,12.369,12.259,12.327,650000.0
2006-11-08 23:07:00,12.317,12.421,12.317,12.35,400000.0
2006-11-08 23:08:00,12.408,12.408,12.3,12.354,550000.0
2006-11-08 23:09:00,12.375,12.453,12.275,12.275,450000.0
2006-11-08 23:12:00,12.374,12.404,12.297,12.374,500000.0
2006-11-08 23:13:00,12.255,12.393,12.255,12.393,250000.0
2006-11-08 23:14:00,12.313,12.385,12.3,12.3,200000.0
2006-11-08 23:15:00,12.365,12.423,12.343,12.406,400000.0
2006-11-08 23:16:00,12.36,12.408,12.3,12.3,400000.0
2006-11-08 23:17:00,12.295,12.401,12.276,12.367,400000.0
2006-11-08 23:18:00,12.375,12.404,12.254,12.287,400000.0
2006-11-08 23:20:00,12.424,12.424,12.373,12.377,300000.0
2006-11-08 23:21:00,12.367,12.367,12.367,12.367,100000.0
2006-11-08 23:23:00,12.424,12.424,12.334,12.334,100000.0
2006-11-08 23:24:00,12.334,12.422,12.334,12.422,300000.0
2006-11-08 23:25:00,12.386,12.412,12.337,12.392,400000.0
2006-11-08 23:26:00,12.347,12.418,12.325,12.325,400000.0
2006-11-08 23:27:00,12.425,12.425,12.321,12.371,400000.0
2006-11-08 23:29:00,12.394,12.43,12.308,12.43,600000.0
2006-11-08 23:31:00,12.331,12.374,12.282,12.323,400000.0
2006-11-08 23:34:00,12.367,12.375,12.367,12.367,150000.0
2006-11-08 23:35:00,12.417,12.437,12.302,12.363,400000.0
2006-11-08 23:36:00,12.399,12.399,12.304,12.314,150000.0
2006-11-08 23:37:00,12.41,12.41,12.328,12.328,100000.0
2006-11-08 23:38:00,12.281,12.406,12.281,12.304,250000.0
2006-11-08 23:39:00,12.389,12.389,12.239,12.302,400000.0
2006-11-08 23:41:00,12.423,12.423,12.383,12.383,300000.0
2006-11-08 23:42:00,12.328,12.39,12.325,12.39,400000.0
2006-11-08 23:46:00,12.374,12.433,12.297,12.301,450000.0
2006-11-08 23:47:00,12.373,12.407,12.292,12.407,450000.0
2006-11-08 23:48:00,12.322,12.377,12.317,12.327,350000.0
2006-11-08 23:49:00,12.408,12.408,12.298,12.298,550000.0
2006-11-08 23:50:00,12.31,12.342,12.235,12.235,300000.0
2006-11-08 23:51:00,12.387,12.444,12.301,12.31,450000.0
2006-11-08 23:52:00,12.318,12.399,12.318,12.384,150000.0
2006-11-08 23:53:00,12.323,12.383,12.291,12.308,450000.0
2006-11-08 23:55:00,12.365,12.365,12.265,12.306,500000.0
2006-11-08 23:56:00,12.298,12.39,12.271,12.271,750000.0
2006-11-08 23:57:00,12.269,12.35,12.26,12.291,650000.0
2006-11-08 23:58:00,12.375,12.377,12.233,12.27,500000.0
2006-11-09 00:00:00,12.45,13.03,12.41,13.01,200000.0
2006-11-09 00:03:00,12.369,12.369,12.289,12.323,200000.0
2006-11-09 00:06:00,12.388,12.388,12.313,12.35,200000.0
2006-11-09 00:12:00,12.392,12.392,12.288,12.325,200000.0
2006-11-09 00:16:00,12.294,12.383,12.294,12.383,150000.0
2006-11-09 00:29:00,12.418,12.418,12.308,12.33,300000.0
2006-11-09 00:41:00,12.379,12.419,12.285,12.32,300000.0
2006-11-09 00:42:00,12.353,12.353,12.251,12.251,150000.0
2006-11-09 00:58:00,12.374,12.374,12.29,12.324,200000.0
2006-11-09 01:00:00,12.383,12.383,12.299,12.333,200000.0
2006-11-09 01:02:00,12.374,12.374,12.274,12.313,200000.0
2006-11-09 01:13:00,12.363,12.363,12.263,12.303,200000.0
2006-11-09 01:24:00,12.373,12.373,12.29,12.323,200000.0
2006-11-09 01:27:00,12.364,12.364,12.264,12.303,200000.0
2006-11-09 01:34:00,12.296,12.432,12.296,12.366,400000.0
2006-11-09 01:52:00,12.366,12.366,12.282,12.315,200000.0
2006-11-09 02:00:00,12.354,12.354,12.254,12.293,200000.0
2006-11-09 02:02:00,12.265,12.345,12.249,12.341,300000.0
2006-11-09 02:06:00,12.348,12.384,12.313,12.363,450000.0
2006-11-09 02:07:00,12.323,12.42,12.276,12.29,450000.0
2006-11-09 02:10:00,12.385,12.385,12.293,12.329,200000.0
2006-11-09 02:12:00,12.314,12.393,12.314,12.357,250000.0
2006-11-09 02:13:00,12.305,12.433,12.305,12.433,100000.0
2006-11-09 02:14:00,12.386,12.388,12.282,12.387,700000.0
2006-11-09 02:16:00,12.343,12.422,12.34,12.34,400000.0
2006-11-09 02:17:00,12.387,12.418,12.319,12.418,150000.0
2006-11-09 02:23:00,12.445,12.445,12.38,12.39,300000.0
2006-11-09 02:25:00,12.393,12.393,12.289,12.326,200000.0
2006-11-09 02:31:00,12.321,12.397,12.289,12.397,250000.0
2006-11-09 02:39:00,12.329,12.396,12.271,12.271,250000.0
2006-11-09 02:40:00,12.384,12.384,12.338,12.338,100000.0
2006-11-09 02:41:00,12.255,12.37,12.255,12.37,100000.0
2006-11-09 02:53:00,12.35,12.35,12.29,12.333,200000.0
2006-11-09 02:55:00,12.326,12.392,12.326,12.392,150000.0
2006-11-09 03:00:00,12.444,12.444,12.419,12.419,100000.0
2006-11-09 03:02:00,12.36,12.404,12.32,12.39,350000.0
2006-11-09 03:04:00,12.395,12.395,12.303,12.339,200000.0
2006-11-09 03:05:00,12.378,12.384,12.307,12.384,200000.0
2006-11-09 03:08:00,12.405,12.434,12.296,12.422,400000.0
2006-11-09 03:11:00,12.382,12.399,12.268,12.386,850000.0
2006-11-09 03:12:00,12.447,12.489,12.347,12.448,400000.0
2006-11-09 03:13:00,12.349,12.417,12.311,12.394,350000.0
2006-11-09 03:14:00,12.389,12.442,12.324,12.431,350000.0
2006-11-09 03:15:00,12.388,12.466,12.343,12.466,550000.0
2006-11-09 03:16:00,12.463,12.463,12.351,12.391,450000.0
2006-11-09 03:18:00,12.359,12.359,12.334,12.334,100000.0
2006-11-09 03:19:00,12.376,12.416,12.3,12.3,500000.0
2006-11-09 03:20:00,12.409,12.434,12.304,12.304,550000.0
2006-11-09 03:21:00,12.372,12.456,12.329,12.433,400000.0
2006-11-09 03:22:00,12.335,12.406,12.27,12.322,300000.0
2006-11-09 03:23:00,12.35,12.401,12.35,12.401,150000.0
2006-11-09 03:25:00,12.372,12.372,12.283,12.318,300000.0
2006-11-09 03:26:00,12.282,12.358,12.282,12.358,100000.0
2006-11-09 03:27:00,12.26,12.359,12.26,12.359,400000.0
2006-11-09 03:29:00,12.3,12.428,12.299,12.299,450000.0
2006-11-09 03:30:00,12.393,12.432,12.29,12.29,300000.0
2006-11-09 03:32:00,12.388,12.402,12.332,12.38,350000.0
2006-11-09 03:33:00,12.346,12.422,12.303,12.341,550000.0
2006-11-09 03:34:00,12.259,12.413,12.259,12.413,600000.0
2006-11-09 03:36:00,12.409,12.424,12.316,12.396,600000.0
2006-11-09 03:37:00,12.387,12.415,12.305,12.305,700000.0
2006-11-09 03:42:00,12.293,12.418,12.293,12.356,500000.0
2006-11-09 03:43:00,12.414,12.414,12.272,12.299,300000.0
2006-11-09 03:44:00,12.371,12.435,12.31,12.358,400000.0
2006-11-09 03:45:00,12.29,12.386,12.29,12.349,350000.0
2006-11-09 03:46:00,12.399,12.425,12.348,12.381,200000.0
2006-11-09 03:47:00,12.421,12.421,12.277,12.35,250000.0
2006-11-09 03:48:00,12.393,12.393,12.288,12.288,150000.0
2006-11-09 03:49:00,12.338,12.395,12.316,12.374,350000.0
2006-11-09 03:51:00,12.39,12.391,12.273,12.351,450000.0
2006-11-09 03:52:00,12.363,12.407,12.347,12.407,250000.0
2006-11-09 03:53:00,12.307,12.379,12.257,12.257,550000.0
2006-11-09 03:54:00,12.331,12.413,12.331,12.386,250000.0
2006-11-09 03:55:00,12.422,12.422,12.301,12.301,100000.0
2006-11-09 03:56:00,12.306,12.398,12.306,12.336,350000.0
2006-11-09 03:57:00,12.298,12.391,12.294,12.306,250000.0
2006-11-09 03:58:00,12.372,12.415,12.277,12.376,900000.0
2006-11-09 03:59:00,12.387,12.396,12.3,12.374,250000.0
2006-11-09 04:00:00,12.37,12.402,12.37,12.384,250000.0
2006-11-09 04:01:00,12.361,12.385,12.308,12.384,350000.0
2006-11-09 04:04:00,12.375,12.416,12.288,12.327,400000.0
2006-11-09 04:05:00,12.361,12.419,12.293,12.417,400000.0
2006-11-09 04:08:00,12.376,12.376,12.276,12.314,200000.0
2006-11-09 04:14:00,12.403,12.404,12.295,12.37,300000.0
2006-11-09 04:15:00,12.393,12.393,12.257,12.367,350000.0
2006-11-09 04:16:00,12.291,12.365,12.291,12.336,250000.0
2006-11-09 04:17:00,12.372,12.435,12.304,12.358,350000.0
2006-11-09 04:24:00,12.394,12.394,12.286,12.325,250000.0
2006-11-09 04:26:00,12.255,12.293,12.255,12.293,100000.0
2006-11-09 04:30:00,12.377,12.377,12.284,12.324,300000.0
2006-11-09 04:34:00,12.36,12.404,12.265,12.404,250000.0
2006-11-09 04:35:00,12.315,12.38,12.315,12.38,100000.0
2006-11-09 04:41:00,12.376,12.376,12.291,12.324,200000.0
2006-11-09 04:42:00,12.285,12.291,12.285,12.291,150000.0
2006-11-09 04:44:00,12.321,12.408,12.321,12.39,300000.0
2006-11-09 04:46:00,12.418,12.418,12.293,12.307,350000.0
2006-11-09 04:47:00,12.255,12.393,12.255,12.393,250000.0
2006-11-09 04:51:00,12.38,12.38,12.253,12.285,400000.0
2006-11-09 04:52:00,12.384,12.405,12.27,12.405,550000.0
2006-11-09 04:53:00,12.409,12.425,12.378,12.425,200000.0
2006-11-09 04:54:00,12.363,12.376,12.292,12.376,250000.0
2006-11-09 04:55:00,12.332,12.417,12.332,12.386,300000.0
2006-11-09 04:56:00,12.278,12.398,12.254,12.367,700000.0
2006-11-09 04:59:00,12.361,12.361,12.295,12.295,100000.0
2006-11-09 05:01:00,12.327,12.38,12.327,12.331,150000.0
2006-11-09 05:02:00,12.364,12.378,12.364,12.378,100000.0
2006-11-09 05:03:00,12.301,12.378,12.294,12.364,250000.0
2006-11-09 05:06:00,12.413,12.413,12.312,12.365,500000.0
2006-11-09 05:07:00,12.396,12.402,12.344,12.387,250000.0
2006-11-09 05:08:00,12.355,12.399,12.298,12.329,500000.0
2006-11-09 05:11:00,12.338,12.338,12.283,12.283,100000.0
2006-11-09 05:12:00,12.298,12.452,12.298,12.367,300000.0
2006-11-09 05:13:00,12.416,12.425,12.416,12.423,250000.0
2006-11-09 05:14:00,12.373,12.432,12.288,12.41,500000.0
2006-11-09 05:18:00,12.379,12.39,12.296,12.344,350000.0
2006-11-09 05:21:00,12.372,12.402,12.296,12.369,500000.0
2006-11-09 05:22:00,12.345,12.393,12.309,12.349,450000.0
2006-11-09 05:24:00,12.386,12.386,12.338,12.338,150000.0
2006-11-09 05:25:00,12.344,12.431,12.28,12.431,200000.0
2006-11-09 05:26:00,12.314,12.443,12.314,12.4,250000.0
2006-11-09 05:28:00,12.381,12.416,12.381,12.416,200000.0
2006-11-09 05:29:00,12.468,12.468,12.427,12.427,350000.0
2006-11-09 05:31:00,12.343,12.497,12.343,12.383,450000.0
2006-11-09 05:32:00,12.317,12.432,12.308,12.432,400000.0
2006-11-09 05:35:00,12.386,12.415,12.301,12.366,550000.0
2006-11-09 05:36:00,12.366,12.426,12.314,12.405,400000.0
2006-11-09 05:37:00,12.391,12.458,12.315,12.315,350000.0
2006-11-09 05:41:00,12.398,12.417,12.308,12.417,500000.0
2006-11-09 05:42:00,12.359,12.431,12.336,12.362,300000.0
2006-11-09 05:45:00,12.38,12.458,12.312,12.403,300000.0
2006-11-09 05:46:00,12.395,12.458,12.348,12.426,350000.0
2006-11-09 05:47:00,12.407,12.461,12.358,12.396,350000.0
2006-11-09 05:48:00,12.401,12.429,12.401,12.429,100000.0
2006-11-09 05:50:00,12.345,12.452,12.341,12.425,450000.0
2006-11-09 05:51:00,12.389,12.42,12.31,12.407,700000.0
2006-11-09 05:52:00,12.418,12.444,12.311,12.405,650000.0
2006-11-09 05:53:00,12.322,12.462,12.322,12.375,400000.0
2006-11-09 05:54:00,12.368,12.442,12.32,12.372,700000.0
2006-11-09 05:55:00,12.352,12.446,12.322,12.374,450000.0
2006-11-09 05:56:00,12.442,12.442,12.349,12.381,600000.0
2006-11-09 05:57:00,12.415,12.415,12.299,12.412,450000.0
2006-11-09 05:59:00,12.388,12.433,12.299,12.299,450000.0
2006-11-09 06:00:00,12.397,12.45,12.33,12.358,400000.0
2006-11-09 06:01:00,12.416,12.426,12.336,12.416,450000.0
2006-11-09 06:02:00,12.414,12.441,12.325,12.441,550000.0
2006-11-09 06:05:00,12.373,12.451,12.292,12.405,500000.0
2006-11-09 06:08:00,12.413,12.413,12.307,12.405,400000.0
2006-11-09 06:10:00,12.409,12.461,12.311,12.449,650000.0
2006-11-09 06:14:00,12.334,12.334,12.334,12.334,50000.0
2006-11-09 06:15:00,12.418,12.451,12.341,12.451,400000.0
2006-11-09 06:16:00,12.332,12.418,12.322,12.409,300000.0
2006-11-09 06:17:00,12.413,12.422,12.333,12.404,350000.0
2006-11-09 06:19:00,12.438,12.496,12.348,12.434,450000.0
2006-11-09 06:20:00,12.426,12.428,12.299,12.327,300000.0
2006-11-09 06:21:00,12.353,12.447,12.333,12.447,350000.0
2006-11-09 06:22:00,12.402,12.46,12.34,12.46,200000.0
2006-11-09 06:24:00,12.438,12.438,12.371,12.376,350000.0
2006-11-09 06:25:00,12.459,12.459,12.349,12.349,400000.0
2006-11-09 06:26:00,12.421,12.449,12.331,12.331,500000.0
2006-11-09 06:27:00,12.439,12.458,12.344,12.435,350000.0
2006-11-09 06:29:00,12.365,12.407,12.289,12.346,500000.0
2006-11-09 06:30:00,12.321,12.369,12.321,12.369,100000.0
2006-11-09 06:34:00,12.372,12.372,12.372,12.372,50000.0
2006-11-09 06:35:00,12.402,12.446,12.355,12.446,400000.0
2006-11-09 06:36:00,12.47,12.497,12.35,12.35,200000.0
2006-11-09 06:37:00,12.462,12.462,12.319,12.455,550000.0
2006-11-09 06:38:00,12.354,12.456,12.319,12.451,500000.0
2006-11-09 06:39:00,12.466,12.466,12.424,12.424,100000.0
2006-11-09 06:40:00,12.399,12.463,12.392,12.463,400000.0
2006-11-09 06:41:00,12.397,12.478,12.367,12.415,400000.0
2006-11-09 06:43:00,12.467,12.503,12.369,12.388,400000.0
2006-11-09 06:44:00,12.426,12.426,12.366,12.366,300000.0
2006-11-09 06:45:00,12.477,12.484,12.356,12.356,350000.0
2006-11-09 06:46:00,12.483,12.538,12.399,12.399,450000.0
2006-11-09 06:47:00,12.427,12.536,12.393,12.492,750000.0
2006-11-09 06:48:00,12.358,12.474,12.346,12.474,200000.0
2006-11-09 06:49:00,12.46,12.495,12.446,12.456,200000.0
2006-11-09 06:51:00,12.412,12.495,12.393,12.479,450000.0
2006-11-09 06:52:00,12.367,12.458,12.339,12.413,450000.0
2006-11-09 06:53:00,12.384,12.442,12.364,12.413,400000.0
2006-11-09 06:54:00,12.463,12.463,12.346,12.417,450000.0
2006-11-09 06:55:00,12.43,12.43,12.33,12.421,400000.0
2006-11-09 06:57:00,12.326,12.463,12.326,12.379,300000.0
2006-11-09 06:58:00,12.387,12.474,12.36,12.427,450000.0
2006-11-09 07:00:00,12.369,12.428,12.335,12.371,250000.0
2006-11-09 07:01:00,12.338,12.421,12.338,12.421,200000.0
2006-11-09 07:02:00,12.374,12.473,12.374,12.445,300000.0
2006-11-09 07:04:00,12.438,12.455,12.436,12.446,200000.0
2006-11-09 07:05:00,12.401,12.471,12.401,12.471,100000.0
2006-11-09 07:07:00,12.451,12.467,12.378,12.409,400000.0
2006-11-09 07:10:00,12.392,12.474,12.392,12.404,300000.0
2006-11-09 07:11:00,12.456,12.456,12.455,12.455,100000.0
2006-11-09 07:12:00,12.447,12.482,12.375,12.482,250000.0
2006-11-09 07:13:00,12.401,12.434,12.343,12.343,200000.0
2006-11-09 07:14:00,12.393,12.443,12.393,12.434,350000.0
2006-11-09 07:15:00,12.451,12.451,12.376,12.444,550000.0
2006-11-09 07:16:00,12.427,12.463,12.354,12.461,550000.0
2006-11-09 07:17:00,12.396,12.462,12.376,12.457,400000.0
2006-11-09 07:18:00,12.439,12.441,12.38,12.435,400000.0
2006-11-09 07:20:00,12.459,12.513,12.394,12.415,500000.0
2006-11-09 07:21:00,12.424,12.504,12.388,12.466,600000.0
2006-11-09 07:22:00,12.497,12.5,12.366,12.496,550000.0
2006-11-09 07:23:00,12.465,12.488,12.407,12.455,400000.0
2006-11-09 07:24:00,12.444,12.481,12.356,12.462,550000.0
2006-11-09 07:25:00,12.49,12.491,12.384,12.489,550000.0
2006-11-09 07:27:00,12.474,12.474,12.371,12.382,150000.0
2006-11-09 07:33:00,12.429,12.459,12.338,12.338,350000.0
2006-11-09 07:34:00,12.47,12.479,12.381,12.442,350000.0
2006-11-09 07:35:00,12.425,12.459,12.322,12.439,550000.0
2006-11-09 07:36:00,12.39,12.463,12.39,12.405,500000.0
2006-11-09 07:38:00,12.438,12.438,12.358,12.416,400000.0
2006-11-09 07:39:00,12.437,12.44,12.34,12.44,350000.0
2006-11-09 07:44:00,12.462,12.494,12.384,12.406,300000.0
2006-11-09 07:46:00,12.439,12.439,12.36,12.431,300000.0
2006-11-09 07:47:00,12.437,12.437,12.351,12.431,200000.0
2006-11-09 07:54:00,12.371,12.456,12.367,12.456,450000.0
2006-11-09 07:55:00,12.427,12.433,12.316,12.388,450000.0
2006-11-09 07:56:00,12.449,12.458,12.343,12.343,350000.0
2006-11-09 07:57:00,12.461,12.489,12.384,12.411,450000.0
2006-11-09 07:59:00,12.453,12.453,12.366,12.441,300000.0
2006-11-09 08:00:00,12.462,12.466,12.34,12.34,400000.0
2006-11-09 08:01:00,12.386,12.469,12.329,12.329,350000.0
2006-11-09 08:02:00,12.346,12.45,12.328,12.38,750000.0
2006-11-09 08:04:00,12.371,12.454,12.333,12.333,300000.0
2006-11-09 08:05:00,12.369,12.424,12.314,12.393,550000.0
2006-11-09 08:06:00,12.375,12.454,12.344,12.381,400000.0
2006-11-09 08:08:00,12.438,12.51,12.383,12.383,650000.0
2006-11-09 08:09:00,12.386,12.446,12.322,12.366,500000.0
2006-11-09 08:10:00,12.457,12.457,12.352,12.362,500000.0
2006-11-09 08:11:00,12.425,12.475,12.322,12.352,500000.0
2006-11-09 08:12:00,12.36,12.434,12.335,12.408,450000.0
2006-11-09 08:13:00,12.465,12.481,12.379,12.382,400000.0
2006-11-09 08:14:00,12.355,12.472,12.355,12.435,400000.0
2006-11-09 08:16:00,12.411,12.487,12.392,12.436,550000.0
2006-11-09 08:17:00,12.374,12.477,12.362,12.442,650000.0
2006-11-09 08:18:00,12.407,12.433,12.313,12.41,550000.0
2006-11-09 08:20:00,12.442,12.442,12.272,12.387,550000.0
2006-11-09 08:21:00,12.342,12.454,12.315,12.37,550000.0
2006-11-09 08:22:00,12.331,12.442,12.32,12.336,350000.0
2006-11-09 08:23:00,12.32,12.436,12.32,12.436,300000.0
2006-11-09 08:24:00,12.434,12.434,12.326,12.326,250000.0
2006-11-09 08:25:00,12.312,12.442,12.312,12.426,350000.0
2006-11-09 08:26:00,12.424,12.426,12.326,12.426,500000.0
2006-11-09 08:27:00,12.36,12.428,12.305,12.305,400000.0
2006-11-09 08:28:00,12.419,12.438,12.327,12.401,450000.0
2006-11-09 08:29:00,12.336,12.434,12.319,12.418,400000.0
2006-11-09 08:30:00,12.41,12.424,12.343,12.397,400000.0
2006-11-09 08:31:00,12.348,12.43,12.348,12.378,400000.0
2006-11-09 08:32:00,12.451,12.475,12.326,12.345,500000.0
2006-11-09 08:33:00,12.411,12.451,12.313,12.41,400000.0
2006-11-09 08:35:00,12.425,12.467,12.329,12.42,350000.0
2006-11-09 08:36:00,12.401,12.422,12.311,12.348,500000.0
2006-11-09 08:37:00,12.415,12.484,12.332,12.42,500000.0
2006-11-09 08:38:00,12.431,12.465,12.335,12.353,650000.0
2006-11-09 08:39:00,12.371,12.421,12.31,12.31,250000.0
2006-11-09 08:41:00,12.408,12.448,12.342,12.445,750000.0
2006-11-09 08:42:00,12.453,12.453,12.323,12.427,800000.0
2006-11-09 08:43:00,12.439,12.444,12.317,12.414,350000.0
2006-11-09 08:47:00,12.429,12.432,12.31,12.367,550000.0
2006-11-09 08:48:00,12.328,12.408,12.328,12.365,450000.0
2006-11-09 08:52:00,12.314,12.395,12.273,12.395,450000.0
2006-11-09 08:53:00,12.432,12.449,12.352,12.423,400000.0
2006-11-09 08:54:00,12.456,12.456,12.369,12.369,350000.0
2006-11-09 08:55:00,12.437,12.446,12.291,12.446,250000.0
2006-11-09 08:56:00,12.388,12.5,12.365,12.427,550000.0
2006-11-09 08:58:00,12.446,12.446,12.333,12.36,250000.0
2006-11-09 08:59:00,12.483,12.483,12.32,12.419,500000.0
2006-11-09 09:01:00,12.419,12.419,12.321,12.321,150000.0
2006-11-09 09:02:00,12.325,12.436,12.325,12.369,550000.0
2006-11-09 09:05:00,12.377,12.421,12.308,12.421,400000.0
2006-11-09 09:06:00,12.388,12.429,12.327,12.375,350000.0
2006-11-09 09:11:00,12.419,12.419,12.309,12.348,550000.0
2006-11-09 09:14:00,12.408,12.443,12.37,12.37,500000.0
2006-11-09 09:17:00,12.434,12.434,12.304,12.398,550000.0
2006-11-09 09:18:00,12.418,12.454,12.341,12.411,400000.0
2006-11-09 09:20:00,12.364,12.442,12.329,12.334,450000.0
2006-11-09 09:22:00,12.409,12.437,12.356,12.437,250000.0
2006-11-09 09:24:00,12.296,12.395,12.296,12.359,400000.0
2006-11-09 09:25:00,12.461,12.495,12.399,12.402,350000.0
2006-11-09 09:26:00,12.473,12.473,12.381,12.401,450000.0
2006-11-09 09:28:00,12.378,12.471,12.348,12.436,400000.0
2006-11-09 09:29:00,12.416,12.47,12.343,12.435,350000.0
2006-11-09 09:32:00,12.407,12.475,12.355,12.475,250000.0
2006-11-09 09:35:00,12.38,12.496,12.38,12.496,350000.0
2006-11-09 09:37:00,12.454,12.496,12.366,12.459,400000.0
2006-11-09 09:38:00,12.413,12.504,12.359,12.462,450000.0
2006-11-09 09:39:00,12.471,12.474,12.337,12.458,500000.0
2006-11-09 09:40:00,12.35,12.452,12.297,12.316,550000.0
2006-11-09 09:41:00,12.424,12.473,12.357,12.357,350000.0
2006-11-09 09:46:00,12.393,12.47,12.353,12.353,350000.0
2006-11-09 09:47:00,12.368,12.467,12.368,12.431,400000.0
2006-11-09 09:48:00,12.458,12.458,12.31,12.366,450000.0
2006-11-09 09:49:00,12.399,12.456,12.349,12.395,350000.0
2006-11-09 09:50:00,12.37,12.459,12.329,12.334,500000.0
2006-11-09 09:53:00,12.32,12.428,12.32,12.327,400000.0
2006-11-09 09:54:00,12.449,12.466,12.324,12.424,350000.0
2006-11-09 10:01:00,12.406,12.459,12.329,12.421,500000.0
2006-11-09 10:02:00,12.34,12.47,12.34,12.428,350000.0
2006-11-09 10:04:00,12.418,12.442,12.348,12.377,400000.0
2006-11-09 10:05:00,12.313,12.455,12.298,12.455,400000.0
2006-11-09 10:06:00,12.393,12.476,12.318,12.476,450000.0
2006-11-09 10:09:00,12.496,12.503,12.364,12.503,450000.0
2006-11-09 10:11:00,12.481,12.481,12.312,12.344,500000.0
2006-11-09 10:12:00,12.473,12.473,12.356,12.43,350000.0
2006-11-09 10:16:00,12.353,12.492,12.353,12.453,400000.0
2006-11-09 10:17:00,12.424,12.456,12.376,12.379,400000.0
2006-11-09 10:20:00,12.391,12.462,12.358,12.358,550000.0
2006-11-09 10:21:00,12.433,12.479,12.414,12.446,400000.0
2006-11-09 10:22:00,12.336,12.473,12.336,12.385,400000.0
2006-11-09 10:23:00,12.455,12.495,12.359,12.442,450000.0
2006-11-09 10:24:00,12.467,12.477,12.296,12.472,900000.0
2006-11-09 10:25:00,12.365,12.489,12.342,12.436,700000.0
2006-11-09 10:26:00,12.46,12.471,12.364,12.364,350000.0
2006-11-09 10:27:00,12.433,12.469,12.349,12.469,450000.0
2006-11-09 10:29:00,12.473,12.473,12.334,12.443,900000.0
2006-11-09 10:31:00,12.344,12.445,12.344,12.399,350000.0
2006-11-09 10:32:00,12.421,12.46,12.357,12.455,700000.0
2006-11-09 10:33:00,12.448,12.492,12.352,12.492,400000.0
2006-11-09 10:34:00,12.492,12.492,12.344,12.442,500000.0
2006-11-09 10:36:00,12.392,12.473,12.357,12.375,500000.0
2006-11-09 10:37:00,12.473,12.473,12.326,12.376,400000.0
2006-11-09 10:38:00,12.313,12.448,12.313,12.441,400000.0
2006-11-09 10:39:00,12.45,12.45,12.32,12.32,650000.0
2006-11-09 10:40:00,12.445,12.453,12.341,12.441,550000.0
2006-11-09 10:41:00,12.419,12.433,12.318,12.33,350000.0
2006-11-09 10:42:00,12.402,12.439,12.294,12.408,750000.0
2006-11-09 10:44:00,12.393,12.433,12.284,12.413,900000.0
2006-11-09 10:45:00,12.437,12.48,12.354,12.423,350000.0
2006-11-09 10:46:00,12.418,12.476,12.351,12.476,400000.0
2006-11-09 10:47:00,12.455,12.513,12.383,12.383,350000.0
2006-11-09 10:48:00,12.42,12.524,12.394,12.505,450000.0
2006-11-09 10:49:00,12.475,12.475,12.313,12.338,600000.0
2006-11-09 10:52:00,12.446,12.498,12.334,12.451,950000.0
2006-11-09 10:55:00,12.453,12.489,12.363,12.441,800000.0
2006-11-09 10:56:00,12.417,12.478,12.338,12.47,400000.0
2006-11-09 10:57:00,12.442,12.486,12.35,12.459,450000.0
2006-11-09 10:58:00,12.387,12.497,12.349,12.434,350000.0
2006-11-09 10:59:00,12.499,12.551,12.396,12.396,450000.0
2006-11-09 11:00:00,12.438,12.506,12.348,12.396,350000.0
2006-11-09 11:01:00,12.386,12.532,12.386,12.479,500000.0
2006-11-09 11:02:00,12.51,12.51,12.369,12.436,400000.0
2006-11-09 11:03:00,12.433,12.546,12.398,12.43,550000.0
2006-11-09 11:04:00,12.504,12.511,12.4,12.511,400000.0
2006-11-09 11:05:00,12.391,12.528,12.388,12.402,550000.0
2006-11-09 11:06:00,12.479,12.482,12.359,12.365,350000.0
2006-11-09 11:07:00,12.447,12.494,12.379,12.468,450000.0
2006-11-09 11:08:00,12.391,12.506,12.377,12.506,350000.0
2006-11-09 11:09:00,12.51,12.51,12.401,12.492,500000.0
2006-11-09 11:10:00,12.382,12.51,12.382,12.435,400000.0
2006-11-09 11:11:00,12.502,12.529,12.391,12.488,350000.0
2006-11-09 11:12:00,12.496,12.511,12.395,12.469,550000.0
2006-11-09 11:14:00,12.408,12.508,12.384,12.508,400000.0
2006-11-09 11:15:00,12.418,12.564,12.417,12.441,400000.0
2006-11-09 11:16:00,12.441,12.51,12.441,12.51,500000.0
2006-11-09 11:17:00,12.502,12.502,12.364,12.468,350000.0
2006-11-09 11:18:00,12.382,12.424,12.373,12.419,350000.0
2006-11-09 11:19:00,12.396,12.537,12.396,12.537,550000.0
2006-11-09 11:20:00,12.48,12.495,12.381,12.424,400000.0
2006-11-09 11:21:00,12.51,12.51,12.377,12.476,450000.0
2006-11-09 11:22:00,12.495,12.496,12.348,12.353,400000.0
2006-11-09 11:23:00,12.372,12.496,12.372,12.382,500000.0
2006-11-09 11:24:00,12.437,12.503,12.349,12.467,550000.0
2006-11-09 11:25:00,12.402,12.507,12.397,12.4,550000.0
2006-11-09 11:26:00,12.492,12.527,12.404,12.52,400000.0
2006-11-09 11:27:00,12.396,12.507,12.396,12.507,500000.0
2006-11-09 11:28:00,12.397,12.475,12.377,12.467,350000.0
2006-11-09 11:29:00,12.407,12.503,12.389,12.423,500000.0
2006-11-09 11:30:00,12.491,12.491,12.353,12.353,500000.0
2006-11-09 11:31:00,12.457,12.489,12.39,12.456,350000.0
2006-11-09 11:32:00,12.45,12.49,12.379,12.379,450000.0
2006-11-09 11:33:00,12.392,12.544,12.392,12.442,350000.0
2006-11-09 11:34:00,12.47,12.47,12.41,12.459,250000.0
2006-11-09 11:35:00,12.457,12.506,12.37,12.44,450000.0
2006-11-09 11:36:00,12.413,12.501,12.373,12.423,550000.0
2006-11-09 11:37:00,12.419,12.532,12.364,12.462,400000.0
2006-11-09 11:38:00,12.444,12.472,12.381,12.47,400000.0
2006-11-09 11:39:00,12.419,12.5,12.37,12.399,350000.0
2006-11-09 11:40:00,12.395,12.507,12.355,12.435,400000.0
2006-11-09 11:42:00,12.344,12.442,12.344,12.439,350000.0
2006-11-09 11:45:00,12.376,12.451,12.357,12.446,550000.0
2006-11-09 11:46:00,12.454,12.532,12.401,12.419,400000.0
2006-11-09 11:47:00,12.445,12.507,12.35,12.453,500000.0
2006-11-09 11:48:00,12.436,12.462,12.377,12.456,400000.0
2006-11-09 11:51:00,12.327,12.457,12.327,12.435,450000.0
2006-11-09 11:52:00,12.399,12.498,12.368,12.498,450000.0
2006-11-09 11:53:00,12.36,12.485,12.36,12.411,400000.0
2006-11-09 11:54:00,12.514,12.535,12.407,12.472,550000.0
2006-11-09 11:55:00,12.459,12.529,12.418,12.529,350000.0
2006-11-09 11:56:00,12.446,12.503,12.434,12.444,350000.0
2006-11-09 11:57:00,12.496,12.525,12.405,12.488,450000.0
2006-11-09 11:58:00,12.381,12.501,12.372,12.501,350000.0
2006-11-09 12:00:00,12.474,12.505,12.4,12.4,350000.0
2006-11-09 12:02:00,12.523,12.548,12.407,12.407,400000.0
2006-11-09 12:03:00,12.424,12.524,12.418,12.499,550000.0
2006-11-09 12:04:00,12.466,12.544,12.427,12.427,350000.0
2006-11-09 12:05:00,12.504,12.538,12.408,12.451,350000.0
2006-11-09 12:06:00,12.505,12.52,12.446,12.52,350000.0
2006-11-09 12:07:00,12.537,12.581,12.427,12.491,450000.0
2006-11-09 12:08:00,12.51,12.523,12.387,12.523,450000.0
2006-11-09 12:09:00,12.414,12.505,12.414,12.458,350000.0
2006-11-09 12:10:00,12.502,12.517,12.426,12.445,400000.0
2006-11-09 12:11:00,12.422,12.487,12.401,12.422,300000.0
2006-11-09 12:13:00,12.489,12.528,12.418,12.494,400000.0
2006-11-09 12:14:00,12.473,12.488,12.356,12.402,550000.0
2006-11-09 12:15:00,12.453,12.513,12.391,12.444,400000.0
2006-11-09 12:16:00,12.474,12.54,12.406,12.455,400000.0
2006-11-09 12:17:00,12.488,12.521,12.466,12.521,400000.0
2006-11-09 12:18:00,12.487,12.487,12.362,12.385,450000.0
2006-11-09 12:19:00,12.447,12.551,12.399,12.414,450000.0
2006-11-09 12:20:00,12.44,12.524,12.379,12.443,500000.0
2006-11-09 12:21:00,12.511,12.541,12.421,12.498,500000.0
2006-11-09 12:22:00,12.52,12.52,12.393,12.469,400000.0
2006-11-09 12:23:00,12.525,12.548,12.417,12.423,400000.0
2006-11-09 12:24:00,12.522,12.522,12.399,12.49,600000.0
2006-11-09 12:25:00,12.518,12.518,12.404,12.496,450000.0
2006-11-09 12:26:00,12.493,12.493,12.37,12.446,450000.0
2006-11-09 12:27:00,12.506,12.541,12.415,12.511,550000.0
2006-11-09 12:28:00,12.504,12.505,12.39,12.449,500000.0
2006-11-09 12:30:00,12.421,12.552,12.421,12.552,450000.0
2006-11-09 12:31:00,12.514,12.514,12.443,12.499,350000.0
2006-11-09 12:33:00,12.543,12.545,12.398,12.398,250000.0
2006-11-09 12:34:00,12.376,12.475,12.368,12.368,450000.0
2006-11-09 12:35:00,12.525,12.525,12.402,12.402,350000.0
2006-11-09 12:36:00,12.52,12.52,12.368,12.474,350000.0
2006-11-09 12:37:00,12.538,12.538,12.434,12.434,500000.0
2006-11-09 12:38:00,12.497,12.53,12.408,12.468,450000.0
2006-11-09 12:39:00,12.481,12.521,12.371,12.462,450000.0
2006-11-09 12:40:00,12.447,12.513,12.395,12.432,450000.0
2006-11-09 12:41:00,12.478,12.52,12.402,12.518,450000.0
2006-11-09 12:42:00,12.395,12.526,12.395,12.485,550000.0
2006-11-09 12:43:00,12.446,12.501,12.378,12.393,500000.0
2006-11-09 12:44:00,12.444,12.47,12.334,12.367,450000.0
2006-11-09 12:45:00,12.422,12.504,12.387,12.444,400000.0
2006-11-09 12:46:00,12.403,12.533,12.389,12.389,500000.0
2006-11-09 12:47:00,12.43,12.518,12.378,12.438,350000.0
2006-11-09 12:48:00,12.408,12.51,12.354,12.474,550000.0
2006-11-09 12:49:00,12.429,12.507,12.386,12.416,450000.0
2006-11-09 12:50:00,12.465,12.536,12.421,12.421,400000.0
2006-11-09 12:51:00,12.418,12.545,12.417,12.532,500000.0
2006-11-09 12:52:00,12.45,12.529,12.415,12.495,500000.0
2006-11-09 12:53:00,12.387,12.5,12.387,12.48,500000.0
2006-11-09 12:54:00,12.5,12.5,12.37,12.443,450000.0
2006-11-09 12:55:00,12.458,12.526,12.441,12.519,450000.0
2006-11-09 12:56:00,12.493,12.572,12.426,12.426,450000.0
2006-11-09 12:57:00,12.467,12.514,12.38,12.38,400000.0
2006-11-09 12:58:00,12.444,12.565,12.433,12.438,400000.0
2006-11-09 13:00:00,12.509,12.564,12.44,12.451,500000.0
2006-11-09 13:01:00,12.378,12.527,12.378,12.474,400000.0
2006-11-09 13:02:00,12.403,12.499,12.39,12.444,400000.0
2006-11-09 13:03:00,12.461,12.538,12.399,12.399,450000.0
2006-11-09 13:04:00,12.445,12.515,12.387,12.396,450000.0
2006-11-09 13:05:00,12.387,12.507,12.387,12.493,400000.0
2006-11-09 13:07:00,12.518,12.532,12.396,12.453,500000.0
2006-11-09 13:08:00,12.412,12.52,12.387,12.396,400000.0
2006-11-09 13:09:00,12.526,12.526,12.413,12.415,450000.0
2006-11-09 13:10:00,12.466,12.518,12.383,12.406,500000.0
2006-11-09 13:12:00,12.512,12.527,12.412,12.412,550000.0
2006-11-09 13:14:00,12.394,12.515,12.394,12.507,350000.0
2006-11-09 13:16:00,12.49,12.49,12.389,12.488,350000.0
2006-11-09 13:17:00,12.512,12.526,12.401,12.515,450000.0
2006-11-09 13:18:00,12.376,12.53,12.376,12.508,400000.0
2006-11-09 13:19:00,12.421,12.499,12.367,12.392,400000.0
2006-11-09 13:20:00,12.414,12.481,12.375,12.447,500000.0
2006-11-09 13:21:00,12.377,12.492,12.377,12.382,350000.0
2006-11-09 13:22:00,12.411,12.525,12.402,12.436,400000.0
2006-11-09 13:24:00,12.493,12.524,12.403,12.441,450000.0
2006-11-09 13:25:00,12.512,12.533,12.449,12.533,350000.0
2006-11-09 13:26:00,12.451,12.555,12.416,12.459,550000.0
2006-11-09 13:31:00,12.384,12.532,12.384,12.517,450000.0
2006-11-09 13:32:00,12.421,12.493,12.354,12.354,500000.0
2006-11-09 13:33:00,12.414,12.483,12.372,12.415,350000.0
2006-11-09 13:34:00,12.381,12.523,12.33,12.375,350000.0
2006-11-09 13:35:00,12.456,12.515,12.395,12.395,400000.0
2006-11-09 13:36:00,12.439,12.536,12.403,12.479,450000.0
2006-11-09 13:38:00,12.409,12.511,12.364,12.511,400000.0
2006-11-09 13:40:00,12.497,12.55,12.419,12.492,750000.0
2006-11-09 13:41:00,12.411,12.518,12.369,12.507,600000.0
2006-11-09 13:42:00,12.513,12.531,12.413,12.492,600000.0
2006-11-09 13:43:00,12.481,12.53,12.399,12.478,550000.0
2006-11-09 13:44:00,12.384,12.508,12.343,12.447,850000.0
2006-11-09 13:45:00,12.43,12.542,12.39,12.502,500000.0
2006-11-09 13:46:00,12.47,12.526,12.383,12.45,750000.0
2006-11-09 13:47:00,12.476,12.532,12.409,12.515,300000.0
2006-11-09 13:48:00,12.502,12.546,12.435,12.435,550000.0
2006-11-09 13:49:00,12.52,12.566,12.423,12.533,500000.0
2006-11-09 13:50:00,12.385,12.527,12.385,12.527,750000.0
2006-11-09 13:51:00,12.498,12.554,12.417,12.511,700000.0
2006-11-09 13:52:00,12.554,12.555,12.424,12.555,550000.0
2006-11-09 13:53:00,12.454,12.556,12.42,12.556,600000.0
2006-11-09 13:54:00,12.495,12.552,12.441,12.543,600000.0
2006-11-09 13:55:00,12.507,12.56,12.48,12.519,350000.0
2006-11-09 13:56:00,12.515,12.57,12.406,12.513,800000.0
2006-11-09 13:57:00,12.484,12.536,12.379,12.417,650000.0
2006-11-09 13:58:00,12.53,12.573,12.457,12.563,600000.0
2006-11-09 13:59:00,12.44,12.549,12.44,12.549,350000.0
2006-11-09 14:00:00,12.513,12.525,12.406,12.51,650000.0
2006-11-09 14:01:00,12.42,12.544,12.42,12.544,500000.0
2006-11-09 14:02:00,12.537,12.54,12.408,12.488,650000.0
2006-11-09 14:03:00,12.527,12.565,12.435,12.501,750000.0
2006-11-09 14:04:00,12.445,12.555,12.445,12.555,600000.0
2006-11-09 14:05:00,12.451,12.549,12.435,12.517,550000.0
2006-11-09 14:06:00,12.543,12.575,12.453,12.551,550000.0
2006-11-09 14:07:00,12.51,12.51,12.377,12.5,550000.0
2006-11-09 14:08:00,12.508,12.6,12.437,12.478,650000.0
2006-11-09 14:09:00,12.414,12.55,12.392,12.418,900000.0
2006-11-09 14:10:00,12.43,12.543,12.43,12.495,500000.0
2006-11-09 14:11:00,12.471,12.513,12.435,12.513,450000.0
2006-11-09 14:12:00,12.44,12.551,12.44,12.54,600000.0
2006-11-09 14:13:00,12.511,12.556,12.415,12.444,550000.0
2006-11-09 14:14:00,12.518,12.518,12.376,12.488,850000.0
2006-11-09 14:15:00,12.422,12.592,12.422,12.454,650000.0
2006-11-09 14:16:00,12.447,12.568,12.433,12.502,600000.0
2006-11-09 14:17:00,12.497,12.513,12.411,12.456,500000.0
2006-11-09 14:18:00,12.491,12.548,12.426,12.436,600000.0
2006-11-09 14:19:00,12.519,12.537,12.403,12.537,600000.0
2006-11-09 14:20:00,12.437,12.57,12.395,12.395,450000.0
2006-11-09 14:21:00,12.404,12.513,12.404,12.477,750000.0
2006-11-09 14:22:00,12.543,12.567,12.435,12.56,500000.0
2006-11-09 14:23:00,12.475,12.557,12.472,12.497,450000.0
2006-11-09 14:24:00,12.554,12.554,12.409,12.538,700000.0
2006-11-09 14:25:00,12.455,12.53,12.415,12.465,450000.0
2006-11-09 14:26:00,12.556,12.586,12.461,12.496,500000.0
2006-11-09 14:27:00,12.558,12.562,12.425,12.562,700000.0
2006-11-09 14:28:00,12.511,12.528,12.419,12.508,600000.0
2006-11-09 14:29:00,12.565,12.565,12.426,12.52,500000.0
2006-11-09 14:30:00,12.483,12.552,12.409,12.503,950000.0
2006-11-09 14:31:00,12.424,12.558,12.411,12.519,750000.0
2006-11-09 14:32:00,12.495,12.521,12.378,12.447,850000.0
2006-11-09 14:33:00,12.466,12.579,12.408,12.45,500000.0
2006-11-09 14:34:00,12.502,12.585,12.439,12.439,500000.0
2006-11-09 14:35:00,12.545,12.551,12.448,12.472,500000.0
2006-11-09 14:36:00,12.51,12.525,12.415,12.525,550000.0
2006-11-09 14:37:00,12.453,12.542,12.376,12.538,650000.0
2006-11-09 14:38:00,12.525,12.563,12.462,12.496,550000.0
2006-11-09 14:39:00,12.522,12.548,12.381,12.402,650000.0
2006-11-09 14:40:00,12.501,12.56,12.461,12.474,550000.0
2006-11-09 14:41:00,12.44,12.518,12.424,12.518,600000.0
2006-11-09 14:42:00,12.452,12.552,12.445,12.535,400000.0
2006-11-09 14:43:00,12.543,12.581,12.44,12.578,650000.0
2006-11-09 14:44:00,12.465,12.561,12.448,12.518,750000.0
2006-11-09 14:45:00,12.497,12.541,12.412,12.53,600000.0
2006-11-09 14:46:00,12.539,12.567,12.443,12.483,600000.0
2006-11-09 14:47:00,12.529,12.573,12.444,12.539,550000.0
2006-11-09 14:48:00,12.529,12.579,12.484,12.56,450000.0
2006-11-09 14:49:00,12.578,12.591,12.444,12.444,750000.0
2006-11-09 14:50:00,12.474,12.582,12.437,12.437,550000.0
2006-11-09 14:51:00,12.463,12.573,12.417,12.518,900000.0
2006-11-09 14:52:00,12.589,12.607,12.532,12.534,650000.0
2006-11-09 14:53:00,12.507,12.604,12.47,12.604,650000.0
2006-11-09 14:54:00,12.578,12.578,12.434,12.497,600000.0
2006-11-09 14:55:00,12.562,12.604,12.47,12.47,650000.0
2006-11-09 14:56:00,12.566,12.603,12.465,12.565,650000.0
2006-11-09 14:57:00,12.596,12.614,12.473,12.595,500000.0
2006-11-09 14:58:00,12.527,12.615,12.508,12.585,650000.0
2006-11-09 14:59:00,12.533,12.596,12.436,12.578,750000.0
2006-11-09 15:00:00,12.463,12.583,12.44,12.486,600000.0
2006-11-09 15:01:00,12.513,12.626,12.491,12.555,650000.0
2006-11-09 15:02:00,12.435,12.626,12.435,12.558,600000.0
2006-11-09 15:03:00,12.573,12.607,12.471,12.591,700000.0
2006-11-09 15:04:00,12.497,12.601,12.442,12.548,850000.0
2006-11-09 15:05:00,12.474,12.594,12.473,12.486,700000.0
2006-11-09 15:06:00,12.566,12.59,12.459,12.552,550000.0
2006-11-09 15:07:00,12.589,12.589,12.448,12.555,600000.0
2006-11-09 15:08:00,12.467,12.603,12.467,12.544,600000.0
2006-11-09 15:09:00,12.59,12.661,12.5,12.507,750000.0
2006-11-09 15:10:00,12.497,12.588,12.44,12.558,750000.0
2006-11-09 15:11:00,12.491,12.577,12.409,12.459,650000.0
2006-11-09 15:12:00,12.556,12.605,12.482,12.525,350000.0
2006-11-09 15:13:00,12.54,12.643,12.534,12.611,550000.0
2006-11-09 15:14:00,12.608,12.608,12.54,12.581,250000.0
2006-11-09 15:15:00,12.608,12.608,12.475,12.544,700000.0
2006-11-09 15:16:00,12.549,12.579,12.414,12.444,450000.0
2006-11-09 15:17:00,12.514,12.594,12.449,12.534,700000.0
2006-11-09 15:18:00,12.595,12.611,12.476,12.533,700000.0
2006-11-09 15:19:00,12.475,12.606,12.475,12.559,850000.0
2006-11-09 15:20:00,12.508,12.623,12.501,12.603,500000.0
2006-11-09 15:21:00,12.552,12.606,12.466,12.606,500000.0
2006-11-09 15:22:00,12.59,12.627,12.551,12.622,650000.0
2006-11-09 15:23:00,12.594,12.594,12.47,12.579,550000.0
2006-11-09 15:24:00,12.541,12.635,12.504,12.506,800000.0
2006-11-09 15:25:00,12.602,12.607,12.485,12.607,700000.0
2006-11-09 15:26:00,12.52,12.635,12.506,12.545,650000.0
2006-11-09 15:27:00,12.553,12.66,12.534,12.547,450000.0
2006-11-09 15:28:00,12.568,12.69,12.547,12.547,550000.0
2006-11-09 15:29:00,12.636,12.659,12.512,12.659,550000.0
2006-11-09 15:30:00,12.622,12.664,12.52,12.632,650000.0
2006-11-09 15:31:00,12.543,12.624,12.487,12.534,650000.0
2006-11-09 15:32:00,12.493,12.589,12.476,12.582,650000.0
2006-11-09 15:33:00,12.528,12.614,12.515,12.557,650000.0
2006-11-09 15:34:00,12.566,12.626,12.494,12.494,500000.0
2006-11-09 15:35:00,12.548,12.631,12.466,12.543,600000.0
2006-11-09 15:36:00,12.533,12.635,12.474,12.484,800000.0
2006-11-09 15:37:00,12.496,12.633,12.496,12.587,450000.0
2006-11-09 15:38:00,12.493,12.629,12.493,12.534,750000.0
2006-11-09 15:39:00,12.545,12.612,12.482,12.552,400000.0
2006-11-09 15:40:00,12.523,12.65,12.505,12.532,650000.0
2006-11-09 15:41:00,12.614,12.634,12.501,12.58,650000.0
2006-11-09 15:42:00,12.606,12.619,12.509,12.541,400000.0
2006-11-09 15:43:00,12.591,12.641,12.5,12.5,700000.0
2006-11-09 15:44:00,12.519,12.618,12.511,12.604,550000.0
2006-11-09 15:45:00,12.611,12.677,12.508,12.626,650000.0
2006-11-09 15:46:00,12.494,12.596,12.475,12.501,500000.0
2006-11-09 15:47:00,12.597,12.714,12.529,12.529,850000.0
2006-11-09 15:48:00,12.574,12.621,12.503,12.503,450000.0
2006-11-09 15:49:00,12.56,12.626,12.501,12.563,600000.0
2006-11-09 15:50:00,12.573,12.674,12.531,12.594,750000.0
2006-11-09 15:51:00,12.475,12.611,12.46,12.487,550000.0
2006-11-09 15:52:00,12.58,12.618,12.464,12.488,550000.0
2006-11-09 15:53:00,12.578,12.622,12.487,12.56,600000.0
2006-11-09 15:54:00,12.555,12.59,12.435,12.59,700000.0
2006-11-09 15:55:00,12.475,12.578,12.469,12.578,600000.0
2006-11-09 15:56:00,12.46,12.607,12.46,12.607,750000.0
2006-11-09 15:57:00,12.548,12.629,12.516,12.539,600000.0
2006-11-09 15:58:00,12.498,12.622,12.45,12.622,700000.0
2006-11-09 15:59:00,12.632,12.635,12.534,12.552,450000.0
2006-11-09 16:00:00,12.615,12.622,12.501,12.599,650000.0
2006-11-09 16:01:00,12.641,12.642,12.512,12.537,550000.0
2006-11-09 16:02:00,12.523,12.64,12.485,12.571,750000.0
2006-11-09 16:03:00,12.643,12.655,12.515,12.592,650000.0
2006-11-09 16:04:00,12.619,12.696,12.532,12.637,800000.0
2006-11-09 16:05:00,12.617,12.63,12.518,12.542,300000.0
2006-11-09 16:06:00,12.611,12.62,12.457,12.593,600000.0
2006-11-09 16:07:00,12.554,12.674,12.519,12.547,700000.0
2006-11-09 16:08:00,12.504,12.612,12.504,12.543,650000.0
2006-11-09 16:09:00,12.497,12.668,12.497,12.663,450000.0
2006-11-09 16:10:00,12.604,12.636,12.495,12.616,750000.0
2006-11-09 16:11:00,12.484,12.591,12.474,12.48,700000.0
2006-11-09 16:12:00,12.562,12.625,12.512,12.544,450000.0
2006-11-09 16:13:00,12.529,12.628,12.484,12.618,650000.0
2006-11-09 16:14:00,12.633,12.633,12.475,12.546,900000.0
2006-11-09 16:15:00,12.598,12.619,12.479,12.59,450000.0
2006-11-09 16:16:00,12.51,12.678,12.51,12.604,900000.0
2006-11-09 16:17:00,12.607,12.668,12.529,12.551,550000.0
2006-11-09 16:18:00,12.635,12.651,12.527,12.621,550000.0
2006-11-09 16:19:00,12.549,12.65,12.536,12.536,350000.0
2006-11-09 16:20:00,12.626,12.626,12.513,12.608,650000.0
2006-11-09 16:21:00,12.587,12.699,12.561,12.608,550000.0
2006-11-09 16:22:00,12.611,12.696,12.543,12.543,650000.0
2006-11-09 16:23:00,12.56,12.723,12.555,12.555,700000.0
2006-11-09 16:24:00,12.624,12.644,12.495,12.644,750000.0
2006-11-09 16:25:00,12.641,12.661,12.549,12.596,550000.0
2006-11-09 16:26:00,12.641,12.677,12.546,12.548,750000.0
2006-11-09 16:27:00,12.628,12.699,12.589,12.684,350000.0
2006-11-09 16:28:00,12.672,12.747,12.623,12.674,600000.0
2006-11-09 16:29:00,12.727,12.755,12.63,12.689,500000.0
2006-11-09 16:30:00,12.652,12.744,12.596,12.702,650000.0
2006-11-09 16:31:00,12.647,12.728,12.599,12.728,550000.0
2006-11-09 16:32:00,12.637,12.807,12.635,12.772,550000.0
2006-11-09 16:33:00,12.672,12.78,12.604,12.604,600000.0
2006-11-09 16:34:00,12.703,12.737,12.621,12.636,500000.0
2006-11-09 16:35:00,12.735,12.793,12.65,12.654,700000.0
2006-11-09 16:36:00,12.762,12.775,12.687,12.687,550000.0
2006-11-09 16:37:00,12.767,12.767,12.667,12.667,550000.0
2006-11-09 16:38:00,12.679,12.746,12.601,12.746,700000.0
2006-11-09 16:39:00,12.67,12.74,12.641,12.733,750000.0
2006-11-09 16:40:00,12.671,12.699,12.631,12.69,450000.0
2006-11-09 16:41:00,12.618,12.704,12.618,12.643,500000.0
2006-11-09 16:42:00,12.721,12.75,12.624,12.725,900000.0
2006-11-09 16:43:00,12.595,12.711,12.576,12.659,650000.0
2006-11-09 16:44:00,12.623,12.758,12.623,12.64,600000.0
2006-11-09 16:45:00,12.635,12.725,12.599,12.667,650000.0
2006-11-09 16:46:00,12.665,12.757,12.638,12.725,500000.0
2006-11-09 16:47:00,12.734,12.773,12.639,12.664,950000.0
2006-11-09 16:48:00,12.72,12.748,12.618,12.689,500000.0
2006-11-09 16:49:00,12.748,12.764,12.636,12.761,600000.0
2006-11-09 16:50:00,12.677,12.769,12.677,12.698,350000.0
2006-11-09 16:51:00,12.655,12.772,12.623,12.638,700000.0
2006-11-09 16:52:00,12.722,12.778,12.645,12.778,850000.0
2006-11-09 16:53:00,12.685,12.832,12.634,12.659,650000.0
2006-11-09 16:54:00,12.646,12.808,12.646,12.678,550000.0
2006-11-09 16:55:00,12.733,12.772,12.648,12.689,600000.0
2006-11-09 16:56:00,12.674,12.776,12.642,12.692,600000.0
2006-11-09 16:57:00,12.644,12.777,12.644,12.669,550000.0
2006-11-09 16:58:00,12.67,12.761,12.658,12.725,650000.0
2006-11-09 16:59:00,12.701,12.792,12.645,12.694,700000.0
2006-11-09 17:00:00,12.773,12.773,12.64,12.64,600000.0
2006-11-09 17:01:00,12.748,12.765,12.617,12.637,650000.0
2006-11-09 17:02:00,12.68,12.752,12.606,12.706,500000.0
2006-11-09 17:03:00,12.686,12.76,12.621,12.7,700000.0
2006-11-09 17:04:00,12.663,12.754,12.588,12.718,650000.0
2006-11-09 17:05:00,12.764,12.784,12.614,12.71,600000.0
2006-11-09 17:06:00,12.716,12.757,12.606,12.743,650000.0
2006-11-09 17:07:00,12.706,12.746,12.586,12.636,650000.0
2006-11-09 17:08:00,12.663,12.742,12.599,12.666,950000.0
2006-11-09 17:09:00,12.649,12.748,12.602,12.65,500000.0
2006-11-09 17:10:00,12.707,12.751,12.653,12.716,450000.0
2006-11-09 17:11:00,12.699,12.756,12.606,12.641,550000.0
2006-11-09 17:12:00,12.705,12.741,12.611,12.639,500000.0
2006-11-09 17:13:00,12.629,12.712,12.568,12.684,650000.0
2006-11-09 17:14:00,12.657,12.737,12.587,12.712,700000.0
2006-11-09 17:15:00,12.647,12.727,12.587,12.67,800000.0
2006-11-09 17:16:00,12.721,12.721,12.57,12.705,650000.0
2006-11-09 17:17:00,12.623,12.739,12.604,12.739,400000.0
2006-11-09 17:18:00,12.623,12.765,12.621,12.687,550000.0
2006-11-09 17:19:00,12.575,12.706,12.575,12.678,650000.0
2006-11-09 17:20:00,12.663,12.737,12.606,12.678,600000.0
2006-11-09 17:21:00,12.659,12.692,12.605,12.605,500000.0
2006-11-09 17:22:00,12.705,12.721,12.559,12.693,400000.0
2006-11-09 17:23:00,12.621,12.732,12.604,12.685,800000.0
2006-11-09 17:24:00,12.668,12.702,12.544,12.589,700000.0
2006-11-09 17:25:00,12.687,12.726,12.577,12.709,600000.0
2006-11-09 17:26:00,12.653,12.708,12.581,12.65,650000.0
2006-11-09 17:27:00,12.693,12.739,12.606,12.689,700000.0
2006-11-09 17:28:00,12.645,12.72,12.594,12.608,650000.0
2006-11-09 17:29:00,12.7,12.77,12.643,12.753,700000.0
2006-11-09 17:30:00,12.626,12.789,12.626,12.725,700000.0
2006-11-09 17:31:00,12.695,12.774,12.604,12.662,800000.0
2006-11-09 17:32:00,12.626,12.765,12.626,12.72,550000.0
2006-11-09 17:33:00,12.698,12.753,12.615,12.753,550000.0
2006-11-09 17:34:00,12.758,12.836,12.646,12.746,800000.0
2006-11-09 17:35:00,12.712,12.763,12.641,12.711,650000.0
2006-11-09 17:36:00,12.725,12.727,12.593,12.727,600000.0
2006-11-09 17:37:00,12.755,12.761,12.626,12.761,700000.0
2006-11-09 17:38:00,12.683,12.727,12.611,12.678,500000.0
2006-11-09 17:39:00,12.732,12.743,12.619,12.662,550000.0
2006-11-09 17:40:00,12.654,12.758,12.649,12.746,750000.0
2006-11-09 17:41:00,12.662,12.746,12.611,12.635,500000.0
2006-11-09 17:42:00,12.708,12.778,12.619,12.726,750000.0
2006-11-09 17:43:00,12.755,12.759,12.593,12.749,700000.0
2006-11-09 17:44:00,12.707,12.729,12.602,12.691,650000.0
2006-11-09 17:45:00,12.636,12.752,12.63,12.718,850000.0
2006-11-09 17:46:00,12.724,12.725,12.617,12.677,450000.0
2006-11-09 17:47:00,12.717,12.717,12.592,12.66,650000.0
2006-11-09 17:48:00,12.712,12.766,12.618,12.654,650000.0
2006-11-09 17:49:00,12.719,12.747,12.637,12.738,550000.0
2006-11-09 17:50:00,12.728,12.758,12.609,12.623,800000.0
2006-11-09 17:51:00,12.599,12.673,12.563,12.634,900000.0
2006-11-09 17:52:00,12.685,12.711,12.548,12.587,750000.0
2006-11-09 17:53:00,12.685,12.698,12.589,12.614,700000.0
2006-11-09 17:54:00,12.614,12.707,12.56,12.707,550000.0
2006-11-09 17:55:00,12.635,12.737,12.595,12.674,750000.0
2006-11-09 17:56:00,12.587,12.764,12.587,12.708,750000.0
2006-11-09 17:57:00,12.61,12.707,12.61,12.689,500000.0
2006-11-09 17:58:00,12.696,12.727,12.611,12.705,800000.0
2006-11-09 17:59:00,12.633,12.765,12.618,12.71,650000.0
2006-11-09 18:00:00,12.601,12.74,12.601,12.639,550000.0
2006-11-09 18:01:00,12.694,12.733,12.607,12.723,500000.0
2006-11-09 18:02:00,12.629,12.735,12.628,12.698,650000.0
2006-11-09 18:03:00,12.679,12.712,12.588,12.651,550000.0
2006-11-09 18:04:00,12.763,12.763,12.644,12.68,650000.0
2006-11-09 18:05:00,12.686,12.731,12.578,12.731,700000.0
2006-11-09 18:06:00,12.693,12.741,12.585,12.674,750000.0
2006-11-09 18:07:00,12.62,12.697,12.566,12.697,600000.0
2006-11-09 18:08:00,12.697,12.748,12.603,12.688,550000.0
2006-11-09 18:09:00,12.615,12.719,12.615,12.71,400000.0
2006-11-09 18:10:00,12.712,12.715,12.626,12.683,500000.0
2006-11-09 18:11:00,12.623,12.731,12.586,12.731,800000.0
2006-11-09 18:12:00,12.683,12.746,12.623,12.642,350000.0
2006-11-09 18:13:00,12.672,12.772,12.632,12.632,450000.0
2006-11-09 18:14:00,12.639,12.76,12.639,12.756,650000.0
2006-11-09 18:15:00,12.64,12.761,12.612,12.744,500000.0
2006-11-09 18:16:00,12.642,12.734,12.618,12.707,750000.0
2006-11-09 18:17:00,12.709,12.756,12.688,12.711,400000.0
2006-11-09 18:18:00,12.699,12.755,12.617,12.618,650000.0
2006-11-09 18:19:00,12.706,12.734,12.635,12.635,450000.0
2006-11-09 18:20:00,12.652,12.748,12.572,12.71,700000.0
2006-11-09 18:21:00,12.614,12.752,12.613,12.713,750000.0
2006-11-09 18:22:00,12.736,12.764,12.635,12.657,650000.0
2006-11-09 18:23:00,12.719,12.791,12.676,12.787,600000.0
2006-11-09 18:24:00,12.73,12.785,12.652,12.785,700000.0
2006-11-09 18:25:00,12.774,12.828,12.698,12.721,600000.0
2006-11-09 18:26:00,12.709,12.791,12.646,12.791,800000.0
2006-11-09 18:27:00,12.744,12.807,12.731,12.789,550000.0
2006-11-09 18:28:00,12.771,12.807,12.695,12.74,450000.0
2006-11-09 18:29:00,12.736,12.804,12.708,12.804,550000.0
2006-11-09 18:30:00,12.77,12.825,12.634,12.782,800000.0
2006-11-09 18:31:00,12.791,12.823,12.724,12.809,400000.0
2006-11-09 18:32:00,12.794,12.842,12.688,12.688,600000.0
2006-11-09 18:33:00,12.796,12.835,12.696,12.704,550000.0
2006-11-09 18:34:00,12.817,12.861,12.746,12.861,450000.0
2006-11-09 18:35:00,12.747,12.856,12.707,12.733,550000.0
2006-11-09 18:36:00,12.786,12.892,12.723,12.746,700000.0
2006-11-09 18:37:00,12.79,12.867,12.739,12.823,650000.0
2006-11-09 18:38:00,12.823,12.823,12.738,12.769,650000.0
2006-11-09 18:39:00,12.853,12.853,12.738,12.844,550000.0
2006-11-09 18:40:00,12.886,12.918,12.787,12.831,400000.0
2006-11-09 18:41:00,12.806,12.874,12.737,12.798,700000.0
2006-11-09 18:42:00,12.787,12.86,12.717,12.754,1000000.0
2006-11-09 18:43:00,12.797,12.835,12.703,12.812,550000.0
2006-11-09 18:44:00,12.828,12.86,12.743,12.832,650000.0
2006-11-09 18:45:00,12.754,12.874,12.751,12.823,600000.0
2006-11-09 18:46:00,12.797,12.904,12.738,12.738,700000.0
2006-11-09 18:47:00,12.75,12.916,12.75,12.868,650000.0
2006-11-09 18:48:00,12.844,12.855,12.748,12.813,300000.0
2006-11-09 18:49:00,12.766,12.84,12.727,12.731,400000.0
2006-11-09 18:50:00,12.794,12.875,12.751,12.871,300000.0
2006-11-09 18:51:00,12.872,12.938,12.771,12.799,800000.0
2006-11-09 18:52:00,12.795,12.874,12.718,12.858,700000.0
2006-11-09 18:53:00,12.784,12.82,12.693,12.814,800000.0
2006-11-09 18:54:00,12.775,12.848,12.744,12.817,400000.0
2006-11-09 18:55:00,12.744,12.848,12.666,12.822,600000.0
2006-11-09 18:56:00,12.857,12.857,12.737,12.805,550000.0
2006-11-09 18:57:00,12.896,12.902,12.754,12.882,600000.0
2006-11-09 18:58:00,12.868,12.904,12.787,12.803,500000.0
2006-11-09 18:59:00,12.714,12.825,12.714,12.792,600000.0
2006-11-09 19:00:00,12.741,12.836,12.688,12.799,400000.0
2006-11-09 19:01:00,12.73,12.835,12.702,12.8,750000.0
2006-11-09 19:02:00,12.863,12.863,12.747,12.84,500000.0
2006-11-09 19:03:00,12.831,12.831,12.727,12.738,650000.0
2006-11-09 19:04:00,12.832,12.832,12.738,12.82,200000.0
2006-11-09 19:05:00,12.753,12.823,12.753,12.781,250000.0
2006-11-09 19:06:00,12.855,12.89,12.743,12.755,500000.0
2006-11-09 19:07:00,12.78,12.854,12.72,12.731,750000.0
2006-11-09 19:08:00,12.778,12.875,12.738,12.755,600000.0
2006-11-09 19:09:00,12.735,12.891,12.73,12.809,700000.0
2006-11-09 19:10:00,12.827,12.853,12.736,12.736,400000.0
2006-11-09 19:11:00,12.752,12.861,12.738,12.837,250000.0
2006-11-09 19:12:00,12.752,12.835,12.752,12.835,500000.0
2006-11-09 19:13:00,12.778,12.848,12.714,12.714,550000.0
2006-11-09 19:14:00,12.745,12.868,12.743,12.832,700000.0
2006-11-09 19:15:00,12.762,12.867,12.758,12.849,500000.0
2006-11-09 19:16:00,12.79,12.837,12.702,12.812,700000.0
2006-11-09 19:17:00,12.728,12.891,12.728,12.873,450000.0
2006-11-09 19:18:00,12.731,12.854,12.719,12.796,500000.0
2006-11-09 19:19:00,12.836,12.863,12.737,12.863,650000.0
2006-11-09 19:20:00,12.839,12.879,12.766,12.826,400000.0
2006-11-09 19:21:00,12.849,12.849,12.74,12.839,550000.0
2006-11-09 19:22:00,12.818,12.84,12.72,12.743,500000.0
2006-11-09 19:23:00,12.831,12.838,12.723,12.723,500000.0
2006-11-09 19:24:00,12.716,12.849,12.709,12.825,350000.0
2006-11-09 19:25:00,12.754,12.824,12.684,12.752,550000.0
2006-11-09 19:26:00,12.813,12.813,12.687,12.713,350000.0
2006-11-09 19:27:00,12.741,12.821,12.69,12.693,500000.0
2006-11-09 19:28:00,12.723,12.861,12.723,12.85,400000.0
2006-11-09 19:29:00,12.873,12.873,12.773,12.819,350000.0
2006-11-09 19:30:00,12.884,12.884,12.703,12.703,550000.0
2006-11-09 19:31:00,12.733,12.855,12.715,12.794,400000.0
2006-11-09 19:32:00,12.784,12.86,12.737,12.772,550000.0
2006-11-09 19:33:00,12.792,12.829,12.75,12.829,300000.0
2006-11-09 19:34:00,12.783,12.866,12.726,12.726,400000.0
2006-11-09 19:35:00,12.867,12.893,12.764,12.822,400000.0
2006-11-09 19:36:00,12.746,12.829,12.741,12.829,250000.0
2006-11-09 19:37:00,12.806,12.815,12.779,12.779,250000.0
2006-11-09 19:38:00,12.867,12.867,12.728,12.827,500000.0
2006-11-09 19:39:00,12.756,12.807,12.745,12.767,300000.0
2006-11-09 19:40:00,12.716,12.826,12.716,12.826,350000.0
2006-11-09 19:41:00,12.876,12.902,12.765,12.765,300000.0
2006-11-09 19:42:00,12.865,12.907,12.802,12.853,400000.0
2006-11-09 19:43:00,12.809,12.827,12.743,12.785,450000.0
2006-11-09 19:44:00,12.747,12.862,12.724,12.804,400000.0
2006-11-09 19:45:00,12.787,12.862,12.753,12.768,250000.0
2006-11-09 19:46:00,12.824,12.89,12.781,12.86,350000.0
2006-11-09 19:47:00,12.73,12.841,12.723,12.764,400000.0
2006-11-09 19:48:00,12.831,12.867,12.76,12.824,350000.0
2006-11-09 19:49:00,12.712,12.839,12.712,12.826,250000.0
2006-11-09 19:50:00,12.836,12.872,12.758,12.788,400000.0
2006-11-09 19:51:00,12.725,12.835,12.725,12.823,400000.0
2006-11-09 19:52:00,12.804,12.836,12.73,12.759,450000.0
2006-11-09 19:53:00,12.834,12.862,12.744,12.744,350000.0
2006-11-09 19:54:00,12.767,12.822,12.736,12.746,300000.0
2006-11-09 19:55:00,12.744,12.883,12.744,12.767,600000.0
2006-11-09 19:56:00,12.858,12.892,12.728,12.753,550000.0
2006-11-09 19:57:00,12.754,12.896,12.754,12.796,400000.0
2006-11-09 19:58:00,12.772,12.857,12.772,12.834,250000.0
2006-11-09 19:59:00,12.728,12.859,12.728,12.752,450000.0
2006-11-09 20:00:00,12.779,12.874,12.735,12.735,500000.0
2006-11-09 20:01:00,12.797,12.907,12.73,12.822,550000.0
2006-11-09 20:02:00,12.789,12.885,12.768,12.815,400000.0
2006-11-09 20:03:00,12.819,12.904,12.815,12.858,400000.0
2006-11-09 20:04:00,12.831,12.882,12.732,12.882,450000.0
2006-11-09 20:05:00,12.867,12.908,12.756,12.896,650000.0
2006-11-09 20:06:00,12.848,12.902,12.803,12.816,350000.0
2006-11-09 20:07:00,12.776,12.897,12.776,12.873,250000.0
2006-11-09 20:08:00,12.772,12.875,12.756,12.875,450000.0
2006-11-09 20:09:00,12.838,12.846,12.739,12.775,400000.0
2006-11-09 20:10:00,12.853,12.944,12.794,12.9,400000.0
2006-11-09 20:11:00,12.819,12.907,12.809,12.847,350000.0
2006-11-09 20:12:00,12.909,12.98,12.819,12.92,350000.0
2006-11-09 20:13:00,12.865,12.926,12.793,12.84,500000.0
2006-11-09 20:14:00,12.892,12.96,12.867,12.95,400000.0
2006-11-09 20:15:00,12.88,12.942,12.861,12.87,400000.0
2006-11-09 20:16:00,12.792,12.935,12.792,12.868,500000.0
2006-11-09 20:17:00,12.835,12.932,12.757,12.844,350000.0
2006-11-09 20:18:00,12.904,12.98,12.86,12.907,550000.0
2006-11-09 20:19:00,12.875,12.985,12.854,12.94,350000.0
2006-11-09 20:20:00,12.941,12.953,12.843,12.949,550000.0
2006-11-09 20:21:00,12.931,12.989,12.853,12.978,500000.0
2006-11-09 20:22:00,12.928,12.958,12.836,12.88,450000.0
2006-11-09 20:23:00,12.843,12.984,12.843,12.984,450000.0
2006-11-09 20:24:00,12.883,12.948,12.874,12.905,400000.0
2006-11-09 20:25:00,12.95,12.967,12.823,12.849,400000.0
2006-11-09 20:26:00,12.989,12.989,12.873,12.926,250000.0
2006-11-09 20:27:00,12.91,12.94,12.811,12.918,750000.0
2006-11-09 20:28:00,12.936,12.941,12.87,12.908,550000.0
2006-11-09 20:29:00,12.912,12.951,12.836,12.951,400000.0
2006-11-09 20:30:00,12.86,12.933,12.801,12.887,550000.0
2006-11-09 20:31:00,12.845,13.0,12.845,12.908,350000.0
2006-11-09 20:32:00,12.957,13.026,12.932,12.932,400000.0
2006-11-09 20:33:00,12.894,12.928,12.86,12.86,250000.0
2006-11-09 20:34:00,12.917,12.979,12.855,12.979,400000.0
2006-11-09 20:35:00,13.004,13.031,12.871,12.934,300000.0
2006-11-09 20:36:00,13.0,13.001,12.867,12.95,500000.0
2006-11-09 20:37:00,12.909,12.991,12.869,12.869,350000.0
2006-11-09 20:38:00,12.971,13.013,12.884,12.884,500000.0
2006-11-09 20:39:00,12.928,13.022,12.895,12.976,250000.0
2006-11-09 20:40:00,13.008,13.024,12.896,13.024,350000.0
2006-11-09 20:41:00,12.914,12.966,12.886,12.96,200000.0
2006-11-09 20:42:00,12.984,12.984,12.859,12.862,350000.0
2006-11-09 20:43:00,12.974,13.017,12.859,12.859,550000.0
2006-11-09 20:44:00,12.897,13.039,12.897,13.022,350000.0
2006-11-09 20:45:00,13.01,13.018,12.89,12.98,350000.0
2006-11-09 20:46:00,12.875,12.983,12.875,12.927,300000.0
2006-11-09 20:47:00,12.963,12.997,12.86,12.997,350000.0
2006-11-09 20:48:00,12.977,13.011,12.899,12.997,650000.0
2006-11-09 20:49:00,12.875,12.927,12.867,12.912,350000.0
2006-11-09 20:50:00,12.985,12.985,12.896,12.938,150000.0
2006-11-09 20:51:00,12.926,12.94,12.865,12.94,400000.0
2006-11-09 20:52:00,12.89,13.007,12.872,13.007,550000.0
2006-11-09 20:53:00,12.872,13.011,12.86,12.953,350000.0
2006-11-09 20:54:00,12.929,12.93,12.82,12.82,200000.0
2006-11-09 20:55:00,12.968,12.973,12.888,12.973,350000.0
2006-11-09 20:56:00,12.877,12.993,12.877,12.951,350000.0
2006-11-09 20:57:00,12.927,13.016,12.904,12.933,400000.0
2006-11-09 20:58:00,12.914,13.016,12.894,12.894,300000.0
2006-11-09 20:59:00,12.929,13.025,12.929,13.025,400000.0
2006-11-09 21:00:00,12.983,12.983,12.886,12.968,250000.0
2006-11-09 21:01:00,12.952,12.983,12.908,12.908,200000.0
2006-11-09 21:02:00,12.979,12.979,12.848,12.96,250000.0
2006-11-09 21:03:00,12.996,13.037,12.928,13.037,500000.0
2006-11-09 21:04:00,12.994,12.994,12.901,12.979,300000.0
2006-11-09 21:05:00,12.941,12.981,12.941,12.981,250000.0
2006-11-09 21:06:00,12.97,12.975,12.857,12.857,600000.0
2006-11-09 21:07:00,12.874,12.989,12.874,12.964,200000.0
2006-11-09 21:09:00,12.972,12.988,12.972,12.988,150000.0
2006-11-09 21:10:00,12.881,12.954,12.881,12.95,350000.0
2006-11-09 21:11:00,12.887,13.003,12.883,12.955,350000.0
2006-11-09 21:12:00,12.915,12.962,12.915,12.955,150000.0
2006-11-09 21:13:00,12.959,13.006,12.939,12.959,200000.0
2006-11-09 21:14:00,12.946,12.965,12.915,12.915,250000.0
2006-11-09 21:15:00,12.875,13.03,12.875,12.999,350000.0
2006-11-09 21:16:00,12.934,13.001,12.886,12.898,400000.0
2006-11-09 21:17:00,12.914,12.998,12.885,12.963,400000.0
2006-11-09 21:18:00,12.864,12.999,12.864,12.901,600000.0
2006-11-09 21:19:00,12.848,12.981,12.824,12.937,450000.0
2006-11-09 21:20:00,12.948,13.017,12.894,12.997,450000.0
2006-11-09 21:21:00,12.963,12.973,12.963,12.973,100000.0
2006-11-09 21:22:00,12.972,12.972,12.845,12.859,200000.0
2006-11-09 21:23:00,12.9,13.005,12.9,13.005,250000.0
2006-11-09 21:24:00,12.902,12.986,12.874,12.935,550000.0
2006-11-09 21:26:00,12.866,12.976,12.859,12.871,550000.0
2006-11-09 21:27:00,12.919,13.0,12.891,12.891,600000.0
2006-11-09 21:29:00,12.918,13.002,12.905,12.905,250000.0
2006-11-09 21:30:00,12.869,13.004,12.869,12.991,300000.0
2006-11-09 21:32:00,12.897,12.995,12.876,12.876,600000.0
2006-11-09 21:33:00,13.002,13.002,12.931,12.994,350000.0
2006-11-09 21:34:00,12.93,13.008,12.907,12.973,250000.0
2006-11-09 21:35:00,12.964,12.995,12.918,12.97,400000.0
2006-11-09 21:36:00,12.885,13.012,12.819,12.972,450000.0
2006-11-09 21:37:00,13.005,13.005,12.881,12.961,300000.0
2006-11-09 21:38:00,12.953,12.953,12.848,12.848,450000.0
2006-11-09 21:39:00,12.936,12.995,12.868,12.968,400000.0
2006-11-09 21:40:00,12.95,12.957,12.854,12.854,500000.0
2006-11-09 21:41:00,12.861,12.981,12.861,12.98,250000.0
2006-11-09 21:42:00,12.948,12.963,12.842,12.963,600000.0
2006-11-09 21:43:00,12.907,12.945,12.814,12.945,550000.0
2006-11-09 21:44:00,12.944,12.961,12.841,12.956,500000.0
2006-11-09 21:45:00,12.98,12.988,12.872,12.943,450000.0
2006-11-09 21:46:00,12.937,12.945,12.821,12.892,650000.0
2006-11-09 21:47:00,12.937,12.992,12.899,12.949,350000.0
2006-11-09 21:48:00,12.922,12.98,12.884,12.94,350000.0
2006-11-09 21:49:00,12.944,12.971,12.869,12.932,700000.0
2006-11-09 21:50:00,12.964,12.964,12.83,12.88,500000.0
2006-11-09 21:51:00,12.951,13.004,12.889,12.962,650000.0
2006-11-09 21:52:00,12.917,12.984,12.863,12.967,400000.0
2006-11-09 21:53:00,12.935,12.98,12.851,12.971,550000.0
2006-11-09 21:54:00,12.876,12.982,12.85,12.9,350000.0
2006-11-09 21:55:00,12.855,12.905,12.851,12.9,250000.0
2006-11-09 21:56:00,12.874,12.949,12.861,12.937,400000.0
2006-11-09 21:57:00,12.881,12.996,12.881,12.956,400000.0
2006-11-09 21:59:00,12.868,12.98,12.868,12.956,400000.0
2006-11-09 22:00:00,12.847,12.968,12.835,12.851,350000.0
2006-11-09 22:02:00,12.876,12.998,12.855,12.905,650000.0
2006-11-09 22:03:00,12.912,12.945,12.841,12.873,550000.0
2006-11-09 22:04:00,12.944,12.964,12.873,12.915,550000.0
2006-11-09 22:06:00,12.965,12.965,12.895,12.895,100000.0
2006-11-09 22:07:00,12.873,12.933,12.819,12.858,250000.0
2006-11-09 22:09:00,12.862,12.939,12.849,12.849,300000.0
2006-11-09 22:10:00,12.844,12.844,12.844,12.844,50000.0
2006-11-09 22:11:00,12.924,12.939,12.856,12.876,300000.0
2006-11-09 22:12:00,12.864,12.914,12.864,12.914,100000.0
2006-11-09 22:13:00,12.882,12.956,12.871,12.956,400000.0
2006-11-09 22:14:00,12.912,12.964,12.91,12.954,200000.0
2006-11-09 22:15:00,12.861,12.992,12.861,12.947,450000.0
2006-11-09 22:16:00,12.957,12.965,12.852,12.923,400000.0
2006-11-09 22:20:00,12.89,12.927,12.855,12.904,200000.0
2006-11-09 22:21:00,12.949,12.949,12.844,12.914,350000.0
2006-11-09 22:22:00,12.959,12.959,12.909,12.909,100000.0
2006-11-09 22:23:00,12.914,12.951,12.859,12.94,300000.0
2006-11-09 22:25:00,12.854,12.854,12.854,12.854,50000.0
2006-11-09 22:26:00,12.897,12.938,12.897,12.938,100000.0
2006-11-09 22:27:00,12.925,12.925,12.918,12.918,100000.0
2006-11-09 22:28:00,12.945,12.945,12.841,12.841,300000.0
2006-11-09 22:29:00,12.887,12.918,12.828,12.906,450000.0
2006-11-09 22:30:00,12.933,12.95,12.805,12.939,500000.0
2006-11-09 22:31:00,12.884,12.963,12.838,12.854,450000.0
2006-11-09 22:32:00,12.859,12.933,12.847,12.922,250000.0
2006-11-09 22:33:00,12.836,12.916,12.836,12.841,250000.0
2006-11-09 22:35:00,12.873,12.916,12.837,12.837,200000.0
2006-11-09 22:36:00,12.868,12.916,12.839,12.911,350000.0
2006-11-09 22:37:00,12.972,12.972,12.842,12.923,400000.0
2006-11-09 22:38:00,12.92,12.95,12.866,12.909,350000.0
2006-11-09 22:39:00,12.975,12.975,12.866,12.954,300000.0
2006-11-09 22:40:00,12.957,12.957,12.826,12.885,500000.0
2006-11-09 22:42:00,12.912,12.96,12.833,12.833,250000.0
2006-11-09 22:43:00,12.935,12.947,12.873,12.877,250000.0
2006-11-09 22:44:00,12.958,12.958,12.858,12.858,150000.0
2006-11-09 22:45:00,12.932,12.932,12.833,12.888,300000.0
2006-11-09 22:46:00,12.861,12.968,12.817,12.952,400000.0
2006-11-09 22:47:00,12.931,12.931,12.836,12.9,250000.0
2006-11-09 22:48:00,12.856,12.952,12.827,12.827,350000.0
2006-11-09 22:51:00,12.952,12.952,12.838,12.914,200000.0
2006-11-09 22:52:00,12.92,12.987,12.834,12.931,600000.0
2006-11-09 22:53:00,12.946,12.982,12.869,12.982,400000.0
2006-11-09 22:54:00,12.955,12.992,12.91,12.938,400000.0
2006-11-09 22:56:00,12.979,12.984,12.866,12.906,750000.0
2006-11-09 22:57:00,12.904,12.995,12.886,12.978,600000.0
2006-11-09 22:58:00,12.956,13.014,12.875,13.008,400000.0
2006-11-09 22:59:00,12.874,13.006,12.828,12.919,550000.0
2006-11-09 23:00:00,12.94,12.95,12.814,12.95,400000.0
2006-11-09 23:01:00,12.957,12.957,12.838,12.858,500000.0
2006-11-09 23:02:00,12.879,12.969,12.851,12.851,400000.0
2006-11-09 23:03:00,12.859,12.95,12.838,12.872,500000.0
2006-11-09 23:04:00,12.846,12.955,12.8,12.912,650000.0
2006-11-09 23:05:00,12.857,12.972,12.83,12.876,650000.0
2006-11-09 23:07:00,12.889,12.967,12.881,12.881,350000.0
2006-11-09 23:08:00,12.974,12.974,12.923,12.927,450000.0
2006-11-09 23:09:00,12.922,12.977,12.918,12.953,350000.0
2006-11-09 23:10:00,12.908,12.908,12.908,12.908,50000.0
2006-11-09 23:12:00,12.981,13.036,12.893,12.893,350000.0
2006-11-09 23:13:00,12.888,13.02,12.888,12.961,250000.0
2006-11-09 23:14:00,12.968,13.005,12.874,12.918,400000.0
2006-11-09 23:15:00,12.954,12.998,12.954,12.984,350000.0
2006-11-09 23:16:00,12.942,12.977,12.877,12.932,350000.0
2006-11-09 23:17:00,12.927,12.991,12.848,12.906,400000.0
2006-11-09 23:18:00,12.89,12.957,12.888,12.914,300000.0
2006-11-09 23:19:00,12.95,12.977,12.915,12.965,300000.0
2006-11-09 23:20:00,12.984,12.984,12.864,12.93,700000.0
2006-11-09 23:22:00,12.96,12.96,12.889,12.898,250000.0
2006-11-09 23:23:00,12.889,12.964,12.875,12.94,250000.0
2006-11-09 23:25:00,12.971,12.988,12.917,12.964,400000.0
2006-11-09 23:27:00,13.005,13.005,12.885,12.972,700000.0
2006-11-09 23:28:00,12.957,12.978,12.913,12.926,350000.0
2006-11-09 23:29:00,12.899,13.021,12.899,12.981,350000.0
2006-11-09 23:31:00,12.975,13.033,12.904,12.97,500000.0
2006-11-09 23:32:00,12.901,12.951,12.876,12.945,400000.0
2006-11-09 23:33:00,12.987,12.987,12.821,12.919,850000.0
2006-11-09 23:34:00,12.937,12.988,12.851,12.851,600000.0
2006-11-09 23:40:00,12.909,12.969,12.892,12.947,350000.0
2006-11-09 23:41:00,12.991,12.997,12.854,12.958,500000.0
2006-11-09 23:42:00,12.889,12.96,12.88,12.96,450000.0
2006-11-09 23:43:00,12.947,12.947,12.82,12.843,400000.0
2006-11-09 23:44:00,12.947,12.966,12.842,12.842,350000.0
2006-11-09 23:48:00,12.93,12.983,12.87,12.873,600000.0
2006-11-09 23:49:00,12.863,12.947,12.863,12.894,350000.0
2006-11-09 23:50:00,12.9,12.964,12.885,12.885,350000.0
2006-11-09 23:51:00,12.948,12.979,12.835,12.944,350000.0
2006-11-09 23:52:00,12.943,12.947,12.858,12.867,350000.0
2006-11-09 23:53:00,12.931,12.931,12.819,12.837,350000.0
2006-11-09 23:57:00,12.966,12.989,12.904,12.982,250000.0
2006-11-09 23:58:00,12.986,12.986,12.905,12.905,150000.0
2006-11-09 23:59:00,12.926,12.986,12.926,12.975,300000.0
2006-11-10 00:00:00,12.916,13.015,12.874,12.874,550000.0
2006-11-10 00:01:00,12.965,12.965,12.822,12.933,400000.0
2006-11-10 00:04:00,12.999,13.008,12.889,12.979,400000.0
2006-11-10 00:05:00,12.981,12.981,12.91,12.916,400000.0
2006-11-10 00:07:00,12.987,12.987,12.903,12.935,200000.0
2006-11-10 00:09:00,12.942,12.983,12.864,12.954,250000.0
2006-11-10 00:12:00,13.011,13.041,12.963,13.008,300000.0
2006-11-10 00:13:00,12.923,13.027,12.907,12.989,400000.0
2006-11-10 00:14:00,12.871,12.989,12.871,12.908,550000.0
2006-11-10 00:17:00,12.955,13.022,12.891,13.022,300000.0
2006-11-10 00:21:00,12.892,13.03,12.891,13.03,400000.0
2006-11-10 00:22:00,12.958,13.009,12.928,12.928,350000.0
2006-11-10 00:23:00,12.896,12.956,12.851,12.955,500000.0
2006-11-10 00:28:00,12.949,13.013,12.918,13.013,150000.0
2006-11-10 00:32:00,12.963,13.017,12.888,12.922,500000.0
2006-11-10 00:34:00,12.883,12.984,12.883,12.925,250000.0
2006-11-10 00:36:00,12.979,12.985,12.87,12.87,300000.0
2006-11-10 00:38:00,12.961,12.98,12.961,12.98,100000.0
2006-11-10 01:00:00,12.976,12.976,12.876,12.914,200000.0
2006-11-10 01:01:00,12.973,12.973,12.948,12.948,100000.0
2006-11-10 01:04:00,12.973,12.973,12.89,12.923,200000.0
2006-11-10 01:08:00,12.983,12.983,12.9,12.933,200000.0
2006-11-10 01:10:00,12.971,12.971,12.866,12.905,200000.0
2006-11-10 01:12:00,12.995,12.995,12.862,12.913,450000.0
2006-11-10 01:13:00,12.942,12.975,12.942,12.975,100000.0
2006-11-10 01:14:00,12.917,13.039,12.917,12.987,450000.0
2006-11-10 01:20:00,12.98,12.986,12.879,12.92,350000.0
2006-11-10 01:29:00,12.95,12.95,12.944,12.944,100000.0
2006-11-10 01:31:00,12.909,12.98,12.909,12.98,100000.0
2006-11-10 01:42:00,12.841,12.97,12.841,12.873,400000.0
2006-11-10 01:43:00,12.886,12.896,12.886,12.888,150000.0
2006-11-10 01:44:00,12.915,13.019,12.902,13.019,150000.0
2006-11-10 01:49:00,12.963,12.963,12.864,12.903,200000.0
2006-11-10 01:53:00,12.976,12.976,12.891,12.925,200000.0
2006-11-10 01:58:00,12.987,12.987,12.903,12.935,200000.0
2006-11-10 02:07:00,12.93,12.93,12.928,12.928,100000.0
2006-11-10 02:09:00,12.972,12.972,12.852,12.884,350000.0
2006-11-10 02:12:00,12.955,12.955,12.863,12.899,200000.0
2006-11-10 02:14:00,12.903,12.982,12.876,12.952,450000.0
2006-11-10 02:17:00,12.902,12.972,12.841,12.972,400000.0
2006-11-10 02:18:00,12.976,12.976,12.868,12.968,500000.0
2006-11-10 02:19:00,12.982,13.021,12.893,12.908,450000.0
2006-11-10 02:20:00,12.959,13.015,12.873,12.944,350000.0
2006-11-10 02:22:00,12.976,13.003,12.887,12.887,300000.0
2006-11-10 02:23:00,13.004,13.004,12.904,12.958,400000.0
2006-11-10 02:25:00,12.986,12.986,12.876,12.986,350000.0
2006-11-10 02:26:00,12.894,12.995,12.887,12.95,400000.0
2006-11-10 02:28:00,12.874,12.99,12.874,12.988,350000.0
2006-11-10 02:29:00,12.995,13.001,12.995,13.001,100000.0
2006-11-10 02:36:00,12.938,12.938,12.844,12.87,300000.0
2006-11-10 02:37:00,12.91,12.997,12.91,12.971,250000.0
2006-11-10 02:38:00,12.921,12.965,12.921,12.957,150000.0
2006-11-10 02:40:00,12.96,12.981,12.891,12.892,300000.0
2006-11-10 02:41:00,12.859,12.967,12.847,12.955,450000.0
2006-11-10 02:52:00,12.956,12.956,12.85,12.887,200000.0
2006-11-10 02:54:00,12.872,12.985,12.872,12.898,500000.0
2006-11-10 02:55:00,12.875,12.972,12.861,12.944,750000.0
2006-11-10 02:56:00,12.976,13.051,12.886,12.962,500000.0
2006-11-10 03:00:00,12.923,13.014,12.862,12.952,250000.0
2006-11-10 03:01:00,12.898,12.926,12.898,12.926,100000.0
2006-11-10 03:06:00,12.889,12.929,12.862,12.929,150000.0
2006-11-10 03:07:00,12.964,12.964,12.955,12.955,100000.0
2006-11-10 03:08:00,12.928,12.928,12.799,12.924,400000.0
2006-11-10 03:09:00,12.916,12.916,12.879,12.879,300000.0
2006-11-10 03:10:00,12.927,12.971,12.887,12.887,400000.0
2006-11-10 03:11:00,12.944,12.998,12.872,12.951,800000.0
2006-11-10 03:13:00,12.954,12.954,12.871,12.904,200000.0
2006-11-10 03:16:00,12.97,12.97,12.876,12.876,200000.0
2006-11-10 03:17:00,12.88,12.912,12.878,12.912,150000.0
2006-11-10 03:19:00,12.912,13.002,12.856,12.856,500000.0
2006-11-10 03:20:00,12.957,13.016,12.855,12.855,550000.0
2006-11-10 03:22:00,12.929,12.929,12.783,12.825,600000.0
2006-11-10 03:23:00,12.86,12.974,12.821,12.865,300000.0
2006-11-10 03:24:00,12.95,12.96,12.898,12.943,350000.0
2006-11-10 03:25:00,12.971,12.983,12.87,12.944,400000.0
2006-11-10 03:26:00,12.91,12.948,12.836,12.916,350000.0
2006-11-10 03:27:00,12.82,12.911,12.82,12.911,700000.0
2006-11-10 03:28:00,12.792,12.944,12.779,12.944,350000.0
2006-11-10 03:29:00,12.891,12.953,12.869,12.899,450000.0
2006-11-10 03:30:00,12.924,12.933,12.856,12.901,350000.0
2006-11-10 03:31:00,12.866,12.971,12.854,12.854,400000.0
2006-11-10 03:32:00,12.914,12.957,12.824,12.957,550000.0
2006-11-10 03:34:00,12.818,12.957,12.818,12.905,450000.0
2006-11-10 03:35:00,12.966,12.966,12.873,12.949,650000.0
2006-11-10 03:36:00,12.914,12.914,12.808,12.861,450000.0
2006-11-10 03:37:00,12.904,12.918,12.831,12.918,400000.0
2006-11-10 03:39:00,12.836,12.908,12.807,12.886,400000.0
2006-11-10 03:40:00,12.896,12.935,12.831,12.931,550000.0
2006-11-10 03:42:00,12.858,12.937,12.858,12.889,250000.0
2006-11-10 03:45:00,12.882,12.887,12.874,12.874,200000.0
2006-11-10 03:46:00,12.892,12.898,12.892,12.898,100000.0
2006-11-10 03:47:00,12.957,12.957,12.826,12.893,150000.0
2006-11-10 03:49:00,12.897,13.007,12.835,12.924,500000.0
2006-11-10 03:50:00,12.935,12.935,12.837,12.844,550000.0
2006-11-10 03:51:00,12.853,12.929,12.809,12.929,500000.0
2006-11-10 03:55:00,12.866,12.909,12.827,12.865,250000.0
2006-11-10 03:56:00,12.946,12.952,12.809,12.952,300000.0
2006-11-10 03:58:00,12.94,12.94,12.78,12.83,900000.0
2006-11-10 03:59:00,12.93,12.93,12.79,12.893,400000.0
2006-11-10 04:00:00,12.93,12.961,12.843,12.921,550000.0
2006-11-10 04:02:00,12.927,12.927,12.847,12.883,200000.0
2006-11-10 04:04:00,12.902,12.974,12.818,12.856,450000.0
2006-11-10 04:05:00,12.897,12.946,12.881,12.946,200000.0
2006-11-10 04:06:00,12.877,13.032,12.877,12.949,600000.0
2006-11-10 04:07:00,12.945,12.993,12.856,12.893,550000.0
2006-11-10 04:08:00,12.949,12.954,12.852,12.954,250000.0
2006-11-10 04:09:00,12.953,12.992,12.879,12.959,250000.0
2006-11-10 04:10:00,12.915,13.015,12.915,12.99,400000.0
2006-11-10 04:11:00,12.915,13.013,12.915,13.013,350000.0
2006-11-10 04:13:00,12.932,13.026,12.896,12.897,350000.0
2006-11-10 04:14:00,12.951,13.005,12.906,12.984,250000.0
2006-11-10 04:15:00,12.899,13.023,12.899,12.977,400000.0
2006-11-10 04:17:00,12.986,13.002,12.89,12.988,450000.0
2006-11-10 04:18:00,12.984,13.016,12.887,12.943,500000.0
2006-11-10 04:19:00,12.981,13.032,12.903,12.969,450000.0
2006-11-10 04:20:00,13.011,13.03,12.888,12.994,350000.0
2006-11-10 04:21:00,12.982,13.052,12.911,13.046,500000.0
2006-11-10 04:22:00,12.981,13.043,12.92,12.965,700000.0
2006-11-10 04:23:00,12.893,12.993,12.889,12.993,350000.0
2006-11-10 04:24:00,12.969,12.969,12.873,12.873,450000.0
2006-11-10 04:25:00,12.956,13.001,12.878,13.001,450000.0
2006-11-10 04:26:00,12.859,13.004,12.858,12.919,600000.0
2006-11-10 04:27:00,12.973,12.992,12.894,12.894,400000.0
2006-11-10 04:29:00,13.005,13.039,12.891,12.953,550000.0
2006-11-10 04:31:00,12.969,12.994,12.877,12.877,450000.0
2006-11-10 04:33:00,12.935,13.006,12.873,12.873,400000.0
2006-11-10 04:34:00,12.981,13.031,12.961,12.961,300000.0
2006-11-10 04:35:00,12.971,13.04,12.914,12.977,250000.0
2006-11-10 04:36:00,12.95,13.014,12.871,12.998,500000.0
2006-11-10 04:37:00,12.957,13.001,12.881,12.881,350000.0
2006-11-10 04:38:00,12.952,12.952,12.845,12.845,450000.0
2006-11-10 04:39:00,12.858,13.009,12.858,12.954,750000.0
2006-11-10 04:40:00,12.906,12.976,12.841,12.854,400000.0
2006-11-10 04:41:00,12.861,12.976,12.816,12.976,350000.0
2006-11-10 04:42:00,12.96,12.987,12.904,12.971,350000.0
2006-11-10 04:43:00,12.906,12.976,12.875,12.937,500000.0
2006-11-10 04:44:00,13.011,13.011,12.843,12.896,550000.0
2006-11-10 04:45:00,12.955,13.006,12.904,12.921,500000.0
2006-11-10 04:46:00,13.016,13.016,12.89,12.979,500000.0
2006-11-10 04:47:00,12.888,13.004,12.888,13.004,300000.0
2006-11-10 04:48:00,13.004,13.034,12.921,12.983,300000.0
2006-11-10 04:49:00,12.93,13.008,12.868,12.897,500000.0
2006-11-10 04:50:00,12.931,13.016,12.901,12.983,300000.0
2006-11-10 04:51:00,12.972,12.999,12.873,12.982,550000.0
2006-11-10 04:52:00,12.919,13.055,12.903,12.938,600000.0
2006-11-10 04:53:00,12.97,12.998,12.945,12.945,250000.0
2006-11-10 04:56:00,12.893,12.987,12.866,12.921,450000.0
2006-11-10 04:57:00,12.92,12.985,12.859,12.951,300000.0
2006-11-10 04:58:00,12.844,12.977,12.844,12.916,500000.0
2006-11-10 04:59:00,12.97,12.971,12.883,12.933,500000.0
2006-11-10 05:00:00,12.952,12.994,12.823,12.95,350000.0
2006-11-10 05:01:00,12.961,12.961,12.858,12.95,450000.0
2006-11-10 05:02:00,12.932,13.021,12.922,13.021,300000.0
2006-11-10 05:03:00,12.92,13.0,12.884,12.95,550000.0
2006-11-10 05:04:00,12.928,12.983,12.913,12.913,350000.0
2006-11-10 05:05:00,12.963,12.995,12.888,12.888,300000.0
2006-11-10 05:06:00,12.961,13.007,12.939,13.007,350000.0
2006-11-10 05:07:00,12.886,12.993,12.886,12.948,200000.0
2006-11-10 05:08:00,12.912,12.957,12.894,12.894,150000.0
2006-11-10 05:10:00,12.937,12.937,12.937,12.937,100000.0
2006-11-10 05:12:00,12.846,12.981,12.846,12.911,600000.0
2006-11-10 05:13:00,12.943,12.973,12.873,12.95,750000.0
2006-11-10 05:15:00,12.957,12.957,12.875,12.911,350000.0
2006-11-10 05:16:00,12.958,13.001,12.903,12.904,300000.0
2006-11-10 05:17:00,12.942,12.978,12.888,12.963,400000.0
2006-11-10 05:18:00,12.981,13.01,12.881,13.01,300000.0
2006-11-10 05:19:00,12.997,12.997,12.89,12.89,100000.0
2006-11-10 05:20:00,12.883,12.985,12.883,12.924,300000.0
2006-11-10 05:28:00,12.957,12.986,12.894,12.986,350000.0
2006-11-10 05:29:00,12.996,13.007,12.883,13.007,200000.0
2006-11-10 05:30:00,12.948,12.955,12.815,12.946,600000.0
2006-11-10 05:31:00,12.981,13.021,12.882,13.013,350000.0
2006-11-10 05:32:00,12.992,13.036,12.934,12.934,200000.0
2006-11-10 05:33:00,12.964,12.964,12.893,12.943,200000.0
2006-11-10 05:35:00,12.937,12.937,12.937,12.937,100000.0
2006-11-10 05:37:00,12.959,12.987,12.857,12.955,400000.0
2006-11-10 05:38:00,12.897,12.933,12.847,12.9,350000.0
2006-11-10 05:39:00,12.856,12.978,12.856,12.914,250000.0
2006-11-10 05:40:00,12.897,12.976,12.87,12.968,200000.0
2006-11-10 05:41:00,12.938,12.993,12.885,12.956,400000.0
2006-11-10 05:42:00,12.879,12.95,12.866,12.866,300000.0
2006-11-10 05:43:00,12.942,12.942,12.816,12.816,500000.0
2006-11-10 05:44:00,12.977,12.977,12.884,12.884,350000.0
2006-11-10 05:45:00,12.849,12.955,12.802,12.955,550000.0
2006-11-10 05:46:00,12.912,12.929,12.912,12.929,150000.0
2006-11-10 05:47:00,12.939,12.954,12.855,12.954,150000.0
2006-11-10 05:50:00,12.926,12.926,12.847,12.847,100000.0
2006-11-10 05:51:00,12.912,12.946,12.871,12.925,450000.0
2006-11-10 05:52:00,12.919,12.937,12.805,12.92,450000.0
2006-11-10 05:53:00,12.839,12.934,12.83,12.934,550000.0
2006-11-10 05:54:00,12.88,12.915,12.826,12.826,400000.0
2006-11-10 05:55:00,12.882,12.964,12.862,12.893,350000.0
2006-11-10 05:56:00,12.939,12.939,12.822,12.903,350000.0
2006-11-10 05:57:00,12.881,12.927,12.842,12.927,200000.0
2006-11-10 05:58:00,12.861,12.939,12.825,12.939,200000.0
2006-11-10 05:59:00,12.959,12.959,12.901,12.901,150000.0
2006-11-10 06:04:00,12.919,12.973,12.815,12.874,400000.0
2006-11-10 06:05:00,12.953,12.957,12.816,12.816,150000.0
2006-11-10 06:06:00,12.86,12.926,12.818,12.818,250000.0
2006-11-10 06:07:00,12.952,12.954,12.804,12.808,450000.0
2006-11-10 06:09:00,12.923,12.995,12.861,12.891,700000.0
2006-11-10 06:10:00,12.906,12.96,12.818,12.872,850000.0
2006-11-10 06:11:00,12.874,12.929,12.834,12.929,350000.0
2006-11-10 06:13:00,12.897,12.911,12.829,12.861,500000.0
2006-11-10 06:14:00,12.897,12.916,12.814,12.916,500000.0
2006-11-10 06:15:00,12.845,13.006,12.845,12.858,750000.0
2006-11-10 06:16:00,12.905,12.946,12.862,12.926,450000.0
2006-11-10 06:17:00,12.912,12.967,12.861,12.967,400000.0
2006-11-10 06:18:00,12.923,12.939,12.821,12.821,300000.0
2006-11-10 06:19:00,12.923,12.933,12.854,12.854,200000.0
2006-11-10 06:20:00,12.915,12.915,12.85,12.892,450000.0
2006-11-10 06:21:00,12.863,12.962,12.863,12.924,550000.0
2006-11-10 06:22:00,12.902,12.931,12.873,12.931,250000.0
2006-11-10 06:25:00,12.837,12.923,12.831,12.862,300000.0
2006-11-10 06:26:00,12.93,12.938,12.844,12.844,400000.0
2006-11-10 06:28:00,12.86,12.941,12.821,12.898,400000.0
2006-11-10 06:30:00,12.946,12.98,12.851,12.877,350000.0
2006-11-10 06:32:00,12.861,12.948,12.861,12.916,350000.0
2006-11-10 06:33:00,12.856,12.96,12.854,12.94,350000.0
2006-11-10 06:34:00,12.982,12.992,12.957,12.957,200000.0
2006-11-10 06:35:00,12.949,12.993,12.865,12.865,350000.0
2006-11-10 06:36:00,12.999,12.999,12.936,12.936,200000.0
2006-11-10 06:37:00,13.003,13.004,12.856,12.987,550000.0
2006-11-10 06:38:00,12.9,13.011,12.859,12.951,500000.0
2006-11-10 06:39:00,12.926,13.019,12.845,12.845,400000.0
2006-11-10 06:41:00,12.963,12.963,12.85,12.85,400000.0
2006-11-10 06:42:00,12.921,12.921,12.878,12.919,300000.0
2006-11-10 06:43:00,12.933,12.955,12.831,12.955,200000.0
2006-11-10 06:44:00,12.934,12.966,12.913,12.922,300000.0
2006-11-10 06:45:00,12.969,12.969,12.844,12.849,200000.0
2006-11-10 06:46:00,12.997,13.034,12.902,12.902,350000.0
2006-11-10 06:47:00,12.995,12.995,12.864,12.979,550000.0
2006-11-10 06:48:00,12.853,12.958,12.853,12.943,300000.0
2006-11-10 06:49:00,12.979,12.979,12.856,12.856,150000.0
2006-11-10 06:50:00,12.991,13.021,12.947,12.991,250000.0
2006-11-10 06:51:00,12.953,12.976,12.931,12.931,300000.0
2006-11-10 06:52:00,12.891,12.982,12.891,12.957,300000.0
2006-11-10 06:53:00,12.901,12.977,12.854,12.944,550000.0
2006-11-10 06:55:00,12.927,12.984,12.894,12.939,300000.0
2006-11-10 06:56:00,12.965,12.965,12.953,12.961,200000.0
2006-11-10 06:57:00,12.959,12.984,12.875,12.882,450000.0
2006-11-10 06:58:00,12.947,13.021,12.897,13.002,700000.0
2006-11-10 07:00:00,13.008,13.012,12.892,12.961,350000.0
2006-11-10 07:01:00,12.904,12.936,12.904,12.936,150000.0
2006-11-10 07:02:00,12.956,12.956,12.894,12.894,200000.0
2006-11-10 07:03:00,12.885,13.016,12.885,13.016,400000.0
2006-11-10 07:04:00,12.969,13.002,12.937,12.986,350000.0
2006-11-10 07:05:00,12.928,13.032,12.906,12.906,350000.0
2006-11-10 07:06:00,13.034,13.095,12.954,13.006,700000.0
2006-11-10 07:07:00,13.04,13.061,12.972,12.984,600000.0
2006-11-10 07:08:00,12.955,13.083,12.955,13.011,600000.0
2006-11-10 07:09:00,12.953,13.03,12.916,12.98,600000.0
2006-11-10 07:10:00,12.935,13.031,12.909,12.962,450000.0
2006-11-10 07:11:00,12.955,13.015,12.927,13.014,300000.0
2006-11-10 07:12:00,13.033,13.048,12.911,13.048,750000.0
2006-11-10 07:13:00,13.003,13.081,12.935,13.04,500000.0
2006-11-10 07:14:00,13.079,13.099,12.985,13.027,650000.0
2006-11-10 07:15:00,12.994,12.994,12.921,12.941,250000.0
2006-11-10 07:16:00,13.035,13.039,12.914,12.914,300000.0
2006-11-10 07:17:00,12.928,13.006,12.88,13.004,500000.0
2006-11-10 07:18:00,12.967,13.074,12.956,13.025,700000.0
2006-11-10 07:19:00,12.972,13.035,12.924,12.946,350000.0
2006-11-10 07:21:00,12.996,13.017,12.996,13.017,100000.0
2006-11-10 07:23:00,13.01,13.027,12.93,13.027,450000.0
2006-11-10 07:24:00,13.017,13.017,12.968,12.974,200000.0
2006-11-10 07:25:00,13.036,13.036,12.94,12.979,350000.0
2006-11-10 07:26:00,12.998,12.998,12.938,12.938,150000.0
2006-11-10 07:27:00,13.007,13.007,12.899,12.93,400000.0
2006-11-10 07:28:00,12.893,12.981,12.893,12.981,100000.0
2006-11-10 07:29:00,12.952,13.034,12.924,13.004,300000.0
2006-11-10 07:30:00,13.052,13.052,12.983,12.983,450000.0
2006-11-10 07:31:00,13.027,13.027,13.011,13.012,150000.0
2006-11-10 07:32:00,12.966,13.021,12.929,12.961,250000.0
2006-11-10 07:33:00,12.994,13.014,12.893,12.893,350000.0
2006-11-10 07:34:00,13.028,13.058,12.95,13.007,400000.0
2006-11-10 07:35:00,12.966,12.998,12.89,12.998,400000.0
2006-11-10 07:36:00,12.992,13.073,12.944,13.004,600000.0
2006-11-10 07:38:00,13.04,13.041,12.961,13.025,400000.0
2006-11-10 07:39:00,13.045,13.046,12.958,13.043,350000.0
2006-11-10 07:40:00,12.998,13.038,12.926,13.018,450000.0
2006-11-10 07:41:00,13.018,13.018,12.923,12.923,250000.0
2006-11-10 07:43:00,12.932,13.02,12.898,13.02,450000.0
2006-11-10 07:45:00,12.973,13.033,12.934,12.999,550000.0
2006-11-10 07:46:00,12.992,12.997,12.87,12.948,300000.0
2006-11-10 07:47:00,13.018,13.074,12.967,13.074,400000.0
2006-11-10 07:48:00,13.037,13.037,12.958,13.019,350000.0
2006-11-10 07:49:00,12.94,13.047,12.94,12.986,300000.0
2006-11-10 07:50:00,12.988,13.048,12.905,13.008,450000.0
2006-11-10 07:51:00,12.949,13.089,12.945,13.081,700000.0
2006-11-10 07:52:00,13.039,13.072,12.955,12.993,350000.0
2006-11-10 07:53:00,13.005,13.087,12.973,13.069,500000.0
2006-11-10 07:54:00,12.988,13.066,12.914,12.989,500000.0
2006-11-10 07:55:00,13.048,13.096,13.005,13.077,250000.0
2006-11-10 07:56:00,12.996,13.01,12.926,12.926,200000.0
2006-11-10 07:57:00,12.991,13.091,12.966,13.006,250000.0
2006-11-10 07:58:00,13.071,13.071,12.989,12.989,250000.0
2006-11-10 07:59:00,12.95,13.079,12.95,13.05,400000.0
2006-11-10 08:01:00,13.0,13.085,12.949,12.949,350000.0
2006-11-10 08:02:00,12.961,13.109,12.956,12.992,750000.0
2006-11-10 08:03:00,12.922,13.006,12.918,13.006,450000.0
2006-11-10 08:04:00,12.97,13.033,12.913,12.913,300000.0
2006-11-10 08:05:00,12.947,13.032,12.875,12.972,550000.0
2006-11-10 08:06:00,12.965,13.031,12.917,12.953,400000.0
2006-11-10 08:07:00,13.004,13.004,12.866,12.987,500000.0
2006-11-10 08:08:00,12.933,13.01,12.877,12.885,650000.0
2006-11-10 08:09:00,12.924,12.992,12.866,12.923,500000.0
2006-11-10 08:10:00,13.014,13.014,12.908,12.908,250000.0
2006-11-10 08:11:00,12.944,13.016,12.917,13.008,400000.0
2006-11-10 08:12:00,12.942,13.06,12.942,12.955,400000.0
2006-11-10 08:13:00,13.029,13.044,12.911,12.94,400000.0
2006-11-10 08:14:00,12.955,13.083,12.955,13.02,400000.0
2006-11-10 08:15:00,12.905,13.039,12.905,13.039,250000.0
2006-11-10 08:16:00,12.984,13.045,12.984,13.004,250000.0
2006-11-10 08:17:00,12.933,13.043,12.933,13.003,650000.0
2006-11-10 08:18:00,12.988,13.069,12.955,13.016,550000.0
2006-11-10 08:19:00,12.944,13.016,12.944,12.961,250000.0
2006-11-10 08:22:00,12.897,13.0,12.896,12.914,350000.0
2006-11-10 08:23:00,13.037,13.042,12.942,13.038,500000.0
2006-11-10 08:24:00,13.054,13.074,12.973,13.037,550000.0
2006-11-10 08:25:00,12.942,13.075,12.942,13.051,350000.0
2006-11-10 08:26:00,13.042,13.042,12.927,13.026,500000.0
2006-11-10 08:27:00,12.946,13.02,12.946,13.02,250000.0
2006-11-10 08:28:00,13.047,13.061,12.955,13.029,450000.0
2006-11-10 08:29:00,12.944,13.039,12.926,13.018,400000.0
2006-11-10 08:30:00,13.012,13.012,12.915,12.967,400000.0
2006-11-10 08:31:00,12.911,12.982,12.911,12.932,400000.0
2006-11-10 08:32:00,13.025,13.027,12.893,12.974,550000.0
2006-11-10 08:33:00,12.968,13.004,12.855,12.966,400000.0
2006-11-10 08:34:00,12.959,13.013,12.93,12.935,300000.0
2006-11-10 08:35:00,12.99,13.0,12.911,12.921,550000.0
2006-11-10 08:36:00,12.98,13.004,12.889,12.921,500000.0
2006-11-10 08:37:00,12.988,13.051,12.946,13.01,250000.0
2006-11-10 08:38:00,13.006,13.006,12.883,12.92,650000.0
2006-11-10 08:39:00,12.966,13.01,12.904,12.904,250000.0
2006-11-10 08:40:00,13.002,13.062,12.968,13.011,250000.0
2006-11-10 08:41:00,12.994,13.012,12.939,12.939,350000.0
2006-11-10 08:47:00,12.994,12.994,12.852,12.932,550000.0
2006-11-10 08:48:00,12.897,12.96,12.897,12.96,450000.0
2006-11-10 08:50:00,12.922,13.063,12.921,12.972,300000.0
2006-11-10 08:51:00,12.978,13.041,12.935,12.985,350000.0
2006-11-10 08:52:00,12.946,13.066,12.941,13.011,450000.0
2006-11-10 08:53:00,13.011,13.047,12.947,12.995,400000.0
2006-11-10 08:55:00,13.015,13.026,12.879,13.026,250000.0
2006-11-10 08:57:00,12.993,13.029,12.916,12.988,550000.0
2006-11-10 08:58:00,13.04,13.04,12.939,12.997,200000.0
2006-11-10 08:59:00,13.059,13.073,12.942,13.026,500000.0
2006-11-10 09:01:00,13.019,13.034,12.92,12.98,300000.0
2006-11-10 09:02:00,12.934,13.066,12.934,12.97,550000.0
2006-11-10 09:03:00,12.944,13.035,12.911,12.911,300000.0
2006-11-10 09:04:00,12.988,13.04,12.887,13.04,400000.0
2006-11-10 09:05:00,12.981,13.016,12.893,12.991,400000.0
2006-11-10 09:06:00,12.98,13.054,12.947,12.995,350000.0
2006-11-10 09:07:00,12.94,13.045,12.94,13.045,400000.0
2006-11-10 09:08:00,13.045,13.095,12.95,12.989,550000.0
2006-11-10 09:09:00,12.959,13.075,12.94,12.943,450000.0
2006-11-10 09:10:00,13.019,13.035,12.911,13.035,350000.0
2006-11-10 09:11:00,13.033,13.033,12.913,12.959,550000.0
2006-11-10 09:12:00,13.014,13.034,12.885,12.922,550000.0
2006-11-10 09:13:00,12.943,13.037,12.884,13.037,450000.0
2006-11-10 09:14:00,13.01,13.043,12.932,12.936,500000.0
2006-11-10 09:15:00,12.951,13.037,12.933,12.998,350000.0
2006-11-10 09:16:00,12.942,13.051,12.895,12.951,350000.0
2006-11-10 09:17:00,13.035,13.035,12.894,13.001,550000.0
2006-11-10 09:18:00,13.025,13.07,12.959,13.023,400000.0
2006-11-10 09:19:00,13.067,13.067,12.952,13.056,450000.0
2006-11-10 09:20:00,12.994,13.066,12.947,12.947,450000.0
2006-11-10 09:21:00,12.989,13.062,12.926,13.062,550000.0
2006-11-10 09:22:00,13.049,13.079,12.993,13.079,350000.0
2006-11-10 09:23:00,12.998,13.085,12.947,13.042,450000.0
2006-11-10 09:24:00,12.942,13.044,12.942,12.992,400000.0
2006-11-10 09:25:00,13.077,13.083,12.959,12.988,350000.0
2006-11-10 09:26:00,12.967,13.074,12.934,13.042,350000.0
2006-11-10 09:27:00,13.019,13.102,12.948,12.948,250000.0
2006-11-10 09:28:00,12.974,13.041,12.937,13.041,350000.0
2006-11-10 09:29:00,12.97,13.096,12.968,13.06,300000.0
2006-11-10 09:30:00,12.953,13.062,12.9,13.062,400000.0
2006-11-10 09:31:00,13.037,13.037,12.94,13.003,400000.0
2006-11-10 09:32:00,12.989,13.057,12.948,13.057,350000.0
2006-11-10 09:33:00,13.023,13.074,12.912,13.074,450000.0
2006-11-10 09:34:00,13.042,13.082,12.945,13.041,300000.0
2006-11-10 09:35:00,12.952,13.073,12.952,13.073,350000.0
2006-11-10 09:36:00,12.982,13.067,12.917,12.928,500000.0
2006-11-10 09:37:00,13.009,13.096,12.917,13.048,400000.0
2006-11-10 09:38:00,12.98,13.049,12.932,13.047,450000.0
2006-11-10 09:39:00,13.109,13.157,12.992,13.094,500000.0
2006-11-10 09:40:00,12.967,13.082,12.914,12.914,550000.0
2006-11-10 09:41:00,13.014,13.095,12.952,12.952,350000.0
2006-11-10 09:42:00,13.044,13.071,12.968,12.979,400000.0
2006-11-10 09:43:00,13.031,13.077,12.979,13.049,350000.0
2006-11-10 09:44:00,12.968,13.065,12.956,12.983,350000.0
2006-11-10 09:45:00,12.944,13.035,12.911,13.035,350000.0
2006-11-10 09:46:00,12.981,13.032,12.941,12.941,450000.0
2006-11-10 09:47:00,12.952,13.034,12.946,13.031,300000.0
2006-11-10 09:49:00,13.027,13.086,12.943,12.998,350000.0
2006-11-10 09:50:00,13.0,13.057,12.927,12.927,500000.0
2006-11-10 09:53:00,12.95,13.059,12.941,12.941,400000.0
2006-11-10 09:54:00,13.057,13.087,12.952,13.048,350000.0
2006-11-10 09:55:00,13.049,13.097,12.974,12.987,400000.0
2006-11-10 09:56:00,12.972,13.109,12.961,13.077,400000.0
2006-11-10 09:57:00,12.985,13.053,12.96,13.05,500000.0
2006-11-10 09:58:00,12.96,13.046,12.933,13.002,400000.0
2006-11-10 09:59:00,12.954,13.048,12.9,13.043,450000.0
2006-11-10 10:00:00,13.032,13.032,12.919,13.03,550000.0
2006-11-10 10:01:00,13.018,13.09,12.954,13.04,500000.0
2006-11-10 10:02:00,12.93,13.059,12.93,13.023,350000.0
2006-11-10 10:05:00,12.922,13.061,12.92,13.061,400000.0
2006-11-10 10:06:00,13.013,13.076,12.956,13.076,450000.0
2006-11-10 10:07:00,13.017,13.047,12.938,12.968,400000.0
2006-11-10 10:08:00,13.076,13.084,12.955,13.084,450000.0
2006-11-10 10:09:00,13.058,13.118,12.953,13.091,450000.0
2006-11-10 10:10:00,13.075,13.087,12.967,13.072,550000.0
2006-11-10 10:12:00,13.067,13.067,12.96,13.024,350000.0
2006-11-10 10:13:00,13.007,13.086,12.959,12.993,500000.0
2006-11-10 10:14:00,13.069,13.098,13.011,13.078,250000.0
2006-11-10 10:15:00,13.099,13.099,13.007,13.066,350000.0
2006-11-10 10:16:00,12.957,13.176,12.957,13.073,400000.0
2006-11-10 10:17:00,13.005,13.044,12.967,12.981,400000.0
2006-11-10 10:18:00,12.98,13.168,12.98,13.11,450000.0
2006-11-10 10:19:00,12.991,13.111,12.948,13.049,400000.0
2006-11-10 10:20:00,13.015,13.055,12.958,12.958,550000.0
2006-11-10 10:21:00,13.038,13.092,13.038,13.073,400000.0
2006-11-10 10:22:00,12.931,13.059,12.931,13.016,400000.0
2006-11-10 10:23:00,13.084,13.1,12.953,13.053,450000.0
2006-11-10 10:25:00,12.981,13.135,12.963,13.045,700000.0
2006-11-10 10:26:00,13.075,13.111,12.996,12.996,350000.0
2006-11-10 10:27:00,13.053,13.083,12.967,13.083,450000.0
2006-11-10 10:28:00,13.116,13.126,13.016,13.052,350000.0
2006-11-10 10:29:00,13.125,13.137,12.981,13.082,900000.0
2006-11-10 10:30:00,13.008,13.087,12.96,13.013,400000.0
2006-11-10 10:31:00,12.983,13.101,12.983,13.041,350000.0
2006-11-10 10:32:00,13.049,13.117,12.999,13.068,700000.0
2006-11-10 10:33:00,13.055,13.081,12.972,13.08,400000.0
2006-11-10 10:34:00,13.101,13.161,12.995,13.102,500000.0
2006-11-10 10:35:00,12.999,13.113,12.987,13.047,400000.0
2006-11-10 10:36:00,13.038,13.126,13.008,13.02,500000.0
2006-11-10 10:37:00,13.118,13.118,12.976,13.004,400000.0
2006-11-10 10:38:00,12.934,13.103,12.934,13.086,400000.0
2006-11-10 10:39:00,13.102,13.126,12.992,12.992,650000.0
2006-11-10 10:40:00,13.08,13.101,12.982,13.101,550000.0
2006-11-10 10:41:00,13.072,13.072,12.949,12.953,350000.0
2006-11-10 10:42:00,13.046,13.084,12.933,13.055,750000.0
2006-11-10 10:43:00,13.087,13.147,12.987,13.016,400000.0
2006-11-10 10:44:00,13.062,13.12,12.95,13.089,900000.0
2006-11-10 10:45:00,13.071,13.099,12.964,13.049,350000.0
2006-11-10 10:46:00,13.058,13.114,12.985,13.114,400000.0
2006-11-10 10:47:00,13.082,13.109,12.972,12.972,350000.0
2006-11-10 10:48:00,13.023,13.117,12.958,13.092,450000.0
2006-11-10 10:50:00,13.061,13.104,12.99,12.99,800000.0
2006-11-10 10:51:00,13.094,13.162,13.024,13.123,550000.0
2006-11-10 10:52:00,13.113,13.145,12.961,13.083,950000.0
2006-11-10 10:53:00,13.076,13.114,12.964,13.041,500000.0
2006-11-10 10:54:00,13.101,13.101,12.97,12.97,400000.0
2006-11-10 10:55:00,13.084,13.141,13.007,13.071,800000.0
2006-11-10 10:56:00,13.049,13.112,12.968,13.106,400000.0
2006-11-10 10:57:00,13.082,13.108,12.985,13.078,450000.0
2006-11-10 10:58:00,12.991,13.094,12.948,13.031,350000.0
2006-11-10 10:59:00,13.105,13.19,13.019,13.019,450000.0
2006-11-10 11:00:00,13.034,13.121,12.97,13.053,350000.0
2006-11-10 11:01:00,13.023,13.158,13.023,13.108,500000.0
2006-11-10 11:02:00,13.14,13.155,13.003,13.067,400000.0
2006-11-10 11:03:00,13.06,13.153,13.001,13.061,550000.0
2006-11-10 11:04:00,13.15,13.15,13.04,13.143,400000.0
2006-11-10 11:05:00,13.008,13.155,13.008,13.035,550000.0
2006-11-10 11:06:00,13.125,13.195,13.042,13.051,350000.0
2006-11-10 11:07:00,13.097,13.12,13.013,13.12,450000.0
2006-11-10 11:08:00,13.057,13.168,13.037,13.168,350000.0
2006-11-10 11:09:00,13.138,13.138,13.017,13.099,500000.0
2006-11-10 11:10:00,12.99,13.11,12.99,13.055,400000.0
2006-11-10 11:11:00,13.117,13.132,13.009,13.11,350000.0
2006-11-10 11:12:00,13.123,13.13,13.013,13.077,550000.0
2006-11-10 11:13:00,13.108,13.165,13.028,13.157,500000.0
2006-11-10 11:14:00,13.047,13.139,13.012,13.139,400000.0
2006-11-10 11:15:00,13.019,13.141,13.005,13.065,400000.0
2006-11-10 11:16:00,13.084,13.139,13.072,13.121,500000.0
2006-11-10 11:18:00,13.029,13.086,13.029,13.053,350000.0
2006-11-10 11:19:00,12.996,13.122,12.964,13.122,550000.0
2006-11-10 11:20:00,13.107,13.153,13.029,13.071,400000.0
2006-11-10 11:21:00,13.145,13.145,13.017,13.118,450000.0
2006-11-10 11:22:00,13.114,13.114,12.922,12.969,400000.0
2006-11-10 11:23:00,12.994,13.116,12.994,13.003,500000.0
2006-11-10 11:24:00,13.07,13.19,13.031,13.131,550000.0
2006-11-10 11:25:00,13.03,13.134,13.021,13.028,550000.0
2006-11-10 11:26:00,13.111,13.121,13.013,13.121,400000.0
2006-11-10 11:27:00,13.015,13.121,13.015,13.121,500000.0
2006-11-10 11:28:00,12.999,13.081,12.969,13.07,350000.0
2006-11-10 11:29:00,13.03,13.102,12.997,13.026,500000.0
2006-11-10 11:30:00,13.12,13.136,13.006,13.006,500000.0
2006-11-10 11:31:00,13.099,13.123,13.025,13.072,350000.0
2006-11-10 11:32:00,13.088,13.122,13.024,13.024,450000.0
2006-11-10 11:33:00,12.998,13.119,12.998,13.074,350000.0
2006-11-10 11:34:00,12.989,13.093,12.989,13.093,400000.0
2006-11-10 11:35:00,13.081,13.119,12.983,13.058,450000.0
2006-11-10 11:36:00,13.031,13.132,12.976,13.027,550000.0
2006-11-10 11:37:00,13.018,13.125,12.974,13.085,400000.0
2006-11-10 11:38:00,13.084,13.128,13.03,13.101,400000.0
2006-11-10 11:39:00,13.025,13.096,12.971,13.001,350000.0
2006-11-10 11:40:00,13.009,13.08,12.98,13.041,400000.0
2006-11-10 11:42:00,12.983,13.079,12.983,13.06,350000.0
2006-11-10 11:43:00,13.111,13.121,13.025,13.121,350000.0
2006-11-10 11:44:00,13.104,13.104,12.964,13.061,450000.0
2006-11-10 11:45:00,12.984,13.07,12.964,13.07,550000.0
2006-11-10 11:46:00,13.074,13.133,12.996,13.025,400000.0
2006-11-10 11:47:00,13.061,13.129,12.97,13.074,500000.0
2006-11-10 11:48:00,13.052,13.093,12.991,13.084,400000.0
2006-11-10 11:49:00,13.061,13.074,12.956,13.014,350000.0
2006-11-10 11:50:00,13.028,13.093,12.963,13.093,350000.0
2006-11-10 11:51:00,12.96,13.085,12.96,13.08,450000.0
2006-11-10 11:52:00,13.024,13.123,12.989,13.111,450000.0
2006-11-10 11:53:00,12.981,13.108,12.981,13.015,400000.0
2006-11-10 11:54:00,13.118,13.118,12.982,13.073,550000.0
2006-11-10 11:55:00,13.064,13.113,12.995,13.107,350000.0
2006-11-10 11:56:00,13.047,13.12,13.042,13.048,350000.0
2006-11-10 11:57:00,13.116,13.116,13.005,13.076,450000.0
2006-11-10 11:58:00,12.996,13.113,12.97,13.113,350000.0
2006-11-10 11:59:00,13.082,13.106,12.979,13.032,450000.0
2006-11-10 12:00:00,13.076,13.119,13.008,13.008,350000.0
2006-11-10 12:01:00,13.124,13.164,13.025,13.046,500000.0
2006-11-10 12:02:00,13.108,13.132,13.006,13.006,400000.0
2006-11-10 12:03:00,13.018,13.122,13.018,13.069,550000.0
2006-11-10 12:04:00,13.042,13.135,13.013,13.013,350000.0
2006-11-10 12:05:00,13.075,13.115,12.983,13.026,350000.0
2006-11-10 12:06:00,13.084,13.108,13.032,13.108,350000.0
2006-11-10 12:07:00,13.109,13.109,12.942,13.031,450000.0
2006-11-10 12:08:00,13.089,13.116,12.981,13.116,450000.0
2006-11-10 12:09:00,13.015,13.105,13.008,13.032,350000.0
2006-11-10 12:10:00,13.069,13.106,13.001,13.035,400000.0
2006-11-10 12:11:00,13.005,13.07,12.982,13.002,300000.0
2006-11-10 12:12:00,12.965,13.095,12.965,12.978,350000.0
2006-11-10 12:13:00,13.038,13.125,12.998,13.062,400000.0
2006-11-10 12:14:00,13.053,13.096,12.981,12.987,550000.0
2006-11-10 12:15:00,13.019,13.091,12.988,13.01,400000.0
2006-11-10 12:16:00,12.989,13.058,12.958,13.015,400000.0
2006-11-10 12:17:00,13.071,13.11,13.043,13.098,400000.0
2006-11-10 12:18:00,13.07,13.07,12.951,12.957,450000.0
2006-11-10 12:19:00,13.013,13.09,12.961,12.981,450000.0
2006-11-10 12:20:00,13.023,13.132,12.997,13.054,500000.0
2006-11-10 12:21:00,13.07,13.109,12.967,13.058,500000.0
2006-11-10 12:22:00,13.07,13.07,12.953,13.028,400000.0
2006-11-10 12:23:00,13.05,13.05,12.927,12.945,400000.0
2006-11-10 12:24:00,13.059,13.059,12.924,13.028,600000.0
2006-11-10 12:25:00,13.046,13.052,12.93,13.044,450000.0
2006-11-10 12:26:00,13.048,13.048,12.936,12.987,450000.0
2006-11-10 12:27:00,13.036,13.07,12.938,13.037,550000.0
2006-11-10 12:29:00,13.024,13.048,12.869,12.916,500000.0
2006-11-10 12:30:00,12.948,13.05,12.928,13.05,450000.0
2006-11-10 12:31:00,13.003,13.003,12.935,12.996,350000.0
2006-11-10 12:32:00,12.905,13.052,12.905,13.047,450000.0
2006-11-10 12:33:00,13.034,13.034,12.909,12.909,250000.0
2006-11-10 12:34:00,12.896,13.001,12.896,12.907,450000.0
2006-11-10 12:35:00,13.066,13.068,12.95,12.95,350000.0
2006-11-10 12:36:00,13.084,13.086,12.954,13.044,350000.0
2006-11-10 12:37:00,13.073,13.104,12.983,12.983,500000.0
2006-11-10 12:38:00,13.044,13.078,12.967,13.027,450000.0
2006-11-10 12:39:00,13.034,13.046,12.921,13.03,450000.0
2006-11-10 12:40:00,13.025,13.043,12.959,12.988,450000.0
2006-11-10 12:41:00,13.04,13.084,12.962,13.084,450000.0
2006-11-10 12:42:00,12.964,13.086,12.96,13.029,550000.0
2006-11-10 12:43:00,12.989,13.057,12.933,12.956,500000.0
2006-11-10 12:44:00,13.01,13.066,12.93,12.939,450000.0
2006-11-10 12:45:00,12.987,13.066,12.932,12.994,400000.0
2006-11-10 12:46:00,12.953,13.072,12.945,12.945,500000.0
2006-11-10 12:47:00,12.994,13.084,12.937,13.01,350000.0
2006-11-10 12:48:00,12.976,13.089,12.958,13.068,550000.0
2006-11-10 12:49:00,13.003,13.09,12.966,12.966,450000.0
2006-11-10 12:50:00,13.006,13.085,12.955,12.984,400000.0
2006-11-10 12:51:00,12.959,13.118,12.954,13.094,500000.0
2006-11-10 12:52:00,13.0,13.094,12.981,13.052,500000.0
2006-11-10 12:53:00,12.936,13.068,12.936,13.04,500000.0
2006-11-10 12:54:00,13.059,13.094,12.986,13.023,450000.0
2006-11-10 12:55:00,12.999,13.076,12.966,13.076,450000.0
2006-11-10 12:56:00,13.045,13.074,12.955,12.964,450000.0
2006-11-10 12:57:00,13.02,13.064,12.939,12.939,400000.0
2006-11-10 12:58:00,12.987,13.07,12.912,12.941,400000.0
2006-11-10 12:59:00,13.022,13.06,12.967,13.06,450000.0
2006-11-10 13:00:00,13.057,13.097,12.974,13.01,500000.0
2006-11-10 13:01:00,12.927,13.073,12.927,13.026,400000.0
2006-11-10 13:02:00,12.972,13.074,12.972,13.017,400000.0
2006-11-10 13:03:00,13.021,13.094,12.954,12.954,450000.0
2006-11-10 13:04:00,12.99,13.072,12.941,12.941,450000.0
2006-11-10 13:05:00,12.905,13.031,12.905,13.031,400000.0
2006-11-10 13:06:00,13.086,13.086,12.95,13.053,450000.0
2006-11-10 13:07:00,13.069,13.069,12.909,12.989,500000.0
2006-11-10 13:08:00,12.974,13.069,12.913,12.913,400000.0
2006-11-10 13:09:00,13.037,13.063,12.915,12.915,450000.0
2006-11-10 13:10:00,12.972,13.062,12.91,12.913,500000.0
2006-11-10 13:11:00,12.918,12.972,12.918,12.955,400000.0
2006-11-10 13:12:00,12.987,13.016,12.908,12.908,550000.0
2006-11-10 13:13:00,13.031,13.031,12.895,12.992,450000.0
2006-11-10 13:14:00,12.881,13.014,12.881,13.012,350000.0
2006-11-10 13:15:00,12.94,13.015,12.882,12.974,400000.0
2006-11-10 13:16:00,12.995,12.995,12.901,12.989,350000.0
2006-11-10 13:17:00,12.986,13.032,12.932,13.032,450000.0
2006-11-10 13:18:00,12.868,13.025,12.868,13.006,400000.0
2006-11-10 13:19:00,12.954,13.045,12.907,12.912,400000.0
2006-11-10 13:20:00,12.929,12.985,12.892,12.946,500000.0
2006-11-10 13:21:00,12.878,12.987,12.865,12.866,350000.0
2006-11-10 13:22:00,12.897,12.998,12.877,12.913,400000.0
2006-11-10 13:23:00,12.932,13.005,12.87,12.888,350000.0
2006-11-10 13:24:00,12.98,13.007,12.872,12.891,450000.0
2006-11-10 13:25:00,12.983,13.016,12.932,13.016,350000.0
2006-11-10 13:26:00,12.922,13.004,12.826,12.878,550000.0
2006-11-10 13:27:00,12.861,12.967,12.861,12.937,500000.0
2006-11-10 13:28:00,12.921,12.967,12.818,12.855,400000.0
2006-11-10 13:29:00,12.955,12.981,12.834,12.941,350000.0
2006-11-10 13:30:00,12.981,12.981,12.843,12.864,450000.0
2006-11-10 13:31:00,12.869,12.979,12.869,12.977,450000.0
2006-11-10 13:32:00,12.93,13.013,12.878,12.878,500000.0
2006-11-10 13:33:00,12.915,12.981,12.875,12.916,350000.0
2006-11-10 13:34:00,12.859,13.028,12.859,12.913,350000.0
2006-11-10 13:35:00,12.952,12.991,12.881,12.881,400000.0
2006-11-10 13:36:00,12.945,13.017,12.88,12.995,450000.0
2006-11-10 13:37:00,12.892,12.978,12.892,12.954,350000.0
2006-11-10 13:38:00,12.896,12.998,12.865,12.998,400000.0
2006-11-10 13:39:00,12.973,13.006,12.89,12.966,500000.0
2006-11-10 13:40:00,12.971,13.012,12.887,12.995,350000.0
2006-11-10 13:41:00,12.892,12.995,12.892,12.986,400000.0
2006-11-10 13:42:00,12.957,12.968,12.875,12.947,350000.0
2006-11-10 13:43:00,12.968,13.037,12.892,12.966,500000.0
2006-11-10 13:44:00,12.89,13.003,12.883,12.934,350000.0
2006-11-10 13:45:00,12.907,13.016,12.887,12.983,400000.0
2006-11-10 13:46:00,12.929,13.014,12.914,12.961,450000.0
2006-11-10 13:47:00,12.907,13.015,12.844,12.949,500000.0
2006-11-10 13:48:00,12.964,13.007,12.898,12.943,400000.0
2006-11-10 13:49:00,12.849,12.987,12.849,12.972,350000.0
2006-11-10 13:50:00,12.914,12.947,12.876,12.947,450000.0
2006-11-10 13:51:00,13.002,13.002,12.887,12.887,350000.0
2006-11-10 13:52:00,13.004,13.004,12.882,12.966,350000.0
2006-11-10 13:53:00,12.884,12.973,12.845,12.895,450000.0
2006-11-10 13:54:00,12.93,12.999,12.886,12.99,400000.0
2006-11-10 13:55:00,12.952,12.98,12.908,12.939,350000.0
2006-11-10 13:56:00,12.945,12.949,12.816,12.816,400000.0
2006-11-10 13:57:00,12.902,12.962,12.85,12.85,400000.0
2006-11-10 13:58:00,12.849,12.978,12.849,12.978,350000.0
2006-11-10 13:59:00,12.934,13.013,12.883,13.013,550000.0
2006-11-10 14:00:00,12.96,12.999,12.873,12.912,350000.0
2006-11-10 14:01:00,12.911,12.975,12.887,12.975,400000.0
2006-11-10 14:02:00,12.974,12.982,12.866,12.926,350000.0
2006-11-10 14:03:00,12.941,12.943,12.869,12.938,350000.0
2006-11-10 14:04:00,12.858,12.973,12.858,12.968,350000.0
2006-11-10 14:05:00,12.87,12.973,12.87,12.96,250000.0
2006-11-10 14:06:00,12.966,12.977,12.875,12.96,350000.0
2006-11-10 14:07:00,12.94,13.008,12.868,12.981,400000.0
2006-11-10 14:08:00,12.937,13.025,12.907,12.966,400000.0
2006-11-10 14:09:00,12.879,13.002,12.877,12.907,550000.0
2006-11-10 14:10:00,12.86,12.968,12.858,12.914,350000.0
2006-11-10 14:11:00,12.946,12.988,12.916,12.988,400000.0
2006-11-10 14:12:00,12.997,13.002,12.956,12.999,450000.0
2006-11-10 14:13:00,12.952,12.952,12.846,12.877,350000.0
2006-11-10 14:14:00,12.864,13.037,12.864,12.919,500000.0
2006-11-10 14:15:00,12.86,13.027,12.86,12.919,500000.0
2006-11-10 14:16:00,12.895,13.054,12.871,12.977,450000.0
2006-11-10 14:17:00,12.957,12.962,12.875,12.908,450000.0
2006-11-10 14:18:00,12.874,12.986,12.874,12.986,400000.0
2006-11-10 14:19:00,12.948,12.982,12.828,12.973,500000.0
2006-11-10 14:20:00,12.883,12.985,12.883,12.897,350000.0
2006-11-10 14:21:00,12.853,12.956,12.849,12.922,450000.0
2006-11-10 14:22:00,12.947,12.994,12.848,12.994,450000.0
2006-11-10 14:23:00,12.905,12.974,12.891,12.925,400000.0
2006-11-10 14:24:00,12.983,12.987,12.888,12.97,400000.0
2006-11-10 14:25:00,12.902,12.941,12.866,12.904,350000.0
2006-11-10 14:26:00,12.927,13.001,12.87,12.935,350000.0
2006-11-10 14:27:00,12.957,13.005,12.879,13.005,400000.0
2006-11-10 14:28:00,12.973,12.973,12.877,12.929,400000.0
2006-11-10 14:29:00,12.938,12.991,12.862,12.952,350000.0
2006-11-10 14:30:00,12.914,12.975,12.836,12.836,550000.0
2006-11-10 14:31:00,12.899,12.991,12.888,12.981,400000.0
2006-11-10 14:32:00,12.97,12.976,12.888,12.924,500000.0
2006-11-10 14:33:00,12.987,12.987,12.849,12.904,300000.0
2006-11-10 14:34:00,12.945,13.013,12.869,12.869,450000.0
2006-11-10 14:35:00,12.948,12.97,12.899,12.908,350000.0
2006-11-10 14:36:00,12.978,12.978,12.864,12.971,400000.0
2006-11-10 14:37:00,12.896,12.996,12.854,12.987,550000.0
2006-11-10 14:38:00,12.937,13.026,12.937,12.983,400000.0
2006-11-10 14:39:00,12.969,12.986,12.855,12.883,500000.0
2006-11-10 14:40:00,12.931,12.993,12.89,12.934,400000.0
2006-11-10 14:41:00,12.903,13.002,12.903,12.994,550000.0
2006-11-10 14:42:00,12.902,13.013,12.895,12.997,400000.0
2006-11-10 14:43:00,13.015,13.025,12.882,13.015,500000.0
2006-11-10 14:44:00,12.922,12.994,12.885,12.994,450000.0
2006-11-10 14:45:00,12.978,12.997,12.917,12.981,400000.0
2006-11-10 14:46:00,12.971,12.996,12.905,12.924,350000.0
2006-11-10 14:47:00,12.958,12.995,12.871,12.973,350000.0
2006-11-10 14:48:00,12.968,13.016,12.925,12.991,400000.0
2006-11-10 14:49:00,13.024,13.034,12.881,12.881,500000.0
2006-11-10 14:50:00,12.915,12.996,12.87,12.87,400000.0
2006-11-10 14:51:00,12.981,12.981,12.879,12.939,350000.0
2006-11-10 14:52:00,12.972,12.972,12.875,12.875,450000.0
2006-11-10 14:53:00,12.866,12.947,12.84,12.914,400000.0
2006-11-10 14:54:00,12.826,12.965,12.826,12.873,550000.0
2006-11-10 14:55:00,12.936,12.965,12.832,12.832,450000.0
2006-11-10 14:56:00,12.927,12.948,12.801,12.928,550000.0
2006-11-10 14:57:00,12.956,13.007,12.876,12.98,450000.0
2006-11-10 14:58:00,12.886,12.947,12.86,12.928,400000.0
2006-11-10 14:59:00,12.888,12.96,12.793,12.96,550000.0
2006-11-10 15:00:00,12.859,12.986,12.859,12.897,450000.0
2006-11-10 15:01:00,12.932,12.975,12.834,12.931,450000.0
2006-11-10 15:02:00,12.898,13.013,12.86,12.938,450000.0
2006-11-10 15:03:00,12.951,12.995,12.851,12.995,500000.0
2006-11-10 15:04:00,12.918,13.014,12.887,12.89,550000.0
2006-11-10 15:05:00,12.878,13.025,12.878,12.925,550000.0
2006-11-10 15:06:00,12.98,12.98,12.944,12.944,400000.0
2006-11-10 15:07:00,12.891,12.989,12.841,12.945,350000.0
2006-11-10 15:08:00,12.852,12.974,12.824,12.921,500000.0
2006-11-10 15:09:00,12.971,13.012,12.87,12.881,450000.0
2006-11-10 15:10:00,12.885,12.988,12.855,12.893,400000.0
2006-11-10 15:11:00,12.888,12.99,12.848,12.882,500000.0
2006-11-10 15:12:00,12.966,12.98,12.896,12.922,300000.0
2006-11-10 15:13:00,12.944,12.983,12.885,12.98,400000.0
2006-11-10 15:14:00,12.855,12.988,12.855,12.988,300000.0
2006-11-10 15:15:00,12.868,12.971,12.86,12.92,400000.0
2006-11-10 15:16:00,12.98,12.98,12.881,12.943,250000.0
2006-11-10 15:17:00,12.926,12.99,12.843,12.918,450000.0
2006-11-10 15:18:00,12.989,12.989,12.854,12.901,400000.0
2006-11-10 15:19:00,12.933,12.971,12.903,12.948,450000.0
2006-11-10 15:20:00,12.89,12.953,12.86,12.953,400000.0
2006-11-10 15:21:00,12.901,12.942,12.78,12.917,450000.0
2006-11-10 15:22:00,12.908,12.922,12.855,12.889,450000.0
2006-11-10 15:23:00,12.842,12.969,12.842,12.926,400000.0
2006-11-10 15:24:00,12.947,12.964,12.877,12.955,350000.0
2006-11-10 15:25:00,12.961,12.97,12.839,12.916,350000.0
2006-11-10 15:26:00,12.844,12.947,12.834,12.834,550000.0
2006-11-10 15:27:00,12.854,12.948,12.845,12.872,350000.0
2006-11-10 15:28:00,12.854,12.952,12.85,12.92,350000.0
2006-11-10 15:29:00,12.862,12.948,12.856,12.934,450000.0
2006-11-10 15:30:00,12.913,12.946,12.813,12.87,450000.0
2006-11-10 15:31:00,12.884,12.968,12.842,12.842,500000.0
2006-11-10 15:32:00,12.834,12.937,12.789,12.93,450000.0
2006-11-10 15:33:00,12.911,12.911,12.81,12.894,400000.0
2006-11-10 15:34:00,12.82,12.945,12.776,12.776,400000.0
2006-11-10 15:35:00,12.852,12.894,12.809,12.84,400000.0
2006-11-10 15:36:00,12.874,12.929,12.811,12.929,550000.0
2006-11-10 15:37:00,12.809,12.909,12.79,12.877,400000.0
2006-11-10 15:38:00,12.886,12.958,12.848,12.86,450000.0
2006-11-10 15:39:00,12.902,12.98,12.834,12.899,350000.0
2006-11-10 15:40:00,12.848,12.942,12.824,12.834,450000.0
2006-11-10 15:41:00,12.821,12.957,12.821,12.911,400000.0
2006-11-10 15:42:00,12.949,12.949,12.825,12.847,350000.0
2006-11-10 15:43:00,12.874,12.933,12.813,12.815,450000.0
2006-11-10 15:44:00,12.949,12.966,12.862,12.924,350000.0
2006-11-10 15:45:00,12.933,12.955,12.846,12.943,450000.0
2006-11-10 15:46:00,12.844,12.96,12.84,12.851,400000.0
2006-11-10 15:47:00,12.915,12.961,12.82,12.849,550000.0
2006-11-10 15:48:00,12.872,12.967,12.84,12.862,350000.0
2006-11-10 15:49:00,12.914,12.973,12.897,12.973,350000.0
2006-11-10 15:50:00,12.873,13.002,12.856,13.002,550000.0
2006-11-10 15:51:00,12.935,13.021,12.867,12.883,350000.0
2006-11-10 15:52:00,12.886,13.022,12.878,12.89,350000.0
2006-11-10 15:53:00,12.987,13.063,12.92,12.998,500000.0
2006-11-10 15:54:00,13.001,13.041,12.951,13.041,450000.0
2006-11-10 15:55:00,12.922,13.052,12.922,13.031,500000.0
2006-11-10 15:56:00,12.921,13.071,12.921,13.007,450000.0
2006-11-10 15:57:00,12.944,12.968,12.897,12.954,450000.0
2006-11-10 15:58:00,12.93,13.05,12.93,13.05,500000.0
2006-11-10 15:59:00,13.036,13.036,12.929,12.955,450000.0
2006-11-10 16:00:00,13.017,13.082,12.905,12.994,500000.0
2006-11-10 16:01:00,13.017,13.042,12.922,12.922,400000.0
2006-11-10 16:02:00,12.891,13.034,12.877,12.962,550000.0
2006-11-10 16:03:00,13.023,13.025,12.907,12.963,450000.0
2006-11-10 16:04:00,12.885,13.008,12.865,12.98,550000.0
2006-11-10 16:05:00,13.012,13.042,12.893,13.002,350000.0
2006-11-10 16:06:00,12.912,13.019,12.878,12.962,350000.0
2006-11-10 16:07:00,12.901,13.006,12.901,12.907,500000.0
2006-11-10 16:08:00,12.892,13.049,12.892,12.959,550000.0
2006-11-10 16:09:00,12.895,13.003,12.881,13.001,350000.0
2006-11-10 16:10:00,12.986,13.016,12.892,13.009,500000.0
2006-11-10 16:11:00,12.88,12.998,12.856,12.869,500000.0
2006-11-10 16:12:00,12.942,12.969,12.91,12.932,350000.0
2006-11-10 16:13:00,12.927,13.023,12.927,13.023,450000.0
2006-11-10 16:14:00,13.006,13.006,12.862,12.911,500000.0
2006-11-10 16:15:00,13.001,13.001,12.849,12.861,350000.0
2006-11-10 16:16:00,12.943,13.012,12.889,12.982,550000.0
2006-11-10 16:17:00,12.985,13.011,12.889,12.889,350000.0
2006-11-10 16:18:00,13.02,13.033,12.902,12.982,400000.0
2006-11-10 16:19:00,12.951,13.033,12.911,12.95,450000.0
2006-11-10 16:20:00,13.023,13.024,12.898,12.898,550000.0
2006-11-10 16:21:00,12.906,13.007,12.847,12.952,500000.0
2006-11-10 16:22:00,12.929,12.95,12.846,12.902,450000.0
2006-11-10 16:23:00,12.852,12.936,12.824,12.824,400000.0
2006-11-10 16:24:00,12.881,12.97,12.818,12.968,550000.0
2006-11-10 16:25:00,12.97,13.004,12.891,12.969,350000.0
2006-11-10 16:26:00,12.941,12.97,12.839,12.839,550000.0
2006-11-10 16:27:00,12.951,12.972,12.863,12.901,350000.0
2006-11-10 16:28:00,12.935,12.995,12.888,12.995,400000.0
2006-11-10 16:29:00,12.985,12.985,12.822,12.826,400000.0
2006-11-10 16:30:00,12.877,12.965,12.829,12.899,550000.0
2006-11-10 16:31:00,12.846,12.968,12.811,12.903,400000.0
2006-11-10 16:32:00,12.988,12.988,12.878,12.9,500000.0
2006-11-10 16:33:00,12.87,12.969,12.868,12.909,350000.0
2006-11-10 16:34:00,12.927,12.98,12.882,12.98,350000.0
2006-11-10 16:35:00,12.851,12.96,12.808,12.872,500000.0
2006-11-10 16:36:00,12.949,12.961,12.863,12.863,500000.0
2006-11-10 16:37:00,12.937,12.937,12.824,12.848,500000.0
2006-11-10 16:38:00,12.793,12.908,12.788,12.814,450000.0
2006-11-10 16:39:00,12.865,12.941,12.823,12.928,500000.0
2006-11-10 16:40:00,12.958,12.958,12.838,12.846,350000.0
2006-11-10 16:41:00,12.825,12.898,12.825,12.843,350000.0
2006-11-10 16:42:00,12.846,12.943,12.804,12.939,500000.0
2006-11-10 16:43:00,12.804,12.905,12.804,12.828,350000.0
2006-11-10 16:44:00,12.913,12.913,12.765,12.765,400000.0
2006-11-10 16:45:00,12.769,12.846,12.769,12.822,400000.0
2006-11-10 16:46:00,12.805,12.853,12.795,12.849,350000.0
2006-11-10 16:47:00,12.79,12.887,12.737,12.786,600000.0
2006-11-10 16:48:00,12.858,12.9,12.755,12.827,500000.0
2006-11-10 16:49:00,12.858,12.917,12.799,12.799,450000.0
2006-11-10 16:50:00,12.837,12.914,12.739,12.87,550000.0
2006-11-10 16:51:00,12.894,12.901,12.781,12.781,400000.0
2006-11-10 16:52:00,12.815,12.906,12.796,12.906,450000.0
2006-11-10 16:53:00,12.8,12.896,12.76,12.82,350000.0
2006-11-10 16:54:00,12.817,12.895,12.767,12.769,450000.0
2006-11-10 16:55:00,12.85,12.881,12.767,12.819,550000.0
2006-11-10 16:56:00,12.772,12.899,12.738,12.796,400000.0
2006-11-10 16:57:00,12.814,12.923,12.787,12.787,500000.0
2006-11-10 16:58:00,12.803,12.909,12.803,12.877,500000.0
2006-11-10 16:59:00,12.853,12.974,12.853,12.872,400000.0
2006-11-10 17:00:00,12.946,12.946,12.836,12.836,350000.0
2006-11-10 17:01:00,12.86,12.967,12.846,12.864,500000.0
2006-11-10 17:02:00,12.847,12.924,12.8,12.856,400000.0
2006-11-10 17:03:00,12.84,12.895,12.798,12.848,500000.0
2006-11-10 17:04:00,12.822,12.911,12.806,12.866,350000.0
2006-11-10 17:05:00,12.915,12.915,12.791,12.872,400000.0
2006-11-10 17:06:00,12.935,12.939,12.75,12.861,350000.0
2006-11-10 17:07:00,12.891,12.975,12.85,12.884,500000.0
2006-11-10 17:08:00,12.797,12.935,12.788,12.85,500000.0
2006-11-10 17:09:00,12.843,12.953,12.819,12.846,400000.0
2006-11-10 17:10:00,12.886,12.92,12.796,12.852,350000.0
2006-11-10 17:11:00,12.898,12.898,12.75,12.774,400000.0
2006-11-10 17:12:00,12.83,12.877,12.784,12.793,400000.0
2006-11-10 17:13:00,12.783,12.907,12.783,12.892,450000.0
2006-11-10 17:14:00,12.821,12.871,12.763,12.856,550000.0
2006-11-10 17:15:00,12.746,12.875,12.74,12.819,350000.0
2006-11-10 17:16:00,12.861,12.881,12.769,12.841,450000.0
2006-11-10 17:17:00,12.887,12.925,12.794,12.805,500000.0
2006-11-10 17:18:00,12.866,12.899,12.796,12.888,350000.0
2006-11-10 17:19:00,12.787,12.939,12.787,12.873,450000.0
2006-11-10 17:20:00,12.841,12.911,12.772,12.797,350000.0
2006-11-10 17:21:00,12.816,12.872,12.737,12.737,300000.0
2006-11-10 17:22:00,12.884,12.915,12.836,12.887,300000.0
2006-11-10 17:23:00,12.788,12.916,12.788,12.906,550000.0
2006-11-10 17:24:00,12.891,12.891,12.805,12.805,350000.0
2006-11-10 17:25:00,12.867,12.906,12.811,12.906,400000.0
2006-11-10 17:26:00,12.785,12.918,12.785,12.877,450000.0
2006-11-10 17:27:00,12.885,12.913,12.791,12.87,400000.0
2006-11-10 17:28:00,12.857,12.949,12.813,12.813,550000.0
2006-11-10 17:29:00,12.819,12.932,12.819,12.908,500000.0
2006-11-10 17:30:00,12.78,12.915,12.78,12.889,450000.0
2006-11-10 17:31:00,12.832,12.895,12.745,12.835,600000.0
2006-11-10 17:32:00,12.752,12.876,12.752,12.83,400000.0
2006-11-10 17:33:00,12.83,12.874,12.729,12.874,400000.0
2006-11-10 17:34:00,12.879,12.932,12.786,12.906,450000.0
2006-11-10 17:35:00,12.827,12.89,12.759,12.817,500000.0
2006-11-10 17:36:00,12.867,12.889,12.734,12.889,450000.0
2006-11-10 17:37:00,12.885,12.885,12.778,12.862,550000.0
2006-11-10 17:38:00,12.803,12.871,12.771,12.813,400000.0
2006-11-10 17:39:00,12.852,12.871,12.772,12.788,350000.0
2006-11-10 17:40:00,12.783,12.914,12.783,12.894,500000.0
2006-11-10 17:41:00,12.884,12.884,12.883,12.883,100000.0
2006-11-10 17:42:00,12.764,12.873,12.764,12.861,500000.0
2006-11-10 17:43:00,12.89,12.904,12.749,12.779,400000.0
2006-11-10 17:44:00,12.879,12.946,12.804,12.882,450000.0
2006-11-10 17:45:00,12.816,12.917,12.816,12.829,550000.0
2006-11-10 17:46:00,12.86,12.903,12.761,12.841,400000.0
2006-11-10 17:47:00,12.852,12.88,12.733,12.809,400000.0
2006-11-10 17:48:00,12.885,12.903,12.788,12.903,400000.0
2006-11-10 17:49:00,12.861,12.906,12.828,12.881,350000.0
2006-11-10 17:50:00,12.897,12.922,12.818,12.818,550000.0
2006-11-10 17:51:00,12.86,13.007,12.81,12.865,550000.0
2006-11-10 17:52:00,12.902,12.921,12.799,12.811,350000.0
2006-11-10 17:53:00,12.892,12.969,12.865,12.865,500000.0
2006-11-10 17:54:00,12.861,12.943,12.815,12.943,350000.0
2006-11-10 17:55:00,12.85,12.948,12.842,12.913,350000.0
2006-11-10 17:56:00,12.813,12.896,12.778,12.835,400000.0
2006-11-10 17:57:00,12.914,12.939,12.834,12.891,400000.0
2006-11-10 17:58:00,12.901,12.915,12.838,12.876,450000.0
2006-11-10 17:59:00,12.807,12.94,12.807,12.94,350000.0
2006-11-10 18:00:00,12.818,12.923,12.806,12.904,350000.0
2006-11-10 18:01:00,12.902,12.94,12.813,12.865,450000.0
2006-11-10 18:02:00,12.833,12.919,12.824,12.892,500000.0
2006-11-10 18:03:00,12.863,12.907,12.839,12.888,350000.0
2006-11-10 18:04:00,12.936,12.936,12.819,12.872,400000.0
2006-11-10 18:05:00,12.858,12.954,12.831,12.954,550000.0
2006-11-10 18:06:00,12.897,12.945,12.811,12.811,450000.0
2006-11-10 18:07:00,12.933,12.933,12.788,12.904,400000.0
2006-11-10 18:08:00,12.876,12.946,12.824,12.828,450000.0
2006-11-10 18:09:00,12.948,12.948,12.826,12.85,400000.0
2006-11-10 18:10:00,12.821,12.932,12.797,12.827,500000.0
2006-11-10 18:11:00,12.839,12.941,12.809,12.914,450000.0
2006-11-10 18:12:00,12.825,12.959,12.825,12.872,400000.0
2006-11-10 18:13:00,12.943,12.945,12.823,12.855,450000.0
2006-11-10 18:14:00,12.838,12.951,12.838,12.919,400000.0
2006-11-10 18:15:00,12.894,12.943,12.817,12.914,550000.0
2006-11-10 18:16:00,12.818,12.946,12.818,12.823,400000.0
2006-11-10 18:17:00,12.93,12.945,12.849,12.858,450000.0
2006-11-10 18:18:00,12.883,12.932,12.791,12.791,500000.0
2006-11-10 18:19:00,12.908,12.918,12.852,12.918,450000.0
2006-11-10 18:20:00,12.824,12.915,12.787,12.882,400000.0
2006-11-10 18:21:00,12.865,12.971,12.843,12.923,550000.0
2006-11-10 18:22:00,12.835,12.921,12.835,12.859,400000.0
2006-11-10 18:23:00,12.94,12.953,12.88,12.953,400000.0
2006-11-10 18:24:00,12.935,12.95,12.85,12.945,400000.0
2006-11-10 18:25:00,12.857,12.922,12.814,12.851,500000.0
2006-11-10 18:26:00,12.873,12.951,12.854,12.951,550000.0
2006-11-10 18:27:00,12.884,12.948,12.843,12.883,400000.0
2006-11-10 18:28:00,12.933,12.944,12.847,12.944,350000.0
2006-11-10 18:29:00,12.872,12.999,12.861,12.999,350000.0
2006-11-10 18:30:00,12.966,13.005,12.85,12.944,450000.0
2006-11-10 18:31:00,12.988,12.989,12.91,12.966,350000.0
2006-11-10 18:32:00,12.888,12.977,12.857,12.915,450000.0
2006-11-10 18:33:00,12.871,12.957,12.855,12.895,550000.0
2006-11-10 18:34:00,12.944,12.982,12.859,12.982,400000.0
2006-11-10 18:35:00,12.919,12.994,12.919,12.93,350000.0
2006-11-10 18:36:00,12.848,13.001,12.848,12.956,550000.0
2006-11-10 18:37:00,12.912,13.006,12.906,12.955,500000.0
2006-11-10 18:38:00,12.957,12.962,12.855,12.934,450000.0
2006-11-10 18:39:00,12.982,12.989,12.878,12.952,400000.0
2006-11-10 18:40:00,12.978,13.003,12.87,12.901,250000.0
2006-11-10 18:41:00,12.892,12.969,12.886,12.939,500000.0
2006-11-10 18:42:00,12.889,12.959,12.838,12.847,550000.0
2006-11-10 18:43:00,12.906,12.938,12.816,12.938,400000.0
2006-11-10 18:44:00,12.886,12.918,12.795,12.844,500000.0
2006-11-10 18:45:00,12.845,12.926,12.845,12.879,350000.0
2006-11-10 18:46:00,12.804,12.924,12.78,12.924,350000.0
2006-11-10 18:47:00,12.796,12.948,12.796,12.895,400000.0
2006-11-10 18:48:00,12.873,12.922,12.802,12.835,400000.0
2006-11-10 18:49:00,12.844,12.9,12.748,12.796,550000.0
2006-11-10 18:50:00,12.79,12.916,12.79,12.916,500000.0
2006-11-10 18:51:00,12.886,12.91,12.809,12.825,450000.0
2006-11-10 18:52:00,12.865,12.929,12.801,12.856,550000.0
2006-11-10 18:53:00,12.881,12.927,12.852,12.89,450000.0
2006-11-10 18:54:00,12.91,12.949,12.799,12.851,300000.0
2006-11-10 18:55:00,12.809,12.897,12.782,12.849,350000.0
2006-11-10 18:56:00,12.897,12.897,12.771,12.868,500000.0
2006-11-10 18:57:00,12.874,12.874,12.73,12.855,450000.0
2006-11-10 18:58:00,12.872,12.88,12.796,12.866,350000.0
2006-11-10 18:59:00,12.803,12.866,12.803,12.844,450000.0
2006-11-10 19:00:00,12.821,12.903,12.757,12.903,350000.0
2006-11-10 19:01:00,12.813,12.862,12.768,12.822,500000.0
2006-11-10 19:02:00,12.789,12.872,12.773,12.872,400000.0
2006-11-10 19:03:00,12.868,12.868,12.786,12.786,350000.0
2006-11-10 19:04:00,12.852,12.896,12.77,12.875,500000.0
2006-11-10 19:05:00,12.84,12.893,12.761,12.848,350000.0
2006-11-10 19:06:00,12.845,12.879,12.749,12.879,400000.0
2006-11-10 19:07:00,12.846,12.874,12.775,12.801,400000.0
2006-11-10 19:08:00,12.797,12.892,12.769,12.769,350000.0
2006-11-10 19:09:00,12.75,12.88,12.726,12.818,500000.0
2006-11-10 19:10:00,12.868,12.868,12.77,12.85,400000.0
2006-11-10 19:11:00,12.898,12.898,12.749,12.749,500000.0
2006-11-10 19:12:00,12.792,12.873,12.792,12.855,350000.0
2006-11-10 19:13:00,12.807,12.916,12.773,12.773,350000.0
2006-11-10 19:14:00,12.777,12.879,12.775,12.879,400000.0
2006-11-10 19:15:00,12.836,12.919,12.834,12.895,500000.0
2006-11-10 19:16:00,12.897,12.91,12.855,12.877,350000.0
2006-11-10 19:17:00,12.797,12.902,12.788,12.791,500000.0
2006-11-10 19:18:00,12.784,12.922,12.784,12.878,350000.0
2006-11-10 19:19:00,12.892,12.893,12.755,12.893,400000.0
2006-11-10 19:20:00,12.887,12.942,12.806,12.806,350000.0
2006-11-10 19:21:00,12.908,12.908,12.82,12.826,550000.0
2006-11-10 19:22:00,12.87,12.909,12.777,12.805,400000.0
2006-11-10 19:23:00,12.889,12.9,12.778,12.778,350000.0
2006-11-10 19:24:00,12.902,12.902,12.798,12.843,500000.0
2006-11-10 19:25:00,12.864,12.933,12.759,12.759,350000.0
2006-11-10 19:26:00,12.912,12.912,12.808,12.897,350000.0
2006-11-10 19:27:00,12.757,12.914,12.757,12.821,400000.0
2006-11-10 19:28:00,12.869,12.869,12.763,12.806,350000.0
2006-11-10 19:29:00,12.842,12.906,12.767,12.896,550000.0
2006-11-10 19:30:00,12.894,12.894,12.746,12.776,400000.0
2006-11-10 19:31:00,12.855,12.885,12.756,12.822,450000.0
2006-11-10 19:32:00,12.839,12.906,12.803,12.823,400000.0
2006-11-10 19:33:00,12.813,12.898,12.772,12.898,550000.0
2006-11-10 19:34:00,12.919,12.92,12.777,12.814,450000.0
2006-11-10 19:35:00,12.836,12.884,12.796,12.877,350000.0
2006-11-10 19:36:00,12.746,12.874,12.738,12.867,350000.0
2006-11-10 19:37:00,12.798,12.835,12.788,12.812,450000.0
2006-11-10 19:38:00,12.887,12.887,12.761,12.857,550000.0
2006-11-10 19:39:00,12.896,12.921,12.823,12.914,450000.0
2006-11-10 19:40:00,12.851,12.91,12.775,12.91,500000.0
2006-11-10 19:41:00,12.913,12.913,12.828,12.896,450000.0
2006-11-10 19:42:00,12.876,12.904,12.768,12.834,450000.0
2006-11-10 19:43:00,12.889,12.907,12.786,12.786,450000.0
2006-11-10 19:44:00,12.895,12.941,12.798,12.843,500000.0
2006-11-10 19:45:00,12.874,12.889,12.745,12.781,350000.0
2006-11-10 19:46:00,12.768,12.891,12.768,12.891,400000.0
2006-11-10 19:47:00,12.793,12.909,12.793,12.807,400000.0
2006-11-10 19:48:00,12.81,12.927,12.81,12.899,500000.0
2006-11-10 19:49:00,12.803,12.88,12.777,12.865,450000.0
2006-11-10 19:50:00,12.822,12.896,12.777,12.856,550000.0
2006-11-10 19:51:00,12.769,12.844,12.69,12.844,550000.0
2006-11-10 19:52:00,12.82,12.875,12.723,12.789,400000.0
2006-11-10 19:53:00,12.745,12.845,12.745,12.802,350000.0
2006-11-10 19:54:00,12.844,12.862,12.721,12.855,400000.0
2006-11-10 19:55:00,12.689,12.826,12.689,12.738,400000.0
2006-11-10 19:56:00,12.836,12.856,12.726,12.726,400000.0
2006-11-10 19:57:00,12.846,12.894,12.709,12.804,450000.0
2006-11-10 19:58:00,12.76,12.776,12.74,12.741,400000.0
2006-11-10 19:59:00,12.824,12.877,12.744,12.783,400000.0
2006-11-10 20:00:00,12.826,12.876,12.738,12.738,500000.0
2006-11-10 20:01:00,12.741,12.855,12.741,12.778,250000.0
2006-11-10 20:02:00,12.88,12.897,12.848,12.849,300000.0
2006-11-10 20:03:00,12.879,12.908,12.838,12.908,250000.0
2006-11-10 20:04:00,12.846,12.897,12.846,12.883,300000.0
2006-11-10 20:05:00,12.933,12.968,12.817,12.968,400000.0
2006-11-10 20:06:00,12.905,12.961,12.853,12.901,400000.0
2006-11-10 20:07:00,12.884,12.918,12.803,12.862,400000.0
2006-11-10 20:08:00,12.898,13.0,12.898,13.0,250000.0
2006-11-10 20:09:00,12.976,12.982,12.855,12.855,350000.0
2006-11-10 20:10:00,12.969,12.988,12.922,12.941,300000.0
2006-11-10 20:11:00,12.908,13.048,12.904,12.98,450000.0
2006-11-10 20:12:00,12.972,12.99,12.868,12.903,400000.0
2006-11-10 20:13:00,12.917,13.028,12.888,12.959,550000.0
2006-11-10 20:14:00,12.881,12.936,12.822,12.878,400000.0
2006-11-10 20:15:00,12.912,12.928,12.832,12.832,450000.0
2006-11-10 20:16:00,12.837,12.942,12.837,12.9,250000.0
2006-11-10 20:17:00,12.942,12.981,12.861,12.87,350000.0
2006-11-10 20:18:00,13.008,13.019,12.948,13.011,350000.0
2006-11-10 20:19:00,12.933,13.07,12.916,12.931,550000.0
2006-11-10 20:20:00,13.038,13.038,12.935,12.935,350000.0
2006-11-10 20:21:00,12.945,13.053,12.914,12.93,500000.0
2006-11-10 20:22:00,13.017,13.051,12.93,13.051,400000.0
2006-11-10 20:23:00,12.93,13.04,12.928,13.04,350000.0
2006-11-10 20:24:00,12.898,13.018,12.896,12.952,350000.0
2006-11-10 20:25:00,13.021,13.021,12.9,12.914,250000.0
2006-11-10 20:26:00,12.931,13.011,12.895,12.895,350000.0
2006-11-10 20:27:00,12.969,13.017,12.931,12.984,350000.0
2006-11-10 20:28:00,12.909,13.011,12.909,12.977,400000.0
2006-11-10 20:29:00,12.955,13.002,12.91,12.98,300000.0
2006-11-10 20:30:00,12.986,13.04,12.948,12.991,350000.0
2006-11-10 20:31:00,12.937,12.988,12.937,12.988,100000.0
2006-11-10 20:32:00,12.89,13.024,12.89,13.024,500000.0
2006-11-10 20:33:00,12.968,12.974,12.908,12.974,250000.0
2006-11-10 20:34:00,12.966,13.059,12.903,12.952,400000.0
2006-11-10 20:35:00,12.958,12.97,12.853,12.965,550000.0
2006-11-10 20:36:00,12.923,13.011,12.921,12.921,250000.0
2006-11-10 20:37:00,12.922,12.996,12.915,12.916,350000.0
2006-11-10 20:38:00,12.992,13.0,12.992,13.0,100000.0
2006-11-10 20:39:00,12.96,13.013,12.932,12.98,250000.0
2006-11-10 20:40:00,12.996,13.019,12.903,13.019,250000.0
2006-11-10 20:41:00,12.972,13.02,12.879,13.02,400000.0
2006-11-10 20:43:00,12.961,13.042,12.895,12.895,350000.0
2006-11-10 20:44:00,12.945,13.006,12.888,12.907,550000.0
2006-11-10 20:46:00,12.934,13.019,12.934,12.946,300000.0
2006-11-10 20:47:00,12.878,13.009,12.854,13.009,600000.0
2006-11-10 20:48:00,12.991,13.025,12.915,13.016,600000.0
2006-11-10 20:49:00,12.992,12.992,12.926,12.947,550000.0
2006-11-10 20:50:00,12.98,13.083,12.916,13.033,500000.0
2006-11-10 20:51:00,12.905,12.997,12.899,12.997,500000.0
2006-11-10 20:52:00,12.976,12.976,12.885,12.941,250000.0
2006-11-10 20:53:00,12.931,12.991,12.931,12.991,150000.0
2006-11-10 20:55:00,12.898,13.0,12.879,13.0,450000.0
2006-11-10 20:56:00,12.992,13.065,12.932,12.99,400000.0
2006-11-10 20:58:00,12.998,13.017,12.984,12.984,250000.0
2006-11-10 20:59:00,12.89,12.983,12.861,12.944,600000.0
2006-11-10 21:00:00,12.939,13.004,12.889,12.889,400000.0
2006-11-10 21:01:00,12.993,12.993,12.811,12.922,650000.0
2006-11-10 21:02:00,12.982,13.04,12.93,12.934,250000.0
2006-11-10 21:04:00,12.977,12.979,12.868,12.916,400000.0
2006-11-10 21:05:00,12.935,12.956,12.91,12.95,200000.0
2006-11-10 21:06:00,12.893,13.023,12.884,12.894,850000.0
2006-11-10 21:07:00,12.863,12.972,12.848,12.918,350000.0
2006-11-10 21:08:00,12.982,13.017,12.898,12.898,500000.0
2006-11-10 21:09:00,12.972,12.998,12.915,12.954,350000.0
2006-11-10 21:10:00,12.882,12.988,12.867,12.946,500000.0
2006-11-10 21:11:00,12.956,13.016,12.863,12.946,550000.0
2006-11-10 21:12:00,12.9,12.949,12.828,12.949,400000.0
2006-11-10 21:13:00,12.982,13.021,12.886,12.989,350000.0
2006-11-10 21:14:00,12.941,13.008,12.9,12.925,400000.0
2006-11-10 21:15:00,12.93,12.965,12.845,12.868,400000.0
2006-11-10 21:17:00,12.901,12.981,12.87,12.948,250000.0
2006-11-10 21:18:00,12.895,13.051,12.895,12.939,650000.0
2006-11-10 21:19:00,12.874,12.953,12.835,12.952,400000.0
2006-11-10 21:20:00,12.913,13.004,12.913,13.004,300000.0
2006-11-10 21:21:00,12.989,12.989,12.861,12.891,500000.0
2006-11-10 21:22:00,12.982,12.982,12.949,12.949,150000.0
2006-11-10 21:23:00,12.89,12.974,12.883,12.969,350000.0
2006-11-10 21:24:00,12.971,13.027,12.857,13.006,400000.0
2006-11-10 21:25:00,12.899,12.967,12.864,12.967,550000.0
2006-11-10 21:26:00,12.93,12.997,12.845,12.955,350000.0
2006-11-10 21:28:00,12.896,12.896,12.848,12.871,150000.0
2006-11-10 21:29:00,13.007,13.007,12.894,12.906,400000.0
2006-11-10 21:30:00,12.957,12.983,12.864,12.983,350000.0
2006-11-10 21:31:00,12.947,12.947,12.866,12.938,350000.0
2006-11-10 21:32:00,12.888,13.009,12.862,13.009,300000.0
2006-11-10 21:33:00,12.905,13.001,12.899,12.962,500000.0
2006-11-10 21:34:00,12.986,12.996,12.88,12.933,350000.0
2006-11-10 21:35:00,12.856,12.935,12.83,12.83,350000.0
2006-11-10 21:36:00,12.856,12.99,12.856,12.99,300000.0
2006-11-10 21:37:00,12.937,12.937,12.865,12.865,150000.0
2006-11-10 21:38:00,12.948,12.948,12.877,12.877,150000.0
2006-11-10 21:39:00,12.957,12.957,12.862,12.891,300000.0
2006-11-10 21:40:00,12.994,12.998,12.871,12.931,350000.0
2006-11-10 21:41:00,12.926,13.002,12.887,12.887,300000.0
2006-11-10 21:42:00,12.95,12.971,12.846,12.946,300000.0
2006-11-10 21:43:00,12.947,12.952,12.83,12.898,650000.0
2006-11-10 21:45:00,12.926,12.95,12.873,12.946,350000.0
2006-11-10 21:47:00,12.978,12.978,12.839,12.879,300000.0
2006-11-10 21:48:00,12.853,12.967,12.846,12.846,250000.0
2006-11-10 21:49:00,12.906,13.015,12.864,12.938,650000.0
2006-11-10 21:52:00,12.896,12.94,12.859,12.859,500000.0
2006-11-10 21:53:00,12.867,12.996,12.867,12.939,400000.0
2006-11-10 21:54:00,12.883,13.0,12.859,12.973,400000.0
2006-11-10 21:55:00,12.951,12.996,12.846,12.887,500000.0
2006-11-10 21:56:00,12.913,12.998,12.877,12.944,650000.0
2006-11-10 21:58:00,12.934,12.965,12.873,12.954,650000.0
2006-11-10 21:59:00,12.877,12.965,12.877,12.942,450000.0
2006-11-10 22:01:00,12.962,12.962,12.857,12.895,200000.0
2006-11-10 22:02:00,12.946,12.969,12.879,12.969,200000.0
2006-11-10 22:03:00,12.903,12.991,12.903,12.963,300000.0
2006-11-10 22:04:00,12.874,12.995,12.874,12.995,100000.0
2006-11-10 22:05:00,12.858,12.858,12.855,12.855,100000.0
2006-11-10 22:07:00,12.909,12.969,12.869,12.869,300000.0
2006-11-10 22:08:00,12.863,12.934,12.863,12.934,350000.0
2006-11-10 22:09:00,12.941,12.954,12.856,12.954,250000.0
2006-11-10 22:12:00,12.964,13.01,12.877,12.959,500000.0
2006-11-10 22:15:00,12.89,13.055,12.89,12.961,800000.0
2006-11-10 22:16:00,12.94,12.993,12.84,12.948,550000.0
2006-11-10 22:17:00,12.907,12.998,12.874,12.918,400000.0
2006-11-10 22:18:00,12.925,12.942,12.836,12.868,200000.0
2006-11-10 22:19:00,12.951,12.961,12.897,12.936,450000.0
2006-11-10 22:20:00,12.898,12.947,12.802,12.918,450000.0
2006-11-10 22:21:00,12.881,12.994,12.865,12.89,500000.0
2006-11-10 22:22:00,12.863,12.96,12.858,12.858,400000.0
2006-11-10 22:23:00,12.9,12.922,12.803,12.922,800000.0
2006-11-10 22:25:00,12.925,12.941,12.923,12.923,250000.0
2006-11-10 22:26:00,12.958,12.973,12.84,12.864,350000.0
2006-11-10 22:27:00,12.955,12.983,12.843,12.877,400000.0
2006-11-10 22:28:00,12.983,12.983,12.882,12.882,100000.0
2006-11-10 22:29:00,12.909,12.982,12.878,12.888,750000.0
2006-11-10 22:30:00,12.988,12.988,12.882,12.907,450000.0
2006-11-10 22:31:00,12.898,12.912,12.862,12.896,450000.0
2006-11-10 22:32:00,12.969,13.019,12.886,12.932,600000.0
2006-11-10 22:34:00,12.965,12.965,12.86,12.896,200000.0
2006-11-10 22:36:00,12.961,12.982,12.892,12.954,250000.0
2006-11-10 22:38:00,12.955,12.955,12.85,12.886,200000.0
2006-11-10 22:41:00,12.938,12.955,12.875,12.937,350000.0
2006-11-10 22:42:00,12.94,12.983,12.873,12.946,400000.0
2006-11-10 22:43:00,12.835,12.997,12.834,12.925,700000.0
2006-11-10 22:45:00,12.956,12.995,12.856,12.902,500000.0
2006-11-10 22:46:00,12.883,12.954,12.881,12.937,250000.0
2006-11-10 22:48:00,12.876,12.949,12.824,12.909,450000.0
2006-11-10 22:49:00,12.988,12.988,12.94,12.94,100000.0
2006-11-10 22:50:00,12.959,12.992,12.884,12.992,450000.0
2006-11-10 22:51:00,12.871,12.979,12.86,12.979,300000.0
2006-11-10 22:54:00,12.949,12.949,12.847,12.931,400000.0
2006-11-10 22:55:00,12.854,12.974,12.854,12.952,400000.0
2006-11-10 22:56:00,12.934,12.961,12.876,12.908,350000.0
2006-11-10 22:57:00,12.836,12.941,12.836,12.924,500000.0
2006-11-10 22:58:00,12.94,12.968,12.865,12.956,250000.0
2006-11-10 22:59:00,12.959,12.959,12.865,12.865,100000.0
2006-11-10 23:00:00,12.952,12.952,12.855,12.855,400000.0
2006-11-10 23:01:00,12.924,12.948,12.796,12.948,500000.0
2006-11-10 23:02:00,12.968,12.968,12.837,12.837,150000.0
2006-11-10 23:03:00,12.865,12.95,12.865,12.928,350000.0
2006-11-10 23:04:00,12.977,12.993,12.875,12.925,650000.0
2006-11-10 23:05:00,12.854,12.974,12.854,12.868,550000.0
2006-11-10 23:07:00,12.943,12.943,12.839,12.876,200000.0
2006-11-10 23:09:00,12.905,12.963,12.784,12.819,550000.0
2006-11-10 23:10:00,12.948,12.957,12.856,12.895,450000.0
2006-11-10 23:11:00,12.836,12.944,12.832,12.832,250000.0
2006-11-10 23:12:00,12.971,12.984,12.855,12.951,300000.0
2006-11-10 23:13:00,12.898,12.898,12.896,12.896,100000.0
2006-11-10 23:14:00,12.967,12.967,12.967,12.967,50000.0
2006-11-10 23:15:00,12.969,12.974,12.879,12.879,250000.0
2006-11-10 23:17:00,12.972,12.972,12.855,12.895,250000.0
2006-11-10 23:19:00,12.905,13.0,12.855,12.917,350000.0
2006-11-10 23:20:00,12.944,12.997,12.879,12.933,600000.0
2006-11-10 23:21:00,12.951,12.96,12.808,12.96,650000.0
2006-11-10 23:22:00,12.942,13.006,12.853,12.859,400000.0
2006-11-10 23:24:00,12.905,13.002,12.905,12.993,300000.0
2006-11-10 23:25:00,12.927,12.953,12.871,12.935,400000.0
2006-11-10 23:26:00,12.907,13.013,12.889,12.889,400000.0
2006-11-10 23:27:00,12.983,12.983,12.873,12.922,400000.0
2006-11-10 23:28:00,12.916,12.967,12.883,12.884,450000.0
2006-11-10 23:30:00,12.934,12.934,12.823,12.863,350000.0
2006-11-10 23:31:00,12.877,12.945,12.821,12.945,350000.0
2006-11-10 23:34:00,12.919,12.98,12.885,12.885,250000.0
2006-11-10 23:35:00,12.93,12.958,12.93,12.949,250000.0
2006-11-10 23:37:00,12.874,12.995,12.865,12.892,500000.0
2006-11-10 23:38:00,12.941,12.984,12.868,12.935,350000.0
2006-11-10 23:40:00,12.894,12.953,12.87,12.87,300000.0
2006-11-10 23:42:00,12.894,12.947,12.894,12.946,400000.0
2006-11-10 23:47:00,12.911,12.949,12.911,12.949,100000.0
2006-11-10 23:48:00,12.911,12.967,12.877,12.924,400000.0
2006-11-10 23:50:00,12.822,12.941,12.815,12.895,450000.0
2006-11-10 23:51:00,12.828,12.958,12.801,12.846,500000.0
2006-11-10 23:54:00,12.891,12.966,12.847,12.966,850000.0
2006-11-10 23:55:00,12.911,12.947,12.829,12.836,350000.0
2006-11-10 23:58:00,12.937,12.994,12.867,12.867,750000.0
2006-11-10 23:59:00,12.844,12.954,12.801,12.954,400000.0
2006-11-13 00:00:00,13.01,13.1,12.67,12.87,300000.0
2006-11-13 00:01:00,13.024,13.024,12.958,12.971,300000.0
2006-11-13 00:31:00,12.995,12.995,12.911,12.945,200000.0
2006-11-13 00:34:00,13.003,13.003,12.92,12.953,200000.0
2006-11-13 00:43:00,12.998,13.019,12.913,12.936,400000.0
2006-11-13 00:53:00,12.982,12.982,12.883,12.923,200000.0
2006-11-13 01:00:00,12.995,12.995,12.911,12.945,200000.0
2006-11-13 01:01:00,12.999,12.999,12.982,12.982,100000.0
2006-11-13 01:05:00,12.993,12.993,12.893,12.933,200000.0
2006-11-13 01:09:00,12.977,13.003,12.974,12.995,200000.0
2006-11-13 01:10:00,12.993,12.997,12.975,12.975,150000.0
2006-11-13 01:16:00,12.908,12.985,12.903,12.978,250000.0
2006-11-13 01:26:00,12.995,12.995,12.896,12.934,200000.0
2006-11-13 01:30:00,12.982,12.982,12.877,12.915,200000.0
2006-11-13 01:34:00,12.906,13.033,12.893,12.971,400000.0
2006-11-13 01:36:00,12.954,12.954,12.85,12.886,200000.0
2006-11-13 01:45:00,12.957,12.957,12.873,12.905,200000.0
2006-11-13 01:50:00,12.869,12.95,12.863,12.903,250000.0
2006-11-13 01:51:00,12.969,12.969,12.915,12.915,100000.0
2006-11-13 01:53:00,12.965,12.965,12.86,12.897,200000.0
2006-11-13 01:56:00,12.889,12.993,12.861,12.883,700000.0
2006-11-13 01:57:00,12.952,12.989,12.861,12.904,250000.0
2006-11-13 02:04:00,12.954,12.954,12.854,12.894,200000.0
2006-11-13 02:05:00,12.958,12.958,12.943,12.943,100000.0
2006-11-13 02:08:00,12.972,12.989,12.895,12.982,350000.0
2006-11-13 02:12:00,12.975,12.975,12.896,12.932,200000.0
2006-11-13 02:19:00,12.929,13.011,12.884,12.884,350000.0
2006-11-13 02:22:00,12.867,12.983,12.867,12.958,550000.0
2006-11-13 02:23:00,12.984,12.984,12.845,12.937,550000.0
2006-11-13 02:24:00,12.951,12.968,12.887,12.896,250000.0
2006-11-13 02:25:00,12.952,12.952,12.861,12.931,400000.0
2006-11-13 02:26:00,12.918,13.064,12.907,12.971,700000.0
2006-11-13 02:27:00,12.911,13.019,12.911,12.958,550000.0
2006-11-13 02:28:00,12.88,13.003,12.858,12.973,700000.0
2006-11-13 02:30:00,12.9,13.013,12.9,13.013,100000.0
2006-11-13 02:35:00,12.955,12.961,12.955,12.961,100000.0
2006-11-13 02:36:00,12.974,12.974,12.913,12.913,150000.0
2006-11-13 02:38:00,13.026,13.026,12.888,12.981,450000.0
2006-11-13 02:40:00,12.918,13.028,12.898,12.898,350000.0
2006-11-13 02:41:00,12.969,13.031,12.95,12.972,450000.0
2006-11-13 02:42:00,12.934,13.042,12.934,13.042,550000.0
2006-11-13 02:43:00,12.972,13.024,12.852,12.96,850000.0
2006-11-13 02:44:00,13.034,13.034,12.885,12.926,400000.0
2006-11-13 02:45:00,12.935,13.0,12.917,12.917,150000.0
2006-11-13 02:48:00,12.921,13.0,12.921,13.0,250000.0
2006-11-13 02:49:00,12.94,13.049,12.937,12.937,200000.0
2006-11-13 02:50:00,12.973,13.033,12.924,12.924,250000.0
2006-11-13 02:51:00,12.968,13.058,12.887,13.058,600000.0
2006-11-13 02:52:00,13.071,13.071,12.947,13.061,150000.0
2006-11-13 02:53:00,13.076,13.076,12.971,12.999,450000.0
2006-11-13 02:54:00,13.079,13.079,12.938,13.044,350000.0
2006-11-13 02:55:00,12.976,13.04,12.944,13.024,500000.0
2006-11-13 02:56:00,12.942,13.017,12.92,13.017,500000.0
2006-11-13 02:58:00,13.01,13.044,12.914,13.024,300000.0
2006-11-13 02:59:00,13.033,13.054,12.944,13.025,650000.0
2006-11-13 03:00:00,13.066,13.079,12.937,12.966,700000.0
2006-11-13 03:01:00,12.937,12.989,12.914,12.934,300000.0
2006-11-13 03:02:00,12.943,13.033,12.925,12.973,400000.0
2006-11-13 03:03:00,13.013,13.039,12.936,13.027,550000.0
2006-11-13 03:04:00,12.917,13.014,12.917,13.014,400000.0
2006-11-13 03:05:00,13.046,13.055,12.942,13.043,200000.0
2006-11-13 03:06:00,13.033,13.038,12.914,13.038,350000.0
2006-11-13 03:07:00,12.904,13.017,12.87,12.914,550000.0
2006-11-13 03:08:00,12.963,13.03,12.926,12.926,250000.0
2006-11-13 03:09:00,13.036,13.063,12.954,13.029,250000.0
2006-11-13 03:10:00,13.049,13.064,12.94,13.064,400000.0
2006-11-13 03:11:00,13.014,13.073,12.935,13.035,1000000.0
2006-11-13 03:12:00,12.993,13.035,12.967,13.035,300000.0
2006-11-13 03:13:00,13.032,13.032,12.908,12.932,350000.0
2006-11-13 03:16:00,13.032,13.063,12.898,12.927,550000.0
2006-11-13 03:17:00,12.997,13.013,12.921,12.978,500000.0
2006-11-13 03:18:00,12.934,13.06,12.903,12.993,450000.0
2006-11-13 03:19:00,12.998,13.052,12.919,12.919,750000.0
2006-11-13 03:20:00,13.031,13.067,12.925,12.925,550000.0
2006-11-13 03:21:00,13.001,13.002,12.933,13.002,250000.0
2006-11-13 03:22:00,13.001,13.019,12.893,12.935,450000.0
2006-11-13 03:23:00,12.917,13.013,12.904,12.987,550000.0
2006-11-13 03:24:00,12.911,13.021,12.911,12.977,350000.0
2006-11-13 03:25:00,12.954,13.041,12.904,12.922,250000.0
2006-11-13 03:26:00,12.913,13.083,12.913,13.024,550000.0
2006-11-13 03:27:00,12.914,13.038,12.911,13.038,550000.0
2006-11-13 03:28:00,13.014,13.018,12.933,12.984,250000.0
2006-11-13 03:29:00,12.937,13.012,12.92,12.996,400000.0
2006-11-13 03:30:00,13.023,13.079,12.938,13.059,550000.0
2006-11-13 03:31:00,12.995,12.995,12.879,12.981,350000.0
2006-11-13 03:32:00,12.999,13.047,12.914,13.01,350000.0
2006-11-13 03:33:00,13.01,13.035,12.937,12.979,450000.0
2006-11-13 03:34:00,12.954,13.106,12.954,13.064,400000.0
2006-11-13 03:35:00,13.055,13.055,12.946,12.97,600000.0
2006-11-13 03:36:00,13.009,13.049,12.97,12.986,350000.0
2006-11-13 03:37:00,12.98,13.023,12.98,13.007,150000.0
2006-11-13 03:38:00,12.997,13.031,12.917,12.939,550000.0
2006-11-13 03:39:00,13.022,13.022,13.015,13.015,100000.0
2006-11-13 03:40:00,13.011,13.057,12.975,13.018,550000.0
2006-11-13 03:41:00,13.004,13.004,12.894,12.923,300000.0
2006-11-13 03:42:00,12.906,13.001,12.901,13.001,500000.0
2006-11-13 03:43:00,12.945,13.097,12.937,13.052,400000.0
2006-11-13 03:44:00,12.985,12.993,12.868,12.989,550000.0
2006-11-13 03:45:00,12.968,12.989,12.943,12.973,400000.0
2006-11-13 03:46:00,13.035,13.044,13.009,13.009,150000.0
2006-11-13 03:48:00,13.025,13.025,12.91,12.918,300000.0
2006-11-13 03:49:00,12.991,12.992,12.918,12.992,300000.0
2006-11-13 03:50:00,12.945,13.006,12.914,12.936,350000.0
2006-11-13 03:51:00,12.939,12.968,12.899,12.968,150000.0
2006-11-13 03:53:00,12.925,13.021,12.909,12.909,300000.0
2006-11-13 03:54:00,12.972,12.993,12.897,12.965,400000.0
2006-11-13 03:55:00,12.999,13.066,12.896,12.978,450000.0
2006-11-13 03:56:00,12.97,13.033,12.97,13.002,300000.0
2006-11-13 03:57:00,13.031,13.031,12.921,12.921,100000.0
2006-11-13 03:59:00,13.014,13.05,12.915,12.932,400000.0
2006-11-13 04:00:00,12.919,13.051,12.919,13.051,300000.0
2006-11-13 04:02:00,13.007,13.007,12.906,12.945,200000.0
2006-11-13 04:07:00,13.021,13.079,12.942,12.97,250000.0
2006-11-13 04:08:00,13.048,13.054,12.921,13.054,350000.0
2006-11-13 04:09:00,13.012,13.066,12.938,13.008,500000.0
2006-11-13 04:10:00,13.051,13.051,12.93,13.049,200000.0
2006-11-13 04:11:00,12.931,12.942,12.931,12.942,100000.0
2006-11-13 04:13:00,12.948,13.051,12.948,13.051,350000.0
2006-11-13 04:14:00,12.978,13.064,12.978,13.064,350000.0
2006-11-13 04:15:00,13.025,13.047,12.954,13.021,500000.0
2006-11-13 04:16:00,12.934,13.017,12.934,13.017,400000.0
2006-11-13 04:17:00,12.931,13.035,12.903,12.903,300000.0
2006-11-13 04:18:00,12.999,13.067,12.939,13.022,400000.0
2006-11-13 04:19:00,12.979,13.057,12.891,12.954,500000.0
2006-11-13 04:20:00,13.026,13.029,12.954,12.984,350000.0
2006-11-13 04:21:00,12.995,13.034,12.944,12.961,350000.0
2006-11-13 04:22:00,12.935,13.034,12.935,12.962,450000.0
2006-11-13 04:23:00,13.064,13.064,12.927,12.927,400000.0
2006-11-13 04:25:00,12.97,13.048,12.92,13.013,450000.0
2006-11-13 04:26:00,12.919,13.056,12.919,12.959,450000.0
2006-11-13 04:27:00,13.029,13.029,12.927,12.927,250000.0
2006-11-13 04:29:00,13.0,13.043,12.904,12.904,300000.0
2006-11-13 04:31:00,13.025,13.025,12.946,12.981,200000.0
2006-11-13 04:37:00,12.946,13.038,12.944,12.944,350000.0
2006-11-13 04:38:00,13.036,13.042,13.031,13.031,200000.0
2006-11-13 04:39:00,13.03,13.092,12.974,13.035,500000.0
2006-11-13 04:41:00,13.038,13.038,12.958,12.992,200000.0
2006-11-13 04:45:00,13.043,13.043,13.003,13.026,250000.0
2006-11-13 04:46:00,13.056,13.056,12.956,13.003,400000.0
2006-11-13 04:50:00,12.947,13.046,12.935,13.046,250000.0
2006-11-13 04:51:00,12.992,13.086,12.904,12.943,550000.0
2006-11-13 04:52:00,13.006,13.039,12.908,13.011,600000.0
2006-11-13 04:53:00,13.015,13.031,13.015,13.031,100000.0
2006-11-13 04:54:00,12.984,13.028,12.939,12.977,200000.0
2006-11-13 04:55:00,12.938,13.026,12.926,12.968,550000.0
2006-11-13 04:56:00,12.95,13.011,12.897,12.897,500000.0
2006-11-13 04:57:00,13.007,13.038,12.944,12.948,400000.0
2006-11-13 04:58:00,13.019,13.037,12.942,12.981,400000.0
2006-11-13 04:59:00,12.965,13.085,12.959,13.032,550000.0
2006-11-13 05:01:00,13.034,13.034,12.956,12.991,200000.0
2006-11-13 05:03:00,12.967,13.015,12.949,13.006,250000.0
2006-11-13 05:04:00,12.956,12.963,12.956,12.959,150000.0
2006-11-13 05:06:00,13.03,13.03,12.925,12.965,200000.0
2006-11-13 05:10:00,13.001,13.003,13.001,13.003,100000.0
2006-11-13 05:14:00,13.0,13.046,12.895,13.046,650000.0
2006-11-13 05:15:00,12.981,13.083,12.955,12.961,450000.0
2006-11-13 05:19:00,13.034,13.034,12.951,12.984,200000.0
2006-11-13 05:21:00,13.007,13.063,12.923,13.03,350000.0
2006-11-13 05:22:00,13.055,13.055,12.938,12.992,200000.0
2006-11-13 05:23:00,12.981,13.037,12.981,13.025,150000.0
2006-11-13 05:24:00,12.949,12.959,12.913,12.947,250000.0
2006-11-13 05:25:00,12.934,13.084,12.934,13.055,500000.0
2006-11-13 05:27:00,12.948,13.054,12.92,13.054,400000.0
2006-11-13 05:28:00,13.013,13.072,12.957,13.067,400000.0
2006-11-13 05:32:00,13.015,13.111,12.995,12.995,400000.0
2006-11-13 05:33:00,12.973,13.001,12.93,12.93,250000.0
2006-11-13 05:34:00,13.053,13.053,12.907,12.993,350000.0
2006-11-13 05:37:00,12.946,13.024,12.941,13.024,400000.0
2006-11-13 05:38:00,12.965,13.047,12.952,13.043,450000.0
2006-11-13 05:39:00,12.988,13.037,12.941,13.037,300000.0
2006-11-13 05:40:00,12.995,13.01,12.995,13.01,100000.0
2006-11-13 05:41:00,13.034,13.06,12.984,13.057,300000.0
2006-11-13 05:42:00,12.941,13.073,12.922,12.922,500000.0
2006-11-13 05:43:00,13.028,13.042,12.926,12.926,350000.0
2006-11-13 05:44:00,13.077,13.078,12.991,13.02,600000.0
2006-11-13 05:45:00,12.979,13.065,12.976,13.065,250000.0
2006-11-13 05:46:00,12.991,13.054,12.936,12.962,500000.0
2006-11-13 05:47:00,12.984,13.027,12.977,12.985,300000.0
2006-11-13 05:48:00,13.031,13.031,12.936,12.936,150000.0
2006-11-13 05:50:00,13.036,13.036,12.957,12.957,100000.0
2006-11-13 05:52:00,13.027,13.05,12.913,13.021,450000.0
2006-11-13 05:53:00,12.928,12.987,12.926,12.926,350000.0
2006-11-13 05:54:00,12.988,13.02,12.968,12.982,300000.0
2006-11-13 05:55:00,12.979,13.054,12.948,12.98,350000.0
2006-11-13 05:56:00,13.038,13.038,12.945,13.009,350000.0
2006-11-13 05:58:00,13.058,13.093,12.947,13.006,700000.0
2006-11-13 06:00:00,13.01,13.07,12.96,13.009,550000.0
2006-11-13 06:01:00,12.99,13.082,12.99,13.016,400000.0
2006-11-13 06:02:00,13.015,13.04,12.902,13.009,400000.0
2006-11-13 06:03:00,13.025,13.065,12.915,13.063,550000.0
2006-11-13 06:04:00,13.011,13.06,12.921,12.962,600000.0
2006-11-13 06:07:00,13.015,13.025,12.952,12.952,150000.0
2006-11-13 06:08:00,13.027,13.027,12.926,13.003,400000.0
2006-11-13 06:09:00,13.001,13.009,12.911,13.009,350000.0
2006-11-13 06:10:00,13.021,13.021,13.003,13.003,150000.0
2006-11-13 06:11:00,12.921,13.006,12.921,12.994,150000.0
2006-11-13 06:12:00,13.011,13.018,12.994,12.994,150000.0
2006-11-13 06:13:00,12.987,12.987,12.919,12.951,350000.0
2006-11-13 06:14:00,13.008,13.008,13.008,13.008,50000.0
2006-11-13 06:15:00,13.008,13.041,12.931,13.041,400000.0
2006-11-13 06:17:00,13.01,13.022,12.904,12.943,400000.0
2006-11-13 06:18:00,12.95,12.95,12.903,12.903,100000.0
2006-11-13 06:20:00,13.016,13.016,12.895,12.915,600000.0
2006-11-13 06:21:00,12.988,13.047,12.895,12.962,550000.0
2006-11-13 06:25:00,13.006,13.025,12.916,13.018,450000.0
2006-11-13 06:26:00,12.93,13.028,12.899,12.899,500000.0
2006-11-13 06:27:00,13.024,13.042,12.973,12.989,350000.0
2006-11-13 06:28:00,13.0,13.048,13.0,13.048,150000.0
2006-11-13 06:29:00,12.979,13.022,12.936,12.936,150000.0
2006-11-13 06:30:00,12.907,13.017,12.884,13.017,400000.0
2006-11-13 06:31:00,13.045,13.047,12.946,12.981,600000.0
2006-11-13 06:32:00,13.06,13.07,12.956,12.978,600000.0
2006-11-13 06:33:00,12.928,13.123,12.928,13.045,450000.0
2006-11-13 06:34:00,13.042,13.042,12.944,13.013,450000.0
2006-11-13 06:35:00,13.019,13.03,12.944,12.944,350000.0
2006-11-13 06:36:00,12.991,13.073,12.97,13.033,350000.0
2006-11-13 06:37:00,13.069,13.098,12.944,13.067,750000.0
2006-11-13 06:38:00,12.983,13.114,12.941,13.045,700000.0
2006-11-13 06:39:00,12.977,13.017,12.946,12.946,250000.0
2006-11-13 06:46:00,13.052,13.065,12.938,12.938,500000.0
2006-11-13 06:47:00,13.051,13.056,12.924,13.054,850000.0
2006-11-13 06:48:00,13.042,13.074,12.95,12.988,300000.0
2006-11-13 06:49:00,12.952,13.051,12.952,13.051,250000.0
2006-11-13 06:50:00,13.064,13.065,12.924,13.065,400000.0
2006-11-13 06:52:00,12.985,13.063,12.985,13.033,400000.0
2006-11-13 06:53:00,12.972,13.031,12.949,12.993,350000.0
2006-11-13 06:54:00,13.076,13.077,12.962,13.023,550000.0
2006-11-13 06:55:00,12.994,12.994,12.917,12.991,400000.0
2006-11-13 06:56:00,12.915,13.054,12.915,13.054,100000.0
2006-11-13 06:57:00,13.006,13.049,12.944,12.995,350000.0
2006-11-13 06:58:00,12.984,13.059,12.934,13.037,400000.0
2006-11-13 07:00:00,13.043,13.043,12.925,12.96,200000.0
2006-11-13 07:01:00,13.015,13.015,13.015,13.015,50000.0
2006-11-13 07:02:00,12.935,13.018,12.934,13.004,300000.0
2006-11-13 07:04:00,12.919,13.01,12.907,12.962,400000.0
2006-11-13 07:05:00,12.904,13.04,12.904,13.04,200000.0
2006-11-13 07:07:00,13.037,13.063,12.969,12.986,400000.0
2006-11-13 07:08:00,12.958,13.118,12.958,13.015,400000.0
2006-11-13 07:09:00,12.954,13.035,12.924,13.035,450000.0
2006-11-13 07:10:00,12.939,13.022,12.939,12.957,300000.0
2006-11-13 07:11:00,12.976,13.063,12.95,13.031,450000.0
2006-11-13 07:12:00,13.035,13.079,12.96,13.068,500000.0
2006-11-13 07:13:00,12.973,13.06,12.916,13.056,300000.0
2006-11-13 07:15:00,12.927,13.022,12.927,13.022,150000.0
2006-11-13 07:16:00,13.041,13.074,13.041,13.074,100000.0
2006-11-13 07:17:00,12.992,13.071,12.968,13.04,400000.0
2006-11-13 07:18:00,13.02,13.03,12.962,13.03,400000.0
2006-11-13 07:19:00,13.044,13.044,12.951,12.951,100000.0
2006-11-13 07:20:00,13.033,13.039,12.953,13.039,300000.0
2006-11-13 07:21:00,13.017,13.036,13.017,13.036,100000.0
2006-11-13 07:23:00,13.053,13.053,13.027,13.047,250000.0
2006-11-13 07:24:00,13.014,13.014,12.955,12.955,100000.0
2006-11-13 07:25:00,13.047,13.047,12.961,12.961,300000.0
2006-11-13 07:26:00,12.952,13.073,12.952,13.037,350000.0
2006-11-13 07:27:00,12.957,12.987,12.94,12.987,200000.0
2006-11-13 07:28:00,13.057,13.057,12.913,13.013,250000.0
2006-11-13 07:29:00,12.944,13.042,12.923,13.042,300000.0
2006-11-13 07:30:00,13.049,13.049,12.913,12.934,200000.0
2006-11-13 07:31:00,13.05,13.05,12.935,13.024,400000.0
2006-11-13 07:34:00,13.052,13.057,12.959,13.028,350000.0
2006-11-13 07:39:00,13.02,13.033,12.943,13.031,350000.0
2006-11-13 07:40:00,12.988,13.02,12.916,13.02,450000.0
2006-11-13 07:41:00,13.023,13.023,12.9,12.9,250000.0
2006-11-13 07:42:00,13.029,13.029,12.931,12.931,100000.0
2006-11-13 07:43:00,12.923,13.022,12.903,13.022,450000.0
2006-11-13 07:44:00,13.039,13.051,12.94,12.969,300000.0
2006-11-13 07:47:00,13.014,13.026,12.924,13.011,350000.0
2006-11-13 07:49:00,12.954,13.079,12.928,13.028,400000.0
2006-11-13 07:50:00,12.943,13.045,12.888,12.888,350000.0
2006-11-13 07:55:00,13.041,13.041,12.91,13.023,450000.0
2006-11-13 07:56:00,12.971,13.015,12.913,12.913,250000.0
2006-11-13 07:59:00,12.957,12.997,12.938,12.938,250000.0
2006-11-13 08:00:00,12.954,13.044,12.954,12.987,550000.0
2006-11-13 08:01:00,12.952,13.044,12.908,12.908,350000.0
2006-11-13 08:02:00,12.93,13.044,12.93,12.963,750000.0
2006-11-13 08:03:00,12.903,12.986,12.903,12.98,450000.0
2006-11-13 08:04:00,12.931,13.014,12.893,12.893,300000.0
2006-11-13 08:07:00,13.005,13.005,12.882,12.995,500000.0
2006-11-13 08:09:00,12.921,13.001,12.877,12.938,500000.0
2006-11-13 08:10:00,13.027,13.027,12.913,12.932,350000.0
2006-11-13 08:11:00,13.006,13.008,12.906,12.997,300000.0
2006-11-13 08:12:00,12.942,13.042,12.939,12.939,550000.0
2006-11-13 08:13:00,13.018,13.033,12.895,12.914,400000.0
2006-11-13 08:14:00,12.91,13.025,12.907,12.993,400000.0
2006-11-13 08:16:00,12.949,13.023,12.947,12.995,250000.0
2006-11-13 08:17:00,13.033,13.033,12.9,12.921,650000.0
2006-11-13 08:18:00,12.985,13.008,12.898,12.97,550000.0
2006-11-13 08:19:00,12.911,12.971,12.877,12.927,500000.0
2006-11-13 08:20:00,13.034,13.034,12.902,12.991,550000.0
2006-11-13 08:21:00,12.936,13.039,12.915,12.937,550000.0
2006-11-13 08:22:00,12.885,12.994,12.882,12.896,350000.0
2006-11-13 08:26:00,13.002,13.009,12.899,12.997,500000.0
2006-11-13 08:27:00,12.928,12.986,12.928,12.986,250000.0
2006-11-13 08:28:00,12.999,13.02,12.91,12.981,450000.0
2006-11-13 08:29:00,12.89,13.007,12.866,13.007,400000.0
2006-11-13 08:30:00,13.027,13.027,12.909,12.96,400000.0
2006-11-13 08:31:00,12.902,12.976,12.902,12.93,400000.0
2006-11-13 08:32:00,13.006,13.006,12.902,12.957,550000.0
2006-11-13 08:33:00,12.984,13.03,12.9,12.983,400000.0
2006-11-13 08:34:00,12.902,12.978,12.885,12.915,500000.0
2006-11-13 08:36:00,12.98,13.011,12.897,12.933,500000.0
2006-11-13 08:37:00,12.973,13.014,12.917,12.981,250000.0
2006-11-13 08:38:00,12.978,12.997,12.854,12.89,650000.0
2006-11-13 08:39:00,12.938,12.998,12.888,12.888,250000.0
2006-11-13 08:40:00,12.973,13.037,12.952,12.998,250000.0
2006-11-13 08:41:00,12.987,12.99,12.922,12.922,350000.0
2006-11-13 08:43:00,12.924,12.96,12.914,12.96,300000.0
2006-11-13 08:44:00,12.922,12.97,12.909,12.969,350000.0
2006-11-13 08:45:00,12.981,13.041,12.931,12.931,350000.0
2006-11-13 08:46:00,12.982,12.992,12.828,12.949,500000.0
2006-11-13 08:47:00,13.001,13.037,12.92,12.956,550000.0
2006-11-13 08:48:00,12.89,12.956,12.89,12.939,450000.0
2006-11-13 08:49:00,13.034,13.042,12.947,12.995,400000.0
2006-11-13 08:50:00,12.908,13.09,12.908,12.998,300000.0
2006-11-13 08:51:00,12.992,13.041,12.928,12.971,350000.0
2006-11-13 08:52:00,12.905,13.0,12.883,12.976,450000.0
2006-11-13 08:53:00,13.003,13.019,12.934,12.998,400000.0
2006-11-13 08:54:00,13.006,13.006,12.902,12.91,350000.0
2006-11-13 08:55:00,13.015,13.026,12.879,13.026,250000.0
2006-11-13 08:56:00,12.945,13.037,12.904,12.991,550000.0
2006-11-13 08:58:00,13.032,13.032,12.881,12.973,350000.0
2006-11-13 08:59:00,13.028,13.028,12.869,12.969,500000.0
2006-11-13 09:00:00,12.986,13.074,12.921,12.921,550000.0
2006-11-13 09:04:00,13.014,13.058,12.918,13.038,400000.0
2006-11-13 09:05:00,12.964,13.006,12.894,12.997,400000.0
2006-11-13 09:13:00,12.928,13.035,12.865,13.035,450000.0
2006-11-13 09:17:00,13.049,13.049,12.917,13.008,550000.0
2006-11-13 09:19:00,13.045,13.052,12.941,13.04,450000.0
2006-11-13 09:21:00,12.98,13.038,12.925,13.038,550000.0
2006-11-13 09:24:00,12.917,13.047,12.917,12.967,400000.0
2006-11-13 09:25:00,13.033,13.045,12.942,12.961,350000.0
2006-11-13 09:26:00,12.963,13.004,12.893,12.974,200000.0
2006-11-13 09:27:00,12.925,13.012,12.888,12.888,250000.0
2006-11-13 09:28:00,12.913,12.979,12.874,12.979,350000.0
2006-11-13 09:30:00,12.946,13.11,12.94,13.052,400000.0
2006-11-13 09:31:00,12.972,12.972,12.879,12.95,400000.0
2006-11-13 09:32:00,12.965,13.036,12.93,13.036,250000.0
2006-11-13 09:33:00,13.007,13.035,12.906,13.025,450000.0
2006-11-13 09:34:00,12.991,13.031,12.896,12.991,300000.0
2006-11-13 09:35:00,12.882,13.018,12.882,13.018,350000.0
2006-11-13 09:36:00,12.968,13.053,12.913,12.916,500000.0
2006-11-13 09:37:00,13.002,13.032,12.907,12.996,400000.0
2006-11-13 09:38:00,12.948,13.033,12.913,13.022,450000.0
2006-11-13 09:40:00,12.91,13.02,12.863,12.872,550000.0
2006-11-13 09:41:00,12.975,13.036,12.928,12.929,350000.0
2006-11-13 09:42:00,12.991,12.991,12.877,12.918,400000.0
2006-11-13 09:43:00,13.018,13.018,12.885,13.0,400000.0
2006-11-13 09:44:00,12.921,13.022,12.887,12.937,350000.0
2006-11-13 09:45:00,13.016,13.016,12.892,12.999,350000.0
2006-11-13 09:47:00,12.922,13.019,12.922,12.977,300000.0
2006-11-13 09:48:00,13.015,13.015,12.891,12.938,450000.0
2006-11-13 09:49:00,12.936,12.988,12.885,12.934,350000.0
2006-11-13 09:50:00,12.913,12.97,12.858,12.858,500000.0
2006-11-13 09:51:00,12.983,12.983,12.89,12.919,350000.0
2006-11-13 09:53:00,12.887,12.991,12.887,12.896,400000.0
2006-11-13 09:54:00,12.999,13.006,12.87,12.975,350000.0
2006-11-13 09:58:00,12.901,12.997,12.876,12.956,400000.0
2006-11-13 09:59:00,12.912,13.002,12.844,13.002,450000.0
2006-11-13 10:00:00,12.993,13.004,12.897,13.004,550000.0
2006-11-13 10:01:00,12.984,13.028,12.899,12.978,500000.0
2006-11-13 10:02:00,12.887,13.018,12.887,12.966,350000.0
2006-11-13 10:03:00,12.952,12.977,12.862,12.881,400000.0
2006-11-13 10:04:00,12.965,13.021,12.925,12.943,400000.0
2006-11-13 10:05:00,12.905,13.05,12.905,13.011,400000.0
2006-11-13 10:06:00,12.924,12.998,12.869,12.998,450000.0
2006-11-13 10:08:00,12.948,12.997,12.872,12.995,450000.0
2006-11-13 10:09:00,12.989,12.989,12.843,12.976,450000.0
2006-11-13 10:10:00,12.971,13.035,12.89,13.008,550000.0
2006-11-13 10:11:00,12.978,12.978,12.807,12.834,500000.0
2006-11-13 10:12:00,12.967,12.967,12.853,12.915,350000.0
2006-11-13 10:13:00,12.897,13.031,12.849,12.875,500000.0
2006-11-13 10:14:00,12.954,12.968,12.853,12.853,300000.0
2006-11-13 10:15:00,13.004,13.004,12.873,12.934,350000.0
2006-11-13 10:16:00,12.863,13.016,12.863,12.932,400000.0
2006-11-13 10:17:00,12.887,12.913,12.826,12.833,400000.0
2006-11-13 10:18:00,12.813,12.955,12.813,12.952,450000.0
2006-11-13 10:19:00,12.859,12.954,12.821,12.894,400000.0
2006-11-13 10:20:00,12.859,12.915,12.832,12.832,550000.0
2006-11-13 10:22:00,12.815,12.947,12.815,12.865,400000.0
2006-11-13 10:23:00,12.904,12.929,12.79,12.898,450000.0
2006-11-13 10:24:00,12.951,12.957,12.815,12.956,900000.0
2006-11-13 10:26:00,12.97,12.996,12.881,12.881,350000.0
2006-11-13 10:27:00,12.946,12.957,12.872,12.957,450000.0
2006-11-13 10:28:00,12.958,12.958,12.832,12.87,350000.0
2006-11-13 10:29:00,12.943,12.943,12.803,12.907,900000.0
2006-11-13 10:30:00,12.841,12.905,12.78,12.835,400000.0
2006-11-13 10:31:00,12.807,12.889,12.807,12.845,350000.0
2006-11-13 10:32:00,12.855,12.903,12.783,12.889,700000.0
2006-11-13 10:33:00,12.923,12.971,12.844,12.946,400000.0
2006-11-13 10:34:00,12.923,12.923,12.787,12.877,500000.0
2006-11-13 10:35:00,12.813,12.972,12.813,12.891,400000.0
2006-11-13 10:36:00,12.842,12.947,12.81,12.843,500000.0
2006-11-13 10:37:00,12.965,12.993,12.851,12.89,400000.0
2006-11-13 10:38:00,12.845,12.985,12.845,12.937,400000.0
2006-11-13 10:40:00,12.907,12.935,12.791,12.935,550000.0
2006-11-13 10:41:00,12.923,12.925,12.809,12.825,350000.0
2006-11-13 10:42:00,12.896,12.938,12.784,12.916,750000.0
2006-11-13 10:43:00,12.927,12.976,12.795,12.818,400000.0
2006-11-13 10:44:00,12.915,12.966,12.829,12.94,900000.0
2006-11-13 10:45:00,12.937,12.972,12.849,12.924,350000.0
2006-11-13 10:46:00,12.911,12.964,12.842,12.964,400000.0
2006-11-13 10:47:00,12.941,12.979,12.842,12.842,350000.0
2006-11-13 10:49:00,12.981,12.981,12.859,12.864,600000.0
2006-11-13 10:50:00,12.933,12.983,12.835,12.84,800000.0
2006-11-13 10:51:00,12.95,13.005,12.873,12.976,550000.0
2006-11-13 10:54:00,12.949,12.963,12.853,12.963,400000.0
2006-11-13 10:55:00,12.956,12.998,12.863,12.935,800000.0
2006-11-13 10:56:00,12.922,13.002,12.841,12.997,400000.0
2006-11-13 10:57:00,12.959,12.997,12.856,12.948,450000.0
2006-11-13 10:58:00,12.869,12.98,12.839,12.919,350000.0
2006-11-13 10:59:00,12.985,12.991,12.862,12.862,450000.0
2006-11-13 11:00:00,12.926,13.015,12.839,12.839,350000.0
2006-11-13 11:01:00,12.798,12.974,12.798,12.906,500000.0
2006-11-13 11:02:00,12.984,12.986,12.881,12.942,400000.0
2006-11-13 11:03:00,12.924,12.999,12.858,12.912,550000.0
2006-11-13 11:04:00,13.006,13.006,12.911,13.003,400000.0
2006-11-13 11:05:00,12.876,12.997,12.865,12.879,550000.0
2006-11-13 11:06:00,12.947,12.994,12.86,12.867,350000.0
2006-11-13 11:07:00,12.932,12.971,12.853,12.971,450000.0
2006-11-13 11:09:00,12.976,12.976,12.863,12.957,500000.0
2006-11-13 11:11:00,12.955,12.986,12.858,12.96,350000.0
2006-11-13 11:12:00,12.972,12.981,12.869,12.939,550000.0
2006-11-13 11:13:00,12.943,12.981,12.848,12.981,500000.0
2006-11-13 11:14:00,12.887,12.975,12.851,12.97,400000.0
2006-11-13 11:15:00,12.87,13.002,12.87,12.908,400000.0
2006-11-13 11:16:00,12.901,12.966,12.891,12.966,500000.0
2006-11-13 11:17:00,12.97,12.97,12.851,12.966,350000.0
2006-11-13 11:18:00,12.888,12.951,12.888,12.912,350000.0
2006-11-13 11:19:00,12.85,12.974,12.809,12.974,550000.0
2006-11-13 11:20:00,12.953,12.981,12.864,12.912,400000.0
2006-11-13 11:21:00,13.001,13.001,12.869,12.958,450000.0
2006-11-13 11:22:00,12.988,13.008,12.834,12.834,400000.0
2006-11-13 11:23:00,12.798,12.914,12.798,12.829,500000.0
2006-11-13 11:24:00,12.945,13.029,12.899,12.978,550000.0
2006-11-13 11:25:00,12.891,12.992,12.888,12.892,550000.0
2006-11-13 11:26:00,12.974,13.007,12.878,13.003,400000.0
2006-11-13 11:27:00,12.896,13.008,12.896,12.998,500000.0
2006-11-13 11:30:00,12.995,13.009,12.888,12.888,500000.0
2006-11-13 11:31:00,12.966,12.993,12.881,12.951,350000.0
2006-11-13 11:32:00,12.958,13.002,12.893,12.893,450000.0
2006-11-13 11:33:00,12.866,12.99,12.866,12.953,350000.0
2006-11-13 11:34:00,12.97,12.97,12.891,12.953,250000.0
2006-11-13 11:35:00,12.962,12.995,12.861,12.931,450000.0
2006-11-13 11:36:00,12.892,12.98,12.833,12.897,550000.0
2006-11-13 11:37:00,12.879,12.975,12.85,12.957,400000.0
2006-11-13 11:38:00,12.949,13.004,12.898,12.964,400000.0
2006-11-13 11:39:00,12.9,12.97,12.861,12.877,350000.0
2006-11-13 11:40:00,12.897,13.013,12.858,12.939,400000.0
2006-11-13 11:42:00,12.864,12.959,12.864,12.935,350000.0
2006-11-13 11:43:00,13.001,13.001,12.913,12.996,350000.0
2006-11-13 11:44:00,12.986,12.986,12.844,12.942,450000.0
2006-11-13 11:45:00,12.887,12.962,12.866,12.961,550000.0
2006-11-13 11:46:00,12.944,12.978,12.85,12.878,400000.0
2006-11-13 11:47:00,12.914,13.006,12.845,12.946,500000.0
2006-11-13 11:48:00,12.924,12.963,12.862,12.962,400000.0
2006-11-13 11:49:00,12.936,12.978,12.857,12.922,350000.0
2006-11-13 11:50:00,12.908,12.973,12.844,12.973,350000.0
2006-11-13 11:52:00,12.865,12.976,12.809,12.976,450000.0
2006-11-13 11:53:00,12.841,12.968,12.841,12.875,400000.0
2006-11-13 11:54:00,12.976,12.976,12.862,12.933,550000.0
2006-11-13 11:55:00,12.918,12.998,12.885,12.998,350000.0
2006-11-13 11:56:00,12.923,12.997,12.915,12.916,350000.0
2006-11-13 11:57:00,12.992,13.065,12.912,12.979,450000.0
2006-11-13 11:58:00,12.858,12.983,12.841,12.983,350000.0
2006-11-13 11:59:00,12.952,12.982,12.882,12.933,450000.0
2006-11-13 12:00:00,12.963,12.965,12.874,12.874,350000.0
2006-11-13 12:01:00,12.989,12.998,12.882,12.909,500000.0
2006-11-13 12:02:00,12.968,13.009,12.886,12.886,400000.0
2006-11-13 12:03:00,12.902,13.008,12.902,12.953,550000.0
2006-11-13 12:04:00,12.917,12.989,12.88,12.88,350000.0
2006-11-13 12:05:00,12.968,13.0,12.875,12.917,350000.0
2006-11-13 12:06:00,12.981,12.981,12.917,12.981,350000.0
2006-11-13 12:07:00,12.991,13.029,12.875,12.94,450000.0
2006-11-13 12:08:00,12.972,12.994,12.862,12.994,450000.0
2006-11-13 12:09:00,12.878,12.984,12.878,12.909,350000.0
2006-11-13 12:10:00,12.929,12.957,12.856,12.913,400000.0
2006-11-13 12:11:00,12.895,12.923,12.841,12.871,300000.0
2006-11-13 12:12:00,12.86,12.987,12.86,12.866,350000.0
2006-11-13 12:14:00,12.956,12.989,12.869,12.887,550000.0
2006-11-13 12:15:00,12.911,12.987,12.884,12.909,400000.0
2006-11-13 12:16:00,12.897,12.951,12.857,12.913,400000.0
2006-11-13 12:17:00,12.973,13.011,12.954,12.982,400000.0
2006-11-13 12:18:00,12.937,12.937,12.817,12.835,450000.0
2006-11-13 12:19:00,12.876,12.932,12.805,12.834,450000.0
2006-11-13 12:20:00,12.867,12.951,12.784,12.858,500000.0
2006-11-13 12:21:00,12.935,12.992,12.866,12.958,500000.0
2006-11-13 12:22:00,12.992,12.992,12.876,12.951,400000.0
2006-11-13 12:23:00,12.972,12.972,12.825,12.843,400000.0
2006-11-13 12:24:00,12.991,12.999,12.912,12.961,600000.0
2006-11-13 12:25:00,12.955,12.955,12.839,12.938,450000.0
2006-11-13 12:26:00,12.939,12.939,12.814,12.864,450000.0
2006-11-13 12:27:00,12.925,12.956,12.834,12.924,550000.0
2006-11-13 12:28:00,12.933,13.001,12.841,12.903,500000.0
2006-11-13 12:31:00,12.934,12.934,12.857,12.923,350000.0
2006-11-13 12:32:00,12.827,12.965,12.823,12.823,550000.0
2006-11-13 12:33:00,12.973,12.976,12.823,12.823,250000.0
2006-11-13 12:34:00,12.809,12.944,12.809,12.829,450000.0
2006-11-13 12:35:00,12.947,12.947,12.826,12.826,350000.0
2006-11-13 12:36:00,12.974,12.98,12.847,12.936,350000.0
2006-11-13 12:37:00,12.971,12.984,12.868,12.868,500000.0
2006-11-13 12:38:00,12.92,12.97,12.834,12.908,450000.0
2006-11-13 12:39:00,12.941,12.984,12.837,12.93,450000.0
2006-11-13 12:40:00,12.914,12.985,12.853,12.904,450000.0
2006-11-13 12:41:00,12.921,12.959,12.832,12.955,450000.0
2006-11-13 12:42:00,12.863,13.002,12.863,12.949,550000.0
2006-11-13 12:43:00,12.926,12.972,12.869,12.887,500000.0
2006-11-13 12:44:00,12.933,12.975,12.847,12.86,450000.0
2006-11-13 12:45:00,12.902,12.974,12.843,12.898,400000.0
2006-11-13 12:46:00,12.853,12.957,12.837,12.837,500000.0
2006-11-13 12:47:00,12.882,12.975,12.831,12.894,350000.0
2006-11-13 12:48:00,12.868,12.969,12.814,12.938,550000.0
2006-11-13 12:49:00,12.887,12.983,12.88,12.882,450000.0
2006-11-13 12:50:00,12.908,12.971,12.855,12.865,400000.0
2006-11-13 12:51:00,12.868,13.012,12.868,12.991,500000.0
2006-11-13 12:52:00,12.901,12.982,12.872,12.953,500000.0
2006-11-13 12:53:00,12.87,12.985,12.87,12.964,500000.0
2006-11-13 12:54:00,12.964,12.964,12.841,12.901,450000.0
2006-11-13 12:55:00,12.899,12.968,12.846,12.968,450000.0
2006-11-13 12:56:00,12.94,12.973,12.858,12.863,450000.0
2006-11-13 12:57:00,12.918,12.97,12.835,12.835,400000.0
2006-11-13 12:58:00,12.884,12.993,12.866,12.866,400000.0
2006-11-13 12:59:00,12.883,12.917,12.793,12.911,450000.0
2006-11-13 13:00:00,12.921,12.96,12.83,12.873,500000.0
2006-11-13 13:01:00,12.794,12.939,12.794,12.894,400000.0
2006-11-13 13:02:00,12.833,12.92,12.831,12.864,400000.0
2006-11-13 13:03:00,12.888,12.969,12.824,12.824,450000.0
2006-11-13 13:04:00,12.888,12.953,12.827,12.833,450000.0
2006-11-13 13:05:00,12.806,12.911,12.806,12.895,400000.0
2006-11-13 13:06:00,12.919,12.923,12.799,12.893,450000.0
2006-11-13 13:07:00,12.96,12.978,12.855,12.878,500000.0
2006-11-13 13:08:00,12.843,12.949,12.822,12.824,400000.0
2006-11-13 13:09:00,12.948,12.948,12.831,12.831,450000.0
2006-11-13 13:10:00,12.889,12.986,12.806,12.838,500000.0
2006-11-13 13:11:00,12.821,12.92,12.821,12.879,400000.0
2006-11-13 13:12:00,12.906,12.949,12.83,12.83,550000.0
2006-11-13 13:13:00,12.92,12.92,12.76,12.87,450000.0
2006-11-13 13:14:00,12.762,12.888,12.762,12.888,350000.0
2006-11-13 13:15:00,12.851,12.926,12.792,12.878,400000.0
2006-11-13 13:16:00,12.894,12.894,12.793,12.886,350000.0
2006-11-13 13:17:00,12.892,12.908,12.788,12.903,450000.0
2006-11-13 13:18:00,12.802,12.986,12.802,12.915,400000.0
2006-11-13 13:19:00,12.818,12.918,12.78,12.82,400000.0
2006-11-13 13:20:00,12.812,12.891,12.781,12.829,500000.0
2006-11-13 13:21:00,12.762,12.868,12.758,12.762,350000.0
2006-11-13 13:22:00,12.81,12.902,12.805,12.805,400000.0
2006-11-13 13:23:00,12.799,12.881,12.751,12.768,350000.0
2006-11-13 13:24:00,12.849,12.888,12.755,12.78,450000.0
2006-11-13 13:25:00,12.88,12.881,12.794,12.881,350000.0
2006-11-13 13:26:00,12.793,12.869,12.719,12.778,550000.0
2006-11-13 13:27:00,12.766,12.88,12.766,12.827,500000.0
2006-11-13 13:28:00,12.808,12.866,12.723,12.766,400000.0
2006-11-13 13:29:00,12.855,12.855,12.704,12.825,350000.0
2006-11-13 13:30:00,12.869,12.869,12.694,12.717,450000.0
2006-11-13 13:31:00,12.713,12.829,12.713,12.823,450000.0
2006-11-13 13:32:00,12.776,12.883,12.744,12.744,500000.0
2006-11-13 13:33:00,12.778,12.847,12.741,12.784,350000.0
2006-11-13 13:34:00,12.718,12.867,12.718,12.769,350000.0
2006-11-13 13:35:00,12.825,12.862,12.736,12.736,400000.0
2006-11-13 13:36:00,12.777,12.849,12.717,12.808,450000.0
2006-11-13 13:37:00,12.753,12.853,12.75,12.819,350000.0
2006-11-13 13:38:00,12.78,12.861,12.726,12.861,400000.0
2006-11-13 13:39:00,12.83,12.87,12.76,12.84,500000.0
2006-11-13 13:40:00,12.836,12.873,12.741,12.847,350000.0
2006-11-13 13:41:00,12.725,12.837,12.719,12.83,400000.0
2006-11-13 13:42:00,12.828,12.834,12.744,12.79,350000.0
2006-11-13 13:43:00,12.81,12.854,12.725,12.826,500000.0
2006-11-13 13:44:00,12.739,12.854,12.697,12.777,350000.0
2006-11-13 13:45:00,12.759,12.856,12.724,12.836,400000.0
2006-11-13 13:46:00,12.764,12.848,12.711,12.773,450000.0
2006-11-13 13:47:00,12.793,12.841,12.779,12.841,350000.0
2006-11-13 13:48:00,12.803,12.837,12.733,12.81,400000.0
2006-11-13 13:49:00,12.725,12.869,12.725,12.839,350000.0
2006-11-13 13:50:00,12.771,12.787,12.727,12.729,450000.0
2006-11-13 13:51:00,12.85,12.85,12.747,12.747,350000.0
2006-11-13 13:52:00,12.857,12.867,12.726,12.843,350000.0
2006-11-13 13:53:00,12.771,12.893,12.723,12.796,450000.0
2006-11-13 13:54:00,12.8,12.856,12.738,12.834,400000.0
2006-11-13 13:55:00,12.788,12.831,12.769,12.8,350000.0
2006-11-13 13:56:00,12.834,12.873,12.724,12.724,400000.0
2006-11-13 13:57:00,12.772,12.846,12.732,12.732,400000.0
2006-11-13 13:58:00,12.716,12.853,12.716,12.853,350000.0
2006-11-13 13:59:00,12.734,12.846,12.712,12.812,400000.0
2006-11-13 14:00:00,12.795,12.801,12.69,12.738,350000.0
2006-11-13 14:01:00,12.767,12.825,12.717,12.825,400000.0
2006-11-13 14:02:00,12.816,12.816,12.68,12.757,350000.0
2006-11-13 14:03:00,12.786,12.795,12.721,12.795,350000.0
2006-11-13 14:04:00,12.732,12.819,12.732,12.819,350000.0
2006-11-13 14:05:00,12.773,12.773,12.641,12.641,400000.0
2006-11-13 14:06:00,12.769,12.796,12.683,12.777,350000.0
2006-11-13 14:07:00,12.758,12.812,12.68,12.775,400000.0
2006-11-13 14:08:00,12.721,12.793,12.667,12.728,400000.0
2006-11-13 14:09:00,12.656,12.809,12.656,12.7,550000.0
2006-11-13 14:10:00,12.67,12.777,12.67,12.716,350000.0
2006-11-13 14:11:00,12.725,12.779,12.7,12.779,400000.0
2006-11-13 14:12:00,12.767,12.783,12.736,12.767,450000.0
2006-11-13 14:13:00,12.727,12.727,12.642,12.66,350000.0
2006-11-13 14:14:00,12.647,12.762,12.617,12.665,500000.0
2006-11-13 14:15:00,12.623,12.764,12.619,12.652,500000.0
2006-11-13 14:16:00,12.64,12.753,12.622,12.706,450000.0
2006-11-13 14:17:00,12.715,12.727,12.639,12.664,450000.0
2006-11-13 14:18:00,12.686,12.74,12.618,12.737,400000.0
2006-11-13 14:19:00,12.704,12.735,12.603,12.732,500000.0
2006-11-13 14:20:00,12.629,12.726,12.629,12.652,350000.0
2006-11-13 14:21:00,12.634,12.733,12.627,12.68,450000.0
2006-11-13 14:22:00,12.705,12.736,12.601,12.736,450000.0
2006-11-13 14:23:00,12.634,12.712,12.596,12.636,400000.0
2006-11-13 14:24:00,12.705,12.713,12.614,12.697,400000.0
2006-11-13 14:25:00,12.639,12.726,12.639,12.651,350000.0
2006-11-13 14:26:00,12.652,12.725,12.589,12.657,350000.0
2006-11-13 14:27:00,12.67,12.716,12.592,12.716,400000.0
2006-11-13 14:28:00,12.682,12.682,12.566,12.628,400000.0
2006-11-13 14:29:00,12.638,12.695,12.566,12.651,350000.0
2006-11-13 14:30:00,12.627,12.68,12.567,12.567,550000.0
2006-11-13 14:31:00,12.624,12.711,12.583,12.674,400000.0
2006-11-13 14:32:00,12.67,12.69,12.605,12.629,500000.0
2006-11-13 14:33:00,12.563,12.704,12.553,12.62,450000.0
2006-11-13 14:34:00,12.661,12.701,12.582,12.582,450000.0
2006-11-13 14:35:00,12.683,12.692,12.623,12.628,350000.0
2006-11-13 14:36:00,12.692,12.702,12.594,12.695,400000.0
2006-11-13 14:37:00,12.621,12.722,12.605,12.722,550000.0
2006-11-13 14:38:00,12.658,12.727,12.633,12.702,400000.0
2006-11-13 14:39:00,12.709,12.769,12.605,12.636,500000.0
2006-11-13 14:40:00,12.69,12.775,12.661,12.673,400000.0
2006-11-13 14:41:00,12.629,12.74,12.617,12.694,550000.0
2006-11-13 14:42:00,12.617,12.731,12.613,12.689,400000.0
2006-11-13 14:43:00,12.681,12.725,12.589,12.725,500000.0
2006-11-13 14:44:00,12.605,12.713,12.605,12.7,450000.0
2006-11-13 14:45:00,12.683,12.719,12.645,12.701,400000.0
2006-11-13 14:46:00,12.687,12.727,12.626,12.658,350000.0
2006-11-13 14:47:00,12.728,12.749,12.63,12.714,350000.0
2006-11-13 14:48:00,12.691,12.744,12.646,12.72,400000.0
2006-11-13 14:49:00,12.717,12.717,12.564,12.586,500000.0
2006-11-13 14:50:00,12.654,12.733,12.591,12.591,400000.0
2006-11-13 14:51:00,12.711,12.724,12.636,12.697,350000.0
2006-11-13 14:52:00,12.731,12.731,12.61,12.649,450000.0
2006-11-13 14:53:00,12.631,12.702,12.598,12.67,400000.0
2006-11-13 14:54:00,12.589,12.773,12.589,12.648,550000.0
2006-11-13 14:55:00,12.675,12.72,12.578,12.578,450000.0
2006-11-13 14:56:00,12.665,12.704,12.559,12.69,550000.0
2006-11-13 14:57:00,12.712,12.712,12.611,12.711,450000.0
2006-11-13 14:58:00,12.644,12.725,12.63,12.694,400000.0
2006-11-13 14:59:00,12.66,12.739,12.605,12.731,550000.0
2006-11-13 15:00:00,12.605,12.723,12.603,12.619,450000.0
2006-11-13 15:01:00,12.677,12.728,12.615,12.676,450000.0
2006-11-13 15:03:00,12.681,12.729,12.584,12.729,500000.0
2006-11-13 15:04:00,12.641,12.717,12.572,12.613,550000.0
2006-11-13 15:05:00,12.611,12.766,12.611,12.651,550000.0
2006-11-13 15:06:00,12.68,12.689,12.625,12.625,400000.0
2006-11-13 15:07:00,12.571,12.69,12.565,12.647,350000.0
2006-11-13 15:08:00,12.529,12.663,12.515,12.601,500000.0
2006-11-13 15:09:00,12.665,12.697,12.569,12.591,450000.0
2006-11-13 15:10:00,12.611,12.69,12.554,12.587,400000.0
2006-11-13 15:11:00,12.561,12.63,12.508,12.548,500000.0
2006-11-13 15:12:00,12.589,12.69,12.589,12.69,350000.0
2006-11-13 15:13:00,12.663,12.687,12.551,12.661,400000.0
2006-11-13 15:14:00,12.562,12.665,12.562,12.568,350000.0
2006-11-13 15:15:00,12.552,12.678,12.549,12.625,400000.0
2006-11-13 15:16:00,12.661,12.661,12.591,12.625,350000.0
2006-11-13 15:17:00,12.62,12.69,12.553,12.632,450000.0
2006-11-13 15:18:00,12.713,12.713,12.575,12.619,400000.0
2006-11-13 15:19:00,12.65,12.72,12.618,12.669,450000.0
2006-11-13 15:20:00,12.634,12.67,12.582,12.67,400000.0
2006-11-13 15:21:00,12.621,12.693,12.569,12.693,450000.0
2006-11-13 15:22:00,12.652,12.694,12.614,12.664,450000.0
2006-11-13 15:23:00,12.599,12.689,12.599,12.674,400000.0
2006-11-13 15:24:00,12.649,12.695,12.566,12.683,350000.0
2006-11-13 15:25:00,12.701,12.719,12.606,12.647,350000.0
2006-11-13 15:26:00,12.558,12.66,12.558,12.56,550000.0
2006-11-13 15:27:00,12.573,12.698,12.561,12.613,350000.0
2006-11-13 15:28:00,12.592,12.702,12.592,12.638,350000.0
2006-11-13 15:29:00,12.585,12.674,12.585,12.594,450000.0
2006-11-13 15:30:00,12.664,12.693,12.59,12.642,450000.0
2006-11-13 15:31:00,12.642,12.722,12.623,12.631,500000.0
2006-11-13 15:32:00,12.624,12.687,12.572,12.687,450000.0
2006-11-13 15:33:00,12.677,12.689,12.593,12.663,400000.0
2006-11-13 15:34:00,12.559,12.672,12.537,12.537,400000.0
2006-11-13 15:35:00,12.62,12.691,12.602,12.65,400000.0
2006-11-13 15:36:00,12.666,12.712,12.581,12.699,550000.0
2006-11-13 15:37:00,12.62,12.752,12.62,12.7,400000.0
2006-11-13 15:38:00,12.658,12.773,12.658,12.68,450000.0
2006-11-13 15:39:00,12.647,12.739,12.605,12.661,500000.0
2006-11-13 15:40:00,12.648,12.73,12.612,12.638,450000.0
2006-11-13 15:41:00,12.632,12.76,12.632,12.734,400000.0
2006-11-13 15:42:00,12.759,12.759,12.659,12.679,350000.0
2006-11-13 15:43:00,12.694,12.744,12.639,12.643,450000.0
2006-11-13 15:44:00,12.746,12.783,12.676,12.768,350000.0
2006-11-13 15:45:00,12.773,12.773,12.658,12.745,450000.0
2006-11-13 15:46:00,12.653,12.755,12.633,12.647,400000.0
2006-11-13 15:47:00,12.714,12.742,12.578,12.62,550000.0
2006-11-13 15:48:00,12.654,12.728,12.622,12.622,350000.0
2006-11-13 15:49:00,12.692,12.743,12.673,12.733,350000.0
2006-11-13 15:50:00,12.663,12.761,12.614,12.736,550000.0
2006-11-13 15:51:00,12.703,12.741,12.606,12.611,350000.0
2006-11-13 15:52:00,12.612,12.708,12.582,12.582,350000.0
2006-11-13 15:53:00,12.698,12.743,12.631,12.684,500000.0
2006-11-13 15:54:00,12.7,12.718,12.644,12.718,450000.0
2006-11-13 15:55:00,12.608,12.739,12.608,12.721,500000.0
2006-11-13 15:56:00,12.581,12.73,12.581,12.67,450000.0
2006-11-13 15:57:00,12.674,12.711,12.62,12.649,450000.0
2006-11-13 15:58:00,12.631,12.75,12.631,12.75,500000.0
2006-11-13 15:59:00,12.727,12.727,12.619,12.639,450000.0
2006-11-13 16:00:00,12.68,12.72,12.575,12.692,500000.0
2006-11-13 16:01:00,12.748,12.748,12.626,12.626,400000.0
2006-11-13 16:02:00,12.621,12.746,12.579,12.664,550000.0
2006-11-13 16:03:00,12.75,12.75,12.626,12.697,450000.0
2006-11-13 16:04:00,12.607,12.737,12.606,12.703,550000.0
2006-11-13 16:05:00,12.723,12.741,12.636,12.668,350000.0
2006-11-13 16:06:00,12.641,12.743,12.604,12.703,350000.0
2006-11-13 16:07:00,12.645,12.759,12.619,12.619,500000.0
2006-11-13 16:08:00,12.59,12.689,12.59,12.633,550000.0
2006-11-13 16:09:00,12.627,12.738,12.612,12.738,350000.0
2006-11-13 16:10:00,12.705,12.711,12.59,12.703,500000.0
2006-11-13 16:11:00,12.593,12.701,12.566,12.566,500000.0
2006-11-13 16:12:00,12.656,12.7,12.635,12.66,350000.0
2006-11-13 16:13:00,12.643,12.723,12.602,12.723,450000.0
2006-11-13 16:14:00,12.716,12.716,12.572,12.658,500000.0
2006-11-13 16:15:00,12.716,12.716,12.569,12.583,350000.0
2006-11-13 16:16:00,12.666,12.737,12.62,12.703,550000.0
2006-11-13 16:17:00,12.718,12.743,12.62,12.62,350000.0
2006-11-13 16:18:00,12.723,12.723,12.578,12.681,400000.0
2006-11-13 16:19:00,12.717,12.719,12.578,12.578,550000.0
2006-11-13 16:20:00,12.707,12.707,12.553,12.58,550000.0
2006-11-13 16:21:00,12.607,12.683,12.536,12.638,500000.0
2006-11-13 16:22:00,12.673,12.708,12.592,12.66,450000.0
2006-11-13 16:23:00,12.629,12.773,12.629,12.638,400000.0
2006-11-13 16:24:00,12.683,12.725,12.586,12.719,550000.0
2006-11-13 16:25:00,12.711,12.755,12.688,12.741,350000.0
2006-11-13 16:26:00,12.683,12.727,12.59,12.59,550000.0
2006-11-13 16:27:00,12.631,12.726,12.608,12.726,450000.0
2006-11-13 16:28:00,12.699,12.74,12.648,12.74,400000.0
2006-11-13 16:29:00,12.688,12.736,12.634,12.634,500000.0
2006-11-13 16:30:00,12.634,12.722,12.586,12.674,550000.0
2006-11-13 16:31:00,12.621,12.718,12.573,12.64,400000.0
2006-11-13 16:32:00,12.625,12.718,12.598,12.697,500000.0
2006-11-13 16:33:00,12.616,12.721,12.616,12.641,350000.0
2006-11-13 16:34:00,12.664,12.718,12.617,12.718,350000.0
2006-11-13 16:35:00,12.645,12.745,12.604,12.626,500000.0
2006-11-13 16:36:00,12.726,12.726,12.63,12.644,500000.0
2006-11-13 16:37:00,12.727,12.742,12.649,12.649,500000.0
2006-11-13 16:38:00,12.558,12.688,12.558,12.584,450000.0
2006-11-13 16:39:00,12.626,12.694,12.613,12.694,500000.0
2006-11-13 16:40:00,12.624,12.726,12.602,12.666,450000.0
2006-11-13 16:41:00,12.603,12.677,12.573,12.573,350000.0
2006-11-13 16:42:00,12.56,12.686,12.548,12.686,500000.0
2006-11-13 16:43:00,12.571,12.693,12.571,12.632,350000.0
2006-11-13 16:44:00,12.722,12.749,12.593,12.593,400000.0
2006-11-13 16:45:00,12.588,12.657,12.588,12.637,400000.0
2006-11-13 16:46:00,12.626,12.679,12.599,12.665,350000.0
2006-11-13 16:47:00,12.61,12.758,12.582,12.617,600000.0
2006-11-13 16:48:00,12.691,12.717,12.622,12.672,500000.0
2006-11-13 16:49:00,12.682,12.71,12.592,12.592,450000.0
2006-11-13 16:50:00,12.617,12.738,12.609,12.734,500000.0
2006-11-13 16:51:00,12.718,12.718,12.594,12.594,400000.0
2006-11-13 16:52:00,12.638,12.734,12.621,12.734,450000.0
2006-11-13 16:53:00,12.636,12.739,12.605,12.66,350000.0
2006-11-13 16:54:00,12.668,12.757,12.622,12.657,450000.0
2006-11-13 16:55:00,12.725,12.763,12.626,12.677,550000.0
2006-11-13 16:56:00,12.671,12.768,12.63,12.646,400000.0
2006-11-13 16:57:00,12.652,12.761,12.631,12.631,350000.0
2006-11-13 16:58:00,12.634,12.758,12.634,12.701,500000.0
2006-11-13 16:59:00,12.682,12.765,12.651,12.673,400000.0
2006-11-13 17:00:00,12.764,12.764,12.634,12.634,350000.0
2006-11-13 17:01:00,12.661,12.742,12.59,12.651,500000.0
2006-11-13 17:02:00,12.681,12.749,12.681,12.72,400000.0
2006-11-13 17:03:00,12.679,12.748,12.621,12.707,500000.0
2006-11-13 17:04:00,12.669,12.733,12.598,12.658,350000.0
2006-11-13 17:05:00,12.748,12.772,12.649,12.723,400000.0
2006-11-13 17:06:00,12.777,12.777,12.626,12.727,350000.0
2006-11-13 17:07:00,12.736,12.77,12.63,12.676,500000.0
2006-11-13 17:08:00,12.623,12.764,12.623,12.703,500000.0
2006-11-13 17:09:00,12.717,12.728,12.598,12.654,550000.0
2006-11-13 17:10:00,12.728,12.769,12.653,12.718,350000.0
2006-11-13 17:11:00,12.778,12.778,12.631,12.648,400000.0
2006-11-13 17:12:00,12.726,12.768,12.653,12.68,400000.0
2006-11-13 17:13:00,12.734,12.779,12.636,12.76,450000.0
2006-11-13 17:14:00,12.716,12.768,12.658,12.759,550000.0
2006-11-13 17:15:00,12.67,12.767,12.648,12.716,350000.0
2006-11-13 17:16:00,12.779,12.779,12.667,12.741,450000.0
2006-11-13 17:17:00,12.752,12.825,12.681,12.694,550000.0
2006-11-13 17:18:00,12.723,12.779,12.684,12.779,350000.0
2006-11-13 17:19:00,12.682,12.793,12.682,12.763,450000.0
2006-11-13 17:20:00,12.74,12.804,12.677,12.692,350000.0
2006-11-13 17:21:00,12.797,12.797,12.797,12.797,50000.0
2006-11-13 17:24:00,12.692,12.754,12.601,12.675,600000.0
2006-11-13 17:25:00,12.744,12.779,12.64,12.779,850000.0
2006-11-13 17:26:00,12.649,12.794,12.649,12.759,1000000.0
2006-11-13 17:27:00,12.78,12.796,12.7,12.785,550000.0
2006-11-13 17:28:00,12.754,12.929,12.754,12.793,850000.0
2006-11-13 17:29:00,12.758,12.887,12.758,12.828,750000.0
2006-11-13 17:30:00,12.687,12.859,12.687,12.833,750000.0
2006-11-13 17:31:00,12.835,12.911,12.743,12.743,850000.0
2006-11-13 17:32:00,12.867,12.867,12.723,12.808,700000.0
2006-11-13 17:33:00,12.802,12.81,12.717,12.81,850000.0
2006-11-13 17:34:00,12.793,12.817,12.682,12.717,850000.0
2006-11-13 17:35:00,12.845,12.845,12.718,12.821,800000.0
2006-11-13 17:36:00,12.686,12.837,12.686,12.823,800000.0
2006-11-13 17:37:00,12.838,12.901,12.752,12.818,850000.0
2006-11-13 17:38:00,12.782,12.864,12.743,12.784,750000.0
2006-11-13 17:39:00,12.83,12.876,12.772,12.78,450000.0
2006-11-13 17:40:00,12.761,12.909,12.725,12.844,900000.0
2006-11-13 17:41:00,12.735,12.868,12.735,12.744,500000.0
2006-11-13 17:42:00,12.849,12.893,12.758,12.832,850000.0
2006-11-13 17:43:00,12.855,12.867,12.688,12.818,700000.0
2006-11-13 17:44:00,12.84,12.84,12.711,12.817,750000.0
2006-11-13 17:45:00,12.743,12.849,12.722,12.787,950000.0
2006-11-13 17:46:00,12.82,12.86,12.767,12.794,550000.0
2006-11-13 17:47:00,12.753,12.863,12.731,12.785,700000.0
2006-11-13 17:48:00,12.836,12.874,12.765,12.8,550000.0
2006-11-13 17:49:00,12.8,12.854,12.746,12.811,700000.0
2006-11-13 17:50:00,12.799,12.853,12.677,12.714,750000.0
2006-11-13 17:51:00,12.801,12.83,12.664,12.738,900000.0
2006-11-13 17:52:00,12.772,12.798,12.624,12.738,600000.0
2006-11-13 17:53:00,12.741,12.832,12.704,12.742,900000.0
2006-11-13 17:54:00,12.755,12.865,12.726,12.848,650000.0
2006-11-13 17:55:00,12.736,12.842,12.719,12.805,1050000.0
2006-11-13 17:56:00,12.715,12.849,12.691,12.745,1000000.0
2006-11-13 17:57:00,12.794,12.842,12.703,12.766,650000.0
2006-11-13 17:58:00,12.783,12.852,12.704,12.78,750000.0
2006-11-13 17:59:00,12.812,12.829,12.667,12.727,900000.0
2006-11-13 18:00:00,12.809,12.869,12.722,12.766,850000.0
2006-11-13 18:01:00,12.712,12.811,12.682,12.738,800000.0
2006-11-13 18:02:00,12.717,12.811,12.694,12.794,800000.0
2006-11-13 18:03:00,12.781,12.836,12.723,12.836,650000.0
2006-11-13 18:04:00,12.835,12.85,12.696,12.757,900000.0
2006-11-13 18:05:00,12.758,12.847,12.723,12.845,850000.0
2006-11-13 18:06:00,12.773,12.82,12.674,12.71,850000.0
2006-11-13 18:07:00,12.818,12.818,12.672,12.813,750000.0
2006-11-13 18:08:00,12.726,12.817,12.71,12.817,350000.0
2006-11-13 18:09:00,12.699,12.827,12.638,12.788,500000.0
2006-11-13 18:10:00,12.689,12.865,12.689,12.785,850000.0
2006-11-13 18:11:00,12.71,12.774,12.645,12.763,600000.0
2006-11-13 18:12:00,12.742,12.801,12.705,12.72,550000.0
2006-11-13 18:13:00,12.718,12.855,12.713,12.784,750000.0
2006-11-13 18:14:00,12.785,12.819,12.691,12.713,800000.0
2006-11-13 18:15:00,12.685,12.796,12.671,12.671,450000.0
2006-11-13 18:16:00,12.656,12.794,12.638,12.674,750000.0
2006-11-13 18:17:00,12.718,12.81,12.687,12.711,350000.0
2006-11-13 18:18:00,12.785,12.854,12.686,12.686,950000.0
2006-11-13 18:19:00,12.79,12.798,12.693,12.693,550000.0
2006-11-13 18:20:00,12.679,12.792,12.632,12.676,900000.0
2006-11-13 18:21:00,12.671,12.805,12.671,12.746,800000.0
2006-11-13 18:22:00,12.661,12.799,12.661,12.761,900000.0
2006-11-13 18:23:00,12.775,12.798,12.683,12.782,650000.0
2006-11-13 18:24:00,12.757,12.811,12.7,12.734,800000.0
2006-11-13 18:25:00,12.7,12.797,12.678,12.709,900000.0
2006-11-13 18:26:00,12.707,12.801,12.674,12.8,900000.0
2006-11-13 18:27:00,12.738,12.793,12.675,12.775,550000.0
2006-11-13 18:28:00,12.749,12.786,12.671,12.77,600000.0
2006-11-13 18:29:00,12.704,12.814,12.668,12.814,800000.0
2006-11-13 18:30:00,12.74,12.759,12.621,12.744,900000.0
2006-11-13 18:31:00,12.823,12.823,12.695,12.771,500000.0
2006-11-13 18:32:00,12.738,12.824,12.67,12.737,700000.0
2006-11-13 18:33:00,12.793,12.822,12.693,12.806,650000.0
2006-11-13 18:34:00,12.818,12.879,12.735,12.814,900000.0
2006-11-13 18:35:00,12.759,12.778,12.635,12.655,700000.0
2006-11-13 18:36:00,12.743,12.823,12.7,12.713,850000.0
2006-11-13 18:37:00,12.743,12.838,12.729,12.772,750000.0
2006-11-13 18:38:00,12.752,12.819,12.656,12.819,700000.0
2006-11-13 18:39:00,12.826,12.848,12.71,12.815,750000.0
2006-11-13 18:40:00,12.813,12.836,12.693,12.83,600000.0
2006-11-13 18:41:00,12.737,12.797,12.665,12.758,900000.0
2006-11-13 18:42:00,12.726,12.831,12.671,12.748,800000.0
2006-11-13 18:43:00,12.778,12.838,12.697,12.817,700000.0
2006-11-13 18:44:00,12.757,12.834,12.663,12.834,950000.0
2006-11-13 18:45:00,12.798,12.849,12.733,12.792,500000.0
2006-11-13 18:46:00,12.752,12.824,12.692,12.751,750000.0
2006-11-13 18:47:00,12.678,12.817,12.671,12.799,800000.0
2006-11-13 18:48:00,12.734,12.82,12.672,12.787,400000.0
2006-11-13 18:49:00,12.774,12.83,12.715,12.744,450000.0
2006-11-13 18:50:00,12.738,12.831,12.713,12.795,550000.0
2006-11-13 18:51:00,12.758,12.813,12.68,12.727,850000.0
2006-11-13 18:52:00,12.777,12.89,12.701,12.775,1250000.0
2006-11-13 18:53:00,12.82,12.925,12.785,12.869,850000.0
2006-11-13 18:54:00,12.878,12.878,12.726,12.835,350000.0
2006-11-13 18:55:00,12.826,12.853,12.701,12.791,550000.0
2006-11-13 18:56:00,12.744,12.849,12.697,12.828,550000.0
2006-11-13 18:57:00,12.794,12.906,12.693,12.747,850000.0
2006-11-13 18:58:00,12.848,12.898,12.742,12.871,950000.0
2006-11-13 18:59:00,12.82,12.863,12.732,12.798,950000.0
2006-11-13 19:00:00,12.805,12.904,12.739,12.881,600000.0
2006-11-13 19:01:00,12.767,12.884,12.746,12.816,800000.0
2006-11-13 19:02:00,12.78,12.851,12.704,12.801,650000.0
2006-11-13 19:03:00,12.799,12.816,12.71,12.727,600000.0
2006-11-13 19:04:00,12.742,12.817,12.694,12.754,550000.0
2006-11-13 19:05:00,12.723,12.797,12.648,12.695,450000.0
2006-11-13 19:06:00,12.719,12.882,12.697,12.697,800000.0
2006-11-13 19:07:00,12.77,12.866,12.72,12.738,850000.0
2006-11-13 19:08:00,12.806,12.841,12.682,12.682,600000.0
2006-11-13 19:09:00,12.702,12.888,12.697,12.765,800000.0
2006-11-13 19:10:00,12.787,12.809,12.67,12.764,350000.0
2006-11-13 19:11:00,12.745,12.849,12.687,12.763,400000.0
2006-11-13 19:12:00,12.766,12.839,12.697,12.8,800000.0
2006-11-13 19:13:00,12.745,12.826,12.676,12.774,550000.0
2006-11-13 19:14:00,12.741,12.859,12.653,12.702,1200000.0
2006-11-13 19:15:00,12.706,12.826,12.675,12.733,850000.0
2006-11-13 19:16:00,12.719,12.846,12.719,12.81,700000.0
2006-11-13 19:17:00,12.838,12.838,12.717,12.717,450000.0
2006-11-13 19:18:00,12.779,12.843,12.68,12.775,900000.0
2006-11-13 19:19:00,12.821,12.834,12.682,12.804,700000.0
2006-11-13 19:20:00,12.845,12.845,12.731,12.783,250000.0
2006-11-13 19:21:00,12.825,12.825,12.742,12.8,550000.0
2006-11-13 19:22:00,12.788,12.788,12.67,12.67,600000.0
2006-11-13 19:23:00,12.826,12.842,12.726,12.726,750000.0
2006-11-13 19:24:00,12.782,12.849,12.708,12.786,500000.0
2006-11-13 19:25:00,12.695,12.812,12.695,12.762,500000.0
2006-11-13 19:26:00,12.773,12.809,12.725,12.809,450000.0
2006-11-13 19:27:00,12.799,12.836,12.728,12.797,500000.0
2006-11-13 19:28:00,12.809,12.835,12.736,12.8,350000.0
2006-11-13 19:29:00,12.826,12.829,12.673,12.781,450000.0
2006-11-13 19:30:00,12.824,12.856,12.721,12.73,700000.0
2006-11-13 19:31:00,12.738,12.884,12.72,12.763,450000.0
2006-11-13 19:32:00,12.748,12.849,12.718,12.8,800000.0
2006-11-13 19:33:00,12.652,12.794,12.652,12.76,400000.0
2006-11-13 19:34:00,12.703,12.815,12.677,12.746,400000.0
2006-11-13 19:35:00,12.717,12.822,12.676,12.736,450000.0
2006-11-13 19:36:00,12.732,12.817,12.675,12.767,450000.0
2006-11-13 19:37:00,12.769,12.817,12.694,12.694,350000.0
2006-11-13 19:38:00,12.784,12.815,12.725,12.735,400000.0
2006-11-13 19:39:00,12.798,12.812,12.655,12.693,450000.0
2006-11-13 19:40:00,12.752,12.799,12.662,12.714,350000.0
2006-11-13 19:41:00,12.833,12.833,12.709,12.71,350000.0
2006-11-13 19:42:00,12.834,12.834,12.712,12.804,350000.0
2006-11-13 19:43:00,12.741,12.827,12.705,12.755,350000.0
2006-11-13 19:44:00,12.759,12.829,12.724,12.777,500000.0
2006-11-13 19:45:00,12.728,12.8,12.714,12.8,250000.0
2006-11-13 19:46:00,12.787,12.85,12.727,12.81,500000.0
2006-11-13 19:47:00,12.705,12.845,12.705,12.725,500000.0
2006-11-13 19:48:00,12.706,12.813,12.704,12.783,300000.0
2006-11-13 19:49:00,12.778,12.778,12.706,12.764,450000.0
2006-11-13 19:50:00,12.784,12.817,12.708,12.816,550000.0
2006-11-13 19:51:00,12.67,12.792,12.67,12.726,450000.0
2006-11-13 19:52:00,12.791,12.856,12.707,12.707,550000.0
2006-11-13 19:53:00,12.798,12.798,12.691,12.741,500000.0
2006-11-13 19:54:00,12.807,12.837,12.729,12.821,400000.0
2006-11-13 19:55:00,12.681,12.813,12.673,12.716,800000.0
2006-11-13 19:56:00,12.725,12.84,12.662,12.662,650000.0
2006-11-13 19:57:00,12.656,12.796,12.614,12.749,650000.0
2006-11-13 19:58:00,12.727,12.808,12.665,12.782,600000.0
2006-11-13 19:59:00,12.824,12.867,12.718,12.718,600000.0
2006-11-13 20:00:00,12.716,12.808,12.697,12.713,400000.0
2006-11-13 20:01:00,12.762,12.806,12.71,12.71,400000.0
2006-11-13 20:02:00,12.723,12.788,12.688,12.788,250000.0
2006-11-13 20:03:00,12.697,12.802,12.697,12.767,350000.0
2006-11-13 20:04:00,12.791,12.811,12.691,12.811,450000.0
2006-11-13 20:05:00,12.816,12.844,12.712,12.817,800000.0
2006-11-13 20:06:00,12.736,12.808,12.669,12.724,450000.0
2006-11-13 20:07:00,12.793,12.793,12.684,12.793,500000.0
2006-11-13 20:08:00,12.762,12.809,12.686,12.779,550000.0
2006-11-13 20:09:00,12.822,12.822,12.698,12.706,400000.0
2006-11-13 20:10:00,12.678,12.804,12.678,12.687,400000.0
2006-11-13 20:11:00,12.734,12.815,12.679,12.682,450000.0
2006-11-13 20:12:00,12.822,12.822,12.686,12.715,350000.0
2006-11-13 20:13:00,12.806,12.823,12.677,12.687,500000.0
2006-11-13 20:14:00,12.789,12.789,12.687,12.772,400000.0
2006-11-13 20:15:00,12.731,12.803,12.68,12.803,350000.0
2006-11-13 20:16:00,12.784,12.799,12.707,12.781,500000.0
2006-11-13 20:17:00,12.72,12.833,12.697,12.833,400000.0
2006-11-13 20:18:00,12.724,12.781,12.708,12.708,400000.0
2006-11-13 20:19:00,12.74,12.823,12.675,12.751,450000.0
2006-11-13 20:20:00,12.779,12.822,12.689,12.822,650000.0
2006-11-13 20:21:00,12.807,12.807,12.701,12.795,350000.0
2006-11-13 20:22:00,12.723,12.796,12.658,12.688,450000.0
2006-11-13 20:23:00,12.641,12.793,12.609,12.793,550000.0
2006-11-13 20:24:00,12.745,12.832,12.657,12.754,550000.0
2006-11-13 20:25:00,12.746,12.81,12.672,12.702,500000.0
2006-11-13 20:26:00,12.843,12.843,12.742,12.793,500000.0
2006-11-13 20:27:00,12.822,12.855,12.705,12.777,750000.0
2006-11-13 20:28:00,12.681,12.797,12.681,12.777,550000.0
2006-11-13 20:29:00,12.775,12.804,12.695,12.766,300000.0
2006-11-13 20:30:00,12.723,12.816,12.676,12.784,450000.0
2006-11-13 20:31:00,12.766,12.786,12.689,12.753,650000.0
2006-11-13 20:32:00,12.782,12.79,12.732,12.782,350000.0
2006-11-13 20:33:00,12.73,12.816,12.722,12.79,550000.0
2006-11-13 20:34:00,12.791,12.814,12.701,12.713,350000.0
2006-11-13 20:35:00,12.697,12.84,12.691,12.752,400000.0
2006-11-13 20:36:00,12.809,12.858,12.687,12.748,600000.0
2006-11-13 20:37:00,12.796,12.816,12.696,12.816,400000.0
2006-11-13 20:38:00,12.745,12.817,12.745,12.817,250000.0
2006-11-13 20:39:00,12.699,12.818,12.699,12.787,450000.0
2006-11-13 20:40:00,12.81,12.81,12.683,12.797,600000.0
2006-11-13 20:41:00,12.74,12.819,12.681,12.734,450000.0
2006-11-13 20:42:00,12.675,12.807,12.667,12.768,400000.0
2006-11-13 20:43:00,12.692,12.799,12.692,12.78,300000.0
2006-11-13 20:44:00,12.806,12.834,12.704,12.826,650000.0
2006-11-13 20:45:00,12.796,12.849,12.728,12.811,450000.0
2006-11-13 20:46:00,12.743,12.838,12.743,12.79,200000.0
2006-11-13 20:47:00,12.799,12.814,12.738,12.814,250000.0
2006-11-13 20:48:00,12.765,12.833,12.675,12.826,800000.0
2006-11-13 20:49:00,12.743,12.832,12.684,12.796,600000.0
2006-11-13 20:50:00,12.818,12.89,12.73,12.796,500000.0
2006-11-13 20:51:00,12.816,12.894,12.757,12.78,650000.0
2006-11-13 20:52:00,12.829,12.846,12.751,12.751,300000.0
2006-11-13 20:53:00,12.797,12.879,12.753,12.825,400000.0
2006-11-13 20:54:00,12.812,12.819,12.732,12.786,350000.0
2006-11-13 20:55:00,12.859,12.906,12.733,12.733,500000.0
2006-11-13 20:56:00,12.807,12.838,12.746,12.838,350000.0
2006-11-13 20:57:00,12.79,12.79,12.737,12.754,200000.0
2006-11-13 21:00:00,12.748,12.803,12.716,12.759,550000.0
2006-11-13 21:01:00,12.758,12.833,12.758,12.833,250000.0
2006-11-13 21:02:00,12.809,12.809,12.717,12.755,250000.0
2006-11-13 21:03:00,12.771,12.816,12.719,12.81,550000.0
2006-11-13 21:04:00,12.762,12.841,12.762,12.802,350000.0
2006-11-13 21:05:00,12.755,12.852,12.722,12.722,350000.0
2006-11-13 21:06:00,12.834,12.84,12.747,12.778,350000.0
2006-11-13 21:07:00,12.838,12.854,12.754,12.826,250000.0
2006-11-13 21:08:00,12.763,12.78,12.739,12.739,250000.0
2006-11-13 21:09:00,12.803,12.842,12.726,12.726,400000.0
2006-11-13 21:10:00,12.836,12.881,12.77,12.803,500000.0
2006-11-13 21:11:00,12.833,12.833,12.729,12.807,300000.0
2006-11-13 21:12:00,12.736,12.813,12.735,12.813,450000.0
2006-11-13 21:13:00,12.779,12.864,12.733,12.806,450000.0
2006-11-13 21:14:00,12.87,12.87,12.739,12.833,150000.0
2006-11-13 21:16:00,12.812,12.846,12.804,12.816,250000.0
2006-11-13 21:17:00,12.761,12.871,12.732,12.798,400000.0
2006-11-13 21:18:00,12.74,12.846,12.713,12.765,450000.0
2006-11-13 21:19:00,12.73,12.826,12.718,12.806,350000.0
2006-11-13 21:20:00,12.76,12.824,12.678,12.678,350000.0
2006-11-13 21:21:00,12.795,12.795,12.782,12.782,100000.0
2006-11-13 21:23:00,12.744,12.815,12.704,12.815,250000.0
2006-11-13 21:24:00,12.744,12.819,12.724,12.748,350000.0
2006-11-13 21:26:00,12.719,12.839,12.714,12.839,250000.0
2006-11-13 21:27:00,12.767,12.824,12.72,12.806,250000.0
2006-11-13 21:28:00,12.736,12.847,12.736,12.847,100000.0
2006-11-13 21:29:00,12.837,12.837,12.72,12.77,250000.0
2006-11-13 21:30:00,12.76,12.846,12.751,12.846,300000.0
2006-11-13 21:36:00,12.759,12.821,12.69,12.739,500000.0
2006-11-13 21:37:00,12.747,12.833,12.745,12.794,300000.0
2006-11-13 21:40:00,12.793,12.795,12.702,12.781,400000.0
2006-11-13 21:41:00,12.735,12.797,12.735,12.797,150000.0
2006-11-13 21:42:00,12.794,12.806,12.667,12.783,400000.0
2006-11-13 21:43:00,12.693,12.794,12.693,12.79,250000.0
2006-11-13 21:44:00,12.739,12.811,12.705,12.783,350000.0
2006-11-13 21:45:00,12.742,12.75,12.718,12.718,300000.0
2006-11-13 21:46:00,12.772,12.84,12.721,12.812,500000.0
2006-11-13 21:50:00,12.799,12.813,12.678,12.71,450000.0
2006-11-13 21:51:00,12.698,12.698,12.698,12.698,50000.0
2006-11-13 21:54:00,12.79,12.795,12.705,12.742,300000.0
2006-11-13 21:56:00,12.739,12.798,12.714,12.788,400000.0
2006-11-13 21:57:00,12.851,12.858,12.752,12.752,300000.0
2006-11-13 21:58:00,12.798,12.807,12.702,12.702,250000.0
2006-11-13 21:59:00,12.755,12.824,12.707,12.824,400000.0
2006-11-13 22:00:00,12.737,12.813,12.726,12.726,250000.0
2006-11-13 22:01:00,12.733,12.811,12.702,12.721,400000.0
2006-11-13 22:03:00,12.752,12.846,12.752,12.827,150000.0
2006-11-13 22:04:00,12.795,12.795,12.702,12.753,200000.0
2006-11-13 22:05:00,12.855,12.88,12.757,12.757,300000.0
2006-11-13 22:06:00,12.771,12.829,12.768,12.829,200000.0
2006-11-13 22:07:00,12.802,12.835,12.725,12.741,500000.0
2006-11-13 22:08:00,12.708,12.749,12.708,12.749,100000.0
2006-11-13 22:09:00,12.827,12.827,12.707,12.774,500000.0
2006-11-13 22:11:00,12.829,12.829,12.72,12.793,400000.0
2006-11-13 22:13:00,12.747,12.799,12.722,12.799,400000.0
2006-11-13 22:14:00,12.748,12.748,12.748,12.748,50000.0
2006-11-13 22:15:00,12.691,12.802,12.691,12.79,450000.0
2006-11-13 22:16:00,12.803,12.816,12.703,12.789,400000.0
2006-11-13 22:17:00,12.773,12.835,12.722,12.813,350000.0
2006-11-13 22:19:00,12.813,12.813,12.738,12.789,250000.0
2006-11-13 22:21:00,12.802,12.807,12.713,12.803,550000.0
2006-11-13 22:22:00,12.8,12.8,12.724,12.798,200000.0
2006-11-13 22:25:00,12.767,12.868,12.739,12.77,350000.0
2006-11-13 22:26:00,12.81,12.81,12.694,12.77,400000.0
2006-11-13 22:27:00,12.784,12.798,12.712,12.757,550000.0
2006-11-13 22:28:00,12.819,12.83,12.723,12.758,350000.0
2006-11-13 22:29:00,12.788,12.842,12.744,12.754,950000.0
2006-11-13 22:30:00,12.828,12.854,12.745,12.745,300000.0
2006-11-13 22:32:00,12.798,12.798,12.697,12.697,400000.0
2006-11-13 22:33:00,12.738,12.826,12.684,12.826,400000.0
2006-11-13 22:34:00,12.807,12.813,12.687,12.783,350000.0
2006-11-13 22:37:00,12.671,12.786,12.671,12.776,400000.0
2006-11-13 22:38:00,12.792,12.805,12.713,12.713,250000.0
2006-11-13 22:41:00,12.716,12.805,12.684,12.728,350000.0
2006-11-13 22:42:00,12.803,12.81,12.77,12.77,250000.0
2006-11-13 22:43:00,12.814,12.831,12.706,12.791,350000.0
2006-11-13 22:44:00,12.712,12.823,12.696,12.788,500000.0
2006-11-13 22:45:00,12.794,12.84,12.794,12.835,300000.0
2006-11-13 22:47:00,12.755,12.787,12.683,12.787,550000.0
2006-11-13 22:48:00,12.806,12.854,12.684,12.749,800000.0
2006-11-13 22:49:00,12.804,12.853,12.731,12.731,750000.0
2006-11-13 22:50:00,12.721,12.826,12.721,12.794,350000.0
2006-11-13 22:51:00,12.741,12.85,12.736,12.819,650000.0
2006-11-13 22:52:00,12.794,12.868,12.736,12.771,550000.0
2006-11-13 22:54:00,12.802,12.881,12.737,12.824,350000.0
2006-11-13 22:56:00,12.743,12.824,12.742,12.757,450000.0
2006-11-13 22:57:00,12.825,12.828,12.773,12.773,200000.0
2006-11-13 22:58:00,12.861,12.885,12.767,12.862,450000.0
2006-11-13 22:59:00,12.763,12.906,12.751,12.794,400000.0
2006-11-13 23:00:00,12.796,12.857,12.739,12.739,400000.0
2006-11-13 23:02:00,12.825,12.825,12.781,12.781,100000.0
2006-11-13 23:03:00,12.762,12.835,12.762,12.829,250000.0
2006-11-13 23:04:00,12.857,12.857,12.725,12.791,500000.0
2006-11-13 23:05:00,12.742,12.86,12.742,12.78,350000.0
2006-11-13 23:06:00,12.835,12.835,12.738,12.784,300000.0
2006-11-13 23:08:00,12.864,12.864,12.813,12.817,300000.0
2006-11-13 23:09:00,12.814,12.82,12.814,12.82,100000.0
2006-11-13 23:11:00,12.833,12.87,12.758,12.844,400000.0
2006-11-13 23:12:00,12.794,12.914,12.79,12.85,350000.0
2006-11-13 23:14:00,12.761,12.816,12.735,12.771,400000.0
2006-11-13 23:16:00,12.82,12.859,12.724,12.794,650000.0
2006-11-13 23:19:00,12.859,12.872,12.724,12.815,400000.0
2006-11-13 23:20:00,12.853,12.853,12.691,12.795,650000.0
2006-11-13 23:22:00,12.794,12.794,12.69,12.726,200000.0
2006-11-13 23:25:00,12.791,12.861,12.752,12.841,400000.0
2006-11-13 23:27:00,12.851,12.851,12.667,12.795,800000.0
2006-11-13 23:28:00,12.76,12.879,12.738,12.808,400000.0
2006-11-13 23:29:00,12.746,12.836,12.732,12.836,300000.0
2006-11-13 23:31:00,12.763,12.817,12.73,12.758,500000.0
2006-11-13 23:32:00,12.716,12.825,12.716,12.746,200000.0
2006-11-13 23:35:00,12.863,12.895,12.76,12.76,300000.0
2006-11-13 23:36:00,12.722,12.822,12.722,12.822,100000.0
2006-11-13 23:37:00,12.823,12.831,12.768,12.8,250000.0
2006-11-13 23:38:00,12.724,12.805,12.724,12.738,250000.0
2006-11-13 23:39:00,12.764,12.842,12.707,12.707,350000.0
2006-11-13 23:40:00,12.775,12.838,12.715,12.759,350000.0
2006-11-13 23:46:00,12.818,12.871,12.749,12.853,400000.0
2006-11-13 23:47:00,12.868,12.868,12.823,12.823,150000.0
2006-11-13 23:48:00,12.801,12.801,12.733,12.768,600000.0
2006-11-13 23:49:00,12.746,12.855,12.746,12.808,400000.0
2006-11-13 23:50:00,12.78,12.868,12.743,12.743,450000.0
2006-11-13 23:52:00,12.818,12.839,12.733,12.765,250000.0
2006-11-13 23:56:00,12.862,12.872,12.793,12.793,250000.0
2006-11-13 23:57:00,12.769,12.832,12.743,12.743,600000.0
2006-11-13 23:58:00,12.785,12.849,12.785,12.839,250000.0
2006-11-13 23:59:00,12.84,12.84,12.707,12.821,300000.0
2006-11-14 00:00:00,12.776,12.84,12.715,12.84,600000.0
2006-11-14 00:01:00,12.846,12.889,12.765,12.847,650000.0
2006-11-14 00:04:00,12.844,12.844,12.745,12.783,200000.0
2006-11-14 00:06:00,12.855,12.855,12.777,12.803,250000.0
2006-11-14 00:07:00,12.84,12.863,12.84,12.863,150000.0
2006-11-14 00:26:00,12.855,12.855,12.755,12.794,200000.0
2006-11-14 00:29:00,12.877,12.877,12.767,12.79,300000.0
2006-11-14 00:30:00,12.812,12.885,12.753,12.816,400000.0
2006-11-14 01:01:00,12.843,12.843,12.742,12.783,200000.0
2006-11-14 01:15:00,12.833,12.833,12.728,12.766,200000.0
2006-11-14 01:18:00,12.831,12.881,12.764,12.816,500000.0
2006-11-14 01:29:00,12.811,12.813,12.811,12.813,100000.0
2006-11-14 01:32:00,12.835,12.856,12.744,12.856,200000.0
2006-11-14 01:45:00,12.807,12.807,12.706,12.745,200000.0
2006-11-14 01:56:00,12.819,12.819,12.74,12.773,200000.0
2006-11-14 01:58:00,12.835,12.835,12.743,12.779,200000.0
2006-11-14 01:59:00,12.743,12.743,12.743,12.743,50000.0
2006-11-14 02:02:00,12.763,12.827,12.763,12.808,300000.0
2006-11-14 02:03:00,12.733,12.856,12.733,12.856,100000.0
2006-11-14 02:05:00,12.872,12.873,12.754,12.786,350000.0
2006-11-14 02:07:00,12.752,12.844,12.752,12.792,350000.0
2006-11-14 02:08:00,12.85,12.856,12.764,12.856,350000.0
2006-11-14 02:09:00,12.851,12.851,12.845,12.845,100000.0
2006-11-14 02:12:00,12.821,12.821,12.716,12.755,200000.0
2006-11-14 02:15:00,12.73,12.831,12.703,12.831,600000.0
2006-11-14 02:16:00,12.787,12.871,12.764,12.764,400000.0
2006-11-14 02:17:00,12.816,12.835,12.741,12.835,150000.0
2006-11-14 02:19:00,12.844,12.913,12.795,12.795,400000.0
2006-11-14 02:20:00,12.881,12.895,12.784,12.895,250000.0
2006-11-14 02:21:00,12.753,12.862,12.753,12.862,250000.0
2006-11-14 02:22:00,12.735,12.87,12.735,12.861,150000.0
2006-11-14 02:23:00,12.843,12.843,12.762,12.789,450000.0
2006-11-14 02:25:00,12.819,12.819,12.74,12.773,200000.0
2006-11-14 02:28:00,12.721,12.849,12.712,12.849,350000.0
2006-11-14 02:29:00,12.833,12.862,12.75,12.853,400000.0
2006-11-14 02:31:00,12.751,12.827,12.718,12.827,250000.0
2006-11-14 02:38:00,12.786,12.834,12.786,12.828,150000.0
2006-11-14 02:41:00,12.857,12.867,12.744,12.867,500000.0
2006-11-14 02:42:00,12.751,12.924,12.715,12.715,400000.0
2006-11-14 02:48:00,12.835,12.835,12.743,12.779,200000.0
2006-11-14 02:53:00,12.745,12.85,12.745,12.819,400000.0
2006-11-14 02:54:00,12.739,12.811,12.711,12.711,250000.0
2006-11-14 02:55:00,12.726,12.838,12.726,12.838,350000.0
2006-11-14 02:57:00,12.845,12.845,12.76,12.794,200000.0
2006-11-14 03:00:00,12.862,12.862,12.696,12.735,450000.0
2006-11-14 03:01:00,12.743,12.853,12.713,12.826,400000.0
2006-11-14 03:02:00,12.861,12.861,12.775,12.807,400000.0
2006-11-14 03:03:00,12.857,12.879,12.752,12.865,600000.0
2006-11-14 03:04:00,12.795,12.795,12.673,12.697,250000.0
2006-11-14 03:05:00,12.724,12.825,12.699,12.747,550000.0
2006-11-14 03:06:00,12.8,12.845,12.727,12.768,450000.0
2006-11-14 03:07:00,12.794,12.822,12.731,12.798,350000.0
2006-11-14 03:08:00,12.796,12.825,12.681,12.825,550000.0
2006-11-14 03:09:00,12.826,12.826,12.722,12.773,400000.0
2006-11-14 03:10:00,12.767,12.853,12.737,12.809,350000.0
2006-11-14 03:12:00,12.795,12.835,12.734,12.831,450000.0
2006-11-14 03:13:00,12.752,12.842,12.719,12.834,350000.0
2006-11-14 03:15:00,12.805,12.84,12.747,12.84,400000.0
2006-11-14 03:18:00,12.731,12.85,12.731,12.85,250000.0
2006-11-14 03:19:00,12.8,12.813,12.689,12.709,600000.0
2006-11-14 03:20:00,12.739,12.808,12.697,12.697,650000.0
2006-11-14 03:21:00,12.845,12.848,12.717,12.815,350000.0
2006-11-14 03:24:00,12.795,12.837,12.722,12.773,500000.0
2006-11-14 03:25:00,12.794,12.812,12.705,12.705,300000.0
2006-11-14 03:26:00,12.787,12.803,12.705,12.758,300000.0
2006-11-14 03:27:00,12.722,12.832,12.722,12.832,550000.0
2006-11-14 03:34:00,12.748,12.886,12.748,12.831,250000.0
2006-11-14 03:35:00,12.87,12.872,12.789,12.86,400000.0
2006-11-14 03:36:00,12.799,12.815,12.752,12.756,350000.0
2006-11-14 03:39:00,12.804,12.804,12.725,12.761,200000.0
2006-11-14 03:42:00,12.738,12.82,12.738,12.781,250000.0
2006-11-14 03:47:00,12.854,12.854,12.736,12.804,150000.0
2006-11-14 03:49:00,12.802,12.804,12.728,12.797,300000.0
2006-11-14 03:50:00,12.717,12.789,12.715,12.715,200000.0
2006-11-14 03:51:00,12.741,12.781,12.707,12.781,150000.0
2006-11-14 03:52:00,12.78,12.834,12.78,12.834,100000.0
2006-11-14 03:59:00,12.806,12.806,12.721,12.755,200000.0
2006-11-14 04:01:00,12.859,12.86,12.74,12.85,600000.0
2006-11-14 04:02:00,12.73,12.854,12.73,12.789,500000.0
2006-11-14 04:19:00,12.78,12.828,12.685,12.747,550000.0
2006-11-14 04:20:00,12.71,12.832,12.691,12.747,300000.0
2006-11-14 04:21:00,12.696,12.827,12.696,12.807,300000.0
2006-11-14 04:27:00,12.777,12.799,12.688,12.788,350000.0
2006-11-14 04:28:00,12.722,12.769,12.722,12.769,100000.0
2006-11-14 04:30:00,12.786,12.786,12.702,12.735,200000.0
2006-11-14 04:33:00,12.776,12.776,12.675,12.715,200000.0
2006-11-14 04:34:00,12.684,12.775,12.684,12.734,350000.0
2006-11-14 04:35:00,12.696,12.764,12.675,12.764,300000.0
2006-11-14 04:37:00,12.787,12.787,12.686,12.725,200000.0
2006-11-14 04:40:00,12.75,12.802,12.748,12.748,150000.0
2006-11-14 04:42:00,12.728,12.848,12.728,12.817,500000.0
2006-11-14 04:43:00,12.806,12.832,12.706,12.796,550000.0
2006-11-14 04:44:00,12.725,12.812,12.717,12.718,500000.0
2006-11-14 04:47:00,12.774,12.774,12.674,12.713,200000.0
2006-11-14 04:52:00,12.705,12.789,12.658,12.76,400000.0
2006-11-14 04:53:00,12.689,12.71,12.689,12.71,100000.0
2006-11-14 04:54:00,12.677,12.775,12.677,12.688,300000.0
2006-11-14 04:55:00,12.732,12.815,12.718,12.815,350000.0
2006-11-14 04:56:00,12.759,12.795,12.717,12.795,350000.0
2006-11-14 05:00:00,12.747,12.786,12.71,12.786,200000.0
2006-11-14 05:03:00,12.692,12.761,12.674,12.761,250000.0
2006-11-14 05:05:00,12.82,12.825,12.727,12.764,300000.0
2006-11-14 05:08:00,12.865,12.865,12.829,12.835,400000.0
2006-11-14 05:09:00,12.874,12.874,12.833,12.833,350000.0
2006-11-14 05:11:00,12.853,12.853,12.703,12.747,200000.0
2006-11-14 05:12:00,12.851,12.87,12.728,12.794,300000.0
2006-11-14 05:13:00,12.693,12.693,12.693,12.693,50000.0
2006-11-14 05:19:00,12.787,12.787,12.686,12.725,200000.0
2006-11-14 05:26:00,12.793,12.793,12.71,12.743,200000.0
2006-11-14 05:30:00,12.798,12.817,12.701,12.807,250000.0
2006-11-14 05:31:00,12.767,12.848,12.767,12.848,100000.0
2006-11-14 05:32:00,12.845,12.845,12.801,12.813,200000.0
2006-11-14 05:40:00,12.759,12.805,12.732,12.744,350000.0
2006-11-14 05:41:00,12.782,12.822,12.722,12.726,350000.0
2006-11-14 05:42:00,12.728,12.827,12.71,12.715,550000.0
2006-11-14 05:43:00,12.71,12.815,12.681,12.681,600000.0
2006-11-14 05:44:00,12.732,12.812,12.711,12.812,350000.0
2006-11-14 05:45:00,12.794,12.805,12.704,12.704,250000.0
2006-11-14 05:46:00,12.706,12.812,12.694,12.812,400000.0
2006-11-14 05:47:00,12.783,12.789,12.689,12.689,150000.0
2006-11-14 05:49:00,12.737,12.801,12.716,12.716,250000.0
2006-11-14 05:50:00,12.702,12.814,12.69,12.805,350000.0
2006-11-14 05:51:00,12.717,12.826,12.713,12.775,700000.0
2006-11-14 05:52:00,12.78,12.78,12.632,12.759,800000.0
2006-11-14 05:53:00,12.711,12.795,12.691,12.769,450000.0
2006-11-14 05:54:00,12.718,12.754,12.686,12.686,450000.0
2006-11-14 05:55:00,12.78,12.826,12.68,12.71,650000.0
2006-11-14 05:56:00,12.796,12.826,12.705,12.787,550000.0
2006-11-14 05:57:00,12.74,12.812,12.713,12.806,400000.0
2006-11-14 05:58:00,12.726,12.726,12.685,12.714,200000.0
2006-11-14 05:59:00,12.703,12.803,12.703,12.803,150000.0
2006-11-14 06:00:00,12.772,12.838,12.7,12.781,700000.0
2006-11-14 06:01:00,12.803,12.807,12.733,12.794,350000.0
2006-11-14 06:02:00,12.795,12.805,12.729,12.757,300000.0
2006-11-14 06:04:00,12.791,12.845,12.697,12.753,400000.0
2006-11-14 06:06:00,12.825,12.825,12.656,12.763,550000.0
2006-11-14 06:07:00,12.719,12.807,12.719,12.794,400000.0
2006-11-14 06:08:00,12.778,12.819,12.673,12.793,650000.0
2006-11-14 06:09:00,12.793,12.817,12.702,12.817,650000.0
2006-11-14 06:10:00,12.794,12.799,12.672,12.791,400000.0
2006-11-14 06:11:00,12.775,12.812,12.68,12.703,550000.0
2006-11-14 06:12:00,12.777,12.799,12.698,12.794,250000.0
2006-11-14 06:14:00,12.795,12.795,12.703,12.739,200000.0
2006-11-14 06:17:00,12.755,12.827,12.724,12.79,450000.0
2006-11-14 06:18:00,12.825,12.826,12.769,12.798,300000.0
2006-11-14 06:20:00,12.768,12.857,12.74,12.794,300000.0
2006-11-14 06:21:00,12.746,12.847,12.746,12.847,300000.0
2006-11-14 06:22:00,12.764,12.844,12.764,12.804,250000.0
2006-11-14 06:23:00,12.797,12.797,12.75,12.792,200000.0
2006-11-14 06:24:00,12.774,12.817,12.676,12.817,350000.0
2006-11-14 06:25:00,12.8,12.809,12.726,12.728,400000.0
2006-11-14 06:26:00,12.781,12.796,12.698,12.7,650000.0
2006-11-14 06:27:00,12.794,12.825,12.728,12.813,400000.0
2006-11-14 06:28:00,12.78,12.799,12.666,12.714,500000.0
2006-11-14 06:29:00,12.702,12.763,12.667,12.75,250000.0
2006-11-14 06:30:00,12.792,12.813,12.703,12.799,500000.0
2006-11-14 06:31:00,12.749,12.756,12.656,12.683,600000.0
2006-11-14 06:34:00,12.772,12.808,12.681,12.714,400000.0
2006-11-14 06:39:00,12.791,12.792,12.663,12.704,600000.0
2006-11-14 06:41:00,12.813,12.813,12.773,12.773,300000.0
2006-11-14 06:42:00,12.771,12.771,12.728,12.769,300000.0
2006-11-14 06:44:00,12.752,12.752,12.691,12.709,200000.0
2006-11-14 06:46:00,12.795,12.817,12.693,12.693,350000.0
2006-11-14 06:47:00,12.809,12.823,12.697,12.812,550000.0
2006-11-14 06:52:00,12.725,12.805,12.725,12.779,300000.0
2006-11-14 06:54:00,12.808,12.808,12.663,12.742,450000.0
2006-11-14 06:55:00,12.751,12.764,12.751,12.762,150000.0
2006-11-14 06:56:00,12.689,12.771,12.689,12.763,350000.0
2006-11-14 06:58:00,12.776,12.776,12.697,12.731,200000.0
2006-11-14 06:59:00,12.765,12.765,12.765,12.765,50000.0
2006-11-14 07:01:00,12.71,12.779,12.69,12.728,350000.0
2006-11-14 07:02:00,12.809,12.809,12.662,12.739,450000.0
2006-11-14 07:05:00,12.774,12.774,12.695,12.731,200000.0
2006-11-14 07:07:00,12.773,12.773,12.682,12.708,400000.0
2006-11-14 07:09:00,12.719,12.793,12.692,12.793,450000.0
2006-11-14 07:10:00,12.68,12.76,12.68,12.698,300000.0
2006-11-14 07:11:00,12.719,12.807,12.719,12.793,150000.0
2006-11-14 07:12:00,12.786,12.828,12.716,12.822,400000.0
2006-11-14 07:13:00,12.727,12.743,12.656,12.656,200000.0
2006-11-14 07:14:00,12.713,12.767,12.704,12.767,350000.0
2006-11-14 07:17:00,12.736,12.798,12.682,12.781,500000.0
2006-11-14 07:18:00,12.741,12.798,12.708,12.767,550000.0
2006-11-14 07:19:00,12.744,12.79,12.657,12.678,350000.0
2006-11-14 07:20:00,12.699,12.796,12.671,12.755,550000.0
2006-11-14 07:21:00,12.681,12.745,12.633,12.686,350000.0
2006-11-14 07:22:00,12.644,12.763,12.637,12.674,500000.0
2006-11-14 07:23:00,12.729,12.766,12.64,12.64,350000.0
2006-11-14 07:24:00,12.736,12.751,12.664,12.745,350000.0
2006-11-14 07:25:00,12.78,12.78,12.716,12.743,250000.0
2006-11-14 07:26:00,12.691,12.745,12.691,12.745,100000.0
2006-11-14 07:27:00,12.757,12.779,12.652,12.73,450000.0
2006-11-14 07:28:00,12.726,12.758,12.619,12.669,450000.0
2006-11-14 07:29:00,12.675,12.761,12.624,12.732,400000.0
2006-11-14 07:31:00,12.726,12.734,12.726,12.734,100000.0
2006-11-14 07:33:00,12.729,12.759,12.637,12.637,350000.0
2006-11-14 07:34:00,12.771,12.777,12.68,12.748,350000.0
2006-11-14 07:35:00,12.713,12.747,12.639,12.747,250000.0
2006-11-14 07:36:00,12.687,12.78,12.684,12.72,500000.0
2006-11-14 07:37:00,12.653,12.807,12.653,12.755,450000.0
2006-11-14 07:39:00,12.741,12.759,12.658,12.759,350000.0
2006-11-14 07:40:00,12.719,12.746,12.622,12.746,450000.0
2006-11-14 07:41:00,12.678,12.796,12.673,12.685,500000.0
2006-11-14 07:42:00,12.768,12.768,12.662,12.662,100000.0
2006-11-14 07:43:00,12.655,12.756,12.629,12.738,450000.0
2006-11-14 07:45:00,12.659,12.738,12.611,12.738,400000.0
2006-11-14 07:46:00,12.739,12.739,12.738,12.738,100000.0
2006-11-14 07:50:00,12.65,12.727,12.647,12.67,450000.0
2006-11-14 07:51:00,12.666,12.784,12.633,12.782,600000.0
2006-11-14 07:52:00,12.777,12.777,12.633,12.712,400000.0
2006-11-14 07:54:00,12.74,12.769,12.64,12.695,350000.0
2006-11-14 07:55:00,12.736,12.736,12.648,12.648,150000.0
2006-11-14 07:56:00,12.74,12.74,12.648,12.728,350000.0
2006-11-14 08:00:00,12.749,12.776,12.749,12.776,100000.0
2006-11-14 08:01:00,12.698,12.769,12.622,12.622,350000.0
2006-11-14 08:02:00,12.663,12.811,12.66,12.707,750000.0
2006-11-14 08:03:00,12.643,12.722,12.638,12.71,450000.0
2006-11-14 08:04:00,12.665,12.76,12.63,12.63,300000.0
2006-11-14 08:05:00,12.657,12.749,12.613,12.676,550000.0
2006-11-14 08:06:00,12.658,12.722,12.622,12.664,400000.0
2006-11-14 08:07:00,12.755,12.755,12.638,12.755,500000.0
2006-11-14 08:08:00,12.679,12.749,12.621,12.621,650000.0
2006-11-14 08:10:00,12.627,12.719,12.627,12.63,350000.0
2006-11-14 08:11:00,12.752,12.778,12.632,12.712,500000.0
2006-11-14 08:12:00,12.739,12.739,12.638,12.638,100000.0
2006-11-14 08:13:00,12.717,12.728,12.598,12.621,400000.0
2006-11-14 08:14:00,12.623,12.742,12.618,12.697,400000.0
2006-11-14 08:15:00,12.65,12.742,12.63,12.742,400000.0
2006-11-14 08:16:00,12.661,12.757,12.661,12.729,250000.0
2006-11-14 08:17:00,12.684,12.79,12.679,12.747,650000.0
2006-11-14 08:18:00,12.722,12.797,12.676,12.724,550000.0
2006-11-14 08:19:00,12.647,12.723,12.647,12.678,250000.0
2006-11-14 08:20:00,12.765,12.765,12.633,12.716,550000.0
2006-11-14 08:21:00,12.656,12.778,12.633,12.686,550000.0
2006-11-14 08:22:00,12.646,12.756,12.63,12.646,350000.0
2006-11-14 08:23:00,12.649,12.764,12.649,12.758,350000.0
2006-11-14 08:24:00,12.729,12.755,12.641,12.653,500000.0
2006-11-14 08:25:00,12.622,12.752,12.622,12.74,350000.0
2006-11-14 08:26:00,12.74,12.74,12.617,12.729,500000.0
2006-11-14 08:27:00,12.683,12.736,12.683,12.736,250000.0
2006-11-14 08:28:00,12.73,12.749,12.64,12.713,450000.0
2006-11-14 08:29:00,12.637,12.725,12.619,12.725,400000.0
2006-11-14 08:30:00,12.722,12.745,12.653,12.706,400000.0
2006-11-14 08:31:00,12.654,12.729,12.654,12.678,400000.0
2006-11-14 08:32:00,12.642,12.774,12.642,12.719,400000.0
2006-11-14 08:33:00,12.71,12.743,12.6,12.709,400000.0
2006-11-14 08:34:00,12.687,12.736,12.647,12.668,300000.0
2006-11-14 08:35:00,12.719,12.748,12.654,12.731,250000.0
2006-11-14 08:36:00,12.723,12.741,12.629,12.665,500000.0
2006-11-14 08:41:00,12.733,12.75,12.678,12.678,350000.0
2006-11-14 08:42:00,12.759,12.759,12.668,12.73,450000.0
2006-11-14 08:45:00,12.742,12.779,12.683,12.683,350000.0
2006-11-14 08:47:00,12.759,12.799,12.678,12.715,550000.0
2006-11-14 08:50:00,12.639,12.784,12.639,12.731,300000.0
2006-11-14 08:54:00,12.763,12.763,12.673,12.673,350000.0
2006-11-14 08:55:00,12.749,12.749,12.603,12.74,250000.0
2006-11-14 08:56:00,12.654,12.715,12.621,12.69,550000.0
2006-11-14 08:57:00,12.709,12.746,12.636,12.708,550000.0
2006-11-14 08:58:00,12.738,12.738,12.615,12.679,200000.0
2006-11-14 08:59:00,12.756,12.772,12.634,12.72,500000.0
2006-11-14 09:00:00,12.725,12.814,12.649,12.649,550000.0
2006-11-14 09:02:00,12.623,12.719,12.623,12.672,550000.0
2006-11-14 09:09:00,12.657,12.769,12.656,12.656,450000.0
2006-11-14 09:10:00,12.75,12.758,12.635,12.758,350000.0
2006-11-14 09:11:00,12.742,12.742,12.631,12.672,550000.0
2006-11-14 09:13:00,12.687,12.754,12.642,12.754,450000.0
2006-11-14 09:14:00,12.715,12.74,12.626,12.645,500000.0
2006-11-14 09:15:00,12.664,12.745,12.636,12.72,350000.0
2006-11-14 09:16:00,12.689,12.778,12.644,12.674,350000.0
2006-11-14 09:17:00,12.779,12.787,12.664,12.757,550000.0
2006-11-14 09:18:00,12.738,12.774,12.661,12.731,400000.0
2006-11-14 09:19:00,12.782,12.782,12.677,12.771,450000.0
2006-11-14 09:20:00,12.703,12.792,12.662,12.662,450000.0
2006-11-14 09:21:00,12.688,12.746,12.631,12.746,550000.0
2006-11-14 09:22:00,12.712,12.76,12.652,12.76,250000.0
2006-11-14 09:23:00,12.667,12.748,12.612,12.738,450000.0
2006-11-14 09:24:00,12.649,12.728,12.649,12.712,400000.0
2006-11-14 09:26:00,12.768,12.768,12.626,12.684,300000.0
2006-11-14 09:27:00,12.767,12.809,12.64,12.64,600000.0
2006-11-14 09:28:00,12.709,12.761,12.652,12.733,550000.0
2006-11-14 09:29:00,12.65,12.768,12.615,12.736,650000.0
2006-11-14 09:30:00,12.676,12.749,12.628,12.723,550000.0
2006-11-14 09:31:00,12.653,12.735,12.645,12.706,550000.0
2006-11-14 09:33:00,12.747,12.788,12.655,12.788,450000.0
2006-11-14 09:35:00,12.645,12.764,12.645,12.764,350000.0
2006-11-14 09:36:00,12.688,12.761,12.628,12.628,500000.0
2006-11-14 09:37:00,12.721,12.779,12.631,12.741,400000.0
2006-11-14 09:39:00,12.773,12.816,12.666,12.775,500000.0
2006-11-14 09:42:00,12.754,12.78,12.679,12.692,400000.0
2006-11-14 09:43:00,12.775,12.775,12.673,12.745,200000.0
2006-11-14 09:44:00,12.683,12.75,12.656,12.674,350000.0
2006-11-14 09:47:00,12.668,12.769,12.668,12.727,300000.0
2006-11-14 09:48:00,12.741,12.741,12.604,12.654,450000.0
2006-11-14 09:49:00,12.708,12.765,12.651,12.69,350000.0
2006-11-14 09:50:00,12.666,12.724,12.609,12.609,500000.0
2006-11-14 09:51:00,12.732,12.736,12.647,12.719,350000.0
2006-11-14 09:53:00,12.635,12.74,12.633,12.633,400000.0
2006-11-14 09:54:00,12.738,12.753,12.616,12.716,350000.0
2006-11-14 09:56:00,12.654,12.753,12.628,12.747,400000.0
2006-11-14 09:58:00,12.628,12.705,12.601,12.67,400000.0
2006-11-14 09:59:00,12.658,12.766,12.61,12.763,450000.0
2006-11-14 10:00:00,12.768,12.768,12.675,12.753,550000.0
2006-11-14 10:01:00,12.723,12.781,12.648,12.738,500000.0
2006-11-14 10:02:00,12.637,12.821,12.637,12.756,350000.0
2006-11-14 10:03:00,12.718,12.743,12.63,12.657,400000.0
2006-11-14 10:05:00,12.622,12.752,12.622,12.752,400000.0
2006-11-14 10:06:00,12.683,12.766,12.608,12.766,450000.0
2006-11-14 10:07:00,12.714,12.72,12.617,12.656,400000.0
2006-11-14 10:09:00,12.778,12.795,12.642,12.767,450000.0
2006-11-14 10:10:00,12.756,12.767,12.65,12.75,550000.0
2006-11-14 10:11:00,12.755,12.758,12.626,12.626,500000.0
2006-11-14 10:12:00,12.727,12.727,12.602,12.69,350000.0
2006-11-14 10:13:00,12.675,12.75,12.625,12.634,500000.0
2006-11-14 10:14:00,12.63,12.737,12.615,12.621,450000.0
2006-11-14 10:15:00,12.743,12.743,12.614,12.688,350000.0
2006-11-14 10:16:00,12.589,12.708,12.588,12.695,400000.0
2006-11-14 10:17:00,12.693,12.744,12.637,12.638,400000.0
2006-11-14 10:19:00,12.671,12.778,12.63,12.716,400000.0
2006-11-14 10:20:00,12.656,12.716,12.628,12.628,550000.0
2006-11-14 10:21:00,12.698,12.751,12.695,12.736,400000.0
2006-11-14 10:22:00,12.597,12.74,12.597,12.667,400000.0
2006-11-14 10:23:00,12.692,12.708,12.565,12.682,450000.0
2006-11-14 10:25:00,12.64,12.776,12.631,12.715,700000.0
2006-11-14 10:26:00,12.763,12.792,12.668,12.668,350000.0
2006-11-14 10:27:00,12.718,12.738,12.627,12.738,450000.0
2006-11-14 10:28:00,12.763,12.763,12.664,12.69,350000.0
2006-11-14 10:29:00,12.794,12.831,12.68,12.772,900000.0
2006-11-14 10:30:00,12.707,12.762,12.631,12.673,400000.0
2006-11-14 10:31:00,12.606,12.702,12.606,12.664,350000.0
2006-11-14 10:32:00,12.682,12.72,12.607,12.717,700000.0
2006-11-14 10:34:00,12.764,12.786,12.637,12.737,500000.0
2006-11-14 10:35:00,12.667,12.796,12.66,12.71,400000.0
2006-11-14 10:36:00,12.662,12.746,12.628,12.638,500000.0
2006-11-14 10:37:00,12.777,12.804,12.665,12.7,400000.0
2006-11-14 10:38:00,12.645,12.809,12.645,12.759,400000.0
2006-11-14 10:39:00,12.712,12.745,12.597,12.597,650000.0
2006-11-14 10:41:00,12.727,12.739,12.634,12.634,350000.0
2006-11-14 10:42:00,12.712,12.758,12.62,12.722,750000.0
2006-11-14 10:43:00,12.708,12.753,12.605,12.626,400000.0
2006-11-14 10:44:00,12.703,12.732,12.578,12.716,900000.0
2006-11-14 10:45:00,12.727,12.761,12.639,12.714,350000.0
2006-11-14 10:46:00,12.737,12.79,12.685,12.781,400000.0
2006-11-14 10:47:00,12.742,12.793,12.644,12.644,350000.0
2006-11-14 10:48:00,12.675,12.781,12.612,12.781,450000.0
2006-11-14 10:51:00,12.763,12.798,12.664,12.773,550000.0
2006-11-14 10:52:00,12.709,12.731,12.561,12.715,950000.0
2006-11-14 10:53:00,12.719,12.774,12.638,12.687,500000.0
2006-11-14 10:54:00,12.737,12.751,12.64,12.751,400000.0
2006-11-14 10:55:00,12.752,12.786,12.657,12.755,800000.0
2006-11-14 10:56:00,12.74,12.81,12.658,12.8,400000.0
2006-11-14 10:58:00,12.694,12.825,12.678,12.719,350000.0
2006-11-14 10:59:00,12.778,12.838,12.67,12.67,450000.0
2006-11-14 11:02:00,12.808,12.819,12.689,12.748,400000.0
2006-11-14 11:03:00,12.724,12.823,12.672,12.708,550000.0
2006-11-14 11:04:00,12.793,12.798,12.685,12.798,400000.0
2006-11-14 11:05:00,12.676,12.819,12.676,12.696,550000.0
2006-11-14 11:06:00,12.752,12.752,12.625,12.633,350000.0
2006-11-14 11:07:00,12.718,12.768,12.646,12.768,450000.0
2006-11-14 11:08:00,12.714,12.811,12.689,12.811,350000.0
2006-11-14 11:12:00,12.789,12.823,12.699,12.77,550000.0
2006-11-14 11:13:00,12.784,12.829,12.7,12.803,500000.0
2006-11-14 11:14:00,12.688,12.781,12.646,12.781,400000.0
2006-11-14 11:15:00,12.677,12.786,12.676,12.734,400000.0
2006-11-14 11:16:00,12.687,12.779,12.668,12.779,500000.0
2006-11-14 11:17:00,12.802,12.802,12.688,12.792,350000.0
2006-11-14 11:18:00,12.702,12.736,12.692,12.736,350000.0
2006-11-14 11:19:00,12.71,12.808,12.679,12.808,550000.0
2006-11-14 11:20:00,12.78,12.823,12.704,12.74,400000.0
2006-11-14 11:21:00,12.815,12.815,12.687,12.782,450000.0
2006-11-14 11:22:00,12.785,12.796,12.649,12.66,400000.0
2006-11-14 11:23:00,12.675,12.823,12.675,12.696,500000.0
2006-11-14 11:24:00,12.732,12.804,12.648,12.772,550000.0
2006-11-14 11:25:00,12.71,12.813,12.701,12.701,550000.0
2006-11-14 11:26:00,12.785,12.821,12.69,12.816,400000.0
2006-11-14 11:27:00,12.705,12.835,12.705,12.82,500000.0
2006-11-14 11:28:00,12.692,12.773,12.652,12.743,350000.0
2006-11-14 11:29:00,12.694,12.824,12.694,12.743,500000.0
2006-11-14 11:30:00,12.792,12.792,12.654,12.659,500000.0
2006-11-14 11:31:00,12.762,12.785,12.685,12.742,350000.0
2006-11-14 11:33:00,12.653,12.778,12.653,12.729,350000.0
2006-11-14 11:35:00,12.745,12.779,12.649,12.721,450000.0
2006-11-14 11:36:00,12.702,12.802,12.655,12.727,550000.0
2006-11-14 11:38:00,12.769,12.785,12.692,12.782,400000.0
2006-11-14 11:39:00,12.737,12.818,12.698,12.725,350000.0
2006-11-14 11:40:00,12.746,12.838,12.707,12.779,400000.0
2006-11-14 11:41:00,12.711,12.799,12.711,12.749,350000.0
2006-11-14 11:42:00,12.709,12.834,12.709,12.799,350000.0
2006-11-14 11:43:00,12.799,12.799,12.69,12.781,350000.0
2006-11-14 11:45:00,12.685,12.8,12.676,12.796,550000.0
2006-11-14 11:46:00,12.777,12.777,12.665,12.699,400000.0
2006-11-14 11:47:00,12.748,12.795,12.638,12.742,500000.0
2006-11-14 11:48:00,12.722,12.763,12.66,12.763,400000.0
2006-11-14 11:49:00,12.742,12.77,12.635,12.718,350000.0
2006-11-14 11:50:00,12.739,12.791,12.676,12.791,350000.0
2006-11-14 11:51:00,12.653,12.822,12.653,12.78,450000.0
2006-11-14 11:52:00,12.719,12.814,12.677,12.813,450000.0
2006-11-14 11:53:00,12.679,12.805,12.679,12.715,400000.0
2006-11-14 11:54:00,12.823,12.843,12.73,12.773,550000.0
2006-11-14 11:55:00,12.756,12.826,12.706,12.826,350000.0
2006-11-14 11:56:00,12.76,12.837,12.756,12.756,350000.0
2006-11-14 11:57:00,12.811,12.811,12.698,12.79,450000.0
2006-11-14 11:58:00,12.802,12.828,12.708,12.711,350000.0
2006-11-14 11:59:00,12.786,12.823,12.701,12.752,450000.0
2006-11-14 12:00:00,12.783,12.783,12.664,12.664,350000.0
2006-11-14 12:01:00,12.794,12.848,12.718,12.743,500000.0
2006-11-14 12:02:00,12.787,12.799,12.675,12.68,400000.0
2006-11-14 12:03:00,12.699,12.802,12.699,12.754,550000.0
2006-11-14 12:04:00,12.717,12.779,12.667,12.667,350000.0
2006-11-14 12:05:00,12.758,12.801,12.666,12.697,350000.0
2006-11-14 12:06:00,12.774,12.806,12.737,12.806,350000.0
2006-11-14 12:07:00,12.815,12.827,12.684,12.75,450000.0
2006-11-14 12:08:00,12.783,12.799,12.683,12.799,450000.0
2006-11-14 12:09:00,12.674,12.765,12.674,12.716,350000.0
2006-11-14 12:10:00,12.766,12.786,12.687,12.754,400000.0
2006-11-14 12:11:00,12.721,12.747,12.652,12.677,300000.0
2006-11-14 12:12:00,12.649,12.787,12.649,12.666,350000.0
2006-11-14 12:13:00,12.746,12.795,12.682,12.768,400000.0
2006-11-14 12:14:00,12.762,12.785,12.637,12.672,550000.0
2006-11-14 12:15:00,12.708,12.787,12.696,12.728,400000.0
2006-11-14 12:16:00,12.725,12.783,12.667,12.723,400000.0
2006-11-14 12:17:00,12.776,12.809,12.759,12.804,400000.0
2006-11-14 12:18:00,12.775,12.775,12.673,12.68,450000.0
2006-11-14 12:21:00,12.762,12.789,12.66,12.744,500000.0
2006-11-14 12:22:00,12.788,12.791,12.692,12.764,400000.0
2006-11-14 12:23:00,12.796,12.796,12.669,12.685,400000.0
2006-11-14 12:24:00,12.808,12.808,12.689,12.773,600000.0
2006-11-14 12:25:00,12.801,12.801,12.673,12.756,450000.0
2006-11-14 12:26:00,12.774,12.795,12.673,12.728,450000.0
2006-11-14 12:27:00,12.775,12.803,12.692,12.771,550000.0
2006-11-14 12:28:00,12.761,12.796,12.673,12.748,500000.0
2006-11-14 12:29:00,12.781,12.817,12.669,12.673,500000.0
2006-11-14 12:30:00,12.697,12.816,12.691,12.816,450000.0
2006-11-14 12:31:00,12.771,12.771,12.694,12.754,350000.0
2006-11-14 12:32:00,12.666,12.791,12.666,12.684,350000.0
2006-11-14 12:33:00,12.807,12.811,12.658,12.658,250000.0
2006-11-14 12:34:00,12.665,12.785,12.653,12.653,450000.0
2006-11-14 12:35:00,12.778,12.778,12.652,12.652,350000.0
2006-11-14 12:36:00,12.795,12.823,12.697,12.795,350000.0
2006-11-14 12:37:00,12.799,12.799,12.704,12.704,500000.0
2006-11-14 12:38:00,12.76,12.791,12.653,12.732,450000.0
2006-11-14 12:39:00,12.781,12.802,12.663,12.762,450000.0
2006-11-14 12:40:00,12.746,12.789,12.682,12.705,450000.0
2006-11-14 12:41:00,12.743,12.796,12.664,12.796,450000.0
2006-11-14 12:42:00,12.683,12.814,12.683,12.767,550000.0
2006-11-14 12:43:00,12.754,12.797,12.691,12.713,500000.0
2006-11-14 12:44:00,12.744,12.788,12.632,12.67,450000.0
2006-11-14 12:45:00,12.729,12.817,12.665,12.711,400000.0
2006-11-14 12:46:00,12.657,12.767,12.657,12.657,500000.0
2006-11-14 12:47:00,12.716,12.8,12.661,12.71,350000.0
2006-11-14 12:48:00,12.682,12.79,12.666,12.781,550000.0
2006-11-14 12:49:00,12.742,12.838,12.709,12.713,450000.0
2006-11-14 12:50:00,12.746,12.793,12.698,12.698,400000.0
2006-11-14 12:51:00,12.694,12.833,12.694,12.812,500000.0
2006-11-14 12:52:00,12.721,12.802,12.691,12.767,500000.0
2006-11-14 12:53:00,12.665,12.772,12.656,12.761,500000.0
2006-11-14 12:54:00,12.807,12.807,12.68,12.73,450000.0
2006-11-14 12:55:00,12.736,12.805,12.689,12.805,450000.0
2006-11-14 12:56:00,12.765,12.8,12.673,12.678,450000.0
2006-11-14 12:57:00,12.741,12.803,12.673,12.673,400000.0
2006-11-14 12:58:00,12.732,12.857,12.713,12.725,400000.0
2006-11-14 12:59:00,12.761,12.802,12.712,12.802,450000.0
2006-11-14 13:00:00,12.771,12.771,12.639,12.707,500000.0
2006-11-14 13:01:00,12.666,12.798,12.666,12.749,400000.0
2006-11-14 13:02:00,12.686,12.78,12.657,12.715,400000.0
2006-11-14 13:03:00,12.714,12.772,12.658,12.658,450000.0
2006-11-14 13:04:00,12.728,12.799,12.672,12.679,450000.0
2006-11-14 13:05:00,12.669,12.78,12.669,12.776,400000.0
2006-11-14 13:06:00,12.807,12.807,12.669,12.765,450000.0
2006-11-14 13:07:00,12.826,12.831,12.687,12.749,500000.0
2006-11-14 13:08:00,12.71,12.798,12.678,12.696,400000.0
2006-11-14 13:09:00,12.809,12.809,12.679,12.682,450000.0
2006-11-14 13:10:00,12.76,12.801,12.687,12.71,500000.0
2006-11-14 13:11:00,12.71,12.809,12.71,12.768,400000.0
2006-11-14 13:12:00,12.802,12.831,12.717,12.717,550000.0
2006-11-14 13:14:00,12.708,12.849,12.708,12.812,350000.0
2006-11-14 13:15:00,12.734,12.829,12.667,12.78,400000.0
2006-11-14 13:16:00,12.782,12.782,12.664,12.759,350000.0
2006-11-14 13:17:00,12.772,12.788,12.667,12.783,450000.0
2006-11-14 13:18:00,12.622,12.796,12.622,12.796,400000.0
2006-11-14 13:19:00,12.723,12.796,12.672,12.699,400000.0
2006-11-14 13:20:00,12.696,12.769,12.68,12.735,500000.0
2006-11-14 13:21:00,12.677,12.812,12.675,12.675,350000.0
2006-11-14 13:22:00,12.681,12.802,12.664,12.722,400000.0
2006-11-14 13:23:00,12.763,12.83,12.71,12.721,350000.0
2006-11-14 13:24:00,12.834,12.885,12.759,12.772,450000.0
2006-11-14 13:25:00,12.803,12.844,12.742,12.844,350000.0
2006-11-14 13:26:00,12.772,12.818,12.684,12.737,550000.0
2006-11-14 13:27:00,12.72,12.812,12.72,12.801,500000.0
2006-11-14 13:28:00,12.813,12.849,12.728,12.755,400000.0
2006-11-14 13:29:00,12.829,12.832,12.681,12.797,350000.0
2006-11-14 13:30:00,12.829,12.829,12.681,12.709,450000.0
2006-11-14 13:31:00,12.689,12.803,12.689,12.802,450000.0
2006-11-14 13:32:00,12.752,12.841,12.712,12.712,500000.0
2006-11-14 13:33:00,12.745,12.81,12.699,12.747,350000.0
2006-11-14 13:34:00,12.691,12.846,12.691,12.731,350000.0
2006-11-14 13:35:00,12.774,12.859,12.733,12.733,400000.0
2006-11-14 13:36:00,12.785,12.873,12.736,12.802,450000.0
2006-11-14 13:37:00,12.702,12.785,12.702,12.777,350000.0
2006-11-14 13:38:00,12.771,12.865,12.744,12.836,400000.0
2006-11-14 13:39:00,12.782,12.846,12.731,12.812,500000.0
2006-11-14 13:40:00,12.8,12.841,12.722,12.841,350000.0
2006-11-14 13:41:00,12.75,12.85,12.75,12.85,400000.0
2006-11-14 13:42:00,12.848,12.854,12.767,12.818,350000.0
2006-11-14 13:43:00,12.825,12.853,12.73,12.84,500000.0
2006-11-14 13:44:00,12.763,12.856,12.745,12.769,350000.0
2006-11-14 13:45:00,12.748,12.853,12.741,12.838,400000.0
2006-11-14 13:47:00,12.74,12.856,12.725,12.79,400000.0
2006-11-14 13:48:00,12.831,12.862,12.746,12.794,400000.0
2006-11-14 13:49:00,12.684,12.82,12.684,12.796,350000.0
2006-11-14 13:50:00,12.762,12.805,12.72,12.744,450000.0
2006-11-14 13:51:00,12.835,12.835,12.688,12.688,350000.0
2006-11-14 13:52:00,12.827,12.843,12.711,12.798,350000.0
2006-11-14 13:53:00,12.704,12.83,12.669,12.738,450000.0
2006-11-14 13:54:00,12.723,12.781,12.668,12.781,400000.0
2006-11-14 13:55:00,12.756,12.814,12.732,12.775,350000.0
2006-11-14 13:56:00,12.809,12.823,12.685,12.685,400000.0
2006-11-14 13:57:00,12.761,12.835,12.718,12.718,400000.0
2006-11-14 13:58:00,12.692,12.814,12.692,12.814,350000.0
2006-11-14 13:59:00,12.717,12.818,12.717,12.806,400000.0
2006-11-14 14:00:00,12.783,12.805,12.7,12.748,350000.0
2006-11-14 14:01:00,12.772,12.819,12.702,12.819,400000.0
2006-11-14 14:02:00,12.828,12.842,12.722,12.793,350000.0
2006-11-14 14:03:00,12.796,12.796,12.7,12.777,350000.0
2006-11-14 14:04:00,12.674,12.804,12.666,12.804,350000.0
2006-11-14 14:05:00,12.8,12.8,12.732,12.732,150000.0
2006-11-14 14:06:00,12.831,12.846,12.733,12.811,350000.0
2006-11-14 14:07:00,12.789,12.837,12.706,12.799,400000.0
2006-11-14 14:08:00,12.762,12.817,12.717,12.766,400000.0
2006-11-14 14:09:00,12.683,12.828,12.666,12.717,550000.0
2006-11-14 14:10:00,12.704,12.83,12.704,12.719,350000.0
2006-11-14 14:11:00,12.721,12.807,12.721,12.807,400000.0
2006-11-14 14:12:00,12.825,12.833,12.792,12.832,450000.0
2006-11-14 14:13:00,12.783,12.783,12.676,12.707,350000.0
2006-11-14 14:14:00,12.692,12.831,12.682,12.715,500000.0
2006-11-14 14:15:00,12.68,12.828,12.68,12.717,500000.0
2006-11-14 14:16:00,12.694,12.818,12.682,12.776,450000.0
2006-11-14 14:17:00,12.789,12.795,12.714,12.746,450000.0
2006-11-14 14:18:00,12.726,12.855,12.726,12.855,400000.0
2006-11-14 14:19:00,12.801,12.813,12.66,12.804,500000.0
2006-11-14 14:20:00,12.732,12.82,12.732,12.738,350000.0
2006-11-14 14:21:00,12.731,12.848,12.731,12.754,450000.0
2006-11-14 14:22:00,12.788,12.831,12.69,12.831,450000.0
2006-11-14 14:23:00,12.733,12.816,12.727,12.75,400000.0
2006-11-14 14:24:00,12.814,12.814,12.722,12.798,400000.0
2006-11-14 14:25:00,12.723,12.767,12.686,12.704,350000.0
2006-11-14 14:27:00,12.746,12.833,12.692,12.833,400000.0
2006-11-14 14:28:00,12.791,12.796,12.695,12.751,400000.0
2006-11-14 14:29:00,12.754,12.823,12.688,12.789,350000.0
2006-11-14 14:30:00,12.745,12.833,12.695,12.695,550000.0
2006-11-14 14:31:00,12.712,12.814,12.702,12.801,400000.0
2006-11-14 14:32:00,12.794,12.814,12.706,12.74,500000.0
2006-11-14 14:33:00,12.812,12.812,12.681,12.7,300000.0
2006-11-14 14:34:00,12.768,12.838,12.707,12.739,450000.0
2006-11-14 14:35:00,12.766,12.791,12.722,12.723,350000.0
2006-11-14 14:36:00,12.788,12.793,12.681,12.787,400000.0
2006-11-14 14:37:00,12.693,12.801,12.635,12.801,550000.0
2006-11-14 14:38:00,12.77,12.804,12.713,12.794,400000.0
2006-11-14 14:39:00,12.811,12.835,12.684,12.718,500000.0
2006-11-14 14:40:00,12.763,12.858,12.74,12.772,400000.0
2006-11-14 14:41:00,12.728,12.842,12.72,12.793,550000.0
2006-11-14 14:42:00,12.702,12.831,12.702,12.812,400000.0
2006-11-14 14:43:00,12.81,12.838,12.716,12.834,500000.0
2006-11-14 14:44:00,12.709,12.8,12.665,12.8,450000.0
2006-11-14 14:45:00,12.788,12.844,12.758,12.829,400000.0
2006-11-14 14:46:00,12.821,12.838,12.731,12.746,350000.0
2006-11-14 14:47:00,12.802,12.852,12.736,12.812,350000.0
2006-11-14 14:48:00,12.794,12.804,12.702,12.788,400000.0
2006-11-14 14:49:00,12.827,12.844,12.699,12.699,500000.0
2006-11-14 14:50:00,12.737,12.822,12.691,12.691,400000.0
2006-11-14 14:51:00,12.811,12.811,12.709,12.769,350000.0
2006-11-14 14:53:00,12.712,12.847,12.687,12.81,400000.0
2006-11-14 14:54:00,12.716,12.845,12.696,12.736,550000.0
2006-11-14 14:55:00,12.796,12.805,12.672,12.684,450000.0
2006-11-14 14:56:00,12.808,12.853,12.711,12.827,550000.0
2006-11-14 14:57:00,12.836,12.845,12.726,12.815,450000.0
2006-11-14 14:58:00,12.761,12.826,12.72,12.789,400000.0
2006-11-14 14:59:00,12.749,12.853,12.723,12.845,550000.0
2006-11-14 15:00:00,12.724,12.881,12.724,12.768,450000.0
2006-11-14 15:01:00,12.801,12.834,12.719,12.814,450000.0
2006-11-14 15:02:00,12.753,12.861,12.721,12.785,450000.0
2006-11-14 15:03:00,12.802,12.874,12.734,12.848,500000.0
2006-11-14 15:04:00,12.742,12.844,12.689,12.723,550000.0
2006-11-14 15:05:00,12.702,12.85,12.702,12.743,550000.0
2006-11-14 15:06:00,12.808,12.833,12.788,12.788,400000.0
2006-11-14 15:07:00,12.733,12.848,12.695,12.784,350000.0
2006-11-14 15:08:00,12.659,12.791,12.657,12.756,500000.0
2006-11-14 15:09:00,12.803,12.815,12.679,12.697,450000.0
2006-11-14 15:10:00,12.721,12.826,12.678,12.713,400000.0
2006-11-14 15:11:00,12.732,12.886,12.724,12.742,500000.0
2006-11-14 15:12:00,12.808,12.856,12.768,12.849,250000.0
2006-11-14 15:13:00,12.833,12.876,12.778,12.861,400000.0
2006-11-14 15:14:00,12.736,12.821,12.729,12.742,450000.0
2006-11-14 15:15:00,12.735,12.864,12.729,12.801,400000.0
2006-11-14 15:16:00,12.776,12.849,12.766,12.798,300000.0
2006-11-14 15:17:00,12.79,12.845,12.716,12.793,450000.0
2006-11-14 15:18:00,12.863,12.863,12.725,12.783,400000.0
2006-11-14 15:19:00,12.798,12.831,12.752,12.81,450000.0
2006-11-14 15:20:00,12.754,12.836,12.712,12.836,400000.0
2006-11-14 15:21:00,12.825,12.865,12.739,12.789,350000.0
2006-11-14 15:22:00,12.839,12.883,12.81,12.822,450000.0
2006-11-14 15:23:00,12.769,12.852,12.769,12.84,400000.0
2006-11-14 15:24:00,12.83,12.869,12.744,12.845,350000.0
2006-11-14 15:25:00,12.86,12.86,12.759,12.81,350000.0
2006-11-14 15:26:00,12.744,12.837,12.744,12.754,550000.0
2006-11-14 15:27:00,12.771,12.87,12.754,12.776,350000.0
2006-11-14 15:28:00,12.765,12.871,12.765,12.829,350000.0
2006-11-14 15:29:00,12.75,12.859,12.75,12.836,250000.0
2006-11-14 15:30:00,12.825,12.858,12.728,12.789,450000.0
2006-11-14 15:31:00,12.778,12.871,12.752,12.777,500000.0
2006-11-14 15:32:00,12.79,12.86,12.753,12.849,450000.0
2006-11-14 15:33:00,12.837,12.837,12.747,12.82,400000.0
2006-11-14 15:34:00,12.743,12.877,12.728,12.728,400000.0
2006-11-14 15:35:00,12.789,12.833,12.741,12.771,400000.0
2006-11-14 15:36:00,12.774,12.845,12.708,12.831,550000.0
2006-11-14 15:37:00,12.739,12.833,12.717,12.805,400000.0
2006-11-14 15:38:00,12.774,12.856,12.766,12.766,450000.0
2006-11-14 15:39:00,12.778,12.866,12.775,12.79,450000.0
2006-11-14 15:40:00,12.754,12.887,12.754,12.77,450000.0
2006-11-14 15:41:00,12.711,12.849,12.711,12.83,400000.0
2006-11-14 15:42:00,12.856,12.856,12.743,12.767,350000.0
2006-11-14 15:43:00,12.79,12.857,12.75,12.753,450000.0
2006-11-14 15:44:00,12.864,12.908,12.794,12.89,350000.0
2006-11-14 15:45:00,12.906,12.908,12.804,12.894,450000.0
2006-11-14 15:46:00,12.785,12.896,12.768,12.805,400000.0
2006-11-14 15:47:00,12.878,12.929,12.779,12.808,550000.0
2006-11-14 15:48:00,12.825,12.89,12.79,12.825,350000.0
2006-11-14 15:49:00,12.893,12.933,12.858,12.933,350000.0
2006-11-14 15:50:00,12.826,12.935,12.8,12.919,550000.0
2006-11-14 15:51:00,12.9,12.925,12.798,12.813,350000.0
2006-11-14 15:52:00,12.808,12.918,12.788,12.788,350000.0
2006-11-14 15:53:00,12.89,12.95,12.833,12.887,500000.0
2006-11-14 15:54:00,12.896,12.914,12.83,12.914,450000.0
2006-11-14 15:55:00,12.789,12.942,12.789,12.906,500000.0
2006-11-14 15:56:00,12.799,12.942,12.799,12.859,450000.0
2006-11-14 15:57:00,12.848,12.888,12.804,12.837,450000.0
2006-11-14 15:58:00,12.817,12.907,12.767,12.907,500000.0
2006-11-14 15:59:00,12.913,12.932,12.821,12.852,450000.0
2006-11-14 16:00:00,12.889,12.907,12.768,12.878,500000.0
2006-11-14 16:01:00,12.927,12.927,12.804,12.804,400000.0
2006-11-14 16:02:00,12.799,12.91,12.77,12.855,550000.0
2006-11-14 16:03:00,12.937,12.952,12.834,12.901,450000.0
2006-11-14 16:04:00,12.844,13.017,12.844,12.937,550000.0
2006-11-14 16:05:00,12.924,12.943,12.852,12.943,450000.0
2006-11-14 16:06:00,12.86,12.969,12.816,12.955,350000.0
2006-11-14 16:07:00,12.896,12.992,12.878,12.878,500000.0
2006-11-14 16:08:00,12.852,12.96,12.852,12.879,550000.0
2006-11-14 16:09:00,12.857,12.985,12.849,12.985,350000.0
2006-11-14 16:10:00,12.954,12.956,12.835,12.94,500000.0
2006-11-14 16:11:00,12.824,12.936,12.812,12.831,500000.0
2006-11-14 16:12:00,12.9,12.952,12.883,12.906,350000.0
2006-11-14 16:13:00,12.891,12.978,12.881,12.978,450000.0
2006-11-14 16:14:00,12.973,12.973,12.829,12.882,500000.0
2006-11-14 16:15:00,12.974,12.993,12.84,12.84,350000.0
2006-11-14 16:16:00,12.907,12.969,12.847,12.935,550000.0
2006-11-14 16:17:00,12.919,12.96,12.83,12.83,350000.0
2006-11-14 16:18:00,12.937,12.963,12.803,12.926,400000.0
2006-11-14 16:19:00,12.828,12.901,12.824,12.835,400000.0
2006-11-14 16:20:00,12.945,12.945,12.824,12.83,550000.0
2006-11-14 16:21:00,12.837,12.916,12.776,12.876,500000.0
2006-11-14 16:22:00,12.909,12.927,12.823,12.884,450000.0
2006-11-14 16:23:00,12.848,12.987,12.845,12.845,400000.0
2006-11-14 16:24:00,12.902,12.943,12.817,12.943,550000.0
2006-11-14 16:25:00,12.917,12.95,12.853,12.94,350000.0
2006-11-14 16:26:00,12.904,12.938,12.795,12.795,550000.0
2006-11-14 16:27:00,12.941,12.941,12.833,12.901,300000.0
2006-11-14 16:28:00,12.889,12.95,12.856,12.95,400000.0
2006-11-14 16:29:00,12.974,12.974,12.834,12.929,350000.0
2006-11-14 16:30:00,12.83,12.934,12.822,12.919,550000.0
2006-11-14 16:31:00,12.864,12.917,12.822,12.856,400000.0
2006-11-14 16:32:00,12.909,12.951,12.822,12.824,550000.0
2006-11-14 16:33:00,12.851,12.962,12.838,12.838,350000.0
2006-11-14 16:34:00,12.863,12.911,12.809,12.909,350000.0
2006-11-14 16:35:00,12.807,12.921,12.759,12.825,500000.0
2006-11-14 16:36:00,12.93,12.938,12.844,12.858,500000.0
2006-11-14 16:37:00,12.948,12.953,12.86,12.86,500000.0
2006-11-14 16:38:00,12.774,12.893,12.77,12.786,450000.0
2006-11-14 16:39:00,12.851,12.922,12.812,12.903,500000.0
2006-11-14 16:40:00,12.845,12.945,12.821,12.854,400000.0
2006-11-14 16:41:00,12.795,12.871,12.795,12.812,350000.0
2006-11-14 16:42:00,12.819,12.926,12.793,12.922,500000.0
2006-11-14 16:43:00,12.808,12.938,12.807,12.814,350000.0
2006-11-14 16:44:00,12.897,12.897,12.769,12.769,400000.0
2006-11-14 16:45:00,12.776,12.875,12.776,12.836,400000.0
2006-11-14 16:46:00,12.813,12.864,12.786,12.857,350000.0
2006-11-14 16:47:00,12.793,12.892,12.749,12.796,600000.0
2006-11-14 16:48:00,12.87,12.903,12.811,12.876,500000.0
2006-11-14 16:49:00,12.884,12.916,12.793,12.793,450000.0
2006-11-14 16:50:00,12.856,12.928,12.797,12.812,500000.0
2006-11-14 16:51:00,12.903,12.932,12.818,12.818,400000.0
2006-11-14 16:52:00,12.836,12.929,12.82,12.929,450000.0
2006-11-14 16:53:00,12.83,12.929,12.784,12.85,350000.0
2006-11-14 16:54:00,12.855,12.942,12.794,12.815,450000.0
2006-11-14 16:55:00,12.931,12.95,12.837,12.875,550000.0
2006-11-14 16:56:00,12.87,12.979,12.827,12.845,400000.0
2006-11-14 16:57:00,12.847,12.96,12.831,12.831,350000.0
2006-11-14 16:58:00,12.835,12.943,12.832,12.879,500000.0
2006-11-14 16:59:00,12.851,12.949,12.834,12.855,400000.0
2006-11-14 17:00:00,12.942,12.942,12.804,12.804,350000.0
2006-11-14 17:01:00,12.855,12.957,12.833,12.858,500000.0
2006-11-14 17:02:00,12.837,12.915,12.824,12.847,400000.0
2006-11-14 17:03:00,12.801,12.88,12.757,12.839,500000.0
2006-11-14 17:04:00,12.788,12.895,12.757,12.826,350000.0
2006-11-14 17:05:00,12.869,12.869,12.757,12.839,400000.0
2006-11-14 17:06:00,12.893,12.895,12.736,12.834,350000.0
2006-11-14 17:07:00,12.844,12.877,12.746,12.805,500000.0
2006-11-14 17:08:00,12.753,12.902,12.753,12.82,500000.0
2006-11-14 17:09:00,12.864,12.89,12.764,12.804,400000.0
2006-11-14 17:10:00,12.863,12.894,12.769,12.846,350000.0
2006-11-14 17:11:00,12.878,12.879,12.727,12.754,400000.0
2006-11-14 17:12:00,12.836,12.873,12.763,12.777,400000.0
2006-11-14 17:13:00,12.842,12.876,12.75,12.875,450000.0
2006-11-14 17:14:00,12.811,12.879,12.725,12.853,550000.0
2006-11-14 17:15:00,12.77,12.877,12.742,12.816,350000.0
2006-11-14 17:16:00,12.858,12.858,12.776,12.851,450000.0
2006-11-14 17:17:00,12.874,12.892,12.781,12.837,400000.0
2006-11-14 17:18:00,12.85,12.881,12.8,12.881,350000.0
2006-11-14 17:19:00,12.772,12.867,12.763,12.857,450000.0
2006-11-14 17:20:00,12.834,12.893,12.743,12.764,350000.0
2006-11-14 17:21:00,12.82,12.919,12.755,12.82,400000.0
2006-11-14 17:22:00,12.895,12.897,12.77,12.86,350000.0
2006-11-14 17:23:00,12.751,12.884,12.751,12.864,550000.0
2006-11-14 17:24:00,12.866,12.872,12.768,12.788,350000.0
2006-11-14 17:25:00,12.89,12.918,12.822,12.899,400000.0
2006-11-14 17:26:00,12.762,12.886,12.762,12.841,450000.0
2006-11-14 17:27:00,12.857,12.882,12.763,12.842,400000.0
2006-11-14 17:28:00,12.786,12.859,12.727,12.727,550000.0
2006-11-14 17:29:00,12.753,12.906,12.753,12.887,500000.0
2006-11-14 17:30:00,12.735,12.869,12.735,12.83,450000.0
2006-11-14 17:31:00,12.783,12.876,12.74,12.811,600000.0
2006-11-14 17:32:00,12.735,12.857,12.729,12.805,400000.0
2006-11-14 17:33:00,12.821,12.84,12.74,12.84,400000.0
2006-11-14 17:34:00,12.824,12.88,12.741,12.859,450000.0
2006-11-14 17:35:00,12.783,12.851,12.718,12.777,500000.0
2006-11-14 17:36:00,12.802,12.842,12.7,12.837,450000.0
2006-11-14 17:37:00,12.845,12.845,12.731,12.821,550000.0
2006-11-14 17:38:00,12.782,12.869,12.769,12.789,400000.0
2006-11-14 17:39:00,12.807,12.829,12.726,12.752,350000.0
2006-11-14 17:40:00,12.761,12.847,12.747,12.824,500000.0
2006-11-14 17:41:00,12.728,12.847,12.71,12.735,500000.0
2006-11-14 17:42:00,12.698,12.814,12.693,12.801,500000.0
2006-11-14 17:43:00,12.822,12.834,12.672,12.697,400000.0
2006-11-14 17:44:00,12.814,12.891,12.757,12.815,450000.0
2006-11-14 17:45:00,12.741,12.857,12.731,12.731,550000.0
2006-11-14 17:46:00,12.792,12.792,12.671,12.687,550000.0
2006-11-14 17:47:00,12.774,12.785,12.638,12.696,400000.0
2006-11-14 17:48:00,12.799,12.799,12.695,12.772,400000.0
2006-11-14 17:49:00,12.698,12.75,12.674,12.729,350000.0
2006-11-14 17:50:00,12.748,12.774,12.665,12.675,550000.0
2006-11-14 17:51:00,12.711,12.817,12.657,12.711,550000.0
2006-11-14 17:52:00,12.743,12.759,12.634,12.64,350000.0
2006-11-14 17:53:00,12.72,12.776,12.674,12.674,500000.0
2006-11-14 17:54:00,12.667,12.727,12.605,12.727,350000.0
2006-11-14 17:55:00,12.626,12.723,12.596,12.665,350000.0
2006-11-14 17:56:00,12.575,12.757,12.575,12.668,400000.0
2006-11-14 17:57:00,12.72,12.739,12.666,12.721,400000.0
2006-11-14 17:58:00,12.719,12.73,12.64,12.698,450000.0
2006-11-14 17:59:00,12.636,12.769,12.636,12.769,350000.0
2006-11-14 18:00:00,12.679,12.781,12.676,12.731,350000.0
2006-11-14 18:01:00,12.692,12.759,12.608,12.674,450000.0
2006-11-14 18:02:00,12.648,12.74,12.647,12.734,500000.0
2006-11-14 18:03:00,12.701,12.725,12.673,12.705,350000.0
2006-11-14 18:04:00,12.756,12.756,12.629,12.683,400000.0
2006-11-14 18:05:00,12.659,12.745,12.586,12.743,550000.0
2006-11-14 18:06:00,12.702,12.747,12.624,12.624,450000.0
2006-11-14 18:07:00,12.778,12.778,12.646,12.761,400000.0
2006-11-14 18:08:00,12.663,12.815,12.639,12.692,400000.0
2006-11-14 18:09:00,12.663,12.729,12.657,12.729,350000.0
2006-11-14 18:10:00,12.673,12.708,12.659,12.697,350000.0
2006-11-14 18:11:00,12.64,12.741,12.606,12.719,450000.0
2006-11-14 18:12:00,12.673,12.79,12.669,12.743,350000.0
2006-11-14 18:13:00,12.65,12.743,12.633,12.661,500000.0
2006-11-14 18:14:00,12.633,12.747,12.633,12.741,400000.0
2006-11-14 18:15:00,12.685,12.749,12.655,12.742,500000.0
2006-11-14 18:16:00,12.651,12.777,12.631,12.65,400000.0
2006-11-14 18:17:00,12.767,12.767,12.645,12.733,300000.0
2006-11-14 18:18:00,12.702,12.786,12.645,12.645,500000.0
2006-11-14 18:19:00,12.728,12.75,12.644,12.644,350000.0
2006-11-14 18:20:00,12.665,12.766,12.628,12.719,400000.0
2006-11-14 18:21:00,12.681,12.751,12.618,12.736,550000.0
2006-11-14 18:22:00,12.667,12.75,12.664,12.694,400000.0
2006-11-14 18:23:00,12.779,12.784,12.673,12.765,400000.0
2006-11-14 18:24:00,12.774,12.774,12.658,12.745,400000.0
2006-11-14 18:25:00,12.662,12.782,12.647,12.683,500000.0
2006-11-14 18:26:00,12.714,12.808,12.705,12.803,550000.0
2006-11-14 18:27:00,12.672,12.854,12.672,12.749,500000.0
2006-11-14 18:28:00,12.778,12.783,12.68,12.783,350000.0
2006-11-14 18:29:00,12.716,12.807,12.693,12.807,350000.0
2006-11-14 18:30:00,12.78,12.815,12.676,12.742,450000.0
2006-11-14 18:31:00,12.746,12.773,12.658,12.764,350000.0
2006-11-14 18:32:00,12.696,12.776,12.633,12.712,450000.0
2006-11-14 18:33:00,12.76,12.821,12.704,12.704,300000.0
2006-11-14 18:34:00,12.76,12.795,12.666,12.771,400000.0
2006-11-14 18:35:00,12.667,12.769,12.667,12.729,350000.0
2006-11-14 18:36:00,12.732,12.813,12.677,12.749,550000.0
2006-11-14 18:37:00,12.695,12.82,12.695,12.771,500000.0
2006-11-14 18:38:00,12.774,12.78,12.657,12.729,450000.0
2006-11-14 18:39:00,12.778,12.801,12.701,12.786,400000.0
2006-11-14 18:40:00,12.703,12.802,12.65,12.686,450000.0
2006-11-14 18:41:00,12.717,12.783,12.693,12.741,500000.0
2006-11-14 18:42:00,12.713,12.761,12.645,12.679,550000.0
2006-11-14 18:43:00,12.732,12.814,12.69,12.814,400000.0
2006-11-14 18:44:00,12.765,12.792,12.652,12.73,500000.0
2006-11-14 18:45:00,12.716,12.813,12.716,12.782,350000.0
2006-11-14 18:46:00,12.703,12.798,12.644,12.798,350000.0
2006-11-14 18:47:00,12.693,12.82,12.688,12.784,400000.0
2006-11-14 18:48:00,12.712,12.833,12.696,12.79,550000.0
2006-11-14 18:49:00,12.707,12.802,12.656,12.687,350000.0
2006-11-14 18:50:00,12.753,12.792,12.698,12.698,400000.0
2006-11-14 18:51:00,12.759,12.787,12.698,12.71,450000.0
2006-11-14 18:52:00,12.745,12.833,12.708,12.831,550000.0
2006-11-14 18:53:00,12.78,12.82,12.741,12.804,450000.0
2006-11-14 18:54:00,12.698,12.789,12.671,12.674,400000.0
2006-11-14 18:55:00,12.693,12.811,12.671,12.755,350000.0
2006-11-14 18:56:00,12.741,12.828,12.716,12.762,550000.0
2006-11-14 18:57:00,12.773,12.773,12.618,12.729,450000.0
2006-11-14 18:58:00,12.769,12.792,12.709,12.761,350000.0
2006-11-14 18:59:00,12.719,12.781,12.719,12.748,450000.0
2006-11-14 19:00:00,12.728,12.803,12.676,12.795,350000.0
2006-11-14 19:01:00,12.719,12.774,12.68,12.738,500000.0
2006-11-14 19:02:00,12.709,12.768,12.656,12.758,400000.0
2006-11-14 19:03:00,12.755,12.755,12.651,12.661,350000.0
2006-11-14 19:05:00,12.749,12.784,12.7,12.734,350000.0
2006-11-14 19:06:00,12.823,12.834,12.688,12.688,800000.0
2006-11-14 19:07:00,12.813,12.817,12.665,12.721,850000.0
2006-11-14 19:08:00,12.719,12.816,12.682,12.736,1000000.0
2006-11-14 19:09:00,12.706,12.845,12.7,12.7,850000.0
2006-11-14 19:10:00,12.766,12.791,12.765,12.765,300000.0
2006-11-14 19:11:00,12.7,12.78,12.7,12.73,350000.0
2006-11-14 19:12:00,12.719,12.815,12.719,12.755,550000.0
2006-11-14 19:13:00,12.75,12.87,12.684,12.684,850000.0
2006-11-14 19:14:00,12.675,12.787,12.626,12.787,800000.0
2006-11-14 19:15:00,12.721,12.819,12.673,12.673,750000.0
2006-11-14 19:16:00,12.818,12.826,12.693,12.789,700000.0
2006-11-14 19:17:00,12.791,12.837,12.777,12.777,250000.0
2006-11-14 19:18:00,12.683,12.821,12.671,12.689,750000.0
2006-11-14 19:19:00,12.76,12.832,12.659,12.832,750000.0
2006-11-14 19:20:00,12.709,12.834,12.709,12.787,250000.0
2006-11-14 19:21:00,12.782,12.808,12.685,12.795,600000.0
2006-11-14 19:22:00,12.825,12.825,12.683,12.718,500000.0
2006-11-14 19:23:00,12.796,12.813,12.692,12.692,800000.0
2006-11-14 19:24:00,12.797,12.797,12.737,12.781,400000.0
2006-11-14 19:25:00,12.815,12.815,12.684,12.796,350000.0
2006-11-14 19:26:00,12.715,12.795,12.715,12.735,350000.0
2006-11-14 19:27:00,12.768,12.817,12.699,12.699,350000.0
2006-11-14 19:28:00,12.785,12.821,12.692,12.759,650000.0
2006-11-14 19:29:00,12.805,12.816,12.67,12.773,450000.0
2006-11-14 19:30:00,12.833,12.885,12.716,12.716,750000.0
2006-11-14 19:31:00,12.812,12.82,12.709,12.745,350000.0
2006-11-14 19:32:00,12.833,12.86,12.701,12.768,800000.0
2006-11-14 19:33:00,12.805,12.828,12.713,12.783,350000.0
2006-11-14 19:34:00,12.717,12.825,12.7,12.766,500000.0
2006-11-14 19:35:00,12.831,12.831,12.748,12.759,400000.0
2006-11-14 19:36:00,12.798,12.802,12.699,12.699,250000.0
2006-11-14 19:37:00,12.825,12.825,12.691,12.79,350000.0
2006-11-14 19:38:00,12.825,12.825,12.686,12.686,500000.0
2006-11-14 19:39:00,12.686,12.844,12.686,12.712,450000.0
2006-11-14 19:40:00,12.755,12.802,12.706,12.802,450000.0
2006-11-14 19:41:00,12.69,12.822,12.69,12.774,400000.0
2006-11-14 19:42:00,12.677,12.78,12.677,12.724,400000.0
2006-11-14 19:43:00,12.817,12.817,12.714,12.791,350000.0
2006-11-14 19:44:00,12.691,12.805,12.691,12.736,550000.0
2006-11-14 19:45:00,12.783,12.783,12.726,12.753,350000.0
2006-11-14 19:46:00,12.728,12.815,12.728,12.788,450000.0
2006-11-14 19:48:00,12.793,12.823,12.714,12.783,350000.0
2006-11-14 19:49:00,12.773,12.818,12.686,12.686,350000.0
2006-11-14 19:50:00,12.75,12.787,12.694,12.779,350000.0
2006-11-14 19:51:00,12.788,12.788,12.68,12.74,400000.0
2006-11-14 19:52:00,12.779,12.823,12.704,12.742,750000.0
2006-11-14 19:53:00,12.687,12.788,12.687,12.788,400000.0
2006-11-14 19:54:00,12.667,12.812,12.667,12.788,450000.0
2006-11-14 19:55:00,12.687,12.825,12.687,12.785,650000.0
2006-11-14 19:56:00,12.737,12.833,12.703,12.712,450000.0
2006-11-14 19:57:00,12.654,12.81,12.654,12.75,550000.0
2006-11-14 19:58:00,12.7,12.796,12.7,12.727,300000.0
2006-11-14 19:59:00,12.675,12.776,12.601,12.776,500000.0
2006-11-14 20:00:00,12.769,12.776,12.675,12.724,350000.0
2006-11-14 20:01:00,12.686,12.818,12.686,12.818,350000.0
2006-11-14 20:02:00,12.741,12.771,12.671,12.771,350000.0
2006-11-14 20:03:00,12.673,12.807,12.673,12.807,450000.0
2006-11-14 20:04:00,12.711,12.837,12.711,12.819,400000.0
2006-11-14 20:05:00,12.812,12.832,12.658,12.815,550000.0
2006-11-14 20:06:00,12.812,12.842,12.696,12.764,350000.0
2006-11-14 20:07:00,12.802,12.802,12.701,12.789,350000.0
2006-11-14 20:08:00,12.824,12.824,12.701,12.715,350000.0
2006-11-14 20:09:00,12.774,12.798,12.743,12.743,400000.0
2006-11-14 20:10:00,12.713,12.868,12.709,12.782,550000.0
2006-11-14 20:11:00,12.742,12.841,12.701,12.701,350000.0
2006-11-14 20:12:00,12.786,12.808,12.645,12.681,350000.0
2006-11-14 20:13:00,12.75,12.849,12.695,12.746,500000.0
2006-11-14 20:14:00,12.769,12.904,12.743,12.747,550000.0
2006-11-14 20:15:00,12.763,12.823,12.693,12.797,400000.0
2006-11-14 20:16:00,12.784,12.784,12.713,12.77,350000.0
2006-11-14 20:17:00,12.823,12.823,12.691,12.744,450000.0
2006-11-14 20:18:00,12.712,12.801,12.704,12.742,400000.0
2006-11-14 20:19:00,12.77,12.83,12.688,12.741,400000.0
2006-11-14 20:20:00,12.799,12.799,12.658,12.708,750000.0
2006-11-14 20:21:00,12.749,12.847,12.691,12.807,350000.0
2006-11-14 20:22:00,12.732,12.851,12.732,12.749,400000.0
2006-11-14 20:23:00,12.702,12.848,12.702,12.841,600000.0
2006-11-14 20:24:00,12.748,12.863,12.727,12.727,450000.0
2006-11-14 20:25:00,12.839,12.843,12.734,12.812,750000.0
2006-11-14 20:26:00,12.79,12.804,12.773,12.784,350000.0
2006-11-14 20:27:00,12.699,12.792,12.699,12.774,500000.0
2006-11-14 20:28:00,12.816,12.833,12.701,12.779,600000.0
2006-11-14 20:29:00,12.76,12.813,12.709,12.71,250000.0
2006-11-14 20:30:00,12.748,12.778,12.748,12.778,100000.0
2006-11-14 20:31:00,12.839,12.839,12.708,12.795,450000.0
2006-11-14 20:32:00,12.789,12.789,12.696,12.763,500000.0
2006-11-14 20:33:00,12.853,12.888,12.758,12.858,550000.0
2006-11-14 20:34:00,12.827,12.827,12.701,12.8,300000.0
2006-11-14 20:35:00,12.82,12.82,12.705,12.746,350000.0
2006-11-14 20:36:00,12.779,12.838,12.711,12.828,350000.0
2006-11-14 20:37:00,12.798,12.798,12.66,12.747,350000.0
2006-11-14 20:38:00,12.712,12.752,12.68,12.68,200000.0
2006-11-14 20:39:00,12.7,12.787,12.696,12.746,350000.0
2006-11-14 20:40:00,12.653,12.794,12.653,12.747,350000.0
2006-11-14 20:41:00,12.753,12.77,12.674,12.674,300000.0
2006-11-14 20:42:00,12.775,12.775,12.658,12.699,250000.0
2006-11-14 20:43:00,12.645,12.761,12.645,12.736,350000.0
2006-11-14 20:44:00,12.804,12.853,12.701,12.701,550000.0
2006-11-14 20:45:00,12.788,12.821,12.699,12.795,400000.0
2006-11-14 20:46:00,12.667,12.778,12.667,12.755,250000.0
2006-11-14 20:47:00,12.808,12.808,12.726,12.763,350000.0
2006-11-14 20:48:00,12.742,12.805,12.665,12.805,600000.0
2006-11-14 20:49:00,12.7,12.827,12.7,12.733,200000.0
2006-11-14 20:50:00,12.765,12.78,12.708,12.708,250000.0
2006-11-14 20:52:00,12.708,12.837,12.699,12.732,500000.0
2006-11-14 20:53:00,12.738,12.849,12.738,12.764,350000.0
2006-11-14 20:54:00,12.754,12.804,12.718,12.766,400000.0
2006-11-14 20:55:00,12.733,12.79,12.672,12.79,350000.0
2006-11-14 20:58:00,12.785,12.785,12.645,12.714,350000.0
2006-11-14 20:59:00,12.723,12.748,12.694,12.737,400000.0
2006-11-14 21:00:00,12.769,12.769,12.654,12.732,300000.0
2006-11-14 21:01:00,12.689,12.753,12.643,12.745,300000.0
2006-11-14 21:02:00,12.736,12.766,12.702,12.766,200000.0
2006-11-14 21:03:00,12.702,12.774,12.661,12.674,500000.0
2006-11-14 21:04:00,12.691,12.816,12.658,12.71,300000.0
2006-11-14 21:05:00,12.732,12.764,12.654,12.764,400000.0
2006-11-14 21:07:00,12.715,12.745,12.715,12.726,250000.0
2006-11-14 21:08:00,12.78,12.78,12.642,12.731,450000.0
2006-11-14 21:09:00,12.673,12.797,12.673,12.768,350000.0
2006-11-14 21:10:00,12.681,12.77,12.652,12.652,400000.0
2006-11-14 21:11:00,12.711,12.771,12.639,12.728,550000.0
2006-11-14 21:12:00,12.759,12.815,12.684,12.704,500000.0
2006-11-14 21:13:00,12.66,12.768,12.66,12.733,500000.0
2006-11-14 21:14:00,12.815,12.839,12.7,12.7,350000.0
2006-11-14 21:17:00,12.731,12.772,12.68,12.742,350000.0
2006-11-14 21:18:00,12.735,12.763,12.619,12.647,750000.0
2006-11-14 21:19:00,12.688,12.819,12.665,12.757,650000.0
2006-11-14 21:20:00,12.701,12.794,12.651,12.715,750000.0
2006-11-14 21:21:00,12.697,12.764,12.656,12.675,350000.0
2006-11-14 21:22:00,12.758,12.796,12.693,12.758,400000.0
2006-11-14 21:23:00,12.796,12.796,12.672,12.777,550000.0
2006-11-14 21:24:00,12.71,12.739,12.663,12.717,250000.0
2006-11-14 21:25:00,12.723,12.752,12.622,12.645,750000.0
2006-11-14 21:26:00,12.763,12.783,12.663,12.756,450000.0
2006-11-14 21:27:00,12.7,12.748,12.646,12.721,450000.0
2006-11-14 21:28:00,12.693,12.729,12.652,12.696,450000.0
2006-11-14 21:29:00,12.709,12.769,12.675,12.769,450000.0
2006-11-14 21:31:00,12.753,12.759,12.666,12.673,350000.0
2006-11-14 21:32:00,12.681,12.773,12.657,12.674,450000.0
2006-11-14 21:33:00,12.684,12.763,12.678,12.737,550000.0
2006-11-14 21:34:00,12.691,12.748,12.658,12.748,350000.0
2006-11-14 21:35:00,12.795,12.814,12.688,12.698,350000.0
2006-11-14 21:36:00,12.675,12.752,12.632,12.725,500000.0
2006-11-14 21:37:00,12.754,12.778,12.652,12.738,500000.0
2006-11-14 21:38:00,12.717,12.725,12.666,12.689,350000.0
2006-11-14 21:41:00,12.774,12.776,12.661,12.745,400000.0
2006-11-14 21:42:00,12.748,12.773,12.643,12.654,450000.0
2006-11-14 21:43:00,12.744,12.775,12.667,12.76,600000.0
2006-11-14 21:44:00,12.736,12.74,12.616,12.623,700000.0
2006-11-14 21:45:00,12.743,12.775,12.616,12.769,450000.0
2006-11-14 21:47:00,12.656,12.803,12.656,12.693,350000.0
2006-11-14 21:49:00,12.717,12.747,12.665,12.747,350000.0
2006-11-14 21:51:00,12.801,12.801,12.668,12.702,350000.0
2006-11-14 21:54:00,12.749,12.749,12.653,12.729,400000.0
2006-11-14 21:56:00,12.692,12.765,12.669,12.75,400000.0
2006-11-14 21:57:00,12.747,12.831,12.704,12.741,550000.0
2006-11-14 21:58:00,12.7,12.781,12.7,12.733,300000.0
2006-11-14 22:00:00,12.682,12.745,12.653,12.689,300000.0
2006-11-14 22:01:00,12.724,12.758,12.632,12.663,400000.0
2006-11-14 22:02:00,12.691,12.782,12.667,12.743,500000.0
2006-11-14 22:04:00,12.753,12.753,12.67,12.703,200000.0
2006-11-14 22:08:00,12.665,12.79,12.665,12.79,450000.0
2006-11-14 22:09:00,12.699,12.805,12.676,12.794,250000.0
2006-11-14 22:11:00,12.647,12.753,12.647,12.695,300000.0
2006-11-14 22:12:00,12.741,12.753,12.652,12.75,400000.0
2006-11-14 22:13:00,12.715,12.791,12.713,12.777,550000.0
2006-11-14 22:14:00,12.743,12.797,12.658,12.759,550000.0
2006-11-14 22:15:00,12.684,12.819,12.677,12.731,550000.0
2006-11-14 22:16:00,12.742,12.766,12.634,12.719,500000.0
2006-11-14 22:18:00,12.679,12.72,12.611,12.657,550000.0
2006-11-14 22:19:00,12.768,12.768,12.654,12.714,550000.0
2006-11-14 22:22:00,12.754,12.774,12.653,12.759,200000.0
2006-11-14 22:23:00,12.768,12.768,12.641,12.727,450000.0
2006-11-14 22:24:00,12.671,12.733,12.613,12.668,250000.0
2006-11-14 22:27:00,12.738,12.738,12.706,12.706,100000.0
2006-11-14 22:28:00,12.703,12.749,12.602,12.64,300000.0
2006-11-14 22:29:00,12.707,12.735,12.649,12.712,450000.0
2006-11-14 22:30:00,12.724,12.76,12.724,12.76,100000.0
2006-11-14 22:32:00,12.69,12.735,12.648,12.698,350000.0
2006-11-14 22:33:00,12.626,12.704,12.626,12.704,250000.0
2006-11-14 22:34:00,12.633,12.725,12.624,12.658,350000.0
2006-11-14 22:35:00,12.773,12.773,12.675,12.677,250000.0
2006-11-14 22:36:00,12.734,12.785,12.67,12.738,300000.0
2006-11-14 22:37:00,12.674,12.788,12.663,12.788,400000.0
2006-11-14 22:38:00,12.66,12.744,12.66,12.709,200000.0
2006-11-14 22:39:00,12.716,12.716,12.641,12.641,150000.0
2006-11-14 22:40:00,12.642,12.717,12.63,12.677,450000.0
2006-11-14 22:41:00,12.641,12.742,12.641,12.742,150000.0
2006-11-14 22:43:00,12.699,12.744,12.644,12.744,400000.0
2006-11-14 22:44:00,12.679,12.772,12.652,12.67,350000.0
2006-11-14 22:47:00,12.716,12.767,12.639,12.73,400000.0
2006-11-14 22:48:00,12.681,12.757,12.645,12.645,450000.0
2006-11-14 22:49:00,12.607,12.744,12.577,12.744,550000.0
2006-11-14 22:50:00,12.682,12.745,12.629,12.745,300000.0
2006-11-14 22:51:00,12.655,12.726,12.629,12.629,250000.0
2006-11-14 22:53:00,12.71,12.712,12.71,12.712,100000.0
2006-11-14 22:54:00,12.713,12.715,12.607,12.715,350000.0
2006-11-14 22:55:00,12.709,12.723,12.619,12.723,500000.0
2006-11-14 22:56:00,12.627,12.711,12.611,12.654,450000.0
2006-11-14 22:57:00,12.593,12.702,12.593,12.663,250000.0
2006-11-14 22:59:00,12.699,12.699,12.618,12.691,350000.0
2006-11-14 23:00:00,12.689,12.707,12.634,12.683,500000.0
2006-11-14 23:01:00,12.738,12.742,12.663,12.663,250000.0
2006-11-14 23:02:00,12.607,12.745,12.607,12.724,400000.0
2006-11-14 23:03:00,12.635,12.785,12.612,12.682,600000.0
2006-11-14 23:06:00,12.708,12.735,12.646,12.674,450000.0
2006-11-14 23:07:00,12.602,12.7,12.571,12.7,350000.0
2006-11-14 23:08:00,12.753,12.753,12.594,12.692,650000.0
2006-11-14 23:09:00,12.687,12.736,12.627,12.736,250000.0
2006-11-14 23:10:00,12.596,12.736,12.596,12.643,350000.0
2006-11-14 23:11:00,12.698,12.778,12.644,12.664,500000.0
2006-11-14 23:12:00,12.765,12.773,12.638,12.729,500000.0
2006-11-14 23:13:00,12.658,12.798,12.624,12.714,500000.0
2006-11-14 23:15:00,12.646,12.718,12.619,12.666,550000.0
2006-11-14 23:20:00,12.745,12.745,12.678,12.691,300000.0
2006-11-14 23:23:00,12.595,12.721,12.595,12.609,300000.0
2006-11-14 23:24:00,12.654,12.745,12.65,12.745,350000.0
2006-11-14 23:25:00,12.716,12.743,12.657,12.721,450000.0
2006-11-14 23:28:00,12.691,12.738,12.58,12.684,500000.0
2006-11-14 23:30:00,12.715,12.715,12.623,12.659,200000.0
2006-11-14 23:32:00,12.71,12.779,12.634,12.779,400000.0
2006-11-14 23:33:00,12.771,12.771,12.616,12.697,400000.0
2006-11-14 23:35:00,12.713,12.735,12.607,12.735,350000.0
2006-11-14 23:36:00,12.665,12.729,12.602,12.706,550000.0
2006-11-14 23:37:00,12.725,12.761,12.593,12.605,750000.0
2006-11-14 23:39:00,12.718,12.75,12.643,12.643,550000.0
2006-11-14 23:40:00,12.668,12.735,12.63,12.636,400000.0
2006-11-14 23:42:00,12.648,12.75,12.648,12.65,600000.0
2006-11-14 23:43:00,12.651,12.714,12.643,12.671,350000.0
2006-11-14 23:44:00,12.651,12.749,12.651,12.703,250000.0
2006-11-14 23:46:00,12.684,12.76,12.644,12.644,500000.0
2006-11-14 23:48:00,12.662,12.704,12.576,12.687,800000.0
2006-11-14 23:49:00,12.675,12.749,12.636,12.69,400000.0
2006-11-14 23:50:00,12.716,12.725,12.619,12.711,400000.0
2006-11-14 23:51:00,12.628,12.74,12.612,12.674,650000.0
2006-11-14 23:52:00,12.681,12.698,12.621,12.698,500000.0
2006-11-14 23:59:00,12.698,12.698,12.613,12.631,400000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.88,300000.0
2006-11-15 00:01:00,12.753,12.753,12.713,12.713,300000.0
2006-11-15 00:11:00,12.695,12.716,12.681,12.705,250000.0
2006-11-15 00:30:00,12.673,12.736,12.611,12.67,400000.0
2006-11-15 00:52:00,12.705,12.705,12.613,12.649,200000.0
2006-11-15 00:53:00,12.633,12.695,12.621,12.695,200000.0
2006-11-15 00:54:00,12.605,12.698,12.594,12.688,300000.0
2006-11-15 00:57:00,12.716,12.716,12.631,12.664,200000.0
2006-11-15 01:13:00,12.704,12.704,12.604,12.644,200000.0
2006-11-15 01:14:00,12.603,12.603,12.603,12.603,50000.0
2006-11-15 01:16:00,12.605,12.681,12.591,12.681,250000.0
2006-11-15 01:17:00,12.707,12.713,12.657,12.713,150000.0
2006-11-15 01:18:00,12.668,12.741,12.668,12.741,100000.0
2006-11-15 01:20:00,12.765,12.765,12.681,12.714,200000.0
2006-11-15 01:25:00,12.758,12.758,12.731,12.731,150000.0
2006-11-15 01:31:00,12.713,12.786,12.713,12.786,100000.0
2006-11-15 01:33:00,12.686,12.75,12.66,12.75,300000.0
2006-11-15 01:39:00,12.762,12.764,12.711,12.711,150000.0
2006-11-15 01:52:00,12.755,12.755,12.663,12.699,200000.0
2006-11-15 01:54:00,12.746,12.746,12.642,12.683,350000.0
2006-11-15 01:55:00,12.749,12.761,12.711,12.761,200000.0
2006-11-15 01:58:00,12.757,12.757,12.656,12.695,200000.0
2006-11-15 02:11:00,12.777,12.777,12.627,12.718,500000.0
2006-11-15 02:13:00,12.664,12.675,12.664,12.675,100000.0
2006-11-15 02:14:00,12.673,12.735,12.643,12.717,450000.0
2006-11-15 02:15:00,12.679,12.798,12.678,12.771,600000.0
2006-11-15 02:16:00,12.652,12.766,12.652,12.669,400000.0
2006-11-15 02:17:00,12.718,12.754,12.658,12.754,250000.0
2006-11-15 02:19:00,12.799,12.816,12.703,12.703,300000.0
2006-11-15 02:20:00,12.771,12.796,12.691,12.75,400000.0
2006-11-15 02:21:00,12.743,12.743,12.728,12.728,200000.0
2006-11-15 02:22:00,12.751,12.783,12.664,12.783,450000.0
2006-11-15 02:23:00,12.783,12.783,12.674,12.743,500000.0
2006-11-15 02:24:00,12.73,12.801,12.713,12.759,350000.0
2006-11-15 02:25:00,12.754,12.77,12.681,12.681,350000.0
2006-11-15 02:26:00,12.668,12.756,12.658,12.696,450000.0
2006-11-15 02:29:00,12.694,12.775,12.671,12.671,550000.0
2006-11-15 02:30:00,12.713,12.776,12.658,12.775,300000.0
2006-11-15 02:32:00,12.736,12.766,12.647,12.766,250000.0
2006-11-15 02:33:00,12.676,12.775,12.665,12.771,500000.0
2006-11-15 02:34:00,12.775,12.775,12.654,12.758,300000.0
2006-11-15 02:36:00,12.785,12.823,12.688,12.688,250000.0
2006-11-15 02:37:00,12.679,12.756,12.679,12.734,250000.0
2006-11-15 02:38:00,12.739,12.748,12.676,12.748,250000.0
2006-11-15 02:39:00,12.69,12.791,12.672,12.742,350000.0
2006-11-15 02:47:00,12.787,12.819,12.666,12.666,450000.0
2006-11-15 02:52:00,12.767,12.767,12.682,12.715,200000.0
2006-11-15 02:53:00,12.739,12.739,12.696,12.696,100000.0
2006-11-15 02:56:00,12.706,12.789,12.657,12.708,700000.0
2006-11-15 02:57:00,12.698,12.8,12.68,12.68,450000.0
2006-11-15 02:59:00,12.758,12.825,12.688,12.737,400000.0
2006-11-15 03:00:00,12.718,12.804,12.718,12.73,250000.0
2006-11-15 03:01:00,12.765,12.765,12.644,12.721,550000.0
2006-11-15 03:03:00,12.749,12.749,12.67,12.705,300000.0
2006-11-15 03:04:00,12.78,12.78,12.645,12.733,350000.0
2006-11-15 03:05:00,12.751,12.751,12.654,12.751,500000.0
2006-11-15 03:06:00,12.779,12.788,12.669,12.691,400000.0
2006-11-15 03:08:00,12.735,12.735,12.643,12.679,200000.0
2006-11-15 03:10:00,12.707,12.739,12.686,12.686,350000.0
2006-11-15 03:11:00,12.723,12.762,12.647,12.73,600000.0
2006-11-15 03:12:00,12.715,12.757,12.659,12.733,250000.0
2006-11-15 03:13:00,12.683,12.739,12.683,12.689,150000.0
2006-11-15 03:14:00,12.713,12.756,12.713,12.719,200000.0
2006-11-15 03:15:00,12.721,12.762,12.627,12.627,600000.0
2006-11-15 03:16:00,12.738,12.738,12.622,12.726,350000.0
2006-11-15 03:17:00,12.747,12.806,12.681,12.729,400000.0
2006-11-15 03:18:00,12.754,12.755,12.661,12.669,300000.0
2006-11-15 03:19:00,12.656,12.79,12.656,12.774,550000.0
2006-11-15 03:20:00,12.641,12.75,12.618,12.619,650000.0
2006-11-15 03:21:00,12.726,12.75,12.616,12.678,350000.0
2006-11-15 03:22:00,12.679,12.763,12.623,12.674,400000.0
2006-11-15 03:23:00,12.664,12.769,12.664,12.769,450000.0
2006-11-15 03:24:00,12.761,12.761,12.629,12.717,450000.0
2006-11-15 03:25:00,12.706,12.706,12.706,12.706,50000.0
2006-11-15 03:29:00,12.651,12.742,12.644,12.742,300000.0
2006-11-15 03:30:00,12.742,12.742,12.657,12.657,100000.0
2006-11-15 03:31:00,12.665,12.749,12.665,12.749,350000.0
2006-11-15 03:32:00,12.753,12.761,12.684,12.737,250000.0
2006-11-15 03:33:00,12.733,12.74,12.635,12.685,550000.0
2006-11-15 03:34:00,12.631,12.756,12.631,12.658,550000.0
2006-11-15 03:35:00,12.764,12.764,12.655,12.725,500000.0
2006-11-15 03:36:00,12.752,12.827,12.675,12.675,350000.0
2006-11-15 03:37:00,12.622,12.726,12.622,12.726,100000.0
2006-11-15 03:38:00,12.741,12.76,12.722,12.755,200000.0
2006-11-15 03:39:00,12.726,12.728,12.622,12.622,400000.0
2006-11-15 03:40:00,12.713,12.764,12.709,12.709,350000.0
2006-11-15 03:44:00,12.729,12.756,12.623,12.707,650000.0
2006-11-15 03:46:00,12.669,12.676,12.625,12.676,150000.0
2006-11-15 03:47:00,12.635,12.761,12.635,12.715,250000.0
2006-11-15 03:49:00,12.705,12.765,12.616,12.654,750000.0
2006-11-15 03:50:00,12.752,12.752,12.609,12.637,450000.0
2006-11-15 03:51:00,12.793,12.828,12.688,12.746,650000.0
2006-11-15 03:52:00,12.709,12.791,12.709,12.723,350000.0
2006-11-15 03:53:00,12.66,12.751,12.629,12.729,450000.0
2006-11-15 03:54:00,12.679,12.774,12.679,12.739,400000.0
2006-11-15 03:55:00,12.733,12.798,12.679,12.798,250000.0
2006-11-15 03:56:00,12.747,12.79,12.648,12.648,550000.0
2006-11-15 03:57:00,12.678,12.78,12.678,12.697,350000.0
2006-11-15 03:59:00,12.753,12.753,12.648,12.686,200000.0
2006-11-15 04:00:00,12.687,12.738,12.664,12.738,150000.0
2006-11-15 04:01:00,12.671,12.767,12.671,12.746,300000.0
2006-11-15 04:04:00,12.745,12.745,12.653,12.689,200000.0
2006-11-15 04:06:00,12.685,12.785,12.657,12.692,400000.0
2006-11-15 04:07:00,12.747,12.747,12.667,12.719,250000.0
2006-11-15 04:08:00,12.727,12.79,12.661,12.718,500000.0
2006-11-15 04:09:00,12.668,12.784,12.659,12.71,300000.0
2006-11-15 04:11:00,12.767,12.767,12.679,12.725,250000.0
2006-11-15 04:13:00,12.729,12.756,12.652,12.694,500000.0
2006-11-15 04:14:00,12.696,12.757,12.696,12.748,150000.0
2006-11-15 04:17:00,12.753,12.753,12.649,12.686,200000.0
2006-11-15 04:19:00,12.665,12.793,12.665,12.693,750000.0
2006-11-15 04:20:00,12.75,12.804,12.68,12.709,600000.0
2006-11-15 04:24:00,12.777,12.777,12.67,12.698,400000.0
2006-11-15 04:25:00,12.77,12.782,12.664,12.664,200000.0
2006-11-15 04:28:00,12.761,12.761,12.655,12.743,350000.0
2006-11-15 04:29:00,12.766,12.766,12.662,12.671,450000.0
2006-11-15 04:30:00,12.702,12.794,12.669,12.752,500000.0
2006-11-15 04:35:00,12.741,12.766,12.64,12.724,350000.0
2006-11-15 04:36:00,12.739,12.777,12.652,12.734,400000.0
2006-11-15 04:40:00,12.698,12.746,12.697,12.697,150000.0
2006-11-15 04:45:00,12.754,12.754,12.713,12.74,250000.0
2006-11-15 04:47:00,12.745,12.745,12.653,12.689,200000.0
2006-11-15 04:48:00,12.653,12.745,12.653,12.745,100000.0
2006-11-15 04:50:00,12.742,12.765,12.643,12.734,400000.0
2006-11-15 04:51:00,12.639,12.728,12.639,12.728,100000.0
2006-11-15 04:52:00,12.736,12.762,12.641,12.734,350000.0
2006-11-15 04:55:00,12.745,12.762,12.674,12.677,550000.0
2006-11-15 04:57:00,12.7,12.781,12.664,12.744,350000.0
2006-11-15 04:58:00,12.649,12.749,12.644,12.694,350000.0
2006-11-15 04:59:00,12.693,12.745,12.621,12.644,300000.0
2006-11-15 05:00:00,12.672,12.766,12.622,12.726,650000.0
2006-11-15 05:01:00,12.663,12.781,12.587,12.667,350000.0
2006-11-15 05:02:00,12.751,12.751,12.666,12.719,200000.0
2006-11-15 05:04:00,12.753,12.753,12.623,12.623,600000.0
2006-11-15 05:05:00,12.74,12.74,12.621,12.638,250000.0
2006-11-15 05:06:00,12.737,12.737,12.594,12.719,450000.0
2006-11-15 05:09:00,12.765,12.765,12.731,12.731,300000.0
2006-11-15 05:10:00,12.71,12.71,12.704,12.704,100000.0
2006-11-15 05:12:00,12.581,12.695,12.569,12.661,300000.0
2006-11-15 05:13:00,12.757,12.757,12.638,12.694,200000.0
2006-11-15 05:14:00,12.686,12.731,12.569,12.73,500000.0
2006-11-15 05:17:00,12.737,12.756,12.645,12.645,350000.0
2006-11-15 05:18:00,12.745,12.758,12.647,12.735,350000.0
2006-11-15 05:20:00,12.735,12.735,12.643,12.679,200000.0
2006-11-15 05:24:00,12.707,12.741,12.647,12.701,350000.0
2006-11-15 05:25:00,12.654,12.751,12.604,12.689,350000.0
2006-11-15 05:27:00,12.656,12.756,12.626,12.661,350000.0
2006-11-15 05:30:00,12.712,12.747,12.647,12.703,450000.0
2006-11-15 05:34:00,12.763,12.763,12.723,12.723,300000.0
2006-11-15 05:35:00,12.703,12.717,12.693,12.717,350000.0
2006-11-15 05:36:00,12.697,12.697,12.697,12.697,100000.0
2006-11-15 05:38:00,12.664,12.715,12.613,12.659,400000.0
2006-11-15 05:39:00,12.615,12.735,12.615,12.616,550000.0
2006-11-15 05:41:00,12.713,12.758,12.665,12.758,150000.0
2006-11-15 05:43:00,12.746,12.748,12.64,12.64,350000.0
2006-11-15 05:45:00,12.725,12.725,12.625,12.663,200000.0
2006-11-15 05:47:00,12.731,12.762,12.655,12.693,450000.0
2006-11-15 05:48:00,12.685,12.8,12.666,12.666,400000.0
2006-11-15 05:49:00,12.734,12.756,12.659,12.659,400000.0
2006-11-15 05:50:00,12.728,12.789,12.681,12.688,450000.0
2006-11-15 05:52:00,12.755,12.77,12.646,12.744,450000.0
2006-11-15 05:54:00,12.687,12.764,12.657,12.657,450000.0
2006-11-15 05:55:00,12.736,12.736,12.635,12.714,450000.0
2006-11-15 05:56:00,12.753,12.753,12.654,12.724,450000.0
2006-11-15 05:57:00,12.68,12.761,12.629,12.742,500000.0
2006-11-15 05:58:00,12.761,12.773,12.723,12.723,200000.0
2006-11-15 05:59:00,12.714,12.742,12.664,12.735,350000.0
2006-11-15 06:00:00,12.702,12.768,12.664,12.731,550000.0
2006-11-15 06:01:00,12.679,12.771,12.676,12.677,350000.0
2006-11-15 06:02:00,12.791,12.791,12.719,12.719,150000.0
2006-11-15 06:03:00,12.781,12.795,12.694,12.694,200000.0
2006-11-15 06:04:00,12.755,12.783,12.656,12.694,500000.0
2006-11-15 06:05:00,12.766,12.766,12.616,12.623,200000.0
2006-11-15 06:06:00,12.665,12.749,12.606,12.606,350000.0
2006-11-15 06:07:00,12.747,12.747,12.681,12.681,100000.0
2006-11-15 06:12:00,12.692,12.732,12.677,12.677,150000.0
2006-11-15 06:13:00,12.726,12.726,12.656,12.688,350000.0
2006-11-15 06:14:00,12.667,12.721,12.667,12.721,100000.0
2006-11-15 06:15:00,12.729,12.761,12.635,12.754,400000.0
2006-11-15 06:16:00,12.651,12.736,12.651,12.724,350000.0
2006-11-15 06:18:00,12.735,12.735,12.643,12.679,200000.0
2006-11-15 06:19:00,12.745,12.745,12.668,12.668,100000.0
2006-11-15 06:20:00,12.683,12.754,12.683,12.733,300000.0
2006-11-15 06:22:00,12.716,12.763,12.618,12.723,550000.0
2006-11-15 06:23:00,12.731,12.731,12.726,12.726,100000.0
2006-11-15 06:24:00,12.749,12.795,12.689,12.771,250000.0
2006-11-15 06:25:00,12.752,12.79,12.656,12.733,600000.0
2006-11-15 06:26:00,12.736,12.825,12.684,12.687,500000.0
2006-11-15 06:27:00,12.762,12.762,12.607,12.711,300000.0
2006-11-15 06:28:00,12.661,12.761,12.661,12.724,400000.0
2006-11-15 06:29:00,12.743,12.753,12.675,12.735,300000.0
2006-11-15 06:30:00,12.658,12.779,12.648,12.648,350000.0
2006-11-15 06:31:00,12.728,12.736,12.614,12.634,650000.0
2006-11-15 06:32:00,12.624,12.716,12.624,12.713,550000.0
2006-11-15 06:33:00,12.618,12.741,12.617,12.714,400000.0
2006-11-15 06:34:00,12.776,12.779,12.687,12.747,300000.0
2006-11-15 06:35:00,12.695,12.695,12.601,12.62,300000.0
2006-11-15 06:36:00,12.744,12.744,12.621,12.731,400000.0
2006-11-15 06:37:00,12.731,12.757,12.602,12.696,900000.0
2006-11-15 06:38:00,12.744,12.771,12.633,12.73,600000.0
2006-11-15 06:39:00,12.68,12.696,12.68,12.696,100000.0
2006-11-15 06:40:00,12.717,12.723,12.608,12.643,550000.0
2006-11-15 06:41:00,12.732,12.732,12.58,12.684,450000.0
2006-11-15 06:42:00,12.694,12.743,12.61,12.647,800000.0
2006-11-15 06:43:00,12.702,12.733,12.658,12.699,300000.0
2006-11-15 06:44:00,12.614,12.688,12.614,12.65,400000.0
2006-11-15 06:45:00,12.74,12.74,12.623,12.623,450000.0
2006-11-15 06:46:00,12.648,12.729,12.612,12.612,650000.0
2006-11-15 06:47:00,12.754,12.814,12.668,12.67,750000.0
2006-11-15 06:48:00,12.745,12.764,12.667,12.764,350000.0
2006-11-15 06:49:00,12.727,12.757,12.657,12.74,500000.0
2006-11-15 06:50:00,12.729,12.785,12.642,12.726,350000.0
2006-11-15 06:51:00,12.727,12.775,12.72,12.72,250000.0
2006-11-15 06:52:00,12.683,12.766,12.683,12.735,400000.0
2006-11-15 06:53:00,12.66,12.742,12.6,12.742,550000.0
2006-11-15 06:54:00,12.761,12.761,12.662,12.723,400000.0
2006-11-15 06:55:00,12.695,12.698,12.625,12.626,300000.0
2006-11-15 06:56:00,12.735,12.735,12.569,12.724,350000.0
2006-11-15 06:57:00,12.728,12.745,12.643,12.745,400000.0
2006-11-15 06:58:00,12.772,12.772,12.691,12.691,300000.0
2006-11-15 06:59:00,12.673,12.742,12.673,12.7,300000.0
2006-11-15 07:00:00,12.647,12.747,12.647,12.668,400000.0
2006-11-15 07:01:00,12.692,12.752,12.635,12.673,500000.0
2006-11-15 07:02:00,12.719,12.757,12.658,12.72,350000.0
2006-11-15 07:03:00,12.715,12.778,12.681,12.727,450000.0
2006-11-15 07:04:00,12.746,12.746,12.634,12.663,350000.0
2006-11-15 07:05:00,12.666,12.758,12.624,12.654,500000.0
2006-11-15 07:06:00,12.713,12.752,12.619,12.619,550000.0
2006-11-15 07:07:00,12.697,12.721,12.596,12.641,750000.0
2006-11-15 07:11:00,12.71,12.71,12.623,12.623,400000.0
2006-11-15 07:13:00,12.685,12.737,12.626,12.626,400000.0
2006-11-15 07:17:00,12.666,12.731,12.645,12.727,400000.0
2006-11-15 07:18:00,12.714,12.742,12.659,12.742,400000.0
2006-11-15 07:19:00,12.754,12.754,12.661,12.661,100000.0
2006-11-15 07:20:00,12.734,12.734,12.64,12.713,300000.0
2006-11-15 07:21:00,12.698,12.725,12.698,12.725,100000.0
2006-11-15 07:22:00,12.71,12.71,12.7,12.7,100000.0
2006-11-15 07:23:00,12.707,12.772,12.654,12.733,350000.0
2006-11-15 07:24:00,12.731,12.731,12.668,12.668,100000.0
2006-11-15 07:25:00,12.754,12.754,12.711,12.747,200000.0
2006-11-15 07:26:00,12.753,12.753,12.659,12.659,200000.0
2006-11-15 07:27:00,12.706,12.751,12.67,12.718,350000.0
2006-11-15 07:29:00,12.679,12.782,12.65,12.687,350000.0
2006-11-15 07:30:00,12.752,12.752,12.67,12.716,300000.0
2006-11-15 07:32:00,12.682,12.723,12.643,12.677,250000.0
2006-11-15 07:33:00,12.69,12.69,12.601,12.601,350000.0
2006-11-15 07:34:00,12.748,12.754,12.656,12.722,350000.0
2006-11-15 07:35:00,12.698,12.757,12.637,12.754,500000.0
2006-11-15 07:37:00,12.662,12.853,12.662,12.732,450000.0
2006-11-15 07:38:00,12.719,12.719,12.609,12.681,400000.0
2006-11-15 07:41:00,12.768,12.795,12.661,12.661,250000.0
2006-11-15 07:42:00,12.756,12.756,12.633,12.749,350000.0
2006-11-15 07:43:00,12.663,12.784,12.622,12.717,450000.0
2006-11-15 07:44:00,12.707,12.752,12.618,12.689,450000.0
2006-11-15 07:45:00,12.635,12.711,12.604,12.704,400000.0
2006-11-15 07:46:00,12.659,12.71,12.606,12.617,350000.0
2006-11-15 07:47:00,12.694,12.724,12.63,12.724,150000.0
2006-11-15 07:48:00,12.726,12.726,12.646,12.712,200000.0
2006-11-15 07:49:00,12.639,12.74,12.639,12.696,150000.0
2006-11-15 07:50:00,12.638,12.724,12.638,12.724,100000.0
2006-11-15 07:51:00,12.651,12.781,12.651,12.765,600000.0
2006-11-15 07:52:00,12.778,12.778,12.667,12.667,150000.0
2006-11-15 07:53:00,12.678,12.784,12.678,12.758,400000.0
2006-11-15 07:54:00,12.658,12.745,12.608,12.665,400000.0
2006-11-15 07:55:00,12.684,12.752,12.617,12.748,500000.0
2006-11-15 07:56:00,12.693,12.75,12.649,12.711,300000.0
2006-11-15 07:57:00,12.735,12.74,12.621,12.709,500000.0
2006-11-15 07:58:00,12.696,12.732,12.683,12.732,250000.0
2006-11-15 07:59:00,12.667,12.667,12.663,12.663,100000.0
2006-11-15 08:00:00,12.64,12.761,12.64,12.726,400000.0
2006-11-15 08:01:00,12.676,12.762,12.626,12.626,350000.0
2006-11-15 08:02:00,12.634,12.784,12.619,12.662,750000.0
2006-11-15 08:03:00,12.613,12.714,12.613,12.701,450000.0
2006-11-15 08:04:00,12.634,12.733,12.607,12.671,550000.0
2006-11-15 08:05:00,12.626,12.71,12.559,12.638,550000.0
2006-11-15 08:06:00,12.626,12.699,12.607,12.651,400000.0
2006-11-15 08:08:00,12.675,12.756,12.621,12.623,650000.0
2006-11-15 08:09:00,12.638,12.694,12.59,12.628,500000.0
2006-11-15 08:10:00,12.712,12.736,12.617,12.617,550000.0
2006-11-15 08:11:00,12.696,12.698,12.596,12.687,300000.0
2006-11-15 08:12:00,12.628,12.729,12.61,12.714,550000.0
2006-11-15 08:13:00,12.707,12.718,12.588,12.611,400000.0
2006-11-15 08:14:00,12.63,12.776,12.63,12.696,400000.0
2006-11-15 08:15:00,12.712,12.756,12.593,12.756,400000.0
2006-11-15 08:16:00,12.682,12.749,12.682,12.706,250000.0
2006-11-15 08:17:00,12.756,12.796,12.671,12.733,650000.0
2006-11-15 08:18:00,12.698,12.716,12.569,12.661,550000.0
2006-11-15 08:19:00,12.621,12.732,12.621,12.689,250000.0
2006-11-15 08:20:00,12.762,12.774,12.633,12.691,550000.0
2006-11-15 08:21:00,12.628,12.748,12.617,12.653,550000.0
2006-11-15 08:22:00,12.595,12.704,12.582,12.597,350000.0
2006-11-15 08:23:00,12.592,12.697,12.592,12.697,300000.0
2006-11-15 08:25:00,12.619,12.748,12.619,12.726,350000.0
2006-11-15 08:26:00,12.727,12.727,12.608,12.71,500000.0
2006-11-15 08:27:00,12.641,12.701,12.641,12.701,250000.0
2006-11-15 08:28:00,12.718,12.74,12.631,12.702,450000.0
2006-11-15 08:29:00,12.609,12.716,12.581,12.705,400000.0
2006-11-15 08:30:00,12.719,12.725,12.646,12.697,400000.0
2006-11-15 08:31:00,12.646,12.742,12.646,12.655,400000.0
2006-11-15 08:32:00,12.696,12.751,12.618,12.685,400000.0
2006-11-15 08:33:00,12.695,12.75,12.61,12.708,400000.0
2006-11-15 08:34:00,12.685,12.735,12.648,12.648,300000.0
2006-11-15 08:37:00,12.674,12.721,12.62,12.696,250000.0
2006-11-15 08:38:00,12.708,12.756,12.624,12.647,650000.0
2006-11-15 08:39:00,12.641,12.692,12.582,12.582,250000.0
2006-11-15 08:40:00,12.672,12.739,12.672,12.736,250000.0
2006-11-15 08:41:00,12.731,12.736,12.671,12.671,350000.0
2006-11-15 08:42:00,12.743,12.743,12.616,12.71,450000.0
2006-11-15 08:43:00,12.734,12.734,12.672,12.672,100000.0
2006-11-15 08:44:00,12.68,12.741,12.665,12.741,350000.0
2006-11-15 08:45:00,12.766,12.82,12.715,12.715,350000.0
2006-11-15 08:46:00,12.78,12.78,12.636,12.728,500000.0
2006-11-15 08:47:00,12.74,12.751,12.619,12.678,550000.0
2006-11-15 08:48:00,12.625,12.697,12.625,12.674,450000.0
2006-11-15 08:49:00,12.76,12.76,12.651,12.708,400000.0
2006-11-15 08:50:00,12.762,12.762,12.628,12.717,350000.0
2006-11-15 08:51:00,12.718,12.751,12.649,12.699,350000.0
2006-11-15 08:53:00,12.738,12.754,12.668,12.728,400000.0
2006-11-15 08:54:00,12.759,12.767,12.674,12.674,350000.0
2006-11-15 08:56:00,12.674,12.747,12.64,12.706,550000.0
2006-11-15 08:57:00,12.713,12.749,12.636,12.708,550000.0
2006-11-15 08:58:00,12.64,12.758,12.625,12.751,300000.0
2006-11-15 08:59:00,12.765,12.778,12.647,12.718,500000.0
2006-11-15 09:01:00,12.691,12.725,12.64,12.64,200000.0
2006-11-15 09:02:00,12.643,12.79,12.643,12.674,550000.0
2006-11-15 09:03:00,12.663,12.772,12.621,12.653,500000.0
2006-11-15 09:04:00,12.734,12.775,12.637,12.758,400000.0
2006-11-15 09:05:00,12.686,12.726,12.623,12.726,400000.0
2006-11-15 09:06:00,12.692,12.742,12.631,12.677,350000.0
2006-11-15 09:09:00,12.639,12.775,12.639,12.655,450000.0
2006-11-15 09:10:00,12.732,12.732,12.613,12.73,350000.0
2006-11-15 09:11:00,12.72,12.72,12.619,12.65,550000.0
2006-11-15 09:13:00,12.662,12.748,12.601,12.748,450000.0
2006-11-15 09:14:00,12.73,12.764,12.673,12.673,500000.0
2006-11-15 09:15:00,12.691,12.772,12.664,12.732,350000.0
2006-11-15 09:16:00,12.673,12.755,12.61,12.653,350000.0
2006-11-15 09:17:00,12.759,12.788,12.647,12.757,550000.0
2006-11-15 09:18:00,12.754,12.791,12.676,12.734,400000.0
2006-11-15 09:19:00,12.77,12.777,12.674,12.777,450000.0
2006-11-15 09:20:00,12.71,12.804,12.668,12.668,450000.0
2006-11-15 09:21:00,12.684,12.741,12.645,12.741,550000.0
2006-11-15 09:22:00,12.712,12.76,12.664,12.76,250000.0
2006-11-15 09:24:00,12.625,12.699,12.625,12.699,400000.0
2006-11-15 09:26:00,12.745,12.745,12.641,12.677,200000.0
2006-11-15 09:28:00,12.676,12.744,12.635,12.744,350000.0
2006-11-15 09:29:00,12.68,12.802,12.678,12.768,300000.0
2006-11-15 09:30:00,12.673,12.773,12.609,12.773,400000.0
2006-11-15 09:31:00,12.728,12.728,12.631,12.713,400000.0
2006-11-15 09:33:00,12.747,12.778,12.64,12.778,450000.0
2006-11-15 09:34:00,12.728,12.758,12.633,12.733,300000.0
2006-11-15 09:35:00,12.654,12.763,12.654,12.763,350000.0
2006-11-15 09:36:00,12.679,12.769,12.629,12.629,500000.0
2006-11-15 09:37:00,12.716,12.757,12.625,12.728,400000.0
2006-11-15 09:38:00,12.7,12.773,12.648,12.751,450000.0
2006-11-15 09:39:00,12.747,12.747,12.577,12.72,500000.0
2006-11-15 09:40:00,12.638,12.74,12.575,12.611,550000.0
2006-11-15 09:41:00,12.709,12.756,12.646,12.646,350000.0
2006-11-15 09:42:00,12.726,12.748,12.651,12.667,400000.0
2006-11-15 09:44:00,12.682,12.767,12.653,12.689,350000.0
2006-11-15 09:45:00,12.702,12.795,12.652,12.766,350000.0
2006-11-15 09:46:00,12.689,12.766,12.631,12.673,450000.0
2006-11-15 09:47:00,12.679,12.756,12.632,12.74,500000.0
2006-11-15 09:48:00,12.784,12.784,12.661,12.699,450000.0
2006-11-15 09:49:00,12.718,12.772,12.656,12.694,350000.0
2006-11-15 09:50:00,12.681,12.786,12.635,12.651,500000.0
2006-11-15 09:51:00,12.743,12.75,12.662,12.731,350000.0
2006-11-15 09:52:00,12.753,12.753,12.588,12.699,400000.0
2006-11-15 09:53:00,12.607,12.702,12.587,12.587,400000.0
2006-11-15 09:54:00,12.731,12.762,12.605,12.728,350000.0
2006-11-15 09:55:00,12.732,12.751,12.629,12.653,400000.0
2006-11-15 09:56:00,12.66,12.772,12.646,12.745,400000.0
2006-11-15 09:57:00,12.642,12.733,12.627,12.721,500000.0
2006-11-15 09:58:00,12.631,12.717,12.621,12.661,400000.0
2006-11-15 09:59:00,12.638,12.763,12.611,12.711,450000.0
2006-11-15 10:00:00,12.699,12.702,12.596,12.702,550000.0
2006-11-15 10:01:00,12.672,12.713,12.56,12.674,500000.0
2006-11-15 10:02:00,12.6,12.732,12.6,12.671,350000.0
2006-11-15 10:03:00,12.67,12.739,12.613,12.626,400000.0
2006-11-15 10:04:00,12.676,12.699,12.602,12.628,400000.0
2006-11-15 10:05:00,12.567,12.717,12.567,12.717,400000.0
2006-11-15 10:06:00,12.642,12.711,12.565,12.711,450000.0
2006-11-15 10:07:00,12.623,12.665,12.553,12.585,400000.0
2006-11-15 10:08:00,12.615,12.746,12.572,12.743,550000.0
2006-11-15 10:09:00,12.741,12.786,12.641,12.74,450000.0
2006-11-15 10:10:00,12.707,12.73,12.606,12.73,550000.0
2006-11-15 10:11:00,12.71,12.71,12.539,12.568,500000.0
2006-11-15 10:13:00,12.627,12.72,12.562,12.581,500000.0
2006-11-15 10:14:00,12.569,12.673,12.532,12.673,400000.0
2006-11-15 10:15:00,12.711,12.711,12.596,12.681,350000.0
2006-11-15 10:16:00,12.623,12.774,12.623,12.701,400000.0
2006-11-15 10:17:00,12.666,12.7,12.62,12.62,400000.0
2006-11-15 10:18:00,12.572,12.721,12.572,12.721,450000.0
2006-11-15 10:19:00,12.653,12.777,12.612,12.701,400000.0
2006-11-15 10:20:00,12.615,12.678,12.57,12.578,550000.0
2006-11-15 10:21:00,12.669,12.723,12.668,12.689,400000.0
2006-11-15 10:22:00,12.514,12.621,12.514,12.592,400000.0
2006-11-15 10:23:00,12.676,12.739,12.59,12.699,450000.0
2006-11-15 10:24:00,12.72,12.72,12.541,12.718,900000.0
2006-11-15 10:25:00,12.608,12.694,12.546,12.694,700000.0
2006-11-15 10:26:00,12.726,12.726,12.603,12.603,350000.0
2006-11-15 10:27:00,12.694,12.736,12.628,12.736,450000.0
2006-11-15 10:28:00,12.723,12.723,12.572,12.625,350000.0
2006-11-15 10:29:00,12.725,12.725,12.568,12.695,900000.0
2006-11-15 10:30:00,12.644,12.688,12.568,12.62,400000.0
2006-11-15 10:31:00,12.59,12.682,12.579,12.65,350000.0
2006-11-15 10:32:00,12.676,12.729,12.606,12.71,700000.0
2006-11-15 10:33:00,12.725,12.76,12.65,12.76,400000.0
2006-11-15 10:34:00,12.739,12.739,12.586,12.707,500000.0
2006-11-15 10:35:00,12.651,12.77,12.635,12.691,400000.0
2006-11-15 10:36:00,12.662,12.717,12.619,12.619,500000.0
2006-11-15 10:37:00,12.751,12.769,12.621,12.68,400000.0
2006-11-15 10:38:00,12.638,12.798,12.638,12.737,400000.0
2006-11-15 10:39:00,12.735,12.833,12.662,12.662,650000.0
2006-11-15 10:40:00,12.75,12.753,12.64,12.746,550000.0
2006-11-15 10:41:00,12.737,12.741,12.635,12.635,350000.0
2006-11-15 10:42:00,12.719,12.766,12.632,12.733,750000.0
2006-11-15 10:43:00,12.735,12.785,12.641,12.656,400000.0
2006-11-15 10:44:00,12.707,12.721,12.585,12.707,900000.0
2006-11-15 10:45:00,12.725,12.766,12.6,12.678,350000.0
2006-11-15 10:46:00,12.687,12.732,12.622,12.732,400000.0
2006-11-15 10:47:00,12.702,12.739,12.603,12.603,350000.0
2006-11-15 10:48:00,12.655,12.758,12.626,12.753,450000.0
2006-11-15 10:49:00,12.724,12.724,12.566,12.589,600000.0
2006-11-15 10:50:00,12.68,12.799,12.618,12.62,800000.0
2006-11-15 10:51:00,12.707,12.735,12.59,12.735,550000.0
2006-11-15 10:52:00,12.715,12.757,12.592,12.706,950000.0
2006-11-15 10:53:00,12.688,12.734,12.591,12.644,500000.0
2006-11-15 10:54:00,12.702,12.704,12.591,12.591,400000.0
2006-11-15 10:55:00,12.689,12.736,12.598,12.703,800000.0
2006-11-15 10:56:00,12.701,12.772,12.618,12.76,400000.0
2006-11-15 10:57:00,12.723,12.765,12.651,12.723,450000.0
2006-11-15 10:58:00,12.627,12.703,12.569,12.654,350000.0
2006-11-15 10:59:00,12.712,12.756,12.609,12.609,450000.0
2006-11-15 11:00:00,12.699,12.792,12.662,12.664,350000.0
2006-11-15 11:01:00,12.608,12.754,12.597,12.702,500000.0
2006-11-15 11:02:00,12.755,12.755,12.605,12.673,400000.0
2006-11-15 11:04:00,12.746,12.746,12.642,12.732,400000.0
2006-11-15 11:05:00,12.588,12.734,12.588,12.635,550000.0
2006-11-15 11:07:00,12.67,12.708,12.587,12.708,450000.0
2006-11-15 11:08:00,12.635,12.752,12.603,12.752,350000.0
2006-11-15 11:10:00,12.632,12.764,12.632,12.678,400000.0
2006-11-15 11:11:00,12.744,12.763,12.62,12.716,350000.0
2006-11-15 11:12:00,12.74,12.774,12.664,12.731,550000.0
2006-11-15 11:14:00,12.661,12.759,12.626,12.759,400000.0
2006-11-15 11:15:00,12.657,12.762,12.629,12.689,400000.0
2006-11-15 11:17:00,12.76,12.772,12.642,12.772,350000.0
2006-11-15 11:18:00,12.69,12.741,12.682,12.713,350000.0
2006-11-15 11:19:00,12.676,12.797,12.665,12.797,550000.0
2006-11-15 11:20:00,12.735,12.773,12.653,12.689,400000.0
2006-11-15 11:21:00,12.772,12.772,12.642,12.737,450000.0
2006-11-15 11:22:00,12.744,12.749,12.604,12.605,400000.0
2006-11-15 11:23:00,12.62,12.792,12.62,12.658,500000.0
2006-11-15 11:24:00,12.691,12.748,12.587,12.714,550000.0
2006-11-15 11:25:00,12.652,12.757,12.647,12.65,550000.0
2006-11-15 11:27:00,12.649,12.755,12.649,12.755,500000.0
2006-11-15 11:28:00,12.64,12.72,12.609,12.71,350000.0
2006-11-15 11:29:00,12.667,12.764,12.659,12.679,500000.0
2006-11-15 11:30:00,12.737,12.737,12.601,12.604,500000.0
2006-11-15 11:31:00,12.721,12.765,12.649,12.709,350000.0
2006-11-15 11:33:00,12.619,12.746,12.619,12.696,350000.0
2006-11-15 11:34:00,12.723,12.731,12.666,12.731,250000.0
2006-11-15 11:35:00,12.728,12.769,12.625,12.699,450000.0
2006-11-15 11:36:00,12.67,12.771,12.616,12.662,550000.0
2006-11-15 11:37:00,12.643,12.741,12.607,12.721,400000.0
2006-11-15 11:38:00,12.719,12.734,12.65,12.716,400000.0
2006-11-15 11:39:00,12.664,12.752,12.625,12.651,350000.0
2006-11-15 11:40:00,12.675,12.781,12.641,12.701,400000.0
2006-11-15 11:41:00,12.616,12.719,12.616,12.688,350000.0
2006-11-15 11:42:00,12.659,12.81,12.659,12.757,350000.0
2006-11-15 11:43:00,12.751,12.751,12.645,12.74,350000.0
2006-11-15 11:44:00,12.741,12.752,12.627,12.717,450000.0
2006-11-15 11:45:00,12.646,12.715,12.613,12.713,550000.0
2006-11-15 11:46:00,12.709,12.734,12.615,12.645,400000.0
2006-11-15 11:47:00,12.683,12.717,12.582,12.698,500000.0
2006-11-15 11:48:00,12.693,12.736,12.633,12.722,400000.0
2006-11-15 11:49:00,12.697,12.746,12.607,12.686,350000.0
2006-11-15 11:50:00,12.699,12.761,12.647,12.761,350000.0
2006-11-15 11:51:00,12.599,12.704,12.593,12.704,450000.0
2006-11-15 11:52:00,12.659,12.76,12.615,12.76,450000.0
2006-11-15 11:53:00,12.625,12.757,12.625,12.673,400000.0
2006-11-15 11:54:00,12.76,12.784,12.65,12.727,550000.0
2006-11-15 11:55:00,12.714,12.765,12.648,12.763,350000.0
2006-11-15 11:56:00,12.694,12.742,12.656,12.665,350000.0
2006-11-15 11:57:00,12.743,12.743,12.645,12.707,450000.0
2006-11-15 11:58:00,12.718,12.743,12.613,12.636,350000.0
2006-11-15 11:59:00,12.718,12.748,12.619,12.678,450000.0
2006-11-15 12:00:00,12.707,12.709,12.617,12.617,350000.0
2006-11-15 12:01:00,12.764,12.799,12.667,12.687,500000.0
2006-11-15 12:02:00,12.735,12.77,12.586,12.586,400000.0
2006-11-15 12:03:00,12.584,12.671,12.574,12.671,550000.0
2006-11-15 12:04:00,12.649,12.705,12.594,12.594,350000.0
2006-11-15 12:05:00,12.685,12.758,12.616,12.671,350000.0
2006-11-15 12:06:00,12.731,12.731,12.667,12.731,350000.0
2006-11-15 12:07:00,12.737,12.737,12.606,12.654,450000.0
2006-11-15 12:08:00,12.7,12.734,12.6,12.734,450000.0
2006-11-15 12:09:00,12.621,12.705,12.619,12.65,350000.0
2006-11-15 12:10:00,12.698,12.717,12.616,12.657,400000.0
2006-11-15 12:11:00,12.645,12.696,12.6,12.6,300000.0
2006-11-15 12:12:00,12.589,12.728,12.589,12.609,350000.0
2006-11-15 12:13:00,12.691,12.692,12.579,12.68,400000.0
2006-11-15 12:14:00,12.703,12.729,12.588,12.635,550000.0
2006-11-15 12:15:00,12.673,12.748,12.611,12.636,400000.0
2006-11-15 12:16:00,12.624,12.706,12.586,12.643,400000.0
2006-11-15 12:17:00,12.706,12.746,12.69,12.708,400000.0
2006-11-15 12:18:00,12.682,12.7,12.611,12.616,450000.0
2006-11-15 12:19:00,12.644,12.682,12.56,12.59,450000.0
2006-11-15 12:20:00,12.622,12.72,12.552,12.627,500000.0
2006-11-15 12:21:00,12.704,12.752,12.637,12.713,500000.0
2006-11-15 12:22:00,12.727,12.727,12.62,12.689,400000.0
2006-11-15 12:23:00,12.732,12.763,12.631,12.635,400000.0
2006-11-15 12:24:00,12.747,12.748,12.648,12.716,600000.0
2006-11-15 12:25:00,12.71,12.71,12.582,12.694,450000.0
2006-11-15 12:26:00,12.703,12.703,12.579,12.643,450000.0
2006-11-15 12:27:00,12.707,12.745,12.633,12.722,550000.0
2006-11-15 12:28:00,12.696,12.731,12.592,12.643,500000.0
2006-11-15 12:29:00,12.684,12.722,12.573,12.573,500000.0
2006-11-15 12:30:00,12.619,12.753,12.618,12.721,450000.0
2006-11-15 12:31:00,12.67,12.685,12.624,12.674,350000.0
2006-11-15 12:32:00,12.562,12.702,12.562,12.637,550000.0
2006-11-15 12:33:00,12.688,12.717,12.576,12.599,500000.0
2006-11-15 12:34:00,12.6,12.721,12.6,12.6,450000.0
2006-11-15 12:35:00,12.74,12.74,12.617,12.617,350000.0
2006-11-15 12:36:00,12.751,12.755,12.602,12.688,350000.0
2006-11-15 12:37:00,12.715,12.716,12.615,12.615,500000.0
2006-11-15 12:38:00,12.667,12.698,12.553,12.639,450000.0
2006-11-15 12:39:00,12.697,12.707,12.565,12.664,450000.0
2006-11-15 12:40:00,12.67,12.741,12.606,12.657,450000.0
2006-11-15 12:41:00,12.669,12.703,12.573,12.703,450000.0
2006-11-15 12:42:00,12.619,12.74,12.619,12.689,550000.0
2006-11-15 12:43:00,12.645,12.702,12.58,12.611,500000.0
2006-11-15 12:44:00,12.677,12.743,12.621,12.621,450000.0
2006-11-15 12:45:00,12.651,12.733,12.59,12.646,400000.0
2006-11-15 12:46:00,12.605,12.705,12.586,12.586,500000.0
2006-11-15 12:47:00,12.635,12.73,12.577,12.656,350000.0
2006-11-15 12:48:00,12.619,12.71,12.583,12.693,550000.0
2006-11-15 12:49:00,12.643,12.721,12.598,12.605,450000.0
2006-11-15 12:50:00,12.649,12.721,12.596,12.61,400000.0
2006-11-15 12:51:00,12.608,12.743,12.607,12.728,500000.0
2006-11-15 12:52:00,12.629,12.737,12.581,12.709,500000.0
2006-11-15 12:53:00,12.595,12.705,12.595,12.691,500000.0
2006-11-15 12:54:00,12.685,12.685,12.545,12.615,450000.0
2006-11-15 12:55:00,12.637,12.722,12.618,12.722,450000.0
2006-11-15 12:56:00,12.693,12.732,12.615,12.619,450000.0
2006-11-15 12:57:00,12.671,12.719,12.589,12.589,400000.0
2006-11-15 12:58:00,12.635,12.698,12.55,12.598,400000.0
2006-11-15 12:59:00,12.68,12.71,12.619,12.71,450000.0
2006-11-15 13:00:00,12.703,12.723,12.611,12.645,500000.0
2006-11-15 13:01:00,12.575,12.703,12.575,12.651,400000.0
2006-11-15 13:02:00,12.591,12.688,12.582,12.642,400000.0
2006-11-15 13:03:00,12.625,12.699,12.57,12.57,450000.0
2006-11-15 13:04:00,12.628,12.716,12.585,12.598,450000.0
2006-11-15 13:05:00,12.576,12.68,12.576,12.679,400000.0
2006-11-15 13:06:00,12.729,12.748,12.597,12.702,450000.0
2006-11-15 13:07:00,12.737,12.737,12.592,12.64,500000.0
2006-11-15 13:08:00,12.599,12.704,12.581,12.581,400000.0
2006-11-15 13:09:00,12.686,12.686,12.556,12.57,450000.0
2006-11-15 13:10:00,12.626,12.646,12.52,12.577,500000.0
2006-11-15 13:11:00,12.589,12.702,12.589,12.669,400000.0
2006-11-15 13:12:00,12.68,12.691,12.584,12.584,550000.0
2006-11-15 13:13:00,12.674,12.674,12.53,12.643,450000.0
2006-11-15 13:14:00,12.555,12.684,12.555,12.684,350000.0
2006-11-15 13:15:00,12.619,12.699,12.558,12.638,400000.0
2006-11-15 13:16:00,12.646,12.65,12.554,12.65,350000.0
2006-11-15 13:17:00,12.677,12.7,12.574,12.7,450000.0
2006-11-15 13:18:00,12.561,12.708,12.561,12.688,400000.0
2006-11-15 13:19:00,12.622,12.692,12.554,12.584,400000.0
2006-11-15 13:20:00,12.62,12.688,12.587,12.638,500000.0
2006-11-15 13:21:00,12.569,12.682,12.563,12.565,350000.0
2006-11-15 13:22:00,12.583,12.708,12.578,12.6,400000.0
2006-11-15 13:23:00,12.605,12.685,12.561,12.586,350000.0
2006-11-15 13:25:00,12.686,12.708,12.616,12.708,350000.0
2006-11-15 13:26:00,12.634,12.713,12.571,12.612,550000.0
2006-11-15 13:27:00,12.581,12.683,12.581,12.648,500000.0
2006-11-15 13:29:00,12.685,12.728,12.571,12.678,550000.0
2006-11-15 13:30:00,12.701,12.716,12.554,12.59,800000.0
2006-11-15 13:31:00,12.553,12.671,12.553,12.605,750000.0
2006-11-15 13:32:00,12.598,12.685,12.55,12.627,700000.0
2006-11-15 13:33:00,12.578,12.642,12.521,12.586,500000.0
2006-11-15 13:34:00,12.545,12.691,12.545,12.567,700000.0
2006-11-15 13:35:00,12.624,12.691,12.55,12.55,650000.0
2006-11-15 13:36:00,12.609,12.715,12.56,12.652,600000.0
2006-11-15 13:37:00,12.572,12.67,12.568,12.641,750000.0
2006-11-15 13:38:00,12.606,12.707,12.563,12.583,600000.0
2006-11-15 13:39:00,12.569,12.669,12.543,12.622,700000.0
2006-11-15 13:40:00,12.62,12.722,12.593,12.627,600000.0
2006-11-15 13:41:00,12.557,12.668,12.543,12.668,550000.0
2006-11-15 13:42:00,12.546,12.672,12.522,12.634,600000.0
2006-11-15 13:43:00,12.677,12.7,12.548,12.614,700000.0
2006-11-15 13:44:00,12.577,12.692,12.524,12.566,650000.0
2006-11-15 13:45:00,12.577,12.688,12.561,12.67,500000.0
2006-11-15 13:46:00,12.602,12.683,12.56,12.576,800000.0
2006-11-15 13:47:00,12.634,12.647,12.55,12.647,400000.0
2006-11-15 13:48:00,12.654,12.711,12.556,12.567,600000.0
2006-11-15 13:49:00,12.524,12.661,12.524,12.565,650000.0
2006-11-15 13:50:00,12.601,12.689,12.58,12.58,650000.0
2006-11-15 13:51:00,12.69,12.701,12.583,12.583,700000.0
2006-11-15 13:52:00,12.675,12.675,12.539,12.633,700000.0
2006-11-15 13:53:00,12.524,12.656,12.503,12.577,800000.0
2006-11-15 13:54:00,12.572,12.722,12.572,12.698,500000.0
2006-11-15 13:55:00,12.646,12.677,12.555,12.594,550000.0
2006-11-15 13:56:00,12.553,12.671,12.517,12.576,750000.0
2006-11-15 13:57:00,12.605,12.688,12.555,12.627,650000.0
2006-11-15 13:58:00,12.508,12.655,12.508,12.637,550000.0
2006-11-15 13:59:00,12.503,12.645,12.488,12.603,350000.0
2006-11-15 14:00:00,12.622,12.625,12.513,12.565,400000.0
2006-11-15 14:01:00,12.572,12.665,12.489,12.638,800000.0
2006-11-15 14:02:00,12.67,12.682,12.564,12.594,450000.0
2006-11-15 14:03:00,12.63,12.667,12.58,12.583,600000.0
2006-11-15 14:04:00,12.54,12.673,12.54,12.673,700000.0
2006-11-15 14:05:00,12.662,12.665,12.522,12.522,350000.0
2006-11-15 14:06:00,12.642,12.656,12.549,12.628,600000.0
2006-11-15 14:07:00,12.617,12.653,12.525,12.633,600000.0
2006-11-15 14:08:00,12.615,12.73,12.589,12.63,700000.0
2006-11-15 14:09:00,12.525,12.616,12.515,12.529,700000.0
2006-11-15 14:10:00,12.665,12.671,12.56,12.6,600000.0
2006-11-15 14:11:00,12.605,12.661,12.491,12.608,800000.0
2006-11-15 14:12:00,12.549,12.668,12.549,12.622,600000.0
2006-11-15 14:13:00,12.582,12.614,12.503,12.521,550000.0
2006-11-15 14:14:00,12.51,12.602,12.447,12.497,600000.0
2006-11-15 14:15:00,12.614,12.614,12.446,12.514,850000.0
2006-11-15 14:16:00,12.513,12.627,12.478,12.567,750000.0
2006-11-15 14:17:00,12.571,12.618,12.442,12.618,800000.0
2006-11-15 14:18:00,12.551,12.651,12.493,12.613,650000.0
2006-11-15 14:19:00,12.578,12.66,12.501,12.635,700000.0
2006-11-15 14:20:00,12.525,12.632,12.525,12.551,500000.0
2006-11-15 14:21:00,12.521,12.642,12.499,12.565,750000.0
2006-11-15 14:22:00,12.517,12.611,12.485,12.485,600000.0
2006-11-15 14:23:00,12.494,12.624,12.444,12.624,800000.0
2006-11-15 14:24:00,12.618,12.647,12.514,12.647,650000.0
2006-11-15 14:25:00,12.563,12.633,12.529,12.562,400000.0
2006-11-15 14:26:00,12.579,12.645,12.528,12.571,550000.0
2006-11-15 14:27:00,12.534,12.645,12.496,12.645,850000.0
2006-11-15 14:28:00,12.587,12.623,12.498,12.546,750000.0
2006-11-15 14:29:00,12.622,12.622,12.495,12.597,500000.0
2006-11-15 14:30:00,12.556,12.636,12.496,12.514,750000.0
2006-11-15 14:31:00,12.568,12.669,12.549,12.641,550000.0
2006-11-15 14:32:00,12.613,12.626,12.538,12.603,550000.0
2006-11-15 14:33:00,12.591,12.679,12.523,12.609,550000.0
2006-11-15 14:34:00,12.62,12.667,12.54,12.597,800000.0
2006-11-15 14:35:00,12.549,12.655,12.549,12.568,500000.0
2006-11-15 14:36:00,12.617,12.617,12.5,12.617,650000.0
2006-11-15 14:37:00,12.535,12.661,12.519,12.661,700000.0
2006-11-15 14:38:00,12.624,12.708,12.618,12.671,700000.0
2006-11-15 14:39:00,12.625,12.653,12.479,12.616,900000.0
2006-11-15 14:40:00,12.614,12.645,12.53,12.537,600000.0
2006-11-15 14:41:00,12.539,12.648,12.51,12.608,1050000.0
2006-11-15 14:42:00,12.547,12.641,12.516,12.616,550000.0
2006-11-15 14:43:00,12.603,12.672,12.54,12.672,700000.0
2006-11-15 14:44:00,12.558,12.627,12.514,12.607,750000.0
2006-11-15 14:45:00,12.632,12.663,12.544,12.644,800000.0
2006-11-15 14:46:00,12.622,12.657,12.549,12.573,650000.0
2006-11-15 14:47:00,12.657,12.657,12.508,12.644,600000.0
2006-11-15 14:48:00,12.637,12.685,12.576,12.651,700000.0
2006-11-15 14:49:00,12.682,12.737,12.536,12.571,750000.0
2006-11-15 14:50:00,12.542,12.65,12.522,12.522,700000.0
2006-11-15 14:51:00,12.601,12.68,12.549,12.643,600000.0
2006-11-15 14:52:00,12.698,12.698,12.604,12.605,850000.0
2006-11-15 14:53:00,12.666,12.694,12.57,12.62,550000.0
2006-11-15 14:54:00,12.646,12.685,12.533,12.579,900000.0
2006-11-15 14:55:00,12.612,12.646,12.523,12.574,950000.0
2006-11-15 14:56:00,12.675,12.686,12.536,12.647,750000.0
2006-11-15 14:57:00,12.669,12.679,12.582,12.668,550000.0
2006-11-15 14:58:00,12.584,12.662,12.549,12.639,550000.0
2006-11-15 14:59:00,12.632,12.658,12.499,12.658,850000.0
2006-11-15 15:00:00,12.572,12.721,12.572,12.683,650000.0
2006-11-15 15:01:00,12.594,12.686,12.559,12.635,750000.0
2006-11-15 15:02:00,12.576,12.749,12.559,12.559,750000.0
2006-11-15 15:03:00,12.547,12.674,12.531,12.575,800000.0
2006-11-15 15:04:00,12.666,12.666,12.514,12.544,800000.0
2006-11-15 15:05:00,12.599,12.656,12.517,12.627,800000.0
2006-11-15 15:06:00,12.631,12.685,12.563,12.626,700000.0
2006-11-15 15:07:00,12.582,12.708,12.541,12.625,550000.0
2006-11-15 15:08:00,12.517,12.606,12.455,12.591,800000.0
2006-11-15 15:09:00,12.566,12.639,12.496,12.537,700000.0
2006-11-15 15:10:00,12.578,12.714,12.558,12.647,700000.0
2006-11-15 15:11:00,12.526,12.63,12.463,12.593,700000.0
2006-11-15 15:12:00,12.553,12.614,12.529,12.55,350000.0
2006-11-15 15:13:00,12.61,12.675,12.563,12.672,650000.0
2006-11-15 15:14:00,12.591,12.649,12.554,12.631,350000.0
2006-11-15 15:15:00,12.587,12.682,12.479,12.605,600000.0
2006-11-15 15:16:00,12.566,12.634,12.529,12.597,350000.0
2006-11-15 15:17:00,12.614,12.681,12.526,12.669,800000.0
2006-11-15 15:18:00,12.639,12.704,12.572,12.677,750000.0
2006-11-15 15:19:00,12.629,12.67,12.569,12.629,600000.0
2006-11-15 15:20:00,12.61,12.642,12.537,12.642,550000.0
2006-11-15 15:21:00,12.673,12.673,12.526,12.573,400000.0
2006-11-15 15:22:00,12.616,12.671,12.555,12.671,600000.0
2006-11-15 15:23:00,12.607,12.642,12.542,12.62,650000.0
2006-11-15 15:24:00,12.63,12.646,12.51,12.597,600000.0
2006-11-15 15:25:00,12.649,12.659,12.527,12.607,450000.0
2006-11-15 15:26:00,12.531,12.666,12.531,12.552,1000000.0
2006-11-15 15:27:00,12.535,12.63,12.507,12.623,800000.0
2006-11-15 15:28:00,12.511,12.62,12.463,12.511,550000.0
2006-11-15 15:29:00,12.58,12.619,12.505,12.619,550000.0
2006-11-15 15:30:00,12.493,12.603,12.477,12.523,700000.0
2006-11-15 15:31:00,12.487,12.671,12.487,12.536,800000.0
2006-11-15 15:32:00,12.526,12.618,12.51,12.606,600000.0
2006-11-15 15:33:00,12.563,12.576,12.465,12.53,650000.0
2006-11-15 15:34:00,12.479,12.622,12.468,12.594,700000.0
2006-11-15 15:35:00,12.492,12.554,12.429,12.476,600000.0
2006-11-15 15:36:00,12.502,12.577,12.44,12.554,800000.0
2006-11-15 15:37:00,12.448,12.563,12.392,12.557,850000.0
2006-11-15 15:38:00,12.521,12.59,12.496,12.514,650000.0
2006-11-15 15:39:00,12.509,12.576,12.455,12.514,550000.0
2006-11-15 15:40:00,12.482,12.598,12.482,12.493,750000.0
2006-11-15 15:41:00,12.548,12.587,12.457,12.545,800000.0
2006-11-15 15:42:00,12.552,12.573,12.438,12.464,550000.0
2006-11-15 15:43:00,12.532,12.539,12.358,12.494,750000.0
2006-11-15 15:44:00,12.479,12.546,12.416,12.514,550000.0
2006-11-15 15:45:00,12.406,12.529,12.383,12.522,650000.0
2006-11-15 15:46:00,12.404,12.501,12.364,12.386,500000.0
2006-11-15 15:47:00,12.432,12.465,12.309,12.355,750000.0
2006-11-15 15:48:00,12.448,12.501,12.362,12.428,850000.0
2006-11-15 15:49:00,12.466,12.535,12.462,12.497,500000.0
2006-11-15 15:50:00,12.434,12.539,12.414,12.518,850000.0
2006-11-15 15:51:00,12.497,12.586,12.408,12.432,550000.0
2006-11-15 15:52:00,12.478,12.481,12.362,12.472,550000.0
2006-11-15 15:53:00,12.418,12.524,12.395,12.474,800000.0
2006-11-15 15:54:00,12.397,12.532,12.397,12.532,600000.0
2006-11-15 15:55:00,12.478,12.537,12.422,12.504,650000.0
2006-11-15 15:56:00,12.349,12.483,12.332,12.472,700000.0
2006-11-15 15:57:00,12.468,12.543,12.395,12.474,700000.0
2006-11-15 15:58:00,12.452,12.549,12.414,12.53,750000.0
2006-11-15 15:59:00,12.499,12.558,12.451,12.471,750000.0
2006-11-15 16:00:00,12.521,12.528,12.357,12.481,800000.0
2006-11-15 16:01:00,12.532,12.568,12.408,12.412,750000.0
2006-11-15 16:02:00,12.491,12.519,12.385,12.477,750000.0
2006-11-15 16:03:00,12.519,12.559,12.434,12.473,900000.0
2006-11-15 16:04:00,12.39,12.516,12.367,12.475,800000.0
2006-11-15 16:05:00,12.499,12.529,12.444,12.497,400000.0
2006-11-15 16:06:00,12.444,12.548,12.419,12.527,550000.0
2006-11-15 16:07:00,12.464,12.56,12.435,12.451,600000.0
2006-11-15 16:08:00,12.426,12.552,12.417,12.476,950000.0
2006-11-15 16:09:00,12.454,12.541,12.403,12.456,700000.0
2006-11-15 16:10:00,12.512,12.562,12.457,12.549,650000.0
2006-11-15 16:11:00,12.563,12.579,12.418,12.418,800000.0
2006-11-15 16:12:00,12.449,12.53,12.414,12.428,500000.0
2006-11-15 16:13:00,12.482,12.548,12.439,12.444,750000.0
2006-11-15 16:14:00,12.583,12.583,12.449,12.544,800000.0
2006-11-15 16:15:00,12.549,12.549,12.427,12.502,600000.0
2006-11-15 16:16:00,12.51,12.566,12.456,12.526,800000.0
2006-11-15 16:17:00,12.476,12.588,12.445,12.55,800000.0
2006-11-15 16:18:00,12.487,12.597,12.461,12.546,650000.0
2006-11-15 16:19:00,12.47,12.525,12.417,12.449,350000.0
2006-11-15 16:20:00,12.553,12.553,12.375,12.433,700000.0
2006-11-15 16:21:00,12.471,12.552,12.42,12.507,650000.0
2006-11-15 16:22:00,12.535,12.612,12.457,12.497,750000.0
2006-11-15 16:23:00,12.45,12.556,12.415,12.464,700000.0
2006-11-15 16:24:00,12.538,12.577,12.434,12.577,900000.0
2006-11-15 16:25:00,12.56,12.581,12.471,12.536,550000.0
2006-11-15 16:26:00,12.526,12.526,12.404,12.404,650000.0
2006-11-15 16:27:00,12.557,12.565,12.419,12.565,400000.0
2006-11-15 16:28:00,12.468,12.578,12.444,12.578,600000.0
2006-11-15 16:29:00,12.536,12.545,12.418,12.434,450000.0
2006-11-15 16:30:00,12.484,12.578,12.481,12.552,650000.0
2006-11-15 16:31:00,12.565,12.565,12.418,12.467,800000.0
2006-11-15 16:32:00,12.537,12.565,12.436,12.541,500000.0
2006-11-15 16:33:00,12.447,12.55,12.413,12.492,600000.0
2006-11-15 16:34:00,12.537,12.609,12.438,12.438,750000.0
2006-11-15 16:35:00,12.508,12.602,12.462,12.483,650000.0
2006-11-15 16:36:00,12.569,12.597,12.452,12.5,800000.0
2006-11-15 16:37:00,12.572,12.58,12.418,12.491,600000.0
2006-11-15 16:38:00,12.456,12.54,12.411,12.495,750000.0
2006-11-15 16:39:00,12.524,12.55,12.401,12.415,900000.0
2006-11-15 16:40:00,12.54,12.541,12.448,12.502,350000.0
2006-11-15 16:41:00,12.477,12.597,12.477,12.571,650000.0
2006-11-15 16:42:00,12.583,12.599,12.471,12.599,800000.0
2006-11-15 16:43:00,12.471,12.589,12.471,12.527,450000.0
2006-11-15 16:44:00,12.546,12.593,12.455,12.469,600000.0
2006-11-15 16:45:00,12.512,12.553,12.436,12.525,600000.0
2006-11-15 16:46:00,12.582,12.582,12.482,12.568,650000.0
2006-11-15 16:47:00,12.498,12.633,12.465,12.502,800000.0
2006-11-15 16:48:00,12.466,12.581,12.437,12.512,800000.0
2006-11-15 16:49:00,12.461,12.606,12.461,12.502,550000.0
2006-11-15 16:50:00,12.486,12.632,12.469,12.553,500000.0
2006-11-15 16:51:00,12.57,12.605,12.466,12.466,650000.0
2006-11-15 16:52:00,12.496,12.588,12.486,12.588,600000.0
2006-11-15 16:53:00,12.493,12.605,12.453,12.519,400000.0
2006-11-15 16:54:00,12.494,12.599,12.429,12.468,700000.0
2006-11-15 16:55:00,12.566,12.616,12.489,12.527,850000.0
2006-11-15 16:56:00,12.514,12.628,12.487,12.503,550000.0
2006-11-15 16:57:00,12.476,12.585,12.443,12.482,450000.0
2006-11-15 16:58:00,12.506,12.632,12.506,12.573,700000.0
2006-11-15 16:59:00,12.518,12.613,12.473,12.51,600000.0
2006-11-15 17:00:00,12.608,12.608,12.497,12.497,550000.0
2006-11-15 17:01:00,12.566,12.607,12.489,12.514,800000.0
2006-11-15 17:02:00,12.526,12.6,12.496,12.496,450000.0
2006-11-15 17:03:00,12.529,12.598,12.466,12.547,700000.0
2006-11-15 17:04:00,12.522,12.605,12.48,12.548,550000.0
2006-11-15 17:05:00,12.538,12.622,12.506,12.512,550000.0
2006-11-15 17:06:00,12.555,12.623,12.469,12.58,650000.0
2006-11-15 17:07:00,12.596,12.648,12.452,12.545,950000.0
2006-11-15 17:08:00,12.606,12.648,12.487,12.546,750000.0
2006-11-15 17:09:00,12.559,12.636,12.476,12.547,600000.0
2006-11-15 17:10:00,12.592,12.622,12.479,12.479,550000.0
2006-11-15 17:11:00,12.62,12.62,12.467,12.515,600000.0
2006-11-15 17:12:00,12.605,12.664,12.578,12.578,550000.0
2006-11-15 17:13:00,12.554,12.643,12.516,12.638,650000.0
2006-11-15 17:14:00,12.576,12.613,12.476,12.551,650000.0
2006-11-15 17:15:00,12.639,12.643,12.483,12.54,750000.0
2006-11-15 17:16:00,12.621,12.645,12.485,12.584,600000.0
2006-11-15 17:17:00,12.537,12.647,12.537,12.551,500000.0
2006-11-15 17:18:00,12.608,12.629,12.455,12.562,750000.0
2006-11-15 17:19:00,12.529,12.657,12.526,12.619,500000.0
2006-11-15 17:20:00,12.578,12.643,12.478,12.624,750000.0
2006-11-15 17:21:00,12.617,12.645,12.536,12.622,500000.0
2006-11-15 17:22:00,12.554,12.618,12.491,12.563,350000.0
2006-11-15 17:23:00,12.598,12.673,12.565,12.642,700000.0
2006-11-15 17:24:00,12.621,12.666,12.542,12.546,600000.0
2006-11-15 17:25:00,12.604,12.651,12.528,12.645,600000.0
2006-11-15 17:26:00,12.535,12.642,12.526,12.583,700000.0
2006-11-15 17:27:00,12.607,12.613,12.513,12.596,550000.0
2006-11-15 17:28:00,12.619,12.619,12.471,12.518,800000.0
2006-11-15 17:29:00,12.546,12.683,12.531,12.654,750000.0
2006-11-15 17:30:00,12.569,12.685,12.529,12.604,900000.0
2006-11-15 17:31:00,12.593,12.672,12.529,12.629,900000.0
2006-11-15 17:32:00,12.661,12.661,12.531,12.601,850000.0
2006-11-15 17:33:00,12.565,12.669,12.501,12.574,600000.0
2006-11-15 17:34:00,12.608,12.639,12.475,12.62,450000.0
2006-11-15 17:35:00,12.591,12.66,12.538,12.561,600000.0
2006-11-15 17:36:00,12.649,12.657,12.522,12.627,550000.0
2006-11-15 17:37:00,12.631,12.644,12.511,12.578,800000.0
2006-11-15 17:38:00,12.578,12.674,12.518,12.518,650000.0
2006-11-15 17:39:00,12.592,12.688,12.543,12.552,650000.0
2006-11-15 17:40:00,12.566,12.658,12.566,12.655,650000.0
2006-11-15 17:41:00,12.563,12.691,12.563,12.59,300000.0
2006-11-15 17:42:00,12.696,12.696,12.569,12.659,600000.0
2006-11-15 17:43:00,12.686,12.721,12.563,12.676,800000.0
2006-11-15 17:44:00,12.657,12.705,12.585,12.653,550000.0
2006-11-15 17:45:00,12.578,12.632,12.556,12.632,700000.0
2006-11-15 17:46:00,12.571,12.638,12.571,12.606,350000.0
2006-11-15 17:47:00,12.656,12.706,12.565,12.6,700000.0
2006-11-15 17:48:00,12.666,12.742,12.587,12.693,600000.0
2006-11-15 17:49:00,12.631,12.673,12.564,12.639,550000.0
2006-11-15 17:50:00,12.664,12.695,12.57,12.57,800000.0
2006-11-15 17:51:00,12.574,12.634,12.472,12.583,800000.0
2006-11-15 17:52:00,12.636,12.672,12.504,12.524,650000.0
2006-11-15 17:53:00,12.667,12.685,12.581,12.604,650000.0
2006-11-15 17:54:00,12.594,12.666,12.543,12.666,350000.0
2006-11-15 17:55:00,12.551,12.652,12.501,12.617,800000.0
2006-11-15 17:56:00,12.531,12.666,12.524,12.629,600000.0
2006-11-15 17:57:00,12.618,12.648,12.541,12.638,650000.0
2006-11-15 17:58:00,12.639,12.659,12.566,12.581,700000.0
2006-11-15 17:59:00,12.522,12.654,12.505,12.654,750000.0
2006-11-15 18:00:00,12.539,12.66,12.531,12.567,450000.0
2006-11-15 18:01:00,12.66,12.699,12.577,12.687,900000.0
2006-11-15 18:02:00,12.564,12.68,12.564,12.645,650000.0
2006-11-15 18:03:00,12.647,12.665,12.572,12.609,600000.0
2006-11-15 18:04:00,12.691,12.691,12.514,12.599,550000.0
2006-11-15 18:05:00,12.652,12.7,12.512,12.7,950000.0
2006-11-15 18:06:00,12.668,12.717,12.573,12.714,700000.0
2006-11-15 18:07:00,12.711,12.725,12.596,12.674,850000.0
2006-11-15 18:08:00,12.675,12.701,12.563,12.701,350000.0
2006-11-15 18:09:00,12.618,12.711,12.582,12.597,350000.0
2006-11-15 18:10:00,12.722,12.722,12.634,12.634,400000.0
2006-11-15 18:11:00,12.71,12.754,12.615,12.67,900000.0
2006-11-15 18:12:00,12.712,12.734,12.623,12.667,550000.0
2006-11-15 18:13:00,12.642,12.758,12.621,12.735,800000.0
2006-11-15 18:14:00,12.772,12.772,12.647,12.746,700000.0
2006-11-15 18:15:00,12.788,12.788,12.659,12.659,550000.0
2006-11-15 18:16:00,12.649,12.797,12.628,12.675,850000.0
2006-11-15 18:17:00,12.66,12.776,12.66,12.697,350000.0
2006-11-15 18:18:00,12.782,12.794,12.661,12.661,700000.0
2006-11-15 18:19:00,12.738,12.738,12.596,12.723,500000.0
2006-11-15 18:20:00,12.669,12.739,12.589,12.729,450000.0
2006-11-15 18:21:00,12.703,12.787,12.673,12.746,600000.0
2006-11-15 18:22:00,12.666,12.794,12.623,12.756,800000.0
2006-11-15 18:23:00,12.739,12.854,12.694,12.817,650000.0
2006-11-15 18:24:00,12.707,12.81,12.675,12.715,750000.0
2006-11-15 18:25:00,12.709,12.803,12.668,12.717,600000.0
2006-11-15 18:26:00,12.804,12.848,12.731,12.82,700000.0
2006-11-15 18:27:00,12.784,12.799,12.617,12.628,450000.0
2006-11-15 18:28:00,12.738,12.762,12.618,12.706,550000.0
2006-11-15 18:29:00,12.663,12.79,12.663,12.779,500000.0
2006-11-15 18:30:00,12.699,12.785,12.671,12.729,650000.0
2006-11-15 18:31:00,12.694,12.769,12.658,12.715,700000.0
2006-11-15 18:32:00,12.726,12.761,12.62,12.759,650000.0
2006-11-15 18:33:00,12.777,12.826,12.705,12.744,650000.0
2006-11-15 18:34:00,12.75,12.812,12.698,12.812,500000.0
2006-11-15 18:35:00,12.797,12.849,12.766,12.819,550000.0
2006-11-15 18:36:00,12.748,12.821,12.681,12.743,700000.0
2006-11-15 18:37:00,12.745,12.828,12.699,12.75,850000.0
2006-11-15 18:38:00,12.767,12.788,12.647,12.688,800000.0
2006-11-15 18:39:00,12.772,12.79,12.644,12.769,800000.0
2006-11-15 18:40:00,12.806,12.817,12.653,12.746,400000.0
2006-11-15 18:41:00,12.737,12.78,12.66,12.735,650000.0
2006-11-15 18:42:00,12.714,12.778,12.646,12.699,850000.0
2006-11-15 18:43:00,12.76,12.863,12.715,12.827,700000.0
2006-11-15 18:44:00,12.738,12.747,12.638,12.707,650000.0
2006-11-15 18:45:00,12.774,12.813,12.668,12.779,750000.0
2006-11-15 18:46:00,12.803,12.83,12.681,12.757,600000.0
2006-11-15 18:47:00,12.656,12.826,12.656,12.713,550000.0
2006-11-15 18:48:00,12.808,12.808,12.672,12.788,350000.0
2006-11-15 18:49:00,12.765,12.807,12.663,12.807,300000.0
2006-11-15 18:50:00,12.802,12.802,12.63,12.66,400000.0
2006-11-15 18:51:00,12.744,12.799,12.662,12.722,700000.0
2006-11-15 18:52:00,12.747,12.805,12.664,12.791,1000000.0
2006-11-15 18:53:00,12.739,12.785,12.694,12.78,600000.0
2006-11-15 18:54:00,12.659,12.797,12.659,12.779,450000.0
2006-11-15 18:55:00,12.799,12.799,12.635,12.721,900000.0
2006-11-15 18:56:00,12.761,12.783,12.711,12.754,500000.0
2006-11-15 18:57:00,12.747,12.785,12.613,12.751,600000.0
2006-11-15 18:58:00,12.781,12.781,12.668,12.75,500000.0
2006-11-15 18:59:00,12.704,12.762,12.682,12.739,550000.0
2006-11-15 19:00:00,12.789,12.798,12.65,12.764,750000.0
2006-11-15 19:01:00,12.653,12.804,12.652,12.719,750000.0
2006-11-15 19:02:00,12.689,12.81,12.617,12.707,700000.0
2006-11-15 19:03:00,12.713,12.757,12.662,12.689,650000.0
2006-11-15 19:04:00,12.704,12.759,12.661,12.661,400000.0
2006-11-15 19:05:00,12.729,12.749,12.635,12.727,300000.0
2006-11-15 19:06:00,12.737,12.791,12.636,12.716,600000.0
2006-11-15 19:07:00,12.707,12.774,12.654,12.774,800000.0
2006-11-15 19:08:00,12.666,12.763,12.644,12.666,650000.0
2006-11-15 19:09:00,12.649,12.801,12.63,12.801,950000.0
2006-11-15 19:10:00,12.697,12.789,12.697,12.789,250000.0
2006-11-15 19:11:00,12.716,12.767,12.681,12.767,400000.0
2006-11-15 19:12:00,12.689,12.788,12.689,12.732,450000.0
2006-11-15 19:13:00,12.708,12.794,12.64,12.65,500000.0
2006-11-15 19:14:00,12.769,12.793,12.649,12.755,900000.0
2006-11-15 19:15:00,12.676,12.834,12.676,12.72,900000.0
2006-11-15 19:16:00,12.767,12.812,12.669,12.669,600000.0
2006-11-15 19:17:00,12.768,12.773,12.661,12.752,400000.0
2006-11-15 19:18:00,12.762,12.803,12.677,12.741,750000.0
2006-11-15 19:19:00,12.739,12.78,12.586,12.78,750000.0
2006-11-15 19:20:00,12.762,12.787,12.633,12.762,500000.0
2006-11-15 19:21:00,12.773,12.801,12.697,12.765,400000.0
2006-11-15 19:22:00,12.735,12.778,12.645,12.669,450000.0
2006-11-15 19:23:00,12.749,12.76,12.63,12.63,400000.0
2006-11-15 19:24:00,12.664,12.732,12.635,12.718,350000.0
2006-11-15 19:25:00,12.726,12.777,12.624,12.624,450000.0
2006-11-15 19:26:00,12.624,12.781,12.624,12.696,450000.0
2006-11-15 19:27:00,12.742,12.742,12.618,12.73,550000.0
2006-11-15 19:28:00,12.756,12.756,12.647,12.749,500000.0
2006-11-15 19:29:00,12.747,12.747,12.604,12.61,350000.0
2006-11-15 19:30:00,12.774,12.786,12.664,12.664,550000.0
2006-11-15 19:31:00,12.68,12.759,12.651,12.704,350000.0
2006-11-15 19:32:00,12.657,12.765,12.642,12.697,650000.0
2006-11-15 19:33:00,12.679,12.731,12.644,12.646,450000.0
2006-11-15 19:34:00,12.707,12.79,12.64,12.748,400000.0
2006-11-15 19:35:00,12.783,12.783,12.658,12.722,450000.0
2006-11-15 19:36:00,12.722,12.799,12.638,12.638,500000.0
2006-11-15 19:37:00,12.719,12.774,12.647,12.742,450000.0
2006-11-15 19:38:00,12.674,12.767,12.63,12.696,400000.0
2006-11-15 19:39:00,12.72,12.822,12.702,12.751,400000.0
2006-11-15 19:40:00,12.722,12.856,12.706,12.761,400000.0
2006-11-15 19:41:00,12.744,12.801,12.738,12.745,350000.0
2006-11-15 19:42:00,12.734,12.811,12.672,12.722,500000.0
2006-11-15 19:43:00,12.747,12.796,12.663,12.761,500000.0
2006-11-15 19:44:00,12.763,12.798,12.665,12.716,350000.0
2006-11-15 19:45:00,12.8,12.8,12.726,12.727,400000.0
2006-11-15 19:46:00,12.735,12.801,12.686,12.801,500000.0
2006-11-15 19:47:00,12.728,12.793,12.716,12.774,350000.0
2006-11-15 19:48:00,12.804,12.819,12.67,12.692,550000.0
2006-11-15 19:49:00,12.761,12.838,12.724,12.779,400000.0
2006-11-15 19:50:00,12.832,12.832,12.684,12.787,550000.0
2006-11-15 19:51:00,12.753,12.869,12.753,12.851,350000.0
2006-11-15 19:52:00,12.832,12.885,12.785,12.857,650000.0
2006-11-15 19:53:00,12.767,12.866,12.754,12.774,400000.0
2006-11-15 19:54:00,12.832,12.903,12.823,12.901,350000.0
2006-11-15 19:55:00,12.752,12.874,12.744,12.845,700000.0
2006-11-15 19:56:00,12.781,12.911,12.762,12.897,350000.0
2006-11-15 19:57:00,12.745,12.895,12.745,12.818,500000.0
2006-11-15 19:58:00,12.783,12.905,12.783,12.783,400000.0
2006-11-15 19:59:00,12.759,12.901,12.759,12.79,400000.0
2006-11-15 20:00:00,12.86,12.882,12.731,12.744,550000.0
2006-11-15 20:01:00,12.854,12.882,12.78,12.802,500000.0
2006-11-15 20:02:00,12.863,12.875,12.8,12.837,450000.0
2006-11-15 20:03:00,12.826,12.897,12.803,12.859,500000.0
2006-11-15 20:04:00,12.775,12.872,12.758,12.851,500000.0
2006-11-15 20:05:00,12.878,12.896,12.754,12.883,550000.0
2006-11-15 20:06:00,12.829,12.829,12.753,12.791,250000.0
2006-11-15 20:07:00,12.781,12.869,12.722,12.821,300000.0
2006-11-15 20:08:00,12.838,12.873,12.762,12.858,350000.0
2006-11-15 20:09:00,12.793,12.866,12.765,12.839,250000.0
2006-11-15 20:10:00,12.761,12.874,12.75,12.874,350000.0
2006-11-15 20:11:00,12.776,12.863,12.776,12.792,450000.0
2006-11-15 20:12:00,12.872,12.872,12.779,12.779,250000.0
2006-11-15 20:13:00,12.835,12.858,12.728,12.733,400000.0
2006-11-15 20:14:00,12.839,12.85,12.752,12.85,300000.0
2006-11-15 20:15:00,12.78,12.858,12.76,12.773,500000.0
2006-11-15 20:16:00,12.813,12.882,12.788,12.882,250000.0
2006-11-15 20:17:00,12.772,12.884,12.772,12.864,500000.0
2006-11-15 20:18:00,12.784,12.878,12.746,12.839,500000.0
2006-11-15 20:19:00,12.793,12.893,12.781,12.844,500000.0
2006-11-15 20:20:00,12.752,12.885,12.752,12.782,550000.0
2006-11-15 20:21:00,12.808,12.917,12.803,12.898,500000.0
2006-11-15 20:22:00,12.872,12.919,12.799,12.871,500000.0
2006-11-15 20:23:00,12.766,12.889,12.76,12.889,450000.0
2006-11-15 20:24:00,12.826,12.92,12.761,12.893,700000.0
2006-11-15 20:25:00,12.891,12.897,12.779,12.858,450000.0
2006-11-15 20:26:00,12.734,12.839,12.734,12.735,450000.0
2006-11-15 20:27:00,12.783,12.874,12.78,12.829,650000.0
2006-11-15 20:28:00,12.823,12.838,12.698,12.781,500000.0
2006-11-15 20:29:00,12.783,12.873,12.731,12.776,450000.0
2006-11-15 20:30:00,12.74,12.87,12.732,12.826,350000.0
2006-11-15 20:31:00,12.825,12.877,12.754,12.85,450000.0
2006-11-15 20:32:00,12.831,12.861,12.78,12.793,350000.0
2006-11-15 20:33:00,12.846,12.88,12.762,12.843,500000.0
2006-11-15 20:34:00,12.858,12.858,12.747,12.774,350000.0
2006-11-15 20:35:00,12.756,12.872,12.718,12.796,550000.0
2006-11-15 20:36:00,12.791,12.85,12.756,12.834,250000.0
2006-11-15 20:37:00,12.818,12.903,12.776,12.862,300000.0
2006-11-15 20:38:00,12.806,12.88,12.776,12.836,350000.0
2006-11-15 20:39:00,12.795,12.864,12.785,12.785,250000.0
2006-11-15 20:40:00,12.818,12.847,12.758,12.788,250000.0
2006-11-15 20:41:00,12.84,12.887,12.753,12.887,400000.0
2006-11-15 20:42:00,12.856,12.856,12.727,12.727,300000.0
2006-11-15 20:43:00,12.854,12.878,12.746,12.765,550000.0
2006-11-15 20:44:00,12.777,12.932,12.773,12.883,450000.0
2006-11-15 20:45:00,12.761,12.885,12.761,12.846,500000.0
2006-11-15 20:46:00,12.817,12.844,12.717,12.844,150000.0
2006-11-15 20:47:00,12.734,12.89,12.729,12.83,550000.0
2006-11-15 20:48:00,12.826,12.836,12.719,12.836,550000.0
2006-11-15 20:49:00,12.811,12.854,12.784,12.844,350000.0
2006-11-15 20:50:00,12.795,12.821,12.713,12.812,200000.0
2006-11-15 20:51:00,12.81,12.869,12.78,12.849,350000.0
2006-11-15 20:52:00,12.867,12.87,12.771,12.792,500000.0
2006-11-15 20:53:00,12.752,12.85,12.752,12.82,300000.0
2006-11-15 20:54:00,12.836,12.863,12.742,12.835,350000.0
2006-11-15 20:55:00,12.827,12.839,12.806,12.806,250000.0
2006-11-15 20:56:00,12.815,12.849,12.766,12.766,350000.0
2006-11-15 20:57:00,12.825,12.86,12.772,12.772,200000.0
2006-11-15 20:58:00,12.776,12.84,12.745,12.822,200000.0
2006-11-15 21:00:00,12.824,12.891,12.778,12.846,350000.0
2006-11-15 21:01:00,12.872,12.872,12.721,12.79,300000.0
2006-11-15 21:02:00,12.85,12.855,12.723,12.855,450000.0
2006-11-15 21:03:00,12.733,12.809,12.733,12.806,200000.0
2006-11-15 21:04:00,12.818,12.831,12.773,12.825,400000.0
2006-11-15 21:05:00,12.773,12.84,12.752,12.752,250000.0
2006-11-15 21:06:00,12.846,12.846,12.732,12.811,600000.0
2006-11-15 21:08:00,12.857,12.857,12.758,12.758,250000.0
2006-11-15 21:09:00,12.756,12.849,12.737,12.737,300000.0
2006-11-15 21:10:00,12.744,12.838,12.744,12.815,650000.0
2006-11-15 21:11:00,12.82,12.831,12.711,12.812,500000.0
2006-11-15 21:12:00,12.871,12.871,12.855,12.855,100000.0
2006-11-15 21:13:00,12.883,12.896,12.792,12.807,450000.0
2006-11-15 21:14:00,12.86,12.86,12.738,12.738,300000.0
2006-11-15 21:15:00,12.854,12.886,12.782,12.791,350000.0
2006-11-15 21:16:00,12.836,12.873,12.764,12.841,600000.0
2006-11-15 21:17:00,12.766,12.815,12.766,12.809,350000.0
2006-11-15 21:18:00,12.78,12.879,12.725,12.834,800000.0
2006-11-15 21:19:00,12.758,12.889,12.723,12.831,450000.0
2006-11-15 21:20:00,12.803,12.88,12.741,12.816,600000.0
2006-11-15 21:21:00,12.85,12.85,12.751,12.821,300000.0
2006-11-15 21:22:00,12.816,12.854,12.79,12.818,400000.0
2006-11-15 21:23:00,12.732,12.8,12.727,12.727,400000.0
2006-11-15 21:24:00,12.802,12.822,12.732,12.822,450000.0
2006-11-15 21:25:00,12.787,12.814,12.679,12.684,600000.0
2006-11-15 21:26:00,12.734,12.829,12.734,12.752,300000.0
2006-11-15 21:27:00,12.755,12.851,12.711,12.732,600000.0
2006-11-15 21:28:00,12.765,12.865,12.765,12.786,350000.0
2006-11-15 21:29:00,12.836,12.857,12.753,12.825,400000.0
2006-11-15 21:30:00,12.733,12.83,12.723,12.83,350000.0
2006-11-15 21:31:00,12.845,12.845,12.784,12.784,250000.0
2006-11-15 21:32:00,12.744,12.818,12.722,12.762,450000.0
2006-11-15 21:33:00,12.812,12.876,12.769,12.827,300000.0
2006-11-15 21:34:00,12.796,12.89,12.76,12.86,700000.0
2006-11-15 21:36:00,12.84,12.899,12.763,12.857,350000.0
2006-11-15 21:37:00,12.807,12.875,12.752,12.857,350000.0
2006-11-15 21:38:00,12.837,12.875,12.763,12.832,250000.0
2006-11-15 21:39:00,12.821,12.821,12.772,12.794,250000.0
2006-11-15 21:40:00,12.866,12.9,12.739,12.739,300000.0
2006-11-15 21:41:00,12.699,12.852,12.699,12.822,400000.0
2006-11-15 21:42:00,12.816,12.82,12.705,12.707,300000.0
2006-11-15 21:43:00,12.714,12.783,12.677,12.742,250000.0
2006-11-15 21:44:00,12.749,12.854,12.699,12.84,500000.0
2006-11-15 21:45:00,12.79,12.79,12.714,12.714,150000.0
2006-11-15 21:46:00,12.846,12.913,12.764,12.766,600000.0
2006-11-15 21:47:00,12.826,12.838,12.773,12.838,150000.0
2006-11-15 21:49:00,12.739,12.803,12.675,12.765,700000.0
2006-11-15 21:50:00,12.794,12.813,12.709,12.732,400000.0
2006-11-15 21:51:00,12.775,12.868,12.717,12.78,250000.0
2006-11-15 21:52:00,12.783,12.854,12.733,12.806,500000.0
2006-11-15 21:53:00,12.825,12.837,12.697,12.837,450000.0
2006-11-15 21:54:00,12.805,12.805,12.721,12.721,100000.0
2006-11-15 21:56:00,12.748,12.861,12.748,12.803,400000.0
2006-11-15 21:57:00,12.812,12.83,12.73,12.73,400000.0
2006-11-15 21:58:00,12.759,12.759,12.742,12.759,150000.0
2006-11-15 22:00:00,12.779,12.858,12.741,12.741,250000.0
2006-11-15 22:01:00,12.742,12.816,12.705,12.797,250000.0
2006-11-15 22:02:00,12.77,12.774,12.723,12.774,150000.0
2006-11-15 22:03:00,12.821,12.855,12.754,12.855,350000.0
2006-11-15 22:04:00,12.777,12.869,12.73,12.73,200000.0
2006-11-15 22:05:00,12.8,12.829,12.732,12.79,400000.0
2006-11-15 22:06:00,12.784,12.784,12.671,12.692,250000.0
2006-11-15 22:07:00,12.85,12.85,12.701,12.831,350000.0
2006-11-15 22:08:00,12.763,12.81,12.73,12.81,300000.0
2006-11-15 22:09:00,12.8,12.879,12.752,12.752,450000.0
2006-11-15 22:10:00,12.759,12.844,12.759,12.831,250000.0
2006-11-15 22:11:00,12.77,12.808,12.697,12.782,350000.0
2006-11-15 22:12:00,12.668,12.807,12.655,12.807,350000.0
2006-11-15 22:13:00,12.817,12.863,12.742,12.824,800000.0
2006-11-15 22:14:00,12.822,12.841,12.696,12.775,400000.0
2006-11-15 22:15:00,12.711,12.835,12.711,12.776,700000.0
2006-11-15 22:16:00,12.794,12.838,12.692,12.786,650000.0
2006-11-15 22:17:00,12.714,12.779,12.714,12.725,250000.0
2006-11-15 22:18:00,12.738,12.822,12.716,12.762,300000.0
2006-11-15 22:20:00,12.763,12.818,12.732,12.813,550000.0
2006-11-15 22:21:00,12.756,12.785,12.71,12.785,350000.0
2006-11-15 22:22:00,12.819,12.891,12.767,12.884,350000.0
2006-11-15 22:23:00,12.748,12.837,12.725,12.734,500000.0
2006-11-15 22:24:00,12.785,12.836,12.706,12.816,300000.0
2006-11-15 22:26:00,12.736,12.814,12.677,12.734,450000.0
2006-11-15 22:29:00,12.782,12.824,12.726,12.824,450000.0
2006-11-15 22:31:00,12.777,12.777,12.73,12.73,250000.0
2006-11-15 22:32:00,12.744,12.84,12.744,12.807,350000.0
2006-11-15 22:33:00,12.741,12.831,12.703,12.831,350000.0
2006-11-15 22:34:00,12.807,12.828,12.739,12.828,150000.0
2006-11-15 22:35:00,12.79,12.79,12.79,12.79,50000.0
2006-11-15 22:39:00,12.802,12.835,12.745,12.745,400000.0
2006-11-15 22:40:00,12.783,12.783,12.689,12.772,400000.0
2006-11-15 22:42:00,12.675,12.82,12.675,12.82,250000.0
2006-11-15 22:43:00,12.799,12.831,12.705,12.781,500000.0
2006-11-15 22:45:00,12.793,12.836,12.69,12.836,500000.0
2006-11-15 22:46:00,12.793,12.839,12.755,12.839,300000.0
2006-11-15 22:49:00,12.8,12.827,12.722,12.722,350000.0
2006-11-15 22:50:00,12.729,12.776,12.709,12.776,200000.0
2006-11-15 22:51:00,12.689,12.816,12.689,12.806,650000.0
2006-11-15 22:53:00,12.776,12.813,12.709,12.743,600000.0
2006-11-15 22:55:00,12.776,12.838,12.713,12.726,500000.0
2006-11-15 22:56:00,12.823,12.871,12.777,12.802,600000.0
2006-11-15 22:57:00,12.784,12.811,12.709,12.728,350000.0
2006-11-15 22:58:00,12.754,12.811,12.754,12.8,300000.0
2006-11-15 22:59:00,12.741,12.847,12.728,12.753,400000.0
2006-11-15 23:00:00,12.843,12.843,12.825,12.825,100000.0
2006-11-15 23:02:00,12.843,12.843,12.803,12.812,450000.0
2006-11-15 23:03:00,12.757,12.863,12.732,12.863,500000.0
2006-11-15 23:04:00,12.844,12.863,12.718,12.718,750000.0
2006-11-15 23:05:00,12.731,12.851,12.723,12.723,700000.0
2006-11-15 23:06:00,12.808,12.839,12.731,12.769,450000.0
2006-11-15 23:07:00,12.837,12.837,12.687,12.791,500000.0
2006-11-15 23:08:00,12.845,12.845,12.748,12.793,550000.0
2006-11-15 23:10:00,12.712,12.846,12.704,12.739,400000.0
2006-11-15 23:13:00,12.782,12.829,12.706,12.829,350000.0
2006-11-15 23:14:00,12.785,12.796,12.701,12.785,350000.0
2006-11-15 23:15:00,12.8,12.8,12.689,12.784,300000.0
2006-11-15 23:16:00,12.739,12.814,12.697,12.753,400000.0
2006-11-15 23:18:00,12.853,12.853,12.713,12.718,700000.0
2006-11-15 23:20:00,12.811,12.842,12.731,12.8,400000.0
2006-11-15 23:21:00,12.786,12.824,12.761,12.761,300000.0
2006-11-15 23:22:00,12.736,12.841,12.724,12.724,350000.0
2006-11-15 23:28:00,12.754,12.783,12.693,12.783,750000.0
2006-11-15 23:29:00,12.784,12.834,12.695,12.75,450000.0
2006-11-15 23:31:00,12.737,12.808,12.694,12.801,500000.0
2006-11-15 23:34:00,12.797,12.87,12.745,12.856,550000.0
2006-11-15 23:35:00,12.738,12.848,12.738,12.846,300000.0
2006-11-15 23:36:00,12.748,12.832,12.723,12.74,450000.0
2006-11-15 23:37:00,12.703,12.762,12.681,12.755,250000.0
2006-11-15 23:38:00,12.837,12.837,12.695,12.71,550000.0
2006-11-15 23:40:00,12.774,12.855,12.774,12.775,300000.0
2006-11-15 23:43:00,12.831,12.855,12.718,12.773,550000.0
2006-11-15 23:44:00,12.767,12.888,12.767,12.781,500000.0
2006-11-15 23:48:00,12.837,12.915,12.78,12.838,800000.0
2006-11-15 23:49:00,12.825,12.886,12.771,12.886,350000.0
2006-11-15 23:51:00,12.837,12.837,12.732,12.759,300000.0
2006-11-15 23:52:00,12.798,12.85,12.708,12.85,250000.0
2006-11-15 23:53:00,12.73,12.865,12.705,12.865,350000.0
2006-11-15 23:54:00,12.849,12.889,12.77,12.889,250000.0
2006-11-15 23:55:00,12.787,12.837,12.743,12.789,400000.0
2006-11-15 23:57:00,12.816,12.816,12.714,12.714,300000.0
2006-11-15 23:58:00,12.791,12.865,12.716,12.865,400000.0
2006-11-15 23:59:00,12.843,12.843,12.693,12.809,500000.0
2006-11-16 00:00:00,12.78,12.866,12.734,12.866,500000.0
2006-11-16 00:05:00,12.86,12.866,12.776,12.81,250000.0
2006-11-16 00:07:00,12.852,12.852,12.752,12.793,200000.0
2006-11-16 00:12:00,12.841,12.841,12.738,12.776,200000.0
2006-11-16 00:15:00,12.814,12.872,12.775,12.803,350000.0
2006-11-16 00:16:00,12.753,12.842,12.753,12.842,150000.0
2006-11-16 00:28:00,12.888,12.888,12.878,12.878,100000.0
2006-11-16 00:47:00,12.847,12.896,12.847,12.896,150000.0
2006-11-16 00:48:00,12.893,12.893,12.825,12.833,300000.0
2006-11-16 01:06:00,12.856,12.856,12.772,12.805,200000.0
2006-11-16 01:09:00,12.836,12.871,12.78,12.871,400000.0
2006-11-16 01:32:00,12.778,12.778,12.778,12.778,50000.0
2006-11-16 01:41:00,12.865,12.928,12.803,12.805,350000.0
2006-11-16 01:45:00,12.873,12.88,12.763,12.88,450000.0
2006-11-16 01:51:00,12.857,12.857,12.756,12.795,200000.0
2006-11-16 02:00:00,12.865,12.865,12.781,12.814,200000.0
2006-11-16 02:07:00,12.817,12.821,12.817,12.821,100000.0
2006-11-16 02:12:00,12.875,12.875,12.755,12.868,250000.0
2006-11-16 02:13:00,12.817,12.921,12.805,12.805,500000.0
2006-11-16 02:14:00,12.804,12.884,12.769,12.864,450000.0
2006-11-16 02:15:00,12.806,12.942,12.803,12.896,600000.0
2006-11-16 02:16:00,12.799,12.891,12.773,12.773,400000.0
2006-11-16 02:17:00,12.828,12.876,12.764,12.866,250000.0
2006-11-16 02:19:00,12.887,12.887,12.772,12.772,500000.0
2006-11-16 02:20:00,12.761,12.884,12.761,12.884,350000.0
2006-11-16 02:32:00,12.862,12.891,12.796,12.891,200000.0
2006-11-16 02:33:00,12.8,12.886,12.8,12.861,300000.0
2006-11-16 02:34:00,12.733,12.884,12.733,12.884,150000.0
2006-11-16 02:36:00,12.856,12.903,12.77,12.902,400000.0
2006-11-16 02:37:00,12.887,12.921,12.781,12.813,550000.0
2006-11-16 02:38:00,12.871,12.912,12.802,12.883,700000.0
2006-11-16 02:40:00,12.833,12.937,12.798,12.832,550000.0
2006-11-16 02:41:00,12.792,12.91,12.756,12.823,550000.0
2006-11-16 02:43:00,12.867,12.92,12.768,12.878,550000.0
2006-11-16 02:44:00,12.887,12.917,12.829,12.829,200000.0
2006-11-16 02:45:00,12.759,12.889,12.759,12.862,400000.0
2006-11-16 02:46:00,12.818,12.899,12.818,12.886,250000.0
2006-11-16 02:47:00,12.92,12.933,12.794,12.901,450000.0
2006-11-16 02:50:00,12.891,12.891,12.755,12.848,350000.0
2006-11-16 02:51:00,12.874,12.969,12.823,12.888,550000.0
2006-11-16 02:52:00,12.898,12.898,12.791,12.791,350000.0
2006-11-16 02:53:00,12.9,12.959,12.837,12.939,400000.0
2006-11-16 02:54:00,12.819,12.899,12.819,12.842,300000.0
2006-11-16 02:55:00,12.83,12.916,12.788,12.788,500000.0
2006-11-16 02:56:00,12.858,12.919,12.784,12.834,450000.0
2006-11-16 02:57:00,12.807,12.892,12.784,12.836,250000.0
2006-11-16 02:59:00,12.892,12.932,12.815,12.894,400000.0
2006-11-16 03:00:00,12.912,12.912,12.817,12.859,300000.0
2006-11-16 03:01:00,12.86,12.909,12.772,12.909,200000.0
2006-11-16 03:02:00,12.81,12.835,12.747,12.747,200000.0
2006-11-16 03:03:00,12.817,12.892,12.771,12.892,400000.0
2006-11-16 03:04:00,12.913,12.913,12.764,12.876,600000.0
2006-11-16 03:05:00,12.866,12.911,12.842,12.842,300000.0
2006-11-16 03:06:00,12.808,12.907,12.808,12.888,300000.0
2006-11-16 03:07:00,12.891,12.891,12.777,12.815,250000.0
2006-11-16 03:08:00,12.834,12.872,12.791,12.791,200000.0
2006-11-16 03:10:00,12.856,12.856,12.772,12.804,200000.0
2006-11-16 03:12:00,12.775,12.871,12.775,12.871,100000.0
2006-11-16 03:16:00,12.87,12.871,12.741,12.839,700000.0
2006-11-16 03:18:00,12.854,12.859,12.743,12.832,700000.0
2006-11-16 03:20:00,12.842,12.842,12.714,12.717,600000.0
2006-11-16 03:21:00,12.83,12.874,12.796,12.822,250000.0
2006-11-16 03:22:00,12.781,12.97,12.781,12.829,450000.0
2006-11-16 03:23:00,12.771,12.866,12.771,12.803,200000.0
2006-11-16 03:24:00,12.866,12.866,12.716,12.756,450000.0
2006-11-16 03:26:00,12.764,12.846,12.764,12.846,100000.0
2006-11-16 03:30:00,12.854,12.854,12.765,12.765,100000.0
2006-11-16 03:33:00,12.842,12.866,12.776,12.81,350000.0
2006-11-16 03:36:00,12.841,12.866,12.778,12.865,550000.0
2006-11-16 03:37:00,12.843,12.879,12.76,12.847,450000.0
2006-11-16 03:41:00,12.834,12.866,12.716,12.85,450000.0
2006-11-16 03:43:00,12.776,12.96,12.757,12.905,550000.0
2006-11-16 03:44:00,12.868,12.909,12.768,12.909,200000.0
2006-11-16 03:46:00,12.875,12.875,12.77,12.806,200000.0
2006-11-16 03:48:00,12.867,12.867,12.754,12.754,150000.0
2006-11-16 03:50:00,12.754,12.838,12.754,12.76,200000.0
2006-11-16 03:52:00,12.843,12.885,12.77,12.885,500000.0
2006-11-16 03:56:00,12.857,12.878,12.785,12.878,450000.0
2006-11-16 03:58:00,12.854,12.888,12.768,12.858,600000.0
2006-11-16 04:03:00,12.866,12.866,12.786,12.822,200000.0
2006-11-16 04:05:00,12.88,12.885,12.796,12.831,250000.0
2006-11-16 04:06:00,12.811,12.942,12.811,12.889,250000.0
2006-11-16 04:07:00,12.842,12.842,12.751,12.782,500000.0
2006-11-16 04:12:00,12.865,12.865,12.732,12.795,650000.0
2006-11-16 04:14:00,12.855,12.855,12.763,12.799,200000.0
2006-11-16 04:18:00,12.88,12.889,12.784,12.784,500000.0
2006-11-16 04:19:00,12.832,12.873,12.748,12.833,600000.0
2006-11-16 04:24:00,12.843,12.843,12.76,12.793,200000.0
2006-11-16 04:26:00,12.759,12.901,12.759,12.799,150000.0
2006-11-16 04:27:00,12.79,12.889,12.79,12.88,250000.0
2006-11-16 04:28:00,12.821,12.821,12.746,12.758,300000.0
2006-11-16 04:31:00,12.867,12.867,12.792,12.829,200000.0
2006-11-16 04:33:00,12.906,12.906,12.779,12.779,350000.0
2006-11-16 04:34:00,12.89,12.89,12.793,12.854,300000.0
2006-11-16 04:35:00,12.792,12.865,12.77,12.789,400000.0
2006-11-16 04:36:00,12.828,12.955,12.781,12.859,450000.0
2006-11-16 04:37:00,12.803,12.884,12.762,12.871,300000.0
2006-11-16 04:38:00,12.877,12.915,12.783,12.821,300000.0
2006-11-16 04:39:00,12.887,12.887,12.756,12.837,600000.0
2006-11-16 04:40:00,12.802,12.847,12.761,12.847,550000.0
2006-11-16 04:42:00,12.859,12.868,12.773,12.868,300000.0
2006-11-16 04:44:00,12.77,12.849,12.754,12.836,350000.0
2006-11-16 04:45:00,12.76,12.851,12.76,12.846,350000.0
2006-11-16 04:46:00,12.888,12.888,12.766,12.766,400000.0
2006-11-16 04:47:00,12.83,12.863,12.732,12.732,150000.0
2006-11-16 04:50:00,12.887,12.887,12.8,12.814,200000.0
2006-11-16 04:51:00,12.805,12.859,12.748,12.859,400000.0
2006-11-16 04:53:00,12.835,12.835,12.743,12.779,200000.0
2006-11-16 04:54:00,12.831,12.831,12.829,12.829,100000.0
2006-11-16 04:57:00,12.823,12.858,12.823,12.858,100000.0
2006-11-16 04:58:00,12.767,12.855,12.767,12.79,150000.0
2006-11-16 05:01:00,12.778,12.828,12.744,12.744,150000.0
2006-11-16 05:02:00,12.844,12.844,12.704,12.704,350000.0
2006-11-16 05:03:00,12.75,12.865,12.708,12.828,750000.0
2006-11-16 05:04:00,12.76,12.845,12.747,12.801,400000.0
2006-11-16 05:05:00,12.871,12.871,12.791,12.804,200000.0
2006-11-16 05:06:00,12.842,12.876,12.836,12.836,150000.0
2006-11-16 05:07:00,12.871,12.879,12.741,12.782,300000.0
2006-11-16 05:08:00,12.727,12.897,12.727,12.893,350000.0
2006-11-16 05:09:00,12.809,12.928,12.784,12.839,700000.0
2006-11-16 05:11:00,12.884,12.884,12.751,12.751,350000.0
2006-11-16 05:12:00,12.744,12.879,12.744,12.775,500000.0
2006-11-16 05:17:00,12.875,12.875,12.773,12.801,350000.0
2006-11-16 05:18:00,12.84,12.84,12.736,12.744,400000.0
2006-11-16 05:20:00,12.849,12.872,12.828,12.861,200000.0
2006-11-16 05:21:00,12.804,12.812,12.753,12.812,250000.0
2006-11-16 05:22:00,12.818,12.857,12.744,12.744,200000.0
2006-11-16 05:23:00,12.694,12.827,12.691,12.802,250000.0
2006-11-16 05:24:00,12.792,12.818,12.792,12.795,150000.0
2006-11-16 05:25:00,12.756,12.869,12.728,12.846,250000.0
2006-11-16 05:30:00,12.85,12.896,12.769,12.896,400000.0
2006-11-16 05:32:00,12.803,12.831,12.766,12.825,250000.0
2006-11-16 05:33:00,12.849,12.849,12.703,12.703,200000.0
2006-11-16 05:34:00,12.868,12.88,12.77,12.84,450000.0
2006-11-16 05:35:00,12.85,12.85,12.735,12.735,350000.0
2006-11-16 05:36:00,12.85,12.893,12.772,12.801,300000.0
2006-11-16 05:37:00,12.799,12.832,12.773,12.832,250000.0
2006-11-16 05:39:00,12.738,12.809,12.738,12.776,400000.0
2006-11-16 05:40:00,12.809,12.856,12.743,12.792,450000.0
2006-11-16 05:41:00,12.877,12.909,12.786,12.786,400000.0
2006-11-16 05:42:00,12.855,12.861,12.75,12.784,400000.0
2006-11-16 05:43:00,12.859,12.894,12.753,12.753,700000.0
2006-11-16 05:47:00,12.841,12.841,12.738,12.775,200000.0
2006-11-16 05:53:00,12.747,12.862,12.747,12.8,250000.0
2006-11-16 05:58:00,12.841,12.841,12.738,12.775,200000.0
2006-11-16 06:01:00,12.762,12.903,12.752,12.903,550000.0
2006-11-16 06:02:00,12.895,12.895,12.764,12.764,350000.0
2006-11-16 06:04:00,12.829,12.868,12.721,12.777,400000.0
2006-11-16 06:05:00,12.856,12.857,12.716,12.716,150000.0
2006-11-16 06:06:00,12.777,12.849,12.745,12.745,250000.0
2006-11-16 06:08:00,12.855,12.855,12.746,12.839,400000.0
2006-11-16 06:09:00,12.764,12.838,12.764,12.823,200000.0
2006-11-16 06:10:00,12.82,12.823,12.82,12.823,150000.0
2006-11-16 06:11:00,12.819,12.819,12.733,12.765,400000.0
2006-11-16 06:12:00,12.853,12.853,12.739,12.759,250000.0
2006-11-16 06:13:00,12.808,12.828,12.756,12.785,350000.0
2006-11-16 06:14:00,12.766,12.849,12.766,12.784,200000.0
2006-11-16 06:15:00,12.835,12.882,12.753,12.882,400000.0
2006-11-16 06:20:00,12.805,12.833,12.805,12.83,150000.0
2006-11-16 06:21:00,12.805,12.87,12.805,12.87,200000.0
2006-11-16 06:24:00,12.767,12.852,12.711,12.793,350000.0
2006-11-16 06:25:00,12.818,12.854,12.717,12.833,500000.0
2006-11-16 06:26:00,12.819,12.841,12.719,12.719,500000.0
2006-11-16 06:28:00,12.816,12.865,12.736,12.768,500000.0
2006-11-16 06:29:00,12.802,12.814,12.747,12.762,200000.0
2006-11-16 06:31:00,12.812,12.861,12.755,12.761,400000.0
2006-11-16 06:33:00,12.716,12.842,12.716,12.815,550000.0
2006-11-16 06:34:00,12.845,12.871,12.758,12.862,200000.0
2006-11-16 06:36:00,12.768,12.833,12.768,12.833,100000.0
2006-11-16 06:37:00,12.847,12.859,12.708,12.859,550000.0
2006-11-16 06:38:00,12.795,12.888,12.729,12.847,500000.0
2006-11-16 06:39:00,12.86,12.917,12.779,12.845,400000.0
2006-11-16 06:40:00,12.799,12.86,12.747,12.794,400000.0
2006-11-16 06:41:00,12.874,12.874,12.823,12.827,300000.0
2006-11-16 06:44:00,12.827,12.828,12.774,12.79,200000.0
2006-11-16 06:46:00,12.876,12.908,12.782,12.782,350000.0
2006-11-16 06:48:00,12.838,12.891,12.765,12.765,550000.0
2006-11-16 06:49:00,12.826,12.903,12.775,12.815,400000.0
2006-11-16 06:50:00,12.784,12.881,12.782,12.782,300000.0
2006-11-16 06:51:00,12.834,12.919,12.776,12.902,500000.0
2006-11-16 06:58:00,12.854,12.854,12.736,12.804,300000.0
2006-11-16 06:59:00,12.794,12.842,12.702,12.83,350000.0
2006-11-16 07:00:00,12.848,12.874,12.791,12.854,450000.0
2006-11-16 07:01:00,12.779,12.893,12.776,12.893,350000.0
2006-11-16 07:03:00,12.839,12.876,12.755,12.802,350000.0
2006-11-16 07:04:00,12.827,12.879,12.798,12.798,350000.0
2006-11-16 07:05:00,12.842,12.882,12.746,12.746,400000.0
2006-11-16 07:06:00,12.839,12.872,12.745,12.843,450000.0
2006-11-16 07:08:00,12.765,12.86,12.765,12.837,400000.0
2006-11-16 07:12:00,12.864,12.906,12.809,12.899,500000.0
2006-11-16 07:14:00,12.804,12.858,12.804,12.836,350000.0
2006-11-16 07:16:00,12.779,12.849,12.705,12.743,500000.0
2006-11-16 07:17:00,12.768,12.835,12.728,12.835,400000.0
2006-11-16 07:18:00,12.834,12.834,12.764,12.81,400000.0
2006-11-16 07:20:00,12.824,12.829,12.743,12.829,300000.0
2006-11-16 07:21:00,12.847,12.876,12.781,12.838,300000.0
2006-11-16 07:25:00,12.745,12.849,12.745,12.849,350000.0
2006-11-16 07:26:00,12.779,12.841,12.779,12.838,350000.0
2006-11-16 07:27:00,12.758,12.794,12.758,12.794,150000.0
2006-11-16 07:30:00,12.848,12.848,12.848,12.848,50000.0
2006-11-16 07:32:00,12.804,12.866,12.747,12.866,450000.0
2006-11-16 07:33:00,12.839,12.839,12.739,12.739,350000.0
2006-11-16 07:34:00,12.896,12.915,12.813,12.875,350000.0
2006-11-16 07:38:00,12.864,12.864,12.752,12.822,400000.0
2006-11-16 07:40:00,12.819,12.857,12.751,12.846,450000.0
2006-11-16 07:46:00,12.841,12.846,12.841,12.846,100000.0
2006-11-16 07:51:00,12.814,12.913,12.812,12.882,600000.0
2006-11-16 07:53:00,12.739,12.845,12.739,12.845,200000.0
2006-11-16 07:55:00,12.85,12.85,12.81,12.81,100000.0
2006-11-16 07:59:00,12.802,12.872,12.748,12.76,500000.0
2006-11-16 08:01:00,12.799,12.882,12.749,12.749,350000.0
2006-11-16 08:08:00,12.79,12.885,12.752,12.773,650000.0
2006-11-16 08:13:00,12.866,12.878,12.748,12.771,400000.0
2006-11-16 08:15:00,12.781,12.877,12.77,12.877,250000.0
2006-11-16 08:19:00,12.805,12.873,12.765,12.784,400000.0
2006-11-16 08:20:00,12.851,12.851,12.683,12.797,550000.0
2006-11-16 08:21:00,12.748,12.839,12.716,12.773,550000.0
2006-11-16 08:23:00,12.757,12.864,12.757,12.864,300000.0
2006-11-16 08:24:00,12.86,12.86,12.751,12.751,250000.0
2006-11-16 08:25:00,12.748,12.871,12.748,12.854,350000.0
2006-11-16 08:26:00,12.851,12.851,12.743,12.848,500000.0
2006-11-16 08:28:00,12.849,12.885,12.773,12.831,450000.0
2006-11-16 08:29:00,12.735,12.838,12.709,12.826,400000.0
2006-11-16 08:30:00,12.854,12.881,12.781,12.827,400000.0
2006-11-16 08:31:00,12.769,12.853,12.769,12.784,400000.0
2006-11-16 08:32:00,12.821,12.846,12.743,12.802,400000.0
2006-11-16 08:33:00,12.82,12.874,12.724,12.805,400000.0
2006-11-16 08:34:00,12.765,12.832,12.737,12.767,300000.0
2006-11-16 08:36:00,12.815,12.82,12.708,12.749,500000.0
2006-11-16 08:37:00,12.796,12.847,12.745,12.811,250000.0
2006-11-16 08:38:00,12.834,12.867,12.749,12.779,650000.0
2006-11-16 08:39:00,12.8,12.812,12.712,12.712,250000.0
2006-11-16 08:40:00,12.818,12.873,12.79,12.842,250000.0
2006-11-16 08:42:00,12.867,12.867,12.73,12.821,450000.0
2006-11-16 08:43:00,12.764,12.829,12.764,12.804,150000.0
2006-11-16 08:45:00,12.835,12.846,12.773,12.773,350000.0
2006-11-16 08:46:00,12.875,12.879,12.761,12.848,500000.0
2006-11-16 08:47:00,12.858,12.875,12.752,12.799,550000.0
2006-11-16 08:48:00,12.738,12.803,12.738,12.779,450000.0
2006-11-16 08:49:00,12.859,12.859,12.751,12.807,400000.0
2006-11-16 08:50:00,12.722,12.862,12.722,12.833,450000.0
2006-11-16 08:52:00,12.736,12.826,12.704,12.826,450000.0
2006-11-16 08:54:00,12.855,12.855,12.748,12.761,350000.0
2006-11-16 08:55:00,12.877,12.879,12.75,12.879,250000.0
2006-11-16 08:56:00,12.774,12.832,12.739,12.792,550000.0
2006-11-16 08:57:00,12.821,12.879,12.747,12.827,550000.0
2006-11-16 08:58:00,12.835,12.85,12.735,12.794,400000.0
2006-11-16 08:59:00,12.854,12.858,12.695,12.787,500000.0
2006-11-16 09:01:00,12.748,12.748,12.748,12.748,50000.0
2006-11-16 09:02:00,12.729,12.816,12.718,12.777,550000.0
2006-11-16 09:03:00,12.788,12.862,12.755,12.755,300000.0
2006-11-16 09:07:00,12.745,12.851,12.743,12.844,400000.0
2006-11-16 09:09:00,12.751,12.88,12.725,12.748,450000.0
2006-11-16 09:13:00,12.752,12.839,12.692,12.839,450000.0
2006-11-16 09:14:00,12.829,12.863,12.768,12.769,500000.0
2006-11-16 09:15:00,12.779,12.852,12.758,12.819,350000.0
2006-11-16 09:16:00,12.767,12.874,12.736,12.778,350000.0
2006-11-16 09:17:00,12.882,12.882,12.754,12.848,550000.0
2006-11-16 09:18:00,12.854,12.888,12.78,12.828,400000.0
2006-11-16 09:24:00,12.724,12.821,12.724,12.789,400000.0
2006-11-16 09:25:00,12.859,12.899,12.797,12.811,350000.0
2006-11-16 09:26:00,12.798,12.889,12.763,12.889,200000.0
2006-11-16 09:27:00,12.794,12.885,12.736,12.736,250000.0
2006-11-16 09:28:00,12.753,12.821,12.729,12.816,350000.0
2006-11-16 09:29:00,12.729,12.836,12.729,12.812,300000.0
2006-11-16 09:30:00,12.745,12.844,12.715,12.844,400000.0
2006-11-16 09:31:00,12.825,12.825,12.753,12.804,400000.0
2006-11-16 09:32:00,12.786,12.846,12.732,12.846,250000.0
2006-11-16 09:33:00,12.827,12.858,12.72,12.858,450000.0
2006-11-16 09:34:00,12.81,12.845,12.716,12.819,300000.0
2006-11-16 09:36:00,12.809,12.887,12.752,12.752,500000.0
2006-11-16 09:37:00,12.842,12.877,12.75,12.84,400000.0
2006-11-16 09:38:00,12.785,12.864,12.746,12.85,450000.0
2006-11-16 09:40:00,12.758,12.877,12.734,12.746,550000.0
2006-11-16 09:41:00,12.814,12.885,12.753,12.753,350000.0
2006-11-16 09:42:00,12.808,12.808,12.713,12.742,400000.0
2006-11-16 09:44:00,12.76,12.854,12.714,12.774,350000.0
2006-11-16 09:45:00,12.826,12.854,12.714,12.831,450000.0
2006-11-16 09:46:00,12.77,12.77,12.75,12.75,100000.0
2006-11-16 09:47:00,12.743,12.852,12.743,12.819,300000.0
2006-11-16 09:48:00,12.841,12.841,12.705,12.748,450000.0
2006-11-16 09:49:00,12.816,12.876,12.738,12.775,350000.0
2006-11-16 09:50:00,12.765,12.899,12.722,12.763,500000.0
2006-11-16 09:51:00,12.835,12.835,12.739,12.754,350000.0
2006-11-16 09:52:00,12.848,12.848,12.698,12.797,400000.0
2006-11-16 09:53:00,12.711,12.818,12.711,12.716,400000.0
2006-11-16 09:54:00,12.835,12.869,12.722,12.817,350000.0
2006-11-16 09:55:00,12.782,12.798,12.67,12.697,400000.0
2006-11-16 09:56:00,12.696,12.824,12.696,12.824,400000.0
2006-11-16 10:03:00,12.792,12.849,12.731,12.744,400000.0
2006-11-16 10:04:00,12.811,12.843,12.748,12.776,400000.0
2006-11-16 10:06:00,12.794,12.879,12.74,12.879,450000.0
2006-11-16 10:07:00,12.806,12.806,12.704,12.756,400000.0
2006-11-16 10:08:00,12.88,12.88,12.747,12.867,300000.0
2006-11-16 10:09:00,12.856,12.856,12.709,12.839,450000.0
2006-11-16 10:10:00,12.818,12.828,12.706,12.811,550000.0
2006-11-16 10:13:00,12.774,12.887,12.743,12.751,500000.0
2006-11-16 10:14:00,12.843,12.843,12.754,12.754,100000.0
2006-11-16 10:15:00,12.87,12.87,12.739,12.809,350000.0
2006-11-16 10:16:00,12.708,12.896,12.708,12.85,400000.0
2006-11-16 10:17:00,12.804,12.829,12.703,12.719,400000.0
2006-11-16 10:18:00,12.688,12.847,12.688,12.847,450000.0
2006-11-16 10:20:00,12.763,12.827,12.728,12.728,550000.0
2006-11-16 10:21:00,12.799,12.857,12.783,12.847,400000.0
2006-11-16 10:22:00,12.728,12.86,12.728,12.769,400000.0
2006-11-16 10:24:00,12.841,12.859,12.706,12.859,900000.0
2006-11-16 10:25:00,12.779,12.901,12.74,12.844,700000.0
2006-11-16 10:26:00,12.877,12.902,12.788,12.788,350000.0
2006-11-16 10:27:00,12.852,12.877,12.782,12.877,450000.0
2006-11-16 10:28:00,12.868,12.868,12.744,12.773,350000.0
2006-11-16 10:29:00,12.862,12.862,12.723,12.846,900000.0
2006-11-16 10:30:00,12.799,12.86,12.74,12.786,400000.0
2006-11-16 10:31:00,12.729,12.815,12.729,12.775,350000.0
2006-11-16 10:32:00,12.79,12.838,12.7,12.814,700000.0
2006-11-16 10:33:00,12.817,12.843,12.719,12.81,400000.0
2006-11-16 10:34:00,12.815,12.815,12.659,12.766,500000.0
2006-11-16 10:36:00,12.752,12.826,12.73,12.731,500000.0
2006-11-16 10:37:00,12.856,12.856,12.732,12.745,400000.0
2006-11-16 10:38:00,12.715,12.85,12.715,12.802,400000.0
2006-11-16 10:40:00,12.791,12.811,12.693,12.811,550000.0
2006-11-16 10:41:00,12.814,12.827,12.717,12.717,350000.0
2006-11-16 10:42:00,12.786,12.786,12.657,12.76,750000.0
2006-11-16 10:45:00,12.778,12.82,12.66,12.746,350000.0
2006-11-16 10:46:00,12.753,12.804,12.682,12.804,400000.0
2006-11-16 10:48:00,12.702,12.811,12.642,12.811,450000.0
2006-11-16 10:49:00,12.832,12.832,12.663,12.663,600000.0
2006-11-16 10:50:00,12.772,12.902,12.734,12.734,800000.0
2006-11-16 10:52:00,12.818,12.847,12.702,12.803,950000.0
2006-11-16 10:53:00,12.77,12.841,12.697,12.761,500000.0
2006-11-16 10:54:00,12.819,12.833,12.723,12.833,400000.0
2006-11-16 10:56:00,12.811,12.884,12.731,12.865,400000.0
2006-11-16 10:57:00,12.813,12.845,12.682,12.808,450000.0
2006-11-16 10:58:00,12.751,12.859,12.716,12.787,350000.0
2006-11-16 10:59:00,12.853,12.944,12.746,12.746,450000.0
2006-11-16 11:00:00,12.782,12.872,12.737,12.767,350000.0
2006-11-16 11:01:00,12.728,12.874,12.721,12.807,500000.0
2006-11-16 11:02:00,12.862,12.889,12.745,12.801,400000.0
2006-11-16 11:03:00,12.772,12.857,12.725,12.761,550000.0
2006-11-16 11:04:00,12.846,12.847,12.742,12.834,400000.0
2006-11-16 11:05:00,12.701,12.846,12.701,12.746,550000.0
2006-11-16 11:06:00,12.824,12.857,12.729,12.729,350000.0
2006-11-16 11:07:00,12.796,12.825,12.719,12.81,450000.0
2006-11-16 11:08:00,12.722,12.822,12.698,12.822,350000.0
2006-11-16 11:09:00,12.818,12.818,12.707,12.792,500000.0
2006-11-16 11:11:00,12.805,12.86,12.732,12.828,350000.0
2006-11-16 11:12:00,12.843,12.899,12.766,12.829,550000.0
2006-11-16 11:13:00,12.812,12.851,12.698,12.845,500000.0
2006-11-16 11:14:00,12.733,12.838,12.683,12.838,400000.0
2006-11-16 11:15:00,12.763,12.847,12.717,12.786,400000.0
2006-11-16 11:16:00,12.786,12.844,12.763,12.844,500000.0
2006-11-16 11:17:00,12.854,12.86,12.741,12.86,350000.0
2006-11-16 11:18:00,12.78,12.841,12.773,12.805,350000.0
2006-11-16 11:19:00,12.745,12.836,12.67,12.836,550000.0
2006-11-16 11:20:00,12.811,12.856,12.725,12.776,400000.0
2006-11-16 11:21:00,12.867,12.867,12.721,12.814,450000.0
2006-11-16 11:22:00,12.881,12.906,12.722,12.739,400000.0
2006-11-16 11:23:00,12.76,12.93,12.76,12.772,500000.0
2006-11-16 11:24:00,12.811,12.866,12.745,12.823,550000.0
2006-11-16 11:25:00,12.747,12.853,12.739,12.751,550000.0
2006-11-16 11:26:00,12.83,12.842,12.731,12.842,400000.0
2006-11-16 11:27:00,12.739,12.853,12.739,12.853,500000.0
2006-11-16 11:28:00,12.745,12.838,12.719,12.838,350000.0
2006-11-16 11:29:00,12.79,12.884,12.768,12.808,500000.0
2006-11-16 11:30:00,12.88,12.892,12.775,12.775,500000.0
2006-11-16 11:31:00,12.868,12.891,12.795,12.852,350000.0
2006-11-16 11:32:00,12.829,12.87,12.78,12.78,450000.0
2006-11-16 11:33:00,12.755,12.873,12.755,12.818,350000.0
2006-11-16 11:34:00,12.829,12.873,12.747,12.873,500000.0
2006-11-16 11:35:00,12.842,12.876,12.739,12.811,450000.0
2006-11-16 11:36:00,12.793,12.902,12.757,12.811,550000.0
2006-11-16 11:37:00,12.805,12.909,12.746,12.852,400000.0
2006-11-16 11:38:00,12.848,12.908,12.801,12.879,400000.0
2006-11-16 11:39:00,12.805,12.862,12.75,12.776,350000.0
2006-11-16 11:40:00,12.802,12.887,12.771,12.83,400000.0
2006-11-16 11:41:00,12.745,12.84,12.745,12.788,350000.0
2006-11-16 11:42:00,12.737,12.869,12.737,12.861,350000.0
2006-11-16 11:43:00,12.874,12.901,12.76,12.901,350000.0
2006-11-16 11:44:00,12.905,12.905,12.753,12.833,450000.0
2006-11-16 11:45:00,12.738,12.822,12.699,12.822,550000.0
2006-11-16 11:46:00,12.844,12.901,12.766,12.791,400000.0
2006-11-16 11:47:00,12.838,12.872,12.728,12.846,500000.0
2006-11-16 11:48:00,12.842,12.875,12.778,12.86,400000.0
2006-11-16 11:49:00,12.864,12.908,12.796,12.839,350000.0
2006-11-16 11:50:00,12.836,12.892,12.772,12.892,350000.0
2006-11-16 11:51:00,12.763,12.894,12.763,12.879,450000.0
2006-11-16 11:52:00,12.83,12.925,12.79,12.925,450000.0
2006-11-16 11:53:00,12.752,12.876,12.752,12.768,400000.0
2006-11-16 11:54:00,12.895,12.947,12.815,12.849,550000.0
2006-11-16 11:55:00,12.84,12.915,12.802,12.915,350000.0
2006-11-16 11:57:00,12.896,12.896,12.776,12.847,450000.0
2006-11-16 11:58:00,12.764,12.887,12.754,12.887,350000.0
2006-11-16 12:00:00,12.848,12.855,12.743,12.743,350000.0
2006-11-16 12:01:00,12.882,12.909,12.803,12.806,500000.0
2006-11-16 12:02:00,12.848,12.901,12.771,12.771,400000.0
2006-11-16 12:03:00,12.795,12.938,12.792,12.874,550000.0
2006-11-16 12:04:00,12.84,12.89,12.789,12.789,350000.0
2006-11-16 12:05:00,12.884,12.913,12.783,12.828,350000.0
2006-11-16 12:06:00,12.883,12.892,12.827,12.892,350000.0
2006-11-16 12:07:00,12.896,12.896,12.704,12.809,450000.0
2006-11-16 12:08:00,12.878,12.894,12.753,12.894,450000.0
2006-11-16 12:09:00,12.807,12.879,12.8,12.836,350000.0
2006-11-16 12:10:00,12.887,12.912,12.813,12.846,400000.0
2006-11-16 12:11:00,12.832,12.876,12.762,12.778,300000.0
2006-11-16 12:12:00,12.74,12.886,12.74,12.781,350000.0
2006-11-16 12:13:00,12.879,12.912,12.804,12.876,400000.0
2006-11-16 12:14:00,12.851,12.863,12.726,12.772,550000.0
2006-11-16 12:17:00,12.858,12.892,12.848,12.881,400000.0
2006-11-16 12:18:00,12.866,12.881,12.787,12.787,450000.0
2006-11-16 12:19:00,12.815,12.873,12.75,12.773,450000.0
2006-11-16 12:20:00,12.795,12.882,12.722,12.805,500000.0
2006-11-16 12:21:00,12.845,12.879,12.755,12.849,500000.0
2006-11-16 12:22:00,12.899,12.899,12.801,12.874,400000.0
2006-11-16 12:23:00,12.902,12.939,12.808,12.813,400000.0
2006-11-16 12:24:00,12.908,12.908,12.779,12.871,600000.0
2006-11-16 12:25:00,12.907,12.907,12.794,12.887,450000.0
2006-11-16 12:26:00,12.871,12.871,12.756,12.811,450000.0
2006-11-16 12:27:00,12.858,12.891,12.776,12.865,550000.0
2006-11-16 12:29:00,12.86,12.932,12.776,12.792,500000.0
2006-11-16 12:30:00,12.809,12.926,12.802,12.926,450000.0
2006-11-16 12:31:00,12.89,12.89,12.824,12.876,350000.0
2006-11-16 12:32:00,12.777,12.91,12.769,12.796,550000.0
2006-11-16 12:33:00,12.913,12.913,12.767,12.767,250000.0
2006-11-16 12:34:00,12.755,12.896,12.755,12.763,450000.0
2006-11-16 12:35:00,12.93,12.935,12.799,12.799,350000.0
2006-11-16 12:36:00,12.914,12.914,12.773,12.886,350000.0
2006-11-16 12:37:00,12.939,12.944,12.849,12.849,500000.0
2006-11-16 12:38:00,12.889,12.893,12.765,12.842,450000.0
2006-11-16 12:39:00,12.881,12.928,12.788,12.886,450000.0
2006-11-16 12:40:00,12.858,12.935,12.785,12.824,450000.0
2006-11-16 12:42:00,12.756,12.881,12.751,12.856,550000.0
2006-11-16 12:44:00,12.873,12.937,12.804,12.818,450000.0
2006-11-16 12:45:00,12.858,12.944,12.795,12.848,400000.0
2006-11-16 12:46:00,12.801,12.899,12.785,12.785,500000.0
2006-11-16 12:48:00,12.801,12.897,12.744,12.885,550000.0
2006-11-16 12:49:00,12.85,12.951,12.824,12.824,450000.0
2006-11-16 12:52:00,12.826,12.9,12.782,12.891,500000.0
2006-11-16 12:53:00,12.82,12.93,12.82,12.909,500000.0
2006-11-16 12:54:00,12.898,12.898,12.771,12.841,450000.0
2006-11-16 12:55:00,12.84,12.911,12.802,12.911,450000.0
2006-11-16 12:56:00,12.88,12.924,12.801,12.813,450000.0
2006-11-16 12:57:00,12.857,12.91,12.774,12.774,400000.0
2006-11-16 12:59:00,12.85,12.894,12.806,12.893,450000.0
2006-11-16 13:00:00,12.887,12.916,12.8,12.836,500000.0
2006-11-16 13:01:00,12.752,12.903,12.752,12.86,400000.0
2006-11-16 13:02:00,12.805,12.9,12.78,12.837,400000.0
2006-11-16 13:05:00,12.803,12.939,12.803,12.901,400000.0
2006-11-16 13:06:00,12.906,12.906,12.767,12.866,450000.0
2006-11-16 13:07:00,12.934,12.948,12.824,12.859,500000.0
2006-11-16 13:08:00,12.811,12.916,12.783,12.791,400000.0
2006-11-16 13:09:00,12.937,12.937,12.828,12.828,450000.0
2006-11-16 13:10:00,12.871,12.916,12.764,12.802,500000.0
2006-11-16 13:12:00,12.914,12.966,12.833,12.833,550000.0
2006-11-16 13:13:00,12.953,12.953,12.821,12.921,450000.0
2006-11-16 13:14:00,12.815,12.942,12.815,12.93,350000.0
2006-11-16 13:15:00,12.87,12.964,12.808,12.918,400000.0
2006-11-16 13:16:00,12.919,12.924,12.826,12.924,350000.0
2006-11-16 13:17:00,12.941,12.955,12.831,12.951,450000.0
2006-11-16 13:18:00,12.832,13.014,12.832,12.966,400000.0
2006-11-16 13:19:00,12.879,12.96,12.837,12.859,400000.0
2006-11-16 13:20:00,12.848,12.909,12.807,12.864,500000.0
2006-11-16 13:21:00,12.814,12.982,12.814,12.85,350000.0
2006-11-16 13:22:00,12.876,12.946,12.861,12.861,400000.0
2006-11-16 13:23:00,12.873,12.956,12.807,12.827,350000.0
2006-11-16 13:24:00,12.919,12.956,12.844,12.867,450000.0
2006-11-16 13:25:00,12.925,12.951,12.853,12.951,350000.0
2006-11-16 13:26:00,12.869,12.949,12.832,12.877,550000.0
2006-11-16 13:27:00,12.84,12.929,12.84,12.896,500000.0
2006-11-16 13:28:00,12.895,12.938,12.815,12.856,400000.0
2006-11-16 13:29:00,12.943,12.943,12.799,12.899,350000.0
2006-11-16 13:30:00,12.935,12.935,12.821,12.836,450000.0
2006-11-16 13:31:00,12.811,12.902,12.811,12.902,450000.0
2006-11-16 13:32:00,12.864,12.995,12.846,12.846,500000.0
2006-11-16 13:33:00,12.864,12.926,12.817,12.862,350000.0
2006-11-16 13:34:00,12.83,12.973,12.83,12.841,350000.0
2006-11-16 13:35:00,12.866,12.946,12.827,12.827,400000.0
2006-11-16 13:36:00,12.888,12.986,12.832,12.928,450000.0
2006-11-16 13:37:00,12.854,12.941,12.848,12.903,350000.0
2006-11-16 13:38:00,12.845,12.94,12.802,12.94,400000.0
2006-11-16 13:39:00,12.912,12.966,12.842,12.913,500000.0
2006-11-16 13:40:00,12.907,12.96,12.839,12.955,350000.0
2006-11-16 13:41:00,12.85,12.965,12.85,12.927,400000.0
2006-11-16 13:42:00,12.935,12.947,12.856,12.913,350000.0
2006-11-16 13:43:00,12.931,12.96,12.801,12.923,500000.0
2006-11-16 13:44:00,12.852,12.968,12.834,12.857,350000.0
2006-11-16 13:45:00,12.81,12.918,12.779,12.905,400000.0
2006-11-16 13:46:00,12.846,12.925,12.825,12.865,450000.0
2006-11-16 13:47:00,12.906,12.922,12.834,12.889,350000.0
2006-11-16 13:48:00,12.898,12.918,12.78,12.867,400000.0
2006-11-16 13:49:00,12.792,12.922,12.792,12.885,350000.0
2006-11-16 13:50:00,12.827,12.839,12.777,12.777,450000.0
2006-11-16 13:51:00,12.905,12.934,12.816,12.816,350000.0
2006-11-16 13:52:00,12.919,12.935,12.804,12.91,350000.0
2006-11-16 13:53:00,12.824,12.89,12.767,12.822,450000.0
2006-11-16 13:54:00,12.878,12.934,12.808,12.911,400000.0
2006-11-16 13:56:00,12.916,12.958,12.811,12.85,650000.0
2006-11-16 13:57:00,12.904,12.934,12.812,12.931,750000.0
2006-11-16 13:58:00,12.805,12.944,12.805,12.891,550000.0
2006-11-16 13:59:00,12.777,12.91,12.777,12.794,450000.0
2006-11-16 14:00:00,12.805,12.892,12.758,12.82,650000.0
2006-11-16 14:01:00,12.876,12.906,12.78,12.901,650000.0
2006-11-16 14:02:00,12.77,12.94,12.77,12.868,850000.0
2006-11-16 14:03:00,12.815,12.927,12.786,12.856,800000.0
2006-11-16 14:04:00,12.761,12.887,12.749,12.887,600000.0
2006-11-16 14:05:00,12.807,12.909,12.781,12.909,400000.0
2006-11-16 14:06:00,12.893,12.915,12.809,12.894,800000.0
2006-11-16 14:07:00,12.879,12.908,12.798,12.865,800000.0
2006-11-16 14:08:00,12.767,12.926,12.767,12.829,700000.0
2006-11-16 14:09:00,12.778,12.872,12.776,12.782,650000.0
2006-11-16 14:10:00,12.855,12.907,12.773,12.839,700000.0
2006-11-16 14:11:00,12.866,12.923,12.788,12.869,650000.0
2006-11-16 14:12:00,12.915,12.942,12.862,12.937,700000.0
2006-11-16 14:13:00,12.891,12.962,12.819,12.826,650000.0
2006-11-16 14:14:00,12.799,12.918,12.755,12.885,650000.0
2006-11-16 14:15:00,12.789,12.916,12.747,12.827,800000.0
2006-11-16 14:16:00,12.831,12.968,12.795,12.906,700000.0
2006-11-16 14:17:00,12.867,12.998,12.855,12.882,1000000.0
2006-11-16 14:18:00,12.85,12.964,12.845,12.96,600000.0
2006-11-16 14:19:00,12.931,12.977,12.833,12.947,1050000.0
2006-11-16 14:20:00,12.846,12.968,12.842,12.932,600000.0
2006-11-16 14:21:00,12.857,12.897,12.756,12.855,800000.0
2006-11-16 14:22:00,12.909,12.943,12.803,12.942,600000.0
2006-11-16 14:23:00,12.805,12.938,12.805,12.865,550000.0
2006-11-16 14:24:00,12.87,12.941,12.777,12.895,1000000.0
2006-11-16 14:25:00,12.852,12.907,12.831,12.847,450000.0
2006-11-16 14:26:00,12.852,12.912,12.805,12.833,600000.0
2006-11-16 14:27:00,12.806,12.901,12.754,12.901,650000.0
2006-11-16 14:28:00,12.869,12.893,12.801,12.888,750000.0
2006-11-16 14:29:00,12.914,12.914,12.76,12.876,750000.0
2006-11-16 14:30:00,12.863,12.956,12.808,12.808,750000.0
2006-11-16 14:31:00,12.835,12.98,12.821,12.908,1000000.0
2006-11-16 14:32:00,12.827,12.919,12.795,12.843,650000.0
2006-11-16 14:33:00,12.84,12.955,12.798,12.865,350000.0
2006-11-16 14:34:00,12.888,12.933,12.813,12.819,600000.0
2006-11-16 14:35:00,12.919,12.938,12.861,12.938,550000.0
2006-11-16 14:36:00,12.848,12.919,12.812,12.896,800000.0
2006-11-16 14:37:00,12.841,12.985,12.841,12.941,800000.0
2006-11-16 14:38:00,12.889,12.9,12.777,12.838,650000.0
2006-11-16 14:39:00,12.924,12.96,12.803,12.845,750000.0
2006-11-16 14:40:00,12.86,12.946,12.825,12.94,750000.0
2006-11-16 14:41:00,12.823,12.945,12.819,12.94,850000.0
2006-11-16 14:42:00,12.93,12.93,12.764,12.872,650000.0
2006-11-16 14:43:00,12.829,12.959,12.807,12.874,1000000.0
2006-11-16 14:44:00,12.797,12.908,12.787,12.829,850000.0
2006-11-16 14:45:00,12.865,12.946,12.798,12.922,900000.0
2006-11-16 14:46:00,12.85,12.962,12.828,12.911,900000.0
2006-11-16 14:47:00,12.908,12.98,12.845,12.845,800000.0
2006-11-16 14:48:00,12.871,12.953,12.861,12.935,750000.0
2006-11-16 14:49:00,12.97,12.989,12.822,12.822,800000.0
2006-11-16 14:50:00,12.894,12.986,12.825,12.853,650000.0
2006-11-16 14:51:00,12.946,12.986,12.877,12.938,550000.0
2006-11-16 14:52:00,12.966,12.966,12.824,12.863,850000.0
2006-11-16 14:53:00,12.867,12.949,12.834,12.895,650000.0
2006-11-16 14:54:00,12.818,12.985,12.818,12.884,800000.0
2006-11-16 14:55:00,12.843,12.949,12.799,12.799,750000.0
2006-11-16 14:56:00,12.813,13.009,12.813,12.873,850000.0
2006-11-16 14:57:00,12.981,13.001,12.85,12.897,950000.0
2006-11-16 14:58:00,12.955,12.955,12.804,12.868,850000.0
2006-11-16 14:59:00,12.886,12.938,12.792,12.845,850000.0
2006-11-16 15:00:00,12.813,12.947,12.813,12.926,900000.0
2006-11-16 15:01:00,12.842,12.941,12.815,12.94,1050000.0
2006-11-16 15:02:00,12.945,12.974,12.838,12.915,900000.0
2006-11-16 15:03:00,12.921,12.965,12.822,12.965,600000.0
2006-11-16 15:04:00,12.887,12.985,12.853,12.926,600000.0
2006-11-16 15:05:00,12.947,12.98,12.838,12.928,1150000.0
2006-11-16 15:06:00,12.935,12.939,12.889,12.929,700000.0
2006-11-16 15:07:00,12.845,12.986,12.845,12.919,750000.0
2006-11-16 15:08:00,12.89,12.997,12.814,12.92,750000.0
2006-11-16 15:09:00,12.948,12.958,12.814,12.828,750000.0
2006-11-16 15:10:00,12.842,12.979,12.823,12.87,750000.0
2006-11-16 15:11:00,12.852,12.983,12.794,12.811,750000.0
2006-11-16 15:12:00,12.876,12.895,12.828,12.86,300000.0
2006-11-16 15:13:00,12.904,12.964,12.838,12.964,550000.0
2006-11-16 15:14:00,12.917,12.917,12.832,12.901,300000.0
2006-11-16 15:15:00,12.944,12.971,12.812,12.901,750000.0
2006-11-16 15:16:00,12.848,12.945,12.848,12.874,300000.0
2006-11-16 15:17:00,12.888,12.964,12.826,12.826,600000.0
2006-11-16 15:18:00,12.947,12.969,12.826,12.9,600000.0
2006-11-16 15:19:00,12.931,12.961,12.809,12.919,700000.0
2006-11-16 15:20:00,12.943,12.943,12.788,12.941,700000.0
2006-11-16 15:21:00,12.895,12.954,12.778,12.954,700000.0
2006-11-16 15:22:00,12.94,12.967,12.838,12.967,750000.0
2006-11-16 15:23:00,12.932,12.975,12.843,12.932,750000.0
2006-11-16 15:24:00,12.943,12.97,12.862,12.968,650000.0
2006-11-16 15:25:00,12.962,12.982,12.841,12.952,750000.0
2006-11-16 15:26:00,12.886,13.004,12.874,12.889,1150000.0
2006-11-16 15:27:00,12.942,13.016,12.909,13.015,600000.0
2006-11-16 15:28:00,12.979,13.025,12.874,12.985,800000.0
2006-11-16 15:29:00,12.941,13.023,12.936,13.005,350000.0
2006-11-16 15:30:00,12.937,13.026,12.892,12.984,600000.0
2006-11-16 15:31:00,12.931,13.045,12.904,12.955,800000.0
2006-11-16 15:32:00,12.878,12.945,12.836,12.945,600000.0
2006-11-16 15:33:00,12.863,13.016,12.863,12.909,750000.0
2006-11-16 15:34:00,12.903,13.045,12.878,13.021,600000.0
2006-11-16 15:35:00,12.924,12.96,12.83,12.94,750000.0
2006-11-16 15:36:00,12.929,13.004,12.866,13.004,650000.0
2006-11-16 15:37:00,12.938,13.057,12.932,13.01,600000.0
2006-11-16 15:38:00,13.068,13.103,12.997,13.051,650000.0
2006-11-16 15:39:00,13.069,13.069,12.952,12.98,500000.0
2006-11-16 15:40:00,12.984,13.107,12.979,12.999,700000.0
2006-11-16 15:41:00,13.059,13.059,12.924,13.034,800000.0
2006-11-16 15:42:00,13.051,13.064,12.947,12.969,650000.0
2006-11-16 15:43:00,12.955,13.017,12.861,12.874,750000.0
2006-11-16 15:44:00,13.032,13.103,12.943,13.032,850000.0
2006-11-16 15:45:00,13.059,13.089,12.907,12.986,600000.0
2006-11-16 15:46:00,12.99,13.09,12.975,13.013,650000.0
2006-11-16 15:47:00,13.019,13.077,12.936,12.996,950000.0
2006-11-16 15:48:00,12.984,13.071,12.958,12.958,500000.0
2006-11-16 15:49:00,13.03,13.104,13.011,13.011,550000.0
2006-11-16 15:50:00,13.004,13.098,12.937,13.086,800000.0
2006-11-16 15:51:00,12.959,13.075,12.911,12.932,700000.0
2006-11-16 15:52:00,12.969,13.103,12.969,13.058,650000.0
2006-11-16 15:53:00,13.003,13.104,12.973,13.049,700000.0
2006-11-16 15:54:00,13.065,13.083,12.969,13.083,650000.0
2006-11-16 15:55:00,12.956,13.083,12.956,12.986,750000.0
2006-11-16 15:56:00,12.949,13.088,12.949,13.024,750000.0
2006-11-16 15:57:00,13.017,13.091,12.938,12.984,850000.0
2006-11-16 15:58:00,12.945,13.068,12.914,13.041,850000.0
2006-11-16 15:59:00,12.958,13.089,12.958,13.051,700000.0
2006-11-16 16:00:00,13.068,13.121,12.95,13.07,700000.0
2006-11-16 16:01:00,13.088,13.106,12.965,12.965,900000.0
2006-11-16 16:02:00,13.048,13.06,12.937,13.025,750000.0
2006-11-16 16:03:00,13.093,13.094,12.964,13.037,900000.0
2006-11-16 16:04:00,12.963,13.09,12.948,13.0,850000.0
2006-11-16 16:05:00,13.098,13.106,12.963,13.071,400000.0
2006-11-16 16:06:00,13.11,13.11,12.952,13.048,650000.0
2006-11-16 16:07:00,13.008,13.102,12.958,13.073,850000.0
2006-11-16 16:08:00,13.058,13.096,12.968,13.022,600000.0
2006-11-16 16:09:00,13.067,13.115,12.976,13.008,500000.0
2006-11-16 16:10:00,13.062,13.08,12.947,13.08,600000.0
2006-11-16 16:11:00,12.961,13.096,12.94,12.952,600000.0
2006-11-16 16:12:00,13.01,13.087,13.001,13.021,550000.0
2006-11-16 16:13:00,13.029,13.097,12.966,12.966,800000.0
2006-11-16 16:14:00,13.096,13.096,12.952,13.02,900000.0
2006-11-16 16:15:00,13.096,13.1,12.943,12.943,500000.0
2006-11-16 16:16:00,13.047,13.139,12.988,13.063,800000.0
2006-11-16 16:17:00,13.043,13.102,12.954,13.043,750000.0
2006-11-16 16:18:00,13.039,13.084,12.939,13.052,850000.0
2006-11-16 16:19:00,12.961,13.055,12.961,13.049,500000.0
2006-11-16 16:20:00,13.058,13.077,12.911,12.993,1100000.0
2006-11-16 16:21:00,12.95,13.084,12.937,12.963,900000.0
2006-11-16 16:22:00,13.044,13.102,12.951,13.048,850000.0
2006-11-16 16:23:00,12.981,13.176,12.981,13.134,500000.0
2006-11-16 16:24:00,12.979,13.112,12.97,13.112,750000.0
2006-11-16 16:25:00,13.076,13.12,13.042,13.12,500000.0
2006-11-16 16:26:00,13.036,13.094,12.974,12.974,750000.0
2006-11-16 16:27:00,13.113,13.113,13.034,13.034,350000.0
2006-11-16 16:28:00,13.078,13.104,12.977,13.104,600000.0
2006-11-16 16:29:00,13.003,13.06,13.003,13.052,500000.0
2006-11-16 16:30:00,13.061,13.14,12.989,13.071,900000.0
2006-11-16 16:31:00,12.997,13.133,12.96,13.027,700000.0
2006-11-16 16:32:00,12.993,13.093,12.988,13.066,500000.0
2006-11-16 16:33:00,13.05,13.103,12.953,13.103,800000.0
2006-11-16 16:34:00,13.048,13.115,13.01,13.061,550000.0
2006-11-16 16:35:00,13.013,13.12,12.956,13.038,650000.0
2006-11-16 16:36:00,13.114,13.147,13.041,13.081,800000.0
2006-11-16 16:37:00,13.088,13.156,13.017,13.038,900000.0
2006-11-16 16:38:00,13.062,13.161,12.971,13.007,800000.0
2006-11-16 16:39:00,13.03,13.123,13.017,13.056,1000000.0
2006-11-16 16:40:00,13.089,13.101,12.972,13.101,550000.0
2006-11-16 16:41:00,12.995,13.075,12.995,13.071,400000.0
2006-11-16 16:42:00,12.976,13.088,12.934,13.088,750000.0
2006-11-16 16:43:00,12.965,13.091,12.965,13.034,550000.0
2006-11-16 16:44:00,13.096,13.096,12.946,12.946,650000.0
2006-11-16 16:45:00,12.947,13.103,12.939,12.997,600000.0
2006-11-16 16:46:00,12.998,13.104,12.997,13.039,650000.0
2006-11-16 16:47:00,12.983,13.082,12.959,12.97,800000.0
2006-11-16 16:48:00,13.088,13.129,12.976,12.976,750000.0
2006-11-16 16:49:00,13.083,13.085,12.946,12.946,550000.0
2006-11-16 16:50:00,13.01,13.049,12.895,13.049,700000.0
2006-11-16 16:51:00,13.026,13.026,12.895,12.999,700000.0
2006-11-16 16:52:00,12.939,13.048,12.937,12.975,800000.0
2006-11-16 16:53:00,12.965,13.074,12.954,12.994,900000.0
2006-11-16 16:54:00,13.041,13.048,12.942,12.943,700000.0
2006-11-16 16:55:00,12.965,13.024,12.881,13.011,950000.0
2006-11-16 16:56:00,12.935,13.046,12.924,12.924,700000.0
2006-11-16 16:57:00,12.959,13.046,12.917,12.917,500000.0
2006-11-16 16:58:00,13.042,13.062,12.952,13.007,750000.0
2006-11-16 16:59:00,12.961,13.043,12.941,13.017,750000.0
2006-11-16 17:00:00,12.93,13.037,12.916,12.918,700000.0
2006-11-16 17:01:00,12.971,13.073,12.922,12.976,750000.0
2006-11-16 17:02:00,12.99,13.063,12.931,12.931,600000.0
2006-11-16 17:03:00,13.033,13.066,12.913,13.003,800000.0
2006-11-16 17:04:00,13.071,13.09,12.959,13.015,600000.0
2006-11-16 17:05:00,13.003,13.078,12.948,13.069,900000.0
2006-11-16 17:06:00,13.036,13.036,12.927,13.021,450000.0
2006-11-16 17:07:00,13.03,13.053,12.931,12.984,600000.0
2006-11-16 17:08:00,12.982,13.063,12.899,13.004,750000.0
2006-11-16 17:09:00,12.911,13.062,12.908,13.017,700000.0
2006-11-16 17:10:00,13.069,13.089,12.922,13.048,800000.0
2006-11-16 17:11:00,12.995,13.132,12.959,12.987,600000.0
2006-11-16 17:12:00,13.084,13.088,12.931,13.002,700000.0
2006-11-16 17:13:00,13.027,13.162,12.997,13.084,550000.0
2006-11-16 17:14:00,12.992,13.069,12.938,13.036,800000.0
2006-11-16 17:15:00,12.957,13.075,12.944,13.013,500000.0
2006-11-16 17:16:00,13.046,13.114,12.953,13.099,700000.0
2006-11-16 17:17:00,13.076,13.088,12.975,13.088,250000.0
2006-11-16 17:18:00,12.999,13.099,12.984,13.081,800000.0
2006-11-16 17:19:00,12.956,13.08,12.953,13.033,550000.0
2006-11-16 17:20:00,13.004,13.104,12.945,12.956,550000.0
2006-11-16 17:21:00,13.02,13.055,12.94,13.055,350000.0
2006-11-16 17:22:00,13.072,13.103,12.977,12.977,550000.0
2006-11-16 17:23:00,13.046,13.061,12.945,13.042,750000.0
2006-11-16 17:24:00,13.045,13.051,12.923,12.941,350000.0
2006-11-16 17:25:00,13.063,13.071,12.915,13.071,750000.0
2006-11-16 17:26:00,12.951,13.029,12.947,12.968,650000.0
2006-11-16 17:27:00,13.033,13.081,12.959,12.981,550000.0
2006-11-16 17:28:00,13.079,13.138,12.962,13.078,950000.0
2006-11-16 17:29:00,12.942,13.052,12.903,12.916,850000.0
2006-11-16 17:30:00,12.93,13.085,12.93,13.042,700000.0
2006-11-16 17:31:00,12.965,13.057,12.909,12.916,800000.0
2006-11-16 17:32:00,12.971,13.041,12.891,12.999,700000.0
2006-11-16 17:33:00,13.004,13.062,12.931,12.984,750000.0
2006-11-16 17:34:00,13.022,13.051,12.894,12.963,750000.0
2006-11-16 17:35:00,12.926,13.041,12.906,12.953,1050000.0
2006-11-16 17:36:00,12.985,13.045,12.909,13.022,800000.0
2006-11-16 17:37:00,12.995,13.002,12.839,12.97,750000.0
2006-11-16 17:38:00,12.94,13.073,12.94,12.991,700000.0
2006-11-16 17:39:00,12.944,13.003,12.853,12.891,650000.0
2006-11-16 17:40:00,12.927,13.022,12.905,13.005,800000.0
2006-11-16 17:41:00,13.028,13.069,12.919,12.919,450000.0
2006-11-16 17:42:00,12.969,13.07,12.938,13.007,750000.0
2006-11-16 17:43:00,13.03,13.034,12.877,12.941,800000.0
2006-11-16 17:44:00,12.949,13.07,12.936,13.007,650000.0
2006-11-16 17:45:00,12.913,13.043,12.911,12.926,850000.0
2006-11-16 17:46:00,12.985,13.016,12.908,12.913,400000.0
2006-11-16 17:47:00,13.003,13.044,12.87,12.891,850000.0
2006-11-16 17:48:00,12.925,13.037,12.896,12.943,650000.0
2006-11-16 17:49:00,12.96,12.995,12.863,12.955,800000.0
2006-11-16 17:50:00,12.966,12.994,12.853,12.88,750000.0
2006-11-16 17:51:00,12.881,13.032,12.881,12.933,850000.0
2006-11-16 17:52:00,13.023,13.044,12.88,12.88,750000.0
2006-11-16 17:53:00,12.918,13.031,12.915,13.031,900000.0
2006-11-16 17:54:00,13.004,13.052,12.922,13.013,600000.0
2006-11-16 17:55:00,12.898,13.007,12.871,12.975,500000.0
2006-11-16 17:56:00,12.857,12.992,12.824,12.918,750000.0
2006-11-16 17:57:00,12.915,13.019,12.862,12.962,800000.0
2006-11-16 17:58:00,12.962,12.989,12.913,12.979,700000.0
2006-11-16 17:59:00,12.88,13.009,12.877,13.002,700000.0
2006-11-16 18:00:00,12.886,12.984,12.868,12.927,750000.0
2006-11-16 18:01:00,12.9,13.033,12.899,12.953,650000.0
2006-11-16 18:02:00,12.903,13.016,12.903,12.982,550000.0
2006-11-16 18:03:00,12.894,13.013,12.894,13.012,650000.0
2006-11-16 18:04:00,13.016,13.031,12.897,12.955,800000.0
2006-11-16 18:05:00,12.964,13.052,12.895,12.946,1050000.0
2006-11-16 18:06:00,12.954,13.007,12.819,12.881,750000.0
2006-11-16 18:07:00,12.991,13.037,12.888,13.005,650000.0
2006-11-16 18:08:00,13.003,13.004,12.885,12.971,350000.0
2006-11-16 18:09:00,12.934,13.013,12.867,13.013,450000.0
2006-11-16 18:10:00,12.989,13.019,12.915,12.915,600000.0
2006-11-16 18:11:00,12.984,13.015,12.885,12.983,700000.0
2006-11-16 18:12:00,12.995,13.003,12.864,12.864,400000.0
2006-11-16 18:13:00,12.944,13.013,12.898,13.004,650000.0
2006-11-16 18:14:00,12.87,13.016,12.87,12.938,750000.0
2006-11-16 18:15:00,12.911,13.015,12.909,12.99,400000.0
2006-11-16 18:16:00,12.913,13.031,12.884,13.003,600000.0
2006-11-16 18:17:00,13.043,13.043,12.933,12.993,400000.0
2006-11-16 18:18:00,12.958,13.0,12.875,12.887,750000.0
2006-11-16 18:19:00,13.033,13.033,12.934,13.021,650000.0
2006-11-16 18:20:00,12.907,13.036,12.887,12.903,700000.0
2006-11-16 18:21:00,12.977,12.992,12.85,12.97,1000000.0
2006-11-16 18:22:00,12.987,12.994,12.897,12.925,600000.0
2006-11-16 18:23:00,12.998,12.998,12.84,12.995,900000.0
2006-11-16 18:24:00,13.002,13.009,12.892,12.907,850000.0
2006-11-16 18:25:00,12.947,13.024,12.904,12.976,750000.0
2006-11-16 18:26:00,12.985,13.048,12.933,13.033,750000.0
2006-11-16 18:27:00,12.996,13.022,12.935,12.938,450000.0
2006-11-16 18:28:00,12.943,13.035,12.89,12.995,750000.0
2006-11-16 18:29:00,12.961,13.02,12.914,13.019,900000.0
2006-11-16 18:30:00,12.972,13.015,12.887,12.971,600000.0
2006-11-16 18:31:00,12.989,12.996,12.861,12.952,750000.0
2006-11-16 18:32:00,12.915,13.001,12.843,13.001,650000.0
2006-11-16 18:33:00,12.912,13.007,12.908,12.943,600000.0
2006-11-16 18:34:00,12.978,13.047,12.908,12.989,850000.0
2006-11-16 18:35:00,12.981,13.002,12.932,12.98,650000.0
2006-11-16 18:36:00,12.927,13.015,12.866,12.955,900000.0
2006-11-16 18:37:00,12.911,13.058,12.887,12.974,1150000.0
2006-11-16 18:38:00,12.939,12.966,12.801,12.966,650000.0
2006-11-16 18:39:00,12.962,12.976,12.826,12.877,850000.0
2006-11-16 18:40:00,12.961,12.979,12.835,12.835,450000.0
2006-11-16 18:41:00,12.93,13.017,12.893,12.959,1200000.0
2006-11-16 18:42:00,12.896,12.951,12.823,12.88,800000.0
2006-11-16 18:43:00,12.908,13.01,12.851,12.977,700000.0
2006-11-16 18:44:00,12.929,12.945,12.833,12.896,700000.0
2006-11-16 18:45:00,12.928,12.974,12.85,12.958,550000.0
2006-11-16 18:46:00,12.857,12.961,12.828,12.885,600000.0
2006-11-16 18:47:00,12.831,12.95,12.831,12.914,500000.0
2006-11-16 18:48:00,12.913,12.945,12.819,12.85,550000.0
2006-11-16 18:49:00,12.891,12.938,12.843,12.931,450000.0
2006-11-16 18:50:00,12.853,13.015,12.853,12.971,450000.0
2006-11-16 18:51:00,12.963,12.982,12.858,12.897,800000.0
2006-11-16 18:52:00,12.959,13.022,12.872,13.011,650000.0
2006-11-16 18:53:00,13.022,13.022,12.911,13.01,650000.0
2006-11-16 18:54:00,12.978,13.007,12.934,13.004,400000.0
2006-11-16 18:55:00,12.916,13.02,12.891,13.02,700000.0
2006-11-16 18:56:00,12.955,13.028,12.91,12.91,400000.0
2006-11-16 18:57:00,13.005,13.005,12.834,12.997,800000.0
2006-11-16 18:58:00,13.008,13.013,12.894,12.991,700000.0
2006-11-16 18:59:00,12.972,12.972,12.856,12.947,750000.0
2006-11-16 19:00:00,12.926,13.015,12.87,12.99,550000.0
2006-11-16 19:01:00,12.903,12.986,12.87,12.968,950000.0
2006-11-16 19:02:00,12.915,12.968,12.859,12.941,500000.0
2006-11-16 19:03:00,12.94,12.946,12.816,12.937,800000.0
2006-11-16 19:04:00,12.864,12.964,12.804,12.925,400000.0
2006-11-16 19:05:00,12.919,12.93,12.84,12.883,250000.0
2006-11-16 19:06:00,12.97,12.97,12.815,12.958,850000.0
2006-11-16 19:07:00,12.929,12.974,12.847,12.9,650000.0
2006-11-16 19:08:00,12.908,13.002,12.857,12.893,550000.0
2006-11-16 19:09:00,12.884,13.004,12.869,12.936,950000.0
2006-11-16 19:10:00,12.957,13.007,12.888,12.911,400000.0
2006-11-16 19:11:00,12.859,12.972,12.855,12.972,250000.0
2006-11-16 19:12:00,12.913,12.999,12.865,12.956,500000.0
2006-11-16 19:13:00,12.951,12.954,12.803,12.803,550000.0
2006-11-16 19:14:00,12.907,12.923,12.795,12.923,600000.0
2006-11-16 19:15:00,12.843,12.972,12.808,12.934,1100000.0
2006-11-16 19:16:00,12.89,12.915,12.789,12.884,700000.0
2006-11-16 19:17:00,12.906,12.906,12.828,12.833,350000.0
2006-11-16 19:18:00,12.811,12.958,12.762,12.867,850000.0
2006-11-16 19:19:00,12.906,12.912,12.775,12.912,400000.0
2006-11-16 19:20:00,12.89,12.89,12.712,12.789,400000.0
2006-11-16 19:21:00,12.836,12.884,12.797,12.846,650000.0
2006-11-16 19:22:00,12.86,12.888,12.751,12.845,800000.0
2006-11-16 19:23:00,12.865,12.893,12.758,12.758,550000.0
2006-11-16 19:24:00,12.849,12.87,12.794,12.825,400000.0
2006-11-16 19:25:00,12.876,12.913,12.772,12.866,450000.0
2006-11-16 19:26:00,12.874,12.879,12.778,12.872,400000.0
2006-11-16 19:27:00,12.89,12.952,12.797,12.881,450000.0
2006-11-16 19:28:00,12.772,12.873,12.764,12.839,350000.0
2006-11-16 19:29:00,12.885,12.907,12.777,12.879,250000.0
2006-11-16 19:30:00,12.901,12.936,12.777,12.777,650000.0
2006-11-16 19:31:00,12.846,12.887,12.735,12.802,450000.0
2006-11-16 19:32:00,12.815,12.885,12.787,12.875,650000.0
2006-11-16 19:33:00,12.826,12.89,12.792,12.792,350000.0
2006-11-16 19:34:00,12.867,12.916,12.776,12.807,500000.0
2006-11-16 19:35:00,12.821,12.913,12.821,12.87,400000.0
2006-11-16 19:36:00,12.76,12.891,12.754,12.874,400000.0
2006-11-16 19:37:00,12.812,12.857,12.748,12.748,400000.0
2006-11-16 19:38:00,12.785,12.895,12.761,12.895,350000.0
2006-11-16 19:39:00,12.895,12.934,12.804,12.872,400000.0
2006-11-16 19:40:00,12.867,12.914,12.786,12.838,400000.0
2006-11-16 19:41:00,12.861,12.936,12.807,12.92,450000.0
2006-11-16 19:42:00,12.779,12.891,12.766,12.814,500000.0
2006-11-16 19:43:00,12.869,12.901,12.832,12.901,400000.0
2006-11-16 19:44:00,12.864,12.934,12.821,12.834,400000.0
2006-11-16 19:45:00,12.819,12.914,12.797,12.82,500000.0
2006-11-16 19:46:00,12.929,12.929,12.835,12.906,350000.0
2006-11-16 19:47:00,12.79,12.901,12.79,12.8,400000.0
2006-11-16 19:48:00,12.862,12.915,12.775,12.915,400000.0
2006-11-16 19:49:00,12.929,12.957,12.839,12.924,350000.0
2006-11-16 19:50:00,12.829,12.927,12.763,12.927,550000.0
2006-11-16 19:51:00,12.883,12.896,12.81,12.855,400000.0
2006-11-16 19:52:00,12.831,12.926,12.809,12.844,700000.0
2006-11-16 19:53:00,12.903,12.903,12.799,12.799,350000.0
2006-11-16 19:54:00,12.902,12.947,12.842,12.842,400000.0
2006-11-16 19:55:00,12.799,12.956,12.798,12.85,900000.0
2006-11-16 19:56:00,12.912,12.933,12.826,12.899,550000.0
2006-11-16 19:57:00,12.886,12.937,12.776,12.878,400000.0
2006-11-16 19:58:00,12.772,12.881,12.754,12.88,600000.0
2006-11-16 19:59:00,12.84,12.962,12.784,12.866,400000.0
2006-11-16 20:00:00,12.905,12.905,12.82,12.82,400000.0
2006-11-16 20:01:00,12.835,12.925,12.81,12.911,300000.0
2006-11-16 20:02:00,12.917,12.917,12.804,12.892,450000.0
2006-11-16 20:03:00,12.88,12.884,12.771,12.795,250000.0
2006-11-16 20:04:00,12.796,12.914,12.796,12.879,300000.0
2006-11-16 20:05:00,12.932,12.99,12.831,12.873,1000000.0
2006-11-16 20:06:00,12.868,12.941,12.802,12.905,500000.0
2006-11-16 20:07:00,12.805,12.909,12.79,12.823,400000.0
2006-11-16 20:08:00,12.946,12.946,12.806,12.903,500000.0
2006-11-16 20:09:00,12.889,12.935,12.827,12.922,450000.0
2006-11-16 20:10:00,12.822,12.9,12.795,12.837,250000.0
2006-11-16 20:11:00,12.842,12.921,12.792,12.921,350000.0
2006-11-16 20:12:00,12.842,12.924,12.793,12.924,450000.0
2006-11-16 20:13:00,12.94,12.94,12.811,12.861,400000.0
2006-11-16 20:14:00,12.89,12.925,12.811,12.904,350000.0
2006-11-16 20:15:00,12.807,12.902,12.767,12.782,400000.0
2006-11-16 20:16:00,12.797,12.878,12.783,12.823,500000.0
2006-11-16 20:17:00,12.872,12.883,12.788,12.883,350000.0
2006-11-16 20:18:00,12.891,12.891,12.784,12.888,350000.0
2006-11-16 20:19:00,12.885,12.908,12.814,12.867,400000.0
2006-11-16 20:20:00,12.907,12.931,12.789,12.789,800000.0
2006-11-16 20:21:00,12.835,12.874,12.793,12.793,350000.0
2006-11-16 20:22:00,12.88,12.884,12.757,12.777,400000.0
2006-11-16 20:23:00,12.731,12.867,12.711,12.867,850000.0
2006-11-16 20:24:00,12.85,12.89,12.786,12.817,500000.0
2006-11-16 20:25:00,12.875,12.875,12.728,12.855,600000.0
2006-11-16 20:26:00,12.809,12.865,12.771,12.771,250000.0
2006-11-16 20:27:00,12.854,12.926,12.812,12.827,600000.0
2006-11-16 20:28:00,12.871,12.871,12.752,12.837,600000.0
2006-11-16 20:29:00,12.779,12.932,12.779,12.805,500000.0
2006-11-16 20:30:00,12.828,12.861,12.764,12.821,400000.0
2006-11-16 20:31:00,12.866,12.878,12.747,12.878,300000.0
2006-11-16 20:32:00,12.829,12.829,12.733,12.791,300000.0
2006-11-16 20:33:00,12.859,12.859,12.725,12.725,500000.0
2006-11-16 20:34:00,12.815,12.831,12.721,12.831,350000.0
2006-11-16 20:35:00,12.828,12.848,12.752,12.758,400000.0
2006-11-16 20:36:00,12.851,12.851,12.718,12.765,550000.0
2006-11-16 20:37:00,12.865,12.865,12.741,12.741,550000.0
2006-11-16 20:38:00,12.74,12.851,12.74,12.782,450000.0
2006-11-16 20:39:00,12.817,12.823,12.73,12.73,500000.0
2006-11-16 20:40:00,12.72,12.84,12.72,12.738,350000.0
2006-11-16 20:41:00,12.711,12.829,12.71,12.808,650000.0
2006-11-16 20:42:00,12.831,12.85,12.778,12.794,350000.0
2006-11-16 20:43:00,12.735,12.871,12.735,12.748,400000.0
2006-11-16 20:44:00,12.763,12.894,12.761,12.81,650000.0
2006-11-16 20:45:00,12.781,12.846,12.678,12.846,800000.0
2006-11-16 20:46:00,12.866,12.866,12.729,12.738,350000.0
2006-11-16 20:47:00,12.803,12.866,12.741,12.856,500000.0
2006-11-16 20:48:00,12.854,12.854,12.721,12.834,900000.0
2006-11-16 20:49:00,12.76,12.839,12.718,12.839,250000.0
2006-11-16 20:50:00,12.749,12.884,12.729,12.803,300000.0
2006-11-16 20:51:00,12.74,12.834,12.74,12.834,350000.0
2006-11-16 20:52:00,12.79,12.843,12.769,12.809,350000.0
2006-11-16 20:53:00,12.849,12.849,12.696,12.812,550000.0
2006-11-16 20:54:00,12.714,12.804,12.714,12.804,250000.0
2006-11-16 20:55:00,12.804,12.857,12.705,12.806,350000.0
2006-11-16 20:56:00,12.813,12.833,12.704,12.73,350000.0
2006-11-16 20:57:00,12.828,12.854,12.764,12.854,500000.0
2006-11-16 20:58:00,12.753,12.848,12.721,12.768,400000.0
2006-11-16 21:00:00,12.865,12.865,12.744,12.833,400000.0
2006-11-16 21:01:00,12.824,12.824,12.718,12.718,200000.0
2006-11-16 21:02:00,12.785,12.843,12.721,12.814,450000.0
2006-11-16 21:03:00,12.834,12.834,12.668,12.822,450000.0
2006-11-16 21:04:00,12.761,12.852,12.699,12.699,350000.0
2006-11-16 21:05:00,12.839,12.839,12.76,12.76,350000.0
2006-11-16 21:06:00,12.82,12.846,12.736,12.81,550000.0
2006-11-16 21:07:00,12.755,12.854,12.747,12.751,500000.0
2006-11-16 21:08:00,12.817,12.845,12.756,12.845,200000.0
2006-11-16 21:09:00,12.791,12.791,12.717,12.717,250000.0
2006-11-16 21:10:00,12.71,12.832,12.684,12.832,450000.0
2006-11-16 21:11:00,12.808,12.841,12.733,12.801,400000.0
2006-11-16 21:12:00,12.814,12.866,12.771,12.771,400000.0
2006-11-16 21:13:00,12.852,12.855,12.833,12.833,150000.0
2006-11-16 21:14:00,12.76,12.904,12.76,12.836,600000.0
2006-11-16 21:15:00,12.796,12.829,12.717,12.746,250000.0
2006-11-16 21:16:00,12.764,12.817,12.701,12.752,550000.0
2006-11-16 21:17:00,12.753,12.843,12.716,12.843,450000.0
2006-11-16 21:18:00,12.706,12.834,12.67,12.737,800000.0
2006-11-16 21:19:00,12.732,12.905,12.71,12.797,700000.0
2006-11-16 21:20:00,12.739,12.835,12.739,12.835,350000.0
2006-11-16 21:21:00,12.818,12.893,12.706,12.821,500000.0
2006-11-16 21:22:00,12.776,12.804,12.717,12.717,200000.0
2006-11-16 21:23:00,12.814,12.814,12.707,12.801,250000.0
2006-11-16 21:24:00,12.71,12.816,12.71,12.76,200000.0
2006-11-16 21:25:00,12.691,12.764,12.691,12.752,400000.0
2006-11-16 21:26:00,12.788,12.819,12.683,12.683,500000.0
2006-11-16 21:27:00,12.752,12.82,12.69,12.746,400000.0
2006-11-16 21:28:00,12.792,12.851,12.696,12.754,400000.0
2006-11-16 21:29:00,12.777,12.819,12.697,12.806,350000.0
2006-11-16 21:30:00,12.807,12.867,12.705,12.738,550000.0
2006-11-16 21:31:00,12.789,12.827,12.703,12.74,600000.0
2006-11-16 21:32:00,12.714,12.808,12.693,12.778,400000.0
2006-11-16 21:33:00,12.711,12.813,12.682,12.705,350000.0
2006-11-16 21:34:00,12.778,12.778,12.663,12.759,400000.0
2006-11-16 21:35:00,12.702,12.783,12.702,12.723,300000.0
2006-11-16 21:37:00,12.744,12.78,12.659,12.689,350000.0
2006-11-16 21:38:00,12.721,12.797,12.718,12.727,500000.0
2006-11-16 21:39:00,12.719,12.805,12.676,12.727,450000.0
2006-11-16 21:40:00,12.75,12.794,12.72,12.737,350000.0
2006-11-16 21:41:00,12.78,12.842,12.706,12.791,250000.0
2006-11-16 21:42:00,12.734,12.825,12.695,12.799,250000.0
2006-11-16 21:43:00,12.761,12.861,12.729,12.834,400000.0
2006-11-16 21:44:00,12.803,12.825,12.702,12.752,350000.0
2006-11-16 21:45:00,12.742,12.832,12.74,12.821,400000.0
2006-11-16 21:46:00,12.794,12.799,12.658,12.735,850000.0
2006-11-16 21:47:00,12.804,12.814,12.669,12.814,400000.0
2006-11-16 21:48:00,12.73,12.82,12.696,12.759,500000.0
2006-11-16 21:49:00,12.711,12.788,12.677,12.688,650000.0
2006-11-16 21:50:00,12.671,12.831,12.671,12.751,350000.0
2006-11-16 21:51:00,12.783,12.783,12.718,12.718,150000.0
2006-11-16 21:52:00,12.693,12.775,12.674,12.73,300000.0
2006-11-16 21:53:00,12.748,12.795,12.716,12.754,200000.0
2006-11-16 21:54:00,12.807,12.817,12.698,12.768,550000.0
2006-11-16 21:55:00,12.776,12.791,12.635,12.791,400000.0
2006-11-16 21:56:00,12.727,12.854,12.709,12.719,700000.0
2006-11-16 21:57:00,12.68,12.818,12.68,12.696,450000.0
2006-11-16 21:58:00,12.748,12.831,12.703,12.789,250000.0
2006-11-16 21:59:00,12.798,12.798,12.705,12.781,250000.0
2006-11-16 22:00:00,12.73,12.821,12.691,12.763,550000.0
2006-11-16 22:01:00,12.82,12.825,12.768,12.783,350000.0
2006-11-16 22:02:00,12.79,12.79,12.658,12.758,350000.0
2006-11-16 22:03:00,12.695,12.755,12.677,12.684,350000.0
2006-11-16 22:04:00,12.794,12.794,12.696,12.743,200000.0
2006-11-16 22:05:00,12.744,12.797,12.715,12.777,250000.0
2006-11-16 22:06:00,12.781,12.79,12.71,12.71,400000.0
2006-11-16 22:07:00,12.784,12.791,12.698,12.698,300000.0
2006-11-16 22:09:00,12.793,12.793,12.692,12.692,300000.0
2006-11-16 22:10:00,12.68,12.778,12.68,12.778,250000.0
2006-11-16 22:11:00,12.799,12.8,12.684,12.705,300000.0
2006-11-16 22:12:00,12.753,12.787,12.674,12.674,400000.0
2006-11-16 22:13:00,12.683,12.764,12.663,12.756,650000.0
2006-11-16 22:14:00,12.725,12.769,12.688,12.717,400000.0
2006-11-16 22:15:00,12.671,12.83,12.671,12.691,750000.0
2006-11-16 22:16:00,12.744,12.78,12.643,12.748,600000.0
2006-11-16 22:17:00,12.701,12.78,12.654,12.699,300000.0
2006-11-16 22:18:00,12.738,12.769,12.71,12.71,300000.0
2006-11-16 22:19:00,12.754,12.824,12.707,12.77,450000.0
2006-11-16 22:20:00,12.805,12.805,12.681,12.681,350000.0
2006-11-16 22:22:00,12.811,12.811,12.701,12.736,250000.0
2006-11-16 22:23:00,12.674,12.783,12.674,12.777,400000.0
2006-11-16 22:24:00,12.712,12.728,12.703,12.703,150000.0
2006-11-16 22:25:00,12.728,12.79,12.699,12.79,350000.0
2006-11-16 22:26:00,12.804,12.804,12.679,12.75,450000.0
2006-11-16 22:27:00,12.684,12.773,12.68,12.765,300000.0
2006-11-16 22:30:00,12.781,12.786,12.75,12.75,150000.0
2006-11-16 22:31:00,12.739,12.739,12.691,12.691,200000.0
2006-11-16 22:32:00,12.694,12.773,12.68,12.77,250000.0
2006-11-16 22:34:00,12.781,12.786,12.663,12.739,350000.0
2006-11-16 22:35:00,12.72,12.823,12.72,12.752,500000.0
2006-11-16 22:36:00,12.781,12.784,12.668,12.741,500000.0
2006-11-16 22:37:00,12.73,12.759,12.65,12.65,200000.0
2006-11-16 22:39:00,12.665,12.803,12.665,12.726,450000.0
2006-11-16 22:41:00,12.795,12.795,12.677,12.765,350000.0
2006-11-16 22:42:00,12.757,12.832,12.727,12.745,550000.0
2006-11-16 22:43:00,12.797,12.809,12.694,12.694,550000.0
2006-11-16 22:44:00,12.701,12.769,12.67,12.685,400000.0
2006-11-16 22:45:00,12.788,12.816,12.753,12.798,200000.0
2006-11-16 22:46:00,12.774,12.776,12.706,12.765,450000.0
2006-11-16 22:47:00,12.734,12.734,12.637,12.637,300000.0
2006-11-16 22:48:00,12.666,12.776,12.666,12.764,350000.0
2006-11-16 22:49:00,12.795,12.814,12.763,12.799,350000.0
2006-11-16 22:50:00,12.773,12.773,12.683,12.712,250000.0
2006-11-16 22:52:00,12.729,12.831,12.704,12.777,450000.0
2006-11-16 22:53:00,12.7,12.769,12.692,12.692,250000.0
2006-11-16 22:54:00,12.769,12.808,12.646,12.709,400000.0
2006-11-16 22:55:00,12.693,12.769,12.642,12.642,300000.0
2006-11-16 22:56:00,12.663,12.734,12.649,12.717,450000.0
2006-11-16 22:57:00,12.675,12.763,12.626,12.763,300000.0
2006-11-16 22:58:00,12.701,12.75,12.638,12.638,250000.0
2006-11-16 22:59:00,12.63,12.752,12.63,12.682,300000.0
2006-11-16 23:02:00,12.789,12.829,12.705,12.743,450000.0
2006-11-16 23:03:00,12.691,12.802,12.68,12.802,450000.0
2006-11-16 23:04:00,12.793,12.837,12.704,12.777,750000.0
2006-11-16 23:06:00,12.79,12.79,12.653,12.707,500000.0
2006-11-16 23:07:00,12.718,12.718,12.62,12.717,300000.0
2006-11-16 23:08:00,12.743,12.743,12.673,12.682,350000.0
2006-11-16 23:09:00,12.695,12.726,12.62,12.62,300000.0
2006-11-16 23:10:00,12.698,12.698,12.598,12.598,250000.0
2006-11-16 23:11:00,12.712,12.728,12.622,12.728,300000.0
2006-11-16 23:12:00,12.74,12.74,12.623,12.669,250000.0
2006-11-16 23:13:00,12.714,12.756,12.644,12.648,400000.0
2006-11-16 23:17:00,12.734,12.759,12.676,12.711,250000.0
2006-11-16 23:19:00,12.714,12.76,12.641,12.756,600000.0
2006-11-16 23:21:00,12.752,12.79,12.694,12.79,250000.0
2006-11-16 23:23:00,12.776,12.776,12.764,12.764,100000.0
2006-11-16 23:24:00,12.694,12.787,12.694,12.787,300000.0
2006-11-16 23:25:00,12.773,12.822,12.723,12.802,400000.0
2006-11-16 23:26:00,12.74,12.777,12.679,12.679,400000.0
2006-11-16 23:28:00,12.723,12.785,12.723,12.785,200000.0
2006-11-16 23:29:00,12.686,12.772,12.666,12.666,300000.0
2006-11-16 23:33:00,12.787,12.789,12.762,12.783,300000.0
2006-11-16 23:34:00,12.781,12.803,12.781,12.8,400000.0
2006-11-16 23:38:00,12.792,12.792,12.696,12.738,300000.0
2006-11-16 23:40:00,12.753,12.807,12.738,12.738,300000.0
2006-11-16 23:41:00,12.796,12.826,12.778,12.786,300000.0
2006-11-16 23:43:00,12.806,12.806,12.721,12.754,200000.0
2006-11-16 23:46:00,12.727,12.808,12.727,12.804,300000.0
2006-11-16 23:47:00,12.772,12.788,12.748,12.788,150000.0
2006-11-16 23:49:00,12.759,12.76,12.697,12.736,200000.0
2006-11-16 23:51:00,12.671,12.778,12.671,12.717,400000.0
2006-11-16 23:52:00,12.739,12.739,12.739,12.739,50000.0
2006-11-16 23:53:00,12.715,12.798,12.714,12.784,300000.0
2006-11-16 23:55:00,12.795,12.795,12.703,12.739,200000.0
2006-11-16 23:56:00,12.768,12.768,12.669,12.697,200000.0
2006-11-16 23:57:00,12.663,12.749,12.663,12.723,300000.0
2006-11-17 00:00:00,12.676,12.746,12.657,12.657,300000.0
2006-11-17 00:01:00,12.762,12.762,12.708,12.708,300000.0
2006-11-17 00:03:00,12.726,12.726,12.646,12.682,200000.0
2006-11-17 00:07:00,12.744,12.744,12.66,12.693,200000.0
2006-11-17 00:23:00,12.679,12.765,12.679,12.737,250000.0
2006-11-17 00:24:00,12.637,12.717,12.617,12.627,300000.0
2006-11-17 00:27:00,12.683,12.729,12.631,12.654,250000.0
2006-11-17 00:28:00,12.696,12.739,12.575,12.736,650000.0
2006-11-17 00:30:00,12.674,12.726,12.618,12.668,400000.0
2006-11-17 00:32:00,12.734,12.742,12.644,12.733,350000.0
2006-11-17 00:35:00,12.753,12.753,12.716,12.716,100000.0
2006-11-17 00:36:00,12.75,12.751,12.646,12.646,300000.0
2006-11-17 00:38:00,12.719,12.745,12.683,12.683,300000.0
2006-11-17 00:44:00,12.744,12.746,12.661,12.694,400000.0
2006-11-17 00:45:00,12.682,12.721,12.682,12.721,100000.0
2006-11-17 00:46:00,12.637,12.726,12.624,12.721,300000.0
2006-11-17 00:48:00,12.794,12.794,12.753,12.753,300000.0
2006-11-17 00:52:00,12.767,12.767,12.683,12.715,200000.0
2006-11-17 00:54:00,12.76,12.783,12.653,12.698,300000.0
2006-11-17 00:55:00,12.785,12.785,12.766,12.766,100000.0
2006-11-17 00:57:00,12.721,12.721,12.618,12.656,250000.0
2006-11-17 00:58:00,12.634,12.727,12.634,12.727,300000.0
2006-11-17 01:00:00,12.745,12.745,12.669,12.732,250000.0
2006-11-17 01:01:00,12.714,12.757,12.65,12.725,400000.0
2006-11-17 01:02:00,12.722,12.778,12.694,12.76,400000.0
2006-11-17 01:04:00,12.646,12.765,12.646,12.742,500000.0
2006-11-17 01:05:00,12.773,12.788,12.773,12.788,150000.0
2006-11-17 01:08:00,12.78,12.78,12.668,12.707,400000.0
2006-11-17 01:11:00,12.748,12.775,12.655,12.689,300000.0
2006-11-17 01:13:00,12.765,12.765,12.673,12.709,200000.0
2006-11-17 01:18:00,12.668,12.721,12.668,12.721,100000.0
2006-11-17 01:20:00,12.717,12.717,12.639,12.672,200000.0
2006-11-17 01:23:00,12.758,12.766,12.633,12.645,300000.0
2006-11-17 01:24:00,12.597,12.713,12.597,12.652,200000.0
2006-11-17 01:25:00,12.748,12.808,12.657,12.657,350000.0
2006-11-17 01:39:00,12.742,12.744,12.691,12.691,150000.0
2006-11-17 01:41:00,12.741,12.809,12.678,12.678,350000.0
2006-11-17 01:47:00,12.754,12.754,12.67,12.704,200000.0
2006-11-17 01:52:00,12.74,12.74,12.616,12.645,200000.0
2006-11-17 01:53:00,12.672,12.707,12.672,12.707,100000.0
2006-11-17 01:58:00,12.681,12.733,12.636,12.671,300000.0
2006-11-17 01:59:00,12.758,12.758,12.631,12.631,100000.0
2006-11-17 02:00:00,12.724,12.724,12.64,12.673,200000.0
2006-11-17 02:05:00,12.676,12.8,12.638,12.672,600000.0
2006-11-17 02:06:00,12.654,12.754,12.644,12.754,450000.0
2006-11-17 02:08:00,12.726,12.726,12.635,12.72,350000.0
2006-11-17 02:12:00,12.726,12.726,12.641,12.674,200000.0
2006-11-17 02:13:00,12.629,12.637,12.629,12.637,100000.0
2006-11-17 02:15:00,12.66,12.796,12.66,12.758,600000.0
2006-11-17 02:21:00,12.717,12.775,12.644,12.675,350000.0
2006-11-17 02:22:00,12.683,12.729,12.646,12.707,400000.0
2006-11-17 02:24:00,12.703,12.756,12.644,12.709,400000.0
2006-11-17 02:25:00,12.75,12.75,12.609,12.742,350000.0
2006-11-17 02:26:00,12.639,12.751,12.631,12.706,400000.0
2006-11-17 02:27:00,12.638,12.738,12.63,12.684,400000.0
2006-11-17 02:28:00,12.655,12.784,12.655,12.78,350000.0
2006-11-17 02:32:00,12.733,12.756,12.669,12.669,250000.0
2006-11-17 02:33:00,12.739,12.766,12.622,12.691,800000.0
2006-11-17 02:35:00,12.662,12.744,12.662,12.665,350000.0
2006-11-17 02:45:00,12.669,12.728,12.635,12.674,300000.0
2006-11-17 02:46:00,12.728,12.728,12.722,12.722,100000.0
2006-11-17 02:47:00,12.627,12.701,12.61,12.701,300000.0
2006-11-17 02:50:00,12.72,12.72,12.627,12.627,100000.0
2006-11-17 02:51:00,12.728,12.804,12.658,12.658,550000.0
2006-11-17 02:52:00,12.664,12.735,12.664,12.735,100000.0
2006-11-17 02:53:00,12.691,12.691,12.642,12.642,100000.0
2006-11-17 02:54:00,12.737,12.778,12.637,12.637,500000.0
2006-11-17 02:57:00,12.752,12.796,12.684,12.736,300000.0
2006-11-17 02:58:00,12.666,12.753,12.656,12.681,300000.0
2006-11-17 02:59:00,12.73,12.744,12.607,12.667,600000.0
2006-11-17 03:00:00,12.754,12.754,12.601,12.616,350000.0
2006-11-17 03:02:00,12.61,12.72,12.61,12.658,400000.0
2006-11-17 03:06:00,12.673,12.746,12.673,12.746,100000.0
2006-11-17 03:07:00,12.758,12.758,12.657,12.657,100000.0
2006-11-17 03:08:00,12.708,12.747,12.634,12.634,250000.0
2006-11-17 03:09:00,12.708,12.738,12.682,12.682,350000.0
2006-11-17 03:10:00,12.665,12.665,12.647,12.647,100000.0
2006-11-17 03:11:00,12.704,12.756,12.652,12.724,550000.0
2006-11-17 03:13:00,12.713,12.72,12.618,12.655,400000.0
2006-11-17 03:15:00,12.718,12.746,12.663,12.746,400000.0
2006-11-17 03:16:00,12.744,12.744,12.662,12.675,400000.0
2006-11-17 03:17:00,12.753,12.791,12.674,12.674,200000.0
2006-11-17 03:18:00,12.668,12.765,12.668,12.765,200000.0
2006-11-17 03:19:00,12.738,12.783,12.665,12.665,500000.0
2006-11-17 03:20:00,12.742,12.742,12.606,12.613,550000.0
2006-11-17 03:21:00,12.722,12.722,12.72,12.72,100000.0
2006-11-17 03:22:00,12.674,12.774,12.63,12.672,300000.0
2006-11-17 03:24:00,12.766,12.766,12.602,12.602,350000.0
2006-11-17 03:25:00,12.706,12.71,12.615,12.657,400000.0
2006-11-17 03:26:00,12.657,12.746,12.586,12.746,400000.0
2006-11-17 03:27:00,12.671,12.796,12.671,12.739,550000.0
2006-11-17 03:28:00,12.618,12.711,12.61,12.711,350000.0
2006-11-17 03:30:00,12.665,12.724,12.573,12.62,450000.0
2006-11-17 03:31:00,12.742,12.748,12.617,12.741,700000.0
2006-11-17 03:34:00,12.61,12.736,12.61,12.713,550000.0
2006-11-17 03:35:00,12.744,12.744,12.635,12.701,450000.0
2006-11-17 03:37:00,12.639,12.787,12.639,12.726,450000.0
2006-11-17 03:38:00,12.638,12.744,12.602,12.741,300000.0
2006-11-17 03:39:00,12.7,12.748,12.614,12.614,450000.0
2006-11-17 03:40:00,12.702,12.77,12.602,12.602,500000.0
2006-11-17 03:41:00,12.718,12.718,12.593,12.718,300000.0
2006-11-17 03:43:00,12.731,12.731,12.565,12.61,250000.0
2006-11-17 03:46:00,12.618,12.618,12.618,12.618,50000.0
2006-11-17 03:47:00,12.621,12.754,12.621,12.691,350000.0
2006-11-17 03:48:00,12.607,12.742,12.607,12.628,550000.0
2006-11-17 03:49:00,12.686,12.743,12.619,12.706,500000.0
2006-11-17 03:50:00,12.638,12.727,12.638,12.654,200000.0
2006-11-17 03:51:00,12.659,12.707,12.644,12.707,200000.0
2006-11-17 03:52:00,12.694,12.76,12.658,12.76,150000.0
2006-11-17 03:53:00,12.673,12.703,12.648,12.648,150000.0
2006-11-17 03:55:00,12.742,12.742,12.632,12.672,250000.0
2006-11-17 03:56:00,12.766,12.803,12.702,12.744,250000.0
2006-11-17 03:59:00,12.736,12.737,12.628,12.666,300000.0
2006-11-17 04:00:00,12.624,12.737,12.624,12.628,250000.0
2006-11-17 04:02:00,12.705,12.705,12.613,12.649,200000.0
2006-11-17 04:03:00,12.693,12.718,12.693,12.718,100000.0
2006-11-17 04:08:00,12.716,12.716,12.611,12.647,200000.0
2006-11-17 04:10:00,12.602,12.718,12.602,12.635,500000.0
2006-11-17 04:11:00,12.702,12.702,12.648,12.648,300000.0
2006-11-17 04:12:00,12.746,12.746,12.623,12.675,200000.0
2006-11-17 04:13:00,12.75,12.762,12.673,12.755,250000.0
2006-11-17 04:14:00,12.649,12.769,12.649,12.67,250000.0
2006-11-17 04:15:00,12.715,12.76,12.624,12.679,450000.0
2006-11-17 04:16:00,12.622,12.745,12.622,12.745,450000.0
2006-11-17 04:17:00,12.639,12.757,12.637,12.666,200000.0
2006-11-17 04:20:00,12.649,12.758,12.646,12.721,450000.0
2006-11-17 04:21:00,12.655,12.74,12.655,12.74,150000.0
2006-11-17 04:22:00,12.659,12.746,12.628,12.679,500000.0
2006-11-17 04:24:00,12.681,12.763,12.65,12.675,450000.0
2006-11-17 04:27:00,12.747,12.755,12.634,12.634,500000.0
2006-11-17 04:28:00,12.698,12.723,12.603,12.697,550000.0
2006-11-17 04:29:00,12.714,12.749,12.632,12.746,600000.0
2006-11-17 04:30:00,12.74,12.74,12.616,12.676,400000.0
2006-11-17 04:31:00,12.745,12.753,12.628,12.753,700000.0
2006-11-17 04:33:00,12.698,12.757,12.616,12.706,450000.0
2006-11-17 04:35:00,12.715,12.715,12.623,12.659,200000.0
2006-11-17 04:37:00,12.715,12.715,12.623,12.659,200000.0
2006-11-17 04:40:00,12.683,12.778,12.639,12.705,350000.0
2006-11-17 04:41:00,12.714,12.804,12.703,12.783,400000.0
2006-11-17 04:44:00,12.65,12.736,12.633,12.727,300000.0
2006-11-17 04:45:00,12.737,12.737,12.7,12.729,250000.0
2006-11-17 04:46:00,12.765,12.765,12.639,12.723,350000.0
2006-11-17 04:54:00,12.72,12.746,12.62,12.689,650000.0
2006-11-17 04:57:00,12.704,12.761,12.704,12.719,400000.0
2006-11-17 05:00:00,12.666,12.724,12.604,12.721,450000.0
2006-11-17 05:01:00,12.735,12.735,12.665,12.708,250000.0
2006-11-17 05:04:00,12.631,12.702,12.624,12.702,300000.0
2006-11-17 05:05:00,12.628,12.703,12.628,12.687,300000.0
2006-11-17 05:09:00,12.763,12.763,12.723,12.723,300000.0
2006-11-17 05:11:00,12.744,12.823,12.623,12.691,500000.0
2006-11-17 05:12:00,12.58,12.725,12.58,12.658,300000.0
2006-11-17 05:13:00,12.745,12.745,12.651,12.651,150000.0
2006-11-17 05:14:00,12.703,12.772,12.631,12.746,500000.0
2006-11-17 05:17:00,12.694,12.694,12.594,12.633,200000.0
2006-11-17 05:18:00,12.63,12.635,12.63,12.635,100000.0
2006-11-17 05:19:00,12.652,12.718,12.634,12.704,300000.0
2006-11-17 05:20:00,12.634,12.755,12.634,12.755,100000.0
2006-11-17 05:22:00,12.763,12.763,12.645,12.726,500000.0
2006-11-17 05:23:00,12.722,12.722,12.606,12.606,250000.0
2006-11-17 05:25:00,12.714,12.787,12.644,12.663,200000.0
2006-11-17 05:26:00,12.672,12.672,12.616,12.616,100000.0
2006-11-17 05:27:00,12.643,12.746,12.643,12.746,100000.0
2006-11-17 05:28:00,12.709,12.73,12.637,12.715,250000.0
2006-11-17 05:30:00,12.725,12.725,12.584,12.584,400000.0
2006-11-17 05:31:00,12.588,12.715,12.588,12.64,350000.0
2006-11-17 05:33:00,12.689,12.723,12.634,12.723,400000.0
2006-11-17 05:34:00,12.735,12.735,12.638,12.695,500000.0
2006-11-17 05:36:00,12.651,12.722,12.588,12.709,400000.0
2006-11-17 05:37:00,12.658,12.725,12.61,12.698,400000.0
2006-11-17 05:38:00,12.605,12.688,12.604,12.631,350000.0
2006-11-17 05:39:00,12.676,12.704,12.581,12.672,250000.0
2006-11-17 05:40:00,12.611,12.749,12.611,12.612,500000.0
2006-11-17 05:42:00,12.663,12.711,12.644,12.677,500000.0
2006-11-17 05:43:00,12.667,12.738,12.606,12.606,400000.0
2006-11-17 05:45:00,12.743,12.743,12.632,12.67,350000.0
2006-11-17 05:46:00,12.711,12.749,12.61,12.636,400000.0
2006-11-17 05:47:00,12.674,12.71,12.611,12.71,350000.0
2006-11-17 05:48:00,12.667,12.704,12.667,12.689,250000.0
2006-11-17 05:49:00,12.604,12.709,12.566,12.577,400000.0
2006-11-17 05:50:00,12.689,12.728,12.585,12.702,350000.0
2006-11-17 05:51:00,12.72,12.735,12.642,12.716,750000.0
2006-11-17 05:52:00,12.655,12.714,12.56,12.611,800000.0
2006-11-17 05:53:00,12.589,12.709,12.576,12.65,400000.0
2006-11-17 05:55:00,12.65,12.704,12.604,12.637,350000.0
2006-11-17 05:56:00,12.708,12.708,12.609,12.675,350000.0
2006-11-17 05:59:00,12.669,12.695,12.611,12.647,400000.0
2006-11-17 06:01:00,12.632,12.705,12.581,12.645,350000.0
2006-11-17 06:02:00,12.716,12.716,12.609,12.609,250000.0
2006-11-17 06:03:00,12.696,12.729,12.606,12.606,650000.0
2006-11-17 06:05:00,12.714,12.721,12.583,12.72,350000.0
2006-11-17 06:06:00,12.657,12.687,12.583,12.686,450000.0
2006-11-17 06:07:00,12.656,12.713,12.584,12.599,450000.0
2006-11-17 06:08:00,12.688,12.71,12.581,12.671,800000.0
2006-11-17 06:09:00,12.701,12.716,12.596,12.596,400000.0
2006-11-17 06:10:00,12.709,12.709,12.63,12.679,350000.0
2006-11-17 06:12:00,12.68,12.691,12.583,12.638,300000.0
2006-11-17 06:13:00,12.667,12.714,12.599,12.631,400000.0
2006-11-17 06:14:00,12.727,12.727,12.606,12.657,300000.0
2006-11-17 06:15:00,12.738,12.738,12.607,12.721,550000.0
2006-11-17 06:16:00,12.722,12.722,12.629,12.697,400000.0
2006-11-17 06:17:00,12.645,12.762,12.645,12.679,300000.0
2006-11-17 06:18:00,12.705,12.735,12.594,12.636,350000.0
2006-11-17 06:19:00,12.744,12.749,12.669,12.701,450000.0
2006-11-17 06:22:00,12.763,12.763,12.655,12.655,250000.0
2006-11-17 06:23:00,12.642,12.716,12.606,12.716,300000.0
2006-11-17 06:24:00,12.626,12.746,12.626,12.661,350000.0
2006-11-17 06:25:00,12.722,12.738,12.643,12.647,400000.0
2006-11-17 06:26:00,12.722,12.732,12.634,12.732,500000.0
2006-11-17 06:29:00,12.711,12.711,12.617,12.639,400000.0
2006-11-17 06:30:00,12.647,12.733,12.597,12.672,450000.0
2006-11-17 06:31:00,12.731,12.788,12.668,12.677,700000.0
2006-11-17 06:32:00,12.735,12.786,12.647,12.772,450000.0
2006-11-17 06:34:00,12.705,12.743,12.582,12.743,400000.0
2006-11-17 06:35:00,12.721,12.788,12.667,12.667,300000.0
2006-11-17 06:36:00,12.657,12.657,12.646,12.646,150000.0
2006-11-17 06:37:00,12.774,12.775,12.634,12.767,550000.0
2006-11-17 06:38:00,12.676,12.765,12.625,12.754,500000.0
2006-11-17 06:39:00,12.738,12.759,12.635,12.635,200000.0
2006-11-17 06:40:00,12.772,12.788,12.683,12.683,450000.0
2006-11-17 06:41:00,12.769,12.769,12.714,12.717,450000.0
2006-11-17 06:43:00,12.684,12.684,12.684,12.684,50000.0
2006-11-17 06:44:00,12.727,12.728,12.674,12.69,200000.0
2006-11-17 06:45:00,12.744,12.789,12.661,12.661,350000.0
2006-11-17 06:46:00,12.778,12.782,12.659,12.659,400000.0
2006-11-17 06:47:00,12.775,12.784,12.653,12.772,600000.0
2006-11-17 06:48:00,12.746,12.801,12.682,12.683,350000.0
2006-11-17 06:49:00,12.671,12.757,12.671,12.757,100000.0
2006-11-17 06:50:00,12.69,12.815,12.67,12.769,350000.0
2006-11-17 06:51:00,12.732,12.765,12.714,12.714,250000.0
2006-11-17 06:53:00,12.694,12.772,12.665,12.772,500000.0
2006-11-17 06:54:00,12.774,12.774,12.723,12.727,300000.0
2006-11-17 06:55:00,12.738,12.773,12.707,12.743,400000.0
2006-11-17 06:58:00,12.74,12.74,12.66,12.694,200000.0
2006-11-17 07:01:00,12.716,12.716,12.611,12.611,300000.0
2006-11-17 07:02:00,12.741,12.766,12.684,12.737,400000.0
2006-11-17 07:03:00,12.72,12.754,12.649,12.75,500000.0
2006-11-17 07:08:00,12.641,12.776,12.641,12.702,400000.0
2006-11-17 07:11:00,12.73,12.763,12.646,12.761,250000.0
2006-11-17 07:12:00,12.733,12.781,12.626,12.699,500000.0
2006-11-17 07:13:00,12.687,12.755,12.657,12.743,400000.0
2006-11-17 07:14:00,12.715,12.748,12.674,12.736,600000.0
2006-11-17 07:15:00,12.738,12.768,12.665,12.665,250000.0
2006-11-17 07:16:00,12.695,12.782,12.669,12.782,300000.0
2006-11-17 07:17:00,12.712,12.804,12.668,12.699,600000.0
2006-11-17 07:18:00,12.767,12.798,12.687,12.757,600000.0
2006-11-17 07:19:00,12.665,12.785,12.665,12.684,250000.0
2006-11-17 07:20:00,12.681,12.755,12.663,12.751,400000.0
2006-11-17 07:21:00,12.772,12.823,12.772,12.784,200000.0
2006-11-17 07:22:00,12.77,12.818,12.698,12.731,400000.0
2006-11-17 07:23:00,12.738,12.814,12.71,12.803,300000.0
2006-11-17 07:24:00,12.765,12.802,12.666,12.666,350000.0
2006-11-17 07:26:00,12.675,12.847,12.675,12.702,300000.0
2006-11-17 07:27:00,12.701,12.803,12.701,12.792,250000.0
2006-11-17 07:28:00,12.78,12.802,12.667,12.802,250000.0
2006-11-17 07:29:00,12.713,12.808,12.694,12.761,250000.0
2006-11-17 07:30:00,12.706,12.773,12.667,12.758,250000.0
2006-11-17 07:31:00,12.768,12.794,12.689,12.758,350000.0
2006-11-17 07:32:00,12.709,12.759,12.68,12.708,400000.0
2006-11-17 07:33:00,12.745,12.775,12.654,12.654,450000.0
2006-11-17 07:34:00,12.785,12.791,12.692,12.718,400000.0
2006-11-17 07:35:00,12.734,12.764,12.649,12.764,550000.0
2006-11-17 07:37:00,12.653,12.794,12.653,12.75,450000.0
2006-11-17 07:38:00,12.766,12.766,12.68,12.743,400000.0
2006-11-17 07:40:00,12.727,12.781,12.664,12.781,450000.0
2006-11-17 07:41:00,12.764,12.764,12.629,12.629,250000.0
2006-11-17 07:42:00,12.785,12.799,12.674,12.683,400000.0
2006-11-17 07:43:00,12.671,12.77,12.65,12.767,450000.0
2006-11-17 07:45:00,12.715,12.797,12.692,12.767,500000.0
2006-11-17 07:46:00,12.742,12.772,12.667,12.716,400000.0
2006-11-17 07:47:00,12.74,12.758,12.661,12.745,350000.0
2006-11-17 07:48:00,12.719,12.748,12.644,12.686,400000.0
2006-11-17 07:49:00,12.66,12.769,12.66,12.733,350000.0
2006-11-17 07:51:00,12.7,12.805,12.671,12.785,600000.0
2006-11-17 07:56:00,12.689,12.747,12.645,12.688,550000.0
2006-11-17 07:58:00,12.731,12.775,12.639,12.639,300000.0
2006-11-17 07:59:00,12.7,12.757,12.687,12.695,250000.0
2006-11-17 08:00:00,12.743,12.771,12.728,12.728,350000.0
2006-11-17 08:01:00,12.692,12.781,12.613,12.731,650000.0
2006-11-17 08:03:00,12.646,12.756,12.646,12.747,450000.0
2006-11-17 08:04:00,12.676,12.761,12.629,12.757,500000.0
2006-11-17 08:05:00,12.687,12.772,12.651,12.726,550000.0
2006-11-17 08:06:00,12.687,12.751,12.652,12.689,400000.0
2006-11-17 08:07:00,12.774,12.774,12.662,12.766,500000.0
2006-11-17 08:08:00,12.675,12.767,12.63,12.654,650000.0
2006-11-17 08:10:00,12.758,12.759,12.671,12.671,250000.0
2006-11-17 08:11:00,12.658,12.736,12.622,12.723,500000.0
2006-11-17 08:12:00,12.775,12.775,12.672,12.672,100000.0
2006-11-17 08:13:00,12.756,12.769,12.654,12.667,400000.0
2006-11-17 08:14:00,12.68,12.831,12.68,12.685,400000.0
2006-11-17 08:15:00,12.679,12.785,12.678,12.785,250000.0
2006-11-17 08:17:00,12.767,12.767,12.643,12.737,650000.0
2006-11-17 08:18:00,12.743,12.784,12.681,12.736,550000.0
2006-11-17 08:20:00,12.769,12.769,12.629,12.721,550000.0
2006-11-17 08:22:00,12.622,12.719,12.622,12.669,350000.0
2006-11-17 08:23:00,12.692,12.808,12.692,12.778,300000.0
2006-11-17 08:24:00,12.797,12.822,12.715,12.715,250000.0
2006-11-17 08:25:00,12.686,12.82,12.686,12.77,350000.0
2006-11-17 08:26:00,12.745,12.757,12.642,12.757,500000.0
2006-11-17 08:27:00,12.709,12.754,12.709,12.754,250000.0
2006-11-17 08:28:00,12.749,12.77,12.663,12.734,450000.0
2006-11-17 08:31:00,12.664,12.739,12.664,12.688,400000.0
2006-11-17 08:32:00,12.759,12.759,12.638,12.705,450000.0
2006-11-17 08:34:00,12.69,12.756,12.657,12.695,300000.0
2006-11-17 08:35:00,12.665,12.738,12.665,12.738,100000.0
2006-11-17 08:36:00,12.734,12.78,12.665,12.698,500000.0
2006-11-17 08:40:00,12.749,12.807,12.711,12.753,250000.0
2006-11-17 08:44:00,12.7,12.75,12.684,12.736,350000.0
2006-11-17 08:45:00,12.733,12.762,12.678,12.678,350000.0
2006-11-17 08:46:00,12.78,12.782,12.663,12.747,500000.0
2006-11-17 08:47:00,12.741,12.741,12.602,12.67,550000.0
2006-11-17 08:50:00,12.613,12.753,12.613,12.715,300000.0
2006-11-17 08:51:00,12.729,12.774,12.67,12.72,350000.0
2006-11-17 08:57:00,12.747,12.79,12.674,12.748,550000.0
2006-11-17 08:58:00,12.781,12.781,12.653,12.712,200000.0
2006-11-17 09:01:00,12.681,12.727,12.639,12.674,300000.0
2006-11-17 09:02:00,12.639,12.737,12.639,12.671,550000.0
2006-11-17 09:03:00,12.667,12.75,12.651,12.651,300000.0
2006-11-17 09:04:00,12.754,12.803,12.66,12.778,400000.0
2006-11-17 09:06:00,12.717,12.769,12.665,12.708,350000.0
2006-11-17 09:08:00,12.691,12.792,12.691,12.746,400000.0
2006-11-17 09:09:00,12.715,12.813,12.673,12.673,750000.0
2006-11-17 09:11:00,12.761,12.761,12.653,12.701,550000.0
2006-11-17 09:12:00,12.77,12.787,12.651,12.672,550000.0
2006-11-17 09:13:00,12.705,12.779,12.673,12.779,450000.0
2006-11-17 09:14:00,12.746,12.799,12.703,12.703,500000.0
2006-11-17 09:15:00,12.709,12.773,12.68,12.739,350000.0
2006-11-17 09:16:00,12.707,12.797,12.658,12.689,350000.0
2006-11-17 09:17:00,12.79,12.799,12.672,12.768,550000.0
2006-11-17 09:19:00,12.753,12.753,12.62,12.735,450000.0
2006-11-17 09:20:00,12.674,12.75,12.638,12.638,450000.0
2006-11-17 09:21:00,12.692,12.745,12.636,12.745,550000.0
2006-11-17 09:22:00,12.713,12.774,12.682,12.761,550000.0
2006-11-17 09:24:00,12.626,12.693,12.626,12.682,400000.0
2006-11-17 09:25:00,12.762,12.763,12.656,12.681,350000.0
2006-11-17 09:27:00,12.726,12.767,12.637,12.722,550000.0
2006-11-17 09:28:00,12.665,12.733,12.632,12.733,350000.0
2006-11-17 09:29:00,12.681,12.815,12.681,12.759,300000.0
2006-11-17 09:31:00,12.746,12.746,12.677,12.724,400000.0
2006-11-17 09:32:00,12.704,12.751,12.647,12.751,250000.0
2006-11-17 09:33:00,12.746,12.784,12.643,12.784,450000.0
2006-11-17 09:35:00,12.645,12.765,12.645,12.765,350000.0
2006-11-17 09:36:00,12.709,12.768,12.616,12.634,500000.0
2006-11-17 09:37:00,12.722,12.744,12.623,12.711,400000.0
2006-11-17 09:38:00,12.658,12.74,12.605,12.727,450000.0
2006-11-17 09:39:00,12.761,12.764,12.627,12.748,500000.0
2006-11-17 09:42:00,12.731,12.745,12.651,12.669,400000.0
2006-11-17 09:44:00,12.674,12.747,12.648,12.672,350000.0
2006-11-17 09:45:00,12.62,12.741,12.62,12.741,100000.0
2006-11-17 09:46:00,12.696,12.765,12.658,12.659,550000.0
2006-11-17 09:47:00,12.66,12.761,12.66,12.729,300000.0
2006-11-17 09:49:00,12.718,12.777,12.648,12.685,350000.0
2006-11-17 09:50:00,12.673,12.774,12.633,12.643,500000.0
2006-11-17 09:51:00,12.741,12.741,12.653,12.683,350000.0
2006-11-17 09:52:00,12.78,12.78,12.623,12.724,400000.0
2006-11-17 09:53:00,12.641,12.747,12.641,12.646,400000.0
2006-11-17 09:54:00,12.687,12.831,12.687,12.761,350000.0
2006-11-17 09:57:00,12.688,12.749,12.621,12.741,500000.0
2006-11-17 09:59:00,12.708,12.802,12.667,12.794,450000.0
2006-11-17 10:00:00,12.756,12.756,12.634,12.746,550000.0
2006-11-17 10:01:00,12.715,12.753,12.621,12.724,500000.0
2006-11-17 10:02:00,12.649,12.783,12.649,12.744,350000.0
2006-11-17 10:04:00,12.741,12.773,12.678,12.706,400000.0
2006-11-17 10:08:00,12.809,12.813,12.702,12.813,300000.0
2006-11-17 10:11:00,12.763,12.763,12.58,12.608,500000.0
2006-11-17 10:12:00,12.739,12.739,12.617,12.695,350000.0
2006-11-17 10:13:00,12.689,12.795,12.641,12.671,500000.0
2006-11-17 10:14:00,12.704,12.761,12.656,12.761,300000.0
2006-11-17 10:15:00,12.775,12.784,12.683,12.739,350000.0
2006-11-17 10:17:00,12.705,12.727,12.616,12.636,400000.0
2006-11-17 10:18:00,12.642,12.809,12.642,12.777,450000.0
2006-11-17 10:20:00,12.666,12.726,12.638,12.638,550000.0
2006-11-17 10:21:00,12.719,12.765,12.701,12.729,400000.0
2006-11-17 10:23:00,12.74,12.794,12.668,12.743,450000.0
2006-11-17 10:24:00,12.773,12.792,12.654,12.782,900000.0
2006-11-17 10:25:00,12.648,12.753,12.612,12.71,700000.0
2006-11-17 10:26:00,12.771,12.771,12.66,12.66,350000.0
2006-11-17 10:27:00,12.745,12.774,12.669,12.774,450000.0
2006-11-17 10:29:00,12.773,12.773,12.628,12.742,900000.0
2006-11-17 10:30:00,12.702,12.785,12.659,12.703,400000.0
2006-11-17 10:32:00,12.727,12.79,12.659,12.748,700000.0
2006-11-17 10:33:00,12.73,12.749,12.615,12.749,400000.0
2006-11-17 10:35:00,12.669,12.741,12.661,12.68,400000.0
2006-11-17 10:37:00,12.763,12.763,12.629,12.668,400000.0
2006-11-17 10:38:00,12.647,12.764,12.647,12.723,400000.0
2006-11-17 10:39:00,12.708,12.724,12.577,12.589,650000.0
2006-11-17 10:40:00,12.718,12.754,12.607,12.754,550000.0
2006-11-17 10:41:00,12.732,12.732,12.585,12.585,350000.0
2006-11-17 10:42:00,12.667,12.693,12.569,12.665,750000.0
2006-11-17 10:43:00,12.7,12.781,12.614,12.614,400000.0
2006-11-17 10:44:00,12.685,12.715,12.594,12.681,900000.0
2006-11-17 10:45:00,12.674,12.71,12.564,12.649,350000.0
2006-11-17 10:46:00,12.657,12.738,12.587,12.738,400000.0
2006-11-17 10:47:00,12.693,12.693,12.595,12.595,350000.0
2006-11-17 10:48:00,12.659,12.754,12.607,12.737,450000.0
2006-11-17 10:49:00,12.745,12.773,12.655,12.655,600000.0
2006-11-17 10:50:00,12.731,12.833,12.67,12.67,800000.0
2006-11-17 10:51:00,12.751,12.793,12.654,12.752,550000.0
2006-11-17 10:52:00,12.708,12.74,12.578,12.707,950000.0
2006-11-17 10:53:00,12.713,12.74,12.614,12.66,500000.0
2006-11-17 10:56:00,12.678,12.738,12.598,12.732,400000.0
2006-11-17 10:58:00,12.631,12.739,12.596,12.667,350000.0
2006-11-17 10:59:00,12.726,12.741,12.602,12.602,450000.0
2006-11-17 11:00:00,12.688,12.781,12.645,12.645,350000.0
2006-11-17 11:01:00,12.615,12.758,12.615,12.71,500000.0
2006-11-17 11:02:00,12.755,12.755,12.622,12.687,400000.0
2006-11-17 11:03:00,12.67,12.739,12.613,12.677,550000.0
2006-11-17 11:04:00,12.776,12.776,12.672,12.762,400000.0
2006-11-17 11:05:00,12.631,12.783,12.631,12.655,550000.0
2006-11-17 11:06:00,12.748,12.777,12.649,12.649,350000.0
2006-11-17 11:07:00,12.708,12.745,12.613,12.737,450000.0
2006-11-17 11:08:00,12.686,12.798,12.666,12.79,350000.0
2006-11-17 11:09:00,12.772,12.772,12.662,12.754,500000.0
2006-11-17 11:10:00,12.656,12.806,12.656,12.719,400000.0
2006-11-17 11:11:00,12.757,12.777,12.63,12.727,350000.0
2006-11-17 11:12:00,12.731,12.738,12.618,12.689,550000.0
2006-11-17 11:13:00,12.715,12.791,12.637,12.762,500000.0
2006-11-17 11:14:00,12.667,12.761,12.641,12.761,400000.0
2006-11-17 11:15:00,12.663,12.789,12.645,12.687,400000.0
2006-11-17 11:16:00,12.693,12.755,12.693,12.755,500000.0
2006-11-17 11:17:00,12.77,12.773,12.651,12.773,350000.0
2006-11-17 11:18:00,12.694,12.75,12.694,12.707,350000.0
2006-11-17 11:19:00,12.634,12.77,12.583,12.77,550000.0
2006-11-17 11:20:00,12.735,12.762,12.648,12.692,400000.0
2006-11-17 11:21:00,12.772,12.772,12.63,12.74,450000.0
2006-11-17 11:22:00,12.765,12.765,12.615,12.622,400000.0
2006-11-17 11:23:00,12.666,12.807,12.637,12.637,500000.0
2006-11-17 11:24:00,12.69,12.744,12.611,12.724,550000.0
2006-11-17 11:25:00,12.674,12.783,12.67,12.671,550000.0
2006-11-17 11:26:00,12.758,12.758,12.657,12.728,400000.0
2006-11-17 11:27:00,12.612,12.749,12.612,12.749,500000.0
2006-11-17 11:28:00,12.666,12.746,12.646,12.746,350000.0
2006-11-17 11:29:00,12.689,12.741,12.636,12.647,500000.0
2006-11-17 11:30:00,12.722,12.768,12.651,12.651,500000.0
2006-11-17 11:31:00,12.739,12.761,12.646,12.707,350000.0
2006-11-17 11:32:00,12.695,12.749,12.661,12.661,450000.0
2006-11-17 11:33:00,12.596,12.733,12.591,12.684,350000.0
2006-11-17 11:34:00,12.718,12.718,12.636,12.701,250000.0
2006-11-17 11:36:00,12.653,12.784,12.632,12.706,550000.0
2006-11-17 11:37:00,12.699,12.803,12.628,12.723,400000.0
2006-11-17 11:38:00,12.696,12.735,12.615,12.735,400000.0
2006-11-17 11:39:00,12.702,12.765,12.652,12.673,350000.0
2006-11-17 11:40:00,12.701,12.783,12.671,12.726,400000.0
2006-11-17 11:41:00,12.65,12.745,12.65,12.699,350000.0
2006-11-17 11:42:00,12.664,12.763,12.664,12.757,350000.0
2006-11-17 11:43:00,12.78,12.78,12.681,12.779,350000.0
2006-11-17 11:44:00,12.766,12.767,12.648,12.741,450000.0
2006-11-17 11:45:00,12.681,12.77,12.67,12.744,550000.0
2006-11-17 11:46:00,12.736,12.799,12.669,12.684,400000.0
2006-11-17 11:47:00,12.725,12.795,12.637,12.741,500000.0
2006-11-17 11:48:00,12.712,12.741,12.641,12.728,400000.0
2006-11-17 11:49:00,12.723,12.782,12.65,12.707,350000.0
2006-11-17 11:50:00,12.695,12.747,12.63,12.747,350000.0
2006-11-17 11:51:00,12.641,12.771,12.641,12.744,450000.0
2006-11-17 11:52:00,12.693,12.824,12.675,12.773,450000.0
2006-11-17 11:53:00,12.615,12.74,12.615,12.671,400000.0
2006-11-17 11:54:00,12.794,12.845,12.706,12.749,550000.0
2006-11-17 11:55:00,12.727,12.784,12.67,12.775,350000.0
2006-11-17 11:56:00,12.701,12.778,12.701,12.709,350000.0
2006-11-17 11:57:00,12.767,12.767,12.65,12.73,450000.0
2006-11-17 11:58:00,12.653,12.765,12.639,12.761,350000.0
2006-11-17 12:00:00,12.718,12.738,12.647,12.647,350000.0
2006-11-17 12:01:00,12.756,12.756,12.657,12.665,500000.0
2006-11-17 12:02:00,12.731,12.741,12.625,12.625,400000.0
2006-11-17 12:03:00,12.646,12.739,12.646,12.736,550000.0
2006-11-17 12:04:00,12.721,12.784,12.674,12.674,350000.0
2006-11-17 12:05:00,12.754,12.77,12.635,12.677,350000.0
2006-11-17 12:06:00,12.739,12.758,12.683,12.758,350000.0
2006-11-17 12:07:00,12.761,12.761,12.602,12.703,450000.0
2006-11-17 12:09:00,12.654,12.747,12.654,12.688,350000.0
2006-11-17 12:10:00,12.73,12.752,12.653,12.693,400000.0
2006-11-17 12:11:00,12.677,12.728,12.634,12.654,300000.0
2006-11-17 12:12:00,12.612,12.749,12.612,12.654,350000.0
2006-11-17 12:13:00,12.73,12.777,12.658,12.735,400000.0
2006-11-17 12:14:00,12.73,12.754,12.646,12.663,550000.0
2006-11-17 12:15:00,12.697,12.795,12.656,12.692,400000.0
2006-11-17 12:18:00,12.772,12.802,12.689,12.689,450000.0
2006-11-17 12:21:00,12.744,12.78,12.663,12.742,500000.0
2006-11-17 12:22:00,12.757,12.76,12.66,12.734,400000.0
2006-11-17 12:23:00,12.757,12.773,12.645,12.654,400000.0
2006-11-17 12:24:00,12.77,12.77,12.665,12.74,600000.0
2006-11-17 12:25:00,12.764,12.764,12.638,12.726,450000.0
2006-11-17 12:26:00,12.716,12.716,12.584,12.635,450000.0
2006-11-17 12:27:00,12.675,12.707,12.588,12.704,550000.0
2006-11-17 12:28:00,12.727,12.769,12.644,12.721,500000.0
2006-11-17 12:29:00,12.725,12.761,12.607,12.628,500000.0
2006-11-17 12:30:00,12.629,12.728,12.615,12.728,450000.0
2006-11-17 12:31:00,12.679,12.684,12.613,12.68,350000.0
2006-11-17 12:33:00,12.741,12.743,12.639,12.639,250000.0
2006-11-17 12:34:00,12.625,12.727,12.592,12.617,450000.0
2006-11-17 12:35:00,12.748,12.748,12.637,12.637,350000.0
2006-11-17 12:37:00,12.752,12.752,12.645,12.645,500000.0
2006-11-17 12:38:00,12.719,12.747,12.629,12.687,450000.0
2006-11-17 12:39:00,12.695,12.727,12.592,12.692,450000.0
2006-11-17 12:40:00,12.665,12.717,12.59,12.635,450000.0
2006-11-17 12:41:00,12.672,12.733,12.589,12.733,450000.0
2006-11-17 12:42:00,12.647,12.794,12.647,12.714,550000.0
2006-11-17 12:43:00,12.686,12.726,12.627,12.631,500000.0
2006-11-17 12:44:00,12.689,12.732,12.608,12.608,450000.0
2006-11-17 12:45:00,12.629,12.698,12.58,12.638,400000.0
2006-11-17 12:46:00,12.599,12.705,12.584,12.584,500000.0
2006-11-17 12:47:00,12.617,12.701,12.561,12.617,350000.0
2006-11-17 12:48:00,12.587,12.687,12.531,12.66,550000.0
2006-11-17 12:49:00,12.603,12.72,12.594,12.607,450000.0
2006-11-17 12:50:00,12.64,12.666,12.581,12.581,400000.0
2006-11-17 12:51:00,12.576,12.698,12.565,12.685,500000.0
2006-11-17 12:52:00,12.609,12.704,12.592,12.66,500000.0
2006-11-17 12:53:00,12.574,12.684,12.574,12.671,500000.0
2006-11-17 12:54:00,12.663,12.663,12.509,12.601,450000.0
2006-11-17 12:55:00,12.623,12.674,12.558,12.674,450000.0
2006-11-17 12:56:00,12.64,12.679,12.546,12.575,450000.0
2006-11-17 12:57:00,12.625,12.672,12.539,12.539,400000.0
2006-11-17 12:58:00,12.593,12.689,12.559,12.567,400000.0
2006-11-17 12:59:00,12.61,12.653,12.556,12.649,450000.0
2006-11-17 13:00:00,12.632,12.645,12.495,12.561,500000.0
2006-11-17 13:01:00,12.506,12.633,12.506,12.594,400000.0
2006-11-17 13:02:00,12.539,12.64,12.537,12.569,400000.0
2006-11-17 13:03:00,12.544,12.601,12.503,12.503,450000.0
2006-11-17 13:04:00,12.588,12.698,12.568,12.568,450000.0
2006-11-17 13:05:00,12.536,12.648,12.536,12.648,400000.0
2006-11-17 13:06:00,12.705,12.707,12.576,12.65,450000.0
2006-11-17 13:07:00,12.672,12.672,12.52,12.598,500000.0
2006-11-17 13:08:00,12.567,12.666,12.542,12.542,400000.0
2006-11-17 13:09:00,12.669,12.669,12.555,12.555,450000.0
2006-11-17 13:10:00,12.61,12.684,12.527,12.572,500000.0
2006-11-17 13:11:00,12.561,12.642,12.561,12.631,400000.0
2006-11-17 13:12:00,12.652,12.679,12.556,12.556,550000.0
2006-11-17 13:13:00,12.68,12.68,12.542,12.641,450000.0
2006-11-17 13:14:00,12.541,12.678,12.541,12.677,350000.0
2006-11-17 13:15:00,12.614,12.691,12.558,12.647,400000.0
2006-11-17 13:16:00,12.663,12.665,12.57,12.665,350000.0
2006-11-17 13:17:00,12.669,12.671,12.584,12.67,450000.0
2006-11-17 13:18:00,12.531,12.686,12.531,12.659,400000.0
2006-11-17 13:19:00,12.593,12.665,12.533,12.565,400000.0
2006-11-17 13:20:00,12.59,12.652,12.557,12.614,500000.0
2006-11-17 13:21:00,12.547,12.636,12.517,12.521,350000.0
2006-11-17 13:22:00,12.549,12.665,12.53,12.57,400000.0
2006-11-17 13:23:00,12.591,12.673,12.544,12.569,350000.0
2006-11-17 13:24:00,12.661,12.714,12.579,12.615,450000.0
2006-11-17 13:25:00,12.653,12.673,12.573,12.673,350000.0
2006-11-17 13:26:00,12.613,12.683,12.559,12.606,550000.0
2006-11-17 13:27:00,12.578,12.666,12.578,12.641,500000.0
2006-11-17 13:28:00,12.638,12.684,12.549,12.589,400000.0
2006-11-17 13:29:00,12.673,12.673,12.527,12.626,350000.0
2006-11-17 13:30:00,12.665,12.665,12.504,12.553,450000.0
2006-11-17 13:31:00,12.543,12.629,12.543,12.629,450000.0
2006-11-17 13:32:00,12.601,12.689,12.552,12.552,500000.0
2006-11-17 13:33:00,12.584,12.652,12.544,12.59,350000.0
2006-11-17 13:34:00,12.564,12.704,12.524,12.553,350000.0
2006-11-17 13:35:00,12.614,12.689,12.573,12.573,400000.0
2006-11-17 13:36:00,12.602,12.674,12.542,12.64,450000.0
2006-11-17 13:37:00,12.579,12.663,12.579,12.641,350000.0
2006-11-17 13:38:00,12.587,12.69,12.555,12.69,400000.0
2006-11-17 13:39:00,12.662,12.694,12.583,12.661,500000.0
2006-11-17 13:40:00,12.654,12.7,12.586,12.7,350000.0
2006-11-17 13:41:00,12.584,12.695,12.578,12.688,400000.0
2006-11-17 13:42:00,12.675,12.697,12.6,12.682,350000.0
2006-11-17 13:43:00,12.689,12.722,12.585,12.674,500000.0
2006-11-17 13:44:00,12.566,12.678,12.529,12.59,350000.0
2006-11-17 13:45:00,12.554,12.68,12.517,12.658,400000.0
2006-11-17 13:46:00,12.626,12.703,12.604,12.652,450000.0
2006-11-17 13:47:00,12.576,12.718,12.576,12.677,200000.0
2006-11-17 13:48:00,12.645,12.663,12.565,12.62,400000.0
2006-11-17 13:49:00,12.518,12.667,12.518,12.633,350000.0
2006-11-17 13:50:00,12.565,12.622,12.555,12.622,450000.0
2006-11-17 13:51:00,12.676,12.676,12.564,12.564,350000.0
2006-11-17 13:52:00,12.683,12.683,12.561,12.637,350000.0
2006-11-17 13:53:00,12.561,12.648,12.512,12.572,450000.0
2006-11-17 13:54:00,12.607,12.679,12.557,12.667,400000.0
2006-11-17 13:55:00,12.625,12.673,12.592,12.631,350000.0
2006-11-17 13:56:00,12.654,12.654,12.524,12.524,400000.0
2006-11-17 13:57:00,12.598,12.641,12.534,12.534,400000.0
2006-11-17 13:58:00,12.531,12.641,12.531,12.641,350000.0
2006-11-17 13:59:00,12.637,12.681,12.592,12.594,250000.0
2006-11-17 14:00:00,12.635,12.642,12.541,12.593,350000.0
2006-11-17 14:01:00,12.625,12.666,12.551,12.651,400000.0
2006-11-17 14:02:00,12.68,12.696,12.577,12.639,350000.0
2006-11-17 14:03:00,12.657,12.7,12.619,12.687,350000.0
2006-11-17 14:04:00,12.604,12.697,12.604,12.697,350000.0
2006-11-17 14:05:00,12.711,12.711,12.589,12.628,250000.0
2006-11-17 14:06:00,12.687,12.719,12.621,12.694,350000.0
2006-11-17 14:07:00,12.66,12.726,12.591,12.688,400000.0
2006-11-17 14:08:00,12.596,12.67,12.557,12.64,400000.0
2006-11-17 14:09:00,12.56,12.69,12.544,12.612,550000.0
2006-11-17 14:10:00,12.607,12.705,12.607,12.637,350000.0
2006-11-17 14:11:00,12.656,12.7,12.626,12.7,400000.0
2006-11-17 14:12:00,12.7,12.714,12.669,12.71,450000.0
2006-11-17 14:13:00,12.658,12.658,12.539,12.567,350000.0
2006-11-17 14:14:00,12.551,12.697,12.551,12.633,500000.0
2006-11-17 14:15:00,12.544,12.7,12.544,12.599,500000.0
2006-11-17 14:16:00,12.574,12.685,12.537,12.633,450000.0
2006-11-17 14:17:00,12.641,12.654,12.575,12.602,450000.0
2006-11-17 14:18:00,12.62,12.68,12.565,12.68,400000.0
2006-11-17 14:19:00,12.654,12.689,12.561,12.677,500000.0
2006-11-17 14:20:00,12.58,12.669,12.58,12.587,350000.0
2006-11-17 14:21:00,12.587,12.695,12.573,12.627,450000.0
2006-11-17 14:22:00,12.659,12.672,12.542,12.672,450000.0
2006-11-17 14:23:00,12.595,12.69,12.595,12.62,400000.0
2006-11-17 14:24:00,12.668,12.668,12.573,12.663,400000.0
2006-11-17 14:25:00,12.598,12.662,12.572,12.595,350000.0
2006-11-17 14:26:00,12.621,12.691,12.572,12.621,350000.0
2006-11-17 14:27:00,12.626,12.675,12.536,12.675,400000.0
2006-11-17 14:28:00,12.653,12.669,12.574,12.622,400000.0
2006-11-17 14:29:00,12.615,12.658,12.529,12.64,350000.0
2006-11-17 14:30:00,12.6,12.675,12.543,12.543,550000.0
2006-11-17 14:31:00,12.584,12.681,12.582,12.665,400000.0
2006-11-17 14:32:00,12.636,12.665,12.553,12.596,500000.0
2006-11-17 14:33:00,12.554,12.655,12.532,12.59,500000.0
2006-11-17 14:34:00,12.644,12.695,12.57,12.57,450000.0
2006-11-17 14:35:00,12.648,12.665,12.595,12.596,350000.0
2006-11-17 14:36:00,12.651,12.654,12.558,12.654,400000.0
2006-11-17 14:37:00,12.578,12.675,12.557,12.675,550000.0
2006-11-17 14:38:00,12.617,12.663,12.591,12.633,400000.0
2006-11-17 14:39:00,12.654,12.698,12.539,12.558,500000.0
2006-11-17 14:40:00,12.594,12.699,12.538,12.6,400000.0
2006-11-17 14:41:00,12.536,12.645,12.523,12.617,550000.0
2006-11-17 14:42:00,12.529,12.603,12.475,12.603,400000.0
2006-11-17 14:43:00,12.629,12.665,12.515,12.665,500000.0
2006-11-17 14:44:00,12.554,12.639,12.517,12.639,450000.0
2006-11-17 14:45:00,12.64,12.664,12.587,12.647,400000.0
2006-11-17 14:46:00,12.647,12.673,12.595,12.599,350000.0
2006-11-17 14:47:00,12.641,12.658,12.547,12.634,350000.0
2006-11-17 14:48:00,12.616,12.653,12.556,12.63,400000.0
2006-11-17 14:49:00,12.677,12.731,12.558,12.558,500000.0
2006-11-17 14:50:00,12.594,12.674,12.545,12.545,400000.0
2006-11-17 14:51:00,12.658,12.673,12.558,12.623,350000.0
2006-11-17 14:52:00,12.655,12.655,12.544,12.573,450000.0
2006-11-17 14:53:00,12.571,12.648,12.543,12.603,400000.0
2006-11-17 14:54:00,12.519,12.651,12.511,12.555,550000.0
2006-11-17 14:55:00,12.636,12.684,12.566,12.566,450000.0
2006-11-17 14:56:00,12.656,12.694,12.559,12.655,550000.0
2006-11-17 14:57:00,12.652,12.666,12.568,12.64,450000.0
2006-11-17 14:58:00,12.556,12.623,12.544,12.619,400000.0
2006-11-17 14:59:00,12.596,12.678,12.519,12.678,550000.0
2006-11-17 15:00:00,12.567,12.684,12.567,12.596,450000.0
2006-11-17 15:01:00,12.64,12.663,12.551,12.624,450000.0
2006-11-17 15:02:00,12.579,12.708,12.573,12.632,450000.0
2006-11-17 15:03:00,12.652,12.703,12.574,12.703,500000.0
2006-11-17 15:04:00,12.625,12.719,12.609,12.609,550000.0
2006-11-17 15:05:00,12.585,12.722,12.585,12.609,550000.0
2006-11-17 15:06:00,12.652,12.684,12.632,12.649,400000.0
2006-11-17 15:07:00,12.597,12.707,12.579,12.675,350000.0
2006-11-17 15:08:00,12.609,12.754,12.606,12.688,500000.0
2006-11-17 15:09:00,12.694,12.695,12.575,12.585,450000.0
2006-11-17 15:10:00,12.576,12.695,12.549,12.605,400000.0
2006-11-17 15:11:00,12.622,12.73,12.584,12.604,500000.0
2006-11-17 15:12:00,12.708,12.708,12.568,12.58,450000.0
2006-11-17 15:13:00,12.669,12.736,12.635,12.736,400000.0
2006-11-17 15:14:00,12.716,12.716,12.576,12.689,250000.0
2006-11-17 15:15:00,12.582,12.69,12.574,12.648,400000.0
2006-11-17 15:16:00,12.708,12.708,12.572,12.593,200000.0
2006-11-17 15:17:00,12.647,12.727,12.58,12.661,450000.0
2006-11-17 15:18:00,12.728,12.728,12.592,12.638,400000.0
2006-11-17 15:19:00,12.664,12.719,12.618,12.664,450000.0
2006-11-17 15:20:00,12.63,12.68,12.627,12.68,400000.0
2006-11-17 15:21:00,12.64,12.71,12.593,12.71,250000.0
2006-11-17 15:22:00,12.675,12.7,12.626,12.676,450000.0
2006-11-17 15:23:00,12.619,12.678,12.607,12.67,400000.0
2006-11-17 15:24:00,12.689,12.711,12.62,12.694,350000.0
2006-11-17 15:25:00,12.702,12.723,12.591,12.673,350000.0
2006-11-17 15:26:00,12.589,12.676,12.589,12.595,550000.0
2006-11-17 15:27:00,12.611,12.726,12.596,12.647,350000.0
2006-11-17 15:28:00,12.626,12.702,12.619,12.678,350000.0
2006-11-17 15:29:00,12.667,12.722,12.591,12.7,550000.0
2006-11-17 15:30:00,12.717,12.727,12.634,12.663,450000.0
2006-11-17 15:31:00,12.679,12.764,12.649,12.649,500000.0
2006-11-17 15:32:00,12.632,12.724,12.586,12.702,450000.0
2006-11-17 15:33:00,12.715,12.715,12.629,12.706,400000.0
2006-11-17 15:34:00,12.62,12.77,12.606,12.606,400000.0
2006-11-17 15:35:00,12.675,12.73,12.636,12.659,400000.0
2006-11-17 15:36:00,12.688,12.746,12.633,12.739,550000.0
2006-11-17 15:37:00,12.638,12.792,12.638,12.718,400000.0
2006-11-17 15:38:00,12.666,12.762,12.666,12.674,450000.0
2006-11-17 15:39:00,12.62,12.724,12.62,12.631,250000.0
2006-11-17 15:40:00,12.621,12.749,12.621,12.635,450000.0
2006-11-17 15:41:00,12.59,12.716,12.59,12.679,400000.0
2006-11-17 15:42:00,12.697,12.697,12.574,12.596,350000.0
2006-11-17 15:43:00,12.601,12.657,12.533,12.541,450000.0
2006-11-17 15:44:00,12.63,12.685,12.566,12.663,350000.0
2006-11-17 15:45:00,12.672,12.672,12.557,12.665,450000.0
2006-11-17 15:46:00,12.565,12.689,12.559,12.579,400000.0
2006-11-17 15:47:00,12.657,12.664,12.514,12.539,550000.0
2006-11-17 15:48:00,12.549,12.586,12.484,12.499,350000.0
2006-11-17 15:49:00,12.567,12.634,12.567,12.63,350000.0
2006-11-17 15:50:00,12.547,12.644,12.486,12.623,550000.0
2006-11-17 15:51:00,12.583,12.611,12.477,12.502,350000.0
2006-11-17 15:52:00,12.5,12.625,12.481,12.481,350000.0
2006-11-17 15:53:00,12.549,12.591,12.474,12.523,500000.0
2006-11-17 15:54:00,12.536,12.568,12.493,12.568,450000.0
2006-11-17 15:55:00,12.457,12.556,12.43,12.556,500000.0
2006-11-17 15:56:00,12.409,12.551,12.409,12.519,450000.0
2006-11-17 15:57:00,12.497,12.528,12.46,12.515,450000.0
2006-11-17 15:58:00,12.505,12.625,12.505,12.625,500000.0
2006-11-17 15:59:00,12.615,12.616,12.507,12.53,450000.0
2006-11-17 16:00:00,12.567,12.606,12.46,12.59,500000.0
2006-11-17 16:01:00,12.635,12.644,12.52,12.533,400000.0
2006-11-17 16:02:00,12.529,12.637,12.479,12.563,550000.0
2006-11-17 16:03:00,12.652,12.652,12.535,12.607,450000.0
2006-11-17 16:04:00,12.518,12.649,12.518,12.622,550000.0
2006-11-17 16:05:00,12.629,12.652,12.539,12.652,400000.0
2006-11-17 16:06:00,12.569,12.668,12.524,12.63,350000.0
2006-11-17 16:07:00,12.589,12.667,12.567,12.567,500000.0
2006-11-17 16:08:00,12.541,12.675,12.539,12.609,550000.0
2006-11-17 16:09:00,12.559,12.664,12.556,12.654,350000.0
2006-11-17 16:10:00,12.636,12.677,12.571,12.661,500000.0
2006-11-17 16:11:00,12.528,12.753,12.528,12.58,500000.0
2006-11-17 16:12:00,12.621,12.674,12.574,12.625,350000.0
2006-11-17 16:13:00,12.626,12.728,12.626,12.728,450000.0
2006-11-17 16:14:00,12.731,12.731,12.598,12.655,500000.0
2006-11-17 16:15:00,12.747,12.75,12.626,12.626,350000.0
2006-11-17 16:16:00,12.693,12.756,12.628,12.706,550000.0
2006-11-17 16:17:00,12.7,12.738,12.61,12.61,350000.0
2006-11-17 16:18:00,12.738,12.752,12.618,12.712,400000.0
2006-11-17 16:19:00,12.641,12.727,12.602,12.632,550000.0
2006-11-17 16:20:00,12.74,12.765,12.643,12.643,550000.0
2006-11-17 16:21:00,12.639,12.723,12.574,12.67,500000.0
2006-11-17 16:22:00,12.708,12.721,12.623,12.672,450000.0
2006-11-17 16:23:00,12.641,12.743,12.634,12.634,400000.0
2006-11-17 16:24:00,12.693,12.743,12.611,12.722,550000.0
2006-11-17 16:25:00,12.685,12.722,12.646,12.722,350000.0
2006-11-17 16:26:00,12.67,12.718,12.575,12.575,550000.0
2006-11-17 16:27:00,12.649,12.725,12.602,12.667,500000.0
2006-11-17 16:28:00,12.707,12.709,12.617,12.622,400000.0
2006-11-17 16:29:00,12.685,12.702,12.602,12.7,350000.0
2006-11-17 16:30:00,12.583,12.667,12.561,12.666,550000.0
2006-11-17 16:31:00,12.625,12.685,12.584,12.62,400000.0
2006-11-17 16:32:00,12.567,12.713,12.567,12.619,550000.0
2006-11-17 16:33:00,12.581,12.678,12.573,12.61,350000.0
2006-11-17 16:34:00,12.645,12.705,12.602,12.705,350000.0
2006-11-17 16:35:00,12.603,12.688,12.542,12.591,500000.0
2006-11-17 16:36:00,12.716,12.72,12.63,12.637,500000.0
2006-11-17 16:37:00,12.718,12.718,12.609,12.609,500000.0
2006-11-17 16:38:00,12.525,12.644,12.512,12.583,450000.0
2006-11-17 16:39:00,12.586,12.699,12.586,12.699,500000.0
2006-11-17 16:40:00,12.598,12.655,12.532,12.616,350000.0
2006-11-17 16:41:00,12.587,12.674,12.587,12.59,350000.0
2006-11-17 16:42:00,12.589,12.711,12.572,12.711,500000.0
2006-11-17 16:43:00,12.582,12.717,12.582,12.641,350000.0
2006-11-17 16:44:00,12.724,12.724,12.574,12.574,400000.0
2006-11-17 16:45:00,12.57,12.658,12.567,12.625,400000.0
2006-11-17 16:46:00,12.625,12.676,12.596,12.662,350000.0
2006-11-17 16:47:00,12.614,12.733,12.592,12.62,600000.0
2006-11-17 16:48:00,12.669,12.698,12.561,12.632,500000.0
2006-11-17 16:49:00,12.66,12.718,12.591,12.591,450000.0
2006-11-17 16:50:00,12.68,12.72,12.598,12.72,550000.0
2006-11-17 16:51:00,12.718,12.741,12.615,12.615,400000.0
2006-11-17 16:52:00,12.62,12.706,12.594,12.697,450000.0
2006-11-17 16:53:00,12.644,12.733,12.612,12.647,350000.0
2006-11-17 16:54:00,12.63,12.719,12.593,12.608,450000.0
2006-11-17 16:55:00,12.702,12.725,12.611,12.647,550000.0
2006-11-17 16:56:00,12.625,12.689,12.597,12.598,400000.0
2006-11-17 16:57:00,12.632,12.738,12.624,12.624,350000.0
2006-11-17 16:58:00,12.615,12.724,12.608,12.676,500000.0
2006-11-17 16:59:00,12.644,12.728,12.608,12.62,400000.0
2006-11-17 17:00:00,12.728,12.728,12.607,12.607,350000.0
2006-11-17 17:01:00,12.636,12.717,12.565,12.634,500000.0
2006-11-17 17:02:00,12.638,12.713,12.606,12.665,400000.0
2006-11-17 17:03:00,12.649,12.743,12.642,12.715,500000.0
2006-11-17 17:04:00,12.681,12.785,12.653,12.711,350000.0
2006-11-17 17:05:00,12.8,12.812,12.643,12.747,400000.0
2006-11-17 17:06:00,12.812,12.818,12.646,12.758,350000.0
2006-11-17 17:07:00,12.775,12.804,12.67,12.733,500000.0
2006-11-17 17:08:00,12.666,12.797,12.664,12.734,500000.0
2006-11-17 17:09:00,12.654,12.782,12.651,12.758,550000.0
2006-11-17 17:10:00,12.746,12.785,12.663,12.739,350000.0
2006-11-17 17:11:00,12.757,12.761,12.618,12.64,400000.0
2006-11-17 17:12:00,12.71,12.758,12.648,12.668,400000.0
2006-11-17 17:13:00,12.731,12.755,12.625,12.755,450000.0
2006-11-17 17:14:00,12.707,12.778,12.661,12.751,550000.0
2006-11-17 17:15:00,12.663,12.762,12.644,12.713,350000.0
2006-11-17 17:16:00,12.776,12.776,12.638,12.734,450000.0
2006-11-17 17:17:00,12.786,12.807,12.727,12.754,400000.0
2006-11-17 17:18:00,12.749,12.795,12.702,12.795,350000.0
2006-11-17 17:19:00,12.687,12.813,12.678,12.787,450000.0
2006-11-17 17:20:00,12.76,12.808,12.654,12.675,350000.0
2006-11-17 17:21:00,12.729,12.798,12.696,12.749,250000.0
2006-11-17 17:22:00,12.68,12.797,12.68,12.69,350000.0
2006-11-17 17:23:00,12.71,12.794,12.684,12.774,550000.0
2006-11-17 17:24:00,12.766,12.77,12.666,12.687,350000.0
2006-11-17 17:25:00,12.778,12.802,12.689,12.802,400000.0
2006-11-17 17:26:00,12.694,12.812,12.677,12.771,450000.0
2006-11-17 17:27:00,12.797,12.812,12.715,12.798,400000.0
2006-11-17 17:28:00,12.754,12.824,12.682,12.703,550000.0
2006-11-17 17:29:00,12.698,12.812,12.698,12.804,500000.0
2006-11-17 17:30:00,12.681,12.813,12.681,12.809,450000.0
2006-11-17 17:31:00,12.774,12.863,12.702,12.768,600000.0
2006-11-17 17:32:00,12.709,12.813,12.691,12.766,400000.0
2006-11-17 17:33:00,12.773,12.803,12.703,12.785,400000.0
2006-11-17 17:34:00,12.78,12.846,12.697,12.811,450000.0
2006-11-17 17:35:00,12.735,12.798,12.675,12.736,500000.0
2006-11-17 17:36:00,12.745,12.8,12.658,12.788,450000.0
2006-11-17 17:37:00,12.771,12.771,12.673,12.76,550000.0
2006-11-17 17:38:00,12.73,12.783,12.684,12.712,400000.0
2006-11-17 17:39:00,12.742,12.756,12.649,12.675,350000.0
2006-11-17 17:40:00,12.673,12.796,12.673,12.772,500000.0
2006-11-17 17:41:00,12.768,12.776,12.663,12.757,500000.0
2006-11-17 17:42:00,12.633,12.759,12.633,12.734,500000.0
2006-11-17 17:43:00,12.778,12.779,12.615,12.648,400000.0
2006-11-17 17:44:00,12.713,12.761,12.633,12.723,450000.0
2006-11-17 17:45:00,12.651,12.728,12.629,12.669,550000.0
2006-11-17 17:46:00,12.755,12.755,12.653,12.658,350000.0
2006-11-17 17:47:00,12.75,12.797,12.658,12.683,400000.0
2006-11-17 17:48:00,12.72,12.752,12.638,12.752,400000.0
2006-11-17 17:49:00,12.719,12.761,12.661,12.716,350000.0
2006-11-17 17:50:00,12.723,12.747,12.624,12.624,550000.0
2006-11-17 17:51:00,12.624,12.664,12.548,12.611,550000.0
2006-11-17 17:52:00,12.684,12.699,12.556,12.579,350000.0
2006-11-17 17:53:00,12.684,12.733,12.634,12.634,500000.0
2006-11-17 17:54:00,12.616,12.709,12.576,12.709,350000.0
2006-11-17 17:55:00,12.597,12.702,12.597,12.67,350000.0
2006-11-17 17:56:00,12.584,12.719,12.584,12.642,400000.0
2006-11-17 17:57:00,12.7,12.718,12.644,12.692,400000.0
2006-11-17 17:58:00,12.686,12.7,12.622,12.665,450000.0
2006-11-17 17:59:00,12.6,12.712,12.587,12.712,350000.0
2006-11-17 18:00:00,12.61,12.719,12.579,12.668,350000.0
2006-11-17 18:01:00,12.663,12.706,12.582,12.633,450000.0
2006-11-17 18:02:00,12.595,12.7,12.594,12.673,500000.0
2006-11-17 18:03:00,12.653,12.684,12.609,12.639,350000.0
2006-11-17 18:04:00,12.714,12.714,12.593,12.645,400000.0
2006-11-17 18:05:00,12.621,12.698,12.53,12.698,550000.0
2006-11-17 18:06:00,12.657,12.674,12.536,12.536,450000.0
2006-11-17 18:07:00,12.676,12.684,12.533,12.684,400000.0
2006-11-17 18:08:00,12.581,12.74,12.581,12.704,350000.0
2006-11-17 18:09:00,12.674,12.738,12.617,12.671,550000.0
2006-11-17 18:10:00,12.714,12.752,12.599,12.683,500000.0
2006-11-17 18:11:00,12.585,12.66,12.519,12.636,450000.0
2006-11-17 18:12:00,12.629,12.666,12.596,12.666,400000.0
2006-11-17 18:13:00,12.6,12.679,12.534,12.679,450000.0
2006-11-17 18:14:00,12.572,12.683,12.572,12.659,400000.0
2006-11-17 18:15:00,12.668,12.668,12.556,12.652,350000.0
2006-11-17 18:16:00,12.563,12.682,12.544,12.544,400000.0
2006-11-17 18:17:00,12.65,12.659,12.561,12.647,400000.0
2006-11-17 18:18:00,12.623,12.67,12.541,12.541,500000.0
2006-11-17 18:19:00,12.615,12.675,12.596,12.661,450000.0
2006-11-17 18:20:00,12.641,12.75,12.612,12.677,400000.0
2006-11-17 18:21:00,12.645,12.745,12.611,12.69,550000.0
2006-11-17 18:22:00,12.595,12.665,12.575,12.612,400000.0
2006-11-17 18:23:00,12.703,12.72,12.621,12.694,400000.0
2006-11-17 18:24:00,12.676,12.695,12.593,12.687,400000.0
2006-11-17 18:25:00,12.611,12.693,12.568,12.594,500000.0
2006-11-17 18:26:00,12.615,12.703,12.595,12.688,550000.0
2006-11-17 18:27:00,12.596,12.669,12.573,12.581,350000.0
2006-11-17 18:28:00,12.652,12.668,12.575,12.668,350000.0
2006-11-17 18:29:00,12.612,12.708,12.612,12.708,350000.0
2006-11-17 18:30:00,12.663,12.723,12.575,12.641,450000.0
2006-11-17 18:31:00,12.669,12.683,12.584,12.664,350000.0
2006-11-17 18:32:00,12.619,12.698,12.556,12.62,450000.0
2006-11-17 18:33:00,12.688,12.721,12.584,12.584,450000.0
2006-11-17 18:34:00,12.694,12.753,12.631,12.753,400000.0
2006-11-17 18:35:00,12.664,12.735,12.664,12.689,350000.0
2006-11-17 18:36:00,12.592,12.715,12.592,12.665,550000.0
2006-11-17 18:37:00,12.668,12.774,12.664,12.712,500000.0
2006-11-17 18:38:00,12.738,12.755,12.617,12.696,450000.0
2006-11-17 18:39:00,12.762,12.786,12.676,12.75,400000.0
2006-11-17 18:40:00,12.764,12.78,12.649,12.718,350000.0
2006-11-17 18:41:00,12.683,12.757,12.67,12.723,500000.0
2006-11-17 18:42:00,12.667,12.721,12.604,12.642,550000.0
2006-11-17 18:43:00,12.699,12.742,12.617,12.742,400000.0
2006-11-17 18:44:00,12.73,12.792,12.659,12.69,500000.0
2006-11-17 18:45:00,12.657,12.773,12.657,12.73,350000.0
2006-11-17 18:46:00,12.641,12.749,12.613,12.749,350000.0
2006-11-17 18:47:00,12.658,12.758,12.638,12.73,400000.0
2006-11-17 18:48:00,12.747,12.775,12.618,12.761,500000.0
2006-11-17 18:49:00,12.7,12.734,12.58,12.716,500000.0
2006-11-17 18:50:00,12.643,12.723,12.57,12.672,550000.0
2006-11-17 18:51:00,12.697,12.718,12.643,12.649,450000.0
2006-11-17 18:52:00,12.693,12.762,12.632,12.762,550000.0
2006-11-17 18:53:00,12.712,12.767,12.685,12.753,450000.0
2006-11-17 18:54:00,12.704,12.759,12.694,12.694,400000.0
2006-11-17 18:55:00,12.659,12.767,12.629,12.714,350000.0
2006-11-17 18:56:00,12.667,12.794,12.667,12.794,500000.0
2006-11-17 18:57:00,12.776,12.776,12.618,12.731,450000.0
2006-11-17 18:58:00,12.77,12.774,12.694,12.755,350000.0
2006-11-17 18:59:00,12.687,12.738,12.687,12.707,450000.0
2006-11-17 19:00:00,12.708,12.785,12.655,12.784,350000.0
2006-11-17 19:01:00,12.687,12.73,12.63,12.705,500000.0
2006-11-17 19:02:00,12.698,12.761,12.66,12.755,400000.0
2006-11-17 19:03:00,12.745,12.745,12.642,12.651,350000.0
2006-11-17 19:04:00,12.715,12.772,12.671,12.678,450000.0
2006-11-17 19:05:00,12.713,12.758,12.631,12.631,400000.0
2006-11-17 19:06:00,12.737,12.779,12.655,12.779,400000.0
2006-11-17 19:07:00,12.729,12.762,12.663,12.684,400000.0
2006-11-17 19:08:00,12.682,12.776,12.67,12.67,350000.0
2006-11-17 19:09:00,12.634,12.752,12.609,12.663,500000.0
2006-11-17 19:10:00,12.633,12.746,12.632,12.663,250000.0
2006-11-17 19:11:00,12.753,12.757,12.627,12.627,500000.0
2006-11-17 19:12:00,12.653,12.777,12.653,12.745,350000.0
2006-11-17 19:13:00,12.683,12.764,12.621,12.621,350000.0
2006-11-17 19:14:00,12.649,12.751,12.628,12.735,400000.0
2006-11-17 19:15:00,12.678,12.798,12.678,12.788,500000.0
2006-11-17 19:16:00,12.782,12.786,12.732,12.751,350000.0
2006-11-17 19:17:00,12.671,12.742,12.637,12.742,450000.0
2006-11-17 19:18:00,12.649,12.778,12.649,12.731,350000.0
2006-11-17 19:19:00,12.759,12.791,12.676,12.791,400000.0
2006-11-17 19:20:00,12.63,12.76,12.622,12.627,350000.0
2006-11-17 19:21:00,12.634,12.75,12.634,12.657,450000.0
2006-11-17 19:22:00,12.737,12.771,12.629,12.664,400000.0
2006-11-17 19:23:00,12.768,12.772,12.637,12.637,350000.0
2006-11-17 19:24:00,12.782,12.782,12.694,12.712,550000.0
2006-11-17 19:25:00,12.785,12.805,12.692,12.692,300000.0
2006-11-17 19:26:00,12.725,12.769,12.638,12.688,400000.0
2006-11-17 19:27:00,12.672,12.739,12.63,12.739,350000.0
2006-11-17 19:28:00,12.763,12.789,12.725,12.789,400000.0
2006-11-17 19:29:00,12.782,12.784,12.676,12.751,350000.0
2006-11-17 19:30:00,12.783,12.783,12.649,12.662,400000.0
2006-11-17 19:31:00,12.668,12.701,12.653,12.659,350000.0
2006-11-17 19:32:00,12.675,12.748,12.65,12.678,400000.0
2006-11-17 19:33:00,12.731,12.731,12.615,12.644,550000.0
2006-11-17 19:34:00,12.722,12.759,12.644,12.662,350000.0
2006-11-17 19:35:00,12.634,12.749,12.609,12.609,350000.0
2006-11-17 19:36:00,12.651,12.734,12.608,12.699,350000.0
2006-11-17 19:37:00,12.691,12.735,12.656,12.735,400000.0
2006-11-17 19:38:00,12.678,12.7,12.648,12.667,450000.0
2006-11-17 19:39:00,12.736,12.739,12.587,12.624,500000.0
2006-11-17 19:40:00,12.693,12.757,12.665,12.668,350000.0
2006-11-17 19:41:00,12.763,12.763,12.674,12.749,250000.0
2006-11-17 19:42:00,12.662,12.721,12.65,12.65,250000.0
2006-11-17 19:43:00,12.736,12.736,12.629,12.718,250000.0
2006-11-17 19:44:00,12.674,12.752,12.673,12.688,450000.0
2006-11-17 19:45:00,12.695,12.742,12.695,12.742,150000.0
2006-11-17 19:46:00,12.661,12.714,12.609,12.609,400000.0
2006-11-17 19:47:00,12.675,12.731,12.62,12.662,400000.0
2006-11-17 19:48:00,12.734,12.734,12.585,12.615,250000.0
2006-11-17 19:49:00,12.672,12.728,12.61,12.61,500000.0
2006-11-17 19:50:00,12.652,12.72,12.622,12.658,450000.0
2006-11-17 19:51:00,12.689,12.718,12.612,12.612,350000.0
2006-11-17 19:52:00,12.707,12.724,12.619,12.642,400000.0
2006-11-17 19:53:00,12.691,12.746,12.63,12.668,500000.0
2006-11-17 19:54:00,12.698,12.748,12.656,12.709,400000.0
2006-11-17 19:55:00,12.635,12.763,12.635,12.67,400000.0
2006-11-17 19:56:00,12.646,12.752,12.646,12.746,150000.0
2006-11-17 19:57:00,12.583,12.724,12.583,12.681,300000.0
2006-11-17 19:58:00,12.646,12.78,12.645,12.645,400000.0
2006-11-17 19:59:00,12.66,12.774,12.66,12.738,500000.0
2006-11-17 20:00:00,12.708,12.708,12.58,12.581,550000.0
2006-11-17 20:01:00,12.649,12.729,12.639,12.729,400000.0
2006-11-17 20:02:00,12.662,12.71,12.585,12.652,300000.0
2006-11-17 20:03:00,12.743,12.743,12.609,12.609,350000.0
2006-11-17 20:04:00,12.598,12.675,12.598,12.675,100000.0
2006-11-17 20:05:00,12.725,12.766,12.647,12.764,400000.0
2006-11-17 20:06:00,12.721,12.744,12.638,12.744,500000.0
2006-11-17 20:07:00,12.725,12.791,12.628,12.628,500000.0
2006-11-17 20:08:00,12.669,12.751,12.637,12.64,400000.0
2006-11-17 20:09:00,12.649,12.801,12.649,12.751,550000.0
2006-11-17 20:10:00,12.653,12.779,12.653,12.779,400000.0
2006-11-17 20:11:00,12.734,12.771,12.666,12.722,250000.0
2006-11-17 20:12:00,12.598,12.805,12.598,12.659,350000.0
2006-11-17 20:13:00,12.756,12.756,12.609,12.715,400000.0
2006-11-17 20:14:00,12.681,12.756,12.681,12.756,150000.0
2006-11-17 20:15:00,12.596,12.695,12.596,12.695,450000.0
2006-11-17 20:16:00,12.73,12.737,12.606,12.698,500000.0
2006-11-17 20:17:00,12.739,12.757,12.666,12.666,250000.0
2006-11-17 20:18:00,12.684,12.749,12.625,12.659,550000.0
2006-11-17 20:19:00,12.708,12.75,12.656,12.672,350000.0
2006-11-17 20:20:00,12.744,12.744,12.615,12.615,350000.0
2006-11-17 20:21:00,12.731,12.739,12.638,12.638,400000.0
2006-11-17 20:22:00,12.656,12.733,12.645,12.733,350000.0
2006-11-17 20:23:00,12.613,12.755,12.613,12.755,350000.0
2006-11-17 20:24:00,12.748,12.752,12.659,12.73,400000.0
2006-11-17 20:25:00,12.736,12.736,12.602,12.618,250000.0
2006-11-17 20:26:00,12.629,12.736,12.606,12.7,500000.0
2006-11-17 20:27:00,12.684,12.725,12.633,12.698,350000.0
2006-11-17 20:28:00,12.667,12.733,12.651,12.651,350000.0
2006-11-17 20:29:00,12.708,12.735,12.578,12.578,400000.0
2006-11-17 20:30:00,12.632,12.724,12.632,12.724,150000.0
2006-11-17 20:31:00,12.735,12.768,12.657,12.657,300000.0
2006-11-17 20:32:00,12.677,12.713,12.63,12.685,400000.0
2006-11-17 20:33:00,12.66,12.732,12.605,12.705,350000.0
2006-11-17 20:34:00,12.703,12.727,12.703,12.727,100000.0
2006-11-17 20:35:00,12.733,12.749,12.649,12.649,400000.0
2006-11-17 20:36:00,12.683,12.736,12.588,12.684,550000.0
2006-11-17 20:37:00,12.65,12.731,12.589,12.691,450000.0
2006-11-17 20:38:00,12.721,12.725,12.55,12.685,550000.0
2006-11-17 20:39:00,12.653,12.653,12.602,12.602,100000.0
2006-11-17 20:41:00,12.645,12.716,12.614,12.634,300000.0
2006-11-17 20:42:00,12.639,12.73,12.595,12.665,350000.0
2006-11-17 20:43:00,12.656,12.656,12.654,12.654,100000.0
2006-11-17 20:44:00,12.656,12.756,12.638,12.748,350000.0
2006-11-17 20:45:00,12.725,12.745,12.631,12.726,450000.0
2006-11-17 20:46:00,12.62,12.708,12.62,12.63,350000.0
2006-11-17 20:47:00,12.715,12.726,12.608,12.704,350000.0
2006-11-17 20:49:00,12.697,12.697,12.601,12.682,300000.0
2006-11-17 20:50:00,12.719,12.732,12.639,12.639,350000.0
2006-11-17 20:52:00,12.723,12.741,12.623,12.727,550000.0
2006-11-17 20:53:00,12.652,12.714,12.652,12.699,550000.0
2006-11-17 20:54:00,12.697,12.735,12.62,12.69,800000.0
2006-11-17 20:55:00,12.653,12.729,12.591,12.698,550000.0
2006-11-17 20:56:00,12.702,12.727,12.605,12.649,550000.0
2006-11-17 20:58:00,12.695,12.695,12.603,12.639,200000.0
2006-11-17 21:00:00,12.704,12.704,12.593,12.634,500000.0
2006-11-17 21:03:00,12.695,12.695,12.603,12.639,200000.0
2006-11-17 21:05:00,12.666,12.736,12.61,12.702,550000.0
2006-11-17 21:06:00,12.714,12.723,12.62,12.654,550000.0
2006-11-17 21:07:00,12.634,12.711,12.589,12.625,350000.0
2006-11-17 21:08:00,12.723,12.723,12.6,12.644,450000.0
2006-11-17 21:09:00,12.724,12.744,12.594,12.594,450000.0
2006-11-17 21:10:00,12.659,12.738,12.605,12.621,550000.0
2006-11-17 21:12:00,12.661,12.694,12.607,12.642,250000.0
2006-11-17 21:17:00,12.703,12.738,12.662,12.662,400000.0
2006-11-17 21:18:00,12.657,12.732,12.56,12.649,700000.0
2006-11-17 21:19:00,12.645,12.775,12.617,12.706,800000.0
2006-11-17 21:20:00,12.75,12.75,12.633,12.674,400000.0
2006-11-17 21:21:00,12.728,12.748,12.648,12.733,300000.0
2006-11-17 21:23:00,12.648,12.692,12.574,12.574,400000.0
2006-11-17 21:24:00,12.653,12.653,12.601,12.601,100000.0
2006-11-17 21:25:00,12.588,12.688,12.588,12.674,350000.0
2006-11-17 21:26:00,12.65,12.738,12.65,12.738,100000.0
2006-11-17 21:28:00,12.714,12.738,12.635,12.738,250000.0
2006-11-17 21:29:00,12.655,12.696,12.641,12.694,250000.0
2006-11-17 21:30:00,12.607,12.769,12.607,12.653,400000.0
2006-11-17 21:31:00,12.627,12.706,12.627,12.692,250000.0
2006-11-17 21:32:00,12.634,12.733,12.606,12.687,600000.0
2006-11-17 21:33:00,12.661,12.703,12.6,12.654,500000.0
2006-11-17 21:34:00,12.631,12.707,12.631,12.688,350000.0
2006-11-17 21:35:00,12.667,12.683,12.59,12.65,200000.0
2006-11-17 21:37:00,12.721,12.732,12.612,12.732,300000.0
2006-11-17 21:38:00,12.629,12.728,12.62,12.683,500000.0
2006-11-17 21:39:00,12.71,12.71,12.643,12.648,300000.0
2006-11-17 21:40:00,12.703,12.756,12.638,12.71,250000.0
2006-11-17 21:41:00,12.649,12.713,12.605,12.687,450000.0
2006-11-17 21:42:00,12.577,12.765,12.577,12.721,550000.0
2006-11-17 21:43:00,12.61,12.735,12.61,12.709,700000.0
2006-11-17 21:44:00,12.696,12.727,12.611,12.624,650000.0
2006-11-17 21:46:00,12.682,12.748,12.601,12.648,450000.0
2006-11-17 21:47:00,12.731,12.758,12.609,12.615,450000.0
2006-11-17 21:48:00,12.612,12.715,12.584,12.584,250000.0
2006-11-17 21:49:00,12.65,12.72,12.572,12.581,650000.0
2006-11-17 21:51:00,12.706,12.706,12.626,12.662,200000.0
2006-11-17 21:54:00,12.658,12.742,12.65,12.742,200000.0
2006-11-17 21:55:00,12.643,12.734,12.605,12.734,250000.0
2006-11-17 21:56:00,12.682,12.73,12.638,12.67,550000.0
2006-11-17 21:57:00,12.672,12.777,12.656,12.721,400000.0
2006-11-17 21:58:00,12.623,12.751,12.623,12.738,500000.0
2006-11-17 21:59:00,12.746,12.746,12.605,12.65,500000.0
2006-11-17 22:00:00,12.729,12.729,12.553,12.596,500000.0
2006-11-17 22:01:00,12.671,12.787,12.64,12.72,400000.0
2006-11-17 22:03:00,12.758,12.762,12.63,12.71,400000.0
2006-11-17 22:04:00,12.721,12.721,12.593,12.693,300000.0
2006-11-17 22:05:00,12.627,12.762,12.627,12.69,550000.0
2006-11-17 22:08:00,12.676,12.676,12.575,12.615,200000.0
2006-11-17 22:10:00,12.605,12.68,12.574,12.631,350000.0
2006-11-17 22:17:00,12.65,12.758,12.603,12.706,650000.0
2006-11-17 22:19:00,12.691,12.691,12.607,12.664,250000.0
2006-11-17 22:20:00,12.691,12.691,12.671,12.671,100000.0
2006-11-17 22:21:00,12.607,12.691,12.607,12.691,100000.0
2006-11-17 22:23:00,12.617,12.72,12.617,12.693,500000.0
2006-11-17 22:24:00,12.655,12.724,12.633,12.724,250000.0
2006-11-17 22:25:00,12.71,12.71,12.619,12.667,300000.0
2006-11-17 22:26:00,12.691,12.701,12.56,12.701,350000.0
2006-11-17 22:27:00,12.689,12.689,12.598,12.678,200000.0
2006-11-17 22:31:00,12.639,12.639,12.604,12.604,200000.0
2006-11-17 22:33:00,12.62,12.714,12.571,12.703,550000.0
2006-11-17 22:34:00,12.624,12.733,12.606,12.694,550000.0
2006-11-17 22:38:00,12.685,12.714,12.559,12.589,650000.0
2006-11-17 22:43:00,12.702,12.716,12.626,12.658,400000.0
2006-11-17 22:44:00,12.727,12.727,12.585,12.585,500000.0
2006-11-17 22:45:00,12.603,12.73,12.603,12.663,550000.0
2006-11-17 22:46:00,12.641,12.773,12.641,12.755,400000.0
2006-11-17 22:47:00,12.692,12.716,12.604,12.703,350000.0
2006-11-17 22:48:00,12.628,12.739,12.581,12.581,250000.0
2006-11-17 22:49:00,12.643,12.731,12.61,12.7,350000.0
2006-11-17 22:50:00,12.66,12.742,12.607,12.723,350000.0
2006-11-17 22:51:00,12.713,12.762,12.608,12.721,550000.0
2006-11-17 22:52:00,12.62,12.763,12.62,12.741,500000.0
2006-11-17 22:53:00,12.695,12.779,12.646,12.715,450000.0
2006-11-17 22:54:00,12.601,12.732,12.601,12.694,550000.0
2006-11-17 22:56:00,12.698,12.708,12.626,12.661,300000.0
2006-11-17 22:57:00,12.721,12.721,12.678,12.678,150000.0
2006-11-17 22:59:00,12.72,12.721,12.632,12.632,400000.0
2006-11-17 23:00:00,12.624,12.631,12.624,12.631,100000.0
2006-11-17 23:01:00,12.625,12.706,12.625,12.706,100000.0
2006-11-17 23:02:00,12.642,12.704,12.642,12.704,100000.0
2006-11-17 23:03:00,12.626,12.702,12.626,12.7,250000.0
2006-11-17 23:04:00,12.751,12.751,12.643,12.714,500000.0
2006-11-17 23:05:00,12.656,12.79,12.646,12.69,350000.0
2006-11-17 23:06:00,12.61,12.715,12.605,12.663,450000.0
2006-11-17 23:07:00,12.676,12.713,12.676,12.713,100000.0
2006-11-17 23:08:00,12.753,12.753,12.684,12.692,300000.0
2006-11-17 23:09:00,12.687,12.687,12.687,12.687,100000.0
2006-11-17 23:11:00,12.614,12.737,12.614,12.737,200000.0
2006-11-17 23:12:00,12.767,12.781,12.673,12.72,550000.0
2006-11-17 23:13:00,12.723,12.749,12.648,12.648,400000.0
2006-11-17 23:14:00,12.641,12.753,12.632,12.704,400000.0
2006-11-17 23:15:00,12.724,12.769,12.654,12.654,250000.0
2006-11-17 23:16:00,12.723,12.771,12.665,12.716,450000.0
2006-11-17 23:18:00,12.739,12.739,12.72,12.72,100000.0
2006-11-17 23:19:00,12.752,12.768,12.635,12.691,500000.0
2006-11-17 23:20:00,12.712,12.733,12.626,12.679,750000.0
2006-11-17 23:25:00,12.688,12.729,12.631,12.704,400000.0
2006-11-17 23:28:00,12.687,12.697,12.613,12.647,350000.0
2006-11-17 23:32:00,12.694,12.694,12.69,12.69,100000.0
2006-11-17 23:33:00,12.735,12.735,12.702,12.702,300000.0
2006-11-17 23:35:00,12.694,12.694,12.594,12.633,200000.0
2006-11-17 23:36:00,12.648,12.709,12.648,12.699,200000.0
2006-11-17 23:37:00,12.642,12.732,12.636,12.713,300000.0
2006-11-17 23:39:00,12.719,12.778,12.63,12.726,650000.0
2006-11-17 23:43:00,12.663,12.731,12.59,12.718,450000.0
2006-11-17 23:44:00,12.607,12.674,12.607,12.666,200000.0
2006-11-17 23:45:00,12.679,12.731,12.65,12.717,350000.0
2006-11-17 23:46:00,12.712,12.734,12.616,12.656,500000.0
2006-11-17 23:47:00,12.724,12.761,12.65,12.752,300000.0
2006-11-17 23:48:00,12.681,12.727,12.602,12.727,400000.0
2006-11-17 23:49:00,12.703,12.703,12.616,12.616,350000.0
2006-11-17 23:54:00,12.658,12.743,12.607,12.687,700000.0
2006-11-17 23:55:00,12.65,12.749,12.616,12.69,500000.0
2006-11-17 23:57:00,12.718,12.718,12.635,12.666,250000.0
2006-11-17 23:58:00,12.653,12.717,12.613,12.717,350000.0
2006-11-20 00:00:00,12.79,12.97,12.71,12.74,250000.0
2006-11-20 00:07:00,12.685,12.686,12.594,12.634,250000.0
2006-11-20 00:08:00,12.685,12.685,12.616,12.616,150000.0
2006-11-20 00:10:00,12.697,12.697,12.599,12.64,250000.0
2006-11-20 00:12:00,12.694,12.694,12.594,12.633,200000.0
2006-11-20 00:14:00,12.636,12.725,12.619,12.622,300000.0
2006-11-20 00:19:00,12.695,12.695,12.595,12.635,200000.0
2006-11-20 00:22:00,12.703,12.703,12.62,12.653,200000.0
2006-11-20 00:29:00,12.767,12.767,12.714,12.717,300000.0
2006-11-20 00:34:00,12.763,12.763,12.68,12.713,200000.0
2006-11-20 00:48:00,12.795,12.795,12.729,12.741,300000.0
2006-11-20 01:00:00,12.755,12.755,12.663,12.699,200000.0
2006-11-20 01:03:00,12.714,12.761,12.661,12.761,400000.0
2006-11-20 01:04:00,12.703,12.813,12.656,12.715,450000.0
2006-11-20 01:05:00,12.739,12.768,12.645,12.678,700000.0
2006-11-20 01:07:00,12.72,12.725,12.59,12.639,600000.0
2006-11-20 01:08:00,12.723,12.798,12.667,12.786,350000.0
2006-11-20 01:09:00,12.728,12.78,12.667,12.697,400000.0
2006-11-20 01:10:00,12.699,12.783,12.699,12.737,250000.0
2006-11-20 01:11:00,12.692,12.793,12.692,12.758,400000.0
2006-11-20 01:12:00,12.691,12.74,12.691,12.74,100000.0
2006-11-20 01:21:00,12.712,12.768,12.684,12.684,300000.0
2006-11-20 01:30:00,12.735,12.735,12.63,12.667,200000.0
2006-11-20 01:34:00,12.636,12.779,12.597,12.728,400000.0
2006-11-20 01:38:00,12.735,12.735,12.643,12.679,200000.0
2006-11-20 01:41:00,12.743,12.811,12.671,12.673,350000.0
2006-11-20 01:42:00,12.643,12.766,12.617,12.645,400000.0
2006-11-20 01:45:00,12.774,12.774,12.648,12.75,200000.0
2006-11-20 01:46:00,12.774,12.774,12.631,12.741,600000.0
2006-11-20 01:47:00,12.774,12.808,12.658,12.674,500000.0
2006-11-20 01:49:00,12.745,12.766,12.653,12.746,350000.0
2006-11-20 01:50:00,12.633,12.754,12.633,12.692,350000.0
2006-11-20 01:53:00,12.676,12.741,12.629,12.719,350000.0
2006-11-20 01:54:00,12.739,12.748,12.672,12.727,350000.0
2006-11-20 01:55:00,12.651,12.72,12.649,12.715,400000.0
2006-11-20 01:56:00,12.713,12.767,12.645,12.731,350000.0
2006-11-20 02:00:00,12.749,12.749,12.668,12.702,200000.0
2006-11-20 02:02:00,12.671,12.722,12.651,12.718,300000.0
2006-11-20 02:05:00,12.766,12.766,12.611,12.66,500000.0
2006-11-20 02:07:00,12.73,12.746,12.681,12.69,350000.0
2006-11-20 02:09:00,12.695,12.722,12.632,12.687,400000.0
2006-11-20 02:11:00,12.705,12.762,12.674,12.759,300000.0
2006-11-20 02:12:00,12.727,12.748,12.664,12.748,450000.0
2006-11-20 02:13:00,12.681,12.757,12.651,12.757,550000.0
2006-11-20 02:14:00,12.683,12.758,12.652,12.652,900000.0
2006-11-20 02:15:00,12.695,12.779,12.644,12.779,850000.0
2006-11-20 02:16:00,12.706,12.767,12.664,12.664,600000.0
2006-11-20 02:17:00,12.745,12.745,12.599,12.733,500000.0
2006-11-20 02:20:00,12.741,12.789,12.728,12.789,150000.0
2006-11-20 02:21:00,12.663,12.669,12.658,12.658,150000.0
2006-11-20 02:22:00,12.731,12.749,12.668,12.67,300000.0
2006-11-20 02:23:00,12.795,12.795,12.713,12.762,350000.0
2006-11-20 02:24:00,12.745,12.788,12.735,12.735,200000.0
2006-11-20 02:28:00,12.682,12.793,12.682,12.777,400000.0
2006-11-20 02:29:00,12.656,12.715,12.656,12.71,150000.0
2006-11-20 02:30:00,12.658,12.775,12.658,12.775,150000.0
2006-11-20 02:31:00,12.676,12.788,12.664,12.711,400000.0
2006-11-20 02:32:00,12.778,12.778,12.647,12.764,300000.0
2006-11-20 02:35:00,12.734,12.734,12.629,12.666,200000.0
2006-11-20 02:39:00,12.722,12.747,12.657,12.657,350000.0
2006-11-20 02:40:00,12.718,12.731,12.67,12.731,200000.0
2006-11-20 02:41:00,12.723,12.749,12.667,12.688,200000.0
2006-11-20 02:44:00,12.762,12.762,12.67,12.67,300000.0
2006-11-20 02:46:00,12.745,12.745,12.638,12.663,350000.0
2006-11-20 02:47:00,12.748,12.773,12.709,12.746,200000.0
2006-11-20 02:49:00,12.755,12.769,12.667,12.667,350000.0
2006-11-20 02:50:00,12.774,12.788,12.662,12.76,550000.0
2006-11-20 02:51:00,12.779,12.779,12.62,12.664,500000.0
2006-11-20 02:52:00,12.795,12.816,12.694,12.694,300000.0
2006-11-20 02:55:00,12.708,12.813,12.68,12.711,450000.0
2006-11-20 02:59:00,12.689,12.829,12.675,12.721,1150000.0
2006-11-20 03:00:00,12.767,12.797,12.714,12.742,550000.0
2006-11-20 03:01:00,12.757,12.792,12.676,12.748,500000.0
2006-11-20 03:02:00,12.777,12.783,12.658,12.658,350000.0
2006-11-20 03:03:00,12.686,12.76,12.639,12.648,500000.0
2006-11-20 03:04:00,12.742,12.772,12.659,12.742,500000.0
2006-11-20 03:05:00,12.67,12.787,12.648,12.648,550000.0
2006-11-20 03:06:00,12.753,12.8,12.671,12.757,550000.0
2006-11-20 03:07:00,12.741,12.78,12.658,12.661,600000.0
2006-11-20 03:09:00,12.764,12.767,12.653,12.767,400000.0
2006-11-20 03:11:00,12.729,12.78,12.663,12.75,600000.0
2006-11-20 03:12:00,12.748,12.788,12.693,12.76,350000.0
2006-11-20 03:13:00,12.757,12.757,12.658,12.658,100000.0
2006-11-20 03:14:00,12.658,12.759,12.658,12.736,300000.0
2006-11-20 03:15:00,12.697,12.763,12.649,12.763,700000.0
2006-11-20 03:16:00,12.766,12.766,12.652,12.739,500000.0
2006-11-20 03:18:00,12.744,12.744,12.665,12.701,200000.0
2006-11-20 03:22:00,12.702,12.778,12.641,12.681,300000.0
2006-11-20 03:24:00,12.708,12.8,12.649,12.649,600000.0
2006-11-20 03:26:00,12.661,12.749,12.661,12.749,100000.0
2006-11-20 03:27:00,12.692,12.797,12.692,12.767,400000.0
2006-11-20 03:28:00,12.661,12.769,12.661,12.673,400000.0
2006-11-20 03:29:00,12.676,12.762,12.676,12.747,250000.0
2006-11-20 03:31:00,12.675,12.763,12.664,12.756,250000.0
2006-11-20 03:33:00,12.719,12.775,12.626,12.689,750000.0
2006-11-20 03:34:00,12.628,12.761,12.628,12.701,600000.0
2006-11-20 03:36:00,12.732,12.771,12.695,12.739,400000.0
2006-11-20 03:37:00,12.711,12.792,12.679,12.719,500000.0
2006-11-20 03:38:00,12.725,12.796,12.683,12.796,400000.0
2006-11-20 03:39:00,12.744,12.773,12.681,12.696,400000.0
2006-11-20 03:40:00,12.772,12.806,12.703,12.703,450000.0
2006-11-20 03:41:00,12.806,12.813,12.765,12.809,250000.0
2006-11-20 03:42:00,12.681,12.805,12.681,12.727,500000.0
2006-11-20 03:44:00,12.784,12.785,12.679,12.683,350000.0
2006-11-20 03:45:00,12.746,12.755,12.696,12.727,250000.0
2006-11-20 03:46:00,12.738,12.777,12.693,12.693,150000.0
2006-11-20 03:47:00,12.703,12.843,12.697,12.748,350000.0
2006-11-20 03:49:00,12.735,12.787,12.668,12.742,550000.0
2006-11-20 03:50:00,12.74,12.787,12.686,12.707,450000.0
2006-11-20 03:51:00,12.755,12.775,12.668,12.761,400000.0
2006-11-20 03:52:00,12.715,12.783,12.653,12.709,450000.0
2006-11-20 03:54:00,12.759,12.771,12.64,12.709,450000.0
2006-11-20 03:55:00,12.711,12.776,12.68,12.776,350000.0
2006-11-20 03:56:00,12.658,12.773,12.658,12.745,450000.0
2006-11-20 03:58:00,12.734,12.771,12.631,12.749,600000.0
2006-11-20 04:00:00,12.754,12.796,12.671,12.704,350000.0
2006-11-20 04:01:00,12.758,12.801,12.758,12.801,150000.0
2006-11-20 04:02:00,12.721,12.793,12.641,12.793,650000.0
2006-11-20 04:04:00,12.774,12.82,12.71,12.82,450000.0
2006-11-20 04:05:00,12.774,12.781,12.705,12.77,450000.0
2006-11-20 04:08:00,12.696,12.813,12.696,12.782,400000.0
2006-11-20 04:09:00,12.708,12.8,12.68,12.731,350000.0
2006-11-20 04:11:00,12.758,12.758,12.662,12.718,300000.0
2006-11-20 04:13:00,12.799,12.799,12.696,12.734,500000.0
2006-11-20 04:14:00,12.775,12.806,12.69,12.796,300000.0
2006-11-20 04:17:00,12.68,12.772,12.676,12.68,450000.0
2006-11-20 04:18:00,12.703,12.78,12.637,12.78,500000.0
2006-11-20 04:19:00,12.805,12.805,12.67,12.67,550000.0
2006-11-20 04:20:00,12.755,12.755,12.671,12.671,250000.0
2006-11-20 04:21:00,12.76,12.785,12.686,12.777,350000.0
2006-11-20 04:22:00,12.73,12.784,12.659,12.756,550000.0
2006-11-20 04:23:00,12.709,12.805,12.701,12.803,500000.0
2006-11-20 04:25:00,12.797,12.797,12.652,12.717,600000.0
2006-11-20 04:26:00,12.654,12.754,12.62,12.665,550000.0
2006-11-20 04:27:00,12.822,12.841,12.709,12.709,250000.0
2006-11-20 04:28:00,12.807,12.807,12.643,12.742,400000.0
2006-11-20 04:29:00,12.686,12.783,12.658,12.783,550000.0
2006-11-20 04:30:00,12.78,12.78,12.633,12.694,300000.0
2006-11-20 04:31:00,12.802,12.807,12.697,12.705,300000.0
2006-11-20 04:32:00,12.68,12.789,12.68,12.785,350000.0
2006-11-20 04:33:00,12.656,12.795,12.656,12.795,400000.0
2006-11-20 04:34:00,12.778,12.824,12.673,12.79,350000.0
2006-11-20 04:35:00,12.776,12.776,12.654,12.768,550000.0
2006-11-20 04:36:00,12.797,12.797,12.683,12.765,350000.0
2006-11-20 04:37:00,12.763,12.768,12.716,12.768,250000.0
2006-11-20 04:38:00,12.748,12.781,12.678,12.682,250000.0
2006-11-20 04:39:00,12.736,12.784,12.612,12.748,1000000.0
2006-11-20 04:40:00,12.731,12.824,12.687,12.687,350000.0
2006-11-20 04:41:00,12.759,12.809,12.682,12.721,350000.0
2006-11-20 04:44:00,12.747,12.793,12.685,12.765,450000.0
2006-11-20 04:47:00,12.689,12.786,12.618,12.786,500000.0
2006-11-20 04:48:00,12.679,12.806,12.679,12.806,150000.0
2006-11-20 04:49:00,12.816,12.816,12.688,12.774,400000.0
2006-11-20 04:50:00,12.813,12.813,12.692,12.803,200000.0
2006-11-20 04:53:00,12.755,12.755,12.655,12.695,200000.0
2006-11-20 04:55:00,12.756,12.758,12.651,12.758,250000.0
2006-11-20 04:56:00,12.65,12.754,12.647,12.718,650000.0
2006-11-20 04:57:00,12.745,12.786,12.669,12.769,250000.0
2006-11-20 04:58:00,12.678,12.762,12.665,12.738,500000.0
2006-11-20 04:59:00,12.77,12.808,12.704,12.704,450000.0
2006-11-20 05:02:00,12.794,12.794,12.633,12.66,400000.0
2006-11-20 05:03:00,12.748,12.757,12.658,12.729,400000.0
2006-11-20 05:06:00,12.669,12.791,12.669,12.751,500000.0
2006-11-20 05:07:00,12.744,12.796,12.685,12.685,500000.0
2006-11-20 05:08:00,12.743,12.791,12.689,12.791,250000.0
2006-11-20 05:09:00,12.793,12.793,12.699,12.736,350000.0
2006-11-20 05:10:00,12.791,12.791,12.666,12.737,200000.0
2006-11-20 05:11:00,12.786,12.786,12.763,12.777,200000.0
2006-11-20 05:12:00,12.624,12.77,12.624,12.742,450000.0
2006-11-20 05:13:00,12.788,12.802,12.785,12.802,250000.0
2006-11-20 05:14:00,12.762,12.827,12.68,12.798,700000.0
2006-11-20 05:16:00,12.762,12.762,12.657,12.729,350000.0
2006-11-20 05:18:00,12.699,12.815,12.699,12.772,550000.0
2006-11-20 05:19:00,12.676,12.76,12.659,12.677,450000.0
2006-11-20 05:23:00,12.747,12.784,12.747,12.758,200000.0
2006-11-20 05:24:00,12.769,12.815,12.688,12.779,350000.0
2006-11-20 05:25:00,12.718,12.79,12.648,12.789,250000.0
2006-11-20 05:26:00,12.754,12.754,12.723,12.723,100000.0
2006-11-20 05:27:00,12.724,12.807,12.677,12.807,350000.0
2006-11-20 05:28:00,12.774,12.823,12.774,12.823,200000.0
2006-11-20 05:29:00,12.752,12.806,12.707,12.713,400000.0
2006-11-20 05:30:00,12.709,12.825,12.696,12.696,400000.0
2006-11-20 05:31:00,12.729,12.78,12.727,12.78,250000.0
2006-11-20 05:33:00,12.796,12.796,12.646,12.704,450000.0
2006-11-20 05:35:00,12.695,12.721,12.638,12.678,300000.0
2006-11-20 05:38:00,12.778,12.781,12.655,12.756,650000.0
2006-11-20 05:39:00,12.699,12.749,12.655,12.663,350000.0
2006-11-20 05:40:00,12.77,12.77,12.755,12.755,100000.0
2006-11-20 05:41:00,12.761,12.79,12.698,12.776,550000.0
2006-11-20 05:42:00,12.775,12.827,12.696,12.696,600000.0
2006-11-20 05:43:00,12.712,12.834,12.707,12.707,750000.0
2006-11-20 05:44:00,12.692,12.853,12.679,12.679,600000.0
2006-11-20 05:45:00,12.741,12.856,12.731,12.731,300000.0
2006-11-20 05:46:00,12.773,12.779,12.704,12.73,350000.0
2006-11-20 05:47:00,12.681,12.763,12.68,12.755,400000.0
2006-11-20 05:48:00,12.757,12.797,12.667,12.797,400000.0
2006-11-20 05:49:00,12.787,12.819,12.708,12.752,600000.0
2006-11-20 05:50:00,12.747,12.805,12.696,12.696,450000.0
2006-11-20 05:53:00,12.683,12.767,12.683,12.712,400000.0
2006-11-20 05:54:00,12.729,12.768,12.709,12.722,300000.0
2006-11-20 05:55:00,12.707,12.764,12.659,12.705,350000.0
2006-11-20 05:56:00,12.777,12.777,12.676,12.746,350000.0
2006-11-20 05:58:00,12.81,12.815,12.664,12.664,350000.0
2006-11-20 05:59:00,12.717,12.8,12.68,12.688,500000.0
2006-11-20 06:00:00,12.749,12.806,12.698,12.775,400000.0
2006-11-20 06:01:00,12.763,12.809,12.661,12.715,500000.0
2006-11-20 06:02:00,12.678,12.754,12.678,12.754,100000.0
2006-11-20 06:03:00,12.786,12.818,12.71,12.818,350000.0
2006-11-20 06:04:00,12.691,12.804,12.663,12.714,550000.0
2006-11-20 06:06:00,12.755,12.757,12.657,12.657,550000.0
2006-11-20 06:07:00,12.8,12.801,12.708,12.708,350000.0
2006-11-20 06:08:00,12.77,12.774,12.664,12.766,600000.0
2006-11-20 06:09:00,12.78,12.78,12.707,12.767,350000.0
2006-11-20 06:10:00,12.767,12.77,12.657,12.685,450000.0
2006-11-20 06:12:00,12.765,12.765,12.673,12.709,200000.0
2006-11-20 06:14:00,12.729,12.806,12.685,12.806,400000.0
2006-11-20 06:17:00,12.766,12.807,12.711,12.711,350000.0
2006-11-20 06:18:00,12.786,12.786,12.673,12.786,400000.0
2006-11-20 06:19:00,12.663,12.794,12.663,12.753,450000.0
2006-11-20 06:20:00,12.671,12.801,12.664,12.719,500000.0
2006-11-20 06:21:00,12.754,12.805,12.712,12.712,550000.0
2006-11-20 06:22:00,12.769,12.792,12.743,12.746,350000.0
2006-11-20 06:23:00,12.747,12.795,12.663,12.663,250000.0
2006-11-20 06:24:00,12.765,12.785,12.675,12.72,700000.0
2006-11-20 06:25:00,12.684,12.773,12.673,12.753,650000.0
2006-11-20 06:26:00,12.677,12.852,12.666,12.674,800000.0
2006-11-20 06:27:00,12.676,12.784,12.665,12.687,650000.0
2006-11-20 06:28:00,12.767,12.767,12.649,12.726,450000.0
2006-11-20 06:29:00,12.713,12.769,12.651,12.769,350000.0
2006-11-20 06:30:00,12.759,12.832,12.697,12.764,650000.0
2006-11-20 06:31:00,12.749,12.791,12.683,12.703,1050000.0
2006-11-20 06:32:00,12.77,12.834,12.697,12.818,550000.0
2006-11-20 06:33:00,12.683,12.814,12.683,12.777,900000.0
2006-11-20 06:34:00,12.648,12.785,12.648,12.706,400000.0
2006-11-20 06:36:00,12.703,12.763,12.662,12.7,400000.0
2006-11-20 06:37:00,12.785,12.793,12.652,12.713,750000.0
2006-11-20 06:41:00,12.805,12.805,12.771,12.771,300000.0
2006-11-20 06:42:00,12.775,12.783,12.735,12.772,300000.0
2006-11-20 06:43:00,12.765,12.821,12.734,12.821,350000.0
2006-11-20 06:44:00,12.772,12.772,12.707,12.721,200000.0
2006-11-20 06:46:00,12.809,12.838,12.709,12.709,350000.0
2006-11-20 06:50:00,12.755,12.755,12.663,12.699,200000.0
2006-11-20 06:54:00,12.804,12.804,12.763,12.763,300000.0
2006-11-20 06:56:00,12.754,12.754,12.645,12.683,250000.0
2006-11-20 06:57:00,12.665,12.768,12.636,12.768,400000.0
2006-11-20 06:58:00,12.665,12.783,12.664,12.734,350000.0
2006-11-20 07:00:00,12.705,12.79,12.694,12.694,350000.0
2006-11-20 07:01:00,12.722,12.801,12.697,12.799,550000.0
2006-11-20 07:02:00,12.741,12.776,12.654,12.654,400000.0
2006-11-20 07:03:00,12.741,12.797,12.675,12.725,550000.0
2006-11-20 07:04:00,12.738,12.744,12.655,12.698,350000.0
2006-11-20 07:05:00,12.738,12.761,12.628,12.687,350000.0
2006-11-20 07:06:00,12.737,12.772,12.631,12.763,550000.0
2006-11-20 07:07:00,12.75,12.777,12.676,12.696,550000.0
2006-11-20 07:08:00,12.672,12.811,12.654,12.735,600000.0
2006-11-20 07:09:00,12.704,12.794,12.67,12.785,800000.0
2006-11-20 07:12:00,12.756,12.794,12.684,12.791,250000.0
2006-11-20 07:13:00,12.687,12.75,12.618,12.75,400000.0
2006-11-20 07:14:00,12.711,12.758,12.7,12.753,350000.0
2006-11-20 07:15:00,12.765,12.818,12.739,12.818,350000.0
2006-11-20 07:17:00,12.722,12.793,12.696,12.769,400000.0
2006-11-20 07:18:00,12.751,12.758,12.694,12.752,400000.0
2006-11-20 07:19:00,12.691,12.765,12.67,12.676,300000.0
2006-11-20 07:23:00,12.777,12.799,12.695,12.799,400000.0
2006-11-20 07:24:00,12.77,12.77,12.678,12.744,300000.0
2006-11-20 07:25:00,12.709,12.809,12.698,12.765,550000.0
2006-11-20 07:26:00,12.736,12.789,12.656,12.67,650000.0
2006-11-20 07:27:00,12.777,12.794,12.692,12.692,550000.0
2006-11-20 07:28:00,12.781,12.781,12.659,12.742,250000.0
2006-11-20 07:29:00,12.688,12.779,12.647,12.743,400000.0
2006-11-20 07:30:00,12.743,12.773,12.642,12.738,550000.0
2006-11-20 07:32:00,12.704,12.773,12.683,12.709,550000.0
2006-11-20 07:34:00,12.783,12.79,12.691,12.761,350000.0
2006-11-20 07:36:00,12.713,12.792,12.711,12.737,500000.0
2006-11-20 07:37:00,12.65,12.8,12.65,12.752,450000.0
2006-11-20 07:38:00,12.764,12.767,12.675,12.735,400000.0
2006-11-20 07:39:00,12.744,12.749,12.649,12.749,350000.0
2006-11-20 07:41:00,12.752,12.752,12.621,12.621,250000.0
2006-11-20 07:43:00,12.648,12.752,12.618,12.736,450000.0
2006-11-20 07:44:00,12.713,12.773,12.67,12.67,550000.0
2006-11-20 07:45:00,12.671,12.74,12.625,12.74,400000.0
2006-11-20 07:48:00,12.772,12.806,12.729,12.776,400000.0
2006-11-20 07:50:00,12.67,12.801,12.67,12.765,300000.0
2006-11-20 07:51:00,12.714,12.821,12.71,12.794,750000.0
2006-11-20 07:52:00,12.802,12.802,12.708,12.74,200000.0
2006-11-20 07:53:00,12.791,12.791,12.687,12.771,400000.0
2006-11-20 07:54:00,12.778,12.784,12.737,12.784,350000.0
2006-11-20 07:55:00,12.794,12.872,12.7,12.758,450000.0
2006-11-20 07:56:00,12.764,12.84,12.71,12.71,350000.0
2006-11-20 07:57:00,12.819,12.819,12.672,12.723,400000.0
2006-11-20 07:58:00,12.692,12.796,12.689,12.693,400000.0
2006-11-20 07:59:00,12.737,12.82,12.737,12.747,200000.0
2006-11-20 08:00:00,12.786,12.863,12.765,12.834,350000.0
2006-11-20 08:02:00,12.715,12.86,12.715,12.751,750000.0
2006-11-20 08:03:00,12.692,12.772,12.683,12.772,450000.0
2006-11-20 08:04:00,12.727,12.811,12.685,12.685,300000.0
2006-11-20 08:05:00,12.716,12.797,12.653,12.73,550000.0
2006-11-20 08:06:00,12.72,12.785,12.69,12.729,400000.0
2006-11-20 08:08:00,12.724,12.865,12.713,12.736,650000.0
2006-11-20 08:09:00,12.74,12.797,12.685,12.71,500000.0
2006-11-20 08:10:00,12.809,12.82,12.718,12.718,500000.0
2006-11-20 08:11:00,12.783,12.783,12.676,12.767,300000.0
2006-11-20 08:13:00,12.777,12.777,12.648,12.675,400000.0
2006-11-20 08:14:00,12.675,12.798,12.673,12.755,400000.0
2006-11-20 08:16:00,12.724,12.799,12.724,12.757,250000.0
2006-11-20 08:17:00,12.673,12.8,12.673,12.772,650000.0
2006-11-20 08:18:00,12.762,12.828,12.708,12.764,550000.0
2006-11-20 08:19:00,12.687,12.763,12.687,12.718,250000.0
2006-11-20 08:21:00,12.696,12.807,12.671,12.713,550000.0
2006-11-20 08:22:00,12.689,12.813,12.689,12.725,350000.0
2006-11-20 08:23:00,12.725,12.827,12.725,12.821,300000.0
2006-11-20 08:24:00,12.837,12.85,12.751,12.751,250000.0
2006-11-20 08:25:00,12.734,12.878,12.734,12.818,350000.0
2006-11-20 08:27:00,12.723,12.782,12.723,12.782,250000.0
2006-11-20 08:28:00,12.794,12.811,12.707,12.777,450000.0
2006-11-20 08:29:00,12.705,12.788,12.689,12.782,400000.0
2006-11-20 08:30:00,12.788,12.807,12.726,12.779,400000.0
2006-11-20 08:31:00,12.731,12.819,12.731,12.753,400000.0
2006-11-20 08:33:00,12.783,12.818,12.685,12.787,400000.0
2006-11-20 08:34:00,12.775,12.838,12.747,12.757,300000.0
2006-11-20 08:35:00,12.714,12.789,12.714,12.789,100000.0
2006-11-20 08:36:00,12.788,12.806,12.693,12.729,500000.0
2006-11-20 08:37:00,12.776,12.833,12.731,12.791,250000.0
2006-11-20 08:38:00,12.792,12.792,12.666,12.702,650000.0
2006-11-20 08:40:00,12.756,12.809,12.736,12.789,250000.0
2006-11-20 08:41:00,12.771,12.791,12.728,12.728,350000.0
2006-11-20 08:42:00,12.819,12.819,12.714,12.779,450000.0
2006-11-20 08:43:00,12.783,12.783,12.77,12.77,100000.0
2006-11-20 08:45:00,12.795,12.795,12.729,12.729,350000.0
2006-11-20 08:47:00,12.818,12.857,12.735,12.777,550000.0
2006-11-20 08:48:00,12.715,12.797,12.715,12.757,450000.0
2006-11-20 08:49:00,12.839,12.839,12.74,12.793,400000.0
2006-11-20 08:51:00,12.795,12.821,12.703,12.745,350000.0
2006-11-20 08:52:00,12.682,12.773,12.669,12.753,450000.0
2006-11-20 08:53:00,12.768,12.782,12.692,12.763,400000.0
2006-11-20 08:54:00,12.805,12.833,12.734,12.734,350000.0
2006-11-20 08:55:00,12.831,12.831,12.706,12.827,250000.0
2006-11-20 08:56:00,12.722,12.823,12.684,12.779,550000.0
2006-11-20 08:57:00,12.79,12.81,12.7,12.776,550000.0
2006-11-20 08:59:00,12.803,12.803,12.638,12.733,500000.0
2006-11-20 09:00:00,12.732,12.787,12.618,12.651,550000.0
2006-11-20 09:01:00,12.747,12.802,12.7,12.7,200000.0
2006-11-20 09:02:00,12.692,12.81,12.692,12.723,550000.0
2006-11-20 09:03:00,12.722,12.822,12.697,12.697,300000.0
2006-11-20 09:07:00,12.685,12.803,12.685,12.789,400000.0
2006-11-20 09:08:00,12.763,12.821,12.702,12.741,300000.0
2006-11-20 09:10:00,12.793,12.794,12.676,12.783,350000.0
2006-11-20 09:11:00,12.764,12.764,12.662,12.699,550000.0
2006-11-20 09:13:00,12.714,12.794,12.663,12.794,450000.0
2006-11-20 09:17:00,12.789,12.789,12.658,12.748,550000.0
2006-11-20 09:18:00,12.752,12.794,12.679,12.762,400000.0
2006-11-20 09:19:00,12.797,12.797,12.679,12.78,450000.0
2006-11-20 09:20:00,12.732,12.821,12.708,12.708,450000.0
2006-11-20 09:21:00,12.762,12.827,12.741,12.818,550000.0
2006-11-20 09:22:00,12.747,12.789,12.7,12.789,350000.0
2006-11-20 09:24:00,12.673,12.772,12.673,12.719,450000.0
2006-11-20 09:25:00,12.726,12.851,12.708,12.708,450000.0
2006-11-20 09:26:00,12.81,12.814,12.673,12.814,400000.0
2006-11-20 09:27:00,12.775,12.804,12.668,12.668,300000.0
2006-11-20 09:29:00,12.689,12.83,12.689,12.793,300000.0
2006-11-20 09:32:00,12.74,12.786,12.7,12.786,250000.0
2006-11-20 09:33:00,12.745,12.803,12.642,12.803,450000.0
2006-11-20 09:34:00,12.769,12.801,12.67,12.764,300000.0
2006-11-20 09:39:00,12.796,12.821,12.684,12.806,500000.0
2006-11-20 09:41:00,12.773,12.811,12.708,12.708,350000.0
2006-11-20 09:43:00,12.814,12.814,12.712,12.784,200000.0
2006-11-20 09:47:00,12.715,12.816,12.715,12.769,300000.0
2006-11-20 09:48:00,12.811,12.836,12.7,12.739,450000.0
2006-11-20 09:49:00,12.758,12.812,12.661,12.716,350000.0
2006-11-20 09:50:00,12.712,12.762,12.647,12.647,500000.0
2006-11-20 09:53:00,12.662,12.799,12.662,12.684,400000.0
2006-11-20 09:54:00,12.792,12.798,12.654,12.755,350000.0
2006-11-20 09:55:00,12.762,12.801,12.694,12.711,400000.0
2006-11-20 09:56:00,12.725,12.836,12.707,12.805,400000.0
2006-11-20 09:57:00,12.697,12.775,12.645,12.757,500000.0
2006-11-20 09:58:00,12.685,12.798,12.684,12.752,400000.0
2006-11-20 09:59:00,12.718,12.82,12.673,12.82,450000.0
2006-11-20 10:00:00,12.799,12.799,12.674,12.775,550000.0
2006-11-20 10:01:00,12.748,12.783,12.654,12.752,500000.0
2006-11-20 10:02:00,12.677,12.79,12.677,12.769,350000.0
2006-11-20 10:03:00,12.754,12.754,12.63,12.678,400000.0
2006-11-20 10:04:00,12.758,12.782,12.688,12.717,400000.0
2006-11-20 10:05:00,12.662,12.804,12.662,12.804,400000.0
2006-11-20 10:06:00,12.752,12.806,12.694,12.806,450000.0
2006-11-20 10:07:00,12.713,12.756,12.649,12.736,400000.0
2006-11-20 10:08:00,12.796,12.811,12.683,12.811,300000.0
2006-11-20 10:09:00,12.793,12.793,12.62,12.788,450000.0
2006-11-20 10:10:00,12.808,12.853,12.734,12.821,550000.0
2006-11-20 10:11:00,12.834,12.869,12.709,12.709,500000.0
2006-11-20 10:12:00,12.789,12.789,12.655,12.739,350000.0
2006-11-20 10:13:00,12.729,12.811,12.681,12.697,500000.0
2006-11-20 10:14:00,12.727,12.785,12.656,12.656,350000.0
2006-11-20 10:15:00,12.816,12.826,12.724,12.779,350000.0
2006-11-20 10:17:00,12.735,12.747,12.663,12.685,400000.0
2006-11-20 10:18:00,12.676,12.829,12.676,12.81,450000.0
2006-11-20 10:19:00,12.717,12.801,12.679,12.741,400000.0
2006-11-20 10:20:00,12.704,12.774,12.676,12.676,550000.0
2006-11-20 10:21:00,12.757,12.799,12.729,12.764,400000.0
2006-11-20 10:22:00,12.657,12.788,12.657,12.711,400000.0
2006-11-20 10:23:00,12.767,12.803,12.665,12.762,450000.0
2006-11-20 10:24:00,12.79,12.809,12.656,12.809,900000.0
2006-11-20 10:25:00,12.702,12.821,12.691,12.764,700000.0
2006-11-20 10:26:00,12.795,12.795,12.685,12.685,350000.0
2006-11-20 10:27:00,12.757,12.803,12.676,12.803,450000.0
2006-11-20 10:28:00,12.804,12.804,12.666,12.729,350000.0
2006-11-20 10:29:00,12.804,12.804,12.622,12.774,900000.0
2006-11-20 10:30:00,12.744,12.801,12.682,12.734,400000.0
2006-11-20 10:31:00,12.675,12.765,12.675,12.73,350000.0
2006-11-20 10:33:00,12.794,12.832,12.714,12.832,400000.0
2006-11-20 10:34:00,12.824,12.824,12.677,12.769,500000.0
2006-11-20 10:35:00,12.706,12.814,12.699,12.745,400000.0
2006-11-20 10:36:00,12.732,12.82,12.704,12.715,500000.0
2006-11-20 10:37:00,12.811,12.811,12.675,12.725,400000.0
2006-11-20 10:38:00,12.7,12.822,12.698,12.807,400000.0
2006-11-20 10:39:00,12.808,12.834,12.685,12.696,650000.0
2006-11-20 10:40:00,12.815,12.823,12.71,12.811,550000.0
2006-11-20 10:41:00,12.806,12.831,12.724,12.728,350000.0
2006-11-20 10:42:00,12.805,12.836,12.699,12.82,750000.0
2006-11-20 10:43:00,12.817,12.878,12.718,12.752,400000.0
2006-11-20 10:44:00,12.834,12.881,12.743,12.84,900000.0
2006-11-20 10:45:00,12.828,12.867,12.714,12.79,350000.0
2006-11-20 10:46:00,12.792,12.833,12.688,12.833,400000.0
2006-11-20 10:47:00,12.822,12.863,12.735,12.735,350000.0
2006-11-20 10:48:00,12.763,12.854,12.688,12.841,450000.0
2006-11-20 10:50:00,12.797,12.803,12.703,12.718,800000.0
2006-11-20 10:51:00,12.814,12.847,12.713,12.822,550000.0
2006-11-20 10:53:00,12.744,12.83,12.681,12.741,500000.0
2006-11-20 10:54:00,12.796,12.796,12.689,12.796,400000.0
2006-11-20 10:55:00,12.805,12.887,12.743,12.799,800000.0
2006-11-20 10:56:00,12.771,12.85,12.688,12.833,400000.0
2006-11-20 10:57:00,12.796,12.835,12.726,12.808,450000.0
2006-11-20 10:58:00,12.732,12.832,12.695,12.772,350000.0
2006-11-20 10:59:00,12.793,12.825,12.668,12.668,450000.0
2006-11-20 11:00:00,12.779,12.887,12.762,12.762,350000.0
2006-11-20 11:01:00,12.729,12.873,12.729,12.819,500000.0
2006-11-20 11:02:00,12.866,12.87,12.742,12.799,400000.0
2006-11-20 11:03:00,12.777,12.86,12.715,12.759,550000.0
2006-11-20 11:04:00,12.842,12.842,12.736,12.84,400000.0
2006-11-20 11:05:00,12.71,12.858,12.71,12.75,550000.0
2006-11-20 11:06:00,12.84,12.858,12.73,12.73,350000.0
2006-11-20 11:07:00,12.808,12.848,12.756,12.848,450000.0
2006-11-20 11:08:00,12.781,12.896,12.771,12.869,350000.0
2006-11-20 11:09:00,12.848,12.849,12.748,12.849,500000.0
2006-11-20 11:10:00,12.736,12.905,12.736,12.819,400000.0
2006-11-20 11:11:00,12.854,12.867,12.728,12.83,350000.0
2006-11-20 11:12:00,12.851,12.911,12.777,12.846,550000.0
2006-11-20 11:13:00,12.839,12.881,12.76,12.881,500000.0
2006-11-20 11:14:00,12.757,12.833,12.72,12.833,400000.0
2006-11-20 11:16:00,12.774,12.862,12.774,12.855,500000.0
2006-11-20 11:17:00,12.859,12.869,12.739,12.869,350000.0
2006-11-20 11:18:00,12.777,12.842,12.769,12.809,350000.0
2006-11-20 11:19:00,12.755,12.859,12.692,12.859,550000.0
2006-11-20 11:20:00,12.844,12.873,12.766,12.794,400000.0
2006-11-20 11:21:00,12.871,12.871,12.74,12.829,450000.0
2006-11-20 11:23:00,12.726,12.87,12.726,12.751,500000.0
2006-11-20 11:24:00,12.793,12.856,12.72,12.826,550000.0
2006-11-20 11:25:00,12.753,12.837,12.714,12.714,550000.0
2006-11-20 11:26:00,12.824,12.864,12.747,12.861,400000.0
2006-11-20 11:27:00,12.724,12.86,12.724,12.86,500000.0
2006-11-20 11:28:00,12.757,12.834,12.737,12.827,350000.0
2006-11-20 11:29:00,12.761,12.872,12.749,12.798,500000.0
2006-11-20 11:30:00,12.877,12.877,12.722,12.722,500000.0
2006-11-20 11:31:00,12.833,12.881,12.757,12.822,350000.0
2006-11-20 11:32:00,12.813,12.848,12.731,12.731,450000.0
2006-11-20 11:33:00,12.723,12.857,12.717,12.818,350000.0
2006-11-20 11:34:00,12.855,12.864,12.741,12.779,550000.0
2006-11-20 11:35:00,12.848,12.907,12.769,12.845,450000.0
2006-11-20 11:36:00,12.81,12.912,12.768,12.832,550000.0
2006-11-20 11:37:00,12.789,12.885,12.774,12.88,400000.0
2006-11-20 11:38:00,12.868,12.868,12.752,12.858,400000.0
2006-11-20 11:39:00,12.836,12.916,12.793,12.82,350000.0
2006-11-20 11:40:00,12.838,12.951,12.799,12.882,400000.0
2006-11-20 11:41:00,12.794,12.905,12.794,12.842,350000.0
2006-11-20 11:42:00,12.786,12.89,12.786,12.886,350000.0
2006-11-20 11:43:00,12.904,12.904,12.786,12.9,350000.0
2006-11-20 11:44:00,12.911,12.916,12.784,12.867,450000.0
2006-11-20 11:45:00,12.816,12.899,12.804,12.883,550000.0
2006-11-20 11:46:00,12.858,12.904,12.773,12.804,400000.0
2006-11-20 11:47:00,12.857,12.938,12.777,12.881,500000.0
2006-11-20 11:48:00,12.865,12.906,12.806,12.887,400000.0
2006-11-20 11:49:00,12.887,12.942,12.809,12.869,350000.0
2006-11-20 11:50:00,12.856,12.913,12.8,12.913,350000.0
2006-11-20 11:51:00,12.758,12.871,12.758,12.856,450000.0
2006-11-20 11:52:00,12.836,12.93,12.797,12.925,450000.0
2006-11-20 11:53:00,12.75,12.876,12.75,12.788,400000.0
2006-11-20 11:54:00,12.919,12.93,12.819,12.841,550000.0
2006-11-20 11:55:00,12.818,12.89,12.765,12.89,350000.0
2006-11-20 11:56:00,12.83,12.893,12.812,12.813,350000.0
2006-11-20 11:57:00,12.885,12.906,12.803,12.865,450000.0
2006-11-20 11:58:00,12.868,12.922,12.791,12.904,350000.0
2006-11-20 11:59:00,12.828,12.866,12.752,12.807,450000.0
2006-11-20 12:00:00,12.855,12.867,12.761,12.761,350000.0
2006-11-20 12:01:00,12.876,12.894,12.777,12.827,500000.0
2006-11-20 12:02:00,12.878,12.878,12.747,12.756,400000.0
2006-11-20 12:03:00,12.791,12.904,12.788,12.854,550000.0
2006-11-20 12:04:00,12.828,12.894,12.78,12.78,350000.0
2006-11-20 12:05:00,12.861,12.916,12.775,12.83,350000.0
2006-11-20 12:06:00,12.894,12.897,12.827,12.896,350000.0
2006-11-20 12:07:00,12.899,12.899,12.711,12.813,450000.0
2006-11-20 12:08:00,12.888,12.901,12.781,12.901,450000.0
2006-11-20 12:09:00,12.773,12.868,12.773,12.807,350000.0
2006-11-20 12:10:00,12.868,12.911,12.808,12.853,400000.0
2006-11-20 12:11:00,12.818,12.85,12.762,12.782,300000.0
2006-11-20 12:12:00,12.74,12.869,12.74,12.775,350000.0
2006-11-20 12:13:00,12.849,12.892,12.779,12.867,400000.0
2006-11-20 12:14:00,12.849,12.866,12.78,12.791,550000.0
2006-11-20 12:15:00,12.82,12.903,12.799,12.829,400000.0
2006-11-20 12:16:00,12.828,12.88,12.754,12.806,400000.0
2006-11-20 12:17:00,12.86,12.917,12.86,12.917,400000.0
2006-11-20 12:18:00,12.89,12.89,12.789,12.799,450000.0
2006-11-20 12:19:00,12.845,12.945,12.79,12.809,450000.0
2006-11-20 12:22:00,12.9,12.907,12.809,12.882,400000.0
2006-11-20 12:23:00,12.915,12.915,12.786,12.796,400000.0
2006-11-20 12:24:00,12.9,12.9,12.775,12.857,600000.0
2006-11-20 12:25:00,12.886,12.886,12.784,12.876,450000.0
2006-11-20 12:26:00,12.861,12.861,12.746,12.801,450000.0
2006-11-20 12:27:00,12.852,12.89,12.782,12.872,550000.0
2006-11-20 12:28:00,12.896,12.978,12.799,12.855,500000.0
2006-11-20 12:29:00,12.875,12.908,12.763,12.768,500000.0
2006-11-20 12:30:00,12.795,12.908,12.778,12.908,450000.0
2006-11-20 12:31:00,12.879,12.879,12.809,12.853,350000.0
2006-11-20 12:32:00,12.761,12.898,12.761,12.797,300000.0
2006-11-20 12:33:00,12.858,12.889,12.723,12.79,550000.0
2006-11-20 12:34:00,12.746,12.85,12.73,12.73,450000.0
2006-11-20 12:35:00,12.875,12.893,12.797,12.797,350000.0
2006-11-20 12:36:00,12.911,12.913,12.794,12.874,350000.0
2006-11-20 12:37:00,12.9,12.911,12.806,12.806,500000.0
2006-11-20 12:38:00,12.857,12.89,12.75,12.831,450000.0
2006-11-20 12:39:00,12.874,12.914,12.767,12.86,450000.0
2006-11-20 12:41:00,12.857,12.903,12.777,12.903,450000.0
2006-11-20 12:42:00,12.783,12.91,12.783,12.867,550000.0
2006-11-20 12:43:00,12.835,12.908,12.777,12.777,500000.0
2006-11-20 12:44:00,12.84,12.899,12.778,12.778,450000.0
2006-11-20 12:45:00,12.8,12.9,12.755,12.812,400000.0
2006-11-20 12:46:00,12.791,12.876,12.758,12.758,500000.0
2006-11-20 12:47:00,12.792,12.886,12.743,12.817,350000.0
2006-11-20 12:48:00,12.788,12.889,12.734,12.856,550000.0
2006-11-20 12:49:00,12.799,12.936,12.799,12.811,450000.0
2006-11-20 12:50:00,12.838,12.901,12.795,12.795,400000.0
2006-11-20 12:51:00,12.771,12.889,12.761,12.881,500000.0
2006-11-20 12:52:00,12.8,12.879,12.754,12.839,500000.0
2006-11-20 12:53:00,12.751,12.84,12.736,12.84,500000.0
2006-11-20 12:54:00,12.877,12.877,12.754,12.814,450000.0
2006-11-20 12:55:00,12.818,12.896,12.808,12.896,450000.0
2006-11-20 12:56:00,12.862,12.894,12.769,12.777,450000.0
2006-11-20 12:57:00,12.817,12.869,12.738,12.738,400000.0
2006-11-20 12:58:00,12.8,12.917,12.779,12.788,400000.0
2006-11-20 12:59:00,12.817,12.862,12.747,12.844,450000.0
2006-11-20 13:00:00,12.855,12.903,12.77,12.803,500000.0
2006-11-20 13:04:00,12.807,12.883,12.752,12.768,450000.0
2006-11-20 13:05:00,12.744,12.849,12.744,12.848,400000.0
2006-11-20 13:06:00,12.899,12.929,12.776,12.877,450000.0
2006-11-20 13:07:00,12.877,12.877,12.741,12.806,500000.0
2006-11-20 13:08:00,12.802,12.902,12.78,12.783,400000.0
2006-11-20 13:09:00,12.873,12.873,12.726,12.728,450000.0
2006-11-20 13:10:00,12.821,12.893,12.757,12.774,500000.0
2006-11-20 13:11:00,12.763,12.866,12.763,12.851,400000.0
2006-11-20 13:12:00,12.875,12.875,12.772,12.777,550000.0
2006-11-20 13:13:00,12.883,12.883,12.711,12.846,450000.0
2006-11-20 13:14:00,12.756,12.876,12.756,12.876,350000.0
2006-11-20 13:15:00,12.837,12.881,12.77,12.843,400000.0
2006-11-20 13:16:00,12.848,12.848,12.727,12.84,350000.0
2006-11-20 13:17:00,12.876,12.903,12.8,12.903,450000.0
2006-11-20 13:19:00,12.826,12.91,12.786,12.804,400000.0
2006-11-20 13:20:00,12.793,12.884,12.753,12.792,500000.0
2006-11-20 13:21:00,12.726,12.856,12.726,12.739,350000.0
2006-11-20 13:22:00,12.792,12.896,12.789,12.808,400000.0
2006-11-20 13:23:00,12.814,12.888,12.764,12.776,350000.0
2006-11-20 13:25:00,12.874,12.897,12.81,12.897,350000.0
2006-11-20 13:26:00,12.808,12.863,12.734,12.795,550000.0
2006-11-20 13:27:00,12.801,12.9,12.801,12.847,500000.0
2006-11-20 13:29:00,12.87,12.885,12.742,12.84,350000.0
2006-11-20 13:30:00,12.859,12.859,12.71,12.739,450000.0
2006-11-20 13:31:00,12.708,12.84,12.694,12.84,450000.0
2006-11-20 13:32:00,12.809,12.902,12.764,12.764,500000.0
2006-11-20 13:33:00,12.795,12.861,12.756,12.796,350000.0
2006-11-20 13:35:00,12.832,12.861,12.749,12.749,400000.0
2006-11-20 13:36:00,12.804,12.877,12.735,12.833,450000.0
2006-11-20 13:37:00,12.766,12.837,12.745,12.825,350000.0
2006-11-20 13:38:00,12.796,12.874,12.768,12.874,400000.0
2006-11-20 13:39:00,12.825,12.861,12.755,12.837,500000.0
2006-11-20 13:40:00,12.863,12.893,12.777,12.891,350000.0
2006-11-20 13:41:00,12.795,12.897,12.795,12.887,400000.0
2006-11-20 13:42:00,12.856,12.856,12.741,12.821,350000.0
2006-11-20 13:43:00,12.851,12.875,12.738,12.843,500000.0
2006-11-20 13:44:00,12.765,12.878,12.747,12.785,350000.0
2006-11-20 13:45:00,12.744,12.866,12.713,12.854,400000.0
2006-11-20 13:46:00,12.803,12.878,12.777,12.824,450000.0
2006-11-20 13:47:00,12.845,12.853,12.771,12.771,400000.0
2006-11-20 13:48:00,12.839,12.895,12.784,12.851,400000.0
2006-11-20 13:49:00,12.758,12.89,12.758,12.861,350000.0
2006-11-20 13:50:00,12.787,12.843,12.787,12.843,450000.0
2006-11-20 13:53:00,12.794,12.911,12.765,12.818,450000.0
2006-11-20 13:54:00,12.833,12.893,12.771,12.869,400000.0
2006-11-20 13:56:00,12.829,12.829,12.703,12.703,400000.0
2006-11-20 13:59:00,12.829,12.871,12.759,12.81,400000.0
2006-11-20 14:00:00,12.847,12.866,12.758,12.808,350000.0
2006-11-20 14:02:00,12.885,12.885,12.756,12.82,350000.0
2006-11-20 14:03:00,12.85,12.864,12.786,12.834,350000.0
2006-11-20 14:04:00,12.737,12.859,12.737,12.859,350000.0
2006-11-20 14:05:00,12.745,12.853,12.745,12.778,350000.0
2006-11-20 14:06:00,12.875,12.898,12.772,12.863,350000.0
2006-11-20 14:07:00,12.834,12.892,12.773,12.854,400000.0
2006-11-20 14:08:00,12.803,12.868,12.751,12.813,400000.0
2006-11-20 14:09:00,12.746,12.89,12.737,12.782,550000.0
2006-11-20 14:10:00,12.74,12.862,12.74,12.782,350000.0
2006-11-20 14:11:00,12.797,12.84,12.774,12.84,400000.0
2006-11-20 14:13:00,12.827,12.847,12.751,12.765,350000.0
2006-11-20 14:15:00,12.703,12.854,12.691,12.767,500000.0
2006-11-20 14:16:00,12.793,12.914,12.777,12.845,450000.0
2006-11-20 14:17:00,12.836,12.847,12.781,12.81,450000.0
2006-11-20 14:18:00,12.797,12.935,12.797,12.87,400000.0
2006-11-20 14:20:00,12.75,12.855,12.75,12.768,350000.0
2006-11-20 14:21:00,12.743,12.872,12.743,12.825,450000.0
2006-11-20 14:22:00,12.859,12.865,12.735,12.865,450000.0
2006-11-20 14:23:00,12.779,12.869,12.779,12.816,400000.0
2006-11-20 14:24:00,12.879,12.883,12.808,12.881,400000.0
2006-11-20 14:25:00,12.806,12.88,12.797,12.802,350000.0
2006-11-20 14:26:00,12.808,12.86,12.749,12.796,350000.0
2006-11-20 14:27:00,12.802,12.868,12.71,12.868,400000.0
2006-11-20 14:31:00,12.776,12.895,12.774,12.86,400000.0
2006-11-20 14:32:00,12.838,12.867,12.757,12.797,500000.0
2006-11-20 14:33:00,12.86,12.86,12.716,12.772,300000.0
2006-11-20 14:34:00,12.832,12.89,12.751,12.751,450000.0
2006-11-20 14:35:00,12.833,12.833,12.753,12.757,350000.0
2006-11-20 14:36:00,12.825,12.864,12.754,12.864,400000.0
2006-11-20 14:37:00,12.794,12.883,12.761,12.883,550000.0
2006-11-20 14:38:00,12.837,12.877,12.79,12.845,400000.0
2006-11-20 14:39:00,12.859,12.9,12.75,12.781,500000.0
2006-11-20 14:40:00,12.821,12.846,12.728,12.757,400000.0
2006-11-20 14:41:00,12.748,12.851,12.748,12.833,550000.0
2006-11-20 14:42:00,12.753,12.867,12.753,12.839,400000.0
2006-11-20 14:43:00,12.833,12.9,12.761,12.885,500000.0
2006-11-20 14:44:00,12.763,12.84,12.741,12.84,450000.0
2006-11-20 14:45:00,12.839,12.874,12.804,12.851,400000.0
2006-11-20 14:46:00,12.852,12.9,12.807,12.807,350000.0
2006-11-20 14:47:00,12.863,12.924,12.801,12.884,350000.0
2006-11-20 14:48:00,12.853,12.883,12.793,12.852,400000.0
2006-11-20 14:49:00,12.887,12.932,12.773,12.773,500000.0
2006-11-20 14:50:00,12.81,12.897,12.756,12.756,400000.0
2006-11-20 14:51:00,12.87,12.87,12.761,12.825,350000.0
2006-11-20 14:52:00,12.857,12.857,12.729,12.766,450000.0
2006-11-20 14:53:00,12.767,12.876,12.76,12.829,400000.0
2006-11-20 14:54:00,12.77,12.954,12.77,12.816,550000.0
2006-11-20 14:55:00,12.826,12.842,12.737,12.739,450000.0
2006-11-20 14:56:00,12.857,12.883,12.76,12.873,550000.0
2006-11-20 14:57:00,12.899,12.92,12.824,12.871,450000.0
2006-11-20 14:58:00,12.772,12.848,12.759,12.828,400000.0
2006-11-20 14:59:00,12.797,12.87,12.726,12.87,550000.0
2006-11-20 15:01:00,12.823,12.887,12.755,12.851,450000.0
2006-11-20 15:02:00,12.776,12.919,12.766,12.866,450000.0
2006-11-20 15:03:00,12.871,12.92,12.79,12.915,500000.0
2006-11-20 15:04:00,12.8,12.879,12.716,12.755,550000.0
2006-11-20 15:05:00,12.757,12.919,12.752,12.816,550000.0
2006-11-20 15:06:00,12.879,12.899,12.859,12.859,400000.0
2006-11-20 15:07:00,12.8,12.919,12.797,12.892,350000.0
2006-11-20 15:08:00,12.786,12.934,12.786,12.882,500000.0
2006-11-20 15:09:00,12.899,12.904,12.785,12.816,450000.0
2006-11-20 15:10:00,12.809,12.9,12.747,12.813,400000.0
2006-11-20 15:11:00,12.832,12.937,12.798,12.807,500000.0
2006-11-20 15:12:00,12.872,12.916,12.759,12.795,550000.0
2006-11-20 15:13:00,12.883,12.907,12.777,12.899,400000.0
2006-11-20 15:14:00,12.885,12.901,12.796,12.89,350000.0
2006-11-20 15:15:00,12.79,12.894,12.774,12.843,400000.0
2006-11-20 15:16:00,12.82,12.89,12.764,12.764,350000.0
2006-11-20 15:17:00,12.824,12.869,12.737,12.81,450000.0
2006-11-20 15:18:00,12.882,12.882,12.75,12.83,400000.0
2006-11-20 15:19:00,12.865,12.898,12.819,12.874,450000.0
2006-11-20 15:20:00,12.823,12.899,12.8,12.899,400000.0
2006-11-20 15:21:00,12.845,12.934,12.794,12.834,400000.0
2006-11-20 15:22:00,12.879,12.923,12.839,12.88,450000.0
2006-11-20 15:23:00,12.838,12.939,12.838,12.897,400000.0
2006-11-20 15:24:00,12.887,12.912,12.801,12.889,350000.0
2006-11-20 15:25:00,12.899,12.927,12.787,12.886,350000.0
2006-11-20 15:26:00,12.817,12.901,12.814,12.814,550000.0
2006-11-20 15:27:00,12.823,12.941,12.81,12.855,350000.0
2006-11-20 15:28:00,12.826,12.933,12.821,12.892,350000.0
2006-11-20 15:29:00,12.824,12.936,12.819,12.889,400000.0
2006-11-20 15:30:00,12.88,12.908,12.799,12.855,450000.0
2006-11-20 15:31:00,12.859,12.942,12.794,12.794,500000.0
2006-11-20 15:32:00,12.794,12.878,12.75,12.873,450000.0
2006-11-20 15:33:00,12.884,12.89,12.802,12.886,400000.0
2006-11-20 15:34:00,12.78,12.917,12.773,12.773,400000.0
2006-11-20 15:35:00,12.846,12.895,12.817,12.849,400000.0
2006-11-20 15:36:00,12.884,12.922,12.82,12.912,550000.0
2006-11-20 15:37:00,12.76,12.935,12.76,12.886,400000.0
2006-11-20 15:38:00,12.85,12.917,12.804,12.806,450000.0
2006-11-20 15:39:00,12.895,12.937,12.779,12.779,450000.0
2006-11-20 15:40:00,12.779,12.937,12.779,12.79,450000.0
2006-11-20 15:41:00,12.765,12.912,12.765,12.845,400000.0
2006-11-20 15:42:00,12.886,12.886,12.798,12.819,350000.0
2006-11-20 15:43:00,12.827,12.871,12.745,12.757,450000.0
2006-11-20 15:44:00,12.899,12.94,12.834,12.914,350000.0
2006-11-20 15:45:00,12.907,12.907,12.791,12.894,450000.0
2006-11-20 15:46:00,12.799,12.905,12.799,12.823,400000.0
2006-11-20 15:47:00,12.883,12.924,12.772,12.801,550000.0
2006-11-20 15:48:00,12.828,12.894,12.791,12.802,350000.0
2006-11-20 15:49:00,12.873,12.915,12.853,12.909,350000.0
2006-11-20 15:50:00,12.806,12.909,12.786,12.9,550000.0
2006-11-20 15:51:00,12.879,12.924,12.785,12.802,350000.0
2006-11-20 15:52:00,12.782,12.936,12.782,12.792,350000.0
2006-11-20 15:53:00,12.874,12.904,12.794,12.852,500000.0
2006-11-20 15:54:00,12.868,12.913,12.828,12.913,450000.0
2006-11-20 15:55:00,12.794,12.912,12.794,12.908,500000.0
2006-11-20 15:56:00,12.786,12.974,12.786,12.866,450000.0
2006-11-20 15:57:00,12.809,12.86,12.792,12.825,450000.0
2006-11-20 15:58:00,12.787,12.899,12.783,12.899,500000.0
2006-11-20 15:59:00,12.885,12.889,12.785,12.797,450000.0
2006-11-20 16:00:00,12.844,12.903,12.742,12.841,500000.0
2006-11-20 16:01:00,12.861,12.861,12.724,12.724,400000.0
2006-11-20 16:02:00,12.731,12.846,12.7,12.804,550000.0
2006-11-20 16:03:00,12.883,12.883,12.754,12.815,450000.0
2006-11-20 16:04:00,12.74,12.874,12.74,12.826,550000.0
2006-11-20 16:05:00,12.781,12.896,12.739,12.745,550000.0
2006-11-20 16:06:00,12.745,12.839,12.699,12.83,350000.0
2006-11-20 16:07:00,12.771,12.861,12.754,12.754,500000.0
2006-11-20 16:08:00,12.739,12.87,12.739,12.799,550000.0
2006-11-20 16:09:00,12.749,12.861,12.741,12.861,350000.0
2006-11-20 16:10:00,12.852,12.88,12.765,12.879,500000.0
2006-11-20 16:11:00,12.749,12.919,12.749,12.756,500000.0
2006-11-20 16:12:00,12.798,12.857,12.767,12.814,350000.0
2006-11-20 16:13:00,12.812,12.896,12.778,12.896,450000.0
2006-11-20 16:14:00,12.916,12.916,12.783,12.83,500000.0
2006-11-20 16:15:00,12.905,12.916,12.769,12.77,350000.0
2006-11-20 16:16:00,12.843,12.912,12.794,12.874,550000.0
2006-11-20 16:17:00,12.881,12.931,12.803,12.803,350000.0
2006-11-20 16:18:00,12.902,12.902,12.769,12.854,400000.0
2006-11-20 16:19:00,12.783,12.905,12.783,12.793,400000.0
2006-11-20 16:20:00,12.891,12.891,12.756,12.778,550000.0
2006-11-20 16:21:00,12.815,12.925,12.767,12.885,500000.0
2006-11-20 16:22:00,12.875,12.878,12.777,12.834,450000.0
2006-11-20 16:23:00,12.797,12.884,12.78,12.78,400000.0
2006-11-20 16:24:00,12.866,12.932,12.775,12.921,550000.0
2006-11-20 16:25:00,12.892,12.923,12.852,12.923,350000.0
2006-11-20 16:26:00,12.889,12.917,12.794,12.794,550000.0
2006-11-20 16:27:00,12.825,12.947,12.806,12.806,400000.0
2006-11-20 16:28:00,12.892,12.929,12.845,12.916,400000.0
2006-11-20 16:29:00,12.806,12.897,12.8,12.804,500000.0
2006-11-20 16:30:00,12.803,12.901,12.77,12.869,550000.0
2006-11-20 16:31:00,12.829,12.908,12.792,12.834,400000.0
2006-11-20 16:32:00,12.882,12.924,12.811,12.914,500000.0
2006-11-20 16:33:00,12.827,12.919,12.819,12.857,350000.0
2006-11-20 16:34:00,12.893,12.946,12.843,12.946,350000.0
2006-11-20 16:35:00,12.835,12.932,12.786,12.847,500000.0
2006-11-20 16:36:00,12.956,12.956,12.859,12.874,500000.0
2006-11-20 16:37:00,12.943,12.943,12.838,12.861,500000.0
2006-11-20 16:38:00,12.809,12.971,12.809,12.83,450000.0
2006-11-20 16:39:00,12.862,12.94,12.833,12.93,500000.0
2006-11-20 16:40:00,12.821,12.93,12.821,12.93,350000.0
2006-11-20 16:41:00,12.814,12.912,12.814,12.818,350000.0
2006-11-20 16:42:00,12.837,12.939,12.81,12.927,500000.0
2006-11-20 16:43:00,12.8,12.924,12.8,12.864,350000.0
2006-11-20 16:44:00,12.944,12.945,12.815,12.815,400000.0
2006-11-20 16:45:00,12.814,12.897,12.814,12.864,400000.0
2006-11-20 16:46:00,12.846,12.894,12.833,12.892,350000.0
2006-11-20 16:47:00,12.81,12.937,12.762,12.82,600000.0
2006-11-20 16:48:00,12.904,12.941,12.84,12.897,500000.0
2006-11-20 16:49:00,12.899,12.939,12.806,12.806,450000.0
2006-11-20 16:50:00,12.912,12.949,12.826,12.899,450000.0
2006-11-20 16:51:00,12.937,12.939,12.784,12.784,400000.0
2006-11-20 16:52:00,12.819,12.912,12.804,12.912,450000.0
2006-11-20 16:53:00,12.842,12.917,12.805,12.847,350000.0
2006-11-20 16:54:00,12.841,12.919,12.791,12.804,450000.0
2006-11-20 16:55:00,12.892,12.901,12.785,12.824,550000.0
2006-11-20 16:56:00,12.794,12.91,12.776,12.796,400000.0
2006-11-20 16:57:00,12.82,12.927,12.82,12.826,400000.0
2006-11-20 16:58:00,12.833,12.958,12.831,12.897,500000.0
2006-11-20 16:59:00,12.845,12.933,12.822,12.834,400000.0
2006-11-20 17:00:00,12.928,12.928,12.799,12.799,350000.0
2006-11-20 17:01:00,12.829,12.91,12.758,12.813,500000.0
2006-11-20 17:02:00,12.84,12.911,12.835,12.859,400000.0
2006-11-20 17:03:00,12.828,12.901,12.804,12.877,500000.0
2006-11-20 17:04:00,12.839,12.926,12.802,12.86,350000.0
2006-11-20 17:05:00,12.921,12.921,12.773,12.867,400000.0
2006-11-20 17:06:00,12.917,12.917,12.74,12.858,350000.0
2006-11-20 17:07:00,12.89,12.943,12.822,12.868,500000.0
2006-11-20 17:08:00,12.781,12.92,12.781,12.853,500000.0
2006-11-20 17:09:00,12.871,12.917,12.774,12.824,500000.0
2006-11-20 17:10:00,12.902,12.935,12.845,12.904,350000.0
2006-11-20 17:11:00,12.935,12.935,12.8,12.813,400000.0
2006-11-20 17:12:00,12.888,12.925,12.837,12.851,400000.0
2006-11-20 17:13:00,12.889,12.906,12.792,12.906,450000.0
2006-11-20 17:14:00,12.821,12.885,12.756,12.882,550000.0
2006-11-20 17:15:00,12.799,12.904,12.76,12.83,350000.0
2006-11-20 17:16:00,12.892,12.892,12.742,12.837,450000.0
2006-11-20 17:17:00,12.898,12.898,12.757,12.786,450000.0
2006-11-20 17:18:00,12.831,12.881,12.784,12.881,350000.0
2006-11-20 17:19:00,12.767,12.902,12.753,12.87,450000.0
2006-11-20 17:20:00,12.841,12.896,12.755,12.78,350000.0
2006-11-20 17:21:00,12.855,12.909,12.785,12.85,450000.0
2006-11-20 17:22:00,12.876,12.917,12.813,12.83,400000.0
2006-11-20 17:23:00,12.792,12.879,12.776,12.864,550000.0
2006-11-20 17:24:00,12.866,12.869,12.794,12.803,350000.0
2006-11-20 17:25:00,12.871,12.876,12.777,12.876,400000.0
2006-11-20 17:26:00,12.768,12.891,12.749,12.845,450000.0
2006-11-20 17:27:00,12.853,12.881,12.765,12.852,400000.0
2006-11-20 17:28:00,12.814,12.885,12.736,12.749,550000.0
2006-11-20 17:29:00,12.761,12.882,12.761,12.868,500000.0
2006-11-20 17:30:00,12.735,12.871,12.735,12.861,450000.0
2006-11-20 17:31:00,12.827,12.896,12.775,12.848,600000.0
2006-11-20 17:32:00,12.76,12.87,12.741,12.836,400000.0
2006-11-20 17:33:00,12.82,12.856,12.721,12.856,400000.0
2006-11-20 17:34:00,12.856,12.888,12.73,12.869,450000.0
2006-11-20 17:35:00,12.839,12.902,12.774,12.839,500000.0
2006-11-20 17:36:00,12.866,12.888,12.748,12.888,450000.0
2006-11-20 17:37:00,12.884,12.884,12.745,12.838,550000.0
2006-11-20 17:38:00,12.83,12.903,12.804,12.835,400000.0
2006-11-20 17:39:00,12.872,12.876,12.781,12.796,350000.0
2006-11-20 17:40:00,12.778,12.887,12.778,12.878,500000.0
2006-11-20 17:41:00,12.768,12.884,12.768,12.799,500000.0
2006-11-20 17:42:00,12.777,12.892,12.777,12.869,500000.0
2006-11-20 17:43:00,12.893,12.906,12.757,12.794,400000.0
2006-11-20 17:44:00,12.896,12.964,12.817,12.9,450000.0
2006-11-20 17:45:00,12.83,12.938,12.824,12.835,550000.0
2006-11-20 17:46:00,12.881,12.881,12.81,12.813,400000.0
2006-11-20 17:47:00,12.894,12.914,12.808,12.851,400000.0
2006-11-20 17:48:00,12.876,12.885,12.761,12.885,400000.0
2006-11-20 17:49:00,12.859,12.905,12.826,12.879,350000.0
2006-11-20 17:50:00,12.892,12.921,12.808,12.808,550000.0
2006-11-20 17:51:00,12.838,12.969,12.781,12.84,550000.0
2006-11-20 17:52:00,12.869,12.87,12.738,12.763,350000.0
2006-11-20 17:53:00,12.852,12.885,12.816,12.816,500000.0
2006-11-20 17:54:00,12.819,12.93,12.776,12.93,350000.0
2006-11-20 17:55:00,12.817,12.922,12.815,12.884,350000.0
2006-11-20 17:56:00,12.786,12.891,12.775,12.824,400000.0
2006-11-20 17:57:00,12.891,12.904,12.811,12.866,400000.0
2006-11-20 17:58:00,12.878,12.888,12.804,12.854,450000.0
2006-11-20 17:59:00,12.797,12.911,12.786,12.911,350000.0
2006-11-20 18:00:00,12.793,12.89,12.793,12.887,350000.0
2006-11-20 18:01:00,12.867,12.921,12.79,12.839,450000.0
2006-11-20 18:02:00,12.807,12.904,12.789,12.86,500000.0
2006-11-20 18:03:00,12.831,12.871,12.803,12.849,350000.0
2006-11-20 18:04:00,12.913,12.913,12.789,12.843,400000.0
2006-11-20 18:05:00,12.839,12.923,12.781,12.911,550000.0
2006-11-20 18:06:00,12.846,12.875,12.747,12.747,450000.0
2006-11-20 18:07:00,12.878,12.878,12.728,12.865,400000.0
2006-11-20 18:08:00,12.862,12.904,12.792,12.837,550000.0
2006-11-20 18:09:00,12.902,12.906,12.818,12.885,300000.0
2006-11-20 18:10:00,12.853,12.865,12.788,12.83,250000.0
2006-11-20 18:11:00,12.776,12.868,12.735,12.848,450000.0
2006-11-20 18:12:00,12.864,12.886,12.798,12.818,500000.0
2006-11-20 18:13:00,12.786,12.889,12.76,12.889,350000.0
2006-11-20 18:14:00,12.788,12.902,12.788,12.855,400000.0
2006-11-20 18:15:00,12.858,12.914,12.775,12.798,450000.0
2006-11-20 18:16:00,12.77,12.875,12.743,12.743,400000.0
2006-11-20 18:17:00,12.862,12.88,12.758,12.839,450000.0
2006-11-20 18:18:00,12.805,12.879,12.746,12.746,500000.0
2006-11-20 18:19:00,12.853,12.903,12.787,12.834,550000.0
2006-11-20 18:20:00,12.801,12.894,12.749,12.852,400000.0
2006-11-20 18:21:00,12.829,12.91,12.812,12.859,550000.0
2006-11-20 18:22:00,12.75,12.836,12.75,12.791,400000.0
2006-11-20 18:23:00,12.884,12.893,12.82,12.893,400000.0
2006-11-20 18:24:00,12.87,12.877,12.774,12.877,400000.0
2006-11-20 18:25:00,12.787,12.858,12.743,12.78,500000.0
2006-11-20 18:26:00,12.801,12.889,12.779,12.889,550000.0
2006-11-20 18:27:00,12.869,12.898,12.771,12.771,550000.0
2006-11-20 18:28:00,12.85,12.864,12.759,12.864,350000.0
2006-11-20 18:29:00,12.805,12.899,12.78,12.899,350000.0
2006-11-20 18:30:00,12.863,12.898,12.777,12.849,450000.0
2006-11-20 18:31:00,12.841,12.86,12.739,12.846,350000.0
2006-11-20 18:32:00,12.779,12.858,12.716,12.78,450000.0
2006-11-20 18:33:00,12.818,12.87,12.759,12.843,500000.0
2006-11-20 18:34:00,12.857,12.896,12.755,12.87,400000.0
2006-11-20 18:35:00,12.787,12.862,12.787,12.802,350000.0
2006-11-20 18:36:00,12.788,12.865,12.714,12.824,550000.0
2006-11-20 18:37:00,12.774,12.851,12.754,12.799,500000.0
2006-11-20 18:38:00,12.841,12.858,12.733,12.808,450000.0
2006-11-20 18:39:00,12.853,12.874,12.777,12.856,400000.0
2006-11-20 18:40:00,12.849,12.867,12.732,12.801,400000.0
2006-11-20 18:41:00,12.803,12.862,12.786,12.841,500000.0
2006-11-20 18:42:00,12.8,12.863,12.75,12.776,550000.0
2006-11-20 18:43:00,12.816,12.862,12.738,12.862,400000.0
2006-11-20 18:44:00,12.815,12.818,12.71,12.786,500000.0
2006-11-20 18:45:00,12.767,12.891,12.767,12.85,350000.0
2006-11-20 18:46:00,12.764,12.87,12.723,12.87,350000.0
2006-11-20 18:47:00,12.784,12.879,12.729,12.729,400000.0
2006-11-20 18:48:00,12.862,12.882,12.757,12.847,450000.0
2006-11-20 18:49:00,12.829,12.862,12.795,12.845,500000.0
2006-11-20 18:50:00,12.823,12.825,12.748,12.769,450000.0
2006-11-20 18:51:00,12.82,12.838,12.751,12.763,450000.0
2006-11-20 18:52:00,12.81,12.86,12.724,12.855,550000.0
2006-11-20 18:53:00,12.795,12.847,12.766,12.832,450000.0
2006-11-20 18:54:00,12.741,12.844,12.741,12.833,350000.0
2006-11-20 18:55:00,12.771,12.856,12.744,12.811,350000.0
2006-11-20 18:56:00,12.72,12.805,12.716,12.755,350000.0
2006-11-20 18:57:00,12.855,12.855,12.702,12.814,450000.0
2006-11-20 18:58:00,12.838,12.846,12.765,12.816,350000.0
2006-11-20 18:59:00,12.77,12.829,12.77,12.806,450000.0
2006-11-20 19:00:00,12.778,12.857,12.726,12.857,350000.0
2006-11-20 19:01:00,12.746,12.799,12.698,12.774,500000.0
2006-11-20 19:02:00,12.768,12.83,12.729,12.729,400000.0
2006-11-20 19:03:00,12.806,12.806,12.701,12.711,350000.0
2006-11-20 19:04:00,12.775,12.848,12.721,12.764,400000.0
2006-11-20 19:05:00,12.729,12.816,12.715,12.816,450000.0
2006-11-20 19:06:00,12.826,12.845,12.743,12.845,400000.0
2006-11-20 19:07:00,12.785,12.825,12.724,12.749,400000.0
2006-11-20 19:08:00,12.74,12.839,12.74,12.746,350000.0
2006-11-20 19:09:00,12.711,12.824,12.681,12.742,500000.0
2006-11-20 19:10:00,12.777,12.823,12.731,12.823,500000.0
2006-11-20 19:11:00,12.827,12.829,12.736,12.736,350000.0
2006-11-20 19:12:00,12.741,12.806,12.741,12.765,350000.0
2006-11-20 19:13:00,12.714,12.803,12.657,12.657,350000.0
2006-11-20 19:14:00,12.677,12.778,12.67,12.773,400000.0
2006-11-20 19:15:00,12.709,12.795,12.681,12.795,500000.0
2006-11-20 19:16:00,12.802,12.802,12.728,12.737,350000.0
2006-11-20 19:17:00,12.762,12.784,12.67,12.778,400000.0
2006-11-20 19:18:00,12.661,12.785,12.65,12.698,350000.0
2006-11-20 19:19:00,12.745,12.791,12.691,12.787,400000.0
2006-11-20 19:20:00,12.702,12.769,12.695,12.733,400000.0
2006-11-20 19:21:00,12.773,12.779,12.714,12.779,250000.0
2006-11-20 19:22:00,12.757,12.806,12.66,12.691,400000.0
2006-11-20 19:23:00,12.763,12.783,12.671,12.671,350000.0
2006-11-20 19:24:00,12.772,12.802,12.703,12.735,500000.0
2006-11-20 19:25:00,12.774,12.778,12.676,12.705,300000.0
2006-11-20 19:26:00,12.64,12.798,12.64,12.737,400000.0
2006-11-20 19:27:00,12.746,12.746,12.637,12.673,350000.0
2006-11-20 19:28:00,12.728,12.753,12.628,12.753,350000.0
2006-11-20 19:29:00,12.725,12.73,12.598,12.674,550000.0
2006-11-20 19:30:00,12.748,12.748,12.623,12.641,400000.0
2006-11-20 19:31:00,12.69,12.695,12.595,12.664,350000.0
2006-11-20 19:32:00,12.684,12.752,12.656,12.679,400000.0
2006-11-20 19:33:00,12.728,12.759,12.648,12.66,450000.0
2006-11-20 19:34:00,12.765,12.765,12.612,12.638,550000.0
2006-11-20 19:35:00,12.756,12.756,12.636,12.733,500000.0
2006-11-20 19:36:00,12.684,12.745,12.639,12.745,350000.0
2006-11-20 19:37:00,12.654,12.731,12.654,12.731,350000.0
2006-11-20 19:38:00,12.72,12.766,12.662,12.716,350000.0
2006-11-20 19:39:00,12.636,12.8,12.636,12.772,500000.0
2006-11-20 19:40:00,12.674,12.764,12.615,12.673,500000.0
2006-11-20 19:41:00,12.752,12.78,12.655,12.701,450000.0
2006-11-20 19:42:00,12.703,12.777,12.62,12.727,500000.0
2006-11-20 19:43:00,12.762,12.782,12.693,12.778,450000.0
2006-11-20 19:44:00,12.641,12.688,12.609,12.657,400000.0
2006-11-20 19:45:00,12.718,12.72,12.609,12.649,450000.0
2006-11-20 19:46:00,12.663,12.761,12.624,12.624,400000.0
2006-11-20 19:47:00,12.75,12.757,12.611,12.733,350000.0
2006-11-20 19:49:00,12.632,12.745,12.611,12.654,550000.0
2006-11-20 19:50:00,12.649,12.732,12.598,12.732,450000.0
2006-11-20 19:51:00,12.713,12.731,12.615,12.731,350000.0
2006-11-20 19:52:00,12.701,12.757,12.615,12.723,850000.0
2006-11-20 19:53:00,12.65,12.667,12.607,12.645,300000.0
2006-11-20 19:54:00,12.608,12.741,12.608,12.683,450000.0
2006-11-20 19:55:00,12.613,12.745,12.613,12.65,600000.0
2006-11-20 19:56:00,12.647,12.755,12.646,12.718,400000.0
2006-11-20 19:57:00,12.692,12.77,12.634,12.71,750000.0
2006-11-20 19:58:00,12.723,12.737,12.595,12.712,650000.0
2006-11-20 19:59:00,12.725,12.764,12.634,12.747,350000.0
2006-11-20 20:00:00,12.765,12.776,12.666,12.72,400000.0
2006-11-20 20:01:00,12.748,12.764,12.645,12.645,400000.0
2006-11-20 20:02:00,12.732,12.771,12.677,12.743,500000.0
2006-11-20 20:03:00,12.771,12.78,12.646,12.68,450000.0
2006-11-20 20:04:00,12.66,12.76,12.628,12.671,550000.0
2006-11-20 20:05:00,12.757,12.775,12.611,12.77,600000.0
2006-11-20 20:06:00,12.684,12.786,12.68,12.727,500000.0
2006-11-20 20:07:00,12.749,12.749,12.673,12.696,350000.0
2006-11-20 20:08:00,12.72,12.769,12.719,12.724,350000.0
2006-11-20 20:09:00,12.724,12.724,12.628,12.639,400000.0
2006-11-20 20:10:00,12.735,12.78,12.674,12.78,350000.0
2006-11-20 20:11:00,12.77,12.782,12.693,12.733,350000.0
2006-11-20 20:12:00,12.718,12.718,12.599,12.676,500000.0
2006-11-20 20:13:00,12.642,12.736,12.642,12.674,350000.0
2006-11-20 20:14:00,12.706,12.741,12.596,12.741,450000.0
2006-11-20 20:15:00,12.727,12.74,12.628,12.708,450000.0
2006-11-20 20:16:00,12.657,12.737,12.652,12.652,400000.0
2006-11-20 20:17:00,12.678,12.752,12.633,12.752,550000.0
2006-11-20 20:18:00,12.734,12.739,12.562,12.659,400000.0
2006-11-20 20:19:00,12.691,12.692,12.651,12.672,350000.0
2006-11-20 20:20:00,12.659,12.726,12.59,12.592,600000.0
2006-11-20 20:21:00,12.643,12.694,12.594,12.694,350000.0
2006-11-20 20:22:00,12.717,12.717,12.612,12.634,350000.0
2006-11-20 20:23:00,12.671,12.698,12.561,12.567,500000.0
2006-11-20 20:24:00,12.691,12.691,12.604,12.665,450000.0
2006-11-20 20:25:00,12.64,12.665,12.559,12.577,400000.0
2006-11-20 20:26:00,12.663,12.697,12.583,12.62,300000.0
2006-11-20 20:27:00,12.669,12.684,12.584,12.662,500000.0
2006-11-20 20:28:00,12.615,12.679,12.568,12.599,600000.0
2006-11-20 20:29:00,12.654,12.683,12.555,12.664,400000.0
2006-11-20 20:30:00,12.675,12.675,12.57,12.645,400000.0
2006-11-20 20:31:00,12.651,12.684,12.62,12.62,450000.0
2006-11-20 20:33:00,12.696,12.696,12.576,12.689,550000.0
2006-11-20 20:34:00,12.608,12.731,12.575,12.682,550000.0
2006-11-20 20:35:00,12.62,12.688,12.618,12.673,300000.0
2006-11-20 20:36:00,12.576,12.703,12.576,12.611,400000.0
2006-11-20 20:37:00,12.672,12.689,12.532,12.551,550000.0
2006-11-20 20:38:00,12.603,12.665,12.597,12.615,250000.0
2006-11-20 20:39:00,12.671,12.716,12.642,12.681,350000.0
2006-11-20 20:40:00,12.614,12.732,12.607,12.644,350000.0
2006-11-20 20:41:00,12.672,12.728,12.58,12.701,450000.0
2006-11-20 20:42:00,12.7,12.7,12.61,12.696,250000.0
2006-11-20 20:43:00,12.721,12.721,12.631,12.631,150000.0
2006-11-20 20:44:00,12.678,12.756,12.629,12.731,400000.0
2006-11-20 20:45:00,12.724,12.78,12.644,12.709,650000.0
2006-11-20 20:46:00,12.604,12.69,12.6,12.632,400000.0
2006-11-20 20:47:00,12.717,12.717,12.576,12.645,300000.0
2006-11-20 20:48:00,12.682,12.731,12.618,12.731,550000.0
2006-11-20 20:49:00,12.693,12.719,12.604,12.604,250000.0
2006-11-20 20:50:00,12.605,12.74,12.605,12.61,300000.0
2006-11-20 20:51:00,12.603,12.683,12.603,12.668,500000.0
2006-11-20 20:53:00,12.545,12.699,12.545,12.699,300000.0
2006-11-20 20:54:00,12.678,12.697,12.627,12.697,300000.0
2006-11-20 20:55:00,12.622,12.744,12.597,12.72,400000.0
2006-11-20 20:56:00,12.674,12.712,12.592,12.619,400000.0
2006-11-20 20:57:00,12.663,12.727,12.598,12.662,450000.0
2006-11-20 20:58:00,12.684,12.684,12.601,12.601,350000.0
2006-11-20 20:59:00,12.621,12.729,12.595,12.631,800000.0
2006-11-20 21:00:00,12.605,12.674,12.554,12.579,600000.0
2006-11-20 21:01:00,12.702,12.702,12.589,12.589,500000.0
2006-11-20 21:02:00,12.625,12.73,12.565,12.685,500000.0
2006-11-20 21:05:00,12.648,12.696,12.633,12.644,400000.0
2006-11-20 21:06:00,12.705,12.738,12.612,12.656,600000.0
2006-11-20 21:07:00,12.693,12.693,12.574,12.68,300000.0
2006-11-20 21:13:00,12.596,12.7,12.551,12.573,300000.0
2006-11-20 21:14:00,12.684,12.694,12.614,12.614,250000.0
2006-11-20 21:15:00,12.646,12.722,12.646,12.668,250000.0
2006-11-20 21:16:00,12.672,12.726,12.576,12.623,650000.0
2006-11-20 21:17:00,12.593,12.706,12.561,12.692,300000.0
2006-11-20 21:18:00,12.686,12.766,12.607,12.658,750000.0
2006-11-20 21:19:00,12.64,12.77,12.598,12.598,750000.0
2006-11-20 21:20:00,12.724,12.724,12.58,12.687,500000.0
2006-11-20 21:21:00,12.648,12.729,12.643,12.664,300000.0
2006-11-20 21:22:00,12.706,12.735,12.635,12.716,350000.0
2006-11-20 21:23:00,12.64,12.749,12.64,12.719,400000.0
2006-11-20 21:24:00,12.622,12.729,12.622,12.729,250000.0
2006-11-20 21:25:00,12.628,12.701,12.606,12.64,550000.0
2006-11-20 21:26:00,12.728,12.739,12.613,12.685,500000.0
2006-11-20 21:27:00,12.669,12.705,12.59,12.677,350000.0
2006-11-20 21:28:00,12.682,12.695,12.6,12.655,250000.0
2006-11-20 21:29:00,12.691,12.717,12.585,12.713,500000.0
2006-11-20 21:30:00,12.725,12.725,12.578,12.618,550000.0
2006-11-20 21:31:00,12.651,12.687,12.601,12.615,400000.0
2006-11-20 21:32:00,12.606,12.718,12.576,12.663,600000.0
2006-11-20 21:34:00,12.581,12.687,12.581,12.68,500000.0
2006-11-20 21:35:00,12.606,12.692,12.606,12.692,250000.0
2006-11-20 21:37:00,12.696,12.696,12.59,12.627,200000.0
2006-11-20 21:40:00,12.693,12.717,12.612,12.717,450000.0
2006-11-20 21:43:00,12.587,12.725,12.587,12.669,250000.0
2006-11-20 21:44:00,12.721,12.738,12.623,12.623,500000.0
2006-11-20 21:45:00,12.628,12.648,12.628,12.648,100000.0
2006-11-20 21:46:00,12.669,12.742,12.605,12.658,400000.0
2006-11-20 21:48:00,12.642,12.766,12.642,12.679,150000.0
2006-11-20 21:49:00,12.648,12.673,12.589,12.673,400000.0
2006-11-20 21:50:00,12.713,12.746,12.673,12.673,300000.0
2006-11-20 21:52:00,12.701,12.701,12.582,12.582,350000.0
2006-11-20 21:53:00,12.706,12.736,12.687,12.692,400000.0
2006-11-20 21:54:00,12.711,12.711,12.559,12.699,600000.0
2006-11-20 21:55:00,12.733,12.747,12.623,12.657,400000.0
2006-11-20 21:56:00,12.641,12.786,12.635,12.666,500000.0
2006-11-20 21:57:00,12.712,12.737,12.689,12.689,350000.0
2006-11-20 21:59:00,12.661,12.76,12.625,12.71,700000.0
2006-11-20 22:01:00,12.656,12.691,12.548,12.691,300000.0
2006-11-20 22:02:00,12.702,12.711,12.629,12.631,300000.0
2006-11-20 22:03:00,12.622,12.676,12.584,12.639,400000.0
2006-11-20 22:04:00,12.681,12.691,12.565,12.691,300000.0
2006-11-20 22:05:00,12.713,12.713,12.584,12.69,400000.0
2006-11-20 22:06:00,12.678,12.695,12.59,12.687,450000.0
2006-11-20 22:07:00,12.663,12.709,12.642,12.647,300000.0
2006-11-20 22:08:00,12.67,12.67,12.576,12.576,250000.0
2006-11-20 22:10:00,12.597,12.708,12.597,12.666,250000.0
2006-11-20 22:11:00,12.669,12.708,12.584,12.671,350000.0
2006-11-20 22:12:00,12.639,12.706,12.618,12.685,400000.0
2006-11-20 22:13:00,12.626,12.689,12.601,12.634,550000.0
2006-11-20 22:15:00,12.598,12.723,12.598,12.687,450000.0
2006-11-20 22:18:00,12.642,12.702,12.586,12.597,400000.0
2006-11-20 22:19:00,12.625,12.708,12.588,12.664,500000.0
2006-11-20 22:22:00,12.683,12.683,12.638,12.638,150000.0
2006-11-20 22:23:00,12.638,12.695,12.607,12.667,450000.0
2006-11-20 22:24:00,12.738,12.738,12.651,12.68,300000.0
2006-11-20 22:25:00,12.666,12.697,12.606,12.606,400000.0
2006-11-20 22:26:00,12.644,12.719,12.644,12.719,150000.0
2006-11-20 22:27:00,12.693,12.693,12.62,12.622,200000.0
2006-11-20 22:29:00,12.675,12.714,12.622,12.713,450000.0
2006-11-20 22:30:00,12.643,12.704,12.643,12.7,200000.0
2006-11-20 22:32:00,12.62,12.698,12.62,12.676,250000.0
2006-11-20 22:33:00,12.589,12.666,12.589,12.666,150000.0
2006-11-20 22:34:00,12.605,12.615,12.605,12.61,150000.0
2006-11-20 22:37:00,12.698,12.752,12.663,12.723,450000.0
2006-11-20 22:38:00,12.608,12.72,12.608,12.696,250000.0
2006-11-20 22:42:00,12.702,12.702,12.598,12.636,200000.0
2006-11-20 22:45:00,12.707,12.756,12.618,12.648,350000.0
2006-11-20 22:46:00,12.637,12.724,12.622,12.622,350000.0
2006-11-20 22:47:00,12.648,12.708,12.624,12.694,450000.0
2006-11-20 22:48:00,12.612,12.767,12.612,12.744,300000.0
2006-11-20 22:49:00,12.732,12.732,12.641,12.641,150000.0
2006-11-20 22:51:00,12.606,12.74,12.606,12.688,300000.0
2006-11-20 22:52:00,12.744,12.744,12.629,12.676,550000.0
2006-11-20 22:53:00,12.673,12.737,12.673,12.69,250000.0
2006-11-20 22:54:00,12.706,12.729,12.695,12.729,200000.0
2006-11-20 22:55:00,12.649,12.7,12.608,12.654,550000.0
2006-11-20 22:56:00,12.707,12.707,12.56,12.612,450000.0
2006-11-20 22:57:00,12.644,12.7,12.594,12.7,400000.0
2006-11-20 22:58:00,12.587,12.698,12.587,12.698,350000.0
2006-11-20 22:59:00,12.621,12.73,12.579,12.705,300000.0
2006-11-20 23:00:00,12.719,12.719,12.572,12.572,200000.0
2006-11-20 23:01:00,12.651,12.669,12.568,12.669,350000.0
2006-11-20 23:02:00,12.597,12.636,12.553,12.603,200000.0
2006-11-20 23:03:00,12.601,12.71,12.596,12.71,400000.0
2006-11-20 23:07:00,12.641,12.651,12.641,12.642,150000.0
2006-11-20 23:08:00,12.705,12.705,12.637,12.655,450000.0
2006-11-20 23:09:00,12.649,12.67,12.605,12.644,350000.0
2006-11-20 23:10:00,12.646,12.675,12.593,12.667,550000.0
2006-11-20 23:14:00,12.684,12.694,12.585,12.585,450000.0
2006-11-20 23:15:00,12.601,12.712,12.601,12.615,450000.0
2006-11-20 23:16:00,12.65,12.725,12.605,12.64,500000.0
2006-11-20 23:18:00,12.63,12.688,12.587,12.621,500000.0
2006-11-20 23:19:00,12.673,12.676,12.627,12.627,200000.0
2006-11-20 23:21:00,12.653,12.653,12.651,12.651,100000.0
2006-11-20 23:22:00,12.719,12.719,12.604,12.604,150000.0
2006-11-20 23:25:00,12.676,12.725,12.627,12.696,400000.0
2006-11-20 23:26:00,12.634,12.711,12.61,12.61,400000.0
2006-11-20 23:27:00,12.714,12.714,12.621,12.667,400000.0
2006-11-20 23:33:00,12.714,12.714,12.663,12.667,300000.0
2006-11-20 23:35:00,12.682,12.706,12.579,12.706,650000.0
2006-11-20 23:38:00,12.608,12.707,12.548,12.593,450000.0
2006-11-20 23:42:00,12.63,12.699,12.63,12.699,400000.0
2006-11-20 23:44:00,12.603,12.738,12.603,12.641,500000.0
2006-11-20 23:47:00,12.559,12.715,12.559,12.626,450000.0
2006-11-20 23:48:00,12.654,12.713,12.596,12.641,750000.0
2006-11-20 23:49:00,12.623,12.708,12.577,12.577,450000.0
2006-11-20 23:50:00,12.602,12.687,12.591,12.591,400000.0
2006-11-20 23:51:00,12.71,12.712,12.63,12.712,400000.0
2006-11-20 23:56:00,12.685,12.685,12.606,12.641,200000.0
2006-11-20 23:58:00,12.704,12.704,12.604,12.643,200000.0
2006-11-21 00:00:00,12.73,13.09,12.69,13.01,300000.0
2006-11-21 00:01:00,12.713,12.754,12.656,12.656,300000.0
2006-11-21 00:02:00,12.656,12.676,12.629,12.665,250000.0
2006-11-21 00:04:00,12.614,12.703,12.606,12.645,250000.0
2006-11-21 00:08:00,12.647,12.744,12.599,12.637,450000.0
2006-11-21 00:14:00,12.639,12.745,12.605,12.605,300000.0
2006-11-21 00:15:00,12.673,12.733,12.632,12.656,350000.0
2006-11-21 00:17:00,12.639,12.726,12.572,12.726,600000.0
2006-11-21 00:18:00,12.749,12.749,12.645,12.667,350000.0
2006-11-21 00:19:00,12.698,12.717,12.579,12.648,400000.0
2006-11-21 00:20:00,12.716,12.72,12.647,12.72,200000.0
2006-11-21 00:29:00,12.738,12.738,12.671,12.671,300000.0
2006-11-21 00:36:00,12.636,12.711,12.626,12.626,200000.0
2006-11-21 00:41:00,12.703,12.703,12.593,12.633,250000.0
2006-11-21 00:42:00,12.68,12.705,12.649,12.684,200000.0
2006-11-21 00:50:00,12.699,12.699,12.606,12.644,300000.0
2006-11-21 00:53:00,12.689,12.709,12.604,12.643,350000.0
2006-11-21 00:57:00,12.706,12.737,12.606,12.735,400000.0
2006-11-21 00:58:00,12.602,12.714,12.602,12.714,100000.0
2006-11-21 00:59:00,12.66,12.69,12.595,12.679,500000.0
2006-11-21 01:00:00,12.68,12.716,12.601,12.715,350000.0
2006-11-21 01:03:00,12.69,12.69,12.61,12.643,200000.0
2006-11-21 01:07:00,12.626,12.72,12.626,12.69,250000.0
2006-11-21 01:08:00,12.665,12.72,12.61,12.719,550000.0
2006-11-21 01:09:00,12.681,12.733,12.59,12.658,400000.0
2006-11-21 01:11:00,12.65,12.65,12.571,12.603,200000.0
2006-11-21 01:13:00,12.612,12.684,12.545,12.601,450000.0
2006-11-21 01:17:00,12.685,12.685,12.606,12.641,200000.0
2006-11-21 01:19:00,12.695,12.695,12.603,12.639,200000.0
2006-11-21 01:21:00,12.669,12.71,12.616,12.616,300000.0
2006-11-21 01:22:00,12.612,12.722,12.612,12.722,200000.0
2006-11-21 01:23:00,12.671,12.671,12.667,12.667,100000.0
2006-11-21 01:25:00,12.679,12.679,12.56,12.65,350000.0
2006-11-21 01:41:00,12.657,12.714,12.606,12.615,350000.0
2006-11-21 01:49:00,12.694,12.694,12.611,12.644,200000.0
2006-11-21 01:54:00,12.623,12.716,12.612,12.639,300000.0
2006-11-21 01:55:00,12.676,12.694,12.676,12.694,100000.0
2006-11-21 01:56:00,12.61,12.711,12.607,12.607,400000.0
2006-11-21 02:00:00,12.644,12.726,12.597,12.637,450000.0
2006-11-21 02:05:00,12.683,12.683,12.583,12.623,200000.0
2006-11-21 02:09:00,12.692,12.703,12.617,12.652,250000.0
2006-11-21 02:10:00,12.67,12.701,12.67,12.692,250000.0
2006-11-21 02:12:00,12.709,12.709,12.63,12.663,200000.0
2006-11-21 02:15:00,12.624,12.744,12.588,12.744,750000.0
2006-11-21 02:16:00,12.688,12.78,12.623,12.623,450000.0
2006-11-21 02:17:00,12.702,12.781,12.648,12.722,450000.0
2006-11-21 02:18:00,12.664,12.748,12.622,12.688,500000.0
2006-11-21 02:19:00,12.741,12.772,12.648,12.648,400000.0
2006-11-21 02:20:00,12.668,12.746,12.635,12.68,350000.0
2006-11-21 02:21:00,12.73,12.75,12.672,12.672,400000.0
2006-11-21 02:22:00,12.658,12.737,12.641,12.737,500000.0
2006-11-21 02:24:00,12.717,12.765,12.634,12.745,500000.0
2006-11-21 02:29:00,12.694,12.727,12.629,12.647,300000.0
2006-11-21 02:30:00,12.63,12.759,12.619,12.759,400000.0
2006-11-21 02:34:00,12.657,12.769,12.639,12.74,500000.0
2006-11-21 02:35:00,12.755,12.811,12.689,12.724,350000.0
2006-11-21 02:36:00,12.717,12.804,12.669,12.669,450000.0
2006-11-21 02:37:00,12.728,12.808,12.67,12.745,500000.0
2006-11-21 02:38:00,12.681,12.782,12.681,12.695,650000.0
2006-11-21 02:41:00,12.752,12.757,12.653,12.697,300000.0
2006-11-21 02:43:00,12.736,12.76,12.642,12.75,600000.0
2006-11-21 02:44:00,12.76,12.806,12.661,12.661,500000.0
2006-11-21 02:52:00,12.674,12.803,12.674,12.781,450000.0
2006-11-21 02:54:00,12.769,12.769,12.68,12.734,250000.0
2006-11-21 02:56:00,12.791,12.791,12.676,12.707,300000.0
2006-11-21 02:58:00,12.698,12.774,12.654,12.654,450000.0
2006-11-21 03:00:00,12.774,12.774,12.749,12.749,100000.0
2006-11-21 03:02:00,12.667,12.761,12.647,12.761,500000.0
2006-11-21 03:04:00,12.621,12.745,12.613,12.613,350000.0
2006-11-21 03:05:00,12.675,12.77,12.646,12.682,450000.0
2006-11-21 03:06:00,12.745,12.745,12.628,12.628,150000.0
2006-11-21 03:07:00,12.705,12.739,12.609,12.723,650000.0
2006-11-21 03:08:00,12.72,12.778,12.673,12.778,300000.0
2006-11-21 03:09:00,12.695,12.787,12.66,12.74,350000.0
2006-11-21 03:10:00,12.775,12.787,12.642,12.787,400000.0
2006-11-21 03:11:00,12.749,12.774,12.67,12.742,700000.0
2006-11-21 03:12:00,12.673,12.773,12.673,12.767,300000.0
2006-11-21 03:14:00,12.678,12.751,12.654,12.751,250000.0
2006-11-21 03:15:00,12.678,12.738,12.632,12.738,550000.0
2006-11-21 03:16:00,12.765,12.791,12.698,12.698,350000.0
2006-11-21 03:17:00,12.745,12.745,12.682,12.682,100000.0
2006-11-21 03:18:00,12.69,12.823,12.664,12.664,550000.0
2006-11-21 03:19:00,12.752,12.802,12.673,12.778,600000.0
2006-11-21 03:20:00,12.658,12.741,12.624,12.624,750000.0
2006-11-21 03:21:00,12.724,12.724,12.651,12.712,200000.0
2006-11-21 03:22:00,12.683,12.719,12.579,12.636,350000.0
2006-11-21 03:24:00,12.695,12.739,12.6,12.739,450000.0
2006-11-21 03:25:00,12.639,12.728,12.639,12.643,350000.0
2006-11-21 03:28:00,12.636,12.733,12.627,12.647,450000.0
2006-11-21 03:32:00,12.71,12.74,12.654,12.709,450000.0
2006-11-21 03:33:00,12.747,12.747,12.631,12.668,500000.0
2006-11-21 03:34:00,12.609,12.735,12.606,12.691,700000.0
2006-11-21 03:35:00,12.764,12.765,12.653,12.653,600000.0
2006-11-21 03:36:00,12.706,12.761,12.661,12.71,550000.0
2006-11-21 03:37:00,12.672,12.741,12.66,12.741,200000.0
2006-11-21 03:39:00,12.64,12.695,12.61,12.647,250000.0
2006-11-21 03:42:00,12.628,12.712,12.619,12.676,350000.0
2006-11-21 03:43:00,12.645,12.8,12.604,12.654,600000.0
2006-11-21 03:44:00,12.734,12.734,12.704,12.704,300000.0
2006-11-21 03:45:00,12.757,12.771,12.651,12.704,450000.0
2006-11-21 03:46:00,12.631,12.704,12.61,12.695,400000.0
2006-11-21 03:48:00,12.726,12.76,12.654,12.656,250000.0
2006-11-21 03:49:00,12.721,12.723,12.648,12.717,300000.0
2006-11-21 03:50:00,12.645,12.727,12.637,12.646,350000.0
2006-11-21 03:52:00,12.721,12.762,12.691,12.72,350000.0
2006-11-21 03:53:00,12.636,12.717,12.618,12.618,400000.0
2006-11-21 03:54:00,12.668,12.719,12.607,12.641,550000.0
2006-11-21 03:55:00,12.689,12.78,12.657,12.667,700000.0
2006-11-21 03:56:00,12.651,12.816,12.65,12.65,350000.0
2006-11-21 03:57:00,12.65,12.713,12.604,12.604,250000.0
2006-11-21 03:58:00,12.704,12.782,12.641,12.755,700000.0
2006-11-21 03:59:00,12.779,12.779,12.627,12.651,700000.0
2006-11-21 04:02:00,12.695,12.708,12.606,12.708,250000.0
2006-11-21 04:03:00,12.732,12.732,12.591,12.603,400000.0
2006-11-21 04:05:00,12.707,12.707,12.648,12.691,200000.0
2006-11-21 04:07:00,12.744,12.744,12.645,12.683,200000.0
2006-11-21 04:13:00,12.724,12.739,12.639,12.678,350000.0
2006-11-21 04:14:00,12.743,12.786,12.703,12.767,250000.0
2006-11-21 04:16:00,12.741,12.741,12.636,12.675,200000.0
2006-11-21 04:18:00,12.725,12.725,12.62,12.657,200000.0
2006-11-21 04:20:00,12.727,12.727,12.644,12.675,200000.0
2006-11-21 04:28:00,12.622,12.691,12.622,12.65,250000.0
2006-11-21 04:29:00,12.66,12.712,12.616,12.63,400000.0
2006-11-21 04:30:00,12.611,12.712,12.611,12.701,450000.0
2006-11-21 04:31:00,12.705,12.705,12.589,12.69,300000.0
2006-11-21 04:32:00,12.668,12.73,12.647,12.647,300000.0
2006-11-21 04:38:00,12.697,12.697,12.697,12.697,50000.0
2006-11-21 04:39:00,12.693,12.706,12.614,12.692,500000.0
2006-11-21 04:41:00,12.713,12.716,12.652,12.652,250000.0
2006-11-21 04:42:00,12.739,12.739,12.657,12.657,100000.0
2006-11-21 04:43:00,12.704,12.739,12.625,12.68,450000.0
2006-11-21 04:44:00,12.637,12.766,12.633,12.672,400000.0
2006-11-21 04:45:00,12.712,12.73,12.671,12.694,400000.0
2006-11-21 04:46:00,12.742,12.751,12.651,12.711,350000.0
2006-11-21 04:47:00,12.723,12.723,12.574,12.574,200000.0
2006-11-21 04:48:00,12.653,12.653,12.653,12.653,50000.0
2006-11-21 04:49:00,12.638,12.771,12.638,12.696,200000.0
2006-11-21 04:50:00,12.675,12.686,12.675,12.686,100000.0
2006-11-21 04:51:00,12.745,12.747,12.59,12.691,350000.0
2006-11-21 04:52:00,12.647,12.731,12.585,12.679,350000.0
2006-11-21 04:54:00,12.617,12.695,12.584,12.695,600000.0
2006-11-21 04:57:00,12.713,12.714,12.59,12.671,600000.0
2006-11-21 05:01:00,12.684,12.684,12.585,12.624,200000.0
2006-11-21 05:03:00,12.602,12.669,12.584,12.667,250000.0
2006-11-21 05:05:00,12.695,12.695,12.603,12.639,200000.0
2006-11-21 05:10:00,12.677,12.677,12.677,12.677,100000.0
2006-11-21 05:18:00,12.687,12.717,12.583,12.687,300000.0
2006-11-21 05:19:00,12.58,12.725,12.58,12.725,400000.0
2006-11-21 05:20:00,12.65,12.661,12.65,12.658,150000.0
2006-11-21 05:21:00,12.683,12.72,12.639,12.698,400000.0
2006-11-21 05:22:00,12.665,12.738,12.63,12.738,350000.0
2006-11-21 05:25:00,12.623,12.764,12.623,12.727,150000.0
2006-11-21 05:26:00,12.738,12.741,12.689,12.714,250000.0
2006-11-21 05:27:00,12.622,12.737,12.592,12.592,350000.0
2006-11-21 05:28:00,12.677,12.722,12.626,12.626,350000.0
2006-11-21 05:29:00,12.704,12.713,12.628,12.713,350000.0
2006-11-21 05:31:00,12.734,12.734,12.614,12.733,550000.0
2006-11-21 05:32:00,12.726,12.757,12.68,12.68,300000.0
2006-11-21 05:33:00,12.695,12.764,12.637,12.662,300000.0
2006-11-21 05:34:00,12.778,12.778,12.676,12.726,450000.0
2006-11-21 05:35:00,12.726,12.784,12.653,12.738,350000.0
2006-11-21 05:36:00,12.705,12.72,12.683,12.683,200000.0
2006-11-21 05:37:00,12.71,12.711,12.641,12.699,250000.0
2006-11-21 05:39:00,12.674,12.764,12.674,12.709,150000.0
2006-11-21 05:40:00,12.738,12.738,12.617,12.686,550000.0
2006-11-21 05:41:00,12.608,12.75,12.608,12.699,550000.0
2006-11-21 05:42:00,12.712,12.74,12.615,12.643,300000.0
2006-11-21 05:43:00,12.715,12.749,12.627,12.627,450000.0
2006-11-21 05:44:00,12.745,12.745,12.658,12.695,400000.0
2006-11-21 05:45:00,12.712,12.747,12.625,12.714,500000.0
2006-11-21 05:46:00,12.677,12.721,12.591,12.643,350000.0
2006-11-21 05:47:00,12.675,12.73,12.591,12.73,550000.0
2006-11-21 05:48:00,12.656,12.74,12.595,12.619,350000.0
2006-11-21 05:49:00,12.675,12.737,12.603,12.704,500000.0
2006-11-21 05:50:00,12.702,12.731,12.599,12.702,450000.0
2006-11-21 05:51:00,12.643,12.749,12.595,12.678,850000.0
2006-11-21 05:52:00,12.715,12.726,12.606,12.705,500000.0
2006-11-21 05:53:00,12.605,12.694,12.605,12.694,200000.0
2006-11-21 05:54:00,12.676,12.793,12.652,12.713,450000.0
2006-11-21 05:55:00,12.695,12.738,12.644,12.672,500000.0
2006-11-21 05:56:00,12.729,12.729,12.601,12.699,600000.0
2006-11-21 05:57:00,12.659,12.718,12.612,12.718,350000.0
2006-11-21 05:58:00,12.649,12.748,12.649,12.732,300000.0
2006-11-21 06:00:00,12.726,12.754,12.613,12.633,500000.0
2006-11-21 06:01:00,12.718,12.769,12.673,12.673,550000.0
2006-11-21 06:06:00,12.638,12.683,12.591,12.591,250000.0
2006-11-21 06:08:00,12.712,12.723,12.612,12.716,400000.0
2006-11-21 06:10:00,12.631,12.746,12.63,12.653,400000.0
2006-11-21 06:11:00,12.675,12.728,12.664,12.664,250000.0
2006-11-21 06:12:00,12.756,12.756,12.611,12.698,300000.0
2006-11-21 06:13:00,12.689,12.744,12.612,12.729,500000.0
2006-11-21 06:14:00,12.723,12.723,12.644,12.705,150000.0
2006-11-21 06:15:00,12.648,12.725,12.592,12.712,650000.0
2006-11-21 06:16:00,12.707,12.707,12.616,12.655,550000.0
2006-11-21 06:17:00,12.615,12.71,12.615,12.698,350000.0
2006-11-21 06:18:00,12.687,12.7,12.687,12.693,150000.0
2006-11-21 06:19:00,12.641,12.733,12.626,12.721,500000.0
2006-11-21 06:20:00,12.745,12.792,12.671,12.675,400000.0
2006-11-21 06:21:00,12.717,12.773,12.639,12.639,400000.0
2006-11-21 06:22:00,12.745,12.774,12.694,12.703,300000.0
2006-11-21 06:23:00,12.738,12.76,12.679,12.679,250000.0
2006-11-21 06:24:00,12.683,12.782,12.647,12.749,400000.0
2006-11-21 06:25:00,12.637,12.707,12.624,12.689,300000.0
2006-11-21 06:26:00,12.723,12.733,12.609,12.609,600000.0
2006-11-21 06:27:00,12.733,12.75,12.679,12.724,500000.0
2006-11-21 06:28:00,12.625,12.751,12.625,12.698,550000.0
2006-11-21 06:29:00,12.715,12.774,12.637,12.741,300000.0
2006-11-21 06:30:00,12.707,12.707,12.634,12.702,250000.0
2006-11-21 06:31:00,12.699,12.735,12.619,12.693,750000.0
2006-11-21 06:32:00,12.721,12.761,12.636,12.716,500000.0
2006-11-21 06:33:00,12.58,12.689,12.579,12.68,650000.0
2006-11-21 06:34:00,12.598,12.713,12.598,12.706,300000.0
2006-11-21 06:35:00,12.686,12.8,12.67,12.67,650000.0
2006-11-21 06:36:00,12.747,12.752,12.664,12.735,200000.0
2006-11-21 06:37:00,12.711,12.733,12.559,12.599,900000.0
2006-11-21 06:38:00,12.66,12.761,12.601,12.717,650000.0
2006-11-21 06:39:00,12.7,12.729,12.691,12.691,150000.0
2006-11-21 06:40:00,12.648,12.71,12.618,12.618,450000.0
2006-11-21 06:42:00,12.702,12.702,12.64,12.701,400000.0
2006-11-21 06:43:00,12.639,12.732,12.611,12.732,250000.0
2006-11-21 06:44:00,12.7,12.729,12.591,12.645,350000.0
2006-11-21 06:45:00,12.628,12.716,12.609,12.616,400000.0
2006-11-21 06:46:00,12.713,12.718,12.605,12.605,400000.0
2006-11-21 06:47:00,12.733,12.746,12.618,12.743,600000.0
2006-11-21 06:48:00,12.753,12.753,12.642,12.697,450000.0
2006-11-21 06:50:00,12.749,12.755,12.656,12.656,300000.0
2006-11-21 06:51:00,12.771,12.776,12.662,12.662,250000.0
2006-11-21 06:53:00,12.68,12.777,12.635,12.694,650000.0
2006-11-21 06:54:00,12.75,12.75,12.61,12.696,600000.0
2006-11-21 06:55:00,12.699,12.729,12.648,12.696,350000.0
2006-11-21 06:56:00,12.635,12.718,12.635,12.718,300000.0
2006-11-21 06:58:00,12.702,12.74,12.642,12.674,550000.0
2006-11-21 07:00:00,12.607,12.789,12.607,12.679,450000.0
2006-11-21 07:01:00,12.645,12.745,12.585,12.595,550000.0
2006-11-21 07:02:00,12.695,12.767,12.663,12.713,300000.0
2006-11-21 07:03:00,12.714,12.775,12.619,12.619,550000.0
2006-11-21 07:05:00,12.745,12.745,12.722,12.722,150000.0
2006-11-21 07:06:00,12.733,12.782,12.642,12.642,350000.0
2006-11-21 07:07:00,12.739,12.766,12.673,12.692,400000.0
2006-11-21 07:08:00,12.642,12.764,12.642,12.705,400000.0
2006-11-21 07:09:00,12.678,12.753,12.656,12.753,450000.0
2006-11-21 07:10:00,12.663,12.741,12.661,12.661,300000.0
2006-11-21 07:18:00,12.729,12.729,12.666,12.713,400000.0
2006-11-21 07:19:00,12.719,12.734,12.641,12.641,350000.0
2006-11-21 07:22:00,12.704,12.704,12.696,12.696,100000.0
2006-11-21 07:23:00,12.727,12.751,12.727,12.749,150000.0
2006-11-21 07:29:00,12.649,12.725,12.614,12.707,250000.0
2006-11-21 07:31:00,12.717,12.723,12.639,12.723,350000.0
2006-11-21 07:32:00,12.68,12.729,12.646,12.679,250000.0
2006-11-21 07:33:00,12.735,12.773,12.656,12.656,350000.0
2006-11-21 07:35:00,12.725,12.743,12.648,12.743,250000.0
2006-11-21 07:37:00,12.623,12.777,12.623,12.725,450000.0
2006-11-21 07:41:00,12.74,12.74,12.643,12.643,250000.0
2006-11-21 07:42:00,12.632,12.76,12.627,12.666,350000.0
2006-11-21 07:43:00,12.689,12.809,12.645,12.739,450000.0
2006-11-21 07:44:00,12.744,12.786,12.672,12.695,300000.0
2006-11-21 07:45:00,12.675,12.743,12.652,12.722,400000.0
2006-11-21 07:47:00,12.719,12.719,12.621,12.691,250000.0
2006-11-21 07:48:00,12.708,12.712,12.63,12.711,350000.0
2006-11-21 07:50:00,12.736,12.736,12.635,12.651,500000.0
2006-11-21 07:51:00,12.661,12.753,12.652,12.735,600000.0
2006-11-21 07:53:00,12.661,12.745,12.636,12.745,450000.0
2006-11-21 07:54:00,12.676,12.747,12.675,12.675,350000.0
2006-11-21 07:56:00,12.678,12.678,12.623,12.623,100000.0
2006-11-21 07:57:00,12.634,12.673,12.634,12.673,100000.0
2006-11-21 07:59:00,12.754,12.754,12.594,12.633,350000.0
2006-11-21 08:00:00,12.708,12.739,12.66,12.66,250000.0
2006-11-21 08:01:00,12.68,12.769,12.625,12.625,700000.0
2006-11-21 08:03:00,12.613,12.695,12.61,12.685,450000.0
2006-11-21 08:04:00,12.648,12.717,12.594,12.594,300000.0
2006-11-21 08:05:00,12.627,12.726,12.592,12.655,550000.0
2006-11-21 08:07:00,12.723,12.723,12.606,12.718,500000.0
2006-11-21 08:08:00,12.673,12.774,12.627,12.646,650000.0
2006-11-21 08:09:00,12.648,12.705,12.6,12.638,500000.0
2006-11-21 08:10:00,12.74,12.74,12.642,12.642,350000.0
2006-11-21 08:12:00,12.672,12.754,12.605,12.744,500000.0
2006-11-21 08:13:00,12.717,12.728,12.598,12.621,400000.0
2006-11-21 08:14:00,12.623,12.742,12.618,12.697,400000.0
2006-11-21 08:15:00,12.628,12.735,12.628,12.735,250000.0
2006-11-21 08:16:00,12.654,12.723,12.654,12.692,250000.0
2006-11-21 08:17:00,12.616,12.717,12.616,12.702,650000.0
2006-11-21 08:18:00,12.702,12.734,12.625,12.688,550000.0
2006-11-21 08:19:00,12.614,12.687,12.614,12.643,400000.0
2006-11-21 08:20:00,12.722,12.722,12.57,12.667,550000.0
2006-11-21 08:21:00,12.6,12.708,12.561,12.626,550000.0
2006-11-21 08:22:00,12.6,12.7,12.592,12.611,350000.0
2006-11-21 08:23:00,12.617,12.718,12.617,12.718,300000.0
2006-11-21 08:24:00,12.728,12.728,12.641,12.641,250000.0
2006-11-21 08:25:00,12.597,12.738,12.597,12.721,350000.0
2006-11-21 08:26:00,12.715,12.715,12.613,12.714,500000.0
2006-11-21 08:27:00,12.654,12.727,12.624,12.727,500000.0
2006-11-21 08:28:00,12.71,12.728,12.618,12.692,450000.0
2006-11-21 08:29:00,12.618,12.717,12.599,12.717,400000.0
2006-11-21 08:30:00,12.709,12.726,12.638,12.689,400000.0
2006-11-21 08:32:00,12.743,12.743,12.695,12.695,100000.0
2006-11-21 08:34:00,12.666,12.719,12.605,12.652,700000.0
2006-11-21 08:35:00,12.635,12.704,12.622,12.656,300000.0
2006-11-21 08:37:00,12.696,12.74,12.642,12.703,250000.0
2006-11-21 08:38:00,12.702,12.702,12.578,12.613,650000.0
2006-11-21 08:39:00,12.669,12.753,12.647,12.647,250000.0
2006-11-21 08:40:00,12.717,12.759,12.68,12.727,250000.0
2006-11-21 08:41:00,12.723,12.742,12.677,12.677,350000.0
2006-11-21 08:42:00,12.788,12.788,12.694,12.742,450000.0
2006-11-21 08:46:00,12.753,12.753,12.617,12.715,500000.0
2006-11-21 08:49:00,12.743,12.743,12.615,12.683,400000.0
2006-11-21 08:53:00,12.731,12.78,12.705,12.748,400000.0
2006-11-21 08:54:00,12.76,12.76,12.69,12.69,350000.0
2006-11-21 08:55:00,12.792,12.792,12.662,12.788,250000.0
2006-11-21 08:56:00,12.696,12.809,12.658,12.73,550000.0
2006-11-21 09:01:00,12.736,12.783,12.654,12.654,200000.0
2006-11-21 09:04:00,12.73,12.788,12.631,12.788,400000.0
2006-11-21 09:06:00,12.745,12.795,12.683,12.728,350000.0
2006-11-21 09:07:00,12.664,12.795,12.664,12.735,400000.0
2006-11-21 09:08:00,12.692,12.701,12.592,12.671,400000.0
2006-11-21 09:09:00,12.607,12.715,12.6,12.612,450000.0
2006-11-21 09:10:00,12.732,12.773,12.64,12.773,350000.0
2006-11-21 09:11:00,12.753,12.753,12.604,12.641,550000.0
2006-11-21 09:12:00,12.713,12.743,12.609,12.632,550000.0
2006-11-21 09:13:00,12.657,12.78,12.623,12.78,450000.0
2006-11-21 09:14:00,12.768,12.796,12.7,12.7,500000.0
2006-11-21 09:15:00,12.708,12.759,12.628,12.691,350000.0
2006-11-21 09:16:00,12.646,12.741,12.605,12.643,350000.0
2006-11-21 09:18:00,12.722,12.757,12.646,12.726,400000.0
2006-11-21 09:19:00,12.766,12.766,12.645,12.741,450000.0
2006-11-21 09:20:00,12.683,12.797,12.66,12.66,450000.0
2006-11-21 09:22:00,12.727,12.749,12.673,12.749,250000.0
2006-11-21 09:24:00,12.609,12.699,12.609,12.666,400000.0
2006-11-21 09:25:00,12.741,12.744,12.64,12.661,350000.0
2006-11-21 09:27:00,12.652,12.751,12.652,12.661,250000.0
2006-11-21 09:28:00,12.701,12.76,12.679,12.753,350000.0
2006-11-21 09:30:00,12.692,12.789,12.653,12.789,400000.0
2006-11-21 09:31:00,12.752,12.752,12.659,12.732,400000.0
2006-11-21 09:32:00,12.745,12.812,12.71,12.812,250000.0
2006-11-21 09:33:00,12.765,12.796,12.64,12.796,450000.0
2006-11-21 09:34:00,12.764,12.809,12.676,12.784,300000.0
2006-11-21 09:35:00,12.694,12.808,12.694,12.808,350000.0
2006-11-21 09:36:00,12.74,12.809,12.662,12.662,500000.0
2006-11-21 09:38:00,12.704,12.778,12.661,12.777,450000.0
2006-11-21 09:39:00,12.776,12.776,12.61,12.763,500000.0
2006-11-21 09:40:00,12.694,12.804,12.667,12.667,550000.0
2006-11-21 09:41:00,12.744,12.744,12.66,12.66,350000.0
2006-11-21 09:42:00,12.751,12.751,12.655,12.68,400000.0
2006-11-21 09:43:00,12.791,12.799,12.703,12.771,350000.0
2006-11-21 09:44:00,12.692,12.777,12.662,12.71,350000.0
2006-11-21 09:45:00,12.673,12.798,12.673,12.798,100000.0
2006-11-21 09:46:00,12.712,12.771,12.634,12.756,450000.0
2006-11-21 09:47:00,12.684,12.772,12.677,12.757,350000.0
2006-11-21 09:48:00,12.821,12.821,12.686,12.719,450000.0
2006-11-21 09:49:00,12.738,12.794,12.638,12.693,350000.0
2006-11-21 09:51:00,12.687,12.763,12.667,12.747,350000.0
2006-11-21 09:52:00,12.816,12.827,12.702,12.782,400000.0
2006-11-21 09:53:00,12.656,12.776,12.656,12.666,400000.0
2006-11-21 09:54:00,12.773,12.783,12.646,12.738,350000.0
2006-11-21 09:55:00,12.741,12.791,12.672,12.697,400000.0
2006-11-21 09:56:00,12.713,12.832,12.703,12.799,400000.0
2006-11-21 09:57:00,12.686,12.768,12.648,12.752,500000.0
2006-11-21 09:58:00,12.671,12.743,12.645,12.708,400000.0
2006-11-21 09:59:00,12.68,12.761,12.625,12.755,450000.0
2006-11-21 10:00:00,12.754,12.754,12.64,12.743,550000.0
2006-11-21 10:03:00,12.747,12.798,12.686,12.704,400000.0
2006-11-21 10:04:00,12.77,12.821,12.726,12.743,400000.0
2006-11-21 10:05:00,12.705,12.821,12.705,12.814,400000.0
2006-11-21 10:07:00,12.734,12.779,12.682,12.764,400000.0
2006-11-21 10:08:00,12.814,12.814,12.686,12.812,350000.0
2006-11-21 10:09:00,12.831,12.886,12.734,12.835,450000.0
2006-11-21 10:10:00,12.814,12.839,12.724,12.829,550000.0
2006-11-21 10:11:00,12.806,12.806,12.645,12.675,500000.0
2006-11-21 10:12:00,12.793,12.793,12.666,12.769,350000.0
2006-11-21 10:13:00,12.754,12.878,12.689,12.708,500000.0
2006-11-21 10:15:00,12.813,12.813,12.682,12.747,350000.0
2006-11-21 10:16:00,12.632,12.775,12.632,12.757,400000.0
2006-11-21 10:17:00,12.753,12.808,12.725,12.739,400000.0
2006-11-21 10:18:00,12.743,12.87,12.741,12.87,450000.0
2006-11-21 10:19:00,12.766,12.83,12.71,12.779,400000.0
2006-11-21 10:20:00,12.768,12.831,12.757,12.757,550000.0
2006-11-21 10:21:00,12.834,12.881,12.823,12.851,400000.0
2006-11-21 10:22:00,12.736,12.878,12.736,12.801,400000.0
2006-11-21 10:23:00,12.836,12.84,12.692,12.812,450000.0
2006-11-21 10:24:00,12.874,12.894,12.745,12.894,900000.0
2006-11-21 10:25:00,12.768,12.858,12.712,12.838,700000.0
2006-11-21 10:26:00,12.893,12.893,12.779,12.779,350000.0
2006-11-21 10:27:00,12.862,12.881,12.793,12.881,450000.0
2006-11-21 10:28:00,12.851,12.851,12.729,12.76,350000.0
2006-11-21 10:30:00,12.772,12.868,12.743,12.78,400000.0
2006-11-21 10:31:00,12.734,12.819,12.734,12.779,350000.0
2006-11-21 10:32:00,12.797,12.853,12.731,12.853,700000.0
2006-11-21 10:33:00,12.858,12.887,12.756,12.855,400000.0
2006-11-21 10:34:00,12.896,12.917,12.771,12.861,500000.0
2006-11-21 10:35:00,12.787,12.893,12.779,12.816,400000.0
2006-11-21 10:36:00,12.79,12.896,12.76,12.76,500000.0
2006-11-21 10:37:00,12.86,12.86,12.74,12.763,400000.0
2006-11-21 10:38:00,12.687,12.822,12.687,12.81,400000.0
2006-11-21 10:39:00,12.822,12.859,12.712,12.712,650000.0
2006-11-21 10:40:00,12.827,12.837,12.726,12.836,550000.0
2006-11-21 10:44:00,12.804,12.831,12.686,12.819,900000.0
2006-11-21 10:45:00,12.84,12.874,12.745,12.829,350000.0
2006-11-21 10:46:00,12.824,12.863,12.75,12.859,400000.0
2006-11-21 10:47:00,12.842,12.881,12.73,12.73,350000.0
2006-11-21 10:48:00,12.765,12.882,12.731,12.882,450000.0
2006-11-21 10:49:00,12.912,12.912,12.76,12.765,600000.0
2006-11-21 10:50:00,12.851,12.951,12.805,12.805,800000.0
2006-11-21 10:51:00,12.871,12.905,12.754,12.885,550000.0
2006-11-21 10:52:00,12.893,12.965,12.782,12.859,950000.0
2006-11-21 10:53:00,12.815,12.849,12.71,12.777,500000.0
2006-11-21 10:54:00,12.843,12.855,12.739,12.739,400000.0
2006-11-21 10:55:00,12.841,12.855,12.732,12.829,800000.0
2006-11-21 10:56:00,12.81,12.886,12.717,12.874,400000.0
2006-11-21 10:57:00,12.811,12.841,12.716,12.841,450000.0
2006-11-21 10:58:00,12.761,12.869,12.726,12.797,350000.0
2006-11-21 10:59:00,12.863,12.914,12.765,12.765,450000.0
2006-11-21 11:00:00,12.798,12.884,12.764,12.788,350000.0
2006-11-21 11:01:00,12.746,12.881,12.746,12.844,500000.0
2006-11-21 11:02:00,12.882,12.889,12.745,12.813,400000.0
2006-11-21 11:03:00,12.786,12.88,12.75,12.796,550000.0
2006-11-21 11:04:00,12.879,12.879,12.771,12.877,400000.0
2006-11-21 11:05:00,12.777,12.896,12.746,12.763,550000.0
2006-11-21 11:06:00,12.834,12.849,12.724,12.724,350000.0
2006-11-21 11:07:00,12.792,12.846,12.732,12.844,450000.0
2006-11-21 11:08:00,12.774,12.883,12.746,12.883,350000.0
2006-11-21 11:09:00,12.881,12.881,12.771,12.868,500000.0
2006-11-21 11:10:00,12.756,12.903,12.756,12.817,400000.0
2006-11-21 11:11:00,12.857,12.877,12.722,12.818,350000.0
2006-11-21 11:12:00,12.849,12.907,12.793,12.856,550000.0
2006-11-21 11:13:00,12.853,12.891,12.758,12.891,500000.0
2006-11-21 11:15:00,12.791,12.893,12.755,12.807,400000.0
2006-11-21 11:16:00,12.803,12.866,12.794,12.866,500000.0
2006-11-21 11:17:00,12.883,12.893,12.767,12.893,350000.0
2006-11-21 11:18:00,12.806,12.862,12.796,12.83,350000.0
2006-11-21 11:19:00,12.768,12.874,12.711,12.874,550000.0
2006-11-21 11:20:00,12.848,12.908,12.762,12.837,400000.0
2006-11-21 11:21:00,12.906,12.906,12.758,12.859,450000.0
2006-11-21 11:22:00,12.871,12.892,12.742,12.759,400000.0
2006-11-21 11:23:00,12.81,12.943,12.799,12.799,500000.0
2006-11-21 11:24:00,12.848,12.897,12.767,12.867,550000.0
2006-11-21 11:25:00,12.81,12.914,12.802,12.808,550000.0
2006-11-21 11:26:00,12.895,12.908,12.793,12.908,400000.0
2006-11-21 11:27:00,12.799,12.899,12.799,12.899,500000.0
2006-11-21 11:28:00,12.785,12.859,12.75,12.854,350000.0
2006-11-21 11:29:00,12.818,12.881,12.785,12.804,500000.0
2006-11-21 11:30:00,12.912,12.969,12.808,12.808,500000.0
2006-11-21 11:31:00,12.882,12.907,12.778,12.836,350000.0
2006-11-21 11:33:00,12.728,12.827,12.722,12.827,350000.0
2006-11-21 11:34:00,12.776,12.86,12.776,12.86,450000.0
2006-11-21 11:35:00,12.873,12.911,12.762,12.844,450000.0
2006-11-21 11:36:00,12.809,12.902,12.76,12.82,550000.0
2006-11-21 11:37:00,12.822,12.921,12.748,12.857,400000.0
2006-11-21 11:38:00,12.846,12.853,12.768,12.853,400000.0
2006-11-21 11:39:00,12.811,12.887,12.754,12.795,350000.0
2006-11-21 11:40:00,12.818,12.946,12.792,12.867,400000.0
2006-11-21 11:41:00,12.776,12.873,12.776,12.802,350000.0
2006-11-21 11:42:00,12.759,12.857,12.759,12.857,350000.0
2006-11-21 11:43:00,12.894,12.894,12.787,12.885,350000.0
2006-11-21 11:44:00,12.896,12.918,12.797,12.876,450000.0
2006-11-21 11:45:00,12.781,12.848,12.75,12.848,550000.0
2006-11-21 11:46:00,12.845,12.878,12.761,12.788,400000.0
2006-11-21 11:47:00,12.83,12.877,12.727,12.836,500000.0
2006-11-21 11:48:00,12.824,12.872,12.766,12.868,400000.0
2006-11-21 11:50:00,12.849,12.885,12.775,12.885,350000.0
2006-11-21 11:51:00,12.768,12.896,12.768,12.86,450000.0
2006-11-21 11:52:00,12.81,12.918,12.785,12.918,450000.0
2006-11-21 11:53:00,12.773,12.896,12.773,12.803,400000.0
2006-11-21 11:54:00,12.903,12.914,12.813,12.85,550000.0
2006-11-21 11:55:00,12.841,12.908,12.797,12.908,350000.0
2006-11-21 11:56:00,12.841,12.89,12.807,12.811,350000.0
2006-11-21 11:57:00,12.897,12.951,12.816,12.886,450000.0
2006-11-21 11:58:00,12.869,12.892,12.771,12.892,350000.0
2006-11-21 11:59:00,12.856,12.904,12.794,12.837,450000.0
2006-11-21 12:00:00,12.84,12.84,12.736,12.736,350000.0
2006-11-21 12:02:00,12.899,12.972,12.787,12.787,400000.0
2006-11-21 12:03:00,12.78,12.874,12.767,12.824,550000.0
2006-11-21 12:04:00,12.802,12.874,12.768,12.768,350000.0
2006-11-21 12:05:00,12.854,12.885,12.752,12.799,350000.0
2006-11-21 12:06:00,12.874,12.879,12.814,12.876,350000.0
2006-11-21 12:07:00,12.884,12.925,12.783,12.843,450000.0
2006-11-21 12:08:00,12.874,12.881,12.759,12.881,450000.0
2006-11-21 12:09:00,12.773,12.864,12.773,12.806,350000.0
2006-11-21 12:11:00,12.806,12.841,12.755,12.774,350000.0
2006-11-21 12:12:00,12.724,12.846,12.724,12.743,350000.0
2006-11-21 12:13:00,12.805,12.85,12.736,12.843,400000.0
2006-11-21 12:14:00,12.847,12.881,12.749,12.749,550000.0
2006-11-21 12:15:00,12.783,12.885,12.752,12.785,400000.0
2006-11-21 12:16:00,12.794,12.857,12.746,12.799,400000.0
2006-11-21 12:17:00,12.848,12.886,12.816,12.867,400000.0
2006-11-21 12:18:00,12.839,12.839,12.739,12.749,450000.0
2006-11-21 12:19:00,12.786,12.864,12.722,12.744,450000.0
2006-11-21 12:20:00,12.78,12.851,12.725,12.812,500000.0
2006-11-21 12:21:00,12.845,12.879,12.74,12.854,500000.0
2006-11-21 12:22:00,12.9,12.9,12.779,12.852,400000.0
2006-11-21 12:23:00,12.864,12.864,12.732,12.752,400000.0
2006-11-21 12:24:00,12.857,12.857,12.713,12.826,600000.0
2006-11-21 12:25:00,12.869,12.869,12.755,12.852,450000.0
2006-11-21 12:26:00,12.861,12.861,12.746,12.801,450000.0
2006-11-21 12:27:00,12.857,12.885,12.748,12.836,550000.0
2006-11-21 12:28:00,12.84,12.89,12.767,12.795,500000.0
2006-11-21 12:30:00,12.742,12.856,12.726,12.856,450000.0
2006-11-21 12:31:00,12.837,12.843,12.778,12.824,350000.0
2006-11-21 12:32:00,12.701,12.873,12.701,12.747,300000.0
2006-11-21 12:33:00,12.861,12.863,12.738,12.738,250000.0
2006-11-21 12:35:00,12.868,12.873,12.77,12.77,350000.0
2006-11-21 12:36:00,12.904,12.915,12.797,12.875,350000.0
2006-11-21 12:37:00,12.896,12.896,12.788,12.788,500000.0
2006-11-21 12:38:00,12.859,12.891,12.741,12.807,450000.0
2006-11-21 12:39:00,12.848,12.886,12.754,12.857,450000.0
2006-11-21 12:40:00,12.834,12.908,12.756,12.797,450000.0
2006-11-21 12:41:00,12.827,12.89,12.755,12.873,450000.0
2006-11-21 12:42:00,12.78,12.916,12.78,12.876,550000.0
2006-11-21 12:43:00,12.861,12.915,12.813,12.819,500000.0
2006-11-21 12:44:00,12.863,12.902,12.752,12.783,450000.0
2006-11-21 12:45:00,12.835,12.914,12.777,12.822,400000.0
2006-11-21 12:46:00,12.763,12.836,12.739,12.739,500000.0
2006-11-21 12:47:00,12.796,12.899,12.753,12.819,350000.0
2006-11-21 12:48:00,12.811,12.934,12.773,12.868,550000.0
2006-11-21 12:49:00,12.843,12.931,12.79,12.806,450000.0
2006-11-21 12:50:00,12.847,12.938,12.801,12.806,400000.0
2006-11-21 12:51:00,12.778,12.917,12.778,12.913,500000.0
2006-11-21 12:52:00,12.831,12.905,12.781,12.847,500000.0
2006-11-21 12:53:00,12.759,12.867,12.759,12.846,500000.0
2006-11-21 12:54:00,12.855,12.858,12.759,12.801,450000.0
2006-11-21 12:55:00,12.807,12.905,12.805,12.905,450000.0
2006-11-21 12:56:00,12.849,12.888,12.75,12.763,450000.0
2006-11-21 12:57:00,12.84,12.892,12.762,12.762,400000.0
2006-11-21 12:58:00,12.804,12.91,12.757,12.794,400000.0
2006-11-21 12:59:00,12.815,12.863,12.748,12.863,450000.0
2006-11-21 13:02:00,12.786,12.877,12.781,12.822,400000.0
2006-11-21 13:03:00,12.821,12.937,12.775,12.775,450000.0
2006-11-21 13:04:00,12.819,12.889,12.759,12.765,450000.0
2006-11-21 13:05:00,12.743,12.862,12.743,12.862,400000.0
2006-11-21 13:06:00,12.896,12.896,12.764,12.856,450000.0
2006-11-21 13:07:00,12.911,12.928,12.794,12.82,500000.0
2006-11-21 13:08:00,12.771,12.887,12.746,12.776,400000.0
2006-11-21 13:09:00,12.858,12.858,12.719,12.732,450000.0
2006-11-21 13:10:00,12.797,12.873,12.729,12.774,500000.0
2006-11-21 13:11:00,12.784,12.866,12.784,12.859,400000.0
2006-11-21 13:12:00,12.875,12.882,12.763,12.767,550000.0
2006-11-21 13:13:00,12.904,12.904,12.792,12.875,450000.0
2006-11-21 13:14:00,12.783,12.934,12.783,12.891,350000.0
2006-11-21 13:15:00,12.821,12.909,12.763,12.861,400000.0
2006-11-21 13:16:00,12.871,12.871,12.772,12.863,350000.0
2006-11-21 13:17:00,12.872,12.879,12.755,12.879,450000.0
2006-11-21 13:18:00,12.737,12.905,12.737,12.88,400000.0
2006-11-21 13:20:00,12.791,12.86,12.762,12.817,500000.0
2006-11-21 13:21:00,12.762,12.853,12.735,12.735,350000.0
2006-11-21 13:22:00,12.764,12.849,12.759,12.778,400000.0
2006-11-21 13:23:00,12.796,12.866,12.749,12.761,350000.0
2006-11-21 13:24:00,12.833,12.854,12.732,12.766,450000.0
2006-11-21 13:25:00,12.858,12.886,12.802,12.886,350000.0
2006-11-21 13:26:00,12.782,12.872,12.736,12.796,550000.0
2006-11-21 13:27:00,12.785,12.893,12.785,12.858,500000.0
2006-11-21 13:28:00,12.851,12.892,12.765,12.799,400000.0
2006-11-21 13:29:00,12.877,12.882,12.724,12.847,350000.0
2006-11-21 13:30:00,12.878,12.878,12.73,12.765,450000.0
2006-11-21 13:31:00,12.75,12.851,12.75,12.851,450000.0
2006-11-21 13:32:00,12.81,12.891,12.758,12.758,500000.0
2006-11-21 13:33:00,12.791,12.847,12.741,12.78,350000.0
2006-11-21 13:34:00,12.755,12.912,12.755,12.779,350000.0
2006-11-21 13:35:00,12.828,12.884,12.767,12.767,400000.0
2006-11-21 13:36:00,12.822,12.91,12.78,12.824,450000.0
2006-11-21 13:37:00,12.757,12.832,12.757,12.824,350000.0
2006-11-21 13:38:00,12.771,12.861,12.708,12.861,400000.0
2006-11-21 13:39:00,12.844,12.887,12.771,12.846,500000.0
2006-11-21 13:40:00,12.85,12.898,12.773,12.887,350000.0
2006-11-21 13:41:00,12.764,12.864,12.744,12.857,400000.0
2006-11-21 13:43:00,12.854,12.874,12.739,12.843,500000.0
2006-11-21 13:45:00,12.751,12.861,12.705,12.838,400000.0
2006-11-21 13:46:00,12.795,12.866,12.755,12.818,450000.0
2006-11-21 13:47:00,12.862,12.862,12.788,12.788,150000.0
2006-11-21 13:48:00,12.852,12.912,12.8,12.865,400000.0
2006-11-21 13:49:00,12.769,12.894,12.769,12.876,350000.0
2006-11-21 13:50:00,12.815,12.854,12.786,12.854,450000.0
2006-11-21 13:51:00,12.881,12.881,12.765,12.765,350000.0
2006-11-21 13:52:00,12.883,12.909,12.76,12.879,350000.0
2006-11-21 13:53:00,12.787,12.861,12.736,12.797,450000.0
2006-11-21 13:54:00,12.859,12.912,12.792,12.899,400000.0
2006-11-21 13:55:00,12.861,12.895,12.836,12.868,350000.0
2006-11-21 13:56:00,12.889,12.896,12.757,12.757,400000.0
2006-11-21 13:57:00,12.837,12.914,12.794,12.794,400000.0
2006-11-21 13:58:00,12.787,12.899,12.787,12.899,350000.0
2006-11-21 13:59:00,12.886,12.886,12.851,12.851,100000.0
2006-11-21 14:00:00,12.847,12.847,12.742,12.795,350000.0
2006-11-21 14:01:00,12.843,12.891,12.772,12.891,400000.0
2006-11-21 14:02:00,12.89,12.898,12.776,12.845,350000.0
2006-11-21 14:03:00,12.858,12.863,12.79,12.863,350000.0
2006-11-21 14:04:00,12.791,12.892,12.791,12.892,350000.0
2006-11-21 14:05:00,12.867,12.867,12.776,12.776,350000.0
2006-11-21 14:06:00,12.852,12.858,12.74,12.845,350000.0
2006-11-21 14:07:00,12.838,12.884,12.745,12.851,400000.0
2006-11-21 14:08:00,12.808,12.873,12.758,12.833,400000.0
2006-11-21 14:09:00,12.754,12.902,12.731,12.799,550000.0
2006-11-21 14:10:00,12.756,12.872,12.756,12.802,350000.0
2006-11-21 14:11:00,12.804,12.852,12.762,12.852,400000.0
2006-11-21 14:14:00,12.741,12.848,12.712,12.772,500000.0
2006-11-21 14:15:00,12.741,12.895,12.705,12.778,500000.0
2006-11-21 14:16:00,12.786,12.912,12.761,12.852,450000.0
2006-11-21 14:17:00,12.843,12.858,12.772,12.805,450000.0
2006-11-21 14:18:00,12.774,12.879,12.772,12.879,400000.0
2006-11-21 14:19:00,12.852,12.89,12.765,12.886,500000.0
2006-11-21 14:20:00,12.793,12.934,12.793,12.837,350000.0
2006-11-21 14:21:00,12.818,12.926,12.771,12.826,450000.0
2006-11-21 14:22:00,12.864,12.888,12.746,12.888,450000.0
2006-11-21 14:23:00,12.811,12.897,12.795,12.804,400000.0
2006-11-21 14:24:00,12.883,12.89,12.815,12.89,400000.0
2006-11-21 14:25:00,12.823,12.896,12.807,12.816,350000.0
2006-11-21 14:26:00,12.826,12.895,12.774,12.876,350000.0
2006-11-21 14:27:00,12.86,12.918,12.787,12.918,400000.0
2006-11-21 14:28:00,12.877,12.877,12.781,12.836,400000.0
2006-11-21 14:29:00,12.84,12.892,12.761,12.857,350000.0
2006-11-21 14:30:00,12.813,12.948,12.779,12.779,550000.0
2006-11-21 14:31:00,12.817,12.909,12.762,12.858,400000.0
2006-11-21 14:32:00,12.864,12.888,12.801,12.835,500000.0
2006-11-21 14:33:00,12.902,12.902,12.779,12.872,450000.0
2006-11-21 14:34:00,12.85,12.898,12.776,12.776,450000.0
2006-11-21 14:35:00,12.866,12.878,12.808,12.808,350000.0
2006-11-21 14:37:00,12.782,12.892,12.728,12.892,550000.0
2006-11-21 14:38:00,12.836,12.902,12.816,12.861,400000.0
2006-11-21 14:40:00,12.825,12.901,12.802,12.822,400000.0
2006-11-21 14:41:00,12.8,12.911,12.8,12.859,550000.0
2006-11-21 14:42:00,12.743,12.857,12.727,12.853,400000.0
2006-11-21 14:43:00,12.867,12.889,12.757,12.888,500000.0
2006-11-21 14:44:00,12.766,12.854,12.743,12.848,450000.0
2006-11-21 14:45:00,12.837,12.875,12.801,12.854,400000.0
2006-11-21 14:47:00,12.823,12.862,12.733,12.846,350000.0
2006-11-21 14:48:00,12.836,12.874,12.772,12.859,400000.0
2006-11-21 14:49:00,12.884,12.884,12.716,12.724,500000.0
2006-11-21 14:50:00,12.787,12.868,12.739,12.739,400000.0
2006-11-21 14:51:00,12.86,12.87,12.771,12.831,350000.0
2006-11-21 14:52:00,12.877,12.884,12.81,12.823,450000.0
2006-11-21 14:53:00,12.806,12.904,12.794,12.837,400000.0
2006-11-21 14:54:00,12.747,12.919,12.747,12.805,550000.0
2006-11-21 14:55:00,12.824,12.841,12.733,12.733,450000.0
2006-11-21 14:56:00,12.825,12.825,12.697,12.823,550000.0
2006-11-21 14:58:00,12.769,12.83,12.75,12.828,400000.0
2006-11-21 14:59:00,12.81,12.884,12.755,12.884,550000.0
2006-11-21 15:00:00,12.777,12.936,12.777,12.814,450000.0
2006-11-21 15:02:00,12.823,12.867,12.703,12.828,900000.0
2006-11-21 15:03:00,12.85,12.899,12.728,12.899,900000.0
2006-11-21 15:04:00,12.829,12.888,12.77,12.793,750000.0
2006-11-21 15:05:00,12.767,12.884,12.75,12.797,800000.0
2006-11-21 15:06:00,12.868,12.902,12.752,12.844,850000.0
2006-11-21 15:07:00,12.88,12.899,12.769,12.843,650000.0
2006-11-21 15:08:00,12.869,12.881,12.741,12.841,800000.0
2006-11-21 15:09:00,12.88,12.903,12.77,12.785,550000.0
2006-11-21 15:10:00,12.798,12.912,12.742,12.862,900000.0
2006-11-21 15:11:00,12.885,12.931,12.794,12.854,850000.0
2006-11-21 15:12:00,12.769,12.847,12.751,12.798,400000.0
2006-11-21 15:13:00,12.889,12.919,12.798,12.882,650000.0
2006-11-21 15:14:00,12.791,12.881,12.77,12.77,350000.0
2006-11-21 15:15:00,12.873,12.883,12.779,12.831,600000.0
2006-11-21 15:16:00,12.798,12.89,12.761,12.784,550000.0
2006-11-21 15:17:00,12.835,12.892,12.743,12.873,700000.0
2006-11-21 15:18:00,12.897,12.897,12.771,12.827,750000.0
2006-11-21 15:19:00,12.847,12.901,12.809,12.884,500000.0
2006-11-21 15:20:00,12.795,12.907,12.783,12.883,650000.0
2006-11-21 15:21:00,12.768,12.892,12.764,12.892,650000.0
2006-11-21 15:22:00,12.867,12.932,12.81,12.919,900000.0
2006-11-21 15:23:00,12.82,12.89,12.799,12.878,600000.0
2006-11-21 15:24:00,12.864,12.9,12.741,12.864,500000.0
2006-11-21 15:25:00,12.91,12.988,12.832,12.899,700000.0
2006-11-21 15:26:00,12.802,12.915,12.795,12.827,750000.0
2006-11-21 15:27:00,12.867,12.959,12.83,12.906,700000.0
2006-11-21 15:28:00,12.88,12.913,12.791,12.884,550000.0
2006-11-21 15:29:00,12.885,12.907,12.811,12.905,450000.0
2006-11-21 15:30:00,12.877,12.903,12.772,12.835,500000.0
2006-11-21 15:31:00,12.845,12.978,12.844,12.844,750000.0
2006-11-21 15:32:00,12.831,12.911,12.765,12.887,700000.0
2006-11-21 15:33:00,12.946,12.946,12.819,12.847,700000.0
2006-11-21 15:34:00,12.821,12.941,12.8,12.8,550000.0
2006-11-21 15:35:00,12.871,12.961,12.828,12.909,700000.0
2006-11-21 15:36:00,12.934,12.969,12.865,12.966,600000.0
2006-11-21 15:37:00,12.931,12.964,12.828,12.924,600000.0
2006-11-21 15:38:00,12.906,12.994,12.855,12.956,850000.0
2006-11-21 15:39:00,12.959,12.972,12.86,12.972,400000.0
2006-11-21 15:40:00,13.005,13.046,12.9,12.903,800000.0
2006-11-21 15:41:00,12.905,12.997,12.86,12.954,850000.0
2006-11-21 15:42:00,12.977,12.977,12.866,12.885,450000.0
2006-11-21 15:43:00,12.916,12.972,12.854,12.96,700000.0
2006-11-21 15:44:00,12.974,12.999,12.895,12.956,500000.0
2006-11-21 15:45:00,12.983,12.983,12.85,12.968,700000.0
2006-11-21 15:46:00,12.887,12.986,12.837,12.865,700000.0
2006-11-21 15:47:00,12.951,13.0,12.844,12.863,900000.0
2006-11-21 15:48:00,12.922,12.977,12.897,12.908,500000.0
2006-11-21 15:49:00,12.965,12.982,12.885,12.98,500000.0
2006-11-21 15:50:00,12.921,13.03,12.909,13.004,650000.0
2006-11-21 15:51:00,12.898,12.989,12.836,12.872,500000.0
2006-11-21 15:52:00,12.9,12.996,12.869,12.938,700000.0
2006-11-21 15:53:00,12.981,13.056,12.892,12.977,800000.0
2006-11-21 15:54:00,13.003,13.015,12.887,13.015,600000.0
2006-11-21 15:55:00,12.905,13.069,12.905,13.018,950000.0
2006-11-21 15:56:00,12.912,12.997,12.831,12.867,850000.0
2006-11-21 15:57:00,12.96,13.017,12.936,12.983,650000.0
2006-11-21 15:58:00,12.885,13.004,12.871,13.004,650000.0
2006-11-21 15:59:00,12.884,13.025,12.884,12.941,650000.0
2006-11-21 16:00:00,12.969,12.996,12.833,12.909,750000.0
2006-11-21 16:01:00,13.034,13.034,12.886,12.886,750000.0
2006-11-21 16:02:00,12.913,13.054,12.913,12.979,800000.0
2006-11-21 16:03:00,12.993,13.015,12.886,12.91,750000.0
2006-11-21 16:04:00,12.88,13.04,12.857,12.918,850000.0
2006-11-21 16:05:00,12.93,12.993,12.838,12.957,550000.0
2006-11-21 16:06:00,12.998,13.011,12.839,12.965,700000.0
2006-11-21 16:07:00,12.916,13.033,12.914,12.914,550000.0
2006-11-21 16:08:00,12.862,12.981,12.862,12.924,600000.0
2006-11-21 16:09:00,12.89,12.995,12.804,12.981,550000.0
2006-11-21 16:10:00,12.903,12.972,12.835,12.931,900000.0
2006-11-21 16:11:00,12.861,13.051,12.861,12.947,800000.0
2006-11-21 16:12:00,12.877,12.961,12.861,12.873,700000.0
2006-11-21 16:13:00,12.895,12.976,12.848,12.959,650000.0
2006-11-21 16:14:00,12.98,12.98,12.82,12.891,700000.0
2006-11-21 16:15:00,13.009,13.03,12.888,12.959,800000.0
2006-11-21 16:16:00,12.97,13.075,12.909,12.909,850000.0
2006-11-21 16:17:00,12.989,13.028,12.91,13.028,450000.0
2006-11-21 16:18:00,12.954,13.011,12.873,12.991,600000.0
2006-11-21 16:19:00,12.939,13.032,12.906,12.906,350000.0
2006-11-21 16:20:00,13.005,13.006,12.854,12.937,900000.0
2006-11-21 16:21:00,12.943,13.04,12.905,12.996,750000.0
2006-11-21 16:22:00,12.993,13.016,12.896,12.969,600000.0
2006-11-21 16:23:00,12.908,13.022,12.875,12.896,750000.0
2006-11-21 16:24:00,12.916,13.078,12.912,13.038,850000.0
2006-11-21 16:25:00,12.998,13.045,12.917,13.045,800000.0
2006-11-21 16:26:00,12.985,12.985,12.862,12.87,650000.0
2006-11-21 16:27:00,12.906,13.022,12.862,12.988,550000.0
2006-11-21 16:28:00,12.923,13.028,12.92,12.942,600000.0
2006-11-21 16:29:00,12.906,13.014,12.848,13.014,500000.0
2006-11-21 16:30:00,13.011,13.026,12.885,12.983,800000.0
2006-11-21 16:31:00,12.994,13.067,12.913,12.996,550000.0
2006-11-21 16:32:00,12.948,13.042,12.923,13.016,500000.0
2006-11-21 16:33:00,12.905,13.01,12.871,12.935,550000.0
2006-11-21 16:34:00,12.948,13.016,12.91,12.994,550000.0
2006-11-21 16:35:00,12.967,13.043,12.881,12.942,800000.0
2006-11-21 16:36:00,13.021,13.021,12.879,12.898,650000.0
2006-11-21 16:37:00,12.922,13.02,12.852,12.882,900000.0
2006-11-21 16:38:00,12.87,13.002,12.87,12.94,550000.0
2006-11-21 16:39:00,12.949,13.022,12.926,13.022,600000.0
2006-11-21 16:40:00,13.029,13.068,12.924,12.953,450000.0
2006-11-21 16:41:00,13.038,13.038,12.909,12.999,600000.0
2006-11-21 16:42:00,13.007,13.084,12.905,13.024,800000.0
2006-11-21 16:43:00,12.978,13.032,12.881,12.946,550000.0
2006-11-21 16:44:00,13.007,13.062,12.918,12.918,650000.0
2006-11-21 16:45:00,12.904,13.019,12.896,13.004,650000.0
2006-11-21 16:46:00,12.899,13.025,12.863,12.947,550000.0
2006-11-21 16:47:00,12.896,13.003,12.849,12.913,850000.0
2006-11-21 16:48:00,12.98,13.01,12.885,12.956,800000.0
2006-11-21 16:49:00,12.977,13.031,12.874,12.963,750000.0
2006-11-21 16:50:00,12.983,12.999,12.933,12.993,450000.0
2006-11-21 16:51:00,12.939,13.023,12.876,12.957,600000.0
2006-11-21 16:52:00,12.871,13.001,12.871,12.993,700000.0
2006-11-21 16:53:00,12.919,13.029,12.886,12.909,750000.0
2006-11-21 16:54:00,12.877,12.994,12.801,12.863,700000.0
2006-11-21 16:55:00,12.961,12.973,12.839,12.9,700000.0
2006-11-21 16:56:00,12.965,12.98,12.859,12.859,550000.0
2006-11-21 16:57:00,12.866,12.984,12.866,12.872,550000.0
2006-11-21 16:58:00,12.865,12.977,12.812,12.874,850000.0
2006-11-21 16:59:00,12.913,13.001,12.872,12.943,800000.0
2006-11-21 17:00:00,12.986,12.986,12.856,12.856,500000.0
2006-11-21 17:01:00,12.909,12.994,12.809,12.855,650000.0
2006-11-21 17:02:00,12.875,12.954,12.819,12.905,800000.0
2006-11-21 17:03:00,12.886,12.956,12.812,12.889,800000.0
2006-11-21 17:04:00,12.9,12.952,12.809,12.943,650000.0
2006-11-21 17:05:00,12.971,12.986,12.823,12.919,600000.0
2006-11-21 17:06:00,12.991,13.017,12.863,12.9,750000.0
2006-11-21 17:07:00,12.926,12.968,12.845,12.891,750000.0
2006-11-21 17:08:00,12.885,12.963,12.826,12.888,750000.0
2006-11-21 17:09:00,12.878,12.963,12.828,12.87,450000.0
2006-11-21 17:10:00,12.88,12.958,12.83,12.877,750000.0
2006-11-21 17:11:00,12.974,13.012,12.887,12.889,450000.0
2006-11-21 17:12:00,12.94,12.984,12.861,12.904,650000.0
2006-11-21 17:13:00,12.9,13.028,12.89,12.973,700000.0
2006-11-21 17:14:00,12.883,12.993,12.881,12.985,800000.0
2006-11-21 17:15:00,12.89,13.0,12.861,12.966,750000.0
2006-11-21 17:16:00,12.953,12.964,12.823,12.931,800000.0
2006-11-21 17:17:00,13.0,13.008,12.865,12.904,500000.0
2006-11-21 17:18:00,12.938,13.009,12.929,13.009,450000.0
2006-11-21 17:19:00,12.919,13.069,12.908,13.006,650000.0
2006-11-21 17:20:00,12.986,13.061,12.913,12.987,800000.0
2006-11-21 17:21:00,12.991,13.037,12.902,12.944,400000.0
2006-11-21 17:22:00,12.986,12.986,12.866,12.9,350000.0
2006-11-21 17:23:00,12.951,13.016,12.876,12.98,850000.0
2006-11-21 17:24:00,12.882,13.001,12.882,12.936,400000.0
2006-11-21 17:25:00,12.985,13.041,12.907,13.013,700000.0
2006-11-21 17:26:00,12.875,13.038,12.875,12.974,650000.0
2006-11-21 17:27:00,13.005,13.092,12.922,13.003,700000.0
2006-11-21 17:28:00,12.932,12.983,12.859,12.929,950000.0
2006-11-21 17:29:00,12.989,13.023,12.876,12.935,850000.0
2006-11-21 17:30:00,12.897,13.026,12.897,12.993,800000.0
2006-11-21 17:31:00,12.986,13.066,12.946,13.006,900000.0
2006-11-21 17:32:00,12.906,13.049,12.905,12.998,500000.0
2006-11-21 17:33:00,12.997,13.093,12.907,13.033,850000.0
2006-11-21 17:34:00,13.001,13.036,12.89,13.036,550000.0
2006-11-21 17:35:00,12.964,13.028,12.895,12.98,650000.0
2006-11-21 17:36:00,12.98,13.069,12.93,13.028,700000.0
2006-11-21 17:37:00,13.029,13.05,12.918,12.998,700000.0
2006-11-21 17:38:00,12.95,13.025,12.896,12.973,650000.0
2006-11-21 17:39:00,12.991,13.023,12.898,12.927,700000.0
2006-11-21 17:40:00,12.939,13.044,12.912,13.026,700000.0
2006-11-21 17:41:00,12.979,13.031,12.91,12.921,350000.0
2006-11-21 17:42:00,12.974,12.996,12.872,12.953,850000.0
2006-11-21 17:43:00,12.991,13.05,12.897,12.924,750000.0
2006-11-21 17:44:00,13.025,13.039,12.936,13.012,650000.0
2006-11-21 17:45:00,12.902,13.01,12.871,12.932,700000.0
2006-11-21 17:46:00,13.02,13.02,12.919,12.925,250000.0
2006-11-21 17:47:00,12.891,13.05,12.891,12.95,800000.0
2006-11-21 17:48:00,12.956,13.035,12.928,12.976,650000.0
2006-11-21 17:49:00,12.988,13.028,12.921,13.001,500000.0
2006-11-21 17:50:00,12.991,13.01,12.88,12.996,1000000.0
2006-11-21 17:51:00,12.896,13.02,12.841,12.908,950000.0
2006-11-21 17:52:00,13.007,13.05,12.924,12.924,500000.0
2006-11-21 17:53:00,12.963,12.997,12.848,12.949,600000.0
2006-11-21 17:54:00,13.013,13.019,12.891,13.019,800000.0
2006-11-21 17:55:00,12.922,13.018,12.889,12.97,650000.0
2006-11-21 17:56:00,12.918,13.061,12.918,13.029,650000.0
2006-11-21 17:57:00,13.017,13.017,12.933,13.0,600000.0
2006-11-21 17:58:00,13.009,13.069,12.95,12.95,800000.0
2006-11-21 17:59:00,12.953,13.006,12.88,13.006,650000.0
2006-11-21 18:00:00,12.918,13.067,12.918,12.955,700000.0
2006-11-21 18:01:00,13.02,13.079,12.948,12.987,650000.0
2006-11-21 18:02:00,12.958,13.063,12.958,13.033,650000.0
2006-11-21 18:03:00,12.94,13.021,12.932,13.009,650000.0
2006-11-21 18:04:00,13.021,13.021,12.838,12.993,900000.0
2006-11-21 18:05:00,12.937,13.039,12.884,13.039,650000.0
2006-11-21 18:06:00,13.005,13.025,12.877,12.877,600000.0
2006-11-21 18:07:00,12.912,13.049,12.888,13.049,600000.0
2006-11-21 18:08:00,12.979,13.058,12.92,12.996,450000.0
2006-11-21 18:09:00,13.016,13.041,12.944,12.969,550000.0
2006-11-21 18:10:00,13.035,13.035,12.911,12.971,500000.0
2006-11-21 18:11:00,13.002,13.047,12.897,13.034,550000.0
2006-11-21 18:12:00,13.019,13.051,12.894,13.042,550000.0
2006-11-21 18:13:00,12.997,13.063,12.932,12.962,550000.0
2006-11-21 18:14:00,12.9,13.029,12.9,12.999,600000.0
2006-11-21 18:15:00,12.945,13.019,12.879,13.019,700000.0
2006-11-21 18:16:00,12.915,13.053,12.884,12.997,750000.0
2006-11-21 18:17:00,13.031,13.031,12.901,13.023,450000.0
2006-11-21 18:18:00,12.941,13.049,12.913,12.913,700000.0
2006-11-21 18:19:00,13.032,13.032,12.924,13.019,400000.0
2006-11-21 18:20:00,12.946,13.028,12.866,12.996,550000.0
2006-11-21 18:21:00,12.977,13.051,12.924,13.01,700000.0
2006-11-21 18:22:00,12.91,12.994,12.881,12.918,900000.0
2006-11-21 18:23:00,13.012,13.048,12.95,13.019,600000.0
2006-11-21 18:24:00,12.978,13.053,12.954,12.96,600000.0
2006-11-21 18:25:00,12.94,13.001,12.897,12.936,750000.0
2006-11-21 18:26:00,13.004,13.052,12.917,13.011,800000.0
2006-11-21 18:27:00,13.022,13.054,12.962,13.054,350000.0
2006-11-21 18:28:00,13.009,13.015,12.891,12.938,500000.0
2006-11-21 18:29:00,12.948,13.057,12.887,13.049,750000.0
2006-11-21 18:30:00,13.014,13.057,12.902,13.002,650000.0
2006-11-21 18:31:00,12.983,13.044,12.939,12.981,650000.0
2006-11-21 18:32:00,12.935,13.026,12.868,12.938,850000.0
2006-11-21 18:33:00,12.902,13.019,12.889,12.957,550000.0
2006-11-21 18:34:00,12.995,13.037,12.914,13.03,800000.0
2006-11-21 18:35:00,12.902,13.019,12.902,12.927,550000.0
2006-11-21 18:36:00,12.935,13.014,12.872,12.98,650000.0
2006-11-21 18:37:00,12.916,13.013,12.861,12.969,750000.0
2006-11-21 18:38:00,12.985,12.999,12.885,12.967,550000.0
2006-11-21 18:39:00,13.003,13.012,12.924,12.925,550000.0
2006-11-21 18:40:00,12.918,13.003,12.861,12.861,500000.0
2006-11-21 18:41:00,12.95,13.023,12.918,12.99,700000.0
2006-11-21 18:42:00,12.985,13.016,12.871,13.016,1050000.0
2006-11-21 18:43:00,13.013,13.013,12.87,12.956,600000.0
2006-11-21 18:44:00,12.963,13.049,12.913,12.969,1200000.0
2006-11-21 18:45:00,13.001,13.016,12.884,12.891,600000.0
2006-11-21 18:46:00,12.879,13.042,12.872,12.88,700000.0
2006-11-21 18:47:00,12.859,13.007,12.859,12.983,550000.0
2006-11-21 18:48:00,12.939,12.987,12.886,12.968,350000.0
2006-11-21 18:49:00,12.982,13.028,12.896,13.027,550000.0
2006-11-21 18:50:00,12.917,13.024,12.894,12.901,300000.0
2006-11-21 18:51:00,12.956,13.003,12.892,12.912,700000.0
2006-11-21 18:52:00,12.956,13.015,12.877,12.926,650000.0
2006-11-21 18:53:00,12.966,13.031,12.924,12.941,750000.0
2006-11-21 18:54:00,12.91,12.98,12.865,12.926,300000.0
2006-11-21 18:55:00,12.971,12.993,12.845,12.924,500000.0
2006-11-21 18:56:00,12.889,12.978,12.808,12.945,500000.0
2006-11-21 18:57:00,12.997,13.01,12.88,12.957,650000.0
2006-11-21 18:58:00,12.966,12.969,12.87,12.877,550000.0
2006-11-21 18:59:00,12.911,12.969,12.844,12.935,750000.0
2006-11-21 19:00:00,12.919,13.038,12.865,13.01,550000.0
2006-11-21 19:01:00,12.969,13.009,12.859,12.981,850000.0
2006-11-21 19:02:00,12.884,12.962,12.829,12.944,650000.0
2006-11-21 19:03:00,12.937,12.984,12.896,12.915,600000.0
2006-11-21 19:04:00,12.935,12.954,12.875,12.942,250000.0
2006-11-21 19:05:00,12.897,12.987,12.897,12.987,100000.0
2006-11-21 19:06:00,12.932,12.979,12.847,12.946,800000.0
2006-11-21 19:07:00,13.004,13.01,12.879,12.879,650000.0
2006-11-21 19:08:00,12.911,13.011,12.858,12.875,800000.0
2006-11-21 19:09:00,12.879,13.049,12.879,12.953,650000.0
2006-11-21 19:10:00,12.934,12.945,12.864,12.888,450000.0
2006-11-21 19:11:00,12.956,12.992,12.874,12.874,550000.0
2006-11-21 19:12:00,12.883,12.982,12.879,12.879,450000.0
2006-11-21 19:13:00,12.913,12.99,12.855,12.855,550000.0
2006-11-21 19:14:00,12.873,12.999,12.869,12.944,650000.0
2006-11-21 19:15:00,12.977,13.011,12.899,13.011,750000.0
2006-11-21 19:16:00,12.937,12.96,12.842,12.889,600000.0
2006-11-21 19:17:00,12.976,12.987,12.87,12.879,350000.0
2006-11-21 19:18:00,12.863,13.034,12.863,12.973,550000.0
2006-11-21 19:19:00,12.972,12.975,12.837,12.975,500000.0
2006-11-21 19:20:00,12.876,12.963,12.854,12.963,550000.0
2006-11-21 19:21:00,12.882,12.986,12.84,12.84,500000.0
2006-11-21 19:22:00,12.961,12.961,12.848,12.864,800000.0
2006-11-21 19:23:00,12.962,12.976,12.85,12.857,500000.0
2006-11-21 19:24:00,12.96,12.965,12.85,12.965,450000.0
2006-11-21 19:25:00,12.843,12.972,12.843,12.942,450000.0
2006-11-21 19:26:00,12.97,12.97,12.863,12.874,450000.0
2006-11-21 19:27:00,12.974,12.987,12.859,12.961,400000.0
2006-11-21 19:28:00,12.924,13.01,12.87,12.971,400000.0
2006-11-21 19:29:00,12.968,12.986,12.898,12.898,350000.0
2006-11-21 19:30:00,12.996,12.996,12.868,12.911,650000.0
2006-11-21 19:31:00,12.884,13.008,12.884,12.885,400000.0
2006-11-21 19:32:00,12.914,13.012,12.835,12.877,700000.0
2006-11-21 19:33:00,12.961,12.98,12.9,12.951,350000.0
2006-11-21 19:34:00,12.937,12.98,12.89,12.98,200000.0
2006-11-21 19:35:00,12.855,13.01,12.855,12.892,350000.0
2006-11-21 19:36:00,12.959,12.979,12.889,12.889,500000.0
2006-11-21 19:37:00,12.893,12.951,12.885,12.899,350000.0
2006-11-21 19:38:00,12.89,13.065,12.873,12.873,550000.0
2006-11-21 19:39:00,12.884,12.997,12.884,12.958,450000.0
2006-11-21 19:40:00,12.867,12.984,12.863,12.984,400000.0
2006-11-21 19:41:00,12.861,12.974,12.851,12.851,500000.0
2006-11-21 19:42:00,12.94,12.946,12.824,12.888,500000.0
2006-11-21 19:43:00,12.974,12.974,12.824,12.94,400000.0
2006-11-21 19:44:00,12.91,12.957,12.824,12.825,550000.0
2006-11-21 19:45:00,12.916,12.969,12.864,12.922,400000.0
2006-11-21 19:46:00,12.906,12.981,12.863,12.961,350000.0
2006-11-21 19:47:00,12.959,12.971,12.852,12.967,350000.0
2006-11-21 19:48:00,12.92,12.942,12.787,12.879,500000.0
2006-11-21 19:49:00,12.878,12.928,12.86,12.928,450000.0
2006-11-21 19:50:00,12.904,12.953,12.815,12.907,450000.0
2006-11-21 19:51:00,12.936,12.943,12.804,12.804,450000.0
2006-11-21 19:52:00,12.918,13.008,12.85,12.915,700000.0
2006-11-21 19:53:00,12.858,12.968,12.846,12.954,500000.0
2006-11-21 19:54:00,12.954,12.976,12.859,12.879,400000.0
2006-11-21 19:55:00,12.835,12.984,12.835,12.866,1050000.0
2006-11-21 19:56:00,12.823,12.969,12.823,12.878,400000.0
2006-11-21 19:57:00,12.801,12.936,12.781,12.877,550000.0
2006-11-21 19:58:00,12.904,12.922,12.834,12.9,550000.0
2006-11-21 19:59:00,12.886,12.981,12.875,12.944,400000.0
2006-11-21 20:00:00,12.929,12.949,12.874,12.874,400000.0
2006-11-21 20:01:00,12.957,12.964,12.891,12.958,350000.0
2006-11-21 20:02:00,12.848,12.99,12.848,12.912,350000.0
2006-11-21 20:03:00,12.941,12.996,12.888,12.996,350000.0
2006-11-21 20:04:00,12.958,12.989,12.835,12.989,550000.0
2006-11-21 20:05:00,12.996,13.042,12.889,13.023,900000.0
2006-11-21 20:06:00,12.992,13.019,12.893,13.019,400000.0
2006-11-21 20:07:00,12.919,12.947,12.873,12.947,350000.0
2006-11-21 20:08:00,12.92,12.969,12.865,12.968,500000.0
2006-11-21 20:09:00,13.005,13.005,12.847,12.948,350000.0
2006-11-21 20:10:00,12.976,12.989,12.869,12.891,500000.0
2006-11-21 20:11:00,13.0,13.007,12.851,12.975,350000.0
2006-11-21 20:12:00,12.961,12.998,12.863,12.998,450000.0
2006-11-21 20:13:00,12.962,12.995,12.877,12.877,450000.0
2006-11-21 20:14:00,12.942,12.964,12.814,12.951,550000.0
2006-11-21 20:15:00,12.932,12.947,12.847,12.847,400000.0
2006-11-21 20:16:00,12.97,12.996,12.88,12.99,350000.0
2006-11-21 20:17:00,12.959,12.983,12.946,12.946,250000.0
2006-11-21 20:18:00,12.92,13.048,12.903,13.005,400000.0
2006-11-21 20:19:00,12.862,13.011,12.862,12.977,350000.0
2006-11-21 20:20:00,13.026,13.054,12.928,12.928,650000.0
2006-11-21 20:21:00,12.908,13.03,12.908,13.001,550000.0
2006-11-21 20:22:00,12.979,13.035,12.926,13.035,500000.0
2006-11-21 20:23:00,12.908,13.054,12.908,13.054,500000.0
2006-11-21 20:24:00,12.976,13.064,12.907,12.986,550000.0
2006-11-21 20:25:00,13.026,13.026,12.898,12.989,400000.0
2006-11-21 20:26:00,12.916,13.001,12.916,12.993,300000.0
2006-11-21 20:27:00,12.998,13.04,12.927,12.991,500000.0
2006-11-21 20:28:00,12.987,13.06,12.946,13.009,450000.0
2006-11-21 20:29:00,13.021,13.049,12.947,12.997,250000.0
2006-11-21 20:30:00,12.987,13.031,12.92,12.936,250000.0
2006-11-21 20:31:00,12.993,13.033,12.916,12.957,250000.0
2006-11-21 20:32:00,12.906,13.019,12.906,13.019,400000.0
2006-11-21 20:33:00,12.938,13.001,12.907,12.941,400000.0
2006-11-21 20:34:00,12.962,13.022,12.919,12.919,400000.0
2006-11-21 20:35:00,13.005,13.019,12.907,12.995,450000.0
2006-11-21 20:36:00,12.916,12.985,12.916,12.985,300000.0
2006-11-21 20:37:00,12.993,13.04,12.99,13.011,400000.0
2006-11-21 20:38:00,13.03,13.03,12.933,12.999,400000.0
2006-11-21 20:39:00,12.918,13.045,12.918,12.984,400000.0
2006-11-21 20:40:00,13.022,13.062,12.955,13.062,250000.0
2006-11-21 20:41:00,13.059,13.059,12.931,13.04,550000.0
2006-11-21 20:42:00,12.992,13.039,12.948,13.039,250000.0
2006-11-21 20:43:00,12.947,13.02,12.947,12.956,250000.0
2006-11-21 20:44:00,13.036,13.08,12.968,13.055,650000.0
2006-11-21 20:45:00,13.034,13.037,12.912,12.965,600000.0
2006-11-21 20:46:00,13.071,13.071,12.938,12.999,250000.0
2006-11-21 20:47:00,13.032,13.032,12.892,12.892,100000.0
2006-11-21 20:48:00,12.944,13.02,12.881,13.02,850000.0
2006-11-21 20:49:00,13.019,13.07,12.952,12.952,400000.0
2006-11-21 20:50:00,13.004,13.044,12.965,12.965,300000.0
2006-11-21 20:51:00,13.028,13.06,12.959,13.06,650000.0
2006-11-21 20:52:00,12.987,13.057,12.947,12.975,450000.0
2006-11-21 20:53:00,12.917,13.032,12.917,13.032,250000.0
2006-11-21 20:54:00,13.009,13.026,12.985,13.009,200000.0
2006-11-21 20:55:00,12.963,13.014,12.963,12.994,300000.0
2006-11-21 20:56:00,12.983,13.059,12.944,12.947,400000.0
2006-11-21 20:57:00,12.948,13.024,12.922,13.013,350000.0
2006-11-21 20:58:00,13.051,13.051,12.937,12.986,400000.0
2006-11-21 20:59:00,12.973,13.063,12.955,12.988,400000.0
2006-11-21 21:00:00,13.04,13.055,12.953,13.006,300000.0
2006-11-21 21:01:00,13.05,13.05,12.972,13.041,300000.0
2006-11-21 21:02:00,12.945,13.0,12.903,12.937,500000.0
2006-11-21 21:03:00,13.003,13.016,12.903,12.903,250000.0
2006-11-21 21:04:00,12.985,13.061,12.946,13.027,500000.0
2006-11-21 21:05:00,12.951,13.049,12.95,12.978,400000.0
2006-11-21 21:06:00,13.023,13.023,12.896,12.923,850000.0
2006-11-21 21:07:00,12.971,13.077,12.969,12.976,250000.0
2006-11-21 21:08:00,13.0,13.0,12.87,12.885,300000.0
2006-11-21 21:10:00,13.008,13.008,12.866,12.883,600000.0
2006-11-21 21:11:00,13.028,13.029,12.914,12.952,550000.0
2006-11-21 21:12:00,13.001,13.058,12.929,12.96,400000.0
2006-11-21 21:13:00,13.041,13.041,12.935,12.935,250000.0
2006-11-21 21:14:00,12.981,13.056,12.939,13.056,350000.0
2006-11-21 21:15:00,12.908,13.018,12.904,12.92,250000.0
2006-11-21 21:16:00,12.989,13.054,12.981,12.981,300000.0
2006-11-21 21:17:00,13.062,13.062,12.92,13.015,250000.0
2006-11-21 21:18:00,12.943,13.061,12.921,12.963,700000.0
2006-11-21 21:19:00,13.043,13.046,12.894,12.993,600000.0
2006-11-21 21:20:00,13.023,13.026,12.88,12.894,700000.0
2006-11-21 21:21:00,13.021,13.021,12.954,12.971,350000.0
2006-11-21 21:22:00,13.001,13.089,12.96,12.977,400000.0
2006-11-21 21:23:00,12.92,13.063,12.92,13.016,750000.0
2006-11-21 21:24:00,12.987,13.034,12.939,12.978,400000.0
2006-11-21 21:25:00,12.899,13.011,12.889,12.975,600000.0
2006-11-21 21:26:00,13.012,13.056,12.936,12.943,250000.0
2006-11-21 21:27:00,12.982,13.032,12.937,12.95,400000.0
2006-11-21 21:28:00,12.941,13.051,12.921,13.017,250000.0
2006-11-21 21:29:00,12.92,13.02,12.909,12.986,350000.0
2006-11-21 21:30:00,12.969,13.043,12.915,13.024,550000.0
2006-11-21 21:31:00,12.952,13.048,12.927,12.927,550000.0
2006-11-21 21:32:00,12.908,13.022,12.881,12.99,700000.0
2006-11-21 21:33:00,13.012,13.029,12.91,13.021,350000.0
2006-11-21 21:34:00,12.951,13.008,12.9,12.9,300000.0
2006-11-21 21:35:00,12.981,13.011,12.901,13.001,500000.0
2006-11-21 21:36:00,12.971,13.016,12.927,13.016,600000.0
2006-11-21 21:37:00,13.009,13.02,12.915,12.989,500000.0
2006-11-21 21:38:00,13.006,13.085,12.947,12.965,450000.0
2006-11-21 21:39:00,13.014,13.014,12.914,12.991,250000.0
2006-11-21 21:40:00,12.938,13.04,12.907,12.907,450000.0
2006-11-21 21:41:00,12.943,13.048,12.923,12.928,400000.0
2006-11-21 21:42:00,13.008,13.025,12.908,12.908,600000.0
2006-11-21 21:43:00,13.032,13.041,12.917,13.002,650000.0
2006-11-21 21:44:00,13.019,13.071,12.929,12.941,550000.0
2006-11-21 21:45:00,12.985,13.01,12.888,13.006,400000.0
2006-11-21 21:46:00,13.038,13.099,12.952,12.998,600000.0
2006-11-21 21:47:00,12.967,13.089,12.954,12.954,350000.0
2006-11-21 21:48:00,12.954,13.06,12.954,13.052,400000.0
2006-11-21 21:49:00,13.018,13.083,12.926,12.927,850000.0
2006-11-21 21:50:00,13.023,13.041,12.969,12.969,400000.0
2006-11-21 21:51:00,12.996,13.031,12.896,12.897,350000.0
2006-11-21 21:53:00,12.995,12.995,12.903,12.939,200000.0
2006-11-21 21:56:00,12.938,13.003,12.897,13.003,500000.0
2006-11-21 21:57:00,12.975,13.014,12.958,13.014,150000.0
2006-11-21 21:58:00,12.925,13.024,12.916,12.916,400000.0
2006-11-21 21:59:00,12.989,13.051,12.956,12.962,200000.0
2006-11-21 22:00:00,12.973,13.012,12.926,12.973,250000.0
2006-11-21 22:01:00,12.93,13.059,12.93,12.981,300000.0
2006-11-21 22:03:00,12.955,13.007,12.89,12.932,350000.0
2006-11-21 22:04:00,12.907,13.008,12.905,12.944,450000.0
2006-11-21 22:06:00,13.008,13.008,12.924,12.955,200000.0
2006-11-21 22:08:00,12.901,12.986,12.885,12.986,350000.0
2006-11-21 22:09:00,13.016,13.016,12.99,12.99,150000.0
2006-11-21 22:10:00,13.022,13.022,12.852,12.977,600000.0
2006-11-21 22:11:00,12.951,13.018,12.914,12.925,350000.0
2006-11-21 22:12:00,13.0,13.022,12.911,13.002,250000.0
2006-11-21 22:14:00,13.008,13.008,12.905,12.998,400000.0
2006-11-21 22:15:00,12.895,13.004,12.895,13.004,600000.0
2006-11-21 22:16:00,13.002,13.04,12.877,12.991,550000.0
2006-11-21 22:17:00,12.986,12.986,12.879,12.972,300000.0
2006-11-21 22:18:00,12.988,13.024,12.904,12.904,400000.0
2006-11-21 22:19:00,12.996,12.996,12.902,12.962,400000.0
2006-11-21 22:22:00,12.943,12.979,12.899,12.965,250000.0
2006-11-21 22:23:00,13.018,13.018,12.883,12.942,450000.0
2006-11-21 22:24:00,12.959,12.997,12.887,12.887,350000.0
2006-11-21 22:25:00,12.968,13.006,12.898,13.006,300000.0
2006-11-21 22:26:00,12.999,13.023,12.912,12.966,350000.0
2006-11-21 22:27:00,12.914,13.022,12.885,12.941,350000.0
2006-11-21 22:28:00,12.939,12.984,12.875,12.984,250000.0
2006-11-21 22:29:00,12.99,13.018,12.932,13.018,700000.0
2006-11-21 22:30:00,12.915,13.006,12.915,13.006,300000.0
2006-11-21 22:31:00,12.962,13.04,12.919,12.984,550000.0
2006-11-21 22:32:00,13.013,13.068,12.948,12.995,550000.0
2006-11-21 22:33:00,12.914,13.005,12.9,12.909,350000.0
2006-11-21 22:34:00,13.029,13.029,12.919,12.989,250000.0
2006-11-21 22:35:00,12.968,12.974,12.86,12.974,300000.0
2006-11-21 22:36:00,12.925,13.01,12.901,12.984,750000.0
2006-11-21 22:37:00,12.998,13.036,12.907,12.952,550000.0
2006-11-21 22:38:00,12.994,12.994,12.909,12.926,350000.0
2006-11-21 22:39:00,12.945,12.992,12.855,12.855,400000.0
2006-11-21 22:40:00,12.861,12.957,12.848,12.945,600000.0
2006-11-21 22:41:00,12.916,12.996,12.916,12.916,250000.0
2006-11-21 22:42:00,12.866,12.948,12.862,12.904,350000.0
2006-11-21 22:43:00,12.9,12.956,12.885,12.904,350000.0
2006-11-21 22:44:00,12.94,13.011,12.864,13.011,300000.0
2006-11-21 22:45:00,12.963,13.033,12.885,12.906,500000.0
2006-11-21 22:46:00,12.957,13.006,12.912,12.977,300000.0
2006-11-21 22:47:00,13.0,13.008,12.921,12.964,550000.0
2006-11-21 22:48:00,12.956,12.999,12.907,12.984,450000.0
2006-11-21 22:49:00,12.967,13.002,12.903,12.983,300000.0
2006-11-21 22:50:00,12.946,12.984,12.888,12.984,300000.0
2006-11-21 22:51:00,12.952,13.03,12.952,12.982,250000.0
2006-11-21 22:52:00,12.962,12.962,12.887,12.943,200000.0
2006-11-21 22:53:00,12.898,12.952,12.898,12.952,500000.0
2006-11-21 22:54:00,12.939,12.959,12.797,12.903,550000.0
2006-11-21 22:55:00,12.943,12.984,12.861,12.926,300000.0
2006-11-21 22:56:00,12.94,12.955,12.884,12.902,450000.0
2006-11-21 22:57:00,13.0,13.0,12.899,12.985,450000.0
2006-11-21 22:58:00,13.021,13.021,12.893,12.927,350000.0
2006-11-21 22:59:00,12.937,12.965,12.86,12.911,400000.0
2006-11-21 23:00:00,12.993,13.026,12.912,13.01,400000.0
2006-11-21 23:01:00,12.896,12.992,12.872,12.895,550000.0
2006-11-21 23:02:00,12.886,12.998,12.886,12.969,250000.0
2006-11-21 23:03:00,12.869,13.011,12.869,12.957,500000.0
2006-11-21 23:04:00,12.996,12.996,12.863,12.993,600000.0
2006-11-21 23:05:00,12.883,13.02,12.883,12.94,450000.0
2006-11-21 23:06:00,12.988,12.988,12.895,12.934,400000.0
2006-11-21 23:07:00,12.89,12.941,12.852,12.852,200000.0
2006-11-21 23:08:00,12.999,12.999,12.891,12.891,500000.0
2006-11-21 23:09:00,12.958,12.992,12.896,12.992,500000.0
2006-11-21 23:10:00,13.001,13.001,12.836,12.836,400000.0
2006-11-21 23:11:00,12.981,12.981,12.852,12.947,500000.0
2006-11-21 23:12:00,13.003,13.003,12.866,12.866,400000.0
2006-11-21 23:15:00,12.95,12.991,12.833,12.991,500000.0
2006-11-21 23:16:00,12.933,12.979,12.898,12.898,250000.0
2006-11-21 23:17:00,12.962,13.017,12.927,13.017,250000.0
2006-11-21 23:18:00,13.009,13.009,12.966,12.969,300000.0
2006-11-21 23:19:00,12.941,12.971,12.89,12.971,250000.0
2006-11-21 23:20:00,13.034,13.034,12.911,12.981,450000.0
2006-11-21 23:21:00,12.957,12.989,12.957,12.957,150000.0
2006-11-21 23:22:00,12.913,12.963,12.913,12.963,150000.0
2006-11-21 23:23:00,12.963,12.97,12.927,12.931,200000.0
2006-11-21 23:24:00,12.916,12.988,12.91,12.935,450000.0
2006-11-21 23:25:00,12.998,13.05,12.908,13.018,750000.0
2006-11-21 23:26:00,12.958,13.064,12.934,13.022,600000.0
2006-11-21 23:27:00,13.02,13.02,12.907,12.946,450000.0
2006-11-21 23:28:00,12.931,12.985,12.844,12.947,500000.0
2006-11-21 23:29:00,12.864,13.003,12.864,12.991,200000.0
2006-11-21 23:30:00,12.844,12.979,12.844,12.898,350000.0
2006-11-21 23:31:00,12.955,12.97,12.864,12.874,450000.0
2006-11-21 23:32:00,12.941,12.941,12.861,12.861,300000.0
2006-11-21 23:33:00,12.985,12.985,12.862,12.939,600000.0
2006-11-21 23:34:00,12.94,12.989,12.912,12.98,350000.0
2006-11-21 23:36:00,12.929,12.929,12.929,12.929,50000.0
2006-11-21 23:37:00,12.921,13.003,12.902,12.944,350000.0
2006-11-21 23:38:00,12.955,12.955,12.879,12.932,350000.0
2006-11-21 23:39:00,12.897,12.944,12.897,12.944,100000.0
2006-11-21 23:40:00,12.903,13.014,12.862,13.014,550000.0
2006-11-21 23:41:00,12.996,13.033,12.976,12.982,350000.0
2006-11-21 23:42:00,12.948,13.003,12.948,13.001,450000.0
2006-11-21 23:44:00,12.965,12.965,12.86,12.897,200000.0
2006-11-21 23:48:00,12.912,12.986,12.874,12.986,750000.0
2006-11-21 23:49:00,13.0,13.0,12.856,12.927,500000.0
2006-11-21 23:50:00,12.946,13.006,12.849,12.849,650000.0
2006-11-21 23:51:00,12.867,12.99,12.867,12.967,700000.0
2006-11-21 23:52:00,12.941,13.001,12.858,12.959,450000.0
2006-11-21 23:53:00,12.85,12.969,12.837,12.874,1000000.0
2006-11-21 23:55:00,12.951,12.956,12.852,12.952,550000.0
2006-11-21 23:57:00,12.963,12.967,12.885,12.914,250000.0
2006-11-21 23:58:00,12.965,12.965,12.871,12.946,150000.0
2006-11-21 23:59:00,12.886,12.96,12.886,12.94,350000.0
2006-11-22 00:00:00,13.02,13.21,12.96,13.05,200000.0
2006-11-22 00:04:00,12.955,12.955,12.872,12.904,200000.0
2006-11-22 00:06:00,12.966,12.966,12.882,12.915,200000.0
2006-11-22 00:09:00,12.94,12.964,12.878,12.951,200000.0
2006-11-22 00:11:00,12.933,12.933,12.931,12.931,100000.0
2006-11-22 00:16:00,12.869,12.961,12.869,12.961,150000.0
2006-11-22 00:21:00,12.969,13.028,12.857,12.857,350000.0
2006-11-22 00:22:00,12.968,12.981,12.923,12.981,300000.0
2006-11-22 00:24:00,12.878,12.887,12.878,12.887,100000.0
2006-11-22 00:26:00,12.953,12.953,12.853,12.893,200000.0
2006-11-22 00:29:00,13.01,13.01,12.941,12.941,300000.0
2006-11-22 00:33:00,12.917,12.978,12.888,12.978,300000.0
2006-11-22 00:34:00,13.016,13.016,13.016,13.016,50000.0
2006-11-22 00:35:00,12.956,12.99,12.956,12.987,150000.0
2006-11-22 00:36:00,12.904,13.004,12.901,12.908,350000.0
2006-11-22 00:37:00,12.957,12.975,12.876,12.973,300000.0
2006-11-22 00:38:00,12.988,13.014,12.955,12.963,250000.0
2006-11-22 00:39:00,12.967,12.984,12.934,12.959,250000.0
2006-11-22 00:40:00,12.99,12.992,12.915,12.992,150000.0
2006-11-22 00:41:00,12.948,13.025,12.948,13.025,100000.0
2006-11-22 00:42:00,13.002,13.042,12.96,13.042,150000.0
2006-11-22 00:45:00,13.011,13.013,12.905,12.949,450000.0
2006-11-22 00:46:00,12.966,13.041,12.898,12.898,350000.0
2006-11-22 00:50:00,13.003,13.047,12.926,13.003,600000.0
2006-11-22 00:52:00,13.01,13.033,12.915,13.033,500000.0
2006-11-22 00:56:00,13.004,13.004,12.926,12.961,200000.0
2006-11-22 01:01:00,12.943,13.024,12.918,12.952,250000.0
2006-11-22 01:03:00,13.014,13.014,12.899,12.981,650000.0
2006-11-22 01:07:00,13.016,13.025,12.934,12.965,250000.0
2006-11-22 01:08:00,12.924,13.013,12.924,12.949,250000.0
2006-11-22 01:10:00,13.012,13.012,12.927,12.957,250000.0
2006-11-22 01:14:00,12.995,12.995,12.89,12.927,200000.0
2006-11-22 01:18:00,12.865,12.969,12.865,12.967,300000.0
2006-11-22 01:19:00,12.985,13.054,12.907,12.991,400000.0
2006-11-22 01:22:00,13.009,13.009,12.93,12.963,200000.0
2006-11-22 01:32:00,13.025,13.046,12.902,12.992,650000.0
2006-11-22 01:36:00,13.005,13.005,12.905,12.943,200000.0
2006-11-22 01:38:00,13.001,13.052,13.001,13.052,100000.0
2006-11-22 01:39:00,13.01,13.01,12.916,12.955,400000.0
2006-11-22 01:40:00,13.038,13.038,12.927,13.004,250000.0
2006-11-22 01:41:00,12.998,13.035,12.894,12.915,350000.0
2006-11-22 01:44:00,13.001,13.024,12.907,12.955,350000.0
2006-11-22 01:48:00,12.974,13.043,12.921,12.959,500000.0
2006-11-22 01:52:00,13.003,13.003,12.903,12.943,200000.0
2006-11-22 01:56:00,13.01,13.01,12.909,12.946,350000.0
2006-11-22 02:00:00,13.014,13.014,12.93,12.963,200000.0
2006-11-22 02:02:00,12.945,13.027,12.945,13.005,300000.0
2006-11-22 02:10:00,12.963,13.067,12.92,12.92,450000.0
2006-11-22 02:11:00,13.026,13.026,12.896,12.933,300000.0
2006-11-22 02:17:00,12.958,12.983,12.886,12.983,150000.0
2006-11-22 02:19:00,13.029,13.038,12.927,12.927,200000.0
2006-11-22 02:23:00,13.026,13.026,12.969,12.989,300000.0
2006-11-22 02:25:00,12.961,13.022,12.87,13.022,400000.0
2006-11-22 02:26:00,12.929,13.034,12.926,12.943,750000.0
2006-11-22 02:27:00,13.039,13.087,12.927,12.998,750000.0
2006-11-22 02:28:00,12.912,13.023,12.874,12.892,750000.0
2006-11-22 02:30:00,12.914,13.029,12.914,13.029,100000.0
2006-11-22 02:32:00,13.005,13.005,12.921,12.954,200000.0
2006-11-22 02:34:00,12.993,12.993,12.893,12.933,200000.0
2006-11-22 02:36:00,12.941,13.051,12.908,12.908,250000.0
2006-11-22 02:38:00,12.94,13.015,12.893,12.925,350000.0
2006-11-22 02:39:00,12.916,12.959,12.895,12.912,200000.0
2006-11-22 02:40:00,12.93,12.971,12.911,12.911,200000.0
2006-11-22 02:45:00,12.968,12.968,12.872,12.946,450000.0
2006-11-22 02:48:00,12.939,12.972,12.889,12.936,450000.0
2006-11-22 02:52:00,13.008,13.008,12.923,12.955,200000.0
2006-11-22 02:57:00,12.993,12.993,12.888,12.925,200000.0
2006-11-22 02:59:00,12.932,13.035,12.891,12.891,800000.0
2006-11-22 03:00:00,12.908,13.009,12.893,12.928,400000.0
2006-11-22 03:01:00,12.972,13.039,12.92,13.023,500000.0
2006-11-22 03:02:00,12.976,13.013,12.891,13.012,250000.0
2006-11-22 03:03:00,12.982,13.019,12.87,12.931,400000.0
2006-11-22 03:04:00,12.88,12.965,12.877,12.965,250000.0
2006-11-22 03:05:00,12.892,12.98,12.867,12.98,250000.0
2006-11-22 03:06:00,12.873,12.99,12.873,12.901,350000.0
2006-11-22 03:07:00,12.999,12.999,12.893,12.978,250000.0
2006-11-22 03:09:00,12.992,12.992,12.828,12.91,350000.0
2006-11-22 03:11:00,12.931,12.966,12.874,12.933,500000.0
2006-11-22 03:13:00,12.956,12.959,12.9,12.942,200000.0
2006-11-22 03:17:00,13.024,13.024,12.846,12.866,250000.0
2006-11-22 03:18:00,12.941,12.99,12.941,12.99,200000.0
2006-11-22 03:19:00,12.904,12.958,12.846,12.846,550000.0
2006-11-22 03:20:00,12.842,12.955,12.826,12.836,750000.0
2006-11-22 03:21:00,12.985,12.985,12.885,12.952,300000.0
2006-11-22 03:23:00,12.885,12.961,12.885,12.885,150000.0
2006-11-22 03:24:00,12.919,12.983,12.912,12.912,400000.0
2006-11-22 03:25:00,12.868,12.969,12.868,12.965,300000.0
2006-11-22 03:26:00,12.972,12.985,12.858,12.881,300000.0
2006-11-22 03:27:00,12.928,12.977,12.88,12.971,700000.0
2006-11-22 03:28:00,12.85,12.974,12.85,12.974,350000.0
2006-11-22 03:29:00,12.871,12.983,12.864,12.891,400000.0
2006-11-22 03:31:00,12.854,12.944,12.848,12.933,400000.0
2006-11-22 03:32:00,12.951,12.973,12.862,12.959,550000.0
2006-11-22 03:33:00,12.943,12.958,12.864,12.905,350000.0
2006-11-22 03:35:00,12.988,12.988,12.846,12.857,800000.0
2006-11-22 03:36:00,12.939,12.98,12.839,12.879,450000.0
2006-11-22 03:39:00,12.972,12.972,12.847,12.889,550000.0
2006-11-22 03:43:00,12.984,12.984,12.842,12.869,250000.0
2006-11-22 03:46:00,12.983,12.983,12.853,12.969,400000.0
2006-11-22 03:47:00,12.958,13.022,12.899,12.981,350000.0
2006-11-22 03:48:00,12.941,13.023,12.897,12.897,550000.0
2006-11-22 03:54:00,12.991,12.991,12.883,12.883,150000.0
2006-11-22 03:55:00,12.903,12.983,12.864,12.943,350000.0
2006-11-22 03:56:00,12.876,12.898,12.876,12.898,100000.0
2006-11-22 03:57:00,12.868,12.938,12.868,12.888,400000.0
2006-11-22 03:58:00,12.921,12.956,12.814,12.956,950000.0
2006-11-22 03:59:00,12.941,12.974,12.902,12.949,300000.0
2006-11-22 04:00:00,12.988,12.988,12.874,12.972,200000.0
2006-11-22 04:11:00,12.951,12.951,12.873,12.905,250000.0
2006-11-22 04:12:00,12.97,12.97,12.924,12.924,100000.0
2006-11-22 04:16:00,12.942,13.04,12.921,12.94,550000.0
2006-11-22 04:17:00,12.983,12.983,12.876,12.881,450000.0
2006-11-22 04:23:00,12.925,12.925,12.833,12.869,200000.0
2006-11-22 04:31:00,12.963,12.974,12.854,12.907,750000.0
2006-11-22 04:32:00,12.895,12.959,12.842,12.842,400000.0
2006-11-22 04:34:00,12.862,12.968,12.851,12.904,700000.0
2006-11-22 04:36:00,12.935,12.935,12.856,12.891,200000.0
2006-11-22 04:42:00,12.954,12.954,12.87,12.904,200000.0
2006-11-22 04:44:00,12.875,12.96,12.857,12.952,350000.0
2006-11-22 04:45:00,12.963,13.002,12.886,12.958,550000.0
2006-11-22 04:46:00,13.006,13.019,12.923,12.981,350000.0
2006-11-22 04:47:00,12.949,12.949,12.923,12.923,100000.0
2006-11-22 04:48:00,12.849,12.945,12.849,12.866,300000.0
2006-11-22 04:49:00,12.846,12.952,12.788,12.926,550000.0
2006-11-22 04:53:00,12.944,12.944,12.865,12.901,200000.0
2006-11-22 04:56:00,12.864,12.963,12.861,12.963,300000.0
2006-11-22 04:59:00,12.962,12.962,12.894,12.894,100000.0
2006-11-22 05:00:00,12.917,12.978,12.889,12.978,200000.0
2006-11-22 05:05:00,13.007,13.007,12.859,12.969,500000.0
2006-11-22 05:20:00,12.997,12.997,12.853,12.921,400000.0
2006-11-22 05:23:00,12.962,12.962,12.857,12.895,200000.0
2006-11-22 05:28:00,12.94,13.009,12.884,12.972,350000.0
2006-11-22 05:29:00,12.855,12.95,12.841,12.875,400000.0
2006-11-22 05:30:00,12.836,12.923,12.812,12.923,350000.0
2006-11-22 05:31:00,12.945,12.945,12.859,12.859,300000.0
2006-11-22 05:32:00,12.908,12.927,12.803,12.856,350000.0
2006-11-22 05:33:00,12.962,12.962,12.867,12.925,350000.0
2006-11-22 05:34:00,12.955,12.987,12.881,12.923,650000.0
2006-11-22 05:35:00,12.895,12.913,12.831,12.831,400000.0
2006-11-22 05:36:00,12.826,12.945,12.826,12.945,350000.0
2006-11-22 05:37:00,12.808,12.922,12.771,12.922,400000.0
2006-11-22 05:39:00,12.892,12.947,12.892,12.947,100000.0
2006-11-22 05:40:00,12.896,12.907,12.811,12.892,450000.0
2006-11-22 05:41:00,12.927,12.98,12.869,12.98,300000.0
2006-11-22 05:42:00,12.962,12.962,12.821,12.918,450000.0
2006-11-22 05:43:00,12.926,12.926,12.801,12.805,400000.0
2006-11-22 05:44:00,12.926,12.939,12.808,12.939,400000.0
2006-11-22 05:45:00,12.853,12.936,12.802,12.841,450000.0
2006-11-22 05:46:00,12.885,12.885,12.791,12.805,300000.0
2006-11-22 05:48:00,12.808,12.808,12.808,12.808,50000.0
2006-11-22 05:49:00,12.909,12.935,12.906,12.935,150000.0
2006-11-22 05:50:00,12.923,12.94,12.839,12.94,350000.0
2006-11-22 05:51:00,12.914,12.946,12.876,12.928,450000.0
2006-11-22 05:52:00,12.931,12.974,12.827,12.941,450000.0
2006-11-22 05:53:00,12.844,12.895,12.844,12.895,100000.0
2006-11-22 05:54:00,12.876,12.912,12.861,12.909,350000.0
2006-11-22 05:55:00,12.869,12.924,12.822,12.856,350000.0
2006-11-22 05:56:00,12.919,12.919,12.817,12.892,350000.0
2006-11-22 05:57:00,12.851,12.917,12.817,12.917,350000.0
2006-11-22 05:59:00,12.951,12.951,12.859,12.859,100000.0
2006-11-22 06:00:00,12.883,12.938,12.881,12.894,250000.0
2006-11-22 06:02:00,12.839,12.939,12.805,12.939,450000.0
2006-11-22 06:06:00,12.881,12.954,12.8,12.907,650000.0
2006-11-22 06:07:00,12.88,12.93,12.852,12.861,550000.0
2006-11-22 06:09:00,12.921,12.931,12.848,12.931,200000.0
2006-11-22 06:14:00,12.947,12.947,12.863,12.895,200000.0
2006-11-22 06:18:00,12.894,12.965,12.857,12.9,350000.0
2006-11-22 06:19:00,12.995,12.995,12.888,12.93,250000.0
2006-11-22 06:21:00,12.902,12.971,12.828,12.842,450000.0
2006-11-22 06:22:00,12.933,12.961,12.871,12.952,350000.0
2006-11-22 06:23:00,12.918,12.958,12.877,12.958,350000.0
2006-11-22 06:27:00,12.952,12.952,12.844,12.851,550000.0
2006-11-22 06:29:00,12.969,12.981,12.857,12.981,250000.0
2006-11-22 06:30:00,12.933,12.977,12.859,12.966,400000.0
2006-11-22 06:31:00,12.949,12.98,12.859,12.881,550000.0
2006-11-22 06:32:00,12.937,12.983,12.843,12.974,200000.0
2006-11-22 06:33:00,12.826,12.934,12.826,12.918,500000.0
2006-11-22 06:34:00,12.844,12.844,12.844,12.844,50000.0
2006-11-22 06:35:00,12.91,12.94,12.843,12.92,500000.0
2006-11-22 06:37:00,12.963,12.973,12.819,12.951,550000.0
2006-11-22 06:39:00,12.822,12.94,12.822,12.854,300000.0
2006-11-22 06:40:00,12.883,12.944,12.862,12.862,300000.0
2006-11-22 06:41:00,12.958,12.958,12.823,12.901,500000.0
2006-11-22 06:42:00,12.928,12.975,12.869,12.966,450000.0
2006-11-22 06:43:00,12.925,12.969,12.925,12.93,250000.0
2006-11-22 06:44:00,12.934,12.978,12.899,12.918,250000.0
2006-11-22 06:49:00,12.902,12.974,12.902,12.974,100000.0
2006-11-22 06:50:00,12.931,13.026,12.885,12.973,450000.0
2006-11-22 06:51:00,12.945,13.025,12.901,12.995,450000.0
2006-11-22 06:52:00,12.985,12.998,12.882,12.983,550000.0
2006-11-22 06:54:00,13.013,13.013,12.968,12.968,300000.0
2006-11-22 06:56:00,12.983,12.983,12.904,12.935,250000.0
2006-11-22 06:58:00,12.973,12.973,12.863,12.899,200000.0
2006-11-22 07:04:00,12.863,12.962,12.863,12.91,400000.0
2006-11-22 07:05:00,12.926,12.926,12.853,12.884,200000.0
2006-11-22 07:06:00,12.916,12.976,12.794,12.831,500000.0
2006-11-22 07:09:00,12.873,13.0,12.861,13.0,450000.0
2006-11-22 07:10:00,12.925,12.988,12.904,12.904,300000.0
2006-11-22 07:11:00,12.907,12.973,12.907,12.964,150000.0
2006-11-22 07:12:00,12.958,12.995,12.874,12.972,250000.0
2006-11-22 07:13:00,12.879,12.94,12.829,12.94,250000.0
2006-11-22 07:14:00,12.893,12.946,12.893,12.919,350000.0
2006-11-22 07:15:00,12.912,12.977,12.871,12.932,200000.0
2006-11-22 07:17:00,12.878,12.945,12.83,12.945,500000.0
2006-11-22 07:18:00,12.961,13.005,12.903,12.982,500000.0
2006-11-22 07:19:00,12.976,12.976,12.882,12.882,250000.0
2006-11-22 07:20:00,12.958,12.987,12.852,12.955,450000.0
2006-11-22 07:21:00,12.964,13.003,12.92,12.92,300000.0
2006-11-22 07:22:00,12.882,12.974,12.849,12.905,350000.0
2006-11-22 07:23:00,12.989,13.023,12.897,12.897,700000.0
2006-11-22 07:24:00,12.982,13.017,12.928,12.997,350000.0
2006-11-22 07:26:00,12.897,12.978,12.861,12.887,400000.0
2006-11-22 07:27:00,12.975,12.975,12.906,12.906,350000.0
2006-11-22 07:31:00,12.958,12.962,12.958,12.962,100000.0
2006-11-22 07:32:00,12.906,12.945,12.851,12.882,250000.0
2006-11-22 07:33:00,12.917,12.949,12.83,12.859,350000.0
2006-11-22 07:37:00,12.835,13.031,12.835,12.923,450000.0
2006-11-22 07:39:00,12.92,12.938,12.844,12.938,350000.0
2006-11-22 07:42:00,12.953,12.953,12.857,12.857,100000.0
2006-11-22 07:44:00,12.964,13.019,12.887,12.903,300000.0
2006-11-22 07:46:00,12.932,12.966,12.871,12.871,300000.0
2006-11-22 07:48:00,12.951,12.976,12.889,12.976,200000.0
2006-11-22 07:49:00,12.898,12.984,12.898,12.934,150000.0
2006-11-22 07:50:00,12.875,12.985,12.875,12.979,350000.0
2006-11-22 07:51:00,12.917,13.005,12.89,12.963,600000.0
2006-11-22 07:52:00,12.985,12.985,12.89,12.89,150000.0
2006-11-22 07:54:00,12.934,12.934,12.914,12.914,150000.0
2006-11-22 07:55:00,12.944,12.944,12.896,12.896,100000.0
2006-11-22 07:57:00,12.851,12.896,12.851,12.896,100000.0
2006-11-22 07:58:00,12.993,12.993,12.885,12.94,300000.0
2006-11-22 08:00:00,12.986,13.009,12.986,13.009,100000.0
2006-11-22 08:01:00,12.932,13.019,12.885,12.885,350000.0
2006-11-22 08:04:00,12.877,12.982,12.87,12.87,600000.0
2006-11-22 08:06:00,12.911,12.969,12.86,12.899,400000.0
2006-11-22 08:07:00,12.983,12.991,12.881,12.991,500000.0
2006-11-22 08:08:00,12.956,12.985,12.875,12.875,650000.0
2006-11-22 08:09:00,12.92,12.98,12.874,12.908,500000.0
2006-11-22 08:11:00,12.982,13.0,12.885,12.963,300000.0
2006-11-22 08:12:00,12.903,13.028,12.902,13.014,400000.0
2006-11-22 08:13:00,12.983,12.983,12.844,12.876,400000.0
2006-11-22 08:14:00,12.892,13.032,12.879,12.944,400000.0
2006-11-22 08:16:00,12.89,12.956,12.889,12.923,250000.0
2006-11-22 08:17:00,12.876,12.98,12.86,12.964,650000.0
2006-11-22 08:18:00,12.964,13.0,12.875,12.941,550000.0
2006-11-22 08:19:00,12.883,12.983,12.883,12.94,350000.0
2006-11-22 08:22:00,12.891,13.004,12.875,12.88,350000.0
2006-11-22 08:23:00,12.876,12.975,12.876,12.969,300000.0
2006-11-22 08:24:00,12.853,12.965,12.853,12.947,450000.0
2006-11-22 08:26:00,12.958,12.982,12.872,12.982,500000.0
2006-11-22 08:27:00,12.929,12.975,12.929,12.975,250000.0
2006-11-22 08:28:00,12.97,12.987,12.877,12.961,450000.0
2006-11-22 08:29:00,12.881,13.0,12.874,12.949,400000.0
2006-11-22 08:31:00,12.855,12.927,12.841,12.887,400000.0
2006-11-22 08:32:00,12.969,12.969,12.919,12.919,100000.0
2006-11-22 08:33:00,12.916,12.954,12.802,12.908,400000.0
2006-11-22 08:34:00,12.914,12.943,12.828,12.828,500000.0
2006-11-22 08:35:00,12.846,12.927,12.846,12.927,100000.0
2006-11-22 08:36:00,12.945,12.965,12.85,12.888,500000.0
2006-11-22 08:37:00,12.939,12.992,12.895,12.926,250000.0
2006-11-22 08:38:00,12.94,13.009,12.874,12.902,650000.0
2006-11-22 08:40:00,12.956,13.006,12.911,12.959,250000.0
2006-11-22 08:41:00,12.961,13.001,12.932,12.932,350000.0
2006-11-22 08:42:00,12.995,12.995,12.848,12.916,450000.0
2006-11-22 08:43:00,12.948,12.968,12.88,12.962,300000.0
2006-11-22 08:44:00,12.926,12.98,12.919,12.958,350000.0
2006-11-22 08:45:00,12.96,13.004,12.914,12.914,350000.0
2006-11-22 08:46:00,12.995,13.011,12.877,12.957,500000.0
2006-11-22 08:48:00,12.847,12.908,12.847,12.905,450000.0
2006-11-22 08:49:00,13.01,13.01,12.905,12.941,400000.0
2006-11-22 08:50:00,12.836,12.953,12.836,12.94,300000.0
2006-11-22 08:51:00,12.963,12.997,12.888,12.944,350000.0
2006-11-22 08:52:00,12.896,12.989,12.883,12.97,450000.0
2006-11-22 08:54:00,13.023,13.038,12.945,12.945,350000.0
2006-11-22 08:56:00,12.933,12.985,12.88,12.926,550000.0
2006-11-22 08:58:00,12.964,12.965,12.836,12.904,500000.0
2006-11-22 08:59:00,12.979,12.987,12.851,12.916,500000.0
2006-11-22 09:00:00,12.906,13.035,12.874,12.901,550000.0
2006-11-22 09:01:00,12.977,12.977,12.843,12.843,100000.0
2006-11-22 09:03:00,12.878,12.965,12.841,12.841,300000.0
2006-11-22 09:05:00,12.905,12.945,12.827,12.928,400000.0
2006-11-22 09:06:00,12.885,12.929,12.831,12.878,350000.0
2006-11-22 09:07:00,12.797,12.909,12.797,12.896,400000.0
2006-11-22 09:08:00,12.834,12.963,12.834,12.927,350000.0
2006-11-22 09:09:00,12.841,12.979,12.841,12.86,450000.0
2006-11-22 09:11:00,12.957,12.977,12.888,12.913,550000.0
2006-11-22 09:12:00,12.958,12.98,12.837,12.88,550000.0
2006-11-22 09:15:00,12.929,12.998,12.89,12.941,350000.0
2006-11-22 09:16:00,12.888,12.96,12.81,12.849,350000.0
2006-11-22 09:17:00,12.805,12.959,12.795,12.932,550000.0
2006-11-22 09:19:00,12.988,12.997,12.886,12.988,450000.0
2006-11-22 09:20:00,12.923,13.004,12.891,12.891,450000.0
2006-11-22 09:21:00,12.921,12.995,12.875,12.995,550000.0
2006-11-22 09:22:00,12.931,12.973,12.871,12.973,250000.0
2006-11-22 09:26:00,12.944,12.944,12.839,12.876,200000.0
2006-11-22 09:28:00,12.886,12.952,12.872,12.937,350000.0
2006-11-22 09:30:00,12.882,13.007,12.867,12.978,400000.0
2006-11-22 09:31:00,12.939,12.939,12.851,12.916,400000.0
2006-11-22 09:32:00,12.907,12.987,12.856,12.987,250000.0
2006-11-22 09:33:00,12.974,12.998,12.859,12.998,450000.0
2006-11-22 09:34:00,12.952,12.992,12.855,12.951,300000.0
2006-11-22 09:35:00,12.856,13.006,12.856,13.006,350000.0
2006-11-22 09:36:00,12.921,12.979,12.843,12.843,500000.0
2006-11-22 09:37:00,12.956,13.014,12.889,12.977,400000.0
2006-11-22 09:38:00,12.932,13.003,12.888,12.992,450000.0
2006-11-22 09:39:00,12.993,12.993,12.842,12.961,500000.0
2006-11-22 09:40:00,12.874,12.992,12.848,12.879,550000.0
2006-11-22 09:41:00,12.978,12.978,12.882,12.882,350000.0
2006-11-22 09:42:00,12.968,12.968,12.873,12.899,400000.0
2006-11-22 09:43:00,13.012,13.012,12.838,12.993,550000.0
2006-11-22 09:44:00,12.946,13.014,12.916,12.932,350000.0
2006-11-22 09:45:00,13.002,13.037,12.923,13.037,350000.0
2006-11-22 09:46:00,12.989,12.989,12.879,12.9,350000.0
2006-11-22 09:47:00,12.946,13.051,12.946,12.961,550000.0
2006-11-22 09:48:00,13.023,13.023,12.883,12.932,450000.0
2006-11-22 09:50:00,12.915,13.021,12.877,12.894,500000.0
2006-11-22 09:51:00,12.98,12.98,12.871,12.901,350000.0
2006-11-22 09:52:00,13.029,13.033,12.913,12.997,400000.0
2006-11-22 09:53:00,12.874,12.994,12.874,12.882,400000.0
2006-11-22 09:54:00,13.008,13.027,12.888,13.003,350000.0
2006-11-22 09:55:00,12.988,13.012,12.886,12.922,400000.0
2006-11-22 09:56:00,12.909,13.011,12.869,13.011,400000.0
2006-11-22 09:57:00,12.912,12.985,12.866,12.984,500000.0
2006-11-22 09:58:00,12.914,13.0,12.888,12.962,400000.0
2006-11-22 10:00:00,12.988,12.988,12.86,12.97,550000.0
2006-11-22 10:01:00,12.949,12.983,12.854,12.956,500000.0
2006-11-22 10:02:00,12.91,13.053,12.91,12.97,350000.0
2006-11-22 10:03:00,12.938,12.963,12.85,12.877,400000.0
2006-11-22 10:04:00,12.963,13.021,12.932,12.959,400000.0
2006-11-22 10:05:00,12.919,13.051,12.919,13.051,400000.0
2006-11-22 10:06:00,12.968,13.06,12.906,13.06,450000.0
2006-11-22 10:07:00,12.973,12.997,12.887,12.934,400000.0
2006-11-22 10:08:00,13.038,13.038,12.892,13.028,300000.0
2006-11-22 10:09:00,13.04,13.045,12.882,13.045,450000.0
2006-11-22 10:10:00,13.051,13.056,12.923,13.051,550000.0
2006-11-22 10:11:00,13.059,13.059,12.922,12.927,500000.0
2006-11-22 10:12:00,13.036,13.036,12.905,12.982,350000.0
2006-11-22 10:13:00,12.987,13.129,12.942,12.967,500000.0
2006-11-22 10:14:00,12.937,13.058,12.937,13.058,250000.0
2006-11-22 10:15:00,13.078,13.078,12.955,13.022,350000.0
2006-11-22 10:16:00,12.944,13.073,12.944,13.026,400000.0
2006-11-22 10:17:00,12.985,12.989,12.902,12.925,400000.0
2006-11-22 10:19:00,12.959,13.054,12.921,12.994,400000.0
2006-11-22 10:20:00,12.952,13.004,12.915,12.915,550000.0
2006-11-22 10:21:00,12.994,13.046,12.979,13.038,400000.0
2006-11-22 10:22:00,12.908,13.046,12.908,12.977,400000.0
2006-11-22 10:23:00,13.043,13.058,12.909,13.009,450000.0
2006-11-22 10:24:00,13.04,13.059,12.906,13.059,900000.0
2006-11-22 10:25:00,12.95,13.113,12.95,13.02,700000.0
2006-11-22 10:26:00,13.048,13.054,12.937,12.937,350000.0
2006-11-22 10:27:00,13.015,13.046,12.941,13.046,450000.0
2006-11-22 10:28:00,13.041,13.041,12.885,12.94,350000.0
2006-11-22 10:29:00,13.041,13.041,12.898,13.011,900000.0
2006-11-22 10:30:00,12.958,13.02,12.898,12.948,400000.0
2006-11-22 10:31:00,12.897,12.99,12.897,12.952,350000.0
2006-11-22 10:33:00,13.007,13.052,12.912,13.052,400000.0
2006-11-22 10:34:00,13.076,13.116,12.939,13.046,500000.0
2006-11-22 10:35:00,12.958,13.041,12.941,12.98,400000.0
2006-11-22 10:36:00,12.987,13.109,12.964,12.987,500000.0
2006-11-22 10:37:00,13.069,13.069,12.93,12.972,400000.0
2006-11-22 10:38:00,12.943,13.055,12.943,13.029,400000.0
2006-11-22 10:39:00,13.039,13.082,12.938,12.938,650000.0
2006-11-22 10:40:00,13.023,13.023,12.891,13.021,550000.0
2006-11-22 10:41:00,13.03,13.038,12.937,12.937,350000.0
2006-11-22 10:42:00,13.031,13.1,12.957,13.045,750000.0
2006-11-22 10:43:00,12.993,13.093,12.953,12.956,400000.0
2006-11-22 10:45:00,13.017,13.062,12.923,13.008,350000.0
2006-11-22 10:46:00,13.02,13.072,12.962,13.054,400000.0
2006-11-22 10:47:00,12.999,13.028,12.885,12.885,350000.0
2006-11-22 10:48:00,12.929,13.031,12.863,13.031,450000.0
2006-11-22 10:49:00,13.07,13.08,12.954,12.954,600000.0
2006-11-22 10:50:00,13.006,13.026,12.919,12.925,800000.0
2006-11-22 10:51:00,13.014,13.047,12.866,13.022,550000.0
2006-11-22 10:52:00,13.046,13.134,12.97,13.036,950000.0
2006-11-22 10:53:00,13.008,13.067,12.942,12.989,500000.0
2006-11-22 10:54:00,13.045,13.047,12.903,13.012,400000.0
2006-11-22 10:55:00,13.014,13.056,12.92,13.008,800000.0
2006-11-22 10:56:00,12.987,13.048,12.908,13.039,400000.0
2006-11-22 10:57:00,13.032,13.105,12.954,13.035,450000.0
2006-11-22 10:58:00,12.942,13.027,12.891,12.974,350000.0
2006-11-22 10:59:00,13.024,13.045,12.899,12.899,450000.0
2006-11-22 11:00:00,12.978,13.07,12.917,12.93,350000.0
2006-11-22 11:01:00,12.888,13.023,12.888,12.978,500000.0
2006-11-22 11:02:00,13.012,13.02,12.874,12.938,400000.0
2006-11-22 11:03:00,12.926,13.01,12.871,12.914,550000.0
2006-11-22 11:04:00,13.006,13.021,12.902,13.021,400000.0
2006-11-22 11:05:00,12.895,13.043,12.895,12.903,550000.0
2006-11-22 11:06:00,12.995,13.021,12.898,12.898,350000.0
2006-11-22 11:07:00,12.977,13.013,12.925,13.013,450000.0
2006-11-22 11:08:00,12.925,13.023,12.904,13.023,350000.0
2006-11-22 11:09:00,13.007,13.008,12.906,13.008,500000.0
2006-11-22 11:10:00,12.896,13.027,12.896,12.949,400000.0
2006-11-22 11:11:00,12.999,13.019,12.884,12.997,350000.0
2006-11-22 11:12:00,13.014,13.066,12.947,13.004,550000.0
2006-11-22 11:13:00,12.992,13.037,12.914,13.037,500000.0
2006-11-22 11:14:00,12.91,13.023,12.857,13.023,400000.0
2006-11-22 11:15:00,12.913,13.026,12.89,12.935,400000.0
2006-11-22 11:16:00,12.946,13.029,12.946,13.029,500000.0
2006-11-22 11:17:00,13.036,13.036,12.925,13.036,350000.0
2006-11-22 11:18:00,12.947,13.007,12.937,12.972,350000.0
2006-11-22 11:19:00,12.935,13.049,12.929,13.046,550000.0
2006-11-22 11:20:00,12.997,13.035,12.913,12.941,400000.0
2006-11-22 11:21:00,12.992,12.992,12.837,12.946,450000.0
2006-11-22 11:22:00,13.023,13.09,12.897,12.897,400000.0
2006-11-22 11:23:00,12.871,12.997,12.871,12.898,500000.0
2006-11-22 11:24:00,12.943,12.989,12.854,12.958,550000.0
2006-11-22 11:25:00,12.9,13.004,12.892,12.898,550000.0
2006-11-22 11:26:00,12.991,13.025,12.902,13.019,400000.0
2006-11-22 11:27:00,12.916,13.036,12.916,13.009,500000.0
2006-11-22 11:28:00,12.872,12.957,12.848,12.953,350000.0
2006-11-22 11:29:00,12.912,12.991,12.888,12.919,500000.0
2006-11-22 11:30:00,12.999,13.022,12.897,12.897,500000.0
2006-11-22 11:31:00,12.977,13.006,12.888,12.966,350000.0
2006-11-22 11:32:00,12.966,13.023,12.91,12.91,450000.0
2006-11-22 11:33:00,12.872,12.99,12.844,12.938,350000.0
2006-11-22 11:34:00,12.98,12.98,12.901,12.963,250000.0
2006-11-22 11:35:00,12.978,13.034,12.893,12.967,450000.0
2006-11-22 11:36:00,12.924,13.01,12.881,12.93,550000.0
2006-11-22 11:37:00,12.898,12.989,12.863,12.974,400000.0
2006-11-22 11:38:00,12.969,12.985,12.897,12.969,400000.0
2006-11-22 11:39:00,12.919,12.953,12.86,12.869,350000.0
2006-11-22 11:40:00,12.901,12.987,12.867,12.948,400000.0
2006-11-22 11:42:00,12.875,13.001,12.875,12.988,350000.0
2006-11-22 11:43:00,13.0,13.012,12.913,13.012,350000.0
2006-11-22 11:44:00,12.999,12.999,12.875,12.962,450000.0
2006-11-22 11:45:00,12.91,12.993,12.9,12.968,550000.0
2006-11-22 11:46:00,12.963,13.021,12.888,12.912,400000.0
2006-11-22 11:47:00,12.947,12.999,12.848,12.956,500000.0
2006-11-22 11:48:00,12.947,13.011,12.887,13.01,400000.0
2006-11-22 11:49:00,12.985,13.011,12.872,12.958,350000.0
2006-11-22 11:50:00,12.978,13.015,12.904,13.015,350000.0
2006-11-22 11:51:00,12.859,12.969,12.859,12.969,450000.0
2006-11-22 11:52:00,12.942,13.049,12.902,13.049,450000.0
2006-11-22 11:53:00,12.896,13.026,12.896,12.932,400000.0
2006-11-22 11:54:00,13.025,13.025,12.884,12.977,550000.0
2006-11-22 11:55:00,12.975,13.03,12.92,13.025,350000.0
2006-11-22 11:56:00,12.962,13.023,12.941,12.948,350000.0
2006-11-22 11:57:00,13.018,13.021,12.891,13.0,450000.0
2006-11-22 11:59:00,12.979,12.995,12.876,12.952,450000.0
2006-11-22 12:01:00,13.029,13.031,12.921,12.954,500000.0
2006-11-22 12:02:00,13.008,13.032,12.911,12.911,400000.0
2006-11-22 12:03:00,12.909,12.99,12.894,12.969,550000.0
2006-11-22 12:04:00,12.953,13.012,12.902,12.902,350000.0
2006-11-22 12:05:00,12.994,13.022,12.897,12.938,350000.0
2006-11-22 12:06:00,13.01,13.021,12.958,13.018,350000.0
2006-11-22 12:07:00,13.044,13.094,12.949,12.994,450000.0
2006-11-22 12:08:00,13.024,13.024,12.897,13.013,450000.0
2006-11-22 12:09:00,12.887,12.958,12.887,12.936,350000.0
2006-11-22 12:10:00,13.0,13.03,12.929,12.979,400000.0
2006-11-22 12:11:00,12.954,12.992,12.895,12.918,300000.0
2006-11-22 12:12:00,12.898,13.026,12.898,12.914,350000.0
2006-11-22 12:13:00,12.974,13.021,12.902,12.984,400000.0
2006-11-22 12:14:00,12.99,13.007,12.865,12.901,550000.0
2006-11-22 12:15:00,12.944,13.034,12.885,12.912,400000.0
2006-11-22 12:16:00,12.908,12.971,12.854,12.908,400000.0
2006-11-22 12:17:00,12.978,13.031,12.973,12.993,400000.0
2006-11-22 12:18:00,12.969,12.97,12.886,12.886,450000.0
2006-11-22 12:19:00,12.932,13.033,12.891,12.914,450000.0
2006-11-22 12:20:00,12.932,13.045,12.878,12.93,500000.0
2006-11-22 12:21:00,12.967,13.022,12.888,12.968,500000.0
2006-11-22 12:22:00,13.006,13.01,12.912,12.989,400000.0
2006-11-22 12:23:00,13.012,13.012,12.828,12.85,400000.0
2006-11-22 12:24:00,12.992,13.005,12.914,12.982,600000.0
2006-11-22 12:25:00,12.997,12.997,12.884,12.976,450000.0
2006-11-22 12:26:00,12.967,12.967,12.836,12.893,450000.0
2006-11-22 12:28:00,12.972,13.025,12.901,12.939,500000.0
2006-11-22 12:30:00,12.871,13.018,12.856,13.018,450000.0
2006-11-22 12:31:00,13.002,13.002,12.918,12.97,350000.0
2006-11-22 12:32:00,12.864,13.001,12.864,12.884,300000.0
2006-11-22 12:33:00,13.017,13.028,12.91,12.91,250000.0
2006-11-22 12:34:00,12.893,12.995,12.867,12.867,450000.0
2006-11-22 12:35:00,13.024,13.036,12.917,12.917,350000.0
2006-11-22 12:36:00,13.058,13.059,12.92,12.995,350000.0
2006-11-22 12:37:00,13.019,13.046,12.941,12.941,500000.0
2006-11-22 12:38:00,13.006,13.037,12.917,12.977,450000.0
2006-11-22 12:39:00,13.004,13.044,12.903,12.999,450000.0
2006-11-22 12:40:00,12.975,12.997,12.91,12.936,450000.0
2006-11-22 12:41:00,12.972,13.011,12.882,13.009,450000.0
2006-11-22 12:42:00,12.902,13.027,12.894,12.972,550000.0
2006-11-22 12:43:00,12.955,12.999,12.897,12.93,500000.0
2006-11-22 12:44:00,12.98,13.047,12.907,12.916,450000.0
2006-11-22 12:45:00,12.948,13.031,12.901,12.949,400000.0
2006-11-22 12:46:00,12.909,13.062,12.909,12.91,500000.0
2006-11-22 12:47:00,12.954,13.038,12.896,12.96,350000.0
2006-11-22 12:48:00,12.927,13.027,12.87,13.003,550000.0
2006-11-22 12:49:00,12.927,13.027,12.887,12.912,450000.0
2006-11-22 12:50:00,12.934,13.026,12.885,12.921,400000.0
2006-11-22 12:51:00,12.917,13.03,12.876,12.992,500000.0
2006-11-22 12:52:00,12.927,13.026,12.918,12.98,500000.0
2006-11-22 12:53:00,12.858,12.959,12.858,12.946,500000.0
2006-11-22 12:54:00,12.955,12.985,12.859,12.923,450000.0
2006-11-22 12:55:00,12.908,13.014,12.88,13.014,450000.0
2006-11-22 12:56:00,12.999,13.044,12.914,12.93,450000.0
2006-11-22 12:57:00,12.969,13.021,12.884,12.884,400000.0
2006-11-22 12:58:00,12.921,13.014,12.87,12.905,400000.0
2006-11-22 12:59:00,12.956,12.986,12.861,12.986,450000.0
2006-11-22 13:00:00,13.005,13.065,12.92,12.962,500000.0
2006-11-22 13:01:00,12.883,13.001,12.883,12.953,400000.0
2006-11-22 13:02:00,12.918,13.028,12.889,12.926,400000.0
2006-11-22 13:03:00,12.925,12.993,12.895,12.895,450000.0
2006-11-22 13:04:00,12.958,13.018,12.897,12.897,450000.0
2006-11-22 13:05:00,12.878,12.992,12.878,12.992,400000.0
2006-11-22 13:06:00,13.024,13.024,12.882,12.97,450000.0
2006-11-22 13:07:00,13.007,13.007,12.855,12.933,500000.0
2006-11-22 13:08:00,12.933,13.047,12.896,12.896,400000.0
2006-11-22 13:09:00,13.02,13.022,12.912,12.92,450000.0
2006-11-22 13:10:00,12.976,13.084,12.891,12.91,500000.0
2006-11-22 13:11:00,12.885,12.969,12.885,12.969,400000.0
2006-11-22 13:13:00,13.026,13.026,12.898,12.984,450000.0
2006-11-22 13:14:00,12.885,13.014,12.885,13.008,350000.0
2006-11-22 13:15:00,12.956,13.028,12.899,12.986,400000.0
2006-11-22 13:16:00,13.003,13.003,12.907,13.001,350000.0
2006-11-22 13:18:00,12.889,13.045,12.889,13.026,400000.0
2006-11-22 13:19:00,12.93,12.967,12.85,12.907,400000.0
2006-11-22 13:20:00,12.923,12.996,12.883,12.942,500000.0
2006-11-22 13:21:00,12.88,12.973,12.863,12.863,350000.0
2006-11-22 13:22:00,12.892,12.989,12.884,12.903,400000.0
2006-11-22 13:23:00,12.947,13.051,12.913,12.913,350000.0
2006-11-22 13:24:00,13.027,13.078,12.95,12.951,450000.0
2006-11-22 13:25:00,12.996,13.017,12.921,13.017,350000.0
2006-11-22 13:26:00,12.934,13.005,12.87,12.92,550000.0
2006-11-22 13:27:00,12.898,12.964,12.897,12.953,500000.0
2006-11-22 13:28:00,12.957,13.024,12.867,12.932,400000.0
2006-11-22 13:29:00,13.032,13.046,12.902,13.001,350000.0
2006-11-22 13:30:00,13.002,13.002,12.862,12.894,450000.0
2006-11-22 13:31:00,12.895,12.989,12.895,12.989,450000.0
2006-11-22 13:32:00,12.96,13.1,12.947,12.947,500000.0
2006-11-22 13:33:00,12.955,13.021,12.916,12.956,350000.0
2006-11-22 13:34:00,12.913,13.062,12.913,12.937,350000.0
2006-11-22 13:35:00,12.98,13.034,12.928,12.928,400000.0
2006-11-22 13:36:00,12.973,13.042,12.898,13.001,450000.0
2006-11-22 13:37:00,12.918,12.997,12.918,12.997,350000.0
2006-11-22 13:39:00,13.001,13.039,12.921,12.997,500000.0
2006-11-22 13:40:00,13.004,13.062,12.924,13.034,350000.0
2006-11-22 13:41:00,12.92,13.034,12.916,13.034,400000.0
2006-11-22 13:42:00,13.026,13.026,12.912,12.99,350000.0
2006-11-22 13:43:00,13.012,13.028,12.887,12.985,500000.0
2006-11-22 13:44:00,12.907,13.049,12.897,12.968,350000.0
2006-11-22 13:45:00,12.934,13.044,12.907,13.021,400000.0
2006-11-22 13:47:00,12.955,13.017,12.955,12.996,350000.0
2006-11-22 13:48:00,13.005,13.073,12.936,13.002,800000.0
2006-11-22 13:50:00,12.977,12.998,12.94,12.94,450000.0
2006-11-22 13:51:00,13.045,13.045,12.922,12.922,350000.0
2006-11-22 13:52:00,13.051,13.051,12.917,13.015,350000.0
2006-11-22 13:53:00,12.956,13.082,12.919,12.984,450000.0
2006-11-22 13:55:00,13.007,13.049,12.981,13.012,350000.0
2006-11-22 13:56:00,13.04,13.07,12.917,12.917,400000.0
2006-11-22 13:57:00,12.983,13.06,12.942,12.942,400000.0
2006-11-22 13:58:00,12.919,13.044,12.919,13.044,350000.0
2006-11-22 13:59:00,13.002,13.037,12.986,12.986,350000.0
2006-11-22 14:00:00,13.015,13.051,12.943,12.991,350000.0
2006-11-22 14:01:00,13.013,13.051,12.952,13.032,400000.0
2006-11-22 14:02:00,13.031,13.052,12.934,12.993,350000.0
2006-11-22 14:03:00,13.022,13.041,12.968,13.023,350000.0
2006-11-22 14:04:00,12.915,13.051,12.91,13.051,350000.0
2006-11-22 14:05:00,12.984,13.073,12.953,12.971,250000.0
2006-11-22 14:06:00,13.021,13.022,12.904,13.007,350000.0
2006-11-22 14:07:00,13.015,13.062,12.943,13.026,400000.0
2006-11-22 14:09:00,12.916,12.993,12.894,12.932,550000.0
2006-11-22 14:10:00,12.933,13.027,12.931,12.956,350000.0
2006-11-22 14:12:00,13.025,13.034,12.992,13.025,450000.0
2006-11-22 14:13:00,12.97,12.97,12.854,12.89,350000.0
2006-11-22 14:14:00,12.906,12.999,12.864,12.929,500000.0
2006-11-22 14:15:00,12.875,13.038,12.875,12.96,500000.0
2006-11-22 14:16:00,12.964,13.08,12.949,13.007,450000.0
2006-11-22 14:17:00,13.003,13.03,12.942,12.975,450000.0
2006-11-22 14:18:00,12.955,13.062,12.954,13.062,400000.0
2006-11-22 14:19:00,13.023,13.051,12.877,13.028,500000.0
2006-11-22 14:20:00,12.968,13.028,12.934,12.934,350000.0
2006-11-22 14:21:00,12.923,13.041,12.923,12.961,450000.0
2006-11-22 14:22:00,12.998,13.075,12.938,13.075,450000.0
2006-11-22 14:23:00,12.994,13.074,12.994,12.995,400000.0
2006-11-22 14:24:00,13.073,13.092,12.995,13.061,400000.0
2006-11-22 14:25:00,12.965,13.027,12.952,12.98,350000.0
2006-11-22 14:26:00,13.006,13.087,12.963,12.983,350000.0
2006-11-22 14:27:00,13.017,13.072,12.944,13.072,400000.0
2006-11-22 14:28:00,13.048,13.059,12.946,13.012,400000.0
2006-11-22 14:29:00,13.011,13.07,12.939,13.032,350000.0
2006-11-22 14:30:00,13.013,13.078,12.938,12.938,550000.0
2006-11-22 14:31:00,12.997,13.09,12.984,13.066,400000.0
2006-11-22 14:32:00,13.047,13.066,12.98,13.007,500000.0
2006-11-22 14:33:00,13.078,13.084,12.946,12.999,400000.0
2006-11-22 14:34:00,13.025,13.073,12.95,12.95,450000.0
2006-11-22 14:35:00,13.041,13.065,12.991,12.992,350000.0
2006-11-22 14:36:00,13.03,13.047,12.946,13.046,400000.0
2006-11-22 14:37:00,12.952,13.054,12.895,13.048,550000.0
2006-11-22 14:38:00,13.038,13.095,13.011,13.026,400000.0
2006-11-22 14:39:00,13.038,13.086,12.933,12.965,500000.0
2006-11-22 14:40:00,12.99,13.06,12.967,12.989,400000.0
2006-11-22 14:41:00,12.955,13.061,12.94,13.013,550000.0
2006-11-22 14:42:00,12.902,13.022,12.884,13.022,400000.0
2006-11-22 14:43:00,13.054,13.075,12.934,13.075,500000.0
2006-11-22 14:44:00,12.97,13.037,12.936,13.037,450000.0
2006-11-22 14:45:00,13.04,13.094,13.005,13.04,400000.0
2006-11-22 14:46:00,13.026,13.071,12.965,12.978,350000.0
2006-11-22 14:47:00,13.009,13.047,12.917,13.033,350000.0
2006-11-22 14:48:00,13.025,13.059,12.966,13.029,400000.0
2006-11-22 14:49:00,13.069,13.146,12.97,12.97,500000.0
2006-11-22 14:50:00,12.967,13.036,12.917,12.917,400000.0
2006-11-22 14:51:00,13.032,13.05,12.937,12.998,350000.0
2006-11-22 14:52:00,13.062,13.062,12.983,12.983,450000.0
2006-11-22 14:53:00,12.967,13.05,12.942,13.01,400000.0
2006-11-22 14:54:00,12.92,13.056,12.92,12.956,550000.0
2006-11-22 14:55:00,13.006,13.038,12.923,12.923,450000.0
2006-11-22 14:56:00,13.014,13.03,12.894,13.023,550000.0
2006-11-22 14:57:00,13.071,13.085,12.983,13.057,450000.0
2006-11-22 14:58:00,12.987,13.048,12.948,13.018,400000.0
2006-11-22 14:59:00,12.977,13.067,12.954,13.067,550000.0
2006-11-22 15:00:00,13.0,13.139,12.973,12.973,450000.0
2006-11-22 15:01:00,13.005,13.054,12.933,13.018,450000.0
2006-11-22 15:02:00,12.951,13.087,12.93,13.032,450000.0
2006-11-22 15:03:00,13.028,13.054,12.909,13.054,500000.0
2006-11-22 15:04:00,12.987,13.072,12.951,12.966,550000.0
2006-11-22 15:05:00,12.954,13.088,12.954,12.975,550000.0
2006-11-22 15:06:00,13.019,13.024,12.978,12.978,400000.0
2006-11-22 15:07:00,12.923,13.03,12.896,12.998,350000.0
2006-11-22 15:08:00,12.913,13.041,12.908,12.982,500000.0
2006-11-22 15:09:00,13.029,13.099,12.964,12.964,450000.0
2006-11-22 15:10:00,12.926,13.068,12.925,12.95,400000.0
2006-11-22 15:11:00,12.931,12.989,12.864,12.9,500000.0
2006-11-22 15:12:00,12.928,13.023,12.895,12.895,350000.0
2006-11-22 15:13:00,13.037,13.081,12.983,13.078,400000.0
2006-11-22 15:14:00,12.931,13.049,12.926,13.044,500000.0
2006-11-22 15:15:00,12.966,13.089,12.962,13.027,400000.0
2006-11-22 15:16:00,12.968,13.052,12.968,12.979,450000.0
2006-11-22 15:17:00,13.013,13.075,12.939,13.015,450000.0
2006-11-22 15:18:00,13.093,13.093,12.984,13.03,400000.0
2006-11-22 15:19:00,13.046,13.091,13.025,13.072,450000.0
2006-11-22 15:20:00,13.027,13.093,12.992,13.093,400000.0
2006-11-22 15:21:00,13.054,13.115,12.996,13.086,500000.0
2006-11-22 15:22:00,13.049,13.081,12.995,13.073,450000.0
2006-11-22 15:23:00,13.037,13.105,13.037,13.084,400000.0
2006-11-22 15:24:00,13.069,13.136,13.025,13.092,350000.0
2006-11-22 15:25:00,13.103,13.103,13.005,13.063,350000.0
2006-11-22 15:26:00,12.979,13.072,12.979,12.999,550000.0
2006-11-22 15:27:00,13.001,13.098,12.993,13.012,350000.0
2006-11-22 15:28:00,13.001,13.094,13.001,13.057,350000.0
2006-11-22 15:29:00,13.064,13.108,12.975,13.091,550000.0
2006-11-22 15:30:00,13.071,13.081,12.981,13.021,450000.0
2006-11-22 15:31:00,13.011,13.104,12.986,13.017,500000.0
2006-11-22 15:32:00,13.016,13.093,12.965,13.093,450000.0
2006-11-22 15:33:00,13.077,13.077,12.96,13.071,400000.0
2006-11-22 15:34:00,13.006,13.14,12.986,12.986,400000.0
2006-11-22 15:35:00,13.055,13.114,13.03,13.056,400000.0
2006-11-22 15:36:00,13.068,13.174,13.031,13.14,550000.0
2006-11-22 15:37:00,13.12,13.148,13.023,13.1,400000.0
2006-11-22 15:38:00,13.062,13.134,13.038,13.043,450000.0
2006-11-22 15:39:00,13.017,13.139,13.017,13.057,400000.0
2006-11-22 15:40:00,13.005,13.175,13.005,13.022,450000.0
2006-11-22 15:41:00,12.976,13.127,12.976,13.092,400000.0
2006-11-22 15:42:00,13.09,13.096,13.011,13.031,350000.0
2006-11-22 15:43:00,13.042,13.091,12.978,12.978,450000.0
2006-11-22 15:44:00,13.089,13.13,13.024,13.104,350000.0
2006-11-22 15:45:00,13.094,13.094,12.982,13.085,450000.0
2006-11-22 15:46:00,13.009,13.119,12.969,12.999,400000.0
2006-11-22 15:47:00,13.085,13.116,12.98,12.99,550000.0
2006-11-22 15:48:00,13.01,13.075,12.972,12.991,350000.0
2006-11-22 15:49:00,13.063,13.107,13.043,13.107,350000.0
2006-11-22 15:50:00,13.006,13.107,12.985,13.087,550000.0
2006-11-22 15:51:00,13.07,13.097,12.971,12.988,350000.0
2006-11-22 15:52:00,12.986,13.104,12.976,12.976,350000.0
2006-11-22 15:53:00,13.078,13.11,12.975,13.059,500000.0
2006-11-22 15:54:00,13.097,13.097,13.028,13.093,450000.0
2006-11-22 15:55:00,12.981,13.099,12.981,13.081,500000.0
2006-11-22 15:56:00,12.963,13.139,12.963,13.058,450000.0
2006-11-22 15:57:00,13.027,13.073,12.994,13.024,450000.0
2006-11-22 15:58:00,12.991,13.101,12.991,13.101,500000.0
2006-11-22 15:59:00,13.089,13.092,12.983,13.009,450000.0
2006-11-22 16:00:00,13.036,13.058,12.909,13.033,500000.0
2006-11-22 16:01:00,13.084,13.084,12.965,12.965,400000.0
2006-11-22 16:02:00,12.967,13.077,12.925,13.011,550000.0
2006-11-22 16:03:00,13.093,13.153,13.018,13.039,450000.0
2006-11-22 16:04:00,12.969,13.078,12.944,13.057,550000.0
2006-11-22 16:05:00,13.116,13.116,13.033,13.072,350000.0
2006-11-22 16:06:00,13.01,13.11,12.972,13.071,350000.0
2006-11-22 16:07:00,13.022,13.126,13.005,13.005,500000.0
2006-11-22 16:08:00,12.983,13.133,12.983,13.035,550000.0
2006-11-22 16:09:00,12.991,13.115,12.977,13.115,350000.0
2006-11-22 16:10:00,13.096,13.117,13.01,13.078,500000.0
2006-11-22 16:11:00,12.956,13.186,12.956,13.0,500000.0
2006-11-22 16:12:00,13.016,13.073,12.968,13.034,350000.0
2006-11-22 16:13:00,13.024,13.106,12.977,13.106,450000.0
2006-11-22 16:14:00,13.117,13.117,12.973,13.036,500000.0
2006-11-22 16:15:00,13.109,13.111,12.977,12.977,350000.0
2006-11-22 16:16:00,13.053,13.122,13.005,13.084,550000.0
2006-11-22 16:17:00,13.083,13.122,12.996,12.996,350000.0
2006-11-22 16:18:00,13.112,13.121,13.003,13.093,400000.0
2006-11-22 16:19:00,13.066,13.067,13.05,13.067,300000.0
2006-11-22 16:20:00,13.087,13.108,12.953,12.977,550000.0
2006-11-22 16:21:00,13.001,13.088,12.952,13.049,500000.0
2006-11-22 16:22:00,13.057,13.057,12.94,13.014,450000.0
2006-11-22 16:23:00,12.994,13.091,12.986,12.986,400000.0
2006-11-22 16:24:00,13.057,13.11,12.987,13.106,550000.0
2006-11-22 16:25:00,13.074,13.106,13.019,13.106,350000.0
2006-11-22 16:26:00,13.033,13.067,12.919,12.919,550000.0
2006-11-22 16:27:00,12.984,13.089,12.974,13.089,300000.0
2006-11-22 16:28:00,13.059,13.107,13.017,13.086,400000.0
2006-11-22 16:29:00,12.949,13.046,12.949,12.984,400000.0
2006-11-22 16:30:00,13.014,13.123,12.981,13.042,550000.0
2006-11-22 16:31:00,12.982,13.098,12.952,13.009,400000.0
2006-11-22 16:32:00,13.077,13.077,12.941,12.941,300000.0
2006-11-22 16:33:00,12.984,13.094,12.984,13.005,350000.0
2006-11-22 16:34:00,13.012,13.087,12.987,13.087,350000.0
2006-11-22 16:35:00,12.992,13.127,12.971,13.02,500000.0
2006-11-22 16:36:00,13.074,13.075,12.979,12.987,500000.0
2006-11-22 16:37:00,13.089,13.089,12.992,12.992,500000.0
2006-11-22 16:38:00,12.9,13.036,12.9,12.927,450000.0
2006-11-22 16:39:00,12.98,13.072,12.98,13.072,500000.0
2006-11-22 16:40:00,13.022,13.101,12.982,13.065,400000.0
2006-11-22 16:41:00,12.991,13.087,12.991,13.003,350000.0
2006-11-22 16:42:00,13.007,13.111,12.986,13.099,500000.0
2006-11-22 16:43:00,12.988,13.117,12.988,13.046,350000.0
2006-11-22 16:44:00,13.122,13.141,12.984,12.984,400000.0
2006-11-22 16:45:00,12.954,13.051,12.953,13.017,400000.0
2006-11-22 16:46:00,13.019,13.076,13.001,13.058,350000.0
2006-11-22 16:47:00,12.989,13.118,12.973,13.001,600000.0
2006-11-22 16:48:00,13.057,13.085,12.95,13.017,500000.0
2006-11-22 16:49:00,13.051,13.1,12.975,12.975,450000.0
2006-11-22 16:50:00,13.073,13.089,12.94,12.986,450000.0
2006-11-22 16:51:00,13.134,13.147,12.988,12.988,400000.0
2006-11-22 16:52:00,13.001,13.111,12.988,13.111,450000.0
2006-11-22 16:53:00,13.005,13.095,12.97,13.019,350000.0
2006-11-22 16:54:00,13.028,13.141,13.013,13.013,450000.0
2006-11-22 16:55:00,13.064,13.088,12.975,13.003,550000.0
2006-11-22 16:56:00,12.972,13.069,12.955,12.979,400000.0
2006-11-22 16:57:00,12.985,13.087,12.964,13.002,350000.0
2006-11-22 16:58:00,13.025,13.141,13.016,13.064,500000.0
2006-11-22 16:59:00,13.017,13.106,12.988,13.002,400000.0
2006-11-22 17:00:00,13.078,13.109,12.989,13.109,350000.0
2006-11-22 17:01:00,13.004,13.082,12.933,12.995,500000.0
2006-11-22 17:02:00,13.023,13.107,13.023,13.056,400000.0
2006-11-22 17:03:00,13.022,13.083,12.986,13.051,500000.0
2006-11-22 17:04:00,13.011,13.096,12.967,13.031,350000.0
2006-11-22 17:05:00,13.125,13.132,12.962,13.058,400000.0
2006-11-22 17:06:00,13.134,13.144,12.966,13.065,350000.0
2006-11-22 17:07:00,13.068,13.123,13.016,13.064,500000.0
2006-11-22 17:08:00,12.994,13.138,12.994,13.066,500000.0
2006-11-22 17:09:00,13.069,13.134,13.0,13.055,400000.0
2006-11-22 17:10:00,13.125,13.156,13.073,13.13,350000.0
2006-11-22 17:11:00,13.157,13.157,13.009,13.026,400000.0
2006-11-22 17:12:00,13.094,13.134,13.025,13.04,400000.0
2006-11-22 17:13:00,13.043,13.136,13.001,13.126,450000.0
2006-11-22 17:14:00,13.053,13.112,12.985,13.112,550000.0
2006-11-22 17:15:00,13.02,13.127,12.987,13.06,350000.0
2006-11-22 17:16:00,13.12,13.12,13.01,13.083,450000.0
2006-11-22 17:17:00,13.007,13.112,13.007,13.069,550000.0
2006-11-22 17:18:00,13.097,13.131,13.037,13.123,350000.0
2006-11-22 17:19:00,13.028,13.193,13.028,13.132,450000.0
2006-11-22 17:20:00,13.091,13.149,13.018,13.033,350000.0
2006-11-22 17:21:00,13.055,13.119,12.99,13.091,550000.0
2006-11-22 17:22:00,13.078,13.132,13.046,13.057,350000.0
2006-11-22 17:23:00,13.044,13.166,13.044,13.149,550000.0
2006-11-22 17:24:00,13.144,13.151,13.047,13.063,350000.0
2006-11-22 17:25:00,13.155,13.181,13.066,13.181,400000.0
2006-11-22 17:26:00,13.061,13.197,13.061,13.151,450000.0
2006-11-22 17:27:00,13.161,13.188,13.07,13.153,400000.0
2006-11-22 17:28:00,13.12,13.193,13.067,13.08,550000.0
2006-11-22 17:29:00,13.098,13.206,13.079,13.174,500000.0
2006-11-22 17:30:00,13.063,13.208,13.063,13.182,450000.0
2006-11-22 17:31:00,13.101,13.131,13.004,13.099,600000.0
2006-11-22 17:32:00,13.026,13.145,13.015,13.08,400000.0
2006-11-22 17:33:00,13.056,13.097,12.962,13.097,400000.0
2006-11-22 17:34:00,13.097,13.13,12.975,13.124,450000.0
2006-11-22 17:35:00,13.081,13.145,13.023,13.083,500000.0
2006-11-22 17:36:00,13.094,13.136,13.006,13.111,450000.0
2006-11-22 17:37:00,13.089,13.089,12.927,13.052,550000.0
2006-11-22 17:38:00,13.038,13.08,13.002,13.022,400000.0
2006-11-22 17:39:00,13.076,13.077,12.965,12.985,350000.0
2006-11-22 17:40:00,12.973,13.045,12.962,13.042,500000.0
2006-11-22 17:41:00,13.062,13.062,12.919,13.027,400000.0
2006-11-22 17:42:00,12.946,13.055,12.94,13.051,500000.0
2006-11-22 17:43:00,13.083,13.103,12.955,12.988,400000.0
2006-11-22 17:44:00,13.043,13.074,12.966,13.054,450000.0
2006-11-22 17:45:00,13.007,13.131,13.003,13.025,550000.0
2006-11-22 17:46:00,13.074,13.094,12.972,12.977,350000.0
2006-11-22 17:47:00,13.037,13.058,12.919,12.982,400000.0
2006-11-22 17:48:00,13.061,13.075,12.963,13.075,400000.0
2006-11-22 17:49:00,13.023,13.06,12.968,13.016,350000.0
2006-11-22 17:50:00,13.02,13.035,12.93,12.93,550000.0
2006-11-22 17:51:00,12.969,13.087,12.914,12.965,550000.0
2006-11-22 17:52:00,12.993,13.032,12.901,12.903,350000.0
2006-11-22 17:53:00,12.994,13.041,12.957,12.957,500000.0
2006-11-22 17:54:00,12.953,13.043,12.911,13.043,350000.0
2006-11-22 17:55:00,12.945,13.052,12.945,13.02,350000.0
2006-11-22 17:56:00,12.918,13.047,12.918,12.961,400000.0
2006-11-22 17:57:00,13.013,13.037,12.934,12.987,400000.0
2006-11-22 17:58:00,12.998,13.01,12.923,12.963,450000.0
2006-11-22 17:59:00,12.88,13.011,12.88,13.011,350000.0
2006-11-22 18:00:00,12.896,13.01,12.896,12.995,350000.0
2006-11-22 18:01:00,12.994,13.035,12.912,12.964,450000.0
2006-11-22 18:02:00,12.942,13.022,12.926,12.994,500000.0
2006-11-22 18:03:00,12.969,12.996,12.939,12.972,350000.0
2006-11-22 18:04:00,13.038,13.038,12.873,12.942,400000.0
2006-11-22 18:05:00,12.94,13.021,12.854,13.019,550000.0
2006-11-22 18:06:00,12.975,12.994,12.862,12.862,450000.0
2006-11-22 18:07:00,13.046,13.046,12.928,13.043,400000.0
2006-11-22 18:08:00,12.903,12.999,12.903,12.994,500000.0
2006-11-22 18:09:00,12.918,13.001,12.911,12.955,350000.0
2006-11-22 18:10:00,13.004,13.052,12.916,12.972,350000.0
2006-11-22 18:11:00,12.922,13.032,12.894,12.996,450000.0
2006-11-22 18:12:00,12.926,13.035,12.885,12.956,500000.0
2006-11-22 18:13:00,12.917,12.997,12.89,12.957,500000.0
2006-11-22 18:14:00,12.897,13.018,12.897,12.983,400000.0
2006-11-22 18:15:00,12.883,12.972,12.838,12.838,400000.0
2006-11-22 18:16:00,12.892,13.018,12.872,12.896,400000.0
2006-11-22 18:17:00,12.989,13.018,12.881,12.945,450000.0
2006-11-22 18:18:00,12.957,13.015,12.871,12.871,500000.0
2006-11-22 18:19:00,12.986,12.995,12.935,12.995,250000.0
2006-11-22 18:20:00,12.897,13.004,12.853,12.996,400000.0
2006-11-22 18:21:00,12.937,13.023,12.885,12.996,550000.0
2006-11-22 18:22:00,12.928,13.018,12.928,12.96,400000.0
2006-11-22 18:23:00,13.043,13.064,12.965,13.054,400000.0
2006-11-22 18:24:00,13.035,13.053,12.951,13.047,400000.0
2006-11-22 18:25:00,12.974,13.058,12.938,12.965,500000.0
2006-11-22 18:26:00,12.97,13.045,12.948,13.036,550000.0
2006-11-22 18:27:00,12.915,12.998,12.891,12.996,550000.0
2006-11-22 18:28:00,12.991,13.004,12.902,12.995,350000.0
2006-11-22 18:29:00,12.954,13.032,12.927,13.032,350000.0
2006-11-22 18:30:00,12.997,13.044,12.895,12.98,450000.0
2006-11-22 18:31:00,13.018,13.022,12.939,13.005,350000.0
2006-11-22 18:32:00,12.946,13.018,12.876,12.94,450000.0
2006-11-22 18:33:00,12.981,13.015,12.906,12.919,400000.0
2006-11-22 18:34:00,12.997,13.031,12.908,13.031,400000.0
2006-11-22 18:35:00,12.954,13.024,12.954,12.97,350000.0
2006-11-22 18:36:00,12.976,13.046,12.915,12.992,550000.0
2006-11-22 18:37:00,12.934,13.031,12.934,13.0,500000.0
2006-11-22 18:38:00,13.015,13.035,12.902,12.978,450000.0
2006-11-22 18:39:00,13.004,13.007,12.908,12.992,400000.0
2006-11-22 18:40:00,13.012,13.044,12.931,12.978,250000.0
2006-11-22 18:41:00,12.948,13.018,12.924,12.992,500000.0
2006-11-22 18:42:00,12.967,13.01,12.909,12.912,550000.0
2006-11-22 18:43:00,12.969,13.032,12.907,13.032,400000.0
2006-11-22 18:44:00,12.996,13.012,12.906,12.944,500000.0
2006-11-22 18:45:00,12.917,13.033,12.917,13.001,350000.0
2006-11-22 18:46:00,12.932,13.034,12.91,13.034,350000.0
2006-11-22 18:47:00,12.884,13.038,12.884,12.992,400000.0
2006-11-22 18:48:00,13.039,13.039,12.906,12.924,450000.0
2006-11-22 18:49:00,12.975,13.033,12.931,12.934,300000.0
2006-11-22 18:50:00,12.946,13.02,12.928,12.98,350000.0
2006-11-22 18:51:00,12.989,13.021,12.913,12.94,450000.0
2006-11-22 18:52:00,12.973,13.036,12.91,13.027,550000.0
2006-11-22 18:53:00,12.981,13.004,12.935,12.994,450000.0
2006-11-22 18:54:00,12.867,12.991,12.867,12.892,350000.0
2006-11-22 18:55:00,12.896,12.995,12.858,12.944,350000.0
2006-11-22 18:56:00,12.933,12.996,12.895,12.951,400000.0
2006-11-22 18:57:00,13.019,13.021,12.899,13.006,450000.0
2006-11-22 18:58:00,12.982,12.99,12.908,12.98,350000.0
2006-11-22 18:59:00,12.919,12.974,12.919,12.953,450000.0
2006-11-22 19:00:00,12.919,13.0,12.867,12.986,350000.0
2006-11-22 19:01:00,12.926,12.997,12.89,12.948,500000.0
2006-11-22 19:02:00,12.911,12.961,12.858,12.858,400000.0
2006-11-22 19:03:00,12.956,12.956,12.864,12.864,350000.0
2006-11-22 19:04:00,12.963,12.969,12.872,12.912,450000.0
2006-11-22 19:05:00,12.87,12.981,12.87,12.898,400000.0
2006-11-22 19:06:00,12.974,12.982,12.853,12.982,400000.0
2006-11-22 19:07:00,12.919,12.945,12.841,12.882,400000.0
2006-11-22 19:08:00,12.874,12.969,12.871,12.871,350000.0
2006-11-22 19:09:00,12.849,12.96,12.828,12.896,500000.0
2006-11-22 19:10:00,12.847,12.978,12.847,12.885,450000.0
2006-11-22 19:11:00,12.96,12.96,12.834,12.877,450000.0
2006-11-22 19:12:00,12.888,12.979,12.888,12.956,350000.0
2006-11-22 19:13:00,12.897,13.004,12.867,12.867,350000.0
2006-11-22 19:14:00,12.876,12.97,12.846,12.959,400000.0
2006-11-22 19:15:00,12.91,12.996,12.91,12.994,500000.0
2006-11-22 19:16:00,12.995,12.995,12.936,12.954,350000.0
2006-11-22 19:17:00,12.982,13.0,12.901,12.901,450000.0
2006-11-22 19:18:00,12.87,13.0,12.87,12.938,350000.0
2006-11-22 19:19:00,12.972,12.996,12.893,12.996,400000.0
2006-11-22 19:20:00,12.944,12.95,12.827,12.831,250000.0
2006-11-22 19:21:00,12.987,12.987,12.885,12.924,400000.0
2006-11-22 19:22:00,12.97,13.011,12.869,12.885,400000.0
2006-11-22 19:23:00,12.981,13.006,12.894,12.894,350000.0
2006-11-22 19:24:00,12.925,12.992,12.853,12.947,500000.0
2006-11-22 19:25:00,12.915,13.012,12.915,12.92,350000.0
2006-11-22 19:26:00,12.894,12.942,12.882,12.914,450000.0
2006-11-22 19:27:00,12.856,12.98,12.856,12.913,300000.0
2006-11-22 19:28:00,12.877,12.97,12.877,12.948,350000.0
2006-11-22 19:29:00,13.02,13.02,12.885,12.98,350000.0
2006-11-22 19:30:00,13.007,13.007,12.867,12.895,400000.0
2006-11-22 19:31:00,12.883,13.02,12.883,12.942,450000.0
2006-11-22 19:32:00,12.94,13.017,12.911,12.928,400000.0
2006-11-22 19:33:00,12.928,13.022,12.906,12.922,400000.0
2006-11-22 19:34:00,12.928,12.999,12.907,12.96,250000.0
2006-11-22 19:35:00,12.969,13.038,12.895,12.967,350000.0
2006-11-22 19:36:00,12.896,12.991,12.857,12.961,400000.0
2006-11-22 19:37:00,12.877,12.995,12.877,12.956,400000.0
2006-11-22 19:38:00,12.876,13.02,12.876,12.98,350000.0
2006-11-22 19:39:00,12.889,12.983,12.879,12.983,450000.0
2006-11-22 19:40:00,12.932,12.992,12.87,12.87,350000.0
2006-11-22 19:41:00,12.878,12.978,12.878,12.907,400000.0
2006-11-22 19:42:00,12.892,12.988,12.892,12.95,300000.0
2006-11-22 19:43:00,12.929,12.978,12.871,12.911,550000.0
2006-11-22 19:44:00,12.911,13.022,12.908,12.912,550000.0
2006-11-22 19:45:00,12.981,12.984,12.809,12.903,500000.0
2006-11-22 19:46:00,12.934,12.959,12.858,12.959,200000.0
2006-11-22 19:47:00,12.87,13.0,12.87,12.901,400000.0
2006-11-22 19:48:00,12.891,13.0,12.891,12.962,350000.0
2006-11-22 19:49:00,12.964,12.993,12.902,12.975,400000.0
2006-11-22 19:50:00,12.895,12.994,12.863,12.917,550000.0
2006-11-22 19:51:00,12.885,13.001,12.86,12.992,500000.0
2006-11-22 19:52:00,12.949,13.013,12.865,12.933,400000.0
2006-11-22 19:53:00,12.878,13.002,12.862,12.915,550000.0
2006-11-22 19:54:00,12.992,13.041,12.893,12.937,550000.0
2006-11-22 19:55:00,12.87,12.981,12.87,12.9,400000.0
2006-11-22 19:56:00,12.903,13.004,12.883,13.001,450000.0
2006-11-22 19:57:00,12.859,13.003,12.859,12.945,400000.0
2006-11-22 19:58:00,12.879,12.999,12.879,12.914,250000.0
2006-11-22 19:59:00,12.987,12.987,12.904,12.942,350000.0
2006-11-22 20:00:00,12.895,13.047,12.895,12.895,350000.0
2006-11-22 20:01:00,12.918,13.001,12.891,12.891,350000.0
2006-11-22 20:02:00,12.955,13.009,12.906,12.975,500000.0
2006-11-22 20:03:00,12.966,12.969,12.879,12.969,550000.0
2006-11-22 20:04:00,13.008,13.008,12.915,12.969,350000.0
2006-11-22 20:05:00,12.992,13.042,12.913,13.006,400000.0
2006-11-22 20:06:00,12.907,12.997,12.907,12.958,250000.0
2006-11-22 20:07:00,12.963,13.015,12.884,13.015,350000.0
2006-11-22 20:08:00,12.895,12.914,12.895,12.914,100000.0
2006-11-22 20:09:00,12.949,13.057,12.941,13.038,500000.0
2006-11-22 20:10:00,13.01,13.073,12.918,12.918,350000.0
2006-11-22 20:11:00,12.93,13.024,12.879,12.95,400000.0
2006-11-22 20:12:00,12.993,13.046,12.94,12.996,400000.0
2006-11-22 20:13:00,13.037,13.037,12.905,12.926,250000.0
2006-11-22 20:14:00,12.991,13.017,12.924,12.979,400000.0
2006-11-22 20:15:00,12.976,13.037,12.938,12.941,550000.0
2006-11-22 20:16:00,12.95,13.006,12.845,12.973,500000.0
2006-11-22 20:17:00,13.02,13.02,12.882,12.942,250000.0
2006-11-22 20:18:00,12.917,13.013,12.902,12.986,400000.0
2006-11-22 20:19:00,12.893,12.995,12.893,12.961,150000.0
2006-11-22 20:20:00,12.998,12.998,12.893,12.893,350000.0
2006-11-22 20:21:00,12.872,13.004,12.832,12.9,550000.0
2006-11-22 20:22:00,12.957,13.015,12.868,13.012,350000.0
2006-11-22 20:23:00,12.885,13.024,12.885,13.024,350000.0
2006-11-22 20:24:00,12.991,12.996,12.88,12.913,500000.0
2006-11-22 20:25:00,12.987,12.987,12.869,12.883,250000.0
2006-11-22 20:26:00,12.906,12.98,12.839,12.872,500000.0
2006-11-22 20:27:00,12.948,13.007,12.901,12.978,350000.0
2006-11-22 20:28:00,12.94,13.003,12.914,12.914,500000.0
2006-11-22 20:29:00,12.924,13.001,12.89,12.941,450000.0
2006-11-22 20:30:00,12.981,13.037,12.955,12.965,350000.0
2006-11-22 20:33:00,12.979,12.979,12.898,12.932,200000.0
2006-11-22 20:34:00,12.908,12.965,12.908,12.965,150000.0
2006-11-22 20:35:00,12.877,12.951,12.858,12.951,300000.0
2006-11-22 20:38:00,12.974,12.974,12.875,12.913,200000.0
2006-11-22 20:45:00,12.996,13.011,12.894,13.002,250000.0
2006-11-22 20:47:00,12.995,12.995,12.903,12.939,200000.0
2006-11-22 21:00:00,12.944,12.992,12.891,12.891,300000.0
2006-11-22 21:01:00,12.942,13.013,12.859,13.005,400000.0
2006-11-22 21:02:00,12.945,13.035,12.94,13.033,550000.0
2006-11-22 21:03:00,13.002,13.002,12.877,12.993,250000.0
2006-11-22 21:04:00,12.9,12.995,12.844,12.995,300000.0
2006-11-22 21:06:00,12.97,12.991,12.872,12.929,800000.0
2006-11-22 21:07:00,12.927,13.01,12.899,13.01,350000.0
2006-11-22 21:08:00,12.932,12.986,12.916,12.916,450000.0
2006-11-22 21:09:00,12.967,12.978,12.873,12.885,450000.0
2006-11-22 21:10:00,12.966,13.005,12.879,12.894,600000.0
2006-11-22 21:13:00,12.919,12.972,12.871,12.947,550000.0
2006-11-22 21:14:00,12.934,12.996,12.871,12.94,600000.0
2006-11-22 21:16:00,12.966,13.032,12.908,12.913,500000.0
2006-11-22 21:17:00,12.947,12.969,12.912,12.965,300000.0
2006-11-22 21:18:00,12.954,13.004,12.866,12.918,650000.0
2006-11-22 21:22:00,12.966,13.017,12.873,12.905,400000.0
2006-11-22 21:25:00,12.923,12.99,12.875,12.941,450000.0
2006-11-22 21:26:00,12.959,13.023,12.923,12.974,300000.0
2006-11-22 21:27:00,12.923,12.974,12.86,12.87,300000.0
2006-11-22 21:29:00,12.987,12.987,12.908,12.942,200000.0
2006-11-22 21:34:00,12.933,12.982,12.85,12.982,450000.0
2006-11-22 21:35:00,12.982,13.018,12.982,13.018,100000.0
2006-11-22 21:36:00,12.903,13.003,12.869,12.917,450000.0
2006-11-22 21:37:00,12.969,13.028,12.969,13.008,300000.0
2006-11-22 21:40:00,13.031,13.031,12.907,12.98,450000.0
2006-11-22 21:41:00,12.977,13.004,12.878,12.905,400000.0
2006-11-22 21:42:00,12.972,13.001,12.869,12.928,400000.0
2006-11-22 21:43:00,13.023,13.023,12.9,12.975,550000.0
2006-11-22 21:44:00,12.998,13.015,12.908,12.994,500000.0
2006-11-22 21:45:00,12.964,13.04,12.911,13.005,400000.0
2006-11-22 21:47:00,13.032,13.043,12.898,12.922,450000.0
2006-11-22 21:48:00,13.037,13.037,12.87,12.941,300000.0
2006-11-22 21:49:00,12.95,12.998,12.9,12.978,550000.0
2006-11-22 21:54:00,12.986,12.986,12.902,12.935,200000.0
2006-11-22 21:59:00,12.993,13.04,12.91,12.943,300000.0
2006-11-22 22:00:00,12.942,12.995,12.917,12.936,300000.0
2006-11-22 22:01:00,12.991,12.991,12.881,12.962,450000.0
2006-11-22 22:02:00,12.958,13.007,12.883,13.007,350000.0
2006-11-22 22:03:00,12.898,13.019,12.898,12.964,300000.0
2006-11-22 22:07:00,12.945,13.079,12.945,13.063,500000.0
2006-11-22 22:12:00,13.003,13.003,12.898,12.936,200000.0
2006-11-22 22:14:00,12.985,12.985,12.885,12.924,200000.0
2006-11-22 22:21:00,12.977,12.977,12.876,12.915,200000.0
2006-11-22 22:24:00,12.923,13.038,12.899,12.946,400000.0
2006-11-22 22:28:00,12.985,12.985,12.893,12.929,200000.0
2006-11-22 22:33:00,12.9,12.977,12.9,12.977,150000.0
2006-11-22 22:35:00,12.948,13.064,12.919,12.943,450000.0
2006-11-22 22:40:00,12.91,12.984,12.905,12.971,250000.0
2006-11-22 22:44:00,12.951,13.023,12.913,12.94,400000.0
2006-11-22 22:45:00,12.905,12.967,12.893,12.965,350000.0
2006-11-22 22:46:00,12.895,12.979,12.894,12.979,400000.0
2006-11-22 22:50:00,12.885,13.003,12.871,13.003,450000.0
2006-11-22 22:51:00,12.976,12.993,12.895,12.993,400000.0
2006-11-22 22:52:00,12.902,13.011,12.881,13.011,500000.0
2006-11-22 22:53:00,12.942,13.02,12.934,12.961,350000.0
2006-11-22 22:54:00,12.871,12.965,12.871,12.965,300000.0
2006-11-22 22:55:00,12.993,12.993,12.901,12.967,400000.0
2006-11-22 23:01:00,12.911,13.018,12.907,12.943,350000.0
2006-11-22 23:02:00,12.902,12.997,12.902,12.909,350000.0
2006-11-22 23:03:00,12.912,13.009,12.912,12.986,400000.0
2006-11-22 23:06:00,12.975,12.99,12.913,12.951,300000.0
2006-11-22 23:21:00,12.965,13.024,12.899,13.024,250000.0
2006-11-22 23:22:00,12.923,13.053,12.923,13.053,150000.0
2006-11-22 23:28:00,13.014,13.034,12.929,13.027,350000.0
2006-11-22 23:29:00,13.007,13.025,12.947,13.019,250000.0
2006-11-22 23:30:00,12.916,12.916,12.866,12.874,200000.0
2006-11-22 23:46:00,12.953,12.953,12.951,12.951,100000.0
2006-11-22 23:52:00,12.976,12.976,12.892,12.925,200000.0
2006-11-22 23:53:00,12.915,12.993,12.915,12.963,150000.0
2006-11-22 23:54:00,12.943,13.031,12.943,13.003,300000.0
2006-11-23 00:00:00,12.956,13.007,12.945,12.945,300000.0
2006-11-23 00:04:00,13.024,13.024,12.94,12.974,200000.0
2006-11-23 00:07:00,13.016,13.016,12.916,12.955,200000.0
2006-11-23 00:29:00,13.065,13.065,12.992,12.992,300000.0
2006-11-23 00:35:00,13.016,13.016,12.916,12.955,200000.0
2006-11-23 00:42:00,12.923,13.016,12.909,13.016,450000.0
2006-11-23 00:45:00,13.035,13.035,12.943,12.979,200000.0
2006-11-23 00:47:00,13.024,13.024,12.925,12.963,200000.0
2006-11-23 00:51:00,13.012,13.012,12.912,12.953,200000.0
2006-11-23 01:00:00,13.025,13.025,12.941,12.974,200000.0
2006-11-23 01:01:00,12.969,12.969,12.933,12.933,100000.0
2006-11-23 01:04:00,13.014,13.014,12.914,12.953,200000.0
2006-11-23 01:08:00,13.023,13.029,13.004,13.004,150000.0
2006-11-23 01:09:00,13.006,13.036,13.006,13.036,200000.0
2006-11-23 01:11:00,13.039,13.068,12.952,13.068,300000.0
2006-11-23 01:12:00,12.963,13.037,12.963,13.037,100000.0
2006-11-23 01:13:00,12.925,12.979,12.896,12.933,450000.0
2006-11-23 01:14:00,12.976,13.046,12.905,12.964,400000.0
2006-11-23 01:19:00,13.046,13.046,12.92,13.007,600000.0
2006-11-23 01:23:00,13.003,13.003,12.905,12.943,200000.0
2006-11-23 01:35:00,13.014,13.014,12.941,13.013,550000.0
2006-11-23 01:38:00,13.024,13.024,12.94,12.974,200000.0
2006-11-23 01:47:00,13.017,13.017,12.917,12.955,200000.0
2006-11-23 02:02:00,12.945,13.024,12.945,13.002,300000.0
2006-11-23 02:03:00,12.927,13.051,12.927,13.051,250000.0
2006-11-23 02:08:00,13.019,13.026,12.933,13.026,350000.0
2006-11-23 02:18:00,12.957,13.04,12.957,13.033,150000.0
2006-11-23 02:21:00,13.027,13.027,12.942,12.975,200000.0
2006-11-23 02:32:00,13.015,13.015,12.915,12.955,200000.0
2006-11-23 02:40:00,13.024,13.024,12.94,12.974,200000.0
2006-11-23 02:45:00,13.037,13.037,12.953,12.985,200000.0
2006-11-23 02:48:00,13.025,13.025,12.925,12.964,200000.0
2006-11-23 02:49:00,12.973,13.003,12.939,13.003,200000.0
2006-11-23 02:53:00,13.068,13.068,12.953,12.981,250000.0
2006-11-23 02:54:00,13.021,13.021,13.0,13.0,100000.0
2006-11-23 03:01:00,13.005,13.005,12.901,12.937,200000.0
2006-11-23 03:11:00,12.992,13.036,12.937,13.003,500000.0
2006-11-23 03:21:00,12.902,13.017,12.902,13.017,100000.0
2006-11-23 03:22:00,12.934,13.052,12.885,12.944,350000.0
2006-11-23 03:31:00,12.916,12.986,12.911,12.968,250000.0
2006-11-23 03:41:00,12.987,12.987,12.903,12.935,200000.0
2006-11-23 03:43:00,13.01,13.01,12.855,12.887,250000.0
2006-11-23 03:49:00,12.956,12.977,12.894,12.977,300000.0
2006-11-23 03:50:00,12.913,13.001,12.909,13.001,300000.0
2006-11-23 03:55:00,12.984,12.984,12.885,12.923,200000.0
2006-11-23 03:58:00,12.984,13.005,12.891,12.979,600000.0
2006-11-23 03:59:00,12.99,12.99,12.913,12.913,200000.0
2006-11-23 04:01:00,12.972,13.026,12.92,12.992,500000.0
2006-11-23 04:03:00,12.995,13.05,12.916,12.947,250000.0
2006-11-23 04:04:00,13.044,13.044,12.961,13.0,200000.0
2006-11-23 04:10:00,13.071,13.099,12.955,12.981,600000.0
2006-11-23 04:11:00,12.99,13.038,12.892,13.005,500000.0
2006-11-23 04:21:00,13.049,13.05,12.947,12.947,250000.0
2006-11-23 04:22:00,12.947,13.04,12.947,13.04,200000.0
2006-11-23 04:25:00,13.011,13.011,12.902,12.995,400000.0
2006-11-23 04:29:00,13.0,13.0,12.928,12.928,200000.0
2006-11-23 04:34:00,12.952,13.02,12.933,12.942,500000.0
2006-11-23 04:37:00,12.944,13.03,12.929,12.966,250000.0
2006-11-23 04:40:00,12.979,13.023,12.968,12.968,150000.0
2006-11-23 04:42:00,13.026,13.026,12.942,12.974,200000.0
2006-11-23 04:43:00,12.995,13.059,12.955,13.059,250000.0
2006-11-23 04:49:00,13.016,13.016,12.91,12.947,200000.0
2006-11-23 04:53:00,12.963,13.044,12.932,13.044,250000.0
2006-11-23 04:54:00,12.99,12.99,12.86,12.97,250000.0
2006-11-23 04:55:00,12.948,12.97,12.893,12.904,400000.0
2006-11-23 04:56:00,12.928,13.01,12.928,13.001,500000.0
2006-11-23 05:05:00,12.997,12.997,12.913,12.945,200000.0
2006-11-23 05:20:00,12.983,12.983,12.879,12.916,200000.0
2006-11-23 05:27:00,12.989,12.989,12.904,12.904,100000.0
2006-11-23 05:28:00,12.978,13.004,12.898,12.903,400000.0
2006-11-23 05:34:00,13.054,13.054,13.003,13.016,300000.0
2006-11-23 05:35:00,12.989,12.989,12.985,12.985,100000.0
2006-11-23 05:36:00,12.977,12.995,12.969,12.995,250000.0
2006-11-23 05:38:00,12.992,13.002,12.895,12.971,300000.0
2006-11-23 05:40:00,13.026,13.038,12.947,13.003,200000.0
2006-11-23 05:41:00,13.003,13.024,12.95,13.024,200000.0
2006-11-23 05:44:00,13.024,13.028,12.905,12.945,450000.0
2006-11-23 05:45:00,12.959,12.959,12.893,12.893,300000.0
2006-11-23 05:46:00,12.957,12.984,12.902,12.902,350000.0
2006-11-23 05:48:00,12.975,12.975,12.883,12.919,200000.0
2006-11-23 05:53:00,12.885,12.95,12.885,12.948,250000.0
2006-11-23 05:54:00,12.943,12.984,12.942,12.962,300000.0
2006-11-23 05:59:00,13.015,13.015,12.98,12.98,100000.0
2006-11-23 06:00:00,12.979,13.027,12.954,12.973,450000.0
2006-11-23 06:05:00,13.049,13.065,12.918,12.918,150000.0
2006-11-23 06:07:00,12.992,12.992,12.887,12.954,250000.0
2006-11-23 06:18:00,12.984,12.984,12.885,12.923,200000.0
2006-11-23 06:33:00,12.886,12.987,12.886,12.98,350000.0
2006-11-23 06:40:00,12.941,13.003,12.932,12.932,300000.0
2006-11-23 06:53:00,12.955,13.009,12.926,12.926,300000.0
2006-11-23 06:58:00,12.996,12.996,12.916,12.951,200000.0
2006-11-23 07:00:00,13.005,13.005,12.913,12.949,200000.0
2006-11-23 07:04:00,12.995,12.995,12.944,12.944,150000.0
2006-11-23 07:08:00,12.902,13.024,12.902,12.965,400000.0
2006-11-23 07:13:00,12.93,12.955,12.868,12.868,200000.0
2006-11-23 07:18:00,12.972,12.988,12.923,12.982,400000.0
2006-11-23 07:23:00,12.995,13.023,12.995,13.023,150000.0
2006-11-23 07:39:00,12.996,13.002,12.913,13.002,350000.0
2006-11-23 07:42:00,13.006,13.006,12.904,12.904,100000.0
2006-11-23 07:43:00,12.916,13.038,12.893,12.992,450000.0
2006-11-23 07:45:00,12.899,12.977,12.851,12.977,400000.0
2006-11-23 07:51:00,12.917,13.008,12.885,13.008,600000.0
2006-11-23 07:57:00,12.969,13.028,12.894,12.933,250000.0
2006-11-23 08:07:00,13.014,13.033,12.902,13.019,500000.0
2006-11-23 08:09:00,12.932,13.012,12.886,12.944,500000.0
2006-11-23 08:11:00,13.003,13.003,12.899,12.988,300000.0
2006-11-23 08:18:00,12.982,13.017,12.896,12.962,550000.0
2006-11-23 08:21:00,12.911,13.018,12.886,12.936,550000.0
2006-11-23 08:25:00,12.927,13.071,12.927,13.018,350000.0
2006-11-23 08:26:00,12.989,12.989,12.875,12.978,500000.0
2006-11-23 08:27:00,12.907,12.979,12.907,12.979,250000.0
2006-11-23 08:29:00,12.914,12.998,12.903,12.973,400000.0
2006-11-23 08:30:00,12.964,12.974,12.887,12.938,400000.0
2006-11-23 08:35:00,12.875,12.958,12.875,12.958,100000.0
2006-11-23 08:40:00,12.937,12.99,12.911,12.959,250000.0
2006-11-23 08:44:00,12.913,12.964,12.907,12.961,350000.0
2006-11-23 08:48:00,12.883,12.944,12.883,12.912,450000.0
2006-11-23 08:53:00,12.974,12.991,12.91,12.977,400000.0
2006-11-23 08:55:00,13.005,13.016,12.869,13.016,250000.0
2006-11-23 08:58:00,13.006,13.006,12.879,12.94,200000.0
2006-11-23 08:59:00,12.999,13.002,12.861,12.954,500000.0
2006-11-23 09:00:00,12.945,12.982,12.815,12.833,550000.0
2006-11-23 09:01:00,12.987,12.987,12.862,12.981,200000.0
2006-11-23 09:03:00,12.909,13.005,12.873,12.873,300000.0
2006-11-23 09:04:00,12.946,12.991,12.845,12.991,400000.0
2006-11-23 09:07:00,12.862,12.969,12.858,12.947,400000.0
2006-11-23 09:08:00,13.019,13.019,12.97,12.97,100000.0
2006-11-23 09:09:00,12.942,13.043,12.907,12.907,450000.0
2006-11-23 09:10:00,13.0,13.015,12.891,13.015,350000.0
2006-11-23 09:12:00,13.01,13.058,12.949,12.953,550000.0
2006-11-23 09:14:00,13.015,13.027,12.918,12.936,500000.0
2006-11-23 09:15:00,12.963,13.057,12.943,13.015,350000.0
2006-11-23 09:19:00,13.037,13.037,12.918,13.02,450000.0
2006-11-23 09:21:00,12.963,12.993,12.898,12.993,550000.0
2006-11-23 09:22:00,12.95,12.993,12.89,12.993,250000.0
2006-11-23 09:23:00,12.895,12.987,12.849,12.987,450000.0
2006-11-23 09:26:00,13.0,13.0,12.882,12.913,200000.0
2006-11-23 09:28:00,12.91,12.957,12.869,12.956,350000.0
2006-11-23 09:31:00,12.959,12.959,12.864,12.931,400000.0
2006-11-23 09:41:00,12.926,12.966,12.853,12.853,350000.0
2006-11-23 09:44:00,12.884,12.993,12.85,12.917,350000.0
2006-11-23 09:45:00,12.86,12.981,12.86,12.981,100000.0
2006-11-23 09:46:00,12.931,13.017,12.917,13.012,400000.0
2006-11-23 09:47:00,12.894,12.986,12.894,12.968,300000.0
2006-11-23 09:52:00,13.019,13.019,12.901,12.989,400000.0
2006-11-23 09:54:00,13.012,13.014,12.88,12.979,350000.0
2006-11-23 09:59:00,12.938,13.034,12.896,13.026,450000.0
2006-11-23 10:01:00,12.933,12.985,12.848,12.961,500000.0
2006-11-23 10:09:00,12.998,12.998,12.828,12.989,450000.0
2006-11-23 10:10:00,13.004,13.037,12.922,13.015,550000.0
2006-11-23 10:11:00,13.039,13.086,12.93,12.93,500000.0
2006-11-23 10:12:00,13.009,13.009,12.876,12.951,350000.0
2006-11-23 10:13:00,12.947,13.051,12.902,12.932,500000.0
2006-11-23 10:14:00,12.955,13.015,12.902,12.97,350000.0
2006-11-23 10:15:00,13.041,13.044,12.94,12.991,350000.0
2006-11-23 10:16:00,12.895,13.023,12.871,12.977,400000.0
2006-11-23 10:17:00,12.97,12.983,12.887,12.906,400000.0
2006-11-23 10:19:00,12.949,13.027,12.91,12.966,400000.0
2006-11-23 10:20:00,12.931,12.986,12.911,12.911,550000.0
2006-11-23 10:22:00,12.887,13.033,12.887,12.955,400000.0
2006-11-23 10:24:00,13.045,13.05,12.903,13.038,900000.0
2006-11-23 10:28:00,13.013,13.013,12.86,12.918,350000.0
2006-11-23 10:30:00,12.948,13.007,12.886,12.934,400000.0
2006-11-23 10:34:00,13.026,13.043,12.892,12.983,500000.0
2006-11-23 10:35:00,12.894,12.983,12.893,12.926,400000.0
2006-11-23 10:41:00,12.983,12.989,12.886,12.887,350000.0
2006-11-23 10:42:00,12.969,13.022,12.87,12.999,750000.0
2006-11-23 10:44:00,12.995,13.042,12.905,13.013,900000.0
2006-11-23 10:48:00,12.976,13.081,12.938,13.047,450000.0
2006-11-23 10:49:00,13.013,13.013,12.843,12.879,600000.0
2006-11-23 10:55:00,12.983,13.019,12.889,12.983,800000.0
2006-11-23 10:58:00,12.926,13.038,12.9,12.951,350000.0
2006-11-23 11:00:00,12.955,13.038,12.902,12.93,350000.0
2006-11-23 11:02:00,13.044,13.044,12.918,12.981,400000.0
2006-11-23 11:04:00,13.046,13.046,12.942,13.031,400000.0
2006-11-23 11:07:00,12.967,13.018,12.894,13.018,450000.0
2006-11-23 11:08:00,12.969,13.082,12.953,13.059,350000.0
2006-11-23 11:09:00,13.019,13.019,12.9,12.987,500000.0
2006-11-23 11:10:00,12.882,13.019,12.882,12.946,400000.0
2006-11-23 11:11:00,12.989,13.003,12.875,12.978,350000.0
2006-11-23 11:13:00,12.986,13.051,12.892,13.051,500000.0
2006-11-23 11:14:00,12.949,13.034,12.902,13.034,400000.0
2006-11-23 11:15:00,12.932,13.081,12.932,12.965,400000.0
2006-11-23 11:16:00,12.96,13.032,12.96,13.02,500000.0
2006-11-23 11:17:00,13.018,13.034,12.908,13.034,350000.0
2006-11-23 11:19:00,12.941,13.07,12.941,13.048,550000.0
2006-11-23 11:20:00,12.995,13.056,12.931,12.973,400000.0
2006-11-23 11:23:00,12.882,13.01,12.882,12.924,500000.0
2006-11-23 11:25:00,12.946,13.048,12.922,12.923,550000.0
2006-11-23 11:28:00,12.916,12.994,12.896,12.989,350000.0
2006-11-23 11:36:00,12.927,13.032,12.867,12.952,550000.0
2006-11-23 11:37:00,12.948,13.049,12.901,13.0,400000.0
2006-11-23 11:41:00,12.895,12.987,12.895,12.954,350000.0
2006-11-23 11:46:00,13.013,13.067,12.941,12.959,400000.0
2006-11-23 11:50:00,12.987,13.044,12.917,13.044,350000.0
2006-11-23 11:52:00,12.969,13.064,12.927,13.063,450000.0
2006-11-23 11:56:00,12.999,13.068,12.979,12.979,350000.0
2006-11-23 11:57:00,13.027,13.027,12.913,12.985,450000.0
2006-11-23 11:58:00,12.929,13.055,12.92,13.033,350000.0
2006-11-23 11:59:00,12.982,13.029,12.93,12.968,450000.0
2006-11-23 12:00:00,13.007,13.036,12.929,12.929,350000.0
2006-11-23 12:01:00,13.045,13.103,12.942,12.999,500000.0
2006-11-23 12:02:00,13.057,13.069,12.945,12.945,400000.0
2006-11-23 12:03:00,12.949,13.086,12.946,13.045,550000.0
2006-11-23 12:04:00,13.01,13.068,12.953,12.953,350000.0
2006-11-23 12:05:00,13.028,13.041,12.896,12.939,350000.0
2006-11-23 12:06:00,13.028,13.057,12.989,13.057,350000.0
2006-11-23 12:10:00,13.025,13.048,12.951,12.992,400000.0
2006-11-23 12:13:00,13.01,13.047,12.938,13.007,400000.0
2006-11-23 12:16:00,12.955,13.016,12.918,12.974,400000.0
2006-11-23 12:18:00,13.016,13.016,12.894,12.915,450000.0
2006-11-23 12:20:00,12.954,13.046,12.87,12.946,500000.0
2006-11-23 12:22:00,13.042,13.042,12.931,13.004,400000.0
2006-11-23 12:25:00,13.043,13.044,12.945,13.016,450000.0
2006-11-23 12:26:00,13.017,13.028,12.909,12.97,450000.0
2006-11-23 12:27:00,13.028,13.06,12.933,13.034,550000.0
2006-11-23 12:30:00,12.966,13.109,12.966,13.078,450000.0
2006-11-23 12:32:00,12.91,13.046,12.91,12.936,300000.0
2006-11-23 12:39:00,13.019,13.067,12.916,13.006,450000.0
2006-11-23 12:40:00,12.992,13.077,12.944,12.983,450000.0
2006-11-23 12:41:00,13.009,13.06,12.924,13.06,450000.0
2006-11-23 12:43:00,13.019,13.07,12.956,12.978,500000.0
2006-11-23 12:44:00,13.036,13.1,12.974,12.98,450000.0
2006-11-23 12:45:00,12.998,13.079,12.942,12.983,400000.0
2006-11-23 12:46:00,12.938,13.047,12.915,12.915,500000.0
2006-11-23 12:47:00,12.979,13.086,12.941,12.996,350000.0
2006-11-23 12:51:00,12.974,13.092,12.961,13.08,500000.0
2006-11-23 12:52:00,13.002,13.077,12.963,13.065,500000.0
2006-11-23 12:57:00,13.034,13.07,12.946,12.946,400000.0
2006-11-23 13:02:00,12.966,13.057,12.961,13.002,400000.0
2006-11-23 13:03:00,12.996,13.067,12.952,12.952,450000.0
2006-11-23 13:04:00,13.029,13.099,12.973,12.982,450000.0
2006-11-23 13:07:00,13.072,13.072,12.914,12.996,500000.0
2006-11-23 13:09:00,13.092,13.117,12.992,12.992,450000.0
2006-11-23 13:11:00,12.975,13.067,12.975,13.041,400000.0
2006-11-23 13:12:00,13.053,13.053,12.948,12.95,550000.0
2006-11-23 13:13:00,13.089,13.089,12.948,13.053,450000.0
2006-11-23 13:14:00,12.967,13.094,12.967,13.076,350000.0
2006-11-23 13:15:00,12.998,13.081,12.947,13.023,400000.0
2006-11-23 13:16:00,13.033,13.033,12.937,13.031,350000.0
2006-11-23 13:18:00,12.919,13.078,12.919,13.058,400000.0
2006-11-23 13:19:00,12.988,13.064,12.947,12.968,400000.0
2006-11-23 13:21:00,12.928,13.02,12.911,12.918,350000.0
2006-11-23 13:28:00,13.028,13.074,12.939,12.979,400000.0
2006-11-23 13:37:00,12.949,13.029,12.949,13.029,350000.0
2006-11-23 13:38:00,12.993,13.065,12.952,13.064,400000.0
2006-11-23 13:39:00,13.024,13.067,12.954,13.033,500000.0
2006-11-23 13:45:00,12.952,13.049,12.913,13.049,400000.0
2006-11-23 13:48:00,13.041,13.055,12.945,13.023,400000.0
2006-11-23 13:49:00,12.934,13.06,12.934,13.038,350000.0
2006-11-23 13:51:00,13.08,13.093,12.981,12.981,350000.0
2006-11-23 13:53:00,12.984,13.083,12.943,12.997,450000.0
2006-11-23 13:56:00,13.084,13.142,12.966,12.966,400000.0
2006-11-23 13:57:00,13.012,13.087,12.966,12.966,400000.0
2006-11-23 14:00:00,13.034,13.058,12.96,13.009,350000.0
2006-11-23 14:02:00,13.077,13.077,12.948,13.02,350000.0
2006-11-23 14:04:00,12.959,13.074,12.959,13.074,350000.0
2006-11-23 14:07:00,13.039,13.068,12.947,13.033,400000.0
2006-11-23 14:08:00,13.001,13.068,12.966,13.024,400000.0
2006-11-23 14:22:00,13.051,13.093,12.955,13.093,450000.0
2006-11-23 14:26:00,13.015,13.107,12.96,13.018,350000.0
2006-11-23 14:32:00,13.046,13.096,12.993,13.009,500000.0
2006-11-23 14:37:00,12.989,13.066,12.952,13.066,550000.0
2006-11-23 14:38:00,13.025,13.067,12.983,13.038,400000.0
2006-11-23 14:39:00,13.025,13.04,12.898,12.916,500000.0
2006-11-23 14:45:00,13.003,13.059,12.976,13.045,400000.0
2006-11-23 14:48:00,13.037,13.09,12.987,13.068,400000.0
2006-11-23 14:49:00,13.116,13.148,12.979,12.979,500000.0
2006-11-23 14:53:00,13.005,13.087,12.978,13.027,400000.0
2006-11-23 14:54:00,12.948,13.094,12.948,12.992,550000.0
2006-11-23 14:57:00,13.071,13.081,12.981,13.072,450000.0
2006-11-23 14:59:00,13.003,13.118,12.984,13.105,550000.0
2006-11-23 15:01:00,13.027,13.062,12.947,13.025,450000.0
2006-11-23 15:02:00,12.976,13.101,12.961,13.023,450000.0
2006-11-23 15:03:00,13.019,13.067,12.914,13.067,500000.0
2006-11-23 15:04:00,12.991,13.073,12.943,12.962,550000.0
2006-11-23 15:07:00,12.976,13.09,12.947,13.046,350000.0
2006-11-23 15:11:00,12.976,13.059,12.934,12.958,500000.0
2006-11-23 15:13:00,13.051,13.072,12.93,13.053,400000.0
2006-11-23 15:14:00,12.997,12.997,12.991,12.991,100000.0
2006-11-23 15:15:00,12.925,13.055,12.914,12.999,400000.0
2006-11-23 15:17:00,13.004,13.066,12.935,13.008,450000.0
2006-11-23 15:20:00,12.99,13.075,12.982,13.075,400000.0
2006-11-23 15:21:00,13.014,13.059,12.941,13.059,250000.0
2006-11-23 15:22:00,13.023,13.08,12.999,13.042,450000.0
2006-11-23 15:23:00,12.978,13.07,12.978,13.049,400000.0
2006-11-23 15:24:00,13.066,13.091,12.987,13.081,350000.0
2006-11-23 15:27:00,12.997,13.076,12.971,13.0,350000.0
2006-11-23 15:28:00,12.981,13.068,12.974,13.05,350000.0
2006-11-23 15:29:00,13.079,13.079,12.96,12.96,200000.0
2006-11-23 15:31:00,12.977,13.058,12.946,12.958,500000.0
2006-11-23 15:33:00,13.023,13.023,12.932,13.01,400000.0
2006-11-23 15:37:00,12.942,13.05,12.93,13.017,400000.0
2006-11-23 15:45:00,13.063,13.063,12.954,13.046,450000.0
2006-11-23 15:47:00,13.034,13.074,12.936,12.937,550000.0
2006-11-23 15:48:00,12.955,13.001,12.91,12.93,350000.0
2006-11-23 15:50:00,12.953,13.059,12.936,13.044,550000.0
2006-11-23 15:51:00,13.012,13.045,12.917,12.928,350000.0
2006-11-23 15:52:00,12.922,13.081,12.922,12.939,350000.0
2006-11-23 15:59:00,13.034,13.034,12.913,12.955,450000.0
2006-11-23 16:02:00,12.917,13.029,12.89,12.997,550000.0
2006-11-23 16:04:00,12.927,13.035,12.886,13.035,550000.0
2006-11-23 16:05:00,13.042,13.094,12.996,13.017,300000.0
2006-11-23 16:06:00,12.998,13.101,12.959,13.068,350000.0
2006-11-23 16:07:00,12.995,13.083,12.971,12.971,500000.0
2006-11-23 16:08:00,12.96,13.088,12.96,13.019,550000.0
2006-11-23 16:09:00,12.977,13.094,12.977,13.094,350000.0
2006-11-23 16:10:00,13.065,13.092,12.984,13.074,500000.0
2006-11-23 16:11:00,12.943,13.066,12.908,12.908,500000.0
2006-11-23 16:12:00,12.978,13.022,12.949,12.993,350000.0
2006-11-23 16:13:00,12.984,13.072,12.947,13.072,450000.0
2006-11-23 16:14:00,13.066,13.066,12.906,12.972,500000.0
2006-11-23 16:16:00,12.998,13.066,12.95,13.042,550000.0
2006-11-23 16:17:00,13.035,13.063,12.937,12.937,350000.0
2006-11-23 16:22:00,13.035,13.061,12.968,13.004,450000.0
2006-11-23 16:23:00,12.955,13.059,12.949,12.952,400000.0
2006-11-23 16:27:00,13.05,13.069,13.05,13.069,200000.0
2006-11-23 16:28:00,13.058,13.1,13.008,13.071,400000.0
2006-11-23 16:30:00,12.954,13.052,12.926,13.017,550000.0
2006-11-23 16:31:00,12.969,13.063,12.926,12.992,400000.0
2006-11-23 16:32:00,12.948,13.06,12.948,13.06,300000.0
2006-11-23 16:33:00,12.955,13.056,12.95,12.974,350000.0
2006-11-23 16:34:00,13.003,13.058,12.958,13.058,350000.0
2006-11-23 16:35:00,12.968,13.095,12.951,12.986,500000.0
2006-11-23 16:40:00,13.025,13.025,12.933,12.969,200000.0
2006-11-23 16:45:00,12.937,13.024,12.937,12.986,400000.0
2006-11-23 16:46:00,12.957,13.016,12.942,13.016,350000.0
2006-11-23 16:47:00,12.962,13.09,12.959,12.969,600000.0
2006-11-23 16:49:00,13.038,13.077,12.95,12.95,450000.0
2006-11-23 16:50:00,13.079,13.079,13.044,13.044,100000.0
2006-11-23 16:51:00,13.055,13.055,12.917,12.923,400000.0
2006-11-23 16:53:00,12.98,13.046,12.927,12.968,350000.0
2006-11-23 16:54:00,12.958,13.066,12.954,12.957,450000.0
2006-11-23 16:56:00,12.99,13.131,12.978,12.99,400000.0
2006-11-23 16:57:00,12.964,13.062,12.961,12.961,300000.0
2006-11-23 16:58:00,12.973,13.077,12.968,13.032,500000.0
2006-11-23 16:59:00,12.989,13.083,12.952,12.952,400000.0
2006-11-23 17:00:00,13.076,13.076,12.964,12.964,350000.0
2006-11-23 17:01:00,12.987,13.069,12.942,12.981,500000.0
2006-11-23 17:02:00,12.996,13.08,12.984,13.006,400000.0
2006-11-23 17:03:00,12.97,13.055,12.948,12.997,500000.0
2006-11-23 17:04:00,12.952,13.07,12.934,13.0,350000.0
2006-11-23 17:05:00,13.078,13.078,12.943,13.033,400000.0
2006-11-23 17:09:00,13.03,13.03,12.898,12.955,300000.0
2006-11-23 17:10:00,13.029,13.07,12.959,13.026,350000.0
2006-11-23 17:12:00,13.04,13.096,13.002,13.002,400000.0
2006-11-23 17:15:00,12.967,13.08,12.929,12.996,350000.0
2006-11-23 17:16:00,13.068,13.076,12.975,13.036,450000.0
2006-11-23 17:19:00,12.97,13.098,12.97,13.042,450000.0
2006-11-23 17:20:00,12.996,13.03,12.904,12.929,350000.0
2006-11-23 17:26:00,12.946,13.057,12.946,13.019,450000.0
2006-11-23 17:27:00,13.054,13.073,12.973,13.056,400000.0
2006-11-23 17:28:00,13.017,13.088,12.968,12.968,550000.0
2006-11-23 17:29:00,12.982,13.119,12.982,13.088,500000.0
2006-11-23 17:31:00,13.007,13.069,12.942,13.033,600000.0
2006-11-23 17:33:00,13.021,13.068,12.939,13.068,400000.0
2006-11-23 17:36:00,13.055,13.088,12.948,13.088,450000.0
2006-11-23 17:43:00,13.101,13.101,12.919,12.963,400000.0
2006-11-23 17:44:00,13.055,13.055,12.961,13.029,450000.0
2006-11-23 17:45:00,12.998,13.096,12.989,13.013,550000.0
2006-11-23 17:47:00,13.045,13.062,12.928,12.992,400000.0
2006-11-23 17:49:00,13.041,13.085,13.0,13.051,350000.0
2006-11-23 17:50:00,13.079,13.143,13.003,13.003,550000.0
2006-11-23 17:51:00,13.013,13.056,12.945,12.986,550000.0
2006-11-23 17:52:00,13.059,13.15,12.979,12.979,350000.0
2006-11-23 17:54:00,13.005,13.09,12.965,13.09,350000.0
2006-11-23 17:56:00,12.958,13.06,12.93,13.007,400000.0
2006-11-23 17:57:00,13.073,13.084,12.988,13.035,400000.0
2006-11-23 18:01:00,13.031,13.083,12.944,13.006,450000.0
2006-11-23 18:02:00,12.97,13.078,12.97,13.047,500000.0
2006-11-23 18:03:00,13.018,13.04,12.981,13.019,350000.0
2006-11-23 18:04:00,13.073,13.073,12.952,13.003,400000.0
2006-11-23 18:05:00,13.01,13.104,12.966,13.079,550000.0
2006-11-23 18:15:00,12.966,13.072,12.966,13.072,150000.0
2006-11-23 18:16:00,12.977,13.101,12.968,12.975,400000.0
2006-11-23 18:21:00,13.012,13.091,12.976,13.064,550000.0
2006-11-23 18:24:00,13.076,13.076,12.942,13.054,400000.0
2006-11-23 18:25:00,13.001,13.074,12.965,12.997,500000.0
2006-11-23 18:27:00,13.041,13.041,12.937,12.975,200000.0
2006-11-23 18:41:00,12.993,13.066,12.98,13.026,500000.0
2006-11-23 18:48:00,13.03,13.03,12.946,12.978,250000.0
2006-11-23 18:50:00,13.015,13.066,12.935,13.032,450000.0
2006-11-23 18:53:00,13.012,13.052,12.97,13.052,450000.0
2006-11-23 18:56:00,13.054,13.054,12.971,13.003,200000.0
2006-11-23 19:02:00,13.005,13.045,12.933,12.933,400000.0
2006-11-23 19:10:00,13.043,13.046,12.946,12.946,350000.0
2006-11-23 19:17:00,12.985,13.097,12.965,13.055,350000.0
2006-11-23 19:25:00,13.024,13.024,12.924,12.963,200000.0
2006-11-23 19:27:00,13.035,13.035,12.951,12.984,200000.0
2006-11-23 19:34:00,13.043,13.043,12.96,12.993,200000.0
2006-11-23 19:36:00,12.947,13.063,12.933,12.998,400000.0
2006-11-23 19:38:00,13.036,13.036,12.936,12.974,200000.0
2006-11-23 19:45:00,13.045,13.045,12.961,12.993,200000.0
2006-11-23 19:59:00,13.034,13.034,12.934,12.974,200000.0
2006-11-23 20:00:00,12.952,13.075,12.952,13.075,100000.0
2006-11-23 20:03:00,13.055,13.055,12.971,13.004,200000.0
2006-11-23 20:09:00,13.011,13.043,12.942,12.979,300000.0
2006-11-23 20:10:00,12.981,13.021,12.981,13.021,100000.0
2006-11-23 20:27:00,13.037,13.066,12.98,13.038,350000.0
2006-11-23 20:33:00,13.1,13.1,12.983,12.983,400000.0
2006-11-23 20:42:00,13.034,13.034,12.934,12.973,200000.0
2006-11-23 20:44:00,12.947,13.046,12.916,13.046,200000.0
2006-11-23 20:49:00,13.033,13.033,12.932,12.973,200000.0
2006-11-23 20:53:00,13.044,13.044,12.961,12.993,200000.0
2006-11-23 21:00:00,13.082,13.082,12.974,13.034,500000.0
2006-11-23 21:02:00,13.055,13.055,12.971,13.003,200000.0
2006-11-23 21:05:00,13.047,13.047,12.946,12.985,200000.0
2006-11-23 21:07:00,13.098,13.13,13.0,13.031,400000.0
2006-11-23 21:08:00,12.99,13.095,12.984,12.984,250000.0
2006-11-23 21:25:00,12.946,13.034,12.942,13.034,350000.0
2006-11-23 21:41:00,13.077,13.077,12.991,13.025,200000.0
2006-11-23 21:48:00,12.97,13.024,12.97,13.024,100000.0
2006-11-23 21:50:00,13.045,13.045,12.94,12.976,200000.0
2006-11-23 21:53:00,13.026,13.026,12.925,12.965,200000.0
2006-11-23 21:54:00,12.941,12.945,12.941,12.945,100000.0
2006-11-23 21:55:00,12.927,13.019,12.917,13.014,300000.0
2006-11-23 22:01:00,13.045,13.045,12.961,12.994,200000.0
2006-11-23 22:09:00,13.055,13.055,12.971,13.003,200000.0
2006-11-23 22:13:00,13.011,13.063,12.99,13.059,400000.0
2006-11-23 22:19:00,13.057,13.057,12.982,13.037,250000.0
2006-11-23 22:26:00,13.044,13.044,12.944,12.983,200000.0
2006-11-23 22:35:00,13.056,13.056,12.972,13.005,200000.0
2006-11-23 22:54:00,13.033,13.033,13.031,13.031,100000.0
2006-11-23 22:58:00,13.055,13.055,12.971,13.003,200000.0
2006-11-23 23:45:00,13.044,13.044,12.944,12.984,200000.0
2006-11-24 00:00:00,13.1,13.46,13.09,13.42,550000.0
2006-11-24 00:06:00,13.006,13.037,12.964,13.027,550000.0
2006-11-24 00:07:00,13.011,13.1,13.011,13.1,100000.0
2006-11-24 00:17:00,13.027,13.1,12.967,13.079,300000.0
2006-11-24 00:27:00,13.016,13.016,12.916,12.955,200000.0
2006-11-24 01:00:00,13.026,13.026,12.947,12.981,200000.0
2006-11-24 01:04:00,13.023,13.023,12.923,12.963,200000.0
2006-11-24 01:06:00,13.033,13.033,12.949,12.983,200000.0
2006-11-24 01:07:00,13.032,13.032,13.027,13.027,200000.0
2006-11-24 01:18:00,12.955,13.024,12.955,13.024,100000.0
2006-11-24 01:20:00,13.024,13.024,12.924,12.963,200000.0
2006-11-24 01:24:00,13.027,13.031,12.957,13.031,150000.0
2006-11-24 01:25:00,13.029,13.029,12.979,13.006,250000.0
2006-11-24 01:31:00,12.987,13.062,12.987,13.062,100000.0
2006-11-24 01:34:00,12.946,13.08,12.904,13.032,400000.0
2006-11-24 01:49:00,13.03,13.03,12.926,12.965,200000.0
2006-11-24 01:53:00,13.038,13.053,12.971,12.972,300000.0
2006-11-24 01:54:00,13.033,13.073,12.958,13.034,400000.0
2006-11-24 02:09:00,13.046,13.046,12.972,13.009,200000.0
2006-11-24 02:11:00,13.104,13.104,12.969,13.084,200000.0
2006-11-24 02:12:00,13.048,13.094,12.97,13.058,300000.0
2006-11-24 02:13:00,12.967,12.984,12.967,12.984,100000.0
2006-11-24 02:14:00,12.993,13.068,12.952,13.057,500000.0
2006-11-24 02:15:00,12.995,13.097,12.941,13.097,700000.0
2006-11-24 02:16:00,13.022,13.082,12.978,12.978,550000.0
2006-11-24 02:17:00,13.034,13.084,12.963,13.068,350000.0
2006-11-24 02:18:00,12.988,13.097,12.988,13.097,300000.0
2006-11-24 02:19:00,13.016,13.095,12.982,12.982,350000.0
2006-11-24 02:20:00,13.077,13.08,13.077,13.08,100000.0
2006-11-24 02:21:00,13.061,13.089,13.001,13.086,350000.0
2006-11-24 02:22:00,13.054,13.054,13.054,13.054,50000.0
2006-11-24 02:23:00,13.102,13.102,13.062,13.062,350000.0
2006-11-24 02:24:00,13.045,13.099,12.958,12.964,450000.0
2006-11-24 02:25:00,13.066,13.066,12.952,12.952,200000.0
2006-11-24 02:26:00,12.974,13.072,12.974,13.043,400000.0
2006-11-24 02:27:00,12.979,13.087,12.976,13.036,450000.0
2006-11-24 02:28:00,12.975,13.112,12.975,13.068,450000.0
2006-11-24 02:29:00,12.986,13.008,12.964,12.964,250000.0
2006-11-24 02:30:00,12.954,13.069,12.954,13.069,100000.0
2006-11-24 02:34:00,13.047,13.047,12.968,13.002,200000.0
2006-11-24 02:36:00,13.092,13.092,12.98,12.98,450000.0
2006-11-24 02:40:00,13.077,13.077,12.994,13.025,200000.0
2006-11-24 02:51:00,13.025,13.102,12.973,13.025,350000.0
2006-11-24 02:52:00,13.026,13.088,12.977,13.073,400000.0
2006-11-24 02:58:00,13.003,13.062,12.967,13.002,350000.0
2006-11-24 03:01:00,12.969,12.99,12.969,12.985,200000.0
2006-11-24 03:02:00,12.98,13.098,12.954,12.962,350000.0
2006-11-24 03:03:00,13.004,13.105,12.979,13.074,400000.0
2006-11-24 03:04:00,13.077,13.087,13.023,13.074,400000.0
2006-11-24 03:05:00,13.057,13.057,12.968,12.987,350000.0
2006-11-24 03:06:00,12.952,13.096,12.926,12.987,400000.0
2006-11-24 03:07:00,13.054,13.054,12.971,13.048,350000.0
2006-11-24 03:08:00,13.057,13.057,13.015,13.033,150000.0
2006-11-24 03:09:00,13.034,13.058,12.952,12.992,450000.0
2006-11-24 03:10:00,13.041,13.08,12.981,12.984,350000.0
2006-11-24 03:11:00,13.052,13.072,12.977,13.035,750000.0
2006-11-24 03:12:00,13.024,13.074,12.956,13.017,550000.0
2006-11-24 03:13:00,13.048,13.085,12.988,12.994,300000.0
2006-11-24 03:14:00,13.107,13.107,13.01,13.032,250000.0
2006-11-24 03:15:00,13.063,13.085,12.966,13.085,600000.0
2006-11-24 03:16:00,13.107,13.135,13.013,13.013,350000.0
2006-11-24 03:17:00,12.999,13.116,12.999,13.116,400000.0
2006-11-24 03:18:00,13.092,13.115,13.042,13.074,250000.0
2006-11-24 03:19:00,13.084,13.084,12.922,12.961,800000.0
2006-11-24 03:21:00,12.984,13.053,12.974,12.974,200000.0
2006-11-24 03:22:00,13.011,13.081,12.958,13.003,350000.0
2006-11-24 03:23:00,13.014,13.069,12.992,12.992,250000.0
2006-11-24 03:25:00,13.085,13.085,12.998,13.073,200000.0
2006-11-24 03:26:00,12.997,13.073,12.997,13.073,100000.0
2006-11-24 03:27:00,13.0,13.087,13.0,13.066,400000.0
2006-11-24 03:28:00,12.961,12.967,12.961,12.967,100000.0
2006-11-24 03:29:00,12.988,13.058,12.987,13.035,250000.0
2006-11-24 03:30:00,13.055,13.055,12.974,12.974,100000.0
2006-11-24 03:31:00,12.988,13.06,12.987,13.037,250000.0
2006-11-24 03:32:00,13.039,13.048,12.989,13.048,150000.0
2006-11-24 03:33:00,13.039,13.041,12.941,12.991,350000.0
2006-11-24 03:34:00,12.923,13.038,12.923,13.036,250000.0
2006-11-24 03:35:00,13.087,13.087,12.97,13.058,400000.0
2006-11-24 03:37:00,13.063,13.063,12.961,13.026,150000.0
2006-11-24 03:39:00,13.037,13.037,12.952,12.985,200000.0
2006-11-24 03:42:00,12.945,13.063,12.945,12.975,500000.0
2006-11-24 03:43:00,13.081,13.086,12.942,13.02,300000.0
2006-11-24 03:45:00,13.078,13.078,13.027,13.027,200000.0
2006-11-24 03:47:00,13.076,13.076,12.946,13.013,150000.0
2006-11-24 03:49:00,13.019,13.034,12.957,13.025,300000.0
2006-11-24 03:52:00,13.007,13.067,13.007,13.067,100000.0
2006-11-24 03:56:00,13.023,13.071,12.967,12.981,400000.0
2006-11-24 03:57:00,12.99,13.039,12.928,12.928,400000.0
2006-11-24 04:00:00,13.063,13.07,12.983,12.983,350000.0
2006-11-24 04:01:00,12.984,13.03,12.971,12.971,150000.0
2006-11-24 04:02:00,12.962,13.065,12.962,12.984,500000.0
2006-11-24 04:06:00,13.042,13.075,12.921,13.017,700000.0
2006-11-24 04:08:00,12.968,13.062,12.953,13.007,550000.0
2006-11-24 04:14:00,13.017,13.078,13.003,13.078,350000.0
2006-11-24 04:15:00,13.035,13.106,12.979,13.106,350000.0
2006-11-24 04:16:00,13.007,13.117,12.989,12.989,250000.0
2006-11-24 04:17:00,12.947,13.061,12.947,13.061,450000.0
2006-11-24 04:21:00,13.092,13.092,12.93,12.998,650000.0
2006-11-24 04:22:00,13.047,13.078,12.975,13.035,400000.0
2006-11-24 04:31:00,13.055,13.055,12.963,12.999,200000.0
2006-11-24 04:36:00,13.063,13.099,12.935,13.001,700000.0
2006-11-24 04:38:00,13.053,13.065,12.974,13.009,300000.0
2006-11-24 04:42:00,13.046,13.084,12.945,13.084,250000.0
2006-11-24 04:53:00,13.007,13.052,13.004,13.052,150000.0
2006-11-24 04:54:00,13.091,13.091,12.955,13.064,250000.0
2006-11-24 04:55:00,13.042,13.073,13.0,13.073,250000.0
2006-11-24 04:56:00,12.998,13.053,12.967,13.053,400000.0
2006-11-24 05:05:00,13.078,13.078,12.939,13.0,650000.0
2006-11-24 05:06:00,13.067,13.126,12.967,13.019,600000.0
2006-11-24 05:12:00,12.953,13.089,12.953,13.069,550000.0
2006-11-24 05:13:00,13.076,13.106,12.962,13.054,600000.0
2006-11-24 05:14:00,13.057,13.121,12.992,13.103,700000.0
2006-11-24 05:15:00,13.064,13.077,12.986,13.05,350000.0
2006-11-24 05:16:00,12.969,13.088,12.969,13.082,400000.0
2006-11-24 05:28:00,13.033,13.047,13.033,13.047,100000.0
2006-11-24 05:33:00,13.095,13.095,12.993,13.016,350000.0
2006-11-24 05:37:00,12.995,13.056,12.963,13.025,350000.0
2006-11-24 05:38:00,12.992,13.1,12.992,13.075,300000.0
2006-11-24 05:41:00,13.089,13.104,13.0,13.104,350000.0
2006-11-24 05:42:00,13.014,13.025,12.986,12.999,200000.0
2006-11-24 05:43:00,13.057,13.107,12.97,12.97,550000.0
2006-11-24 05:44:00,13.124,13.14,13.037,13.131,300000.0
2006-11-24 05:45:00,13.022,13.152,13.022,13.091,200000.0
2006-11-24 05:49:00,13.088,13.137,12.999,13.115,400000.0
2006-11-24 05:53:00,12.994,13.045,12.994,13.045,100000.0
2006-11-24 05:55:00,13.022,13.095,12.995,13.019,350000.0
2006-11-24 05:58:00,12.979,13.051,12.942,12.995,350000.0
2006-11-24 05:59:00,12.998,13.056,12.946,13.056,300000.0
2006-11-24 06:01:00,13.052,13.052,12.936,12.952,250000.0
2006-11-24 06:02:00,12.971,13.099,12.971,13.052,150000.0
2006-11-24 06:04:00,13.062,13.11,12.976,13.029,400000.0
2006-11-24 06:05:00,13.115,13.13,12.994,12.994,150000.0
2006-11-24 06:07:00,13.084,13.084,12.985,13.023,200000.0
2006-11-24 06:10:00,13.014,13.113,13.014,13.071,500000.0
2006-11-24 06:11:00,13.062,13.096,13.062,13.068,150000.0
2006-11-24 06:13:00,13.073,13.073,12.987,13.02,350000.0
2006-11-24 06:16:00,12.993,13.082,12.98,13.075,300000.0
2006-11-24 06:17:00,12.989,13.059,12.983,13.0,200000.0
2006-11-24 06:18:00,12.992,13.105,12.992,13.066,350000.0
2006-11-24 06:20:00,13.064,13.064,12.979,12.979,100000.0
2006-11-24 06:21:00,13.006,13.108,13.006,13.108,200000.0
2006-11-24 06:22:00,13.007,13.079,13.007,13.022,200000.0
2006-11-24 06:23:00,13.069,13.113,13.006,13.006,150000.0
2006-11-24 06:24:00,13.014,13.129,13.013,13.018,200000.0
2006-11-24 06:25:00,13.088,13.088,13.0,13.0,150000.0
2006-11-24 06:29:00,12.962,13.056,12.949,13.056,500000.0
2006-11-24 06:30:00,13.064,13.064,13.064,13.064,50000.0
2006-11-24 06:31:00,13.084,13.115,13.027,13.036,400000.0
2006-11-24 06:32:00,13.085,13.086,12.989,13.079,250000.0
2006-11-24 06:33:00,12.974,13.072,12.944,13.072,350000.0
2006-11-24 06:40:00,13.055,13.111,13.027,13.027,300000.0
2006-11-24 06:41:00,13.124,13.124,13.073,13.077,300000.0
2006-11-24 06:42:00,13.081,13.081,13.038,13.079,300000.0
2006-11-24 06:43:00,13.061,13.061,13.017,13.017,150000.0
2006-11-24 06:44:00,13.064,13.08,13.015,13.039,300000.0
2006-11-24 06:46:00,13.098,13.098,12.982,12.982,350000.0
2006-11-24 06:51:00,13.072,13.102,12.991,13.082,350000.0
2006-11-24 06:52:00,13.063,13.099,12.994,13.076,400000.0
2006-11-24 06:53:00,13.009,13.069,12.969,13.004,400000.0
2006-11-24 06:54:00,13.109,13.125,13.001,13.024,600000.0
2006-11-24 06:55:00,13.038,13.147,13.038,13.114,300000.0
2006-11-24 06:56:00,13.007,13.103,12.986,13.043,400000.0
2006-11-24 06:57:00,13.089,13.089,12.981,13.02,350000.0
2006-11-24 06:58:00,13.011,13.074,12.974,13.074,350000.0
2006-11-24 06:59:00,12.973,13.116,12.973,13.049,350000.0
2006-11-24 07:00:00,12.99,13.1,12.99,13.089,300000.0
2006-11-24 07:01:00,13.054,13.078,13.033,13.078,200000.0
2006-11-24 07:03:00,13.044,13.127,13.029,13.029,250000.0
2006-11-24 07:04:00,13.048,13.048,12.959,13.008,200000.0
2006-11-24 07:05:00,13.05,13.065,13.013,13.061,450000.0
2006-11-24 07:08:00,12.963,13.07,12.963,13.042,400000.0
2006-11-24 07:09:00,13.011,13.097,12.973,13.097,450000.0
2006-11-24 07:10:00,13.007,13.072,13.006,13.006,300000.0
2006-11-24 07:12:00,13.076,13.115,13.005,13.111,450000.0
2006-11-24 07:15:00,13.022,13.111,12.994,13.061,350000.0
2006-11-24 07:16:00,13.074,13.101,13.074,13.101,100000.0
2006-11-24 07:17:00,13.007,13.102,12.989,13.076,450000.0
2006-11-24 07:18:00,13.077,13.081,12.993,13.061,450000.0
2006-11-24 07:29:00,13.052,13.111,13.0,13.071,700000.0
2006-11-24 07:31:00,13.062,13.068,13.062,13.068,100000.0
2006-11-24 07:35:00,13.026,13.06,12.944,13.06,250000.0
2006-11-24 07:38:00,13.058,13.058,12.953,13.025,400000.0
2006-11-24 07:39:00,13.056,13.061,12.973,13.061,350000.0
2006-11-24 07:40:00,13.012,13.051,12.933,13.051,450000.0
2006-11-24 07:42:00,12.998,13.103,12.958,13.04,350000.0
2006-11-24 07:45:00,13.025,13.093,13.001,13.076,400000.0
2006-11-24 07:48:00,13.054,13.054,12.966,13.05,300000.0
2006-11-24 07:51:00,12.995,13.097,12.981,13.085,600000.0
2006-11-24 07:53:00,12.961,13.052,12.961,13.024,400000.0
2006-11-24 07:54:00,13.017,13.025,13.017,13.022,150000.0
2006-11-24 07:55:00,13.069,13.069,13.021,13.021,100000.0
2006-11-24 07:57:00,12.97,13.007,12.97,13.007,100000.0
2006-11-24 07:58:00,13.041,13.041,13.041,13.041,50000.0
2006-11-24 07:59:00,13.043,13.072,12.987,13.057,550000.0
2006-11-24 08:00:00,13.063,13.092,13.063,13.092,100000.0
2006-11-24 08:01:00,12.983,13.069,12.945,12.945,350000.0
2006-11-24 08:02:00,12.962,13.077,12.948,12.999,750000.0
2006-11-24 08:03:00,12.948,13.042,12.948,13.042,450000.0
2006-11-24 08:04:00,13.014,13.107,12.975,12.975,300000.0
2006-11-24 08:05:00,13.018,13.11,12.994,13.043,550000.0
2006-11-24 08:06:00,13.03,13.098,12.982,13.015,400000.0
2006-11-24 08:07:00,13.1,13.116,12.999,13.104,500000.0
2006-11-24 08:08:00,13.028,13.111,12.994,12.995,650000.0
2006-11-24 08:10:00,13.076,13.076,12.983,12.983,250000.0
2006-11-24 08:11:00,13.077,13.104,12.992,13.071,300000.0
2006-11-24 08:12:00,13.088,13.088,12.979,12.979,100000.0
2006-11-24 08:13:00,13.066,13.095,12.986,12.998,400000.0
2006-11-24 08:15:00,12.989,13.097,12.989,13.09,250000.0
2006-11-24 08:17:00,12.961,13.089,12.961,13.089,650000.0
2006-11-24 08:18:00,13.072,13.087,12.959,13.047,550000.0
2006-11-24 08:19:00,12.988,13.049,12.988,13.005,250000.0
2006-11-24 08:20:00,13.089,13.089,12.947,13.033,550000.0
2006-11-24 08:21:00,12.976,13.096,12.953,13.014,550000.0
2006-11-24 08:22:00,12.985,13.087,12.957,12.97,350000.0
2006-11-24 08:24:00,12.938,13.089,12.938,13.021,700000.0
2006-11-24 08:29:00,12.964,13.049,12.941,13.043,400000.0
2006-11-24 08:31:00,12.978,13.033,12.941,12.993,850000.0
2006-11-24 08:32:00,13.07,13.07,12.95,13.035,550000.0
2006-11-24 08:38:00,13.062,13.129,12.971,12.992,650000.0
2006-11-24 08:39:00,12.988,13.026,12.928,12.928,250000.0
2006-11-24 08:42:00,13.093,13.093,12.997,13.056,450000.0
2006-11-24 08:43:00,13.083,13.083,12.985,13.051,400000.0
2006-11-24 08:44:00,13.004,13.051,12.997,13.047,350000.0
2006-11-24 08:45:00,13.041,13.047,12.98,12.981,350000.0
2006-11-24 08:47:00,13.068,13.104,12.981,13.026,550000.0
2006-11-24 08:49:00,13.096,13.096,12.987,13.042,400000.0
2006-11-24 08:54:00,13.116,13.139,13.026,13.026,350000.0
2006-11-24 08:56:00,13.007,13.109,12.961,13.051,550000.0
2006-11-24 08:59:00,13.095,13.115,12.963,13.068,500000.0
2006-11-24 09:00:00,13.024,13.059,12.91,12.935,550000.0
2006-11-24 09:02:00,12.926,13.044,12.926,13.003,550000.0
2006-11-24 09:04:00,13.056,13.101,12.953,13.101,400000.0
2006-11-24 09:05:00,13.049,13.096,12.967,13.068,400000.0
2006-11-24 09:08:00,13.087,13.087,13.022,13.022,100000.0
2006-11-24 09:09:00,12.989,13.131,12.989,12.992,450000.0
2006-11-24 09:13:00,12.993,13.077,12.938,13.077,450000.0
2006-11-24 09:19:00,13.098,13.098,12.99,13.089,450000.0
2006-11-24 09:27:00,13.005,13.096,12.979,12.979,250000.0
2006-11-24 09:30:00,13.011,13.097,12.957,13.089,400000.0
2006-11-24 09:33:00,13.053,13.104,12.942,13.104,450000.0
2006-11-24 09:35:00,12.985,13.118,12.985,13.118,350000.0
2006-11-24 09:37:00,13.074,13.105,12.981,13.072,400000.0
2006-11-24 09:38:00,13.027,13.107,12.968,13.079,450000.0
2006-11-24 09:39:00,13.073,13.073,12.917,13.056,500000.0
2006-11-24 09:40:00,13.006,13.106,12.98,12.98,550000.0
2006-11-24 09:43:00,13.127,13.127,13.035,13.112,350000.0
2006-11-24 09:45:00,12.979,13.092,12.979,13.092,100000.0
2006-11-24 09:48:00,13.088,13.088,12.941,12.997,450000.0
2006-11-24 09:52:00,13.078,13.078,12.924,13.02,400000.0
2006-11-24 09:54:00,13.074,13.123,12.983,13.062,350000.0
2006-11-24 09:55:00,13.067,13.127,13.017,13.03,400000.0
2006-11-24 09:57:00,13.021,13.107,12.959,13.082,500000.0
2006-11-24 09:58:00,13.001,13.085,12.962,13.061,400000.0
2006-11-24 09:59:00,13.065,13.179,13.028,13.138,450000.0
2006-11-24 10:00:00,13.1,13.1,13.0,13.096,550000.0
2006-11-24 10:01:00,13.062,13.09,12.968,13.05,500000.0
2006-11-24 10:02:00,12.985,13.144,12.985,13.09,350000.0
2006-11-24 10:03:00,13.07,13.091,12.988,13.013,400000.0
2006-11-24 10:07:00,13.037,13.059,12.96,12.998,400000.0
2006-11-24 10:08:00,13.095,13.14,13.012,13.14,400000.0
2006-11-24 10:09:00,13.113,13.14,12.967,13.14,450000.0
2006-11-24 10:10:00,13.135,13.135,12.994,13.132,550000.0
2006-11-24 10:11:00,13.132,13.132,12.979,12.999,500000.0
2006-11-24 10:15:00,13.137,13.137,13.017,13.089,350000.0
2006-11-24 10:16:00,13.012,13.213,13.012,13.117,400000.0
2006-11-24 10:18:00,13.004,13.172,13.004,13.131,450000.0
2006-11-24 10:19:00,13.019,13.093,12.97,13.05,400000.0
2006-11-24 10:20:00,13.044,13.133,13.021,13.021,550000.0
2006-11-24 10:21:00,13.091,13.134,13.069,13.111,400000.0
2006-11-24 10:22:00,13.009,13.161,13.009,13.065,400000.0
2006-11-24 10:23:00,13.108,13.152,13.007,13.107,450000.0
2006-11-24 10:24:00,13.136,13.141,12.993,13.129,900000.0
2006-11-24 10:25:00,13.008,13.117,12.953,13.098,700000.0
2006-11-24 10:26:00,13.145,13.145,13.037,13.037,350000.0
2006-11-24 10:27:00,13.131,13.149,13.052,13.149,450000.0
2006-11-24 10:28:00,13.152,13.152,13.046,13.073,350000.0
2006-11-24 10:29:00,13.133,13.133,12.972,13.089,900000.0
2006-11-24 10:30:00,13.037,13.12,12.987,13.054,400000.0
2006-11-24 10:31:00,13.008,13.111,13.008,13.057,350000.0
2006-11-24 10:32:00,13.065,13.156,13.021,13.122,700000.0
2006-11-24 10:33:00,13.124,13.169,13.061,13.169,400000.0
2006-11-24 10:34:00,13.186,13.214,13.071,13.162,500000.0
2006-11-24 10:35:00,13.079,13.178,13.079,13.107,400000.0
2006-11-24 10:36:00,13.091,13.174,13.063,13.072,500000.0
2006-11-24 10:37:00,13.154,13.172,13.022,13.079,400000.0
2006-11-24 10:38:00,13.008,13.188,13.008,13.155,400000.0
2006-11-24 10:39:00,13.149,13.176,13.04,13.04,650000.0
2006-11-24 10:40:00,13.139,13.142,13.022,13.106,550000.0
2006-11-24 10:41:00,13.102,13.12,13.005,13.005,350000.0
2006-11-24 10:42:00,13.08,13.121,12.984,13.095,750000.0
2006-11-24 10:43:00,13.11,13.171,13.003,13.052,400000.0
2006-11-24 10:44:00,13.126,13.156,13.02,13.129,900000.0
2006-11-24 10:45:00,13.137,13.164,13.025,13.109,350000.0
2006-11-24 10:46:00,13.11,13.169,13.053,13.169,400000.0
2006-11-24 10:47:00,13.152,13.189,13.056,13.056,350000.0
2006-11-24 10:48:00,13.099,13.193,13.03,13.193,450000.0
2006-11-24 10:49:00,13.182,13.182,12.99,13.012,600000.0
2006-11-24 10:50:00,13.122,13.207,13.054,13.054,800000.0
2006-11-24 10:51:00,13.141,13.178,13.041,13.178,550000.0
2006-11-24 10:52:00,13.17,13.218,13.051,13.173,950000.0
2006-11-24 10:55:00,13.162,13.188,13.055,13.158,800000.0
2006-11-24 10:56:00,13.152,13.202,13.071,13.192,400000.0
2006-11-24 10:58:00,13.082,13.145,13.018,13.113,350000.0
2006-11-24 10:59:00,13.202,13.291,13.086,13.086,450000.0
2006-11-24 11:00:00,13.116,13.194,13.032,13.081,350000.0
2006-11-24 11:01:00,13.055,13.189,13.047,13.139,500000.0
2006-11-24 11:02:00,13.182,13.182,13.044,13.113,400000.0
2006-11-24 11:03:00,13.106,13.193,13.063,13.108,550000.0
2006-11-24 11:04:00,13.189,13.189,13.079,13.184,400000.0
2006-11-24 11:05:00,13.064,13.189,13.06,13.062,550000.0
2006-11-24 11:06:00,13.153,13.172,13.048,13.048,350000.0
2006-11-24 11:07:00,13.099,13.142,13.006,13.138,450000.0
2006-11-24 11:08:00,13.085,13.193,13.067,13.184,350000.0
2006-11-24 11:09:00,13.17,13.17,13.051,13.137,500000.0
2006-11-24 11:10:00,13.039,13.165,13.039,13.099,400000.0
2006-11-24 11:12:00,13.173,13.199,13.092,13.16,550000.0
2006-11-24 11:14:00,13.103,13.187,13.078,13.184,400000.0
2006-11-24 11:15:00,13.076,13.23,13.068,13.092,400000.0
2006-11-24 11:16:00,13.076,13.175,13.052,13.175,500000.0
2006-11-24 11:17:00,13.191,13.195,13.076,13.195,350000.0
2006-11-24 11:18:00,13.114,13.16,13.114,13.133,350000.0
2006-11-24 11:19:00,13.1,13.211,13.091,13.211,550000.0
2006-11-24 11:21:00,13.178,13.178,13.034,13.132,450000.0
2006-11-24 11:22:00,13.186,13.191,13.038,13.047,400000.0
2006-11-24 11:23:00,13.05,13.176,13.05,13.078,500000.0
2006-11-24 11:24:00,13.128,13.186,13.041,13.148,550000.0
2006-11-24 11:25:00,13.091,13.212,13.091,13.098,550000.0
2006-11-24 11:26:00,13.167,13.196,13.083,13.196,400000.0
2006-11-24 11:27:00,13.086,13.195,13.086,13.192,500000.0
2006-11-24 11:28:00,13.08,13.164,13.064,13.157,350000.0
2006-11-24 11:29:00,13.103,13.183,13.081,13.107,500000.0
2006-11-24 11:30:00,13.178,13.208,13.092,13.092,500000.0
2006-11-24 11:31:00,13.152,13.162,13.065,13.124,350000.0
2006-11-24 11:32:00,13.133,13.201,13.078,13.078,450000.0
2006-11-24 11:33:00,13.06,13.182,13.06,13.139,350000.0
2006-11-24 11:34:00,13.116,13.176,13.083,13.152,450000.0
2006-11-24 11:35:00,13.149,13.186,13.048,13.125,450000.0
2006-11-24 11:36:00,13.103,13.218,13.064,13.125,550000.0
2006-11-24 11:37:00,13.101,13.191,13.049,13.157,400000.0
2006-11-24 11:38:00,13.144,13.149,13.056,13.146,400000.0
2006-11-24 11:39:00,13.108,13.17,13.062,13.084,350000.0
2006-11-24 11:40:00,13.106,13.174,13.054,13.135,400000.0
2006-11-24 11:41:00,13.055,13.154,13.055,13.101,350000.0
2006-11-24 11:42:00,13.075,13.173,13.075,13.163,350000.0
2006-11-24 11:43:00,13.179,13.195,13.069,13.195,350000.0
2006-11-24 11:44:00,13.181,13.181,13.033,13.148,450000.0
2006-11-24 11:45:00,13.093,13.171,13.075,13.166,550000.0
2006-11-24 11:46:00,13.161,13.229,13.1,13.114,400000.0
2006-11-24 11:47:00,13.143,13.203,13.043,13.144,500000.0
2006-11-24 11:49:00,13.175,13.244,13.109,13.17,350000.0
2006-11-24 11:50:00,13.149,13.217,13.1,13.217,350000.0
2006-11-24 11:51:00,13.06,13.185,13.059,13.167,450000.0
2006-11-24 11:52:00,13.108,13.22,13.086,13.22,450000.0
2006-11-24 11:53:00,13.099,13.241,13.099,13.135,400000.0
2006-11-24 11:54:00,13.236,13.236,13.092,13.171,550000.0
2006-11-24 11:55:00,13.17,13.242,13.135,13.242,350000.0
2006-11-24 11:56:00,13.177,13.234,13.159,13.167,350000.0
2006-11-24 11:57:00,13.213,13.27,13.139,13.223,450000.0
2006-11-24 11:58:00,13.152,13.251,13.121,13.251,350000.0
2006-11-24 11:59:00,13.193,13.215,13.135,13.187,450000.0
2006-11-24 12:00:00,13.209,13.22,13.143,13.143,350000.0
2006-11-24 12:01:00,13.283,13.303,13.201,13.219,500000.0
2006-11-24 12:02:00,13.278,13.295,13.16,13.16,400000.0
2006-11-24 12:03:00,13.163,13.269,13.148,13.234,550000.0
2006-11-24 12:04:00,13.207,13.266,13.156,13.156,350000.0
2006-11-24 12:05:00,13.236,13.265,13.123,13.177,350000.0
2006-11-24 12:06:00,13.248,13.27,13.203,13.27,350000.0
2006-11-24 12:07:00,13.264,13.264,13.09,13.208,450000.0
2006-11-24 12:08:00,13.259,13.271,13.144,13.271,450000.0
2006-11-24 12:09:00,13.154,13.254,13.154,13.197,350000.0
2006-11-24 12:10:00,13.238,13.262,13.159,13.203,400000.0
2006-11-24 12:11:00,13.173,13.22,13.126,13.145,300000.0
2006-11-24 12:12:00,13.105,13.249,13.105,13.151,350000.0
2006-11-24 12:13:00,13.217,13.27,13.149,13.226,400000.0
2006-11-24 12:14:00,13.249,13.285,13.173,13.173,550000.0
2006-11-24 12:15:00,13.174,13.247,13.109,13.157,400000.0
2006-11-24 12:16:00,13.168,13.24,13.124,13.182,400000.0
2006-11-24 12:17:00,13.228,13.263,13.204,13.263,400000.0
2006-11-24 12:18:00,13.25,13.25,13.161,13.163,450000.0
2006-11-24 12:19:00,13.194,13.314,13.152,13.174,450000.0
2006-11-24 12:20:00,13.196,13.27,13.121,13.212,500000.0
2006-11-24 12:21:00,13.263,13.286,13.155,13.26,500000.0
2006-11-24 12:22:00,13.313,13.313,13.2,13.274,400000.0
2006-11-24 12:23:00,13.304,13.304,13.17,13.186,400000.0
2006-11-24 12:24:00,13.293,13.293,13.171,13.268,600000.0
2006-11-24 12:25:00,13.293,13.293,13.189,13.261,450000.0
2006-11-24 12:26:00,13.267,13.27,13.15,13.2,450000.0
2006-11-24 12:27:00,13.262,13.3,13.187,13.279,550000.0
2006-11-24 12:28:00,13.271,13.271,13.153,13.217,500000.0
2006-11-24 12:29:00,13.26,13.303,13.15,13.154,500000.0
2006-11-24 12:30:00,13.202,13.31,13.19,13.31,450000.0
2006-11-24 12:31:00,13.269,13.295,13.229,13.279,350000.0
2006-11-24 12:32:00,13.169,13.33,13.169,13.288,550000.0
2006-11-24 12:33:00,13.211,13.316,13.188,13.282,550000.0
2006-11-24 12:34:00,13.188,13.307,13.182,13.182,450000.0
2006-11-24 12:35:00,13.294,13.294,13.194,13.194,350000.0
2006-11-24 12:36:00,13.306,13.306,13.191,13.265,350000.0
2006-11-24 12:37:00,13.292,13.317,13.211,13.211,500000.0
2006-11-24 12:38:00,13.275,13.296,13.174,13.236,450000.0
2006-11-24 12:39:00,13.265,13.326,13.178,13.271,450000.0
2006-11-24 12:40:00,13.251,13.335,13.187,13.235,450000.0
2006-11-24 12:41:00,13.242,13.28,13.152,13.273,450000.0
2006-11-24 12:42:00,13.179,13.305,13.179,13.264,550000.0
2006-11-24 12:43:00,13.244,13.336,13.209,13.22,500000.0
2006-11-24 12:44:00,13.236,13.251,13.126,13.162,450000.0
2006-11-24 12:45:00,13.219,13.319,13.175,13.227,400000.0
2006-11-24 12:46:00,13.176,13.257,13.146,13.146,500000.0
2006-11-24 12:47:00,13.21,13.317,13.167,13.209,350000.0
2006-11-24 12:48:00,13.177,13.285,13.161,13.248,550000.0
2006-11-24 12:49:00,13.208,13.317,13.176,13.176,450000.0
2006-11-24 12:50:00,13.207,13.319,13.162,13.209,400000.0
2006-11-24 12:51:00,13.205,13.345,13.197,13.306,500000.0
2006-11-24 12:52:00,13.239,13.328,13.206,13.277,500000.0
2006-11-24 12:53:00,13.182,13.284,13.182,13.284,500000.0
2006-11-24 12:54:00,13.283,13.283,13.173,13.233,450000.0
2006-11-24 12:55:00,13.254,13.315,13.196,13.315,450000.0
2006-11-24 12:56:00,13.307,13.369,13.244,13.25,450000.0
2006-11-24 12:57:00,13.293,13.334,13.2,13.2,400000.0
2006-11-24 12:58:00,13.238,13.334,13.192,13.223,400000.0
2006-11-24 12:59:00,13.287,13.324,13.235,13.324,450000.0
2006-11-24 13:00:00,13.305,13.321,13.155,13.241,500000.0
2006-11-24 13:01:00,13.211,13.334,13.211,13.291,400000.0
2006-11-24 13:02:00,13.227,13.343,13.214,13.283,400000.0
2006-11-24 13:04:00,13.268,13.339,13.203,13.203,450000.0
2006-11-24 13:05:00,13.183,13.302,13.183,13.302,400000.0
2006-11-24 13:06:00,13.325,13.325,13.17,13.286,450000.0
2006-11-24 13:07:00,13.349,13.349,13.2,13.247,500000.0
2006-11-24 13:08:00,13.24,13.322,13.206,13.206,400000.0
2006-11-24 13:09:00,13.328,13.328,13.211,13.211,450000.0
2006-11-24 13:10:00,13.268,13.325,13.185,13.216,500000.0
2006-11-24 13:11:00,13.211,13.302,13.211,13.284,400000.0
2006-11-24 13:12:00,13.314,13.319,13.218,13.22,550000.0
2006-11-24 13:13:00,13.349,13.349,13.194,13.306,450000.0
2006-11-24 13:14:00,13.201,13.324,13.201,13.313,350000.0
2006-11-24 13:15:00,13.261,13.329,13.201,13.288,400000.0
2006-11-24 13:16:00,13.3,13.3,13.201,13.289,350000.0
2006-11-24 13:17:00,13.305,13.323,13.2,13.322,450000.0
2006-11-24 13:18:00,13.181,13.376,13.181,13.335,400000.0
2006-11-24 13:19:00,13.238,13.281,13.165,13.2,400000.0
2006-11-24 13:20:00,13.201,13.269,13.169,13.243,500000.0
2006-11-24 13:21:00,13.188,13.3,13.176,13.176,350000.0
2006-11-24 13:22:00,13.212,13.342,13.206,13.249,400000.0
2006-11-24 13:23:00,13.263,13.335,13.216,13.22,350000.0
2006-11-24 13:24:00,13.312,13.341,13.21,13.237,450000.0
2006-11-24 13:25:00,13.318,13.345,13.262,13.345,350000.0
2006-11-24 13:26:00,13.263,13.386,13.225,13.269,550000.0
2006-11-24 13:27:00,13.24,13.342,13.24,13.301,500000.0
2006-11-24 13:28:00,13.285,13.339,13.193,13.245,400000.0
2006-11-24 13:29:00,13.326,13.326,13.166,13.278,350000.0
2006-11-24 13:30:00,13.341,13.341,13.201,13.233,450000.0
2006-11-24 13:31:00,13.208,13.315,13.208,13.314,450000.0
2006-11-24 13:32:00,13.259,13.357,13.216,13.216,500000.0
2006-11-24 13:33:00,13.286,13.352,13.23,13.27,350000.0
2006-11-24 13:34:00,13.194,13.353,13.194,13.243,350000.0
2006-11-24 13:35:00,13.309,13.355,13.253,13.253,400000.0
2006-11-24 13:36:00,13.294,13.39,13.242,13.336,450000.0
2006-11-24 13:37:00,13.26,13.336,13.258,13.323,350000.0
2006-11-24 13:38:00,13.291,13.364,13.246,13.364,400000.0
2006-11-24 13:39:00,13.323,13.354,13.242,13.321,500000.0
2006-11-24 13:40:00,13.335,13.362,13.246,13.359,350000.0
2006-11-24 13:41:00,13.265,13.363,13.265,13.357,400000.0
2006-11-24 13:42:00,13.331,13.331,13.23,13.308,350000.0
2006-11-24 13:43:00,13.327,13.366,13.232,13.326,500000.0
2006-11-24 13:44:00,13.238,13.35,13.211,13.271,350000.0
2006-11-24 13:45:00,13.248,13.354,13.241,13.331,400000.0
2006-11-24 13:46:00,13.254,13.333,13.234,13.276,450000.0
2006-11-24 13:47:00,13.316,13.338,13.226,13.226,400000.0
2006-11-24 13:49:00,13.204,13.333,13.204,13.309,350000.0
2006-11-24 13:50:00,13.268,13.288,13.221,13.221,450000.0
2006-11-24 13:51:00,13.346,13.36,13.243,13.243,350000.0
2006-11-24 13:52:00,13.339,13.339,13.213,13.317,350000.0
2006-11-24 13:53:00,13.251,13.374,13.204,13.271,450000.0
2006-11-24 13:54:00,13.276,13.333,13.22,13.323,400000.0
2006-11-24 13:55:00,13.292,13.334,13.252,13.291,350000.0
2006-11-24 13:56:00,13.32,13.328,13.193,13.193,400000.0
2006-11-24 13:57:00,13.271,13.344,13.219,13.219,400000.0
2006-11-24 13:58:00,13.192,13.305,13.192,13.305,350000.0
2006-11-24 13:59:00,13.278,13.307,13.225,13.307,300000.0
2006-11-24 14:00:00,13.265,13.302,13.191,13.239,350000.0
2006-11-24 14:01:00,13.262,13.339,13.213,13.339,400000.0
2006-11-24 14:02:00,13.328,13.342,13.222,13.293,350000.0
2006-11-24 14:03:00,13.304,13.304,13.202,13.277,350000.0
2006-11-24 14:04:00,13.229,13.347,13.229,13.328,350000.0
2006-11-24 14:05:00,13.306,13.312,13.178,13.311,200000.0
2006-11-24 14:06:00,13.325,13.356,13.26,13.323,350000.0
2006-11-24 14:07:00,13.289,13.318,13.2,13.278,400000.0
2006-11-24 14:08:00,13.22,13.281,13.173,13.241,400000.0
2006-11-24 14:09:00,13.166,13.273,13.157,13.214,550000.0
2006-11-24 14:10:00,13.226,13.327,13.226,13.261,350000.0
2006-11-24 14:11:00,13.286,13.326,13.256,13.326,400000.0
2006-11-24 14:12:00,13.325,13.34,13.278,13.34,450000.0
2006-11-24 14:13:00,13.288,13.288,13.211,13.233,350000.0
2006-11-24 14:14:00,13.212,13.309,13.178,13.249,500000.0
2006-11-24 14:15:00,13.178,13.316,13.161,13.239,500000.0
2006-11-24 14:16:00,13.245,13.361,13.224,13.305,450000.0
2006-11-24 14:17:00,13.317,13.329,13.23,13.264,450000.0
2006-11-24 14:18:00,13.293,13.35,13.235,13.235,400000.0
2006-11-24 14:19:00,13.327,13.359,13.182,13.333,500000.0
2006-11-24 14:20:00,13.247,13.358,13.247,13.269,350000.0
2006-11-24 14:21:00,13.272,13.4,13.251,13.283,450000.0
2006-11-24 14:22:00,13.337,13.363,13.216,13.363,450000.0
2006-11-24 14:23:00,13.29,13.379,13.282,13.308,400000.0
2006-11-24 14:24:00,13.37,13.37,13.263,13.342,400000.0
2006-11-24 14:25:00,13.276,13.339,13.257,13.287,350000.0
2006-11-24 14:27:00,13.299,13.383,13.223,13.383,400000.0
2006-11-24 14:28:00,13.358,13.381,13.283,13.32,400000.0
2006-11-24 14:29:00,13.307,13.374,13.239,13.315,350000.0
2006-11-24 14:30:00,13.278,13.347,13.221,13.221,550000.0
2006-11-24 14:31:00,13.254,13.341,13.237,13.341,400000.0
2006-11-24 14:32:00,13.336,13.365,13.254,13.296,500000.0
2006-11-24 14:33:00,13.333,13.374,13.243,13.291,350000.0
2006-11-24 14:34:00,13.32,13.331,13.221,13.221,450000.0
2006-11-24 14:35:00,13.327,13.346,13.273,13.273,350000.0
2006-11-24 14:36:00,13.335,13.367,13.271,13.367,400000.0
2006-11-24 14:37:00,13.292,13.415,13.268,13.375,550000.0
2006-11-24 14:38:00,13.341,13.384,13.29,13.336,400000.0
2006-11-24 14:39:00,13.325,13.349,13.199,13.215,500000.0
2006-11-24 14:40:00,13.288,13.379,13.269,13.291,400000.0
2006-11-24 14:41:00,13.258,13.377,13.256,13.316,550000.0
2006-11-24 14:42:00,13.202,13.328,13.201,13.323,400000.0
2006-11-24 14:43:00,13.337,13.361,13.238,13.357,500000.0
2006-11-24 14:44:00,13.243,13.295,13.229,13.292,450000.0
2006-11-24 14:45:00,13.29,13.321,13.245,13.317,400000.0
2006-11-24 14:46:00,13.327,13.368,13.278,13.278,350000.0
2006-11-24 14:47:00,13.34,13.418,13.284,13.358,350000.0
2006-11-24 14:48:00,13.318,13.379,13.275,13.358,400000.0
2006-11-24 14:50:00,13.296,13.356,13.236,13.236,400000.0
2006-11-24 14:51:00,13.35,13.35,13.241,13.304,350000.0
2006-11-24 14:52:00,13.369,13.37,13.301,13.307,450000.0
2006-11-24 14:53:00,13.283,13.377,13.266,13.296,400000.0
2006-11-24 14:54:00,13.194,13.331,13.194,13.237,550000.0
2006-11-24 14:55:00,13.305,13.305,13.176,13.176,450000.0
2006-11-24 14:56:00,13.3,13.351,13.207,13.325,550000.0
2006-11-24 14:57:00,13.375,13.399,13.307,13.371,450000.0
2006-11-24 14:58:00,13.295,13.364,13.248,13.322,400000.0
2006-11-24 14:59:00,13.299,13.364,13.205,13.364,550000.0
2006-11-24 15:00:00,13.26,13.382,13.26,13.293,450000.0
2006-11-24 15:01:00,13.345,13.376,13.264,13.342,450000.0
2006-11-24 15:02:00,13.272,13.411,13.255,13.353,450000.0
2006-11-24 15:03:00,13.354,13.379,13.237,13.379,500000.0
2006-11-24 15:04:00,13.31,13.391,13.27,13.281,550000.0
2006-11-24 15:05:00,13.277,13.43,13.277,13.31,550000.0
2006-11-24 15:06:00,13.349,13.349,13.304,13.304,400000.0
2006-11-24 15:07:00,13.235,13.36,13.233,13.331,350000.0
2006-11-24 15:08:00,13.255,13.399,13.255,13.368,500000.0
2006-11-24 15:09:00,13.369,13.398,13.273,13.303,450000.0
2006-11-24 15:10:00,13.31,13.414,13.277,13.33,400000.0
2006-11-24 15:11:00,13.326,13.412,13.277,13.291,500000.0
2006-11-24 15:12:00,13.329,13.351,13.272,13.272,300000.0
2006-11-24 15:13:00,13.363,13.395,13.277,13.395,400000.0
2006-11-24 15:14:00,13.306,13.413,13.29,13.29,500000.0
2006-11-24 15:15:00,13.281,13.414,13.281,13.358,400000.0
2006-11-24 15:16:00,13.283,13.426,13.283,13.339,400000.0
2006-11-24 15:17:00,13.371,13.428,13.286,13.363,450000.0
2006-11-24 15:18:00,13.431,13.431,13.319,13.362,400000.0
2006-11-24 15:19:00,13.359,13.403,13.322,13.385,450000.0
2006-11-24 15:20:00,13.347,13.41,13.311,13.41,400000.0
2006-11-24 15:21:00,13.379,13.408,13.296,13.344,250000.0
2006-11-24 15:22:00,13.373,13.42,13.339,13.383,450000.0
2006-11-24 15:23:00,13.352,13.427,13.352,13.41,400000.0
2006-11-24 15:24:00,13.401,13.401,13.308,13.4,350000.0
2006-11-24 15:25:00,13.42,13.428,13.308,13.381,350000.0
2006-11-24 15:26:00,13.301,13.432,13.301,13.343,550000.0
2006-11-24 15:27:00,13.334,13.449,13.312,13.373,350000.0
2006-11-24 15:28:00,13.356,13.457,13.35,13.417,350000.0
2006-11-24 15:29:00,13.405,13.446,13.286,13.399,500000.0
2006-11-24 15:30:00,13.405,13.438,13.308,13.366,450000.0
2006-11-24 15:31:00,13.37,13.451,13.349,13.349,500000.0
2006-11-24 15:32:00,13.36,13.419,13.325,13.419,450000.0
2006-11-24 15:33:00,13.398,13.409,13.313,13.409,400000.0
2006-11-24 15:34:00,13.325,13.457,13.308,13.308,400000.0
2006-11-24 15:35:00,13.369,13.412,13.333,13.367,400000.0
2006-11-24 15:36:00,13.403,13.455,13.339,13.455,550000.0
2006-11-24 15:37:00,13.322,13.409,13.297,13.389,400000.0
2006-11-24 15:38:00,13.368,13.446,13.337,13.355,450000.0
2006-11-24 15:39:00,13.352,13.452,13.351,13.42,550000.0
2006-11-24 15:40:00,13.327,13.446,13.32,13.32,450000.0
2006-11-24 15:41:00,13.286,13.453,13.286,13.423,400000.0
2006-11-24 15:42:00,13.424,13.424,13.309,13.334,350000.0
2006-11-24 15:43:00,13.354,13.404,13.299,13.303,450000.0
2006-11-24 15:44:00,13.416,13.444,13.339,13.428,350000.0
2006-11-24 15:45:00,13.436,13.44,13.334,13.406,450000.0
2006-11-24 15:46:00,13.285,13.411,13.285,13.308,400000.0
2006-11-24 15:47:00,13.377,13.439,13.296,13.305,550000.0
2006-11-24 15:48:00,13.331,13.361,13.264,13.283,350000.0
2006-11-24 15:49:00,13.354,13.41,13.327,13.41,350000.0
2006-11-24 15:50:00,13.327,13.419,13.291,13.419,550000.0
2006-11-24 15:51:00,13.379,13.403,13.273,13.277,350000.0
2006-11-24 15:52:00,13.272,13.396,13.271,13.271,350000.0
2006-11-24 15:53:00,13.393,13.393,13.25,13.36,500000.0
2006-11-24 15:54:00,13.397,13.433,13.351,13.433,450000.0
2006-11-24 15:55:00,13.307,13.466,13.307,13.402,500000.0
2006-11-24 15:56:00,13.257,13.388,13.257,13.352,450000.0
2006-11-24 15:57:00,13.33,13.364,13.298,13.345,450000.0
2006-11-24 15:58:00,13.333,13.416,13.294,13.415,500000.0
2006-11-24 15:59:00,13.415,13.415,13.313,13.324,450000.0
2006-11-24 16:00:00,13.404,13.458,13.3,13.385,500000.0
2006-11-24 16:01:00,13.408,13.443,13.322,13.322,400000.0
2006-11-24 16:02:00,13.297,13.411,13.274,13.361,550000.0
2006-11-24 16:03:00,13.452,13.452,13.326,13.349,450000.0
2006-11-24 16:04:00,13.278,13.405,13.264,13.387,550000.0
2006-11-24 16:05:00,13.329,13.413,13.315,13.343,250000.0
2006-11-24 16:06:00,13.311,13.418,13.277,13.388,350000.0
2006-11-24 16:07:00,13.352,13.433,13.323,13.323,500000.0
2006-11-24 16:08:00,13.298,13.423,13.298,13.345,550000.0
2006-11-24 16:09:00,13.314,13.429,13.314,13.422,350000.0
2006-11-24 16:10:00,13.428,13.474,13.353,13.429,500000.0
2006-11-24 16:11:00,13.279,13.426,13.279,13.288,500000.0
2006-11-24 16:12:00,13.349,13.4,13.324,13.342,350000.0
2006-11-24 16:13:00,13.317,13.421,13.317,13.421,450000.0
2006-11-24 16:14:00,13.439,13.439,13.324,13.363,500000.0
2006-11-24 16:15:00,13.408,13.408,13.284,13.284,350000.0
2006-11-24 16:16:00,13.354,13.419,13.299,13.382,550000.0
2006-11-24 16:17:00,13.377,13.409,13.274,13.274,350000.0
2006-11-24 16:18:00,13.41,13.435,13.314,13.382,400000.0
2006-11-24 16:19:00,13.318,13.426,13.303,13.38,400000.0
2006-11-24 16:20:00,13.404,13.421,13.295,13.295,550000.0
2006-11-24 16:21:00,13.307,13.402,13.267,13.352,500000.0
2006-11-24 16:22:00,13.391,13.405,13.317,13.358,450000.0
2006-11-24 16:23:00,13.294,13.408,13.293,13.297,400000.0
2006-11-24 16:24:00,13.373,13.446,13.305,13.431,550000.0
2006-11-24 16:25:00,13.417,13.453,13.375,13.424,350000.0
2006-11-24 16:26:00,13.389,13.426,13.287,13.287,550000.0
2006-11-24 16:27:00,13.344,13.416,13.305,13.321,500000.0
2006-11-24 16:28:00,13.394,13.436,13.337,13.436,400000.0
2006-11-24 16:29:00,13.389,13.412,13.334,13.412,550000.0
2006-11-24 16:30:00,13.298,13.392,13.28,13.384,550000.0
2006-11-24 16:31:00,13.346,13.425,13.3,13.36,400000.0
2006-11-24 16:32:00,13.421,13.427,13.311,13.35,450000.0
2006-11-24 16:33:00,13.324,13.416,13.305,13.36,350000.0
2006-11-24 16:34:00,13.365,13.435,13.335,13.435,350000.0
2006-11-24 16:35:00,13.369,13.479,13.336,13.371,500000.0
2006-11-24 16:36:00,13.445,13.445,13.359,13.367,500000.0
2006-11-24 16:37:00,13.44,13.44,13.343,13.355,500000.0
2006-11-24 16:38:00,13.298,13.46,13.298,13.326,450000.0
2006-11-24 16:39:00,13.363,13.443,13.351,13.424,500000.0
2006-11-24 16:40:00,13.329,13.386,13.267,13.364,350000.0
2006-11-24 16:41:00,13.326,13.399,13.326,13.329,350000.0
2006-11-24 16:42:00,13.319,13.434,13.316,13.43,500000.0
2006-11-24 16:43:00,13.311,13.441,13.311,13.356,350000.0
2006-11-24 16:44:00,13.435,13.435,13.288,13.288,400000.0
2006-11-24 16:45:00,13.287,13.378,13.287,13.337,400000.0
2006-11-24 16:46:00,13.338,13.399,13.337,13.399,350000.0
2006-11-24 16:47:00,13.334,13.46,13.312,13.34,600000.0
2006-11-24 16:48:00,13.411,13.442,13.344,13.392,500000.0
2006-11-24 16:49:00,13.393,13.438,13.317,13.317,450000.0
2006-11-24 16:50:00,13.445,13.445,13.353,13.364,350000.0
2006-11-24 16:51:00,13.431,13.444,13.312,13.312,400000.0
2006-11-24 16:52:00,13.332,13.467,13.332,13.45,450000.0
2006-11-24 16:53:00,13.342,13.432,13.303,13.351,350000.0
2006-11-24 16:54:00,13.334,13.41,13.279,13.296,450000.0
2006-11-24 16:55:00,13.397,13.465,13.335,13.372,550000.0
2006-11-24 16:56:00,13.361,13.478,13.323,13.345,400000.0
2006-11-24 16:57:00,13.343,13.449,13.342,13.342,400000.0
2006-11-24 16:58:00,13.329,13.418,13.328,13.392,500000.0
2006-11-24 16:59:00,13.365,13.453,13.34,13.353,400000.0
2006-11-24 17:00:00,13.432,13.432,13.292,13.292,350000.0
2006-11-24 17:01:00,13.357,13.473,13.333,13.371,500000.0
2006-11-24 17:02:00,13.372,13.44,13.372,13.401,400000.0
2006-11-24 17:03:00,13.362,13.436,13.329,13.397,500000.0
2006-11-24 17:04:00,13.365,13.463,13.313,13.366,350000.0
2006-11-24 17:05:00,13.423,13.423,13.269,13.374,400000.0
2006-11-24 17:06:00,13.407,13.407,13.273,13.373,350000.0
2006-11-24 17:07:00,13.395,13.434,13.303,13.368,500000.0
2006-11-24 17:08:00,13.299,13.459,13.299,13.354,500000.0
2006-11-24 17:09:00,13.374,13.43,13.302,13.34,300000.0
2006-11-24 17:10:00,13.398,13.437,13.351,13.411,350000.0
2006-11-24 17:11:00,13.415,13.424,13.278,13.306,400000.0
2006-11-24 17:12:00,13.39,13.426,13.315,13.324,400000.0
2006-11-24 17:13:00,13.319,13.416,13.299,13.415,450000.0
2006-11-24 17:14:00,13.364,13.436,13.312,13.395,550000.0
2006-11-24 17:15:00,13.293,13.39,13.244,13.327,350000.0
2006-11-24 17:16:00,13.411,13.411,13.283,13.353,450000.0
2006-11-24 17:17:00,13.37,13.46,13.327,13.327,400000.0
2006-11-24 17:18:00,13.372,13.416,13.329,13.416,350000.0
2006-11-24 17:19:00,13.315,13.472,13.315,13.407,450000.0
2006-11-24 17:20:00,13.365,13.432,13.291,13.317,350000.0
2006-11-24 17:21:00,13.429,13.437,13.304,13.344,500000.0
2006-11-24 17:22:00,13.399,13.427,13.312,13.314,400000.0
2006-11-24 17:23:00,13.329,13.413,13.312,13.402,550000.0
2006-11-24 17:24:00,13.4,13.405,13.308,13.328,350000.0
2006-11-24 17:25:00,13.412,13.43,13.337,13.429,400000.0
2006-11-24 17:26:00,13.311,13.428,13.311,13.374,450000.0
2006-11-24 17:27:00,13.386,13.406,13.31,13.394,400000.0
2006-11-24 17:28:00,13.342,13.41,13.291,13.293,550000.0
2006-11-24 17:29:00,13.309,13.435,13.309,13.417,500000.0
2006-11-24 17:30:00,13.258,13.382,13.256,13.382,450000.0
2006-11-24 17:31:00,13.376,13.429,13.309,13.377,600000.0
2006-11-24 17:32:00,13.301,13.398,13.298,13.357,400000.0
2006-11-24 17:33:00,13.359,13.393,13.285,13.386,400000.0
2006-11-24 17:34:00,13.371,13.449,13.308,13.425,450000.0
2006-11-24 17:35:00,13.358,13.415,13.297,13.36,500000.0
2006-11-24 17:36:00,13.378,13.431,13.295,13.418,450000.0
2006-11-24 17:37:00,13.414,13.414,13.251,13.349,550000.0
2006-11-24 17:38:00,13.335,13.421,13.32,13.333,400000.0
2006-11-24 17:39:00,13.369,13.375,13.265,13.272,350000.0
2006-11-24 17:40:00,13.308,13.398,13.308,13.374,500000.0
2006-11-24 17:41:00,13.314,13.423,13.292,13.339,400000.0
2006-11-24 17:42:00,13.247,13.379,13.247,13.35,500000.0
2006-11-24 17:43:00,13.404,13.405,13.264,13.294,400000.0
2006-11-24 17:44:00,13.39,13.453,13.317,13.39,450000.0
2006-11-24 17:45:00,13.291,13.405,13.271,13.309,550000.0
2006-11-24 17:46:00,13.401,13.401,13.232,13.326,350000.0
2006-11-24 17:47:00,13.369,13.376,13.241,13.298,400000.0
2006-11-24 17:48:00,13.36,13.392,13.273,13.392,400000.0
2006-11-24 17:49:00,13.358,13.405,13.318,13.37,350000.0
2006-11-24 17:50:00,13.38,13.399,13.292,13.292,550000.0
2006-11-24 17:51:00,13.31,13.405,13.236,13.3,550000.0
2006-11-24 17:52:00,13.354,13.395,13.257,13.264,350000.0
2006-11-24 17:53:00,13.341,13.371,13.304,13.304,500000.0
2006-11-24 17:54:00,13.318,13.38,13.274,13.38,350000.0
2006-11-24 17:55:00,13.284,13.389,13.266,13.339,350000.0
2006-11-24 17:56:00,13.25,13.34,13.216,13.279,400000.0
2006-11-24 17:57:00,13.346,13.364,13.278,13.325,400000.0
2006-11-24 17:58:00,13.325,13.35,13.269,13.316,450000.0
2006-11-24 17:59:00,13.269,13.374,13.269,13.374,350000.0
2006-11-24 18:00:00,13.239,13.351,13.239,13.351,350000.0
2006-11-24 18:01:00,13.354,13.392,13.267,13.304,450000.0
2006-11-24 18:02:00,13.259,13.361,13.232,13.346,500000.0
2006-11-24 18:03:00,13.338,13.364,13.289,13.319,350000.0
2006-11-24 18:04:00,13.363,13.363,13.219,13.284,400000.0
2006-11-24 18:05:00,13.313,13.43,13.267,13.386,550000.0
2006-11-24 18:06:00,13.32,13.386,13.239,13.239,450000.0
2006-11-24 18:08:00,13.377,13.377,13.277,13.277,200000.0
2006-11-24 18:09:00,13.265,13.386,13.265,13.362,350000.0
2006-11-24 18:10:00,13.359,13.359,13.281,13.352,300000.0
2006-11-24 18:11:00,13.292,13.413,13.273,13.36,550000.0
2006-11-24 18:13:00,13.303,13.393,13.272,13.393,350000.0
2006-11-24 18:14:00,13.263,13.381,13.263,13.371,400000.0
2006-11-24 18:15:00,13.293,13.396,13.265,13.321,550000.0
2006-11-24 18:16:00,13.264,13.375,13.243,13.243,450000.0
2006-11-24 18:17:00,13.337,13.41,13.278,13.336,350000.0
2006-11-24 18:18:00,13.328,13.437,13.273,13.273,500000.0
2006-11-24 18:19:00,13.339,13.36,13.252,13.336,450000.0
2006-11-24 18:21:00,13.291,13.363,13.255,13.351,550000.0
2006-11-24 18:22:00,13.351,13.351,13.24,13.275,400000.0
2006-11-24 18:23:00,13.367,13.388,13.298,13.373,400000.0
2006-11-24 18:24:00,13.338,13.338,13.227,13.337,400000.0
2006-11-24 18:25:00,13.287,13.353,13.258,13.258,500000.0
2006-11-24 18:26:00,13.316,13.393,13.291,13.377,550000.0
2006-11-24 18:27:00,13.305,13.376,13.305,13.354,400000.0
2006-11-24 18:29:00,13.301,13.401,13.284,13.401,350000.0
2006-11-24 18:31:00,13.356,13.356,13.252,13.335,350000.0
2006-11-24 18:32:00,13.296,13.37,13.231,13.306,450000.0
2006-11-24 18:33:00,13.352,13.358,13.263,13.271,300000.0
2006-11-24 18:34:00,13.359,13.397,13.261,13.37,400000.0
2006-11-24 18:35:00,13.299,13.386,13.299,13.304,350000.0
2006-11-24 18:36:00,13.293,13.385,13.229,13.325,550000.0
2006-11-24 18:37:00,13.27,13.373,13.254,13.341,500000.0
2006-11-24 18:38:00,13.345,13.345,13.229,13.306,450000.0
2006-11-24 18:39:00,13.365,13.392,13.3,13.378,400000.0
2006-11-24 18:40:00,13.327,13.389,13.229,13.349,550000.0
2006-11-24 18:41:00,13.329,13.385,13.313,13.364,500000.0
2006-11-24 18:42:00,13.319,13.394,13.258,13.295,550000.0
2006-11-24 18:44:00,13.336,13.349,13.232,13.288,500000.0
2006-11-24 18:45:00,13.259,13.35,13.259,13.328,350000.0
2006-11-24 18:46:00,13.243,13.359,13.201,13.359,350000.0
2006-11-24 18:47:00,13.253,13.403,13.253,13.329,400000.0
2006-11-24 18:48:00,13.248,13.376,13.248,13.376,400000.0
2006-11-24 18:49:00,13.338,13.403,13.331,13.403,200000.0
2006-11-24 18:50:00,13.276,13.388,13.276,13.284,350000.0
2006-11-24 18:51:00,13.351,13.364,13.263,13.289,450000.0
2006-11-24 18:52:00,13.349,13.428,13.301,13.395,550000.0
2006-11-24 18:53:00,13.349,13.403,13.326,13.383,450000.0
2006-11-24 18:54:00,13.393,13.399,13.308,13.343,350000.0
2006-11-24 18:55:00,13.282,13.38,13.257,13.326,350000.0
2006-11-24 18:56:00,13.237,13.368,13.237,13.368,200000.0
2006-11-24 18:57:00,13.379,13.389,13.28,13.373,450000.0
2006-11-24 18:58:00,13.381,13.41,13.322,13.372,350000.0
2006-11-24 18:59:00,13.318,13.378,13.318,13.33,450000.0
2006-11-24 19:01:00,13.294,13.36,13.271,13.333,500000.0
2006-11-24 19:02:00,13.295,13.339,13.238,13.339,400000.0
2006-11-24 19:04:00,13.256,13.357,13.232,13.248,650000.0
2006-11-24 19:05:00,13.252,13.346,13.223,13.288,550000.0
2006-11-24 19:07:00,13.345,13.385,13.279,13.309,400000.0
2006-11-24 19:09:00,13.28,13.413,13.268,13.336,650000.0
2006-11-24 19:10:00,13.386,13.386,13.259,13.327,300000.0
2006-11-24 19:11:00,13.258,13.416,13.258,13.355,300000.0
2006-11-24 19:12:00,13.262,13.393,13.262,13.29,600000.0
2006-11-24 19:14:00,13.338,13.363,13.247,13.363,550000.0
2006-11-24 19:15:00,13.296,13.397,13.262,13.296,650000.0
2006-11-24 19:16:00,13.348,13.417,13.294,13.382,450000.0
2006-11-24 19:17:00,13.359,13.417,13.305,13.417,400000.0
2006-11-24 19:18:00,13.275,13.405,13.242,13.405,450000.0
2006-11-24 19:19:00,13.394,13.419,13.261,13.419,450000.0
2006-11-24 19:20:00,13.342,13.436,13.342,13.408,200000.0
2006-11-24 19:21:00,13.299,13.396,13.299,13.363,400000.0
2006-11-24 19:22:00,13.403,13.411,13.299,13.305,650000.0
2006-11-24 19:23:00,13.399,13.417,13.293,13.293,400000.0
2006-11-24 19:24:00,13.365,13.365,13.272,13.291,350000.0
2006-11-24 19:25:00,13.388,13.388,13.251,13.295,350000.0
2006-11-24 19:26:00,13.273,13.412,13.273,13.29,300000.0
2006-11-24 19:27:00,13.285,13.371,13.261,13.262,350000.0
2006-11-24 19:28:00,13.325,13.368,13.269,13.317,250000.0
2006-11-24 19:29:00,13.387,13.387,13.303,13.349,150000.0
2006-11-24 19:30:00,13.424,13.424,13.289,13.315,550000.0
2006-11-24 19:31:00,13.393,13.397,13.351,13.388,450000.0
2006-11-24 19:33:00,13.372,13.372,13.267,13.305,200000.0
2006-11-24 19:36:00,13.366,13.413,13.285,13.295,350000.0
2006-11-24 19:37:00,13.323,13.365,13.273,13.273,500000.0
2006-11-24 19:38:00,13.291,13.388,13.288,13.296,400000.0
2006-11-24 19:39:00,13.272,13.403,13.255,13.255,350000.0
2006-11-24 19:41:00,13.336,13.389,13.264,13.354,350000.0
2006-11-24 19:42:00,13.379,13.379,13.272,13.367,400000.0
2006-11-24 19:44:00,13.348,13.389,13.256,13.373,400000.0
2006-11-24 19:45:00,13.332,13.423,13.311,13.373,650000.0
2006-11-24 19:46:00,13.304,13.361,13.271,13.327,250000.0
2006-11-24 19:47:00,13.37,13.392,13.269,13.289,350000.0
2006-11-24 19:48:00,13.322,13.374,13.255,13.315,500000.0
2006-11-24 19:49:00,13.335,13.384,13.252,13.384,350000.0
2006-11-24 19:50:00,13.397,13.435,13.297,13.3,550000.0
2006-11-24 19:51:00,13.365,13.365,13.299,13.353,200000.0
2006-11-24 19:52:00,13.339,13.421,13.272,13.401,700000.0
2006-11-24 19:53:00,13.396,13.396,13.275,13.295,400000.0
2006-11-24 19:54:00,13.4,13.4,13.273,13.369,250000.0
2006-11-24 19:55:00,13.405,13.405,13.246,13.287,800000.0
2006-11-24 19:56:00,13.383,13.455,13.306,13.376,350000.0
2006-11-24 19:57:00,13.385,13.436,13.296,13.361,700000.0
2006-11-24 19:58:00,13.292,13.317,13.261,13.261,200000.0
2006-11-24 19:59:00,13.351,13.389,13.273,13.374,300000.0
2006-11-24 20:00:00,13.428,13.428,13.331,13.41,250000.0
2006-11-24 20:01:00,13.363,13.363,13.271,13.341,450000.0
2006-11-24 20:02:00,13.38,13.424,13.298,13.36,650000.0
2006-11-24 20:03:00,13.256,13.319,13.256,13.302,150000.0
2006-11-24 20:04:00,13.371,13.371,13.259,13.259,250000.0
2006-11-24 20:05:00,13.343,13.404,13.283,13.308,1150000.0
2006-11-24 20:06:00,13.385,13.396,13.257,13.275,500000.0
2006-11-24 20:07:00,13.258,13.384,13.242,13.289,550000.0
2006-11-24 20:08:00,13.291,13.378,13.291,13.378,500000.0
2006-11-24 20:09:00,13.296,13.374,13.274,13.274,350000.0
2006-11-24 20:10:00,13.413,13.413,13.252,13.313,350000.0
2006-11-24 20:11:00,13.364,13.396,13.286,13.296,600000.0
2006-11-24 20:12:00,13.274,13.363,13.274,13.339,350000.0
2006-11-24 20:13:00,13.403,13.403,13.262,13.286,400000.0
2006-11-24 20:14:00,13.373,13.415,13.284,13.359,500000.0
2006-11-24 20:15:00,13.373,13.411,13.242,13.291,350000.0
2006-11-24 20:16:00,13.269,13.372,13.249,13.348,450000.0
2006-11-24 20:17:00,13.402,13.405,13.351,13.405,300000.0
2006-11-24 20:18:00,13.407,13.41,13.313,13.386,300000.0
2006-11-24 20:19:00,13.366,13.416,13.296,13.36,400000.0
2006-11-24 20:20:00,13.3,13.403,13.3,13.307,500000.0
2006-11-24 20:21:00,13.296,13.424,13.296,13.39,400000.0
2006-11-24 20:22:00,13.408,13.408,13.31,13.31,250000.0
2006-11-24 20:23:00,13.24,13.377,13.221,13.377,800000.0
2006-11-24 20:24:00,13.273,13.4,13.273,13.38,400000.0
2006-11-24 20:25:00,13.393,13.393,13.245,13.368,400000.0
2006-11-24 20:26:00,13.346,13.4,13.346,13.393,150000.0
2006-11-24 20:27:00,13.387,13.415,13.311,13.365,700000.0
2006-11-24 20:28:00,13.36,13.389,13.265,13.347,550000.0
2006-11-24 20:30:00,13.355,13.355,13.263,13.299,200000.0
2006-11-24 20:34:00,13.387,13.389,13.269,13.362,450000.0
2006-11-24 20:35:00,13.282,13.384,13.282,13.384,200000.0
2006-11-24 20:38:00,13.385,13.385,13.301,13.334,200000.0
2006-11-24 20:43:00,13.397,13.397,13.299,13.299,200000.0
2006-11-24 20:44:00,13.318,13.421,13.309,13.402,200000.0
2006-11-24 20:50:00,13.373,13.373,13.29,13.323,200000.0
2006-11-24 20:56:00,13.386,13.43,13.292,13.329,500000.0
2006-11-24 21:00:00,13.368,13.394,13.305,13.34,250000.0
2006-11-24 21:01:00,13.325,13.419,13.325,13.419,100000.0
2006-11-24 21:02:00,13.315,13.39,13.297,13.388,300000.0
2006-11-24 21:03:00,13.333,13.456,13.333,13.456,100000.0
2006-11-24 21:04:00,13.431,13.431,13.429,13.429,100000.0
2006-11-24 21:14:00,13.426,13.426,13.341,13.375,200000.0
2006-11-24 21:18:00,13.332,13.483,13.332,13.362,450000.0
2006-11-24 21:37:00,13.424,13.424,13.34,13.374,200000.0
2006-11-24 21:55:00,13.415,13.415,13.31,13.347,200000.0
2006-11-24 22:06:00,13.415,13.415,13.33,13.364,200000.0
2006-11-24 22:12:00,13.427,13.427,13.341,13.375,200000.0
2006-11-24 22:14:00,13.416,13.416,13.316,13.355,200000.0
2006-11-24 22:32:00,13.35,13.427,13.35,13.405,250000.0
2006-11-24 22:48:00,13.417,13.417,13.331,13.365,200000.0
2006-11-24 22:57:00,13.426,13.446,13.379,13.436,250000.0
2006-11-24 23:45:00,13.411,13.419,13.377,13.377,200000.0
2006-11-24 23:46:00,13.405,13.405,13.367,13.399,150000.0
2006-11-24 23:48:00,13.388,13.388,13.355,13.357,200000.0
2006-11-24 23:57:00,13.413,13.413,13.33,13.363,200000.0
2006-11-27 00:00:00,13.43,13.55,13.39,13.48,200000.0
2006-11-27 00:05:00,13.416,13.416,13.331,13.365,200000.0
2006-11-27 00:19:00,13.407,13.407,13.306,13.345,200000.0
2006-11-27 00:28:00,13.346,13.437,13.341,13.437,400000.0
2006-11-27 00:29:00,13.458,13.458,13.382,13.382,300000.0
2006-11-27 00:34:00,13.413,13.451,13.318,13.451,500000.0
2006-11-27 00:40:00,13.407,13.407,13.341,13.341,100000.0
2006-11-27 00:49:00,13.403,13.403,13.401,13.401,100000.0
2006-11-27 00:53:00,13.402,13.402,13.298,13.335,200000.0
2006-11-27 00:55:00,13.404,13.404,13.32,13.353,200000.0
2006-11-27 00:57:00,13.394,13.394,13.294,13.333,200000.0
2006-11-27 01:00:00,13.303,13.383,13.291,13.319,450000.0
2006-11-27 01:01:00,13.282,13.378,13.282,13.378,150000.0
2006-11-27 01:02:00,13.295,13.393,13.278,13.393,350000.0
2006-11-27 01:03:00,13.411,13.45,13.32,13.323,400000.0
2006-11-27 01:04:00,13.389,13.462,13.37,13.37,250000.0
2006-11-27 01:06:00,13.357,13.462,13.332,13.391,300000.0
2006-11-27 01:07:00,13.388,13.458,13.359,13.384,500000.0
2006-11-27 01:08:00,13.444,13.493,13.398,13.462,250000.0
2006-11-27 01:09:00,13.432,13.489,13.387,13.434,450000.0
2006-11-27 01:10:00,13.424,13.458,13.32,13.374,500000.0
2006-11-27 01:11:00,13.426,13.46,13.364,13.399,300000.0
2006-11-27 01:12:00,13.467,13.471,13.412,13.414,300000.0
2006-11-27 01:13:00,13.34,13.442,13.328,13.417,450000.0
2006-11-27 01:14:00,13.399,13.424,13.299,13.408,350000.0
2006-11-27 01:15:00,13.421,13.456,13.366,13.456,550000.0
2006-11-27 01:18:00,13.398,13.425,13.328,13.425,250000.0
2006-11-27 01:19:00,13.406,13.446,13.338,13.393,450000.0
2006-11-27 01:20:00,13.322,13.433,13.302,13.433,450000.0
2006-11-27 01:22:00,13.428,13.428,13.303,13.376,550000.0
2006-11-27 01:23:00,13.307,13.415,13.307,13.415,100000.0
2006-11-27 01:24:00,13.286,13.365,13.276,13.361,350000.0
2006-11-27 01:27:00,13.302,13.426,13.302,13.426,250000.0
2006-11-27 01:28:00,13.438,13.438,13.327,13.398,550000.0
2006-11-27 01:29:00,13.378,13.395,13.299,13.342,550000.0
2006-11-27 01:30:00,13.399,13.45,13.327,13.327,400000.0
2006-11-27 01:31:00,13.353,13.426,13.347,13.354,200000.0
2006-11-27 01:32:00,13.321,13.405,13.291,13.308,300000.0
2006-11-27 01:33:00,13.349,13.448,13.349,13.448,550000.0
2006-11-27 01:34:00,13.318,13.42,13.263,13.376,450000.0
2006-11-27 01:35:00,13.418,13.439,13.362,13.38,650000.0
2006-11-27 01:37:00,13.388,13.398,13.388,13.398,100000.0
2006-11-27 01:38:00,13.375,13.388,13.369,13.369,150000.0
2006-11-27 01:39:00,13.362,13.488,13.351,13.385,500000.0
2006-11-27 01:40:00,13.436,13.468,13.353,13.419,300000.0
2006-11-27 01:42:00,13.416,13.457,13.318,13.398,800000.0
2006-11-27 01:43:00,13.359,13.424,13.325,13.42,400000.0
2006-11-27 01:44:00,13.479,13.488,13.392,13.42,450000.0
2006-11-27 01:45:00,13.483,13.486,13.358,13.486,400000.0
2006-11-27 01:46:00,13.356,13.445,13.348,13.445,250000.0
2006-11-27 01:47:00,13.401,13.401,13.32,13.32,200000.0
2006-11-27 01:48:00,13.407,13.447,13.407,13.447,150000.0
2006-11-27 01:54:00,13.456,13.516,13.369,13.408,750000.0
2006-11-27 01:55:00,13.428,13.465,13.354,13.45,500000.0
2006-11-27 01:56:00,13.417,13.517,13.387,13.44,750000.0
2006-11-27 01:57:00,13.404,13.483,13.383,13.447,450000.0
2006-11-27 01:58:00,13.424,13.511,13.424,13.468,350000.0
2006-11-27 02:00:00,13.441,13.441,13.377,13.416,200000.0
2006-11-27 02:02:00,13.389,13.473,13.377,13.473,400000.0
2006-11-27 02:04:00,13.471,13.515,13.374,13.515,500000.0
2006-11-27 02:05:00,13.439,13.524,13.439,13.443,300000.0
2006-11-27 02:07:00,13.431,13.484,13.375,13.379,500000.0
2006-11-27 02:08:00,13.495,13.517,13.426,13.451,450000.0
2006-11-27 02:09:00,13.486,13.507,13.403,13.403,150000.0
2006-11-27 02:10:00,13.48,13.513,13.384,13.513,200000.0
2006-11-27 02:12:00,13.498,13.498,13.404,13.462,350000.0
2006-11-27 02:13:00,13.498,13.526,13.395,13.488,450000.0
2006-11-27 02:14:00,13.485,13.542,13.389,13.511,800000.0
2006-11-27 02:15:00,13.381,13.482,13.358,13.48,1000000.0
2006-11-27 02:16:00,13.392,13.511,13.377,13.511,550000.0
2006-11-27 02:17:00,13.396,13.564,13.396,13.483,600000.0
2006-11-27 02:18:00,13.407,13.499,13.402,13.495,450000.0
2006-11-27 02:19:00,13.475,13.511,13.393,13.393,400000.0
2006-11-27 02:20:00,13.41,13.482,13.368,13.422,400000.0
2006-11-27 02:21:00,13.441,13.487,13.345,13.381,450000.0
2006-11-27 02:22:00,13.459,13.471,13.371,13.471,400000.0
2006-11-27 02:24:00,13.486,13.529,13.373,13.445,550000.0
2006-11-27 02:25:00,13.476,13.476,13.373,13.382,400000.0
2006-11-27 02:26:00,13.349,13.503,13.349,13.434,750000.0
2006-11-27 02:27:00,13.364,13.48,13.364,13.411,600000.0
2006-11-27 02:29:00,13.437,13.446,13.345,13.424,550000.0
2006-11-27 02:31:00,13.397,13.484,13.373,13.373,400000.0
2006-11-27 02:32:00,13.449,13.449,13.432,13.432,150000.0
2006-11-27 02:34:00,13.397,13.44,13.358,13.397,350000.0
2006-11-27 02:35:00,13.39,13.435,13.353,13.431,350000.0
2006-11-27 02:37:00,13.356,13.446,13.346,13.421,350000.0
2006-11-27 02:38:00,13.468,13.468,13.372,13.398,400000.0
2006-11-27 02:39:00,13.441,13.473,13.381,13.381,200000.0
2006-11-27 02:40:00,13.456,13.503,13.368,13.368,550000.0
2006-11-27 02:43:00,13.439,13.501,13.366,13.498,500000.0
2006-11-27 02:44:00,13.48,13.48,13.415,13.471,300000.0
2006-11-27 02:45:00,13.428,13.465,13.372,13.404,200000.0
2006-11-27 02:46:00,13.462,13.479,13.382,13.479,300000.0
2006-11-27 02:48:00,13.464,13.497,13.356,13.448,300000.0
2006-11-27 02:49:00,13.437,13.507,13.437,13.505,250000.0
2006-11-27 02:50:00,13.377,13.443,13.36,13.443,300000.0
2006-11-27 02:52:00,13.466,13.503,13.372,13.477,450000.0
2006-11-27 02:53:00,13.465,13.511,13.409,13.511,400000.0
2006-11-27 02:54:00,13.408,13.497,13.375,13.375,250000.0
2006-11-27 02:55:00,13.376,13.474,13.376,13.454,350000.0
2006-11-27 02:56:00,13.403,13.484,13.356,13.484,350000.0
2006-11-27 02:57:00,13.437,13.474,13.339,13.339,250000.0
2006-11-27 02:58:00,13.363,13.474,13.353,13.424,350000.0
2006-11-27 03:01:00,13.45,13.472,13.361,13.438,450000.0
2006-11-27 03:02:00,13.35,13.504,13.335,13.378,450000.0
2006-11-27 03:03:00,13.473,13.493,13.335,13.477,500000.0
2006-11-27 03:04:00,13.383,13.448,13.308,13.413,400000.0
2006-11-27 03:05:00,13.354,13.495,13.354,13.392,250000.0
2006-11-27 03:06:00,13.348,13.443,13.348,13.443,100000.0
2006-11-27 03:07:00,13.399,13.435,13.37,13.396,400000.0
2006-11-27 03:08:00,13.434,13.434,13.338,13.367,550000.0
2006-11-27 03:09:00,13.396,13.434,13.353,13.41,350000.0
2006-11-27 03:10:00,13.315,13.464,13.315,13.384,350000.0
2006-11-27 03:11:00,13.432,13.487,13.369,13.44,650000.0
2006-11-27 03:13:00,13.38,13.444,13.349,13.349,300000.0
2006-11-27 03:14:00,13.37,13.43,13.35,13.421,350000.0
2006-11-27 03:15:00,13.427,13.468,13.344,13.468,550000.0
2006-11-27 03:16:00,13.462,13.462,13.346,13.436,350000.0
2006-11-27 03:17:00,13.436,13.456,13.332,13.388,300000.0
2006-11-27 03:18:00,13.427,13.474,13.353,13.354,550000.0
2006-11-27 03:19:00,13.351,13.427,13.334,13.342,650000.0
2006-11-27 03:20:00,13.358,13.465,13.332,13.332,750000.0
2006-11-27 03:21:00,13.394,13.456,13.3,13.33,450000.0
2006-11-27 03:22:00,13.382,13.428,13.283,13.359,700000.0
2006-11-27 03:23:00,13.417,13.439,13.417,13.439,100000.0
2006-11-27 03:24:00,13.377,13.431,13.287,13.431,400000.0
2006-11-27 03:25:00,13.44,13.44,13.307,13.427,300000.0
2006-11-27 03:26:00,13.378,13.378,13.282,13.349,500000.0
2006-11-27 03:28:00,13.301,13.307,13.301,13.307,100000.0
2006-11-27 03:29:00,13.315,13.414,13.307,13.407,250000.0
2006-11-27 03:30:00,13.386,13.475,13.368,13.437,550000.0
2006-11-27 03:31:00,13.36,13.44,13.36,13.417,250000.0
2006-11-27 03:32:00,13.41,13.41,13.35,13.403,350000.0
2006-11-27 03:33:00,13.391,13.399,13.302,13.345,350000.0
2006-11-27 03:34:00,13.275,13.407,13.275,13.377,250000.0
2006-11-27 03:35:00,13.429,13.429,13.333,13.427,400000.0
2006-11-27 03:36:00,13.413,13.413,13.413,13.413,100000.0
2006-11-27 03:37:00,13.42,13.453,13.323,13.421,350000.0
2006-11-27 03:40:00,13.398,13.43,13.322,13.344,500000.0
2006-11-27 03:42:00,13.336,13.424,13.336,13.394,250000.0
2006-11-27 03:43:00,13.441,13.441,13.275,13.313,250000.0
2006-11-27 03:45:00,13.379,13.4,13.379,13.4,200000.0
2006-11-27 03:47:00,13.453,13.493,13.35,13.418,450000.0
2006-11-27 03:48:00,13.435,13.435,13.32,13.32,150000.0
2006-11-27 03:49:00,13.381,13.389,13.309,13.389,300000.0
2006-11-27 03:50:00,13.383,13.416,13.334,13.334,250000.0
2006-11-27 03:51:00,13.348,13.365,13.301,13.365,150000.0
2006-11-27 03:52:00,13.357,13.417,13.357,13.417,100000.0
2006-11-27 03:53:00,13.318,13.346,13.294,13.294,150000.0
2006-11-27 03:55:00,13.41,13.457,13.34,13.373,250000.0
2006-11-27 03:56:00,13.453,13.453,13.357,13.357,100000.0
2006-11-27 03:58:00,13.396,13.462,13.321,13.376,750000.0
2006-11-27 03:59:00,13.448,13.456,13.365,13.428,500000.0
2006-11-27 04:00:00,13.444,13.463,13.344,13.463,600000.0
2006-11-27 04:01:00,13.455,13.455,13.379,13.407,200000.0
2006-11-27 04:02:00,13.363,13.436,13.287,13.436,300000.0
2006-11-27 04:03:00,13.381,13.381,13.333,13.346,250000.0
2006-11-27 04:04:00,13.414,13.454,13.351,13.437,350000.0
2006-11-27 04:05:00,13.446,13.462,13.446,13.462,100000.0
2006-11-27 04:07:00,13.48,13.48,13.373,13.4,400000.0
2006-11-27 04:08:00,13.442,13.475,13.375,13.428,400000.0
2006-11-27 04:10:00,13.429,13.447,13.315,13.388,550000.0
2006-11-27 04:11:00,13.415,13.429,13.315,13.336,350000.0
2006-11-27 04:12:00,13.376,13.464,13.376,13.446,450000.0
2006-11-27 04:13:00,13.431,13.472,13.345,13.462,300000.0
2006-11-27 04:14:00,13.452,13.476,13.344,13.347,400000.0
2006-11-27 04:17:00,13.434,13.434,13.334,13.373,200000.0
2006-11-27 04:18:00,13.409,13.409,13.33,13.33,100000.0
2006-11-27 04:20:00,13.415,13.464,13.359,13.464,350000.0
2006-11-27 04:21:00,13.358,13.443,13.354,13.443,250000.0
2006-11-27 04:22:00,13.378,13.471,13.378,13.406,300000.0
2006-11-27 04:23:00,13.409,13.416,13.358,13.358,150000.0
2006-11-27 04:24:00,13.35,13.422,13.31,13.373,350000.0
2006-11-27 04:25:00,13.367,13.459,13.349,13.385,300000.0
2006-11-27 04:26:00,13.354,13.5,13.354,13.475,300000.0
2006-11-27 04:27:00,13.332,13.427,13.316,13.366,350000.0
2006-11-27 04:28:00,13.417,13.46,13.366,13.46,300000.0
2006-11-27 04:30:00,13.405,13.41,13.317,13.367,350000.0
2006-11-27 04:32:00,13.414,13.427,13.324,13.427,450000.0
2006-11-27 04:33:00,13.403,13.411,13.273,13.411,350000.0
2006-11-27 04:38:00,13.44,13.44,13.359,13.362,200000.0
2006-11-27 04:39:00,13.478,13.478,13.317,13.41,750000.0
2006-11-27 04:40:00,13.368,13.454,13.322,13.322,400000.0
2006-11-27 04:42:00,13.407,13.419,13.322,13.359,350000.0
2006-11-27 04:44:00,13.334,13.425,13.32,13.417,300000.0
2006-11-27 04:46:00,13.457,13.457,13.314,13.342,300000.0
2006-11-27 04:47:00,13.36,13.436,13.358,13.384,300000.0
2006-11-27 04:49:00,13.426,13.426,13.357,13.395,200000.0
2006-11-27 04:51:00,13.474,13.491,13.363,13.489,450000.0
2006-11-27 04:52:00,13.478,13.478,13.32,13.435,350000.0
2006-11-27 04:53:00,13.448,13.46,13.369,13.436,250000.0
2006-11-27 04:54:00,13.473,13.473,13.363,13.443,150000.0
2006-11-27 04:55:00,13.382,13.468,13.349,13.388,350000.0
2006-11-27 04:56:00,13.365,13.525,13.365,13.464,600000.0
2006-11-27 04:57:00,13.464,13.465,13.381,13.431,350000.0
2006-11-27 04:58:00,13.432,13.457,13.348,13.416,400000.0
2006-11-27 04:59:00,13.457,13.48,13.378,13.38,300000.0
2006-11-27 05:02:00,13.432,13.432,13.332,13.373,200000.0
2006-11-27 05:04:00,13.446,13.446,13.272,13.297,500000.0
2006-11-27 05:05:00,13.43,13.475,13.43,13.475,100000.0
2006-11-27 05:06:00,13.345,13.458,13.345,13.375,250000.0
2006-11-27 05:07:00,13.452,13.491,13.389,13.463,350000.0
2006-11-27 05:09:00,13.483,13.483,13.444,13.444,300000.0
2006-11-27 05:11:00,13.453,13.49,13.359,13.476,700000.0
2006-11-27 05:13:00,13.404,13.418,13.404,13.418,100000.0
2006-11-27 05:14:00,13.427,13.483,13.343,13.476,700000.0
2006-11-27 05:15:00,13.425,13.487,13.411,13.473,400000.0
2006-11-27 05:16:00,13.453,13.494,13.41,13.494,150000.0
2006-11-27 05:17:00,13.389,13.501,13.389,13.501,450000.0
2006-11-27 05:20:00,13.472,13.472,13.358,13.358,250000.0
2006-11-27 05:21:00,13.417,13.474,13.367,13.419,450000.0
2006-11-27 05:22:00,13.376,13.447,13.309,13.436,350000.0
2006-11-27 05:24:00,13.366,13.438,13.344,13.371,400000.0
2006-11-27 05:27:00,13.415,13.415,13.323,13.359,200000.0
2006-11-27 05:29:00,13.417,13.432,13.33,13.425,350000.0
2006-11-27 05:30:00,13.438,13.482,13.375,13.424,500000.0
2006-11-27 05:32:00,13.443,13.495,13.382,13.491,250000.0
2006-11-27 05:33:00,13.451,13.472,13.336,13.377,400000.0
2006-11-27 05:34:00,13.472,13.472,13.423,13.427,400000.0
2006-11-27 05:36:00,13.45,13.45,13.376,13.382,250000.0
2006-11-27 05:37:00,13.399,13.471,13.35,13.471,400000.0
2006-11-27 05:38:00,13.364,13.44,13.364,13.424,350000.0
2006-11-27 05:39:00,13.35,13.469,13.35,13.469,100000.0
2006-11-27 05:41:00,13.429,13.466,13.332,13.373,500000.0
2006-11-27 05:43:00,13.445,13.485,13.349,13.349,850000.0
2006-11-27 05:44:00,13.471,13.48,13.336,13.468,500000.0
2006-11-27 05:45:00,13.437,13.446,13.366,13.435,500000.0
2006-11-27 05:46:00,13.419,13.419,13.345,13.384,350000.0
2006-11-27 05:47:00,13.473,13.49,13.408,13.448,400000.0
2006-11-27 05:48:00,13.401,13.444,13.363,13.398,350000.0
2006-11-27 05:49:00,13.35,13.425,13.315,13.354,500000.0
2006-11-27 05:52:00,13.428,13.451,13.321,13.431,450000.0
2006-11-27 05:54:00,13.382,13.429,13.382,13.402,300000.0
2006-11-27 05:55:00,13.387,13.46,13.354,13.387,350000.0
2006-11-27 05:56:00,13.455,13.455,13.343,13.414,350000.0
2006-11-27 05:57:00,13.371,13.437,13.34,13.437,200000.0
2006-11-27 05:59:00,13.367,13.475,13.354,13.384,300000.0
2006-11-27 06:00:00,13.41,13.473,13.337,13.337,450000.0
2006-11-27 06:01:00,13.477,13.489,13.385,13.385,200000.0
2006-11-27 06:04:00,13.444,13.494,13.353,13.404,400000.0
2006-11-27 06:05:00,13.496,13.496,13.353,13.353,550000.0
2006-11-27 06:06:00,13.402,13.46,13.334,13.334,250000.0
2006-11-27 06:08:00,13.444,13.462,13.339,13.446,400000.0
2006-11-27 06:09:00,13.438,13.473,13.361,13.473,300000.0
2006-11-27 06:10:00,13.414,13.471,13.332,13.417,400000.0
2006-11-27 06:11:00,13.44,13.44,13.376,13.394,200000.0
2006-11-27 06:12:00,13.372,13.454,13.351,13.372,500000.0
2006-11-27 06:13:00,13.414,13.425,13.336,13.373,450000.0
2006-11-27 06:15:00,13.435,13.483,13.353,13.483,400000.0
2006-11-27 06:18:00,13.489,13.489,13.38,13.472,300000.0
2006-11-27 06:19:00,13.462,13.462,13.346,13.456,550000.0
2006-11-27 06:20:00,13.345,13.469,13.335,13.428,400000.0
2006-11-27 06:21:00,13.421,13.483,13.391,13.391,550000.0
2006-11-27 06:22:00,13.408,13.42,13.408,13.42,150000.0
2006-11-27 06:23:00,13.391,13.445,13.333,13.333,350000.0
2006-11-27 06:25:00,13.423,13.458,13.348,13.413,650000.0
2006-11-27 06:27:00,13.456,13.456,13.333,13.444,350000.0
2006-11-27 06:28:00,13.407,13.467,13.381,13.467,500000.0
2006-11-27 06:29:00,13.495,13.507,13.363,13.363,350000.0
2006-11-27 06:30:00,13.499,13.499,13.364,13.414,400000.0
2006-11-27 06:31:00,13.404,13.456,13.363,13.398,550000.0
2006-11-27 06:33:00,13.384,13.492,13.373,13.435,350000.0
2006-11-27 06:34:00,13.472,13.472,13.405,13.405,100000.0
2006-11-27 06:35:00,13.449,13.491,13.381,13.491,350000.0
2006-11-27 06:36:00,13.449,13.515,13.449,13.515,300000.0
2006-11-27 06:37:00,13.51,13.51,13.352,13.495,550000.0
2006-11-27 06:38:00,13.426,13.546,13.388,13.486,500000.0
2006-11-27 06:39:00,13.489,13.509,13.489,13.491,150000.0
2006-11-27 06:40:00,13.437,13.486,13.393,13.393,300000.0
2006-11-27 06:42:00,13.461,13.474,13.43,13.474,300000.0
2006-11-27 06:45:00,13.502,13.502,13.388,13.388,250000.0
2006-11-27 06:46:00,13.496,13.557,13.419,13.419,450000.0
2006-11-27 06:47:00,13.5,13.506,13.382,13.494,750000.0
2006-11-27 06:48:00,13.47,13.47,13.449,13.449,100000.0
2006-11-27 06:49:00,13.439,13.489,13.381,13.482,550000.0
2006-11-27 06:50:00,13.47,13.47,13.436,13.436,100000.0
2006-11-27 06:51:00,13.45,13.522,13.443,13.489,450000.0
2006-11-27 06:53:00,13.428,13.489,13.388,13.392,700000.0
2006-11-27 06:54:00,13.513,13.513,13.365,13.452,550000.0
2006-11-27 06:55:00,13.434,13.493,13.382,13.417,400000.0
2006-11-27 06:56:00,13.462,13.5,13.389,13.493,350000.0
2006-11-27 06:57:00,13.407,13.495,13.407,13.471,250000.0
2006-11-27 06:58:00,13.44,13.497,13.363,13.363,350000.0
2006-11-27 06:59:00,13.442,13.5,13.357,13.439,350000.0
2006-11-27 07:01:00,13.43,13.506,13.418,13.418,150000.0
2006-11-27 07:02:00,13.506,13.546,13.411,13.411,500000.0
2006-11-27 07:03:00,13.495,13.495,13.352,13.446,650000.0
2006-11-27 07:04:00,13.49,13.49,13.402,13.402,350000.0
2006-11-27 07:05:00,13.484,13.493,13.484,13.493,150000.0
2006-11-27 07:07:00,13.463,13.463,13.38,13.45,400000.0
2006-11-27 07:08:00,13.354,13.48,13.354,13.436,400000.0
2006-11-27 07:09:00,13.423,13.504,13.405,13.496,450000.0
2006-11-27 07:10:00,13.389,13.477,13.389,13.407,300000.0
2006-11-27 07:11:00,13.46,13.488,13.378,13.488,250000.0
2006-11-27 07:12:00,13.492,13.538,13.419,13.519,250000.0
2006-11-27 07:13:00,13.43,13.467,13.361,13.404,350000.0
2006-11-27 07:15:00,13.443,13.484,13.41,13.41,150000.0
2006-11-27 07:16:00,13.464,13.501,13.464,13.501,100000.0
2006-11-27 07:17:00,13.422,13.503,13.398,13.47,400000.0
2006-11-27 07:19:00,13.468,13.468,13.387,13.387,100000.0
2006-11-27 07:20:00,13.467,13.475,13.366,13.475,300000.0
2006-11-27 07:21:00,13.456,13.467,13.456,13.467,100000.0
2006-11-27 07:23:00,13.461,13.493,13.461,13.493,150000.0
2006-11-27 07:29:00,13.407,13.512,13.389,13.48,250000.0
2006-11-27 07:30:00,13.438,13.499,13.438,13.455,250000.0
2006-11-27 07:31:00,13.475,13.501,13.38,13.475,400000.0
2006-11-27 07:32:00,13.424,13.479,13.402,13.436,250000.0
2006-11-27 07:33:00,13.459,13.459,13.366,13.366,350000.0
2006-11-27 07:34:00,13.498,13.498,13.397,13.46,350000.0
2006-11-27 07:35:00,13.44,13.483,13.385,13.483,250000.0
2006-11-27 07:36:00,13.408,13.494,13.406,13.442,500000.0
2006-11-27 07:38:00,13.486,13.486,13.397,13.449,400000.0
2006-11-27 07:39:00,13.457,13.483,13.38,13.483,350000.0
2006-11-27 07:40:00,13.448,13.467,13.362,13.457,450000.0
2006-11-27 07:41:00,13.477,13.477,13.347,13.364,450000.0
2006-11-27 07:42:00,13.466,13.486,13.377,13.486,500000.0
2006-11-27 07:43:00,13.365,13.466,13.339,13.448,450000.0
2006-11-27 07:44:00,13.447,13.459,13.342,13.38,450000.0
2006-11-27 07:45:00,13.377,13.479,13.364,13.475,400000.0
2006-11-27 07:46:00,13.466,13.466,13.461,13.461,100000.0
2006-11-27 07:47:00,13.464,13.476,13.394,13.476,250000.0
2006-11-27 07:49:00,13.389,13.489,13.389,13.44,350000.0
2006-11-27 07:50:00,13.388,13.474,13.388,13.474,100000.0
2006-11-27 07:51:00,13.407,13.514,13.407,13.502,600000.0
2006-11-27 07:53:00,13.527,13.538,13.427,13.498,500000.0
2006-11-27 07:55:00,13.437,13.445,13.356,13.428,400000.0
2006-11-27 07:56:00,13.398,13.458,13.349,13.458,150000.0
2006-11-27 07:57:00,13.45,13.45,13.321,13.388,250000.0
2006-11-27 07:58:00,13.45,13.45,13.433,13.433,150000.0
2006-11-27 08:01:00,13.406,13.489,13.351,13.351,350000.0
2006-11-27 08:03:00,13.378,13.479,13.378,13.436,450000.0
2006-11-27 08:04:00,13.388,13.477,13.362,13.362,300000.0
2006-11-27 08:05:00,13.398,13.504,13.364,13.44,550000.0
2006-11-27 08:07:00,13.507,13.507,13.397,13.488,500000.0
2006-11-27 08:08:00,13.397,13.487,13.364,13.381,650000.0
2006-11-27 08:09:00,13.425,13.492,13.388,13.419,500000.0
2006-11-27 08:10:00,13.489,13.489,13.38,13.38,250000.0
2006-11-27 08:11:00,13.452,13.471,13.368,13.471,300000.0
2006-11-27 08:12:00,13.522,13.522,13.415,13.415,100000.0
2006-11-27 08:13:00,13.47,13.47,13.353,13.39,400000.0
2006-11-27 08:14:00,13.397,13.518,13.396,13.466,400000.0
2006-11-27 08:15:00,13.39,13.511,13.39,13.511,250000.0
2006-11-27 08:16:00,13.434,13.491,13.434,13.459,250000.0
2006-11-27 08:18:00,13.469,13.51,13.386,13.453,550000.0
2006-11-27 08:19:00,13.387,13.473,13.387,13.425,250000.0
2006-11-27 08:20:00,13.5,13.5,13.341,13.438,550000.0
2006-11-27 08:21:00,13.374,13.493,13.338,13.404,550000.0
2006-11-27 08:22:00,13.359,13.471,13.359,13.419,350000.0
2006-11-27 08:23:00,13.515,13.561,13.423,13.549,550000.0
2006-11-27 08:24:00,13.516,13.516,13.418,13.418,250000.0
2006-11-27 08:25:00,13.396,13.534,13.396,13.509,350000.0
2006-11-27 08:26:00,13.502,13.513,13.409,13.511,500000.0
2006-11-27 08:27:00,13.447,13.512,13.447,13.512,250000.0
2006-11-27 08:28:00,13.535,13.569,13.46,13.503,450000.0
2006-11-27 08:29:00,13.404,13.5,13.385,13.478,400000.0
2006-11-27 08:30:00,13.493,13.517,13.433,13.482,400000.0
2006-11-27 08:31:00,13.424,13.499,13.415,13.447,400000.0
2006-11-27 08:32:00,13.501,13.501,13.437,13.437,100000.0
2006-11-27 08:33:00,13.449,13.483,13.346,13.435,400000.0
2006-11-27 08:34:00,13.417,13.466,13.377,13.398,300000.0
2006-11-27 08:35:00,13.379,13.464,13.379,13.464,100000.0
2006-11-27 08:36:00,13.454,13.454,13.328,13.364,500000.0
2006-11-27 08:38:00,13.454,13.531,13.375,13.393,650000.0
2006-11-27 08:39:00,13.396,13.433,13.328,13.328,250000.0
2006-11-27 08:40:00,13.431,13.5,13.416,13.464,250000.0
2006-11-27 08:41:00,13.456,13.471,13.408,13.408,350000.0
2006-11-27 08:42:00,13.491,13.491,13.374,13.451,450000.0
2006-11-27 08:44:00,13.426,13.48,13.424,13.469,350000.0
2006-11-27 08:45:00,13.481,13.51,13.427,13.427,350000.0
2006-11-27 08:46:00,13.489,13.498,13.339,13.466,500000.0
2006-11-27 08:47:00,13.505,13.524,13.386,13.433,550000.0
2006-11-27 08:48:00,13.373,13.434,13.373,13.412,450000.0
2006-11-27 08:49:00,13.488,13.488,13.368,13.428,400000.0
2006-11-27 08:50:00,13.339,13.479,13.339,13.415,300000.0
2006-11-27 08:51:00,13.429,13.475,13.362,13.403,350000.0
2006-11-27 08:52:00,13.352,13.453,13.336,13.433,450000.0
2006-11-27 08:54:00,13.489,13.498,13.406,13.406,350000.0
2006-11-27 08:55:00,13.469,13.473,13.32,13.473,250000.0
2006-11-27 08:56:00,13.393,13.459,13.357,13.427,550000.0
2006-11-27 08:57:00,13.442,13.481,13.372,13.455,550000.0
2006-11-27 08:59:00,13.488,13.522,13.392,13.457,500000.0
2006-11-27 09:00:00,13.458,13.519,13.335,13.351,550000.0
2006-11-27 09:01:00,13.49,13.49,13.372,13.388,250000.0
2006-11-27 09:02:00,13.332,13.444,13.332,13.398,550000.0
2006-11-27 09:03:00,13.41,13.485,13.364,13.364,400000.0
2006-11-27 09:04:00,13.459,13.513,13.366,13.512,400000.0
2006-11-27 09:05:00,13.443,13.48,13.367,13.468,400000.0
2006-11-27 09:06:00,13.435,13.477,13.35,13.4,350000.0
2006-11-27 09:07:00,13.355,13.478,13.355,13.456,400000.0
2006-11-27 09:09:00,13.364,13.53,13.364,13.383,450000.0
2006-11-27 09:10:00,13.451,13.46,13.339,13.46,350000.0
2006-11-27 09:11:00,13.437,13.437,13.326,13.365,550000.0
2006-11-27 09:12:00,13.461,13.491,13.385,13.392,550000.0
2006-11-27 09:13:00,13.401,13.488,13.35,13.488,450000.0
2006-11-27 09:14:00,13.484,13.516,13.438,13.438,500000.0
2006-11-27 09:15:00,13.428,13.484,13.382,13.456,350000.0
2006-11-27 09:16:00,13.424,13.528,13.394,13.412,350000.0
2006-11-27 09:17:00,13.495,13.505,13.378,13.48,550000.0
2006-11-27 09:18:00,13.473,13.494,13.389,13.457,400000.0
2006-11-27 09:19:00,13.493,13.499,13.391,13.498,450000.0
2006-11-27 09:20:00,13.414,13.48,13.362,13.37,450000.0
2006-11-27 09:21:00,13.432,13.485,13.404,13.484,550000.0
2006-11-27 09:22:00,13.425,13.46,13.368,13.46,250000.0
2006-11-27 09:25:00,13.478,13.488,13.389,13.399,350000.0
2006-11-27 09:27:00,13.386,13.472,13.386,13.387,250000.0
2006-11-27 09:28:00,13.429,13.486,13.398,13.482,350000.0
2006-11-27 09:29:00,13.478,13.573,13.398,13.493,500000.0
2006-11-27 09:30:00,13.425,13.561,13.399,13.549,400000.0
2006-11-27 09:31:00,13.49,13.49,13.411,13.462,400000.0
2006-11-27 09:32:00,13.446,13.493,13.392,13.493,250000.0
2006-11-27 09:33:00,13.47,13.535,13.375,13.535,450000.0
2006-11-27 09:34:00,13.499,13.528,13.404,13.503,300000.0
2006-11-27 09:35:00,13.433,13.538,13.433,13.515,350000.0
2006-11-27 09:36:00,13.408,13.493,13.353,13.356,500000.0
2006-11-27 09:38:00,13.407,13.502,13.375,13.502,450000.0
2006-11-27 09:39:00,13.512,13.512,13.363,13.482,500000.0
2006-11-27 09:40:00,13.37,13.456,13.295,13.331,550000.0
2006-11-27 09:41:00,13.432,13.476,13.375,13.375,350000.0
2006-11-27 09:42:00,13.458,13.476,13.381,13.398,400000.0
2006-11-27 09:43:00,13.495,13.503,13.414,13.49,200000.0
2006-11-27 09:44:00,13.421,13.523,13.391,13.439,350000.0
2006-11-27 09:45:00,13.377,13.504,13.377,13.504,100000.0
2006-11-27 09:46:00,13.442,13.442,13.418,13.418,100000.0
2006-11-27 09:47:00,13.395,13.492,13.393,13.484,300000.0
2006-11-27 09:48:00,13.516,13.516,13.363,13.417,450000.0
2006-11-27 09:49:00,13.483,13.561,13.409,13.446,350000.0
2006-11-27 09:50:00,13.424,13.503,13.373,13.386,500000.0
2006-11-27 09:51:00,13.503,13.513,13.422,13.498,350000.0
2006-11-27 09:52:00,13.549,13.549,13.429,13.518,400000.0
2006-11-27 09:54:00,13.548,13.559,13.408,13.503,350000.0
2006-11-27 09:55:00,13.488,13.53,13.392,13.432,400000.0
2006-11-27 09:56:00,13.426,13.532,13.406,13.532,400000.0
2006-11-27 09:57:00,13.449,13.522,13.422,13.511,500000.0
2006-11-27 09:58:00,13.415,13.494,13.397,13.459,400000.0
2006-11-27 10:00:00,13.484,13.484,13.352,13.483,550000.0
2006-11-27 10:01:00,13.476,13.518,13.397,13.47,500000.0
2006-11-27 10:02:00,13.408,13.558,13.408,13.494,350000.0
2006-11-27 10:05:00,13.366,13.513,13.343,13.513,400000.0
2006-11-27 10:06:00,13.471,13.526,13.413,13.526,450000.0
2006-11-27 10:07:00,13.466,13.522,13.405,13.432,400000.0
2006-11-27 10:08:00,13.515,13.515,13.365,13.5,300000.0
2006-11-27 10:09:00,13.529,13.57,13.42,13.512,450000.0
2006-11-27 10:10:00,13.481,13.563,13.399,13.535,550000.0
2006-11-27 10:11:00,13.503,13.503,13.347,13.359,500000.0
2006-11-27 10:12:00,13.472,13.472,13.343,13.445,350000.0
2006-11-27 10:13:00,13.432,13.539,13.38,13.409,500000.0
2006-11-27 10:14:00,13.403,13.49,13.367,13.367,150000.0
2006-11-27 10:16:00,13.331,13.485,13.331,13.464,400000.0
2006-11-27 10:17:00,13.451,13.488,13.387,13.392,400000.0
2006-11-27 10:18:00,13.395,13.525,13.38,13.38,450000.0
2006-11-27 10:19:00,13.418,13.506,13.392,13.445,400000.0
2006-11-27 10:20:00,13.386,13.446,13.358,13.358,550000.0
2006-11-27 10:21:00,13.426,13.484,13.411,13.467,400000.0
2006-11-27 10:22:00,13.347,13.498,13.347,13.417,400000.0
2006-11-27 10:23:00,13.476,13.517,13.371,13.474,450000.0
2006-11-27 10:25:00,13.403,13.517,13.383,13.457,700000.0
2006-11-27 10:26:00,13.505,13.518,13.42,13.42,350000.0
2006-11-27 10:27:00,13.491,13.497,13.388,13.497,450000.0
2006-11-27 10:28:00,13.471,13.471,13.34,13.397,350000.0
2006-11-27 10:29:00,13.488,13.503,13.372,13.488,900000.0
2006-11-27 10:30:00,13.427,13.47,13.341,13.388,400000.0
2006-11-27 10:31:00,13.352,13.453,13.352,13.415,350000.0
2006-11-27 10:32:00,13.431,13.488,13.343,13.463,700000.0
2006-11-27 10:33:00,13.452,13.482,13.35,13.482,400000.0
2006-11-27 10:34:00,13.493,13.493,13.343,13.427,500000.0
2006-11-27 10:35:00,13.355,13.446,13.354,13.383,400000.0
2006-11-27 10:36:00,13.383,13.488,13.359,13.366,500000.0
2006-11-27 10:37:00,13.463,13.472,13.333,13.38,400000.0
2006-11-27 10:38:00,13.31,13.469,13.31,13.455,400000.0
2006-11-27 10:39:00,13.473,13.502,13.363,13.363,650000.0
2006-11-27 10:41:00,13.452,13.455,13.344,13.355,350000.0
2006-11-27 10:42:00,13.426,13.446,13.295,13.412,750000.0
2006-11-27 10:43:00,13.437,13.517,13.378,13.391,400000.0
2006-11-27 10:44:00,13.458,13.51,13.342,13.465,900000.0
2006-11-27 10:45:00,13.442,13.486,13.336,13.418,350000.0
2006-11-27 10:46:00,13.426,13.467,13.358,13.467,400000.0
2006-11-27 10:47:00,13.425,13.456,13.322,13.322,350000.0
2006-11-27 10:48:00,13.374,13.468,13.308,13.442,450000.0
2006-11-27 10:50:00,13.41,13.503,13.344,13.344,800000.0
2006-11-27 10:51:00,13.415,13.455,13.318,13.45,550000.0
2006-11-27 10:52:00,13.425,13.454,13.307,13.416,950000.0
2006-11-27 10:53:00,13.383,13.458,13.34,13.37,500000.0
2006-11-27 10:54:00,13.416,13.416,13.315,13.415,400000.0
2006-11-27 10:55:00,13.404,13.462,13.317,13.409,800000.0
2006-11-27 10:56:00,13.38,13.474,13.301,13.458,400000.0
2006-11-27 10:57:00,13.395,13.445,13.306,13.418,450000.0
2006-11-27 10:58:00,13.36,13.511,13.356,13.393,350000.0
2006-11-27 10:59:00,13.43,13.455,13.307,13.307,450000.0
2006-11-27 11:00:00,13.38,13.457,13.309,13.34,350000.0
2006-11-27 11:01:00,13.31,13.444,13.31,13.405,500000.0
2006-11-27 11:02:00,13.443,13.443,13.286,13.355,400000.0
2006-11-27 11:03:00,13.359,13.457,13.288,13.354,550000.0
2006-11-27 11:04:00,13.446,13.446,13.342,13.432,400000.0
2006-11-27 11:05:00,13.28,13.438,13.28,13.332,550000.0
2006-11-27 11:06:00,13.426,13.473,13.338,13.345,350000.0
2006-11-27 11:07:00,13.408,13.453,13.339,13.428,450000.0
2006-11-27 11:08:00,13.352,13.452,13.333,13.439,350000.0
2006-11-27 11:09:00,13.415,13.415,13.302,13.409,500000.0
2006-11-27 11:10:00,13.315,13.442,13.315,13.347,400000.0
2006-11-27 11:11:00,13.4,13.455,13.336,13.44,350000.0
2006-11-27 11:12:00,13.454,13.466,13.353,13.426,550000.0
2006-11-27 11:13:00,13.448,13.507,13.369,13.474,500000.0
2006-11-27 11:14:00,13.354,13.449,13.316,13.449,400000.0
2006-11-27 11:16:00,13.39,13.454,13.368,13.454,500000.0
2006-11-27 11:17:00,13.46,13.46,13.341,13.456,350000.0
2006-11-27 11:18:00,13.378,13.417,13.377,13.397,350000.0
2006-11-27 11:19:00,13.338,13.446,13.291,13.445,550000.0
2006-11-27 11:20:00,13.42,13.461,13.332,13.382,400000.0
2006-11-27 11:21:00,13.465,13.465,13.335,13.405,450000.0
2006-11-27 11:22:00,13.443,13.484,13.316,13.316,400000.0
2006-11-27 11:23:00,13.311,13.428,13.31,13.326,500000.0
2006-11-27 11:24:00,13.389,13.469,13.315,13.43,550000.0
2006-11-27 11:25:00,13.348,13.455,13.339,13.351,550000.0
2006-11-27 11:26:00,13.456,13.482,13.363,13.482,400000.0
2006-11-27 11:27:00,13.371,13.489,13.371,13.489,500000.0
2006-11-27 11:28:00,13.373,13.454,13.339,13.431,350000.0
2006-11-27 11:29:00,13.384,13.502,13.36,13.418,500000.0
2006-11-27 11:30:00,13.467,13.467,13.356,13.356,500000.0
2006-11-27 11:31:00,13.46,13.481,13.358,13.416,350000.0
2006-11-27 11:32:00,13.417,13.478,13.37,13.37,450000.0
2006-11-27 11:33:00,13.343,13.466,13.343,13.419,350000.0
2006-11-27 11:34:00,13.444,13.444,13.367,13.42,250000.0
2006-11-27 11:35:00,13.426,13.448,13.321,13.386,450000.0
2006-11-27 11:36:00,13.367,13.473,13.338,13.387,550000.0
2006-11-27 11:37:00,13.343,13.445,13.329,13.433,400000.0
2006-11-27 11:38:00,13.423,13.456,13.362,13.452,400000.0
2006-11-27 11:39:00,13.407,13.49,13.371,13.393,350000.0
2006-11-27 11:40:00,13.403,13.495,13.376,13.452,400000.0
2006-11-27 11:41:00,13.394,13.486,13.394,13.402,350000.0
2006-11-27 11:42:00,13.322,13.437,13.322,13.437,350000.0
2006-11-27 11:43:00,13.481,13.5,13.393,13.5,350000.0
2006-11-27 11:44:00,13.482,13.482,13.342,13.44,450000.0
2006-11-27 11:45:00,13.379,13.465,13.364,13.455,550000.0
2006-11-27 11:46:00,13.452,13.512,13.387,13.408,400000.0
2006-11-27 11:47:00,13.436,13.493,13.337,13.442,500000.0
2006-11-27 11:48:00,13.428,13.476,13.374,13.439,400000.0
2006-11-27 11:49:00,13.437,13.528,13.38,13.455,350000.0
2006-11-27 11:50:00,13.448,13.477,13.368,13.477,350000.0
2006-11-27 11:51:00,13.316,13.445,13.316,13.443,450000.0
2006-11-27 11:52:00,13.405,13.506,13.369,13.502,450000.0
2006-11-27 11:54:00,13.483,13.483,13.37,13.433,550000.0
2006-11-27 11:55:00,13.422,13.485,13.37,13.485,350000.0
2006-11-27 11:56:00,13.416,13.484,13.405,13.41,350000.0
2006-11-27 11:58:00,13.385,13.488,13.355,13.488,350000.0
2006-11-27 11:59:00,13.435,13.459,13.344,13.406,450000.0
2006-11-27 12:00:00,13.453,13.462,13.383,13.383,350000.0
2006-11-27 12:01:00,13.493,13.493,13.37,13.388,500000.0
2006-11-27 12:02:00,13.443,13.458,13.342,13.342,400000.0
2006-11-27 12:03:00,13.363,13.476,13.359,13.439,550000.0
2006-11-27 12:06:00,13.453,13.481,13.407,13.481,350000.0
2006-11-27 12:09:00,13.38,13.459,13.379,13.41,350000.0
2006-11-27 12:10:00,13.456,13.477,13.381,13.412,400000.0
2006-11-27 12:11:00,13.385,13.419,13.329,13.351,300000.0
2006-11-27 12:12:00,13.312,13.443,13.312,13.359,350000.0
2006-11-27 12:13:00,13.438,13.47,13.361,13.435,400000.0
2006-11-27 12:14:00,13.455,13.478,13.324,13.362,550000.0
2006-11-27 12:15:00,13.399,13.467,13.341,13.375,400000.0
2006-11-27 12:16:00,13.384,13.444,13.33,13.381,400000.0
2006-11-27 12:17:00,13.43,13.463,13.42,13.46,400000.0
2006-11-27 12:18:00,13.422,13.422,13.317,13.328,450000.0
2006-11-27 12:19:00,13.38,13.466,13.329,13.348,450000.0
2006-11-27 12:20:00,13.378,13.464,13.32,13.398,500000.0
2006-11-27 12:21:00,13.418,13.48,13.346,13.42,500000.0
2006-11-27 12:22:00,13.469,13.47,13.372,13.444,400000.0
2006-11-27 12:23:00,13.462,13.462,13.318,13.34,400000.0
2006-11-27 12:24:00,13.452,13.452,13.304,13.414,600000.0
2006-11-27 12:25:00,13.464,13.471,13.368,13.454,450000.0
2006-11-27 12:26:00,13.447,13.447,13.327,13.387,450000.0
2006-11-27 12:27:00,13.435,13.457,13.33,13.429,550000.0
2006-11-27 12:28:00,13.421,13.455,13.316,13.379,500000.0
2006-11-27 12:29:00,13.431,13.528,13.349,13.368,500000.0
2006-11-27 12:30:00,13.363,13.475,13.359,13.471,450000.0
2006-11-27 12:31:00,13.422,13.422,13.358,13.405,350000.0
2006-11-27 12:32:00,13.299,13.43,13.295,13.295,300000.0
2006-11-27 12:33:00,13.427,13.436,13.304,13.304,250000.0
2006-11-27 12:34:00,13.326,13.466,13.323,13.323,450000.0
2006-11-27 12:35:00,13.449,13.449,13.317,13.317,350000.0
2006-11-27 12:37:00,13.434,13.434,13.327,13.338,500000.0
2006-11-27 12:38:00,13.408,13.452,13.313,13.382,450000.0
2006-11-27 12:39:00,13.424,13.485,13.325,13.407,450000.0
2006-11-27 12:40:00,13.36,13.416,13.291,13.343,450000.0
2006-11-27 12:41:00,13.374,13.409,13.287,13.407,450000.0
2006-11-27 12:42:00,13.3,13.395,13.289,13.395,550000.0
2006-11-27 12:43:00,13.377,13.421,13.304,13.325,500000.0
2006-11-27 12:44:00,13.393,13.446,13.318,13.318,450000.0
2006-11-27 12:45:00,13.352,13.43,13.294,13.348,400000.0
2006-11-27 12:46:00,13.309,13.454,13.309,13.325,500000.0
2006-11-27 12:47:00,13.359,13.449,13.308,13.37,350000.0
2006-11-27 12:48:00,13.35,13.458,13.309,13.399,550000.0
2006-11-27 12:49:00,13.348,13.431,13.322,13.332,450000.0
2006-11-27 12:50:00,13.358,13.424,13.302,13.308,400000.0
2006-11-27 12:51:00,13.292,13.429,13.279,13.425,500000.0
2006-11-27 12:53:00,13.32,13.425,13.32,13.425,500000.0
2006-11-27 12:54:00,13.438,13.453,13.348,13.398,450000.0
2006-11-27 12:55:00,13.411,13.479,13.388,13.465,450000.0
2006-11-27 12:56:00,13.419,13.461,13.337,13.347,450000.0
2006-11-27 12:57:00,13.398,13.465,13.335,13.335,400000.0
2006-11-27 12:58:00,13.364,13.439,13.3,13.301,400000.0
2006-11-27 12:59:00,13.354,13.398,13.282,13.394,450000.0
2006-11-27 13:00:00,13.438,13.477,13.346,13.374,500000.0
2006-11-27 13:02:00,13.318,13.423,13.316,13.379,400000.0
2006-11-27 13:03:00,13.391,13.456,13.304,13.304,450000.0
2006-11-27 13:04:00,13.393,13.513,13.347,13.347,450000.0
2006-11-27 13:05:00,13.304,13.431,13.304,13.422,400000.0
2006-11-27 13:06:00,13.458,13.458,13.327,13.408,450000.0
2006-11-27 13:07:00,13.457,13.474,13.336,13.392,500000.0
2006-11-27 13:08:00,13.368,13.477,13.333,13.333,400000.0
2006-11-27 13:09:00,13.451,13.459,13.345,13.359,450000.0
2006-11-27 13:10:00,13.396,13.448,13.313,13.336,500000.0
2006-11-27 13:11:00,13.327,13.434,13.321,13.42,400000.0
2006-11-27 13:12:00,13.458,13.464,13.365,13.365,550000.0
2006-11-27 13:13:00,13.494,13.497,13.385,13.465,450000.0
2006-11-27 13:14:00,13.347,13.521,13.347,13.463,350000.0
2006-11-27 13:15:00,13.38,13.446,13.322,13.406,400000.0
2006-11-27 13:17:00,13.437,13.46,13.334,13.453,450000.0
2006-11-27 13:18:00,13.304,13.436,13.304,13.436,400000.0
2006-11-27 13:19:00,13.363,13.436,13.303,13.332,400000.0
2006-11-27 13:20:00,13.353,13.405,13.314,13.386,500000.0
2006-11-27 13:21:00,13.338,13.487,13.338,13.338,350000.0
2006-11-27 13:22:00,13.363,13.473,13.36,13.38,400000.0
2006-11-27 13:23:00,13.389,13.464,13.339,13.346,350000.0
2006-11-27 13:24:00,13.427,13.488,13.375,13.395,450000.0
2006-11-27 13:25:00,13.452,13.486,13.388,13.486,350000.0
2006-11-27 13:26:00,13.402,13.48,13.333,13.383,550000.0
2006-11-27 13:27:00,13.362,13.468,13.362,13.429,500000.0
2006-11-27 13:28:00,13.414,13.467,13.32,13.373,400000.0
2006-11-27 13:29:00,13.465,13.476,13.317,13.444,350000.0
2006-11-27 13:30:00,13.497,13.497,13.374,13.382,450000.0
2006-11-27 13:31:00,13.363,13.482,13.363,13.461,450000.0
2006-11-27 13:33:00,13.378,13.44,13.348,13.38,350000.0
2006-11-27 13:34:00,13.318,13.452,13.318,13.344,350000.0
2006-11-27 13:35:00,13.406,13.462,13.346,13.346,400000.0
2006-11-27 13:36:00,13.377,13.457,13.314,13.434,450000.0
2006-11-27 13:37:00,13.384,13.475,13.375,13.432,350000.0
2006-11-27 13:38:00,13.386,13.45,13.323,13.45,400000.0
2006-11-27 13:39:00,13.426,13.498,13.383,13.462,500000.0
2006-11-27 13:40:00,13.458,13.493,13.37,13.485,350000.0
2006-11-27 13:41:00,13.393,13.491,13.393,13.486,400000.0
2006-11-27 13:42:00,13.449,13.449,13.328,13.417,350000.0
2006-11-27 13:43:00,13.444,13.475,13.347,13.453,500000.0
2006-11-27 13:44:00,13.372,13.476,13.353,13.39,350000.0
2006-11-27 13:45:00,13.369,13.482,13.334,13.443,400000.0
2006-11-27 13:46:00,13.391,13.464,13.354,13.403,450000.0
2006-11-27 13:47:00,13.438,13.456,13.357,13.456,300000.0
2006-11-27 13:48:00,13.405,13.444,13.336,13.431,400000.0
2006-11-27 13:49:00,13.363,13.492,13.363,13.467,350000.0
2006-11-27 13:50:00,13.357,13.424,13.357,13.424,450000.0
2006-11-27 13:51:00,13.45,13.45,13.336,13.339,350000.0
2006-11-27 13:52:00,13.465,13.487,13.356,13.463,350000.0
2006-11-27 13:53:00,13.383,13.462,13.345,13.375,450000.0
2006-11-27 13:54:00,13.399,13.466,13.352,13.466,400000.0
2006-11-27 13:56:00,13.442,13.448,13.303,13.303,400000.0
2006-11-27 13:57:00,13.397,13.505,13.38,13.38,400000.0
2006-11-27 13:58:00,13.366,13.477,13.366,13.477,350000.0
2006-11-27 13:59:00,13.433,13.433,13.364,13.364,250000.0
2006-11-27 14:00:00,13.405,13.414,13.322,13.375,350000.0
2006-11-27 14:02:00,13.451,13.451,13.328,13.392,350000.0
2006-11-27 14:03:00,13.414,13.425,13.348,13.425,350000.0
2006-11-27 14:04:00,13.365,13.476,13.365,13.461,350000.0
2006-11-27 14:05:00,13.434,13.434,13.434,13.434,50000.0
2006-11-27 14:06:00,13.414,13.428,13.321,13.408,350000.0
2006-11-27 14:07:00,13.396,13.452,13.305,13.432,400000.0
2006-11-27 14:08:00,13.418,13.477,13.368,13.417,400000.0
2006-11-27 14:09:00,13.335,13.43,13.324,13.355,550000.0
2006-11-27 14:11:00,13.394,13.447,13.354,13.447,400000.0
2006-11-27 14:12:00,13.461,13.482,13.435,13.472,450000.0
2006-11-27 14:13:00,13.441,13.441,13.343,13.367,350000.0
2006-11-27 14:14:00,13.335,13.46,13.297,13.364,500000.0
2006-11-27 14:15:00,13.294,13.437,13.294,13.346,500000.0
2006-11-27 14:16:00,13.334,13.437,13.312,13.39,450000.0
2006-11-27 14:17:00,13.411,13.425,13.318,13.349,450000.0
2006-11-27 14:18:00,13.378,13.446,13.361,13.446,400000.0
2006-11-27 14:19:00,13.387,13.429,13.295,13.429,500000.0
2006-11-27 14:20:00,13.311,13.411,13.311,13.319,350000.0
2006-11-27 14:21:00,13.32,13.432,13.318,13.368,450000.0
2006-11-27 14:22:00,13.385,13.427,13.293,13.427,450000.0
2006-11-27 14:23:00,13.302,13.39,13.302,13.344,400000.0
2006-11-27 14:24:00,13.406,13.406,13.309,13.394,400000.0
2006-11-27 14:25:00,13.331,13.414,13.328,13.328,350000.0
2006-11-27 14:26:00,13.333,13.409,13.278,13.348,350000.0
2006-11-27 14:27:00,13.372,13.423,13.307,13.411,400000.0
2006-11-27 14:28:00,13.367,13.391,13.301,13.347,400000.0
2006-11-27 14:29:00,13.352,13.408,13.275,13.381,350000.0
2006-11-27 14:30:00,13.34,13.418,13.285,13.285,550000.0
2006-11-27 14:31:00,13.317,13.404,13.276,13.379,400000.0
2006-11-27 14:32:00,13.388,13.394,13.299,13.342,500000.0
2006-11-27 14:33:00,13.401,13.432,13.266,13.343,350000.0
2006-11-27 14:34:00,13.383,13.451,13.314,13.314,450000.0
2006-11-27 14:37:00,13.332,13.42,13.291,13.42,550000.0
2006-11-27 14:38:00,13.38,13.424,13.315,13.371,400000.0
2006-11-27 14:39:00,13.364,13.401,13.255,13.297,500000.0
2006-11-27 14:40:00,13.356,13.391,13.311,13.327,400000.0
2006-11-27 14:41:00,13.321,13.427,13.308,13.376,550000.0
2006-11-27 14:42:00,13.28,13.393,13.275,13.376,400000.0
2006-11-27 14:43:00,13.387,13.414,13.292,13.405,500000.0
2006-11-27 14:44:00,13.286,13.43,13.286,13.397,450000.0
2006-11-27 14:45:00,13.369,13.4,13.327,13.388,400000.0
2006-11-27 14:46:00,13.398,13.441,13.349,13.354,350000.0
2006-11-27 14:47:00,13.376,13.394,13.273,13.387,350000.0
2006-11-27 14:48:00,13.386,13.41,13.318,13.384,400000.0
2006-11-27 14:49:00,13.394,13.398,13.267,13.267,500000.0
2006-11-27 14:50:00,13.335,13.4,13.285,13.285,400000.0
2006-11-27 14:51:00,13.404,13.408,13.31,13.374,350000.0
2006-11-27 14:52:00,13.408,13.408,13.283,13.32,450000.0
2006-11-27 14:53:00,13.328,13.418,13.307,13.352,400000.0
2006-11-27 14:54:00,13.269,13.424,13.269,13.298,550000.0
2006-11-27 14:55:00,13.356,13.356,13.258,13.266,450000.0
2006-11-27 14:56:00,13.372,13.373,13.237,13.373,550000.0
2006-11-27 14:57:00,13.371,13.371,13.25,13.359,450000.0
2006-11-27 14:58:00,13.285,13.343,13.261,13.333,400000.0
2006-11-27 14:59:00,13.305,13.404,13.262,13.404,550000.0
2006-11-27 15:00:00,13.279,13.422,13.279,13.313,450000.0
2006-11-27 15:01:00,13.354,13.378,13.263,13.332,450000.0
2006-11-27 15:02:00,13.263,13.378,13.234,13.302,450000.0
2006-11-27 15:03:00,13.345,13.401,13.267,13.401,500000.0
2006-11-27 15:04:00,13.301,13.398,13.242,13.253,550000.0
2006-11-27 15:05:00,13.249,13.371,13.249,13.308,550000.0
2006-11-27 15:06:00,13.392,13.392,13.316,13.316,400000.0
2006-11-27 15:07:00,13.285,13.414,13.285,13.349,350000.0
2006-11-27 15:08:00,13.213,13.327,13.181,13.327,500000.0
2006-11-27 15:09:00,13.382,13.425,13.293,13.294,450000.0
2006-11-27 15:10:00,13.299,13.39,13.243,13.284,400000.0
2006-11-27 15:11:00,13.305,13.474,13.299,13.325,500000.0
2006-11-27 15:12:00,13.342,13.388,13.281,13.365,400000.0
2006-11-27 15:13:00,13.361,13.427,13.327,13.417,400000.0
2006-11-27 15:14:00,13.395,13.41,13.331,13.336,350000.0
2006-11-27 15:15:00,13.277,13.44,13.277,13.379,400000.0
2006-11-27 15:16:00,13.391,13.433,13.349,13.349,250000.0
2006-11-27 15:17:00,13.396,13.462,13.327,13.392,450000.0
2006-11-27 15:18:00,13.439,13.439,13.331,13.383,400000.0
2006-11-27 15:19:00,13.409,13.431,13.36,13.405,450000.0
2006-11-27 15:20:00,13.362,13.429,13.348,13.429,400000.0
2006-11-27 15:21:00,13.426,13.47,13.303,13.457,550000.0
2006-11-27 15:22:00,13.408,13.439,13.365,13.407,450000.0
2006-11-27 15:23:00,13.331,13.432,13.331,13.409,400000.0
2006-11-27 15:24:00,13.439,13.451,13.366,13.431,350000.0
2006-11-27 15:25:00,13.436,13.446,13.333,13.378,350000.0
2006-11-27 15:26:00,13.289,13.398,13.289,13.33,550000.0
2006-11-27 15:27:00,13.354,13.464,13.341,13.385,350000.0
2006-11-27 15:28:00,13.371,13.456,13.371,13.425,350000.0
2006-11-27 15:29:00,13.468,13.475,13.341,13.382,500000.0
2006-11-27 15:30:00,13.43,13.453,13.35,13.401,450000.0
2006-11-27 15:31:00,13.416,13.506,13.396,13.396,500000.0
2006-11-27 15:32:00,13.404,13.476,13.37,13.466,450000.0
2006-11-27 15:33:00,13.424,13.434,13.33,13.416,400000.0
2006-11-27 15:34:00,13.347,13.476,13.322,13.322,400000.0
2006-11-27 15:35:00,13.398,13.451,13.369,13.404,400000.0
2006-11-27 15:36:00,13.414,13.459,13.323,13.456,550000.0
2006-11-27 15:37:00,13.372,13.487,13.366,13.445,400000.0
2006-11-27 15:38:00,13.414,13.49,13.404,13.443,450000.0
2006-11-27 15:39:00,13.339,13.439,13.335,13.335,450000.0
2006-11-27 15:40:00,13.361,13.52,13.361,13.385,450000.0
2006-11-27 15:41:00,13.342,13.467,13.342,13.426,400000.0
2006-11-27 15:42:00,13.469,13.469,13.369,13.389,350000.0
2006-11-27 15:43:00,13.407,13.455,13.335,13.342,450000.0
2006-11-27 15:44:00,13.454,13.496,13.385,13.472,350000.0
2006-11-27 15:45:00,13.483,13.487,13.365,13.453,450000.0
2006-11-27 15:46:00,13.349,13.457,13.339,13.363,400000.0
2006-11-27 15:47:00,13.445,13.505,13.363,13.364,550000.0
2006-11-27 15:48:00,13.377,13.454,13.346,13.358,350000.0
2006-11-27 15:49:00,13.429,13.481,13.421,13.481,350000.0
2006-11-27 15:50:00,13.371,13.469,13.341,13.469,550000.0
2006-11-27 15:51:00,13.439,13.446,13.311,13.327,350000.0
2006-11-27 15:52:00,13.342,13.464,13.332,13.332,350000.0
2006-11-27 15:53:00,13.441,13.462,13.34,13.423,500000.0
2006-11-27 15:54:00,13.449,13.457,13.394,13.457,450000.0
2006-11-27 15:55:00,13.353,13.488,13.353,13.445,500000.0
2006-11-27 15:56:00,13.306,13.497,13.306,13.412,450000.0
2006-11-27 15:57:00,13.389,13.421,13.349,13.39,450000.0
2006-11-27 15:58:00,13.373,13.484,13.373,13.484,500000.0
2006-11-27 15:59:00,13.467,13.467,13.361,13.371,450000.0
2006-11-27 16:00:00,13.443,13.497,13.359,13.431,500000.0
2006-11-27 16:01:00,13.434,13.434,13.286,13.294,400000.0
2006-11-27 16:02:00,13.31,13.465,13.31,13.424,550000.0
2006-11-27 16:03:00,13.515,13.515,13.39,13.444,450000.0
2006-11-27 16:04:00,13.362,13.505,13.348,13.452,550000.0
2006-11-27 16:05:00,13.461,13.486,13.391,13.482,450000.0
2006-11-27 16:06:00,13.393,13.499,13.36,13.453,350000.0
2006-11-27 16:07:00,13.403,13.498,13.382,13.382,500000.0
2006-11-27 16:08:00,13.368,13.464,13.368,13.401,550000.0
2006-11-27 16:09:00,13.365,13.488,13.36,13.488,350000.0
2006-11-27 16:10:00,13.455,13.461,13.338,13.454,500000.0
2006-11-27 16:11:00,13.329,13.506,13.328,13.328,500000.0
2006-11-27 16:12:00,13.395,13.468,13.379,13.404,350000.0
2006-11-27 16:13:00,13.383,13.492,13.383,13.492,450000.0
2006-11-27 16:14:00,13.492,13.492,13.343,13.404,500000.0
2006-11-27 16:15:00,13.468,13.472,13.346,13.346,350000.0
2006-11-27 16:16:00,13.416,13.487,13.37,13.446,550000.0
2006-11-27 16:17:00,13.456,13.457,13.336,13.336,350000.0
2006-11-27 16:18:00,13.467,13.504,13.376,13.452,400000.0
2006-11-27 16:19:00,13.464,13.483,13.448,13.483,300000.0
2006-11-27 16:20:00,13.475,13.475,13.341,13.355,550000.0
2006-11-27 16:21:00,13.372,13.458,13.318,13.4,500000.0
2006-11-27 16:22:00,13.423,13.448,13.342,13.401,450000.0
2006-11-27 16:23:00,13.357,13.48,13.357,13.368,400000.0
2006-11-27 16:24:00,13.427,13.474,13.319,13.462,550000.0
2006-11-27 16:25:00,13.438,13.476,13.396,13.476,350000.0
2006-11-27 16:26:00,13.441,13.469,13.346,13.346,550000.0
2006-11-27 16:27:00,13.443,13.446,13.338,13.442,400000.0
2006-11-27 16:28:00,13.459,13.485,13.41,13.48,400000.0
2006-11-27 16:29:00,13.399,13.492,13.351,13.476,450000.0
2006-11-27 16:30:00,13.366,13.472,13.352,13.442,550000.0
2006-11-27 16:31:00,13.388,13.475,13.344,13.407,400000.0
2006-11-27 16:32:00,13.39,13.524,13.39,13.496,550000.0
2006-11-27 16:33:00,13.403,13.516,13.403,13.416,350000.0
2006-11-27 16:34:00,13.438,13.488,13.389,13.488,350000.0
2006-11-27 16:35:00,13.404,13.503,13.359,13.398,500000.0
2006-11-27 16:36:00,13.502,13.508,13.414,13.421,500000.0
2006-11-27 16:37:00,13.496,13.496,13.387,13.408,500000.0
2006-11-27 16:38:00,13.341,13.473,13.339,13.356,450000.0
2006-11-27 16:39:00,13.424,13.501,13.394,13.49,500000.0
2006-11-27 16:40:00,13.444,13.45,13.37,13.376,250000.0
2006-11-27 16:41:00,13.345,13.431,13.345,13.365,350000.0
2006-11-27 16:42:00,13.365,13.473,13.357,13.463,500000.0
2006-11-27 16:43:00,13.336,13.458,13.336,13.397,350000.0
2006-11-27 16:44:00,13.47,13.47,13.337,13.337,400000.0
2006-11-27 16:45:00,13.33,13.453,13.33,13.414,400000.0
2006-11-27 16:46:00,13.405,13.458,13.368,13.439,350000.0
2006-11-27 16:47:00,13.378,13.502,13.368,13.372,600000.0
2006-11-27 16:48:00,13.45,13.481,13.34,13.409,500000.0
2006-11-27 16:49:00,13.413,13.462,13.325,13.325,450000.0
2006-11-27 16:50:00,13.486,13.486,13.44,13.455,250000.0
2006-11-27 16:51:00,13.453,13.467,13.35,13.35,400000.0
2006-11-27 16:52:00,13.397,13.48,13.391,13.477,450000.0
2006-11-27 16:53:00,13.382,13.493,13.371,13.41,350000.0
2006-11-27 16:54:00,13.408,13.504,13.379,13.379,450000.0
2006-11-27 16:55:00,13.463,13.503,13.365,13.411,550000.0
2006-11-27 16:56:00,13.419,13.484,13.357,13.371,400000.0
2006-11-27 16:57:00,13.476,13.496,13.373,13.373,400000.0
2006-11-27 16:58:00,13.395,13.521,13.39,13.461,500000.0
2006-11-27 16:59:00,13.408,13.509,13.401,13.416,400000.0
2006-11-27 17:00:00,13.501,13.501,13.36,13.36,350000.0
2006-11-27 17:01:00,13.391,13.48,13.336,13.39,500000.0
2006-11-27 17:02:00,13.401,13.484,13.377,13.422,400000.0
2006-11-27 17:03:00,13.42,13.47,13.365,13.423,500000.0
2006-11-27 17:04:00,13.381,13.479,13.343,13.409,350000.0
2006-11-27 17:05:00,13.488,13.488,13.328,13.441,400000.0
2006-11-27 17:06:00,13.491,13.491,13.332,13.439,350000.0
2006-11-27 17:07:00,13.446,13.482,13.373,13.398,500000.0
2006-11-27 17:08:00,13.327,13.492,13.327,13.435,500000.0
2006-11-27 17:09:00,13.441,13.486,13.345,13.41,450000.0
2006-11-27 17:10:00,13.481,13.515,13.425,13.473,350000.0
2006-11-27 17:11:00,13.505,13.562,13.408,13.408,400000.0
2006-11-27 17:12:00,13.447,13.472,13.377,13.406,400000.0
2006-11-27 17:13:00,13.482,13.503,13.375,13.41,450000.0
2006-11-27 17:14:00,13.43,13.484,13.366,13.466,550000.0
2006-11-27 17:15:00,13.37,13.48,13.361,13.426,350000.0
2006-11-27 17:16:00,13.478,13.478,13.36,13.428,450000.0
2006-11-27 17:17:00,13.431,13.521,13.391,13.429,350000.0
2006-11-27 17:18:00,13.417,13.463,13.393,13.458,350000.0
2006-11-27 17:19:00,13.339,13.506,13.339,13.46,450000.0
2006-11-27 17:20:00,13.428,13.495,13.352,13.373,350000.0
2006-11-27 17:21:00,13.452,13.473,13.417,13.417,250000.0
2006-11-27 17:22:00,13.391,13.447,13.367,13.444,250000.0
2006-11-27 17:23:00,13.379,13.485,13.379,13.449,550000.0
2006-11-27 17:24:00,13.452,13.469,13.364,13.372,350000.0
2006-11-27 17:25:00,13.443,13.48,13.371,13.48,400000.0
2006-11-27 17:26:00,13.377,13.487,13.355,13.451,450000.0
2006-11-27 17:27:00,13.475,13.503,13.381,13.46,400000.0
2006-11-27 17:28:00,13.443,13.532,13.398,13.399,550000.0
2006-11-27 17:29:00,13.396,13.506,13.396,13.499,500000.0
2006-11-27 17:30:00,13.374,13.525,13.374,13.521,450000.0
2006-11-27 17:31:00,13.475,13.548,13.419,13.487,600000.0
2006-11-27 17:32:00,13.395,13.507,13.373,13.471,400000.0
2006-11-27 17:33:00,13.474,13.513,13.394,13.513,400000.0
2006-11-27 17:34:00,13.482,13.527,13.391,13.52,450000.0
2006-11-27 17:35:00,13.458,13.522,13.398,13.455,500000.0
2006-11-27 17:36:00,13.469,13.503,13.373,13.5,450000.0
2006-11-27 17:37:00,13.48,13.48,13.342,13.438,550000.0
2006-11-27 17:38:00,13.433,13.522,13.417,13.443,400000.0
2006-11-27 17:39:00,13.476,13.482,13.376,13.391,350000.0
2006-11-27 17:40:00,13.411,13.517,13.411,13.487,500000.0
2006-11-27 17:41:00,13.492,13.502,13.4,13.468,400000.0
2006-11-27 17:42:00,13.362,13.499,13.362,13.473,500000.0
2006-11-27 17:43:00,13.529,13.533,13.38,13.411,400000.0
2006-11-27 17:44:00,13.486,13.486,13.396,13.458,450000.0
2006-11-27 17:45:00,13.422,13.512,13.415,13.433,550000.0
2006-11-27 17:46:00,13.489,13.496,13.343,13.496,400000.0
2006-11-27 17:47:00,13.471,13.471,13.349,13.424,400000.0
2006-11-27 17:48:00,13.486,13.489,13.388,13.489,400000.0
2006-11-27 17:49:00,13.452,13.502,13.418,13.47,350000.0
2006-11-27 17:50:00,13.482,13.517,13.399,13.399,550000.0
2006-11-27 17:51:00,13.411,13.504,13.335,13.405,550000.0
2006-11-27 17:52:00,13.471,13.508,13.369,13.388,350000.0
2006-11-27 17:53:00,13.466,13.483,13.423,13.423,500000.0
2006-11-27 17:54:00,13.42,13.51,13.373,13.51,350000.0
2006-11-27 17:55:00,13.411,13.53,13.411,13.487,350000.0
2006-11-27 17:56:00,13.389,13.518,13.387,13.452,400000.0
2006-11-27 17:57:00,13.516,13.527,13.457,13.501,400000.0
2006-11-27 17:58:00,13.481,13.496,13.401,13.468,450000.0
2006-11-27 17:59:00,13.415,13.529,13.404,13.529,350000.0
2006-11-27 18:00:00,13.432,13.535,13.432,13.515,350000.0
2006-11-27 18:01:00,13.481,13.544,13.393,13.471,450000.0
2006-11-27 18:02:00,13.442,13.526,13.433,13.507,500000.0
2006-11-27 18:03:00,13.487,13.518,13.415,13.449,350000.0
2006-11-27 18:04:00,13.504,13.504,13.347,13.418,400000.0
2006-11-27 18:05:00,13.437,13.521,13.347,13.504,550000.0
2006-11-27 18:06:00,13.469,13.547,13.405,13.405,450000.0
2006-11-27 18:07:00,13.541,13.541,13.413,13.518,400000.0
2006-11-27 18:08:00,13.508,13.526,13.385,13.467,400000.0
2006-11-27 18:09:00,13.461,13.531,13.438,13.531,350000.0
2006-11-27 18:10:00,13.505,13.521,13.4,13.456,550000.0
2006-11-27 18:11:00,13.419,13.515,13.389,13.487,450000.0
2006-11-27 18:12:00,13.406,13.522,13.406,13.414,350000.0
2006-11-27 18:13:00,13.445,13.533,13.404,13.533,550000.0
2006-11-27 18:14:00,13.441,13.563,13.441,13.495,400000.0
2006-11-27 18:15:00,13.518,13.518,13.484,13.492,350000.0
2006-11-27 18:16:00,13.339,13.461,13.339,13.381,400000.0
2006-11-27 18:17:00,13.497,13.497,13.386,13.474,300000.0
2006-11-27 18:18:00,13.46,13.516,13.373,13.373,500000.0
2006-11-27 18:19:00,13.429,13.476,13.409,13.429,400000.0
2006-11-27 18:20:00,13.365,13.466,13.348,13.458,400000.0
2006-11-27 18:21:00,13.421,13.477,13.347,13.464,550000.0
2006-11-27 18:22:00,13.414,13.508,13.41,13.42,400000.0
2006-11-27 18:23:00,13.486,13.522,13.446,13.522,400000.0
2006-11-27 18:24:00,13.497,13.526,13.425,13.518,400000.0
2006-11-27 18:25:00,13.433,13.507,13.39,13.424,500000.0
2006-11-27 18:26:00,13.447,13.545,13.433,13.542,550000.0
2006-11-27 18:27:00,13.52,13.52,13.416,13.499,350000.0
2006-11-27 18:28:00,13.514,13.525,13.415,13.486,350000.0
2006-11-27 18:29:00,13.452,13.514,13.405,13.514,350000.0
2006-11-27 18:30:00,13.486,13.524,13.401,13.469,450000.0
2006-11-27 18:31:00,13.497,13.497,13.416,13.465,350000.0
2006-11-27 18:32:00,13.425,13.497,13.38,13.464,450000.0
2006-11-27 18:33:00,13.484,13.519,13.405,13.504,400000.0
2006-11-27 18:34:00,13.481,13.517,13.396,13.517,400000.0
2006-11-27 18:36:00,13.449,13.51,13.379,13.468,800000.0
2006-11-27 18:37:00,13.438,13.528,13.434,13.491,500000.0
2006-11-27 18:38:00,13.51,13.524,13.383,13.444,500000.0
2006-11-27 18:39:00,13.375,13.501,13.375,13.466,450000.0
2006-11-27 18:40:00,13.441,13.461,13.344,13.376,450000.0
2006-11-27 18:41:00,13.383,13.447,13.359,13.403,750000.0
2006-11-27 18:42:00,13.38,13.441,13.328,13.354,600000.0
2006-11-27 18:43:00,13.411,13.491,13.355,13.449,700000.0
2006-11-27 18:44:00,13.385,13.441,13.278,13.343,800000.0
2006-11-27 18:45:00,13.334,13.437,13.319,13.319,500000.0
2006-11-27 18:46:00,13.421,13.464,13.32,13.335,500000.0
2006-11-27 18:47:00,13.294,13.428,13.294,13.395,600000.0
2006-11-27 18:48:00,13.422,13.422,13.335,13.409,400000.0
2006-11-27 18:49:00,13.425,13.425,13.317,13.342,250000.0
2006-11-27 18:50:00,13.407,13.42,13.337,13.344,300000.0
2006-11-27 18:51:00,13.39,13.437,13.325,13.336,500000.0
2006-11-27 18:52:00,13.375,13.437,13.313,13.426,700000.0
2006-11-27 18:53:00,13.388,13.428,13.356,13.425,500000.0
2006-11-27 18:54:00,13.409,13.442,13.381,13.381,250000.0
2006-11-27 18:55:00,13.357,13.441,13.314,13.406,500000.0
2006-11-27 18:56:00,13.406,13.464,13.302,13.39,550000.0
2006-11-27 18:57:00,13.434,13.434,13.32,13.419,500000.0
2006-11-27 18:58:00,13.438,13.46,13.343,13.434,450000.0
2006-11-27 18:59:00,13.367,13.447,13.367,13.416,500000.0
2006-11-27 19:00:00,13.41,13.491,13.357,13.475,500000.0
2006-11-27 19:01:00,13.377,13.449,13.358,13.376,600000.0
2006-11-27 19:02:00,13.363,13.446,13.335,13.419,550000.0
2006-11-27 19:03:00,13.429,13.473,13.373,13.446,500000.0
2006-11-27 19:04:00,13.399,13.468,13.399,13.447,450000.0
2006-11-27 19:05:00,13.426,13.426,13.326,13.413,500000.0
2006-11-27 19:06:00,13.435,13.453,13.318,13.453,450000.0
2006-11-27 19:07:00,13.476,13.476,13.352,13.389,600000.0
2006-11-27 19:08:00,13.363,13.489,13.348,13.348,700000.0
2006-11-27 19:09:00,13.356,13.499,13.323,13.42,800000.0
2006-11-27 19:10:00,13.443,13.485,13.349,13.366,500000.0
2006-11-27 19:11:00,13.375,13.48,13.363,13.363,350000.0
2006-11-27 19:12:00,13.387,13.476,13.387,13.44,350000.0
2006-11-27 19:13:00,13.394,13.487,13.338,13.338,450000.0
2006-11-27 19:14:00,13.352,13.46,13.352,13.452,650000.0
2006-11-27 19:15:00,13.375,13.461,13.336,13.461,750000.0
2006-11-27 19:16:00,13.475,13.479,13.365,13.365,600000.0
2006-11-27 19:17:00,13.351,13.465,13.351,13.45,350000.0
2006-11-27 19:18:00,13.345,13.463,13.333,13.416,400000.0
2006-11-27 19:19:00,13.433,13.47,13.308,13.47,700000.0
2006-11-27 19:20:00,13.397,13.446,13.361,13.39,350000.0
2006-11-27 19:21:00,13.466,13.466,13.347,13.347,350000.0
2006-11-27 19:22:00,13.379,13.473,13.329,13.348,550000.0
2006-11-27 19:23:00,13.444,13.465,13.331,13.331,400000.0
2006-11-27 19:24:00,13.374,13.47,13.324,13.434,300000.0
2006-11-27 19:25:00,13.377,13.454,13.321,13.371,450000.0
2006-11-27 19:26:00,13.417,13.425,13.325,13.325,350000.0
2006-11-27 19:27:00,13.371,13.438,13.366,13.424,250000.0
2006-11-27 19:28:00,13.386,13.484,13.386,13.471,400000.0
2006-11-27 19:29:00,13.402,13.49,13.382,13.394,550000.0
2006-11-27 19:30:00,13.476,13.476,13.324,13.424,600000.0
2006-11-27 19:31:00,13.366,13.451,13.36,13.4,350000.0
2006-11-27 19:32:00,13.402,13.475,13.371,13.392,400000.0
2006-11-27 19:33:00,13.451,13.505,13.439,13.505,400000.0
2006-11-27 19:34:00,13.454,13.483,13.356,13.383,550000.0
2006-11-27 19:35:00,13.405,13.494,13.351,13.351,450000.0
2006-11-27 19:36:00,13.461,13.498,13.39,13.487,400000.0
2006-11-27 19:37:00,13.422,13.497,13.385,13.476,300000.0
2006-11-27 19:38:00,13.444,13.463,13.362,13.408,500000.0
2006-11-27 19:39:00,13.445,13.467,13.386,13.442,250000.0
2006-11-27 19:40:00,13.384,13.439,13.332,13.349,550000.0
2006-11-27 19:41:00,13.424,13.492,13.377,13.413,350000.0
2006-11-27 19:42:00,13.415,13.465,13.34,13.362,450000.0
2006-11-27 19:43:00,13.388,13.453,13.351,13.393,500000.0
2006-11-27 19:44:00,13.435,13.446,13.37,13.417,300000.0
2006-11-27 19:45:00,13.313,13.431,13.313,13.403,300000.0
2006-11-27 19:46:00,13.362,13.446,13.357,13.382,250000.0
2006-11-27 19:47:00,13.365,13.466,13.365,13.395,300000.0
2006-11-27 19:48:00,13.379,13.493,13.379,13.382,350000.0
2006-11-27 19:49:00,13.375,13.458,13.35,13.449,400000.0
2006-11-27 19:50:00,13.355,13.47,13.329,13.435,300000.0
2006-11-27 19:51:00,13.489,13.489,13.367,13.367,500000.0
2006-11-27 19:52:00,13.435,13.472,13.352,13.379,700000.0
2006-11-27 19:53:00,13.36,13.452,13.321,13.452,450000.0
2006-11-27 19:54:00,13.477,13.477,13.342,13.349,400000.0
2006-11-27 19:55:00,13.355,13.467,13.355,13.388,450000.0
2006-11-27 19:56:00,13.46,13.463,13.351,13.417,350000.0
2006-11-27 19:57:00,13.303,13.45,13.303,13.402,650000.0
2006-11-27 19:58:00,13.402,13.477,13.338,13.477,350000.0
2006-11-27 19:59:00,13.381,13.489,13.377,13.421,450000.0
2006-11-27 20:00:00,13.404,13.495,13.36,13.433,550000.0
2006-11-27 20:01:00,13.392,13.471,13.355,13.431,550000.0
2006-11-27 20:02:00,13.334,13.405,13.334,13.337,300000.0
2006-11-27 20:03:00,13.332,13.434,13.331,13.331,450000.0
2006-11-27 20:04:00,13.412,13.452,13.344,13.386,550000.0
2006-11-27 20:05:00,13.437,13.467,13.338,13.446,500000.0
2006-11-27 20:06:00,13.448,13.457,13.345,13.345,450000.0
2006-11-27 20:07:00,13.39,13.465,13.329,13.465,400000.0
2006-11-27 20:08:00,13.466,13.466,13.333,13.434,450000.0
2006-11-27 20:09:00,13.348,13.476,13.348,13.437,450000.0
2006-11-27 20:10:00,13.39,13.483,13.344,13.483,450000.0
2006-11-27 20:11:00,13.398,13.456,13.344,13.361,550000.0
2006-11-27 20:12:00,13.448,13.448,13.37,13.416,350000.0
2006-11-27 20:13:00,13.417,13.475,13.378,13.401,400000.0
2006-11-27 20:14:00,13.369,13.496,13.369,13.403,300000.0
2006-11-27 20:15:00,13.466,13.466,13.369,13.466,450000.0
2006-11-27 20:16:00,13.39,13.474,13.306,13.446,500000.0
2006-11-27 20:17:00,13.481,13.481,13.356,13.356,500000.0
2006-11-27 20:18:00,13.429,13.459,13.353,13.386,500000.0
2006-11-27 20:19:00,13.422,13.461,13.32,13.346,550000.0
2006-11-27 20:20:00,13.407,13.458,13.352,13.352,450000.0
2006-11-27 20:21:00,13.425,13.475,13.345,13.475,500000.0
2006-11-27 20:22:00,13.48,13.483,13.329,13.343,350000.0
2006-11-27 20:23:00,13.379,13.42,13.307,13.42,450000.0
2006-11-27 20:24:00,13.355,13.472,13.355,13.36,400000.0
2006-11-27 20:25:00,13.458,13.465,13.353,13.378,450000.0
2006-11-27 20:26:00,13.429,13.429,13.301,13.403,300000.0
2006-11-27 20:27:00,13.43,13.477,13.375,13.419,500000.0
2006-11-27 20:28:00,13.413,13.445,13.289,13.396,500000.0
2006-11-27 20:29:00,13.458,13.463,13.354,13.453,250000.0
2006-11-27 20:30:00,13.422,13.486,13.317,13.468,550000.0
2006-11-27 20:31:00,13.351,13.413,13.326,13.352,250000.0
2006-11-27 20:32:00,13.388,13.457,13.278,13.414,550000.0
2006-11-27 20:33:00,13.405,13.427,13.356,13.356,350000.0
2006-11-27 20:34:00,13.354,13.45,13.345,13.368,450000.0
2006-11-27 20:35:00,13.418,13.46,13.329,13.434,400000.0
2006-11-27 20:36:00,13.408,13.408,13.338,13.338,200000.0
2006-11-27 20:37:00,13.36,13.365,13.332,13.332,200000.0
2006-11-27 20:38:00,13.37,13.453,13.307,13.307,300000.0
2006-11-27 20:39:00,13.299,13.435,13.299,13.361,300000.0
2006-11-27 20:40:00,13.354,13.434,13.307,13.389,350000.0
2006-11-27 20:41:00,13.436,13.436,13.35,13.35,100000.0
2006-11-27 20:42:00,13.41,13.44,13.356,13.373,250000.0
2006-11-27 20:43:00,13.358,13.468,13.358,13.468,400000.0
2006-11-27 20:44:00,13.363,13.485,13.334,13.452,400000.0
2006-11-27 20:45:00,13.464,13.527,13.374,13.374,500000.0
2006-11-27 20:46:00,13.477,13.486,13.362,13.484,400000.0
2006-11-27 20:47:00,13.401,13.477,13.371,13.371,400000.0
2006-11-27 20:48:00,13.463,13.49,13.364,13.478,550000.0
2006-11-27 20:49:00,13.372,13.477,13.367,13.367,250000.0
2006-11-27 20:50:00,13.416,13.463,13.37,13.457,250000.0
2006-11-27 20:51:00,13.436,13.454,13.378,13.454,250000.0
2006-11-27 20:52:00,13.349,13.456,13.334,13.403,450000.0
2006-11-27 20:53:00,13.434,13.455,13.359,13.455,250000.0
2006-11-27 20:54:00,13.383,13.444,13.354,13.411,250000.0
2006-11-27 20:55:00,13.464,13.464,13.464,13.464,50000.0
2006-11-27 20:56:00,13.349,13.414,13.329,13.388,250000.0
2006-11-27 20:57:00,13.436,13.461,13.343,13.377,300000.0
2006-11-27 20:58:00,13.383,13.477,13.347,13.437,400000.0
2006-11-27 20:59:00,13.377,13.419,13.328,13.385,500000.0
2006-11-27 21:00:00,13.421,13.457,13.39,13.457,250000.0
2006-11-27 21:01:00,13.371,13.489,13.371,13.439,350000.0
2006-11-27 21:02:00,13.431,13.455,13.358,13.358,350000.0
2006-11-27 21:03:00,13.456,13.459,13.326,13.326,350000.0
2006-11-27 21:04:00,13.352,13.437,13.352,13.399,250000.0
2006-11-27 21:05:00,13.355,13.483,13.355,13.45,400000.0
2006-11-27 21:06:00,13.439,13.464,13.372,13.405,350000.0
2006-11-27 21:07:00,13.487,13.491,13.407,13.476,350000.0
2006-11-27 21:08:00,13.402,13.44,13.364,13.44,200000.0
2006-11-27 21:09:00,13.37,13.455,13.346,13.346,250000.0
2006-11-27 21:10:00,13.432,13.432,13.367,13.384,350000.0
2006-11-27 21:11:00,13.365,13.473,13.362,13.38,500000.0
2006-11-27 21:12:00,13.44,13.503,13.383,13.451,350000.0
2006-11-27 21:13:00,13.358,13.442,13.322,13.414,450000.0
2006-11-27 21:14:00,13.455,13.479,13.406,13.479,150000.0
2006-11-27 21:15:00,13.407,13.504,13.37,13.452,300000.0
2006-11-27 21:16:00,13.407,13.463,13.354,13.407,350000.0
2006-11-27 21:17:00,13.316,13.45,13.316,13.384,200000.0
2006-11-27 21:18:00,13.426,13.449,13.304,13.346,650000.0
2006-11-27 21:19:00,13.34,13.435,13.327,13.415,600000.0
2006-11-27 21:21:00,13.311,13.402,13.311,13.348,250000.0
2006-11-27 21:22:00,13.341,13.465,13.341,13.465,300000.0
2006-11-27 21:23:00,13.381,13.447,13.367,13.392,350000.0
2006-11-27 21:25:00,13.369,13.456,13.369,13.433,350000.0
2006-11-27 21:26:00,13.395,13.479,13.346,13.37,350000.0
2006-11-27 21:28:00,13.414,13.414,13.315,13.353,200000.0
2006-11-27 21:31:00,13.431,13.435,13.349,13.435,250000.0
2006-11-27 21:32:00,13.343,13.455,13.317,13.374,450000.0
2006-11-27 21:33:00,13.455,13.471,13.383,13.435,300000.0
2006-11-27 21:34:00,13.394,13.51,13.35,13.437,600000.0
2006-11-27 21:35:00,13.384,13.439,13.365,13.399,300000.0
2006-11-27 21:36:00,13.433,13.468,13.375,13.424,250000.0
2006-11-27 21:37:00,13.369,13.447,13.359,13.359,200000.0
2006-11-27 21:38:00,13.417,13.459,13.38,13.437,200000.0
2006-11-27 21:39:00,13.382,13.435,13.343,13.343,400000.0
2006-11-27 21:42:00,13.397,13.418,13.28,13.418,350000.0
2006-11-27 21:43:00,13.308,13.428,13.307,13.389,350000.0
2006-11-27 21:44:00,13.413,13.413,13.307,13.307,300000.0
2006-11-27 21:45:00,13.291,13.442,13.291,13.323,550000.0
2006-11-27 21:46:00,13.395,13.47,13.342,13.376,550000.0
2006-11-27 21:47:00,13.411,13.443,13.332,13.413,450000.0
2006-11-27 21:48:00,13.378,13.44,13.355,13.44,250000.0
2006-11-27 21:49:00,13.379,13.463,13.341,13.463,600000.0
2006-11-27 21:50:00,13.422,13.429,13.416,13.42,200000.0
2006-11-27 21:51:00,13.424,13.451,13.376,13.386,200000.0
2006-11-27 21:54:00,13.389,13.433,13.389,13.433,100000.0
2006-11-27 21:55:00,13.444,13.511,13.382,13.469,400000.0
2006-11-27 21:56:00,13.422,13.426,13.29,13.342,650000.0
2006-11-27 21:57:00,13.363,13.445,13.338,13.353,250000.0
2006-11-27 21:58:00,13.345,13.438,13.332,13.392,300000.0
2006-11-27 22:07:00,13.459,13.459,13.343,13.343,350000.0
2006-11-27 22:08:00,13.372,13.394,13.297,13.301,550000.0
2006-11-27 22:09:00,13.381,13.434,13.334,13.351,400000.0
2006-11-27 22:11:00,13.379,13.4,13.304,13.339,400000.0
2006-11-27 22:14:00,13.301,13.34,13.301,13.328,150000.0
2006-11-27 22:15:00,13.294,13.418,13.294,13.377,450000.0
2006-11-27 22:17:00,13.361,13.407,13.337,13.337,150000.0
2006-11-27 22:18:00,13.41,13.413,13.328,13.401,400000.0
2006-11-27 22:19:00,13.421,13.461,13.348,13.394,500000.0
2006-11-27 22:20:00,13.377,13.438,13.377,13.398,250000.0
2006-11-27 22:21:00,13.411,13.411,13.31,13.342,250000.0
2006-11-27 22:22:00,13.372,13.442,13.367,13.442,200000.0
2006-11-27 22:24:00,13.386,13.424,13.307,13.395,650000.0
2006-11-27 22:25:00,13.373,13.419,13.362,13.371,500000.0
2006-11-27 22:28:00,13.408,13.412,13.311,13.412,400000.0
2006-11-27 22:30:00,13.32,13.419,13.285,13.364,450000.0
2006-11-27 22:31:00,13.396,13.491,13.369,13.38,650000.0
2006-11-27 22:32:00,13.391,13.428,13.32,13.357,600000.0
2006-11-27 22:33:00,13.372,13.467,13.372,13.432,350000.0
2006-11-27 22:34:00,13.361,13.414,13.343,13.343,250000.0
2006-11-27 22:35:00,13.34,13.447,13.33,13.389,400000.0
2006-11-27 22:37:00,13.354,13.414,13.289,13.386,600000.0
2006-11-27 22:38:00,13.313,13.446,13.295,13.295,650000.0
2006-11-27 22:39:00,13.408,13.46,13.302,13.302,350000.0
2006-11-27 22:41:00,13.359,13.443,13.299,13.369,650000.0
2006-11-27 22:42:00,13.408,13.44,13.333,13.369,450000.0
2006-11-27 22:43:00,13.434,13.451,13.326,13.41,700000.0
2006-11-27 22:44:00,13.427,13.445,13.338,13.438,400000.0
2006-11-27 22:46:00,13.435,13.435,13.343,13.379,200000.0
2006-11-27 22:48:00,13.339,13.441,13.337,13.372,450000.0
2006-11-27 22:49:00,13.378,13.417,13.322,13.387,400000.0
2006-11-27 22:50:00,13.346,13.418,13.275,13.334,550000.0
2006-11-27 22:52:00,13.447,13.469,13.368,13.374,450000.0
2006-11-27 22:53:00,13.443,13.449,13.357,13.435,350000.0
2006-11-27 22:54:00,13.415,13.48,13.381,13.48,450000.0
2006-11-27 22:55:00,13.341,13.401,13.321,13.391,400000.0
2006-11-27 22:57:00,13.455,13.455,13.355,13.385,350000.0
2006-11-27 22:59:00,13.467,13.467,13.363,13.363,100000.0
2006-11-27 23:00:00,13.43,13.475,13.379,13.475,400000.0
2006-11-27 23:01:00,13.474,13.474,13.37,13.434,400000.0
2006-11-27 23:02:00,13.401,13.467,13.373,13.467,250000.0
2006-11-27 23:03:00,13.42,13.444,13.329,13.405,450000.0
2006-11-27 23:04:00,13.443,13.463,13.328,13.406,600000.0
2006-11-27 23:06:00,13.428,13.428,13.334,13.376,300000.0
2006-11-27 23:08:00,13.465,13.465,13.432,13.432,300000.0
2006-11-27 23:11:00,13.424,13.469,13.424,13.456,300000.0
2006-11-27 23:12:00,13.357,13.455,13.332,13.405,450000.0
2006-11-27 23:13:00,13.365,13.435,13.349,13.378,250000.0
2006-11-27 23:14:00,13.379,13.519,13.377,13.454,350000.0
2006-11-27 23:19:00,13.371,13.418,13.315,13.357,500000.0
2006-11-27 23:21:00,13.398,13.406,13.398,13.406,100000.0
2006-11-27 23:24:00,13.396,13.48,13.396,13.471,300000.0
2006-11-27 23:27:00,13.444,13.444,13.34,13.391,400000.0
2006-11-27 23:29:00,13.415,13.424,13.328,13.328,400000.0
2006-11-27 23:30:00,13.426,13.426,13.265,13.306,400000.0
2006-11-27 23:32:00,13.393,13.441,13.346,13.441,350000.0
2006-11-27 23:33:00,13.465,13.465,13.344,13.432,450000.0
2006-11-27 23:34:00,13.416,13.467,13.37,13.409,550000.0
2006-11-27 23:35:00,13.351,13.466,13.328,13.328,350000.0
2006-11-27 23:36:00,13.429,13.429,13.31,13.407,250000.0
2006-11-27 23:37:00,13.453,13.474,13.388,13.394,300000.0
2006-11-27 23:38:00,13.475,13.475,13.358,13.458,300000.0
2006-11-27 23:39:00,13.342,13.446,13.319,13.319,250000.0
2006-11-27 23:40:00,13.398,13.436,13.332,13.332,450000.0
2006-11-27 23:41:00,13.47,13.487,13.44,13.44,400000.0
2006-11-27 23:42:00,13.397,13.463,13.34,13.392,950000.0
2006-11-27 23:43:00,13.342,13.47,13.342,13.443,400000.0
2006-11-27 23:44:00,13.363,13.493,13.363,13.435,300000.0
2006-11-27 23:45:00,13.352,13.464,13.352,13.464,150000.0
2006-11-27 23:47:00,13.445,13.445,13.363,13.363,150000.0
2006-11-27 23:48:00,13.425,13.482,13.379,13.482,450000.0
2006-11-27 23:49:00,13.393,13.433,13.393,13.433,100000.0
2006-11-27 23:50:00,13.372,13.446,13.368,13.425,300000.0
2006-11-27 23:51:00,13.406,13.428,13.406,13.408,250000.0
2006-11-27 23:52:00,13.453,13.461,13.337,13.438,200000.0
2006-11-27 23:54:00,13.415,13.415,13.323,13.359,200000.0
2006-11-27 23:55:00,13.418,13.418,13.396,13.396,100000.0
2006-11-27 23:56:00,13.327,13.414,13.314,13.411,300000.0
2006-11-27 23:57:00,13.343,13.456,13.343,13.456,100000.0
2006-11-28 00:00:00,13.47,13.76,13.4,13.73,550000.0
2006-11-28 00:01:00,13.452,13.452,13.357,13.403,550000.0
2006-11-28 00:02:00,13.399,13.424,13.378,13.413,250000.0
2006-11-28 00:06:00,13.446,13.446,13.362,13.395,200000.0
2006-11-28 00:08:00,13.428,13.491,13.348,13.491,500000.0
2006-11-28 00:09:00,13.382,13.447,13.353,13.447,400000.0
2006-11-28 00:12:00,13.445,13.445,13.353,13.389,200000.0
2006-11-28 00:18:00,13.434,13.434,13.324,13.359,200000.0
2006-11-28 00:22:00,13.372,13.372,13.341,13.341,100000.0
2006-11-28 00:23:00,13.359,13.428,13.357,13.409,250000.0
2006-11-28 00:26:00,13.402,13.402,13.302,13.343,200000.0
2006-11-28 00:34:00,13.414,13.414,13.33,13.364,200000.0
2006-11-28 00:35:00,13.411,13.411,13.317,13.317,100000.0
2006-11-28 00:42:00,13.344,13.409,13.344,13.409,200000.0
2006-11-28 00:43:00,13.402,13.428,13.311,13.349,400000.0
2006-11-28 00:44:00,13.409,13.452,13.36,13.36,200000.0
2006-11-28 00:47:00,13.426,13.426,13.341,13.375,200000.0
2006-11-28 00:49:00,13.41,13.414,13.41,13.414,100000.0
2006-11-28 00:57:00,13.423,13.423,13.324,13.363,200000.0
2006-11-28 00:59:00,13.427,13.435,13.35,13.356,400000.0
2006-11-28 01:00:00,13.382,13.411,13.382,13.411,100000.0
2006-11-28 01:01:00,13.327,13.427,13.321,13.418,300000.0
2006-11-28 01:08:00,13.434,13.434,13.335,13.346,300000.0
2006-11-28 01:11:00,13.434,13.434,13.35,13.384,200000.0
2006-11-28 01:13:00,13.446,13.446,13.377,13.416,200000.0
2006-11-28 01:14:00,13.41,13.413,13.376,13.376,150000.0
2006-11-28 01:15:00,13.367,13.458,13.355,13.453,300000.0
2006-11-28 01:18:00,13.416,13.503,13.4,13.425,300000.0
2006-11-28 01:19:00,13.434,13.553,13.434,13.521,200000.0
2006-11-28 01:21:00,13.457,13.522,13.429,13.429,300000.0
2006-11-28 01:23:00,13.473,13.473,13.374,13.413,200000.0
2006-11-28 01:28:00,13.524,13.524,13.487,13.499,300000.0
2006-11-28 01:29:00,13.472,13.496,13.464,13.496,250000.0
2006-11-28 01:30:00,13.483,13.498,13.483,13.498,100000.0
2006-11-28 01:32:00,13.495,13.495,13.388,13.452,550000.0
2006-11-28 01:35:00,13.498,13.498,13.413,13.483,550000.0
2006-11-28 01:43:00,13.495,13.495,13.411,13.444,200000.0
2006-11-28 01:52:00,13.39,13.498,13.378,13.403,400000.0
2006-11-28 01:54:00,13.506,13.566,13.429,13.52,400000.0
2006-11-28 01:55:00,13.461,13.48,13.411,13.411,200000.0
2006-11-28 01:57:00,13.497,13.497,13.396,13.435,200000.0
2006-11-28 02:03:00,13.407,13.522,13.407,13.522,100000.0
2006-11-28 02:09:00,13.368,13.495,13.368,13.403,400000.0
2006-11-28 02:10:00,13.407,13.513,13.367,13.367,550000.0
2006-11-28 02:11:00,13.432,13.477,13.38,13.467,350000.0
2006-11-28 02:13:00,13.476,13.476,13.376,13.415,200000.0
2006-11-28 02:15:00,13.419,13.546,13.415,13.513,600000.0
2006-11-28 02:16:00,13.431,13.523,13.406,13.406,400000.0
2006-11-28 02:37:00,13.474,13.506,13.422,13.485,300000.0
2006-11-28 02:38:00,13.5,13.508,13.392,13.503,350000.0
2006-11-28 02:40:00,13.507,13.507,13.427,13.462,200000.0
2006-11-28 02:44:00,13.524,13.524,13.441,13.474,200000.0
2006-11-28 02:45:00,13.519,13.519,13.427,13.461,150000.0
2006-11-28 02:46:00,13.43,13.506,13.43,13.475,300000.0
2006-11-28 02:48:00,13.474,13.474,13.39,13.423,200000.0
2006-11-28 02:49:00,13.433,13.479,13.396,13.461,250000.0
2006-11-28 02:50:00,13.385,13.46,13.367,13.458,300000.0
2006-11-28 02:52:00,13.475,13.475,13.375,13.413,200000.0
2006-11-28 02:59:00,13.468,13.469,13.377,13.432,250000.0
2006-11-28 03:01:00,13.447,13.453,13.344,13.453,250000.0
2006-11-28 03:02:00,13.367,13.395,13.367,13.395,100000.0
2006-11-28 03:03:00,13.446,13.448,13.365,13.448,250000.0
2006-11-28 03:04:00,13.309,13.368,13.309,13.368,100000.0
2006-11-28 03:05:00,13.436,13.437,13.312,13.336,350000.0
2006-11-28 03:06:00,13.358,13.423,13.338,13.408,350000.0
2006-11-28 03:07:00,13.422,13.447,13.356,13.415,250000.0
2006-11-28 03:08:00,13.407,13.433,13.324,13.35,250000.0
2006-11-28 03:09:00,13.438,13.471,13.368,13.379,300000.0
2006-11-28 03:10:00,13.385,13.483,13.385,13.47,300000.0
2006-11-28 03:11:00,13.44,13.509,13.384,13.445,550000.0
2006-11-28 03:12:00,13.445,13.48,13.355,13.465,250000.0
2006-11-28 03:13:00,13.34,13.469,13.34,13.445,350000.0
2006-11-28 03:14:00,13.37,13.472,13.364,13.444,400000.0
2006-11-28 03:15:00,13.476,13.476,13.367,13.462,700000.0
2006-11-28 03:16:00,13.445,13.445,13.308,13.443,300000.0
2006-11-28 03:17:00,13.386,13.475,13.348,13.444,400000.0
2006-11-28 03:18:00,13.404,13.495,13.383,13.454,300000.0
2006-11-28 03:19:00,13.388,13.459,13.352,13.357,650000.0
2006-11-28 03:20:00,13.457,13.478,13.31,13.32,750000.0
2006-11-28 03:21:00,13.413,13.436,13.306,13.424,400000.0
2006-11-28 03:22:00,13.379,13.463,13.323,13.374,500000.0
2006-11-28 03:23:00,13.406,13.406,13.406,13.406,50000.0
2006-11-28 03:25:00,13.359,13.359,13.336,13.346,200000.0
2006-11-28 03:26:00,13.335,13.412,13.329,13.411,500000.0
2006-11-28 03:27:00,13.337,13.423,13.337,13.423,400000.0
2006-11-28 03:28:00,13.324,13.324,13.324,13.324,100000.0
2006-11-28 03:29:00,13.331,13.408,13.324,13.394,250000.0
2006-11-28 03:31:00,13.413,13.434,13.34,13.408,400000.0
2006-11-28 03:32:00,13.403,13.441,13.35,13.35,350000.0
2006-11-28 03:33:00,13.403,13.418,13.324,13.365,350000.0
2006-11-28 03:34:00,13.299,13.422,13.299,13.417,250000.0
2006-11-28 03:35:00,13.451,13.451,13.33,13.434,400000.0
2006-11-28 03:37:00,13.342,13.456,13.342,13.374,300000.0
2006-11-28 03:38:00,13.338,13.454,13.338,13.358,250000.0
2006-11-28 03:39:00,13.383,13.464,13.383,13.434,350000.0
2006-11-28 03:40:00,13.403,13.464,13.343,13.464,500000.0
2006-11-28 03:41:00,13.353,13.455,13.329,13.433,400000.0
2006-11-28 03:42:00,13.341,13.475,13.341,13.372,650000.0
2006-11-28 03:43:00,13.413,13.46,13.321,13.338,450000.0
2006-11-28 03:44:00,13.406,13.424,13.337,13.337,300000.0
2006-11-28 03:46:00,13.322,13.439,13.322,13.37,550000.0
2006-11-28 03:47:00,13.444,13.444,13.318,13.385,250000.0
2006-11-28 03:48:00,13.405,13.486,13.338,13.434,550000.0
2006-11-28 03:50:00,13.321,13.423,13.316,13.4,500000.0
2006-11-28 03:51:00,13.451,13.451,13.312,13.372,350000.0
2006-11-28 03:52:00,13.392,13.423,13.301,13.423,400000.0
2006-11-28 03:54:00,13.385,13.448,13.385,13.414,350000.0
2006-11-28 03:55:00,13.369,13.461,13.353,13.428,300000.0
2006-11-28 03:56:00,13.405,13.444,13.326,13.34,350000.0
2006-11-28 03:57:00,13.453,13.477,13.335,13.465,650000.0
2006-11-28 03:58:00,13.414,13.448,13.328,13.329,1100000.0
2006-11-28 03:59:00,13.449,13.479,13.328,13.413,550000.0
2006-11-28 04:00:00,13.474,13.511,13.374,13.407,800000.0
2006-11-28 04:01:00,13.465,13.465,13.344,13.344,250000.0
2006-11-28 04:03:00,13.44,13.44,13.36,13.394,200000.0
2006-11-28 04:05:00,13.447,13.485,13.365,13.421,300000.0
2006-11-28 04:06:00,13.378,13.38,13.364,13.38,150000.0
2006-11-28 04:07:00,13.38,13.417,13.322,13.331,500000.0
2006-11-28 04:08:00,13.324,13.431,13.303,13.401,300000.0
2006-11-28 04:09:00,13.415,13.415,13.41,13.41,150000.0
2006-11-28 04:10:00,13.41,13.477,13.378,13.399,250000.0
2006-11-28 04:11:00,13.34,13.461,13.34,13.461,250000.0
2006-11-28 04:13:00,13.372,13.458,13.372,13.438,300000.0
2006-11-28 04:14:00,13.412,13.423,13.412,13.423,100000.0
2006-11-28 04:15:00,13.403,13.459,13.345,13.373,350000.0
2006-11-28 04:17:00,13.468,13.468,13.329,13.329,500000.0
2006-11-28 04:21:00,13.425,13.425,13.333,13.369,200000.0
2006-11-28 04:23:00,13.415,13.415,13.315,13.353,200000.0
2006-11-28 04:24:00,13.33,13.386,13.33,13.386,150000.0
2006-11-28 04:26:00,13.385,13.444,13.33,13.37,450000.0
2006-11-28 04:27:00,13.368,13.463,13.366,13.457,350000.0
2006-11-28 04:30:00,13.433,13.472,13.322,13.379,550000.0
2006-11-28 04:31:00,13.332,13.457,13.315,13.341,550000.0
2006-11-28 04:32:00,13.364,13.463,13.344,13.344,550000.0
2006-11-28 04:33:00,13.466,13.483,13.35,13.374,350000.0
2006-11-28 04:34:00,13.474,13.474,13.352,13.36,350000.0
2006-11-28 04:35:00,13.437,13.437,13.354,13.388,450000.0
2006-11-28 04:36:00,13.391,13.456,13.388,13.456,300000.0
2006-11-28 04:37:00,13.4,13.494,13.391,13.414,400000.0
2006-11-28 04:38:00,13.438,13.474,13.329,13.438,750000.0
2006-11-28 04:46:00,13.474,13.474,13.362,13.473,400000.0
2006-11-28 04:48:00,13.425,13.468,13.359,13.423,400000.0
2006-11-28 04:49:00,13.403,13.414,13.333,13.333,550000.0
2006-11-28 04:50:00,13.447,13.449,13.352,13.352,350000.0
2006-11-28 04:51:00,13.343,13.447,13.343,13.366,250000.0
2006-11-28 04:52:00,13.392,13.454,13.339,13.372,600000.0
2006-11-28 04:53:00,13.394,13.42,13.298,13.384,400000.0
2006-11-28 04:55:00,13.409,13.438,13.409,13.438,100000.0
2006-11-28 04:56:00,13.354,13.437,13.354,13.437,300000.0
2006-11-28 04:57:00,13.423,13.447,13.417,13.447,250000.0
2006-11-28 04:58:00,13.344,13.441,13.344,13.391,150000.0
2006-11-28 05:00:00,13.404,13.44,13.362,13.437,200000.0
2006-11-28 05:02:00,13.438,13.438,13.353,13.385,200000.0
2006-11-28 05:04:00,13.39,13.425,13.325,13.41,450000.0
2006-11-28 05:05:00,13.368,13.469,13.361,13.386,500000.0
2006-11-28 05:07:00,13.425,13.425,13.333,13.369,200000.0
2006-11-28 05:11:00,13.414,13.414,13.315,13.353,200000.0
2006-11-28 05:13:00,13.353,13.355,13.353,13.355,100000.0
2006-11-28 05:14:00,13.394,13.455,13.31,13.447,500000.0
2006-11-28 05:17:00,13.428,13.451,13.347,13.347,300000.0
2006-11-28 05:18:00,13.343,13.385,13.343,13.385,150000.0
2006-11-28 05:21:00,13.42,13.42,13.414,13.414,100000.0
2006-11-28 05:23:00,13.436,13.436,13.306,13.316,450000.0
2006-11-28 05:24:00,13.326,13.498,13.326,13.372,400000.0
2006-11-28 05:25:00,13.368,13.473,13.344,13.409,200000.0
2006-11-28 05:26:00,13.375,13.414,13.355,13.361,450000.0
2006-11-28 05:27:00,13.35,13.433,13.326,13.379,350000.0
2006-11-28 05:28:00,13.385,13.439,13.288,13.402,550000.0
2006-11-28 05:29:00,13.368,13.451,13.309,13.309,450000.0
2006-11-28 05:30:00,13.428,13.428,13.267,13.36,600000.0
2006-11-28 05:33:00,13.373,13.438,13.317,13.317,250000.0
2006-11-28 05:34:00,13.444,13.444,13.331,13.397,550000.0
2006-11-28 05:35:00,13.401,13.44,13.356,13.405,400000.0
2006-11-28 05:37:00,13.316,13.44,13.299,13.319,550000.0
2006-11-28 05:38:00,13.302,13.398,13.285,13.355,450000.0
2006-11-28 05:39:00,13.311,13.409,13.302,13.409,600000.0
2006-11-28 05:40:00,13.401,13.439,13.307,13.426,500000.0
2006-11-28 05:42:00,13.367,13.388,13.354,13.354,150000.0
2006-11-28 05:43:00,13.429,13.429,13.323,13.323,250000.0
2006-11-28 05:45:00,13.41,13.419,13.31,13.315,550000.0
2006-11-28 05:47:00,13.388,13.448,13.322,13.44,400000.0
2006-11-28 05:48:00,13.399,13.454,13.332,13.332,550000.0
2006-11-28 05:49:00,13.388,13.397,13.308,13.397,500000.0
2006-11-28 05:51:00,13.404,13.436,13.366,13.418,450000.0
2006-11-28 05:52:00,13.417,13.442,13.309,13.414,450000.0
2006-11-28 05:53:00,13.307,13.397,13.307,13.397,350000.0
2006-11-28 05:54:00,13.365,13.403,13.357,13.368,400000.0
2006-11-28 06:01:00,13.427,13.427,13.347,13.382,200000.0
2006-11-28 06:04:00,13.421,13.473,13.326,13.386,400000.0
2006-11-28 06:06:00,13.356,13.403,13.312,13.312,250000.0
2006-11-28 06:08:00,13.423,13.456,13.318,13.431,400000.0
2006-11-28 06:10:00,13.418,13.418,13.416,13.416,150000.0
2006-11-28 06:14:00,13.427,13.427,13.347,13.383,200000.0
2006-11-28 06:17:00,13.391,13.431,13.322,13.364,600000.0
2006-11-28 06:18:00,13.368,13.465,13.351,13.382,500000.0
2006-11-28 06:19:00,13.372,13.423,13.37,13.423,200000.0
2006-11-28 06:20:00,13.407,13.413,13.31,13.399,400000.0
2006-11-28 06:21:00,13.368,13.448,13.322,13.363,500000.0
2006-11-28 06:22:00,13.415,13.447,13.312,13.447,500000.0
2006-11-28 06:26:00,13.454,13.454,13.323,13.323,600000.0
2006-11-28 06:27:00,13.435,13.435,13.325,13.416,400000.0
2006-11-28 06:28:00,13.445,13.445,13.289,13.411,500000.0
2006-11-28 06:30:00,13.344,13.452,13.337,13.445,500000.0
2006-11-28 06:31:00,13.408,13.422,13.33,13.352,450000.0
2006-11-28 06:32:00,13.456,13.456,13.304,13.409,500000.0
2006-11-28 06:33:00,13.291,13.426,13.286,13.392,550000.0
2006-11-28 06:34:00,13.391,13.434,13.304,13.304,300000.0
2006-11-28 06:35:00,13.396,13.426,13.377,13.396,300000.0
2006-11-28 06:36:00,13.353,13.431,13.298,13.374,350000.0
2006-11-28 06:37:00,13.441,13.505,13.347,13.347,850000.0
2006-11-28 06:38:00,13.358,13.442,13.295,13.431,650000.0
2006-11-28 06:39:00,13.435,13.466,13.348,13.459,250000.0
2006-11-28 06:41:00,13.475,13.475,13.441,13.441,300000.0
2006-11-28 06:42:00,13.432,13.443,13.4,13.443,300000.0
2006-11-28 06:43:00,13.377,13.471,13.377,13.471,100000.0
2006-11-28 06:44:00,13.421,13.428,13.38,13.398,200000.0
2006-11-28 06:45:00,13.384,13.457,13.327,13.457,400000.0
2006-11-28 06:46:00,13.479,13.509,13.38,13.38,350000.0
2006-11-28 06:50:00,13.447,13.469,13.447,13.469,150000.0
2006-11-28 06:51:00,13.443,13.46,13.401,13.423,300000.0
2006-11-28 06:52:00,13.353,13.473,13.34,13.34,500000.0
2006-11-28 06:53:00,13.38,13.425,13.344,13.377,450000.0
2006-11-28 06:54:00,13.474,13.474,13.345,13.429,450000.0
2006-11-28 06:55:00,13.406,13.427,13.389,13.389,350000.0
2006-11-28 06:56:00,13.36,13.416,13.337,13.337,550000.0
2006-11-28 06:57:00,13.362,13.426,13.299,13.299,350000.0
2006-11-28 06:58:00,13.344,13.44,13.281,13.44,250000.0
2006-11-28 07:00:00,13.416,13.416,13.311,13.347,200000.0
2006-11-28 07:02:00,13.395,13.418,13.29,13.409,700000.0
2006-11-28 07:05:00,13.405,13.405,13.313,13.349,200000.0
2006-11-28 07:07:00,13.409,13.423,13.335,13.423,400000.0
2006-11-28 07:09:00,13.374,13.455,13.344,13.455,450000.0
2006-11-28 07:10:00,13.349,13.441,13.349,13.368,300000.0
2006-11-28 07:11:00,13.426,13.426,13.329,13.36,400000.0
2006-11-28 07:13:00,13.379,13.42,13.33,13.33,200000.0
2006-11-28 07:15:00,13.415,13.426,13.338,13.387,250000.0
2006-11-28 07:20:00,13.442,13.442,13.36,13.441,300000.0
2006-11-28 07:22:00,13.433,13.448,13.386,13.386,450000.0
2006-11-28 07:23:00,13.425,13.454,13.313,13.313,400000.0
2006-11-28 07:24:00,13.42,13.445,13.36,13.433,550000.0
2006-11-28 07:26:00,13.364,13.364,13.364,13.364,50000.0
2006-11-28 07:29:00,13.363,13.464,13.344,13.459,500000.0
2006-11-28 07:30:00,13.428,13.428,13.414,13.414,100000.0
2006-11-28 07:31:00,13.406,13.406,13.268,13.391,400000.0
2006-11-28 07:32:00,13.37,13.419,13.336,13.369,250000.0
2006-11-28 07:33:00,13.417,13.472,13.348,13.348,350000.0
2006-11-28 07:34:00,13.461,13.461,13.361,13.424,350000.0
2006-11-28 07:35:00,13.411,13.439,13.349,13.436,250000.0
2006-11-28 07:36:00,13.356,13.404,13.338,13.371,500000.0
2006-11-28 07:37:00,13.289,13.391,13.289,13.385,450000.0
2006-11-28 07:38:00,13.414,13.414,13.304,13.371,400000.0
2006-11-28 07:39:00,13.4,13.418,13.325,13.418,350000.0
2006-11-28 07:41:00,13.426,13.426,13.305,13.305,250000.0
2006-11-28 07:42:00,13.335,13.423,13.279,13.402,550000.0
2006-11-28 07:43:00,13.33,13.443,13.311,13.411,450000.0
2006-11-28 07:44:00,13.416,13.416,13.258,13.351,550000.0
2006-11-28 07:45:00,13.333,13.415,13.288,13.415,400000.0
2006-11-28 07:47:00,13.419,13.419,13.337,13.419,150000.0
2006-11-28 07:48:00,13.407,13.407,13.324,13.348,350000.0
2006-11-28 07:49:00,13.324,13.428,13.324,13.361,350000.0
2006-11-28 07:50:00,13.362,13.428,13.307,13.393,550000.0
2006-11-28 07:51:00,13.368,13.463,13.321,13.434,850000.0
2006-11-28 07:52:00,13.459,13.459,13.337,13.343,350000.0
2006-11-28 07:53:00,13.446,13.462,13.336,13.434,450000.0
2006-11-28 07:54:00,13.412,13.412,13.368,13.368,200000.0
2006-11-28 07:55:00,13.448,13.448,13.32,13.442,350000.0
2006-11-28 07:58:00,13.364,13.457,13.339,13.454,650000.0
2006-11-28 07:59:00,13.359,13.444,13.323,13.366,600000.0
2006-11-28 08:00:00,13.42,13.424,13.297,13.332,450000.0
2006-11-28 08:02:00,13.326,13.437,13.307,13.364,750000.0
2006-11-28 08:03:00,13.328,13.411,13.328,13.407,450000.0
2006-11-28 08:04:00,13.357,13.438,13.317,13.317,350000.0
2006-11-28 08:05:00,13.345,13.428,13.277,13.362,550000.0
2006-11-28 08:06:00,13.347,13.413,13.312,13.354,400000.0
2006-11-28 08:07:00,13.423,13.423,13.301,13.417,500000.0
2006-11-28 08:08:00,13.374,13.487,13.352,13.356,650000.0
2006-11-28 08:09:00,13.358,13.415,13.31,13.349,500000.0
2006-11-28 08:10:00,13.431,13.431,13.339,13.339,250000.0
2006-11-28 08:12:00,13.449,13.449,13.348,13.348,100000.0
2006-11-28 08:13:00,13.411,13.411,13.298,13.331,400000.0
2006-11-28 08:14:00,13.328,13.43,13.306,13.324,400000.0
2006-11-28 08:15:00,13.337,13.445,13.337,13.445,250000.0
2006-11-28 08:16:00,13.362,13.429,13.362,13.386,250000.0
2006-11-28 08:17:00,13.418,13.418,13.318,13.395,650000.0
2006-11-28 08:18:00,13.38,13.421,13.311,13.388,550000.0
2006-11-28 08:20:00,13.463,13.478,13.362,13.42,550000.0
2006-11-28 08:21:00,13.344,13.454,13.319,13.368,550000.0
2006-11-28 08:22:00,13.323,13.429,13.317,13.334,350000.0
2006-11-28 08:23:00,13.34,13.458,13.34,13.449,350000.0
2006-11-28 08:24:00,13.439,13.439,13.335,13.335,250000.0
2006-11-28 08:25:00,13.311,13.435,13.311,13.409,350000.0
2006-11-28 08:26:00,13.41,13.41,13.3,13.41,500000.0
2006-11-28 08:27:00,13.325,13.42,13.325,13.42,450000.0
2006-11-28 08:28:00,13.437,13.5,13.364,13.436,450000.0
2006-11-28 08:30:00,13.415,13.442,13.355,13.408,400000.0
2006-11-28 08:31:00,13.348,13.455,13.348,13.386,400000.0
2006-11-28 08:32:00,13.448,13.448,13.358,13.391,400000.0
2006-11-28 08:33:00,13.405,13.459,13.319,13.419,400000.0
2006-11-28 08:34:00,13.391,13.478,13.35,13.385,450000.0
2006-11-28 08:35:00,13.316,13.417,13.302,13.417,350000.0
2006-11-28 08:36:00,13.399,13.4,13.275,13.329,500000.0
2006-11-28 08:37:00,13.38,13.435,13.326,13.388,400000.0
2006-11-28 08:38:00,13.408,13.443,13.311,13.341,650000.0
2006-11-28 08:39:00,13.371,13.421,13.31,13.31,250000.0
2006-11-28 08:40:00,13.395,13.451,13.368,13.416,250000.0
2006-11-28 08:43:00,13.428,13.428,13.344,13.375,200000.0
2006-11-28 08:45:00,13.418,13.418,13.348,13.348,350000.0
2006-11-28 08:46:00,13.424,13.46,13.327,13.419,500000.0
2006-11-28 08:47:00,13.438,13.452,13.328,13.381,550000.0
2006-11-28 08:52:00,13.325,13.405,13.294,13.405,450000.0
2006-11-28 08:55:00,13.443,13.443,13.285,13.435,250000.0
2006-11-28 08:56:00,13.364,13.465,13.33,13.414,550000.0
2006-11-28 08:57:00,13.412,13.435,13.323,13.397,550000.0
2006-11-28 09:00:00,13.397,13.453,13.314,13.324,550000.0
2006-11-28 09:01:00,13.396,13.5,13.359,13.413,500000.0
2006-11-28 09:02:00,13.328,13.437,13.328,13.372,550000.0
2006-11-28 09:08:00,13.339,13.438,13.339,13.42,350000.0
2006-11-28 09:11:00,13.406,13.406,13.302,13.338,550000.0
2006-11-28 09:12:00,13.398,13.398,13.265,13.31,550000.0
2006-11-28 09:13:00,13.34,13.426,13.285,13.426,450000.0
2006-11-28 09:14:00,13.409,13.442,13.351,13.351,500000.0
2006-11-28 09:15:00,13.358,13.43,13.328,13.398,350000.0
2006-11-28 09:16:00,13.344,13.454,13.329,13.351,350000.0
2006-11-28 09:17:00,13.441,13.441,13.31,13.406,550000.0
2006-11-28 09:18:00,13.409,13.435,13.328,13.409,400000.0
2006-11-28 09:20:00,13.372,13.463,13.342,13.342,450000.0
2006-11-28 09:24:00,13.3,13.406,13.3,13.36,400000.0
2006-11-28 09:25:00,13.464,13.482,13.385,13.39,350000.0
2006-11-28 09:27:00,13.33,13.471,13.33,13.346,650000.0
2006-11-28 09:29:00,13.324,13.453,13.308,13.444,300000.0
2006-11-28 09:30:00,13.373,13.439,13.317,13.439,400000.0
2006-11-28 09:32:00,13.398,13.465,13.346,13.465,250000.0
2006-11-28 09:33:00,13.448,13.482,13.349,13.479,450000.0
2006-11-28 09:35:00,13.339,13.46,13.339,13.46,350000.0
2006-11-28 09:37:00,13.43,13.461,13.336,13.418,400000.0
2006-11-28 09:38:00,13.354,13.417,13.286,13.408,450000.0
2006-11-28 09:40:00,13.336,13.496,13.32,13.35,550000.0
2006-11-28 09:41:00,13.428,13.46,13.337,13.337,350000.0
2006-11-28 09:42:00,13.41,13.424,13.332,13.348,400000.0
2006-11-28 09:43:00,13.442,13.445,13.33,13.423,550000.0
2006-11-28 09:45:00,13.3,13.421,13.3,13.421,100000.0
2006-11-28 09:46:00,13.36,13.36,13.34,13.34,100000.0
2006-11-28 09:49:00,13.383,13.439,13.327,13.365,350000.0
2006-11-28 09:51:00,13.419,13.419,13.333,13.347,350000.0
2006-11-28 09:52:00,13.438,13.438,13.299,13.395,400000.0
2006-11-28 09:54:00,13.329,13.46,13.316,13.414,350000.0
2006-11-28 09:55:00,13.394,13.429,13.32,13.339,400000.0
2006-11-28 09:56:00,13.342,13.465,13.324,13.439,400000.0
2006-11-28 09:58:00,13.326,13.407,13.303,13.374,400000.0
2006-11-28 10:04:00,13.398,13.423,13.328,13.356,400000.0
2006-11-28 10:05:00,13.288,13.433,13.288,13.429,400000.0
2006-11-28 10:06:00,13.353,13.436,13.279,13.436,450000.0
2006-11-28 10:08:00,13.468,13.473,13.362,13.473,300000.0
2006-11-28 10:09:00,13.43,13.435,13.268,13.435,450000.0
2006-11-28 10:10:00,13.432,13.441,13.3,13.441,550000.0
2006-11-28 10:12:00,13.434,13.434,13.316,13.388,350000.0
2006-11-28 10:13:00,13.361,13.414,13.288,13.321,500000.0
2006-11-28 10:14:00,13.433,13.433,13.36,13.36,100000.0
2006-11-28 10:15:00,13.467,13.467,13.347,13.419,350000.0
2006-11-28 10:16:00,13.34,13.483,13.34,13.436,400000.0
2006-11-28 10:18:00,13.316,13.441,13.299,13.441,450000.0
2006-11-28 10:21:00,13.414,13.463,13.404,13.447,400000.0
2006-11-28 10:23:00,13.434,13.521,13.37,13.462,450000.0
2006-11-28 10:24:00,13.475,13.478,13.332,13.469,900000.0
2006-11-28 10:25:00,13.375,13.514,13.339,13.441,700000.0
2006-11-28 10:26:00,13.458,13.458,13.349,13.349,350000.0
2006-11-28 10:27:00,13.427,13.473,13.345,13.473,450000.0
2006-11-28 10:28:00,13.451,13.451,13.305,13.366,350000.0
2006-11-28 10:29:00,13.468,13.473,13.344,13.463,900000.0
2006-11-28 10:30:00,13.409,13.469,13.345,13.385,400000.0
2006-11-28 10:31:00,13.338,13.432,13.338,13.394,350000.0
2006-11-28 10:32:00,13.419,13.47,13.362,13.47,700000.0
2006-11-28 10:33:00,13.441,13.478,13.334,13.454,400000.0
2006-11-28 10:34:00,13.494,13.515,13.367,13.467,500000.0
2006-11-28 10:35:00,13.396,13.512,13.386,13.427,400000.0
2006-11-28 10:36:00,13.382,13.508,13.348,13.37,500000.0
2006-11-28 10:38:00,13.331,13.474,13.331,13.451,400000.0
2006-11-28 10:39:00,13.435,13.439,13.287,13.287,650000.0
2006-11-28 10:40:00,13.425,13.433,13.299,13.414,550000.0
2006-11-28 10:41:00,13.428,13.457,13.348,13.348,350000.0
2006-11-28 10:42:00,13.43,13.466,13.337,13.424,750000.0
2006-11-28 10:43:00,13.432,13.518,13.368,13.368,400000.0
2006-11-28 10:44:00,13.43,13.484,13.36,13.441,900000.0
2006-11-28 10:45:00,13.391,13.428,13.297,13.387,350000.0
2006-11-28 10:46:00,13.421,13.468,13.363,13.463,400000.0
2006-11-28 10:47:00,13.418,13.46,13.314,13.314,350000.0
2006-11-28 10:48:00,13.369,13.461,13.314,13.444,450000.0
2006-11-28 10:49:00,13.468,13.472,13.338,13.338,600000.0
2006-11-28 10:50:00,13.394,13.439,13.318,13.318,800000.0
2006-11-28 10:51:00,13.401,13.432,13.301,13.412,550000.0
2006-11-28 10:52:00,13.387,13.509,13.324,13.416,950000.0
2006-11-28 10:53:00,13.394,13.472,13.326,13.369,500000.0
2006-11-28 10:56:00,13.38,13.446,13.291,13.446,400000.0
2006-11-28 10:57:00,13.419,13.457,13.322,13.417,450000.0
2006-11-28 10:58:00,13.347,13.444,13.313,13.374,350000.0
2006-11-28 10:59:00,13.413,13.413,13.268,13.268,450000.0
2006-11-28 11:00:00,13.33,13.414,13.276,13.326,350000.0
2006-11-28 11:01:00,13.338,13.504,13.338,13.433,500000.0
2006-11-28 11:03:00,13.374,13.462,13.329,13.369,550000.0
2006-11-28 11:04:00,13.466,13.487,13.37,13.47,400000.0
2006-11-28 11:05:00,13.313,13.453,13.313,13.329,550000.0
2006-11-28 11:06:00,13.433,13.457,13.33,13.33,350000.0
2006-11-28 11:07:00,13.399,13.431,13.32,13.41,450000.0
2006-11-28 11:08:00,13.33,13.445,13.314,13.445,350000.0
2006-11-28 11:09:00,13.437,13.437,13.315,13.418,500000.0
2006-11-28 11:10:00,13.307,13.429,13.307,13.37,400000.0
2006-11-28 11:11:00,13.44,13.459,13.331,13.432,350000.0
2006-11-28 11:12:00,13.462,13.518,13.383,13.449,550000.0
2006-11-28 11:13:00,13.438,13.48,13.359,13.464,500000.0
2006-11-28 11:14:00,13.354,13.439,13.315,13.439,400000.0
2006-11-28 11:15:00,13.336,13.434,13.321,13.36,400000.0
2006-11-28 11:17:00,13.435,13.456,13.335,13.456,350000.0
2006-11-28 11:18:00,13.381,13.44,13.381,13.418,350000.0
2006-11-28 11:19:00,13.38,13.495,13.378,13.495,550000.0
2006-11-28 11:20:00,13.447,13.478,13.371,13.398,400000.0
2006-11-28 11:22:00,13.443,13.443,13.253,13.291,400000.0
2006-11-28 11:23:00,13.314,13.458,13.314,13.338,500000.0
2006-11-28 11:24:00,13.411,13.468,13.348,13.429,550000.0
2006-11-28 11:25:00,13.361,13.464,13.359,13.361,550000.0
2006-11-28 11:26:00,13.454,13.46,13.368,13.455,400000.0
2006-11-28 11:27:00,13.325,13.437,13.325,13.437,500000.0
2006-11-28 11:28:00,13.354,13.437,13.325,13.42,350000.0
2006-11-28 11:29:00,13.374,13.45,13.351,13.367,500000.0
2006-11-28 11:30:00,13.465,13.488,13.314,13.314,500000.0
2006-11-28 11:31:00,13.4,13.435,13.303,13.371,350000.0
2006-11-28 11:32:00,13.373,13.408,13.29,13.29,450000.0
2006-11-28 11:33:00,13.278,13.402,13.255,13.344,350000.0
2006-11-28 11:34:00,13.398,13.442,13.319,13.416,450000.0
2006-11-28 11:35:00,13.401,13.433,13.3,13.369,450000.0
2006-11-28 11:36:00,13.346,13.454,13.312,13.368,550000.0
2006-11-28 11:37:00,13.344,13.448,13.292,13.39,400000.0
2006-11-28 11:38:00,13.387,13.418,13.333,13.382,400000.0
2006-11-28 11:39:00,13.327,13.413,13.292,13.314,350000.0
2006-11-28 11:40:00,13.329,13.429,13.313,13.379,400000.0
2006-11-28 11:41:00,13.323,13.393,13.318,13.336,350000.0
2006-11-28 11:42:00,13.285,13.394,13.285,13.39,350000.0
2006-11-28 11:43:00,13.43,13.437,13.331,13.437,350000.0
2006-11-28 11:44:00,13.425,13.425,13.283,13.38,450000.0
2006-11-28 11:45:00,13.303,13.371,13.273,13.359,550000.0
2006-11-28 11:46:00,13.361,13.42,13.289,13.321,400000.0
2006-11-28 11:47:00,13.367,13.426,13.272,13.378,500000.0
2006-11-28 11:48:00,13.363,13.409,13.302,13.409,400000.0
2006-11-28 11:49:00,13.38,13.41,13.288,13.353,350000.0
2006-11-28 11:50:00,13.369,13.415,13.289,13.415,350000.0
2006-11-28 11:51:00,13.273,13.386,13.273,13.386,450000.0
2006-11-28 11:52:00,13.364,13.453,13.333,13.447,450000.0
2006-11-28 11:53:00,13.316,13.45,13.316,13.355,400000.0
2006-11-28 11:54:00,13.441,13.453,13.305,13.402,550000.0
2006-11-28 11:55:00,13.397,13.447,13.331,13.444,350000.0
2006-11-28 11:56:00,13.386,13.448,13.375,13.38,350000.0
2006-11-28 11:57:00,13.44,13.44,13.34,13.413,450000.0
2006-11-28 11:58:00,13.331,13.448,13.323,13.448,350000.0
2006-11-28 11:59:00,13.391,13.425,13.334,13.377,450000.0
2006-11-28 12:00:00,13.4,13.409,13.306,13.306,350000.0
2006-11-28 12:01:00,13.43,13.43,13.327,13.36,500000.0
2006-11-28 12:02:00,13.452,13.471,13.323,13.323,400000.0
2006-11-28 12:03:00,13.351,13.459,13.351,13.404,550000.0
2006-11-28 12:04:00,13.371,13.438,13.33,13.33,350000.0
2006-11-28 12:05:00,13.424,13.453,13.323,13.369,350000.0
2006-11-28 12:08:00,13.441,13.441,13.337,13.434,450000.0
2006-11-28 12:09:00,13.307,13.394,13.307,13.35,350000.0
2006-11-28 12:10:00,13.407,13.43,13.332,13.387,400000.0
2006-11-28 12:11:00,13.37,13.403,13.314,13.338,300000.0
2006-11-28 12:12:00,13.314,13.447,13.314,13.336,350000.0
2006-11-28 12:13:00,13.386,13.424,13.304,13.389,400000.0
2006-11-28 12:14:00,13.407,13.432,13.268,13.307,550000.0
2006-11-28 12:15:00,13.35,13.419,13.292,13.325,400000.0
2006-11-28 12:16:00,13.331,13.391,13.277,13.329,400000.0
2006-11-28 12:17:00,13.378,13.414,13.347,13.398,400000.0
2006-11-28 12:19:00,13.34,13.406,13.281,13.304,450000.0
2006-11-28 12:22:00,13.411,13.411,13.288,13.366,400000.0
2006-11-28 12:23:00,13.413,13.42,13.293,13.3,400000.0
2006-11-28 12:24:00,13.421,13.429,13.339,13.418,600000.0
2006-11-28 12:25:00,13.429,13.43,13.329,13.413,450000.0
2006-11-28 12:26:00,13.407,13.412,13.288,13.349,450000.0
2006-11-28 12:27:00,13.418,13.454,13.315,13.42,550000.0
2006-11-28 12:28:00,13.416,13.448,13.321,13.347,500000.0
2006-11-28 12:29:00,13.386,13.44,13.288,13.288,500000.0
2006-11-28 12:30:00,13.308,13.422,13.296,13.422,450000.0
2006-11-28 12:31:00,13.394,13.395,13.334,13.383,350000.0
2006-11-28 12:33:00,13.442,13.445,13.31,13.31,250000.0
2006-11-28 12:34:00,13.302,13.413,13.269,13.269,450000.0
2006-11-28 12:35:00,13.407,13.407,13.284,13.284,350000.0
2006-11-28 12:37:00,13.423,13.423,13.323,13.323,500000.0
2006-11-28 12:38:00,13.378,13.408,13.277,13.345,450000.0
2006-11-28 12:39:00,13.385,13.416,13.28,13.381,450000.0
2006-11-28 12:40:00,13.367,13.398,13.308,13.331,450000.0
2006-11-28 12:41:00,13.398,13.435,13.318,13.435,450000.0
2006-11-28 12:42:00,13.327,13.474,13.327,13.412,550000.0
2006-11-28 12:43:00,13.365,13.42,13.292,13.316,500000.0
2006-11-28 12:44:00,13.358,13.385,13.249,13.278,450000.0
2006-11-28 12:45:00,13.329,13.414,13.276,13.327,400000.0
2006-11-28 12:47:00,13.324,13.421,13.278,13.336,350000.0
2006-11-28 12:48:00,13.341,13.454,13.322,13.404,550000.0
2006-11-28 12:49:00,13.359,13.436,13.332,13.332,450000.0
2006-11-28 12:50:00,13.357,13.422,13.319,13.335,400000.0
2006-11-28 12:51:00,13.314,13.429,13.307,13.414,500000.0
2006-11-28 12:53:00,13.282,13.387,13.269,13.387,500000.0
2006-11-28 12:54:00,13.417,13.425,13.306,13.363,450000.0
2006-11-28 12:55:00,13.36,13.425,13.34,13.425,450000.0
2006-11-28 12:56:00,13.383,13.437,13.31,13.33,450000.0
2006-11-28 12:57:00,13.372,13.431,13.304,13.304,400000.0
2006-11-28 12:58:00,13.334,13.442,13.299,13.331,400000.0
2006-11-28 12:59:00,13.384,13.412,13.309,13.412,450000.0
2006-11-28 13:00:00,13.415,13.438,13.327,13.357,500000.0
2006-11-28 13:01:00,13.303,13.447,13.303,13.382,400000.0
2006-11-28 13:02:00,13.282,13.37,13.268,13.327,400000.0
2006-11-28 13:03:00,13.336,13.407,13.29,13.29,450000.0
2006-11-28 13:04:00,13.368,13.439,13.312,13.324,450000.0
2006-11-28 13:05:00,13.305,13.446,13.305,13.397,400000.0
2006-11-28 13:06:00,13.417,13.417,13.294,13.377,450000.0
2006-11-28 13:07:00,13.424,13.446,13.315,13.371,500000.0
2006-11-28 13:10:00,13.381,13.458,13.301,13.327,500000.0
2006-11-28 13:11:00,13.297,13.391,13.295,13.378,400000.0
2006-11-28 13:12:00,13.412,13.418,13.313,13.313,550000.0
2006-11-28 13:13:00,13.41,13.41,13.25,13.36,450000.0
2006-11-28 13:14:00,13.269,13.41,13.269,13.399,350000.0
2006-11-28 13:15:00,13.351,13.417,13.292,13.376,400000.0
2006-11-28 13:16:00,13.395,13.395,13.3,13.395,350000.0
2006-11-28 13:17:00,13.413,13.437,13.352,13.421,450000.0
2006-11-28 13:18:00,13.264,13.413,13.264,13.406,400000.0
2006-11-28 13:19:00,13.333,13.401,13.265,13.284,400000.0
2006-11-28 13:20:00,13.312,13.379,13.282,13.33,500000.0
2006-11-28 13:21:00,13.272,13.428,13.272,13.294,350000.0
2006-11-28 13:22:00,13.311,13.422,13.302,13.336,400000.0
2006-11-28 13:23:00,13.362,13.439,13.318,13.323,350000.0
2006-11-28 13:24:00,13.407,13.46,13.331,13.363,450000.0
2006-11-28 13:25:00,13.392,13.426,13.328,13.426,350000.0
2006-11-28 13:26:00,13.344,13.437,13.292,13.342,550000.0
2006-11-28 13:27:00,13.314,13.427,13.314,13.389,500000.0
2006-11-28 13:28:00,13.39,13.441,13.309,13.352,400000.0
2006-11-28 13:29:00,13.433,13.465,13.304,13.413,350000.0
2006-11-28 13:30:00,13.433,13.433,13.305,13.317,450000.0
2006-11-28 13:31:00,13.29,13.387,13.29,13.387,450000.0
2006-11-28 13:32:00,13.343,13.423,13.289,13.289,500000.0
2006-11-28 13:33:00,13.335,13.401,13.307,13.343,350000.0
2006-11-28 13:34:00,13.27,13.418,13.27,13.314,350000.0
2006-11-28 13:35:00,13.356,13.418,13.292,13.292,400000.0
2006-11-28 13:36:00,13.328,13.45,13.286,13.376,450000.0
2006-11-28 13:37:00,13.286,13.363,13.266,13.363,350000.0
2006-11-28 13:38:00,13.346,13.422,13.308,13.417,400000.0
2006-11-28 13:40:00,13.391,13.425,13.283,13.388,350000.0
2006-11-28 13:41:00,13.264,13.398,13.26,13.398,400000.0
2006-11-28 13:42:00,13.416,13.416,13.295,13.383,350000.0
2006-11-28 13:43:00,13.428,13.447,13.319,13.419,500000.0
2006-11-28 13:44:00,13.332,13.488,13.315,13.366,350000.0
2006-11-28 13:45:00,13.31,13.432,13.278,13.405,400000.0
2006-11-28 13:46:00,13.347,13.432,13.332,13.366,450000.0
2006-11-28 13:47:00,13.325,13.414,13.317,13.414,300000.0
2006-11-28 13:48:00,13.415,13.448,13.34,13.397,400000.0
2006-11-28 13:49:00,13.285,13.421,13.285,13.394,350000.0
2006-11-28 13:50:00,13.359,13.374,13.299,13.299,450000.0
2006-11-28 13:52:00,13.415,13.436,13.305,13.412,350000.0
2006-11-28 13:53:00,13.324,13.439,13.277,13.356,450000.0
2006-11-28 13:54:00,13.386,13.442,13.321,13.419,400000.0
2006-11-28 13:55:00,13.376,13.426,13.344,13.386,350000.0
2006-11-28 13:56:00,13.43,13.446,13.302,13.302,400000.0
2006-11-28 13:57:00,13.359,13.414,13.304,13.304,400000.0
2006-11-28 13:58:00,13.306,13.424,13.306,13.424,350000.0
2006-11-28 13:59:00,13.394,13.442,13.39,13.417,300000.0
2006-11-28 14:00:00,13.385,13.385,13.276,13.328,350000.0
2006-11-28 14:01:00,13.354,13.431,13.309,13.431,400000.0
2006-11-28 14:02:00,13.426,13.438,13.318,13.386,350000.0
2006-11-28 14:03:00,13.401,13.407,13.338,13.4,350000.0
2006-11-28 14:04:00,13.313,13.439,13.313,13.437,350000.0
2006-11-28 14:05:00,13.31,13.42,13.308,13.308,500000.0
2006-11-28 14:06:00,13.43,13.454,13.354,13.414,350000.0
2006-11-28 14:07:00,13.374,13.448,13.311,13.406,400000.0
2006-11-28 14:08:00,13.343,13.404,13.291,13.358,400000.0
2006-11-28 14:09:00,13.297,13.436,13.297,13.327,550000.0
2006-11-28 14:10:00,13.293,13.391,13.289,13.342,350000.0
2006-11-28 14:12:00,13.415,13.426,13.386,13.397,450000.0
2006-11-28 14:13:00,13.363,13.363,13.287,13.312,350000.0
2006-11-28 14:14:00,13.278,13.403,13.27,13.337,500000.0
2006-11-28 14:15:00,13.305,13.467,13.305,13.343,500000.0
2006-11-28 14:16:00,13.312,13.429,13.293,13.363,450000.0
2006-11-28 14:17:00,13.356,13.386,13.295,13.328,450000.0
2006-11-28 14:18:00,13.271,13.393,13.257,13.393,400000.0
2006-11-28 14:20:00,13.311,13.424,13.307,13.325,550000.0
2006-11-28 14:21:00,13.317,13.408,13.264,13.335,900000.0
2006-11-28 14:22:00,13.372,13.414,13.262,13.323,650000.0
2006-11-28 14:23:00,13.331,13.434,13.316,13.34,650000.0
2006-11-28 14:24:00,13.425,13.436,13.32,13.39,650000.0
2006-11-28 14:25:00,13.33,13.409,13.292,13.337,550000.0
2006-11-28 14:26:00,13.361,13.421,13.296,13.352,600000.0
2006-11-28 14:27:00,13.352,13.394,13.244,13.394,500000.0
2006-11-28 14:28:00,13.373,13.373,13.243,13.363,600000.0
2006-11-28 14:29:00,13.302,13.456,13.302,13.403,500000.0
2006-11-28 14:30:00,13.364,13.382,13.253,13.269,900000.0
2006-11-28 14:31:00,13.29,13.387,13.229,13.387,700000.0
2006-11-28 14:32:00,13.364,13.391,13.251,13.391,800000.0
2006-11-28 14:33:00,13.416,13.447,13.297,13.341,500000.0
2006-11-28 14:34:00,13.379,13.425,13.31,13.359,500000.0
2006-11-28 14:35:00,13.382,13.435,13.291,13.386,600000.0
2006-11-28 14:36:00,13.396,13.413,13.314,13.413,450000.0
2006-11-28 14:37:00,13.368,13.432,13.307,13.429,700000.0
2006-11-28 14:38:00,13.42,13.42,13.235,13.235,700000.0
2006-11-28 14:39:00,13.375,13.424,13.283,13.332,650000.0
2006-11-28 14:40:00,13.346,13.435,13.313,13.361,450000.0
2006-11-28 14:41:00,13.311,13.416,13.291,13.381,800000.0
2006-11-28 14:42:00,13.376,13.413,13.293,13.392,600000.0
2006-11-28 14:43:00,13.393,13.436,13.283,13.395,750000.0
2006-11-28 14:44:00,13.303,13.38,13.295,13.37,550000.0
2006-11-28 14:45:00,13.369,13.445,13.34,13.412,800000.0
2006-11-28 14:46:00,13.388,13.412,13.287,13.402,450000.0
2006-11-28 14:47:00,13.361,13.465,13.33,13.412,550000.0
2006-11-28 14:48:00,13.358,13.401,13.25,13.337,750000.0
2006-11-28 14:49:00,13.409,13.409,13.244,13.263,700000.0
2006-11-28 14:50:00,13.316,13.442,13.297,13.297,550000.0
2006-11-28 14:51:00,13.378,13.421,13.313,13.38,550000.0
2006-11-28 14:52:00,13.363,13.454,13.295,13.415,800000.0
2006-11-28 14:53:00,13.289,13.387,13.279,13.368,600000.0
2006-11-28 14:54:00,13.274,13.404,13.274,13.404,700000.0
2006-11-28 14:55:00,13.319,13.41,13.291,13.328,650000.0
2006-11-28 14:56:00,13.424,13.478,13.356,13.437,700000.0
2006-11-28 14:57:00,13.456,13.495,13.379,13.442,600000.0
2006-11-28 14:58:00,13.363,13.428,13.319,13.423,700000.0
2006-11-28 14:59:00,13.463,13.481,13.335,13.407,750000.0
2006-11-28 15:00:00,13.364,13.504,13.362,13.465,700000.0
2006-11-28 15:01:00,13.341,13.443,13.298,13.409,700000.0
2006-11-28 15:02:00,13.334,13.428,13.295,13.295,650000.0
2006-11-28 15:03:00,13.432,13.464,13.325,13.45,650000.0
2006-11-28 15:04:00,13.33,13.446,13.317,13.407,750000.0
2006-11-28 15:05:00,13.429,13.492,13.346,13.371,750000.0
2006-11-28 15:06:00,13.345,13.44,13.345,13.41,700000.0
2006-11-28 15:07:00,13.376,13.463,13.326,13.363,800000.0
2006-11-28 15:08:00,13.373,13.457,13.3,13.365,750000.0
2006-11-28 15:09:00,13.437,13.503,13.371,13.371,550000.0
2006-11-28 15:10:00,13.393,13.478,13.348,13.366,500000.0
2006-11-28 15:11:00,13.346,13.427,13.297,13.338,550000.0
2006-11-28 15:12:00,13.462,13.462,13.308,13.329,550000.0
2006-11-28 15:13:00,13.443,13.463,13.338,13.449,450000.0
2006-11-28 15:14:00,13.329,13.455,13.329,13.413,450000.0
2006-11-28 15:15:00,13.384,13.439,13.319,13.391,700000.0
2006-11-28 15:16:00,13.42,13.462,13.362,13.445,500000.0
2006-11-28 15:17:00,13.406,13.488,13.342,13.409,550000.0
2006-11-28 15:18:00,13.465,13.477,13.343,13.394,800000.0
2006-11-28 15:19:00,13.414,13.473,13.358,13.428,650000.0
2006-11-28 15:20:00,13.352,13.483,13.339,13.339,850000.0
2006-11-28 15:21:00,13.413,13.447,13.323,13.447,350000.0
2006-11-28 15:22:00,13.408,13.455,13.306,13.402,650000.0
2006-11-28 15:23:00,13.362,13.456,13.362,13.425,500000.0
2006-11-28 15:24:00,13.426,13.437,13.304,13.376,600000.0
2006-11-28 15:25:00,13.462,13.497,13.373,13.452,600000.0
2006-11-28 15:26:00,13.351,13.493,13.346,13.376,800000.0
2006-11-28 15:27:00,13.371,13.465,13.361,13.379,500000.0
2006-11-28 15:28:00,13.371,13.495,13.371,13.437,400000.0
2006-11-28 15:29:00,13.413,13.456,13.356,13.453,450000.0
2006-11-28 15:30:00,13.467,13.467,13.344,13.383,600000.0
2006-11-28 15:31:00,13.371,13.452,13.337,13.422,650000.0
2006-11-28 15:32:00,13.39,13.45,13.318,13.413,850000.0
2006-11-28 15:33:00,13.432,13.467,13.346,13.366,500000.0
2006-11-28 15:34:00,13.343,13.476,13.314,13.371,650000.0
2006-11-28 15:35:00,13.421,13.49,13.376,13.461,800000.0
2006-11-28 15:36:00,13.41,13.528,13.406,13.501,650000.0
2006-11-28 15:37:00,13.479,13.539,13.36,13.496,850000.0
2006-11-28 15:38:00,13.428,13.513,13.364,13.416,650000.0
2006-11-28 15:39:00,13.428,13.477,13.382,13.474,500000.0
2006-11-28 15:40:00,13.4,13.524,13.384,13.424,650000.0
2006-11-28 15:41:00,13.463,13.551,13.402,13.44,850000.0
2006-11-28 15:42:00,13.484,13.493,13.395,13.412,700000.0
2006-11-28 15:43:00,13.441,13.464,13.356,13.356,500000.0
2006-11-28 15:44:00,13.404,13.468,13.335,13.447,550000.0
2006-11-28 15:45:00,13.478,13.492,13.391,13.476,450000.0
2006-11-28 15:46:00,13.369,13.477,13.354,13.379,550000.0
2006-11-28 15:47:00,13.473,13.547,13.389,13.389,700000.0
2006-11-28 15:48:00,13.401,13.443,13.355,13.361,400000.0
2006-11-28 15:49:00,13.424,13.496,13.385,13.385,450000.0
2006-11-28 15:50:00,13.423,13.533,13.359,13.5,700000.0
2006-11-28 15:51:00,13.443,13.474,13.32,13.474,750000.0
2006-11-28 15:52:00,13.387,13.494,13.378,13.432,850000.0
2006-11-28 15:53:00,13.446,13.487,13.369,13.445,550000.0
2006-11-28 15:54:00,13.472,13.497,13.432,13.497,600000.0
2006-11-28 15:55:00,13.357,13.491,13.353,13.465,600000.0
2006-11-28 15:56:00,13.404,13.541,13.387,13.464,750000.0
2006-11-28 15:57:00,13.418,13.444,13.37,13.406,600000.0
2006-11-28 15:58:00,13.382,13.491,13.346,13.491,700000.0
2006-11-28 15:59:00,13.515,13.526,13.418,13.418,600000.0
2006-11-28 16:00:00,13.456,13.485,13.319,13.448,700000.0
2006-11-28 16:01:00,13.491,13.511,13.383,13.42,550000.0
2006-11-28 16:02:00,13.48,13.537,13.394,13.463,750000.0
2006-11-28 16:03:00,13.499,13.512,13.386,13.453,700000.0
2006-11-28 16:04:00,13.486,13.575,13.402,13.407,750000.0
2006-11-28 16:05:00,13.376,13.563,13.376,13.412,500000.0
2006-11-28 16:06:00,13.402,13.507,13.359,13.463,400000.0
2006-11-28 16:07:00,13.408,13.483,13.364,13.394,700000.0
2006-11-28 16:08:00,13.376,13.511,13.376,13.411,750000.0
2006-11-28 16:09:00,13.418,13.508,13.379,13.508,550000.0
2006-11-28 16:10:00,13.44,13.499,13.34,13.379,1100000.0
2006-11-28 16:11:00,13.496,13.552,13.382,13.447,950000.0
2006-11-28 16:12:00,13.422,13.479,13.374,13.479,500000.0
2006-11-28 16:13:00,13.432,13.522,13.38,13.482,800000.0
2006-11-28 16:14:00,13.527,13.532,13.381,13.451,750000.0
2006-11-28 16:15:00,13.505,13.512,13.39,13.484,450000.0
2006-11-28 16:16:00,13.444,13.505,13.389,13.484,700000.0
2006-11-28 16:17:00,13.474,13.508,13.38,13.385,450000.0
2006-11-28 16:18:00,13.531,13.546,13.367,13.367,500000.0
2006-11-28 16:19:00,13.427,13.503,13.368,13.468,400000.0
2006-11-28 16:20:00,13.509,13.524,13.402,13.484,850000.0
2006-11-28 16:21:00,13.394,13.492,13.333,13.458,800000.0
2006-11-28 16:22:00,13.486,13.492,13.338,13.43,800000.0
2006-11-28 16:23:00,13.41,13.535,13.38,13.38,650000.0
2006-11-28 16:24:00,13.456,13.512,13.379,13.512,800000.0
2006-11-28 16:25:00,13.389,13.541,13.389,13.509,600000.0
2006-11-28 16:26:00,13.398,13.49,13.328,13.328,750000.0
2006-11-28 16:27:00,13.446,13.497,13.412,13.497,250000.0
2006-11-28 16:28:00,13.448,13.488,13.343,13.458,550000.0
2006-11-28 16:29:00,13.414,13.494,13.407,13.483,350000.0
2006-11-28 16:30:00,13.417,13.509,13.381,13.463,650000.0
2006-11-28 16:31:00,13.479,13.492,13.346,13.431,650000.0
2006-11-28 16:32:00,13.417,13.508,13.407,13.49,400000.0
2006-11-28 16:33:00,13.411,13.532,13.411,13.438,750000.0
2006-11-28 16:34:00,13.465,13.507,13.402,13.448,550000.0
2006-11-28 16:35:00,13.414,13.508,13.352,13.481,800000.0
2006-11-28 16:36:00,13.508,13.511,13.386,13.43,850000.0
2006-11-28 16:37:00,13.516,13.518,13.397,13.405,750000.0
2006-11-28 16:38:00,13.439,13.515,13.353,13.471,750000.0
2006-11-28 16:39:00,13.527,13.535,13.44,13.509,600000.0
2006-11-28 16:40:00,13.514,13.54,13.376,13.471,500000.0
2006-11-28 16:41:00,13.403,13.484,13.403,13.473,400000.0
2006-11-28 16:42:00,13.401,13.495,13.37,13.495,700000.0
2006-11-28 16:43:00,13.426,13.571,13.405,13.442,650000.0
2006-11-28 16:44:00,13.5,13.5,13.378,13.378,550000.0
2006-11-28 16:45:00,13.363,13.503,13.363,13.421,600000.0
2006-11-28 16:46:00,13.412,13.492,13.377,13.452,450000.0
2006-11-28 16:47:00,13.494,13.494,13.351,13.401,650000.0
2006-11-28 16:48:00,13.407,13.497,13.389,13.463,650000.0
2006-11-28 16:49:00,13.447,13.517,13.402,13.483,700000.0
2006-11-28 16:50:00,13.484,13.484,13.396,13.443,450000.0
2006-11-28 16:51:00,13.522,13.529,13.388,13.429,550000.0
2006-11-28 16:52:00,13.419,13.507,13.402,13.473,550000.0
2006-11-28 16:53:00,13.427,13.549,13.408,13.45,550000.0
2006-11-28 16:54:00,13.37,13.526,13.37,13.417,650000.0
2006-11-28 16:55:00,13.518,13.527,13.366,13.425,650000.0
2006-11-28 16:56:00,13.407,13.538,13.379,13.49,550000.0
2006-11-28 16:57:00,13.447,13.552,13.434,13.434,450000.0
2006-11-28 16:58:00,13.427,13.52,13.4,13.474,600000.0
2006-11-28 16:59:00,13.433,13.525,13.407,13.422,650000.0
2006-11-28 17:00:00,13.512,13.512,13.393,13.393,350000.0
2006-11-28 17:01:00,13.422,13.542,13.403,13.42,650000.0
2006-11-28 17:02:00,13.478,13.537,13.382,13.382,850000.0
2006-11-28 17:03:00,13.423,13.5,13.376,13.445,600000.0
2006-11-28 17:04:00,13.394,13.486,13.338,13.343,500000.0
2006-11-28 17:05:00,13.461,13.461,13.342,13.43,550000.0
2006-11-28 17:06:00,13.481,13.482,13.31,13.429,650000.0
2006-11-28 17:07:00,13.442,13.48,13.35,13.405,600000.0
2006-11-28 17:08:00,13.33,13.475,13.33,13.379,650000.0
2006-11-28 17:09:00,13.433,13.474,13.335,13.387,500000.0
2006-11-28 17:10:00,13.44,13.476,13.388,13.408,400000.0
2006-11-28 17:11:00,13.499,13.523,13.374,13.392,700000.0
2006-11-28 17:12:00,13.419,13.498,13.38,13.419,600000.0
2006-11-28 17:13:00,13.432,13.516,13.402,13.476,850000.0
2006-11-28 17:14:00,13.387,13.474,13.327,13.457,850000.0
2006-11-28 17:15:00,13.5,13.5,13.364,13.424,700000.0
2006-11-28 17:16:00,13.376,13.463,13.34,13.417,700000.0
2006-11-28 17:17:00,13.401,13.45,13.347,13.423,300000.0
2006-11-28 17:18:00,13.409,13.453,13.362,13.453,400000.0
2006-11-28 17:19:00,13.46,13.46,13.335,13.43,500000.0
2006-11-28 17:20:00,13.409,13.471,13.337,13.357,400000.0
2006-11-28 17:21:00,13.322,13.456,13.322,13.432,450000.0
2006-11-28 17:22:00,13.45,13.457,13.349,13.427,400000.0
2006-11-28 17:23:00,13.43,13.439,13.334,13.381,750000.0
2006-11-28 17:24:00,13.365,13.502,13.342,13.348,700000.0
2006-11-28 17:25:00,13.384,13.426,13.284,13.426,650000.0
2006-11-28 17:26:00,13.326,13.436,13.287,13.436,650000.0
2006-11-28 17:27:00,13.386,13.418,13.284,13.366,750000.0
2006-11-28 17:28:00,13.342,13.437,13.288,13.324,700000.0
2006-11-28 17:29:00,13.394,13.432,13.311,13.414,700000.0
2006-11-28 17:30:00,13.284,13.394,13.268,13.392,500000.0
2006-11-28 17:31:00,13.358,13.428,13.257,13.403,950000.0
2006-11-28 17:32:00,13.306,13.419,13.306,13.363,600000.0
2006-11-28 17:33:00,13.368,13.452,13.303,13.419,750000.0
2006-11-28 17:34:00,13.42,13.466,13.309,13.309,600000.0
2006-11-28 17:35:00,13.401,13.459,13.33,13.396,700000.0
2006-11-28 17:36:00,13.436,13.483,13.324,13.42,650000.0
2006-11-28 17:37:00,13.436,13.481,13.333,13.384,850000.0
2006-11-28 17:38:00,13.364,13.433,13.316,13.361,450000.0
2006-11-28 17:39:00,13.325,13.425,13.322,13.341,550000.0
2006-11-28 17:40:00,13.335,13.428,13.329,13.329,600000.0
2006-11-28 17:41:00,13.329,13.437,13.329,13.408,550000.0
2006-11-28 17:42:00,13.434,13.494,13.344,13.384,750000.0
2006-11-28 17:43:00,13.47,13.47,13.313,13.347,550000.0
2006-11-28 17:44:00,13.415,13.449,13.324,13.414,800000.0
2006-11-28 17:45:00,13.364,13.445,13.331,13.358,700000.0
2006-11-28 17:46:00,13.344,13.443,13.344,13.389,550000.0
2006-11-28 17:47:00,13.361,13.449,13.317,13.377,550000.0
2006-11-28 17:48:00,13.443,13.455,13.34,13.455,500000.0
2006-11-28 17:49:00,13.382,13.494,13.382,13.435,600000.0
2006-11-28 17:50:00,13.363,13.461,13.351,13.351,800000.0
2006-11-28 17:51:00,13.387,13.46,13.323,13.368,800000.0
2006-11-28 17:52:00,13.424,13.447,13.301,13.324,500000.0
2006-11-28 17:53:00,13.392,13.447,13.359,13.359,650000.0
2006-11-28 17:54:00,13.319,13.451,13.319,13.451,500000.0
2006-11-28 17:55:00,13.352,13.448,13.342,13.418,450000.0
2006-11-28 17:56:00,13.327,13.444,13.299,13.307,550000.0
2006-11-28 17:57:00,13.37,13.452,13.355,13.404,550000.0
2006-11-28 17:58:00,13.332,13.479,13.332,13.433,800000.0
2006-11-28 17:59:00,13.32,13.449,13.32,13.429,700000.0
2006-11-28 18:00:00,13.343,13.454,13.337,13.42,650000.0
2006-11-28 18:01:00,13.395,13.515,13.372,13.402,800000.0
2006-11-28 18:02:00,13.309,13.443,13.309,13.413,650000.0
2006-11-28 18:03:00,13.403,13.461,13.348,13.348,550000.0
2006-11-28 18:04:00,13.463,13.474,13.334,13.334,800000.0
2006-11-28 18:05:00,13.389,13.484,13.35,13.463,750000.0
2006-11-28 18:06:00,13.401,13.479,13.323,13.377,650000.0
2006-11-28 18:07:00,13.449,13.449,13.297,13.321,700000.0
2006-11-28 18:08:00,13.365,13.427,13.342,13.369,450000.0
2006-11-28 18:09:00,13.39,13.459,13.328,13.351,450000.0
2006-11-28 18:10:00,13.456,13.456,13.326,13.326,500000.0
2006-11-28 18:11:00,13.356,13.446,13.322,13.424,800000.0
2006-11-28 18:12:00,13.332,13.441,13.332,13.371,500000.0
2006-11-28 18:13:00,13.361,13.453,13.328,13.453,350000.0
2006-11-28 18:14:00,13.462,13.472,13.366,13.439,550000.0
2006-11-28 18:15:00,13.393,13.498,13.316,13.381,500000.0
2006-11-28 18:16:00,13.375,13.503,13.345,13.473,650000.0
2006-11-28 18:17:00,13.428,13.476,13.365,13.432,400000.0
2006-11-28 18:18:00,13.392,13.446,13.325,13.328,750000.0
2006-11-28 18:19:00,13.429,13.456,13.361,13.413,450000.0
2006-11-28 18:20:00,13.338,13.445,13.297,13.36,650000.0
2006-11-28 18:21:00,13.436,13.447,13.346,13.437,700000.0
2006-11-28 18:22:00,13.355,13.434,13.306,13.355,500000.0
2006-11-28 18:23:00,13.465,13.507,13.384,13.454,650000.0
2006-11-28 18:24:00,13.457,13.5,13.398,13.404,450000.0
2006-11-28 18:25:00,13.38,13.447,13.315,13.376,700000.0
2006-11-28 18:26:00,13.412,13.514,13.368,13.497,850000.0
2006-11-28 18:27:00,13.446,13.46,13.353,13.388,500000.0
2006-11-28 18:28:00,13.456,13.463,13.36,13.371,400000.0
2006-11-28 18:29:00,13.409,13.485,13.404,13.463,550000.0
2006-11-28 18:30:00,13.409,13.467,13.337,13.467,750000.0
2006-11-28 18:31:00,13.444,13.447,13.373,13.445,600000.0
2006-11-28 18:32:00,13.407,13.504,13.371,13.371,550000.0
2006-11-28 18:33:00,13.467,13.548,13.415,13.445,650000.0
2006-11-28 18:34:00,13.469,13.501,13.371,13.453,700000.0
2006-11-28 18:35:00,13.483,13.505,13.395,13.434,600000.0
2006-11-28 18:36:00,13.426,13.524,13.365,13.381,700000.0
2006-11-28 18:37:00,13.43,13.536,13.39,13.452,600000.0
2006-11-28 18:38:00,13.478,13.536,13.401,13.465,850000.0
2006-11-28 18:39:00,13.436,13.488,13.334,13.46,650000.0
2006-11-28 18:40:00,13.422,13.512,13.399,13.443,450000.0
2006-11-28 18:41:00,13.428,13.504,13.386,13.454,750000.0
2006-11-28 18:42:00,13.426,13.539,13.367,13.409,750000.0
2006-11-28 18:43:00,13.441,13.479,13.357,13.478,500000.0
2006-11-28 18:44:00,13.433,13.467,13.342,13.4,650000.0
2006-11-28 18:45:00,13.364,13.483,13.358,13.437,450000.0
2006-11-28 18:46:00,13.387,13.515,13.387,13.465,650000.0
2006-11-28 18:47:00,13.337,13.476,13.337,13.408,500000.0
2006-11-28 18:48:00,13.351,13.429,13.351,13.397,250000.0
2006-11-28 18:49:00,13.327,13.465,13.327,13.465,400000.0
2006-11-28 18:50:00,13.395,13.47,13.364,13.469,400000.0
2006-11-28 18:51:00,13.46,13.503,13.393,13.408,600000.0
2006-11-28 18:52:00,13.434,13.517,13.361,13.506,900000.0
2006-11-28 18:53:00,13.452,13.492,13.402,13.463,700000.0
2006-11-28 18:54:00,13.444,13.499,13.375,13.375,250000.0
2006-11-28 18:55:00,13.369,13.488,13.335,13.432,600000.0
2006-11-28 18:56:00,13.428,13.458,13.413,13.413,250000.0
2006-11-28 18:57:00,13.501,13.516,13.403,13.484,550000.0
2006-11-28 18:58:00,13.481,13.484,13.41,13.475,500000.0
2006-11-28 18:59:00,13.458,13.491,13.387,13.448,750000.0
2006-11-28 19:00:00,13.441,13.533,13.384,13.508,600000.0
2006-11-28 19:01:00,13.465,13.512,13.412,13.464,650000.0
2006-11-28 19:02:00,13.485,13.51,13.396,13.489,500000.0
2006-11-28 19:03:00,13.478,13.514,13.404,13.514,550000.0
2006-11-28 19:04:00,13.449,13.463,13.364,13.463,400000.0
2006-11-28 19:05:00,13.467,13.542,13.42,13.442,550000.0
2006-11-28 19:06:00,13.478,13.481,13.323,13.481,550000.0
2006-11-28 19:07:00,13.448,13.512,13.366,13.429,500000.0
2006-11-28 19:08:00,13.393,13.493,13.393,13.394,500000.0
2006-11-28 19:09:00,13.358,13.48,13.312,13.406,750000.0
2006-11-28 19:10:00,13.375,13.471,13.327,13.397,450000.0
2006-11-28 19:11:00,13.474,13.485,13.389,13.45,350000.0
2006-11-28 19:12:00,13.397,13.505,13.389,13.463,500000.0
2006-11-28 19:13:00,13.423,13.501,13.363,13.363,500000.0
2006-11-28 19:14:00,13.379,13.484,13.345,13.466,600000.0
2006-11-28 19:15:00,13.385,13.541,13.385,13.469,650000.0
2006-11-28 19:16:00,13.532,13.532,13.4,13.494,650000.0
2006-11-28 19:17:00,13.43,13.552,13.407,13.464,550000.0
2006-11-28 19:18:00,13.405,13.526,13.397,13.462,450000.0
2006-11-28 19:19:00,13.497,13.497,13.389,13.409,650000.0
2006-11-28 19:20:00,13.393,13.525,13.389,13.492,350000.0
2006-11-28 19:21:00,13.376,13.474,13.369,13.385,400000.0
2006-11-28 19:22:00,13.504,13.539,13.403,13.424,450000.0
2006-11-28 19:23:00,13.486,13.511,13.41,13.41,550000.0
2006-11-28 19:24:00,13.399,13.524,13.399,13.502,250000.0
2006-11-28 19:25:00,13.46,13.512,13.414,13.437,450000.0
2006-11-28 19:26:00,13.53,13.53,13.4,13.413,450000.0
2006-11-28 19:27:00,13.425,13.553,13.406,13.494,500000.0
2006-11-28 19:28:00,13.428,13.538,13.428,13.457,500000.0
2006-11-28 19:29:00,13.444,13.519,13.375,13.375,400000.0
2006-11-28 19:30:00,13.502,13.508,13.381,13.405,400000.0
2006-11-28 19:31:00,13.494,13.508,13.433,13.433,350000.0
2006-11-28 19:32:00,13.461,13.504,13.35,13.427,600000.0
2006-11-28 19:33:00,13.403,13.51,13.357,13.407,300000.0
2006-11-28 19:34:00,13.375,13.485,13.367,13.485,550000.0
2006-11-28 19:35:00,13.466,13.482,13.326,13.367,500000.0
2006-11-28 19:36:00,13.388,13.506,13.388,13.389,300000.0
2006-11-28 19:37:00,13.387,13.51,13.358,13.358,250000.0
2006-11-28 19:38:00,13.422,13.51,13.362,13.496,350000.0
2006-11-28 19:39:00,13.489,13.489,13.372,13.444,250000.0
2006-11-28 19:40:00,13.46,13.503,13.431,13.49,250000.0
2006-11-28 19:41:00,13.374,13.491,13.374,13.487,450000.0
2006-11-28 19:42:00,13.405,13.507,13.377,13.413,500000.0
2006-11-28 19:43:00,13.501,13.503,13.35,13.35,450000.0
2006-11-28 19:44:00,13.372,13.491,13.346,13.395,400000.0
2006-11-28 19:45:00,13.374,13.502,13.352,13.352,550000.0
2006-11-28 19:46:00,13.458,13.48,13.331,13.478,450000.0
2006-11-28 19:47:00,13.36,13.514,13.36,13.482,250000.0
2006-11-28 19:48:00,13.47,13.47,13.384,13.409,250000.0
2006-11-28 19:49:00,13.385,13.477,13.346,13.477,400000.0
2006-11-28 19:50:00,13.363,13.458,13.358,13.386,300000.0
2006-11-28 19:51:00,13.436,13.453,13.333,13.423,500000.0
2006-11-28 19:52:00,13.443,13.461,13.361,13.428,600000.0
2006-11-28 19:53:00,13.436,13.466,13.334,13.334,350000.0
2006-11-28 19:54:00,13.42,13.475,13.4,13.428,350000.0
2006-11-28 19:55:00,13.339,13.476,13.339,13.379,400000.0
2006-11-28 19:56:00,13.368,13.429,13.281,13.408,550000.0
2006-11-28 19:57:00,13.463,13.481,13.335,13.41,350000.0
2006-11-28 19:58:00,13.349,13.483,13.349,13.483,400000.0
2006-11-28 19:59:00,13.407,13.483,13.355,13.423,300000.0
2006-11-28 20:00:00,13.359,13.421,13.354,13.395,350000.0
2006-11-28 20:01:00,13.47,13.47,13.35,13.367,500000.0
2006-11-28 20:02:00,13.394,13.515,13.367,13.476,450000.0
2006-11-28 20:03:00,13.461,13.518,13.407,13.466,300000.0
2006-11-28 20:04:00,13.403,13.502,13.395,13.502,350000.0
2006-11-28 20:05:00,13.473,13.486,13.361,13.483,500000.0
2006-11-28 20:06:00,13.396,13.463,13.375,13.389,400000.0
2006-11-28 20:07:00,13.378,13.526,13.378,13.483,450000.0
2006-11-28 20:08:00,13.456,13.516,13.394,13.49,350000.0
2006-11-28 20:09:00,13.452,13.532,13.425,13.532,500000.0
2006-11-28 20:10:00,13.469,13.528,13.373,13.373,550000.0
2006-11-28 20:11:00,13.413,13.547,13.4,13.4,450000.0
2006-11-28 20:12:00,13.428,13.505,13.38,13.424,400000.0
2006-11-28 20:13:00,13.448,13.533,13.405,13.464,350000.0
2006-11-28 20:14:00,13.432,13.549,13.398,13.549,350000.0
2006-11-28 20:15:00,13.459,13.543,13.421,13.466,500000.0
2006-11-28 20:16:00,13.485,13.533,13.431,13.49,550000.0
2006-11-28 20:17:00,13.438,13.572,13.438,13.572,400000.0
2006-11-28 20:18:00,13.582,13.601,13.476,13.476,450000.0
2006-11-28 20:19:00,13.55,13.586,13.454,13.586,400000.0
2006-11-28 20:20:00,13.58,13.58,13.48,13.48,400000.0
2006-11-28 20:21:00,13.563,13.595,13.464,13.483,550000.0
2006-11-28 20:22:00,13.56,13.569,13.467,13.544,500000.0
2006-11-28 20:23:00,13.494,13.574,13.462,13.557,500000.0
2006-11-28 20:24:00,13.463,13.603,13.463,13.579,400000.0
2006-11-28 20:25:00,13.549,13.564,13.404,13.524,500000.0
2006-11-28 20:26:00,13.536,13.549,13.428,13.549,400000.0
2006-11-28 20:27:00,13.508,13.552,13.412,13.522,600000.0
2006-11-28 20:28:00,13.479,13.531,13.479,13.494,250000.0
2006-11-28 20:29:00,13.407,13.543,13.407,13.543,350000.0
2006-11-28 20:30:00,13.502,13.569,13.432,13.502,550000.0
2006-11-28 20:31:00,13.437,13.552,13.419,13.502,350000.0
2006-11-28 20:32:00,13.478,13.543,13.444,13.469,350000.0
2006-11-28 20:33:00,13.474,13.527,13.412,13.516,450000.0
2006-11-28 20:34:00,13.554,13.554,13.438,13.448,400000.0
2006-11-28 20:35:00,13.464,13.567,13.434,13.476,350000.0
2006-11-28 20:36:00,13.519,13.601,13.461,13.544,350000.0
2006-11-28 20:37:00,13.435,13.517,13.428,13.465,350000.0
2006-11-28 20:38:00,13.571,13.587,13.46,13.46,500000.0
2006-11-28 20:39:00,13.569,13.569,13.427,13.456,450000.0
2006-11-28 20:40:00,13.464,13.54,13.453,13.453,250000.0
2006-11-28 20:41:00,13.424,13.517,13.424,13.455,300000.0
2006-11-28 20:43:00,13.575,13.581,13.438,13.438,400000.0
2006-11-28 20:44:00,13.462,13.567,13.445,13.558,350000.0
2006-11-28 20:45:00,13.535,13.561,13.423,13.467,400000.0
2006-11-28 20:46:00,13.484,13.527,13.428,13.428,300000.0
2006-11-28 20:47:00,13.437,13.568,13.437,13.482,400000.0
2006-11-28 20:48:00,13.56,13.56,13.421,13.553,600000.0
2006-11-28 20:49:00,13.47,13.542,13.42,13.542,350000.0
2006-11-28 20:50:00,13.464,13.631,13.46,13.607,600000.0
2006-11-28 20:51:00,13.557,13.562,13.452,13.515,500000.0
2006-11-28 20:52:00,13.517,13.618,13.487,13.602,550000.0
2006-11-28 20:53:00,13.469,13.57,13.469,13.534,300000.0
2006-11-28 20:54:00,13.487,13.579,13.487,13.492,500000.0
2006-11-28 20:55:00,13.485,13.582,13.485,13.532,200000.0
2006-11-28 20:57:00,13.531,13.566,13.456,13.465,300000.0
2006-11-28 20:58:00,13.551,13.601,13.474,13.601,250000.0
2006-11-28 20:59:00,13.509,13.574,13.509,13.541,500000.0
2006-11-28 21:00:00,13.475,13.58,13.452,13.58,450000.0
2006-11-28 21:01:00,13.581,13.581,13.5,13.532,500000.0
2006-11-28 21:02:00,13.452,13.599,13.452,13.531,500000.0
2006-11-28 21:03:00,13.552,13.568,13.552,13.562,350000.0
2006-11-28 21:04:00,13.549,13.55,13.453,13.503,450000.0
2006-11-28 21:05:00,13.501,13.593,13.477,13.488,450000.0
2006-11-28 21:06:00,13.461,13.585,13.461,13.536,800000.0
2006-11-28 21:07:00,13.598,13.598,13.463,13.502,500000.0
2006-11-28 21:08:00,13.532,13.553,13.473,13.535,250000.0
2006-11-28 21:09:00,13.495,13.561,13.474,13.501,500000.0
2006-11-28 21:12:00,13.566,13.615,13.484,13.53,400000.0
2006-11-28 21:13:00,13.57,13.583,13.467,13.583,450000.0
2006-11-28 21:14:00,13.499,13.572,13.444,13.555,550000.0
2006-11-28 21:15:00,13.558,13.593,13.455,13.455,450000.0
2006-11-28 21:16:00,13.572,13.617,13.489,13.489,400000.0
2006-11-28 21:17:00,13.548,13.626,13.479,13.589,400000.0
2006-11-28 21:18:00,13.524,13.556,13.375,13.489,850000.0
2006-11-28 21:19:00,13.442,13.547,13.39,13.547,650000.0
2006-11-28 21:20:00,13.575,13.623,13.477,13.568,450000.0
2006-11-28 21:21:00,13.601,13.628,13.507,13.628,450000.0
2006-11-28 21:22:00,13.593,13.603,13.515,13.603,150000.0
2006-11-28 21:24:00,13.541,13.647,13.503,13.555,650000.0
2006-11-28 21:26:00,13.549,13.636,13.512,13.521,400000.0
2006-11-28 21:27:00,13.557,13.625,13.517,13.6,400000.0
2006-11-28 21:28:00,13.629,13.629,13.527,13.559,400000.0
2006-11-28 21:29:00,13.532,13.603,13.509,13.548,350000.0
2006-11-28 21:30:00,13.496,13.632,13.49,13.632,350000.0
2006-11-28 21:31:00,13.613,13.613,13.499,13.54,450000.0
2006-11-28 21:32:00,13.509,13.614,13.487,13.527,500000.0
2006-11-28 21:33:00,13.492,13.571,13.489,13.507,300000.0
2006-11-28 21:34:00,13.581,13.632,13.53,13.579,350000.0
2006-11-28 21:35:00,13.537,13.621,13.537,13.601,350000.0
2006-11-28 21:36:00,13.586,13.594,13.507,13.594,500000.0
2006-11-28 21:37:00,13.51,13.623,13.501,13.58,350000.0
2006-11-28 21:38:00,13.617,13.617,13.495,13.568,400000.0
2006-11-28 21:42:00,13.569,13.569,13.453,13.522,350000.0
2006-11-28 21:43:00,13.576,13.605,13.484,13.579,400000.0
2006-11-28 21:44:00,13.602,13.65,13.509,13.641,500000.0
2006-11-28 21:45:00,13.596,13.684,13.52,13.569,500000.0
2006-11-28 21:46:00,13.551,13.64,13.533,13.591,550000.0
2006-11-28 21:47:00,13.588,13.621,13.493,13.55,450000.0
2006-11-28 21:48:00,13.48,13.571,13.48,13.496,250000.0
2006-11-28 21:49:00,13.523,13.602,13.463,13.552,700000.0
2006-11-28 21:50:00,13.568,13.585,13.505,13.505,150000.0
2006-11-28 21:53:00,13.594,13.594,13.489,13.526,200000.0
2006-11-28 21:54:00,13.495,13.558,13.482,13.482,300000.0
2006-11-28 21:55:00,13.495,13.578,13.494,13.564,300000.0
2006-11-28 21:58:00,13.585,13.585,13.506,13.541,200000.0
2006-11-28 22:00:00,13.606,13.606,13.533,13.533,350000.0
2006-11-28 22:01:00,13.532,13.532,13.477,13.477,150000.0
2006-11-28 22:03:00,13.538,13.596,13.485,13.544,550000.0
2006-11-28 22:04:00,13.548,13.625,13.526,13.526,350000.0
2006-11-28 22:05:00,13.542,13.655,13.531,13.61,550000.0
2006-11-28 22:06:00,13.58,13.604,13.489,13.585,250000.0
2006-11-28 22:08:00,13.612,13.631,13.53,13.562,450000.0
2006-11-28 22:10:00,13.603,13.603,13.493,13.532,250000.0
2006-11-28 22:11:00,13.552,13.619,13.512,13.522,550000.0
2006-11-28 22:12:00,13.592,13.592,13.488,13.528,600000.0
2006-11-28 22:16:00,13.541,13.666,13.541,13.637,750000.0
2006-11-28 22:17:00,13.554,13.599,13.512,13.512,250000.0
2006-11-28 22:18:00,13.538,13.623,13.527,13.618,550000.0
2006-11-28 22:19:00,13.605,13.611,13.519,13.574,350000.0
2006-11-28 22:20:00,13.543,13.614,13.525,13.596,250000.0
2006-11-28 22:22:00,13.599,13.599,13.523,13.589,150000.0
2006-11-28 22:23:00,13.529,13.597,13.526,13.578,250000.0
2006-11-28 22:25:00,13.514,13.624,13.492,13.504,350000.0
2006-11-28 22:26:00,13.525,13.65,13.507,13.576,350000.0
2006-11-28 22:27:00,13.582,13.616,13.527,13.593,350000.0
2006-11-28 22:28:00,13.572,13.587,13.546,13.546,200000.0
2006-11-28 22:29:00,13.598,13.655,13.538,13.617,550000.0
2006-11-28 22:30:00,13.616,13.616,13.502,13.565,350000.0
2006-11-28 22:31:00,13.558,13.593,13.494,13.504,400000.0
2006-11-28 22:33:00,13.502,13.584,13.502,13.584,150000.0
2006-11-28 22:35:00,13.617,13.623,13.53,13.558,400000.0
2006-11-28 22:36:00,13.594,13.666,13.564,13.666,700000.0
2006-11-28 22:37:00,13.633,13.655,13.554,13.619,400000.0
2006-11-28 22:38:00,13.587,13.645,13.55,13.556,350000.0
2006-11-28 22:39:00,13.542,13.61,13.526,13.556,400000.0
2006-11-28 22:40:00,13.538,13.631,13.538,13.613,350000.0
2006-11-28 22:41:00,13.614,13.648,13.549,13.618,350000.0
2006-11-28 22:42:00,13.635,13.655,13.53,13.53,700000.0
2006-11-28 22:43:00,13.592,13.671,13.584,13.612,250000.0
2006-11-28 22:44:00,13.696,13.696,13.594,13.674,350000.0
2006-11-28 22:45:00,13.636,13.636,13.578,13.588,300000.0
2006-11-28 22:47:00,13.58,13.669,13.529,13.631,250000.0
2006-11-28 22:48:00,13.563,13.671,13.52,13.527,350000.0
2006-11-28 22:49:00,13.572,13.683,13.558,13.558,400000.0
2006-11-28 22:50:00,13.561,13.685,13.551,13.639,350000.0
2006-11-28 22:51:00,13.648,13.682,13.545,13.545,250000.0
2006-11-28 22:52:00,13.62,13.657,13.527,13.527,350000.0
2006-11-28 22:53:00,13.648,13.662,13.517,13.631,300000.0
2006-11-28 22:54:00,13.598,13.654,13.504,13.597,250000.0
2006-11-28 22:55:00,13.593,13.647,13.577,13.588,350000.0
2006-11-28 22:56:00,13.653,13.67,13.549,13.606,400000.0
2006-11-28 22:57:00,13.514,13.652,13.496,13.603,550000.0
2006-11-28 22:58:00,13.631,13.681,13.567,13.668,300000.0
2006-11-28 22:59:00,13.643,13.653,13.584,13.653,150000.0
2006-11-28 23:00:00,13.645,13.673,13.54,13.62,400000.0
2006-11-28 23:03:00,13.543,13.642,13.534,13.642,250000.0
2006-11-28 23:04:00,13.684,13.684,13.525,13.613,500000.0
2006-11-28 23:08:00,13.674,13.674,13.52,13.621,400000.0
2006-11-28 23:09:00,13.627,13.652,13.627,13.642,150000.0
2006-11-28 23:10:00,13.669,13.699,13.585,13.699,150000.0
2006-11-28 23:12:00,13.678,13.678,13.562,13.562,200000.0
2006-11-28 23:13:00,13.66,13.685,13.66,13.685,100000.0
2006-11-28 23:15:00,13.609,13.672,13.577,13.623,450000.0
2006-11-28 23:16:00,13.647,13.662,13.573,13.639,250000.0
2006-11-28 23:17:00,13.652,13.652,13.539,13.539,250000.0
2006-11-28 23:18:00,13.538,13.676,13.532,13.611,450000.0
2006-11-28 23:19:00,13.691,13.691,13.563,13.614,500000.0
2006-11-28 23:20:00,13.705,13.705,13.558,13.659,650000.0
2006-11-28 23:21:00,13.657,13.687,13.568,13.568,400000.0
2006-11-28 23:22:00,13.678,13.701,13.561,13.701,350000.0
2006-11-28 23:24:00,13.64,13.719,13.64,13.71,300000.0
2006-11-28 23:26:00,13.617,13.701,13.597,13.62,800000.0
2006-11-28 23:27:00,13.685,13.685,13.534,13.549,850000.0
2006-11-28 23:28:00,13.599,13.697,13.561,13.652,550000.0
2006-11-28 23:29:00,13.563,13.66,13.561,13.561,400000.0
2006-11-28 23:30:00,13.66,13.66,13.554,13.585,500000.0
2006-11-28 23:31:00,13.656,13.699,13.564,13.653,450000.0
2006-11-28 23:32:00,13.669,13.671,13.656,13.671,250000.0
2006-11-28 23:33:00,13.726,13.733,13.642,13.694,550000.0
2006-11-28 23:34:00,13.668,13.709,13.576,13.685,500000.0
2006-11-28 23:35:00,13.586,13.761,13.586,13.623,350000.0
2006-11-28 23:36:00,13.688,13.758,13.639,13.722,450000.0
2006-11-28 23:37:00,13.731,13.769,13.627,13.737,300000.0
2006-11-28 23:38:00,13.711,13.711,13.569,13.609,450000.0
2006-11-28 23:39:00,13.676,13.744,13.649,13.744,200000.0
2006-11-28 23:40:00,13.665,13.75,13.617,13.75,550000.0
2006-11-28 23:41:00,13.68,13.703,13.588,13.588,550000.0
2006-11-28 23:42:00,13.659,13.709,13.654,13.706,750000.0
2006-11-28 23:43:00,13.644,13.691,13.616,13.616,350000.0
2006-11-28 23:44:00,13.601,13.716,13.595,13.668,450000.0
2006-11-28 23:46:00,13.608,13.709,13.594,13.704,550000.0
2006-11-28 23:47:00,13.694,13.719,13.585,13.659,450000.0
2006-11-28 23:48:00,13.638,13.675,13.598,13.675,500000.0
2006-11-28 23:49:00,13.594,13.715,13.583,13.671,250000.0
2006-11-28 23:50:00,13.664,13.748,13.623,13.655,400000.0
2006-11-28 23:51:00,13.672,13.706,13.576,13.694,300000.0
2006-11-28 23:52:00,13.616,13.755,13.616,13.73,400000.0
2006-11-28 23:54:00,13.585,13.67,13.558,13.634,600000.0
2006-11-28 23:55:00,13.69,13.727,13.592,13.598,450000.0
2006-11-28 23:56:00,13.606,13.706,13.559,13.559,650000.0
2006-11-28 23:57:00,13.593,13.689,13.548,13.689,450000.0
2006-11-28 23:59:00,13.675,13.683,13.637,13.637,150000.0
2006-11-29 00:00:00,13.657,13.751,13.647,13.647,300000.0
2006-11-29 00:02:00,13.61,13.758,13.61,13.658,400000.0
2006-11-29 00:03:00,13.687,13.74,13.655,13.661,250000.0
2006-11-29 00:04:00,13.692,13.722,13.595,13.608,350000.0
2006-11-29 00:08:00,13.723,13.723,13.613,13.646,350000.0
2006-11-29 00:17:00,13.636,13.726,13.573,13.726,300000.0
2006-11-29 00:22:00,13.717,13.717,13.634,13.665,200000.0
2006-11-29 00:29:00,13.738,13.738,13.627,13.65,300000.0
2006-11-29 00:30:00,13.661,13.711,13.591,13.635,400000.0
2006-11-29 00:32:00,13.675,13.675,13.596,13.631,200000.0
2006-11-29 00:33:00,13.619,13.699,13.587,13.608,350000.0
2006-11-29 00:34:00,13.623,13.716,13.623,13.687,300000.0
2006-11-29 00:36:00,13.623,13.708,13.611,13.611,200000.0
2006-11-29 00:39:00,13.645,13.717,13.645,13.717,150000.0
2006-11-29 00:40:00,13.713,13.713,13.608,13.688,300000.0
2006-11-29 00:41:00,13.603,13.711,13.6,13.711,200000.0
2006-11-29 00:52:00,13.716,13.716,13.632,13.664,200000.0
2006-11-29 00:53:00,13.642,13.688,13.608,13.618,200000.0
2006-11-29 00:54:00,13.585,13.675,13.585,13.65,300000.0
2006-11-29 00:56:00,13.654,13.654,13.575,13.611,200000.0
2006-11-29 00:58:00,13.653,13.653,13.553,13.593,200000.0
2006-11-29 01:03:00,13.667,13.667,13.581,13.615,200000.0
2006-11-29 01:13:00,13.677,13.677,13.597,13.633,200000.0
2006-11-29 01:14:00,13.68,13.68,13.589,13.657,200000.0
2006-11-29 01:15:00,13.577,13.66,13.562,13.658,300000.0
2006-11-29 01:18:00,13.707,13.707,13.63,13.63,200000.0
2006-11-29 01:19:00,13.659,13.739,13.616,13.694,300000.0
2006-11-29 01:20:00,13.684,13.684,13.654,13.654,100000.0
2006-11-29 01:22:00,13.636,13.636,13.607,13.607,100000.0
2006-11-29 01:23:00,13.619,13.666,13.596,13.649,300000.0
2006-11-29 01:24:00,13.664,13.673,13.561,13.578,400000.0
2006-11-29 01:25:00,13.632,13.677,13.573,13.677,500000.0
2006-11-29 01:26:00,13.607,13.672,13.607,13.672,100000.0
2006-11-29 01:31:00,13.632,13.697,13.596,13.697,200000.0
2006-11-29 01:32:00,13.65,13.675,13.566,13.675,200000.0
2006-11-29 01:37:00,13.673,13.673,13.557,13.591,300000.0
2006-11-29 01:38:00,13.593,13.635,13.558,13.635,150000.0
2006-11-29 01:40:00,13.67,13.67,13.57,13.638,250000.0
2006-11-29 01:50:00,13.634,13.634,13.534,13.573,200000.0
2006-11-29 01:52:00,13.648,13.648,13.564,13.595,200000.0
2006-11-29 01:54:00,13.641,13.644,13.543,13.573,450000.0
2006-11-29 02:04:00,13.626,13.626,13.495,13.527,450000.0
2006-11-29 02:05:00,13.567,13.643,13.562,13.643,250000.0
2006-11-29 02:09:00,13.615,13.615,13.523,13.559,200000.0
2006-11-29 02:10:00,13.59,13.59,13.479,13.485,200000.0
2006-11-29 02:13:00,13.599,13.599,13.519,13.553,200000.0
2006-11-29 02:17:00,13.58,13.689,13.514,13.63,400000.0
2006-11-29 02:18:00,13.536,13.636,13.536,13.636,200000.0
2006-11-29 02:19:00,13.604,13.724,13.557,13.557,400000.0
2006-11-29 02:20:00,13.574,13.633,13.486,13.507,350000.0
2006-11-29 02:33:00,13.648,13.65,13.54,13.588,450000.0
2006-11-29 02:34:00,13.604,13.674,13.55,13.55,300000.0
2006-11-29 02:35:00,13.652,13.652,13.503,13.597,350000.0
2006-11-29 02:36:00,13.528,13.627,13.528,13.537,250000.0
2006-11-29 02:41:00,13.607,13.607,13.522,13.555,200000.0
2006-11-29 02:45:00,13.619,13.635,13.543,13.547,350000.0
2006-11-29 02:53:00,13.652,13.652,13.646,13.646,100000.0
2006-11-29 02:54:00,13.658,13.658,13.501,13.529,300000.0
2006-11-29 02:55:00,13.535,13.662,13.491,13.662,400000.0
2006-11-29 02:56:00,13.687,13.687,13.628,13.677,450000.0
2006-11-29 02:57:00,13.671,13.679,13.585,13.679,350000.0
2006-11-29 02:59:00,13.648,13.684,13.571,13.639,450000.0
2006-11-29 03:00:00,13.657,13.657,13.51,13.528,400000.0
2006-11-29 03:01:00,13.584,13.62,13.575,13.604,200000.0
2006-11-29 03:02:00,13.608,13.612,13.56,13.576,350000.0
2006-11-29 03:03:00,13.563,13.625,13.559,13.567,300000.0
2006-11-29 03:04:00,13.56,13.633,13.489,13.556,450000.0
2006-11-29 03:05:00,13.545,13.614,13.484,13.579,300000.0
2006-11-29 03:06:00,13.623,13.623,13.536,13.536,100000.0
2006-11-29 03:07:00,13.623,13.623,13.529,13.529,200000.0
2006-11-29 03:08:00,13.553,13.603,13.537,13.557,400000.0
2006-11-29 03:09:00,13.592,13.604,13.513,13.516,400000.0
2006-11-29 03:10:00,13.64,13.64,13.55,13.604,400000.0
2006-11-29 03:11:00,13.602,13.644,13.548,13.613,550000.0
2006-11-29 03:13:00,13.619,13.675,13.534,13.568,550000.0
2006-11-29 03:14:00,13.612,13.653,13.489,13.653,400000.0
2006-11-29 03:17:00,13.572,13.654,13.572,13.611,200000.0
2006-11-29 03:18:00,13.614,13.668,13.614,13.652,150000.0
2006-11-29 03:19:00,13.577,13.683,13.516,13.545,800000.0
2006-11-29 03:20:00,13.557,13.61,13.505,13.505,800000.0
2006-11-29 03:21:00,13.644,13.644,13.517,13.609,450000.0
2006-11-29 03:22:00,13.535,13.675,13.524,13.567,500000.0
2006-11-29 03:23:00,13.644,13.644,13.501,13.637,450000.0
2006-11-29 03:24:00,13.565,13.653,13.538,13.653,350000.0
2006-11-29 03:28:00,13.524,13.524,13.524,13.524,100000.0
2006-11-29 03:29:00,13.642,13.642,13.509,13.593,500000.0
2006-11-29 03:30:00,13.631,13.657,13.555,13.641,300000.0
2006-11-29 03:31:00,13.531,13.608,13.524,13.594,250000.0
2006-11-29 03:32:00,13.643,13.688,13.567,13.666,500000.0
2006-11-29 03:33:00,13.638,13.638,13.526,13.576,350000.0
2006-11-29 03:34:00,13.533,13.664,13.533,13.617,250000.0
2006-11-29 03:35:00,13.667,13.674,13.593,13.674,400000.0
2006-11-29 03:36:00,13.636,13.636,13.63,13.63,100000.0
2006-11-29 03:38:00,13.521,13.666,13.521,13.546,450000.0
2006-11-29 03:39:00,13.57,13.603,13.57,13.603,100000.0
2006-11-29 03:40:00,13.56,13.605,13.507,13.507,350000.0
2006-11-29 03:41:00,13.613,13.617,13.603,13.603,150000.0
2006-11-29 03:42:00,13.53,13.619,13.514,13.582,400000.0
2006-11-29 03:44:00,13.623,13.655,13.508,13.508,450000.0
2006-11-29 03:45:00,13.585,13.651,13.585,13.595,350000.0
2006-11-29 03:46:00,13.554,13.608,13.536,13.608,200000.0
2006-11-29 03:47:00,13.633,13.682,13.554,13.621,250000.0
2006-11-29 03:48:00,13.616,13.619,13.501,13.501,350000.0
2006-11-29 03:49:00,13.469,13.61,13.458,13.573,600000.0
2006-11-29 03:50:00,13.517,13.619,13.51,13.528,400000.0
2006-11-29 03:51:00,13.495,13.566,13.48,13.497,300000.0
2006-11-29 03:53:00,13.517,13.601,13.497,13.497,400000.0
2006-11-29 03:55:00,13.612,13.631,13.531,13.568,400000.0
2006-11-29 03:57:00,13.619,13.622,13.539,13.578,200000.0
2006-11-29 03:58:00,13.592,13.651,13.523,13.589,750000.0
2006-11-29 03:59:00,13.609,13.612,13.5,13.612,400000.0
2006-11-29 04:01:00,13.528,13.58,13.493,13.516,550000.0
2006-11-29 04:03:00,13.58,13.606,13.472,13.518,450000.0
2006-11-29 04:04:00,13.616,13.616,13.541,13.541,250000.0
2006-11-29 04:06:00,13.567,13.607,13.493,13.493,400000.0
2006-11-29 04:07:00,13.506,13.619,13.489,13.619,400000.0
2006-11-29 04:09:00,13.619,13.621,13.463,13.476,450000.0
2006-11-29 04:13:00,13.581,13.581,13.473,13.473,350000.0
2006-11-29 04:15:00,13.557,13.581,13.501,13.574,250000.0
2006-11-29 04:16:00,13.567,13.569,13.509,13.509,250000.0
2006-11-29 04:24:00,13.534,13.639,13.516,13.593,500000.0
2006-11-29 04:26:00,13.473,13.515,13.473,13.515,100000.0
2006-11-29 04:28:00,13.579,13.579,13.467,13.517,250000.0
2006-11-29 04:29:00,13.59,13.599,13.506,13.522,350000.0
2006-11-29 04:30:00,13.598,13.598,13.527,13.527,100000.0
2006-11-29 04:32:00,13.568,13.598,13.49,13.581,650000.0
2006-11-29 04:36:00,13.565,13.565,13.466,13.504,200000.0
2006-11-29 04:43:00,13.576,13.576,13.491,13.525,200000.0
2006-11-29 04:45:00,13.576,13.588,13.528,13.569,350000.0
2006-11-29 04:46:00,13.614,13.614,13.508,13.573,350000.0
2006-11-29 04:52:00,13.576,13.576,13.462,13.554,200000.0
2006-11-29 04:56:00,13.485,13.57,13.482,13.57,300000.0
2006-11-29 04:57:00,13.565,13.596,13.565,13.596,100000.0
2006-11-29 04:59:00,13.576,13.576,13.501,13.501,250000.0
2006-11-29 05:00:00,13.567,13.598,13.469,13.565,450000.0
2006-11-29 05:01:00,13.572,13.591,13.451,13.488,650000.0
2006-11-29 05:02:00,13.613,13.646,13.503,13.547,400000.0
2006-11-29 05:03:00,13.626,13.636,13.532,13.548,700000.0
2006-11-29 05:07:00,13.578,13.62,13.48,13.619,350000.0
2006-11-29 05:10:00,13.563,13.616,13.549,13.576,400000.0
2006-11-29 05:11:00,13.593,13.593,13.499,13.576,400000.0
2006-11-29 05:12:00,13.49,13.639,13.49,13.564,600000.0
2006-11-29 05:13:00,13.63,13.64,13.491,13.587,400000.0
2006-11-29 05:14:00,13.568,13.639,13.502,13.533,750000.0
2006-11-29 05:16:00,13.514,13.596,13.477,13.559,850000.0
2006-11-29 05:17:00,13.55,13.612,13.513,13.612,350000.0
2006-11-29 05:19:00,13.518,13.645,13.518,13.539,550000.0
2006-11-29 05:20:00,13.625,13.681,13.531,13.603,550000.0
2006-11-29 05:21:00,13.59,13.624,13.503,13.515,550000.0
2006-11-29 05:22:00,13.558,13.668,13.526,13.629,600000.0
2006-11-29 05:23:00,13.617,13.628,13.496,13.614,700000.0
2006-11-29 05:27:00,13.626,13.626,13.494,13.509,500000.0
2006-11-29 05:28:00,13.569,13.603,13.465,13.581,550000.0
2006-11-29 05:29:00,13.504,13.577,13.469,13.529,400000.0
2006-11-29 05:30:00,13.51,13.626,13.499,13.584,650000.0
2006-11-29 05:31:00,13.623,13.623,13.486,13.556,450000.0
2006-11-29 05:33:00,13.616,13.616,13.555,13.555,400000.0
2006-11-29 05:34:00,13.623,13.623,13.503,13.571,450000.0
2006-11-29 05:35:00,13.619,13.633,13.574,13.611,300000.0
2006-11-29 05:36:00,13.606,13.606,13.536,13.598,250000.0
2006-11-29 05:37:00,13.529,13.611,13.463,13.463,250000.0
2006-11-29 05:38:00,13.489,13.59,13.489,13.59,200000.0
2006-11-29 05:39:00,13.609,13.63,13.524,13.543,500000.0
2006-11-29 05:40:00,13.598,13.621,13.551,13.551,400000.0
2006-11-29 05:41:00,13.571,13.612,13.472,13.51,500000.0
2006-11-29 05:42:00,13.506,13.685,13.506,13.636,400000.0
2006-11-29 05:46:00,13.621,13.637,13.55,13.607,450000.0
2006-11-29 05:47:00,13.546,13.616,13.512,13.616,250000.0
2006-11-29 05:48:00,13.621,13.621,13.507,13.507,500000.0
2006-11-29 05:49:00,13.564,13.596,13.474,13.571,550000.0
2006-11-29 05:50:00,13.639,13.639,13.494,13.519,450000.0
2006-11-29 05:51:00,13.54,13.609,13.504,13.597,800000.0
2006-11-29 05:52:00,13.579,13.607,13.445,13.578,750000.0
2006-11-29 05:53:00,13.498,13.606,13.488,13.541,300000.0
2006-11-29 05:59:00,13.552,13.595,13.48,13.518,250000.0
2006-11-29 06:00:00,13.558,13.62,13.461,13.515,550000.0
2006-11-29 06:01:00,13.575,13.579,13.469,13.579,550000.0
2006-11-29 06:02:00,13.593,13.624,13.507,13.624,400000.0
2006-11-29 06:03:00,13.573,13.613,13.483,13.572,700000.0
2006-11-29 06:05:00,13.551,13.633,13.478,13.478,350000.0
2006-11-29 06:07:00,13.586,13.588,13.586,13.588,100000.0
2006-11-29 06:08:00,13.593,13.619,13.488,13.598,400000.0
2006-11-29 06:10:00,13.588,13.588,13.586,13.586,150000.0
2006-11-29 06:13:00,13.567,13.589,13.499,13.531,450000.0
2006-11-29 06:14:00,13.573,13.573,13.484,13.484,150000.0
2006-11-29 06:15:00,13.581,13.618,13.506,13.583,500000.0
2006-11-29 06:16:00,13.519,13.621,13.506,13.588,400000.0
2006-11-29 06:17:00,13.566,13.621,13.512,13.512,200000.0
2006-11-29 06:18:00,13.558,13.558,13.558,13.558,50000.0
2006-11-29 06:19:00,13.542,13.589,13.542,13.589,100000.0
2006-11-29 06:20:00,13.622,13.622,13.489,13.529,350000.0
2006-11-29 06:21:00,13.58,13.58,13.482,13.517,550000.0
2006-11-29 06:22:00,13.599,13.602,13.507,13.551,550000.0
2006-11-29 06:23:00,13.597,13.597,13.474,13.474,150000.0
2006-11-29 06:24:00,13.628,13.628,13.518,13.518,250000.0
2006-11-29 06:27:00,13.604,13.604,13.509,13.593,500000.0
2006-11-29 06:28:00,13.534,13.61,13.479,13.61,300000.0
2006-11-29 06:30:00,13.507,13.589,13.507,13.589,500000.0
2006-11-29 06:31:00,13.581,13.588,13.504,13.519,400000.0
2006-11-29 06:33:00,13.486,13.588,13.486,13.578,350000.0
2006-11-29 06:34:00,13.574,13.574,13.567,13.567,100000.0
2006-11-29 06:35:00,13.578,13.599,13.487,13.564,400000.0
2006-11-29 06:36:00,13.561,13.563,13.561,13.563,100000.0
2006-11-29 06:39:00,13.611,13.611,13.563,13.563,150000.0
2006-11-29 06:40:00,13.549,13.652,13.524,13.524,450000.0
2006-11-29 06:49:00,13.585,13.585,13.493,13.529,200000.0
2006-11-29 06:54:00,13.624,13.624,13.501,13.577,600000.0
2006-11-29 06:56:00,13.576,13.606,13.503,13.561,650000.0
2006-11-29 06:58:00,13.594,13.594,13.516,13.551,200000.0
2006-11-29 07:01:00,13.591,13.591,13.486,13.525,200000.0
2006-11-29 07:02:00,13.566,13.566,13.566,13.566,50000.0
2006-11-29 07:04:00,13.539,13.619,13.539,13.59,300000.0
2006-11-29 07:05:00,13.591,13.591,13.545,13.545,100000.0
2006-11-29 07:07:00,13.573,13.573,13.48,13.505,400000.0
2006-11-29 07:08:00,13.478,13.618,13.478,13.555,400000.0
2006-11-29 07:10:00,13.484,13.594,13.467,13.594,650000.0
2006-11-29 07:13:00,13.505,13.524,13.441,13.441,200000.0
2006-11-29 07:14:00,13.493,13.544,13.481,13.544,350000.0
2006-11-29 07:15:00,13.545,13.563,13.472,13.563,250000.0
2006-11-29 07:16:00,13.499,13.609,13.499,13.609,350000.0
2006-11-29 07:17:00,13.496,13.555,13.457,13.555,400000.0
2006-11-29 07:18:00,13.558,13.566,13.496,13.562,400000.0
2006-11-29 07:19:00,13.567,13.567,13.478,13.478,100000.0
2006-11-29 07:20:00,13.571,13.579,13.496,13.576,300000.0
2006-11-29 07:24:00,13.587,13.587,13.511,13.564,250000.0
2006-11-29 07:25:00,13.474,13.606,13.474,13.576,350000.0
2006-11-29 07:29:00,13.508,13.599,13.484,13.563,250000.0
2006-11-29 07:30:00,13.558,13.558,13.558,13.558,50000.0
2006-11-29 07:32:00,13.522,13.591,13.508,13.577,550000.0
2006-11-29 07:33:00,13.558,13.586,13.469,13.469,350000.0
2006-11-29 07:34:00,13.602,13.614,13.514,13.584,350000.0
2006-11-29 07:35:00,13.557,13.583,13.485,13.583,250000.0
2006-11-29 07:36:00,13.512,13.601,13.509,13.538,500000.0
2006-11-29 07:37:00,13.464,13.609,13.464,13.569,450000.0
2006-11-29 07:38:00,13.576,13.576,13.453,13.525,400000.0
2006-11-29 07:39:00,13.571,13.613,13.512,13.613,350000.0
2006-11-29 07:41:00,13.618,13.618,13.49,13.49,250000.0
2006-11-29 07:44:00,13.622,13.651,13.544,13.564,300000.0
2006-11-29 07:45:00,13.545,13.599,13.521,13.587,400000.0
2006-11-29 07:46:00,13.605,13.609,13.54,13.592,300000.0
2006-11-29 07:47:00,13.578,13.586,13.495,13.586,250000.0
2006-11-29 07:48:00,13.587,13.587,13.507,13.573,200000.0
2006-11-29 07:51:00,13.533,13.638,13.533,13.615,600000.0
2006-11-29 07:57:00,13.493,13.599,13.466,13.523,400000.0
2006-11-29 07:58:00,13.517,13.58,13.468,13.561,350000.0
2006-11-29 07:59:00,13.527,13.603,13.473,13.573,450000.0
2006-11-29 08:00:00,13.564,13.606,13.519,13.603,450000.0
2006-11-29 08:01:00,13.521,13.617,13.475,13.475,550000.0
2006-11-29 08:02:00,13.496,13.618,13.496,13.528,800000.0
2006-11-29 08:03:00,13.472,13.576,13.472,13.562,500000.0
2006-11-29 08:07:00,13.585,13.614,13.472,13.596,500000.0
2006-11-29 08:09:00,13.498,13.553,13.45,13.488,500000.0
2006-11-29 08:10:00,13.571,13.571,13.479,13.479,250000.0
2006-11-29 08:11:00,13.557,13.581,13.445,13.581,350000.0
2006-11-29 08:12:00,13.589,13.589,13.488,13.488,100000.0
2006-11-29 08:13:00,13.569,13.585,13.452,13.48,400000.0
2006-11-29 08:14:00,13.49,13.608,13.49,13.501,400000.0
2006-11-29 08:15:00,13.484,13.599,13.484,13.599,250000.0
2006-11-29 08:16:00,13.51,13.577,13.506,13.546,400000.0
2006-11-29 08:17:00,13.497,13.6,13.497,13.578,650000.0
2006-11-29 08:19:00,13.485,13.601,13.485,13.494,450000.0
2006-11-29 08:22:00,13.467,13.57,13.466,13.484,350000.0
2006-11-29 08:23:00,13.576,13.593,13.479,13.592,450000.0
2006-11-29 08:24:00,13.596,13.596,13.494,13.519,350000.0
2006-11-29 08:25:00,13.489,13.617,13.489,13.593,350000.0
2006-11-29 08:27:00,13.513,13.572,13.513,13.572,250000.0
2006-11-29 08:28:00,13.599,13.649,13.539,13.606,450000.0
2006-11-29 08:29:00,13.526,13.614,13.516,13.614,400000.0
2006-11-29 08:30:00,13.614,13.65,13.546,13.594,400000.0
2006-11-29 08:31:00,13.534,13.608,13.534,13.539,400000.0
2006-11-29 08:32:00,13.629,13.629,13.55,13.583,450000.0
2006-11-29 08:33:00,13.591,13.65,13.505,13.599,400000.0
2006-11-29 08:34:00,13.578,13.606,13.514,13.561,300000.0
2006-11-29 08:35:00,13.544,13.619,13.544,13.619,100000.0
2006-11-29 08:36:00,13.583,13.605,13.496,13.529,500000.0
2006-11-29 08:37:00,13.579,13.631,13.53,13.6,250000.0
2006-11-29 08:38:00,13.612,13.625,13.502,13.531,650000.0
2006-11-29 08:40:00,13.589,13.645,13.561,13.611,250000.0
2006-11-29 08:41:00,13.615,13.643,13.578,13.578,350000.0
2006-11-29 08:42:00,13.652,13.652,13.514,13.589,450000.0
2006-11-29 08:43:00,13.588,13.602,13.494,13.494,200000.0
2006-11-29 08:46:00,13.622,13.664,13.529,13.616,500000.0
2006-11-29 08:47:00,13.618,13.626,13.502,13.554,550000.0
2006-11-29 08:48:00,13.499,13.554,13.494,13.544,450000.0
2006-11-29 08:49:00,13.652,13.652,13.536,13.605,400000.0
2006-11-29 08:50:00,13.669,13.675,13.531,13.621,500000.0
2006-11-29 08:51:00,13.617,13.66,13.573,13.621,350000.0
2006-11-29 08:52:00,13.554,13.633,13.534,13.633,450000.0
2006-11-29 08:53:00,13.674,13.692,13.592,13.663,400000.0
2006-11-29 08:55:00,13.681,13.681,13.504,13.673,500000.0
2006-11-29 08:56:00,13.613,13.729,13.578,13.669,550000.0
2006-11-29 08:57:00,13.66,13.692,13.57,13.633,550000.0
2006-11-29 08:58:00,13.661,13.661,13.505,13.576,300000.0
2006-11-29 08:59:00,13.636,13.636,13.483,13.589,500000.0
2006-11-29 09:01:00,13.52,13.584,13.52,13.584,150000.0
2006-11-29 09:03:00,13.583,13.662,13.557,13.557,300000.0
2006-11-29 09:05:00,13.618,13.669,13.552,13.669,400000.0
2006-11-29 09:11:00,13.693,13.693,13.608,13.628,550000.0
2006-11-29 09:14:00,13.667,13.667,13.568,13.568,500000.0
2006-11-29 09:15:00,13.575,13.654,13.549,13.633,350000.0
2006-11-29 09:17:00,13.55,13.656,13.544,13.656,550000.0
2006-11-29 09:18:00,13.672,13.709,13.591,13.657,400000.0
2006-11-29 09:19:00,13.706,13.712,13.603,13.709,450000.0
2006-11-29 09:21:00,13.644,13.683,13.579,13.683,550000.0
2006-11-29 09:23:00,13.592,13.696,13.572,13.669,450000.0
2006-11-29 09:28:00,13.604,13.672,13.571,13.672,350000.0
2006-11-29 09:29:00,13.609,13.728,13.609,13.7,300000.0
2006-11-29 09:30:00,13.597,13.706,13.537,13.706,400000.0
2006-11-29 09:34:00,13.686,13.717,13.592,13.704,300000.0
2006-11-29 09:35:00,13.632,13.729,13.632,13.709,350000.0
2006-11-29 09:38:00,13.611,13.684,13.564,13.679,450000.0
2006-11-29 09:39:00,13.707,13.721,13.585,13.706,500000.0
2006-11-29 09:40:00,13.6,13.697,13.533,13.562,550000.0
2006-11-29 09:42:00,13.699,13.744,13.642,13.656,400000.0
2006-11-29 09:43:00,13.631,13.732,13.601,13.721,400000.0
2006-11-29 09:45:00,13.684,13.718,13.584,13.718,250000.0
2006-11-29 09:47:00,13.663,13.774,13.663,13.715,300000.0
2006-11-29 09:49:00,13.677,13.75,13.621,13.638,350000.0
2006-11-29 09:51:00,13.715,13.715,13.624,13.649,350000.0
2006-11-29 09:53:00,13.592,13.696,13.592,13.615,400000.0
2006-11-29 09:55:00,13.711,13.711,13.621,13.628,400000.0
2006-11-29 09:56:00,13.633,13.739,13.594,13.739,400000.0
2006-11-29 10:00:00,13.735,13.735,13.628,13.728,550000.0
2006-11-29 10:01:00,13.701,13.736,13.621,13.695,500000.0
2006-11-29 10:02:00,13.615,13.743,13.615,13.682,350000.0
2006-11-29 10:03:00,13.694,13.719,13.612,13.633,400000.0
2006-11-29 10:04:00,13.719,13.719,13.624,13.65,400000.0
2006-11-29 10:05:00,13.609,13.783,13.609,13.733,400000.0
2006-11-29 10:06:00,13.645,13.712,13.59,13.712,450000.0
2006-11-29 10:07:00,13.657,13.711,13.591,13.615,400000.0
2006-11-29 10:08:00,13.698,13.698,13.552,13.688,300000.0
2006-11-29 10:09:00,13.692,13.696,13.522,13.696,450000.0
2006-11-29 10:10:00,13.688,13.688,13.559,13.673,550000.0
2006-11-29 10:11:00,13.719,13.786,13.615,13.615,500000.0
2006-11-29 10:12:00,13.689,13.689,13.556,13.631,350000.0
2006-11-29 10:13:00,13.611,13.666,13.528,13.569,500000.0
2006-11-29 10:14:00,13.632,13.678,13.549,13.654,350000.0
2006-11-29 10:17:00,13.638,13.681,13.598,13.606,400000.0
2006-11-29 10:18:00,13.593,13.784,13.593,13.741,450000.0
2006-11-29 10:19:00,13.639,13.731,13.592,13.66,400000.0
2006-11-29 10:20:00,13.609,13.653,13.554,13.554,550000.0
2006-11-29 10:21:00,13.615,13.668,13.608,13.654,400000.0
2006-11-29 10:22:00,13.536,13.678,13.536,13.589,400000.0
2006-11-29 10:24:00,13.653,13.655,13.5,13.655,900000.0
2006-11-29 10:25:00,13.564,13.667,13.517,13.619,700000.0
2006-11-29 10:26:00,13.668,13.668,13.552,13.552,350000.0
2006-11-29 10:29:00,13.662,13.662,13.524,13.633,900000.0
2006-11-29 10:30:00,13.567,13.645,13.52,13.553,400000.0
2006-11-29 10:31:00,13.5,13.608,13.5,13.573,350000.0
2006-11-29 10:32:00,13.608,13.656,13.551,13.636,700000.0
2006-11-29 10:33:00,13.619,13.664,13.541,13.664,400000.0
2006-11-29 10:34:00,13.683,13.704,13.564,13.637,500000.0
2006-11-29 10:36:00,13.568,13.656,13.538,13.55,500000.0
2006-11-29 10:37:00,13.652,13.652,13.518,13.56,400000.0
2006-11-29 10:38:00,13.51,13.643,13.51,13.623,400000.0
2006-11-29 10:39:00,13.609,13.609,13.466,13.491,650000.0
2006-11-29 10:40:00,13.622,13.636,13.527,13.636,550000.0
2006-11-29 10:41:00,13.62,13.645,13.522,13.544,350000.0
2006-11-29 10:44:00,13.635,13.7,13.549,13.668,900000.0
2006-11-29 10:45:00,13.664,13.703,13.557,13.639,350000.0
2006-11-29 10:47:00,13.638,13.66,13.522,13.522,350000.0
2006-11-29 10:48:00,13.566,13.671,13.502,13.671,450000.0
2006-11-29 10:49:00,13.554,13.686,13.545,13.545,600000.0
2006-11-29 10:50:00,13.626,13.626,13.527,13.534,800000.0
2006-11-29 10:51:00,13.632,13.733,13.59,13.691,550000.0
2006-11-29 10:52:00,13.657,13.697,13.534,13.653,950000.0
2006-11-29 10:53:00,13.629,13.672,13.532,13.585,500000.0
2006-11-29 10:54:00,13.663,13.664,13.548,13.548,400000.0
2006-11-29 10:56:00,13.629,13.704,13.559,13.671,400000.0
2006-11-29 10:57:00,13.626,13.665,13.562,13.64,450000.0
2006-11-29 10:58:00,13.542,13.647,13.5,13.579,350000.0
2006-11-29 10:59:00,13.634,13.651,13.495,13.495,450000.0
2006-11-29 11:00:00,13.565,13.653,13.505,13.558,350000.0
2006-11-29 11:01:00,13.533,13.66,13.533,13.61,500000.0
2006-11-29 11:02:00,13.648,13.659,13.523,13.579,400000.0
2006-11-29 11:03:00,13.57,13.682,13.509,13.566,550000.0
2006-11-29 11:04:00,13.664,13.684,13.568,13.684,400000.0
2006-11-29 11:05:00,13.548,13.684,13.548,13.575,550000.0
2006-11-29 11:06:00,13.66,13.678,13.55,13.55,350000.0
2006-11-29 11:07:00,13.614,13.647,13.537,13.634,450000.0
2006-11-29 11:08:00,13.547,13.661,13.514,13.661,350000.0
2006-11-29 11:09:00,13.671,13.671,13.562,13.653,500000.0
2006-11-29 11:10:00,13.53,13.657,13.53,13.583,400000.0
2006-11-29 11:12:00,13.669,13.723,13.582,13.637,550000.0
2006-11-29 11:13:00,13.622,13.661,13.507,13.653,500000.0
2006-11-29 11:14:00,13.56,13.631,13.509,13.625,400000.0
2006-11-29 11:15:00,13.519,13.65,13.514,13.55,400000.0
2006-11-29 11:16:00,13.556,13.634,13.556,13.634,500000.0
2006-11-29 11:17:00,13.644,13.644,13.518,13.629,350000.0
2006-11-29 11:18:00,13.554,13.597,13.549,13.595,350000.0
2006-11-29 11:22:00,13.612,13.612,13.416,13.445,400000.0
2006-11-29 11:23:00,13.45,13.646,13.45,13.497,500000.0
2006-11-29 11:24:00,13.562,13.646,13.5,13.6,550000.0
2006-11-29 11:25:00,13.528,13.636,13.507,13.531,550000.0
2006-11-29 11:26:00,13.632,13.644,13.544,13.644,400000.0
2006-11-29 11:27:00,13.547,13.663,13.547,13.657,500000.0
2006-11-29 11:28:00,13.536,13.616,13.516,13.616,350000.0
2006-11-29 11:29:00,13.557,13.656,13.54,13.575,500000.0
2006-11-29 11:30:00,13.645,13.665,13.537,13.537,500000.0
2006-11-29 11:31:00,13.614,13.64,13.528,13.596,350000.0
2006-11-29 11:32:00,13.607,13.642,13.55,13.55,450000.0
2006-11-29 11:33:00,13.526,13.643,13.526,13.592,350000.0
2006-11-29 11:34:00,13.604,13.606,13.538,13.606,250000.0
2006-11-29 11:35:00,13.625,13.671,13.515,13.605,450000.0
2006-11-29 11:36:00,13.57,13.659,13.501,13.55,550000.0
2006-11-29 11:37:00,13.533,13.636,13.508,13.617,400000.0
2006-11-29 11:39:00,13.575,13.669,13.535,13.568,350000.0
2006-11-29 11:40:00,13.575,13.637,13.544,13.584,400000.0
2006-11-29 11:41:00,13.511,13.654,13.511,13.58,350000.0
2006-11-29 11:42:00,13.528,13.622,13.528,13.611,350000.0
2006-11-29 11:43:00,13.657,13.66,13.551,13.66,350000.0
2006-11-29 11:44:00,13.644,13.644,13.537,13.623,450000.0
2006-11-29 11:45:00,13.554,13.673,13.538,13.655,550000.0
2006-11-29 11:46:00,13.634,13.696,13.566,13.582,400000.0
2006-11-29 11:47:00,13.606,13.699,13.532,13.63,500000.0
2006-11-29 11:49:00,13.605,13.645,13.513,13.59,350000.0
2006-11-29 11:50:00,13.606,13.656,13.537,13.656,350000.0
2006-11-29 11:52:00,13.554,13.656,13.501,13.653,450000.0
2006-11-29 11:53:00,13.524,13.635,13.524,13.585,400000.0
2006-11-29 11:54:00,13.681,13.681,13.531,13.614,550000.0
2006-11-29 11:56:00,13.616,13.664,13.58,13.586,350000.0
2006-11-29 11:57:00,13.664,13.687,13.583,13.653,450000.0
2006-11-29 11:58:00,13.571,13.676,13.549,13.676,350000.0
2006-11-29 11:59:00,13.626,13.659,13.567,13.609,450000.0
2006-11-29 12:00:00,13.625,13.628,13.547,13.547,350000.0
2006-11-29 12:01:00,13.65,13.666,13.548,13.575,500000.0
2006-11-29 12:02:00,13.65,13.707,13.571,13.571,400000.0
2006-11-29 12:03:00,13.567,13.664,13.567,13.631,550000.0
2006-11-29 12:04:00,13.594,13.629,13.528,13.528,350000.0
2006-11-29 12:05:00,13.676,13.772,13.577,13.577,350000.0
2006-11-29 12:06:00,13.631,13.661,13.594,13.661,350000.0
2006-11-29 12:07:00,13.666,13.666,13.528,13.575,450000.0
2006-11-29 12:08:00,13.639,13.659,13.553,13.659,450000.0
2006-11-29 12:09:00,13.547,13.638,13.547,13.59,350000.0
2006-11-29 12:10:00,13.643,13.66,13.566,13.596,400000.0
2006-11-29 12:11:00,13.57,13.624,13.543,13.567,300000.0
2006-11-29 12:12:00,13.538,13.673,13.538,13.546,350000.0
2006-11-29 12:13:00,13.64,13.679,13.569,13.644,400000.0
2006-11-29 12:14:00,13.651,13.686,13.522,13.555,550000.0
2006-11-29 12:15:00,13.609,13.681,13.578,13.601,400000.0
2006-11-29 12:16:00,13.582,13.629,13.528,13.588,400000.0
2006-11-29 12:17:00,13.642,13.68,13.64,13.68,400000.0
2006-11-29 12:18:00,13.64,13.64,13.518,13.535,450000.0
2006-11-29 12:19:00,13.572,13.616,13.484,13.511,450000.0
2006-11-29 12:20:00,13.57,13.651,13.517,13.594,500000.0
2006-11-29 12:21:00,13.657,13.726,13.608,13.647,500000.0
2006-11-29 12:22:00,13.66,13.66,13.548,13.627,400000.0
2006-11-29 12:23:00,13.661,13.674,13.546,13.56,400000.0
2006-11-29 12:24:00,13.667,13.667,13.541,13.632,600000.0
2006-11-29 12:25:00,13.663,13.663,13.512,13.626,450000.0
2006-11-29 12:26:00,13.649,13.649,13.54,13.585,450000.0
2006-11-29 12:27:00,13.631,13.652,13.542,13.621,550000.0
2006-11-29 12:29:00,13.622,13.657,13.51,13.513,500000.0
2006-11-29 12:30:00,13.527,13.657,13.513,13.657,450000.0
2006-11-29 12:31:00,13.64,13.64,13.566,13.612,350000.0
2006-11-29 12:32:00,13.534,13.688,13.522,13.522,300000.0
2006-11-29 12:33:00,13.53,13.652,13.525,13.603,450000.0
2006-11-29 12:34:00,13.537,13.669,13.528,13.528,450000.0
2006-11-29 12:35:00,13.668,13.68,13.557,13.557,350000.0
2006-11-29 12:37:00,13.685,13.685,13.582,13.582,500000.0
2006-11-29 12:38:00,13.645,13.662,13.548,13.612,450000.0
2006-11-29 12:39:00,13.618,13.633,13.506,13.613,450000.0
2006-11-29 12:40:00,13.611,13.705,13.552,13.598,450000.0
2006-11-29 12:41:00,13.62,13.646,13.543,13.645,450000.0
2006-11-29 12:42:00,13.547,13.712,13.547,13.624,550000.0
2006-11-29 12:43:00,13.594,13.663,13.542,13.56,500000.0
2006-11-29 12:44:00,13.626,13.681,13.552,13.557,450000.0
2006-11-29 12:45:00,13.59,13.665,13.52,13.57,400000.0
2006-11-29 12:46:00,13.521,13.638,13.518,13.518,500000.0
2006-11-29 12:47:00,13.562,13.656,13.513,13.564,350000.0
2006-11-29 12:48:00,13.548,13.656,13.527,13.626,550000.0
2006-11-29 12:49:00,13.582,13.682,13.563,13.563,450000.0
2006-11-29 12:50:00,13.598,13.663,13.559,13.566,400000.0
2006-11-29 12:51:00,13.563,13.671,13.518,13.626,500000.0
2006-11-29 12:53:00,13.503,13.642,13.503,13.638,500000.0
2006-11-29 12:54:00,13.66,13.66,13.527,13.593,450000.0
2006-11-29 12:55:00,13.565,13.619,13.499,13.619,450000.0
2006-11-29 12:56:00,13.609,13.688,13.531,13.555,450000.0
2006-11-29 12:57:00,13.604,13.658,13.522,13.522,400000.0
2006-11-29 13:00:00,13.633,13.705,13.546,13.601,500000.0
2006-11-29 13:01:00,13.531,13.671,13.531,13.626,400000.0
2006-11-29 13:02:00,13.562,13.649,13.519,13.576,400000.0
2006-11-29 13:03:00,13.59,13.666,13.548,13.548,450000.0
2006-11-29 13:04:00,13.595,13.666,13.537,13.546,450000.0
2006-11-29 13:05:00,13.543,13.638,13.543,13.637,400000.0
2006-11-29 13:06:00,13.646,13.646,13.492,13.592,450000.0
2006-11-29 13:07:00,13.621,13.621,13.459,13.547,500000.0
2006-11-29 13:08:00,13.56,13.667,13.551,13.552,400000.0
2006-11-29 13:09:00,13.629,13.629,13.465,13.508,450000.0
2006-11-29 13:10:00,13.576,13.664,13.499,13.537,500000.0
2006-11-29 13:11:00,13.526,13.644,13.526,13.615,400000.0
2006-11-29 13:12:00,13.637,13.644,13.536,13.539,550000.0
2006-11-29 13:14:00,13.544,13.692,13.544,13.65,350000.0
2006-11-29 13:15:00,13.577,13.647,13.524,13.597,400000.0
2006-11-29 13:16:00,13.609,13.618,13.52,13.618,350000.0
2006-11-29 13:17:00,13.643,13.656,13.548,13.645,450000.0
2006-11-29 13:18:00,13.513,13.667,13.513,13.651,400000.0
2006-11-29 13:19:00,13.585,13.653,13.54,13.565,400000.0
2006-11-29 13:20:00,13.572,13.632,13.542,13.602,500000.0
2006-11-29 13:21:00,13.545,13.659,13.545,13.549,350000.0
2006-11-29 13:22:00,13.586,13.689,13.586,13.592,400000.0
2006-11-29 13:23:00,13.597,13.666,13.542,13.56,350000.0
2006-11-29 13:25:00,13.65,13.667,13.578,13.667,350000.0
2006-11-29 13:26:00,13.589,13.703,13.557,13.599,550000.0
2006-11-29 13:27:00,13.565,13.657,13.565,13.632,500000.0
2006-11-29 13:28:00,13.628,13.674,13.539,13.579,400000.0
2006-11-29 13:29:00,13.653,13.653,13.489,13.601,350000.0
2006-11-29 13:30:00,13.664,13.679,13.556,13.558,450000.0
2006-11-29 13:31:00,13.533,13.641,13.533,13.625,450000.0
2006-11-29 13:32:00,13.56,13.706,13.553,13.553,500000.0
2006-11-29 13:33:00,13.564,13.633,13.527,13.572,350000.0
2006-11-29 13:34:00,13.541,13.684,13.541,13.55,350000.0
2006-11-29 13:35:00,13.589,13.636,13.525,13.525,400000.0
2006-11-29 13:36:00,13.574,13.664,13.519,13.621,450000.0
2006-11-29 13:37:00,13.542,13.623,13.542,13.623,350000.0
2006-11-29 13:38:00,13.574,13.655,13.519,13.655,400000.0
2006-11-29 13:39:00,13.623,13.634,13.514,13.588,500000.0
2006-11-29 13:40:00,13.619,13.669,13.542,13.656,350000.0
2006-11-29 13:41:00,13.538,13.652,13.523,13.652,400000.0
2006-11-29 13:42:00,13.649,13.649,13.511,13.613,350000.0
2006-11-29 13:43:00,13.645,13.664,13.531,13.64,500000.0
2006-11-29 13:44:00,13.549,13.672,13.52,13.588,350000.0
2006-11-29 13:45:00,13.554,13.658,13.528,13.636,400000.0
2006-11-29 13:46:00,13.559,13.641,13.53,13.584,450000.0
2006-11-29 13:47:00,13.629,13.669,13.533,13.533,350000.0
2006-11-29 13:48:00,13.641,13.658,13.554,13.625,400000.0
2006-11-29 13:49:00,13.557,13.711,13.557,13.638,350000.0
2006-11-29 13:50:00,13.552,13.585,13.52,13.52,450000.0
2006-11-29 13:51:00,13.65,13.674,13.564,13.564,350000.0
2006-11-29 13:52:00,13.672,13.672,13.542,13.642,350000.0
2006-11-29 13:53:00,13.553,13.617,13.497,13.545,450000.0
2006-11-29 13:54:00,13.598,13.667,13.54,13.639,400000.0
2006-11-29 13:55:00,13.597,13.649,13.556,13.587,350000.0
2006-11-29 13:56:00,13.622,13.635,13.504,13.504,400000.0
2006-11-29 13:57:00,13.583,13.653,13.537,13.537,400000.0
2006-11-29 13:58:00,13.529,13.647,13.529,13.647,350000.0
2006-11-29 13:59:00,13.62,13.621,13.561,13.572,400000.0
2006-11-29 14:00:00,13.595,13.608,13.495,13.546,350000.0
2006-11-29 14:01:00,13.554,13.628,13.507,13.628,400000.0
2006-11-29 14:02:00,13.63,13.63,13.51,13.579,350000.0
2006-11-29 14:03:00,13.596,13.596,13.52,13.581,350000.0
2006-11-29 14:07:00,13.581,13.634,13.51,13.588,400000.0
2006-11-29 14:08:00,13.557,13.629,13.523,13.574,400000.0
2006-11-29 14:09:00,13.484,13.612,13.484,13.514,550000.0
2006-11-29 14:10:00,13.484,13.603,13.484,13.524,350000.0
2006-11-29 14:11:00,13.532,13.578,13.505,13.578,400000.0
2006-11-29 14:12:00,13.58,13.602,13.555,13.601,450000.0
2006-11-29 14:13:00,13.555,13.555,13.441,13.486,350000.0
2006-11-29 14:14:00,13.472,13.64,13.472,13.512,500000.0
2006-11-29 14:15:00,13.456,13.597,13.456,13.506,500000.0
2006-11-29 14:16:00,13.493,13.629,13.466,13.569,450000.0
2006-11-29 14:17:00,13.559,13.571,13.493,13.521,450000.0
2006-11-29 14:18:00,13.492,13.6,13.492,13.591,400000.0
2006-11-29 14:19:00,13.549,13.585,13.445,13.585,500000.0
2006-11-29 14:20:00,13.49,13.594,13.49,13.494,350000.0
2006-11-29 14:21:00,13.482,13.592,13.482,13.547,450000.0
2006-11-29 14:22:00,13.574,13.612,13.473,13.612,450000.0
2006-11-29 14:23:00,13.535,13.619,13.535,13.558,400000.0
2006-11-29 14:24:00,13.601,13.601,13.514,13.597,400000.0
2006-11-29 14:25:00,13.531,13.594,13.501,13.518,350000.0
2006-11-29 14:26:00,13.552,13.619,13.501,13.548,350000.0
2006-11-29 14:27:00,13.567,13.631,13.493,13.631,400000.0
2006-11-29 14:28:00,13.591,13.609,13.519,13.554,400000.0
2006-11-29 14:29:00,13.544,13.613,13.477,13.566,350000.0
2006-11-29 14:30:00,13.544,13.629,13.502,13.51,550000.0
2006-11-29 14:31:00,13.562,13.643,13.518,13.607,400000.0
2006-11-29 14:32:00,13.588,13.616,13.5,13.53,500000.0
2006-11-29 14:33:00,13.62,13.662,13.504,13.569,300000.0
2006-11-29 14:34:00,13.578,13.631,13.498,13.566,450000.0
2006-11-29 14:35:00,13.606,13.624,13.554,13.554,350000.0
2006-11-29 14:36:00,13.607,13.627,13.514,13.627,400000.0
2006-11-29 14:37:00,13.561,13.652,13.539,13.651,550000.0
2006-11-29 14:38:00,13.57,13.632,13.54,13.598,400000.0
2006-11-29 14:39:00,13.599,13.623,13.474,13.484,500000.0
2006-11-29 14:40:00,13.547,13.646,13.526,13.553,400000.0
2006-11-29 14:41:00,13.536,13.629,13.536,13.609,550000.0
2006-11-29 14:42:00,13.527,13.661,13.52,13.591,400000.0
2006-11-29 14:43:00,13.586,13.628,13.49,13.628,500000.0
2006-11-29 14:44:00,13.51,13.579,13.475,13.579,450000.0
2006-11-29 14:45:00,13.589,13.629,13.554,13.605,400000.0
2006-11-29 14:46:00,13.605,13.648,13.551,13.551,350000.0
2006-11-29 14:47:00,13.588,13.618,13.506,13.605,350000.0
2006-11-29 14:48:00,13.595,13.655,13.546,13.624,400000.0
2006-11-29 14:49:00,13.619,13.619,13.47,13.47,500000.0
2006-11-29 14:50:00,13.53,13.613,13.484,13.484,400000.0
2006-11-29 14:51:00,13.607,13.621,13.508,13.577,350000.0
2006-11-29 14:52:00,13.627,13.627,13.527,13.551,450000.0
2006-11-29 14:53:00,13.529,13.601,13.493,13.573,400000.0
2006-11-29 14:54:00,13.47,13.61,13.47,13.512,550000.0
2006-11-29 14:55:00,13.547,13.56,13.453,13.453,450000.0
2006-11-29 14:56:00,13.59,13.632,13.507,13.615,550000.0
2006-11-29 14:57:00,13.631,13.634,13.53,13.608,450000.0
2006-11-29 14:58:00,13.539,13.599,13.509,13.579,400000.0
2006-11-29 14:59:00,13.554,13.635,13.509,13.63,550000.0
2006-11-29 15:00:00,13.514,13.648,13.514,13.539,450000.0
2006-11-29 15:01:00,13.584,13.642,13.526,13.604,450000.0
2006-11-29 15:03:00,13.588,13.612,13.471,13.587,500000.0
2006-11-29 15:04:00,13.494,13.589,13.46,13.494,550000.0
2006-11-29 15:05:00,13.505,13.642,13.505,13.529,550000.0
2006-11-29 15:06:00,13.58,13.598,13.556,13.556,400000.0
2006-11-29 15:07:00,13.486,13.596,13.45,13.571,350000.0
2006-11-29 15:08:00,13.501,13.642,13.49,13.573,500000.0
2006-11-29 15:09:00,13.593,13.624,13.469,13.469,450000.0
2006-11-29 15:10:00,13.511,13.629,13.488,13.52,400000.0
2006-11-29 15:11:00,13.48,13.549,13.417,13.448,500000.0
2006-11-29 15:12:00,13.476,13.574,13.471,13.522,450000.0
2006-11-29 15:13:00,13.558,13.598,13.498,13.596,400000.0
2006-11-29 15:14:00,13.596,13.596,13.487,13.487,350000.0
2006-11-29 15:15:00,13.442,13.585,13.442,13.53,400000.0
2006-11-29 15:16:00,13.55,13.595,13.501,13.505,550000.0
2006-11-29 15:17:00,13.536,13.583,13.472,13.535,450000.0
2006-11-29 15:18:00,13.587,13.587,13.46,13.521,400000.0
2006-11-29 15:19:00,13.539,13.586,13.513,13.567,450000.0
2006-11-29 15:20:00,13.496,13.579,13.46,13.579,400000.0
2006-11-29 15:21:00,13.544,13.596,13.475,13.596,500000.0
2006-11-29 15:22:00,13.558,13.588,13.516,13.562,450000.0
2006-11-29 15:23:00,13.511,13.583,13.511,13.57,400000.0
2006-11-29 15:24:00,13.587,13.608,13.517,13.585,350000.0
2006-11-29 15:25:00,13.583,13.595,13.475,13.55,350000.0
2006-11-29 15:26:00,13.46,13.564,13.46,13.464,550000.0
2006-11-29 15:27:00,13.466,13.571,13.448,13.485,350000.0
2006-11-29 15:28:00,13.458,13.568,13.456,13.517,350000.0
2006-11-29 15:29:00,13.523,13.523,13.378,13.513,550000.0
2006-11-29 15:30:00,13.528,13.529,13.435,13.462,450000.0
2006-11-29 15:31:00,13.452,13.529,13.422,13.432,500000.0
2006-11-29 15:32:00,13.441,13.524,13.395,13.502,450000.0
2006-11-29 15:33:00,13.486,13.494,13.409,13.492,400000.0
2006-11-29 15:34:00,13.413,13.538,13.398,13.398,400000.0
2006-11-29 15:35:00,13.482,13.532,13.446,13.479,400000.0
2006-11-29 15:36:00,13.488,13.535,13.401,13.527,550000.0
2006-11-29 15:37:00,13.438,13.596,13.438,13.541,400000.0
2006-11-29 15:38:00,13.5,13.57,13.457,13.457,450000.0
2006-11-29 15:39:00,13.492,13.546,13.451,13.496,500000.0
2006-11-29 15:40:00,13.434,13.532,13.422,13.422,450000.0
2006-11-29 15:41:00,13.38,13.531,13.38,13.515,400000.0
2006-11-29 15:42:00,13.542,13.542,13.423,13.446,350000.0
2006-11-29 15:43:00,13.471,13.521,13.399,13.399,450000.0
2006-11-29 15:44:00,13.506,13.551,13.44,13.538,350000.0
2006-11-29 15:45:00,13.55,13.55,13.429,13.514,450000.0
2006-11-29 15:46:00,13.408,13.514,13.403,13.416,400000.0
2006-11-29 15:47:00,13.471,13.523,13.356,13.379,550000.0
2006-11-29 15:48:00,13.411,13.504,13.388,13.413,350000.0
2006-11-29 15:49:00,13.487,13.536,13.467,13.536,350000.0
2006-11-29 15:50:00,13.463,13.566,13.407,13.539,550000.0
2006-11-29 15:51:00,13.503,13.536,13.389,13.398,350000.0
2006-11-29 15:52:00,13.414,13.535,13.411,13.411,350000.0
2006-11-29 15:53:00,13.521,13.546,13.417,13.5,500000.0
2006-11-29 15:54:00,13.524,13.548,13.477,13.548,450000.0
2006-11-29 15:55:00,13.416,13.52,13.416,13.52,500000.0
2006-11-29 15:56:00,13.4,13.535,13.4,13.478,450000.0
2006-11-29 15:57:00,13.462,13.513,13.44,13.448,450000.0
2006-11-29 15:58:00,13.426,13.557,13.426,13.557,500000.0
2006-11-29 15:59:00,13.541,13.551,13.44,13.465,450000.0
2006-11-29 16:00:00,13.511,13.559,13.404,13.496,500000.0
2006-11-29 16:01:00,13.514,13.514,13.408,13.416,400000.0
2006-11-29 16:02:00,13.41,13.544,13.389,13.478,550000.0
2006-11-29 16:03:00,13.557,13.557,13.438,13.494,450000.0
2006-11-29 16:04:00,13.4,13.542,13.4,13.498,550000.0
2006-11-29 16:05:00,13.472,13.539,13.397,13.539,550000.0
2006-11-29 16:06:00,13.443,13.543,13.401,13.52,350000.0
2006-11-29 16:07:00,13.46,13.554,13.436,13.436,500000.0
2006-11-29 16:08:00,13.414,13.577,13.414,13.471,550000.0
2006-11-29 16:09:00,13.421,13.543,13.421,13.543,350000.0
2006-11-29 16:10:00,13.52,13.535,13.409,13.535,500000.0
2006-11-29 16:11:00,13.444,13.557,13.382,13.382,500000.0
2006-11-29 16:12:00,13.456,13.516,13.421,13.468,350000.0
2006-11-29 16:13:00,13.466,13.563,13.466,13.563,450000.0
2006-11-29 16:14:00,13.55,13.55,13.411,13.474,500000.0
2006-11-29 16:15:00,13.546,13.549,13.411,13.411,350000.0
2006-11-29 16:16:00,13.492,13.573,13.45,13.507,550000.0
2006-11-29 16:17:00,13.511,13.58,13.443,13.443,350000.0
2006-11-29 16:18:00,13.552,13.588,13.427,13.548,400000.0
2006-11-29 16:19:00,13.479,13.547,13.411,13.512,500000.0
2006-11-29 16:20:00,13.57,13.617,13.48,13.48,550000.0
2006-11-29 16:21:00,13.5,13.588,13.446,13.552,500000.0
2006-11-29 16:22:00,13.548,13.557,13.455,13.518,450000.0
2006-11-29 16:23:00,13.484,13.623,13.484,13.497,400000.0
2006-11-29 16:24:00,13.554,13.6,13.468,13.6,550000.0
2006-11-29 16:25:00,13.568,13.601,13.517,13.601,350000.0
2006-11-29 16:26:00,13.588,13.609,13.478,13.478,550000.0
2006-11-29 16:27:00,13.578,13.597,13.52,13.568,450000.0
2006-11-29 16:28:00,13.59,13.623,13.542,13.623,400000.0
2006-11-29 16:29:00,13.575,13.62,13.522,13.53,450000.0
2006-11-29 16:30:00,13.529,13.628,13.482,13.596,550000.0
2006-11-29 16:31:00,13.531,13.614,13.496,13.549,400000.0
2006-11-29 16:32:00,13.541,13.626,13.514,13.598,500000.0
2006-11-29 16:33:00,13.517,13.612,13.495,13.534,350000.0
2006-11-29 16:34:00,13.551,13.61,13.512,13.61,350000.0
2006-11-29 16:35:00,13.516,13.599,13.419,13.495,500000.0
2006-11-29 16:36:00,13.629,13.629,13.531,13.539,500000.0
2006-11-29 16:37:00,13.617,13.617,13.509,13.525,500000.0
2006-11-29 16:38:00,13.457,13.597,13.457,13.469,450000.0
2006-11-29 16:39:00,13.525,13.61,13.505,13.594,500000.0
2006-11-29 16:40:00,13.586,13.586,13.493,13.499,500000.0
2006-11-29 16:41:00,13.491,13.598,13.491,13.509,350000.0
2006-11-29 16:42:00,13.508,13.61,13.496,13.61,500000.0
2006-11-29 16:43:00,13.49,13.62,13.49,13.525,350000.0
2006-11-29 16:44:00,13.613,13.613,13.486,13.486,400000.0
2006-11-29 16:45:00,13.474,13.554,13.468,13.517,400000.0
2006-11-29 16:46:00,13.519,13.579,13.493,13.562,350000.0
2006-11-29 16:47:00,13.506,13.631,13.488,13.504,600000.0
2006-11-29 16:48:00,13.577,13.62,13.477,13.551,500000.0
2006-11-29 16:49:00,13.588,13.636,13.509,13.509,450000.0
2006-11-29 16:50:00,13.518,13.613,13.518,13.528,450000.0
2006-11-29 16:51:00,13.618,13.618,13.496,13.496,400000.0
2006-11-29 16:52:00,13.529,13.627,13.516,13.627,450000.0
2006-11-29 16:53:00,13.549,13.616,13.506,13.547,350000.0
2006-11-29 16:54:00,13.537,13.654,13.528,13.528,450000.0
2006-11-29 16:55:00,13.604,13.621,13.507,13.552,550000.0
2006-11-29 16:56:00,13.544,13.617,13.498,13.513,400000.0
2006-11-29 16:57:00,13.514,13.617,13.493,13.515,450000.0
2006-11-29 16:58:00,13.515,13.601,13.504,13.568,500000.0
2006-11-29 16:59:00,13.546,13.634,13.512,13.535,400000.0
2006-11-29 17:00:00,13.615,13.651,13.525,13.525,350000.0
2006-11-29 17:01:00,13.572,13.667,13.548,13.566,500000.0
2006-11-29 17:02:00,13.552,13.628,13.552,13.596,400000.0
2006-11-29 17:03:00,13.548,13.609,13.509,13.578,500000.0
2006-11-29 17:04:00,13.541,13.615,13.497,13.565,350000.0
2006-11-29 17:05:00,13.653,13.653,13.49,13.578,400000.0
2006-11-29 17:06:00,13.629,13.629,13.448,13.565,350000.0
2006-11-29 17:07:00,13.578,13.611,13.468,13.544,500000.0
2006-11-29 17:08:00,13.49,13.629,13.49,13.563,500000.0
2006-11-29 17:09:00,13.587,13.621,13.488,13.543,400000.0
2006-11-29 17:10:00,13.601,13.637,13.521,13.604,350000.0
2006-11-29 17:11:00,13.659,13.667,13.54,13.548,400000.0
2006-11-29 17:12:00,13.628,13.657,13.57,13.571,400000.0
2006-11-29 17:13:00,13.603,13.654,13.511,13.642,450000.0
2006-11-29 17:14:00,13.54,13.628,13.489,13.602,550000.0
2006-11-29 17:15:00,13.514,13.618,13.502,13.573,350000.0
2006-11-29 17:16:00,13.601,13.601,13.486,13.578,450000.0
2006-11-29 17:17:00,13.546,13.629,13.532,13.629,350000.0
2006-11-29 17:18:00,13.561,13.631,13.55,13.631,350000.0
2006-11-29 17:19:00,13.52,13.598,13.5,13.597,450000.0
2006-11-29 17:20:00,13.591,13.649,13.528,13.547,350000.0
2006-11-29 17:21:00,13.571,13.634,13.518,13.536,400000.0
2006-11-29 17:22:00,13.549,13.62,13.514,13.62,500000.0
2006-11-29 17:23:00,13.533,13.621,13.524,13.614,550000.0
2006-11-29 17:24:00,13.624,13.628,13.535,13.544,350000.0
2006-11-29 17:25:00,13.616,13.644,13.537,13.644,400000.0
2006-11-29 17:26:00,13.529,13.644,13.508,13.601,450000.0
2006-11-29 17:27:00,13.616,13.622,13.525,13.607,400000.0
2006-11-29 17:28:00,13.569,13.642,13.515,13.515,550000.0
2006-11-29 17:29:00,13.523,13.639,13.523,13.632,500000.0
2006-11-29 17:30:00,13.513,13.642,13.513,13.642,450000.0
2006-11-29 17:31:00,13.58,13.641,13.503,13.602,600000.0
2006-11-29 17:32:00,13.551,13.653,13.545,13.608,400000.0
2006-11-29 17:33:00,13.576,13.614,13.476,13.614,400000.0
2006-11-29 17:34:00,13.603,13.635,13.479,13.618,450000.0
2006-11-29 17:35:00,13.592,13.654,13.529,13.589,500000.0
2006-11-29 17:36:00,13.613,13.658,13.517,13.648,450000.0
2006-11-29 17:37:00,13.638,13.638,13.487,13.577,550000.0
2006-11-29 17:38:00,13.573,13.623,13.524,13.571,400000.0
2006-11-29 17:39:00,13.617,13.623,13.522,13.544,350000.0
2006-11-29 17:40:00,13.545,13.662,13.545,13.626,500000.0
2006-11-29 17:41:00,13.604,13.616,13.5,13.5,400000.0
2006-11-29 17:42:00,13.513,13.614,13.499,13.597,500000.0
2006-11-29 17:43:00,13.638,13.644,13.491,13.526,400000.0
2006-11-29 17:44:00,13.63,13.631,13.551,13.574,450000.0
2006-11-29 17:45:00,13.489,13.624,13.463,13.546,550000.0
2006-11-29 17:46:00,13.578,13.64,13.503,13.586,400000.0
2006-11-29 17:47:00,13.607,13.632,13.524,13.575,400000.0
2006-11-29 17:48:00,13.63,13.63,13.535,13.625,400000.0
2006-11-29 17:49:00,13.576,13.636,13.533,13.587,350000.0
2006-11-29 17:50:00,13.611,13.647,13.528,13.528,550000.0
2006-11-29 17:51:00,13.565,13.666,13.515,13.551,550000.0
2006-11-29 17:52:00,13.598,13.644,13.514,13.516,350000.0
2006-11-29 17:53:00,13.576,13.606,13.523,13.523,500000.0
2006-11-29 17:54:00,13.524,13.625,13.482,13.625,350000.0
2006-11-29 17:55:00,13.538,13.636,13.53,13.6,350000.0
2006-11-29 17:56:00,13.511,13.67,13.511,13.571,400000.0
2006-11-29 17:57:00,13.609,13.626,13.534,13.579,400000.0
2006-11-29 17:58:00,13.588,13.603,13.522,13.558,450000.0
2006-11-29 17:59:00,13.508,13.613,13.491,13.613,350000.0
2006-11-29 18:00:00,13.511,13.624,13.494,13.587,350000.0
2006-11-29 18:01:00,13.574,13.624,13.479,13.541,450000.0
2006-11-29 18:02:00,13.51,13.619,13.51,13.587,500000.0
2006-11-29 18:03:00,13.554,13.578,13.529,13.57,350000.0
2006-11-29 18:04:00,13.626,13.626,13.501,13.553,400000.0
2006-11-29 18:05:00,13.544,13.625,13.455,13.606,550000.0
2006-11-29 18:06:00,13.563,13.652,13.51,13.51,450000.0
2006-11-29 18:07:00,13.634,13.634,13.488,13.624,400000.0
2006-11-29 18:08:00,13.65,13.65,13.507,13.635,550000.0
2006-11-29 18:09:00,13.621,13.621,13.491,13.491,350000.0
2006-11-29 18:10:00,13.487,13.634,13.487,13.562,400000.0
2006-11-29 18:11:00,13.523,13.616,13.483,13.6,450000.0
2006-11-29 18:12:00,13.585,13.649,13.562,13.649,500000.0
2006-11-29 18:13:00,13.618,13.627,13.504,13.504,550000.0
2006-11-29 18:14:00,13.544,13.66,13.544,13.617,400000.0
2006-11-29 18:15:00,13.616,13.653,13.54,13.606,550000.0
2006-11-29 18:16:00,13.544,13.653,13.529,13.529,400000.0
2006-11-29 18:17:00,13.607,13.607,13.504,13.504,300000.0
2006-11-29 18:18:00,13.593,13.681,13.515,13.515,500000.0
2006-11-29 18:19:00,13.614,13.617,13.552,13.596,300000.0
2006-11-29 18:20:00,13.528,13.629,13.493,13.595,400000.0
2006-11-29 18:21:00,13.561,13.622,13.521,13.622,550000.0
2006-11-29 18:22:00,13.51,13.617,13.51,13.557,400000.0
2006-11-29 18:23:00,13.644,13.654,13.579,13.654,400000.0
2006-11-29 18:24:00,13.63,13.647,13.543,13.644,400000.0
2006-11-29 18:25:00,13.574,13.67,13.545,13.574,500000.0
2006-11-29 18:26:00,13.574,13.649,13.531,13.644,550000.0
2006-11-29 18:27:00,13.511,13.612,13.511,13.593,500000.0
2006-11-29 18:28:00,13.624,13.624,13.488,13.609,350000.0
2006-11-29 18:29:00,13.571,13.634,13.534,13.634,350000.0
2006-11-29 18:30:00,13.599,13.632,13.522,13.59,450000.0
2006-11-29 18:31:00,13.596,13.61,13.504,13.582,350000.0
2006-11-29 18:32:00,13.528,13.606,13.468,13.545,450000.0
2006-11-29 18:33:00,13.589,13.636,13.504,13.505,500000.0
2006-11-29 18:34:00,13.628,13.674,13.571,13.643,400000.0
2006-11-29 18:35:00,13.566,13.643,13.542,13.542,350000.0
2006-11-29 18:36:00,13.526,13.629,13.466,13.61,550000.0
2006-11-29 18:37:00,13.584,13.646,13.559,13.592,500000.0
2006-11-29 18:38:00,13.632,13.641,13.535,13.614,450000.0
2006-11-29 18:39:00,13.666,13.687,13.588,13.647,400000.0
2006-11-29 18:40:00,13.58,13.67,13.54,13.591,350000.0
2006-11-29 18:41:00,13.575,13.661,13.575,13.631,500000.0
2006-11-29 18:42:00,13.581,13.63,13.51,13.562,550000.0
2006-11-29 18:43:00,13.611,13.646,13.519,13.646,400000.0
2006-11-29 18:44:00,13.633,13.663,13.549,13.58,500000.0
2006-11-29 18:45:00,13.527,13.651,13.527,13.611,350000.0
2006-11-29 18:46:00,13.537,13.65,13.526,13.65,350000.0
2006-11-29 18:47:00,13.515,13.675,13.515,13.634,400000.0
2006-11-29 18:48:00,13.604,13.674,13.525,13.525,350000.0
2006-11-29 18:49:00,13.562,13.62,13.562,13.595,400000.0
2006-11-29 18:51:00,13.637,13.686,13.568,13.568,450000.0
2006-11-29 19:06:00,13.629,13.652,13.536,13.652,400000.0
2006-11-29 19:07:00,13.599,13.633,13.531,13.569,400000.0
2006-11-29 19:10:00,13.565,13.651,13.565,13.645,350000.0
2006-11-29 19:11:00,13.521,13.622,13.521,13.622,100000.0
2006-11-29 19:39:00,13.621,13.663,13.518,13.663,450000.0
2006-11-29 19:40:00,13.607,13.617,13.485,13.493,350000.0
2006-11-29 19:41:00,13.577,13.584,13.502,13.562,450000.0
2006-11-29 19:42:00,13.503,13.593,13.467,13.485,350000.0
2006-11-29 19:43:00,13.507,13.607,13.478,13.607,500000.0
2006-11-29 19:44:00,13.588,13.608,13.51,13.575,350000.0
2006-11-29 19:45:00,13.451,13.571,13.441,13.517,400000.0
2006-11-29 19:46:00,13.53,13.611,13.519,13.587,400000.0
2006-11-29 19:47:00,13.523,13.575,13.505,13.505,400000.0
2006-11-29 19:48:00,13.493,13.548,13.427,13.548,400000.0
2006-11-29 19:49:00,13.584,13.655,13.526,13.526,550000.0
2006-11-29 19:50:00,13.513,13.615,13.506,13.582,500000.0
2006-11-29 19:51:00,13.502,13.602,13.502,13.602,400000.0
2006-11-29 19:52:00,13.591,13.618,13.495,13.53,700000.0
2006-11-29 19:53:00,13.53,13.626,13.51,13.626,550000.0
2006-11-29 19:54:00,13.526,13.595,13.477,13.533,400000.0
2006-11-29 19:55:00,13.575,13.597,13.451,13.465,700000.0
2006-11-29 19:56:00,13.596,13.668,13.507,13.513,700000.0
2006-11-29 19:57:00,13.44,13.591,13.44,13.553,750000.0
2006-11-29 19:58:00,13.503,13.598,13.486,13.598,450000.0
2006-11-29 19:59:00,13.57,13.57,13.468,13.512,500000.0
2006-11-29 20:00:00,13.588,13.599,13.486,13.486,550000.0
2006-11-29 20:01:00,13.561,13.592,13.488,13.583,350000.0
2006-11-29 20:02:00,13.503,13.6,13.478,13.6,300000.0
2006-11-29 20:03:00,13.62,13.62,13.545,13.615,300000.0
2006-11-29 20:04:00,13.51,13.609,13.466,13.49,550000.0
2006-11-29 20:05:00,13.556,13.66,13.523,13.643,800000.0
2006-11-29 20:06:00,13.479,13.618,13.479,13.539,450000.0
2006-11-29 20:07:00,13.559,13.595,13.468,13.482,550000.0
2006-11-29 20:08:00,13.58,13.588,13.454,13.493,350000.0
2006-11-29 20:09:00,13.538,13.609,13.475,13.475,400000.0
2006-11-29 20:10:00,13.507,13.572,13.477,13.554,550000.0
2006-11-29 20:11:00,13.533,13.619,13.52,13.616,500000.0
2006-11-29 20:12:00,13.596,13.612,13.507,13.606,300000.0
2006-11-29 20:13:00,13.522,13.574,13.474,13.491,550000.0
2006-11-29 20:14:00,13.52,13.627,13.484,13.604,500000.0
2006-11-29 20:15:00,13.452,13.575,13.452,13.575,550000.0
2006-11-29 20:16:00,13.545,13.59,13.432,13.432,550000.0
2006-11-29 20:17:00,13.519,13.554,13.435,13.469,350000.0
2006-11-29 20:18:00,13.534,13.534,13.4,13.447,500000.0
2006-11-29 20:19:00,13.442,13.567,13.423,13.567,400000.0
2006-11-29 20:20:00,13.556,13.567,13.471,13.498,800000.0
2006-11-29 20:21:00,13.531,13.549,13.446,13.549,350000.0
2006-11-29 20:22:00,13.506,13.558,13.45,13.46,450000.0
2006-11-29 20:23:00,13.492,13.561,13.429,13.551,800000.0
2006-11-29 20:24:00,13.487,13.521,13.378,13.479,550000.0
2006-11-29 20:25:00,13.525,13.525,13.387,13.413,750000.0
2006-11-29 20:26:00,13.51,13.539,13.393,13.539,550000.0
2006-11-29 20:27:00,13.461,13.557,13.442,13.512,800000.0
2006-11-29 20:28:00,13.46,13.52,13.393,13.482,350000.0
2006-11-29 20:29:00,13.421,13.489,13.383,13.387,400000.0
2006-11-29 20:30:00,13.409,13.53,13.386,13.395,400000.0
2006-11-29 20:31:00,13.447,13.534,13.411,13.411,500000.0
2006-11-29 20:32:00,13.455,13.528,13.455,13.482,300000.0
2006-11-29 20:33:00,13.448,13.503,13.401,13.49,350000.0
2006-11-29 20:34:00,13.477,13.516,13.412,13.485,350000.0
2006-11-29 20:35:00,13.433,13.514,13.415,13.444,400000.0
2006-11-29 20:36:00,13.417,13.508,13.365,13.424,550000.0
2006-11-29 20:37:00,13.481,13.524,13.41,13.487,450000.0
2006-11-29 20:38:00,13.419,13.49,13.365,13.49,450000.0
2006-11-29 20:39:00,13.443,13.507,13.414,13.463,500000.0
2006-11-29 20:40:00,13.477,13.501,13.396,13.442,250000.0
2006-11-29 20:41:00,13.478,13.509,13.417,13.417,250000.0
2006-11-29 20:42:00,13.363,13.468,13.363,13.468,300000.0
2006-11-29 20:43:00,13.43,13.468,13.384,13.426,300000.0
2006-11-29 20:44:00,13.457,13.541,13.405,13.417,650000.0
2006-11-29 20:45:00,13.496,13.496,13.381,13.478,450000.0
2006-11-29 20:46:00,13.466,13.493,13.38,13.385,400000.0
2006-11-29 20:47:00,13.514,13.531,13.413,13.413,350000.0
2006-11-29 20:48:00,13.384,13.558,13.384,13.512,550000.0
2006-11-29 20:49:00,13.357,13.508,13.357,13.359,450000.0
2006-11-29 20:50:00,13.357,13.496,13.357,13.451,300000.0
2006-11-29 20:53:00,13.413,13.467,13.324,13.343,600000.0
2006-11-29 20:54:00,13.492,13.492,13.385,13.385,300000.0
2006-11-29 20:55:00,13.407,13.495,13.407,13.495,350000.0
2006-11-29 20:56:00,13.516,13.516,13.407,13.514,400000.0
2006-11-29 20:57:00,13.455,13.507,13.391,13.391,550000.0
2006-11-29 20:58:00,13.469,13.469,13.363,13.363,400000.0
2006-11-29 20:59:00,13.465,13.488,13.39,13.443,750000.0
2006-11-29 21:00:00,13.375,13.507,13.375,13.507,400000.0
2006-11-29 21:01:00,13.435,13.455,13.409,13.409,150000.0
2006-11-29 21:02:00,13.485,13.485,13.372,13.372,250000.0
2006-11-29 21:03:00,13.485,13.506,13.403,13.403,400000.0
2006-11-29 21:04:00,13.469,13.521,13.404,13.521,550000.0
2006-11-29 21:05:00,13.528,13.543,13.402,13.51,550000.0
2006-11-29 21:06:00,13.501,13.506,13.415,13.462,700000.0
2006-11-29 21:07:00,13.442,13.502,13.413,13.488,300000.0
2006-11-29 21:08:00,13.5,13.522,13.41,13.482,350000.0
2006-11-29 21:09:00,13.41,13.507,13.374,13.483,600000.0
2006-11-29 21:10:00,13.477,13.533,13.387,13.387,700000.0
2006-11-29 21:11:00,13.517,13.519,13.402,13.402,700000.0
2006-11-29 21:12:00,13.514,13.514,13.37,13.37,300000.0
2006-11-29 21:13:00,13.377,13.525,13.377,13.525,550000.0
2006-11-29 21:14:00,13.414,13.533,13.394,13.464,600000.0
2006-11-29 21:15:00,13.436,13.52,13.396,13.52,350000.0
2006-11-29 21:16:00,13.455,13.528,13.395,13.395,700000.0
2006-11-29 21:17:00,13.476,13.533,13.4,13.449,350000.0
2006-11-29 21:18:00,13.481,13.599,13.42,13.444,700000.0
2006-11-29 21:19:00,13.396,13.498,13.33,13.423,850000.0
2006-11-29 21:20:00,13.505,13.506,13.412,13.412,450000.0
2006-11-29 21:21:00,13.476,13.5,13.47,13.48,350000.0
2006-11-29 21:22:00,13.506,13.509,13.4,13.509,350000.0
2006-11-29 21:24:00,13.487,13.487,13.448,13.448,150000.0
2006-11-29 21:25:00,13.393,13.459,13.393,13.451,350000.0
2006-11-29 21:28:00,13.499,13.499,13.389,13.461,400000.0
2006-11-29 21:29:00,13.424,13.492,13.423,13.423,150000.0
2006-11-29 21:30:00,13.369,13.496,13.355,13.481,350000.0
2006-11-29 21:31:00,13.499,13.499,13.374,13.429,250000.0
2006-11-29 21:32:00,13.408,13.493,13.38,13.493,350000.0
2006-11-29 21:33:00,13.511,13.512,13.511,13.512,100000.0
2006-11-29 21:34:00,13.447,13.503,13.442,13.49,300000.0
2006-11-29 21:45:00,13.463,13.463,13.363,13.403,200000.0
2006-11-29 21:48:00,13.468,13.535,13.462,13.49,300000.0
2006-11-29 21:49:00,13.457,13.474,13.384,13.474,450000.0
2006-11-29 21:50:00,13.406,13.506,13.406,13.436,300000.0
2006-11-29 21:51:00,13.414,13.491,13.359,13.386,350000.0
2006-11-29 21:52:00,13.489,13.492,13.369,13.383,400000.0
2006-11-29 21:53:00,13.42,13.493,13.4,13.48,350000.0
2006-11-29 21:55:00,13.497,13.499,13.44,13.483,300000.0
2006-11-29 21:56:00,13.469,13.475,13.382,13.475,450000.0
2006-11-29 21:57:00,13.49,13.49,13.408,13.488,300000.0
2006-11-29 21:58:00,13.435,13.499,13.419,13.429,450000.0
2006-11-29 21:59:00,13.47,13.478,13.372,13.478,400000.0
2006-11-29 22:00:00,13.479,13.515,13.408,13.511,400000.0
2006-11-29 22:01:00,13.458,13.513,13.426,13.504,450000.0
2006-11-29 22:06:00,13.485,13.485,13.393,13.429,200000.0
2006-11-29 22:08:00,13.498,13.498,13.403,13.493,300000.0
2006-11-29 22:09:00,13.457,13.494,13.37,13.475,400000.0
2006-11-29 22:10:00,13.497,13.526,13.426,13.426,200000.0
2006-11-29 22:11:00,13.506,13.506,13.386,13.386,300000.0
2006-11-29 22:12:00,13.37,13.47,13.37,13.47,250000.0
2006-11-29 22:13:00,13.427,13.509,13.394,13.484,650000.0
2006-11-29 22:14:00,13.455,13.516,13.398,13.433,200000.0
2006-11-29 22:15:00,13.425,13.53,13.425,13.458,650000.0
2006-11-29 22:17:00,13.505,13.552,13.464,13.487,250000.0
2006-11-29 22:18:00,13.526,13.542,13.44,13.494,550000.0
2006-11-29 22:19:00,13.501,13.549,13.428,13.489,400000.0
2006-11-29 22:20:00,13.535,13.535,13.403,13.477,350000.0
2006-11-29 22:21:00,13.496,13.503,13.446,13.503,250000.0
2006-11-29 22:22:00,13.429,13.508,13.429,13.508,150000.0
2006-11-29 22:23:00,13.508,13.569,13.425,13.425,450000.0
2006-11-29 22:24:00,13.512,13.512,13.416,13.416,200000.0
2006-11-29 22:25:00,13.506,13.521,13.382,13.521,400000.0
2006-11-29 22:26:00,13.496,13.563,13.422,13.507,350000.0
2006-11-29 22:27:00,13.498,13.515,13.415,13.454,400000.0
2006-11-29 22:28:00,13.491,13.528,13.426,13.463,550000.0
2006-11-29 22:29:00,13.49,13.534,13.435,13.532,700000.0
2006-11-29 22:30:00,13.496,13.501,13.445,13.453,350000.0
2006-11-29 22:31:00,13.46,13.481,13.404,13.409,350000.0
2006-11-29 22:38:00,13.489,13.489,13.388,13.426,250000.0
2006-11-29 22:42:00,13.487,13.525,13.425,13.525,450000.0
2006-11-29 22:43:00,13.509,13.509,13.379,13.43,350000.0
2006-11-29 22:44:00,13.514,13.514,13.374,13.423,400000.0
2006-11-29 22:45:00,13.497,13.506,13.371,13.461,450000.0
2006-11-29 22:46:00,13.523,13.526,13.41,13.41,400000.0
2006-11-29 22:47:00,13.439,13.493,13.417,13.417,350000.0
2006-11-29 22:48:00,13.511,13.511,13.379,13.379,350000.0
2006-11-29 22:49:00,13.374,13.496,13.374,13.416,400000.0
2006-11-29 22:50:00,13.494,13.593,13.412,13.54,450000.0
2006-11-29 22:52:00,13.467,13.49,13.455,13.455,200000.0
2006-11-29 22:53:00,13.479,13.525,13.415,13.525,350000.0
2006-11-29 22:54:00,13.488,13.537,13.39,13.486,550000.0
2006-11-29 22:55:00,13.433,13.545,13.433,13.542,250000.0
2006-11-29 22:56:00,13.454,13.543,13.402,13.455,600000.0
2006-11-29 22:57:00,13.533,13.535,13.411,13.411,450000.0
2006-11-29 22:58:00,13.454,13.536,13.405,13.483,300000.0
2006-11-29 22:59:00,13.366,13.519,13.366,13.519,400000.0
2006-11-29 23:00:00,13.515,13.521,13.515,13.521,100000.0
2006-11-29 23:01:00,13.49,13.505,13.425,13.426,250000.0
2006-11-29 23:02:00,13.427,13.557,13.38,13.498,400000.0
2006-11-29 23:03:00,13.52,13.52,13.369,13.424,450000.0
2006-11-29 23:04:00,13.502,13.502,13.342,13.437,550000.0
2006-11-29 23:05:00,13.487,13.515,13.4,13.429,550000.0
2006-11-29 23:06:00,13.498,13.502,13.4,13.459,500000.0
2006-11-29 23:07:00,13.425,13.508,13.38,13.459,500000.0
2006-11-29 23:09:00,13.534,13.534,13.464,13.495,300000.0
2006-11-29 23:10:00,13.477,13.477,13.446,13.446,100000.0
2006-11-29 23:15:00,13.478,13.5,13.405,13.441,300000.0
2006-11-29 23:17:00,13.489,13.52,13.391,13.437,400000.0
2006-11-29 23:18:00,13.431,13.53,13.37,13.498,400000.0
2006-11-29 23:20:00,13.502,13.535,13.441,13.469,600000.0
2006-11-29 23:21:00,13.465,13.487,13.392,13.459,400000.0
2006-11-29 23:22:00,13.431,13.493,13.413,13.493,150000.0
2006-11-29 23:23:00,13.439,13.532,13.407,13.407,350000.0
2006-11-29 23:24:00,13.455,13.531,13.455,13.525,300000.0
2006-11-29 23:26:00,13.447,13.511,13.434,13.434,400000.0
2006-11-29 23:33:00,13.523,13.523,13.454,13.462,300000.0
2006-11-29 23:34:00,13.46,13.464,13.46,13.464,100000.0
2006-11-29 23:36:00,13.465,13.465,13.35,13.37,400000.0
2006-11-29 23:37:00,13.464,13.528,13.435,13.449,300000.0
2006-11-29 23:39:00,13.436,13.523,13.436,13.484,200000.0
2006-11-29 23:40:00,13.439,13.517,13.432,13.488,450000.0
2006-11-29 23:41:00,13.51,13.51,13.456,13.467,350000.0
2006-11-29 23:42:00,13.428,13.493,13.428,13.493,400000.0
2006-11-29 23:44:00,13.453,13.521,13.385,13.417,500000.0
2006-11-29 23:45:00,13.473,13.54,13.392,13.392,500000.0
2006-11-29 23:46:00,13.47,13.502,13.36,13.481,850000.0
2006-11-29 23:47:00,13.495,13.5,13.467,13.497,250000.0
2006-11-29 23:48:00,13.378,13.478,13.354,13.478,550000.0
2006-11-29 23:49:00,13.472,13.472,13.37,13.394,350000.0
2006-11-29 23:50:00,13.409,13.489,13.372,13.404,300000.0
2006-11-29 23:51:00,13.481,13.481,13.351,13.469,250000.0
2006-11-29 23:52:00,13.375,13.493,13.373,13.373,300000.0
2006-11-29 23:53:00,13.429,13.471,13.398,13.471,300000.0
2006-11-29 23:54:00,13.493,13.531,13.403,13.483,500000.0
2006-11-29 23:55:00,13.459,13.484,13.362,13.413,750000.0
2006-11-29 23:56:00,13.454,13.566,13.454,13.529,400000.0
2006-11-30 00:00:00,13.435,13.502,13.429,13.43,300000.0
2006-11-30 00:02:00,13.476,13.497,13.45,13.485,300000.0
2006-11-30 00:03:00,13.487,13.51,13.487,13.51,200000.0
2006-11-30 00:04:00,13.491,13.534,13.491,13.529,400000.0
2006-11-30 00:08:00,13.515,13.515,13.43,13.464,200000.0
2006-11-30 00:15:00,13.485,13.518,13.425,13.456,350000.0
2006-11-30 00:17:00,13.47,13.583,13.447,13.502,500000.0
2006-11-30 00:18:00,13.418,13.527,13.418,13.517,250000.0
2006-11-30 00:19:00,13.527,13.527,13.501,13.501,100000.0
2006-11-30 00:21:00,13.523,13.527,13.413,13.413,300000.0
2006-11-30 00:23:00,13.42,13.504,13.417,13.487,250000.0
2006-11-30 00:24:00,13.453,13.495,13.402,13.433,300000.0
2006-11-30 00:25:00,13.424,13.508,13.424,13.444,400000.0
2006-11-30 00:26:00,13.505,13.52,13.418,13.418,250000.0
2006-11-30 00:31:00,13.447,13.528,13.433,13.461,450000.0
2006-11-30 00:37:00,13.407,13.535,13.407,13.478,250000.0
2006-11-30 00:38:00,13.531,13.531,13.431,13.455,300000.0
2006-11-30 00:39:00,13.457,13.465,13.457,13.465,100000.0
2006-11-30 00:40:00,13.483,13.484,13.416,13.416,150000.0
2006-11-30 00:42:00,13.518,13.518,13.433,13.465,200000.0
2006-11-30 00:44:00,13.527,13.527,13.443,13.475,200000.0
2006-11-30 00:58:00,13.447,13.56,13.438,13.56,500000.0
2006-11-30 01:01:00,13.475,13.525,13.426,13.46,250000.0
2006-11-30 01:02:00,13.545,13.545,13.506,13.506,100000.0
2006-11-30 01:04:00,13.516,13.516,13.431,13.465,200000.0
2006-11-30 01:05:00,13.514,13.514,13.435,13.435,100000.0
2006-11-30 01:06:00,13.432,13.531,13.432,13.5,300000.0
2006-11-30 01:07:00,13.408,13.531,13.408,13.531,100000.0
2006-11-30 01:11:00,13.42,13.531,13.404,13.499,550000.0
2006-11-30 01:13:00,13.429,13.501,13.417,13.452,350000.0
2006-11-30 01:16:00,13.434,13.507,13.434,13.495,250000.0
2006-11-30 01:23:00,13.518,13.518,13.411,13.447,300000.0
2006-11-30 01:27:00,13.521,13.521,13.446,13.446,350000.0
2006-11-30 01:31:00,13.476,13.555,13.476,13.546,450000.0
2006-11-30 01:33:00,13.437,13.501,13.412,13.501,300000.0
2006-11-30 01:34:00,13.445,13.554,13.433,13.503,400000.0
2006-11-30 01:36:00,13.504,13.504,13.405,13.443,200000.0
2006-11-30 01:38:00,13.518,13.518,13.433,13.465,200000.0
2006-11-30 01:40:00,13.558,13.558,13.452,13.519,250000.0
2006-11-30 01:48:00,13.513,13.513,13.408,13.446,200000.0
2006-11-30 01:50:00,13.419,13.537,13.4,13.537,450000.0
2006-11-30 01:53:00,13.505,13.505,13.399,13.437,200000.0
2006-11-30 01:55:00,13.512,13.536,13.438,13.497,300000.0
2006-11-30 02:01:00,13.495,13.495,13.395,13.433,200000.0
2006-11-30 02:04:00,13.487,13.487,13.386,13.425,200000.0
2006-11-30 02:05:00,13.53,13.53,13.479,13.479,100000.0
2006-11-30 02:07:00,13.45,13.45,13.448,13.448,100000.0
2006-11-30 02:08:00,13.5,13.506,13.414,13.506,350000.0
2006-11-30 02:09:00,13.44,13.486,13.404,13.404,200000.0
2006-11-30 02:14:00,13.421,13.49,13.368,13.49,450000.0
2006-11-30 02:15:00,13.432,13.548,13.413,13.548,600000.0
2006-11-30 02:16:00,13.485,13.581,13.444,13.444,400000.0
2006-11-30 02:17:00,13.498,13.523,13.427,13.523,150000.0
2006-11-30 02:18:00,13.437,13.531,13.437,13.531,150000.0
2006-11-30 02:19:00,13.558,13.558,13.431,13.431,200000.0
2006-11-30 02:20:00,13.44,13.552,13.44,13.498,300000.0
2006-11-30 02:21:00,13.516,13.587,13.462,13.554,350000.0
2006-11-30 02:22:00,13.559,13.559,13.454,13.483,450000.0
2006-11-30 02:23:00,13.574,13.574,13.523,13.527,300000.0
2006-11-30 02:24:00,13.519,13.568,13.452,13.452,400000.0
2006-11-30 02:25:00,13.521,13.521,13.438,13.452,150000.0
2006-11-30 02:26:00,13.43,13.514,13.43,13.509,400000.0
2006-11-30 02:28:00,13.453,13.607,13.453,13.59,550000.0
2006-11-30 02:29:00,13.549,13.549,13.425,13.454,250000.0
2006-11-30 02:30:00,13.446,13.576,13.446,13.568,250000.0
2006-11-30 02:37:00,13.479,13.548,13.467,13.529,300000.0
2006-11-30 02:38:00,13.485,13.543,13.462,13.462,300000.0
2006-11-30 02:39:00,13.552,13.553,13.471,13.474,400000.0
2006-11-30 02:40:00,13.542,13.542,13.527,13.527,150000.0
2006-11-30 02:43:00,13.502,13.567,13.417,13.567,400000.0
2006-11-30 02:44:00,13.51,13.525,13.455,13.514,500000.0
2006-11-30 02:46:00,13.578,13.578,13.499,13.499,150000.0
2006-11-30 02:47:00,13.566,13.595,13.483,13.516,350000.0
2006-11-30 02:48:00,13.584,13.611,13.463,13.463,450000.0
2006-11-30 02:49:00,13.515,13.605,13.515,13.576,350000.0
2006-11-30 02:50:00,13.446,13.565,13.446,13.565,150000.0
2006-11-30 02:51:00,13.496,13.588,13.436,13.501,400000.0
2006-11-30 02:53:00,13.545,13.594,13.479,13.504,550000.0
2006-11-30 02:54:00,13.484,13.579,13.467,13.561,350000.0
2006-11-30 02:55:00,13.492,13.549,13.456,13.478,400000.0
2006-11-30 02:56:00,13.547,13.569,13.505,13.505,150000.0
2006-11-30 02:57:00,13.532,13.62,13.498,13.498,400000.0
2006-11-30 03:00:00,13.542,13.598,13.52,13.594,450000.0
2006-11-30 03:02:00,13.538,13.538,13.424,13.459,200000.0
2006-11-30 03:04:00,13.546,13.561,13.527,13.561,200000.0
2006-11-30 03:05:00,13.465,13.568,13.465,13.5,250000.0
2006-11-30 03:06:00,13.518,13.538,13.518,13.538,150000.0
2006-11-30 03:07:00,13.552,13.555,13.454,13.475,550000.0
2006-11-30 03:08:00,13.469,13.535,13.428,13.525,500000.0
2006-11-30 03:09:00,13.453,13.544,13.452,13.533,300000.0
2006-11-30 03:10:00,13.45,13.537,13.425,13.425,400000.0
2006-11-30 03:11:00,13.528,13.595,13.498,13.569,850000.0
2006-11-30 03:12:00,13.437,13.573,13.437,13.551,250000.0
2006-11-30 03:13:00,13.521,13.529,13.444,13.495,300000.0
2006-11-30 03:14:00,13.427,13.545,13.427,13.526,250000.0
2006-11-30 03:15:00,13.464,13.612,13.464,13.573,800000.0
2006-11-30 03:16:00,13.554,13.558,13.422,13.427,500000.0
2006-11-30 03:17:00,13.514,13.514,13.471,13.488,150000.0
2006-11-30 03:18:00,13.545,13.565,13.486,13.541,200000.0
2006-11-30 03:20:00,13.533,13.551,13.418,13.418,550000.0
2006-11-30 03:24:00,13.515,13.515,13.423,13.459,200000.0
2006-11-30 03:25:00,13.459,13.459,13.423,13.423,100000.0
2006-11-30 03:27:00,13.435,13.522,13.435,13.522,400000.0
2006-11-30 03:28:00,13.429,13.485,13.413,13.458,450000.0
2006-11-30 03:29:00,13.434,13.521,13.422,13.514,250000.0
2006-11-30 03:30:00,13.537,13.537,13.439,13.532,250000.0
2006-11-30 03:31:00,13.442,13.523,13.429,13.515,250000.0
2006-11-30 03:32:00,13.529,13.529,13.467,13.518,150000.0
2006-11-30 03:35:00,13.552,13.552,13.449,13.552,450000.0
2006-11-30 03:36:00,13.511,13.552,13.447,13.552,250000.0
2006-11-30 03:37:00,13.446,13.518,13.426,13.518,150000.0
2006-11-30 03:38:00,13.516,13.549,13.467,13.467,150000.0
2006-11-30 03:39:00,13.522,13.553,13.522,13.553,100000.0
2006-11-30 03:40:00,13.487,13.572,13.487,13.518,350000.0
2006-11-30 03:41:00,13.514,13.544,13.419,13.544,450000.0
2006-11-30 03:42:00,13.413,13.485,13.413,13.44,350000.0
2006-11-30 03:43:00,13.581,13.612,13.458,13.592,350000.0
2006-11-30 03:45:00,13.485,13.512,13.428,13.486,300000.0
2006-11-30 03:46:00,13.456,13.545,13.456,13.513,350000.0
2006-11-30 03:47:00,13.549,13.549,13.395,13.464,300000.0
2006-11-30 03:48:00,13.477,13.51,13.397,13.397,300000.0
2006-11-30 03:49:00,13.467,13.52,13.391,13.483,500000.0
2006-11-30 03:51:00,13.408,13.529,13.408,13.495,500000.0
2006-11-30 03:52:00,13.422,13.58,13.422,13.45,650000.0
2006-11-30 03:54:00,13.428,13.524,13.409,13.438,650000.0
2006-11-30 03:56:00,13.432,13.48,13.375,13.428,700000.0
2006-11-30 03:58:00,13.484,13.524,13.396,13.483,600000.0
2006-11-30 04:01:00,13.484,13.491,13.399,13.432,250000.0
2006-11-30 04:02:00,13.482,13.51,13.422,13.422,150000.0
2006-11-30 04:03:00,13.407,13.494,13.395,13.49,300000.0
2006-11-30 04:07:00,13.514,13.522,13.396,13.436,350000.0
2006-11-30 04:08:00,13.511,13.511,13.383,13.383,450000.0
2006-11-30 04:09:00,13.473,13.534,13.401,13.401,500000.0
2006-11-30 04:11:00,13.491,13.534,13.395,13.5,650000.0
2006-11-30 04:12:00,13.519,13.545,13.427,13.511,350000.0
2006-11-30 04:13:00,13.422,13.516,13.393,13.512,550000.0
2006-11-30 04:16:00,13.523,13.523,13.423,13.463,200000.0
2006-11-30 04:17:00,13.513,13.513,13.445,13.465,200000.0
2006-11-30 04:19:00,13.492,13.554,13.492,13.503,150000.0
2006-11-30 04:20:00,13.454,13.486,13.454,13.475,150000.0
2006-11-30 04:22:00,13.526,13.526,13.395,13.433,300000.0
2006-11-30 04:24:00,13.506,13.506,13.427,13.462,200000.0
2006-11-30 04:26:00,13.417,13.461,13.417,13.461,100000.0
2006-11-30 04:30:00,13.545,13.545,13.461,13.493,200000.0
2006-11-30 04:31:00,13.523,13.531,13.445,13.531,150000.0
2006-11-30 04:39:00,13.442,13.516,13.429,13.516,350000.0
2006-11-30 04:40:00,13.489,13.529,13.468,13.476,350000.0
2006-11-30 04:42:00,13.454,13.464,13.454,13.464,100000.0
2006-11-30 04:43:00,13.482,13.482,13.464,13.464,100000.0
2006-11-30 04:44:00,13.449,13.517,13.422,13.497,350000.0
2006-11-30 04:45:00,13.52,13.524,13.496,13.522,250000.0
2006-11-30 04:46:00,13.552,13.552,13.416,13.465,250000.0
2006-11-30 04:47:00,13.485,13.506,13.453,13.453,250000.0
2006-11-30 04:49:00,13.506,13.506,13.426,13.461,200000.0
2006-11-30 04:53:00,13.525,13.561,13.442,13.475,250000.0
2006-11-30 04:54:00,13.429,13.429,13.427,13.427,100000.0
2006-11-30 04:56:00,13.423,13.518,13.41,13.518,300000.0
2006-11-30 04:57:00,13.518,13.543,13.518,13.543,100000.0
2006-11-30 04:59:00,13.506,13.517,13.39,13.439,700000.0
2006-11-30 05:01:00,13.457,13.544,13.437,13.449,350000.0
2006-11-30 05:02:00,13.474,13.485,13.449,13.477,200000.0
2006-11-30 05:06:00,13.535,13.535,13.443,13.479,200000.0
2006-11-30 05:08:00,13.523,13.587,13.454,13.481,400000.0
2006-11-30 05:12:00,13.432,13.578,13.432,13.533,350000.0
2006-11-30 05:13:00,13.507,13.525,13.507,13.519,200000.0
2006-11-30 05:14:00,13.492,13.55,13.406,13.55,600000.0
2006-11-30 05:15:00,13.482,13.566,13.421,13.566,400000.0
2006-11-30 05:16:00,13.547,13.547,13.459,13.516,250000.0
2006-11-30 05:27:00,13.492,13.544,13.492,13.544,100000.0
2006-11-30 05:28:00,13.501,13.557,13.459,13.466,350000.0
2006-11-30 05:32:00,13.408,13.531,13.404,13.478,550000.0
2006-11-30 05:33:00,13.533,13.563,13.447,13.491,550000.0
2006-11-30 05:35:00,13.521,13.523,13.521,13.523,100000.0
2006-11-30 05:41:00,13.521,13.556,13.468,13.556,150000.0
2006-11-30 05:42:00,13.485,13.504,13.467,13.467,150000.0
2006-11-30 05:43:00,13.515,13.515,13.404,13.404,250000.0
2006-11-30 05:44:00,13.567,13.593,13.496,13.551,250000.0
2006-11-30 05:45:00,13.568,13.568,13.463,13.521,200000.0
2006-11-30 05:47:00,13.519,13.546,13.402,13.5,550000.0
2006-11-30 05:48:00,13.446,13.572,13.446,13.451,500000.0
2006-11-30 05:49:00,13.571,13.571,13.453,13.554,200000.0
2006-11-30 05:50:00,13.568,13.575,13.5,13.523,400000.0
2006-11-30 05:51:00,13.552,13.589,13.506,13.554,450000.0
2006-11-30 05:52:00,13.548,13.571,13.441,13.551,450000.0
2006-11-30 05:54:00,13.491,13.524,13.483,13.493,300000.0
2006-11-30 05:55:00,13.471,13.528,13.429,13.458,350000.0
2006-11-30 05:57:00,13.449,13.541,13.413,13.51,350000.0
2006-11-30 05:58:00,13.501,13.511,13.501,13.511,100000.0
2006-11-30 06:01:00,13.463,13.558,13.428,13.47,450000.0
2006-11-30 06:02:00,13.561,13.561,13.413,13.512,400000.0
2006-11-30 06:06:00,13.48,13.554,13.44,13.44,250000.0
2006-11-30 06:08:00,13.54,13.546,13.436,13.544,400000.0
2006-11-30 06:11:00,13.535,13.535,13.43,13.467,200000.0
2006-11-30 06:13:00,13.512,13.523,13.455,13.494,400000.0
2006-11-30 06:14:00,13.495,13.573,13.471,13.49,350000.0
2006-11-30 06:15:00,13.528,13.561,13.451,13.561,400000.0
2006-11-30 06:16:00,13.51,13.53,13.444,13.468,450000.0
2006-11-30 06:17:00,13.504,13.547,13.406,13.513,550000.0
2006-11-30 06:22:00,13.456,13.565,13.456,13.456,250000.0
2006-11-30 06:23:00,13.447,13.527,13.447,13.527,150000.0
2006-11-30 06:24:00,13.479,13.538,13.418,13.428,350000.0
2006-11-30 06:25:00,13.499,13.528,13.429,13.528,200000.0
2006-11-30 06:26:00,13.5,13.5,13.367,13.382,650000.0
2006-11-30 06:27:00,13.516,13.516,13.413,13.476,400000.0
2006-11-30 06:28:00,13.513,13.513,13.413,13.413,200000.0
2006-11-30 06:29:00,13.485,13.552,13.485,13.552,100000.0
2006-11-30 06:31:00,13.534,13.57,13.478,13.485,400000.0
2006-11-30 06:32:00,13.594,13.61,13.461,13.596,400000.0
2006-11-30 06:33:00,13.451,13.579,13.451,13.555,350000.0
2006-11-30 06:34:00,13.476,13.476,13.476,13.476,50000.0
2006-11-30 06:35:00,13.53,13.596,13.451,13.48,400000.0
2006-11-30 06:36:00,13.547,13.547,13.543,13.543,100000.0
2006-11-30 06:37:00,13.558,13.573,13.43,13.573,550000.0
2006-11-30 06:38:00,13.476,13.562,13.407,13.541,500000.0
2006-11-30 06:40:00,13.498,13.548,13.461,13.461,300000.0
2006-11-30 06:41:00,13.588,13.588,13.469,13.523,450000.0
2006-11-30 06:43:00,13.54,13.54,13.461,13.493,200000.0
2006-11-30 06:45:00,13.542,13.587,13.472,13.472,350000.0
2006-11-30 06:46:00,13.567,13.59,13.472,13.472,350000.0
2006-11-30 06:47:00,13.587,13.588,13.462,13.578,550000.0
2006-11-30 06:49:00,13.536,13.536,13.43,13.468,200000.0
2006-11-30 06:50:00,13.514,13.537,13.514,13.537,100000.0
2006-11-30 06:52:00,13.483,13.566,13.483,13.552,300000.0
2006-11-30 06:53:00,13.508,13.559,13.471,13.471,300000.0
2006-11-30 06:54:00,13.593,13.593,13.553,13.553,300000.0
2006-11-30 06:58:00,13.542,13.565,13.45,13.538,600000.0
2006-11-30 06:59:00,13.555,13.59,13.452,13.523,350000.0
2006-11-30 07:00:00,13.511,13.593,13.479,13.575,500000.0
2006-11-30 07:02:00,13.476,13.591,13.457,13.591,400000.0
2006-11-30 07:03:00,13.453,13.547,13.423,13.423,400000.0
2006-11-30 07:05:00,13.55,13.55,13.471,13.503,200000.0
2006-11-30 07:07:00,13.541,13.541,13.439,13.469,400000.0
2006-11-30 07:09:00,13.477,13.553,13.439,13.553,450000.0
2006-11-30 07:10:00,13.464,13.536,13.452,13.452,300000.0
2006-11-30 07:11:00,13.46,13.479,13.46,13.479,100000.0
2006-11-30 07:12:00,13.522,13.571,13.456,13.571,250000.0
2006-11-30 07:14:00,13.48,13.532,13.48,13.516,350000.0
2006-11-30 07:15:00,13.468,13.497,13.463,13.463,150000.0
2006-11-30 07:17:00,13.451,13.536,13.411,13.531,800000.0
2006-11-30 07:18:00,13.542,13.596,13.481,13.553,600000.0
2006-11-30 07:19:00,13.548,13.548,13.448,13.448,150000.0
2006-11-30 07:20:00,13.53,13.53,13.442,13.442,500000.0
2006-11-30 07:21:00,13.441,13.552,13.42,13.526,350000.0
2006-11-30 07:22:00,13.512,13.547,13.47,13.547,250000.0
2006-11-30 07:23:00,13.507,13.547,13.386,13.509,550000.0
2006-11-30 07:24:00,13.528,13.528,13.444,13.444,250000.0
2006-11-30 07:25:00,13.514,13.543,13.466,13.537,350000.0
2006-11-30 07:26:00,13.454,13.566,13.454,13.494,550000.0
2006-11-30 07:27:00,13.442,13.585,13.44,13.585,550000.0
2006-11-30 07:28:00,13.565,13.565,13.42,13.504,200000.0
2006-11-30 07:29:00,13.467,13.56,13.41,13.501,350000.0
2006-11-30 07:30:00,13.571,13.571,13.462,13.501,400000.0
2006-11-30 07:31:00,13.51,13.556,13.442,13.453,400000.0
2006-11-30 07:33:00,13.517,13.547,13.43,13.43,350000.0
2006-11-30 07:34:00,13.562,13.568,13.47,13.538,350000.0
2006-11-30 07:35:00,13.496,13.531,13.41,13.531,250000.0
2006-11-30 07:37:00,13.427,13.583,13.427,13.54,450000.0
2006-11-30 07:39:00,13.541,13.548,13.454,13.548,350000.0
2006-11-30 07:40:00,13.505,13.542,13.435,13.528,450000.0
2006-11-30 07:41:00,13.555,13.572,13.447,13.447,250000.0
2006-11-30 07:45:00,13.448,13.511,13.415,13.511,400000.0
2006-11-30 07:46:00,13.443,13.52,13.433,13.447,250000.0
2006-11-30 07:48:00,13.52,13.596,13.422,13.422,700000.0
2006-11-30 07:49:00,13.419,13.544,13.419,13.505,350000.0
2006-11-30 07:50:00,13.518,13.54,13.446,13.446,300000.0
2006-11-30 07:51:00,13.485,13.611,13.485,13.563,800000.0
2006-11-30 07:52:00,13.564,13.564,13.452,13.47,300000.0
2006-11-30 07:54:00,13.468,13.468,13.458,13.467,150000.0
2006-11-30 07:55:00,13.516,13.516,13.439,13.463,500000.0
2006-11-30 07:56:00,13.41,13.516,13.41,13.417,400000.0
2006-11-30 07:57:00,13.431,13.476,13.431,13.476,100000.0
2006-11-30 07:58:00,13.529,13.529,13.502,13.504,150000.0
2006-11-30 07:59:00,13.515,13.597,13.488,13.488,250000.0
2006-11-30 08:00:00,13.48,13.563,13.424,13.523,400000.0
2006-11-30 08:01:00,13.478,13.561,13.424,13.424,350000.0
2006-11-30 08:02:00,13.455,13.58,13.452,13.487,750000.0
2006-11-30 08:03:00,13.423,13.511,13.417,13.511,450000.0
2006-11-30 08:04:00,13.467,13.526,13.422,13.422,300000.0
2006-11-30 08:05:00,13.488,13.58,13.464,13.513,550000.0
2006-11-30 08:06:00,13.468,13.542,13.452,13.493,400000.0
2006-11-30 08:10:00,13.551,13.551,13.445,13.445,250000.0
2006-11-30 08:12:00,13.464,13.561,13.443,13.467,400000.0
2006-11-30 08:13:00,13.57,13.579,13.476,13.497,400000.0
2006-11-30 08:14:00,13.497,13.595,13.473,13.473,400000.0
2006-11-30 08:15:00,13.46,13.567,13.455,13.567,250000.0
2006-11-30 08:16:00,13.494,13.575,13.494,13.535,250000.0
2006-11-30 08:17:00,13.474,13.579,13.474,13.55,650000.0
2006-11-30 08:19:00,13.453,13.541,13.453,13.502,250000.0
2006-11-30 08:20:00,13.584,13.584,13.438,13.535,550000.0
2006-11-30 08:21:00,13.482,13.62,13.456,13.502,550000.0
2006-11-30 08:22:00,13.444,13.554,13.444,13.468,350000.0
2006-11-30 08:23:00,13.498,13.629,13.498,13.593,300000.0
2006-11-30 08:24:00,13.575,13.575,13.476,13.476,250000.0
2006-11-30 08:25:00,13.436,13.575,13.436,13.553,350000.0
2006-11-30 08:27:00,13.467,13.534,13.467,13.534,250000.0
2006-11-30 08:29:00,13.448,13.552,13.42,13.534,400000.0
2006-11-30 08:30:00,13.535,13.551,13.467,13.515,400000.0
2006-11-30 08:35:00,13.442,13.521,13.442,13.521,100000.0
2006-11-30 08:39:00,13.472,13.531,13.417,13.417,250000.0
2006-11-30 08:40:00,13.507,13.57,13.48,13.526,250000.0
2006-11-30 08:42:00,13.578,13.578,13.494,13.538,450000.0
2006-11-30 08:45:00,13.533,13.562,13.478,13.478,350000.0
2006-11-30 08:47:00,13.548,13.562,13.438,13.491,550000.0
2006-11-30 08:48:00,13.428,13.519,13.428,13.478,450000.0
2006-11-30 08:53:00,13.543,13.559,13.46,13.532,400000.0
2006-11-30 08:54:00,13.562,13.564,13.467,13.467,350000.0
2006-11-30 08:55:00,13.583,13.592,13.466,13.592,250000.0
2006-11-30 08:56:00,13.49,13.556,13.458,13.522,550000.0
2006-11-30 08:57:00,13.537,13.571,13.469,13.538,550000.0
2006-11-30 08:58:00,13.568,13.589,13.469,13.56,450000.0
2006-11-30 09:00:00,13.513,13.584,13.428,13.458,550000.0
2006-11-30 09:01:00,13.541,13.541,13.409,13.415,150000.0
2006-11-30 09:02:00,13.424,13.55,13.424,13.478,550000.0
2006-11-30 09:05:00,13.451,13.544,13.413,13.544,400000.0
2006-11-30 09:06:00,13.516,13.552,13.449,13.496,350000.0
2006-11-30 09:08:00,13.558,13.558,13.491,13.491,100000.0
2006-11-30 09:10:00,13.521,13.529,13.409,13.529,350000.0
2006-11-30 09:12:00,13.532,13.568,13.434,13.454,550000.0
2006-11-30 09:13:00,13.478,13.559,13.431,13.559,450000.0
2006-11-30 09:14:00,13.531,13.57,13.485,13.488,500000.0
2006-11-30 09:15:00,13.503,13.565,13.466,13.527,350000.0
2006-11-30 09:16:00,13.498,13.582,13.439,13.477,350000.0
2006-11-30 09:17:00,13.564,13.564,13.437,13.536,550000.0
2006-11-30 09:19:00,13.583,13.605,13.488,13.567,450000.0
2006-11-30 09:20:00,13.493,13.624,13.477,13.485,450000.0
2006-11-30 09:21:00,13.521,13.573,13.491,13.572,550000.0
2006-11-30 09:22:00,13.515,13.55,13.458,13.55,250000.0
2006-11-30 09:23:00,13.478,13.576,13.439,13.542,450000.0
2006-11-30 09:24:00,13.438,13.508,13.438,13.508,400000.0
2006-11-30 09:26:00,13.505,13.586,13.491,13.491,400000.0
2006-11-30 09:27:00,13.49,13.576,13.467,13.467,250000.0
2006-11-30 09:28:00,13.491,13.553,13.452,13.553,350000.0
2006-11-30 09:29:00,13.499,13.643,13.499,13.586,300000.0
2006-11-30 09:31:00,13.568,13.568,13.485,13.544,400000.0
2006-11-30 09:32:00,13.469,13.597,13.469,13.597,350000.0
2006-11-30 09:33:00,13.568,13.627,13.473,13.627,450000.0
2006-11-30 09:34:00,13.581,13.61,13.461,13.461,350000.0
2006-11-30 09:35:00,13.465,13.593,13.465,13.593,350000.0
2006-11-30 09:36:00,13.519,13.564,13.433,13.442,500000.0
2006-11-30 09:37:00,13.554,13.595,13.464,13.558,400000.0
2006-11-30 09:41:00,13.554,13.629,13.519,13.519,350000.0
2006-11-30 09:42:00,13.598,13.605,13.514,13.529,400000.0
2006-11-30 09:43:00,13.606,13.606,13.481,13.581,350000.0
2006-11-30 09:44:00,13.54,13.627,13.51,13.542,350000.0
2006-11-30 09:46:00,13.617,13.617,13.496,13.521,350000.0
2006-11-30 09:47:00,13.523,13.623,13.496,13.59,650000.0
2006-11-30 09:48:00,13.628,13.632,13.509,13.592,600000.0
2006-11-30 09:51:00,13.592,13.592,13.487,13.522,350000.0
2006-11-30 09:52:00,13.62,13.62,13.482,13.579,400000.0
2006-11-30 09:53:00,13.494,13.601,13.468,13.468,400000.0
2006-11-30 09:54:00,13.584,13.607,13.471,13.575,350000.0
2006-11-30 09:56:00,13.514,13.613,13.488,13.607,400000.0
2006-11-30 09:57:00,13.54,13.627,13.508,13.586,500000.0
2006-11-30 09:59:00,13.504,13.6,13.438,13.6,450000.0
2006-11-30 10:00:00,13.593,13.593,13.483,13.589,550000.0
2006-11-30 10:03:00,13.568,13.585,13.474,13.5,400000.0
2006-11-30 10:05:00,13.477,13.619,13.477,13.619,400000.0
2006-11-30 10:06:00,13.575,13.634,13.53,13.634,450000.0
2006-11-30 10:07:00,13.537,13.589,13.474,13.505,400000.0
2006-11-30 10:08:00,13.628,13.633,13.522,13.633,300000.0
2006-11-30 10:09:00,13.627,13.651,13.516,13.632,450000.0
2006-11-30 10:10:00,13.623,13.663,13.543,13.618,550000.0
2006-11-30 10:11:00,13.616,13.632,13.496,13.496,500000.0
2006-11-30 10:12:00,13.59,13.59,13.46,13.539,350000.0
2006-11-30 10:13:00,13.53,13.621,13.49,13.508,500000.0
2006-11-30 10:14:00,13.574,13.594,13.505,13.581,200000.0
2006-11-30 10:15:00,13.623,13.625,13.527,13.58,350000.0
2006-11-30 10:16:00,13.484,13.635,13.484,13.573,400000.0
2006-11-30 10:17:00,13.534,13.566,13.485,13.489,400000.0
2006-11-30 10:18:00,13.445,13.581,13.438,13.581,450000.0
2006-11-30 10:19:00,13.508,13.639,13.487,13.565,400000.0
2006-11-30 10:20:00,13.503,13.539,13.465,13.465,550000.0
2006-11-30 10:21:00,13.559,13.616,13.558,13.586,400000.0
2006-11-30 10:22:00,13.472,13.615,13.472,13.512,400000.0
2006-11-30 10:23:00,13.576,13.644,13.506,13.587,450000.0
2006-11-30 10:24:00,13.606,13.606,13.462,13.599,900000.0
2006-11-30 10:25:00,13.469,13.581,13.437,13.542,700000.0
2006-11-30 10:26:00,13.585,13.585,13.459,13.459,350000.0
2006-11-30 10:27:00,13.543,13.578,13.457,13.578,450000.0
2006-11-30 10:28:00,13.576,13.576,13.448,13.488,350000.0
2006-11-30 10:29:00,13.587,13.593,13.458,13.564,900000.0
2006-11-30 10:30:00,13.495,13.533,13.407,13.469,400000.0
2006-11-30 10:33:00,13.552,13.578,13.469,13.578,400000.0
2006-11-30 10:34:00,13.574,13.574,13.437,13.532,500000.0
2006-11-30 10:36:00,13.476,13.563,13.444,13.481,500000.0
2006-11-30 10:37:00,13.625,13.626,13.499,13.535,400000.0
2006-11-30 10:38:00,13.46,13.599,13.46,13.572,400000.0
2006-11-30 10:39:00,13.59,13.659,13.487,13.487,650000.0
2006-11-30 10:40:00,13.57,13.575,13.461,13.554,550000.0
2006-11-30 10:43:00,13.521,13.601,13.471,13.481,400000.0
2006-11-30 10:44:00,13.548,13.621,13.463,13.589,900000.0
2006-11-30 10:46:00,13.58,13.622,13.518,13.613,400000.0
2006-11-30 10:48:00,13.523,13.625,13.483,13.589,450000.0
2006-11-30 10:49:00,13.573,13.573,13.459,13.46,600000.0
2006-11-30 10:51:00,13.539,13.573,13.435,13.57,550000.0
2006-11-30 10:52:00,13.534,13.569,13.418,13.532,950000.0
2006-11-30 10:53:00,13.515,13.563,13.417,13.478,500000.0
2006-11-30 10:54:00,13.535,13.535,13.421,13.528,400000.0
2006-11-30 10:55:00,13.524,13.575,13.435,13.534,800000.0
2006-11-30 10:56:00,13.51,13.591,13.417,13.591,400000.0
2006-11-30 10:57:00,13.559,13.583,13.457,13.542,450000.0
2006-11-30 10:58:00,13.458,13.568,13.421,13.509,350000.0
2006-11-30 10:59:00,13.59,13.67,13.489,13.489,450000.0
2006-11-30 11:00:00,13.528,13.614,13.477,13.508,350000.0
2006-11-30 11:01:00,13.5,13.651,13.5,13.576,500000.0
2006-11-30 11:03:00,13.513,13.622,13.485,13.531,550000.0
2006-11-30 11:04:00,13.606,13.606,13.502,13.592,400000.0
2006-11-30 11:05:00,13.443,13.608,13.443,13.475,550000.0
2006-11-30 11:07:00,13.526,13.564,13.474,13.562,450000.0
2006-11-30 11:08:00,13.472,13.572,13.448,13.572,350000.0
2006-11-30 11:09:00,13.572,13.572,13.466,13.567,500000.0
2006-11-30 11:10:00,13.461,13.614,13.461,13.537,400000.0
2006-11-30 11:11:00,13.588,13.609,13.471,13.568,350000.0
2006-11-30 11:12:00,13.585,13.617,13.503,13.567,550000.0
2006-11-30 11:13:00,13.573,13.626,13.491,13.61,500000.0
2006-11-30 11:14:00,13.509,13.601,13.467,13.601,400000.0
2006-11-30 11:15:00,13.53,13.659,13.529,13.556,400000.0
2006-11-30 11:16:00,13.546,13.609,13.54,13.599,500000.0
2006-11-30 11:17:00,13.616,13.616,13.505,13.613,350000.0
2006-11-30 11:18:00,13.538,13.584,13.538,13.56,350000.0
2006-11-30 11:19:00,13.493,13.61,13.447,13.61,550000.0
2006-11-30 11:20:00,13.57,13.623,13.487,13.527,400000.0
2006-11-30 11:21:00,13.609,13.609,13.464,13.562,450000.0
2006-11-30 11:22:00,13.602,13.639,13.482,13.482,400000.0
2006-11-30 11:23:00,13.477,13.623,13.477,13.509,500000.0
2006-11-30 11:24:00,13.568,13.649,13.498,13.598,550000.0
2006-11-30 11:25:00,13.505,13.603,13.488,13.501,550000.0
2006-11-30 11:26:00,13.599,13.638,13.517,13.634,400000.0
2006-11-30 11:27:00,13.511,13.61,13.511,13.61,500000.0
2006-11-30 11:28:00,13.506,13.585,13.487,13.579,350000.0
2006-11-30 11:29:00,13.529,13.632,13.508,13.544,500000.0
2006-11-30 11:30:00,13.609,13.614,13.504,13.504,500000.0
2006-11-30 11:31:00,13.594,13.618,13.487,13.566,350000.0
2006-11-30 11:32:00,13.576,13.592,13.499,13.499,450000.0
2006-11-30 11:33:00,13.476,13.596,13.455,13.551,350000.0
2006-11-30 11:34:00,13.607,13.607,13.528,13.594,400000.0
2006-11-30 11:35:00,13.595,13.624,13.481,13.561,450000.0
2006-11-30 11:36:00,13.528,13.619,13.475,13.532,550000.0
2006-11-30 11:37:00,13.54,13.644,13.472,13.579,400000.0
2006-11-30 11:38:00,13.568,13.583,13.489,13.567,400000.0
2006-11-30 11:40:00,13.53,13.62,13.502,13.571,400000.0
2006-11-30 11:41:00,13.493,13.587,13.493,13.539,350000.0
2006-11-30 11:42:00,13.49,13.612,13.49,13.606,350000.0
2006-11-30 11:43:00,13.638,13.638,13.544,13.626,350000.0
2006-11-30 11:44:00,13.604,13.604,13.423,13.543,450000.0
2006-11-30 11:45:00,13.49,13.564,13.45,13.564,550000.0
2006-11-30 11:46:00,13.572,13.623,13.49,13.517,400000.0
2006-11-30 11:47:00,13.553,13.633,13.471,13.573,500000.0
2006-11-30 11:48:00,13.552,13.6,13.489,13.6,400000.0
2006-11-30 11:50:00,13.566,13.639,13.523,13.639,350000.0
2006-11-30 11:51:00,13.487,13.607,13.486,13.607,450000.0
2006-11-30 11:52:00,13.567,13.675,13.539,13.642,450000.0
2006-11-30 11:53:00,13.486,13.617,13.486,13.518,400000.0
2006-11-30 11:54:00,13.635,13.683,13.563,13.613,550000.0
2006-11-30 11:55:00,13.59,13.641,13.525,13.641,350000.0
2006-11-30 11:56:00,13.574,13.638,13.558,13.561,350000.0
2006-11-30 11:57:00,13.603,13.607,13.492,13.592,450000.0
2006-11-30 11:58:00,13.596,13.616,13.487,13.508,350000.0
2006-11-30 11:59:00,13.593,13.625,13.485,13.54,450000.0
2006-11-30 12:00:00,13.602,13.608,13.527,13.527,350000.0
2006-11-30 12:01:00,13.631,13.631,13.515,13.536,500000.0
2006-11-30 12:02:00,13.616,13.634,13.512,13.512,400000.0
2006-11-30 12:03:00,13.527,13.648,13.527,13.593,550000.0
2006-11-30 12:04:00,13.559,13.62,13.506,13.506,350000.0
2006-11-30 12:05:00,13.589,13.638,13.511,13.552,350000.0
2006-11-30 12:06:00,13.609,13.609,13.54,13.603,350000.0
2006-11-30 12:07:00,13.624,13.671,13.522,13.597,450000.0
2006-11-30 12:08:00,13.625,13.625,13.511,13.618,450000.0
2006-11-30 12:09:00,13.507,13.612,13.507,13.548,350000.0
2006-11-30 12:11:00,13.551,13.622,13.505,13.523,450000.0
2006-11-30 12:12:00,13.489,13.618,13.489,13.507,350000.0
2006-11-30 12:13:00,13.583,13.624,13.516,13.607,400000.0
2006-11-30 12:14:00,13.59,13.605,13.476,13.509,550000.0
2006-11-30 12:15:00,13.532,13.605,13.488,13.523,400000.0
2006-11-30 12:16:00,13.554,13.607,13.492,13.546,400000.0
2006-11-30 12:17:00,13.597,13.63,13.591,13.63,400000.0
2006-11-30 12:18:00,13.593,13.593,13.506,13.506,450000.0
2006-11-30 12:19:00,13.54,13.654,13.5,13.519,450000.0
2006-11-30 12:20:00,13.56,13.637,13.516,13.552,500000.0
2006-11-30 12:21:00,13.598,13.649,13.526,13.603,500000.0
2006-11-30 12:22:00,13.613,13.613,13.495,13.575,400000.0
2006-11-30 12:23:00,13.624,13.633,13.506,13.516,400000.0
2006-11-30 12:24:00,13.631,13.631,13.504,13.583,600000.0
2006-11-30 12:25:00,13.602,13.602,13.478,13.566,450000.0
2006-11-30 12:26:00,13.579,13.597,13.473,13.539,450000.0
2006-11-30 12:27:00,13.598,13.63,13.517,13.612,550000.0
2006-11-30 12:28:00,13.602,13.627,13.483,13.552,500000.0
2006-11-30 12:29:00,13.579,13.614,13.46,13.473,500000.0
2006-11-30 12:30:00,13.505,13.633,13.505,13.633,450000.0
2006-11-30 12:31:00,13.589,13.589,13.513,13.587,350000.0
2006-11-30 12:32:00,13.496,13.64,13.496,13.518,500000.0
2006-11-30 12:33:00,13.628,13.635,13.512,13.523,400000.0
2006-11-30 12:34:00,13.519,13.638,13.478,13.478,450000.0
2006-11-30 12:35:00,13.636,13.647,13.527,13.527,350000.0
2006-11-30 12:36:00,13.64,13.64,13.508,13.603,350000.0
2006-11-30 12:37:00,13.621,13.621,13.502,13.516,500000.0
2006-11-30 12:38:00,13.589,13.611,13.484,13.55,450000.0
2006-11-30 12:39:00,13.579,13.611,13.469,13.566,450000.0
2006-11-30 12:40:00,13.552,13.617,13.491,13.531,450000.0
2006-11-30 12:41:00,13.568,13.607,13.49,13.607,450000.0
2006-11-30 12:42:00,13.472,13.612,13.465,13.582,550000.0
2006-11-30 12:43:00,13.57,13.621,13.495,13.527,500000.0
2006-11-30 12:44:00,13.562,13.604,13.449,13.475,450000.0
2006-11-30 12:45:00,13.523,13.605,13.455,13.519,400000.0
2006-11-30 12:46:00,13.504,13.636,13.498,13.498,500000.0
2006-11-30 12:47:00,13.537,13.628,13.483,13.556,350000.0
2006-11-30 12:48:00,13.53,13.632,13.511,13.612,550000.0
2006-11-30 12:50:00,13.558,13.619,13.504,13.513,400000.0
2006-11-30 12:51:00,13.539,13.696,13.539,13.624,500000.0
2006-11-30 12:52:00,13.541,13.631,13.525,13.586,500000.0
2006-11-30 12:53:00,13.483,13.58,13.46,13.562,500000.0
2006-11-30 12:54:00,13.579,13.579,13.453,13.522,450000.0
2006-11-30 12:55:00,13.544,13.621,13.53,13.62,450000.0
2006-11-30 12:56:00,13.586,13.623,13.494,13.503,450000.0
2006-11-30 12:57:00,13.583,13.636,13.506,13.506,400000.0
2006-11-30 12:58:00,13.562,13.642,13.517,13.521,400000.0
2006-11-30 12:59:00,13.566,13.608,13.519,13.604,450000.0
2006-11-30 13:00:00,13.585,13.604,13.444,13.526,500000.0
2006-11-30 13:01:00,13.49,13.608,13.484,13.568,400000.0
2006-11-30 13:02:00,13.514,13.602,13.484,13.541,400000.0
2006-11-30 13:03:00,13.548,13.604,13.462,13.462,450000.0
2006-11-30 13:04:00,13.557,13.673,13.511,13.511,450000.0
2006-11-30 13:05:00,13.443,13.578,13.443,13.578,400000.0
2006-11-30 13:06:00,13.606,13.606,13.465,13.57,450000.0
2006-11-30 13:07:00,13.618,13.618,13.458,13.534,500000.0
2006-11-30 13:08:00,13.524,13.611,13.502,13.511,400000.0
2006-11-30 13:09:00,13.608,13.608,13.458,13.477,450000.0
2006-11-30 13:10:00,13.57,13.67,13.506,13.524,500000.0
2006-11-30 13:11:00,13.518,13.63,13.518,13.583,400000.0
2006-11-30 13:12:00,13.596,13.609,13.484,13.484,550000.0
2006-11-30 13:13:00,13.599,13.599,13.458,13.563,450000.0
2006-11-30 13:14:00,13.467,13.581,13.467,13.581,350000.0
2006-11-30 13:15:00,13.54,13.624,13.48,13.578,400000.0
2006-11-30 13:16:00,13.587,13.587,13.479,13.578,350000.0
2006-11-30 13:17:00,13.604,13.619,13.511,13.619,450000.0
2006-11-30 13:20:00,13.513,13.588,13.473,13.538,500000.0
2006-11-30 13:22:00,13.527,13.635,13.527,13.546,400000.0
2006-11-30 13:25:00,13.61,13.638,13.547,13.638,350000.0
2006-11-30 13:27:00,13.54,13.625,13.54,13.596,500000.0
2006-11-30 13:28:00,13.585,13.64,13.494,13.544,400000.0
2006-11-30 13:29:00,13.63,13.635,13.48,13.598,350000.0
2006-11-30 13:30:00,13.605,13.605,13.458,13.486,450000.0
2006-11-30 13:31:00,13.473,13.585,13.452,13.585,450000.0
2006-11-30 13:32:00,13.564,13.651,13.513,13.513,500000.0
2006-11-30 13:33:00,13.548,13.61,13.526,13.563,350000.0
2006-11-30 13:34:00,13.503,13.678,13.503,13.559,350000.0
2006-11-30 13:35:00,13.609,13.649,13.527,13.527,400000.0
2006-11-30 13:36:00,13.573,13.645,13.506,13.596,450000.0
2006-11-30 13:37:00,13.54,13.625,13.54,13.599,350000.0
2006-11-30 13:38:00,13.549,13.639,13.502,13.639,400000.0
2006-11-30 13:39:00,13.612,13.655,13.54,13.615,500000.0
2006-11-30 13:40:00,13.608,13.658,13.541,13.651,350000.0
2006-11-30 13:41:00,13.543,13.657,13.543,13.64,400000.0
2006-11-30 13:43:00,13.631,13.655,13.501,13.611,500000.0
2006-11-30 13:44:00,13.543,13.653,13.529,13.576,350000.0
2006-11-30 13:45:00,13.549,13.645,13.526,13.637,400000.0
2006-11-30 13:46:00,13.588,13.661,13.549,13.598,450000.0
2006-11-30 13:48:00,13.616,13.647,13.542,13.615,400000.0
2006-11-30 13:49:00,13.524,13.655,13.524,13.628,350000.0
2006-11-30 13:50:00,13.567,13.589,13.524,13.589,450000.0
2006-11-30 13:51:00,13.642,13.645,13.536,13.536,350000.0
2006-11-30 13:52:00,13.651,13.67,13.534,13.629,350000.0
2006-11-30 13:53:00,13.552,13.649,13.509,13.556,450000.0
2006-11-30 13:54:00,13.578,13.64,13.527,13.631,400000.0
2006-11-30 13:55:00,13.594,13.633,13.565,13.593,350000.0
2006-11-30 13:56:00,13.597,13.62,13.475,13.475,400000.0
2006-11-30 13:57:00,13.553,13.647,13.525,13.525,400000.0
2006-11-30 13:58:00,13.499,13.616,13.499,13.616,350000.0
2006-11-30 14:00:00,13.57,13.594,13.475,13.531,350000.0
2006-11-30 14:01:00,13.562,13.608,13.491,13.608,400000.0
2006-11-30 14:02:00,13.591,13.649,13.533,13.563,350000.0
2006-11-30 14:03:00,13.605,13.625,13.548,13.594,350000.0
2006-11-30 14:04:00,13.502,13.593,13.502,13.593,350000.0
2006-11-30 14:05:00,13.611,13.613,13.516,13.555,200000.0
2006-11-30 14:06:00,13.611,13.615,13.495,13.603,350000.0
2006-11-30 14:07:00,13.604,13.619,13.505,13.587,400000.0
2006-11-30 14:08:00,13.555,13.61,13.508,13.584,400000.0
2006-11-30 14:09:00,13.521,13.68,13.508,13.576,550000.0
2006-11-30 14:10:00,13.546,13.629,13.512,13.563,350000.0
2006-11-30 14:11:00,13.586,13.645,13.564,13.645,400000.0
2006-11-30 14:12:00,13.641,13.67,13.619,13.669,450000.0
2006-11-30 14:13:00,13.61,13.61,13.478,13.513,350000.0
2006-11-30 14:14:00,13.523,13.636,13.493,13.556,500000.0
2006-11-30 14:15:00,13.542,13.7,13.542,13.555,500000.0
2006-11-30 14:16:00,13.545,13.719,13.534,13.637,450000.0
2006-11-30 14:17:00,13.61,13.628,13.531,13.565,450000.0
2006-11-30 14:18:00,13.61,13.665,13.575,13.653,400000.0
2006-11-30 14:19:00,13.619,13.677,13.549,13.659,500000.0
2006-11-30 14:20:00,13.533,13.613,13.533,13.533,350000.0
2006-11-30 14:21:00,13.527,13.65,13.527,13.582,450000.0
2006-11-30 14:22:00,13.624,13.661,13.523,13.661,450000.0
2006-11-30 14:23:00,13.566,13.655,13.566,13.604,400000.0
2006-11-30 14:24:00,13.653,13.665,13.569,13.65,400000.0
2006-11-30 14:25:00,13.585,13.651,13.573,13.582,350000.0
2006-11-30 14:26:00,13.592,13.663,13.543,13.593,350000.0
2006-11-30 14:27:00,13.591,13.642,13.507,13.642,400000.0
2006-11-30 14:28:00,13.622,13.656,13.562,13.607,400000.0
2006-11-30 14:29:00,13.605,13.665,13.534,13.606,350000.0
2006-11-30 14:30:00,13.565,13.69,13.515,13.515,550000.0
2006-11-30 14:31:00,13.54,13.621,13.518,13.621,400000.0
2006-11-30 14:33:00,13.647,13.647,13.51,13.569,300000.0
2006-11-30 14:34:00,13.62,13.664,13.543,13.598,450000.0
2006-11-30 14:35:00,13.629,13.632,13.565,13.565,350000.0
2006-11-30 14:36:00,13.606,13.632,13.505,13.632,400000.0
2006-11-30 14:37:00,13.555,13.646,13.492,13.646,550000.0
2006-11-30 14:38:00,13.626,13.669,13.579,13.631,400000.0
2006-11-30 14:39:00,13.646,13.705,13.54,13.567,500000.0
2006-11-30 14:40:00,13.587,13.65,13.555,13.574,400000.0
2006-11-30 14:41:00,13.548,13.649,13.547,13.626,550000.0
2006-11-30 14:42:00,13.524,13.633,13.515,13.616,400000.0
2006-11-30 14:43:00,13.626,13.653,13.514,13.653,500000.0
2006-11-30 14:44:00,13.548,13.629,13.533,13.628,450000.0
2006-11-30 14:45:00,13.604,13.651,13.567,13.632,400000.0
2006-11-30 14:46:00,13.629,13.656,13.557,13.574,350000.0
2006-11-30 14:47:00,13.614,13.649,13.522,13.637,350000.0
2006-11-30 14:48:00,13.638,13.69,13.59,13.66,400000.0
2006-11-30 14:49:00,13.66,13.665,13.522,13.522,500000.0
2006-11-30 14:50:00,13.6,13.67,13.55,13.55,400000.0
2006-11-30 14:51:00,13.68,13.68,13.572,13.631,350000.0
2006-11-30 14:52:00,13.682,13.682,13.578,13.603,450000.0
2006-11-30 14:53:00,13.572,13.651,13.545,13.601,400000.0
2006-11-30 14:54:00,13.542,13.709,13.542,13.598,550000.0
2006-11-30 14:55:00,13.632,13.632,13.527,13.533,450000.0
2006-11-30 14:56:00,13.643,13.675,13.54,13.642,550000.0
2006-11-30 14:57:00,13.669,13.671,13.566,13.656,450000.0
2006-11-30 14:58:00,13.575,13.63,13.551,13.629,400000.0
2006-11-30 14:59:00,13.609,13.681,13.522,13.681,550000.0
2006-11-30 15:00:00,13.548,13.667,13.548,13.592,450000.0
2006-11-30 15:01:00,13.641,13.658,13.546,13.639,450000.0
2006-11-30 15:02:00,13.568,13.676,13.542,13.629,450000.0
2006-11-30 15:03:00,13.65,13.678,13.53,13.678,500000.0
2006-11-30 15:04:00,13.607,13.703,13.576,13.58,550000.0
2006-11-30 15:05:00,13.553,13.675,13.549,13.574,550000.0
2006-11-30 15:06:00,13.631,13.644,13.603,13.603,400000.0
2006-11-30 15:07:00,13.553,13.664,13.527,13.624,350000.0
2006-11-30 15:08:00,13.532,13.679,13.532,13.623,500000.0
2006-11-30 15:09:00,13.628,13.679,13.532,13.565,450000.0
2006-11-30 15:10:00,13.592,13.707,13.568,13.607,400000.0
2006-11-30 15:11:00,13.571,13.627,13.505,13.542,500000.0
2006-11-30 15:12:00,13.688,13.688,13.568,13.657,400000.0
2006-11-30 15:13:00,13.665,13.695,13.587,13.681,400000.0
2006-11-30 15:14:00,13.592,13.676,13.528,13.561,550000.0
2006-11-30 15:15:00,13.553,13.659,13.553,13.6,400000.0
2006-11-30 15:17:00,13.61,13.665,13.543,13.609,450000.0
2006-11-30 15:18:00,13.681,13.681,13.591,13.62,400000.0
2006-11-30 15:19:00,13.627,13.683,13.592,13.637,450000.0
2006-11-30 15:20:00,13.61,13.705,13.606,13.705,400000.0
2006-11-30 15:21:00,13.643,13.721,13.563,13.708,450000.0
2006-11-30 15:22:00,13.684,13.728,13.648,13.688,450000.0
2006-11-30 15:23:00,13.634,13.727,13.622,13.653,400000.0
2006-11-30 15:24:00,13.673,13.721,13.63,13.717,350000.0
2006-11-30 15:25:00,13.728,13.738,13.614,13.691,350000.0
2006-11-30 15:26:00,13.622,13.745,13.622,13.652,550000.0
2006-11-30 15:27:00,13.666,13.762,13.662,13.68,350000.0
2006-11-30 15:28:00,13.679,13.761,13.678,13.732,350000.0
2006-11-30 15:29:00,13.704,13.797,13.678,13.781,350000.0
2006-11-30 15:30:00,13.768,13.801,13.674,13.737,450000.0
2006-11-30 15:31:00,13.732,13.832,13.728,13.728,500000.0
2006-11-30 15:32:00,13.717,13.783,13.677,13.779,450000.0
2006-11-30 15:33:00,13.757,13.757,13.654,13.743,400000.0
2006-11-30 15:34:00,13.656,13.785,13.634,13.634,400000.0
2006-11-30 15:35:00,13.698,13.766,13.67,13.72,400000.0
2006-11-30 15:36:00,13.725,13.795,13.648,13.787,550000.0
2006-11-30 15:37:00,13.704,13.786,13.66,13.751,400000.0
2006-11-30 15:38:00,13.751,13.832,13.732,13.732,450000.0
2006-11-30 15:39:00,13.78,13.833,13.712,13.795,350000.0
2006-11-30 15:40:00,13.696,13.824,13.682,13.683,450000.0
2006-11-30 15:41:00,13.668,13.804,13.668,13.746,400000.0
2006-11-30 15:42:00,13.786,13.786,13.677,13.704,350000.0
2006-11-30 15:43:00,13.729,13.782,13.661,13.677,450000.0
2006-11-30 15:44:00,13.785,13.821,13.722,13.8,350000.0
2006-11-30 15:45:00,13.823,13.823,13.722,13.816,450000.0
2006-11-30 15:46:00,13.72,13.828,13.684,13.71,400000.0
2006-11-30 15:47:00,13.793,13.839,13.684,13.705,550000.0
2006-11-30 15:48:00,13.716,13.766,13.684,13.702,350000.0
2006-11-30 15:49:00,13.766,13.809,13.741,13.809,350000.0
2006-11-30 15:50:00,13.712,13.812,13.685,13.799,550000.0
2006-11-30 15:51:00,13.778,13.78,13.655,13.671,350000.0
2006-11-30 15:52:00,13.683,13.806,13.674,13.674,350000.0
2006-11-30 15:53:00,13.756,13.802,13.689,13.751,500000.0
2006-11-30 15:54:00,13.771,13.789,13.714,13.789,450000.0
2006-11-30 15:55:00,13.667,13.814,13.667,13.79,500000.0
2006-11-30 15:56:00,13.667,13.815,13.667,13.75,450000.0
2006-11-30 15:57:00,13.728,13.777,13.707,13.733,450000.0
2006-11-30 15:58:00,13.697,13.779,13.651,13.779,500000.0
2006-11-30 15:59:00,13.795,13.839,13.726,13.743,450000.0
2006-11-30 16:00:00,13.79,13.872,13.683,13.792,500000.0
2006-11-30 16:01:00,13.79,13.79,13.646,13.646,400000.0
2006-11-30 16:02:00,13.679,13.797,13.656,13.741,550000.0
2006-11-30 16:03:00,13.827,13.827,13.706,13.771,450000.0
2006-11-30 16:04:00,13.662,13.81,13.662,13.773,550000.0
2006-11-30 16:05:00,13.782,13.842,13.714,13.742,550000.0
2006-11-30 16:06:00,13.697,13.788,13.649,13.762,350000.0
2006-11-30 16:07:00,13.702,13.798,13.685,13.685,500000.0
2006-11-30 16:08:00,13.651,13.783,13.651,13.699,550000.0
2006-11-30 16:09:00,13.692,13.817,13.683,13.817,350000.0
2006-11-30 16:10:00,13.797,13.804,13.674,13.778,500000.0
2006-11-30 16:11:00,13.667,13.782,13.655,13.656,500000.0
2006-11-30 16:12:00,13.745,13.785,13.722,13.737,350000.0
2006-11-30 16:13:00,13.718,13.799,13.671,13.799,450000.0
2006-11-30 16:14:00,13.817,13.817,13.686,13.728,500000.0
2006-11-30 16:15:00,13.804,13.816,13.669,13.677,350000.0
2006-11-30 16:16:00,13.754,13.818,13.699,13.793,550000.0
2006-11-30 16:17:00,13.781,13.829,13.701,13.701,350000.0
2006-11-30 16:18:00,13.825,13.84,13.721,13.813,400000.0
2006-11-30 16:19:00,13.729,13.849,13.701,13.793,500000.0
2006-11-30 16:20:00,13.832,13.861,13.738,13.738,550000.0
2006-11-30 16:21:00,13.753,13.839,13.706,13.804,500000.0
2006-11-30 16:22:00,13.796,13.796,13.69,13.746,450000.0
2006-11-30 16:23:00,13.727,13.878,13.727,13.746,400000.0
2006-11-30 16:24:00,13.799,13.843,13.713,13.842,550000.0
2006-11-30 16:25:00,13.805,13.837,13.756,13.837,350000.0
2006-11-30 16:26:00,13.797,13.837,13.695,13.695,550000.0
2006-11-30 16:27:00,13.777,13.832,13.699,13.728,450000.0
2006-11-30 16:28:00,13.787,13.83,13.733,13.83,400000.0
2006-11-30 16:29:00,13.724,13.823,13.724,13.815,550000.0
2006-11-30 16:30:00,13.72,13.806,13.699,13.791,550000.0
2006-11-30 16:31:00,13.746,13.796,13.701,13.741,400000.0
2006-11-30 16:32:00,13.76,13.833,13.701,13.749,400000.0
2006-11-30 16:33:00,13.713,13.815,13.713,13.74,350000.0
2006-11-30 16:34:00,13.77,13.836,13.734,13.836,350000.0
2006-11-30 16:35:00,13.732,13.835,13.687,13.746,500000.0
2006-11-30 16:36:00,13.849,13.849,13.756,13.766,500000.0
2006-11-30 16:37:00,13.83,13.839,13.736,13.755,500000.0
2006-11-30 16:38:00,13.683,13.81,13.682,13.682,450000.0
2006-11-30 16:39:00,13.744,13.824,13.722,13.812,500000.0
2006-11-30 16:40:00,13.738,13.838,13.738,13.838,550000.0
2006-11-30 16:41:00,13.718,13.811,13.718,13.727,350000.0
2006-11-30 16:42:00,13.735,13.837,13.721,13.832,500000.0
2006-11-30 16:43:00,13.689,13.802,13.689,13.749,350000.0
2006-11-30 16:44:00,13.815,13.815,13.67,13.67,400000.0
2006-11-30 16:45:00,13.669,13.77,13.668,13.736,400000.0
2006-11-30 16:46:00,13.735,13.789,13.726,13.789,350000.0
2006-11-30 16:47:00,13.733,13.859,13.73,13.755,600000.0
2006-11-30 16:48:00,13.808,13.838,13.691,13.778,500000.0
2006-11-30 16:49:00,13.813,13.853,13.731,13.731,450000.0
2006-11-30 16:50:00,13.86,13.86,13.748,13.797,400000.0
2006-11-30 16:51:00,13.847,13.849,13.737,13.737,400000.0
2006-11-30 16:52:00,13.757,13.849,13.74,13.849,450000.0
2006-11-30 16:53:00,13.774,13.847,13.732,13.77,350000.0
2006-11-30 16:54:00,13.763,13.844,13.716,13.734,450000.0
2006-11-30 16:55:00,13.824,13.836,13.722,13.771,550000.0
2006-11-30 16:56:00,13.741,13.846,13.708,13.735,400000.0
2006-11-30 16:57:00,13.754,13.868,13.749,13.749,450000.0
2006-11-30 16:58:00,13.758,13.858,13.755,13.813,500000.0
2006-11-30 16:59:00,13.785,13.873,13.759,13.779,400000.0
2006-11-30 17:00:00,13.897,13.897,13.772,13.772,350000.0
2006-11-30 17:01:00,13.796,13.893,13.74,13.789,500000.0
2006-11-30 17:02:00,13.805,13.883,13.756,13.81,400000.0
2006-11-30 17:03:00,13.798,13.878,13.758,13.812,500000.0
2006-11-30 17:04:00,13.777,13.901,13.763,13.816,350000.0
2006-11-30 17:05:00,13.896,13.901,13.774,13.872,400000.0
2006-11-30 17:06:00,13.917,13.917,13.736,13.845,350000.0
2006-11-30 17:07:00,13.853,13.891,13.755,13.808,500000.0
2006-11-30 17:08:00,13.75,13.89,13.75,13.816,500000.0
2006-11-30 17:09:00,13.885,13.885,13.721,13.782,400000.0
2006-11-30 17:10:00,13.867,13.906,13.815,13.87,350000.0
2006-11-30 17:11:00,13.882,13.892,13.746,13.775,400000.0
2006-11-30 17:12:00,13.865,13.907,13.799,13.813,400000.0
2006-11-30 17:13:00,13.878,13.911,13.788,13.8,450000.0
2006-11-30 17:14:00,13.823,13.888,13.762,13.863,550000.0
2006-11-30 17:15:00,13.765,13.876,13.742,13.821,350000.0
2006-11-30 17:16:00,13.871,13.871,13.754,13.841,450000.0
2006-11-30 17:17:00,13.912,13.912,13.808,13.827,500000.0
2006-11-30 17:18:00,13.849,13.892,13.82,13.892,350000.0
2006-11-30 17:19:00,13.801,13.891,13.794,13.878,450000.0
2006-11-30 17:20:00,13.858,13.91,13.758,13.785,350000.0
2006-11-30 17:21:00,13.919,13.926,13.834,13.891,350000.0
2006-11-30 17:22:00,13.924,13.924,13.772,13.835,550000.0
2006-11-30 17:23:00,13.803,13.888,13.79,13.874,550000.0
2006-11-30 17:24:00,13.879,13.891,13.786,13.806,350000.0
2006-11-30 17:25:00,13.886,13.926,13.811,13.926,400000.0
2006-11-30 17:26:00,13.816,13.907,13.795,13.866,450000.0
2006-11-30 17:27:00,13.881,13.909,13.809,13.889,400000.0
2006-11-30 17:28:00,13.853,13.918,13.772,13.798,550000.0
2006-11-30 17:29:00,13.823,13.931,13.823,13.913,500000.0
2006-11-30 17:30:00,13.795,13.928,13.795,13.927,450000.0
2006-11-30 17:31:00,13.86,13.945,13.808,13.894,600000.0
2006-11-30 17:32:00,13.837,13.922,13.825,13.88,400000.0
2006-11-30 17:33:00,13.875,13.906,13.799,13.895,400000.0
2006-11-30 17:34:00,13.885,13.91,13.76,13.91,450000.0
2006-11-30 17:35:00,13.878,13.936,13.806,13.866,500000.0
2006-11-30 17:36:00,13.878,13.92,13.788,13.906,450000.0
2006-11-30 17:37:00,13.912,13.912,13.749,13.855,550000.0
2006-11-30 17:38:00,13.848,13.927,13.833,13.833,400000.0
2006-11-30 17:39:00,13.872,13.886,13.778,13.796,350000.0
2006-11-30 17:40:00,13.781,13.865,13.779,13.865,500000.0
2006-11-30 17:41:00,13.812,13.864,13.766,13.864,350000.0
2006-11-30 17:42:00,13.773,13.888,13.767,13.842,500000.0
2006-11-30 17:43:00,13.892,13.901,13.761,13.791,400000.0
2006-11-30 17:44:00,13.889,13.926,13.813,13.876,450000.0
2006-11-30 17:45:00,13.784,13.862,13.767,13.801,550000.0
2006-11-30 17:46:00,13.854,13.921,13.791,13.805,350000.0
2006-11-30 17:47:00,13.883,13.899,13.794,13.835,400000.0
2006-11-30 17:48:00,13.88,13.895,13.786,13.895,400000.0
2006-11-30 17:49:00,13.86,13.897,13.812,13.872,350000.0
2006-11-30 17:50:00,13.89,13.907,13.794,13.794,550000.0
2006-11-30 17:51:00,13.818,13.878,13.749,13.803,550000.0
2006-11-30 17:52:00,13.861,13.861,13.724,13.751,350000.0
2006-11-30 17:53:00,13.841,13.885,13.808,13.808,500000.0
2006-11-30 17:54:00,13.821,13.899,13.788,13.899,350000.0
2006-11-30 17:55:00,13.808,13.905,13.8,13.871,350000.0
2006-11-30 17:56:00,13.789,13.909,13.779,13.83,400000.0
2006-11-30 17:57:00,13.892,13.914,13.838,13.877,400000.0
2006-11-30 17:58:00,13.874,13.886,13.797,13.844,450000.0
2006-11-30 17:59:00,13.774,13.909,13.774,13.909,350000.0
2006-11-30 18:00:00,13.793,13.9,13.793,13.882,350000.0
2006-11-30 18:01:00,13.874,13.918,13.791,13.839,450000.0
2006-11-30 18:02:00,13.792,13.891,13.787,13.871,500000.0
2006-11-30 18:03:00,13.847,13.872,13.8,13.847,350000.0
2006-11-30 18:04:00,13.9,13.9,13.751,13.815,400000.0
2006-11-30 18:05:00,13.821,13.921,13.778,13.921,550000.0
2006-11-30 18:06:00,13.86,13.918,13.781,13.781,450000.0
2006-11-30 18:07:00,13.902,13.902,13.757,13.888,400000.0
2006-11-30 18:08:00,13.861,13.861,13.746,13.852,500000.0
2006-11-30 18:09:00,13.894,13.894,13.796,13.859,500000.0
2006-11-30 18:10:00,13.803,13.91,13.784,13.836,400000.0
2006-11-30 18:11:00,13.791,13.893,13.76,13.87,450000.0
2006-11-30 18:12:00,13.813,13.917,13.813,13.906,450000.0
2006-11-30 18:13:00,13.865,13.865,13.746,13.821,450000.0
2006-11-30 18:14:00,13.809,13.922,13.809,13.885,400000.0
2006-11-30 18:15:00,13.862,13.935,13.805,13.935,400000.0
2006-11-30 18:16:00,13.814,13.923,13.802,13.803,400000.0
2006-11-30 18:17:00,13.829,13.92,13.796,13.919,550000.0
2006-11-30 18:18:00,13.875,13.934,13.782,13.782,500000.0
2006-11-30 18:19:00,13.859,13.929,13.833,13.893,400000.0
2006-11-30 18:20:00,13.822,13.909,13.789,13.906,400000.0
2006-11-30 18:21:00,13.855,13.907,13.781,13.889,550000.0
2006-11-30 18:22:00,13.829,13.913,13.829,13.854,400000.0
2006-11-30 18:23:00,13.955,13.962,13.885,13.957,400000.0
2006-11-30 18:24:00,13.932,13.932,13.822,13.916,400000.0
2006-11-30 18:25:00,13.847,13.955,13.821,13.846,500000.0
2006-11-30 18:26:00,13.856,13.935,13.823,13.927,550000.0
2006-11-30 18:27:00,13.921,13.921,13.797,13.911,500000.0
2006-11-30 18:28:00,13.913,13.913,13.808,13.91,350000.0
2006-11-30 18:29:00,13.85,13.94,13.829,13.94,350000.0
2006-11-30 18:30:00,13.898,13.944,13.787,13.877,450000.0
2006-11-30 18:31:00,13.896,13.904,13.805,13.885,350000.0
2006-11-30 18:32:00,13.833,13.898,13.757,13.834,450000.0
2006-11-30 18:33:00,13.874,13.905,13.791,13.841,400000.0
2006-11-30 18:34:00,13.893,13.939,13.827,13.939,400000.0
2006-11-30 18:35:00,13.858,13.933,13.858,13.87,350000.0
2006-11-30 18:36:00,13.863,13.95,13.803,13.898,550000.0
2006-11-30 18:37:00,13.847,13.928,13.823,13.875,500000.0
2006-11-30 18:38:00,13.89,13.903,13.782,13.858,450000.0
2006-11-30 18:39:00,13.904,13.915,13.806,13.889,400000.0
2006-11-30 18:40:00,13.781,13.956,13.781,13.892,500000.0
2006-11-30 18:41:00,13.825,13.899,13.822,13.871,500000.0
2006-11-30 18:42:00,13.814,13.873,13.75,13.796,550000.0
2006-11-30 18:43:00,13.855,13.886,13.766,13.886,400000.0
2006-11-30 18:44:00,13.853,13.854,13.75,13.793,500000.0
2006-11-30 18:45:00,13.758,13.886,13.758,13.842,350000.0
2006-11-30 18:46:00,13.774,13.874,13.733,13.874,350000.0
2006-11-30 18:47:00,13.752,13.893,13.752,13.835,400000.0
2006-11-30 18:48:00,13.847,13.887,13.829,13.858,250000.0
2006-11-30 18:49:00,13.823,13.917,13.754,13.817,450000.0
2006-11-30 18:50:00,13.816,13.936,13.796,13.832,500000.0
2006-11-30 18:51:00,13.877,13.904,13.819,13.825,450000.0
2006-11-30 18:52:00,13.873,13.936,13.792,13.926,550000.0
2006-11-30 18:53:00,13.888,13.919,13.849,13.909,450000.0
2006-11-30 18:54:00,13.887,13.929,13.809,13.817,500000.0
2006-11-30 18:55:00,13.837,13.942,13.82,13.893,350000.0
2006-11-30 18:56:00,13.942,13.942,13.789,13.894,350000.0
2006-11-30 18:57:00,13.941,13.941,13.798,13.903,450000.0
2006-11-30 18:58:00,13.914,13.93,13.849,13.868,350000.0
2006-11-30 18:59:00,13.807,13.9,13.807,13.879,450000.0
2006-11-30 19:00:00,13.858,13.937,13.806,13.937,350000.0
2006-11-30 19:01:00,13.833,13.885,13.794,13.865,500000.0
2006-11-30 19:02:00,13.894,13.908,13.792,13.792,400000.0
2006-11-30 19:03:00,13.891,13.9,13.816,13.821,350000.0
2006-11-30 19:04:00,13.904,13.969,13.811,13.862,550000.0
2006-11-30 19:05:00,13.91,13.941,13.825,13.941,400000.0
2006-11-30 19:06:00,13.895,13.924,13.788,13.924,400000.0
2006-11-30 19:07:00,13.879,13.907,13.8,13.849,400000.0
2006-11-30 19:08:00,13.844,13.936,13.815,13.815,350000.0
2006-11-30 19:09:00,13.787,13.918,13.765,13.868,500000.0
2006-11-30 19:10:00,13.912,13.975,13.832,13.846,500000.0
2006-11-30 19:11:00,13.883,13.883,13.839,13.842,250000.0
2006-11-30 19:12:00,13.819,13.916,13.819,13.901,350000.0
2006-11-30 19:13:00,13.844,13.935,13.792,13.792,350000.0
2006-11-30 19:14:00,13.801,13.915,13.786,13.904,400000.0
2006-11-30 19:15:00,13.856,13.937,13.84,13.937,500000.0
2006-11-30 19:16:00,13.943,13.943,13.882,13.905,350000.0
2006-11-30 19:17:00,13.858,13.9,13.82,13.872,400000.0
2006-11-30 19:18:00,13.819,13.945,13.819,13.9,350000.0
2006-11-30 19:19:00,13.933,13.97,13.851,13.97,400000.0
2006-11-30 19:20:00,13.932,13.953,13.831,13.92,450000.0
2006-11-30 19:21:00,13.959,13.959,13.881,13.881,350000.0
2006-11-30 19:22:00,13.951,13.971,13.856,13.875,400000.0
2006-11-30 19:23:00,13.952,13.96,13.847,13.847,350000.0
2006-11-30 19:24:00,13.942,13.959,13.839,13.839,300000.0
2006-11-30 19:25:00,13.965,13.965,13.833,13.915,400000.0
2006-11-30 19:26:00,13.791,13.913,13.79,13.913,300000.0
2006-11-30 19:27:00,13.933,13.95,13.786,13.894,400000.0
2006-11-30 19:28:00,13.845,13.939,13.825,13.92,400000.0
2006-11-30 19:29:00,13.84,13.959,13.84,13.851,350000.0
2006-11-30 19:30:00,13.955,13.961,13.832,13.851,400000.0
2006-11-30 19:31:00,13.955,13.955,13.8,13.862,350000.0
2006-11-30 19:32:00,13.863,13.953,13.85,13.866,400000.0
2006-11-30 19:33:00,13.935,13.961,13.847,13.957,350000.0
2006-11-30 19:34:00,13.952,13.952,13.875,13.93,400000.0
2006-11-30 19:35:00,13.946,13.959,13.82,13.907,250000.0
2006-11-30 19:36:00,13.923,13.946,13.853,13.853,250000.0
2006-11-30 19:37:00,13.953,13.953,13.801,13.876,350000.0
2006-11-30 19:38:00,13.874,13.95,13.828,13.939,500000.0
2006-11-30 19:39:00,13.888,13.945,13.884,13.945,350000.0
2006-11-30 19:40:00,13.899,13.938,13.854,13.867,200000.0
2006-11-30 19:41:00,13.836,13.949,13.836,13.949,350000.0
2006-11-30 19:42:00,13.918,13.918,13.873,13.873,250000.0
2006-11-30 19:44:00,13.915,13.915,13.823,13.859,200000.0
2006-11-30 19:49:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 19:55:00,13.806,13.902,13.804,13.844,400000.0
2006-11-30 20:20:00,13.913,13.913,13.796,13.797,350000.0
2006-11-30 20:31:00,13.915,13.915,13.831,13.865,200000.0
2006-11-30 20:43:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 21:02:00,13.916,13.916,13.831,13.865,200000.0
2006-11-30 21:10:00,13.841,13.867,13.834,13.834,200000.0
2006-11-30 21:19:00,13.806,13.889,13.762,13.889,350000.0
2006-11-30 21:36:00,13.907,13.907,13.806,13.845,200000.0
2006-11-30 21:38:00,13.917,13.917,13.833,13.865,200000.0
2006-11-30 21:46:00,13.895,13.959,13.838,13.876,400000.0
2006-11-30 21:53:00,13.913,13.913,13.808,13.846,200000.0
2006-11-30 21:54:00,13.924,13.924,13.831,13.831,200000.0
2006-11-30 21:58:00,13.924,13.924,13.84,13.873,200000.0
2006-11-30 22:00:00,13.915,13.915,13.816,13.854,200000.0
2006-11-30 22:05:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 22:08:00,13.913,13.913,13.83,13.863,200000.0
2006-11-30 22:20:00,13.917,13.917,13.895,13.895,100000.0
2006-11-30 22:23:00,13.823,13.903,13.809,13.896,250000.0
2006-11-30 22:24:00,13.854,13.935,13.854,13.918,200000.0
2006-11-30 22:32:00,13.823,13.902,13.808,13.896,250000.0
2006-11-30 22:33:00,13.838,13.902,13.836,13.902,150000.0
2006-11-30 22:36:00,13.914,13.937,13.845,13.907,250000.0
2006-11-30 22:52:00,13.901,13.903,13.901,13.903,100000.0
2006-11-30 22:57:00,13.922,13.922,13.869,13.869,150000.0
2006-11-30 23:14:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 23:46:00,13.891,13.893,13.891,13.893,100000.0
2006-11-30 23:49:00,13.903,13.903,13.805,13.843,200000.0
2006-11-30 23:52:00,13.914,13.914,13.83,13.863,200000.0
2006-12-01 00:00:00,13.93,14.03,13.82,13.99,200000.0
2006-12-01 00:08:00,13.905,13.905,13.805,13.843,200000.0
2006-12-01 00:10:00,13.914,13.914,13.835,13.871,200000.0
2006-12-01 00:12:00,13.917,13.917,13.816,13.855,200000.0
2006-12-01 00:33:00,13.906,13.906,13.806,13.845,200000.0
2006-12-01 00:39:00,13.918,13.918,13.833,13.865,200000.0
2006-12-01 00:44:00,13.925,13.925,13.84,13.874,200000.0
2006-12-01 00:49:00,13.901,13.943,13.865,13.893,200000.0
2006-12-01 00:50:00,13.893,13.937,13.862,13.937,200000.0
2006-12-01 00:53:00,13.913,13.913,13.813,13.853,200000.0
2006-12-01 01:03:00,13.902,13.902,13.797,13.835,200000.0
2006-12-01 01:05:00,13.886,13.961,13.819,13.883,500000.0
2006-12-01 01:07:00,13.876,13.876,13.797,13.832,200000.0
2006-12-01 01:09:00,13.87,13.897,13.862,13.879,200000.0
2006-12-01 01:12:00,13.856,13.856,13.756,13.795,200000.0
2006-12-01 01:16:00,13.763,13.836,13.753,13.832,250000.0
2006-12-01 01:19:00,13.817,13.86,13.764,13.799,400000.0
2006-12-01 01:20:00,13.863,13.863,13.863,13.863,100000.0
2006-12-01 01:23:00,13.871,13.871,13.771,13.803,250000.0
2006-12-01 01:25:00,13.88,13.898,13.802,13.898,250000.0
2006-12-01 01:26:00,13.857,13.868,13.851,13.868,150000.0
2006-12-01 01:27:00,13.883,13.889,13.883,13.889,100000.0
2006-12-01 01:30:00,13.893,13.893,13.81,13.843,200000.0
2006-12-01 01:32:00,13.837,13.887,13.809,13.887,150000.0
2006-12-01 01:33:00,13.817,13.884,13.794,13.884,300000.0
2006-12-01 01:38:00,13.884,13.933,13.822,13.826,300000.0
2006-12-01 01:39:00,13.894,13.918,13.816,13.842,350000.0
2006-12-01 01:44:00,13.908,13.908,13.824,13.855,200000.0
2006-12-01 01:48:00,13.895,13.895,13.795,13.833,200000.0
2006-12-01 01:51:00,13.885,13.922,13.793,13.829,450000.0
2006-12-01 01:52:00,13.803,13.893,13.748,13.791,550000.0
2006-12-01 01:53:00,13.856,13.897,13.783,13.872,450000.0
2006-12-01 01:54:00,13.788,13.905,13.741,13.905,550000.0
2006-12-01 01:57:00,13.8,13.893,13.79,13.814,350000.0
2006-12-01 01:58:00,13.818,13.912,13.818,13.907,200000.0
2006-12-01 01:59:00,13.872,13.921,13.798,13.878,550000.0
2006-12-01 02:02:00,13.821,13.896,13.821,13.886,300000.0
2006-12-01 02:06:00,13.856,13.932,13.856,13.859,350000.0
2006-12-01 02:07:00,13.852,13.944,13.81,13.854,400000.0
2006-12-01 02:08:00,13.92,13.965,13.833,13.932,600000.0
2006-12-01 02:09:00,13.888,13.901,13.884,13.901,150000.0
2006-12-01 02:10:00,13.892,13.96,13.843,13.843,200000.0
2006-12-01 02:11:00,13.867,13.925,13.837,13.862,550000.0
2006-12-01 02:12:00,13.869,13.899,13.824,13.824,500000.0
2006-12-01 02:13:00,13.895,13.939,13.814,13.88,350000.0
2006-12-01 02:14:00,13.826,13.894,13.78,13.886,600000.0
2006-12-01 02:15:00,13.839,13.941,13.801,13.931,850000.0
2006-12-01 02:16:00,13.837,13.94,13.837,13.894,550000.0
2006-12-01 02:20:00,13.905,13.905,13.813,13.849,200000.0
2006-12-01 02:22:00,13.875,13.875,13.825,13.825,100000.0
2006-12-01 02:23:00,13.869,13.935,13.869,13.887,400000.0
2006-12-01 02:24:00,13.882,13.893,13.81,13.893,300000.0
2006-12-01 02:25:00,13.921,13.921,13.883,13.885,200000.0
2006-12-01 02:26:00,13.802,13.904,13.793,13.833,550000.0
2006-12-01 02:27:00,13.811,13.95,13.811,13.849,400000.0
2006-12-01 02:28:00,13.781,13.905,13.763,13.905,400000.0
2006-12-01 02:29:00,13.91,13.91,13.781,13.868,300000.0
2006-12-01 02:31:00,13.823,13.905,13.794,13.905,250000.0
2006-12-01 02:33:00,13.92,13.92,13.78,13.802,500000.0
2006-12-01 02:34:00,13.843,13.933,13.801,13.932,450000.0
2006-12-01 02:37:00,13.804,13.888,13.793,13.883,250000.0
2006-12-01 02:38:00,13.853,13.909,13.853,13.909,150000.0
2006-12-01 02:42:00,13.904,13.904,13.799,13.837,200000.0
2006-12-01 02:44:00,13.823,13.929,13.806,13.929,300000.0
2006-12-01 02:45:00,13.877,13.917,13.843,13.917,550000.0
2006-12-01 02:46:00,13.808,13.926,13.808,13.923,450000.0
2006-12-01 02:47:00,13.864,13.911,13.792,13.905,250000.0
2006-12-01 02:52:00,13.854,13.854,13.806,13.814,300000.0
2006-12-01 02:53:00,13.794,13.879,13.766,13.879,500000.0
2006-12-01 02:54:00,13.869,13.885,13.778,13.778,400000.0
2006-12-01 02:55:00,13.801,13.901,13.768,13.879,450000.0
2006-12-01 02:59:00,13.881,13.931,13.809,13.897,250000.0
2006-12-01 03:00:00,13.93,13.93,13.808,13.867,300000.0
2006-12-01 03:02:00,13.781,13.867,13.781,13.811,500000.0
2006-12-01 03:03:00,13.917,13.927,13.839,13.927,300000.0
2006-12-01 03:04:00,13.857,13.865,13.758,13.863,600000.0
2006-12-01 03:05:00,13.86,13.944,13.808,13.92,300000.0
2006-12-01 03:06:00,13.876,13.938,13.823,13.823,300000.0
2006-12-01 03:07:00,13.84,13.871,13.84,13.871,100000.0
2006-12-01 03:08:00,13.873,13.904,13.815,13.863,250000.0
2006-12-01 03:10:00,13.854,13.854,13.754,13.793,250000.0
2006-12-01 03:13:00,13.85,13.884,13.836,13.866,200000.0
2006-12-01 03:14:00,13.914,13.914,13.868,13.893,300000.0
2006-12-01 03:15:00,13.888,13.916,13.833,13.916,400000.0
2006-12-01 03:19:00,13.866,13.877,13.764,13.775,500000.0
2006-12-01 03:21:00,13.838,13.92,13.79,13.92,300000.0
2006-12-01 03:23:00,13.9,13.9,13.821,13.853,200000.0
2006-12-01 03:26:00,13.809,13.881,13.809,13.881,100000.0
2006-12-01 03:27:00,13.797,13.888,13.797,13.888,400000.0
2006-12-01 03:29:00,13.779,13.886,13.775,13.857,550000.0
2006-12-01 03:30:00,13.864,13.864,13.748,13.748,350000.0
2006-12-01 03:31:00,13.857,13.896,13.802,13.896,500000.0
2006-12-01 03:32:00,13.871,13.871,13.793,13.804,350000.0
2006-12-01 03:33:00,13.809,13.897,13.769,13.834,600000.0
2006-12-01 03:34:00,13.777,13.899,13.777,13.81,500000.0
2006-12-01 03:38:00,13.778,13.85,13.76,13.801,250000.0
2006-12-01 03:39:00,13.741,13.867,13.741,13.844,400000.0
2006-12-01 03:45:00,13.841,13.867,13.828,13.832,250000.0
2006-12-01 03:46:00,13.849,13.885,13.762,13.762,450000.0
2006-12-01 03:47:00,13.761,13.871,13.756,13.832,200000.0
2006-12-01 03:48:00,13.784,13.894,13.774,13.774,300000.0
2006-12-01 03:49:00,13.839,13.839,13.755,13.836,350000.0
2006-12-01 03:50:00,13.772,13.882,13.772,13.79,400000.0
2006-12-01 03:52:00,13.823,13.881,13.823,13.881,100000.0
2006-12-01 03:55:00,13.83,13.848,13.751,13.78,500000.0
2006-12-01 03:57:00,13.761,13.829,13.761,13.829,100000.0
2006-12-01 03:58:00,13.838,13.875,13.723,13.85,600000.0
2006-12-01 04:01:00,13.817,13.901,13.784,13.824,400000.0
2006-12-01 04:02:00,13.813,13.928,13.813,13.845,350000.0
2006-12-01 04:03:00,13.802,13.881,13.782,13.782,400000.0
2006-12-01 04:04:00,13.855,13.906,13.779,13.906,200000.0
2006-12-01 04:06:00,13.874,13.897,13.764,13.799,350000.0
2006-12-01 04:07:00,13.811,13.844,13.804,13.844,200000.0
2006-12-01 04:10:00,13.856,13.856,13.777,13.812,200000.0
2006-12-01 04:15:00,13.838,13.865,13.771,13.865,400000.0
2006-12-01 04:20:00,13.854,13.854,13.77,13.804,200000.0
2006-12-01 04:24:00,13.896,13.962,13.813,13.832,400000.0
2006-12-01 04:25:00,13.779,13.874,13.772,13.874,400000.0
2006-12-01 04:27:00,13.781,13.929,13.781,13.786,250000.0
2006-12-01 04:28:00,13.81,13.895,13.808,13.812,250000.0
2006-12-01 04:29:00,13.859,13.886,13.804,13.804,450000.0
2006-12-01 04:30:00,13.908,13.908,13.779,13.834,400000.0
2006-12-01 04:31:00,13.852,13.852,13.714,13.751,450000.0
2006-12-01 04:37:00,13.855,13.886,13.816,13.833,450000.0
2006-12-01 04:38:00,13.794,13.872,13.748,13.848,450000.0
2006-12-01 04:39:00,13.802,13.892,13.795,13.866,650000.0
2006-12-01 04:40:00,13.821,13.909,13.784,13.909,300000.0
2006-12-01 04:41:00,13.786,13.868,13.786,13.819,350000.0
2006-12-01 04:42:00,13.793,13.908,13.779,13.908,350000.0
2006-12-01 04:43:00,13.892,13.892,13.76,13.761,250000.0
2006-12-01 04:45:00,13.841,13.873,13.831,13.859,350000.0
2006-12-01 04:46:00,13.907,13.919,13.799,13.919,200000.0
2006-12-01 04:48:00,13.839,13.908,13.787,13.787,250000.0
2006-12-01 04:49:00,13.846,13.891,13.779,13.85,400000.0
2006-12-01 04:50:00,13.87,13.878,13.824,13.832,350000.0
2006-12-01 04:51:00,13.815,13.878,13.777,13.878,300000.0
2006-12-01 04:54:00,13.812,13.875,13.767,13.767,250000.0
2006-12-01 04:55:00,13.8,13.887,13.774,13.843,350000.0
2006-12-01 04:59:00,13.878,13.878,13.806,13.806,250000.0
2006-12-01 05:02:00,13.808,13.926,13.808,13.925,500000.0
2006-12-01 05:03:00,13.887,13.887,13.746,13.767,550000.0
2006-12-01 05:04:00,13.801,13.911,13.769,13.864,450000.0
2006-12-01 05:05:00,13.869,13.918,13.795,13.821,300000.0
2006-12-01 05:06:00,13.806,13.825,13.806,13.825,150000.0
2006-12-01 05:07:00,13.747,13.872,13.747,13.844,350000.0
2006-12-01 05:08:00,13.815,13.895,13.805,13.834,350000.0
2006-12-01 05:11:00,13.804,13.956,13.78,13.78,200000.0
2006-12-01 05:12:00,13.767,13.911,13.767,13.825,300000.0
2006-12-01 05:13:00,13.824,13.893,13.758,13.758,150000.0
2006-12-01 05:15:00,13.853,13.853,13.732,13.732,350000.0
2006-12-01 05:16:00,13.841,13.847,13.841,13.847,100000.0
2006-12-01 05:17:00,13.878,13.901,13.786,13.786,500000.0
2006-12-01 05:18:00,13.788,13.897,13.788,13.867,500000.0
2006-12-01 05:21:00,13.871,13.873,13.871,13.873,100000.0
2006-12-01 05:22:00,13.849,13.889,13.849,13.889,100000.0
2006-12-01 05:24:00,13.878,13.958,13.793,13.793,550000.0
2006-12-01 05:25:00,13.845,13.879,13.744,13.83,500000.0
2006-12-01 05:26:00,13.83,13.892,13.791,13.85,400000.0
2006-12-01 05:27:00,13.881,13.909,13.781,13.781,450000.0
2006-12-01 05:32:00,13.855,13.855,13.744,13.797,300000.0
2006-12-01 05:33:00,13.816,13.896,13.765,13.773,250000.0
2006-12-01 05:35:00,13.844,13.894,13.761,13.894,250000.0
2006-12-01 05:36:00,13.753,13.898,13.753,13.769,200000.0
2006-12-01 05:37:00,13.832,13.832,13.798,13.798,150000.0
2006-12-01 05:41:00,13.841,13.876,13.788,13.876,150000.0
2006-12-01 05:42:00,13.799,13.813,13.776,13.776,150000.0
2006-12-01 05:43:00,13.833,13.833,13.721,13.721,250000.0
2006-12-01 05:45:00,13.893,13.896,13.802,13.877,350000.0
2006-12-01 05:46:00,13.841,13.889,13.773,13.887,500000.0
2006-12-01 05:47:00,13.82,13.896,13.743,13.815,350000.0
2006-12-01 05:48:00,13.81,13.89,13.782,13.842,350000.0
2006-12-01 05:50:00,13.867,13.867,13.796,13.796,100000.0
2006-12-01 05:53:00,13.794,13.845,13.794,13.845,100000.0
2006-12-01 05:59:00,13.884,13.884,13.8,13.833,200000.0
2006-12-01 06:04:00,13.863,13.906,13.763,13.824,400000.0
2006-12-01 06:05:00,13.904,13.911,13.773,13.773,150000.0
2006-12-01 06:06:00,13.768,13.897,13.767,13.767,500000.0
2006-12-01 06:07:00,13.896,13.91,13.769,13.818,450000.0
2006-12-01 06:08:00,13.88,13.885,13.778,13.884,400000.0
2006-12-01 06:15:00,13.888,13.924,13.812,13.901,400000.0
2006-12-01 06:19:00,13.773,13.822,13.773,13.798,150000.0
2006-12-01 06:20:00,13.835,13.846,13.799,13.845,200000.0
2006-12-01 06:21:00,13.813,13.876,13.813,13.839,350000.0
2006-12-01 06:22:00,13.75,13.837,13.75,13.821,250000.0
2006-12-01 06:23:00,13.858,13.871,13.858,13.871,100000.0
2006-12-01 06:24:00,13.791,13.867,13.788,13.867,400000.0
2006-12-01 06:26:00,13.855,13.863,13.767,13.767,400000.0
2006-12-01 06:28:00,13.812,13.882,13.773,13.882,400000.0
2006-12-01 06:30:00,13.844,13.896,13.757,13.778,400000.0
2006-12-01 06:31:00,13.859,13.859,13.777,13.796,400000.0
2006-12-01 06:32:00,13.846,13.871,13.746,13.84,250000.0
2006-12-01 06:33:00,13.752,13.876,13.752,13.83,350000.0
2006-12-01 06:34:00,13.737,13.829,13.737,13.829,100000.0
2006-12-01 06:35:00,13.816,13.816,13.808,13.808,100000.0
2006-12-01 06:36:00,13.819,13.874,13.819,13.874,100000.0
2006-12-01 06:37:00,13.89,13.908,13.76,13.887,550000.0
2006-12-01 06:38:00,13.781,13.846,13.699,13.846,500000.0
2006-12-01 06:39:00,13.833,13.87,13.816,13.87,200000.0
2006-12-01 06:40:00,13.824,13.854,13.785,13.785,300000.0
2006-12-01 06:41:00,13.883,13.883,13.815,13.823,300000.0
2006-12-01 06:42:00,13.846,13.946,13.75,13.817,550000.0
2006-12-01 06:43:00,13.764,13.854,13.732,13.732,400000.0
2006-12-01 06:44:00,13.821,13.832,13.764,13.764,450000.0
2006-12-01 06:45:00,13.832,13.893,13.777,13.777,250000.0
2006-12-01 06:46:00,13.906,13.911,13.775,13.775,350000.0
2006-12-01 06:48:00,13.865,13.872,13.865,13.872,100000.0
2006-12-01 06:49:00,13.793,13.898,13.793,13.86,200000.0
2006-12-01 06:50:00,13.897,13.897,13.79,13.851,400000.0
2006-12-01 06:51:00,13.868,13.868,13.728,13.862,400000.0
2006-12-01 06:52:00,13.778,13.851,13.733,13.842,500000.0
2006-12-01 06:56:00,13.863,13.863,13.78,13.813,200000.0
2006-12-01 06:58:00,13.865,13.865,13.773,13.809,200000.0
2006-12-01 07:00:00,13.859,13.873,13.776,13.841,450000.0
2006-12-01 07:01:00,13.87,13.893,13.745,13.892,750000.0
2006-12-01 07:03:00,13.819,13.903,13.818,13.818,250000.0
2006-12-01 07:04:00,13.864,13.869,13.829,13.829,150000.0
2006-12-01 07:08:00,13.802,13.952,13.802,13.863,400000.0
2006-12-01 07:09:00,13.829,13.908,13.813,13.9,450000.0
2006-12-01 07:10:00,13.792,13.862,13.778,13.778,300000.0
2006-12-01 07:11:00,13.881,13.891,13.769,13.772,550000.0
2006-12-01 07:12:00,13.833,13.882,13.768,13.882,250000.0
2006-12-01 07:13:00,13.828,13.883,13.785,13.785,200000.0
2006-12-01 07:15:00,13.868,13.868,13.868,13.868,50000.0
2006-12-01 07:16:00,13.88,13.905,13.88,13.905,100000.0
2006-12-01 07:19:00,13.886,13.886,13.757,13.766,250000.0
2006-12-01 07:21:00,13.83,13.853,13.83,13.853,100000.0
2006-12-01 07:23:00,13.864,13.902,13.864,13.902,150000.0
2006-12-01 07:24:00,13.878,13.878,13.821,13.821,100000.0
2006-12-01 07:25:00,13.901,13.901,13.838,13.87,200000.0
2006-12-01 07:26:00,13.8,13.919,13.8,13.913,350000.0
2006-12-01 07:28:00,13.921,13.921,13.774,13.774,350000.0
2006-12-01 07:30:00,13.875,13.875,13.875,13.875,100000.0
2006-12-01 07:31:00,13.872,13.872,13.857,13.869,150000.0
2006-12-01 07:34:00,13.894,13.894,13.796,13.869,350000.0
2006-12-01 07:35:00,13.852,13.88,13.788,13.877,250000.0
2006-12-01 07:38:00,13.859,13.863,13.78,13.843,400000.0
2006-12-01 07:39:00,13.867,13.873,13.782,13.865,350000.0
2006-12-01 07:40:00,13.812,13.86,13.738,13.86,450000.0
2006-12-01 07:41:00,13.869,13.869,13.723,13.723,250000.0
2006-12-01 07:44:00,13.869,13.918,13.8,13.825,300000.0
2006-12-01 07:47:00,13.872,13.882,13.798,13.879,300000.0
2006-12-01 07:48:00,13.868,13.871,13.785,13.871,400000.0
2006-12-01 07:50:00,13.797,13.875,13.797,13.875,100000.0
2006-12-01 07:54:00,13.801,13.826,13.752,13.815,300000.0
2006-12-01 07:55:00,13.863,13.902,13.815,13.872,450000.0
2006-12-01 08:00:00,13.869,13.884,13.747,13.845,350000.0
2006-12-01 08:01:00,13.823,13.908,13.774,13.774,350000.0
2006-12-01 08:02:00,13.777,13.89,13.76,13.814,750000.0
2006-12-01 08:03:00,13.783,13.873,13.783,13.864,450000.0
2006-12-01 08:04:00,13.806,13.893,13.759,13.759,300000.0
2006-12-01 08:05:00,13.791,13.893,13.759,13.829,550000.0
2006-12-01 08:07:00,13.885,13.888,13.771,13.888,500000.0
2006-12-01 08:08:00,13.834,13.901,13.759,13.776,650000.0
2006-12-01 08:09:00,13.812,13.873,13.763,13.802,500000.0
2006-12-01 08:12:00,13.802,13.912,13.8,13.802,300000.0
2006-12-01 08:13:00,13.862,13.862,13.727,13.764,400000.0
2006-12-01 08:15:00,13.739,13.874,13.739,13.874,250000.0
2006-12-01 08:16:00,13.82,13.852,13.814,13.815,250000.0
2006-12-01 08:17:00,13.758,13.858,13.758,13.835,650000.0
2006-12-01 08:18:00,13.826,13.928,13.792,13.853,550000.0
2006-12-01 08:19:00,13.786,13.873,13.786,13.825,250000.0
2006-12-01 08:20:00,13.886,13.886,13.725,13.83,550000.0
2006-12-01 08:21:00,13.782,13.914,13.756,13.8,550000.0
2006-12-01 08:22:00,13.77,13.873,13.77,13.79,350000.0
2006-12-01 08:24:00,13.886,13.886,13.757,13.757,250000.0
2006-12-01 08:26:00,13.851,13.863,13.762,13.863,500000.0
2006-12-01 08:27:00,13.881,13.881,13.782,13.853,550000.0
2006-12-01 08:28:00,13.859,13.881,13.774,13.844,450000.0
2006-12-01 08:30:00,13.854,13.9,13.805,13.852,400000.0
2006-12-01 08:31:00,13.794,13.872,13.794,13.802,400000.0
2006-12-01 08:32:00,13.874,13.874,13.754,13.81,500000.0
2006-12-01 08:33:00,13.853,13.899,13.772,13.855,400000.0
2006-12-01 08:34:00,13.816,13.893,13.801,13.813,300000.0
2006-12-01 08:35:00,13.791,13.902,13.786,13.902,450000.0
2006-12-01 08:36:00,13.865,13.874,13.76,13.81,500000.0
2006-12-01 08:37:00,13.86,13.916,13.816,13.861,250000.0
2006-12-01 08:38:00,13.869,13.909,13.779,13.808,650000.0
2006-12-01 08:40:00,13.871,13.93,13.838,13.881,250000.0
2006-12-01 08:41:00,13.862,13.869,13.806,13.806,350000.0
2006-12-01 08:42:00,13.91,13.91,13.83,13.884,450000.0
2006-12-01 08:43:00,13.872,13.882,13.81,13.882,300000.0
2006-12-01 08:44:00,13.83,13.882,13.814,13.869,350000.0
2006-12-01 08:45:00,13.877,13.916,13.83,13.83,350000.0
2006-12-01 08:46:00,13.885,13.923,13.778,13.878,500000.0
2006-12-01 08:47:00,13.879,13.889,13.755,13.828,550000.0
2006-12-01 08:48:00,13.801,13.858,13.801,13.83,450000.0
2006-12-01 08:50:00,13.762,13.891,13.762,13.853,300000.0
2006-12-01 08:52:00,13.82,13.936,13.815,13.889,450000.0
2006-12-01 08:53:00,13.891,13.904,13.826,13.896,400000.0
2006-12-01 08:54:00,13.949,13.97,13.864,13.864,350000.0
2006-12-01 08:57:00,13.899,13.912,13.806,13.886,550000.0
2006-12-01 08:58:00,13.891,13.93,13.8,13.816,500000.0
2006-12-01 08:59:00,13.925,13.925,13.761,13.862,500000.0
2006-12-01 09:01:00,13.892,13.928,13.811,13.811,400000.0
2006-12-01 09:02:00,13.798,13.896,13.798,13.826,550000.0
2006-12-01 09:04:00,13.898,13.963,13.811,13.942,400000.0
2006-12-01 09:05:00,13.869,13.905,13.785,13.9,400000.0
2006-12-01 09:07:00,13.926,13.943,13.768,13.928,550000.0
2006-12-01 09:08:00,13.948,13.948,13.825,13.825,400000.0
2006-12-01 09:09:00,13.817,13.917,13.804,13.804,450000.0
2006-12-01 09:12:00,13.893,13.915,13.765,13.803,550000.0
2006-12-01 09:13:00,13.837,13.915,13.795,13.915,450000.0
2006-12-01 09:14:00,13.885,13.91,13.815,13.818,500000.0
2006-12-01 09:15:00,13.828,13.9,13.798,13.868,350000.0
2006-12-01 09:16:00,13.82,13.929,13.788,13.828,350000.0
2006-12-01 09:18:00,13.909,13.974,13.847,13.896,400000.0
2006-12-01 09:19:00,13.937,13.944,13.834,13.939,450000.0
2006-12-01 09:20:00,13.86,13.89,13.792,13.792,450000.0
2006-12-01 09:21:00,13.841,13.901,13.79,13.901,550000.0
2006-12-01 09:22:00,13.863,13.912,13.804,13.912,250000.0
2006-12-01 09:23:00,13.815,13.919,13.764,13.894,450000.0
2006-12-01 09:24:00,13.802,13.896,13.802,13.853,400000.0
2006-12-01 09:25:00,13.939,13.957,13.863,13.868,350000.0
2006-12-01 09:26:00,13.844,13.931,13.844,13.931,100000.0
2006-12-01 09:27:00,13.838,13.92,13.79,13.79,250000.0
2006-12-01 09:28:00,13.822,13.881,13.794,13.879,350000.0
2006-12-01 09:29:00,13.819,13.953,13.819,13.884,300000.0
2006-12-01 09:32:00,13.831,13.911,13.783,13.911,250000.0
2006-12-01 09:33:00,13.895,13.934,13.796,13.934,450000.0
2006-12-01 09:35:00,13.806,13.943,13.806,13.943,350000.0
2006-12-01 09:36:00,13.9,13.929,13.785,13.846,500000.0
2006-12-01 09:37:00,13.865,13.907,13.774,13.882,400000.0
2006-12-01 09:38:00,13.839,13.927,13.792,13.916,450000.0
2006-12-01 09:39:00,13.937,13.948,13.794,13.903,500000.0
2006-12-01 09:40:00,13.785,13.865,13.73,13.747,550000.0
2006-12-01 09:42:00,13.861,13.874,13.781,13.799,400000.0
2006-12-01 09:46:00,13.814,13.9,13.806,13.831,500000.0
2006-12-01 09:48:00,13.92,13.927,13.797,13.848,450000.0
2006-12-01 09:49:00,13.867,13.917,13.799,13.821,350000.0
2006-12-01 09:50:00,13.836,13.931,13.794,13.813,500000.0
2006-12-01 09:52:00,13.958,13.958,13.832,13.92,400000.0
2006-12-01 09:53:00,13.805,13.912,13.805,13.827,400000.0
2006-12-01 09:54:00,13.954,13.963,13.828,13.928,350000.0
2006-12-01 09:55:00,13.907,13.925,13.828,13.844,400000.0
2006-12-01 09:56:00,13.865,13.974,13.84,13.951,400000.0
2006-12-01 09:57:00,13.842,13.928,13.815,13.928,500000.0
2006-12-01 09:58:00,13.85,13.923,13.829,13.883,400000.0
2006-12-01 09:59:00,13.846,13.952,13.795,13.952,450000.0
2006-12-01 10:00:00,13.951,13.951,13.85,13.929,550000.0
2006-12-01 10:01:00,13.908,14.013,13.85,13.953,500000.0
2006-12-01 10:02:00,13.84,13.98,13.84,13.952,350000.0
2006-12-01 10:03:00,13.91,13.963,13.829,13.839,400000.0
2006-12-01 10:05:00,13.792,13.933,13.769,13.933,400000.0
2006-12-01 10:06:00,13.882,13.983,13.812,13.983,450000.0
2006-12-01 10:07:00,13.896,13.9,13.8,13.842,400000.0
2006-12-01 10:08:00,13.963,13.968,13.833,13.968,400000.0
2006-12-01 10:09:00,13.984,13.984,13.81,13.963,450000.0
2006-12-01 10:10:00,13.941,13.965,13.81,13.965,550000.0
2006-12-01 10:11:00,13.955,13.955,13.787,13.81,500000.0
2006-12-01 10:12:00,13.926,13.926,13.794,13.878,350000.0
2006-12-01 10:13:00,13.87,13.962,13.808,13.87,500000.0
2006-12-01 10:14:00,13.871,13.993,13.871,13.958,150000.0
2006-12-01 10:15:00,13.987,13.987,13.888,13.944,350000.0
2006-12-01 10:16:00,13.848,13.986,13.848,13.945,400000.0
2006-12-01 10:17:00,13.902,13.904,13.812,13.829,400000.0
2006-12-01 10:18:00,13.794,13.939,13.794,13.939,450000.0
2006-12-01 10:19:00,13.859,13.939,13.81,13.893,400000.0
2006-12-01 10:20:00,13.899,13.951,13.863,13.863,550000.0
2006-12-01 10:21:00,13.936,13.981,13.917,13.958,400000.0
2006-12-01 10:22:00,13.867,13.994,13.867,13.9,400000.0
2006-12-01 10:23:00,13.956,13.986,13.855,13.92,450000.0
2006-12-01 10:24:00,13.94,13.956,13.788,13.956,900000.0
2006-12-01 10:25:00,13.866,13.964,13.8,13.885,700000.0
2006-12-01 10:26:00,13.942,13.942,13.831,13.831,350000.0
2006-12-01 10:27:00,13.896,13.922,13.804,13.922,450000.0
2006-12-01 10:28:00,13.94,13.94,13.841,13.865,350000.0
2006-12-01 10:29:00,13.933,13.933,13.773,13.889,900000.0
2006-12-01 10:30:00,13.844,13.892,13.772,13.833,400000.0
2006-12-01 10:31:00,13.793,13.897,13.793,13.852,350000.0
2006-12-01 10:32:00,13.866,13.909,13.799,13.888,700000.0
2006-12-01 10:33:00,13.917,13.982,13.844,13.947,400000.0
2006-12-01 10:34:00,13.93,13.93,13.787,13.894,500000.0
2006-12-01 10:35:00,13.815,13.936,13.81,13.853,400000.0
2006-12-01 10:36:00,13.818,13.888,13.785,13.788,500000.0
2006-12-01 10:37:00,13.917,13.943,13.805,13.839,400000.0
2006-12-01 10:39:00,13.868,13.872,13.731,13.751,650000.0
2006-12-01 10:40:00,13.86,13.865,13.753,13.852,550000.0
2006-12-01 10:41:00,13.833,13.833,13.719,13.722,350000.0
2006-12-01 10:42:00,13.823,13.872,13.731,13.847,750000.0
2006-12-01 10:43:00,13.843,13.888,13.727,13.733,400000.0
2006-12-01 10:44:00,13.815,13.869,13.732,13.841,900000.0
2006-12-01 10:45:00,13.858,13.913,13.767,13.847,350000.0
2006-12-01 10:46:00,13.875,13.933,13.829,13.912,400000.0
2006-12-01 10:47:00,13.855,13.887,13.758,13.758,350000.0
2006-12-01 10:48:00,13.811,13.892,13.762,13.892,450000.0
2006-12-01 10:49:00,13.882,13.882,13.727,13.747,600000.0
2006-12-01 10:50:00,13.829,13.859,13.748,13.77,800000.0
2006-12-01 10:51:00,13.872,13.903,13.767,13.874,550000.0
2006-12-01 10:52:00,13.86,13.93,13.765,13.858,950000.0
2006-12-01 10:53:00,13.797,13.904,13.762,13.807,500000.0
2006-12-01 10:54:00,13.875,13.875,13.74,13.834,400000.0
2006-12-01 10:55:00,13.825,13.89,13.761,13.821,800000.0
2006-12-01 10:56:00,13.796,13.866,13.724,13.863,400000.0
2006-12-01 10:57:00,13.808,13.843,13.678,13.799,450000.0
2006-12-01 10:58:00,13.733,13.795,13.669,13.785,350000.0
2006-12-01 10:59:00,13.862,13.862,13.733,13.733,450000.0
2006-12-01 11:00:00,13.814,13.904,13.745,13.745,350000.0
2006-12-01 11:01:00,13.715,13.854,13.692,13.81,500000.0
2006-12-01 11:02:00,13.886,13.897,13.761,13.819,400000.0
2006-12-01 11:03:00,13.795,13.878,13.745,13.788,550000.0
2006-12-01 11:04:00,13.874,13.885,13.769,13.885,400000.0
2006-12-01 11:05:00,13.784,13.972,13.784,13.803,550000.0
2006-12-01 11:06:00,13.853,13.886,13.758,13.758,350000.0
2006-12-01 11:07:00,13.82,13.847,13.718,13.844,450000.0
2006-12-01 11:08:00,13.791,13.892,13.769,13.871,350000.0
2006-12-01 11:09:00,13.856,13.856,13.752,13.843,500000.0
2006-12-01 11:11:00,13.835,13.852,13.722,13.831,350000.0
2006-12-01 11:12:00,13.854,13.881,13.764,13.847,550000.0
2006-12-01 11:13:00,13.865,13.918,13.779,13.883,500000.0
2006-12-01 11:14:00,13.769,13.883,13.756,13.883,400000.0
2006-12-01 11:15:00,13.797,13.888,13.768,13.808,400000.0
2006-12-01 11:16:00,13.808,13.878,13.808,13.873,500000.0
2006-12-01 11:17:00,13.886,13.9,13.785,13.9,350000.0
2006-12-01 11:18:00,13.822,13.88,13.822,13.844,350000.0
2006-12-01 11:19:00,13.797,13.949,13.797,13.932,550000.0
2006-12-01 11:20:00,13.876,13.9,13.786,13.822,400000.0
2006-12-01 11:21:00,13.92,13.939,13.804,13.902,450000.0
2006-12-01 11:22:00,13.885,13.904,13.756,13.763,400000.0
2006-12-01 11:23:00,13.767,13.882,13.751,13.751,500000.0
2006-12-01 11:24:00,13.807,13.904,13.736,13.864,550000.0
2006-12-01 11:25:00,13.809,13.927,13.793,13.812,550000.0
2006-12-01 11:26:00,13.902,13.946,13.804,13.944,400000.0
2006-12-01 11:27:00,13.837,13.951,13.837,13.946,500000.0
2006-12-01 11:28:00,13.815,13.895,13.771,13.879,350000.0
2006-12-01 11:29:00,13.853,13.933,13.827,13.861,500000.0
2006-12-01 11:30:00,13.942,13.947,13.827,13.827,500000.0
2006-12-01 11:31:00,13.911,13.938,13.81,13.882,350000.0
2006-12-01 11:32:00,13.876,13.892,13.778,13.778,450000.0
2006-12-01 11:33:00,13.748,13.89,13.744,13.852,350000.0
2006-12-01 11:34:00,13.902,13.902,13.82,13.872,250000.0
2006-12-01 11:35:00,13.877,13.908,13.783,13.841,450000.0
2006-12-01 11:36:00,13.8,13.907,13.745,13.829,550000.0
2006-12-01 11:37:00,13.79,13.878,13.752,13.874,400000.0
2006-12-01 11:38:00,13.887,13.948,13.837,13.914,400000.0
2006-12-01 11:39:00,13.843,13.934,13.803,13.835,350000.0
2006-12-01 11:40:00,13.837,13.914,13.789,13.874,400000.0
2006-12-01 11:41:00,13.8,13.899,13.8,13.843,350000.0
2006-12-01 11:42:00,13.807,13.901,13.807,13.885,350000.0
2006-12-01 11:43:00,13.917,13.917,13.811,13.913,350000.0
2006-12-01 11:44:00,13.939,13.948,13.799,13.905,450000.0
2006-12-01 11:45:00,13.826,13.911,13.821,13.892,550000.0
2006-12-01 11:46:00,13.874,13.918,13.795,13.82,400000.0
2006-12-01 11:47:00,13.855,13.955,13.791,13.89,500000.0
2006-12-01 11:48:00,13.858,13.893,13.792,13.893,400000.0
2006-12-01 11:49:00,13.885,13.923,13.809,13.856,350000.0
2006-12-01 11:50:00,13.848,13.902,13.773,13.902,350000.0
2006-12-01 11:51:00,13.78,13.901,13.78,13.88,450000.0
2006-12-01 11:52:00,13.799,13.899,13.756,13.896,450000.0
2006-12-01 11:53:00,13.785,13.91,13.785,13.816,400000.0
2006-12-01 11:54:00,13.906,13.906,13.775,13.854,550000.0
2006-12-01 11:55:00,13.841,13.898,13.775,13.887,350000.0
2006-12-01 11:56:00,13.828,13.889,13.82,13.831,350000.0
2006-12-01 11:57:00,13.921,13.921,13.81,13.859,450000.0
2006-12-01 11:58:00,13.778,13.905,13.771,13.905,350000.0
2006-12-01 11:59:00,13.895,13.932,13.809,13.845,450000.0
2006-12-01 12:00:00,13.863,13.874,13.763,13.763,350000.0
2006-12-01 12:01:00,13.882,13.893,13.777,13.813,500000.0
2006-12-01 12:02:00,13.886,13.914,13.78,13.78,400000.0
2006-12-01 12:03:00,13.805,13.908,13.805,13.855,550000.0
2006-12-01 12:04:00,13.831,13.923,13.801,13.801,350000.0
2006-12-01 12:05:00,13.879,13.9,13.754,13.801,350000.0
2006-12-01 12:06:00,13.887,13.896,13.826,13.896,350000.0
2006-12-01 12:07:00,13.898,13.906,13.78,13.831,450000.0
2006-12-01 12:08:00,13.907,13.909,13.815,13.908,450000.0
2006-12-01 12:09:00,13.763,13.86,13.763,13.813,350000.0
2006-12-01 12:10:00,13.864,13.881,13.787,13.823,400000.0
2006-12-01 12:11:00,13.786,13.83,13.735,13.753,300000.0
2006-12-01 12:12:00,13.736,13.882,13.736,13.761,350000.0
2006-12-01 12:13:00,13.837,13.884,13.765,13.845,400000.0
2006-12-01 12:14:00,13.855,13.887,13.788,13.801,550000.0
2006-12-01 12:15:00,13.811,13.878,13.74,13.787,400000.0
2006-12-01 12:16:00,13.807,13.868,13.752,13.806,400000.0
2006-12-01 12:17:00,13.857,13.894,13.824,13.877,400000.0
2006-12-01 12:18:00,13.856,13.856,13.756,13.77,450000.0
2006-12-01 12:19:00,13.808,13.866,13.737,13.762,450000.0
2006-12-01 12:20:00,13.812,13.904,13.778,13.818,500000.0
2006-12-01 12:21:00,13.856,13.883,13.748,13.847,500000.0
2006-12-01 12:22:00,13.879,13.879,13.751,13.828,400000.0
2006-12-01 12:23:00,13.863,13.868,13.739,13.752,400000.0
2006-12-01 12:24:00,13.881,13.894,13.779,13.871,600000.0
2006-12-01 12:25:00,13.879,13.879,13.742,13.843,450000.0
2006-12-01 12:26:00,13.845,13.855,13.728,13.782,450000.0
2006-12-01 12:27:00,13.848,13.88,13.778,13.859,550000.0
2006-12-01 12:28:00,13.857,13.904,13.76,13.816,500000.0
2006-12-01 12:29:00,13.86,13.908,13.753,13.765,500000.0
2006-12-01 12:31:00,13.848,13.856,13.796,13.844,350000.0
2006-12-01 12:32:00,13.745,13.892,13.745,13.756,300000.0
2006-12-01 12:33:00,13.865,13.869,13.726,13.726,250000.0
2006-12-01 12:34:00,13.699,13.852,13.699,13.738,450000.0
2006-12-01 12:35:00,13.867,13.867,13.732,13.732,350000.0
2006-12-01 12:36:00,13.849,13.849,13.727,13.828,350000.0
2006-12-01 12:37:00,13.848,13.848,13.729,13.745,500000.0
2006-12-01 12:38:00,13.822,13.859,13.731,13.797,450000.0
2006-12-01 12:39:00,13.829,13.87,13.725,13.819,450000.0
2006-12-01 12:40:00,13.803,13.916,13.745,13.807,450000.0
2006-12-01 12:41:00,13.831,13.868,13.748,13.868,450000.0
2006-12-01 12:42:00,13.761,13.916,13.761,13.837,550000.0
2006-12-01 12:43:00,13.819,13.865,13.755,13.781,500000.0
2006-12-01 12:44:00,13.819,13.824,13.68,13.719,450000.0
2006-12-01 12:45:00,13.777,13.871,13.732,13.766,400000.0
2006-12-01 12:46:00,13.703,13.843,13.703,13.715,500000.0
2006-12-01 12:47:00,13.779,13.869,13.727,13.785,350000.0
2006-12-01 12:48:00,13.778,13.904,13.764,13.841,550000.0
2006-12-01 12:49:00,13.769,13.853,13.735,13.75,450000.0
2006-12-01 12:50:00,13.787,13.854,13.739,13.747,400000.0
2006-12-01 12:51:00,13.734,13.887,13.711,13.887,500000.0
2006-12-01 12:52:00,13.827,13.938,13.817,13.869,500000.0
2006-12-01 12:53:00,13.731,13.837,13.724,13.837,500000.0
2006-12-01 12:54:00,13.871,13.871,13.743,13.782,450000.0
2006-12-01 12:55:00,13.784,13.879,13.778,13.879,450000.0
2006-12-01 12:56:00,13.839,13.887,13.761,13.782,450000.0
2006-12-01 12:57:00,13.822,13.867,13.736,13.736,400000.0
2006-12-01 12:58:00,13.776,13.865,13.709,13.729,400000.0
2006-12-01 12:59:00,13.798,13.849,13.734,13.826,450000.0
2006-12-01 13:00:00,13.828,13.873,13.749,13.797,500000.0
2006-12-01 13:01:00,13.744,13.906,13.744,13.85,400000.0
2006-12-01 13:02:00,13.776,13.867,13.771,13.812,400000.0
2006-12-01 13:03:00,13.793,13.866,13.738,13.738,450000.0
2006-12-01 13:04:00,13.795,13.878,13.746,13.762,450000.0
2006-12-01 13:05:00,13.758,13.882,13.758,13.865,400000.0
2006-12-01 13:06:00,13.887,13.887,13.757,13.854,450000.0
2006-12-01 13:07:00,13.892,13.892,13.758,13.823,500000.0
2006-12-01 13:08:00,13.776,13.863,13.737,13.758,400000.0
2006-12-01 13:09:00,13.893,13.935,13.799,13.804,450000.0
2006-12-01 13:10:00,13.829,13.854,13.714,13.753,500000.0
2006-12-01 13:11:00,13.75,13.844,13.747,13.834,400000.0
2006-12-01 13:13:00,13.903,13.903,13.767,13.863,450000.0
2006-12-01 13:14:00,13.766,13.894,13.766,13.867,350000.0
2006-12-01 13:15:00,13.789,13.868,13.732,13.845,400000.0
2006-12-01 13:16:00,13.868,13.868,13.758,13.844,350000.0
2006-12-01 13:17:00,13.861,13.895,13.752,13.895,450000.0
2006-12-01 13:18:00,13.765,13.917,13.765,13.884,400000.0
2006-12-01 13:19:00,13.811,13.89,13.755,13.755,400000.0
2006-12-01 13:20:00,13.746,13.835,13.732,13.816,500000.0
2006-12-01 13:21:00,13.771,13.882,13.769,13.772,350000.0
2006-12-01 13:22:00,13.81,13.91,13.797,13.816,400000.0
2006-12-01 13:23:00,13.836,13.909,13.788,13.803,350000.0
2006-12-01 13:24:00,13.871,13.899,13.777,13.805,450000.0
2006-12-01 13:25:00,13.89,13.905,13.81,13.905,350000.0
2006-12-01 13:26:00,13.826,13.892,13.757,13.817,550000.0
2006-12-01 13:27:00,13.811,13.897,13.805,13.872,500000.0
2006-12-01 13:28:00,13.862,13.908,13.766,13.815,400000.0
2006-12-01 13:29:00,13.898,13.898,13.743,13.864,350000.0
2006-12-01 13:30:00,13.9,13.9,13.771,13.785,450000.0
2006-12-01 13:31:00,13.766,13.874,13.766,13.869,450000.0
2006-12-01 13:32:00,13.824,13.921,13.783,13.783,500000.0
2006-12-01 13:33:00,13.815,13.881,13.771,13.81,350000.0
2006-12-01 13:34:00,13.747,13.895,13.747,13.79,350000.0
2006-12-01 13:36:00,13.827,13.928,13.777,13.869,450000.0
2006-12-01 13:37:00,13.786,13.866,13.784,13.857,350000.0
2006-12-01 13:38:00,13.829,13.9,13.79,13.9,400000.0
2006-12-01 13:39:00,13.85,13.882,13.764,13.839,500000.0
2006-12-01 13:40:00,13.863,13.9,13.786,13.9,350000.0
2006-12-01 13:42:00,13.879,13.879,13.777,13.857,350000.0
2006-12-01 13:43:00,13.888,13.91,13.75,13.865,500000.0
2006-12-01 13:44:00,13.789,13.912,13.761,13.821,350000.0
2006-12-01 13:45:00,13.795,13.924,13.788,13.873,400000.0
2006-12-01 13:46:00,13.797,13.894,13.774,13.834,450000.0
2006-12-01 13:47:00,13.848,13.904,13.765,13.804,550000.0
2006-12-01 13:48:00,13.843,13.872,13.777,13.847,400000.0
2006-12-01 13:49:00,13.765,13.9,13.765,13.88,350000.0
2006-12-01 13:50:00,13.805,13.834,13.758,13.834,450000.0
2006-12-01 13:51:00,13.876,13.876,13.773,13.773,350000.0
2006-12-01 13:52:00,13.892,13.892,13.771,13.863,350000.0
2006-12-01 13:53:00,13.785,13.856,13.721,13.789,450000.0
2006-12-01 13:54:00,13.836,13.891,13.778,13.881,400000.0
2006-12-01 13:55:00,13.846,13.893,13.813,13.851,350000.0
2006-12-01 13:56:00,13.878,13.878,13.743,13.743,400000.0
2006-12-01 13:57:00,13.82,13.885,13.769,13.769,400000.0
2006-12-01 13:58:00,13.749,13.884,13.749,13.884,350000.0
2006-12-01 13:59:00,13.838,13.886,13.783,13.783,400000.0
2006-12-01 14:00:00,13.818,13.853,13.743,13.791,350000.0
2006-12-01 14:01:00,13.811,13.862,13.749,13.862,400000.0
2006-12-01 14:02:00,13.859,13.871,13.753,13.816,350000.0
2006-12-01 14:03:00,13.835,13.838,13.742,13.817,350000.0
2006-12-01 14:04:00,13.753,13.879,13.753,13.867,350000.0
2006-12-01 14:05:00,13.815,13.815,13.679,13.747,250000.0
2006-12-01 14:06:00,13.8,13.805,13.672,13.783,350000.0
2006-12-01 14:07:00,13.802,13.85,13.724,13.818,400000.0
2006-12-01 14:08:00,13.779,13.873,13.747,13.808,400000.0
2006-12-01 14:09:00,13.695,13.779,13.67,13.708,550000.0
2006-12-01 14:10:00,13.677,13.763,13.672,13.742,350000.0
2006-12-01 14:11:00,13.764,13.816,13.722,13.816,400000.0
2006-12-01 14:12:00,13.828,13.841,13.796,13.824,450000.0
2006-12-01 14:13:00,13.788,13.788,13.665,13.699,350000.0
2006-12-01 14:14:00,13.705,13.823,13.69,13.763,500000.0
2006-12-01 14:15:00,13.686,13.821,13.667,13.717,500000.0
2006-12-01 14:16:00,13.719,13.817,13.7,13.775,450000.0
2006-12-01 14:17:00,13.774,13.8,13.713,13.754,450000.0
2006-12-01 14:18:00,13.787,13.843,13.734,13.829,400000.0
2006-12-01 14:19:00,13.817,13.855,13.727,13.855,500000.0
2006-12-01 14:20:00,13.746,13.872,13.746,13.762,350000.0
2006-12-01 14:21:00,13.729,13.839,13.697,13.763,450000.0
2006-12-01 14:22:00,13.801,13.843,13.69,13.843,450000.0
2006-12-01 14:23:00,13.76,13.836,13.76,13.801,400000.0
2006-12-01 14:24:00,13.851,13.871,13.776,13.846,400000.0
2006-12-01 14:25:00,13.759,13.805,13.728,13.756,350000.0
2006-12-01 14:26:00,13.779,13.841,13.726,13.75,350000.0
2006-12-01 14:27:00,13.769,13.838,13.713,13.838,400000.0
2006-12-01 14:28:00,13.805,13.837,13.722,13.78,400000.0
2006-12-01 14:29:00,13.764,13.824,13.692,13.792,350000.0
2006-12-01 14:30:00,13.778,13.845,13.715,13.715,550000.0
2006-12-01 14:31:00,13.747,13.838,13.717,13.806,400000.0
2006-12-01 14:33:00,13.841,13.889,13.737,13.788,500000.0
2006-12-01 14:34:00,13.869,13.906,13.742,13.742,600000.0
2006-12-01 14:35:00,13.826,13.834,13.764,13.769,400000.0
2006-12-01 14:36:00,13.827,13.843,13.731,13.834,500000.0
2006-12-01 14:37:00,13.793,13.837,13.688,13.823,650000.0
2006-12-01 14:38:00,13.803,13.857,13.761,13.806,400000.0
2006-12-01 14:39:00,13.828,13.903,13.748,13.757,550000.0
2006-12-01 14:40:00,13.801,13.872,13.749,13.782,550000.0
2006-12-01 14:41:00,13.737,13.861,13.731,13.818,750000.0
2006-12-01 14:42:00,13.747,13.813,13.693,13.805,550000.0
2006-12-01 14:43:00,13.84,13.904,13.756,13.88,700000.0
2006-12-01 14:44:00,13.747,13.815,13.711,13.815,550000.0
2006-12-01 14:45:00,13.803,13.863,13.765,13.815,500000.0
2006-12-01 14:46:00,13.81,13.853,13.751,13.773,400000.0
2006-12-01 14:47:00,13.805,13.841,13.697,13.829,450000.0
2006-12-01 14:48:00,13.815,13.86,13.74,13.812,650000.0
2006-12-01 14:49:00,13.752,13.841,13.67,13.695,750000.0
2006-12-01 14:50:00,13.747,13.835,13.7,13.7,500000.0
2006-12-01 14:51:00,13.747,13.831,13.723,13.811,700000.0
2006-12-01 14:52:00,13.841,13.841,13.707,13.749,550000.0
2006-12-01 14:53:00,13.721,13.806,13.698,13.76,500000.0
2006-12-01 14:54:00,13.691,13.837,13.691,13.754,650000.0
2006-12-01 14:55:00,13.742,13.816,13.704,13.704,500000.0
2006-12-01 14:56:00,13.803,13.825,13.699,13.815,600000.0
2006-12-01 14:57:00,13.837,13.837,13.734,13.814,450000.0
2006-12-01 14:58:00,13.738,13.803,13.707,13.782,450000.0
2006-12-01 14:59:00,13.759,13.823,13.7,13.702,700000.0
2006-12-01 15:00:00,13.734,13.862,13.734,13.754,650000.0
2006-12-01 15:01:00,13.76,13.842,13.733,13.816,550000.0
2006-12-01 15:02:00,13.734,13.837,13.679,13.762,500000.0
2006-12-01 15:03:00,13.821,13.887,13.738,13.739,600000.0
2006-12-01 15:04:00,13.774,13.879,13.752,13.758,550000.0
2006-12-01 15:05:00,13.723,13.846,13.723,13.759,650000.0
2006-12-01 15:06:00,13.833,13.854,13.8,13.8,450000.0
2006-12-01 15:07:00,13.748,13.868,13.718,13.764,400000.0
2006-12-01 15:08:00,13.758,13.897,13.758,13.828,650000.0
2006-12-01 15:09:00,13.826,13.866,13.75,13.847,550000.0
2006-12-01 15:10:00,13.793,13.887,13.733,13.787,650000.0
2006-12-01 15:11:00,13.836,13.836,13.706,13.737,600000.0
2006-12-01 15:12:00,13.735,13.81,13.712,13.739,550000.0
2006-12-01 15:13:00,13.837,13.878,13.75,13.83,500000.0
2006-12-01 15:14:00,13.871,13.893,13.779,13.835,400000.0
2006-12-01 15:15:00,13.733,13.841,13.73,13.797,500000.0
2006-12-01 15:16:00,13.873,13.873,13.754,13.816,400000.0
2006-12-01 15:17:00,13.819,13.937,13.76,13.819,600000.0
2006-12-01 15:18:00,13.783,13.865,13.74,13.801,550000.0
2006-12-01 15:19:00,13.717,13.857,13.717,13.824,600000.0
2006-12-01 15:20:00,13.872,13.872,13.719,13.767,600000.0
2006-12-01 15:21:00,13.796,13.866,13.735,13.83,350000.0
2006-12-01 15:22:00,13.811,13.811,13.752,13.797,550000.0
2006-12-01 15:23:00,13.76,13.847,13.76,13.828,450000.0
2006-12-01 15:24:00,13.819,13.85,13.73,13.747,450000.0
2006-12-01 15:25:00,13.858,13.866,13.744,13.814,350000.0
2006-12-01 15:26:00,13.849,13.854,13.716,13.739,850000.0
2006-12-01 15:27:00,13.745,13.843,13.726,13.753,450000.0
2006-12-01 15:28:00,13.756,13.823,13.71,13.776,450000.0
2006-12-01 15:29:00,13.731,13.812,13.673,13.698,450000.0
2006-12-01 15:30:00,13.784,13.784,13.68,13.727,500000.0
2006-12-01 15:31:00,13.773,13.906,13.755,13.769,550000.0
2006-12-01 15:32:00,13.745,13.827,13.722,13.797,600000.0
2006-12-01 15:33:00,13.8,13.8,13.711,13.785,500000.0
2006-12-01 15:34:00,13.705,13.892,13.705,13.808,500000.0
2006-12-01 15:35:00,13.742,13.819,13.684,13.819,500000.0
2006-12-01 15:36:00,13.688,13.798,13.665,13.798,600000.0
2006-12-01 15:37:00,13.696,13.785,13.669,13.76,500000.0
2006-12-01 15:38:00,13.747,13.828,13.707,13.733,450000.0
2006-12-01 15:39:00,13.769,13.841,13.719,13.719,350000.0
2006-12-01 15:40:00,13.702,13.818,13.69,13.703,550000.0
2006-12-01 15:41:00,13.673,13.813,13.673,13.792,650000.0
2006-12-01 15:42:00,13.811,13.811,13.714,13.744,450000.0
2006-12-01 15:43:00,13.767,13.793,13.663,13.681,650000.0
2006-12-01 15:44:00,13.806,13.828,13.71,13.828,400000.0
2006-12-01 15:45:00,13.822,13.822,13.67,13.804,550000.0
2006-12-01 15:46:00,13.743,13.841,13.743,13.757,600000.0
2006-12-01 15:47:00,13.845,13.863,13.703,13.723,800000.0
2006-12-01 15:48:00,13.845,13.845,13.718,13.767,450000.0
2006-12-01 15:49:00,13.839,13.877,13.799,13.848,400000.0
2006-12-01 15:50:00,13.758,13.887,13.749,13.867,550000.0
2006-12-01 15:51:00,13.838,13.882,13.737,13.746,350000.0
2006-12-01 15:52:00,13.722,13.846,13.708,13.841,500000.0
2006-12-01 15:53:00,13.812,13.872,13.75,13.813,600000.0
2006-12-01 15:54:00,13.844,13.876,13.813,13.876,550000.0
2006-12-01 15:55:00,13.75,13.885,13.75,13.851,550000.0
2006-12-01 15:56:00,13.745,13.901,13.745,13.882,600000.0
2006-12-01 15:57:00,13.813,13.866,13.781,13.808,450000.0
2006-12-01 15:58:00,13.768,13.863,13.739,13.859,900000.0
2006-12-01 15:59:00,13.751,13.909,13.751,13.831,550000.0
2006-12-01 16:00:00,13.872,13.896,13.766,13.855,700000.0
2006-12-01 16:01:00,13.881,13.881,13.759,13.759,500000.0
2006-12-01 16:02:00,13.798,13.948,13.775,13.831,800000.0
2006-12-01 16:03:00,13.873,13.919,13.766,13.798,650000.0
2006-12-01 16:04:00,13.843,13.899,13.748,13.841,700000.0
2006-12-01 16:05:00,13.747,13.893,13.747,13.826,450000.0
2006-12-01 16:06:00,13.775,13.881,13.735,13.754,450000.0
2006-12-01 16:07:00,13.771,13.847,13.737,13.77,600000.0
2006-12-01 16:08:00,13.757,13.879,13.754,13.809,650000.0
2006-12-01 16:09:00,13.786,13.902,13.763,13.902,400000.0
2006-12-01 16:10:00,13.826,13.901,13.791,13.895,550000.0
2006-12-01 16:11:00,13.816,13.893,13.745,13.757,800000.0
2006-12-01 16:12:00,13.754,13.9,13.754,13.816,500000.0
2006-12-01 16:13:00,13.827,13.901,13.821,13.901,550000.0
2006-12-01 16:14:00,13.905,13.905,13.773,13.839,700000.0
2006-12-01 16:15:00,13.918,13.931,13.771,13.864,450000.0
2006-12-01 16:16:00,13.86,13.956,13.822,13.898,700000.0
2006-12-01 16:17:00,13.887,13.924,13.796,13.796,400000.0
2006-12-01 16:18:00,13.911,13.911,13.78,13.901,450000.0
2006-12-01 16:19:00,13.898,13.91,13.822,13.889,400000.0
2006-12-01 16:20:00,13.938,13.978,13.83,13.83,600000.0
2006-12-01 16:21:00,13.85,13.955,13.815,13.909,600000.0
2006-12-01 16:22:00,13.906,13.906,13.796,13.897,600000.0
2006-12-01 16:23:00,13.837,13.975,13.837,13.841,400000.0
2006-12-01 16:24:00,13.883,13.907,13.767,13.791,700000.0
2006-12-01 16:25:00,13.912,13.963,13.861,13.861,600000.0
2006-12-01 16:26:00,13.897,13.931,13.796,13.796,700000.0
2006-12-01 16:27:00,13.913,13.949,13.829,13.923,450000.0
2006-12-01 16:28:00,13.892,13.925,13.81,13.915,600000.0
2006-12-01 16:29:00,13.792,13.915,13.792,13.915,250000.0
2006-12-01 16:30:00,13.845,13.953,13.832,13.901,700000.0
2006-12-01 16:31:00,13.801,13.921,13.799,13.893,700000.0
2006-12-01 16:32:00,13.93,13.93,13.814,13.816,350000.0
2006-12-01 16:33:00,13.913,13.913,13.804,13.827,450000.0
2006-12-01 16:34:00,13.856,13.944,13.832,13.924,550000.0
2006-12-01 16:35:00,13.797,13.876,13.715,13.781,500000.0
2006-12-01 16:36:00,13.915,13.915,13.812,13.834,650000.0
2006-12-01 16:37:00,13.919,13.922,13.829,13.829,550000.0
2006-12-01 16:38:00,13.753,13.893,13.753,13.779,600000.0
2006-12-01 16:39:00,13.863,13.897,13.794,13.897,600000.0
2006-12-01 16:40:00,13.8,13.948,13.8,13.845,350000.0
2006-12-01 16:41:00,13.78,13.869,13.78,13.861,450000.0
2006-12-01 16:42:00,13.781,13.912,13.774,13.895,650000.0
2006-12-01 16:43:00,13.745,13.86,13.745,13.816,450000.0
2006-12-01 16:44:00,13.85,13.965,13.805,13.805,500000.0
2006-12-01 16:45:00,13.804,13.859,13.794,13.837,400000.0
2006-12-01 16:46:00,13.832,13.9,13.814,13.87,450000.0
2006-12-01 16:47:00,13.854,13.892,13.759,13.776,850000.0
2006-12-01 16:48:00,13.88,13.924,13.82,13.868,650000.0
2006-12-01 16:49:00,13.914,13.927,13.788,13.788,650000.0
2006-12-01 16:50:00,13.873,13.92,13.781,13.883,500000.0
2006-12-01 16:51:00,13.824,13.909,13.774,13.861,600000.0
2006-12-01 16:52:00,13.793,13.884,13.775,13.884,600000.0
2006-12-01 16:53:00,13.798,13.888,13.755,13.812,400000.0
2006-12-01 16:54:00,13.9,13.925,13.755,13.79,600000.0
2006-12-01 16:55:00,13.86,13.892,13.738,13.817,800000.0
2006-12-01 16:56:00,13.83,13.949,13.811,13.811,450000.0
2006-12-01 16:57:00,13.791,13.893,13.791,13.814,300000.0
2006-12-01 16:58:00,13.817,13.924,13.811,13.867,550000.0
2006-12-01 16:59:00,13.842,13.955,13.816,13.816,550000.0
2006-12-01 17:00:00,13.912,13.912,13.8,13.8,400000.0
2006-12-01 17:01:00,13.857,13.938,13.793,13.857,550000.0
2006-12-01 17:02:00,13.881,13.961,13.83,13.908,550000.0
2006-12-01 17:03:00,13.934,13.996,13.859,13.909,850000.0
2006-12-01 17:04:00,13.854,13.954,13.817,13.885,400000.0
2006-12-01 17:05:00,13.96,13.96,13.845,13.924,500000.0
2006-12-01 17:06:00,13.981,13.981,13.836,13.913,400000.0
2006-12-01 17:07:00,13.92,13.952,13.832,13.887,650000.0
2006-12-01 17:08:00,13.811,13.952,13.811,13.885,550000.0
2006-12-01 17:09:00,13.922,13.94,13.816,13.86,350000.0
2006-12-01 17:10:00,13.919,13.963,13.805,13.805,500000.0
2006-12-01 17:11:00,13.848,13.969,13.832,13.862,600000.0
2006-12-01 17:12:00,13.847,13.951,13.818,13.86,550000.0
2006-12-01 17:13:00,13.948,14.001,13.856,13.978,500000.0
2006-12-01 17:14:00,13.898,13.965,13.838,13.942,650000.0
2006-12-01 17:15:00,13.923,13.927,13.775,13.826,550000.0
2006-12-01 17:16:00,13.938,13.938,13.789,13.887,500000.0
2006-12-01 17:17:00,13.956,13.958,13.832,13.939,400000.0
2006-12-01 17:18:00,13.888,13.928,13.817,13.928,400000.0
2006-12-01 17:19:00,13.846,13.979,13.831,13.941,550000.0
2006-12-01 17:20:00,13.983,13.983,13.853,13.853,450000.0
2006-12-01 17:21:00,13.956,13.956,13.854,13.899,400000.0
2006-12-01 17:22:00,13.921,13.931,13.829,13.863,400000.0
2006-12-01 17:23:00,13.859,13.944,13.846,13.923,600000.0
2006-12-01 17:24:00,13.866,13.944,13.846,13.858,500000.0
2006-12-01 17:25:00,13.92,13.961,13.851,13.961,500000.0
2006-12-01 17:26:00,13.828,13.941,13.793,13.901,600000.0
2006-12-01 17:27:00,13.946,13.984,13.85,13.928,600000.0
2006-12-01 17:28:00,13.913,13.989,13.826,13.87,700000.0
2006-12-01 17:29:00,13.882,14.022,13.882,14.004,600000.0
2006-12-01 17:30:00,13.881,14.031,13.863,13.863,600000.0
2006-12-01 17:31:00,13.93,14.002,13.863,13.941,700000.0
2006-12-01 17:32:00,13.953,14.003,13.881,13.95,450000.0
2006-12-01 17:33:00,13.926,13.957,13.841,13.957,500000.0
2006-12-01 17:34:00,13.955,14.009,13.875,13.999,550000.0
2006-12-01 17:35:00,13.925,13.983,13.87,13.939,600000.0
2006-12-01 17:36:00,13.947,13.989,13.848,13.981,600000.0
2006-12-01 17:37:00,13.992,14.002,13.889,13.966,550000.0
2006-12-01 17:38:00,13.925,13.994,13.896,13.924,550000.0
2006-12-01 17:39:00,13.908,14.015,13.892,13.908,650000.0
2006-12-01 17:40:00,13.919,14.034,13.919,13.999,500000.0
2006-12-01 17:41:00,13.861,13.984,13.861,13.962,400000.0
2006-12-01 17:42:00,13.988,14.044,13.903,13.973,800000.0
2006-12-01 17:43:00,13.891,14.029,13.842,13.877,550000.0
2006-12-01 17:44:00,13.975,14.017,13.917,13.966,600000.0
2006-12-01 17:45:00,13.864,13.972,13.864,13.909,600000.0
2006-12-01 17:46:00,13.983,14.002,13.851,14.002,350000.0
2006-12-01 17:47:00,13.994,14.007,13.888,13.944,450000.0
2006-12-01 17:48:00,14.002,14.022,13.902,14.022,650000.0
2006-12-01 17:49:00,13.997,14.042,13.941,14.007,400000.0
2006-12-01 17:50:00,14.035,14.077,13.937,13.937,650000.0
2006-12-01 17:51:00,13.952,14.076,13.906,13.937,600000.0
2006-12-01 17:52:00,13.938,14.086,13.915,13.915,600000.0
2006-12-01 17:53:00,13.979,14.03,13.924,13.949,650000.0
2006-12-01 17:54:00,13.945,14.013,13.894,14.013,500000.0
2006-12-01 17:55:00,13.911,14.012,13.886,13.955,400000.0
2006-12-01 17:56:00,13.847,13.969,13.817,13.904,650000.0
2006-12-01 17:57:00,13.964,13.99,13.842,13.949,550000.0
2006-12-01 17:58:00,13.962,13.976,13.898,13.937,450000.0
2006-12-01 17:59:00,13.913,14.018,13.855,13.966,700000.0
2006-12-01 18:00:00,13.94,13.989,13.861,13.958,400000.0
2006-12-01 18:01:00,13.972,14.05,13.883,13.981,650000.0
2006-12-01 18:02:00,13.897,14.014,13.897,13.974,650000.0
2006-12-01 18:03:00,13.932,13.998,13.894,13.906,650000.0
2006-12-01 18:04:00,13.993,13.993,13.834,13.898,550000.0
2006-12-01 18:05:00,13.911,13.986,13.851,13.986,600000.0
2006-12-01 18:06:00,13.928,13.968,13.836,13.836,600000.0
2006-12-01 18:07:00,13.922,13.95,13.804,13.95,450000.0
2006-12-01 18:08:00,13.948,13.982,13.887,13.942,350000.0
2006-12-01 18:09:00,13.879,13.942,13.805,13.811,450000.0
2006-12-01 18:10:00,13.942,13.963,13.852,13.887,400000.0
2006-12-01 18:11:00,13.906,13.946,13.817,13.918,650000.0
2006-12-01 18:12:00,13.954,13.958,13.803,13.947,550000.0
2006-12-01 18:13:00,13.816,13.952,13.816,13.952,350000.0
2006-12-01 18:14:00,13.935,13.953,13.82,13.91,550000.0
2006-12-01 18:15:00,13.858,13.946,13.827,13.86,350000.0
2006-12-01 18:16:00,13.864,13.983,13.846,13.846,550000.0
2006-12-01 18:17:00,13.814,13.921,13.814,13.874,400000.0
2006-12-01 18:18:00,13.886,13.951,13.809,13.809,600000.0
2006-12-01 18:19:00,13.936,13.957,13.832,13.86,500000.0
2006-12-01 18:20:00,13.865,13.972,13.824,13.917,500000.0
2006-12-01 18:21:00,13.861,13.898,13.792,13.897,600000.0
2006-12-01 18:22:00,13.908,13.919,13.831,13.863,500000.0
2006-12-01 18:23:00,13.953,13.96,13.848,13.948,550000.0
2006-12-01 18:24:00,13.902,13.962,13.848,13.961,500000.0
2006-12-01 18:25:00,13.887,13.967,13.843,13.872,650000.0
2006-12-01 18:26:00,13.889,13.996,13.864,13.968,700000.0
2006-12-01 18:27:00,13.847,13.958,13.822,13.939,550000.0
2006-12-01 18:28:00,13.934,13.941,13.818,13.938,550000.0
2006-12-01 18:29:00,13.867,13.961,13.855,13.961,500000.0
2006-12-01 18:30:00,13.938,13.975,13.865,13.922,550000.0
2006-12-01 18:31:00,13.954,14.0,13.886,13.981,400000.0
2006-12-01 18:32:00,13.925,13.986,13.855,13.972,600000.0
2006-12-01 18:33:00,13.968,13.976,13.875,13.943,350000.0
2006-12-01 18:34:00,13.976,14.005,13.856,13.999,600000.0
2006-12-01 18:35:00,13.925,13.997,13.91,13.924,400000.0
2006-12-01 18:36:00,13.92,13.969,13.852,13.953,550000.0
2006-12-01 18:37:00,13.919,13.992,13.898,13.943,800000.0
2006-12-01 18:38:00,13.962,13.966,13.849,13.925,500000.0
2006-12-01 18:39:00,13.908,13.984,13.87,13.95,500000.0
2006-12-01 18:40:00,13.944,13.97,13.822,13.912,400000.0
2006-12-01 18:41:00,13.903,13.973,13.868,13.942,550000.0
2006-12-01 18:42:00,13.99,13.994,13.87,13.897,650000.0
2006-12-01 18:43:00,13.938,13.992,13.866,13.985,450000.0
2006-12-01 18:44:00,13.928,13.963,13.829,13.933,650000.0
2006-12-01 18:45:00,13.882,14.005,13.882,13.966,400000.0
2006-12-01 18:46:00,13.948,14.012,13.879,13.957,650000.0
2006-12-01 18:47:00,13.851,13.979,13.829,13.862,500000.0
2006-12-01 18:48:00,13.947,13.954,13.884,13.91,400000.0
2006-12-01 18:49:00,13.872,13.95,13.863,13.863,400000.0
2006-12-01 18:50:00,13.908,13.972,13.847,13.972,400000.0
2006-12-01 18:51:00,13.974,13.976,13.857,13.884,700000.0
2006-12-01 18:52:00,13.944,13.994,13.852,13.988,550000.0
2006-12-01 18:53:00,13.926,13.978,13.867,13.94,550000.0
2006-12-01 18:54:00,13.839,13.969,13.839,13.847,250000.0
2006-12-01 18:55:00,13.84,13.958,13.837,13.903,450000.0
2006-12-01 18:56:00,13.878,13.958,13.863,13.894,350000.0
2006-12-01 18:57:00,13.983,13.996,13.884,13.974,450000.0
2006-12-01 18:58:00,13.967,13.996,13.86,13.938,550000.0
2006-12-01 18:59:00,13.876,13.944,13.821,13.913,600000.0
2006-12-01 19:00:00,13.815,13.952,13.81,13.95,450000.0
2006-12-01 19:01:00,13.83,13.917,13.817,13.904,550000.0
2006-12-01 19:02:00,13.898,13.925,13.823,13.925,450000.0
2006-12-01 19:03:00,13.931,13.935,13.834,13.926,500000.0
2006-12-01 19:04:00,13.837,13.94,13.832,13.94,550000.0
2006-12-01 19:05:00,13.893,13.979,13.875,13.938,300000.0
2006-12-01 19:06:00,13.917,13.982,13.819,13.958,500000.0
2006-12-01 19:07:00,13.881,13.975,13.864,13.9,650000.0
2006-12-01 19:08:00,13.879,13.99,13.879,13.896,450000.0
2006-12-01 19:09:00,13.888,14.019,13.888,13.923,650000.0
2006-12-01 19:10:00,13.964,13.964,13.865,13.918,250000.0
2006-12-01 19:11:00,13.978,13.978,13.854,13.92,550000.0
2006-12-01 19:12:00,13.899,14.024,13.885,13.897,550000.0
2006-12-01 19:13:00,13.899,13.974,13.841,13.841,450000.0
2006-12-01 19:14:00,13.865,13.975,13.852,13.962,450000.0
2006-12-01 19:15:00,13.909,14.004,13.907,14.004,500000.0
2006-12-01 19:16:00,14.001,14.008,13.921,13.921,500000.0
2006-12-01 19:17:00,13.988,13.995,13.865,13.995,450000.0
2006-12-01 19:18:00,13.981,13.981,13.852,13.935,500000.0
2006-12-01 19:19:00,13.989,14.022,13.888,13.897,600000.0
2006-12-01 19:20:00,13.97,13.989,13.888,13.952,450000.0
2006-12-01 19:21:00,13.94,13.981,13.909,13.93,500000.0
2006-12-01 19:22:00,13.966,13.994,13.868,13.994,550000.0
2006-12-01 19:23:00,13.972,13.972,13.865,13.865,550000.0
2006-12-01 19:24:00,13.922,13.983,13.858,13.972,400000.0
2006-12-01 19:25:00,13.975,13.996,13.881,13.881,550000.0
2006-12-01 19:26:00,13.935,13.976,13.872,13.976,400000.0
2006-12-01 19:27:00,13.895,13.981,13.856,13.931,400000.0
2006-12-01 19:28:00,13.87,13.957,13.87,13.894,350000.0
2006-12-01 19:29:00,13.962,13.962,13.932,13.947,250000.0
2006-12-01 19:30:00,13.993,13.993,13.834,13.865,550000.0
2006-12-01 19:31:00,13.959,14.005,13.908,13.908,350000.0
2006-12-01 19:32:00,13.943,14.033,13.891,13.922,600000.0
2006-12-01 19:33:00,13.877,13.979,13.877,13.928,350000.0
2006-12-01 19:34:00,13.954,13.974,13.795,13.936,450000.0
2006-12-01 19:35:00,13.831,13.978,13.819,13.973,400000.0
2006-12-01 19:36:00,13.892,13.979,13.891,13.937,550000.0
2006-12-01 19:37:00,13.923,13.969,13.863,13.959,350000.0
2006-12-01 19:38:00,13.96,13.965,13.831,13.831,400000.0
2006-12-01 19:39:00,13.935,13.968,13.862,13.947,350000.0
2006-12-01 19:40:00,13.972,13.972,13.924,13.924,100000.0
2006-12-01 19:41:00,13.86,13.964,13.818,13.935,550000.0
2006-12-01 19:42:00,13.962,14.005,13.89,14.005,400000.0
2006-12-01 19:43:00,13.976,13.987,13.855,13.912,400000.0
2006-12-01 19:44:00,13.896,13.993,13.873,13.873,450000.0
2006-12-01 19:45:00,13.843,13.983,13.843,13.864,400000.0
2006-12-01 19:46:00,13.909,13.952,13.85,13.952,400000.0
2006-12-01 19:47:00,13.901,13.96,13.851,13.96,500000.0
2006-12-01 19:48:00,13.875,13.935,13.85,13.914,400000.0
2006-12-01 19:49:00,13.983,13.983,13.875,13.875,300000.0
2006-12-01 19:50:00,13.878,13.989,13.875,13.875,250000.0
2006-12-01 19:51:00,13.954,13.962,13.885,13.955,250000.0
2006-12-01 19:52:00,13.935,13.967,13.875,13.888,400000.0
2006-12-01 19:53:00,13.862,13.931,13.862,13.931,250000.0
2006-12-01 19:54:00,13.863,13.865,13.837,13.837,150000.0
2006-12-01 19:55:00,13.829,13.968,13.829,13.903,550000.0
2006-12-01 19:56:00,13.923,13.99,13.887,13.953,550000.0
2006-12-01 19:57:00,13.853,14.002,13.853,13.921,350000.0
2006-12-01 19:58:00,13.988,14.019,13.934,14.019,400000.0
2006-12-01 19:59:00,13.907,14.045,13.896,13.921,300000.0
2006-12-01 20:00:00,13.992,13.992,13.913,13.972,250000.0
2006-12-01 20:01:00,13.897,13.927,13.897,13.913,250000.0
2006-12-01 20:02:00,13.865,13.924,13.865,13.87,250000.0
2006-12-01 20:03:00,13.894,13.977,13.894,13.977,250000.0
2006-12-01 20:04:00,13.981,13.985,13.899,13.985,350000.0
2006-12-01 20:05:00,14.021,14.058,13.933,14.02,850000.0
2006-12-01 20:06:00,13.978,14.033,13.924,13.924,250000.0
2006-12-01 20:07:00,13.932,14.001,13.932,14.001,350000.0
2006-12-01 20:08:00,14.003,14.003,13.893,13.893,350000.0
2006-12-01 20:09:00,13.967,13.967,13.956,13.956,150000.0
2006-12-01 20:10:00,13.962,13.982,13.894,13.894,300000.0
2006-12-01 20:11:00,13.905,14.012,13.877,14.012,350000.0
2006-12-01 20:12:00,13.885,13.988,13.877,13.906,300000.0
2006-12-01 20:13:00,13.866,14.0,13.866,13.962,450000.0
2006-12-01 20:14:00,14.002,14.032,13.876,13.876,550000.0
2006-12-01 20:15:00,13.982,14.008,13.863,13.969,250000.0
2006-12-01 20:16:00,13.97,14.028,13.865,13.875,350000.0
2006-12-01 20:17:00,13.955,14.016,13.855,13.921,450000.0
2006-12-01 20:18:00,13.944,13.987,13.888,13.919,350000.0
2006-12-01 20:19:00,13.89,13.971,13.85,13.872,350000.0
2006-12-01 20:20:00,13.952,13.952,13.827,13.827,450000.0
2006-12-01 20:21:00,13.856,13.991,13.856,13.952,250000.0
2006-12-01 20:22:00,13.855,13.93,13.832,13.836,300000.0
2006-12-01 20:23:00,13.924,13.947,13.806,13.947,450000.0
2006-12-01 20:24:00,13.848,13.977,13.848,13.977,250000.0
2006-12-01 20:25:00,13.957,13.971,13.815,13.968,400000.0
2006-12-01 20:26:00,13.853,13.966,13.827,13.891,400000.0
2006-12-01 20:27:00,13.95,13.981,13.879,13.938,500000.0
2006-12-01 20:28:00,13.901,13.963,13.901,13.901,250000.0
2006-12-01 20:29:00,13.86,13.959,13.86,13.926,250000.0
2006-12-01 20:30:00,13.927,14.009,13.871,13.912,450000.0
2006-12-01 20:31:00,13.899,13.956,13.861,13.956,250000.0
2006-12-01 20:32:00,13.866,13.953,13.864,13.932,400000.0
2006-12-01 20:33:00,13.933,14.006,13.873,13.883,350000.0
2006-12-01 20:34:00,13.933,13.96,13.837,13.837,450000.0
2006-12-01 20:35:00,13.839,13.945,13.784,13.934,500000.0
2006-12-01 20:36:00,13.883,13.983,13.853,13.911,350000.0
2006-12-01 20:37:00,13.87,14.014,13.87,13.975,450000.0
2006-12-01 20:38:00,13.894,13.976,13.865,13.938,400000.0
2006-12-01 20:40:00,13.854,13.971,13.854,13.934,350000.0
2006-12-01 20:41:00,13.909,13.972,13.843,13.94,400000.0
2006-12-01 20:42:00,13.967,13.981,13.917,13.981,350000.0
2006-12-01 20:43:00,13.852,13.966,13.852,13.867,350000.0
2006-12-01 20:44:00,13.948,13.99,13.872,13.963,300000.0
2006-12-01 20:45:00,13.847,13.945,13.812,13.934,650000.0
2006-12-01 20:46:00,13.912,13.95,13.852,13.862,350000.0
2006-12-01 20:47:00,13.976,13.994,13.865,13.994,250000.0
2006-12-01 20:48:00,13.932,13.979,13.869,13.967,500000.0
2006-12-01 20:50:00,13.925,13.925,13.833,13.869,200000.0
2006-12-01 20:53:00,13.913,13.949,13.837,13.93,350000.0
2006-12-01 20:54:00,13.945,13.945,13.844,13.923,250000.0
2006-12-01 20:55:00,13.927,13.973,13.882,13.947,500000.0
2006-12-01 20:56:00,13.901,13.934,13.821,13.845,200000.0
2006-12-01 20:59:00,13.83,13.918,13.83,13.879,400000.0
2006-12-01 21:00:00,13.911,13.911,13.829,13.871,300000.0
2006-12-01 21:01:00,13.901,13.997,13.884,13.884,400000.0
2006-12-01 21:02:00,13.975,13.975,13.91,13.953,250000.0
2006-12-01 21:03:00,13.883,13.918,13.815,13.837,500000.0
2006-12-01 21:04:00,13.931,13.931,13.899,13.925,250000.0
2006-12-01 21:05:00,13.935,13.956,13.87,13.87,300000.0
2006-12-01 21:08:00,13.84,13.932,13.835,13.835,350000.0
2006-12-01 21:09:00,13.926,13.958,13.878,13.878,250000.0
2006-12-01 21:10:00,13.925,14.009,13.848,13.848,700000.0
2006-12-01 21:11:00,13.974,13.989,13.894,13.951,600000.0
2006-12-01 21:12:00,13.927,13.985,13.847,13.906,550000.0
2006-12-01 21:13:00,13.958,13.973,13.848,13.902,500000.0
2006-12-01 21:14:00,13.95,14.015,13.875,13.875,450000.0
2006-12-01 21:15:00,13.914,14.013,13.914,13.915,200000.0
2006-12-01 21:16:00,13.919,13.972,13.839,13.968,550000.0
2006-12-01 21:18:00,13.941,13.965,13.829,13.931,650000.0
2006-12-01 21:19:00,13.833,13.936,13.808,13.913,550000.0
2006-12-01 21:20:00,13.98,13.98,13.851,13.968,250000.0
2006-12-01 21:21:00,13.956,13.966,13.908,13.908,400000.0
2006-12-01 21:22:00,13.938,13.976,13.831,13.831,500000.0
2006-12-01 21:23:00,13.806,13.941,13.806,13.91,550000.0
2006-12-01 21:24:00,13.953,13.953,13.871,13.934,350000.0
2006-12-01 21:27:00,13.873,13.961,13.825,13.946,600000.0
2006-12-01 21:28:00,13.941,13.941,13.819,13.849,250000.0
2006-12-01 21:29:00,13.945,13.945,13.825,13.841,300000.0
2006-12-01 21:31:00,13.847,13.922,13.808,13.922,250000.0
2006-12-01 21:32:00,13.842,13.948,13.793,13.803,550000.0
2006-12-01 21:33:00,13.823,13.961,13.823,13.931,400000.0
2006-12-01 21:34:00,13.889,13.953,13.857,13.939,450000.0
2006-12-01 21:35:00,13.865,13.953,13.865,13.953,100000.0
2006-12-01 21:36:00,13.881,13.946,13.841,13.919,400000.0
2006-12-01 21:37:00,13.847,13.95,13.839,13.925,400000.0
2006-12-01 21:38:00,13.925,13.925,13.877,13.9,150000.0
2006-12-01 21:39:00,13.967,13.973,13.895,13.913,200000.0
2006-12-01 21:40:00,13.86,13.972,13.84,13.911,450000.0
2006-12-01 21:41:00,13.918,13.94,13.866,13.898,350000.0
2006-12-01 21:42:00,13.915,13.964,13.808,13.964,450000.0
2006-12-01 21:43:00,13.868,13.966,13.815,13.87,350000.0
2006-12-01 21:44:00,13.921,13.959,13.836,13.959,400000.0
2006-12-01 21:46:00,13.874,13.942,13.826,13.867,400000.0
2006-12-01 21:49:00,13.848,13.933,13.819,13.919,700000.0
2006-12-01 21:50:00,13.948,13.948,13.828,13.828,350000.0
2006-12-01 21:51:00,13.836,13.921,13.804,13.82,350000.0
2006-12-01 21:52:00,13.873,13.913,13.806,13.806,350000.0
2006-12-01 21:53:00,13.94,13.985,13.861,13.935,500000.0
2006-12-01 21:54:00,13.916,13.958,13.869,13.912,300000.0
2006-12-01 21:55:00,13.885,13.926,13.825,13.92,350000.0
2006-12-01 21:56:00,13.944,13.958,13.841,13.917,600000.0
2006-12-01 21:57:00,13.893,13.918,13.841,13.894,250000.0
2006-12-01 21:59:00,13.921,13.921,13.811,13.852,300000.0
2006-12-01 22:00:00,13.897,13.928,13.834,13.928,250000.0
2006-12-01 22:01:00,13.867,13.965,13.822,13.914,500000.0
2006-12-01 22:02:00,13.935,13.956,13.843,13.956,150000.0
2006-12-01 22:03:00,13.95,13.95,13.82,13.821,350000.0
2006-12-01 22:05:00,13.835,13.989,13.835,13.877,350000.0
2006-12-01 22:06:00,13.953,13.953,13.83,13.863,300000.0
2006-12-01 22:07:00,13.952,13.952,13.818,13.818,350000.0
2006-12-01 22:09:00,13.924,13.963,13.831,13.868,700000.0
2006-12-01 22:10:00,13.862,13.946,13.803,13.812,550000.0
2006-12-01 22:12:00,13.869,13.869,13.839,13.864,150000.0
2006-12-01 22:13:00,13.848,13.909,13.828,13.909,400000.0
2006-12-01 22:16:00,13.903,13.914,13.798,13.885,500000.0
2006-12-01 22:17:00,13.882,13.933,13.816,13.933,350000.0
2006-12-01 22:18:00,13.871,14.0,13.871,13.976,300000.0
2006-12-01 22:19:00,13.937,13.972,13.859,13.911,550000.0
2006-12-01 22:20:00,13.89,13.975,13.852,13.902,400000.0
2006-12-01 22:22:00,13.909,13.932,13.788,13.932,400000.0
2006-12-01 22:23:00,13.955,13.964,13.818,13.868,600000.0
2006-12-01 22:24:00,13.942,13.979,13.849,13.911,250000.0
2006-12-01 22:25:00,13.838,13.945,13.812,13.888,450000.0
2006-12-01 22:26:00,13.803,13.944,13.803,13.944,250000.0
2006-12-01 22:27:00,13.93,13.987,13.857,13.861,450000.0
2006-12-01 22:28:00,13.882,13.981,13.874,13.894,400000.0
2006-12-01 22:29:00,13.878,13.955,13.845,13.919,700000.0
2006-12-01 22:30:00,13.887,13.952,13.838,13.838,400000.0
2006-12-01 22:31:00,13.877,13.951,13.835,13.951,400000.0
2006-12-01 22:33:00,13.922,13.974,13.842,13.848,500000.0
2006-12-01 22:34:00,13.906,13.947,13.835,13.835,450000.0
2006-12-01 22:36:00,13.85,13.93,13.841,13.904,350000.0
2006-12-01 22:37:00,13.942,13.945,13.862,13.925,350000.0
2006-12-01 22:38:00,13.863,13.991,13.85,13.891,450000.0
2006-12-01 22:39:00,13.863,13.984,13.853,13.864,400000.0
2006-12-01 22:40:00,13.915,13.947,13.846,13.872,550000.0
2006-12-01 22:41:00,13.957,13.957,13.804,13.898,350000.0
2006-12-01 22:42:00,13.883,13.936,13.883,13.936,100000.0
2006-12-01 22:43:00,13.948,13.982,13.87,13.942,400000.0
2006-12-01 22:44:00,13.851,13.97,13.851,13.928,350000.0
2006-12-01 22:46:00,13.933,13.973,13.878,13.898,450000.0
2006-12-01 22:48:00,13.937,13.937,13.827,13.884,300000.0
2006-12-01 22:49:00,13.928,13.943,13.928,13.943,100000.0
2006-12-01 22:51:00,13.984,13.984,13.861,13.979,150000.0
2006-12-01 22:52:00,13.915,13.937,13.836,13.836,400000.0
2006-12-01 22:55:00,13.832,13.95,13.832,13.859,150000.0
2006-12-01 22:56:00,13.965,13.965,13.808,13.872,500000.0
2006-12-01 22:57:00,13.925,13.925,13.868,13.868,150000.0
2006-12-01 22:58:00,13.942,13.962,13.858,13.962,300000.0
2006-12-01 22:59:00,13.909,13.95,13.861,13.861,350000.0
2006-12-01 23:03:00,13.83,13.913,13.808,13.835,400000.0
2006-12-01 23:04:00,13.968,13.968,13.857,13.925,500000.0
2006-12-01 23:06:00,13.943,13.943,13.857,13.889,300000.0
2006-12-01 23:08:00,13.98,13.985,13.916,13.932,600000.0
2006-12-01 23:09:00,13.917,13.978,13.847,13.968,450000.0
2006-12-01 23:11:00,13.927,13.957,13.823,13.957,700000.0
2006-12-01 23:14:00,13.935,13.948,13.849,13.889,500000.0
2006-12-01 23:15:00,13.929,13.929,13.852,13.919,500000.0
2006-12-01 23:16:00,13.907,13.913,13.873,13.907,200000.0
2006-12-01 23:21:00,13.908,13.97,13.838,13.97,350000.0
2006-12-01 23:22:00,13.829,13.952,13.829,13.9,350000.0
2006-12-01 23:23:00,13.883,13.948,13.816,13.816,300000.0
2006-12-01 23:25:00,13.914,13.949,13.865,13.93,400000.0
2006-12-01 23:26:00,13.884,13.962,13.858,13.858,400000.0
2006-12-01 23:27:00,13.969,13.969,13.871,13.917,400000.0
2006-12-01 23:28:00,13.919,13.925,13.919,13.925,100000.0
2006-12-01 23:34:00,13.898,13.937,13.84,13.885,350000.0
2006-12-01 23:35:00,13.954,13.994,13.864,13.962,350000.0
2006-12-01 23:36:00,13.877,13.882,13.844,13.882,150000.0
2006-12-01 23:37:00,13.878,13.948,13.845,13.854,350000.0
2006-12-01 23:38:00,13.882,13.95,13.809,13.905,350000.0
2006-12-01 23:39:00,13.875,13.89,13.875,13.89,100000.0
2006-12-01 23:40:00,13.832,13.937,13.82,13.937,600000.0
2006-12-01 23:41:00,13.984,13.984,13.872,13.93,400000.0
2006-12-01 23:42:00,13.906,13.979,13.906,13.959,550000.0
2006-12-01 23:44:00,13.936,13.964,13.867,13.936,450000.0
2006-12-01 23:46:00,13.907,13.907,13.907,13.907,100000.0
2006-12-01 23:50:00,13.961,13.961,13.833,13.869,350000.0
2006-12-01 23:51:00,13.856,13.957,13.851,13.957,350000.0
2006-12-01 23:53:00,13.922,13.922,13.831,13.916,400000.0
2006-12-01 23:54:00,13.909,13.914,13.909,13.914,100000.0
2006-12-01 23:55:00,13.893,13.922,13.825,13.918,400000.0
2006-12-01 23:57:00,13.923,13.929,13.831,13.868,500000.0
2006-12-01 23:58:00,13.861,13.948,13.813,13.877,250000.0
2006-12-04 00:00:00,13.98,14.1,13.94,14.08,300000.0
2006-12-04 00:01:00,13.955,13.955,13.889,13.901,300000.0
2006-12-04 00:09:00,13.888,13.919,13.839,13.919,200000.0
2006-12-04 00:16:00,13.847,13.936,13.847,13.936,150000.0
2006-12-04 00:34:00,13.933,13.933,13.833,13.873,200000.0
2006-12-04 00:38:00,13.926,13.945,13.926,13.945,100000.0
2006-12-04 00:50:00,13.931,13.931,13.824,13.868,250000.0
2006-12-04 00:51:00,13.907,13.907,13.869,13.869,100000.0
2006-12-04 00:54:00,13.954,13.954,13.871,13.904,200000.0
2006-12-04 00:57:00,13.944,13.944,13.844,13.883,200000.0
2006-12-04 01:03:00,13.957,13.957,13.873,13.905,200000.0
2006-12-04 01:22:00,13.946,13.946,13.846,13.885,200000.0
2006-12-04 01:26:00,13.937,13.937,13.836,13.875,200000.0
2006-12-04 01:36:00,13.944,13.944,13.86,13.893,200000.0
2006-12-04 01:55:00,13.949,14.004,13.874,13.905,400000.0
2006-12-04 01:56:00,13.915,13.997,13.882,13.997,450000.0
2006-12-04 01:58:00,13.943,13.943,13.839,13.876,200000.0
2006-12-04 02:01:00,13.935,13.935,13.843,13.879,200000.0
2006-12-04 02:04:00,13.948,13.96,13.866,13.902,300000.0
2006-12-04 02:05:00,13.859,13.965,13.859,13.902,250000.0
2006-12-04 02:08:00,13.951,13.964,13.868,13.964,350000.0
2006-12-04 02:10:00,13.955,13.955,13.85,13.887,200000.0
2006-12-04 02:11:00,13.849,13.927,13.838,13.89,350000.0
2006-12-04 02:12:00,13.857,13.931,13.841,13.931,300000.0
2006-12-04 02:17:00,13.935,13.955,13.862,13.955,150000.0
2006-12-04 02:20:00,13.96,13.96,13.881,13.913,200000.0
2006-12-04 02:25:00,13.949,13.949,13.922,13.937,200000.0
2006-12-04 02:26:00,13.868,13.966,13.86,13.94,400000.0
2006-12-04 02:29:00,13.972,13.972,13.894,13.923,300000.0
2006-12-04 02:31:00,13.919,13.973,13.895,13.973,250000.0
2006-12-04 02:32:00,13.895,13.895,13.877,13.877,100000.0
2006-12-04 02:33:00,13.875,13.963,13.864,13.957,250000.0
2006-12-04 02:38:00,13.914,14.019,13.914,13.972,450000.0
2006-12-04 02:39:00,13.956,13.99,13.868,13.929,300000.0
2006-12-04 02:40:00,13.908,13.976,13.89,13.966,350000.0
2006-12-04 02:41:00,13.961,13.964,13.849,13.935,300000.0
2006-12-04 02:42:00,13.938,13.982,13.906,13.945,250000.0
2006-12-04 02:44:00,13.96,13.96,13.88,13.913,200000.0
2006-12-04 02:49:00,13.975,13.994,13.865,13.913,400000.0
2006-12-04 02:50:00,13.862,14.011,13.862,14.011,100000.0
2006-12-04 02:51:00,13.93,13.964,13.832,13.924,500000.0
2006-12-04 02:53:00,13.981,13.997,13.885,13.932,350000.0
2006-12-04 02:56:00,13.934,13.99,13.893,13.94,450000.0
2006-12-04 02:58:00,13.921,14.027,13.921,13.95,350000.0
2006-12-04 02:59:00,13.989,14.031,13.914,13.997,250000.0
2006-12-04 03:00:00,13.994,14.024,13.908,13.924,350000.0
2006-12-04 03:01:00,13.929,14.0,13.915,13.976,400000.0
2006-12-04 03:02:00,13.938,14.0,13.938,13.939,300000.0
2006-12-04 03:03:00,14.016,14.016,13.94,13.94,150000.0
2006-12-04 03:04:00,13.943,14.02,13.94,13.959,350000.0
2006-12-04 03:05:00,14.024,14.024,13.985,13.988,200000.0
2006-12-04 03:06:00,13.906,14.012,13.906,13.94,300000.0
2006-12-04 03:08:00,13.962,14.009,13.891,14.009,200000.0
2006-12-04 03:09:00,13.881,13.963,13.881,13.961,350000.0
2006-12-04 03:10:00,13.966,14.001,13.88,13.934,250000.0
2006-12-04 03:11:00,13.953,13.998,13.837,13.953,950000.0
2006-12-04 03:12:00,13.91,13.96,13.893,13.918,350000.0
2006-12-04 03:13:00,13.902,14.01,13.902,14.01,250000.0
2006-12-04 03:14:00,13.864,14.009,13.864,13.973,350000.0
2006-12-04 03:15:00,13.995,14.0,13.882,14.0,850000.0
2006-12-04 03:16:00,14.003,14.003,13.87,13.87,550000.0
2006-12-04 03:17:00,13.905,13.971,13.865,13.952,450000.0
2006-12-04 03:18:00,13.898,13.974,13.898,13.974,100000.0
2006-12-04 03:19:00,13.933,14.033,13.886,13.892,800000.0
2006-12-04 03:20:00,13.921,14.025,13.9,13.933,900000.0
2006-12-04 03:21:00,13.921,14.029,13.921,13.972,450000.0
2006-12-04 03:22:00,13.917,13.998,13.843,13.91,450000.0
2006-12-04 03:23:00,13.921,13.992,13.919,13.992,250000.0
2006-12-04 03:24:00,13.98,14.013,13.885,13.991,350000.0
2006-12-04 03:25:00,13.873,13.988,13.873,13.944,350000.0
2006-12-04 03:27:00,13.936,13.997,13.872,13.983,750000.0
2006-12-04 03:28:00,13.963,13.98,13.871,13.871,500000.0
2006-12-04 03:29:00,13.908,13.955,13.855,13.955,600000.0
2006-12-04 03:30:00,13.977,13.977,13.86,13.86,450000.0
2006-12-04 03:31:00,13.967,14.018,13.887,13.988,500000.0
2006-12-04 03:32:00,13.958,13.985,13.89,13.96,400000.0
2006-12-04 03:34:00,13.875,13.999,13.875,13.896,350000.0
2006-12-04 03:35:00,13.991,13.991,13.862,13.962,500000.0
2006-12-04 03:36:00,13.957,13.979,13.865,13.865,300000.0
2006-12-04 03:37:00,13.949,13.993,13.88,13.954,550000.0
2006-12-04 03:38:00,13.872,13.988,13.872,13.883,250000.0
2006-12-04 03:40:00,13.948,13.988,13.906,13.958,250000.0
2006-12-04 03:41:00,13.903,14.001,13.896,13.956,550000.0
2006-12-04 03:42:00,13.885,14.003,13.885,13.937,400000.0
2006-12-04 03:43:00,13.944,13.978,13.827,13.888,550000.0
2006-12-04 03:44:00,13.85,13.944,13.85,13.936,250000.0
2006-12-04 03:46:00,13.904,13.988,13.904,13.908,300000.0
2006-12-04 03:47:00,13.887,14.011,13.887,13.894,550000.0
2006-12-04 03:48:00,13.897,14.004,13.868,13.877,700000.0
2006-12-04 03:49:00,13.938,13.973,13.862,13.956,650000.0
2006-12-04 03:50:00,13.957,13.972,13.848,13.871,550000.0
2006-12-04 03:51:00,13.976,13.976,13.841,13.878,600000.0
2006-12-04 03:52:00,13.877,13.996,13.861,13.913,350000.0
2006-12-04 03:53:00,13.981,13.985,13.834,13.834,500000.0
2006-12-04 03:54:00,13.873,13.992,13.869,13.967,350000.0
2006-12-04 03:55:00,13.907,13.968,13.859,13.941,500000.0
2006-12-04 03:56:00,13.909,13.994,13.871,13.943,400000.0
2006-12-04 03:57:00,13.939,13.991,13.926,13.926,350000.0
2006-12-04 03:58:00,13.957,14.007,13.848,13.983,850000.0
2006-12-04 03:59:00,13.933,14.008,13.933,13.953,500000.0
2006-12-04 04:00:00,13.982,14.003,13.873,14.003,350000.0
2006-12-04 04:01:00,13.887,13.976,13.865,13.957,350000.0
2006-12-04 04:02:00,13.964,13.964,13.839,13.937,500000.0
2006-12-04 04:03:00,13.923,13.961,13.923,13.961,100000.0
2006-12-04 04:04:00,13.992,13.995,13.881,13.973,350000.0
2006-12-04 04:05:00,13.948,13.988,13.869,13.934,300000.0
2006-12-04 04:06:00,13.975,13.975,13.845,13.86,350000.0
2006-12-04 04:08:00,13.957,13.958,13.864,13.888,400000.0
2006-12-04 04:10:00,13.971,14.001,13.876,13.911,350000.0
2006-12-04 04:11:00,13.974,13.999,13.871,13.959,350000.0
2006-12-04 04:12:00,13.874,13.956,13.864,13.955,450000.0
2006-12-04 04:13:00,13.992,14.024,13.902,14.024,250000.0
2006-12-04 04:15:00,13.97,14.002,13.904,13.978,450000.0
2006-12-04 04:17:00,14.013,14.013,14.013,14.013,50000.0
2006-12-04 04:18:00,13.887,14.012,13.866,14.012,400000.0
2006-12-04 04:19:00,13.964,14.01,13.868,13.938,400000.0
2006-12-04 04:21:00,13.922,14.002,13.892,13.987,700000.0
2006-12-04 04:23:00,13.902,13.99,13.876,13.918,350000.0
2006-12-04 04:24:00,13.922,13.993,13.86,13.891,400000.0
2006-12-04 04:25:00,13.862,13.959,13.862,13.933,400000.0
2006-12-04 04:26:00,13.924,14.0,13.864,13.989,550000.0
2006-12-04 04:27:00,13.962,13.973,13.9,13.918,350000.0
2006-12-04 04:28:00,14.002,14.002,13.863,13.922,350000.0
2006-12-04 04:29:00,13.984,14.006,13.921,13.968,650000.0
2006-12-04 04:31:00,13.977,13.977,13.891,13.971,500000.0
2006-12-04 04:33:00,13.878,13.966,13.846,13.912,400000.0
2006-12-04 04:36:00,13.932,14.021,13.907,13.973,550000.0
2006-12-04 04:37:00,13.903,14.004,13.897,13.936,400000.0
2006-12-04 04:38:00,13.925,13.925,13.863,13.899,150000.0
2006-12-04 04:39:00,13.906,13.996,13.875,13.978,550000.0
2006-12-04 04:40:00,13.955,13.998,13.937,13.937,150000.0
2006-12-04 04:43:00,13.975,13.975,13.883,13.919,200000.0
2006-12-04 04:45:00,13.944,14.024,13.864,13.986,900000.0
2006-12-04 04:46:00,13.999,13.999,13.852,13.929,500000.0
2006-12-04 04:47:00,13.991,13.991,13.878,13.945,550000.0
2006-12-04 04:49:00,14.003,14.003,13.874,13.874,450000.0
2006-12-04 04:50:00,13.971,13.999,13.894,13.923,500000.0
2006-12-04 04:51:00,13.939,13.96,13.822,13.96,500000.0
2006-12-04 04:52:00,13.948,13.974,13.871,13.959,350000.0
2006-12-04 04:53:00,13.922,13.997,13.879,13.937,450000.0
2006-12-04 04:56:00,13.876,13.996,13.876,13.967,550000.0
2006-12-04 04:57:00,14.001,14.03,13.912,13.97,400000.0
2006-12-04 04:58:00,13.869,14.013,13.858,13.929,350000.0
2006-12-04 04:59:00,13.904,14.018,13.904,13.97,400000.0
2006-12-04 05:02:00,13.889,13.996,13.865,13.904,500000.0
2006-12-04 05:04:00,14.003,14.042,13.875,13.875,700000.0
2006-12-04 05:08:00,13.953,13.962,13.953,13.962,100000.0
2006-12-04 05:09:00,14.005,14.005,13.971,13.971,300000.0
2006-12-04 05:12:00,14.0,14.0,13.837,13.923,350000.0
2006-12-04 05:13:00,14.007,14.009,13.91,13.982,400000.0
2006-12-04 05:14:00,13.942,14.0,13.85,13.991,500000.0
2006-12-04 05:18:00,13.974,13.984,13.899,13.984,300000.0
2006-12-04 05:20:00,13.935,13.935,13.877,13.906,300000.0
2006-12-04 05:21:00,13.952,14.011,13.939,13.939,250000.0
2006-12-04 05:23:00,13.934,14.0,13.873,13.977,400000.0
2006-12-04 05:24:00,13.933,14.026,13.933,13.942,450000.0
2006-12-04 05:27:00,13.869,13.993,13.869,13.993,100000.0
2006-12-04 05:28:00,13.944,13.966,13.944,13.966,100000.0
2006-12-04 05:30:00,13.967,13.977,13.906,13.907,400000.0
2006-12-04 05:31:00,13.884,14.005,13.884,13.915,200000.0
2006-12-04 05:32:00,13.928,13.94,13.895,13.94,200000.0
2006-12-04 05:33:00,13.987,13.987,13.885,13.943,250000.0
2006-12-04 05:34:00,13.995,13.995,13.858,13.948,500000.0
2006-12-04 05:38:00,13.965,13.965,13.886,13.922,200000.0
2006-12-04 05:40:00,13.987,13.987,13.908,13.942,200000.0
2006-12-04 05:42:00,13.93,13.93,13.889,13.889,150000.0
2006-12-04 05:44:00,13.948,13.998,13.873,13.967,650000.0
2006-12-04 05:45:00,14.005,14.005,13.849,13.973,400000.0
2006-12-04 05:46:00,13.961,13.996,13.896,13.924,400000.0
2006-12-04 05:47:00,13.874,13.99,13.874,13.99,100000.0
2006-12-04 05:52:00,13.978,14.001,13.871,13.981,450000.0
2006-12-04 05:54:00,13.929,13.965,13.928,13.947,300000.0
2006-12-04 05:55:00,13.937,13.971,13.873,13.907,350000.0
2006-12-04 05:57:00,13.909,13.969,13.873,13.969,200000.0
2006-12-04 06:01:00,13.975,13.975,13.883,13.919,200000.0
2006-12-04 06:02:00,13.962,13.972,13.962,13.972,150000.0
2006-12-04 06:05:00,13.963,14.028,13.845,13.901,450000.0
2006-12-04 06:06:00,13.922,13.942,13.868,13.868,350000.0
2006-12-04 06:07:00,13.922,13.963,13.922,13.963,100000.0
2006-12-04 06:08:00,13.964,13.983,13.864,13.965,450000.0
2006-12-04 06:09:00,13.963,13.971,13.896,13.968,300000.0
2006-12-04 06:11:00,13.881,14.011,13.876,13.906,650000.0
2006-12-04 06:13:00,13.93,13.982,13.856,13.929,650000.0
2006-12-04 06:14:00,13.887,13.956,13.877,13.877,350000.0
2006-12-04 06:16:00,13.949,13.971,13.853,13.936,450000.0
2006-12-04 06:17:00,13.958,13.973,13.871,13.957,300000.0
2006-12-04 06:19:00,13.885,13.967,13.835,13.943,450000.0
2006-12-04 06:20:00,13.951,13.951,13.916,13.916,150000.0
2006-12-04 06:21:00,13.896,13.983,13.843,13.867,500000.0
2006-12-04 06:22:00,13.957,13.976,13.908,13.908,300000.0
2006-12-04 06:23:00,13.936,13.97,13.844,13.958,500000.0
2006-12-04 06:24:00,13.893,13.959,13.893,13.904,300000.0
2006-12-04 06:25:00,13.931,13.935,13.86,13.935,300000.0
2006-12-04 06:26:00,13.939,13.963,13.83,13.92,600000.0
2006-12-04 06:27:00,13.946,13.946,13.883,13.934,350000.0
2006-12-04 06:28:00,13.833,13.962,13.833,13.962,100000.0
2006-12-04 06:30:00,13.926,14.003,13.848,13.848,300000.0
2006-12-04 06:31:00,13.985,13.985,13.887,13.894,700000.0
2006-12-04 06:32:00,13.904,13.995,13.865,13.967,450000.0
2006-12-04 06:33:00,13.899,14.062,13.899,13.981,700000.0
2006-12-04 06:34:00,13.971,13.995,13.843,13.974,350000.0
2006-12-04 06:35:00,13.911,13.989,13.83,13.933,550000.0
2006-12-04 06:37:00,13.955,14.017,13.847,13.96,550000.0
2006-12-04 06:39:00,13.848,13.977,13.848,13.949,400000.0
2006-12-04 06:41:00,14.013,14.013,13.943,13.965,300000.0
2006-12-04 06:43:00,13.985,13.985,13.953,13.953,100000.0
2006-12-04 06:44:00,13.992,13.992,13.925,13.941,200000.0
2006-12-04 06:47:00,14.029,14.04,13.915,14.032,550000.0
2006-12-04 06:51:00,14.038,14.038,13.992,13.992,200000.0
2006-12-04 06:53:00,13.964,14.024,13.906,13.949,850000.0
2006-12-04 06:54:00,14.02,14.02,13.914,13.959,550000.0
2006-12-04 06:55:00,13.954,13.992,13.895,13.979,400000.0
2006-12-04 06:56:00,13.867,13.991,13.867,13.947,400000.0
2006-12-04 06:58:00,13.901,13.977,13.852,13.94,450000.0
2006-12-04 06:59:00,13.957,13.997,13.911,13.964,350000.0
2006-12-04 07:03:00,13.93,14.032,13.93,13.935,500000.0
2006-12-04 07:04:00,13.969,13.999,13.923,13.925,400000.0
2006-12-04 07:05:00,13.889,14.0,13.889,13.992,250000.0
2006-12-04 07:08:00,13.878,14.017,13.878,13.952,400000.0
2006-12-04 07:09:00,13.926,14.007,13.899,14.007,450000.0
2006-12-04 07:12:00,13.976,14.025,13.912,14.025,250000.0
2006-12-04 07:16:00,13.999,14.032,13.92,13.972,400000.0
2006-12-04 07:17:00,13.948,14.005,13.903,13.973,400000.0
2006-12-04 07:18:00,13.945,13.945,13.884,13.936,400000.0
2006-12-04 07:19:00,13.962,13.962,13.883,13.883,100000.0
2006-12-04 07:20:00,13.973,13.973,13.875,13.945,300000.0
2006-12-04 07:21:00,13.928,13.976,13.844,13.928,400000.0
2006-12-04 07:25:00,13.961,13.981,13.936,13.976,500000.0
2006-12-04 07:26:00,13.956,13.956,13.849,13.849,150000.0
2006-12-04 07:27:00,13.938,13.945,13.882,13.882,150000.0
2006-12-04 07:29:00,13.928,13.966,13.837,13.864,650000.0
2006-12-04 07:31:00,13.947,13.983,13.878,13.878,400000.0
2006-12-04 07:32:00,13.909,13.981,13.898,13.93,400000.0
2006-12-04 07:34:00,14.004,14.004,13.906,13.98,350000.0
2006-12-04 07:40:00,13.948,13.983,13.876,13.968,450000.0
2006-12-04 07:41:00,13.985,13.99,13.87,13.87,250000.0
2006-12-04 07:42:00,13.982,13.982,13.878,13.878,100000.0
2006-12-04 07:43:00,13.88,14.004,13.868,13.969,450000.0
2006-12-04 07:44:00,13.983,14.008,13.902,13.929,300000.0
2006-12-04 07:46:00,14.001,14.001,13.915,13.915,350000.0
2006-12-04 07:47:00,13.973,13.973,13.885,13.968,450000.0
2006-12-04 07:48:00,13.961,13.983,13.887,13.898,450000.0
2006-12-04 07:49:00,13.98,13.989,13.884,13.943,400000.0
2006-12-04 07:50:00,13.961,13.997,13.866,13.997,450000.0
2006-12-04 07:52:00,13.982,14.007,13.831,14.007,500000.0
2006-12-04 07:53:00,13.984,14.013,13.906,13.992,350000.0
2006-12-04 07:54:00,13.981,13.981,13.881,13.917,300000.0
2006-12-04 07:58:00,13.964,13.964,13.935,13.935,100000.0
2006-12-04 07:59:00,13.988,13.988,13.886,13.886,450000.0
2006-12-04 08:01:00,13.909,13.992,13.859,13.859,350000.0
2006-12-04 08:02:00,13.869,13.991,13.851,13.905,750000.0
2006-12-04 08:08:00,13.926,14.038,13.916,13.916,650000.0
2006-12-04 08:09:00,13.919,13.993,13.876,13.905,500000.0
2006-12-04 08:10:00,13.973,13.973,13.875,13.875,250000.0
2006-12-04 08:12:00,13.885,14.002,13.86,13.892,400000.0
2006-12-04 08:13:00,13.981,14.012,13.895,13.895,400000.0
2006-12-04 08:14:00,13.884,14.02,13.86,13.871,400000.0
2006-12-04 08:15:00,14.001,14.001,13.882,13.998,450000.0
2006-12-04 08:17:00,13.884,13.97,13.884,13.969,650000.0
2006-12-04 08:18:00,13.941,13.955,13.827,13.915,550000.0
2006-12-04 08:19:00,13.864,13.944,13.864,13.903,250000.0
2006-12-04 08:20:00,13.994,13.994,13.845,13.94,550000.0
2006-12-04 08:21:00,13.884,13.994,13.859,13.908,550000.0
2006-12-04 08:22:00,13.861,13.971,13.859,13.876,350000.0
2006-12-04 08:23:00,13.972,13.98,13.869,13.98,500000.0
2006-12-04 08:24:00,13.873,13.964,13.861,13.951,500000.0
2006-12-04 08:25:00,13.866,13.99,13.866,13.974,350000.0
2006-12-04 08:26:00,13.972,13.972,13.848,13.96,500000.0
2006-12-04 08:27:00,13.907,13.96,13.863,13.96,500000.0
2006-12-04 08:28:00,13.974,13.994,13.887,13.956,450000.0
2006-12-04 08:29:00,13.885,13.997,13.868,13.975,400000.0
2006-12-04 08:30:00,13.958,13.975,13.884,13.94,400000.0
2006-12-04 08:31:00,13.896,13.946,13.881,13.899,400000.0
2006-12-04 08:33:00,13.951,13.991,13.853,13.95,400000.0
2006-12-04 08:34:00,13.922,13.981,13.856,13.904,550000.0
2006-12-04 08:35:00,13.879,13.964,13.879,13.964,100000.0
2006-12-04 08:36:00,13.962,13.962,13.848,13.88,500000.0
2006-12-04 08:37:00,13.935,13.988,13.892,13.941,350000.0
2006-12-04 08:41:00,13.949,13.987,13.914,13.914,350000.0
2006-12-04 08:42:00,13.977,13.977,13.839,13.928,450000.0
2006-12-04 08:43:00,13.937,13.975,13.878,13.878,250000.0
2006-12-04 08:54:00,13.982,13.991,13.903,13.903,350000.0
2006-12-04 08:56:00,13.904,13.971,13.87,13.939,550000.0
2006-12-04 08:58:00,13.992,13.992,13.877,13.935,200000.0
2006-12-04 08:59:00,14.01,14.029,13.897,13.966,500000.0
2006-12-04 09:00:00,13.925,13.983,13.823,13.852,550000.0
2006-12-04 09:01:00,13.983,13.983,13.881,13.881,100000.0
2006-12-04 09:04:00,13.971,14.022,13.876,13.983,400000.0
2006-12-04 09:07:00,13.821,13.959,13.821,13.959,400000.0
2006-12-04 09:08:00,13.993,13.993,13.926,13.926,100000.0
2006-12-04 09:09:00,13.887,14.021,13.887,13.894,450000.0
2006-12-04 09:10:00,13.969,13.974,13.853,13.967,350000.0
2006-12-04 09:11:00,13.962,13.966,13.88,13.898,550000.0
2006-12-04 09:13:00,13.907,13.989,13.865,13.989,450000.0
2006-12-04 09:14:00,13.966,13.993,13.903,13.903,500000.0
2006-12-04 09:15:00,13.914,13.983,13.887,13.946,350000.0
2006-12-04 09:16:00,13.906,13.994,13.859,13.891,350000.0
2006-12-04 09:17:00,13.978,13.978,13.845,13.936,550000.0
2006-12-04 09:18:00,13.936,13.98,13.86,13.935,400000.0
2006-12-04 09:21:00,13.919,13.982,13.898,13.982,550000.0
2006-12-04 09:22:00,13.923,13.971,13.864,13.971,250000.0
2006-12-04 09:23:00,13.902,14.002,13.85,13.954,450000.0
2006-12-04 09:24:00,13.847,13.942,13.847,13.903,400000.0
2006-12-04 09:25:00,14.002,14.017,13.909,13.915,350000.0
2006-12-04 09:27:00,13.894,13.97,13.846,13.846,250000.0
2006-12-04 09:28:00,13.872,13.937,13.838,13.937,350000.0
2006-12-04 09:29:00,13.845,13.946,13.829,13.946,300000.0
2006-12-04 09:30:00,13.889,13.985,13.838,13.983,400000.0
2006-12-04 09:31:00,13.957,13.957,13.889,13.943,400000.0
2006-12-04 09:33:00,13.961,13.996,13.867,13.992,450000.0
2006-12-04 09:35:00,13.869,13.979,13.869,13.979,350000.0
2006-12-04 09:36:00,13.902,14.039,13.886,13.888,500000.0
2006-12-04 09:37:00,13.957,14.019,13.877,13.989,400000.0
2006-12-04 09:38:00,13.938,14.015,13.878,13.99,450000.0
2006-12-04 09:39:00,14.008,14.008,13.864,13.986,500000.0
2006-12-04 09:40:00,13.894,13.987,13.846,13.874,550000.0
2006-12-04 09:41:00,13.972,14.037,13.919,13.919,350000.0
2006-12-04 09:44:00,13.941,14.004,13.901,13.931,350000.0
2006-12-04 09:45:00,13.968,14.018,13.902,14.018,250000.0
2006-12-04 09:47:00,13.934,14.029,13.934,13.992,300000.0
2006-12-04 09:53:00,13.89,13.999,13.89,13.906,400000.0
2006-12-04 09:55:00,13.997,14.016,13.919,13.919,400000.0
2006-12-04 09:56:00,13.908,14.013,13.887,14.0,400000.0
2006-12-04 09:58:00,13.889,13.986,13.852,13.947,400000.0
2006-12-04 10:00:00,13.973,13.974,13.876,13.973,550000.0
2006-12-04 10:02:00,13.878,14.002,13.878,13.964,350000.0
2006-12-04 10:03:00,13.935,13.935,13.816,13.866,400000.0
2006-12-04 10:04:00,13.96,13.986,13.899,13.928,400000.0
2006-12-04 10:05:00,13.899,14.063,13.899,14.013,400000.0
2006-12-04 10:06:00,13.923,13.983,13.866,13.983,450000.0
2006-12-04 10:07:00,13.925,13.93,13.828,13.863,400000.0
2006-12-04 10:08:00,13.987,13.987,13.876,13.985,300000.0
2006-12-04 10:09:00,13.988,14.035,13.894,14.021,450000.0
2006-12-04 10:10:00,13.974,13.974,13.82,13.946,550000.0
2006-12-04 10:11:00,13.971,14.015,13.864,13.864,500000.0
2006-12-04 10:12:00,13.949,13.949,13.816,13.891,350000.0
2006-12-04 10:13:00,13.893,13.942,13.807,13.842,500000.0
2006-12-04 10:14:00,13.894,13.937,13.886,13.937,250000.0
2006-12-04 10:15:00,13.964,13.964,13.867,13.923,350000.0
2006-12-04 10:16:00,13.847,13.996,13.847,13.933,400000.0
2006-12-04 10:17:00,13.907,13.94,13.83,13.854,400000.0
2006-12-04 10:18:00,13.836,13.961,13.836,13.841,450000.0
2006-12-04 10:19:00,13.869,13.954,13.83,13.905,400000.0
2006-12-04 10:20:00,13.885,13.952,13.863,13.863,550000.0
2006-12-04 10:21:00,13.939,13.984,13.917,13.963,400000.0
2006-12-04 10:22:00,13.873,14.033,13.873,13.921,400000.0
2006-12-04 10:23:00,13.949,13.967,13.809,13.901,450000.0
2006-12-04 10:24:00,13.97,13.974,13.829,13.966,900000.0
2006-12-04 10:25:00,13.846,13.976,13.846,13.914,700000.0
2006-12-04 10:26:00,13.958,13.958,13.843,13.843,350000.0
2006-12-04 10:27:00,13.925,13.965,13.851,13.965,450000.0
2006-12-04 10:28:00,13.973,13.973,13.843,13.881,350000.0
2006-12-04 10:29:00,13.949,13.949,13.772,13.926,900000.0
2006-12-04 10:30:00,13.863,13.917,13.802,13.849,400000.0
2006-12-04 10:31:00,13.816,13.918,13.816,13.886,350000.0
2006-12-04 10:32:00,13.916,13.972,13.848,13.938,700000.0
2006-12-04 10:33:00,13.933,13.98,13.865,13.98,400000.0
2006-12-04 10:34:00,13.976,14.006,13.851,13.938,500000.0
2006-12-04 10:35:00,13.845,13.967,13.833,13.892,400000.0
2006-12-04 10:36:00,13.863,13.966,13.828,13.856,500000.0
2006-12-04 10:37:00,13.983,14.007,13.867,13.907,400000.0
2006-12-04 10:38:00,13.871,14.008,13.871,13.961,400000.0
2006-12-04 10:39:00,13.942,13.976,13.833,13.833,650000.0
2006-12-04 10:40:00,13.929,13.952,13.828,13.952,550000.0
2006-12-04 10:43:00,13.93,13.976,13.828,13.847,400000.0
2006-12-04 10:44:00,13.953,13.999,13.887,13.962,900000.0
2006-12-04 10:46:00,13.944,13.994,13.869,13.994,400000.0
2006-12-04 10:47:00,13.962,13.999,13.863,13.863,350000.0
2006-12-04 10:48:00,13.93,14.039,13.881,14.0,450000.0
2006-12-04 10:49:00,14.008,14.008,13.866,13.868,600000.0
2006-12-04 10:50:00,13.949,14.044,13.871,13.871,800000.0
2006-12-04 10:51:00,13.929,13.951,13.794,13.951,550000.0
2006-12-04 10:52:00,13.945,13.993,13.834,13.947,950000.0
2006-12-04 10:53:00,13.923,13.972,13.827,13.883,500000.0
2006-12-04 10:54:00,13.926,13.926,13.819,13.819,400000.0
2006-12-04 10:55:00,13.931,13.976,13.841,13.925,800000.0
2006-12-04 10:56:00,13.892,13.961,13.802,13.961,400000.0
2006-12-04 10:57:00,13.936,13.97,13.844,13.951,450000.0
2006-12-04 10:58:00,13.883,13.975,13.834,13.903,350000.0
2006-12-04 10:59:00,13.954,13.968,13.826,13.826,450000.0
2006-12-04 11:00:00,13.929,14.021,13.866,13.891,350000.0
2006-12-04 11:01:00,13.86,13.997,13.843,13.931,500000.0
2006-12-04 11:02:00,13.992,14.002,13.856,13.924,400000.0
2006-12-04 11:03:00,13.915,13.998,13.865,13.908,550000.0
2006-12-04 11:04:00,14.005,14.013,13.913,13.997,400000.0
2006-12-04 11:05:00,13.862,14.05,13.862,13.891,550000.0
2006-12-04 11:06:00,13.952,13.971,13.848,13.848,350000.0
2006-12-04 11:07:00,13.908,13.929,13.809,13.929,450000.0
2006-12-04 11:08:00,13.868,13.976,13.853,13.966,350000.0
2006-12-04 11:09:00,13.951,13.951,13.833,13.939,500000.0
2006-12-04 11:10:00,13.849,14.001,13.849,13.903,400000.0
2006-12-04 11:11:00,13.969,13.999,13.861,13.958,350000.0
2006-12-04 11:12:00,13.963,13.978,13.861,13.933,550000.0
2006-12-04 11:13:00,13.93,13.982,13.83,13.982,500000.0
2006-12-04 11:14:00,13.886,13.973,13.851,13.973,400000.0
2006-12-04 11:15:00,13.883,14.031,13.883,13.919,400000.0
2006-12-04 11:16:00,13.91,13.993,13.91,13.987,500000.0
2006-12-04 11:17:00,13.984,13.99,13.871,13.99,350000.0
2006-12-04 11:18:00,13.91,13.959,13.91,13.932,350000.0
2006-12-04 11:20:00,13.946,13.97,13.856,13.901,400000.0
2006-12-04 11:23:00,13.855,13.981,13.855,13.885,500000.0
2006-12-04 11:24:00,13.942,14.006,13.866,13.961,550000.0
2006-12-04 11:25:00,13.881,13.986,13.877,13.88,550000.0
2006-12-04 11:28:00,13.867,13.945,13.838,13.939,350000.0
2006-12-04 11:29:00,13.902,13.993,13.888,13.908,500000.0
2006-12-04 11:30:00,13.963,13.963,13.852,13.852,500000.0
2006-12-04 11:31:00,13.947,13.961,13.866,13.917,350000.0
2006-12-04 11:33:00,13.811,13.94,13.792,13.883,350000.0
2006-12-04 11:34:00,13.924,13.924,13.85,13.92,250000.0
2006-12-04 11:35:00,13.94,13.991,13.853,13.92,450000.0
2006-12-04 11:36:00,13.88,13.977,13.843,13.907,550000.0
2006-12-04 11:37:00,13.91,14.012,13.825,13.94,400000.0
2006-12-04 11:38:00,13.928,13.93,13.833,13.93,400000.0
2006-12-04 11:39:00,13.904,13.969,13.858,13.88,350000.0
2006-12-04 11:40:00,13.903,13.958,13.871,13.909,400000.0
2006-12-04 11:42:00,13.846,13.937,13.846,13.937,350000.0
2006-12-04 11:43:00,13.971,13.971,13.865,13.959,350000.0
2006-12-04 11:44:00,13.974,13.979,13.848,13.943,450000.0
2006-12-04 11:45:00,13.873,13.96,13.85,13.952,550000.0
2006-12-04 11:46:00,13.936,13.999,13.87,13.888,400000.0
2006-12-04 11:47:00,13.933,13.966,13.819,13.931,500000.0
2006-12-04 11:48:00,13.931,13.968,13.875,13.961,400000.0
2006-12-04 11:49:00,13.915,13.939,13.801,13.883,350000.0
2006-12-04 11:50:00,13.897,13.969,13.846,13.969,350000.0
2006-12-04 11:51:00,13.845,13.965,13.845,13.937,450000.0
2006-12-04 11:52:00,13.88,13.986,13.842,13.968,450000.0
2006-12-04 11:53:00,13.812,13.931,13.812,13.872,400000.0
2006-12-04 11:54:00,13.988,13.988,13.871,13.927,550000.0
2006-12-04 11:55:00,13.904,13.962,13.847,13.962,350000.0
2006-12-04 11:56:00,13.889,13.941,13.868,13.876,350000.0
2006-12-04 11:57:00,13.953,13.975,13.862,13.939,450000.0
2006-12-04 11:58:00,13.94,13.967,13.841,13.855,350000.0
2006-12-04 11:59:00,13.961,14.016,13.885,13.918,450000.0
2006-12-04 12:00:00,13.927,13.927,13.828,13.828,350000.0
2006-12-04 12:01:00,13.972,14.001,13.903,13.903,500000.0
2006-12-04 12:02:00,13.948,14.019,13.887,13.887,400000.0
2006-12-04 12:03:00,13.873,13.944,13.853,13.938,550000.0
2006-12-04 12:04:00,13.916,13.971,13.862,13.862,350000.0
2006-12-04 12:05:00,13.949,13.972,13.83,13.887,350000.0
2006-12-04 12:06:00,13.966,13.972,13.901,13.972,350000.0
2006-12-04 12:07:00,13.97,13.97,13.804,13.9,450000.0
2006-12-04 12:08:00,13.984,13.984,13.887,13.984,450000.0
2006-12-04 12:09:00,13.873,13.963,13.873,13.907,350000.0
2006-12-04 12:10:00,13.961,13.989,13.888,13.94,400000.0
2006-12-04 12:11:00,13.91,13.945,13.855,13.879,400000.0
2006-12-04 12:12:00,13.854,13.991,13.854,13.877,350000.0
2006-12-04 12:13:00,13.928,13.939,13.832,13.928,400000.0
2006-12-04 12:15:00,13.903,13.98,13.877,13.909,400000.0
2006-12-04 12:16:00,13.906,13.968,13.852,13.906,400000.0
2006-12-04 12:18:00,13.946,13.946,13.827,13.845,450000.0
2006-12-04 12:19:00,13.883,13.93,13.804,13.836,450000.0
2006-12-04 12:20:00,13.884,13.962,13.835,13.903,500000.0
2006-12-04 12:21:00,13.959,13.994,13.874,13.958,500000.0
2006-12-04 12:23:00,13.98,13.98,13.844,13.858,400000.0
2006-12-04 12:24:00,13.955,13.955,13.805,13.923,600000.0
2006-12-04 12:25:00,13.968,13.968,13.868,13.94,450000.0
2006-12-04 12:26:00,13.931,13.931,13.816,13.871,450000.0
2006-12-04 12:27:00,13.932,13.973,13.864,13.955,550000.0
2006-12-04 12:28:00,13.948,13.967,13.837,13.889,500000.0
2006-12-04 12:29:00,13.91,13.939,13.761,13.811,500000.0
2006-12-04 12:30:00,13.843,13.985,13.843,13.985,450000.0
2006-12-04 12:31:00,13.954,13.954,13.881,13.944,350000.0
2006-12-04 12:32:00,13.858,13.983,13.858,13.864,300000.0
2006-12-04 12:33:00,13.971,13.974,13.859,13.859,250000.0
2006-12-04 12:34:00,13.832,13.957,13.811,13.811,450000.0
2006-12-04 12:35:00,13.978,13.988,13.819,13.819,350000.0
2006-12-04 12:36:00,13.919,13.961,13.832,13.838,350000.0
2006-12-04 12:37:00,13.967,13.986,13.875,13.875,500000.0
2006-12-04 12:38:00,13.926,13.965,13.825,13.894,450000.0
2006-12-04 12:40:00,13.899,13.962,13.838,13.879,450000.0
2006-12-04 12:41:00,13.921,13.952,13.845,13.952,450000.0
2006-12-04 12:42:00,13.834,13.999,13.834,13.94,550000.0
2006-12-04 12:43:00,13.914,13.966,13.84,13.868,500000.0
2006-12-04 12:44:00,13.918,13.918,13.787,13.825,450000.0
2006-12-04 12:45:00,13.889,13.962,13.844,13.879,400000.0
2006-12-04 12:46:00,13.826,13.958,13.82,13.82,500000.0
2006-12-04 12:47:00,13.869,13.97,13.816,13.901,350000.0
2006-12-04 12:48:00,13.875,13.979,13.852,13.958,550000.0
2006-12-04 12:49:00,13.899,13.989,13.863,13.869,450000.0
2006-12-04 12:50:00,13.897,13.964,13.849,13.857,400000.0
2006-12-04 12:51:00,13.849,13.977,13.839,13.943,500000.0
2006-12-04 12:52:00,13.899,13.992,13.875,13.965,500000.0
2006-12-04 12:53:00,13.876,13.994,13.876,13.955,500000.0
2006-12-04 12:54:00,13.977,13.977,13.86,13.926,450000.0
2006-12-04 12:55:00,13.947,14.001,13.9,14.001,450000.0
2006-12-04 12:59:00,13.933,13.951,13.846,13.938,450000.0
2006-12-04 13:01:00,13.809,13.969,13.809,13.929,400000.0
2006-12-04 13:03:00,13.931,14.013,13.876,13.876,450000.0
2006-12-04 13:04:00,13.92,14.021,13.878,13.878,450000.0
2006-12-04 13:05:00,13.851,13.975,13.851,13.974,400000.0
2006-12-04 13:06:00,13.986,13.986,13.836,13.947,450000.0
2006-12-04 13:07:00,14.002,14.008,13.886,13.93,500000.0
2006-12-04 13:08:00,13.92,14.01,13.904,13.906,400000.0
2006-12-04 13:09:00,13.995,13.995,13.874,13.884,450000.0
2006-12-04 13:10:00,13.949,14.027,13.885,13.918,500000.0
2006-12-04 13:11:00,13.898,13.987,13.898,13.969,400000.0
2006-12-04 13:12:00,14.001,14.001,13.891,13.891,550000.0
2006-12-04 13:13:00,14.005,14.005,13.883,13.982,450000.0
2006-12-04 13:14:00,13.905,14.059,13.905,14.01,350000.0
2006-12-04 13:15:00,13.91,14.018,13.849,13.975,400000.0
2006-12-04 13:16:00,13.983,13.99,13.875,13.99,350000.0
2006-12-04 13:17:00,14.011,14.011,13.882,14.006,450000.0
2006-12-04 13:18:00,13.88,14.024,13.88,14.006,400000.0
2006-12-04 13:19:00,13.921,13.993,13.865,13.895,400000.0
2006-12-04 13:20:00,13.921,13.986,13.892,13.946,500000.0
2006-12-04 13:21:00,13.887,14.035,13.887,13.894,350000.0
2006-12-04 13:22:00,13.901,14.003,13.888,13.916,400000.0
2006-12-04 13:23:00,13.93,14.0,13.894,13.905,350000.0
2006-12-04 13:24:00,14.012,14.056,13.919,13.919,450000.0
2006-12-04 13:25:00,13.992,14.002,13.906,14.002,350000.0
2006-12-04 13:26:00,13.919,14.006,13.854,13.916,550000.0
2006-12-04 13:27:00,13.912,14.018,13.912,13.979,500000.0
2006-12-04 13:28:00,13.965,14.021,13.874,13.919,400000.0
2006-12-04 13:29:00,14.009,14.011,13.87,13.971,350000.0
2006-12-04 13:30:00,14.0,14.0,13.877,13.893,450000.0
2006-12-04 13:31:00,13.869,13.985,13.862,13.981,450000.0
2006-12-04 13:32:00,13.93,14.016,13.879,13.879,500000.0
2006-12-04 13:33:00,13.914,13.971,13.867,13.904,350000.0
2006-12-04 13:34:00,13.86,14.006,13.829,13.872,350000.0
2006-12-04 13:35:00,13.963,13.998,13.893,13.893,400000.0
2006-12-04 13:36:00,13.953,14.033,13.89,13.952,450000.0
2006-12-04 13:37:00,13.861,13.952,13.849,13.952,350000.0
2006-12-04 13:38:00,13.942,14.035,13.915,14.006,400000.0
2006-12-04 13:39:00,13.952,13.974,13.863,13.942,500000.0
2006-12-04 13:41:00,13.858,13.976,13.846,13.976,400000.0
2006-12-04 13:43:00,13.993,14.037,13.911,13.985,500000.0
2006-12-04 13:45:00,13.897,14.042,13.893,13.978,400000.0
2006-12-04 13:46:00,13.9,13.998,13.889,13.95,450000.0
2006-12-04 13:48:00,13.972,13.992,13.871,13.944,400000.0
2006-12-04 13:49:00,13.865,13.992,13.865,13.957,350000.0
2006-12-04 13:50:00,13.916,13.946,13.873,13.946,450000.0
2006-12-04 13:51:00,13.994,14.002,13.893,13.893,350000.0
2006-12-04 13:53:00,13.894,14.002,13.839,13.918,450000.0
2006-12-04 13:56:00,13.978,13.987,13.853,13.853,400000.0
2006-12-04 13:58:00,13.868,13.996,13.868,13.996,350000.0
2006-12-04 13:59:00,13.949,13.986,13.889,13.889,350000.0
2006-12-04 14:00:00,13.951,13.972,13.878,13.928,350000.0
2006-12-04 14:01:00,13.962,14.007,13.901,14.007,400000.0
2006-12-04 14:02:00,14.02,14.02,13.876,13.937,350000.0
2006-12-04 14:03:00,14.01,14.014,13.916,13.983,350000.0
2006-12-04 14:04:00,13.913,14.013,13.913,14.013,350000.0
2006-12-04 14:05:00,14.025,14.025,13.997,13.997,100000.0
2006-12-04 14:06:00,13.992,14.019,13.908,13.999,350000.0
2006-12-04 14:07:00,13.978,14.014,13.885,13.985,400000.0
2006-12-04 14:08:00,13.935,13.998,13.877,13.937,400000.0
2006-12-04 14:09:00,13.852,13.954,13.851,13.895,550000.0
2006-12-04 14:10:00,13.908,14.033,13.908,13.94,350000.0
2006-12-04 14:11:00,13.94,13.986,13.908,13.986,400000.0
2006-12-04 14:12:00,14.002,14.035,13.995,14.025,450000.0
2006-12-04 14:13:00,13.982,13.987,13.892,13.917,350000.0
2006-12-04 14:14:00,13.921,14.067,13.918,13.962,500000.0
2006-12-04 14:15:00,13.903,14.049,13.903,13.959,500000.0
2006-12-04 14:16:00,13.93,13.988,13.874,13.955,450000.0
2006-12-04 14:17:00,13.986,13.986,13.875,13.908,450000.0
2006-12-04 14:18:00,13.875,13.983,13.875,13.983,400000.0
2006-12-04 14:19:00,13.952,13.978,13.801,13.967,500000.0
2006-12-04 14:20:00,13.929,14.006,13.929,13.933,350000.0
2006-12-04 14:21:00,13.921,14.029,13.903,13.961,450000.0
2006-12-04 14:23:00,13.934,14.01,13.934,13.972,400000.0
2006-12-04 14:24:00,14.025,14.03,13.955,14.03,400000.0
2006-12-04 14:25:00,13.948,14.003,13.931,13.947,350000.0
2006-12-04 14:26:00,13.962,14.033,13.913,13.963,350000.0
2006-12-04 14:27:00,13.977,14.027,13.893,14.027,400000.0
2006-12-04 14:28:00,13.982,14.013,13.896,13.969,400000.0
2006-12-04 14:29:00,13.968,14.016,13.892,13.956,350000.0
2006-12-04 14:30:00,13.925,14.002,13.875,13.875,550000.0
2006-12-04 14:31:00,13.913,14.005,13.862,13.963,400000.0
2006-12-04 14:32:00,13.965,13.969,13.884,13.903,500000.0
2006-12-04 14:33:00,13.982,14.0,13.868,13.916,300000.0
2006-12-04 14:34:00,13.963,14.023,13.88,13.88,450000.0
2006-12-04 14:35:00,13.96,14.01,13.921,13.931,350000.0
2006-12-04 14:36:00,13.964,13.992,13.887,13.992,400000.0
2006-12-04 14:37:00,13.915,14.013,13.89,14.013,550000.0
2006-12-04 14:38:00,13.968,14.009,13.925,13.976,400000.0
2006-12-04 14:39:00,13.983,13.996,13.859,13.884,500000.0
2006-12-04 14:40:00,13.935,14.005,13.879,13.909,400000.0
2006-12-04 14:41:00,13.85,13.969,13.843,13.942,550000.0
2006-12-04 14:42:00,13.87,13.995,13.87,13.974,400000.0
2006-12-04 14:43:00,13.963,13.991,13.861,13.991,500000.0
2006-12-04 14:44:00,13.869,13.924,13.807,13.924,450000.0
2006-12-04 14:46:00,13.966,14.0,13.895,13.896,350000.0
2006-12-04 14:47:00,13.933,13.987,13.851,13.971,350000.0
2006-12-04 14:48:00,13.955,13.975,13.876,13.96,400000.0
2006-12-04 14:49:00,13.989,13.99,13.845,13.857,500000.0
2006-12-04 14:50:00,13.907,14.043,13.862,13.862,400000.0
2006-12-04 14:51:00,13.966,13.994,13.887,13.952,350000.0
2006-12-04 14:52:00,13.989,13.989,13.893,13.899,450000.0
2006-12-04 14:53:00,13.884,13.967,13.857,13.908,400000.0
2006-12-04 14:54:00,13.821,13.973,13.821,13.882,550000.0
2006-12-04 14:55:00,13.945,13.971,13.863,13.863,450000.0
2006-12-04 14:56:00,13.951,13.981,13.834,13.957,550000.0
2006-12-04 14:57:00,14.008,14.026,13.923,13.992,450000.0
2006-12-04 14:58:00,13.914,13.984,13.881,13.953,400000.0
2006-12-04 14:59:00,13.925,14.006,13.881,13.989,550000.0
2006-12-04 15:00:00,13.87,14.023,13.87,13.9,450000.0
2006-12-04 15:01:00,13.952,13.997,13.868,13.937,450000.0
2006-12-04 15:02:00,13.85,13.97,13.85,13.931,450000.0
2006-12-04 15:03:00,13.951,13.984,13.846,13.984,500000.0
2006-12-04 15:04:00,13.896,13.979,13.833,13.864,550000.0
2006-12-04 15:05:00,13.858,13.983,13.858,13.889,550000.0
2006-12-04 15:06:00,13.946,13.961,13.923,13.923,400000.0
2006-12-04 15:07:00,13.871,13.988,13.869,13.946,350000.0
2006-12-04 15:08:00,13.841,13.967,13.821,13.926,500000.0
2006-12-04 15:09:00,13.978,14.01,13.882,13.884,450000.0
2006-12-04 15:10:00,13.876,13.978,13.857,13.889,400000.0
2006-12-04 15:11:00,13.912,14.028,13.88,13.884,500000.0
2006-12-04 15:13:00,13.956,13.993,13.895,13.989,400000.0
2006-12-04 15:14:00,13.983,13.983,13.863,13.942,450000.0
2006-12-04 15:15:00,13.851,13.96,13.851,13.914,400000.0
2006-12-04 15:16:00,13.917,14.007,13.909,13.909,250000.0
2006-12-04 15:17:00,13.936,14.006,13.867,13.949,450000.0
2006-12-04 15:18:00,14.021,14.021,13.858,13.913,400000.0
2006-12-04 15:19:00,13.947,13.999,13.913,13.966,450000.0
2006-12-04 15:20:00,13.92,13.954,13.862,13.954,400000.0
2006-12-04 15:21:00,13.948,14.005,13.892,14.005,250000.0
2006-12-04 15:22:00,13.955,13.995,13.917,13.941,450000.0
2006-12-04 15:23:00,13.875,13.98,13.875,13.944,400000.0
2006-12-04 15:24:00,13.965,13.994,13.873,13.986,350000.0
2006-12-04 15:25:00,14.001,14.024,13.892,13.98,350000.0
2006-12-04 15:26:00,13.904,14.014,13.904,13.914,550000.0
2006-12-04 15:27:00,13.925,14.016,13.915,13.937,350000.0
2006-12-04 15:28:00,13.919,14.009,13.919,13.976,350000.0
2006-12-04 15:29:00,13.971,14.028,13.911,13.991,400000.0
2006-12-04 15:30:00,13.984,14.009,13.887,14.004,450000.0
2006-12-04 15:31:00,13.945,14.071,13.933,13.933,500000.0
2006-12-04 15:32:00,13.919,13.983,13.873,13.978,450000.0
2006-12-04 15:33:00,13.965,13.973,13.868,13.957,400000.0
2006-12-04 15:35:00,13.939,13.999,13.914,13.943,400000.0
2006-12-04 15:36:00,13.976,14.036,13.918,14.036,550000.0
2006-12-04 15:37:00,13.919,13.995,13.882,13.967,400000.0
2006-12-04 15:38:00,13.941,14.014,13.924,13.931,450000.0
2006-12-04 15:39:00,13.925,14.006,13.872,13.929,350000.0
2006-12-04 15:40:00,13.901,13.996,13.882,13.901,450000.0
2006-12-04 15:41:00,13.9,14.039,13.9,13.969,400000.0
2006-12-04 15:42:00,13.992,13.992,13.892,13.907,350000.0
2006-12-04 15:43:00,13.919,13.977,13.873,13.88,450000.0
2006-12-04 15:44:00,14.0,14.015,13.906,13.986,350000.0
2006-12-04 15:45:00,14.004,14.004,13.909,13.991,450000.0
2006-12-04 15:46:00,13.851,13.961,13.844,13.874,400000.0
2006-12-04 15:47:00,13.952,13.99,13.831,13.853,550000.0
2006-12-04 15:48:00,13.86,13.958,13.837,13.873,350000.0
2006-12-04 15:49:00,13.938,13.991,13.911,13.991,350000.0
2006-12-04 15:50:00,13.894,13.983,13.859,13.98,550000.0
2006-12-04 15:51:00,13.951,13.98,13.85,13.862,350000.0
2006-12-04 15:52:00,13.856,13.939,13.817,13.817,350000.0
2006-12-04 15:53:00,13.948,13.966,13.853,13.926,500000.0
2006-12-04 15:54:00,13.939,13.969,13.889,13.969,450000.0
2006-12-04 15:55:00,13.836,13.993,13.836,13.947,500000.0
2006-12-04 15:56:00,13.823,13.959,13.823,13.897,450000.0
2006-12-04 15:57:00,13.917,13.969,13.889,13.919,450000.0
2006-12-04 15:58:00,13.883,13.996,13.883,13.996,500000.0
2006-12-04 15:59:00,13.99,13.993,13.879,13.913,450000.0
2006-12-04 16:00:00,13.968,14.009,13.869,13.962,500000.0
2006-12-04 16:01:00,13.985,13.985,13.86,13.86,400000.0
2006-12-04 16:02:00,13.858,14.0,13.842,13.925,550000.0
2006-12-04 16:03:00,14.008,14.063,13.926,13.957,450000.0
2006-12-04 16:04:00,13.88,14.024,13.88,13.981,550000.0
2006-12-04 16:05:00,13.989,14.03,13.896,14.01,550000.0
2006-12-04 16:06:00,13.904,14.012,13.871,13.973,350000.0
2006-12-04 16:07:00,13.925,13.999,13.906,13.906,500000.0
2006-12-04 16:08:00,13.885,13.996,13.885,13.93,550000.0
2006-12-04 16:09:00,13.898,14.009,13.883,14.008,350000.0
2006-12-04 16:10:00,13.993,14.03,13.907,14.008,500000.0
2006-12-04 16:11:00,13.87,14.014,13.87,13.876,500000.0
2006-12-04 16:12:00,13.945,13.985,13.922,13.944,350000.0
2006-12-04 16:13:00,13.932,14.006,13.888,14.006,450000.0
2006-12-04 16:14:00,14.005,14.005,13.86,13.916,500000.0
2006-12-04 16:15:00,14.009,14.014,13.867,13.867,350000.0
2006-12-04 16:16:00,13.937,14.008,13.876,13.966,550000.0
2006-12-04 16:17:00,13.946,13.996,13.869,13.869,350000.0
2006-12-04 16:18:00,13.989,13.99,13.86,13.957,400000.0
2006-12-04 16:19:00,13.958,13.982,13.884,13.884,550000.0
2006-12-04 16:20:00,14.023,14.033,13.904,13.904,550000.0
2006-12-04 16:21:00,13.902,13.991,13.857,13.948,500000.0
2006-12-04 16:22:00,13.957,13.957,13.849,13.906,450000.0
2006-12-04 16:23:00,13.877,13.981,13.87,13.876,400000.0
2006-12-04 16:24:00,13.939,13.987,13.838,13.974,550000.0
2006-12-04 16:25:00,13.949,13.987,13.891,13.987,350000.0
2006-12-04 16:26:00,13.938,13.973,13.835,13.835,550000.0
2006-12-04 16:27:00,13.902,14.013,13.87,13.993,500000.0
2006-12-04 16:28:00,13.951,13.983,13.899,13.983,400000.0
2006-12-04 16:29:00,13.9,13.993,13.875,13.954,450000.0
2006-12-04 16:30:00,13.843,13.929,13.826,13.921,550000.0
2006-12-04 16:31:00,13.876,13.938,13.833,13.883,400000.0
2006-12-04 16:32:00,13.872,13.965,13.793,13.877,550000.0
2006-12-04 16:33:00,13.86,13.958,13.856,13.886,350000.0
2006-12-04 16:34:00,13.921,13.977,13.875,13.977,350000.0
2006-12-04 16:35:00,13.874,13.961,13.788,13.875,500000.0
2006-12-04 16:36:00,13.968,13.973,13.883,13.891,500000.0
2006-12-04 16:37:00,13.967,13.968,13.867,13.885,500000.0
2006-12-04 16:38:00,13.832,13.986,13.832,13.863,450000.0
2006-12-04 16:39:00,13.906,13.983,13.902,13.983,500000.0
2006-12-04 16:40:00,13.993,13.993,13.905,13.916,550000.0
2006-12-04 16:41:00,13.872,13.956,13.872,13.88,350000.0
2006-12-04 16:42:00,13.878,13.98,13.865,13.98,500000.0
2006-12-04 16:43:00,13.864,13.997,13.864,13.904,350000.0
2006-12-04 16:44:00,13.985,13.985,13.838,13.838,400000.0
2006-12-04 16:45:00,13.866,13.957,13.866,13.924,400000.0
2006-12-04 16:46:00,13.905,13.959,13.896,13.959,350000.0
2006-12-04 16:47:00,13.881,13.997,13.833,13.89,600000.0
2006-12-04 16:48:00,13.977,14.009,13.904,13.96,500000.0
2006-12-04 16:49:00,13.962,14.011,13.874,13.874,450000.0
2006-12-04 16:50:00,13.868,13.995,13.868,13.967,450000.0
2006-12-04 16:51:00,14.006,14.009,13.888,13.888,400000.0
2006-12-04 16:52:00,13.916,14.0,13.897,14.0,450000.0
2006-12-04 16:53:00,13.922,14.006,13.888,13.925,350000.0
2006-12-04 16:54:00,13.91,14.0,13.875,13.886,450000.0
2006-12-04 16:55:00,13.97,14.01,13.873,13.935,550000.0
2006-12-04 16:56:00,13.937,14.023,13.887,13.909,400000.0
2006-12-04 16:57:00,13.901,14.004,13.9,13.9,300000.0
2006-12-04 16:58:00,13.887,13.986,13.884,13.959,500000.0
2006-12-04 16:59:00,13.938,14.029,13.914,13.919,400000.0
2006-12-04 17:00:00,14.027,14.027,13.9,13.9,350000.0
2006-12-04 17:01:00,13.928,14.0,13.849,13.911,500000.0
2006-12-04 17:02:00,13.93,14.003,13.894,13.95,400000.0
2006-12-04 17:03:00,13.933,14.008,13.886,13.962,500000.0
2006-12-04 17:04:00,13.931,14.03,13.9,13.959,350000.0
2006-12-04 17:05:00,14.01,14.01,13.861,13.965,400000.0
2006-12-04 17:06:00,14.008,14.008,13.863,13.963,350000.0
2006-12-04 17:07:00,13.962,13.992,13.859,13.925,500000.0
2006-12-04 17:08:00,13.864,14.008,13.864,13.936,500000.0
2006-12-04 17:09:00,14.016,14.016,13.873,13.921,500000.0
2006-12-04 17:10:00,13.977,14.007,13.914,13.974,350000.0
2006-12-04 17:11:00,14.011,14.011,13.875,13.89,400000.0
2006-12-04 17:12:00,13.957,13.99,13.877,13.89,400000.0
2006-12-04 17:13:00,13.895,13.993,13.85,13.985,450000.0
2006-12-04 17:14:00,13.905,13.946,13.819,13.932,550000.0
2006-12-04 17:15:00,13.85,13.948,13.829,13.895,350000.0
2006-12-04 17:16:00,13.939,13.939,13.811,13.907,450000.0
2006-12-04 17:17:00,13.877,13.989,13.877,13.891,550000.0
2006-12-04 17:18:00,13.906,13.959,13.874,13.959,350000.0
2006-12-04 17:19:00,13.848,13.958,13.848,13.945,450000.0
2006-12-04 17:20:00,13.924,13.984,13.845,13.87,350000.0
2006-12-04 17:21:00,13.896,13.969,13.85,13.861,550000.0
2006-12-04 17:22:00,13.948,13.996,13.857,13.888,500000.0
2006-12-04 17:23:00,13.857,13.942,13.839,13.924,550000.0
2006-12-04 17:24:00,13.941,13.946,13.846,13.854,350000.0
2006-12-04 17:25:00,13.926,13.961,13.848,13.961,400000.0
2006-12-04 17:26:00,13.849,13.955,13.849,13.911,450000.0
2006-12-04 17:27:00,13.936,13.956,13.848,13.925,400000.0
2006-12-04 17:28:00,13.882,13.974,13.83,13.839,550000.0
2006-12-04 17:29:00,13.815,13.939,13.815,13.935,500000.0
2006-12-04 17:30:00,13.813,13.951,13.813,13.936,450000.0
2006-12-04 17:31:00,13.871,13.931,13.8,13.892,600000.0
2006-12-04 17:32:00,13.82,13.934,13.814,13.897,400000.0
2006-12-04 17:33:00,13.895,13.922,13.817,13.921,400000.0
2006-12-04 17:34:00,13.902,13.933,13.788,13.929,450000.0
2006-12-04 17:35:00,13.888,13.949,13.827,13.89,500000.0
2006-12-04 17:36:00,13.897,13.924,13.787,13.921,450000.0
2006-12-04 17:37:00,13.936,13.941,13.831,13.906,550000.0
2006-12-04 17:38:00,13.853,13.91,13.816,13.852,400000.0
2006-12-04 17:39:00,13.903,13.909,13.796,13.811,350000.0
2006-12-04 17:40:00,13.832,13.945,13.816,13.93,500000.0
2006-12-04 17:41:00,13.912,13.951,13.849,13.916,350000.0
2006-12-04 17:42:00,13.827,13.95,13.822,13.913,500000.0
2006-12-04 17:43:00,13.976,13.983,13.834,13.864,400000.0
2006-12-04 17:44:00,13.96,14.013,13.887,13.95,450000.0
2006-12-04 17:45:00,13.869,13.96,13.85,13.875,550000.0
2006-12-04 17:46:00,13.92,13.977,13.863,13.864,350000.0
2006-12-04 17:47:00,13.968,13.978,13.875,13.914,400000.0
2006-12-04 17:48:00,13.958,13.968,13.861,13.968,400000.0
2006-12-04 17:49:00,13.932,13.978,13.885,13.942,350000.0
2006-12-04 17:50:00,13.964,13.984,13.868,13.868,550000.0
2006-12-04 17:51:00,13.889,13.954,13.826,13.88,550000.0
2006-12-04 17:52:00,13.96,13.98,13.868,13.886,350000.0
2006-12-04 17:53:00,13.953,14.016,13.914,13.92,500000.0
2006-12-04 17:54:00,13.911,13.994,13.867,13.994,350000.0
2006-12-04 17:55:00,13.888,13.994,13.886,13.954,350000.0
2006-12-04 17:56:00,13.872,13.969,13.863,13.885,400000.0
2006-12-04 17:57:00,13.95,13.977,13.898,13.945,400000.0
2006-12-04 17:58:00,13.938,13.959,13.882,13.919,450000.0
2006-12-04 17:59:00,13.861,13.98,13.856,13.98,350000.0
2006-12-04 18:00:00,13.88,13.991,13.866,13.951,350000.0
2006-12-04 18:01:00,13.937,13.995,13.848,13.92,450000.0
2006-12-04 18:02:00,13.879,13.975,13.879,13.966,500000.0
2006-12-04 18:03:00,13.936,13.965,13.896,13.939,350000.0
2006-12-04 18:04:00,13.994,13.994,13.848,13.914,400000.0
2006-12-04 18:05:00,13.935,14.017,13.9,14.017,550000.0
2006-12-04 18:06:00,13.963,14.009,13.876,13.876,450000.0
2006-12-04 18:07:00,14.02,14.02,13.889,14.012,400000.0
2006-12-04 18:08:00,13.974,14.012,13.911,13.973,350000.0
2006-12-04 18:09:00,13.939,14.001,13.862,13.876,450000.0
2006-12-04 18:10:00,13.977,13.977,13.91,13.956,400000.0
2006-12-04 18:11:00,13.903,14.011,13.875,13.98,450000.0
2006-12-04 18:12:00,13.982,14.027,13.888,13.905,450000.0
2006-12-04 18:13:00,13.915,14.043,13.911,14.043,400000.0
2006-12-04 18:14:00,13.924,14.032,13.924,14.013,400000.0
2006-12-04 18:15:00,13.933,14.028,13.875,14.028,350000.0
2006-12-04 18:16:00,13.931,14.048,13.91,13.925,400000.0
2006-12-04 18:17:00,13.984,14.044,13.918,13.985,450000.0
2006-12-04 18:18:00,13.999,14.074,13.919,13.919,500000.0
2006-12-04 18:19:00,13.997,14.032,13.927,14.013,550000.0
2006-12-04 18:20:00,13.936,14.034,13.894,13.989,400000.0
2006-12-04 18:21:00,13.94,14.004,13.882,13.986,550000.0
2006-12-04 18:22:00,14.005,14.015,13.914,13.942,400000.0
2006-12-04 18:23:00,14.024,14.032,13.923,14.022,400000.0
2006-12-04 18:24:00,14.025,14.045,13.942,14.037,400000.0
2006-12-04 18:25:00,13.965,14.039,13.931,13.961,500000.0
2006-12-04 18:26:00,13.972,14.043,13.928,14.036,550000.0
2006-12-04 18:27:00,13.902,13.986,13.895,13.982,400000.0
2006-12-04 18:28:00,14.02,14.02,13.893,14.001,350000.0
2006-12-04 18:29:00,13.958,14.031,13.93,14.031,350000.0
2006-12-04 18:30:00,13.994,14.035,13.88,13.967,450000.0
2006-12-04 18:31:00,14.011,14.017,13.938,13.996,350000.0
2006-12-04 18:32:00,13.938,14.011,13.871,13.939,450000.0
2006-12-04 18:33:00,13.946,13.991,13.894,13.902,500000.0
2006-12-04 18:34:00,14.001,14.038,13.924,14.034,400000.0
2006-12-04 18:35:00,13.966,14.048,13.966,13.97,350000.0
2006-12-04 18:36:00,13.955,14.049,13.89,14.006,550000.0
2006-12-04 18:37:00,13.96,14.063,13.946,14.0,500000.0
2006-12-04 18:38:00,14.009,14.016,13.902,13.976,450000.0
2006-12-04 18:39:00,14.021,14.032,13.934,14.008,400000.0
2006-12-04 18:40:00,14.015,14.033,13.893,13.947,450000.0
2006-12-04 18:41:00,13.951,14.011,13.914,13.984,500000.0
2006-12-04 18:42:00,13.959,14.023,13.899,13.937,550000.0
2006-12-04 18:43:00,13.98,14.033,13.912,14.033,400000.0
2006-12-04 18:44:00,13.974,14.004,13.886,13.956,500000.0
2006-12-04 18:45:00,13.919,14.037,13.919,13.999,350000.0
2006-12-04 18:46:00,13.93,14.045,13.922,14.045,350000.0
2006-12-04 18:47:00,13.946,14.055,13.925,14.019,400000.0
2006-12-04 18:48:00,13.943,14.041,13.91,14.031,450000.0
2006-12-04 18:49:00,14.027,14.035,13.95,13.958,450000.0
2006-12-04 18:50:00,13.998,14.034,13.897,13.983,500000.0
2006-12-04 18:51:00,14.006,14.036,13.945,13.954,450000.0
2006-12-04 18:52:00,13.985,14.059,13.932,14.047,550000.0
2006-12-04 18:53:00,13.999,14.027,13.957,14.027,450000.0
2006-12-04 18:54:00,14.02,14.027,13.894,14.017,350000.0
2006-12-04 18:55:00,13.927,14.03,13.896,13.978,350000.0
2006-12-04 18:56:00,14.008,14.047,13.931,13.937,400000.0
2006-12-04 18:57:00,14.048,14.048,13.888,13.996,450000.0
2006-12-04 18:58:00,14.027,14.033,13.954,14.003,350000.0
2006-12-04 18:59:00,13.961,14.012,13.957,13.983,450000.0
2006-12-04 19:00:00,13.95,14.035,13.889,14.035,350000.0
2006-12-04 19:01:00,13.93,13.981,13.887,13.958,500000.0
2006-12-04 19:02:00,13.948,14.005,13.892,13.991,400000.0
2006-12-04 19:03:00,13.992,13.992,13.904,13.913,350000.0
2006-12-04 19:04:00,13.967,14.024,13.92,13.92,400000.0
2006-12-04 19:05:00,14.008,14.013,13.911,14.013,400000.0
2006-12-04 19:06:00,14.016,14.036,13.909,14.036,400000.0
2006-12-04 19:07:00,13.982,14.008,13.906,13.949,400000.0
2006-12-04 19:08:00,13.944,14.045,13.942,13.942,350000.0
2006-12-04 19:09:00,13.896,14.008,13.876,13.949,500000.0
2006-12-04 19:10:00,13.986,13.986,13.912,13.915,350000.0
2006-12-04 19:11:00,13.883,14.007,13.857,13.958,550000.0
2006-12-04 19:12:00,13.919,14.022,13.919,13.996,350000.0
2006-12-04 19:13:00,13.934,14.046,13.892,13.892,350000.0
2006-12-04 19:14:00,13.897,13.995,13.881,13.991,400000.0
2006-12-04 19:15:00,13.936,14.014,13.912,14.014,500000.0
2006-12-04 19:16:00,14.028,14.042,13.982,14.0,350000.0
2006-12-04 19:17:00,13.899,13.999,13.899,13.953,350000.0
2006-12-04 19:18:00,13.906,14.032,13.906,13.988,350000.0
2006-12-04 19:19:00,14.019,14.045,13.93,14.045,400000.0
2006-12-04 19:20:00,14.011,14.037,13.894,14.009,550000.0
2006-12-04 19:21:00,14.02,14.02,13.925,13.925,350000.0
2006-12-04 19:22:00,13.997,14.03,13.889,13.924,400000.0
2006-12-04 19:23:00,14.021,14.035,13.92,13.92,350000.0
2006-12-04 19:24:00,14.016,14.063,13.943,13.967,400000.0
2006-12-04 19:25:00,14.021,14.033,13.923,14.033,500000.0
2006-12-04 19:26:00,13.951,14.065,13.951,14.013,400000.0
2006-12-04 19:27:00,13.974,14.036,13.913,13.962,500000.0
2006-12-04 19:28:00,13.957,14.035,13.875,13.946,400000.0
2006-12-04 19:29:00,14.007,14.013,13.93,14.006,350000.0
2006-12-04 19:30:00,14.05,14.05,13.921,13.938,400000.0
2006-12-04 19:31:00,13.948,14.036,13.902,13.975,350000.0
2006-12-04 19:32:00,13.98,14.05,13.938,13.965,400000.0
2006-12-04 19:33:00,14.048,14.048,13.935,13.942,350000.0
2006-12-04 19:34:00,13.935,14.046,13.93,13.987,250000.0
2006-12-04 19:35:00,13.937,14.047,13.918,13.94,250000.0
2006-12-04 19:36:00,14.045,14.045,13.926,14.008,500000.0
2006-12-04 19:37:00,14.009,14.059,13.943,13.959,400000.0
2006-12-04 19:38:00,14.023,14.059,13.959,13.975,450000.0
2006-12-04 19:39:00,14.011,14.047,13.908,13.978,500000.0
2006-12-04 19:40:00,13.988,14.061,13.955,13.955,400000.0
2006-12-04 19:41:00,14.035,14.035,13.89,14.03,450000.0
2006-12-04 19:42:00,13.95,14.024,13.871,13.954,400000.0
2006-12-04 19:43:00,13.957,14.049,13.94,14.011,400000.0
2006-12-04 19:44:00,13.927,14.052,13.927,14.052,400000.0
2006-12-04 19:45:00,14.048,14.058,13.916,14.058,450000.0
2006-12-04 19:46:00,13.961,14.031,13.929,13.978,450000.0
2006-12-04 19:47:00,13.933,14.01,13.91,13.91,450000.0
2006-12-04 19:48:00,14.007,14.047,13.938,14.008,350000.0
2006-12-04 19:50:00,14.007,14.041,13.93,14.0,300000.0
2006-12-04 19:51:00,14.047,14.083,13.944,13.964,550000.0
2006-12-04 19:52:00,13.971,14.091,13.919,13.993,650000.0
2006-12-04 19:53:00,13.954,14.038,13.926,13.948,600000.0
2006-12-04 19:54:00,13.959,14.02,13.924,14.02,350000.0
2006-12-04 19:55:00,13.91,14.031,13.91,13.955,600000.0
2006-12-04 19:56:00,14.006,14.014,13.905,14.014,350000.0
2006-12-04 19:57:00,13.928,14.058,13.928,14.003,450000.0
2006-12-04 19:58:00,14.045,14.055,13.955,13.993,400000.0
2006-12-04 19:59:00,13.959,14.034,13.949,14.015,400000.0
2006-12-04 20:00:00,14.01,14.048,13.924,14.039,350000.0
2006-12-04 20:02:00,13.962,14.041,13.919,13.919,500000.0
2006-12-04 20:03:00,13.945,14.079,13.908,13.908,550000.0
2006-12-04 20:04:00,14.011,14.041,13.917,13.917,600000.0
2006-12-04 20:05:00,14.014,14.029,13.925,14.027,700000.0
2006-12-04 20:06:00,14.029,14.029,13.899,13.953,300000.0
2006-12-04 20:07:00,13.931,14.043,13.872,13.963,600000.0
2006-12-04 20:08:00,13.958,14.05,13.934,14.05,700000.0
2006-12-04 20:09:00,14.006,14.029,13.897,13.972,550000.0
2006-12-04 20:10:00,13.908,14.012,13.905,13.931,800000.0
2006-12-04 20:11:00,14.006,14.022,13.881,13.999,500000.0
2006-12-04 20:12:00,13.961,14.081,13.942,14.051,600000.0
2006-12-04 20:13:00,14.009,14.062,13.974,13.997,600000.0
2006-12-04 20:14:00,13.947,14.059,13.933,14.011,600000.0
2006-12-04 20:15:00,13.999,14.014,13.868,13.993,500000.0
2006-12-04 20:16:00,13.934,14.041,13.917,14.027,400000.0
2006-12-04 20:17:00,13.994,14.034,13.893,14.034,700000.0
2006-12-04 20:18:00,13.945,14.033,13.938,13.964,650000.0
2006-12-04 20:19:00,14.022,14.033,13.923,13.923,550000.0
2006-12-04 20:20:00,13.995,14.032,13.883,13.904,1050000.0
2006-12-04 20:21:00,13.997,14.032,13.896,13.932,600000.0
2006-12-04 20:22:00,13.912,14.067,13.862,13.988,650000.0
2006-12-04 20:23:00,13.917,14.052,13.917,14.052,900000.0
2006-12-04 20:24:00,14.004,14.036,13.894,14.004,700000.0
2006-12-04 20:25:00,14.027,14.027,13.891,13.948,700000.0
2006-12-04 20:26:00,14.058,14.076,13.976,13.991,400000.0
2006-12-04 20:27:00,13.88,14.009,13.877,13.983,850000.0
2006-12-04 20:28:00,14.048,14.069,13.937,13.964,700000.0
2006-12-04 20:30:00,14.027,14.057,13.942,13.977,400000.0
2006-12-04 20:31:00,13.95,14.043,13.95,13.976,350000.0
2006-12-04 20:32:00,13.967,14.03,13.935,14.03,500000.0
2006-12-04 20:33:00,14.073,14.085,13.953,14.085,450000.0
2006-12-04 20:34:00,14.048,14.048,13.93,13.93,200000.0
2006-12-04 20:41:00,14.049,14.049,13.97,14.003,200000.0
2006-12-04 20:44:00,14.001,14.103,13.993,14.085,200000.0
2006-12-04 20:45:00,13.967,14.056,13.932,14.056,300000.0
2006-12-04 20:46:00,14.025,14.074,13.979,13.979,450000.0
2006-12-04 20:51:00,14.035,14.063,13.965,14.063,300000.0
2006-12-04 20:52:00,14.064,14.114,13.97,14.076,250000.0
2006-12-04 20:53:00,14.066,14.087,13.945,14.049,300000.0
2006-12-04 21:01:00,14.01,14.1,13.968,13.968,650000.0
2006-12-04 21:07:00,14.044,14.044,13.945,13.984,200000.0
2006-12-04 21:11:00,13.995,14.046,13.972,13.982,400000.0
2006-12-04 21:12:00,14.023,14.122,14.023,14.096,250000.0
2006-12-04 21:27:00,14.012,14.091,13.973,14.055,550000.0
2006-12-04 21:28:00,14.077,14.077,13.952,14.059,400000.0
2006-12-04 21:29:00,14.071,14.085,14.016,14.025,250000.0
2006-12-04 21:30:00,13.966,14.087,13.959,14.087,200000.0
2006-12-04 21:33:00,14.062,14.066,13.973,14.029,450000.0
2006-12-04 21:37:00,14.045,14.045,13.935,13.97,200000.0
2006-12-04 21:42:00,14.03,14.034,13.933,14.034,150000.0
2006-12-04 21:44:00,13.995,14.12,13.96,13.96,500000.0
2006-12-04 21:45:00,14.029,14.097,13.992,14.097,400000.0
2006-12-04 21:48:00,13.951,13.994,13.951,13.994,100000.0
2006-12-04 21:49:00,13.996,14.029,13.963,14.024,500000.0
2006-12-04 21:50:00,14.036,14.107,13.964,13.991,350000.0
2006-12-04 21:51:00,14.053,14.085,13.982,14.047,350000.0
2006-12-04 21:52:00,14.062,14.062,13.981,13.981,100000.0
2006-12-04 21:55:00,14.055,14.055,13.956,14.013,200000.0
2006-12-04 21:56:00,14.02,14.02,13.921,14.005,350000.0
2006-12-04 22:00:00,14.048,14.093,13.976,14.04,600000.0
2006-12-04 22:01:00,14.033,14.045,13.953,13.953,550000.0
2006-12-04 22:02:00,13.965,14.048,13.964,14.034,450000.0
2006-12-04 22:04:00,13.933,14.048,13.919,14.048,600000.0
2006-12-04 22:09:00,14.033,14.033,13.933,13.973,200000.0
2006-12-04 22:12:00,13.981,14.006,13.981,14.006,150000.0
2006-12-04 22:13:00,14.011,14.062,13.984,14.05,400000.0
2006-12-04 22:14:00,14.018,14.049,13.969,13.969,250000.0
2006-12-04 22:15:00,13.964,14.091,13.964,14.046,450000.0
2006-12-04 22:16:00,14.057,14.068,13.959,14.03,400000.0
2006-12-04 22:19:00,14.051,14.051,13.967,14.024,250000.0
2006-12-04 22:23:00,14.002,14.111,13.98,14.038,750000.0
2006-12-04 22:24:00,14.047,14.091,13.969,14.075,550000.0
2006-12-04 22:26:00,14.057,14.057,13.973,14.005,200000.0
2006-12-04 22:32:00,13.972,14.044,13.955,14.039,250000.0
2006-12-04 22:39:00,14.078,14.078,13.956,13.994,250000.0
2006-12-04 22:41:00,14.045,14.045,13.953,13.989,200000.0
2006-12-04 22:45:00,14.042,14.073,13.949,13.987,350000.0
2006-12-04 22:49:00,14.069,14.092,13.981,13.981,300000.0
2006-12-04 22:50:00,13.971,14.131,13.971,14.101,500000.0
2006-12-04 22:51:00,14.03,14.055,13.924,14.055,300000.0
2006-12-04 22:52:00,14.02,14.063,13.95,14.063,400000.0
2006-12-04 22:56:00,14.034,14.068,13.975,14.012,300000.0
2006-12-04 22:57:00,14.062,14.062,14.009,14.009,150000.0
2006-12-04 23:04:00,14.086,14.086,13.953,14.029,500000.0
2006-12-04 23:05:00,13.979,14.093,13.979,14.004,350000.0
2006-12-04 23:09:00,14.029,14.039,13.941,14.005,350000.0
2006-12-04 23:11:00,14.044,14.044,13.944,13.983,200000.0
2006-12-04 23:16:00,14.039,14.06,13.962,14.052,300000.0
2006-12-04 23:17:00,14.036,14.047,14.036,14.047,150000.0
2006-12-04 23:20:00,14.096,14.096,14.065,14.069,300000.0
2006-12-04 23:24:00,14.038,14.112,14.038,14.106,300000.0
2006-12-04 23:31:00,14.044,14.044,13.945,13.984,200000.0
2006-12-04 23:35:00,14.078,14.078,13.972,13.972,350000.0
2006-12-04 23:36:00,14.012,14.056,13.953,13.953,250000.0
2006-12-04 23:43:00,14.066,14.066,13.982,14.015,200000.0
2006-12-04 23:45:00,14.056,14.056,13.956,13.994,200000.0
2006-12-04 23:48:00,14.025,14.025,13.988,13.989,200000.0
2006-12-04 23:51:00,14.04,14.04,13.958,13.975,300000.0
2006-12-04 23:52:00,14.062,14.062,13.942,14.005,150000.0
2006-12-04 23:53:00,13.951,14.047,13.951,14.047,350000.0
2006-12-04 23:54:00,13.963,14.076,13.963,14.076,100000.0
2006-12-04 23:56:00,13.992,14.083,13.95,14.011,450000.0
2006-12-05 00:00:00,13.988,14.062,13.988,13.989,300000.0
2006-12-05 00:01:00,14.061,14.092,14.045,14.052,300000.0
2006-12-05 00:06:00,14.059,14.084,13.965,13.995,400000.0
2006-12-05 00:08:00,14.072,14.084,13.97,14.084,250000.0
2006-12-05 00:09:00,14.045,14.074,13.983,14.003,400000.0
2006-12-05 00:10:00,14.03,14.105,14.009,14.094,350000.0
2006-12-05 00:12:00,14.054,14.054,13.97,14.003,200000.0
2006-12-05 00:28:00,14.051,14.08,14.051,14.08,150000.0
2006-12-05 00:32:00,14.049,14.049,13.969,14.003,200000.0
2006-12-05 00:34:00,14.04,14.062,13.934,14.047,300000.0
2006-12-05 00:39:00,14.056,14.056,13.971,14.004,200000.0
2006-12-05 00:49:00,14.033,14.033,14.031,14.031,100000.0
2006-12-05 00:53:00,14.056,14.056,13.971,14.004,200000.0
2006-12-05 00:59:00,14.065,14.065,13.973,14.009,200000.0
2006-12-05 01:05:00,14.015,14.049,13.952,13.981,400000.0
2006-12-05 01:06:00,14.007,14.062,13.957,14.01,350000.0
2006-12-05 01:07:00,14.001,14.067,13.965,14.062,400000.0
2006-12-05 01:10:00,14.046,14.046,13.94,13.977,200000.0
2006-12-05 01:14:00,14.024,14.024,13.925,13.964,200000.0
2006-12-05 01:17:00,13.969,14.024,13.94,13.977,250000.0
2006-12-05 01:23:00,14.046,14.046,13.962,13.995,200000.0
2006-12-05 01:28:00,14.087,14.087,13.973,14.043,450000.0
2006-12-05 01:31:00,13.999,14.07,13.999,14.07,100000.0
2006-12-05 01:36:00,14.026,14.026,13.925,13.965,200000.0
2006-12-05 01:42:00,13.938,14.059,13.921,13.947,400000.0
2006-12-05 01:53:00,14.033,14.033,13.934,13.973,200000.0
2006-12-05 01:54:00,14.035,14.035,14.035,14.035,100000.0
2006-12-05 01:57:00,14.038,14.064,13.97,13.998,250000.0
2006-12-05 01:58:00,14.027,14.044,14.027,14.044,150000.0
2006-12-05 02:09:00,14.027,14.027,13.926,13.965,200000.0
2006-12-05 02:12:00,14.011,14.011,13.907,13.945,200000.0
2006-12-05 02:17:00,13.976,14.013,13.912,14.013,150000.0
2006-12-05 02:26:00,13.932,14.02,13.913,13.995,400000.0
2006-12-05 02:28:00,13.96,14.094,13.96,14.066,350000.0
2006-12-05 02:35:00,14.005,14.005,13.913,13.949,200000.0
2006-12-05 02:46:00,14.017,14.017,13.932,13.965,200000.0
2006-12-05 02:48:00,14.026,14.026,13.947,13.981,200000.0
2006-12-05 03:02:00,14.046,14.046,13.962,13.995,200000.0
2006-12-05 03:09:00,14.034,14.034,13.934,13.974,200000.0
2006-12-05 03:12:00,13.963,14.063,13.963,14.063,100000.0
2006-12-05 03:19:00,14.039,14.084,13.98,14.075,500000.0
2006-12-05 03:38:00,14.038,14.038,13.953,14.034,300000.0
2006-12-05 03:39:00,13.958,14.036,13.958,14.036,150000.0
2006-12-05 03:50:00,13.963,14.06,13.963,13.977,200000.0
2006-12-05 03:51:00,13.989,14.018,13.949,14.018,150000.0
2006-12-05 03:53:00,13.99,14.019,13.958,13.958,150000.0
2006-12-05 03:56:00,14.046,14.046,13.946,13.985,200000.0
2006-12-05 04:04:00,14.034,14.034,13.934,13.973,200000.0
2006-12-05 04:07:00,14.043,14.043,13.96,13.993,200000.0
2006-12-05 04:13:00,14.035,14.035,13.935,13.974,200000.0
2006-12-05 04:28:00,14.047,14.047,13.963,13.995,200000.0
2006-12-05 04:38:00,14.033,14.033,13.932,13.973,200000.0
2006-12-05 04:41:00,14.044,14.044,13.961,13.993,200000.0
2006-12-05 04:45:00,14.051,14.053,14.027,14.052,250000.0
2006-12-05 04:52:00,14.02,14.103,13.976,14.007,500000.0
2006-12-05 04:54:00,14.057,14.057,13.974,14.005,200000.0
2006-12-05 04:56:00,13.985,14.071,13.985,14.061,300000.0
2006-12-05 05:02:00,14.056,14.056,13.971,14.005,200000.0
2006-12-05 05:10:00,14.033,14.033,14.031,14.031,100000.0
2006-12-05 05:12:00,13.968,14.128,13.968,14.019,300000.0
2006-12-05 05:26:00,14.049,14.049,13.975,13.975,300000.0
2006-12-05 05:27:00,14.023,14.026,13.994,13.994,150000.0
2006-12-05 05:37:00,14.048,14.048,13.964,13.995,200000.0
2006-12-05 05:48:00,14.054,14.054,13.971,14.003,200000.0
2006-12-05 05:57:00,14.049,14.089,13.961,14.052,500000.0
2006-12-05 06:01:00,14.006,14.066,14.006,14.06,200000.0
2006-12-05 06:02:00,14.018,14.045,13.984,14.017,250000.0
2006-12-05 06:03:00,14.004,14.013,13.912,13.914,400000.0
2006-12-05 06:04:00,14.022,14.088,13.945,13.987,700000.0
2006-12-05 06:06:00,13.976,14.042,13.916,13.965,300000.0
2006-12-05 06:07:00,14.002,14.002,13.943,13.993,150000.0
2006-12-05 06:08:00,13.985,14.013,13.883,13.981,700000.0
2006-12-05 06:09:00,13.964,13.989,13.862,13.886,500000.0
2006-12-05 06:10:00,13.887,13.989,13.876,13.985,350000.0
2006-12-05 06:11:00,14.026,14.026,13.854,13.935,550000.0
2006-12-05 06:12:00,14.021,14.023,13.914,13.914,400000.0
2006-12-05 06:14:00,13.927,14.033,13.924,13.935,350000.0
2006-12-05 06:15:00,14.006,14.05,13.932,14.05,450000.0
2006-12-05 06:16:00,13.971,14.018,13.914,13.981,550000.0
2006-12-05 06:17:00,13.946,14.054,13.939,13.983,400000.0
2006-12-05 06:19:00,13.871,14.009,13.827,14.009,700000.0
2006-12-05 06:20:00,13.94,14.024,13.94,13.963,350000.0
2006-12-05 06:21:00,13.988,14.06,13.922,14.026,650000.0
2006-12-05 06:22:00,13.974,14.031,13.909,13.912,350000.0
2006-12-05 06:26:00,14.009,14.017,13.919,13.919,400000.0
2006-12-05 06:30:00,13.931,13.931,13.931,13.931,50000.0
2006-12-05 06:31:00,14.011,14.017,13.938,13.948,400000.0
2006-12-05 06:33:00,13.917,14.017,13.917,14.01,350000.0
2006-12-05 06:36:00,13.945,14.05,13.911,14.05,350000.0
2006-12-05 06:37:00,14.035,14.049,13.901,14.035,600000.0
2006-12-05 06:38:00,13.954,14.058,13.92,14.022,550000.0
2006-12-05 06:39:00,13.999,14.043,13.955,13.994,400000.0
2006-12-05 06:40:00,13.969,14.032,13.954,13.954,400000.0
2006-12-05 06:41:00,14.044,14.044,13.993,13.997,300000.0
2006-12-05 06:43:00,14.009,14.064,13.931,13.938,350000.0
2006-12-05 06:44:00,14.003,14.013,13.93,13.96,300000.0
2006-12-05 06:45:00,14.016,14.021,13.895,14.021,250000.0
2006-12-05 06:46:00,14.031,14.031,13.902,13.902,350000.0
2006-12-05 06:47:00,14.031,14.037,13.91,14.034,550000.0
2006-12-05 06:52:00,13.963,14.038,13.963,14.01,300000.0
2006-12-05 06:53:00,13.954,14.013,13.93,13.93,300000.0
2006-12-05 06:54:00,14.032,14.032,13.95,13.993,500000.0
2006-12-05 06:55:00,13.975,13.975,13.911,13.911,250000.0
2006-12-05 06:56:00,13.957,13.965,13.957,13.965,200000.0
2006-12-05 06:58:00,13.956,14.009,13.876,13.989,450000.0
2006-12-05 07:00:00,13.977,13.977,13.876,13.915,200000.0
2006-12-05 07:02:00,13.985,13.985,13.906,13.941,200000.0
2006-12-05 07:05:00,14.008,14.008,13.924,13.955,200000.0
2006-12-05 07:11:00,13.917,13.993,13.869,13.908,500000.0
2006-12-05 07:14:00,13.913,13.963,13.911,13.963,350000.0
2006-12-05 07:16:00,13.985,14.036,13.899,13.954,250000.0
2006-12-05 07:17:00,13.946,14.012,13.917,14.009,450000.0
2006-12-05 07:20:00,13.993,13.993,13.895,13.965,300000.0
2006-12-05 07:21:00,13.948,13.973,13.885,13.89,350000.0
2006-12-05 07:23:00,13.988,14.022,13.988,14.022,150000.0
2006-12-05 07:26:00,13.988,14.031,13.914,13.954,300000.0
2006-12-05 07:27:00,13.902,14.038,13.902,14.007,400000.0
2006-12-05 07:28:00,14.008,14.022,13.884,14.015,350000.0
2006-12-05 07:29:00,13.975,13.997,13.861,13.983,600000.0
2006-12-05 07:30:00,13.909,14.018,13.909,14.009,450000.0
2006-12-05 07:31:00,13.973,14.036,13.913,13.913,450000.0
2006-12-05 07:32:00,13.97,14.055,13.94,14.055,650000.0
2006-12-05 07:34:00,14.044,14.044,13.948,14.01,350000.0
2006-12-05 07:35:00,13.977,14.015,13.894,14.015,350000.0
2006-12-05 07:36:00,13.964,14.062,13.964,13.989,500000.0
2006-12-05 07:37:00,13.903,14.057,13.903,14.005,450000.0
2006-12-05 07:38:00,14.016,14.016,13.925,13.985,400000.0
2006-12-05 07:39:00,14.024,14.03,13.946,14.028,350000.0
2006-12-05 07:40:00,13.979,14.021,13.933,14.021,450000.0
2006-12-05 07:41:00,14.002,14.002,13.879,13.879,250000.0
2006-12-05 07:42:00,14.003,14.033,13.878,14.033,350000.0
2006-12-05 07:43:00,13.902,13.993,13.872,13.993,450000.0
2006-12-05 07:44:00,14.008,14.011,13.907,13.945,300000.0
2006-12-05 07:45:00,13.931,14.001,13.894,14.001,400000.0
2006-12-05 07:46:00,14.006,14.011,14.006,14.011,100000.0
2006-12-05 07:47:00,14.01,14.01,13.902,13.997,350000.0
2006-12-05 07:48:00,13.988,14.018,13.912,14.018,350000.0
2006-12-05 07:51:00,13.94,14.03,13.901,14.03,600000.0
2006-12-05 07:53:00,13.949,14.036,13.949,14.036,200000.0
2006-12-05 07:57:00,13.924,13.963,13.924,13.963,100000.0
2006-12-05 07:59:00,13.958,13.958,13.942,13.942,100000.0
2006-12-05 08:00:00,14.012,14.031,13.984,14.016,250000.0
2006-12-05 08:01:00,13.939,14.056,13.903,13.903,350000.0
2006-12-05 08:02:00,13.929,14.082,13.929,13.959,750000.0
2006-12-05 08:04:00,13.914,14.023,13.887,13.941,600000.0
2006-12-05 08:06:00,13.925,13.993,13.892,13.934,400000.0
2006-12-05 08:08:00,13.941,14.013,13.88,13.898,650000.0
2006-12-05 08:09:00,13.938,13.994,13.89,13.927,500000.0
2006-12-05 08:11:00,14.006,14.006,13.879,13.973,400000.0
2006-12-05 08:12:00,13.978,14.014,13.88,14.01,350000.0
2006-12-05 08:13:00,14.005,14.01,13.882,13.916,550000.0
2006-12-05 08:15:00,13.923,14.024,13.915,14.024,250000.0
2006-12-05 08:16:00,13.944,14.017,13.944,13.975,250000.0
2006-12-05 08:17:00,14.015,14.027,13.929,14.005,650000.0
2006-12-05 08:19:00,13.905,13.962,13.905,13.913,250000.0
2006-12-05 08:20:00,14.003,14.008,13.891,13.974,550000.0
2006-12-05 08:21:00,13.91,14.015,13.881,13.936,550000.0
2006-12-05 08:22:00,13.892,14.004,13.891,13.906,350000.0
2006-12-05 08:23:00,13.907,14.017,13.907,14.015,350000.0
2006-12-05 08:24:00,14.02,14.034,13.921,14.006,550000.0
2006-12-05 08:26:00,14.014,14.014,13.906,14.007,500000.0
2006-12-05 08:27:00,13.934,14.01,13.894,13.992,400000.0
2006-12-05 08:29:00,13.904,14.026,13.896,13.999,400000.0
2006-12-05 08:30:00,13.996,14.007,13.921,13.966,400000.0
2006-12-05 08:31:00,13.903,13.987,13.903,13.936,400000.0
2006-12-05 08:33:00,13.97,14.008,13.865,13.978,400000.0
2006-12-05 08:35:00,13.965,14.028,13.927,13.979,300000.0
2006-12-05 08:36:00,13.971,13.994,13.881,13.912,500000.0
2006-12-05 08:38:00,13.964,13.964,13.848,13.883,650000.0
2006-12-05 08:42:00,13.995,13.995,13.865,13.946,450000.0
2006-12-05 08:43:00,13.945,13.945,13.919,13.919,150000.0
2006-12-05 08:46:00,13.99,14.023,13.888,13.985,500000.0
2006-12-05 08:47:00,13.999,14.042,13.925,13.966,550000.0
2006-12-05 08:48:00,13.894,13.959,13.894,13.938,450000.0
2006-12-05 08:50:00,13.876,14.01,13.876,13.959,300000.0
2006-12-05 08:51:00,13.985,14.032,13.924,13.969,350000.0
2006-12-05 08:52:00,13.926,14.045,13.922,13.993,450000.0
2006-12-05 08:53:00,13.995,14.025,13.936,14.005,400000.0
2006-12-05 08:54:00,14.039,14.041,13.949,13.949,350000.0
2006-12-05 08:55:00,14.026,14.026,13.874,14.004,250000.0
2006-12-05 08:56:00,13.938,14.023,13.904,13.977,550000.0
2006-12-05 09:00:00,13.961,14.015,13.854,13.883,550000.0
2006-12-05 09:04:00,13.978,14.03,13.877,14.03,400000.0
2006-12-05 09:06:00,13.964,14.001,13.896,13.94,350000.0
2006-12-05 09:08:00,14.017,14.017,13.962,13.962,100000.0
2006-12-05 09:11:00,14.004,14.004,13.894,13.932,550000.0
2006-12-05 09:16:00,13.934,14.067,13.924,13.955,350000.0
2006-12-05 09:17:00,14.027,14.027,13.893,13.986,550000.0
2006-12-05 09:18:00,13.984,14.024,13.905,13.962,400000.0
2006-12-05 09:19:00,14.005,14.006,13.885,13.97,450000.0
2006-12-05 09:20:00,13.944,14.039,13.913,13.913,450000.0
2006-12-05 09:21:00,13.948,14.023,13.926,14.022,550000.0
2006-12-05 09:22:00,13.967,13.997,13.904,13.997,400000.0
2006-12-05 09:23:00,13.91,14.024,13.884,13.974,450000.0
2006-12-05 09:24:00,13.873,13.964,13.873,13.936,400000.0
2006-12-05 09:25:00,14.015,14.027,13.926,13.943,350000.0
2006-12-05 09:26:00,14.023,14.023,13.956,13.98,400000.0
2006-12-05 09:27:00,13.925,14.058,13.925,13.998,450000.0
2006-12-05 09:29:00,13.926,14.052,13.915,14.005,500000.0
2006-12-05 09:30:00,13.928,14.042,13.883,14.033,400000.0
2006-12-05 09:31:00,13.983,13.983,13.902,13.96,400000.0
2006-12-05 09:32:00,13.956,14.01,13.902,14.01,250000.0
2006-12-05 09:33:00,13.996,14.027,13.897,14.027,450000.0
2006-12-05 09:34:00,13.968,14.001,13.874,13.874,400000.0
2006-12-05 09:35:00,13.901,13.998,13.901,13.998,350000.0
2006-12-05 09:36:00,13.942,14.044,13.899,13.899,500000.0
2006-12-05 09:37:00,13.972,14.009,13.872,13.978,400000.0
2006-12-05 09:38:00,13.94,14.022,13.87,13.986,450000.0
2006-12-05 09:39:00,14.006,14.006,13.831,13.972,500000.0
2006-12-05 09:40:00,13.914,14.056,13.89,13.89,550000.0
2006-12-05 09:41:00,13.958,13.993,13.905,13.905,350000.0
2006-12-05 09:42:00,13.983,13.997,13.905,13.919,400000.0
2006-12-05 09:43:00,14.02,14.029,13.939,13.982,250000.0
2006-12-05 09:45:00,13.999,13.999,13.871,13.984,200000.0
2006-12-05 09:46:00,13.927,13.946,13.834,13.879,350000.0
2006-12-05 09:48:00,14.005,14.026,13.888,13.94,450000.0
2006-12-05 09:49:00,13.983,14.04,13.905,13.938,350000.0
2006-12-05 09:50:00,13.917,14.003,13.875,13.881,500000.0
2006-12-05 09:51:00,13.927,14.005,13.919,13.967,350000.0
2006-12-05 09:52:00,14.003,14.003,13.841,13.95,400000.0
2006-12-05 09:53:00,13.871,13.97,13.871,13.872,400000.0
2006-12-05 09:54:00,13.999,14.016,13.874,13.974,350000.0
2006-12-05 09:55:00,13.981,14.018,13.904,13.92,400000.0
2006-12-05 09:56:00,13.905,13.994,13.868,13.994,400000.0
2006-12-05 09:57:00,13.907,13.975,13.876,13.962,500000.0
2006-12-05 09:58:00,13.869,13.958,13.855,13.921,400000.0
2006-12-05 09:59:00,13.906,13.996,13.864,13.989,450000.0
2006-12-05 10:00:00,13.929,13.929,13.786,13.915,550000.0
2006-12-05 10:01:00,13.929,14.006,13.868,13.931,500000.0
2006-12-05 10:02:00,13.838,13.973,13.838,13.923,350000.0
2006-12-05 10:03:00,13.898,13.914,13.806,13.837,400000.0
2006-12-05 10:04:00,13.909,13.939,13.844,13.875,400000.0
2006-12-05 10:05:00,13.843,13.972,13.843,13.972,400000.0
2006-12-05 10:06:00,13.893,13.977,13.836,13.977,450000.0
2006-12-05 10:07:00,13.906,13.906,13.801,13.847,400000.0
2006-12-05 10:08:00,13.959,13.963,13.817,13.963,300000.0
2006-12-05 10:09:00,13.981,13.983,13.841,13.976,450000.0
2006-12-05 10:10:00,13.984,14.047,13.9,14.012,550000.0
2006-12-05 10:11:00,13.972,13.972,13.814,13.835,500000.0
2006-12-05 10:12:00,13.944,13.944,13.809,13.89,350000.0
2006-12-05 10:13:00,13.89,13.94,13.801,13.847,500000.0
2006-12-05 10:14:00,13.891,13.942,13.823,13.854,400000.0
2006-12-05 10:15:00,13.983,13.983,13.882,13.941,350000.0
2006-12-05 10:16:00,13.843,13.997,13.843,13.94,400000.0
2006-12-05 10:17:00,13.904,13.954,13.859,13.865,400000.0
2006-12-05 10:18:00,13.818,13.978,13.818,13.968,450000.0
2006-12-05 10:19:00,13.882,13.983,13.847,13.924,400000.0
2006-12-05 10:20:00,13.881,13.941,13.846,13.846,550000.0
2006-12-05 10:22:00,13.839,13.974,13.839,13.894,400000.0
2006-12-05 10:23:00,13.963,14.008,13.882,13.952,450000.0
2006-12-05 10:24:00,13.975,13.976,13.831,13.969,900000.0
2006-12-05 10:26:00,13.97,13.98,13.875,13.875,350000.0
2006-12-05 10:28:00,13.982,13.982,13.848,13.883,350000.0
2006-12-05 10:29:00,13.998,14.0,13.868,13.974,900000.0
2006-12-05 10:30:00,13.917,13.961,13.832,13.881,400000.0
2006-12-05 10:31:00,13.853,13.941,13.853,13.899,350000.0
2006-12-05 10:32:00,13.913,13.965,13.836,13.947,700000.0
2006-12-05 10:34:00,13.976,13.976,13.83,13.925,500000.0
2006-12-05 10:35:00,13.853,13.954,13.853,13.892,400000.0
2006-12-05 10:36:00,13.894,13.977,13.869,13.871,500000.0
2006-12-05 10:37:00,13.973,13.973,13.838,13.878,400000.0
2006-12-05 10:38:00,13.842,13.987,13.842,13.957,400000.0
2006-12-05 10:39:00,13.942,13.978,13.832,13.832,650000.0
2006-12-05 10:40:00,13.95,13.959,13.842,13.951,550000.0
2006-12-05 10:41:00,13.938,13.942,13.839,13.842,350000.0
2006-12-05 10:42:00,13.939,13.972,13.855,13.934,750000.0
2006-12-05 10:43:00,13.923,13.97,13.818,13.857,400000.0
2006-12-05 10:44:00,13.933,13.959,13.816,13.93,900000.0
2006-12-05 10:45:00,13.953,13.999,13.871,13.937,350000.0
2006-12-05 10:46:00,13.938,13.99,13.884,13.99,400000.0
2006-12-05 10:50:00,13.935,13.955,13.843,13.843,800000.0
2006-12-05 10:51:00,13.959,14.006,13.876,13.977,550000.0
2006-12-05 10:52:00,13.937,13.976,13.809,13.936,950000.0
2006-12-05 10:54:00,13.948,13.964,13.851,13.851,400000.0
2006-12-05 10:55:00,13.948,13.991,13.858,13.934,800000.0
2006-12-05 10:56:00,13.922,14.014,13.841,13.987,400000.0
2006-12-05 10:57:00,13.944,13.989,13.886,13.975,450000.0
2006-12-05 10:58:00,13.884,13.978,13.833,13.925,350000.0
2006-12-05 10:59:00,13.979,13.997,13.857,13.857,450000.0
2006-12-05 11:00:00,13.935,14.025,13.883,13.905,350000.0
2006-12-05 11:01:00,13.861,13.98,13.853,13.95,500000.0
2006-12-05 11:02:00,14.016,14.016,13.89,13.949,400000.0
2006-12-05 11:03:00,13.925,14.009,13.873,13.917,550000.0
2006-12-05 11:04:00,14.019,14.041,13.927,14.028,400000.0
2006-12-05 11:05:00,13.876,14.011,13.876,13.896,550000.0
2006-12-05 11:06:00,13.982,14.019,13.889,13.889,350000.0
2006-12-05 11:07:00,13.938,13.983,13.856,13.983,450000.0
2006-12-05 11:08:00,13.922,14.023,13.9,14.014,350000.0
2006-12-05 11:09:00,14.014,14.014,13.907,14.002,500000.0
2006-12-05 11:10:00,13.883,14.004,13.883,13.942,400000.0
2006-12-05 11:11:00,14.007,14.02,13.881,13.986,350000.0
2006-12-05 11:13:00,13.988,14.027,13.882,14.027,500000.0
2006-12-05 11:14:00,13.925,14.011,13.877,14.011,400000.0
2006-12-05 11:15:00,13.92,14.014,13.899,13.95,400000.0
2006-12-05 11:16:00,13.949,14.007,13.932,14.007,500000.0
2006-12-05 11:17:00,14.018,14.018,13.896,14.008,350000.0
2006-12-05 11:18:00,13.931,13.983,13.93,13.944,350000.0
2006-12-05 11:19:00,13.877,13.987,13.821,13.987,550000.0
2006-12-05 11:20:00,13.959,13.991,13.876,13.908,400000.0
2006-12-05 11:21:00,13.995,13.995,13.867,13.969,450000.0
2006-12-05 11:22:00,13.982,13.988,13.844,13.845,400000.0
2006-12-05 11:23:00,13.863,13.981,13.863,13.879,500000.0
2006-12-05 11:24:00,13.957,14.035,13.899,13.977,550000.0
2006-12-05 11:25:00,13.878,13.97,13.859,13.875,550000.0
2006-12-05 11:26:00,13.982,13.996,13.894,13.996,400000.0
2006-12-05 11:28:00,13.887,13.964,13.867,13.964,350000.0
2006-12-05 11:29:00,13.9,13.975,13.872,13.898,500000.0
2006-12-05 11:30:00,13.994,14.03,13.886,13.886,500000.0
2006-12-05 11:31:00,13.971,14.014,13.912,13.973,350000.0
2006-12-05 11:32:00,13.967,14.01,13.902,13.902,450000.0
2006-12-05 11:33:00,13.88,14.002,13.88,13.959,350000.0
2006-12-05 11:34:00,13.968,13.992,13.884,13.895,550000.0
2006-12-05 11:35:00,13.963,13.992,13.867,13.929,450000.0
2006-12-05 11:36:00,13.897,13.989,13.845,13.902,550000.0
2006-12-05 11:37:00,13.885,13.978,13.833,13.953,400000.0
2006-12-05 11:38:00,13.944,13.944,13.848,13.935,400000.0
2006-12-05 11:39:00,13.906,13.968,13.86,13.879,350000.0
2006-12-05 11:40:00,13.899,13.97,13.867,13.938,400000.0
2006-12-05 11:41:00,13.887,13.997,13.887,13.922,350000.0
2006-12-05 11:42:00,13.873,13.972,13.873,13.968,350000.0
2006-12-05 11:43:00,14.003,14.003,13.892,13.986,350000.0
2006-12-05 11:44:00,13.987,13.992,13.873,13.969,450000.0
2006-12-05 11:45:00,13.885,13.951,13.852,13.945,550000.0
2006-12-05 11:46:00,13.954,13.986,13.863,13.897,400000.0
2006-12-05 11:47:00,13.942,14.005,13.854,13.964,500000.0
2006-12-05 11:48:00,13.956,13.984,13.894,13.975,400000.0
2006-12-05 11:49:00,13.96,14.002,13.881,13.949,350000.0
2006-12-05 11:50:00,13.966,13.997,13.887,13.997,350000.0
2006-12-05 11:51:00,13.84,13.979,13.84,13.948,450000.0
2006-12-05 11:53:00,13.882,14.003,13.882,13.899,400000.0
2006-12-05 11:54:00,14.002,14.002,13.885,13.936,550000.0
2006-12-05 11:55:00,13.965,14.026,13.895,14.011,350000.0
2006-12-05 11:56:00,13.952,14.004,13.92,13.928,350000.0
2006-12-05 11:58:00,13.896,14.008,13.874,14.008,350000.0
2006-12-05 11:59:00,13.961,13.996,13.862,13.934,450000.0
2006-12-05 12:00:00,13.946,13.952,13.866,13.866,350000.0
2006-12-05 12:01:00,13.996,13.996,13.897,13.904,500000.0
2006-12-05 12:02:00,13.997,14.008,13.885,13.885,400000.0
2006-12-05 12:03:00,13.894,14.002,13.892,13.953,550000.0
2006-12-05 12:04:00,13.925,14.004,13.894,13.894,350000.0
2006-12-05 12:05:00,13.978,14.005,13.872,13.921,350000.0
2006-12-05 12:06:00,13.997,14.004,13.935,14.004,350000.0
2006-12-05 12:07:00,14.019,14.08,13.902,13.985,450000.0
2006-12-05 12:08:00,13.993,14.005,13.883,14.005,450000.0
2006-12-05 12:09:00,13.901,14.006,13.901,13.928,350000.0
2006-12-05 12:10:00,13.971,14.007,13.902,13.953,400000.0
2006-12-05 12:11:00,13.931,13.966,13.877,13.9,300000.0
2006-12-05 12:12:00,13.863,13.998,13.863,13.897,350000.0
2006-12-05 12:13:00,13.959,14.006,13.888,13.965,400000.0
2006-12-05 12:14:00,13.964,13.989,13.875,13.892,550000.0
2006-12-05 12:15:00,13.934,14.029,13.901,13.93,400000.0
2006-12-05 12:16:00,13.923,14.004,13.874,13.923,400000.0
2006-12-05 12:17:00,13.971,14.007,13.965,14.007,400000.0
2006-12-05 12:18:00,13.982,13.982,13.897,13.901,450000.0
2006-12-05 12:19:00,13.925,13.977,13.847,13.876,450000.0
2006-12-05 12:20:00,13.918,14.026,13.852,13.904,500000.0
2006-12-05 12:21:00,13.943,14.0,13.878,13.958,500000.0
2006-12-05 12:22:00,13.987,13.988,13.889,13.963,400000.0
2006-12-05 12:23:00,14.013,14.013,13.833,13.854,400000.0
2006-12-05 12:24:00,13.978,13.978,13.837,13.952,600000.0
2006-12-05 12:25:00,13.996,13.996,13.892,13.978,450000.0
2006-12-05 12:26:00,13.97,13.97,13.843,13.9,450000.0
2006-12-05 12:28:00,13.961,13.961,13.832,13.94,500000.0
2006-12-05 12:29:00,13.981,14.03,13.874,13.888,500000.0
2006-12-05 12:30:00,13.888,13.995,13.871,13.995,450000.0
2006-12-05 12:31:00,13.983,13.983,13.906,13.965,350000.0
2006-12-05 12:32:00,13.86,13.989,13.86,13.87,300000.0
2006-12-05 12:33:00,13.999,14.011,13.89,13.89,250000.0
2006-12-05 12:34:00,13.877,13.984,13.87,13.87,450000.0
2006-12-05 12:35:00,14.018,14.021,13.892,13.892,350000.0
2006-12-05 12:36:00,13.984,13.984,13.831,13.934,350000.0
2006-12-05 12:37:00,13.991,14.023,13.919,13.919,500000.0
2006-12-05 12:38:00,13.986,14.012,13.896,13.956,450000.0
2006-12-05 12:40:00,13.948,14.014,13.888,13.909,450000.0
2006-12-05 12:41:00,13.937,13.981,13.851,13.981,450000.0
2006-12-05 12:42:00,13.891,14.006,13.891,13.957,550000.0
2006-12-05 12:43:00,13.925,13.967,13.861,13.876,500000.0
2006-12-05 12:44:00,13.93,14.019,13.879,13.879,450000.0
2006-12-05 12:45:00,13.912,13.974,13.855,13.909,400000.0
2006-12-05 12:46:00,13.874,13.993,13.874,13.875,500000.0
2006-12-05 12:47:00,13.917,13.991,13.851,13.908,350000.0
2006-12-05 12:48:00,13.862,13.957,13.826,13.949,550000.0
2006-12-05 12:49:00,13.91,14.006,13.893,13.904,450000.0
2006-12-05 12:50:00,13.946,14.021,13.907,13.914,400000.0
2006-12-05 12:51:00,13.89,14.04,13.89,14.025,500000.0
2006-12-05 12:52:00,13.945,14.038,13.926,14.008,500000.0
2006-12-05 12:53:00,13.898,13.993,13.898,13.993,500000.0
2006-12-05 12:54:00,14.001,14.001,13.866,13.93,450000.0
2006-12-05 12:55:00,13.934,14.009,13.898,14.009,450000.0
2006-12-05 12:57:00,13.977,14.029,13.869,13.869,400000.0
2006-12-05 12:58:00,13.91,14.032,13.893,13.896,400000.0
2006-12-05 13:00:00,13.975,13.991,13.851,13.921,500000.0
2006-12-05 13:01:00,13.882,14.033,13.882,13.977,400000.0
2006-12-05 13:02:00,13.902,13.996,13.871,13.934,400000.0
2006-12-05 13:03:00,13.941,14.004,13.888,13.888,450000.0
2006-12-05 13:04:00,13.957,14.033,13.903,13.914,450000.0
2006-12-05 13:05:00,13.903,14.013,13.903,14.013,400000.0
2006-12-05 13:06:00,14.022,14.022,13.858,13.975,450000.0
2006-12-05 13:07:00,14.03,14.058,13.901,13.965,500000.0
2006-12-05 13:08:00,13.935,14.014,13.9,13.9,400000.0
2006-12-05 13:09:00,14.017,14.017,13.897,13.902,450000.0
2006-12-05 13:10:00,13.964,13.999,13.88,13.929,500000.0
2006-12-05 13:11:00,13.944,13.997,13.944,13.995,400000.0
2006-12-05 13:13:00,14.023,14.023,13.853,13.987,450000.0
2006-12-05 13:14:00,13.909,14.088,13.909,14.052,350000.0
2006-12-05 13:15:00,13.951,14.033,13.893,13.988,400000.0
2006-12-05 13:16:00,14.003,14.003,13.907,14.001,350000.0
2006-12-05 13:17:00,14.022,14.031,13.893,14.029,450000.0
2006-12-05 13:18:00,13.894,14.052,13.894,14.029,400000.0
2006-12-05 13:19:00,13.946,14.014,13.879,13.916,400000.0
2006-12-05 13:20:00,13.932,14.017,13.894,13.965,500000.0
2006-12-05 13:21:00,13.912,14.042,13.912,13.917,350000.0
2006-12-05 13:22:00,13.934,14.043,13.915,13.965,400000.0
2006-12-05 13:23:00,13.988,14.068,13.915,13.924,350000.0
2006-12-05 13:24:00,14.029,14.071,13.956,13.981,450000.0
2006-12-05 13:25:00,14.04,14.064,13.972,14.064,350000.0
2006-12-05 13:26:00,13.952,14.061,13.907,13.967,550000.0
2006-12-05 13:27:00,13.966,14.044,13.966,14.015,500000.0
2006-12-05 13:28:00,14.018,14.063,13.941,13.972,400000.0
2006-12-05 13:29:00,14.059,14.061,13.925,14.026,350000.0
2006-12-05 13:30:00,14.058,14.058,13.914,13.932,450000.0
2006-12-05 13:31:00,13.915,14.018,13.915,14.018,450000.0
2006-12-05 13:32:00,13.972,14.057,13.92,13.92,500000.0
2006-12-05 13:33:00,13.965,14.051,13.945,13.981,350000.0
2006-12-05 13:34:00,13.931,14.073,13.931,13.934,350000.0
2006-12-05 13:35:00,13.999,14.058,13.954,13.954,400000.0
2006-12-05 13:36:00,13.99,14.08,13.933,14.013,450000.0
2006-12-05 13:37:00,13.931,14.019,13.92,14.007,350000.0
2006-12-05 13:38:00,13.982,14.053,13.938,14.046,400000.0
2006-12-05 13:39:00,14.005,14.055,13.935,14.008,500000.0
2006-12-05 13:40:00,14.015,14.063,13.941,14.055,350000.0
2006-12-05 13:41:00,13.95,14.056,13.949,14.033,400000.0
2006-12-05 13:42:00,14.019,14.019,13.917,14.011,350000.0
2006-12-05 13:43:00,14.049,14.085,13.961,14.027,500000.0
2006-12-05 13:45:00,13.931,14.046,13.896,14.004,400000.0
2006-12-05 13:46:00,13.935,14.023,13.917,13.977,450000.0
2006-12-05 13:47:00,13.985,14.016,13.943,13.943,150000.0
2006-12-05 13:48:00,13.987,14.008,13.899,13.973,400000.0
2006-12-05 13:49:00,13.893,14.039,13.893,14.01,350000.0
2006-12-05 13:50:00,13.933,14.004,13.933,14.004,450000.0
2006-12-05 13:51:00,14.038,14.038,13.932,13.932,350000.0
2006-12-05 13:52:00,14.044,14.044,13.911,14.0,350000.0
2006-12-05 13:53:00,13.924,14.022,13.884,13.933,450000.0
2006-12-05 13:54:00,13.952,14.04,13.91,14.033,400000.0
2006-12-05 13:55:00,13.993,14.033,13.942,13.976,350000.0
2006-12-05 13:56:00,13.979,13.985,13.849,13.849,400000.0
2006-12-05 13:57:00,13.935,14.0,13.893,13.893,400000.0
2006-12-05 13:58:00,13.9,14.018,13.9,14.018,350000.0
2006-12-05 13:59:00,13.925,14.054,13.917,14.0,500000.0
2006-12-05 14:00:00,13.99,13.99,13.887,13.942,350000.0
2006-12-05 14:01:00,13.982,14.052,13.95,14.051,400000.0
2006-12-05 14:02:00,14.038,14.038,13.892,13.936,350000.0
2006-12-05 14:03:00,13.958,13.991,13.898,13.991,350000.0
2006-12-05 14:04:00,13.921,14.041,13.921,14.041,350000.0
2006-12-05 14:05:00,13.941,14.03,13.941,13.992,400000.0
2006-12-05 14:06:00,14.001,14.034,13.923,14.007,350000.0
2006-12-05 14:07:00,13.988,14.046,13.915,14.008,400000.0
2006-12-05 14:08:00,13.939,14.007,13.883,13.974,400000.0
2006-12-05 14:09:00,13.895,14.034,13.862,13.946,550000.0
2006-12-05 14:10:00,13.934,14.034,13.934,13.967,350000.0
2006-12-05 14:11:00,13.989,14.022,13.964,14.022,400000.0
2006-12-05 14:13:00,13.983,13.994,13.897,13.927,350000.0
2006-12-05 14:14:00,13.902,14.039,13.886,13.934,500000.0
2006-12-05 14:15:00,13.872,14.017,13.841,13.906,500000.0
2006-12-05 14:16:00,13.917,14.032,13.899,13.965,450000.0
2006-12-05 14:17:00,13.98,14.002,13.905,13.937,450000.0
2006-12-05 14:18:00,13.911,14.033,13.911,14.033,400000.0
2006-12-05 14:19:00,13.986,14.023,13.843,13.99,500000.0
2006-12-05 14:20:00,13.915,13.981,13.894,13.894,350000.0
2006-12-05 14:21:00,13.883,14.004,13.865,13.933,450000.0
2006-12-05 14:22:00,13.997,14.011,13.886,13.886,450000.0
2006-12-05 14:23:00,13.933,14.005,13.933,13.953,400000.0
2006-12-05 14:24:00,14.016,14.03,13.955,14.03,400000.0
2006-12-05 14:25:00,13.956,14.031,13.951,13.954,350000.0
2006-12-05 14:26:00,13.96,14.04,13.906,13.968,350000.0
2006-12-05 14:27:00,13.985,14.041,13.913,14.041,400000.0
2006-12-05 14:28:00,13.986,13.99,13.906,13.963,400000.0
2006-12-05 14:29:00,13.977,14.013,13.886,14.009,350000.0
2006-12-05 14:30:00,13.982,14.029,13.914,13.914,550000.0
2006-12-05 14:31:00,13.954,14.045,13.896,14.0,400000.0
2006-12-05 14:32:00,13.997,14.034,13.922,13.957,500000.0
2006-12-05 14:33:00,14.035,14.035,13.902,13.952,350000.0
2006-12-05 14:34:00,13.993,14.033,13.911,13.911,450000.0
2006-12-05 14:35:00,14.015,14.037,13.964,13.964,350000.0
2006-12-05 14:36:00,14.019,14.048,13.953,14.035,400000.0
2006-12-05 14:37:00,13.933,14.03,13.87,14.027,550000.0
2006-12-05 14:38:00,13.986,14.03,13.944,14.006,400000.0
2006-12-05 14:39:00,14.025,14.084,13.914,13.952,500000.0
2006-12-05 14:40:00,13.981,14.029,13.931,13.963,400000.0
2006-12-05 14:41:00,13.933,14.039,13.92,13.996,550000.0
2006-12-05 14:42:00,13.91,14.021,13.882,13.996,400000.0
2006-12-05 14:43:00,14.015,14.035,13.895,14.034,500000.0
2006-12-05 14:44:00,13.927,14.002,13.909,14.0,450000.0
2006-12-05 14:45:00,13.983,14.023,13.932,14.004,400000.0
2006-12-05 14:46:00,14.04,14.04,13.928,13.949,350000.0
2006-12-05 14:47:00,14.01,14.049,13.929,14.014,350000.0
2006-12-05 14:48:00,13.988,14.04,13.938,14.023,400000.0
2006-12-05 14:49:00,14.028,14.028,13.862,13.882,500000.0
2006-12-05 14:50:00,13.952,14.027,13.907,13.907,400000.0
2006-12-05 14:51:00,14.018,14.018,13.911,13.974,350000.0
2006-12-05 14:52:00,14.008,14.008,13.88,13.922,450000.0
2006-12-05 14:53:00,13.906,13.994,13.883,13.956,400000.0
2006-12-05 14:55:00,13.938,14.053,13.911,13.911,800000.0
2006-12-05 14:56:00,14.015,14.047,13.919,13.968,750000.0
2006-12-05 14:57:00,14.052,14.061,13.956,14.044,550000.0
2006-12-05 14:58:00,13.98,14.061,13.974,14.014,600000.0
2006-12-05 14:59:00,13.945,14.022,13.893,14.02,650000.0
2006-12-05 15:00:00,13.936,14.065,13.916,13.916,500000.0
2006-12-05 15:01:00,14.009,14.009,13.869,13.954,750000.0
2006-12-05 15:02:00,13.942,14.055,13.921,13.994,500000.0
2006-12-05 15:03:00,13.994,14.017,13.873,13.928,750000.0
2006-12-05 15:04:00,13.902,13.987,13.834,13.872,700000.0
2006-12-05 15:05:00,13.874,14.041,13.874,13.947,750000.0
2006-12-05 15:06:00,14.001,14.041,13.976,13.976,600000.0
2006-12-05 15:07:00,13.947,14.059,13.929,14.031,400000.0
2006-12-05 15:08:00,13.9,14.033,13.9,13.993,600000.0
2006-12-05 15:09:00,14.018,14.018,13.857,13.9,700000.0
2006-12-05 15:10:00,13.884,14.023,13.832,13.986,1000000.0
2006-12-05 15:11:00,13.942,14.077,13.865,13.889,700000.0
2006-12-05 15:12:00,14.026,14.055,13.976,14.049,350000.0
2006-12-05 15:13:00,13.999,14.045,13.911,14.045,550000.0
2006-12-05 15:14:00,13.982,14.033,13.974,14.002,400000.0
2006-12-05 15:15:00,13.914,14.052,13.914,13.99,500000.0
2006-12-05 15:16:00,14.004,14.04,13.903,13.956,400000.0
2006-12-05 15:17:00,13.998,14.082,13.944,14.006,550000.0
2006-12-05 15:18:00,14.048,14.054,13.91,13.979,550000.0
2006-12-05 15:19:00,14.064,14.089,13.968,14.006,600000.0
2006-12-05 15:20:00,13.89,14.04,13.89,14.034,650000.0
2006-12-05 15:21:00,14.045,14.069,13.931,14.055,500000.0
2006-12-05 15:22:00,14.013,14.055,13.935,14.019,750000.0
2006-12-05 15:23:00,14.001,14.093,13.975,14.039,600000.0
2006-12-05 15:24:00,14.042,14.09,13.946,14.055,700000.0
2006-12-05 15:25:00,14.068,14.068,13.966,14.03,400000.0
2006-12-05 15:26:00,13.968,14.092,13.968,13.973,850000.0
2006-12-05 15:27:00,13.966,14.071,13.95,13.998,450000.0
2006-12-05 15:28:00,14.071,14.1,13.93,14.06,700000.0
2006-12-05 15:29:00,14.006,14.055,13.975,14.01,350000.0
2006-12-05 15:30:00,14.042,14.063,13.913,14.011,650000.0
2006-12-05 15:31:00,14.024,14.136,14.018,14.018,650000.0
2006-12-05 15:32:00,14.092,14.094,13.936,14.044,750000.0
2006-12-05 15:33:00,14.09,14.09,13.986,14.037,550000.0
2006-12-05 15:34:00,13.977,14.137,13.977,13.994,600000.0
2006-12-05 15:35:00,14.07,14.147,14.045,14.078,550000.0
2006-12-05 15:36:00,14.099,14.13,13.999,14.13,800000.0
2006-12-05 15:37:00,14.01,14.121,13.973,14.116,850000.0
2006-12-05 15:38:00,14.011,14.154,14.011,14.04,650000.0
2006-12-05 15:39:00,14.046,14.145,14.01,14.01,350000.0
2006-12-05 15:40:00,14.018,14.167,14.018,14.073,500000.0
2006-12-05 15:41:00,13.996,14.135,13.996,14.019,750000.0
2006-12-05 15:42:00,14.098,14.113,14.013,14.023,550000.0
2006-12-05 15:43:00,14.068,14.175,13.998,14.066,550000.0
2006-12-05 15:44:00,14.088,14.148,14.02,14.121,600000.0
2006-12-05 15:45:00,14.095,14.101,13.947,14.1,650000.0
2006-12-05 15:46:00,14.041,14.159,14.038,14.053,550000.0
2006-12-05 15:47:00,14.033,14.14,13.978,14.005,800000.0
2006-12-05 15:48:00,14.022,14.104,13.957,13.984,550000.0
2006-12-05 15:49:00,14.058,14.113,14.049,14.073,500000.0
2006-12-05 15:50:00,14.021,14.118,13.986,14.104,800000.0
2006-12-05 15:51:00,14.073,14.112,13.95,14.007,400000.0
2006-12-05 15:52:00,13.991,14.117,13.978,13.983,650000.0
2006-12-05 15:53:00,14.053,14.114,13.993,14.074,600000.0
2006-12-05 15:54:00,14.11,14.124,14.011,14.124,700000.0
2006-12-05 15:55:00,14.002,14.156,14.002,14.118,650000.0
2006-12-05 15:56:00,14.111,14.138,13.995,14.09,750000.0
2006-12-05 15:57:00,14.06,14.105,14.022,14.055,550000.0
2006-12-05 15:58:00,14.037,14.177,14.018,14.164,700000.0
2006-12-05 15:59:00,14.128,14.167,14.051,14.124,650000.0
2006-12-05 16:00:00,14.043,14.162,13.997,14.136,850000.0
2006-12-05 16:01:00,14.12,14.12,14.005,14.005,450000.0
2006-12-05 16:02:00,14.024,14.125,13.972,14.069,850000.0
2006-12-05 16:03:00,14.16,14.196,14.068,14.089,750000.0
2006-12-05 16:04:00,14.033,14.115,13.944,14.079,750000.0
2006-12-05 16:05:00,14.054,14.127,14.054,14.093,400000.0
2006-12-05 16:06:00,14.025,14.133,13.979,14.068,500000.0
2006-12-05 16:07:00,14.039,14.113,14.009,14.009,700000.0
2006-12-05 16:08:00,14.014,14.17,14.014,14.014,800000.0
2006-12-05 16:09:00,14.003,14.157,13.994,14.033,500000.0
2006-12-05 16:10:00,14.096,14.167,14.038,14.136,800000.0
2006-12-05 16:11:00,14.1,14.146,13.983,13.983,800000.0
2006-12-05 16:12:00,14.046,14.11,14.007,14.007,600000.0
2006-12-05 16:13:00,14.033,14.132,14.024,14.132,650000.0
2006-12-05 16:14:00,14.156,14.193,14.038,14.068,1050000.0
2006-12-05 16:15:00,14.122,14.168,14.039,14.132,500000.0
2006-12-05 16:16:00,14.074,14.148,14.025,14.115,750000.0
2006-12-05 16:17:00,14.109,14.138,14.008,14.138,450000.0
2006-12-05 16:18:00,14.057,14.143,14.033,14.096,750000.0
2006-12-05 16:19:00,14.027,14.117,14.027,14.116,400000.0
2006-12-05 16:20:00,14.104,14.108,13.994,14.084,750000.0
2006-12-05 16:21:00,14.032,14.118,13.978,14.068,550000.0
2006-12-05 16:22:00,14.119,14.119,13.984,14.006,650000.0
2006-12-05 16:23:00,14.023,14.156,14.023,14.117,700000.0
2006-12-05 16:24:00,14.087,14.129,14.003,14.129,700000.0
2006-12-05 16:25:00,14.108,14.132,14.025,14.118,450000.0
2006-12-05 16:26:00,14.08,14.123,13.98,13.98,700000.0
2006-12-05 16:27:00,14.093,14.11,14.002,14.002,500000.0
2006-12-05 16:28:00,14.115,14.149,14.061,14.141,500000.0
2006-12-05 16:29:00,14.09,14.13,14.008,14.008,350000.0
2006-12-05 16:30:00,14.125,14.168,14.003,14.097,700000.0
2006-12-05 16:31:00,14.051,14.171,14.009,14.066,700000.0
2006-12-05 16:32:00,14.073,14.084,13.985,13.985,450000.0
2006-12-05 16:33:00,14.011,14.124,13.97,13.97,500000.0
2006-12-05 16:34:00,13.993,14.108,13.993,14.103,700000.0
2006-12-05 16:35:00,14.014,14.1,13.958,13.984,650000.0
2006-12-05 16:36:00,14.081,14.094,13.927,13.998,600000.0
2006-12-05 16:37:00,14.097,14.142,14.04,14.045,650000.0
2006-12-05 16:38:00,13.971,14.146,13.971,14.091,600000.0
2006-12-05 16:39:00,14.035,14.109,13.996,14.098,550000.0
2006-12-05 16:40:00,14.041,14.099,14.013,14.099,450000.0
2006-12-05 16:41:00,14.0,14.117,13.996,14.117,550000.0
2006-12-05 16:42:00,14.069,14.131,14.008,14.122,650000.0
2006-12-05 16:43:00,13.987,14.121,13.987,14.121,500000.0
2006-12-05 16:44:00,14.123,14.124,13.985,13.985,750000.0
2006-12-05 16:45:00,14.075,14.08,13.973,14.017,700000.0
2006-12-05 16:46:00,14.033,14.082,14.013,14.082,400000.0
2006-12-05 16:47:00,14.032,14.134,14.025,14.046,700000.0
2006-12-05 16:48:00,13.991,14.147,13.991,14.078,650000.0
2006-12-05 16:49:00,14.055,14.147,14.022,14.031,600000.0
2006-12-05 16:50:00,14.054,14.124,14.037,14.059,500000.0
2006-12-05 16:51:00,14.171,14.171,14.027,14.149,600000.0
2006-12-05 16:52:00,14.078,14.186,14.064,14.174,600000.0
2006-12-05 16:53:00,14.079,14.161,14.058,14.058,450000.0
2006-12-05 16:54:00,14.064,14.184,13.979,13.979,550000.0
2006-12-05 16:55:00,14.063,14.143,13.998,14.062,650000.0
2006-12-05 16:56:00,14.028,14.135,13.982,14.009,550000.0
2006-12-05 16:57:00,14.086,14.147,14.028,14.14,550000.0
2006-12-05 16:58:00,14.023,14.146,13.997,14.041,700000.0
2006-12-05 16:59:00,14.058,14.133,14.014,14.116,600000.0
2006-12-05 17:00:00,14.15,14.15,14.013,14.013,350000.0
2006-12-05 17:01:00,14.097,14.2,14.015,14.024,600000.0
2006-12-05 17:02:00,14.014,14.085,13.988,14.055,550000.0
2006-12-05 17:03:00,13.969,14.115,13.969,14.068,750000.0
2006-12-05 17:04:00,14.021,14.091,13.976,14.045,350000.0
2006-12-05 17:05:00,14.095,14.095,13.916,13.994,550000.0
2006-12-05 17:06:00,14.09,14.09,13.96,14.05,550000.0
2006-12-05 17:07:00,14.078,14.156,14.006,14.037,750000.0
2006-12-05 17:08:00,13.946,14.1,13.946,14.011,650000.0
2006-12-05 17:09:00,13.996,14.074,13.937,13.981,650000.0
2006-12-05 17:10:00,14.029,14.065,13.951,14.027,350000.0
2006-12-05 17:11:00,14.034,14.07,13.927,13.933,500000.0
2006-12-05 17:12:00,13.992,14.038,13.942,13.942,500000.0
2006-12-05 17:13:00,13.951,14.12,13.903,14.029,800000.0
2006-12-05 17:14:00,13.998,14.067,13.929,14.024,700000.0
2006-12-05 17:15:00,13.958,14.064,13.888,14.064,550000.0
2006-12-05 17:16:00,14.057,14.057,13.929,14.001,550000.0
2006-12-05 17:17:00,14.02,14.055,13.992,14.054,350000.0
2006-12-05 17:18:00,13.95,14.023,13.929,14.023,450000.0
2006-12-05 17:19:00,13.901,14.024,13.884,13.987,500000.0
2006-12-05 17:20:00,13.964,14.053,13.892,14.013,650000.0
2006-12-05 17:21:00,13.951,14.0,13.843,13.843,250000.0
2006-12-05 17:22:00,13.894,13.977,13.861,13.89,600000.0
2006-12-05 17:23:00,13.86,13.942,13.78,13.9,700000.0
2006-12-05 17:24:00,13.828,13.911,13.76,13.81,550000.0
2006-12-05 17:25:00,13.895,13.94,13.809,13.831,600000.0
2006-12-05 17:26:00,13.796,13.913,13.796,13.876,700000.0
2006-12-05 17:27:00,13.906,13.939,13.815,13.875,550000.0
2006-12-05 17:28:00,13.797,13.852,13.71,13.75,800000.0
2006-12-05 17:29:00,13.797,13.905,13.792,13.864,800000.0
2006-12-05 17:30:00,13.777,13.916,13.768,13.779,600000.0
2006-12-05 17:31:00,13.849,13.903,13.769,13.866,700000.0
2006-12-05 17:32:00,13.804,13.906,13.765,13.852,600000.0
2006-12-05 17:33:00,13.83,13.848,13.741,13.848,550000.0
2006-12-05 17:34:00,13.761,13.856,13.706,13.799,800000.0
2006-12-05 17:35:00,13.787,13.842,13.714,13.788,500000.0
2006-12-05 17:36:00,13.797,13.841,13.688,13.813,550000.0
2006-12-05 17:37:00,13.818,13.818,13.675,13.775,650000.0
2006-12-05 17:38:00,13.782,13.864,13.744,13.787,650000.0
2006-12-05 17:39:00,13.836,13.865,13.738,13.753,700000.0
2006-12-05 17:40:00,13.755,13.875,13.71,13.857,850000.0
2006-12-05 17:41:00,13.796,13.803,13.763,13.763,250000.0
2006-12-05 17:42:00,13.737,13.838,13.737,13.832,600000.0
2006-12-05 17:43:00,13.802,13.87,13.717,13.84,750000.0
2006-12-05 17:44:00,13.814,13.949,13.797,13.883,700000.0
2006-12-05 17:45:00,13.79,13.893,13.776,13.847,600000.0
2006-12-05 17:46:00,13.814,13.872,13.768,13.869,350000.0
2006-12-05 17:47:00,13.865,13.865,13.742,13.834,600000.0
2006-12-05 17:48:00,13.873,13.893,13.775,13.893,650000.0
2006-12-05 17:49:00,13.843,13.891,13.731,13.853,500000.0
2006-12-05 17:50:00,13.891,13.93,13.79,13.79,700000.0
2006-12-05 17:51:00,13.8,13.888,13.72,13.797,650000.0
2006-12-05 17:52:00,13.859,13.888,13.763,13.855,550000.0
2006-12-05 17:53:00,13.831,13.884,13.79,13.79,550000.0
2006-12-05 17:54:00,13.794,13.891,13.741,13.891,450000.0
2006-12-05 17:55:00,13.797,13.91,13.78,13.865,450000.0
2006-12-05 17:56:00,13.761,13.939,13.751,13.836,550000.0
2006-12-05 17:57:00,13.893,13.923,13.821,13.88,550000.0
2006-12-05 17:58:00,13.871,13.909,13.805,13.844,800000.0
2006-12-05 17:59:00,13.786,13.915,13.786,13.915,500000.0
2006-12-05 18:00:00,13.832,13.951,13.815,13.925,600000.0
2006-12-05 18:01:00,13.873,13.873,13.733,13.803,550000.0
2006-12-05 18:02:00,13.902,13.963,13.806,13.893,600000.0
2006-12-05 18:03:00,13.845,13.877,13.797,13.839,400000.0
2006-12-05 18:04:00,13.911,13.922,13.765,13.837,500000.0
2006-12-05 18:05:00,13.84,13.936,13.801,13.936,600000.0
2006-12-05 18:06:00,13.861,13.948,13.811,13.912,600000.0
2006-12-05 18:07:00,13.951,13.951,13.814,13.932,550000.0
2006-12-05 18:08:00,13.889,13.936,13.83,13.906,500000.0
2006-12-05 18:09:00,13.846,13.933,13.819,13.908,400000.0
2006-12-05 18:10:00,13.841,13.954,13.841,13.867,450000.0
2006-12-05 18:11:00,13.854,13.956,13.798,13.835,650000.0
2006-12-05 18:12:00,13.838,13.971,13.838,13.971,350000.0
2006-12-05 18:13:00,13.873,13.937,13.831,13.831,400000.0
2006-12-05 18:14:00,13.892,13.942,13.833,13.915,500000.0
2006-12-05 18:15:00,13.879,13.963,13.851,13.94,550000.0
2006-12-05 18:16:00,13.836,13.999,13.836,13.864,650000.0
2006-12-05 18:17:00,13.868,13.951,13.867,13.897,350000.0
2006-12-05 18:18:00,13.899,13.95,13.834,13.836,600000.0
2006-12-05 18:19:00,13.964,13.975,13.863,13.939,450000.0
2006-12-05 18:20:00,13.847,13.93,13.788,13.892,600000.0
2006-12-05 18:21:00,13.92,13.941,13.836,13.914,650000.0
2006-12-05 18:22:00,13.84,13.937,13.823,13.865,550000.0
2006-12-05 18:23:00,13.913,13.937,13.795,13.907,650000.0
2006-12-05 18:24:00,13.926,13.942,13.826,13.915,600000.0
2006-12-05 18:25:00,13.896,13.947,13.82,13.857,900000.0
2006-12-05 18:26:00,13.866,13.938,13.776,13.938,750000.0
2006-12-05 18:27:00,13.918,13.961,13.824,13.824,450000.0
2006-12-05 18:28:00,13.927,13.954,13.821,13.931,400000.0
2006-12-05 18:29:00,13.894,13.992,13.877,13.953,400000.0
2006-12-05 18:30:00,13.905,13.956,13.8,13.932,650000.0
2006-12-05 18:31:00,13.923,13.933,13.817,13.933,550000.0
2006-12-05 18:32:00,13.885,13.958,13.816,13.947,500000.0
2006-12-05 18:33:00,13.921,13.965,13.835,13.941,650000.0
2006-12-05 18:34:00,13.95,13.992,13.865,13.961,400000.0
2006-12-05 18:35:00,13.846,13.944,13.846,13.855,850000.0
2006-12-05 18:36:00,13.92,14.02,13.871,13.977,750000.0
2006-12-05 18:37:00,13.916,14.007,13.855,13.92,800000.0
2006-12-05 18:38:00,13.896,13.954,13.802,13.897,550000.0
2006-12-05 18:39:00,13.858,13.961,13.853,13.918,650000.0
2006-12-05 18:40:00,13.917,13.918,13.801,13.878,550000.0
2006-12-05 18:41:00,13.913,13.968,13.87,13.924,600000.0
2006-12-05 18:42:00,13.878,13.942,13.826,13.931,700000.0
2006-12-05 18:43:00,13.909,13.964,13.842,13.942,550000.0
2006-12-05 18:44:00,13.913,13.96,13.842,13.876,550000.0
2006-12-05 18:45:00,13.83,13.947,13.83,13.908,350000.0
2006-12-05 18:46:00,13.907,13.956,13.789,13.899,650000.0
2006-12-05 18:47:00,13.901,13.936,13.812,13.909,600000.0
2006-12-05 18:48:00,13.797,13.919,13.797,13.84,350000.0
2006-12-05 18:49:00,13.86,13.911,13.731,13.886,500000.0
2006-12-05 18:50:00,13.873,13.914,13.813,13.816,500000.0
2006-12-05 18:51:00,13.857,13.92,13.79,13.829,750000.0
2006-12-05 18:52:00,13.842,13.959,13.823,13.913,800000.0
2006-12-05 18:53:00,13.866,13.91,13.779,13.891,600000.0
2006-12-05 18:54:00,13.82,13.904,13.766,13.859,550000.0
2006-12-05 18:55:00,13.816,13.955,13.793,13.846,700000.0
2006-12-05 18:56:00,13.802,13.916,13.802,13.873,400000.0
2006-12-05 18:57:00,13.939,13.947,13.809,13.867,700000.0
2006-12-05 18:58:00,13.873,13.927,13.801,13.89,700000.0
2006-12-05 18:59:00,13.785,13.896,13.785,13.874,600000.0
2006-12-05 19:00:00,13.834,13.911,13.756,13.833,600000.0
2006-12-05 19:01:00,13.836,13.899,13.799,13.863,700000.0
2006-12-05 19:02:00,13.829,13.906,13.765,13.791,550000.0
2006-12-05 19:03:00,13.854,13.889,13.773,13.809,700000.0
2006-12-05 19:04:00,13.834,13.908,13.834,13.861,350000.0
2006-12-05 19:05:00,13.768,13.917,13.768,13.791,250000.0
2006-12-05 19:06:00,13.841,13.899,13.742,13.861,550000.0
2006-12-05 19:07:00,13.901,13.938,13.802,13.83,550000.0
2006-12-05 19:08:00,13.832,13.931,13.82,13.911,450000.0
2006-12-05 19:09:00,13.832,13.971,13.816,13.895,700000.0
2006-12-05 19:10:00,13.907,13.961,13.854,13.921,550000.0
2006-12-05 19:11:00,13.866,13.959,13.793,13.913,450000.0
2006-12-05 19:12:00,13.91,13.948,13.859,13.915,500000.0
2006-12-05 19:13:00,13.841,13.941,13.801,13.801,550000.0
2006-12-05 19:14:00,13.828,13.939,13.828,13.929,550000.0
2006-12-05 19:15:00,13.865,13.94,13.811,13.94,650000.0
2006-12-05 19:16:00,13.95,13.95,13.849,13.904,450000.0
2006-12-05 19:17:00,13.899,13.909,13.809,13.835,500000.0
2006-12-05 19:18:00,13.819,13.933,13.785,13.893,650000.0
2006-12-05 19:19:00,13.913,13.943,13.757,13.943,750000.0
2006-12-05 19:20:00,13.949,13.955,13.819,13.819,300000.0
2006-12-05 19:21:00,13.916,13.924,13.829,13.839,400000.0
2006-12-05 19:22:00,13.893,13.94,13.791,13.821,700000.0
2006-12-05 19:23:00,13.95,13.95,13.816,13.816,600000.0
2006-12-05 19:24:00,13.856,13.941,13.839,13.867,300000.0
2006-12-05 19:25:00,13.883,13.962,13.839,13.872,500000.0
2006-12-05 19:26:00,13.914,13.981,13.826,13.935,350000.0
2006-12-05 19:27:00,13.892,13.963,13.819,13.946,500000.0
2006-12-05 19:28:00,13.823,13.957,13.823,13.905,350000.0
2006-12-05 19:29:00,13.887,13.904,13.794,13.794,250000.0
2006-12-05 19:30:00,13.952,13.983,13.844,13.845,500000.0
2006-12-05 19:31:00,13.81,13.954,13.81,13.857,300000.0
2006-12-05 19:32:00,13.901,13.981,13.883,13.899,600000.0
2006-12-05 19:33:00,13.86,13.954,13.859,13.928,450000.0
2006-12-05 19:34:00,13.909,13.938,13.82,13.9,450000.0
2006-12-05 19:35:00,13.964,13.995,13.855,13.855,500000.0
2006-12-05 19:36:00,13.933,13.97,13.826,13.826,550000.0
2006-12-05 19:37:00,13.897,13.926,13.801,13.857,450000.0
2006-12-05 19:38:00,13.943,13.985,13.854,13.927,550000.0
2006-12-05 19:39:00,13.814,13.951,13.814,13.905,450000.0
2006-12-05 19:40:00,13.845,13.922,13.806,13.896,400000.0
2006-12-05 19:41:00,13.847,13.895,13.759,13.768,350000.0
2006-12-05 19:42:00,13.902,13.919,13.802,13.866,450000.0
2006-12-05 19:43:00,13.815,13.894,13.811,13.877,350000.0
2006-12-05 19:44:00,13.87,13.89,13.844,13.862,350000.0
2006-12-05 19:45:00,13.837,13.885,13.754,13.845,400000.0
2006-12-05 19:46:00,13.858,13.858,13.742,13.852,500000.0
2006-12-05 19:47:00,13.873,13.873,13.741,13.746,350000.0
2006-12-05 19:48:00,13.738,13.856,13.696,13.696,350000.0
2006-12-05 19:49:00,13.835,13.872,13.752,13.855,550000.0
2006-12-05 19:50:00,13.831,13.853,13.736,13.773,550000.0
2006-12-05 19:51:00,13.875,13.89,13.751,13.776,550000.0
2006-12-05 19:52:00,13.85,13.891,13.76,13.854,600000.0
2006-12-05 19:53:00,13.838,13.838,13.733,13.797,500000.0
2006-12-05 19:54:00,13.737,13.822,13.737,13.757,350000.0
2006-12-05 19:55:00,13.739,13.854,13.716,13.757,500000.0
2006-12-05 19:56:00,13.731,13.867,13.731,13.828,400000.0
2006-12-05 19:57:00,13.728,13.867,13.728,13.791,500000.0
2006-12-05 19:58:00,13.847,13.847,13.734,13.734,350000.0
2006-12-05 19:59:00,13.828,13.85,13.774,13.85,500000.0
2006-12-05 20:00:00,13.816,13.857,13.674,13.815,500000.0
2006-12-05 20:01:00,13.796,13.802,13.75,13.775,400000.0
2006-12-05 20:02:00,13.8,13.872,13.777,13.865,550000.0
2006-12-05 20:03:00,13.762,13.825,13.762,13.8,250000.0
2006-12-05 20:04:00,13.845,13.845,13.676,13.756,450000.0
2006-12-05 20:05:00,13.836,13.867,13.751,13.855,500000.0
2006-12-05 20:06:00,13.718,13.837,13.668,13.756,550000.0
2006-12-05 20:07:00,13.82,13.82,13.686,13.735,550000.0
2006-12-05 20:08:00,13.802,13.832,13.732,13.781,350000.0
2006-12-05 20:09:00,13.775,13.841,13.725,13.792,450000.0
2006-12-05 20:10:00,13.721,13.848,13.721,13.797,550000.0
2006-12-05 20:11:00,13.835,13.873,13.741,13.768,500000.0
2006-12-05 20:12:00,13.794,13.798,13.713,13.764,400000.0
2006-12-05 20:13:00,13.783,13.793,13.709,13.713,350000.0
2006-12-05 20:14:00,13.814,13.839,13.739,13.81,350000.0
2006-12-05 20:15:00,13.809,13.872,13.732,13.742,500000.0
2006-12-05 20:16:00,13.717,13.815,13.663,13.72,500000.0
2006-12-05 20:17:00,13.734,13.826,13.705,13.808,450000.0
2006-12-05 20:18:00,13.829,13.834,13.727,13.798,550000.0
2006-12-05 20:19:00,13.715,13.819,13.695,13.794,350000.0
2006-12-05 20:20:00,13.815,13.85,13.716,13.716,450000.0
2006-12-05 20:21:00,13.697,13.83,13.697,13.754,400000.0
2006-12-05 20:22:00,13.785,13.855,13.742,13.787,450000.0
2006-12-05 20:23:00,13.684,13.809,13.684,13.809,400000.0
2006-12-05 20:24:00,13.753,13.826,13.693,13.826,350000.0
2006-12-05 20:25:00,13.789,13.843,13.693,13.718,450000.0
2006-12-05 20:26:00,13.735,13.849,13.735,13.849,400000.0
2006-12-05 20:27:00,13.798,13.832,13.747,13.801,450000.0
2006-12-05 20:28:00,13.742,13.805,13.682,13.791,450000.0
2006-12-05 20:29:00,13.842,13.847,13.722,13.757,550000.0
2006-12-05 20:30:00,13.722,13.863,13.722,13.821,350000.0
2006-12-05 20:31:00,13.809,13.863,13.803,13.863,250000.0
2006-12-05 20:32:00,13.814,13.847,13.681,13.732,350000.0
2006-12-05 20:33:00,13.769,13.814,13.744,13.754,200000.0
2006-12-05 20:34:00,13.755,13.82,13.717,13.76,350000.0
2006-12-05 20:35:00,13.697,13.859,13.697,13.857,500000.0
2006-12-05 20:36:00,13.775,13.775,13.752,13.752,150000.0
2006-12-05 20:37:00,13.758,13.821,13.731,13.821,350000.0
2006-12-05 20:38:00,13.756,13.872,13.733,13.824,400000.0
2006-12-05 20:39:00,13.752,13.842,13.696,13.696,250000.0
2006-12-05 20:40:00,13.844,13.844,13.718,13.718,300000.0
2006-12-05 20:41:00,13.803,13.848,13.735,13.77,350000.0
2006-12-05 20:42:00,13.711,13.863,13.711,13.828,500000.0
2006-12-05 20:43:00,13.845,13.863,13.747,13.863,450000.0
2006-12-05 20:44:00,13.768,13.892,13.768,13.849,400000.0
2006-12-05 20:45:00,13.828,13.85,13.73,13.84,350000.0
2006-12-05 20:46:00,13.807,13.835,13.721,13.823,300000.0
2006-12-05 20:47:00,13.786,13.804,13.735,13.737,250000.0
2006-12-05 20:48:00,13.823,13.89,13.754,13.89,550000.0
2006-12-05 20:49:00,13.804,13.847,13.703,13.822,500000.0
2006-12-05 20:50:00,13.786,13.858,13.744,13.771,350000.0
2006-12-05 20:51:00,13.854,13.889,13.787,13.889,500000.0
2006-12-05 20:52:00,13.82,13.863,13.752,13.791,400000.0
2006-12-05 20:53:00,13.815,13.839,13.723,13.723,250000.0
2006-12-05 20:54:00,13.864,13.864,13.725,13.853,350000.0
2006-12-05 20:55:00,13.828,13.867,13.729,13.784,400000.0
2006-12-05 20:56:00,13.859,13.859,13.79,13.839,400000.0
2006-12-05 20:57:00,13.854,13.854,13.73,13.853,500000.0
2006-12-05 20:58:00,13.868,13.868,13.722,13.722,350000.0
2006-12-05 20:59:00,13.769,13.878,13.75,13.798,600000.0
2006-12-05 21:00:00,13.834,13.869,13.789,13.869,350000.0
2006-12-05 21:01:00,13.775,13.879,13.768,13.77,350000.0
2006-12-05 21:02:00,13.823,13.823,13.758,13.811,200000.0
2006-12-05 21:03:00,13.813,13.814,13.745,13.768,200000.0
2006-12-05 21:04:00,13.823,13.823,13.717,13.741,200000.0
2006-12-05 21:08:00,13.713,13.811,13.709,13.751,300000.0
2006-12-05 21:10:00,13.824,13.843,13.715,13.821,550000.0
2006-12-05 21:11:00,13.84,13.84,13.719,13.812,350000.0
2006-12-05 21:12:00,13.824,13.824,13.74,13.74,100000.0
2006-12-05 21:13:00,13.769,13.785,13.726,13.76,350000.0
2006-12-05 21:14:00,13.82,13.82,13.724,13.814,450000.0
2006-12-05 21:15:00,13.713,13.819,13.709,13.715,350000.0
2006-12-05 21:16:00,13.793,13.847,13.726,13.847,350000.0
2006-12-05 21:17:00,13.876,13.909,13.792,13.794,350000.0
2006-12-05 21:20:00,13.813,13.876,13.715,13.715,250000.0
2006-12-05 21:21:00,13.697,13.829,13.697,13.829,150000.0
2006-12-05 21:22:00,13.834,13.849,13.746,13.832,300000.0
2006-12-05 21:24:00,13.866,13.866,13.772,13.847,300000.0
2006-12-05 21:25:00,13.816,13.816,13.715,13.766,450000.0
2006-12-05 21:29:00,13.842,13.907,13.763,13.763,400000.0
2006-12-05 21:30:00,13.743,13.869,13.723,13.75,500000.0
2006-12-05 21:31:00,13.813,13.853,13.756,13.769,350000.0
2006-12-05 21:32:00,13.77,13.887,13.757,13.769,550000.0
2006-12-05 21:33:00,13.72,13.853,13.72,13.826,300000.0
2006-12-05 21:34:00,13.765,13.838,13.755,13.833,550000.0
2006-12-05 21:35:00,13.729,13.837,13.7,13.837,350000.0
2006-12-05 21:36:00,13.718,13.828,13.718,13.772,250000.0
2006-12-05 21:37:00,13.801,13.831,13.708,13.831,400000.0
2006-12-05 21:38:00,13.743,13.802,13.69,13.777,500000.0
2006-12-05 21:39:00,13.727,13.807,13.727,13.734,200000.0
2006-12-05 21:40:00,13.827,13.852,13.742,13.742,550000.0
2006-12-05 21:41:00,13.795,13.84,13.761,13.761,300000.0
2006-12-05 21:42:00,13.814,13.816,13.701,13.799,350000.0
2006-12-05 21:43:00,13.834,13.877,13.718,13.763,400000.0
2006-12-05 21:44:00,13.796,13.823,13.703,13.823,350000.0
2006-12-05 21:45:00,13.761,13.84,13.718,13.719,400000.0
2006-12-05 21:46:00,13.785,13.854,13.73,13.759,650000.0
2006-12-05 21:47:00,13.741,13.802,13.741,13.769,250000.0
2006-12-05 21:48:00,13.666,13.764,13.666,13.744,200000.0
2006-12-05 21:49:00,13.77,13.865,13.723,13.802,650000.0
2006-12-05 21:51:00,13.78,13.815,13.718,13.788,400000.0
2006-12-05 21:52:00,13.668,13.793,13.614,13.768,500000.0
2006-12-05 21:53:00,13.76,13.764,13.662,13.691,450000.0
2006-12-05 21:54:00,13.703,13.819,13.694,13.743,600000.0
2006-12-05 21:55:00,13.698,13.793,13.663,13.743,400000.0
2006-12-05 21:56:00,13.696,13.817,13.696,13.764,550000.0
2006-12-05 21:57:00,13.787,13.797,13.684,13.684,300000.0
2006-12-05 21:58:00,13.713,13.802,13.713,13.749,250000.0
2006-12-05 21:59:00,13.71,13.77,13.707,13.747,300000.0
2006-12-05 22:00:00,13.808,13.813,13.719,13.724,350000.0
2006-12-05 22:01:00,13.809,13.809,13.692,13.807,500000.0
2006-12-05 22:02:00,13.774,13.81,13.725,13.81,300000.0
2006-12-05 22:03:00,13.78,13.811,13.705,13.774,400000.0
2006-12-05 22:04:00,13.687,13.786,13.656,13.758,400000.0
2006-12-05 22:05:00,13.695,13.783,13.677,13.677,250000.0
2006-12-05 22:06:00,13.762,13.799,13.692,13.753,400000.0
2006-12-05 22:07:00,13.689,13.775,13.645,13.775,450000.0
2006-12-05 22:08:00,13.775,13.795,13.718,13.718,300000.0
2006-12-05 22:09:00,13.794,13.795,13.678,13.755,550000.0
2006-12-05 22:10:00,13.685,13.783,13.684,13.702,350000.0
2006-12-05 22:11:00,13.796,13.796,13.691,13.743,300000.0
2006-12-05 22:12:00,13.799,13.799,13.702,13.702,350000.0
2006-12-05 22:13:00,13.726,13.778,13.691,13.737,750000.0
2006-12-05 22:14:00,13.736,13.801,13.682,13.715,400000.0
2006-12-05 22:15:00,13.743,13.791,13.653,13.712,850000.0
2006-12-05 22:16:00,13.655,13.75,13.639,13.728,800000.0
2006-12-05 22:17:00,13.745,13.761,13.638,13.686,450000.0
2006-12-05 22:18:00,13.683,13.732,13.635,13.68,550000.0
2006-12-05 22:19:00,13.743,13.782,13.674,13.726,550000.0
2006-12-05 22:20:00,13.746,13.77,13.723,13.729,300000.0
2006-12-05 22:21:00,13.658,13.777,13.658,13.684,250000.0
2006-12-05 22:22:00,13.733,13.783,13.713,13.783,250000.0
2006-12-05 22:23:00,13.742,13.771,13.654,13.762,550000.0
2006-12-05 22:24:00,13.777,13.777,13.644,13.726,400000.0
2006-12-05 22:25:00,13.696,13.777,13.636,13.671,400000.0
2006-12-05 22:26:00,13.775,13.775,13.623,13.757,250000.0
2006-12-05 22:27:00,13.725,13.771,13.629,13.753,600000.0
2006-12-05 22:28:00,13.714,13.734,13.623,13.734,150000.0
2006-12-05 22:29:00,13.717,13.733,13.652,13.719,650000.0
2006-12-05 22:30:00,13.756,13.783,13.685,13.783,300000.0
2006-12-05 22:31:00,13.697,13.774,13.64,13.653,650000.0
2006-12-05 22:32:00,13.679,13.775,13.635,13.72,650000.0
2006-12-05 22:33:00,13.679,13.741,13.642,13.655,500000.0
2006-12-05 22:34:00,13.697,13.783,13.655,13.688,600000.0
2006-12-05 22:35:00,13.715,13.759,13.604,13.648,650000.0
2006-12-05 22:36:00,13.751,13.771,13.674,13.736,400000.0
2006-12-05 22:37:00,13.714,13.749,13.611,13.749,550000.0
2006-12-05 22:38:00,13.762,13.802,13.731,13.763,250000.0
2006-12-05 22:39:00,13.704,13.81,13.704,13.777,500000.0
2006-12-05 22:40:00,13.713,13.815,13.686,13.815,450000.0
2006-12-05 22:41:00,13.696,13.807,13.685,13.685,400000.0
2006-12-05 22:42:00,13.772,13.772,13.641,13.661,350000.0
2006-12-05 22:43:00,13.794,13.809,13.722,13.773,450000.0
2006-12-05 22:44:00,13.773,13.776,13.687,13.715,250000.0
2006-12-05 22:45:00,13.776,13.793,13.667,13.749,400000.0
2006-12-05 22:46:00,13.677,13.747,13.659,13.69,400000.0
2006-12-05 22:47:00,13.674,13.826,13.674,13.767,600000.0
2006-12-05 22:48:00,13.743,13.786,13.679,13.701,350000.0
2006-12-05 22:49:00,13.724,13.817,13.697,13.702,500000.0
2006-12-05 22:50:00,13.78,13.78,13.69,13.743,500000.0
2006-12-05 22:51:00,13.796,13.828,13.752,13.824,350000.0
2006-12-05 22:52:00,13.756,13.805,13.704,13.805,400000.0
2006-12-05 22:53:00,13.803,13.838,13.748,13.763,400000.0
2006-12-05 22:54:00,13.778,13.817,13.743,13.817,450000.0
2006-12-05 22:55:00,13.723,13.797,13.663,13.766,450000.0
2006-12-05 22:57:00,13.733,13.823,13.715,13.734,500000.0
2006-12-05 22:58:00,13.791,13.807,13.687,13.778,550000.0
2006-12-05 22:59:00,13.764,13.764,13.683,13.683,150000.0
2006-12-05 23:00:00,13.743,13.788,13.684,13.782,250000.0
2006-12-05 23:01:00,13.757,13.804,13.673,13.743,350000.0
2006-12-05 23:02:00,13.792,13.848,13.756,13.784,400000.0
2006-12-05 23:03:00,13.692,13.795,13.692,13.765,300000.0
2006-12-05 23:04:00,13.809,13.826,13.715,13.802,750000.0
2006-12-05 23:05:00,13.691,13.788,13.673,13.693,500000.0
2006-12-05 23:06:00,13.746,13.782,13.689,13.713,350000.0
2006-12-05 23:08:00,13.808,13.809,13.692,13.767,900000.0
2006-12-05 23:09:00,13.764,13.819,13.702,13.793,450000.0
2006-12-05 23:10:00,13.745,13.767,13.691,13.706,250000.0
2006-12-05 23:11:00,13.756,13.799,13.669,13.769,550000.0
2006-12-05 23:12:00,13.811,13.811,13.66,13.698,350000.0
2006-12-05 23:13:00,13.717,13.771,13.626,13.771,450000.0
2006-12-05 23:14:00,13.753,13.793,13.657,13.785,550000.0
2006-12-05 23:15:00,13.779,13.779,13.723,13.763,300000.0
2006-12-05 23:16:00,13.723,13.756,13.637,13.733,400000.0
2006-12-05 23:17:00,13.709,13.793,13.678,13.712,400000.0
2006-12-05 23:18:00,13.77,13.77,13.608,13.718,600000.0
2006-12-05 23:19:00,13.739,13.782,13.654,13.782,400000.0
2006-12-05 23:20:00,13.776,13.79,13.657,13.766,900000.0
2006-12-05 23:22:00,13.803,13.803,13.73,13.751,350000.0
2006-12-05 23:23:00,13.702,13.813,13.702,13.794,300000.0
2006-12-05 23:24:00,13.69,13.8,13.676,13.8,350000.0
2006-12-05 23:25:00,13.769,13.807,13.72,13.779,450000.0
2006-12-05 23:26:00,13.728,13.818,13.667,13.741,550000.0
2006-12-05 23:27:00,13.76,13.76,13.629,13.706,450000.0
2006-12-05 23:28:00,13.737,13.806,13.731,13.771,400000.0
2006-12-05 23:29:00,13.716,13.787,13.663,13.698,300000.0
2006-12-05 23:30:00,13.738,13.78,13.738,13.76,200000.0
2006-12-05 23:31:00,13.78,13.78,13.754,13.754,150000.0
2006-12-05 23:32:00,13.713,13.794,13.657,13.749,300000.0
2006-12-05 23:33:00,13.765,13.765,13.731,13.731,350000.0
2006-12-05 23:35:00,13.653,13.755,13.653,13.702,450000.0
2006-12-05 23:36:00,13.767,13.804,13.69,13.804,400000.0
2006-12-05 23:37:00,13.693,13.801,13.693,13.801,400000.0
2006-12-05 23:39:00,13.751,13.813,13.684,13.811,350000.0
2006-12-05 23:40:00,13.689,13.786,13.658,13.725,600000.0
2006-12-05 23:41:00,13.812,13.812,13.753,13.753,650000.0
2006-12-05 23:42:00,13.703,13.76,13.667,13.76,850000.0
2006-12-05 23:43:00,13.794,13.831,13.7,13.759,700000.0
2006-12-05 23:44:00,13.722,13.776,13.67,13.67,350000.0
2006-12-05 23:45:00,13.769,13.802,13.689,13.689,500000.0
2006-12-05 23:46:00,13.754,13.8,13.696,13.796,500000.0
2006-12-05 23:47:00,13.672,13.749,13.645,13.749,300000.0
2006-12-05 23:48:00,13.752,13.788,13.622,13.733,900000.0
2006-12-05 23:49:00,13.731,13.777,13.665,13.777,650000.0
2006-12-05 23:50:00,13.711,13.796,13.673,13.762,900000.0
2006-12-05 23:51:00,13.696,13.8,13.677,13.779,500000.0
2006-12-05 23:52:00,13.696,13.793,13.696,13.729,500000.0
2006-12-05 23:53:00,13.742,13.753,13.602,13.641,350000.0
2006-12-05 23:54:00,13.659,13.788,13.636,13.733,400000.0
2006-12-05 23:55:00,13.754,13.754,13.658,13.694,400000.0
2006-12-05 23:56:00,13.682,13.759,13.653,13.679,600000.0
2006-12-05 23:57:00,13.693,13.794,13.681,13.692,700000.0
2006-12-05 23:58:00,13.781,13.786,13.65,13.684,550000.0
2006-12-05 23:59:00,13.694,13.802,13.688,13.771,350000.0
2006-12-06 00:00:00,13.715,13.79,13.652,13.655,900000.0
2006-12-06 00:06:00,13.719,13.719,13.638,13.679,250000.0
2006-12-06 00:07:00,13.721,13.721,13.643,13.719,450000.0
2006-12-06 00:08:00,13.642,13.745,13.623,13.71,350000.0
2006-12-06 00:09:00,13.702,13.758,13.637,13.706,500000.0
2006-12-06 00:11:00,13.718,13.768,13.639,13.659,500000.0
2006-12-06 00:12:00,13.755,13.755,13.651,13.705,300000.0
2006-12-06 00:13:00,13.732,13.765,13.659,13.711,850000.0
2006-12-06 00:14:00,13.723,13.775,13.629,13.683,950000.0
2006-12-06 00:16:00,13.644,13.726,13.644,13.726,150000.0
2006-12-06 00:19:00,13.741,13.748,13.653,13.653,300000.0
2006-12-06 00:20:00,13.69,13.744,13.637,13.637,400000.0
2006-12-06 00:24:00,13.66,13.665,13.66,13.665,100000.0
2006-12-06 00:31:00,13.724,13.724,13.624,13.663,200000.0
2006-12-06 00:33:00,13.736,13.736,13.652,13.685,200000.0
2006-12-06 00:48:00,13.783,13.783,13.743,13.743,300000.0
2006-12-06 00:50:00,13.737,13.737,13.636,13.675,200000.0
2006-12-06 00:52:00,13.726,13.726,13.626,13.664,200000.0
2006-12-06 01:01:00,13.639,13.739,13.636,13.739,400000.0
2006-12-06 01:02:00,13.672,13.816,13.669,13.789,550000.0
2006-12-06 01:03:00,13.725,13.73,13.63,13.63,550000.0
2006-12-06 01:04:00,13.616,13.773,13.616,13.705,350000.0
2006-12-06 01:05:00,13.73,13.78,13.652,13.742,450000.0
2006-12-06 01:06:00,13.734,13.734,13.63,13.63,250000.0
2006-12-06 01:07:00,13.718,13.748,13.635,13.733,450000.0
2006-12-06 01:08:00,13.672,13.74,13.655,13.686,600000.0
2006-12-06 01:09:00,13.677,13.75,13.619,13.635,800000.0
2006-12-06 01:10:00,13.656,13.754,13.655,13.754,450000.0
2006-12-06 01:11:00,13.698,13.704,13.63,13.704,450000.0
2006-12-06 01:12:00,13.718,13.718,13.576,13.622,400000.0
2006-12-06 01:13:00,13.721,13.721,13.599,13.599,600000.0
2006-12-06 01:14:00,13.681,13.681,13.537,13.574,800000.0
2006-12-06 01:15:00,13.648,13.77,13.612,13.743,550000.0
2006-12-06 01:16:00,13.602,13.669,13.568,13.634,400000.0
2006-12-06 01:17:00,13.552,13.644,13.487,13.526,600000.0
2006-12-06 01:18:00,13.634,13.698,13.572,13.572,650000.0
2006-12-06 01:19:00,13.638,13.671,13.58,13.585,400000.0
2006-12-06 01:20:00,13.601,13.69,13.548,13.585,350000.0
2006-12-06 01:21:00,13.61,13.684,13.544,13.626,950000.0
2006-12-06 01:22:00,13.664,13.664,13.522,13.631,400000.0
2006-12-06 01:23:00,13.589,13.642,13.538,13.583,500000.0
2006-12-06 01:24:00,13.58,13.618,13.527,13.604,350000.0
2006-12-06 01:25:00,13.635,13.664,13.533,13.627,600000.0
2006-12-06 01:26:00,13.577,13.62,13.554,13.579,350000.0
2006-12-06 01:27:00,13.611,13.676,13.532,13.585,650000.0
2006-12-06 01:28:00,13.665,13.691,13.592,13.632,850000.0
2006-12-06 01:29:00,13.616,13.67,13.524,13.633,450000.0
2006-12-06 01:30:00,13.654,13.654,13.55,13.632,350000.0
2006-12-06 01:31:00,13.588,13.667,13.547,13.667,600000.0
2006-12-06 01:32:00,13.588,13.648,13.546,13.561,350000.0
2006-12-06 01:33:00,13.556,13.64,13.512,13.552,700000.0
2006-12-06 01:34:00,13.565,13.688,13.53,13.672,800000.0
2006-12-06 01:35:00,13.66,13.701,13.581,13.696,850000.0
2006-12-06 01:36:00,13.681,13.712,13.597,13.652,500000.0
2006-12-06 01:37:00,13.557,13.713,13.557,13.582,450000.0
2006-12-06 01:38:00,13.609,13.696,13.525,13.672,550000.0
2006-12-06 01:40:00,13.698,13.699,13.584,13.654,550000.0
2006-12-06 01:41:00,13.665,13.734,13.611,13.721,600000.0
2006-12-06 01:42:00,13.581,13.7,13.581,13.68,650000.0
2006-12-06 01:43:00,13.608,13.655,13.59,13.632,350000.0
2006-12-06 01:44:00,13.634,13.663,13.563,13.645,400000.0
2006-12-06 01:45:00,13.601,13.686,13.595,13.678,300000.0
2006-12-06 01:46:00,13.603,13.664,13.493,13.633,600000.0
2006-12-06 01:47:00,13.595,13.71,13.563,13.563,450000.0
2006-12-06 01:48:00,13.621,13.662,13.555,13.618,250000.0
2006-12-06 01:49:00,13.675,13.69,13.559,13.661,500000.0
2006-12-06 01:50:00,13.593,13.694,13.553,13.638,350000.0
2006-12-06 01:51:00,13.659,13.679,13.53,13.577,500000.0
2006-12-06 01:52:00,13.682,13.682,13.58,13.58,450000.0
2006-12-06 01:53:00,13.647,13.663,13.547,13.663,250000.0
2006-12-06 01:54:00,13.69,13.695,13.536,13.642,350000.0
2006-12-06 01:55:00,13.637,13.685,13.557,13.557,350000.0
2006-12-06 01:56:00,13.598,13.671,13.538,13.605,400000.0
2006-12-06 01:57:00,13.63,13.717,13.593,13.593,400000.0
2006-12-06 01:59:00,13.644,13.703,13.568,13.602,400000.0
2006-12-06 02:03:00,13.575,13.666,13.542,13.552,300000.0
2006-12-06 02:04:00,13.658,13.672,13.599,13.611,450000.0
2006-12-06 02:05:00,13.68,13.68,13.55,13.645,400000.0
2006-12-06 02:06:00,13.598,13.643,13.52,13.578,500000.0
2006-12-06 02:09:00,13.557,13.636,13.557,13.636,100000.0
2006-12-06 02:10:00,13.581,13.669,13.574,13.638,350000.0
2006-12-06 02:11:00,13.592,13.669,13.568,13.662,400000.0
2006-12-06 02:12:00,13.538,13.651,13.538,13.592,400000.0
2006-12-06 02:13:00,13.588,13.673,13.588,13.618,250000.0
2006-12-06 02:14:00,13.599,13.685,13.573,13.661,500000.0
2006-12-06 02:15:00,13.594,13.729,13.594,13.693,800000.0
2006-12-06 02:16:00,13.581,13.636,13.523,13.537,700000.0
2006-12-06 02:17:00,13.608,13.656,13.539,13.64,350000.0
2006-12-06 02:19:00,13.535,13.671,13.535,13.552,400000.0
2006-12-06 02:20:00,13.581,13.677,13.548,13.662,450000.0
2006-12-06 02:21:00,13.518,13.635,13.518,13.562,400000.0
2006-12-06 02:22:00,13.545,13.629,13.545,13.546,350000.0
2006-12-06 02:23:00,13.657,13.657,13.502,13.598,800000.0
2006-12-06 02:24:00,13.593,13.618,13.51,13.618,600000.0
2006-12-06 02:25:00,13.62,13.639,13.53,13.639,450000.0
2006-12-06 02:26:00,13.533,13.632,13.499,13.598,500000.0
2006-12-06 02:27:00,13.584,13.652,13.534,13.581,800000.0
2006-12-06 02:28:00,13.536,13.65,13.513,13.596,600000.0
2006-12-06 02:29:00,13.658,13.658,13.534,13.641,300000.0
2006-12-06 02:30:00,13.549,13.688,13.549,13.678,500000.0
2006-12-06 02:31:00,13.578,13.735,13.578,13.59,650000.0
2006-12-06 02:32:00,13.665,13.665,13.541,13.655,400000.0
2006-12-06 02:33:00,13.57,13.719,13.57,13.656,600000.0
2006-12-06 02:34:00,13.688,13.688,13.622,13.679,350000.0
2006-12-06 02:35:00,13.615,13.678,13.561,13.657,500000.0
2006-12-06 02:36:00,13.567,13.671,13.567,13.654,700000.0
2006-12-06 02:37:00,13.632,13.678,13.531,13.678,650000.0
2006-12-06 02:38:00,13.66,13.663,13.549,13.557,450000.0
2006-12-06 02:39:00,13.653,13.669,13.512,13.575,750000.0
2006-12-06 02:40:00,13.594,13.639,13.545,13.62,350000.0
2006-12-06 02:41:00,13.663,13.663,13.552,13.552,450000.0
2006-12-06 02:44:00,13.599,13.637,13.561,13.593,400000.0
2006-12-06 02:45:00,13.575,13.626,13.562,13.562,150000.0
2006-12-06 02:46:00,13.64,13.64,13.521,13.624,400000.0
2006-12-06 02:48:00,13.694,13.694,13.657,13.669,250000.0
2006-12-06 02:49:00,13.636,13.695,13.598,13.598,350000.0
2006-12-06 02:50:00,13.653,13.663,13.599,13.633,350000.0
2006-12-06 02:51:00,13.606,13.681,13.556,13.599,550000.0
2006-12-06 02:52:00,13.567,13.662,13.567,13.572,400000.0
2006-12-06 02:53:00,13.654,13.702,13.555,13.564,400000.0
2006-12-06 02:55:00,13.572,13.634,13.572,13.634,150000.0
2006-12-06 02:56:00,13.625,13.625,13.55,13.558,200000.0
2006-12-06 02:59:00,13.64,13.69,13.567,13.653,250000.0
2006-12-06 03:01:00,13.638,13.638,13.519,13.625,700000.0
2006-12-06 03:02:00,13.551,13.665,13.499,13.514,500000.0
2006-12-06 03:03:00,13.584,13.686,13.543,13.561,650000.0
2006-12-06 03:04:00,13.544,13.671,13.544,13.641,400000.0
2006-12-06 03:05:00,13.649,13.67,13.527,13.654,450000.0
2006-12-06 03:06:00,13.558,13.698,13.558,13.592,400000.0
2006-12-06 03:07:00,13.531,13.685,13.531,13.675,450000.0
2006-12-06 03:08:00,13.57,13.663,13.512,13.54,750000.0
2006-12-06 03:09:00,13.532,13.65,13.517,13.608,1000000.0
2006-12-06 03:10:00,13.637,13.651,13.478,13.621,500000.0
2006-12-06 03:12:00,13.653,13.653,13.539,13.637,250000.0
2006-12-06 03:13:00,13.519,13.519,13.519,13.519,50000.0
2006-12-06 03:14:00,13.632,13.643,13.535,13.565,500000.0
2006-12-06 03:15:00,13.631,13.674,13.576,13.674,500000.0
2006-12-06 03:16:00,13.65,13.65,13.527,13.565,250000.0
2006-12-06 03:17:00,13.647,13.647,13.506,13.605,200000.0
2006-12-06 03:18:00,13.598,13.621,13.517,13.549,350000.0
2006-12-06 03:19:00,13.593,13.639,13.52,13.636,500000.0
2006-12-06 03:20:00,13.631,13.712,13.538,13.538,700000.0
2006-12-06 03:21:00,13.586,13.666,13.586,13.619,150000.0
2006-12-06 03:22:00,13.558,13.646,13.502,13.556,450000.0
2006-12-06 03:23:00,13.565,13.59,13.506,13.542,350000.0
2006-12-06 03:24:00,13.572,13.572,13.572,13.572,50000.0
2006-12-06 03:25:00,13.545,13.581,13.496,13.496,150000.0
2006-12-06 03:26:00,13.514,13.631,13.514,13.619,300000.0
2006-12-06 03:27:00,13.521,13.61,13.52,13.61,500000.0
2006-12-06 03:28:00,13.528,13.553,13.528,13.544,150000.0
2006-12-06 03:29:00,13.554,13.67,13.554,13.611,350000.0
2006-12-06 03:31:00,13.538,13.606,13.527,13.593,250000.0
2006-12-06 03:32:00,13.6,13.628,13.542,13.604,350000.0
2006-12-06 03:33:00,13.615,13.637,13.541,13.569,350000.0
2006-12-06 03:34:00,13.517,13.65,13.517,13.611,250000.0
2006-12-06 03:35:00,13.659,13.659,13.564,13.658,400000.0
2006-12-06 03:37:00,13.648,13.648,13.619,13.619,150000.0
2006-12-06 03:38:00,13.546,13.62,13.546,13.62,250000.0
2006-12-06 03:40:00,13.614,13.694,13.546,13.665,550000.0
2006-12-06 03:41:00,13.659,13.659,13.553,13.553,250000.0
2006-12-06 03:43:00,13.59,13.677,13.523,13.611,450000.0
2006-12-06 03:44:00,13.646,13.654,13.558,13.654,250000.0
2006-12-06 03:45:00,13.61,13.645,13.579,13.6,450000.0
2006-12-06 03:46:00,13.636,13.699,13.555,13.601,350000.0
2006-12-06 03:47:00,13.618,13.678,13.559,13.614,500000.0
2006-12-06 03:48:00,13.614,13.651,13.538,13.599,350000.0
2006-12-06 03:49:00,13.603,13.637,13.514,13.582,650000.0
2006-12-06 03:50:00,13.509,13.632,13.474,13.632,550000.0
2006-12-06 03:51:00,13.542,13.627,13.542,13.622,400000.0
2006-12-06 03:54:00,13.633,13.681,13.553,13.572,700000.0
2006-12-06 03:56:00,13.622,13.658,13.557,13.63,350000.0
2006-12-06 03:57:00,13.558,13.682,13.558,13.654,350000.0
2006-12-06 03:58:00,13.637,13.74,13.59,13.635,750000.0
2006-12-06 03:59:00,13.639,13.685,13.579,13.601,300000.0
2006-12-06 04:00:00,13.664,13.673,13.575,13.576,400000.0
2006-12-06 04:01:00,13.509,13.641,13.509,13.641,350000.0
2006-12-06 04:02:00,13.585,13.697,13.557,13.689,300000.0
2006-12-06 04:03:00,13.555,13.607,13.555,13.584,200000.0
2006-12-06 04:05:00,13.656,13.66,13.52,13.553,500000.0
2006-12-06 04:06:00,13.623,13.623,13.559,13.562,550000.0
2006-12-06 04:07:00,13.526,13.587,13.5,13.532,400000.0
2006-12-06 04:08:00,13.554,13.658,13.541,13.658,300000.0
2006-12-06 04:09:00,13.51,13.619,13.51,13.536,450000.0
2006-12-06 04:10:00,13.515,13.564,13.504,13.504,250000.0
2006-12-06 04:11:00,13.6,13.61,13.523,13.61,350000.0
2006-12-06 04:12:00,13.602,13.602,13.536,13.541,300000.0
2006-12-06 04:14:00,13.605,13.653,13.515,13.528,450000.0
2006-12-06 04:16:00,13.538,13.606,13.499,13.499,200000.0
2006-12-06 04:17:00,13.63,13.63,13.62,13.62,100000.0
2006-12-06 04:18:00,13.594,13.594,13.594,13.594,50000.0
2006-12-06 04:19:00,13.579,13.644,13.579,13.593,250000.0
2006-12-06 04:20:00,13.533,13.64,13.52,13.64,200000.0
2006-12-06 04:24:00,13.585,13.602,13.505,13.559,550000.0
2006-12-06 04:25:00,13.627,13.627,13.491,13.625,350000.0
2006-12-06 04:26:00,13.486,13.629,13.486,13.511,350000.0
2006-12-06 04:27:00,13.516,13.644,13.516,13.554,300000.0
2006-12-06 04:28:00,13.556,13.635,13.496,13.623,250000.0
2006-12-06 04:29:00,13.544,13.608,13.509,13.531,500000.0
2006-12-06 04:30:00,13.557,13.632,13.54,13.632,150000.0
2006-12-06 04:33:00,13.575,13.575,13.476,13.514,200000.0
2006-12-06 04:34:00,13.541,13.565,13.541,13.565,100000.0
2006-12-06 04:35:00,13.533,13.638,13.533,13.59,350000.0
2006-12-06 04:36:00,13.606,13.606,13.463,13.597,300000.0
2006-12-06 04:37:00,13.563,13.563,13.492,13.492,100000.0
2006-12-06 04:39:00,13.495,13.587,13.485,13.57,450000.0
2006-12-06 04:40:00,13.568,13.67,13.568,13.635,400000.0
2006-12-06 04:41:00,13.535,13.596,13.499,13.499,350000.0
2006-12-06 04:42:00,13.555,13.555,13.496,13.554,150000.0
2006-12-06 04:43:00,13.584,13.618,13.507,13.509,350000.0
2006-12-06 04:44:00,13.556,13.558,13.453,13.553,550000.0
2006-12-06 04:45:00,13.463,13.584,13.463,13.544,450000.0
2006-12-06 04:46:00,13.64,13.647,13.536,13.629,550000.0
2006-12-06 04:47:00,13.634,13.634,13.585,13.61,250000.0
2006-12-06 04:48:00,13.562,13.563,13.477,13.481,350000.0
2006-12-06 04:49:00,13.511,13.629,13.511,13.561,350000.0
2006-12-06 04:50:00,13.555,13.646,13.534,13.646,400000.0
2006-12-06 04:51:00,13.541,13.623,13.512,13.61,450000.0
2006-12-06 04:52:00,13.519,13.64,13.519,13.6,300000.0
2006-12-06 04:53:00,13.646,13.672,13.539,13.582,450000.0
2006-12-06 04:54:00,13.567,13.636,13.567,13.636,100000.0
2006-12-06 04:55:00,13.631,13.692,13.553,13.631,350000.0
2006-12-06 04:56:00,13.528,13.585,13.492,13.585,500000.0
2006-12-06 04:57:00,13.54,13.6,13.524,13.578,450000.0
2006-12-06 04:58:00,13.528,13.665,13.52,13.554,500000.0
2006-12-06 04:59:00,13.597,13.632,13.511,13.517,400000.0
2006-12-06 05:00:00,13.604,13.624,13.512,13.599,550000.0
2006-12-06 05:01:00,13.482,13.617,13.476,13.501,350000.0
2006-12-06 05:02:00,13.607,13.607,13.478,13.555,200000.0
2006-12-06 05:03:00,13.607,13.653,13.514,13.564,750000.0
2006-12-06 05:04:00,13.55,13.58,13.481,13.548,450000.0
2006-12-06 05:05:00,13.572,13.649,13.501,13.54,400000.0
2006-12-06 05:06:00,13.604,13.604,13.46,13.526,250000.0
2006-12-06 05:07:00,13.521,13.609,13.521,13.554,150000.0
2006-12-06 05:08:00,13.629,13.629,13.508,13.577,400000.0
2006-12-06 05:09:00,13.621,13.621,13.473,13.576,550000.0
2006-12-06 05:10:00,13.577,13.626,13.499,13.626,450000.0
2006-12-06 05:11:00,13.576,13.593,13.495,13.593,350000.0
2006-12-06 05:12:00,13.454,13.609,13.454,13.485,500000.0
2006-12-06 05:13:00,13.638,13.69,13.539,13.606,450000.0
2006-12-06 05:14:00,13.587,13.636,13.5,13.588,800000.0
2006-12-06 05:15:00,13.593,13.611,13.522,13.601,250000.0
2006-12-06 05:16:00,13.647,13.647,13.514,13.602,350000.0
2006-12-06 05:17:00,13.608,13.623,13.562,13.623,350000.0
2006-12-06 05:18:00,13.595,13.63,13.467,13.63,450000.0
2006-12-06 05:19:00,13.503,13.638,13.503,13.638,250000.0
2006-12-06 05:21:00,13.566,13.646,13.562,13.562,350000.0
2006-12-06 05:22:00,13.607,13.607,13.485,13.526,350000.0
2006-12-06 05:23:00,13.541,13.641,13.493,13.639,450000.0
2006-12-06 05:24:00,13.563,13.669,13.534,13.602,550000.0
2006-12-06 05:25:00,13.527,13.65,13.5,13.602,550000.0
2006-12-06 05:26:00,13.544,13.653,13.498,13.575,550000.0
2006-12-06 05:28:00,13.594,13.605,13.553,13.555,250000.0
2006-12-06 05:29:00,13.636,13.648,13.559,13.63,400000.0
2006-12-06 05:30:00,13.607,13.61,13.507,13.542,500000.0
2006-12-06 05:31:00,13.633,13.633,13.498,13.599,250000.0
2006-12-06 05:32:00,13.581,13.613,13.54,13.586,500000.0
2006-12-06 05:33:00,13.603,13.603,13.522,13.522,100000.0
2006-12-06 05:34:00,13.636,13.636,13.477,13.571,600000.0
2006-12-06 05:35:00,13.562,13.605,13.528,13.528,300000.0
2006-12-06 05:36:00,13.589,13.632,13.516,13.594,300000.0
2006-12-06 05:37:00,13.634,13.634,13.504,13.61,300000.0
2006-12-06 05:38:00,13.6,13.606,13.584,13.584,150000.0
2006-12-06 05:39:00,13.609,13.609,13.533,13.576,300000.0
2006-12-06 05:40:00,13.616,13.654,13.554,13.599,350000.0
2006-12-06 05:41:00,13.565,13.613,13.495,13.505,350000.0
2006-12-06 05:42:00,13.5,13.579,13.5,13.57,400000.0
2006-12-06 05:43:00,13.583,13.605,13.49,13.49,400000.0
2006-12-06 05:44:00,13.62,13.62,13.516,13.593,500000.0
2006-12-06 05:45:00,13.539,13.603,13.488,13.582,250000.0
2006-12-06 05:46:00,13.508,13.623,13.481,13.623,500000.0
2006-12-06 05:47:00,13.541,13.548,13.482,13.523,300000.0
2006-12-06 05:48:00,13.571,13.614,13.507,13.55,250000.0
2006-12-06 05:49:00,13.553,13.612,13.553,13.596,200000.0
2006-12-06 05:50:00,13.515,13.605,13.515,13.529,400000.0
2006-12-06 05:51:00,13.589,13.643,13.535,13.599,600000.0
2006-12-06 05:52:00,13.585,13.611,13.477,13.579,650000.0
2006-12-06 05:53:00,13.498,13.657,13.498,13.619,500000.0
2006-12-06 05:54:00,13.537,13.582,13.499,13.499,450000.0
2006-12-06 05:55:00,13.509,13.66,13.509,13.551,600000.0
2006-12-06 05:56:00,13.568,13.574,13.462,13.49,600000.0
2006-12-06 05:57:00,13.533,13.633,13.499,13.58,400000.0
2006-12-06 05:58:00,13.531,13.599,13.448,13.561,450000.0
2006-12-06 05:59:00,13.515,13.598,13.515,13.531,400000.0
2006-12-06 06:00:00,13.574,13.636,13.516,13.536,450000.0
2006-12-06 06:01:00,13.49,13.588,13.46,13.524,550000.0
2006-12-06 06:02:00,13.541,13.613,13.499,13.534,500000.0
2006-12-06 06:03:00,13.532,13.594,13.487,13.487,500000.0
2006-12-06 06:04:00,13.574,13.624,13.483,13.534,700000.0
2006-12-06 06:05:00,13.533,13.621,13.483,13.616,450000.0
2006-12-06 06:06:00,13.589,13.594,13.482,13.526,450000.0
2006-12-06 06:07:00,13.618,13.618,13.534,13.534,350000.0
2006-12-06 06:08:00,13.594,13.616,13.494,13.596,450000.0
2006-12-06 06:09:00,13.585,13.585,13.48,13.581,550000.0
2006-12-06 06:10:00,13.614,13.614,13.477,13.477,450000.0
2006-12-06 06:11:00,13.547,13.617,13.51,13.594,550000.0
2006-12-06 06:12:00,13.621,13.621,13.496,13.612,200000.0
2006-12-06 06:14:00,13.573,13.628,13.514,13.605,500000.0
2006-12-06 06:15:00,13.589,13.618,13.498,13.616,600000.0
2006-12-06 06:16:00,13.507,13.571,13.484,13.509,500000.0
2006-12-06 06:17:00,13.596,13.609,13.525,13.578,300000.0
2006-12-06 06:18:00,13.541,13.625,13.537,13.588,250000.0
2006-12-06 06:19:00,13.521,13.61,13.518,13.581,300000.0
2006-12-06 06:20:00,13.577,13.577,13.477,13.491,250000.0
2006-12-06 06:21:00,13.559,13.636,13.542,13.636,350000.0
2006-12-06 06:22:00,13.492,13.637,13.492,13.606,350000.0
2006-12-06 06:23:00,13.619,13.619,13.531,13.531,350000.0
2006-12-06 06:24:00,13.597,13.634,13.503,13.557,350000.0
2006-12-06 06:25:00,13.559,13.621,13.512,13.589,450000.0
2006-12-06 06:26:00,13.598,13.629,13.499,13.499,500000.0
2006-12-06 06:27:00,13.617,13.617,13.552,13.552,250000.0
2006-12-06 06:28:00,13.478,13.593,13.478,13.507,300000.0
2006-12-06 06:29:00,13.56,13.652,13.516,13.637,550000.0
2006-12-06 06:30:00,13.655,13.658,13.512,13.517,450000.0
2006-12-06 06:31:00,13.611,13.668,13.535,13.561,700000.0
2006-12-06 06:32:00,13.539,13.677,13.539,13.677,400000.0
2006-12-06 06:33:00,13.548,13.652,13.537,13.63,450000.0
2006-12-06 06:34:00,13.609,13.706,13.593,13.6,300000.0
2006-12-06 06:35:00,13.624,13.661,13.586,13.661,350000.0
2006-12-06 06:36:00,13.6,13.675,13.588,13.591,350000.0
2006-12-06 06:37:00,13.656,13.659,13.502,13.659,650000.0
2006-12-06 06:38:00,13.591,13.713,13.567,13.661,700000.0
2006-12-06 06:39:00,13.598,13.652,13.538,13.623,250000.0
2006-12-06 06:40:00,13.585,13.664,13.554,13.554,450000.0
2006-12-06 06:41:00,13.66,13.66,13.513,13.588,550000.0
2006-12-06 06:42:00,13.608,13.662,13.553,13.625,550000.0
2006-12-06 06:43:00,13.652,13.652,13.623,13.626,150000.0
2006-12-06 06:44:00,13.613,13.651,13.573,13.6,300000.0
2006-12-06 06:45:00,13.657,13.657,13.513,13.525,300000.0
2006-12-06 06:46:00,13.676,13.694,13.564,13.564,400000.0
2006-12-06 06:47:00,13.674,13.674,13.54,13.651,650000.0
2006-12-06 06:48:00,13.607,13.657,13.544,13.579,200000.0
2006-12-06 06:49:00,13.569,13.664,13.569,13.664,350000.0
2006-12-06 06:50:00,13.624,13.624,13.527,13.539,300000.0
2006-12-06 06:52:00,13.579,13.664,13.565,13.647,400000.0
2006-12-06 06:53:00,13.601,13.648,13.56,13.56,400000.0
2006-12-06 06:54:00,13.663,13.663,13.499,13.602,450000.0
2006-12-06 06:55:00,13.587,13.686,13.587,13.642,500000.0
2006-12-06 06:56:00,13.586,13.652,13.551,13.652,500000.0
2006-12-06 06:57:00,13.658,13.658,13.538,13.651,250000.0
2006-12-06 06:58:00,13.626,13.645,13.569,13.602,200000.0
2006-12-06 06:59:00,13.651,13.651,13.581,13.581,100000.0
2006-12-06 07:00:00,13.549,13.662,13.541,13.595,250000.0
2006-12-06 07:01:00,13.645,13.667,13.589,13.655,300000.0
2006-12-06 07:03:00,13.592,13.679,13.592,13.603,250000.0
2006-12-06 07:04:00,13.643,13.643,13.598,13.598,150000.0
2006-12-06 07:06:00,13.621,13.621,13.487,13.512,350000.0
2006-12-06 07:07:00,13.639,13.667,13.571,13.59,400000.0
2006-12-06 07:08:00,13.57,13.698,13.57,13.617,400000.0
2006-12-06 07:09:00,13.601,13.694,13.582,13.694,450000.0
2006-12-06 07:10:00,13.58,13.675,13.58,13.601,300000.0
2006-12-06 07:11:00,13.552,13.66,13.552,13.651,300000.0
2006-12-06 07:12:00,13.651,13.692,13.57,13.636,450000.0
2006-12-06 07:14:00,13.653,13.669,13.604,13.644,550000.0
2006-12-06 07:15:00,13.537,13.659,13.537,13.591,450000.0
2006-12-06 07:16:00,13.615,13.659,13.531,13.658,350000.0
2006-12-06 07:17:00,13.592,13.698,13.565,13.638,600000.0
2006-12-06 07:18:00,13.631,13.659,13.588,13.629,450000.0
2006-12-06 07:19:00,13.648,13.65,13.548,13.551,250000.0
2006-12-06 07:20:00,13.624,13.624,13.512,13.614,400000.0
2006-12-06 07:21:00,13.612,13.612,13.515,13.52,450000.0
2006-12-06 07:23:00,13.583,13.674,13.574,13.672,300000.0
2006-12-06 07:24:00,13.642,13.642,13.523,13.523,300000.0
2006-12-06 07:25:00,13.664,13.664,13.609,13.658,250000.0
2006-12-06 07:26:00,13.656,13.66,13.575,13.614,250000.0
2006-12-06 07:27:00,13.682,13.682,13.586,13.589,250000.0
2006-12-06 07:28:00,13.615,13.636,13.544,13.636,300000.0
2006-12-06 07:30:00,13.642,13.657,13.588,13.652,400000.0
2006-12-06 07:31:00,13.664,13.677,13.594,13.653,450000.0
2006-12-06 07:32:00,13.609,13.681,13.546,13.592,500000.0
2006-12-06 07:33:00,13.64,13.653,13.53,13.53,350000.0
2006-12-06 07:34:00,13.663,13.663,13.567,13.63,350000.0
2006-12-06 07:35:00,13.603,13.661,13.531,13.661,250000.0
2006-12-06 07:36:00,13.619,13.707,13.61,13.623,500000.0
2006-12-06 07:37:00,13.532,13.661,13.532,13.644,450000.0
2006-12-06 07:38:00,13.664,13.664,13.554,13.621,400000.0
2006-12-06 07:39:00,13.646,13.652,13.563,13.652,350000.0
2006-12-06 07:41:00,13.576,13.665,13.532,13.532,500000.0
2006-12-06 07:42:00,13.575,13.635,13.535,13.558,450000.0
2006-12-06 07:43:00,13.574,13.65,13.529,13.647,500000.0
2006-12-06 07:44:00,13.658,13.658,13.51,13.581,400000.0
2006-12-06 07:45:00,13.695,13.716,13.589,13.671,500000.0
2006-12-06 07:46:00,13.656,13.668,13.616,13.635,350000.0
2006-12-06 07:47:00,13.644,13.673,13.58,13.58,500000.0
2006-12-06 07:48:00,13.649,13.655,13.507,13.569,550000.0
2006-12-06 07:49:00,13.666,13.704,13.586,13.704,450000.0
2006-12-06 07:50:00,13.58,13.723,13.58,13.676,400000.0
2006-12-06 07:51:00,13.61,13.712,13.593,13.676,700000.0
2006-12-06 07:52:00,13.685,13.685,13.546,13.569,250000.0
2006-12-06 07:53:00,13.594,13.677,13.588,13.671,350000.0
2006-12-06 07:54:00,13.609,13.666,13.587,13.612,400000.0
2006-12-06 07:55:00,13.594,13.705,13.594,13.705,400000.0
2006-12-06 07:56:00,13.644,13.697,13.58,13.58,300000.0
2006-12-06 07:57:00,13.605,13.677,13.59,13.623,350000.0
2006-12-06 07:59:00,13.627,13.627,13.623,13.623,100000.0
2006-12-06 08:00:00,13.687,13.698,13.687,13.698,100000.0
2006-12-06 08:01:00,13.599,13.693,13.569,13.569,350000.0
2006-12-06 08:02:00,13.604,13.724,13.604,13.647,750000.0
2006-12-06 08:03:00,13.602,13.701,13.602,13.656,450000.0
2006-12-06 08:04:00,13.566,13.65,13.531,13.531,300000.0
2006-12-06 08:05:00,13.569,13.676,13.537,13.618,550000.0
2006-12-06 08:06:00,13.61,13.681,13.555,13.591,400000.0
2006-12-06 08:07:00,13.679,13.686,13.578,13.677,500000.0
2006-12-06 08:08:00,13.63,13.743,13.588,13.588,650000.0
2006-12-06 08:09:00,13.608,13.665,13.56,13.599,500000.0
2006-12-06 08:10:00,13.674,13.674,13.569,13.569,250000.0
2006-12-06 08:11:00,13.634,13.634,13.52,13.618,300000.0
2006-12-06 08:12:00,13.558,13.636,13.541,13.596,350000.0
2006-12-06 08:13:00,13.647,13.657,13.528,13.552,400000.0
2006-12-06 08:14:00,13.549,13.678,13.545,13.562,400000.0
2006-12-06 08:15:00,13.571,13.656,13.543,13.543,550000.0
2006-12-06 08:16:00,13.612,13.708,13.612,13.671,250000.0
2006-12-06 08:17:00,13.688,13.688,13.555,13.578,650000.0
2006-12-06 08:18:00,13.672,13.703,13.596,13.665,550000.0
2006-12-06 08:19:00,13.597,13.65,13.597,13.606,250000.0
2006-12-06 08:20:00,13.704,13.714,13.589,13.668,550000.0
2006-12-06 08:22:00,13.591,13.7,13.563,13.578,350000.0
2006-12-06 08:23:00,13.579,13.688,13.579,13.683,300000.0
2006-12-06 08:24:00,13.697,13.701,13.618,13.618,250000.0
2006-12-06 08:25:00,13.595,13.724,13.595,13.678,350000.0
2006-12-06 08:26:00,13.668,13.679,13.567,13.679,500000.0
2006-12-06 08:27:00,13.631,13.683,13.631,13.683,250000.0
2006-12-06 08:28:00,13.678,13.698,13.59,13.656,450000.0
2006-12-06 08:29:00,13.565,13.657,13.526,13.657,400000.0
2006-12-06 08:30:00,13.685,13.704,13.622,13.672,400000.0
2006-12-06 08:31:00,13.608,13.711,13.608,13.648,400000.0
2006-12-06 08:32:00,13.72,13.72,13.615,13.658,350000.0
2006-12-06 08:33:00,13.667,13.69,13.557,13.653,400000.0
2006-12-06 08:34:00,13.671,13.671,13.573,13.602,500000.0
2006-12-06 08:35:00,13.556,13.667,13.556,13.608,550000.0
2006-12-06 08:36:00,13.665,13.682,13.567,13.611,500000.0
2006-12-06 08:37:00,13.658,13.71,13.613,13.645,250000.0
2006-12-06 08:38:00,13.66,13.757,13.568,13.595,650000.0
2006-12-06 08:39:00,13.611,13.664,13.544,13.544,250000.0
2006-12-06 08:40:00,13.631,13.688,13.597,13.641,250000.0
2006-12-06 08:41:00,13.638,13.665,13.595,13.595,350000.0
2006-12-06 08:42:00,13.684,13.684,13.571,13.641,450000.0
2006-12-06 08:43:00,13.648,13.648,13.568,13.628,350000.0
2006-12-06 08:44:00,13.604,13.65,13.597,13.646,350000.0
2006-12-06 08:45:00,13.663,13.705,13.628,13.628,350000.0
2006-12-06 08:46:00,13.692,13.71,13.587,13.678,500000.0
2006-12-06 08:47:00,13.716,13.738,13.617,13.658,550000.0
2006-12-06 08:48:00,13.597,13.658,13.597,13.629,450000.0
2006-12-06 08:49:00,13.714,13.714,13.584,13.654,400000.0
2006-12-06 08:50:00,13.565,13.703,13.565,13.659,350000.0
2006-12-06 08:54:00,13.703,13.703,13.61,13.61,350000.0
2006-12-06 08:55:00,13.697,13.697,13.549,13.682,250000.0
2006-12-06 08:56:00,13.6,13.714,13.563,13.653,550000.0
2006-12-06 08:57:00,13.641,13.685,13.559,13.642,550000.0
2006-12-06 08:58:00,13.684,13.684,13.565,13.648,400000.0
2006-12-06 08:59:00,13.696,13.714,13.587,13.656,500000.0
2006-12-06 09:00:00,13.633,13.685,13.518,13.556,550000.0
2006-12-06 09:01:00,13.576,13.698,13.574,13.598,400000.0
2006-12-06 09:02:00,13.553,13.71,13.553,13.613,550000.0
2006-12-06 09:03:00,13.585,13.671,13.559,13.559,300000.0
2006-12-06 09:04:00,13.635,13.689,13.536,13.667,400000.0
2006-12-06 09:05:00,13.608,13.646,13.525,13.64,400000.0
2006-12-06 09:06:00,13.624,13.677,13.558,13.597,350000.0
2006-12-06 09:07:00,13.518,13.639,13.518,13.632,400000.0
2006-12-06 09:08:00,13.642,13.713,13.565,13.593,450000.0
2006-12-06 09:09:00,13.542,13.633,13.505,13.505,450000.0
2006-12-06 09:10:00,13.602,13.621,13.498,13.616,350000.0
2006-12-06 09:11:00,13.627,13.637,13.554,13.576,550000.0
2006-12-06 09:12:00,13.634,13.634,13.508,13.544,550000.0
2006-12-06 09:13:00,13.571,13.648,13.51,13.648,450000.0
2006-12-06 09:14:00,13.619,13.673,13.569,13.569,500000.0
2006-12-06 09:15:00,13.59,13.661,13.562,13.624,350000.0
2006-12-06 09:16:00,13.584,13.675,13.54,13.566,350000.0
2006-12-06 09:18:00,13.626,13.67,13.55,13.625,400000.0
2006-12-06 09:19:00,13.697,13.711,13.597,13.671,450000.0
2006-12-06 09:20:00,13.602,13.691,13.569,13.569,450000.0
2006-12-06 09:21:00,13.621,13.7,13.617,13.699,550000.0
2006-12-06 09:22:00,13.641,13.683,13.58,13.683,250000.0
2006-12-06 09:23:00,13.57,13.707,13.532,13.664,450000.0
2006-12-06 09:24:00,13.563,13.652,13.563,13.616,400000.0
2006-12-06 09:25:00,13.696,13.696,13.594,13.61,350000.0
2006-12-06 09:26:00,13.583,13.684,13.583,13.596,450000.0
2006-12-06 09:27:00,13.59,13.686,13.542,13.542,250000.0
2006-12-06 09:28:00,13.577,13.621,13.526,13.621,350000.0
2006-12-06 09:29:00,13.572,13.705,13.572,13.639,300000.0
2006-12-06 09:30:00,13.558,13.668,13.522,13.668,400000.0
2006-12-06 09:32:00,13.61,13.65,13.569,13.65,250000.0
2006-12-06 09:33:00,13.617,13.679,13.53,13.661,450000.0
2006-12-06 09:34:00,13.613,13.656,13.517,13.605,300000.0
2006-12-06 09:35:00,13.524,13.648,13.524,13.648,350000.0
2006-12-06 09:36:00,13.598,13.69,13.546,13.546,500000.0
2006-12-06 09:37:00,13.607,13.637,13.487,13.616,400000.0
2006-12-06 09:38:00,13.585,13.642,13.516,13.638,450000.0
2006-12-06 09:39:00,13.696,13.738,13.581,13.683,500000.0
2006-12-06 09:40:00,13.576,13.711,13.56,13.56,550000.0
2006-12-06 09:41:00,13.645,13.705,13.573,13.573,350000.0
2006-12-06 09:42:00,13.637,13.637,13.543,13.565,400000.0
2006-12-06 09:44:00,13.582,13.661,13.556,13.584,350000.0
2006-12-06 09:45:00,13.592,13.684,13.529,13.653,400000.0
2006-12-06 09:46:00,13.577,13.619,13.515,13.519,450000.0
2006-12-06 09:47:00,13.574,13.654,13.574,13.65,300000.0
2006-12-06 09:48:00,13.675,13.675,13.545,13.57,450000.0
2006-12-06 09:49:00,13.615,13.691,13.557,13.603,350000.0
2006-12-06 09:50:00,13.573,13.666,13.527,13.538,500000.0
2006-12-06 09:51:00,13.656,13.661,13.566,13.592,350000.0
2006-12-06 09:52:00,13.677,13.677,13.529,13.63,400000.0
2006-12-06 09:53:00,13.54,13.641,13.537,13.537,400000.0
2006-12-06 09:54:00,13.655,13.677,13.539,13.639,350000.0
2006-12-06 09:55:00,13.639,13.688,13.563,13.587,400000.0
2006-12-06 09:56:00,13.566,13.673,13.55,13.673,400000.0
2006-12-06 09:57:00,13.586,13.65,13.542,13.637,500000.0
2006-12-06 09:58:00,13.555,13.651,13.551,13.589,400000.0
2006-12-06 09:59:00,13.529,13.607,13.47,13.598,450000.0
2006-12-06 10:00:00,13.589,13.589,13.465,13.564,550000.0
2006-12-06 10:01:00,13.568,13.645,13.517,13.583,500000.0
2006-12-06 10:02:00,13.501,13.632,13.501,13.596,350000.0
2006-12-06 10:03:00,13.578,13.594,13.484,13.51,400000.0
2006-12-06 10:04:00,13.571,13.609,13.513,13.543,400000.0
2006-12-06 10:05:00,13.49,13.621,13.49,13.621,400000.0
2006-12-06 10:06:00,13.554,13.641,13.479,13.641,450000.0
2006-12-06 10:07:00,13.561,13.62,13.499,13.532,400000.0
2006-12-06 10:08:00,13.614,13.619,13.466,13.619,300000.0
2006-12-06 10:09:00,13.656,13.656,13.502,13.645,450000.0
2006-12-06 10:10:00,13.626,13.633,13.505,13.619,550000.0
2006-12-06 10:11:00,13.652,13.652,13.506,13.519,500000.0
2006-12-06 10:12:00,13.616,13.616,13.485,13.561,350000.0
2006-12-06 10:13:00,13.549,13.602,13.477,13.503,500000.0
2006-12-06 10:14:00,13.594,13.594,13.492,13.563,450000.0
2006-12-06 10:15:00,13.631,13.634,13.53,13.581,350000.0
2006-12-06 10:16:00,13.485,13.651,13.485,13.581,400000.0
2006-12-06 10:17:00,13.545,13.602,13.512,13.523,400000.0
2006-12-06 10:18:00,13.503,13.692,13.503,13.651,450000.0
2006-12-06 10:19:00,13.539,13.688,13.52,13.615,400000.0
2006-12-06 10:20:00,13.559,13.616,13.531,13.531,550000.0
2006-12-06 10:21:00,13.589,13.641,13.584,13.61,400000.0
2006-12-06 10:22:00,13.466,13.604,13.466,13.554,400000.0
2006-12-06 10:23:00,13.603,13.639,13.476,13.605,450000.0
2006-12-06 10:24:00,13.645,13.659,13.512,13.625,900000.0
2006-12-06 10:25:00,13.496,13.61,13.468,13.559,700000.0
2006-12-06 10:26:00,13.646,13.678,13.55,13.55,350000.0
2006-12-06 10:27:00,13.615,13.633,13.541,13.633,450000.0
2006-12-06 10:28:00,13.632,13.632,13.534,13.558,350000.0
2006-12-06 10:29:00,13.631,13.631,13.466,13.581,900000.0
2006-12-06 10:30:00,13.526,13.597,13.469,13.5,400000.0
2006-12-06 10:31:00,13.452,13.558,13.452,13.53,350000.0
2006-12-06 10:32:00,13.568,13.618,13.496,13.595,700000.0
2006-12-06 10:33:00,13.592,13.622,13.487,13.579,400000.0
2006-12-06 10:34:00,13.61,13.624,13.48,13.559,500000.0
2006-12-06 10:35:00,13.486,13.595,13.484,13.529,400000.0
2006-12-06 10:36:00,13.49,13.585,13.454,13.487,500000.0
2006-12-06 10:37:00,13.584,13.584,13.438,13.5,400000.0
2006-12-06 10:38:00,13.458,13.589,13.458,13.575,400000.0
2006-12-06 10:39:00,13.577,13.59,13.458,13.458,650000.0
2006-12-06 10:40:00,13.573,13.58,13.47,13.565,550000.0
2006-12-06 10:41:00,13.56,13.577,13.46,13.472,350000.0
2006-12-06 10:42:00,13.567,13.631,13.488,13.584,750000.0
2006-12-06 10:43:00,13.546,13.629,13.489,13.503,400000.0
2006-12-06 10:44:00,13.541,13.557,13.412,13.537,900000.0
2006-12-06 10:45:00,13.562,13.604,13.496,13.572,350000.0
2006-12-06 10:46:00,13.547,13.594,13.475,13.594,400000.0
2006-12-06 10:47:00,13.567,13.61,13.47,13.47,350000.0
2006-12-06 10:48:00,13.534,13.625,13.473,13.615,450000.0
2006-12-06 10:49:00,13.621,13.621,13.487,13.494,600000.0
2006-12-06 10:50:00,13.563,13.566,13.461,13.461,800000.0
2006-12-06 10:51:00,13.578,13.627,13.502,13.599,550000.0
2006-12-06 10:52:00,13.564,13.615,13.458,13.564,950000.0
2006-12-06 10:53:00,13.555,13.639,13.506,13.544,500000.0
2006-12-06 10:54:00,13.575,13.575,13.408,13.408,400000.0
2006-12-06 10:55:00,13.535,13.62,13.471,13.552,800000.0
2006-12-06 10:56:00,13.548,13.611,13.467,13.601,400000.0
2006-12-06 10:57:00,13.562,13.589,13.464,13.559,450000.0
2006-12-06 10:58:00,13.492,13.637,13.485,13.54,350000.0
2006-12-06 10:59:00,13.576,13.621,13.466,13.466,450000.0
2006-12-06 11:00:00,13.546,13.643,13.491,13.506,350000.0
2006-12-06 11:01:00,13.467,13.584,13.457,13.548,500000.0
2006-12-06 11:02:00,13.586,13.606,13.461,13.518,400000.0
2006-12-06 11:04:00,13.568,13.58,13.488,13.561,400000.0
2006-12-06 11:05:00,13.411,13.57,13.411,13.477,550000.0
2006-12-06 11:06:00,13.573,13.606,13.471,13.471,350000.0
2006-12-06 11:07:00,13.535,13.577,13.462,13.574,450000.0
2006-12-06 11:08:00,13.494,13.605,13.48,13.589,350000.0
2006-12-06 11:09:00,13.579,13.587,13.48,13.573,500000.0
2006-12-06 11:10:00,13.45,13.614,13.45,13.542,400000.0
2006-12-06 11:11:00,13.61,13.639,13.496,13.591,350000.0
2006-12-06 11:12:00,13.603,13.619,13.475,13.559,550000.0
2006-12-06 11:13:00,13.586,13.64,13.517,13.64,500000.0
2006-12-06 11:14:00,13.533,13.621,13.501,13.621,400000.0
2006-12-06 11:15:00,13.504,13.63,13.491,13.529,400000.0
2006-12-06 11:16:00,13.534,13.637,13.534,13.629,500000.0
2006-12-06 11:17:00,13.629,13.629,13.52,13.624,350000.0
2006-12-06 11:18:00,13.549,13.592,13.543,13.561,350000.0
2006-12-06 11:19:00,13.517,13.651,13.517,13.619,550000.0
2006-12-06 11:20:00,13.542,13.578,13.461,13.518,400000.0
2006-12-06 11:21:00,13.618,13.618,13.483,13.576,450000.0
2006-12-06 11:22:00,13.583,13.589,13.438,13.438,400000.0
2006-12-06 11:23:00,13.448,13.584,13.448,13.467,500000.0
2006-12-06 11:24:00,13.536,13.623,13.476,13.571,550000.0
2006-12-06 11:25:00,13.472,13.585,13.46,13.499,550000.0
2006-12-06 11:26:00,13.591,13.613,13.502,13.611,400000.0
2006-12-06 11:27:00,13.496,13.599,13.496,13.599,500000.0
2006-12-06 11:28:00,13.497,13.575,13.477,13.567,350000.0
2006-12-06 11:29:00,13.512,13.601,13.472,13.518,500000.0
2006-12-06 11:30:00,13.59,13.617,13.488,13.488,500000.0
2006-12-06 11:31:00,13.574,13.606,13.485,13.547,350000.0
2006-12-06 11:32:00,13.556,13.592,13.498,13.498,450000.0
2006-12-06 11:33:00,13.48,13.602,13.48,13.559,350000.0
2006-12-06 11:34:00,13.504,13.581,13.49,13.559,450000.0
2006-12-06 11:35:00,13.568,13.606,13.468,13.537,450000.0
2006-12-06 11:36:00,13.5,13.622,13.456,13.511,550000.0
2006-12-06 11:37:00,13.489,13.594,13.456,13.565,400000.0
2006-12-06 11:38:00,13.56,13.576,13.492,13.57,400000.0
2006-12-06 11:39:00,13.517,13.573,13.463,13.478,350000.0
2006-12-06 11:40:00,13.503,13.57,13.484,13.532,400000.0
2006-12-06 11:41:00,13.449,13.543,13.449,13.492,350000.0
2006-12-06 11:42:00,13.469,13.576,13.469,13.57,350000.0
2006-12-06 11:43:00,13.588,13.588,13.487,13.582,350000.0
2006-12-06 11:44:00,13.554,13.554,13.448,13.538,450000.0
2006-12-06 11:45:00,13.483,13.569,13.475,13.549,550000.0
2006-12-06 11:46:00,13.519,13.575,13.44,13.463,400000.0
2006-12-06 11:47:00,13.498,13.548,13.399,13.51,500000.0
2006-12-06 11:48:00,13.492,13.522,13.42,13.522,400000.0
2006-12-06 11:49:00,13.511,13.54,13.404,13.493,350000.0
2006-12-06 11:50:00,13.498,13.543,13.416,13.543,350000.0
2006-12-06 11:51:00,13.423,13.576,13.423,13.548,450000.0
2006-12-06 11:52:00,13.48,13.604,13.458,13.562,450000.0
2006-12-06 11:53:00,13.431,13.554,13.431,13.452,400000.0
2006-12-06 11:54:00,13.544,13.544,13.439,13.489,550000.0
2006-12-06 11:55:00,13.491,13.561,13.443,13.561,350000.0
2006-12-06 11:56:00,13.502,13.561,13.484,13.485,350000.0
2006-12-06 11:57:00,13.547,13.551,13.442,13.534,450000.0
2006-12-06 11:58:00,13.446,13.581,13.446,13.581,350000.0
2006-12-06 11:59:00,13.558,13.597,13.434,13.498,450000.0
2006-12-06 12:00:00,13.532,13.537,13.454,13.454,350000.0
2006-12-06 12:01:00,13.566,13.566,13.466,13.479,500000.0
2006-12-06 12:02:00,13.571,13.594,13.454,13.454,400000.0
2006-12-06 12:03:00,13.48,13.575,13.47,13.551,550000.0
2006-12-06 12:04:00,13.52,13.597,13.477,13.477,350000.0
2006-12-06 12:05:00,13.552,13.611,13.476,13.524,350000.0
2006-12-06 12:06:00,13.575,13.581,13.509,13.581,350000.0
2006-12-06 12:07:00,13.591,13.621,13.471,13.544,450000.0
2006-12-06 12:08:00,13.585,13.601,13.477,13.601,450000.0
2006-12-06 12:09:00,13.471,13.57,13.471,13.508,350000.0
2006-12-06 12:10:00,13.558,13.584,13.484,13.539,400000.0
2006-12-06 12:11:00,13.508,13.57,13.449,13.474,500000.0
2006-12-06 12:12:00,13.461,13.606,13.461,13.479,350000.0
2006-12-06 12:13:00,13.539,13.587,13.469,13.546,400000.0
2006-12-06 12:14:00,13.525,13.531,13.432,13.462,550000.0
2006-12-06 12:15:00,13.489,13.553,13.436,13.473,400000.0
2006-12-06 12:16:00,13.47,13.52,13.415,13.468,400000.0
2006-12-06 12:17:00,13.533,13.587,13.533,13.587,400000.0
2006-12-06 12:18:00,13.565,13.565,13.48,13.482,450000.0
2006-12-06 12:19:00,13.504,13.565,13.422,13.444,450000.0
2006-12-06 12:20:00,13.473,13.548,13.387,13.456,500000.0
2006-12-06 12:21:00,13.521,13.596,13.481,13.547,500000.0
2006-12-06 12:22:00,13.586,13.586,13.473,13.55,400000.0
2006-12-06 12:23:00,13.567,13.567,13.411,13.427,400000.0
2006-12-06 12:24:00,13.552,13.552,13.445,13.535,600000.0
2006-12-06 12:25:00,13.562,13.562,13.456,13.516,450000.0
2006-12-06 12:26:00,13.522,13.551,13.421,13.482,450000.0
2006-12-06 12:27:00,13.528,13.563,13.45,13.53,550000.0
2006-12-06 12:28:00,13.534,13.598,13.463,13.509,500000.0
2006-12-06 12:29:00,13.572,13.612,13.458,13.468,500000.0
2006-12-06 12:30:00,13.482,13.597,13.472,13.583,450000.0
2006-12-06 12:32:00,13.414,13.552,13.414,13.453,300000.0
2006-12-06 12:33:00,13.579,13.592,13.458,13.458,250000.0
2006-12-06 12:34:00,13.415,13.529,13.415,13.433,450000.0
2006-12-06 12:35:00,13.588,13.592,13.462,13.462,350000.0
2006-12-06 12:36:00,13.572,13.585,13.454,13.585,350000.0
2006-12-06 12:37:00,13.618,13.618,13.506,13.518,500000.0
2006-12-06 12:38:00,13.568,13.599,13.451,13.526,450000.0
2006-12-06 12:39:00,13.583,13.609,13.465,13.56,450000.0
2006-12-06 12:40:00,13.543,13.609,13.483,13.522,450000.0
2006-12-06 12:41:00,13.539,13.572,13.446,13.569,450000.0
2006-12-06 12:42:00,13.476,13.624,13.476,13.562,550000.0
2006-12-06 12:43:00,13.52,13.567,13.435,13.478,500000.0
2006-12-06 12:44:00,13.527,13.563,13.412,13.436,450000.0
2006-12-06 12:45:00,13.509,13.576,13.449,13.513,400000.0
2006-12-06 12:46:00,13.471,13.598,13.464,13.464,500000.0
2006-12-06 12:47:00,13.508,13.593,13.454,13.51,350000.0
2006-12-06 12:48:00,13.476,13.574,13.414,13.552,550000.0
2006-12-06 12:49:00,13.499,13.573,13.468,13.468,450000.0
2006-12-06 12:50:00,13.525,13.591,13.482,13.487,400000.0
2006-12-06 12:51:00,13.467,13.592,13.463,13.588,500000.0
2006-12-06 12:52:00,13.503,13.601,13.487,13.573,500000.0
2006-12-06 12:54:00,13.558,13.566,13.433,13.515,450000.0
2006-12-06 12:55:00,13.528,13.575,13.48,13.575,450000.0
2006-12-06 12:56:00,13.545,13.586,13.46,13.481,450000.0
2006-12-06 12:57:00,13.54,13.578,13.45,13.45,400000.0
2006-12-06 12:58:00,13.51,13.621,13.472,13.472,400000.0
2006-12-06 12:59:00,13.528,13.562,13.473,13.562,450000.0
2006-12-06 13:00:00,13.546,13.565,13.453,13.489,500000.0
2006-12-06 13:01:00,13.427,13.574,13.427,13.532,400000.0
2006-12-06 13:02:00,13.456,13.571,13.452,13.512,400000.0
2006-12-06 13:03:00,13.486,13.552,13.445,13.445,450000.0
2006-12-06 13:04:00,13.507,13.541,13.412,13.447,450000.0
2006-12-06 13:05:00,13.441,13.554,13.441,13.554,400000.0
2006-12-06 13:06:00,13.563,13.563,13.415,13.52,450000.0
2006-12-06 13:07:00,13.57,13.57,13.413,13.485,500000.0
2006-12-06 13:08:00,13.474,13.578,13.452,13.464,400000.0
2006-12-06 13:09:00,13.594,13.609,13.494,13.494,450000.0
2006-12-06 13:10:00,13.539,13.577,13.458,13.458,500000.0
2006-12-06 13:11:00,13.455,13.531,13.455,13.531,400000.0
2006-12-06 13:12:00,13.568,13.609,13.475,13.475,550000.0
2006-12-06 13:13:00,13.597,13.597,13.465,13.563,450000.0
2006-12-06 13:14:00,13.467,13.581,13.467,13.563,350000.0
2006-12-06 13:15:00,13.501,13.58,13.443,13.537,400000.0
2006-12-06 13:16:00,13.558,13.558,13.461,13.549,350000.0
2006-12-06 13:17:00,13.564,13.58,13.468,13.565,450000.0
2006-12-06 13:18:00,13.415,13.549,13.415,13.546,400000.0
2006-12-06 13:19:00,13.494,13.579,13.46,13.491,400000.0
2006-12-06 13:20:00,13.481,13.549,13.437,13.499,500000.0
2006-12-06 13:21:00,13.442,13.527,13.399,13.403,350000.0
2006-12-06 13:22:00,13.453,13.617,13.453,13.5,400000.0
2006-12-06 13:23:00,13.495,13.567,13.461,13.474,350000.0
2006-12-06 13:24:00,13.555,13.621,13.497,13.524,450000.0
2006-12-06 13:25:00,13.573,13.586,13.505,13.586,350000.0
2006-12-06 13:26:00,13.499,13.565,13.433,13.495,550000.0
2006-12-06 13:28:00,13.534,13.581,13.436,13.48,450000.0
2006-12-06 13:29:00,13.584,13.602,13.457,13.559,350000.0
2006-12-06 13:30:00,13.597,13.597,13.467,13.491,500000.0
2006-12-06 13:31:00,13.529,13.61,13.471,13.594,500000.0
2006-12-06 13:32:00,13.532,13.641,13.5,13.562,600000.0
2006-12-06 13:33:00,13.521,13.583,13.487,13.516,450000.0
2006-12-06 13:34:00,13.461,13.594,13.456,13.48,350000.0
2006-12-06 13:35:00,13.554,13.616,13.494,13.495,500000.0
2006-12-06 13:36:00,13.542,13.637,13.493,13.579,450000.0
2006-12-06 13:37:00,13.5,13.581,13.49,13.571,350000.0
2006-12-06 13:38:00,13.551,13.661,13.514,13.545,450000.0
2006-12-06 13:39:00,13.586,13.624,13.511,13.586,550000.0
2006-12-06 13:40:00,13.596,13.647,13.518,13.621,450000.0
2006-12-06 13:41:00,13.501,13.615,13.498,13.597,600000.0
2006-12-06 13:42:00,13.6,13.617,13.531,13.597,350000.0
2006-12-06 13:43:00,13.621,13.644,13.487,13.597,500000.0
2006-12-06 13:44:00,13.579,13.62,13.474,13.539,400000.0
2006-12-06 13:45:00,13.523,13.632,13.51,13.626,400000.0
2006-12-06 13:46:00,13.56,13.64,13.539,13.577,450000.0
2006-12-06 13:47:00,13.595,13.638,13.505,13.512,500000.0
2006-12-06 13:48:00,13.603,13.629,13.502,13.588,400000.0
2006-12-06 13:49:00,13.526,13.666,13.526,13.636,350000.0
2006-12-06 13:50:00,13.572,13.584,13.526,13.584,500000.0
2006-12-06 13:51:00,13.627,13.627,13.529,13.622,550000.0
2006-12-06 13:52:00,13.653,13.668,13.528,13.641,350000.0
2006-12-06 13:53:00,13.543,13.62,13.491,13.547,450000.0
2006-12-06 13:54:00,13.584,13.653,13.535,13.651,400000.0
2006-12-06 13:55:00,13.612,13.654,13.565,13.616,400000.0
2006-12-06 13:56:00,13.658,13.695,13.54,13.54,400000.0
2006-12-06 13:57:00,13.582,13.645,13.535,13.535,400000.0
2006-12-06 13:58:00,13.516,13.683,13.516,13.553,450000.0
2006-12-06 13:59:00,13.545,13.578,13.545,13.578,150000.0
2006-12-06 14:00:00,13.619,13.646,13.508,13.646,400000.0
2006-12-06 14:01:00,13.593,13.63,13.518,13.625,450000.0
2006-12-06 14:02:00,13.638,13.651,13.527,13.605,350000.0
2006-12-06 14:03:00,13.64,13.647,13.521,13.631,450000.0
2006-12-06 14:04:00,13.541,13.655,13.541,13.653,350000.0
2006-12-06 14:05:00,13.651,13.651,13.517,13.565,550000.0
2006-12-06 14:06:00,13.622,13.622,13.496,13.606,450000.0
2006-12-06 14:07:00,13.614,13.632,13.519,13.599,400000.0
2006-12-06 14:08:00,13.557,13.637,13.511,13.577,400000.0
2006-12-06 14:09:00,13.504,13.615,13.504,13.522,550000.0
2006-12-06 14:10:00,13.487,13.594,13.484,13.53,350000.0
2006-12-06 14:11:00,13.561,13.624,13.547,13.624,450000.0
2006-12-06 14:12:00,13.622,13.641,13.6,13.618,450000.0
2006-12-06 14:13:00,13.571,13.573,13.456,13.501,350000.0
2006-12-06 14:14:00,13.501,13.64,13.48,13.54,550000.0
2006-12-06 14:15:00,13.498,13.652,13.481,13.519,550000.0
2006-12-06 14:16:00,13.526,13.696,13.515,13.614,450000.0
2006-12-06 14:17:00,13.599,13.61,13.517,13.549,500000.0
2006-12-06 14:18:00,13.516,13.614,13.507,13.611,450000.0
2006-12-06 14:19:00,13.589,13.657,13.514,13.588,550000.0
2006-12-06 14:20:00,13.479,13.578,13.476,13.505,400000.0
2006-12-06 14:21:00,13.486,13.6,13.442,13.521,500000.0
2006-12-06 14:22:00,13.565,13.6,13.451,13.6,500000.0
2006-12-06 14:23:00,13.523,13.597,13.497,13.505,500000.0
2006-12-06 14:24:00,13.568,13.581,13.507,13.581,400000.0
2006-12-06 14:25:00,13.493,13.567,13.493,13.509,350000.0
2006-12-06 14:26:00,13.522,13.615,13.469,13.546,400000.0
2006-12-06 14:27:00,13.574,13.616,13.491,13.616,500000.0
2006-12-06 14:28:00,13.584,13.584,13.501,13.544,400000.0
2006-12-06 14:29:00,13.624,13.644,13.513,13.575,400000.0
2006-12-06 14:30:00,13.526,13.626,13.467,13.467,550000.0
2006-12-06 14:31:00,13.515,13.613,13.489,13.518,500000.0
2006-12-06 14:32:00,13.56,13.605,13.509,13.522,550000.0
2006-12-06 14:33:00,13.488,13.634,13.456,13.534,400000.0
2006-12-06 14:34:00,13.579,13.647,13.507,13.507,550000.0
2006-12-06 14:35:00,13.579,13.591,13.52,13.52,350000.0
2006-12-06 14:36:00,13.583,13.607,13.506,13.596,400000.0
2006-12-06 14:37:00,13.472,13.592,13.44,13.592,600000.0
2006-12-06 14:38:00,13.565,13.619,13.523,13.597,450000.0
2006-12-06 14:39:00,13.626,13.67,13.521,13.521,600000.0
2006-12-06 14:40:00,13.575,13.662,13.534,13.573,450000.0
2006-12-06 14:41:00,13.527,13.631,13.515,13.585,700000.0
2006-12-06 14:42:00,13.497,13.612,13.497,13.595,450000.0
2006-12-06 14:43:00,13.59,13.617,13.467,13.617,600000.0
2006-12-06 14:44:00,13.508,13.603,13.488,13.593,500000.0
2006-12-06 14:45:00,13.564,13.613,13.535,13.59,450000.0
2006-12-06 14:46:00,13.577,13.606,13.528,13.531,400000.0
2006-12-06 14:47:00,13.585,13.63,13.503,13.603,350000.0
2006-12-06 14:48:00,13.567,13.608,13.488,13.583,550000.0
2006-12-06 14:49:00,13.533,13.567,13.427,13.431,550000.0
2006-12-06 14:50:00,13.5,13.567,13.45,13.45,450000.0
2006-12-06 14:51:00,13.573,13.604,13.497,13.561,400000.0
2006-12-06 14:52:00,13.605,13.605,13.477,13.504,500000.0
2006-12-06 14:53:00,13.484,13.564,13.454,13.539,450000.0
2006-12-06 14:54:00,13.431,13.622,13.431,13.478,550000.0
2006-12-06 14:55:00,13.53,13.58,13.449,13.449,500000.0
2006-12-06 14:56:00,13.537,13.577,13.435,13.514,600000.0
2006-12-06 14:57:00,13.538,13.59,13.487,13.565,550000.0
2006-12-06 14:58:00,13.455,13.523,13.416,13.492,400000.0
2006-12-06 14:59:00,13.475,13.581,13.454,13.572,600000.0
2006-12-06 15:00:00,13.471,13.599,13.457,13.484,500000.0
2006-12-06 15:01:00,13.535,13.583,13.459,13.534,450000.0
2006-12-06 15:02:00,13.481,13.606,13.462,13.517,450000.0
2006-12-06 15:03:00,13.548,13.609,13.472,13.607,600000.0
2006-12-06 15:04:00,13.51,13.595,13.448,13.491,600000.0
2006-12-06 15:05:00,13.482,13.587,13.478,13.51,550000.0
2006-12-06 15:06:00,13.568,13.597,13.553,13.553,500000.0
2006-12-06 15:07:00,13.485,13.597,13.458,13.572,400000.0
2006-12-06 15:08:00,13.456,13.582,13.443,13.544,550000.0
2006-12-06 15:09:00,13.608,13.619,13.506,13.512,500000.0
2006-12-06 15:10:00,13.524,13.606,13.465,13.507,400000.0
2006-12-06 15:11:00,13.487,13.57,13.446,13.478,500000.0
2006-12-06 15:12:00,13.538,13.6,13.474,13.6,500000.0
2006-12-06 15:13:00,13.602,13.65,13.495,13.495,600000.0
2006-12-06 15:14:00,13.548,13.595,13.492,13.492,500000.0
2006-12-06 15:15:00,13.482,13.618,13.479,13.544,500000.0
2006-12-06 15:16:00,13.506,13.569,13.442,13.442,550000.0
2006-12-06 15:17:00,13.549,13.582,13.475,13.545,500000.0
2006-12-06 15:18:00,13.593,13.593,13.484,13.53,400000.0
2006-12-06 15:19:00,13.552,13.587,13.513,13.557,450000.0
2006-12-06 15:20:00,13.521,13.602,13.511,13.59,450000.0
2006-12-06 15:21:00,13.534,13.63,13.476,13.612,400000.0
2006-12-06 15:22:00,13.549,13.581,13.486,13.554,500000.0
2006-12-06 15:23:00,13.497,13.577,13.497,13.558,400000.0
2006-12-06 15:24:00,13.561,13.607,13.504,13.604,400000.0
2006-12-06 15:25:00,13.616,13.633,13.499,13.596,350000.0
2006-12-06 15:26:00,13.519,13.651,13.519,13.54,550000.0
2006-12-06 15:27:00,13.629,13.629,13.465,13.465,450000.0
2006-12-06 15:28:00,13.505,13.613,13.505,13.576,350000.0
2006-12-06 15:29:00,13.573,13.625,13.485,13.596,500000.0
2006-12-06 15:30:00,13.594,13.602,13.508,13.542,450000.0
2006-12-06 15:31:00,13.589,13.622,13.51,13.51,550000.0
2006-12-06 15:32:00,13.499,13.578,13.45,13.578,450000.0
2006-12-06 15:33:00,13.563,13.564,13.477,13.563,400000.0
2006-12-06 15:34:00,13.49,13.62,13.474,13.474,400000.0
2006-12-06 15:35:00,13.533,13.587,13.505,13.581,450000.0
2006-12-06 15:36:00,13.551,13.604,13.464,13.596,550000.0
2006-12-06 15:37:00,13.497,13.605,13.491,13.581,450000.0
2006-12-06 15:38:00,13.559,13.628,13.532,13.541,500000.0
2006-12-06 15:39:00,13.596,13.635,13.468,13.484,550000.0
2006-12-06 15:40:00,13.512,13.596,13.485,13.495,450000.0
2006-12-06 15:41:00,13.478,13.635,13.478,13.635,500000.0
2006-12-06 15:42:00,13.617,13.617,13.513,13.532,350000.0
2006-12-06 15:43:00,13.516,13.604,13.48,13.501,500000.0
2006-12-06 15:44:00,13.638,13.696,13.547,13.651,550000.0
2006-12-06 15:45:00,13.655,13.655,13.567,13.651,450000.0
2006-12-06 15:46:00,13.549,13.659,13.52,13.543,450000.0
2006-12-06 15:47:00,13.654,13.662,13.516,13.523,700000.0
2006-12-06 15:48:00,13.549,13.648,13.537,13.547,350000.0
2006-12-06 15:49:00,13.603,13.653,13.576,13.653,350000.0
2006-12-06 15:50:00,13.567,13.674,13.546,13.659,550000.0
2006-12-06 15:51:00,13.626,13.663,13.523,13.54,400000.0
2006-12-06 15:52:00,13.526,13.614,13.489,13.489,350000.0
2006-12-06 15:53:00,13.614,13.638,13.508,13.596,550000.0
2006-12-06 15:54:00,13.627,13.659,13.569,13.659,450000.0
2006-12-06 15:55:00,13.543,13.655,13.543,13.608,500000.0
2006-12-06 15:56:00,13.473,13.614,13.473,13.57,450000.0
2006-12-06 15:57:00,13.576,13.621,13.535,13.572,500000.0
2006-12-06 15:58:00,13.568,13.661,13.568,13.659,600000.0
2006-12-06 15:59:00,13.639,13.653,13.549,13.551,450000.0
2006-12-06 16:00:00,13.595,13.66,13.502,13.611,550000.0
2006-12-06 16:01:00,13.623,13.623,13.511,13.511,450000.0
2006-12-06 16:02:00,13.528,13.65,13.501,13.572,550000.0
2006-12-06 16:03:00,13.633,13.653,13.532,13.577,550000.0
2006-12-06 16:04:00,13.511,13.692,13.511,13.612,600000.0
2006-12-06 16:05:00,13.609,13.655,13.536,13.597,500000.0
2006-12-06 16:06:00,13.554,13.662,13.521,13.623,350000.0
2006-12-06 16:07:00,13.57,13.679,13.564,13.564,600000.0
2006-12-06 16:08:00,13.511,13.631,13.509,13.563,650000.0
2006-12-06 16:09:00,13.521,13.658,13.516,13.658,350000.0
2006-12-06 16:10:00,13.631,13.634,13.528,13.634,550000.0
2006-12-06 16:11:00,13.516,13.671,13.512,13.512,500000.0
2006-12-06 16:12:00,13.564,13.639,13.531,13.612,450000.0
2006-12-06 16:13:00,13.578,13.67,13.544,13.67,450000.0
2006-12-06 16:14:00,13.681,13.681,13.543,13.604,500000.0
2006-12-06 16:15:00,13.672,13.672,13.546,13.64,400000.0
2006-12-06 16:16:00,13.617,13.722,13.591,13.666,600000.0
2006-12-06 16:17:00,13.656,13.689,13.545,13.586,400000.0
2006-12-06 16:18:00,13.71,13.72,13.571,13.651,400000.0
2006-12-06 16:19:00,13.569,13.683,13.549,13.549,550000.0
2006-12-06 16:20:00,13.668,13.668,13.542,13.56,550000.0
2006-12-06 16:21:00,13.66,13.671,13.55,13.628,550000.0
2006-12-06 16:22:00,13.635,13.635,13.536,13.592,450000.0
2006-12-06 16:23:00,13.557,13.656,13.536,13.55,400000.0
2006-12-06 16:24:00,13.627,13.685,13.546,13.684,650000.0
2006-12-06 16:25:00,13.565,13.691,13.565,13.66,450000.0
2006-12-06 16:26:00,13.639,13.667,13.53,13.53,550000.0
2006-12-06 16:27:00,13.548,13.631,13.548,13.591,250000.0
2006-12-06 16:28:00,13.671,13.697,13.606,13.685,450000.0
2006-12-06 16:29:00,13.611,13.682,13.548,13.548,350000.0
2006-12-06 16:30:00,13.594,13.699,13.572,13.632,600000.0
2006-12-06 16:31:00,13.562,13.66,13.522,13.587,400000.0
2006-12-06 16:32:00,13.645,13.645,13.53,13.53,300000.0
2006-12-06 16:33:00,13.566,13.662,13.554,13.554,400000.0
2006-12-06 16:34:00,13.638,13.733,13.618,13.618,450000.0
2006-12-06 16:35:00,13.672,13.796,13.642,13.693,550000.0
2006-12-06 16:36:00,13.768,13.768,13.618,13.679,600000.0
2006-12-06 16:37:00,13.766,13.774,13.68,13.743,550000.0
2006-12-06 16:38:00,13.594,13.757,13.594,13.625,450000.0
2006-12-06 16:39:00,13.664,13.742,13.635,13.724,500000.0
2006-12-06 16:40:00,13.71,13.719,13.604,13.672,450000.0
2006-12-06 16:41:00,13.589,13.689,13.589,13.634,400000.0
2006-12-06 16:42:00,13.703,13.77,13.654,13.768,700000.0
2006-12-06 16:43:00,13.634,13.754,13.634,13.682,400000.0
2006-12-06 16:44:00,13.76,13.767,13.641,13.641,400000.0
2006-12-06 16:45:00,13.63,13.756,13.622,13.686,500000.0
2006-12-06 16:46:00,13.682,13.746,13.656,13.728,550000.0
2006-12-06 16:47:00,13.653,13.749,13.592,13.661,700000.0
2006-12-06 16:48:00,13.727,13.727,13.606,13.669,500000.0
2006-12-06 16:49:00,13.62,13.786,13.613,13.657,600000.0
2006-12-06 16:50:00,13.708,13.755,13.642,13.69,500000.0
2006-12-06 16:51:00,13.758,13.758,13.613,13.613,450000.0
2006-12-06 16:52:00,13.672,13.776,13.661,13.776,500000.0
2006-12-06 16:53:00,13.67,13.755,13.625,13.684,400000.0
2006-12-06 16:54:00,13.693,13.768,13.64,13.644,450000.0
2006-12-06 16:55:00,13.721,13.765,13.617,13.682,550000.0
2006-12-06 16:56:00,13.659,13.743,13.604,13.604,500000.0
2006-12-06 16:57:00,13.626,13.741,13.626,13.628,300000.0
2006-12-06 16:58:00,13.656,13.761,13.644,13.727,500000.0
2006-12-06 16:59:00,13.724,13.778,13.67,13.67,500000.0
2006-12-06 17:00:00,13.762,13.762,13.618,13.618,500000.0
2006-12-06 17:01:00,13.66,13.755,13.611,13.696,600000.0
2006-12-06 17:02:00,13.675,13.75,13.642,13.692,450000.0
2006-12-06 17:03:00,13.674,13.734,13.634,13.707,500000.0
2006-12-06 17:04:00,13.638,13.738,13.617,13.685,450000.0
2006-12-06 17:05:00,13.686,13.769,13.601,13.717,450000.0
2006-12-06 17:06:00,13.779,13.779,13.643,13.751,400000.0
2006-12-06 17:07:00,13.771,13.846,13.709,13.764,550000.0
2006-12-06 17:08:00,13.671,13.805,13.671,13.773,600000.0
2006-12-06 17:09:00,13.77,13.812,13.682,13.714,350000.0
2006-12-06 17:10:00,13.741,13.764,13.673,13.673,450000.0
2006-12-06 17:11:00,13.774,13.774,13.61,13.633,400000.0
2006-12-06 17:12:00,13.704,13.746,13.635,13.652,400000.0
2006-12-06 17:13:00,13.749,13.78,13.651,13.762,550000.0
2006-12-06 17:14:00,13.692,13.78,13.653,13.733,600000.0
2006-12-06 17:15:00,13.64,13.759,13.628,13.682,350000.0
2006-12-06 17:16:00,13.711,13.711,13.598,13.666,450000.0
2006-12-06 17:17:00,13.616,13.759,13.616,13.759,250000.0
2006-12-06 17:18:00,13.674,13.737,13.645,13.737,350000.0
2006-12-06 17:19:00,13.634,13.753,13.634,13.731,550000.0
2006-12-06 17:20:00,13.708,13.78,13.656,13.778,400000.0
2006-12-06 17:21:00,13.724,13.798,13.655,13.655,350000.0
2006-12-06 17:22:00,13.715,13.764,13.657,13.751,450000.0
2006-12-06 17:23:00,13.703,13.807,13.693,13.769,600000.0
2006-12-06 17:24:00,13.746,13.757,13.638,13.653,350000.0
2006-12-06 17:25:00,13.73,13.792,13.668,13.792,450000.0
2006-12-06 17:26:00,13.66,13.795,13.66,13.738,450000.0
2006-12-06 17:27:00,13.748,13.783,13.642,13.729,450000.0
2006-12-06 17:28:00,13.666,13.734,13.61,13.724,600000.0
2006-12-06 17:29:00,13.635,13.765,13.635,13.707,550000.0
2006-12-06 17:30:00,13.638,13.793,13.638,13.779,450000.0
2006-12-06 17:31:00,13.729,13.796,13.647,13.715,600000.0
2006-12-06 17:32:00,13.721,13.721,13.604,13.705,550000.0
2006-12-06 17:33:00,13.706,13.743,13.613,13.731,450000.0
2006-12-06 17:34:00,13.728,13.762,13.605,13.662,500000.0
2006-12-06 17:35:00,13.794,13.802,13.67,13.731,550000.0
2006-12-06 17:36:00,13.729,13.779,13.651,13.77,500000.0
2006-12-06 17:37:00,13.765,13.768,13.663,13.736,550000.0
2006-12-06 17:38:00,13.696,13.774,13.67,13.687,550000.0
2006-12-06 17:39:00,13.731,13.747,13.639,13.658,350000.0
2006-12-06 17:40:00,13.67,13.744,13.653,13.74,500000.0
2006-12-06 17:41:00,13.743,13.782,13.703,13.703,450000.0
2006-12-06 17:42:00,13.693,13.813,13.686,13.771,600000.0
2006-12-06 17:43:00,13.791,13.793,13.641,13.676,400000.0
2006-12-06 17:44:00,13.767,13.797,13.676,13.757,450000.0
2006-12-06 17:45:00,13.658,13.793,13.658,13.715,600000.0
2006-12-06 17:46:00,13.78,13.785,13.71,13.772,350000.0
2006-12-06 17:47:00,13.766,13.78,13.636,13.708,400000.0
2006-12-06 17:48:00,13.782,13.801,13.681,13.801,400000.0
2006-12-06 17:49:00,13.757,13.814,13.737,13.788,400000.0
2006-12-06 17:50:00,13.801,13.835,13.698,13.698,650000.0
2006-12-06 17:51:00,13.706,13.769,13.622,13.681,600000.0
2006-12-06 17:52:00,13.709,13.787,13.607,13.632,450000.0
2006-12-06 17:53:00,13.639,13.735,13.639,13.663,600000.0
2006-12-06 17:54:00,13.681,13.781,13.625,13.781,400000.0
2006-12-06 17:55:00,13.665,13.752,13.649,13.735,450000.0
2006-12-06 17:56:00,13.663,13.757,13.634,13.695,550000.0
2006-12-06 17:57:00,13.753,13.792,13.679,13.72,450000.0
2006-12-06 17:58:00,13.736,13.757,13.678,13.724,450000.0
2006-12-06 17:59:00,13.652,13.775,13.647,13.775,400000.0
2006-12-06 18:00:00,13.672,13.781,13.664,13.747,350000.0
2006-12-06 18:01:00,13.734,13.774,13.651,13.703,450000.0
2006-12-06 18:02:00,13.674,13.762,13.671,13.741,550000.0
2006-12-06 18:03:00,13.705,13.737,13.663,13.702,350000.0
2006-12-06 18:04:00,13.772,13.803,13.67,13.722,450000.0
2006-12-06 18:05:00,13.69,13.763,13.591,13.758,650000.0
2006-12-06 18:06:00,13.718,13.77,13.631,13.631,450000.0
2006-12-06 18:07:00,13.751,13.751,13.603,13.74,400000.0
2006-12-06 18:08:00,13.608,13.741,13.608,13.74,500000.0
2006-12-06 18:09:00,13.75,13.753,13.631,13.69,400000.0
2006-12-06 18:10:00,13.738,13.766,13.657,13.657,450000.0
2006-12-06 18:11:00,13.662,13.747,13.612,13.734,450000.0
2006-12-06 18:12:00,13.76,13.792,13.683,13.761,550000.0
2006-12-06 18:13:00,13.69,13.748,13.653,13.677,350000.0
2006-12-06 18:14:00,13.717,13.746,13.634,13.736,500000.0
2006-12-06 18:15:00,13.739,13.747,13.707,13.719,350000.0
2006-12-06 18:16:00,13.674,13.807,13.642,13.672,500000.0
2006-12-06 18:17:00,13.63,13.78,13.63,13.78,450000.0
2006-12-06 18:18:00,13.665,13.774,13.651,13.651,550000.0
2006-12-06 18:19:00,13.75,13.75,13.675,13.738,300000.0
2006-12-06 18:20:00,13.713,13.767,13.641,13.745,500000.0
2006-12-06 18:21:00,13.695,13.76,13.633,13.725,650000.0
2006-12-06 18:22:00,13.656,13.739,13.656,13.69,450000.0
2006-12-06 18:23:00,13.766,13.78,13.685,13.78,450000.0
2006-12-06 18:24:00,13.759,13.787,13.685,13.785,450000.0
2006-12-06 18:25:00,13.69,13.772,13.656,13.692,550000.0
2006-12-06 18:26:00,13.725,13.818,13.709,13.787,600000.0
2006-12-06 18:27:00,13.802,13.806,13.673,13.8,450000.0
2006-12-06 18:28:00,13.765,13.773,13.667,13.773,350000.0
2006-12-06 18:29:00,13.723,13.792,13.716,13.792,350000.0
2006-12-06 18:30:00,13.734,13.782,13.652,13.739,450000.0
2006-12-06 18:31:00,13.764,13.776,13.671,13.749,450000.0
2006-12-06 18:32:00,13.709,13.771,13.635,13.707,500000.0
2006-12-06 18:33:00,13.77,13.789,13.679,13.685,350000.0
2006-12-06 18:34:00,13.764,13.792,13.688,13.791,400000.0
2006-12-06 18:35:00,13.709,13.786,13.709,13.728,350000.0
2006-12-06 18:36:00,13.658,13.822,13.658,13.757,600000.0
2006-12-06 18:37:00,13.694,13.782,13.667,13.739,600000.0
2006-12-06 18:38:00,13.75,13.758,13.628,13.701,450000.0
2006-12-06 18:39:00,13.732,13.737,13.635,13.728,400000.0
2006-12-06 18:40:00,13.729,13.749,13.643,13.745,450000.0
2006-12-06 18:41:00,13.674,13.744,13.621,13.698,600000.0
2006-12-06 18:42:00,13.672,13.752,13.619,13.661,550000.0
2006-12-06 18:43:00,13.64,13.729,13.606,13.729,450000.0
2006-12-06 18:44:00,13.712,13.782,13.64,13.684,550000.0
2006-12-06 18:45:00,13.616,13.775,13.616,13.72,450000.0
2006-12-06 18:46:00,13.622,13.735,13.607,13.735,350000.0
2006-12-06 18:47:00,13.604,13.737,13.604,13.7,450000.0
2006-12-06 18:48:00,13.716,13.716,13.597,13.712,400000.0
2006-12-06 18:49:00,13.602,13.717,13.581,13.647,550000.0
2006-12-06 18:50:00,13.645,13.655,13.541,13.573,400000.0
2006-12-06 18:51:00,13.693,13.721,13.609,13.626,550000.0
2006-12-06 18:52:00,13.692,13.763,13.638,13.75,600000.0
2006-12-06 18:53:00,13.666,13.713,13.613,13.626,550000.0
2006-12-06 18:54:00,13.699,13.735,13.607,13.713,400000.0
2006-12-06 18:55:00,13.69,13.707,13.574,13.649,400000.0
2006-12-06 18:56:00,13.697,13.699,13.581,13.586,450000.0
2006-12-06 18:57:00,13.718,13.718,13.606,13.697,450000.0
2006-12-06 18:58:00,13.704,13.704,13.622,13.681,350000.0
2006-12-06 18:59:00,13.668,13.679,13.608,13.658,550000.0
2006-12-06 19:00:00,13.64,13.722,13.578,13.722,350000.0
2006-12-06 19:01:00,13.642,13.724,13.613,13.673,500000.0
2006-12-06 19:02:00,13.578,13.686,13.578,13.583,500000.0
2006-12-06 19:03:00,13.662,13.702,13.56,13.702,450000.0
2006-12-06 19:04:00,13.581,13.705,13.581,13.603,400000.0
2006-12-06 19:05:00,13.699,13.716,13.612,13.673,350000.0
2006-12-06 19:06:00,13.678,13.681,13.54,13.681,450000.0
2006-12-06 19:07:00,13.632,13.668,13.554,13.603,400000.0
2006-12-06 19:08:00,13.602,13.698,13.54,13.54,450000.0
2006-12-06 19:09:00,13.573,13.748,13.573,13.651,500000.0
2006-12-06 19:10:00,13.631,13.684,13.496,13.557,500000.0
2006-12-06 19:11:00,13.619,13.688,13.544,13.544,350000.0
2006-12-06 19:12:00,13.601,13.696,13.601,13.672,350000.0
2006-12-06 19:13:00,13.591,13.704,13.535,13.535,400000.0
2006-12-06 19:14:00,13.57,13.669,13.545,13.654,500000.0
2006-12-06 19:15:00,13.57,13.676,13.567,13.676,550000.0
2006-12-06 19:16:00,13.67,13.69,13.574,13.656,400000.0
2006-12-06 19:17:00,13.653,13.688,13.557,13.625,350000.0
2006-12-06 19:18:00,13.595,13.656,13.509,13.611,450000.0
2006-12-06 19:19:00,13.67,13.699,13.584,13.694,450000.0
2006-12-06 19:20:00,13.635,13.664,13.535,13.664,550000.0
2006-12-06 19:21:00,13.665,13.665,13.567,13.656,400000.0
2006-12-06 19:22:00,13.659,13.682,13.561,13.584,400000.0
2006-12-06 19:23:00,13.669,13.677,13.564,13.564,350000.0
2006-12-06 19:24:00,13.683,13.683,13.528,13.56,300000.0
2006-12-06 19:25:00,13.541,13.681,13.538,13.681,250000.0
2006-12-06 19:26:00,13.547,13.677,13.518,13.658,500000.0
2006-12-06 19:27:00,13.536,13.717,13.536,13.572,350000.0
2006-12-06 19:28:00,13.674,13.674,13.591,13.632,250000.0
2006-12-06 19:29:00,13.595,13.672,13.547,13.573,450000.0
2006-12-06 19:30:00,13.686,13.686,13.552,13.569,400000.0
2006-12-06 19:31:00,13.566,13.625,13.523,13.588,450000.0
2006-12-06 19:32:00,13.594,13.667,13.535,13.57,450000.0
2006-12-06 19:33:00,13.578,13.647,13.502,13.534,500000.0
2006-12-06 19:34:00,13.608,13.64,13.512,13.596,400000.0
2006-12-06 19:35:00,13.575,13.628,13.483,13.594,550000.0
2006-12-06 19:36:00,13.603,13.645,13.5,13.645,450000.0
2006-12-06 19:37:00,13.538,13.69,13.538,13.539,400000.0
2006-12-06 19:38:00,13.616,13.66,13.555,13.624,350000.0
2006-12-06 19:39:00,13.538,13.659,13.535,13.658,400000.0
2006-12-06 19:40:00,13.662,13.672,13.53,13.53,350000.0
2006-12-06 19:41:00,13.531,13.66,13.531,13.621,250000.0
2006-12-06 19:42:00,13.632,13.645,13.551,13.631,450000.0
2006-12-06 19:43:00,13.627,13.683,13.556,13.683,350000.0
2006-12-06 19:44:00,13.629,13.645,13.56,13.623,550000.0
2006-12-06 19:45:00,13.612,13.671,13.518,13.583,400000.0
2006-12-06 19:46:00,13.541,13.639,13.541,13.639,250000.0
2006-12-06 19:47:00,13.53,13.715,13.53,13.617,450000.0
2006-12-06 19:48:00,13.674,13.674,13.535,13.609,350000.0
2006-12-06 19:49:00,13.562,13.673,13.499,13.515,500000.0
2006-12-06 19:50:00,13.624,13.656,13.555,13.603,350000.0
2006-12-06 19:51:00,13.577,13.669,13.557,13.658,400000.0
2006-12-06 19:52:00,13.638,13.7,13.549,13.609,450000.0
2006-12-06 19:53:00,13.56,13.683,13.56,13.681,550000.0
2006-12-06 19:54:00,13.573,13.707,13.568,13.646,400000.0
2006-12-06 19:55:00,13.558,13.682,13.558,13.609,550000.0
2006-12-06 19:56:00,13.566,13.696,13.566,13.586,350000.0
2006-12-06 19:57:00,13.5,13.641,13.5,13.568,350000.0
2006-12-06 19:58:00,13.668,13.668,13.537,13.655,550000.0
2006-12-06 19:59:00,13.624,13.665,13.545,13.551,400000.0
2006-12-06 20:00:00,13.621,13.662,13.53,13.542,500000.0
2006-12-06 20:01:00,13.664,13.687,13.579,13.629,450000.0
2006-12-06 20:02:00,13.545,13.672,13.545,13.565,500000.0
2006-12-06 20:03:00,13.601,13.655,13.556,13.643,350000.0
2006-12-06 20:04:00,13.644,13.644,13.543,13.563,350000.0
2006-12-06 20:05:00,13.64,13.659,13.504,13.638,400000.0
2006-12-06 20:06:00,13.589,13.595,13.54,13.54,250000.0
2006-12-06 20:07:00,13.506,13.608,13.506,13.577,400000.0
2006-12-06 20:08:00,13.554,13.618,13.491,13.618,550000.0
2006-12-06 20:09:00,13.609,13.631,13.493,13.631,500000.0
2006-12-06 20:10:00,13.517,13.645,13.512,13.641,350000.0
2006-12-06 20:11:00,13.613,13.622,13.523,13.603,400000.0
2006-12-06 20:12:00,13.614,13.614,13.491,13.491,400000.0
2006-12-06 20:13:00,13.53,13.631,13.53,13.631,150000.0
2006-12-06 20:14:00,13.654,13.667,13.574,13.667,400000.0
2006-12-06 20:15:00,13.651,13.651,13.526,13.606,450000.0
2006-12-06 20:16:00,13.58,13.67,13.555,13.67,400000.0
2006-12-06 20:17:00,13.637,13.691,13.578,13.599,400000.0
2006-12-06 20:18:00,13.513,13.652,13.513,13.518,550000.0
2006-12-06 20:19:00,13.553,13.617,13.533,13.608,450000.0
2006-12-06 20:20:00,13.606,13.616,13.495,13.495,400000.0
2006-12-06 20:21:00,13.546,13.684,13.546,13.645,550000.0
2006-12-06 20:22:00,13.599,13.661,13.534,13.598,550000.0
2006-12-06 20:23:00,13.49,13.591,13.476,13.568,350000.0
2006-12-06 20:24:00,13.599,13.604,13.481,13.481,350000.0
2006-12-06 20:25:00,13.575,13.575,13.455,13.475,500000.0
2006-12-06 20:26:00,13.547,13.553,13.45,13.512,500000.0
2006-12-06 20:27:00,13.495,13.561,13.469,13.536,400000.0
2006-12-06 20:28:00,13.503,13.576,13.499,13.535,350000.0
2006-12-06 20:29:00,13.569,13.569,13.5,13.527,300000.0
2006-12-06 20:30:00,13.49,13.57,13.446,13.446,450000.0
2006-12-06 20:31:00,13.511,13.575,13.425,13.538,550000.0
2006-12-06 20:32:00,13.494,13.576,13.466,13.531,500000.0
2006-12-06 20:33:00,13.505,13.537,13.459,13.527,500000.0
2006-12-06 20:34:00,13.594,13.6,13.485,13.583,300000.0
2006-12-06 20:35:00,13.506,13.602,13.483,13.558,550000.0
2006-12-06 20:36:00,13.56,13.579,13.501,13.501,300000.0
2006-12-06 20:37:00,13.476,13.541,13.435,13.507,500000.0
2006-12-06 20:38:00,13.546,13.582,13.458,13.463,500000.0
2006-12-06 20:39:00,13.51,13.549,13.466,13.541,550000.0
2006-12-06 20:40:00,13.557,13.58,13.513,13.58,350000.0
2006-12-06 20:41:00,13.458,13.557,13.458,13.507,300000.0
2006-12-06 20:42:00,13.553,13.561,13.468,13.561,350000.0
2006-12-06 20:43:00,13.576,13.576,13.45,13.559,350000.0
2006-12-06 20:44:00,13.441,13.593,13.441,13.559,400000.0
2006-12-06 20:45:00,13.538,13.562,13.448,13.548,250000.0
2006-12-06 20:46:00,13.485,13.558,13.445,13.496,300000.0
2006-12-06 20:47:00,13.454,13.556,13.454,13.492,350000.0
2006-12-06 20:48:00,13.499,13.544,13.425,13.444,400000.0
2006-12-06 20:49:00,13.496,13.524,13.449,13.524,150000.0
2006-12-06 20:50:00,13.465,13.55,13.437,13.491,400000.0
2006-12-06 20:51:00,13.559,13.568,13.446,13.446,350000.0
2006-12-06 20:52:00,13.52,13.549,13.433,13.541,400000.0
2006-12-06 20:54:00,13.436,13.523,13.425,13.483,450000.0
2006-12-06 20:55:00,13.437,13.537,13.413,13.537,450000.0
2006-12-06 20:56:00,13.503,13.521,13.432,13.432,500000.0
2006-12-06 20:58:00,13.486,13.513,13.393,13.513,400000.0
2006-12-06 20:59:00,13.42,13.496,13.42,13.49,350000.0
2006-12-06 21:00:00,13.45,13.537,13.415,13.415,550000.0
2006-12-06 21:01:00,13.429,13.526,13.429,13.486,250000.0
2006-12-06 21:02:00,13.495,13.518,13.365,13.427,350000.0
2006-12-06 21:03:00,13.464,13.509,13.403,13.431,450000.0
2006-12-06 21:04:00,13.424,13.55,13.424,13.463,400000.0
2006-12-06 21:05:00,13.469,13.487,13.373,13.373,250000.0
2006-12-06 21:06:00,13.495,13.506,13.391,13.432,400000.0
2006-12-06 21:07:00,13.453,13.474,13.419,13.474,400000.0
2006-12-06 21:08:00,13.45,13.549,13.422,13.513,300000.0
2006-12-06 21:09:00,13.441,13.524,13.438,13.438,250000.0
2006-12-06 21:10:00,13.416,13.479,13.412,13.472,450000.0
2006-12-06 21:11:00,13.397,13.491,13.389,13.407,400000.0
2006-12-06 21:12:00,13.454,13.492,13.381,13.492,350000.0
2006-12-06 21:13:00,13.44,13.526,13.374,13.376,250000.0
2006-12-06 21:14:00,13.407,13.503,13.393,13.393,250000.0
2006-12-06 21:15:00,13.43,13.502,13.347,13.502,350000.0
2006-12-06 21:16:00,13.493,13.546,13.398,13.445,450000.0
2006-12-06 21:17:00,13.459,13.541,13.398,13.481,300000.0
2006-12-06 21:18:00,13.488,13.544,13.399,13.501,650000.0
2006-12-06 21:19:00,13.388,13.54,13.384,13.495,550000.0
2006-12-06 21:20:00,13.451,13.466,13.375,13.388,300000.0
2006-12-06 21:21:00,13.5,13.5,13.39,13.425,350000.0
2006-12-06 21:22:00,13.49,13.526,13.398,13.486,500000.0
2006-12-06 21:23:00,13.488,13.494,13.402,13.473,400000.0
2006-12-06 21:24:00,13.482,13.482,13.382,13.474,500000.0
2006-12-06 21:25:00,13.547,13.551,13.422,13.505,550000.0
2006-12-06 21:26:00,13.474,13.538,13.459,13.459,300000.0
2006-12-06 21:27:00,13.47,13.543,13.398,13.489,450000.0
2006-12-06 21:28:00,13.494,13.552,13.396,13.552,500000.0
2006-12-06 21:29:00,13.436,13.463,13.409,13.409,200000.0
2006-12-06 21:30:00,13.546,13.578,13.434,13.551,350000.0
2006-12-06 21:32:00,13.399,13.526,13.36,13.526,550000.0
2006-12-06 21:33:00,13.423,13.536,13.423,13.448,500000.0
2006-12-06 21:35:00,13.519,13.565,13.444,13.444,250000.0
2006-12-06 21:36:00,13.519,13.519,13.433,13.505,350000.0
2006-12-06 21:37:00,13.506,13.524,13.473,13.51,350000.0
2006-12-06 21:38:00,13.489,13.565,13.468,13.547,350000.0
2006-12-06 21:39:00,13.446,13.593,13.446,13.554,500000.0
2006-12-06 21:40:00,13.442,13.544,13.442,13.544,350000.0
2006-12-06 21:41:00,13.456,13.531,13.456,13.504,200000.0
2006-12-06 21:42:00,13.505,13.505,13.385,13.45,350000.0
2006-12-06 21:43:00,13.41,13.576,13.41,13.445,350000.0
2006-12-06 21:44:00,13.429,13.532,13.401,13.532,250000.0
2006-12-06 21:45:00,13.412,13.537,13.399,13.52,500000.0
2006-12-06 21:46:00,13.47,13.523,13.389,13.448,700000.0
2006-12-06 21:47:00,13.506,13.555,13.426,13.516,450000.0
2006-12-06 21:48:00,13.492,13.492,13.391,13.478,350000.0
2006-12-06 21:49:00,13.459,13.516,13.382,13.487,600000.0
2006-12-06 21:50:00,13.528,13.528,13.414,13.423,400000.0
2006-12-06 21:52:00,13.462,13.568,13.443,13.443,450000.0
2006-12-06 21:53:00,13.505,13.505,13.42,13.463,400000.0
2006-12-06 21:54:00,13.531,13.544,13.409,13.49,450000.0
2006-12-06 21:55:00,13.515,13.54,13.41,13.523,550000.0
2006-12-06 21:56:00,13.507,13.535,13.401,13.494,600000.0
2006-12-06 21:57:00,13.472,13.542,13.408,13.531,600000.0
2006-12-06 21:58:00,13.48,13.494,13.385,13.404,550000.0
2006-12-06 21:59:00,13.41,13.552,13.383,13.477,600000.0
2006-12-06 22:00:00,13.413,13.505,13.413,13.456,550000.0
2006-12-06 22:01:00,13.49,13.562,13.408,13.408,500000.0
2006-12-06 22:02:00,13.53,13.557,13.442,13.508,350000.0
2006-12-06 22:03:00,13.532,13.554,13.425,13.511,350000.0
2006-12-06 22:04:00,13.46,13.558,13.42,13.438,450000.0
2006-12-06 22:05:00,13.494,13.547,13.436,13.473,500000.0
2006-12-06 22:06:00,13.494,13.569,13.416,13.456,500000.0
2006-12-06 22:07:00,13.513,13.549,13.421,13.538,400000.0
2006-12-06 22:08:00,13.449,13.558,13.449,13.558,350000.0
2006-12-06 22:09:00,13.542,13.571,13.483,13.483,350000.0
2006-12-06 22:10:00,13.435,13.559,13.435,13.559,350000.0
2006-12-06 22:11:00,13.517,13.534,13.416,13.529,400000.0
2006-12-06 22:12:00,13.587,13.603,13.495,13.562,450000.0
2006-12-06 22:13:00,13.484,13.562,13.448,13.547,550000.0
2006-12-06 22:14:00,13.425,13.574,13.425,13.549,450000.0
2006-12-06 22:15:00,13.481,13.573,13.438,13.443,700000.0
2006-12-06 22:16:00,13.538,13.569,13.442,13.515,800000.0
2006-12-06 22:17:00,13.533,13.553,13.482,13.55,350000.0
2006-12-06 22:18:00,13.532,13.569,13.483,13.483,350000.0
2006-12-06 22:19:00,13.523,13.549,13.428,13.53,600000.0
2006-12-06 22:20:00,13.469,13.62,13.469,13.531,500000.0
2006-12-06 22:21:00,13.512,13.512,13.375,13.42,400000.0
2006-12-06 22:22:00,13.411,13.518,13.411,13.49,300000.0
2006-12-06 22:23:00,13.485,13.568,13.414,13.414,850000.0
2006-12-06 22:24:00,13.498,13.549,13.465,13.508,350000.0
2006-12-06 22:27:00,13.529,13.542,13.452,13.484,350000.0
2006-12-06 22:28:00,13.494,13.579,13.472,13.511,250000.0
2006-12-06 22:30:00,13.536,13.561,13.437,13.561,250000.0
2006-12-06 22:31:00,13.495,13.525,13.456,13.46,500000.0
2006-12-06 22:32:00,13.476,13.534,13.44,13.44,500000.0
2006-12-06 22:33:00,13.48,13.561,13.447,13.466,600000.0
2006-12-06 22:34:00,13.509,13.575,13.494,13.55,300000.0
2006-12-06 22:35:00,13.46,13.573,13.46,13.527,350000.0
2006-12-06 22:36:00,13.491,13.581,13.448,13.448,700000.0
2006-12-06 22:37:00,13.501,13.584,13.467,13.584,550000.0
2006-12-06 22:38:00,13.515,13.604,13.446,13.587,500000.0
2006-12-06 22:39:00,13.469,13.559,13.469,13.538,450000.0
2006-12-06 22:40:00,13.577,13.613,13.468,13.594,600000.0
2006-12-06 22:41:00,13.529,13.58,13.455,13.58,350000.0
2006-12-06 22:42:00,13.586,13.607,13.465,13.504,700000.0
2006-12-06 22:43:00,13.475,13.598,13.449,13.512,700000.0
2006-12-06 22:44:00,13.498,13.555,13.46,13.468,350000.0
2006-12-06 22:45:00,13.495,13.571,13.418,13.479,500000.0
2006-12-06 22:46:00,13.515,13.515,13.42,13.448,300000.0
2006-12-06 22:47:00,13.459,13.524,13.459,13.476,350000.0
2006-12-06 22:48:00,13.525,13.578,13.457,13.47,400000.0
2006-12-06 22:49:00,13.501,13.609,13.478,13.579,700000.0
2006-12-06 22:50:00,13.439,13.575,13.439,13.496,400000.0
2006-12-06 22:51:00,13.545,13.545,13.453,13.453,350000.0
2006-12-06 22:52:00,13.536,13.58,13.472,13.555,600000.0
2006-12-06 22:53:00,13.409,13.549,13.401,13.549,500000.0
2006-12-06 22:54:00,13.512,13.554,13.45,13.494,500000.0
2006-12-06 22:55:00,13.51,13.557,13.413,13.557,350000.0
2006-12-06 22:58:00,13.526,13.526,13.447,13.481,200000.0
2006-12-06 23:00:00,13.494,13.589,13.468,13.573,350000.0
2006-12-06 23:01:00,13.576,13.576,13.477,13.479,300000.0
2006-12-06 23:02:00,13.548,13.548,13.491,13.504,350000.0
2006-12-06 23:03:00,13.514,13.559,13.466,13.541,550000.0
2006-12-06 23:04:00,13.601,13.601,13.46,13.46,700000.0
2006-12-06 23:05:00,13.49,13.59,13.452,13.492,800000.0
2006-12-06 23:06:00,13.456,13.592,13.456,13.527,500000.0
2006-12-06 23:07:00,13.508,13.587,13.482,13.581,350000.0
2006-12-06 23:08:00,13.591,13.591,13.439,13.524,600000.0
2006-12-06 23:10:00,13.452,13.557,13.404,13.498,650000.0
2006-12-06 23:11:00,13.46,13.584,13.46,13.505,350000.0
2006-12-06 23:13:00,13.514,13.557,13.514,13.557,200000.0
2006-12-06 23:14:00,13.513,13.513,13.451,13.451,100000.0
2006-12-06 23:15:00,13.515,13.515,13.421,13.477,250000.0
2006-12-06 23:16:00,13.527,13.574,13.452,13.452,300000.0
2006-12-06 23:17:00,13.564,13.579,13.477,13.541,350000.0
2006-12-06 23:18:00,13.483,13.591,13.483,13.591,150000.0
2006-12-06 23:19:00,13.583,13.583,13.469,13.469,350000.0
2006-12-06 23:20:00,13.598,13.598,13.48,13.547,350000.0
2006-12-06 23:21:00,13.527,13.532,13.425,13.425,350000.0
2006-12-06 23:22:00,13.476,13.563,13.41,13.505,500000.0
2006-12-06 23:23:00,13.45,13.529,13.421,13.519,350000.0
2006-12-06 23:24:00,13.456,13.575,13.456,13.52,350000.0
2006-12-06 23:25:00,13.468,13.544,13.445,13.445,550000.0
2006-12-06 23:26:00,13.477,13.548,13.457,13.457,450000.0
2006-12-06 23:27:00,13.575,13.575,13.499,13.542,500000.0
2006-12-06 23:28:00,13.512,13.555,13.512,13.52,350000.0
2006-12-06 23:29:00,13.535,13.552,13.456,13.485,350000.0
2006-12-06 23:30:00,13.416,13.519,13.416,13.519,200000.0
2006-12-06 23:32:00,13.447,13.574,13.416,13.513,400000.0
2006-12-06 23:33:00,13.573,13.573,13.409,13.512,700000.0
2006-12-06 23:34:00,13.509,13.567,13.507,13.523,300000.0
2006-12-06 23:35:00,13.532,13.532,13.415,13.415,200000.0
2006-12-06 23:36:00,13.449,13.518,13.44,13.518,150000.0
2006-12-06 23:37:00,13.527,13.546,13.525,13.546,150000.0
2006-12-06 23:39:00,13.468,13.548,13.455,13.455,250000.0
2006-12-06 23:40:00,13.511,13.582,13.484,13.542,500000.0
2006-12-06 23:41:00,13.555,13.555,13.452,13.499,550000.0
2006-12-06 23:42:00,13.468,13.533,13.421,13.469,800000.0
2006-12-06 23:43:00,13.434,13.536,13.434,13.536,150000.0
2006-12-06 23:44:00,13.564,13.564,13.48,13.509,250000.0
2006-12-06 23:45:00,13.466,13.576,13.466,13.545,450000.0
2006-12-06 23:46:00,13.525,13.543,13.418,13.418,400000.0
2006-12-06 23:47:00,13.467,13.522,13.423,13.472,250000.0
2006-12-06 23:48:00,13.549,13.59,13.479,13.59,400000.0
2006-12-06 23:49:00,13.533,13.589,13.506,13.514,250000.0
2006-12-06 23:51:00,13.433,13.562,13.433,13.504,350000.0
2006-12-06 23:52:00,13.464,13.589,13.464,13.524,250000.0
2006-12-06 23:53:00,13.535,13.535,13.48,13.48,100000.0
2006-12-06 23:54:00,13.549,13.549,13.457,13.544,500000.0
2006-12-06 23:55:00,13.465,13.559,13.439,13.503,500000.0
2006-12-06 23:56:00,13.536,13.562,13.431,13.556,450000.0
2006-12-06 23:57:00,13.487,13.553,13.41,13.41,400000.0
2006-12-06 23:58:00,13.515,13.535,13.473,13.515,350000.0
2006-12-06 23:59:00,13.557,13.557,13.421,13.421,350000.0
2006-12-07 00:00:00,13.488,13.566,13.458,13.566,650000.0
2006-12-07 00:01:00,13.504,13.592,13.491,13.514,550000.0
2006-12-07 00:03:00,13.561,13.591,13.447,13.447,500000.0
2006-12-07 00:04:00,13.515,13.574,13.428,13.428,450000.0
2006-12-07 00:05:00,13.502,13.585,13.477,13.544,850000.0
2006-12-07 00:06:00,13.428,13.548,13.403,13.49,350000.0
2006-12-07 00:07:00,13.413,13.539,13.366,13.539,350000.0
2006-12-07 00:10:00,13.527,13.527,13.419,13.494,250000.0
2006-12-07 00:11:00,13.493,13.511,13.406,13.406,300000.0
2006-12-07 00:12:00,13.517,13.52,13.413,13.457,400000.0
2006-12-07 00:13:00,13.514,13.514,13.417,13.508,300000.0
2006-12-07 00:14:00,13.432,13.536,13.418,13.422,500000.0
2006-12-07 00:15:00,13.489,13.544,13.442,13.466,500000.0
2006-12-07 00:16:00,13.453,13.535,13.424,13.502,300000.0
2006-12-07 00:18:00,13.497,13.497,13.417,13.452,200000.0
2006-12-07 00:19:00,13.402,13.518,13.402,13.518,200000.0
2006-12-07 00:20:00,13.463,13.537,13.463,13.514,300000.0
2006-12-07 00:22:00,13.524,13.524,13.446,13.481,200000.0
2006-12-07 00:28:00,13.52,13.579,13.498,13.579,300000.0
2006-12-07 00:30:00,13.497,13.573,13.429,13.5,400000.0
2006-12-07 00:42:00,13.538,13.548,13.538,13.548,150000.0
2006-12-07 00:43:00,13.535,13.561,13.429,13.485,400000.0
2006-12-07 00:46:00,13.522,13.522,13.422,13.463,200000.0
2006-12-07 00:59:00,13.531,13.548,13.462,13.485,300000.0
2006-12-07 01:00:00,13.45,13.535,13.449,13.535,150000.0
2006-12-07 01:02:00,13.554,13.554,13.425,13.519,550000.0
2006-12-07 01:03:00,13.537,13.537,13.407,13.48,400000.0
2006-12-07 01:04:00,13.501,13.522,13.412,13.429,500000.0
2006-12-07 01:05:00,13.402,13.516,13.369,13.395,400000.0
2006-12-07 01:06:00,13.44,13.513,13.414,13.513,450000.0
2006-12-07 01:07:00,13.537,13.564,13.427,13.462,300000.0
2006-12-07 01:08:00,13.493,13.505,13.467,13.505,250000.0
2006-12-07 01:10:00,13.444,13.487,13.402,13.443,400000.0
2006-12-07 01:11:00,13.427,13.543,13.415,13.543,300000.0
2006-12-07 01:13:00,13.519,13.519,13.439,13.473,200000.0
2006-12-07 01:15:00,13.454,13.524,13.443,13.443,400000.0
2006-12-07 01:16:00,13.513,13.524,13.444,13.505,550000.0
2006-12-07 01:18:00,13.512,13.534,13.421,13.534,300000.0
2006-12-07 01:19:00,13.47,13.536,13.407,13.507,250000.0
2006-12-07 01:20:00,13.46,13.571,13.438,13.438,300000.0
2006-12-07 01:21:00,13.499,13.522,13.398,13.437,700000.0
2006-12-07 01:22:00,13.39,13.528,13.39,13.528,250000.0
2006-12-07 01:23:00,13.504,13.522,13.43,13.522,350000.0
2006-12-07 01:24:00,13.502,13.525,13.453,13.479,300000.0
2006-12-07 01:26:00,13.512,13.512,13.456,13.458,200000.0
2006-12-07 01:27:00,13.445,13.515,13.433,13.472,350000.0
2006-12-07 01:28:00,13.573,13.573,13.465,13.53,450000.0
2006-12-07 01:29:00,13.497,13.506,13.459,13.506,300000.0
2006-12-07 01:30:00,13.493,13.493,13.433,13.493,150000.0
2006-12-07 01:32:00,13.462,13.462,13.44,13.44,100000.0
2006-12-07 01:33:00,13.471,13.532,13.449,13.53,300000.0
2006-12-07 01:34:00,13.465,13.578,13.453,13.522,400000.0
2006-12-07 01:36:00,13.479,13.588,13.43,13.553,500000.0
2006-12-07 01:37:00,13.462,13.578,13.416,13.561,350000.0
2006-12-07 01:38:00,13.492,13.551,13.437,13.548,550000.0
2006-12-07 01:39:00,13.531,13.544,13.444,13.481,300000.0
2006-12-07 01:40:00,13.438,13.592,13.438,13.545,500000.0
2006-12-07 01:42:00,13.442,13.565,13.432,13.451,400000.0
2006-12-07 01:44:00,13.568,13.57,13.438,13.538,550000.0
2006-12-07 01:45:00,13.515,13.515,13.394,13.428,450000.0
2006-12-07 01:46:00,13.522,13.571,13.412,13.571,550000.0
2006-12-07 01:47:00,13.514,13.538,13.408,13.434,600000.0
2006-12-07 01:48:00,13.528,13.555,13.394,13.47,450000.0
2006-12-07 01:49:00,13.419,13.54,13.419,13.436,700000.0
2006-12-07 01:52:00,13.528,13.528,13.449,13.483,200000.0
2006-12-07 01:53:00,13.439,13.51,13.439,13.51,100000.0
2006-12-07 01:54:00,13.453,13.527,13.453,13.509,300000.0
2006-12-07 01:56:00,13.537,13.548,13.457,13.486,300000.0
2006-12-07 01:59:00,13.55,13.55,13.429,13.535,700000.0
2006-12-07 02:04:00,13.48,13.573,13.419,13.508,500000.0
2006-12-07 02:05:00,13.535,13.545,13.407,13.545,500000.0
2006-12-07 02:06:00,13.453,13.576,13.438,13.521,400000.0
2006-12-07 02:07:00,13.467,13.539,13.467,13.469,350000.0
2006-12-07 02:08:00,13.535,13.601,13.465,13.531,900000.0
2006-12-07 02:09:00,13.496,13.547,13.42,13.432,500000.0
2006-12-07 02:10:00,13.502,13.532,13.451,13.523,400000.0
2006-12-07 02:13:00,13.509,13.511,13.418,13.464,300000.0
2006-12-07 02:14:00,13.479,13.479,13.361,13.449,700000.0
2006-12-07 02:15:00,13.424,13.526,13.368,13.526,900000.0
2006-12-07 02:16:00,13.463,13.544,13.424,13.424,450000.0
2006-12-07 02:17:00,13.499,13.54,13.398,13.5,450000.0
2006-12-07 02:18:00,13.402,13.491,13.402,13.426,500000.0
2006-12-07 02:19:00,13.542,13.548,13.426,13.426,400000.0
2006-12-07 02:20:00,13.52,13.537,13.418,13.53,500000.0
2006-12-07 02:21:00,13.5,13.503,13.391,13.441,500000.0
2006-12-07 02:22:00,13.478,13.531,13.372,13.412,550000.0
2006-12-07 02:23:00,13.45,13.533,13.42,13.486,650000.0
2006-12-07 02:24:00,13.435,13.534,13.398,13.534,400000.0
2006-12-07 02:25:00,13.505,13.505,13.438,13.497,450000.0
2006-12-07 02:26:00,13.407,13.524,13.376,13.499,800000.0
2006-12-07 02:27:00,13.507,13.507,13.352,13.423,650000.0
2006-12-07 02:28:00,13.41,13.557,13.398,13.519,550000.0
2006-12-07 02:29:00,13.493,13.497,13.389,13.471,450000.0
2006-12-07 02:30:00,13.395,13.525,13.377,13.525,700000.0
2006-12-07 02:31:00,13.437,13.514,13.378,13.508,700000.0
2006-12-07 02:32:00,13.522,13.522,13.381,13.496,350000.0
2006-12-07 02:33:00,13.437,13.491,13.367,13.48,550000.0
2006-12-07 02:34:00,13.458,13.523,13.458,13.475,150000.0
2006-12-07 02:35:00,13.485,13.535,13.425,13.436,550000.0
2006-12-07 02:36:00,13.523,13.523,13.397,13.409,500000.0
2006-12-07 02:37:00,13.387,13.491,13.384,13.429,650000.0
2006-12-07 02:38:00,13.414,13.488,13.332,13.424,350000.0
2006-12-07 02:39:00,13.432,13.448,13.342,13.417,350000.0
2006-12-07 02:40:00,13.394,13.486,13.38,13.439,500000.0
2006-12-07 02:41:00,13.411,13.463,13.371,13.436,400000.0
2006-12-07 02:42:00,13.434,13.466,13.334,13.381,700000.0
2006-12-07 02:43:00,13.374,13.419,13.256,13.317,700000.0
2006-12-07 02:44:00,13.364,13.439,13.328,13.43,300000.0
2006-12-07 02:45:00,13.332,13.454,13.332,13.394,300000.0
2006-12-07 02:46:00,13.459,13.461,13.375,13.375,550000.0
2006-12-07 02:47:00,13.397,13.47,13.32,13.419,550000.0
2006-12-07 02:48:00,13.448,13.448,13.336,13.426,250000.0
2006-12-07 02:49:00,13.387,13.394,13.314,13.394,400000.0
2006-12-07 02:50:00,13.46,13.46,13.314,13.403,400000.0
2006-12-07 02:51:00,13.381,13.49,13.351,13.359,500000.0
2006-12-07 02:52:00,13.416,13.431,13.281,13.281,500000.0
2006-12-07 02:53:00,13.396,13.428,13.339,13.41,250000.0
2006-12-07 02:54:00,13.443,13.477,13.377,13.377,200000.0
2006-12-07 02:55:00,13.366,13.485,13.366,13.375,400000.0
2006-12-07 02:56:00,13.413,13.413,13.314,13.323,200000.0
2006-12-07 02:57:00,13.406,13.465,13.351,13.353,350000.0
2006-12-07 02:58:00,13.337,13.477,13.337,13.44,500000.0
2006-12-07 02:59:00,13.431,13.487,13.365,13.442,500000.0
2006-12-07 03:00:00,13.38,13.522,13.379,13.472,800000.0
2006-12-07 03:01:00,13.325,13.456,13.325,13.456,450000.0
2006-12-07 03:02:00,13.46,13.512,13.38,13.38,400000.0
2006-12-07 03:03:00,13.405,13.47,13.347,13.347,250000.0
2006-12-07 03:04:00,13.432,13.469,13.366,13.384,350000.0
2006-12-07 03:05:00,13.387,13.432,13.341,13.356,400000.0
2006-12-07 03:06:00,13.459,13.471,13.343,13.426,450000.0
2006-12-07 03:07:00,13.444,13.472,13.322,13.472,400000.0
2006-12-07 03:08:00,13.443,13.477,13.394,13.394,300000.0
2006-12-07 03:09:00,13.359,13.449,13.359,13.374,350000.0
2006-12-07 03:10:00,13.335,13.5,13.335,13.459,350000.0
2006-12-07 03:11:00,13.418,13.528,13.384,13.498,1200000.0
2006-12-07 03:12:00,13.422,13.464,13.322,13.373,550000.0
2006-12-07 03:13:00,13.358,13.416,13.318,13.318,350000.0
2006-12-07 03:14:00,13.396,13.452,13.376,13.43,350000.0
2006-12-07 03:15:00,13.46,13.506,13.359,13.472,850000.0
2006-12-07 03:16:00,13.485,13.538,13.38,13.388,450000.0
2006-12-07 03:17:00,13.337,13.485,13.337,13.373,300000.0
2006-12-07 03:18:00,13.335,13.455,13.335,13.37,350000.0
2006-12-07 03:19:00,13.42,13.486,13.35,13.368,800000.0
2006-12-07 03:20:00,13.503,13.503,13.348,13.379,950000.0
2006-12-07 03:21:00,13.42,13.42,13.312,13.312,200000.0
2006-12-07 03:22:00,13.456,13.468,13.326,13.463,700000.0
2006-12-07 03:23:00,13.467,13.472,13.467,13.47,150000.0
2006-12-07 03:24:00,13.39,13.465,13.324,13.355,350000.0
2006-12-07 03:25:00,13.373,13.434,13.373,13.416,150000.0
2006-12-07 03:26:00,13.382,13.472,13.365,13.39,450000.0
2006-12-07 03:27:00,13.376,13.486,13.376,13.465,600000.0
2006-12-07 03:28:00,13.343,13.474,13.343,13.345,650000.0
2006-12-07 03:29:00,13.422,13.467,13.343,13.43,550000.0
2006-12-07 03:30:00,13.377,13.46,13.337,13.337,350000.0
2006-12-07 03:31:00,13.441,13.474,13.377,13.395,450000.0
2006-12-07 03:32:00,13.427,13.485,13.359,13.466,550000.0
2006-12-07 03:33:00,13.314,13.487,13.314,13.415,600000.0
2006-12-07 03:34:00,13.357,13.473,13.357,13.394,700000.0
2006-12-07 03:35:00,13.474,13.474,13.348,13.443,700000.0
2006-12-07 03:36:00,13.429,13.492,13.359,13.384,600000.0
2006-12-07 03:37:00,13.365,13.463,13.365,13.435,450000.0
2006-12-07 03:38:00,13.427,13.441,13.383,13.383,300000.0
2006-12-07 03:39:00,13.409,13.455,13.385,13.455,250000.0
2006-12-07 03:40:00,13.457,13.493,13.344,13.344,650000.0
2006-12-07 03:41:00,13.424,13.43,13.291,13.43,250000.0
2006-12-07 03:42:00,13.334,13.43,13.297,13.418,700000.0
2006-12-07 03:43:00,13.405,13.55,13.35,13.474,500000.0
2006-12-07 03:44:00,13.361,13.458,13.345,13.345,400000.0
2006-12-07 03:45:00,13.387,13.416,13.312,13.359,600000.0
2006-12-07 03:46:00,13.38,13.427,13.372,13.39,300000.0
2006-12-07 03:47:00,13.363,13.454,13.32,13.342,600000.0
2006-12-07 03:48:00,13.417,13.461,13.329,13.329,350000.0
2006-12-07 03:49:00,13.384,13.438,13.298,13.377,750000.0
2006-12-07 03:50:00,13.293,13.398,13.288,13.288,600000.0
2006-12-07 03:51:00,13.351,13.393,13.277,13.393,650000.0
2006-12-07 03:52:00,13.375,13.405,13.266,13.369,600000.0
2006-12-07 03:53:00,13.348,13.436,13.299,13.299,400000.0
2006-12-07 03:54:00,13.389,13.48,13.389,13.443,350000.0
2006-12-07 03:55:00,13.346,13.421,13.317,13.396,450000.0
2006-12-07 03:56:00,13.345,13.421,13.345,13.418,350000.0
2006-12-07 03:57:00,13.327,13.412,13.292,13.388,450000.0
2006-12-07 04:00:00,13.43,13.435,13.332,13.36,450000.0
2006-12-07 04:01:00,13.345,13.443,13.309,13.334,450000.0
2006-12-07 04:02:00,13.367,13.411,13.306,13.411,400000.0
2006-12-07 04:03:00,13.392,13.422,13.3,13.371,350000.0
2006-12-07 04:04:00,13.367,13.482,13.333,13.409,500000.0
2006-12-07 04:05:00,13.448,13.448,13.348,13.387,350000.0
2006-12-07 04:06:00,13.398,13.398,13.323,13.323,300000.0
2006-12-07 04:07:00,13.368,13.436,13.31,13.402,250000.0
2006-12-07 04:08:00,13.362,13.409,13.293,13.303,350000.0
2006-12-07 04:09:00,13.411,13.425,13.31,13.424,450000.0
2006-12-07 04:10:00,13.447,13.459,13.338,13.374,450000.0
2006-12-07 04:11:00,13.339,13.414,13.282,13.376,450000.0
2006-12-07 04:12:00,13.339,13.41,13.28,13.41,350000.0
2006-12-07 04:13:00,13.427,13.427,13.3,13.357,550000.0
2006-12-07 04:14:00,13.327,13.403,13.289,13.391,450000.0
2006-12-07 04:15:00,13.374,13.397,13.312,13.369,450000.0
2006-12-07 04:16:00,13.319,13.376,13.276,13.285,350000.0
2006-12-07 04:19:00,13.357,13.394,13.266,13.377,550000.0
2006-12-07 04:20:00,13.377,13.377,13.366,13.366,300000.0
2006-12-07 04:22:00,13.265,13.405,13.265,13.312,650000.0
2006-12-07 04:25:00,13.286,13.357,13.24,13.306,450000.0
2006-12-07 04:26:00,13.373,13.387,13.247,13.292,500000.0
2006-12-07 04:27:00,13.373,13.373,13.278,13.366,450000.0
2006-12-07 04:28:00,13.292,13.375,13.292,13.368,250000.0
2006-12-07 04:30:00,13.337,13.4,13.298,13.359,700000.0
2006-12-07 04:32:00,13.365,13.365,13.273,13.309,200000.0
2006-12-07 04:34:00,13.355,13.355,13.255,13.295,200000.0
2006-12-07 04:36:00,13.366,13.366,13.285,13.315,250000.0
2006-12-07 04:37:00,13.276,13.356,13.269,13.311,350000.0
2006-12-07 04:39:00,13.301,13.397,13.301,13.364,350000.0
2006-12-07 04:40:00,13.317,13.367,13.314,13.314,150000.0
2006-12-07 04:45:00,13.373,13.38,13.355,13.377,250000.0
2006-12-07 04:50:00,13.375,13.375,13.286,13.343,200000.0
2006-12-07 04:51:00,13.262,13.364,13.262,13.336,200000.0
2006-12-07 04:53:00,13.432,13.432,13.324,13.399,450000.0
2006-12-07 04:56:00,13.334,13.422,13.334,13.405,300000.0
2006-12-07 04:59:00,13.309,13.396,13.302,13.307,450000.0
2006-12-07 05:00:00,13.329,13.411,13.292,13.377,450000.0
2006-12-07 05:01:00,13.418,13.438,13.349,13.438,350000.0
2006-12-07 05:02:00,13.419,13.42,13.311,13.338,350000.0
2006-12-07 05:06:00,13.385,13.385,13.293,13.329,200000.0
2006-12-07 05:09:00,13.432,13.432,13.334,13.383,500000.0
2006-12-07 05:11:00,13.287,13.376,13.287,13.329,250000.0
2006-12-07 05:12:00,13.421,13.455,13.294,13.374,450000.0
2006-12-07 05:13:00,13.345,13.396,13.33,13.33,250000.0
2006-12-07 05:14:00,13.36,13.421,13.266,13.411,700000.0
2006-12-07 05:15:00,13.386,13.431,13.32,13.391,550000.0
2006-12-07 05:17:00,13.286,13.388,13.276,13.345,500000.0
2006-12-07 05:18:00,13.347,13.414,13.318,13.36,350000.0
2006-12-07 05:19:00,13.403,13.403,13.259,13.303,250000.0
2006-12-07 05:20:00,13.393,13.4,13.287,13.287,350000.0
2006-12-07 05:21:00,13.357,13.378,13.357,13.361,250000.0
2006-12-07 05:23:00,13.315,13.373,13.249,13.365,650000.0
2006-12-07 05:24:00,13.382,13.433,13.301,13.413,600000.0
2006-12-07 05:25:00,13.392,13.411,13.268,13.367,400000.0
2006-12-07 05:26:00,13.328,13.383,13.272,13.373,550000.0
2006-12-07 05:29:00,13.386,13.386,13.386,13.386,50000.0
2006-12-07 05:30:00,13.393,13.426,13.28,13.291,500000.0
2006-12-07 05:32:00,13.324,13.379,13.324,13.373,300000.0
2006-12-07 05:33:00,13.333,13.376,13.296,13.376,550000.0
2006-12-07 05:34:00,13.412,13.412,13.266,13.364,450000.0
2006-12-07 05:35:00,13.364,13.376,13.315,13.315,250000.0
2006-12-07 05:38:00,13.372,13.372,13.268,13.306,200000.0
2006-12-07 05:40:00,13.325,13.351,13.268,13.268,300000.0
2006-12-07 05:41:00,13.353,13.401,13.298,13.36,300000.0
2006-12-07 05:42:00,13.397,13.397,13.279,13.315,500000.0
2006-12-07 05:43:00,13.371,13.371,13.263,13.263,550000.0
2006-12-07 05:44:00,13.32,13.416,13.269,13.416,400000.0
2006-12-07 05:45:00,13.369,13.422,13.29,13.329,350000.0
2006-12-07 05:46:00,13.354,13.368,13.27,13.294,300000.0
2006-12-07 05:47:00,13.396,13.398,13.301,13.363,200000.0
2006-12-07 05:48:00,13.413,13.413,13.371,13.371,300000.0
2006-12-07 05:49:00,13.301,13.394,13.259,13.364,500000.0
2006-12-07 05:50:00,13.307,13.387,13.274,13.387,400000.0
2006-12-07 05:51:00,13.391,13.399,13.324,13.378,550000.0
2006-12-07 05:52:00,13.38,13.412,13.277,13.344,650000.0
2006-12-07 05:53:00,13.288,13.402,13.259,13.304,500000.0
2006-12-07 05:54:00,13.335,13.428,13.318,13.351,500000.0
2006-12-07 05:55:00,13.426,13.426,13.281,13.348,750000.0
2006-12-07 05:56:00,13.41,13.41,13.296,13.387,500000.0
2006-12-07 05:57:00,13.377,13.464,13.342,13.411,500000.0
2006-12-07 05:58:00,13.426,13.426,13.308,13.396,350000.0
2006-12-07 05:59:00,13.323,13.431,13.323,13.431,350000.0
2006-12-07 06:01:00,13.357,13.442,13.31,13.409,700000.0
2006-12-07 06:03:00,13.399,13.401,13.308,13.308,150000.0
2006-12-07 06:04:00,13.384,13.434,13.293,13.344,400000.0
2006-12-07 06:06:00,13.316,13.397,13.287,13.287,350000.0
2006-12-07 06:07:00,13.347,13.347,13.317,13.317,100000.0
2006-12-07 06:08:00,13.398,13.401,13.293,13.396,450000.0
2006-12-07 06:09:00,13.398,13.409,13.321,13.409,350000.0
2006-12-07 06:10:00,13.388,13.388,13.325,13.349,350000.0
2006-12-07 06:11:00,13.362,13.446,13.318,13.321,500000.0
2006-12-07 06:12:00,13.388,13.438,13.311,13.408,400000.0
2006-12-07 06:13:00,13.377,13.377,13.309,13.341,400000.0
2006-12-07 06:14:00,13.404,13.469,13.327,13.361,450000.0
2006-12-07 06:17:00,13.385,13.386,13.288,13.378,500000.0
2006-12-07 06:18:00,13.418,13.425,13.302,13.302,350000.0
2006-12-07 06:19:00,13.423,13.424,13.295,13.396,450000.0
2006-12-07 06:20:00,13.304,13.435,13.304,13.406,550000.0
2006-12-07 06:21:00,13.353,13.426,13.293,13.317,700000.0
2006-12-07 06:23:00,13.405,13.405,13.313,13.349,200000.0
2006-12-07 06:25:00,13.408,13.408,13.329,13.329,150000.0
2006-12-07 06:28:00,13.427,13.427,13.314,13.314,150000.0
2006-12-07 06:29:00,13.421,13.436,13.313,13.407,350000.0
2006-12-07 06:30:00,13.354,13.441,13.354,13.363,500000.0
2006-12-07 06:31:00,13.282,13.441,13.282,13.441,650000.0
2006-12-07 06:32:00,13.394,13.394,13.306,13.309,200000.0
2006-12-07 06:33:00,13.305,13.408,13.291,13.393,400000.0
2006-12-07 06:34:00,13.388,13.444,13.301,13.307,400000.0
2006-12-07 06:35:00,13.393,13.442,13.331,13.368,300000.0
2006-12-07 06:37:00,13.442,13.442,13.3,13.435,550000.0
2006-12-07 06:38:00,13.351,13.428,13.288,13.422,500000.0
2006-12-07 06:39:00,13.305,13.412,13.305,13.411,150000.0
2006-12-07 06:40:00,13.409,13.47,13.389,13.389,350000.0
2006-12-07 06:41:00,13.475,13.475,13.41,13.426,300000.0
2006-12-07 06:43:00,13.491,13.491,13.371,13.486,400000.0
2006-12-07 06:44:00,13.402,13.485,13.374,13.395,800000.0
2006-12-07 06:46:00,13.476,13.482,13.362,13.362,500000.0
2006-12-07 06:47:00,13.478,13.48,13.357,13.476,750000.0
2006-12-07 06:48:00,13.431,13.451,13.366,13.451,350000.0
2006-12-07 06:49:00,13.367,13.525,13.367,13.4,350000.0
2006-12-07 06:50:00,13.48,13.481,13.384,13.455,400000.0
2006-12-07 06:51:00,13.516,13.516,13.446,13.446,250000.0
2006-12-07 06:52:00,13.45,13.515,13.408,13.493,400000.0
2006-12-07 06:53:00,13.46,13.545,13.43,13.5,500000.0
2006-12-07 06:54:00,13.521,13.521,13.451,13.468,400000.0
2006-12-07 06:55:00,13.465,13.501,13.43,13.472,400000.0
2006-12-07 06:56:00,13.432,13.522,13.398,13.473,250000.0
2006-12-07 06:58:00,13.434,13.505,13.388,13.388,250000.0
2006-12-07 06:59:00,13.478,13.478,13.33,13.438,600000.0
2006-12-07 07:00:00,13.456,13.462,13.346,13.435,450000.0
2006-12-07 07:01:00,13.456,13.46,13.377,13.434,500000.0
2006-12-07 07:02:00,13.375,13.506,13.367,13.506,300000.0
2006-12-07 07:03:00,13.365,13.515,13.365,13.418,450000.0
2006-12-07 07:04:00,13.488,13.488,13.393,13.414,450000.0
2006-12-07 07:06:00,13.46,13.495,13.363,13.363,350000.0
2006-12-07 07:07:00,13.456,13.456,13.377,13.399,400000.0
2006-12-07 07:08:00,13.368,13.527,13.368,13.435,400000.0
2006-12-07 07:09:00,13.398,13.492,13.379,13.492,450000.0
2006-12-07 07:10:00,13.402,13.476,13.401,13.401,300000.0
2006-12-07 07:11:00,13.475,13.493,13.451,13.493,150000.0
2006-12-07 07:12:00,13.462,13.518,13.408,13.517,250000.0
2006-12-07 07:13:00,13.444,13.473,13.385,13.429,450000.0
2006-12-07 07:14:00,13.432,13.479,13.432,13.471,350000.0
2006-12-07 07:15:00,13.491,13.504,13.415,13.415,300000.0
2006-12-07 07:16:00,13.391,13.522,13.391,13.503,400000.0
2006-12-07 07:17:00,13.4,13.467,13.367,13.467,400000.0
2006-12-07 07:19:00,13.49,13.511,13.41,13.41,300000.0
2006-12-07 07:20:00,13.476,13.476,13.366,13.464,300000.0
2006-12-07 07:21:00,13.448,13.493,13.403,13.409,400000.0
2006-12-07 07:22:00,13.474,13.476,13.424,13.424,350000.0
2006-12-07 07:23:00,13.387,13.528,13.387,13.448,250000.0
2006-12-07 07:24:00,13.487,13.487,13.422,13.422,100000.0
2006-12-07 07:25:00,13.507,13.529,13.418,13.5,300000.0
2006-12-07 07:26:00,13.482,13.54,13.442,13.54,300000.0
2006-12-07 07:27:00,13.497,13.506,13.406,13.406,250000.0
2006-12-07 07:28:00,13.473,13.51,13.358,13.49,400000.0
2006-12-07 07:29:00,13.431,13.525,13.413,13.524,450000.0
2006-12-07 07:30:00,13.481,13.527,13.42,13.499,450000.0
2006-12-07 07:31:00,13.39,13.478,13.371,13.458,400000.0
2006-12-07 07:32:00,13.448,13.502,13.405,13.444,450000.0
2006-12-07 07:33:00,13.498,13.544,13.42,13.42,350000.0
2006-12-07 07:34:00,13.53,13.53,13.43,13.491,350000.0
2006-12-07 07:35:00,13.418,13.512,13.398,13.509,550000.0
2006-12-07 07:36:00,13.448,13.516,13.432,13.455,500000.0
2006-12-07 07:37:00,13.389,13.568,13.389,13.483,450000.0
2006-12-07 07:38:00,13.463,13.463,13.328,13.419,400000.0
2006-12-07 07:39:00,13.461,13.49,13.38,13.49,350000.0
2006-12-07 07:40:00,13.457,13.475,13.377,13.475,450000.0
2006-12-07 07:41:00,13.471,13.483,13.308,13.349,500000.0
2006-12-07 07:42:00,13.464,13.464,13.356,13.356,100000.0
2006-12-07 07:43:00,13.352,13.498,13.352,13.451,450000.0
2006-12-07 07:44:00,13.444,13.49,13.356,13.419,300000.0
2006-12-07 07:45:00,13.385,13.448,13.329,13.448,400000.0
2006-12-07 07:46:00,13.465,13.505,13.39,13.395,450000.0
2006-12-07 07:47:00,13.47,13.47,13.377,13.45,250000.0
2006-12-07 07:48:00,13.432,13.435,13.352,13.43,350000.0
2006-12-07 07:49:00,13.357,13.471,13.357,13.449,400000.0
2006-12-07 07:50:00,13.353,13.495,13.353,13.495,300000.0
2006-12-07 07:51:00,13.384,13.477,13.373,13.472,600000.0
2006-12-07 07:52:00,13.345,13.496,13.345,13.454,550000.0
2006-12-07 07:53:00,13.452,13.502,13.374,13.484,500000.0
2006-12-07 07:54:00,13.367,13.437,13.367,13.412,250000.0
2006-12-07 07:55:00,13.388,13.499,13.388,13.499,300000.0
2006-12-07 07:56:00,13.456,13.461,13.371,13.371,350000.0
2006-12-07 07:57:00,13.498,13.498,13.344,13.424,400000.0
2006-12-07 07:58:00,13.449,13.519,13.41,13.458,400000.0
2006-12-07 07:59:00,13.473,13.473,13.386,13.408,300000.0
2006-12-07 08:00:00,13.416,13.49,13.364,13.485,450000.0
2006-12-07 08:01:00,13.422,13.511,13.375,13.375,350000.0
2006-12-07 08:02:00,13.396,13.5,13.377,13.434,750000.0
2006-12-07 08:03:00,13.405,13.484,13.405,13.465,450000.0
2006-12-07 08:04:00,13.395,13.415,13.314,13.314,300000.0
2006-12-07 08:05:00,13.376,13.449,13.338,13.404,550000.0
2006-12-07 08:06:00,13.39,13.46,13.356,13.396,400000.0
2006-12-07 08:07:00,13.48,13.501,13.37,13.485,500000.0
2006-12-07 08:08:00,13.423,13.53,13.374,13.391,650000.0
2006-12-07 08:09:00,13.428,13.484,13.38,13.418,500000.0
2006-12-07 08:10:00,13.48,13.48,13.369,13.369,250000.0
2006-12-07 08:11:00,13.462,13.489,13.382,13.466,300000.0
2006-12-07 08:12:00,13.492,13.507,13.394,13.412,500000.0
2006-12-07 08:13:00,13.492,13.526,13.407,13.407,400000.0
2006-12-07 08:14:00,13.401,13.534,13.401,13.407,400000.0
2006-12-07 08:15:00,13.405,13.51,13.399,13.498,550000.0
2006-12-07 08:16:00,13.432,13.504,13.424,13.477,250000.0
2006-12-07 08:17:00,13.43,13.52,13.412,13.497,650000.0
2006-12-07 08:18:00,13.487,13.515,13.389,13.452,550000.0
2006-12-07 08:19:00,13.393,13.502,13.379,13.426,350000.0
2006-12-07 08:20:00,13.513,13.522,13.4,13.478,550000.0
2006-12-07 08:21:00,13.405,13.52,13.371,13.43,550000.0
2006-12-07 08:22:00,13.396,13.499,13.39,13.41,350000.0
2006-12-07 08:23:00,13.423,13.526,13.423,13.518,300000.0
2006-12-07 08:24:00,13.513,13.513,13.402,13.402,250000.0
2006-12-07 08:25:00,13.401,13.534,13.401,13.499,350000.0
2006-12-07 08:26:00,13.49,13.49,13.381,13.49,500000.0
2006-12-07 08:27:00,13.439,13.539,13.43,13.506,400000.0
2006-12-07 08:28:00,13.492,13.492,13.382,13.468,450000.0
2006-12-07 08:29:00,13.392,13.504,13.379,13.487,400000.0
2006-12-07 08:30:00,13.486,13.496,13.422,13.475,400000.0
2006-12-07 08:31:00,13.425,13.488,13.414,13.436,400000.0
2006-12-07 08:32:00,13.501,13.501,13.364,13.436,400000.0
2006-12-07 08:33:00,13.458,13.531,13.387,13.487,400000.0
2006-12-07 08:35:00,13.507,13.507,13.372,13.458,350000.0
2006-12-07 08:36:00,13.472,13.488,13.367,13.394,500000.0
2006-12-07 08:37:00,13.436,13.486,13.386,13.444,250000.0
2006-12-07 08:38:00,13.473,13.536,13.397,13.424,650000.0
2006-12-07 08:39:00,13.449,13.491,13.378,13.378,250000.0
2006-12-07 08:40:00,13.458,13.521,13.445,13.494,250000.0
2006-12-07 08:41:00,13.48,13.483,13.409,13.409,350000.0
2006-12-07 08:42:00,13.501,13.501,13.382,13.474,450000.0
2006-12-07 08:43:00,13.508,13.532,13.403,13.403,350000.0
2006-12-07 08:44:00,13.464,13.51,13.456,13.493,350000.0
2006-12-07 08:45:00,13.497,13.543,13.456,13.456,350000.0
2006-12-07 08:46:00,13.505,13.521,13.391,13.479,500000.0
2006-12-07 08:47:00,13.52,13.569,13.452,13.487,550000.0
2006-12-07 08:48:00,13.411,13.478,13.411,13.462,450000.0
2006-12-07 08:49:00,13.555,13.555,13.442,13.501,400000.0
2006-12-07 08:50:00,13.41,13.545,13.41,13.499,500000.0
2006-12-07 08:51:00,13.518,13.554,13.424,13.468,350000.0
2006-12-07 08:52:00,13.415,13.559,13.408,13.51,450000.0
2006-12-07 08:53:00,13.515,13.545,13.456,13.525,400000.0
2006-12-07 08:54:00,13.548,13.548,13.458,13.458,350000.0
2006-12-07 08:55:00,13.536,13.536,13.391,13.47,350000.0
2006-12-07 08:56:00,13.444,13.527,13.413,13.49,550000.0
2006-12-07 08:57:00,13.502,13.526,13.424,13.485,550000.0
2006-12-07 08:58:00,13.505,13.525,13.368,13.413,400000.0
2006-12-07 08:59:00,13.496,13.504,13.347,13.479,500000.0
2006-12-07 09:00:00,13.475,13.512,13.376,13.391,550000.0
2006-12-07 09:01:00,13.425,13.544,13.422,13.422,200000.0
2006-12-07 09:02:00,13.4,13.536,13.4,13.45,550000.0
2006-12-07 09:03:00,13.428,13.478,13.364,13.364,300000.0
2006-12-07 09:04:00,13.469,13.527,13.368,13.527,400000.0
2006-12-07 09:05:00,13.453,13.524,13.389,13.494,400000.0
2006-12-07 09:06:00,13.455,13.508,13.404,13.448,350000.0
2006-12-07 09:07:00,13.388,13.507,13.388,13.507,400000.0
2006-12-07 09:08:00,13.466,13.525,13.404,13.525,350000.0
2006-12-07 09:09:00,13.408,13.508,13.385,13.385,450000.0
2006-12-07 09:10:00,13.481,13.503,13.371,13.503,350000.0
2006-12-07 09:11:00,13.494,13.494,13.38,13.426,550000.0
2006-12-07 09:12:00,13.506,13.561,13.444,13.445,550000.0
2006-12-07 09:13:00,13.455,13.514,13.4,13.514,450000.0
2006-12-07 09:14:00,13.481,13.517,13.43,13.43,500000.0
2006-12-07 09:15:00,13.449,13.506,13.407,13.469,350000.0
2006-12-07 09:16:00,13.438,13.519,13.368,13.427,350000.0
2006-12-07 09:17:00,13.529,13.529,13.397,13.488,550000.0
2006-12-07 09:18:00,13.498,13.539,13.427,13.492,400000.0
2006-12-07 09:19:00,13.507,13.507,13.374,13.481,450000.0
2006-12-07 09:20:00,13.447,13.51,13.402,13.402,450000.0
2006-12-07 09:21:00,13.448,13.538,13.443,13.538,550000.0
2006-12-07 09:22:00,13.472,13.521,13.414,13.521,250000.0
2006-12-07 09:23:00,13.438,13.585,13.401,13.51,450000.0
2006-12-07 09:24:00,13.39,13.484,13.39,13.449,400000.0
2006-12-07 09:26:00,13.496,13.525,13.427,13.511,350000.0
2006-12-07 09:27:00,13.447,13.526,13.416,13.416,250000.0
2006-12-07 09:28:00,13.449,13.506,13.412,13.506,350000.0
2006-12-07 09:29:00,13.491,13.608,13.465,13.563,550000.0
2006-12-07 09:30:00,13.453,13.559,13.427,13.559,400000.0
2006-12-07 09:31:00,13.526,13.526,13.438,13.521,400000.0
2006-12-07 09:32:00,13.516,13.563,13.462,13.563,250000.0
2006-12-07 09:33:00,13.523,13.567,13.408,13.567,450000.0
2006-12-07 09:34:00,13.52,13.593,13.473,13.556,400000.0
2006-12-07 09:35:00,13.47,13.576,13.47,13.573,350000.0
2006-12-07 09:36:00,13.483,13.559,13.421,13.427,500000.0
2006-12-07 09:37:00,13.524,13.565,13.438,13.528,400000.0
2006-12-07 09:38:00,13.484,13.559,13.445,13.55,450000.0
2006-12-07 09:39:00,13.56,13.618,13.469,13.581,500000.0
2006-12-07 09:40:00,13.459,13.558,13.382,13.42,550000.0
2006-12-07 09:41:00,13.511,13.561,13.464,13.465,350000.0
2006-12-07 09:42:00,13.558,13.577,13.482,13.503,400000.0
2006-12-07 09:43:00,13.498,13.603,13.484,13.585,400000.0
2006-12-07 09:44:00,13.505,13.576,13.464,13.506,350000.0
2006-12-07 09:46:00,13.504,13.627,13.504,13.595,450000.0
2006-12-07 09:47:00,13.514,13.634,13.514,13.575,300000.0
2006-12-07 09:48:00,13.576,13.576,13.436,13.479,450000.0
2006-12-07 09:49:00,13.528,13.598,13.465,13.506,350000.0
2006-12-07 09:50:00,13.498,13.589,13.459,13.468,500000.0
2006-12-07 09:51:00,13.562,13.562,13.461,13.475,350000.0
2006-12-07 09:53:00,13.413,13.539,13.413,13.44,400000.0
2006-12-07 09:54:00,13.576,13.584,13.432,13.51,350000.0
2006-12-07 09:55:00,13.516,13.585,13.474,13.493,400000.0
2006-12-07 09:57:00,13.485,13.572,13.44,13.561,500000.0
2006-12-07 09:58:00,13.486,13.565,13.448,13.529,400000.0
2006-12-07 09:59:00,13.503,13.592,13.45,13.592,450000.0
2006-12-07 10:00:00,13.563,13.564,13.431,13.564,550000.0
2006-12-07 10:01:00,13.575,13.634,13.503,13.559,500000.0
2006-12-07 10:02:00,13.447,13.596,13.447,13.561,350000.0
2006-12-07 10:03:00,13.545,13.553,13.443,13.476,400000.0
2006-12-07 10:04:00,13.567,13.615,13.52,13.536,400000.0
2006-12-07 10:05:00,13.483,13.616,13.483,13.598,400000.0
2006-12-07 10:06:00,13.505,13.592,13.431,13.592,450000.0
2006-12-07 10:07:00,13.548,13.57,13.457,13.487,400000.0
2006-12-07 10:08:00,13.614,13.637,13.518,13.637,300000.0
2006-12-07 10:09:00,13.604,13.604,13.438,13.599,450000.0
2006-12-07 10:10:00,13.596,13.614,13.477,13.614,550000.0
2006-12-07 10:11:00,13.589,13.589,13.42,13.459,500000.0
2006-12-07 10:12:00,13.573,13.573,13.442,13.551,350000.0
2006-12-07 10:13:00,13.545,13.624,13.489,13.503,500000.0
2006-12-07 10:14:00,13.64,13.642,13.502,13.502,550000.0
2006-12-07 10:15:00,13.617,13.617,13.497,13.569,350000.0
2006-12-07 10:16:00,13.469,13.604,13.469,13.575,400000.0
2006-12-07 10:17:00,13.545,13.574,13.46,13.49,400000.0
2006-12-07 10:18:00,13.469,13.607,13.469,13.607,450000.0
2006-12-07 10:19:00,13.514,13.588,13.463,13.536,400000.0
2006-12-07 10:20:00,13.528,13.58,13.5,13.5,550000.0
2006-12-07 10:21:00,13.561,13.6,13.544,13.582,400000.0
2006-12-07 10:22:00,13.474,13.611,13.474,13.51,400000.0
2006-12-07 10:23:00,13.573,13.654,13.504,13.603,450000.0
2006-12-07 10:24:00,13.617,13.617,13.438,13.598,900000.0
2006-12-07 10:25:00,13.495,13.616,13.478,13.59,700000.0
2006-12-07 10:26:00,13.63,13.63,13.515,13.515,350000.0
2006-12-07 10:27:00,13.591,13.635,13.505,13.635,450000.0
2006-12-07 10:28:00,13.628,13.628,13.503,13.542,350000.0
2006-12-07 10:29:00,13.629,13.629,13.488,13.589,900000.0
2006-12-07 10:30:00,13.55,13.643,13.51,13.554,400000.0
2006-12-07 10:31:00,13.48,13.571,13.476,13.529,350000.0
2006-12-07 10:32:00,13.542,13.601,13.459,13.581,700000.0
2006-12-07 10:33:00,13.589,13.619,13.488,13.565,400000.0
2006-12-07 10:34:00,13.583,13.601,13.444,13.56,500000.0
2006-12-07 10:36:00,13.503,13.608,13.464,13.464,500000.0
2006-12-07 10:37:00,13.587,13.6,13.465,13.499,400000.0
2006-12-07 10:38:00,13.423,13.54,13.423,13.537,400000.0
2006-12-07 10:39:00,13.562,13.585,13.449,13.449,650000.0
2006-12-07 10:40:00,13.564,13.572,13.46,13.561,550000.0
2006-12-07 10:41:00,13.55,13.55,13.439,13.439,350000.0
2006-12-07 10:42:00,13.533,13.571,13.417,13.508,750000.0
2006-12-07 10:43:00,13.534,13.622,13.492,13.492,400000.0
2006-12-07 10:44:00,13.523,13.547,13.408,13.533,900000.0
2006-12-07 10:45:00,13.575,13.621,13.489,13.56,350000.0
2006-12-07 10:46:00,13.56,13.61,13.504,13.61,400000.0
2006-12-07 10:47:00,13.569,13.603,13.471,13.471,350000.0
2006-12-07 10:48:00,13.523,13.615,13.469,13.602,450000.0
2006-12-07 10:49:00,13.627,13.631,13.498,13.498,600000.0
2006-12-07 10:50:00,13.544,13.589,13.468,13.468,800000.0
2006-12-07 10:51:00,13.546,13.575,13.444,13.546,550000.0
2006-12-07 10:52:00,13.514,13.547,13.37,13.503,950000.0
2006-12-07 10:54:00,13.531,13.547,13.443,13.443,400000.0
2006-12-07 10:55:00,13.528,13.563,13.436,13.514,800000.0
2006-12-07 10:56:00,13.502,13.575,13.426,13.575,400000.0
2006-12-07 10:58:00,13.481,13.58,13.444,13.523,350000.0
2006-12-07 10:59:00,13.564,13.573,13.435,13.435,450000.0
2006-12-07 11:00:00,13.53,13.623,13.476,13.491,350000.0
2006-12-07 11:02:00,13.576,13.576,13.431,13.501,400000.0
2006-12-07 11:03:00,13.495,13.578,13.445,13.488,550000.0
2006-12-07 11:04:00,13.585,13.616,13.491,13.616,400000.0
2006-12-07 11:05:00,13.468,13.617,13.468,13.496,550000.0
2006-12-07 11:06:00,13.564,13.583,13.459,13.459,350000.0
2006-12-07 11:07:00,13.524,13.571,13.454,13.571,450000.0
2006-12-07 11:08:00,13.511,13.611,13.488,13.591,350000.0
2006-12-07 11:09:00,13.56,13.56,13.44,13.527,500000.0
2006-12-07 11:10:00,13.415,13.574,13.415,13.507,400000.0
2006-12-07 11:11:00,13.572,13.599,13.47,13.568,350000.0
2006-12-07 11:12:00,13.587,13.65,13.508,13.579,550000.0
2006-12-07 11:13:00,13.569,13.608,13.491,13.594,500000.0
2006-12-07 11:14:00,13.482,13.563,13.442,13.563,400000.0
2006-12-07 11:15:00,13.463,13.584,13.462,13.502,400000.0
2006-12-07 11:16:00,13.496,13.571,13.496,13.56,500000.0
2006-12-07 11:17:00,13.565,13.589,13.451,13.589,350000.0
2006-12-07 11:19:00,13.468,13.557,13.39,13.554,550000.0
2006-12-07 11:20:00,13.538,13.578,13.461,13.498,400000.0
2006-12-07 11:21:00,13.569,13.569,13.423,13.522,450000.0
2006-12-07 11:22:00,13.562,13.584,13.432,13.432,400000.0
2006-12-07 11:23:00,13.445,13.601,13.445,13.456,500000.0
2006-12-07 11:24:00,13.5,13.558,13.425,13.524,550000.0
2006-12-07 11:25:00,13.463,13.575,13.461,13.479,550000.0
2006-12-07 11:26:00,13.557,13.582,13.452,13.572,400000.0
2006-12-07 11:27:00,13.449,13.577,13.449,13.577,500000.0
2006-12-07 11:28:00,13.465,13.54,13.429,13.535,350000.0
2006-12-07 11:29:00,13.487,13.564,13.461,13.491,500000.0
2006-12-07 11:30:00,13.563,13.59,13.457,13.457,500000.0
2006-12-07 11:31:00,13.541,13.576,13.457,13.53,350000.0
2006-12-07 11:32:00,13.531,13.563,13.452,13.452,450000.0
2006-12-07 11:33:00,13.451,13.574,13.451,13.531,350000.0
2006-12-07 11:34:00,13.555,13.555,13.486,13.53,250000.0
2006-12-07 11:35:00,13.531,13.571,13.417,13.504,450000.0
2006-12-07 11:36:00,13.47,13.565,13.418,13.48,550000.0
2006-12-07 11:37:00,13.453,13.547,13.43,13.538,400000.0
2006-12-07 11:38:00,13.526,13.528,13.419,13.509,400000.0
2006-12-07 11:39:00,13.485,13.571,13.445,13.478,350000.0
2006-12-07 11:40:00,13.493,13.571,13.467,13.515,400000.0
2006-12-07 11:41:00,13.434,13.538,13.434,13.489,350000.0
2006-12-07 11:42:00,13.452,13.547,13.452,13.544,350000.0
2006-12-07 11:43:00,13.571,13.596,13.483,13.596,350000.0
2006-12-07 11:45:00,13.492,13.565,13.461,13.55,550000.0
2006-12-07 11:46:00,13.533,13.576,13.451,13.474,400000.0
2006-12-07 11:47:00,13.497,13.553,13.414,13.533,500000.0
2006-12-07 11:48:00,13.535,13.576,13.476,13.56,400000.0
2006-12-07 11:49:00,13.534,13.576,13.456,13.521,350000.0
2006-12-07 11:50:00,13.544,13.593,13.466,13.593,350000.0
2006-12-07 11:51:00,13.458,13.565,13.448,13.565,450000.0
2006-12-07 11:52:00,13.527,13.633,13.476,13.609,450000.0
2006-12-07 11:53:00,13.464,13.585,13.464,13.5,400000.0
2006-12-07 11:54:00,13.592,13.592,13.456,13.529,550000.0
2006-12-07 11:55:00,13.515,13.59,13.463,13.59,350000.0
2006-12-07 11:56:00,13.545,13.599,13.525,13.531,350000.0
2006-12-07 11:57:00,13.587,13.59,13.475,13.551,450000.0
2006-12-07 11:58:00,13.466,13.581,13.452,13.581,350000.0
2006-12-07 11:59:00,13.555,13.602,13.494,13.523,450000.0
2006-12-07 12:00:00,13.57,13.603,13.497,13.497,350000.0
2006-12-07 12:01:00,13.601,13.662,13.507,13.545,500000.0
2006-12-07 12:02:00,13.586,13.625,13.485,13.485,400000.0
2006-12-07 12:03:00,13.461,13.546,13.447,13.546,550000.0
2006-12-07 12:04:00,13.531,13.58,13.471,13.471,350000.0
2006-12-07 12:05:00,13.561,13.59,13.449,13.491,350000.0
2006-12-07 12:06:00,13.57,13.589,13.522,13.589,350000.0
2006-12-07 12:07:00,13.608,13.641,13.496,13.558,450000.0
2006-12-07 12:08:00,13.591,13.591,13.488,13.584,450000.0
2006-12-07 12:09:00,13.46,13.533,13.46,13.506,350000.0
2006-12-07 12:10:00,13.564,13.587,13.491,13.532,400000.0
2006-12-07 12:11:00,13.504,13.535,13.441,13.441,300000.0
2006-12-07 12:12:00,13.44,13.577,13.44,13.478,350000.0
2006-12-07 12:13:00,13.543,13.589,13.479,13.554,400000.0
2006-12-07 12:14:00,13.545,13.573,13.484,13.497,550000.0
2006-12-07 12:15:00,13.52,13.595,13.503,13.528,400000.0
2006-12-07 12:16:00,13.525,13.588,13.47,13.525,400000.0
2006-12-07 12:17:00,13.556,13.61,13.556,13.61,400000.0
2006-12-07 12:18:00,13.577,13.577,13.484,13.485,450000.0
2006-12-07 12:19:00,13.525,13.659,13.493,13.502,450000.0
2006-12-07 12:20:00,13.507,13.59,13.422,13.497,500000.0
2006-12-07 12:21:00,13.569,13.612,13.457,13.564,500000.0
2006-12-07 12:22:00,13.61,13.61,13.501,13.574,400000.0
2006-12-07 12:23:00,13.618,13.618,13.492,13.509,400000.0
2006-12-07 12:24:00,13.619,13.619,13.488,13.566,600000.0
2006-12-07 12:25:00,13.591,13.595,13.481,13.59,450000.0
2006-12-07 12:26:00,13.578,13.578,13.463,13.531,450000.0
2006-12-07 12:27:00,13.585,13.611,13.509,13.586,550000.0
2006-12-07 12:28:00,13.576,13.619,13.505,13.564,500000.0
2006-12-07 12:29:00,13.565,13.651,13.468,13.504,500000.0
2006-12-07 12:30:00,13.507,13.617,13.501,13.617,450000.0
2006-12-07 12:31:00,13.558,13.584,13.525,13.564,350000.0
2006-12-07 12:32:00,13.467,13.606,13.467,13.507,300000.0
2006-12-07 12:33:00,13.603,13.603,13.476,13.476,250000.0
2006-12-07 12:34:00,13.459,13.581,13.459,13.476,450000.0
2006-12-07 12:35:00,13.613,13.613,13.498,13.498,350000.0
2006-12-07 12:36:00,13.598,13.598,13.444,13.542,350000.0
2006-12-07 12:37:00,13.609,13.639,13.518,13.518,500000.0
2006-12-07 12:38:00,13.581,13.595,13.484,13.566,450000.0
2006-12-07 12:39:00,13.574,13.639,13.487,13.58,450000.0
2006-12-07 12:40:00,13.553,13.621,13.491,13.539,450000.0
2006-12-07 12:41:00,13.58,13.613,13.507,13.613,450000.0
2006-12-07 12:42:00,13.499,13.642,13.499,13.59,550000.0
2006-12-07 12:43:00,13.551,13.601,13.475,13.511,500000.0
2006-12-07 12:44:00,13.571,13.618,13.494,13.5,450000.0
2006-12-07 12:45:00,13.533,13.615,13.48,13.535,400000.0
2006-12-07 12:46:00,13.497,13.593,13.474,13.474,500000.0
2006-12-07 12:48:00,13.498,13.609,13.482,13.583,550000.0
2006-12-07 12:49:00,13.512,13.618,13.506,13.506,450000.0
2006-12-07 12:50:00,13.545,13.604,13.494,13.494,400000.0
2006-12-07 12:51:00,13.461,13.594,13.436,13.594,500000.0
2006-12-07 12:52:00,13.534,13.618,13.505,13.595,500000.0
2006-12-07 12:53:00,13.506,13.61,13.506,13.588,500000.0
2006-12-07 12:54:00,13.591,13.616,13.489,13.557,450000.0
2006-12-07 12:55:00,13.56,13.628,13.54,13.618,450000.0
2006-12-07 12:57:00,13.558,13.604,13.471,13.471,400000.0
2006-12-07 12:58:00,13.504,13.613,13.447,13.508,400000.0
2006-12-07 12:59:00,13.564,13.578,13.48,13.576,450000.0
2006-12-07 13:00:00,13.56,13.561,13.428,13.498,500000.0
2006-12-07 13:01:00,13.448,13.631,13.448,13.577,400000.0
2006-12-07 13:02:00,13.496,13.592,13.496,13.528,400000.0
2006-12-07 13:04:00,13.516,13.607,13.475,13.496,450000.0
2006-12-07 13:05:00,13.485,13.596,13.485,13.595,400000.0
2006-12-07 13:06:00,13.605,13.605,13.449,13.565,450000.0
2006-12-07 13:07:00,13.645,13.649,13.495,13.543,500000.0
2006-12-07 13:08:00,13.53,13.622,13.506,13.506,400000.0
2006-12-07 13:09:00,13.617,13.617,13.499,13.499,450000.0
2006-12-07 13:10:00,13.546,13.565,13.44,13.485,500000.0
2006-12-07 13:11:00,13.486,13.588,13.486,13.573,400000.0
2006-12-07 13:12:00,13.606,13.606,13.501,13.507,550000.0
2006-12-07 13:13:00,13.62,13.62,13.46,13.57,450000.0
2006-12-07 13:14:00,13.476,13.624,13.476,13.601,350000.0
2006-12-07 13:15:00,13.516,13.597,13.45,13.572,400000.0
2006-12-07 13:16:00,13.6,13.6,13.498,13.598,350000.0
2006-12-07 13:18:00,13.513,13.675,13.513,13.622,400000.0
2006-12-07 13:19:00,13.518,13.591,13.457,13.476,400000.0
2006-12-07 13:20:00,13.513,13.594,13.486,13.55,500000.0
2006-12-07 13:21:00,13.498,13.623,13.481,13.481,350000.0
2006-12-07 13:22:00,13.504,13.604,13.497,13.508,400000.0
2006-12-07 13:23:00,13.525,13.614,13.495,13.496,350000.0
2006-12-07 13:25:00,13.603,13.619,13.542,13.618,350000.0
2006-12-07 13:26:00,13.534,13.623,13.479,13.525,550000.0
2006-12-07 13:27:00,13.503,13.608,13.503,13.569,500000.0
2006-12-07 13:28:00,13.558,13.623,13.47,13.525,400000.0
2006-12-07 13:29:00,13.605,13.605,13.445,13.57,350000.0
2006-12-07 13:30:00,13.609,13.609,13.46,13.496,450000.0
2006-12-07 13:31:00,13.471,13.609,13.471,13.599,450000.0
2006-12-07 13:32:00,13.568,13.661,13.517,13.517,500000.0
2006-12-07 13:33:00,13.538,13.594,13.504,13.537,350000.0
2006-12-07 13:34:00,13.509,13.649,13.509,13.525,350000.0
2006-12-07 13:35:00,13.594,13.648,13.51,13.51,400000.0
2006-12-07 13:36:00,13.551,13.63,13.491,13.593,450000.0
2006-12-07 13:37:00,13.515,13.586,13.513,13.582,350000.0
2006-12-07 13:38:00,13.553,13.637,13.52,13.637,400000.0
2006-12-07 13:39:00,13.603,13.665,13.541,13.612,500000.0
2006-12-07 13:40:00,13.599,13.651,13.532,13.651,350000.0
2006-12-07 13:41:00,13.542,13.645,13.531,13.645,400000.0
2006-12-07 13:42:00,13.635,13.635,13.518,13.594,350000.0
2006-12-07 13:43:00,13.614,13.64,13.498,13.616,500000.0
2006-12-07 13:44:00,13.542,13.621,13.522,13.545,350000.0
2006-12-07 13:45:00,13.518,13.622,13.496,13.618,400000.0
2006-12-07 13:46:00,13.555,13.633,13.534,13.582,450000.0
2006-12-07 13:47:00,13.63,13.676,13.543,13.644,500000.0
2006-12-07 13:48:00,13.618,13.639,13.512,13.588,400000.0
2006-12-07 13:49:00,13.511,13.64,13.511,13.609,350000.0
2006-12-07 13:50:00,13.565,13.594,13.517,13.531,450000.0
2006-12-07 13:51:00,13.64,13.649,13.543,13.543,350000.0
2006-12-07 13:52:00,13.649,13.649,13.526,13.627,350000.0
2006-12-07 13:53:00,13.563,13.684,13.518,13.586,450000.0
2006-12-07 13:54:00,13.582,13.658,13.539,13.638,400000.0
2006-12-07 13:55:00,13.601,13.656,13.577,13.613,350000.0
2006-12-07 13:56:00,13.658,13.669,13.532,13.532,400000.0
2006-12-07 13:57:00,13.602,13.66,13.541,13.541,400000.0
2006-12-07 13:58:00,13.511,13.64,13.511,13.64,350000.0
2006-12-07 13:59:00,13.658,13.658,13.541,13.654,550000.0
2006-12-07 14:00:00,13.611,13.628,13.506,13.557,350000.0
2006-12-07 14:01:00,13.585,13.641,13.522,13.641,400000.0
2006-12-07 14:02:00,13.642,13.642,13.514,13.59,350000.0
2006-12-07 14:03:00,13.601,13.61,13.533,13.6,350000.0
2006-12-07 14:04:00,13.522,13.633,13.522,13.633,350000.0
2006-12-07 14:05:00,13.611,13.616,13.523,13.611,300000.0
2006-12-07 14:06:00,13.598,13.64,13.519,13.611,350000.0
2006-12-07 14:07:00,13.589,13.654,13.525,13.612,400000.0
2006-12-07 14:08:00,13.572,13.642,13.543,13.605,400000.0
2006-12-07 14:09:00,13.518,13.612,13.518,13.518,550000.0
2006-12-07 14:10:00,13.515,13.611,13.515,13.557,350000.0
2006-12-07 14:11:00,13.559,13.611,13.518,13.611,400000.0
2006-12-07 14:12:00,13.631,13.644,13.599,13.641,450000.0
2006-12-07 14:14:00,13.528,13.639,13.497,13.564,500000.0
2006-12-07 14:15:00,13.494,13.644,13.494,13.554,500000.0
2006-12-07 14:16:00,13.527,13.665,13.506,13.588,450000.0
2006-12-07 14:17:00,13.615,13.63,13.542,13.571,450000.0
2006-12-07 14:18:00,13.563,13.632,13.502,13.632,400000.0
2006-12-07 14:19:00,13.605,13.64,13.515,13.635,500000.0
2006-12-07 14:20:00,13.516,13.59,13.504,13.504,350000.0
2006-12-07 14:21:00,13.468,13.568,13.468,13.539,450000.0
2006-12-07 14:22:00,13.596,13.642,13.501,13.642,450000.0
2006-12-07 14:23:00,13.53,13.628,13.53,13.558,400000.0
2006-12-07 14:24:00,13.61,13.624,13.522,13.602,400000.0
2006-12-07 14:25:00,13.519,13.579,13.491,13.518,350000.0
2006-12-07 14:26:00,13.534,13.609,13.474,13.544,350000.0
2006-12-07 14:27:00,13.535,13.603,13.455,13.603,400000.0
2006-12-07 14:28:00,13.572,13.594,13.497,13.548,400000.0
2006-12-07 14:29:00,13.549,13.607,13.477,13.57,350000.0
2006-12-07 14:30:00,13.549,13.627,13.503,13.503,550000.0
2006-12-07 14:31:00,13.537,13.639,13.513,13.59,400000.0
2006-12-07 14:32:00,13.573,13.599,13.513,13.545,500000.0
2006-12-07 14:33:00,13.605,13.605,13.464,13.518,300000.0
2006-12-07 14:34:00,13.566,13.613,13.484,13.484,450000.0
2006-12-07 14:35:00,13.578,13.581,13.513,13.514,350000.0
2006-12-07 14:36:00,13.567,13.598,13.502,13.598,400000.0
2006-12-07 14:37:00,13.517,13.617,13.497,13.617,550000.0
2006-12-07 14:38:00,13.552,13.602,13.509,13.558,400000.0
2006-12-07 14:39:00,13.584,13.644,13.472,13.511,500000.0
2006-12-07 14:40:00,13.525,13.596,13.486,13.522,400000.0
2006-12-07 14:41:00,13.5,13.599,13.5,13.579,550000.0
2006-12-07 14:42:00,13.485,13.629,13.485,13.566,400000.0
2006-12-07 14:45:00,13.531,13.586,13.47,13.47,600000.0
2006-12-07 14:46:00,13.555,13.601,13.461,13.595,600000.0
2006-12-07 14:47:00,13.476,13.626,13.476,13.585,500000.0
2006-12-07 14:48:00,13.562,13.584,13.466,13.502,700000.0
2006-12-07 14:49:00,13.502,13.608,13.447,13.453,750000.0
2006-12-07 14:50:00,13.5,13.615,13.469,13.469,400000.0
2006-12-07 14:51:00,13.46,13.573,13.46,13.54,600000.0
2006-12-07 14:52:00,13.576,13.576,13.462,13.492,450000.0
2006-12-07 14:53:00,13.489,13.567,13.465,13.55,600000.0
2006-12-07 14:54:00,13.444,13.606,13.444,13.477,750000.0
2006-12-07 14:55:00,13.534,13.591,13.452,13.452,550000.0
2006-12-07 14:56:00,13.532,13.602,13.471,13.558,750000.0
2006-12-07 14:57:00,13.552,13.611,13.453,13.596,750000.0
2006-12-07 14:58:00,13.521,13.579,13.473,13.541,450000.0
2006-12-07 14:59:00,13.502,13.583,13.441,13.583,700000.0
2006-12-07 15:00:00,13.487,13.648,13.487,13.524,550000.0
2006-12-07 15:01:00,13.49,13.606,13.49,13.578,550000.0
2006-12-07 15:02:00,13.491,13.652,13.488,13.521,650000.0
2006-12-07 15:03:00,13.579,13.622,13.481,13.559,650000.0
2006-12-07 15:04:00,13.559,13.649,13.519,13.539,600000.0
2006-12-07 15:05:00,13.609,13.652,13.518,13.552,650000.0
2006-12-07 15:06:00,13.612,13.622,13.538,13.591,650000.0
2006-12-07 15:07:00,13.552,13.667,13.542,13.554,600000.0
2006-12-07 15:08:00,13.501,13.701,13.501,13.607,600000.0
2006-12-07 15:09:00,13.633,13.633,13.515,13.532,600000.0
2006-12-07 15:10:00,13.634,13.684,13.523,13.659,600000.0
2006-12-07 15:11:00,13.557,13.679,13.529,13.544,650000.0
2006-12-07 15:12:00,13.634,13.639,13.542,13.624,450000.0
2006-12-07 15:13:00,13.614,13.661,13.551,13.623,650000.0
2006-12-07 15:14:00,13.561,13.66,13.527,13.61,550000.0
2006-12-07 15:15:00,13.523,13.639,13.523,13.585,600000.0
2006-12-07 15:16:00,13.61,13.614,13.527,13.614,300000.0
2006-12-07 15:17:00,13.57,13.596,13.467,13.582,600000.0
2006-12-07 15:18:00,13.619,13.619,13.469,13.545,550000.0
2006-12-07 15:19:00,13.566,13.613,13.488,13.583,700000.0
2006-12-07 15:20:00,13.535,13.597,13.497,13.564,650000.0
2006-12-07 15:21:00,13.586,13.629,13.52,13.558,400000.0
2006-12-07 15:22:00,13.576,13.615,13.504,13.586,600000.0
2006-12-07 15:23:00,13.556,13.625,13.509,13.597,550000.0
2006-12-07 15:24:00,13.604,13.606,13.476,13.587,550000.0
2006-12-07 15:25:00,13.613,13.633,13.499,13.617,600000.0
2006-12-07 15:26:00,13.532,13.619,13.528,13.541,600000.0
2006-12-07 15:27:00,13.555,13.607,13.492,13.554,550000.0
2006-12-07 15:28:00,13.567,13.706,13.539,13.644,500000.0
2006-12-07 15:29:00,13.581,13.661,13.515,13.619,400000.0
2006-12-07 15:30:00,13.57,13.603,13.479,13.542,550000.0
2006-12-07 15:31:00,13.514,13.653,13.514,13.517,650000.0
2006-12-07 15:32:00,13.512,13.601,13.461,13.555,550000.0
2006-12-07 15:33:00,13.556,13.613,13.458,13.546,450000.0
2006-12-07 15:34:00,13.487,13.633,13.477,13.615,500000.0
2006-12-07 15:35:00,13.51,13.591,13.472,13.565,600000.0
2006-12-07 15:36:00,13.617,13.635,13.477,13.633,800000.0
2006-12-07 15:37:00,13.569,13.672,13.536,13.621,600000.0
2006-12-07 15:38:00,13.579,13.664,13.551,13.567,700000.0
2006-12-07 15:39:00,13.517,13.648,13.507,13.561,500000.0
2006-12-07 15:40:00,13.565,13.654,13.521,13.56,700000.0
2006-12-07 15:41:00,13.529,13.67,13.529,13.619,550000.0
2006-12-07 15:42:00,13.615,13.619,13.515,13.533,450000.0
2006-12-07 15:43:00,13.533,13.618,13.463,13.471,500000.0
2006-12-07 15:44:00,13.599,13.622,13.504,13.604,400000.0
2006-12-07 15:45:00,13.62,13.635,13.518,13.623,650000.0
2006-12-07 15:46:00,13.527,13.624,13.504,13.525,550000.0
2006-12-07 15:47:00,13.527,13.621,13.45,13.476,750000.0
2006-12-07 15:48:00,13.612,13.623,13.526,13.616,500000.0
2006-12-07 15:49:00,13.569,13.61,13.466,13.466,400000.0
2006-12-07 15:50:00,13.526,13.675,13.524,13.643,750000.0
2006-12-07 15:51:00,13.477,13.635,13.477,13.52,450000.0
2006-12-07 15:52:00,13.509,13.649,13.506,13.535,550000.0
2006-12-07 15:53:00,13.479,13.624,13.479,13.566,750000.0
2006-12-07 15:54:00,13.607,13.63,13.502,13.63,750000.0
2006-12-07 15:55:00,13.507,13.68,13.507,13.609,750000.0
2006-12-07 15:56:00,13.472,13.611,13.472,13.55,450000.0
2006-12-07 15:57:00,13.481,13.573,13.481,13.538,550000.0
2006-12-07 15:58:00,13.49,13.593,13.445,13.593,750000.0
2006-12-07 15:59:00,13.53,13.616,13.476,13.556,650000.0
2006-12-07 16:00:00,13.564,13.594,13.435,13.546,600000.0
2006-12-07 16:01:00,13.569,13.582,13.435,13.435,500000.0
2006-12-07 16:02:00,13.441,13.571,13.398,13.512,750000.0
2006-12-07 16:03:00,13.606,13.621,13.504,13.561,550000.0
2006-12-07 16:04:00,13.475,13.601,13.472,13.601,700000.0
2006-12-07 16:05:00,13.523,13.596,13.495,13.542,400000.0
2006-12-07 16:06:00,13.483,13.583,13.441,13.554,400000.0
2006-12-07 16:07:00,13.493,13.61,13.485,13.537,650000.0
2006-12-07 16:08:00,13.489,13.594,13.489,13.542,650000.0
2006-12-07 16:09:00,13.514,13.707,13.514,13.537,550000.0
2006-12-07 16:10:00,13.573,13.601,13.455,13.575,700000.0
2006-12-07 16:11:00,13.449,13.586,13.432,13.44,650000.0
2006-12-07 16:12:00,13.494,13.57,13.445,13.57,700000.0
2006-12-07 16:13:00,13.519,13.59,13.469,13.59,650000.0
2006-12-07 16:14:00,13.512,13.614,13.475,13.54,700000.0
2006-12-07 16:15:00,13.577,13.614,13.492,13.499,550000.0
2006-12-07 16:16:00,13.569,13.623,13.488,13.592,600000.0
2006-12-07 16:17:00,13.601,13.641,13.523,13.593,450000.0
2006-12-07 16:18:00,13.532,13.637,13.475,13.595,800000.0
2006-12-07 16:19:00,13.612,13.615,13.49,13.511,550000.0
2006-12-07 16:20:00,13.64,13.646,13.532,13.602,700000.0
2006-12-07 16:21:00,13.538,13.61,13.48,13.6,650000.0
2006-12-07 16:22:00,13.612,13.612,13.475,13.57,700000.0
2006-12-07 16:23:00,13.517,13.625,13.462,13.533,650000.0
2006-12-07 16:24:00,13.56,13.685,13.534,13.655,850000.0
2006-12-07 16:25:00,13.541,13.643,13.541,13.642,500000.0
2006-12-07 16:26:00,13.615,13.646,13.526,13.646,850000.0
2006-12-07 16:27:00,13.521,13.616,13.495,13.495,450000.0
2006-12-07 16:28:00,13.547,13.631,13.533,13.567,500000.0
2006-12-07 16:29:00,13.592,13.685,13.522,13.664,550000.0
2006-12-07 16:30:00,13.556,13.665,13.513,13.615,650000.0
2006-12-07 16:31:00,13.574,13.674,13.535,13.583,550000.0
2006-12-07 16:32:00,13.57,13.651,13.527,13.536,350000.0
2006-12-07 16:33:00,13.545,13.652,13.518,13.553,550000.0
2006-12-07 16:34:00,13.597,13.651,13.521,13.579,500000.0
2006-12-07 16:35:00,13.61,13.676,13.518,13.56,650000.0
2006-12-07 16:36:00,13.536,13.616,13.488,13.543,750000.0
2006-12-07 16:37:00,13.639,13.65,13.542,13.542,800000.0
2006-12-07 16:38:00,13.581,13.65,13.468,13.59,700000.0
2006-12-07 16:39:00,13.596,13.609,13.501,13.604,650000.0
2006-12-07 16:40:00,13.591,13.616,13.531,13.614,450000.0
2006-12-07 16:41:00,13.545,13.593,13.495,13.593,500000.0
2006-12-07 16:42:00,13.579,13.626,13.513,13.615,750000.0
2006-12-07 16:43:00,13.499,13.631,13.499,13.539,750000.0
2006-12-07 16:44:00,13.582,13.603,13.461,13.461,650000.0
2006-12-07 16:45:00,13.519,13.611,13.486,13.524,750000.0
2006-12-07 16:46:00,13.493,13.558,13.474,13.543,600000.0
2006-12-07 16:47:00,13.456,13.562,13.433,13.479,1000000.0
2006-12-07 16:48:00,13.496,13.569,13.427,13.512,750000.0
2006-12-07 16:49:00,13.578,13.584,13.44,13.44,600000.0
2006-12-07 16:50:00,13.451,13.542,13.447,13.524,350000.0
2006-12-07 16:51:00,13.451,13.56,13.401,13.5,550000.0
2006-12-07 16:52:00,13.513,13.565,13.438,13.565,650000.0
2006-12-07 16:53:00,13.464,13.582,13.425,13.479,650000.0
2006-12-07 16:54:00,13.463,13.6,13.436,13.479,650000.0
2006-12-07 16:55:00,13.513,13.526,13.372,13.451,800000.0
2006-12-07 16:56:00,13.446,13.604,13.446,13.454,500000.0
2006-12-07 16:57:00,13.428,13.527,13.406,13.416,400000.0
2006-12-07 16:58:00,13.453,13.528,13.42,13.509,700000.0
2006-12-07 16:59:00,13.463,13.568,13.436,13.461,600000.0
2006-12-07 17:00:00,13.572,13.572,13.443,13.458,400000.0
2006-12-07 17:01:00,13.484,13.576,13.43,13.475,500000.0
2006-12-07 17:02:00,13.475,13.558,13.393,13.491,700000.0
2006-12-07 17:03:00,13.475,13.61,13.457,13.457,700000.0
2006-12-07 17:04:00,13.496,13.588,13.432,13.51,650000.0
2006-12-07 17:05:00,13.57,13.574,13.439,13.523,500000.0
2006-12-07 17:06:00,13.553,13.595,13.429,13.473,550000.0
2006-12-07 17:07:00,13.535,13.575,13.449,13.502,650000.0
2006-12-07 17:08:00,13.404,13.55,13.392,13.482,650000.0
2006-12-07 17:09:00,13.477,13.591,13.466,13.494,350000.0
2006-12-07 17:10:00,13.539,13.578,13.458,13.486,450000.0
2006-12-07 17:11:00,13.577,13.577,13.445,13.495,650000.0
2006-12-07 17:12:00,13.486,13.576,13.466,13.495,600000.0
2006-12-07 17:13:00,13.533,13.581,13.442,13.47,550000.0
2006-12-07 17:14:00,13.457,13.511,13.362,13.498,850000.0
2006-12-07 17:15:00,13.431,13.53,13.406,13.466,400000.0
2006-12-07 17:16:00,13.511,13.511,13.363,13.458,450000.0
2006-12-07 17:17:00,13.417,13.545,13.392,13.432,400000.0
2006-12-07 17:18:00,13.482,13.525,13.389,13.525,550000.0
2006-12-07 17:19:00,13.458,13.508,13.405,13.491,500000.0
2006-12-07 17:20:00,13.468,13.533,13.376,13.46,550000.0
2006-12-07 17:21:00,13.517,13.538,13.438,13.455,400000.0
2006-12-07 17:22:00,13.46,13.506,13.401,13.506,450000.0
2006-12-07 17:23:00,13.418,13.514,13.407,13.494,550000.0
2006-12-07 17:24:00,13.513,13.535,13.429,13.496,600000.0
2006-12-07 17:25:00,13.493,13.531,13.412,13.518,550000.0
2006-12-07 17:26:00,13.427,13.53,13.427,13.491,600000.0
2006-12-07 17:27:00,13.493,13.504,13.41,13.49,500000.0
2006-12-07 17:28:00,13.522,13.562,13.398,13.398,650000.0
2006-12-07 17:29:00,13.415,13.529,13.388,13.388,800000.0
2006-12-07 17:30:00,13.381,13.547,13.381,13.505,500000.0
2006-12-07 17:31:00,13.425,13.484,13.346,13.438,750000.0
2006-12-07 17:32:00,13.401,13.5,13.344,13.445,550000.0
2006-12-07 17:33:00,13.44,13.498,13.353,13.493,650000.0
2006-12-07 17:34:00,13.481,13.516,13.386,13.504,500000.0
2006-12-07 17:35:00,13.458,13.535,13.402,13.457,800000.0
2006-12-07 17:36:00,13.462,13.498,13.343,13.48,500000.0
2006-12-07 17:37:00,13.476,13.476,13.335,13.427,550000.0
2006-12-07 17:38:00,13.417,13.485,13.382,13.424,550000.0
2006-12-07 17:39:00,13.417,13.466,13.361,13.378,450000.0
2006-12-07 17:40:00,13.499,13.514,13.359,13.479,900000.0
2006-12-07 17:41:00,13.424,13.495,13.415,13.47,400000.0
2006-12-07 17:42:00,13.495,13.495,13.352,13.401,800000.0
2006-12-07 17:43:00,13.476,13.478,13.339,13.375,550000.0
2006-12-07 17:44:00,13.395,13.475,13.348,13.348,600000.0
2006-12-07 17:45:00,13.365,13.47,13.341,13.431,750000.0
2006-12-07 17:46:00,13.471,13.477,13.404,13.439,400000.0
2006-12-07 17:47:00,13.45,13.495,13.354,13.495,650000.0
2006-12-07 17:48:00,13.493,13.502,13.361,13.502,750000.0
2006-12-07 17:49:00,13.471,13.543,13.452,13.488,500000.0
2006-12-07 17:50:00,13.482,13.513,13.393,13.405,900000.0
2006-12-07 17:51:00,13.395,13.559,13.387,13.43,750000.0
2006-12-07 17:52:00,13.49,13.522,13.357,13.374,400000.0
2006-12-07 17:53:00,13.417,13.495,13.397,13.426,800000.0
2006-12-07 17:54:00,13.419,13.48,13.331,13.391,650000.0
2006-12-07 17:55:00,13.425,13.544,13.425,13.526,500000.0
2006-12-07 17:56:00,13.403,13.523,13.384,13.519,600000.0
2006-12-07 17:57:00,13.489,13.531,13.439,13.49,650000.0
2006-12-07 17:58:00,13.491,13.511,13.432,13.472,450000.0
2006-12-07 17:59:00,13.397,13.53,13.397,13.53,500000.0
2006-12-07 18:00:00,13.438,13.551,13.438,13.516,550000.0
2006-12-07 18:01:00,13.491,13.574,13.401,13.489,600000.0
2006-12-07 18:02:00,13.427,13.524,13.419,13.489,650000.0
2006-12-07 18:03:00,13.485,13.546,13.432,13.481,450000.0
2006-12-07 18:04:00,13.529,13.529,13.354,13.446,550000.0
2006-12-07 18:05:00,13.447,13.537,13.396,13.537,700000.0
2006-12-07 18:06:00,13.482,13.526,13.399,13.399,550000.0
2006-12-07 18:07:00,13.537,13.541,13.403,13.517,450000.0
2006-12-07 18:08:00,13.428,13.556,13.428,13.513,250000.0
2006-12-07 18:09:00,13.45,13.498,13.4,13.498,350000.0
2006-12-07 18:10:00,13.543,13.543,13.447,13.486,500000.0
2006-12-07 18:11:00,13.482,13.482,13.351,13.388,750000.0
2006-12-07 18:12:00,13.452,13.55,13.395,13.487,450000.0
2006-12-07 18:13:00,13.528,13.529,13.413,13.529,450000.0
2006-12-07 18:14:00,13.519,13.52,13.384,13.384,550000.0
2006-12-07 18:15:00,13.491,13.521,13.443,13.474,350000.0
2006-12-07 18:16:00,13.41,13.541,13.401,13.401,500000.0
2006-12-07 18:17:00,13.431,13.529,13.394,13.529,550000.0
2006-12-07 18:18:00,13.474,13.531,13.384,13.392,650000.0
2006-12-07 18:19:00,13.496,13.497,13.418,13.495,350000.0
2006-12-07 18:20:00,13.458,13.538,13.416,13.511,500000.0
2006-12-07 18:21:00,13.472,13.559,13.439,13.514,750000.0
2006-12-07 18:22:00,13.503,13.536,13.412,13.536,550000.0
2006-12-07 18:23:00,13.534,13.554,13.48,13.554,450000.0
2006-12-07 18:24:00,13.546,13.584,13.471,13.577,650000.0
2006-12-07 18:25:00,13.467,13.508,13.414,13.455,550000.0
2006-12-07 18:26:00,13.486,13.571,13.423,13.558,750000.0
2006-12-07 18:27:00,13.471,13.521,13.429,13.488,300000.0
2006-12-07 18:28:00,13.543,13.553,13.416,13.55,550000.0
2006-12-07 18:29:00,13.491,13.562,13.438,13.528,600000.0
2006-12-07 18:30:00,13.544,13.587,13.44,13.554,600000.0
2006-12-07 18:31:00,13.559,13.59,13.462,13.55,550000.0
2006-12-07 18:32:00,13.507,13.588,13.446,13.543,750000.0
2006-12-07 18:33:00,13.543,13.543,13.431,13.541,550000.0
2006-12-07 18:34:00,13.492,13.567,13.438,13.438,650000.0
2006-12-07 18:35:00,13.485,13.582,13.47,13.47,600000.0
2006-12-07 18:36:00,13.502,13.583,13.436,13.436,650000.0
2006-12-07 18:37:00,13.49,13.535,13.465,13.512,550000.0
2006-12-07 18:38:00,13.506,13.577,13.48,13.553,550000.0
2006-12-07 18:39:00,13.564,13.577,13.474,13.553,600000.0
2006-12-07 18:40:00,13.551,13.568,13.439,13.494,300000.0
2006-12-07 18:41:00,13.475,13.58,13.459,13.543,850000.0
2006-12-07 18:42:00,13.461,13.548,13.43,13.498,800000.0
2006-12-07 18:43:00,13.511,13.564,13.442,13.564,550000.0
2006-12-07 18:44:00,13.537,13.563,13.449,13.509,600000.0
2006-12-07 18:45:00,13.511,13.608,13.479,13.547,550000.0
2006-12-07 18:46:00,13.474,13.639,13.472,13.584,600000.0
2006-12-07 18:47:00,13.436,13.552,13.432,13.487,600000.0
2006-12-07 18:48:00,13.505,13.594,13.471,13.519,450000.0
2006-12-07 18:49:00,13.462,13.578,13.462,13.49,400000.0
2006-12-07 18:50:00,13.496,13.598,13.468,13.468,400000.0
2006-12-07 18:51:00,13.572,13.604,13.46,13.506,600000.0
2006-12-07 18:52:00,13.547,13.62,13.476,13.592,700000.0
2006-12-07 18:53:00,13.489,13.589,13.461,13.554,650000.0
2006-12-07 18:54:00,13.531,13.598,13.455,13.564,550000.0
2006-12-07 18:55:00,13.489,13.592,13.487,13.577,550000.0
2006-12-07 18:56:00,13.58,13.58,13.447,13.447,450000.0
2006-12-07 18:57:00,13.574,13.574,13.425,13.554,650000.0
2006-12-07 18:58:00,13.575,13.58,13.452,13.551,550000.0
2006-12-07 18:59:00,13.456,13.599,13.456,13.521,700000.0
2006-12-07 19:00:00,13.482,13.569,13.419,13.487,500000.0
2006-12-07 19:01:00,13.497,13.558,13.47,13.537,600000.0
2006-12-07 19:02:00,13.541,13.585,13.465,13.556,550000.0
2006-12-07 19:03:00,13.569,13.615,13.468,13.604,600000.0
2006-12-07 19:04:00,13.55,13.637,13.506,13.54,350000.0
2006-12-07 19:05:00,13.594,13.626,13.539,13.583,350000.0
2006-12-07 19:06:00,13.577,13.701,13.499,13.564,700000.0
2006-12-07 19:07:00,13.582,13.621,13.506,13.534,550000.0
2006-12-07 19:08:00,13.564,13.684,13.559,13.561,650000.0
2006-12-07 19:09:00,13.496,13.628,13.462,13.579,650000.0
2006-12-07 19:10:00,13.524,13.632,13.516,13.542,400000.0
2006-12-07 19:11:00,13.669,13.681,13.628,13.657,350000.0
2006-12-07 19:12:00,13.582,13.68,13.568,13.6,600000.0
2006-12-07 19:13:00,13.612,13.714,13.539,13.539,500000.0
2006-12-07 19:14:00,13.517,13.629,13.505,13.569,650000.0
2006-12-07 19:15:00,13.558,13.641,13.552,13.598,550000.0
2006-12-07 19:16:00,13.651,13.666,13.563,13.627,450000.0
2006-12-07 19:17:00,13.617,13.673,13.569,13.629,350000.0
2006-12-07 19:18:00,13.622,13.664,13.518,13.612,450000.0
2006-12-07 19:19:00,13.633,13.675,13.55,13.62,700000.0
2006-12-07 19:20:00,13.577,13.654,13.517,13.654,400000.0
2006-12-07 19:21:00,13.644,13.65,13.565,13.627,350000.0
2006-12-07 19:22:00,13.633,13.658,13.523,13.658,550000.0
2006-12-07 19:23:00,13.646,13.695,13.533,13.567,500000.0
2006-12-07 19:24:00,13.584,13.641,13.508,13.619,450000.0
2006-12-07 19:25:00,13.646,13.686,13.55,13.644,500000.0
2006-12-07 19:26:00,13.582,13.679,13.582,13.644,500000.0
2006-12-07 19:27:00,13.607,13.687,13.581,13.581,350000.0
2006-12-07 19:28:00,13.63,13.69,13.53,13.637,400000.0
2006-12-07 19:29:00,13.582,13.665,13.556,13.566,400000.0
2006-12-07 19:30:00,13.646,13.682,13.54,13.567,750000.0
2006-12-07 19:31:00,13.658,13.666,13.575,13.611,550000.0
2006-12-07 19:32:00,13.612,13.713,13.588,13.619,550000.0
2006-12-07 19:33:00,13.564,13.708,13.564,13.693,350000.0
2006-12-07 19:34:00,13.623,13.689,13.623,13.635,350000.0
2006-12-07 19:35:00,13.678,13.759,13.648,13.741,400000.0
2006-12-07 19:36:00,13.706,13.746,13.612,13.663,450000.0
2006-12-07 19:37:00,13.741,13.758,13.631,13.671,500000.0
2006-12-07 19:38:00,13.752,13.752,13.609,13.729,350000.0
2006-12-07 19:39:00,13.664,13.689,13.602,13.689,450000.0
2006-12-07 19:40:00,13.686,13.701,13.609,13.666,550000.0
2006-12-07 19:41:00,13.609,13.687,13.582,13.673,500000.0
2006-12-07 19:42:00,13.666,13.713,13.543,13.679,400000.0
2006-12-07 19:43:00,13.697,13.697,13.589,13.589,550000.0
2006-12-07 19:44:00,13.609,13.698,13.587,13.669,400000.0
2006-12-07 19:45:00,13.564,13.656,13.564,13.597,500000.0
2006-12-07 19:46:00,13.706,13.706,13.613,13.7,350000.0
2006-12-07 19:47:00,13.679,13.712,13.61,13.649,450000.0
2006-12-07 19:48:00,13.634,13.744,13.634,13.723,350000.0
2006-12-07 19:49:00,13.642,13.788,13.642,13.706,400000.0
2006-12-07 19:50:00,13.638,13.762,13.633,13.762,350000.0
2006-12-07 19:51:00,13.659,13.725,13.62,13.634,350000.0
2006-12-07 19:52:00,13.712,13.769,13.641,13.661,650000.0
2006-12-07 19:53:00,13.676,13.743,13.625,13.662,500000.0
2006-12-07 19:54:00,13.684,13.692,13.602,13.621,350000.0
2006-12-07 19:55:00,13.627,13.732,13.599,13.642,650000.0
2006-12-07 19:56:00,13.587,13.723,13.587,13.699,450000.0
2006-12-07 19:57:00,13.615,13.759,13.615,13.688,500000.0
2006-12-07 19:58:00,13.67,13.768,13.648,13.768,350000.0
2006-12-07 19:59:00,13.677,13.761,13.646,13.751,400000.0
2006-12-07 20:00:00,13.703,13.797,13.647,13.714,450000.0
2006-12-07 20:01:00,13.692,13.783,13.65,13.783,550000.0
2006-12-07 20:02:00,13.741,13.743,13.644,13.69,450000.0
2006-12-07 20:03:00,13.705,13.759,13.663,13.663,500000.0
2006-12-07 20:04:00,13.752,13.764,13.636,13.664,550000.0
2006-12-07 20:05:00,13.782,13.831,13.692,13.784,650000.0
2006-12-07 20:06:00,13.738,13.789,13.643,13.696,400000.0
2006-12-07 20:07:00,13.734,13.735,13.633,13.735,400000.0
2006-12-07 20:08:00,13.686,13.789,13.628,13.777,400000.0
2006-12-07 20:09:00,13.721,13.82,13.678,13.719,550000.0
2006-12-07 20:10:00,13.769,13.769,13.671,13.749,350000.0
2006-12-07 20:11:00,13.693,13.794,13.627,13.756,500000.0
2006-12-07 20:12:00,13.801,13.801,13.634,13.75,550000.0
2006-12-07 20:13:00,13.67,13.79,13.623,13.692,450000.0
2006-12-07 20:14:00,13.682,13.832,13.682,13.735,450000.0
2006-12-07 20:15:00,13.703,13.756,13.612,13.693,500000.0
2006-12-07 20:16:00,13.794,13.812,13.707,13.783,500000.0
2006-12-07 20:17:00,13.755,13.763,13.637,13.697,400000.0
2006-12-07 20:18:00,13.751,13.798,13.651,13.651,450000.0
2006-12-07 20:19:00,13.761,13.761,13.633,13.741,450000.0
2006-12-07 20:20:00,13.757,13.757,13.64,13.659,400000.0
2006-12-07 20:21:00,13.787,13.787,13.656,13.741,350000.0
2006-12-07 20:22:00,13.73,13.752,13.688,13.693,400000.0
2006-12-07 20:23:00,13.688,13.848,13.688,13.848,650000.0
2006-12-07 20:24:00,13.826,13.86,13.771,13.821,450000.0
2006-12-07 20:25:00,13.8,13.85,13.722,13.744,500000.0
2006-12-07 20:26:00,13.787,13.854,13.757,13.854,500000.0
2006-12-07 20:27:00,13.871,13.871,13.762,13.838,500000.0
2006-12-07 20:28:00,13.753,13.884,13.753,13.835,500000.0
2006-12-07 20:29:00,13.839,13.871,13.745,13.828,550000.0
2006-12-07 20:30:00,13.791,13.838,13.73,13.781,550000.0
2006-12-07 20:31:00,13.886,13.886,13.764,13.872,350000.0
2006-12-07 20:32:00,13.798,13.876,13.798,13.876,250000.0
2006-12-07 20:33:00,13.845,13.897,13.796,13.869,350000.0
2006-12-07 20:34:00,13.791,13.878,13.738,13.811,300000.0
2006-12-07 20:35:00,13.745,13.873,13.734,13.873,400000.0
2006-12-07 20:36:00,13.852,13.852,13.749,13.787,400000.0
2006-12-07 20:37:00,13.787,13.892,13.745,13.757,550000.0
2006-12-07 20:38:00,13.831,13.881,13.766,13.839,500000.0
2006-12-07 20:39:00,13.776,13.86,13.776,13.778,150000.0
2006-12-07 20:40:00,13.824,13.836,13.762,13.793,350000.0
2006-12-07 20:41:00,13.824,13.845,13.714,13.802,500000.0
2006-12-07 20:42:00,13.783,13.849,13.714,13.834,500000.0
2006-12-07 20:43:00,13.831,13.831,13.723,13.75,300000.0
2006-12-07 20:44:00,13.737,13.853,13.718,13.817,500000.0
2006-12-07 20:45:00,13.715,13.826,13.682,13.826,650000.0
2006-12-07 20:46:00,13.804,13.882,13.748,13.778,550000.0
2006-12-07 20:47:00,13.882,13.882,13.835,13.835,150000.0
2006-12-07 20:48:00,13.834,13.863,13.755,13.855,550000.0
2006-12-07 20:49:00,13.806,13.849,13.758,13.762,250000.0
2006-12-07 20:50:00,13.76,13.883,13.751,13.883,350000.0
2006-12-07 20:51:00,13.844,13.851,13.773,13.773,250000.0
2006-12-07 20:52:00,13.772,13.895,13.772,13.822,350000.0
2006-12-07 20:53:00,13.803,13.869,13.803,13.869,150000.0
2006-12-07 20:54:00,13.853,13.884,13.807,13.813,350000.0
2006-12-07 20:55:00,13.87,13.881,13.777,13.811,400000.0
2006-12-07 20:56:00,13.873,13.873,13.758,13.852,200000.0
2006-12-07 20:57:00,13.849,13.858,13.778,13.836,200000.0
2006-12-07 20:58:00,13.851,13.859,13.806,13.859,300000.0
2006-12-07 20:59:00,13.771,13.858,13.771,13.802,350000.0
2006-12-07 21:00:00,13.876,13.876,13.757,13.757,350000.0
2006-12-07 21:01:00,13.789,13.895,13.789,13.831,250000.0
2006-12-07 21:02:00,13.827,13.833,13.728,13.817,400000.0
2006-12-07 21:03:00,13.767,13.863,13.73,13.73,400000.0
2006-12-07 21:04:00,13.743,13.843,13.743,13.779,400000.0
2006-12-07 21:05:00,13.735,13.868,13.735,13.868,350000.0
2006-12-07 21:06:00,13.844,13.909,13.772,13.82,800000.0
2006-12-07 21:07:00,13.776,13.872,13.748,13.77,400000.0
2006-12-07 21:08:00,13.837,13.852,13.734,13.821,500000.0
2006-12-07 21:09:00,13.801,13.863,13.78,13.863,200000.0
2006-12-07 21:10:00,13.76,13.852,13.744,13.852,350000.0
2006-12-07 21:11:00,13.703,13.826,13.703,13.817,300000.0
2006-12-07 21:12:00,13.853,13.857,13.746,13.813,450000.0
2006-12-07 21:13:00,13.827,13.827,13.733,13.767,350000.0
2006-12-07 21:14:00,13.791,13.821,13.791,13.821,100000.0
2006-12-07 21:15:00,13.72,13.838,13.72,13.739,250000.0
2006-12-07 21:16:00,13.792,13.852,13.719,13.792,450000.0
2006-12-07 21:17:00,13.832,13.863,13.755,13.863,250000.0
2006-12-07 21:19:00,13.712,13.849,13.689,13.837,600000.0
2006-12-07 21:20:00,13.739,13.84,13.736,13.744,350000.0
2006-12-07 21:21:00,13.762,13.86,13.732,13.804,400000.0
2006-12-07 21:22:00,13.818,13.84,13.754,13.815,450000.0
2006-12-07 21:23:00,13.761,13.87,13.754,13.87,400000.0
2006-12-07 21:24:00,13.76,13.858,13.754,13.858,350000.0
2006-12-07 21:25:00,13.745,13.847,13.722,13.73,600000.0
2006-12-07 21:26:00,13.833,13.87,13.778,13.87,400000.0
2006-12-07 21:27:00,13.77,13.848,13.709,13.751,550000.0
2006-12-07 21:28:00,13.827,13.843,13.758,13.843,200000.0
2006-12-07 21:29:00,13.785,13.877,13.767,13.775,250000.0
2006-12-07 21:30:00,13.71,13.86,13.694,13.86,550000.0
2006-12-07 21:31:00,13.792,13.85,13.754,13.804,450000.0
2006-12-07 21:32:00,13.869,13.932,13.778,13.78,700000.0
2006-12-07 21:33:00,13.856,13.874,13.713,13.737,400000.0
2006-12-07 21:34:00,13.786,13.829,13.735,13.829,200000.0
2006-12-07 21:35:00,13.704,13.845,13.7,13.731,250000.0
2006-12-07 21:36:00,13.825,13.876,13.76,13.76,300000.0
2006-12-07 21:37:00,13.755,13.831,13.733,13.831,250000.0
2006-12-07 21:38:00,13.738,13.844,13.735,13.844,350000.0
2006-12-07 21:39:00,13.736,13.825,13.723,13.78,350000.0
2006-12-07 21:40:00,13.83,13.891,13.761,13.852,550000.0
2006-12-07 21:41:00,13.834,13.874,13.755,13.759,450000.0
2006-12-07 21:42:00,13.842,13.884,13.754,13.757,400000.0
2006-12-07 21:44:00,13.833,13.886,13.747,13.886,600000.0
2006-12-07 21:45:00,13.779,13.864,13.779,13.848,250000.0
2006-12-07 21:46:00,13.826,13.905,13.778,13.798,750000.0
2006-12-07 21:47:00,13.756,13.886,13.756,13.8,300000.0
2006-12-07 21:48:00,13.74,13.835,13.733,13.824,400000.0
2006-12-07 21:49:00,13.901,13.925,13.775,13.875,900000.0
2006-12-07 21:50:00,13.901,13.952,13.78,13.881,400000.0
2006-12-07 21:51:00,13.755,13.884,13.755,13.809,550000.0
2006-12-07 21:52:00,13.834,13.885,13.74,13.829,400000.0
2006-12-07 21:53:00,13.803,13.843,13.744,13.744,500000.0
2006-12-07 21:54:00,13.825,13.847,13.763,13.847,250000.0
2006-12-07 21:55:00,13.731,13.822,13.731,13.79,300000.0
2006-12-07 21:56:00,13.806,13.852,13.752,13.806,500000.0
2006-12-07 21:57:00,13.864,13.877,13.799,13.868,250000.0
2006-12-07 21:58:00,13.774,13.887,13.774,13.863,300000.0
2006-12-07 21:59:00,13.82,13.922,13.82,13.82,450000.0
2006-12-07 22:00:00,13.882,13.882,13.75,13.867,300000.0
2006-12-07 22:01:00,13.862,13.882,13.768,13.865,350000.0
2006-12-07 22:03:00,13.778,13.846,13.742,13.846,350000.0
2006-12-07 22:04:00,13.838,13.876,13.755,13.861,400000.0
2006-12-07 22:05:00,13.749,13.853,13.727,13.76,400000.0
2006-12-07 22:06:00,13.757,13.894,13.744,13.744,250000.0
2006-12-07 22:07:00,13.788,13.846,13.742,13.742,250000.0
2006-12-07 22:08:00,13.748,13.844,13.748,13.844,450000.0
2006-12-07 22:09:00,13.724,13.827,13.685,13.827,450000.0
2006-12-07 22:10:00,13.852,13.852,13.764,13.764,250000.0
2006-12-07 22:11:00,13.827,13.887,13.751,13.751,400000.0
2006-12-07 22:12:00,13.854,13.879,13.762,13.817,250000.0
2006-12-07 22:13:00,13.787,13.863,13.738,13.863,700000.0
2006-12-07 22:14:00,13.848,13.915,13.789,13.863,400000.0
2006-12-07 22:15:00,13.74,13.875,13.714,13.827,550000.0
2006-12-07 22:18:00,13.783,13.783,13.761,13.775,150000.0
2006-12-07 22:19:00,13.837,13.863,13.787,13.839,300000.0
2006-12-07 22:24:00,13.839,13.839,13.731,13.772,300000.0
2006-12-07 22:25:00,13.758,13.857,13.738,13.806,350000.0
2006-12-07 22:26:00,13.757,13.863,13.757,13.801,500000.0
2006-12-07 22:27:00,13.811,13.862,13.743,13.795,250000.0
2006-12-07 22:28:00,13.73,13.84,13.73,13.815,300000.0
2006-12-07 22:30:00,13.856,13.856,13.763,13.799,250000.0
2006-12-07 22:31:00,13.787,13.871,13.741,13.839,550000.0
2006-12-07 22:32:00,13.813,13.869,13.754,13.845,400000.0
2006-12-07 22:33:00,13.74,13.862,13.74,13.804,450000.0
2006-12-07 22:34:00,13.843,13.873,13.774,13.873,450000.0
2006-12-07 22:35:00,13.851,13.881,13.801,13.847,250000.0
2006-12-07 22:36:00,13.853,13.86,13.744,13.84,500000.0
2006-12-07 22:37:00,13.89,13.903,13.81,13.883,450000.0
2006-12-07 22:38:00,13.893,13.899,13.799,13.899,350000.0
2006-12-07 22:39:00,13.884,13.884,13.791,13.82,550000.0
2006-12-07 22:40:00,13.819,13.884,13.758,13.85,700000.0
2006-12-07 22:41:00,13.888,13.888,13.761,13.82,300000.0
2006-12-07 22:43:00,13.855,13.922,13.784,13.865,750000.0
2006-12-07 22:44:00,13.765,13.955,13.761,13.761,700000.0
2006-12-07 22:45:00,13.759,13.876,13.759,13.83,450000.0
2006-12-07 22:47:00,13.771,13.889,13.764,13.863,350000.0
2006-12-07 22:48:00,13.744,13.873,13.733,13.828,400000.0
2006-12-07 22:49:00,13.838,13.85,13.731,13.8,650000.0
2006-12-07 22:50:00,13.79,13.873,13.746,13.815,350000.0
2006-12-07 22:51:00,13.811,13.871,13.745,13.745,500000.0
2006-12-07 22:52:00,13.787,13.817,13.696,13.756,600000.0
2006-12-07 22:54:00,13.836,13.911,13.787,13.869,700000.0
2006-12-07 22:55:00,13.833,13.872,13.756,13.859,500000.0
2006-12-07 22:56:00,13.869,13.869,13.714,13.792,800000.0
2006-12-07 22:57:00,13.834,13.884,13.761,13.845,550000.0
2006-12-07 22:58:00,13.839,13.885,13.822,13.844,300000.0
2006-12-07 23:00:00,13.815,13.888,13.777,13.777,300000.0
2006-12-07 23:01:00,13.779,13.848,13.755,13.783,400000.0
2006-12-07 23:02:00,13.807,13.896,13.751,13.857,550000.0
2006-12-07 23:03:00,13.782,13.914,13.777,13.816,400000.0
2006-12-07 23:04:00,13.849,13.909,13.774,13.826,600000.0
2006-12-07 23:05:00,13.83,13.905,13.781,13.847,600000.0
2006-12-07 23:06:00,13.841,13.872,13.772,13.802,550000.0
2006-12-07 23:07:00,13.752,13.828,13.741,13.741,250000.0
2006-12-07 23:08:00,13.877,13.877,13.778,13.837,500000.0
2006-12-07 23:09:00,13.814,13.814,13.78,13.81,150000.0
2006-12-07 23:10:00,13.759,13.834,13.733,13.733,250000.0
2006-12-07 23:12:00,13.906,13.914,13.827,13.914,450000.0
2006-12-07 23:13:00,13.763,13.865,13.735,13.741,450000.0
2006-12-07 23:14:00,13.838,13.838,13.751,13.802,300000.0
2006-12-07 23:15:00,13.874,13.909,13.766,13.818,500000.0
2006-12-07 23:16:00,13.83,13.835,13.748,13.769,500000.0
2006-12-07 23:17:00,13.768,13.856,13.768,13.856,250000.0
2006-12-07 23:18:00,13.85,13.85,13.836,13.836,200000.0
2006-12-07 23:19:00,13.774,13.914,13.774,13.81,300000.0
2006-12-07 23:20:00,13.884,13.893,13.799,13.844,550000.0
2006-12-07 23:21:00,13.83,13.873,13.82,13.873,400000.0
2006-12-07 23:22:00,13.8,13.887,13.8,13.887,300000.0
2006-12-07 23:23:00,13.826,13.826,13.701,13.813,400000.0
2006-12-07 23:24:00,13.776,13.9,13.776,13.882,400000.0
2006-12-07 23:25:00,13.849,13.872,13.785,13.865,650000.0
2006-12-07 23:26:00,13.775,13.853,13.725,13.725,650000.0
2006-12-07 23:27:00,13.877,13.897,13.803,13.839,550000.0
2006-12-07 23:29:00,13.835,13.835,13.731,13.814,150000.0
2006-12-07 23:30:00,13.787,13.851,13.787,13.83,300000.0
2006-12-07 23:31:00,13.85,13.85,13.753,13.823,350000.0
2006-12-07 23:32:00,13.722,13.87,13.722,13.87,250000.0
2006-12-07 23:33:00,13.913,13.913,13.768,13.848,450000.0
2006-12-07 23:34:00,13.745,13.882,13.745,13.809,300000.0
2006-12-07 23:36:00,13.84,13.901,13.835,13.892,500000.0
2006-12-07 23:37:00,13.894,13.894,13.787,13.888,200000.0
2006-12-07 23:38:00,13.754,13.874,13.754,13.853,300000.0
2006-12-07 23:39:00,13.833,13.833,13.829,13.829,100000.0
2006-12-07 23:40:00,13.79,13.857,13.77,13.77,400000.0
2006-12-07 23:41:00,13.889,13.889,13.826,13.826,350000.0
2006-12-07 23:42:00,13.796,13.88,13.796,13.88,400000.0
2006-12-07 23:43:00,13.842,13.896,13.772,13.784,350000.0
2006-12-07 23:44:00,13.902,13.902,13.807,13.862,250000.0
2006-12-07 23:45:00,13.782,13.886,13.781,13.886,500000.0
2006-12-07 23:47:00,13.863,13.863,13.72,13.735,300000.0
2006-12-07 23:48:00,13.821,13.83,13.745,13.83,500000.0
2006-12-07 23:49:00,13.867,13.908,13.804,13.819,400000.0
2006-12-07 23:50:00,13.787,13.884,13.787,13.832,300000.0
2006-12-07 23:51:00,13.771,13.854,13.743,13.753,400000.0
2006-12-07 23:52:00,13.744,13.894,13.744,13.818,350000.0
2006-12-07 23:53:00,13.858,13.896,13.765,13.853,500000.0
2006-12-07 23:54:00,13.864,13.891,13.806,13.891,200000.0
2006-12-07 23:55:00,13.852,13.903,13.821,13.875,300000.0
2006-12-07 23:56:00,13.886,13.92,13.801,13.88,400000.0
2006-12-07 23:57:00,13.8,13.878,13.776,13.799,350000.0
2006-12-07 23:58:00,13.819,13.874,13.708,13.832,450000.0
2006-12-07 23:59:00,13.785,13.819,13.712,13.811,250000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.67,250000.0
2006-12-08 00:02:00,13.81,13.834,13.788,13.823,250000.0
2006-12-08 00:04:00,13.745,13.894,13.715,13.894,400000.0
2006-12-08 00:05:00,13.756,13.905,13.756,13.874,250000.0
2006-12-08 00:09:00,13.803,13.832,13.754,13.832,200000.0
2006-12-08 00:15:00,13.827,13.884,13.781,13.806,350000.0
2006-12-08 00:19:00,13.801,13.852,13.739,13.777,300000.0
2006-12-08 00:22:00,13.848,13.848,13.767,13.803,200000.0
2006-12-08 00:24:00,13.842,13.87,13.743,13.846,700000.0
2006-12-08 00:29:00,13.878,13.878,13.766,13.79,300000.0
2006-12-08 00:30:00,13.804,13.887,13.749,13.817,400000.0
2006-12-08 00:35:00,13.799,13.881,13.799,13.805,200000.0
2006-12-08 00:36:00,13.815,13.898,13.796,13.796,200000.0
2006-12-08 00:41:00,13.863,13.863,13.763,13.803,200000.0
2006-12-08 00:45:00,13.875,13.875,13.791,13.824,200000.0
2006-12-08 00:50:00,13.865,13.865,13.765,13.804,200000.0
2006-12-08 00:57:00,13.875,13.875,13.783,13.819,200000.0
2006-12-08 01:02:00,13.879,13.915,13.792,13.859,400000.0
2006-12-08 01:04:00,13.858,13.858,13.744,13.776,200000.0
2006-12-08 01:05:00,13.784,13.862,13.784,13.795,400000.0
2006-12-08 01:06:00,13.854,13.872,13.753,13.758,400000.0
2006-12-08 01:07:00,13.776,13.897,13.763,13.854,500000.0
2006-12-08 01:08:00,13.812,13.87,13.781,13.781,300000.0
2006-12-08 01:09:00,13.847,13.886,13.812,13.861,400000.0
2006-12-08 01:10:00,13.805,13.894,13.805,13.819,250000.0
2006-12-08 01:12:00,13.789,13.863,13.786,13.849,400000.0
2006-12-08 01:13:00,13.845,13.879,13.747,13.858,250000.0
2006-12-08 01:14:00,13.797,13.888,13.768,13.786,250000.0
2006-12-08 01:15:00,13.843,13.852,13.843,13.852,100000.0
2006-12-08 01:16:00,13.743,13.835,13.742,13.828,400000.0
2006-12-08 01:21:00,13.84,13.908,13.792,13.809,450000.0
2006-12-08 01:22:00,13.799,13.843,13.73,13.785,350000.0
2006-12-08 01:29:00,13.841,13.869,13.807,13.869,250000.0
2006-12-08 01:30:00,13.871,13.871,13.723,13.723,250000.0
2006-12-08 01:31:00,13.811,13.882,13.811,13.841,250000.0
2006-12-08 01:35:00,13.78,13.834,13.751,13.833,550000.0
2006-12-08 01:37:00,13.793,13.884,13.775,13.775,350000.0
2006-12-08 01:38:00,13.78,13.78,13.775,13.78,150000.0
2006-12-08 01:43:00,13.837,13.837,13.737,13.775,200000.0
2006-12-08 01:45:00,13.802,13.877,13.759,13.788,350000.0
2006-12-08 01:46:00,13.758,13.869,13.744,13.869,350000.0
2006-12-08 01:47:00,13.761,13.865,13.71,13.749,550000.0
2006-12-08 01:48:00,13.736,13.897,13.718,13.819,600000.0
2006-12-08 01:49:00,13.79,13.838,13.723,13.814,350000.0
2006-12-08 01:50:00,13.829,13.829,13.693,13.821,400000.0
2006-12-08 01:51:00,13.768,13.848,13.749,13.771,350000.0
2006-12-08 01:52:00,13.765,13.868,13.738,13.812,500000.0
2006-12-08 01:53:00,13.844,13.849,13.756,13.758,350000.0
2006-12-08 01:55:00,13.825,13.825,13.733,13.769,200000.0
2006-12-08 01:56:00,13.836,13.836,13.748,13.748,150000.0
2006-12-08 02:00:00,13.819,13.819,13.702,13.734,350000.0
2006-12-08 02:01:00,13.835,13.848,13.723,13.758,400000.0
2006-12-08 02:03:00,13.838,13.839,13.72,13.839,350000.0
2006-12-08 02:04:00,13.848,13.852,13.848,13.852,100000.0
2006-12-08 02:05:00,13.822,13.854,13.722,13.82,400000.0
2006-12-08 02:09:00,13.826,13.855,13.783,13.855,350000.0
2006-12-08 02:10:00,13.753,13.85,13.719,13.719,500000.0
2006-12-08 02:11:00,13.758,13.845,13.758,13.845,300000.0
2006-12-08 02:12:00,13.751,13.905,13.751,13.892,400000.0
2006-12-08 02:13:00,13.74,13.855,13.74,13.788,300000.0
2006-12-08 02:14:00,13.767,13.852,13.726,13.827,1000000.0
2006-12-08 02:15:00,13.751,13.868,13.739,13.866,850000.0
2006-12-08 02:16:00,13.838,13.87,13.758,13.758,650000.0
2006-12-08 02:17:00,13.849,13.869,13.749,13.842,550000.0
2006-12-08 02:18:00,13.808,13.863,13.749,13.762,650000.0
2006-12-08 02:20:00,13.815,13.871,13.766,13.766,500000.0
2006-12-08 02:21:00,13.827,13.906,13.767,13.805,450000.0
2006-12-08 02:22:00,13.799,13.894,13.799,13.818,350000.0
2006-12-08 02:23:00,13.895,13.895,13.775,13.847,500000.0
2006-12-08 02:24:00,13.808,13.816,13.79,13.797,250000.0
2006-12-08 02:25:00,13.767,13.9,13.767,13.794,300000.0
2006-12-08 02:26:00,13.782,13.881,13.763,13.84,750000.0
2006-12-08 02:27:00,13.763,13.917,13.752,13.762,800000.0
2006-12-08 02:28:00,13.754,13.88,13.754,13.88,700000.0
2006-12-08 02:29:00,13.869,13.869,13.753,13.821,400000.0
2006-12-08 02:30:00,13.745,13.865,13.745,13.865,350000.0
2006-12-08 02:31:00,13.783,13.861,13.726,13.818,650000.0
2006-12-08 02:32:00,13.824,13.862,13.747,13.862,650000.0
2006-12-08 02:33:00,13.825,13.883,13.74,13.814,500000.0
2006-12-08 02:34:00,13.78,13.805,13.744,13.749,250000.0
2006-12-08 02:35:00,13.807,13.869,13.759,13.812,450000.0
2006-12-08 02:38:00,13.788,13.865,13.757,13.844,300000.0
2006-12-08 02:39:00,13.834,13.869,13.757,13.869,550000.0
2006-12-08 02:40:00,13.862,13.862,13.854,13.854,100000.0
2006-12-08 02:41:00,13.81,13.854,13.747,13.772,350000.0
2006-12-08 02:42:00,13.826,13.826,13.759,13.809,350000.0
2006-12-08 02:43:00,13.791,13.86,13.698,13.86,550000.0
2006-12-08 02:44:00,13.788,13.789,13.788,13.789,100000.0
2006-12-08 02:45:00,13.767,13.861,13.767,13.85,150000.0
2006-12-08 02:47:00,13.736,13.864,13.736,13.772,250000.0
2006-12-08 02:48:00,13.793,13.881,13.793,13.881,300000.0
2006-12-08 02:49:00,13.738,13.845,13.738,13.819,250000.0
2006-12-08 02:50:00,13.844,13.861,13.766,13.807,250000.0
2006-12-08 02:51:00,13.784,13.865,13.72,13.767,700000.0
2006-12-08 02:52:00,13.748,13.803,13.748,13.755,150000.0
2006-12-08 02:53:00,13.774,13.858,13.762,13.841,250000.0
2006-12-08 02:56:00,13.74,13.852,13.73,13.744,400000.0
2006-12-08 02:57:00,13.878,13.878,13.761,13.836,600000.0
2006-12-08 02:58:00,13.864,13.878,13.736,13.841,650000.0
2006-12-08 02:59:00,13.833,13.88,13.73,13.82,700000.0
2006-12-08 03:00:00,13.8,13.845,13.72,13.804,600000.0
2006-12-08 03:01:00,13.841,13.843,13.723,13.723,300000.0
2006-12-08 03:02:00,13.763,13.831,13.694,13.792,550000.0
2006-12-08 03:03:00,13.786,13.836,13.691,13.691,650000.0
2006-12-08 03:04:00,13.742,13.861,13.709,13.753,500000.0
2006-12-08 03:05:00,13.803,13.865,13.731,13.731,400000.0
2006-12-08 03:06:00,13.727,13.834,13.689,13.785,350000.0
2006-12-08 03:07:00,13.749,13.869,13.702,13.818,350000.0
2006-12-08 03:08:00,13.738,13.801,13.73,13.78,350000.0
2006-12-08 03:09:00,13.71,13.782,13.664,13.664,500000.0
2006-12-08 03:10:00,13.795,13.797,13.723,13.723,250000.0
2006-12-08 03:12:00,13.749,13.847,13.749,13.847,100000.0
2006-12-08 03:13:00,13.813,13.813,13.767,13.767,100000.0
2006-12-08 03:14:00,13.729,13.838,13.729,13.838,350000.0
2006-12-08 03:15:00,13.808,13.811,13.734,13.807,450000.0
2006-12-08 03:16:00,13.781,13.781,13.681,13.699,250000.0
2006-12-08 03:17:00,13.661,13.819,13.661,13.803,200000.0
2006-12-08 03:18:00,13.809,13.838,13.809,13.838,100000.0
2006-12-08 03:19:00,13.789,13.882,13.749,13.749,500000.0
2006-12-08 03:20:00,13.818,13.821,13.692,13.7,550000.0
2006-12-08 03:21:00,13.737,13.864,13.737,13.776,250000.0
2006-12-08 03:22:00,13.774,13.883,13.719,13.772,350000.0
2006-12-08 03:23:00,13.781,13.847,13.755,13.764,400000.0
2006-12-08 03:24:00,13.733,13.757,13.733,13.757,100000.0
2006-12-08 03:26:00,13.77,13.858,13.729,13.823,500000.0
2006-12-08 03:27:00,13.739,13.825,13.729,13.825,450000.0
2006-12-08 03:28:00,13.763,13.829,13.744,13.755,400000.0
2006-12-08 03:29:00,13.733,13.83,13.727,13.805,400000.0
2006-12-08 03:30:00,13.817,13.817,13.722,13.747,250000.0
2006-12-08 03:31:00,13.776,13.832,13.73,13.803,350000.0
2006-12-08 03:32:00,13.799,13.818,13.712,13.712,300000.0
2006-12-08 03:33:00,13.822,13.845,13.702,13.728,400000.0
2006-12-08 03:34:00,13.659,13.779,13.659,13.755,350000.0
2006-12-08 03:35:00,13.845,13.845,13.72,13.797,500000.0
2006-12-08 03:36:00,13.788,13.807,13.715,13.807,350000.0
2006-12-08 03:38:00,13.812,13.834,13.728,13.819,350000.0
2006-12-08 03:40:00,13.781,13.826,13.74,13.799,500000.0
2006-12-08 03:41:00,13.846,13.865,13.787,13.787,300000.0
2006-12-08 03:42:00,13.711,13.806,13.709,13.709,400000.0
2006-12-08 03:43:00,13.803,13.854,13.712,13.739,450000.0
2006-12-08 03:44:00,13.803,13.803,13.747,13.747,250000.0
2006-12-08 03:45:00,13.766,13.808,13.75,13.778,350000.0
2006-12-08 03:46:00,13.741,13.842,13.715,13.82,400000.0
2006-12-08 03:47:00,13.824,13.824,13.687,13.75,400000.0
2006-12-08 03:48:00,13.818,13.869,13.734,13.734,300000.0
2006-12-08 03:49:00,13.793,13.819,13.684,13.787,850000.0
2006-12-08 03:50:00,13.87,13.87,13.736,13.76,800000.0
2006-12-08 03:51:00,13.81,13.813,13.676,13.81,800000.0
2006-12-08 03:52:00,13.738,13.833,13.72,13.73,350000.0
2006-12-08 03:53:00,13.744,13.849,13.714,13.714,550000.0
2006-12-08 03:54:00,13.81,13.857,13.756,13.803,350000.0
2006-12-08 03:55:00,13.728,13.801,13.719,13.78,400000.0
2006-12-08 03:56:00,13.729,13.816,13.729,13.764,250000.0
2006-12-08 03:58:00,13.799,13.817,13.704,13.78,600000.0
2006-12-08 03:59:00,13.688,13.784,13.688,13.784,100000.0
2006-12-08 04:01:00,13.807,13.807,13.691,13.709,550000.0
2006-12-08 04:05:00,13.771,13.826,13.67,13.826,550000.0
2006-12-08 04:06:00,13.819,13.871,13.729,13.779,400000.0
2006-12-08 04:07:00,13.704,13.839,13.704,13.793,600000.0
2006-12-08 04:08:00,13.803,13.845,13.732,13.765,450000.0
2006-12-08 04:09:00,13.856,13.856,13.703,13.787,400000.0
2006-12-08 04:10:00,13.743,13.812,13.723,13.812,250000.0
2006-12-08 04:11:00,13.807,13.837,13.722,13.795,300000.0
2006-12-08 04:17:00,13.788,13.788,13.679,13.716,200000.0
2006-12-08 04:20:00,13.798,13.819,13.798,13.819,150000.0
2006-12-08 04:21:00,13.754,13.889,13.745,13.745,550000.0
2006-12-08 04:22:00,13.781,13.781,13.675,13.695,250000.0
2006-12-08 04:23:00,13.798,13.82,13.77,13.78,300000.0
2006-12-08 04:24:00,13.775,13.81,13.678,13.724,300000.0
2006-12-08 04:25:00,13.743,13.82,13.71,13.731,250000.0
2006-12-08 04:26:00,13.696,13.828,13.696,13.739,400000.0
2006-12-08 04:27:00,13.833,13.862,13.686,13.814,550000.0
2006-12-08 04:28:00,13.739,13.842,13.73,13.745,350000.0
2006-12-08 04:29:00,13.806,13.81,13.733,13.766,350000.0
2006-12-08 04:30:00,13.725,13.846,13.715,13.846,350000.0
2006-12-08 04:31:00,13.845,13.845,13.738,13.805,350000.0
2006-12-08 04:32:00,13.777,13.848,13.732,13.79,450000.0
2006-12-08 04:33:00,13.756,13.859,13.704,13.775,350000.0
2006-12-08 04:34:00,13.842,13.842,13.716,13.8,400000.0
2006-12-08 04:35:00,13.828,13.854,13.705,13.803,400000.0
2006-12-08 04:36:00,13.817,13.824,13.709,13.791,300000.0
2006-12-08 04:39:00,13.736,13.82,13.727,13.769,400000.0
2006-12-08 04:40:00,13.771,13.817,13.705,13.705,350000.0
2006-12-08 04:43:00,13.805,13.84,13.71,13.737,400000.0
2006-12-08 04:44:00,13.805,13.907,13.722,13.836,800000.0
2006-12-08 04:45:00,13.753,13.861,13.746,13.834,600000.0
2006-12-08 04:46:00,13.886,13.896,13.716,13.841,400000.0
2006-12-08 04:47:00,13.743,13.831,13.723,13.723,400000.0
2006-12-08 04:48:00,13.843,13.871,13.753,13.871,300000.0
2006-12-08 04:49:00,13.78,13.855,13.733,13.835,450000.0
2006-12-08 04:50:00,13.835,13.835,13.733,13.816,500000.0
2006-12-08 04:51:00,13.734,13.89,13.734,13.74,500000.0
2006-12-08 04:53:00,13.79,13.823,13.733,13.733,400000.0
2006-12-08 04:54:00,13.831,13.85,13.713,13.713,350000.0
2006-12-08 04:55:00,13.743,13.832,13.669,13.832,500000.0
2006-12-08 04:56:00,13.855,13.871,13.74,13.793,650000.0
2006-12-08 04:57:00,13.834,13.9,13.763,13.894,350000.0
2006-12-08 04:58:00,13.851,13.856,13.755,13.855,550000.0
2006-12-08 04:59:00,13.742,13.891,13.742,13.891,350000.0
2006-12-08 05:00:00,13.814,13.898,13.769,13.857,600000.0
2006-12-08 05:01:00,13.884,13.884,13.78,13.854,300000.0
2006-12-08 05:02:00,13.833,13.898,13.752,13.81,550000.0
2006-12-08 05:03:00,13.794,13.845,13.735,13.769,600000.0
2006-12-08 05:04:00,13.827,13.846,13.715,13.806,400000.0
2006-12-08 05:05:00,13.828,13.847,13.676,13.794,450000.0
2006-12-08 05:06:00,13.851,13.879,13.759,13.759,500000.0
2006-12-08 05:07:00,13.74,13.833,13.74,13.815,250000.0
2006-12-08 05:08:00,13.846,13.881,13.765,13.853,400000.0
2006-12-08 05:09:00,13.883,13.883,13.811,13.822,450000.0
2006-12-08 05:10:00,13.823,13.853,13.756,13.817,400000.0
2006-12-08 05:11:00,13.765,13.852,13.714,13.825,450000.0
2006-12-08 05:12:00,13.73,13.873,13.73,13.806,650000.0
2006-12-08 05:13:00,13.751,13.855,13.71,13.805,400000.0
2006-12-08 05:14:00,13.859,13.879,13.736,13.86,750000.0
2006-12-08 05:15:00,13.824,13.872,13.76,13.858,400000.0
2006-12-08 05:16:00,13.705,13.831,13.705,13.829,300000.0
2006-12-08 05:17:00,13.764,13.82,13.7,13.726,350000.0
2006-12-08 05:18:00,13.817,13.856,13.775,13.799,250000.0
2006-12-08 05:19:00,13.73,13.845,13.73,13.81,350000.0
2006-12-08 05:20:00,13.815,13.815,13.7,13.808,350000.0
2006-12-08 05:21:00,13.825,13.891,13.744,13.819,450000.0
2006-12-08 05:22:00,13.799,13.828,13.758,13.823,350000.0
2006-12-08 05:23:00,13.828,13.847,13.734,13.786,300000.0
2006-12-08 05:24:00,13.829,13.837,13.805,13.805,250000.0
2006-12-08 05:25:00,13.786,13.837,13.691,13.837,450000.0
2006-12-08 05:28:00,13.702,13.852,13.702,13.852,400000.0
2006-12-08 05:29:00,13.777,13.835,13.712,13.835,550000.0
2006-12-08 05:30:00,13.821,13.855,13.747,13.855,400000.0
2006-12-08 05:33:00,13.829,13.851,13.744,13.81,400000.0
2006-12-08 05:34:00,13.841,13.841,13.732,13.774,350000.0
2006-12-08 05:35:00,13.771,13.773,13.771,13.773,100000.0
2006-12-08 05:39:00,13.762,13.833,13.704,13.704,350000.0
2006-12-08 05:40:00,13.814,13.829,13.715,13.829,250000.0
2006-12-08 05:41:00,13.801,13.851,13.713,13.713,550000.0
2006-12-08 05:42:00,13.848,13.898,13.791,13.834,500000.0
2006-12-08 05:43:00,13.834,13.834,13.723,13.723,450000.0
2006-12-08 05:44:00,13.704,13.825,13.687,13.687,550000.0
2006-12-08 05:45:00,13.817,13.859,13.72,13.836,500000.0
2006-12-08 05:47:00,13.785,13.785,13.693,13.729,200000.0
2006-12-08 05:50:00,13.783,13.819,13.67,13.67,500000.0
2006-12-08 05:51:00,13.768,13.814,13.689,13.796,700000.0
2006-12-08 05:52:00,13.796,13.845,13.697,13.754,600000.0
2006-12-08 05:53:00,13.726,13.817,13.726,13.788,300000.0
2006-12-08 05:54:00,13.74,13.798,13.736,13.748,550000.0
2006-12-08 05:55:00,13.764,13.865,13.718,13.82,550000.0
2006-12-08 05:57:00,13.77,13.836,13.724,13.819,350000.0
2006-12-08 05:58:00,13.751,13.849,13.705,13.849,400000.0
2006-12-08 05:59:00,13.829,13.869,13.746,13.869,450000.0
2006-12-08 06:00:00,13.806,13.854,13.753,13.753,400000.0
2006-12-08 06:01:00,13.814,13.854,13.781,13.814,500000.0
2006-12-08 06:02:00,13.82,13.862,13.739,13.739,450000.0
2006-12-08 06:03:00,13.735,13.878,13.735,13.878,450000.0
2006-12-08 06:04:00,13.742,13.843,13.721,13.782,500000.0
2006-12-08 06:05:00,13.847,13.847,13.705,13.705,200000.0
2006-12-08 06:06:00,13.76,13.838,13.725,13.759,450000.0
2006-12-08 06:07:00,13.867,13.873,13.737,13.873,350000.0
2006-12-08 06:08:00,13.813,13.829,13.715,13.805,550000.0
2006-12-08 06:09:00,13.82,13.83,13.752,13.819,250000.0
2006-12-08 06:10:00,13.81,13.845,13.759,13.774,350000.0
2006-12-08 06:11:00,13.828,13.858,13.799,13.844,300000.0
2006-12-08 06:12:00,13.803,13.829,13.759,13.819,300000.0
2006-12-08 06:13:00,13.798,13.826,13.743,13.764,400000.0
2006-12-08 06:14:00,13.797,13.797,13.68,13.729,350000.0
2006-12-08 06:15:00,13.807,13.869,13.731,13.844,500000.0
2006-12-08 06:16:00,13.721,13.799,13.714,13.799,500000.0
2006-12-08 06:20:00,13.83,13.855,13.742,13.819,250000.0
2006-12-08 06:21:00,13.794,13.855,13.729,13.797,400000.0
2006-12-08 06:22:00,13.783,13.826,13.692,13.73,500000.0
2006-12-08 06:24:00,13.74,13.835,13.725,13.794,550000.0
2006-12-08 06:25:00,13.807,13.856,13.723,13.817,400000.0
2006-12-08 06:26:00,13.832,13.858,13.718,13.718,600000.0
2006-12-08 06:27:00,13.843,13.843,13.715,13.824,500000.0
2006-12-08 06:28:00,13.746,13.852,13.733,13.767,250000.0
2006-12-08 06:29:00,13.745,13.854,13.745,13.85,250000.0
2006-12-08 06:30:00,13.781,13.845,13.75,13.819,450000.0
2006-12-08 06:31:00,13.827,13.855,13.746,13.762,550000.0
2006-12-08 06:32:00,13.742,13.812,13.729,13.752,300000.0
2006-12-08 06:33:00,13.685,13.859,13.671,13.77,750000.0
2006-12-08 06:34:00,13.811,13.839,13.74,13.83,450000.0
2006-12-08 06:35:00,13.801,13.847,13.775,13.775,300000.0
2006-12-08 06:36:00,13.85,13.85,13.706,13.835,450000.0
2006-12-08 06:37:00,13.75,13.866,13.717,13.744,800000.0
2006-12-08 06:38:00,13.723,13.781,13.635,13.779,900000.0
2006-12-08 06:40:00,13.744,13.803,13.72,13.72,300000.0
2006-12-08 06:41:00,13.835,13.835,13.801,13.801,300000.0
2006-12-08 06:42:00,13.794,13.794,13.746,13.786,300000.0
2006-12-08 06:43:00,13.785,13.785,13.774,13.774,100000.0
2006-12-08 06:44:00,13.787,13.81,13.734,13.794,400000.0
2006-12-08 06:46:00,13.826,13.859,13.734,13.734,350000.0
2006-12-08 06:48:00,13.809,13.829,13.72,13.758,300000.0
2006-12-08 06:50:00,13.808,13.846,13.753,13.836,200000.0
2006-12-08 06:51:00,13.846,13.846,13.785,13.785,200000.0
2006-12-08 06:52:00,13.75,13.822,13.75,13.802,300000.0
2006-12-08 06:55:00,13.789,13.832,13.718,13.733,400000.0
2006-12-08 06:56:00,13.75,13.83,13.741,13.79,350000.0
2006-12-08 06:57:00,13.748,13.77,13.684,13.705,300000.0
2006-12-08 06:58:00,13.728,13.789,13.726,13.736,200000.0
2006-12-08 06:59:00,13.822,13.822,13.703,13.794,300000.0
2006-12-08 07:04:00,13.718,13.772,13.667,13.667,350000.0
2006-12-08 07:06:00,13.79,13.846,13.711,13.711,350000.0
2006-12-08 07:07:00,13.783,13.783,13.692,13.715,400000.0
2006-12-08 07:08:00,13.705,13.879,13.705,13.787,400000.0
2006-12-08 07:09:00,13.757,13.848,13.724,13.848,450000.0
2006-12-08 07:10:00,13.748,13.806,13.731,13.731,300000.0
2006-12-08 07:11:00,13.794,13.794,13.706,13.734,250000.0
2006-12-08 07:13:00,13.753,13.794,13.697,13.697,250000.0
2006-12-08 07:14:00,13.734,13.783,13.73,13.777,350000.0
2006-12-08 07:15:00,13.764,13.774,13.764,13.774,100000.0
2006-12-08 07:16:00,13.784,13.821,13.784,13.821,100000.0
2006-12-08 07:18:00,13.779,13.782,13.709,13.782,500000.0
2006-12-08 07:19:00,13.794,13.843,13.734,13.734,250000.0
2006-12-08 07:20:00,13.806,13.812,13.698,13.787,550000.0
2006-12-08 07:21:00,13.796,13.821,13.796,13.809,150000.0
2006-12-08 07:22:00,13.762,13.808,13.762,13.798,250000.0
2006-12-08 07:23:00,13.85,13.85,13.761,13.811,350000.0
2006-12-08 07:24:00,13.828,13.836,13.752,13.836,300000.0
2006-12-08 07:25:00,13.81,13.845,13.767,13.767,400000.0
2006-12-08 07:26:00,13.836,13.863,13.765,13.817,350000.0
2006-12-08 07:27:00,13.824,13.856,13.727,13.844,550000.0
2006-12-08 07:28:00,13.743,13.839,13.692,13.715,500000.0
2006-12-08 07:29:00,13.767,13.873,13.752,13.847,350000.0
2006-12-08 07:30:00,13.824,13.824,13.75,13.75,350000.0
2006-12-08 07:31:00,13.698,13.81,13.698,13.809,300000.0
2006-12-08 07:32:00,13.77,13.831,13.715,13.715,400000.0
2006-12-08 07:34:00,13.844,13.847,13.751,13.814,350000.0
2006-12-08 07:35:00,13.801,13.811,13.723,13.811,250000.0
2006-12-08 07:37:00,13.687,13.806,13.687,13.785,450000.0
2006-12-08 07:38:00,13.824,13.824,13.731,13.798,400000.0
2006-12-08 07:39:00,13.817,13.836,13.748,13.836,350000.0
2006-12-08 07:40:00,13.791,13.828,13.714,13.806,450000.0
2006-12-08 07:41:00,13.806,13.826,13.706,13.816,550000.0
2006-12-08 07:42:00,13.821,13.821,13.729,13.729,100000.0
2006-12-08 07:43:00,13.745,13.858,13.732,13.835,450000.0
2006-12-08 07:44:00,13.827,13.85,13.732,13.766,350000.0
2006-12-08 07:45:00,13.755,13.807,13.724,13.807,400000.0
2006-12-08 07:46:00,13.822,13.822,13.751,13.76,250000.0
2006-12-08 07:47:00,13.794,13.804,13.718,13.804,150000.0
2006-12-08 07:48:00,13.803,13.813,13.734,13.777,300000.0
2006-12-08 07:49:00,13.749,13.823,13.716,13.791,400000.0
2006-12-08 07:50:00,13.748,13.821,13.715,13.768,450000.0
2006-12-08 07:51:00,13.734,13.809,13.703,13.809,600000.0
2006-12-08 07:52:00,13.809,13.809,13.688,13.688,150000.0
2006-12-08 07:53:00,13.694,13.791,13.694,13.791,200000.0
2006-12-08 07:54:00,13.746,13.751,13.745,13.745,150000.0
2006-12-08 07:55:00,13.686,13.794,13.686,13.694,400000.0
2006-12-08 07:56:00,13.801,13.801,13.683,13.721,500000.0
2006-12-08 07:57:00,13.822,13.822,13.701,13.751,250000.0
2006-12-08 07:59:00,13.8,13.838,13.731,13.81,500000.0
2006-12-08 08:00:00,13.809,13.826,13.809,13.826,100000.0
2006-12-08 08:01:00,13.743,13.828,13.69,13.69,350000.0
2006-12-08 08:02:00,13.7,13.828,13.692,13.725,750000.0
2006-12-08 08:07:00,13.804,13.804,13.691,13.8,500000.0
2006-12-08 08:11:00,13.78,13.788,13.69,13.784,300000.0
2006-12-08 08:12:00,13.816,13.816,13.721,13.721,100000.0
2006-12-08 08:13:00,13.831,13.862,13.745,13.745,400000.0
2006-12-08 08:14:00,13.732,13.867,13.732,13.743,400000.0
2006-12-08 08:15:00,13.724,13.841,13.724,13.841,350000.0
2006-12-08 08:16:00,13.74,13.806,13.739,13.773,250000.0
2006-12-08 08:17:00,13.72,13.827,13.702,13.781,650000.0
2006-12-08 08:18:00,13.775,13.821,13.711,13.792,550000.0
2006-12-08 08:19:00,13.731,13.804,13.731,13.75,250000.0
2006-12-08 08:20:00,13.805,13.805,13.644,13.75,550000.0
2006-12-08 08:23:00,13.704,13.816,13.704,13.81,400000.0
2006-12-08 08:26:00,13.789,13.789,13.675,13.779,500000.0
2006-12-08 08:27:00,13.705,13.771,13.705,13.771,250000.0
2006-12-08 08:28:00,13.8,13.83,13.721,13.797,450000.0
2006-12-08 08:29:00,13.703,13.79,13.661,13.79,400000.0
2006-12-08 08:30:00,13.798,13.798,13.703,13.757,400000.0
2006-12-08 08:31:00,13.705,13.767,13.698,13.718,400000.0
2006-12-08 08:32:00,13.805,13.806,13.667,13.762,450000.0
2006-12-08 08:33:00,13.767,13.832,13.696,13.798,400000.0
2006-12-08 08:34:00,13.782,13.856,13.755,13.759,450000.0
2006-12-08 08:35:00,13.773,13.806,13.727,13.768,300000.0
2006-12-08 08:36:00,13.764,13.764,13.629,13.689,500000.0
2006-12-08 08:37:00,13.756,13.799,13.701,13.757,250000.0
2006-12-08 08:38:00,13.785,13.867,13.695,13.717,650000.0
2006-12-08 08:39:00,13.747,13.79,13.685,13.685,250000.0
2006-12-08 08:40:00,13.767,13.819,13.748,13.801,250000.0
2006-12-08 08:41:00,13.796,13.813,13.73,13.73,350000.0
2006-12-08 08:42:00,13.824,13.824,13.732,13.795,450000.0
2006-12-08 08:43:00,13.736,13.823,13.736,13.823,100000.0
2006-12-08 08:44:00,13.773,13.831,13.766,13.799,350000.0
2006-12-08 08:45:00,13.796,13.851,13.752,13.752,350000.0
2006-12-08 08:46:00,13.843,13.863,13.735,13.818,500000.0
2006-12-08 08:47:00,13.833,13.863,13.734,13.775,550000.0
2006-12-08 08:49:00,13.831,13.831,13.699,13.764,400000.0
2006-12-08 08:50:00,13.68,13.818,13.68,13.775,300000.0
2006-12-08 08:51:00,13.788,13.833,13.734,13.78,350000.0
2006-12-08 08:52:00,13.724,13.81,13.711,13.799,450000.0
2006-12-08 08:54:00,13.84,13.84,13.779,13.779,350000.0
2006-12-08 08:55:00,13.863,13.872,13.739,13.872,400000.0
2006-12-08 08:56:00,13.762,13.865,13.726,13.81,550000.0
2006-12-08 08:57:00,13.84,13.868,13.757,13.829,550000.0
2006-12-08 08:58:00,13.849,13.856,13.743,13.803,300000.0
2006-12-08 08:59:00,13.852,13.854,13.694,13.789,500000.0
2006-12-08 09:00:00,13.804,13.863,13.698,13.719,550000.0
2006-12-08 09:01:00,13.848,13.863,13.717,13.824,450000.0
2006-12-08 09:02:00,13.725,13.833,13.725,13.766,550000.0
2006-12-08 09:03:00,13.764,13.822,13.71,13.71,300000.0
2006-12-08 09:04:00,13.81,13.868,13.714,13.868,400000.0
2006-12-08 09:05:00,13.777,13.849,13.74,13.849,400000.0
2006-12-08 09:06:00,13.829,13.885,13.777,13.821,350000.0
2006-12-08 09:07:00,13.765,13.9,13.765,13.873,400000.0
2006-12-08 09:08:00,13.869,13.869,13.8,13.8,100000.0
2006-12-08 09:09:00,13.73,13.867,13.73,13.749,450000.0
2006-12-08 09:10:00,13.832,13.832,13.714,13.83,350000.0
2006-12-08 09:11:00,13.827,13.827,13.731,13.756,550000.0
2006-12-08 09:12:00,13.818,13.818,13.677,13.721,550000.0
2006-12-08 09:13:00,13.754,13.86,13.701,13.86,450000.0
2006-12-08 09:14:00,13.83,13.844,13.76,13.773,500000.0
2006-12-08 09:16:00,13.789,13.869,13.734,13.767,350000.0
2006-12-08 09:17:00,13.862,13.866,13.733,13.828,550000.0
2006-12-08 09:18:00,13.823,13.86,13.739,13.823,400000.0
2006-12-08 09:19:00,13.872,13.892,13.788,13.874,450000.0
2006-12-08 09:20:00,13.769,13.851,13.729,13.729,450000.0
2006-12-08 09:21:00,13.766,13.849,13.719,13.849,550000.0
2006-12-08 09:22:00,13.816,13.831,13.747,13.831,250000.0
2006-12-08 09:23:00,13.726,13.841,13.677,13.814,450000.0
2006-12-08 09:24:00,13.733,13.825,13.733,13.77,400000.0
2006-12-08 09:25:00,13.855,13.859,13.759,13.774,350000.0
2006-12-08 09:26:00,13.845,13.845,13.749,13.818,400000.0
2006-12-08 09:27:00,13.756,13.852,13.735,13.735,450000.0
2006-12-08 09:28:00,13.765,13.821,13.744,13.807,350000.0
2006-12-08 09:31:00,13.809,13.809,13.746,13.809,400000.0
2006-12-08 09:32:00,13.811,13.85,13.768,13.85,250000.0
2006-12-08 09:33:00,13.795,13.838,13.672,13.838,450000.0
2006-12-08 09:34:00,13.809,13.845,13.713,13.816,300000.0
2006-12-08 09:35:00,13.725,13.826,13.725,13.826,350000.0
2006-12-08 09:36:00,13.753,13.833,13.688,13.688,500000.0
2006-12-08 09:37:00,13.764,13.8,13.676,13.768,400000.0
2006-12-08 09:38:00,13.744,13.847,13.683,13.793,450000.0
2006-12-08 09:39:00,13.812,13.853,13.705,13.814,500000.0
2006-12-08 09:41:00,13.77,13.832,13.726,13.726,350000.0
2006-12-08 09:42:00,13.783,13.783,13.685,13.71,400000.0
2006-12-08 09:43:00,13.815,13.822,13.734,13.81,200000.0
2006-12-08 09:44:00,13.746,13.805,13.699,13.727,350000.0
2006-12-08 09:45:00,13.701,13.827,13.675,13.793,500000.0
2006-12-08 09:46:00,13.716,13.783,13.638,13.717,550000.0
2006-12-08 09:48:00,13.831,13.864,13.719,13.759,450000.0
2006-12-08 09:49:00,13.78,13.838,13.674,13.725,350000.0
2006-12-08 09:50:00,13.725,13.811,13.684,13.686,500000.0
2006-12-08 09:52:00,13.832,13.842,13.714,13.788,400000.0
2006-12-08 09:53:00,13.674,13.781,13.674,13.685,400000.0
2006-12-08 09:54:00,13.808,13.825,13.678,13.774,350000.0
2006-12-08 09:56:00,13.728,13.857,13.716,13.815,400000.0
2006-12-08 09:57:00,13.708,13.773,13.64,13.762,500000.0
2006-12-08 09:58:00,13.686,13.746,13.652,13.716,400000.0
2006-12-08 10:00:00,13.787,13.79,13.698,13.783,550000.0
2006-12-08 10:02:00,13.695,13.822,13.695,13.768,350000.0
2006-12-08 10:03:00,13.767,13.806,13.692,13.705,400000.0
2006-12-08 10:04:00,13.777,13.823,13.732,13.753,400000.0
2006-12-08 10:06:00,13.763,13.826,13.706,13.826,450000.0
2006-12-08 10:07:00,13.741,13.79,13.686,13.721,400000.0
2006-12-08 10:08:00,13.844,13.844,13.726,13.835,300000.0
2006-12-08 10:12:00,13.786,13.786,13.661,13.749,350000.0
2006-12-08 10:13:00,13.721,13.803,13.658,13.697,500000.0
2006-12-08 10:14:00,13.767,13.796,13.682,13.741,500000.0
2006-12-08 10:15:00,13.805,13.805,13.679,13.744,350000.0
2006-12-08 10:16:00,13.652,13.794,13.652,13.773,400000.0
2006-12-08 10:17:00,13.744,13.763,13.654,13.676,400000.0
2006-12-08 10:18:00,13.667,13.834,13.667,13.805,450000.0
2006-12-08 10:19:00,13.692,13.781,13.658,13.726,400000.0
2006-12-08 10:20:00,13.688,13.775,13.671,13.671,550000.0
2006-12-08 10:21:00,13.733,13.773,13.711,13.77,400000.0
2006-12-08 10:22:00,13.69,13.837,13.69,13.729,400000.0
2006-12-08 10:24:00,13.792,13.814,13.663,13.804,900000.0
2006-12-08 10:25:00,13.701,13.838,13.689,13.772,700000.0
2006-12-08 10:27:00,13.755,13.794,13.672,13.794,450000.0
2006-12-08 10:28:00,13.78,13.78,13.625,13.684,350000.0
2006-12-08 10:29:00,13.799,13.802,13.673,13.783,900000.0
2006-12-08 10:30:00,13.72,13.792,13.666,13.718,400000.0
2006-12-08 10:33:00,13.798,13.836,13.723,13.836,400000.0
2006-12-08 10:34:00,13.823,13.823,13.686,13.772,500000.0
2006-12-08 10:36:00,13.733,13.853,13.708,13.721,500000.0
2006-12-08 10:37:00,13.825,13.86,13.712,13.745,400000.0
2006-12-08 10:38:00,13.698,13.856,13.698,13.801,400000.0
2006-12-08 10:39:00,13.785,13.827,13.659,13.659,650000.0
2006-12-08 10:40:00,13.757,13.781,13.659,13.781,550000.0
2006-12-08 10:41:00,13.764,13.769,13.66,13.672,350000.0
2006-12-08 10:42:00,13.75,13.782,13.625,13.763,750000.0
2006-12-08 10:43:00,13.764,13.799,13.632,13.661,400000.0
2006-12-08 10:44:00,13.732,13.768,13.621,13.742,900000.0
2006-12-08 10:45:00,13.766,13.81,13.666,13.754,350000.0
2006-12-08 10:46:00,13.771,13.838,13.73,13.823,400000.0
2006-12-08 10:50:00,13.758,13.774,13.684,13.687,800000.0
2006-12-08 10:51:00,13.746,13.783,13.641,13.77,550000.0
2006-12-08 10:52:00,13.764,13.799,13.648,13.762,950000.0
2006-12-08 10:54:00,13.768,13.768,13.659,13.659,400000.0
2006-12-08 10:55:00,13.759,13.813,13.665,13.746,800000.0
2006-12-08 10:56:00,13.737,13.798,13.658,13.793,400000.0
2006-12-08 10:58:00,13.682,13.767,13.627,13.717,350000.0
2006-12-08 11:00:00,13.727,13.818,13.688,13.719,350000.0
2006-12-08 11:02:00,13.802,13.802,13.664,13.733,400000.0
2006-12-08 11:03:00,13.732,13.829,13.688,13.725,550000.0
2006-12-08 11:05:00,13.678,13.842,13.678,13.683,550000.0
2006-12-08 11:06:00,13.766,13.806,13.677,13.677,350000.0
2006-12-08 11:07:00,13.748,13.774,13.674,13.774,450000.0
2006-12-08 11:08:00,13.698,13.795,13.68,13.795,350000.0
2006-12-08 11:09:00,13.795,13.795,13.69,13.776,500000.0
2006-12-08 11:10:00,13.646,13.786,13.646,13.719,400000.0
2006-12-08 11:11:00,13.787,13.813,13.681,13.778,350000.0
2006-12-08 11:13:00,13.773,13.811,13.678,13.811,500000.0
2006-12-08 11:14:00,13.72,13.806,13.701,13.805,400000.0
2006-12-08 11:15:00,13.671,13.802,13.671,13.748,400000.0
2006-12-08 11:16:00,13.741,13.809,13.738,13.806,500000.0
2006-12-08 11:17:00,13.81,13.814,13.691,13.814,350000.0
2006-12-08 11:18:00,13.728,13.786,13.722,13.758,350000.0
2006-12-08 11:19:00,13.69,13.794,13.634,13.788,550000.0
2006-12-08 11:20:00,13.77,13.803,13.69,13.721,400000.0
2006-12-08 11:21:00,13.822,13.826,13.706,13.788,450000.0
2006-12-08 11:22:00,13.837,13.872,13.696,13.696,400000.0
2006-12-08 11:23:00,13.674,13.845,13.674,13.724,500000.0
2006-12-08 11:24:00,13.762,13.819,13.698,13.776,550000.0
2006-12-08 11:25:00,13.704,13.813,13.701,13.708,550000.0
2006-12-08 11:26:00,13.8,13.829,13.71,13.825,400000.0
2006-12-08 11:27:00,13.705,13.818,13.705,13.818,500000.0
2006-12-08 11:28:00,13.713,13.808,13.687,13.773,350000.0
2006-12-08 11:29:00,13.71,13.794,13.687,13.725,500000.0
2006-12-08 11:30:00,13.811,13.828,13.705,13.705,500000.0
2006-12-08 11:31:00,13.794,13.826,13.707,13.768,350000.0
2006-12-08 11:32:00,13.77,13.815,13.705,13.705,450000.0
2006-12-08 11:33:00,13.669,13.793,13.651,13.743,350000.0
2006-12-08 11:34:00,13.797,13.797,13.731,13.778,250000.0
2006-12-08 11:35:00,13.778,13.832,13.693,13.768,450000.0
2006-12-08 11:36:00,13.746,13.845,13.693,13.74,550000.0
2006-12-08 11:37:00,13.712,13.815,13.692,13.803,400000.0
2006-12-08 11:38:00,13.8,13.815,13.727,13.794,400000.0
2006-12-08 11:39:00,13.743,13.855,13.717,13.756,350000.0
2006-12-08 11:40:00,13.744,13.815,13.703,13.768,400000.0
2006-12-08 11:41:00,13.713,13.79,13.713,13.752,350000.0
2006-12-08 11:42:00,13.708,13.821,13.708,13.807,350000.0
2006-12-08 11:43:00,13.814,13.829,13.732,13.829,350000.0
2006-12-08 11:44:00,13.805,13.805,13.651,13.763,450000.0
2006-12-08 11:46:00,13.782,13.855,13.722,13.74,400000.0
2006-12-08 11:47:00,13.763,13.821,13.661,13.764,500000.0
2006-12-08 11:48:00,13.745,13.795,13.685,13.795,400000.0
2006-12-08 11:49:00,13.795,13.811,13.69,13.747,350000.0
2006-12-08 11:50:00,13.778,13.815,13.705,13.815,350000.0
2006-12-08 11:51:00,13.66,13.781,13.66,13.774,450000.0
2006-12-08 11:52:00,13.728,13.81,13.661,13.81,450000.0
2006-12-08 11:53:00,13.697,13.819,13.697,13.734,400000.0
2006-12-08 11:54:00,13.825,13.825,13.697,13.774,550000.0
2006-12-08 11:55:00,13.78,13.838,13.721,13.826,350000.0
2006-12-08 11:56:00,13.753,13.849,13.753,13.758,350000.0
2006-12-08 11:57:00,13.831,13.888,13.759,13.817,450000.0
2006-12-08 11:58:00,13.739,13.844,13.726,13.84,350000.0
2006-12-08 11:59:00,13.803,13.834,13.696,13.75,450000.0
2006-12-08 12:00:00,13.79,13.811,13.715,13.715,350000.0
2006-12-08 12:01:00,13.839,13.847,13.732,13.759,500000.0
2006-12-08 12:02:00,13.836,13.859,13.712,13.712,400000.0
2006-12-08 12:03:00,13.725,13.797,13.708,13.789,550000.0
2006-12-08 12:04:00,13.777,13.839,13.727,13.727,350000.0
2006-12-08 12:05:00,13.808,13.834,13.709,13.749,350000.0
2006-12-08 12:06:00,13.804,13.82,13.746,13.82,350000.0
2006-12-08 12:07:00,13.837,13.883,13.718,13.799,450000.0
2006-12-08 12:08:00,13.83,13.842,13.72,13.842,450000.0
2006-12-08 12:12:00,13.713,13.85,13.713,13.719,350000.0
2006-12-08 12:13:00,13.777,13.823,13.704,13.771,400000.0
2006-12-08 12:15:00,13.741,13.817,13.714,13.739,400000.0
2006-12-08 12:16:00,13.726,13.797,13.683,13.74,400000.0
2006-12-08 12:17:00,13.788,13.824,13.775,13.824,400000.0
2006-12-08 12:18:00,13.797,13.797,13.705,13.718,450000.0
2006-12-08 12:19:00,13.754,13.849,13.691,13.705,450000.0
2006-12-08 12:20:00,13.733,13.801,13.672,13.748,500000.0
2006-12-08 12:21:00,13.8,13.826,13.7,13.78,500000.0
2006-12-08 12:22:00,13.81,13.81,13.687,13.761,400000.0
2006-12-08 12:23:00,13.804,13.804,13.677,13.686,400000.0
2006-12-08 12:24:00,13.807,13.807,13.716,13.791,600000.0
2006-12-08 12:25:00,13.82,13.82,13.72,13.805,450000.0
2006-12-08 12:26:00,13.792,13.792,13.67,13.716,450000.0
2006-12-08 12:27:00,13.773,13.816,13.704,13.795,550000.0
2006-12-08 12:28:00,13.771,13.799,13.67,13.719,500000.0
2006-12-08 12:29:00,13.762,13.815,13.661,13.661,500000.0
2006-12-08 12:30:00,13.68,13.8,13.679,13.8,450000.0
2006-12-08 12:31:00,13.766,13.79,13.721,13.784,350000.0
2006-12-08 12:32:00,13.685,13.81,13.685,13.693,300000.0
2006-12-08 12:33:00,13.839,13.864,13.726,13.726,250000.0
2006-12-08 12:34:00,13.713,13.829,13.668,13.668,450000.0
2006-12-08 12:35:00,13.813,13.832,13.722,13.722,350000.0
2006-12-08 12:36:00,13.849,13.85,13.717,13.802,350000.0
2006-12-08 12:38:00,13.783,13.812,13.668,13.758,450000.0
2006-12-08 12:39:00,13.814,13.821,13.667,13.764,450000.0
2006-12-08 12:40:00,13.751,13.848,13.687,13.745,450000.0
2006-12-08 12:41:00,13.762,13.818,13.672,13.818,450000.0
2006-12-08 12:42:00,13.722,13.84,13.722,13.804,550000.0
2006-12-08 12:43:00,13.767,13.813,13.687,13.714,500000.0
2006-12-08 12:44:00,13.765,13.812,13.657,13.69,450000.0
2006-12-08 12:45:00,13.748,13.831,13.702,13.756,400000.0
2006-12-08 12:46:00,13.719,13.838,13.708,13.708,500000.0
2006-12-08 12:47:00,13.754,13.839,13.696,13.765,350000.0
2006-12-08 12:48:00,13.725,13.821,13.66,13.782,550000.0
2006-12-08 12:49:00,13.761,13.852,13.705,13.733,450000.0
2006-12-08 12:50:00,13.784,13.836,13.724,13.724,400000.0
2006-12-08 12:51:00,13.705,13.825,13.686,13.818,500000.0
2006-12-08 12:52:00,13.774,13.886,13.767,13.804,500000.0
2006-12-08 12:53:00,13.697,13.791,13.682,13.79,500000.0
2006-12-08 12:54:00,13.823,13.843,13.716,13.781,450000.0
2006-12-08 12:55:00,13.773,13.822,13.704,13.822,450000.0
2006-12-08 12:56:00,13.793,13.837,13.702,13.728,450000.0
2006-12-08 12:57:00,13.813,13.891,13.72,13.72,400000.0
2006-12-08 12:58:00,13.746,13.803,13.665,13.697,400000.0
2006-12-08 12:59:00,13.765,13.81,13.694,13.786,450000.0
2006-12-08 13:00:00,13.803,13.853,13.727,13.765,500000.0
2006-12-08 13:01:00,13.687,13.824,13.687,13.78,400000.0
2006-12-08 13:02:00,13.718,13.809,13.718,13.754,400000.0
2006-12-08 13:03:00,13.744,13.819,13.695,13.695,450000.0
2006-12-08 13:04:00,13.752,13.826,13.679,13.73,450000.0
2006-12-08 13:05:00,13.703,13.801,13.703,13.798,400000.0
2006-12-08 13:06:00,13.826,13.826,13.698,13.785,450000.0
2006-12-08 13:07:00,13.833,13.86,13.731,13.777,500000.0
2006-12-08 13:08:00,13.721,13.813,13.688,13.707,400000.0
2006-12-08 13:09:00,13.8,13.8,13.665,13.683,450000.0
2006-12-08 13:10:00,13.777,13.874,13.708,13.729,500000.0
2006-12-08 13:12:00,13.823,13.845,13.713,13.713,550000.0
2006-12-08 13:13:00,13.838,13.838,13.706,13.796,450000.0
2006-12-08 13:14:00,13.691,13.82,13.691,13.803,350000.0
2006-12-08 13:15:00,13.741,13.827,13.683,13.779,400000.0
2006-12-08 13:16:00,13.804,13.805,13.712,13.805,350000.0
2006-12-08 13:18:00,13.7,13.842,13.7,13.81,400000.0
2006-12-08 13:19:00,13.728,13.809,13.694,13.722,400000.0
2006-12-08 13:20:00,13.715,13.793,13.684,13.755,500000.0
2006-12-08 13:21:00,13.707,13.822,13.686,13.686,350000.0
2006-12-08 13:23:00,13.733,13.799,13.688,13.708,350000.0
2006-12-08 13:24:00,13.786,13.838,13.725,13.745,450000.0
2006-12-08 13:26:00,13.734,13.8,13.678,13.734,550000.0
2006-12-08 13:27:00,13.722,13.823,13.722,13.787,500000.0
2006-12-08 13:28:00,13.79,13.844,13.706,13.755,400000.0
2006-12-08 13:29:00,13.826,13.826,13.667,13.778,350000.0
2006-12-08 13:30:00,13.836,13.836,13.726,13.732,450000.0
2006-12-08 13:31:00,13.713,13.844,13.713,13.816,450000.0
2006-12-08 13:32:00,13.736,13.829,13.7,13.7,500000.0
2006-12-08 13:33:00,13.722,13.781,13.701,13.744,350000.0
2006-12-08 13:34:00,13.712,13.84,13.693,13.718,350000.0
2006-12-08 13:35:00,13.774,13.841,13.712,13.712,400000.0
2006-12-08 13:36:00,13.759,13.847,13.705,13.764,450000.0
2006-12-08 13:37:00,13.691,13.79,13.691,13.79,350000.0
2006-12-08 13:38:00,13.741,13.824,13.687,13.824,400000.0
2006-12-08 13:39:00,13.801,13.828,13.719,13.799,500000.0
2006-12-08 13:40:00,13.802,13.838,13.711,13.829,350000.0
2006-12-08 13:41:00,13.738,13.84,13.738,13.84,400000.0
2006-12-08 13:42:00,13.812,13.812,13.71,13.797,350000.0
2006-12-08 13:43:00,13.807,13.832,13.688,13.772,500000.0
2006-12-08 13:44:00,13.671,13.784,13.642,13.708,350000.0
2006-12-08 13:47:00,13.765,13.765,13.686,13.721,200000.0
2006-12-08 13:49:00,13.685,13.818,13.685,13.797,350000.0
2006-12-08 13:50:00,13.748,13.767,13.706,13.706,450000.0
2006-12-08 13:51:00,13.803,13.811,13.694,13.694,350000.0
2006-12-08 13:52:00,13.804,13.817,13.69,13.814,350000.0
2006-12-08 13:53:00,13.748,13.846,13.682,13.759,450000.0
2006-12-08 13:54:00,13.779,13.843,13.731,13.834,400000.0
2006-12-08 13:55:00,13.737,13.79,13.737,13.79,350000.0
2006-12-08 13:56:00,13.813,13.813,13.686,13.686,400000.0
2006-12-08 13:57:00,13.767,13.835,13.711,13.711,400000.0
2006-12-08 13:58:00,13.661,13.82,13.661,13.82,350000.0
2006-12-08 13:59:00,13.745,13.829,13.721,13.806,400000.0
2006-12-08 14:00:00,13.765,13.795,13.703,13.756,350000.0
2006-12-08 14:01:00,13.781,13.825,13.719,13.825,400000.0
2006-12-08 14:02:00,13.777,13.815,13.673,13.715,350000.0
2006-12-08 14:04:00,13.681,13.785,13.681,13.785,350000.0
2006-12-08 14:05:00,13.748,13.753,13.647,13.647,150000.0
2006-12-08 14:06:00,13.759,13.787,13.683,13.77,350000.0
2006-12-08 14:07:00,13.769,13.79,13.669,13.765,400000.0
2006-12-08 14:08:00,13.719,13.797,13.668,13.759,400000.0
2006-12-08 14:09:00,13.695,13.87,13.695,13.745,550000.0
2006-12-08 14:10:00,13.715,13.813,13.715,13.74,350000.0
2006-12-08 14:11:00,13.752,13.809,13.725,13.809,400000.0
2006-12-08 14:12:00,13.824,13.844,13.799,13.841,450000.0
2006-12-08 14:13:00,13.799,13.799,13.661,13.707,350000.0
2006-12-08 14:14:00,13.731,13.88,13.731,13.768,500000.0
2006-12-08 14:15:00,13.688,13.823,13.688,13.745,500000.0
2006-12-08 14:16:00,13.731,13.85,13.702,13.798,450000.0
2006-12-08 14:17:00,13.793,13.793,13.705,13.733,450000.0
2006-12-08 14:18:00,13.695,13.808,13.695,13.808,400000.0
2006-12-08 14:19:00,13.787,13.829,13.702,13.824,500000.0
2006-12-08 14:20:00,13.705,13.795,13.705,13.71,350000.0
2006-12-08 14:21:00,13.693,13.808,13.678,13.723,450000.0
2006-12-08 14:23:00,13.707,13.796,13.707,13.753,400000.0
2006-12-08 14:24:00,13.824,13.824,13.727,13.81,400000.0
2006-12-08 14:25:00,13.74,13.797,13.711,13.725,350000.0
2006-12-08 14:26:00,13.758,13.817,13.704,13.713,350000.0
2006-12-08 14:27:00,13.717,13.82,13.64,13.82,400000.0
2006-12-08 14:28:00,13.793,13.793,13.684,13.739,400000.0
2006-12-08 14:29:00,13.752,13.813,13.679,13.793,350000.0
2006-12-08 14:30:00,13.753,13.822,13.705,13.705,550000.0
2006-12-08 14:31:00,13.741,13.833,13.737,13.822,400000.0
2006-12-08 14:32:00,13.799,13.823,13.717,13.75,500000.0
2006-12-08 14:34:00,13.79,13.834,13.71,13.771,450000.0
2006-12-08 14:36:00,13.798,13.798,13.674,13.722,550000.0
2006-12-08 14:37:00,13.723,13.816,13.648,13.809,550000.0
2006-12-08 14:38:00,13.788,13.831,13.728,13.78,450000.0
2006-12-08 14:39:00,13.805,13.87,13.715,13.744,650000.0
2006-12-08 14:40:00,13.772,13.819,13.707,13.755,550000.0
2006-12-08 14:41:00,13.738,13.825,13.705,13.793,700000.0
2006-12-08 14:42:00,13.741,13.81,13.667,13.792,650000.0
2006-12-08 14:43:00,13.83,13.878,13.708,13.772,650000.0
2006-12-08 14:44:00,13.727,13.803,13.721,13.794,450000.0
2006-12-08 14:45:00,13.794,13.824,13.728,13.806,500000.0
2006-12-08 14:46:00,13.811,13.844,13.708,13.761,650000.0
2006-12-08 14:47:00,13.798,13.839,13.714,13.804,450000.0
2006-12-08 14:48:00,13.781,13.829,13.727,13.811,500000.0
2006-12-08 14:49:00,13.845,13.845,13.699,13.699,550000.0
2006-12-08 14:50:00,13.733,13.902,13.723,13.723,500000.0
2006-12-08 14:51:00,13.824,13.828,13.746,13.807,350000.0
2006-12-08 14:52:00,13.835,13.835,13.709,13.747,450000.0
2006-12-08 14:53:00,13.737,13.825,13.71,13.769,500000.0
2006-12-08 14:54:00,13.759,13.821,13.681,13.73,600000.0
2006-12-08 14:55:00,13.775,13.8,13.681,13.695,550000.0
2006-12-08 14:56:00,13.796,13.86,13.714,13.808,650000.0
2006-12-08 14:57:00,13.809,13.813,13.714,13.802,550000.0
2006-12-08 14:58:00,13.725,13.787,13.697,13.776,450000.0
2006-12-08 14:59:00,13.761,13.848,13.663,13.848,650000.0
2006-12-08 15:00:00,13.742,13.871,13.717,13.755,550000.0
2006-12-08 15:01:00,13.805,13.835,13.716,13.8,550000.0
2006-12-08 15:02:00,13.732,13.849,13.728,13.764,500000.0
2006-12-08 15:03:00,13.785,13.83,13.686,13.83,700000.0
2006-12-08 15:04:00,13.757,13.868,13.733,13.733,600000.0
2006-12-08 15:05:00,13.696,13.806,13.696,13.726,600000.0
2006-12-08 15:06:00,13.814,13.814,13.702,13.742,650000.0
2006-12-08 15:07:00,13.699,13.824,13.699,13.706,650000.0
2006-12-08 15:08:00,13.689,13.873,13.689,13.824,700000.0
2006-12-08 15:09:00,13.788,13.789,13.667,13.698,500000.0
2006-12-08 15:10:00,13.72,13.818,13.668,13.742,500000.0
2006-12-08 15:11:00,13.661,13.8,13.661,13.689,550000.0
2006-12-08 15:12:00,13.763,13.824,13.701,13.709,350000.0
2006-12-08 15:13:00,13.757,13.779,13.657,13.779,550000.0
2006-12-08 15:14:00,13.734,13.798,13.721,13.788,250000.0
2006-12-08 15:15:00,13.679,13.788,13.659,13.744,500000.0
2006-12-08 15:16:00,13.772,13.831,13.752,13.798,350000.0
2006-12-08 15:17:00,13.774,13.841,13.717,13.778,550000.0
2006-12-08 15:18:00,13.819,13.819,13.679,13.741,500000.0
2006-12-08 15:19:00,13.748,13.816,13.68,13.782,550000.0
2006-12-08 15:20:00,13.742,13.777,13.639,13.777,500000.0
2006-12-08 15:21:00,13.765,13.8,13.715,13.8,350000.0
2006-12-08 15:22:00,13.757,13.816,13.706,13.751,550000.0
2006-12-08 15:23:00,13.709,13.808,13.709,13.779,400000.0
2006-12-08 15:24:00,13.768,13.812,13.678,13.801,350000.0
2006-12-08 15:25:00,13.803,13.803,13.698,13.752,450000.0
2006-12-08 15:26:00,13.668,13.782,13.668,13.691,600000.0
2006-12-08 15:27:00,13.697,13.816,13.697,13.714,450000.0
2006-12-08 15:28:00,13.648,13.81,13.648,13.743,550000.0
2006-12-08 15:29:00,13.725,13.736,13.711,13.736,200000.0
2006-12-08 15:30:00,13.748,13.775,13.655,13.71,650000.0
2006-12-08 15:31:00,13.658,13.798,13.658,13.699,650000.0
2006-12-08 15:32:00,13.683,13.743,13.621,13.725,550000.0
2006-12-08 15:33:00,13.711,13.713,13.621,13.713,400000.0
2006-12-08 15:34:00,13.643,13.784,13.635,13.635,500000.0
2006-12-08 15:35:00,13.696,13.805,13.681,13.723,500000.0
2006-12-08 15:36:00,13.734,13.788,13.644,13.752,650000.0
2006-12-08 15:37:00,13.648,13.772,13.648,13.733,500000.0
2006-12-08 15:38:00,13.698,13.796,13.689,13.689,450000.0
2006-12-08 15:39:00,13.733,13.754,13.639,13.688,400000.0
2006-12-08 15:40:00,13.662,13.763,13.643,13.656,550000.0
2006-12-08 15:41:00,13.683,13.771,13.645,13.736,500000.0
2006-12-08 15:42:00,13.774,13.774,13.675,13.689,500000.0
2006-12-08 15:43:00,13.687,13.755,13.649,13.649,550000.0
2006-12-08 15:44:00,13.786,13.786,13.676,13.77,400000.0
2006-12-08 15:45:00,13.794,13.819,13.711,13.819,450000.0
2006-12-08 15:46:00,13.739,13.854,13.712,13.722,450000.0
2006-12-08 15:47:00,13.781,13.829,13.686,13.779,650000.0
2006-12-08 15:48:00,13.702,13.792,13.692,13.705,450000.0
2006-12-08 15:49:00,13.788,13.853,13.772,13.853,400000.0
2006-12-08 15:50:00,13.861,13.884,13.764,13.865,750000.0
2006-12-08 15:51:00,13.835,13.905,13.749,13.772,600000.0
2006-12-08 15:52:00,13.788,13.926,13.786,13.786,400000.0
2006-12-08 15:53:00,13.868,13.919,13.787,13.855,500000.0
2006-12-08 15:54:00,13.873,13.892,13.789,13.892,550000.0
2006-12-08 15:55:00,13.883,13.892,13.779,13.863,600000.0
2006-12-08 15:56:00,13.746,13.906,13.746,13.823,650000.0
2006-12-08 15:57:00,13.809,13.886,13.776,13.822,550000.0
2006-12-08 15:58:00,13.787,13.902,13.756,13.882,750000.0
2006-12-08 15:59:00,13.873,13.915,13.785,13.828,500000.0
2006-12-08 16:00:00,13.888,13.927,13.79,13.863,600000.0
2006-12-08 16:01:00,13.896,13.896,13.762,13.762,500000.0
2006-12-08 16:02:00,13.783,13.899,13.755,13.833,600000.0
2006-12-08 16:03:00,13.9,13.903,13.779,13.827,600000.0
2006-12-08 16:04:00,13.713,13.847,13.713,13.828,600000.0
2006-12-08 16:05:00,13.772,13.818,13.726,13.726,400000.0
2006-12-08 16:06:00,13.736,13.816,13.68,13.754,500000.0
2006-12-08 16:07:00,13.754,13.868,13.736,13.736,550000.0
2006-12-08 16:08:00,13.726,13.857,13.726,13.781,600000.0
2006-12-08 16:09:00,13.741,13.861,13.721,13.721,400000.0
2006-12-08 16:10:00,13.834,13.881,13.756,13.831,650000.0
2006-12-08 16:11:00,13.662,13.816,13.662,13.669,550000.0
2006-12-08 16:12:00,13.726,13.78,13.691,13.733,400000.0
2006-12-08 16:13:00,13.746,13.863,13.725,13.849,600000.0
2006-12-08 16:14:00,13.831,13.831,13.691,13.763,650000.0
2006-12-08 16:15:00,13.841,13.862,13.727,13.728,450000.0
2006-12-08 16:16:00,13.804,13.869,13.744,13.81,550000.0
2006-12-08 16:17:00,13.841,13.88,13.763,13.874,450000.0
2006-12-08 16:18:00,13.876,13.887,13.755,13.856,450000.0
2006-12-08 16:19:00,13.832,13.832,13.742,13.81,350000.0
2006-12-08 16:20:00,13.78,13.856,13.731,13.732,600000.0
2006-12-08 16:21:00,13.769,13.887,13.729,13.729,650000.0
2006-12-08 16:22:00,13.817,13.817,13.711,13.776,450000.0
2006-12-08 16:23:00,13.75,13.859,13.729,13.729,450000.0
2006-12-08 16:24:00,13.808,13.864,13.725,13.864,700000.0
2006-12-08 16:25:00,13.84,13.862,13.742,13.854,500000.0
2006-12-08 16:26:00,13.825,13.841,13.715,13.715,550000.0
2006-12-08 16:27:00,13.837,13.906,13.749,13.792,550000.0
2006-12-08 16:28:00,13.808,13.839,13.765,13.836,400000.0
2006-12-08 16:29:00,13.71,13.86,13.71,13.86,350000.0
2006-12-08 16:30:00,13.743,13.83,13.719,13.83,600000.0
2006-12-08 16:31:00,13.884,13.884,13.752,13.794,600000.0
2006-12-08 16:32:00,13.849,13.875,13.781,13.781,400000.0
2006-12-08 16:33:00,13.856,13.856,13.749,13.779,450000.0
2006-12-08 16:34:00,13.81,13.854,13.751,13.758,400000.0
2006-12-08 16:35:00,13.751,13.844,13.7,13.754,650000.0
2006-12-08 16:36:00,13.846,13.846,13.742,13.773,600000.0
2006-12-08 16:37:00,13.861,13.878,13.758,13.778,550000.0
2006-12-08 16:38:00,13.694,13.811,13.68,13.704,550000.0
2006-12-08 16:39:00,13.763,13.843,13.741,13.832,550000.0
2006-12-08 16:40:00,13.822,13.849,13.775,13.775,400000.0
2006-12-08 16:41:00,13.765,13.885,13.765,13.774,400000.0
2006-12-08 16:42:00,13.811,13.87,13.737,13.859,550000.0
2006-12-08 16:43:00,13.716,13.832,13.716,13.765,450000.0
2006-12-08 16:44:00,13.854,13.89,13.741,13.741,550000.0
2006-12-08 16:45:00,13.727,13.845,13.726,13.787,500000.0
2006-12-08 16:46:00,13.773,13.831,13.77,13.774,400000.0
2006-12-08 16:47:00,13.756,13.869,13.716,13.764,700000.0
2006-12-08 16:48:00,13.805,13.867,13.766,13.817,600000.0
2006-12-08 16:49:00,13.826,13.872,13.749,13.749,500000.0
2006-12-08 16:50:00,13.839,13.839,13.768,13.768,300000.0
2006-12-08 16:51:00,13.874,13.917,13.758,13.758,500000.0
2006-12-08 16:52:00,13.783,13.874,13.74,13.874,500000.0
2006-12-08 16:53:00,13.778,13.867,13.734,13.821,400000.0
2006-12-08 16:54:00,13.801,13.896,13.763,13.772,450000.0
2006-12-08 16:55:00,13.784,13.896,13.759,13.81,650000.0
2006-12-08 16:56:00,13.805,13.896,13.782,13.795,400000.0
2006-12-08 16:57:00,13.811,13.919,13.793,13.793,400000.0
2006-12-08 16:58:00,13.823,13.916,13.787,13.845,650000.0
2006-12-08 16:59:00,13.836,13.926,13.779,13.795,500000.0
2006-12-08 17:00:00,13.93,13.93,13.787,13.787,600000.0
2006-12-08 17:01:00,13.809,13.933,13.763,13.855,600000.0
2006-12-08 17:02:00,13.861,13.926,13.829,13.905,550000.0
2006-12-08 17:03:00,13.84,13.919,13.791,13.87,650000.0
2006-12-08 17:04:00,13.849,13.937,13.814,13.863,450000.0
2006-12-08 17:05:00,13.912,13.912,13.731,13.794,550000.0
2006-12-08 17:06:00,13.939,13.944,13.795,13.909,400000.0
2006-12-08 17:07:00,13.955,14.002,13.852,13.907,650000.0
2006-12-08 17:08:00,13.795,13.949,13.786,13.872,600000.0
2006-12-08 17:09:00,13.857,13.913,13.778,13.845,350000.0
2006-12-08 17:10:00,13.97,13.97,13.85,13.911,400000.0
2006-12-08 17:11:00,13.863,13.949,13.805,13.834,500000.0
2006-12-08 17:12:00,13.867,13.94,13.854,13.873,550000.0
2006-12-08 17:13:00,13.84,13.946,13.797,13.929,600000.0
2006-12-08 17:14:00,13.944,13.944,13.817,13.898,700000.0
2006-12-08 17:15:00,13.799,13.907,13.758,13.881,450000.0
2006-12-08 17:16:00,13.918,13.918,13.805,13.872,500000.0
2006-12-08 17:17:00,13.882,13.948,13.809,13.83,500000.0
2006-12-08 17:18:00,13.793,13.897,13.793,13.897,400000.0
2006-12-08 17:19:00,13.811,13.94,13.811,13.876,650000.0
2006-12-08 17:20:00,13.87,13.918,13.769,13.86,550000.0
2006-12-08 17:21:00,13.819,13.902,13.797,13.87,550000.0
2006-12-08 17:22:00,13.839,13.926,13.789,13.89,500000.0
2006-12-08 17:23:00,13.805,13.897,13.794,13.893,650000.0
2006-12-08 17:24:00,13.913,13.919,13.781,13.812,450000.0
2006-12-08 17:25:00,13.892,13.954,13.857,13.933,550000.0
2006-12-08 17:26:00,13.916,13.975,13.824,13.893,650000.0
2006-12-08 17:27:00,13.888,13.915,13.797,13.882,400000.0
2006-12-08 17:28:00,13.86,13.93,13.772,13.782,550000.0
2006-12-08 17:29:00,13.795,13.917,13.795,13.849,550000.0
2006-12-08 17:30:00,13.879,13.896,13.78,13.888,550000.0
2006-12-08 17:31:00,13.821,13.854,13.724,13.832,700000.0
2006-12-08 17:32:00,13.769,13.903,13.769,13.843,400000.0
2006-12-08 17:33:00,13.818,13.847,13.73,13.847,500000.0
2006-12-08 17:34:00,13.855,13.88,13.755,13.878,500000.0
2006-12-08 17:35:00,13.819,13.879,13.758,13.829,500000.0
2006-12-08 17:36:00,13.795,13.883,13.747,13.883,500000.0
2006-12-08 17:37:00,13.883,13.883,13.739,13.846,600000.0
2006-12-08 17:38:00,13.82,13.887,13.794,13.82,400000.0
2006-12-08 17:39:00,13.869,13.89,13.799,13.807,450000.0
2006-12-08 17:40:00,13.874,13.921,13.807,13.907,650000.0
2006-12-08 17:41:00,13.828,13.892,13.798,13.812,500000.0
2006-12-08 17:42:00,13.866,13.958,13.808,13.917,650000.0
2006-12-08 17:43:00,13.947,13.954,13.804,13.837,400000.0
2006-12-08 17:44:00,13.91,13.947,13.855,13.915,600000.0
2006-12-08 17:45:00,13.848,13.945,13.843,13.869,700000.0
2006-12-08 17:46:00,13.917,13.957,13.845,13.912,450000.0
2006-12-08 17:47:00,13.917,13.939,13.812,13.856,550000.0
2006-12-08 17:48:00,13.917,13.938,13.804,13.938,500000.0
2006-12-08 17:49:00,13.911,13.934,13.868,13.921,500000.0
2006-12-08 17:50:00,13.93,13.954,13.831,13.831,700000.0
2006-12-08 17:51:00,13.852,13.915,13.779,13.843,550000.0
2006-12-08 17:52:00,13.887,13.929,13.775,13.9,550000.0
2006-12-08 17:53:00,13.882,13.929,13.808,13.808,700000.0
2006-12-08 17:54:00,13.852,13.946,13.789,13.946,500000.0
2006-12-08 17:55:00,13.839,13.935,13.827,13.896,500000.0
2006-12-08 17:56:00,13.806,13.906,13.806,13.833,650000.0
2006-12-08 17:57:00,13.886,13.902,13.826,13.866,500000.0
2006-12-08 17:58:00,13.847,13.882,13.738,13.882,750000.0
2006-12-08 17:59:00,13.779,13.902,13.779,13.902,350000.0
2006-12-08 18:00:00,13.806,13.91,13.805,13.907,350000.0
2006-12-08 18:01:00,13.799,13.91,13.76,13.828,550000.0
2006-12-08 18:02:00,13.822,13.914,13.815,13.825,650000.0
2006-12-08 18:03:00,13.868,13.93,13.803,13.93,600000.0
2006-12-08 18:04:00,13.948,13.948,13.831,13.884,450000.0
2006-12-08 18:05:00,13.866,13.949,13.796,13.949,650000.0
2006-12-08 18:06:00,13.906,13.967,13.828,13.828,500000.0
2006-12-08 18:07:00,13.946,13.948,13.797,13.948,500000.0
2006-12-08 18:08:00,13.846,13.943,13.834,13.906,550000.0
2006-12-08 18:09:00,13.906,13.929,13.783,13.792,400000.0
2006-12-08 18:10:00,13.873,13.882,13.795,13.796,350000.0
2006-12-08 18:11:00,13.782,13.893,13.748,13.862,500000.0
2006-12-08 18:12:00,13.874,13.874,13.768,13.768,400000.0
2006-12-08 18:13:00,13.803,13.895,13.777,13.895,350000.0
2006-12-08 18:14:00,13.772,13.885,13.772,13.872,450000.0
2006-12-08 18:15:00,13.843,13.89,13.79,13.89,450000.0
2006-12-08 18:16:00,13.774,13.892,13.762,13.771,500000.0
2006-12-08 18:17:00,13.902,13.905,13.757,13.905,450000.0
2006-12-08 18:18:00,13.894,13.943,13.788,13.788,700000.0
2006-12-08 18:19:00,13.876,13.889,13.805,13.862,400000.0
2006-12-08 18:20:00,13.804,13.893,13.763,13.869,550000.0
2006-12-08 18:21:00,13.857,13.914,13.803,13.86,750000.0
2006-12-08 18:22:00,13.775,13.858,13.749,13.79,600000.0
2006-12-08 18:23:00,13.868,13.868,13.751,13.796,650000.0
2006-12-08 18:24:00,13.769,13.874,13.73,13.809,650000.0
2006-12-08 18:25:00,13.788,13.823,13.693,13.727,600000.0
2006-12-08 18:26:00,13.743,13.863,13.727,13.863,550000.0
2006-12-08 18:27:00,13.827,13.862,13.76,13.859,250000.0
2006-12-08 18:28:00,13.748,13.844,13.735,13.814,500000.0
2006-12-08 18:29:00,13.766,13.878,13.766,13.878,400000.0
2006-12-08 18:30:00,13.834,13.882,13.712,13.802,500000.0
2006-12-08 18:31:00,13.771,13.904,13.771,13.827,450000.0
2006-12-08 18:32:00,13.76,13.826,13.683,13.756,450000.0
2006-12-08 18:33:00,13.729,13.846,13.729,13.846,400000.0
2006-12-08 18:34:00,13.835,13.867,13.77,13.855,500000.0
2006-12-08 18:35:00,13.813,13.867,13.79,13.819,400000.0
2006-12-08 18:36:00,13.805,13.884,13.747,13.843,550000.0
2006-12-08 18:37:00,13.809,13.899,13.799,13.829,600000.0
2006-12-08 18:38:00,13.854,13.894,13.764,13.819,500000.0
2006-12-08 18:39:00,13.865,13.889,13.794,13.845,400000.0
2006-12-08 18:40:00,13.852,13.87,13.757,13.798,450000.0
2006-12-08 18:41:00,13.773,13.838,13.746,13.821,650000.0
2006-12-08 18:42:00,13.76,13.832,13.698,13.791,600000.0
2006-12-08 18:43:00,13.782,13.833,13.709,13.833,400000.0
2006-12-08 18:44:00,13.79,13.809,13.695,13.766,550000.0
2006-12-08 18:45:00,13.728,13.926,13.728,13.849,550000.0
2006-12-08 18:46:00,13.833,13.874,13.718,13.874,500000.0
2006-12-08 18:47:00,13.739,13.852,13.739,13.827,500000.0
2006-12-08 18:48:00,13.768,13.842,13.658,13.798,450000.0
2006-12-08 18:49:00,13.756,13.823,13.69,13.729,550000.0
2006-12-08 18:50:00,13.776,13.789,13.683,13.789,450000.0
2006-12-08 18:51:00,13.788,13.82,13.662,13.685,550000.0
2006-12-08 18:52:00,13.71,13.785,13.637,13.771,700000.0
2006-12-08 18:53:00,13.685,13.765,13.571,13.719,650000.0
2006-12-08 18:54:00,13.656,13.73,13.599,13.599,400000.0
2006-12-08 18:55:00,13.644,13.679,13.543,13.619,400000.0
2006-12-08 18:56:00,13.606,13.683,13.562,13.671,350000.0
2006-12-08 18:57:00,13.726,13.745,13.599,13.711,600000.0
2006-12-08 18:58:00,13.714,13.715,13.64,13.67,450000.0
2006-12-08 18:59:00,13.661,13.72,13.597,13.673,650000.0
2006-12-08 19:00:00,13.637,13.708,13.567,13.641,500000.0
2006-12-08 19:01:00,13.644,13.707,13.622,13.657,650000.0
2006-12-08 19:02:00,13.629,13.698,13.591,13.698,550000.0
2006-12-08 19:03:00,13.715,13.715,13.622,13.622,350000.0
2006-12-08 19:04:00,13.718,13.718,13.566,13.581,500000.0
2006-12-08 19:05:00,13.69,13.713,13.568,13.603,450000.0
2006-12-08 19:06:00,13.691,13.716,13.565,13.716,450000.0
2006-12-08 19:07:00,13.687,13.741,13.61,13.659,600000.0
2006-12-08 19:08:00,13.67,13.79,13.661,13.698,500000.0
2006-12-08 19:09:00,13.643,13.803,13.64,13.711,550000.0
2006-12-08 19:10:00,13.706,13.747,13.62,13.631,450000.0
2006-12-08 19:11:00,13.697,13.733,13.606,13.698,500000.0
2006-12-08 19:12:00,13.644,13.738,13.644,13.717,400000.0
2006-12-08 19:13:00,13.677,13.746,13.628,13.628,400000.0
2006-12-08 19:14:00,13.638,13.744,13.621,13.732,500000.0
2006-12-08 19:15:00,13.727,13.757,13.65,13.757,550000.0
2006-12-08 19:16:00,13.769,13.769,13.64,13.716,550000.0
2006-12-08 19:17:00,13.652,13.743,13.652,13.741,550000.0
2006-12-08 19:18:00,13.65,13.774,13.641,13.734,400000.0
2006-12-08 19:19:00,13.747,13.761,13.614,13.761,500000.0
2006-12-08 19:20:00,13.71,13.77,13.704,13.718,350000.0
2006-12-08 19:21:00,13.712,13.744,13.598,13.708,550000.0
2006-12-08 19:22:00,13.726,13.746,13.62,13.712,600000.0
2006-12-08 19:23:00,13.751,13.765,13.65,13.65,400000.0
2006-12-08 19:24:00,13.67,13.771,13.622,13.636,450000.0
2006-12-08 19:25:00,13.708,13.731,13.621,13.731,300000.0
2006-12-08 19:26:00,13.656,13.806,13.656,13.718,400000.0
2006-12-08 19:27:00,13.677,13.745,13.629,13.629,450000.0
2006-12-08 19:28:00,13.717,13.72,13.574,13.72,350000.0
2006-12-08 19:29:00,13.68,13.728,13.654,13.695,500000.0
2006-12-08 19:30:00,13.704,13.704,13.575,13.598,400000.0
2006-12-08 19:31:00,13.712,13.712,13.593,13.631,500000.0
2006-12-08 19:32:00,13.624,13.728,13.593,13.664,600000.0
2006-12-08 19:33:00,13.619,13.718,13.592,13.626,350000.0
2006-12-08 19:34:00,13.694,13.705,13.566,13.694,500000.0
2006-12-08 19:35:00,13.645,13.645,13.532,13.535,250000.0
2006-12-08 19:36:00,13.63,13.63,13.521,13.6,350000.0
2006-12-08 19:37:00,13.66,13.66,13.547,13.612,350000.0
2006-12-08 19:38:00,13.559,13.691,13.559,13.578,500000.0
2006-12-08 19:39:00,13.684,13.719,13.581,13.642,350000.0
2006-12-08 19:40:00,13.622,13.749,13.612,13.622,500000.0
2006-12-08 19:41:00,13.602,13.719,13.602,13.701,400000.0
2006-12-08 19:42:00,13.724,13.746,13.622,13.746,500000.0
2006-12-08 19:43:00,13.607,13.714,13.607,13.66,400000.0
2006-12-08 19:44:00,13.691,13.75,13.647,13.75,250000.0
2006-12-08 19:45:00,13.742,13.76,13.682,13.697,350000.0
2006-12-08 19:46:00,13.624,13.742,13.624,13.661,350000.0
2006-12-08 19:47:00,13.739,13.739,13.578,13.692,400000.0
2006-12-08 19:48:00,13.66,13.747,13.655,13.69,250000.0
2006-12-08 19:49:00,13.691,13.737,13.599,13.599,450000.0
2006-12-08 19:50:00,13.604,13.728,13.604,13.681,450000.0
2006-12-08 19:51:00,13.69,13.702,13.611,13.644,350000.0
2006-12-08 19:52:00,13.702,13.736,13.634,13.716,550000.0
2006-12-08 19:53:00,13.732,13.732,13.606,13.645,450000.0
2006-12-08 19:54:00,13.658,13.726,13.61,13.715,350000.0
2006-12-08 19:55:00,13.605,13.733,13.58,13.656,600000.0
2006-12-08 19:56:00,13.711,13.713,13.593,13.693,350000.0
2006-12-08 19:57:00,13.56,13.705,13.56,13.623,350000.0
2006-12-08 19:58:00,13.609,13.657,13.552,13.577,350000.0
2006-12-08 19:59:00,13.655,13.669,13.606,13.606,250000.0
2006-12-08 20:00:00,13.73,13.73,13.576,13.591,550000.0
2006-12-08 20:01:00,13.714,13.735,13.639,13.639,250000.0
2006-12-08 20:02:00,13.673,13.75,13.652,13.704,550000.0
2006-12-08 20:03:00,13.604,13.701,13.583,13.654,350000.0
2006-12-08 20:04:00,13.72,13.72,13.584,13.623,550000.0
2006-12-08 20:05:00,13.715,13.733,13.582,13.726,450000.0
2006-12-08 20:06:00,13.705,13.723,13.623,13.679,250000.0
2006-12-08 20:07:00,13.718,13.751,13.629,13.629,450000.0
2006-12-08 20:08:00,13.687,13.736,13.595,13.595,450000.0
2006-12-08 20:09:00,13.692,13.693,13.586,13.61,400000.0
2006-12-08 20:10:00,13.656,13.716,13.589,13.599,550000.0
2006-12-08 20:11:00,13.612,13.734,13.596,13.689,500000.0
2006-12-08 20:12:00,13.715,13.732,13.622,13.684,450000.0
2006-12-08 20:13:00,13.565,13.681,13.565,13.621,350000.0
2006-12-08 20:14:00,13.647,13.719,13.602,13.709,450000.0
2006-12-08 20:15:00,13.611,13.667,13.568,13.568,350000.0
2006-12-08 20:16:00,13.611,13.656,13.554,13.593,500000.0
2006-12-08 20:17:00,13.605,13.725,13.596,13.63,400000.0
2006-12-08 20:18:00,13.711,13.711,13.594,13.662,450000.0
2006-12-08 20:19:00,13.634,13.711,13.624,13.702,550000.0
2006-12-08 20:20:00,13.706,13.706,13.611,13.615,450000.0
2006-12-08 20:21:00,13.707,13.707,13.581,13.637,350000.0
2006-12-08 20:22:00,13.726,13.726,13.59,13.683,400000.0
2006-12-08 20:23:00,13.579,13.707,13.57,13.7,400000.0
2006-12-08 20:24:00,13.629,13.72,13.629,13.689,500000.0
2006-12-08 20:25:00,13.633,13.686,13.576,13.605,350000.0
2006-12-08 20:26:00,13.697,13.742,13.6,13.742,400000.0
2006-12-08 20:27:00,13.732,13.785,13.671,13.741,550000.0
2006-12-08 20:28:00,13.718,13.747,13.671,13.725,350000.0
2006-12-08 20:29:00,13.663,13.764,13.646,13.727,400000.0
2006-12-08 20:30:00,13.667,13.727,13.618,13.618,250000.0
2006-12-08 20:31:00,13.644,13.748,13.64,13.66,300000.0
2006-12-08 20:32:00,13.648,13.718,13.603,13.646,450000.0
2006-12-08 20:33:00,13.603,13.739,13.603,13.739,250000.0
2006-12-08 20:34:00,13.684,13.684,13.684,13.684,50000.0
2006-12-08 20:35:00,13.648,13.701,13.624,13.624,500000.0
2006-12-08 20:36:00,13.701,13.75,13.665,13.721,400000.0
2006-12-08 20:37:00,13.742,13.742,13.682,13.682,200000.0
2006-12-08 20:38:00,13.742,13.742,13.648,13.648,400000.0
2006-12-08 20:39:00,13.757,13.762,13.647,13.732,350000.0
2006-12-08 20:40:00,13.589,13.728,13.583,13.715,500000.0
2006-12-08 20:41:00,13.753,13.757,13.642,13.725,250000.0
2006-12-08 20:42:00,13.703,13.767,13.659,13.719,550000.0
2006-12-08 20:43:00,13.723,13.746,13.667,13.746,200000.0
2006-12-08 20:44:00,13.626,13.73,13.601,13.688,350000.0
2006-12-08 20:45:00,13.706,13.726,13.605,13.703,350000.0
2006-12-08 20:46:00,13.683,13.699,13.674,13.674,150000.0
2006-12-08 20:49:00,13.655,13.723,13.61,13.679,400000.0
2006-12-08 20:50:00,13.688,13.692,13.558,13.575,450000.0
2006-12-08 20:51:00,13.613,13.729,13.613,13.626,550000.0
2006-12-08 20:52:00,13.722,13.739,13.635,13.728,300000.0
2006-12-08 20:53:00,13.714,13.732,13.629,13.685,400000.0
2006-12-08 20:56:00,13.641,13.712,13.602,13.661,400000.0
2006-12-08 20:58:00,13.63,13.825,13.63,13.711,550000.0
2006-12-08 20:59:00,13.656,13.715,13.622,13.69,450000.0
2006-12-08 21:00:00,13.739,13.739,13.613,13.636,350000.0
2006-12-08 21:01:00,13.694,13.727,13.606,13.684,600000.0
2006-12-08 21:02:00,13.738,13.812,13.656,13.656,600000.0
2006-12-08 21:03:00,13.662,13.75,13.599,13.617,400000.0
2006-12-08 21:06:00,13.709,13.709,13.586,13.63,350000.0
2006-12-08 21:08:00,13.651,13.651,13.595,13.595,100000.0
2006-12-08 21:09:00,13.712,13.747,13.636,13.747,400000.0
2006-12-08 21:10:00,13.681,13.682,13.55,13.573,550000.0
2006-12-08 21:11:00,13.619,13.694,13.619,13.668,350000.0
2006-12-08 21:12:00,13.659,13.709,13.628,13.699,350000.0
2006-12-08 21:13:00,13.618,13.753,13.618,13.74,400000.0
2006-12-08 21:14:00,13.739,13.747,13.636,13.747,200000.0
2006-12-08 21:15:00,13.657,13.719,13.611,13.689,550000.0
2006-12-08 21:16:00,13.691,13.737,13.612,13.639,350000.0
2006-12-08 21:17:00,13.645,13.714,13.603,13.66,300000.0
2006-12-08 21:18:00,13.62,13.766,13.618,13.641,500000.0
2006-12-08 21:19:00,13.703,13.703,13.575,13.668,550000.0
2006-12-08 21:21:00,13.694,13.741,13.59,13.741,350000.0
2006-12-08 21:22:00,13.704,13.704,13.609,13.69,300000.0
2006-12-08 21:23:00,13.714,13.736,13.604,13.736,400000.0
2006-12-08 21:24:00,13.636,13.718,13.624,13.718,450000.0
2006-12-08 21:25:00,13.605,13.736,13.604,13.689,500000.0
2006-12-08 21:26:00,13.735,13.735,13.631,13.735,300000.0
2006-12-08 21:27:00,13.655,13.738,13.618,13.738,350000.0
2006-12-08 21:28:00,13.642,13.736,13.642,13.675,300000.0
2006-12-08 21:29:00,13.684,13.726,13.604,13.681,300000.0
2006-12-08 21:30:00,13.607,13.713,13.607,13.631,400000.0
2006-12-08 21:31:00,13.67,13.674,13.57,13.674,400000.0
2006-12-08 21:32:00,13.658,13.73,13.627,13.705,500000.0
2006-12-08 21:33:00,13.688,13.74,13.622,13.704,200000.0
2006-12-08 21:36:00,13.636,13.712,13.577,13.626,600000.0
2006-12-08 21:37:00,13.611,13.68,13.611,13.68,100000.0
2006-12-08 21:38:00,13.732,13.744,13.641,13.67,550000.0
2006-12-08 21:39:00,13.683,13.777,13.654,13.708,300000.0
2006-12-08 21:40:00,13.608,13.696,13.608,13.696,350000.0
2006-12-08 21:41:00,13.641,13.7,13.607,13.607,250000.0
2006-12-08 21:43:00,13.591,13.684,13.591,13.627,200000.0
2006-12-08 21:44:00,13.646,13.65,13.547,13.563,350000.0
2006-12-08 21:45:00,13.621,13.621,13.621,13.621,50000.0
2006-12-08 21:48:00,13.603,13.706,13.595,13.698,600000.0
2006-12-08 21:50:00,13.721,13.754,13.609,13.711,450000.0
2006-12-08 21:51:00,13.607,13.724,13.607,13.615,350000.0
2006-12-08 21:52:00,13.699,13.732,13.588,13.651,650000.0
2006-12-08 21:53:00,13.635,13.725,13.573,13.573,400000.0
2006-12-08 21:54:00,13.707,13.73,13.628,13.628,550000.0
2006-12-08 21:55:00,13.669,13.723,13.584,13.681,450000.0
2006-12-08 21:56:00,13.679,13.717,13.624,13.701,600000.0
2006-12-08 21:57:00,13.722,13.722,13.597,13.613,350000.0
2006-12-08 21:58:00,13.671,13.675,13.579,13.616,500000.0
2006-12-08 21:59:00,13.614,13.734,13.595,13.708,550000.0
2006-12-08 22:00:00,13.65,13.71,13.607,13.69,450000.0
2006-12-08 22:01:00,13.557,13.695,13.557,13.617,350000.0
2006-12-08 22:02:00,13.672,13.693,13.566,13.635,700000.0
2006-12-08 22:03:00,13.686,13.71,13.576,13.576,450000.0
2006-12-08 22:04:00,13.632,13.709,13.588,13.709,500000.0
2006-12-08 22:05:00,13.591,13.724,13.591,13.714,450000.0
2006-12-08 22:07:00,13.611,13.695,13.611,13.695,150000.0
2006-12-08 22:08:00,13.567,13.573,13.567,13.573,100000.0
2006-12-08 22:09:00,13.597,13.703,13.597,13.675,150000.0
2006-12-08 22:11:00,13.549,13.683,13.51,13.683,600000.0
2006-12-08 22:12:00,13.679,13.729,13.57,13.617,450000.0
2006-12-08 22:13:00,13.722,13.787,13.615,13.644,1050000.0
2006-12-08 22:14:00,13.583,13.69,13.541,13.564,350000.0
2006-12-08 22:15:00,13.577,13.677,13.577,13.675,700000.0
2006-12-08 22:16:00,13.594,13.751,13.594,13.642,750000.0
2006-12-08 22:17:00,13.675,13.708,13.612,13.622,400000.0
2006-12-08 22:18:00,13.678,13.725,13.604,13.717,400000.0
2006-12-08 22:19:00,13.716,13.716,13.603,13.67,800000.0
2006-12-08 22:20:00,13.715,13.715,13.592,13.661,450000.0
2006-12-08 22:21:00,13.674,13.741,13.6,13.649,700000.0
2006-12-08 22:22:00,13.681,13.719,13.595,13.68,350000.0
2006-12-08 22:23:00,13.65,13.739,13.592,13.609,950000.0
2006-12-08 22:24:00,13.684,13.719,13.62,13.654,450000.0
2006-12-08 22:25:00,13.723,13.723,13.588,13.679,400000.0
2006-12-08 22:26:00,13.705,13.705,13.559,13.676,400000.0
2006-12-08 22:27:00,13.61,13.73,13.61,13.658,400000.0
2006-12-08 22:28:00,13.65,13.735,13.625,13.625,450000.0
2006-12-08 22:29:00,13.683,13.735,13.596,13.693,600000.0
2006-12-08 22:30:00,13.698,13.716,13.641,13.641,350000.0
2006-12-08 22:31:00,13.64,13.723,13.586,13.705,550000.0
2006-12-08 22:32:00,13.671,13.703,13.6,13.648,500000.0
2006-12-08 22:33:00,13.686,13.686,13.539,13.672,700000.0
2006-12-08 22:34:00,13.672,13.699,13.553,13.553,600000.0
2006-12-08 22:35:00,13.599,13.675,13.521,13.577,550000.0
2006-12-08 22:36:00,13.649,13.696,13.578,13.578,550000.0
2006-12-08 22:37:00,13.612,13.7,13.553,13.664,550000.0
2006-12-08 22:38:00,13.598,13.667,13.547,13.589,500000.0
2006-12-08 22:39:00,13.553,13.676,13.553,13.656,400000.0
2006-12-08 22:40:00,13.688,13.688,13.57,13.66,650000.0
2006-12-08 22:41:00,13.654,13.679,13.551,13.591,600000.0
2006-12-08 22:42:00,13.598,13.647,13.531,13.647,500000.0
2006-12-08 22:43:00,13.538,13.66,13.532,13.638,400000.0
2006-12-08 22:44:00,13.654,13.654,13.483,13.638,450000.0
2006-12-08 22:46:00,13.552,13.667,13.534,13.574,400000.0
2006-12-08 22:47:00,13.65,13.656,13.543,13.656,400000.0
2006-12-08 22:48:00,13.615,13.661,13.507,13.517,950000.0
2006-12-08 22:49:00,13.538,13.683,13.506,13.642,550000.0
2006-12-08 22:50:00,13.571,13.644,13.518,13.644,350000.0
2006-12-08 22:54:00,13.634,13.66,13.565,13.566,400000.0
2006-12-08 22:56:00,13.634,13.637,13.559,13.559,550000.0
2006-12-08 22:57:00,13.583,13.642,13.583,13.589,200000.0
2006-12-08 22:58:00,13.562,13.675,13.536,13.631,450000.0
2006-12-08 22:59:00,13.549,13.669,13.53,13.637,400000.0
2006-12-08 23:00:00,13.575,13.633,13.522,13.628,550000.0
2006-12-08 23:01:00,13.552,13.647,13.536,13.536,350000.0
2006-12-08 23:02:00,13.565,13.662,13.522,13.613,400000.0
2006-12-08 23:03:00,13.571,13.655,13.522,13.655,450000.0
2006-12-08 23:04:00,13.632,13.67,13.526,13.613,950000.0
2006-12-08 23:05:00,13.573,13.7,13.573,13.636,600000.0
2006-12-08 23:06:00,13.634,13.66,13.55,13.583,500000.0
2006-12-08 23:07:00,13.558,13.649,13.553,13.559,400000.0
2006-12-08 23:08:00,13.66,13.66,13.59,13.632,450000.0
2006-12-08 23:09:00,13.625,13.695,13.572,13.695,300000.0
2006-12-08 23:10:00,13.628,13.628,13.553,13.56,250000.0
2006-12-08 23:11:00,13.637,13.637,13.523,13.582,400000.0
2006-12-08 23:12:00,13.656,13.683,13.574,13.605,300000.0
2006-12-08 23:13:00,13.62,13.654,13.551,13.654,550000.0
2006-12-08 23:14:00,13.608,13.641,13.533,13.638,300000.0
2006-12-08 23:15:00,13.564,13.634,13.564,13.612,350000.0
2006-12-08 23:16:00,13.6,13.64,13.508,13.593,450000.0
2006-12-08 23:17:00,13.584,13.615,13.565,13.565,200000.0
2006-12-08 23:18:00,13.523,13.618,13.523,13.618,100000.0
2006-12-08 23:23:00,13.6,13.608,13.6,13.608,100000.0
2006-12-08 23:24:00,13.556,13.642,13.556,13.636,400000.0
2006-12-08 23:25:00,13.609,13.676,13.562,13.645,400000.0
2006-12-08 23:26:00,13.582,13.653,13.541,13.541,400000.0
2006-12-08 23:27:00,13.655,13.655,13.579,13.622,400000.0
2006-12-08 23:28:00,13.637,13.667,13.61,13.636,350000.0
2006-12-08 23:30:00,13.62,13.657,13.508,13.645,450000.0
2006-12-08 23:32:00,13.577,13.658,13.547,13.608,500000.0
2006-12-08 23:33:00,13.658,13.658,13.603,13.615,350000.0
2006-12-08 23:34:00,13.621,13.685,13.573,13.685,550000.0
2006-12-08 23:35:00,13.649,13.677,13.558,13.558,350000.0
2006-12-08 23:36:00,13.577,13.659,13.545,13.641,550000.0
2006-12-08 23:37:00,13.609,13.666,13.538,13.628,400000.0
2006-12-08 23:38:00,13.565,13.649,13.547,13.556,400000.0
2006-12-08 23:39:00,13.631,13.684,13.579,13.579,250000.0
2006-12-08 23:40:00,13.576,13.683,13.523,13.575,750000.0
2006-12-08 23:41:00,13.676,13.683,13.642,13.642,500000.0
2006-12-08 23:42:00,13.598,13.663,13.598,13.663,500000.0
2006-12-08 23:44:00,13.599,13.679,13.538,13.609,500000.0
2006-12-08 23:45:00,13.643,13.643,13.572,13.606,300000.0
2006-12-08 23:46:00,13.562,13.651,13.561,13.561,300000.0
2006-12-08 23:48:00,13.591,13.591,13.558,13.559,200000.0
2006-12-08 23:50:00,13.619,13.619,13.54,13.573,200000.0
2006-12-08 23:52:00,13.587,13.621,13.546,13.586,350000.0
2006-12-08 23:53:00,13.66,13.697,13.561,13.652,350000.0
2006-12-08 23:54:00,13.583,13.662,13.545,13.598,600000.0
2006-12-08 23:55:00,13.571,13.69,13.571,13.69,200000.0
2006-12-08 23:56:00,13.551,13.654,13.551,13.571,150000.0
2006-12-08 23:58:00,13.661,13.685,13.575,13.648,450000.0
2006-12-08 23:59:00,13.608,13.631,13.572,13.613,250000.0
2006-12-11 00:00:00,13.69,13.94,13.59,13.81,450000.0
2006-12-11 00:24:00,13.691,13.691,13.573,13.613,450000.0
2006-12-11 00:30:00,13.613,13.689,13.552,13.618,400000.0
2006-12-11 00:36:00,13.61,13.694,13.587,13.587,200000.0
2006-12-11 00:37:00,13.577,13.676,13.577,13.657,150000.0
2006-12-11 00:45:00,13.667,13.667,13.583,13.615,200000.0
2006-12-11 00:57:00,13.657,13.657,13.556,13.595,200000.0
2006-12-11 01:00:00,13.683,13.684,13.52,13.604,600000.0
2006-12-11 01:01:00,13.607,13.653,13.594,13.594,300000.0
2006-12-11 01:02:00,13.475,13.589,13.475,13.488,550000.0
2006-12-11 01:04:00,13.578,13.605,13.527,13.539,500000.0
2006-12-11 01:05:00,13.534,13.618,13.531,13.567,450000.0
2006-12-11 01:06:00,13.53,13.638,13.488,13.488,450000.0
2006-12-11 01:07:00,13.508,13.581,13.508,13.566,350000.0
2006-12-11 01:08:00,13.498,13.567,13.46,13.485,350000.0
2006-12-11 01:09:00,13.57,13.594,13.488,13.569,700000.0
2006-12-11 01:10:00,13.609,13.63,13.534,13.548,400000.0
2006-12-11 01:11:00,13.573,13.608,13.517,13.579,550000.0
2006-12-11 01:12:00,13.579,13.579,13.488,13.499,350000.0
2006-12-11 01:13:00,13.537,13.564,13.442,13.493,650000.0
2006-12-11 01:14:00,13.525,13.63,13.51,13.51,500000.0
2006-12-11 01:15:00,13.63,13.635,13.52,13.521,450000.0
2006-12-11 01:16:00,13.521,13.67,13.521,13.63,750000.0
2006-12-11 01:17:00,13.596,13.651,13.509,13.511,550000.0
2006-12-11 01:18:00,13.607,13.624,13.467,13.608,600000.0
2006-12-11 01:19:00,13.571,13.648,13.509,13.549,450000.0
2006-12-11 01:20:00,13.585,13.616,13.511,13.608,450000.0
2006-12-11 01:22:00,13.547,13.622,13.533,13.622,500000.0
2006-12-11 01:23:00,13.538,13.638,13.538,13.629,450000.0
2006-12-11 01:24:00,13.609,13.609,13.491,13.563,300000.0
2006-12-11 01:25:00,13.6,13.609,13.509,13.597,500000.0
2006-12-11 01:26:00,13.573,13.652,13.522,13.611,400000.0
2006-12-11 01:27:00,13.648,13.65,13.543,13.648,350000.0
2006-12-11 01:28:00,13.658,13.668,13.576,13.625,500000.0
2006-12-11 01:29:00,13.602,13.645,13.526,13.526,400000.0
2006-12-11 01:30:00,13.619,13.619,13.543,13.543,300000.0
2006-12-11 01:33:00,13.564,13.65,13.561,13.646,300000.0
2006-12-11 01:34:00,13.561,13.674,13.518,13.633,400000.0
2006-12-11 01:35:00,13.663,13.663,13.58,13.65,550000.0
2006-12-11 01:36:00,13.578,13.689,13.578,13.689,300000.0
2006-12-11 01:37:00,13.645,13.645,13.545,13.568,400000.0
2006-12-11 01:38:00,13.521,13.544,13.521,13.544,100000.0
2006-12-11 01:39:00,13.635,13.65,13.604,13.604,150000.0
2006-12-11 01:40:00,13.678,13.678,13.551,13.627,250000.0
2006-12-11 01:41:00,13.618,13.658,13.505,13.537,350000.0
2006-12-11 01:42:00,13.541,13.679,13.541,13.577,400000.0
2006-12-11 01:46:00,13.645,13.683,13.562,13.653,550000.0
2006-12-11 01:47:00,13.628,13.685,13.604,13.685,400000.0
2006-12-11 01:48:00,13.58,13.665,13.535,13.655,400000.0
2006-12-11 01:50:00,13.661,13.678,13.564,13.678,350000.0
2006-12-11 01:51:00,13.681,13.682,13.547,13.547,300000.0
2006-12-11 01:53:00,13.645,13.645,13.553,13.589,200000.0
2006-12-11 01:54:00,13.645,13.645,13.645,13.645,50000.0
2006-12-11 01:56:00,13.564,13.642,13.548,13.582,300000.0
2006-12-11 01:57:00,13.57,13.615,13.548,13.548,400000.0
2006-12-11 01:59:00,13.639,13.639,13.535,13.576,250000.0
2006-12-11 02:00:00,13.605,13.651,13.543,13.633,500000.0
2006-12-11 02:01:00,13.531,13.676,13.525,13.573,450000.0
2006-12-11 02:02:00,13.604,13.656,13.575,13.643,600000.0
2006-12-11 02:04:00,13.635,13.635,13.543,13.579,200000.0
2006-12-11 02:08:00,13.636,13.636,13.538,13.613,650000.0
2006-12-11 02:09:00,13.524,13.653,13.505,13.653,300000.0
2006-12-11 02:10:00,13.567,13.649,13.567,13.595,250000.0
2006-12-11 02:11:00,13.547,13.599,13.498,13.588,400000.0
2006-12-11 02:12:00,13.581,13.603,13.509,13.533,400000.0
2006-12-11 02:13:00,13.516,13.629,13.481,13.607,450000.0
2006-12-11 02:14:00,13.512,13.619,13.453,13.619,650000.0
2006-12-11 02:15:00,13.518,13.647,13.502,13.644,850000.0
2006-12-11 02:16:00,13.529,13.689,13.508,13.626,700000.0
2006-12-11 02:17:00,13.552,13.602,13.456,13.566,500000.0
2006-12-11 02:18:00,13.503,13.622,13.503,13.518,400000.0
2006-12-11 02:19:00,13.626,13.637,13.503,13.503,450000.0
2006-12-11 02:20:00,13.523,13.619,13.503,13.587,350000.0
2006-12-11 02:21:00,13.498,13.589,13.498,13.589,200000.0
2006-12-11 02:22:00,13.58,13.637,13.538,13.584,500000.0
2006-12-11 02:23:00,13.625,13.634,13.511,13.535,800000.0
2006-12-11 02:24:00,13.568,13.604,13.505,13.603,500000.0
2006-12-11 02:25:00,13.615,13.615,13.482,13.54,350000.0
2006-12-11 02:26:00,13.516,13.639,13.516,13.603,800000.0
2006-12-11 02:27:00,13.504,13.62,13.504,13.551,650000.0
2006-12-11 02:28:00,13.51,13.598,13.465,13.529,550000.0
2006-12-11 02:29:00,13.531,13.643,13.512,13.576,250000.0
2006-12-11 02:30:00,13.502,13.649,13.502,13.634,350000.0
2006-12-11 02:31:00,13.592,13.629,13.535,13.601,650000.0
2006-12-11 02:32:00,13.494,13.631,13.494,13.629,500000.0
2006-12-11 02:33:00,13.55,13.603,13.525,13.55,400000.0
2006-12-11 02:34:00,13.486,13.572,13.486,13.539,350000.0
2006-12-11 02:35:00,13.626,13.631,13.522,13.584,350000.0
2006-12-11 02:36:00,13.58,13.58,13.472,13.502,400000.0
2006-12-11 02:37:00,13.606,13.609,13.489,13.52,750000.0
2006-12-11 02:38:00,13.552,13.621,13.552,13.621,300000.0
2006-12-11 02:39:00,13.621,13.621,13.47,13.499,450000.0
2006-12-11 02:40:00,13.486,13.614,13.486,13.583,250000.0
2006-12-11 02:41:00,13.623,13.623,13.514,13.563,250000.0
2006-12-11 02:42:00,13.6,13.656,13.547,13.605,350000.0
2006-12-11 02:43:00,13.494,13.622,13.486,13.592,650000.0
2006-12-11 02:44:00,13.605,13.605,13.544,13.544,150000.0
2006-12-11 02:45:00,13.594,13.632,13.498,13.498,350000.0
2006-12-11 02:46:00,13.58,13.58,13.492,13.518,250000.0
2006-12-11 02:47:00,13.606,13.634,13.525,13.545,350000.0
2006-12-11 02:48:00,13.565,13.639,13.519,13.519,300000.0
2006-12-11 02:50:00,13.614,13.674,13.544,13.55,500000.0
2006-12-11 02:52:00,13.539,13.562,13.483,13.562,600000.0
2006-12-11 02:53:00,13.571,13.611,13.47,13.548,650000.0
2006-12-11 02:54:00,13.464,13.595,13.464,13.563,350000.0
2006-12-11 02:55:00,13.524,13.59,13.517,13.571,350000.0
2006-12-11 02:56:00,13.493,13.62,13.492,13.577,350000.0
2006-12-11 02:57:00,13.505,13.618,13.505,13.618,400000.0
2006-12-11 02:58:00,13.48,13.612,13.48,13.592,350000.0
2006-12-11 02:59:00,13.589,13.62,13.487,13.594,650000.0
2006-12-11 03:00:00,13.518,13.623,13.518,13.591,400000.0
2006-12-11 03:01:00,13.582,13.637,13.499,13.584,550000.0
2006-12-11 03:02:00,13.59,13.657,13.505,13.533,450000.0
2006-12-11 03:03:00,13.607,13.612,13.49,13.49,300000.0
2006-12-11 03:04:00,13.576,13.576,13.439,13.506,500000.0
2006-12-11 03:06:00,13.588,13.678,13.51,13.619,400000.0
2006-12-11 03:07:00,13.568,13.575,13.532,13.575,200000.0
2006-12-11 03:08:00,13.585,13.585,13.545,13.545,250000.0
2006-12-11 03:09:00,13.572,13.584,13.468,13.562,550000.0
2006-12-11 03:10:00,13.509,13.525,13.469,13.482,250000.0
2006-12-11 03:11:00,13.559,13.616,13.499,13.563,900000.0
2006-12-11 03:12:00,13.591,13.591,13.463,13.589,550000.0
2006-12-11 03:13:00,13.566,13.641,13.555,13.567,550000.0
2006-12-11 03:14:00,13.548,13.592,13.475,13.554,350000.0
2006-12-11 03:15:00,13.576,13.625,13.459,13.459,900000.0
2006-12-11 03:16:00,13.591,13.591,13.473,13.579,650000.0
2006-12-11 03:17:00,13.588,13.625,13.514,13.514,400000.0
2006-12-11 03:18:00,13.583,13.654,13.583,13.612,450000.0
2006-12-11 03:19:00,13.539,13.589,13.46,13.477,1050000.0
2006-12-11 03:20:00,13.599,13.638,13.483,13.483,1000000.0
2006-12-11 03:21:00,13.498,13.585,13.471,13.585,550000.0
2006-12-11 03:22:00,13.517,13.638,13.496,13.558,550000.0
2006-12-11 03:23:00,13.604,13.604,13.503,13.514,350000.0
2006-12-11 03:24:00,13.465,13.612,13.465,13.542,450000.0
2006-12-11 03:25:00,13.519,13.609,13.518,13.586,550000.0
2006-12-11 03:26:00,13.556,13.556,13.453,13.553,400000.0
2006-12-11 03:27:00,13.547,13.582,13.48,13.582,550000.0
2006-12-11 03:28:00,13.549,13.626,13.505,13.515,600000.0
2006-12-11 03:29:00,13.62,13.62,13.477,13.6,450000.0
2006-12-11 03:30:00,13.592,13.592,13.478,13.478,400000.0
2006-12-11 03:31:00,13.574,13.598,13.498,13.572,650000.0
2006-12-11 03:32:00,13.577,13.577,13.474,13.575,350000.0
2006-12-11 03:33:00,13.497,13.582,13.461,13.525,650000.0
2006-12-11 03:34:00,13.52,13.63,13.493,13.568,700000.0
2006-12-11 03:35:00,13.605,13.62,13.484,13.501,700000.0
2006-12-11 03:36:00,13.584,13.628,13.497,13.584,450000.0
2006-12-11 03:37:00,13.607,13.62,13.468,13.62,600000.0
2006-12-11 03:38:00,13.568,13.608,13.451,13.506,550000.0
2006-12-11 03:39:00,13.468,13.594,13.455,13.477,750000.0
2006-12-11 03:41:00,13.536,13.581,13.417,13.548,550000.0
2006-12-11 03:42:00,13.467,13.593,13.467,13.593,400000.0
2006-12-11 03:43:00,13.581,13.658,13.491,13.516,500000.0
2006-12-11 03:44:00,13.568,13.571,13.492,13.571,250000.0
2006-12-11 03:45:00,13.565,13.604,13.51,13.544,400000.0
2006-12-11 03:46:00,13.564,13.564,13.495,13.495,250000.0
2006-12-11 03:47:00,13.626,13.653,13.533,13.59,450000.0
2006-12-11 03:48:00,13.543,13.64,13.524,13.524,500000.0
2006-12-11 03:49:00,13.575,13.639,13.512,13.584,600000.0
2006-12-11 03:50:00,13.641,13.657,13.542,13.647,500000.0
2006-12-11 03:51:00,13.592,13.592,13.478,13.53,350000.0
2006-12-11 03:52:00,13.573,13.604,13.443,13.526,600000.0
2006-12-11 03:53:00,13.503,13.59,13.46,13.46,350000.0
2006-12-11 03:54:00,13.463,13.597,13.463,13.592,500000.0
2006-12-11 03:55:00,13.623,13.623,13.509,13.509,250000.0
2006-12-11 03:56:00,13.554,13.635,13.518,13.591,400000.0
2006-12-11 03:57:00,13.497,13.609,13.497,13.533,300000.0
2006-12-11 03:58:00,13.605,13.65,13.508,13.634,1000000.0
2006-12-11 03:59:00,13.614,13.614,13.492,13.551,400000.0
2006-12-11 04:00:00,13.538,13.603,13.485,13.594,550000.0
2006-12-11 04:01:00,13.496,13.598,13.45,13.549,400000.0
2006-12-11 04:02:00,13.524,13.592,13.524,13.587,350000.0
2006-12-11 04:03:00,13.476,13.587,13.476,13.556,350000.0
2006-12-11 04:04:00,13.526,13.566,13.452,13.548,400000.0
2006-12-11 04:05:00,13.47,13.609,13.47,13.541,450000.0
2006-12-11 04:06:00,13.56,13.56,13.42,13.439,350000.0
2006-12-11 04:08:00,13.482,13.615,13.452,13.526,600000.0
2006-12-11 04:09:00,13.548,13.64,13.467,13.467,400000.0
2006-12-11 04:10:00,13.568,13.596,13.503,13.555,250000.0
2006-12-11 04:11:00,13.518,13.615,13.472,13.491,500000.0
2006-12-11 04:12:00,13.574,13.617,13.504,13.575,450000.0
2006-12-11 04:13:00,13.589,13.59,13.523,13.552,350000.0
2006-12-11 04:14:00,13.511,13.61,13.489,13.521,550000.0
2006-12-11 04:15:00,13.588,13.64,13.52,13.52,550000.0
2006-12-11 04:16:00,13.583,13.65,13.532,13.603,400000.0
2006-12-11 04:17:00,13.497,13.626,13.479,13.489,350000.0
2006-12-11 04:19:00,13.552,13.635,13.488,13.577,450000.0
2006-12-11 04:20:00,13.522,13.637,13.522,13.558,300000.0
2006-12-11 04:21:00,13.599,13.626,13.474,13.533,400000.0
2006-12-11 04:22:00,13.61,13.61,13.498,13.567,350000.0
2006-12-11 04:23:00,13.565,13.583,13.472,13.519,350000.0
2006-12-11 04:24:00,13.565,13.565,13.464,13.483,300000.0
2006-12-11 04:26:00,13.441,13.584,13.439,13.486,500000.0
2006-12-11 04:28:00,13.554,13.554,13.449,13.486,200000.0
2006-12-11 04:31:00,13.559,13.559,13.481,13.513,200000.0
2006-12-11 04:32:00,13.466,13.478,13.466,13.478,100000.0
2006-12-11 04:33:00,13.459,13.565,13.452,13.558,300000.0
2006-12-11 04:35:00,13.585,13.585,13.477,13.503,250000.0
2006-12-11 04:36:00,13.544,13.544,13.542,13.542,100000.0
2006-12-11 04:37:00,13.452,13.551,13.441,13.551,300000.0
2006-12-11 04:39:00,13.507,13.613,13.489,13.568,650000.0
2006-12-11 04:40:00,13.538,13.628,13.532,13.618,350000.0
2006-12-11 04:42:00,13.553,13.563,13.487,13.552,300000.0
2006-12-11 04:43:00,13.587,13.587,13.454,13.454,200000.0
2006-12-11 04:44:00,13.491,13.575,13.491,13.537,350000.0
2006-12-11 04:47:00,13.549,13.569,13.501,13.501,250000.0
2006-12-11 04:48:00,13.585,13.594,13.529,13.59,350000.0
2006-12-11 04:49:00,13.612,13.629,13.528,13.6,400000.0
2006-12-11 04:50:00,13.544,13.586,13.544,13.58,250000.0
2006-12-11 04:51:00,13.532,13.599,13.479,13.493,400000.0
2006-12-11 04:52:00,13.599,13.599,13.5,13.593,200000.0
2006-12-11 04:53:00,13.612,13.651,13.612,13.651,100000.0
2006-12-11 04:56:00,13.522,13.666,13.522,13.611,500000.0
2006-12-11 04:57:00,13.489,13.637,13.489,13.589,400000.0
2006-12-11 04:59:00,13.603,13.608,13.491,13.525,400000.0
2006-12-11 05:00:00,13.547,13.591,13.496,13.577,400000.0
2006-12-11 05:01:00,13.507,13.56,13.507,13.56,150000.0
2006-12-11 05:04:00,13.468,13.564,13.434,13.465,450000.0
2006-12-11 05:08:00,13.56,13.602,13.495,13.602,300000.0
2006-12-11 05:09:00,13.51,13.609,13.463,13.561,650000.0
2006-12-11 05:12:00,13.485,13.625,13.485,13.538,550000.0
2006-12-11 05:13:00,13.5,13.622,13.5,13.556,250000.0
2006-12-11 05:14:00,13.562,13.623,13.476,13.621,800000.0
2006-12-11 05:15:00,13.524,13.649,13.521,13.639,500000.0
2006-12-11 05:18:00,13.584,13.584,13.475,13.509,200000.0
2006-12-11 05:21:00,13.542,13.577,13.457,13.569,500000.0
2006-12-11 05:22:00,13.564,13.598,13.502,13.566,350000.0
2006-12-11 05:23:00,13.526,13.612,13.523,13.564,350000.0
2006-12-11 05:24:00,13.531,13.629,13.508,13.629,500000.0
2006-12-11 05:25:00,13.52,13.646,13.5,13.597,500000.0
2006-12-11 05:26:00,13.644,13.646,13.553,13.606,550000.0
2006-12-11 05:27:00,13.632,13.632,13.512,13.552,350000.0
2006-12-11 05:28:00,13.549,13.644,13.495,13.504,600000.0
2006-12-11 05:29:00,13.529,13.673,13.529,13.586,400000.0
2006-12-11 05:30:00,13.569,13.57,13.455,13.57,400000.0
2006-12-11 05:31:00,13.588,13.625,13.535,13.625,250000.0
2006-12-11 05:32:00,13.515,13.681,13.515,13.613,400000.0
2006-12-11 05:33:00,13.533,13.644,13.533,13.626,400000.0
2006-12-11 05:34:00,13.636,13.636,13.544,13.602,650000.0
2006-12-11 05:35:00,13.607,13.67,13.578,13.601,600000.0
2006-12-11 05:36:00,13.622,13.651,13.538,13.651,400000.0
2006-12-11 05:37:00,13.642,13.656,13.535,13.535,300000.0
2006-12-11 05:38:00,13.63,13.645,13.551,13.551,550000.0
2006-12-11 05:39:00,13.537,13.549,13.496,13.496,250000.0
2006-12-11 05:40:00,13.555,13.615,13.512,13.519,400000.0
2006-12-11 05:41:00,13.608,13.667,13.579,13.588,450000.0
2006-12-11 05:42:00,13.56,13.63,13.56,13.575,350000.0
2006-12-11 05:43:00,13.649,13.649,13.501,13.502,550000.0
2006-12-11 05:44:00,13.665,13.679,13.559,13.633,550000.0
2006-12-11 05:45:00,13.636,13.677,13.546,13.559,550000.0
2006-12-11 05:46:00,13.598,13.641,13.526,13.581,500000.0
2006-12-11 05:47:00,13.631,13.665,13.524,13.645,500000.0
2006-12-11 05:48:00,13.588,13.647,13.521,13.601,700000.0
2006-12-11 05:49:00,13.625,13.652,13.551,13.652,350000.0
2006-12-11 05:50:00,13.637,13.687,13.57,13.645,600000.0
2006-12-11 05:51:00,13.632,13.649,13.521,13.633,900000.0
2006-12-11 05:52:00,13.635,13.667,13.526,13.626,700000.0
2006-12-11 05:53:00,13.562,13.723,13.562,13.67,600000.0
2006-12-11 05:54:00,13.559,13.619,13.493,13.619,600000.0
2006-12-11 05:55:00,13.619,13.705,13.564,13.591,1000000.0
2006-12-11 05:56:00,13.64,13.64,13.522,13.614,950000.0
2006-12-11 05:57:00,13.6,13.673,13.567,13.644,450000.0
2006-12-11 05:58:00,13.615,13.615,13.533,13.591,300000.0
2006-12-11 05:59:00,13.62,13.646,13.514,13.537,450000.0
2006-12-11 06:00:00,13.61,13.696,13.572,13.598,550000.0
2006-12-11 06:01:00,13.53,13.631,13.53,13.616,300000.0
2006-12-11 06:02:00,13.596,13.693,13.575,13.575,400000.0
2006-12-11 06:03:00,13.655,13.679,13.551,13.559,400000.0
2006-12-11 06:04:00,13.623,13.682,13.559,13.596,550000.0
2006-12-11 06:06:00,13.569,13.639,13.542,13.542,350000.0
2006-12-11 06:07:00,13.587,13.656,13.562,13.573,350000.0
2006-12-11 06:08:00,13.654,13.663,13.544,13.656,450000.0
2006-12-11 06:09:00,13.64,13.655,13.511,13.511,300000.0
2006-12-11 06:10:00,13.65,13.672,13.615,13.658,250000.0
2006-12-11 06:11:00,13.588,13.715,13.575,13.632,550000.0
2006-12-11 06:12:00,13.652,13.68,13.574,13.574,350000.0
2006-12-11 06:13:00,13.607,13.607,13.522,13.557,400000.0
2006-12-11 06:14:00,13.528,13.598,13.528,13.598,100000.0
2006-12-11 06:15:00,13.627,13.663,13.551,13.663,400000.0
2006-12-11 06:16:00,13.55,13.622,13.548,13.564,350000.0
2006-12-11 06:18:00,13.541,13.63,13.522,13.542,300000.0
2006-12-11 06:19:00,13.541,13.541,13.538,13.538,100000.0
2006-12-11 06:20:00,13.602,13.679,13.586,13.618,400000.0
2006-12-11 06:21:00,13.601,13.687,13.562,13.626,400000.0
2006-12-11 06:22:00,13.602,13.656,13.553,13.621,450000.0
2006-12-11 06:23:00,13.652,13.659,13.543,13.543,300000.0
2006-12-11 06:24:00,13.542,13.713,13.542,13.713,500000.0
2006-12-11 06:25:00,13.666,13.69,13.597,13.687,450000.0
2006-12-11 06:26:00,13.666,13.687,13.585,13.585,550000.0
2006-12-11 06:27:00,13.677,13.677,13.566,13.664,350000.0
2006-12-11 06:28:00,13.584,13.702,13.584,13.702,350000.0
2006-12-11 06:29:00,13.663,13.687,13.663,13.687,100000.0
2006-12-11 06:30:00,13.659,13.659,13.613,13.642,150000.0
2006-12-11 06:31:00,13.656,13.683,13.555,13.59,600000.0
2006-12-11 06:32:00,13.566,13.706,13.566,13.608,300000.0
2006-12-11 06:33:00,13.567,13.681,13.56,13.646,400000.0
2006-12-11 06:34:00,13.563,13.67,13.563,13.67,200000.0
2006-12-11 06:35:00,13.665,13.682,13.61,13.673,500000.0
2006-12-11 06:37:00,13.673,13.674,13.527,13.657,550000.0
2006-12-11 06:38:00,13.573,13.671,13.519,13.635,500000.0
2006-12-11 06:39:00,13.571,13.661,13.525,13.528,350000.0
2006-12-11 06:41:00,13.675,13.675,13.641,13.641,300000.0
2006-12-11 06:42:00,13.634,13.64,13.594,13.64,300000.0
2006-12-11 06:43:00,13.576,13.689,13.574,13.681,250000.0
2006-12-11 06:44:00,13.598,13.675,13.541,13.67,550000.0
2006-12-11 06:45:00,13.656,13.656,13.523,13.523,200000.0
2006-12-11 06:46:00,13.656,13.667,13.534,13.534,350000.0
2006-12-11 06:47:00,13.651,13.655,13.53,13.655,550000.0
2006-12-11 06:48:00,13.664,13.678,13.553,13.663,400000.0
2006-12-11 06:50:00,13.617,13.66,13.617,13.648,300000.0
2006-12-11 06:51:00,13.573,13.665,13.559,13.635,500000.0
2006-12-11 06:52:00,13.582,13.71,13.582,13.624,550000.0
2006-12-11 06:53:00,13.631,13.731,13.601,13.707,550000.0
2006-12-11 06:54:00,13.693,13.693,13.529,13.632,700000.0
2006-12-11 06:57:00,13.651,13.651,13.57,13.578,300000.0
2006-12-11 06:59:00,13.627,13.642,13.541,13.578,500000.0
2006-12-11 07:00:00,13.571,13.664,13.569,13.624,400000.0
2006-12-11 07:02:00,13.566,13.674,13.566,13.604,250000.0
2006-12-11 07:03:00,13.553,13.625,13.553,13.573,450000.0
2006-12-11 07:04:00,13.58,13.648,13.579,13.648,250000.0
2006-12-11 07:05:00,13.57,13.66,13.529,13.586,500000.0
2006-12-11 07:06:00,13.627,13.667,13.529,13.601,500000.0
2006-12-11 07:07:00,13.676,13.713,13.597,13.622,550000.0
2006-12-11 07:08:00,13.58,13.7,13.58,13.648,450000.0
2006-12-11 07:09:00,13.667,13.675,13.541,13.675,700000.0
2006-12-11 07:10:00,13.599,13.671,13.548,13.575,600000.0
2006-12-11 07:11:00,13.631,13.652,13.612,13.629,400000.0
2006-12-11 07:12:00,13.626,13.668,13.54,13.668,450000.0
2006-12-11 07:13:00,13.565,13.651,13.538,13.619,350000.0
2006-12-11 07:14:00,13.519,13.619,13.519,13.604,650000.0
2006-12-11 07:19:00,13.608,13.628,13.508,13.508,400000.0
2006-12-11 07:20:00,13.62,13.62,13.471,13.591,550000.0
2006-12-11 07:21:00,13.58,13.626,13.55,13.55,550000.0
2006-12-11 07:22:00,13.635,13.635,13.544,13.564,450000.0
2006-12-11 07:23:00,13.662,13.663,13.574,13.663,400000.0
2006-12-11 07:25:00,13.672,13.673,13.547,13.547,400000.0
2006-12-11 07:27:00,13.618,13.618,13.469,13.469,200000.0
2006-12-11 07:28:00,13.616,13.684,13.525,13.641,400000.0
2006-12-11 07:29:00,13.606,13.639,13.525,13.554,550000.0
2006-12-11 07:31:00,13.633,13.652,13.585,13.646,300000.0
2006-12-11 07:32:00,13.605,13.701,13.555,13.594,750000.0
2006-12-11 07:35:00,13.599,13.638,13.5,13.624,500000.0
2006-12-11 07:38:00,13.624,13.624,13.512,13.581,400000.0
2006-12-11 07:39:00,13.609,13.622,13.533,13.621,350000.0
2006-12-11 07:40:00,13.571,13.62,13.497,13.62,450000.0
2006-12-11 07:41:00,13.646,13.646,13.525,13.525,250000.0
2006-12-11 07:42:00,13.543,13.658,13.511,13.615,400000.0
2006-12-11 07:43:00,13.546,13.646,13.517,13.618,450000.0
2006-12-11 07:44:00,13.61,13.61,13.507,13.546,300000.0
2006-12-11 07:45:00,13.532,13.599,13.494,13.599,400000.0
2006-12-11 07:46:00,13.556,13.623,13.529,13.613,250000.0
2006-12-11 07:47:00,13.637,13.637,13.538,13.554,350000.0
2006-12-11 07:48:00,13.618,13.64,13.553,13.64,250000.0
2006-12-11 07:49:00,13.559,13.662,13.557,13.625,400000.0
2006-12-11 07:50:00,13.566,13.646,13.566,13.646,100000.0
2006-12-11 07:51:00,13.574,13.685,13.57,13.654,600000.0
2006-12-11 07:53:00,13.584,13.626,13.527,13.626,350000.0
2006-12-11 07:54:00,13.519,13.567,13.519,13.567,200000.0
2006-12-11 07:56:00,13.556,13.644,13.522,13.642,500000.0
2006-12-11 07:58:00,13.625,13.643,13.546,13.643,400000.0
2006-12-11 07:59:00,13.534,13.645,13.517,13.63,400000.0
2006-12-11 08:00:00,13.625,13.649,13.536,13.625,500000.0
2006-12-11 08:01:00,13.589,13.672,13.539,13.539,350000.0
2006-12-11 08:02:00,13.552,13.667,13.538,13.589,750000.0
2006-12-11 08:03:00,13.543,13.625,13.538,13.611,450000.0
2006-12-11 08:07:00,13.649,13.649,13.526,13.631,500000.0
2006-12-11 08:08:00,13.568,13.651,13.534,13.535,650000.0
2006-12-11 08:09:00,13.554,13.616,13.512,13.549,500000.0
2006-12-11 08:10:00,13.652,13.678,13.579,13.579,250000.0
2006-12-11 08:11:00,13.622,13.622,13.505,13.609,300000.0
2006-12-11 08:12:00,13.555,13.659,13.555,13.616,300000.0
2006-12-11 08:13:00,13.655,13.661,13.524,13.544,400000.0
2006-12-11 08:14:00,13.54,13.657,13.538,13.611,400000.0
2006-12-11 08:15:00,13.549,13.664,13.549,13.664,250000.0
2006-12-11 08:16:00,13.58,13.66,13.576,13.637,250000.0
2006-12-11 08:17:00,13.602,13.716,13.591,13.653,650000.0
2006-12-11 08:18:00,13.615,13.635,13.52,13.626,550000.0
2006-12-11 08:19:00,13.565,13.626,13.565,13.579,250000.0
2006-12-11 08:20:00,13.651,13.651,13.495,13.588,550000.0
2006-12-11 08:21:00,13.539,13.651,13.521,13.579,550000.0
2006-12-11 08:22:00,13.562,13.664,13.559,13.576,350000.0
2006-12-11 08:23:00,13.576,13.686,13.568,13.685,550000.0
2006-12-11 08:24:00,13.676,13.676,13.558,13.558,250000.0
2006-12-11 08:25:00,13.535,13.655,13.535,13.628,350000.0
2006-12-11 08:26:00,13.651,13.659,13.55,13.648,500000.0
2006-12-11 08:27:00,13.587,13.668,13.587,13.668,250000.0
2006-12-11 08:28:00,13.669,13.688,13.58,13.652,450000.0
2006-12-11 08:29:00,13.574,13.668,13.556,13.648,400000.0
2006-12-11 08:30:00,13.661,13.685,13.605,13.658,400000.0
2006-12-11 08:31:00,13.608,13.696,13.608,13.622,400000.0
2006-12-11 08:32:00,13.694,13.696,13.583,13.663,400000.0
2006-12-11 08:33:00,13.642,13.688,13.547,13.653,400000.0
2006-12-11 08:34:00,13.625,13.663,13.578,13.589,300000.0
2006-12-11 08:35:00,13.577,13.634,13.532,13.63,400000.0
2006-12-11 08:36:00,13.617,13.617,13.487,13.549,500000.0
2006-12-11 08:37:00,13.616,13.686,13.577,13.656,250000.0
2006-12-11 08:38:00,13.671,13.691,13.56,13.59,650000.0
2006-12-11 08:39:00,13.621,13.669,13.557,13.557,250000.0
2006-12-11 08:40:00,13.618,13.662,13.58,13.628,250000.0
2006-12-11 08:41:00,13.631,13.664,13.596,13.596,350000.0
2006-12-11 08:42:00,13.7,13.7,13.614,13.658,450000.0
2006-12-11 08:43:00,13.669,13.672,13.589,13.663,300000.0
2006-12-11 08:44:00,13.612,13.662,13.598,13.662,350000.0
2006-12-11 08:45:00,13.646,13.673,13.589,13.601,350000.0
2006-12-11 08:46:00,13.668,13.673,13.517,13.638,500000.0
2006-12-11 08:47:00,13.659,13.67,13.537,13.6,550000.0
2006-12-11 08:49:00,13.663,13.68,13.578,13.63,400000.0
2006-12-11 08:50:00,13.671,13.686,13.534,13.632,550000.0
2006-12-11 08:51:00,13.621,13.661,13.553,13.611,350000.0
2006-12-11 08:52:00,13.558,13.668,13.557,13.638,450000.0
2006-12-11 08:53:00,13.66,13.688,13.61,13.683,400000.0
2006-12-11 08:54:00,13.703,13.703,13.615,13.617,350000.0
2006-12-11 08:55:00,13.718,13.718,13.576,13.688,250000.0
2006-12-11 08:56:00,13.587,13.668,13.552,13.641,550000.0
2006-12-11 08:57:00,13.652,13.667,13.559,13.637,550000.0
2006-12-11 08:58:00,13.697,13.697,13.568,13.621,250000.0
2006-12-11 08:59:00,13.694,13.702,13.523,13.638,500000.0
2006-12-11 09:00:00,13.642,13.688,13.536,13.536,550000.0
2006-12-11 09:01:00,13.66,13.66,13.56,13.56,100000.0
2006-12-11 09:02:00,13.564,13.668,13.564,13.576,550000.0
2006-12-11 09:03:00,13.575,13.659,13.54,13.573,500000.0
2006-12-11 09:04:00,13.611,13.671,13.519,13.664,400000.0
2006-12-11 09:05:00,13.623,13.676,13.542,13.642,400000.0
2006-12-11 09:06:00,13.615,13.665,13.55,13.596,350000.0
2006-12-11 09:07:00,13.542,13.631,13.532,13.63,400000.0
2006-12-11 09:08:00,13.682,13.682,13.577,13.627,250000.0
2006-12-11 09:09:00,13.582,13.699,13.582,13.587,450000.0
2006-12-11 09:10:00,13.673,13.675,13.556,13.663,350000.0
2006-12-11 09:11:00,13.635,13.635,13.487,13.541,550000.0
2006-12-11 09:12:00,13.656,13.699,13.575,13.588,550000.0
2006-12-11 09:13:00,13.586,13.668,13.523,13.668,450000.0
2006-12-11 09:14:00,13.66,13.694,13.609,13.609,500000.0
2006-12-11 09:15:00,13.611,13.692,13.589,13.65,350000.0
2006-12-11 09:16:00,13.605,13.693,13.549,13.569,350000.0
2006-12-11 09:17:00,13.653,13.653,13.517,13.611,550000.0
2006-12-11 09:22:00,13.613,13.662,13.554,13.662,250000.0
2006-12-11 09:23:00,13.582,13.678,13.531,13.652,450000.0
2006-12-11 09:24:00,13.564,13.659,13.564,13.628,400000.0
2006-12-11 09:25:00,13.686,13.686,13.568,13.601,350000.0
2006-12-11 09:26:00,13.652,13.686,13.576,13.672,300000.0
2006-12-11 09:27:00,13.608,13.7,13.571,13.571,250000.0
2006-12-11 09:28:00,13.595,13.644,13.551,13.644,350000.0
2006-12-11 09:29:00,13.688,13.736,13.596,13.7,400000.0
2006-12-11 09:30:00,13.61,13.731,13.598,13.699,400000.0
2006-12-11 09:31:00,13.651,13.651,13.575,13.643,400000.0
2006-12-11 09:32:00,13.636,13.689,13.583,13.689,250000.0
2006-12-11 09:35:00,13.586,13.697,13.586,13.697,350000.0
2006-12-11 09:36:00,13.605,13.656,13.513,13.529,500000.0
2006-12-11 09:38:00,13.613,13.723,13.556,13.665,450000.0
2006-12-11 09:39:00,13.686,13.691,13.532,13.664,500000.0
2006-12-11 09:40:00,13.569,13.661,13.515,13.537,550000.0
2006-12-11 09:41:00,13.647,13.693,13.592,13.592,350000.0
2006-12-11 09:42:00,13.669,13.685,13.584,13.6,400000.0
2006-12-11 09:44:00,13.63,13.725,13.613,13.652,350000.0
2006-12-11 09:45:00,13.649,13.703,13.561,13.692,550000.0
2006-12-11 09:46:00,13.658,13.741,13.625,13.721,400000.0
2006-12-11 09:47:00,13.607,13.701,13.604,13.694,300000.0
2006-12-11 09:48:00,13.738,13.738,13.605,13.646,450000.0
2006-12-11 09:49:00,13.668,13.718,13.603,13.64,350000.0
2006-12-11 09:50:00,13.63,13.722,13.591,13.591,500000.0
2006-12-11 09:51:00,13.707,13.707,13.621,13.671,350000.0
2006-12-11 09:52:00,13.727,13.737,13.611,13.691,400000.0
2006-12-11 09:53:00,13.587,13.701,13.587,13.594,400000.0
2006-12-11 09:54:00,13.727,13.755,13.606,13.71,350000.0
2006-12-11 09:55:00,13.709,13.763,13.625,13.663,400000.0
2006-12-11 09:56:00,13.638,13.741,13.598,13.741,400000.0
2006-12-11 09:57:00,13.648,13.732,13.591,13.725,500000.0
2006-12-11 09:58:00,13.659,13.74,13.645,13.683,400000.0
2006-12-11 09:59:00,13.642,13.73,13.585,13.721,450000.0
2006-12-11 10:00:00,13.711,13.711,13.61,13.699,550000.0
2006-12-11 10:01:00,13.672,13.696,13.57,13.654,500000.0
2006-12-11 10:02:00,13.622,13.758,13.622,13.685,350000.0
2006-12-11 10:03:00,13.675,13.723,13.611,13.631,400000.0
2006-12-11 10:04:00,13.704,13.709,13.621,13.644,400000.0
2006-12-11 10:05:00,13.58,13.721,13.58,13.721,400000.0
2006-12-11 10:06:00,13.668,13.756,13.605,13.756,450000.0
2006-12-11 10:07:00,13.648,13.698,13.582,13.653,400000.0
2006-12-11 10:08:00,13.709,13.737,13.603,13.737,300000.0
2006-12-11 10:09:00,13.739,13.791,13.641,13.745,450000.0
2006-12-11 10:10:00,13.726,13.764,13.647,13.743,550000.0
2006-12-11 10:11:00,13.701,13.701,13.541,13.575,500000.0
2006-12-11 10:13:00,13.638,13.701,13.569,13.615,500000.0
2006-12-11 10:14:00,13.745,13.745,13.617,13.696,200000.0
2006-12-11 10:15:00,13.735,13.735,13.63,13.695,350000.0
2006-12-11 10:16:00,13.577,13.721,13.577,13.708,400000.0
2006-12-11 10:17:00,13.675,13.679,13.593,13.616,400000.0
2006-12-11 10:18:00,13.616,13.781,13.616,13.741,450000.0
2006-12-11 10:19:00,13.638,13.729,13.601,13.671,400000.0
2006-12-11 10:20:00,13.637,13.701,13.615,13.615,550000.0
2006-12-11 10:21:00,13.696,13.744,13.684,13.713,400000.0
2006-12-11 10:22:00,13.596,13.744,13.596,13.656,400000.0
2006-12-11 10:23:00,13.714,13.782,13.623,13.726,450000.0
2006-12-11 10:24:00,13.723,13.734,13.562,13.734,900000.0
2006-12-11 10:26:00,13.738,13.738,13.63,13.63,350000.0
2006-12-11 10:27:00,13.703,13.726,13.617,13.726,450000.0
2006-12-11 10:28:00,13.732,13.732,13.608,13.637,350000.0
2006-12-11 10:29:00,13.718,13.718,13.549,13.687,900000.0
2006-12-11 10:30:00,13.637,13.709,13.582,13.624,400000.0
2006-12-11 10:32:00,13.641,13.69,13.566,13.69,700000.0
2006-12-11 10:33:00,13.7,13.721,13.613,13.719,400000.0
2006-12-11 10:34:00,13.702,13.702,13.555,13.652,500000.0
2006-12-11 10:35:00,13.582,13.703,13.582,13.63,400000.0
2006-12-11 10:36:00,13.614,13.691,13.587,13.587,500000.0
2006-12-11 10:37:00,13.709,13.722,13.588,13.638,400000.0
2006-12-11 10:38:00,13.571,13.748,13.571,13.719,400000.0
2006-12-11 10:39:00,13.69,13.698,13.556,13.556,650000.0
2006-12-11 10:40:00,13.688,13.711,13.59,13.711,550000.0
2006-12-11 10:41:00,13.708,13.708,13.606,13.606,350000.0
2006-12-11 10:42:00,13.69,13.726,13.6,13.688,750000.0
2006-12-11 10:43:00,13.674,13.722,13.59,13.602,400000.0
2006-12-11 10:45:00,13.685,13.736,13.6,13.679,350000.0
2006-12-11 10:46:00,13.69,13.73,13.605,13.709,400000.0
2006-12-11 10:47:00,13.661,13.697,13.559,13.559,350000.0
2006-12-11 10:49:00,13.693,13.693,13.555,13.571,600000.0
2006-12-11 10:50:00,13.666,13.726,13.602,13.602,800000.0
2006-12-11 10:52:00,13.696,13.783,13.58,13.67,950000.0
2006-12-11 10:55:00,13.641,13.688,13.534,13.631,800000.0
2006-12-11 10:56:00,13.631,13.701,13.548,13.689,400000.0
2006-12-11 10:58:00,13.589,13.728,13.578,13.631,350000.0
2006-12-11 10:59:00,13.684,13.716,13.576,13.576,450000.0
2006-12-11 11:00:00,13.638,13.724,13.587,13.618,350000.0
2006-12-11 11:01:00,13.598,13.76,13.598,13.685,500000.0
2006-12-11 11:02:00,13.718,13.718,13.594,13.655,400000.0
2006-12-11 11:03:00,13.634,13.716,13.571,13.625,550000.0
2006-12-11 11:04:00,13.711,13.711,13.603,13.705,400000.0
2006-12-11 11:05:00,13.588,13.761,13.588,13.624,550000.0
2006-12-11 11:06:00,13.69,13.708,13.587,13.587,350000.0
2006-12-11 11:07:00,13.655,13.684,13.584,13.684,450000.0
2006-12-11 11:08:00,13.602,13.701,13.58,13.701,350000.0
2006-12-11 11:09:00,13.688,13.688,13.57,13.669,500000.0
2006-12-11 11:10:00,13.577,13.702,13.577,13.62,400000.0
2006-12-11 11:11:00,13.689,13.714,13.559,13.657,350000.0
2006-12-11 11:12:00,13.664,13.688,13.573,13.636,550000.0
2006-12-11 11:14:00,13.572,13.686,13.565,13.686,400000.0
2006-12-11 11:15:00,13.604,13.717,13.604,13.63,400000.0
2006-12-11 11:16:00,13.611,13.69,13.611,13.674,500000.0
2006-12-11 11:17:00,13.682,13.682,13.566,13.671,350000.0
2006-12-11 11:18:00,13.586,13.651,13.583,13.64,350000.0
2006-12-11 11:19:00,13.592,13.681,13.511,13.681,550000.0
2006-12-11 11:20:00,13.656,13.686,13.576,13.602,400000.0
2006-12-11 11:21:00,13.653,13.653,13.505,13.633,450000.0
2006-12-11 11:22:00,13.703,13.772,13.577,13.577,400000.0
2006-12-11 11:23:00,13.545,13.691,13.545,13.596,500000.0
2006-12-11 11:24:00,13.645,13.707,13.559,13.665,550000.0
2006-12-11 11:25:00,13.583,13.681,13.573,13.581,550000.0
2006-12-11 11:26:00,13.672,13.712,13.582,13.702,400000.0
2006-12-11 11:27:00,13.588,13.711,13.588,13.7,500000.0
2006-12-11 11:28:00,13.574,13.659,13.535,13.625,350000.0
2006-12-11 11:29:00,13.577,13.67,13.564,13.59,500000.0
2006-12-11 11:30:00,13.684,13.686,13.572,13.572,500000.0
2006-12-11 11:31:00,13.667,13.688,13.587,13.655,350000.0
2006-12-11 11:32:00,13.641,13.67,13.551,13.551,450000.0
2006-12-11 11:33:00,13.54,13.66,13.526,13.597,350000.0
2006-12-11 11:34:00,13.645,13.647,13.591,13.647,250000.0
2006-12-11 11:35:00,13.636,13.663,13.526,13.6,450000.0
2006-12-11 11:36:00,13.568,13.675,13.521,13.601,550000.0
2006-12-11 11:37:00,13.586,13.689,13.554,13.651,400000.0
2006-12-11 11:38:00,13.629,13.637,13.554,13.624,400000.0
2006-12-11 11:39:00,13.576,13.645,13.535,13.553,350000.0
2006-12-11 11:40:00,13.579,13.674,13.563,13.628,400000.0
2006-12-11 11:41:00,13.556,13.638,13.556,13.599,350000.0
2006-12-11 11:42:00,13.556,13.656,13.556,13.656,350000.0
2006-12-11 11:43:00,13.697,13.697,13.604,13.686,350000.0
2006-12-11 11:44:00,13.687,13.709,13.591,13.665,450000.0
2006-12-11 11:45:00,13.568,13.639,13.552,13.63,550000.0
2006-12-11 11:47:00,13.616,13.701,13.546,13.655,500000.0
2006-12-11 11:48:00,13.65,13.693,13.591,13.68,400000.0
2006-12-11 11:49:00,13.638,13.661,13.527,13.613,350000.0
2006-12-11 11:50:00,13.638,13.699,13.583,13.699,350000.0
2006-12-11 11:51:00,13.567,13.688,13.567,13.674,450000.0
2006-12-11 11:52:00,13.589,13.682,13.54,13.682,450000.0
2006-12-11 11:53:00,13.567,13.707,13.567,13.611,400000.0
2006-12-11 11:54:00,13.708,13.708,13.564,13.666,550000.0
2006-12-11 11:55:00,13.673,13.73,13.582,13.696,350000.0
2006-12-11 11:56:00,13.636,13.692,13.613,13.615,350000.0
2006-12-11 11:57:00,13.705,13.752,13.635,13.692,450000.0
2006-12-11 11:58:00,13.593,13.713,13.585,13.713,350000.0
2006-12-11 11:59:00,13.685,13.728,13.582,13.635,450000.0
2006-12-11 12:00:00,13.666,13.666,13.561,13.561,350000.0
2006-12-11 12:01:00,13.699,13.726,13.61,13.631,500000.0
2006-12-11 12:02:00,13.69,13.695,13.561,13.561,400000.0
2006-12-11 12:03:00,13.602,13.701,13.595,13.672,550000.0
2006-12-11 12:04:00,13.64,13.701,13.596,13.596,350000.0
2006-12-11 12:05:00,13.693,13.738,13.607,13.652,350000.0
2006-12-11 12:06:00,13.706,13.706,13.624,13.685,350000.0
2006-12-11 12:07:00,13.701,13.722,13.582,13.646,450000.0
2006-12-11 12:08:00,13.683,13.683,13.584,13.676,450000.0
2006-12-11 12:09:00,13.546,13.632,13.546,13.594,350000.0
2006-12-11 12:10:00,13.66,13.71,13.601,13.652,400000.0
2006-12-11 12:11:00,13.676,13.676,13.579,13.601,450000.0
2006-12-11 12:12:00,13.589,13.732,13.589,13.599,350000.0
2006-12-11 12:13:00,13.657,13.681,13.569,13.654,400000.0
2006-12-11 12:14:00,13.662,13.702,13.581,13.582,550000.0
2006-12-11 12:15:00,13.597,13.676,13.539,13.593,400000.0
2006-12-11 12:16:00,13.627,13.69,13.572,13.622,400000.0
2006-12-11 12:17:00,13.668,13.702,13.661,13.7,400000.0
2006-12-11 12:18:00,13.672,13.672,13.587,13.591,450000.0
2006-12-11 12:19:00,13.625,13.677,13.551,13.574,450000.0
2006-12-11 12:20:00,13.605,13.705,13.537,13.606,500000.0
2006-12-11 12:21:00,13.686,13.721,13.567,13.665,500000.0
2006-12-11 12:22:00,13.698,13.698,13.565,13.641,400000.0
2006-12-11 12:23:00,13.687,13.711,13.583,13.594,400000.0
2006-12-11 12:25:00,13.695,13.695,13.573,13.664,450000.0
2006-12-11 12:26:00,13.664,13.664,13.543,13.592,450000.0
2006-12-11 12:27:00,13.638,13.691,13.572,13.666,550000.0
2006-12-11 12:28:00,13.652,13.67,13.546,13.615,500000.0
2006-12-11 12:29:00,13.668,13.724,13.556,13.584,500000.0
2006-12-11 12:30:00,13.591,13.714,13.589,13.714,450000.0
2006-12-11 12:31:00,13.684,13.697,13.632,13.681,350000.0
2006-12-11 12:32:00,13.564,13.712,13.564,13.586,300000.0
2006-12-11 12:33:00,13.681,13.681,13.555,13.555,250000.0
2006-12-11 12:34:00,13.564,13.687,13.546,13.546,450000.0
2006-12-11 12:35:00,13.68,13.695,13.585,13.585,350000.0
2006-12-11 12:36:00,13.713,13.715,13.573,13.655,350000.0
2006-12-11 12:37:00,13.69,13.716,13.611,13.611,500000.0
2006-12-11 12:38:00,13.677,13.708,13.586,13.646,450000.0
2006-12-11 12:39:00,13.664,13.693,13.546,13.64,450000.0
2006-12-11 12:40:00,13.623,13.731,13.564,13.631,450000.0
2006-12-11 12:41:00,13.653,13.688,13.572,13.678,450000.0
2006-12-11 12:42:00,13.559,13.712,13.559,13.645,550000.0
2006-12-11 12:43:00,13.625,13.701,13.596,13.609,500000.0
2006-12-11 12:44:00,13.626,13.646,13.504,13.548,450000.0
2006-12-11 12:45:00,13.602,13.708,13.568,13.611,400000.0
2006-12-11 12:46:00,13.545,13.662,13.542,13.542,500000.0
2006-12-11 12:47:00,13.59,13.687,13.532,13.619,350000.0
2006-12-11 12:48:00,13.593,13.693,13.573,13.662,550000.0
2006-12-11 12:49:00,13.609,13.7,13.59,13.612,450000.0
2006-12-11 12:50:00,13.653,13.705,13.598,13.598,400000.0
2006-12-11 12:51:00,13.581,13.707,13.572,13.697,500000.0
2006-12-11 12:52:00,13.625,13.719,13.606,13.686,500000.0
2006-12-11 12:53:00,13.572,13.659,13.559,13.659,500000.0
2006-12-11 12:54:00,13.656,13.675,13.556,13.624,450000.0
2006-12-11 12:55:00,13.611,13.694,13.564,13.694,450000.0
2006-12-11 12:56:00,13.679,13.71,13.595,13.601,450000.0
2006-12-11 12:57:00,13.65,13.7,13.549,13.549,400000.0
2006-12-11 12:58:00,13.594,13.678,13.541,13.565,400000.0
2006-12-11 13:01:00,13.549,13.649,13.532,13.616,400000.0
2006-12-11 13:02:00,13.581,13.69,13.581,13.609,400000.0
2006-12-11 13:03:00,13.604,13.682,13.537,13.537,450000.0
2006-12-11 13:04:00,13.613,13.693,13.572,13.59,450000.0
2006-12-11 13:05:00,13.536,13.653,13.536,13.638,400000.0
2006-12-11 13:06:00,13.677,13.677,13.555,13.651,450000.0
2006-12-11 13:07:00,13.682,13.682,13.514,13.605,500000.0
2006-12-11 13:08:00,13.593,13.674,13.559,13.569,400000.0
2006-12-11 13:09:00,13.678,13.683,13.56,13.569,450000.0
2006-12-11 13:10:00,13.61,13.632,13.506,13.549,500000.0
2006-12-11 13:11:00,13.574,13.656,13.574,13.649,400000.0
2006-12-11 13:12:00,13.673,13.688,13.569,13.571,550000.0
2006-12-11 13:13:00,13.694,13.694,13.567,13.663,450000.0
2006-12-11 13:15:00,13.609,13.691,13.548,13.652,400000.0
2006-12-11 13:16:00,13.658,13.658,13.535,13.637,350000.0
2006-12-11 13:17:00,13.664,13.677,13.563,13.656,450000.0
2006-12-11 13:18:00,13.501,13.642,13.501,13.639,400000.0
2006-12-11 13:19:00,13.597,13.679,13.568,13.59,400000.0
2006-12-11 13:20:00,13.573,13.641,13.521,13.575,500000.0
2006-12-11 13:21:00,13.531,13.651,13.53,13.537,350000.0
2006-12-11 13:22:00,13.561,13.66,13.532,13.548,400000.0
2006-12-11 13:23:00,13.573,13.663,13.525,13.55,350000.0
2006-12-11 13:24:00,13.661,13.687,13.556,13.58,450000.0
2006-12-11 13:25:00,13.662,13.688,13.598,13.688,350000.0
2006-12-11 13:26:00,13.624,13.745,13.58,13.621,550000.0
2006-12-11 13:27:00,13.591,13.697,13.591,13.658,500000.0
2006-12-11 13:29:00,13.678,13.678,13.521,13.643,350000.0
2006-12-11 13:30:00,13.707,13.709,13.598,13.599,450000.0
2006-12-11 13:32:00,13.631,13.715,13.571,13.571,500000.0
2006-12-11 13:33:00,13.598,13.662,13.573,13.607,350000.0
2006-12-11 13:34:00,13.525,13.669,13.517,13.575,350000.0
2006-12-11 13:35:00,13.642,13.677,13.569,13.569,400000.0
2006-12-11 13:36:00,13.617,13.708,13.57,13.665,450000.0
2006-12-11 13:37:00,13.587,13.661,13.569,13.64,350000.0
2006-12-11 13:38:00,13.608,13.69,13.553,13.69,400000.0
2006-12-11 13:39:00,13.662,13.688,13.577,13.654,500000.0
2006-12-11 13:40:00,13.653,13.687,13.569,13.685,350000.0
2006-12-11 13:41:00,13.571,13.675,13.564,13.675,400000.0
2006-12-11 13:42:00,13.685,13.685,13.597,13.659,350000.0
2006-12-11 13:43:00,13.671,13.687,13.54,13.643,500000.0
2006-12-11 13:44:00,13.574,13.68,13.561,13.607,350000.0
2006-12-11 13:45:00,13.582,13.687,13.569,13.687,400000.0
2006-12-11 13:46:00,13.626,13.706,13.583,13.647,450000.0
2006-12-11 13:47:00,13.632,13.707,13.599,13.707,400000.0
2006-12-11 13:48:00,13.659,13.678,13.567,13.638,400000.0
2006-12-11 13:49:00,13.541,13.663,13.541,13.634,350000.0
2006-12-11 13:50:00,13.609,13.664,13.6,13.6,450000.0
2006-12-11 13:51:00,13.715,13.715,13.582,13.582,350000.0
2006-12-11 13:52:00,13.691,13.691,13.556,13.654,350000.0
2006-12-11 13:53:00,13.574,13.647,13.509,13.579,450000.0
2006-12-11 13:54:00,13.635,13.699,13.588,13.688,400000.0
2006-12-11 13:55:00,13.647,13.699,13.617,13.653,350000.0
2006-12-11 13:56:00,13.69,13.704,13.562,13.562,400000.0
2006-12-11 13:57:00,13.635,13.711,13.592,13.592,400000.0
2006-12-11 13:58:00,13.588,13.712,13.588,13.712,350000.0
2006-12-11 13:59:00,13.652,13.683,13.573,13.683,150000.0
2006-12-11 14:00:00,13.65,13.667,13.555,13.61,350000.0
2006-12-11 14:01:00,13.65,13.695,13.596,13.688,400000.0
2006-12-11 14:03:00,13.666,13.677,13.603,13.653,350000.0
2006-12-11 14:04:00,13.548,13.676,13.548,13.676,350000.0
2006-12-11 14:05:00,13.595,13.687,13.582,13.601,400000.0
2006-12-11 14:06:00,13.653,13.697,13.581,13.672,350000.0
2006-12-11 14:07:00,13.653,13.69,13.568,13.658,400000.0
2006-12-11 14:09:00,13.556,13.754,13.556,13.616,550000.0
2006-12-11 14:10:00,13.561,13.665,13.561,13.611,350000.0
2006-12-11 14:11:00,13.62,13.665,13.576,13.665,400000.0
2006-12-11 14:12:00,13.677,13.683,13.635,13.672,450000.0
2006-12-11 14:13:00,13.61,13.61,13.493,13.531,350000.0
2006-12-11 14:14:00,13.558,13.673,13.516,13.581,500000.0
2006-12-11 14:15:00,13.535,13.679,13.535,13.571,500000.0
2006-12-11 14:16:00,13.565,13.683,13.55,13.622,450000.0
2006-12-11 14:17:00,13.61,13.63,13.551,13.588,450000.0
2006-12-11 14:19:00,13.628,13.655,13.486,13.655,500000.0
2006-12-11 14:20:00,13.592,13.708,13.592,13.602,350000.0
2006-12-11 14:21:00,13.56,13.668,13.528,13.605,450000.0
2006-12-11 14:22:00,13.644,13.644,13.53,13.53,450000.0
2006-12-11 14:23:00,13.587,13.674,13.587,13.623,400000.0
2006-12-11 14:24:00,13.675,13.675,13.59,13.663,400000.0
2006-12-11 14:25:00,13.588,13.631,13.541,13.548,350000.0
2006-12-11 14:26:00,13.569,13.658,13.531,13.585,350000.0
2006-12-11 14:27:00,13.576,13.636,13.496,13.636,400000.0
2006-12-11 14:28:00,13.614,13.648,13.522,13.602,400000.0
2006-12-11 14:30:00,13.593,13.649,13.534,13.534,550000.0
2006-12-11 14:31:00,13.558,13.653,13.536,13.634,400000.0
2006-12-11 14:32:00,13.625,13.653,13.542,13.586,500000.0
2006-12-11 14:33:00,13.651,13.662,13.515,13.65,400000.0
2006-12-11 14:34:00,13.623,13.666,13.542,13.542,450000.0
2006-12-11 14:35:00,13.643,13.676,13.593,13.6,350000.0
2006-12-11 14:36:00,13.634,13.647,13.527,13.647,400000.0
2006-12-11 14:37:00,13.582,13.68,13.562,13.68,550000.0
2006-12-11 14:38:00,13.64,13.693,13.6,13.643,400000.0
2006-12-11 14:39:00,13.652,13.703,13.548,13.566,500000.0
2006-12-11 14:40:00,13.616,13.643,13.532,13.58,400000.0
2006-12-11 14:41:00,13.556,13.671,13.55,13.626,550000.0
2006-12-11 14:42:00,13.545,13.643,13.509,13.619,400000.0
2006-12-11 14:43:00,13.637,13.662,13.536,13.654,500000.0
2006-12-11 14:44:00,13.547,13.635,13.543,13.635,450000.0
2006-12-11 14:45:00,13.633,13.679,13.604,13.66,400000.0
2006-12-11 14:46:00,13.644,13.67,13.574,13.593,350000.0
2006-12-11 14:47:00,13.648,13.716,13.594,13.659,350000.0
2006-12-11 14:48:00,13.627,13.689,13.582,13.66,400000.0
2006-12-11 14:49:00,13.661,13.661,13.522,13.522,500000.0
2006-12-11 14:50:00,13.578,13.624,13.518,13.518,400000.0
2006-12-11 14:51:00,13.651,13.663,13.565,13.623,350000.0
2006-12-11 14:52:00,13.672,13.672,13.59,13.603,450000.0
2006-12-11 14:53:00,13.573,13.648,13.543,13.605,400000.0
2006-12-11 14:54:00,13.511,13.65,13.511,13.569,550000.0
2006-12-11 14:55:00,13.624,13.63,13.523,13.53,450000.0
2006-12-11 14:56:00,13.624,13.642,13.505,13.627,550000.0
2006-12-11 14:57:00,13.656,13.656,13.539,13.64,450000.0
2006-12-11 14:58:00,13.577,13.638,13.538,13.616,400000.0
2006-12-11 14:59:00,13.597,13.679,13.552,13.655,550000.0
2006-12-11 15:00:00,13.516,13.66,13.516,13.565,450000.0
2006-12-11 15:01:00,13.618,13.655,13.543,13.624,450000.0
2006-12-11 15:03:00,13.621,13.651,13.509,13.651,600000.0
2006-12-11 15:04:00,13.566,13.66,13.508,13.528,600000.0
2006-12-11 15:05:00,13.55,13.688,13.55,13.574,650000.0
2006-12-11 15:06:00,13.619,13.641,13.521,13.59,500000.0
2006-12-11 15:07:00,13.556,13.672,13.543,13.558,400000.0
2006-12-11 15:08:00,13.557,13.664,13.521,13.58,650000.0
2006-12-11 15:09:00,13.641,13.691,13.549,13.549,650000.0
2006-12-11 15:10:00,13.516,13.632,13.489,13.541,400000.0
2006-12-11 15:11:00,13.553,13.656,13.522,13.58,600000.0
2006-12-11 15:12:00,13.606,13.641,13.56,13.56,350000.0
2006-12-11 15:13:00,13.527,13.652,13.514,13.514,550000.0
2006-12-11 15:14:00,13.628,13.636,13.519,13.609,400000.0
2006-12-11 15:15:00,13.54,13.654,13.533,13.599,450000.0
2006-12-11 15:16:00,13.516,13.644,13.511,13.643,450000.0
2006-12-11 15:17:00,13.616,13.681,13.545,13.61,450000.0
2006-12-11 15:18:00,13.654,13.658,13.551,13.598,450000.0
2006-12-11 15:19:00,13.606,13.654,13.566,13.608,550000.0
2006-12-11 15:20:00,13.568,13.66,13.568,13.66,400000.0
2006-12-11 15:21:00,13.621,13.673,13.559,13.673,400000.0
2006-12-11 15:22:00,13.63,13.685,13.58,13.685,650000.0
2006-12-11 15:23:00,13.632,13.674,13.581,13.645,500000.0
2006-12-11 15:24:00,13.654,13.683,13.584,13.665,350000.0
2006-12-11 15:25:00,13.663,13.663,13.558,13.618,450000.0
2006-12-11 15:26:00,13.654,13.701,13.573,13.585,750000.0
2006-12-11 15:27:00,13.576,13.674,13.545,13.648,550000.0
2006-12-11 15:28:00,13.587,13.673,13.575,13.59,400000.0
2006-12-11 15:29:00,13.641,13.645,13.523,13.641,550000.0
2006-12-11 15:30:00,13.621,13.631,13.507,13.631,500000.0
2006-12-11 15:31:00,13.584,13.677,13.567,13.567,700000.0
2006-12-11 15:32:00,13.578,13.646,13.528,13.646,600000.0
2006-12-11 15:33:00,13.596,13.601,13.517,13.6,400000.0
2006-12-11 15:34:00,13.565,13.704,13.54,13.628,600000.0
2006-12-11 15:35:00,13.573,13.663,13.534,13.629,600000.0
2006-12-11 15:36:00,13.61,13.651,13.485,13.651,750000.0
2006-12-11 15:37:00,13.573,13.661,13.544,13.637,650000.0
2006-12-11 15:38:00,13.568,13.662,13.568,13.585,550000.0
2006-12-11 15:39:00,13.56,13.674,13.56,13.67,350000.0
2006-12-11 15:40:00,13.548,13.637,13.514,13.545,450000.0
2006-12-11 15:41:00,13.541,13.672,13.541,13.637,500000.0
2006-12-11 15:42:00,13.653,13.653,13.537,13.562,400000.0
2006-12-11 15:43:00,13.585,13.616,13.495,13.505,550000.0
2006-12-11 15:44:00,13.64,13.683,13.576,13.659,600000.0
2006-12-11 15:45:00,13.657,13.662,13.545,13.641,450000.0
2006-12-11 15:46:00,13.549,13.657,13.539,13.558,600000.0
2006-12-11 15:47:00,13.621,13.679,13.53,13.551,750000.0
2006-12-11 15:48:00,13.561,13.644,13.517,13.554,450000.0
2006-12-11 15:49:00,13.634,13.691,13.614,13.688,450000.0
2006-12-11 15:50:00,13.592,13.687,13.543,13.664,550000.0
2006-12-11 15:51:00,13.644,13.699,13.547,13.547,450000.0
2006-12-11 15:52:00,13.543,13.728,13.543,13.561,500000.0
2006-12-11 15:53:00,13.64,13.682,13.573,13.665,600000.0
2006-12-11 15:54:00,13.638,13.66,13.576,13.66,700000.0
2006-12-11 15:55:00,13.537,13.671,13.537,13.639,650000.0
2006-12-11 15:56:00,13.542,13.696,13.542,13.627,600000.0
2006-12-11 15:57:00,13.585,13.665,13.544,13.589,550000.0
2006-12-11 15:58:00,13.577,13.666,13.54,13.666,650000.0
2006-12-11 15:59:00,13.667,13.667,13.524,13.586,700000.0
2006-12-11 16:00:00,13.615,13.672,13.482,13.635,600000.0
2006-12-11 16:01:00,13.652,13.652,13.548,13.548,450000.0
2006-12-11 16:02:00,13.554,13.659,13.504,13.554,600000.0
2006-12-11 16:03:00,13.649,13.649,13.512,13.598,600000.0
2006-12-11 16:04:00,13.622,13.645,13.511,13.583,750000.0
2006-12-11 16:05:00,13.625,13.639,13.551,13.569,400000.0
2006-12-11 16:06:00,13.555,13.659,13.516,13.625,350000.0
2006-12-11 16:07:00,13.576,13.668,13.551,13.551,600000.0
2006-12-11 16:08:00,13.528,13.632,13.509,13.57,650000.0
2006-12-11 16:09:00,13.605,13.638,13.486,13.638,450000.0
2006-12-11 16:10:00,13.64,13.681,13.533,13.638,600000.0
2006-12-11 16:11:00,13.533,13.7,13.532,13.532,550000.0
2006-12-11 16:12:00,13.566,13.617,13.532,13.585,450000.0
2006-12-11 16:13:00,13.577,13.675,13.572,13.675,500000.0
2006-12-11 16:14:00,13.666,13.666,13.523,13.595,600000.0
2006-12-11 16:15:00,13.679,13.688,13.51,13.51,450000.0
2006-12-11 16:16:00,13.566,13.626,13.494,13.591,700000.0
2006-12-11 16:17:00,13.522,13.669,13.522,13.559,550000.0
2006-12-11 16:18:00,13.614,13.702,13.556,13.641,550000.0
2006-12-11 16:19:00,13.523,13.65,13.498,13.604,500000.0
2006-12-11 16:20:00,13.669,13.683,13.526,13.526,700000.0
2006-12-11 16:21:00,13.579,13.667,13.532,13.637,600000.0
2006-12-11 16:22:00,13.639,13.657,13.564,13.614,550000.0
2006-12-11 16:23:00,13.573,13.696,13.571,13.575,450000.0
2006-12-11 16:24:00,13.64,13.686,13.551,13.662,550000.0
2006-12-11 16:25:00,13.629,13.675,13.574,13.675,350000.0
2006-12-11 16:26:00,13.599,13.688,13.538,13.538,650000.0
2006-12-11 16:27:00,13.67,13.67,13.561,13.566,550000.0
2006-12-11 16:28:00,13.632,13.666,13.55,13.666,500000.0
2006-12-11 16:29:00,13.648,13.648,13.501,13.628,350000.0
2006-12-11 16:30:00,13.582,13.688,13.537,13.631,550000.0
2006-12-11 16:31:00,13.577,13.675,13.54,13.564,500000.0
2006-12-11 16:32:00,13.557,13.629,13.523,13.626,250000.0
2006-12-11 16:33:00,13.605,13.623,13.491,13.573,550000.0
2006-12-11 16:34:00,13.536,13.651,13.518,13.601,550000.0
2006-12-11 16:35:00,13.575,13.695,13.551,13.593,600000.0
2006-12-11 16:36:00,13.685,13.685,13.591,13.591,550000.0
2006-12-11 16:37:00,13.674,13.696,13.592,13.608,600000.0
2006-12-11 16:38:00,13.539,13.676,13.539,13.559,600000.0
2006-12-11 16:39:00,13.614,13.667,13.572,13.667,700000.0
2006-12-11 16:40:00,13.621,13.647,13.515,13.553,400000.0
2006-12-11 16:41:00,13.558,13.631,13.535,13.535,500000.0
2006-12-11 16:42:00,13.681,13.681,13.537,13.677,650000.0
2006-12-11 16:43:00,13.546,13.663,13.546,13.611,400000.0
2006-12-11 16:44:00,13.689,13.691,13.556,13.556,450000.0
2006-12-11 16:45:00,13.557,13.646,13.557,13.602,500000.0
2006-12-11 16:46:00,13.589,13.645,13.564,13.618,400000.0
2006-12-11 16:47:00,13.624,13.681,13.526,13.573,900000.0
2006-12-11 16:48:00,13.67,13.722,13.583,13.664,650000.0
2006-12-11 16:49:00,13.629,13.676,13.56,13.661,750000.0
2006-12-11 16:50:00,13.646,13.663,13.544,13.635,550000.0
2006-12-11 16:51:00,13.676,13.676,13.539,13.632,550000.0
2006-12-11 16:52:00,13.58,13.711,13.579,13.677,500000.0
2006-12-11 16:53:00,13.603,13.725,13.576,13.626,550000.0
2006-12-11 16:54:00,13.601,13.691,13.532,13.532,650000.0
2006-12-11 16:55:00,13.649,13.718,13.553,13.588,700000.0
2006-12-11 16:56:00,13.587,13.692,13.557,13.657,450000.0
2006-12-11 16:57:00,13.579,13.677,13.579,13.674,450000.0
2006-12-11 16:58:00,13.59,13.712,13.577,13.655,550000.0
2006-12-11 16:59:00,13.62,13.707,13.591,13.591,400000.0
2006-12-11 17:00:00,13.692,13.692,13.568,13.568,450000.0
2006-12-11 17:01:00,13.643,13.668,13.52,13.572,600000.0
2006-12-11 17:02:00,13.606,13.703,13.606,13.652,500000.0
2006-12-11 17:03:00,13.657,13.684,13.567,13.642,600000.0
2006-12-11 17:04:00,13.572,13.708,13.557,13.626,450000.0
2006-12-11 17:05:00,13.696,13.705,13.585,13.702,550000.0
2006-12-11 17:06:00,13.596,13.722,13.579,13.664,500000.0
2006-12-11 17:07:00,13.692,13.773,13.61,13.678,650000.0
2006-12-11 17:08:00,13.573,13.704,13.573,13.621,700000.0
2006-12-11 17:09:00,13.68,13.723,13.596,13.632,550000.0
2006-12-11 17:10:00,13.656,13.69,13.563,13.59,550000.0
2006-12-11 17:11:00,13.698,13.716,13.572,13.586,550000.0
2006-12-11 17:12:00,13.599,13.686,13.577,13.601,500000.0
2006-12-11 17:13:00,13.661,13.701,13.569,13.653,550000.0
2006-12-11 17:14:00,13.543,13.679,13.543,13.641,650000.0
2006-12-11 17:15:00,13.565,13.678,13.477,13.599,550000.0
2006-12-11 17:16:00,13.712,13.712,13.573,13.691,700000.0
2006-12-11 17:17:00,13.676,13.679,13.599,13.679,350000.0
2006-12-11 17:18:00,13.672,13.716,13.619,13.716,450000.0
2006-12-11 17:19:00,13.625,13.783,13.625,13.723,550000.0
2006-12-11 17:20:00,13.625,13.716,13.582,13.618,550000.0
2006-12-11 17:21:00,13.702,13.761,13.639,13.695,550000.0
2006-12-11 17:22:00,13.616,13.768,13.616,13.659,450000.0
2006-12-11 17:23:00,13.633,13.722,13.572,13.592,700000.0
2006-12-11 17:24:00,13.69,13.729,13.635,13.652,350000.0
2006-12-11 17:25:00,13.681,13.79,13.669,13.787,450000.0
2006-12-11 17:26:00,13.653,13.741,13.605,13.712,650000.0
2006-12-11 17:27:00,13.74,13.75,13.633,13.732,500000.0
2006-12-11 17:28:00,13.726,13.839,13.674,13.674,800000.0
2006-12-11 17:29:00,13.644,13.76,13.637,13.76,700000.0
2006-12-11 17:30:00,13.659,13.775,13.649,13.775,500000.0
2006-12-11 17:31:00,13.743,13.805,13.687,13.76,650000.0
2006-12-11 17:32:00,13.653,13.76,13.623,13.727,600000.0
2006-12-11 17:33:00,13.707,13.747,13.596,13.747,550000.0
2006-12-11 17:34:00,13.762,13.81,13.653,13.682,650000.0
2006-12-11 17:35:00,13.638,13.775,13.632,13.71,600000.0
2006-12-11 17:36:00,13.737,13.756,13.616,13.756,500000.0
2006-12-11 17:37:00,13.765,13.765,13.635,13.73,700000.0
2006-12-11 17:38:00,13.703,13.8,13.694,13.721,600000.0
2006-12-11 17:39:00,13.686,13.768,13.672,13.684,500000.0
2006-12-11 17:40:00,13.671,13.806,13.665,13.78,600000.0
2006-12-11 17:41:00,13.66,13.763,13.66,13.758,350000.0
2006-12-11 17:42:00,13.698,13.775,13.608,13.775,800000.0
2006-12-11 17:43:00,13.799,13.8,13.627,13.654,450000.0
2006-12-11 17:44:00,13.764,13.809,13.683,13.74,500000.0
2006-12-11 17:45:00,13.67,13.802,13.653,13.683,700000.0
2006-12-11 17:46:00,13.745,13.767,13.676,13.765,500000.0
2006-12-11 17:47:00,13.758,13.787,13.666,13.745,850000.0
2006-12-11 17:48:00,13.774,13.795,13.683,13.795,400000.0
2006-12-11 17:49:00,13.749,13.794,13.693,13.76,400000.0
2006-12-11 17:50:00,13.774,13.799,13.671,13.681,650000.0
2006-12-11 17:51:00,13.713,13.797,13.651,13.703,600000.0
2006-12-11 17:52:00,13.742,13.772,13.621,13.644,400000.0
2006-12-11 17:53:00,13.743,13.808,13.708,13.708,650000.0
2006-12-11 17:54:00,13.699,13.783,13.627,13.783,450000.0
2006-12-11 17:55:00,13.708,13.817,13.708,13.772,400000.0
2006-12-11 17:56:00,13.671,13.762,13.635,13.703,500000.0
2006-12-11 17:57:00,13.797,13.797,13.713,13.754,500000.0
2006-12-11 17:58:00,13.748,13.756,13.642,13.723,600000.0
2006-12-11 17:59:00,13.659,13.761,13.638,13.735,400000.0
2006-12-11 18:00:00,13.655,13.759,13.636,13.74,450000.0
2006-12-11 18:01:00,13.77,13.829,13.667,13.736,550000.0
2006-12-11 18:02:00,13.679,13.779,13.679,13.757,550000.0
2006-12-11 18:03:00,13.721,13.752,13.656,13.68,500000.0
2006-12-11 18:04:00,13.803,13.803,13.688,13.741,400000.0
2006-12-11 18:05:00,13.719,13.799,13.633,13.799,550000.0
2006-12-11 18:06:00,13.754,13.827,13.685,13.685,550000.0
2006-12-11 18:07:00,13.816,13.816,13.681,13.786,450000.0
2006-12-11 18:08:00,13.755,13.778,13.636,13.778,250000.0
2006-12-11 18:09:00,13.729,13.764,13.697,13.764,250000.0
2006-12-11 18:10:00,13.779,13.779,13.711,13.748,400000.0
2006-12-11 18:11:00,13.691,13.799,13.636,13.739,650000.0
2006-12-11 18:12:00,13.706,13.825,13.683,13.804,550000.0
2006-12-11 18:13:00,13.82,13.834,13.698,13.803,500000.0
2006-12-11 18:14:00,13.681,13.79,13.681,13.757,400000.0
2006-12-11 18:15:00,13.679,13.797,13.658,13.782,400000.0
2006-12-11 18:16:00,13.664,13.776,13.664,13.668,600000.0
2006-12-11 18:17:00,13.752,13.766,13.649,13.73,500000.0
2006-12-11 18:18:00,13.76,13.797,13.659,13.659,600000.0
2006-12-11 18:19:00,13.719,13.767,13.636,13.767,500000.0
2006-12-11 18:20:00,13.691,13.792,13.632,13.723,500000.0
2006-12-11 18:21:00,13.728,13.843,13.705,13.775,550000.0
2006-12-11 18:22:00,13.641,13.79,13.641,13.697,550000.0
2006-12-11 18:23:00,13.793,13.818,13.742,13.795,550000.0
2006-12-11 18:24:00,13.786,13.786,13.676,13.777,650000.0
2006-12-11 18:25:00,13.697,13.755,13.645,13.682,500000.0
2006-12-11 18:26:00,13.707,13.783,13.685,13.779,600000.0
2006-12-11 18:27:00,13.653,13.782,13.619,13.782,400000.0
2006-12-11 18:28:00,13.738,13.757,13.652,13.657,550000.0
2006-12-11 18:29:00,13.701,13.81,13.689,13.81,550000.0
2006-12-11 18:30:00,13.766,13.806,13.691,13.715,600000.0
2006-12-11 18:31:00,13.747,13.8,13.686,13.759,550000.0
2006-12-11 18:32:00,13.718,13.783,13.662,13.708,550000.0
2006-12-11 18:33:00,13.677,13.799,13.675,13.702,400000.0
2006-12-11 18:34:00,13.789,13.829,13.7,13.802,400000.0
2006-12-11 18:35:00,13.762,13.803,13.726,13.764,450000.0
2006-12-11 18:36:00,13.712,13.808,13.654,13.747,800000.0
2006-12-11 18:37:00,13.694,13.779,13.678,13.741,650000.0
2006-12-11 18:38:00,13.78,13.793,13.674,13.741,500000.0
2006-12-11 18:39:00,13.781,13.792,13.695,13.768,400000.0
2006-12-11 18:40:00,13.715,13.807,13.696,13.775,450000.0
2006-12-11 18:41:00,13.722,13.806,13.709,13.761,650000.0
2006-12-11 18:42:00,13.707,13.77,13.635,13.708,700000.0
2006-12-11 18:43:00,13.738,13.778,13.645,13.681,550000.0
2006-12-11 18:44:00,13.742,13.821,13.639,13.722,550000.0
2006-12-11 18:45:00,13.674,13.778,13.672,13.672,600000.0
2006-12-11 18:46:00,13.683,13.782,13.629,13.782,450000.0
2006-12-11 18:47:00,13.656,13.766,13.654,13.747,600000.0
2006-12-11 18:48:00,13.75,13.778,13.657,13.744,500000.0
2006-12-11 18:49:00,13.698,13.71,13.676,13.682,250000.0
2006-12-11 18:50:00,13.714,13.728,13.633,13.639,450000.0
2006-12-11 18:51:00,13.724,13.762,13.648,13.685,450000.0
2006-12-11 18:52:00,13.728,13.793,13.644,13.781,750000.0
2006-12-11 18:53:00,13.713,13.782,13.683,13.739,600000.0
2006-12-11 18:54:00,13.678,13.785,13.629,13.785,550000.0
2006-12-11 18:55:00,13.76,13.766,13.642,13.722,400000.0
2006-12-11 18:56:00,13.704,13.745,13.627,13.669,350000.0
2006-12-11 18:57:00,13.751,13.751,13.602,13.72,500000.0
2006-12-11 18:58:00,13.749,13.759,13.658,13.73,450000.0
2006-12-11 18:59:00,13.715,13.746,13.64,13.701,600000.0
2006-12-11 19:00:00,13.673,13.762,13.613,13.762,350000.0
2006-12-11 19:01:00,13.72,13.732,13.628,13.694,750000.0
2006-12-11 19:02:00,13.686,13.807,13.647,13.647,450000.0
2006-12-11 19:03:00,13.747,13.747,13.633,13.737,400000.0
2006-12-11 19:04:00,13.783,13.8,13.67,13.674,400000.0
2006-12-11 19:05:00,13.729,13.783,13.671,13.671,500000.0
2006-12-11 19:06:00,13.731,13.756,13.618,13.756,450000.0
2006-12-11 19:07:00,13.707,13.743,13.641,13.693,450000.0
2006-12-11 19:08:00,13.678,13.789,13.678,13.738,500000.0
2006-12-11 19:09:00,13.66,13.782,13.65,13.717,650000.0
2006-12-11 19:10:00,13.767,13.8,13.708,13.753,250000.0
2006-12-11 19:11:00,13.779,13.788,13.661,13.661,400000.0
2006-12-11 19:12:00,13.689,13.779,13.663,13.751,500000.0
2006-12-11 19:13:00,13.713,13.789,13.651,13.651,450000.0
2006-12-11 19:14:00,13.667,13.762,13.626,13.728,550000.0
2006-12-11 19:15:00,13.698,13.81,13.698,13.795,500000.0
2006-12-11 19:16:00,13.791,13.806,13.75,13.775,450000.0
2006-12-11 19:17:00,13.771,13.82,13.689,13.82,400000.0
2006-12-11 19:18:00,13.712,13.836,13.684,13.77,500000.0
2006-12-11 19:19:00,13.794,13.813,13.651,13.813,650000.0
2006-12-11 19:20:00,13.699,13.865,13.699,13.814,350000.0
2006-12-11 19:21:00,13.816,13.83,13.703,13.739,400000.0
2006-12-11 19:22:00,13.777,13.823,13.681,13.716,450000.0
2006-12-11 19:23:00,13.786,13.786,13.695,13.695,350000.0
2006-12-11 19:24:00,13.694,13.807,13.672,13.798,500000.0
2006-12-11 19:25:00,13.738,13.818,13.683,13.715,400000.0
2006-12-11 19:26:00,13.844,13.844,13.702,13.731,350000.0
2006-12-11 19:27:00,13.849,13.864,13.729,13.864,550000.0
2006-12-11 19:28:00,13.846,13.848,13.752,13.816,450000.0
2006-12-11 19:29:00,13.754,13.799,13.707,13.707,350000.0
2006-12-11 19:30:00,13.876,13.876,13.754,13.754,400000.0
2006-12-11 19:31:00,13.861,13.861,13.793,13.794,550000.0
2006-12-11 19:32:00,13.766,13.871,13.752,13.772,600000.0
2006-12-11 19:33:00,13.798,13.826,13.722,13.826,500000.0
2006-12-11 19:34:00,13.835,13.837,13.745,13.745,450000.0
2006-12-11 19:35:00,13.814,13.86,13.762,13.806,550000.0
2006-12-11 19:36:00,13.771,13.857,13.701,13.828,550000.0
2006-12-11 19:37:00,13.757,13.854,13.734,13.753,350000.0
2006-12-11 19:38:00,13.843,13.858,13.731,13.731,400000.0
2006-12-11 19:39:00,13.775,13.846,13.726,13.761,350000.0
2006-12-11 19:40:00,13.747,13.866,13.712,13.844,400000.0
2006-12-11 19:41:00,13.742,13.852,13.731,13.852,550000.0
2006-12-11 19:42:00,13.772,13.845,13.761,13.762,300000.0
2006-12-11 19:43:00,13.821,13.876,13.752,13.835,550000.0
2006-12-11 19:44:00,13.818,13.832,13.755,13.809,450000.0
2006-12-11 19:45:00,13.803,13.815,13.727,13.815,500000.0
2006-12-11 19:46:00,13.863,13.863,13.717,13.81,400000.0
2006-12-11 19:47:00,13.817,13.817,13.688,13.703,450000.0
2006-12-11 19:48:00,13.848,13.849,13.763,13.767,450000.0
2006-12-11 19:49:00,13.741,13.848,13.741,13.791,300000.0
2006-12-11 19:50:00,13.78,13.838,13.78,13.838,150000.0
2006-12-11 19:51:00,13.796,13.865,13.774,13.862,450000.0
2006-12-11 19:52:00,13.817,13.826,13.726,13.747,550000.0
2006-12-11 19:53:00,13.709,13.841,13.709,13.841,300000.0
2006-12-11 19:54:00,13.751,13.836,13.751,13.832,550000.0
2006-12-11 19:55:00,13.822,13.848,13.722,13.76,450000.0
2006-12-11 19:56:00,13.747,13.858,13.73,13.855,400000.0
2006-12-11 19:57:00,13.726,13.855,13.726,13.806,400000.0
2006-12-11 19:58:00,13.85,13.878,13.766,13.873,450000.0
2006-12-11 19:59:00,13.805,13.897,13.762,13.855,550000.0
2006-12-11 20:00:00,13.817,13.822,13.745,13.786,450000.0
2006-12-11 20:01:00,13.815,13.833,13.724,13.83,400000.0
2006-12-11 20:02:00,13.851,13.89,13.765,13.845,500000.0
2006-12-11 20:03:00,13.772,13.829,13.688,13.829,450000.0
2006-12-11 20:04:00,13.843,13.843,13.694,13.799,550000.0
2006-12-11 20:05:00,13.812,13.84,13.721,13.836,450000.0
2006-12-11 20:06:00,13.752,13.835,13.693,13.693,450000.0
2006-12-11 20:07:00,13.8,13.829,13.736,13.754,500000.0
2006-12-11 20:08:00,13.821,13.827,13.695,13.695,500000.0
2006-12-11 20:09:00,13.713,13.827,13.699,13.827,500000.0
2006-12-11 20:10:00,13.769,13.805,13.67,13.778,400000.0
2006-12-11 20:11:00,13.75,13.837,13.707,13.792,450000.0
2006-12-11 20:12:00,13.823,13.823,13.733,13.788,400000.0
2006-12-11 20:13:00,13.712,13.813,13.703,13.789,350000.0
2006-12-11 20:14:00,13.79,13.827,13.686,13.754,300000.0
2006-12-11 20:15:00,13.688,13.8,13.688,13.742,300000.0
2006-12-11 20:16:00,13.786,13.786,13.751,13.783,150000.0
2006-12-11 20:17:00,13.828,13.828,13.7,13.781,450000.0
2006-12-11 20:18:00,13.834,13.835,13.724,13.783,450000.0
2006-12-11 20:19:00,13.686,13.789,13.683,13.789,400000.0
2006-12-11 20:20:00,13.756,13.823,13.707,13.707,700000.0
2006-12-11 20:21:00,13.72,13.831,13.695,13.831,550000.0
2006-12-11 20:22:00,13.767,13.847,13.738,13.778,350000.0
2006-12-11 20:23:00,13.712,13.841,13.712,13.841,450000.0
2006-12-11 20:24:00,13.75,13.852,13.75,13.852,400000.0
2006-12-11 20:25:00,13.837,13.837,13.697,13.792,400000.0
2006-12-11 20:26:00,13.703,13.835,13.703,13.824,450000.0
2006-12-11 20:27:00,13.807,13.82,13.718,13.79,500000.0
2006-12-11 20:28:00,13.704,13.83,13.704,13.797,350000.0
2006-12-11 20:29:00,13.841,13.841,13.791,13.791,150000.0
2006-12-11 20:30:00,13.799,13.812,13.67,13.724,400000.0
2006-12-11 20:31:00,13.822,13.831,13.701,13.701,250000.0
2006-12-11 20:32:00,13.806,13.813,13.739,13.771,200000.0
2006-12-11 20:33:00,13.811,13.811,13.668,13.785,400000.0
2006-12-11 20:34:00,13.773,13.793,13.677,13.677,450000.0
2006-12-11 20:35:00,13.81,13.821,13.717,13.821,250000.0
2006-12-11 20:36:00,13.75,13.818,13.75,13.78,300000.0
2006-12-11 20:37:00,13.759,13.772,13.678,13.688,450000.0
2006-12-11 20:38:00,13.775,13.795,13.775,13.785,250000.0
2006-12-11 20:39:00,13.75,13.761,13.75,13.761,100000.0
2006-12-11 20:40:00,13.763,13.782,13.662,13.738,500000.0
2006-12-11 20:41:00,13.784,13.784,13.784,13.784,50000.0
2006-12-11 20:42:00,13.783,13.783,13.687,13.687,100000.0
2006-12-11 20:43:00,13.706,13.788,13.653,13.748,550000.0
2006-12-11 20:44:00,13.802,13.807,13.685,13.789,400000.0
2006-12-11 20:45:00,13.789,13.818,13.704,13.787,400000.0
2006-12-11 20:46:00,13.76,13.76,13.682,13.749,250000.0
2006-12-11 20:47:00,13.747,13.769,13.632,13.66,400000.0
2006-12-11 20:48:00,13.728,13.765,13.65,13.765,450000.0
2006-12-11 20:49:00,13.694,13.779,13.694,13.779,100000.0
2006-12-11 20:50:00,13.733,13.733,13.682,13.682,100000.0
2006-12-11 20:52:00,13.71,13.835,13.676,13.721,700000.0
2006-12-11 20:54:00,13.692,13.804,13.687,13.687,400000.0
2006-12-11 20:55:00,13.734,13.817,13.691,13.748,400000.0
2006-12-11 20:56:00,13.793,13.793,13.73,13.793,350000.0
2006-12-11 20:57:00,13.81,13.856,13.7,13.826,550000.0
2006-12-11 20:58:00,13.694,13.845,13.694,13.782,500000.0
2006-12-11 20:59:00,13.72,13.835,13.701,13.745,650000.0
2006-12-11 21:00:00,13.764,13.768,13.677,13.74,350000.0
2006-12-11 21:01:00,13.752,13.85,13.7,13.7,400000.0
2006-12-11 21:02:00,13.7,13.809,13.666,13.777,350000.0
2006-12-11 21:03:00,13.694,13.772,13.658,13.729,500000.0
2006-12-11 21:05:00,13.673,13.778,13.673,13.768,300000.0
2006-12-11 21:06:00,13.783,13.787,13.661,13.712,500000.0
2006-12-11 21:07:00,13.685,13.783,13.679,13.679,500000.0
2006-12-11 21:08:00,13.721,13.803,13.682,13.682,400000.0
2006-12-11 21:09:00,13.778,13.778,13.654,13.654,300000.0
2006-12-11 21:10:00,13.683,13.75,13.683,13.75,450000.0
2006-12-11 21:13:00,13.696,13.838,13.687,13.693,550000.0
2006-12-11 21:14:00,13.766,13.789,13.663,13.734,200000.0
2006-12-11 21:15:00,13.745,13.791,13.655,13.758,500000.0
2006-12-11 21:16:00,13.736,13.779,13.682,13.694,400000.0
2006-12-11 21:17:00,13.709,13.71,13.657,13.657,150000.0
2006-12-11 21:18:00,13.789,13.789,13.598,13.687,550000.0
2006-12-11 21:19:00,13.661,13.781,13.63,13.743,600000.0
2006-12-11 21:20:00,13.717,13.779,13.659,13.659,300000.0
2006-12-11 21:21:00,13.763,13.763,13.66,13.66,250000.0
2006-12-11 21:22:00,13.668,13.798,13.668,13.798,400000.0
2006-12-11 21:23:00,13.671,13.769,13.671,13.687,250000.0
2006-12-11 21:26:00,13.789,13.789,13.789,13.789,50000.0
2006-12-11 21:29:00,13.755,13.755,13.663,13.699,200000.0
2006-12-11 21:31:00,13.759,13.767,13.679,13.679,250000.0
2006-12-11 21:32:00,13.681,13.765,13.657,13.673,600000.0
2006-12-11 21:33:00,13.745,13.757,13.71,13.71,450000.0
2006-12-11 21:34:00,13.693,13.791,13.677,13.739,500000.0
2006-12-11 21:35:00,13.649,13.751,13.633,13.744,600000.0
2006-12-11 21:36:00,13.678,13.79,13.678,13.754,450000.0
2006-12-11 21:37:00,13.735,13.771,13.665,13.728,550000.0
2006-12-11 21:38:00,13.786,13.823,13.706,13.78,650000.0
2006-12-11 21:39:00,13.692,13.793,13.658,13.659,500000.0
2006-12-11 21:40:00,13.757,13.787,13.709,13.723,550000.0
2006-12-11 21:44:00,13.756,13.756,13.657,13.657,150000.0
2006-12-11 21:45:00,13.778,13.796,13.724,13.784,250000.0
2006-12-11 21:46:00,13.8,13.8,13.666,13.689,550000.0
2006-12-11 21:47:00,13.758,13.758,13.668,13.668,100000.0
2006-12-11 21:50:00,13.694,13.785,13.637,13.744,550000.0
2006-12-11 21:51:00,13.746,13.746,13.646,13.712,300000.0
2006-12-11 21:52:00,13.629,13.738,13.595,13.653,800000.0
2006-12-11 21:53:00,13.687,13.776,13.646,13.666,500000.0
2006-12-11 21:55:00,13.716,13.716,13.577,13.625,350000.0
2006-12-11 21:56:00,13.746,13.77,13.658,13.658,550000.0
2006-12-11 21:57:00,13.623,13.698,13.623,13.698,150000.0
2006-12-11 21:58:00,13.771,13.771,13.655,13.742,250000.0
2006-12-11 21:59:00,13.763,13.763,13.617,13.757,500000.0
2006-12-11 22:00:00,13.758,13.758,13.669,13.669,300000.0
2006-12-11 22:01:00,13.621,13.691,13.614,13.631,500000.0
2006-12-11 22:03:00,13.717,13.749,13.615,13.67,400000.0
2006-12-11 22:05:00,13.761,13.767,13.645,13.691,500000.0
2006-12-11 22:06:00,13.618,13.728,13.61,13.61,650000.0
2006-12-11 22:08:00,13.725,13.725,13.633,13.669,200000.0
2006-12-11 22:09:00,13.71,13.71,13.675,13.675,100000.0
2006-12-11 22:11:00,13.763,13.763,13.621,13.702,450000.0
2006-12-11 22:15:00,13.639,13.776,13.639,13.729,450000.0
2006-12-11 22:16:00,13.747,13.765,13.652,13.738,400000.0
2006-12-11 22:22:00,13.674,13.786,13.674,13.786,450000.0
2006-12-11 22:23:00,13.664,13.74,13.649,13.74,300000.0
2006-12-11 22:24:00,13.771,13.777,13.697,13.711,350000.0
2006-12-11 22:25:00,13.773,13.784,13.67,13.673,500000.0
2006-12-11 22:31:00,13.699,13.758,13.664,13.669,400000.0
2006-12-11 22:32:00,13.685,13.787,13.685,13.731,300000.0
2006-12-11 22:33:00,13.663,13.744,13.663,13.731,250000.0
2006-12-11 22:34:00,13.709,13.751,13.681,13.688,200000.0
2006-12-11 22:35:00,13.772,13.772,13.675,13.675,100000.0
2006-12-11 22:37:00,13.747,13.78,13.698,13.745,500000.0
2006-12-11 22:38:00,13.687,13.792,13.687,13.738,200000.0
2006-12-11 22:39:00,13.735,13.785,13.641,13.641,400000.0
2006-12-11 22:40:00,13.669,13.729,13.656,13.718,300000.0
2006-12-11 22:42:00,13.664,13.727,13.656,13.686,350000.0
2006-12-11 22:44:00,13.684,13.738,13.619,13.661,300000.0
2006-12-11 22:46:00,13.61,13.744,13.61,13.695,350000.0
2006-12-11 22:47:00,13.788,13.788,13.659,13.691,450000.0
2006-12-11 22:48:00,13.757,13.757,13.623,13.749,450000.0
2006-12-11 22:50:00,13.629,13.747,13.629,13.659,250000.0
2006-12-11 22:51:00,13.736,13.736,13.653,13.696,350000.0
2006-12-11 22:52:00,13.713,13.737,13.708,13.714,350000.0
2006-12-11 22:53:00,13.736,13.761,13.664,13.75,400000.0
2006-12-11 22:54:00,13.776,13.776,13.649,13.655,350000.0
2006-12-11 22:55:00,13.734,13.74,13.625,13.711,400000.0
2006-12-11 22:56:00,13.653,13.772,13.653,13.753,500000.0
2006-12-11 22:57:00,13.771,13.771,13.706,13.717,250000.0
2006-12-11 22:58:00,13.657,13.746,13.657,13.746,150000.0
2006-12-11 22:59:00,13.694,13.75,13.659,13.659,550000.0
2006-12-11 23:00:00,13.676,13.75,13.613,13.642,350000.0
2006-12-11 23:01:00,13.746,13.746,13.653,13.738,250000.0
2006-12-11 23:02:00,13.737,13.751,13.667,13.72,400000.0
2006-12-11 23:03:00,13.696,13.8,13.655,13.754,500000.0
2006-12-11 23:04:00,13.796,13.796,13.643,13.74,550000.0
2006-12-11 23:05:00,13.668,13.78,13.654,13.731,500000.0
2006-12-11 23:06:00,13.775,13.78,13.689,13.708,350000.0
2006-12-11 23:07:00,13.768,13.768,13.645,13.734,400000.0
2006-12-11 23:09:00,13.721,13.794,13.657,13.777,650000.0
2006-12-11 23:12:00,13.805,13.846,13.696,13.707,450000.0
2006-12-11 23:13:00,13.717,13.792,13.689,13.701,400000.0
2006-12-11 23:14:00,13.731,13.733,13.681,13.681,250000.0
2006-12-11 23:15:00,13.661,13.774,13.65,13.726,450000.0
2006-12-11 23:16:00,13.7,13.755,13.627,13.755,550000.0
2006-12-11 23:17:00,13.74,13.768,13.637,13.682,550000.0
2006-12-11 23:20:00,13.751,13.751,13.63,13.63,500000.0
2006-12-11 23:21:00,13.699,13.757,13.64,13.757,350000.0
2006-12-11 23:22:00,13.778,13.778,13.652,13.652,100000.0
2006-12-11 23:23:00,13.701,13.826,13.701,13.81,450000.0
2006-12-11 23:24:00,13.708,13.798,13.696,13.794,400000.0
2006-12-11 23:26:00,13.701,13.79,13.683,13.683,400000.0
2006-12-11 23:27:00,13.807,13.807,13.718,13.766,400000.0
2006-12-11 23:28:00,13.732,13.77,13.7,13.734,400000.0
2006-12-11 23:29:00,13.804,13.804,13.766,13.766,100000.0
2006-12-11 23:32:00,13.674,13.783,13.662,13.712,650000.0
2006-12-11 23:33:00,13.802,13.802,13.656,13.746,600000.0
2006-12-11 23:34:00,13.759,13.821,13.699,13.796,650000.0
2006-12-11 23:35:00,13.797,13.804,13.66,13.726,500000.0
2006-12-11 23:36:00,13.699,13.841,13.679,13.679,550000.0
2006-12-11 23:37:00,13.773,13.78,13.628,13.635,500000.0
2006-12-11 23:38:00,13.788,13.788,13.694,13.765,350000.0
2006-12-11 23:39:00,13.724,13.787,13.652,13.721,500000.0
2006-12-11 23:41:00,13.813,13.813,13.742,13.777,550000.0
2006-12-11 23:42:00,13.72,13.79,13.711,13.79,400000.0
2006-12-11 23:46:00,13.724,13.814,13.69,13.814,650000.0
2006-12-11 23:47:00,13.794,13.794,13.635,13.727,500000.0
2006-12-11 23:49:00,13.767,13.767,13.683,13.715,200000.0
2006-12-11 23:52:00,13.685,13.804,13.685,13.785,300000.0
2006-12-11 23:53:00,13.812,13.812,13.72,13.782,250000.0
2006-12-11 23:54:00,13.795,13.859,13.688,13.733,750000.0
2006-12-11 23:55:00,13.738,13.793,13.699,13.699,300000.0
2006-12-11 23:56:00,13.774,13.796,13.691,13.769,550000.0
2006-12-11 23:57:00,13.727,13.765,13.639,13.695,600000.0
2006-12-11 23:58:00,13.705,13.773,13.699,13.76,300000.0
2006-12-11 23:59:00,13.687,13.789,13.68,13.702,500000.0
2006-12-12 00:00:00,13.713,13.785,13.667,13.69,650000.0
2006-12-12 00:03:00,13.764,13.764,13.663,13.72,400000.0
2006-12-12 00:05:00,13.807,13.826,13.692,13.826,350000.0
2006-12-12 00:06:00,13.789,13.789,13.732,13.76,150000.0
2006-12-12 00:13:00,13.745,13.757,13.673,13.757,250000.0
2006-12-12 00:14:00,13.682,13.752,13.649,13.653,300000.0
2006-12-12 00:15:00,13.724,13.784,13.69,13.716,350000.0
2006-12-12 00:17:00,13.726,13.826,13.696,13.812,300000.0
2006-12-12 00:39:00,13.757,13.757,13.656,13.695,200000.0
2006-12-12 00:45:00,13.765,13.765,13.686,13.721,200000.0
2006-12-12 00:46:00,13.734,13.734,13.708,13.708,100000.0
2006-12-12 00:55:00,13.801,13.839,13.738,13.815,400000.0
2006-12-12 00:58:00,13.827,13.827,13.743,13.775,200000.0
2006-12-12 01:00:00,13.811,13.811,13.691,13.723,200000.0
2006-12-12 01:02:00,13.765,13.765,13.652,13.689,300000.0
2006-12-12 01:03:00,13.709,13.79,13.709,13.785,400000.0
2006-12-12 01:05:00,13.788,13.788,13.674,13.709,200000.0
2006-12-12 01:07:00,13.774,13.774,13.69,13.723,200000.0
2006-12-12 01:13:00,13.762,13.762,13.662,13.703,200000.0
2006-12-12 01:19:00,13.677,13.77,13.646,13.767,400000.0
2006-12-12 01:20:00,13.798,13.798,13.66,13.791,350000.0
2006-12-12 01:22:00,13.781,13.781,13.7,13.734,200000.0
2006-12-12 01:30:00,13.774,13.774,13.675,13.714,200000.0
2006-12-12 01:36:00,13.765,13.782,13.664,13.704,250000.0
2006-12-12 01:37:00,13.787,13.787,13.725,13.728,150000.0
2006-12-12 01:39:00,13.775,13.815,13.715,13.741,450000.0
2006-12-12 01:40:00,13.808,13.808,13.678,13.75,250000.0
2006-12-12 01:41:00,13.734,13.772,13.639,13.67,350000.0
2006-12-12 01:45:00,13.766,13.766,13.682,13.715,200000.0
2006-12-12 01:49:00,13.754,13.754,13.655,13.693,200000.0
2006-12-12 01:55:00,13.748,13.75,13.671,13.709,300000.0
2006-12-12 01:56:00,13.698,13.752,13.698,13.752,100000.0
2006-12-12 02:00:00,13.775,13.775,13.683,13.719,200000.0
2006-12-12 02:01:00,13.752,13.752,13.713,13.713,100000.0
2006-12-12 02:05:00,13.776,13.776,13.691,13.724,200000.0
2006-12-12 02:10:00,13.763,13.763,13.658,13.696,200000.0
2006-12-12 02:11:00,13.771,13.771,13.637,13.637,150000.0
2006-12-12 02:12:00,13.647,13.72,13.626,13.72,300000.0
2006-12-12 02:13:00,13.728,13.811,13.7,13.811,300000.0
2006-12-12 02:15:00,13.686,13.794,13.651,13.794,600000.0
2006-12-12 02:16:00,13.709,13.792,13.678,13.678,400000.0
2006-12-12 02:17:00,13.717,13.748,13.649,13.748,150000.0
2006-12-12 02:18:00,13.655,13.753,13.655,13.749,250000.0
2006-12-12 02:19:00,13.676,13.804,13.676,13.688,350000.0
2006-12-12 02:20:00,13.723,13.723,13.684,13.684,150000.0
2006-12-12 02:23:00,13.804,13.804,13.753,13.757,300000.0
2006-12-12 02:24:00,13.739,13.781,13.723,13.781,250000.0
2006-12-12 02:25:00,13.746,13.79,13.718,13.718,200000.0
2006-12-12 02:28:00,13.629,13.755,13.61,13.755,350000.0
2006-12-12 02:29:00,13.779,13.784,13.667,13.77,400000.0
2006-12-12 02:30:00,13.655,13.778,13.655,13.778,100000.0
2006-12-12 02:33:00,13.754,13.794,13.67,13.755,600000.0
2006-12-12 02:34:00,13.785,13.785,13.66,13.662,300000.0
2006-12-12 02:36:00,13.758,13.758,13.69,13.69,100000.0
2006-12-12 02:38:00,13.733,13.814,13.707,13.77,350000.0
2006-12-12 02:43:00,13.752,13.789,13.678,13.789,350000.0
2006-12-12 02:44:00,13.717,13.747,13.621,13.708,400000.0
2006-12-12 02:46:00,13.745,13.745,13.665,13.701,200000.0
2006-12-12 02:48:00,13.733,13.76,13.667,13.757,450000.0
2006-12-12 02:52:00,13.773,13.773,13.69,13.723,200000.0
2006-12-12 02:55:00,13.695,13.744,13.695,13.736,150000.0
2006-12-12 02:57:00,13.754,13.754,13.676,13.711,200000.0
2006-12-12 03:00:00,13.794,13.794,13.769,13.769,100000.0
2006-12-12 03:02:00,13.738,13.738,13.633,13.673,250000.0
2006-12-12 03:04:00,13.764,13.78,13.654,13.685,500000.0
2006-12-12 03:05:00,13.712,13.73,13.644,13.73,350000.0
2006-12-12 03:06:00,13.703,13.778,13.668,13.737,700000.0
2006-12-12 03:07:00,13.74,13.763,13.657,13.748,300000.0
2006-12-12 03:08:00,13.703,13.756,13.619,13.619,350000.0
2006-12-12 03:09:00,13.736,13.775,13.643,13.684,400000.0
2006-12-12 03:10:00,13.7,13.755,13.651,13.696,350000.0
2006-12-12 03:12:00,13.765,13.769,13.63,13.708,550000.0
2006-12-12 03:14:00,13.756,13.756,13.756,13.756,100000.0
2006-12-12 03:15:00,13.725,13.766,13.668,13.766,400000.0
2006-12-12 03:16:00,13.764,13.764,13.678,13.678,150000.0
2006-12-12 03:18:00,13.628,13.771,13.627,13.712,400000.0
2006-12-12 03:19:00,13.714,13.763,13.644,13.644,500000.0
2006-12-12 03:20:00,13.749,13.792,13.634,13.634,550000.0
2006-12-12 03:21:00,13.67,13.719,13.621,13.717,500000.0
2006-12-12 03:22:00,13.679,13.76,13.622,13.677,300000.0
2006-12-12 03:26:00,13.722,13.736,13.624,13.715,400000.0
2006-12-12 03:29:00,13.621,13.741,13.609,13.677,600000.0
2006-12-12 03:30:00,13.724,13.735,13.63,13.708,300000.0
2006-12-12 03:31:00,13.702,13.757,13.598,13.625,600000.0
2006-12-12 03:32:00,13.718,13.76,13.623,13.714,450000.0
2006-12-12 03:33:00,13.74,13.802,13.637,13.7,550000.0
2006-12-12 03:35:00,13.759,13.759,13.644,13.738,500000.0
2006-12-12 03:36:00,13.724,13.76,13.696,13.76,400000.0
2006-12-12 03:37:00,13.753,13.753,13.661,13.716,150000.0
2006-12-12 03:38:00,13.65,13.731,13.61,13.731,500000.0
2006-12-12 03:39:00,13.623,13.745,13.623,13.677,400000.0
2006-12-12 03:40:00,13.704,13.753,13.698,13.753,250000.0
2006-12-12 03:41:00,13.718,13.748,13.699,13.699,150000.0
2006-12-12 03:42:00,13.65,13.757,13.65,13.703,450000.0
2006-12-12 03:43:00,13.692,13.75,13.601,13.633,400000.0
2006-12-12 03:44:00,13.647,13.777,13.631,13.731,500000.0
2006-12-12 03:45:00,13.695,13.705,13.647,13.647,350000.0
2006-12-12 03:46:00,13.652,13.652,13.639,13.639,100000.0
2006-12-12 03:47:00,13.768,13.774,13.647,13.715,550000.0
2006-12-12 03:48:00,13.742,13.77,13.645,13.731,550000.0
2006-12-12 03:49:00,13.714,13.781,13.653,13.781,400000.0
2006-12-12 03:50:00,13.648,13.744,13.645,13.744,450000.0
2006-12-12 03:51:00,13.749,13.749,13.668,13.734,300000.0
2006-12-12 03:52:00,13.725,13.769,13.725,13.769,150000.0
2006-12-12 03:53:00,13.669,13.746,13.643,13.643,250000.0
2006-12-12 03:56:00,13.743,13.758,13.651,13.687,450000.0
2006-12-12 03:58:00,13.706,13.784,13.655,13.655,750000.0
2006-12-12 03:59:00,13.749,13.754,13.671,13.72,350000.0
2006-12-12 04:00:00,13.716,13.774,13.716,13.774,300000.0
2006-12-12 04:01:00,13.749,13.77,13.636,13.636,400000.0
2006-12-12 04:02:00,13.687,13.784,13.674,13.699,300000.0
2006-12-12 04:03:00,13.74,13.806,13.697,13.753,550000.0
2006-12-12 04:06:00,13.735,13.735,13.635,13.674,200000.0
2006-12-12 04:08:00,13.724,13.724,13.625,13.663,200000.0
2006-12-12 04:09:00,13.634,13.743,13.634,13.689,200000.0
2006-12-12 04:11:00,13.755,13.755,13.676,13.711,200000.0
2006-12-12 04:13:00,13.725,13.804,13.673,13.804,450000.0
2006-12-12 04:14:00,13.726,13.726,13.596,13.633,250000.0
2006-12-12 04:16:00,13.703,13.703,13.603,13.643,200000.0
2006-12-12 04:18:00,13.624,13.697,13.603,13.682,750000.0
2006-12-12 04:19:00,13.696,13.749,13.634,13.649,400000.0
2006-12-12 04:20:00,13.668,13.742,13.636,13.66,450000.0
2006-12-12 04:21:00,13.746,13.746,13.626,13.728,550000.0
2006-12-12 04:23:00,13.707,13.707,13.606,13.645,200000.0
2006-12-12 04:24:00,13.689,13.715,13.689,13.715,100000.0
2006-12-12 04:25:00,13.644,13.722,13.644,13.701,300000.0
2006-12-12 04:27:00,13.716,13.716,13.632,13.665,200000.0
2006-12-12 04:29:00,13.706,13.729,13.655,13.675,400000.0
2006-12-12 04:32:00,13.724,13.724,13.64,13.673,200000.0
2006-12-12 04:34:00,13.675,13.749,13.638,13.648,550000.0
2006-12-12 04:35:00,13.701,13.71,13.594,13.672,450000.0
2006-12-12 04:37:00,13.669,13.669,13.669,13.669,50000.0
2006-12-12 04:38:00,13.631,13.718,13.631,13.718,250000.0
2006-12-12 04:39:00,13.703,13.732,13.621,13.7,550000.0
2006-12-12 04:40:00,13.64,13.758,13.64,13.744,550000.0
2006-12-12 04:41:00,13.618,13.727,13.618,13.709,250000.0
2006-12-12 04:43:00,13.745,13.745,13.653,13.689,200000.0
2006-12-12 04:47:00,13.732,13.732,13.628,13.665,200000.0
2006-12-12 04:50:00,13.652,13.751,13.638,13.733,350000.0
2006-12-12 04:51:00,13.614,13.764,13.614,13.735,250000.0
2006-12-12 04:53:00,13.767,13.785,13.683,13.712,450000.0
2006-12-12 04:54:00,13.749,13.796,13.685,13.796,200000.0
2006-12-12 04:57:00,13.743,13.762,13.684,13.728,350000.0
2006-12-12 04:58:00,13.776,13.776,13.667,13.701,300000.0
2006-12-12 04:59:00,13.676,13.792,13.642,13.74,500000.0
2006-12-12 05:00:00,13.704,13.746,13.676,13.746,300000.0
2006-12-12 05:01:00,13.659,13.748,13.617,13.717,500000.0
2006-12-12 05:02:00,13.656,13.75,13.656,13.75,200000.0
2006-12-12 05:03:00,13.774,13.774,13.649,13.721,300000.0
2006-12-12 05:04:00,13.646,13.73,13.601,13.73,450000.0
2006-12-12 05:05:00,13.677,13.743,13.677,13.742,200000.0
2006-12-12 05:06:00,13.785,13.81,13.67,13.777,450000.0
2006-12-12 05:08:00,13.735,13.735,13.643,13.679,200000.0
2006-12-12 05:10:00,13.731,13.786,13.667,13.68,450000.0
2006-12-12 05:11:00,13.753,13.819,13.674,13.797,350000.0
2006-12-12 05:12:00,13.65,13.785,13.65,13.711,500000.0
2006-12-12 05:14:00,13.748,13.841,13.696,13.814,500000.0
2006-12-12 05:16:00,13.74,13.772,13.681,13.748,500000.0
2006-12-12 05:17:00,13.757,13.786,13.649,13.729,700000.0
2006-12-12 05:18:00,13.755,13.759,13.682,13.689,400000.0
2006-12-12 05:19:00,13.794,13.801,13.667,13.667,450000.0
2006-12-12 05:20:00,13.747,13.786,13.656,13.677,500000.0
2006-12-12 05:21:00,13.755,13.766,13.671,13.678,550000.0
2006-12-12 05:22:00,13.797,13.797,13.661,13.752,450000.0
2006-12-12 05:28:00,13.737,13.753,13.737,13.753,100000.0
2006-12-12 05:30:00,13.753,13.771,13.667,13.771,400000.0
2006-12-12 05:35:00,13.733,13.733,13.731,13.731,100000.0
2006-12-12 05:37:00,13.734,13.734,13.635,13.673,200000.0
2006-12-12 05:39:00,13.746,13.746,13.661,13.695,200000.0
2006-12-12 05:41:00,13.668,13.788,13.668,13.769,450000.0
2006-12-12 05:42:00,13.786,13.786,13.661,13.674,350000.0
2006-12-12 05:46:00,13.733,13.733,13.731,13.731,100000.0
2006-12-12 05:51:00,13.731,13.762,13.703,13.756,450000.0
2006-12-12 05:52:00,13.75,13.776,13.637,13.752,450000.0
2006-12-12 05:53:00,13.666,13.758,13.666,13.724,350000.0
2006-12-12 05:54:00,13.715,13.745,13.712,13.733,300000.0
2006-12-12 05:56:00,13.785,13.785,13.673,13.742,350000.0
2006-12-12 05:57:00,13.725,13.778,13.688,13.778,200000.0
2006-12-12 05:58:00,13.779,13.779,13.703,13.705,200000.0
2006-12-12 06:00:00,13.73,13.781,13.726,13.726,200000.0
2006-12-12 06:01:00,13.755,13.755,13.684,13.684,150000.0
2006-12-12 06:02:00,13.695,13.803,13.676,13.709,300000.0
2006-12-12 06:03:00,13.753,13.796,13.667,13.758,300000.0
2006-12-12 06:04:00,13.728,13.772,13.618,13.683,550000.0
2006-12-12 06:05:00,13.783,13.802,13.673,13.673,150000.0
2006-12-12 06:06:00,13.711,13.762,13.657,13.66,300000.0
2006-12-12 06:10:00,13.681,13.778,13.681,13.7,400000.0
2006-12-12 06:11:00,13.7,13.779,13.681,13.747,450000.0
2006-12-12 06:12:00,13.786,13.786,13.7,13.743,250000.0
2006-12-12 06:14:00,13.743,13.79,13.663,13.704,550000.0
2006-12-12 06:15:00,13.771,13.822,13.7,13.741,950000.0
2006-12-12 06:16:00,13.769,13.782,13.676,13.725,600000.0
2006-12-12 06:17:00,13.727,13.797,13.712,13.771,350000.0
2006-12-12 06:20:00,13.792,13.799,13.657,13.657,350000.0
2006-12-12 06:21:00,13.741,13.775,13.691,13.691,250000.0
2006-12-12 06:22:00,13.716,13.788,13.668,13.668,450000.0
2006-12-12 06:23:00,13.667,13.796,13.667,13.796,100000.0
2006-12-12 06:24:00,13.736,13.736,13.629,13.692,300000.0
2006-12-12 06:25:00,13.686,13.793,13.686,13.793,400000.0
2006-12-12 06:26:00,13.744,13.772,13.672,13.672,500000.0
2006-12-12 06:27:00,13.789,13.8,13.738,13.738,350000.0
2006-12-12 06:28:00,13.71,13.777,13.697,13.728,400000.0
2006-12-12 06:29:00,13.683,13.787,13.661,13.787,250000.0
2006-12-12 06:31:00,13.764,13.796,13.708,13.715,400000.0
2006-12-12 06:32:00,13.693,13.763,13.675,13.687,250000.0
2006-12-12 06:35:00,13.678,13.776,13.651,13.686,500000.0
2006-12-12 06:39:00,13.663,13.783,13.663,13.698,200000.0
2006-12-12 06:40:00,13.699,13.758,13.673,13.673,350000.0
2006-12-12 06:41:00,13.784,13.784,13.646,13.737,350000.0
2006-12-12 06:42:00,13.741,13.741,13.636,13.736,550000.0
2006-12-12 06:43:00,13.772,13.772,13.702,13.766,200000.0
2006-12-12 06:44:00,13.752,13.752,13.679,13.697,250000.0
2006-12-12 06:46:00,13.757,13.757,13.625,13.625,350000.0
2006-12-12 06:50:00,13.737,13.764,13.708,13.708,250000.0
2006-12-12 06:51:00,13.786,13.795,13.682,13.713,400000.0
2006-12-12 06:52:00,13.687,13.775,13.687,13.753,500000.0
2006-12-12 06:53:00,13.658,13.786,13.658,13.762,500000.0
2006-12-12 06:54:00,13.781,13.781,13.633,13.655,500000.0
2006-12-12 06:55:00,13.728,13.728,13.668,13.679,300000.0
2006-12-12 06:57:00,13.678,13.761,13.628,13.761,550000.0
2006-12-12 06:58:00,13.657,13.782,13.654,13.782,200000.0
2006-12-12 07:05:00,13.753,13.753,13.649,13.686,200000.0
2006-12-12 07:08:00,13.652,13.757,13.652,13.725,400000.0
2006-12-12 07:09:00,13.697,13.783,13.684,13.783,450000.0
2006-12-12 07:10:00,13.687,13.802,13.687,13.728,450000.0
2006-12-12 07:11:00,13.785,13.814,13.73,13.814,200000.0
2006-12-12 07:12:00,13.765,13.806,13.696,13.806,250000.0
2006-12-12 07:13:00,13.719,13.737,13.649,13.649,200000.0
2006-12-12 07:14:00,13.71,13.764,13.707,13.744,350000.0
2006-12-12 07:15:00,13.738,13.738,13.738,13.738,50000.0
2006-12-12 07:16:00,13.747,13.789,13.669,13.789,350000.0
2006-12-12 07:17:00,13.708,13.775,13.693,13.768,400000.0
2006-12-12 07:18:00,13.748,13.748,13.682,13.74,400000.0
2006-12-12 07:19:00,13.681,13.775,13.681,13.691,300000.0
2006-12-12 07:24:00,13.764,13.797,13.703,13.754,300000.0
2006-12-12 07:25:00,13.79,13.79,13.642,13.701,500000.0
2006-12-12 07:26:00,13.733,13.741,13.68,13.702,300000.0
2006-12-12 07:27:00,13.731,13.754,13.653,13.66,450000.0
2006-12-12 07:28:00,13.781,13.842,13.696,13.756,650000.0
2006-12-12 07:29:00,13.749,13.849,13.705,13.705,600000.0
2006-12-12 07:31:00,13.79,13.8,13.79,13.8,100000.0
2006-12-12 07:34:00,13.833,13.833,13.736,13.8,350000.0
2006-12-12 07:35:00,13.775,13.798,13.704,13.798,250000.0
2006-12-12 07:37:00,13.689,13.852,13.689,13.779,450000.0
2006-12-12 07:43:00,13.69,13.796,13.663,13.775,450000.0
2006-12-12 07:44:00,13.791,13.811,13.702,13.73,300000.0
2006-12-12 07:48:00,13.776,13.835,13.705,13.735,300000.0
2006-12-12 07:49:00,13.772,13.778,13.681,13.687,300000.0
2006-12-12 07:50:00,13.722,13.81,13.722,13.81,100000.0
2006-12-12 07:51:00,13.747,13.853,13.747,13.813,750000.0
2006-12-12 07:52:00,13.767,13.813,13.709,13.709,250000.0
2006-12-12 07:53:00,13.807,13.83,13.723,13.83,350000.0
2006-12-12 07:54:00,13.78,13.78,13.727,13.748,250000.0
2006-12-12 07:55:00,13.83,13.83,13.725,13.792,450000.0
2006-12-12 07:56:00,13.77,13.802,13.701,13.701,550000.0
2006-12-12 07:57:00,13.718,13.88,13.718,13.781,550000.0
2006-12-12 07:58:00,13.793,13.805,13.793,13.805,150000.0
2006-12-12 07:59:00,13.758,13.758,13.742,13.742,100000.0
2006-12-12 08:00:00,13.714,13.869,13.714,13.844,500000.0
2006-12-12 08:01:00,13.749,13.832,13.699,13.699,450000.0
2006-12-12 08:03:00,13.706,13.791,13.706,13.79,450000.0
2006-12-12 08:04:00,13.728,13.83,13.692,13.692,300000.0
2006-12-12 08:05:00,13.716,13.801,13.667,13.743,550000.0
2006-12-12 08:06:00,13.703,13.781,13.679,13.721,400000.0
2006-12-12 08:07:00,13.778,13.778,13.649,13.771,500000.0
2006-12-12 08:08:00,13.734,13.805,13.673,13.688,650000.0
2006-12-12 08:09:00,13.724,13.82,13.688,13.709,500000.0
2006-12-12 08:10:00,13.751,13.813,13.693,13.793,550000.0
2006-12-12 08:11:00,13.787,13.806,13.701,13.786,300000.0
2006-12-12 08:12:00,13.819,13.819,13.718,13.718,100000.0
2006-12-12 08:13:00,13.82,13.85,13.734,13.735,400000.0
2006-12-12 08:14:00,13.726,13.828,13.704,13.704,400000.0
2006-12-12 08:15:00,13.684,13.797,13.684,13.797,250000.0
2006-12-12 08:16:00,13.719,13.794,13.717,13.767,250000.0
2006-12-12 08:17:00,13.718,13.807,13.698,13.78,650000.0
2006-12-12 08:18:00,13.775,13.816,13.701,13.782,550000.0
2006-12-12 08:19:00,13.701,13.789,13.701,13.751,250000.0
2006-12-12 08:21:00,13.737,13.874,13.716,13.765,550000.0
2006-12-12 08:22:00,13.691,13.803,13.691,13.704,350000.0
2006-12-12 08:24:00,13.829,13.841,13.741,13.741,250000.0
2006-12-12 08:26:00,13.807,13.807,13.688,13.791,500000.0
2006-12-12 08:27:00,13.727,13.791,13.719,13.788,550000.0
2006-12-12 08:28:00,13.794,13.811,13.707,13.777,450000.0
2006-12-12 08:29:00,13.683,13.764,13.653,13.758,400000.0
2006-12-12 08:30:00,13.778,13.799,13.711,13.765,400000.0
2006-12-12 08:31:00,13.72,13.796,13.72,13.749,400000.0
2006-12-12 08:32:00,13.821,13.821,13.713,13.755,250000.0
2006-12-12 08:33:00,13.771,13.808,13.67,13.77,400000.0
2006-12-12 08:36:00,13.779,13.831,13.71,13.737,500000.0
2006-12-12 08:37:00,13.794,13.832,13.742,13.784,350000.0
2006-12-12 08:40:00,13.748,13.825,13.717,13.795,450000.0
2006-12-12 08:41:00,13.787,13.799,13.723,13.723,350000.0
2006-12-12 08:42:00,13.805,13.805,13.674,13.756,450000.0
2006-12-12 08:43:00,13.695,13.783,13.695,13.768,350000.0
2006-12-12 08:44:00,13.724,13.771,13.717,13.766,350000.0
2006-12-12 08:45:00,13.773,13.802,13.718,13.718,350000.0
2006-12-12 08:46:00,13.785,13.819,13.69,13.787,500000.0
2006-12-12 08:47:00,13.813,13.838,13.706,13.752,550000.0
2006-12-12 08:48:00,13.696,13.754,13.696,13.736,450000.0
2006-12-12 08:50:00,13.682,13.815,13.682,13.774,500000.0
2006-12-12 08:51:00,13.783,13.825,13.701,13.754,350000.0
2006-12-12 08:52:00,13.709,13.809,13.693,13.78,450000.0
2006-12-12 08:53:00,13.805,13.819,13.745,13.804,400000.0
2006-12-12 08:54:00,13.828,13.828,13.739,13.739,350000.0
2006-12-12 08:55:00,13.819,13.819,13.673,13.811,250000.0
2006-12-12 09:01:00,13.779,13.822,13.694,13.716,350000.0
2006-12-12 09:02:00,13.682,13.783,13.682,13.727,550000.0
2006-12-12 09:03:00,13.723,13.81,13.687,13.687,300000.0
2006-12-12 09:04:00,13.771,13.812,13.673,13.809,400000.0
2006-12-12 09:07:00,13.669,13.794,13.669,13.794,400000.0
2006-12-12 09:08:00,13.81,13.81,13.654,13.768,400000.0
2006-12-12 09:09:00,13.707,13.848,13.707,13.713,450000.0
2006-12-12 09:15:00,13.74,13.801,13.709,13.768,350000.0
2006-12-12 09:16:00,13.721,13.81,13.673,13.709,350000.0
2006-12-12 09:18:00,13.776,13.817,13.698,13.763,400000.0
2006-12-12 09:21:00,13.742,13.808,13.716,13.808,550000.0
2006-12-12 09:25:00,13.819,13.834,13.735,13.746,350000.0
2006-12-12 09:28:00,13.724,13.791,13.687,13.791,350000.0
2006-12-12 09:29:00,13.742,13.877,13.742,13.819,300000.0
2006-12-12 09:30:00,13.728,13.841,13.7,13.836,400000.0
2006-12-12 09:33:00,13.796,13.834,13.693,13.834,450000.0
2006-12-12 09:34:00,13.792,13.83,13.71,13.83,450000.0
2006-12-12 09:41:00,13.777,13.826,13.716,13.716,350000.0
2006-12-12 09:42:00,13.801,13.814,13.721,13.738,400000.0
2006-12-12 09:43:00,13.842,13.887,13.744,13.833,550000.0
2006-12-12 09:45:00,13.69,13.811,13.69,13.811,100000.0
2006-12-12 09:48:00,13.845,13.845,13.723,13.763,450000.0
2006-12-12 09:49:00,13.753,13.793,13.677,13.73,350000.0
2006-12-12 09:50:00,13.731,13.827,13.687,13.695,500000.0
2006-12-12 09:52:00,13.8,13.8,13.649,13.749,400000.0
2006-12-12 10:01:00,13.747,13.8,13.669,13.753,500000.0
2006-12-12 10:02:00,13.647,13.778,13.647,13.755,350000.0
2006-12-12 10:03:00,13.742,13.767,13.648,13.681,400000.0
2006-12-12 10:10:00,13.776,13.789,13.672,13.786,550000.0
2006-12-12 10:11:00,13.78,13.787,13.667,13.672,500000.0
2006-12-12 10:12:00,13.766,13.766,13.634,13.712,350000.0
2006-12-12 10:13:00,13.701,13.756,13.629,13.661,500000.0
2006-12-12 10:14:00,13.743,13.818,13.703,13.769,450000.0
2006-12-12 10:15:00,13.794,13.794,13.7,13.765,350000.0
2006-12-12 10:16:00,13.698,13.852,13.698,13.768,400000.0
2006-12-12 10:17:00,13.727,13.736,13.644,13.666,400000.0
2006-12-12 10:18:00,13.643,13.795,13.643,13.785,450000.0
2006-12-12 10:19:00,13.684,13.782,13.626,13.731,400000.0
2006-12-12 10:23:00,13.812,13.859,13.708,13.795,450000.0
2006-12-12 10:24:00,13.808,13.819,13.67,13.807,900000.0
2006-12-12 10:27:00,13.765,13.804,13.682,13.804,450000.0
2006-12-12 10:29:00,13.813,13.813,13.666,13.782,900000.0
2006-12-12 10:31:00,13.677,13.776,13.677,13.725,350000.0
2006-12-12 10:32:00,13.733,13.779,13.679,13.769,700000.0
2006-12-12 10:33:00,13.766,13.798,13.684,13.797,400000.0
2006-12-12 10:34:00,13.794,13.794,13.654,13.764,500000.0
2006-12-12 10:36:00,13.715,13.786,13.681,13.686,500000.0
2006-12-12 10:37:00,13.792,13.792,13.656,13.695,400000.0
2006-12-12 10:38:00,13.641,13.771,13.641,13.756,400000.0
2006-12-12 10:40:00,13.767,13.777,13.665,13.769,550000.0
2006-12-12 10:41:00,13.757,13.757,13.658,13.661,350000.0
2006-12-12 10:42:00,13.759,13.808,13.654,13.751,750000.0
2006-12-12 10:43:00,13.765,13.83,13.692,13.716,400000.0
2006-12-12 10:44:00,13.785,13.832,13.694,13.791,900000.0
2006-12-12 10:46:00,13.763,13.816,13.691,13.816,400000.0
2006-12-12 10:47:00,13.766,13.774,13.66,13.66,350000.0
2006-12-12 10:48:00,13.708,13.799,13.66,13.799,450000.0
2006-12-12 10:50:00,13.759,13.844,13.692,13.699,800000.0
2006-12-12 10:51:00,13.763,13.805,13.667,13.791,550000.0
2006-12-12 10:52:00,13.783,13.828,13.671,13.791,950000.0
2006-12-12 10:55:00,13.785,13.804,13.676,13.766,800000.0
2006-12-12 10:56:00,13.756,13.84,13.683,13.809,400000.0
2006-12-12 10:58:00,13.701,13.788,13.655,13.73,350000.0
2006-12-12 10:59:00,13.777,13.803,13.649,13.649,450000.0
2006-12-12 11:00:00,13.719,13.799,13.671,13.71,350000.0
2006-12-12 11:01:00,13.68,13.82,13.665,13.753,500000.0
2006-12-12 11:02:00,13.804,13.818,13.686,13.75,400000.0
2006-12-12 11:04:00,13.828,13.857,13.733,13.833,400000.0
2006-12-12 11:05:00,13.675,13.813,13.675,13.704,550000.0
2006-12-12 11:06:00,13.781,13.795,13.659,13.66,350000.0
2006-12-12 11:07:00,13.748,13.807,13.709,13.807,450000.0
2006-12-12 11:09:00,13.808,13.808,13.689,13.782,500000.0
2006-12-12 11:10:00,13.652,13.79,13.652,13.731,400000.0
2006-12-12 11:11:00,13.804,13.822,13.68,13.777,350000.0
2006-12-12 11:12:00,13.8,13.84,13.727,13.789,550000.0
2006-12-12 11:13:00,13.788,13.828,13.715,13.828,500000.0
2006-12-12 11:14:00,13.688,13.788,13.632,13.788,400000.0
2006-12-12 11:15:00,13.703,13.807,13.693,13.73,400000.0
2006-12-12 11:16:00,13.707,13.783,13.683,13.783,500000.0
2006-12-12 11:17:00,13.8,13.821,13.683,13.821,350000.0
2006-12-12 11:18:00,13.736,13.796,13.728,13.767,350000.0
2006-12-12 11:19:00,13.739,13.874,13.739,13.828,550000.0
2006-12-12 11:20:00,13.756,13.785,13.655,13.692,400000.0
2006-12-12 11:21:00,13.774,13.774,13.618,13.735,450000.0
2006-12-12 11:22:00,13.796,13.843,13.677,13.677,400000.0
2006-12-12 11:25:00,13.708,13.832,13.698,13.698,550000.0
2006-12-12 11:26:00,13.767,13.793,13.673,13.793,400000.0
2006-12-12 11:27:00,13.703,13.815,13.703,13.801,500000.0
2006-12-12 11:28:00,13.667,13.747,13.639,13.739,350000.0
2006-12-12 11:29:00,13.701,13.787,13.679,13.709,500000.0
2006-12-12 11:30:00,13.811,13.874,13.707,13.707,500000.0
2006-12-12 11:32:00,13.781,13.85,13.72,13.72,450000.0
2006-12-12 11:33:00,13.683,13.805,13.678,13.758,350000.0
2006-12-12 11:34:00,13.8,13.824,13.726,13.824,400000.0
2006-12-12 11:35:00,13.781,13.795,13.656,13.735,450000.0
2006-12-12 11:37:00,13.699,13.797,13.66,13.76,400000.0
2006-12-12 11:38:00,13.736,13.742,13.644,13.734,400000.0
2006-12-12 11:39:00,13.727,13.8,13.687,13.707,350000.0
2006-12-12 11:40:00,13.721,13.802,13.684,13.75,400000.0
2006-12-12 11:41:00,13.677,13.768,13.677,13.733,350000.0
2006-12-12 11:42:00,13.695,13.788,13.695,13.784,350000.0
2006-12-12 11:43:00,13.811,13.811,13.706,13.8,350000.0
2006-12-12 11:44:00,13.794,13.799,13.668,13.763,450000.0
2006-12-12 11:45:00,13.679,13.779,13.645,13.779,550000.0
2006-12-12 11:46:00,13.791,13.832,13.708,13.732,400000.0
2006-12-12 11:47:00,13.768,13.815,13.665,13.775,500000.0
2006-12-12 11:48:00,13.763,13.801,13.702,13.8,400000.0
2006-12-12 11:49:00,13.806,13.849,13.728,13.775,350000.0
2006-12-12 11:52:00,13.715,13.825,13.658,13.825,450000.0
2006-12-12 11:53:00,13.703,13.806,13.703,13.756,400000.0
2006-12-12 11:54:00,13.843,13.843,13.71,13.786,550000.0
2006-12-12 11:55:00,13.785,13.834,13.712,13.834,350000.0
2006-12-12 11:58:00,13.748,13.874,13.74,13.853,350000.0
2006-12-12 11:59:00,13.798,13.835,13.706,13.767,450000.0
2006-12-12 12:00:00,13.797,13.804,13.701,13.701,350000.0
2006-12-12 12:01:00,13.84,13.862,13.743,13.767,500000.0
2006-12-12 12:02:00,13.815,13.85,13.717,13.717,400000.0
2006-12-12 12:03:00,13.703,13.823,13.689,13.787,550000.0
2006-12-12 12:04:00,13.756,13.863,13.735,13.746,350000.0
2006-12-12 12:05:00,13.819,13.839,13.693,13.737,350000.0
2006-12-12 12:06:00,13.818,13.826,13.756,13.826,350000.0
2006-12-12 12:07:00,13.848,13.897,13.745,13.809,450000.0
2006-12-12 12:09:00,13.74,13.841,13.727,13.75,350000.0
2006-12-12 12:10:00,13.801,13.855,13.744,13.786,400000.0
2006-12-12 12:11:00,13.77,13.809,13.72,13.742,300000.0
2006-12-12 12:12:00,13.701,13.829,13.701,13.728,350000.0
2006-12-12 12:13:00,13.801,13.846,13.734,13.807,400000.0
2006-12-12 12:14:00,13.801,13.847,13.736,13.74,550000.0
2006-12-12 12:15:00,13.759,13.824,13.701,13.735,400000.0
2006-12-12 12:16:00,13.743,13.802,13.69,13.74,400000.0
2006-12-12 12:17:00,13.79,13.826,13.767,13.826,400000.0
2006-12-12 12:18:00,13.801,13.801,13.707,13.707,450000.0
2006-12-12 12:19:00,13.74,13.81,13.678,13.702,450000.0
2006-12-12 12:20:00,13.745,13.85,13.721,13.785,500000.0
2006-12-12 12:21:00,13.819,13.851,13.714,13.8,500000.0
2006-12-12 12:22:00,13.829,13.829,13.706,13.79,400000.0
2006-12-12 12:23:00,13.844,13.857,13.728,13.732,400000.0
2006-12-12 12:24:00,13.847,13.847,13.748,13.801,600000.0
2006-12-12 12:25:00,13.82,13.823,13.721,13.808,450000.0
2006-12-12 12:26:00,13.818,13.822,13.71,13.766,450000.0
2006-12-12 12:28:00,13.811,13.839,13.708,13.749,500000.0
2006-12-12 12:29:00,13.811,13.89,13.722,13.722,500000.0
2006-12-12 12:31:00,13.807,13.807,13.73,13.791,350000.0
2006-12-12 12:32:00,13.706,13.879,13.706,13.748,500000.0
2006-12-12 12:33:00,13.833,13.847,13.723,13.723,250000.0
2006-12-12 12:34:00,13.717,13.837,13.715,13.715,450000.0
2006-12-12 12:35:00,13.845,13.845,13.734,13.734,350000.0
2006-12-12 12:36:00,13.832,13.832,13.69,13.796,350000.0
2006-12-12 12:37:00,13.84,13.84,13.742,13.742,500000.0
2006-12-12 12:38:00,13.816,13.859,13.732,13.798,450000.0
2006-12-12 12:39:00,13.823,13.862,13.717,13.815,450000.0
2006-12-12 12:40:00,13.797,13.846,13.731,13.774,450000.0
2006-12-12 12:41:00,13.794,13.841,13.706,13.841,450000.0
2006-12-12 12:42:00,13.739,13.864,13.739,13.823,550000.0
2006-12-12 12:43:00,13.813,13.881,13.755,13.757,500000.0
2006-12-12 12:44:00,13.798,13.866,13.736,13.756,450000.0
2006-12-12 12:45:00,13.787,13.856,13.734,13.787,400000.0
2006-12-12 12:46:00,13.751,13.85,13.737,13.737,500000.0
2006-12-12 12:47:00,13.779,13.871,13.716,13.794,350000.0
2006-12-12 12:48:00,13.761,13.865,13.747,13.847,550000.0
2006-12-12 12:49:00,13.795,13.887,13.761,13.776,450000.0
2006-12-12 12:50:00,13.815,13.878,13.772,13.775,400000.0
2006-12-12 12:51:00,13.758,13.881,13.743,13.877,500000.0
2006-12-12 12:52:00,13.8,13.879,13.765,13.853,500000.0
2006-12-12 12:53:00,13.756,13.835,13.743,13.835,500000.0
2006-12-12 12:54:00,13.861,13.861,13.741,13.796,450000.0
2006-12-12 12:55:00,13.801,13.887,13.798,13.887,450000.0
2006-12-12 12:56:00,13.839,13.875,13.759,13.766,450000.0
2006-12-12 12:57:00,13.82,13.859,13.727,13.727,400000.0
2006-12-12 12:58:00,13.789,13.906,13.758,13.783,400000.0
2006-12-12 12:59:00,13.786,13.83,13.695,13.83,450000.0
2006-12-12 13:00:00,13.839,13.845,13.703,13.772,500000.0
2006-12-12 13:01:00,13.743,13.879,13.743,13.817,400000.0
2006-12-12 13:02:00,13.722,13.842,13.722,13.79,400000.0
2006-12-12 13:03:00,13.78,13.854,13.719,13.719,450000.0
2006-12-12 13:04:00,13.764,13.84,13.71,13.718,450000.0
2006-12-12 13:05:00,13.705,13.831,13.705,13.831,400000.0
2006-12-12 13:06:00,13.878,13.878,13.744,13.839,450000.0
2006-12-12 13:07:00,13.866,13.866,13.717,13.77,500000.0
2006-12-12 13:08:00,13.75,13.856,13.729,13.736,400000.0
2006-12-12 13:09:00,13.847,13.847,13.719,13.72,450000.0
2006-12-12 13:10:00,13.796,13.885,13.727,13.743,500000.0
2006-12-12 13:11:00,13.733,13.83,13.733,13.797,400000.0
2006-12-12 13:12:00,13.827,13.865,13.727,13.727,550000.0
2006-12-12 13:13:00,13.84,13.84,13.722,13.823,450000.0
2006-12-12 13:14:00,13.727,13.861,13.727,13.849,350000.0
2006-12-12 13:17:00,13.857,13.885,13.785,13.856,450000.0
2006-12-12 13:18:00,13.675,13.839,13.675,13.834,400000.0
2006-12-12 13:19:00,13.775,13.857,13.739,13.765,400000.0
2006-12-12 13:20:00,13.737,13.809,13.703,13.762,500000.0
2006-12-12 13:21:00,13.701,13.783,13.674,13.674,350000.0
2006-12-12 13:22:00,13.702,13.777,13.692,13.728,400000.0
2006-12-12 13:24:00,13.82,13.883,13.762,13.784,450000.0
2006-12-12 13:25:00,13.85,13.858,13.781,13.851,350000.0
2006-12-12 13:26:00,13.744,13.835,13.69,13.765,550000.0
2006-12-12 13:27:00,13.779,13.871,13.779,13.819,500000.0
2006-12-12 13:28:00,13.808,13.891,13.732,13.775,400000.0
2006-12-12 13:29:00,13.862,13.875,13.726,13.83,350000.0
2006-12-12 13:30:00,13.849,13.849,13.701,13.736,450000.0
2006-12-12 13:31:00,13.733,13.853,13.733,13.831,450000.0
2006-12-12 13:32:00,13.782,13.872,13.73,13.73,500000.0
2006-12-12 13:33:00,13.757,13.827,13.721,13.764,350000.0
2006-12-12 13:34:00,13.71,13.854,13.71,13.748,350000.0
2006-12-12 13:35:00,13.786,13.831,13.704,13.704,400000.0
2006-12-12 13:36:00,13.756,13.839,13.708,13.783,450000.0
2006-12-12 13:37:00,13.706,13.786,13.704,13.777,350000.0
2006-12-12 13:38:00,13.736,13.85,13.699,13.85,400000.0
2006-12-12 13:39:00,13.826,13.864,13.749,13.826,500000.0
2006-12-12 13:40:00,13.826,13.857,13.726,13.847,350000.0
2006-12-12 13:41:00,13.758,13.86,13.758,13.86,400000.0
2006-12-12 13:42:00,13.831,13.831,13.708,13.809,350000.0
2006-12-12 13:43:00,13.834,13.867,13.732,13.821,500000.0
2006-12-12 13:44:00,13.73,13.803,13.701,13.722,350000.0
2006-12-12 13:45:00,13.721,13.841,13.707,13.818,400000.0
2006-12-12 13:46:00,13.741,13.812,13.711,13.767,450000.0
2006-12-12 13:47:00,13.796,13.833,13.703,13.833,500000.0
2006-12-12 13:48:00,13.795,13.829,13.725,13.782,400000.0
2006-12-12 13:49:00,13.651,13.777,13.651,13.777,350000.0
2006-12-12 13:50:00,13.724,13.798,13.723,13.733,450000.0
2006-12-12 13:51:00,13.829,13.829,13.72,13.721,350000.0
2006-12-12 13:52:00,13.824,13.824,13.68,13.817,350000.0
2006-12-12 13:53:00,13.752,13.793,13.682,13.706,450000.0
2006-12-12 13:54:00,13.74,13.836,13.711,13.829,400000.0
2006-12-12 13:55:00,13.794,13.832,13.769,13.8,350000.0
2006-12-12 13:56:00,13.823,13.841,13.698,13.698,400000.0
2006-12-12 13:58:00,13.705,13.833,13.705,13.833,350000.0
2006-12-12 13:59:00,13.723,13.787,13.723,13.787,100000.0
2006-12-12 14:00:00,13.787,13.827,13.714,13.761,350000.0
2006-12-12 14:01:00,13.78,13.826,13.719,13.826,400000.0
2006-12-12 14:02:00,13.81,13.81,13.686,13.727,350000.0
2006-12-12 14:03:00,13.759,13.759,13.67,13.754,350000.0
2006-12-12 14:04:00,13.693,13.807,13.693,13.807,350000.0
2006-12-12 14:05:00,13.785,13.785,13.777,13.777,100000.0
2006-12-12 14:06:00,13.798,13.84,13.734,13.803,350000.0
2006-12-12 14:07:00,13.758,13.787,13.66,13.761,400000.0
2006-12-12 14:08:00,13.733,13.797,13.689,13.74,400000.0
2006-12-12 14:09:00,13.644,13.769,13.644,13.706,550000.0
2006-12-12 14:10:00,13.727,13.829,13.727,13.743,350000.0
2006-12-12 14:11:00,13.748,13.794,13.711,13.794,400000.0
2006-12-12 14:12:00,13.805,13.808,13.767,13.797,450000.0
2006-12-12 14:15:00,13.654,13.793,13.617,13.69,500000.0
2006-12-12 14:16:00,13.702,13.822,13.684,13.741,450000.0
2006-12-12 14:17:00,13.744,13.76,13.693,13.721,450000.0
2006-12-12 14:18:00,13.782,13.863,13.714,13.714,400000.0
2006-12-12 14:19:00,13.815,13.866,13.727,13.816,500000.0
2006-12-12 14:20:00,13.705,13.797,13.705,13.723,350000.0
2006-12-12 14:22:00,13.781,13.815,13.675,13.675,450000.0
2006-12-12 14:23:00,13.736,13.82,13.731,13.749,400000.0
2006-12-12 14:24:00,13.82,13.83,13.755,13.83,400000.0
2006-12-12 14:25:00,13.748,13.819,13.735,13.735,350000.0
2006-12-12 14:26:00,13.739,13.811,13.691,13.735,350000.0
2006-12-12 14:27:00,13.768,13.819,13.704,13.819,400000.0
2006-12-12 14:28:00,13.777,13.804,13.712,13.758,400000.0
2006-12-12 14:31:00,13.75,13.847,13.703,13.781,400000.0
2006-12-12 14:32:00,13.767,13.789,13.711,13.739,500000.0
2006-12-12 14:33:00,13.79,13.79,13.645,13.704,300000.0
2006-12-12 14:34:00,13.758,13.851,13.708,13.708,450000.0
2006-12-12 14:35:00,13.766,13.78,13.707,13.71,350000.0
2006-12-12 14:37:00,13.68,13.782,13.619,13.782,550000.0
2006-12-12 14:38:00,13.752,13.8,13.712,13.765,400000.0
2006-12-12 14:39:00,13.761,13.773,13.638,13.667,500000.0
2006-12-12 14:41:00,13.676,13.78,13.661,13.747,550000.0
2006-12-12 14:42:00,13.652,13.76,13.629,13.758,400000.0
2006-12-12 14:43:00,13.777,13.82,13.68,13.82,500000.0
2006-12-12 14:44:00,13.714,13.794,13.699,13.788,450000.0
2006-12-12 14:45:00,13.766,13.818,13.731,13.793,400000.0
2006-12-12 14:46:00,13.781,13.804,13.705,13.718,350000.0
2006-12-12 14:47:00,13.763,13.804,13.67,13.793,350000.0
2006-12-12 14:48:00,13.784,13.804,13.711,13.785,400000.0
2006-12-12 14:49:00,13.792,13.793,13.652,13.664,500000.0
2006-12-12 14:50:00,13.708,13.798,13.665,13.665,400000.0
2006-12-12 14:51:00,13.794,13.816,13.724,13.786,350000.0
2006-12-12 14:52:00,13.829,13.829,13.728,13.737,450000.0
2006-12-12 14:53:00,13.711,13.792,13.684,13.757,400000.0
2006-12-12 14:54:00,13.661,13.794,13.648,13.706,550000.0
2006-12-12 14:55:00,13.768,13.768,13.63,13.655,450000.0
2006-12-12 14:56:00,13.78,13.822,13.685,13.805,550000.0
2006-12-12 14:57:00,13.81,13.818,13.699,13.818,450000.0
2006-12-12 14:58:00,13.76,13.825,13.726,13.792,400000.0
2006-12-12 14:59:00,13.759,13.84,13.723,13.821,550000.0
2006-12-12 15:00:00,13.713,13.837,13.702,13.737,450000.0
2006-12-12 15:01:00,13.785,13.833,13.709,13.784,450000.0
2006-12-12 15:02:00,13.729,13.862,13.707,13.785,450000.0
2006-12-12 15:03:00,13.796,13.843,13.684,13.843,500000.0
2006-12-12 15:04:00,13.76,13.861,13.735,13.743,550000.0
2006-12-12 15:05:00,13.711,13.843,13.703,13.736,550000.0
2006-12-12 15:06:00,13.788,13.813,13.768,13.768,400000.0
2006-12-12 15:08:00,13.702,13.828,13.696,13.783,500000.0
2006-12-12 15:09:00,13.817,13.817,13.671,13.709,450000.0
2006-12-12 15:10:00,13.746,13.862,13.712,13.754,400000.0
2006-12-12 15:11:00,13.735,13.827,13.69,13.707,500000.0
2006-12-12 15:12:00,13.806,13.806,13.662,13.718,200000.0
2006-12-12 15:13:00,13.781,13.831,13.707,13.831,400000.0
2006-12-12 15:14:00,13.819,13.819,13.726,13.812,200000.0
2006-12-12 15:16:00,13.818,13.818,13.724,13.748,300000.0
2006-12-12 15:17:00,13.785,13.845,13.705,13.748,800000.0
2006-12-12 15:19:00,13.763,13.812,13.714,13.763,450000.0
2006-12-12 15:20:00,13.73,13.805,13.722,13.805,400000.0
2006-12-12 15:21:00,13.74,13.821,13.728,13.817,500000.0
2006-12-12 15:22:00,13.779,13.828,13.748,13.786,450000.0
2006-12-12 15:23:00,13.742,13.824,13.742,13.802,400000.0
2006-12-12 15:24:00,13.789,13.83,13.701,13.813,350000.0
2006-12-12 15:25:00,13.833,13.833,13.735,13.785,350000.0
2006-12-12 15:26:00,13.719,13.826,13.719,13.728,550000.0
2006-12-12 15:27:00,13.74,13.838,13.732,13.741,350000.0
2006-12-12 15:28:00,13.725,13.839,13.725,13.802,350000.0
2006-12-12 15:29:00,13.806,13.837,13.705,13.818,550000.0
2006-12-12 15:30:00,13.794,13.813,13.703,13.813,450000.0
2006-12-12 15:31:00,13.745,13.853,13.733,13.733,500000.0
2006-12-12 15:32:00,13.744,13.815,13.702,13.791,450000.0
2006-12-12 15:33:00,13.78,13.818,13.717,13.795,400000.0
2006-12-12 15:34:00,13.719,13.832,13.687,13.687,400000.0
2006-12-12 15:35:00,13.759,13.832,13.735,13.773,400000.0
2006-12-12 15:36:00,13.778,13.818,13.681,13.817,550000.0
2006-12-12 15:37:00,13.722,13.836,13.707,13.786,400000.0
2006-12-12 15:38:00,13.765,13.871,13.765,13.772,450000.0
2006-12-12 15:39:00,13.722,13.81,13.722,13.798,500000.0
2006-12-12 15:40:00,13.706,13.802,13.697,13.713,450000.0
2006-12-12 15:41:00,13.7,13.827,13.7,13.802,400000.0
2006-12-12 15:42:00,13.82,13.82,13.724,13.743,350000.0
2006-12-12 15:43:00,13.75,13.798,13.686,13.686,450000.0
2006-12-12 15:44:00,13.814,13.83,13.721,13.818,350000.0
2006-12-12 15:45:00,13.829,13.829,13.711,13.813,450000.0
2006-12-12 15:46:00,13.727,13.835,13.686,13.711,400000.0
2006-12-12 15:47:00,13.791,13.828,13.687,13.697,550000.0
2006-12-12 15:48:00,13.744,13.813,13.713,13.717,350000.0
2006-12-12 15:49:00,13.79,13.842,13.776,13.839,350000.0
2006-12-12 15:50:00,13.775,13.876,13.734,13.843,550000.0
2006-12-12 15:51:00,13.788,13.83,13.693,13.715,350000.0
2006-12-12 15:52:00,13.702,13.803,13.675,13.675,350000.0
2006-12-12 15:53:00,13.792,13.803,13.679,13.751,500000.0
2006-12-12 15:54:00,13.82,13.82,13.758,13.814,450000.0
2006-12-12 15:55:00,13.68,13.775,13.675,13.765,500000.0
2006-12-12 15:56:00,13.663,13.81,13.663,13.723,450000.0
2006-12-12 15:57:00,13.713,13.76,13.675,13.701,450000.0
2006-12-12 15:58:00,13.657,13.769,13.624,13.769,500000.0
2006-12-12 15:59:00,13.778,13.781,13.673,13.698,450000.0
2006-12-12 16:00:00,13.73,13.73,13.606,13.73,500000.0
2006-12-12 16:01:00,13.779,13.788,13.667,13.674,400000.0
2006-12-12 16:02:00,13.644,13.764,13.625,13.712,550000.0
2006-12-12 16:03:00,13.799,13.799,13.679,13.741,450000.0
2006-12-12 16:04:00,13.648,13.789,13.648,13.749,550000.0
2006-12-12 16:05:00,13.703,13.767,13.688,13.713,500000.0
2006-12-12 16:06:00,13.696,13.806,13.663,13.761,350000.0
2006-12-12 16:07:00,13.715,13.795,13.705,13.705,500000.0
2006-12-12 16:08:00,13.687,13.81,13.687,13.725,550000.0
2006-12-12 16:09:00,13.677,13.792,13.669,13.792,350000.0
2006-12-12 16:10:00,13.768,13.788,13.677,13.787,500000.0
2006-12-12 16:11:00,13.65,13.757,13.642,13.649,500000.0
2006-12-12 16:12:00,13.702,13.759,13.688,13.706,350000.0
2006-12-12 16:13:00,13.705,13.801,13.677,13.801,450000.0
2006-12-12 16:14:00,13.803,13.803,13.669,13.706,500000.0
2006-12-12 16:15:00,13.757,13.783,13.665,13.665,350000.0
2006-12-12 16:16:00,13.733,13.801,13.685,13.765,550000.0
2006-12-12 16:17:00,13.763,13.816,13.689,13.689,350000.0
2006-12-12 16:18:00,13.791,13.815,13.699,13.771,400000.0
2006-12-12 16:19:00,13.682,13.781,13.682,13.682,250000.0
2006-12-12 16:20:00,13.823,13.853,13.723,13.723,550000.0
2006-12-12 16:21:00,13.729,13.815,13.674,13.782,500000.0
2006-12-12 16:22:00,13.763,13.763,13.663,13.721,450000.0
2006-12-12 16:23:00,13.693,13.793,13.653,13.698,400000.0
2006-12-12 16:24:00,13.779,13.827,13.674,13.82,550000.0
2006-12-12 16:25:00,13.806,13.829,13.737,13.817,350000.0
2006-12-12 16:26:00,13.777,13.817,13.668,13.668,550000.0
2006-12-12 16:27:00,13.78,13.824,13.714,13.784,300000.0
2006-12-12 16:28:00,13.772,13.816,13.724,13.741,400000.0
2006-12-12 16:29:00,13.744,13.801,13.707,13.74,450000.0
2006-12-12 16:30:00,13.702,13.792,13.673,13.77,550000.0
2006-12-12 16:31:00,13.729,13.809,13.693,13.743,400000.0
2006-12-12 16:32:00,13.791,13.798,13.684,13.762,400000.0
2006-12-12 16:33:00,13.691,13.794,13.691,13.729,350000.0
2006-12-12 16:34:00,13.774,13.826,13.724,13.826,350000.0
2006-12-12 16:35:00,13.726,13.809,13.646,13.729,500000.0
2006-12-12 16:36:00,13.846,13.846,13.759,13.774,500000.0
2006-12-12 16:37:00,13.862,13.865,13.769,13.778,500000.0
2006-12-12 16:38:00,13.694,13.815,13.694,13.708,450000.0
2006-12-12 16:39:00,13.772,13.845,13.764,13.845,500000.0
2006-12-12 16:40:00,13.805,13.839,13.683,13.725,500000.0
2006-12-12 16:41:00,13.749,13.827,13.741,13.741,350000.0
2006-12-12 16:42:00,13.756,13.867,13.747,13.867,500000.0
2006-12-12 16:43:00,13.73,13.843,13.73,13.786,350000.0
2006-12-12 16:44:00,13.863,13.869,13.736,13.736,400000.0
2006-12-12 16:45:00,13.735,13.799,13.735,13.783,400000.0
2006-12-12 16:46:00,13.77,13.813,13.755,13.813,350000.0
2006-12-12 16:47:00,13.744,13.874,13.726,13.75,600000.0
2006-12-12 16:48:00,13.819,13.854,13.712,13.786,500000.0
2006-12-12 16:49:00,13.8,13.849,13.705,13.705,450000.0
2006-12-12 16:50:00,13.805,13.852,13.736,13.759,350000.0
2006-12-12 16:51:00,13.855,13.876,13.735,13.735,400000.0
2006-12-12 16:52:00,13.74,13.848,13.728,13.848,450000.0
2006-12-12 16:53:00,13.757,13.847,13.726,13.77,350000.0
2006-12-12 16:54:00,13.775,13.88,13.758,13.758,450000.0
2006-12-12 16:55:00,13.832,13.867,13.732,13.772,550000.0
2006-12-12 16:56:00,13.777,13.843,13.719,13.72,400000.0
2006-12-12 16:57:00,13.74,13.835,13.727,13.727,450000.0
2006-12-12 16:58:00,13.731,13.838,13.731,13.792,500000.0
2006-12-12 16:59:00,13.755,13.843,13.73,13.743,400000.0
2006-12-12 17:00:00,13.839,13.839,13.728,13.728,350000.0
2006-12-12 17:01:00,13.758,13.834,13.685,13.737,500000.0
2006-12-12 17:02:00,13.75,13.831,13.717,13.77,400000.0
2006-12-12 17:03:00,13.746,13.819,13.691,13.777,500000.0
2006-12-12 17:04:00,13.747,13.845,13.725,13.786,350000.0
2006-12-12 17:05:00,13.85,13.85,13.71,13.8,400000.0
2006-12-12 17:06:00,13.84,13.846,13.72,13.803,350000.0
2006-12-12 17:07:00,13.806,13.839,13.706,13.774,500000.0
2006-12-12 17:08:00,13.719,13.853,13.719,13.79,500000.0
2006-12-12 17:09:00,13.748,13.864,13.733,13.777,500000.0
2006-12-12 17:10:00,13.817,13.845,13.762,13.82,350000.0
2006-12-12 17:11:00,13.826,13.831,13.683,13.707,400000.0
2006-12-12 17:12:00,13.793,13.829,13.719,13.727,400000.0
2006-12-12 17:13:00,13.724,13.823,13.699,13.822,450000.0
2006-12-12 17:14:00,13.777,13.846,13.729,13.809,550000.0
2006-12-12 17:15:00,13.706,13.808,13.672,13.746,350000.0
2006-12-12 17:16:00,13.81,13.81,13.68,13.77,450000.0
2006-12-12 17:17:00,13.762,13.844,13.731,13.844,450000.0
2006-12-12 17:18:00,13.763,13.816,13.724,13.816,350000.0
2006-12-12 17:19:00,13.69,13.788,13.688,13.783,450000.0
2006-12-12 17:20:00,13.782,13.842,13.701,13.722,350000.0
2006-12-12 17:21:00,13.733,13.839,13.726,13.726,250000.0
2006-12-12 17:22:00,13.828,13.828,13.716,13.827,400000.0
2006-12-12 17:23:00,13.732,13.82,13.72,13.804,550000.0
2006-12-12 17:24:00,13.833,13.836,13.752,13.776,350000.0
2006-12-12 17:25:00,13.825,13.853,13.727,13.853,400000.0
2006-12-12 17:26:00,13.749,13.865,13.749,13.812,450000.0
2006-12-12 17:27:00,13.826,13.846,13.742,13.821,400000.0
2006-12-12 17:28:00,13.769,13.856,13.708,13.729,550000.0
2006-12-12 17:29:00,13.726,13.835,13.71,13.827,500000.0
2006-12-12 17:30:00,13.712,13.824,13.712,13.818,450000.0
2006-12-12 17:31:00,13.797,13.883,13.739,13.811,600000.0
2006-12-12 17:32:00,13.751,13.853,13.743,13.794,400000.0
2006-12-12 17:33:00,13.794,13.83,13.712,13.83,400000.0
2006-12-12 17:34:00,13.818,13.836,13.672,13.825,450000.0
2006-12-12 17:35:00,13.78,13.842,13.712,13.765,500000.0
2006-12-12 17:36:00,13.811,13.832,13.697,13.818,450000.0
2006-12-12 17:37:00,13.81,13.81,13.659,13.763,550000.0
2006-12-12 17:38:00,13.753,13.796,13.692,13.742,400000.0
2006-12-12 17:39:00,13.8,13.807,13.707,13.73,350000.0
2006-12-12 17:40:00,13.736,13.863,13.736,13.832,500000.0
2006-12-12 17:41:00,13.763,13.846,13.741,13.796,450000.0
2006-12-12 17:42:00,13.725,13.848,13.725,13.803,500000.0
2006-12-12 17:43:00,13.836,13.843,13.686,13.714,400000.0
2006-12-12 17:44:00,13.813,13.881,13.76,13.824,450000.0
2006-12-12 17:45:00,13.738,13.791,13.695,13.74,550000.0
2006-12-12 17:46:00,13.793,13.826,13.677,13.804,400000.0
2006-12-12 17:47:00,13.814,13.829,13.691,13.757,400000.0
2006-12-12 17:48:00,13.824,13.842,13.727,13.842,400000.0
2006-12-12 17:49:00,13.786,13.845,13.748,13.805,350000.0
2006-12-12 17:50:00,13.807,13.807,13.694,13.694,550000.0
2006-12-12 17:51:00,13.728,13.797,13.675,13.743,550000.0
2006-12-12 17:52:00,13.81,13.875,13.732,13.732,350000.0
2006-12-12 17:53:00,13.813,13.847,13.772,13.772,500000.0
2006-12-12 17:54:00,13.775,13.854,13.733,13.854,350000.0
2006-12-12 17:55:00,13.756,13.856,13.747,13.82,350000.0
2006-12-12 17:56:00,13.737,13.896,13.737,13.796,400000.0
2006-12-12 17:57:00,13.84,13.853,13.754,13.806,400000.0
2006-12-12 17:58:00,13.816,13.831,13.754,13.786,450000.0
2006-12-12 17:59:00,13.704,13.839,13.704,13.839,350000.0
2006-12-12 18:00:00,13.725,13.831,13.725,13.814,350000.0
2006-12-12 18:01:00,13.802,13.841,13.719,13.773,450000.0
2006-12-12 18:02:00,13.741,13.838,13.739,13.81,500000.0
2006-12-12 18:03:00,13.785,13.822,13.743,13.794,350000.0
2006-12-12 18:04:00,13.865,13.869,13.757,13.812,400000.0
2006-12-12 18:05:00,13.795,13.879,13.713,13.879,550000.0
2006-12-12 18:06:00,13.818,13.853,13.722,13.722,450000.0
2006-12-12 18:07:00,13.872,13.872,13.745,13.855,400000.0
2006-12-12 18:08:00,13.861,13.861,13.767,13.796,400000.0
2006-12-12 18:09:00,13.844,13.844,13.741,13.741,350000.0
2006-12-12 18:10:00,13.808,13.898,13.753,13.813,500000.0
2006-12-12 18:11:00,13.755,13.882,13.731,13.843,450000.0
2006-12-12 18:12:00,13.809,13.844,13.741,13.741,250000.0
2006-12-12 18:13:00,13.775,13.877,13.775,13.877,300000.0
2006-12-12 18:14:00,13.757,13.899,13.757,13.83,400000.0
2006-12-12 18:15:00,13.736,13.848,13.72,13.807,350000.0
2006-12-12 18:16:00,13.744,13.879,13.735,13.74,400000.0
2006-12-12 18:17:00,13.744,13.819,13.725,13.773,400000.0
2006-12-12 18:18:00,13.818,13.926,13.731,13.731,500000.0
2006-12-12 18:19:00,13.818,13.818,13.751,13.8,200000.0
2006-12-12 18:20:00,13.749,13.857,13.706,13.791,400000.0
2006-12-12 18:21:00,13.772,13.852,13.737,13.81,550000.0
2006-12-12 18:22:00,13.735,13.837,13.735,13.774,400000.0
2006-12-12 18:23:00,13.86,13.888,13.799,13.878,400000.0
2006-12-12 18:24:00,13.861,13.887,13.779,13.877,400000.0
2006-12-12 18:25:00,13.804,13.917,13.778,13.8,500000.0
2006-12-12 18:26:00,13.802,13.883,13.783,13.882,550000.0
2006-12-12 18:27:00,13.762,13.81,13.725,13.725,250000.0
2006-12-12 18:28:00,13.832,13.832,13.727,13.82,350000.0
2006-12-12 18:29:00,13.762,13.87,13.758,13.87,350000.0
2006-12-12 18:30:00,13.831,13.869,13.718,13.807,450000.0
2006-12-12 18:31:00,13.847,13.891,13.782,13.839,350000.0
2006-12-12 18:32:00,13.782,13.844,13.723,13.783,450000.0
2006-12-12 18:33:00,13.819,13.866,13.757,13.757,300000.0
2006-12-12 18:34:00,13.821,13.857,13.743,13.846,400000.0
2006-12-12 18:35:00,13.778,13.859,13.778,13.797,350000.0
2006-12-12 18:36:00,13.716,13.853,13.716,13.818,550000.0
2006-12-12 18:37:00,13.779,13.842,13.748,13.794,500000.0
2006-12-12 18:38:00,13.814,13.818,13.708,13.785,450000.0
2006-12-12 18:39:00,13.822,13.832,13.741,13.827,400000.0
2006-12-12 18:40:00,13.849,13.862,13.726,13.794,250000.0
2006-12-12 18:41:00,13.779,13.861,13.777,13.831,500000.0
2006-12-12 18:42:00,13.769,13.816,13.697,13.743,550000.0
2006-12-12 18:43:00,13.789,13.845,13.727,13.845,400000.0
2006-12-12 18:44:00,13.824,13.862,13.731,13.788,500000.0
2006-12-12 18:45:00,13.749,13.886,13.749,13.828,350000.0
2006-12-12 18:46:00,13.75,13.864,13.737,13.864,350000.0
2006-12-12 18:47:00,13.729,13.884,13.729,13.821,400000.0
2006-12-12 18:48:00,13.843,13.843,13.771,13.795,250000.0
2006-12-12 18:49:00,13.867,13.877,13.741,13.741,500000.0
2006-12-12 18:50:00,13.767,13.834,13.719,13.719,250000.0
2006-12-12 18:51:00,13.83,13.859,13.756,13.76,450000.0
2006-12-12 18:52:00,13.799,13.858,13.709,13.846,550000.0
2006-12-12 18:53:00,13.8,13.839,13.77,13.839,450000.0
2006-12-12 18:54:00,13.758,13.848,13.723,13.755,550000.0
2006-12-12 18:55:00,13.738,13.841,13.695,13.773,350000.0
2006-12-12 18:56:00,13.784,13.813,13.686,13.806,500000.0
2006-12-12 18:57:00,13.843,13.843,13.688,13.802,450000.0
2006-12-12 18:58:00,13.83,13.835,13.754,13.815,350000.0
2006-12-12 18:59:00,13.755,13.8,13.755,13.764,450000.0
2006-12-12 19:00:00,13.733,13.822,13.674,13.822,350000.0
2006-12-12 19:01:00,13.719,13.776,13.688,13.76,500000.0
2006-12-12 19:02:00,13.749,13.803,13.685,13.783,400000.0
2006-12-12 19:03:00,13.786,13.786,13.715,13.715,350000.0
2006-12-12 19:04:00,13.745,13.818,13.681,13.682,550000.0
2006-12-12 19:05:00,13.809,13.814,13.699,13.699,450000.0
2006-12-12 19:06:00,13.789,13.829,13.695,13.829,400000.0
2006-12-12 19:07:00,13.757,13.778,13.679,13.706,400000.0
2006-12-12 19:08:00,13.713,13.814,13.695,13.695,350000.0
2006-12-12 19:09:00,13.661,13.777,13.642,13.728,500000.0
2006-12-12 19:10:00,13.688,13.813,13.688,13.772,550000.0
2006-12-12 19:11:00,13.791,13.794,13.669,13.794,400000.0
2006-12-12 19:12:00,13.7,13.812,13.7,13.786,350000.0
2006-12-12 19:13:00,13.733,13.814,13.642,13.642,350000.0
2006-12-12 19:14:00,13.702,13.816,13.691,13.794,400000.0
2006-12-12 19:15:00,13.721,13.81,13.715,13.803,500000.0
2006-12-12 19:16:00,13.794,13.8,13.745,13.758,350000.0
2006-12-12 19:17:00,13.679,13.822,13.661,13.729,350000.0
2006-12-12 19:18:00,13.677,13.803,13.677,13.754,350000.0
2006-12-12 19:19:00,13.776,13.813,13.694,13.812,400000.0
2006-12-12 19:20:00,13.775,13.779,13.639,13.779,300000.0
2006-12-12 19:21:00,13.788,13.788,13.675,13.676,550000.0
2006-12-12 19:22:00,13.741,13.767,13.627,13.656,400000.0
2006-12-12 19:23:00,13.73,13.744,13.655,13.655,350000.0
2006-12-12 19:24:00,13.775,13.775,13.646,13.648,350000.0
2006-12-12 19:25:00,13.678,13.724,13.618,13.704,500000.0
2006-12-12 19:26:00,13.746,13.756,13.611,13.635,500000.0
2006-12-12 19:27:00,13.762,13.762,13.714,13.718,250000.0
2006-12-12 19:28:00,13.662,13.773,13.654,13.654,250000.0
2006-12-12 19:29:00,13.624,13.771,13.624,13.762,350000.0
2006-12-12 19:30:00,13.764,13.764,13.617,13.652,400000.0
2006-12-12 19:31:00,13.71,13.744,13.705,13.709,350000.0
2006-12-12 19:32:00,13.716,13.837,13.716,13.742,400000.0
2006-12-12 19:33:00,13.65,13.815,13.65,13.779,550000.0
2006-12-12 19:34:00,13.773,13.783,13.767,13.768,400000.0
2006-12-12 19:35:00,13.742,13.809,13.679,13.77,400000.0
2006-12-12 19:36:00,13.771,13.804,13.682,13.784,400000.0
2006-12-12 19:37:00,13.776,13.776,13.626,13.744,300000.0
2006-12-12 19:38:00,13.705,13.805,13.676,13.803,450000.0
2006-12-12 19:39:00,13.799,13.799,13.664,13.757,200000.0
2006-12-12 19:40:00,13.789,13.789,13.673,13.713,250000.0
2006-12-12 19:41:00,13.693,13.73,13.693,13.707,250000.0
2006-12-12 19:42:00,13.743,13.814,13.714,13.714,400000.0
2006-12-12 19:43:00,13.764,13.806,13.693,13.741,450000.0
2006-12-12 19:44:00,13.803,13.813,13.668,13.77,450000.0
2006-12-12 19:45:00,13.771,13.798,13.712,13.798,400000.0
2006-12-12 19:46:00,13.651,13.788,13.637,13.637,550000.0
2006-12-12 19:47:00,13.695,13.764,13.658,13.658,150000.0
2006-12-12 19:48:00,13.717,13.768,13.688,13.762,400000.0
2006-12-12 19:49:00,13.718,13.761,13.688,13.744,400000.0
2006-12-12 19:50:00,13.775,13.797,13.648,13.648,550000.0
2006-12-12 19:51:00,13.788,13.831,13.663,13.765,500000.0
2006-12-12 19:52:00,13.751,13.779,13.682,13.707,400000.0
2006-12-12 19:53:00,13.787,13.806,13.686,13.71,350000.0
2006-12-12 19:54:00,13.758,13.789,13.68,13.71,450000.0
2006-12-12 19:55:00,13.643,13.778,13.643,13.692,400000.0
2006-12-12 19:56:00,13.699,13.813,13.672,13.813,250000.0
2006-12-12 19:57:00,13.66,13.805,13.66,13.739,500000.0
2006-12-12 19:58:00,13.756,13.78,13.644,13.78,400000.0
2006-12-12 19:59:00,13.8,13.8,13.675,13.766,400000.0
2006-12-12 20:00:00,13.755,13.763,13.628,13.733,550000.0
2006-12-12 20:02:00,13.797,13.797,13.669,13.768,550000.0
2006-12-12 20:03:00,13.77,13.819,13.721,13.804,400000.0
2006-12-12 20:04:00,13.708,13.779,13.656,13.711,500000.0
2006-12-12 20:05:00,13.809,13.84,13.709,13.755,750000.0
2006-12-12 20:06:00,13.665,13.82,13.665,13.755,750000.0
2006-12-12 20:07:00,13.691,13.81,13.69,13.717,550000.0
2006-12-12 20:08:00,13.814,13.814,13.654,13.802,550000.0
2006-12-12 20:09:00,13.68,13.825,13.666,13.789,900000.0
2006-12-12 20:10:00,13.697,13.816,13.682,13.734,350000.0
2006-12-12 20:11:00,13.735,13.791,13.681,13.681,450000.0
2006-12-12 20:12:00,13.753,13.809,13.713,13.77,400000.0
2006-12-12 20:13:00,13.732,13.787,13.684,13.709,400000.0
2006-12-12 20:14:00,13.794,13.821,13.677,13.739,500000.0
2006-12-12 20:15:00,13.71,13.792,13.675,13.792,350000.0
2006-12-12 20:16:00,13.741,13.788,13.713,13.779,500000.0
2006-12-12 20:17:00,13.698,13.812,13.677,13.776,500000.0
2006-12-12 20:18:00,13.777,13.784,13.667,13.699,850000.0
2006-12-12 20:19:00,13.709,13.828,13.709,13.754,400000.0
2006-12-12 20:20:00,13.712,13.857,13.693,13.735,900000.0
2006-12-12 20:21:00,13.686,13.823,13.686,13.716,700000.0
2006-12-12 20:22:00,13.707,13.791,13.654,13.766,800000.0
2006-12-12 20:23:00,13.774,13.833,13.675,13.808,850000.0
2006-12-12 20:24:00,13.706,13.815,13.676,13.715,700000.0
2006-12-12 20:25:00,13.797,13.797,13.675,13.768,600000.0
2006-12-12 20:26:00,13.705,13.773,13.637,13.688,600000.0
2006-12-12 20:27:00,13.706,13.73,13.633,13.716,1000000.0
2006-12-12 20:28:00,13.685,13.779,13.64,13.779,600000.0
2006-12-12 20:29:00,13.801,13.801,13.731,13.759,350000.0
2006-12-12 20:30:00,13.682,13.807,13.672,13.72,400000.0
2006-12-12 20:31:00,13.786,13.786,13.636,13.645,350000.0
2006-12-12 20:32:00,13.687,13.743,13.614,13.625,550000.0
2006-12-12 20:33:00,13.762,13.762,13.68,13.68,500000.0
2006-12-12 20:34:00,13.653,13.814,13.633,13.698,450000.0
2006-12-12 20:36:00,13.685,13.773,13.662,13.695,400000.0
2006-12-12 20:37:00,13.74,13.783,13.709,13.709,450000.0
2006-12-12 20:38:00,13.798,13.812,13.708,13.763,650000.0
2006-12-12 20:39:00,13.784,13.784,13.649,13.772,400000.0
2006-12-12 20:40:00,13.7,13.755,13.64,13.717,450000.0
2006-12-12 20:41:00,13.775,13.784,13.707,13.753,250000.0
2006-12-12 20:42:00,13.748,13.768,13.697,13.768,150000.0
2006-12-12 20:44:00,13.669,13.777,13.662,13.699,350000.0
2006-12-12 20:45:00,13.718,13.753,13.626,13.753,450000.0
2006-12-12 20:46:00,13.636,13.777,13.636,13.755,300000.0
2006-12-12 20:47:00,13.741,13.774,13.639,13.732,300000.0
2006-12-12 20:48:00,13.744,13.76,13.639,13.76,550000.0
2006-12-12 20:49:00,13.732,13.745,13.613,13.644,400000.0
2006-12-12 20:50:00,13.785,13.785,13.715,13.715,200000.0
2006-12-12 20:51:00,13.78,13.78,13.662,13.724,350000.0
2006-12-12 20:55:00,13.726,13.777,13.653,13.727,500000.0
2006-12-12 20:56:00,13.725,13.726,13.61,13.726,350000.0
2006-12-12 20:57:00,13.723,13.776,13.621,13.776,350000.0
2006-12-12 20:58:00,13.746,13.784,13.671,13.696,400000.0
2006-12-12 20:59:00,13.667,13.745,13.667,13.695,400000.0
2006-12-12 21:00:00,13.763,13.763,13.635,13.635,350000.0
2006-12-12 21:01:00,13.746,13.746,13.629,13.683,350000.0
2006-12-12 21:02:00,13.641,13.775,13.641,13.751,450000.0
2006-12-12 21:03:00,13.653,13.788,13.653,13.682,200000.0
2006-12-12 21:05:00,13.699,13.753,13.633,13.736,650000.0
2006-12-12 21:08:00,13.731,13.731,13.619,13.619,100000.0
2006-12-12 21:09:00,13.644,13.65,13.644,13.65,100000.0
2006-12-12 21:10:00,13.733,13.733,13.637,13.667,300000.0
2006-12-12 21:12:00,13.73,13.73,13.649,13.684,250000.0
2006-12-12 21:14:00,13.697,13.733,13.626,13.724,450000.0
2006-12-12 21:15:00,13.74,13.751,13.74,13.751,100000.0
2006-12-12 21:17:00,13.684,13.827,13.676,13.676,450000.0
2006-12-12 21:18:00,13.671,13.822,13.671,13.701,700000.0
2006-12-12 21:19:00,13.619,13.72,13.595,13.72,500000.0
2006-12-12 21:20:00,13.742,13.769,13.681,13.769,300000.0
2006-12-12 21:21:00,13.657,13.801,13.657,13.727,350000.0
2006-12-12 21:22:00,13.803,13.832,13.668,13.719,500000.0
2006-12-12 21:23:00,13.715,13.807,13.704,13.783,350000.0
2006-12-12 21:24:00,13.787,13.805,13.709,13.709,500000.0
2006-12-12 21:25:00,13.735,13.79,13.702,13.771,500000.0
2006-12-12 21:26:00,13.705,13.819,13.703,13.703,300000.0
2006-12-12 21:27:00,13.733,13.802,13.679,13.788,600000.0
2006-12-12 21:28:00,13.76,13.797,13.67,13.737,300000.0
2006-12-12 21:29:00,13.718,13.796,13.688,13.688,250000.0
2006-12-12 21:30:00,13.773,13.817,13.678,13.817,250000.0
2006-12-12 21:31:00,13.753,13.826,13.717,13.763,400000.0
2006-12-12 21:32:00,13.758,13.786,13.663,13.786,400000.0
2006-12-12 21:33:00,13.706,13.82,13.706,13.758,250000.0
2006-12-12 21:34:00,13.817,13.863,13.77,13.83,500000.0
2006-12-12 21:35:00,13.765,13.876,13.764,13.825,300000.0
2006-12-12 21:36:00,13.737,13.839,13.737,13.764,500000.0
2006-12-12 21:37:00,13.803,13.844,13.716,13.844,250000.0
2006-12-12 21:38:00,13.734,13.835,13.713,13.713,400000.0
2006-12-12 21:39:00,13.843,13.843,13.84,13.84,100000.0
2006-12-12 21:40:00,13.815,13.815,13.685,13.717,250000.0
2006-12-12 21:41:00,13.697,13.841,13.697,13.841,450000.0
2006-12-12 21:42:00,13.774,13.822,13.687,13.801,500000.0
2006-12-12 21:43:00,13.757,13.803,13.679,13.789,650000.0
2006-12-12 21:44:00,13.806,13.806,13.648,13.68,500000.0
2006-12-12 21:45:00,13.764,13.829,13.697,13.76,350000.0
2006-12-12 21:46:00,13.769,13.841,13.706,13.747,550000.0
2006-12-12 21:47:00,13.803,13.863,13.726,13.828,350000.0
2006-12-12 21:48:00,13.733,13.832,13.72,13.72,250000.0
2006-12-12 21:49:00,13.744,13.796,13.684,13.773,700000.0
2006-12-12 21:51:00,13.803,13.803,13.669,13.711,450000.0
2006-12-12 21:52:00,13.809,13.853,13.697,13.697,300000.0
2006-12-12 21:53:00,13.817,13.817,13.766,13.766,150000.0
2006-12-12 21:54:00,13.731,13.755,13.731,13.732,150000.0
2006-12-12 21:55:00,13.804,13.804,13.667,13.778,450000.0
2006-12-12 21:56:00,13.812,13.812,13.681,13.703,550000.0
2006-12-12 21:58:00,13.815,13.815,13.691,13.732,450000.0
2006-12-12 21:59:00,13.789,13.79,13.7,13.769,400000.0
2006-12-12 22:00:00,13.722,13.843,13.701,13.782,550000.0
2006-12-12 22:01:00,13.729,13.849,13.729,13.739,300000.0
2006-12-12 22:02:00,13.783,13.833,13.725,13.833,500000.0
2006-12-12 22:03:00,13.728,13.832,13.72,13.831,250000.0
2006-12-12 22:04:00,13.758,13.834,13.753,13.753,550000.0
2006-12-12 22:05:00,13.75,13.783,13.714,13.734,350000.0
2006-12-12 22:06:00,13.791,13.802,13.69,13.776,600000.0
2006-12-12 22:08:00,13.795,13.795,13.703,13.739,200000.0
2006-12-12 22:09:00,13.792,13.792,13.733,13.733,100000.0
2006-12-12 22:10:00,13.731,13.786,13.709,13.781,300000.0
2006-12-12 22:12:00,13.745,13.816,13.745,13.816,350000.0
2006-12-12 22:13:00,13.749,13.799,13.724,13.799,400000.0
2006-12-12 22:14:00,13.721,13.756,13.718,13.756,200000.0
2006-12-12 22:15:00,13.737,13.872,13.737,13.805,450000.0
2006-12-12 22:16:00,13.798,13.838,13.693,13.8,400000.0
2006-12-12 22:17:00,13.786,13.786,13.786,13.786,50000.0
2006-12-12 22:18:00,13.741,13.803,13.727,13.803,150000.0
2006-12-12 22:19:00,13.801,13.801,13.732,13.793,250000.0
2006-12-12 22:21:00,13.798,13.821,13.723,13.777,350000.0
2006-12-12 22:25:00,13.785,13.785,13.658,13.686,400000.0
2006-12-12 22:26:00,13.695,13.854,13.695,13.848,350000.0
2006-12-12 22:29:00,13.778,13.808,13.72,13.788,450000.0
2006-12-12 22:30:00,13.781,13.802,13.781,13.802,100000.0
2006-12-12 22:32:00,13.746,13.872,13.746,13.749,500000.0
2006-12-12 22:33:00,13.827,13.845,13.694,13.751,400000.0
2006-12-12 22:36:00,13.799,13.825,13.733,13.782,450000.0
2006-12-12 22:38:00,13.771,13.771,13.729,13.729,100000.0
2006-12-12 22:39:00,13.763,13.86,13.731,13.731,200000.0
2006-12-12 22:40:00,13.744,13.819,13.744,13.788,300000.0
2006-12-12 22:42:00,13.659,13.804,13.659,13.804,250000.0
2006-12-12 22:43:00,13.839,13.839,13.707,13.744,250000.0
2006-12-12 22:44:00,13.826,13.826,13.704,13.818,300000.0
2006-12-12 22:45:00,13.732,13.825,13.708,13.778,500000.0
2006-12-12 22:47:00,13.79,13.838,13.713,13.749,250000.0
2006-12-12 22:48:00,13.787,13.787,13.686,13.764,400000.0
2006-12-12 22:49:00,13.773,13.778,13.661,13.778,450000.0
2006-12-12 22:50:00,13.758,13.805,13.681,13.805,450000.0
2006-12-12 22:51:00,13.793,13.793,13.737,13.737,100000.0
2006-12-12 22:53:00,13.799,13.807,13.665,13.744,500000.0
2006-12-12 22:55:00,13.776,13.776,13.692,13.725,200000.0
2006-12-12 22:58:00,13.702,13.778,13.694,13.725,300000.0
2006-12-12 22:59:00,13.737,13.799,13.663,13.759,550000.0
2006-12-12 23:00:00,13.755,13.798,13.67,13.755,400000.0
2006-12-12 23:01:00,13.675,13.784,13.675,13.719,350000.0
2006-12-12 23:02:00,13.693,13.829,13.693,13.786,400000.0
2006-12-12 23:03:00,13.676,13.756,13.663,13.679,450000.0
2006-12-12 23:04:00,13.806,13.806,13.691,13.778,600000.0
2006-12-12 23:05:00,13.799,13.842,13.728,13.748,450000.0
2006-12-12 23:06:00,13.796,13.804,13.711,13.746,350000.0
2006-12-12 23:07:00,13.755,13.765,13.755,13.765,100000.0
2006-12-12 23:08:00,13.793,13.793,13.738,13.786,500000.0
2006-12-12 23:09:00,13.733,13.777,13.718,13.758,300000.0
2006-12-12 23:11:00,13.724,13.775,13.724,13.775,150000.0
2006-12-12 23:12:00,13.819,13.819,13.697,13.739,250000.0
2006-12-12 23:13:00,13.741,13.803,13.699,13.756,350000.0
2006-12-12 23:15:00,13.776,13.803,13.661,13.803,200000.0
2006-12-12 23:16:00,13.772,13.817,13.68,13.716,400000.0
2006-12-12 23:18:00,13.765,13.765,13.673,13.709,200000.0
2006-12-12 23:25:00,13.757,13.781,13.702,13.763,400000.0
2006-12-12 23:27:00,13.804,13.804,13.711,13.757,550000.0
2006-12-12 23:28:00,13.76,13.798,13.7,13.702,400000.0
2006-12-12 23:29:00,13.773,13.787,13.755,13.784,250000.0
2006-12-12 23:30:00,13.763,13.763,13.751,13.751,100000.0
2006-12-12 23:32:00,13.663,13.815,13.663,13.78,450000.0
2006-12-12 23:33:00,13.817,13.817,13.662,13.728,550000.0
2006-12-12 23:34:00,13.785,13.806,13.726,13.76,400000.0
2006-12-12 23:35:00,13.773,13.843,13.76,13.787,400000.0
2006-12-12 23:36:00,13.828,13.828,13.748,13.792,300000.0
2006-12-12 23:37:00,13.715,13.809,13.686,13.748,300000.0
2006-12-12 23:39:00,13.774,13.774,13.747,13.747,100000.0
2006-12-12 23:40:00,13.75,13.798,13.71,13.71,300000.0
2006-12-12 23:41:00,13.823,13.823,13.784,13.784,300000.0
2006-12-12 23:42:00,13.729,13.812,13.729,13.812,400000.0
2006-12-12 23:43:00,13.79,13.79,13.751,13.751,100000.0
2006-12-12 23:45:00,13.725,13.791,13.725,13.791,200000.0
2006-12-12 23:46:00,13.792,13.843,13.747,13.747,350000.0
2006-12-12 23:48:00,13.775,13.819,13.745,13.819,350000.0
2006-12-12 23:49:00,13.76,13.846,13.748,13.748,250000.0
2006-12-12 23:50:00,13.806,13.806,13.709,13.709,150000.0
2006-12-12 23:51:00,13.741,13.741,13.689,13.689,100000.0
2006-12-12 23:52:00,13.79,13.79,13.714,13.714,150000.0
2006-12-12 23:54:00,13.829,13.829,13.724,13.75,300000.0
2006-12-12 23:55:00,13.746,13.797,13.743,13.743,250000.0
2006-12-12 23:56:00,13.785,13.814,13.71,13.796,550000.0
2006-12-12 23:57:00,13.714,13.85,13.714,13.772,150000.0
2006-12-12 23:58:00,13.724,13.835,13.724,13.835,250000.0
2006-12-12 23:59:00,13.728,13.795,13.712,13.755,250000.0
2006-12-13 00:00:00,13.85,13.86,13.56,13.77,300000.0
2006-12-13 00:06:00,13.804,13.804,13.729,13.75,300000.0
2006-12-13 00:08:00,13.785,13.785,13.693,13.729,200000.0
2006-12-13 00:10:00,13.795,13.795,13.706,13.706,100000.0
2006-12-13 00:11:00,13.793,13.82,13.764,13.764,200000.0
2006-12-13 00:20:00,13.821,13.825,13.821,13.825,100000.0
2006-12-13 00:21:00,13.779,13.785,13.699,13.785,250000.0
2006-12-13 00:22:00,13.756,13.756,13.694,13.694,150000.0
2006-12-13 00:24:00,13.718,13.727,13.718,13.727,100000.0
2006-12-13 00:27:00,13.817,13.817,13.755,13.755,100000.0
2006-12-13 00:28:00,13.791,13.837,13.709,13.837,150000.0
2006-12-13 00:29:00,13.697,13.854,13.697,13.756,400000.0
2006-12-13 00:41:00,13.796,13.796,13.712,13.744,200000.0
2006-12-13 00:45:00,13.781,13.781,13.661,13.693,200000.0
2006-12-13 00:47:00,13.758,13.769,13.758,13.769,150000.0
2006-12-13 00:48:00,13.785,13.827,13.726,13.775,650000.0
2006-12-13 00:50:00,13.795,13.795,13.716,13.751,200000.0
2006-12-13 00:54:00,13.816,13.816,13.731,13.765,200000.0
2006-12-13 00:58:00,13.802,13.819,13.697,13.74,300000.0
2006-12-13 00:59:00,13.828,13.828,13.722,13.729,200000.0
2006-12-13 01:01:00,13.735,13.807,13.713,13.763,300000.0
2006-12-13 01:03:00,13.797,13.865,13.746,13.776,800000.0
2006-12-13 01:04:00,13.8,13.83,13.729,13.802,400000.0
2006-12-13 01:06:00,13.836,13.836,13.751,13.785,200000.0
2006-12-13 01:11:00,13.841,13.841,13.72,13.72,400000.0
2006-12-13 01:13:00,13.813,13.813,13.713,13.753,200000.0
2006-12-13 01:15:00,13.817,13.817,13.761,13.761,100000.0
2006-12-13 01:16:00,13.751,13.89,13.733,13.733,350000.0
2006-12-13 01:20:00,13.77,13.816,13.768,13.797,200000.0
2006-12-13 01:21:00,13.777,13.817,13.728,13.728,300000.0
2006-12-13 01:24:00,13.69,13.819,13.69,13.819,300000.0
2006-12-13 01:25:00,13.808,13.849,13.739,13.829,400000.0
2006-12-13 01:28:00,13.835,13.835,13.801,13.801,300000.0
2006-12-13 01:32:00,13.795,13.839,13.703,13.79,400000.0
2006-12-13 01:33:00,13.726,13.795,13.7,13.793,300000.0
2006-12-13 01:34:00,13.725,13.86,13.722,13.791,400000.0
2006-12-13 01:36:00,13.763,13.763,13.663,13.703,200000.0
2006-12-13 01:38:00,13.774,13.774,13.69,13.723,200000.0
2006-12-13 01:42:00,13.676,13.783,13.66,13.682,400000.0
2006-12-13 01:47:00,13.72,13.786,13.683,13.774,400000.0
2006-12-13 01:48:00,13.756,13.756,13.717,13.717,100000.0
2006-12-13 01:54:00,13.764,13.764,13.664,13.703,200000.0
2006-12-13 01:59:00,13.754,13.775,13.685,13.707,500000.0
2006-12-13 02:00:00,13.768,13.768,13.688,13.723,200000.0
2006-12-13 02:01:00,13.715,13.715,13.713,13.713,100000.0
2006-12-13 02:02:00,13.677,13.756,13.662,13.755,300000.0
2006-12-13 02:10:00,13.806,13.818,13.73,13.809,400000.0
2006-12-13 02:11:00,13.708,13.777,13.708,13.769,150000.0
2006-12-13 02:12:00,13.687,13.773,13.675,13.769,300000.0
2006-12-13 02:16:00,13.804,13.84,13.719,13.719,750000.0
2006-12-13 02:17:00,13.769,13.798,13.704,13.798,300000.0
2006-12-13 02:18:00,13.834,13.834,13.713,13.713,300000.0
2006-12-13 02:20:00,13.727,13.797,13.724,13.745,250000.0
2006-12-13 02:21:00,13.76,13.76,13.678,13.678,100000.0
2006-12-13 02:22:00,13.817,13.817,13.701,13.799,250000.0
2006-12-13 02:23:00,13.835,13.835,13.737,13.791,450000.0
2006-12-13 02:24:00,13.792,13.861,13.743,13.804,350000.0
2006-12-13 02:26:00,13.724,13.811,13.722,13.8,400000.0
2006-12-13 02:32:00,13.835,13.835,13.75,13.784,200000.0
2006-12-13 02:35:00,13.821,13.846,13.821,13.846,100000.0
2006-12-13 02:36:00,13.807,13.807,13.731,13.731,100000.0
2006-12-13 02:41:00,13.807,13.807,13.712,13.748,250000.0
2006-12-13 02:42:00,13.834,13.834,13.834,13.834,50000.0
2006-12-13 02:44:00,13.832,13.832,13.712,13.774,450000.0
2006-12-13 02:46:00,13.803,13.803,13.66,13.692,450000.0
2006-12-13 02:47:00,13.807,13.869,13.75,13.793,350000.0
2006-12-13 02:48:00,13.832,13.899,13.758,13.824,600000.0
2006-12-13 02:49:00,13.736,13.856,13.736,13.856,300000.0
2006-12-13 02:50:00,13.732,13.839,13.732,13.808,250000.0
2006-12-13 02:53:00,13.83,13.83,13.706,13.714,450000.0
2006-12-13 03:00:00,13.834,13.834,13.675,13.71,300000.0
2006-12-13 03:02:00,13.836,13.836,13.695,13.724,450000.0
2006-12-13 03:03:00,13.816,13.838,13.727,13.754,300000.0
2006-12-13 03:04:00,13.704,13.802,13.676,13.721,450000.0
2006-12-13 03:05:00,13.726,13.833,13.701,13.833,250000.0
2006-12-13 03:06:00,13.826,13.829,13.712,13.829,250000.0
2006-12-13 03:07:00,13.79,13.839,13.756,13.837,400000.0
2006-12-13 03:08:00,13.796,13.816,13.702,13.708,400000.0
2006-12-13 03:09:00,13.803,13.809,13.67,13.67,550000.0
2006-12-13 03:10:00,13.788,13.856,13.722,13.821,700000.0
2006-12-13 03:14:00,13.806,13.862,13.733,13.855,500000.0
2006-12-13 03:15:00,13.855,13.862,13.763,13.841,700000.0
2006-12-13 03:19:00,13.794,13.843,13.724,13.724,500000.0
2006-12-13 03:20:00,13.816,13.842,13.712,13.712,550000.0
2006-12-13 03:21:00,13.734,13.808,13.705,13.808,550000.0
2006-12-13 03:22:00,13.834,13.858,13.708,13.76,550000.0
2006-12-13 03:23:00,13.708,13.816,13.708,13.816,100000.0
2006-12-13 03:25:00,13.705,13.824,13.705,13.824,450000.0
2006-12-13 03:26:00,13.817,13.871,13.735,13.819,450000.0
2006-12-13 03:27:00,13.744,13.847,13.744,13.755,650000.0
2006-12-13 03:31:00,13.76,13.868,13.76,13.823,300000.0
2006-12-13 03:32:00,13.822,13.86,13.759,13.816,400000.0
2006-12-13 03:37:00,13.724,13.839,13.724,13.808,500000.0
2006-12-13 03:38:00,13.859,13.875,13.777,13.813,350000.0
2006-12-13 03:39:00,13.745,13.783,13.657,13.783,400000.0
2006-12-13 03:40:00,13.769,13.83,13.695,13.773,300000.0
2006-12-13 03:41:00,13.743,13.813,13.696,13.696,350000.0
2006-12-13 03:43:00,13.801,13.801,13.635,13.674,250000.0
2006-12-13 03:44:00,13.742,13.814,13.742,13.814,100000.0
2006-12-13 03:45:00,13.757,13.773,13.757,13.773,200000.0
2006-12-13 03:46:00,13.798,13.798,13.646,13.737,400000.0
2006-12-13 03:47:00,13.804,13.804,13.678,13.745,150000.0
2006-12-13 03:49:00,13.745,13.759,13.681,13.759,350000.0
2006-12-13 03:50:00,13.692,13.772,13.692,13.7,250000.0
2006-12-13 03:51:00,13.779,13.832,13.706,13.787,550000.0
2006-12-13 03:53:00,13.709,13.814,13.677,13.677,350000.0
2006-12-13 03:54:00,13.714,13.791,13.688,13.688,350000.0
2006-12-13 03:57:00,13.784,13.784,13.784,13.784,100000.0
2006-12-13 03:58:00,13.775,13.79,13.67,13.773,600000.0
2006-12-13 04:00:00,13.767,13.767,13.666,13.705,200000.0
2006-12-13 04:02:00,13.776,13.776,13.692,13.725,200000.0
2006-12-13 04:05:00,13.73,13.795,13.707,13.778,350000.0
2006-12-13 04:06:00,13.771,13.771,13.705,13.734,250000.0
2006-12-13 04:08:00,13.792,13.817,13.704,13.726,500000.0
2006-12-13 04:10:00,13.814,13.814,13.683,13.719,450000.0
2006-12-13 04:11:00,13.761,13.783,13.667,13.775,450000.0
2006-12-13 04:13:00,13.726,13.778,13.684,13.719,500000.0
2006-12-13 04:17:00,13.77,13.806,13.68,13.718,350000.0
2006-12-13 04:20:00,13.786,13.786,13.707,13.742,200000.0
2006-12-13 04:24:00,13.783,13.783,13.678,13.716,200000.0
2006-12-13 04:26:00,13.661,13.799,13.631,13.799,500000.0
2006-12-13 04:27:00,13.758,13.824,13.689,13.765,750000.0
2006-12-13 04:28:00,13.703,13.839,13.703,13.745,600000.0
2006-12-13 04:29:00,13.725,13.819,13.678,13.819,550000.0
2006-12-13 04:30:00,13.764,13.791,13.688,13.769,400000.0
2006-12-13 04:32:00,13.814,13.814,13.693,13.785,700000.0
2006-12-13 04:33:00,13.726,13.832,13.691,13.797,650000.0
2006-12-13 04:38:00,13.764,13.764,13.664,13.703,200000.0
2006-12-13 04:44:00,13.709,13.79,13.702,13.76,300000.0
2006-12-13 04:46:00,13.826,13.842,13.718,13.718,600000.0
2006-12-13 04:47:00,13.686,13.81,13.686,13.81,150000.0
2006-12-13 04:49:00,13.755,13.777,13.7,13.738,300000.0
2006-12-13 04:50:00,13.7,13.794,13.685,13.685,300000.0
2006-12-13 04:52:00,13.794,13.801,13.656,13.704,700000.0
2006-12-13 04:53:00,13.792,13.81,13.704,13.759,400000.0
2006-12-13 05:03:00,13.738,13.81,13.737,13.786,250000.0
2006-12-13 05:04:00,13.708,13.708,13.696,13.696,150000.0
2006-12-13 05:05:00,13.706,13.741,13.706,13.719,200000.0
2006-12-13 05:07:00,13.792,13.905,13.732,13.812,500000.0
2006-12-13 05:08:00,13.736,13.804,13.671,13.804,350000.0
2006-12-13 05:09:00,13.824,13.837,13.725,13.792,550000.0
2006-12-13 05:11:00,13.8,13.8,13.752,13.752,100000.0
2006-12-13 05:12:00,13.673,13.812,13.673,13.745,300000.0
2006-12-13 05:13:00,13.706,13.706,13.706,13.706,50000.0
2006-12-13 05:14:00,13.768,13.827,13.701,13.813,500000.0
2006-12-13 05:16:00,13.693,13.815,13.686,13.776,700000.0
2006-12-13 05:17:00,13.769,13.789,13.675,13.789,550000.0
2006-12-13 05:20:00,13.755,13.772,13.713,13.772,400000.0
2006-12-13 05:21:00,13.764,13.827,13.739,13.739,200000.0
2006-12-13 05:22:00,13.828,13.828,13.721,13.721,250000.0
2006-12-13 05:23:00,13.781,13.815,13.715,13.815,300000.0
2006-12-13 05:24:00,13.762,13.833,13.733,13.833,350000.0
2006-12-13 05:25:00,13.834,13.834,13.695,13.828,250000.0
2006-12-13 05:26:00,13.817,13.823,13.734,13.777,350000.0
2006-12-13 05:27:00,13.732,13.784,13.728,13.784,200000.0
2006-12-13 05:32:00,13.746,13.8,13.696,13.788,350000.0
2006-12-13 05:34:00,13.713,13.846,13.713,13.787,400000.0
2006-12-13 05:37:00,13.795,13.795,13.703,13.739,200000.0
2006-12-13 05:38:00,13.718,13.816,13.718,13.721,150000.0
2006-12-13 05:40:00,13.795,13.795,13.695,13.734,200000.0
2006-12-13 05:43:00,13.808,13.817,13.71,13.71,300000.0
2006-12-13 05:44:00,13.831,13.831,13.729,13.813,250000.0
2006-12-13 05:45:00,13.73,13.81,13.728,13.781,250000.0
2006-12-13 05:48:00,13.786,13.786,13.68,13.718,200000.0
2006-12-13 05:49:00,13.756,13.756,13.756,13.756,50000.0
2006-12-13 05:51:00,13.766,13.8,13.727,13.773,450000.0
2006-12-13 05:53:00,13.682,13.737,13.682,13.737,100000.0
2006-12-13 05:54:00,13.718,13.754,13.71,13.718,300000.0
2006-12-13 05:55:00,13.717,13.768,13.663,13.711,350000.0
2006-12-13 05:56:00,13.801,13.801,13.716,13.786,350000.0
2006-12-13 05:57:00,13.75,13.8,13.705,13.8,350000.0
2006-12-13 05:58:00,13.711,13.742,13.711,13.742,100000.0
2006-12-13 06:00:00,13.745,13.791,13.707,13.771,350000.0
2006-12-13 06:01:00,13.813,13.841,13.699,13.806,400000.0
2006-12-13 06:02:00,13.786,13.827,13.728,13.827,400000.0
2006-12-13 06:03:00,13.812,13.841,13.714,13.794,450000.0
2006-12-13 06:04:00,13.751,13.824,13.694,13.739,650000.0
2006-12-13 06:05:00,13.818,13.821,13.683,13.683,350000.0
2006-12-13 06:06:00,13.765,13.79,13.677,13.677,350000.0
2006-12-13 06:07:00,13.824,13.824,13.668,13.782,500000.0
2006-12-13 06:09:00,13.772,13.814,13.698,13.814,650000.0
2006-12-13 06:10:00,13.732,13.842,13.707,13.719,700000.0
2006-12-13 06:11:00,13.68,13.823,13.68,13.823,350000.0
2006-12-13 06:12:00,13.733,13.842,13.726,13.726,450000.0
2006-12-13 06:15:00,13.798,13.831,13.721,13.831,400000.0
2006-12-13 06:16:00,13.721,13.798,13.714,13.784,300000.0
2006-12-13 06:22:00,13.748,13.839,13.705,13.731,900000.0
2006-12-13 06:23:00,13.782,13.782,13.712,13.766,400000.0
2006-12-13 06:25:00,13.823,13.823,13.689,13.784,450000.0
2006-12-13 06:31:00,13.801,13.811,13.727,13.739,400000.0
2006-12-13 06:33:00,13.696,13.798,13.696,13.788,350000.0
2006-12-13 06:34:00,13.834,13.859,13.774,13.807,300000.0
2006-12-13 06:35:00,13.768,13.815,13.682,13.682,400000.0
2006-12-13 06:36:00,13.73,13.804,13.674,13.795,450000.0
2006-12-13 06:37:00,13.81,13.83,13.687,13.823,550000.0
2006-12-13 06:38:00,13.751,13.828,13.685,13.794,500000.0
2006-12-13 06:40:00,13.752,13.836,13.746,13.746,300000.0
2006-12-13 06:41:00,13.833,13.833,13.764,13.772,300000.0
2006-12-13 06:42:00,13.78,13.786,13.734,13.781,450000.0
2006-12-13 06:44:00,13.789,13.798,13.742,13.755,200000.0
2006-12-13 06:45:00,13.845,13.845,13.733,13.733,250000.0
2006-12-13 06:48:00,13.793,13.793,13.693,13.733,200000.0
2006-12-13 06:50:00,13.752,13.797,13.737,13.774,350000.0
2006-12-13 06:51:00,13.814,13.814,13.754,13.754,200000.0
2006-12-13 06:52:00,13.729,13.798,13.729,13.783,300000.0
2006-12-13 06:53:00,13.76,13.847,13.747,13.747,300000.0
2006-12-13 06:54:00,13.853,13.853,13.813,13.813,300000.0
2006-12-13 06:58:00,13.795,13.814,13.681,13.728,350000.0
2006-12-13 06:59:00,13.831,13.852,13.714,13.723,350000.0
2006-12-13 07:03:00,13.737,13.824,13.736,13.736,250000.0
2006-12-13 07:05:00,13.775,13.775,13.683,13.719,200000.0
2006-12-13 07:08:00,13.695,13.824,13.695,13.754,400000.0
2006-12-13 07:11:00,13.769,13.793,13.678,13.698,450000.0
2006-12-13 07:12:00,13.791,13.851,13.706,13.831,850000.0
2006-12-13 07:15:00,13.757,13.812,13.694,13.812,350000.0
2006-12-13 07:16:00,13.781,13.816,13.765,13.816,250000.0
2006-12-13 07:19:00,13.788,13.788,13.707,13.707,100000.0
2006-12-13 07:26:00,13.737,13.8,13.737,13.8,100000.0
2006-12-13 07:31:00,13.746,13.802,13.691,13.772,450000.0
2006-12-13 07:33:00,13.746,13.746,13.654,13.654,350000.0
2006-12-13 07:34:00,13.802,13.816,13.716,13.782,350000.0
2006-12-13 07:35:00,13.787,13.787,13.648,13.764,400000.0
2006-12-13 07:36:00,13.734,13.806,13.734,13.761,500000.0
2006-12-13 07:37:00,13.665,13.798,13.665,13.775,450000.0
2006-12-13 07:39:00,13.796,13.808,13.714,13.808,350000.0
2006-12-13 07:41:00,13.817,13.817,13.694,13.787,500000.0
2006-12-13 07:43:00,13.71,13.807,13.671,13.788,450000.0
2006-12-13 07:44:00,13.82,13.856,13.699,13.764,500000.0
2006-12-13 07:46:00,13.801,13.832,13.715,13.82,700000.0
2006-12-13 07:50:00,13.73,13.812,13.73,13.812,100000.0
2006-12-13 07:53:00,13.711,13.798,13.696,13.798,300000.0
2006-12-13 07:55:00,13.799,13.799,13.659,13.726,450000.0
2006-12-13 07:56:00,13.71,13.824,13.688,13.703,500000.0
2006-12-13 07:57:00,13.664,13.792,13.664,13.792,600000.0
2006-12-13 07:58:00,13.728,13.815,13.7,13.815,350000.0
2006-12-13 07:59:00,13.738,13.801,13.734,13.734,250000.0
2006-12-13 08:00:00,13.737,13.799,13.694,13.711,250000.0
2006-12-13 08:05:00,13.74,13.842,13.722,13.778,550000.0
2006-12-13 08:06:00,13.72,13.797,13.689,13.728,400000.0
2006-12-13 08:07:00,13.8,13.8,13.68,13.788,500000.0
2006-12-13 08:08:00,13.72,13.838,13.705,13.718,650000.0
2006-12-13 08:09:00,13.729,13.792,13.673,13.72,500000.0
2006-12-13 08:10:00,13.8,13.8,13.705,13.705,350000.0
2006-12-13 08:11:00,13.778,13.778,13.676,13.771,400000.0
2006-12-13 08:12:00,13.794,13.836,13.699,13.723,400000.0
2006-12-13 08:13:00,13.817,13.863,13.747,13.747,400000.0
2006-12-13 08:15:00,13.721,13.843,13.721,13.843,250000.0
2006-12-13 08:16:00,13.777,13.869,13.765,13.812,500000.0
2006-12-13 08:17:00,13.747,13.861,13.747,13.814,650000.0
2006-12-13 08:18:00,13.771,13.812,13.683,13.758,550000.0
2006-12-13 08:19:00,13.695,13.762,13.695,13.725,250000.0
2006-12-13 08:20:00,13.812,13.812,13.66,13.757,550000.0
2006-12-13 08:21:00,13.702,13.817,13.675,13.731,550000.0
2006-12-13 08:25:00,13.688,13.811,13.688,13.794,350000.0
2006-12-13 08:28:00,13.794,13.811,13.707,13.777,450000.0
2006-12-13 08:29:00,13.694,13.779,13.671,13.773,400000.0
2006-12-13 08:30:00,13.772,13.791,13.7,13.754,400000.0
2006-12-13 08:32:00,13.796,13.796,13.615,13.741,550000.0
2006-12-13 08:33:00,13.769,13.796,13.661,13.76,400000.0
2006-12-13 08:35:00,13.675,13.772,13.675,13.744,250000.0
2006-12-13 08:37:00,13.761,13.819,13.716,13.781,250000.0
2006-12-13 08:38:00,13.813,13.866,13.735,13.753,650000.0
2006-12-13 08:40:00,13.792,13.844,13.759,13.807,250000.0
2006-12-13 08:44:00,13.763,13.808,13.753,13.808,350000.0
2006-12-13 08:49:00,13.831,13.831,13.701,13.765,400000.0
2006-12-13 08:50:00,13.689,13.858,13.689,13.781,300000.0
2006-12-13 08:51:00,13.785,13.834,13.713,13.759,350000.0
2006-12-13 09:02:00,13.698,13.847,13.698,13.743,550000.0
2006-12-13 09:03:00,13.732,13.838,13.708,13.708,300000.0
2006-12-13 09:04:00,13.784,13.833,13.69,13.809,400000.0
2006-12-13 09:05:00,13.73,13.768,13.649,13.762,400000.0
2006-12-13 09:06:00,13.745,13.795,13.683,13.728,350000.0
2006-12-13 09:08:00,13.8,13.8,13.739,13.739,100000.0
2006-12-13 09:09:00,13.697,13.855,13.697,13.711,450000.0
2006-12-13 09:10:00,13.771,13.777,13.657,13.774,350000.0
2006-12-13 09:11:00,13.767,13.767,13.671,13.702,550000.0
2006-12-13 09:12:00,13.788,13.812,13.708,13.708,550000.0
2006-12-13 09:15:00,13.718,13.79,13.688,13.758,350000.0
2006-12-13 09:16:00,13.713,13.802,13.661,13.704,350000.0
2006-12-13 09:17:00,13.795,13.795,13.659,13.761,550000.0
2006-12-13 09:18:00,13.768,13.804,13.691,13.761,400000.0
2006-12-13 09:19:00,13.797,13.797,13.68,13.782,450000.0
2006-12-13 09:20:00,13.735,13.814,13.702,13.702,450000.0
2006-12-13 09:23:00,13.708,13.822,13.675,13.791,450000.0
2006-12-13 09:24:00,13.669,13.766,13.669,13.73,400000.0
2006-12-13 09:25:00,13.821,13.824,13.72,13.741,350000.0
2006-12-13 09:26:00,13.736,13.813,13.701,13.711,350000.0
2006-12-13 09:27:00,13.759,13.828,13.703,13.743,550000.0
2006-12-13 09:28:00,13.72,13.774,13.681,13.77,350000.0
2006-12-13 09:29:00,13.806,13.806,13.675,13.799,450000.0
2006-12-13 09:30:00,13.729,13.846,13.694,13.831,400000.0
2006-12-13 09:31:00,13.779,13.779,13.701,13.765,400000.0
2006-12-13 09:32:00,13.77,13.826,13.728,13.764,550000.0
2006-12-13 09:33:00,13.777,13.829,13.656,13.829,450000.0
2006-12-13 09:34:00,13.799,13.832,13.7,13.794,300000.0
2006-12-13 09:40:00,13.7,13.796,13.644,13.666,550000.0
2006-12-13 09:42:00,13.791,13.804,13.711,13.728,400000.0
2006-12-13 09:43:00,13.823,13.825,13.699,13.728,500000.0
2006-12-13 09:44:00,13.734,13.819,13.698,13.74,350000.0
2006-12-13 09:45:00,13.68,13.801,13.68,13.801,100000.0
2006-12-13 09:47:00,13.733,13.87,13.722,13.805,700000.0
2006-12-13 09:50:00,13.73,13.819,13.689,13.694,500000.0
2006-12-13 09:52:00,13.819,13.819,13.683,13.775,400000.0
2006-12-13 09:53:00,13.703,13.832,13.703,13.711,400000.0
2006-12-13 09:54:00,13.828,13.843,13.706,13.806,350000.0
2006-12-13 09:55:00,13.787,13.809,13.684,13.719,400000.0
2006-12-13 09:56:00,13.737,13.854,13.725,13.823,400000.0
2006-12-13 09:57:00,13.714,13.799,13.671,13.772,500000.0
2006-12-13 10:01:00,13.756,13.809,13.69,13.762,500000.0
2006-12-13 10:02:00,13.664,13.811,13.664,13.773,350000.0
2006-12-13 10:03:00,13.77,13.801,13.695,13.721,400000.0
2006-12-13 10:04:00,13.782,13.784,13.696,13.727,400000.0
2006-12-13 10:06:00,13.716,13.81,13.635,13.81,450000.0
2006-12-13 10:07:00,13.766,13.766,13.657,13.696,400000.0
2006-12-13 10:08:00,13.733,13.815,13.686,13.813,550000.0
2006-12-13 10:09:00,13.812,13.812,13.665,13.804,450000.0
2006-12-13 10:10:00,13.795,13.806,13.69,13.799,550000.0
2006-12-13 10:11:00,13.818,13.858,13.699,13.699,500000.0
2006-12-13 10:12:00,13.78,13.78,13.65,13.729,350000.0
2006-12-13 10:13:00,13.722,13.817,13.678,13.707,500000.0
2006-12-13 10:14:00,13.796,13.865,13.734,13.756,450000.0
2006-12-13 10:15:00,13.82,13.82,13.692,13.754,350000.0
2006-12-13 10:16:00,13.698,13.859,13.698,13.777,400000.0
2006-12-13 10:18:00,13.627,13.782,13.612,13.782,450000.0
2006-12-13 10:19:00,13.72,13.81,13.687,13.747,400000.0
2006-12-13 10:22:00,13.67,13.809,13.67,13.733,400000.0
2006-12-13 10:23:00,13.774,13.791,13.635,13.76,450000.0
2006-12-13 10:25:00,13.709,13.839,13.687,13.797,700000.0
2006-12-13 10:26:00,13.808,13.808,13.688,13.688,350000.0
2006-12-13 10:27:00,13.785,13.825,13.71,13.825,450000.0
2006-12-13 10:28:00,13.806,13.806,13.678,13.718,350000.0
2006-12-13 10:29:00,13.819,13.829,13.694,13.802,900000.0
2006-12-13 10:30:00,13.753,13.811,13.691,13.737,400000.0
2006-12-13 10:31:00,13.686,13.776,13.686,13.749,350000.0
2006-12-13 10:33:00,13.82,13.842,13.734,13.84,400000.0
2006-12-13 10:35:00,13.725,13.821,13.715,13.747,400000.0
2006-12-13 10:36:00,13.721,13.806,13.681,13.698,500000.0
2006-12-13 10:37:00,13.813,13.83,13.697,13.735,400000.0
2006-12-13 10:38:00,13.667,13.814,13.667,13.797,400000.0
2006-12-13 10:41:00,13.784,13.784,13.665,13.667,350000.0
2006-12-13 10:42:00,13.778,13.827,13.695,13.794,750000.0
2006-12-13 10:44:00,13.795,13.842,13.707,13.809,900000.0
2006-12-13 10:45:00,13.797,13.837,13.718,13.799,350000.0
2006-12-13 10:46:00,13.809,13.854,13.748,13.844,400000.0
2006-12-13 10:47:00,13.809,13.868,13.727,13.727,350000.0
2006-12-13 10:48:00,13.764,13.867,13.729,13.837,450000.0
2006-12-13 10:50:00,13.788,13.827,13.716,13.716,800000.0
2006-12-13 10:51:00,13.801,13.834,13.703,13.812,550000.0
2006-12-13 10:52:00,13.775,13.809,13.636,13.767,950000.0
2006-12-13 10:53:00,13.771,13.838,13.707,13.758,500000.0
2006-12-13 10:54:00,13.802,13.802,13.664,13.664,400000.0
2006-12-13 10:55:00,13.79,13.86,13.72,13.784,800000.0
2006-12-13 10:57:00,13.776,13.809,13.689,13.799,450000.0
2006-12-13 10:58:00,13.735,13.829,13.692,13.759,350000.0
2006-12-13 10:59:00,13.782,13.788,13.651,13.651,450000.0
2006-12-13 11:00:00,13.756,13.838,13.687,13.706,350000.0
2006-12-13 11:01:00,13.692,13.832,13.682,13.787,500000.0
2006-12-13 11:02:00,13.844,13.844,13.704,13.769,400000.0
2006-12-13 11:03:00,13.755,13.839,13.698,13.746,550000.0
2006-12-13 11:04:00,13.844,13.859,13.749,13.831,400000.0
2006-12-13 11:05:00,13.667,13.799,13.655,13.696,550000.0
2006-12-13 11:06:00,13.779,13.786,13.672,13.677,350000.0
2006-12-13 11:07:00,13.757,13.804,13.688,13.804,450000.0
2006-12-13 11:08:00,13.751,13.888,13.746,13.842,350000.0
2006-12-13 11:09:00,13.798,13.798,13.677,13.772,500000.0
2006-12-13 11:11:00,13.791,13.829,13.706,13.806,350000.0
2006-12-13 11:12:00,13.817,13.836,13.726,13.793,550000.0
2006-12-13 11:13:00,13.798,13.84,13.706,13.821,500000.0
2006-12-13 11:14:00,13.706,13.796,13.669,13.796,400000.0
2006-12-13 11:16:00,13.731,13.818,13.731,13.818,500000.0
2006-12-13 11:20:00,13.806,13.83,13.715,13.749,400000.0
2006-12-13 11:22:00,13.83,13.854,13.695,13.695,400000.0
2006-12-13 11:23:00,13.711,13.866,13.711,13.74,500000.0
2006-12-13 11:24:00,13.793,13.872,13.76,13.815,550000.0
2006-12-13 11:25:00,13.711,13.819,13.702,13.722,550000.0
2006-12-13 11:26:00,13.833,13.866,13.744,13.859,400000.0
2006-12-13 11:27:00,13.737,13.839,13.737,13.839,500000.0
2006-12-13 11:28:00,13.739,13.828,13.716,13.802,350000.0
2006-12-13 11:29:00,13.743,13.84,13.711,13.765,500000.0
2006-12-13 11:30:00,13.839,13.848,13.736,13.736,500000.0
2006-12-13 11:31:00,13.832,13.855,13.758,13.814,350000.0
2006-12-13 11:32:00,13.809,13.852,13.743,13.743,450000.0
2006-12-13 11:34:00,13.813,13.813,13.731,13.782,250000.0
2006-12-13 11:35:00,13.774,13.81,13.666,13.744,450000.0
2006-12-13 11:36:00,13.709,13.802,13.661,13.72,550000.0
2006-12-13 11:39:00,13.724,13.788,13.678,13.699,350000.0
2006-12-13 11:40:00,13.733,13.825,13.715,13.777,400000.0
2006-12-13 11:41:00,13.706,13.775,13.699,13.723,350000.0
2006-12-13 11:43:00,13.807,13.822,13.713,13.822,350000.0
2006-12-13 11:44:00,13.802,13.807,13.694,13.789,450000.0
2006-12-13 11:45:00,13.701,13.781,13.672,13.78,550000.0
2006-12-13 11:46:00,13.78,13.826,13.7,13.718,400000.0
2006-12-13 11:47:00,13.753,13.845,13.67,13.773,500000.0
2006-12-13 11:48:00,13.75,13.786,13.685,13.786,400000.0
2006-12-13 11:49:00,13.778,13.799,13.691,13.735,350000.0
2006-12-13 11:50:00,13.754,13.812,13.691,13.812,350000.0
2006-12-13 11:53:00,13.688,13.824,13.688,13.724,400000.0
2006-12-13 11:54:00,13.822,13.822,13.69,13.765,550000.0
2006-12-13 11:55:00,13.764,13.823,13.708,13.823,350000.0
2006-12-13 11:56:00,13.765,13.825,13.75,13.752,350000.0
2006-12-13 11:57:00,13.811,13.822,13.711,13.788,450000.0
2006-12-13 11:58:00,13.787,13.821,13.691,13.821,350000.0
2006-12-13 12:00:00,13.775,13.775,13.68,13.68,350000.0
2006-12-13 12:02:00,13.8,13.815,13.697,13.697,400000.0
2006-12-13 12:03:00,13.713,13.839,13.71,13.774,550000.0
2006-12-13 12:04:00,13.752,13.811,13.694,13.694,350000.0
2006-12-13 12:05:00,13.77,13.785,13.644,13.689,350000.0
2006-12-13 12:06:00,13.782,13.816,13.746,13.816,350000.0
2006-12-13 12:07:00,13.808,13.808,13.642,13.729,450000.0
2006-12-13 12:09:00,13.689,13.8,13.688,13.712,350000.0
2006-12-13 12:11:00,13.701,13.749,13.659,13.681,300000.0
2006-12-13 12:14:00,13.773,13.82,13.712,13.727,550000.0
2006-12-13 12:15:00,13.742,13.811,13.674,13.718,400000.0
2006-12-13 12:16:00,13.733,13.805,13.685,13.738,400000.0
2006-12-13 12:17:00,13.775,13.811,13.745,13.811,400000.0
2006-12-13 12:18:00,13.815,13.815,13.732,13.732,450000.0
2006-12-13 12:20:00,13.76,13.861,13.696,13.747,500000.0
2006-12-13 12:23:00,13.825,13.825,13.689,13.702,400000.0
2006-12-13 12:24:00,13.839,13.845,13.752,13.818,600000.0
2006-12-13 12:25:00,13.82,13.82,13.711,13.79,450000.0
2006-12-13 12:26:00,13.788,13.792,13.683,13.739,450000.0
2006-12-13 12:28:00,13.794,13.83,13.697,13.746,500000.0
2006-12-13 12:30:00,13.727,13.833,13.716,13.833,450000.0
2006-12-13 12:31:00,13.792,13.8,13.74,13.787,350000.0
2006-12-13 12:32:00,13.685,13.843,13.685,13.804,450000.0
2006-12-13 12:33:00,13.792,13.827,13.681,13.692,400000.0
2006-12-13 12:34:00,13.701,13.817,13.687,13.687,450000.0
2006-12-13 12:35:00,13.825,13.825,13.685,13.685,350000.0
2006-12-13 12:36:00,13.798,13.798,13.657,13.757,350000.0
2006-12-13 12:37:00,13.818,13.841,13.732,13.732,500000.0
2006-12-13 12:38:00,13.776,13.81,13.669,13.744,450000.0
2006-12-13 12:39:00,13.782,13.851,13.695,13.784,450000.0
2006-12-13 12:41:00,13.778,13.816,13.699,13.816,450000.0
2006-12-13 12:42:00,13.732,13.899,13.732,13.806,550000.0
2006-12-13 12:43:00,13.768,13.819,13.715,13.726,500000.0
2006-12-13 12:44:00,13.783,13.835,13.715,13.717,450000.0
2006-12-13 12:45:00,13.741,13.807,13.677,13.735,400000.0
2006-12-13 12:46:00,13.694,13.818,13.682,13.682,500000.0
2006-12-13 12:47:00,13.728,13.826,13.673,13.75,350000.0
2006-12-13 12:48:00,13.699,13.808,13.653,13.796,550000.0
2006-12-13 12:50:00,13.748,13.811,13.695,13.707,400000.0
2006-12-13 12:51:00,13.708,13.834,13.707,13.823,500000.0
2006-12-13 12:53:00,13.711,13.834,13.711,13.805,500000.0
2006-12-13 12:54:00,13.806,13.806,13.687,13.741,450000.0
2006-12-13 12:55:00,13.748,13.841,13.739,13.841,450000.0
2006-12-13 12:56:00,13.802,13.839,13.722,13.723,450000.0
2006-12-13 12:57:00,13.778,13.824,13.691,13.691,400000.0
2006-12-13 12:58:00,13.729,13.818,13.67,13.695,400000.0
2006-12-13 12:59:00,13.759,13.802,13.688,13.778,450000.0
2006-12-13 13:01:00,13.649,13.792,13.642,13.758,400000.0
2006-12-13 13:02:00,13.716,13.815,13.705,13.739,400000.0
2006-12-13 13:03:00,13.739,13.814,13.702,13.702,450000.0
2006-12-13 13:04:00,13.757,13.828,13.701,13.709,450000.0
2006-12-13 13:05:00,13.689,13.8,13.689,13.783,400000.0
2006-12-13 13:06:00,13.817,13.817,13.694,13.791,450000.0
2006-12-13 13:07:00,13.824,13.861,13.696,13.761,500000.0
2006-12-13 13:08:00,13.713,13.816,13.692,13.714,400000.0
2006-12-13 13:09:00,13.811,13.811,13.687,13.699,450000.0
2006-12-13 13:10:00,13.769,13.831,13.704,13.719,500000.0
2006-12-13 13:11:00,13.735,13.816,13.735,13.8,400000.0
2006-12-13 13:12:00,13.801,13.81,13.715,13.715,550000.0
2006-12-13 13:13:00,13.843,13.843,13.706,13.796,450000.0
2006-12-13 13:14:00,13.715,13.883,13.715,13.818,350000.0
2006-12-13 13:15:00,13.731,13.82,13.673,13.77,400000.0
2006-12-13 13:16:00,13.783,13.783,13.685,13.774,350000.0
2006-12-13 13:17:00,13.817,13.838,13.748,13.838,450000.0
2006-12-13 13:18:00,13.697,13.844,13.697,13.818,400000.0
2006-12-13 13:19:00,13.781,13.878,13.738,13.756,400000.0
2006-12-13 13:20:00,13.759,13.832,13.722,13.77,500000.0
2006-12-13 13:21:00,13.694,13.791,13.667,13.672,350000.0
2006-12-13 13:22:00,13.712,13.797,13.702,13.731,400000.0
2006-12-13 13:24:00,13.801,13.84,13.737,13.754,450000.0
2006-12-13 13:26:00,13.749,13.816,13.686,13.747,550000.0
2006-12-13 13:27:00,13.741,13.838,13.741,13.806,500000.0
2006-12-13 13:28:00,13.8,13.844,13.71,13.745,400000.0
2006-12-13 13:29:00,13.827,13.827,13.687,13.781,350000.0
2006-12-13 13:30:00,13.81,13.81,13.67,13.693,450000.0
2006-12-13 13:31:00,13.662,13.771,13.662,13.771,450000.0
2006-12-13 13:32:00,13.723,13.802,13.663,13.663,500000.0
2006-12-13 13:33:00,13.701,13.763,13.646,13.687,350000.0
2006-12-13 13:34:00,13.643,13.811,13.643,13.697,350000.0
2006-12-13 13:35:00,13.729,13.78,13.663,13.663,400000.0
2006-12-13 13:36:00,13.709,13.781,13.647,13.749,450000.0
2006-12-13 13:38:00,13.725,13.809,13.697,13.809,400000.0
2006-12-13 13:39:00,13.762,13.791,13.669,13.74,500000.0
2006-12-13 13:40:00,13.735,13.784,13.66,13.784,350000.0
2006-12-13 13:41:00,13.703,13.802,13.703,13.802,400000.0
2006-12-13 13:42:00,13.791,13.791,13.663,13.75,350000.0
2006-12-13 13:44:00,13.695,13.818,13.679,13.718,350000.0
2006-12-13 13:45:00,13.662,13.78,13.621,13.761,400000.0
2006-12-13 13:46:00,13.723,13.81,13.709,13.747,450000.0
2006-12-13 13:47:00,13.774,13.789,13.646,13.654,350000.0
2006-12-13 13:49:00,13.651,13.774,13.651,13.756,350000.0
2006-12-13 13:50:00,13.719,13.754,13.69,13.69,450000.0
2006-12-13 13:51:00,13.791,13.791,13.68,13.68,350000.0
2006-12-13 13:52:00,13.797,13.807,13.68,13.781,350000.0
2006-12-13 13:53:00,13.694,13.76,13.635,13.692,450000.0
2006-12-13 13:54:00,13.732,13.787,13.68,13.787,400000.0
2006-12-13 13:55:00,13.752,13.786,13.717,13.745,350000.0
2006-12-13 13:56:00,13.754,13.762,13.629,13.629,400000.0
2006-12-13 13:57:00,13.703,13.777,13.655,13.655,400000.0
2006-12-13 13:58:00,13.625,13.762,13.625,13.762,350000.0
2006-12-13 13:59:00,13.787,13.789,13.706,13.751,250000.0
2006-12-13 14:00:00,13.747,13.77,13.659,13.705,350000.0
2006-12-13 14:01:00,13.696,13.773,13.624,13.773,400000.0
2006-12-13 14:02:00,13.772,13.772,13.644,13.713,350000.0
2006-12-13 14:03:00,13.745,13.755,13.675,13.737,350000.0
2006-12-13 14:04:00,13.66,13.782,13.66,13.778,350000.0
2006-12-13 14:05:00,13.655,13.788,13.655,13.773,400000.0
2006-12-13 14:06:00,13.734,13.775,13.651,13.752,350000.0
2006-12-13 14:07:00,13.72,13.758,13.63,13.732,400000.0
2006-12-13 14:08:00,13.681,13.742,13.628,13.706,400000.0
2006-12-13 14:09:00,13.62,13.759,13.599,13.678,550000.0
2006-12-13 14:10:00,13.645,13.75,13.645,13.688,350000.0
2006-12-13 14:11:00,13.694,13.747,13.653,13.747,400000.0
2006-12-13 14:12:00,13.765,13.789,13.739,13.789,450000.0
2006-12-13 14:13:00,13.731,13.731,13.603,13.647,350000.0
2006-12-13 14:14:00,13.66,13.803,13.654,13.674,500000.0
2006-12-13 14:15:00,13.62,13.751,13.6,13.651,500000.0
2006-12-13 14:16:00,13.647,13.781,13.625,13.727,450000.0
2006-12-13 14:17:00,13.731,13.741,13.657,13.688,450000.0
2006-12-13 14:19:00,13.776,13.835,13.682,13.762,500000.0
2006-12-13 14:20:00,13.655,13.748,13.655,13.673,350000.0
2006-12-13 14:21:00,13.674,13.796,13.659,13.694,450000.0
2006-12-13 14:22:00,13.706,13.728,13.595,13.728,450000.0
2006-12-13 14:23:00,13.631,13.716,13.61,13.649,400000.0
2006-12-13 14:24:00,13.707,13.707,13.615,13.703,400000.0
2006-12-13 14:25:00,13.635,13.694,13.608,13.629,350000.0
2006-12-13 14:26:00,13.657,13.73,13.6,13.657,350000.0
2006-12-13 14:27:00,13.635,13.697,13.547,13.697,400000.0
2006-12-13 14:28:00,13.688,13.688,13.595,13.641,400000.0
2006-12-13 14:29:00,13.658,13.705,13.576,13.675,350000.0
2006-12-13 14:30:00,13.616,13.716,13.582,13.582,550000.0
2006-12-13 14:31:00,13.615,13.697,13.61,13.693,400000.0
2006-12-13 14:32:00,13.666,13.704,13.591,13.621,500000.0
2006-12-13 14:33:00,13.688,13.69,13.569,13.6,350000.0
2006-12-13 14:34:00,13.664,13.713,13.583,13.583,450000.0
2006-12-13 14:35:00,13.669,13.684,13.611,13.611,350000.0
2006-12-13 14:36:00,13.69,13.736,13.621,13.694,400000.0
2006-12-13 14:37:00,13.614,13.702,13.585,13.693,550000.0
2006-12-13 14:38:00,13.639,13.695,13.602,13.651,400000.0
2006-12-13 14:39:00,13.665,13.707,13.572,13.58,500000.0
2006-12-13 14:40:00,13.643,13.752,13.626,13.667,400000.0
2006-12-13 14:41:00,13.602,13.708,13.602,13.673,550000.0
2006-12-13 14:42:00,13.579,13.698,13.579,13.687,400000.0
2006-12-13 14:43:00,13.698,13.739,13.6,13.739,500000.0
2006-12-13 14:44:00,13.644,13.737,13.64,13.702,450000.0
2006-12-13 14:45:00,13.685,13.731,13.663,13.721,400000.0
2006-12-13 14:46:00,13.696,13.737,13.66,13.665,350000.0
2006-12-13 14:47:00,13.708,13.74,13.612,13.724,350000.0
2006-12-13 14:48:00,13.714,13.741,13.649,13.714,400000.0
2006-12-13 14:49:00,13.757,13.797,13.629,13.629,500000.0
2006-12-13 14:50:00,13.653,13.685,13.59,13.59,400000.0
2006-12-13 14:51:00,13.728,13.756,13.647,13.708,350000.0
2006-12-13 14:52:00,13.76,13.76,13.658,13.671,450000.0
2006-12-13 14:53:00,13.642,13.721,13.615,13.675,400000.0
2006-12-13 14:54:00,13.599,13.735,13.588,13.631,550000.0
2006-12-13 14:55:00,13.692,13.7,13.599,13.599,450000.0
2006-12-13 14:56:00,13.72,13.76,13.629,13.735,550000.0
2006-12-13 14:57:00,13.736,13.736,13.634,13.713,450000.0
2006-12-13 14:58:00,13.626,13.679,13.59,13.672,400000.0
2006-12-13 14:59:00,13.663,13.734,13.612,13.734,550000.0
2006-12-13 15:00:00,13.644,13.773,13.644,13.655,450000.0
2006-12-13 15:01:00,13.681,13.725,13.607,13.698,450000.0
2006-12-13 15:02:00,13.639,13.755,13.616,13.702,450000.0
2006-12-13 15:03:00,13.714,13.729,13.595,13.727,500000.0
2006-12-13 15:04:00,13.635,13.738,13.582,13.628,550000.0
2006-12-13 15:05:00,13.636,13.772,13.636,13.656,550000.0
2006-12-13 15:06:00,13.701,13.729,13.688,13.688,400000.0
2006-12-13 15:07:00,13.642,13.763,13.635,13.715,350000.0
2006-12-13 15:08:00,13.583,13.711,13.572,13.66,500000.0
2006-12-13 15:09:00,13.71,13.729,13.595,13.613,450000.0
2006-12-13 15:10:00,13.635,13.733,13.587,13.633,400000.0
2006-12-13 15:11:00,13.624,13.724,13.576,13.585,500000.0
2006-12-13 15:12:00,13.661,13.724,13.653,13.724,150000.0
2006-12-13 15:13:00,13.712,13.738,13.638,13.731,400000.0
2006-12-13 15:14:00,13.675,13.675,13.625,13.625,100000.0
2006-12-13 15:15:00,13.566,13.731,13.566,13.678,400000.0
2006-12-13 15:16:00,13.706,13.733,13.634,13.693,350000.0
2006-12-13 15:17:00,13.69,13.732,13.624,13.69,450000.0
2006-12-13 15:18:00,13.74,13.74,13.602,13.667,400000.0
2006-12-13 15:19:00,13.69,13.717,13.649,13.701,450000.0
2006-12-13 15:20:00,13.664,13.699,13.645,13.699,400000.0
2006-12-13 15:21:00,13.671,13.757,13.64,13.757,250000.0
2006-12-13 15:22:00,13.701,13.711,13.635,13.704,450000.0
2006-12-13 15:23:00,13.658,13.763,13.658,13.725,400000.0
2006-12-13 15:24:00,13.71,13.739,13.622,13.727,350000.0
2006-12-13 15:25:00,13.738,13.749,13.625,13.701,350000.0
2006-12-13 15:26:00,13.611,13.696,13.602,13.602,550000.0
2006-12-13 15:27:00,13.63,13.737,13.613,13.649,350000.0
2006-12-13 15:28:00,13.623,13.742,13.623,13.694,350000.0
2006-12-13 15:29:00,13.679,13.731,13.606,13.689,550000.0
2006-12-13 15:30:00,13.691,13.718,13.592,13.639,450000.0
2006-12-13 15:31:00,13.637,13.724,13.601,13.614,500000.0
2006-12-13 15:32:00,13.637,13.704,13.589,13.704,450000.0
2006-12-13 15:33:00,13.695,13.703,13.606,13.681,400000.0
2006-12-13 15:34:00,13.595,13.741,13.575,13.575,400000.0
2006-12-13 15:35:00,13.633,13.68,13.604,13.638,400000.0
2006-12-13 15:36:00,13.638,13.685,13.558,13.679,550000.0
2006-12-13 15:37:00,13.613,13.761,13.613,13.702,400000.0
2006-12-13 15:38:00,13.662,13.731,13.626,13.642,450000.0
2006-12-13 15:39:00,13.656,13.668,13.609,13.632,400000.0
2006-12-13 15:40:00,13.612,13.71,13.598,13.607,450000.0
2006-12-13 15:41:00,13.594,13.719,13.594,13.687,400000.0
2006-12-13 15:42:00,13.73,13.73,13.617,13.647,350000.0
2006-12-13 15:43:00,13.676,13.738,13.619,13.619,450000.0
2006-12-13 15:44:00,13.729,13.765,13.659,13.748,350000.0
2006-12-13 15:45:00,13.76,13.76,13.655,13.75,450000.0
2006-12-13 15:46:00,13.651,13.765,13.608,13.628,400000.0
2006-12-13 15:47:00,13.705,13.705,13.565,13.582,550000.0
2006-12-13 15:48:00,13.609,13.696,13.595,13.604,350000.0
2006-12-13 15:49:00,13.67,13.718,13.656,13.718,350000.0
2006-12-13 15:50:00,13.636,13.734,13.601,13.708,550000.0
2006-12-13 15:51:00,13.672,13.706,13.561,13.566,350000.0
2006-12-13 15:52:00,13.591,13.715,13.58,13.58,350000.0
2006-12-13 15:53:00,13.674,13.709,13.585,13.655,500000.0
2006-12-13 15:54:00,13.689,13.725,13.659,13.725,450000.0
2006-12-13 15:55:00,13.604,13.734,13.604,13.689,500000.0
2006-12-13 15:56:00,13.584,13.734,13.584,13.663,450000.0
2006-12-13 15:57:00,13.628,13.656,13.577,13.633,450000.0
2006-12-13 15:58:00,13.62,13.732,13.62,13.732,500000.0
2006-12-13 15:59:00,13.722,13.722,13.608,13.648,450000.0
2006-12-13 16:00:00,13.675,13.72,13.554,13.669,500000.0
2006-12-13 16:01:00,13.691,13.691,13.574,13.574,400000.0
2006-12-13 16:02:00,13.591,13.741,13.569,13.628,550000.0
2006-12-13 16:03:00,13.668,13.678,13.558,13.621,450000.0
2006-12-13 16:04:00,13.538,13.661,13.513,13.642,550000.0
2006-12-13 16:05:00,13.661,13.693,13.591,13.675,350000.0
2006-12-13 16:06:00,13.572,13.668,13.534,13.606,350000.0
2006-12-13 16:07:00,13.554,13.644,13.532,13.538,500000.0
2006-12-13 16:08:00,13.511,13.655,13.511,13.577,550000.0
2006-12-13 16:09:00,13.535,13.642,13.508,13.635,350000.0
2006-12-13 16:10:00,13.604,13.655,13.511,13.629,500000.0
2006-12-13 16:11:00,13.477,13.656,13.477,13.507,500000.0
2006-12-13 16:12:00,13.563,13.591,13.526,13.526,350000.0
2006-12-13 16:13:00,13.503,13.63,13.503,13.63,450000.0
2006-12-13 16:14:00,13.628,13.628,13.485,13.563,500000.0
2006-12-13 16:15:00,13.631,13.631,13.502,13.502,350000.0
2006-12-13 16:16:00,13.564,13.639,13.502,13.634,550000.0
2006-12-13 16:17:00,13.643,13.645,13.519,13.519,350000.0
2006-12-13 16:18:00,13.67,13.683,13.547,13.648,400000.0
2006-12-13 16:19:00,13.618,13.666,13.579,13.592,450000.0
2006-12-13 16:20:00,13.647,13.663,13.539,13.539,550000.0
2006-12-13 16:21:00,13.547,13.642,13.502,13.606,500000.0
2006-12-13 16:22:00,13.622,13.635,13.537,13.597,450000.0
2006-12-13 16:23:00,13.547,13.633,13.524,13.537,400000.0
2006-12-13 16:24:00,13.622,13.673,13.525,13.645,550000.0
2006-12-13 16:25:00,13.606,13.668,13.6,13.668,350000.0
2006-12-13 16:26:00,13.607,13.644,13.509,13.509,550000.0
2006-12-13 16:27:00,13.67,13.67,13.548,13.548,400000.0
2006-12-13 16:28:00,13.603,13.653,13.545,13.653,400000.0
2006-12-13 16:29:00,13.618,13.661,13.555,13.661,350000.0
2006-12-13 16:30:00,13.573,13.674,13.514,13.616,550000.0
2006-12-13 16:31:00,13.566,13.643,13.524,13.572,400000.0
2006-12-13 16:32:00,13.566,13.623,13.54,13.54,150000.0
2006-12-13 16:33:00,13.533,13.655,13.533,13.566,350000.0
2006-12-13 16:34:00,13.601,13.647,13.538,13.647,350000.0
2006-12-13 16:35:00,13.558,13.634,13.45,13.529,500000.0
2006-12-13 16:36:00,13.644,13.645,13.551,13.559,500000.0
2006-12-13 16:37:00,13.636,13.639,13.538,13.555,500000.0
2006-12-13 16:38:00,13.488,13.605,13.482,13.498,450000.0
2006-12-13 16:39:00,13.573,13.644,13.525,13.636,500000.0
2006-12-13 16:40:00,13.552,13.641,13.501,13.592,400000.0
2006-12-13 16:41:00,13.535,13.635,13.535,13.545,350000.0
2006-12-13 16:42:00,13.582,13.71,13.582,13.666,500000.0
2006-12-13 16:43:00,13.514,13.649,13.514,13.575,350000.0
2006-12-13 16:44:00,13.656,13.656,13.524,13.524,400000.0
2006-12-13 16:45:00,13.534,13.603,13.534,13.56,400000.0
2006-12-13 16:46:00,13.54,13.584,13.525,13.584,350000.0
2006-12-13 16:47:00,13.515,13.618,13.491,13.52,600000.0
2006-12-13 16:48:00,13.58,13.608,13.475,13.542,500000.0
2006-12-13 16:49:00,13.571,13.591,13.474,13.474,450000.0
2006-12-13 16:50:00,13.574,13.62,13.488,13.513,550000.0
2006-12-13 16:51:00,13.6,13.602,13.467,13.467,400000.0
2006-12-13 16:52:00,13.501,13.603,13.486,13.603,450000.0
2006-12-13 16:53:00,13.512,13.58,13.466,13.512,350000.0
2006-12-13 16:54:00,13.504,13.589,13.459,13.474,450000.0
2006-12-13 16:55:00,13.579,13.604,13.491,13.532,550000.0
2006-12-13 16:56:00,13.527,13.621,13.482,13.491,400000.0
2006-12-13 16:57:00,13.504,13.612,13.45,13.45,300000.0
2006-12-13 16:58:00,13.474,13.584,13.463,13.526,500000.0
2006-12-13 16:59:00,13.483,13.567,13.456,13.475,400000.0
2006-12-13 17:00:00,13.562,13.562,13.454,13.454,350000.0
2006-12-13 17:01:00,13.498,13.576,13.424,13.474,500000.0
2006-12-13 17:02:00,13.507,13.584,13.507,13.549,400000.0
2006-12-13 17:03:00,13.496,13.571,13.446,13.529,500000.0
2006-12-13 17:04:00,13.501,13.579,13.46,13.528,350000.0
2006-12-13 17:05:00,13.614,13.619,13.491,13.573,400000.0
2006-12-13 17:06:00,13.638,13.643,13.462,13.566,350000.0
2006-12-13 17:07:00,13.584,13.621,13.472,13.544,500000.0
2006-12-13 17:08:00,13.477,13.609,13.476,13.539,500000.0
2006-12-13 17:09:00,13.559,13.579,13.451,13.502,400000.0
2006-12-13 17:10:00,13.577,13.613,13.525,13.587,350000.0
2006-12-13 17:11:00,13.6,13.602,13.452,13.483,400000.0
2006-12-13 17:12:00,13.564,13.611,13.505,13.514,400000.0
2006-12-13 17:13:00,13.521,13.623,13.492,13.619,450000.0
2006-12-13 17:14:00,13.551,13.607,13.492,13.601,550000.0
2006-12-13 17:15:00,13.507,13.613,13.488,13.547,350000.0
2006-12-13 17:16:00,13.577,13.577,13.478,13.546,450000.0
2006-12-13 17:17:00,13.549,13.585,13.499,13.502,550000.0
2006-12-13 17:18:00,13.544,13.596,13.497,13.596,350000.0
2006-12-13 17:19:00,13.482,13.6,13.481,13.567,450000.0
2006-12-13 17:20:00,13.542,13.601,13.46,13.482,350000.0
2006-12-13 17:21:00,13.512,13.57,13.46,13.545,450000.0
2006-12-13 17:22:00,13.508,13.587,13.471,13.497,350000.0
2006-12-13 17:23:00,13.491,13.593,13.486,13.58,550000.0
2006-12-13 17:24:00,13.581,13.584,13.519,13.532,350000.0
2006-12-13 17:25:00,13.601,13.612,13.507,13.612,400000.0
2006-12-13 17:26:00,13.495,13.628,13.495,13.575,450000.0
2006-12-13 17:27:00,13.589,13.601,13.5,13.579,400000.0
2006-12-13 17:28:00,13.567,13.646,13.494,13.494,550000.0
2006-12-13 17:29:00,13.519,13.627,13.519,13.625,500000.0
2006-12-13 17:30:00,13.497,13.652,13.497,13.652,450000.0
2006-12-13 17:31:00,13.629,13.702,13.567,13.636,600000.0
2006-12-13 17:32:00,13.549,13.658,13.541,13.593,400000.0
2006-12-13 17:33:00,13.605,13.637,13.538,13.637,400000.0
2006-12-13 17:34:00,13.634,13.701,13.551,13.662,450000.0
2006-12-13 17:35:00,13.577,13.648,13.516,13.582,500000.0
2006-12-13 17:36:00,13.62,13.679,13.535,13.67,450000.0
2006-12-13 17:37:00,13.667,13.667,13.555,13.633,550000.0
2006-12-13 17:38:00,13.573,13.626,13.514,13.579,400000.0
2006-12-13 17:39:00,13.638,13.638,13.519,13.551,350000.0
2006-12-13 17:40:00,13.571,13.706,13.571,13.673,500000.0
2006-12-13 17:41:00,13.582,13.671,13.575,13.595,500000.0
2006-12-13 17:42:00,13.539,13.671,13.539,13.628,500000.0
2006-12-13 17:43:00,13.642,13.649,13.485,13.513,400000.0
2006-12-13 17:44:00,13.605,13.661,13.541,13.611,450000.0
2006-12-13 17:45:00,13.528,13.641,13.496,13.561,550000.0
2006-12-13 17:46:00,13.556,13.679,13.529,13.577,550000.0
2006-12-13 17:47:00,13.639,13.657,13.511,13.584,400000.0
2006-12-13 17:48:00,13.672,13.673,13.587,13.673,400000.0
2006-12-13 17:49:00,13.613,13.65,13.562,13.625,350000.0
2006-12-13 17:50:00,13.654,13.672,13.559,13.559,550000.0
2006-12-13 17:51:00,13.563,13.604,13.474,13.557,550000.0
2006-12-13 17:52:00,13.635,13.699,13.569,13.57,350000.0
2006-12-13 17:53:00,13.611,13.654,13.586,13.586,500000.0
2006-12-13 17:54:00,13.59,13.669,13.544,13.669,350000.0
2006-12-13 17:55:00,13.585,13.683,13.557,13.625,350000.0
2006-12-13 17:56:00,13.557,13.715,13.557,13.622,400000.0
2006-12-13 17:57:00,13.645,13.668,13.571,13.629,400000.0
2006-12-13 17:58:00,13.621,13.642,13.56,13.597,450000.0
2006-12-13 17:59:00,13.547,13.653,13.531,13.653,350000.0
2006-12-13 18:00:00,13.564,13.683,13.548,13.64,350000.0
2006-12-13 18:01:00,13.619,13.671,13.543,13.598,450000.0
2006-12-13 18:02:00,13.53,13.656,13.521,13.586,500000.0
2006-12-13 18:03:00,13.563,13.614,13.534,13.597,350000.0
2006-12-13 18:04:00,13.663,13.663,13.551,13.607,400000.0
2006-12-13 18:05:00,13.588,13.682,13.557,13.682,550000.0
2006-12-13 18:06:00,13.629,13.703,13.565,13.565,450000.0
2006-12-13 18:07:00,13.701,13.701,13.571,13.676,400000.0
2006-12-13 18:08:00,13.612,13.67,13.542,13.601,550000.0
2006-12-13 18:09:00,13.663,13.736,13.598,13.707,550000.0
2006-12-13 18:10:00,13.693,13.703,13.617,13.703,400000.0
2006-12-13 18:11:00,13.602,13.742,13.557,13.725,450000.0
2006-12-13 18:12:00,13.666,13.756,13.647,13.735,450000.0
2006-12-13 18:13:00,13.684,13.784,13.683,13.685,550000.0
2006-12-13 18:14:00,13.697,13.807,13.697,13.761,400000.0
2006-12-13 18:15:00,13.722,13.815,13.679,13.679,400000.0
2006-12-13 18:16:00,13.705,13.811,13.633,13.633,400000.0
2006-12-13 18:17:00,13.771,13.771,13.705,13.727,250000.0
2006-12-13 18:18:00,13.724,13.833,13.66,13.66,500000.0
2006-12-13 18:19:00,13.645,13.781,13.645,13.781,550000.0
2006-12-13 18:20:00,13.649,13.738,13.621,13.714,400000.0
2006-12-13 18:21:00,13.677,13.741,13.613,13.709,550000.0
2006-12-13 18:22:00,13.724,13.749,13.65,13.673,400000.0
2006-12-13 18:23:00,13.755,13.763,13.653,13.738,400000.0
2006-12-13 18:24:00,13.745,13.745,13.637,13.742,400000.0
2006-12-13 18:25:00,13.68,13.753,13.635,13.663,500000.0
2006-12-13 18:26:00,13.672,13.745,13.634,13.745,550000.0
2006-12-13 18:27:00,13.741,13.75,13.633,13.655,400000.0
2006-12-13 18:28:00,13.729,13.729,13.592,13.717,350000.0
2006-12-13 18:29:00,13.682,13.763,13.644,13.763,350000.0
2006-12-13 18:30:00,13.71,13.747,13.635,13.699,450000.0
2006-12-13 18:31:00,13.697,13.721,13.608,13.699,350000.0
2006-12-13 18:32:00,13.666,13.736,13.618,13.675,450000.0
2006-12-13 18:33:00,13.693,13.72,13.609,13.643,400000.0
2006-12-13 18:34:00,13.685,13.734,13.598,13.734,400000.0
2006-12-13 18:35:00,13.669,13.749,13.669,13.682,350000.0
2006-12-13 18:36:00,13.625,13.752,13.625,13.721,550000.0
2006-12-13 18:37:00,13.677,13.723,13.646,13.691,500000.0
2006-12-13 18:38:00,13.725,13.733,13.619,13.688,450000.0
2006-12-13 18:39:00,13.747,13.774,13.672,13.737,400000.0
2006-12-13 18:40:00,13.749,13.792,13.646,13.663,550000.0
2006-12-13 18:41:00,13.673,13.752,13.664,13.714,500000.0
2006-12-13 18:42:00,13.671,13.762,13.62,13.658,550000.0
2006-12-13 18:43:00,13.686,13.739,13.601,13.739,400000.0
2006-12-13 18:44:00,13.721,13.755,13.646,13.686,500000.0
2006-12-13 18:45:00,13.654,13.764,13.654,13.726,350000.0
2006-12-13 18:46:00,13.648,13.76,13.633,13.76,350000.0
2006-12-13 18:47:00,13.624,13.734,13.619,13.715,400000.0
2006-12-13 18:48:00,13.737,13.754,13.637,13.643,450000.0
2006-12-13 18:49:00,13.74,13.76,13.662,13.662,550000.0
2006-12-13 18:50:00,13.684,13.739,13.597,13.67,450000.0
2006-12-13 18:51:00,13.731,13.752,13.652,13.67,450000.0
2006-12-13 18:52:00,13.73,13.778,13.633,13.765,550000.0
2006-12-13 18:53:00,13.722,13.756,13.677,13.737,450000.0
2006-12-13 18:54:00,13.755,13.755,13.635,13.635,250000.0
2006-12-13 18:55:00,13.614,13.743,13.603,13.696,350000.0
2006-12-13 18:56:00,13.686,13.773,13.66,13.66,450000.0
2006-12-13 18:57:00,13.783,13.783,13.621,13.742,450000.0
2006-12-13 18:58:00,13.761,13.767,13.686,13.747,350000.0
2006-12-13 18:59:00,13.69,13.751,13.69,13.719,450000.0
2006-12-13 19:00:00,13.695,13.771,13.641,13.77,350000.0
2006-12-13 19:01:00,13.687,13.741,13.653,13.72,500000.0
2006-12-13 19:02:00,13.692,13.745,13.645,13.743,400000.0
2006-12-13 19:03:00,13.738,13.738,13.626,13.635,350000.0
2006-12-13 19:04:00,13.707,13.734,13.607,13.65,350000.0
2006-12-13 19:05:00,13.721,13.779,13.671,13.779,550000.0
2006-12-13 19:06:00,13.758,13.789,13.669,13.789,400000.0
2006-12-13 19:07:00,13.723,13.748,13.65,13.679,400000.0
2006-12-13 19:08:00,13.709,13.799,13.689,13.689,350000.0
2006-12-13 19:09:00,13.656,13.801,13.656,13.72,500000.0
2006-12-13 19:10:00,13.772,13.772,13.613,13.677,550000.0
2006-12-13 19:11:00,13.728,13.74,13.652,13.668,350000.0
2006-12-13 19:12:00,13.67,13.776,13.67,13.749,350000.0
2006-12-13 19:13:00,13.686,13.761,13.629,13.629,350000.0
2006-12-13 19:14:00,13.636,13.731,13.616,13.729,400000.0
2006-12-13 19:15:00,13.674,13.761,13.673,13.761,500000.0
2006-12-13 19:16:00,13.747,13.747,13.693,13.71,350000.0
2006-12-13 19:17:00,13.656,13.718,13.656,13.696,350000.0
2006-12-13 19:18:00,13.611,13.726,13.578,13.668,350000.0
2006-12-13 19:19:00,13.745,13.785,13.674,13.768,400000.0
2006-12-13 19:20:00,13.743,13.743,13.644,13.659,400000.0
2006-12-13 19:21:00,13.749,13.749,13.685,13.728,250000.0
2006-12-13 19:22:00,13.719,13.771,13.623,13.665,400000.0
2006-12-13 19:23:00,13.744,13.744,13.645,13.645,350000.0
2006-12-13 19:24:00,13.689,13.791,13.623,13.707,500000.0
2006-12-13 19:25:00,13.662,13.748,13.637,13.668,400000.0
2006-12-13 19:26:00,13.681,13.754,13.637,13.715,550000.0
2006-12-13 19:27:00,13.747,13.753,13.626,13.626,450000.0
2006-12-13 19:28:00,13.651,13.763,13.651,13.752,350000.0
2006-12-13 19:29:00,13.675,13.729,13.611,13.651,400000.0
2006-12-13 19:30:00,13.745,13.745,13.603,13.642,400000.0
2006-12-13 19:31:00,13.733,13.775,13.664,13.697,300000.0
2006-12-13 19:32:00,13.634,13.737,13.634,13.679,400000.0
2006-12-13 19:33:00,13.766,13.77,13.636,13.645,250000.0
2006-12-13 19:34:00,13.617,13.778,13.617,13.778,350000.0
2006-12-13 19:35:00,13.649,13.751,13.626,13.727,350000.0
2006-12-13 19:36:00,13.656,13.752,13.653,13.683,500000.0
2006-12-13 19:37:00,13.751,13.754,13.641,13.663,450000.0
2006-12-13 19:38:00,13.649,13.71,13.597,13.597,450000.0
2006-12-13 19:39:00,13.725,13.796,13.652,13.75,550000.0
2006-12-13 19:40:00,13.71,13.748,13.644,13.741,450000.0
2006-12-13 19:41:00,13.757,13.757,13.636,13.643,300000.0
2006-12-13 19:42:00,13.709,13.721,13.624,13.671,250000.0
2006-12-13 19:43:00,13.735,13.749,13.623,13.749,500000.0
2006-12-13 19:44:00,13.642,13.749,13.642,13.749,100000.0
2006-12-13 19:45:00,13.588,13.713,13.588,13.662,250000.0
2006-12-13 19:46:00,13.77,13.77,13.626,13.743,550000.0
2006-12-13 19:47:00,13.667,13.762,13.655,13.741,500000.0
2006-12-13 19:48:00,13.72,13.747,13.58,13.743,550000.0
2006-12-13 19:49:00,13.678,13.774,13.625,13.77,400000.0
2006-12-13 19:50:00,13.734,13.795,13.65,13.699,300000.0
2006-12-13 19:51:00,13.642,13.755,13.642,13.725,550000.0
2006-12-13 19:52:00,13.709,13.724,13.623,13.658,400000.0
2006-12-13 19:53:00,13.621,13.734,13.621,13.655,550000.0
2006-12-13 19:54:00,13.658,13.748,13.616,13.74,400000.0
2006-12-13 19:55:00,13.619,13.733,13.619,13.655,400000.0
2006-12-13 19:56:00,13.746,13.764,13.647,13.731,350000.0
2006-12-13 19:57:00,13.619,13.763,13.619,13.704,400000.0
2006-12-13 19:58:00,13.635,13.741,13.635,13.708,350000.0
2006-12-13 19:59:00,13.722,13.75,13.647,13.749,450000.0
2006-12-13 20:00:00,13.624,13.733,13.624,13.658,300000.0
2006-12-13 20:01:00,13.63,13.766,13.63,13.755,550000.0
2006-12-13 20:02:00,13.767,13.8,13.696,13.757,350000.0
2006-12-13 20:03:00,13.717,13.757,13.625,13.663,300000.0
2006-12-13 20:04:00,13.686,13.736,13.686,13.711,200000.0
2006-12-13 20:05:00,13.733,13.749,13.602,13.729,400000.0
2006-12-13 20:06:00,13.699,13.733,13.587,13.729,550000.0
2006-12-13 20:07:00,13.741,13.741,13.608,13.661,400000.0
2006-12-13 20:08:00,13.713,13.743,13.658,13.742,250000.0
2006-12-13 20:09:00,13.725,13.725,13.632,13.711,300000.0
2006-12-13 20:10:00,13.609,13.747,13.609,13.747,150000.0
2006-12-13 20:11:00,13.713,13.766,13.632,13.669,250000.0
2006-12-13 20:12:00,13.667,13.778,13.648,13.762,350000.0
2006-12-13 20:13:00,13.667,13.74,13.667,13.717,350000.0
2006-12-13 20:14:00,13.757,13.763,13.676,13.699,400000.0
2006-12-13 20:15:00,13.699,13.77,13.626,13.745,500000.0
2006-12-13 20:16:00,13.727,13.761,13.674,13.684,450000.0
2006-12-13 20:17:00,13.637,13.774,13.637,13.743,350000.0
2006-12-13 20:18:00,13.679,13.759,13.647,13.698,450000.0
2006-12-13 20:19:00,13.698,13.729,13.603,13.632,350000.0
2006-12-13 20:20:00,13.752,13.752,13.623,13.623,350000.0
2006-12-13 20:21:00,13.671,13.746,13.605,13.746,500000.0
2006-12-13 20:22:00,13.651,13.734,13.598,13.598,300000.0
2006-12-13 20:23:00,13.601,13.716,13.601,13.716,350000.0
2006-12-13 20:24:00,13.692,13.761,13.614,13.642,550000.0
2006-12-13 20:25:00,13.707,13.725,13.567,13.567,500000.0
2006-12-13 20:26:00,13.603,13.719,13.597,13.638,500000.0
2006-12-13 20:27:00,13.682,13.724,13.634,13.693,350000.0
2006-12-13 20:28:00,13.659,13.719,13.659,13.661,250000.0
2006-12-13 20:29:00,13.616,13.616,13.597,13.597,100000.0
2006-12-13 20:30:00,13.664,13.71,13.622,13.705,250000.0
2006-12-13 20:31:00,13.674,13.678,13.619,13.678,250000.0
2006-12-13 20:33:00,13.721,13.74,13.654,13.717,500000.0
2006-12-13 20:34:00,13.615,13.705,13.609,13.655,400000.0
2006-12-13 20:35:00,13.604,13.702,13.593,13.686,350000.0
2006-12-13 20:36:00,13.712,13.712,13.565,13.646,450000.0
2006-12-13 20:37:00,13.719,13.719,13.598,13.598,150000.0
2006-12-13 20:38:00,13.597,13.704,13.567,13.591,450000.0
2006-12-13 20:39:00,13.612,13.708,13.587,13.708,300000.0
2006-12-13 20:41:00,13.653,13.686,13.634,13.634,150000.0
2006-12-13 20:42:00,13.69,13.715,13.616,13.715,450000.0
2006-12-13 20:43:00,13.629,13.73,13.629,13.708,250000.0
2006-12-13 20:44:00,13.718,13.755,13.632,13.731,550000.0
2006-12-13 20:45:00,13.591,13.737,13.591,13.7,450000.0
2006-12-13 20:46:00,13.621,13.692,13.597,13.692,400000.0
2006-12-13 20:48:00,13.673,13.718,13.591,13.718,400000.0
2006-12-13 20:50:00,13.618,13.686,13.605,13.645,250000.0
2006-12-13 20:52:00,13.682,13.696,13.549,13.567,450000.0
2006-12-13 20:53:00,13.621,13.671,13.581,13.649,550000.0
2006-12-13 20:58:00,13.701,13.701,13.62,13.654,200000.0
2006-12-13 21:01:00,13.717,13.717,13.573,13.618,350000.0
2006-12-13 21:02:00,13.715,13.715,13.583,13.691,200000.0
2006-12-13 21:05:00,13.596,13.672,13.593,13.605,350000.0
2006-12-13 21:06:00,13.674,13.714,13.584,13.645,800000.0
2006-12-13 21:08:00,13.696,13.759,13.609,13.609,500000.0
2006-12-13 21:09:00,13.72,13.72,13.583,13.639,450000.0
2006-12-13 21:10:00,13.709,13.709,13.626,13.626,350000.0
2006-12-13 21:11:00,13.681,13.694,13.584,13.662,500000.0
2006-12-13 21:12:00,13.691,13.711,13.57,13.675,450000.0
2006-12-13 21:13:00,13.729,13.729,13.62,13.658,300000.0
2006-12-13 21:14:00,13.717,13.729,13.639,13.656,250000.0
2006-12-13 21:15:00,13.643,13.674,13.586,13.651,250000.0
2006-12-13 21:17:00,13.584,13.652,13.584,13.594,150000.0
2006-12-13 21:18:00,13.609,13.724,13.592,13.646,450000.0
2006-12-13 21:20:00,13.606,13.765,13.606,13.697,650000.0
2006-12-13 21:21:00,13.677,13.724,13.628,13.638,700000.0
2006-12-13 21:22:00,13.628,13.7,13.582,13.582,450000.0
2006-12-13 21:23:00,13.62,13.688,13.592,13.611,500000.0
2006-12-13 21:26:00,13.68,13.719,13.596,13.596,300000.0
2006-12-13 21:27:00,13.651,13.695,13.612,13.685,200000.0
2006-12-13 21:28:00,13.689,13.689,13.591,13.591,100000.0
2006-12-13 21:29:00,13.635,13.712,13.608,13.608,250000.0
2006-12-13 21:33:00,13.624,13.7,13.546,13.62,550000.0
2006-12-13 21:34:00,13.672,13.715,13.609,13.702,650000.0
2006-12-13 21:35:00,13.727,13.727,13.668,13.705,250000.0
2006-12-13 21:36:00,13.71,13.721,13.648,13.671,300000.0
2006-12-13 21:37:00,13.639,13.719,13.599,13.718,250000.0
2006-12-13 21:39:00,13.611,13.683,13.567,13.624,500000.0
2006-12-13 21:40:00,13.579,13.698,13.574,13.622,550000.0
2006-12-13 21:41:00,13.653,13.689,13.575,13.683,600000.0
2006-12-13 21:45:00,13.67,13.67,13.67,13.67,50000.0
2006-12-13 21:46:00,13.637,13.694,13.557,13.6,400000.0
2006-12-13 21:47:00,13.619,13.717,13.611,13.611,200000.0
2006-12-13 21:48:00,13.712,13.724,13.623,13.72,350000.0
2006-12-13 21:50:00,13.661,13.671,13.597,13.657,350000.0
2006-12-13 21:51:00,13.614,13.713,13.614,13.653,150000.0
2006-12-13 21:52:00,13.678,13.726,13.611,13.726,550000.0
2006-12-13 21:53:00,13.649,13.714,13.6,13.634,300000.0
2006-12-13 21:54:00,13.621,13.684,13.603,13.655,300000.0
2006-12-13 21:56:00,13.691,13.739,13.616,13.685,450000.0
2006-12-13 21:57:00,13.624,13.671,13.624,13.671,100000.0
2006-12-13 21:58:00,13.678,13.678,13.634,13.669,200000.0
2006-12-13 22:00:00,13.586,13.715,13.586,13.661,450000.0
2006-12-13 22:01:00,13.642,13.746,13.641,13.686,650000.0
2006-12-13 22:02:00,13.716,13.716,13.584,13.672,550000.0
2006-12-13 22:04:00,13.684,13.684,13.584,13.623,200000.0
2006-12-13 22:07:00,13.637,13.703,13.637,13.703,100000.0
2006-12-13 22:10:00,13.658,13.736,13.605,13.65,450000.0
2006-12-13 22:12:00,13.717,13.757,13.717,13.723,200000.0
2006-12-13 22:13:00,13.707,13.743,13.65,13.724,700000.0
2006-12-13 22:14:00,13.757,13.757,13.657,13.657,350000.0
2006-12-13 22:15:00,13.624,13.752,13.624,13.706,450000.0
2006-12-13 22:17:00,13.751,13.751,13.645,13.668,200000.0
2006-12-13 22:18:00,13.663,13.719,13.607,13.654,300000.0
2006-12-13 22:19:00,13.701,13.704,13.6,13.674,450000.0
2006-12-13 22:20:00,13.708,13.744,13.659,13.691,400000.0
2006-12-13 22:21:00,13.712,13.77,13.633,13.734,500000.0
2006-12-13 22:22:00,13.638,13.707,13.623,13.707,250000.0
2006-12-13 22:23:00,13.725,13.764,13.639,13.655,550000.0
2006-12-13 22:24:00,13.72,13.738,13.72,13.725,200000.0
2006-12-13 22:25:00,13.617,13.731,13.617,13.69,450000.0
2006-12-13 22:26:00,13.703,13.734,13.641,13.641,250000.0
2006-12-13 22:29:00,13.697,13.72,13.635,13.709,450000.0
2006-12-13 22:30:00,13.67,13.715,13.67,13.672,400000.0
2006-12-13 22:31:00,13.662,13.662,13.62,13.621,200000.0
2006-12-13 22:33:00,13.718,13.771,13.63,13.75,550000.0
2006-12-13 22:34:00,13.705,13.764,13.642,13.721,600000.0
2006-12-13 22:35:00,13.738,13.748,13.657,13.657,400000.0
2006-12-13 22:37:00,13.738,13.763,13.625,13.722,550000.0
2006-12-13 22:38:00,13.701,13.701,13.587,13.621,350000.0
2006-12-13 22:42:00,13.616,13.768,13.616,13.65,450000.0
2006-12-13 22:43:00,13.666,13.756,13.647,13.688,250000.0
2006-12-13 22:44:00,13.67,13.751,13.67,13.692,300000.0
2006-12-13 22:45:00,13.692,13.692,13.592,13.655,300000.0
2006-12-13 22:47:00,13.727,13.727,13.606,13.641,350000.0
2006-12-13 22:48:00,13.652,13.652,13.61,13.61,250000.0
2006-12-13 22:49:00,13.557,13.686,13.557,13.658,450000.0
2006-12-13 22:50:00,13.654,13.749,13.623,13.732,350000.0
2006-12-13 22:51:00,13.635,13.705,13.607,13.607,200000.0
2006-12-13 22:53:00,13.659,13.717,13.631,13.674,250000.0
2006-12-13 22:54:00,13.722,13.728,13.61,13.66,450000.0
2006-12-13 22:55:00,13.693,13.716,13.625,13.687,350000.0
2006-12-13 22:57:00,13.705,13.747,13.64,13.72,600000.0
2006-12-13 22:58:00,13.704,13.76,13.671,13.671,300000.0
2006-12-13 22:59:00,13.716,13.746,13.634,13.727,350000.0
2006-12-13 23:01:00,13.719,13.719,13.627,13.662,350000.0
2006-12-13 23:04:00,13.755,13.755,13.607,13.695,500000.0
2006-12-13 23:09:00,13.69,13.726,13.611,13.685,650000.0
2006-12-13 23:10:00,13.718,13.746,13.637,13.67,500000.0
2006-12-13 23:13:00,13.715,13.726,13.624,13.659,350000.0
2006-12-13 23:14:00,13.652,13.716,13.628,13.704,300000.0
2006-12-13 23:19:00,13.704,13.704,13.604,13.643,200000.0
2006-12-13 23:24:00,13.658,13.743,13.658,13.743,300000.0
2006-12-13 23:27:00,13.762,13.764,13.681,13.723,500000.0
2006-12-13 23:28:00,13.709,13.737,13.709,13.737,300000.0
2006-12-13 23:29:00,13.745,13.745,13.686,13.706,300000.0
2006-12-13 23:31:00,13.726,13.726,13.645,13.675,250000.0
2006-12-13 23:32:00,13.698,13.71,13.614,13.614,350000.0
2006-12-13 23:34:00,13.671,13.753,13.628,13.683,450000.0
2006-12-13 23:35:00,13.724,13.743,13.631,13.667,450000.0
2006-12-13 23:36:00,13.743,13.743,13.642,13.675,300000.0
2006-12-13 23:40:00,13.679,13.759,13.664,13.664,450000.0
2006-12-13 23:43:00,13.673,13.696,13.607,13.652,350000.0
2006-12-13 23:44:00,13.674,13.732,13.674,13.732,100000.0
2006-12-13 23:45:00,13.65,13.7,13.619,13.689,300000.0
2006-12-13 23:47:00,13.719,13.728,13.602,13.653,650000.0
2006-12-13 23:51:00,13.71,13.746,13.616,13.651,350000.0
2006-12-13 23:53:00,13.742,13.764,13.628,13.715,500000.0
2006-12-13 23:58:00,13.715,13.761,13.649,13.723,400000.0
2006-12-13 23:59:00,13.718,13.721,13.637,13.721,250000.0
2006-12-14 00:00:00,13.76,13.86,13.7,13.75,300000.0
2006-12-14 00:01:00,13.723,13.759,13.711,13.717,300000.0
2006-12-14 00:02:00,13.695,13.801,13.695,13.738,350000.0
2006-12-14 00:04:00,13.757,13.762,13.67,13.702,300000.0
2006-12-14 00:05:00,13.671,13.805,13.671,13.76,150000.0
2006-12-14 00:07:00,13.755,13.755,13.649,13.687,200000.0
2006-12-14 00:09:00,13.722,13.747,13.66,13.731,200000.0
2006-12-14 00:10:00,13.711,13.727,13.702,13.713,200000.0
2006-12-14 00:13:00,13.7,13.722,13.644,13.707,250000.0
2006-12-14 00:15:00,13.692,13.761,13.646,13.668,350000.0
2006-12-14 00:18:00,13.697,13.697,13.597,13.635,200000.0
2006-12-14 00:23:00,13.612,13.69,13.598,13.683,250000.0
2006-12-14 00:28:00,13.647,13.743,13.647,13.743,150000.0
2006-12-14 00:44:00,13.699,13.712,13.631,13.66,450000.0
2006-12-14 00:45:00,13.708,13.709,13.636,13.679,300000.0
2006-12-14 00:47:00,13.697,13.697,13.676,13.676,150000.0
2006-12-14 00:48:00,13.733,13.733,13.693,13.693,300000.0
2006-12-14 00:57:00,13.683,13.683,13.584,13.623,200000.0
2006-12-14 01:00:00,13.703,13.73,13.642,13.713,350000.0
2006-12-14 01:01:00,13.693,13.753,13.685,13.685,150000.0
2006-12-14 01:03:00,13.68,13.728,13.637,13.671,250000.0
2006-12-14 01:04:00,13.67,13.737,13.616,13.737,250000.0
2006-12-14 01:05:00,13.666,13.751,13.66,13.732,400000.0
2006-12-14 01:08:00,13.714,13.714,13.71,13.71,100000.0
2006-12-14 01:09:00,13.702,13.735,13.702,13.735,200000.0
2006-12-14 01:11:00,13.702,13.789,13.663,13.663,250000.0
2006-12-14 01:12:00,13.765,13.789,13.757,13.789,150000.0
2006-12-14 01:13:00,13.695,13.751,13.695,13.751,100000.0
2006-12-14 01:14:00,13.79,13.79,13.762,13.765,200000.0
2006-12-14 01:15:00,13.687,13.76,13.687,13.76,100000.0
2006-12-14 01:16:00,13.672,13.749,13.658,13.725,300000.0
2006-12-14 01:20:00,13.75,13.764,13.651,13.764,300000.0
2006-12-14 01:22:00,13.666,13.736,13.638,13.685,300000.0
2006-12-14 01:23:00,13.735,13.761,13.689,13.761,200000.0
2006-12-14 01:32:00,13.674,13.717,13.674,13.717,100000.0
2006-12-14 01:39:00,13.761,13.773,13.726,13.726,150000.0
2006-12-14 01:43:00,13.75,13.75,13.628,13.661,200000.0
2006-12-14 01:45:00,13.649,13.743,13.636,13.672,350000.0
2006-12-14 01:47:00,13.731,13.737,13.651,13.737,350000.0
2006-12-14 01:49:00,13.626,13.715,13.626,13.67,250000.0
2006-12-14 01:50:00,13.685,13.695,13.685,13.695,150000.0
2006-12-14 02:01:00,13.663,13.691,13.647,13.647,200000.0
2006-12-14 02:02:00,13.629,13.735,13.626,13.727,300000.0
2006-12-14 02:03:00,13.653,13.766,13.653,13.766,100000.0
2006-12-14 02:04:00,13.652,13.741,13.652,13.741,100000.0
2006-12-14 02:07:00,13.698,13.7,13.698,13.7,100000.0
2006-12-14 02:10:00,13.74,13.761,13.641,13.652,450000.0
2006-12-14 02:14:00,13.689,13.754,13.655,13.724,450000.0
2006-12-14 02:15:00,13.628,13.748,13.598,13.748,600000.0
2006-12-14 02:16:00,13.693,13.77,13.66,13.66,400000.0
2006-12-14 02:17:00,13.711,13.751,13.647,13.733,300000.0
2006-12-14 02:18:00,13.66,13.735,13.66,13.733,150000.0
2006-12-14 02:20:00,13.702,13.769,13.64,13.728,650000.0
2006-12-14 02:24:00,13.7,13.7,13.694,13.694,100000.0
2006-12-14 02:25:00,13.617,13.68,13.617,13.68,100000.0
2006-12-14 02:26:00,13.592,13.703,13.592,13.684,400000.0
2006-12-14 02:31:00,13.617,13.732,13.617,13.729,400000.0
2006-12-14 02:32:00,13.711,13.711,13.594,13.594,300000.0
2006-12-14 02:33:00,13.618,13.699,13.606,13.67,350000.0
2006-12-14 02:34:00,13.613,13.709,13.601,13.601,350000.0
2006-12-14 02:37:00,13.659,13.786,13.563,13.698,650000.0
2006-12-14 02:39:00,13.645,13.736,13.59,13.618,250000.0
2006-12-14 02:45:00,13.663,13.703,13.617,13.683,400000.0
2006-12-14 02:47:00,13.695,13.729,13.603,13.729,400000.0
2006-12-14 02:48:00,13.687,13.715,13.597,13.597,450000.0
2006-12-14 02:49:00,13.621,13.692,13.587,13.684,350000.0
2006-12-14 02:53:00,13.647,13.678,13.585,13.628,450000.0
2006-12-14 02:56:00,13.684,13.684,13.584,13.623,200000.0
2006-12-14 02:57:00,13.713,13.74,13.61,13.717,400000.0
2006-12-14 02:59:00,13.732,13.75,13.637,13.713,300000.0
2006-12-14 03:00:00,13.734,13.739,13.614,13.711,500000.0
2006-12-14 03:01:00,13.673,13.734,13.604,13.734,400000.0
2006-12-14 03:02:00,13.701,13.716,13.614,13.714,250000.0
2006-12-14 03:03:00,13.695,13.737,13.613,13.737,400000.0
2006-12-14 03:04:00,13.696,13.729,13.622,13.729,400000.0
2006-12-14 03:05:00,13.726,13.735,13.597,13.735,400000.0
2006-12-14 03:06:00,13.738,13.738,13.638,13.679,300000.0
2006-12-14 03:07:00,13.595,13.768,13.595,13.622,350000.0
2006-12-14 03:08:00,13.627,13.716,13.627,13.684,400000.0
2006-12-14 03:09:00,13.593,13.714,13.581,13.669,400000.0
2006-12-14 03:10:00,13.613,13.698,13.613,13.683,450000.0
2006-12-14 03:12:00,13.592,13.73,13.591,13.705,650000.0
2006-12-14 03:13:00,13.696,13.734,13.632,13.734,450000.0
2006-12-14 03:14:00,13.687,13.689,13.62,13.652,350000.0
2006-12-14 03:15:00,13.686,13.746,13.6,13.711,900000.0
2006-12-14 03:17:00,13.675,13.675,13.583,13.619,200000.0
2006-12-14 03:20:00,13.704,13.74,13.597,13.597,550000.0
2006-12-14 03:21:00,13.608,13.697,13.608,13.697,150000.0
2006-12-14 03:22:00,13.651,13.719,13.583,13.635,300000.0
2006-12-14 03:25:00,13.685,13.697,13.618,13.686,250000.0
2006-12-14 03:26:00,13.688,13.695,13.592,13.695,350000.0
2006-12-14 03:29:00,13.629,13.697,13.627,13.679,250000.0
2006-12-14 03:30:00,13.595,13.686,13.594,13.686,250000.0
2006-12-14 03:31:00,13.624,13.706,13.621,13.689,250000.0
2006-12-14 03:34:00,13.599,13.716,13.581,13.66,400000.0
2006-12-14 03:35:00,13.749,13.749,13.635,13.728,450000.0
2006-12-14 03:36:00,13.706,13.725,13.669,13.669,200000.0
2006-12-14 03:37:00,13.668,13.738,13.638,13.638,300000.0
2006-12-14 03:38:00,13.701,13.752,13.618,13.673,350000.0
2006-12-14 03:39:00,13.629,13.761,13.628,13.658,500000.0
2006-12-14 03:40:00,13.701,13.717,13.631,13.662,350000.0
2006-12-14 03:41:00,13.709,13.709,13.656,13.656,100000.0
2006-12-14 03:42:00,13.617,13.701,13.617,13.627,300000.0
2006-12-14 03:46:00,13.685,13.731,13.602,13.712,550000.0
2006-12-14 03:49:00,13.618,13.707,13.57,13.683,450000.0
2006-12-14 03:50:00,13.72,13.72,13.627,13.632,400000.0
2006-12-14 03:51:00,13.643,13.685,13.628,13.685,250000.0
2006-12-14 03:52:00,13.699,13.738,13.638,13.738,400000.0
2006-12-14 03:54:00,13.703,13.752,13.68,13.68,150000.0
2006-12-14 03:55:00,13.646,13.772,13.646,13.763,200000.0
2006-12-14 03:56:00,13.652,13.73,13.608,13.73,400000.0
2006-12-14 03:57:00,13.639,13.639,13.639,13.639,50000.0
2006-12-14 03:58:00,13.715,13.777,13.658,13.746,650000.0
2006-12-14 03:59:00,13.625,13.755,13.625,13.755,100000.0
2006-12-14 04:00:00,13.717,13.75,13.64,13.75,250000.0
2006-12-14 04:02:00,13.702,13.702,13.598,13.636,200000.0
2006-12-14 04:06:00,13.686,13.7,13.585,13.7,350000.0
2006-12-14 04:07:00,13.665,13.677,13.608,13.677,150000.0
2006-12-14 04:08:00,13.606,13.685,13.593,13.634,650000.0
2006-12-14 04:13:00,13.592,13.69,13.592,13.653,350000.0
2006-12-14 04:24:00,13.708,13.708,13.629,13.662,200000.0
2006-12-14 04:26:00,13.616,13.662,13.616,13.662,100000.0
2006-12-14 04:31:00,13.725,13.725,13.625,13.663,200000.0
2006-12-14 04:35:00,13.716,13.716,13.61,13.647,200000.0
2006-12-14 04:45:00,13.716,13.732,13.671,13.726,500000.0
2006-12-14 04:46:00,13.722,13.733,13.612,13.733,450000.0
2006-12-14 04:51:00,13.566,13.666,13.566,13.666,250000.0
2006-12-14 04:52:00,13.702,13.733,13.6,13.693,250000.0
2006-12-14 04:53:00,13.727,13.727,13.636,13.687,250000.0
2006-12-14 04:54:00,13.681,13.733,13.681,13.733,200000.0
2006-12-14 05:01:00,13.628,13.737,13.616,13.737,400000.0
2006-12-14 05:02:00,13.664,13.745,13.664,13.732,150000.0
2006-12-14 05:03:00,13.701,13.701,13.551,13.637,600000.0
2006-12-14 05:09:00,13.733,13.733,13.694,13.694,300000.0
2006-12-14 05:17:00,13.687,13.687,13.586,13.625,200000.0
2006-12-14 05:24:00,13.674,13.728,13.6,13.728,300000.0
2006-12-14 05:25:00,13.655,13.74,13.585,13.74,200000.0
2006-12-14 05:26:00,13.645,13.814,13.639,13.784,500000.0
2006-12-14 05:31:00,13.73,13.746,13.633,13.744,350000.0
2006-12-14 05:32:00,13.704,13.72,13.704,13.72,100000.0
2006-12-14 05:35:00,13.684,13.738,13.631,13.683,550000.0
2006-12-14 05:36:00,13.623,13.729,13.609,13.689,350000.0
2006-12-14 05:37:00,13.676,13.707,13.582,13.69,600000.0
2006-12-14 05:38:00,13.724,13.726,13.621,13.702,450000.0
2006-12-14 05:39:00,13.671,13.696,13.595,13.641,400000.0
2006-12-14 05:40:00,13.635,13.714,13.615,13.645,400000.0
2006-12-14 05:41:00,13.615,13.761,13.615,13.718,600000.0
2006-12-14 05:42:00,13.614,13.729,13.614,13.627,500000.0
2006-12-14 05:43:00,13.686,13.686,13.576,13.576,550000.0
2006-12-14 05:44:00,13.627,13.727,13.622,13.727,500000.0
2006-12-14 05:45:00,13.761,13.794,13.67,13.761,400000.0
2006-12-14 05:46:00,13.691,13.706,13.624,13.685,500000.0
2006-12-14 05:47:00,13.644,13.773,13.634,13.65,250000.0
2006-12-14 05:48:00,13.751,13.779,13.68,13.752,350000.0
2006-12-14 05:49:00,13.69,13.748,13.652,13.748,450000.0
2006-12-14 05:51:00,13.752,13.779,13.706,13.754,450000.0
2006-12-14 05:53:00,13.654,13.705,13.654,13.705,100000.0
2006-12-14 05:54:00,13.685,13.717,13.668,13.682,300000.0
2006-12-14 05:55:00,13.667,13.734,13.628,13.674,350000.0
2006-12-14 05:57:00,13.712,13.813,13.67,13.751,400000.0
2006-12-14 05:58:00,13.729,13.77,13.662,13.702,400000.0
2006-12-14 05:59:00,13.731,13.746,13.731,13.746,100000.0
2006-12-14 06:00:00,13.728,13.778,13.647,13.729,350000.0
2006-12-14 06:01:00,13.702,13.717,13.606,13.662,300000.0
2006-12-14 06:06:00,13.658,13.719,13.613,13.613,250000.0
2006-12-14 06:08:00,13.716,13.716,13.609,13.706,400000.0
2006-12-14 06:12:00,13.61,13.716,13.588,13.687,700000.0
2006-12-14 06:13:00,13.689,13.748,13.608,13.645,550000.0
2006-12-14 06:15:00,13.717,13.758,13.641,13.703,500000.0
2006-12-14 06:16:00,13.642,13.728,13.634,13.706,400000.0
2006-12-14 06:17:00,13.618,13.743,13.618,13.619,350000.0
2006-12-14 06:19:00,13.671,13.72,13.617,13.711,400000.0
2006-12-14 06:20:00,13.735,13.742,13.661,13.742,250000.0
2006-12-14 06:22:00,13.733,13.775,13.644,13.715,550000.0
2006-12-14 06:23:00,13.659,13.735,13.651,13.735,350000.0
2006-12-14 06:27:00,13.748,13.748,13.619,13.651,550000.0
2006-12-14 06:28:00,13.627,13.734,13.627,13.635,350000.0
2006-12-14 06:29:00,13.751,13.751,13.594,13.722,300000.0
2006-12-14 06:30:00,13.711,13.711,13.602,13.614,250000.0
2006-12-14 06:31:00,13.738,13.804,13.65,13.669,950000.0
2006-12-14 06:33:00,13.636,13.758,13.636,13.731,350000.0
2006-12-14 06:34:00,13.708,13.708,13.708,13.708,50000.0
2006-12-14 06:36:00,13.72,13.72,13.585,13.631,200000.0
2006-12-14 06:37:00,13.725,13.728,13.591,13.725,550000.0
2006-12-14 06:38:00,13.655,13.757,13.623,13.719,500000.0
2006-12-14 06:40:00,13.654,13.713,13.63,13.63,300000.0
2006-12-14 06:41:00,13.733,13.733,13.683,13.687,350000.0
2006-12-14 06:42:00,13.691,13.698,13.643,13.643,400000.0
2006-12-14 06:49:00,13.699,13.701,13.594,13.697,500000.0
2006-12-14 06:50:00,13.635,13.691,13.607,13.653,450000.0
2006-12-14 06:52:00,13.639,13.727,13.639,13.704,300000.0
2006-12-14 06:54:00,13.739,13.739,13.647,13.687,500000.0
2006-12-14 06:55:00,13.68,13.724,13.68,13.689,150000.0
2006-12-14 06:56:00,13.659,13.727,13.659,13.727,100000.0
2006-12-14 06:57:00,13.747,13.747,13.646,13.658,150000.0
2006-12-14 06:58:00,13.609,13.722,13.609,13.641,150000.0
2006-12-14 07:02:00,13.63,13.716,13.618,13.716,400000.0
2006-12-14 07:03:00,13.596,13.698,13.596,13.658,350000.0
2006-12-14 07:07:00,13.703,13.703,13.612,13.63,400000.0
2006-12-14 07:08:00,13.604,13.719,13.604,13.675,400000.0
2006-12-14 07:09:00,13.665,13.742,13.62,13.716,450000.0
2006-12-14 07:10:00,13.623,13.691,13.623,13.628,300000.0
2006-12-14 07:12:00,13.721,13.765,13.644,13.742,250000.0
2006-12-14 07:13:00,13.665,13.712,13.619,13.619,200000.0
2006-12-14 07:14:00,13.649,13.699,13.649,13.677,350000.0
2006-12-14 07:15:00,13.696,13.714,13.667,13.667,250000.0
2006-12-14 07:16:00,13.7,13.725,13.7,13.725,100000.0
2006-12-14 07:17:00,13.625,13.697,13.593,13.681,400000.0
2006-12-14 07:18:00,13.672,13.693,13.615,13.689,400000.0
2006-12-14 07:19:00,13.708,13.709,13.619,13.619,250000.0
2006-12-14 07:21:00,13.682,13.744,13.627,13.694,300000.0
2006-12-14 07:24:00,13.707,13.707,13.607,13.675,250000.0
2006-12-14 07:28:00,13.71,13.71,13.596,13.698,400000.0
2006-12-14 07:29:00,13.618,13.718,13.594,13.665,400000.0
2006-12-14 07:30:00,13.609,13.706,13.609,13.621,250000.0
2006-12-14 07:32:00,13.611,13.654,13.583,13.622,250000.0
2006-12-14 07:33:00,13.669,13.701,13.578,13.578,350000.0
2006-12-14 07:35:00,13.649,13.691,13.573,13.691,250000.0
2006-12-14 07:37:00,13.596,13.775,13.596,13.694,450000.0
2006-12-14 07:38:00,13.692,13.695,13.612,13.683,400000.0
2006-12-14 07:39:00,13.7,13.708,13.614,13.708,350000.0
2006-12-14 07:40:00,13.668,13.711,13.598,13.688,450000.0
2006-12-14 07:42:00,13.715,13.715,13.625,13.625,100000.0
2006-12-14 07:46:00,13.719,13.719,13.718,13.718,100000.0
2006-12-14 07:49:00,13.634,13.733,13.634,13.692,150000.0
2006-12-14 07:50:00,13.627,13.705,13.627,13.705,100000.0
2006-12-14 07:53:00,13.568,13.691,13.568,13.691,350000.0
2006-12-14 07:54:00,13.636,13.692,13.611,13.633,400000.0
2006-12-14 07:55:00,13.626,13.685,13.564,13.564,450000.0
2006-12-14 07:56:00,13.65,13.711,13.583,13.583,300000.0
2006-12-14 07:57:00,13.662,13.669,13.559,13.624,350000.0
2006-12-14 08:00:00,13.687,13.716,13.625,13.656,250000.0
2006-12-14 08:04:00,13.61,13.684,13.567,13.567,300000.0
2006-12-14 08:07:00,13.7,13.726,13.589,13.712,500000.0
2006-12-14 08:10:00,13.706,13.706,13.614,13.614,250000.0
2006-12-14 08:13:00,13.694,13.694,13.559,13.594,400000.0
2006-12-14 08:14:00,13.593,13.712,13.589,13.667,400000.0
2006-12-14 08:15:00,13.594,13.709,13.594,13.709,250000.0
2006-12-14 08:20:00,13.713,13.713,13.572,13.661,550000.0
2006-12-14 08:21:00,13.606,13.735,13.583,13.637,550000.0
2006-12-14 08:22:00,13.563,13.671,13.563,13.593,350000.0
2006-12-14 08:23:00,13.642,13.693,13.586,13.664,500000.0
2006-12-14 08:24:00,13.71,13.723,13.596,13.687,550000.0
2006-12-14 08:25:00,13.594,13.72,13.594,13.696,350000.0
2006-12-14 08:26:00,13.703,13.703,13.595,13.696,500000.0
2006-12-14 08:27:00,13.62,13.696,13.563,13.684,350000.0
2006-12-14 08:28:00,13.699,13.713,13.607,13.677,450000.0
2006-12-14 08:29:00,13.584,13.665,13.551,13.665,400000.0
2006-12-14 08:30:00,13.698,13.747,13.639,13.681,400000.0
2006-12-14 08:31:00,13.622,13.681,13.62,13.636,400000.0
2006-12-14 08:32:00,13.621,13.745,13.621,13.678,300000.0
2006-12-14 08:33:00,13.691,13.731,13.592,13.69,400000.0
2006-12-14 08:34:00,13.653,13.71,13.622,13.642,500000.0
2006-12-14 08:35:00,13.62,13.733,13.603,13.702,250000.0
2006-12-14 08:36:00,13.705,13.713,13.598,13.645,500000.0
2006-12-14 08:38:00,13.711,13.718,13.601,13.629,650000.0
2006-12-14 08:40:00,13.688,13.74,13.65,13.696,250000.0
2006-12-14 08:45:00,13.717,13.779,13.682,13.682,350000.0
2006-12-14 08:46:00,13.75,13.75,13.612,13.706,500000.0
2006-12-14 08:47:00,13.73,13.777,13.645,13.702,550000.0
2006-12-14 08:48:00,13.657,13.743,13.657,13.683,450000.0
2006-12-14 08:49:00,13.738,13.738,13.606,13.684,400000.0
2006-12-14 08:50:00,13.62,13.769,13.62,13.721,300000.0
2006-12-14 08:51:00,13.715,13.76,13.665,13.711,350000.0
2006-12-14 08:52:00,13.656,13.746,13.648,13.733,450000.0
2006-12-14 08:53:00,13.76,13.779,13.673,13.743,400000.0
2006-12-14 08:54:00,13.764,13.764,13.654,13.654,350000.0
2006-12-14 08:55:00,13.722,13.722,13.562,13.712,250000.0
2006-12-14 08:56:00,13.661,13.782,13.642,13.716,550000.0
2006-12-14 08:57:00,13.714,13.752,13.631,13.693,550000.0
2006-12-14 09:00:00,13.674,13.728,13.564,13.593,550000.0
2006-12-14 09:02:00,13.595,13.693,13.595,13.631,550000.0
2006-12-14 09:03:00,13.656,13.782,13.65,13.65,300000.0
2006-12-14 09:04:00,13.719,13.764,13.619,13.764,400000.0
2006-12-14 09:05:00,13.7,13.734,13.619,13.72,400000.0
2006-12-14 09:06:00,13.671,13.713,13.624,13.673,350000.0
2006-12-14 09:07:00,13.608,13.729,13.608,13.714,400000.0
2006-12-14 09:08:00,13.643,13.735,13.592,13.592,300000.0
2006-12-14 09:09:00,13.625,13.789,13.611,13.673,450000.0
2006-12-14 09:11:00,13.73,13.73,13.574,13.649,550000.0
2006-12-14 09:12:00,13.732,13.751,13.597,13.646,550000.0
2006-12-14 09:14:00,13.714,13.714,13.611,13.615,500000.0
2006-12-14 09:15:00,13.635,13.745,13.619,13.719,350000.0
2006-12-14 09:16:00,13.685,13.792,13.662,13.685,350000.0
2006-12-14 09:23:00,13.68,13.762,13.615,13.677,450000.0
2006-12-14 09:24:00,13.577,13.672,13.577,13.633,400000.0
2006-12-14 09:26:00,13.713,13.713,13.597,13.61,350000.0
2006-12-14 09:27:00,13.587,13.694,13.539,13.691,600000.0
2006-12-14 09:28:00,13.634,13.735,13.612,13.7,750000.0
2006-12-14 09:29:00,13.661,13.745,13.593,13.64,550000.0
2006-12-14 09:31:00,13.705,13.705,13.617,13.681,500000.0
2006-12-14 09:32:00,13.722,13.784,13.628,13.759,650000.0
2006-12-14 09:35:00,13.626,13.741,13.626,13.741,350000.0
2006-12-14 09:38:00,13.659,13.736,13.606,13.719,450000.0
2006-12-14 09:41:00,13.695,13.76,13.64,13.64,350000.0
2006-12-14 09:42:00,13.721,13.734,13.641,13.658,400000.0
2006-12-14 09:43:00,13.751,13.753,13.659,13.733,200000.0
2006-12-14 09:45:00,13.715,13.761,13.621,13.761,500000.0
2006-12-14 09:46:00,13.711,13.76,13.686,13.754,400000.0
2006-12-14 09:47:00,13.666,13.753,13.639,13.712,500000.0
2006-12-14 09:49:00,13.691,13.753,13.607,13.659,350000.0
2006-12-14 09:50:00,13.652,13.748,13.606,13.624,500000.0
2006-12-14 09:51:00,13.722,13.722,13.625,13.695,350000.0
2006-12-14 09:52:00,13.739,13.739,13.579,13.683,400000.0
2006-12-14 09:53:00,13.594,13.679,13.594,13.599,400000.0
2006-12-14 09:54:00,13.734,13.746,13.611,13.709,350000.0
2006-12-14 09:57:00,13.644,13.731,13.592,13.706,500000.0
2006-12-14 09:59:00,13.654,13.74,13.606,13.737,450000.0
2006-12-14 10:00:00,13.722,13.722,13.625,13.717,550000.0
2006-12-14 10:02:00,13.635,13.759,13.635,13.717,350000.0
2006-12-14 10:03:00,13.729,13.764,13.653,13.672,400000.0
2006-12-14 10:04:00,13.728,13.751,13.651,13.682,400000.0
2006-12-14 10:06:00,13.684,13.756,13.609,13.756,450000.0
2006-12-14 10:07:00,13.688,13.729,13.628,13.723,400000.0
2006-12-14 10:08:00,13.785,13.786,13.659,13.784,550000.0
2006-12-14 10:09:00,13.759,13.759,13.583,13.747,450000.0
2006-12-14 10:10:00,13.752,13.77,13.64,13.755,550000.0
2006-12-14 10:11:00,13.747,13.747,13.587,13.618,500000.0
2006-12-14 10:13:00,13.712,13.819,13.676,13.69,500000.0
2006-12-14 10:14:00,13.731,13.796,13.672,13.742,550000.0
2006-12-14 10:15:00,13.8,13.8,13.672,13.734,350000.0
2006-12-14 10:17:00,13.715,13.76,13.644,13.652,400000.0
2006-12-14 10:18:00,13.611,13.758,13.602,13.758,450000.0
2006-12-14 10:19:00,13.7,13.816,13.662,13.76,400000.0
2006-12-14 10:21:00,13.753,13.799,13.739,13.781,400000.0
2006-12-14 10:22:00,13.682,13.828,13.682,13.709,400000.0
2006-12-14 10:23:00,13.752,13.78,13.629,13.738,450000.0
2006-12-14 10:24:00,13.786,13.786,13.616,13.785,900000.0
2006-12-14 10:25:00,13.681,13.794,13.656,13.754,700000.0
2006-12-14 10:27:00,13.765,13.796,13.691,13.796,450000.0
2006-12-14 10:28:00,13.768,13.768,13.616,13.677,350000.0
2006-12-14 10:29:00,13.797,13.813,13.67,13.767,900000.0
2006-12-14 10:30:00,13.706,13.761,13.633,13.695,400000.0
2006-12-14 10:31:00,13.665,13.779,13.665,13.727,350000.0
2006-12-14 10:33:00,13.759,13.791,13.668,13.791,400000.0
2006-12-14 10:34:00,13.796,13.801,13.656,13.75,500000.0
2006-12-14 10:35:00,13.687,13.764,13.687,13.702,400000.0
2006-12-14 10:36:00,13.698,13.786,13.668,13.68,500000.0
2006-12-14 10:38:00,13.661,13.799,13.661,13.772,400000.0
2006-12-14 10:39:00,13.764,13.795,13.639,13.639,650000.0
2006-12-14 10:42:00,13.744,13.796,13.659,13.763,750000.0
2006-12-14 10:43:00,13.795,13.861,13.71,13.732,400000.0
2006-12-14 10:44:00,13.774,13.774,13.634,13.733,900000.0
2006-12-14 10:45:00,13.752,13.811,13.676,13.77,350000.0
2006-12-14 10:47:00,13.781,13.79,13.661,13.661,350000.0
2006-12-14 10:48:00,13.679,13.783,13.62,13.783,450000.0
2006-12-14 10:49:00,13.78,13.78,13.601,13.642,600000.0
2006-12-14 10:50:00,13.75,13.825,13.682,13.682,800000.0
2006-12-14 10:52:00,13.768,13.811,13.653,13.769,950000.0
2006-12-14 10:54:00,13.765,13.765,13.634,13.634,400000.0
2006-12-14 10:55:00,13.746,13.78,13.65,13.727,800000.0
2006-12-14 10:56:00,13.709,13.772,13.629,13.767,400000.0
2006-12-14 10:57:00,13.726,13.761,13.634,13.741,450000.0
2006-12-14 10:58:00,13.671,13.779,13.636,13.707,350000.0
2006-12-14 11:00:00,13.705,13.798,13.662,13.704,350000.0
2006-12-14 11:01:00,13.658,13.767,13.656,13.757,500000.0
2006-12-14 11:03:00,13.743,13.831,13.674,13.713,550000.0
2006-12-14 11:04:00,13.807,13.818,13.715,13.812,400000.0
2006-12-14 11:05:00,13.657,13.824,13.657,13.687,550000.0
2006-12-14 11:06:00,13.754,13.785,13.652,13.652,350000.0
2006-12-14 11:07:00,13.712,13.771,13.654,13.771,450000.0
2006-12-14 11:08:00,13.712,13.811,13.686,13.811,350000.0
2006-12-14 11:10:00,13.661,13.795,13.661,13.721,400000.0
2006-12-14 11:13:00,13.761,13.804,13.655,13.804,500000.0
2006-12-14 11:14:00,13.717,13.808,13.696,13.802,400000.0
2006-12-14 11:15:00,13.691,13.832,13.685,13.719,400000.0
2006-12-14 11:16:00,13.701,13.766,13.691,13.766,500000.0
2006-12-14 11:17:00,13.774,13.78,13.661,13.78,350000.0
2006-12-14 11:18:00,13.693,13.755,13.688,13.735,350000.0
2006-12-14 11:21:00,13.775,13.775,13.622,13.741,450000.0
2006-12-14 11:22:00,13.786,13.786,13.628,13.639,400000.0
2006-12-14 11:23:00,13.674,13.798,13.674,13.678,500000.0
2006-12-14 11:24:00,13.721,13.783,13.645,13.75,550000.0
2006-12-14 11:25:00,13.684,13.791,13.655,13.655,550000.0
2006-12-14 11:26:00,13.763,13.779,13.683,13.774,400000.0
2006-12-14 11:27:00,13.675,13.782,13.675,13.782,500000.0
2006-12-14 11:28:00,13.666,13.744,13.63,13.73,350000.0
2006-12-14 11:29:00,13.687,13.791,13.676,13.711,500000.0
2006-12-14 11:30:00,13.795,13.796,13.676,13.676,500000.0
2006-12-14 11:31:00,13.771,13.793,13.649,13.7,350000.0
2006-12-14 11:32:00,13.707,13.775,13.659,13.659,450000.0
2006-12-14 11:33:00,13.653,13.776,13.653,13.729,350000.0
2006-12-14 11:35:00,13.753,13.778,13.647,13.716,450000.0
2006-12-14 11:37:00,13.667,13.759,13.633,13.744,400000.0
2006-12-14 11:38:00,13.754,13.783,13.695,13.764,400000.0
2006-12-14 11:40:00,13.708,13.806,13.672,13.75,400000.0
2006-12-14 11:43:00,13.793,13.793,13.69,13.788,350000.0
2006-12-14 11:45:00,13.667,13.753,13.624,13.753,550000.0
2006-12-14 11:49:00,13.735,13.774,13.626,13.721,350000.0
2006-12-14 11:50:00,13.726,13.777,13.653,13.777,350000.0
2006-12-14 11:51:00,13.652,13.785,13.652,13.76,450000.0
2006-12-14 11:52:00,13.699,13.791,13.65,13.791,450000.0
2006-12-14 11:54:00,13.783,13.783,13.65,13.727,550000.0
2006-12-14 11:56:00,13.724,13.782,13.708,13.711,350000.0
2006-12-14 11:57:00,13.779,13.801,13.675,13.759,450000.0
2006-12-14 11:58:00,13.667,13.793,13.663,13.793,350000.0
2006-12-14 11:59:00,13.752,13.78,13.641,13.692,450000.0
2006-12-14 12:00:00,13.732,13.755,13.656,13.656,350000.0
2006-12-14 12:01:00,13.795,13.822,13.693,13.7,500000.0
2006-12-14 12:02:00,13.775,13.823,13.682,13.682,400000.0
2006-12-14 12:03:00,13.684,13.796,13.68,13.76,550000.0
2006-12-14 12:05:00,13.757,13.785,13.652,13.7,350000.0
2006-12-14 12:06:00,13.763,13.786,13.715,13.786,350000.0
2006-12-14 12:07:00,13.771,13.774,13.611,13.719,450000.0
2006-12-14 12:09:00,13.679,13.764,13.672,13.703,350000.0
2006-12-14 12:10:00,13.757,13.802,13.695,13.736,400000.0
2006-12-14 12:12:00,13.673,13.822,13.67,13.672,350000.0
2006-12-14 12:13:00,13.742,13.782,13.673,13.745,400000.0
2006-12-14 12:14:00,13.743,13.782,13.668,13.669,550000.0
2006-12-14 12:15:00,13.687,13.752,13.631,13.665,400000.0
2006-12-14 12:16:00,13.663,13.731,13.611,13.665,400000.0
2006-12-14 12:17:00,13.726,13.769,13.722,13.769,400000.0
2006-12-14 12:18:00,13.749,13.749,13.653,13.653,450000.0
2006-12-14 12:19:00,13.692,13.778,13.643,13.665,450000.0
2006-12-14 12:20:00,13.694,13.793,13.609,13.685,500000.0
2006-12-14 12:21:00,13.756,13.813,13.693,13.774,500000.0
2006-12-14 12:22:00,13.794,13.794,13.671,13.743,400000.0
2006-12-14 12:23:00,13.785,13.804,13.676,13.685,400000.0
2006-12-14 12:24:00,13.781,13.781,13.64,13.739,600000.0
2006-12-14 12:25:00,13.783,13.783,13.673,13.748,450000.0
2006-12-14 12:26:00,13.748,13.767,13.643,13.709,450000.0
2006-12-14 12:27:00,13.772,13.817,13.697,13.765,550000.0
2006-12-14 12:28:00,13.762,13.799,13.665,13.729,500000.0
2006-12-14 12:29:00,13.749,13.795,13.646,13.654,500000.0
2006-12-14 12:30:00,13.687,13.796,13.68,13.796,450000.0
2006-12-14 12:32:00,13.627,13.758,13.627,13.648,300000.0
2006-12-14 12:33:00,13.808,13.838,13.696,13.696,250000.0
2006-12-14 12:34:00,13.648,13.752,13.637,13.637,450000.0
2006-12-14 12:35:00,13.796,13.797,13.689,13.689,350000.0
2006-12-14 12:36:00,13.767,13.805,13.675,13.679,350000.0
2006-12-14 12:37:00,13.794,13.794,13.688,13.703,500000.0
2006-12-14 12:38:00,13.78,13.801,13.674,13.74,450000.0
2006-12-14 12:39:00,13.756,13.764,13.635,13.742,450000.0
2006-12-14 12:40:00,13.741,13.775,13.682,13.692,450000.0
2006-12-14 12:41:00,13.732,13.775,13.651,13.77,450000.0
2006-12-14 12:42:00,13.679,13.804,13.679,13.763,550000.0
2006-12-14 12:43:00,13.73,13.78,13.655,13.69,500000.0
2006-12-14 12:44:00,13.734,13.734,13.594,13.646,450000.0
2006-12-14 12:45:00,13.715,13.789,13.657,13.716,400000.0
2006-12-14 12:46:00,13.672,13.811,13.651,13.651,500000.0
2006-12-14 12:47:00,13.684,13.78,13.638,13.701,350000.0
2006-12-14 12:48:00,13.68,13.783,13.621,13.75,550000.0
2006-12-14 12:49:00,13.697,13.793,13.687,13.703,450000.0
2006-12-14 12:50:00,13.726,13.785,13.669,13.675,400000.0
2006-12-14 12:51:00,13.663,13.781,13.65,13.781,500000.0
2006-12-14 12:54:00,13.761,13.761,13.634,13.704,450000.0
2006-12-14 12:56:00,13.745,13.785,13.658,13.683,450000.0
2006-12-14 12:57:00,13.747,13.798,13.671,13.671,400000.0
2006-12-14 12:59:00,13.719,13.747,13.623,13.747,450000.0
2006-12-14 13:00:00,13.755,13.762,13.625,13.699,500000.0
2006-12-14 13:02:00,13.681,13.771,13.654,13.705,400000.0
2006-12-14 13:03:00,13.709,13.784,13.667,13.667,450000.0
2006-12-14 13:04:00,13.727,13.802,13.682,13.682,450000.0
2006-12-14 13:05:00,13.67,13.769,13.67,13.768,400000.0
2006-12-14 13:06:00,13.777,13.777,13.625,13.737,450000.0
2006-12-14 13:07:00,13.816,13.82,13.679,13.72,500000.0
2006-12-14 13:08:00,13.703,13.812,13.681,13.694,400000.0
2006-12-14 13:09:00,13.794,13.794,13.67,13.67,450000.0
2006-12-14 13:10:00,13.741,13.812,13.675,13.681,500000.0
2006-12-14 13:11:00,13.673,13.764,13.673,13.733,400000.0
2006-12-14 13:12:00,13.771,13.817,13.687,13.687,550000.0
2006-12-14 13:13:00,13.778,13.778,13.625,13.742,450000.0
2006-12-14 13:14:00,13.661,13.795,13.661,13.773,350000.0
2006-12-14 13:16:00,13.746,13.746,13.619,13.718,350000.0
2006-12-14 13:17:00,13.772,13.799,13.683,13.77,450000.0
2006-12-14 13:18:00,13.599,13.742,13.599,13.742,400000.0
2006-12-14 13:19:00,13.705,13.796,13.653,13.653,400000.0
2006-12-14 13:20:00,13.664,13.73,13.636,13.701,500000.0
2006-12-14 13:21:00,13.645,13.771,13.64,13.64,350000.0
2006-12-14 13:22:00,13.661,13.76,13.652,13.665,400000.0
2006-12-14 13:23:00,13.678,13.765,13.632,13.657,350000.0
2006-12-14 13:24:00,13.748,13.799,13.684,13.705,450000.0
2006-12-14 13:25:00,13.764,13.788,13.698,13.788,350000.0
2006-12-14 13:26:00,13.717,13.786,13.669,13.717,550000.0
2006-12-14 13:27:00,13.681,13.79,13.681,13.752,500000.0
2006-12-14 13:28:00,13.734,13.784,13.642,13.686,400000.0
2006-12-14 13:29:00,13.765,13.765,13.609,13.725,350000.0
2006-12-14 13:30:00,13.762,13.762,13.635,13.653,450000.0
2006-12-14 13:31:00,13.634,13.724,13.615,13.724,450000.0
2006-12-14 13:32:00,13.664,13.741,13.608,13.608,500000.0
2006-12-14 13:33:00,13.649,13.727,13.621,13.668,350000.0
2006-12-14 13:34:00,13.616,13.786,13.616,13.659,350000.0
2006-12-14 13:35:00,13.7,13.801,13.655,13.655,400000.0
2006-12-14 13:36:00,13.689,13.766,13.632,13.724,450000.0
2006-12-14 13:37:00,13.655,13.734,13.649,13.718,350000.0
2006-12-14 13:38:00,13.691,13.785,13.665,13.756,400000.0
2006-12-14 13:39:00,13.705,13.767,13.649,13.725,500000.0
2006-12-14 13:40:00,13.729,13.772,13.636,13.745,350000.0
2006-12-14 13:41:00,13.618,13.735,13.606,13.735,400000.0
2006-12-14 13:42:00,13.736,13.736,13.623,13.701,350000.0
2006-12-14 13:43:00,13.722,13.743,13.612,13.743,500000.0
2006-12-14 13:44:00,13.669,13.811,13.642,13.709,350000.0
2006-12-14 13:45:00,13.659,13.781,13.635,13.737,400000.0
2006-12-14 13:46:00,13.694,13.772,13.649,13.708,450000.0
2006-12-14 13:48:00,13.727,13.75,13.635,13.716,400000.0
2006-12-14 13:49:00,13.641,13.773,13.641,13.743,350000.0
2006-12-14 13:50:00,13.668,13.697,13.626,13.697,450000.0
2006-12-14 13:51:00,13.75,13.752,13.644,13.644,350000.0
2006-12-14 13:52:00,13.753,13.753,13.625,13.738,350000.0
2006-12-14 13:53:00,13.662,13.753,13.618,13.663,450000.0
2006-12-14 13:54:00,13.683,13.757,13.642,13.75,400000.0
2006-12-14 13:55:00,13.717,13.759,13.692,13.721,350000.0
2006-12-14 13:56:00,13.737,13.737,13.603,13.603,400000.0
2006-12-14 13:57:00,13.676,13.735,13.625,13.625,400000.0
2006-12-14 13:58:00,13.617,13.728,13.617,13.728,350000.0
2006-12-14 13:59:00,13.64,13.755,13.608,13.739,400000.0
2006-12-14 14:00:00,13.719,13.734,13.632,13.681,350000.0
2006-12-14 14:01:00,13.704,13.76,13.648,13.76,400000.0
2006-12-14 14:02:00,13.749,13.773,13.655,13.693,350000.0
2006-12-14 14:03:00,13.732,13.737,13.663,13.737,350000.0
2006-12-14 14:04:00,13.674,13.783,13.674,13.762,350000.0
2006-12-14 14:05:00,13.697,13.733,13.697,13.729,150000.0
2006-12-14 14:06:00,13.72,13.757,13.645,13.732,350000.0
2006-12-14 14:07:00,13.716,13.737,13.615,13.715,400000.0
2006-12-14 14:08:00,13.678,13.75,13.626,13.704,400000.0
2006-12-14 14:09:00,13.626,13.763,13.626,13.654,550000.0
2006-12-14 14:10:00,13.631,13.736,13.631,13.668,350000.0
2006-12-14 14:11:00,13.7,13.753,13.671,13.753,400000.0
2006-12-14 14:12:00,13.763,13.777,13.734,13.772,450000.0
2006-12-14 14:13:00,13.726,13.726,13.611,13.645,350000.0
2006-12-14 14:14:00,13.652,13.762,13.627,13.668,500000.0
2006-12-14 14:15:00,13.634,13.778,13.634,13.685,500000.0
2006-12-14 14:16:00,13.682,13.828,13.663,13.734,450000.0
2006-12-14 14:17:00,13.717,13.718,13.627,13.663,450000.0
2006-12-14 14:18:00,13.658,13.805,13.658,13.765,400000.0
2006-12-14 14:20:00,13.638,13.74,13.638,13.661,350000.0
2006-12-14 14:21:00,13.659,13.771,13.649,13.701,450000.0
2006-12-14 14:22:00,13.717,13.75,13.61,13.75,450000.0
2006-12-14 14:26:00,13.687,13.771,13.645,13.706,350000.0
2006-12-14 14:27:00,13.729,13.772,13.659,13.772,400000.0
2006-12-14 14:28:00,13.737,13.757,13.67,13.715,400000.0
2006-12-14 14:30:00,13.689,13.731,13.622,13.622,550000.0
2006-12-14 14:31:00,13.692,13.78,13.656,13.746,400000.0
2006-12-14 14:32:00,13.726,13.759,13.647,13.694,500000.0
2006-12-14 14:33:00,13.766,13.785,13.639,13.686,500000.0
2006-12-14 14:34:00,13.73,13.768,13.631,13.632,450000.0
2006-12-14 14:35:00,13.732,13.766,13.674,13.694,350000.0
2006-12-14 14:36:00,13.747,13.752,13.638,13.743,400000.0
2006-12-14 14:37:00,13.663,13.757,13.613,13.741,550000.0
2006-12-14 14:38:00,13.694,13.743,13.661,13.725,400000.0
2006-12-14 14:39:00,13.732,13.765,13.629,13.653,500000.0
2006-12-14 14:40:00,13.683,13.734,13.646,13.679,400000.0
2006-12-14 14:41:00,13.667,13.771,13.667,13.74,550000.0
2006-12-14 14:42:00,13.648,13.762,13.648,13.732,400000.0
2006-12-14 14:46:00,13.725,13.757,13.672,13.685,350000.0
2006-12-14 14:47:00,13.713,13.761,13.628,13.747,350000.0
2006-12-14 14:48:00,13.736,13.776,13.681,13.751,400000.0
2006-12-14 14:49:00,13.759,13.759,13.62,13.622,500000.0
2006-12-14 14:50:00,13.681,13.77,13.642,13.642,400000.0
2006-12-14 14:51:00,13.758,13.773,13.662,13.73,350000.0
2006-12-14 14:52:00,13.779,13.785,13.714,13.719,450000.0
2006-12-14 14:53:00,13.69,13.78,13.67,13.719,400000.0
2006-12-14 14:54:00,13.611,13.762,13.611,13.637,550000.0
2006-12-14 14:57:00,13.79,13.79,13.672,13.771,450000.0
2006-12-14 14:58:00,13.692,13.758,13.667,13.737,400000.0
2006-12-14 14:59:00,13.711,13.792,13.668,13.779,550000.0
2006-12-14 15:00:00,13.639,13.803,13.639,13.705,450000.0
2006-12-14 15:01:00,13.751,13.783,13.668,13.75,450000.0
2006-12-14 15:03:00,13.751,13.78,13.634,13.78,500000.0
2006-12-14 15:04:00,13.693,13.771,13.627,13.663,550000.0
2006-12-14 15:05:00,13.665,13.776,13.665,13.688,550000.0
2006-12-14 15:06:00,13.751,13.767,13.731,13.731,400000.0
2006-12-14 15:07:00,13.652,13.765,13.628,13.757,350000.0
2006-12-14 15:09:00,13.763,13.779,13.641,13.661,450000.0
2006-12-14 15:10:00,13.695,13.779,13.641,13.702,400000.0
2006-12-14 15:11:00,13.712,13.841,13.674,13.706,500000.0
2006-12-14 15:12:00,13.693,13.793,13.691,13.737,350000.0
2006-12-14 15:13:00,13.766,13.8,13.67,13.8,400000.0
2006-12-14 15:14:00,13.786,13.825,13.701,13.745,350000.0
2006-12-14 15:15:00,13.693,13.807,13.679,13.755,400000.0
2006-12-14 15:16:00,13.814,13.814,13.679,13.782,500000.0
2006-12-14 15:17:00,13.769,13.836,13.7,13.772,450000.0
2006-12-14 15:18:00,13.821,13.821,13.676,13.745,400000.0
2006-12-14 15:19:00,13.775,13.805,13.74,13.788,450000.0
2006-12-14 15:20:00,13.711,13.792,13.67,13.792,400000.0
2006-12-14 15:21:00,13.788,13.825,13.726,13.825,250000.0
2006-12-14 15:22:00,13.782,13.833,13.756,13.801,450000.0
2006-12-14 15:23:00,13.736,13.815,13.736,13.802,400000.0
2006-12-14 15:24:00,13.826,13.854,13.761,13.836,350000.0
2006-12-14 15:25:00,13.839,13.859,13.725,13.818,350000.0
2006-12-14 15:26:00,13.734,13.847,13.734,13.734,550000.0
2006-12-14 15:27:00,13.761,13.854,13.752,13.767,350000.0
2006-12-14 15:28:00,13.754,13.854,13.744,13.821,350000.0
2006-12-14 15:29:00,13.786,13.828,13.738,13.743,300000.0
2006-12-14 15:30:00,13.804,13.83,13.707,13.757,450000.0
2006-12-14 15:31:00,13.736,13.822,13.718,13.718,500000.0
2006-12-14 15:32:00,13.707,13.775,13.659,13.775,450000.0
2006-12-14 15:33:00,13.761,13.769,13.683,13.769,400000.0
2006-12-14 15:34:00,13.687,13.821,13.672,13.672,400000.0
2006-12-14 15:35:00,13.749,13.79,13.709,13.74,400000.0
2006-12-14 15:36:00,13.743,13.782,13.649,13.776,550000.0
2006-12-14 15:37:00,13.69,13.784,13.671,13.762,400000.0
2006-12-14 15:38:00,13.736,13.826,13.736,13.737,450000.0
2006-12-14 15:39:00,13.82,13.82,13.638,13.766,550000.0
2006-12-14 15:40:00,13.666,13.811,13.666,13.696,450000.0
2006-12-14 15:41:00,13.665,13.801,13.665,13.772,400000.0
2006-12-14 15:42:00,13.776,13.776,13.666,13.692,350000.0
2006-12-14 15:43:00,13.696,13.751,13.643,13.644,450000.0
2006-12-14 15:44:00,13.755,13.792,13.681,13.749,350000.0
2006-12-14 15:45:00,13.744,13.78,13.666,13.747,450000.0
2006-12-14 15:46:00,13.642,13.752,13.642,13.676,400000.0
2006-12-14 15:47:00,13.751,13.809,13.661,13.661,550000.0
2006-12-14 15:48:00,13.679,13.778,13.657,13.678,350000.0
2006-12-14 15:49:00,13.728,13.779,13.709,13.762,350000.0
2006-12-14 15:50:00,13.671,13.769,13.618,13.769,550000.0
2006-12-14 15:51:00,13.753,13.783,13.654,13.654,350000.0
2006-12-14 15:52:00,13.643,13.776,13.631,13.643,350000.0
2006-12-14 15:53:00,13.758,13.798,13.674,13.748,500000.0
2006-12-14 15:54:00,13.763,13.774,13.712,13.774,450000.0
2006-12-14 15:55:00,13.659,13.761,13.659,13.756,500000.0
2006-12-14 15:56:00,13.622,13.756,13.622,13.697,450000.0
2006-12-14 15:57:00,13.684,13.714,13.631,13.692,450000.0
2006-12-14 15:58:00,13.69,13.798,13.69,13.798,500000.0
2006-12-14 15:59:00,13.787,13.79,13.69,13.725,450000.0
2006-12-14 16:00:00,13.761,13.788,13.641,13.76,500000.0
2006-12-14 16:01:00,13.799,13.817,13.698,13.698,400000.0
2006-12-14 16:02:00,13.711,13.846,13.706,13.766,550000.0
2006-12-14 16:03:00,13.799,13.799,13.679,13.734,450000.0
2006-12-14 16:04:00,13.654,13.818,13.654,13.765,550000.0
2006-12-14 16:05:00,13.773,13.782,13.723,13.772,450000.0
2006-12-14 16:06:00,13.7,13.794,13.655,13.771,350000.0
2006-12-14 16:07:00,13.696,13.813,13.683,13.683,500000.0
2006-12-14 16:08:00,13.658,13.786,13.658,13.721,550000.0
2006-12-14 16:09:00,13.672,13.788,13.66,13.788,350000.0
2006-12-14 16:10:00,13.75,13.754,13.633,13.754,500000.0
2006-12-14 16:11:00,13.662,13.851,13.662,13.689,500000.0
2006-12-14 16:12:00,13.713,13.764,13.673,13.716,350000.0
2006-12-14 16:13:00,13.701,13.782,13.656,13.782,450000.0
2006-12-14 16:14:00,13.796,13.796,13.665,13.723,500000.0
2006-12-14 16:15:00,13.81,13.823,13.661,13.661,350000.0
2006-12-14 16:16:00,13.742,13.831,13.704,13.765,550000.0
2006-12-14 16:17:00,13.752,13.797,13.676,13.676,350000.0
2006-12-14 16:18:00,13.803,13.813,13.681,13.778,400000.0
2006-12-14 16:19:00,13.779,13.801,13.642,13.731,350000.0
2006-12-14 16:20:00,13.81,13.826,13.707,13.707,550000.0
2006-12-14 16:21:00,13.711,13.78,13.655,13.754,500000.0
2006-12-14 16:22:00,13.757,13.786,13.676,13.74,450000.0
2006-12-14 16:23:00,13.703,13.818,13.691,13.691,400000.0
2006-12-14 16:24:00,13.757,13.804,13.669,13.799,550000.0
2006-12-14 16:25:00,13.773,13.802,13.721,13.799,350000.0
2006-12-14 16:26:00,13.767,13.793,13.658,13.658,550000.0
2006-12-14 16:27:00,13.693,13.785,13.684,13.781,350000.0
2006-12-14 16:28:00,13.773,13.821,13.736,13.805,400000.0
2006-12-14 16:29:00,13.765,13.811,13.699,13.764,550000.0
2006-12-14 16:30:00,13.696,13.797,13.662,13.745,550000.0
2006-12-14 16:31:00,13.688,13.75,13.649,13.7,400000.0
2006-12-14 16:32:00,13.743,13.784,13.644,13.675,450000.0
2006-12-14 16:33:00,13.678,13.772,13.65,13.692,350000.0
2006-12-14 16:34:00,13.73,13.787,13.686,13.787,350000.0
2006-12-14 16:35:00,13.694,13.778,13.627,13.674,500000.0
2006-12-14 16:36:00,13.771,13.784,13.691,13.706,500000.0
2006-12-14 16:37:00,13.782,13.821,13.69,13.736,500000.0
2006-12-14 16:38:00,13.676,13.803,13.671,13.679,450000.0
2006-12-14 16:39:00,13.736,13.81,13.726,13.81,500000.0
2006-12-14 16:40:00,13.707,13.792,13.656,13.656,500000.0
2006-12-14 16:41:00,13.695,13.755,13.695,13.702,350000.0
2006-12-14 16:42:00,13.715,13.848,13.706,13.817,500000.0
2006-12-14 16:43:00,13.677,13.802,13.677,13.714,350000.0
2006-12-14 16:44:00,13.783,13.794,13.653,13.653,400000.0
2006-12-14 16:45:00,13.639,13.775,13.639,13.721,400000.0
2006-12-14 16:46:00,13.704,13.754,13.695,13.754,350000.0
2006-12-14 16:47:00,13.687,13.805,13.671,13.705,600000.0
2006-12-14 16:48:00,13.778,13.799,13.702,13.752,500000.0
2006-12-14 16:49:00,13.758,13.817,13.682,13.682,450000.0
2006-12-14 16:50:00,13.778,13.808,13.698,13.78,350000.0
2006-12-14 16:51:00,13.782,13.782,13.664,13.664,400000.0
2006-12-14 16:52:00,13.704,13.798,13.678,13.798,450000.0
2006-12-14 16:53:00,13.702,13.783,13.66,13.725,350000.0
2006-12-14 16:54:00,13.721,13.773,13.647,13.658,450000.0
2006-12-14 16:55:00,13.754,13.78,13.662,13.703,550000.0
2006-12-14 16:56:00,13.69,13.814,13.663,13.678,400000.0
2006-12-14 16:57:00,13.672,13.781,13.64,13.64,300000.0
2006-12-14 16:58:00,13.66,13.827,13.66,13.764,500000.0
2006-12-14 16:59:00,13.702,13.785,13.671,13.684,400000.0
2006-12-14 17:00:00,13.807,13.807,13.663,13.663,350000.0
2006-12-14 17:01:00,13.7,13.803,13.664,13.683,500000.0
2006-12-14 17:02:00,13.688,13.774,13.656,13.722,400000.0
2006-12-14 17:03:00,13.712,13.771,13.672,13.739,500000.0
2006-12-14 17:04:00,13.698,13.768,13.64,13.704,350000.0
2006-12-14 17:05:00,13.781,13.781,13.619,13.715,400000.0
2006-12-14 17:06:00,13.761,13.761,13.618,13.713,350000.0
2006-12-14 17:07:00,13.735,13.791,13.668,13.72,500000.0
2006-12-14 17:08:00,13.654,13.798,13.654,13.726,500000.0
2006-12-14 17:09:00,13.718,13.819,13.677,13.715,400000.0
2006-12-14 17:10:00,13.759,13.798,13.683,13.748,350000.0
2006-12-14 17:11:00,13.785,13.805,13.661,13.682,400000.0
2006-12-14 17:12:00,13.769,13.808,13.716,13.724,400000.0
2006-12-14 17:13:00,13.754,13.778,13.659,13.691,450000.0
2006-12-14 17:14:00,13.742,13.798,13.685,13.779,550000.0
2006-12-14 17:15:00,13.674,13.772,13.627,13.698,350000.0
2006-12-14 17:16:00,13.773,13.775,13.67,13.733,450000.0
2006-12-14 17:17:00,13.798,13.81,13.738,13.81,300000.0
2006-12-14 17:18:00,13.735,13.797,13.711,13.797,350000.0
2006-12-14 17:19:00,13.686,13.834,13.685,13.762,450000.0
2006-12-14 17:20:00,13.725,13.789,13.643,13.668,350000.0
2006-12-14 17:21:00,13.748,13.796,13.706,13.706,350000.0
2006-12-14 17:22:00,13.709,13.767,13.68,13.68,500000.0
2006-12-14 17:23:00,13.645,13.752,13.644,13.733,550000.0
2006-12-14 17:24:00,13.733,13.736,13.664,13.673,350000.0
2006-12-14 17:25:00,13.735,13.767,13.646,13.767,400000.0
2006-12-14 17:26:00,13.659,13.738,13.629,13.693,450000.0
2006-12-14 17:27:00,13.727,13.742,13.645,13.728,400000.0
2006-12-14 17:28:00,13.673,13.75,13.63,13.63,550000.0
2006-12-14 17:29:00,13.637,13.745,13.626,13.74,500000.0
2006-12-14 17:30:00,13.63,13.788,13.63,13.743,450000.0
2006-12-14 17:31:00,13.679,13.727,13.626,13.699,600000.0
2006-12-14 17:32:00,13.624,13.748,13.599,13.69,400000.0
2006-12-14 17:33:00,13.673,13.719,13.587,13.719,400000.0
2006-12-14 17:34:00,13.719,13.774,13.637,13.763,450000.0
2006-12-14 17:35:00,13.699,13.753,13.633,13.694,500000.0
2006-12-14 17:36:00,13.715,13.747,13.611,13.744,450000.0
2006-12-14 17:37:00,13.746,13.746,13.604,13.696,550000.0
2006-12-14 17:38:00,13.692,13.767,13.67,13.689,400000.0
2006-12-14 17:39:00,13.722,13.733,13.632,13.655,350000.0
2006-12-14 17:40:00,13.661,13.784,13.661,13.757,500000.0
2006-12-14 17:41:00,13.674,13.768,13.674,13.767,500000.0
2006-12-14 17:42:00,13.652,13.785,13.652,13.725,500000.0
2006-12-14 17:43:00,13.751,13.783,13.631,13.66,400000.0
2006-12-14 17:44:00,13.756,13.814,13.677,13.75,450000.0
2006-12-14 17:45:00,13.677,13.736,13.653,13.696,550000.0
2006-12-14 17:46:00,13.682,13.773,13.673,13.773,500000.0
2006-12-14 17:47:00,13.774,13.834,13.685,13.691,400000.0
2006-12-14 17:48:00,13.744,13.773,13.667,13.773,400000.0
2006-12-14 17:49:00,13.727,13.758,13.672,13.732,350000.0
2006-12-14 17:50:00,13.745,13.765,13.663,13.663,550000.0
2006-12-14 17:51:00,13.674,13.723,13.601,13.658,550000.0
2006-12-14 17:52:00,13.725,13.798,13.641,13.652,350000.0
2006-12-14 17:53:00,13.743,13.82,13.715,13.715,500000.0
2006-12-14 17:54:00,13.699,13.8,13.654,13.8,350000.0
2006-12-14 17:55:00,13.706,13.802,13.691,13.762,350000.0
2006-12-14 17:56:00,13.682,13.853,13.682,13.746,400000.0
2006-12-14 17:57:00,13.779,13.789,13.694,13.751,400000.0
2006-12-14 17:58:00,13.767,13.776,13.699,13.733,450000.0
2006-12-14 17:59:00,13.683,13.801,13.677,13.801,350000.0
2006-12-14 18:00:00,13.7,13.809,13.7,13.804,350000.0
2006-12-14 18:01:00,13.776,13.828,13.684,13.741,450000.0
2006-12-14 18:02:00,13.708,13.799,13.705,13.778,500000.0
2006-12-14 18:03:00,13.756,13.787,13.734,13.772,350000.0
2006-12-14 18:04:00,13.822,13.822,13.699,13.753,400000.0
2006-12-14 18:05:00,13.745,13.831,13.703,13.831,550000.0
2006-12-14 18:06:00,13.761,13.78,13.65,13.65,450000.0
2006-12-14 18:07:00,13.803,13.803,13.659,13.785,400000.0
2006-12-14 18:08:00,13.785,13.8,13.656,13.671,500000.0
2006-12-14 18:09:00,13.81,13.81,13.687,13.687,400000.0
2006-12-14 18:10:00,13.793,13.793,13.711,13.749,400000.0
2006-12-14 18:11:00,13.713,13.82,13.704,13.777,450000.0
2006-12-14 18:12:00,13.709,13.793,13.656,13.699,350000.0
2006-12-14 18:13:00,13.723,13.803,13.696,13.803,300000.0
2006-12-14 18:14:00,13.689,13.79,13.689,13.784,400000.0
2006-12-14 18:15:00,13.785,13.832,13.734,13.832,550000.0
2006-12-14 18:16:00,13.715,13.826,13.7,13.7,400000.0
2006-12-14 18:17:00,13.756,13.774,13.696,13.704,500000.0
2006-12-14 18:18:00,13.757,13.813,13.663,13.663,500000.0
2006-12-14 18:19:00,13.781,13.816,13.681,13.815,400000.0
2006-12-14 18:20:00,13.735,13.825,13.678,13.776,400000.0
2006-12-14 18:21:00,13.747,13.828,13.72,13.793,550000.0
2006-12-14 18:22:00,13.691,13.787,13.691,13.726,400000.0
2006-12-14 18:23:00,13.806,13.814,13.711,13.797,400000.0
2006-12-14 18:24:00,13.8,13.802,13.695,13.802,400000.0
2006-12-14 18:25:00,13.729,13.8,13.683,13.721,500000.0
2006-12-14 18:26:00,13.743,13.82,13.722,13.815,550000.0
2006-12-14 18:27:00,13.772,13.819,13.725,13.725,350000.0
2006-12-14 18:28:00,13.794,13.794,13.677,13.782,350000.0
2006-12-14 18:29:00,13.751,13.806,13.686,13.806,350000.0
2006-12-14 18:30:00,13.784,13.818,13.699,13.769,450000.0
2006-12-14 18:31:00,13.772,13.785,13.673,13.773,350000.0
2006-12-14 18:32:00,13.742,13.804,13.683,13.736,450000.0
2006-12-14 18:33:00,13.774,13.816,13.72,13.784,550000.0
2006-12-14 18:34:00,13.785,13.823,13.712,13.823,400000.0
2006-12-14 18:35:00,13.738,13.819,13.738,13.742,350000.0
2006-12-14 18:36:00,13.722,13.822,13.656,13.775,550000.0
2006-12-14 18:37:00,13.724,13.793,13.708,13.753,500000.0
2006-12-14 18:38:00,13.778,13.791,13.674,13.736,450000.0
2006-12-14 18:39:00,13.794,13.812,13.718,13.782,400000.0
2006-12-14 18:40:00,13.805,13.832,13.699,13.735,250000.0
2006-12-14 18:41:00,13.708,13.787,13.701,13.759,500000.0
2006-12-14 18:42:00,13.736,13.815,13.681,13.717,550000.0
2006-12-14 18:43:00,13.758,13.806,13.688,13.806,400000.0
2006-12-14 18:44:00,13.758,13.758,13.65,13.717,500000.0
2006-12-14 18:45:00,13.706,13.827,13.706,13.772,350000.0
2006-12-14 18:46:00,13.683,13.811,13.678,13.811,350000.0
2006-12-14 18:47:00,13.686,13.83,13.686,13.78,400000.0
2006-12-14 18:48:00,13.819,13.84,13.696,13.696,350000.0
2006-12-14 18:49:00,13.737,13.783,13.685,13.759,500000.0
2006-12-14 18:50:00,13.698,13.779,13.698,13.779,100000.0
2006-12-14 18:51:00,13.776,13.807,13.707,13.71,450000.0
2006-12-14 18:52:00,13.775,13.822,13.673,13.813,550000.0
2006-12-14 18:53:00,13.753,13.795,13.718,13.769,450000.0
2006-12-14 18:54:00,13.724,13.818,13.724,13.818,250000.0
2006-12-14 18:55:00,13.709,13.811,13.664,13.743,350000.0
2006-12-14 18:56:00,13.723,13.76,13.721,13.76,150000.0
2006-12-14 18:57:00,13.814,13.814,13.673,13.772,450000.0
2006-12-14 18:58:00,13.797,13.817,13.732,13.788,350000.0
2006-12-14 18:59:00,13.74,13.799,13.74,13.774,450000.0
2006-12-14 19:00:00,13.758,13.835,13.705,13.828,350000.0
2006-12-14 19:01:00,13.727,13.797,13.702,13.767,500000.0
2006-12-14 19:02:00,13.747,13.803,13.688,13.788,400000.0
2006-12-14 19:03:00,13.795,13.795,13.716,13.716,350000.0
2006-12-14 19:04:00,13.789,13.839,13.738,13.774,450000.0
2006-12-14 19:05:00,13.744,13.829,13.708,13.789,400000.0
2006-12-14 19:06:00,13.802,13.811,13.707,13.811,400000.0
2006-12-14 19:07:00,13.749,13.788,13.681,13.732,400000.0
2006-12-14 19:08:00,13.715,13.807,13.688,13.688,350000.0
2006-12-14 19:09:00,13.676,13.8,13.658,13.731,500000.0
2006-12-14 19:10:00,13.744,13.807,13.728,13.78,350000.0
2006-12-14 19:11:00,13.73,13.855,13.73,13.756,550000.0
2006-12-14 19:12:00,13.726,13.819,13.726,13.792,350000.0
2006-12-14 19:13:00,13.724,13.802,13.656,13.656,350000.0
2006-12-14 19:14:00,13.694,13.823,13.687,13.778,400000.0
2006-12-14 19:15:00,13.688,13.789,13.674,13.789,500000.0
2006-12-14 19:16:00,13.801,13.817,13.758,13.785,350000.0
2006-12-14 19:18:00,13.823,13.823,13.697,13.775,650000.0
2006-12-14 19:19:00,13.792,13.811,13.667,13.811,750000.0
2006-12-14 19:20:00,13.741,13.804,13.681,13.691,500000.0
2006-12-14 19:21:00,13.67,13.788,13.67,13.759,600000.0
2006-12-14 19:22:00,13.782,13.8,13.671,13.724,800000.0
2006-12-14 19:23:00,13.792,13.798,13.658,13.757,700000.0
2006-12-14 19:24:00,13.73,13.788,13.692,13.78,400000.0
2006-12-14 19:25:00,13.67,13.761,13.67,13.751,250000.0
2006-12-14 19:27:00,13.752,13.789,13.655,13.734,650000.0
2006-12-14 19:28:00,13.768,13.768,13.646,13.738,400000.0
2006-12-14 19:29:00,13.76,13.802,13.689,13.692,300000.0
2006-12-14 19:30:00,13.814,13.814,13.674,13.697,700000.0
2006-12-14 19:31:00,13.756,13.797,13.67,13.744,400000.0
2006-12-14 19:32:00,13.694,13.79,13.694,13.725,650000.0
2006-12-14 19:33:00,13.655,13.803,13.655,13.77,400000.0
2006-12-14 19:34:00,13.724,13.815,13.703,13.739,500000.0
2006-12-14 19:35:00,13.791,13.816,13.721,13.721,250000.0
2006-12-14 19:36:00,13.785,13.785,13.69,13.691,250000.0
2006-12-14 19:38:00,13.742,13.866,13.724,13.75,850000.0
2006-12-14 19:39:00,13.729,13.819,13.673,13.763,800000.0
2006-12-14 19:40:00,13.701,13.81,13.701,13.74,450000.0
2006-12-14 19:41:00,13.811,13.818,13.695,13.818,450000.0
2006-12-14 19:42:00,13.793,13.82,13.691,13.806,650000.0
2006-12-14 19:43:00,13.711,13.823,13.695,13.818,550000.0
2006-12-14 19:44:00,13.767,13.773,13.621,13.756,450000.0
2006-12-14 19:45:00,13.786,13.805,13.683,13.713,550000.0
2006-12-14 19:46:00,13.698,13.801,13.698,13.795,350000.0
2006-12-14 19:47:00,13.684,13.754,13.636,13.659,400000.0
2006-12-14 19:48:00,13.656,13.765,13.656,13.74,350000.0
2006-12-14 19:49:00,13.741,13.774,13.655,13.753,400000.0
2006-12-14 19:50:00,13.73,13.73,13.636,13.703,500000.0
2006-12-14 19:51:00,13.737,13.757,13.669,13.709,600000.0
2006-12-14 19:52:00,13.801,13.817,13.716,13.806,850000.0
2006-12-14 19:53:00,13.675,13.789,13.645,13.689,400000.0
2006-12-14 19:54:00,13.698,13.789,13.674,13.776,350000.0
2006-12-14 19:55:00,13.673,13.809,13.664,13.703,650000.0
2006-12-14 19:56:00,13.787,13.807,13.67,13.724,450000.0
2006-12-14 19:57:00,13.675,13.772,13.623,13.716,900000.0
2006-12-14 19:58:00,13.702,13.776,13.668,13.676,600000.0
2006-12-14 19:59:00,13.799,13.818,13.714,13.756,400000.0
2006-12-14 20:00:00,13.722,13.788,13.674,13.748,400000.0
2006-12-14 20:01:00,13.72,13.776,13.681,13.776,650000.0
2006-12-14 20:02:00,13.747,13.778,13.68,13.682,350000.0
2006-12-14 20:03:00,13.704,13.786,13.631,13.723,500000.0
2006-12-14 20:04:00,13.703,13.808,13.703,13.724,550000.0
2006-12-14 20:05:00,13.776,13.832,13.693,13.722,850000.0
2006-12-14 20:06:00,13.749,13.761,13.671,13.716,450000.0
2006-12-14 20:07:00,13.676,13.781,13.668,13.695,350000.0
2006-12-14 20:08:00,13.79,13.814,13.665,13.768,500000.0
2006-12-14 20:09:00,13.791,13.809,13.646,13.798,550000.0
2006-12-14 20:10:00,13.671,13.771,13.668,13.771,350000.0
2006-12-14 20:11:00,13.676,13.783,13.673,13.697,250000.0
2006-12-14 20:12:00,13.773,13.79,13.664,13.727,500000.0
2006-12-14 20:13:00,13.766,13.789,13.681,13.752,300000.0
2006-12-14 20:14:00,13.758,13.8,13.647,13.751,500000.0
2006-12-14 20:15:00,13.766,13.797,13.677,13.677,450000.0
2006-12-14 20:16:00,13.672,13.779,13.603,13.659,550000.0
2006-12-14 20:17:00,13.787,13.787,13.66,13.757,400000.0
2006-12-14 20:18:00,13.672,13.792,13.667,13.792,550000.0
2006-12-14 20:19:00,13.762,13.837,13.667,13.812,400000.0
2006-12-14 20:20:00,13.78,13.78,13.657,13.657,500000.0
2006-12-14 20:21:00,13.789,13.789,13.671,13.671,250000.0
2006-12-14 20:22:00,13.695,13.75,13.626,13.626,550000.0
2006-12-14 20:23:00,13.724,13.804,13.675,13.801,700000.0
2006-12-14 20:24:00,13.808,13.808,13.676,13.75,350000.0
2006-12-14 20:25:00,13.773,13.779,13.65,13.753,550000.0
2006-12-14 20:26:00,13.685,13.738,13.613,13.669,450000.0
2006-12-14 20:27:00,13.747,13.747,13.611,13.731,850000.0
2006-12-14 20:28:00,13.733,13.814,13.654,13.77,800000.0
2006-12-14 20:29:00,13.72,13.765,13.674,13.674,250000.0
2006-12-14 20:30:00,13.661,13.771,13.648,13.771,300000.0
2006-12-14 20:31:00,13.704,13.763,13.654,13.763,350000.0
2006-12-14 20:32:00,13.759,13.804,13.643,13.8,550000.0
2006-12-14 20:33:00,13.731,13.782,13.674,13.742,400000.0
2006-12-14 20:34:00,13.754,13.774,13.646,13.752,400000.0
2006-12-14 20:35:00,13.794,13.794,13.654,13.654,450000.0
2006-12-14 20:36:00,13.752,13.781,13.711,13.711,250000.0
2006-12-14 20:37:00,13.7,13.79,13.63,13.754,600000.0
2006-12-14 20:38:00,13.771,13.788,13.666,13.666,450000.0
2006-12-14 20:40:00,13.729,13.776,13.634,13.682,400000.0
2006-12-14 20:41:00,13.706,13.722,13.689,13.718,250000.0
2006-12-14 20:42:00,13.652,13.75,13.652,13.727,300000.0
2006-12-14 20:43:00,13.683,13.772,13.648,13.765,550000.0
2006-12-14 20:46:00,13.66,13.769,13.654,13.769,150000.0
2006-12-14 20:47:00,13.743,13.779,13.673,13.751,400000.0
2006-12-14 20:48:00,13.734,13.793,13.697,13.785,750000.0
2006-12-14 20:49:00,13.791,13.791,13.675,13.693,550000.0
2006-12-14 20:50:00,13.696,13.743,13.63,13.63,500000.0
2006-12-14 20:51:00,13.636,13.799,13.636,13.751,300000.0
2006-12-14 20:53:00,13.751,13.785,13.675,13.785,300000.0
2006-12-14 20:54:00,13.653,13.754,13.653,13.688,250000.0
2006-12-14 20:55:00,13.633,13.706,13.627,13.7,500000.0
2006-12-14 20:56:00,13.729,13.795,13.681,13.795,250000.0
2006-12-14 20:57:00,13.74,13.768,13.641,13.768,300000.0
2006-12-14 20:58:00,13.739,13.739,13.616,13.616,250000.0
2006-12-14 21:00:00,13.633,13.697,13.623,13.623,200000.0
2006-12-14 21:01:00,13.679,13.734,13.642,13.734,300000.0
2006-12-14 21:02:00,13.668,13.819,13.668,13.695,400000.0
2006-12-14 21:03:00,13.7,13.764,13.605,13.764,500000.0
2006-12-14 21:04:00,13.746,13.794,13.677,13.677,350000.0
2006-12-14 21:05:00,13.747,13.789,13.674,13.789,350000.0
2006-12-14 21:06:00,13.765,13.787,13.679,13.756,650000.0
2006-12-14 21:07:00,13.705,13.764,13.674,13.732,400000.0
2006-12-14 21:09:00,13.725,13.725,13.629,13.643,250000.0
2006-12-14 21:10:00,13.707,13.735,13.629,13.735,550000.0
2006-12-14 21:11:00,13.744,13.755,13.684,13.733,400000.0
2006-12-14 21:12:00,13.668,13.677,13.656,13.656,150000.0
2006-12-14 21:13:00,13.669,13.738,13.641,13.641,250000.0
2006-12-14 21:14:00,13.632,13.78,13.632,13.644,300000.0
2006-12-14 21:15:00,13.723,13.773,13.641,13.658,350000.0
2006-12-14 21:16:00,13.778,13.795,13.706,13.761,550000.0
2006-12-14 21:17:00,13.692,13.799,13.639,13.743,350000.0
2006-12-14 21:18:00,13.696,13.769,13.63,13.679,650000.0
2006-12-14 21:19:00,13.634,13.742,13.589,13.719,450000.0
2006-12-14 21:20:00,13.748,13.778,13.667,13.667,400000.0
2006-12-14 21:21:00,13.736,13.739,13.684,13.739,150000.0
2006-12-14 21:23:00,13.722,13.8,13.672,13.688,400000.0
2006-12-14 21:24:00,13.748,13.769,13.667,13.713,450000.0
2006-12-14 21:25:00,13.642,13.747,13.642,13.747,500000.0
2006-12-14 21:26:00,13.801,13.803,13.69,13.69,200000.0
2006-12-14 21:27:00,13.717,13.764,13.663,13.707,400000.0
2006-12-14 21:28:00,13.659,13.77,13.621,13.77,250000.0
2006-12-14 21:29:00,13.694,13.757,13.677,13.691,300000.0
2006-12-14 21:30:00,13.655,13.746,13.638,13.638,250000.0
2006-12-14 21:31:00,13.737,13.787,13.712,13.766,300000.0
2006-12-14 21:32:00,13.672,13.753,13.657,13.671,500000.0
2006-12-14 21:33:00,13.692,13.771,13.656,13.749,350000.0
2006-12-14 21:35:00,13.744,13.744,13.66,13.698,300000.0
2006-12-14 21:37:00,13.704,13.787,13.699,13.787,250000.0
2006-12-14 21:38:00,13.68,13.796,13.68,13.748,400000.0
2006-12-14 21:39:00,13.679,13.811,13.668,13.788,450000.0
2006-12-14 21:40:00,13.768,13.768,13.657,13.744,300000.0
2006-12-14 21:41:00,13.713,13.742,13.643,13.673,250000.0
2006-12-14 21:42:00,13.758,13.829,13.699,13.723,550000.0
2006-12-14 21:43:00,13.679,13.77,13.628,13.65,550000.0
2006-12-14 21:44:00,13.75,13.829,13.675,13.675,350000.0
2006-12-14 21:45:00,13.752,13.768,13.674,13.768,300000.0
2006-12-14 21:46:00,13.739,13.791,13.615,13.675,650000.0
2006-12-14 21:47:00,13.712,13.739,13.608,13.664,450000.0
2006-12-14 21:48:00,13.675,13.767,13.653,13.767,400000.0
2006-12-14 21:49:00,13.7,13.803,13.669,13.727,800000.0
2006-12-14 21:50:00,13.641,13.756,13.641,13.649,350000.0
2006-12-14 21:51:00,13.646,13.826,13.646,13.75,500000.0
2006-12-14 21:52:00,13.651,13.742,13.595,13.644,500000.0
2006-12-14 21:53:00,13.633,13.731,13.633,13.665,300000.0
2006-12-14 21:54:00,13.695,13.763,13.641,13.706,500000.0
2006-12-14 21:55:00,13.742,13.742,13.613,13.626,400000.0
2006-12-14 21:56:00,13.729,13.789,13.656,13.705,550000.0
2006-12-14 21:57:00,13.734,13.765,13.667,13.702,500000.0
2006-12-14 21:59:00,13.666,13.691,13.609,13.641,550000.0
2006-12-14 22:00:00,13.646,13.758,13.6,13.705,600000.0
2006-12-14 22:01:00,13.746,13.84,13.664,13.751,550000.0
2006-12-14 22:02:00,13.663,13.766,13.645,13.681,350000.0
2006-12-14 22:03:00,13.749,13.749,13.638,13.668,550000.0
2006-12-14 22:04:00,13.729,13.779,13.655,13.694,450000.0
2006-12-14 22:06:00,13.729,13.729,13.697,13.697,200000.0
2006-12-14 22:07:00,13.651,13.731,13.638,13.707,250000.0
2006-12-14 22:08:00,13.657,13.657,13.65,13.65,100000.0
2006-12-14 22:09:00,13.629,13.72,13.59,13.632,500000.0
2006-12-14 22:11:00,13.664,13.724,13.664,13.721,250000.0
2006-12-14 22:12:00,13.728,13.745,13.663,13.671,550000.0
2006-12-14 22:13:00,13.689,13.752,13.655,13.655,550000.0
2006-12-14 22:14:00,13.664,13.727,13.619,13.625,200000.0
2006-12-14 22:15:00,13.636,13.773,13.623,13.725,950000.0
2006-12-14 22:16:00,13.752,13.752,13.59,13.702,650000.0
2006-12-14 22:17:00,13.647,13.697,13.647,13.697,100000.0
2006-12-14 22:18:00,13.712,13.741,13.607,13.607,250000.0
2006-12-14 22:19:00,13.631,13.707,13.631,13.693,400000.0
2006-12-14 22:20:00,13.739,13.739,13.651,13.685,300000.0
2006-12-14 22:21:00,13.696,13.696,13.669,13.669,100000.0
2006-12-14 22:23:00,13.624,13.715,13.622,13.698,250000.0
2006-12-14 22:25:00,13.678,13.725,13.609,13.609,550000.0
2006-12-14 22:26:00,13.678,13.725,13.612,13.612,350000.0
2006-12-14 22:27:00,13.681,13.717,13.567,13.611,400000.0
2006-12-14 22:28:00,13.605,13.72,13.605,13.673,550000.0
2006-12-14 22:29:00,13.68,13.724,13.624,13.714,550000.0
2006-12-14 22:31:00,13.665,13.689,13.613,13.622,350000.0
2006-12-14 22:32:00,13.635,13.709,13.624,13.683,400000.0
2006-12-14 22:33:00,13.651,13.778,13.651,13.747,500000.0
2006-12-14 22:34:00,13.639,13.694,13.601,13.694,250000.0
2006-12-14 22:35:00,13.748,13.773,13.653,13.653,350000.0
2006-12-14 22:37:00,13.638,13.744,13.622,13.736,700000.0
2006-12-14 22:38:00,13.699,13.737,13.629,13.675,400000.0
2006-12-14 22:39:00,13.678,13.789,13.64,13.718,800000.0
2006-12-14 22:41:00,13.65,13.696,13.625,13.696,400000.0
2006-12-14 22:42:00,13.696,13.696,13.596,13.634,250000.0
2006-12-14 22:43:00,13.711,13.711,13.61,13.658,450000.0
2006-12-14 22:44:00,13.61,13.713,13.61,13.664,350000.0
2006-12-14 22:46:00,13.752,13.752,13.615,13.615,300000.0
2006-12-14 22:47:00,13.725,13.726,13.609,13.653,400000.0
2006-12-14 22:48:00,13.637,13.721,13.61,13.7,450000.0
2006-12-14 22:49:00,13.633,13.678,13.618,13.657,200000.0
2006-12-14 22:50:00,13.646,13.725,13.646,13.699,150000.0
2006-12-14 22:51:00,13.725,13.725,13.599,13.648,500000.0
2006-12-14 22:52:00,13.684,13.732,13.672,13.674,250000.0
2006-12-14 22:55:00,13.721,13.73,13.621,13.73,500000.0
2006-12-14 22:56:00,13.65,13.752,13.633,13.633,450000.0
2006-12-14 22:58:00,13.615,13.675,13.573,13.609,400000.0
2006-12-14 22:59:00,13.594,13.725,13.594,13.641,250000.0
2006-12-14 23:00:00,13.613,13.702,13.613,13.702,100000.0
2006-12-14 23:01:00,13.616,13.753,13.616,13.748,250000.0
2006-12-14 23:02:00,13.675,13.749,13.624,13.624,450000.0
2006-12-14 23:03:00,13.679,13.762,13.636,13.721,500000.0
2006-12-14 23:04:00,13.73,13.751,13.613,13.712,700000.0
2006-12-14 23:05:00,13.597,13.739,13.597,13.655,400000.0
2006-12-14 23:06:00,13.707,13.707,13.593,13.653,550000.0
2006-12-14 23:07:00,13.725,13.746,13.604,13.746,350000.0
2006-12-14 23:08:00,13.742,13.742,13.644,13.672,400000.0
2006-12-14 23:09:00,13.652,13.679,13.611,13.679,500000.0
2006-12-14 23:10:00,13.646,13.755,13.646,13.65,300000.0
2006-12-14 23:11:00,13.714,13.746,13.667,13.728,250000.0
2006-12-14 23:12:00,13.663,13.744,13.639,13.736,300000.0
2006-12-14 23:14:00,13.713,13.732,13.611,13.665,550000.0
2006-12-14 23:15:00,13.719,13.756,13.639,13.696,600000.0
2006-12-14 23:17:00,13.742,13.742,13.659,13.692,250000.0
2006-12-14 23:18:00,13.718,13.718,13.614,13.655,350000.0
2006-12-14 23:19:00,13.699,13.766,13.637,13.731,400000.0
2006-12-14 23:20:00,13.754,13.754,13.703,13.707,400000.0
2006-12-14 23:21:00,13.721,13.721,13.575,13.59,250000.0
2006-12-14 23:22:00,13.702,13.726,13.576,13.577,550000.0
2006-12-14 23:23:00,13.652,13.715,13.652,13.684,250000.0
2006-12-14 23:26:00,13.675,13.757,13.653,13.653,400000.0
2006-12-14 23:28:00,13.703,13.769,13.63,13.744,500000.0
2006-12-14 23:29:00,13.697,13.719,13.678,13.712,350000.0
2006-12-14 23:30:00,13.691,13.73,13.61,13.628,400000.0
2006-12-14 23:32:00,13.697,13.697,13.595,13.595,500000.0
2006-12-14 23:33:00,13.734,13.75,13.694,13.703,500000.0
2006-12-14 23:34:00,13.681,13.736,13.619,13.707,400000.0
2006-12-14 23:35:00,13.732,13.732,13.653,13.678,450000.0
2006-12-14 23:36:00,13.698,13.742,13.617,13.667,400000.0
2006-12-14 23:38:00,13.709,13.71,13.605,13.682,400000.0
2006-12-14 23:39:00,13.664,13.736,13.664,13.731,200000.0
2006-12-14 23:41:00,13.677,13.697,13.571,13.658,650000.0
2006-12-14 23:42:00,13.623,13.704,13.622,13.688,450000.0
2006-12-14 23:43:00,13.608,13.682,13.608,13.682,350000.0
2006-12-14 23:44:00,13.611,13.732,13.611,13.654,250000.0
2006-12-14 23:46:00,13.687,13.69,13.651,13.69,200000.0
2006-12-14 23:47:00,13.671,13.704,13.598,13.662,300000.0
2006-12-14 23:49:00,13.665,13.708,13.597,13.628,450000.0
2006-12-14 23:50:00,13.675,13.704,13.675,13.68,150000.0
2006-12-14 23:52:00,13.703,13.703,13.551,13.621,650000.0
2006-12-14 23:53:00,13.632,13.725,13.587,13.643,300000.0
2006-12-14 23:54:00,13.738,13.738,13.637,13.709,550000.0
2006-12-14 23:55:00,13.69,13.747,13.629,13.649,350000.0
2006-12-14 23:56:00,13.729,13.729,13.637,13.692,250000.0
2006-12-14 23:58:00,13.65,13.681,13.608,13.681,200000.0
2006-12-14 23:59:00,13.669,13.725,13.663,13.679,400000.0
2006-12-15 00:00:00,13.679,13.739,13.661,13.661,450000.0
2006-12-15 00:01:00,13.718,13.754,13.703,13.707,400000.0
2006-12-15 00:03:00,13.707,13.707,13.606,13.645,200000.0
2006-12-15 00:07:00,13.708,13.72,13.627,13.662,250000.0
2006-12-15 00:11:00,13.693,13.693,13.691,13.691,100000.0
2006-12-15 00:15:00,13.699,13.764,13.657,13.679,350000.0
2006-12-15 00:16:00,13.634,13.721,13.634,13.721,150000.0
2006-12-15 00:18:00,13.716,13.716,13.61,13.713,250000.0
2006-12-15 00:27:00,13.706,13.706,13.606,13.644,200000.0
2006-12-15 00:33:00,13.715,13.715,13.631,13.663,200000.0
2006-12-15 00:38:00,13.703,13.718,13.703,13.718,100000.0
2006-12-15 00:39:00,13.703,13.703,13.703,13.703,50000.0
2006-12-15 00:45:00,13.757,13.757,13.643,13.66,550000.0
2006-12-15 00:52:00,13.733,13.733,13.65,13.683,200000.0
2006-12-15 01:07:00,13.747,13.747,13.663,13.695,200000.0
2006-12-15 01:08:00,13.719,13.719,13.665,13.665,100000.0
2006-12-15 01:13:00,13.724,13.724,13.624,13.663,200000.0
2006-12-15 01:16:00,13.634,13.697,13.615,13.697,250000.0
2006-12-15 01:28:00,13.763,13.763,13.695,13.703,300000.0
2006-12-15 01:32:00,13.651,13.716,13.627,13.716,150000.0
2006-12-15 01:33:00,13.672,13.741,13.661,13.722,300000.0
2006-12-15 01:37:00,13.711,13.773,13.642,13.68,450000.0
2006-12-15 01:39:00,13.727,13.735,13.687,13.687,150000.0
2006-12-15 01:53:00,13.678,13.739,13.629,13.707,450000.0
2006-12-15 01:55:00,13.758,13.764,13.657,13.725,500000.0
2006-12-15 02:07:00,13.654,13.742,13.639,13.742,400000.0
2006-12-15 02:13:00,13.718,13.718,13.593,13.699,300000.0
2006-12-15 02:15:00,13.649,13.763,13.642,13.747,600000.0
2006-12-15 02:19:00,13.647,13.736,13.626,13.626,500000.0
2006-12-15 02:25:00,13.717,13.717,13.632,13.665,200000.0
2006-12-15 02:27:00,13.64,13.782,13.64,13.68,400000.0
2006-12-15 02:28:00,13.618,13.73,13.595,13.73,350000.0
2006-12-15 02:29:00,13.743,13.743,13.735,13.735,100000.0
2006-12-15 02:31:00,13.633,13.715,13.604,13.715,250000.0
2006-12-15 02:32:00,13.669,13.669,13.669,13.669,50000.0
2006-12-15 02:33:00,13.641,13.723,13.632,13.634,400000.0
2006-12-15 02:35:00,13.642,13.746,13.63,13.673,300000.0
2006-12-15 02:36:00,13.664,13.762,13.629,13.641,450000.0
2006-12-15 02:37:00,13.618,13.733,13.618,13.714,350000.0
2006-12-15 02:44:00,13.724,13.724,13.641,13.673,200000.0
2006-12-15 02:47:00,13.735,13.735,13.651,13.684,200000.0
2006-12-15 02:49:00,13.723,13.723,13.619,13.656,200000.0
2006-12-15 02:58:00,13.702,13.702,13.603,13.643,200000.0
2006-12-15 03:00:00,13.711,13.746,13.603,13.615,550000.0
2006-12-15 03:02:00,13.691,13.762,13.617,13.617,750000.0
2006-12-15 03:03:00,13.69,13.721,13.588,13.693,550000.0
2006-12-15 03:04:00,13.64,13.752,13.638,13.709,500000.0
2006-12-15 03:05:00,13.705,13.705,13.56,13.62,550000.0
2006-12-15 03:07:00,13.668,13.746,13.625,13.656,650000.0
2006-12-15 03:09:00,13.695,13.717,13.603,13.698,700000.0
2006-12-15 03:10:00,13.656,13.738,13.631,13.67,550000.0
2006-12-15 03:12:00,13.731,13.731,13.636,13.643,400000.0
2006-12-15 03:13:00,13.708,13.708,13.679,13.697,150000.0
2006-12-15 03:16:00,13.739,13.739,13.615,13.669,400000.0
2006-12-15 03:17:00,13.654,13.753,13.654,13.753,250000.0
2006-12-15 03:19:00,13.683,13.704,13.591,13.6,500000.0
2006-12-15 03:22:00,13.702,13.702,13.571,13.627,500000.0
2006-12-15 03:23:00,13.701,13.732,13.626,13.656,450000.0
2006-12-15 03:24:00,13.666,13.722,13.598,13.689,550000.0
2006-12-15 03:25:00,13.669,13.736,13.597,13.613,550000.0
2006-12-15 03:27:00,13.604,13.736,13.575,13.707,700000.0
2006-12-15 03:28:00,13.726,13.726,13.608,13.634,350000.0
2006-12-15 03:29:00,13.649,13.714,13.608,13.694,450000.0
2006-12-15 03:38:00,13.692,13.692,13.585,13.629,350000.0
2006-12-15 03:39:00,13.689,13.689,13.67,13.685,150000.0
2006-12-15 03:41:00,13.691,13.729,13.691,13.729,150000.0
2006-12-15 03:42:00,13.613,13.714,13.613,13.678,250000.0
2006-12-15 03:43:00,13.739,13.739,13.591,13.618,250000.0
2006-12-15 03:48:00,13.699,13.699,13.59,13.59,150000.0
2006-12-15 03:51:00,13.719,13.724,13.622,13.684,300000.0
2006-12-15 03:52:00,13.701,13.737,13.598,13.737,550000.0
2006-12-15 03:53:00,13.63,13.707,13.583,13.7,300000.0
2006-12-15 03:54:00,13.714,13.762,13.642,13.741,350000.0
2006-12-15 03:55:00,13.633,13.633,13.615,13.615,100000.0
2006-12-15 03:56:00,13.658,13.736,13.603,13.728,500000.0
2006-12-15 03:57:00,13.659,13.728,13.607,13.668,350000.0
2006-12-15 03:58:00,13.696,13.737,13.595,13.69,900000.0
2006-12-15 04:00:00,13.578,13.67,13.563,13.67,500000.0
2006-12-15 04:02:00,13.681,13.692,13.597,13.676,450000.0
2006-12-15 04:06:00,13.718,13.718,13.634,13.665,200000.0
2006-12-15 04:11:00,13.706,13.706,13.6,13.637,200000.0
2006-12-15 04:15:00,13.677,13.728,13.624,13.728,550000.0
2006-12-15 04:18:00,13.607,13.714,13.606,13.689,600000.0
2006-12-15 04:20:00,13.695,13.695,13.603,13.639,200000.0
2006-12-15 04:23:00,13.606,13.684,13.59,13.615,350000.0
2006-12-15 04:24:00,13.676,13.74,13.603,13.74,400000.0
2006-12-15 04:27:00,13.654,13.751,13.61,13.61,500000.0
2006-12-15 04:28:00,13.689,13.727,13.629,13.677,500000.0
2006-12-15 04:29:00,13.686,13.717,13.587,13.635,850000.0
2006-12-15 04:30:00,13.631,13.714,13.631,13.668,350000.0
2006-12-15 04:33:00,13.73,13.73,13.632,13.632,350000.0
2006-12-15 04:34:00,13.641,13.713,13.596,13.691,350000.0
2006-12-15 04:35:00,13.62,13.776,13.612,13.714,550000.0
2006-12-15 04:39:00,13.625,13.696,13.621,13.691,350000.0
2006-12-15 04:42:00,13.684,13.688,13.591,13.688,250000.0
2006-12-15 04:43:00,13.666,13.74,13.666,13.74,100000.0
2006-12-15 04:44:00,13.715,13.717,13.623,13.708,500000.0
2006-12-15 04:45:00,13.732,13.743,13.621,13.71,500000.0
2006-12-15 04:46:00,13.756,13.769,13.618,13.769,250000.0
2006-12-15 04:48:00,13.714,13.733,13.656,13.708,400000.0
2006-12-15 04:49:00,13.642,13.697,13.642,13.667,150000.0
2006-12-15 04:50:00,13.638,13.737,13.638,13.662,400000.0
2006-12-15 04:56:00,13.615,13.697,13.61,13.65,500000.0
2006-12-15 04:57:00,13.655,13.723,13.594,13.698,200000.0
2006-12-15 04:58:00,13.768,13.785,13.683,13.711,300000.0
2006-12-15 05:00:00,13.689,13.737,13.654,13.737,200000.0
2006-12-15 05:01:00,13.682,13.711,13.682,13.711,100000.0
2006-12-15 05:04:00,13.637,13.637,13.62,13.62,150000.0
2006-12-15 05:07:00,13.7,13.747,13.621,13.672,700000.0
2006-12-15 05:09:00,13.743,13.743,13.703,13.703,300000.0
2006-12-15 05:10:00,13.68,13.68,13.674,13.674,100000.0
2006-12-15 05:13:00,13.673,13.673,13.573,13.613,200000.0
2006-12-15 05:15:00,13.685,13.694,13.61,13.61,300000.0
2006-12-15 05:16:00,13.676,13.722,13.637,13.722,500000.0
2006-12-15 05:18:00,13.682,13.71,13.576,13.71,400000.0
2006-12-15 05:22:00,13.596,13.68,13.589,13.622,300000.0
2006-12-15 05:23:00,13.588,13.716,13.576,13.583,300000.0
2006-12-15 05:29:00,13.626,13.705,13.626,13.634,200000.0
2006-12-15 05:30:00,13.745,13.745,13.626,13.73,300000.0
2006-12-15 05:31:00,13.732,13.732,13.654,13.729,350000.0
2006-12-15 05:32:00,13.701,13.701,13.597,13.597,200000.0
2006-12-15 05:34:00,13.735,13.759,13.613,13.704,700000.0
2006-12-15 05:35:00,13.702,13.768,13.611,13.611,350000.0
2006-12-15 05:36:00,13.63,13.708,13.63,13.708,100000.0
2006-12-15 05:37:00,13.637,13.71,13.637,13.71,100000.0
2006-12-15 05:41:00,13.707,13.726,13.645,13.726,150000.0
2006-12-15 05:43:00,13.684,13.686,13.585,13.585,250000.0
2006-12-15 05:54:00,13.654,13.74,13.647,13.652,700000.0
2006-12-15 05:56:00,13.703,13.703,13.604,13.674,350000.0
2006-12-15 05:57:00,13.66,13.699,13.617,13.699,200000.0
2006-12-15 05:58:00,13.612,13.656,13.612,13.656,150000.0
2006-12-15 05:59:00,13.671,13.671,13.643,13.643,100000.0
2006-12-15 06:01:00,13.714,13.714,13.61,13.646,200000.0
2006-12-15 06:03:00,13.692,13.692,13.592,13.592,150000.0
2006-12-15 06:04:00,13.685,13.743,13.603,13.653,400000.0
2006-12-15 06:06:00,13.702,13.702,13.572,13.572,350000.0
2006-12-15 06:07:00,13.655,13.717,13.625,13.628,350000.0
2006-12-15 06:08:00,13.688,13.717,13.578,13.638,750000.0
2006-12-15 06:09:00,13.673,13.736,13.594,13.597,650000.0
2006-12-15 06:10:00,13.717,13.717,13.593,13.715,350000.0
2006-12-15 06:11:00,13.643,13.695,13.609,13.691,400000.0
2006-12-15 06:13:00,13.673,13.691,13.618,13.646,350000.0
2006-12-15 06:14:00,13.631,13.744,13.631,13.744,100000.0
2006-12-15 06:15:00,13.698,13.729,13.599,13.729,400000.0
2006-12-15 06:17:00,13.7,13.766,13.636,13.742,800000.0
2006-12-15 06:18:00,13.728,13.793,13.615,13.615,600000.0
2006-12-15 06:22:00,13.705,13.705,13.613,13.649,200000.0
2006-12-15 06:24:00,13.726,13.781,13.642,13.642,550000.0
2006-12-15 06:25:00,13.708,13.721,13.629,13.701,300000.0
2006-12-15 06:26:00,13.707,13.725,13.618,13.618,550000.0
2006-12-15 06:27:00,13.73,13.744,13.654,13.721,300000.0
2006-12-15 06:28:00,13.723,13.723,13.6,13.614,200000.0
2006-12-15 06:29:00,13.614,13.78,13.614,13.69,350000.0
2006-12-15 06:30:00,13.628,13.758,13.628,13.734,350000.0
2006-12-15 06:31:00,13.62,13.72,13.62,13.644,450000.0
2006-12-15 06:33:00,13.628,13.766,13.628,13.713,350000.0
2006-12-15 06:36:00,13.664,13.741,13.599,13.736,500000.0
2006-12-15 06:37:00,13.736,13.745,13.605,13.743,550000.0
2006-12-15 06:49:00,13.712,13.712,13.616,13.665,300000.0
2006-12-15 06:50:00,13.719,13.729,13.719,13.721,150000.0
2006-12-15 06:53:00,13.664,13.723,13.641,13.641,300000.0
2006-12-15 06:56:00,13.62,13.749,13.62,13.672,650000.0
2006-12-15 06:58:00,13.646,13.739,13.628,13.665,300000.0
2006-12-15 07:00:00,13.671,13.787,13.671,13.732,250000.0
2006-12-15 07:01:00,13.667,13.759,13.667,13.719,150000.0
2006-12-15 07:02:00,13.723,13.723,13.657,13.67,150000.0
2006-12-15 07:03:00,13.682,13.787,13.663,13.716,550000.0
2006-12-15 07:04:00,13.69,13.706,13.632,13.663,350000.0
2006-12-15 07:06:00,13.715,13.766,13.631,13.631,350000.0
2006-12-15 07:07:00,13.727,13.753,13.659,13.678,400000.0
2006-12-15 07:11:00,13.654,13.654,13.639,13.639,100000.0
2006-12-15 07:12:00,13.725,13.774,13.661,13.774,250000.0
2006-12-15 07:13:00,13.701,13.734,13.643,13.643,200000.0
2006-12-15 07:14:00,13.693,13.737,13.68,13.729,350000.0
2006-12-15 07:15:00,13.718,13.754,13.672,13.754,200000.0
2006-12-15 07:16:00,13.782,13.782,13.675,13.772,300000.0
2006-12-15 07:17:00,13.692,13.759,13.664,13.737,400000.0
2006-12-15 07:18:00,13.722,13.741,13.672,13.738,400000.0
2006-12-15 07:19:00,13.743,13.743,13.652,13.652,100000.0
2006-12-15 07:23:00,13.732,13.752,13.709,13.709,200000.0
2006-12-15 07:24:00,13.724,13.739,13.671,13.69,250000.0
2006-12-15 07:25:00,13.754,13.754,13.619,13.715,250000.0
2006-12-15 07:26:00,13.698,13.729,13.642,13.729,250000.0
2006-12-15 07:27:00,13.743,13.743,13.613,13.661,300000.0
2006-12-15 07:29:00,13.667,13.772,13.645,13.725,450000.0
2006-12-15 07:30:00,13.696,13.75,13.613,13.75,350000.0
2006-12-15 07:31:00,13.735,13.766,13.717,13.729,250000.0
2006-12-15 07:32:00,13.69,13.746,13.662,13.696,250000.0
2006-12-15 07:33:00,13.738,13.766,13.649,13.649,350000.0
2006-12-15 07:34:00,13.768,13.768,13.664,13.722,350000.0
2006-12-15 07:39:00,13.716,13.734,13.635,13.734,350000.0
2006-12-15 07:40:00,13.693,13.74,13.618,13.74,450000.0
2006-12-15 07:43:00,13.665,13.766,13.639,13.748,450000.0
2006-12-15 07:47:00,13.744,13.744,13.656,13.734,150000.0
2006-12-15 07:49:00,13.661,13.776,13.649,13.66,350000.0
2006-12-15 07:51:00,13.649,13.732,13.613,13.732,600000.0
2006-12-15 07:54:00,13.727,13.727,13.607,13.665,450000.0
2006-12-15 07:57:00,13.642,13.685,13.642,13.685,100000.0
2006-12-15 08:00:00,13.728,13.762,13.623,13.65,400000.0
2006-12-15 08:01:00,13.668,13.782,13.647,13.647,350000.0
2006-12-15 08:02:00,13.647,13.777,13.629,13.673,750000.0
2006-12-15 08:03:00,13.621,13.719,13.621,13.719,450000.0
2006-12-15 08:05:00,13.677,13.779,13.647,13.719,550000.0
2006-12-15 08:06:00,13.68,13.739,13.644,13.685,400000.0
2006-12-15 08:07:00,13.757,13.757,13.633,13.738,500000.0
2006-12-15 08:10:00,13.756,13.756,13.666,13.666,250000.0
2006-12-15 08:11:00,13.741,13.741,13.629,13.719,300000.0
2006-12-15 08:13:00,13.74,13.746,13.616,13.639,400000.0
2006-12-15 08:14:00,13.617,13.713,13.583,13.713,400000.0
2006-12-15 08:17:00,13.684,13.787,13.654,13.728,650000.0
2006-12-15 08:18:00,13.686,13.73,13.595,13.683,550000.0
2006-12-15 08:19:00,13.629,13.714,13.629,13.673,250000.0
2006-12-15 08:20:00,13.752,13.754,13.632,13.703,550000.0
2006-12-15 08:21:00,13.632,13.766,13.606,13.649,550000.0
2006-12-15 08:22:00,13.61,13.728,13.61,13.636,350000.0
2006-12-15 08:23:00,13.64,13.762,13.64,13.762,300000.0
2006-12-15 08:24:00,13.645,13.762,13.645,13.659,500000.0
2006-12-15 08:25:00,13.662,13.787,13.662,13.759,350000.0
2006-12-15 08:26:00,13.755,13.755,13.642,13.752,500000.0
2006-12-15 08:27:00,13.696,13.775,13.669,13.749,550000.0
2006-12-15 08:28:00,13.762,13.762,13.642,13.746,450000.0
2006-12-15 08:29:00,13.659,13.735,13.622,13.725,400000.0
2006-12-15 08:30:00,13.747,13.752,13.679,13.739,400000.0
2006-12-15 08:31:00,13.685,13.738,13.644,13.697,400000.0
2006-12-15 08:32:00,13.76,13.76,13.661,13.732,250000.0
2006-12-15 08:33:00,13.728,13.767,13.626,13.715,400000.0
2006-12-15 08:34:00,13.663,13.702,13.613,13.649,300000.0
2006-12-15 08:36:00,13.719,13.752,13.635,13.665,500000.0
2006-12-15 08:37:00,13.704,13.767,13.618,13.626,400000.0
2006-12-15 08:39:00,13.695,13.745,13.633,13.633,250000.0
2006-12-15 08:41:00,13.725,13.725,13.667,13.667,350000.0
2006-12-15 08:42:00,13.752,13.752,13.631,13.717,450000.0
2006-12-15 08:44:00,13.692,13.753,13.681,13.753,350000.0
2006-12-15 08:45:00,13.74,13.756,13.665,13.665,350000.0
2006-12-15 08:46:00,13.718,13.746,13.614,13.708,500000.0
2006-12-15 08:47:00,13.738,13.781,13.659,13.711,550000.0
2006-12-15 08:50:00,13.655,13.806,13.655,13.728,300000.0
2006-12-15 08:51:00,13.718,13.751,13.631,13.685,350000.0
2006-12-15 08:53:00,13.737,13.765,13.679,13.746,400000.0
2006-12-15 08:54:00,13.78,13.788,13.694,13.694,350000.0
2006-12-15 08:56:00,13.693,13.765,13.655,13.725,550000.0
2006-12-15 08:57:00,13.729,13.77,13.648,13.719,550000.0
2006-12-15 08:58:00,13.723,13.764,13.642,13.651,550000.0
2006-12-15 08:59:00,13.764,13.795,13.649,13.743,500000.0
2006-12-15 09:00:00,13.686,13.783,13.627,13.654,550000.0
2006-12-15 09:01:00,13.765,13.765,13.63,13.744,450000.0
2006-12-15 09:02:00,13.614,13.743,13.614,13.692,550000.0
2006-12-15 09:03:00,13.66,13.75,13.633,13.633,300000.0
2006-12-15 09:06:00,13.709,13.767,13.651,13.697,350000.0
2006-12-15 09:07:00,13.619,13.737,13.619,13.733,400000.0
2006-12-15 09:08:00,13.666,13.803,13.659,13.708,350000.0
2006-12-15 09:09:00,13.659,13.77,13.633,13.633,450000.0
2006-12-15 09:11:00,13.73,13.73,13.6,13.645,550000.0
2006-12-15 09:12:00,13.727,13.756,13.638,13.655,550000.0
2006-12-15 09:13:00,13.685,13.766,13.637,13.766,450000.0
2006-12-15 09:14:00,13.729,13.763,13.668,13.669,500000.0
2006-12-15 09:15:00,13.698,13.77,13.668,13.738,350000.0
2006-12-15 09:18:00,13.751,13.785,13.674,13.752,400000.0
2006-12-15 09:21:00,13.737,13.803,13.715,13.79,550000.0
2006-12-15 09:23:00,13.648,13.74,13.599,13.737,450000.0
2006-12-15 09:24:00,13.664,13.785,13.664,13.707,400000.0
2006-12-15 09:27:00,13.682,13.767,13.673,13.673,250000.0
2006-12-15 09:28:00,13.715,13.773,13.696,13.757,350000.0
2006-12-15 09:29:00,13.673,13.805,13.673,13.75,300000.0
2006-12-15 09:30:00,13.651,13.77,13.631,13.77,400000.0
2006-12-15 09:31:00,13.742,13.742,13.671,13.742,400000.0
2006-12-15 09:32:00,13.749,13.788,13.707,13.788,250000.0
2006-12-15 09:33:00,13.747,13.78,13.647,13.765,450000.0
2006-12-15 09:34:00,13.718,13.773,13.638,13.745,300000.0
2006-12-15 09:35:00,13.678,13.777,13.678,13.763,350000.0
2006-12-15 09:36:00,13.675,13.794,13.644,13.644,500000.0
2006-12-15 09:37:00,13.703,13.753,13.627,13.724,400000.0
2006-12-15 09:38:00,13.693,13.778,13.638,13.742,450000.0
2006-12-15 09:39:00,13.756,13.774,13.636,13.758,500000.0
2006-12-15 09:40:00,13.674,13.804,13.648,13.648,550000.0
2006-12-15 09:43:00,13.766,13.766,13.663,13.735,200000.0
2006-12-15 09:46:00,13.666,13.666,13.644,13.644,100000.0
2006-12-15 09:47:00,13.638,13.739,13.638,13.714,300000.0
2006-12-15 09:50:00,13.668,13.721,13.604,13.604,500000.0
2006-12-15 09:51:00,13.723,13.728,13.641,13.661,350000.0
2006-12-15 09:52:00,13.75,13.756,13.621,13.715,400000.0
2006-12-15 09:53:00,13.608,13.716,13.605,13.605,400000.0
2006-12-15 09:54:00,13.746,13.778,13.637,13.728,350000.0
2006-12-15 09:55:00,13.725,13.784,13.663,13.68,400000.0
2006-12-15 09:56:00,13.676,13.772,13.661,13.761,400000.0
2006-12-15 09:57:00,13.647,13.718,13.589,13.718,500000.0
2006-12-15 09:58:00,13.652,13.738,13.632,13.696,400000.0
2006-12-15 09:59:00,13.678,13.769,13.637,13.766,450000.0
2006-12-15 10:00:00,13.727,13.727,13.621,13.723,550000.0
2006-12-15 10:03:00,13.719,13.785,13.657,13.667,400000.0
2006-12-15 10:04:00,13.731,13.763,13.668,13.696,400000.0
2006-12-15 10:05:00,13.668,13.817,13.668,13.779,400000.0
2006-12-15 10:08:00,13.784,13.806,13.688,13.806,300000.0
2006-12-15 10:09:00,13.787,13.787,13.639,13.769,450000.0
2006-12-15 10:10:00,13.738,13.748,13.613,13.748,550000.0
2006-12-15 10:12:00,13.752,13.752,13.64,13.713,350000.0
2006-12-15 10:13:00,13.685,13.788,13.64,13.677,500000.0
2006-12-15 10:17:00,13.715,13.738,13.633,13.655,400000.0
2006-12-15 10:18:00,13.639,13.791,13.639,13.791,450000.0
2006-12-15 10:19:00,13.705,13.816,13.669,13.744,400000.0
2006-12-15 10:20:00,13.684,13.713,13.669,13.669,550000.0
2006-12-15 10:21:00,13.738,13.782,13.728,13.758,400000.0
2006-12-15 10:23:00,13.761,13.792,13.617,13.73,450000.0
2006-12-15 10:24:00,13.808,13.831,13.681,13.819,900000.0
2006-12-15 10:25:00,13.705,13.809,13.672,13.757,700000.0
2006-12-15 10:26:00,13.803,13.803,13.687,13.687,350000.0
2006-12-15 10:27:00,13.746,13.768,13.655,13.768,450000.0
2006-12-15 10:28:00,13.744,13.744,13.592,13.649,350000.0
2006-12-15 10:29:00,13.781,13.796,13.656,13.771,900000.0
2006-12-15 10:30:00,13.713,13.773,13.65,13.689,400000.0
2006-12-15 10:31:00,13.663,13.783,13.663,13.725,350000.0
2006-12-15 10:32:00,13.717,13.773,13.649,13.752,700000.0
2006-12-15 10:33:00,13.72,13.785,13.629,13.785,400000.0
2006-12-15 10:34:00,13.794,13.794,13.647,13.736,500000.0
2006-12-15 10:35:00,13.674,13.758,13.674,13.689,400000.0
2006-12-15 10:37:00,13.781,13.799,13.663,13.699,400000.0
2006-12-15 10:39:00,13.772,13.844,13.669,13.669,650000.0
2006-12-15 10:40:00,13.761,13.775,13.666,13.769,550000.0
2006-12-15 10:43:00,13.772,13.839,13.694,13.71,400000.0
2006-12-15 10:44:00,13.752,13.795,13.661,13.757,900000.0
2006-12-15 10:45:00,13.745,13.79,13.661,13.739,350000.0
2006-12-15 10:46:00,13.749,13.784,13.663,13.784,400000.0
2006-12-15 10:47:00,13.752,13.779,13.642,13.642,350000.0
2006-12-15 10:48:00,13.701,13.807,13.664,13.775,450000.0
2006-12-15 10:49:00,13.783,13.802,13.672,13.672,600000.0
2006-12-15 10:52:00,13.755,13.832,13.666,13.754,950000.0
2006-12-15 10:53:00,13.685,13.788,13.644,13.687,500000.0
2006-12-15 10:54:00,13.738,13.738,13.622,13.622,400000.0
2006-12-15 10:55:00,13.738,13.791,13.663,13.737,800000.0
2006-12-15 10:56:00,13.708,13.768,13.626,13.746,400000.0
2006-12-15 10:57:00,13.689,13.725,13.57,13.69,450000.0
2006-12-15 10:58:00,13.641,13.718,13.594,13.664,350000.0
2006-12-15 11:00:00,13.71,13.813,13.663,13.663,350000.0
2006-12-15 11:01:00,13.669,13.82,13.669,13.739,500000.0
2006-12-15 11:02:00,13.729,13.729,13.598,13.661,400000.0
2006-12-15 11:03:00,13.661,13.791,13.606,13.652,550000.0
2006-12-15 11:04:00,13.752,13.752,13.647,13.752,400000.0
2006-12-15 11:05:00,13.604,13.779,13.604,13.623,550000.0
2006-12-15 11:06:00,13.712,13.745,13.617,13.617,350000.0
2006-12-15 11:07:00,13.686,13.74,13.62,13.74,450000.0
2006-12-15 11:08:00,13.675,13.799,13.666,13.761,350000.0
2006-12-15 11:09:00,13.74,13.75,13.64,13.735,500000.0
2006-12-15 11:10:00,13.619,13.74,13.619,13.655,400000.0
2006-12-15 11:11:00,13.741,13.767,13.623,13.719,350000.0
2006-12-15 11:12:00,13.719,13.743,13.613,13.697,550000.0
2006-12-15 11:13:00,13.727,13.78,13.646,13.744,500000.0
2006-12-15 11:14:00,13.623,13.733,13.601,13.733,400000.0
2006-12-15 11:15:00,13.644,13.711,13.583,13.651,400000.0
2006-12-15 11:16:00,13.665,13.73,13.653,13.73,500000.0
2006-12-15 11:17:00,13.739,13.741,13.631,13.741,350000.0
2006-12-15 11:18:00,13.659,13.701,13.646,13.679,350000.0
2006-12-15 11:19:00,13.643,13.769,13.636,13.769,550000.0
2006-12-15 11:20:00,13.693,13.718,13.593,13.636,400000.0
2006-12-15 11:21:00,13.714,13.714,13.575,13.706,450000.0
2006-12-15 11:22:00,13.708,13.727,13.557,13.578,400000.0
2006-12-15 11:23:00,13.57,13.723,13.57,13.632,500000.0
2006-12-15 11:24:00,13.691,13.741,13.61,13.701,550000.0
2006-12-15 11:25:00,13.636,13.749,13.633,13.633,550000.0
2006-12-15 11:26:00,13.711,13.743,13.611,13.743,400000.0
2006-12-15 11:27:00,13.614,13.72,13.614,13.72,500000.0
2006-12-15 11:28:00,13.616,13.696,13.596,13.689,350000.0
2006-12-15 11:29:00,13.627,13.729,13.608,13.654,500000.0
2006-12-15 11:30:00,13.729,13.729,13.622,13.622,500000.0
2006-12-15 11:31:00,13.714,13.74,13.623,13.691,350000.0
2006-12-15 11:32:00,13.691,13.717,13.628,13.628,450000.0
2006-12-15 11:33:00,13.611,13.734,13.611,13.696,350000.0
2006-12-15 11:34:00,13.708,13.708,13.626,13.69,250000.0
2006-12-15 11:35:00,13.702,13.733,13.601,13.669,450000.0
2006-12-15 11:36:00,13.646,13.764,13.613,13.674,550000.0
2006-12-15 11:37:00,13.64,13.739,13.604,13.711,400000.0
2006-12-15 11:38:00,13.692,13.696,13.599,13.696,400000.0
2006-12-15 11:39:00,13.663,13.715,13.604,13.635,350000.0
2006-12-15 11:40:00,13.675,13.74,13.639,13.686,400000.0
2006-12-15 11:41:00,13.619,13.713,13.619,13.661,350000.0
2006-12-15 11:42:00,13.616,13.707,13.616,13.699,350000.0
2006-12-15 11:43:00,13.73,13.736,13.631,13.736,350000.0
2006-12-15 11:44:00,13.754,13.754,13.614,13.698,450000.0
2006-12-15 11:45:00,13.633,13.724,13.615,13.714,550000.0
2006-12-15 11:46:00,13.703,13.744,13.618,13.642,400000.0
2006-12-15 11:47:00,13.674,13.759,13.601,13.704,500000.0
2006-12-15 11:48:00,13.69,13.732,13.633,13.724,400000.0
2006-12-15 11:49:00,13.706,13.729,13.608,13.643,350000.0
2006-12-15 11:50:00,13.658,13.723,13.594,13.723,350000.0
2006-12-15 11:51:00,13.605,13.72,13.605,13.709,450000.0
2006-12-15 11:52:00,13.644,13.755,13.615,13.755,450000.0
2006-12-15 11:53:00,13.587,13.704,13.587,13.614,400000.0
2006-12-15 11:54:00,13.735,13.777,13.663,13.701,550000.0
2006-12-15 11:55:00,13.67,13.723,13.6,13.723,350000.0
2006-12-15 11:56:00,13.671,13.722,13.641,13.647,350000.0
2006-12-15 11:57:00,13.736,13.783,13.66,13.715,450000.0
2006-12-15 11:58:00,13.688,13.724,13.588,13.724,350000.0
2006-12-15 11:59:00,13.707,13.749,13.606,13.66,450000.0
2006-12-15 12:00:00,13.686,13.686,13.561,13.561,350000.0
2006-12-15 12:01:00,13.69,13.705,13.586,13.608,500000.0
2006-12-15 12:02:00,13.702,13.759,13.623,13.623,400000.0
2006-12-15 12:03:00,13.621,13.733,13.613,13.691,550000.0
2006-12-15 12:04:00,13.648,13.73,13.609,13.609,350000.0
2006-12-15 12:05:00,13.685,13.73,13.597,13.648,350000.0
2006-12-15 12:06:00,13.717,13.723,13.652,13.723,350000.0
2006-12-15 12:07:00,13.717,13.717,13.553,13.645,450000.0
2006-12-15 12:08:00,13.709,13.742,13.622,13.742,450000.0
2006-12-15 12:09:00,13.621,13.703,13.62,13.655,350000.0
2006-12-15 12:10:00,13.696,13.705,13.611,13.653,400000.0
2006-12-15 12:11:00,13.63,13.662,13.572,13.592,300000.0
2006-12-15 12:13:00,13.655,13.708,13.594,13.679,400000.0
2006-12-15 12:14:00,13.679,13.713,13.56,13.611,550000.0
2006-12-15 12:15:00,13.668,13.749,13.605,13.637,400000.0
2006-12-15 12:16:00,13.646,13.707,13.58,13.631,400000.0
2006-12-15 12:17:00,13.679,13.714,13.646,13.697,400000.0
2006-12-15 12:18:00,13.699,13.726,13.626,13.626,450000.0
2006-12-15 12:19:00,13.649,13.742,13.605,13.626,450000.0
2006-12-15 12:20:00,13.655,13.716,13.581,13.634,500000.0
2006-12-15 12:21:00,13.691,13.725,13.592,13.692,500000.0
2006-12-15 12:22:00,13.735,13.735,13.627,13.701,400000.0
2006-12-15 12:23:00,13.734,13.734,13.604,13.619,400000.0
2006-12-15 12:24:00,13.762,13.763,13.675,13.729,600000.0
2006-12-15 12:25:00,13.73,13.73,13.62,13.706,450000.0
2006-12-15 12:26:00,13.706,13.706,13.586,13.653,450000.0
2006-12-15 12:27:00,13.696,13.721,13.601,13.698,550000.0
2006-12-15 12:28:00,13.71,13.756,13.633,13.672,500000.0
2006-12-15 12:29:00,13.722,13.745,13.604,13.611,500000.0
2006-12-15 12:30:00,13.626,13.751,13.625,13.751,450000.0
2006-12-15 12:31:00,13.714,13.714,13.636,13.691,350000.0
2006-12-15 12:32:00,13.591,13.732,13.591,13.621,350000.0
2006-12-15 12:33:00,13.741,13.741,13.612,13.612,250000.0
2006-12-15 12:34:00,13.602,13.718,13.602,13.606,450000.0
2006-12-15 12:35:00,13.741,13.743,13.597,13.597,350000.0
2006-12-15 12:36:00,13.729,13.729,13.591,13.697,350000.0
2006-12-15 12:38:00,13.719,13.741,13.615,13.679,450000.0
2006-12-15 12:39:00,13.718,13.775,13.622,13.708,450000.0
2006-12-15 12:40:00,13.678,13.722,13.62,13.662,450000.0
2006-12-15 12:41:00,13.71,13.737,13.633,13.735,450000.0
2006-12-15 12:42:00,13.633,13.794,13.633,13.71,550000.0
2006-12-15 12:43:00,13.671,13.728,13.601,13.628,500000.0
2006-12-15 12:44:00,13.687,13.733,13.602,13.616,450000.0
2006-12-15 12:45:00,13.647,13.723,13.578,13.614,400000.0
2006-12-15 12:46:00,13.591,13.696,13.591,13.595,500000.0
2006-12-15 12:49:00,13.662,13.744,13.635,13.646,450000.0
2006-12-15 12:50:00,13.672,13.728,13.603,13.603,400000.0
2006-12-15 12:51:00,13.608,13.753,13.587,13.707,500000.0
2006-12-15 12:52:00,13.666,13.768,13.66,13.719,500000.0
2006-12-15 12:53:00,13.568,13.678,13.563,13.663,500000.0
2006-12-15 12:54:00,13.692,13.707,13.587,13.647,450000.0
2006-12-15 12:55:00,13.632,13.727,13.595,13.727,450000.0
2006-12-15 12:56:00,13.708,13.745,13.622,13.638,450000.0
2006-12-15 12:58:00,13.631,13.723,13.576,13.613,400000.0
2006-12-15 12:59:00,13.665,13.704,13.593,13.693,450000.0
2006-12-15 13:00:00,13.675,13.675,13.532,13.595,500000.0
2006-12-15 13:01:00,13.547,13.676,13.547,13.627,400000.0
2006-12-15 13:02:00,13.562,13.672,13.562,13.632,400000.0
2006-12-15 13:03:00,13.652,13.73,13.598,13.598,450000.0
2006-12-15 13:04:00,13.669,13.786,13.629,13.629,450000.0
2006-12-15 13:05:00,13.584,13.696,13.584,13.684,400000.0
2006-12-15 13:06:00,13.695,13.695,13.553,13.658,450000.0
2006-12-15 13:07:00,13.726,13.744,13.612,13.664,500000.0
2006-12-15 13:09:00,13.728,13.728,13.615,13.615,450000.0
2006-12-15 13:10:00,13.682,13.783,13.622,13.636,500000.0
2006-12-15 13:11:00,13.618,13.705,13.615,13.698,400000.0
2006-12-15 13:12:00,13.721,13.755,13.613,13.613,550000.0
2006-12-15 13:13:00,13.72,13.72,13.56,13.671,450000.0
2006-12-15 13:15:00,13.631,13.698,13.573,13.662,400000.0
2006-12-15 13:16:00,13.67,13.67,13.553,13.659,350000.0
2006-12-15 13:17:00,13.695,13.713,13.604,13.704,450000.0
2006-12-15 13:19:00,13.616,13.694,13.577,13.603,400000.0
2006-12-15 13:20:00,13.603,13.699,13.568,13.636,500000.0
2006-12-15 13:21:00,13.583,13.705,13.577,13.581,350000.0
2006-12-15 13:22:00,13.617,13.705,13.602,13.618,400000.0
2006-12-15 13:23:00,13.639,13.713,13.582,13.584,350000.0
2006-12-15 13:24:00,13.674,13.704,13.588,13.624,450000.0
2006-12-15 13:25:00,13.702,13.716,13.639,13.71,350000.0
2006-12-15 13:26:00,13.627,13.718,13.58,13.634,550000.0
2006-12-15 13:27:00,13.635,13.715,13.635,13.679,500000.0
2006-12-15 13:29:00,13.711,13.726,13.581,13.686,350000.0
2006-12-15 13:30:00,13.717,13.717,13.617,13.624,450000.0
2006-12-15 13:31:00,13.603,13.733,13.603,13.702,450000.0
2006-12-15 13:32:00,13.623,13.741,13.607,13.607,500000.0
2006-12-15 13:33:00,13.648,13.72,13.611,13.649,350000.0
2006-12-15 13:34:00,13.593,13.747,13.593,13.628,350000.0
2006-12-15 13:35:00,13.669,13.711,13.599,13.599,400000.0
2006-12-15 13:36:00,13.648,13.712,13.591,13.67,450000.0
2006-12-15 13:37:00,13.613,13.699,13.612,13.687,350000.0
2006-12-15 13:38:00,13.637,13.719,13.589,13.719,400000.0
2006-12-15 13:39:00,13.692,13.735,13.615,13.689,500000.0
2006-12-15 13:40:00,13.692,13.729,13.6,13.72,350000.0
2006-12-15 13:42:00,13.719,13.719,13.624,13.685,350000.0
2006-12-15 13:43:00,13.706,13.725,13.578,13.683,500000.0
2006-12-15 13:44:00,13.598,13.719,13.566,13.65,350000.0
2006-12-15 13:45:00,13.619,13.732,13.584,13.693,400000.0
2006-12-15 13:46:00,13.65,13.745,13.607,13.663,450000.0
2006-12-15 13:49:00,13.606,13.737,13.606,13.714,350000.0
2006-12-15 13:50:00,13.642,13.659,13.603,13.659,450000.0
2006-12-15 13:51:00,13.722,13.759,13.635,13.635,350000.0
2006-12-15 13:52:00,13.724,13.746,13.599,13.715,350000.0
2006-12-15 13:53:00,13.633,13.721,13.576,13.631,450000.0
2006-12-15 13:54:00,13.647,13.737,13.599,13.732,400000.0
2006-12-15 13:55:00,13.695,13.734,13.67,13.7,350000.0
2006-12-15 13:56:00,13.714,13.725,13.584,13.584,400000.0
2006-12-15 13:57:00,13.667,13.755,13.634,13.634,400000.0
2006-12-15 13:58:00,13.608,13.733,13.608,13.733,350000.0
2006-12-15 13:59:00,13.652,13.763,13.616,13.673,450000.0
2006-12-15 14:00:00,13.706,13.731,13.623,13.671,350000.0
2006-12-15 14:01:00,13.688,13.718,13.604,13.718,400000.0
2006-12-15 14:02:00,13.745,13.745,13.609,13.67,350000.0
2006-12-15 14:03:00,13.693,13.702,13.637,13.701,350000.0
2006-12-15 14:04:00,13.631,13.724,13.631,13.724,350000.0
2006-12-15 14:05:00,13.601,13.722,13.601,13.671,500000.0
2006-12-15 14:06:00,13.678,13.717,13.602,13.7,350000.0
2006-12-15 14:07:00,13.688,13.723,13.595,13.694,400000.0
2006-12-15 14:08:00,13.667,13.735,13.628,13.68,400000.0
2006-12-15 14:09:00,13.593,13.695,13.589,13.61,550000.0
2006-12-15 14:10:00,13.612,13.745,13.612,13.658,350000.0
2006-12-15 14:11:00,13.666,13.73,13.646,13.73,400000.0
2006-12-15 14:12:00,13.724,13.726,13.681,13.723,450000.0
2006-12-15 14:13:00,13.689,13.689,13.591,13.613,350000.0
2006-12-15 14:14:00,13.618,13.716,13.571,13.635,500000.0
2006-12-15 14:15:00,13.589,13.755,13.589,13.637,500000.0
2006-12-15 14:18:00,13.639,13.705,13.586,13.594,400000.0
2006-12-15 14:19:00,13.663,13.686,13.541,13.677,500000.0
2006-12-15 14:20:00,13.583,13.685,13.583,13.597,350000.0
2006-12-15 14:21:00,13.553,13.646,13.546,13.635,450000.0
2006-12-15 14:22:00,13.678,13.722,13.574,13.574,450000.0
2006-12-15 14:23:00,13.616,13.696,13.616,13.646,400000.0
2006-12-15 14:24:00,13.717,13.719,13.622,13.698,400000.0
2006-12-15 14:25:00,13.625,13.691,13.604,13.622,350000.0
2006-12-15 14:26:00,13.638,13.708,13.589,13.629,350000.0
2006-12-15 14:27:00,13.671,13.723,13.598,13.714,400000.0
2006-12-15 14:28:00,13.661,13.661,13.564,13.612,400000.0
2006-12-15 14:31:00,13.597,13.691,13.578,13.657,400000.0
2006-12-15 14:32:00,13.633,13.66,13.561,13.593,500000.0
2006-12-15 14:33:00,13.684,13.716,13.573,13.633,300000.0
2006-12-15 14:34:00,13.66,13.709,13.568,13.647,450000.0
2006-12-15 14:35:00,13.675,13.677,13.608,13.611,350000.0
2006-12-15 14:36:00,13.689,13.716,13.62,13.716,400000.0
2006-12-15 14:37:00,13.633,13.733,13.611,13.733,550000.0
2006-12-15 14:38:00,13.69,13.732,13.643,13.692,400000.0
2006-12-15 14:39:00,13.706,13.751,13.598,13.624,500000.0
2006-12-15 14:41:00,13.606,13.722,13.6,13.676,550000.0
2006-12-15 14:42:00,13.582,13.701,13.582,13.687,400000.0
2006-12-15 14:43:00,13.704,13.761,13.616,13.737,500000.0
2006-12-15 14:44:00,13.603,13.69,13.597,13.681,450000.0
2006-12-15 14:46:00,13.7,13.736,13.616,13.627,350000.0
2006-12-15 14:47:00,13.684,13.731,13.614,13.705,350000.0
2006-12-15 14:48:00,13.688,13.724,13.625,13.701,400000.0
2006-12-15 14:49:00,13.71,13.71,13.575,13.578,500000.0
2006-12-15 14:52:00,13.704,13.704,13.587,13.622,450000.0
2006-12-15 14:53:00,13.617,13.705,13.583,13.678,400000.0
2006-12-15 14:54:00,13.569,13.702,13.569,13.619,550000.0
2006-12-15 14:55:00,13.668,13.7,13.596,13.596,450000.0
2006-12-15 14:56:00,13.697,13.728,13.595,13.68,550000.0
2006-12-15 14:57:00,13.701,13.708,13.594,13.708,450000.0
2006-12-15 14:58:00,13.648,13.708,13.614,13.681,400000.0
2006-12-15 14:59:00,13.637,13.759,13.62,13.753,550000.0
2006-12-15 15:00:00,13.623,13.742,13.623,13.655,450000.0
2006-12-15 15:01:00,13.693,13.716,13.603,13.675,450000.0
2006-12-15 15:02:00,13.594,13.701,13.564,13.669,450000.0
2006-12-15 15:03:00,13.703,13.735,13.599,13.722,500000.0
2006-12-15 15:04:00,13.631,13.746,13.593,13.618,550000.0
2006-12-15 15:05:00,13.599,13.699,13.592,13.633,550000.0
2006-12-15 15:06:00,13.698,13.698,13.659,13.659,400000.0
2006-12-15 15:07:00,13.595,13.714,13.57,13.689,350000.0
2006-12-15 15:08:00,13.618,13.761,13.617,13.695,500000.0
2006-12-15 15:09:00,13.724,13.789,13.644,13.644,450000.0
2006-12-15 15:11:00,13.652,13.765,13.613,13.636,500000.0
2006-12-15 15:12:00,13.623,13.728,13.623,13.728,100000.0
2006-12-15 15:13:00,13.691,13.72,13.612,13.72,400000.0
2006-12-15 15:14:00,13.634,13.734,13.6,13.734,350000.0
2006-12-15 15:15:00,13.611,13.73,13.606,13.676,400000.0
2006-12-15 15:17:00,13.675,13.748,13.598,13.675,450000.0
2006-12-15 15:18:00,13.74,13.74,13.603,13.661,400000.0
2006-12-15 15:19:00,13.691,13.734,13.65,13.696,450000.0
2006-12-15 15:20:00,13.64,13.701,13.597,13.701,400000.0
2006-12-15 15:21:00,13.691,13.729,13.632,13.729,250000.0
2006-12-15 15:22:00,13.683,13.744,13.665,13.705,450000.0
2006-12-15 15:23:00,13.646,13.744,13.646,13.713,400000.0
2006-12-15 15:24:00,13.73,13.768,13.659,13.734,350000.0
2006-12-15 15:25:00,13.732,13.738,13.634,13.697,350000.0
2006-12-15 15:26:00,13.633,13.762,13.633,13.665,550000.0
2006-12-15 15:27:00,13.661,13.737,13.65,13.656,350000.0
2006-12-15 15:28:00,13.65,13.739,13.65,13.711,350000.0
2006-12-15 15:29:00,13.618,13.757,13.595,13.658,550000.0
2006-12-15 15:30:00,13.703,13.763,13.617,13.696,450000.0
2006-12-15 15:31:00,13.685,13.801,13.682,13.685,500000.0
2006-12-15 15:32:00,13.693,13.763,13.658,13.763,450000.0
2006-12-15 15:33:00,13.735,13.75,13.649,13.726,400000.0
2006-12-15 15:34:00,13.65,13.77,13.627,13.627,400000.0
2006-12-15 15:35:00,13.696,13.751,13.666,13.694,400000.0
2006-12-15 15:36:00,13.698,13.746,13.614,13.746,550000.0
2006-12-15 15:37:00,13.658,13.807,13.658,13.745,400000.0
2006-12-15 15:38:00,13.696,13.787,13.696,13.698,450000.0
2006-12-15 15:39:00,13.774,13.774,13.625,13.664,350000.0
2006-12-15 15:40:00,13.67,13.822,13.67,13.686,450000.0
2006-12-15 15:41:00,13.65,13.784,13.65,13.75,400000.0
2006-12-15 15:42:00,13.757,13.757,13.651,13.676,350000.0
2006-12-15 15:43:00,13.698,13.748,13.629,13.633,450000.0
2006-12-15 15:44:00,13.743,13.776,13.671,13.746,350000.0
2006-12-15 15:45:00,13.757,13.772,13.677,13.754,450000.0
2006-12-15 15:46:00,13.679,13.789,13.65,13.673,400000.0
2006-12-15 15:47:00,13.74,13.764,13.605,13.64,550000.0
2006-12-15 15:48:00,13.68,13.742,13.644,13.648,350000.0
2006-12-15 15:49:00,13.718,13.766,13.696,13.766,350000.0
2006-12-15 15:50:00,13.674,13.769,13.641,13.769,550000.0
2006-12-15 15:51:00,13.73,13.78,13.641,13.645,350000.0
2006-12-15 15:52:00,13.642,13.756,13.631,13.631,350000.0
2006-12-15 15:53:00,13.734,13.757,13.63,13.714,500000.0
2006-12-15 15:54:00,13.744,13.778,13.696,13.778,450000.0
2006-12-15 15:55:00,13.644,13.782,13.644,13.74,500000.0
2006-12-15 15:56:00,13.595,13.758,13.595,13.71,450000.0
2006-12-15 15:57:00,13.689,13.737,13.664,13.702,450000.0
2006-12-15 15:58:00,13.68,13.79,13.68,13.79,500000.0
2006-12-15 15:59:00,13.78,13.78,13.656,13.691,450000.0
2006-12-15 16:00:00,13.743,13.78,13.642,13.732,500000.0
2006-12-15 16:01:00,13.76,13.763,13.656,13.656,400000.0
2006-12-15 16:02:00,13.674,13.811,13.648,13.711,550000.0
2006-12-15 16:03:00,13.762,13.762,13.637,13.707,450000.0
2006-12-15 16:04:00,13.618,13.74,13.609,13.713,550000.0
2006-12-15 16:05:00,13.652,13.746,13.615,13.615,450000.0
2006-12-15 16:06:00,13.671,13.773,13.634,13.726,350000.0
2006-12-15 16:07:00,13.672,13.776,13.653,13.653,500000.0
2006-12-15 16:08:00,13.626,13.786,13.626,13.697,550000.0
2006-12-15 16:09:00,13.646,13.753,13.615,13.749,350000.0
2006-12-15 16:10:00,13.726,13.731,13.611,13.727,500000.0
2006-12-15 16:11:00,13.616,13.792,13.611,13.611,500000.0
2006-12-15 16:12:00,13.672,13.702,13.643,13.661,350000.0
2006-12-15 16:13:00,13.623,13.714,13.595,13.714,450000.0
2006-12-15 16:14:00,13.703,13.703,13.554,13.636,500000.0
2006-12-15 16:15:00,13.69,13.69,13.563,13.563,350000.0
2006-12-15 16:16:00,13.634,13.699,13.574,13.648,550000.0
2006-12-15 16:17:00,13.64,13.68,13.557,13.557,350000.0
2006-12-15 16:18:00,13.691,13.699,13.558,13.609,400000.0
2006-12-15 16:19:00,13.534,13.631,13.534,13.563,350000.0
2006-12-15 16:20:00,13.677,13.713,13.571,13.571,550000.0
2006-12-15 16:21:00,13.574,13.652,13.514,13.621,500000.0
2006-12-15 16:22:00,13.613,13.613,13.52,13.567,450000.0
2006-12-15 16:23:00,13.529,13.624,13.503,13.519,400000.0
2006-12-15 16:24:00,13.607,13.659,13.526,13.659,550000.0
2006-12-15 16:25:00,13.637,13.673,13.577,13.661,350000.0
2006-12-15 16:26:00,13.64,13.656,13.536,13.536,550000.0
2006-12-15 16:27:00,13.65,13.655,13.578,13.578,300000.0
2006-12-15 16:28:00,13.656,13.685,13.599,13.685,400000.0
2006-12-15 16:29:00,13.651,13.679,13.553,13.655,550000.0
2006-12-15 16:30:00,13.578,13.684,13.543,13.626,550000.0
2006-12-15 16:31:00,13.566,13.669,13.518,13.582,400000.0
2006-12-15 16:32:00,13.633,13.69,13.573,13.669,450000.0
2006-12-15 16:33:00,13.566,13.675,13.566,13.571,350000.0
2006-12-15 16:34:00,13.601,13.664,13.555,13.643,350000.0
2006-12-15 16:35:00,13.581,13.685,13.522,13.558,500000.0
2006-12-15 16:36:00,13.639,13.664,13.57,13.573,500000.0
2006-12-15 16:37:00,13.641,13.641,13.523,13.53,500000.0
2006-12-15 16:38:00,13.47,13.651,13.47,13.514,450000.0
2006-12-15 16:39:00,13.55,13.622,13.513,13.61,500000.0
2006-12-15 16:40:00,13.605,13.637,13.56,13.577,550000.0
2006-12-15 16:41:00,13.527,13.623,13.526,13.526,350000.0
2006-12-15 16:42:00,13.529,13.643,13.526,13.64,500000.0
2006-12-15 16:43:00,13.518,13.649,13.518,13.571,350000.0
2006-12-15 16:44:00,13.644,13.644,13.495,13.495,400000.0
2006-12-15 16:45:00,13.5,13.601,13.499,13.553,400000.0
2006-12-15 16:46:00,13.543,13.598,13.535,13.598,350000.0
2006-12-15 16:47:00,13.528,13.64,13.489,13.538,600000.0
2006-12-15 16:48:00,13.621,13.654,13.555,13.606,500000.0
2006-12-15 16:49:00,13.63,13.651,13.524,13.524,450000.0
2006-12-15 16:50:00,13.659,13.663,13.548,13.57,350000.0
2006-12-15 16:51:00,13.634,13.634,13.518,13.518,400000.0
2006-12-15 16:52:00,13.537,13.634,13.521,13.634,450000.0
2006-12-15 16:53:00,13.56,13.644,13.522,13.557,350000.0
2006-12-15 16:54:00,13.54,13.625,13.502,13.511,450000.0
2006-12-15 16:55:00,13.612,13.634,13.52,13.563,550000.0
2006-12-15 16:56:00,13.551,13.639,13.529,13.533,400000.0
2006-12-15 16:57:00,13.541,13.651,13.51,13.516,450000.0
2006-12-15 16:58:00,13.533,13.659,13.524,13.601,500000.0
2006-12-15 16:59:00,13.559,13.642,13.547,13.547,400000.0
2006-12-15 17:00:00,13.646,13.646,13.501,13.501,350000.0
2006-12-15 17:01:00,13.517,13.6,13.452,13.505,500000.0
2006-12-15 17:02:00,13.517,13.596,13.484,13.552,400000.0
2006-12-15 17:03:00,13.542,13.602,13.5,13.563,500000.0
2006-12-15 17:04:00,13.516,13.603,13.485,13.546,350000.0
2006-12-15 17:05:00,13.579,13.579,13.457,13.557,400000.0
2006-12-15 17:06:00,13.572,13.572,13.433,13.528,350000.0
2006-12-15 17:07:00,13.56,13.646,13.499,13.536,500000.0
2006-12-15 17:08:00,13.424,13.551,13.419,13.493,500000.0
2006-12-15 17:09:00,13.558,13.561,13.431,13.479,400000.0
2006-12-15 17:10:00,13.537,13.571,13.484,13.548,350000.0
2006-12-15 17:11:00,13.563,13.58,13.437,13.466,400000.0
2006-12-15 17:12:00,13.533,13.575,13.465,13.484,400000.0
2006-12-15 17:13:00,13.543,13.609,13.454,13.594,450000.0
2006-12-15 17:14:00,13.513,13.591,13.465,13.547,550000.0
2006-12-15 17:15:00,13.446,13.549,13.412,13.494,350000.0
2006-12-15 17:16:00,13.577,13.577,13.44,13.517,450000.0
2006-12-15 17:17:00,13.55,13.579,13.475,13.475,500000.0
2006-12-15 17:18:00,13.527,13.572,13.486,13.572,350000.0
2006-12-15 17:19:00,13.456,13.552,13.456,13.514,450000.0
2006-12-15 17:20:00,13.497,13.577,13.433,13.459,350000.0
2006-12-15 17:21:00,13.54,13.578,13.468,13.578,400000.0
2006-12-15 17:22:00,13.493,13.588,13.448,13.483,550000.0
2006-12-15 17:23:00,13.46,13.548,13.452,13.545,550000.0
2006-12-15 17:24:00,13.569,13.581,13.46,13.479,350000.0
2006-12-15 17:25:00,13.563,13.59,13.472,13.59,400000.0
2006-12-15 17:26:00,13.475,13.616,13.475,13.56,450000.0
2006-12-15 17:27:00,13.566,13.586,13.482,13.561,400000.0
2006-12-15 17:28:00,13.522,13.59,13.451,13.451,550000.0
2006-12-15 17:29:00,13.463,13.605,13.463,13.591,500000.0
2006-12-15 17:30:00,13.454,13.606,13.454,13.585,450000.0
2006-12-15 17:31:00,13.509,13.569,13.438,13.531,600000.0
2006-12-15 17:32:00,13.495,13.604,13.491,13.537,400000.0
2006-12-15 17:33:00,13.51,13.567,13.44,13.567,400000.0
2006-12-15 17:34:00,13.533,13.565,13.415,13.565,450000.0
2006-12-15 17:35:00,13.495,13.552,13.423,13.479,500000.0
2006-12-15 17:36:00,13.511,13.572,13.438,13.552,450000.0
2006-12-15 17:37:00,13.55,13.55,13.389,13.503,550000.0
2006-12-15 17:38:00,13.485,13.547,13.447,13.49,400000.0
2006-12-15 17:39:00,13.535,13.567,13.459,13.487,350000.0
2006-12-15 17:40:00,13.472,13.594,13.472,13.568,500000.0
2006-12-15 17:41:00,13.538,13.591,13.46,13.591,400000.0
2006-12-15 17:42:00,13.456,13.571,13.455,13.549,500000.0
2006-12-15 17:43:00,13.586,13.603,13.452,13.485,400000.0
2006-12-15 17:44:00,13.568,13.591,13.478,13.557,450000.0
2006-12-15 17:45:00,13.495,13.564,13.467,13.502,550000.0
2006-12-15 17:46:00,13.559,13.587,13.459,13.512,500000.0
2006-12-15 17:47:00,13.583,13.604,13.498,13.535,400000.0
2006-12-15 17:48:00,13.592,13.604,13.491,13.604,400000.0
2006-12-15 17:49:00,13.556,13.594,13.512,13.563,350000.0
2006-12-15 17:50:00,13.574,13.592,13.482,13.482,550000.0
2006-12-15 17:51:00,13.52,13.646,13.463,13.523,550000.0
2006-12-15 17:52:00,13.564,13.582,13.456,13.468,350000.0
2006-12-15 17:53:00,13.53,13.575,13.505,13.505,500000.0
2006-12-15 17:54:00,13.5,13.587,13.446,13.587,350000.0
2006-12-15 17:55:00,13.518,13.614,13.497,13.57,350000.0
2006-12-15 17:56:00,13.463,13.567,13.459,13.507,400000.0
2006-12-15 17:57:00,13.578,13.595,13.487,13.543,400000.0
2006-12-15 17:58:00,13.557,13.565,13.479,13.528,450000.0
2006-12-15 17:59:00,13.45,13.572,13.45,13.572,350000.0
2006-12-15 18:00:00,13.47,13.583,13.455,13.547,350000.0
2006-12-15 18:01:00,13.53,13.588,13.441,13.505,450000.0
2006-12-15 18:02:00,13.468,13.573,13.468,13.545,500000.0
2006-12-15 18:03:00,13.506,13.55,13.479,13.521,350000.0
2006-12-15 18:04:00,13.559,13.567,13.451,13.5,400000.0
2006-12-15 18:05:00,13.481,13.567,13.402,13.563,550000.0
2006-12-15 18:06:00,13.517,13.57,13.436,13.436,450000.0
2006-12-15 18:07:00,13.576,13.576,13.441,13.55,400000.0
2006-12-15 18:08:00,13.484,13.577,13.442,13.533,450000.0
2006-12-15 18:09:00,13.522,13.578,13.487,13.578,400000.0
2006-12-15 18:10:00,13.54,13.586,13.494,13.495,450000.0
2006-12-15 18:11:00,13.472,13.568,13.435,13.547,450000.0
2006-12-15 18:12:00,13.551,13.556,13.479,13.556,400000.0
2006-12-15 18:13:00,13.534,13.579,13.451,13.579,500000.0
2006-12-15 18:14:00,13.478,13.582,13.478,13.556,400000.0
2006-12-15 18:15:00,13.466,13.606,13.458,13.481,400000.0
2006-12-15 18:16:00,13.443,13.574,13.42,13.42,400000.0
2006-12-15 18:17:00,13.521,13.593,13.459,13.459,300000.0
2006-12-15 18:18:00,13.499,13.595,13.443,13.443,500000.0
2006-12-15 18:19:00,13.51,13.56,13.447,13.533,450000.0
2006-12-15 18:20:00,13.468,13.574,13.437,13.529,400000.0
2006-12-15 18:21:00,13.477,13.527,13.401,13.516,550000.0
2006-12-15 18:22:00,13.532,13.532,13.441,13.474,400000.0
2006-12-15 18:23:00,13.544,13.57,13.454,13.57,400000.0
2006-12-15 18:24:00,13.561,13.564,13.454,13.564,400000.0
2006-12-15 18:25:00,13.488,13.558,13.437,13.468,500000.0
2006-12-15 18:26:00,13.487,13.57,13.45,13.57,550000.0
2006-12-15 18:27:00,13.576,13.576,13.461,13.536,550000.0
2006-12-15 18:28:00,13.529,13.531,13.422,13.531,350000.0
2006-12-15 18:29:00,13.478,13.558,13.435,13.558,350000.0
2006-12-15 18:30:00,13.524,13.585,13.437,13.509,450000.0
2006-12-15 18:31:00,13.539,13.545,13.465,13.534,350000.0
2006-12-15 18:32:00,13.475,13.548,13.407,13.484,450000.0
2006-12-15 18:33:00,13.534,13.558,13.46,13.473,300000.0
2006-12-15 18:34:00,13.544,13.575,13.446,13.575,400000.0
2006-12-15 18:35:00,13.494,13.556,13.493,13.493,350000.0
2006-12-15 18:36:00,13.474,13.552,13.41,13.532,550000.0
2006-12-15 18:37:00,13.503,13.6,13.492,13.534,500000.0
2006-12-15 18:38:00,13.535,13.551,13.445,13.523,450000.0
2006-12-15 18:39:00,13.567,13.576,13.478,13.556,400000.0
2006-12-15 18:40:00,13.565,13.575,13.443,13.502,250000.0
2006-12-15 18:41:00,13.502,13.565,13.494,13.555,500000.0
2006-12-15 18:42:00,13.507,13.548,13.44,13.468,550000.0
2006-12-15 18:43:00,13.524,13.594,13.463,13.594,400000.0
2006-12-15 18:44:00,13.526,13.567,13.431,13.505,500000.0
2006-12-15 18:45:00,13.483,13.596,13.483,13.549,350000.0
2006-12-15 18:46:00,13.471,13.584,13.44,13.584,350000.0
2006-12-15 18:47:00,13.463,13.586,13.462,13.555,400000.0
2006-12-15 18:48:00,13.497,13.558,13.483,13.558,400000.0
2006-12-15 18:49:00,13.514,13.585,13.488,13.516,400000.0
2006-12-15 18:50:00,13.483,13.587,13.414,13.562,450000.0
2006-12-15 18:51:00,13.554,13.583,13.476,13.488,450000.0
2006-12-15 18:52:00,13.515,13.592,13.467,13.592,550000.0
2006-12-15 18:53:00,13.561,13.608,13.533,13.566,450000.0
2006-12-15 18:54:00,13.484,13.58,13.481,13.538,400000.0
2006-12-15 18:55:00,13.474,13.572,13.474,13.549,350000.0
2006-12-15 18:56:00,13.562,13.571,13.461,13.461,450000.0
2006-12-15 18:57:00,13.616,13.616,13.49,13.574,450000.0
2006-12-15 18:58:00,13.569,13.579,13.499,13.545,350000.0
2006-12-15 18:59:00,13.488,13.556,13.488,13.532,450000.0
2006-12-15 19:00:00,13.5,13.582,13.437,13.582,350000.0
2006-12-15 19:01:00,13.499,13.57,13.47,13.528,500000.0
2006-12-15 19:02:00,13.496,13.546,13.442,13.536,400000.0
2006-12-15 19:03:00,13.528,13.528,13.425,13.438,350000.0
2006-12-15 19:04:00,13.492,13.558,13.479,13.479,400000.0
2006-12-15 19:05:00,13.552,13.552,13.451,13.451,350000.0
2006-12-15 19:06:00,13.532,13.554,13.427,13.554,400000.0
2006-12-15 19:07:00,13.496,13.524,13.425,13.465,400000.0
2006-12-15 19:08:00,13.476,13.573,13.443,13.443,350000.0
2006-12-15 19:09:00,13.454,13.593,13.448,13.512,500000.0
2006-12-15 19:10:00,13.467,13.521,13.428,13.512,350000.0
2006-12-15 19:11:00,13.517,13.535,13.388,13.521,550000.0
2006-12-15 19:12:00,13.438,13.485,13.438,13.443,350000.0
2006-12-15 19:13:00,13.405,13.477,13.338,13.338,350000.0
2006-12-15 19:14:00,13.343,13.443,13.335,13.443,400000.0
2006-12-15 19:15:00,13.389,13.481,13.381,13.481,500000.0
2006-12-15 19:16:00,13.479,13.485,13.423,13.454,350000.0
2006-12-15 19:17:00,13.441,13.486,13.371,13.437,500000.0
2006-12-15 19:18:00,13.338,13.463,13.336,13.415,350000.0
2006-12-15 19:19:00,13.415,13.449,13.331,13.442,400000.0
2006-12-15 19:20:00,13.339,13.418,13.282,13.337,550000.0
2006-12-15 19:21:00,13.402,13.41,13.333,13.362,400000.0
2006-12-15 19:22:00,13.363,13.39,13.262,13.269,400000.0
2006-12-15 19:23:00,13.339,13.348,13.235,13.235,350000.0
2006-12-15 19:24:00,13.345,13.372,13.239,13.33,550000.0
2006-12-15 19:25:00,13.258,13.347,13.252,13.346,500000.0
2006-12-15 19:26:00,13.329,13.344,13.233,13.233,400000.0
2006-12-15 19:27:00,13.255,13.295,13.18,13.24,500000.0
2006-12-15 19:28:00,13.222,13.335,13.206,13.211,450000.0
2006-12-15 19:29:00,13.311,13.318,13.22,13.28,450000.0
2006-12-15 19:30:00,13.308,13.308,13.183,13.183,400000.0
2006-12-15 19:31:00,13.274,13.308,13.183,13.223,550000.0
2006-12-15 19:32:00,13.225,13.311,13.213,13.232,400000.0
2006-12-15 19:33:00,13.201,13.309,13.198,13.221,500000.0
2006-12-15 19:34:00,13.22,13.368,13.199,13.247,250000.0
2006-12-15 19:35:00,13.369,13.369,13.244,13.33,550000.0
2006-12-15 19:36:00,13.33,13.33,13.217,13.276,400000.0
2006-12-15 19:37:00,13.275,13.344,13.232,13.317,550000.0
2006-12-15 19:38:00,13.249,13.309,13.227,13.265,500000.0
2006-12-15 19:39:00,13.323,13.323,13.252,13.305,400000.0
2006-12-15 19:40:00,13.199,13.316,13.151,13.299,500000.0
2006-12-15 19:41:00,13.207,13.345,13.207,13.221,550000.0
2006-12-15 19:42:00,13.237,13.322,13.237,13.243,400000.0
2006-12-15 19:43:00,13.256,13.26,13.16,13.253,550000.0
2006-12-15 19:44:00,13.217,13.288,13.194,13.194,450000.0
2006-12-15 19:45:00,13.266,13.312,13.198,13.285,500000.0
2006-12-15 19:46:00,13.289,13.289,13.138,13.208,450000.0
2006-12-15 19:47:00,13.272,13.303,13.179,13.296,450000.0
2006-12-15 19:48:00,13.214,13.336,13.214,13.218,400000.0
2006-12-15 19:50:00,13.222,13.292,13.198,13.198,600000.0
2006-12-15 19:51:00,13.204,13.296,13.175,13.175,350000.0
2006-12-15 19:52:00,13.282,13.306,13.139,13.256,1000000.0
2006-12-15 19:53:00,13.181,13.287,13.155,13.287,550000.0
2006-12-15 19:54:00,13.182,13.323,13.18,13.256,500000.0
2006-12-15 19:55:00,13.239,13.243,13.108,13.161,900000.0
2006-12-15 19:56:00,13.236,13.28,13.132,13.132,700000.0
2006-12-15 19:57:00,13.217,13.264,13.128,13.223,900000.0
2006-12-15 19:58:00,13.225,13.296,13.14,13.195,750000.0
2006-12-15 19:59:00,13.241,13.25,13.153,13.249,650000.0
2006-12-15 20:00:00,13.225,13.293,13.16,13.17,550000.0
2006-12-15 20:01:00,13.233,13.3,13.162,13.264,400000.0
2006-12-15 20:02:00,13.291,13.291,13.147,13.272,450000.0
2006-12-15 20:03:00,13.241,13.248,13.156,13.165,400000.0
2006-12-15 20:04:00,13.23,13.241,13.087,13.105,550000.0
2006-12-15 20:05:00,13.28,13.31,13.181,13.292,850000.0
2006-12-15 20:06:00,13.235,13.284,13.123,13.123,700000.0
2006-12-15 20:07:00,13.178,13.213,13.028,13.028,550000.0
2006-12-15 20:08:00,13.009,13.14,12.995,13.044,650000.0
2006-12-15 20:09:00,13.098,13.098,12.944,12.967,600000.0
2006-12-15 20:10:00,12.977,13.044,12.935,12.997,600000.0
2006-12-15 20:11:00,12.972,13.059,12.949,12.953,500000.0
2006-12-15 20:12:00,13.022,13.026,12.878,12.936,400000.0
2006-12-15 20:13:00,12.904,12.904,12.827,12.85,400000.0
2006-12-15 20:14:00,12.821,12.957,12.814,12.879,400000.0
2006-12-15 20:15:00,12.817,12.94,12.817,12.845,300000.0
2006-12-15 20:16:00,12.913,12.925,12.804,12.863,400000.0
2006-12-15 20:17:00,12.89,12.923,12.787,12.877,550000.0
2006-12-15 20:18:00,12.924,12.924,12.811,12.814,350000.0
2006-12-15 20:19:00,12.793,12.884,12.754,12.875,550000.0
2006-12-15 20:20:00,12.775,12.846,12.708,12.721,800000.0
2006-12-15 20:21:00,12.75,12.856,12.75,12.752,400000.0
2006-12-15 20:22:00,12.741,12.856,12.725,12.768,550000.0
2006-12-15 20:23:00,12.716,12.844,12.716,12.83,850000.0
2006-12-15 20:24:00,12.801,12.807,12.715,12.746,400000.0
2006-12-15 20:25:00,12.827,12.838,12.709,12.717,800000.0
2006-12-15 20:26:00,12.733,12.872,12.733,12.82,600000.0
2006-12-15 20:27:00,12.711,12.84,12.711,12.787,800000.0
2006-12-15 20:28:00,12.769,12.827,12.703,12.768,600000.0
2006-12-15 20:29:00,12.693,12.789,12.636,12.637,350000.0
2006-12-15 20:30:00,12.742,12.748,12.7,12.748,300000.0
2006-12-15 20:31:00,12.778,12.778,12.653,12.653,350000.0
2006-12-15 20:32:00,12.761,12.785,12.68,12.751,400000.0
2006-12-15 20:33:00,12.699,12.783,12.667,12.754,700000.0
2006-12-15 20:34:00,12.742,12.808,12.72,12.732,400000.0
2006-12-15 20:35:00,12.81,12.825,12.744,12.744,450000.0
2006-12-15 20:36:00,12.823,12.823,12.741,12.784,500000.0
2006-12-15 20:37:00,12.76,12.782,12.702,12.776,350000.0
2006-12-15 20:38:00,12.787,12.821,12.704,12.821,450000.0
2006-12-15 20:39:00,12.696,12.862,12.696,12.862,350000.0
2006-12-15 20:40:00,12.766,12.9,12.766,12.793,900000.0
2006-12-15 20:41:00,12.783,12.831,12.7,12.795,600000.0
2006-12-15 20:42:00,12.802,12.809,12.701,12.809,350000.0
2006-12-15 20:43:00,12.739,12.804,12.711,12.711,350000.0
2006-12-15 20:44:00,12.845,12.923,12.719,12.719,650000.0
2006-12-15 20:45:00,12.836,12.876,12.75,12.84,750000.0
2006-12-15 20:46:00,12.728,12.809,12.723,12.807,250000.0
2006-12-15 20:47:00,12.743,12.88,12.724,12.77,550000.0
2006-12-15 20:48:00,12.836,12.868,12.731,12.843,1100000.0
2006-12-15 20:49:00,12.769,12.879,12.75,12.827,600000.0
2006-12-15 20:50:00,12.736,12.856,12.705,12.74,700000.0
2006-12-15 20:51:00,12.85,12.85,12.69,12.82,650000.0
2006-12-15 20:52:00,12.739,12.863,12.739,12.773,450000.0
2006-12-15 20:53:00,12.727,12.821,12.676,12.774,550000.0
2006-12-15 20:54:00,12.783,12.816,12.71,12.75,600000.0
2006-12-15 20:55:00,12.719,12.828,12.719,12.763,550000.0
2006-12-15 20:56:00,12.747,12.784,12.647,12.756,800000.0
2006-12-15 20:57:00,12.717,12.876,12.717,12.778,450000.0
2006-12-15 20:58:00,12.782,12.837,12.705,12.724,800000.0
2006-12-15 20:59:00,12.657,12.78,12.649,12.739,650000.0
2006-12-15 21:00:00,12.771,12.82,12.734,12.737,350000.0
2006-12-15 21:01:00,12.713,12.795,12.704,12.721,300000.0
2006-12-15 21:02:00,12.731,12.803,12.706,12.79,550000.0
2006-12-15 21:03:00,12.823,12.829,12.714,12.714,500000.0
2006-12-15 21:04:00,12.762,12.853,12.711,12.711,600000.0
2006-12-15 21:05:00,12.717,12.852,12.716,12.803,600000.0
2006-12-15 21:06:00,12.8,12.8,12.643,12.676,750000.0
2006-12-15 21:07:00,12.747,12.778,12.643,12.74,650000.0
2006-12-15 21:08:00,12.775,12.79,12.651,12.751,500000.0
2006-12-15 21:09:00,12.688,12.842,12.68,12.77,650000.0
2006-12-15 21:10:00,12.691,12.767,12.663,12.663,450000.0
2006-12-15 21:11:00,12.655,12.799,12.644,12.743,950000.0
2006-12-15 21:12:00,12.759,12.816,12.688,12.771,650000.0
2006-12-15 21:13:00,12.764,12.867,12.719,12.814,700000.0
2006-12-15 21:14:00,12.752,12.841,12.703,12.792,850000.0
2006-12-15 21:15:00,12.733,12.813,12.733,12.771,350000.0
2006-12-15 21:16:00,12.674,12.797,12.657,12.707,650000.0
2006-12-15 21:17:00,12.763,12.803,12.742,12.803,350000.0
2006-12-15 21:18:00,12.707,12.837,12.68,12.774,1000000.0
2006-12-15 21:19:00,12.701,12.869,12.683,12.716,800000.0
2006-12-15 21:20:00,12.823,12.823,12.671,12.736,700000.0
2006-12-15 21:21:00,12.769,12.868,12.723,12.78,400000.0
2006-12-15 21:22:00,12.815,12.815,12.654,12.664,650000.0
2006-12-15 21:24:00,12.77,12.776,12.729,12.776,350000.0
2006-12-15 21:25:00,12.766,12.84,12.711,12.84,600000.0
2006-12-15 21:26:00,12.759,12.826,12.691,12.691,300000.0
2006-12-15 21:27:00,12.826,12.826,12.695,12.758,500000.0
2006-12-15 21:28:00,12.784,12.809,12.725,12.752,450000.0
2006-12-15 21:29:00,12.798,12.798,12.705,12.762,250000.0
2006-12-15 21:30:00,12.846,12.874,12.736,12.774,550000.0
2006-12-15 21:31:00,12.775,12.779,12.719,12.719,300000.0
2006-12-15 21:32:00,12.687,12.821,12.679,12.778,600000.0
2006-12-15 21:33:00,12.703,12.852,12.703,12.767,350000.0
2006-12-15 21:34:00,12.674,12.813,12.674,12.791,550000.0
2006-12-15 21:35:00,12.793,12.793,12.739,12.79,300000.0
2006-12-15 21:36:00,12.789,12.812,12.673,12.673,350000.0
2006-12-15 21:40:00,12.787,12.845,12.757,12.757,250000.0
2006-12-15 21:41:00,12.699,12.791,12.699,12.759,250000.0
2006-12-15 21:42:00,12.792,12.826,12.704,12.736,450000.0
2006-12-15 21:43:00,12.754,12.831,12.696,12.753,600000.0
2006-12-15 21:44:00,12.706,12.824,12.706,12.723,400000.0
2006-12-15 21:45:00,12.817,12.865,12.719,12.767,300000.0
2006-12-15 21:46:00,12.805,12.835,12.696,12.745,500000.0
2006-12-15 21:47:00,12.815,12.863,12.743,12.816,550000.0
2006-12-15 21:48:00,12.768,12.812,12.75,12.794,250000.0
2006-12-15 21:49:00,12.761,12.801,12.71,12.775,650000.0
2006-12-15 21:50:00,12.726,12.805,12.704,12.77,450000.0
2006-12-15 21:51:00,12.801,12.816,12.705,12.816,350000.0
2006-12-15 21:52:00,12.74,12.779,12.693,12.742,250000.0
2006-12-15 21:54:00,12.71,12.785,12.683,12.702,300000.0
2006-12-15 21:55:00,12.807,12.812,12.731,12.731,450000.0
2006-12-15 21:56:00,12.828,12.828,12.703,12.717,650000.0
2006-12-15 21:57:00,12.699,12.796,12.63,12.686,550000.0
2006-12-15 21:58:00,12.779,12.816,12.687,12.687,350000.0
2006-12-15 21:59:00,12.792,12.82,12.686,12.704,400000.0
2006-12-15 22:00:00,12.734,12.806,12.649,12.806,500000.0
2006-12-15 22:01:00,12.805,12.816,12.723,12.787,450000.0
2006-12-15 22:02:00,12.759,12.834,12.684,12.772,550000.0
2006-12-15 22:03:00,12.74,12.79,12.687,12.696,550000.0
2006-12-15 22:04:00,12.685,12.799,12.67,12.772,450000.0
2006-12-15 22:05:00,12.782,12.817,12.734,12.803,350000.0
2006-12-15 22:06:00,12.763,12.778,12.668,12.778,400000.0
2006-12-15 22:07:00,12.759,12.823,12.703,12.798,650000.0
2006-12-15 22:08:00,12.742,12.824,12.698,12.765,400000.0
2006-12-15 22:10:00,12.784,12.8,12.675,12.71,300000.0
2006-12-15 22:12:00,12.791,12.791,12.648,12.757,500000.0
2006-12-15 22:15:00,12.678,12.821,12.678,12.764,550000.0
2006-12-15 22:16:00,12.773,12.786,12.673,12.763,550000.0
2006-12-15 22:17:00,12.801,12.816,12.737,12.737,250000.0
2006-12-15 22:18:00,12.722,12.85,12.722,12.749,250000.0
2006-12-15 22:19:00,12.804,12.804,12.698,12.772,400000.0
2006-12-15 22:20:00,12.833,12.889,12.746,12.816,350000.0
2006-12-15 22:21:00,12.762,12.762,12.693,12.693,400000.0
2006-12-15 22:22:00,12.808,12.808,12.712,12.712,350000.0
2006-12-15 22:23:00,12.778,12.857,12.74,12.857,450000.0
2006-12-15 22:24:00,12.803,12.822,12.739,12.773,350000.0
2006-12-15 22:25:00,12.816,12.849,12.729,12.818,350000.0
2006-12-15 22:26:00,12.769,12.819,12.713,12.777,400000.0
2006-12-15 22:27:00,12.822,12.834,12.742,12.789,350000.0
2006-12-15 22:29:00,12.809,12.831,12.75,12.774,550000.0
2006-12-15 22:30:00,12.812,12.812,12.749,12.806,300000.0
2006-12-15 22:31:00,12.779,12.854,12.726,12.726,600000.0
2006-12-15 22:32:00,12.775,12.846,12.747,12.829,450000.0
2006-12-15 22:33:00,12.738,12.849,12.736,12.762,500000.0
2006-12-15 22:34:00,12.862,12.909,12.775,12.775,450000.0
2006-12-15 22:35:00,12.817,12.817,12.723,12.757,400000.0
2006-12-15 22:36:00,12.703,12.812,12.697,12.741,600000.0
2006-12-15 22:37:00,12.792,12.845,12.739,12.837,550000.0
2006-12-15 22:38:00,12.786,12.866,12.726,12.837,400000.0
2006-12-15 22:39:00,12.732,12.834,12.725,12.725,400000.0
2006-12-15 22:40:00,12.734,12.832,12.692,12.706,400000.0
2006-12-15 22:41:00,12.694,12.888,12.694,12.878,500000.0
2006-12-15 22:42:00,12.848,12.848,12.74,12.741,550000.0
2006-12-15 22:45:00,12.818,12.818,12.699,12.736,450000.0
2006-12-15 22:46:00,12.835,12.835,12.726,12.752,400000.0
2006-12-15 22:47:00,12.712,12.808,12.712,12.795,350000.0
2006-12-15 22:50:00,12.781,12.816,12.781,12.788,150000.0
2006-12-15 22:51:00,12.816,12.816,12.689,12.798,450000.0
2006-12-15 22:52:00,12.789,12.816,12.712,12.712,500000.0
2006-12-15 22:53:00,12.81,12.818,12.785,12.785,200000.0
2006-12-15 22:54:00,12.811,12.861,12.757,12.776,400000.0
2006-12-15 22:55:00,12.829,12.83,12.716,12.726,300000.0
2006-12-15 22:56:00,12.712,12.818,12.712,12.725,450000.0
2006-12-15 22:57:00,12.683,12.783,12.683,12.733,450000.0
2006-12-15 22:58:00,12.793,12.811,12.682,12.811,500000.0
2006-12-15 22:59:00,12.7,12.844,12.7,12.78,550000.0
2006-12-15 23:00:00,12.812,12.812,12.727,12.727,250000.0
2006-12-15 23:01:00,12.795,12.856,12.709,12.753,350000.0
2006-12-15 23:02:00,12.726,12.81,12.701,12.742,550000.0
2006-12-15 23:03:00,12.731,12.841,12.721,12.762,600000.0
2006-12-15 23:04:00,12.796,12.861,12.73,12.773,700000.0
2006-12-15 23:05:00,12.703,12.814,12.676,12.719,600000.0
2006-12-15 23:06:00,12.742,12.825,12.724,12.779,600000.0
2006-12-15 23:07:00,12.813,12.813,12.696,12.789,400000.0
2006-12-15 23:08:00,12.822,12.822,12.687,12.768,600000.0
2006-12-15 23:09:00,12.762,12.797,12.691,12.759,300000.0
2006-12-15 23:10:00,12.694,12.816,12.676,12.79,400000.0
2006-12-15 23:11:00,12.705,12.786,12.673,12.764,300000.0
2006-12-15 23:12:00,12.798,12.798,12.671,12.724,400000.0
2006-12-15 23:13:00,12.739,12.78,12.694,12.694,350000.0
2006-12-15 23:14:00,12.661,12.769,12.661,12.769,350000.0
2006-12-15 23:15:00,12.821,12.825,12.685,12.825,250000.0
2006-12-15 23:16:00,12.776,12.852,12.715,12.715,450000.0
2006-12-15 23:17:00,12.817,12.819,12.705,12.705,350000.0
2006-12-15 23:18:00,12.698,12.783,12.658,12.783,250000.0
2006-12-15 23:19:00,12.746,12.825,12.716,12.783,450000.0
2006-12-15 23:21:00,12.771,12.809,12.717,12.809,300000.0
2006-12-15 23:22:00,12.717,12.771,12.717,12.771,150000.0
2006-12-15 23:23:00,12.772,12.794,12.683,12.683,250000.0
2006-12-15 23:28:00,12.753,12.791,12.693,12.791,350000.0
2006-12-15 23:29:00,12.785,12.785,12.723,12.725,150000.0
2006-12-15 23:30:00,12.768,12.816,12.689,12.733,500000.0
2006-12-15 23:31:00,12.685,12.757,12.679,12.756,350000.0
2006-12-15 23:32:00,12.722,12.723,12.719,12.723,150000.0
2006-12-15 23:34:00,12.738,12.758,12.693,12.758,350000.0
2006-12-15 23:35:00,12.785,12.811,12.732,12.808,350000.0
2006-12-15 23:36:00,12.778,12.8,12.69,12.69,300000.0
2006-12-15 23:37:00,12.776,12.776,12.662,12.765,350000.0
2006-12-15 23:38:00,12.789,12.789,12.713,12.758,200000.0
2006-12-15 23:39:00,12.806,12.828,12.718,12.811,400000.0
2006-12-15 23:40:00,12.764,12.823,12.703,12.727,750000.0
2006-12-15 23:41:00,12.824,12.824,12.725,12.782,400000.0
2006-12-15 23:43:00,12.837,12.844,12.726,12.73,550000.0
2006-12-15 23:44:00,12.8,12.816,12.7,12.81,650000.0
2006-12-15 23:45:00,12.767,12.837,12.727,12.757,450000.0
2006-12-15 23:46:00,12.79,12.798,12.732,12.796,400000.0
2006-12-15 23:47:00,12.747,12.798,12.734,12.78,350000.0
2006-12-15 23:49:00,12.796,12.796,12.717,12.752,200000.0
2006-12-15 23:51:00,12.795,12.795,12.688,12.786,350000.0
2006-12-15 23:52:00,12.808,12.809,12.689,12.792,350000.0
2006-12-15 23:53:00,12.69,12.815,12.667,12.711,600000.0
2006-12-15 23:54:00,12.74,12.831,12.729,12.831,300000.0
2006-12-15 23:55:00,12.742,12.812,12.742,12.751,300000.0
2006-12-15 23:56:00,12.797,12.824,12.797,12.824,100000.0
2006-12-15 23:59:00,12.805,12.805,12.713,12.749,200000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.45,250000.0
2006-12-18 00:02:00,12.792,12.815,12.762,12.796,250000.0
2006-12-18 00:08:00,12.804,12.804,12.704,12.743,200000.0
2006-12-18 00:12:00,12.816,12.816,12.732,12.765,200000.0
2006-12-18 00:24:00,12.73,12.735,12.73,12.735,100000.0
2006-12-18 00:30:00,12.759,12.832,12.701,12.768,400000.0
2006-12-18 00:32:00,12.803,12.803,12.703,12.743,200000.0
2006-12-18 01:10:00,12.814,12.814,12.73,12.763,200000.0
2006-12-18 01:12:00,12.806,12.806,12.706,12.744,200000.0
2006-12-18 01:13:00,12.713,12.713,12.713,12.713,50000.0
2006-12-18 01:17:00,12.818,12.818,12.734,12.765,200000.0
2006-12-18 01:25:00,12.81,12.81,12.788,12.788,150000.0
2006-12-18 01:30:00,12.796,12.796,12.696,12.734,200000.0
2006-12-18 01:37:00,12.807,12.807,12.722,12.755,200000.0
2006-12-18 01:46:00,12.712,12.806,12.712,12.806,150000.0
2006-12-18 01:50:00,12.796,12.823,12.708,12.823,250000.0
2006-12-18 01:51:00,12.745,12.747,12.745,12.747,100000.0
2006-12-18 01:54:00,12.825,12.825,12.733,12.769,200000.0
2006-12-18 01:55:00,12.773,12.81,12.773,12.774,200000.0
2006-12-18 02:02:00,12.747,12.845,12.737,12.838,300000.0
2006-12-18 02:05:00,12.855,12.855,12.763,12.799,200000.0
2006-12-18 02:12:00,12.864,12.864,12.78,12.814,200000.0
2006-12-18 02:15:00,12.806,12.923,12.799,12.899,600000.0
2006-12-18 02:16:00,12.78,12.853,12.748,12.748,400000.0
2006-12-18 02:17:00,12.81,12.848,12.747,12.848,250000.0
2006-12-18 02:19:00,12.745,12.889,12.739,12.739,500000.0
2006-12-18 02:20:00,12.735,12.801,12.733,12.733,150000.0
2006-12-18 02:21:00,12.749,12.854,12.749,12.794,350000.0
2006-12-18 02:22:00,12.719,12.78,12.719,12.736,250000.0
2006-12-18 02:24:00,12.823,12.823,12.68,12.735,300000.0
2006-12-18 02:25:00,12.754,12.815,12.751,12.815,350000.0
2006-12-18 02:28:00,12.722,12.849,12.722,12.818,350000.0
2006-12-18 02:29:00,12.793,12.793,12.787,12.787,100000.0
2006-12-18 02:30:00,12.662,12.781,12.662,12.781,100000.0
2006-12-18 02:31:00,12.711,12.771,12.692,12.771,250000.0
2006-12-18 02:34:00,12.76,12.76,12.68,12.714,200000.0
2006-12-18 02:41:00,12.782,12.782,12.649,12.704,450000.0
2006-12-18 02:43:00,12.741,12.798,12.667,12.798,350000.0
2006-12-18 02:45:00,12.754,12.754,12.655,12.693,200000.0
2006-12-18 02:47:00,12.765,12.765,12.686,12.721,200000.0
2006-12-18 02:48:00,12.694,12.702,12.694,12.702,100000.0
2006-12-18 02:50:00,12.795,12.795,12.69,12.727,200000.0
2006-12-18 02:53:00,12.736,12.803,12.688,12.735,450000.0
2006-12-18 02:55:00,12.716,12.769,12.716,12.76,150000.0
2006-12-18 02:57:00,12.748,12.75,12.645,12.75,250000.0
2006-12-18 02:58:00,12.801,12.826,12.702,12.702,150000.0
2006-12-18 03:00:00,12.676,12.811,12.676,12.795,450000.0
2006-12-18 03:01:00,12.79,12.79,12.643,12.774,550000.0
2006-12-18 03:02:00,12.773,12.773,12.689,12.737,150000.0
2006-12-18 03:03:00,12.724,12.741,12.724,12.741,100000.0
2006-12-18 03:04:00,12.807,12.845,12.71,12.71,550000.0
2006-12-18 03:05:00,12.824,12.834,12.748,12.81,400000.0
2006-12-18 03:06:00,12.717,12.822,12.717,12.736,150000.0
2006-12-18 03:07:00,12.808,12.847,12.716,12.799,550000.0
2006-12-18 03:08:00,12.814,12.834,12.747,12.747,250000.0
2006-12-18 03:09:00,12.834,12.834,12.738,12.742,300000.0
2006-12-18 03:10:00,12.778,12.805,12.669,12.805,400000.0
2006-12-18 03:11:00,12.808,12.86,12.717,12.717,550000.0
2006-12-18 03:12:00,12.822,12.822,12.694,12.819,350000.0
2006-12-18 03:13:00,12.832,12.832,12.764,12.8,350000.0
2006-12-18 03:14:00,12.781,12.9,12.715,12.797,550000.0
2006-12-18 03:15:00,12.809,12.846,12.707,12.825,500000.0
2006-12-18 03:16:00,12.821,12.821,12.735,12.735,300000.0
2006-12-18 03:17:00,12.731,12.789,12.695,12.789,300000.0
2006-12-18 03:18:00,12.833,12.843,12.833,12.843,100000.0
2006-12-18 03:19:00,12.784,12.847,12.716,12.725,600000.0
2006-12-18 03:20:00,12.811,12.819,12.697,12.697,800000.0
2006-12-18 03:21:00,12.822,12.845,12.758,12.845,250000.0
2006-12-18 03:22:00,12.759,12.835,12.704,12.757,450000.0
2006-12-18 03:23:00,12.803,12.803,12.803,12.803,50000.0
2006-12-18 03:25:00,12.819,12.853,12.735,12.802,500000.0
2006-12-18 03:26:00,12.715,12.83,12.687,12.77,500000.0
2006-12-18 03:27:00,12.731,12.818,12.731,12.818,600000.0
2006-12-18 03:28:00,12.781,12.872,12.735,12.772,600000.0
2006-12-18 03:29:00,12.732,12.892,12.732,12.854,500000.0
2006-12-18 03:30:00,12.726,12.828,12.726,12.828,250000.0
2006-12-18 03:31:00,12.817,12.837,12.732,12.794,400000.0
2006-12-18 03:32:00,12.796,12.819,12.726,12.726,400000.0
2006-12-18 03:33:00,12.809,12.815,12.706,12.752,500000.0
2006-12-18 03:34:00,12.825,12.899,12.744,12.826,850000.0
2006-12-18 03:35:00,12.869,12.869,12.753,12.846,850000.0
2006-12-18 03:36:00,12.809,12.853,12.734,12.853,450000.0
2006-12-18 03:37:00,12.752,12.883,12.736,12.834,450000.0
2006-12-18 03:38:00,12.833,12.843,12.725,12.843,250000.0
2006-12-18 03:39:00,12.758,12.825,12.716,12.74,400000.0
2006-12-18 03:40:00,12.853,12.853,12.734,12.734,650000.0
2006-12-18 03:41:00,12.733,12.822,12.733,12.767,300000.0
2006-12-18 03:42:00,12.741,12.851,12.722,12.722,450000.0
2006-12-18 03:43:00,12.853,12.897,12.743,12.768,450000.0
2006-12-18 03:44:00,12.74,12.812,12.706,12.737,300000.0
2006-12-18 03:45:00,12.729,12.829,12.729,12.829,600000.0
2006-12-18 03:46:00,12.8,12.882,12.757,12.757,300000.0
2006-12-18 03:47:00,12.819,12.852,12.738,12.813,300000.0
2006-12-18 03:48:00,12.761,12.863,12.712,12.712,450000.0
2006-12-18 03:49:00,12.799,12.824,12.738,12.793,400000.0
2006-12-18 03:50:00,12.766,12.834,12.723,12.755,500000.0
2006-12-18 03:51:00,12.838,12.863,12.711,12.789,450000.0
2006-12-18 03:52:00,12.788,12.86,12.763,12.85,500000.0
2006-12-18 03:53:00,12.733,12.853,12.705,12.705,450000.0
2006-12-18 03:55:00,12.848,12.848,12.726,12.827,150000.0
2006-12-18 03:56:00,12.814,12.86,12.814,12.836,250000.0
2006-12-18 03:57:00,12.86,12.86,12.735,12.813,200000.0
2006-12-18 03:58:00,12.832,12.905,12.771,12.847,650000.0
2006-12-18 03:59:00,12.833,12.833,12.729,12.801,450000.0
2006-12-18 04:01:00,12.837,12.837,12.712,12.712,450000.0
2006-12-18 04:02:00,12.832,12.847,12.791,12.791,450000.0
2006-12-18 04:03:00,12.789,12.855,12.716,12.806,400000.0
2006-12-18 04:04:00,12.737,12.885,12.737,12.804,350000.0
2006-12-18 04:05:00,12.871,12.871,12.756,12.756,300000.0
2006-12-18 04:06:00,12.836,12.904,12.753,12.896,500000.0
2006-12-18 04:07:00,12.848,12.859,12.751,12.769,500000.0
2006-12-18 04:08:00,12.783,12.867,12.763,12.797,400000.0
2006-12-18 04:09:00,12.832,12.881,12.768,12.838,300000.0
2006-12-18 04:10:00,12.871,12.89,12.807,12.816,400000.0
2006-12-18 04:11:00,12.891,12.891,12.759,12.872,350000.0
2006-12-18 04:12:00,12.797,12.909,12.768,12.872,450000.0
2006-12-18 04:13:00,12.862,12.891,12.759,12.889,500000.0
2006-12-18 04:14:00,12.844,12.889,12.785,12.889,350000.0
2006-12-18 04:15:00,12.837,12.845,12.781,12.837,300000.0
2006-12-18 04:16:00,12.778,12.894,12.778,12.809,400000.0
2006-12-18 04:17:00,12.839,12.851,12.763,12.833,400000.0
2006-12-18 04:18:00,12.745,12.851,12.682,12.851,650000.0
2006-12-18 04:19:00,12.837,12.935,12.764,12.764,550000.0
2006-12-18 04:21:00,12.841,12.842,12.741,12.779,250000.0
2006-12-18 04:22:00,12.782,12.848,12.767,12.781,350000.0
2006-12-18 04:23:00,12.839,12.839,12.735,12.804,400000.0
2006-12-18 04:24:00,12.839,12.869,12.75,12.869,250000.0
2006-12-18 04:25:00,12.795,12.839,12.745,12.839,350000.0
2006-12-18 04:27:00,12.817,12.843,12.704,12.713,350000.0
2006-12-18 04:28:00,12.75,12.853,12.707,12.763,350000.0
2006-12-18 04:31:00,12.832,12.832,12.73,12.823,450000.0
2006-12-18 04:32:00,12.836,12.857,12.749,12.857,250000.0
2006-12-18 04:33:00,12.763,12.801,12.711,12.759,450000.0
2006-12-18 04:36:00,12.722,12.791,12.722,12.741,250000.0
2006-12-18 04:37:00,12.861,12.873,12.733,12.779,600000.0
2006-12-18 04:38:00,12.722,12.809,12.68,12.8,500000.0
2006-12-18 04:39:00,12.839,12.839,12.706,12.787,450000.0
2006-12-18 04:40:00,12.82,12.85,12.724,12.85,550000.0
2006-12-18 04:42:00,12.762,12.829,12.743,12.804,350000.0
2006-12-18 04:43:00,12.72,12.804,12.72,12.804,150000.0
2006-12-18 04:44:00,12.781,12.832,12.724,12.832,400000.0
2006-12-18 04:45:00,12.844,12.844,12.751,12.825,450000.0
2006-12-18 04:46:00,12.863,12.863,12.719,12.719,500000.0
2006-12-18 04:47:00,12.889,12.889,12.766,12.832,400000.0
2006-12-18 04:48:00,12.783,12.877,12.726,12.812,400000.0
2006-12-18 04:49:00,12.849,12.849,12.766,12.766,150000.0
2006-12-18 04:50:00,12.787,12.833,12.787,12.796,150000.0
2006-12-18 04:51:00,12.747,12.835,12.745,12.745,300000.0
2006-12-18 04:52:00,12.838,12.838,12.723,12.818,300000.0
2006-12-18 04:53:00,12.836,12.892,12.743,12.832,550000.0
2006-12-18 04:54:00,12.776,12.873,12.776,12.789,300000.0
2006-12-18 04:55:00,12.796,12.844,12.714,12.823,550000.0
2006-12-18 04:56:00,12.772,12.857,12.772,12.857,300000.0
2006-12-18 04:57:00,12.799,12.876,12.799,12.842,250000.0
2006-12-18 04:58:00,12.738,12.864,12.738,12.779,450000.0
2006-12-18 04:59:00,12.834,12.88,12.766,12.766,350000.0
2006-12-18 05:06:00,12.851,12.894,12.763,12.77,700000.0
2006-12-18 05:10:00,12.781,12.905,12.772,12.884,650000.0
2006-12-18 05:13:00,12.774,12.869,12.774,12.795,550000.0
2006-12-18 05:14:00,12.832,12.887,12.749,12.795,900000.0
2006-12-18 05:15:00,12.852,12.858,12.753,12.791,500000.0
2006-12-18 05:16:00,12.829,12.829,12.742,12.742,150000.0
2006-12-18 05:17:00,12.707,12.83,12.707,12.83,250000.0
2006-12-18 05:18:00,12.733,12.855,12.733,12.778,150000.0
2006-12-18 05:21:00,12.802,12.839,12.697,12.697,300000.0
2006-12-18 05:26:00,12.753,12.805,12.743,12.768,300000.0
2006-12-18 05:27:00,12.829,12.829,12.72,12.801,300000.0
2006-12-18 05:28:00,12.815,12.839,12.747,12.747,350000.0
2006-12-18 05:29:00,12.84,12.84,12.747,12.79,400000.0
2006-12-18 05:30:00,12.842,12.842,12.751,12.833,300000.0
2006-12-18 05:31:00,12.737,12.81,12.737,12.81,100000.0
2006-12-18 05:32:00,12.772,12.851,12.742,12.752,400000.0
2006-12-18 05:36:00,12.828,12.828,12.744,12.775,200000.0
2006-12-18 05:37:00,12.775,12.775,12.746,12.773,150000.0
2006-12-18 05:39:00,12.805,12.882,12.76,12.882,450000.0
2006-12-18 05:40:00,12.796,12.882,12.795,12.868,250000.0
2006-12-18 05:41:00,12.832,12.903,12.787,12.813,350000.0
2006-12-18 05:42:00,12.734,12.85,12.734,12.774,350000.0
2006-12-18 05:43:00,12.852,12.852,12.748,12.748,500000.0
2006-12-18 05:44:00,12.888,12.888,12.775,12.877,350000.0
2006-12-18 05:45:00,12.854,12.878,12.744,12.781,350000.0
2006-12-18 05:46:00,12.823,12.846,12.757,12.841,450000.0
2006-12-18 05:47:00,12.739,12.851,12.739,12.841,250000.0
2006-12-18 05:48:00,12.772,12.876,12.772,12.855,350000.0
2006-12-18 05:49:00,12.847,12.886,12.839,12.857,400000.0
2006-12-18 05:50:00,12.791,12.869,12.752,12.847,300000.0
2006-12-18 05:51:00,12.822,12.89,12.817,12.86,650000.0
2006-12-18 05:52:00,12.845,12.866,12.735,12.834,550000.0
2006-12-18 05:53:00,12.849,12.883,12.747,12.883,200000.0
2006-12-18 05:56:00,12.786,12.904,12.786,12.858,650000.0
2006-12-18 05:57:00,12.793,12.885,12.771,12.885,250000.0
2006-12-18 05:58:00,12.728,12.804,12.728,12.768,150000.0
2006-12-18 05:59:00,12.725,12.826,12.725,12.826,100000.0
2006-12-18 06:00:00,12.807,12.864,12.807,12.807,150000.0
2006-12-18 06:01:00,12.738,12.858,12.722,12.804,400000.0
2006-12-18 06:02:00,12.714,12.909,12.714,12.775,350000.0
2006-12-18 06:03:00,12.716,12.824,12.695,12.784,400000.0
2006-12-18 06:06:00,12.776,12.857,12.723,12.728,600000.0
2006-12-18 06:07:00,12.797,12.855,12.734,12.773,400000.0
2006-12-18 06:08:00,12.822,12.837,12.715,12.832,900000.0
2006-12-18 06:09:00,12.817,12.844,12.718,12.813,450000.0
2006-12-18 06:11:00,12.869,12.879,12.751,12.864,800000.0
2006-12-18 06:12:00,12.869,12.87,12.763,12.789,600000.0
2006-12-18 06:14:00,12.835,12.835,12.762,12.788,300000.0
2006-12-18 06:15:00,12.752,12.892,12.749,12.845,600000.0
2006-12-18 06:17:00,12.863,12.863,12.719,12.818,550000.0
2006-12-18 06:19:00,12.747,12.873,12.747,12.804,300000.0
2006-12-18 06:20:00,12.877,12.88,12.761,12.88,450000.0
2006-12-18 06:21:00,12.815,12.872,12.759,12.872,600000.0
2006-12-18 06:22:00,12.876,12.882,12.778,12.851,350000.0
2006-12-18 06:24:00,12.86,12.86,12.78,12.814,200000.0
2006-12-18 06:26:00,12.853,12.853,12.735,12.735,400000.0
2006-12-18 06:27:00,12.861,12.861,12.802,12.838,150000.0
2006-12-18 06:28:00,12.777,12.791,12.777,12.791,150000.0
2006-12-18 06:30:00,12.729,12.835,12.722,12.829,300000.0
2006-12-18 06:31:00,12.84,12.913,12.772,12.78,700000.0
2006-12-18 06:35:00,12.807,12.807,12.807,12.807,100000.0
2006-12-18 06:37:00,12.852,12.854,12.715,12.845,550000.0
2006-12-18 06:38:00,12.758,12.837,12.69,12.823,500000.0
2006-12-18 06:39:00,12.859,12.859,12.847,12.849,150000.0
2006-12-18 06:43:00,12.775,12.827,12.738,12.738,300000.0
2006-12-18 06:44:00,12.821,12.858,12.76,12.809,400000.0
2006-12-18 06:48:00,12.814,12.814,12.715,12.753,200000.0
2006-12-18 06:50:00,12.825,12.825,12.741,12.775,200000.0
2006-12-18 06:55:00,12.817,12.817,12.817,12.817,100000.0
2006-12-18 07:00:00,12.788,12.869,12.726,12.75,350000.0
2006-12-18 07:01:00,12.819,12.819,12.736,12.748,300000.0
2006-12-18 07:02:00,12.789,12.847,12.737,12.847,200000.0
2006-12-18 07:03:00,12.824,12.859,12.783,12.785,400000.0
2006-12-18 07:09:00,12.797,12.881,12.784,12.871,450000.0
2006-12-18 07:10:00,12.758,12.836,12.747,12.747,550000.0
2006-12-18 07:15:00,12.813,12.827,12.758,12.827,300000.0
2006-12-18 07:16:00,12.868,12.868,12.729,12.816,400000.0
2006-12-18 07:19:00,12.827,12.878,12.774,12.795,300000.0
2006-12-18 07:23:00,12.876,12.895,12.746,12.833,400000.0
2006-12-18 07:26:00,12.771,12.821,12.771,12.821,150000.0
2006-12-18 07:27:00,12.774,12.88,12.773,12.827,350000.0
2006-12-18 07:28:00,12.867,12.867,12.747,12.83,200000.0
2006-12-18 07:29:00,12.776,12.868,12.746,12.771,500000.0
2006-12-18 07:32:00,12.801,12.85,12.769,12.838,450000.0
2006-12-18 07:33:00,12.831,12.886,12.742,12.742,650000.0
2006-12-18 07:36:00,12.795,12.891,12.793,12.83,500000.0
2006-12-18 07:37:00,12.785,12.9,12.785,12.842,450000.0
2006-12-18 07:38:00,12.862,12.874,12.786,12.833,400000.0
2006-12-18 07:40:00,12.818,12.869,12.753,12.846,450000.0
2006-12-18 07:41:00,12.887,12.91,12.764,12.764,250000.0
2006-12-18 07:42:00,12.873,12.873,12.777,12.777,100000.0
2006-12-18 07:45:00,12.805,12.882,12.782,12.856,400000.0
2006-12-18 07:47:00,12.846,12.846,12.761,12.842,150000.0
2006-12-18 07:48:00,12.835,12.847,12.767,12.847,200000.0
2006-12-18 07:53:00,12.885,12.885,12.757,12.855,300000.0
2006-12-18 07:54:00,12.818,12.877,12.792,12.814,400000.0
2006-12-18 07:55:00,12.831,12.885,12.761,12.761,350000.0
2006-12-18 07:59:00,12.809,12.856,12.771,12.842,350000.0
2006-12-18 08:00:00,12.829,12.868,12.746,12.821,350000.0
2006-12-18 08:01:00,12.789,12.874,12.733,12.733,650000.0
2006-12-18 08:03:00,12.743,12.826,12.739,12.813,450000.0
2006-12-18 08:07:00,12.87,12.882,12.769,12.871,500000.0
2006-12-18 08:08:00,12.787,12.871,12.728,12.759,650000.0
2006-12-18 08:09:00,12.788,12.845,12.74,12.778,500000.0
2006-12-18 08:10:00,12.781,12.863,12.771,12.771,500000.0
2006-12-18 08:13:00,12.875,12.891,12.789,12.792,400000.0
2006-12-18 08:15:00,12.765,12.879,12.765,12.879,350000.0
2006-12-18 08:16:00,12.794,12.862,12.762,12.831,350000.0
2006-12-18 08:17:00,12.771,12.866,12.771,12.859,650000.0
2006-12-18 08:18:00,12.851,12.892,12.763,12.838,550000.0
2006-12-18 08:19:00,12.782,12.858,12.782,12.819,250000.0
2006-12-18 08:20:00,12.901,12.901,12.745,12.838,550000.0
2006-12-18 08:21:00,12.797,12.91,12.775,12.814,550000.0
2006-12-18 08:22:00,12.74,12.848,12.74,12.765,350000.0
2006-12-18 08:23:00,12.771,12.879,12.771,12.876,300000.0
2006-12-18 08:25:00,12.757,12.872,12.757,12.853,350000.0
2006-12-18 08:26:00,12.847,12.847,12.729,12.84,500000.0
2006-12-18 08:27:00,12.84,12.84,12.752,12.839,400000.0
2006-12-18 08:28:00,12.849,12.871,12.764,12.834,450000.0
2006-12-18 08:29:00,12.765,12.874,12.749,12.853,400000.0
2006-12-18 08:32:00,12.876,12.876,12.832,12.832,100000.0
2006-12-18 08:37:00,12.836,12.89,12.79,12.837,250000.0
2006-12-18 08:38:00,12.841,12.854,12.733,12.761,650000.0
2006-12-18 08:39:00,12.805,12.871,12.744,12.744,250000.0
2006-12-18 08:40:00,12.827,12.879,12.79,12.836,250000.0
2006-12-18 08:41:00,12.839,12.877,12.811,12.811,350000.0
2006-12-18 08:44:00,12.812,12.877,12.802,12.877,350000.0
2006-12-18 08:47:00,12.898,12.898,12.761,12.829,550000.0
2006-12-18 08:48:00,12.771,12.828,12.764,12.801,450000.0
2006-12-18 08:49:00,12.883,12.883,12.756,12.823,400000.0
2006-12-18 08:50:00,12.744,12.894,12.744,12.844,300000.0
2006-12-18 08:51:00,12.841,12.881,12.771,12.819,350000.0
2006-12-18 08:56:00,12.794,12.836,12.753,12.812,550000.0
2006-12-18 08:58:00,12.841,12.888,12.771,12.832,250000.0
2006-12-18 08:59:00,12.878,12.878,12.719,12.822,500000.0
2006-12-18 09:00:00,12.816,12.889,12.757,12.757,550000.0
2006-12-18 09:01:00,12.748,12.748,12.748,12.748,50000.0
2006-12-18 09:04:00,12.826,12.871,12.723,12.871,400000.0
2006-12-18 09:07:00,12.757,12.886,12.757,12.849,400000.0
2006-12-18 09:08:00,12.859,12.915,12.821,12.908,400000.0
2006-12-18 09:09:00,12.786,12.904,12.786,12.795,450000.0
2006-12-18 09:10:00,12.893,12.912,12.788,12.906,350000.0
2006-12-18 09:11:00,12.881,12.881,12.739,12.791,550000.0
2006-12-18 09:12:00,12.898,12.933,12.82,12.82,550000.0
2006-12-18 09:13:00,12.812,12.899,12.753,12.899,450000.0
2006-12-18 09:14:00,12.884,12.906,12.82,12.828,500000.0
2006-12-18 09:15:00,12.832,12.894,12.789,12.871,350000.0
2006-12-18 09:16:00,12.845,12.93,12.788,12.81,350000.0
2006-12-18 09:17:00,12.793,12.909,12.793,12.886,550000.0
2006-12-18 09:18:00,12.866,12.89,12.79,12.835,400000.0
2006-12-18 09:19:00,12.899,12.909,12.802,12.875,450000.0
2006-12-18 09:20:00,12.805,12.882,12.758,12.771,450000.0
2006-12-18 09:21:00,12.825,12.892,12.81,12.892,550000.0
2006-12-18 09:22:00,12.796,12.878,12.761,12.863,550000.0
2006-12-18 09:24:00,12.732,12.811,12.732,12.811,400000.0
2006-12-18 09:25:00,12.891,12.891,12.76,12.794,350000.0
2006-12-18 09:26:00,12.867,12.873,12.727,12.787,300000.0
2006-12-18 09:28:00,12.8,12.874,12.786,12.86,350000.0
2006-12-18 09:29:00,12.76,12.872,12.757,12.842,300000.0
2006-12-18 09:30:00,12.733,12.855,12.681,12.855,400000.0
2006-12-18 09:31:00,12.839,12.839,12.762,12.825,400000.0
2006-12-18 09:32:00,12.828,12.868,12.787,12.868,250000.0
2006-12-18 09:33:00,12.831,12.876,12.738,12.862,450000.0
2006-12-18 09:34:00,12.816,12.866,12.732,12.842,300000.0
2006-12-18 09:35:00,12.763,12.874,12.763,12.874,350000.0
2006-12-18 09:36:00,12.798,12.899,12.754,12.756,500000.0
2006-12-18 09:37:00,12.833,12.864,12.744,12.827,400000.0
2006-12-18 09:38:00,12.797,12.901,12.746,12.845,450000.0
2006-12-18 09:39:00,12.857,12.909,12.744,12.844,500000.0
2006-12-18 09:40:00,12.709,12.818,12.66,12.675,550000.0
2006-12-18 09:41:00,12.789,12.849,12.736,12.736,350000.0
2006-12-18 09:42:00,12.81,12.846,12.747,12.765,400000.0
2006-12-18 09:43:00,12.859,12.863,12.76,12.814,300000.0
2006-12-18 09:44:00,12.768,12.846,12.738,12.764,350000.0
2006-12-18 09:45:00,12.811,12.833,12.672,12.804,550000.0
2006-12-18 09:46:00,12.754,12.78,12.691,12.691,250000.0
2006-12-18 09:47:00,12.74,12.877,12.71,12.816,550000.0
2006-12-18 09:48:00,12.854,12.854,12.742,12.805,450000.0
2006-12-18 09:49:00,12.811,12.859,12.737,12.772,350000.0
2006-12-18 09:50:00,12.76,12.848,12.725,12.732,500000.0
2006-12-18 09:51:00,12.837,12.837,12.736,12.756,350000.0
2006-12-18 09:52:00,12.847,12.847,12.699,12.793,400000.0
2006-12-18 09:53:00,12.703,12.809,12.703,12.712,400000.0
2006-12-18 09:54:00,12.829,12.858,12.718,12.826,350000.0
2006-12-18 09:55:00,12.83,12.897,12.76,12.792,400000.0
2006-12-18 09:56:00,12.786,12.882,12.772,12.872,400000.0
2006-12-18 09:57:00,12.755,12.832,12.707,12.829,500000.0
2006-12-18 09:58:00,12.755,12.833,12.736,12.791,400000.0
2006-12-18 09:59:00,12.763,12.851,12.705,12.846,450000.0
2006-12-18 10:01:00,12.811,12.873,12.757,12.838,500000.0
2006-12-18 10:03:00,12.815,12.822,12.707,12.741,400000.0
2006-12-18 10:04:00,12.819,12.826,12.74,12.769,400000.0
2006-12-18 10:05:00,12.697,12.851,12.682,12.851,400000.0
2006-12-18 10:06:00,12.813,12.875,12.757,12.875,450000.0
2006-12-18 10:07:00,12.819,12.821,12.723,12.764,400000.0
2006-12-18 10:08:00,12.878,12.878,12.738,12.859,300000.0
2006-12-18 10:09:00,12.847,12.847,12.697,12.828,450000.0
2006-12-18 10:10:00,12.808,12.817,12.695,12.809,550000.0
2006-12-18 10:11:00,12.853,12.899,12.74,12.74,500000.0
2006-12-18 10:12:00,12.844,12.844,12.735,12.811,350000.0
2006-12-18 10:13:00,12.789,12.88,12.755,12.763,500000.0
2006-12-18 10:14:00,12.74,12.865,12.74,12.816,300000.0
2006-12-18 10:15:00,12.884,12.884,12.749,12.827,350000.0
2006-12-18 10:16:00,12.76,12.898,12.76,12.848,400000.0
2006-12-18 10:17:00,12.807,12.834,12.723,12.745,400000.0
2006-12-18 10:18:00,12.726,12.89,12.726,12.89,450000.0
2006-12-18 10:19:00,12.842,12.942,12.797,12.871,400000.0
2006-12-18 10:20:00,12.821,12.874,12.792,12.792,550000.0
2006-12-18 10:21:00,12.859,12.9,12.833,12.885,400000.0
2006-12-18 10:22:00,12.776,12.936,12.776,12.835,400000.0
2006-12-18 10:24:00,12.895,12.899,12.752,12.889,900000.0
2006-12-18 10:25:00,12.771,12.884,12.746,12.844,700000.0
2006-12-18 10:26:00,12.898,12.898,12.789,12.789,350000.0
2006-12-18 10:27:00,12.858,12.89,12.768,12.89,450000.0
2006-12-18 10:28:00,12.894,12.894,12.75,12.808,350000.0
2006-12-18 10:29:00,12.896,12.896,12.76,12.87,900000.0
2006-12-18 10:30:00,12.851,12.921,12.786,12.836,400000.0
2006-12-18 10:31:00,12.781,12.873,12.781,12.82,350000.0
2006-12-18 10:32:00,12.811,12.863,12.743,12.855,700000.0
2006-12-18 10:33:00,12.845,12.869,12.744,12.849,400000.0
2006-12-18 10:34:00,12.879,12.879,12.738,12.842,500000.0
2006-12-18 10:36:00,12.796,12.896,12.763,12.798,500000.0
2006-12-18 10:37:00,12.904,12.904,12.773,12.804,400000.0
2006-12-18 10:38:00,12.775,12.931,12.775,12.893,400000.0
2006-12-18 10:39:00,12.896,12.964,12.808,12.808,650000.0
2006-12-18 10:40:00,12.923,12.94,12.801,12.909,550000.0
2006-12-18 10:41:00,12.907,12.925,12.816,12.816,350000.0
2006-12-18 10:42:00,12.903,12.989,12.831,12.929,750000.0
2006-12-18 10:43:00,12.901,12.967,12.84,12.84,400000.0
2006-12-18 10:44:00,12.893,12.963,12.797,12.935,900000.0
2006-12-18 10:45:00,12.92,12.954,12.805,12.903,350000.0
2006-12-18 10:46:00,12.932,12.98,12.879,12.963,400000.0
2006-12-18 10:47:00,12.931,12.969,12.835,12.835,350000.0
2006-12-18 10:49:00,12.961,12.961,12.814,12.822,600000.0
2006-12-18 10:50:00,12.879,12.899,12.776,12.789,800000.0
2006-12-18 10:51:00,12.896,12.933,12.798,12.916,550000.0
2006-12-18 10:52:00,12.88,12.904,12.755,12.893,950000.0
2006-12-18 10:53:00,12.889,12.965,12.831,12.878,500000.0
2006-12-18 10:54:00,12.907,12.927,12.824,12.924,400000.0
2006-12-18 10:55:00,12.884,12.92,12.779,12.878,800000.0
2006-12-18 10:56:00,12.881,12.95,12.798,12.939,400000.0
2006-12-18 10:57:00,12.856,12.867,12.747,12.865,450000.0
2006-12-18 10:58:00,12.815,12.954,12.805,12.863,350000.0
2006-12-18 10:59:00,12.895,12.935,12.786,12.786,450000.0
2006-12-18 11:00:00,12.854,12.952,12.831,12.831,350000.0
2006-12-18 11:01:00,12.795,12.915,12.787,12.878,500000.0
2006-12-18 11:02:00,12.92,12.923,12.779,12.845,400000.0
2006-12-18 11:03:00,12.84,12.93,12.787,12.835,550000.0
2006-12-18 11:04:00,12.929,12.929,12.818,12.924,400000.0
2006-12-18 11:05:00,12.786,12.921,12.786,12.811,550000.0
2006-12-18 11:06:00,12.886,12.922,12.786,12.797,350000.0
2006-12-18 11:07:00,12.848,12.885,12.757,12.885,450000.0
2006-12-18 11:08:00,12.821,12.939,12.797,12.929,350000.0
2006-12-18 11:09:00,12.91,12.91,12.798,12.883,500000.0
2006-12-18 11:10:00,12.772,12.936,12.772,12.854,400000.0
2006-12-18 11:11:00,12.896,12.923,12.792,12.888,350000.0
2006-12-18 11:12:00,12.9,12.985,12.832,12.903,550000.0
2006-12-18 11:13:00,12.9,12.947,12.827,12.93,500000.0
2006-12-18 11:14:00,12.808,12.916,12.791,12.916,400000.0
2006-12-18 11:15:00,12.834,12.948,12.813,12.847,400000.0
2006-12-18 11:16:00,12.843,12.9,12.832,12.899,500000.0
2006-12-18 11:17:00,12.915,12.915,12.805,12.911,350000.0
2006-12-18 11:18:00,12.83,12.876,12.822,12.856,350000.0
2006-12-18 11:19:00,12.808,12.901,12.739,12.9,550000.0
2006-12-18 11:20:00,12.879,12.922,12.803,12.844,400000.0
2006-12-18 11:22:00,12.905,12.909,12.764,12.765,400000.0
2006-12-18 11:23:00,12.778,12.941,12.778,12.81,500000.0
2006-12-18 11:24:00,12.836,12.904,12.758,12.868,550000.0
2006-12-18 11:25:00,12.806,12.919,12.803,12.803,550000.0
2006-12-18 11:26:00,12.885,12.896,12.79,12.896,400000.0
2006-12-18 11:27:00,12.795,12.915,12.795,12.912,500000.0
2006-12-18 11:28:00,12.79,12.873,12.764,12.867,350000.0
2006-12-18 11:29:00,12.833,12.927,12.813,12.849,500000.0
2006-12-18 11:30:00,12.916,12.936,12.807,12.807,500000.0
2006-12-18 11:31:00,12.893,12.921,12.819,12.89,350000.0
2006-12-18 11:32:00,12.886,12.906,12.775,12.775,450000.0
2006-12-18 11:33:00,12.759,12.883,12.739,12.838,350000.0
2006-12-18 11:34:00,12.873,12.902,12.819,12.877,550000.0
2006-12-18 11:35:00,12.893,12.926,12.787,12.861,450000.0
2006-12-18 11:36:00,12.831,12.928,12.784,12.848,550000.0
2006-12-18 11:37:00,12.853,12.96,12.792,12.89,400000.0
2006-12-18 11:38:00,12.875,12.88,12.788,12.88,400000.0
2006-12-18 11:39:00,12.843,12.903,12.791,12.816,350000.0
2006-12-18 11:40:00,12.828,12.905,12.789,12.86,400000.0
2006-12-18 11:41:00,12.773,12.883,12.773,12.815,350000.0
2006-12-18 11:42:00,12.78,12.881,12.78,12.881,350000.0
2006-12-18 11:43:00,12.908,12.908,12.813,12.905,350000.0
2006-12-18 11:44:00,12.876,12.883,12.779,12.871,450000.0
2006-12-18 11:45:00,12.802,12.868,12.778,12.868,550000.0
2006-12-18 11:46:00,12.871,12.912,12.788,12.812,400000.0
2006-12-18 11:47:00,12.853,12.915,12.75,12.857,500000.0
2006-12-18 11:48:00,12.858,12.88,12.791,12.85,400000.0
2006-12-18 11:49:00,12.833,12.876,12.757,12.825,350000.0
2006-12-18 11:50:00,12.836,12.894,12.766,12.894,350000.0
2006-12-18 11:51:00,12.757,12.877,12.757,12.868,450000.0
2006-12-18 11:52:00,12.824,12.942,12.779,12.916,450000.0
2006-12-18 11:53:00,12.779,12.918,12.779,12.815,400000.0
2006-12-18 11:54:00,12.918,12.918,12.778,12.849,550000.0
2006-12-18 11:55:00,12.847,12.909,12.791,12.909,350000.0
2006-12-18 11:56:00,12.84,12.909,12.833,12.838,350000.0
2006-12-18 11:57:00,12.922,12.983,12.843,12.899,450000.0
2006-12-18 11:58:00,12.863,12.914,12.778,12.914,350000.0
2006-12-18 11:59:00,12.888,12.921,12.776,12.83,450000.0
2006-12-18 12:00:00,12.881,12.884,12.788,12.788,350000.0
2006-12-18 12:01:00,12.907,12.907,12.805,12.808,500000.0
2006-12-18 12:02:00,12.897,12.941,12.8,12.8,400000.0
2006-12-18 12:03:00,12.793,12.863,12.771,12.856,550000.0
2006-12-18 12:04:00,12.849,12.901,12.791,12.791,350000.0
2006-12-18 12:05:00,12.879,12.921,12.785,12.833,350000.0
2006-12-18 12:06:00,12.921,12.929,12.858,12.917,350000.0
2006-12-18 12:07:00,12.921,12.959,12.799,12.879,450000.0
2006-12-18 12:08:00,12.896,12.911,12.764,12.911,450000.0
2006-12-18 12:09:00,12.813,12.897,12.812,12.846,350000.0
2006-12-18 12:10:00,12.901,12.936,12.831,12.883,400000.0
2006-12-18 12:11:00,12.861,12.901,12.807,12.825,300000.0
2006-12-18 12:13:00,12.895,12.941,12.833,12.905,400000.0
2006-12-18 12:14:00,12.885,12.913,12.775,12.815,550000.0
2006-12-18 12:15:00,12.872,12.947,12.844,12.869,400000.0
2006-12-18 12:16:00,12.875,12.941,12.809,12.857,400000.0
2006-12-18 12:17:00,12.913,12.95,12.877,12.936,400000.0
2006-12-18 12:18:00,12.917,12.917,12.809,12.819,450000.0
2006-12-18 12:19:00,12.838,12.905,12.769,12.792,450000.0
2006-12-18 12:20:00,12.845,12.946,12.787,12.862,500000.0
2006-12-18 12:21:00,12.907,12.947,12.825,12.905,500000.0
2006-12-18 12:22:00,12.925,12.925,12.811,12.888,400000.0
2006-12-18 12:23:00,12.923,12.979,12.841,12.844,400000.0
2006-12-18 12:24:00,12.938,12.938,12.805,12.906,600000.0
2006-12-18 12:25:00,12.928,12.928,12.799,12.897,450000.0
2006-12-18 12:26:00,12.893,12.9,12.773,12.828,450000.0
2006-12-18 12:27:00,12.898,12.933,12.801,12.9,550000.0
2006-12-18 12:28:00,12.908,12.947,12.815,12.859,500000.0
2006-12-18 12:29:00,12.906,12.926,12.777,12.786,500000.0
2006-12-18 12:30:00,12.801,12.906,12.782,12.906,450000.0
2006-12-18 12:31:00,12.871,12.875,12.806,12.847,350000.0
2006-12-18 12:32:00,12.732,12.872,12.732,12.774,300000.0
2006-12-18 12:33:00,12.913,12.916,12.768,12.768,250000.0
2006-12-18 12:34:00,12.77,12.89,12.762,12.762,450000.0
2006-12-18 12:35:00,12.922,12.942,12.809,12.809,350000.0
2006-12-18 12:36:00,12.914,12.914,12.788,12.878,350000.0
2006-12-18 12:37:00,12.925,12.934,12.826,12.826,500000.0
2006-12-18 12:38:00,12.866,12.897,12.749,12.821,450000.0
2006-12-18 12:39:00,12.865,12.9,12.757,12.85,450000.0
2006-12-18 12:41:00,12.839,12.897,12.754,12.897,450000.0
2006-12-18 12:42:00,12.809,12.941,12.809,12.878,550000.0
2006-12-18 12:43:00,12.834,12.901,12.786,12.788,500000.0
2006-12-18 12:44:00,12.833,12.931,12.788,12.795,450000.0
2006-12-18 12:45:00,12.811,12.877,12.752,12.801,400000.0
2006-12-18 12:46:00,12.757,12.851,12.737,12.737,500000.0
2006-12-18 12:47:00,12.794,12.891,12.748,12.795,350000.0
2006-12-18 12:48:00,12.771,12.873,12.726,12.871,550000.0
2006-12-18 12:49:00,12.839,12.921,12.799,12.799,450000.0
2006-12-18 12:51:00,12.792,12.929,12.791,12.905,500000.0
2006-12-18 12:54:00,12.881,12.895,12.773,12.845,450000.0
2006-12-18 12:55:00,12.828,12.909,12.82,12.909,450000.0
2006-12-18 12:56:00,12.87,12.92,12.785,12.815,450000.0
2006-12-18 12:57:00,12.884,12.935,12.796,12.796,400000.0
2006-12-18 12:58:00,12.816,12.872,12.733,12.77,400000.0
2006-12-18 12:59:00,12.847,12.88,12.776,12.88,450000.0
2006-12-18 13:00:00,12.861,12.861,12.722,12.805,500000.0
2006-12-18 13:01:00,12.773,12.923,12.773,12.859,400000.0
2006-12-18 13:02:00,12.787,12.884,12.752,12.811,400000.0
2006-12-18 13:03:00,12.832,12.898,12.75,12.75,450000.0
2006-12-18 13:04:00,12.814,12.89,12.761,12.775,450000.0
2006-12-18 13:05:00,12.777,12.94,12.777,12.882,400000.0
2006-12-18 13:07:00,12.924,12.963,12.829,12.871,500000.0
2006-12-18 13:08:00,12.813,12.865,12.765,12.766,400000.0
2006-12-18 13:09:00,12.886,12.886,12.764,12.766,450000.0
2006-12-18 13:10:00,12.835,12.943,12.767,12.803,500000.0
2006-12-18 13:11:00,12.791,12.882,12.791,12.864,400000.0
2006-12-18 13:12:00,12.911,12.949,12.812,12.812,550000.0
2006-12-18 13:13:00,12.916,12.916,12.791,12.888,450000.0
2006-12-18 13:14:00,12.803,12.971,12.803,12.898,350000.0
2006-12-18 13:17:00,12.884,12.901,12.789,12.885,450000.0
2006-12-18 13:19:00,12.786,12.876,12.739,12.774,400000.0
2006-12-18 13:20:00,12.813,12.896,12.788,12.844,500000.0
2006-12-18 13:21:00,12.787,12.872,12.763,12.766,350000.0
2006-12-18 13:22:00,12.792,12.9,12.78,12.815,400000.0
2006-12-18 13:23:00,12.827,12.891,12.782,12.788,350000.0
2006-12-18 13:24:00,12.872,12.905,12.796,12.806,450000.0
2006-12-18 13:25:00,12.852,12.887,12.789,12.887,350000.0
2006-12-18 13:26:00,12.808,12.905,12.771,12.83,550000.0
2006-12-18 13:27:00,12.823,12.937,12.823,12.881,500000.0
2006-12-18 13:28:00,12.861,12.901,12.774,12.805,400000.0
2006-12-18 13:29:00,12.876,12.876,12.716,12.828,350000.0
2006-12-18 13:30:00,12.879,12.889,12.776,12.787,450000.0
2006-12-18 13:32:00,12.835,12.921,12.787,12.787,500000.0
2006-12-18 13:33:00,12.825,12.891,12.781,12.819,350000.0
2006-12-18 13:34:00,12.749,12.9,12.749,12.792,350000.0
2006-12-18 13:35:00,12.854,12.916,12.791,12.791,400000.0
2006-12-18 13:36:00,12.827,12.902,12.778,12.871,450000.0
2006-12-18 13:37:00,12.806,12.884,12.806,12.881,350000.0
2006-12-18 13:38:00,12.831,12.907,12.773,12.907,400000.0
2006-12-18 13:39:00,12.876,12.893,12.78,12.855,500000.0
2006-12-18 13:40:00,12.866,12.922,12.792,12.906,350000.0
2006-12-18 13:41:00,12.792,12.893,12.788,12.893,400000.0
2006-12-18 13:42:00,12.902,12.91,12.826,12.879,350000.0
2006-12-18 13:44:00,12.781,12.932,12.773,12.84,350000.0
2006-12-18 13:45:00,12.817,12.91,12.778,12.891,400000.0
2006-12-18 13:46:00,12.817,12.899,12.783,12.825,450000.0
2006-12-18 13:47:00,12.843,12.918,12.763,12.818,550000.0
2006-12-18 13:48:00,12.879,12.907,12.797,12.844,400000.0
2006-12-18 13:49:00,12.747,12.881,12.747,12.857,350000.0
2006-12-18 13:50:00,12.814,12.849,12.785,12.788,450000.0
2006-12-18 13:51:00,12.901,12.903,12.795,12.795,350000.0
2006-12-18 13:52:00,12.905,12.907,12.785,12.875,350000.0
2006-12-18 13:53:00,12.804,12.942,12.768,12.842,450000.0
2006-12-18 13:54:00,12.849,12.91,12.791,12.893,400000.0
2006-12-18 13:55:00,12.856,12.901,12.818,12.858,350000.0
2006-12-18 13:56:00,12.884,12.903,12.762,12.762,400000.0
2006-12-18 13:57:00,12.841,12.923,12.803,12.803,400000.0
2006-12-18 13:58:00,12.764,12.911,12.764,12.911,350000.0
2006-12-18 13:59:00,12.822,12.907,12.813,12.814,350000.0
2006-12-18 14:00:00,12.855,12.896,12.781,12.83,350000.0
2006-12-18 14:01:00,12.853,12.917,12.798,12.917,400000.0
2006-12-18 14:02:00,12.915,12.942,12.82,12.853,350000.0
2006-12-18 14:03:00,12.896,12.908,12.81,12.908,350000.0
2006-12-18 14:04:00,12.825,12.931,12.825,12.927,350000.0
2006-12-18 14:05:00,12.881,12.927,12.756,12.904,500000.0
2006-12-18 14:06:00,12.927,12.947,12.828,12.917,350000.0
2006-12-18 14:07:00,12.883,12.941,12.822,12.908,400000.0
2006-12-18 14:08:00,12.849,12.927,12.805,12.877,400000.0
2006-12-18 14:09:00,12.796,12.957,12.796,12.842,550000.0
2006-12-18 14:10:00,12.791,12.917,12.791,12.853,350000.0
2006-12-18 14:11:00,12.876,12.909,12.846,12.909,400000.0
2006-12-18 14:12:00,12.918,12.938,12.894,12.894,450000.0
2006-12-18 14:13:00,12.852,12.867,12.781,12.802,350000.0
2006-12-18 14:14:00,12.795,12.935,12.781,12.84,500000.0
2006-12-18 14:15:00,12.799,12.947,12.799,12.848,500000.0
2006-12-18 14:16:00,12.836,12.96,12.81,12.904,450000.0
2006-12-18 14:17:00,12.903,12.915,12.82,12.853,450000.0
2006-12-18 14:18:00,12.833,12.942,12.833,12.931,400000.0
2006-12-18 14:19:00,12.909,12.969,12.832,12.946,500000.0
2006-12-18 14:20:00,12.838,12.939,12.838,12.848,350000.0
2006-12-18 14:21:00,12.841,12.952,12.841,12.889,450000.0
2006-12-18 14:22:00,12.921,12.94,12.798,12.94,450000.0
2006-12-18 14:23:00,12.871,12.949,12.871,12.875,400000.0
2006-12-18 14:24:00,12.942,12.967,12.88,12.948,400000.0
2006-12-18 14:25:00,12.859,12.898,12.814,12.833,350000.0
2006-12-18 14:26:00,12.857,12.933,12.813,12.851,350000.0
2006-12-18 14:27:00,12.853,12.926,12.764,12.926,400000.0
2006-12-18 14:28:00,12.893,12.898,12.813,12.867,400000.0
2006-12-18 14:29:00,12.868,12.916,12.786,12.906,350000.0
2006-12-18 14:30:00,12.872,12.933,12.817,12.821,550000.0
2006-12-18 14:31:00,12.835,12.929,12.8,12.896,400000.0
2006-12-18 14:32:00,12.898,12.922,12.837,12.865,500000.0
2006-12-18 14:33:00,12.939,12.939,12.812,12.841,550000.0
2006-12-18 14:34:00,12.886,12.928,12.815,12.821,450000.0
2006-12-18 14:35:00,12.905,12.906,12.838,12.838,350000.0
2006-12-18 14:36:00,12.883,12.897,12.776,12.897,400000.0
2006-12-18 14:37:00,12.839,12.935,12.824,12.935,550000.0
2006-12-18 14:38:00,12.883,12.917,12.798,12.864,400000.0
2006-12-18 14:39:00,12.862,12.862,12.721,12.76,500000.0
2006-12-18 14:40:00,12.849,12.901,12.797,12.838,400000.0
2006-12-18 14:41:00,12.808,12.939,12.804,12.865,550000.0
2006-12-18 14:42:00,12.75,12.867,12.745,12.858,400000.0
2006-12-18 14:43:00,12.848,12.906,12.698,12.906,500000.0
2006-12-18 14:44:00,12.829,12.891,12.771,12.879,450000.0
2006-12-18 14:45:00,12.865,12.913,12.839,12.886,400000.0
2006-12-18 14:46:00,12.855,12.889,12.827,12.837,350000.0
2006-12-18 14:47:00,12.879,12.879,12.734,12.862,350000.0
2006-12-18 14:48:00,12.864,12.909,12.8,12.892,400000.0
2006-12-18 14:49:00,12.916,12.916,12.762,12.766,500000.0
2006-12-18 14:50:00,12.829,12.889,12.77,12.77,400000.0
2006-12-18 14:51:00,12.887,12.894,12.8,12.86,350000.0
2006-12-18 14:52:00,12.909,12.909,12.804,12.831,450000.0
2006-12-18 14:53:00,12.796,12.884,12.777,12.839,400000.0
2006-12-18 14:54:00,12.769,12.906,12.769,12.797,550000.0
2006-12-18 14:55:00,12.85,12.85,12.75,12.763,450000.0
2006-12-18 14:56:00,12.872,12.884,12.754,12.875,550000.0
2006-12-18 14:57:00,12.905,12.915,12.807,12.883,450000.0
2006-12-18 14:58:00,12.802,12.877,12.789,12.867,400000.0
2006-12-18 14:59:00,12.832,12.908,12.752,12.908,550000.0
2006-12-18 15:00:00,12.783,12.938,12.783,12.837,450000.0
2006-12-18 15:01:00,12.864,12.898,12.768,12.87,450000.0
2006-12-18 15:02:00,12.802,12.944,12.797,12.871,450000.0
2006-12-18 15:03:00,12.871,12.921,12.789,12.909,500000.0
2006-12-18 15:04:00,12.784,12.885,12.732,12.768,550000.0
2006-12-18 15:05:00,12.773,12.896,12.773,12.799,550000.0
2006-12-18 15:06:00,12.847,12.847,12.801,12.801,400000.0
2006-12-18 15:07:00,12.751,12.866,12.738,12.828,350000.0
2006-12-18 15:08:00,12.722,12.871,12.722,12.814,500000.0
2006-12-18 15:09:00,12.893,12.893,12.768,12.786,450000.0
2006-12-18 15:10:00,12.812,12.882,12.746,12.79,400000.0
2006-12-18 15:11:00,12.771,12.852,12.724,12.747,500000.0
2006-12-18 15:12:00,12.755,12.866,12.755,12.839,350000.0
2006-12-18 15:13:00,12.858,12.886,12.751,12.872,400000.0
2006-12-18 15:15:00,12.754,12.891,12.754,12.839,500000.0
2006-12-18 15:16:00,12.761,12.892,12.761,12.888,400000.0
2006-12-18 15:17:00,12.851,12.913,12.782,12.849,450000.0
2006-12-18 15:18:00,12.889,12.889,12.736,12.815,450000.0
2006-12-18 15:19:00,12.84,12.9,12.795,12.843,550000.0
2006-12-18 15:20:00,12.871,12.904,12.808,12.87,500000.0
2006-12-18 15:21:00,12.803,12.895,12.763,12.798,300000.0
2006-12-18 15:22:00,12.833,12.913,12.762,12.857,700000.0
2006-12-18 15:23:00,12.783,12.882,12.783,12.853,500000.0
2006-12-18 15:24:00,12.845,12.905,12.797,12.855,400000.0
2006-12-18 15:25:00,12.868,12.895,12.779,12.783,450000.0
2006-12-18 15:26:00,12.774,12.9,12.774,12.783,600000.0
2006-12-18 15:27:00,12.77,12.872,12.769,12.789,450000.0
2006-12-18 15:28:00,12.707,12.849,12.707,12.808,400000.0
2006-12-18 15:29:00,12.772,12.815,12.727,12.815,500000.0
2006-12-18 15:30:00,12.824,12.857,12.748,12.803,550000.0
2006-12-18 15:31:00,12.826,12.854,12.732,12.747,600000.0
2006-12-18 15:32:00,12.795,12.866,12.735,12.797,600000.0
2006-12-18 15:33:00,12.854,12.876,12.763,12.874,600000.0
2006-12-18 15:34:00,12.739,12.854,12.697,12.697,450000.0
2006-12-18 15:35:00,12.789,12.847,12.763,12.799,450000.0
2006-12-18 15:36:00,12.835,12.907,12.787,12.852,550000.0
2006-12-18 15:37:00,12.757,12.901,12.757,12.875,500000.0
2006-12-18 15:38:00,12.802,12.943,12.778,12.828,550000.0
2006-12-18 15:39:00,12.885,12.885,12.769,12.85,400000.0
2006-12-18 15:40:00,12.765,12.889,12.765,12.773,550000.0
2006-12-18 15:41:00,12.724,12.857,12.724,12.831,450000.0
2006-12-18 15:42:00,12.842,12.865,12.748,12.769,550000.0
2006-12-18 15:43:00,12.77,12.845,12.712,12.845,550000.0
2006-12-18 15:44:00,12.811,12.849,12.719,12.825,500000.0
2006-12-18 15:45:00,12.848,12.851,12.747,12.825,600000.0
2006-12-18 15:46:00,12.721,12.828,12.684,12.706,500000.0
2006-12-18 15:47:00,12.777,12.828,12.691,12.7,700000.0
2006-12-18 15:48:00,12.774,12.774,12.64,12.671,500000.0
2006-12-18 15:49:00,12.752,12.832,12.742,12.788,500000.0
2006-12-18 15:50:00,12.733,12.827,12.699,12.8,750000.0
2006-12-18 15:51:00,12.749,12.788,12.641,12.673,450000.0
2006-12-18 15:52:00,12.693,12.836,12.693,12.697,350000.0
2006-12-18 15:53:00,12.817,12.833,12.707,12.778,700000.0
2006-12-18 15:54:00,12.804,12.827,12.728,12.827,650000.0
2006-12-18 15:55:00,12.69,12.828,12.69,12.799,700000.0
2006-12-18 15:56:00,12.672,12.822,12.672,12.751,550000.0
2006-12-18 15:57:00,12.747,12.793,12.731,12.761,550000.0
2006-12-18 15:58:00,12.739,12.846,12.739,12.846,550000.0
2006-12-18 15:59:00,12.74,12.825,12.729,12.743,550000.0
2006-12-18 16:00:00,12.743,12.834,12.685,12.788,550000.0
2006-12-18 16:01:00,12.78,12.78,12.637,12.671,600000.0
2006-12-18 16:02:00,12.694,12.819,12.675,12.756,650000.0
2006-12-18 16:03:00,12.822,12.847,12.721,12.774,500000.0
2006-12-18 16:04:00,12.677,12.795,12.665,12.752,550000.0
2006-12-18 16:05:00,12.799,12.869,12.697,12.805,550000.0
2006-12-18 16:06:00,12.677,12.82,12.66,12.728,450000.0
2006-12-18 16:07:00,12.7,12.808,12.673,12.68,650000.0
2006-12-18 16:08:00,12.69,12.817,12.69,12.739,550000.0
2006-12-18 16:09:00,12.664,12.828,12.664,12.813,500000.0
2006-12-18 16:10:00,12.797,12.8,12.687,12.798,550000.0
2006-12-18 16:11:00,12.659,12.808,12.658,12.668,600000.0
2006-12-18 16:12:00,12.813,12.813,12.664,12.718,500000.0
2006-12-18 16:13:00,12.721,12.812,12.69,12.812,550000.0
2006-12-18 16:14:00,12.827,12.827,12.656,12.696,650000.0
2006-12-18 16:15:00,12.752,12.758,12.599,12.629,400000.0
2006-12-18 16:16:00,12.677,12.757,12.632,12.699,700000.0
2006-12-18 16:17:00,12.685,12.685,12.542,12.563,500000.0
2006-12-18 16:18:00,12.665,12.666,12.543,12.624,500000.0
2006-12-18 16:19:00,12.636,12.64,12.541,12.582,500000.0
2006-12-18 16:20:00,12.63,12.63,12.506,12.515,650000.0
2006-12-18 16:21:00,12.529,12.609,12.475,12.566,550000.0
2006-12-18 16:22:00,12.544,12.555,12.457,12.508,550000.0
2006-12-18 16:23:00,12.462,12.588,12.462,12.462,500000.0
2006-12-18 16:24:00,12.533,12.543,12.41,12.41,600000.0
2006-12-18 16:25:00,12.508,12.508,12.366,12.49,450000.0
2006-12-18 16:26:00,12.445,12.48,12.347,12.358,750000.0
2006-12-18 16:27:00,12.473,12.473,12.374,12.457,350000.0
2006-12-18 16:28:00,12.499,12.52,12.427,12.501,500000.0
2006-12-18 16:29:00,12.492,12.492,12.357,12.358,550000.0
2006-12-18 16:30:00,12.347,12.457,12.31,12.428,600000.0
2006-12-18 16:31:00,12.381,12.474,12.351,12.391,450000.0
2006-12-18 16:32:00,12.356,12.476,12.343,12.343,450000.0
2006-12-18 16:33:00,12.393,12.506,12.393,12.42,450000.0
2006-12-18 16:34:00,12.413,12.489,12.391,12.489,400000.0
2006-12-18 16:35:00,12.452,12.513,12.373,12.473,900000.0
2006-12-18 16:36:00,12.516,12.516,12.42,12.422,600000.0
2006-12-18 16:37:00,12.525,12.536,12.443,12.443,500000.0
2006-12-18 16:38:00,12.379,12.577,12.379,12.416,550000.0
2006-12-18 16:39:00,12.458,12.544,12.431,12.522,550000.0
2006-12-18 16:40:00,12.451,12.548,12.443,12.548,500000.0
2006-12-18 16:41:00,12.447,12.563,12.447,12.483,500000.0
2006-12-18 16:42:00,12.506,12.584,12.46,12.547,650000.0
2006-12-18 16:43:00,12.492,12.566,12.44,12.507,450000.0
2006-12-18 16:44:00,12.575,12.575,12.446,12.446,500000.0
2006-12-18 16:45:00,12.41,12.529,12.41,12.529,550000.0
2006-12-18 16:46:00,12.459,12.517,12.441,12.501,400000.0
2006-12-18 16:47:00,12.439,12.566,12.418,12.45,700000.0
2006-12-18 16:48:00,12.515,12.54,12.439,12.506,500000.0
2006-12-18 16:49:00,12.453,12.571,12.421,12.421,500000.0
2006-12-18 16:50:00,12.407,12.514,12.379,12.429,450000.0
2006-12-18 16:51:00,12.535,12.544,12.405,12.428,500000.0
2006-12-18 16:52:00,12.463,12.561,12.446,12.561,450000.0
2006-12-18 16:53:00,12.472,12.553,12.453,12.548,450000.0
2006-12-18 16:54:00,12.527,12.554,12.421,12.421,600000.0
2006-12-18 16:55:00,12.503,12.549,12.415,12.462,700000.0
2006-12-18 16:56:00,12.508,12.51,12.378,12.478,550000.0
2006-12-18 16:57:00,12.434,12.552,12.427,12.44,550000.0
2006-12-18 16:58:00,12.446,12.551,12.434,12.505,500000.0
2006-12-18 16:59:00,12.447,12.544,12.436,12.438,500000.0
2006-12-18 17:00:00,12.52,12.52,12.391,12.391,450000.0
2006-12-18 17:01:00,12.418,12.506,12.358,12.432,650000.0
2006-12-18 17:02:00,12.432,12.508,12.391,12.446,500000.0
2006-12-18 17:03:00,12.391,12.506,12.361,12.457,700000.0
2006-12-18 17:04:00,12.437,12.516,12.375,12.437,400000.0
2006-12-18 17:05:00,12.504,12.504,12.38,12.467,500000.0
2006-12-18 17:06:00,12.483,12.548,12.38,12.452,500000.0
2006-12-18 17:07:00,12.462,12.511,12.41,12.434,550000.0
2006-12-18 17:08:00,12.374,12.52,12.374,12.52,650000.0
2006-12-18 17:09:00,12.474,12.488,12.356,12.404,350000.0
2006-12-18 17:10:00,12.481,12.549,12.439,12.497,450000.0
2006-12-18 17:11:00,12.535,12.535,12.408,12.514,500000.0
2006-12-18 17:12:00,12.52,12.534,12.442,12.447,550000.0
2006-12-18 17:13:00,12.44,12.512,12.377,12.491,550000.0
2006-12-18 17:14:00,12.464,12.521,12.398,12.493,650000.0
2006-12-18 17:15:00,12.411,12.515,12.393,12.463,400000.0
2006-12-18 17:16:00,12.52,12.52,12.391,12.462,550000.0
2006-12-18 17:17:00,12.479,12.527,12.407,12.501,400000.0
2006-12-18 17:18:00,12.476,12.559,12.422,12.422,450000.0
2006-12-18 17:19:00,12.42,12.53,12.402,12.423,600000.0
2006-12-18 17:20:00,12.498,12.559,12.405,12.429,350000.0
2006-12-18 17:21:00,12.529,12.547,12.414,12.497,400000.0
2006-12-18 17:22:00,12.467,12.574,12.463,12.523,400000.0
2006-12-18 17:23:00,12.531,12.531,12.396,12.511,700000.0
2006-12-18 17:24:00,12.537,12.537,12.432,12.46,500000.0
2006-12-18 17:25:00,12.532,12.585,12.452,12.585,550000.0
2006-12-18 17:26:00,12.479,12.584,12.446,12.537,500000.0
2006-12-18 17:27:00,12.547,12.587,12.46,12.466,450000.0
2006-12-18 17:28:00,12.466,12.589,12.428,12.428,650000.0
2006-12-18 17:29:00,12.437,12.565,12.4,12.565,650000.0
2006-12-18 17:30:00,12.454,12.591,12.454,12.58,550000.0
2006-12-18 17:31:00,12.52,12.58,12.446,12.538,750000.0
2006-12-18 17:32:00,12.49,12.609,12.449,12.555,500000.0
2006-12-18 17:33:00,12.506,12.545,12.414,12.545,400000.0
2006-12-18 17:34:00,12.569,12.625,12.475,12.599,500000.0
2006-12-18 17:35:00,12.516,12.583,12.454,12.514,500000.0
2006-12-18 17:36:00,12.545,12.584,12.439,12.564,550000.0
2006-12-18 17:37:00,12.572,12.619,12.481,12.562,700000.0
2006-12-18 17:38:00,12.535,12.582,12.492,12.52,550000.0
2006-12-18 17:39:00,12.568,12.616,12.494,12.508,450000.0
2006-12-18 17:40:00,12.496,12.627,12.496,12.608,650000.0
2006-12-18 17:41:00,12.615,12.615,12.474,12.556,550000.0
2006-12-18 17:42:00,12.529,12.558,12.435,12.558,600000.0
2006-12-18 17:43:00,12.597,12.603,12.449,12.484,450000.0
2006-12-18 17:44:00,12.561,12.617,12.454,12.569,700000.0
2006-12-18 17:45:00,12.501,12.581,12.471,12.518,600000.0
2006-12-18 17:46:00,12.545,12.568,12.458,12.458,400000.0
2006-12-18 17:47:00,12.546,12.565,12.422,12.482,500000.0
2006-12-18 17:48:00,12.551,12.551,12.418,12.516,500000.0
2006-12-18 17:49:00,12.512,12.553,12.414,12.499,500000.0
2006-12-18 17:50:00,12.525,12.549,12.435,12.435,600000.0
2006-12-18 17:51:00,12.45,12.534,12.389,12.428,650000.0
2006-12-18 17:52:00,12.453,12.516,12.382,12.382,400000.0
2006-12-18 17:53:00,12.45,12.459,12.356,12.369,700000.0
2006-12-18 17:54:00,12.39,12.468,12.345,12.468,350000.0
2006-12-18 17:55:00,12.464,12.465,12.35,12.43,450000.0
2006-12-18 17:56:00,12.345,12.424,12.291,12.37,450000.0
2006-12-18 17:57:00,12.445,12.478,12.368,12.444,650000.0
2006-12-18 17:58:00,12.452,12.479,12.369,12.449,550000.0
2006-12-18 17:59:00,12.409,12.562,12.409,12.562,450000.0
2006-12-18 18:00:00,12.457,12.567,12.417,12.494,400000.0
2006-12-18 18:01:00,12.48,12.545,12.391,12.512,500000.0
2006-12-18 18:02:00,12.424,12.509,12.41,12.499,600000.0
2006-12-18 18:03:00,12.488,12.524,12.399,12.44,500000.0
2006-12-18 18:04:00,12.528,12.528,12.397,12.451,450000.0
2006-12-18 18:05:00,12.439,12.512,12.351,12.512,600000.0
2006-12-18 18:06:00,12.46,12.498,12.367,12.367,600000.0
2006-12-18 18:07:00,12.527,12.541,12.412,12.437,450000.0
2006-12-18 18:08:00,12.452,12.512,12.384,12.44,350000.0
2006-12-18 18:09:00,12.435,12.529,12.434,12.503,450000.0
2006-12-18 18:10:00,12.472,12.54,12.444,12.503,500000.0
2006-12-18 18:11:00,12.518,12.543,12.413,12.512,500000.0
2006-12-18 18:12:00,12.471,12.558,12.452,12.553,450000.0
2006-12-18 18:13:00,12.473,12.553,12.454,12.553,350000.0
2006-12-18 18:14:00,12.45,12.56,12.45,12.526,400000.0
2006-12-18 18:15:00,12.442,12.541,12.42,12.428,400000.0
2006-12-18 18:16:00,12.427,12.543,12.409,12.409,400000.0
2006-12-18 18:17:00,12.513,12.523,12.423,12.491,400000.0
2006-12-18 18:18:00,12.391,12.525,12.39,12.39,650000.0
2006-12-18 18:19:00,12.503,12.503,12.406,12.424,400000.0
2006-12-18 18:20:00,12.5,12.507,12.38,12.47,500000.0
2006-12-18 18:21:00,12.428,12.493,12.357,12.451,650000.0
2006-12-18 18:22:00,12.356,12.457,12.349,12.373,550000.0
2006-12-18 18:23:00,12.436,12.468,12.342,12.468,600000.0
2006-12-18 18:24:00,12.46,12.46,12.318,12.365,500000.0
2006-12-18 18:25:00,12.401,12.517,12.39,12.515,550000.0
2006-12-18 18:26:00,12.443,12.489,12.337,12.489,700000.0
2006-12-18 18:27:00,12.416,12.497,12.377,12.486,500000.0
2006-12-18 18:28:00,12.465,12.465,12.357,12.465,400000.0
2006-12-18 18:29:00,12.408,12.486,12.375,12.486,450000.0
2006-12-18 18:30:00,12.462,12.508,12.375,12.448,550000.0
2006-12-18 18:31:00,12.448,12.464,12.361,12.433,450000.0
2006-12-18 18:32:00,12.39,12.448,12.304,12.376,500000.0
2006-12-18 18:33:00,12.449,12.534,12.408,12.408,500000.0
2006-12-18 18:34:00,12.467,12.495,12.363,12.477,500000.0
2006-12-18 18:35:00,12.453,12.478,12.306,12.444,550000.0
2006-12-18 18:36:00,12.385,12.477,12.313,12.429,750000.0
2006-12-18 18:37:00,12.394,12.478,12.367,12.426,600000.0
2006-12-18 18:38:00,12.436,12.444,12.336,12.437,500000.0
2006-12-18 18:39:00,12.342,12.455,12.342,12.433,650000.0
2006-12-18 18:40:00,12.457,12.489,12.363,12.401,250000.0
2006-12-18 18:41:00,12.378,12.461,12.366,12.422,500000.0
2006-12-18 18:42:00,12.396,12.461,12.34,12.373,600000.0
2006-12-18 18:43:00,12.426,12.486,12.368,12.486,550000.0
2006-12-18 18:44:00,12.454,12.494,12.373,12.422,600000.0
2006-12-18 18:45:00,12.39,12.537,12.39,12.478,450000.0
2006-12-18 18:46:00,12.382,12.505,12.361,12.505,400000.0
2006-12-18 18:47:00,12.39,12.524,12.39,12.481,600000.0
2006-12-18 18:48:00,12.505,12.505,12.37,12.448,450000.0
2006-12-18 18:49:00,12.467,12.509,12.423,12.507,350000.0
2006-12-18 18:50:00,12.47,12.488,12.361,12.451,450000.0
2006-12-18 18:51:00,12.483,12.514,12.395,12.415,550000.0
2006-12-18 18:52:00,12.454,12.511,12.354,12.496,550000.0
2006-12-18 18:53:00,12.453,12.493,12.408,12.461,500000.0
2006-12-18 18:54:00,12.433,12.464,12.329,12.343,450000.0
2006-12-18 18:55:00,12.38,12.481,12.362,12.426,450000.0
2006-12-18 18:56:00,12.348,12.511,12.348,12.423,350000.0
2006-12-18 18:57:00,12.493,12.493,12.351,12.449,600000.0
2006-12-18 18:58:00,12.432,12.466,12.388,12.466,450000.0
2006-12-18 18:59:00,12.428,12.503,12.428,12.458,550000.0
2006-12-18 19:00:00,12.392,12.512,12.376,12.503,450000.0
2006-12-18 19:01:00,12.37,12.468,12.37,12.431,700000.0
2006-12-18 19:02:00,12.486,12.486,12.346,12.447,500000.0
2006-12-18 19:03:00,12.368,12.459,12.368,12.459,500000.0
2006-12-18 19:04:00,12.457,12.497,12.354,12.418,500000.0
2006-12-18 19:05:00,12.457,12.457,12.41,12.429,300000.0
2006-12-18 19:06:00,12.472,12.499,12.381,12.462,500000.0
2006-12-18 19:07:00,12.47,12.533,12.404,12.425,700000.0
2006-12-18 19:08:00,12.405,12.503,12.397,12.455,450000.0
2006-12-18 19:09:00,12.352,12.504,12.348,12.444,550000.0
2006-12-18 19:10:00,12.376,12.495,12.376,12.398,350000.0
2006-12-18 19:11:00,12.464,12.464,12.366,12.366,300000.0
2006-12-18 19:12:00,12.374,12.488,12.374,12.433,500000.0
2006-12-18 19:13:00,12.375,12.477,12.307,12.307,450000.0
2006-12-18 19:14:00,12.331,12.443,12.331,12.435,400000.0
2006-12-18 19:15:00,12.358,12.439,12.33,12.418,600000.0
2006-12-18 19:16:00,12.411,12.42,12.329,12.42,400000.0
2006-12-18 19:17:00,12.442,12.45,12.302,12.302,550000.0
2006-12-18 19:18:00,12.301,12.447,12.301,12.391,450000.0
2006-12-18 19:19:00,12.383,12.419,12.286,12.416,450000.0
2006-12-18 19:20:00,12.308,12.345,12.247,12.333,500000.0
2006-12-18 19:21:00,12.375,12.375,12.284,12.284,350000.0
2006-12-18 19:22:00,12.348,12.361,12.25,12.268,450000.0
2006-12-18 19:23:00,12.346,12.349,12.22,12.22,450000.0
2006-12-18 19:24:00,12.343,12.371,12.254,12.27,550000.0
2006-12-18 19:25:00,12.3,12.3,12.226,12.236,500000.0
2006-12-18 19:26:00,12.211,12.298,12.211,12.211,500000.0
2006-12-18 19:27:00,12.243,12.28,12.187,12.241,500000.0
2006-12-18 19:28:00,12.156,12.295,12.156,12.276,350000.0
2006-12-18 19:29:00,12.311,12.356,12.232,12.304,450000.0
2006-12-18 19:30:00,12.344,12.344,12.21,12.212,400000.0
2006-12-18 19:31:00,12.247,12.289,12.147,12.234,550000.0
2006-12-18 19:32:00,12.246,12.367,12.246,12.276,450000.0
2006-12-18 19:33:00,12.259,12.307,12.192,12.192,450000.0
2006-12-18 19:34:00,12.32,12.355,12.244,12.285,500000.0
2006-12-18 19:35:00,12.281,12.428,12.243,12.36,500000.0
2006-12-18 19:36:00,12.358,12.358,12.233,12.243,550000.0
2006-12-18 19:37:00,12.219,12.327,12.219,12.327,350000.0
2006-12-18 19:38:00,12.254,12.315,12.209,12.29,400000.0
2006-12-18 19:39:00,12.233,12.301,12.161,12.198,450000.0
2006-12-18 19:40:00,12.306,12.32,12.243,12.309,350000.0
2006-12-18 19:41:00,12.238,12.329,12.178,12.22,450000.0
2006-12-18 19:42:00,12.267,12.373,12.237,12.245,550000.0
2006-12-18 19:43:00,12.299,12.346,12.221,12.224,550000.0
2006-12-18 19:44:00,12.283,12.296,12.179,12.28,500000.0
2006-12-18 19:45:00,12.297,12.3,12.177,12.177,350000.0
2006-12-18 19:46:00,12.292,12.319,12.203,12.3,400000.0
2006-12-18 19:47:00,12.215,12.295,12.158,12.295,550000.0
2006-12-18 19:48:00,12.3,12.339,12.207,12.247,500000.0
2006-12-18 19:49:00,12.307,12.341,12.165,12.223,550000.0
2006-12-18 19:50:00,12.258,12.39,12.221,12.351,500000.0
2006-12-18 19:51:00,12.315,12.342,12.22,12.239,400000.0
2006-12-18 19:52:00,12.315,12.371,12.203,12.293,500000.0
2006-12-18 19:53:00,12.252,12.371,12.22,12.333,550000.0
2006-12-18 19:54:00,12.307,12.339,12.213,12.288,400000.0
2006-12-18 19:55:00,12.218,12.339,12.218,12.263,450000.0
2006-12-18 19:56:00,12.236,12.385,12.236,12.331,350000.0
2006-12-18 19:57:00,12.218,12.35,12.218,12.301,350000.0
2006-12-18 19:58:00,12.313,12.36,12.248,12.334,350000.0
2006-12-18 19:59:00,12.314,12.355,12.231,12.335,500000.0
2006-12-18 20:00:00,12.326,12.37,12.238,12.31,400000.0
2006-12-18 20:01:00,12.363,12.392,12.264,12.264,400000.0
2006-12-18 20:02:00,12.245,12.308,12.245,12.265,400000.0
2006-12-18 20:03:00,12.382,12.385,12.28,12.303,400000.0
2006-12-18 20:04:00,12.322,12.412,12.265,12.388,450000.0
2006-12-18 20:05:00,12.362,12.381,12.234,12.378,550000.0
2006-12-18 20:06:00,12.28,12.381,12.24,12.274,550000.0
2006-12-18 20:07:00,12.346,12.397,12.245,12.307,500000.0
2006-12-18 20:08:00,12.279,12.407,12.279,12.28,550000.0
2006-12-18 20:09:00,12.291,12.371,12.239,12.291,400000.0
2006-12-18 20:10:00,12.352,12.373,12.244,12.244,400000.0
2006-12-18 20:11:00,12.357,12.406,12.263,12.311,550000.0
2006-12-18 20:12:00,12.313,12.393,12.268,12.268,400000.0
2006-12-18 20:13:00,12.312,12.388,12.27,12.295,500000.0
2006-12-18 20:14:00,12.388,12.391,12.243,12.358,500000.0
2006-12-18 20:15:00,12.279,12.354,12.237,12.259,450000.0
2006-12-18 20:16:00,12.276,12.391,12.276,12.352,300000.0
2006-12-18 20:17:00,12.287,12.403,12.261,12.329,350000.0
2006-12-18 20:18:00,12.359,12.384,12.341,12.37,350000.0
2006-12-18 20:19:00,12.335,12.368,12.308,12.309,300000.0
2006-12-18 20:20:00,12.345,12.388,12.256,12.256,650000.0
2006-12-18 20:21:00,12.374,12.386,12.269,12.359,550000.0
2006-12-18 20:22:00,12.286,12.366,12.266,12.352,450000.0
2006-12-18 20:23:00,12.246,12.374,12.246,12.374,400000.0
2006-12-18 20:24:00,12.305,12.381,12.305,12.333,250000.0
2006-12-18 20:25:00,12.381,12.381,12.235,12.348,400000.0
2006-12-18 20:26:00,12.384,12.427,12.266,12.316,350000.0
2006-12-18 20:27:00,12.346,12.374,12.28,12.326,400000.0
2006-12-18 20:28:00,12.301,12.386,12.213,12.213,450000.0
2006-12-18 20:29:00,12.28,12.366,12.255,12.255,400000.0
2006-12-18 20:30:00,12.344,12.383,12.261,12.301,350000.0
2006-12-18 20:31:00,12.288,12.373,12.258,12.36,250000.0
2006-12-18 20:33:00,12.265,12.393,12.265,12.271,500000.0
2006-12-18 20:34:00,12.27,12.376,12.225,12.359,450000.0
2006-12-18 20:35:00,12.382,12.419,12.303,12.323,550000.0
2006-12-18 20:36:00,12.378,12.433,12.257,12.287,350000.0
2006-12-18 20:37:00,12.384,12.39,12.297,12.366,300000.0
2006-12-18 20:38:00,12.374,12.395,12.245,12.359,450000.0
2006-12-18 20:39:00,12.394,12.401,12.239,12.323,500000.0
2006-12-18 20:40:00,12.361,12.404,12.279,12.404,400000.0
2006-12-18 20:41:00,12.359,12.36,12.249,12.249,350000.0
2006-12-18 20:42:00,12.365,12.386,12.307,12.315,300000.0
2006-12-18 20:43:00,12.358,12.4,12.26,12.387,450000.0
2006-12-18 20:44:00,12.397,12.417,12.31,12.369,500000.0
2006-12-18 20:45:00,12.351,12.389,12.239,12.376,600000.0
2006-12-18 20:47:00,12.351,12.387,12.301,12.375,350000.0
2006-12-18 20:48:00,12.37,12.414,12.289,12.414,650000.0
2006-12-18 20:50:00,12.423,12.423,12.302,12.34,250000.0
2006-12-18 20:51:00,12.413,12.413,12.292,12.381,450000.0
2006-12-18 20:52:00,12.308,12.326,12.296,12.326,150000.0
2006-12-18 20:54:00,12.362,12.412,12.28,12.329,700000.0
2006-12-18 20:55:00,12.414,12.414,12.298,12.298,250000.0
2006-12-18 20:56:00,12.359,12.394,12.297,12.334,550000.0
2006-12-18 20:57:00,12.348,12.437,12.311,12.407,450000.0
2006-12-18 20:59:00,12.281,12.347,12.278,12.321,400000.0
2006-12-18 21:00:00,12.292,12.403,12.292,12.403,350000.0
2006-12-18 21:01:00,12.413,12.413,12.311,12.346,200000.0
2006-12-18 21:02:00,12.323,12.426,12.303,12.346,550000.0
2006-12-18 21:03:00,12.305,12.403,12.305,12.329,400000.0
2006-12-18 21:04:00,12.41,12.42,12.364,12.392,350000.0
2006-12-18 21:05:00,12.377,12.404,12.293,12.404,350000.0
2006-12-18 21:06:00,12.393,12.401,12.292,12.381,550000.0
2006-12-18 21:07:00,12.27,12.393,12.27,12.329,550000.0
2006-12-18 21:08:00,12.348,12.398,12.247,12.367,500000.0
2006-12-18 21:09:00,12.386,12.386,12.316,12.369,300000.0
2006-12-18 21:10:00,12.313,12.417,12.268,12.268,650000.0
2006-12-18 21:11:00,12.41,12.41,12.315,12.348,400000.0
2006-12-18 21:12:00,12.427,12.427,12.292,12.416,550000.0
2006-12-18 21:13:00,12.369,12.374,12.267,12.267,300000.0
2006-12-18 21:14:00,12.385,12.41,12.361,12.403,250000.0
2006-12-18 21:15:00,12.351,12.351,12.228,12.29,350000.0
2006-12-18 21:16:00,12.297,12.362,12.275,12.351,650000.0
2006-12-18 21:17:00,12.364,12.391,12.335,12.354,250000.0
2006-12-18 21:18:00,12.373,12.373,12.204,12.277,750000.0
2006-12-18 21:19:00,12.236,12.378,12.229,12.366,500000.0
2006-12-18 21:20:00,12.348,12.42,12.325,12.378,600000.0
2006-12-18 21:21:00,12.343,12.383,12.318,12.377,450000.0
2006-12-18 21:22:00,12.389,12.389,12.287,12.387,500000.0
2006-12-18 21:23:00,12.296,12.37,12.29,12.33,450000.0
2006-12-18 21:24:00,12.381,12.415,12.29,12.377,550000.0
2006-12-18 21:25:00,12.289,12.44,12.272,12.272,550000.0
2006-12-18 21:26:00,12.405,12.423,12.311,12.383,400000.0
2006-12-18 21:27:00,12.316,12.378,12.27,12.378,350000.0
2006-12-18 21:28:00,12.313,12.428,12.275,12.3,400000.0
2006-12-18 21:29:00,12.367,12.392,12.283,12.289,400000.0
2006-12-18 21:30:00,12.265,12.397,12.265,12.343,550000.0
2006-12-18 21:31:00,12.28,12.414,12.257,12.414,450000.0
2006-12-18 21:32:00,12.263,12.341,12.22,12.233,500000.0
2006-12-18 21:33:00,12.367,12.408,12.268,12.408,350000.0
2006-12-18 21:34:00,12.323,12.393,12.323,12.377,300000.0
2006-12-18 21:35:00,12.297,12.447,12.292,12.352,350000.0
2006-12-18 21:36:00,12.249,12.386,12.249,12.386,300000.0
2006-12-18 21:37:00,12.26,12.386,12.229,12.302,400000.0
2006-12-18 21:38:00,12.285,12.395,12.285,12.313,550000.0
2006-12-18 21:39:00,12.367,12.401,12.292,12.315,300000.0
2006-12-18 21:40:00,12.325,12.37,12.292,12.3,500000.0
2006-12-18 21:41:00,12.375,12.405,12.275,12.358,500000.0
2006-12-18 21:42:00,12.373,12.426,12.291,12.417,500000.0
2006-12-18 21:43:00,12.347,12.387,12.28,12.374,400000.0
2006-12-18 21:44:00,12.346,12.412,12.266,12.307,550000.0
2006-12-18 21:45:00,12.342,12.342,12.292,12.34,200000.0
2006-12-18 21:46:00,12.313,12.379,12.264,12.296,650000.0
2006-12-18 21:47:00,12.293,12.34,12.24,12.243,400000.0
2006-12-18 21:48:00,12.285,12.385,12.273,12.273,450000.0
2006-12-18 21:49:00,12.325,12.384,12.29,12.356,650000.0
2006-12-18 21:50:00,12.294,12.37,12.24,12.284,500000.0
2006-12-18 21:51:00,12.37,12.374,12.315,12.361,350000.0
2006-12-18 21:52:00,12.377,12.406,12.299,12.406,250000.0
2006-12-18 21:54:00,12.372,12.383,12.261,12.308,250000.0
2006-12-18 21:55:00,12.281,12.35,12.231,12.35,400000.0
2006-12-18 21:56:00,12.275,12.392,12.247,12.247,550000.0
2006-12-18 21:57:00,12.268,12.321,12.268,12.316,300000.0
2006-12-18 21:58:00,12.398,12.406,12.307,12.389,450000.0
2006-12-18 21:59:00,12.302,12.374,12.29,12.35,300000.0
2006-12-18 22:00:00,12.295,12.399,12.291,12.328,350000.0
2006-12-18 22:01:00,12.372,12.375,12.255,12.255,300000.0
2006-12-18 22:03:00,12.298,12.404,12.272,12.344,250000.0
2006-12-18 22:04:00,12.272,12.415,12.272,12.309,350000.0
2006-12-18 22:05:00,12.351,12.376,12.302,12.314,250000.0
2006-12-18 22:06:00,12.363,12.366,12.235,12.266,350000.0
2006-12-18 22:07:00,12.375,12.378,12.266,12.284,250000.0
2006-12-18 22:09:00,12.364,12.364,12.286,12.321,200000.0
2006-12-18 22:13:00,12.309,12.359,12.284,12.359,400000.0
2006-12-18 22:14:00,12.353,12.374,12.309,12.374,200000.0
2006-12-18 22:15:00,12.296,12.42,12.296,12.381,450000.0
2006-12-18 22:17:00,12.363,12.363,12.258,12.296,200000.0
2006-12-18 22:19:00,12.349,12.349,12.256,12.319,250000.0
2006-12-18 22:21:00,12.252,12.312,12.252,12.264,200000.0
2006-12-18 22:22:00,12.348,12.348,12.272,12.336,250000.0
2006-12-18 22:23:00,12.282,12.324,12.208,12.324,400000.0
2006-12-18 22:24:00,12.276,12.325,12.272,12.303,200000.0
2006-12-18 22:25:00,12.367,12.373,12.254,12.36,450000.0
2006-12-18 22:26:00,12.347,12.388,12.25,12.326,450000.0
2006-12-18 22:27:00,12.275,12.399,12.275,12.399,250000.0
2006-12-18 22:28:00,12.28,12.372,12.28,12.284,400000.0
2006-12-18 22:29:00,12.345,12.365,12.28,12.339,750000.0
2006-12-18 22:30:00,12.356,12.356,12.278,12.348,250000.0
2006-12-18 22:31:00,12.292,12.362,12.237,12.243,550000.0
2006-12-18 22:32:00,12.246,12.348,12.246,12.317,400000.0
2006-12-18 22:33:00,12.271,12.379,12.271,12.379,200000.0
2006-12-18 22:34:00,12.286,12.395,12.259,12.349,350000.0
2006-12-18 22:35:00,12.338,12.374,12.249,12.374,500000.0
2006-12-18 22:36:00,12.295,12.365,12.251,12.365,400000.0
2006-12-18 22:37:00,12.252,12.353,12.245,12.261,350000.0
2006-12-18 22:38:00,12.313,12.368,12.266,12.347,450000.0
2006-12-18 22:39:00,12.357,12.389,12.265,12.352,350000.0
2006-12-18 22:40:00,12.376,12.391,12.284,12.346,500000.0
2006-12-18 22:41:00,12.255,12.379,12.244,12.379,300000.0
2006-12-18 22:42:00,12.35,12.394,12.316,12.371,400000.0
2006-12-18 22:43:00,12.4,12.4,12.305,12.377,200000.0
2006-12-18 22:44:00,12.267,12.344,12.251,12.315,400000.0
2006-12-18 22:45:00,12.254,12.342,12.243,12.342,200000.0
2006-12-18 22:46:00,12.344,12.344,12.233,12.281,250000.0
2006-12-18 22:49:00,12.397,12.401,12.286,12.359,400000.0
2006-12-18 22:50:00,12.347,12.347,12.237,12.237,100000.0
2006-12-18 22:51:00,12.295,12.295,12.272,12.272,100000.0
2006-12-18 22:52:00,12.301,12.404,12.278,12.366,550000.0
2006-12-18 22:53:00,12.306,12.441,12.283,12.345,350000.0
2006-12-18 22:54:00,12.332,12.358,12.236,12.263,300000.0
2006-12-18 22:55:00,12.376,12.414,12.292,12.292,400000.0
2006-12-18 22:56:00,12.359,12.395,12.286,12.315,450000.0
2006-12-18 22:57:00,12.275,12.363,12.275,12.327,300000.0
2006-12-18 22:58:00,12.317,12.385,12.286,12.286,300000.0
2006-12-18 22:59:00,12.352,12.372,12.277,12.326,400000.0
2006-12-18 23:00:00,12.331,12.403,12.331,12.37,300000.0
2006-12-18 23:01:00,12.349,12.402,12.273,12.302,250000.0
2006-12-18 23:02:00,12.321,12.331,12.301,12.315,250000.0
2006-12-18 23:03:00,12.326,12.352,12.258,12.352,450000.0
2006-12-18 23:04:00,12.321,12.438,12.293,12.361,600000.0
2006-12-18 23:06:00,12.388,12.442,12.329,12.362,500000.0
2006-12-18 23:07:00,12.32,12.353,12.315,12.326,350000.0
2006-12-18 23:08:00,12.426,12.457,12.38,12.38,400000.0
2006-12-18 23:09:00,12.34,12.365,12.256,12.278,300000.0
2006-12-18 23:10:00,12.283,12.411,12.283,12.4,400000.0
2006-12-18 23:11:00,12.324,12.383,12.317,12.341,350000.0
2006-12-18 23:12:00,12.424,12.424,12.287,12.385,400000.0
2006-12-18 23:13:00,12.311,12.388,12.292,12.373,350000.0
2006-12-18 23:14:00,12.42,12.42,12.31,12.414,200000.0
2006-12-18 23:15:00,12.337,12.383,12.264,12.369,550000.0
2006-12-18 23:16:00,12.385,12.42,12.309,12.42,350000.0
2006-12-18 23:17:00,12.291,12.383,12.291,12.383,500000.0
2006-12-18 23:18:00,12.388,12.401,12.356,12.378,300000.0
2006-12-18 23:19:00,12.301,12.423,12.249,12.361,500000.0
2006-12-18 23:21:00,12.366,12.366,12.272,12.306,300000.0
2006-12-18 23:22:00,12.373,12.379,12.325,12.379,250000.0
2006-12-18 23:24:00,12.3,12.406,12.3,12.406,300000.0
2006-12-18 23:26:00,12.334,12.396,12.307,12.307,400000.0
2006-12-18 23:28:00,12.357,12.405,12.295,12.405,250000.0
2006-12-18 23:29:00,12.418,12.427,12.328,12.427,300000.0
2006-12-18 23:30:00,12.381,12.434,12.324,12.385,500000.0
2006-12-18 23:33:00,12.406,12.406,12.343,12.361,300000.0
2006-12-18 23:37:00,12.375,12.375,12.291,12.324,200000.0
2006-12-18 23:40:00,12.336,12.398,12.313,12.313,300000.0
2006-12-18 23:42:00,12.339,12.435,12.339,12.435,700000.0
2006-12-18 23:43:00,12.435,12.454,12.323,12.389,550000.0
2006-12-18 23:44:00,12.308,12.394,12.305,12.305,250000.0
2006-12-18 23:45:00,12.398,12.434,12.352,12.429,400000.0
2006-12-18 23:46:00,12.37,12.451,12.336,12.336,300000.0
2006-12-18 23:47:00,12.459,12.459,12.459,12.459,50000.0
2006-12-18 23:48:00,12.401,12.416,12.328,12.355,300000.0
2006-12-18 23:50:00,12.406,12.428,12.37,12.428,250000.0
2006-12-18 23:51:00,12.331,12.408,12.317,12.317,300000.0
2006-12-18 23:52:00,12.361,12.443,12.338,12.378,250000.0
2006-12-18 23:53:00,12.437,12.46,12.316,12.42,350000.0
2006-12-18 23:54:00,12.35,12.428,12.35,12.428,100000.0
2006-12-18 23:55:00,12.418,12.432,12.338,12.432,300000.0
2006-12-18 23:56:00,12.326,12.392,12.326,12.392,100000.0
2006-12-18 23:57:00,12.395,12.409,12.314,12.337,350000.0
2006-12-18 23:58:00,12.397,12.446,12.314,12.446,500000.0
2006-12-18 23:59:00,12.429,12.445,12.336,12.374,350000.0
2006-12-19 00:00:00,12.38,12.455,12.343,12.383,800000.0
2006-12-19 00:01:00,12.322,12.435,12.282,12.435,600000.0
2006-12-19 00:03:00,12.438,12.438,12.353,12.385,200000.0
2006-12-19 00:35:00,12.424,12.424,12.324,12.363,200000.0
2006-12-19 00:46:00,12.412,12.412,12.313,12.353,200000.0
2006-12-19 01:02:00,12.424,12.424,12.34,12.374,200000.0
2006-12-19 01:31:00,12.38,12.449,12.38,12.449,100000.0
2006-12-19 01:33:00,12.364,12.423,12.346,12.421,300000.0
2006-12-19 01:39:00,12.424,12.432,12.384,12.384,150000.0
2006-12-19 01:51:00,12.422,12.422,12.322,12.363,200000.0
2006-12-19 02:09:00,12.414,12.414,12.315,12.353,200000.0
2006-12-19 02:11:00,12.357,12.451,12.333,12.37,300000.0
2006-12-19 02:12:00,12.413,12.53,12.413,12.444,150000.0
2006-12-19 02:13:00,12.394,12.501,12.381,12.469,250000.0
2006-12-19 02:14:00,12.497,12.552,12.406,12.494,850000.0
2006-12-19 02:15:00,12.421,12.527,12.382,12.524,850000.0
2006-12-19 02:16:00,12.504,12.524,12.405,12.483,900000.0
2006-12-19 02:17:00,12.467,12.511,12.395,12.511,300000.0
2006-12-19 02:18:00,12.472,12.523,12.372,12.487,550000.0
2006-12-19 02:19:00,12.508,12.543,12.435,12.435,500000.0
2006-12-19 02:20:00,12.424,12.558,12.424,12.558,550000.0
2006-12-19 02:21:00,12.499,12.557,12.437,12.557,450000.0
2006-12-19 02:22:00,12.455,12.455,12.417,12.433,150000.0
2006-12-19 02:23:00,12.536,12.536,12.466,12.495,550000.0
2006-12-19 02:24:00,12.486,12.52,12.412,12.415,500000.0
2006-12-19 02:25:00,12.426,12.529,12.401,12.43,550000.0
2006-12-19 02:26:00,12.436,12.565,12.423,12.445,850000.0
2006-12-19 02:28:00,12.44,12.567,12.44,12.501,750000.0
2006-12-19 02:29:00,12.44,12.537,12.411,12.537,500000.0
2006-12-19 02:30:00,12.428,12.549,12.413,12.545,600000.0
2006-12-19 02:31:00,12.421,12.536,12.407,12.426,800000.0
2006-12-19 02:32:00,12.501,12.504,12.4,12.409,250000.0
2006-12-19 02:33:00,12.418,12.543,12.4,12.412,700000.0
2006-12-19 02:34:00,12.506,12.519,12.415,12.415,300000.0
2006-12-19 02:35:00,12.422,12.505,12.404,12.428,400000.0
2006-12-19 02:37:00,12.532,12.532,12.431,12.511,450000.0
2006-12-19 02:38:00,12.56,12.578,12.464,12.565,550000.0
2006-12-19 02:39:00,12.509,12.542,12.436,12.514,450000.0
2006-12-19 02:40:00,12.537,12.537,12.463,12.515,200000.0
2006-12-19 02:41:00,12.546,12.546,12.453,12.531,500000.0
2006-12-19 02:42:00,12.538,12.553,12.434,12.503,250000.0
2006-12-19 02:43:00,12.497,12.548,12.418,12.548,500000.0
2006-12-19 02:44:00,12.457,12.572,12.456,12.533,450000.0
2006-12-19 02:48:00,12.514,12.521,12.385,12.444,500000.0
2006-12-19 02:49:00,12.559,12.559,12.484,12.559,350000.0
2006-12-19 02:51:00,12.467,12.517,12.385,12.506,650000.0
2006-12-19 02:52:00,12.556,12.556,12.436,12.471,450000.0
2006-12-19 02:54:00,12.479,12.546,12.423,12.533,450000.0
2006-12-19 02:55:00,12.451,12.542,12.423,12.452,450000.0
2006-12-19 02:56:00,12.472,12.5,12.412,12.487,300000.0
2006-12-19 02:57:00,12.421,12.516,12.412,12.47,550000.0
2006-12-19 02:58:00,12.518,12.535,12.455,12.455,350000.0
2006-12-19 02:59:00,12.497,12.61,12.478,12.554,650000.0
2006-12-19 03:00:00,12.439,12.559,12.398,12.47,400000.0
2006-12-19 03:01:00,12.591,12.591,12.469,12.546,450000.0
2006-12-19 03:02:00,12.48,12.546,12.408,12.408,500000.0
2006-12-19 03:03:00,12.418,12.557,12.418,12.557,250000.0
2006-12-19 03:04:00,12.484,12.557,12.435,12.539,300000.0
2006-12-19 03:05:00,12.553,12.57,12.441,12.441,350000.0
2006-12-19 03:06:00,12.46,12.599,12.46,12.478,550000.0
2006-12-19 03:07:00,12.531,12.565,12.43,12.516,350000.0
2006-12-19 03:08:00,12.514,12.545,12.436,12.436,350000.0
2006-12-19 03:09:00,12.447,12.486,12.447,12.486,100000.0
2006-12-19 03:10:00,12.532,12.536,12.427,12.427,500000.0
2006-12-19 03:12:00,12.459,12.567,12.459,12.56,300000.0
2006-12-19 03:13:00,12.451,12.52,12.451,12.512,250000.0
2006-12-19 03:14:00,12.511,12.536,12.418,12.434,500000.0
2006-12-19 03:15:00,12.522,12.564,12.445,12.549,600000.0
2006-12-19 03:16:00,12.566,12.566,12.488,12.488,250000.0
2006-12-19 03:17:00,12.438,12.601,12.434,12.434,450000.0
2006-12-19 03:19:00,12.538,12.582,12.471,12.574,600000.0
2006-12-19 03:20:00,12.428,12.566,12.423,12.425,850000.0
2006-12-19 03:21:00,12.538,12.541,12.419,12.524,550000.0
2006-12-19 03:22:00,12.452,12.539,12.411,12.455,500000.0
2006-12-19 03:23:00,12.513,12.555,12.447,12.447,250000.0
2006-12-19 03:24:00,12.468,12.509,12.404,12.422,300000.0
2006-12-19 03:25:00,12.481,12.511,12.416,12.43,450000.0
2006-12-19 03:26:00,12.499,12.541,12.427,12.478,300000.0
2006-12-19 03:27:00,12.436,12.528,12.421,12.528,450000.0
2006-12-19 03:28:00,12.452,12.504,12.436,12.439,300000.0
2006-12-19 03:29:00,12.507,12.565,12.448,12.511,450000.0
2006-12-19 03:30:00,12.516,12.516,12.427,12.51,250000.0
2006-12-19 03:31:00,12.436,12.522,12.406,12.483,450000.0
2006-12-19 03:32:00,12.5,12.539,12.427,12.495,500000.0
2006-12-19 03:34:00,12.411,12.529,12.411,12.493,350000.0
2006-12-19 03:35:00,12.536,12.549,12.457,12.491,600000.0
2006-12-19 03:36:00,12.497,12.517,12.406,12.437,400000.0
2006-12-19 03:37:00,12.497,12.538,12.441,12.533,400000.0
2006-12-19 03:38:00,12.392,12.555,12.392,12.482,300000.0
2006-12-19 03:39:00,12.476,12.516,12.414,12.414,600000.0
2006-12-19 03:42:00,12.402,12.499,12.402,12.435,350000.0
2006-12-19 03:43:00,12.501,12.552,12.409,12.433,350000.0
2006-12-19 03:44:00,12.467,12.519,12.409,12.409,200000.0
2006-12-19 03:45:00,12.473,12.52,12.388,12.479,450000.0
2006-12-19 03:49:00,12.447,12.51,12.372,12.458,600000.0
2006-12-19 03:50:00,12.466,12.496,12.38,12.463,550000.0
2006-12-19 03:51:00,12.512,12.512,12.354,12.429,450000.0
2006-12-19 03:53:00,12.421,12.528,12.386,12.386,650000.0
2006-12-19 03:55:00,12.405,12.506,12.398,12.432,400000.0
2006-12-19 03:56:00,12.418,12.499,12.417,12.499,300000.0
2006-12-19 03:57:00,12.406,12.498,12.388,12.472,450000.0
2006-12-19 03:59:00,12.471,12.491,12.402,12.434,250000.0
2006-12-19 04:00:00,12.427,12.49,12.421,12.467,400000.0
2006-12-19 04:01:00,12.405,12.488,12.404,12.474,300000.0
2006-12-19 04:04:00,12.495,12.506,12.427,12.462,300000.0
2006-12-19 04:06:00,12.553,12.561,12.427,12.427,750000.0
2006-12-19 04:07:00,12.543,12.543,12.405,12.431,300000.0
2006-12-19 04:09:00,12.499,12.516,12.434,12.516,300000.0
2006-12-19 04:11:00,12.544,12.544,12.401,12.401,500000.0
2006-12-19 04:12:00,12.464,12.55,12.456,12.494,450000.0
2006-12-19 04:13:00,12.367,12.512,12.367,12.435,300000.0
2006-12-19 04:14:00,12.448,12.603,12.422,12.448,800000.0
2006-12-19 04:15:00,12.487,12.539,12.4,12.494,550000.0
2006-12-19 04:16:00,12.446,12.52,12.427,12.493,450000.0
2006-12-19 04:17:00,12.445,12.546,12.406,12.406,400000.0
2006-12-19 04:18:00,12.531,12.531,12.401,12.488,350000.0
2006-12-19 04:19:00,12.48,12.528,12.412,12.426,550000.0
2006-12-19 04:20:00,12.495,12.524,12.422,12.471,550000.0
2006-12-19 04:21:00,12.393,12.539,12.39,12.507,600000.0
2006-12-19 04:22:00,12.541,12.541,12.409,12.475,450000.0
2006-12-19 04:24:00,12.468,12.555,12.427,12.467,650000.0
2006-12-19 04:25:00,12.401,12.57,12.401,12.446,350000.0
2006-12-19 04:27:00,12.509,12.515,12.496,12.496,350000.0
2006-12-19 04:28:00,12.524,12.524,12.408,12.509,400000.0
2006-12-19 04:29:00,12.465,12.529,12.421,12.499,550000.0
2006-12-19 04:32:00,12.473,12.532,12.425,12.456,450000.0
2006-12-19 04:34:00,12.505,12.522,12.399,12.441,400000.0
2006-12-19 04:35:00,12.521,12.556,12.44,12.523,650000.0
2006-12-19 04:36:00,12.471,12.529,12.43,12.514,500000.0
2006-12-19 04:37:00,12.526,12.532,12.41,12.46,250000.0
2006-12-19 04:39:00,12.552,12.558,12.475,12.526,500000.0
2006-12-19 04:40:00,12.532,12.532,12.428,12.458,350000.0
2006-12-19 04:41:00,12.533,12.557,12.468,12.468,250000.0
2006-12-19 04:42:00,12.449,12.579,12.447,12.475,400000.0
2006-12-19 04:43:00,12.449,12.52,12.442,12.503,450000.0
2006-12-19 04:44:00,12.474,12.532,12.45,12.501,600000.0
2006-12-19 04:45:00,12.502,12.546,12.428,12.453,550000.0
2006-12-19 04:46:00,12.544,12.57,12.419,12.508,450000.0
2006-12-19 04:47:00,12.462,12.517,12.408,12.408,300000.0
2006-12-19 04:48:00,12.434,12.556,12.424,12.426,400000.0
2006-12-19 04:49:00,12.524,12.551,12.474,12.551,350000.0
2006-12-19 04:50:00,12.46,12.531,12.453,12.453,400000.0
2006-12-19 04:51:00,12.493,12.497,12.393,12.429,300000.0
2006-12-19 04:52:00,12.55,12.55,12.436,12.522,350000.0
2006-12-19 04:53:00,12.447,12.541,12.445,12.476,400000.0
2006-12-19 04:54:00,12.419,12.511,12.389,12.511,500000.0
2006-12-19 04:55:00,12.532,12.532,12.45,12.45,250000.0
2006-12-19 04:57:00,12.545,12.552,12.481,12.508,350000.0
2006-12-19 04:58:00,12.418,12.541,12.418,12.467,400000.0
2006-12-19 04:59:00,12.438,12.514,12.426,12.486,500000.0
2006-12-19 05:00:00,12.46,12.523,12.415,12.449,350000.0
2006-12-19 05:01:00,12.453,12.54,12.443,12.472,400000.0
2006-12-19 05:02:00,12.497,12.575,12.45,12.495,450000.0
2006-12-19 05:03:00,12.565,12.565,12.454,12.539,600000.0
2006-12-19 05:04:00,12.476,12.57,12.47,12.57,300000.0
2006-12-19 05:05:00,12.534,12.567,12.472,12.567,300000.0
2006-12-19 05:09:00,12.573,12.573,12.504,12.513,300000.0
2006-12-19 05:11:00,12.542,12.548,12.395,12.407,300000.0
2006-12-19 05:12:00,12.398,12.542,12.398,12.467,350000.0
2006-12-19 05:15:00,12.44,12.5,12.414,12.492,550000.0
2006-12-19 05:16:00,12.425,12.51,12.425,12.442,500000.0
2006-12-19 05:17:00,12.439,12.531,12.414,12.499,600000.0
2006-12-19 05:20:00,12.524,12.604,12.469,12.531,350000.0
2006-12-19 05:23:00,12.408,12.525,12.408,12.469,300000.0
2006-12-19 05:24:00,12.454,12.554,12.442,12.49,350000.0
2006-12-19 05:27:00,12.513,12.538,12.413,12.518,350000.0
2006-12-19 05:30:00,12.538,12.542,12.49,12.533,350000.0
2006-12-19 05:32:00,12.475,12.521,12.417,12.46,450000.0
2006-12-19 05:37:00,12.519,12.519,12.439,12.473,200000.0
2006-12-19 05:38:00,12.525,12.525,12.433,12.433,100000.0
2006-12-19 05:40:00,12.524,12.551,12.454,12.502,400000.0
2006-12-19 05:41:00,12.513,12.539,12.446,12.497,400000.0
2006-12-19 05:42:00,12.432,12.488,12.428,12.428,350000.0
2006-12-19 05:43:00,12.516,12.549,12.433,12.433,450000.0
2006-12-19 05:44:00,12.553,12.553,12.449,12.542,250000.0
2006-12-19 05:45:00,12.423,12.496,12.409,12.417,250000.0
2006-12-19 05:46:00,12.487,12.543,12.487,12.487,200000.0
2006-12-19 05:47:00,12.544,12.564,12.419,12.511,450000.0
2006-12-19 05:48:00,12.53,12.532,12.434,12.532,150000.0
2006-12-19 05:51:00,12.495,12.525,12.467,12.523,450000.0
2006-12-19 05:52:00,12.538,12.567,12.435,12.545,450000.0
2006-12-19 05:54:00,12.479,12.513,12.459,12.472,300000.0
2006-12-19 05:55:00,12.463,12.54,12.435,12.475,350000.0
2006-12-19 05:57:00,12.469,12.584,12.451,12.533,600000.0
2006-12-19 05:59:00,12.46,12.532,12.443,12.523,400000.0
2006-12-19 06:01:00,12.5,12.549,12.415,12.549,350000.0
2006-12-19 06:02:00,12.458,12.584,12.449,12.522,300000.0
2006-12-19 06:03:00,12.43,12.542,12.408,12.542,600000.0
2006-12-19 06:05:00,12.417,12.561,12.417,12.427,500000.0
2006-12-19 06:06:00,12.532,12.553,12.406,12.553,400000.0
2006-12-19 06:08:00,12.53,12.537,12.426,12.535,400000.0
2006-12-19 06:18:00,12.525,12.525,12.52,12.52,100000.0
2006-12-19 06:19:00,12.528,12.542,12.444,12.461,500000.0
2006-12-19 06:20:00,12.419,12.55,12.419,12.478,350000.0
2006-12-19 06:21:00,12.511,12.553,12.472,12.553,250000.0
2006-12-19 06:22:00,12.451,12.555,12.421,12.535,350000.0
2006-12-19 06:23:00,12.52,12.544,12.51,12.544,150000.0
2006-12-19 06:24:00,12.453,12.453,12.445,12.445,100000.0
2006-12-19 06:25:00,12.476,12.582,12.462,12.52,350000.0
2006-12-19 06:26:00,12.526,12.537,12.428,12.428,550000.0
2006-12-19 06:27:00,12.542,12.542,12.472,12.526,500000.0
2006-12-19 06:28:00,12.506,12.516,12.41,12.516,250000.0
2006-12-19 06:29:00,12.526,12.565,12.402,12.55,550000.0
2006-12-19 06:30:00,12.449,12.461,12.407,12.407,200000.0
2006-12-19 06:31:00,12.504,12.536,12.437,12.536,600000.0
2006-12-19 06:32:00,12.506,12.538,12.384,12.452,500000.0
2006-12-19 06:33:00,12.43,12.598,12.43,12.518,650000.0
2006-12-19 06:34:00,12.525,12.525,12.372,12.42,300000.0
2006-12-19 06:35:00,12.471,12.524,12.377,12.524,350000.0
2006-12-19 06:36:00,12.465,12.555,12.45,12.454,400000.0
2006-12-19 06:37:00,12.533,12.549,12.394,12.473,750000.0
2006-12-19 06:38:00,12.434,12.518,12.386,12.496,550000.0
2006-12-19 06:39:00,12.522,12.523,12.426,12.5,250000.0
2006-12-19 06:40:00,12.471,12.543,12.44,12.513,400000.0
2006-12-19 06:41:00,12.544,12.544,12.481,12.499,400000.0
2006-12-19 06:42:00,12.51,12.544,12.472,12.517,400000.0
2006-12-19 06:43:00,12.513,12.513,12.414,12.497,200000.0
2006-12-19 06:44:00,12.499,12.527,12.446,12.5,350000.0
2006-12-19 06:45:00,12.553,12.585,12.453,12.473,400000.0
2006-12-19 06:46:00,12.547,12.55,12.427,12.427,550000.0
2006-12-19 06:47:00,12.532,12.536,12.401,12.449,650000.0
2006-12-19 06:48:00,12.557,12.557,12.457,12.552,300000.0
2006-12-19 06:50:00,12.509,12.509,12.429,12.463,200000.0
2006-12-19 06:52:00,12.462,12.567,12.462,12.531,300000.0
2006-12-19 06:57:00,12.435,12.502,12.421,12.458,300000.0
2006-12-19 06:58:00,12.456,12.547,12.456,12.547,250000.0
2006-12-19 07:00:00,12.485,12.516,12.403,12.516,400000.0
2006-12-19 07:01:00,12.481,12.525,12.448,12.448,250000.0
2006-12-19 07:02:00,12.438,12.522,12.421,12.421,300000.0
2006-12-19 07:03:00,12.428,12.513,12.428,12.44,350000.0
2006-12-19 07:07:00,12.508,12.521,12.443,12.514,400000.0
2006-12-19 07:10:00,12.448,12.532,12.448,12.459,350000.0
2006-12-19 07:11:00,12.493,12.528,12.412,12.412,200000.0
2006-12-19 07:12:00,12.475,12.506,12.397,12.502,250000.0
2006-12-19 07:13:00,12.417,12.457,12.37,12.4,250000.0
2006-12-19 07:14:00,12.423,12.483,12.423,12.469,350000.0
2006-12-19 07:15:00,12.46,12.48,12.395,12.466,400000.0
2006-12-19 07:16:00,12.533,12.534,12.434,12.534,400000.0
2006-12-19 07:17:00,12.443,12.498,12.414,12.494,400000.0
2006-12-19 07:18:00,12.494,12.508,12.455,12.489,450000.0
2006-12-19 07:19:00,12.386,12.521,12.386,12.41,400000.0
2006-12-19 07:20:00,12.499,12.499,12.414,12.491,350000.0
2006-12-19 07:21:00,12.449,12.551,12.448,12.479,500000.0
2006-12-19 07:22:00,12.44,12.51,12.391,12.508,450000.0
2006-12-19 07:23:00,12.512,12.53,12.512,12.524,150000.0
2006-12-19 07:24:00,12.499,12.499,12.4,12.465,200000.0
2006-12-19 07:25:00,12.538,12.548,12.447,12.546,550000.0
2006-12-19 07:27:00,12.445,12.526,12.444,12.485,200000.0
2006-12-19 07:30:00,12.437,12.506,12.417,12.417,150000.0
2006-12-19 07:32:00,12.447,12.497,12.413,12.443,250000.0
2006-12-19 07:34:00,12.522,12.536,12.436,12.495,350000.0
2006-12-19 07:35:00,12.455,12.498,12.373,12.498,250000.0
2006-12-19 07:36:00,12.464,12.55,12.464,12.488,500000.0
2006-12-19 07:37:00,12.413,12.597,12.413,12.514,450000.0
2006-12-19 07:38:00,12.497,12.497,12.377,12.458,400000.0
2006-12-19 07:39:00,12.493,12.495,12.408,12.493,350000.0
2006-12-19 07:40:00,12.444,12.493,12.376,12.493,450000.0
2006-12-19 07:41:00,12.515,12.515,12.404,12.404,250000.0
2006-12-19 07:42:00,12.518,12.518,12.412,12.412,100000.0
2006-12-19 07:43:00,12.414,12.547,12.397,12.494,450000.0
2006-12-19 07:44:00,12.509,12.566,12.44,12.461,300000.0
2006-12-19 07:45:00,12.415,12.495,12.373,12.482,400000.0
2006-12-19 07:47:00,12.423,12.506,12.391,12.506,550000.0
2006-12-19 07:48:00,12.475,12.487,12.405,12.487,250000.0
2006-12-19 07:49:00,12.412,12.521,12.412,12.471,450000.0
2006-12-19 07:50:00,12.44,12.538,12.44,12.533,250000.0
2006-12-19 07:51:00,12.462,12.545,12.448,12.538,600000.0
2006-12-19 07:52:00,12.542,12.542,12.413,12.413,250000.0
2006-12-19 07:53:00,12.401,12.498,12.398,12.498,400000.0
2006-12-19 07:54:00,12.451,12.542,12.451,12.471,250000.0
2006-12-19 07:56:00,12.457,12.501,12.419,12.501,400000.0
2006-12-19 07:57:00,12.427,12.46,12.427,12.46,100000.0
2006-12-19 07:58:00,12.41,12.479,12.4,12.433,300000.0
2006-12-19 07:59:00,12.47,12.49,12.447,12.49,250000.0
2006-12-19 08:00:00,12.384,12.564,12.382,12.411,350000.0
2006-12-19 08:01:00,12.432,12.525,12.38,12.38,350000.0
2006-12-19 08:02:00,12.424,12.537,12.407,12.455,750000.0
2006-12-19 08:03:00,12.388,12.464,12.388,12.464,450000.0
2006-12-19 08:04:00,12.419,12.495,12.394,12.394,300000.0
2006-12-19 08:05:00,12.456,12.535,12.433,12.462,550000.0
2006-12-19 08:06:00,12.411,12.482,12.389,12.432,400000.0
2006-12-19 08:07:00,12.521,12.523,12.416,12.523,500000.0
2006-12-19 08:08:00,12.451,12.559,12.438,12.44,650000.0
2006-12-19 08:09:00,12.461,12.535,12.412,12.453,500000.0
2006-12-19 08:10:00,12.535,12.535,12.426,12.511,500000.0
2006-12-19 08:11:00,12.515,12.527,12.413,12.493,300000.0
2006-12-19 08:12:00,12.455,12.538,12.396,12.424,500000.0
2006-12-19 08:13:00,12.496,12.506,12.372,12.4,400000.0
2006-12-19 08:14:00,12.385,12.484,12.357,12.484,400000.0
2006-12-19 08:17:00,12.531,12.531,12.416,12.495,650000.0
2006-12-19 08:18:00,12.481,12.545,12.412,12.493,550000.0
2006-12-19 08:19:00,12.436,12.501,12.436,12.456,250000.0
2006-12-19 08:20:00,12.535,12.535,12.392,12.479,550000.0
2006-12-19 08:21:00,12.431,12.538,12.392,12.45,550000.0
2006-12-19 08:22:00,12.424,12.525,12.413,12.433,350000.0
2006-12-19 08:23:00,12.455,12.577,12.455,12.538,300000.0
2006-12-19 08:24:00,12.527,12.531,12.448,12.448,250000.0
2006-12-19 08:25:00,12.423,12.546,12.423,12.528,350000.0
2006-12-19 08:26:00,12.516,12.516,12.398,12.505,500000.0
2006-12-19 08:27:00,12.509,12.509,12.438,12.502,400000.0
2006-12-19 08:28:00,12.52,12.558,12.452,12.517,450000.0
2006-12-19 08:29:00,12.444,12.536,12.429,12.514,400000.0
2006-12-19 08:30:00,12.512,12.544,12.444,12.492,400000.0
2006-12-19 08:31:00,12.443,12.538,12.443,12.484,400000.0
2006-12-19 08:32:00,12.545,12.545,12.401,12.491,300000.0
2006-12-19 08:33:00,12.516,12.544,12.405,12.5,400000.0
2006-12-19 08:34:00,12.476,12.535,12.446,12.461,300000.0
2006-12-19 08:35:00,12.432,12.511,12.432,12.511,100000.0
2006-12-19 08:36:00,12.519,12.562,12.444,12.469,500000.0
2006-12-19 08:37:00,12.511,12.566,12.467,12.504,250000.0
2006-12-19 08:38:00,12.504,12.527,12.395,12.421,650000.0
2006-12-19 08:39:00,12.459,12.513,12.408,12.408,250000.0
2006-12-19 08:41:00,12.514,12.536,12.474,12.474,350000.0
2006-12-19 08:42:00,12.543,12.543,12.428,12.517,450000.0
2006-12-19 08:43:00,12.483,12.536,12.483,12.536,150000.0
2006-12-19 08:45:00,12.533,12.586,12.494,12.494,350000.0
2006-12-19 08:48:00,12.456,12.516,12.456,12.478,450000.0
2006-12-19 08:49:00,12.57,12.584,12.492,12.532,400000.0
2006-12-19 08:51:00,12.542,12.583,12.479,12.521,350000.0
2006-12-19 08:53:00,12.567,12.59,12.504,12.55,400000.0
2006-12-19 08:55:00,12.581,12.597,12.467,12.597,250000.0
2006-12-19 08:56:00,12.505,12.623,12.478,12.554,550000.0
2006-12-19 08:59:00,12.585,12.595,12.467,12.548,500000.0
2006-12-19 09:00:00,12.537,12.587,12.427,12.435,550000.0
2006-12-19 09:01:00,12.515,12.515,12.424,12.424,200000.0
2006-12-19 09:02:00,12.416,12.544,12.416,12.461,550000.0
2006-12-19 09:03:00,12.454,12.528,12.433,12.433,300000.0
2006-12-19 09:04:00,12.533,12.565,12.435,12.565,400000.0
2006-12-19 09:05:00,12.483,12.549,12.426,12.535,400000.0
2006-12-19 09:06:00,12.495,12.53,12.452,12.498,350000.0
2006-12-19 09:07:00,12.44,12.564,12.44,12.564,400000.0
2006-12-19 09:08:00,12.545,12.591,12.469,12.469,350000.0
2006-12-19 09:09:00,12.451,12.589,12.451,12.464,450000.0
2006-12-19 09:10:00,12.542,12.542,12.423,12.54,350000.0
2006-12-19 09:11:00,12.53,12.53,12.398,12.445,550000.0
2006-12-19 09:12:00,12.528,12.569,12.431,12.447,550000.0
2006-12-19 09:13:00,12.469,12.557,12.429,12.557,450000.0
2006-12-19 09:14:00,12.518,12.532,12.437,12.451,500000.0
2006-12-19 09:15:00,12.473,12.546,12.436,12.513,350000.0
2006-12-19 09:16:00,12.496,12.594,12.446,12.492,350000.0
2006-12-19 09:17:00,12.569,12.569,12.429,12.512,550000.0
2006-12-19 09:18:00,12.528,12.591,12.462,12.558,400000.0
2006-12-19 09:19:00,12.591,12.591,12.467,12.563,450000.0
2006-12-19 09:20:00,12.484,12.572,12.451,12.457,450000.0
2006-12-19 09:21:00,12.481,12.55,12.426,12.55,550000.0
2006-12-19 09:22:00,12.527,12.564,12.461,12.496,450000.0
2006-12-19 09:23:00,12.439,12.527,12.391,12.526,450000.0
2006-12-19 09:24:00,12.43,12.519,12.43,12.494,400000.0
2006-12-19 09:25:00,12.561,12.561,12.427,12.462,350000.0
2006-12-19 09:26:00,12.46,12.531,12.434,12.439,400000.0
2006-12-19 09:27:00,12.463,12.533,12.423,12.423,250000.0
2006-12-19 09:28:00,12.465,12.51,12.428,12.508,350000.0
2006-12-19 09:29:00,12.416,12.527,12.403,12.523,300000.0
2006-12-19 09:30:00,12.464,12.55,12.438,12.536,400000.0
2006-12-19 09:32:00,12.466,12.526,12.413,12.526,250000.0
2006-12-19 09:33:00,12.503,12.554,12.396,12.554,450000.0
2006-12-19 09:34:00,12.47,12.558,12.423,12.533,500000.0
2006-12-19 09:35:00,12.454,12.569,12.454,12.569,350000.0
2006-12-19 09:36:00,12.508,12.587,12.436,12.436,500000.0
2006-12-19 09:38:00,12.461,12.553,12.415,12.553,450000.0
2006-12-19 09:39:00,12.573,12.573,12.408,12.56,500000.0
2006-12-19 09:40:00,12.47,12.591,12.425,12.427,550000.0
2006-12-19 09:41:00,12.534,12.606,12.502,12.502,350000.0
2006-12-19 09:42:00,12.583,12.583,12.488,12.51,400000.0
2006-12-19 09:43:00,12.6,12.6,12.437,12.576,550000.0
2006-12-19 09:44:00,12.532,12.594,12.491,12.513,350000.0
2006-12-19 09:45:00,12.473,12.582,12.465,12.566,350000.0
2006-12-19 09:46:00,12.512,12.512,12.488,12.488,100000.0
2006-12-19 09:47:00,12.497,12.573,12.497,12.558,300000.0
2006-12-19 09:48:00,12.582,12.582,12.43,12.472,450000.0
2006-12-19 09:49:00,12.518,12.577,12.465,12.509,350000.0
2006-12-19 09:50:00,12.485,12.581,12.432,12.448,500000.0
2006-12-19 09:51:00,12.533,12.533,12.445,12.449,350000.0
2006-12-19 09:52:00,12.522,12.522,12.362,12.471,400000.0
2006-12-19 09:53:00,12.417,12.531,12.413,12.413,400000.0
2006-12-19 09:54:00,12.519,12.536,12.394,12.494,350000.0
2006-12-19 09:55:00,12.505,12.596,12.457,12.496,400000.0
2006-12-19 09:56:00,12.487,12.575,12.451,12.575,400000.0
2006-12-19 09:57:00,12.486,12.568,12.448,12.552,500000.0
2006-12-19 09:58:00,12.471,12.546,12.451,12.495,400000.0
2006-12-19 09:59:00,12.49,12.597,12.453,12.588,450000.0
2006-12-19 10:00:00,12.547,12.552,12.457,12.533,550000.0
2006-12-19 10:01:00,12.496,12.549,12.404,12.516,500000.0
2006-12-19 10:02:00,12.429,12.559,12.429,12.528,350000.0
2006-12-19 10:03:00,12.527,12.579,12.456,12.467,400000.0
2006-12-19 10:05:00,12.421,12.563,12.394,12.563,400000.0
2006-12-19 10:06:00,12.49,12.573,12.421,12.573,450000.0
2006-12-19 10:08:00,12.435,12.581,12.435,12.571,450000.0
2006-12-19 10:09:00,12.588,12.604,12.466,12.576,450000.0
2006-12-19 10:10:00,12.567,12.61,12.489,12.585,550000.0
2006-12-19 10:11:00,12.6,12.6,12.476,12.477,500000.0
2006-12-19 10:12:00,12.577,12.577,12.443,12.513,350000.0
2006-12-19 10:13:00,12.504,12.573,12.457,12.499,500000.0
2006-12-19 10:14:00,12.564,12.565,12.465,12.562,350000.0
2006-12-19 10:15:00,12.603,12.603,12.509,12.566,350000.0
2006-12-19 10:16:00,12.482,12.633,12.482,12.575,400000.0
2006-12-19 10:17:00,12.53,12.566,12.455,12.482,400000.0
2006-12-19 10:18:00,12.475,12.624,12.475,12.595,450000.0
2006-12-19 10:19:00,12.479,12.589,12.455,12.539,400000.0
2006-12-19 10:20:00,12.504,12.563,12.45,12.459,550000.0
2006-12-19 10:21:00,12.536,12.588,12.533,12.574,400000.0
2006-12-19 10:23:00,12.552,12.56,12.426,12.519,450000.0
2006-12-19 10:24:00,12.56,12.579,12.424,12.579,900000.0
2006-12-19 10:25:00,12.482,12.639,12.475,12.576,700000.0
2006-12-19 10:26:00,12.583,12.583,12.443,12.443,350000.0
2006-12-19 10:27:00,12.535,12.565,12.461,12.565,450000.0
2006-12-19 10:28:00,12.571,12.608,12.483,12.533,350000.0
2006-12-19 10:29:00,12.606,12.642,12.477,12.57,900000.0
2006-12-19 10:30:00,12.506,12.579,12.46,12.499,400000.0
2006-12-19 10:31:00,12.47,12.545,12.468,12.515,350000.0
2006-12-19 10:32:00,12.547,12.596,12.474,12.566,700000.0
2006-12-19 10:33:00,12.559,12.578,12.468,12.57,400000.0
2006-12-19 10:34:00,12.574,12.592,12.447,12.545,500000.0
2006-12-19 10:35:00,12.471,12.593,12.453,12.523,400000.0
2006-12-19 10:36:00,12.501,12.594,12.464,12.465,500000.0
2006-12-19 10:37:00,12.561,12.561,12.413,12.453,400000.0
2006-12-19 10:38:00,12.408,12.558,12.408,12.54,400000.0
2006-12-19 10:39:00,12.564,12.618,12.472,12.472,650000.0
2006-12-19 10:40:00,12.551,12.559,12.429,12.559,550000.0
2006-12-19 10:41:00,12.565,12.589,12.464,12.487,350000.0
2006-12-19 10:42:00,12.554,12.554,12.407,12.517,750000.0
2006-12-19 10:43:00,12.516,12.597,12.43,12.489,400000.0
2006-12-19 10:44:00,12.55,12.626,12.466,12.584,900000.0
2006-12-19 10:45:00,12.555,12.592,12.416,12.508,350000.0
2006-12-19 10:47:00,12.544,12.6,12.465,12.465,350000.0
2006-12-19 10:48:00,12.5,12.608,12.466,12.608,450000.0
2006-12-19 10:49:00,12.609,12.609,12.467,12.488,600000.0
2006-12-19 10:50:00,12.564,12.609,12.488,12.488,800000.0
2006-12-19 10:51:00,12.572,12.601,12.45,12.585,550000.0
2006-12-19 10:52:00,12.564,12.603,12.447,12.555,950000.0
2006-12-19 10:53:00,12.525,12.576,12.437,12.485,500000.0
2006-12-19 10:55:00,12.548,12.632,12.493,12.553,800000.0
2006-12-19 10:56:00,12.524,12.573,12.437,12.573,400000.0
2006-12-19 10:57:00,12.53,12.566,12.406,12.529,450000.0
2006-12-19 10:58:00,12.461,12.537,12.403,12.464,350000.0
2006-12-19 10:59:00,12.521,12.552,12.4,12.4,450000.0
2006-12-19 11:00:00,12.464,12.546,12.409,12.442,350000.0
2006-12-19 11:01:00,12.42,12.575,12.42,12.526,500000.0
2006-12-19 11:02:00,12.568,12.568,12.436,12.492,400000.0
2006-12-19 11:03:00,12.463,12.552,12.419,12.465,550000.0
2006-12-19 11:04:00,12.549,12.549,12.44,12.539,400000.0
2006-12-19 11:05:00,12.401,12.536,12.401,12.43,550000.0
2006-12-19 11:06:00,12.528,12.551,12.431,12.432,350000.0
2006-12-19 11:07:00,12.5,12.531,12.415,12.508,450000.0
2006-12-19 11:08:00,12.446,12.549,12.424,12.549,350000.0
2006-12-19 11:09:00,12.551,12.551,12.443,12.533,500000.0
2006-12-19 11:10:00,12.425,12.565,12.425,12.491,400000.0
2006-12-19 11:11:00,12.546,12.57,12.428,12.531,350000.0
2006-12-19 11:12:00,12.537,12.554,12.419,12.506,550000.0
2006-12-19 11:13:00,12.532,12.561,12.452,12.561,500000.0
2006-12-19 11:14:00,12.448,12.556,12.43,12.556,400000.0
2006-12-19 11:15:00,12.451,12.566,12.444,12.49,400000.0
2006-12-19 11:16:00,12.472,12.543,12.442,12.543,500000.0
2006-12-19 11:17:00,12.561,12.562,12.444,12.562,350000.0
2006-12-19 11:18:00,12.479,12.529,12.478,12.493,350000.0
2006-12-19 11:19:00,12.467,12.572,12.436,12.572,550000.0
2006-12-19 11:20:00,12.526,12.542,12.428,12.463,400000.0
2006-12-19 11:21:00,12.556,12.556,12.43,12.524,450000.0
2006-12-19 11:22:00,12.529,12.54,12.38,12.389,400000.0
2006-12-19 11:24:00,12.488,12.549,12.421,12.51,550000.0
2006-12-19 11:25:00,12.44,12.542,12.439,12.443,550000.0
2006-12-19 11:26:00,12.521,12.559,12.423,12.555,400000.0
2006-12-19 11:27:00,12.427,12.539,12.427,12.539,500000.0
2006-12-19 11:28:00,12.428,12.513,12.409,12.513,350000.0
2006-12-19 11:29:00,12.457,12.537,12.436,12.463,500000.0
2006-12-19 11:30:00,12.547,12.561,12.436,12.436,500000.0
2006-12-19 11:31:00,12.524,12.553,12.446,12.508,350000.0
2006-12-19 11:32:00,12.507,12.556,12.441,12.441,450000.0
2006-12-19 11:34:00,12.517,12.551,12.416,12.551,550000.0
2006-12-19 11:35:00,12.512,12.546,12.407,12.481,450000.0
2006-12-19 11:36:00,12.455,12.56,12.409,12.458,550000.0
2006-12-19 11:37:00,12.431,12.536,12.388,12.489,400000.0
2006-12-19 11:38:00,12.473,12.504,12.411,12.501,400000.0
2006-12-19 11:39:00,12.456,12.528,12.413,12.432,350000.0
2006-12-19 11:40:00,12.457,12.55,12.439,12.488,400000.0
2006-12-19 11:41:00,12.424,12.53,12.424,12.455,350000.0
2006-12-19 11:42:00,12.403,12.51,12.403,12.485,350000.0
2006-12-19 11:43:00,12.536,12.537,12.457,12.537,350000.0
2006-12-19 11:44:00,12.527,12.538,12.419,12.515,450000.0
2006-12-19 11:45:00,12.44,12.517,12.428,12.506,550000.0
2006-12-19 11:46:00,12.486,12.529,12.396,12.425,400000.0
2006-12-19 11:47:00,12.469,12.556,12.402,12.512,500000.0
2006-12-19 11:48:00,12.508,12.546,12.451,12.528,400000.0
2006-12-19 11:49:00,12.494,12.499,12.37,12.439,350000.0
2006-12-19 11:50:00,12.466,12.531,12.402,12.531,350000.0
2006-12-19 11:51:00,12.419,12.572,12.419,12.533,450000.0
2006-12-19 11:52:00,12.424,12.514,12.364,12.514,450000.0
2006-12-19 11:53:00,12.405,12.531,12.405,12.43,400000.0
2006-12-19 11:54:00,12.525,12.525,12.405,12.479,550000.0
2006-12-19 11:56:00,12.478,12.534,12.452,12.454,350000.0
2006-12-19 11:57:00,12.525,12.525,12.405,12.473,450000.0
2006-12-19 11:58:00,12.463,12.514,12.379,12.514,350000.0
2006-12-19 11:59:00,12.463,12.497,12.386,12.442,450000.0
2006-12-19 12:00:00,12.477,12.477,12.378,12.378,350000.0
2006-12-19 12:01:00,12.499,12.499,12.387,12.412,500000.0
2006-12-19 12:02:00,12.474,12.481,12.363,12.363,400000.0
2006-12-19 12:03:00,12.38,12.459,12.371,12.448,550000.0
2006-12-19 12:04:00,12.439,12.518,12.4,12.4,350000.0
2006-12-19 12:05:00,12.475,12.5,12.377,12.412,350000.0
2006-12-19 12:06:00,12.477,12.483,12.412,12.483,350000.0
2006-12-19 12:07:00,12.5,12.556,12.385,12.458,450000.0
2006-12-19 12:08:00,12.481,12.499,12.373,12.499,450000.0
2006-12-19 12:09:00,12.384,12.465,12.376,12.409,350000.0
2006-12-19 12:10:00,12.455,12.482,12.384,12.426,400000.0
2006-12-19 12:11:00,12.403,12.465,12.364,12.387,350000.0
2006-12-19 12:12:00,12.372,12.513,12.372,12.388,350000.0
2006-12-19 12:13:00,12.448,12.507,12.385,12.458,400000.0
2006-12-19 12:14:00,12.455,12.488,12.35,12.385,550000.0
2006-12-19 12:15:00,12.418,12.466,12.367,12.411,400000.0
2006-12-19 12:16:00,12.419,12.489,12.371,12.425,400000.0
2006-12-19 12:17:00,12.484,12.515,12.469,12.507,400000.0
2006-12-19 12:18:00,12.48,12.48,12.378,12.389,450000.0
2006-12-19 12:19:00,12.425,12.474,12.347,12.38,450000.0
2006-12-19 12:20:00,12.417,12.502,12.328,12.432,500000.0
2006-12-19 12:21:00,12.486,12.562,12.448,12.505,500000.0
2006-12-19 12:22:00,12.513,12.513,12.396,12.466,400000.0
2006-12-19 12:23:00,12.493,12.513,12.386,12.399,400000.0
2006-12-19 12:24:00,12.516,12.516,12.4,12.482,600000.0
2006-12-19 12:25:00,12.503,12.503,12.378,12.466,450000.0
2006-12-19 12:26:00,12.48,12.48,12.37,12.423,450000.0
2006-12-19 12:27:00,12.482,12.522,12.384,12.466,550000.0
2006-12-19 12:28:00,12.457,12.486,12.356,12.428,500000.0
2006-12-19 12:29:00,12.459,12.487,12.32,12.32,500000.0
2006-12-19 12:31:00,12.458,12.472,12.407,12.465,350000.0
2006-12-19 12:32:00,12.383,12.516,12.383,12.398,300000.0
2006-12-19 12:33:00,12.485,12.485,12.348,12.348,250000.0
2006-12-19 12:34:00,12.374,12.49,12.367,12.367,450000.0
2006-12-19 12:35:00,12.505,12.505,12.382,12.382,350000.0
2006-12-19 12:36:00,12.499,12.499,12.358,12.464,350000.0
2006-12-19 12:37:00,12.504,12.504,12.397,12.409,500000.0
2006-12-19 12:38:00,12.474,12.483,12.36,12.434,450000.0
2006-12-19 12:39:00,12.461,12.491,12.352,12.452,450000.0
2006-12-19 12:40:00,12.443,12.5,12.386,12.42,450000.0
2006-12-19 12:41:00,12.442,12.478,12.351,12.478,450000.0
2006-12-19 12:42:00,12.393,12.521,12.393,12.469,550000.0
2006-12-19 12:43:00,12.445,12.488,12.382,12.404,500000.0
2006-12-19 12:44:00,12.457,12.521,12.394,12.394,450000.0
2006-12-19 12:45:00,12.413,12.481,12.355,12.401,400000.0
2006-12-19 12:46:00,12.354,12.467,12.347,12.347,500000.0
2006-12-19 12:47:00,12.4,12.5,12.355,12.427,350000.0
2006-12-19 12:48:00,12.388,12.49,12.334,12.459,550000.0
2006-12-19 12:50:00,12.453,12.516,12.418,12.418,400000.0
2006-12-19 12:51:00,12.395,12.515,12.378,12.509,500000.0
2006-12-19 12:52:00,12.443,12.543,12.423,12.504,500000.0
2006-12-19 12:53:00,12.396,12.48,12.381,12.48,500000.0
2006-12-19 12:54:00,12.487,12.51,12.393,12.452,450000.0
2006-12-19 12:55:00,12.441,12.507,12.385,12.507,450000.0
2006-12-19 12:56:00,12.473,12.497,12.372,12.394,450000.0
2006-12-19 12:57:00,12.462,12.512,12.379,12.379,400000.0
2006-12-19 12:59:00,12.445,12.491,12.359,12.484,450000.0
2006-12-19 13:00:00,12.506,12.544,12.421,12.456,500000.0
2006-12-19 13:01:00,12.395,12.553,12.395,12.486,400000.0
2006-12-19 13:02:00,12.409,12.519,12.409,12.465,400000.0
2006-12-19 13:03:00,12.447,12.513,12.367,12.367,450000.0
2006-12-19 13:04:00,12.457,12.557,12.423,12.427,450000.0
2006-12-19 13:05:00,12.392,12.503,12.392,12.486,400000.0
2006-12-19 13:06:00,12.517,12.517,12.395,12.49,450000.0
2006-12-19 13:07:00,12.544,12.544,12.394,12.46,500000.0
2006-12-19 13:08:00,12.423,12.516,12.389,12.391,400000.0
2006-12-19 13:09:00,12.513,12.516,12.407,12.415,450000.0
2006-12-19 13:11:00,12.416,12.533,12.416,12.483,400000.0
2006-12-19 13:12:00,12.507,12.533,12.414,12.414,550000.0
2006-12-19 13:13:00,12.519,12.519,12.378,12.483,450000.0
2006-12-19 13:14:00,12.385,12.505,12.385,12.489,350000.0
2006-12-19 13:15:00,12.43,12.519,12.369,12.477,400000.0
2006-12-19 13:16:00,12.489,12.489,12.399,12.488,350000.0
2006-12-19 13:17:00,12.504,12.524,12.422,12.524,450000.0
2006-12-19 13:18:00,12.384,12.53,12.384,12.508,400000.0
2006-12-19 13:19:00,12.417,12.492,12.36,12.394,400000.0
2006-12-19 13:20:00,12.421,12.496,12.388,12.445,500000.0
2006-12-19 13:21:00,12.376,12.472,12.36,12.368,350000.0
2006-12-19 13:22:00,12.399,12.5,12.382,12.408,400000.0
2006-12-19 13:23:00,12.416,12.491,12.35,12.359,350000.0
2006-12-19 13:24:00,12.451,12.491,12.359,12.41,450000.0
2006-12-19 13:25:00,12.482,12.517,12.419,12.517,350000.0
2006-12-19 13:26:00,12.424,12.499,12.362,12.425,550000.0
2006-12-19 13:27:00,12.414,12.499,12.414,12.465,500000.0
2006-12-19 13:28:00,12.449,12.499,12.354,12.392,400000.0
2006-12-19 13:29:00,12.495,12.528,12.375,12.487,350000.0
2006-12-19 13:30:00,12.49,12.49,12.319,12.367,450000.0
2006-12-19 13:31:00,12.369,12.492,12.369,12.488,450000.0
2006-12-19 13:32:00,12.427,12.536,12.388,12.388,500000.0
2006-12-19 13:33:00,12.409,12.478,12.394,12.432,350000.0
2006-12-19 13:34:00,12.398,12.543,12.398,12.426,350000.0
2006-12-19 13:35:00,12.466,12.522,12.406,12.406,400000.0
2006-12-19 13:36:00,12.456,12.531,12.393,12.475,450000.0
2006-12-19 13:37:00,12.368,12.462,12.359,12.462,350000.0
2006-12-19 13:38:00,12.435,12.505,12.37,12.505,400000.0
2006-12-19 13:39:00,12.483,12.526,12.409,12.486,500000.0
2006-12-19 13:40:00,12.477,12.536,12.412,12.522,350000.0
2006-12-19 13:41:00,12.418,12.52,12.418,12.52,400000.0
2006-12-19 13:42:00,12.509,12.509,12.399,12.44,350000.0
2006-12-19 13:45:00,12.35,12.474,12.318,12.474,450000.0
2006-12-19 13:46:00,12.494,12.512,12.397,12.456,550000.0
2006-12-19 13:47:00,12.528,12.528,12.422,12.428,350000.0
2006-12-19 13:48:00,12.486,12.508,12.402,12.506,650000.0
2006-12-19 13:49:00,12.444,12.509,12.362,12.469,450000.0
2006-12-19 13:50:00,12.421,12.471,12.382,12.396,500000.0
2006-12-19 13:51:00,12.459,12.538,12.414,12.414,450000.0
2006-12-19 13:52:00,12.523,12.547,12.42,12.513,450000.0
2006-12-19 13:53:00,12.399,12.486,12.359,12.415,500000.0
2006-12-19 13:54:00,12.46,12.521,12.396,12.491,400000.0
2006-12-19 13:55:00,12.457,12.509,12.423,12.433,450000.0
2006-12-19 13:56:00,12.46,12.496,12.346,12.372,500000.0
2006-12-19 13:57:00,12.437,12.491,12.381,12.481,450000.0
2006-12-19 13:58:00,12.382,12.517,12.382,12.483,550000.0
2006-12-19 13:59:00,12.469,12.501,12.426,12.501,400000.0
2006-12-19 14:00:00,12.462,12.462,12.322,12.378,500000.0
2006-12-19 14:01:00,12.322,12.466,12.313,12.466,450000.0
2006-12-19 14:02:00,12.485,12.49,12.363,12.44,600000.0
2006-12-19 14:03:00,12.48,12.518,12.38,12.43,600000.0
2006-12-19 14:04:00,12.339,12.442,12.339,12.442,350000.0
2006-12-19 14:05:00,12.446,12.483,12.348,12.451,400000.0
2006-12-19 14:06:00,12.435,12.488,12.341,12.424,450000.0
2006-12-19 14:07:00,12.412,12.461,12.342,12.422,450000.0
2006-12-19 14:08:00,12.399,12.474,12.363,12.447,450000.0
2006-12-19 14:09:00,12.326,12.46,12.315,12.37,550000.0
2006-12-19 14:10:00,12.329,12.45,12.329,12.398,350000.0
2006-12-19 14:11:00,12.412,12.435,12.336,12.427,500000.0
2006-12-19 14:12:00,12.46,12.475,12.43,12.431,500000.0
2006-12-19 14:13:00,12.413,12.42,12.267,12.334,500000.0
2006-12-19 14:14:00,12.357,12.466,12.334,12.379,750000.0
2006-12-19 14:15:00,12.296,12.431,12.262,12.332,600000.0
2006-12-19 14:16:00,12.334,12.467,12.308,12.393,500000.0
2006-12-19 14:17:00,12.387,12.417,12.329,12.363,550000.0
2006-12-19 14:18:00,12.311,12.434,12.311,12.434,450000.0
2006-12-19 14:19:00,12.378,12.479,12.306,12.432,700000.0
2006-12-19 14:20:00,12.339,12.448,12.324,12.324,650000.0
2006-12-19 14:21:00,12.301,12.398,12.255,12.352,600000.0
2006-12-19 14:22:00,12.387,12.411,12.263,12.411,500000.0
2006-12-19 14:23:00,12.345,12.439,12.276,12.358,600000.0
2006-12-19 14:24:00,12.297,12.431,12.297,12.43,600000.0
2006-12-19 14:25:00,12.357,12.431,12.35,12.354,400000.0
2006-12-19 14:26:00,12.41,12.443,12.314,12.43,650000.0
2006-12-19 14:27:00,12.349,12.403,12.258,12.403,500000.0
2006-12-19 14:28:00,12.42,12.431,12.308,12.308,700000.0
2006-12-19 14:29:00,12.328,12.429,12.283,12.373,500000.0
2006-12-19 14:30:00,12.37,12.437,12.316,12.316,650000.0
2006-12-19 14:31:00,12.314,12.456,12.314,12.408,500000.0
2006-12-19 14:32:00,12.388,12.42,12.3,12.3,550000.0
2006-12-19 14:33:00,12.298,12.454,12.289,12.353,600000.0
2006-12-19 14:34:00,12.411,12.453,12.33,12.385,600000.0
2006-12-19 14:35:00,12.405,12.415,12.332,12.347,400000.0
2006-12-19 14:36:00,12.394,12.413,12.267,12.413,400000.0
2006-12-19 14:37:00,12.354,12.43,12.32,12.43,700000.0
2006-12-19 14:38:00,12.379,12.433,12.331,12.409,550000.0
2006-12-19 14:39:00,12.44,12.489,12.308,12.336,500000.0
2006-12-19 14:40:00,12.398,12.512,12.382,12.399,500000.0
2006-12-19 14:41:00,12.361,12.459,12.354,12.354,700000.0
2006-12-19 14:42:00,12.335,12.461,12.327,12.431,500000.0
2006-12-19 14:43:00,12.432,12.473,12.295,12.473,550000.0
2006-12-19 14:44:00,12.379,12.457,12.378,12.443,450000.0
2006-12-19 14:45:00,12.396,12.492,12.396,12.446,550000.0
2006-12-19 14:46:00,12.431,12.471,12.377,12.429,450000.0
2006-12-19 14:47:00,12.432,12.441,12.324,12.434,400000.0
2006-12-19 14:48:00,12.333,12.471,12.333,12.45,500000.0
2006-12-19 14:49:00,12.461,12.461,12.291,12.324,600000.0
2006-12-19 14:50:00,12.392,12.463,12.343,12.343,500000.0
2006-12-19 14:51:00,12.453,12.463,12.336,12.41,450000.0
2006-12-19 14:52:00,12.471,12.471,12.343,12.343,700000.0
2006-12-19 14:53:00,12.364,12.446,12.338,12.378,450000.0
2006-12-19 14:54:00,12.322,12.456,12.322,12.361,650000.0
2006-12-19 14:55:00,12.386,12.407,12.282,12.325,550000.0
2006-12-19 14:56:00,12.42,12.441,12.32,12.337,750000.0
2006-12-19 14:57:00,12.425,12.434,12.321,12.406,800000.0
2006-12-19 14:58:00,12.337,12.403,12.318,12.364,550000.0
2006-12-19 14:59:00,12.365,12.465,12.323,12.338,700000.0
2006-12-19 15:00:00,12.394,12.429,12.301,12.397,650000.0
2006-12-19 15:01:00,12.375,12.403,12.27,12.387,500000.0
2006-12-19 15:02:00,12.321,12.441,12.28,12.405,550000.0
2006-12-19 15:03:00,12.433,12.45,12.321,12.449,650000.0
2006-12-19 15:04:00,12.374,12.46,12.337,12.427,600000.0
2006-12-19 15:05:00,12.289,12.424,12.281,12.424,650000.0
2006-12-19 15:06:00,12.38,12.386,12.348,12.348,500000.0
2006-12-19 15:07:00,12.316,12.437,12.309,12.393,350000.0
2006-12-19 15:08:00,12.256,12.374,12.215,12.374,550000.0
2006-12-19 15:09:00,12.424,12.426,12.305,12.322,500000.0
2006-12-19 15:10:00,12.35,12.417,12.287,12.327,450000.0
2006-12-19 15:11:00,12.34,12.465,12.311,12.315,550000.0
2006-12-19 15:12:00,12.362,12.374,12.277,12.277,400000.0
2006-12-19 15:13:00,12.352,12.404,12.298,12.4,450000.0
2006-12-19 15:14:00,12.315,12.41,12.307,12.405,550000.0
2006-12-19 15:15:00,12.237,12.337,12.23,12.337,450000.0
2006-12-19 15:16:00,12.337,12.417,12.289,12.322,450000.0
2006-12-19 15:17:00,12.335,12.386,12.266,12.294,750000.0
2006-12-19 15:18:00,12.409,12.412,12.305,12.365,650000.0
2006-12-19 15:19:00,12.364,12.393,12.283,12.361,550000.0
2006-12-19 15:20:00,12.376,12.403,12.283,12.39,500000.0
2006-12-19 15:21:00,12.308,12.412,12.277,12.389,350000.0
2006-12-19 15:22:00,12.325,12.377,12.29,12.361,550000.0
2006-12-19 15:23:00,12.367,12.414,12.325,12.333,500000.0
2006-12-19 15:24:00,12.394,12.421,12.285,12.374,450000.0
2006-12-19 15:25:00,12.398,12.398,12.259,12.33,500000.0
2006-12-19 15:26:00,12.279,12.411,12.27,12.27,600000.0
2006-12-19 15:27:00,12.259,12.374,12.218,12.273,500000.0
2006-12-19 15:28:00,12.249,12.412,12.232,12.345,500000.0
2006-12-19 15:29:00,12.232,12.317,12.225,12.309,350000.0
2006-12-19 15:30:00,12.256,12.392,12.237,12.317,650000.0
2006-12-19 15:31:00,12.303,12.413,12.303,12.322,500000.0
2006-12-19 15:32:00,12.314,12.384,12.262,12.377,500000.0
2006-12-19 15:33:00,12.371,12.412,12.303,12.412,450000.0
2006-12-19 15:34:00,12.308,12.442,12.286,12.286,450000.0
2006-12-19 15:35:00,12.375,12.438,12.342,12.377,500000.0
2006-12-19 15:36:00,12.358,12.451,12.335,12.419,700000.0
2006-12-19 15:37:00,12.301,12.458,12.301,12.384,550000.0
2006-12-19 15:38:00,12.39,12.456,12.309,12.342,650000.0
2006-12-19 15:39:00,12.353,12.414,12.249,12.329,350000.0
2006-12-19 15:40:00,12.352,12.399,12.274,12.315,550000.0
2006-12-19 15:41:00,12.256,12.379,12.256,12.364,400000.0
2006-12-19 15:42:00,12.386,12.386,12.286,12.309,350000.0
2006-12-19 15:43:00,12.325,12.375,12.252,12.272,500000.0
2006-12-19 15:44:00,12.396,12.409,12.273,12.281,500000.0
2006-12-19 15:45:00,12.414,12.417,12.317,12.4,600000.0
2006-12-19 15:46:00,12.315,12.414,12.29,12.304,500000.0
2006-12-19 15:47:00,12.356,12.377,12.22,12.22,600000.0
2006-12-19 15:48:00,12.22,12.298,12.169,12.198,450000.0
2006-12-19 15:49:00,12.289,12.347,12.218,12.347,450000.0
2006-12-19 15:50:00,12.253,12.35,12.203,12.35,650000.0
2006-12-19 15:51:00,12.315,12.371,12.232,12.258,500000.0
2006-12-19 15:52:00,12.264,12.385,12.245,12.356,450000.0
2006-12-19 15:53:00,12.36,12.408,12.292,12.355,600000.0
2006-12-19 15:54:00,12.357,12.41,12.316,12.398,600000.0
2006-12-19 15:55:00,12.291,12.418,12.286,12.401,550000.0
2006-12-19 15:56:00,12.288,12.428,12.288,12.351,550000.0
2006-12-19 15:57:00,12.362,12.408,12.324,12.358,450000.0
2006-12-19 15:58:00,12.326,12.44,12.306,12.44,600000.0
2006-12-19 15:59:00,12.344,12.432,12.279,12.33,550000.0
2006-12-19 16:00:00,12.391,12.439,12.263,12.388,600000.0
2006-12-19 16:01:00,12.421,12.449,12.318,12.343,600000.0
2006-12-19 16:02:00,12.333,12.449,12.301,12.407,700000.0
2006-12-19 16:03:00,12.481,12.494,12.374,12.417,500000.0
2006-12-19 16:04:00,12.348,12.486,12.348,12.451,600000.0
2006-12-19 16:05:00,12.427,12.479,12.368,12.465,550000.0
2006-12-19 16:06:00,12.362,12.48,12.319,12.432,450000.0
2006-12-19 16:07:00,12.351,12.42,12.287,12.339,550000.0
2006-12-19 16:08:00,12.412,12.441,12.31,12.37,750000.0
2006-12-19 16:09:00,12.339,12.455,12.309,12.455,450000.0
2006-12-19 16:10:00,12.449,12.484,12.377,12.457,600000.0
2006-12-19 16:11:00,12.344,12.478,12.33,12.335,500000.0
2006-12-19 16:12:00,12.387,12.433,12.331,12.384,450000.0
2006-12-19 16:13:00,12.394,12.497,12.392,12.497,550000.0
2006-12-19 16:14:00,12.49,12.49,12.37,12.418,600000.0
2006-12-19 16:15:00,12.478,12.492,12.33,12.345,400000.0
2006-12-19 16:16:00,12.443,12.478,12.338,12.441,600000.0
2006-12-19 16:17:00,12.459,12.47,12.261,12.47,850000.0
2006-12-19 16:18:00,12.365,12.445,12.305,12.41,650000.0
2006-12-19 16:19:00,12.438,12.47,12.379,12.421,350000.0
2006-12-19 16:20:00,12.443,12.463,12.323,12.383,650000.0
2006-12-19 16:21:00,12.367,12.482,12.339,12.405,550000.0
2006-12-19 16:22:00,12.411,12.436,12.348,12.394,600000.0
2006-12-19 16:23:00,12.35,12.43,12.322,12.322,400000.0
2006-12-19 16:24:00,12.413,12.461,12.317,12.456,700000.0
2006-12-19 16:25:00,12.42,12.463,12.384,12.463,500000.0
2006-12-19 16:26:00,12.419,12.459,12.321,12.321,750000.0
2006-12-19 16:27:00,12.404,12.446,12.306,12.319,350000.0
2006-12-19 16:28:00,12.444,12.453,12.316,12.429,600000.0
2006-12-19 16:29:00,12.338,12.413,12.308,12.38,500000.0
2006-12-19 16:30:00,12.349,12.393,12.279,12.371,750000.0
2006-12-19 16:31:00,12.317,12.408,12.269,12.3,500000.0
2006-12-19 16:32:00,12.403,12.403,12.326,12.381,400000.0
2006-12-19 16:33:00,12.436,12.464,12.349,12.371,400000.0
2006-12-19 16:34:00,12.477,12.542,12.41,12.493,550000.0
2006-12-19 16:35:00,12.335,12.526,12.335,12.414,700000.0
2006-12-19 16:36:00,12.486,12.486,12.359,12.445,600000.0
2006-12-19 16:37:00,12.484,12.486,12.348,12.402,700000.0
2006-12-19 16:38:00,12.339,12.474,12.311,12.362,550000.0
2006-12-19 16:39:00,12.415,12.488,12.391,12.488,600000.0
2006-12-19 16:40:00,12.471,12.498,12.371,12.426,350000.0
2006-12-19 16:41:00,12.377,12.492,12.377,12.386,450000.0
2006-12-19 16:42:00,12.37,12.474,12.306,12.473,650000.0
2006-12-19 16:43:00,12.467,12.503,12.371,12.424,650000.0
2006-12-19 16:44:00,12.507,12.507,12.384,12.384,550000.0
2006-12-19 16:45:00,12.485,12.542,12.402,12.439,750000.0
2006-12-19 16:46:00,12.424,12.477,12.376,12.477,450000.0
2006-12-19 16:47:00,12.506,12.565,12.425,12.443,700000.0
2006-12-19 16:48:00,12.465,12.497,12.365,12.449,700000.0
2006-12-19 16:49:00,12.403,12.534,12.403,12.412,600000.0
2006-12-19 16:50:00,12.415,12.53,12.383,12.517,550000.0
2006-12-19 16:51:00,12.52,12.52,12.404,12.404,450000.0
2006-12-19 16:52:00,12.44,12.529,12.434,12.529,550000.0
2006-12-19 16:53:00,12.432,12.54,12.416,12.502,450000.0
2006-12-19 16:54:00,12.453,12.513,12.383,12.406,550000.0
2006-12-19 16:55:00,12.513,12.549,12.426,12.464,650000.0
2006-12-19 16:56:00,12.432,12.514,12.394,12.491,450000.0
2006-12-19 16:57:00,12.399,12.523,12.39,12.412,450000.0
2006-12-19 16:58:00,12.441,12.533,12.423,12.423,700000.0
2006-12-19 16:59:00,12.434,12.52,12.429,12.432,450000.0
2006-12-19 17:00:00,12.529,12.529,12.405,12.405,500000.0
2006-12-19 17:01:00,12.422,12.508,12.363,12.392,550000.0
2006-12-19 17:02:00,12.428,12.533,12.428,12.472,600000.0
2006-12-19 17:03:00,12.393,12.47,12.33,12.445,600000.0
2006-12-19 17:04:00,12.414,12.525,12.402,12.465,350000.0
2006-12-19 17:05:00,12.561,12.566,12.38,12.516,500000.0
2006-12-19 17:06:00,12.486,12.524,12.369,12.503,500000.0
2006-12-19 17:07:00,12.509,12.562,12.431,12.479,650000.0
2006-12-19 17:08:00,12.381,12.519,12.37,12.43,550000.0
2006-12-19 17:09:00,12.386,12.49,12.342,12.417,350000.0
2006-12-19 17:10:00,12.48,12.507,12.384,12.507,500000.0
2006-12-19 17:11:00,12.457,12.517,12.35,12.381,550000.0
2006-12-19 17:12:00,12.458,12.525,12.435,12.454,500000.0
2006-12-19 17:13:00,12.532,12.538,12.409,12.429,700000.0
2006-12-19 17:14:00,12.449,12.506,12.386,12.496,600000.0
2006-12-19 17:15:00,12.496,12.555,12.4,12.463,500000.0
2006-12-19 17:16:00,12.493,12.493,12.364,12.452,500000.0
2006-12-19 17:17:00,12.374,12.491,12.374,12.413,500000.0
2006-12-19 17:18:00,12.428,12.508,12.403,12.508,450000.0
2006-12-19 17:19:00,12.383,12.504,12.358,12.478,550000.0
2006-12-19 17:20:00,12.47,12.525,12.4,12.487,400000.0
2006-12-19 17:21:00,12.43,12.556,12.429,12.507,400000.0
2006-12-19 17:22:00,12.519,12.538,12.444,12.444,400000.0
2006-12-19 17:23:00,12.457,12.549,12.448,12.518,750000.0
2006-12-19 17:24:00,12.495,12.511,12.444,12.452,400000.0
2006-12-19 17:25:00,12.462,12.544,12.425,12.544,650000.0
2006-12-19 17:26:00,12.431,12.562,12.431,12.493,600000.0
2006-12-19 17:27:00,12.499,12.53,12.439,12.528,400000.0
2006-12-19 17:28:00,12.463,12.569,12.421,12.458,650000.0
2006-12-19 17:29:00,12.479,12.6,12.468,12.532,750000.0
2006-12-19 17:30:00,12.451,12.59,12.451,12.571,550000.0
2006-12-19 17:31:00,12.5,12.542,12.375,12.415,700000.0
2006-12-19 17:32:00,12.539,12.601,12.497,12.544,600000.0
2006-12-19 17:33:00,12.532,12.551,12.454,12.551,450000.0
2006-12-19 17:34:00,12.571,12.645,12.495,12.628,550000.0
2006-12-19 17:35:00,12.5,12.591,12.46,12.527,650000.0
2006-12-19 17:36:00,12.567,12.599,12.461,12.599,550000.0
2006-12-19 17:37:00,12.591,12.662,12.495,12.577,650000.0
2006-12-19 17:38:00,12.54,12.623,12.492,12.554,500000.0
2006-12-19 17:39:00,12.593,12.621,12.506,12.526,400000.0
2006-12-19 17:40:00,12.5,12.601,12.495,12.495,650000.0
2006-12-19 17:41:00,12.584,12.644,12.511,12.559,550000.0
2006-12-19 17:42:00,12.508,12.663,12.508,12.548,650000.0
2006-12-19 17:43:00,12.618,12.63,12.466,12.579,500000.0
2006-12-19 17:44:00,12.61,12.657,12.539,12.603,550000.0
2006-12-19 17:45:00,12.509,12.597,12.486,12.53,600000.0
2006-12-19 17:46:00,12.557,12.611,12.484,12.602,500000.0
2006-12-19 17:47:00,12.584,12.603,12.498,12.537,400000.0
2006-12-19 17:48:00,12.592,12.621,12.488,12.621,500000.0
2006-12-19 17:49:00,12.573,12.616,12.508,12.559,550000.0
2006-12-19 17:50:00,12.581,12.622,12.478,12.505,700000.0
2006-12-19 17:51:00,12.546,12.622,12.493,12.524,700000.0
2006-12-19 17:52:00,12.608,12.608,12.457,12.497,550000.0
2006-12-19 17:53:00,12.575,12.631,12.552,12.552,650000.0
2006-12-19 17:54:00,12.603,12.658,12.535,12.658,500000.0
2006-12-19 17:55:00,12.533,12.627,12.526,12.604,550000.0
2006-12-19 17:56:00,12.518,12.599,12.483,12.555,550000.0
2006-12-19 17:57:00,12.622,12.635,12.541,12.619,500000.0
2006-12-19 17:58:00,12.605,12.64,12.514,12.585,550000.0
2006-12-19 17:59:00,12.549,12.684,12.549,12.684,450000.0
2006-12-19 18:00:00,12.565,12.67,12.565,12.66,600000.0
2006-12-19 18:01:00,12.638,12.671,12.487,12.657,750000.0
2006-12-19 18:02:00,12.571,12.668,12.571,12.593,550000.0
2006-12-19 18:03:00,12.624,12.65,12.543,12.626,500000.0
2006-12-19 18:04:00,12.665,12.665,12.542,12.628,550000.0
2006-12-19 18:05:00,12.617,12.645,12.522,12.645,600000.0
2006-12-19 18:06:00,12.577,12.628,12.48,12.628,600000.0
2006-12-19 18:07:00,12.652,12.652,12.512,12.621,550000.0
2006-12-19 18:08:00,12.64,12.64,12.499,12.632,550000.0
2006-12-19 18:09:00,12.548,12.632,12.542,12.548,450000.0
2006-12-19 18:10:00,12.523,12.584,12.499,12.543,450000.0
2006-12-19 18:11:00,12.498,12.61,12.468,12.575,650000.0
2006-12-19 18:12:00,12.572,12.604,12.504,12.504,350000.0
2006-12-19 18:13:00,12.535,12.631,12.489,12.519,400000.0
2006-12-19 18:14:00,12.507,12.597,12.48,12.491,700000.0
2006-12-19 18:15:00,12.54,12.557,12.452,12.557,400000.0
2006-12-19 18:16:00,12.502,12.611,12.482,12.568,600000.0
2006-12-19 18:17:00,12.554,12.606,12.492,12.499,550000.0
2006-12-19 18:18:00,12.516,12.568,12.421,12.45,600000.0
2006-12-19 18:19:00,12.6,12.6,12.479,12.553,350000.0
2006-12-19 18:20:00,12.499,12.582,12.419,12.49,600000.0
2006-12-19 18:21:00,12.517,12.615,12.48,12.559,700000.0
2006-12-19 18:22:00,12.462,12.601,12.436,12.501,550000.0
2006-12-19 18:23:00,12.582,12.605,12.465,12.465,600000.0
2006-12-19 18:24:00,12.606,12.606,12.485,12.592,450000.0
2006-12-19 18:25:00,12.465,12.588,12.459,12.499,700000.0
2006-12-19 18:26:00,12.536,12.609,12.512,12.609,600000.0
2006-12-19 18:27:00,12.581,12.583,12.458,12.458,450000.0
2006-12-19 18:28:00,12.555,12.59,12.462,12.569,450000.0
2006-12-19 18:29:00,12.584,12.612,12.531,12.603,600000.0
2006-12-19 18:30:00,12.548,12.591,12.468,12.499,550000.0
2006-12-19 18:31:00,12.566,12.599,12.471,12.565,600000.0
2006-12-19 18:32:00,12.513,12.586,12.411,12.586,750000.0
2006-12-19 18:33:00,12.547,12.575,12.469,12.481,500000.0
2006-12-19 18:34:00,12.549,12.595,12.482,12.595,450000.0
2006-12-19 18:35:00,12.461,12.569,12.442,12.516,500000.0
2006-12-19 18:36:00,12.47,12.649,12.47,12.589,750000.0
2006-12-19 18:37:00,12.517,12.592,12.485,12.513,600000.0
2006-12-19 18:38:00,12.572,12.592,12.475,12.548,450000.0
2006-12-19 18:39:00,12.525,12.607,12.525,12.567,550000.0
2006-12-19 18:40:00,12.578,12.653,12.52,12.548,400000.0
2006-12-19 18:41:00,12.504,12.602,12.457,12.457,650000.0
2006-12-19 18:42:00,12.523,12.608,12.468,12.514,550000.0
2006-12-19 18:43:00,12.558,12.615,12.505,12.615,500000.0
2006-12-19 18:44:00,12.559,12.599,12.459,12.512,550000.0
2006-12-19 18:45:00,12.582,12.63,12.496,12.58,500000.0
2006-12-19 18:46:00,12.5,12.608,12.468,12.608,350000.0
2006-12-19 18:47:00,12.478,12.613,12.459,12.581,550000.0
2006-12-19 18:48:00,12.622,12.622,12.557,12.557,250000.0
2006-12-19 18:49:00,12.563,12.618,12.499,12.569,500000.0
2006-12-19 18:50:00,12.582,12.677,12.578,12.578,450000.0
2006-12-19 18:51:00,12.643,12.683,12.568,12.568,550000.0
2006-12-19 18:52:00,12.612,12.689,12.556,12.556,600000.0
2006-12-19 18:53:00,12.684,12.684,12.567,12.619,750000.0
2006-12-19 18:54:00,12.588,12.641,12.531,12.589,400000.0
2006-12-19 18:55:00,12.528,12.635,12.49,12.58,500000.0
2006-12-19 18:56:00,12.621,12.71,12.568,12.64,500000.0
2006-12-19 18:57:00,12.682,12.682,12.532,12.636,650000.0
2006-12-19 18:58:00,12.655,12.667,12.525,12.655,600000.0
2006-12-19 18:59:00,12.559,12.621,12.559,12.585,450000.0
2006-12-19 19:00:00,12.497,12.636,12.488,12.636,450000.0
2006-12-19 19:01:00,12.568,12.635,12.505,12.591,600000.0
2006-12-19 19:02:00,12.573,12.637,12.527,12.635,500000.0
2006-12-19 19:03:00,12.627,12.636,12.515,12.636,500000.0
2006-12-19 19:04:00,12.559,12.642,12.559,12.642,350000.0
2006-12-19 19:05:00,12.66,12.66,12.586,12.649,500000.0
2006-12-19 19:06:00,12.647,12.671,12.555,12.671,500000.0
2006-12-19 19:07:00,12.617,12.643,12.528,12.568,550000.0
2006-12-19 19:08:00,12.551,12.672,12.551,12.572,450000.0
2006-12-19 19:09:00,12.528,12.681,12.528,12.592,600000.0
2006-12-19 19:10:00,12.628,12.648,12.515,12.515,450000.0
2006-12-19 19:11:00,12.56,12.665,12.545,12.631,500000.0
2006-12-19 19:12:00,12.569,12.676,12.569,12.65,400000.0
2006-12-19 19:13:00,12.572,12.667,12.511,12.519,450000.0
2006-12-19 19:14:00,12.526,12.629,12.507,12.629,700000.0
2006-12-19 19:15:00,12.582,12.696,12.575,12.575,550000.0
2006-12-19 19:16:00,12.679,12.679,12.563,12.642,500000.0
2006-12-19 19:17:00,12.65,12.665,12.558,12.62,450000.0
2006-12-19 19:18:00,12.644,12.685,12.564,12.645,500000.0
2006-12-19 19:19:00,12.66,12.677,12.566,12.677,450000.0
2006-12-19 19:20:00,12.652,12.683,12.552,12.577,500000.0
2006-12-19 19:21:00,12.595,12.67,12.543,12.67,550000.0
2006-12-19 19:22:00,12.647,12.652,12.533,12.547,550000.0
2006-12-19 19:23:00,12.56,12.71,12.56,12.569,550000.0
2006-12-19 19:24:00,12.63,12.696,12.598,12.641,450000.0
2006-12-19 19:25:00,12.572,12.663,12.502,12.567,550000.0
2006-12-19 19:26:00,12.639,12.692,12.539,12.539,550000.0
2006-12-19 19:27:00,12.569,12.643,12.555,12.623,400000.0
2006-12-19 19:28:00,12.606,12.606,12.47,12.539,400000.0
2006-12-19 19:29:00,12.593,12.684,12.524,12.556,500000.0
2006-12-19 19:30:00,12.624,12.624,12.482,12.513,400000.0
2006-12-19 19:31:00,12.63,12.63,12.482,12.604,500000.0
2006-12-19 19:32:00,12.57,12.646,12.525,12.564,400000.0
2006-12-19 19:33:00,12.592,12.667,12.569,12.569,350000.0
2006-12-19 19:34:00,12.558,12.634,12.547,12.612,350000.0
2006-12-19 19:35:00,12.626,12.674,12.614,12.614,400000.0
2006-12-19 19:36:00,12.576,12.64,12.522,12.533,450000.0
2006-12-19 19:37:00,12.576,12.658,12.576,12.617,450000.0
2006-12-19 19:38:00,12.562,12.675,12.562,12.675,500000.0
2006-12-19 19:39:00,12.68,12.681,12.569,12.61,400000.0
2006-12-19 19:40:00,12.624,12.69,12.585,12.645,250000.0
2006-12-19 19:41:00,12.62,12.661,12.548,12.59,350000.0
2006-12-19 19:42:00,12.563,12.66,12.54,12.54,250000.0
2006-12-19 19:43:00,12.561,12.614,12.55,12.569,250000.0
2006-12-19 19:44:00,12.607,12.666,12.54,12.646,450000.0
2006-12-19 19:45:00,12.603,12.637,12.492,12.629,500000.0
2006-12-19 19:46:00,12.597,12.637,12.546,12.564,300000.0
2006-12-19 19:47:00,12.632,12.656,12.543,12.656,350000.0
2006-12-19 19:48:00,12.586,12.649,12.534,12.631,400000.0
2006-12-19 19:49:00,12.604,12.645,12.498,12.56,500000.0
2006-12-19 19:50:00,12.577,12.592,12.484,12.558,550000.0
2006-12-19 19:51:00,12.627,12.64,12.509,12.607,400000.0
2006-12-19 19:52:00,12.609,12.65,12.537,12.572,450000.0
2006-12-19 19:53:00,12.523,12.636,12.523,12.552,450000.0
2006-12-19 19:54:00,12.646,12.671,12.551,12.552,400000.0
2006-12-19 19:55:00,12.516,12.646,12.488,12.63,550000.0
2006-12-19 19:56:00,12.64,12.678,12.543,12.658,450000.0
2006-12-19 19:57:00,12.537,12.68,12.537,12.621,400000.0
2006-12-19 19:58:00,12.554,12.685,12.554,12.599,550000.0
2006-12-19 19:59:00,12.529,12.604,12.464,12.575,550000.0
2006-12-19 20:00:00,12.514,12.613,12.463,12.613,350000.0
2006-12-19 20:01:00,12.523,12.606,12.481,12.506,400000.0
2006-12-19 20:02:00,12.555,12.615,12.517,12.614,350000.0
2006-12-19 20:03:00,12.511,12.628,12.493,12.628,500000.0
2006-12-19 20:04:00,12.536,12.628,12.514,12.517,500000.0
2006-12-19 20:05:00,12.617,12.638,12.49,12.634,550000.0
2006-12-19 20:06:00,12.513,12.639,12.513,12.639,500000.0
2006-12-19 20:07:00,12.609,12.609,12.529,12.599,550000.0
2006-12-19 20:08:00,12.528,12.666,12.517,12.659,550000.0
2006-12-19 20:09:00,12.554,12.593,12.475,12.51,550000.0
2006-12-19 20:10:00,12.528,12.591,12.473,12.473,350000.0
2006-12-19 20:11:00,12.557,12.607,12.462,12.607,500000.0
2006-12-19 20:12:00,12.6,12.6,12.504,12.568,350000.0
2006-12-19 20:13:00,12.56,12.575,12.472,12.568,550000.0
2006-12-19 20:14:00,12.592,12.592,12.426,12.531,550000.0
2006-12-19 20:15:00,12.545,12.562,12.429,12.434,500000.0
2006-12-19 20:16:00,12.555,12.58,12.503,12.58,250000.0
2006-12-19 20:17:00,12.479,12.586,12.428,12.479,500000.0
2006-12-19 20:18:00,12.48,12.569,12.435,12.545,450000.0
2006-12-19 20:19:00,12.576,12.597,12.482,12.505,350000.0
2006-12-19 20:20:00,12.544,12.55,12.407,12.432,650000.0
2006-12-19 20:21:00,12.526,12.565,12.452,12.565,550000.0
2006-12-19 20:22:00,12.477,12.548,12.423,12.466,350000.0
2006-12-19 20:23:00,12.424,12.568,12.424,12.568,450000.0
2006-12-19 20:24:00,12.54,12.581,12.431,12.431,500000.0
2006-12-19 20:25:00,12.559,12.559,12.416,12.491,550000.0
2006-12-19 20:26:00,12.543,12.56,12.456,12.456,400000.0
2006-12-19 20:27:00,12.54,12.577,12.479,12.577,400000.0
2006-12-19 20:28:00,12.554,12.577,12.484,12.556,400000.0
2006-12-19 20:29:00,12.551,12.616,12.485,12.574,400000.0
2006-12-19 20:30:00,12.56,12.587,12.443,12.569,550000.0
2006-12-19 20:31:00,12.568,12.621,12.494,12.57,400000.0
2006-12-19 20:32:00,12.54,12.621,12.498,12.602,400000.0
2006-12-19 20:33:00,12.537,12.614,12.498,12.534,350000.0
2006-12-19 20:34:00,12.511,12.603,12.473,12.473,250000.0
2006-12-19 20:35:00,12.562,12.607,12.496,12.496,400000.0
2006-12-19 20:36:00,12.559,12.628,12.515,12.515,450000.0
2006-12-19 20:37:00,12.599,12.62,12.487,12.539,350000.0
2006-12-19 20:38:00,12.54,12.6,12.477,12.512,350000.0
2006-12-19 20:39:00,12.589,12.61,12.502,12.502,250000.0
2006-12-19 20:41:00,12.524,12.614,12.501,12.612,550000.0
2006-12-19 20:42:00,12.572,12.625,12.511,12.6,500000.0
2006-12-19 20:43:00,12.503,12.62,12.503,12.62,150000.0
2006-12-19 20:44:00,12.474,12.581,12.445,12.504,800000.0
2006-12-19 20:45:00,12.527,12.629,12.504,12.615,850000.0
2006-12-19 20:46:00,12.563,12.588,12.485,12.51,250000.0
2006-12-19 20:47:00,12.568,12.591,12.485,12.509,350000.0
2006-12-19 20:49:00,12.528,12.603,12.498,12.498,600000.0
2006-12-19 20:50:00,12.527,12.621,12.522,12.522,350000.0
2006-12-19 20:51:00,12.599,12.616,12.482,12.588,700000.0
2006-12-19 20:53:00,12.511,12.607,12.476,12.557,450000.0
2006-12-19 20:55:00,12.527,12.593,12.49,12.49,350000.0
2006-12-19 20:56:00,12.624,12.624,12.482,12.578,550000.0
2006-12-19 20:57:00,12.598,12.598,12.499,12.566,300000.0
2006-12-19 20:58:00,12.582,12.654,12.517,12.596,300000.0
2006-12-19 20:59:00,12.507,12.61,12.474,12.61,600000.0
2006-12-19 21:00:00,12.582,12.582,12.494,12.565,250000.0
2006-12-19 21:01:00,12.484,12.596,12.484,12.596,150000.0
2006-12-19 21:02:00,12.513,12.593,12.511,12.511,250000.0
2006-12-19 21:04:00,12.581,12.581,12.442,12.462,250000.0
2006-12-19 21:05:00,12.511,12.587,12.496,12.587,250000.0
2006-12-19 21:06:00,12.605,12.614,12.498,12.533,550000.0
2006-12-19 21:07:00,12.48,12.501,12.48,12.501,100000.0
2006-12-19 21:08:00,12.544,12.633,12.517,12.517,150000.0
2006-12-19 21:09:00,12.537,12.588,12.466,12.496,550000.0
2006-12-19 21:10:00,12.498,12.602,12.498,12.576,400000.0
2006-12-19 21:11:00,12.611,12.611,12.491,12.498,450000.0
2006-12-19 21:12:00,12.605,12.613,12.534,12.613,350000.0
2006-12-19 21:13:00,12.548,12.582,12.508,12.582,250000.0
2006-12-19 21:14:00,12.542,12.596,12.519,12.519,350000.0
2006-12-19 21:15:00,12.593,12.593,12.529,12.586,250000.0
2006-12-19 21:16:00,12.557,12.606,12.557,12.557,300000.0
2006-12-19 21:17:00,12.575,12.633,12.496,12.633,300000.0
2006-12-19 21:18:00,12.487,12.599,12.463,12.54,650000.0
2006-12-19 21:19:00,12.513,12.667,12.511,12.608,500000.0
2006-12-19 21:20:00,12.615,12.625,12.538,12.594,300000.0
2006-12-19 21:21:00,12.617,12.653,12.503,12.503,400000.0
2006-12-19 21:22:00,12.546,12.614,12.47,12.47,300000.0
2006-12-19 21:23:00,12.474,12.548,12.472,12.535,550000.0
2006-12-19 21:24:00,12.62,12.62,12.522,12.522,150000.0
2006-12-19 21:25:00,12.555,12.573,12.478,12.556,700000.0
2006-12-19 21:27:00,12.524,12.599,12.475,12.582,450000.0
2006-12-19 21:28:00,12.522,12.618,12.51,12.512,400000.0
2006-12-19 21:29:00,12.539,12.607,12.524,12.552,250000.0
2006-12-19 21:30:00,12.55,12.644,12.498,12.525,600000.0
2006-12-19 21:31:00,12.492,12.609,12.488,12.583,300000.0
2006-12-19 21:32:00,12.51,12.617,12.5,12.549,500000.0
2006-12-19 21:33:00,12.53,12.598,12.522,12.566,200000.0
2006-12-19 21:34:00,12.594,12.647,12.493,12.619,550000.0
2006-12-19 21:35:00,12.61,12.61,12.499,12.548,300000.0
2006-12-19 21:36:00,12.603,12.651,12.505,12.505,200000.0
2006-12-19 21:37:00,12.57,12.578,12.57,12.578,100000.0
2006-12-19 21:38:00,12.559,12.597,12.48,12.48,250000.0
2006-12-19 21:39:00,12.588,12.588,12.463,12.476,200000.0
2006-12-19 21:40:00,12.503,12.614,12.478,12.614,300000.0
2006-12-19 21:42:00,12.584,12.584,12.48,12.567,300000.0
2006-12-19 21:43:00,12.457,12.583,12.454,12.583,400000.0
2006-12-19 21:44:00,12.586,12.598,12.487,12.583,500000.0
2006-12-19 21:45:00,12.576,12.62,12.53,12.53,200000.0
2006-12-19 21:46:00,12.533,12.601,12.465,12.508,500000.0
2006-12-19 21:47:00,12.489,12.597,12.477,12.597,250000.0
2006-12-19 21:48:00,12.522,12.528,12.436,12.439,350000.0
2006-12-19 21:49:00,12.552,12.611,12.485,12.582,650000.0
2006-12-19 21:50:00,12.533,12.609,12.466,12.54,350000.0
2006-12-19 21:51:00,12.489,12.595,12.489,12.571,350000.0
2006-12-19 21:52:00,12.597,12.614,12.497,12.585,300000.0
2006-12-19 21:53:00,12.474,12.575,12.473,12.575,200000.0
2006-12-19 21:54:00,12.541,12.632,12.503,12.587,550000.0
2006-12-19 21:55:00,12.491,12.628,12.491,12.548,200000.0
2006-12-19 21:56:00,12.591,12.591,12.507,12.582,400000.0
2006-12-19 21:57:00,12.479,12.593,12.468,12.574,400000.0
2006-12-19 21:59:00,12.56,12.669,12.516,12.516,350000.0
2006-12-19 22:00:00,12.603,12.623,12.52,12.56,450000.0
2006-12-19 22:01:00,12.639,12.639,12.521,12.538,250000.0
2006-12-19 22:02:00,12.611,12.611,12.48,12.54,550000.0
2006-12-19 22:03:00,12.634,12.634,12.529,12.533,600000.0
2006-12-19 22:04:00,12.636,12.636,12.505,12.581,450000.0
2006-12-19 22:05:00,12.592,12.629,12.516,12.544,450000.0
2006-12-19 22:06:00,12.585,12.607,12.486,12.603,500000.0
2006-12-19 22:07:00,12.595,12.634,12.541,12.558,550000.0
2006-12-19 22:08:00,12.527,12.625,12.511,12.625,350000.0
2006-12-19 22:09:00,12.58,12.606,12.484,12.58,650000.0
2006-12-19 22:12:00,12.58,12.58,12.463,12.575,500000.0
2006-12-19 22:15:00,12.494,12.643,12.494,12.589,600000.0
2006-12-19 22:16:00,12.598,12.598,12.484,12.571,550000.0
2006-12-19 22:17:00,12.58,12.609,12.457,12.581,550000.0
2006-12-19 22:18:00,12.578,12.635,12.564,12.564,400000.0
2006-12-19 22:19:00,12.603,12.603,12.508,12.564,250000.0
2006-12-19 22:20:00,12.603,12.603,12.466,12.568,450000.0
2006-12-19 22:21:00,12.57,12.611,12.464,12.591,300000.0
2006-12-19 22:22:00,12.569,12.62,12.505,12.505,200000.0
2006-12-19 22:24:00,12.576,12.584,12.476,12.52,500000.0
2006-12-19 22:27:00,12.596,12.596,12.517,12.552,200000.0
2006-12-19 22:28:00,12.586,12.586,12.586,12.586,50000.0
2006-12-19 22:30:00,12.598,12.634,12.56,12.56,350000.0
2006-12-19 22:31:00,12.552,12.634,12.51,12.563,800000.0
2006-12-19 22:32:00,12.522,12.594,12.488,12.536,500000.0
2006-12-19 22:33:00,12.597,12.597,12.499,12.573,400000.0
2006-12-19 22:34:00,12.637,12.669,12.559,12.634,550000.0
2006-12-19 22:35:00,12.618,12.645,12.531,12.531,200000.0
2006-12-19 22:36:00,12.638,12.638,12.47,12.562,550000.0
2006-12-19 22:37:00,12.491,12.593,12.491,12.497,350000.0
2006-12-19 22:39:00,12.583,12.625,12.493,12.585,550000.0
2006-12-19 22:40:00,12.596,12.596,12.457,12.556,500000.0
2006-12-19 22:41:00,12.481,12.636,12.481,12.61,350000.0
2006-12-19 22:42:00,12.481,12.626,12.481,12.523,250000.0
2006-12-19 22:43:00,12.54,12.636,12.52,12.562,350000.0
2006-12-19 22:44:00,12.594,12.618,12.528,12.618,300000.0
2006-12-19 22:45:00,12.538,12.648,12.525,12.525,350000.0
2006-12-19 22:46:00,12.648,12.66,12.518,12.623,550000.0
2006-12-19 22:47:00,12.631,12.631,12.473,12.625,550000.0
2006-12-19 22:48:00,12.496,12.589,12.496,12.549,150000.0
2006-12-19 22:49:00,12.596,12.596,12.492,12.492,200000.0
2006-12-19 22:50:00,12.602,12.602,12.494,12.536,200000.0
2006-12-19 22:51:00,12.539,12.605,12.504,12.581,250000.0
2006-12-19 22:52:00,12.578,12.616,12.531,12.531,200000.0
2006-12-19 22:55:00,12.5,12.613,12.47,12.533,350000.0
2006-12-19 22:56:00,12.584,12.629,12.503,12.57,400000.0
2006-12-19 22:57:00,12.6,12.623,12.57,12.57,250000.0
2006-12-19 22:58:00,12.522,12.647,12.522,12.566,250000.0
2006-12-19 22:59:00,12.583,12.583,12.472,12.472,200000.0
2006-12-19 23:00:00,12.477,12.616,12.477,12.616,300000.0
2006-12-19 23:01:00,12.515,12.6,12.492,12.548,250000.0
2006-12-19 23:02:00,12.537,12.613,12.537,12.547,150000.0
2006-12-19 23:03:00,12.477,12.641,12.474,12.527,550000.0
2006-12-19 23:04:00,12.525,12.633,12.473,12.492,850000.0
2006-12-19 23:07:00,12.536,12.599,12.536,12.543,250000.0
2006-12-19 23:08:00,12.614,12.614,12.48,12.561,450000.0
2006-12-19 23:09:00,12.561,12.612,12.487,12.574,350000.0
2006-12-19 23:10:00,12.522,12.634,12.522,12.598,250000.0
2006-12-19 23:11:00,12.589,12.631,12.488,12.49,350000.0
2006-12-19 23:12:00,12.615,12.615,12.462,12.588,400000.0
2006-12-19 23:13:00,12.593,12.593,12.571,12.571,100000.0
2006-12-19 23:14:00,12.608,12.608,12.571,12.571,100000.0
2006-12-19 23:15:00,12.619,12.628,12.6,12.628,150000.0
2006-12-19 23:16:00,12.581,12.615,12.515,12.615,350000.0
2006-12-19 23:17:00,12.498,12.602,12.498,12.602,300000.0
2006-12-19 23:21:00,12.572,12.641,12.515,12.515,300000.0
2006-12-19 23:22:00,12.534,12.603,12.505,12.603,200000.0
2006-12-19 23:26:00,12.554,12.643,12.517,12.531,500000.0
2006-12-19 23:27:00,12.623,12.623,12.523,12.567,450000.0
2006-12-19 23:28:00,12.555,12.576,12.547,12.569,400000.0
2006-12-19 23:29:00,12.558,12.577,12.518,12.577,200000.0
2006-12-19 23:30:00,12.594,12.683,12.555,12.653,550000.0
2006-12-19 23:31:00,12.618,12.618,12.536,12.556,200000.0
2006-12-19 23:32:00,12.593,12.635,12.482,12.586,400000.0
2006-12-19 23:33:00,12.623,12.623,12.516,12.563,400000.0
2006-12-19 23:35:00,12.59,12.59,12.51,12.544,200000.0
2006-12-19 23:39:00,12.583,12.583,12.53,12.541,200000.0
2006-12-19 23:40:00,12.555,12.628,12.541,12.541,300000.0
2006-12-19 23:41:00,12.631,12.631,12.561,12.565,300000.0
2006-12-19 23:46:00,12.548,12.611,12.459,12.611,850000.0
2006-12-19 23:47:00,12.528,12.605,12.498,12.52,250000.0
2006-12-19 23:49:00,12.517,12.578,12.478,12.52,450000.0
2006-12-19 23:50:00,12.519,12.623,12.492,12.579,350000.0
2006-12-19 23:53:00,12.581,12.581,12.483,12.519,350000.0
2006-12-19 23:54:00,12.514,12.589,12.514,12.569,150000.0
2006-12-19 23:55:00,12.504,12.571,12.5,12.559,350000.0
2006-12-19 23:56:00,12.622,12.628,12.503,12.617,250000.0
2006-12-19 23:57:00,12.577,12.618,12.471,12.577,300000.0
2006-12-20 00:00:00,12.63,12.76,12.37,12.46,500000.0
2006-12-20 00:03:00,12.579,12.587,12.494,12.576,500000.0
2006-12-20 00:08:00,12.625,12.625,12.493,12.591,250000.0
2006-12-20 00:09:00,12.58,12.608,12.522,12.582,400000.0
2006-12-20 00:10:00,12.579,12.597,12.5,12.541,300000.0
2006-12-20 00:11:00,12.583,12.596,12.484,12.567,400000.0
2006-12-20 00:12:00,12.577,12.629,12.531,12.549,350000.0
2006-12-20 00:13:00,12.562,12.618,12.537,12.594,450000.0
2006-12-20 00:14:00,12.524,12.614,12.503,12.514,550000.0
2006-12-20 00:15:00,12.57,12.627,12.508,12.535,400000.0
2006-12-20 00:16:00,12.483,12.576,12.483,12.576,200000.0
2006-12-20 00:17:00,12.546,12.653,12.517,12.624,350000.0
2006-12-20 00:18:00,12.625,12.625,12.495,12.495,250000.0
2006-12-20 00:26:00,12.593,12.593,12.51,12.543,200000.0
2006-12-20 00:28:00,12.629,12.673,12.526,12.539,450000.0
2006-12-20 00:31:00,12.577,12.587,12.489,12.587,400000.0
2006-12-20 00:34:00,12.597,12.597,12.512,12.545,200000.0
2006-12-20 00:46:00,12.606,12.606,12.522,12.555,200000.0
2006-12-20 00:50:00,12.596,12.596,12.495,12.535,200000.0
2006-12-20 00:54:00,12.509,12.594,12.501,12.541,400000.0
2006-12-20 00:55:00,12.522,12.588,12.522,12.588,200000.0
2006-12-20 00:56:00,12.497,12.578,12.482,12.576,300000.0
2006-12-20 01:03:00,12.605,12.605,12.513,12.549,200000.0
2006-12-20 01:05:00,12.603,12.643,12.563,12.643,350000.0
2006-12-20 01:06:00,12.592,12.657,12.534,12.636,600000.0
2006-12-20 01:07:00,12.564,12.663,12.502,12.601,550000.0
2006-12-20 01:08:00,12.614,12.615,12.544,12.611,300000.0
2006-12-20 01:09:00,12.63,12.648,12.537,12.622,600000.0
2006-12-20 01:13:00,12.597,12.597,12.478,12.516,300000.0
2006-12-20 01:14:00,12.612,12.627,12.612,12.627,100000.0
2006-12-20 01:16:00,12.504,12.568,12.487,12.568,250000.0
2006-12-20 01:19:00,12.639,12.639,12.639,12.639,50000.0
2006-12-20 01:20:00,12.578,12.613,12.471,12.588,350000.0
2006-12-20 01:21:00,12.576,12.62,12.529,12.529,400000.0
2006-12-20 01:22:00,12.492,12.607,12.492,12.607,100000.0
2006-12-20 01:23:00,12.578,12.61,12.554,12.554,200000.0
2006-12-20 01:24:00,12.565,12.565,12.477,12.477,250000.0
2006-12-20 01:34:00,12.488,12.622,12.467,12.572,400000.0
2006-12-20 01:35:00,12.588,12.588,12.503,12.573,550000.0
2006-12-20 01:38:00,12.536,12.614,12.536,12.614,100000.0
2006-12-20 01:39:00,12.609,12.609,12.523,12.523,300000.0
2006-12-20 01:42:00,12.473,12.615,12.473,12.516,400000.0
2006-12-20 01:48:00,12.564,12.614,12.523,12.584,600000.0
2006-12-20 01:49:00,12.515,12.583,12.515,12.583,100000.0
2006-12-20 01:50:00,12.631,12.631,12.526,12.594,350000.0
2006-12-20 01:53:00,12.547,12.646,12.534,12.646,550000.0
2006-12-20 01:55:00,12.566,12.582,12.48,12.513,350000.0
2006-12-20 01:59:00,12.495,12.578,12.495,12.528,400000.0
2006-12-20 02:00:00,12.602,12.638,12.496,12.544,450000.0
2006-12-20 02:01:00,12.542,12.618,12.53,12.603,300000.0
2006-12-20 02:02:00,12.626,12.626,12.471,12.615,700000.0
2006-12-20 02:03:00,12.627,12.646,12.517,12.646,400000.0
2006-12-20 02:04:00,12.641,12.663,12.557,12.663,550000.0
2006-12-20 02:06:00,12.6,12.657,12.522,12.563,400000.0
2006-12-20 02:08:00,12.662,12.662,12.533,12.644,700000.0
2006-12-20 02:09:00,12.592,12.69,12.573,12.652,400000.0
2006-12-20 02:10:00,12.658,12.668,12.654,12.658,250000.0
2006-12-20 02:11:00,12.634,12.673,12.582,12.673,450000.0
2006-12-20 02:13:00,12.6,12.64,12.545,12.545,350000.0
2006-12-20 02:14:00,12.589,12.654,12.553,12.629,450000.0
2006-12-20 02:16:00,12.578,12.68,12.553,12.68,550000.0
2006-12-20 02:17:00,12.608,12.645,12.51,12.609,400000.0
2006-12-20 02:18:00,12.614,12.686,12.562,12.65,500000.0
2006-12-20 02:19:00,12.704,12.714,12.592,12.595,600000.0
2006-12-20 02:20:00,12.692,12.695,12.565,12.65,400000.0
2006-12-20 02:21:00,12.662,12.722,12.575,12.712,450000.0
2006-12-20 02:25:00,12.676,12.676,12.591,12.625,200000.0
2006-12-20 02:28:00,12.61,12.742,12.61,12.716,400000.0
2006-12-20 02:29:00,12.65,12.697,12.574,12.625,350000.0
2006-12-20 02:32:00,12.663,12.663,12.58,12.613,200000.0
2006-12-20 02:37:00,12.667,12.705,12.581,12.676,700000.0
2006-12-20 02:38:00,12.632,12.716,12.59,12.655,450000.0
2006-12-20 02:40:00,12.593,12.71,12.593,12.688,350000.0
2006-12-20 02:41:00,12.699,12.71,12.646,12.71,300000.0
2006-12-20 02:42:00,12.6,12.733,12.583,12.64,450000.0
2006-12-20 02:43:00,12.665,12.716,12.584,12.716,750000.0
2006-12-20 02:44:00,12.717,12.717,12.565,12.565,450000.0
2006-12-20 02:45:00,12.588,12.715,12.588,12.715,300000.0
2006-12-20 02:46:00,12.711,12.711,12.581,12.609,550000.0
2006-12-20 02:47:00,12.684,12.75,12.61,12.635,450000.0
2006-12-20 02:50:00,12.689,12.728,12.599,12.685,450000.0
2006-12-20 02:53:00,12.701,12.701,12.552,12.629,350000.0
2006-12-20 02:54:00,12.676,12.699,12.638,12.699,150000.0
2006-12-20 02:55:00,12.609,12.667,12.583,12.653,400000.0
2006-12-20 02:56:00,12.609,12.731,12.604,12.696,300000.0
2006-12-20 02:57:00,12.611,12.716,12.611,12.716,250000.0
2006-12-20 02:58:00,12.624,12.729,12.624,12.711,250000.0
2006-12-20 02:59:00,12.677,12.717,12.618,12.68,400000.0
2006-12-20 03:00:00,12.668,12.717,12.564,12.666,350000.0
2006-12-20 03:02:00,12.65,12.711,12.619,12.619,350000.0
2006-12-20 03:03:00,12.569,12.695,12.569,12.695,250000.0
2006-12-20 03:04:00,12.643,12.668,12.578,12.668,250000.0
2006-12-20 03:05:00,12.611,12.701,12.572,12.572,300000.0
2006-12-20 03:06:00,12.646,12.733,12.604,12.692,350000.0
2006-12-20 03:07:00,12.673,12.673,12.514,12.515,300000.0
2006-12-20 03:08:00,12.658,12.691,12.589,12.664,300000.0
2006-12-20 03:09:00,12.62,12.707,12.592,12.707,500000.0
2006-12-20 03:10:00,12.673,12.673,12.572,12.572,450000.0
2006-12-20 03:11:00,12.632,12.676,12.561,12.655,800000.0
2006-12-20 03:12:00,12.674,12.692,12.557,12.642,600000.0
2006-12-20 03:13:00,12.619,12.683,12.619,12.652,300000.0
2006-12-20 03:14:00,12.617,12.677,12.617,12.677,250000.0
2006-12-20 03:16:00,12.703,12.722,12.636,12.662,300000.0
2006-12-20 03:17:00,12.64,12.767,12.609,12.668,550000.0
2006-12-20 03:18:00,12.65,12.749,12.65,12.735,400000.0
2006-12-20 03:19:00,12.688,12.699,12.573,12.593,600000.0
2006-12-20 03:20:00,12.565,12.709,12.564,12.564,850000.0
2006-12-20 03:21:00,12.711,12.719,12.597,12.692,350000.0
2006-12-20 03:23:00,12.633,12.71,12.57,12.659,450000.0
2006-12-20 03:25:00,12.699,12.71,12.598,12.601,350000.0
2006-12-20 03:26:00,12.604,12.742,12.604,12.689,200000.0
2006-12-20 03:28:00,12.675,12.675,12.609,12.612,150000.0
2006-12-20 03:29:00,12.618,12.692,12.584,12.629,450000.0
2006-12-20 03:30:00,12.687,12.687,12.571,12.571,300000.0
2006-12-20 03:31:00,12.598,12.697,12.537,12.697,600000.0
2006-12-20 03:32:00,12.656,12.675,12.541,12.541,400000.0
2006-12-20 03:33:00,12.661,12.693,12.611,12.629,400000.0
2006-12-20 03:34:00,12.563,12.695,12.559,12.654,650000.0
2006-12-20 03:35:00,12.687,12.692,12.584,12.673,650000.0
2006-12-20 03:36:00,12.65,12.659,12.6,12.652,300000.0
2006-12-20 03:37:00,12.587,12.703,12.578,12.675,500000.0
2006-12-20 03:38:00,12.668,12.688,12.554,12.554,500000.0
2006-12-20 03:39:00,12.658,12.692,12.586,12.596,300000.0
2006-12-20 03:40:00,12.622,12.639,12.534,12.59,300000.0
2006-12-20 03:41:00,12.586,12.638,12.577,12.578,250000.0
2006-12-20 03:42:00,12.573,12.696,12.573,12.64,400000.0
2006-12-20 03:43:00,12.668,12.721,12.578,12.685,400000.0
2006-12-20 03:44:00,12.635,12.68,12.635,12.68,100000.0
2006-12-20 03:45:00,12.629,12.648,12.608,12.642,350000.0
2006-12-20 03:46:00,12.703,12.713,12.637,12.671,350000.0
2006-12-20 03:47:00,12.575,12.705,12.559,12.641,350000.0
2006-12-20 03:48:00,12.592,12.725,12.592,12.592,300000.0
2006-12-20 03:49:00,12.644,12.646,12.527,12.614,500000.0
2006-12-20 03:50:00,12.683,12.683,12.578,12.66,500000.0
2006-12-20 03:51:00,12.648,12.648,12.538,12.608,250000.0
2006-12-20 03:52:00,12.591,12.67,12.589,12.67,250000.0
2006-12-20 03:53:00,12.565,12.616,12.54,12.54,200000.0
2006-12-20 03:54:00,12.66,12.661,12.576,12.576,150000.0
2006-12-20 03:57:00,12.598,12.693,12.577,12.693,400000.0
2006-12-20 03:58:00,12.681,12.773,12.604,12.694,850000.0
2006-12-20 03:59:00,12.669,12.669,12.539,12.564,350000.0
2006-12-20 04:00:00,12.625,12.682,12.549,12.574,450000.0
2006-12-20 04:01:00,12.684,12.715,12.654,12.681,400000.0
2006-12-20 04:02:00,12.653,12.715,12.56,12.669,450000.0
2006-12-20 04:03:00,12.655,12.698,12.581,12.658,350000.0
2006-12-20 04:04:00,12.676,12.708,12.59,12.695,550000.0
2006-12-20 04:05:00,12.656,12.668,12.544,12.596,450000.0
2006-12-20 04:06:00,12.553,12.657,12.549,12.549,400000.0
2006-12-20 04:07:00,12.556,12.654,12.555,12.654,600000.0
2006-12-20 04:10:00,12.608,12.72,12.547,12.608,300000.0
2006-12-20 04:11:00,12.548,12.675,12.548,12.675,250000.0
2006-12-20 04:12:00,12.654,12.693,12.654,12.668,400000.0
2006-12-20 04:13:00,12.662,12.666,12.546,12.546,350000.0
2006-12-20 04:14:00,12.583,12.699,12.566,12.631,550000.0
2006-12-20 04:15:00,12.66,12.692,12.577,12.589,350000.0
2006-12-20 04:16:00,12.611,12.688,12.604,12.666,350000.0
2006-12-20 04:17:00,12.661,12.711,12.588,12.672,300000.0
2006-12-20 04:18:00,12.598,12.691,12.598,12.633,300000.0
2006-12-20 04:19:00,12.627,12.682,12.546,12.604,600000.0
2006-12-20 04:25:00,12.605,12.688,12.575,12.64,400000.0
2006-12-20 04:26:00,12.539,12.68,12.539,12.567,350000.0
2006-12-20 04:27:00,12.645,12.667,12.573,12.623,350000.0
2006-12-20 04:28:00,12.631,12.656,12.533,12.656,450000.0
2006-12-20 04:30:00,12.636,12.636,12.538,12.571,250000.0
2006-12-20 04:35:00,12.601,12.662,12.556,12.556,600000.0
2006-12-20 04:36:00,12.648,12.648,12.523,12.641,400000.0
2006-12-20 04:37:00,12.541,12.683,12.541,12.569,500000.0
2006-12-20 04:39:00,12.599,12.669,12.56,12.632,500000.0
2006-12-20 04:40:00,12.593,12.672,12.576,12.668,450000.0
2006-12-20 04:41:00,12.678,12.678,12.587,12.605,400000.0
2006-12-20 04:42:00,12.674,12.682,12.547,12.595,200000.0
2006-12-20 04:43:00,12.575,12.575,12.562,12.562,100000.0
2006-12-20 04:44:00,12.553,12.621,12.536,12.617,350000.0
2006-12-20 04:45:00,12.647,12.675,12.609,12.64,300000.0
2006-12-20 04:46:00,12.668,12.668,12.547,12.601,200000.0
2006-12-20 04:47:00,12.641,12.641,12.588,12.627,150000.0
2006-12-20 04:48:00,12.631,12.668,12.598,12.642,250000.0
2006-12-20 04:50:00,12.632,12.632,12.533,12.573,200000.0
2006-12-20 04:52:00,12.647,12.648,12.551,12.642,250000.0
2006-12-20 04:53:00,12.644,12.66,12.631,12.66,200000.0
2006-12-20 04:54:00,12.636,12.661,12.577,12.661,150000.0
2006-12-20 04:56:00,12.554,12.649,12.54,12.649,300000.0
2006-12-20 04:57:00,12.679,12.679,12.642,12.642,100000.0
2006-12-20 04:58:00,12.669,12.691,12.575,12.579,500000.0
2006-12-20 05:03:00,12.582,12.662,12.541,12.634,600000.0
2006-12-20 05:06:00,12.666,12.666,12.522,12.533,350000.0
2006-12-20 05:07:00,12.66,12.66,12.532,12.641,300000.0
2006-12-20 05:08:00,12.679,12.679,12.577,12.577,350000.0
2006-12-20 05:09:00,12.589,12.692,12.578,12.635,500000.0
2006-12-20 05:10:00,12.627,12.676,12.549,12.609,700000.0
2006-12-20 05:11:00,12.655,12.725,12.601,12.608,300000.0
2006-12-20 05:13:00,12.66,12.66,12.556,12.594,200000.0
2006-12-20 05:15:00,12.667,12.667,12.581,12.615,200000.0
2006-12-20 05:16:00,12.584,12.584,12.584,12.584,50000.0
2006-12-20 05:17:00,12.586,12.67,12.586,12.655,300000.0
2006-12-20 05:20:00,12.657,12.657,12.551,12.587,200000.0
2006-12-20 05:30:00,12.632,12.632,12.534,12.631,250000.0
2006-12-20 05:32:00,12.652,12.684,12.621,12.621,150000.0
2006-12-20 05:33:00,12.587,12.75,12.587,12.618,400000.0
2006-12-20 05:34:00,12.687,12.687,12.518,12.569,650000.0
2006-12-20 05:36:00,12.678,12.678,12.544,12.625,500000.0
2006-12-20 05:37:00,12.674,12.674,12.563,12.646,300000.0
2006-12-20 05:39:00,12.563,12.623,12.542,12.583,600000.0
2006-12-20 05:41:00,12.647,12.698,12.58,12.656,400000.0
2006-12-20 05:42:00,12.59,12.644,12.556,12.558,700000.0
2006-12-20 05:43:00,12.67,12.701,12.543,12.574,700000.0
2006-12-20 05:45:00,12.591,12.667,12.564,12.594,450000.0
2006-12-20 05:48:00,12.641,12.661,12.545,12.591,600000.0
2006-12-20 05:49:00,12.593,12.73,12.593,12.628,500000.0
2006-12-20 05:50:00,12.644,12.693,12.565,12.634,350000.0
2006-12-20 05:52:00,12.654,12.684,12.551,12.684,450000.0
2006-12-20 05:53:00,12.587,12.632,12.587,12.632,100000.0
2006-12-20 05:55:00,12.61,12.702,12.591,12.633,350000.0
2006-12-20 05:57:00,12.637,12.69,12.6,12.69,250000.0
2006-12-20 05:58:00,12.695,12.695,12.589,12.589,250000.0
2006-12-20 05:59:00,12.627,12.627,12.621,12.621,100000.0
2006-12-20 06:00:00,12.649,12.718,12.599,12.702,400000.0
2006-12-20 06:02:00,12.658,12.667,12.575,12.575,350000.0
2006-12-20 06:03:00,12.651,12.675,12.55,12.675,450000.0
2006-12-20 06:04:00,12.704,12.745,12.584,12.629,800000.0
2006-12-20 06:05:00,12.681,12.695,12.556,12.556,500000.0
2006-12-20 06:06:00,12.614,12.661,12.549,12.633,450000.0
2006-12-20 06:07:00,12.646,12.684,12.571,12.647,250000.0
2006-12-20 06:09:00,12.666,12.666,12.587,12.658,200000.0
2006-12-20 06:13:00,12.638,12.723,12.603,12.696,650000.0
2006-12-20 06:14:00,12.584,12.685,12.556,12.556,400000.0
2006-12-20 06:15:00,12.617,12.697,12.544,12.697,950000.0
2006-12-20 06:16:00,12.602,12.727,12.602,12.727,500000.0
2006-12-20 06:17:00,12.635,12.693,12.588,12.612,300000.0
2006-12-20 06:18:00,12.6,12.669,12.556,12.629,450000.0
2006-12-20 06:19:00,12.679,12.68,12.568,12.68,250000.0
2006-12-20 06:20:00,12.591,12.652,12.551,12.615,400000.0
2006-12-20 06:21:00,12.618,12.692,12.555,12.681,500000.0
2006-12-20 06:22:00,12.596,12.695,12.576,12.625,350000.0
2006-12-20 06:24:00,12.636,12.651,12.52,12.614,550000.0
2006-12-20 06:25:00,12.544,12.669,12.531,12.651,500000.0
2006-12-20 06:26:00,12.681,12.705,12.587,12.701,500000.0
2006-12-20 06:27:00,12.661,12.679,12.537,12.539,350000.0
2006-12-20 06:28:00,12.594,12.682,12.594,12.601,350000.0
2006-12-20 06:29:00,12.632,12.651,12.571,12.647,500000.0
2006-12-20 06:30:00,12.656,12.691,12.591,12.614,300000.0
2006-12-20 06:31:00,12.673,12.702,12.598,12.598,1000000.0
2006-12-20 06:32:00,12.659,12.684,12.547,12.684,550000.0
2006-12-20 06:33:00,12.619,12.672,12.528,12.633,700000.0
2006-12-20 06:34:00,12.62,12.62,12.524,12.524,300000.0
2006-12-20 06:35:00,12.625,12.696,12.568,12.644,400000.0
2006-12-20 06:36:00,12.617,12.704,12.617,12.653,350000.0
2006-12-20 06:37:00,12.677,12.677,12.516,12.675,750000.0
2006-12-20 06:38:00,12.596,12.703,12.554,12.666,850000.0
2006-12-20 06:39:00,12.656,12.657,12.576,12.603,300000.0
2006-12-20 06:40:00,12.618,12.691,12.575,12.576,500000.0
2006-12-20 06:41:00,12.679,12.679,12.553,12.632,550000.0
2006-12-20 06:42:00,12.644,12.689,12.558,12.641,750000.0
2006-12-20 06:43:00,12.591,12.664,12.554,12.575,300000.0
2006-12-20 06:44:00,12.67,12.67,12.57,12.584,350000.0
2006-12-20 06:45:00,12.533,12.638,12.514,12.638,400000.0
2006-12-20 06:46:00,12.573,12.669,12.513,12.528,700000.0
2006-12-20 06:47:00,12.666,12.688,12.545,12.659,800000.0
2006-12-20 06:48:00,12.655,12.66,12.525,12.652,400000.0
2006-12-20 06:49:00,12.621,12.621,12.537,12.553,250000.0
2006-12-20 06:51:00,12.637,12.637,12.587,12.587,200000.0
2006-12-20 06:54:00,12.645,12.645,12.54,12.602,500000.0
2006-12-20 06:55:00,12.608,12.679,12.536,12.665,600000.0
2006-12-20 06:56:00,12.617,12.648,12.54,12.588,550000.0
2006-12-20 06:57:00,12.649,12.689,12.552,12.668,500000.0
2006-12-20 06:58:00,12.681,12.681,12.558,12.558,350000.0
2006-12-20 06:59:00,12.554,12.658,12.554,12.59,350000.0
2006-12-20 07:00:00,12.576,12.685,12.572,12.685,450000.0
2006-12-20 07:01:00,12.579,12.673,12.562,12.637,300000.0
2006-12-20 07:02:00,12.576,12.664,12.576,12.621,350000.0
2006-12-20 07:06:00,12.609,12.662,12.521,12.544,350000.0
2006-12-20 07:07:00,12.637,12.637,12.551,12.573,400000.0
2006-12-20 07:08:00,12.564,12.712,12.564,12.653,400000.0
2006-12-20 07:09:00,12.621,12.704,12.585,12.69,450000.0
2006-12-20 07:10:00,12.583,12.652,12.572,12.572,300000.0
2006-12-20 07:11:00,12.667,12.667,12.581,12.635,300000.0
2006-12-20 07:12:00,12.625,12.656,12.546,12.653,250000.0
2006-12-20 07:15:00,12.605,12.656,12.511,12.563,200000.0
2006-12-20 07:16:00,12.549,12.635,12.534,12.635,200000.0
2006-12-20 07:19:00,12.638,12.638,12.561,12.561,200000.0
2006-12-20 07:20:00,12.666,12.666,12.495,12.613,450000.0
2006-12-20 07:21:00,12.607,12.674,12.553,12.553,400000.0
2006-12-20 07:22:00,12.612,12.657,12.573,12.625,300000.0
2006-12-20 07:23:00,12.645,12.662,12.62,12.62,200000.0
2006-12-20 07:24:00,12.594,12.66,12.585,12.66,300000.0
2006-12-20 07:25:00,12.64,12.652,12.523,12.565,500000.0
2006-12-20 07:26:00,12.635,12.635,12.581,12.581,100000.0
2006-12-20 07:27:00,12.586,12.586,12.573,12.573,100000.0
2006-12-20 07:29:00,12.593,12.691,12.575,12.637,250000.0
2006-12-20 07:30:00,12.625,12.649,12.625,12.644,200000.0
2006-12-20 07:31:00,12.638,12.679,12.592,12.652,250000.0
2006-12-20 07:32:00,12.605,12.652,12.564,12.594,250000.0
2006-12-20 07:33:00,12.625,12.653,12.54,12.54,350000.0
2006-12-20 07:34:00,12.664,12.664,12.566,12.632,350000.0
2006-12-20 07:36:00,12.581,12.687,12.581,12.636,500000.0
2006-12-20 07:37:00,12.58,12.746,12.58,12.664,450000.0
2006-12-20 07:38:00,12.646,12.646,12.557,12.617,400000.0
2006-12-20 07:39:00,12.636,12.663,12.56,12.663,350000.0
2006-12-20 07:40:00,12.621,12.653,12.52,12.638,450000.0
2006-12-20 07:43:00,12.548,12.652,12.533,12.652,450000.0
2006-12-20 07:45:00,12.589,12.658,12.539,12.658,400000.0
2006-12-20 07:46:00,12.673,12.674,12.673,12.674,100000.0
2006-12-20 07:47:00,12.672,12.672,12.58,12.657,150000.0
2006-12-20 07:49:00,12.617,12.669,12.514,12.669,700000.0
2006-12-20 07:51:00,12.59,12.682,12.578,12.676,600000.0
2006-12-20 07:53:00,12.658,12.687,12.557,12.634,700000.0
2006-12-20 07:54:00,12.563,12.661,12.563,12.592,450000.0
2006-12-20 07:55:00,12.636,12.673,12.569,12.569,400000.0
2006-12-20 07:57:00,12.543,12.639,12.527,12.639,400000.0
2006-12-20 07:58:00,12.66,12.664,12.575,12.632,300000.0
2006-12-20 07:59:00,12.569,12.658,12.569,12.575,250000.0
2006-12-20 08:01:00,12.578,12.654,12.509,12.509,350000.0
2006-12-20 08:03:00,12.523,12.609,12.523,12.601,450000.0
2006-12-20 08:05:00,12.535,12.617,12.478,12.561,550000.0
2006-12-20 08:08:00,12.562,12.652,12.524,12.541,650000.0
2006-12-20 08:09:00,12.564,12.624,12.522,12.558,500000.0
2006-12-20 08:10:00,12.647,12.652,12.567,12.567,250000.0
2006-12-20 08:11:00,12.643,12.643,12.537,12.627,300000.0
2006-12-20 08:12:00,12.578,12.616,12.489,12.527,250000.0
2006-12-20 08:13:00,12.621,12.621,12.502,12.529,400000.0
2006-12-20 08:16:00,12.56,12.626,12.559,12.593,250000.0
2006-12-20 08:17:00,12.649,12.651,12.562,12.628,650000.0
2006-12-20 08:18:00,12.599,12.638,12.522,12.592,550000.0
2006-12-20 08:19:00,12.533,12.633,12.533,12.591,550000.0
2006-12-20 08:20:00,12.654,12.659,12.545,12.626,550000.0
2006-12-20 08:21:00,12.566,12.69,12.543,12.593,550000.0
2006-12-20 08:22:00,12.549,12.651,12.534,12.557,350000.0
2006-12-20 08:23:00,12.558,12.657,12.54,12.59,500000.0
2006-12-20 08:24:00,12.634,12.677,12.591,12.676,550000.0
2006-12-20 08:25:00,12.563,12.681,12.563,12.66,350000.0
2006-12-20 08:26:00,12.662,12.662,12.549,12.647,500000.0
2006-12-20 08:27:00,12.571,12.623,12.567,12.623,250000.0
2006-12-20 08:28:00,12.656,12.69,12.582,12.654,450000.0
2006-12-20 08:29:00,12.564,12.659,12.545,12.638,400000.0
2006-12-20 08:30:00,12.648,12.659,12.578,12.63,400000.0
2006-12-20 08:31:00,12.582,12.681,12.582,12.603,400000.0
2006-12-20 08:32:00,12.671,12.727,12.569,12.648,550000.0
2006-12-20 08:34:00,12.6,12.656,12.569,12.584,300000.0
2006-12-20 08:35:00,12.544,12.619,12.544,12.619,100000.0
2006-12-20 08:36:00,12.611,12.64,12.526,12.559,500000.0
2006-12-20 08:37:00,12.604,12.653,12.551,12.626,250000.0
2006-12-20 08:38:00,12.652,12.697,12.56,12.59,650000.0
2006-12-20 08:39:00,12.644,12.69,12.552,12.69,400000.0
2006-12-20 08:40:00,12.677,12.71,12.577,12.675,400000.0
2006-12-20 08:41:00,12.662,12.681,12.616,12.616,350000.0
2006-12-20 08:42:00,12.68,12.68,12.54,12.632,450000.0
2006-12-20 08:43:00,12.651,12.651,12.58,12.602,250000.0
2006-12-20 08:44:00,12.604,12.668,12.591,12.668,350000.0
2006-12-20 08:45:00,12.661,12.695,12.602,12.602,350000.0
2006-12-20 08:47:00,12.65,12.661,12.525,12.596,550000.0
2006-12-20 08:48:00,12.56,12.627,12.545,12.6,450000.0
2006-12-20 08:49:00,12.714,12.722,12.625,12.675,400000.0
2006-12-20 08:50:00,12.582,12.726,12.582,12.674,300000.0
2006-12-20 08:51:00,12.66,12.699,12.559,12.617,350000.0
2006-12-20 08:52:00,12.585,12.683,12.578,12.651,450000.0
2006-12-20 08:53:00,12.662,12.683,12.597,12.666,400000.0
2006-12-20 08:54:00,12.704,12.718,12.618,12.618,350000.0
2006-12-20 08:55:00,12.718,12.72,12.593,12.72,250000.0
2006-12-20 08:56:00,12.625,12.729,12.601,12.648,550000.0
2006-12-20 08:58:00,12.685,12.691,12.577,12.632,500000.0
2006-12-20 09:00:00,12.65,12.746,12.595,12.595,550000.0
2006-12-20 09:01:00,12.586,12.71,12.557,12.573,350000.0
2006-12-20 09:02:00,12.57,12.676,12.57,12.609,550000.0
2006-12-20 09:03:00,12.606,12.681,12.565,12.565,300000.0
2006-12-20 09:05:00,12.624,12.67,12.555,12.67,400000.0
2006-12-20 09:06:00,12.651,12.696,12.581,12.626,350000.0
2006-12-20 09:07:00,12.579,12.709,12.579,12.678,400000.0
2006-12-20 09:08:00,12.683,12.683,12.616,12.616,100000.0
2006-12-20 09:09:00,12.57,12.704,12.57,12.586,450000.0
2006-12-20 09:10:00,12.673,12.692,12.568,12.68,350000.0
2006-12-20 09:11:00,12.678,12.678,12.57,12.617,550000.0
2006-12-20 09:12:00,12.685,12.685,12.543,12.582,550000.0
2006-12-20 09:13:00,12.611,12.688,12.552,12.688,450000.0
2006-12-20 09:14:00,12.678,12.71,12.6,12.6,500000.0
2006-12-20 09:15:00,12.616,12.698,12.591,12.668,350000.0
2006-12-20 09:16:00,12.61,12.691,12.549,12.579,350000.0
2006-12-20 09:17:00,12.693,12.725,12.584,12.671,550000.0
2006-12-20 09:18:00,12.661,12.687,12.582,12.646,400000.0
2006-12-20 09:19:00,12.701,12.701,12.58,12.682,450000.0
2006-12-20 09:20:00,12.604,12.676,12.556,12.556,450000.0
2006-12-20 09:21:00,12.622,12.679,12.597,12.675,550000.0
2006-12-20 09:22:00,12.62,12.647,12.566,12.647,250000.0
2006-12-20 09:23:00,12.547,12.686,12.52,12.626,450000.0
2006-12-20 09:24:00,12.527,12.629,12.527,12.612,400000.0
2006-12-20 09:25:00,12.699,12.713,12.61,12.63,350000.0
2006-12-20 09:26:00,12.675,12.675,12.625,12.625,150000.0
2006-12-20 09:27:00,12.592,12.672,12.58,12.58,250000.0
2006-12-20 09:28:00,12.624,12.682,12.604,12.667,350000.0
2006-12-20 09:31:00,12.668,12.668,12.602,12.653,400000.0
2006-12-20 09:32:00,12.638,12.705,12.586,12.705,250000.0
2006-12-20 09:33:00,12.685,12.73,12.594,12.71,450000.0
2006-12-20 09:34:00,12.652,12.687,12.566,12.677,300000.0
2006-12-20 09:37:00,12.664,12.724,12.584,12.688,400000.0
2006-12-20 09:38:00,12.65,12.748,12.59,12.692,450000.0
2006-12-20 09:39:00,12.677,12.677,12.511,12.645,500000.0
2006-12-20 09:41:00,12.631,12.696,12.577,12.577,350000.0
2006-12-20 09:43:00,12.697,12.704,12.61,12.684,200000.0
2006-12-20 09:45:00,12.567,12.694,12.567,12.694,100000.0
2006-12-20 09:46:00,12.633,12.633,12.607,12.607,100000.0
2006-12-20 09:47:00,12.604,12.725,12.604,12.659,300000.0
2006-12-20 09:49:00,12.606,12.659,12.518,12.572,350000.0
2006-12-20 09:50:00,12.599,12.749,12.574,12.621,500000.0
2006-12-20 09:51:00,12.704,12.704,12.601,12.611,350000.0
2006-12-20 09:52:00,12.709,12.709,12.591,12.68,400000.0
2006-12-20 09:53:00,12.595,12.717,12.595,12.596,400000.0
2006-12-20 09:54:00,12.692,12.699,12.562,12.666,350000.0
2006-12-20 09:55:00,12.663,12.701,12.592,12.606,400000.0
2006-12-20 09:56:00,12.6,12.699,12.565,12.699,400000.0
2006-12-20 09:57:00,12.611,12.68,12.581,12.678,500000.0
2006-12-20 09:59:00,12.614,12.711,12.571,12.692,450000.0
2006-12-20 10:00:00,12.659,12.659,12.536,12.648,550000.0
2006-12-20 10:01:00,12.641,12.689,12.564,12.646,500000.0
2006-12-20 10:02:00,12.558,12.684,12.558,12.659,350000.0
2006-12-20 10:03:00,12.637,12.641,12.526,12.556,400000.0
2006-12-20 10:04:00,12.639,12.686,12.588,12.608,400000.0
2006-12-20 10:05:00,12.547,12.684,12.539,12.684,400000.0
2006-12-20 10:06:00,12.633,12.694,12.576,12.694,450000.0
2006-12-20 10:07:00,12.619,12.636,12.526,12.568,400000.0
2006-12-20 10:08:00,12.665,12.665,12.515,12.65,300000.0
2006-12-20 10:12:00,12.649,12.649,12.538,12.619,350000.0
2006-12-20 10:13:00,12.584,12.635,12.522,12.542,500000.0
2006-12-20 10:14:00,12.579,12.63,12.579,12.63,300000.0
2006-12-20 10:15:00,12.658,12.658,12.557,12.616,350000.0
2006-12-20 10:16:00,12.513,12.637,12.513,12.609,400000.0
2006-12-20 10:18:00,12.524,12.678,12.518,12.678,450000.0
2006-12-20 10:19:00,12.599,12.677,12.539,12.586,400000.0
2006-12-20 10:21:00,12.593,12.639,12.579,12.621,400000.0
2006-12-20 10:22:00,12.507,12.638,12.507,12.561,400000.0
2006-12-20 10:23:00,12.626,12.652,12.517,12.612,450000.0
2006-12-20 10:24:00,12.659,12.689,12.538,12.671,900000.0
2006-12-20 10:25:00,12.54,12.673,12.502,12.646,700000.0
2006-12-20 10:26:00,12.681,12.681,12.572,12.572,350000.0
2006-12-20 10:27:00,12.66,12.695,12.59,12.695,450000.0
2006-12-20 10:29:00,12.692,12.706,12.571,12.689,900000.0
2006-12-20 10:30:00,12.627,12.69,12.565,12.621,400000.0
2006-12-20 10:31:00,12.605,12.688,12.605,12.649,350000.0
2006-12-20 10:32:00,12.649,12.696,12.569,12.657,700000.0
2006-12-20 10:33:00,12.653,12.717,12.599,12.717,400000.0
2006-12-20 10:34:00,12.713,12.713,12.571,12.667,500000.0
2006-12-20 10:35:00,12.591,12.687,12.591,12.623,400000.0
2006-12-20 10:36:00,12.624,12.728,12.596,12.608,500000.0
2006-12-20 10:37:00,12.691,12.691,12.543,12.586,400000.0
2006-12-20 10:38:00,12.547,12.705,12.547,12.676,400000.0
2006-12-20 10:39:00,12.686,12.722,12.563,12.563,650000.0
2006-12-20 10:40:00,12.651,12.666,12.557,12.66,550000.0
2006-12-20 10:41:00,12.638,12.648,12.535,12.549,350000.0
2006-12-20 10:42:00,12.637,12.696,12.538,12.63,750000.0
2006-12-20 10:43:00,12.611,12.657,12.517,12.532,400000.0
2006-12-20 10:44:00,12.643,12.688,12.575,12.661,900000.0
2006-12-20 10:45:00,12.668,12.708,12.534,12.628,350000.0
2006-12-20 10:46:00,12.637,12.673,12.56,12.669,400000.0
2006-12-20 10:47:00,12.632,12.673,12.538,12.538,350000.0
2006-12-20 10:48:00,12.603,12.697,12.545,12.681,450000.0
2006-12-20 10:50:00,12.628,12.719,12.545,12.545,800000.0
2006-12-20 10:51:00,12.646,12.694,12.562,12.672,550000.0
2006-12-20 10:52:00,12.668,12.738,12.584,12.663,950000.0
2006-12-20 10:53:00,12.63,12.701,12.565,12.603,500000.0
2006-12-20 10:55:00,12.644,12.69,12.547,12.65,800000.0
2006-12-20 10:56:00,12.649,12.726,12.579,12.692,400000.0
2006-12-20 10:57:00,12.638,12.675,12.543,12.644,450000.0
2006-12-20 10:59:00,12.663,12.691,12.544,12.544,450000.0
2006-12-20 11:00:00,12.618,12.711,12.565,12.586,350000.0
2006-12-20 11:01:00,12.548,12.685,12.544,12.633,500000.0
2006-12-20 11:02:00,12.672,12.672,12.538,12.605,400000.0
2006-12-20 11:03:00,12.587,12.641,12.518,12.576,550000.0
2006-12-20 11:04:00,12.687,12.709,12.595,12.695,400000.0
2006-12-20 11:05:00,12.554,12.704,12.554,12.568,550000.0
2006-12-20 11:06:00,12.631,12.635,12.503,12.507,350000.0
2006-12-20 11:07:00,12.582,12.644,12.526,12.629,450000.0
2006-12-20 11:08:00,12.556,12.664,12.531,12.664,350000.0
2006-12-20 11:09:00,12.664,12.664,12.558,12.645,500000.0
2006-12-20 11:10:00,12.534,12.675,12.534,12.599,400000.0
2006-12-20 11:11:00,12.636,12.651,12.517,12.62,350000.0
2006-12-20 11:12:00,12.651,12.717,12.594,12.66,550000.0
2006-12-20 11:13:00,12.651,12.683,12.575,12.683,500000.0
2006-12-20 11:14:00,12.594,12.676,12.552,12.676,400000.0
2006-12-20 11:15:00,12.59,12.703,12.59,12.625,400000.0
2006-12-20 11:16:00,12.616,12.673,12.597,12.673,500000.0
2006-12-20 11:17:00,12.69,12.69,12.57,12.664,350000.0
2006-12-20 11:18:00,12.581,12.643,12.581,12.615,350000.0
2006-12-20 11:19:00,12.586,12.707,12.572,12.707,550000.0
2006-12-20 11:20:00,12.633,12.665,12.544,12.579,400000.0
2006-12-20 11:21:00,12.682,12.695,12.569,12.655,450000.0
2006-12-20 11:22:00,12.628,12.628,12.467,12.496,400000.0
2006-12-20 11:23:00,12.509,12.63,12.509,12.539,500000.0
2006-12-20 11:24:00,12.636,12.742,12.594,12.687,550000.0
2006-12-20 11:27:00,12.596,12.693,12.596,12.693,500000.0
2006-12-20 11:28:00,12.567,12.647,12.538,12.639,350000.0
2006-12-20 11:29:00,12.601,12.683,12.578,12.606,500000.0
2006-12-20 11:31:00,12.664,12.693,12.586,12.648,350000.0
2006-12-20 11:33:00,12.543,12.665,12.538,12.618,350000.0
2006-12-20 11:34:00,12.662,12.662,12.586,12.63,250000.0
2006-12-20 11:35:00,12.626,12.673,12.534,12.601,450000.0
2006-12-20 11:36:00,12.558,12.673,12.511,12.591,550000.0
2006-12-20 11:37:00,12.599,12.69,12.519,12.627,400000.0
2006-12-20 11:38:00,12.636,12.676,12.582,12.655,400000.0
2006-12-20 11:39:00,12.596,12.677,12.556,12.578,350000.0
2006-12-20 11:40:00,12.594,12.697,12.566,12.639,400000.0
2006-12-20 11:41:00,12.554,12.647,12.554,12.6,350000.0
2006-12-20 11:42:00,12.568,12.671,12.568,12.662,350000.0
2006-12-20 11:43:00,12.689,12.689,12.599,12.677,350000.0
2006-12-20 11:44:00,12.693,12.723,12.596,12.682,450000.0
2006-12-20 11:45:00,12.58,12.646,12.546,12.646,550000.0
2006-12-20 11:46:00,12.654,12.722,12.589,12.603,400000.0
2006-12-20 11:47:00,12.628,12.684,12.535,12.645,500000.0
2006-12-20 11:48:00,12.636,12.676,12.578,12.659,400000.0
2006-12-20 11:49:00,12.665,12.706,12.591,12.639,350000.0
2006-12-20 11:50:00,12.628,12.659,12.542,12.659,350000.0
2006-12-20 11:51:00,12.525,12.646,12.525,12.631,450000.0
2006-12-20 11:52:00,12.607,12.729,12.591,12.715,450000.0
2006-12-20 11:53:00,12.592,12.712,12.592,12.616,400000.0
2006-12-20 11:54:00,12.726,12.766,12.629,12.687,550000.0
2006-12-20 11:55:00,12.693,12.75,12.61,12.724,350000.0
2006-12-20 11:56:00,12.664,12.73,12.649,12.652,350000.0
2006-12-20 11:57:00,12.723,12.736,12.621,12.703,450000.0
2006-12-20 11:58:00,12.628,12.731,12.601,12.731,350000.0
2006-12-20 11:59:00,12.691,12.728,12.583,12.648,450000.0
2006-12-20 12:00:00,12.686,12.697,12.598,12.598,350000.0
2006-12-20 12:01:00,12.709,12.72,12.601,12.626,500000.0
2006-12-20 12:02:00,12.698,12.738,12.609,12.609,400000.0
2006-12-20 12:03:00,12.626,12.759,12.626,12.694,550000.0
2006-12-20 12:04:00,12.676,12.741,12.628,12.628,350000.0
2006-12-20 12:05:00,12.71,12.735,12.592,12.619,350000.0
2006-12-20 12:06:00,12.695,12.726,12.659,12.726,350000.0
2006-12-20 12:07:00,12.728,12.773,12.627,12.696,450000.0
2006-12-20 12:08:00,12.72,12.735,12.609,12.735,450000.0
2006-12-20 12:09:00,12.625,12.721,12.625,12.664,350000.0
2006-12-20 12:10:00,12.697,12.709,12.614,12.662,400000.0
2006-12-20 12:12:00,12.604,12.745,12.584,12.601,350000.0
2006-12-20 12:13:00,12.689,12.728,12.619,12.694,400000.0
2006-12-20 12:14:00,12.697,12.731,12.624,12.635,550000.0
2006-12-20 12:15:00,12.649,12.716,12.591,12.625,400000.0
2006-12-20 12:16:00,12.637,12.702,12.603,12.658,400000.0
2006-12-20 12:17:00,12.694,12.72,12.667,12.72,400000.0
2006-12-20 12:18:00,12.69,12.69,12.568,12.586,450000.0
2006-12-20 12:19:00,12.641,12.725,12.594,12.622,450000.0
2006-12-20 12:20:00,12.669,12.755,12.628,12.683,500000.0
2006-12-20 12:21:00,12.687,12.718,12.589,12.689,500000.0
2006-12-20 12:22:00,12.725,12.725,12.604,12.68,400000.0
2006-12-20 12:23:00,12.713,12.713,12.583,12.598,400000.0
2006-12-20 12:24:00,12.731,12.731,12.6,12.687,600000.0
2006-12-20 12:25:00,12.719,12.719,12.617,12.703,450000.0
2006-12-20 12:26:00,12.692,12.692,12.57,12.626,450000.0
2006-12-20 12:27:00,12.686,12.725,12.611,12.692,550000.0
2006-12-20 12:29:00,12.69,12.725,12.563,12.59,500000.0
2006-12-20 12:30:00,12.598,12.72,12.593,12.72,450000.0
2006-12-20 12:31:00,12.684,12.684,12.607,12.672,350000.0
2006-12-20 12:32:00,12.578,12.709,12.578,12.682,500000.0
2006-12-20 12:33:00,12.714,12.714,12.587,12.594,350000.0
2006-12-20 12:34:00,12.593,12.711,12.554,12.554,450000.0
2006-12-20 12:35:00,12.693,12.702,12.581,12.581,350000.0
2006-12-20 12:36:00,12.691,12.693,12.581,12.671,350000.0
2006-12-20 12:37:00,12.731,12.744,12.635,12.635,500000.0
2006-12-20 12:38:00,12.688,12.703,12.581,12.648,450000.0
2006-12-20 12:40:00,12.648,12.703,12.586,12.636,450000.0
2006-12-20 12:41:00,12.67,12.692,12.585,12.692,450000.0
2006-12-20 12:42:00,12.575,12.713,12.575,12.673,550000.0
2006-12-20 12:43:00,12.647,12.696,12.569,12.606,500000.0
2006-12-20 12:44:00,12.66,12.66,12.53,12.554,450000.0
2006-12-20 12:45:00,12.607,12.702,12.552,12.624,400000.0
2006-12-20 12:46:00,12.585,12.701,12.569,12.569,500000.0
2006-12-20 12:47:00,12.611,12.699,12.556,12.601,350000.0
2006-12-20 12:50:00,12.627,12.753,12.589,12.608,400000.0
2006-12-20 12:51:00,12.581,12.709,12.571,12.709,500000.0
2006-12-20 12:52:00,12.64,12.718,12.607,12.692,500000.0
2006-12-20 12:53:00,12.592,12.674,12.582,12.658,500000.0
2006-12-20 12:54:00,12.682,12.682,12.554,12.623,450000.0
2006-12-20 12:55:00,12.645,12.704,12.591,12.704,450000.0
2006-12-20 12:56:00,12.66,12.66,12.551,12.585,450000.0
2006-12-20 12:57:00,12.652,12.702,12.576,12.576,400000.0
2006-12-20 12:58:00,12.612,12.71,12.554,12.572,400000.0
2006-12-20 12:59:00,12.649,12.69,12.577,12.668,450000.0
2006-12-20 13:00:00,12.668,12.729,12.584,12.642,500000.0
2006-12-20 13:01:00,12.584,12.7,12.584,12.644,400000.0
2006-12-20 13:02:00,12.588,12.703,12.588,12.611,400000.0
2006-12-20 13:03:00,12.627,12.718,12.567,12.567,450000.0
2006-12-20 13:04:00,12.627,12.687,12.555,12.59,450000.0
2006-12-20 13:05:00,12.578,12.695,12.578,12.695,400000.0
2006-12-20 13:06:00,12.717,12.717,12.594,12.69,450000.0
2006-12-20 13:07:00,12.704,12.704,12.573,12.609,500000.0
2006-12-20 13:09:00,12.705,12.705,12.593,12.594,450000.0
2006-12-20 13:10:00,12.639,12.681,12.547,12.581,500000.0
2006-12-20 13:12:00,12.705,12.75,12.622,12.622,550000.0
2006-12-20 13:13:00,12.72,12.72,12.583,12.676,450000.0
2006-12-20 13:14:00,12.588,12.695,12.588,12.686,350000.0
2006-12-20 13:15:00,12.642,12.722,12.585,12.656,400000.0
2006-12-20 13:16:00,12.66,12.66,12.559,12.658,350000.0
2006-12-20 13:17:00,12.686,12.713,12.593,12.713,450000.0
2006-12-20 13:18:00,12.594,12.738,12.594,12.715,400000.0
2006-12-20 13:19:00,12.65,12.717,12.572,12.594,400000.0
2006-12-20 13:22:00,12.622,12.728,12.614,12.638,400000.0
2006-12-20 13:23:00,12.641,12.7,12.57,12.599,350000.0
2006-12-20 13:24:00,12.654,12.668,12.56,12.589,450000.0
2006-12-20 13:25:00,12.697,12.751,12.653,12.751,350000.0
2006-12-20 13:26:00,12.64,12.725,12.584,12.641,550000.0
2006-12-20 13:27:00,12.642,12.734,12.642,12.692,500000.0
2006-12-20 13:28:00,12.683,12.719,12.597,12.625,400000.0
2006-12-20 13:29:00,12.714,12.742,12.592,12.702,350000.0
2006-12-20 13:30:00,12.742,12.742,12.59,12.619,450000.0
2006-12-20 13:31:00,12.6,12.709,12.6,12.705,450000.0
2006-12-20 13:32:00,12.654,12.742,12.608,12.608,500000.0
2006-12-20 13:33:00,12.648,12.717,12.602,12.641,350000.0
2006-12-20 13:34:00,12.598,12.75,12.598,12.625,350000.0
2006-12-20 13:35:00,12.652,12.731,12.605,12.605,400000.0
2006-12-20 13:36:00,12.644,12.764,12.616,12.69,450000.0
2006-12-20 13:37:00,12.64,12.723,12.62,12.696,350000.0
2006-12-20 13:38:00,12.669,12.751,12.643,12.751,400000.0
2006-12-20 13:39:00,12.703,12.74,12.625,12.704,500000.0
2006-12-20 13:40:00,12.706,12.749,12.636,12.749,350000.0
2006-12-20 13:41:00,12.65,12.767,12.65,12.747,400000.0
2006-12-20 13:42:00,12.713,12.713,12.603,12.691,350000.0
2006-12-20 13:43:00,12.721,12.731,12.577,12.689,500000.0
2006-12-20 13:44:00,12.609,12.712,12.583,12.644,350000.0
2006-12-20 13:45:00,12.616,12.716,12.58,12.707,400000.0
2006-12-20 13:46:00,12.66,12.724,12.616,12.668,450000.0
2006-12-20 13:47:00,12.64,12.687,12.583,12.687,350000.0
2006-12-20 13:48:00,12.684,12.717,12.608,12.682,400000.0
2006-12-20 13:49:00,12.601,12.727,12.601,12.705,350000.0
2006-12-20 13:50:00,12.647,12.674,12.615,12.674,450000.0
2006-12-20 13:51:00,12.7,12.725,12.612,12.612,350000.0
2006-12-20 13:52:00,12.714,12.714,12.597,12.694,350000.0
2006-12-20 13:53:00,12.633,12.739,12.581,12.642,450000.0
2006-12-20 13:54:00,12.654,12.727,12.613,12.721,400000.0
2006-12-20 13:55:00,12.681,12.727,12.643,12.672,350000.0
2006-12-20 13:56:00,12.72,12.799,12.612,12.612,400000.0
2006-12-20 13:57:00,12.663,12.733,12.617,12.617,400000.0
2006-12-20 13:58:00,12.607,12.717,12.607,12.717,350000.0
2006-12-20 13:59:00,12.586,12.708,12.586,12.705,350000.0
2006-12-20 14:00:00,12.677,12.724,12.605,12.652,350000.0
2006-12-20 14:01:00,12.669,12.714,12.615,12.714,400000.0
2006-12-20 14:02:00,12.718,12.734,12.616,12.675,350000.0
2006-12-20 14:03:00,12.71,12.734,12.659,12.704,350000.0
2006-12-20 14:04:00,12.612,12.717,12.612,12.717,350000.0
2006-12-20 14:05:00,12.627,12.779,12.627,12.684,500000.0
2006-12-20 14:06:00,12.731,12.751,12.62,12.713,350000.0
2006-12-20 14:07:00,12.699,12.729,12.609,12.705,400000.0
2006-12-20 14:08:00,12.687,12.769,12.657,12.714,400000.0
2006-12-20 14:09:00,12.604,12.742,12.599,12.615,550000.0
2006-12-20 14:10:00,12.577,12.735,12.577,12.665,350000.0
2006-12-20 14:11:00,12.672,12.71,12.632,12.71,400000.0
2006-12-20 14:12:00,12.732,12.767,12.722,12.752,450000.0
2006-12-20 14:13:00,12.692,12.692,12.57,12.602,350000.0
2006-12-20 14:14:00,12.61,12.71,12.541,12.627,500000.0
2006-12-20 14:15:00,12.6,12.743,12.596,12.646,500000.0
2006-12-20 14:16:00,12.635,12.794,12.61,12.656,450000.0
2006-12-20 14:17:00,12.647,12.678,12.564,12.593,450000.0
2006-12-20 14:18:00,12.557,12.708,12.557,12.708,400000.0
2006-12-20 14:19:00,12.717,12.768,12.624,12.713,500000.0
2006-12-20 14:20:00,12.591,12.691,12.591,12.6,350000.0
2006-12-20 14:21:00,12.612,12.75,12.599,12.659,450000.0
2006-12-20 14:22:00,12.689,12.718,12.586,12.715,450000.0
2006-12-20 14:23:00,12.633,12.724,12.633,12.681,400000.0
2006-12-20 14:24:00,12.738,12.743,12.629,12.71,400000.0
2006-12-20 14:25:00,12.643,12.708,12.637,12.656,350000.0
2006-12-20 14:26:00,12.671,12.741,12.621,12.67,350000.0
2006-12-20 14:27:00,12.676,12.747,12.61,12.747,400000.0
2006-12-20 14:28:00,12.7,12.719,12.616,12.672,400000.0
2006-12-20 14:29:00,12.664,12.713,12.582,12.675,350000.0
2006-12-20 14:31:00,12.624,12.719,12.592,12.692,400000.0
2006-12-20 14:32:00,12.684,12.726,12.615,12.635,500000.0
2006-12-20 14:33:00,12.717,12.74,12.597,12.653,300000.0
2006-12-20 14:34:00,12.683,12.715,12.578,12.578,450000.0
2006-12-20 14:36:00,12.697,12.719,12.625,12.719,400000.0
2006-12-20 14:37:00,12.637,12.748,12.614,12.718,550000.0
2006-12-20 14:38:00,12.667,12.718,12.645,12.697,400000.0
2006-12-20 14:39:00,12.687,12.694,12.559,12.588,500000.0
2006-12-20 14:40:00,12.656,12.707,12.618,12.631,400000.0
2006-12-20 14:41:00,12.599,12.684,12.589,12.657,550000.0
2006-12-20 14:42:00,12.55,12.695,12.544,12.641,400000.0
2006-12-20 14:43:00,12.694,12.745,12.603,12.727,500000.0
2006-12-20 14:44:00,12.617,12.715,12.617,12.684,450000.0
2006-12-20 14:45:00,12.666,12.722,12.643,12.701,400000.0
2006-12-20 14:46:00,12.692,12.719,12.614,12.633,350000.0
2006-12-20 14:47:00,12.669,12.758,12.627,12.712,350000.0
2006-12-20 14:49:00,12.725,12.736,12.599,12.599,500000.0
2006-12-20 14:50:00,12.663,12.752,12.626,12.626,400000.0
2006-12-20 14:51:00,12.724,12.732,12.61,12.674,350000.0
2006-12-20 14:52:00,12.708,12.717,12.626,12.664,450000.0
2006-12-20 14:53:00,12.641,12.718,12.614,12.67,400000.0
2006-12-20 14:54:00,12.613,12.76,12.613,12.636,550000.0
2006-12-20 14:55:00,12.681,12.698,12.566,12.566,450000.0
2006-12-20 14:56:00,12.688,12.733,12.592,12.714,550000.0
2006-12-20 14:57:00,12.743,12.747,12.634,12.719,450000.0
2006-12-20 14:58:00,12.648,12.713,12.623,12.691,400000.0
2006-12-20 15:00:00,12.724,12.724,12.589,12.631,600000.0
2006-12-20 15:01:00,12.693,12.717,12.618,12.706,450000.0
2006-12-20 15:02:00,12.61,12.723,12.571,12.623,650000.0
2006-12-20 15:03:00,12.7,12.732,12.582,12.732,600000.0
2006-12-20 15:04:00,12.66,12.749,12.613,12.613,600000.0
2006-12-20 15:05:00,12.727,12.807,12.636,12.66,650000.0
2006-12-20 15:06:00,12.692,12.71,12.659,12.659,450000.0
2006-12-20 15:07:00,12.63,12.762,12.585,12.704,500000.0
2006-12-20 15:08:00,12.576,12.723,12.576,12.674,550000.0
2006-12-20 15:09:00,12.706,12.723,12.598,12.611,450000.0
2006-12-20 15:10:00,12.597,12.697,12.542,12.631,550000.0
2006-12-20 15:11:00,12.647,12.757,12.59,12.622,600000.0
2006-12-20 15:12:00,12.62,12.724,12.601,12.712,400000.0
2006-12-20 15:13:00,12.676,12.704,12.568,12.704,550000.0
2006-12-20 15:14:00,12.581,12.695,12.581,12.695,300000.0
2006-12-20 15:15:00,12.589,12.709,12.58,12.656,400000.0
2006-12-20 15:16:00,12.675,12.709,12.591,12.709,300000.0
2006-12-20 15:17:00,12.656,12.703,12.582,12.653,500000.0
2006-12-20 15:18:00,12.698,12.698,12.545,12.613,400000.0
2006-12-20 15:19:00,12.621,12.735,12.59,12.687,600000.0
2006-12-20 15:20:00,12.602,12.695,12.602,12.695,500000.0
2006-12-20 15:21:00,12.685,12.685,12.568,12.627,350000.0
2006-12-20 15:22:00,12.67,12.715,12.582,12.601,600000.0
2006-12-20 15:23:00,12.61,12.69,12.61,12.665,550000.0
2006-12-20 15:24:00,12.637,12.697,12.584,12.584,450000.0
2006-12-20 15:25:00,12.677,12.685,12.561,12.64,500000.0
2006-12-20 15:26:00,12.566,12.707,12.566,12.598,750000.0
2006-12-20 15:27:00,12.596,12.703,12.589,12.614,400000.0
2006-12-20 15:28:00,12.604,12.714,12.603,12.676,500000.0
2006-12-20 15:29:00,12.561,12.683,12.561,12.681,400000.0
2006-12-20 15:30:00,12.644,12.657,12.558,12.6,450000.0
2006-12-20 15:31:00,12.598,12.685,12.586,12.586,550000.0
2006-12-20 15:32:00,12.57,12.65,12.535,12.61,500000.0
2006-12-20 15:33:00,12.614,12.653,12.496,12.653,500000.0
2006-12-20 15:34:00,12.539,12.647,12.504,12.504,450000.0
2006-12-20 15:35:00,12.589,12.651,12.553,12.578,450000.0
2006-12-20 15:36:00,12.595,12.653,12.524,12.64,700000.0
2006-12-20 15:37:00,12.526,12.607,12.457,12.506,550000.0
2006-12-20 15:38:00,12.517,12.647,12.517,12.551,600000.0
2006-12-20 15:39:00,12.557,12.557,12.498,12.514,400000.0
2006-12-20 15:40:00,12.505,12.61,12.484,12.515,450000.0
2006-12-20 15:41:00,12.513,12.643,12.482,12.579,450000.0
2006-12-20 15:42:00,12.597,12.597,12.479,12.52,450000.0
2006-12-20 15:43:00,12.565,12.664,12.497,12.497,600000.0
2006-12-20 15:44:00,12.611,12.641,12.531,12.628,350000.0
2006-12-20 15:45:00,12.642,12.642,12.549,12.633,500000.0
2006-12-20 15:46:00,12.563,12.615,12.497,12.526,600000.0
2006-12-20 15:47:00,12.559,12.632,12.461,12.504,650000.0
2006-12-20 15:48:00,12.651,12.683,12.536,12.536,600000.0
2006-12-20 15:49:00,12.581,12.637,12.569,12.637,450000.0
2006-12-20 15:50:00,12.525,12.662,12.52,12.632,550000.0
2006-12-20 15:51:00,12.603,12.659,12.507,12.507,400000.0
2006-12-20 15:52:00,12.604,12.638,12.479,12.507,500000.0
2006-12-20 15:53:00,12.608,12.666,12.547,12.598,550000.0
2006-12-20 15:54:00,12.604,12.637,12.556,12.637,500000.0
2006-12-20 15:55:00,12.657,12.657,12.537,12.631,600000.0
2006-12-20 15:56:00,12.476,12.615,12.476,12.556,750000.0
2006-12-20 15:57:00,12.62,12.623,12.554,12.578,550000.0
2006-12-20 15:58:00,12.553,12.669,12.553,12.642,600000.0
2006-12-20 15:59:00,12.588,12.621,12.526,12.541,500000.0
2006-12-20 16:00:00,12.605,12.638,12.481,12.571,550000.0
2006-12-20 16:01:00,12.602,12.61,12.49,12.49,500000.0
2006-12-20 16:02:00,12.475,12.618,12.451,12.526,700000.0
2006-12-20 16:03:00,12.591,12.62,12.492,12.522,500000.0
2006-12-20 16:04:00,12.394,12.531,12.374,12.508,650000.0
2006-12-20 16:05:00,12.487,12.624,12.465,12.484,550000.0
2006-12-20 16:06:00,12.456,12.558,12.393,12.503,450000.0
2006-12-20 16:07:00,12.449,12.537,12.436,12.444,600000.0
2006-12-20 16:08:00,12.46,12.541,12.421,12.479,750000.0
2006-12-20 16:09:00,12.454,12.563,12.438,12.563,400000.0
2006-12-20 16:10:00,12.535,12.578,12.426,12.551,600000.0
2006-12-20 16:11:00,12.405,12.577,12.405,12.423,600000.0
2006-12-20 16:12:00,12.472,12.565,12.458,12.565,450000.0
2006-12-20 16:13:00,12.455,12.552,12.428,12.552,450000.0
2006-12-20 16:14:00,12.576,12.576,12.44,12.508,550000.0
2006-12-20 16:15:00,12.551,12.563,12.427,12.563,450000.0
2006-12-20 16:16:00,12.502,12.577,12.451,12.52,650000.0
2006-12-20 16:17:00,12.513,12.548,12.421,12.548,500000.0
2006-12-20 16:18:00,12.535,12.539,12.413,12.493,450000.0
2006-12-20 16:19:00,12.44,12.525,12.41,12.51,550000.0
2006-12-20 16:20:00,12.5,12.5,12.352,12.377,600000.0
2006-12-20 16:21:00,12.382,12.452,12.322,12.438,600000.0
2006-12-20 16:22:00,12.461,12.485,12.385,12.439,500000.0
2006-12-20 16:23:00,12.4,12.519,12.4,12.4,450000.0
2006-12-20 16:24:00,12.458,12.509,12.366,12.509,600000.0
2006-12-20 16:25:00,12.472,12.522,12.406,12.522,450000.0
2006-12-20 16:26:00,12.485,12.52,12.387,12.387,750000.0
2006-12-20 16:27:00,12.512,12.512,12.387,12.407,400000.0
2006-12-20 16:28:00,12.463,12.519,12.377,12.506,550000.0
2006-12-20 16:29:00,12.391,12.511,12.391,12.484,550000.0
2006-12-20 16:30:00,12.387,12.475,12.342,12.45,600000.0
2006-12-20 16:31:00,12.436,12.475,12.334,12.405,450000.0
2006-12-20 16:32:00,12.397,12.489,12.321,12.489,450000.0
2006-12-20 16:33:00,12.38,12.468,12.365,12.408,350000.0
2006-12-20 16:34:00,12.449,12.491,12.378,12.385,400000.0
2006-12-20 16:35:00,12.415,12.519,12.363,12.363,600000.0
2006-12-20 16:36:00,12.476,12.476,12.333,12.432,800000.0
2006-12-20 16:37:00,12.436,12.441,12.345,12.357,550000.0
2006-12-20 16:38:00,12.261,12.433,12.261,12.3,600000.0
2006-12-20 16:39:00,12.362,12.448,12.347,12.443,600000.0
2006-12-20 16:40:00,12.409,12.468,12.372,12.372,250000.0
2006-12-20 16:41:00,12.474,12.474,12.359,12.387,450000.0
2006-12-20 16:42:00,12.387,12.495,12.373,12.474,500000.0
2006-12-20 16:43:00,12.362,12.476,12.362,12.401,400000.0
2006-12-20 16:44:00,12.481,12.481,12.341,12.421,650000.0
2006-12-20 16:45:00,12.345,12.456,12.342,12.391,450000.0
2006-12-20 16:46:00,12.402,12.461,12.37,12.445,550000.0
2006-12-20 16:47:00,12.375,12.47,12.353,12.379,800000.0
2006-12-20 16:48:00,12.381,12.486,12.342,12.428,650000.0
2006-12-20 16:49:00,12.439,12.479,12.363,12.4,550000.0
2006-12-20 16:50:00,12.432,12.527,12.37,12.375,550000.0
2006-12-20 16:51:00,12.413,12.507,12.384,12.497,650000.0
2006-12-20 16:52:00,12.373,12.49,12.371,12.49,550000.0
2006-12-20 16:53:00,12.391,12.502,12.375,12.41,500000.0
2006-12-20 16:54:00,12.434,12.498,12.369,12.369,500000.0
2006-12-20 16:55:00,12.488,12.507,12.389,12.418,800000.0
2006-12-20 16:56:00,12.389,12.508,12.373,12.401,550000.0
2006-12-20 16:57:00,12.371,12.476,12.347,12.347,350000.0
2006-12-20 16:58:00,12.399,12.508,12.399,12.447,600000.0
2006-12-20 16:59:00,12.403,12.495,12.369,12.404,450000.0
2006-12-20 17:00:00,12.474,12.474,12.341,12.341,500000.0
2006-12-20 17:01:00,12.38,12.467,12.321,12.365,500000.0
2006-12-20 17:02:00,12.38,12.463,12.358,12.406,450000.0
2006-12-20 17:03:00,12.372,12.447,12.317,12.408,550000.0
2006-12-20 17:04:00,12.388,12.469,12.347,12.409,500000.0
2006-12-20 17:05:00,12.494,12.514,12.347,12.449,600000.0
2006-12-20 17:06:00,12.487,12.487,12.348,12.399,550000.0
2006-12-20 17:07:00,12.454,12.487,12.357,12.414,550000.0
2006-12-20 17:08:00,12.349,12.494,12.349,12.403,550000.0
2006-12-20 17:09:00,12.386,12.45,12.325,12.38,500000.0
2006-12-20 17:10:00,12.456,12.489,12.358,12.407,450000.0
2006-12-20 17:11:00,12.508,12.516,12.384,12.395,600000.0
2006-12-20 17:12:00,12.46,12.492,12.358,12.404,550000.0
2006-12-20 17:13:00,12.409,12.519,12.366,12.5,500000.0
2006-12-20 17:14:00,12.417,12.505,12.354,12.469,600000.0
2006-12-20 17:15:00,12.387,12.498,12.38,12.451,400000.0
2006-12-20 17:16:00,12.506,12.524,12.367,12.464,550000.0
2006-12-20 17:17:00,12.511,12.532,12.418,12.532,550000.0
2006-12-20 17:18:00,12.487,12.536,12.443,12.536,350000.0
2006-12-20 17:19:00,12.434,12.547,12.428,12.516,500000.0
2006-12-20 17:20:00,12.506,12.567,12.452,12.539,500000.0
2006-12-20 17:21:00,12.542,12.542,12.402,12.402,400000.0
2006-12-20 17:22:00,12.416,12.549,12.383,12.485,500000.0
2006-12-20 17:23:00,12.435,12.529,12.415,12.48,650000.0
2006-12-20 17:24:00,12.487,12.516,12.432,12.442,350000.0
2006-12-20 17:25:00,12.503,12.521,12.386,12.521,450000.0
2006-12-20 17:26:00,12.412,12.524,12.392,12.48,450000.0
2006-12-20 17:27:00,12.482,12.525,12.41,12.486,500000.0
2006-12-20 17:28:00,12.45,12.522,12.397,12.402,800000.0
2006-12-20 17:29:00,12.427,12.532,12.402,12.49,550000.0
2006-12-20 17:30:00,12.39,12.526,12.373,12.45,750000.0
2006-12-20 17:31:00,12.417,12.558,12.417,12.451,850000.0
2006-12-20 17:32:00,12.363,12.498,12.343,12.446,400000.0
2006-12-20 17:33:00,12.445,12.496,12.371,12.494,550000.0
2006-12-20 17:34:00,12.476,12.511,12.373,12.464,700000.0
2006-12-20 17:35:00,12.425,12.46,12.312,12.395,600000.0
2006-12-20 17:36:00,12.443,12.489,12.35,12.471,450000.0
2006-12-20 17:37:00,12.463,12.463,12.3,12.421,650000.0
2006-12-20 17:38:00,12.374,12.455,12.331,12.445,750000.0
2006-12-20 17:39:00,12.404,12.417,12.316,12.329,450000.0
2006-12-20 17:40:00,12.336,12.412,12.298,12.409,550000.0
2006-12-20 17:41:00,12.392,12.461,12.325,12.461,500000.0
2006-12-20 17:42:00,12.412,12.464,12.332,12.363,850000.0
2006-12-20 17:43:00,12.467,12.471,12.329,12.364,500000.0
2006-12-20 17:44:00,12.442,12.466,12.366,12.439,500000.0
2006-12-20 17:45:00,12.399,12.493,12.399,12.479,700000.0
2006-12-20 17:46:00,12.341,12.46,12.341,12.439,550000.0
2006-12-20 17:47:00,12.475,12.489,12.353,12.401,500000.0
2006-12-20 17:48:00,12.44,12.458,12.34,12.458,500000.0
2006-12-20 17:49:00,12.404,12.43,12.319,12.407,600000.0
2006-12-20 17:50:00,12.402,12.424,12.287,12.287,650000.0
2006-12-20 17:51:00,12.322,12.415,12.24,12.324,650000.0
2006-12-20 17:52:00,12.378,12.42,12.298,12.305,400000.0
2006-12-20 17:53:00,12.395,12.421,12.341,12.402,650000.0
2006-12-20 17:54:00,12.354,12.407,12.286,12.407,350000.0
2006-12-20 17:55:00,12.305,12.43,12.305,12.387,350000.0
2006-12-20 17:56:00,12.295,12.39,12.27,12.336,400000.0
2006-12-20 17:57:00,12.343,12.444,12.343,12.396,500000.0
2006-12-20 17:58:00,12.398,12.418,12.299,12.36,500000.0
2006-12-20 17:59:00,12.286,12.413,12.286,12.413,350000.0
2006-12-20 18:00:00,12.306,12.409,12.306,12.404,500000.0
2006-12-20 18:01:00,12.387,12.435,12.288,12.348,500000.0
2006-12-20 18:02:00,12.315,12.42,12.304,12.393,650000.0
2006-12-20 18:03:00,12.375,12.412,12.338,12.379,350000.0
2006-12-20 18:04:00,12.445,12.474,12.344,12.371,500000.0
2006-12-20 18:05:00,12.359,12.43,12.25,12.423,700000.0
2006-12-20 18:06:00,12.393,12.421,12.304,12.413,500000.0
2006-12-20 18:07:00,12.447,12.447,12.297,12.431,400000.0
2006-12-20 18:08:00,12.352,12.426,12.352,12.426,450000.0
2006-12-20 18:09:00,12.409,12.459,12.348,12.393,400000.0
2006-12-20 18:10:00,12.4,12.441,12.333,12.344,550000.0
2006-12-20 18:11:00,12.433,12.476,12.323,12.431,550000.0
2006-12-20 18:12:00,12.429,12.438,12.357,12.428,400000.0
2006-12-20 18:13:00,12.32,12.471,12.32,12.471,450000.0
2006-12-20 18:14:00,12.43,12.463,12.345,12.423,500000.0
2006-12-20 18:15:00,12.354,12.466,12.351,12.436,250000.0
2006-12-20 18:16:00,12.354,12.493,12.336,12.351,500000.0
2006-12-20 18:17:00,12.396,12.415,12.3,12.346,450000.0
2006-12-20 18:18:00,12.408,12.445,12.306,12.312,600000.0
2006-12-20 18:19:00,12.343,12.452,12.297,12.452,500000.0
2006-12-20 18:20:00,12.415,12.464,12.304,12.414,550000.0
2006-12-20 18:21:00,12.399,12.478,12.356,12.441,650000.0
2006-12-20 18:22:00,12.39,12.491,12.39,12.411,450000.0
2006-12-20 18:23:00,12.485,12.502,12.412,12.487,500000.0
2006-12-20 18:24:00,12.424,12.493,12.373,12.476,550000.0
2006-12-20 18:25:00,12.411,12.469,12.34,12.37,600000.0
2006-12-20 18:26:00,12.398,12.49,12.368,12.49,650000.0
2006-12-20 18:27:00,12.497,12.538,12.401,12.523,450000.0
2006-12-20 18:28:00,12.411,12.471,12.366,12.445,450000.0
2006-12-20 18:29:00,12.432,12.506,12.432,12.506,500000.0
2006-12-20 18:30:00,12.467,12.507,12.392,12.452,550000.0
2006-12-20 18:31:00,12.5,12.5,12.37,12.466,550000.0
2006-12-20 18:32:00,12.407,12.486,12.354,12.452,500000.0
2006-12-20 18:33:00,12.455,12.489,12.361,12.441,450000.0
2006-12-20 18:34:00,12.458,12.507,12.382,12.48,450000.0
2006-12-20 18:35:00,12.411,12.491,12.411,12.458,400000.0
2006-12-20 18:36:00,12.396,12.494,12.337,12.46,700000.0
2006-12-20 18:37:00,12.406,12.491,12.373,12.436,650000.0
2006-12-20 18:38:00,12.445,12.467,12.322,12.42,600000.0
2006-12-20 18:39:00,12.493,12.514,12.409,12.469,400000.0
2006-12-20 18:40:00,12.47,12.486,12.345,12.481,400000.0
2006-12-20 18:41:00,12.426,12.484,12.413,12.463,700000.0
2006-12-20 18:42:00,12.429,12.494,12.377,12.4,600000.0
2006-12-20 18:43:00,12.424,12.463,12.338,12.338,450000.0
2006-12-20 18:44:00,12.449,12.549,12.376,12.434,550000.0
2006-12-20 18:45:00,12.367,12.486,12.367,12.401,400000.0
2006-12-20 18:46:00,12.364,12.532,12.344,12.346,650000.0
2006-12-20 18:47:00,12.488,12.566,12.399,12.487,600000.0
2006-12-20 18:48:00,12.393,12.457,12.356,12.441,550000.0
2006-12-20 18:49:00,12.419,12.502,12.398,12.493,500000.0
2006-12-20 18:50:00,12.483,12.502,12.386,12.441,450000.0
2006-12-20 18:51:00,12.434,12.475,12.332,12.374,500000.0
2006-12-20 18:52:00,12.401,12.476,12.342,12.476,600000.0
2006-12-20 18:53:00,12.42,12.471,12.331,12.331,550000.0
2006-12-20 18:54:00,12.49,12.49,12.318,12.445,550000.0
2006-12-20 18:55:00,12.367,12.481,12.308,12.346,600000.0
2006-12-20 18:56:00,12.475,12.475,12.347,12.363,500000.0
2006-12-20 18:57:00,12.49,12.492,12.366,12.471,500000.0
2006-12-20 18:58:00,12.488,12.495,12.409,12.475,400000.0
2006-12-20 18:59:00,12.414,12.485,12.414,12.446,500000.0
2006-12-20 19:00:00,12.355,12.486,12.355,12.454,550000.0
2006-12-20 19:01:00,12.489,12.489,12.399,12.461,600000.0
2006-12-20 19:02:00,12.445,12.505,12.383,12.469,500000.0
2006-12-20 19:03:00,12.449,12.449,12.34,12.34,400000.0
2006-12-20 19:04:00,12.358,12.465,12.358,12.446,400000.0
2006-12-20 19:05:00,12.471,12.486,12.36,12.432,400000.0
2006-12-20 19:06:00,12.461,12.504,12.374,12.504,500000.0
2006-12-20 19:07:00,12.447,12.469,12.366,12.416,400000.0
2006-12-20 19:08:00,12.419,12.528,12.408,12.423,550000.0
2006-12-20 19:09:00,12.42,12.563,12.42,12.474,600000.0
2006-12-20 19:10:00,12.415,12.561,12.374,12.442,350000.0
2006-12-20 19:11:00,12.475,12.507,12.339,12.475,550000.0
2006-12-20 19:12:00,12.407,12.459,12.386,12.44,450000.0
2006-12-20 19:13:00,12.435,12.516,12.359,12.359,350000.0
2006-12-20 19:14:00,12.385,12.496,12.349,12.433,650000.0
2006-12-20 19:15:00,12.4,12.501,12.392,12.472,600000.0
2006-12-20 19:16:00,12.497,12.503,12.369,12.467,700000.0
2006-12-20 19:17:00,12.401,12.492,12.354,12.492,250000.0
2006-12-20 19:18:00,12.476,12.529,12.389,12.478,500000.0
2006-12-20 19:19:00,12.465,12.496,12.364,12.496,500000.0
2006-12-20 19:20:00,12.371,12.494,12.371,12.493,350000.0
2006-12-20 19:21:00,12.462,12.468,12.372,12.374,350000.0
2006-12-20 19:22:00,12.451,12.483,12.348,12.375,450000.0
2006-12-20 19:23:00,12.371,12.484,12.357,12.484,500000.0
2006-12-20 19:24:00,12.484,12.484,12.365,12.398,400000.0
2006-12-20 19:25:00,12.426,12.45,12.318,12.425,500000.0
2006-12-20 19:26:00,12.355,12.482,12.355,12.472,450000.0
2006-12-20 19:27:00,12.461,12.495,12.376,12.376,500000.0
2006-12-20 19:28:00,12.38,12.489,12.301,12.301,550000.0
2006-12-20 19:29:00,12.376,12.507,12.374,12.374,400000.0
2006-12-20 19:30:00,12.444,12.444,12.287,12.329,400000.0
2006-12-20 19:31:00,12.436,12.467,12.327,12.382,400000.0
2006-12-20 19:32:00,12.34,12.469,12.34,12.39,500000.0
2006-12-20 19:33:00,12.358,12.447,12.358,12.385,400000.0
2006-12-20 19:34:00,12.382,12.505,12.382,12.423,450000.0
2006-12-20 19:35:00,12.418,12.488,12.381,12.416,450000.0
2006-12-20 19:36:00,12.376,12.469,12.355,12.469,500000.0
2006-12-20 19:37:00,12.39,12.487,12.382,12.4,500000.0
2006-12-20 19:38:00,12.476,12.49,12.387,12.451,400000.0
2006-12-20 19:39:00,12.491,12.491,12.364,12.469,300000.0
2006-12-20 19:40:00,12.446,12.473,12.377,12.472,250000.0
2006-12-20 19:41:00,12.399,12.456,12.339,12.456,500000.0
2006-12-20 19:42:00,12.409,12.491,12.317,12.398,550000.0
2006-12-20 19:43:00,12.449,12.464,12.364,12.451,350000.0
2006-12-20 19:44:00,12.404,12.459,12.37,12.459,400000.0
2006-12-20 19:45:00,12.414,12.49,12.365,12.366,400000.0
2006-12-20 19:46:00,12.369,12.463,12.369,12.405,500000.0
2006-12-20 19:47:00,12.406,12.434,12.334,12.37,250000.0
2006-12-20 19:48:00,12.435,12.436,12.322,12.432,450000.0
2006-12-20 19:49:00,12.426,12.491,12.331,12.491,500000.0
2006-12-20 19:50:00,12.37,12.48,12.335,12.335,350000.0
2006-12-20 19:51:00,12.464,12.478,12.375,12.375,400000.0
2006-12-20 19:52:00,12.451,12.507,12.386,12.42,550000.0
2006-12-20 19:53:00,12.476,12.489,12.39,12.41,300000.0
2006-12-20 19:54:00,12.5,12.5,12.339,12.407,400000.0
2006-12-20 19:55:00,12.337,12.479,12.329,12.385,500000.0
2006-12-20 19:56:00,12.477,12.506,12.392,12.454,250000.0
2006-12-20 19:57:00,12.379,12.517,12.379,12.467,450000.0
2006-12-20 19:58:00,12.503,12.503,12.435,12.481,350000.0
2006-12-20 19:59:00,12.427,12.501,12.387,12.429,350000.0
2006-12-20 20:00:00,12.402,12.528,12.402,12.424,450000.0
2006-12-20 20:01:00,12.468,12.518,12.395,12.437,550000.0
2006-12-20 20:02:00,12.523,12.523,12.408,12.461,450000.0
2006-12-20 20:03:00,12.492,12.492,12.404,12.47,550000.0
2006-12-20 20:04:00,12.475,12.496,12.408,12.448,250000.0
2006-12-20 20:05:00,12.495,12.504,12.373,12.501,500000.0
2006-12-20 20:06:00,12.442,12.527,12.392,12.506,450000.0
2006-12-20 20:07:00,12.484,12.484,12.381,12.45,500000.0
2006-12-20 20:08:00,12.422,12.484,12.38,12.381,550000.0
2006-12-20 20:09:00,12.398,12.476,12.379,12.436,250000.0
2006-12-20 20:10:00,12.453,12.501,12.415,12.479,300000.0
2006-12-20 20:11:00,12.472,12.488,12.406,12.434,250000.0
2006-12-20 20:12:00,12.413,12.483,12.335,12.391,550000.0
2006-12-20 20:13:00,12.433,12.495,12.374,12.458,500000.0
2006-12-20 20:14:00,12.496,12.511,12.427,12.427,400000.0
2006-12-20 20:15:00,12.414,12.515,12.387,12.433,500000.0
2006-12-20 20:16:00,12.496,12.496,12.39,12.465,550000.0
2006-12-20 20:17:00,12.397,12.475,12.341,12.341,350000.0
2006-12-20 20:18:00,12.401,12.489,12.401,12.475,350000.0
2006-12-20 20:19:00,12.452,12.48,12.318,12.386,350000.0
2006-12-20 20:20:00,12.467,12.467,12.36,12.36,350000.0
2006-12-20 20:21:00,12.488,12.488,12.331,12.432,250000.0
2006-12-20 20:22:00,12.422,12.441,12.373,12.373,250000.0
2006-12-20 20:23:00,12.302,12.474,12.302,12.437,450000.0
2006-12-20 20:24:00,12.467,12.551,12.418,12.528,400000.0
2006-12-20 20:25:00,12.549,12.549,12.419,12.433,350000.0
2006-12-20 20:26:00,12.519,12.542,12.411,12.542,550000.0
2006-12-20 20:27:00,12.496,12.528,12.428,12.507,450000.0
2006-12-20 20:28:00,12.475,12.533,12.475,12.508,350000.0
2006-12-20 20:29:00,12.494,12.544,12.425,12.425,300000.0
2006-12-20 20:30:00,12.457,12.537,12.421,12.503,550000.0
2006-12-20 20:31:00,12.446,12.533,12.446,12.487,250000.0
2006-12-20 20:32:00,12.483,12.57,12.448,12.456,400000.0
2006-12-20 20:33:00,12.537,12.55,12.429,12.545,500000.0
2006-12-20 20:34:00,12.504,12.526,12.457,12.467,550000.0
2006-12-20 20:35:00,12.433,12.55,12.412,12.44,550000.0
2006-12-20 20:36:00,12.443,12.549,12.443,12.475,250000.0
2006-12-20 20:37:00,12.427,12.502,12.397,12.411,350000.0
2006-12-20 20:38:00,12.43,12.535,12.389,12.497,500000.0
2006-12-20 20:39:00,12.528,12.548,12.427,12.548,350000.0
2006-12-20 20:40:00,12.509,12.534,12.394,12.436,550000.0
2006-12-20 20:41:00,12.446,12.521,12.44,12.474,250000.0
2006-12-20 20:42:00,12.446,12.523,12.445,12.445,450000.0
2006-12-20 20:43:00,12.444,12.575,12.444,12.524,450000.0
2006-12-20 20:44:00,12.541,12.553,12.426,12.539,400000.0
2006-12-20 20:45:00,12.537,12.553,12.43,12.535,350000.0
2006-12-20 20:46:00,12.549,12.549,12.427,12.436,350000.0
2006-12-20 20:47:00,12.538,12.546,12.413,12.442,450000.0
2006-12-20 20:48:00,12.514,12.555,12.442,12.545,500000.0
2006-12-20 20:49:00,12.529,12.54,12.398,12.454,450000.0
2006-12-20 20:50:00,12.426,12.547,12.426,12.515,400000.0
2006-12-20 20:51:00,12.521,12.551,12.443,12.52,500000.0
2006-12-20 20:52:00,12.527,12.527,12.426,12.501,500000.0
2006-12-20 20:53:00,12.442,12.514,12.396,12.488,450000.0
2006-12-20 20:54:00,12.524,12.564,12.463,12.564,500000.0
2006-12-20 20:55:00,12.441,12.572,12.439,12.439,500000.0
2006-12-20 20:56:00,12.545,12.552,12.408,12.449,500000.0
2006-12-20 20:58:00,12.448,12.551,12.427,12.546,550000.0
2006-12-20 20:59:00,12.532,12.565,12.437,12.437,700000.0
2006-12-20 21:00:00,12.5,12.591,12.448,12.483,750000.0
2006-12-20 21:01:00,12.475,12.541,12.432,12.509,350000.0
2006-12-20 21:02:00,12.451,12.464,12.388,12.388,450000.0
2006-12-20 21:03:00,12.511,12.548,12.406,12.504,450000.0
2006-12-20 21:06:00,12.498,12.498,12.397,12.431,350000.0
2006-12-20 21:08:00,12.376,12.5,12.343,12.5,450000.0
2006-12-20 21:10:00,12.417,12.463,12.417,12.433,200000.0
2006-12-20 21:11:00,12.443,12.526,12.443,12.479,400000.0
2006-12-20 21:13:00,12.424,12.454,12.391,12.391,350000.0
2006-12-20 21:14:00,12.488,12.488,12.401,12.401,300000.0
2006-12-20 21:15:00,12.477,12.514,12.414,12.44,350000.0
2006-12-20 21:16:00,12.463,12.514,12.375,12.375,500000.0
2006-12-20 21:17:00,12.531,12.531,12.427,12.506,350000.0
2006-12-20 21:18:00,12.422,12.525,12.376,12.434,700000.0
2006-12-20 21:19:00,12.417,12.525,12.371,12.481,600000.0
2006-12-20 21:20:00,12.41,12.5,12.403,12.44,450000.0
2006-12-20 21:21:00,12.444,12.513,12.379,12.417,500000.0
2006-12-20 21:22:00,12.41,12.521,12.402,12.462,450000.0
2006-12-20 21:23:00,12.521,12.521,12.371,12.399,550000.0
2006-12-20 21:24:00,12.422,12.491,12.422,12.449,250000.0
2006-12-20 21:25:00,12.403,12.531,12.393,12.531,950000.0
2006-12-20 21:26:00,12.37,12.535,12.37,12.535,450000.0
2006-12-20 21:27:00,12.464,12.505,12.411,12.445,650000.0
2006-12-20 21:28:00,12.506,12.542,12.398,12.457,600000.0
2006-12-20 21:29:00,12.454,12.52,12.454,12.484,200000.0
2006-12-20 21:30:00,12.381,12.544,12.381,12.512,300000.0
2006-12-20 21:31:00,12.479,12.523,12.397,12.433,450000.0
2006-12-20 21:32:00,12.406,12.549,12.406,12.53,700000.0
2006-12-20 21:33:00,12.504,12.504,12.353,12.418,500000.0
2006-12-20 21:36:00,12.399,12.502,12.399,12.474,400000.0
2006-12-20 21:37:00,12.431,12.491,12.406,12.406,250000.0
2006-12-20 21:38:00,12.502,12.504,12.384,12.504,500000.0
2006-12-20 21:39:00,12.434,12.495,12.371,12.495,300000.0
2006-12-20 21:40:00,12.386,12.458,12.369,12.458,150000.0
2006-12-20 21:41:00,12.439,12.489,12.388,12.489,300000.0
2006-12-20 21:44:00,12.479,12.512,12.38,12.38,350000.0
2006-12-20 21:45:00,12.52,12.538,12.401,12.476,500000.0
2006-12-20 21:46:00,12.501,12.501,12.371,12.406,950000.0
2006-12-20 21:47:00,12.404,12.514,12.377,12.477,200000.0
2006-12-20 21:50:00,12.394,12.512,12.38,12.417,300000.0
2006-12-20 21:51:00,12.475,12.475,12.361,12.449,250000.0
2006-12-20 21:52:00,12.407,12.509,12.384,12.384,350000.0
2006-12-20 21:53:00,12.383,12.524,12.382,12.506,500000.0
2006-12-20 21:54:00,12.488,12.488,12.341,12.467,400000.0
2006-12-20 21:55:00,12.414,12.482,12.399,12.482,200000.0
2006-12-20 21:56:00,12.368,12.477,12.368,12.477,550000.0
2006-12-20 21:57:00,12.367,12.512,12.367,12.438,350000.0
2006-12-20 21:58:00,12.485,12.506,12.427,12.465,300000.0
2006-12-20 21:59:00,12.43,12.43,12.349,12.412,400000.0
2006-12-20 22:00:00,12.353,12.436,12.342,12.428,450000.0
2006-12-20 22:02:00,12.442,12.479,12.331,12.389,450000.0
2006-12-20 22:03:00,12.373,12.423,12.306,12.333,300000.0
2006-12-20 22:04:00,12.423,12.459,12.337,12.455,550000.0
2006-12-20 22:05:00,12.457,12.457,12.311,12.316,300000.0
2006-12-20 22:06:00,12.443,12.477,12.398,12.418,350000.0
2006-12-20 22:07:00,12.435,12.44,12.351,12.351,300000.0
2006-12-20 22:08:00,12.379,12.477,12.31,12.477,550000.0
2006-12-20 22:09:00,12.451,12.482,12.393,12.431,300000.0
2006-12-20 22:10:00,12.371,12.496,12.371,12.458,400000.0
2006-12-20 22:11:00,12.436,12.46,12.402,12.402,250000.0
2006-12-20 22:12:00,12.468,12.474,12.384,12.406,350000.0
2006-12-20 22:13:00,12.418,12.509,12.384,12.45,750000.0
2006-12-20 22:14:00,12.435,12.474,12.367,12.474,200000.0
2006-12-20 22:15:00,12.322,12.44,12.313,12.417,700000.0
2006-12-20 22:16:00,12.447,12.499,12.337,12.425,800000.0
2006-12-20 22:18:00,12.322,12.46,12.322,12.356,400000.0
2006-12-20 22:19:00,12.445,12.484,12.366,12.429,550000.0
2006-12-20 22:20:00,12.45,12.47,12.356,12.421,450000.0
2006-12-20 22:21:00,12.369,12.474,12.369,12.449,400000.0
2006-12-20 22:22:00,12.445,12.483,12.355,12.483,400000.0
2006-12-20 22:23:00,12.394,12.511,12.359,12.359,600000.0
2006-12-20 22:24:00,12.496,12.503,12.434,12.434,250000.0
2006-12-20 22:25:00,12.407,12.477,12.358,12.369,550000.0
2006-12-20 22:26:00,12.435,12.457,12.435,12.457,250000.0
2006-12-20 22:27:00,12.365,12.437,12.333,12.433,550000.0
2006-12-20 22:28:00,12.387,12.444,12.333,12.361,250000.0
2006-12-20 22:29:00,12.362,12.432,12.328,12.432,800000.0
2006-12-20 22:30:00,12.406,12.488,12.356,12.356,350000.0
2006-12-20 22:31:00,12.418,12.528,12.385,12.422,400000.0
2006-12-20 22:35:00,12.462,12.504,12.373,12.444,500000.0
2006-12-20 22:36:00,12.475,12.475,12.341,12.423,500000.0
2006-12-20 22:37:00,12.476,12.476,12.374,12.444,400000.0
2006-12-20 22:38:00,12.495,12.507,12.396,12.477,300000.0
2006-12-20 22:39:00,12.464,12.481,12.35,12.386,300000.0
2006-12-20 22:40:00,12.376,12.472,12.376,12.463,750000.0
2006-12-20 22:41:00,12.459,12.493,12.354,12.457,500000.0
2006-12-20 22:42:00,12.462,12.462,12.365,12.379,450000.0
2006-12-20 22:43:00,12.366,12.486,12.366,12.392,350000.0
2006-12-20 22:44:00,12.447,12.49,12.399,12.399,550000.0
2006-12-20 22:47:00,12.442,12.442,12.337,12.376,200000.0
2006-12-20 22:48:00,12.426,12.426,12.366,12.366,150000.0
2006-12-20 22:50:00,12.381,12.466,12.324,12.372,550000.0
2006-12-20 22:51:00,12.414,12.471,12.414,12.418,350000.0
2006-12-20 22:52:00,12.374,12.485,12.374,12.485,450000.0
2006-12-20 22:53:00,12.437,12.456,12.391,12.456,150000.0
2006-12-20 22:54:00,12.384,12.457,12.339,12.347,550000.0
2006-12-20 22:55:00,12.408,12.454,12.307,12.338,350000.0
2006-12-20 22:56:00,12.398,12.435,12.305,12.356,500000.0
2006-12-20 22:57:00,12.428,12.428,12.377,12.382,250000.0
2006-12-20 22:58:00,12.341,12.413,12.341,12.347,400000.0
2006-12-20 23:00:00,12.336,12.436,12.311,12.389,500000.0
2006-12-20 23:01:00,12.457,12.457,12.335,12.441,400000.0
2006-12-20 23:02:00,12.413,12.472,12.35,12.35,250000.0
2006-12-20 23:03:00,12.348,12.463,12.332,12.43,450000.0
2006-12-20 23:04:00,12.33,12.423,12.294,12.386,650000.0
2006-12-20 23:05:00,12.32,12.449,12.319,12.372,450000.0
2006-12-20 23:06:00,12.403,12.421,12.274,12.301,600000.0
2006-12-20 23:07:00,12.457,12.475,12.388,12.399,250000.0
2006-12-20 23:08:00,12.471,12.471,12.385,12.41,500000.0
2006-12-20 23:09:00,12.396,12.413,12.354,12.413,250000.0
2006-12-20 23:10:00,12.369,12.452,12.317,12.452,400000.0
2006-12-20 23:11:00,12.457,12.466,12.314,12.332,400000.0
2006-12-20 23:12:00,12.467,12.467,12.328,12.435,400000.0
2006-12-20 23:13:00,12.457,12.457,12.331,12.347,400000.0
2006-12-20 23:15:00,12.437,12.437,12.329,12.373,200000.0
2006-12-20 23:16:00,12.373,12.395,12.291,12.385,550000.0
2006-12-20 23:17:00,12.364,12.393,12.321,12.393,250000.0
2006-12-20 23:18:00,12.403,12.42,12.329,12.329,350000.0
2006-12-20 23:19:00,12.433,12.472,12.333,12.333,400000.0
2006-12-20 23:20:00,12.452,12.452,12.323,12.414,400000.0
2006-12-20 23:21:00,12.394,12.426,12.336,12.424,350000.0
2006-12-20 23:22:00,12.427,12.473,12.363,12.436,400000.0
2006-12-20 23:23:00,12.334,12.398,12.324,12.324,250000.0
2006-12-20 23:24:00,12.353,12.456,12.291,12.417,550000.0
2006-12-20 23:25:00,12.416,12.444,12.368,12.427,600000.0
2006-12-20 23:26:00,12.387,12.467,12.36,12.435,700000.0
2006-12-20 23:27:00,12.444,12.444,12.368,12.411,550000.0
2006-12-20 23:28:00,12.392,12.392,12.322,12.372,200000.0
2006-12-20 23:29:00,12.384,12.432,12.299,12.432,300000.0
2006-12-20 23:30:00,12.405,12.405,12.356,12.356,100000.0
2006-12-20 23:40:00,12.369,12.416,12.326,12.326,300000.0
2006-12-20 23:41:00,12.425,12.425,12.36,12.37,300000.0
2006-12-20 23:42:00,12.336,12.422,12.333,12.422,400000.0
2006-12-20 23:43:00,12.398,12.418,12.359,12.38,400000.0
2006-12-20 23:44:00,12.45,12.45,12.338,12.338,150000.0
2006-12-20 23:45:00,12.327,12.445,12.327,12.445,200000.0
2006-12-20 23:52:00,12.396,12.411,12.305,12.344,450000.0
2006-12-20 23:53:00,12.349,12.377,12.306,12.331,250000.0
2006-12-20 23:56:00,12.307,12.356,12.295,12.349,350000.0
2006-12-20 23:57:00,12.294,12.429,12.294,12.429,350000.0
2006-12-20 23:58:00,12.453,12.453,12.306,12.359,350000.0
2006-12-20 23:59:00,12.431,12.431,12.3,12.354,250000.0
2006-12-21 00:00:00,12.365,12.429,12.342,12.366,450000.0
2006-12-21 00:01:00,12.462,12.462,12.365,12.413,500000.0
2006-12-21 00:02:00,12.392,12.469,12.365,12.416,550000.0
2006-12-21 00:05:00,12.436,12.436,12.351,12.385,200000.0
2006-12-21 00:07:00,12.358,12.428,12.358,12.383,250000.0
2006-12-21 00:08:00,12.444,12.448,12.357,12.442,400000.0
2006-12-21 00:09:00,12.408,12.46,12.361,12.458,500000.0
2006-12-21 00:14:00,12.39,12.489,12.366,12.366,300000.0
2006-12-21 00:15:00,12.43,12.472,12.366,12.389,350000.0
2006-12-21 00:16:00,12.477,12.477,12.371,12.445,250000.0
2006-12-21 00:18:00,12.463,12.504,12.375,12.438,450000.0
2006-12-21 00:19:00,12.464,12.535,12.396,12.493,400000.0
2006-12-21 00:23:00,12.401,12.488,12.401,12.461,250000.0
2006-12-21 00:29:00,12.476,12.476,12.365,12.389,300000.0
2006-12-21 00:39:00,12.457,12.457,12.373,12.405,200000.0
2006-12-21 00:43:00,12.465,12.523,12.402,12.434,400000.0
2006-12-21 00:53:00,12.457,12.457,12.356,12.395,200000.0
2006-12-21 01:03:00,12.444,12.444,12.344,12.383,200000.0
2006-12-21 01:21:00,12.423,12.476,12.397,12.397,300000.0
2006-12-21 01:29:00,12.441,12.443,12.441,12.443,100000.0
2006-12-21 01:31:00,12.419,12.49,12.419,12.49,100000.0
2006-12-21 01:40:00,12.48,12.48,12.355,12.429,250000.0
2006-12-21 01:59:00,12.458,12.458,12.373,12.405,200000.0
2006-12-21 02:03:00,12.435,12.497,12.371,12.474,200000.0
2006-12-21 02:04:00,12.458,12.51,12.429,12.477,200000.0
2006-12-21 02:05:00,12.425,12.429,12.374,12.374,150000.0
2006-12-21 02:06:00,12.426,12.462,12.426,12.462,100000.0
2006-12-21 02:07:00,12.369,12.45,12.369,12.434,200000.0
2006-12-21 02:09:00,12.407,12.486,12.362,12.461,400000.0
2006-12-21 02:10:00,12.379,12.434,12.35,12.434,300000.0
2006-12-21 02:11:00,12.356,12.464,12.343,12.384,300000.0
2006-12-21 02:12:00,12.336,12.446,12.319,12.446,250000.0
2006-12-21 02:13:00,12.43,12.43,12.404,12.425,150000.0
2006-12-21 02:14:00,12.38,12.455,12.343,12.374,500000.0
2006-12-21 02:15:00,12.343,12.465,12.328,12.465,800000.0
2006-12-21 02:16:00,12.405,12.482,12.377,12.388,500000.0
2006-12-21 02:17:00,12.443,12.443,12.335,12.443,250000.0
2006-12-21 02:18:00,12.366,12.445,12.366,12.444,150000.0
2006-12-21 02:19:00,12.472,12.473,12.357,12.357,400000.0
2006-12-21 02:20:00,12.331,12.458,12.316,12.351,550000.0
2006-12-21 02:21:00,12.492,12.499,12.367,12.449,400000.0
2006-12-21 02:23:00,12.491,12.491,12.357,12.443,650000.0
2006-12-21 02:24:00,12.442,12.484,12.382,12.484,400000.0
2006-12-21 02:25:00,12.379,12.468,12.339,12.362,450000.0
2006-12-21 02:26:00,12.382,12.492,12.382,12.444,400000.0
2006-12-21 02:27:00,12.346,12.47,12.322,12.391,600000.0
2006-12-21 02:28:00,12.349,12.482,12.296,12.482,600000.0
2006-12-21 02:29:00,12.418,12.51,12.418,12.446,250000.0
2006-12-21 02:30:00,12.409,12.526,12.409,12.519,300000.0
2006-12-21 02:31:00,12.444,12.552,12.399,12.517,450000.0
2006-12-21 02:33:00,12.497,12.497,12.368,12.465,500000.0
2006-12-21 02:34:00,12.469,12.48,12.437,12.437,150000.0
2006-12-21 02:35:00,12.424,12.542,12.424,12.458,350000.0
2006-12-21 02:36:00,12.416,12.508,12.386,12.401,300000.0
2006-12-21 02:37:00,12.495,12.495,12.374,12.435,400000.0
2006-12-21 02:38:00,12.462,12.519,12.421,12.427,300000.0
2006-12-21 02:39:00,12.513,12.513,12.388,12.419,300000.0
2006-12-21 02:40:00,12.409,12.532,12.409,12.532,300000.0
2006-12-21 02:41:00,12.525,12.525,12.524,12.524,100000.0
2006-12-21 02:42:00,12.382,12.523,12.382,12.496,250000.0
2006-12-21 02:43:00,12.444,12.481,12.341,12.413,650000.0
2006-12-21 02:44:00,12.487,12.489,12.487,12.489,100000.0
2006-12-21 02:54:00,12.495,12.495,12.41,12.444,200000.0
2006-12-21 02:56:00,12.487,12.487,12.386,12.425,200000.0
2006-12-21 02:57:00,12.478,12.494,12.478,12.494,100000.0
2006-12-21 02:58:00,12.423,12.504,12.423,12.479,300000.0
2006-12-21 03:00:00,12.428,12.51,12.381,12.458,450000.0
2006-12-21 03:01:00,12.379,12.459,12.362,12.44,300000.0
2006-12-21 03:04:00,12.402,12.491,12.33,12.491,500000.0
2006-12-21 03:05:00,12.505,12.521,12.423,12.504,350000.0
2006-12-21 03:06:00,12.467,12.486,12.37,12.468,400000.0
2006-12-21 03:07:00,12.392,12.55,12.371,12.428,400000.0
2006-12-21 03:08:00,12.425,12.537,12.422,12.483,300000.0
2006-12-21 03:10:00,12.438,12.509,12.425,12.509,500000.0
2006-12-21 03:11:00,12.478,12.507,12.417,12.469,500000.0
2006-12-21 03:14:00,12.522,12.526,12.397,12.397,350000.0
2006-12-21 03:15:00,12.403,12.573,12.403,12.53,800000.0
2006-12-21 03:16:00,12.505,12.516,12.429,12.429,250000.0
2006-12-21 03:17:00,12.399,12.507,12.399,12.507,300000.0
2006-12-21 03:18:00,12.408,12.509,12.37,12.509,250000.0
2006-12-21 03:20:00,12.494,12.494,12.378,12.378,800000.0
2006-12-21 03:21:00,12.487,12.502,12.394,12.48,450000.0
2006-12-21 03:22:00,12.465,12.492,12.344,12.402,650000.0
2006-12-21 03:23:00,12.356,12.42,12.356,12.42,300000.0
2006-12-21 03:24:00,12.474,12.528,12.382,12.431,400000.0
2006-12-21 03:25:00,12.489,12.501,12.411,12.471,350000.0
2006-12-21 03:26:00,12.503,12.503,12.374,12.455,200000.0
2006-12-21 03:27:00,12.396,12.517,12.396,12.496,550000.0
2006-12-21 03:29:00,12.363,12.45,12.346,12.45,350000.0
2006-12-21 03:30:00,12.474,12.513,12.415,12.416,400000.0
2006-12-21 03:34:00,12.37,12.485,12.37,12.478,250000.0
2006-12-21 03:36:00,12.485,12.485,12.481,12.481,100000.0
2006-12-21 03:38:00,12.451,12.494,12.385,12.409,300000.0
2006-12-21 03:39:00,12.448,12.476,12.369,12.369,250000.0
2006-12-21 03:40:00,12.457,12.481,12.393,12.393,450000.0
2006-12-21 03:45:00,12.445,12.453,12.432,12.432,200000.0
2006-12-21 03:47:00,12.427,12.493,12.375,12.433,300000.0
2006-12-21 03:48:00,12.387,12.458,12.36,12.36,400000.0
2006-12-21 03:49:00,12.425,12.448,12.358,12.432,400000.0
2006-12-21 03:51:00,12.396,12.484,12.35,12.46,400000.0
2006-12-21 03:52:00,12.392,12.518,12.382,12.518,550000.0
2006-12-21 03:54:00,12.418,12.5,12.418,12.44,150000.0
2006-12-21 03:55:00,12.468,12.511,12.419,12.472,400000.0
2006-12-21 03:56:00,12.406,12.474,12.354,12.367,400000.0
2006-12-21 03:57:00,12.494,12.512,12.407,12.487,500000.0
2006-12-21 03:58:00,12.481,12.522,12.396,12.473,700000.0
2006-12-21 03:59:00,12.414,12.453,12.368,12.388,300000.0
2006-12-21 04:00:00,12.455,12.477,12.359,12.441,350000.0
2006-12-21 04:01:00,12.435,12.488,12.353,12.405,350000.0
2006-12-21 04:02:00,12.411,12.469,12.371,12.469,400000.0
2006-12-21 04:03:00,12.468,12.468,12.329,12.378,250000.0
2006-12-21 04:04:00,12.452,12.498,12.374,12.464,400000.0
2006-12-21 04:05:00,12.444,12.444,12.39,12.427,150000.0
2006-12-21 04:06:00,12.475,12.5,12.41,12.473,300000.0
2006-12-21 04:09:00,12.49,12.494,12.4,12.442,300000.0
2006-12-21 04:11:00,12.518,12.518,12.388,12.437,550000.0
2006-12-21 04:12:00,12.39,12.473,12.374,12.383,300000.0
2006-12-21 04:13:00,12.443,12.455,12.354,12.442,450000.0
2006-12-21 04:25:00,12.441,12.54,12.394,12.459,500000.0
2006-12-21 04:26:00,12.414,12.498,12.414,12.414,300000.0
2006-12-21 04:27:00,12.474,12.501,12.367,12.413,400000.0
2006-12-21 04:28:00,12.44,12.44,12.404,12.404,250000.0
2006-12-21 04:33:00,12.488,12.495,12.387,12.446,400000.0
2006-12-21 04:34:00,12.398,12.496,12.398,12.454,200000.0
2006-12-21 04:36:00,12.48,12.5,12.39,12.39,400000.0
2006-12-21 04:37:00,12.486,12.526,12.444,12.506,300000.0
2006-12-21 04:38:00,12.499,12.499,12.412,12.423,150000.0
2006-12-21 04:39:00,12.414,12.487,12.373,12.487,550000.0
2006-12-21 04:42:00,12.445,12.47,12.374,12.442,450000.0
2006-12-21 04:43:00,12.496,12.502,12.446,12.456,200000.0
2006-12-21 04:46:00,12.493,12.493,12.381,12.429,200000.0
2006-12-21 04:48:00,12.47,12.47,12.4,12.438,200000.0
2006-12-21 04:54:00,12.481,12.481,12.371,12.408,200000.0
2006-12-21 04:56:00,12.374,12.46,12.364,12.46,300000.0
2006-12-21 04:58:00,12.374,12.467,12.374,12.418,150000.0
2006-12-21 04:59:00,12.457,12.457,12.389,12.389,100000.0
2006-12-21 05:03:00,12.441,12.441,12.348,12.415,600000.0
2006-12-21 05:04:00,12.365,12.459,12.342,12.448,400000.0
2006-12-21 05:05:00,12.403,12.469,12.403,12.411,300000.0
2006-12-21 05:07:00,12.493,12.493,12.34,12.443,400000.0
2006-12-21 05:08:00,12.464,12.464,12.386,12.418,350000.0
2006-12-21 05:09:00,12.517,12.534,12.386,12.474,950000.0
2006-12-21 05:11:00,12.515,12.515,12.428,12.428,200000.0
2006-12-21 05:12:00,12.4,12.572,12.4,12.462,300000.0
2006-12-21 05:13:00,12.447,12.447,12.383,12.406,350000.0
2006-12-21 05:14:00,12.442,12.507,12.359,12.507,500000.0
2006-12-21 05:15:00,12.464,12.52,12.421,12.457,250000.0
2006-12-21 05:18:00,12.454,12.454,12.35,12.386,200000.0
2006-12-21 05:20:00,12.467,12.467,12.304,12.467,550000.0
2006-12-21 05:23:00,12.431,12.484,12.375,12.414,250000.0
2006-12-21 05:24:00,12.514,12.516,12.388,12.434,350000.0
2006-12-21 05:25:00,12.523,12.556,12.41,12.487,400000.0
2006-12-21 05:28:00,12.469,12.481,12.469,12.481,100000.0
2006-12-21 05:30:00,12.451,12.479,12.366,12.407,450000.0
2006-12-21 05:37:00,12.394,12.49,12.394,12.413,250000.0
2006-12-21 05:38:00,12.46,12.504,12.429,12.476,200000.0
2006-12-21 05:39:00,12.455,12.488,12.408,12.408,150000.0
2006-12-21 05:40:00,12.475,12.475,12.462,12.462,100000.0
2006-12-21 05:41:00,12.483,12.552,12.421,12.424,400000.0
2006-12-21 05:43:00,12.478,12.48,12.377,12.377,400000.0
2006-12-21 05:44:00,12.521,12.535,12.432,12.464,550000.0
2006-12-21 05:45:00,12.471,12.519,12.383,12.383,350000.0
2006-12-21 05:46:00,12.524,12.547,12.421,12.421,350000.0
2006-12-21 05:47:00,12.479,12.5,12.404,12.419,500000.0
2006-12-21 05:48:00,12.522,12.522,12.515,12.515,100000.0
2006-12-21 05:49:00,12.406,12.432,12.366,12.366,250000.0
2006-12-21 05:50:00,12.429,12.477,12.372,12.451,300000.0
2006-12-21 05:52:00,12.438,12.46,12.327,12.44,450000.0
2006-12-21 05:53:00,12.358,12.411,12.358,12.411,100000.0
2006-12-21 05:57:00,12.401,12.447,12.363,12.447,200000.0
2006-12-21 05:58:00,12.396,12.407,12.361,12.361,200000.0
2006-12-21 06:01:00,12.43,12.458,12.332,12.458,250000.0
2006-12-21 06:09:00,12.455,12.479,12.388,12.479,200000.0
2006-12-21 06:11:00,12.474,12.474,12.359,12.392,200000.0
2006-12-21 06:13:00,12.444,12.461,12.388,12.417,350000.0
2006-12-21 06:14:00,12.459,12.519,12.397,12.414,350000.0
2006-12-21 06:15:00,12.483,12.523,12.389,12.523,400000.0
2006-12-21 06:16:00,12.43,12.509,12.43,12.487,300000.0
2006-12-21 06:26:00,12.491,12.513,12.389,12.513,450000.0
2006-12-21 06:27:00,12.497,12.511,12.439,12.439,400000.0
2006-12-21 06:28:00,12.361,12.485,12.361,12.485,300000.0
2006-12-21 06:29:00,12.424,12.482,12.424,12.48,300000.0
2006-12-21 06:30:00,12.467,12.467,12.366,12.408,450000.0
2006-12-21 06:31:00,12.467,12.467,12.362,12.386,500000.0
2006-12-21 06:32:00,12.521,12.521,12.364,12.475,450000.0
2006-12-21 06:33:00,12.39,12.496,12.387,12.461,350000.0
2006-12-21 06:34:00,12.379,12.47,12.34,12.449,400000.0
2006-12-21 06:35:00,12.484,12.548,12.468,12.468,500000.0
2006-12-21 06:36:00,12.495,12.496,12.4,12.496,250000.0
2006-12-21 06:37:00,12.515,12.523,12.377,12.514,700000.0
2006-12-21 06:38:00,12.451,12.538,12.392,12.497,600000.0
2006-12-21 06:39:00,12.478,12.478,12.412,12.412,150000.0
2006-12-21 06:40:00,12.443,12.511,12.403,12.403,450000.0
2006-12-21 06:41:00,12.525,12.531,12.49,12.49,400000.0
2006-12-21 06:42:00,12.404,12.498,12.404,12.486,450000.0
2006-12-21 06:43:00,12.497,12.517,12.396,12.49,550000.0
2006-12-21 06:44:00,12.464,12.464,12.362,12.362,350000.0
2006-12-21 06:45:00,12.44,12.498,12.362,12.377,450000.0
2006-12-21 06:46:00,12.508,12.52,12.387,12.399,500000.0
2006-12-21 06:47:00,12.519,12.543,12.401,12.484,750000.0
2006-12-21 06:48:00,12.438,12.523,12.399,12.487,250000.0
2006-12-21 06:50:00,12.419,12.518,12.386,12.386,500000.0
2006-12-21 06:51:00,12.528,12.535,12.419,12.419,400000.0
2006-12-21 06:53:00,12.439,12.493,12.401,12.401,300000.0
2006-12-21 06:55:00,12.401,12.492,12.333,12.46,650000.0
2006-12-21 06:59:00,12.443,12.519,12.381,12.444,650000.0
2006-12-21 07:06:00,12.485,12.494,12.37,12.384,350000.0
2006-12-21 07:07:00,12.475,12.475,12.386,12.416,400000.0
2006-12-21 07:10:00,12.394,12.479,12.394,12.407,300000.0
2006-12-21 07:11:00,12.386,12.454,12.357,12.454,200000.0
2006-12-21 07:12:00,12.476,12.525,12.412,12.525,250000.0
2006-12-21 07:13:00,12.46,12.5,12.406,12.406,200000.0
2006-12-21 07:14:00,12.441,12.504,12.441,12.483,350000.0
2006-12-21 07:15:00,12.456,12.456,12.403,12.403,100000.0
2006-12-21 07:16:00,12.503,12.541,12.442,12.541,400000.0
2006-12-21 07:17:00,12.436,12.498,12.409,12.496,400000.0
2006-12-21 07:18:00,12.484,12.497,12.422,12.492,400000.0
2006-12-21 07:22:00,12.48,12.48,12.47,12.47,100000.0
2006-12-21 07:24:00,12.481,12.481,12.418,12.418,100000.0
2006-12-21 07:27:00,12.477,12.477,12.332,12.381,450000.0
2006-12-21 07:31:00,12.439,12.467,12.358,12.467,350000.0
2006-12-21 07:35:00,12.434,12.453,12.339,12.453,250000.0
2006-12-21 07:36:00,12.41,12.513,12.41,12.427,500000.0
2006-12-21 07:39:00,12.447,12.481,12.374,12.481,350000.0
2006-12-21 07:41:00,12.466,12.466,12.34,12.34,250000.0
2006-12-21 07:42:00,12.481,12.481,12.389,12.389,100000.0
2006-12-21 07:45:00,12.425,12.516,12.403,12.484,400000.0
2006-12-21 07:48:00,12.475,12.518,12.396,12.491,300000.0
2006-12-21 07:49:00,12.479,12.481,12.375,12.399,450000.0
2006-12-21 07:50:00,12.403,12.517,12.385,12.516,250000.0
2006-12-21 07:51:00,12.42,12.557,12.42,12.535,800000.0
2006-12-21 07:52:00,12.526,12.526,12.401,12.401,300000.0
2006-12-21 07:53:00,12.479,12.517,12.369,12.446,500000.0
2006-12-21 07:54:00,12.453,12.503,12.422,12.422,250000.0
2006-12-21 07:55:00,12.501,12.501,12.412,12.422,250000.0
2006-12-21 07:56:00,12.501,12.501,12.355,12.369,300000.0
2006-12-21 07:57:00,12.476,12.55,12.41,12.434,300000.0
2006-12-21 07:58:00,12.362,12.487,12.354,12.476,300000.0
2006-12-21 07:59:00,12.471,12.471,12.394,12.43,300000.0
2006-12-21 08:01:00,12.411,12.5,12.36,12.36,350000.0
2006-12-21 08:02:00,12.365,12.476,12.335,12.4,750000.0
2006-12-21 08:03:00,12.38,12.487,12.38,12.472,450000.0
2006-12-21 08:04:00,12.404,12.498,12.368,12.368,450000.0
2006-12-21 08:05:00,12.402,12.466,12.341,12.41,550000.0
2006-12-21 08:06:00,12.403,12.47,12.369,12.407,400000.0
2006-12-21 08:07:00,12.479,12.479,12.356,12.46,500000.0
2006-12-21 08:08:00,12.412,12.514,12.382,12.382,650000.0
2006-12-21 08:09:00,12.39,12.442,12.337,12.345,500000.0
2006-12-21 08:10:00,12.447,12.496,12.38,12.496,350000.0
2006-12-21 08:11:00,12.459,12.49,12.368,12.462,400000.0
2006-12-21 08:12:00,12.48,12.497,12.366,12.366,400000.0
2006-12-21 08:13:00,12.476,12.488,12.377,12.405,400000.0
2006-12-21 08:14:00,12.391,12.507,12.378,12.457,400000.0
2006-12-21 08:15:00,12.387,12.488,12.383,12.488,250000.0
2006-12-21 08:16:00,12.409,12.494,12.409,12.459,250000.0
2006-12-21 08:17:00,12.387,12.473,12.371,12.459,650000.0
2006-12-21 08:18:00,12.453,12.465,12.342,12.439,550000.0
2006-12-21 08:20:00,12.494,12.502,12.371,12.452,550000.0
2006-12-21 08:21:00,12.395,12.506,12.372,12.41,550000.0
2006-12-21 08:22:00,12.341,12.494,12.341,12.388,350000.0
2006-12-21 08:23:00,12.392,12.496,12.392,12.482,300000.0
2006-12-21 08:24:00,12.477,12.477,12.387,12.387,350000.0
2006-12-21 08:25:00,12.381,12.51,12.381,12.489,350000.0
2006-12-21 08:26:00,12.478,12.478,12.354,12.468,500000.0
2006-12-21 08:27:00,12.421,12.475,12.421,12.475,350000.0
2006-12-21 08:28:00,12.49,12.505,12.399,12.477,450000.0
2006-12-21 08:29:00,12.38,12.475,12.35,12.474,400000.0
2006-12-21 08:30:00,12.486,12.502,12.417,12.464,400000.0
2006-12-21 08:31:00,12.402,12.512,12.402,12.445,400000.0
2006-12-21 08:32:00,12.502,12.502,12.36,12.452,400000.0
2006-12-21 08:33:00,12.48,12.526,12.397,12.481,400000.0
2006-12-21 08:34:00,12.381,12.477,12.381,12.412,400000.0
2006-12-21 08:35:00,12.429,12.508,12.385,12.508,500000.0
2006-12-21 08:36:00,12.456,12.461,12.338,12.386,500000.0
2006-12-21 08:37:00,12.456,12.506,12.406,12.464,250000.0
2006-12-21 08:39:00,12.511,12.511,12.372,12.372,600000.0
2006-12-21 08:40:00,12.44,12.543,12.407,12.482,800000.0
2006-12-21 08:42:00,12.522,12.522,12.427,12.486,450000.0
2006-12-21 08:43:00,12.448,12.448,12.423,12.442,150000.0
2006-12-21 08:44:00,12.42,12.471,12.415,12.452,350000.0
2006-12-21 08:45:00,12.458,12.506,12.421,12.421,350000.0
2006-12-21 08:50:00,12.36,12.502,12.36,12.443,300000.0
2006-12-21 08:51:00,12.449,12.495,12.403,12.451,350000.0
2006-12-21 08:52:00,12.39,12.481,12.362,12.445,450000.0
2006-12-21 08:53:00,12.457,12.492,12.416,12.467,400000.0
2006-12-21 08:54:00,12.491,12.501,12.4,12.4,350000.0
2006-12-21 08:55:00,12.496,12.496,12.358,12.483,250000.0
2006-12-21 08:56:00,12.389,12.512,12.357,12.439,550000.0
2006-12-21 08:57:00,12.446,12.493,12.385,12.449,550000.0
2006-12-21 08:58:00,12.498,12.498,12.399,12.436,250000.0
2006-12-21 08:59:00,12.496,12.511,12.373,12.46,500000.0
2006-12-21 09:00:00,12.414,12.46,12.314,12.345,550000.0
2006-12-21 09:02:00,12.385,12.489,12.385,12.39,550000.0
2006-12-21 09:03:00,12.396,12.473,12.363,12.465,350000.0
2006-12-21 09:05:00,12.434,12.471,12.357,12.458,400000.0
2006-12-21 09:06:00,12.422,12.468,12.35,12.396,350000.0
2006-12-21 09:07:00,12.32,12.448,12.32,12.448,400000.0
2006-12-21 09:08:00,12.424,12.478,12.362,12.416,250000.0
2006-12-21 09:09:00,12.371,12.48,12.371,12.38,450000.0
2006-12-21 09:10:00,12.481,12.481,12.365,12.473,350000.0
2006-12-21 09:11:00,12.446,12.455,12.365,12.415,550000.0
2006-12-21 09:12:00,12.484,12.495,12.346,12.391,550000.0
2006-12-21 09:13:00,12.424,12.504,12.373,12.504,450000.0
2006-12-21 09:14:00,12.475,12.491,12.405,12.409,500000.0
2006-12-21 09:15:00,12.418,12.494,12.393,12.461,350000.0
2006-12-21 09:16:00,12.421,12.509,12.369,12.402,350000.0
2006-12-21 09:17:00,12.511,12.511,12.394,12.488,550000.0
2006-12-21 09:18:00,12.455,12.481,12.369,12.438,400000.0
2006-12-21 09:19:00,12.49,12.509,12.395,12.479,450000.0
2006-12-21 09:20:00,12.431,12.531,12.398,12.398,450000.0
2006-12-21 09:21:00,12.442,12.509,12.414,12.493,550000.0
2006-12-21 09:22:00,12.442,12.49,12.394,12.49,250000.0
2006-12-21 09:23:00,12.369,12.473,12.332,12.443,450000.0
2006-12-21 09:24:00,12.37,12.473,12.37,12.407,400000.0
2006-12-21 09:25:00,12.479,12.489,12.389,12.404,350000.0
2006-12-21 09:26:00,12.381,12.489,12.381,12.489,150000.0
2006-12-21 09:27:00,12.405,12.488,12.335,12.335,250000.0
2006-12-21 09:29:00,12.315,12.454,12.301,12.441,300000.0
2006-12-21 09:30:00,12.372,12.469,12.333,12.469,400000.0
2006-12-21 09:31:00,12.44,12.44,12.365,12.433,400000.0
2006-12-21 09:32:00,12.436,12.469,12.393,12.469,250000.0
2006-12-21 09:33:00,12.428,12.487,12.332,12.487,450000.0
2006-12-21 09:34:00,12.452,12.492,12.355,12.451,300000.0
2006-12-21 09:35:00,12.386,12.491,12.386,12.491,350000.0
2006-12-21 09:36:00,12.448,12.496,12.354,12.354,500000.0
2006-12-21 09:37:00,12.436,12.483,12.357,12.446,400000.0
2006-12-21 09:38:00,12.406,12.48,12.359,12.466,450000.0
2006-12-21 09:39:00,12.487,12.504,12.365,12.488,500000.0
2006-12-21 09:40:00,12.376,12.498,12.329,12.329,550000.0
2006-12-21 09:41:00,12.405,12.428,12.335,12.335,350000.0
2006-12-21 09:42:00,12.445,12.493,12.388,12.395,400000.0
2006-12-21 09:43:00,12.381,12.496,12.363,12.455,500000.0
2006-12-21 09:44:00,12.383,12.473,12.341,12.409,350000.0
2006-12-21 09:45:00,12.429,12.482,12.36,12.482,350000.0
2006-12-21 09:46:00,12.413,12.413,12.387,12.387,100000.0
2006-12-21 09:47:00,12.371,12.459,12.37,12.446,300000.0
2006-12-21 09:48:00,12.51,12.527,12.398,12.438,450000.0
2006-12-21 09:49:00,12.448,12.491,12.347,12.394,350000.0
2006-12-21 09:50:00,12.387,12.472,12.336,12.354,500000.0
2006-12-21 09:51:00,12.473,12.473,12.391,12.391,350000.0
2006-12-21 09:52:00,12.49,12.49,12.369,12.458,400000.0
2006-12-21 09:56:00,12.416,12.551,12.399,12.496,400000.0
2006-12-21 09:57:00,12.377,12.458,12.324,12.458,500000.0
2006-12-21 09:58:00,12.391,12.474,12.372,12.43,400000.0
2006-12-21 10:00:00,12.456,12.456,12.34,12.44,550000.0
2006-12-21 10:02:00,12.353,12.48,12.353,12.441,350000.0
2006-12-21 10:04:00,12.429,12.434,12.341,12.38,400000.0
2006-12-21 10:05:00,12.326,12.463,12.326,12.463,400000.0
2006-12-21 10:07:00,12.403,12.456,12.345,12.44,400000.0
2006-12-21 10:08:00,12.504,12.512,12.387,12.512,300000.0
2006-12-21 10:09:00,12.509,12.528,12.379,12.501,450000.0
2006-12-21 10:10:00,12.477,12.499,12.362,12.499,550000.0
2006-12-21 10:11:00,12.515,12.518,12.392,12.392,500000.0
2006-12-21 10:12:00,12.5,12.5,12.38,12.431,350000.0
2006-12-21 10:13:00,12.422,12.542,12.389,12.402,500000.0
2006-12-21 10:14:00,12.399,12.505,12.399,12.505,150000.0
2006-12-21 10:15:00,12.503,12.509,12.412,12.469,350000.0
2006-12-21 10:16:00,12.377,12.533,12.377,12.49,400000.0
2006-12-21 10:18:00,12.387,12.549,12.387,12.53,450000.0
2006-12-21 10:19:00,12.424,12.539,12.387,12.478,400000.0
2006-12-21 10:20:00,12.43,12.494,12.4,12.403,550000.0
2006-12-21 10:21:00,12.486,12.54,12.48,12.515,400000.0
2006-12-21 10:22:00,12.407,12.541,12.407,12.453,400000.0
2006-12-21 10:23:00,12.523,12.543,12.376,12.468,450000.0
2006-12-21 10:24:00,12.535,12.556,12.396,12.55,900000.0
2006-12-21 10:25:00,12.431,12.561,12.386,12.511,700000.0
2006-12-21 10:26:00,12.536,12.536,12.423,12.423,350000.0
2006-12-21 10:27:00,12.505,12.539,12.431,12.539,450000.0
2006-12-21 10:28:00,12.531,12.531,12.41,12.439,350000.0
2006-12-21 10:29:00,12.537,12.537,12.391,12.495,900000.0
2006-12-21 10:30:00,12.425,12.511,12.371,12.449,400000.0
2006-12-21 10:31:00,12.415,12.485,12.403,12.445,350000.0
2006-12-21 10:32:00,12.463,12.505,12.393,12.505,700000.0
2006-12-21 10:33:00,12.534,12.534,12.395,12.495,400000.0
2006-12-21 10:34:00,12.519,12.519,12.378,12.478,500000.0
2006-12-21 10:35:00,12.428,12.547,12.428,12.461,400000.0
2006-12-21 10:36:00,12.41,12.469,12.371,12.372,500000.0
2006-12-21 10:37:00,12.505,12.535,12.392,12.424,400000.0
2006-12-21 10:39:00,12.485,12.57,12.395,12.395,650000.0
2006-12-21 10:40:00,12.49,12.496,12.382,12.496,550000.0
2006-12-21 10:41:00,12.492,12.499,12.397,12.397,350000.0
2006-12-21 10:42:00,12.466,12.509,12.347,12.488,750000.0
2006-12-21 10:43:00,12.5,12.565,12.421,12.437,400000.0
2006-12-21 10:46:00,12.488,12.533,12.421,12.533,400000.0
2006-12-21 10:47:00,12.492,12.519,12.39,12.39,350000.0
2006-12-21 10:48:00,12.432,12.523,12.383,12.519,450000.0
2006-12-21 10:49:00,12.5,12.5,12.344,12.379,600000.0
2006-12-21 10:50:00,12.483,12.567,12.411,12.411,800000.0
2006-12-21 10:51:00,12.486,12.521,12.331,12.484,550000.0
2006-12-21 10:52:00,12.477,12.523,12.359,12.481,950000.0
2006-12-21 10:53:00,12.467,12.507,12.376,12.42,500000.0
2006-12-21 10:54:00,12.471,12.486,12.377,12.377,400000.0
2006-12-21 10:55:00,12.48,12.519,12.388,12.474,800000.0
2006-12-21 10:56:00,12.459,12.522,12.378,12.516,400000.0
2006-12-21 10:57:00,12.488,12.538,12.409,12.481,450000.0
2006-12-21 10:58:00,12.394,12.48,12.346,12.418,350000.0
2006-12-21 10:59:00,12.481,12.499,12.366,12.366,450000.0
2006-12-21 11:00:00,12.428,12.508,12.374,12.41,350000.0
2006-12-21 11:02:00,12.512,12.512,12.374,12.443,400000.0
2006-12-21 11:03:00,12.44,12.528,12.364,12.407,550000.0
2006-12-21 11:04:00,12.51,12.527,12.419,12.522,400000.0
2006-12-21 11:05:00,12.399,12.548,12.399,12.399,550000.0
2006-12-21 11:06:00,12.462,12.478,12.353,12.353,350000.0
2006-12-21 11:07:00,12.424,12.464,12.348,12.464,450000.0
2006-12-21 11:08:00,12.4,12.494,12.369,12.494,350000.0
2006-12-21 11:09:00,12.478,12.482,12.378,12.472,500000.0
2006-12-21 11:10:00,12.376,12.533,12.376,12.444,400000.0
2006-12-21 11:11:00,12.46,12.495,12.368,12.469,350000.0
2006-12-21 11:12:00,12.493,12.545,12.424,12.485,550000.0
2006-12-21 11:13:00,12.476,12.518,12.395,12.518,500000.0
2006-12-21 11:14:00,12.407,12.493,12.36,12.493,400000.0
2006-12-21 11:15:00,12.405,12.495,12.387,12.423,400000.0
2006-12-21 11:16:00,12.415,12.509,12.415,12.504,500000.0
2006-12-21 11:17:00,12.502,12.507,12.399,12.495,350000.0
2006-12-21 11:18:00,12.414,12.476,12.414,12.448,350000.0
2006-12-21 11:20:00,12.47,12.488,12.371,12.42,400000.0
2006-12-21 11:21:00,12.503,12.503,12.354,12.437,450000.0
2006-12-21 11:22:00,12.469,12.508,12.357,12.365,400000.0
2006-12-21 11:23:00,12.36,12.495,12.351,12.351,500000.0
2006-12-21 11:24:00,12.405,12.472,12.335,12.44,550000.0
2006-12-21 11:25:00,12.377,12.47,12.355,12.382,550000.0
2006-12-21 11:26:00,12.487,12.491,12.393,12.486,400000.0
2006-12-21 11:27:00,12.369,12.472,12.369,12.472,500000.0
2006-12-21 11:28:00,12.365,12.452,12.336,12.438,350000.0
2006-12-21 11:29:00,12.406,12.518,12.379,12.441,500000.0
2006-12-21 11:30:00,12.516,12.516,12.379,12.379,500000.0
2006-12-21 11:31:00,12.477,12.514,12.39,12.437,350000.0
2006-12-21 11:32:00,12.423,12.481,12.375,12.375,450000.0
2006-12-21 11:33:00,12.374,12.502,12.374,12.469,350000.0
2006-12-21 11:34:00,12.493,12.493,12.421,12.468,250000.0
2006-12-21 11:36:00,12.409,12.536,12.368,12.421,550000.0
2006-12-21 11:37:00,12.385,12.475,12.346,12.464,400000.0
2006-12-21 11:38:00,12.479,12.504,12.422,12.456,400000.0
2006-12-21 11:39:00,12.391,12.458,12.349,12.369,350000.0
2006-12-21 11:40:00,12.415,12.49,12.383,12.427,400000.0
2006-12-21 11:41:00,12.361,12.45,12.361,12.406,350000.0
2006-12-21 11:42:00,12.362,12.461,12.362,12.461,350000.0
2006-12-21 11:43:00,12.511,12.511,12.405,12.5,350000.0
2006-12-21 11:44:00,12.489,12.489,12.336,12.456,450000.0
2006-12-21 11:45:00,12.405,12.493,12.404,12.468,550000.0
2006-12-21 11:46:00,12.443,12.51,12.374,12.4,400000.0
2006-12-21 11:47:00,12.443,12.524,12.354,12.447,500000.0
2006-12-21 11:49:00,12.43,12.46,12.338,12.403,350000.0
2006-12-21 11:50:00,12.412,12.489,12.358,12.489,350000.0
2006-12-21 11:51:00,12.358,12.499,12.35,12.489,450000.0
2006-12-21 11:52:00,12.439,12.574,12.422,12.522,450000.0
2006-12-21 11:53:00,12.369,12.508,12.369,12.397,400000.0
2006-12-21 11:54:00,12.488,12.519,12.418,12.479,550000.0
2006-12-21 11:55:00,12.467,12.533,12.417,12.533,350000.0
2006-12-21 11:56:00,12.469,12.52,12.435,12.445,350000.0
2006-12-21 11:58:00,12.481,12.526,12.392,12.526,350000.0
2006-12-21 11:59:00,12.502,12.538,12.354,12.422,450000.0
2006-12-21 12:00:00,12.465,12.477,12.368,12.368,350000.0
2006-12-21 12:01:00,12.514,12.537,12.422,12.444,500000.0
2006-12-21 12:02:00,12.506,12.521,12.38,12.38,400000.0
2006-12-21 12:03:00,12.386,12.51,12.383,12.477,550000.0
2006-12-21 12:04:00,12.441,12.507,12.392,12.392,350000.0
2006-12-21 12:05:00,12.475,12.515,12.383,12.43,350000.0
2006-12-21 12:06:00,12.498,12.512,12.447,12.512,350000.0
2006-12-21 12:07:00,12.533,12.563,12.419,12.476,450000.0
2006-12-21 12:08:00,12.491,12.509,12.392,12.509,450000.0
2006-12-21 12:09:00,12.424,12.53,12.418,12.441,350000.0
2006-12-21 12:10:00,12.484,12.515,12.415,12.473,400000.0
2006-12-21 12:15:00,12.44,12.491,12.389,12.424,400000.0
2006-12-21 12:16:00,12.428,12.481,12.352,12.402,400000.0
2006-12-21 12:17:00,12.464,12.514,12.464,12.514,400000.0
2006-12-21 12:18:00,12.49,12.49,12.399,12.41,450000.0
2006-12-21 12:19:00,12.449,12.508,12.383,12.406,450000.0
2006-12-21 12:20:00,12.449,12.534,12.411,12.454,500000.0
2006-12-21 12:21:00,12.492,12.541,12.426,12.489,500000.0
2006-12-21 12:22:00,12.505,12.505,12.39,12.467,400000.0
2006-12-21 12:23:00,12.503,12.503,12.36,12.373,400000.0
2006-12-21 12:24:00,12.508,12.521,12.414,12.496,600000.0
2006-12-21 12:25:00,12.51,12.51,12.41,12.49,450000.0
2006-12-21 12:26:00,12.489,12.489,12.368,12.408,450000.0
2006-12-21 12:27:00,12.474,12.512,12.405,12.486,550000.0
2006-12-21 12:28:00,12.471,12.504,12.382,12.431,500000.0
2006-12-21 12:29:00,12.472,12.502,12.352,12.352,500000.0
2006-12-21 12:30:00,12.357,12.517,12.357,12.517,450000.0
2006-12-21 12:31:00,12.499,12.499,12.402,12.471,350000.0
2006-12-21 12:32:00,12.394,12.547,12.394,12.501,500000.0
2006-12-21 12:33:00,12.53,12.532,12.406,12.406,250000.0
2006-12-21 12:34:00,12.402,12.51,12.399,12.399,450000.0
2006-12-21 12:35:00,12.557,12.562,12.431,12.431,350000.0
2006-12-21 12:36:00,12.514,12.547,12.432,12.442,350000.0
2006-12-21 12:37:00,12.547,12.547,12.448,12.452,500000.0
2006-12-21 12:38:00,12.508,12.542,12.4,12.471,450000.0
2006-12-21 12:39:00,12.508,12.564,12.413,12.504,450000.0
2006-12-21 12:40:00,12.476,12.522,12.408,12.469,450000.0
2006-12-21 12:41:00,12.502,12.538,12.422,12.533,450000.0
2006-12-21 12:42:00,12.409,12.564,12.397,12.51,550000.0
2006-12-21 12:43:00,12.481,12.509,12.381,12.427,500000.0
2006-12-21 12:44:00,12.484,12.522,12.396,12.404,450000.0
2006-12-21 12:45:00,12.448,12.516,12.388,12.44,400000.0
2006-12-21 12:46:00,12.397,12.505,12.396,12.396,500000.0
2006-12-21 12:47:00,12.446,12.535,12.392,12.455,350000.0
2006-12-21 12:48:00,12.419,12.52,12.363,12.484,550000.0
2006-12-21 12:49:00,12.456,12.55,12.43,12.436,450000.0
2006-12-21 12:50:00,12.476,12.547,12.434,12.437,400000.0
2006-12-21 12:51:00,12.414,12.532,12.404,12.526,500000.0
2006-12-21 12:52:00,12.455,12.547,12.436,12.517,500000.0
2006-12-21 12:53:00,12.396,12.521,12.396,12.506,500000.0
2006-12-21 12:54:00,12.52,12.525,12.415,12.47,450000.0
2006-12-21 12:55:00,12.464,12.548,12.452,12.548,450000.0
2006-12-21 12:56:00,12.51,12.545,12.429,12.436,450000.0
2006-12-21 13:00:00,12.501,12.514,12.374,12.442,500000.0
2006-12-21 13:01:00,12.387,12.502,12.386,12.465,400000.0
2006-12-21 13:02:00,12.421,12.513,12.403,12.453,400000.0
2006-12-21 13:03:00,12.463,12.536,12.408,12.408,450000.0
2006-12-21 13:05:00,12.392,12.497,12.392,12.497,400000.0
2006-12-21 13:07:00,12.529,12.529,12.373,12.445,500000.0
2006-12-21 13:08:00,12.43,12.517,12.412,12.412,400000.0
2006-12-21 13:09:00,12.508,12.508,12.338,12.372,450000.0
2006-12-21 13:10:00,12.457,12.547,12.388,12.426,500000.0
2006-12-21 13:13:00,12.531,12.531,12.377,12.488,450000.0
2006-12-21 13:14:00,12.38,12.507,12.38,12.507,350000.0
2006-12-21 13:15:00,12.45,12.542,12.389,12.478,400000.0
2006-12-21 13:16:00,12.488,12.489,12.397,12.485,350000.0
2006-12-21 13:17:00,12.506,12.529,12.399,12.528,450000.0
2006-12-21 13:18:00,12.402,12.583,12.402,12.523,400000.0
2006-12-21 13:19:00,12.413,12.484,12.354,12.389,400000.0
2006-12-21 13:20:00,12.403,12.487,12.358,12.433,500000.0
2006-12-21 13:21:00,12.381,12.474,12.371,12.383,350000.0
2006-12-21 13:22:00,12.431,12.526,12.42,12.443,400000.0
2006-12-21 13:23:00,12.444,12.524,12.413,12.428,350000.0
2006-12-21 13:24:00,12.493,12.516,12.394,12.423,450000.0
2006-12-21 13:25:00,12.502,12.516,12.438,12.51,350000.0
2006-12-21 13:28:00,12.471,12.522,12.397,12.437,400000.0
2006-12-21 13:29:00,12.526,12.526,12.382,12.479,350000.0
2006-12-21 13:30:00,12.513,12.513,12.397,12.416,450000.0
2006-12-21 13:32:00,12.425,12.516,12.383,12.383,500000.0
2006-12-21 13:33:00,12.438,12.514,12.424,12.457,350000.0
2006-12-21 13:34:00,12.397,12.583,12.397,12.463,350000.0
2006-12-21 13:35:00,12.483,12.545,12.425,12.425,400000.0
2006-12-21 13:37:00,12.419,12.502,12.403,12.502,350000.0
2006-12-21 13:38:00,12.487,12.577,12.462,12.577,400000.0
2006-12-21 13:39:00,12.51,12.563,12.44,12.511,500000.0
2006-12-21 13:40:00,12.508,12.548,12.421,12.544,350000.0
2006-12-21 13:41:00,12.444,12.546,12.435,12.545,400000.0
2006-12-21 13:42:00,12.536,12.536,12.432,12.516,350000.0
2006-12-21 13:43:00,12.517,12.52,12.371,12.508,500000.0
2006-12-21 13:44:00,12.435,12.542,12.424,12.47,350000.0
2006-12-21 13:45:00,12.475,12.602,12.463,12.548,400000.0
2006-12-21 13:46:00,12.473,12.55,12.429,12.488,450000.0
2006-12-21 13:47:00,12.546,12.546,12.448,12.448,100000.0
2006-12-21 13:48:00,12.522,12.546,12.443,12.516,400000.0
2006-12-21 13:49:00,12.412,12.539,12.412,12.513,350000.0
2006-12-21 13:51:00,12.517,12.517,12.357,12.373,400000.0
2006-12-21 13:52:00,12.371,12.507,12.363,12.503,400000.0
2006-12-21 13:53:00,12.447,12.554,12.393,12.453,500000.0
2006-12-21 13:54:00,12.486,12.542,12.43,12.533,400000.0
2006-12-21 13:55:00,12.421,12.532,12.421,12.499,400000.0
2006-12-21 13:56:00,12.516,12.537,12.387,12.524,450000.0
2006-12-21 13:57:00,12.476,12.547,12.423,12.498,450000.0
2006-12-21 13:58:00,12.396,12.518,12.396,12.518,350000.0
2006-12-21 13:59:00,12.472,12.523,12.424,12.523,400000.0
2006-12-21 14:00:00,12.492,12.512,12.395,12.451,350000.0
2006-12-21 14:01:00,12.482,12.525,12.417,12.525,400000.0
2006-12-21 14:02:00,12.545,12.545,12.372,12.471,400000.0
2006-12-21 14:03:00,12.452,12.506,12.434,12.464,450000.0
2006-12-21 14:04:00,12.402,12.508,12.394,12.508,400000.0
2006-12-21 14:05:00,12.412,12.51,12.412,12.428,350000.0
2006-12-21 14:06:00,12.499,12.522,12.418,12.496,350000.0
2006-12-21 14:07:00,12.478,12.51,12.393,12.477,400000.0
2006-12-21 14:08:00,12.436,12.508,12.388,12.46,400000.0
2006-12-21 14:09:00,12.419,12.516,12.4,12.423,600000.0
2006-12-21 14:10:00,12.399,12.501,12.399,12.495,400000.0
2006-12-21 14:11:00,12.501,12.501,12.442,12.5,500000.0
2006-12-21 14:12:00,12.485,12.502,12.339,12.502,600000.0
2006-12-21 14:13:00,12.472,12.482,12.396,12.413,400000.0
2006-12-21 14:14:00,12.414,12.56,12.394,12.42,550000.0
2006-12-21 14:15:00,12.367,12.494,12.345,12.422,500000.0
2006-12-21 14:16:00,12.408,12.505,12.387,12.437,500000.0
2006-12-21 14:17:00,12.453,12.484,12.391,12.425,450000.0
2006-12-21 14:18:00,12.39,12.502,12.39,12.502,450000.0
2006-12-21 14:19:00,12.459,12.47,12.331,12.47,500000.0
2006-12-21 14:20:00,12.38,12.486,12.38,12.397,350000.0
2006-12-21 14:21:00,12.385,12.497,12.347,12.42,450000.0
2006-12-21 14:22:00,12.47,12.503,12.365,12.503,450000.0
2006-12-21 14:23:00,12.414,12.497,12.403,12.423,400000.0
2006-12-21 14:24:00,12.483,12.494,12.418,12.49,450000.0
2006-12-21 14:25:00,12.392,12.451,12.37,12.397,350000.0
2006-12-21 14:26:00,12.416,12.495,12.358,12.425,400000.0
2006-12-21 14:27:00,12.433,12.505,12.365,12.505,400000.0
2006-12-21 14:28:00,12.447,12.453,12.349,12.443,450000.0
2006-12-21 14:29:00,12.42,12.472,12.341,12.437,350000.0
2006-12-21 14:30:00,12.384,12.471,12.336,12.336,550000.0
2006-12-21 14:31:00,12.355,12.447,12.355,12.447,400000.0
2006-12-21 14:32:00,12.423,12.444,12.33,12.376,500000.0
2006-12-21 14:33:00,12.456,12.456,12.328,12.351,300000.0
2006-12-21 14:34:00,12.395,12.439,12.309,12.309,450000.0
2006-12-21 14:35:00,12.413,12.413,12.344,12.345,350000.0
2006-12-21 14:36:00,12.392,12.41,12.296,12.41,400000.0
2006-12-21 14:37:00,12.339,12.437,12.316,12.437,550000.0
2006-12-21 14:38:00,12.357,12.431,12.332,12.394,450000.0
2006-12-21 14:39:00,12.389,12.421,12.271,12.291,550000.0
2006-12-21 14:40:00,12.376,12.463,12.357,12.379,400000.0
2006-12-21 14:41:00,12.317,12.426,12.317,12.395,600000.0
2006-12-21 14:42:00,12.304,12.422,12.304,12.402,400000.0
2006-12-21 14:43:00,12.38,12.433,12.285,12.412,550000.0
2006-12-21 14:44:00,12.295,12.383,12.276,12.383,550000.0
2006-12-21 14:45:00,12.39,12.428,12.355,12.411,400000.0
2006-12-21 14:46:00,12.388,12.409,12.308,12.331,400000.0
2006-12-21 14:47:00,12.37,12.412,12.288,12.4,400000.0
2006-12-21 14:48:00,12.421,12.444,12.352,12.416,500000.0
2006-12-21 14:49:00,12.43,12.453,12.305,12.305,550000.0
2006-12-21 14:50:00,12.364,12.434,12.313,12.313,400000.0
2006-12-21 14:51:00,12.42,12.449,12.337,12.398,400000.0
2006-12-21 14:52:00,12.445,12.445,12.35,12.358,500000.0
2006-12-21 14:53:00,12.347,12.459,12.326,12.449,650000.0
2006-12-21 14:54:00,12.311,12.445,12.291,12.336,550000.0
2006-12-21 14:55:00,12.401,12.448,12.318,12.318,450000.0
2006-12-21 14:56:00,12.454,12.51,12.363,12.432,650000.0
2006-12-21 14:57:00,12.456,12.489,12.386,12.472,450000.0
2006-12-21 14:58:00,12.394,12.464,12.365,12.437,450000.0
2006-12-21 14:59:00,12.401,12.475,12.364,12.468,550000.0
2006-12-21 15:00:00,12.36,12.488,12.36,12.471,500000.0
2006-12-21 15:01:00,12.433,12.476,12.364,12.445,500000.0
2006-12-21 15:02:00,12.349,12.461,12.328,12.396,450000.0
2006-12-21 15:03:00,12.436,12.471,12.333,12.454,500000.0
2006-12-21 15:04:00,12.36,12.418,12.285,12.323,550000.0
2006-12-21 15:05:00,12.29,12.444,12.289,12.34,600000.0
2006-12-21 15:06:00,12.414,12.425,12.37,12.376,450000.0
2006-12-21 15:07:00,12.405,12.432,12.289,12.393,450000.0
2006-12-21 15:08:00,12.303,12.437,12.296,12.387,500000.0
2006-12-21 15:09:00,12.414,12.432,12.285,12.349,550000.0
2006-12-21 15:10:00,12.335,12.49,12.31,12.366,450000.0
2006-12-21 15:11:00,12.337,12.397,12.272,12.301,500000.0
2006-12-21 15:12:00,12.401,12.432,12.326,12.409,500000.0
2006-12-21 15:13:00,12.39,12.421,12.3,12.421,400000.0
2006-12-21 15:14:00,12.368,12.41,12.312,12.347,300000.0
2006-12-21 15:15:00,12.315,12.431,12.282,12.374,450000.0
2006-12-21 15:16:00,12.308,12.446,12.308,12.367,350000.0
2006-12-21 15:17:00,12.357,12.419,12.273,12.348,450000.0
2006-12-21 15:18:00,12.415,12.421,12.327,12.364,400000.0
2006-12-21 15:19:00,12.366,12.416,12.328,12.333,500000.0
2006-12-21 15:20:00,12.331,12.429,12.331,12.429,400000.0
2006-12-21 15:21:00,12.415,12.441,12.315,12.441,350000.0
2006-12-21 15:22:00,12.412,12.451,12.343,12.434,500000.0
2006-12-21 15:23:00,12.474,12.474,12.393,12.456,450000.0
2006-12-21 15:24:00,12.446,12.446,12.342,12.346,400000.0
2006-12-21 15:25:00,12.453,12.46,12.333,12.413,350000.0
2006-12-21 15:26:00,12.334,12.454,12.334,12.366,550000.0
2006-12-21 15:27:00,12.363,12.481,12.349,12.394,400000.0
2006-12-21 15:28:00,12.377,12.473,12.333,12.441,400000.0
2006-12-21 15:29:00,12.366,12.479,12.366,12.46,500000.0
2006-12-21 15:30:00,12.436,12.475,12.34,12.392,450000.0
2006-12-21 15:31:00,12.392,12.481,12.371,12.377,500000.0
2006-12-21 15:32:00,12.398,12.457,12.358,12.445,450000.0
2006-12-21 15:33:00,12.445,12.446,12.359,12.443,400000.0
2006-12-21 15:34:00,12.351,12.469,12.328,12.328,450000.0
2006-12-21 15:35:00,12.387,12.447,12.36,12.386,400000.0
2006-12-21 15:36:00,12.391,12.44,12.31,12.431,600000.0
2006-12-21 15:37:00,12.336,12.472,12.336,12.348,450000.0
2006-12-21 15:38:00,12.366,12.441,12.335,12.356,450000.0
2006-12-21 15:39:00,12.414,12.47,12.341,12.341,550000.0
2006-12-21 15:40:00,12.35,12.495,12.35,12.374,450000.0
2006-12-21 15:41:00,12.332,12.474,12.332,12.443,550000.0
2006-12-21 15:42:00,12.449,12.449,12.357,12.378,400000.0
2006-12-21 15:43:00,12.406,12.461,12.332,12.333,500000.0
2006-12-21 15:44:00,12.459,12.491,12.389,12.468,350000.0
2006-12-21 15:45:00,12.487,12.51,12.392,12.481,550000.0
2006-12-21 15:46:00,12.382,12.483,12.371,12.386,400000.0
2006-12-21 15:47:00,12.415,12.499,12.336,12.336,700000.0
2006-12-21 15:48:00,12.371,12.439,12.345,12.36,350000.0
2006-12-21 15:49:00,12.413,12.451,12.391,12.451,350000.0
2006-12-21 15:50:00,12.35,12.468,12.316,12.436,550000.0
2006-12-21 15:51:00,12.319,12.429,12.289,12.317,450000.0
2006-12-21 15:52:00,12.316,12.464,12.308,12.324,350000.0
2006-12-21 15:53:00,12.422,12.422,12.285,12.399,500000.0
2006-12-21 15:54:00,12.425,12.434,12.367,12.434,450000.0
2006-12-21 15:55:00,12.307,12.397,12.281,12.397,500000.0
2006-12-21 15:56:00,12.3,12.449,12.3,12.372,450000.0
2006-12-21 15:57:00,12.351,12.403,12.33,12.359,450000.0
2006-12-21 15:58:00,12.342,12.412,12.276,12.397,500000.0
2006-12-21 15:59:00,12.411,12.417,12.301,12.328,450000.0
2006-12-21 16:00:00,12.374,12.394,12.262,12.375,500000.0
2006-12-21 16:01:00,12.427,12.427,12.297,12.306,400000.0
2006-12-21 16:02:00,12.335,12.47,12.326,12.393,550000.0
2006-12-21 16:03:00,12.449,12.449,12.33,12.392,450000.0
2006-12-21 16:04:00,12.298,12.433,12.298,12.421,550000.0
2006-12-21 16:05:00,12.48,12.482,12.378,12.384,400000.0
2006-12-21 16:06:00,12.328,12.428,12.291,12.394,350000.0
2006-12-21 16:07:00,12.344,12.412,12.294,12.311,550000.0
2006-12-21 16:08:00,12.305,12.407,12.305,12.351,550000.0
2006-12-21 16:09:00,12.323,12.454,12.323,12.453,400000.0
2006-12-21 16:10:00,12.411,12.438,12.314,12.427,550000.0
2006-12-21 16:11:00,12.281,12.422,12.279,12.303,700000.0
2006-12-21 16:12:00,12.354,12.408,12.342,12.366,350000.0
2006-12-21 16:13:00,12.355,12.454,12.352,12.454,450000.0
2006-12-21 16:14:00,12.431,12.431,12.293,12.354,500000.0
2006-12-21 16:15:00,12.409,12.411,12.295,12.303,350000.0
2006-12-21 16:16:00,12.368,12.443,12.315,12.403,600000.0
2006-12-21 16:17:00,12.368,12.441,12.327,12.327,400000.0
2006-12-21 16:18:00,12.435,12.458,12.326,12.414,400000.0
2006-12-21 16:19:00,12.386,12.436,12.305,12.305,350000.0
2006-12-21 16:20:00,12.43,12.43,12.297,12.316,550000.0
2006-12-21 16:21:00,12.341,12.428,12.292,12.381,500000.0
2006-12-21 16:22:00,12.403,12.405,12.308,12.382,500000.0
2006-12-21 16:23:00,12.322,12.469,12.319,12.354,500000.0
2006-12-21 16:24:00,12.428,12.454,12.314,12.454,600000.0
2006-12-21 16:25:00,12.42,12.448,12.357,12.432,400000.0
2006-12-21 16:26:00,12.39,12.438,12.295,12.295,550000.0
2006-12-21 16:27:00,12.304,12.431,12.282,12.431,550000.0
2006-12-21 16:28:00,12.409,12.437,12.352,12.436,450000.0
2006-12-21 16:29:00,12.311,12.417,12.311,12.392,450000.0
2006-12-21 16:30:00,12.41,12.446,12.272,12.39,600000.0
2006-12-21 16:31:00,12.338,12.447,12.294,12.366,400000.0
2006-12-21 16:32:00,12.388,12.395,12.293,12.301,400000.0
2006-12-21 16:33:00,12.335,12.44,12.335,12.408,400000.0
2006-12-21 16:34:00,12.362,12.403,12.295,12.393,350000.0
2006-12-21 16:35:00,12.306,12.39,12.193,12.271,500000.0
2006-12-21 16:36:00,12.401,12.403,12.313,12.326,500000.0
2006-12-21 16:37:00,12.404,12.42,12.294,12.335,600000.0
2006-12-21 16:38:00,12.263,12.381,12.24,12.24,450000.0
2006-12-21 16:39:00,12.294,12.39,12.294,12.39,500000.0
2006-12-21 16:40:00,12.257,12.418,12.257,12.358,550000.0
2006-12-21 16:41:00,12.246,12.363,12.246,12.288,400000.0
2006-12-21 16:42:00,12.295,12.404,12.287,12.4,500000.0
2006-12-21 16:43:00,12.278,12.396,12.278,12.338,400000.0
2006-12-21 16:44:00,12.413,12.413,12.237,12.264,550000.0
2006-12-21 16:45:00,12.286,12.427,12.286,12.427,500000.0
2006-12-21 16:46:00,12.299,12.359,12.261,12.331,400000.0
2006-12-21 16:47:00,12.311,12.42,12.294,12.336,600000.0
2006-12-21 16:48:00,12.409,12.435,12.305,12.363,550000.0
2006-12-21 16:49:00,12.397,12.485,12.326,12.429,550000.0
2006-12-21 16:50:00,12.438,12.444,12.328,12.408,550000.0
2006-12-21 16:51:00,12.311,12.417,12.273,12.283,550000.0
2006-12-21 16:52:00,12.334,12.424,12.308,12.424,450000.0
2006-12-21 16:53:00,12.314,12.392,12.279,12.333,450000.0
2006-12-21 16:54:00,12.321,12.425,12.311,12.311,450000.0
2006-12-21 16:55:00,12.381,12.401,12.276,12.327,650000.0
2006-12-21 16:56:00,12.309,12.403,12.29,12.301,400000.0
2006-12-21 16:57:00,12.315,12.421,12.306,12.306,350000.0
2006-12-21 16:58:00,12.303,12.398,12.27,12.278,600000.0
2006-12-21 16:59:00,12.331,12.412,12.272,12.272,500000.0
2006-12-21 17:00:00,12.359,12.427,12.292,12.292,350000.0
2006-12-21 17:01:00,12.331,12.43,12.299,12.333,500000.0
2006-12-21 17:02:00,12.34,12.424,12.34,12.381,450000.0
2006-12-21 17:03:00,12.338,12.402,12.301,12.354,550000.0
2006-12-21 17:04:00,12.397,12.426,12.318,12.398,450000.0
2006-12-21 17:05:00,12.392,12.392,12.273,12.372,400000.0
2006-12-21 17:06:00,12.404,12.404,12.256,12.369,350000.0
2006-12-21 17:07:00,12.387,12.409,12.28,12.338,500000.0
2006-12-21 17:08:00,12.289,12.423,12.289,12.361,500000.0
2006-12-21 17:09:00,12.339,12.41,12.258,12.338,550000.0
2006-12-21 17:10:00,12.401,12.44,12.312,12.312,450000.0
2006-12-21 17:11:00,12.443,12.443,12.292,12.319,400000.0
2006-12-21 17:12:00,12.45,12.455,12.366,12.37,450000.0
2006-12-21 17:13:00,12.406,12.423,12.313,12.326,450000.0
2006-12-21 17:14:00,12.353,12.395,12.262,12.395,600000.0
2006-12-21 17:15:00,12.321,12.415,12.297,12.365,400000.0
2006-12-21 17:16:00,12.419,12.419,12.292,12.372,500000.0
2006-12-21 17:17:00,12.41,12.479,12.315,12.425,400000.0
2006-12-21 17:18:00,12.413,12.451,12.353,12.44,350000.0
2006-12-21 17:19:00,12.421,12.428,12.319,12.357,550000.0
2006-12-21 17:20:00,12.4,12.448,12.329,12.336,500000.0
2006-12-21 17:21:00,12.408,12.433,12.369,12.396,350000.0
2006-12-21 17:22:00,12.413,12.433,12.346,12.346,400000.0
2006-12-21 17:23:00,12.31,12.398,12.281,12.381,600000.0
2006-12-21 17:24:00,12.382,12.394,12.287,12.313,400000.0
2006-12-21 17:25:00,12.386,12.422,12.279,12.422,400000.0
2006-12-21 17:26:00,12.343,12.433,12.323,12.384,450000.0
2006-12-21 17:27:00,12.403,12.434,12.313,12.387,500000.0
2006-12-21 17:28:00,12.333,12.411,12.29,12.29,550000.0
2006-12-21 17:29:00,12.3,12.413,12.277,12.277,550000.0
2006-12-21 17:30:00,12.307,12.451,12.307,12.434,450000.0
2006-12-21 17:31:00,12.361,12.413,12.278,12.383,600000.0
2006-12-21 17:32:00,12.401,12.447,12.33,12.38,450000.0
2006-12-21 17:33:00,12.344,12.414,12.307,12.41,450000.0
2006-12-21 17:34:00,12.409,12.441,12.276,12.417,450000.0
2006-12-21 17:35:00,12.385,12.432,12.3,12.359,500000.0
2006-12-21 17:36:00,12.387,12.426,12.259,12.412,550000.0
2006-12-21 17:37:00,12.437,12.437,12.305,12.407,700000.0
2006-12-21 17:38:00,12.399,12.447,12.356,12.377,400000.0
2006-12-21 17:39:00,12.422,12.431,12.318,12.345,350000.0
2006-12-21 17:40:00,12.343,12.436,12.343,12.436,550000.0
2006-12-21 17:41:00,12.384,12.477,12.369,12.477,450000.0
2006-12-21 17:42:00,12.345,12.47,12.345,12.433,500000.0
2006-12-21 17:43:00,12.358,12.487,12.348,12.371,500000.0
2006-12-21 17:44:00,12.435,12.435,12.338,12.401,450000.0
2006-12-21 17:45:00,12.358,12.482,12.341,12.366,600000.0
2006-12-21 17:46:00,12.432,12.432,12.329,12.381,300000.0
2006-12-21 17:47:00,12.404,12.433,12.312,12.365,550000.0
2006-12-21 17:48:00,12.403,12.403,12.268,12.397,400000.0
2006-12-21 17:49:00,12.379,12.42,12.321,12.376,350000.0
2006-12-21 17:50:00,12.394,12.411,12.294,12.294,550000.0
2006-12-21 17:51:00,12.341,12.449,12.289,12.344,550000.0
2006-12-21 17:52:00,12.436,12.436,12.305,12.306,400000.0
2006-12-21 17:53:00,12.373,12.424,12.334,12.348,550000.0
2006-12-21 17:54:00,12.38,12.452,12.324,12.452,400000.0
2006-12-21 17:55:00,12.364,12.467,12.35,12.429,500000.0
2006-12-21 17:56:00,12.332,12.442,12.306,12.371,450000.0
2006-12-21 17:57:00,12.467,12.467,12.356,12.396,500000.0
2006-12-21 17:58:00,12.393,12.439,12.343,12.37,550000.0
2006-12-21 17:59:00,12.295,12.429,12.295,12.429,350000.0
2006-12-21 18:00:00,12.343,12.454,12.343,12.42,400000.0
2006-12-21 18:01:00,12.377,12.436,12.286,12.345,500000.0
2006-12-21 18:02:00,12.318,12.44,12.318,12.405,500000.0
2006-12-21 18:03:00,12.38,12.407,12.326,12.358,450000.0
2006-12-21 18:04:00,12.454,12.454,12.332,12.38,400000.0
2006-12-21 18:05:00,12.385,12.465,12.283,12.429,550000.0
2006-12-21 18:06:00,12.392,12.441,12.307,12.307,450000.0
2006-12-21 18:07:00,12.447,12.447,12.314,12.416,400000.0
2006-12-21 18:08:00,12.41,12.446,12.362,12.446,400000.0
2006-12-21 18:09:00,12.405,12.416,12.332,12.416,400000.0
2006-12-21 18:10:00,12.408,12.413,12.35,12.361,250000.0
2006-12-21 18:11:00,12.303,12.424,12.271,12.397,450000.0
2006-12-21 18:12:00,12.404,12.433,12.338,12.381,400000.0
2006-12-21 18:13:00,12.395,12.453,12.334,12.444,500000.0
2006-12-21 18:14:00,12.376,12.447,12.319,12.412,450000.0
2006-12-21 18:15:00,12.278,12.42,12.278,12.366,500000.0
2006-12-21 18:16:00,12.323,12.447,12.306,12.321,400000.0
2006-12-21 18:17:00,12.36,12.458,12.332,12.409,400000.0
2006-12-21 18:18:00,12.394,12.481,12.322,12.322,500000.0
2006-12-21 18:19:00,12.393,12.446,12.335,12.412,550000.0
2006-12-21 18:20:00,12.373,12.468,12.317,12.397,400000.0
2006-12-21 18:21:00,12.361,12.437,12.33,12.397,600000.0
2006-12-21 18:22:00,12.319,12.415,12.319,12.353,450000.0
2006-12-21 18:23:00,12.444,12.45,12.374,12.446,400000.0
2006-12-21 18:24:00,12.427,12.437,12.307,12.437,500000.0
2006-12-21 18:25:00,12.361,12.448,12.317,12.349,600000.0
2006-12-21 18:26:00,12.372,12.47,12.335,12.45,600000.0
2006-12-21 18:27:00,12.356,12.485,12.356,12.469,450000.0
2006-12-21 18:28:00,12.433,12.433,12.317,12.414,400000.0
2006-12-21 18:29:00,12.342,12.449,12.296,12.449,350000.0
2006-12-21 18:30:00,12.413,12.458,12.349,12.419,450000.0
2006-12-21 18:31:00,12.444,12.462,12.358,12.436,400000.0
2006-12-21 18:32:00,12.39,12.453,12.333,12.387,450000.0
2006-12-21 18:33:00,12.419,12.449,12.347,12.347,350000.0
2006-12-21 18:34:00,12.396,12.442,12.28,12.431,500000.0
2006-12-21 18:35:00,12.362,12.433,12.362,12.391,350000.0
2006-12-21 18:36:00,12.391,12.448,12.335,12.401,600000.0
2006-12-21 18:37:00,12.356,12.401,12.323,12.367,600000.0
2006-12-21 18:38:00,12.415,12.441,12.338,12.403,450000.0
2006-12-21 18:39:00,12.437,12.456,12.346,12.393,500000.0
2006-12-21 18:40:00,12.447,12.473,12.33,12.426,500000.0
2006-12-21 18:41:00,12.355,12.419,12.308,12.369,550000.0
2006-12-21 18:42:00,12.355,12.413,12.288,12.343,550000.0
2006-12-21 18:43:00,12.389,12.435,12.305,12.406,500000.0
2006-12-21 18:44:00,12.41,12.483,12.338,12.391,500000.0
2006-12-21 18:45:00,12.334,12.45,12.334,12.403,350000.0
2006-12-21 18:46:00,12.324,12.423,12.282,12.423,350000.0
2006-12-21 18:47:00,12.308,12.452,12.308,12.407,450000.0
2006-12-21 18:48:00,12.436,12.444,12.272,12.272,350000.0
2006-12-21 18:49:00,12.422,12.439,12.325,12.336,250000.0
2006-12-21 18:50:00,12.331,12.432,12.331,12.331,450000.0
2006-12-21 18:51:00,12.416,12.446,12.338,12.354,450000.0
2006-12-21 18:52:00,12.373,12.445,12.309,12.441,600000.0
2006-12-21 18:53:00,12.395,12.436,12.297,12.423,500000.0
2006-12-21 18:54:00,12.402,12.467,12.333,12.421,450000.0
2006-12-21 18:55:00,12.434,12.436,12.329,12.381,500000.0
2006-12-21 18:56:00,12.366,12.438,12.336,12.366,350000.0
2006-12-21 18:57:00,12.444,12.444,12.302,12.403,450000.0
2006-12-21 18:58:00,12.433,12.462,12.374,12.426,400000.0
2006-12-21 18:59:00,12.362,12.404,12.331,12.384,500000.0
2006-12-21 19:00:00,12.37,12.461,12.309,12.461,350000.0
2006-12-21 19:01:00,12.353,12.425,12.329,12.39,500000.0
2006-12-21 19:02:00,12.365,12.432,12.327,12.42,450000.0
2006-12-21 19:03:00,12.411,12.411,12.315,12.324,350000.0
2006-12-21 19:04:00,12.35,12.388,12.287,12.383,350000.0
2006-12-21 19:05:00,12.367,12.473,12.362,12.424,550000.0
2006-12-21 19:06:00,12.415,12.419,12.256,12.419,450000.0
2006-12-21 19:07:00,12.391,12.413,12.31,12.39,450000.0
2006-12-21 19:08:00,12.351,12.45,12.338,12.338,350000.0
2006-12-21 19:09:00,12.311,12.422,12.288,12.352,550000.0
2006-12-21 19:10:00,12.408,12.421,12.336,12.4,350000.0
2006-12-21 19:11:00,12.316,12.422,12.296,12.339,400000.0
2006-12-21 19:12:00,12.329,12.426,12.329,12.411,350000.0
2006-12-21 19:13:00,12.38,12.459,12.314,12.314,450000.0
2006-12-21 19:14:00,12.343,12.458,12.327,12.427,400000.0
2006-12-21 19:15:00,12.358,12.455,12.305,12.305,600000.0
2006-12-21 19:16:00,12.43,12.443,12.362,12.408,400000.0
2006-12-21 19:17:00,12.398,12.439,12.343,12.355,400000.0
2006-12-21 19:18:00,12.326,12.444,12.312,12.359,350000.0
2006-12-21 19:19:00,12.383,12.417,12.277,12.417,400000.0
2006-12-21 19:20:00,12.391,12.451,12.289,12.451,400000.0
2006-12-21 19:21:00,12.408,12.426,12.35,12.35,450000.0
2006-12-21 19:22:00,12.413,12.449,12.303,12.343,400000.0
2006-12-21 19:23:00,12.439,12.45,12.322,12.322,350000.0
2006-12-21 19:24:00,12.339,12.422,12.339,12.385,350000.0
2006-12-21 19:25:00,12.417,12.459,12.296,12.366,550000.0
2006-12-21 19:26:00,12.343,12.457,12.343,12.457,400000.0
2006-12-21 19:27:00,12.422,12.473,12.297,12.422,550000.0
2006-12-21 19:28:00,12.373,12.427,12.323,12.395,350000.0
2006-12-21 19:29:00,12.322,12.44,12.322,12.342,350000.0
2006-12-21 19:30:00,12.423,12.423,12.291,12.301,450000.0
2006-12-21 19:31:00,12.41,12.41,12.315,12.381,400000.0
2006-12-21 19:32:00,12.315,12.378,12.265,12.315,450000.0
2006-12-21 19:33:00,12.301,12.364,12.28,12.301,500000.0
2006-12-21 19:34:00,12.41,12.41,12.27,12.321,450000.0
2006-12-21 19:35:00,12.376,12.429,12.301,12.301,400000.0
2006-12-21 19:36:00,12.409,12.409,12.307,12.339,400000.0
2006-12-21 19:37:00,12.317,12.375,12.304,12.304,250000.0
2006-12-21 19:38:00,12.289,12.404,12.28,12.32,400000.0
2006-12-21 19:39:00,12.368,12.389,12.288,12.377,500000.0
2006-12-21 19:40:00,12.378,12.411,12.327,12.34,450000.0
2006-12-21 19:41:00,12.382,12.428,12.293,12.303,450000.0
2006-12-21 19:42:00,12.391,12.406,12.289,12.406,400000.0
2006-12-21 19:43:00,12.357,12.385,12.303,12.379,450000.0
2006-12-21 19:44:00,12.336,12.397,12.285,12.397,350000.0
2006-12-21 19:45:00,12.33,12.353,12.281,12.281,350000.0
2006-12-21 19:46:00,12.307,12.385,12.265,12.28,350000.0
2006-12-21 19:47:00,12.287,12.364,12.239,12.353,400000.0
2006-12-21 19:48:00,12.289,12.342,12.239,12.274,550000.0
2006-12-21 19:49:00,12.343,12.374,12.309,12.363,350000.0
2006-12-21 19:50:00,12.317,12.337,12.293,12.323,350000.0
2006-12-21 19:51:00,12.353,12.353,12.247,12.31,400000.0
2006-12-21 19:52:00,12.339,12.386,12.271,12.296,450000.0
2006-12-21 19:53:00,12.372,12.374,12.265,12.332,350000.0
2006-12-21 19:54:00,12.327,12.358,12.229,12.235,400000.0
2006-12-21 19:55:00,12.238,12.337,12.178,12.325,500000.0
2006-12-21 19:56:00,12.319,12.347,12.236,12.347,350000.0
2006-12-21 19:57:00,12.196,12.342,12.196,12.29,350000.0
2006-12-21 19:58:00,12.298,12.302,12.217,12.294,400000.0
2006-12-21 19:59:00,12.313,12.361,12.227,12.357,550000.0
2006-12-21 20:00:00,12.266,12.391,12.244,12.246,550000.0
2006-12-21 20:01:00,12.35,12.395,12.263,12.395,400000.0
2006-12-21 20:02:00,12.253,12.409,12.253,12.347,450000.0
2006-12-21 20:03:00,12.301,12.363,12.261,12.363,300000.0
2006-12-21 20:04:00,12.238,12.382,12.238,12.329,500000.0
2006-12-21 20:05:00,12.359,12.378,12.233,12.357,450000.0
2006-12-21 20:06:00,12.371,12.376,12.295,12.338,400000.0
2006-12-21 20:07:00,12.249,12.345,12.202,12.202,450000.0
2006-12-21 20:08:00,12.28,12.323,12.2,12.286,400000.0
2006-12-21 20:09:00,12.244,12.359,12.212,12.301,500000.0
2006-12-21 20:10:00,12.357,12.379,12.24,12.338,500000.0
2006-12-21 20:11:00,12.281,12.342,12.214,12.285,500000.0
2006-12-21 20:12:00,12.258,12.368,12.258,12.352,350000.0
2006-12-21 20:13:00,12.253,12.327,12.21,12.274,500000.0
2006-12-21 20:14:00,12.256,12.28,12.208,12.208,450000.0
2006-12-21 20:15:00,12.211,12.322,12.188,12.188,350000.0
2006-12-21 20:16:00,12.274,12.327,12.215,12.327,450000.0
2006-12-21 20:17:00,12.289,12.306,12.171,12.291,450000.0
2006-12-21 20:18:00,12.267,12.315,12.233,12.26,350000.0
2006-12-21 20:19:00,12.332,12.413,12.239,12.365,550000.0
2006-12-21 20:20:00,12.345,12.353,12.262,12.3,400000.0
2006-12-21 20:21:00,12.279,12.366,12.252,12.252,400000.0
2006-12-21 20:22:00,12.279,12.355,12.19,12.309,500000.0
2006-12-21 20:23:00,12.24,12.371,12.24,12.355,400000.0
2006-12-21 20:24:00,12.289,12.356,12.19,12.232,550000.0
2006-12-21 20:25:00,12.348,12.366,12.226,12.297,500000.0
2006-12-21 20:26:00,12.192,12.305,12.192,12.244,400000.0
2006-12-21 20:27:00,12.29,12.322,12.222,12.297,350000.0
2006-12-21 20:28:00,12.277,12.318,12.259,12.272,300000.0
2006-12-21 20:29:00,12.264,12.274,12.177,12.272,450000.0
2006-12-21 20:30:00,12.289,12.373,12.249,12.354,350000.0
2006-12-21 20:31:00,12.353,12.361,12.204,12.326,400000.0
2006-12-21 20:32:00,12.369,12.383,12.249,12.366,500000.0
2006-12-21 20:33:00,12.258,12.362,12.222,12.319,400000.0
2006-12-21 20:34:00,12.25,12.352,12.25,12.303,250000.0
2006-12-21 20:35:00,12.232,12.359,12.21,12.32,550000.0
2006-12-21 20:36:00,12.348,12.367,12.253,12.325,350000.0
2006-12-21 20:37:00,12.343,12.356,12.262,12.356,400000.0
2006-12-21 20:38:00,12.208,12.345,12.208,12.345,250000.0
2006-12-21 20:39:00,12.24,12.331,12.24,12.241,250000.0
2006-12-21 20:40:00,12.236,12.337,12.236,12.33,300000.0
2006-12-21 20:41:00,12.334,12.344,12.224,12.344,450000.0
2006-12-21 20:42:00,12.269,12.378,12.249,12.34,350000.0
2006-12-21 20:43:00,12.31,12.34,12.21,12.249,400000.0
2006-12-21 20:44:00,12.306,12.343,12.231,12.332,350000.0
2006-12-21 20:45:00,12.284,12.319,12.188,12.319,350000.0
2006-12-21 20:46:00,12.281,12.371,12.263,12.263,400000.0
2006-12-21 20:47:00,12.321,12.348,12.218,12.347,500000.0
2006-12-21 20:48:00,12.318,12.35,12.237,12.35,500000.0
2006-12-21 20:49:00,12.282,12.282,12.243,12.243,100000.0
2006-12-21 20:50:00,12.32,12.345,12.267,12.274,550000.0
2006-12-21 20:51:00,12.256,12.347,12.256,12.279,450000.0
2006-12-21 20:52:00,12.356,12.356,12.232,12.232,100000.0
2006-12-21 20:53:00,12.306,12.349,12.259,12.349,300000.0
2006-12-21 20:54:00,12.297,12.328,12.253,12.253,300000.0
2006-12-21 20:55:00,12.261,12.329,12.168,12.238,550000.0
2006-12-21 20:56:00,12.237,12.328,12.237,12.328,100000.0
2006-12-21 20:57:00,12.293,12.302,12.203,12.209,500000.0
2006-12-21 20:58:00,12.271,12.324,12.263,12.291,400000.0
2006-12-21 20:59:00,12.256,12.313,12.207,12.285,350000.0
2006-12-21 21:00:00,12.316,12.316,12.219,12.219,100000.0
2006-12-21 21:01:00,12.328,12.352,12.219,12.349,300000.0
2006-12-21 21:02:00,12.31,12.31,12.22,12.22,250000.0
2006-12-21 21:03:00,12.259,12.312,12.229,12.258,250000.0
2006-12-21 21:04:00,12.315,12.315,12.257,12.257,100000.0
2006-12-21 21:05:00,12.324,12.324,12.241,12.241,350000.0
2006-12-21 21:06:00,12.351,12.351,12.256,12.289,400000.0
2006-12-21 21:07:00,12.358,12.358,12.246,12.3,300000.0
2006-12-21 21:08:00,12.231,12.347,12.231,12.262,350000.0
2006-12-21 21:09:00,12.314,12.328,12.242,12.305,300000.0
2006-12-21 21:10:00,12.302,12.302,12.217,12.246,250000.0
2006-12-21 21:11:00,12.256,12.315,12.251,12.297,250000.0
2006-12-21 21:12:00,12.279,12.328,12.255,12.328,150000.0
2006-12-21 21:13:00,12.266,12.332,12.2,12.2,400000.0
2006-12-21 21:14:00,12.211,12.315,12.183,12.315,350000.0
2006-12-21 21:15:00,12.289,12.331,12.247,12.32,300000.0
2006-12-21 21:16:00,12.308,12.371,12.256,12.271,550000.0
2006-12-21 21:17:00,12.357,12.357,12.225,12.261,250000.0
2006-12-21 21:18:00,12.235,12.374,12.231,12.28,500000.0
2006-12-21 21:19:00,12.241,12.359,12.241,12.324,450000.0
2006-12-21 21:20:00,12.28,12.28,12.234,12.234,100000.0
2006-12-21 21:21:00,12.316,12.344,12.316,12.344,100000.0
2006-12-21 21:22:00,12.314,12.35,12.249,12.249,300000.0
2006-12-21 21:23:00,12.252,12.381,12.252,12.332,250000.0
2006-12-21 21:24:00,12.25,12.291,12.25,12.281,150000.0
2006-12-21 21:25:00,12.242,12.323,12.242,12.314,350000.0
2006-12-21 21:26:00,12.257,12.37,12.257,12.268,350000.0
2006-12-21 21:27:00,12.293,12.328,12.219,12.328,550000.0
2006-12-21 21:30:00,12.282,12.358,12.238,12.331,350000.0
2006-12-21 21:31:00,12.341,12.341,12.228,12.228,450000.0
2006-12-21 21:32:00,12.275,12.403,12.27,12.352,650000.0
2006-12-21 21:38:00,12.364,12.364,12.255,12.315,350000.0
2006-12-21 21:40:00,12.333,12.335,12.215,12.224,400000.0
2006-12-21 21:41:00,12.356,12.367,12.255,12.255,350000.0
2006-12-21 21:42:00,12.336,12.37,12.244,12.319,400000.0
2006-12-21 21:43:00,12.203,12.308,12.203,12.228,350000.0
2006-12-21 21:44:00,12.316,12.331,12.236,12.31,250000.0
2006-12-21 21:45:00,12.32,12.32,12.213,12.23,300000.0
2006-12-21 21:46:00,12.3,12.389,12.235,12.267,800000.0
2006-12-21 21:47:00,12.334,12.334,12.21,12.262,450000.0
2006-12-21 21:48:00,12.349,12.349,12.237,12.339,550000.0
2006-12-21 21:49:00,12.284,12.338,12.236,12.338,500000.0
2006-12-21 21:50:00,12.318,12.344,12.255,12.303,200000.0
2006-12-21 21:51:00,12.31,12.316,12.219,12.292,550000.0
2006-12-21 21:52:00,12.23,12.323,12.216,12.323,350000.0
2006-12-21 21:53:00,12.263,12.336,12.245,12.336,350000.0
2006-12-21 21:54:00,12.31,12.331,12.219,12.302,550000.0
2006-12-21 21:55:00,12.337,12.337,12.217,12.29,250000.0
2006-12-21 21:56:00,12.193,12.287,12.193,12.275,350000.0
2006-12-21 21:58:00,12.246,12.323,12.218,12.295,250000.0
2006-12-21 21:59:00,12.313,12.346,12.252,12.252,400000.0
2006-12-21 22:00:00,12.265,12.265,12.192,12.255,200000.0
2006-12-21 22:01:00,12.308,12.369,12.238,12.349,300000.0
2006-12-21 22:02:00,12.316,12.355,12.249,12.269,300000.0
2006-12-21 22:03:00,12.33,12.33,12.215,12.281,300000.0
2006-12-21 22:04:00,12.235,12.324,12.186,12.211,400000.0
2006-12-21 22:05:00,12.303,12.33,12.235,12.235,200000.0
2006-12-21 22:06:00,12.328,12.328,12.195,12.231,250000.0
2006-12-21 22:07:00,12.291,12.335,12.231,12.285,300000.0
2006-12-21 22:08:00,12.326,12.326,12.207,12.235,450000.0
2006-12-21 22:09:00,12.359,12.359,12.224,12.28,500000.0
2006-12-21 22:10:00,12.332,12.373,12.236,12.281,450000.0
2006-12-21 22:11:00,12.251,12.332,12.247,12.321,250000.0
2006-12-21 22:12:00,12.303,12.366,12.246,12.354,350000.0
2006-12-21 22:13:00,12.247,12.346,12.202,12.346,600000.0
2006-12-21 22:14:00,12.285,12.368,12.234,12.368,400000.0
2006-12-21 22:15:00,12.299,12.389,12.249,12.286,800000.0
2006-12-21 22:16:00,12.317,12.317,12.202,12.202,600000.0
2006-12-21 22:17:00,12.257,12.311,12.198,12.24,250000.0
2006-12-21 22:18:00,12.256,12.361,12.225,12.298,500000.0
2006-12-21 22:19:00,12.231,12.303,12.199,12.296,400000.0
2006-12-21 22:20:00,12.239,12.363,12.239,12.292,450000.0
2006-12-21 22:21:00,12.185,12.328,12.185,12.328,300000.0
2006-12-21 22:22:00,12.311,12.319,12.232,12.232,250000.0
2006-12-21 22:23:00,12.302,12.397,12.269,12.321,500000.0
2006-12-21 22:24:00,12.273,12.366,12.223,12.223,500000.0
2006-12-21 22:25:00,12.348,12.372,12.256,12.279,450000.0
2006-12-21 22:26:00,12.323,12.363,12.275,12.363,400000.0
2006-12-21 22:27:00,12.327,12.327,12.314,12.314,100000.0
2006-12-21 22:28:00,12.339,12.339,12.25,12.311,300000.0
2006-12-21 22:29:00,12.296,12.344,12.23,12.295,750000.0
2006-12-21 22:31:00,12.262,12.322,12.235,12.322,350000.0
2006-12-21 22:32:00,12.31,12.324,12.23,12.324,500000.0
2006-12-21 22:33:00,12.285,12.357,12.234,12.287,500000.0
2006-12-21 22:34:00,12.237,12.352,12.222,12.352,450000.0
2006-12-21 22:35:00,12.368,12.368,12.256,12.354,150000.0
2006-12-21 22:37:00,12.276,12.35,12.193,12.35,350000.0
2006-12-21 22:39:00,12.261,12.337,12.228,12.245,350000.0
2006-12-21 22:40:00,12.254,12.36,12.254,12.36,500000.0
2006-12-21 22:41:00,12.307,12.339,12.28,12.28,250000.0
2006-12-21 22:42:00,12.344,12.378,12.259,12.371,550000.0
2006-12-21 22:43:00,12.28,12.28,12.236,12.278,350000.0
2006-12-21 22:44:00,12.269,12.39,12.243,12.324,450000.0
2006-12-21 22:45:00,12.243,12.306,12.243,12.273,300000.0
2006-12-21 22:46:00,12.24,12.299,12.178,12.241,300000.0
2006-12-21 22:48:00,12.24,12.3,12.198,12.296,350000.0
2006-12-21 22:49:00,12.301,12.305,12.195,12.242,400000.0
2006-12-21 22:50:00,12.345,12.364,12.276,12.29,250000.0
2006-12-21 22:51:00,12.295,12.313,12.168,12.213,650000.0
2006-12-21 22:52:00,12.231,12.32,12.231,12.244,550000.0
2006-12-21 22:53:00,12.298,12.348,12.236,12.348,300000.0
2006-12-21 22:54:00,12.305,12.374,12.274,12.348,450000.0
2006-12-21 22:55:00,12.224,12.302,12.203,12.293,350000.0
2006-12-21 22:56:00,12.311,12.379,12.264,12.283,650000.0
2006-12-21 22:58:00,12.253,12.337,12.238,12.309,500000.0
2006-12-21 23:00:00,12.315,12.315,12.209,12.247,200000.0
2006-12-21 23:01:00,12.249,12.352,12.227,12.227,400000.0
2006-12-21 23:02:00,12.245,12.32,12.245,12.301,300000.0
2006-12-21 23:04:00,12.312,12.312,12.148,12.244,500000.0
2006-12-21 23:05:00,12.205,12.34,12.205,12.248,350000.0
2006-12-21 23:06:00,12.298,12.298,12.221,12.259,300000.0
2006-12-21 23:07:00,12.328,12.329,12.2,12.2,400000.0
2006-12-21 23:08:00,12.347,12.347,12.272,12.32,450000.0
2006-12-21 23:09:00,12.306,12.335,12.22,12.317,500000.0
2006-12-21 23:10:00,12.306,12.337,12.195,12.256,350000.0
2006-12-21 23:11:00,12.24,12.255,12.24,12.255,100000.0
2006-12-21 23:13:00,12.244,12.326,12.223,12.309,400000.0
2006-12-21 23:14:00,12.327,12.327,12.217,12.31,450000.0
2006-12-21 23:15:00,12.245,12.357,12.245,12.311,350000.0
2006-12-21 23:16:00,12.307,12.369,12.216,12.369,450000.0
2006-12-21 23:17:00,12.331,12.408,12.227,12.292,500000.0
2006-12-21 23:18:00,12.327,12.329,12.22,12.311,350000.0
2006-12-21 23:19:00,12.276,12.32,12.248,12.248,350000.0
2006-12-21 23:20:00,12.372,12.372,12.285,12.315,400000.0
2006-12-21 23:21:00,12.289,12.351,12.289,12.297,450000.0
2006-12-21 23:22:00,12.346,12.346,12.245,12.287,350000.0
2006-12-21 23:23:00,12.258,12.283,12.207,12.234,250000.0
2006-12-21 23:24:00,12.251,12.358,12.249,12.249,600000.0
2006-12-21 23:25:00,12.322,12.334,12.222,12.297,650000.0
2006-12-21 23:26:00,12.275,12.356,12.218,12.218,550000.0
2006-12-21 23:27:00,12.353,12.353,12.221,12.286,600000.0
2006-12-21 23:29:00,12.311,12.368,12.243,12.311,300000.0
2006-12-21 23:30:00,12.231,12.341,12.231,12.311,400000.0
2006-12-21 23:31:00,12.29,12.312,12.173,12.312,500000.0
2006-12-21 23:32:00,12.235,12.312,12.215,12.3,550000.0
2006-12-21 23:33:00,12.331,12.331,12.174,12.285,800000.0
2006-12-21 23:34:00,12.275,12.364,12.242,12.266,450000.0
2006-12-21 23:37:00,12.321,12.321,12.216,12.255,200000.0
2006-12-21 23:39:00,12.285,12.296,12.204,12.204,250000.0
2006-12-21 23:40:00,12.272,12.359,12.231,12.298,550000.0
2006-12-21 23:41:00,12.347,12.347,12.25,12.329,500000.0
2006-12-21 23:42:00,12.29,12.387,12.271,12.271,550000.0
2006-12-21 23:43:00,12.352,12.377,12.246,12.246,250000.0
2006-12-21 23:44:00,12.345,12.345,12.25,12.329,200000.0
2006-12-21 23:45:00,12.353,12.375,12.323,12.336,300000.0
2006-12-21 23:50:00,12.326,12.326,12.226,12.265,200000.0
2006-12-21 23:55:00,12.316,12.316,12.21,12.247,200000.0
2006-12-21 23:56:00,12.213,12.213,12.213,12.213,50000.0
2006-12-21 23:57:00,12.225,12.308,12.224,12.294,300000.0
2006-12-22 00:00:00,12.36,12.59,12.35,12.56,300000.0
2006-12-22 00:01:00,12.344,12.344,12.293,12.297,300000.0
2006-12-22 00:04:00,12.297,12.297,12.197,12.235,200000.0
2006-12-22 00:06:00,12.36,12.36,12.253,12.254,450000.0
2006-12-22 00:07:00,12.32,12.361,12.319,12.361,250000.0
2006-12-22 00:08:00,12.356,12.359,12.222,12.35,550000.0
2006-12-22 00:13:00,12.297,12.328,12.237,12.328,250000.0
2006-12-22 00:19:00,12.321,12.321,12.207,12.24,200000.0
2006-12-22 00:25:00,12.226,12.305,12.226,12.305,250000.0
2006-12-22 00:36:00,12.249,12.336,12.221,12.221,200000.0
2006-12-22 00:37:00,12.22,12.326,12.22,12.309,150000.0
2006-12-22 00:38:00,12.29,12.301,12.29,12.301,100000.0
2006-12-22 00:46:00,12.303,12.303,12.22,12.253,200000.0
2006-12-22 00:50:00,12.297,12.297,12.196,12.235,200000.0
2006-12-22 00:56:00,12.254,12.297,12.201,12.248,300000.0
2006-12-22 00:57:00,12.306,12.306,12.227,12.227,100000.0
2006-12-22 01:05:00,12.304,12.304,12.22,12.253,200000.0
2006-12-22 01:22:00,12.349,12.349,12.252,12.282,400000.0
2006-12-22 01:24:00,12.324,12.324,12.324,12.324,50000.0
2006-12-22 01:25:00,12.33,12.33,12.32,12.324,150000.0
2006-12-22 01:29:00,12.31,12.31,12.212,12.226,300000.0
2006-12-22 01:30:00,12.228,12.281,12.228,12.281,100000.0
2006-12-22 01:35:00,12.328,12.328,12.243,12.313,550000.0
2006-12-22 01:36:00,12.316,12.321,12.255,12.321,200000.0
2006-12-22 01:38:00,12.302,12.302,12.244,12.244,100000.0
2006-12-22 01:39:00,12.285,12.351,12.266,12.266,450000.0
2006-12-22 01:41:00,12.3,12.361,12.256,12.264,350000.0
2006-12-22 01:42:00,12.257,12.38,12.229,12.254,400000.0
2006-12-22 01:44:00,12.327,12.327,12.223,12.263,250000.0
2006-12-22 01:45:00,12.326,12.326,12.323,12.324,150000.0
2006-12-22 01:56:00,12.266,12.315,12.236,12.276,250000.0
2006-12-22 01:57:00,12.257,12.304,12.254,12.304,200000.0
2006-12-22 01:59:00,12.345,12.345,12.261,12.294,200000.0
2006-12-22 02:00:00,12.351,12.4,12.273,12.312,350000.0
2006-12-22 02:06:00,12.348,12.348,12.257,12.289,200000.0
2006-12-22 02:07:00,12.351,12.351,12.27,12.323,300000.0
2006-12-22 02:08:00,12.285,12.356,12.218,12.333,650000.0
2006-12-22 02:09:00,12.259,12.31,12.259,12.31,100000.0
2006-12-22 02:10:00,12.343,12.345,12.236,12.25,250000.0
2006-12-22 02:13:00,12.257,12.34,12.246,12.267,400000.0
2006-12-22 02:14:00,12.278,12.348,12.246,12.311,450000.0
2006-12-22 02:16:00,12.252,12.381,12.232,12.381,550000.0
2006-12-22 02:17:00,12.338,12.404,12.262,12.404,350000.0
2006-12-22 02:18:00,12.281,12.388,12.279,12.349,500000.0
2006-12-22 02:19:00,12.369,12.418,12.292,12.305,550000.0
2006-12-22 02:20:00,12.312,12.41,12.312,12.325,250000.0
2006-12-22 02:21:00,12.373,12.413,12.373,12.411,200000.0
2006-12-22 02:22:00,12.298,12.353,12.274,12.28,300000.0
2006-12-22 02:23:00,12.418,12.418,12.259,12.36,550000.0
2006-12-22 02:24:00,12.369,12.39,12.267,12.357,400000.0
2006-12-22 02:25:00,12.405,12.405,12.3,12.394,600000.0
2006-12-22 02:26:00,12.392,12.396,12.26,12.371,900000.0
2006-12-22 02:27:00,12.286,12.426,12.286,12.288,650000.0
2006-12-22 02:28:00,12.277,12.409,12.277,12.349,800000.0
2006-12-22 02:29:00,12.29,12.464,12.29,12.379,550000.0
2006-12-22 02:31:00,12.39,12.39,12.267,12.288,700000.0
2006-12-22 02:32:00,12.329,12.416,12.322,12.363,550000.0
2006-12-22 02:33:00,12.315,12.389,12.251,12.279,800000.0
2006-12-22 02:34:00,12.309,12.386,12.245,12.318,450000.0
2006-12-22 02:35:00,12.324,12.389,12.293,12.385,450000.0
2006-12-22 02:36:00,12.361,12.396,12.28,12.396,650000.0
2006-12-22 02:37:00,12.363,12.372,12.283,12.353,400000.0
2006-12-22 02:38:00,12.352,12.38,12.289,12.38,450000.0
2006-12-22 02:39:00,12.342,12.377,12.265,12.293,450000.0
2006-12-22 02:41:00,12.358,12.359,12.263,12.299,450000.0
2006-12-22 02:42:00,12.307,12.399,12.291,12.357,550000.0
2006-12-22 02:44:00,12.355,12.355,12.263,12.299,200000.0
2006-12-22 02:47:00,12.371,12.394,12.284,12.351,550000.0
2006-12-22 02:48:00,12.314,12.314,12.275,12.312,150000.0
2006-12-22 02:53:00,12.356,12.356,12.277,12.311,200000.0
2006-12-22 02:55:00,12.338,12.404,12.287,12.375,550000.0
2006-12-22 02:56:00,12.362,12.403,12.318,12.403,200000.0
2006-12-22 02:58:00,12.365,12.365,12.273,12.309,200000.0
2006-12-22 03:00:00,12.348,12.402,12.266,12.402,350000.0
2006-12-22 03:02:00,12.353,12.353,12.253,12.293,200000.0
2006-12-22 03:04:00,12.347,12.356,12.225,12.356,350000.0
2006-12-22 03:06:00,12.289,12.399,12.247,12.29,550000.0
2006-12-22 03:07:00,12.363,12.363,12.305,12.305,100000.0
2006-12-22 03:08:00,12.283,12.37,12.283,12.325,350000.0
2006-12-22 03:10:00,12.379,12.391,12.327,12.391,200000.0
2006-12-22 03:11:00,12.368,12.412,12.322,12.376,500000.0
2006-12-22 03:13:00,12.357,12.36,12.357,12.36,100000.0
2006-12-22 03:14:00,12.347,12.369,12.314,12.359,350000.0
2006-12-22 03:15:00,12.379,12.408,12.325,12.408,400000.0
2006-12-22 03:16:00,12.394,12.394,12.293,12.316,300000.0
2006-12-22 03:17:00,12.329,12.373,12.329,12.373,100000.0
2006-12-22 03:18:00,12.362,12.364,12.272,12.364,550000.0
2006-12-22 03:19:00,12.349,12.384,12.266,12.269,500000.0
2006-12-22 03:20:00,12.373,12.391,12.258,12.258,550000.0
2006-12-22 03:22:00,12.313,12.402,12.266,12.314,300000.0
2006-12-22 03:24:00,12.364,12.364,12.26,12.296,200000.0
2006-12-22 03:29:00,12.394,12.394,12.253,12.292,600000.0
2006-12-22 03:30:00,12.381,12.406,12.285,12.285,250000.0
2006-12-22 03:32:00,12.369,12.378,12.319,12.378,150000.0
2006-12-22 03:33:00,12.373,12.385,12.276,12.328,350000.0
2006-12-22 03:34:00,12.299,12.437,12.299,12.381,250000.0
2006-12-22 03:35:00,12.409,12.409,12.314,12.408,400000.0
2006-12-22 03:36:00,12.387,12.389,12.387,12.389,100000.0
2006-12-22 03:37:00,12.393,12.398,12.262,12.372,400000.0
2006-12-22 03:40:00,12.353,12.388,12.31,12.355,300000.0
2006-12-22 03:41:00,12.414,12.431,12.324,12.387,400000.0
2006-12-22 03:42:00,12.312,12.464,12.312,12.45,650000.0
2006-12-22 03:43:00,12.411,12.436,12.3,12.306,500000.0
2006-12-22 03:44:00,12.291,12.426,12.291,12.367,750000.0
2006-12-22 03:45:00,12.351,12.385,12.344,12.344,400000.0
2006-12-22 03:46:00,12.324,12.41,12.305,12.305,400000.0
2006-12-22 03:49:00,12.355,12.362,12.285,12.355,300000.0
2006-12-22 03:51:00,12.311,12.35,12.277,12.35,150000.0
2006-12-22 03:53:00,12.317,12.36,12.259,12.259,500000.0
2006-12-22 03:54:00,12.38,12.397,12.273,12.397,500000.0
2006-12-22 03:55:00,12.329,12.422,12.308,12.341,500000.0
2006-12-22 03:56:00,12.393,12.407,12.344,12.405,450000.0
2006-12-22 03:57:00,12.362,12.4,12.305,12.362,400000.0
2006-12-22 03:58:00,12.397,12.397,12.249,12.301,1150000.0
2006-12-22 03:59:00,12.36,12.389,12.243,12.323,800000.0
2006-12-22 04:00:00,12.311,12.437,12.311,12.372,550000.0
2006-12-22 04:03:00,12.379,12.379,12.299,12.333,200000.0
2006-12-22 04:04:00,12.339,12.37,12.295,12.295,200000.0
2006-12-22 04:05:00,12.278,12.369,12.277,12.351,300000.0
2006-12-22 04:06:00,12.277,12.402,12.277,12.402,100000.0
2006-12-22 04:08:00,12.391,12.412,12.317,12.344,450000.0
2006-12-22 04:09:00,12.445,12.445,12.38,12.38,100000.0
2006-12-22 04:10:00,12.343,12.42,12.343,12.396,400000.0
2006-12-22 04:11:00,12.361,12.361,12.236,12.338,300000.0
2006-12-22 04:12:00,12.338,12.41,12.318,12.41,150000.0
2006-12-22 04:13:00,12.379,12.451,12.303,12.386,400000.0
2006-12-22 04:17:00,12.387,12.387,12.286,12.325,200000.0
2006-12-22 04:21:00,12.376,12.376,12.276,12.314,200000.0
2006-12-22 04:22:00,12.382,12.382,12.335,12.335,100000.0
2006-12-22 04:23:00,12.297,12.366,12.283,12.364,300000.0
2006-12-22 04:28:00,12.32,12.405,12.299,12.32,200000.0
2006-12-22 04:29:00,12.355,12.355,12.245,12.264,350000.0
2006-12-22 04:30:00,12.346,12.403,12.285,12.292,350000.0
2006-12-22 04:31:00,12.291,12.361,12.291,12.361,300000.0
2006-12-22 04:33:00,12.394,12.414,12.327,12.414,450000.0
2006-12-22 04:34:00,12.382,12.42,12.304,12.42,250000.0
2006-12-22 04:36:00,12.375,12.375,12.27,12.306,200000.0
2006-12-22 04:38:00,12.355,12.355,12.255,12.295,200000.0
2006-12-22 04:40:00,12.323,12.374,12.315,12.318,250000.0
2006-12-22 04:41:00,12.266,12.356,12.244,12.32,400000.0
2006-12-22 04:42:00,12.358,12.358,12.281,12.281,150000.0
2006-12-22 04:44:00,12.282,12.365,12.264,12.361,300000.0
2006-12-22 04:46:00,12.418,12.425,12.315,12.362,200000.0
2006-12-22 04:48:00,12.348,12.394,12.281,12.387,400000.0
2006-12-22 04:49:00,12.429,12.429,12.316,12.329,450000.0
2006-12-22 04:50:00,12.336,12.409,12.333,12.379,550000.0
2006-12-22 04:53:00,12.376,12.403,12.28,12.317,500000.0
2006-12-22 04:55:00,12.371,12.371,12.28,12.351,300000.0
2006-12-22 04:56:00,12.284,12.367,12.284,12.367,300000.0
2006-12-22 04:57:00,12.386,12.386,12.355,12.355,100000.0
2006-12-22 05:02:00,12.371,12.391,12.305,12.339,400000.0
2006-12-22 05:04:00,12.321,12.321,12.314,12.314,150000.0
2006-12-22 05:06:00,12.383,12.383,12.279,12.315,200000.0
2006-12-22 05:11:00,12.313,12.409,12.306,12.409,250000.0
2006-12-22 05:12:00,12.412,12.439,12.294,12.321,650000.0
2006-12-22 05:15:00,12.364,12.388,12.266,12.388,450000.0
2006-12-22 05:16:00,12.284,12.348,12.245,12.265,350000.0
2006-12-22 05:20:00,12.344,12.418,12.289,12.369,450000.0
2006-12-22 05:30:00,12.361,12.38,12.291,12.38,350000.0
2006-12-22 05:31:00,12.324,12.397,12.312,12.335,350000.0
2006-12-22 05:40:00,12.292,12.356,12.292,12.352,400000.0
2006-12-22 05:41:00,12.375,12.426,12.327,12.374,450000.0
2006-12-22 05:42:00,12.332,12.412,12.308,12.308,400000.0
2006-12-22 05:43:00,12.337,12.423,12.287,12.287,400000.0
2006-12-22 05:44:00,12.413,12.413,12.311,12.402,200000.0
2006-12-22 05:45:00,12.332,12.413,12.312,12.367,400000.0
2006-12-22 05:46:00,12.346,12.369,12.311,12.314,450000.0
2006-12-22 05:48:00,12.365,12.365,12.273,12.309,200000.0
2006-12-22 05:50:00,12.366,12.366,12.287,12.287,100000.0
2006-12-22 05:51:00,12.355,12.387,12.32,12.374,450000.0
2006-12-22 05:52:00,12.378,12.401,12.269,12.373,450000.0
2006-12-22 05:53:00,12.278,12.331,12.278,12.331,100000.0
2006-12-22 05:55:00,12.317,12.384,12.28,12.317,350000.0
2006-12-22 05:56:00,12.378,12.378,12.279,12.35,350000.0
2006-12-22 05:57:00,12.299,12.357,12.26,12.357,400000.0
2006-12-22 05:59:00,12.397,12.397,12.273,12.379,250000.0
2006-12-22 06:00:00,12.356,12.416,12.272,12.272,350000.0
2006-12-22 06:01:00,12.324,12.444,12.324,12.436,200000.0
2006-12-22 06:03:00,12.381,12.406,12.279,12.327,400000.0
2006-12-22 06:04:00,12.343,12.407,12.281,12.302,700000.0
2006-12-22 06:05:00,12.368,12.399,12.263,12.399,450000.0
2006-12-22 06:06:00,12.351,12.424,12.299,12.398,550000.0
2006-12-22 06:07:00,12.336,12.387,12.294,12.387,400000.0
2006-12-22 06:08:00,12.358,12.419,12.298,12.384,700000.0
2006-12-22 06:09:00,12.388,12.408,12.311,12.32,450000.0
2006-12-22 06:11:00,12.372,12.372,12.267,12.305,200000.0
2006-12-22 06:14:00,12.381,12.381,12.271,12.271,100000.0
2006-12-22 06:15:00,12.345,12.393,12.264,12.393,400000.0
2006-12-22 06:16:00,12.284,12.369,12.269,12.363,300000.0
2006-12-22 06:17:00,12.325,12.414,12.325,12.414,200000.0
2006-12-22 06:19:00,12.342,12.342,12.22,12.234,300000.0
2006-12-22 06:22:00,12.355,12.355,12.276,12.311,200000.0
2006-12-22 06:23:00,12.322,12.372,12.322,12.372,100000.0
2006-12-22 06:24:00,12.303,12.386,12.303,12.36,300000.0
2006-12-22 06:27:00,12.378,12.378,12.262,12.278,450000.0
2006-12-22 06:28:00,12.27,12.369,12.255,12.258,550000.0
2006-12-22 06:29:00,12.352,12.352,12.211,12.305,350000.0
2006-12-22 06:30:00,12.269,12.393,12.269,12.393,350000.0
2006-12-22 06:31:00,12.355,12.395,12.26,12.297,850000.0
2006-12-22 06:33:00,12.24,12.363,12.221,12.363,450000.0
2006-12-22 06:34:00,12.379,12.379,12.283,12.337,400000.0
2006-12-22 06:35:00,12.362,12.362,12.276,12.352,150000.0
2006-12-22 06:37:00,12.383,12.383,12.184,12.36,550000.0
2006-12-22 06:38:00,12.37,12.388,12.251,12.365,500000.0
2006-12-22 06:39:00,12.364,12.392,12.253,12.386,450000.0
2006-12-22 06:42:00,12.367,12.367,12.321,12.36,300000.0
2006-12-22 06:44:00,12.358,12.365,12.311,12.324,200000.0
2006-12-22 06:48:00,12.29,12.361,12.248,12.287,300000.0
2006-12-22 06:49:00,12.267,12.399,12.267,12.268,200000.0
2006-12-22 06:53:00,12.301,12.361,12.278,12.278,300000.0
2006-12-22 07:00:00,12.358,12.421,12.284,12.327,450000.0
2006-12-22 07:01:00,12.285,12.398,12.285,12.331,450000.0
2006-12-22 07:06:00,12.37,12.42,12.277,12.277,350000.0
2006-12-22 07:14:00,12.317,12.37,12.316,12.355,350000.0
2006-12-22 07:20:00,12.32,12.393,12.267,12.317,600000.0
2006-12-22 07:21:00,12.281,12.364,12.281,12.353,250000.0
2006-12-22 07:26:00,12.318,12.318,12.297,12.297,100000.0
2006-12-22 07:27:00,12.306,12.412,12.306,12.323,250000.0
2006-12-22 07:29:00,12.329,12.423,12.307,12.375,250000.0
2006-12-22 07:30:00,12.35,12.35,12.346,12.346,100000.0
2006-12-22 07:31:00,12.336,12.344,12.336,12.344,100000.0
2006-12-22 07:32:00,12.3,12.349,12.26,12.292,250000.0
2006-12-22 07:33:00,12.352,12.407,12.265,12.265,350000.0
2006-12-22 07:36:00,12.3,12.4,12.3,12.318,500000.0
2006-12-22 07:40:00,12.303,12.351,12.231,12.351,450000.0
2006-12-22 07:41:00,12.395,12.397,12.268,12.268,250000.0
2006-12-22 07:42:00,12.382,12.382,12.278,12.278,100000.0
2006-12-22 07:46:00,12.275,12.389,12.269,12.389,650000.0
2006-12-22 07:50:00,12.325,12.393,12.277,12.374,500000.0
2006-12-22 07:52:00,12.408,12.408,12.297,12.297,150000.0
2006-12-22 07:55:00,12.38,12.38,12.34,12.34,100000.0
2006-12-22 07:57:00,12.378,12.378,12.288,12.325,150000.0
2006-12-22 07:58:00,12.393,12.393,12.353,12.361,150000.0
2006-12-22 07:59:00,12.319,12.319,12.311,12.311,100000.0
2006-12-22 08:01:00,12.319,12.372,12.237,12.237,350000.0
2006-12-22 08:05:00,12.297,12.38,12.261,12.329,550000.0
2006-12-22 08:06:00,12.311,12.377,12.283,12.321,400000.0
2006-12-22 08:07:00,12.388,12.388,12.265,12.37,500000.0
2006-12-22 08:09:00,12.291,12.352,12.227,12.283,500000.0
2006-12-22 08:15:00,12.253,12.373,12.251,12.373,250000.0
2006-12-22 08:16:00,12.306,12.375,12.302,12.338,250000.0
2006-12-22 08:17:00,12.378,12.378,12.278,12.355,650000.0
2006-12-22 08:20:00,12.382,12.382,12.252,12.335,550000.0
2006-12-22 08:22:00,12.242,12.343,12.242,12.276,350000.0
2006-12-22 08:24:00,12.396,12.396,12.275,12.275,350000.0
2006-12-22 08:25:00,12.263,12.393,12.263,12.39,350000.0
2006-12-22 08:26:00,12.397,12.397,12.279,12.39,500000.0
2006-12-22 08:29:00,12.314,12.421,12.295,12.402,400000.0
2006-12-22 08:30:00,12.38,12.38,12.294,12.346,400000.0
2006-12-22 08:31:00,12.297,12.379,12.297,12.313,400000.0
2006-12-22 08:32:00,12.385,12.385,12.333,12.333,100000.0
2006-12-22 08:33:00,12.344,12.377,12.246,12.355,400000.0
2006-12-22 08:34:00,12.334,12.39,12.3,12.3,300000.0
2006-12-22 08:36:00,12.355,12.399,12.283,12.317,500000.0
2006-12-22 08:38:00,12.37,12.397,12.252,12.285,650000.0
2006-12-22 08:39:00,12.318,12.375,12.255,12.255,250000.0
2006-12-22 08:43:00,12.259,12.353,12.259,12.353,350000.0
2006-12-22 08:47:00,12.381,12.384,12.257,12.317,550000.0
2006-12-22 08:49:00,12.39,12.39,12.281,12.338,400000.0
2006-12-22 08:51:00,12.367,12.419,12.299,12.341,350000.0
2006-12-22 09:02:00,12.273,12.43,12.273,12.327,550000.0
2006-12-22 09:04:00,12.351,12.392,12.253,12.389,400000.0
2006-12-22 09:07:00,12.359,12.362,12.251,12.362,400000.0
2006-12-22 09:11:00,12.335,12.335,12.198,12.258,550000.0
2006-12-22 09:12:00,12.367,12.438,12.284,12.292,550000.0
2006-12-22 09:17:00,12.375,12.377,12.245,12.34,550000.0
2006-12-22 09:21:00,12.316,12.386,12.268,12.386,550000.0
2006-12-22 09:22:00,12.36,12.387,12.306,12.387,250000.0
2006-12-22 09:23:00,12.283,12.379,12.232,12.363,450000.0
2006-12-22 09:27:00,12.344,12.443,12.318,12.318,250000.0
2006-12-22 09:33:00,12.409,12.441,12.31,12.434,450000.0
2006-12-22 09:36:00,12.325,12.377,12.236,12.255,500000.0
2006-12-22 09:37:00,12.362,12.389,12.265,12.355,400000.0
2006-12-22 09:38:00,12.309,12.386,12.256,12.369,450000.0
2006-12-22 09:40:00,12.27,12.356,12.213,12.236,550000.0
2006-12-22 09:41:00,12.351,12.416,12.299,12.299,350000.0
2006-12-22 09:42:00,12.395,12.412,12.294,12.307,400000.0
2006-12-22 09:45:00,12.256,12.375,12.256,12.375,100000.0
2006-12-22 09:51:00,12.369,12.369,12.285,12.348,350000.0
2006-12-22 09:53:00,12.222,12.348,12.222,12.274,400000.0
2006-12-22 09:54:00,12.39,12.395,12.261,12.358,350000.0
2006-12-22 09:56:00,12.298,12.4,12.266,12.386,400000.0
2006-12-22 09:57:00,12.309,12.399,12.293,12.375,500000.0
2006-12-22 09:58:00,12.269,12.349,12.224,12.324,400000.0
2006-12-22 09:59:00,12.304,12.398,12.234,12.398,450000.0
2006-12-22 10:00:00,12.389,12.389,12.267,12.378,550000.0
2006-12-22 10:02:00,12.299,12.469,12.299,12.39,350000.0
2006-12-22 10:03:00,12.36,12.418,12.3,12.315,400000.0
2006-12-22 10:06:00,12.346,12.425,12.282,12.425,450000.0
2006-12-22 10:07:00,12.375,12.399,12.292,12.325,400000.0
2006-12-22 10:09:00,12.426,12.426,12.272,12.401,450000.0
2006-12-22 10:10:00,12.392,12.434,12.301,12.417,550000.0
2006-12-22 10:11:00,12.415,12.437,12.297,12.297,500000.0
2006-12-22 10:13:00,12.334,12.39,12.256,12.298,500000.0
2006-12-22 10:15:00,12.423,12.423,12.29,12.359,350000.0
2006-12-22 10:18:00,12.28,12.468,12.28,12.423,450000.0
2006-12-22 10:19:00,12.309,12.404,12.271,12.344,400000.0
2006-12-22 10:24:00,12.4,12.42,12.266,12.42,900000.0
2006-12-22 10:25:00,12.319,12.474,12.305,12.398,700000.0
2006-12-22 10:27:00,12.39,12.426,12.32,12.426,450000.0
2006-12-22 10:28:00,12.386,12.386,12.232,12.283,350000.0
2006-12-22 10:29:00,12.385,12.385,12.228,12.348,900000.0
2006-12-22 10:30:00,12.304,12.402,12.272,12.317,400000.0
2006-12-22 10:31:00,12.272,12.381,12.272,12.331,350000.0
2006-12-22 10:32:00,12.334,12.382,12.256,12.381,700000.0
2006-12-22 10:33:00,12.392,12.434,12.318,12.434,400000.0
2006-12-22 10:34:00,12.412,12.412,12.253,12.355,500000.0
2006-12-22 10:35:00,12.291,12.399,12.287,12.327,400000.0
2006-12-22 10:36:00,12.308,12.396,12.278,12.29,500000.0
2006-12-22 10:37:00,12.393,12.393,12.258,12.299,400000.0
2006-12-22 10:38:00,12.271,12.403,12.271,12.368,400000.0
2006-12-22 10:39:00,12.378,12.409,12.267,12.267,650000.0
2006-12-22 10:40:00,12.361,12.369,12.252,12.369,550000.0
2006-12-22 10:43:00,12.354,12.392,12.246,12.277,400000.0
2006-12-22 10:46:00,12.369,12.424,12.316,12.412,400000.0
2006-12-22 10:47:00,12.372,12.409,12.273,12.273,350000.0
2006-12-22 10:48:00,12.322,12.414,12.249,12.392,450000.0
2006-12-22 10:51:00,12.373,12.411,12.231,12.373,550000.0
2006-12-22 10:52:00,12.373,12.473,12.292,12.387,950000.0
2006-12-22 10:57:00,12.36,12.401,12.265,12.371,450000.0
2006-12-22 11:00:00,12.356,12.447,12.306,12.333,350000.0
2006-12-22 11:01:00,12.31,12.462,12.306,12.38,500000.0
2006-12-22 11:02:00,12.422,12.448,12.309,12.367,400000.0
2006-12-22 11:03:00,12.345,12.428,12.281,12.334,550000.0
2006-12-22 11:04:00,12.439,12.47,12.351,12.448,400000.0
2006-12-22 11:05:00,12.292,12.431,12.292,12.323,550000.0
2006-12-22 11:06:00,12.412,12.424,12.299,12.299,350000.0
2006-12-22 11:07:00,12.352,12.376,12.248,12.374,450000.0
2006-12-22 11:08:00,12.324,12.438,12.31,12.42,350000.0
2006-12-22 11:09:00,12.406,12.406,12.302,12.4,500000.0
2006-12-22 11:10:00,12.289,12.421,12.289,12.34,400000.0
2006-12-22 11:12:00,12.413,12.478,12.332,12.401,550000.0
2006-12-22 11:13:00,12.388,12.43,12.295,12.409,500000.0
2006-12-22 11:15:00,12.284,12.427,12.284,12.335,400000.0
2006-12-22 11:16:00,12.348,12.404,12.348,12.381,500000.0
2006-12-22 11:17:00,12.392,12.434,12.301,12.434,350000.0
2006-12-22 11:18:00,12.359,12.404,12.358,12.38,350000.0
2006-12-22 11:19:00,12.326,12.416,12.254,12.416,550000.0
2006-12-22 11:20:00,12.396,12.426,12.296,12.343,400000.0
2006-12-22 11:21:00,12.433,12.433,12.292,12.402,450000.0
2006-12-22 11:22:00,12.44,12.468,12.318,12.318,400000.0
2006-12-22 11:23:00,12.317,12.442,12.317,12.333,500000.0
2006-12-22 11:24:00,12.389,12.473,12.322,12.421,550000.0
2006-12-22 11:26:00,12.414,12.44,12.317,12.44,400000.0
2006-12-22 11:27:00,12.348,12.49,12.348,12.453,500000.0
2006-12-22 11:28:00,12.31,12.391,12.281,12.385,350000.0
2006-12-22 11:29:00,12.345,12.439,12.312,12.36,500000.0
2006-12-22 11:30:00,12.438,12.449,12.327,12.327,500000.0
2006-12-22 11:31:00,12.404,12.43,12.306,12.38,350000.0
2006-12-22 11:32:00,12.393,12.426,12.322,12.322,450000.0
2006-12-22 11:33:00,12.293,12.411,12.282,12.366,350000.0
2006-12-22 11:34:00,12.415,12.422,12.321,12.321,450000.0
2006-12-22 11:35:00,12.397,12.43,12.286,12.36,450000.0
2006-12-22 11:36:00,12.323,12.422,12.271,12.345,550000.0
2006-12-22 11:37:00,12.317,12.407,12.283,12.394,400000.0
2006-12-22 11:38:00,12.391,12.412,12.329,12.395,400000.0
2006-12-22 11:39:00,12.344,12.426,12.299,12.33,350000.0
2006-12-22 11:41:00,12.29,12.397,12.29,12.34,350000.0
2006-12-22 11:42:00,12.31,12.406,12.31,12.4,350000.0
2006-12-22 11:43:00,12.426,12.426,12.323,12.425,350000.0
2006-12-22 11:44:00,12.437,12.457,12.336,12.421,450000.0
2006-12-22 11:45:00,12.321,12.394,12.29,12.394,550000.0
2006-12-22 11:46:00,12.391,12.404,12.292,12.324,400000.0
2006-12-22 11:47:00,12.365,12.44,12.292,12.402,500000.0
2006-12-22 11:48:00,12.394,12.428,12.329,12.42,400000.0
2006-12-22 11:49:00,12.385,12.409,12.305,12.356,350000.0
2006-12-22 11:50:00,12.382,12.425,12.307,12.425,350000.0
2006-12-22 11:52:00,12.33,12.434,12.279,12.432,450000.0
2006-12-22 11:53:00,12.314,12.443,12.314,12.347,400000.0
2006-12-22 11:54:00,12.442,12.451,12.327,12.4,550000.0
2006-12-22 11:55:00,12.379,12.449,12.331,12.449,350000.0
2006-12-22 11:56:00,12.387,12.452,12.377,12.381,350000.0
2006-12-22 11:57:00,12.449,12.449,12.335,12.413,450000.0
2006-12-22 11:58:00,12.353,12.453,12.324,12.453,350000.0
2006-12-22 11:59:00,12.408,12.431,12.289,12.352,450000.0
2006-12-22 12:00:00,12.403,12.406,12.325,12.325,350000.0
2006-12-22 12:01:00,12.446,12.492,12.355,12.383,500000.0
2006-12-22 12:02:00,12.433,12.467,12.339,12.339,400000.0
2006-12-22 12:03:00,12.341,12.465,12.333,12.419,550000.0
2006-12-22 12:04:00,12.379,12.46,12.344,12.344,350000.0
2006-12-22 12:05:00,12.419,12.446,12.311,12.354,350000.0
2006-12-22 12:06:00,12.424,12.44,12.366,12.44,350000.0
2006-12-22 12:07:00,12.426,12.445,12.266,12.391,450000.0
2006-12-22 12:08:00,12.423,12.431,12.293,12.431,450000.0
2006-12-22 12:09:00,12.332,12.43,12.332,12.368,350000.0
2006-12-22 12:10:00,12.417,12.44,12.341,12.396,400000.0
2006-12-22 12:11:00,12.366,12.402,12.304,12.308,550000.0
2006-12-22 12:12:00,12.31,12.44,12.31,12.328,350000.0
2006-12-22 12:13:00,12.4,12.437,12.329,12.397,400000.0
2006-12-22 12:14:00,12.414,12.458,12.3,12.331,550000.0
2006-12-22 12:15:00,12.355,12.428,12.286,12.33,400000.0
2006-12-22 12:16:00,12.355,12.421,12.31,12.365,400000.0
2006-12-22 12:17:00,12.406,12.449,12.403,12.449,400000.0
2006-12-22 12:18:00,12.435,12.451,12.358,12.358,450000.0
2006-12-22 12:19:00,12.37,12.392,12.264,12.316,450000.0
2006-12-22 12:20:00,12.35,12.438,12.277,12.375,500000.0
2006-12-22 12:21:00,12.41,12.446,12.327,12.408,500000.0
2006-12-22 12:22:00,12.442,12.442,12.332,12.404,400000.0
2006-12-22 12:23:00,12.419,12.419,12.281,12.306,400000.0
2006-12-22 12:27:00,12.407,12.439,12.313,12.396,550000.0
2006-12-22 12:28:00,12.391,12.429,12.289,12.341,500000.0
2006-12-22 12:29:00,12.397,12.453,12.289,12.289,500000.0
2006-12-22 12:30:00,12.333,12.465,12.333,12.446,450000.0
2006-12-22 12:31:00,12.397,12.411,12.348,12.401,350000.0
2006-12-22 12:32:00,12.291,12.417,12.291,12.294,300000.0
2006-12-22 12:33:00,12.45,12.477,12.327,12.327,250000.0
2006-12-22 12:34:00,12.304,12.417,12.276,12.276,450000.0
2006-12-22 12:35:00,12.432,12.443,12.327,12.327,350000.0
2006-12-22 12:36:00,12.452,12.452,12.33,12.413,350000.0
2006-12-22 12:37:00,12.431,12.431,12.332,12.348,500000.0
2006-12-22 12:38:00,12.41,12.434,12.294,12.364,450000.0
2006-12-22 12:39:00,12.404,12.449,12.309,12.405,450000.0
2006-12-22 12:40:00,12.39,12.468,12.326,12.376,450000.0
2006-12-22 12:42:00,12.324,12.461,12.324,12.39,550000.0
2006-12-22 12:43:00,12.359,12.428,12.305,12.339,500000.0
2006-12-22 12:44:00,12.391,12.445,12.317,12.326,450000.0
2006-12-22 12:45:00,12.357,12.434,12.295,12.347,400000.0
2006-12-22 12:46:00,12.303,12.433,12.303,12.314,500000.0
2006-12-22 12:47:00,12.374,12.459,12.316,12.377,350000.0
2006-12-22 12:48:00,12.338,12.448,12.312,12.395,550000.0
2006-12-22 12:49:00,12.346,12.435,12.325,12.328,450000.0
2006-12-22 12:50:00,12.349,12.413,12.285,12.311,400000.0
2006-12-22 12:51:00,12.308,12.437,12.308,12.424,500000.0
2006-12-22 12:53:00,12.295,12.397,12.274,12.397,500000.0
2006-12-22 12:54:00,12.416,12.416,12.279,12.34,450000.0
2006-12-22 12:55:00,12.348,12.423,12.336,12.423,450000.0
2006-12-22 12:56:00,12.385,12.438,12.313,12.329,450000.0
2006-12-22 12:57:00,12.398,12.444,12.311,12.311,400000.0
2006-12-22 12:58:00,12.346,12.44,12.293,12.327,400000.0
2006-12-22 12:59:00,12.38,12.422,12.304,12.422,450000.0
2006-12-22 13:00:00,12.42,12.426,12.29,12.353,500000.0
2006-12-22 13:04:00,12.377,12.449,12.321,12.328,450000.0
2006-12-22 13:05:00,12.318,12.427,12.318,12.425,400000.0
2006-12-22 13:06:00,12.435,12.435,12.288,12.389,450000.0
2006-12-22 13:07:00,12.448,12.486,12.337,12.395,500000.0
2006-12-22 13:08:00,12.359,12.443,12.337,12.337,400000.0
2006-12-22 13:10:00,12.406,12.53,12.329,12.354,500000.0
2006-12-22 13:11:00,12.335,12.465,12.335,12.424,400000.0
2006-12-22 13:12:00,12.44,12.471,12.353,12.353,550000.0
2006-12-22 13:13:00,12.459,12.459,12.312,12.429,450000.0
2006-12-22 13:14:00,12.338,12.462,12.338,12.452,350000.0
2006-12-22 13:16:00,12.431,12.431,12.31,12.415,350000.0
2006-12-22 13:17:00,12.444,12.465,12.368,12.465,450000.0
2006-12-22 13:18:00,12.325,12.467,12.325,12.44,400000.0
2006-12-22 13:19:00,12.377,12.441,12.328,12.349,400000.0
2006-12-22 13:20:00,12.323,12.416,12.295,12.364,500000.0
2006-12-22 13:21:00,12.327,12.46,12.326,12.326,350000.0
2006-12-22 13:22:00,12.332,12.44,12.319,12.347,400000.0
2006-12-22 13:23:00,12.372,12.445,12.33,12.342,350000.0
2006-12-22 13:24:00,12.44,12.488,12.362,12.376,450000.0
2006-12-22 13:25:00,12.428,12.457,12.373,12.45,350000.0
2006-12-22 13:26:00,12.358,12.455,12.313,12.37,550000.0
2006-12-22 13:27:00,12.36,12.462,12.36,12.427,500000.0
2006-12-22 13:28:00,12.422,12.465,12.336,12.372,400000.0
2006-12-22 13:29:00,12.434,12.439,12.291,12.401,350000.0
2006-12-22 13:30:00,12.431,12.453,12.35,12.354,450000.0
2006-12-22 13:31:00,12.332,12.43,12.332,12.41,450000.0
2006-12-22 13:32:00,12.343,12.434,12.307,12.307,500000.0
2006-12-22 13:33:00,12.36,12.434,12.322,12.365,350000.0
2006-12-22 13:34:00,12.34,12.473,12.307,12.334,350000.0
2006-12-22 13:35:00,12.396,12.465,12.349,12.349,400000.0
2006-12-22 13:36:00,12.384,12.453,12.311,12.411,450000.0
2006-12-22 13:37:00,12.319,12.408,12.319,12.408,350000.0
2006-12-22 13:38:00,12.387,12.455,12.339,12.455,400000.0
2006-12-22 13:39:00,12.405,12.413,12.314,12.402,500000.0
2006-12-22 13:40:00,12.41,12.447,12.326,12.447,350000.0
2006-12-22 13:41:00,12.352,12.45,12.343,12.45,400000.0
2006-12-22 13:42:00,12.425,12.434,12.342,12.42,350000.0
2006-12-22 13:43:00,12.431,12.452,12.331,12.435,500000.0
2006-12-22 13:44:00,12.339,12.455,12.308,12.377,350000.0
2006-12-22 13:45:00,12.358,12.459,12.323,12.44,400000.0
2006-12-22 13:46:00,12.381,12.453,12.354,12.402,450000.0
2006-12-22 13:47:00,12.376,12.429,12.327,12.392,350000.0
2006-12-22 13:48:00,12.426,12.47,12.358,12.419,400000.0
2006-12-22 13:49:00,12.322,12.453,12.322,12.425,350000.0
2006-12-22 13:52:00,12.46,12.46,12.335,12.435,350000.0
2006-12-22 13:53:00,12.361,12.442,12.313,12.352,450000.0
2006-12-22 13:54:00,12.373,12.443,12.329,12.443,400000.0
2006-12-22 13:55:00,12.413,12.457,12.376,12.413,350000.0
2006-12-22 13:56:00,12.463,12.483,12.337,12.337,400000.0
2006-12-22 13:57:00,12.403,12.469,12.351,12.351,400000.0
2006-12-22 13:58:00,12.324,12.463,12.324,12.463,350000.0
2006-12-22 13:59:00,12.43,12.438,12.384,12.386,350000.0
2006-12-22 14:00:00,12.421,12.438,12.326,12.377,350000.0
2006-12-22 14:01:00,12.403,12.458,12.343,12.458,400000.0
2006-12-22 14:02:00,12.455,12.463,12.343,12.413,350000.0
2006-12-22 14:03:00,12.43,12.43,12.341,12.426,350000.0
2006-12-22 14:04:00,12.349,12.465,12.349,12.465,350000.0
2006-12-22 14:05:00,12.413,12.474,12.37,12.396,550000.0
2006-12-22 14:06:00,12.435,12.445,12.34,12.431,350000.0
2006-12-22 14:07:00,12.432,12.462,12.334,12.442,400000.0
2006-12-22 14:08:00,12.422,12.478,12.378,12.423,400000.0
2006-12-22 14:09:00,12.31,12.437,12.302,12.37,550000.0
2006-12-22 14:10:00,12.376,12.477,12.376,12.41,350000.0
2006-12-22 14:11:00,12.42,12.466,12.388,12.466,400000.0
2006-12-22 14:12:00,12.465,12.481,12.431,12.48,450000.0
2006-12-22 14:13:00,12.421,12.421,12.344,12.367,350000.0
2006-12-22 14:14:00,12.356,12.451,12.298,12.363,500000.0
2006-12-22 14:15:00,12.324,12.468,12.317,12.373,500000.0
2006-12-22 14:16:00,12.365,12.469,12.344,12.419,450000.0
2006-12-22 14:17:00,12.415,12.436,12.345,12.382,450000.0
2006-12-22 14:18:00,12.416,12.473,12.36,12.473,400000.0
2006-12-22 14:19:00,12.439,12.479,12.352,12.475,500000.0
2006-12-22 14:20:00,12.361,12.455,12.361,12.369,350000.0
2006-12-22 14:21:00,12.331,12.435,12.311,12.383,450000.0
2006-12-22 14:22:00,12.431,12.462,12.322,12.462,450000.0
2006-12-22 14:23:00,12.376,12.459,12.376,12.395,400000.0
2006-12-22 14:24:00,12.456,12.457,12.369,12.445,400000.0
2006-12-22 14:27:00,12.404,12.464,12.337,12.464,400000.0
2006-12-22 14:28:00,12.429,12.444,12.347,12.399,400000.0
2006-12-22 14:29:00,12.398,12.453,12.323,12.414,350000.0
2006-12-22 14:30:00,12.366,12.448,12.324,12.324,550000.0
2006-12-22 14:31:00,12.354,12.459,12.348,12.436,400000.0
2006-12-22 14:34:00,12.411,12.451,12.316,12.316,450000.0
2006-12-22 14:35:00,12.408,12.408,12.329,12.34,350000.0
2006-12-22 14:36:00,12.411,12.441,12.344,12.425,400000.0
2006-12-22 14:37:00,12.337,12.453,12.309,12.421,550000.0
2006-12-22 14:38:00,12.374,12.425,12.323,12.401,400000.0
2006-12-22 14:39:00,12.428,12.483,12.32,12.347,500000.0
2006-12-22 14:40:00,12.38,12.421,12.317,12.341,400000.0
2006-12-22 14:41:00,12.321,12.447,12.321,12.385,550000.0
2006-12-22 14:42:00,12.282,12.409,12.282,12.391,400000.0
2006-12-22 14:43:00,12.407,12.446,12.317,12.431,500000.0
2006-12-22 14:44:00,12.3,12.392,12.264,12.392,450000.0
2006-12-22 14:45:00,12.393,12.425,12.341,12.391,400000.0
2006-12-22 14:46:00,12.392,12.432,12.339,12.339,350000.0
2006-12-22 14:47:00,12.355,12.402,12.268,12.383,350000.0
2006-12-22 14:48:00,12.385,12.419,12.324,12.394,400000.0
2006-12-22 14:49:00,12.419,12.449,12.312,12.313,500000.0
2006-12-22 14:50:00,12.384,12.475,12.361,12.361,400000.0
2006-12-22 14:51:00,12.451,12.451,12.336,12.397,350000.0
2006-12-22 14:52:00,12.442,12.442,12.347,12.362,450000.0
2006-12-22 14:53:00,12.355,12.44,12.332,12.397,400000.0
2006-12-22 14:55:00,12.414,12.431,12.323,12.323,450000.0
2006-12-22 14:56:00,12.442,12.476,12.348,12.462,550000.0
2006-12-22 14:57:00,12.458,12.46,12.358,12.442,450000.0
2006-12-22 15:00:00,12.329,12.464,12.329,12.37,450000.0
2006-12-22 15:01:00,12.415,12.441,12.325,12.4,450000.0
2006-12-22 15:02:00,12.345,12.506,12.337,12.413,450000.0
2006-12-22 15:03:00,12.397,12.429,12.278,12.429,500000.0
2006-12-22 15:04:00,12.337,12.422,12.287,12.309,550000.0
2006-12-22 15:05:00,12.299,12.435,12.297,12.338,550000.0
2006-12-22 15:06:00,12.397,12.401,12.362,12.362,400000.0
2006-12-22 15:07:00,12.33,12.473,12.33,12.403,350000.0
2006-12-22 15:08:00,12.299,12.431,12.296,12.384,500000.0
2006-12-22 15:09:00,12.398,12.411,12.267,12.293,450000.0
2006-12-22 15:10:00,12.319,12.467,12.319,12.335,400000.0
2006-12-22 15:11:00,12.33,12.422,12.286,12.301,500000.0
2006-12-22 15:12:00,12.396,12.399,12.299,12.399,250000.0
2006-12-22 15:13:00,12.399,12.424,12.301,12.422,400000.0
2006-12-22 15:14:00,12.366,12.398,12.33,12.393,200000.0
2006-12-22 15:16:00,12.279,12.433,12.279,12.43,400000.0
2006-12-22 15:17:00,12.374,12.416,12.294,12.364,450000.0
2006-12-22 15:18:00,12.425,12.425,12.298,12.368,400000.0
2006-12-22 15:19:00,12.393,12.433,12.356,12.399,450000.0
2006-12-22 15:20:00,12.333,12.401,12.326,12.401,400000.0
2006-12-22 15:21:00,12.408,12.408,12.286,12.32,250000.0
2006-12-22 15:22:00,12.348,12.394,12.314,12.378,450000.0
2006-12-22 15:23:00,12.345,12.432,12.345,12.403,400000.0
2006-12-22 15:24:00,12.389,12.422,12.305,12.412,350000.0
2006-12-22 15:25:00,12.438,12.438,12.336,12.387,350000.0
2006-12-22 15:26:00,12.312,12.41,12.312,12.333,550000.0
2006-12-22 15:27:00,12.318,12.419,12.307,12.317,350000.0
2006-12-22 15:28:00,12.3,12.397,12.3,12.362,350000.0
2006-12-22 15:29:00,12.331,12.39,12.266,12.316,450000.0
2006-12-22 15:30:00,12.373,12.415,12.297,12.347,450000.0
2006-12-22 15:31:00,12.358,12.446,12.33,12.33,500000.0
2006-12-22 15:32:00,12.34,12.407,12.293,12.407,450000.0
2006-12-22 15:33:00,12.387,12.387,12.282,12.378,400000.0
2006-12-22 15:34:00,12.31,12.43,12.29,12.29,400000.0
2006-12-22 15:35:00,12.366,12.426,12.326,12.346,400000.0
2006-12-22 15:36:00,12.364,12.461,12.324,12.432,550000.0
2006-12-22 15:37:00,12.308,12.405,12.302,12.402,400000.0
2006-12-22 15:38:00,12.399,12.479,12.379,12.379,450000.0
2006-12-22 15:39:00,12.345,12.458,12.345,12.359,500000.0
2006-12-22 15:40:00,12.358,12.475,12.358,12.364,450000.0
2006-12-22 15:41:00,12.338,12.475,12.338,12.453,400000.0
2006-12-22 15:42:00,12.475,12.475,12.407,12.445,350000.0
2006-12-22 15:43:00,12.477,12.525,12.404,12.405,450000.0
2006-12-22 15:44:00,12.524,12.543,12.435,12.53,350000.0
2006-12-22 15:45:00,12.54,12.557,12.433,12.532,450000.0
2006-12-22 15:46:00,12.447,12.556,12.445,12.458,400000.0
2006-12-22 15:47:00,12.507,12.523,12.379,12.403,550000.0
2006-12-22 15:48:00,12.427,12.457,12.367,12.394,350000.0
2006-12-22 15:49:00,12.478,12.53,12.459,12.512,350000.0
2006-12-22 15:50:00,12.422,12.532,12.418,12.505,550000.0
2006-12-22 15:51:00,12.462,12.517,12.372,12.382,350000.0
2006-12-22 15:52:00,12.372,12.516,12.372,12.384,350000.0
2006-12-22 15:53:00,12.478,12.54,12.42,12.477,500000.0
2006-12-22 15:54:00,12.503,12.515,12.466,12.512,450000.0
2006-12-22 15:55:00,12.356,12.477,12.348,12.477,500000.0
2006-12-22 15:56:00,12.381,12.55,12.381,12.458,450000.0
2006-12-22 15:57:00,12.41,12.447,12.377,12.413,450000.0
2006-12-22 15:58:00,12.396,12.5,12.384,12.5,500000.0
2006-12-22 15:59:00,12.477,12.477,12.335,12.385,450000.0
2006-12-22 16:00:00,12.463,12.521,12.358,12.446,500000.0
2006-12-22 16:01:00,12.492,12.515,12.401,12.401,400000.0
2006-12-22 16:02:00,12.379,12.492,12.353,12.432,550000.0
2006-12-22 16:03:00,12.494,12.527,12.405,12.468,450000.0
2006-12-22 16:04:00,12.401,12.577,12.401,12.462,550000.0
2006-12-22 16:05:00,12.436,12.532,12.385,12.532,350000.0
2006-12-22 16:06:00,12.419,12.514,12.374,12.477,350000.0
2006-12-22 16:07:00,12.413,12.506,12.394,12.394,500000.0
2006-12-22 16:08:00,12.374,12.519,12.374,12.454,550000.0
2006-12-22 16:09:00,12.409,12.519,12.396,12.519,350000.0
2006-12-22 16:10:00,12.513,12.573,12.442,12.535,500000.0
2006-12-22 16:11:00,12.388,12.499,12.388,12.393,500000.0
2006-12-22 16:12:00,12.47,12.535,12.456,12.465,350000.0
2006-12-22 16:13:00,12.431,12.55,12.431,12.55,450000.0
2006-12-22 16:14:00,12.561,12.561,12.433,12.47,500000.0
2006-12-22 16:15:00,12.515,12.524,12.374,12.377,350000.0
2006-12-22 16:16:00,12.455,12.525,12.405,12.482,550000.0
2006-12-22 16:17:00,12.486,12.529,12.4,12.4,350000.0
2006-12-22 16:18:00,12.537,12.55,12.406,12.498,400000.0
2006-12-22 16:19:00,12.488,12.514,12.422,12.514,400000.0
2006-12-22 16:20:00,12.506,12.506,12.39,12.391,550000.0
2006-12-22 16:21:00,12.4,12.485,12.347,12.449,500000.0
2006-12-22 16:22:00,12.464,12.473,12.379,12.431,450000.0
2006-12-22 16:23:00,12.396,12.517,12.391,12.407,400000.0
2006-12-22 16:24:00,12.465,12.51,12.355,12.501,550000.0
2006-12-22 16:25:00,12.481,12.511,12.426,12.497,350000.0
2006-12-22 16:26:00,12.477,12.513,12.39,12.399,550000.0
2006-12-22 16:27:00,12.518,12.518,12.433,12.433,100000.0
2006-12-22 16:28:00,12.458,12.511,12.403,12.511,400000.0
2006-12-22 16:29:00,12.484,12.524,12.382,12.441,550000.0
2006-12-22 16:30:00,12.431,12.537,12.393,12.489,550000.0
2006-12-22 16:31:00,12.437,12.527,12.396,12.437,400000.0
2006-12-22 16:32:00,12.437,12.539,12.397,12.527,350000.0
2006-12-22 16:33:00,12.445,12.538,12.4,12.432,350000.0
2006-12-22 16:34:00,12.48,12.533,12.436,12.533,350000.0
2006-12-22 16:35:00,12.416,12.542,12.391,12.449,500000.0
2006-12-22 16:36:00,12.537,12.537,12.441,12.449,500000.0
2006-12-22 16:37:00,12.527,12.529,12.429,12.446,500000.0
2006-12-22 16:38:00,12.383,12.487,12.352,12.383,450000.0
2006-12-22 16:39:00,12.47,12.563,12.436,12.516,500000.0
2006-12-22 16:40:00,12.536,12.537,12.438,12.512,350000.0
2006-12-22 16:41:00,12.41,12.49,12.408,12.408,350000.0
2006-12-22 16:42:00,12.43,12.551,12.419,12.541,500000.0
2006-12-22 16:43:00,12.418,12.548,12.418,12.443,350000.0
2006-12-22 16:44:00,12.513,12.513,12.383,12.383,400000.0
2006-12-22 16:45:00,12.379,12.473,12.379,12.435,400000.0
2006-12-22 16:46:00,12.427,12.485,12.411,12.48,350000.0
2006-12-22 16:47:00,12.416,12.54,12.397,12.415,600000.0
2006-12-22 16:48:00,12.477,12.503,12.387,12.441,500000.0
2006-12-22 16:49:00,12.486,12.515,12.393,12.393,450000.0
2006-12-22 16:50:00,12.477,12.519,12.371,12.4,550000.0
2006-12-22 16:51:00,12.535,12.535,12.378,12.378,400000.0
2006-12-22 16:52:00,12.403,12.512,12.383,12.512,450000.0
2006-12-22 16:53:00,12.416,12.512,12.382,12.431,350000.0
2006-12-22 16:54:00,12.43,12.524,12.382,12.382,450000.0
2006-12-22 16:55:00,12.485,12.495,12.356,12.415,550000.0
2006-12-22 16:56:00,12.413,12.48,12.377,12.377,400000.0
2006-12-22 16:57:00,12.404,12.521,12.381,12.381,350000.0
2006-12-22 16:58:00,12.395,12.519,12.394,12.467,500000.0
2006-12-22 16:59:00,12.415,12.505,12.39,12.424,400000.0
2006-12-22 17:00:00,12.466,12.482,12.377,12.377,350000.0
2006-12-22 17:01:00,12.405,12.476,12.323,12.375,500000.0
2006-12-22 17:02:00,12.405,12.48,12.395,12.452,400000.0
2006-12-22 17:03:00,12.433,12.497,12.406,12.458,500000.0
2006-12-22 17:04:00,12.414,12.501,12.382,12.441,350000.0
2006-12-22 17:05:00,12.519,12.525,12.388,12.473,400000.0
2006-12-22 17:06:00,12.534,12.534,12.396,12.478,350000.0
2006-12-22 17:07:00,12.483,12.515,12.391,12.443,500000.0
2006-12-22 17:08:00,12.361,12.5,12.361,12.432,500000.0
2006-12-22 17:09:00,12.463,12.505,12.373,12.424,450000.0
2006-12-22 17:10:00,12.467,12.497,12.412,12.461,350000.0
2006-12-22 17:11:00,12.486,12.504,12.361,12.376,400000.0
2006-12-22 17:12:00,12.446,12.486,12.379,12.409,400000.0
2006-12-22 17:13:00,12.485,12.519,12.409,12.503,450000.0
2006-12-22 17:14:00,12.425,12.506,12.379,12.463,550000.0
2006-12-22 17:15:00,12.366,12.471,12.329,12.409,350000.0
2006-12-22 17:16:00,12.466,12.466,12.333,12.414,450000.0
2006-12-22 17:17:00,12.419,12.509,12.419,12.509,100000.0
2006-12-22 17:18:00,12.444,12.496,12.405,12.496,350000.0
2006-12-22 17:19:00,12.386,12.558,12.386,12.491,450000.0
2006-12-22 17:20:00,12.452,12.506,12.362,12.383,350000.0
2006-12-22 17:21:00,12.429,12.511,12.384,12.49,550000.0
2006-12-22 17:22:00,12.487,12.504,12.352,12.352,400000.0
2006-12-22 17:23:00,12.35,12.443,12.323,12.433,550000.0
2006-12-22 17:24:00,12.457,12.474,12.381,12.396,350000.0
2006-12-22 17:25:00,12.474,12.501,12.387,12.501,400000.0
2006-12-22 17:26:00,12.405,12.504,12.405,12.436,450000.0
2006-12-22 17:27:00,12.458,12.479,12.37,12.446,400000.0
2006-12-22 17:28:00,12.404,12.477,12.347,12.347,550000.0
2006-12-22 17:29:00,12.386,12.497,12.368,12.468,500000.0
2006-12-22 17:30:00,12.378,12.549,12.378,12.484,450000.0
2006-12-22 17:31:00,12.407,12.453,12.351,12.449,600000.0
2006-12-22 17:32:00,12.402,12.517,12.396,12.438,400000.0
2006-12-22 17:33:00,12.418,12.448,12.343,12.445,400000.0
2006-12-22 17:35:00,12.405,12.485,12.345,12.406,500000.0
2006-12-22 17:36:00,12.431,12.482,12.349,12.456,450000.0
2006-12-22 17:37:00,12.441,12.441,12.292,12.389,550000.0
2006-12-22 17:39:00,12.431,12.445,12.346,12.355,350000.0
2006-12-22 17:40:00,12.341,12.457,12.341,12.447,500000.0
2006-12-22 17:41:00,12.441,12.455,12.328,12.418,550000.0
2006-12-22 17:42:00,12.339,12.495,12.339,12.434,500000.0
2006-12-22 17:43:00,12.471,12.476,12.324,12.357,400000.0
2006-12-22 17:44:00,12.437,12.447,12.347,12.43,450000.0
2006-12-22 17:45:00,12.391,12.505,12.391,12.42,550000.0
2006-12-22 17:46:00,12.398,12.447,12.309,12.447,500000.0
2006-12-22 17:47:00,12.456,12.479,12.374,12.413,400000.0
2006-12-22 17:48:00,12.476,12.497,12.404,12.497,400000.0
2006-12-22 17:49:00,12.437,12.471,12.383,12.442,350000.0
2006-12-22 17:50:00,12.448,12.448,12.341,12.341,550000.0
2006-12-22 17:51:00,12.375,12.456,12.304,12.362,550000.0
2006-12-22 17:52:00,12.422,12.502,12.344,12.344,350000.0
2006-12-22 17:53:00,12.411,12.436,12.354,12.354,500000.0
2006-12-22 17:54:00,12.383,12.48,12.342,12.48,350000.0
2006-12-22 17:55:00,12.383,12.478,12.361,12.436,350000.0
2006-12-22 17:56:00,12.343,12.456,12.333,12.357,400000.0
2006-12-22 17:57:00,12.428,12.467,12.386,12.43,400000.0
2006-12-22 17:58:00,12.42,12.43,12.345,12.377,450000.0
2006-12-22 17:59:00,12.322,12.443,12.306,12.443,350000.0
2006-12-22 18:00:00,12.368,12.483,12.355,12.445,350000.0
2006-12-22 18:01:00,12.422,12.472,12.329,12.377,450000.0
2006-12-22 18:02:00,12.345,12.446,12.333,12.419,500000.0
2006-12-22 18:03:00,12.395,12.418,12.361,12.399,350000.0
2006-12-22 18:04:00,12.461,12.486,12.356,12.407,400000.0
2006-12-22 18:05:00,12.35,12.455,12.303,12.455,550000.0
2006-12-22 18:06:00,12.413,12.466,12.33,12.33,450000.0
2006-12-22 18:07:00,12.477,12.487,12.357,12.487,400000.0
2006-12-22 18:08:00,12.404,12.492,12.404,12.457,200000.0
2006-12-22 18:09:00,12.405,12.493,12.364,12.479,350000.0
2006-12-22 18:10:00,12.436,12.444,12.391,12.42,200000.0
2006-12-22 18:11:00,12.372,12.478,12.34,12.457,450000.0
2006-12-22 18:12:00,12.469,12.509,12.425,12.483,450000.0
2006-12-22 18:13:00,12.427,12.524,12.426,12.517,300000.0
2006-12-22 18:14:00,12.406,12.531,12.406,12.485,400000.0
2006-12-22 18:15:00,12.431,12.508,12.373,12.388,300000.0
2006-12-22 18:17:00,12.425,12.495,12.4,12.495,400000.0
2006-12-22 18:18:00,12.471,12.564,12.398,12.398,500000.0
2006-12-22 18:19:00,12.477,12.477,12.343,12.472,350000.0
2006-12-22 18:20:00,12.434,12.526,12.376,12.459,400000.0
2006-12-22 18:21:00,12.413,12.465,12.338,12.454,550000.0
2006-12-22 18:22:00,12.391,12.477,12.391,12.418,400000.0
2006-12-22 18:23:00,12.488,12.488,12.401,12.486,400000.0
2006-12-22 18:24:00,12.483,12.483,12.38,12.48,400000.0
2006-12-22 18:25:00,12.392,12.445,12.32,12.349,500000.0
2006-12-22 18:26:00,12.444,12.544,12.414,12.494,550000.0
2006-12-22 18:27:00,12.444,12.458,12.444,12.458,200000.0
2006-12-22 18:28:00,12.468,12.468,12.344,12.46,350000.0
2006-12-22 18:29:00,12.416,12.504,12.4,12.504,350000.0
2006-12-22 18:30:00,12.469,12.498,12.361,12.441,450000.0
2006-12-22 18:31:00,12.46,12.477,12.375,12.463,350000.0
2006-12-22 18:32:00,12.417,12.437,12.31,12.403,450000.0
2006-12-22 18:33:00,12.457,12.488,12.393,12.397,300000.0
2006-12-22 18:34:00,12.471,12.506,12.392,12.495,400000.0
2006-12-22 18:35:00,12.415,12.498,12.415,12.436,350000.0
2006-12-22 18:36:00,12.416,12.482,12.344,12.456,550000.0
2006-12-22 18:37:00,12.42,12.499,12.401,12.452,500000.0
2006-12-22 18:38:00,12.461,12.464,12.336,12.42,450000.0
2006-12-22 18:39:00,12.476,12.489,12.383,12.46,400000.0
2006-12-22 18:40:00,12.458,12.464,12.334,12.392,250000.0
2006-12-22 18:41:00,12.41,12.466,12.395,12.441,500000.0
2006-12-22 18:42:00,12.407,12.507,12.362,12.395,550000.0
2006-12-22 18:43:00,12.424,12.466,12.355,12.466,400000.0
2006-12-22 18:44:00,12.424,12.5,12.344,12.399,500000.0
2006-12-22 18:45:00,12.359,12.492,12.359,12.43,350000.0
2006-12-22 18:46:00,12.324,12.47,12.296,12.47,350000.0
2006-12-22 18:48:00,12.454,12.467,12.378,12.39,400000.0
2006-12-22 18:49:00,12.489,12.489,12.427,12.464,350000.0
2006-12-22 18:50:00,12.403,12.453,12.403,12.453,100000.0
2006-12-22 18:51:00,12.448,12.502,12.41,12.428,450000.0
2006-12-22 18:52:00,12.47,12.533,12.404,12.523,550000.0
2006-12-22 18:53:00,12.476,12.517,12.437,12.484,450000.0
2006-12-22 18:54:00,12.393,12.489,12.393,12.489,100000.0
2006-12-22 18:55:00,12.428,12.522,12.428,12.511,350000.0
2006-12-22 18:56:00,12.517,12.517,12.444,12.496,200000.0
2006-12-22 18:57:00,12.528,12.53,12.421,12.491,450000.0
2006-12-22 18:58:00,12.507,12.526,12.441,12.501,350000.0
2006-12-22 18:59:00,12.445,12.508,12.445,12.478,450000.0
2006-12-22 19:00:00,12.45,12.525,12.388,12.525,350000.0
2006-12-22 19:01:00,12.429,12.475,12.384,12.453,500000.0
2006-12-22 19:02:00,12.436,12.489,12.382,12.476,400000.0
2006-12-22 19:03:00,12.479,12.479,12.4,12.4,350000.0
2006-12-22 19:04:00,12.427,12.51,12.419,12.51,400000.0
2006-12-22 19:05:00,12.482,12.502,12.427,12.479,400000.0
2006-12-22 19:06:00,12.484,12.51,12.366,12.51,400000.0
2006-12-22 19:07:00,12.462,12.485,12.385,12.423,400000.0
2006-12-22 19:08:00,12.434,12.528,12.427,12.427,350000.0
2006-12-22 19:09:00,12.406,12.581,12.406,12.493,500000.0
2006-12-22 19:10:00,12.482,12.524,12.43,12.524,350000.0
2006-12-22 19:11:00,12.468,12.507,12.375,12.375,400000.0
2006-12-22 19:12:00,12.415,12.479,12.415,12.468,350000.0
2006-12-22 19:13:00,12.454,12.55,12.391,12.391,350000.0
2006-12-22 19:15:00,12.44,12.541,12.44,12.541,500000.0
2006-12-22 19:16:00,12.524,12.524,12.446,12.481,350000.0
2006-12-22 19:17:00,12.403,12.473,12.401,12.406,200000.0
2006-12-22 19:18:00,12.373,12.486,12.354,12.465,350000.0
2006-12-22 19:19:00,12.523,12.53,12.418,12.53,400000.0
2006-12-22 19:20:00,12.508,12.508,12.406,12.419,250000.0
2006-12-22 19:21:00,12.525,12.525,12.459,12.5,250000.0
2006-12-22 19:22:00,12.487,12.527,12.39,12.412,400000.0
2006-12-22 19:23:00,12.462,12.462,12.364,12.364,350000.0
2006-12-22 19:24:00,12.5,12.542,12.436,12.542,400000.0
2006-12-22 19:25:00,12.444,12.523,12.41,12.51,250000.0
2006-12-22 19:26:00,12.374,12.374,12.365,12.365,100000.0
2006-12-22 19:28:00,12.432,12.526,12.396,12.496,250000.0
2006-12-22 19:29:00,12.408,12.569,12.382,12.401,550000.0
2006-12-22 19:30:00,12.511,12.511,12.359,12.398,450000.0
2006-12-22 19:31:00,12.448,12.493,12.44,12.44,350000.0
2006-12-22 19:32:00,12.426,12.474,12.349,12.418,600000.0
2006-12-22 19:33:00,12.413,12.521,12.39,12.521,400000.0
2006-12-22 19:34:00,12.545,12.569,12.432,12.467,550000.0
2006-12-22 19:35:00,12.498,12.498,12.422,12.492,300000.0
2006-12-22 19:36:00,12.436,12.436,12.436,12.436,50000.0
2006-12-22 19:38:00,12.447,12.488,12.404,12.441,350000.0
2006-12-22 19:39:00,12.433,12.481,12.401,12.481,300000.0
2006-12-22 19:40:00,12.43,12.456,12.384,12.41,450000.0
2006-12-22 19:44:00,12.455,12.455,12.363,12.399,200000.0
2006-12-22 19:45:00,12.399,12.469,12.399,12.469,150000.0
2006-12-22 19:46:00,12.399,12.489,12.399,12.474,300000.0
2006-12-22 19:48:00,12.466,12.487,12.406,12.406,500000.0
2006-12-22 19:49:00,12.474,12.506,12.362,12.46,400000.0
2006-12-22 19:50:00,12.357,12.53,12.357,12.422,550000.0
2006-12-22 19:51:00,12.501,12.523,12.411,12.431,450000.0
2006-12-22 19:52:00,12.423,12.555,12.402,12.447,800000.0
2006-12-22 19:53:00,12.519,12.519,12.387,12.387,400000.0
2006-12-22 19:54:00,12.436,12.482,12.399,12.399,300000.0
2006-12-22 19:56:00,12.398,12.499,12.389,12.396,300000.0
2006-12-22 19:57:00,12.402,12.541,12.382,12.382,550000.0
2006-12-22 19:58:00,12.484,12.484,12.419,12.473,200000.0
2006-12-22 19:59:00,12.423,12.426,12.423,12.426,100000.0
2006-12-22 20:00:00,12.391,12.501,12.391,12.501,150000.0
2006-12-22 20:01:00,12.418,12.455,12.318,12.338,450000.0
2006-12-22 20:02:00,12.409,12.492,12.409,12.458,150000.0
2006-12-22 20:03:00,12.414,12.421,12.375,12.4,200000.0
2006-12-22 20:04:00,12.441,12.494,12.381,12.475,250000.0
2006-12-22 20:08:00,12.509,12.52,12.41,12.439,550000.0
2006-12-22 20:09:00,12.481,12.557,12.437,12.506,400000.0
2006-12-22 20:10:00,12.496,12.537,12.406,12.537,500000.0
2006-12-22 20:11:00,12.548,12.58,12.463,12.476,400000.0
2006-12-22 20:12:00,12.551,12.551,12.412,12.475,400000.0
2006-12-22 20:13:00,12.422,12.53,12.422,12.445,250000.0
2006-12-22 20:14:00,12.499,12.548,12.44,12.454,350000.0
2006-12-22 20:15:00,12.486,12.57,12.468,12.468,250000.0
2006-12-22 20:16:00,12.516,12.516,12.398,12.501,750000.0
2006-12-22 20:18:00,12.429,12.531,12.397,12.521,500000.0
2006-12-22 20:19:00,12.438,12.517,12.409,12.409,300000.0
2006-12-22 20:20:00,12.514,12.533,12.403,12.403,600000.0
2006-12-22 20:21:00,12.433,12.474,12.391,12.394,350000.0
2006-12-22 20:22:00,12.502,12.51,12.402,12.402,450000.0
2006-12-22 20:23:00,12.483,12.508,12.351,12.508,700000.0
2006-12-22 20:25:00,12.536,12.536,12.423,12.527,500000.0
2006-12-22 20:26:00,12.49,12.534,12.415,12.415,400000.0
2006-12-22 20:27:00,12.43,12.576,12.43,12.532,800000.0
2006-12-22 20:28:00,12.461,12.525,12.403,12.507,600000.0
2006-12-22 20:29:00,12.417,12.549,12.417,12.514,300000.0
2006-12-22 20:30:00,12.544,12.562,12.474,12.513,400000.0
2006-12-22 20:31:00,12.487,12.493,12.423,12.423,200000.0
2006-12-22 20:38:00,12.507,12.529,12.395,12.453,400000.0
2006-12-22 20:39:00,12.403,12.456,12.391,12.391,350000.0
2006-12-22 20:42:00,12.41,12.515,12.389,12.485,600000.0
2006-12-22 20:45:00,12.517,12.574,12.415,12.525,500000.0
2006-12-22 20:47:00,12.428,12.531,12.428,12.531,100000.0
2006-12-22 20:48:00,12.507,12.525,12.402,12.524,600000.0
2006-12-22 20:49:00,12.497,12.497,12.482,12.482,100000.0
2006-12-22 20:50:00,12.504,12.505,12.413,12.503,550000.0
2006-12-22 20:51:00,12.471,12.503,12.403,12.403,500000.0
2006-12-22 20:53:00,12.466,12.502,12.404,12.462,500000.0
2006-12-22 20:54:00,12.506,12.506,12.429,12.488,350000.0
2006-12-22 20:55:00,12.455,12.47,12.373,12.373,300000.0
2006-12-22 20:56:00,12.428,12.496,12.375,12.407,550000.0
2006-12-22 20:57:00,12.435,12.53,12.37,12.519,700000.0
2006-12-22 20:58:00,12.408,12.508,12.39,12.449,550000.0
2006-12-22 20:59:00,12.409,12.485,12.372,12.442,500000.0
2006-12-22 21:00:00,12.412,12.488,12.412,12.476,350000.0
2006-12-22 21:01:00,12.516,12.52,12.398,12.52,450000.0
2006-12-22 21:03:00,12.475,12.517,12.407,12.464,300000.0
2006-12-22 21:04:00,12.495,12.525,12.403,12.437,300000.0
2006-12-22 21:05:00,12.448,12.514,12.381,12.407,300000.0
2006-12-22 21:06:00,12.492,12.492,12.376,12.424,550000.0
2006-12-22 21:07:00,12.487,12.525,12.487,12.525,100000.0
2006-12-22 21:08:00,12.437,12.497,12.437,12.481,250000.0
2006-12-22 21:09:00,12.56,12.56,12.462,12.462,100000.0
2006-12-22 21:10:00,12.487,12.538,12.425,12.538,400000.0
2006-12-22 21:12:00,12.456,12.456,12.393,12.446,150000.0
2006-12-22 21:13:00,12.501,12.501,12.476,12.476,100000.0
2006-12-22 21:14:00,12.452,12.57,12.452,12.57,100000.0
2006-12-22 21:15:00,12.587,12.587,12.468,12.468,200000.0
2006-12-22 21:16:00,12.455,12.566,12.455,12.506,300000.0
2006-12-22 21:17:00,12.438,12.558,12.438,12.5,350000.0
2006-12-22 21:18:00,12.446,12.565,12.425,12.472,500000.0
2006-12-22 21:19:00,12.439,12.549,12.418,12.499,400000.0
2006-12-22 21:24:00,12.485,12.524,12.415,12.524,300000.0
2006-12-22 21:26:00,12.539,12.539,12.539,12.539,50000.0
2006-12-22 21:33:00,12.486,12.549,12.431,12.497,350000.0
2006-12-22 21:34:00,12.502,12.538,12.45,12.526,350000.0
2006-12-22 21:35:00,12.528,12.566,12.502,12.509,300000.0
2006-12-22 21:36:00,12.411,12.562,12.411,12.562,250000.0
2006-12-22 21:38:00,12.534,12.534,12.43,12.466,200000.0
2006-12-22 21:42:00,12.57,12.57,12.394,12.484,700000.0
2006-12-22 21:47:00,12.495,12.535,12.478,12.535,200000.0
2006-12-22 21:48:00,12.431,12.502,12.415,12.502,300000.0
2006-12-22 21:49:00,12.423,12.511,12.406,12.511,850000.0
2006-12-22 21:53:00,12.524,12.524,12.425,12.464,200000.0
2006-12-22 21:54:00,12.446,12.539,12.409,12.534,450000.0
2006-12-22 21:55:00,12.451,12.518,12.451,12.494,300000.0
2006-12-22 21:57:00,12.484,12.484,12.385,12.423,200000.0
2006-12-22 21:59:00,12.511,12.513,12.409,12.443,450000.0
2006-12-22 22:01:00,12.394,12.525,12.394,12.486,600000.0
2006-12-22 22:02:00,12.504,12.544,12.427,12.46,650000.0
2006-12-22 22:03:00,12.462,12.573,12.428,12.537,500000.0
2006-12-22 22:04:00,12.539,12.539,12.425,12.539,250000.0
2006-12-22 22:05:00,12.486,12.539,12.411,12.535,600000.0
2006-12-22 22:06:00,12.501,12.528,12.426,12.455,450000.0
2006-12-22 22:07:00,12.436,12.542,12.418,12.484,450000.0
2006-12-22 22:08:00,12.391,12.515,12.391,12.463,500000.0
2006-12-22 22:11:00,12.487,12.5,12.383,12.418,450000.0
2006-12-22 22:12:00,12.415,12.498,12.399,12.477,400000.0
2006-12-22 22:14:00,12.494,12.504,12.415,12.432,500000.0
2006-12-22 22:16:00,12.509,12.537,12.414,12.5,400000.0
2006-12-22 22:18:00,12.488,12.554,12.454,12.554,550000.0
2006-12-22 22:20:00,12.462,12.54,12.435,12.494,450000.0
2006-12-22 22:37:00,12.452,12.596,12.445,12.445,750000.0
2006-12-22 22:38:00,12.499,12.558,12.41,12.488,400000.0
2006-12-22 22:41:00,12.504,12.504,12.417,12.452,350000.0
2006-12-22 22:43:00,12.525,12.525,12.451,12.484,250000.0
2006-12-22 22:44:00,12.473,12.517,12.473,12.517,100000.0
2006-12-22 22:45:00,12.435,12.489,12.432,12.432,250000.0
2006-12-22 22:54:00,12.48,12.541,12.407,12.506,450000.0
2006-12-22 22:55:00,12.54,12.54,12.512,12.512,100000.0
2006-12-22 22:59:00,12.503,12.503,12.42,12.453,200000.0
2006-12-22 23:01:00,12.453,12.496,12.4,12.441,450000.0
2006-12-22 23:05:00,12.437,12.539,12.422,12.456,350000.0
2006-12-22 23:07:00,12.505,12.505,12.405,12.443,200000.0
2006-12-22 23:09:00,12.487,12.487,12.487,12.487,100000.0
2006-12-22 23:11:00,12.5,12.528,12.472,12.499,350000.0
2006-12-22 23:12:00,12.558,12.558,12.461,12.461,150000.0
2006-12-22 23:13:00,12.519,12.519,12.443,12.443,100000.0
2006-12-22 23:14:00,12.494,12.536,12.473,12.473,200000.0
2006-12-22 23:15:00,12.45,12.545,12.45,12.505,150000.0
2006-12-22 23:17:00,12.453,12.558,12.424,12.456,700000.0
2006-12-22 23:23:00,12.519,12.556,12.461,12.461,450000.0
2006-12-22 23:24:00,12.454,12.533,12.454,12.533,300000.0
2006-12-22 23:25:00,12.492,12.525,12.438,12.507,400000.0
2006-12-22 23:30:00,12.498,12.519,12.4,12.477,600000.0
2006-12-22 23:31:00,12.506,12.506,12.379,12.407,400000.0
2006-12-22 23:33:00,12.534,12.534,12.423,12.484,750000.0
2006-12-22 23:34:00,12.475,12.529,12.403,12.411,550000.0
2006-12-22 23:38:00,12.486,12.486,12.386,12.425,200000.0
2006-12-22 23:44:00,12.496,12.496,12.411,12.445,200000.0
2006-12-22 23:46:00,12.473,12.473,12.471,12.471,100000.0
2006-12-22 23:48:00,12.471,12.534,12.448,12.525,450000.0
2006-12-22 23:49:00,12.425,12.513,12.424,12.493,550000.0
2006-12-22 23:55:00,12.438,12.486,12.4,12.433,550000.0
2006-12-22 23:59:00,12.5,12.5,12.42,12.454,200000.0
2006-12-25 00:02:00,12.491,12.509,12.456,12.488,250000.0
2006-12-25 00:11:00,12.487,12.51,12.414,12.507,250000.0
2006-12-25 00:12:00,12.447,12.523,12.447,12.523,100000.0
2006-12-25 00:14:00,12.452,12.533,12.424,12.43,300000.0
2006-12-25 00:16:00,12.434,12.527,12.434,12.527,150000.0
2006-12-25 00:29:00,12.559,12.559,12.448,12.47,300000.0
2006-12-25 00:38:00,12.516,12.535,12.516,12.535,100000.0
2006-12-25 00:40:00,12.52,12.52,12.448,12.448,100000.0
2006-12-25 00:53:00,12.535,12.535,12.451,12.484,200000.0
2006-12-25 01:06:00,12.548,12.548,12.464,12.495,200000.0
2006-12-25 01:11:00,12.535,12.535,12.435,12.474,200000.0
2006-12-25 01:27:00,12.524,12.524,12.424,12.463,200000.0
2006-12-25 01:35:00,12.534,12.534,12.461,12.533,550000.0
2006-12-25 01:46:00,12.425,12.535,12.425,12.535,200000.0
2006-12-25 01:47:00,12.546,12.546,12.48,12.48,150000.0
2006-12-25 01:58:00,12.543,12.543,12.46,12.493,200000.0
2006-12-25 02:04:00,12.536,12.536,12.436,12.475,200000.0
2006-12-25 02:10:00,12.543,12.543,12.46,12.493,200000.0
2006-12-25 02:16:00,12.47,12.534,12.441,12.442,400000.0
2006-12-25 02:31:00,12.491,12.551,12.471,12.551,250000.0
2006-12-25 02:38:00,12.449,12.538,12.449,12.538,250000.0
2006-12-25 02:39:00,12.541,12.541,12.452,12.452,300000.0
2006-12-25 02:41:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 02:45:00,12.514,12.514,12.415,12.454,200000.0
2006-12-25 02:46:00,12.426,12.519,12.426,12.507,200000.0
2006-12-25 02:50:00,12.447,12.566,12.444,12.492,200000.0
2006-12-25 02:51:00,12.485,12.559,12.428,12.497,350000.0
2006-12-25 02:56:00,12.534,12.534,12.434,12.474,200000.0
2006-12-25 02:58:00,12.546,12.546,12.461,12.494,200000.0
2006-12-25 03:00:00,12.574,12.574,12.549,12.549,100000.0
2006-12-25 03:02:00,12.514,12.514,12.414,12.453,200000.0
2006-12-25 03:04:00,12.524,12.524,12.44,12.474,200000.0
2006-12-25 03:10:00,12.466,12.507,12.451,12.451,150000.0
2006-12-25 03:11:00,12.492,12.53,12.437,12.5,500000.0
2006-12-25 03:12:00,12.425,12.521,12.425,12.521,100000.0
2006-12-25 03:27:00,12.408,12.505,12.408,12.505,400000.0
2006-12-25 03:39:00,12.457,12.481,12.457,12.481,100000.0
2006-12-25 03:40:00,12.472,12.493,12.467,12.467,150000.0
2006-12-25 03:45:00,12.46,12.473,12.46,12.465,200000.0
2006-12-25 03:52:00,12.474,12.54,12.474,12.54,100000.0
2006-12-25 03:54:00,12.532,12.532,12.458,12.492,200000.0
2006-12-25 03:55:00,12.541,12.583,12.541,12.583,150000.0
2006-12-25 04:02:00,12.546,12.546,12.446,12.485,250000.0
2006-12-25 04:03:00,12.555,12.559,12.502,12.502,150000.0
2006-12-25 04:11:00,12.543,12.543,12.444,12.483,200000.0
2006-12-25 04:13:00,12.555,12.555,12.471,12.503,200000.0
2006-12-25 04:16:00,12.546,12.552,12.449,12.519,350000.0
2006-12-25 04:17:00,12.458,12.587,12.458,12.581,350000.0
2006-12-25 04:34:00,12.53,12.53,12.433,12.509,250000.0
2006-12-25 04:35:00,12.419,12.508,12.419,12.501,200000.0
2006-12-25 04:48:00,12.546,12.595,12.466,12.533,350000.0
2006-12-25 04:55:00,12.535,12.535,12.473,12.473,100000.0
2006-12-25 04:59:00,12.542,12.542,12.474,12.474,100000.0
2006-12-25 05:02:00,12.558,12.558,12.474,12.505,200000.0
2006-12-25 05:09:00,12.585,12.585,12.519,12.531,300000.0
2006-12-25 05:12:00,12.413,12.551,12.413,12.503,300000.0
2006-12-25 05:15:00,12.546,12.546,12.445,12.484,200000.0
2006-12-25 05:19:00,12.537,12.537,12.436,12.475,200000.0
2006-12-25 05:23:00,12.545,12.582,12.473,12.541,450000.0
2006-12-25 05:24:00,12.445,12.55,12.445,12.531,150000.0
2006-12-25 05:42:00,12.498,12.507,12.464,12.464,150000.0
2006-12-25 05:49:00,12.534,12.534,12.451,12.484,200000.0
2006-12-25 05:56:00,12.567,12.575,12.486,12.55,350000.0
2006-12-25 06:04:00,12.526,12.561,12.426,12.482,400000.0
2006-12-25 06:15:00,12.542,12.582,12.468,12.56,400000.0
2006-12-25 06:18:00,12.472,12.524,12.422,12.46,400000.0
2006-12-25 06:20:00,12.526,12.526,12.442,12.475,200000.0
2006-12-25 06:34:00,12.517,12.517,12.416,12.455,200000.0
2006-12-25 06:37:00,12.542,12.544,12.405,12.536,550000.0
2006-12-25 06:41:00,12.554,12.554,12.503,12.507,300000.0
2006-12-25 06:42:00,12.512,12.524,12.48,12.524,300000.0
2006-12-25 06:50:00,12.512,12.512,12.412,12.453,200000.0
2006-12-25 07:02:00,12.511,12.511,12.505,12.505,100000.0
2006-12-25 07:03:00,12.444,12.508,12.434,12.434,250000.0
2006-12-25 07:07:00,12.488,12.495,12.411,12.495,400000.0
2006-12-25 07:11:00,12.503,12.503,12.42,12.453,200000.0
2006-12-25 07:14:00,12.531,12.531,12.428,12.474,400000.0
2006-12-25 07:15:00,12.474,12.474,12.449,12.449,100000.0
2006-12-25 07:29:00,12.426,12.529,12.406,12.501,250000.0
2006-12-25 07:31:00,12.511,12.529,12.511,12.529,100000.0
2006-12-25 07:34:00,12.587,12.606,12.504,12.565,350000.0
2006-12-25 07:39:00,12.556,12.574,12.475,12.574,350000.0
2006-12-25 07:43:00,12.503,12.627,12.477,12.574,450000.0
2006-12-25 07:45:00,12.505,12.567,12.481,12.552,400000.0
2006-12-25 07:54:00,12.574,12.574,12.459,12.487,500000.0
2006-12-25 07:57:00,12.46,12.497,12.46,12.497,100000.0
2006-12-25 07:58:00,12.521,12.521,12.521,12.521,50000.0
2006-12-25 08:04:00,12.465,12.583,12.447,12.447,300000.0
2006-12-25 08:10:00,12.49,12.587,12.455,12.471,550000.0
2006-12-25 08:14:00,12.441,12.536,12.412,12.526,400000.0
2006-12-25 08:18:00,12.521,12.544,12.417,12.506,550000.0
2006-12-25 08:32:00,12.569,12.569,12.519,12.519,100000.0
2006-12-25 08:37:00,12.516,12.573,12.471,12.531,250000.0
2006-12-25 08:40:00,12.525,12.58,12.501,12.551,250000.0
2006-12-25 08:44:00,12.519,12.574,12.517,12.559,350000.0
2006-12-25 08:46:00,12.586,12.6,12.475,12.562,500000.0
2006-12-25 08:54:00,12.567,12.567,12.464,12.48,350000.0
2006-12-25 09:00:00,12.519,12.592,12.459,12.459,550000.0
2006-12-25 09:02:00,12.46,12.571,12.46,12.502,550000.0
2006-12-25 09:07:00,12.425,12.553,12.416,12.551,400000.0
2006-12-25 09:21:00,12.532,12.582,12.5,12.581,550000.0
2006-12-25 09:24:00,12.457,12.562,12.457,12.494,400000.0
2006-12-25 09:26:00,12.514,12.514,12.415,12.454,200000.0
2006-12-25 09:28:00,12.453,12.522,12.418,12.522,350000.0
2006-12-25 09:30:00,12.461,12.562,12.392,12.562,400000.0
2006-12-25 09:42:00,12.545,12.568,12.471,12.488,400000.0
2006-12-25 09:44:00,12.505,12.568,12.469,12.479,350000.0
2006-12-25 09:52:00,12.578,12.578,12.453,12.541,400000.0
2006-12-25 09:58:00,12.46,12.543,12.424,12.516,400000.0
2006-12-25 09:59:00,12.516,12.629,12.488,12.59,450000.0
2006-12-25 10:01:00,12.508,12.551,12.421,12.52,500000.0
2006-12-25 10:05:00,12.454,12.584,12.454,12.582,400000.0
2006-12-25 10:07:00,12.505,12.509,12.407,12.447,400000.0
2006-12-25 10:10:00,12.572,12.62,12.493,12.575,550000.0
2006-12-25 10:19:00,12.479,12.574,12.441,12.514,400000.0
2006-12-25 10:25:00,12.449,12.544,12.401,12.533,700000.0
2006-12-25 10:30:00,12.5,12.549,12.431,12.469,400000.0
2006-12-25 10:31:00,12.424,12.521,12.42,12.488,350000.0
2006-12-25 10:44:00,12.535,12.572,12.45,12.538,900000.0
2006-12-25 10:50:00,12.54,12.628,12.477,12.477,800000.0
2006-12-25 10:53:00,12.542,12.595,12.461,12.509,500000.0
2006-12-25 10:59:00,12.546,12.546,12.42,12.42,450000.0
2006-12-25 11:11:00,12.559,12.591,12.461,12.558,350000.0
2006-12-25 11:13:00,12.559,12.603,12.472,12.589,500000.0
2006-12-25 11:19:00,12.484,12.609,12.484,12.591,550000.0
2006-12-25 11:25:00,12.451,12.554,12.449,12.451,550000.0
2006-12-25 11:31:00,12.544,12.588,12.475,12.537,350000.0
2006-12-25 11:38:00,12.512,12.519,12.431,12.519,400000.0
2006-12-25 11:40:00,12.479,12.544,12.441,12.512,400000.0
2006-12-25 11:46:00,12.551,12.631,12.492,12.505,400000.0
2006-12-25 11:48:00,12.538,12.575,12.48,12.562,400000.0
2006-12-25 11:53:00,12.459,12.601,12.459,12.482,400000.0
2006-12-25 11:54:00,12.583,12.583,12.45,12.526,550000.0
2006-12-25 11:59:00,12.54,12.57,12.435,12.496,450000.0
2006-12-25 12:08:00,12.557,12.557,12.445,12.556,450000.0
2006-12-25 12:15:00,12.484,12.577,12.439,12.473,400000.0
2006-12-25 12:16:00,12.467,12.517,12.415,12.468,400000.0
2006-12-25 12:18:00,12.542,12.577,12.467,12.467,450000.0
2006-12-25 12:20:00,12.483,12.55,12.396,12.48,500000.0
2006-12-25 12:27:00,12.53,12.567,12.453,12.549,550000.0
2006-12-25 12:33:00,12.56,12.56,12.431,12.431,250000.0
2006-12-25 12:48:00,12.46,12.556,12.434,12.529,550000.0
2006-12-25 12:51:00,12.451,12.616,12.451,12.565,500000.0
2006-12-25 13:02:00,12.434,12.529,12.426,12.474,400000.0
2006-12-25 13:08:00,12.471,12.557,12.445,12.445,400000.0
2006-12-25 13:13:00,12.568,12.568,12.446,12.546,450000.0
2006-12-25 13:14:00,12.467,12.648,12.467,12.578,350000.0
2006-12-25 13:16:00,12.534,12.534,12.42,12.518,350000.0
2006-12-25 13:26:00,12.479,12.577,12.431,12.485,550000.0
2006-12-25 13:37:00,12.451,12.524,12.43,12.524,350000.0
2006-12-25 13:38:00,12.512,12.593,12.481,12.582,400000.0
2006-12-25 13:39:00,12.53,12.566,12.45,12.526,500000.0
2006-12-25 13:44:00,12.449,12.534,12.429,12.474,350000.0
2006-12-25 13:46:00,12.493,12.561,12.461,12.516,450000.0
2006-12-25 13:48:00,12.54,12.551,12.43,12.509,400000.0
2006-12-25 13:55:00,12.526,12.574,12.493,12.531,350000.0
2006-12-25 14:04:00,12.487,12.594,12.487,12.584,350000.0
2006-12-25 14:07:00,12.543,12.58,12.46,12.544,400000.0
2006-12-25 14:15:00,12.43,12.631,12.43,12.494,500000.0
2006-12-25 14:19:00,12.561,12.636,12.502,12.622,500000.0
2006-12-25 14:21:00,12.516,12.622,12.463,12.515,450000.0
2006-12-25 14:22:00,12.545,12.585,12.441,12.585,450000.0
2006-12-25 14:26:00,12.517,12.574,12.46,12.494,350000.0
2006-12-25 14:28:00,12.518,12.53,12.42,12.486,400000.0
2006-12-25 14:30:00,12.475,12.541,12.425,12.425,550000.0
2006-12-25 14:32:00,12.53,12.589,12.486,12.507,500000.0
2006-12-25 14:37:00,12.498,12.586,12.466,12.586,550000.0
2006-12-25 14:40:00,12.517,12.549,12.456,12.479,400000.0
2006-12-25 14:42:00,12.424,12.556,12.424,12.538,400000.0
2006-12-25 14:46:00,12.526,12.55,12.465,12.478,350000.0
2006-12-25 14:47:00,12.522,12.56,12.434,12.547,350000.0
2006-12-25 14:50:00,12.482,12.571,12.434,12.434,400000.0
2006-12-25 14:52:00,12.547,12.547,12.419,12.459,450000.0
2006-12-25 14:55:00,12.511,12.558,12.432,12.432,450000.0
2006-12-25 15:01:00,12.518,12.549,12.433,12.53,450000.0
2006-12-25 15:14:00,12.546,12.546,12.462,12.495,200000.0
2006-12-25 15:23:00,12.493,12.578,12.493,12.553,400000.0
2006-12-25 15:28:00,12.469,12.553,12.469,12.526,350000.0
2006-12-25 15:31:00,12.484,12.608,12.484,12.523,500000.0
2006-12-25 15:33:00,12.574,12.574,12.482,12.559,400000.0
2006-12-25 15:34:00,12.477,12.605,12.451,12.451,400000.0
2006-12-25 15:35:00,12.526,12.579,12.498,12.529,400000.0
2006-12-25 15:37:00,12.462,12.577,12.453,12.534,400000.0
2006-12-25 15:41:00,12.457,12.59,12.457,12.557,400000.0
2006-12-25 15:47:00,12.531,12.533,12.403,12.432,550000.0
2006-12-25 16:01:00,12.558,12.558,12.442,12.442,400000.0
2006-12-25 16:07:00,12.477,12.575,12.464,12.464,500000.0
2006-12-25 16:09:00,12.478,12.597,12.478,12.588,350000.0
2006-12-25 16:11:00,12.419,12.579,12.419,12.431,500000.0
2006-12-25 16:21:00,12.498,12.584,12.451,12.536,500000.0
2006-12-25 16:54:00,12.496,12.581,12.467,12.467,450000.0
2006-12-25 17:13:00,12.475,12.572,12.416,12.572,450000.0
2006-12-25 17:16:00,12.557,12.557,12.428,12.513,450000.0
2006-12-25 17:21:00,12.547,12.547,12.473,12.473,100000.0
2006-12-25 17:22:00,12.465,12.474,12.465,12.474,100000.0
2006-12-25 17:23:00,12.475,12.574,12.475,12.548,550000.0
2006-12-25 17:28:00,12.496,12.612,12.477,12.479,550000.0
2006-12-25 17:39:00,12.537,12.537,12.426,12.454,350000.0
2006-12-25 17:47:00,12.555,12.592,12.474,12.511,400000.0
2006-12-25 17:53:00,12.532,12.618,12.514,12.514,500000.0
2006-12-25 17:55:00,12.507,12.613,12.494,12.556,350000.0
2006-12-25 18:05:00,12.493,12.579,12.412,12.579,550000.0
2006-12-25 18:09:00,12.543,12.543,12.443,12.483,200000.0
2006-12-25 18:13:00,12.481,12.577,12.432,12.577,300000.0
2006-12-25 18:22:00,12.537,12.537,12.427,12.471,400000.0
2006-12-25 18:24:00,12.556,12.556,12.453,12.552,400000.0
2006-12-25 18:28:00,12.526,12.526,12.418,12.52,350000.0
2006-12-25 18:36:00,12.467,12.544,12.397,12.515,550000.0
2006-12-25 18:43:00,12.51,12.549,12.444,12.549,400000.0
2006-12-25 18:50:00,12.525,12.525,12.433,12.469,200000.0
2006-12-25 18:57:00,12.567,12.568,12.454,12.546,450000.0
2006-12-25 19:01:00,12.482,12.549,12.449,12.507,500000.0
2006-12-25 19:02:00,12.476,12.528,12.417,12.417,400000.0
2006-12-25 19:05:00,12.562,12.562,12.438,12.535,150000.0
2006-12-25 19:06:00,12.539,12.562,12.446,12.562,400000.0
2006-12-25 19:08:00,12.485,12.582,12.457,12.457,350000.0
2006-12-25 19:10:00,12.524,12.524,12.419,12.456,200000.0
2006-12-25 19:18:00,12.41,12.515,12.378,12.492,350000.0
2006-12-25 19:21:00,12.552,12.552,12.482,12.544,250000.0
2006-12-25 19:22:00,12.527,12.527,12.409,12.437,400000.0
2006-12-25 19:24:00,12.536,12.536,12.452,12.485,200000.0
2006-12-25 19:35:00,12.524,12.524,12.424,12.463,200000.0
2006-12-25 19:40:00,12.533,12.533,12.45,12.483,200000.0
2006-12-25 20:07:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 20:15:00,12.514,12.514,12.414,12.453,200000.0
2006-12-25 20:23:00,12.395,12.541,12.385,12.541,350000.0
2006-12-25 20:51:00,12.518,12.54,12.503,12.54,250000.0
2006-12-25 20:52:00,12.482,12.542,12.482,12.542,100000.0
2006-12-25 20:58:00,12.553,12.553,12.47,12.503,200000.0
2006-12-25 21:03:00,12.554,12.569,12.46,12.559,300000.0
2006-12-25 21:04:00,12.527,12.552,12.527,12.552,200000.0
2006-12-25 21:16:00,12.531,12.569,12.522,12.522,200000.0
2006-12-25 21:17:00,12.562,12.562,12.511,12.513,200000.0
2006-12-25 21:31:00,12.547,12.547,12.463,12.495,200000.0
2006-12-25 21:33:00,12.534,12.534,12.435,12.474,200000.0
2006-12-25 21:36:00,12.544,12.544,12.46,12.493,200000.0
2006-12-25 21:40:00,12.533,12.533,12.434,12.473,200000.0
2006-12-25 21:44:00,12.544,12.546,12.45,12.45,150000.0
2006-12-25 21:49:00,12.504,12.541,12.447,12.541,350000.0
2006-12-25 21:57:00,12.543,12.543,12.443,12.483,200000.0
2006-12-25 22:02:00,12.556,12.556,12.471,12.504,200000.0
2006-12-25 22:17:00,12.547,12.547,12.446,12.485,200000.0
2006-12-25 22:23:00,12.468,12.528,12.456,12.517,250000.0
2006-12-25 22:37:00,12.519,12.557,12.519,12.539,150000.0
2006-12-25 22:41:00,12.537,12.537,12.436,12.475,200000.0
2006-12-25 22:48:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 22:55:00,12.475,12.53,12.445,12.509,200000.0
2006-12-25 22:56:00,12.52,12.526,12.446,12.479,300000.0
2006-12-25 22:58:00,12.534,12.534,12.451,12.484,200000.0
2006-12-25 23:06:00,12.53,12.53,12.439,12.484,300000.0
2006-12-25 23:22:00,12.536,12.536,12.451,12.484,200000.0
2006-12-25 23:27:00,12.565,12.565,12.46,12.511,400000.0
2006-12-25 23:30:00,12.536,12.536,12.452,12.484,200000.0
2006-12-25 23:31:00,12.524,12.524,12.429,12.429,150000.0
2006-12-25 23:32:00,12.435,12.516,12.421,12.512,300000.0
2006-12-25 23:44:00,12.527,12.527,12.426,12.465,200000.0
2006-12-25 23:51:00,12.537,12.537,12.457,12.492,200000.0
2006-12-25 23:56:00,12.537,12.537,12.436,12.475,200000.0
2006-12-26 00:00:00,12.72,12.77,12.61,12.64,650000.0
2006-12-26 00:01:00,12.575,12.575,12.449,12.527,650000.0
2006-12-26 00:04:00,12.549,12.549,12.469,12.503,200000.0
2006-12-26 00:13:00,12.529,12.545,12.469,12.54,250000.0
2006-12-26 00:15:00,12.526,12.592,12.485,12.508,350000.0
2006-12-26 00:18:00,12.572,12.572,12.431,12.543,600000.0
2006-12-26 00:19:00,12.517,12.543,12.438,12.543,300000.0
2006-12-26 00:24:00,12.453,12.523,12.419,12.51,500000.0
2006-12-26 00:33:00,12.523,12.523,12.424,12.463,200000.0
2006-12-26 00:37:00,12.464,12.566,12.464,12.548,150000.0
2006-12-26 00:39:00,12.558,12.558,12.474,12.505,200000.0
2006-12-26 00:42:00,12.544,12.544,12.444,12.484,200000.0
2006-12-26 00:45:00,12.534,12.534,12.434,12.473,200000.0
2006-12-26 00:50:00,12.54,12.552,12.454,12.48,500000.0
2006-12-26 00:59:00,12.553,12.553,12.47,12.503,200000.0
2006-12-26 01:00:00,12.477,12.477,12.454,12.465,200000.0
2006-12-26 01:01:00,12.447,12.512,12.431,12.512,300000.0
2006-12-26 01:02:00,12.475,12.604,12.475,12.604,100000.0
2006-12-26 01:04:00,12.601,12.601,12.52,12.554,200000.0
2006-12-26 01:06:00,12.593,12.593,12.493,12.533,200000.0
2006-12-26 01:09:00,12.576,12.613,12.576,12.613,200000.0
2006-12-26 01:12:00,12.595,12.628,12.503,12.503,450000.0
2006-12-26 01:13:00,12.574,12.595,12.507,12.517,550000.0
2006-12-26 01:17:00,12.6,12.643,12.52,12.643,200000.0
2006-12-26 01:18:00,12.537,12.612,12.537,12.611,300000.0
2006-12-26 01:24:00,12.608,12.608,12.506,12.508,500000.0
2006-12-26 01:25:00,12.604,12.604,12.523,12.541,350000.0
2006-12-26 01:26:00,12.537,12.604,12.534,12.598,250000.0
2006-12-26 01:39:00,12.606,12.606,12.556,12.556,150000.0
2006-12-26 01:41:00,12.567,12.608,12.482,12.511,350000.0
2006-12-26 01:42:00,12.505,12.625,12.505,12.521,400000.0
2006-12-26 01:44:00,12.594,12.594,12.516,12.551,200000.0
2006-12-26 01:48:00,12.614,12.614,12.53,12.564,200000.0
2006-12-26 01:51:00,12.607,12.607,12.506,12.545,200000.0
2006-12-26 01:52:00,12.489,12.633,12.489,12.633,150000.0
2006-12-26 01:55:00,12.616,12.642,12.507,12.564,400000.0
2006-12-26 01:57:00,12.603,12.603,12.488,12.522,200000.0
2006-12-26 01:58:00,12.583,12.583,12.527,12.565,150000.0
2006-12-26 01:59:00,12.513,12.579,12.513,12.56,300000.0
2006-12-26 02:02:00,12.492,12.561,12.491,12.554,300000.0
2006-12-26 02:03:00,12.483,12.596,12.483,12.596,100000.0
2006-12-26 02:05:00,12.509,12.595,12.509,12.595,300000.0
2006-12-26 02:06:00,12.571,12.613,12.495,12.578,500000.0
2006-12-26 02:07:00,12.576,12.576,12.521,12.575,350000.0
2006-12-26 02:10:00,12.559,12.574,12.433,12.574,500000.0
2006-12-26 02:11:00,12.562,12.612,12.492,12.612,400000.0
2006-12-26 02:14:00,12.534,12.598,12.497,12.585,450000.0
2006-12-26 02:16:00,12.53,12.6,12.511,12.511,400000.0
2006-12-26 02:18:00,12.501,12.603,12.501,12.603,150000.0
2006-12-26 02:25:00,12.6,12.6,12.475,12.505,200000.0
2006-12-26 02:27:00,12.468,12.596,12.46,12.525,400000.0
2006-12-26 02:40:00,12.514,12.548,12.514,12.548,100000.0
2006-12-26 02:41:00,12.555,12.555,12.509,12.509,100000.0
2006-12-26 02:42:00,12.59,12.59,12.456,12.517,200000.0
2006-12-26 02:43:00,12.457,12.609,12.423,12.609,550000.0
2006-12-26 02:44:00,12.655,12.655,12.532,12.532,100000.0
2006-12-26 02:45:00,12.616,12.616,12.526,12.526,200000.0
2006-12-26 02:49:00,12.633,12.633,12.55,12.583,200000.0
2006-12-26 02:51:00,12.605,12.703,12.55,12.605,350000.0
2006-12-26 02:53:00,12.677,12.677,12.526,12.673,400000.0
2006-12-26 03:00:00,12.672,12.672,12.581,12.604,300000.0
2006-12-26 03:01:00,12.526,12.597,12.464,12.597,400000.0
2006-12-26 03:02:00,12.55,12.63,12.512,12.626,300000.0
2006-12-26 03:03:00,12.582,12.618,12.472,12.472,450000.0
2006-12-26 03:05:00,12.548,12.561,12.462,12.467,350000.0
2006-12-26 03:06:00,12.504,12.572,12.504,12.572,150000.0
2006-12-26 03:07:00,12.497,12.583,12.485,12.579,300000.0
2006-12-26 03:11:00,12.608,12.663,12.562,12.624,500000.0
2006-12-26 03:17:00,12.625,12.625,12.541,12.574,200000.0
2006-12-26 03:21:00,12.614,12.614,12.514,12.553,200000.0
2006-12-26 03:24:00,12.522,12.629,12.495,12.629,500000.0
2006-12-26 03:28:00,12.524,12.524,12.524,12.524,100000.0
2006-12-26 03:29:00,12.539,12.606,12.536,12.588,250000.0
2006-12-26 03:30:00,12.604,12.604,12.497,12.497,350000.0
2006-12-26 03:31:00,12.493,12.581,12.482,12.571,250000.0
2006-12-26 03:32:00,12.583,12.593,12.508,12.581,450000.0
2006-12-26 03:35:00,12.623,12.651,12.541,12.651,400000.0
2006-12-26 03:37:00,12.639,12.659,12.541,12.63,700000.0
2006-12-26 03:39:00,12.615,12.615,12.492,12.523,200000.0
2006-12-26 03:43:00,12.464,12.635,12.436,12.506,500000.0
2006-12-26 03:44:00,12.586,12.612,12.586,12.602,250000.0
2006-12-26 03:45:00,12.597,12.647,12.548,12.63,600000.0
2006-12-26 03:47:00,12.704,12.704,12.586,12.654,150000.0
2006-12-26 03:49:00,12.651,12.652,12.578,12.652,300000.0
2006-12-26 03:51:00,12.629,12.658,12.589,12.658,150000.0
2006-12-26 03:55:00,12.671,12.671,12.566,12.605,200000.0
2006-12-26 03:57:00,12.579,12.678,12.579,12.587,300000.0
2006-12-26 03:58:00,12.683,12.766,12.621,12.687,600000.0
2006-12-26 03:59:00,12.646,12.668,12.646,12.668,100000.0
2006-12-26 04:00:00,12.658,12.658,12.658,12.658,50000.0
2006-12-26 04:03:00,12.666,12.666,12.587,12.622,200000.0
2006-12-26 04:05:00,12.67,12.707,12.609,12.641,450000.0
2006-12-26 04:06:00,12.596,12.721,12.596,12.721,300000.0
2006-12-26 04:08:00,12.695,12.695,12.621,12.658,200000.0
2006-12-26 04:10:00,12.606,12.703,12.606,12.658,300000.0
2006-12-26 04:12:00,12.642,12.675,12.642,12.656,150000.0
2006-12-26 04:13:00,12.691,12.691,12.564,12.598,300000.0
2006-12-26 04:14:00,12.637,12.702,12.582,12.693,250000.0
2006-12-26 04:15:00,12.684,12.736,12.633,12.663,500000.0
2006-12-26 04:16:00,12.705,12.705,12.702,12.702,100000.0
2006-12-26 04:18:00,12.638,12.729,12.638,12.656,250000.0
2006-12-26 04:19:00,12.682,12.718,12.627,12.664,300000.0
2006-12-26 04:20:00,12.659,12.737,12.626,12.692,200000.0
2006-12-26 04:21:00,12.636,12.757,12.636,12.662,300000.0
2006-12-26 04:22:00,12.706,12.706,12.607,12.698,550000.0
2006-12-26 04:23:00,12.728,12.728,12.603,12.673,400000.0
2006-12-26 04:24:00,12.702,12.72,12.619,12.72,300000.0
2006-12-26 04:25:00,12.708,12.734,12.708,12.734,100000.0
2006-12-26 04:34:00,12.698,12.698,12.576,12.634,600000.0
2006-12-26 04:35:00,12.586,12.71,12.586,12.606,250000.0
2006-12-26 04:44:00,12.632,12.714,12.632,12.693,300000.0
2006-12-26 04:46:00,12.745,12.753,12.637,12.745,400000.0
2006-12-26 04:47:00,12.718,12.718,12.599,12.618,150000.0
2006-12-26 04:48:00,12.679,12.707,12.671,12.707,200000.0
2006-12-26 04:52:00,12.696,12.696,12.577,12.666,200000.0
2006-12-26 04:56:00,12.584,12.678,12.568,12.678,300000.0
2006-12-26 04:58:00,12.626,12.71,12.614,12.71,350000.0
2006-12-26 04:59:00,12.607,12.712,12.589,12.695,350000.0
2006-12-26 05:03:00,12.64,12.722,12.64,12.699,250000.0
2006-12-26 05:07:00,12.711,12.711,12.628,12.666,250000.0
2006-12-26 05:08:00,12.627,12.699,12.608,12.643,400000.0
2006-12-26 05:09:00,12.703,12.703,12.632,12.642,400000.0
2006-12-26 05:10:00,12.652,12.662,12.652,12.662,100000.0
2006-12-26 05:11:00,12.724,12.724,12.633,12.633,150000.0
2006-12-26 05:12:00,12.601,12.759,12.601,12.628,400000.0
2006-12-26 05:13:00,12.637,12.706,12.613,12.695,550000.0
2006-12-26 05:14:00,12.652,12.721,12.573,12.61,750000.0
2006-12-26 05:21:00,12.653,12.675,12.563,12.563,400000.0
2006-12-26 05:22:00,12.675,12.675,12.564,12.633,350000.0
2006-12-26 05:24:00,12.666,12.712,12.572,12.655,600000.0
2006-12-26 05:29:00,12.659,12.683,12.576,12.64,450000.0
2006-12-26 05:30:00,12.656,12.659,12.552,12.634,550000.0
2006-12-26 05:31:00,12.673,12.676,12.57,12.676,300000.0
2006-12-26 05:37:00,12.678,12.678,12.593,12.625,200000.0
2006-12-26 05:44:00,12.7,12.7,12.577,12.682,400000.0
2006-12-26 05:45:00,12.652,12.677,12.609,12.623,300000.0
2006-12-26 05:46:00,12.648,12.665,12.584,12.648,400000.0
2006-12-26 05:47:00,12.693,12.715,12.64,12.673,250000.0
2006-12-26 05:48:00,12.678,12.691,12.571,12.691,250000.0
2006-12-26 05:49:00,12.596,12.668,12.55,12.56,200000.0
2006-12-26 05:52:00,12.638,12.667,12.534,12.648,450000.0
2006-12-26 05:53:00,12.557,12.66,12.555,12.555,250000.0
2006-12-26 05:55:00,12.606,12.685,12.58,12.613,350000.0
2006-12-26 05:56:00,12.687,12.696,12.606,12.67,350000.0
2006-12-26 05:57:00,12.615,12.65,12.563,12.563,450000.0
2006-12-26 06:00:00,12.65,12.738,12.597,12.68,400000.0
2006-12-26 06:04:00,12.651,12.673,12.556,12.596,400000.0
2006-12-26 06:05:00,12.685,12.695,12.56,12.56,150000.0
2006-12-26 06:11:00,12.655,12.655,12.555,12.594,200000.0
2006-12-26 06:14:00,12.646,12.646,12.546,12.584,200000.0
2006-12-26 06:17:00,12.656,12.656,12.571,12.605,200000.0
2006-12-26 06:18:00,12.653,12.653,12.648,12.648,150000.0
2006-12-26 06:26:00,12.664,12.68,12.576,12.576,400000.0
2006-12-26 06:27:00,12.66,12.661,12.582,12.661,350000.0
2006-12-26 06:29:00,12.664,12.687,12.554,12.632,550000.0
2006-12-26 06:30:00,12.574,12.665,12.523,12.613,500000.0
2006-12-26 06:31:00,12.643,12.648,12.519,12.648,800000.0
2006-12-26 06:32:00,12.646,12.681,12.563,12.632,250000.0
2006-12-26 06:34:00,12.602,12.704,12.588,12.669,450000.0
2006-12-26 06:35:00,12.649,12.694,12.561,12.647,550000.0
2006-12-26 06:42:00,12.651,12.663,12.62,12.663,300000.0
2006-12-26 06:43:00,12.659,12.659,12.62,12.653,200000.0
2006-12-26 06:46:00,12.711,12.737,12.591,12.591,350000.0
2006-12-26 06:48:00,12.675,12.675,12.591,12.625,200000.0
2006-12-26 07:02:00,12.67,12.67,12.576,12.611,250000.0
2006-12-26 07:08:00,12.567,12.692,12.567,12.64,400000.0
2006-12-26 07:11:00,12.665,12.665,12.565,12.604,200000.0
2006-12-26 07:29:00,12.598,12.699,12.565,12.674,400000.0
2006-12-26 07:30:00,12.61,12.702,12.595,12.595,400000.0
2006-12-26 07:33:00,12.681,12.75,12.596,12.596,350000.0
2006-12-26 07:34:00,12.714,12.714,12.616,12.683,350000.0
2006-12-26 07:35:00,12.673,12.707,12.599,12.707,250000.0
2006-12-26 07:37:00,12.567,12.673,12.567,12.673,450000.0
2006-12-26 07:40:00,12.689,12.729,12.634,12.722,450000.0
2006-12-26 07:42:00,12.719,12.719,12.611,12.611,100000.0
2006-12-26 07:44:00,12.689,12.689,12.57,12.617,300000.0
2006-12-26 07:46:00,12.676,12.681,12.676,12.681,100000.0
2006-12-26 07:48:00,12.686,12.697,12.617,12.647,300000.0
2006-12-26 07:49:00,12.607,12.713,12.58,12.685,250000.0
2006-12-26 07:50:00,12.612,12.721,12.604,12.719,400000.0
2006-12-26 07:51:00,12.657,12.752,12.647,12.717,600000.0
2006-12-26 07:52:00,12.641,12.736,12.61,12.61,300000.0
2006-12-26 07:54:00,12.582,12.689,12.582,12.641,400000.0
2006-12-26 07:55:00,12.681,12.698,12.598,12.69,300000.0
2006-12-26 07:57:00,12.703,12.72,12.636,12.666,300000.0
2006-12-26 07:58:00,12.687,12.726,12.641,12.641,200000.0
2006-12-26 08:06:00,12.61,12.689,12.598,12.641,400000.0
2006-12-26 08:07:00,12.706,12.706,12.574,12.696,500000.0
2006-12-26 08:11:00,12.693,12.693,12.588,12.678,300000.0
2006-12-26 08:12:00,12.723,12.723,12.624,12.624,100000.0
2006-12-26 08:13:00,12.694,12.694,12.562,12.604,400000.0
2006-12-26 08:14:00,12.604,12.722,12.604,12.607,400000.0
2006-12-26 08:15:00,12.585,12.712,12.585,12.712,250000.0
2006-12-26 08:16:00,12.646,12.718,12.642,12.68,250000.0
2006-12-26 08:19:00,12.607,12.683,12.607,12.638,250000.0
2006-12-26 08:20:00,12.722,12.722,12.587,12.673,550000.0
2006-12-26 08:29:00,12.595,12.676,12.564,12.673,400000.0
2006-12-26 08:33:00,12.681,12.715,12.569,12.673,650000.0
2006-12-26 08:34:00,12.637,12.668,12.569,12.609,500000.0
2006-12-26 08:35:00,12.616,12.684,12.573,12.673,450000.0
2006-12-26 08:37:00,12.672,12.742,12.595,12.688,500000.0
2006-12-26 08:39:00,12.685,12.701,12.584,12.584,550000.0
2006-12-26 08:40:00,12.665,12.721,12.638,12.686,250000.0
2006-12-26 08:44:00,12.652,12.713,12.652,12.684,350000.0
2006-12-26 08:47:00,12.708,12.746,12.621,12.666,550000.0
2006-12-26 08:48:00,12.611,12.666,12.61,12.653,450000.0
2006-12-26 08:50:00,12.575,12.686,12.575,12.686,300000.0
2006-12-26 08:54:00,12.729,12.729,12.62,12.632,350000.0
2006-12-26 08:57:00,12.699,12.734,12.634,12.701,550000.0
2006-12-26 09:00:00,12.715,12.796,12.652,12.656,550000.0
2006-12-26 09:02:00,12.623,12.764,12.623,12.677,550000.0
2006-12-26 09:04:00,12.705,12.751,12.61,12.737,400000.0
2006-12-26 09:10:00,12.709,12.725,12.599,12.725,350000.0
2006-12-26 09:11:00,12.725,12.725,12.626,12.662,550000.0
2006-12-26 09:12:00,12.713,12.716,12.584,12.623,550000.0
2006-12-26 09:13:00,12.643,12.722,12.588,12.722,450000.0
2006-12-26 09:16:00,12.66,12.744,12.605,12.64,350000.0
2006-12-26 09:18:00,12.706,12.747,12.632,12.704,400000.0
2006-12-26 09:19:00,12.745,12.752,12.641,12.74,450000.0
2006-12-26 09:20:00,12.683,12.771,12.644,12.644,450000.0
2006-12-26 09:21:00,12.665,12.72,12.624,12.72,550000.0
2006-12-26 09:22:00,12.708,12.729,12.652,12.729,250000.0
2006-12-26 09:24:00,12.597,12.692,12.597,12.653,400000.0
2006-12-26 09:25:00,12.735,12.748,12.647,12.664,350000.0
2006-12-26 09:26:00,12.686,12.755,12.609,12.743,400000.0
2006-12-26 09:27:00,12.674,12.764,12.653,12.653,250000.0
2006-12-26 09:28:00,12.694,12.746,12.668,12.733,350000.0
2006-12-26 09:32:00,12.71,12.756,12.67,12.756,250000.0
2006-12-26 09:34:00,12.709,12.738,12.614,12.713,300000.0
2006-12-26 09:35:00,12.626,12.737,12.626,12.737,350000.0
2006-12-26 09:36:00,12.663,12.75,12.606,12.606,500000.0
2006-12-26 09:38:00,12.644,12.723,12.577,12.698,450000.0
2006-12-26 09:39:00,12.749,12.801,12.641,12.743,500000.0
2006-12-26 09:40:00,12.634,12.747,12.596,12.596,550000.0
2006-12-26 09:41:00,12.674,12.728,12.611,12.611,350000.0
2006-12-26 09:43:00,12.681,12.723,12.568,12.689,550000.0
2006-12-26 09:44:00,12.726,12.761,12.624,12.716,650000.0
2006-12-26 09:45:00,12.67,12.738,12.589,12.701,450000.0
2006-12-26 09:47:00,12.598,12.682,12.587,12.681,300000.0
2006-12-26 09:52:00,12.701,12.701,12.538,12.641,400000.0
2006-12-26 09:53:00,12.568,12.713,12.568,12.588,400000.0
2006-12-26 09:55:00,12.683,12.737,12.612,12.636,400000.0
2006-12-26 09:56:00,12.611,12.711,12.567,12.711,400000.0
2006-12-26 10:09:00,12.725,12.725,12.571,12.7,450000.0
2006-12-26 10:10:00,12.688,12.714,12.587,12.713,550000.0
2006-12-26 10:11:00,12.703,12.703,12.555,12.569,500000.0
2006-12-26 10:13:00,12.629,12.711,12.581,12.597,500000.0
2006-12-26 10:14:00,12.584,12.679,12.584,12.587,300000.0
2006-12-26 10:15:00,12.705,12.705,12.576,12.648,350000.0
2006-12-26 10:16:00,12.563,12.702,12.563,12.663,400000.0
2006-12-26 10:22:00,12.567,12.698,12.567,12.621,400000.0
2006-12-26 10:23:00,12.678,12.721,12.583,12.68,450000.0
2006-12-26 10:24:00,12.691,12.691,12.503,12.683,900000.0
2006-12-26 10:25:00,12.601,12.738,12.587,12.679,700000.0
2006-12-26 10:27:00,12.67,12.73,12.591,12.73,450000.0
2006-12-26 10:28:00,12.714,12.714,12.559,12.616,350000.0
2006-12-26 10:29:00,12.728,12.73,12.598,12.704,900000.0
2006-12-26 10:30:00,12.64,12.685,12.564,12.617,400000.0
2006-12-26 10:31:00,12.603,12.681,12.603,12.635,350000.0
2006-12-26 10:32:00,12.645,12.69,12.566,12.69,700000.0
2006-12-26 10:34:00,12.744,12.747,12.615,12.69,500000.0
2006-12-26 10:35:00,12.62,12.748,12.612,12.66,400000.0
2006-12-26 10:36:00,12.612,12.684,12.577,12.59,500000.0
2006-12-26 10:37:00,12.709,12.709,12.579,12.619,400000.0
2006-12-26 10:38:00,12.576,12.722,12.576,12.698,400000.0
2006-12-26 10:39:00,12.678,12.678,12.532,12.554,650000.0
2006-12-26 10:40:00,12.663,12.688,12.56,12.688,550000.0
2006-12-26 10:42:00,12.646,12.685,12.516,12.656,750000.0
2006-12-26 10:43:00,12.659,12.705,12.559,12.593,400000.0
2006-12-26 10:49:00,12.683,12.683,12.516,12.545,600000.0
2006-12-26 10:51:00,12.676,12.713,12.578,12.696,550000.0
2006-12-26 10:57:00,12.676,12.715,12.606,12.688,450000.0
2006-12-26 10:58:00,12.601,12.709,12.566,12.637,350000.0
2006-12-26 11:00:00,12.608,12.684,12.542,12.59,350000.0
2006-12-26 11:01:00,12.603,12.745,12.6,12.678,500000.0
2006-12-26 11:02:00,12.714,12.728,12.588,12.647,400000.0
2006-12-26 11:03:00,12.615,12.697,12.547,12.605,550000.0
2006-12-26 11:04:00,12.702,12.716,12.606,12.716,400000.0
2006-12-26 11:06:00,12.667,12.667,12.545,12.553,350000.0
2006-12-26 11:07:00,12.623,12.657,12.533,12.657,450000.0
2006-12-26 11:08:00,12.582,12.699,12.541,12.699,350000.0
2006-12-26 11:09:00,12.715,12.715,12.61,12.703,500000.0
2006-12-26 11:10:00,12.598,12.72,12.598,12.641,400000.0
2006-12-26 11:12:00,12.682,12.696,12.589,12.671,550000.0
2006-12-26 11:13:00,12.687,12.729,12.597,12.711,500000.0
2006-12-26 11:14:00,12.596,12.689,12.566,12.689,400000.0
2006-12-26 11:15:00,12.588,12.714,12.581,12.626,400000.0
2006-12-26 11:16:00,12.626,12.689,12.606,12.689,500000.0
2006-12-26 11:17:00,12.698,12.715,12.59,12.715,350000.0
2006-12-26 11:18:00,12.631,12.666,12.623,12.66,350000.0
2006-12-26 11:19:00,12.599,12.742,12.574,12.742,550000.0
2006-12-26 11:20:00,12.688,12.724,12.61,12.649,400000.0
2006-12-26 11:21:00,12.716,12.716,12.571,12.664,450000.0
2006-12-26 11:22:00,12.693,12.699,12.547,12.55,400000.0
2006-12-26 11:23:00,12.546,12.711,12.546,12.582,500000.0
2006-12-26 11:24:00,12.653,12.708,12.578,12.669,550000.0
2006-12-26 11:25:00,12.601,12.713,12.601,12.608,550000.0
2006-12-26 11:26:00,12.694,12.726,12.598,12.724,400000.0
2006-12-26 11:28:00,12.609,12.69,12.593,12.684,350000.0
2006-12-26 11:29:00,12.632,12.707,12.612,12.619,500000.0
2006-12-26 11:30:00,12.708,12.757,12.607,12.607,500000.0
2006-12-26 11:32:00,12.65,12.65,12.556,12.562,450000.0
2006-12-26 11:33:00,12.546,12.666,12.523,12.614,350000.0
2006-12-26 11:34:00,12.659,12.659,12.588,12.648,250000.0
2006-12-26 11:36:00,12.595,12.701,12.547,12.602,550000.0
2006-12-26 11:37:00,12.585,12.679,12.535,12.654,400000.0
2006-12-26 11:38:00,12.661,12.696,12.605,12.673,400000.0
2006-12-26 11:39:00,12.606,12.69,12.559,12.59,350000.0
2006-12-26 11:40:00,12.592,12.664,12.566,12.624,400000.0
2006-12-26 11:42:00,12.576,12.673,12.576,12.671,350000.0
2006-12-26 11:43:00,12.702,12.707,12.605,12.707,350000.0
2006-12-26 11:44:00,12.733,12.755,12.61,12.681,450000.0
2006-12-26 11:45:00,12.567,12.664,12.536,12.664,550000.0
2006-12-26 11:48:00,12.661,12.701,12.606,12.692,400000.0
2006-12-26 11:50:00,12.651,12.696,12.577,12.696,350000.0
2006-12-26 11:53:00,12.58,12.742,12.58,12.594,400000.0
2006-12-26 11:54:00,12.704,12.721,12.616,12.652,550000.0
2006-12-26 11:55:00,12.639,12.718,12.605,12.718,350000.0
2006-12-26 11:56:00,12.655,12.715,12.64,12.642,350000.0
2006-12-26 11:58:00,12.69,12.75,12.626,12.626,350000.0
2006-12-26 12:00:00,12.663,12.663,12.558,12.558,350000.0
2006-12-26 12:01:00,12.681,12.681,12.582,12.603,500000.0
2006-12-26 12:02:00,12.659,12.677,12.558,12.567,400000.0
2006-12-26 12:03:00,12.578,12.656,12.561,12.656,550000.0
2006-12-26 12:04:00,12.644,12.712,12.599,12.599,350000.0
2006-12-26 12:05:00,12.678,12.705,12.579,12.62,350000.0
2006-12-26 12:06:00,12.679,12.697,12.629,12.697,350000.0
2006-12-26 12:08:00,12.685,12.695,12.574,12.695,450000.0
2006-12-26 12:12:00,12.559,12.699,12.559,12.594,350000.0
2006-12-26 12:13:00,12.666,12.694,12.581,12.653,400000.0
2006-12-26 12:14:00,12.645,12.662,12.517,12.561,550000.0
2006-12-26 12:16:00,12.618,12.694,12.567,12.619,400000.0
2006-12-26 12:17:00,12.664,12.7,12.664,12.698,400000.0
2006-12-26 12:18:00,12.685,12.702,12.599,12.599,450000.0
2006-12-26 12:19:00,12.631,12.738,12.589,12.607,450000.0
2006-12-26 12:20:00,12.631,12.718,12.549,12.628,500000.0
2006-12-26 12:25:00,12.715,12.715,12.612,12.698,450000.0
2006-12-26 12:26:00,12.689,12.689,12.562,12.623,450000.0
2006-12-26 12:28:00,12.681,12.702,12.582,12.624,500000.0
2006-12-26 12:29:00,12.655,12.677,12.506,12.549,500000.0
2006-12-26 12:31:00,12.663,12.672,12.605,12.666,350000.0
2006-12-26 12:33:00,12.723,12.734,12.597,12.597,250000.0
2006-12-26 12:34:00,12.564,12.667,12.548,12.548,450000.0
2006-12-26 12:35:00,12.712,12.725,12.609,12.609,350000.0
2006-12-26 12:36:00,12.715,12.715,12.577,12.666,350000.0
2006-12-26 12:37:00,12.693,12.693,12.593,12.593,500000.0
2006-12-26 12:39:00,12.661,12.682,12.545,12.643,450000.0
2006-12-26 12:40:00,12.635,12.68,12.577,12.608,450000.0
2006-12-26 12:41:00,12.656,12.692,12.576,12.686,450000.0
2006-12-26 12:42:00,12.561,12.673,12.558,12.652,550000.0
2006-12-26 12:43:00,12.653,12.733,12.609,12.612,500000.0
2006-12-26 12:44:00,12.675,12.728,12.603,12.608,450000.0
2006-12-26 12:45:00,12.642,12.724,12.585,12.638,400000.0
2006-12-26 12:46:00,12.613,12.723,12.602,12.602,500000.0
2006-12-26 12:47:00,12.656,12.745,12.601,12.665,350000.0
2006-12-26 12:48:00,12.602,12.706,12.567,12.698,550000.0
2006-12-26 12:49:00,12.609,12.739,12.609,12.622,450000.0
2006-12-26 12:51:00,12.578,12.698,12.546,12.698,500000.0
2006-12-26 13:00:00,12.711,12.751,12.635,12.672,500000.0
2006-12-26 13:01:00,12.619,12.762,12.619,12.699,400000.0
2006-12-26 13:02:00,12.616,12.705,12.6,12.653,400000.0
2006-12-26 13:03:00,12.676,12.741,12.595,12.595,450000.0
2006-12-26 13:04:00,12.671,12.737,12.614,12.616,450000.0
2006-12-26 13:05:00,12.584,12.708,12.584,12.679,400000.0
2006-12-26 13:06:00,12.707,12.707,12.572,12.669,450000.0
2006-12-26 13:07:00,12.711,12.754,12.608,12.673,500000.0
2006-12-26 13:08:00,12.638,12.727,12.608,12.608,400000.0
2006-12-26 13:09:00,12.725,12.725,12.606,12.606,450000.0
2006-12-26 13:10:00,12.661,12.677,12.56,12.587,500000.0
2006-12-26 13:11:00,12.617,12.714,12.617,12.665,400000.0
2006-12-26 13:12:00,12.68,12.691,12.59,12.592,550000.0
2006-12-26 13:13:00,12.7,12.7,12.54,12.65,450000.0
2006-12-26 13:14:00,12.557,12.693,12.557,12.693,350000.0
2006-12-26 13:15:00,12.643,12.715,12.586,12.683,400000.0
2006-12-26 13:16:00,12.694,12.694,12.58,12.678,350000.0
2006-12-26 13:17:00,12.708,12.732,12.631,12.732,450000.0
2006-12-26 13:18:00,12.584,12.786,12.584,12.73,400000.0
2006-12-26 13:19:00,12.633,12.706,12.582,12.609,400000.0
2006-12-26 13:21:00,12.588,12.718,12.588,12.588,350000.0
2006-12-26 13:23:00,12.645,12.722,12.596,12.604,350000.0
2006-12-26 13:24:00,12.721,12.759,12.621,12.621,450000.0
2006-12-26 13:25:00,12.689,12.718,12.634,12.688,350000.0
2006-12-26 13:27:00,12.557,12.644,12.557,12.64,500000.0
2006-12-26 13:28:00,12.662,12.725,12.587,12.639,400000.0
2006-12-26 13:29:00,12.716,12.716,12.559,12.674,350000.0
2006-12-26 13:30:00,12.718,12.718,12.57,12.599,450000.0
2006-12-26 13:32:00,12.638,12.723,12.588,12.588,500000.0
2006-12-26 13:34:00,12.599,12.746,12.593,12.611,350000.0
2006-12-26 13:35:00,12.664,12.724,12.601,12.601,400000.0
2006-12-26 13:36:00,12.646,12.732,12.587,12.7,450000.0
2006-12-26 13:37:00,12.615,12.691,12.602,12.672,350000.0
2006-12-26 13:38:00,12.624,12.708,12.567,12.708,400000.0
2006-12-26 13:39:00,12.681,12.709,12.593,12.667,500000.0
2006-12-26 13:40:00,12.657,12.707,12.584,12.707,350000.0
2006-12-26 13:41:00,12.597,12.704,12.582,12.704,400000.0
2006-12-26 13:44:00,12.619,12.735,12.59,12.648,350000.0
2006-12-26 13:45:00,12.614,12.724,12.587,12.701,400000.0
2006-12-26 13:49:00,12.608,12.78,12.608,12.7,350000.0
2006-12-26 13:50:00,12.64,12.691,12.62,12.62,450000.0
2006-12-26 13:52:00,12.72,12.72,12.596,12.697,350000.0
2006-12-26 13:56:00,12.696,12.718,12.575,12.575,400000.0
2006-12-26 13:57:00,12.653,12.723,12.607,12.607,400000.0
2006-12-26 13:58:00,12.591,12.71,12.591,12.71,350000.0
2006-12-26 13:59:00,12.692,12.732,12.674,12.708,200000.0
2006-12-26 14:00:00,12.675,12.675,12.569,12.623,350000.0
2006-12-26 14:01:00,12.657,12.7,12.604,12.694,400000.0
2006-12-26 14:02:00,12.698,12.716,12.601,12.629,350000.0
2006-12-26 14:03:00,12.675,12.685,12.61,12.685,350000.0
2006-12-26 14:04:00,12.612,12.726,12.612,12.725,350000.0
2006-12-26 14:07:00,12.685,12.705,12.585,12.678,400000.0
2006-12-26 14:09:00,12.571,12.733,12.568,12.607,550000.0
2006-12-26 14:10:00,12.57,12.709,12.57,12.62,350000.0
2006-12-26 14:12:00,12.69,12.715,12.673,12.709,450000.0
2006-12-26 14:13:00,12.653,12.654,12.553,12.587,350000.0
2006-12-26 14:14:00,12.598,12.708,12.579,12.626,500000.0
2006-12-26 14:15:00,12.572,12.715,12.572,12.618,500000.0
2006-12-26 14:16:00,12.604,12.744,12.58,12.684,450000.0
2006-12-26 14:17:00,12.678,12.692,12.605,12.633,450000.0
2006-12-26 14:18:00,12.613,12.723,12.613,12.723,400000.0
2006-12-26 14:19:00,12.676,12.705,12.58,12.7,500000.0
2006-12-26 14:20:00,12.578,12.68,12.578,12.595,350000.0
2006-12-26 14:21:00,12.584,12.686,12.558,12.61,450000.0
2006-12-26 14:22:00,12.643,12.645,12.499,12.645,450000.0
2006-12-26 14:25:00,12.579,12.661,12.569,12.583,350000.0
2006-12-26 14:26:00,12.623,12.696,12.567,12.63,350000.0
2006-12-26 14:27:00,12.611,12.675,12.53,12.675,400000.0
2006-12-26 14:28:00,12.643,12.643,12.542,12.606,400000.0
2006-12-26 14:29:00,12.63,12.682,12.551,12.647,350000.0
2006-12-26 14:30:00,12.586,12.64,12.527,12.527,550000.0
2006-12-26 14:32:00,12.631,12.669,12.561,12.598,500000.0
2006-12-26 14:33:00,12.673,12.673,12.542,12.574,300000.0
2006-12-26 14:34:00,12.609,12.665,12.541,12.597,450000.0
2006-12-26 14:35:00,12.65,12.651,12.572,12.572,350000.0
2006-12-26 14:36:00,12.621,12.652,12.538,12.652,400000.0
2006-12-26 14:37:00,12.562,12.661,12.498,12.661,550000.0
2006-12-26 14:38:00,12.632,12.686,12.612,12.667,400000.0
2006-12-26 14:39:00,12.648,12.67,12.518,12.549,500000.0
2006-12-26 14:40:00,12.616,12.706,12.592,12.611,400000.0
2006-12-26 14:41:00,12.578,12.673,12.578,12.65,550000.0
2006-12-26 14:43:00,12.646,12.677,12.543,12.677,500000.0
2006-12-26 14:44:00,12.579,12.667,12.579,12.646,450000.0
2006-12-26 14:45:00,12.622,12.669,12.588,12.646,400000.0
2006-12-26 14:46:00,12.647,12.683,12.572,12.574,350000.0
2006-12-26 14:47:00,12.617,12.685,12.566,12.647,350000.0
2006-12-26 14:48:00,12.626,12.645,12.554,12.621,400000.0
2006-12-26 14:49:00,12.644,12.68,12.528,12.534,500000.0
2006-12-26 14:50:00,12.569,12.619,12.499,12.499,400000.0
2006-12-26 14:51:00,12.635,12.657,12.557,12.617,350000.0
2006-12-26 14:52:00,12.67,12.674,12.598,12.601,450000.0
2006-12-26 14:53:00,12.56,12.647,12.543,12.594,400000.0
2006-12-26 14:54:00,12.528,12.676,12.528,12.576,550000.0
2006-12-26 14:55:00,12.623,12.623,12.511,12.511,450000.0
2006-12-26 14:56:00,12.61,12.638,12.51,12.635,550000.0
2006-12-26 14:57:00,12.649,12.649,12.53,12.622,450000.0
2006-12-26 14:58:00,12.554,12.619,12.536,12.611,400000.0
2006-12-26 14:59:00,12.58,12.66,12.502,12.66,550000.0
2006-12-26 15:00:00,12.562,12.684,12.561,12.561,450000.0
2006-12-26 15:01:00,12.6,12.64,12.527,12.618,450000.0
2006-12-26 15:02:00,12.575,12.69,12.516,12.606,450000.0
2006-12-26 15:03:00,12.615,12.648,12.515,12.648,500000.0
2006-12-26 15:04:00,12.557,12.652,12.503,12.534,550000.0
2006-12-26 15:05:00,12.517,12.603,12.5,12.523,550000.0
2006-12-26 15:06:00,12.592,12.62,12.587,12.587,400000.0
2006-12-26 15:07:00,12.505,12.635,12.481,12.608,350000.0
2006-12-26 15:08:00,12.519,12.655,12.516,12.61,500000.0
2006-12-26 15:09:00,12.625,12.625,12.502,12.525,450000.0
2006-12-26 15:10:00,12.54,12.6,12.465,12.527,400000.0
2006-12-26 15:11:00,12.529,12.611,12.489,12.519,500000.0
2006-12-26 15:12:00,12.644,12.644,12.495,12.632,200000.0
2006-12-26 15:13:00,12.608,12.651,12.534,12.632,400000.0
2006-12-26 15:14:00,12.594,12.594,12.561,12.561,100000.0
2006-12-26 15:15:00,12.512,12.62,12.504,12.574,400000.0
2006-12-26 15:16:00,12.512,12.61,12.512,12.61,250000.0
2006-12-26 15:17:00,12.59,12.642,12.518,12.583,450000.0
2006-12-26 15:18:00,12.633,12.633,12.498,12.554,400000.0
2006-12-26 15:19:00,12.568,12.606,12.527,12.578,450000.0
2006-12-26 15:20:00,12.531,12.612,12.49,12.612,400000.0
2006-12-26 15:21:00,12.592,12.648,12.524,12.639,550000.0
2006-12-26 15:22:00,12.595,12.644,12.563,12.601,450000.0
2006-12-26 15:23:00,12.562,12.643,12.56,12.614,400000.0
2006-12-26 15:24:00,12.623,12.657,12.56,12.603,350000.0
2006-12-26 15:25:00,12.614,12.662,12.532,12.619,350000.0
2006-12-26 15:26:00,12.541,12.664,12.541,12.574,550000.0
2006-12-26 15:27:00,12.581,12.674,12.572,12.59,350000.0
2006-12-26 15:28:00,12.576,12.684,12.576,12.655,350000.0
2006-12-26 15:29:00,12.674,12.674,12.539,12.645,550000.0
2006-12-26 15:30:00,12.641,12.665,12.542,12.6,450000.0
2006-12-26 15:31:00,12.578,12.663,12.543,12.562,500000.0
2006-12-26 15:32:00,12.561,12.637,12.515,12.633,450000.0
2006-12-26 15:33:00,12.614,12.614,12.521,12.599,400000.0
2006-12-26 15:34:00,12.503,12.636,12.503,12.51,400000.0
2006-12-26 15:35:00,12.599,12.64,12.556,12.585,400000.0
2006-12-26 15:36:00,12.589,12.628,12.502,12.628,550000.0
2006-12-26 15:37:00,12.621,12.662,12.535,12.61,400000.0
2006-12-26 15:38:00,12.578,12.657,12.567,12.57,450000.0
2006-12-26 15:39:00,12.535,12.645,12.535,12.56,350000.0
2006-12-26 15:40:00,12.529,12.647,12.529,12.54,450000.0
2006-12-26 15:41:00,12.504,12.637,12.504,12.614,400000.0
2006-12-26 15:42:00,12.615,12.615,12.492,12.52,350000.0
2006-12-26 15:43:00,12.574,12.63,12.512,12.512,450000.0
2006-12-26 15:44:00,12.624,12.643,12.535,12.608,350000.0
2006-12-26 15:45:00,12.613,12.666,12.555,12.651,450000.0
2006-12-26 15:46:00,12.569,12.676,12.55,12.578,400000.0
2006-12-26 15:47:00,12.664,12.698,12.551,12.551,550000.0
2006-12-26 15:48:00,12.579,12.642,12.55,12.558,350000.0
2006-12-26 15:49:00,12.627,12.681,12.615,12.679,350000.0
2006-12-26 15:50:00,12.609,12.744,12.609,12.694,550000.0
2006-12-26 15:51:00,12.65,12.714,12.572,12.588,350000.0
2006-12-26 15:52:00,12.557,12.715,12.549,12.572,350000.0
2006-12-26 15:53:00,12.672,12.681,12.562,12.636,500000.0
2006-12-26 15:54:00,12.666,12.703,12.635,12.703,450000.0
2006-12-26 15:55:00,12.577,12.724,12.577,12.672,500000.0
2006-12-26 15:56:00,12.516,12.642,12.516,12.627,450000.0
2006-12-26 15:57:00,12.608,12.642,12.565,12.598,450000.0
2006-12-26 15:58:00,12.563,12.674,12.525,12.674,500000.0
2006-12-26 15:59:00,12.679,12.692,12.597,12.613,450000.0
2006-12-26 16:00:00,12.661,12.753,12.564,12.672,500000.0
2006-12-26 16:01:00,12.667,12.667,12.541,12.549,400000.0
2006-12-26 16:02:00,12.565,12.676,12.538,12.611,550000.0
2006-12-26 16:03:00,12.658,12.676,12.555,12.622,450000.0
2006-12-26 16:04:00,12.578,12.757,12.578,12.669,550000.0
2006-12-26 16:05:00,12.587,12.619,12.587,12.619,100000.0
2006-12-26 16:06:00,12.568,12.675,12.53,12.634,350000.0
2006-12-26 16:07:00,12.566,12.676,12.565,12.565,500000.0
2006-12-26 16:08:00,12.537,12.667,12.535,12.593,550000.0
2006-12-26 16:09:00,12.542,12.655,12.526,12.655,350000.0
2006-12-26 16:10:00,12.639,12.688,12.551,12.659,500000.0
2006-12-26 16:11:00,12.516,12.624,12.485,12.486,500000.0
2006-12-26 16:12:00,12.577,12.625,12.558,12.577,350000.0
2006-12-26 16:13:00,12.572,12.652,12.572,12.652,450000.0
2006-12-26 16:14:00,12.631,12.631,12.492,12.551,500000.0
2006-12-26 16:15:00,12.649,12.654,12.525,12.526,350000.0
2006-12-26 16:16:00,12.584,12.656,12.53,12.625,550000.0
2006-12-26 16:17:00,12.631,12.668,12.54,12.54,350000.0
2006-12-26 16:18:00,12.66,12.67,12.55,12.626,400000.0
2006-12-26 16:19:00,12.59,12.677,12.56,12.674,550000.0
2006-12-26 16:20:00,12.675,12.7,12.582,12.586,550000.0
2006-12-26 16:21:00,12.603,12.69,12.556,12.642,500000.0
2006-12-26 16:22:00,12.667,12.691,12.594,12.638,450000.0
2006-12-26 16:23:00,12.594,12.734,12.594,12.604,400000.0
2006-12-26 16:24:00,12.673,12.719,12.596,12.716,550000.0
2006-12-26 16:25:00,12.692,12.726,12.65,12.696,350000.0
2006-12-26 16:26:00,12.619,12.653,12.516,12.517,550000.0
2006-12-26 16:27:00,12.609,12.675,12.564,12.672,300000.0
2006-12-26 16:28:00,12.641,12.701,12.611,12.701,400000.0
2006-12-26 16:29:00,12.687,12.687,12.615,12.672,250000.0
2006-12-26 16:30:00,12.585,12.688,12.583,12.64,550000.0
2006-12-26 16:31:00,12.581,12.674,12.545,12.59,400000.0
2006-12-26 16:32:00,12.676,12.676,12.576,12.576,100000.0
2006-12-26 16:33:00,12.587,12.694,12.581,12.581,350000.0
2006-12-26 16:34:00,12.607,12.69,12.591,12.69,350000.0
2006-12-26 16:35:00,12.594,12.743,12.585,12.638,500000.0
2006-12-26 16:36:00,12.698,12.698,12.572,12.605,500000.0
2006-12-26 16:37:00,12.692,12.708,12.611,12.624,500000.0
2006-12-26 16:38:00,12.56,12.727,12.56,12.576,450000.0
2006-12-26 16:39:00,12.611,12.705,12.598,12.692,500000.0
2006-12-26 16:40:00,12.647,12.683,12.591,12.655,400000.0
2006-12-26 16:41:00,12.588,12.668,12.588,12.601,350000.0
2006-12-26 16:42:00,12.61,12.714,12.579,12.705,500000.0
2006-12-26 16:43:00,12.582,12.708,12.582,12.624,350000.0
2006-12-26 16:44:00,12.695,12.695,12.542,12.542,400000.0
2006-12-26 16:45:00,12.558,12.644,12.558,12.6,400000.0
2006-12-26 16:46:00,12.579,12.659,12.579,12.659,350000.0
2006-12-26 16:47:00,12.612,12.728,12.6,12.613,600000.0
2006-12-26 16:48:00,12.654,12.669,12.542,12.622,500000.0
2006-12-26 16:49:00,12.634,12.687,12.56,12.56,450000.0
2006-12-26 16:50:00,12.567,12.674,12.567,12.674,250000.0
2006-12-26 16:51:00,12.697,12.714,12.587,12.587,400000.0
2006-12-26 16:52:00,12.6,12.683,12.568,12.683,450000.0
2006-12-26 16:53:00,12.605,12.653,12.551,12.603,350000.0
2006-12-26 16:54:00,12.618,12.728,12.607,12.607,450000.0
2006-12-26 16:55:00,12.676,12.7,12.574,12.622,550000.0
2006-12-26 16:56:00,12.629,12.697,12.573,12.583,400000.0
2006-12-26 16:57:00,12.65,12.71,12.583,12.583,500000.0
2006-12-26 16:58:00,12.598,12.679,12.593,12.645,500000.0
2006-12-26 16:59:00,12.62,12.726,12.62,12.638,400000.0
2006-12-26 17:00:00,12.746,12.746,12.589,12.589,350000.0
2006-12-26 17:01:00,12.639,12.724,12.578,12.639,500000.0
2006-12-26 17:02:00,12.66,12.741,12.66,12.699,400000.0
2006-12-26 17:03:00,12.662,12.736,12.64,12.695,500000.0
2006-12-26 17:04:00,12.652,12.737,12.62,12.68,350000.0
2006-12-26 17:05:00,12.726,12.726,12.596,12.692,400000.0
2006-12-26 17:06:00,12.726,12.726,12.542,12.664,350000.0
2006-12-26 17:07:00,12.686,12.709,12.569,12.64,500000.0
2006-12-26 17:08:00,12.581,12.726,12.581,12.65,500000.0
2006-12-26 17:09:00,12.662,12.778,12.623,12.651,500000.0
2006-12-26 17:10:00,12.705,12.74,12.653,12.71,350000.0
2006-12-26 17:11:00,12.724,12.724,12.576,12.6,400000.0
2006-12-26 17:12:00,12.664,12.687,12.593,12.63,400000.0
2006-12-26 17:13:00,12.64,12.712,12.584,12.709,450000.0
2006-12-26 17:14:00,12.641,12.698,12.578,12.692,550000.0
2006-12-26 17:15:00,12.607,12.718,12.587,12.642,350000.0
2006-12-26 17:16:00,12.698,12.698,12.553,12.643,450000.0
2006-12-26 17:17:00,12.613,12.696,12.613,12.616,350000.0
2006-12-26 17:18:00,12.619,12.674,12.599,12.674,350000.0
2006-12-26 17:19:00,12.545,12.645,12.529,12.645,450000.0
2006-12-26 17:20:00,12.635,12.694,12.529,12.555,350000.0
2006-12-26 17:21:00,12.692,12.692,12.6,12.619,350000.0
2006-12-26 17:22:00,12.576,12.637,12.524,12.606,250000.0
2006-12-26 17:23:00,12.598,12.71,12.593,12.66,550000.0
2006-12-26 17:24:00,12.657,12.671,12.57,12.581,350000.0
2006-12-26 17:25:00,12.653,12.669,12.576,12.669,400000.0
2006-12-26 17:26:00,12.551,12.682,12.544,12.64,450000.0
2006-12-26 17:27:00,12.657,12.686,12.564,12.642,400000.0
2006-12-26 17:28:00,12.609,12.69,12.567,12.572,550000.0
2006-12-26 17:29:00,12.585,12.72,12.585,12.714,500000.0
2006-12-26 17:30:00,12.574,12.702,12.574,12.66,450000.0
2006-12-26 17:31:00,12.62,12.721,12.583,12.666,600000.0
2006-12-26 17:32:00,12.608,12.702,12.591,12.657,400000.0
2006-12-26 17:33:00,12.641,12.687,12.553,12.687,400000.0
2006-12-26 17:34:00,12.683,12.709,12.557,12.706,450000.0
2006-12-26 17:35:00,12.661,12.721,12.595,12.656,500000.0
2006-12-26 17:36:00,12.669,12.712,12.572,12.697,450000.0
2006-12-26 17:37:00,12.683,12.683,12.564,12.625,550000.0
2006-12-26 17:38:00,12.597,12.675,12.58,12.604,400000.0
2006-12-26 17:39:00,12.642,12.642,12.543,12.562,350000.0
2006-12-26 17:40:00,12.562,12.677,12.562,12.677,500000.0
2006-12-26 17:41:00,12.583,12.684,12.583,12.663,300000.0
2006-12-26 17:42:00,12.574,12.71,12.574,12.669,500000.0
2006-12-26 17:43:00,12.716,12.722,12.562,12.588,400000.0
2006-12-26 17:44:00,12.661,12.661,12.576,12.631,450000.0
2006-12-26 17:45:00,12.571,12.673,12.54,12.592,550000.0
2006-12-26 17:46:00,12.659,12.689,12.573,12.574,450000.0
2006-12-26 17:47:00,12.674,12.687,12.539,12.596,400000.0
2006-12-26 17:48:00,12.682,12.682,12.581,12.68,400000.0
2006-12-26 17:49:00,12.628,12.662,12.577,12.633,350000.0
2006-12-26 17:50:00,12.654,12.698,12.576,12.576,550000.0
2006-12-26 17:51:00,12.604,12.682,12.552,12.58,550000.0
2006-12-26 17:52:00,12.634,12.712,12.54,12.54,350000.0
2006-12-26 17:53:00,12.611,12.704,12.589,12.589,500000.0
2006-12-26 17:54:00,12.577,12.655,12.53,12.655,350000.0
2006-12-26 17:55:00,12.54,12.631,12.54,12.626,350000.0
2006-12-26 17:56:00,12.548,12.651,12.532,12.587,400000.0
2006-12-26 17:57:00,12.642,12.642,12.55,12.6,400000.0
2006-12-26 17:58:00,12.61,12.624,12.544,12.588,450000.0
2006-12-26 17:59:00,12.507,12.64,12.499,12.64,350000.0
2006-12-26 18:00:00,12.569,12.679,12.569,12.652,350000.0
2006-12-26 18:01:00,12.629,12.682,12.54,12.606,450000.0
2006-12-26 18:02:00,12.572,12.655,12.561,12.631,500000.0
2006-12-26 18:03:00,12.598,12.635,12.566,12.604,350000.0
2006-12-26 18:04:00,12.673,12.691,12.548,12.597,400000.0
2006-12-26 18:05:00,12.612,12.731,12.56,12.683,550000.0
2006-12-26 18:06:00,12.624,12.665,12.534,12.534,450000.0
2006-12-26 18:07:00,12.678,12.678,12.548,12.654,400000.0
2006-12-26 18:08:00,12.625,12.625,12.551,12.551,150000.0
2006-12-26 18:09:00,12.55,12.682,12.506,12.622,400000.0
2006-12-26 18:10:00,12.651,12.681,12.578,12.611,500000.0
2006-12-26 18:11:00,12.561,12.648,12.512,12.636,450000.0
2006-12-26 18:12:00,12.676,12.676,12.564,12.564,100000.0
2006-12-26 18:13:00,12.586,12.666,12.564,12.655,350000.0
2006-12-26 18:14:00,12.545,12.65,12.545,12.62,400000.0
2006-12-26 18:15:00,12.622,12.664,12.553,12.662,300000.0
2006-12-26 18:16:00,12.551,12.69,12.532,12.563,400000.0
2006-12-26 18:17:00,12.59,12.674,12.54,12.674,300000.0
2006-12-26 18:18:00,12.64,12.696,12.553,12.553,500000.0
2006-12-26 18:19:00,12.641,12.641,12.579,12.629,200000.0
2006-12-26 18:20:00,12.57,12.677,12.546,12.63,400000.0
2006-12-26 18:21:00,12.566,12.637,12.515,12.612,550000.0
2006-12-26 18:22:00,12.544,12.64,12.544,12.569,400000.0
2006-12-26 18:23:00,12.647,12.664,12.58,12.662,400000.0
2006-12-26 18:24:00,12.675,12.693,12.578,12.662,400000.0
2006-12-26 18:25:00,12.578,12.627,12.509,12.544,500000.0
2006-12-26 18:26:00,12.571,12.657,12.538,12.65,550000.0
2006-12-26 18:27:00,12.578,12.689,12.531,12.58,500000.0
2006-12-26 18:28:00,12.635,12.637,12.541,12.637,350000.0
2006-12-26 18:29:00,12.59,12.667,12.573,12.667,350000.0
2006-12-26 18:30:00,12.634,12.688,12.545,12.624,450000.0
2006-12-26 18:31:00,12.644,12.644,12.554,12.621,350000.0
2006-12-26 18:32:00,12.552,12.646,12.526,12.592,450000.0
2006-12-26 18:33:00,12.627,12.643,12.529,12.539,450000.0
2006-12-26 18:34:00,12.626,12.66,12.551,12.66,400000.0
2006-12-26 18:35:00,12.576,12.648,12.576,12.584,350000.0
2006-12-26 18:36:00,12.586,12.64,12.516,12.628,550000.0
2006-12-26 18:37:00,12.607,12.689,12.585,12.626,500000.0
2006-12-26 18:38:00,12.607,12.608,12.489,12.565,450000.0
2006-12-26 18:39:00,12.624,12.651,12.562,12.636,400000.0
2006-12-26 18:40:00,12.647,12.67,12.546,12.593,250000.0
2006-12-26 18:41:00,12.566,12.634,12.537,12.6,500000.0
2006-12-26 18:42:00,12.587,12.697,12.545,12.573,550000.0
2006-12-26 18:43:00,12.626,12.657,12.564,12.657,400000.0
2006-12-26 18:44:00,12.604,12.625,12.509,12.563,500000.0
2006-12-26 18:45:00,12.535,12.65,12.535,12.609,350000.0
2006-12-26 18:46:00,12.538,12.651,12.526,12.651,350000.0
2006-12-26 18:47:00,12.535,12.696,12.535,12.631,400000.0
2006-12-26 18:48:00,12.657,12.682,12.562,12.562,350000.0
2006-12-26 18:49:00,12.656,12.666,12.606,12.627,250000.0
2006-12-26 18:50:00,12.608,12.638,12.561,12.584,200000.0
2006-12-26 18:51:00,12.613,12.63,12.534,12.563,450000.0
2006-12-26 18:52:00,12.617,12.678,12.534,12.661,550000.0
2006-12-26 18:53:00,12.602,12.63,12.546,12.63,450000.0
2006-12-26 18:54:00,12.588,12.655,12.543,12.543,350000.0
2006-12-26 18:55:00,12.531,12.637,12.499,12.588,350000.0
2006-12-26 18:56:00,12.593,12.649,12.503,12.648,550000.0
2006-12-26 18:57:00,12.666,12.666,12.565,12.656,450000.0
2006-12-26 18:58:00,12.667,12.674,12.595,12.624,350000.0
2006-12-26 18:59:00,12.563,12.635,12.563,12.611,450000.0
2006-12-26 19:00:00,12.617,12.71,12.574,12.677,350000.0
2006-12-26 19:01:00,12.572,12.625,12.54,12.597,500000.0
2006-12-26 19:02:00,12.568,12.639,12.528,12.528,400000.0
2006-12-26 19:03:00,12.619,12.619,12.548,12.548,350000.0
2006-12-26 19:04:00,12.555,12.679,12.536,12.652,450000.0
2006-12-26 19:05:00,12.555,12.628,12.555,12.628,100000.0
2006-12-26 19:06:00,12.612,12.633,12.501,12.633,400000.0
2006-12-26 19:07:00,12.583,12.621,12.51,12.56,400000.0
2006-12-26 19:08:00,12.543,12.658,12.543,12.553,350000.0
2006-12-26 19:09:00,12.535,12.682,12.535,12.593,500000.0
2006-12-26 19:10:00,12.616,12.674,12.57,12.609,350000.0
2006-12-26 19:11:00,12.542,12.599,12.52,12.52,200000.0
2006-12-26 19:12:00,12.562,12.685,12.562,12.658,350000.0
2006-12-26 19:13:00,12.598,12.674,12.505,12.505,350000.0
2006-12-26 19:14:00,12.524,12.639,12.52,12.639,400000.0
2006-12-26 19:15:00,12.567,12.665,12.552,12.665,500000.0
2006-12-26 19:16:00,12.662,12.662,12.596,12.635,350000.0
2006-12-26 19:17:00,12.62,12.639,12.575,12.584,250000.0
2006-12-26 19:18:00,12.542,12.683,12.542,12.631,350000.0
2006-12-26 19:19:00,12.626,12.651,12.496,12.651,400000.0
2006-12-26 19:20:00,12.556,12.662,12.529,12.662,350000.0
2006-12-26 19:21:00,12.657,12.657,12.575,12.644,250000.0
2006-12-26 19:22:00,12.64,12.645,12.526,12.563,400000.0
2006-12-26 19:23:00,12.648,12.648,12.555,12.555,350000.0
2006-12-26 19:24:00,12.586,12.68,12.567,12.663,350000.0
2006-12-26 19:25:00,12.654,12.654,12.547,12.607,400000.0
2006-12-26 19:26:00,12.51,12.659,12.51,12.55,450000.0
2006-12-26 19:27:00,12.569,12.65,12.517,12.538,550000.0
2006-12-26 19:28:00,12.632,12.666,12.563,12.648,350000.0
2006-12-26 19:29:00,12.603,12.683,12.558,12.647,500000.0
2006-12-26 19:30:00,12.652,12.652,12.509,12.54,400000.0
2006-12-26 19:31:00,12.632,12.639,12.562,12.563,400000.0
2006-12-26 19:32:00,12.602,12.673,12.531,12.551,400000.0
2006-12-26 19:33:00,12.587,12.638,12.551,12.638,250000.0
2006-12-26 19:34:00,12.632,12.663,12.54,12.556,350000.0
2006-12-26 19:35:00,12.645,12.649,12.558,12.558,250000.0
2006-12-26 19:36:00,12.567,12.63,12.524,12.589,400000.0
2006-12-26 19:37:00,12.557,12.654,12.481,12.55,550000.0
2006-12-26 19:38:00,12.616,12.616,12.589,12.589,100000.0
2006-12-26 19:39:00,12.603,12.606,12.525,12.525,300000.0
2006-12-26 19:40:00,12.61,12.642,12.557,12.563,550000.0
2006-12-26 19:41:00,12.592,12.631,12.553,12.597,400000.0
2006-12-26 19:42:00,12.658,12.658,12.549,12.599,350000.0
2006-12-26 19:43:00,12.575,12.608,12.532,12.532,250000.0
2006-12-26 19:44:00,12.535,12.608,12.535,12.608,100000.0
2006-12-26 19:45:00,12.636,12.677,12.508,12.677,550000.0
2006-12-26 19:46:00,12.627,12.667,12.519,12.667,450000.0
2006-12-26 19:47:00,12.59,12.672,12.556,12.672,500000.0
2006-12-26 19:48:00,12.589,12.615,12.523,12.523,200000.0
2006-12-26 19:49:00,12.54,12.665,12.54,12.551,300000.0
2006-12-26 19:50:00,12.55,12.633,12.55,12.592,350000.0
2006-12-26 19:51:00,12.642,12.642,12.611,12.611,100000.0
2006-12-26 19:52:00,12.585,12.631,12.526,12.554,400000.0
2006-12-26 19:53:00,12.505,12.595,12.505,12.514,350000.0
2006-12-26 19:54:00,12.538,12.692,12.536,12.636,400000.0
2006-12-26 19:55:00,12.494,12.621,12.49,12.523,400000.0
2006-12-26 19:56:00,12.575,12.645,12.535,12.561,450000.0
2006-12-26 19:57:00,12.538,12.645,12.511,12.582,350000.0
2006-12-26 19:58:00,12.536,12.536,12.535,12.535,100000.0
2006-12-26 19:59:00,12.541,12.587,12.497,12.55,350000.0
2006-12-26 20:00:00,12.644,12.665,12.521,12.521,400000.0
2006-12-26 20:01:00,12.629,12.629,12.531,12.602,250000.0
2006-12-26 20:02:00,12.551,12.564,12.535,12.546,300000.0
2006-12-26 20:03:00,12.517,12.566,12.517,12.564,350000.0
2006-12-26 20:04:00,12.544,12.661,12.544,12.661,250000.0
2006-12-26 20:05:00,12.618,12.636,12.499,12.636,400000.0
2006-12-26 20:06:00,12.56,12.621,12.557,12.607,350000.0
2006-12-26 20:07:00,12.496,12.629,12.496,12.513,350000.0
2006-12-26 20:08:00,12.505,12.627,12.505,12.519,350000.0
2006-12-26 20:09:00,12.597,12.597,12.475,12.522,450000.0
2006-12-26 20:10:00,12.6,12.636,12.54,12.608,350000.0
2006-12-26 20:11:00,12.526,12.612,12.479,12.608,550000.0
2006-12-26 20:12:00,12.533,12.578,12.498,12.513,450000.0
2006-12-26 20:13:00,12.586,12.62,12.515,12.542,300000.0
2006-12-26 20:14:00,12.611,12.611,12.477,12.516,350000.0
2006-12-26 20:15:00,12.612,12.612,12.493,12.586,350000.0
2006-12-26 20:16:00,12.57,12.602,12.512,12.512,400000.0
2006-12-26 20:17:00,12.517,12.581,12.517,12.581,100000.0
2006-12-26 20:18:00,12.564,12.624,12.485,12.624,400000.0
2006-12-26 20:19:00,12.495,12.58,12.494,12.574,350000.0
2006-12-26 20:20:00,12.581,12.581,12.467,12.467,350000.0
2006-12-26 20:21:00,12.597,12.597,12.487,12.51,400000.0
2006-12-26 20:22:00,12.552,12.611,12.517,12.558,450000.0
2006-12-26 20:23:00,12.463,12.59,12.463,12.59,350000.0
2006-12-26 20:24:00,12.606,12.609,12.485,12.501,400000.0
2006-12-26 20:25:00,12.623,12.623,12.49,12.569,450000.0
2006-12-26 20:26:00,12.59,12.59,12.458,12.479,300000.0
2006-12-26 20:27:00,12.562,12.588,12.496,12.563,350000.0
2006-12-26 20:28:00,12.542,12.604,12.542,12.563,250000.0
2006-12-26 20:29:00,12.525,12.633,12.488,12.501,350000.0
2006-12-26 20:30:00,12.592,12.592,12.447,12.561,350000.0
2006-12-26 20:31:00,12.54,12.605,12.466,12.504,250000.0
2006-12-26 20:32:00,12.612,12.617,12.5,12.613,350000.0
2006-12-26 20:33:00,12.506,12.585,12.438,12.577,450000.0
2006-12-26 20:34:00,12.608,12.614,12.515,12.599,250000.0
2006-12-26 20:35:00,12.524,12.61,12.505,12.548,400000.0
2006-12-26 20:36:00,12.615,12.615,12.51,12.513,250000.0
2006-12-26 20:37:00,12.577,12.577,12.508,12.533,200000.0
2006-12-26 20:38:00,12.573,12.584,12.458,12.583,200000.0
2006-12-26 20:40:00,12.571,12.58,12.429,12.475,650000.0
2006-12-26 20:42:00,12.555,12.555,12.471,12.504,200000.0
2006-12-26 20:45:00,12.547,12.551,12.421,12.551,300000.0
2006-12-26 20:46:00,12.563,12.563,12.502,12.502,100000.0
2006-12-26 20:48:00,12.549,12.589,12.457,12.589,450000.0
2006-12-26 20:49:00,12.529,12.529,12.465,12.472,200000.0
2006-12-26 20:50:00,12.516,12.516,12.472,12.498,150000.0
2006-12-26 20:51:00,12.559,12.604,12.54,12.571,250000.0
2006-12-26 20:52:00,12.527,12.554,12.459,12.509,250000.0
2006-12-26 20:53:00,12.589,12.589,12.589,12.589,50000.0
2006-12-26 20:57:00,12.566,12.566,12.463,12.558,300000.0
2006-12-26 20:58:00,12.481,12.574,12.481,12.487,350000.0
2006-12-26 21:02:00,12.575,12.575,12.47,12.507,200000.0
2006-12-26 21:04:00,12.527,12.56,12.464,12.499,250000.0
2006-12-26 21:06:00,12.576,12.576,12.462,12.5,350000.0
2006-12-26 21:07:00,12.468,12.524,12.468,12.524,100000.0
2006-12-26 21:10:00,12.465,12.564,12.465,12.541,300000.0
2006-12-26 21:14:00,12.534,12.534,12.434,12.474,200000.0
2006-12-26 21:16:00,12.505,12.544,12.5,12.5,200000.0
2006-12-26 21:19:00,12.418,12.517,12.39,12.517,350000.0
2006-12-26 21:20:00,12.477,12.607,12.477,12.513,550000.0
2006-12-26 21:22:00,12.568,12.568,12.463,12.463,100000.0
2006-12-26 21:23:00,12.44,12.553,12.44,12.502,400000.0
2006-12-26 21:24:00,12.465,12.52,12.465,12.475,250000.0
2006-12-26 21:25:00,12.456,12.604,12.456,12.604,450000.0
2006-12-26 21:30:00,12.444,12.586,12.428,12.545,650000.0
2006-12-26 21:31:00,12.564,12.586,12.486,12.586,250000.0
2006-12-26 21:32:00,12.532,12.578,12.426,12.578,750000.0
2006-12-26 21:33:00,12.436,12.566,12.436,12.566,250000.0
2006-12-26 21:34:00,12.542,12.632,12.525,12.55,350000.0
2006-12-26 21:35:00,12.521,12.624,12.503,12.577,450000.0
2006-12-26 21:39:00,12.456,12.545,12.456,12.545,200000.0
2006-12-26 21:40:00,12.567,12.634,12.545,12.634,200000.0
2006-12-26 21:41:00,12.573,12.624,12.573,12.587,200000.0
2006-12-26 21:42:00,12.564,12.582,12.469,12.518,250000.0
2006-12-26 21:43:00,12.614,12.635,12.513,12.635,550000.0
2006-12-26 21:44:00,12.593,12.649,12.504,12.531,400000.0
2006-12-26 21:45:00,12.539,12.623,12.531,12.615,400000.0
2006-12-26 21:46:00,12.549,12.63,12.498,12.518,700000.0
2006-12-26 21:47:00,12.47,12.577,12.47,12.576,200000.0
2006-12-26 21:48:00,12.528,12.627,12.505,12.542,250000.0
2006-12-26 21:49:00,12.528,12.547,12.459,12.547,350000.0
2006-12-26 21:50:00,12.468,12.563,12.468,12.561,150000.0
2006-12-26 21:51:00,12.515,12.58,12.512,12.512,200000.0
2006-12-26 21:56:00,12.472,12.539,12.453,12.537,250000.0
2006-12-26 22:00:00,12.528,12.624,12.5,12.5,650000.0
2006-12-26 22:01:00,12.591,12.606,12.54,12.606,450000.0
2006-12-26 22:02:00,12.629,12.636,12.535,12.617,550000.0
2006-12-26 22:03:00,12.504,12.614,12.437,12.566,450000.0
2006-12-26 22:04:00,12.47,12.639,12.47,12.503,300000.0
2006-12-26 22:05:00,12.565,12.609,12.515,12.594,300000.0
2006-12-26 22:06:00,12.57,12.57,12.453,12.57,350000.0
2006-12-26 22:07:00,12.625,12.66,12.533,12.533,600000.0
2006-12-26 22:08:00,12.607,12.618,12.497,12.618,500000.0
2006-12-26 22:09:00,12.529,12.637,12.509,12.518,400000.0
2006-12-26 22:11:00,12.604,12.617,12.494,12.575,200000.0
2006-12-26 22:12:00,12.542,12.599,12.535,12.535,250000.0
2006-12-26 22:13:00,12.545,12.635,12.539,12.581,650000.0
2006-12-26 22:14:00,12.572,12.61,12.572,12.61,100000.0
2006-12-26 22:16:00,12.557,12.559,12.447,12.493,500000.0
2006-12-26 22:17:00,12.607,12.617,12.532,12.532,150000.0
2006-12-26 22:18:00,12.583,12.6,12.49,12.6,150000.0
2006-12-26 22:22:00,12.565,12.565,12.473,12.509,200000.0
2006-12-26 22:24:00,12.522,12.597,12.491,12.538,450000.0
2006-12-26 22:25:00,12.482,12.613,12.467,12.579,500000.0
2006-12-26 22:26:00,12.604,12.636,12.534,12.54,600000.0
2006-12-26 22:27:00,12.491,12.642,12.491,12.539,400000.0
2006-12-26 22:28:00,12.604,12.643,12.535,12.61,350000.0
2006-12-26 22:30:00,12.594,12.633,12.594,12.633,150000.0
2006-12-26 22:31:00,12.549,12.631,12.505,12.516,450000.0
2006-12-26 22:33:00,12.604,12.635,12.525,12.628,600000.0
2006-12-26 22:34:00,12.602,12.633,12.498,12.552,500000.0
2006-12-26 22:35:00,12.592,12.613,12.523,12.579,400000.0
2006-12-26 22:36:00,12.607,12.642,12.506,12.584,600000.0
2006-12-26 22:37:00,12.59,12.705,12.525,12.525,500000.0
2006-12-26 22:43:00,12.537,12.625,12.537,12.56,500000.0
2006-12-26 22:44:00,12.559,12.623,12.539,12.561,550000.0
2006-12-26 22:46:00,12.605,12.605,12.513,12.549,200000.0
2006-12-26 22:48:00,12.604,12.632,12.527,12.632,450000.0
2006-12-26 22:49:00,12.501,12.613,12.501,12.613,250000.0
2006-12-26 22:50:00,12.521,12.622,12.491,12.537,350000.0
2006-12-26 22:51:00,12.634,12.634,12.527,12.527,150000.0
2006-12-26 22:52:00,12.575,12.623,12.481,12.498,500000.0
2006-12-26 22:54:00,12.569,12.604,12.514,12.604,300000.0
2006-12-26 22:56:00,12.568,12.577,12.486,12.53,550000.0
2006-12-26 22:57:00,12.563,12.582,12.529,12.529,300000.0
2006-12-26 22:58:00,12.499,12.574,12.499,12.574,150000.0
2006-12-26 22:59:00,12.604,12.604,12.541,12.548,150000.0
2006-12-26 23:00:00,12.559,12.585,12.488,12.488,400000.0
2006-12-26 23:01:00,12.576,12.576,12.483,12.483,550000.0
2006-12-26 23:02:00,12.521,12.588,12.475,12.536,250000.0
2006-12-26 23:03:00,12.479,12.604,12.479,12.603,350000.0
2006-12-26 23:04:00,12.641,12.641,12.516,12.587,550000.0
2006-12-26 23:05:00,12.529,12.643,12.529,12.554,500000.0
2006-12-26 23:06:00,12.615,12.616,12.511,12.549,450000.0
2006-12-26 23:07:00,12.628,12.641,12.53,12.551,350000.0
2006-12-26 23:08:00,12.626,12.626,12.53,12.57,450000.0
2006-12-26 23:09:00,12.568,12.594,12.549,12.584,300000.0
2006-12-26 23:11:00,12.583,12.631,12.502,12.629,500000.0
2006-12-26 23:12:00,12.644,12.644,12.531,12.609,300000.0
2006-12-26 23:14:00,12.595,12.629,12.485,12.499,650000.0
2006-12-26 23:16:00,12.579,12.579,12.575,12.575,100000.0
2006-12-26 23:17:00,12.538,12.602,12.538,12.602,100000.0
2006-12-26 23:18:00,12.592,12.592,12.586,12.586,100000.0
2006-12-26 23:19:00,12.632,12.643,12.503,12.503,200000.0
2006-12-26 23:21:00,12.582,12.6,12.556,12.584,350000.0
2006-12-26 23:22:00,12.602,12.602,12.544,12.544,100000.0
2006-12-26 23:23:00,12.629,12.629,12.558,12.595,200000.0
2006-12-26 23:24:00,12.546,12.649,12.535,12.54,450000.0
2006-12-26 23:25:00,12.592,12.635,12.523,12.592,600000.0
2006-12-26 23:26:00,12.572,12.642,12.543,12.543,400000.0
2006-12-26 23:27:00,12.623,12.623,12.509,12.555,550000.0
2006-12-26 23:28:00,12.543,12.609,12.542,12.609,200000.0
2006-12-26 23:29:00,12.515,12.626,12.5,12.56,400000.0
2006-12-26 23:30:00,12.531,12.594,12.531,12.594,100000.0
2006-12-26 23:31:00,12.521,12.64,12.521,12.64,500000.0
2006-12-26 23:32:00,12.612,12.683,12.56,12.585,550000.0
2006-12-26 23:34:00,12.634,12.634,12.578,12.615,350000.0
2006-12-26 23:35:00,12.555,12.643,12.536,12.643,500000.0
2006-12-26 23:37:00,12.649,12.649,12.552,12.552,150000.0
2006-12-26 23:38:00,12.64,12.684,12.526,12.557,450000.0
2006-12-26 23:39:00,12.548,12.593,12.495,12.495,400000.0
2006-12-26 23:40:00,12.54,12.611,12.508,12.532,400000.0
2006-12-26 23:42:00,12.558,12.625,12.558,12.625,400000.0
2006-12-26 23:45:00,12.588,12.588,12.487,12.487,200000.0
2006-12-26 23:46:00,12.56,12.601,12.476,12.476,250000.0
2006-12-26 23:49:00,12.575,12.575,12.483,12.519,250000.0
2006-12-26 23:50:00,12.599,12.636,12.528,12.528,150000.0
2006-12-26 23:51:00,12.652,12.652,12.526,12.526,400000.0
2006-12-26 23:52:00,12.539,12.627,12.496,12.505,350000.0
2006-12-26 23:53:00,12.532,12.625,12.532,12.625,100000.0
2006-12-26 23:56:00,12.594,12.637,12.505,12.544,400000.0
2006-12-26 23:57:00,12.56,12.588,12.502,12.521,350000.0
2006-12-26 23:58:00,12.634,12.657,12.527,12.602,500000.0
2006-12-27 00:00:00,12.65,12.86,12.58,12.76,550000.0
2006-12-27 00:01:00,12.621,12.621,12.482,12.587,550000.0
2006-12-27 00:05:00,12.605,12.605,12.513,12.549,200000.0
2006-12-27 00:08:00,12.55,12.632,12.51,12.542,450000.0
2006-12-27 00:09:00,12.636,12.639,12.522,12.597,650000.0
2006-12-27 00:10:00,12.522,12.623,12.499,12.569,200000.0
2006-12-27 00:11:00,12.586,12.614,12.48,12.573,250000.0
2006-12-27 00:12:00,12.601,12.601,12.5,12.523,450000.0
2006-12-27 00:14:00,12.556,12.652,12.521,12.573,350000.0
2006-12-27 00:15:00,12.615,12.676,12.582,12.598,450000.0
2006-12-27 00:21:00,12.603,12.603,12.601,12.601,100000.0
2006-12-27 00:27:00,12.629,12.629,12.549,12.583,200000.0
2006-12-27 00:33:00,12.626,12.626,12.523,12.563,250000.0
2006-12-27 00:34:00,12.615,12.621,12.538,12.621,150000.0
2006-12-27 00:38:00,12.62,12.631,12.62,12.631,100000.0
2006-12-27 00:42:00,12.636,12.636,12.552,12.585,200000.0
2006-12-27 00:53:00,12.626,12.626,12.525,12.564,200000.0
2006-12-27 00:56:00,12.635,12.635,12.551,12.584,200000.0
2006-12-27 01:00:00,12.638,12.716,12.574,12.602,300000.0
2006-12-27 01:01:00,12.553,12.676,12.55,12.55,300000.0
2006-12-27 01:02:00,12.545,12.661,12.544,12.547,450000.0
2006-12-27 01:03:00,12.579,12.661,12.542,12.661,550000.0
2006-12-27 01:04:00,12.663,12.675,12.548,12.63,350000.0
2006-12-27 01:05:00,12.623,12.623,12.521,12.617,400000.0
2006-12-27 01:06:00,12.53,12.643,12.53,12.643,300000.0
2006-12-27 01:07:00,12.585,12.643,12.544,12.61,550000.0
2006-12-27 01:08:00,12.615,12.648,12.523,12.602,500000.0
2006-12-27 01:11:00,12.605,12.635,12.535,12.57,250000.0
2006-12-27 01:12:00,12.552,12.66,12.552,12.62,350000.0
2006-12-27 01:13:00,12.6,12.645,12.547,12.581,200000.0
2006-12-27 01:14:00,12.61,12.662,12.512,12.539,450000.0
2006-12-27 01:15:00,12.606,12.658,12.521,12.656,350000.0
2006-12-27 01:16:00,12.662,12.662,12.544,12.605,350000.0
2006-12-27 01:18:00,12.629,12.629,12.551,12.573,400000.0
2006-12-27 01:19:00,12.626,12.651,12.549,12.632,450000.0
2006-12-27 01:20:00,12.619,12.619,12.525,12.549,400000.0
2006-12-27 01:21:00,12.592,12.646,12.548,12.548,700000.0
2006-12-27 01:22:00,12.626,12.642,12.56,12.59,350000.0
2006-12-27 01:23:00,12.613,12.615,12.568,12.575,400000.0
2006-12-27 01:24:00,12.644,12.684,12.572,12.619,800000.0
2006-12-27 01:25:00,12.626,12.651,12.568,12.625,400000.0
2006-12-27 01:26:00,12.614,12.654,12.546,12.654,450000.0
2006-12-27 01:29:00,12.591,12.591,12.529,12.557,250000.0
2006-12-27 01:30:00,12.629,12.652,12.531,12.652,250000.0
2006-12-27 01:31:00,12.573,12.646,12.554,12.626,200000.0
2006-12-27 01:32:00,12.602,12.613,12.541,12.598,400000.0
2006-12-27 01:33:00,12.617,12.648,12.559,12.645,500000.0
2006-12-27 01:38:00,12.615,12.615,12.515,12.554,200000.0
2006-12-27 01:42:00,12.503,12.613,12.495,12.527,400000.0
2006-12-27 01:43:00,12.534,12.643,12.534,12.643,100000.0
2006-12-27 01:55:00,12.612,12.612,12.503,12.538,200000.0
2006-12-27 01:59:00,12.571,12.626,12.514,12.598,500000.0
2006-12-27 02:02:00,12.517,12.598,12.504,12.597,300000.0
2006-12-27 02:07:00,12.577,12.581,12.577,12.581,100000.0
2006-12-27 02:11:00,12.642,12.642,12.502,12.64,500000.0
2006-12-27 02:13:00,12.608,12.623,12.521,12.561,350000.0
2006-12-27 02:17:00,12.597,12.628,12.529,12.628,150000.0
2006-12-27 02:18:00,12.544,12.628,12.544,12.628,150000.0
2006-12-27 02:19:00,12.678,12.687,12.576,12.576,200000.0
2006-12-27 02:21:00,12.638,12.638,12.596,12.627,150000.0
2006-12-27 02:22:00,12.661,12.661,12.559,12.61,350000.0
2006-12-27 02:23:00,12.69,12.714,12.589,12.645,650000.0
2006-12-27 02:24:00,12.61,12.615,12.579,12.615,300000.0
2006-12-27 02:27:00,12.557,12.676,12.557,12.603,400000.0
2006-12-27 02:30:00,12.546,12.658,12.546,12.658,450000.0
2006-12-27 02:31:00,12.634,12.662,12.562,12.651,550000.0
2006-12-27 02:32:00,12.574,12.624,12.574,12.62,200000.0
2006-12-27 02:34:00,12.619,12.665,12.525,12.656,400000.0
2006-12-27 02:35:00,12.678,12.71,12.549,12.591,500000.0
2006-12-27 02:36:00,12.608,12.626,12.517,12.56,400000.0
2006-12-27 02:37:00,12.518,12.642,12.518,12.623,350000.0
2006-12-27 02:38:00,12.649,12.649,12.567,12.615,350000.0
2006-12-27 02:39:00,12.63,12.677,12.549,12.586,600000.0
2006-12-27 02:40:00,12.561,12.659,12.561,12.659,200000.0
2006-12-27 02:43:00,12.615,12.666,12.544,12.666,350000.0
2006-12-27 02:46:00,12.625,12.658,12.533,12.658,300000.0
2006-12-27 02:47:00,12.533,12.645,12.527,12.587,250000.0
2006-12-27 02:48:00,12.617,12.667,12.531,12.538,550000.0
2006-12-27 02:49:00,12.611,12.611,12.493,12.532,250000.0
2006-12-27 02:50:00,12.545,12.545,12.516,12.516,100000.0
2006-12-27 02:52:00,12.593,12.66,12.562,12.66,400000.0
2006-12-27 02:53:00,12.609,12.647,12.484,12.542,350000.0
2006-12-27 02:54:00,12.599,12.601,12.504,12.584,500000.0
2006-12-27 02:57:00,12.607,12.628,12.514,12.628,400000.0
2006-12-27 02:58:00,12.572,12.649,12.519,12.606,500000.0
2006-12-27 02:59:00,12.616,12.656,12.526,12.638,750000.0
2006-12-27 03:00:00,12.532,12.631,12.532,12.551,350000.0
2006-12-27 03:01:00,12.556,12.65,12.556,12.606,350000.0
2006-12-27 03:02:00,12.606,12.616,12.481,12.481,250000.0
2006-12-27 03:04:00,12.621,12.621,12.503,12.587,150000.0
2006-12-27 03:05:00,12.633,12.633,12.511,12.511,300000.0
2006-12-27 03:06:00,12.6,12.639,12.54,12.639,150000.0
2006-12-27 03:07:00,12.589,12.589,12.559,12.559,100000.0
2006-12-27 03:08:00,12.604,12.604,12.527,12.527,100000.0
2006-12-27 03:09:00,12.57,12.647,12.57,12.647,250000.0
2006-12-27 03:10:00,12.593,12.593,12.551,12.593,150000.0
2006-12-27 03:11:00,12.584,12.615,12.516,12.568,550000.0
2006-12-27 03:12:00,12.509,12.616,12.498,12.607,200000.0
2006-12-27 03:13:00,12.55,12.55,12.5,12.528,150000.0
2006-12-27 03:14:00,12.503,12.56,12.496,12.53,200000.0
2006-12-27 03:15:00,12.584,12.605,12.49,12.605,550000.0
2006-12-27 03:16:00,12.612,12.626,12.513,12.619,550000.0
2006-12-27 03:17:00,12.491,12.631,12.491,12.631,250000.0
2006-12-27 03:20:00,12.601,12.601,12.467,12.474,550000.0
2006-12-27 03:21:00,12.518,12.572,12.518,12.572,100000.0
2006-12-27 03:22:00,12.556,12.612,12.492,12.526,300000.0
2006-12-27 03:23:00,12.46,12.612,12.46,12.479,350000.0
2006-12-27 03:24:00,12.619,12.636,12.533,12.535,400000.0
2006-12-27 03:25:00,12.593,12.605,12.523,12.527,350000.0
2006-12-27 03:26:00,12.581,12.612,12.512,12.596,250000.0
2006-12-27 03:27:00,12.521,12.609,12.521,12.609,400000.0
2006-12-27 03:29:00,12.529,12.602,12.529,12.577,250000.0
2006-12-27 03:30:00,12.584,12.584,12.495,12.495,100000.0
2006-12-27 03:33:00,12.55,12.556,12.456,12.508,350000.0
2006-12-27 03:34:00,12.453,12.56,12.453,12.548,250000.0
2006-12-27 03:36:00,12.576,12.61,12.486,12.51,700000.0
2006-12-27 03:38:00,12.592,12.592,12.506,12.51,500000.0
2006-12-27 03:39:00,12.584,12.584,12.455,12.522,350000.0
2006-12-27 03:40:00,12.548,12.598,12.502,12.598,500000.0
2006-12-27 03:41:00,12.574,12.574,12.465,12.556,400000.0
2006-12-27 03:42:00,12.523,12.628,12.523,12.587,500000.0
2006-12-27 03:44:00,12.612,12.612,12.506,12.567,350000.0
2006-12-27 03:45:00,12.561,12.576,12.52,12.545,350000.0
2006-12-27 03:46:00,12.582,12.598,12.545,12.545,200000.0
2006-12-27 03:47:00,12.597,12.634,12.499,12.571,300000.0
2006-12-27 03:48:00,12.593,12.593,12.461,12.482,350000.0
2006-12-27 03:49:00,12.567,12.629,12.503,12.586,450000.0
2006-12-27 03:51:00,12.615,12.706,12.542,12.602,450000.0
2006-12-27 03:52:00,12.656,12.675,12.573,12.636,450000.0
2006-12-27 03:53:00,12.543,12.622,12.493,12.495,350000.0
2006-12-27 03:54:00,12.517,12.635,12.484,12.503,550000.0
2006-12-27 03:55:00,12.615,12.615,12.485,12.485,200000.0
2006-12-27 03:56:00,12.66,12.675,12.556,12.582,600000.0
2006-12-27 03:57:00,12.607,12.607,12.472,12.496,250000.0
2006-12-27 04:00:00,12.603,12.603,12.492,12.591,300000.0
2006-12-27 04:02:00,12.603,12.603,12.527,12.585,300000.0
2006-12-27 04:03:00,12.621,12.621,12.507,12.507,100000.0
2006-12-27 04:04:00,12.57,12.609,12.498,12.599,450000.0
2006-12-27 04:05:00,12.527,12.651,12.497,12.651,350000.0
2006-12-27 04:06:00,12.523,12.624,12.522,12.576,300000.0
2006-12-27 04:07:00,12.5,12.536,12.5,12.536,150000.0
2006-12-27 04:10:00,12.623,12.623,12.52,12.557,350000.0
2006-12-27 04:11:00,12.612,12.614,12.594,12.594,150000.0
2006-12-27 04:13:00,12.558,12.64,12.498,12.586,450000.0
2006-12-27 04:14:00,12.637,12.64,12.558,12.558,300000.0
2006-12-27 04:15:00,12.612,12.621,12.538,12.538,400000.0
2006-12-27 04:16:00,12.603,12.637,12.506,12.623,350000.0
2006-12-27 04:17:00,12.542,12.598,12.512,12.535,450000.0
2006-12-27 04:18:00,12.517,12.639,12.517,12.586,300000.0
2006-12-27 04:19:00,12.595,12.657,12.544,12.655,400000.0
2006-12-27 04:20:00,12.553,12.626,12.509,12.525,250000.0
2006-12-27 04:21:00,12.574,12.704,12.535,12.554,350000.0
2006-12-27 04:22:00,12.551,12.698,12.551,12.605,250000.0
2006-12-27 04:23:00,12.547,12.616,12.515,12.598,250000.0
2006-12-27 04:24:00,12.575,12.615,12.5,12.615,350000.0
2006-12-27 04:25:00,12.548,12.671,12.529,12.529,150000.0
2006-12-27 04:26:00,12.533,12.68,12.533,12.553,400000.0
2006-12-27 04:27:00,12.64,12.662,12.581,12.651,350000.0
2006-12-27 04:28:00,12.646,12.648,12.646,12.648,100000.0
2006-12-27 04:30:00,12.635,12.672,12.54,12.578,350000.0
2006-12-27 04:35:00,12.609,12.674,12.533,12.569,400000.0
2006-12-27 04:36:00,12.579,12.652,12.562,12.562,400000.0
2006-12-27 04:37:00,12.517,12.618,12.517,12.618,500000.0
2006-12-27 04:38:00,12.639,12.688,12.537,12.59,450000.0
2006-12-27 04:40:00,12.576,12.623,12.563,12.563,150000.0
2006-12-27 04:43:00,12.656,12.656,12.556,12.603,200000.0
2006-12-27 04:44:00,12.556,12.624,12.53,12.598,300000.0
2006-12-27 04:45:00,12.609,12.609,12.57,12.599,250000.0
2006-12-27 04:46:00,12.638,12.638,12.511,12.558,200000.0
2006-12-27 04:50:00,12.611,12.639,12.553,12.594,400000.0
2006-12-27 04:51:00,12.496,12.6,12.496,12.518,250000.0
2006-12-27 04:52:00,12.495,12.607,12.478,12.607,600000.0
2006-12-27 04:53:00,12.639,12.663,12.486,12.663,450000.0
2006-12-27 04:54:00,12.569,12.634,12.544,12.544,400000.0
2006-12-27 04:55:00,12.617,12.65,12.53,12.53,300000.0
2006-12-27 04:56:00,12.654,12.669,12.562,12.586,750000.0
2006-12-27 04:57:00,12.63,12.692,12.562,12.562,450000.0
2006-12-27 04:58:00,12.606,12.618,12.545,12.546,350000.0
2006-12-27 04:59:00,12.662,12.662,12.525,12.563,550000.0
2006-12-27 05:00:00,12.61,12.699,12.573,12.643,350000.0
2006-12-27 05:01:00,12.612,12.638,12.612,12.638,150000.0
2006-12-27 05:02:00,12.592,12.601,12.529,12.601,200000.0
2006-12-27 05:03:00,12.567,12.773,12.567,12.665,850000.0
2006-12-27 05:04:00,12.483,12.626,12.483,12.626,400000.0
2006-12-27 05:05:00,12.625,12.653,12.504,12.608,350000.0
2006-12-27 05:07:00,12.584,12.584,12.485,12.523,200000.0
2006-12-27 05:09:00,12.643,12.654,12.632,12.645,300000.0
2006-12-27 05:11:00,12.541,12.657,12.539,12.6,250000.0
2006-12-27 05:12:00,12.481,12.662,12.481,12.491,450000.0
2006-12-27 05:14:00,12.596,12.682,12.519,12.67,500000.0
2006-12-27 05:16:00,12.632,12.669,12.51,12.51,400000.0
2006-12-27 05:17:00,12.564,12.642,12.516,12.516,600000.0
2006-12-27 05:18:00,12.55,12.698,12.55,12.595,400000.0
2006-12-27 05:19:00,12.584,12.651,12.563,12.651,250000.0
2006-12-27 05:20:00,12.637,12.637,12.512,12.547,250000.0
2006-12-27 05:21:00,12.594,12.632,12.502,12.624,550000.0
2006-12-27 05:22:00,12.559,12.688,12.559,12.643,300000.0
2006-12-27 05:23:00,12.656,12.699,12.56,12.695,450000.0
2006-12-27 05:24:00,12.648,12.701,12.586,12.652,450000.0
2006-12-27 05:25:00,12.651,12.665,12.526,12.532,350000.0
2006-12-27 05:26:00,12.652,12.664,12.544,12.55,400000.0
2006-12-27 05:29:00,12.665,12.665,12.589,12.589,100000.0
2006-12-27 05:30:00,12.638,12.654,12.604,12.654,150000.0
2006-12-27 05:32:00,12.667,12.694,12.563,12.694,500000.0
2006-12-27 05:33:00,12.599,12.635,12.59,12.59,150000.0
2006-12-27 05:34:00,12.685,12.705,12.563,12.652,700000.0
2006-12-27 05:35:00,12.636,12.695,12.636,12.646,400000.0
2006-12-27 05:36:00,12.665,12.665,12.543,12.543,350000.0
2006-12-27 05:37:00,12.619,12.688,12.575,12.635,450000.0
2006-12-27 05:38:00,12.668,12.668,12.527,12.543,350000.0
2006-12-27 05:39:00,12.567,12.65,12.555,12.6,450000.0
2006-12-27 05:40:00,12.543,12.627,12.543,12.57,150000.0
2006-12-27 05:42:00,12.567,12.621,12.567,12.581,200000.0
2006-12-27 05:43:00,12.644,12.644,12.536,12.536,350000.0
2006-12-27 05:44:00,12.66,12.714,12.567,12.649,550000.0
2006-12-27 05:45:00,12.597,12.631,12.547,12.631,350000.0
2006-12-27 05:46:00,12.587,12.587,12.55,12.55,150000.0
2006-12-27 05:48:00,12.573,12.669,12.56,12.56,300000.0
2006-12-27 05:49:00,12.681,12.681,12.603,12.621,350000.0
2006-12-27 05:50:00,12.654,12.654,12.498,12.626,450000.0
2006-12-27 05:53:00,12.536,12.63,12.536,12.63,250000.0
2006-12-27 05:54:00,12.594,12.627,12.565,12.576,400000.0
2006-12-27 05:55:00,12.6,12.677,12.575,12.605,350000.0
2006-12-27 05:56:00,12.663,12.663,12.564,12.634,350000.0
2006-12-27 05:58:00,12.635,12.635,12.53,12.567,200000.0
2006-12-27 06:01:00,12.519,12.625,12.519,12.625,100000.0
2006-12-27 06:02:00,12.508,12.611,12.508,12.611,150000.0
2006-12-27 06:03:00,12.623,12.623,12.524,12.524,150000.0
2006-12-27 06:04:00,12.6,12.674,12.507,12.574,400000.0
2006-12-27 06:05:00,12.651,12.652,12.509,12.509,150000.0
2006-12-27 06:09:00,12.524,12.616,12.524,12.616,400000.0
2006-12-27 06:10:00,12.655,12.659,12.546,12.546,400000.0
2006-12-27 06:11:00,12.621,12.641,12.621,12.641,100000.0
2006-12-27 06:13:00,12.619,12.619,12.54,12.571,350000.0
2006-12-27 06:14:00,12.569,12.598,12.545,12.598,250000.0
2006-12-27 06:16:00,12.549,12.628,12.549,12.605,300000.0
2006-12-27 06:22:00,12.603,12.612,12.519,12.557,400000.0
2006-12-27 06:23:00,12.557,12.635,12.505,12.635,200000.0
2006-12-27 06:24:00,12.636,12.636,12.486,12.591,400000.0
2006-12-27 06:26:00,12.622,12.622,12.525,12.525,450000.0
2006-12-27 06:27:00,12.645,12.645,12.536,12.58,250000.0
2006-12-27 06:28:00,12.655,12.662,12.548,12.662,300000.0
2006-12-27 06:29:00,12.554,12.644,12.53,12.641,550000.0
2006-12-27 06:30:00,12.535,12.633,12.535,12.633,250000.0
2006-12-27 06:31:00,12.63,12.63,12.518,12.554,550000.0
2006-12-27 06:32:00,12.595,12.63,12.489,12.61,250000.0
2006-12-27 06:33:00,12.513,12.657,12.496,12.595,450000.0
2006-12-27 06:35:00,12.577,12.577,12.548,12.577,150000.0
2006-12-27 06:36:00,12.588,12.688,12.527,12.527,400000.0
2006-12-27 06:37:00,12.677,12.733,12.559,12.675,600000.0
2006-12-27 06:38:00,12.571,12.659,12.505,12.614,550000.0
2006-12-27 06:39:00,12.484,12.581,12.484,12.57,500000.0
2006-12-27 06:40:00,12.57,12.651,12.512,12.547,450000.0
2006-12-27 06:41:00,12.646,12.646,12.508,12.598,350000.0
2006-12-27 06:43:00,12.564,12.672,12.534,12.544,650000.0
2006-12-27 06:45:00,12.522,12.628,12.518,12.519,550000.0
2006-12-27 06:47:00,12.637,12.637,12.511,12.627,550000.0
2006-12-27 06:49:00,12.611,12.611,12.542,12.578,200000.0
2006-12-27 06:50:00,12.541,12.583,12.541,12.583,200000.0
2006-12-27 06:52:00,12.595,12.67,12.595,12.646,300000.0
2006-12-27 06:53:00,12.581,12.615,12.554,12.554,300000.0
2006-12-27 06:54:00,12.673,12.673,12.634,12.634,300000.0
2006-12-27 06:58:00,12.629,12.629,12.529,12.611,350000.0
2006-12-27 07:04:00,12.563,12.628,12.563,12.575,250000.0
2006-12-27 07:05:00,12.628,12.657,12.514,12.605,400000.0
2006-12-27 07:06:00,12.596,12.641,12.506,12.506,350000.0
2006-12-27 07:07:00,12.619,12.632,12.544,12.632,400000.0
2006-12-27 07:08:00,12.559,12.696,12.559,12.609,400000.0
2006-12-27 07:09:00,12.574,12.66,12.563,12.65,450000.0
2006-12-27 07:10:00,12.538,12.608,12.538,12.54,300000.0
2006-12-27 07:11:00,12.642,12.642,12.576,12.576,350000.0
2006-12-27 07:12:00,12.628,12.667,12.547,12.656,450000.0
2006-12-27 07:13:00,12.573,12.603,12.513,12.513,200000.0
2006-12-27 07:15:00,12.59,12.605,12.524,12.605,300000.0
2006-12-27 07:17:00,12.613,12.653,12.52,12.603,500000.0
2006-12-27 07:18:00,12.602,12.638,12.551,12.613,550000.0
2006-12-27 07:19:00,12.581,12.637,12.518,12.518,350000.0
2006-12-27 07:20:00,12.52,12.585,12.505,12.585,350000.0
2006-12-27 07:21:00,12.624,12.624,12.544,12.606,450000.0
2006-12-27 07:22:00,12.602,12.624,12.6,12.623,250000.0
2006-12-27 07:23:00,12.633,12.639,12.595,12.615,300000.0
2006-12-27 07:24:00,12.626,12.684,12.538,12.538,400000.0
2006-12-27 07:26:00,12.641,12.641,12.502,12.502,200000.0
2006-12-27 07:28:00,12.514,12.6,12.514,12.6,100000.0
2006-12-27 07:29:00,12.571,12.66,12.547,12.612,250000.0
2006-12-27 07:31:00,12.592,12.598,12.592,12.598,100000.0
2006-12-27 07:32:00,12.549,12.597,12.528,12.565,250000.0
2006-12-27 07:33:00,12.593,12.597,12.485,12.485,350000.0
2006-12-27 07:37:00,12.493,12.618,12.493,12.589,450000.0
2006-12-27 07:38:00,12.598,12.598,12.482,12.588,400000.0
2006-12-27 07:39:00,12.634,12.648,12.564,12.648,350000.0
2006-12-27 07:40:00,12.596,12.623,12.519,12.616,450000.0
2006-12-27 07:41:00,12.622,12.622,12.491,12.491,250000.0
2006-12-27 07:43:00,12.515,12.616,12.489,12.598,450000.0
2006-12-27 07:44:00,12.611,12.631,12.522,12.55,300000.0
2006-12-27 07:45:00,12.521,12.596,12.474,12.596,400000.0
2006-12-27 07:46:00,12.659,12.659,12.549,12.549,250000.0
2006-12-27 07:47:00,12.624,12.624,12.536,12.614,150000.0
2006-12-27 07:48:00,12.599,12.599,12.522,12.591,200000.0
2006-12-27 07:50:00,12.539,12.658,12.539,12.658,250000.0
2006-12-27 07:51:00,12.592,12.707,12.582,12.677,600000.0
2006-12-27 07:52:00,12.661,12.661,12.531,12.531,250000.0
2006-12-27 07:53:00,12.524,12.625,12.523,12.523,300000.0
2006-12-27 07:56:00,12.562,12.562,12.509,12.509,100000.0
2006-12-27 08:02:00,12.527,12.666,12.522,12.552,750000.0
2006-12-27 08:03:00,12.522,12.632,12.522,12.583,450000.0
2006-12-27 08:04:00,12.508,12.575,12.462,12.462,450000.0
2006-12-27 08:08:00,12.528,12.611,12.494,12.495,650000.0
2006-12-27 08:09:00,12.536,12.62,12.501,12.552,500000.0
2006-12-27 08:10:00,12.614,12.614,12.511,12.511,250000.0
2006-12-27 08:12:00,12.646,12.646,12.551,12.551,100000.0
2006-12-27 08:13:00,12.618,12.618,12.501,12.533,400000.0
2006-12-27 08:14:00,12.545,12.675,12.545,12.613,400000.0
2006-12-27 08:19:00,12.528,12.609,12.528,12.574,250000.0
2006-12-27 08:20:00,12.671,12.671,12.528,12.588,550000.0
2006-12-27 08:21:00,12.511,12.623,12.483,12.546,550000.0
2006-12-27 08:22:00,12.491,12.61,12.491,12.525,350000.0
2006-12-27 08:23:00,12.529,12.64,12.529,12.64,300000.0
2006-12-27 08:24:00,12.652,12.652,12.561,12.561,250000.0
2006-12-27 08:25:00,12.552,12.69,12.552,12.64,350000.0
2006-12-27 08:28:00,12.626,12.656,12.546,12.608,450000.0
2006-12-27 08:30:00,12.609,12.626,12.538,12.589,400000.0
2006-12-27 08:31:00,12.532,12.61,12.532,12.558,400000.0
2006-12-27 08:32:00,12.627,12.627,12.571,12.571,100000.0
2006-12-27 08:33:00,12.575,12.64,12.496,12.59,400000.0
2006-12-27 08:34:00,12.544,12.596,12.504,12.522,300000.0
2006-12-27 08:35:00,12.502,12.644,12.502,12.605,300000.0
2006-12-27 08:36:00,12.623,12.637,12.525,12.563,500000.0
2006-12-27 08:37:00,12.613,12.661,12.563,12.608,250000.0
2006-12-27 08:38:00,12.611,12.622,12.5,12.53,650000.0
2006-12-27 08:40:00,12.584,12.648,12.574,12.619,250000.0
2006-12-27 08:43:00,12.612,12.612,12.582,12.611,300000.0
2006-12-27 08:44:00,12.563,12.615,12.558,12.612,350000.0
2006-12-27 08:45:00,12.635,12.664,12.587,12.587,350000.0
2006-12-27 08:49:00,12.66,12.66,12.524,12.586,400000.0
2006-12-27 08:50:00,12.484,12.614,12.484,12.59,300000.0
2006-12-27 08:51:00,12.604,12.647,12.538,12.581,350000.0
2006-12-27 08:53:00,12.629,12.648,12.567,12.635,400000.0
2006-12-27 08:54:00,12.656,12.656,12.562,12.562,350000.0
2006-12-27 09:02:00,12.535,12.667,12.535,12.577,550000.0
2006-12-27 09:03:00,12.626,12.66,12.53,12.53,450000.0
2006-12-27 09:10:00,12.621,12.627,12.507,12.623,350000.0
2006-12-27 09:12:00,12.635,12.662,12.558,12.558,550000.0
2006-12-27 09:13:00,12.575,12.649,12.543,12.649,450000.0
2006-12-27 09:14:00,12.609,12.643,12.548,12.549,500000.0
2006-12-27 09:16:00,12.58,12.678,12.538,12.565,350000.0
2006-12-27 09:17:00,12.642,12.647,12.514,12.608,550000.0
2006-12-27 09:20:00,12.563,12.644,12.531,12.531,450000.0
2006-12-27 09:21:00,12.584,12.642,12.561,12.642,550000.0
2006-12-27 09:23:00,12.545,12.659,12.519,12.596,450000.0
2006-12-27 09:24:00,12.48,12.575,12.48,12.544,400000.0
2006-12-27 09:25:00,12.653,12.671,12.567,12.57,350000.0
2006-12-27 09:27:00,12.574,12.671,12.529,12.529,250000.0
2006-12-27 09:30:00,12.541,12.657,12.481,12.657,400000.0
2006-12-27 09:31:00,12.622,12.622,12.519,12.602,400000.0
2006-12-27 09:36:00,12.593,12.647,12.49,12.517,500000.0
2006-12-27 09:38:00,12.577,12.649,12.513,12.628,450000.0
2006-12-27 09:40:00,12.529,12.629,12.484,12.514,550000.0
2006-12-27 09:41:00,12.603,12.622,12.535,12.535,350000.0
2006-12-27 09:42:00,12.621,12.654,12.553,12.561,400000.0
2006-12-27 09:44:00,12.562,12.663,12.525,12.575,350000.0
2006-12-27 09:46:00,12.561,12.619,12.538,12.585,400000.0
2006-12-27 09:47:00,12.559,12.664,12.522,12.602,700000.0
2006-12-27 09:48:00,12.633,12.633,12.503,12.544,700000.0
2006-12-27 09:53:00,12.512,12.649,12.502,12.502,400000.0
2006-12-27 09:54:00,12.648,12.678,12.54,12.636,350000.0
2006-12-27 09:55:00,12.62,12.653,12.543,12.566,400000.0
2006-12-27 09:56:00,12.585,12.691,12.566,12.664,400000.0
2006-12-27 10:02:00,12.554,12.699,12.554,12.61,350000.0
2006-12-27 10:03:00,12.589,12.653,12.526,12.537,400000.0
2006-12-27 10:04:00,12.604,12.634,12.546,12.577,400000.0
2006-12-27 10:05:00,12.505,12.65,12.487,12.65,400000.0
2006-12-27 10:06:00,12.592,12.661,12.524,12.661,450000.0
2006-12-27 10:07:00,12.606,12.616,12.511,12.554,400000.0
2006-12-27 10:08:00,12.674,12.682,12.557,12.682,300000.0
2006-12-27 10:09:00,12.655,12.655,12.464,12.622,450000.0
2006-12-27 10:10:00,12.613,12.627,12.494,12.627,550000.0
2006-12-27 10:11:00,12.645,12.645,12.5,12.508,500000.0
2006-12-27 10:12:00,12.627,12.627,12.51,12.575,350000.0
2006-12-27 10:14:00,12.631,12.675,12.551,12.633,400000.0
2006-12-27 10:15:00,12.61,12.629,12.489,12.607,750000.0
2006-12-27 10:16:00,12.529,12.669,12.521,12.628,650000.0
2006-12-27 10:18:00,12.541,12.712,12.541,12.67,450000.0
2006-12-27 10:19:00,12.559,12.654,12.521,12.594,400000.0
2006-12-27 10:21:00,12.597,12.655,12.581,12.647,400000.0
2006-12-27 10:22:00,12.511,12.663,12.511,12.585,400000.0
2006-12-27 10:23:00,12.646,12.668,12.51,12.609,450000.0
2006-12-27 10:24:00,12.668,12.695,12.544,12.673,900000.0
2006-12-27 10:26:00,12.646,12.646,12.522,12.522,350000.0
2006-12-27 10:27:00,12.625,12.656,12.551,12.656,450000.0
2006-12-27 10:28:00,12.667,12.667,12.559,12.584,350000.0
2006-12-27 10:29:00,12.643,12.643,12.483,12.599,900000.0
2006-12-27 10:30:00,12.542,12.611,12.484,12.535,400000.0
2006-12-27 10:31:00,12.495,12.59,12.495,12.549,350000.0
2006-12-27 10:32:00,12.562,12.616,12.486,12.61,700000.0
2006-12-27 10:33:00,12.645,12.701,12.571,12.644,400000.0
2006-12-27 10:34:00,12.657,12.679,12.53,12.622,500000.0
2006-12-27 10:35:00,12.544,12.671,12.532,12.587,400000.0
2006-12-27 10:36:00,12.542,12.648,12.507,12.536,500000.0
2006-12-27 10:37:00,12.657,12.674,12.544,12.577,400000.0
2006-12-27 10:39:00,12.609,12.609,12.479,12.494,650000.0
2006-12-27 10:40:00,12.607,12.617,12.506,12.616,550000.0
2006-12-27 10:41:00,12.616,12.636,12.533,12.536,350000.0
2006-12-27 10:44:00,12.625,12.671,12.532,12.631,900000.0
2006-12-27 10:45:00,12.615,12.66,12.516,12.598,350000.0
2006-12-27 10:47:00,12.606,12.621,12.495,12.495,350000.0
2006-12-27 10:48:00,12.532,12.633,12.466,12.633,450000.0
2006-12-27 10:50:00,12.614,12.69,12.533,12.533,800000.0
2006-12-27 10:51:00,12.612,12.656,12.52,12.623,550000.0
2006-12-27 10:53:00,12.551,12.664,12.519,12.554,500000.0
2006-12-27 10:54:00,12.629,12.654,12.521,12.521,400000.0
2006-12-27 10:55:00,12.607,12.638,12.512,12.612,800000.0
2006-12-27 10:56:00,12.612,12.677,12.535,12.652,400000.0
2006-12-27 10:57:00,12.642,12.697,12.557,12.63,450000.0
2006-12-27 11:00:00,12.578,12.692,12.559,12.568,350000.0
2006-12-27 11:04:00,12.651,12.66,12.553,12.631,400000.0
2006-12-27 11:05:00,12.501,12.638,12.487,12.509,550000.0
2006-12-27 11:06:00,12.614,12.654,12.521,12.521,350000.0
2006-12-27 11:07:00,12.581,12.63,12.507,12.63,450000.0
2006-12-27 11:09:00,12.648,12.648,12.53,12.629,500000.0
2006-12-27 11:10:00,12.532,12.652,12.532,12.582,400000.0
2006-12-27 11:11:00,12.63,12.644,12.52,12.626,350000.0
2006-12-27 11:12:00,12.657,12.708,12.575,12.625,550000.0
2006-12-27 11:13:00,12.633,12.682,12.559,12.664,500000.0
2006-12-27 11:14:00,12.532,12.637,12.479,12.637,400000.0
2006-12-27 11:15:00,12.55,12.67,12.543,12.59,400000.0
2006-12-27 11:16:00,12.603,12.685,12.603,12.65,500000.0
2006-12-27 11:17:00,12.65,12.653,12.545,12.653,350000.0
2006-12-27 11:18:00,12.565,12.64,12.565,12.616,350000.0
2006-12-27 11:19:00,12.577,12.692,12.562,12.675,550000.0
2006-12-27 11:20:00,12.631,12.685,12.557,12.581,400000.0
2006-12-27 11:21:00,12.637,12.637,12.484,12.587,450000.0
2006-12-27 11:22:00,12.67,12.73,12.55,12.55,400000.0
2006-12-27 11:23:00,12.547,12.662,12.546,12.546,500000.0
2006-12-27 11:24:00,12.606,12.646,12.519,12.617,550000.0
2006-12-27 11:25:00,12.544,12.634,12.513,12.54,550000.0
2006-12-27 11:26:00,12.652,12.686,12.573,12.67,400000.0
2006-12-27 11:27:00,12.557,12.696,12.557,12.662,500000.0
2006-12-27 11:28:00,12.526,12.619,12.507,12.613,350000.0
2006-12-27 11:29:00,12.575,12.652,12.55,12.576,500000.0
2006-12-27 11:30:00,12.684,12.72,12.576,12.576,500000.0
2006-12-27 11:31:00,12.643,12.665,12.545,12.625,350000.0
2006-12-27 11:32:00,12.633,12.638,12.536,12.536,450000.0
2006-12-27 11:33:00,12.518,12.642,12.499,12.593,350000.0
2006-12-27 11:34:00,12.634,12.634,12.558,12.61,250000.0
2006-12-27 11:35:00,12.624,12.678,12.532,12.621,450000.0
2006-12-27 11:36:00,12.596,12.711,12.563,12.617,550000.0
2006-12-27 11:37:00,12.605,12.717,12.55,12.65,400000.0
2006-12-27 11:38:00,12.629,12.647,12.547,12.647,400000.0
2006-12-27 11:39:00,12.612,12.669,12.559,12.576,350000.0
2006-12-27 11:40:00,12.588,12.667,12.551,12.619,400000.0
2006-12-27 11:41:00,12.556,12.656,12.556,12.61,350000.0
2006-12-27 11:42:00,12.569,12.666,12.569,12.663,350000.0
2006-12-27 11:43:00,12.695,12.695,12.592,12.695,350000.0
2006-12-27 11:44:00,12.701,12.703,12.572,12.669,450000.0
2006-12-27 11:46:00,12.671,12.714,12.583,12.613,400000.0
2006-12-27 11:47:00,12.666,12.74,12.579,12.682,500000.0
2006-12-27 11:48:00,12.665,12.691,12.603,12.691,400000.0
2006-12-27 11:49:00,12.67,12.712,12.587,12.654,350000.0
2006-12-27 11:50:00,12.658,12.694,12.573,12.694,350000.0
2006-12-27 11:51:00,12.582,12.704,12.582,12.678,450000.0
2006-12-27 11:53:00,12.552,12.687,12.552,12.592,400000.0
2006-12-27 11:54:00,12.682,12.682,12.538,12.628,550000.0
2006-12-27 11:55:00,12.63,12.717,12.584,12.717,350000.0
2006-12-27 11:56:00,12.674,12.777,12.674,12.688,350000.0
2006-12-27 11:57:00,12.73,12.73,12.593,12.676,450000.0
2006-12-27 11:58:00,12.692,12.732,12.602,12.732,350000.0
2006-12-27 11:59:00,12.711,12.752,12.588,12.644,450000.0
2006-12-27 12:00:00,12.688,12.688,12.597,12.597,350000.0
2006-12-27 12:01:00,12.718,12.783,12.631,12.665,500000.0
2006-12-27 12:02:00,12.712,12.721,12.599,12.599,400000.0
2006-12-27 12:03:00,12.611,12.727,12.603,12.687,550000.0
2006-12-27 12:04:00,12.656,12.723,12.609,12.609,350000.0
2006-12-27 12:05:00,12.685,12.716,12.579,12.631,350000.0
2006-12-27 12:06:00,12.712,12.712,12.646,12.712,350000.0
2006-12-27 12:07:00,12.727,12.735,12.601,12.658,450000.0
2006-12-27 12:08:00,12.689,12.716,12.582,12.716,450000.0
2006-12-27 12:09:00,12.608,12.691,12.606,12.639,350000.0
2006-12-27 12:10:00,12.69,12.726,12.624,12.666,400000.0
2006-12-27 12:11:00,12.651,12.688,12.591,12.616,350000.0
2006-12-27 12:13:00,12.677,12.724,12.604,12.672,400000.0
2006-12-27 12:14:00,12.664,12.691,12.545,12.58,550000.0
2006-12-27 12:15:00,12.633,12.727,12.595,12.631,400000.0
2006-12-27 12:16:00,12.653,12.713,12.6,12.65,400000.0
2006-12-27 12:17:00,12.7,12.738,12.693,12.715,400000.0
2006-12-27 12:18:00,12.695,12.71,12.623,12.624,450000.0
2006-12-27 12:19:00,12.64,12.699,12.565,12.59,450000.0
2006-12-27 12:20:00,12.642,12.724,12.606,12.688,500000.0
2006-12-27 12:21:00,12.713,12.735,12.578,12.682,500000.0
2006-12-27 12:22:00,12.729,12.732,12.632,12.704,400000.0
2006-12-27 12:23:00,12.734,12.734,12.602,12.618,400000.0
2006-12-27 12:24:00,12.752,12.752,12.648,12.714,600000.0
2006-12-27 12:25:00,12.73,12.73,12.624,12.683,450000.0
2006-12-27 12:26:00,12.692,12.703,12.59,12.642,450000.0
2006-12-27 12:27:00,12.695,12.739,12.628,12.719,550000.0
2006-12-27 12:28:00,12.717,12.762,12.613,12.675,500000.0
2006-12-27 12:29:00,12.696,12.722,12.575,12.595,500000.0
2006-12-27 12:30:00,12.614,12.737,12.606,12.737,450000.0
2006-12-27 12:31:00,12.704,12.708,12.638,12.7,350000.0
2006-12-27 12:32:00,12.7,12.738,12.594,12.606,550000.0
2006-12-27 12:33:00,12.731,12.731,12.587,12.587,250000.0
2006-12-27 12:34:00,12.558,12.69,12.558,12.594,450000.0
2006-12-27 12:35:00,12.746,12.746,12.616,12.616,350000.0
2006-12-27 12:36:00,12.762,12.768,12.633,12.701,350000.0
2006-12-27 12:37:00,12.723,12.768,12.64,12.64,500000.0
2006-12-27 12:38:00,12.686,12.726,12.573,12.638,450000.0
2006-12-27 12:39:00,12.673,12.754,12.609,12.706,450000.0
2006-12-27 12:40:00,12.69,12.752,12.626,12.659,450000.0
2006-12-27 12:41:00,12.693,12.745,12.616,12.736,450000.0
2006-12-27 12:42:00,12.636,12.762,12.636,12.727,550000.0
2006-12-27 12:43:00,12.689,12.737,12.609,12.641,500000.0
2006-12-27 12:44:00,12.691,12.741,12.588,12.599,450000.0
2006-12-27 12:45:00,12.646,12.767,12.621,12.674,400000.0
2006-12-27 12:46:00,12.633,12.72,12.632,12.632,500000.0
2006-12-27 12:47:00,12.679,12.764,12.625,12.66,350000.0
2006-12-27 12:48:00,12.653,12.772,12.647,12.753,550000.0
2006-12-27 12:49:00,12.678,12.766,12.645,12.663,450000.0
2006-12-27 12:50:00,12.731,12.801,12.694,12.699,400000.0
2006-12-27 12:51:00,12.682,12.796,12.662,12.783,500000.0
2006-12-27 12:52:00,12.712,12.804,12.692,12.763,500000.0
2006-12-27 12:53:00,12.638,12.745,12.627,12.736,500000.0
2006-12-27 12:54:00,12.759,12.78,12.664,12.727,450000.0
2006-12-27 12:55:00,12.737,12.809,12.719,12.809,450000.0
2006-12-27 12:56:00,12.77,12.803,12.688,12.696,450000.0
2006-12-27 12:57:00,12.746,12.787,12.657,12.657,400000.0
2006-12-27 12:58:00,12.72,12.821,12.688,12.699,400000.0
2006-12-27 12:59:00,12.749,12.78,12.687,12.78,450000.0
2006-12-27 13:00:00,12.777,12.806,12.693,12.725,500000.0
2006-12-27 13:01:00,12.647,12.757,12.637,12.72,400000.0
2006-12-27 13:02:00,12.686,12.785,12.686,12.724,400000.0
2006-12-27 13:03:00,12.721,12.801,12.648,12.648,450000.0
2006-12-27 13:04:00,12.731,12.808,12.686,12.697,450000.0
2006-12-27 13:05:00,12.658,12.77,12.658,12.747,400000.0
2006-12-27 13:06:00,12.779,12.779,12.657,12.752,450000.0
2006-12-27 13:07:00,12.781,12.781,12.652,12.692,500000.0
2006-12-27 13:08:00,12.688,12.774,12.667,12.668,400000.0
2006-12-27 13:09:00,12.792,12.792,12.666,12.666,450000.0
2006-12-27 13:10:00,12.722,12.791,12.657,12.675,500000.0
2006-12-27 13:11:00,12.672,12.741,12.672,12.718,400000.0
2006-12-27 13:12:00,12.733,12.786,12.668,12.668,550000.0
2006-12-27 13:13:00,12.765,12.765,12.625,12.735,450000.0
2006-12-27 13:14:00,12.657,12.809,12.657,12.783,350000.0
2006-12-27 13:15:00,12.704,12.801,12.636,12.748,400000.0
2006-12-27 13:16:00,12.758,12.758,12.661,12.749,350000.0
2006-12-27 13:17:00,12.768,12.789,12.692,12.78,450000.0
2006-12-27 13:18:00,12.604,12.779,12.604,12.767,400000.0
2006-12-27 13:19:00,12.704,12.781,12.639,12.654,400000.0
2006-12-27 13:20:00,12.664,12.742,12.622,12.675,500000.0
2006-12-27 13:21:00,12.608,12.726,12.598,12.602,350000.0
2006-12-27 13:22:00,12.642,12.778,12.635,12.676,400000.0
2006-12-27 13:23:00,12.689,12.764,12.638,12.651,350000.0
2006-12-27 13:24:00,12.762,12.8,12.656,12.656,450000.0
2006-12-27 13:25:00,12.752,12.786,12.688,12.786,350000.0
2006-12-27 13:26:00,12.709,12.787,12.652,12.702,550000.0
2006-12-27 13:27:00,12.688,12.756,12.682,12.736,500000.0
2006-12-27 13:28:00,12.742,12.786,12.656,12.692,400000.0
2006-12-27 13:29:00,12.766,12.766,12.607,12.721,350000.0
2006-12-27 13:30:00,12.766,12.766,12.657,12.673,450000.0
2006-12-27 13:31:00,12.661,12.768,12.661,12.748,450000.0
2006-12-27 13:32:00,12.665,12.77,12.645,12.645,500000.0
2006-12-27 13:33:00,12.696,12.761,12.667,12.704,350000.0
2006-12-27 13:34:00,12.642,12.792,12.642,12.682,350000.0
2006-12-27 13:35:00,12.74,12.803,12.681,12.681,400000.0
2006-12-27 13:36:00,12.717,12.792,12.651,12.745,450000.0
2006-12-27 13:37:00,12.681,12.769,12.681,12.751,350000.0
2006-12-27 13:38:00,12.702,12.793,12.663,12.793,400000.0
2006-12-27 13:39:00,12.762,12.786,12.679,12.759,500000.0
2006-12-27 13:40:00,12.764,12.811,12.692,12.803,350000.0
2006-12-27 13:41:00,12.701,12.811,12.701,12.81,400000.0
2006-12-27 13:42:00,12.788,12.788,12.674,12.755,350000.0
2006-12-27 13:43:00,12.767,12.788,12.661,12.752,500000.0
2006-12-27 13:44:00,12.669,12.828,12.659,12.717,350000.0
2006-12-27 13:45:00,12.671,12.789,12.639,12.753,400000.0
2006-12-27 13:46:00,12.703,12.787,12.67,12.727,450000.0
2006-12-27 13:47:00,12.788,12.829,12.661,12.661,350000.0
2006-12-27 13:48:00,12.774,12.801,12.697,12.772,400000.0
2006-12-27 13:49:00,12.674,12.805,12.674,12.775,350000.0
2006-12-27 13:50:00,12.728,12.775,12.704,12.711,450000.0
2006-12-27 13:51:00,12.81,12.827,12.718,12.718,350000.0
2006-12-27 13:52:00,12.817,12.817,12.682,12.802,350000.0
2006-12-27 13:53:00,12.713,12.828,12.668,12.745,450000.0
2006-12-27 13:54:00,12.772,12.829,12.708,12.803,400000.0
2006-12-27 13:55:00,12.761,12.817,12.738,12.777,350000.0
2006-12-27 13:56:00,12.789,12.789,12.651,12.651,400000.0
2006-12-27 13:57:00,12.742,12.834,12.719,12.719,400000.0
2006-12-27 13:58:00,12.701,12.816,12.701,12.816,350000.0
2006-12-27 13:59:00,12.711,12.831,12.701,12.785,350000.0
2006-12-27 14:00:00,12.779,12.797,12.697,12.743,350000.0
2006-12-27 14:01:00,12.768,12.822,12.692,12.822,400000.0
2006-12-27 14:02:00,12.834,12.834,12.713,12.783,350000.0
2006-12-27 14:03:00,12.807,12.816,12.739,12.8,350000.0
2006-12-27 14:04:00,12.724,12.842,12.724,12.842,350000.0
2006-12-27 14:05:00,12.823,12.848,12.76,12.764,350000.0
2006-12-27 14:06:00,12.815,12.82,12.666,12.78,350000.0
2006-12-27 14:07:00,12.789,12.833,12.702,12.8,400000.0
2006-12-27 14:08:00,12.76,12.824,12.711,12.777,400000.0
2006-12-27 14:09:00,12.697,12.814,12.681,12.731,550000.0
2006-12-27 14:10:00,12.713,12.808,12.703,12.755,350000.0
2006-12-27 14:11:00,12.769,12.825,12.725,12.825,400000.0
2006-12-27 14:12:00,12.833,12.841,12.791,12.841,450000.0
2006-12-27 14:13:00,12.805,12.806,12.721,12.739,350000.0
2006-12-27 14:14:00,12.742,12.861,12.714,12.745,500000.0
2006-12-27 14:15:00,12.695,12.84,12.695,12.738,500000.0
2006-12-27 14:16:00,12.727,12.852,12.709,12.783,450000.0
2006-12-27 14:17:00,12.786,12.794,12.711,12.736,450000.0
2006-12-27 14:18:00,12.682,12.809,12.682,12.809,400000.0
2006-12-27 14:20:00,12.709,12.803,12.706,12.706,350000.0
2006-12-27 14:21:00,12.71,12.833,12.68,12.757,450000.0
2006-12-27 14:22:00,12.813,12.854,12.718,12.854,450000.0
2006-12-27 14:23:00,12.759,12.838,12.759,12.773,400000.0
2006-12-27 14:24:00,12.846,12.85,12.775,12.85,400000.0
2006-12-27 14:25:00,12.768,12.839,12.745,12.748,350000.0
2006-12-27 14:26:00,12.767,12.844,12.724,12.767,350000.0
2006-12-27 14:27:00,12.778,12.836,12.692,12.836,400000.0
2006-12-27 14:28:00,12.811,12.811,12.72,12.768,400000.0
2006-12-27 14:29:00,12.789,12.84,12.71,12.812,350000.0
2006-12-27 14:30:00,12.764,12.832,12.704,12.704,550000.0
2006-12-27 14:31:00,12.719,12.816,12.714,12.812,400000.0
2006-12-27 14:32:00,12.813,12.823,12.734,12.766,500000.0
2006-12-27 14:33:00,12.765,12.865,12.715,12.767,450000.0
2006-12-27 14:34:00,12.793,12.827,12.697,12.697,450000.0
2006-12-27 14:35:00,12.802,12.834,12.761,12.761,350000.0
2006-12-27 14:36:00,12.816,12.831,12.725,12.831,400000.0
2006-12-27 14:37:00,12.75,12.84,12.723,12.84,550000.0
2006-12-27 14:38:00,12.776,12.832,12.754,12.795,400000.0
2006-12-27 14:39:00,12.788,12.816,12.66,12.689,500000.0
2006-12-27 14:40:00,12.77,12.805,12.7,12.733,400000.0
2006-12-27 14:41:00,12.731,12.837,12.731,12.803,550000.0
2006-12-27 14:42:00,12.695,12.804,12.688,12.78,400000.0
2006-12-27 14:43:00,12.78,12.814,12.675,12.814,500000.0
2006-12-27 14:44:00,12.715,12.787,12.692,12.779,450000.0
2006-12-27 14:45:00,12.772,12.81,12.737,12.793,400000.0
2006-12-27 14:46:00,12.774,12.796,12.74,12.74,350000.0
2006-12-27 14:47:00,12.789,12.832,12.7,12.807,350000.0
2006-12-27 14:48:00,12.773,12.803,12.713,12.772,400000.0
2006-12-27 14:49:00,12.778,12.778,12.63,12.648,500000.0
2006-12-27 14:50:00,12.731,12.803,12.681,12.681,400000.0
2006-12-27 14:51:00,12.798,12.805,12.71,12.769,350000.0
2006-12-27 14:52:00,12.815,12.815,12.723,12.744,450000.0
2006-12-27 14:53:00,12.716,12.795,12.688,12.754,400000.0
2006-12-27 14:54:00,12.662,12.793,12.662,12.711,550000.0
2006-12-27 14:55:00,12.776,12.796,12.684,12.684,450000.0
2006-12-27 14:56:00,12.777,12.806,12.659,12.768,550000.0
2006-12-27 14:57:00,12.781,12.781,12.665,12.76,450000.0
2006-12-27 14:58:00,12.708,12.785,12.688,12.77,400000.0
2006-12-27 14:59:00,12.759,12.832,12.696,12.832,550000.0
2006-12-27 15:00:00,12.711,12.835,12.711,12.737,450000.0
2006-12-27 15:01:00,12.768,12.818,12.686,12.774,450000.0
2006-12-27 15:02:00,12.723,12.839,12.689,12.764,450000.0
2006-12-27 15:03:00,12.797,12.81,12.672,12.788,500000.0
2006-12-27 15:04:00,12.704,12.799,12.668,12.714,550000.0
2006-12-27 15:05:00,12.703,12.826,12.703,12.738,550000.0
2006-12-27 15:06:00,12.788,12.788,12.747,12.747,400000.0
2006-12-27 15:07:00,12.676,12.812,12.661,12.785,350000.0
2006-12-27 15:08:00,12.672,12.794,12.656,12.744,500000.0
2006-12-27 15:09:00,12.787,12.808,12.685,12.71,450000.0
2006-12-27 15:10:00,12.718,12.781,12.647,12.709,400000.0
2006-12-27 15:11:00,12.722,12.836,12.695,12.706,500000.0
2006-12-27 15:12:00,12.799,12.811,12.704,12.808,400000.0
2006-12-27 15:13:00,12.776,12.805,12.686,12.805,400000.0
2006-12-27 15:14:00,12.769,12.793,12.705,12.788,300000.0
2006-12-27 15:15:00,12.668,12.765,12.66,12.716,400000.0
2006-12-27 15:16:00,12.796,12.796,12.673,12.706,500000.0
2006-12-27 15:17:00,12.749,12.814,12.68,12.744,450000.0
2006-12-27 15:18:00,12.792,12.792,12.656,12.72,400000.0
2006-12-27 15:19:00,12.743,12.783,12.715,12.759,450000.0
2006-12-27 15:20:00,12.705,12.778,12.688,12.778,400000.0
2006-12-27 15:21:00,12.702,12.787,12.673,12.787,550000.0
2006-12-27 15:22:00,12.754,12.776,12.702,12.744,450000.0
2006-12-27 15:23:00,12.686,12.778,12.686,12.749,400000.0
2006-12-27 15:24:00,12.758,12.778,12.683,12.762,350000.0
2006-12-27 15:25:00,12.767,12.767,12.662,12.712,350000.0
2006-12-27 15:26:00,12.645,12.732,12.642,12.642,550000.0
2006-12-27 15:27:00,12.643,12.735,12.634,12.661,350000.0
2006-12-27 15:28:00,12.649,12.759,12.647,12.71,350000.0
2006-12-27 15:29:00,12.65,12.77,12.608,12.717,500000.0
2006-12-27 15:30:00,12.712,12.735,12.624,12.674,450000.0
2006-12-27 15:31:00,12.643,12.719,12.609,12.624,500000.0
2006-12-27 15:32:00,12.651,12.717,12.613,12.709,450000.0
2006-12-27 15:33:00,12.699,12.699,12.597,12.691,400000.0
2006-12-27 15:34:00,12.611,12.724,12.588,12.588,400000.0
2006-12-27 15:35:00,12.667,12.728,12.641,12.679,400000.0
2006-12-27 15:36:00,12.689,12.743,12.613,12.739,550000.0
2006-12-27 15:37:00,12.737,12.769,12.652,12.652,400000.0
2006-12-27 15:38:00,12.683,12.784,12.678,12.678,450000.0
2006-12-27 15:39:00,12.597,12.743,12.597,12.689,400000.0
2006-12-27 15:40:00,12.597,12.716,12.597,12.629,450000.0
2006-12-27 15:41:00,12.634,12.765,12.634,12.701,400000.0
2006-12-27 15:42:00,12.736,12.736,12.627,12.653,350000.0
2006-12-27 15:43:00,12.677,12.726,12.605,12.611,450000.0
2006-12-27 15:44:00,12.734,12.754,12.645,12.74,350000.0
2006-12-27 15:45:00,12.752,12.752,12.65,12.735,450000.0
2006-12-27 15:46:00,12.624,12.73,12.601,12.629,400000.0
2006-12-27 15:47:00,12.7,12.741,12.578,12.593,550000.0
2006-12-27 15:48:00,12.628,12.665,12.57,12.6,350000.0
2006-12-27 15:49:00,12.668,12.734,12.645,12.734,350000.0
2006-12-27 15:50:00,12.638,12.733,12.597,12.723,550000.0
2006-12-27 15:51:00,12.702,12.727,12.599,12.619,350000.0
2006-12-27 15:52:00,12.622,12.759,12.621,12.622,350000.0
2006-12-27 15:53:00,12.716,12.765,12.649,12.712,500000.0
2006-12-27 15:54:00,12.724,12.749,12.676,12.749,450000.0
2006-12-27 15:55:00,12.585,12.751,12.585,12.716,500000.0
2006-12-27 15:56:00,12.61,12.769,12.61,12.672,450000.0
2006-12-27 15:57:00,12.643,12.693,12.618,12.653,450000.0
2006-12-27 15:58:00,12.622,12.715,12.579,12.715,500000.0
2006-12-27 15:59:00,12.729,12.729,12.609,12.642,450000.0
2006-12-27 16:00:00,12.697,12.776,12.596,12.715,500000.0
2006-12-27 16:01:00,12.721,12.722,12.601,12.601,400000.0
2006-12-27 16:02:00,12.594,12.706,12.553,12.64,550000.0
2006-12-27 16:03:00,12.708,12.716,12.604,12.624,450000.0
2006-12-27 16:04:00,12.574,12.734,12.574,12.676,550000.0
2006-12-27 16:05:00,12.622,12.71,12.596,12.628,500000.0
2006-12-27 16:06:00,12.595,12.713,12.568,12.663,350000.0
2006-12-27 16:07:00,12.616,12.737,12.616,12.621,500000.0
2006-12-27 16:08:00,12.578,12.686,12.578,12.62,550000.0
2006-12-27 16:09:00,12.607,12.719,12.607,12.713,350000.0
2006-12-27 16:10:00,12.687,12.698,12.577,12.685,500000.0
2006-12-27 16:11:00,12.574,12.758,12.57,12.57,500000.0
2006-12-27 16:12:00,12.612,12.667,12.574,12.617,350000.0
2006-12-27 16:13:00,12.641,12.713,12.639,12.713,450000.0
2006-12-27 16:14:00,12.689,12.689,12.549,12.649,500000.0
2006-12-27 16:15:00,12.72,12.72,12.559,12.573,350000.0
2006-12-27 16:16:00,12.653,12.721,12.605,12.685,550000.0
2006-12-27 16:17:00,12.698,12.722,12.594,12.594,350000.0
2006-12-27 16:18:00,12.717,12.736,12.619,12.704,400000.0
2006-12-27 16:19:00,12.637,12.72,12.601,12.633,500000.0
2006-12-27 16:20:00,12.714,12.714,12.591,12.591,550000.0
2006-12-27 16:21:00,12.616,12.716,12.577,12.681,500000.0
2006-12-27 16:22:00,12.682,12.682,12.57,12.631,450000.0
2006-12-27 16:23:00,12.608,12.708,12.592,12.605,400000.0
2006-12-27 16:24:00,12.674,12.726,12.572,12.719,550000.0
2006-12-27 16:25:00,12.717,12.754,12.685,12.729,350000.0
2006-12-27 16:26:00,12.696,12.756,12.602,12.602,550000.0
2006-12-27 16:27:00,12.722,12.731,12.65,12.65,250000.0
2006-12-27 16:28:00,12.705,12.748,12.655,12.725,400000.0
2006-12-27 16:29:00,12.663,12.724,12.623,12.699,550000.0
2006-12-27 16:30:00,12.645,12.751,12.619,12.704,550000.0
2006-12-27 16:31:00,12.652,12.73,12.615,12.667,400000.0
2006-12-27 16:32:00,12.709,12.734,12.626,12.685,400000.0
2006-12-27 16:33:00,12.626,12.722,12.607,12.643,350000.0
2006-12-27 16:34:00,12.67,12.725,12.622,12.725,350000.0
2006-12-27 16:35:00,12.626,12.721,12.569,12.625,500000.0
2006-12-27 16:36:00,12.73,12.747,12.655,12.661,500000.0
2006-12-27 16:37:00,12.732,12.732,12.59,12.623,500000.0
2006-12-27 16:38:00,12.596,12.769,12.596,12.614,450000.0
2006-12-27 16:39:00,12.647,12.737,12.632,12.722,500000.0
2006-12-27 16:40:00,12.715,12.733,12.578,12.578,300000.0
2006-12-27 16:41:00,12.627,12.727,12.627,12.641,350000.0
2006-12-27 16:42:00,12.637,12.753,12.623,12.753,500000.0
2006-12-27 16:43:00,12.63,12.758,12.63,12.671,350000.0
2006-12-27 16:44:00,12.755,12.755,12.627,12.627,400000.0
2006-12-27 16:45:00,12.625,12.71,12.625,12.676,400000.0
2006-12-27 16:46:00,12.659,12.713,12.653,12.712,350000.0
2006-12-27 16:47:00,12.649,12.745,12.637,12.655,600000.0
2006-12-27 16:48:00,12.724,12.756,12.654,12.705,500000.0
2006-12-27 16:49:00,12.709,12.745,12.618,12.618,450000.0
2006-12-27 16:50:00,12.75,12.75,12.603,12.627,500000.0
2006-12-27 16:51:00,12.757,12.757,12.601,12.601,400000.0
2006-12-27 16:52:00,12.65,12.766,12.611,12.766,450000.0
2006-12-27 16:53:00,12.692,12.766,12.644,12.686,350000.0
2006-12-27 16:54:00,12.681,12.756,12.622,12.648,450000.0
2006-12-27 16:55:00,12.73,12.76,12.613,12.672,550000.0
2006-12-27 16:56:00,12.67,12.756,12.649,12.664,400000.0
2006-12-27 16:57:00,12.679,12.781,12.665,12.665,400000.0
2006-12-27 16:58:00,12.672,12.781,12.663,12.736,500000.0
2006-12-27 16:59:00,12.681,12.762,12.643,12.662,400000.0
2006-12-27 17:00:00,12.787,12.787,12.651,12.651,350000.0
2006-12-27 17:01:00,12.695,12.791,12.662,12.69,500000.0
2006-12-27 17:02:00,12.685,12.767,12.685,12.716,400000.0
2006-12-27 17:03:00,12.667,12.741,12.618,12.699,500000.0
2006-12-27 17:04:00,12.67,12.744,12.621,12.689,350000.0
2006-12-27 17:05:00,12.78,12.783,12.605,12.703,400000.0
2006-12-27 17:06:00,12.738,12.738,12.599,12.688,350000.0
2006-12-27 17:07:00,12.707,12.764,12.636,12.682,500000.0
2006-12-27 17:08:00,12.612,12.757,12.612,12.648,500000.0
2006-12-27 17:09:00,12.716,12.732,12.603,12.649,450000.0
2006-12-27 17:10:00,12.705,12.74,12.623,12.688,350000.0
2006-12-27 17:11:00,12.726,12.734,12.603,12.627,400000.0
2006-12-27 17:12:00,12.71,12.744,12.653,12.663,400000.0
2006-12-27 17:13:00,12.659,12.747,12.647,12.727,450000.0
2006-12-27 17:14:00,12.636,12.707,12.566,12.707,550000.0
2006-12-27 17:15:00,12.623,12.721,12.605,12.673,350000.0
2006-12-27 17:16:00,12.718,12.718,12.593,12.69,450000.0
2006-12-27 17:17:00,12.72,12.748,12.637,12.684,450000.0
2006-12-27 17:18:00,12.711,12.748,12.657,12.744,350000.0
2006-12-27 17:19:00,12.656,12.788,12.656,12.724,450000.0
2006-12-27 17:20:00,12.685,12.753,12.601,12.622,350000.0
2006-12-27 17:21:00,12.662,12.741,12.65,12.664,300000.0
2006-12-27 17:22:00,12.717,12.755,12.647,12.647,350000.0
2006-12-27 17:23:00,12.616,12.731,12.616,12.698,550000.0
2006-12-27 17:24:00,12.697,12.708,12.606,12.622,350000.0
2006-12-27 17:25:00,12.709,12.749,12.632,12.749,400000.0
2006-12-27 17:26:00,12.63,12.739,12.61,12.693,450000.0
2006-12-27 17:27:00,12.693,12.741,12.624,12.706,400000.0
2006-12-27 17:28:00,12.664,12.729,12.601,12.601,550000.0
2006-12-27 17:29:00,12.617,12.768,12.617,12.754,500000.0
2006-12-27 17:30:00,12.611,12.777,12.611,12.734,450000.0
2006-12-27 17:31:00,12.674,12.74,12.624,12.697,600000.0
2006-12-27 17:32:00,12.623,12.743,12.619,12.673,400000.0
2006-12-27 17:33:00,12.648,12.685,12.543,12.685,400000.0
2006-12-27 17:34:00,12.677,12.706,12.546,12.706,450000.0
2006-12-27 17:35:00,12.67,12.721,12.613,12.677,500000.0
2006-12-27 17:36:00,12.692,12.743,12.609,12.721,450000.0
2006-12-27 17:37:00,12.699,12.699,12.563,12.655,550000.0
2006-12-27 17:38:00,12.64,12.68,12.559,12.613,400000.0
2006-12-27 17:39:00,12.691,12.694,12.597,12.614,350000.0
2006-12-27 17:40:00,12.625,12.763,12.625,12.712,500000.0
2006-12-27 17:41:00,12.665,12.72,12.573,12.627,400000.0
2006-12-27 17:42:00,12.595,12.738,12.595,12.685,500000.0
2006-12-27 17:43:00,12.742,12.745,12.594,12.624,400000.0
2006-12-27 17:44:00,12.687,12.723,12.597,12.683,450000.0
2006-12-27 17:45:00,12.637,12.759,12.629,12.652,550000.0
2006-12-27 17:46:00,12.611,12.702,12.592,12.622,450000.0
2006-12-27 17:47:00,12.691,12.709,12.603,12.659,400000.0
2006-12-27 17:48:00,12.688,12.689,12.577,12.689,400000.0
2006-12-27 17:49:00,12.649,12.693,12.601,12.66,350000.0
2006-12-27 17:50:00,12.679,12.709,12.591,12.591,550000.0
2006-12-27 17:51:00,12.62,12.78,12.566,12.625,550000.0
2006-12-27 17:52:00,12.649,12.701,12.555,12.556,350000.0
2006-12-27 17:53:00,12.642,12.705,12.617,12.617,500000.0
2006-12-27 17:54:00,12.606,12.693,12.559,12.693,350000.0
2006-12-27 17:55:00,12.593,12.688,12.569,12.636,350000.0
2006-12-27 17:56:00,12.562,12.673,12.546,12.614,400000.0
2006-12-27 17:57:00,12.675,12.688,12.604,12.645,400000.0
2006-12-27 17:58:00,12.643,12.663,12.579,12.628,450000.0
2006-12-27 17:59:00,12.56,12.688,12.56,12.688,350000.0
2006-12-27 18:00:00,12.595,12.706,12.568,12.659,350000.0
2006-12-27 18:01:00,12.656,12.701,12.577,12.629,450000.0
2006-12-27 18:02:00,12.593,12.675,12.588,12.666,500000.0
2006-12-27 18:03:00,12.638,12.662,12.608,12.649,350000.0
2006-12-27 18:04:00,12.681,12.681,12.529,12.595,400000.0
2006-12-27 18:05:00,12.588,12.694,12.517,12.694,550000.0
2006-12-27 18:06:00,12.664,12.691,12.562,12.562,450000.0
2006-12-27 18:07:00,12.702,12.702,12.557,12.685,400000.0
2006-12-27 18:08:00,12.59,12.689,12.59,12.656,350000.0
2006-12-27 18:09:00,12.674,12.715,12.592,12.715,250000.0
2006-12-27 18:10:00,12.677,12.699,12.599,12.699,250000.0
2006-12-27 18:11:00,12.607,12.723,12.589,12.679,450000.0
2006-12-27 18:12:00,12.7,12.7,12.594,12.673,250000.0
2006-12-27 18:13:00,12.652,12.718,12.577,12.718,500000.0
2006-12-27 18:14:00,12.61,12.714,12.61,12.69,400000.0
2006-12-27 18:15:00,12.603,12.733,12.603,12.733,400000.0
2006-12-27 18:16:00,12.611,12.718,12.59,12.59,400000.0
2006-12-27 18:17:00,12.673,12.712,12.602,12.71,400000.0
2006-12-27 18:18:00,12.665,12.699,12.552,12.552,500000.0
2006-12-27 18:19:00,12.627,12.677,12.584,12.653,450000.0
2006-12-27 18:20:00,12.597,12.693,12.566,12.674,400000.0
2006-12-27 18:21:00,12.627,12.71,12.607,12.679,550000.0
2006-12-27 18:22:00,12.66,12.66,12.553,12.593,400000.0
2006-12-27 18:23:00,12.676,12.683,12.574,12.673,400000.0
2006-12-27 18:24:00,12.673,12.673,12.561,12.669,400000.0
2006-12-27 18:25:00,12.611,12.682,12.573,12.602,500000.0
2006-12-27 18:26:00,12.612,12.69,12.593,12.69,550000.0
2006-12-27 18:27:00,12.655,12.7,12.553,12.594,550000.0
2006-12-27 18:28:00,12.652,12.656,12.531,12.656,350000.0
2006-12-27 18:29:00,12.605,12.699,12.578,12.699,350000.0
2006-12-27 18:30:00,12.661,12.692,12.577,12.647,450000.0
2006-12-27 18:31:00,12.657,12.667,12.564,12.653,350000.0
2006-12-27 18:32:00,12.624,12.698,12.56,12.604,450000.0
2006-12-27 18:33:00,12.655,12.731,12.612,12.612,300000.0
2006-12-27 18:34:00,12.671,12.709,12.607,12.709,400000.0
2006-12-27 18:35:00,12.619,12.696,12.619,12.654,350000.0
2006-12-27 18:36:00,12.633,12.717,12.572,12.673,550000.0
2006-12-27 18:37:00,12.63,12.756,12.63,12.691,500000.0
2006-12-27 18:38:00,12.699,12.706,12.587,12.665,450000.0
2006-12-27 18:39:00,12.723,12.744,12.641,12.694,400000.0
2006-12-27 18:40:00,12.727,12.745,12.605,12.684,350000.0
2006-12-27 18:41:00,12.662,12.713,12.638,12.696,500000.0
2006-12-27 18:43:00,12.655,12.697,12.56,12.636,650000.0
2006-12-27 18:44:00,12.682,12.744,12.585,12.733,1150000.0
2006-12-27 18:45:00,12.668,12.753,12.638,12.695,600000.0
2006-12-27 18:46:00,12.674,12.714,12.544,12.579,650000.0
2006-12-27 18:47:00,12.618,12.714,12.571,12.686,650000.0
2006-12-27 18:48:00,12.751,12.76,12.653,12.653,350000.0
2006-12-27 18:49:00,12.706,12.745,12.665,12.745,350000.0
2006-12-27 18:50:00,12.624,12.747,12.624,12.71,350000.0
2006-12-27 18:51:00,12.694,12.735,12.632,12.647,750000.0
2006-12-27 18:52:00,12.692,12.764,12.626,12.733,950000.0
2006-12-27 18:53:00,12.688,12.71,12.639,12.705,550000.0
2006-12-27 18:54:00,12.709,12.762,12.639,12.639,550000.0
2006-12-27 18:55:00,12.634,12.748,12.621,12.621,600000.0
2006-12-27 18:56:00,12.66,12.734,12.63,12.723,400000.0
2006-12-27 18:57:00,12.699,12.699,12.551,12.678,900000.0
2006-12-27 18:58:00,12.65,12.76,12.585,12.604,650000.0
2006-12-27 18:59:00,12.614,12.731,12.614,12.67,750000.0
2006-12-27 19:00:00,12.681,12.773,12.633,12.705,700000.0
2006-12-27 19:01:00,12.581,12.688,12.581,12.652,700000.0
2006-12-27 19:02:00,12.674,12.735,12.582,12.724,950000.0
2006-12-27 19:03:00,12.633,12.73,12.614,12.684,700000.0
2006-12-27 19:04:00,12.68,12.707,12.602,12.622,400000.0
2006-12-27 19:05:00,12.631,12.723,12.561,12.682,550000.0
2006-12-27 19:06:00,12.689,12.712,12.577,12.71,700000.0
2006-12-27 19:07:00,12.639,12.754,12.611,12.658,750000.0
2006-12-27 19:08:00,12.72,12.732,12.581,12.587,900000.0
2006-12-27 19:09:00,12.596,12.77,12.596,12.666,700000.0
2006-12-27 19:10:00,12.674,12.674,12.564,12.617,450000.0
2006-12-27 19:11:00,12.681,12.694,12.573,12.605,450000.0
2006-12-27 19:12:00,12.646,12.698,12.58,12.58,550000.0
2006-12-27 19:13:00,12.633,12.71,12.571,12.571,900000.0
2006-12-27 19:14:00,12.592,12.682,12.564,12.682,650000.0
2006-12-27 19:15:00,12.633,12.749,12.633,12.712,800000.0
2006-12-27 19:16:00,12.694,12.694,12.56,12.653,550000.0
2006-12-27 19:17:00,12.607,12.714,12.561,12.628,550000.0
2006-12-27 19:18:00,12.731,12.757,12.628,12.718,600000.0
2006-12-27 19:19:00,12.703,12.736,12.615,12.718,700000.0
2006-12-27 19:20:00,12.626,12.69,12.582,12.65,400000.0
2006-12-27 19:21:00,12.614,12.687,12.569,12.681,450000.0
2006-12-27 19:22:00,12.61,12.695,12.571,12.695,700000.0
2006-12-27 19:23:00,12.715,12.723,12.612,12.612,550000.0
2006-12-27 19:24:00,12.667,12.708,12.6,12.708,400000.0
2006-12-27 19:25:00,12.734,12.734,12.616,12.71,500000.0
2006-12-27 19:26:00,12.7,12.736,12.613,12.663,550000.0
2006-12-27 19:27:00,12.708,12.742,12.633,12.692,550000.0
2006-12-27 19:28:00,12.667,12.676,12.58,12.639,400000.0
2006-12-27 19:29:00,12.719,12.746,12.645,12.645,300000.0
2006-12-27 19:30:00,12.725,12.725,12.584,12.61,450000.0
2006-12-27 19:31:00,12.651,12.692,12.606,12.647,300000.0
2006-12-27 19:32:00,12.645,12.736,12.614,12.656,900000.0
2006-12-27 19:33:00,12.641,12.701,12.619,12.647,450000.0
2006-12-27 19:34:00,12.697,12.712,12.577,12.688,350000.0
2006-12-27 19:35:00,12.639,12.714,12.599,12.714,450000.0
2006-12-27 19:36:00,12.652,12.696,12.601,12.63,500000.0
2006-12-27 19:37:00,12.704,12.732,12.638,12.708,400000.0
2006-12-27 19:38:00,12.698,12.698,12.639,12.675,300000.0
2006-12-27 19:39:00,12.668,12.744,12.632,12.744,400000.0
2006-12-27 19:40:00,12.721,12.734,12.584,12.676,400000.0
2006-12-27 19:41:00,12.6,12.696,12.6,12.637,250000.0
2006-12-27 19:42:00,12.72,12.721,12.579,12.614,250000.0
2006-12-27 19:43:00,12.722,12.741,12.68,12.74,300000.0
2006-12-27 19:44:00,12.653,12.736,12.629,12.688,550000.0
2006-12-27 19:45:00,12.608,12.735,12.608,12.735,400000.0
2006-12-27 19:46:00,12.636,12.729,12.631,12.714,450000.0
2006-12-27 19:47:00,12.648,12.717,12.598,12.598,400000.0
2006-12-27 19:48:00,12.668,12.749,12.651,12.749,250000.0
2006-12-27 19:49:00,12.622,12.739,12.622,12.678,450000.0
2006-12-27 19:50:00,12.664,12.76,12.664,12.725,250000.0
2006-12-27 19:51:00,12.71,12.724,12.576,12.639,500000.0
2006-12-27 19:52:00,12.669,12.751,12.627,12.697,850000.0
2006-12-27 19:53:00,12.603,12.722,12.586,12.722,600000.0
2006-12-27 19:54:00,12.723,12.733,12.608,12.664,350000.0
2006-12-27 19:55:00,12.592,12.72,12.589,12.683,650000.0
2006-12-27 19:56:00,12.648,12.725,12.574,12.638,350000.0
2006-12-27 19:57:00,12.576,12.721,12.576,12.632,500000.0
2006-12-27 19:58:00,12.722,12.76,12.646,12.664,500000.0
2006-12-27 19:59:00,12.626,12.726,12.626,12.696,350000.0
2006-12-27 20:00:00,12.696,12.735,12.633,12.735,550000.0
2006-12-27 20:01:00,12.699,12.718,12.627,12.716,350000.0
2006-12-27 20:02:00,12.635,12.732,12.632,12.724,350000.0
2006-12-27 20:03:00,12.62,12.729,12.62,12.717,350000.0
2006-12-27 20:04:00,12.576,12.74,12.576,12.679,700000.0
2006-12-27 20:05:00,12.756,12.78,12.605,12.726,900000.0
2006-12-27 20:06:00,12.705,12.719,12.624,12.656,500000.0
2006-12-27 20:07:00,12.723,12.723,12.618,12.69,550000.0
2006-12-27 20:08:00,12.74,12.752,12.601,12.601,450000.0
2006-12-27 20:09:00,12.726,12.758,12.638,12.663,550000.0
2006-12-27 20:10:00,12.65,12.729,12.611,12.611,500000.0
2006-12-27 20:11:00,12.612,12.713,12.612,12.635,400000.0
2006-12-27 20:12:00,12.641,12.707,12.619,12.619,250000.0
2006-12-27 20:13:00,12.749,12.749,12.636,12.717,350000.0
2006-12-27 20:14:00,12.669,12.753,12.633,12.663,350000.0
2006-12-27 20:15:00,12.689,12.735,12.601,12.645,500000.0
2006-12-27 20:16:00,12.622,12.743,12.579,12.739,600000.0
2006-12-27 20:17:00,12.67,12.723,12.617,12.714,400000.0
2006-12-27 20:18:00,12.691,12.712,12.625,12.712,400000.0
2006-12-27 20:19:00,12.707,12.729,12.607,12.675,600000.0
2006-12-27 20:20:00,12.598,12.735,12.572,12.595,650000.0
2006-12-27 20:21:00,12.626,12.724,12.626,12.67,350000.0
2006-12-27 20:22:00,12.708,12.708,12.641,12.691,400000.0
2006-12-27 20:23:00,12.637,12.79,12.637,12.765,650000.0
2006-12-27 20:24:00,12.774,12.808,12.692,12.768,350000.0
2006-12-27 20:25:00,12.755,12.779,12.631,12.71,600000.0
2006-12-27 20:26:00,12.715,12.768,12.642,12.685,400000.0
2006-12-27 20:27:00,12.764,12.764,12.608,12.729,900000.0
2006-12-27 20:28:00,12.714,12.777,12.658,12.739,500000.0
2006-12-27 20:29:00,12.789,12.789,12.652,12.705,350000.0
2006-12-27 20:30:00,12.691,12.783,12.675,12.783,300000.0
2006-12-27 20:31:00,12.729,12.754,12.65,12.666,400000.0
2006-12-27 20:33:00,12.692,12.751,12.659,12.744,400000.0
2006-12-27 20:34:00,12.697,12.75,12.606,12.75,350000.0
2006-12-27 20:35:00,12.658,12.734,12.644,12.719,450000.0
2006-12-27 20:36:00,12.646,12.762,12.607,12.666,400000.0
2006-12-27 20:37:00,12.721,12.746,12.626,12.636,450000.0
2006-12-27 20:39:00,12.71,12.803,12.639,12.738,550000.0
2006-12-27 20:40:00,12.679,12.789,12.65,12.775,350000.0
2006-12-27 20:41:00,12.727,12.783,12.693,12.721,350000.0
2006-12-27 20:42:00,12.752,12.78,12.723,12.766,250000.0
2006-12-27 20:43:00,12.767,12.767,12.589,12.632,700000.0
2006-12-27 20:44:00,12.776,12.805,12.652,12.766,650000.0
2006-12-27 20:45:00,12.665,12.78,12.634,12.738,700000.0
2006-12-27 20:46:00,12.668,12.76,12.668,12.76,400000.0
2006-12-27 20:49:00,12.74,12.74,12.66,12.694,200000.0
2006-12-27 20:51:00,12.726,12.734,12.703,12.734,200000.0
2006-12-27 20:53:00,12.667,12.789,12.667,12.748,450000.0
2006-12-27 20:54:00,12.742,12.756,12.706,12.706,300000.0
2006-12-27 20:55:00,12.765,12.809,12.656,12.775,600000.0
2006-12-27 20:56:00,12.705,12.746,12.625,12.734,400000.0
2006-12-27 20:57:00,12.743,12.786,12.639,12.738,400000.0
2006-12-27 20:58:00,12.637,12.701,12.637,12.672,400000.0
2006-12-27 20:59:00,12.671,12.756,12.662,12.704,550000.0
2006-12-27 21:00:00,12.761,12.761,12.659,12.727,300000.0
2006-12-27 21:02:00,12.729,12.779,12.678,12.772,400000.0
2006-12-27 21:03:00,12.751,12.751,12.651,12.704,450000.0
2006-12-27 21:04:00,12.729,12.766,12.673,12.766,400000.0
2006-12-27 21:05:00,12.658,12.78,12.658,12.669,350000.0
2006-12-27 21:06:00,12.681,12.76,12.655,12.655,650000.0
2006-12-27 21:07:00,12.678,12.7,12.593,12.662,400000.0
2006-12-27 21:09:00,12.715,12.715,12.623,12.659,200000.0
2006-12-27 21:11:00,12.729,12.736,12.636,12.717,400000.0
2006-12-27 21:12:00,12.64,12.736,12.64,12.716,200000.0
2006-12-27 21:13:00,12.729,12.729,12.717,12.717,100000.0
2006-12-27 21:15:00,12.721,12.721,12.605,12.668,350000.0
2006-12-27 21:16:00,12.715,12.757,12.704,12.704,250000.0
2006-12-27 21:17:00,12.657,12.704,12.623,12.679,550000.0
2006-12-27 21:18:00,12.684,12.76,12.625,12.67,500000.0
2006-12-27 21:19:00,12.662,12.718,12.602,12.718,400000.0
2006-12-27 21:20:00,12.699,12.699,12.617,12.617,150000.0
2006-12-27 21:21:00,12.73,12.73,12.613,12.711,150000.0
2006-12-27 21:23:00,12.634,12.725,12.634,12.669,350000.0
2006-12-27 21:24:00,12.756,12.756,12.666,12.745,200000.0
2006-12-27 21:25:00,12.684,12.769,12.613,12.705,600000.0
2006-12-27 21:26:00,12.645,12.761,12.645,12.743,300000.0
2006-12-27 21:27:00,12.679,12.735,12.632,12.735,350000.0
2006-12-27 21:28:00,12.731,12.749,12.698,12.698,350000.0
2006-12-27 21:29:00,12.657,12.765,12.657,12.687,350000.0
2006-12-27 21:30:00,12.75,12.762,12.643,12.753,500000.0
2006-12-27 21:31:00,12.687,12.737,12.667,12.705,250000.0
2006-12-27 21:32:00,12.636,12.727,12.611,12.703,400000.0
2006-12-27 21:33:00,12.713,12.76,12.706,12.76,150000.0
2006-12-27 21:34:00,12.687,12.73,12.651,12.73,300000.0
2006-12-27 21:36:00,12.739,12.739,12.641,12.641,450000.0
2006-12-27 21:37:00,12.611,12.749,12.611,12.706,300000.0
2006-12-27 21:39:00,12.741,12.755,12.663,12.728,300000.0
2006-12-27 21:40:00,12.73,12.759,12.657,12.692,550000.0
2006-12-27 21:41:00,12.746,12.749,12.614,12.614,400000.0
2006-12-27 21:42:00,12.711,12.745,12.602,12.745,350000.0
2006-12-27 21:43:00,12.664,12.749,12.617,12.749,450000.0
2006-12-27 21:47:00,12.697,12.719,12.623,12.623,200000.0
2006-12-27 21:48:00,12.63,12.713,12.615,12.631,500000.0
2006-12-27 21:49:00,12.694,12.787,12.651,12.751,800000.0
2006-12-27 21:51:00,12.652,12.761,12.612,12.666,650000.0
2006-12-27 21:54:00,12.724,12.724,12.641,12.673,200000.0
2006-12-27 21:57:00,12.675,12.729,12.644,12.679,250000.0
2006-12-27 21:58:00,12.701,12.705,12.701,12.705,100000.0
2006-12-27 21:59:00,12.643,12.734,12.643,12.695,400000.0
2006-12-27 22:00:00,12.653,12.707,12.595,12.631,300000.0
2006-12-27 22:02:00,12.61,12.735,12.599,12.636,450000.0
2006-12-27 22:03:00,12.665,12.739,12.603,12.719,350000.0
2006-12-27 22:04:00,12.648,12.762,12.648,12.762,300000.0
2006-12-27 22:05:00,12.714,12.714,12.623,12.626,350000.0
2006-12-27 22:06:00,12.677,12.786,12.656,12.656,450000.0
2006-12-27 22:07:00,12.699,12.753,12.624,12.753,400000.0
2006-12-27 22:10:00,12.716,12.716,12.611,12.647,200000.0
2006-12-27 22:14:00,12.672,12.732,12.623,12.656,350000.0
2006-12-27 22:16:00,12.743,12.743,12.603,12.689,650000.0
2006-12-27 22:17:00,12.757,12.76,12.68,12.68,250000.0
2006-12-27 22:18:00,12.712,12.726,12.648,12.653,200000.0
2006-12-27 22:19:00,12.675,12.744,12.609,12.643,550000.0
2006-12-27 22:20:00,12.743,12.743,12.631,12.684,400000.0
2006-12-27 22:21:00,12.746,12.746,12.634,12.714,450000.0
2006-12-27 22:22:00,12.629,12.699,12.578,12.699,250000.0
2006-12-27 22:24:00,12.699,12.699,12.581,12.643,500000.0
2006-12-27 22:25:00,12.702,12.74,12.589,12.656,400000.0
2006-12-27 22:26:00,12.683,12.737,12.607,12.687,400000.0
2006-12-27 22:27:00,12.722,12.754,12.641,12.752,300000.0
2006-12-27 22:29:00,12.693,12.756,12.637,12.735,600000.0
2006-12-27 22:30:00,12.699,12.725,12.634,12.638,350000.0
2006-12-27 22:31:00,12.684,12.761,12.639,12.639,250000.0
2006-12-27 22:32:00,12.608,12.722,12.608,12.653,500000.0
2006-12-27 22:34:00,12.684,12.739,12.667,12.703,300000.0
2006-12-27 22:35:00,12.69,12.703,12.615,12.702,400000.0
2006-12-27 22:36:00,12.609,12.714,12.608,12.71,550000.0
2006-12-27 22:37:00,12.75,12.75,12.693,12.745,350000.0
2006-12-27 22:38:00,12.75,12.782,12.65,12.734,300000.0
2006-12-27 22:39:00,12.732,12.732,12.579,12.724,350000.0
2006-12-27 22:40:00,12.733,12.733,12.595,12.678,450000.0
2006-12-27 22:43:00,12.632,12.725,12.632,12.681,200000.0
2006-12-27 22:44:00,12.764,12.806,12.677,12.75,350000.0
2006-12-27 22:45:00,12.748,12.748,12.624,12.624,200000.0
2006-12-27 22:46:00,12.635,12.679,12.635,12.679,150000.0
2006-12-27 22:51:00,12.694,12.731,12.668,12.719,300000.0
2006-12-27 22:52:00,12.737,12.797,12.64,12.64,550000.0
2006-12-27 22:53:00,12.767,12.771,12.642,12.771,550000.0
2006-12-27 22:55:00,12.754,12.754,12.627,12.706,300000.0
2006-12-27 22:56:00,12.656,12.756,12.642,12.673,600000.0
2006-12-27 22:57:00,12.647,12.766,12.647,12.674,350000.0
2006-12-27 22:58:00,12.682,12.748,12.632,12.688,250000.0
2006-12-27 23:04:00,12.757,12.757,12.643,12.707,500000.0
2006-12-27 23:05:00,12.669,12.786,12.669,12.693,350000.0
2006-12-27 23:08:00,12.763,12.763,12.695,12.703,300000.0
2006-12-27 23:09:00,12.693,12.693,12.691,12.691,100000.0
2006-12-27 23:12:00,12.739,12.739,12.608,12.724,600000.0
2006-12-27 23:14:00,12.74,12.74,12.624,12.707,350000.0
2006-12-27 23:15:00,12.623,12.745,12.606,12.722,500000.0
2006-12-27 23:16:00,12.691,12.71,12.672,12.672,200000.0
2006-12-27 23:17:00,12.738,12.738,12.625,12.681,300000.0
2006-12-27 23:18:00,12.646,12.725,12.593,12.656,550000.0
2006-12-27 23:19:00,12.651,12.722,12.579,12.69,500000.0
2006-12-27 23:22:00,12.721,12.721,12.641,12.641,250000.0
2006-12-27 23:23:00,12.719,12.719,12.628,12.628,100000.0
2006-12-27 23:26:00,12.684,12.809,12.644,12.644,700000.0
2006-12-27 23:27:00,12.765,12.765,12.639,12.731,550000.0
2006-12-27 23:28:00,12.708,12.749,12.701,12.72,300000.0
2006-12-27 23:29:00,12.682,12.749,12.676,12.749,350000.0
2006-12-27 23:30:00,12.697,12.748,12.697,12.723,250000.0
2006-12-27 23:31:00,12.72,12.728,12.619,12.679,350000.0
2006-12-27 23:33:00,12.755,12.755,12.721,12.721,300000.0
2006-12-27 23:35:00,12.681,12.733,12.626,12.673,500000.0
2006-12-27 23:36:00,12.683,12.774,12.621,12.708,300000.0
2006-12-27 23:37:00,12.714,12.714,12.591,12.696,700000.0
2006-12-27 23:39:00,12.668,12.744,12.668,12.744,300000.0
2006-12-27 23:40:00,12.671,12.735,12.642,12.642,300000.0
2006-12-27 23:41:00,12.755,12.755,12.721,12.721,300000.0
2006-12-27 23:42:00,12.681,12.738,12.68,12.738,400000.0
2006-12-27 23:46:00,12.696,12.734,12.61,12.716,350000.0
2006-12-27 23:47:00,12.69,12.719,12.654,12.716,400000.0
2006-12-27 23:51:00,12.716,12.751,12.623,12.667,550000.0
2006-12-27 23:53:00,12.728,12.728,12.644,12.672,250000.0
2006-12-27 23:54:00,12.747,12.747,12.613,12.624,350000.0
2006-12-27 23:55:00,12.703,12.732,12.603,12.696,700000.0
2006-12-27 23:57:00,12.719,12.719,12.639,12.673,200000.0
2006-12-27 23:58:00,12.632,12.637,12.621,12.621,150000.0
2006-12-27 23:59:00,12.631,12.711,12.631,12.704,300000.0
2006-12-28 00:00:00,12.77,12.88,12.74,12.84,600000.0
2006-12-28 00:01:00,12.774,12.774,12.635,12.726,600000.0
2006-12-28 00:11:00,12.707,12.725,12.647,12.702,450000.0
2006-12-28 00:12:00,12.659,12.815,12.659,12.741,500000.0
2006-12-28 00:14:00,12.648,12.741,12.6,12.606,300000.0
2006-12-28 00:15:00,12.684,12.721,12.633,12.662,350000.0
2006-12-28 00:33:00,12.694,12.694,12.594,12.633,200000.0
2006-12-28 00:49:00,12.681,12.683,12.681,12.683,100000.0
2006-12-28 00:52:00,12.675,12.706,12.616,12.694,450000.0
2006-12-28 00:53:00,12.682,12.726,12.616,12.648,350000.0
2006-12-28 01:05:00,12.708,12.708,12.633,12.664,250000.0
2006-12-28 01:06:00,12.694,12.694,12.616,12.616,100000.0
2006-12-28 01:08:00,12.724,12.731,12.724,12.731,100000.0
2006-12-28 01:09:00,12.709,12.737,12.706,12.726,200000.0
2006-12-28 01:12:00,12.683,12.754,12.63,12.729,450000.0
2006-12-28 01:20:00,12.751,12.751,12.613,12.653,250000.0
2006-12-28 01:39:00,12.718,12.766,12.674,12.683,350000.0
2006-12-28 01:40:00,12.749,12.749,12.618,12.691,250000.0
2006-12-28 01:41:00,12.706,12.773,12.638,12.65,350000.0
2006-12-28 01:46:00,12.621,12.728,12.621,12.728,150000.0
2006-12-28 01:52:00,12.724,12.724,12.624,12.663,200000.0
2006-12-28 01:55:00,12.729,12.734,12.636,12.719,400000.0
2006-12-28 01:57:00,12.655,12.733,12.637,12.68,400000.0
2006-12-28 01:58:00,12.705,12.705,12.633,12.633,200000.0
2006-12-28 01:59:00,12.616,12.719,12.605,12.693,500000.0
2006-12-28 02:02:00,12.609,12.69,12.595,12.69,300000.0
2006-12-28 02:03:00,12.644,12.765,12.644,12.765,100000.0
2006-12-28 02:04:00,12.728,12.728,12.641,12.641,150000.0
2006-12-28 02:05:00,12.768,12.768,12.656,12.728,200000.0
2006-12-28 02:08:00,12.734,12.749,12.624,12.727,650000.0
2006-12-28 02:09:00,12.639,12.774,12.639,12.725,650000.0
2006-12-28 02:10:00,12.731,12.736,12.658,12.658,150000.0
2006-12-28 02:11:00,12.627,12.735,12.627,12.735,300000.0
2006-12-28 02:12:00,12.649,12.774,12.648,12.774,500000.0
2006-12-28 02:13:00,12.72,12.767,12.637,12.656,350000.0
2006-12-28 02:15:00,12.689,12.774,12.664,12.774,600000.0
2006-12-28 02:18:00,12.763,12.774,12.65,12.771,350000.0
2006-12-28 02:19:00,12.796,12.828,12.679,12.686,300000.0
2006-12-28 02:22:00,12.726,12.726,12.706,12.706,100000.0
2006-12-28 02:23:00,12.755,12.755,12.633,12.701,350000.0
2006-12-28 02:24:00,12.723,12.763,12.648,12.729,450000.0
2006-12-28 02:25:00,12.644,12.749,12.616,12.696,450000.0
2006-12-28 02:26:00,12.653,12.758,12.653,12.725,550000.0
2006-12-28 02:33:00,12.701,12.756,12.654,12.7,700000.0
2006-12-28 02:35:00,12.627,12.785,12.627,12.762,650000.0
2006-12-28 02:36:00,12.74,12.782,12.666,12.743,700000.0
2006-12-28 02:39:00,12.774,12.78,12.666,12.672,550000.0
2006-12-28 02:40:00,12.705,12.775,12.653,12.775,300000.0
2006-12-28 02:41:00,12.704,12.776,12.656,12.765,400000.0
2006-12-28 02:43:00,12.739,12.763,12.657,12.763,350000.0
2006-12-28 02:44:00,12.655,12.758,12.655,12.712,150000.0
2006-12-28 02:48:00,12.654,12.735,12.633,12.664,500000.0
2006-12-28 02:49:00,12.749,12.755,12.655,12.746,400000.0
2006-12-28 02:51:00,12.684,12.761,12.616,12.677,350000.0
2006-12-28 02:53:00,12.682,12.73,12.667,12.729,350000.0
2006-12-28 02:54:00,12.766,12.766,12.666,12.666,200000.0
2006-12-28 02:55:00,12.645,12.764,12.618,12.764,350000.0
2006-12-28 02:58:00,12.705,12.767,12.703,12.767,250000.0
2006-12-28 02:59:00,12.725,12.773,12.651,12.687,600000.0
2006-12-28 03:00:00,12.725,12.762,12.626,12.626,550000.0
2006-12-28 03:01:00,12.749,12.749,12.643,12.737,250000.0
2006-12-28 03:02:00,12.692,12.758,12.636,12.672,500000.0
2006-12-28 03:03:00,12.694,12.731,12.62,12.713,400000.0
2006-12-28 03:04:00,12.699,12.793,12.644,12.688,500000.0
2006-12-28 03:05:00,12.75,12.75,12.666,12.722,400000.0
2006-12-28 03:07:00,12.699,12.785,12.648,12.689,500000.0
2006-12-28 03:08:00,12.646,12.743,12.637,12.72,300000.0
2006-12-28 03:11:00,12.728,12.783,12.682,12.744,500000.0
2006-12-28 03:13:00,12.726,12.726,12.626,12.664,200000.0
2006-12-28 03:21:00,12.695,12.716,12.623,12.668,350000.0
2006-12-28 03:23:00,12.73,12.73,12.651,12.683,200000.0
2006-12-28 03:28:00,12.661,12.667,12.661,12.667,100000.0
2006-12-28 03:30:00,12.761,12.761,12.668,12.668,100000.0
2006-12-28 03:31:00,12.661,12.738,12.654,12.724,250000.0
2006-12-28 03:32:00,12.739,12.754,12.689,12.74,300000.0
2006-12-28 03:33:00,12.736,12.743,12.638,12.687,350000.0
2006-12-28 03:37:00,12.728,12.74,12.644,12.74,500000.0
2006-12-28 03:38:00,12.683,12.736,12.639,12.719,400000.0
2006-12-28 03:43:00,12.75,12.75,12.583,12.63,250000.0
2006-12-28 03:44:00,12.772,12.772,12.709,12.763,150000.0
2006-12-28 03:47:00,12.658,12.754,12.631,12.71,400000.0
2006-12-28 03:48:00,12.721,12.721,12.614,12.614,300000.0
2006-12-28 03:54:00,12.715,12.715,12.623,12.659,200000.0
2006-12-28 04:01:00,12.7,12.728,12.651,12.684,350000.0
2006-12-28 04:09:00,12.74,12.74,12.656,12.691,250000.0
2006-12-28 04:10:00,12.737,12.737,12.687,12.687,100000.0
2006-12-28 04:11:00,12.637,12.732,12.629,12.725,300000.0
2006-12-28 04:13:00,12.727,12.773,12.684,12.684,300000.0
2006-12-28 04:14:00,12.71,12.722,12.71,12.722,100000.0
2006-12-28 04:15:00,12.736,12.749,12.639,12.668,350000.0
2006-12-28 04:17:00,12.718,12.718,12.618,12.655,250000.0
2006-12-28 04:18:00,12.626,12.656,12.626,12.651,150000.0
2006-12-28 04:21:00,12.746,12.774,12.656,12.684,550000.0
2006-12-28 04:22:00,12.687,12.733,12.633,12.633,300000.0
2006-12-28 04:23:00,12.674,12.743,12.629,12.733,250000.0
2006-12-28 04:24:00,12.662,12.73,12.627,12.683,350000.0
2006-12-28 04:25:00,12.771,12.819,12.652,12.693,550000.0
2006-12-28 04:26:00,12.7,12.752,12.598,12.65,300000.0
2006-12-28 04:27:00,12.716,12.716,12.622,12.628,350000.0
2006-12-28 04:28:00,12.596,12.747,12.596,12.625,500000.0
2006-12-28 04:29:00,12.71,12.773,12.642,12.644,550000.0
2006-12-28 04:30:00,12.762,12.764,12.623,12.737,550000.0
2006-12-28 04:35:00,12.723,12.75,12.631,12.678,300000.0
2006-12-28 04:37:00,12.737,12.737,12.653,12.685,200000.0
2006-12-28 04:38:00,12.639,12.71,12.639,12.71,100000.0
2006-12-28 04:41:00,12.737,12.737,12.668,12.706,200000.0
2006-12-28 04:48:00,12.743,12.743,12.606,12.657,400000.0
2006-12-28 04:55:00,12.665,12.758,12.625,12.737,400000.0
2006-12-28 04:57:00,12.687,12.734,12.634,12.708,450000.0
2006-12-28 04:58:00,12.667,12.767,12.61,12.68,500000.0
2006-12-28 05:00:00,12.679,12.727,12.644,12.727,200000.0
2006-12-28 05:02:00,12.676,12.787,12.644,12.644,450000.0
2006-12-28 05:03:00,12.608,12.727,12.608,12.716,600000.0
2006-12-28 05:04:00,12.644,12.693,12.616,12.616,250000.0
2006-12-28 05:06:00,12.706,12.706,12.606,12.644,200000.0
2006-12-28 05:07:00,12.597,12.69,12.597,12.69,200000.0
2006-12-28 05:16:00,12.738,12.758,12.654,12.676,400000.0
2006-12-28 05:19:00,12.74,12.74,12.606,12.737,600000.0
2006-12-28 05:22:00,12.639,12.74,12.639,12.733,350000.0
2006-12-28 05:24:00,12.706,12.706,12.606,12.644,200000.0
2006-12-28 05:28:00,12.691,12.709,12.691,12.709,100000.0
2006-12-28 05:41:00,12.71,12.751,12.66,12.751,150000.0
2006-12-28 05:42:00,12.679,12.693,12.656,12.656,150000.0
2006-12-28 05:46:00,12.704,12.754,12.65,12.683,400000.0
2006-12-28 05:49:00,12.68,12.68,12.637,12.637,200000.0
2006-12-28 05:50:00,12.715,12.739,12.63,12.666,250000.0
2006-12-28 05:51:00,12.669,12.726,12.666,12.723,500000.0
2006-12-28 05:57:00,12.676,12.703,12.624,12.703,200000.0
2006-12-28 05:59:00,12.578,12.675,12.577,12.675,400000.0
2006-12-28 06:01:00,12.705,12.705,12.626,12.661,200000.0
2006-12-28 06:03:00,12.7,12.7,12.608,12.608,150000.0
2006-12-28 06:05:00,12.749,12.767,12.632,12.632,150000.0
2006-12-28 06:06:00,12.673,12.737,12.638,12.638,250000.0
2006-12-28 06:07:00,12.65,12.709,12.647,12.647,200000.0
2006-12-28 06:08:00,12.71,12.719,12.605,12.716,400000.0
2006-12-28 06:09:00,12.722,12.733,12.651,12.733,200000.0
2006-12-28 06:10:00,12.736,12.736,12.729,12.729,150000.0
2006-12-28 06:19:00,12.737,12.737,12.653,12.685,200000.0
2006-12-28 06:21:00,12.697,12.768,12.697,12.768,200000.0
2006-12-28 06:30:00,12.648,12.778,12.647,12.719,300000.0
2006-12-28 06:31:00,12.708,12.759,12.605,12.644,750000.0
2006-12-28 06:32:00,12.694,12.694,12.57,12.609,400000.0
2006-12-28 06:36:00,12.601,12.688,12.6,12.62,400000.0
2006-12-28 06:39:00,12.745,12.758,12.648,12.648,350000.0
2006-12-28 06:40:00,12.679,12.743,12.646,12.646,700000.0
2006-12-28 06:42:00,12.714,12.719,12.663,12.696,300000.0
2006-12-28 06:43:00,12.679,12.685,12.649,12.685,150000.0
2006-12-28 06:44:00,12.692,12.699,12.651,12.668,200000.0
2006-12-28 06:48:00,12.726,12.726,12.642,12.675,200000.0
2006-12-28 06:49:00,12.662,12.662,12.656,12.656,100000.0
2006-12-28 06:51:00,12.729,12.729,12.609,12.609,350000.0
2006-12-28 06:52:00,12.736,12.736,12.609,12.702,500000.0
2006-12-28 06:53:00,12.658,12.725,12.633,12.64,450000.0
2006-12-28 06:54:00,12.742,12.742,12.631,12.674,450000.0
2006-12-28 06:55:00,12.626,12.726,12.612,12.726,500000.0
2006-12-28 06:56:00,12.73,12.73,12.686,12.686,100000.0
2006-12-28 06:57:00,12.65,12.695,12.611,12.653,400000.0
2006-12-28 06:58:00,12.639,12.753,12.639,12.71,350000.0
2006-12-28 06:59:00,12.741,12.741,12.673,12.673,100000.0
2006-12-28 07:00:00,12.746,12.768,12.675,12.675,400000.0
2006-12-28 07:01:00,12.708,12.739,12.645,12.693,400000.0
2006-12-28 07:02:00,12.709,12.729,12.661,12.729,150000.0
2006-12-28 07:06:00,12.706,12.793,12.633,12.633,350000.0
2006-12-28 07:07:00,12.669,12.734,12.658,12.717,400000.0
2006-12-28 07:09:00,12.645,12.737,12.615,12.737,450000.0
2006-12-28 07:13:00,12.668,12.711,12.607,12.705,550000.0
2006-12-28 07:14:00,12.663,12.713,12.663,12.704,350000.0
2006-12-28 07:15:00,12.705,12.711,12.705,12.711,100000.0
2006-12-28 07:17:00,12.654,12.708,12.602,12.685,400000.0
2006-12-28 07:19:00,12.697,12.704,12.631,12.677,300000.0
2006-12-28 07:20:00,12.714,12.714,12.591,12.662,600000.0
2006-12-28 07:23:00,12.722,12.738,12.722,12.733,150000.0
2006-12-28 07:27:00,12.623,12.643,12.623,12.643,100000.0
2006-12-28 07:33:00,12.708,12.747,12.629,12.629,350000.0
2006-12-28 07:34:00,12.751,12.751,12.653,12.712,350000.0
2006-12-28 07:35:00,12.678,12.692,12.579,12.692,250000.0
2006-12-28 07:36:00,12.65,12.746,12.65,12.702,500000.0
2006-12-28 07:37:00,12.662,12.834,12.662,12.746,450000.0
2006-12-28 07:39:00,12.721,12.735,12.635,12.735,350000.0
2006-12-28 07:40:00,12.69,12.731,12.615,12.731,450000.0
2006-12-28 07:41:00,12.729,12.729,12.607,12.607,250000.0
2006-12-28 07:45:00,12.736,12.736,12.584,12.618,550000.0
2006-12-28 07:46:00,12.698,12.734,12.584,12.702,550000.0
2006-12-28 07:47:00,12.723,12.772,12.631,12.694,450000.0
2006-12-28 07:48:00,12.705,12.705,12.605,12.618,500000.0
2006-12-28 07:49:00,12.631,12.728,12.631,12.706,300000.0
2006-12-28 07:51:00,12.644,12.744,12.633,12.717,600000.0
2006-12-28 07:53:00,12.596,12.707,12.596,12.707,200000.0
2006-12-28 07:55:00,12.731,12.731,12.699,12.699,100000.0
2006-12-28 08:01:00,12.721,12.788,12.632,12.632,350000.0
2006-12-28 08:02:00,12.653,12.806,12.65,12.683,750000.0
2006-12-28 08:03:00,12.632,12.721,12.632,12.712,450000.0
2006-12-28 08:04:00,12.652,12.741,12.629,12.629,300000.0
2006-12-28 08:05:00,12.672,12.763,12.631,12.687,550000.0
2006-12-28 08:06:00,12.667,12.729,12.615,12.656,400000.0
2006-12-28 08:08:00,12.676,12.784,12.639,12.66,650000.0
2006-12-28 08:18:00,12.722,12.753,12.644,12.708,550000.0
2006-12-28 08:19:00,12.63,12.702,12.63,12.667,250000.0
2006-12-28 08:21:00,12.652,12.78,12.625,12.688,550000.0
2006-12-28 08:25:00,12.631,12.751,12.631,12.739,350000.0
2006-12-28 08:26:00,12.739,12.739,12.625,12.728,500000.0
2006-12-28 08:28:00,12.748,12.811,12.678,12.746,450000.0
2006-12-28 08:29:00,12.657,12.748,12.639,12.737,400000.0
2006-12-28 08:31:00,12.654,12.737,12.654,12.676,400000.0
2006-12-28 08:33:00,12.715,12.761,12.625,12.727,400000.0
2006-12-28 08:34:00,12.702,12.747,12.663,12.664,300000.0
2006-12-28 08:36:00,12.705,12.722,12.607,12.64,500000.0
2006-12-28 08:37:00,12.688,12.751,12.646,12.71,250000.0
2006-12-28 08:39:00,12.679,12.712,12.599,12.599,250000.0
2006-12-28 08:40:00,12.71,12.765,12.663,12.712,550000.0
2006-12-28 08:41:00,12.698,12.708,12.637,12.637,350000.0
2006-12-28 08:42:00,12.713,12.713,12.575,12.649,450000.0
2006-12-28 08:43:00,12.713,12.767,12.673,12.767,300000.0
2006-12-28 08:45:00,12.722,12.73,12.658,12.658,350000.0
2006-12-28 08:46:00,12.73,12.762,12.625,12.724,500000.0
2006-12-28 08:47:00,12.757,12.795,12.645,12.689,550000.0
2006-12-28 08:49:00,12.743,12.743,12.603,12.685,400000.0
2006-12-28 08:50:00,12.615,12.793,12.615,12.719,550000.0
2006-12-28 08:52:00,12.646,12.76,12.646,12.721,450000.0
2006-12-28 08:53:00,12.724,12.753,12.669,12.736,400000.0
2006-12-28 08:54:00,12.757,12.757,12.667,12.667,350000.0
2006-12-28 08:56:00,12.684,12.774,12.656,12.708,550000.0
2006-12-28 08:59:00,12.727,12.727,12.575,12.68,500000.0
2006-12-28 09:00:00,12.692,12.738,12.577,12.593,550000.0
2006-12-28 09:04:00,12.698,12.749,12.598,12.749,400000.0
2006-12-28 09:05:00,12.703,12.754,12.632,12.732,400000.0
2006-12-28 09:07:00,12.619,12.725,12.619,12.724,400000.0
2006-12-28 09:08:00,12.727,12.751,12.628,12.631,300000.0
2006-12-28 09:09:00,12.632,12.744,12.627,12.637,450000.0
2006-12-28 09:11:00,12.729,12.729,12.599,12.647,550000.0
2006-12-28 09:12:00,12.729,12.77,12.638,12.662,550000.0
2006-12-28 09:13:00,12.695,12.769,12.663,12.769,450000.0
2006-12-28 09:15:00,12.676,12.751,12.638,12.719,350000.0
2006-12-28 09:16:00,12.686,12.769,12.608,12.64,350000.0
2006-12-28 09:17:00,12.739,12.757,12.618,12.704,550000.0
2006-12-28 09:18:00,12.7,12.733,12.623,12.701,400000.0
2006-12-28 09:19:00,12.746,12.753,12.644,12.748,450000.0
2006-12-28 09:21:00,12.702,12.756,12.672,12.752,550000.0
2006-12-28 09:22:00,12.728,12.728,12.617,12.718,450000.0
2006-12-28 09:23:00,12.636,12.719,12.581,12.696,450000.0
2006-12-28 09:28:00,12.662,12.711,12.622,12.711,350000.0
2006-12-28 09:29:00,12.653,12.797,12.653,12.752,300000.0
2006-12-28 09:30:00,12.654,12.785,12.644,12.754,400000.0
2006-12-28 09:31:00,12.707,12.707,12.639,12.7,400000.0
2006-12-28 09:32:00,12.7,12.746,12.66,12.746,250000.0
2006-12-28 09:35:00,12.637,12.756,12.637,12.748,350000.0
2006-12-28 09:38:00,12.662,12.736,12.613,12.736,450000.0
2006-12-28 09:40:00,12.646,12.752,12.61,12.61,550000.0
2006-12-28 09:45:00,12.731,12.751,12.63,12.751,300000.0
2006-12-28 09:47:00,12.675,12.808,12.675,12.74,300000.0
2006-12-28 09:52:00,12.759,12.759,12.639,12.728,400000.0
2006-12-28 09:53:00,12.612,12.69,12.612,12.612,400000.0
2006-12-28 09:55:00,12.724,12.78,12.669,12.682,400000.0
2006-12-28 09:56:00,12.685,12.793,12.667,12.764,400000.0
2006-12-28 09:57:00,12.648,12.726,12.592,12.726,500000.0
2006-12-28 09:59:00,12.674,12.771,12.612,12.771,450000.0
2006-12-28 10:01:00,12.732,12.779,12.654,12.736,500000.0
2006-12-28 10:02:00,12.648,12.791,12.648,12.734,350000.0
2006-12-28 10:04:00,12.712,12.75,12.656,12.686,400000.0
2006-12-28 10:05:00,12.66,12.815,12.66,12.763,400000.0
2006-12-28 10:06:00,12.646,12.723,12.565,12.723,450000.0
2006-12-28 10:07:00,12.708,12.76,12.641,12.666,400000.0
2006-12-28 10:08:00,12.706,12.772,12.634,12.772,500000.0
2006-12-28 10:09:00,12.758,12.784,12.633,12.759,450000.0
2006-12-28 10:11:00,12.752,12.752,12.62,12.626,500000.0
2006-12-28 10:12:00,12.721,12.721,12.585,12.661,350000.0
2006-12-28 10:13:00,12.653,12.717,12.6,12.623,500000.0
2006-12-28 10:14:00,12.607,12.706,12.605,12.706,300000.0
2006-12-28 10:15:00,12.745,12.745,12.656,12.713,350000.0
2006-12-28 10:16:00,12.621,12.771,12.621,12.713,400000.0
2006-12-28 10:17:00,12.676,12.716,12.638,12.646,400000.0
2006-12-28 10:18:00,12.622,12.764,12.622,12.759,450000.0
2006-12-28 10:19:00,12.656,12.738,12.62,12.68,400000.0
2006-12-28 10:23:00,12.742,12.792,12.651,12.739,450000.0
2006-12-28 10:25:00,12.652,12.816,12.649,12.742,700000.0
2006-12-28 10:26:00,12.76,12.771,12.65,12.65,350000.0
2006-12-28 10:27:00,12.708,12.729,12.617,12.729,450000.0
2006-12-28 10:28:00,12.729,12.729,12.611,12.656,350000.0
2006-12-28 10:29:00,12.763,12.811,12.647,12.741,900000.0
2006-12-28 10:30:00,12.702,12.788,12.664,12.685,400000.0
2006-12-28 10:34:00,12.776,12.776,12.64,12.714,500000.0
2006-12-28 10:35:00,12.647,12.766,12.643,12.696,400000.0
2006-12-28 10:36:00,12.676,12.743,12.64,12.641,500000.0
2006-12-28 10:37:00,12.743,12.743,12.608,12.649,400000.0
2006-12-28 10:38:00,12.61,12.749,12.61,12.722,400000.0
2006-12-28 10:39:00,12.72,12.754,12.61,12.61,650000.0
2006-12-28 10:41:00,12.732,12.756,12.642,12.642,350000.0
2006-12-28 10:42:00,12.722,12.769,12.629,12.729,750000.0
2006-12-28 10:43:00,12.736,12.794,12.656,12.662,400000.0
2006-12-28 10:45:00,12.74,12.777,12.673,12.749,350000.0
2006-12-28 10:46:00,12.748,12.79,12.686,12.783,400000.0
2006-12-28 10:47:00,12.734,12.767,12.638,12.638,350000.0
2006-12-28 10:48:00,12.644,12.744,12.614,12.744,450000.0
2006-12-28 10:50:00,12.709,12.791,12.648,12.648,800000.0
2006-12-28 10:52:00,12.725,12.733,12.577,12.71,950000.0
2006-12-28 10:53:00,12.717,12.767,12.635,12.686,500000.0
2006-12-28 10:55:00,12.733,12.767,12.644,12.721,800000.0
2006-12-28 10:56:00,12.709,12.783,12.627,12.752,400000.0
2006-12-28 10:57:00,12.707,12.745,12.641,12.72,450000.0
2006-12-28 10:58:00,12.64,12.737,12.599,12.675,350000.0
2006-12-28 10:59:00,12.745,12.789,12.638,12.638,450000.0
2006-12-28 11:00:00,12.684,12.771,12.642,12.676,350000.0
2006-12-28 11:01:00,12.635,12.767,12.627,12.719,500000.0
2006-12-28 11:02:00,12.764,12.784,12.639,12.693,400000.0
2006-12-28 11:03:00,12.665,12.749,12.619,12.659,550000.0
2006-12-28 11:04:00,12.736,12.749,12.632,12.749,400000.0
2006-12-28 11:05:00,12.59,12.735,12.59,12.635,550000.0
2006-12-28 11:06:00,12.728,12.751,12.617,12.617,350000.0
2006-12-28 11:07:00,12.682,12.73,12.609,12.73,450000.0
2006-12-28 11:08:00,12.682,12.791,12.671,12.769,350000.0
2006-12-28 11:11:00,12.725,12.741,12.597,12.7,350000.0
2006-12-28 11:13:00,12.692,12.75,12.586,12.75,500000.0
2006-12-28 11:14:00,12.669,12.759,12.631,12.756,400000.0
2006-12-28 11:15:00,12.66,12.79,12.66,12.698,400000.0
2006-12-28 11:16:00,12.687,12.754,12.684,12.754,500000.0
2006-12-28 11:19:00,12.674,12.826,12.674,12.771,550000.0
2006-12-28 11:20:00,12.736,12.769,12.659,12.692,400000.0
2006-12-28 11:23:00,12.648,12.812,12.648,12.676,500000.0
2006-12-28 11:24:00,12.699,12.764,12.629,12.723,550000.0
2006-12-28 11:25:00,12.634,12.741,12.616,12.648,550000.0
2006-12-28 11:27:00,12.665,12.797,12.665,12.775,500000.0
2006-12-28 11:28:00,12.648,12.736,12.626,12.712,350000.0
2006-12-28 11:29:00,12.665,12.767,12.652,12.69,500000.0
2006-12-28 11:30:00,12.752,12.752,12.628,12.628,500000.0
2006-12-28 11:31:00,12.74,12.767,12.665,12.721,350000.0
2006-12-28 11:32:00,12.72,12.766,12.655,12.655,450000.0
2006-12-28 11:33:00,12.628,12.759,12.628,12.698,350000.0
2006-12-28 11:34:00,12.704,12.704,12.63,12.7,250000.0
2006-12-28 11:35:00,12.715,12.767,12.622,12.702,450000.0
2006-12-28 11:37:00,12.645,12.734,12.609,12.717,400000.0
2006-12-28 11:38:00,12.714,12.724,12.618,12.709,400000.0
2006-12-28 11:39:00,12.669,12.737,12.625,12.653,350000.0
2006-12-28 11:40:00,12.669,12.78,12.613,12.704,400000.0
2006-12-28 11:41:00,12.615,12.682,12.6,12.66,350000.0
2006-12-28 11:42:00,12.636,12.772,12.636,12.723,350000.0
2006-12-28 11:43:00,12.746,12.768,12.67,12.768,350000.0
2006-12-28 11:45:00,12.651,12.724,12.623,12.724,550000.0
2006-12-28 11:46:00,12.715,12.74,12.621,12.647,400000.0
2006-12-28 11:47:00,12.685,12.762,12.598,12.697,500000.0
2006-12-28 11:49:00,12.692,12.755,12.619,12.7,350000.0
2006-12-28 11:50:00,12.718,12.764,12.65,12.764,350000.0
2006-12-28 11:51:00,12.631,12.769,12.631,12.717,450000.0
2006-12-28 11:52:00,12.636,12.745,12.575,12.745,450000.0
2006-12-28 11:53:00,12.619,12.754,12.619,12.654,400000.0
2006-12-28 11:54:00,12.77,12.77,12.661,12.72,550000.0
2006-12-28 11:55:00,12.697,12.772,12.655,12.772,350000.0
2006-12-28 11:56:00,12.713,12.769,12.695,12.7,350000.0
2006-12-28 11:57:00,12.771,12.794,12.682,12.752,450000.0
2006-12-28 11:58:00,12.689,12.801,12.665,12.776,350000.0
2006-12-28 12:00:00,12.729,12.755,12.65,12.65,350000.0
2006-12-28 12:01:00,12.759,12.766,12.653,12.686,500000.0
2006-12-28 12:02:00,12.771,12.787,12.649,12.651,400000.0
2006-12-28 12:06:00,12.747,12.767,12.699,12.767,350000.0
2006-12-28 12:07:00,12.756,12.756,12.574,12.693,450000.0
2006-12-28 12:08:00,12.759,12.776,12.647,12.776,450000.0
2006-12-28 12:09:00,12.66,12.736,12.639,12.667,350000.0
2006-12-28 12:10:00,12.709,12.738,12.635,12.704,400000.0
2006-12-28 12:11:00,12.673,12.708,12.613,12.633,300000.0
2006-12-28 12:12:00,12.598,12.737,12.598,12.633,350000.0
2006-12-28 12:13:00,12.709,12.756,12.638,12.715,400000.0
2006-12-28 12:14:00,12.73,12.762,12.645,12.667,550000.0
2006-12-28 12:15:00,12.675,12.749,12.614,12.659,400000.0
2006-12-28 12:16:00,12.672,12.741,12.633,12.687,400000.0
2006-12-28 12:19:00,12.684,12.757,12.627,12.648,450000.0
2006-12-28 12:20:00,12.687,12.783,12.629,12.681,500000.0
2006-12-28 12:21:00,12.738,12.77,12.65,12.732,500000.0
2006-12-28 12:22:00,12.763,12.763,12.649,12.722,400000.0
2006-12-28 12:23:00,12.754,12.758,12.629,12.642,400000.0
2006-12-28 12:24:00,12.753,12.753,12.631,12.715,600000.0
2006-12-28 12:25:00,12.748,12.748,12.646,12.731,450000.0
2006-12-28 12:26:00,12.725,12.725,12.603,12.661,450000.0
2006-12-28 12:27:00,12.719,12.749,12.62,12.737,550000.0
2006-12-28 12:28:00,12.741,12.77,12.639,12.69,500000.0
2006-12-28 12:29:00,12.711,12.768,12.612,12.621,500000.0
2006-12-28 12:30:00,12.651,12.77,12.642,12.77,450000.0
2006-12-28 12:31:00,12.725,12.725,12.641,12.713,350000.0
2006-12-28 12:32:00,12.631,12.782,12.631,12.662,350000.0
2006-12-28 12:33:00,12.757,12.779,12.675,12.701,550000.0
2006-12-28 12:34:00,12.608,12.716,12.608,12.609,450000.0
2006-12-28 12:35:00,12.758,12.77,12.665,12.665,350000.0
2006-12-28 12:36:00,12.78,12.781,12.664,12.749,350000.0
2006-12-28 12:37:00,12.773,12.787,12.685,12.685,500000.0
2006-12-28 12:38:00,12.728,12.762,12.62,12.694,450000.0
2006-12-28 12:39:00,12.754,12.763,12.617,12.719,450000.0
2006-12-28 12:40:00,12.711,12.74,12.651,12.683,450000.0
2006-12-28 12:41:00,12.719,12.747,12.625,12.743,450000.0
2006-12-28 12:42:00,12.635,12.757,12.61,12.723,550000.0
2006-12-28 12:43:00,12.705,12.762,12.643,12.656,500000.0
2006-12-28 12:44:00,12.708,12.758,12.622,12.627,450000.0
2006-12-28 12:45:00,12.671,12.749,12.616,12.668,400000.0
2006-12-28 12:46:00,12.629,12.744,12.629,12.633,500000.0
2006-12-28 12:47:00,12.671,12.747,12.603,12.674,350000.0
2006-12-28 12:48:00,12.659,12.786,12.653,12.724,550000.0
2006-12-28 12:49:00,12.659,12.737,12.61,12.635,450000.0
2006-12-28 12:50:00,12.689,12.763,12.635,12.66,400000.0
2006-12-28 12:54:00,12.748,12.766,12.653,12.699,450000.0
2006-12-28 12:55:00,12.697,12.774,12.676,12.77,450000.0
2006-12-28 12:56:00,12.73,12.763,12.633,12.643,450000.0
2006-12-28 12:57:00,12.708,12.768,12.635,12.635,400000.0
2006-12-28 12:58:00,12.674,12.766,12.614,12.633,400000.0
2006-12-28 12:59:00,12.698,12.735,12.604,12.727,450000.0
2006-12-28 13:00:00,12.747,12.797,12.665,12.7,500000.0
2006-12-28 13:01:00,12.629,12.728,12.613,12.699,400000.0
2006-12-28 13:02:00,12.665,12.784,12.665,12.723,400000.0
2006-12-28 13:03:00,12.719,12.794,12.664,12.664,450000.0
2006-12-28 13:04:00,12.727,12.792,12.667,12.675,450000.0
2006-12-28 13:05:00,12.634,12.753,12.634,12.744,400000.0
2006-12-28 13:06:00,12.768,12.768,12.616,12.721,450000.0
2006-12-28 13:07:00,12.788,12.827,12.654,12.715,500000.0
2006-12-28 13:08:00,12.682,12.784,12.659,12.659,400000.0
2006-12-28 13:09:00,12.774,12.774,12.627,12.643,450000.0
2006-12-28 13:12:00,12.779,12.847,12.693,12.693,550000.0
2006-12-28 13:14:00,12.664,12.81,12.664,12.779,350000.0
2006-12-28 13:16:00,12.744,12.744,12.648,12.741,350000.0
2006-12-28 13:17:00,12.764,12.784,12.682,12.784,450000.0
2006-12-28 13:19:00,12.705,12.785,12.653,12.663,400000.0
2006-12-28 13:20:00,12.655,12.738,12.619,12.693,500000.0
2006-12-28 13:21:00,12.641,12.753,12.639,12.643,350000.0
2006-12-28 13:24:00,12.758,12.824,12.684,12.726,450000.0
2006-12-28 13:25:00,12.772,12.786,12.709,12.78,350000.0
2006-12-28 13:26:00,12.682,12.765,12.619,12.674,550000.0
2006-12-28 13:28:00,12.716,12.773,12.623,12.675,400000.0
2006-12-28 13:29:00,12.772,12.788,12.644,12.75,350000.0
2006-12-28 13:30:00,12.791,12.791,12.656,12.673,450000.0
2006-12-28 13:31:00,12.661,12.774,12.661,12.745,450000.0
2006-12-28 13:32:00,12.693,12.811,12.665,12.665,500000.0
2006-12-28 13:33:00,12.686,12.751,12.657,12.693,350000.0
2006-12-28 13:34:00,12.637,12.777,12.637,12.651,350000.0
2006-12-28 13:36:00,12.701,12.808,12.671,12.749,450000.0
2006-12-28 13:37:00,12.667,12.746,12.667,12.746,350000.0
2006-12-28 13:38:00,12.717,12.794,12.686,12.794,400000.0
2006-12-28 13:39:00,12.759,12.794,12.675,12.749,500000.0
2006-12-28 13:40:00,12.753,12.803,12.676,12.789,350000.0
2006-12-28 13:41:00,12.691,12.798,12.691,12.793,400000.0
2006-12-28 13:42:00,12.781,12.781,12.665,12.75,350000.0
2006-12-28 13:43:00,12.774,12.794,12.659,12.763,500000.0
2006-12-28 13:44:00,12.693,12.802,12.678,12.726,350000.0
2006-12-28 13:45:00,12.697,12.804,12.673,12.787,400000.0
2006-12-28 13:46:00,12.721,12.793,12.694,12.742,450000.0
2006-12-28 13:47:00,12.773,12.808,12.764,12.777,400000.0
2006-12-28 13:48:00,12.777,12.797,12.69,12.762,400000.0
2006-12-28 13:49:00,12.672,12.8,12.672,12.78,350000.0
2006-12-28 13:50:00,12.722,12.74,12.688,12.74,450000.0
2006-12-28 13:51:00,12.787,12.79,12.679,12.684,350000.0
2006-12-28 13:52:00,12.797,12.815,12.681,12.769,350000.0
2006-12-28 13:53:00,12.69,12.774,12.645,12.687,450000.0
2006-12-28 13:54:00,12.712,12.775,12.663,12.764,400000.0
2006-12-28 13:55:00,12.732,12.779,12.727,12.758,350000.0
2006-12-28 13:56:00,12.789,12.817,12.666,12.666,400000.0
2006-12-28 13:57:00,12.719,12.754,12.649,12.649,400000.0
2006-12-28 13:59:00,12.757,12.799,12.669,12.669,300000.0
2006-12-28 14:00:00,12.758,12.768,12.671,12.72,350000.0
2006-12-28 14:01:00,12.745,12.8,12.687,12.8,400000.0
2006-12-28 14:02:00,12.803,12.809,12.689,12.76,350000.0
2006-12-28 14:03:00,12.77,12.77,12.694,12.769,350000.0
2006-12-28 14:04:00,12.691,12.774,12.691,12.773,350000.0
2006-12-28 14:05:00,12.774,12.793,12.662,12.706,300000.0
2006-12-28 14:06:00,12.787,12.811,12.705,12.772,350000.0
2006-12-28 14:07:00,12.775,12.786,12.667,12.763,400000.0
2006-12-28 14:08:00,12.731,12.807,12.684,12.746,400000.0
2006-12-28 14:09:00,12.65,12.749,12.65,12.673,550000.0
2006-12-28 14:10:00,12.705,12.803,12.701,12.718,350000.0
2006-12-28 14:11:00,12.739,12.786,12.723,12.782,400000.0
2006-12-28 14:12:00,12.779,12.819,12.774,12.802,450000.0
2006-12-28 14:13:00,12.762,12.767,12.671,12.698,350000.0
2006-12-28 14:14:00,12.693,12.795,12.662,12.707,500000.0
2006-12-28 14:15:00,12.686,12.83,12.666,12.694,500000.0
2006-12-28 14:16:00,12.671,12.801,12.642,12.758,450000.0
2006-12-28 14:17:00,12.772,12.787,12.689,12.723,450000.0
2006-12-28 14:18:00,12.697,12.808,12.697,12.808,400000.0
2006-12-28 14:19:00,12.801,12.84,12.712,12.839,500000.0
2006-12-28 14:20:00,12.729,12.823,12.729,12.734,350000.0
2006-12-28 14:21:00,12.708,12.812,12.708,12.763,450000.0
2006-12-28 14:22:00,12.81,12.85,12.716,12.85,450000.0
2006-12-28 14:23:00,12.755,12.834,12.755,12.775,400000.0
2006-12-28 14:24:00,12.822,12.822,12.731,12.816,400000.0
2006-12-28 14:25:00,12.748,12.802,12.719,12.74,350000.0
2006-12-28 14:26:00,12.762,12.83,12.711,12.753,350000.0
2006-12-28 14:27:00,12.763,12.803,12.667,12.803,400000.0
2006-12-28 14:28:00,12.788,12.791,12.707,12.751,400000.0
2006-12-28 14:29:00,12.757,12.809,12.68,12.75,350000.0
2006-12-28 14:30:00,12.735,12.824,12.702,12.702,550000.0
2006-12-28 14:31:00,12.736,12.853,12.712,12.791,400000.0
2006-12-28 14:32:00,12.771,12.815,12.716,12.744,500000.0
2006-12-28 14:33:00,12.811,12.848,12.669,12.758,350000.0
2006-12-28 14:34:00,12.772,12.789,12.683,12.683,450000.0
2006-12-28 14:35:00,12.782,12.782,12.699,12.7,350000.0
2006-12-28 14:36:00,12.761,12.791,12.673,12.791,400000.0
2006-12-28 14:37:00,12.729,12.844,12.689,12.822,550000.0
2006-12-28 14:38:00,12.77,12.807,12.725,12.774,400000.0
2006-12-28 14:39:00,12.773,12.808,12.669,12.69,500000.0
2006-12-28 14:40:00,12.738,12.771,12.677,12.705,400000.0
2006-12-28 14:41:00,12.693,12.802,12.693,12.765,550000.0
2006-12-28 14:42:00,12.651,12.794,12.651,12.759,400000.0
2006-12-28 14:43:00,12.789,12.838,12.702,12.812,500000.0
2006-12-28 14:45:00,12.741,12.8,12.713,12.774,400000.0
2006-12-28 14:46:00,12.773,12.809,12.702,12.705,350000.0
2006-12-28 14:47:00,12.758,12.872,12.718,12.809,350000.0
2006-12-28 14:48:00,12.772,12.795,12.7,12.778,400000.0
2006-12-28 14:49:00,12.787,12.787,12.592,12.633,500000.0
2006-12-28 14:50:00,12.724,12.861,12.699,12.699,400000.0
2006-12-28 14:51:00,12.794,12.802,12.675,12.736,350000.0
2006-12-28 14:52:00,12.795,12.795,12.724,12.734,450000.0
2006-12-28 14:53:00,12.697,12.783,12.664,12.757,400000.0
2006-12-28 14:54:00,12.713,12.886,12.713,12.743,550000.0
2006-12-28 14:55:00,12.766,12.789,12.672,12.672,450000.0
2006-12-28 14:56:00,12.764,12.795,12.654,12.77,550000.0
2006-12-28 14:57:00,12.8,12.809,12.718,12.774,450000.0
2006-12-28 14:58:00,12.681,12.743,12.664,12.739,400000.0
2006-12-28 14:59:00,12.73,12.833,12.71,12.826,550000.0
2006-12-28 15:00:00,12.711,12.84,12.711,12.738,450000.0
2006-12-28 15:01:00,12.784,12.814,12.705,12.791,450000.0
2006-12-28 15:02:00,12.709,12.824,12.681,12.758,450000.0
2006-12-28 15:03:00,12.766,12.82,12.686,12.82,500000.0
2006-12-28 15:04:00,12.722,12.805,12.655,12.697,550000.0
2006-12-28 15:05:00,12.701,12.856,12.701,12.725,550000.0
2006-12-28 15:06:00,12.77,12.809,12.762,12.766,400000.0
2006-12-28 15:07:00,12.69,12.816,12.67,12.782,350000.0
2006-12-28 15:09:00,12.797,12.823,12.694,12.708,450000.0
2006-12-28 15:10:00,12.716,12.813,12.689,12.743,400000.0
2006-12-28 15:11:00,12.721,12.793,12.671,12.699,500000.0
2006-12-28 15:12:00,12.787,12.787,12.652,12.673,350000.0
2006-12-28 15:13:00,12.798,12.827,12.731,12.827,400000.0
2006-12-28 15:14:00,12.757,12.821,12.757,12.821,250000.0
2006-12-28 15:15:00,12.689,12.806,12.685,12.754,400000.0
2006-12-28 15:16:00,12.744,12.842,12.729,12.793,400000.0
2006-12-28 15:17:00,12.767,12.835,12.706,12.771,450000.0
2006-12-28 15:18:00,12.825,12.825,12.695,12.766,400000.0
2006-12-28 15:19:00,12.781,12.824,12.735,12.794,450000.0
2006-12-28 15:20:00,12.762,12.834,12.726,12.834,400000.0
2006-12-28 15:21:00,12.796,12.829,12.697,12.827,500000.0
2006-12-28 15:22:00,12.814,12.833,12.76,12.799,450000.0
2006-12-28 15:23:00,12.743,12.815,12.743,12.808,400000.0
2006-12-28 15:24:00,12.802,12.843,12.714,12.826,350000.0
2006-12-28 15:25:00,12.833,12.841,12.713,12.799,350000.0
2006-12-28 15:26:00,12.733,12.83,12.733,12.74,550000.0
2006-12-28 15:27:00,12.76,12.872,12.746,12.785,350000.0
2006-12-28 15:28:00,12.768,12.878,12.766,12.827,350000.0
2006-12-28 15:29:00,12.804,12.83,12.733,12.83,350000.0
2006-12-28 15:30:00,12.806,12.823,12.701,12.767,450000.0
2006-12-28 15:31:00,12.766,12.851,12.75,12.756,500000.0
2006-12-28 15:32:00,12.741,12.812,12.695,12.804,450000.0
2006-12-28 15:33:00,12.798,12.805,12.716,12.799,400000.0
2006-12-28 15:34:00,12.714,12.834,12.694,12.694,400000.0
2006-12-28 15:35:00,12.762,12.818,12.732,12.761,400000.0
2006-12-28 15:36:00,12.776,12.826,12.694,12.826,550000.0
2006-12-28 15:37:00,12.82,12.875,12.723,12.818,400000.0
2006-12-28 15:38:00,12.779,12.876,12.775,12.775,450000.0
2006-12-28 15:39:00,12.725,12.846,12.703,12.802,500000.0
2006-12-28 15:40:00,12.726,12.838,12.726,12.734,450000.0
2006-12-28 15:41:00,12.697,12.828,12.697,12.796,400000.0
2006-12-28 15:42:00,12.822,12.822,12.725,12.743,350000.0
2006-12-28 15:43:00,12.758,12.809,12.684,12.698,450000.0
2006-12-28 15:44:00,12.831,12.85,12.747,12.835,350000.0
2006-12-28 15:45:00,12.839,12.847,12.732,12.839,450000.0
2006-12-28 15:46:00,12.768,12.874,12.728,12.758,400000.0
2006-12-28 15:47:00,12.825,12.858,12.683,12.72,550000.0
2006-12-28 15:48:00,12.758,12.809,12.726,12.737,350000.0
2006-12-28 15:49:00,12.804,12.865,12.795,12.865,350000.0
2006-12-28 15:50:00,12.769,12.873,12.73,12.844,550000.0
2006-12-28 15:51:00,12.81,12.832,12.707,12.715,350000.0
2006-12-28 15:52:00,12.701,12.839,12.699,12.705,350000.0
2006-12-28 15:53:00,12.823,12.863,12.75,12.817,500000.0
2006-12-28 15:54:00,12.833,12.846,12.784,12.846,450000.0
2006-12-28 15:55:00,12.703,12.817,12.691,12.817,500000.0
2006-12-28 15:56:00,12.701,12.832,12.701,12.774,450000.0
2006-12-28 15:57:00,12.762,12.805,12.738,12.768,450000.0
2006-12-28 15:58:00,12.744,12.854,12.726,12.854,500000.0
2006-12-28 15:59:00,12.853,12.86,12.754,12.781,450000.0
2006-12-28 16:00:00,12.829,12.843,12.707,12.806,500000.0
2006-12-28 16:01:00,12.834,12.834,12.722,12.722,400000.0
2006-12-28 16:02:00,12.759,12.894,12.732,12.794,550000.0
2006-12-28 16:03:00,12.843,12.859,12.727,12.774,450000.0
2006-12-28 16:04:00,12.713,12.846,12.713,12.798,550000.0
2006-12-28 16:05:00,12.809,12.851,12.713,12.82,500000.0
2006-12-28 16:06:00,12.765,12.885,12.74,12.798,350000.0
2006-12-28 16:07:00,12.755,12.894,12.755,12.761,500000.0
2006-12-28 16:08:00,12.724,12.81,12.713,12.757,550000.0
2006-12-28 16:09:00,12.741,12.854,12.723,12.854,350000.0
2006-12-28 16:10:00,12.808,12.813,12.675,12.813,500000.0
2006-12-28 16:11:00,12.719,12.856,12.701,12.701,500000.0
2006-12-28 16:12:00,12.776,12.811,12.751,12.772,350000.0
2006-12-28 16:13:00,12.765,12.863,12.765,12.863,450000.0
2006-12-28 16:14:00,12.85,12.85,12.721,12.782,500000.0
2006-12-28 16:15:00,12.857,12.857,12.715,12.715,350000.0
2006-12-28 16:16:00,12.787,12.857,12.735,12.832,550000.0
2006-12-28 16:17:00,12.829,12.862,12.739,12.739,350000.0
2006-12-28 16:18:00,12.832,12.849,12.725,12.826,400000.0
2006-12-28 16:19:00,12.752,12.868,12.752,12.837,400000.0
2006-12-28 16:20:00,12.857,12.857,12.729,12.75,550000.0
2006-12-28 16:21:00,12.773,12.86,12.726,12.812,500000.0
2006-12-28 16:22:00,12.836,12.836,12.729,12.787,450000.0
2006-12-28 16:23:00,12.773,12.896,12.762,12.762,400000.0
2006-12-28 16:24:00,12.817,12.87,12.717,12.868,550000.0
2006-12-28 16:25:00,12.839,12.867,12.77,12.848,350000.0
2006-12-28 16:26:00,12.807,12.847,12.711,12.711,550000.0
2006-12-28 16:27:00,12.735,12.835,12.732,12.773,350000.0
2006-12-28 16:28:00,12.824,12.871,12.789,12.857,400000.0
2006-12-28 16:29:00,12.849,12.849,12.661,12.741,400000.0
2006-12-28 16:30:00,12.714,12.805,12.705,12.787,550000.0
2006-12-28 16:31:00,12.742,12.826,12.707,12.772,400000.0
2006-12-28 16:32:00,12.828,12.853,12.734,12.853,450000.0
2006-12-28 16:33:00,12.731,12.82,12.707,12.768,350000.0
2006-12-28 16:34:00,12.792,12.842,12.744,12.841,350000.0
2006-12-28 16:35:00,12.747,12.835,12.665,12.737,500000.0
2006-12-28 16:36:00,12.859,12.859,12.764,12.778,500000.0
2006-12-28 16:37:00,12.856,12.856,12.738,12.755,500000.0
2006-12-28 16:38:00,12.703,12.876,12.703,12.744,450000.0
2006-12-28 16:39:00,12.781,12.854,12.749,12.835,500000.0
2006-12-28 16:40:00,12.77,12.828,12.699,12.828,450000.0
2006-12-28 16:41:00,12.742,12.821,12.73,12.73,350000.0
2006-12-28 16:42:00,12.74,12.841,12.703,12.804,500000.0
2006-12-28 16:43:00,12.683,12.828,12.683,12.757,350000.0
2006-12-28 16:44:00,12.837,12.837,12.697,12.697,400000.0
2006-12-28 16:45:00,12.705,12.802,12.704,12.761,400000.0
2006-12-28 16:46:00,12.752,12.802,12.717,12.788,350000.0
2006-12-28 16:47:00,12.731,12.827,12.706,12.73,600000.0
2006-12-28 16:48:00,12.793,12.828,12.697,12.767,500000.0
2006-12-28 16:49:00,12.788,12.829,12.692,12.692,450000.0
2006-12-28 16:50:00,12.812,12.812,12.715,12.735,350000.0
2006-12-28 16:51:00,12.815,12.815,12.689,12.689,400000.0
2006-12-28 16:52:00,12.742,12.864,12.742,12.83,450000.0
2006-12-28 16:53:00,12.722,12.84,12.712,12.746,350000.0
2006-12-28 16:54:00,12.728,12.851,12.706,12.706,450000.0
2006-12-28 16:55:00,12.783,12.826,12.688,12.737,550000.0
2006-12-28 16:56:00,12.738,12.854,12.699,12.712,400000.0
2006-12-28 16:57:00,12.693,12.793,12.685,12.685,350000.0
2006-12-28 16:58:00,12.696,12.791,12.684,12.751,500000.0
2006-12-28 16:59:00,12.713,12.797,12.686,12.698,400000.0
2006-12-28 17:00:00,12.788,12.788,12.644,12.644,350000.0
2006-12-28 17:01:00,12.702,12.799,12.676,12.689,500000.0
2006-12-28 17:02:00,12.684,12.76,12.659,12.715,400000.0
2006-12-28 17:03:00,12.691,12.765,12.641,12.714,500000.0
2006-12-28 17:04:00,12.684,12.786,12.66,12.718,350000.0
2006-12-28 17:05:00,12.777,12.783,12.606,12.733,400000.0
2006-12-28 17:06:00,12.809,12.809,12.613,12.726,350000.0
2006-12-28 17:07:00,12.763,12.83,12.697,12.726,500000.0
2006-12-28 17:08:00,12.65,12.789,12.65,12.716,500000.0
2006-12-28 17:09:00,12.765,12.778,12.652,12.697,500000.0
2006-12-28 17:10:00,12.762,12.807,12.695,12.765,350000.0
2006-12-28 17:11:00,12.793,12.795,12.647,12.681,400000.0
2006-12-28 17:12:00,12.77,12.807,12.701,12.718,400000.0
2006-12-28 17:13:00,12.806,12.868,12.724,12.832,450000.0
2006-12-28 17:14:00,12.756,12.83,12.698,12.796,550000.0
2006-12-28 17:15:00,12.689,12.792,12.672,12.737,350000.0
2006-12-28 17:16:00,12.779,12.78,12.685,12.755,450000.0
2006-12-28 17:17:00,12.69,12.803,12.666,12.72,500000.0
2006-12-28 17:18:00,12.75,12.797,12.707,12.797,350000.0
2006-12-28 17:19:00,12.706,12.817,12.706,12.789,450000.0
2006-12-28 17:20:00,12.749,12.806,12.674,12.686,350000.0
2006-12-28 17:21:00,12.744,12.806,12.658,12.806,450000.0
2006-12-28 17:22:00,12.785,12.785,12.658,12.685,500000.0
2006-12-28 17:23:00,12.645,12.768,12.645,12.768,550000.0
2006-12-28 17:24:00,12.771,12.788,12.688,12.699,350000.0
2006-12-28 17:25:00,12.768,12.799,12.689,12.799,400000.0
2006-12-28 17:26:00,12.689,12.773,12.657,12.738,450000.0
2006-12-28 17:27:00,12.761,12.794,12.673,12.755,400000.0
2006-12-28 17:28:00,12.737,12.816,12.679,12.68,550000.0
2006-12-28 17:29:00,12.686,12.807,12.686,12.802,500000.0
2006-12-28 17:30:00,12.673,12.797,12.673,12.797,450000.0
2006-12-28 17:31:00,12.768,12.836,12.707,12.775,600000.0
2006-12-28 17:32:00,12.703,12.819,12.691,12.778,400000.0
2006-12-28 17:33:00,12.767,12.822,12.7,12.822,400000.0
2006-12-28 17:34:00,12.789,12.815,12.657,12.815,450000.0
2006-12-28 17:35:00,12.768,12.828,12.693,12.749,500000.0
2006-12-28 17:36:00,12.754,12.791,12.652,12.791,450000.0
2006-12-28 17:37:00,12.796,12.796,12.638,12.743,550000.0
2006-12-28 17:38:00,12.733,12.782,12.683,12.729,400000.0
2006-12-28 17:39:00,12.785,12.803,12.694,12.723,350000.0
2006-12-28 17:40:00,12.732,12.806,12.721,12.805,500000.0
2006-12-28 17:41:00,12.808,12.847,12.685,12.771,550000.0
2006-12-28 17:42:00,12.717,12.831,12.713,12.806,500000.0
2006-12-28 17:43:00,12.828,12.833,12.686,12.721,400000.0
2006-12-28 17:44:00,12.815,12.824,12.726,12.798,450000.0
2006-12-28 17:45:00,12.757,12.857,12.757,12.764,550000.0
2006-12-28 17:46:00,12.73,12.849,12.727,12.77,500000.0
2006-12-28 17:47:00,12.795,12.813,12.664,12.739,400000.0
2006-12-28 17:48:00,12.831,12.838,12.733,12.838,400000.0
2006-12-28 17:49:00,12.788,12.828,12.748,12.8,350000.0
2006-12-28 17:50:00,12.814,12.834,12.727,12.727,550000.0
2006-12-28 17:51:00,12.747,12.842,12.67,12.74,550000.0
2006-12-28 17:52:00,12.803,12.887,12.721,12.721,350000.0
2006-12-28 17:55:00,12.744,12.846,12.736,12.801,350000.0
2006-12-28 17:56:00,12.707,12.856,12.707,12.763,400000.0
2006-12-28 17:57:00,12.808,12.816,12.722,12.779,400000.0
2006-12-28 17:58:00,12.799,12.809,12.724,12.775,450000.0
2006-12-28 17:59:00,12.724,12.84,12.724,12.84,350000.0
2006-12-28 18:00:00,12.716,12.827,12.711,12.802,350000.0
2006-12-28 18:01:00,12.789,12.841,12.699,12.757,450000.0
2006-12-28 18:02:00,12.727,12.822,12.727,12.807,500000.0
2006-12-28 18:03:00,12.779,12.803,12.748,12.79,350000.0
2006-12-28 18:04:00,12.845,12.845,12.715,12.766,400000.0
2006-12-28 18:05:00,12.766,12.849,12.701,12.843,550000.0
2006-12-28 18:06:00,12.8,12.863,12.714,12.714,450000.0
2006-12-28 18:07:00,12.839,12.839,12.707,12.814,400000.0
2006-12-28 18:08:00,12.74,12.83,12.698,12.772,400000.0
2006-12-28 18:09:00,12.835,12.835,12.73,12.73,350000.0
2006-12-28 18:10:00,12.756,12.804,12.714,12.77,500000.0
2006-12-28 18:11:00,12.727,12.848,12.694,12.812,450000.0
2006-12-28 18:12:00,12.747,12.828,12.689,12.739,350000.0
2006-12-28 18:13:00,12.736,12.822,12.669,12.822,300000.0
2006-12-28 18:14:00,12.715,12.818,12.715,12.8,400000.0
2006-12-28 18:15:00,12.748,12.791,12.748,12.755,250000.0
2006-12-28 18:16:00,12.72,12.843,12.705,12.705,400000.0
2006-12-28 18:17:00,12.774,12.824,12.72,12.762,350000.0
2006-12-28 18:18:00,12.779,12.861,12.711,12.711,500000.0
2006-12-28 18:19:00,12.694,12.791,12.694,12.721,450000.0
2006-12-28 18:20:00,12.741,12.84,12.675,12.783,400000.0
2006-12-28 18:21:00,12.766,12.861,12.745,12.806,550000.0
2006-12-28 18:22:00,12.793,12.799,12.693,12.721,400000.0
2006-12-28 18:23:00,12.795,12.815,12.715,12.815,400000.0
2006-12-28 18:24:00,12.811,12.811,12.697,12.795,400000.0
2006-12-28 18:25:00,12.723,12.778,12.682,12.72,500000.0
2006-12-28 18:26:00,12.739,12.81,12.696,12.81,550000.0
2006-12-28 18:27:00,12.72,12.815,12.689,12.689,500000.0
2006-12-28 18:28:00,12.785,12.785,12.672,12.772,350000.0
2006-12-28 18:30:00,12.772,12.82,12.687,12.765,450000.0
2006-12-28 18:31:00,12.798,12.844,12.732,12.792,350000.0
2006-12-28 18:32:00,12.73,12.787,12.667,12.725,450000.0
2006-12-28 18:33:00,12.771,12.822,12.71,12.71,300000.0
2006-12-28 18:34:00,12.776,12.821,12.699,12.821,400000.0
2006-12-28 18:35:00,12.748,12.825,12.748,12.765,350000.0
2006-12-28 18:36:00,12.686,12.818,12.686,12.793,550000.0
2006-12-28 18:37:00,12.758,12.857,12.726,12.794,500000.0
2006-12-28 18:38:00,12.809,12.825,12.683,12.771,450000.0
2006-12-28 18:39:00,12.808,12.816,12.723,12.807,400000.0
2006-12-28 18:40:00,12.829,12.829,12.684,12.763,550000.0
2006-12-28 18:41:00,12.743,12.815,12.716,12.776,500000.0
2006-12-28 18:42:00,12.746,12.794,12.683,12.719,550000.0
2006-12-28 18:43:00,12.768,12.814,12.689,12.814,400000.0
2006-12-28 18:44:00,12.773,12.774,12.672,12.726,500000.0
2006-12-28 18:45:00,12.718,12.834,12.718,12.797,350000.0
2006-12-28 18:46:00,12.717,12.849,12.717,12.849,350000.0
2006-12-28 18:47:00,12.689,12.823,12.689,12.783,400000.0
2006-12-28 18:48:00,12.759,12.858,12.743,12.798,400000.0
2006-12-28 18:49:00,12.745,12.809,12.718,12.809,150000.0
2006-12-28 18:50:00,12.775,12.839,12.754,12.806,350000.0
2006-12-28 18:51:00,12.796,12.83,12.718,12.721,450000.0
2006-12-28 18:52:00,12.788,12.831,12.707,12.831,550000.0
2006-12-28 18:53:00,12.798,12.822,12.756,12.802,450000.0
2006-12-28 18:55:00,12.72,12.85,12.689,12.758,350000.0
2006-12-28 18:56:00,12.764,12.83,12.708,12.712,350000.0
2006-12-28 18:57:00,12.819,12.819,12.703,12.773,450000.0
2006-12-28 18:58:00,12.784,12.804,12.721,12.779,350000.0
2006-12-28 18:59:00,12.737,12.785,12.737,12.764,450000.0
2006-12-28 19:00:00,12.74,12.822,12.678,12.822,350000.0
2006-12-28 19:01:00,12.726,12.778,12.686,12.745,500000.0
2006-12-28 19:02:00,12.726,12.793,12.677,12.773,400000.0
2006-12-28 19:03:00,12.775,12.775,12.698,12.698,350000.0
2006-12-28 19:04:00,12.816,12.816,12.685,12.752,550000.0
2006-12-28 19:05:00,12.781,12.824,12.781,12.824,100000.0
2006-12-28 19:06:00,12.797,12.814,12.701,12.814,400000.0
2006-12-28 19:07:00,12.743,12.772,12.668,12.718,400000.0
2006-12-28 19:08:00,12.717,12.815,12.717,12.72,350000.0
2006-12-28 19:09:00,12.676,12.801,12.655,12.75,500000.0
2006-12-28 19:10:00,12.798,12.807,12.713,12.764,250000.0
2006-12-28 19:11:00,12.812,12.812,12.708,12.708,300000.0
2006-12-28 19:12:00,12.729,12.825,12.729,12.797,350000.0
2006-12-28 19:13:00,12.753,12.83,12.652,12.652,350000.0
2006-12-28 19:14:00,12.666,12.774,12.651,12.774,400000.0
2006-12-28 19:15:00,12.737,12.838,12.734,12.796,500000.0
2006-12-28 19:16:00,12.79,12.799,12.74,12.766,350000.0
2006-12-28 19:17:00,12.703,12.762,12.645,12.663,400000.0
2006-12-28 19:20:00,12.754,12.754,12.655,12.693,200000.0
2006-12-28 19:22:00,12.77,12.83,12.672,12.7,600000.0
2006-12-28 19:23:00,12.764,12.784,12.655,12.655,500000.0
2006-12-28 19:24:00,12.705,12.799,12.673,12.763,550000.0
2006-12-28 19:25:00,12.703,12.794,12.681,12.794,350000.0
2006-12-28 19:26:00,12.777,12.815,12.715,12.722,600000.0
2006-12-28 19:27:00,12.815,12.834,12.698,12.711,450000.0
2006-12-28 19:28:00,12.761,12.808,12.674,12.753,400000.0
2006-12-28 19:29:00,12.73,12.789,12.675,12.709,350000.0
2006-12-28 19:30:00,12.809,12.82,12.68,12.757,800000.0
2006-12-28 19:31:00,12.771,12.786,12.665,12.714,450000.0
2006-12-28 19:32:00,12.769,12.801,12.675,12.709,650000.0
2006-12-28 19:33:00,12.809,12.809,12.702,12.784,350000.0
2006-12-28 19:34:00,12.8,12.83,12.755,12.83,350000.0
2006-12-28 19:35:00,12.737,12.816,12.681,12.779,400000.0
2006-12-28 19:37:00,12.778,12.778,12.656,12.699,350000.0
2006-12-28 19:38:00,12.767,12.794,12.684,12.744,500000.0
2006-12-28 19:39:00,12.693,12.776,12.664,12.675,650000.0
2006-12-28 19:40:00,12.797,12.839,12.701,12.76,400000.0
2006-12-28 19:41:00,12.776,12.801,12.69,12.717,300000.0
2006-12-28 19:42:00,12.681,12.797,12.681,12.694,350000.0
2006-12-28 19:43:00,12.686,12.802,12.686,12.802,500000.0
2006-12-28 19:44:00,12.704,12.775,12.681,12.775,450000.0
2006-12-28 19:45:00,12.779,12.805,12.653,12.76,800000.0
2006-12-28 19:46:00,12.674,12.825,12.674,12.825,300000.0
2006-12-28 19:47:00,12.744,12.802,12.679,12.679,350000.0
2006-12-28 19:49:00,12.69,12.733,12.665,12.692,400000.0
2006-12-28 19:50:00,12.754,12.754,12.691,12.691,100000.0
2006-12-28 19:51:00,12.677,12.771,12.668,12.765,300000.0
2006-12-28 19:54:00,12.736,12.781,12.697,12.697,300000.0
2006-12-28 19:55:00,12.692,12.885,12.692,12.74,800000.0
2006-12-28 19:56:00,12.734,12.808,12.69,12.754,450000.0
2006-12-28 19:57:00,12.708,12.809,12.661,12.774,950000.0
2006-12-28 19:58:00,12.826,12.84,12.719,12.746,450000.0
2006-12-28 19:59:00,12.829,12.829,12.706,12.743,350000.0
2006-12-28 20:00:00,12.793,12.863,12.765,12.821,700000.0
2006-12-28 20:01:00,12.792,12.864,12.721,12.744,450000.0
2006-12-28 20:02:00,12.674,12.768,12.668,12.717,450000.0
2006-12-28 20:03:00,12.796,12.818,12.723,12.765,200000.0
2006-12-28 20:04:00,12.821,12.838,12.739,12.739,400000.0
2006-12-28 20:05:00,12.829,12.856,12.715,12.856,850000.0
2006-12-28 20:06:00,12.843,12.863,12.705,12.733,550000.0
2006-12-28 20:07:00,12.718,12.863,12.717,12.792,400000.0
2006-12-28 20:08:00,12.788,12.813,12.712,12.712,400000.0
2006-12-28 20:09:00,12.735,12.834,12.688,12.811,400000.0
2006-12-28 20:10:00,12.744,12.883,12.742,12.782,650000.0
2006-12-28 20:11:00,12.745,12.854,12.725,12.775,550000.0
2006-12-28 20:12:00,12.827,12.827,12.698,12.756,400000.0
2006-12-28 20:13:00,12.781,12.845,12.75,12.786,400000.0
2006-12-28 20:14:00,12.709,12.833,12.709,12.833,450000.0
2006-12-28 20:15:00,12.749,12.86,12.748,12.806,400000.0
2006-12-28 20:16:00,12.824,12.824,12.682,12.774,400000.0
2006-12-28 20:17:00,12.821,12.821,12.698,12.754,300000.0
2006-12-28 20:18:00,12.756,12.784,12.714,12.749,300000.0
2006-12-28 20:19:00,12.774,12.781,12.672,12.691,400000.0
2006-12-28 20:20:00,12.777,12.81,12.676,12.676,850000.0
2006-12-28 20:21:00,12.768,12.822,12.701,12.742,450000.0
2006-12-28 20:22:00,12.712,12.832,12.712,12.832,400000.0
2006-12-28 20:23:00,12.671,12.83,12.671,12.83,800000.0
2006-12-28 20:24:00,12.8,12.843,12.719,12.772,550000.0
2006-12-28 20:25:00,12.772,12.876,12.705,12.812,550000.0
2006-12-28 20:26:00,12.703,12.837,12.703,12.837,400000.0
2006-12-28 20:27:00,12.854,12.883,12.773,12.816,1000000.0
2006-12-28 20:28:00,12.727,12.845,12.704,12.704,500000.0
2006-12-28 20:29:00,12.789,12.811,12.702,12.73,700000.0
2006-12-28 20:30:00,12.792,12.812,12.723,12.789,250000.0
2006-12-28 20:31:00,12.82,12.82,12.663,12.663,400000.0
2006-12-28 20:33:00,12.787,12.801,12.696,12.801,300000.0
2006-12-28 20:34:00,12.76,12.808,12.715,12.784,350000.0
2006-12-28 20:35:00,12.73,12.868,12.73,12.754,500000.0
2006-12-28 20:36:00,12.767,12.833,12.724,12.833,200000.0
2006-12-28 20:37:00,12.714,12.774,12.685,12.774,150000.0
2006-12-28 20:39:00,12.704,12.781,12.686,12.729,450000.0
2006-12-28 20:40:00,12.682,12.753,12.682,12.704,350000.0
2006-12-28 20:41:00,12.736,12.772,12.677,12.714,500000.0
2006-12-28 20:43:00,12.66,12.792,12.66,12.792,250000.0
2006-12-28 20:44:00,12.77,12.785,12.655,12.774,550000.0
2006-12-28 20:45:00,12.792,12.805,12.693,12.797,450000.0
2006-12-28 20:46:00,12.768,12.791,12.684,12.782,350000.0
2006-12-28 20:48:00,12.757,12.796,12.674,12.796,400000.0
2006-12-28 20:49:00,12.747,12.747,12.731,12.731,100000.0
2006-12-28 20:50:00,12.714,12.796,12.714,12.796,100000.0
2006-12-28 20:51:00,12.747,12.768,12.731,12.768,200000.0
2006-12-28 20:53:00,12.673,12.764,12.66,12.745,600000.0
2006-12-28 20:54:00,12.781,12.781,12.676,12.758,350000.0
2006-12-28 20:56:00,12.765,12.765,12.673,12.709,200000.0
2006-12-28 20:58:00,12.766,12.766,12.661,12.758,450000.0
2006-12-28 21:09:00,12.709,12.802,12.676,12.802,350000.0
2006-12-28 21:10:00,12.716,12.829,12.712,12.717,550000.0
2006-12-28 21:11:00,12.714,12.783,12.69,12.768,400000.0
2006-12-28 21:14:00,12.696,12.818,12.695,12.818,250000.0
2006-12-28 21:15:00,12.727,12.873,12.725,12.783,350000.0
2006-12-28 21:16:00,12.769,12.82,12.717,12.735,550000.0
2006-12-28 21:17:00,12.792,12.813,12.73,12.813,450000.0
2006-12-28 21:19:00,12.72,12.854,12.705,12.779,700000.0
2006-12-28 21:20:00,12.71,12.809,12.71,12.809,450000.0
2006-12-28 21:21:00,12.8,12.832,12.725,12.741,350000.0
2006-12-28 21:23:00,12.694,12.794,12.694,12.794,200000.0
2006-12-28 21:28:00,12.717,12.717,12.707,12.707,100000.0
2006-12-28 21:29:00,12.737,12.828,12.712,12.828,500000.0
2006-12-28 21:30:00,12.854,12.88,12.75,12.771,650000.0
2006-12-28 21:31:00,12.746,12.824,12.683,12.683,350000.0
2006-12-28 21:32:00,12.722,12.813,12.708,12.794,300000.0
2006-12-28 21:39:00,12.735,12.766,12.671,12.766,150000.0
2006-12-28 21:40:00,12.739,12.803,12.676,12.746,400000.0
2006-12-28 21:41:00,12.802,12.807,12.705,12.714,500000.0
2006-12-28 21:42:00,12.696,12.813,12.679,12.733,400000.0
2006-12-28 21:43:00,12.794,12.794,12.661,12.753,450000.0
2006-12-28 21:44:00,12.785,12.823,12.698,12.823,450000.0
2006-12-28 21:45:00,12.756,12.775,12.706,12.775,300000.0
2006-12-28 21:46:00,12.784,12.852,12.708,12.744,850000.0
2006-12-28 21:47:00,12.781,12.783,12.773,12.773,150000.0
2006-12-28 21:49:00,12.728,12.746,12.658,12.746,350000.0
2006-12-28 21:51:00,12.774,12.774,12.69,12.724,200000.0
2006-12-28 21:52:00,12.795,12.795,12.666,12.666,150000.0
2006-12-28 21:53:00,12.678,12.771,12.671,12.765,300000.0
2006-12-28 21:54:00,12.693,12.806,12.693,12.806,100000.0
2006-12-28 21:57:00,12.755,12.755,12.655,12.694,200000.0
2006-12-28 21:59:00,12.756,12.784,12.677,12.711,250000.0
2006-12-28 22:00:00,12.761,12.762,12.671,12.68,400000.0
2006-12-28 22:01:00,12.73,12.774,12.697,12.734,400000.0
2006-12-28 22:02:00,12.789,12.81,12.66,12.72,450000.0
2006-12-28 22:04:00,12.784,12.787,12.711,12.743,350000.0
2006-12-28 22:05:00,12.722,12.736,12.722,12.734,150000.0
2006-12-28 22:07:00,12.802,12.802,12.692,12.692,300000.0
2006-12-28 22:08:00,12.738,12.799,12.738,12.794,350000.0
2006-12-28 22:11:00,12.782,12.782,12.712,12.749,200000.0
2006-12-28 22:13:00,12.769,12.823,12.734,12.8,400000.0
2006-12-28 22:14:00,12.741,12.787,12.713,12.718,350000.0
2006-12-28 22:15:00,12.711,12.828,12.711,12.801,450000.0
2006-12-28 22:17:00,12.79,12.79,12.674,12.764,450000.0
2006-12-28 22:18:00,12.771,12.795,12.71,12.795,250000.0
2006-12-28 22:22:00,12.77,12.777,12.676,12.765,400000.0
2006-12-28 22:24:00,12.776,12.776,12.697,12.732,200000.0
2006-12-28 22:25:00,12.73,12.789,12.709,12.71,350000.0
2006-12-28 22:26:00,12.723,12.793,12.723,12.773,300000.0
2006-12-28 22:28:00,12.762,12.762,12.662,12.703,200000.0
2006-12-28 22:30:00,12.684,12.684,12.684,12.684,50000.0
2006-12-28 22:31:00,12.719,12.761,12.684,12.684,250000.0
2006-12-28 22:32:00,12.716,12.75,12.667,12.75,450000.0
2006-12-28 22:33:00,12.783,12.801,12.723,12.723,300000.0
2006-12-28 22:36:00,12.794,12.801,12.715,12.781,250000.0
2006-12-28 22:38:00,12.763,12.773,12.658,12.682,400000.0
2006-12-28 22:40:00,12.798,12.798,12.631,12.646,450000.0
2006-12-28 22:41:00,12.687,12.776,12.673,12.673,450000.0
2006-12-28 22:42:00,12.791,12.791,12.663,12.663,250000.0
2006-12-28 22:43:00,12.661,12.783,12.661,12.696,400000.0
2006-12-28 22:45:00,12.691,12.799,12.672,12.792,500000.0
2006-12-28 22:46:00,12.643,12.772,12.643,12.772,200000.0
2006-12-28 22:47:00,12.69,12.792,12.686,12.767,450000.0
2006-12-28 22:50:00,12.777,12.777,12.708,12.708,150000.0
2006-12-28 22:51:00,12.811,12.811,12.699,12.761,550000.0
2006-12-28 22:52:00,12.745,12.771,12.714,12.771,300000.0
2006-12-28 22:53:00,12.794,12.804,12.679,12.804,250000.0
2006-12-28 22:56:00,12.767,12.808,12.706,12.745,450000.0
2006-12-28 22:57:00,12.764,12.777,12.719,12.775,400000.0
2006-12-28 22:58:00,12.77,12.814,12.684,12.684,500000.0
2006-12-28 23:00:00,12.765,12.81,12.674,12.781,500000.0
2006-12-28 23:05:00,12.694,12.808,12.694,12.719,350000.0
2006-12-28 23:07:00,12.722,12.823,12.716,12.793,250000.0
2006-12-28 23:08:00,12.836,12.836,12.714,12.789,650000.0
2006-12-28 23:11:00,12.73,12.794,12.73,12.794,250000.0
2006-12-28 23:12:00,12.734,12.82,12.697,12.805,400000.0
2006-12-28 23:15:00,12.687,12.799,12.674,12.71,700000.0
2006-12-28 23:16:00,12.775,12.831,12.682,12.715,550000.0
2006-12-28 23:17:00,12.845,12.856,12.718,12.739,550000.0
2006-12-28 23:18:00,12.831,12.838,12.744,12.838,550000.0
2006-12-28 23:19:00,12.815,12.815,12.696,12.696,300000.0
2006-12-28 23:20:00,12.822,12.837,12.748,12.787,850000.0
2006-12-28 23:21:00,12.764,12.764,12.671,12.696,550000.0
2006-12-28 23:22:00,12.829,12.829,12.69,12.793,500000.0
2006-12-28 23:23:00,12.823,12.823,12.677,12.724,450000.0
2006-12-28 23:24:00,12.749,12.851,12.731,12.824,850000.0
2006-12-28 23:25:00,12.767,12.825,12.673,12.767,850000.0
2006-12-28 23:26:00,12.696,12.811,12.648,12.705,850000.0
2006-12-28 23:27:00,12.82,12.82,12.691,12.775,750000.0
2006-12-28 23:32:00,12.823,12.844,12.722,12.805,400000.0
2006-12-28 23:33:00,12.831,12.831,12.678,12.782,600000.0
2006-12-28 23:35:00,12.755,12.82,12.684,12.719,500000.0
2006-12-28 23:36:00,12.728,12.77,12.696,12.741,400000.0
2006-12-28 23:38:00,12.805,12.805,12.713,12.749,200000.0
2006-12-28 23:43:00,12.817,12.817,12.732,12.752,300000.0
2006-12-28 23:44:00,12.842,12.842,12.751,12.751,100000.0
2006-12-28 23:46:00,12.779,12.786,12.712,12.786,250000.0
2006-12-28 23:48:00,12.784,12.784,12.75,12.75,200000.0
2006-12-28 23:51:00,12.792,12.813,12.695,12.806,500000.0
2006-12-28 23:52:00,12.793,12.795,12.739,12.795,200000.0
2006-12-28 23:55:00,12.785,12.802,12.711,12.744,400000.0
2006-12-28 23:56:00,12.8,12.8,12.695,12.695,300000.0
2006-12-28 23:58:00,12.784,12.823,12.706,12.736,350000.0
2006-12-28 23:59:00,12.793,12.793,12.756,12.792,250000.0
2006-12-29 00:00:00,12.81,12.9,12.77,12.89,450000.0
2006-12-29 00:01:00,12.839,12.839,12.74,12.788,450000.0
2006-12-29 00:02:00,12.784,12.848,12.705,12.705,450000.0
2006-12-29 00:03:00,12.747,12.84,12.734,12.84,350000.0
2006-12-29 00:04:00,12.738,12.824,12.724,12.796,550000.0
2006-12-29 00:06:00,12.689,12.797,12.662,12.797,200000.0
2006-12-29 00:07:00,12.732,12.797,12.732,12.757,200000.0
2006-12-29 00:08:00,12.756,12.859,12.747,12.769,350000.0
2006-12-29 00:09:00,12.8,12.8,12.709,12.799,300000.0
2006-12-29 00:10:00,12.842,12.842,12.774,12.774,150000.0
2006-12-29 00:14:00,12.732,12.829,12.701,12.712,300000.0
2006-12-29 00:16:00,12.809,12.829,12.693,12.799,400000.0
2006-12-29 00:18:00,12.68,12.815,12.68,12.76,350000.0
2006-12-29 00:19:00,12.822,12.822,12.709,12.728,250000.0
2006-12-29 00:20:00,12.787,12.787,12.664,12.665,300000.0
2006-12-29 00:21:00,12.758,12.782,12.724,12.782,400000.0
2006-12-29 00:29:00,12.806,12.806,12.695,12.72,300000.0
2006-12-29 00:31:00,12.766,12.766,12.665,12.705,200000.0
2006-12-29 00:49:00,12.751,12.753,12.751,12.753,100000.0
2006-12-29 00:51:00,12.763,12.763,12.663,12.703,200000.0
2006-12-29 00:53:00,12.776,12.776,12.692,12.724,200000.0
2006-12-29 00:55:00,12.767,12.767,12.666,12.705,200000.0
2006-12-29 01:00:00,12.815,12.815,12.704,12.782,400000.0
2006-12-29 01:01:00,12.749,12.838,12.708,12.822,350000.0
2006-12-29 01:03:00,12.815,12.815,12.723,12.759,200000.0
2006-12-29 01:11:00,12.833,12.833,12.712,12.778,400000.0
2006-12-29 01:12:00,12.816,12.816,12.793,12.793,150000.0
2006-12-29 01:13:00,12.834,12.85,12.741,12.85,300000.0
2006-12-29 01:14:00,12.821,12.822,12.687,12.806,400000.0
2006-12-29 01:15:00,12.83,12.83,12.809,12.809,100000.0
2006-12-29 01:16:00,12.828,12.828,12.709,12.777,500000.0
2006-12-29 01:25:00,12.809,12.809,12.794,12.796,150000.0
2006-12-29 01:28:00,12.845,12.845,12.779,12.791,300000.0
2006-12-29 01:30:00,12.836,12.836,12.718,12.768,200000.0
2006-12-29 01:31:00,12.701,12.855,12.701,12.777,550000.0
2006-12-29 01:32:00,12.824,12.842,12.7,12.842,400000.0
2006-12-29 01:33:00,12.8,12.806,12.699,12.806,600000.0
2006-12-29 01:34:00,12.706,12.826,12.655,12.79,650000.0
2006-12-29 01:38:00,12.795,12.795,12.69,12.727,200000.0
2006-12-29 01:47:00,12.796,12.796,12.712,12.745,200000.0
2006-12-29 01:55:00,12.796,12.806,12.706,12.785,400000.0
2006-12-29 01:56:00,12.817,12.817,12.683,12.782,350000.0
2006-12-29 01:57:00,12.778,12.811,12.693,12.795,650000.0
2006-12-29 01:58:00,12.727,12.826,12.687,12.698,350000.0
2006-12-29 02:02:00,12.72,12.805,12.711,12.788,300000.0
2006-12-29 02:04:00,12.795,12.795,12.703,12.739,200000.0
2006-12-29 02:06:00,12.799,12.818,12.684,12.788,450000.0
2006-12-29 02:07:00,12.693,12.829,12.693,12.709,350000.0
2006-12-29 02:08:00,12.743,12.829,12.708,12.804,800000.0
2006-12-29 02:09:00,12.798,12.824,12.733,12.824,400000.0
2006-12-29 02:10:00,12.785,12.796,12.739,12.796,500000.0
2006-12-29 02:11:00,12.787,12.801,12.759,12.801,350000.0
2006-12-29 02:12:00,12.818,12.827,12.771,12.799,250000.0
2006-12-29 02:13:00,12.819,12.819,12.71,12.747,200000.0
2006-12-29 02:14:00,12.768,12.846,12.717,12.79,900000.0
2006-12-29 02:15:00,12.744,12.864,12.725,12.848,850000.0
2006-12-29 02:16:00,12.756,12.827,12.725,12.731,550000.0
2006-12-29 02:17:00,12.81,12.845,12.723,12.805,350000.0
2006-12-29 02:18:00,12.724,12.839,12.702,12.808,450000.0
2006-12-29 02:19:00,12.837,12.888,12.752,12.76,500000.0
2006-12-29 02:20:00,12.802,12.844,12.712,12.824,500000.0
2006-12-29 02:21:00,12.769,12.846,12.769,12.825,350000.0
2006-12-29 02:22:00,12.785,12.902,12.74,12.888,500000.0
2006-12-29 02:23:00,12.844,12.844,12.673,12.783,550000.0
2006-12-29 02:24:00,12.803,12.865,12.766,12.865,450000.0
2006-12-29 02:25:00,12.773,12.85,12.706,12.757,350000.0
2006-12-29 02:26:00,12.744,12.842,12.727,12.774,600000.0
2006-12-29 02:27:00,12.85,12.886,12.755,12.798,750000.0
2006-12-29 02:28:00,12.751,12.9,12.739,12.791,750000.0
2006-12-29 02:29:00,12.783,12.863,12.736,12.756,250000.0
2006-12-29 02:30:00,12.739,12.853,12.739,12.835,250000.0
2006-12-29 02:31:00,12.753,12.84,12.744,12.744,600000.0
2006-12-29 02:32:00,12.832,12.839,12.712,12.81,550000.0
2006-12-29 02:33:00,12.838,12.838,12.678,12.684,600000.0
2006-12-29 02:34:00,12.822,12.878,12.752,12.752,500000.0
2006-12-29 02:36:00,12.855,12.855,12.735,12.823,400000.0
2006-12-29 02:37:00,12.775,12.828,12.722,12.796,550000.0
2006-12-29 02:38:00,12.796,12.844,12.763,12.804,400000.0
2006-12-29 02:39:00,12.822,12.847,12.741,12.744,350000.0
2006-12-29 02:40:00,12.793,12.869,12.726,12.761,450000.0
2006-12-29 02:41:00,12.766,12.846,12.733,12.754,300000.0
2006-12-29 02:42:00,12.743,12.86,12.743,12.86,250000.0
2006-12-29 02:43:00,12.734,12.897,12.734,12.846,750000.0
2006-12-29 02:44:00,12.785,12.835,12.769,12.824,450000.0
2006-12-29 02:46:00,12.809,12.809,12.679,12.71,450000.0
2006-12-29 02:47:00,12.748,12.817,12.692,12.692,300000.0
2006-12-29 02:48:00,12.736,12.827,12.736,12.8,300000.0
2006-12-29 02:49:00,12.705,12.836,12.682,12.811,300000.0
2006-12-29 02:53:00,12.805,12.805,12.705,12.744,200000.0
2006-12-29 02:58:00,12.805,12.805,12.713,12.749,200000.0
2006-12-29 03:00:00,12.826,12.844,12.751,12.827,350000.0
2006-12-29 03:01:00,12.83,12.838,12.717,12.822,550000.0
2006-12-29 03:02:00,12.762,12.865,12.723,12.745,400000.0
2006-12-29 03:03:00,12.839,12.842,12.793,12.82,200000.0
2006-12-29 03:04:00,12.765,12.765,12.676,12.755,350000.0
2006-12-29 03:05:00,12.831,12.846,12.736,12.782,250000.0
2006-12-29 03:06:00,12.736,12.817,12.702,12.817,350000.0
2006-12-29 03:07:00,12.822,12.822,12.706,12.709,400000.0
2006-12-29 03:08:00,12.775,12.821,12.775,12.821,150000.0
2006-12-29 03:09:00,12.8,12.821,12.723,12.802,350000.0
2006-12-29 03:10:00,12.825,12.825,12.762,12.799,350000.0
2006-12-29 03:11:00,12.785,12.831,12.74,12.791,550000.0
2006-12-29 03:12:00,12.707,12.755,12.67,12.67,300000.0
2006-12-29 03:13:00,12.71,12.793,12.71,12.711,150000.0
2006-12-29 03:14:00,12.707,12.786,12.707,12.786,100000.0
2006-12-29 03:15:00,12.726,12.793,12.692,12.793,500000.0
2006-12-29 03:16:00,12.798,12.798,12.665,12.665,250000.0
2006-12-29 03:17:00,12.691,12.771,12.691,12.771,150000.0
2006-12-29 03:18:00,12.791,12.803,12.761,12.761,300000.0
2006-12-29 03:19:00,12.809,12.819,12.69,12.718,600000.0
2006-12-29 03:20:00,12.833,12.879,12.719,12.719,650000.0
2006-12-29 03:22:00,12.753,12.832,12.694,12.735,300000.0
2006-12-29 03:23:00,12.85,12.85,12.718,12.718,200000.0
2006-12-29 03:26:00,12.765,12.773,12.687,12.771,250000.0
2006-12-29 03:27:00,12.707,12.796,12.707,12.796,500000.0
2006-12-29 03:29:00,12.709,12.803,12.709,12.791,250000.0
2006-12-29 03:31:00,12.738,12.799,12.734,12.78,250000.0
2006-12-29 03:33:00,12.77,12.781,12.684,12.731,350000.0
2006-12-29 03:35:00,12.809,12.809,12.695,12.801,400000.0
2006-12-29 03:37:00,12.683,12.798,12.683,12.791,300000.0
2006-12-29 03:38:00,12.688,12.809,12.688,12.771,350000.0
2006-12-29 03:39:00,12.731,12.796,12.692,12.692,350000.0
2006-12-29 03:40:00,12.729,12.841,12.694,12.776,600000.0
2006-12-29 03:41:00,12.682,12.776,12.67,12.694,550000.0
2006-12-29 03:42:00,12.722,12.839,12.722,12.742,550000.0
2006-12-29 03:44:00,12.757,12.811,12.757,12.772,150000.0
2006-12-29 03:45:00,12.764,12.771,12.75,12.75,250000.0
2006-12-29 03:46:00,12.814,12.824,12.718,12.824,150000.0
2006-12-29 03:47:00,12.851,12.851,12.737,12.797,250000.0
2006-12-29 03:48:00,12.812,12.818,12.698,12.698,200000.0
2006-12-29 03:55:00,12.788,12.803,12.703,12.803,300000.0
2006-12-29 03:56:00,12.801,12.801,12.772,12.772,150000.0
2006-12-29 03:58:00,12.703,12.793,12.67,12.793,850000.0
2006-12-29 03:59:00,12.805,12.836,12.753,12.824,350000.0
2006-12-29 04:00:00,12.801,12.842,12.691,12.813,250000.0
2006-12-29 04:01:00,12.677,12.797,12.677,12.797,250000.0
2006-12-29 04:02:00,12.812,12.812,12.692,12.731,250000.0
2006-12-29 04:03:00,12.731,12.828,12.725,12.798,300000.0
2006-12-29 04:04:00,12.775,12.837,12.71,12.71,350000.0
2006-12-29 04:05:00,12.779,12.814,12.698,12.775,350000.0
2006-12-29 04:10:00,12.779,12.779,12.679,12.716,250000.0
2006-12-29 04:11:00,12.794,12.794,12.714,12.721,200000.0
2006-12-29 04:12:00,12.695,12.778,12.694,12.764,300000.0
2006-12-29 04:14:00,12.753,12.804,12.686,12.776,250000.0
2006-12-29 04:15:00,12.766,12.796,12.698,12.698,400000.0
2006-12-29 04:18:00,12.704,12.833,12.704,12.722,550000.0
2006-12-29 04:19:00,12.757,12.824,12.711,12.792,700000.0
2006-12-29 04:20:00,12.735,12.805,12.735,12.805,300000.0
2006-12-29 04:21:00,12.82,12.82,12.658,12.759,500000.0
2006-12-29 04:22:00,12.753,12.837,12.743,12.83,250000.0
2006-12-29 04:23:00,12.694,12.782,12.66,12.778,550000.0
2006-12-29 04:24:00,12.739,12.84,12.71,12.84,400000.0
2006-12-29 04:26:00,12.705,12.838,12.705,12.73,250000.0
2006-12-29 04:27:00,12.813,12.843,12.795,12.811,200000.0
2006-12-29 04:28:00,12.815,12.857,12.722,12.807,200000.0
2006-12-29 04:29:00,12.794,12.831,12.724,12.724,250000.0
2006-12-29 04:30:00,12.825,12.856,12.793,12.802,300000.0
2006-12-29 04:31:00,12.815,12.858,12.796,12.796,200000.0
2006-12-29 04:33:00,12.817,12.817,12.716,12.755,200000.0
2006-12-29 04:37:00,12.755,12.851,12.741,12.851,300000.0
2006-12-29 04:38:00,12.795,12.796,12.755,12.755,150000.0
2006-12-29 04:39:00,12.737,12.824,12.735,12.822,500000.0
2006-12-29 04:41:00,12.869,12.869,12.751,12.76,300000.0
2006-12-29 04:42:00,12.837,12.849,12.753,12.77,350000.0
2006-12-29 04:43:00,12.832,12.832,12.729,12.743,300000.0
2006-12-29 04:44:00,12.865,12.888,12.769,12.772,650000.0
2006-12-29 04:45:00,12.75,12.82,12.732,12.82,650000.0
2006-12-29 04:46:00,12.856,12.856,12.709,12.709,600000.0
2006-12-29 04:47:00,12.857,12.86,12.74,12.74,300000.0
2006-12-29 04:48:00,12.822,12.881,12.741,12.741,450000.0
2006-12-29 04:49:00,12.847,12.882,12.79,12.828,250000.0
2006-12-29 04:51:00,12.846,12.846,12.734,12.83,450000.0
2006-12-29 04:52:00,12.751,12.888,12.751,12.878,450000.0
2006-12-29 04:53:00,12.814,12.839,12.71,12.808,350000.0
2006-12-29 04:54:00,12.806,12.833,12.746,12.811,350000.0
2006-12-29 04:55:00,12.806,12.814,12.741,12.79,350000.0
2006-12-29 04:56:00,12.775,12.796,12.684,12.765,550000.0
2006-12-29 04:57:00,12.808,12.818,12.732,12.785,200000.0
2006-12-29 04:58:00,12.71,12.806,12.71,12.757,150000.0
2006-12-29 05:00:00,12.754,12.823,12.737,12.823,450000.0
2006-12-29 05:01:00,12.836,12.884,12.773,12.829,300000.0
2006-12-29 05:02:00,12.791,12.856,12.774,12.807,200000.0
2006-12-29 05:04:00,12.745,12.768,12.723,12.723,200000.0
2006-12-29 05:05:00,12.736,12.744,12.736,12.739,150000.0
2006-12-29 05:11:00,12.813,12.813,12.709,12.746,200000.0
2006-12-29 05:17:00,12.8,12.8,12.698,12.736,300000.0
2006-12-29 05:19:00,12.815,12.815,12.723,12.759,200000.0
2006-12-29 05:20:00,12.81,12.81,12.785,12.8,150000.0
2006-12-29 05:23:00,12.788,12.825,12.743,12.825,300000.0
2006-12-29 05:24:00,12.823,12.823,12.809,12.809,100000.0
2006-12-29 05:25:00,12.816,12.838,12.685,12.814,500000.0
2006-12-29 05:28:00,12.792,12.818,12.792,12.818,100000.0
2006-12-29 05:30:00,12.83,12.83,12.783,12.824,150000.0
2006-12-29 05:32:00,12.829,12.829,12.749,12.783,200000.0
2006-12-29 05:37:00,12.835,12.835,12.743,12.779,200000.0
2006-12-29 05:42:00,12.789,12.803,12.766,12.766,150000.0
2006-12-29 05:45:00,12.831,12.867,12.717,12.821,500000.0
2006-12-29 05:46:00,12.822,12.85,12.759,12.85,400000.0
2006-12-29 05:47:00,12.784,12.894,12.746,12.746,450000.0
2006-12-29 05:48:00,12.775,12.84,12.719,12.73,350000.0
2006-12-29 05:51:00,12.801,12.832,12.776,12.832,450000.0
2006-12-29 05:52:00,12.834,12.846,12.722,12.83,450000.0
2006-12-29 05:53:00,12.726,12.773,12.726,12.773,100000.0
2006-12-29 05:54:00,12.755,12.81,12.741,12.81,400000.0
2006-12-29 05:59:00,12.786,12.837,12.709,12.742,350000.0
2006-12-29 06:03:00,12.803,12.811,12.707,12.807,300000.0
2006-12-29 06:04:00,12.775,12.816,12.676,12.728,400000.0
2006-12-29 06:07:00,12.703,12.835,12.693,12.733,450000.0
2006-12-29 06:10:00,12.825,12.832,12.696,12.79,500000.0
2006-12-29 06:11:00,12.73,12.845,12.73,12.79,150000.0
2006-12-29 06:14:00,12.761,12.761,12.761,12.761,50000.0
2006-12-29 06:15:00,12.831,12.858,12.736,12.849,400000.0
2006-12-29 06:19:00,12.83,12.859,12.727,12.854,300000.0
2006-12-29 06:20:00,12.789,12.789,12.708,12.747,350000.0
2006-12-29 06:21:00,12.766,12.853,12.74,12.74,450000.0
2006-12-29 06:22:00,12.805,12.846,12.724,12.77,500000.0
2006-12-29 06:23:00,12.822,12.866,12.773,12.773,350000.0
2006-12-29 06:24:00,12.864,12.864,12.723,12.838,350000.0
2006-12-29 06:25:00,12.813,12.817,12.713,12.769,450000.0
2006-12-29 06:26:00,12.832,12.849,12.737,12.746,500000.0
2006-12-29 06:27:00,12.857,12.889,12.767,12.767,650000.0
2006-12-29 06:28:00,12.856,12.892,12.776,12.776,450000.0
2006-12-29 06:30:00,12.812,12.812,12.751,12.787,300000.0
2006-12-29 06:31:00,12.792,12.837,12.709,12.741,550000.0
2006-12-29 06:32:00,12.792,12.816,12.717,12.799,400000.0
2006-12-29 06:33:00,12.687,12.788,12.679,12.777,500000.0
2006-12-29 06:35:00,12.788,12.866,12.704,12.814,400000.0
2006-12-29 06:36:00,12.713,12.822,12.713,12.82,300000.0
2006-12-29 06:39:00,12.801,12.852,12.746,12.852,400000.0
2006-12-29 06:40:00,12.784,12.845,12.762,12.768,450000.0
2006-12-29 06:41:00,12.837,12.837,12.721,12.79,400000.0
2006-12-29 06:42:00,12.805,12.847,12.731,12.731,450000.0
2006-12-29 06:43:00,12.739,12.837,12.739,12.837,400000.0
2006-12-29 06:44:00,12.823,12.827,12.716,12.716,400000.0
2006-12-29 06:45:00,12.781,12.829,12.705,12.718,500000.0
2006-12-29 06:47:00,12.852,12.865,12.739,12.856,550000.0
2006-12-29 06:48:00,12.76,12.858,12.76,12.858,150000.0
2006-12-29 06:49:00,12.848,12.854,12.814,12.854,150000.0
2006-12-29 06:51:00,12.847,12.849,12.79,12.849,250000.0
2006-12-29 06:54:00,12.843,12.843,12.775,12.783,300000.0
2006-12-29 06:56:00,12.795,12.798,12.696,12.779,350000.0
2006-12-29 06:57:00,12.725,12.805,12.725,12.805,150000.0
2006-12-29 06:59:00,12.809,12.809,12.729,12.763,200000.0
2006-12-29 07:01:00,12.704,12.834,12.704,12.797,150000.0
2006-12-29 07:02:00,12.803,12.831,12.803,12.831,100000.0
2006-12-29 07:03:00,12.776,12.815,12.742,12.742,300000.0
2006-12-29 07:07:00,12.801,12.816,12.728,12.759,400000.0
2006-12-29 07:08:00,12.731,12.841,12.731,12.783,400000.0
2006-12-29 07:09:00,12.759,12.828,12.725,12.816,450000.0
2006-12-29 07:12:00,12.777,12.825,12.714,12.825,250000.0
2006-12-29 07:16:00,12.716,12.853,12.716,12.85,600000.0
2006-12-29 07:21:00,12.764,12.774,12.668,12.668,150000.0
2006-12-29 07:22:00,12.76,12.824,12.725,12.798,400000.0
2006-12-29 07:23:00,12.776,12.827,12.735,12.739,350000.0
2006-12-29 07:24:00,12.806,12.809,12.74,12.747,250000.0
2006-12-29 07:26:00,12.837,12.847,12.712,12.764,350000.0
2006-12-29 07:28:00,12.733,12.859,12.731,12.838,350000.0
2006-12-29 07:29:00,12.718,12.799,12.684,12.788,250000.0
2006-12-29 07:36:00,12.762,12.843,12.757,12.771,500000.0
2006-12-29 07:37:00,12.676,12.797,12.676,12.794,450000.0
2006-12-29 07:41:00,12.813,12.813,12.686,12.686,250000.0
2006-12-29 07:42:00,12.819,12.819,12.711,12.711,100000.0
2006-12-29 07:44:00,12.797,12.797,12.686,12.738,300000.0
2006-12-29 07:45:00,12.732,12.797,12.681,12.779,400000.0
2006-12-29 07:46:00,12.778,12.788,12.772,12.772,350000.0
2006-12-29 07:47:00,12.784,12.794,12.708,12.794,150000.0
2006-12-29 07:48:00,12.789,12.789,12.711,12.781,200000.0
2006-12-29 07:55:00,12.719,12.804,12.719,12.804,300000.0
2006-12-29 07:56:00,12.763,12.811,12.683,12.683,300000.0
2006-12-29 07:59:00,12.683,12.78,12.649,12.649,700000.0
2006-12-29 08:07:00,12.797,12.805,12.686,12.805,500000.0
2006-12-29 08:09:00,12.73,12.771,12.671,12.702,500000.0
2006-12-29 08:11:00,12.781,12.793,12.692,12.785,300000.0
2006-12-29 08:12:00,12.825,12.825,12.722,12.722,100000.0
2006-12-29 08:16:00,12.737,12.814,12.736,12.783,250000.0
2006-12-29 08:17:00,12.717,12.804,12.702,12.802,650000.0
2006-12-29 08:21:00,12.735,12.855,12.712,12.748,550000.0
2006-12-29 08:26:00,12.792,12.798,12.686,12.798,500000.0
2006-12-29 08:27:00,12.74,12.826,12.74,12.826,250000.0
2006-12-29 08:33:00,12.828,12.878,12.73,12.814,400000.0
2006-12-29 08:35:00,12.727,12.82,12.727,12.807,400000.0
2006-12-29 08:36:00,12.793,12.797,12.681,12.72,500000.0
2006-12-29 08:37:00,12.768,12.824,12.722,12.789,250000.0
2006-12-29 08:39:00,12.734,12.791,12.66,12.779,450000.0
2006-12-29 08:40:00,12.765,12.821,12.738,12.786,250000.0
2006-12-29 08:42:00,12.818,12.818,12.722,12.789,450000.0
2006-12-29 08:43:00,12.822,12.833,12.701,12.833,400000.0
2006-12-29 08:44:00,12.771,12.83,12.771,12.805,350000.0
2006-12-29 08:45:00,12.811,12.849,12.757,12.757,350000.0
2006-12-29 08:47:00,12.815,12.854,12.716,12.779,550000.0
2006-12-29 08:48:00,12.72,12.81,12.72,12.747,450000.0
2006-12-29 08:51:00,12.774,12.814,12.698,12.751,350000.0
2006-12-29 08:52:00,12.706,12.796,12.698,12.783,450000.0
2006-12-29 08:53:00,12.8,12.812,12.745,12.804,400000.0
2006-12-29 08:56:00,12.742,12.859,12.708,12.788,550000.0
2006-12-29 08:57:00,12.767,12.807,12.691,12.767,550000.0
2006-12-29 08:59:00,12.83,12.862,12.745,12.821,500000.0
2006-12-29 09:00:00,12.788,12.833,12.708,12.712,550000.0
2006-12-29 09:02:00,12.716,12.819,12.716,12.758,550000.0
2006-12-29 09:03:00,12.764,12.833,12.721,12.721,300000.0
2006-12-29 09:05:00,12.77,12.808,12.689,12.802,400000.0
2006-12-29 09:06:00,12.799,12.859,12.737,12.776,350000.0
2006-12-29 09:07:00,12.685,12.813,12.669,12.813,400000.0
2006-12-29 09:08:00,12.721,12.867,12.72,12.801,450000.0
2006-12-29 09:10:00,12.849,12.849,12.728,12.841,350000.0
2006-12-29 09:11:00,12.824,12.824,12.72,12.758,550000.0
2006-12-29 09:12:00,12.82,12.82,12.707,12.737,550000.0
2006-12-29 09:13:00,12.772,12.835,12.734,12.832,450000.0
2006-12-29 09:15:00,12.737,12.798,12.695,12.775,350000.0
2006-12-29 09:18:00,12.803,12.859,12.735,12.805,400000.0
2006-12-29 09:21:00,12.785,12.849,12.754,12.849,550000.0
2006-12-29 09:22:00,12.809,12.845,12.759,12.845,250000.0
2006-12-29 09:24:00,12.716,12.798,12.716,12.778,400000.0
2006-12-29 09:27:00,12.79,12.9,12.768,12.825,500000.0
2006-12-29 09:29:00,12.738,12.85,12.731,12.816,300000.0
2006-12-29 09:30:00,12.709,12.812,12.642,12.812,400000.0
2006-12-29 09:33:00,12.803,12.855,12.695,12.855,450000.0
2006-12-29 09:34:00,12.817,12.846,12.723,12.835,300000.0
2006-12-29 09:35:00,12.78,12.894,12.78,12.875,350000.0
2006-12-29 09:36:00,12.768,12.851,12.712,12.715,500000.0
2006-12-29 09:38:00,12.78,12.856,12.732,12.834,450000.0
2006-12-29 09:39:00,12.836,12.836,12.689,12.808,500000.0
2006-12-29 09:40:00,12.711,12.85,12.71,12.71,550000.0
2006-12-29 09:41:00,12.797,12.837,12.735,12.735,350000.0
2006-12-29 09:44:00,12.774,12.854,12.738,12.781,350000.0
2006-12-29 09:45:00,12.734,12.88,12.734,12.852,300000.0
2006-12-29 09:46:00,12.77,12.808,12.721,12.793,400000.0
2006-12-29 09:47:00,12.748,12.835,12.74,12.833,300000.0
2006-12-29 09:48:00,12.872,12.879,12.75,12.787,450000.0
2006-12-29 09:50:00,12.775,12.865,12.74,12.745,500000.0
2006-12-29 09:51:00,12.867,12.867,12.758,12.82,350000.0
2006-12-29 09:53:00,12.702,12.826,12.702,12.731,400000.0
2006-12-29 09:56:00,12.796,12.892,12.785,12.888,400000.0
2006-12-29 09:57:00,12.8,12.873,12.773,12.854,500000.0
2006-12-29 09:58:00,12.773,12.888,12.773,12.822,400000.0
2006-12-29 09:59:00,12.762,12.88,12.72,12.864,450000.0
2006-12-29 10:01:00,12.8,12.841,12.681,12.803,500000.0
2006-12-29 10:02:00,12.721,12.849,12.721,12.808,350000.0
2006-12-29 10:03:00,12.804,12.865,12.75,12.771,400000.0
2006-12-29 10:06:00,12.793,12.852,12.716,12.852,450000.0
2006-12-29 10:08:00,12.87,12.87,12.736,12.857,300000.0
2006-12-29 10:09:00,12.836,12.836,12.66,12.82,450000.0
2006-12-29 10:11:00,12.87,12.907,12.749,12.749,500000.0
2006-12-29 10:12:00,12.826,12.826,12.694,12.772,350000.0
2006-12-29 10:13:00,12.776,12.904,12.73,12.754,500000.0
2006-12-29 10:14:00,12.838,12.838,12.743,12.838,250000.0
2006-12-29 10:15:00,12.879,12.879,12.776,12.836,350000.0
2006-12-29 10:16:00,12.733,12.867,12.733,12.825,400000.0
2006-12-29 10:17:00,12.786,12.79,12.727,12.756,400000.0
2006-12-29 10:18:00,12.769,12.916,12.763,12.877,450000.0
2006-12-29 10:19:00,12.779,12.856,12.735,12.799,400000.0
2006-12-29 10:21:00,12.826,12.88,12.823,12.858,400000.0
2006-12-29 10:22:00,12.727,12.858,12.727,12.781,400000.0
2006-12-29 10:23:00,12.816,12.856,12.685,12.813,450000.0
2006-12-29 10:25:00,12.753,12.885,12.729,12.845,700000.0
2006-12-29 10:26:00,12.885,12.891,12.783,12.783,350000.0
2006-12-29 10:27:00,12.841,12.863,12.754,12.863,450000.0
2006-12-29 10:28:00,12.833,12.833,12.692,12.752,350000.0
2006-12-29 10:29:00,12.869,12.875,12.745,12.853,900000.0
2006-12-29 10:30:00,12.787,12.87,12.741,12.782,400000.0
2006-12-29 10:31:00,12.732,12.84,12.732,12.796,350000.0
2006-12-29 10:33:00,12.849,12.898,12.786,12.898,400000.0
2006-12-29 10:34:00,12.876,12.876,12.73,12.824,500000.0
2006-12-29 10:36:00,12.784,12.896,12.759,12.772,500000.0
2006-12-29 10:37:00,12.861,12.861,12.713,12.754,400000.0
2006-12-29 10:38:00,12.728,12.903,12.728,12.84,400000.0
2006-12-29 10:42:00,12.795,12.856,12.704,12.811,750000.0
2006-12-29 10:43:00,12.843,12.903,12.762,12.774,400000.0
2006-12-29 10:44:00,12.826,12.893,12.742,12.86,900000.0
2006-12-29 10:45:00,12.848,12.884,12.743,12.821,350000.0
2006-12-29 10:46:00,12.833,12.876,12.768,12.863,400000.0
2006-12-29 10:47:00,12.828,12.878,12.746,12.746,350000.0
2006-12-29 10:49:00,12.841,12.841,12.708,12.718,600000.0
2006-12-29 10:54:00,12.805,12.805,12.683,12.796,400000.0
2006-12-29 10:55:00,12.793,12.843,12.678,12.805,800000.0
2006-12-29 10:56:00,12.807,12.881,12.724,12.86,400000.0
2006-12-29 10:57:00,12.83,12.885,12.759,12.832,450000.0
2006-12-29 10:59:00,12.829,12.845,12.699,12.699,450000.0
2006-12-29 11:00:00,12.749,12.824,12.693,12.754,350000.0
2006-12-29 11:01:00,12.717,12.851,12.717,12.804,500000.0
2006-12-29 11:04:00,12.847,12.848,12.746,12.841,400000.0
2006-12-29 11:05:00,12.698,12.835,12.698,12.724,550000.0
2006-12-29 11:06:00,12.837,12.922,12.764,12.764,350000.0
2006-12-29 11:07:00,12.824,12.856,12.758,12.856,450000.0
2006-12-29 11:08:00,12.781,12.901,12.758,12.882,350000.0
2006-12-29 11:09:00,12.856,12.856,12.741,12.849,500000.0
2006-12-29 11:10:00,12.762,12.882,12.762,12.795,400000.0
2006-12-29 11:11:00,12.855,12.899,12.761,12.849,350000.0
2006-12-29 11:12:00,12.841,12.862,12.727,12.811,550000.0
2006-12-29 11:14:00,12.764,12.841,12.704,12.841,400000.0
2006-12-29 11:15:00,12.733,12.866,12.733,12.796,400000.0
2006-12-29 11:16:00,12.792,12.861,12.763,12.861,500000.0
2006-12-29 11:17:00,12.882,12.882,12.767,12.872,350000.0
2006-12-29 11:18:00,12.79,12.847,12.79,12.813,350000.0
2006-12-29 11:19:00,12.768,12.898,12.758,12.898,550000.0
2006-12-29 11:20:00,12.837,12.867,12.756,12.791,400000.0
2006-12-29 11:21:00,12.855,12.855,12.728,12.836,450000.0
2006-12-29 11:23:00,12.739,12.863,12.739,12.742,500000.0
2006-12-29 11:25:00,12.739,12.831,12.728,12.748,550000.0
2006-12-29 11:26:00,12.843,12.858,12.748,12.858,400000.0
2006-12-29 11:27:00,12.757,12.86,12.757,12.86,500000.0
2006-12-29 11:28:00,12.747,12.826,12.717,12.819,350000.0
2006-12-29 11:29:00,12.781,12.878,12.759,12.796,500000.0
2006-12-29 11:30:00,12.864,12.864,12.751,12.751,500000.0
2006-12-29 11:31:00,12.847,12.876,12.751,12.829,350000.0
2006-12-29 11:32:00,12.843,12.862,12.766,12.766,450000.0
2006-12-29 11:33:00,12.749,12.876,12.749,12.833,350000.0
2006-12-29 11:35:00,12.842,12.876,12.737,12.811,450000.0
2006-12-29 11:38:00,12.82,12.828,12.737,12.815,400000.0
2006-12-29 11:39:00,12.768,12.847,12.733,12.759,350000.0
2006-12-29 11:40:00,12.775,12.882,12.723,12.81,400000.0
2006-12-29 11:41:00,12.726,12.825,12.726,12.779,350000.0
2006-12-29 11:42:00,12.759,12.891,12.759,12.85,350000.0
2006-12-29 11:43:00,12.858,12.858,12.767,12.854,350000.0
2006-12-29 11:44:00,12.884,12.914,12.774,12.852,450000.0
2006-12-29 11:45:00,12.751,12.82,12.722,12.82,550000.0
2006-12-29 11:46:00,12.822,12.862,12.74,12.762,400000.0
2006-12-29 11:47:00,12.795,12.881,12.716,12.813,500000.0
2006-12-29 11:48:00,12.795,12.848,12.744,12.842,400000.0
2006-12-29 11:49:00,12.83,12.877,12.758,12.809,350000.0
2006-12-29 11:50:00,12.809,12.846,12.736,12.846,350000.0
2006-12-29 11:51:00,12.692,12.832,12.685,12.828,450000.0
2006-12-29 11:52:00,12.769,12.869,12.725,12.869,450000.0
2006-12-29 11:53:00,12.75,12.868,12.75,12.755,400000.0
2006-12-29 11:55:00,12.807,12.867,12.75,12.847,350000.0
2006-12-29 11:56:00,12.76,12.82,12.753,12.763,350000.0
2006-12-29 11:57:00,12.857,12.902,12.782,12.831,450000.0
2006-12-29 11:58:00,12.758,12.885,12.752,12.864,350000.0
2006-12-29 12:00:00,12.786,12.786,12.677,12.677,350000.0
2006-12-29 12:01:00,12.824,12.866,12.743,12.768,500000.0
2006-12-29 12:02:00,12.818,12.818,12.676,12.686,400000.0
2006-12-29 12:03:00,12.708,12.819,12.7,12.797,550000.0
2006-12-29 12:04:00,12.783,12.831,12.726,12.726,350000.0
2006-12-29 12:05:00,12.818,12.843,12.718,12.763,350000.0
2006-12-29 12:06:00,12.832,12.846,12.777,12.846,350000.0
2006-12-29 12:07:00,12.856,12.878,12.735,12.803,450000.0
2006-12-29 12:10:00,12.818,12.852,12.747,12.803,400000.0
2006-12-29 12:11:00,12.771,12.805,12.705,12.724,300000.0
2006-12-29 12:12:00,12.684,12.826,12.684,12.716,350000.0
2006-12-29 12:13:00,12.795,12.859,12.74,12.816,400000.0
2006-12-29 12:14:00,12.855,12.91,12.77,12.771,550000.0
2006-12-29 12:15:00,12.795,12.866,12.738,12.773,400000.0
2006-12-29 12:16:00,12.778,12.837,12.726,12.779,400000.0
2006-12-29 12:17:00,12.833,12.87,12.819,12.863,400000.0
2006-12-29 12:20:00,12.797,12.87,12.751,12.783,500000.0
2006-12-29 12:21:00,12.816,12.853,12.701,12.815,500000.0
2006-12-29 12:22:00,12.861,12.865,12.769,12.842,400000.0
2006-12-29 12:23:00,12.853,12.853,12.706,12.729,400000.0
2006-12-29 12:25:00,12.858,12.858,12.756,12.846,450000.0
2006-12-29 12:26:00,12.859,12.859,12.75,12.805,450000.0
2006-12-29 12:27:00,12.85,12.882,12.777,12.858,550000.0
2006-12-29 12:28:00,12.844,12.884,12.757,12.797,500000.0
2006-12-29 12:29:00,12.844,12.869,12.727,12.737,500000.0
2006-12-29 12:30:00,12.774,12.896,12.774,12.896,450000.0
2006-12-29 12:31:00,12.847,12.847,12.767,12.832,350000.0
2006-12-29 12:32:00,12.736,12.872,12.736,12.76,350000.0
2006-12-29 12:33:00,12.886,12.886,12.761,12.761,350000.0
2006-12-29 12:34:00,12.738,12.836,12.708,12.708,450000.0
2006-12-29 12:35:00,12.863,12.87,12.756,12.756,350000.0
2006-12-29 12:36:00,12.876,12.876,12.731,12.822,350000.0
2006-12-29 12:37:00,12.859,12.892,12.788,12.788,500000.0
2006-12-29 12:38:00,12.857,12.892,12.768,12.827,450000.0
2006-12-29 12:39:00,12.864,12.915,12.761,12.848,450000.0
2006-12-29 12:40:00,12.814,12.859,12.749,12.781,450000.0
2006-12-29 12:41:00,12.808,12.852,12.72,12.852,450000.0
2006-12-29 12:42:00,12.737,12.862,12.734,12.824,550000.0
2006-12-29 12:43:00,12.797,12.857,12.733,12.756,500000.0
2006-12-29 12:44:00,12.813,12.87,12.728,12.749,450000.0
2006-12-29 12:45:00,12.8,12.878,12.736,12.789,400000.0
2006-12-29 12:46:00,12.751,12.88,12.751,12.751,500000.0
2006-12-29 12:47:00,12.794,12.879,12.736,12.803,350000.0
2006-12-29 12:49:00,12.803,12.906,12.789,12.789,450000.0
2006-12-29 12:50:00,12.834,12.906,12.803,12.809,400000.0
2006-12-29 12:51:00,12.788,12.926,12.787,12.908,500000.0
2006-12-29 12:52:00,12.819,12.906,12.786,12.878,500000.0
2006-12-29 12:53:00,12.765,12.852,12.758,12.848,500000.0
2006-12-29 12:54:00,12.857,12.87,12.758,12.812,450000.0
2006-12-29 12:55:00,12.803,12.874,12.757,12.874,450000.0
2006-12-29 12:56:00,12.849,12.893,12.764,12.787,450000.0
2006-12-29 12:57:00,12.85,12.893,12.752,12.752,400000.0
2006-12-29 12:58:00,12.79,12.901,12.753,12.783,400000.0
2006-12-29 13:00:00,12.838,12.838,12.704,12.783,500000.0
2006-12-29 13:01:00,12.739,12.867,12.739,12.823,400000.0
2006-12-29 13:03:00,12.811,12.89,12.753,12.753,450000.0
2006-12-29 13:04:00,12.807,12.879,12.752,12.76,450000.0
2006-12-29 13:05:00,12.733,12.841,12.733,12.841,400000.0
2006-12-29 13:09:00,12.884,12.884,12.765,12.765,450000.0
2006-12-29 13:10:00,12.81,12.821,12.682,12.751,500000.0
2006-12-29 13:11:00,12.756,12.845,12.75,12.824,400000.0
2006-12-29 13:12:00,12.834,12.834,12.715,12.724,550000.0
2006-12-29 13:13:00,12.858,12.858,12.736,12.836,450000.0
2006-12-29 13:16:00,12.839,12.839,12.732,12.823,350000.0
2006-12-29 13:17:00,12.836,12.852,12.731,12.852,450000.0
2006-12-29 13:18:00,12.74,12.906,12.74,12.851,400000.0
2006-12-29 13:19:00,12.767,12.84,12.701,12.727,400000.0
2006-12-29 13:20:00,12.762,12.827,12.733,12.787,500000.0
2006-12-29 13:21:00,12.715,12.803,12.686,12.691,350000.0
2006-12-29 13:22:00,12.734,12.833,12.727,12.764,400000.0
2006-12-29 13:23:00,12.762,12.836,12.712,12.744,350000.0
2006-12-29 13:24:00,12.836,12.892,12.765,12.793,450000.0
2006-12-29 13:25:00,12.845,12.88,12.783,12.88,350000.0
2006-12-29 13:26:00,12.786,12.888,12.754,12.807,550000.0
2006-12-29 13:27:00,12.779,12.88,12.766,12.835,500000.0
2006-12-29 13:28:00,12.822,12.865,12.736,12.771,400000.0
2006-12-29 13:29:00,12.846,12.847,12.696,12.814,350000.0
2006-12-29 13:30:00,12.862,12.862,12.717,12.741,450000.0
2006-12-29 13:31:00,12.699,12.808,12.699,12.806,450000.0
2006-12-29 13:32:00,12.749,12.86,12.727,12.727,500000.0
2006-12-29 13:33:00,12.761,12.82,12.701,12.744,350000.0
2006-12-29 13:34:00,12.681,12.837,12.681,12.738,350000.0
2006-12-29 13:35:00,12.83,12.895,12.766,12.766,400000.0
2006-12-29 13:36:00,12.814,12.892,12.764,12.805,450000.0
2006-12-29 13:37:00,12.736,12.83,12.736,12.811,350000.0
2006-12-29 13:38:00,12.772,12.854,12.706,12.854,400000.0
2006-12-29 13:39:00,12.831,12.851,12.742,12.822,500000.0
2006-12-29 13:40:00,12.811,12.847,12.726,12.847,350000.0
2006-12-29 13:47:00,12.759,12.87,12.759,12.852,650000.0
2006-12-29 13:50:00,12.79,12.827,12.773,12.827,450000.0
2006-12-29 13:51:00,12.863,12.863,12.748,12.748,350000.0
2006-12-29 13:52:00,12.86,12.869,12.744,12.838,350000.0
2006-12-29 13:53:00,12.757,12.851,12.722,12.778,450000.0
2006-12-29 13:54:00,12.83,12.884,12.766,12.867,400000.0
2006-12-29 13:56:00,12.853,12.871,12.728,12.728,400000.0
2006-12-29 13:57:00,12.788,12.848,12.734,12.734,400000.0
2006-12-29 13:58:00,12.72,12.828,12.72,12.828,350000.0
2006-12-29 13:59:00,12.77,12.86,12.747,12.86,500000.0
2006-12-29 14:01:00,12.781,12.844,12.711,12.844,400000.0
2006-12-29 14:02:00,12.866,12.883,12.768,12.833,350000.0
2006-12-29 14:03:00,12.858,12.858,12.76,12.831,350000.0
2006-12-29 14:04:00,12.752,12.881,12.752,12.881,350000.0
2006-12-29 14:05:00,12.878,12.878,12.761,12.871,250000.0
2006-12-29 14:06:00,12.848,12.875,12.786,12.838,350000.0
2006-12-29 14:07:00,12.82,12.852,12.741,12.819,400000.0
2006-12-29 14:09:00,12.719,12.846,12.719,12.765,550000.0
2006-12-29 14:10:00,12.752,12.862,12.752,12.8,350000.0
2006-12-29 14:12:00,12.865,12.879,12.835,12.879,450000.0
2006-12-29 14:13:00,12.833,12.833,12.748,12.756,350000.0
2006-12-29 14:14:00,12.739,12.833,12.694,12.765,500000.0
2006-12-29 14:15:00,12.727,12.871,12.727,12.764,500000.0
2006-12-29 14:16:00,12.748,12.832,12.728,12.791,450000.0
2006-12-29 14:17:00,12.815,12.842,12.763,12.792,450000.0
2006-12-29 14:18:00,12.751,12.868,12.751,12.868,400000.0
2006-12-29 14:19:00,12.84,12.874,12.737,12.849,500000.0
2006-12-29 14:20:00,12.734,12.852,12.734,12.779,350000.0
2006-12-29 14:21:00,12.728,12.814,12.698,12.786,450000.0
2006-12-29 14:22:00,12.836,12.869,12.727,12.869,450000.0
2006-12-29 14:23:00,12.777,12.873,12.777,12.8,400000.0
2006-12-29 14:24:00,12.863,12.863,12.764,12.84,400000.0
2006-12-29 14:25:00,12.768,12.864,12.768,12.776,350000.0
2006-12-29 14:26:00,12.779,12.846,12.73,12.774,350000.0
2006-12-29 14:27:00,12.806,12.86,12.743,12.86,400000.0
2006-12-29 14:28:00,12.807,12.807,12.713,12.778,400000.0
2006-12-29 14:30:00,12.802,12.863,12.743,12.743,550000.0
2006-12-29 14:31:00,12.789,12.901,12.78,12.86,400000.0
2006-12-29 14:32:00,12.811,12.831,12.743,12.782,500000.0
2006-12-29 14:33:00,12.867,12.901,12.749,12.81,300000.0
2006-12-29 14:34:00,12.825,12.866,12.714,12.805,450000.0
2006-12-29 14:35:00,12.832,12.842,12.767,12.779,350000.0
2006-12-29 14:36:00,12.832,12.852,12.741,12.852,400000.0
2006-12-29 14:37:00,12.763,12.853,12.694,12.853,550000.0
2006-12-29 14:38:00,12.827,12.867,12.77,12.832,400000.0
2006-12-29 14:39:00,12.828,12.852,12.706,12.74,500000.0
2006-12-29 14:40:00,12.796,12.843,12.743,12.78,400000.0
2006-12-29 14:41:00,12.758,12.847,12.756,12.847,550000.0
2006-12-29 14:42:00,12.766,12.863,12.752,12.85,400000.0
2006-12-29 14:43:00,12.849,12.872,12.709,12.872,500000.0
2006-12-29 14:44:00,12.759,12.853,12.751,12.837,450000.0
2006-12-29 14:45:00,12.813,12.863,12.78,12.849,400000.0
2006-12-29 14:46:00,12.84,12.871,12.807,12.807,350000.0
2006-12-29 14:47:00,12.823,12.859,12.735,12.846,350000.0
2006-12-29 14:48:00,12.846,12.883,12.786,12.86,400000.0
2006-12-29 14:49:00,12.879,12.879,12.735,12.739,500000.0
2006-12-29 14:50:00,12.795,12.856,12.72,12.72,400000.0
2006-12-29 14:52:00,12.854,12.854,12.759,12.784,450000.0
2006-12-29 14:53:00,12.769,12.852,12.747,12.802,400000.0
2006-12-29 14:54:00,12.721,12.879,12.721,12.773,550000.0
2006-12-29 14:55:00,12.812,12.856,12.735,12.735,450000.0
2006-12-29 14:56:00,12.849,12.891,12.755,12.872,550000.0
2006-12-29 14:57:00,12.859,12.861,12.773,12.855,450000.0
2006-12-29 14:58:00,12.789,12.856,12.752,12.816,400000.0
2006-12-29 14:59:00,12.766,12.814,12.665,12.814,550000.0
2006-12-29 15:00:00,12.713,12.854,12.713,12.756,450000.0
2006-12-29 15:02:00,12.713,12.849,12.69,12.809,450000.0
2006-12-29 15:03:00,12.818,12.864,12.706,12.864,500000.0
2006-12-29 15:04:00,12.785,12.865,12.721,12.755,550000.0
2006-12-29 15:05:00,12.754,12.859,12.749,12.768,550000.0
2006-12-29 15:06:00,12.846,12.861,12.823,12.823,400000.0
2006-12-29 15:07:00,12.761,12.862,12.73,12.835,350000.0
2006-12-29 15:08:00,12.761,12.897,12.749,12.828,500000.0
2006-12-29 15:09:00,12.861,12.906,12.774,12.774,450000.0
2006-12-29 15:10:00,12.764,12.87,12.738,12.756,400000.0
2006-12-29 15:12:00,12.741,12.849,12.729,12.731,400000.0
2006-12-29 15:13:00,12.837,12.907,12.789,12.884,700000.0
2006-12-29 15:14:00,12.803,12.887,12.77,12.797,350000.0
2006-12-29 15:15:00,12.733,12.838,12.731,12.796,650000.0
2006-12-29 15:17:00,12.807,12.873,12.724,12.799,450000.0
2006-12-29 15:18:00,12.88,12.88,12.779,12.815,400000.0
2006-12-29 15:19:00,12.828,12.861,12.799,12.844,450000.0
2006-12-29 15:20:00,12.784,12.843,12.739,12.843,400000.0
2006-12-29 15:21:00,12.837,12.885,12.774,12.885,250000.0
2006-12-29 15:22:00,12.837,12.884,12.8,12.831,450000.0
2006-12-29 15:23:00,12.785,12.881,12.785,12.853,400000.0
2006-12-29 15:24:00,12.842,12.87,12.752,12.858,350000.0
2006-12-29 15:25:00,12.87,12.877,12.758,12.837,350000.0
2006-12-29 15:26:00,12.759,12.882,12.759,12.784,550000.0
2006-12-29 15:27:00,12.782,12.883,12.768,12.798,350000.0
2006-12-29 15:28:00,12.789,12.925,12.789,12.837,350000.0
2006-12-29 15:29:00,12.729,12.848,12.699,12.699,350000.0
2006-12-29 15:30:00,12.82,12.852,12.727,12.788,450000.0
2006-12-29 15:31:00,12.786,12.87,12.752,12.752,500000.0
2006-12-29 15:32:00,12.759,12.811,12.72,12.811,450000.0
2006-12-29 15:33:00,12.78,12.78,12.679,12.778,400000.0
2006-12-29 15:34:00,12.713,12.896,12.713,12.718,400000.0
2006-12-29 15:35:00,12.757,12.814,12.725,12.75,400000.0
2006-12-29 15:36:00,12.771,12.842,12.72,12.825,550000.0
2006-12-29 15:37:00,12.71,12.798,12.683,12.773,400000.0
2006-12-29 15:38:00,12.745,12.839,12.745,12.749,450000.0
2006-12-29 15:39:00,12.82,12.82,12.697,12.71,450000.0
2006-12-29 15:40:00,12.718,12.871,12.718,12.743,450000.0
2006-12-29 15:41:00,12.723,12.864,12.723,12.78,400000.0
2006-12-29 15:42:00,12.815,12.819,12.73,12.746,350000.0
2006-12-29 15:43:00,12.758,12.814,12.708,12.713,450000.0
2006-12-29 15:44:00,12.821,12.852,12.742,12.838,350000.0
2006-12-29 15:45:00,12.84,12.845,12.734,12.839,450000.0
2006-12-29 15:46:00,12.751,12.855,12.724,12.741,400000.0
2006-12-29 15:47:00,12.829,12.918,12.763,12.763,550000.0
2006-12-29 15:48:00,12.757,12.814,12.714,12.728,350000.0
2006-12-29 15:49:00,12.804,12.846,12.783,12.839,350000.0
2006-12-29 15:50:00,12.72,12.834,12.698,12.831,550000.0
2006-12-29 15:51:00,12.81,12.843,12.71,12.71,350000.0
2006-12-29 15:52:00,12.704,12.807,12.688,12.688,350000.0
2006-12-29 15:53:00,12.812,12.843,12.724,12.8,500000.0
2006-12-29 15:54:00,12.815,12.828,12.752,12.828,450000.0
2006-12-29 15:55:00,12.714,12.8,12.694,12.8,500000.0
2006-12-29 15:56:00,12.685,12.824,12.685,12.763,450000.0
2006-12-29 15:57:00,12.756,12.8,12.72,12.749,450000.0
2006-12-29 15:58:00,12.73,12.84,12.73,12.84,500000.0
2006-12-29 15:59:00,12.816,12.816,12.666,12.714,450000.0
2006-12-29 16:00:00,12.807,12.838,12.698,12.779,500000.0
2006-12-29 16:01:00,12.81,12.815,12.69,12.703,400000.0
2006-12-29 16:02:00,12.685,12.815,12.649,12.734,550000.0
2006-12-29 16:03:00,12.806,12.806,12.689,12.751,450000.0
2006-12-29 16:04:00,12.647,12.761,12.63,12.747,550000.0
2006-12-29 16:05:00,12.756,12.756,12.64,12.64,550000.0
2006-12-29 16:06:00,12.666,12.778,12.636,12.741,350000.0
2006-12-29 16:07:00,12.693,12.797,12.682,12.682,500000.0
2006-12-29 16:08:00,12.657,12.778,12.657,12.718,550000.0
2006-12-29 16:09:00,12.681,12.79,12.664,12.79,350000.0
2006-12-29 16:10:00,12.757,12.764,12.643,12.751,500000.0
2006-12-29 16:11:00,12.637,12.836,12.637,12.65,500000.0
2006-12-29 16:12:00,12.697,12.743,12.678,12.689,350000.0
2006-12-29 16:13:00,12.673,12.783,12.673,12.783,450000.0
2006-12-29 16:14:00,12.785,12.785,12.653,12.703,500000.0
2006-12-29 16:15:00,12.77,12.785,12.637,12.637,350000.0
2006-12-29 16:16:00,12.707,12.786,12.658,12.76,550000.0
2006-12-29 16:17:00,12.769,12.796,12.672,12.672,350000.0
2006-12-29 16:18:00,12.797,12.81,12.684,12.746,400000.0
2006-12-29 16:19:00,12.687,12.777,12.687,12.688,300000.0
2006-12-29 16:20:00,12.778,12.802,12.675,12.675,550000.0
2006-12-29 16:21:00,12.715,12.831,12.668,12.788,500000.0
2006-12-29 16:22:00,12.772,12.772,12.666,12.711,450000.0
2006-12-29 16:23:00,12.675,12.828,12.675,12.699,400000.0
2006-12-29 16:24:00,12.745,12.795,12.651,12.773,550000.0
2006-12-29 16:25:00,12.747,12.791,12.702,12.791,350000.0
2006-12-29 16:26:00,12.746,12.807,12.629,12.629,550000.0
2006-12-29 16:27:00,12.771,12.771,12.7,12.7,300000.0
2006-12-29 16:28:00,12.756,12.802,12.712,12.723,400000.0
2006-12-29 16:29:00,12.77,12.795,12.699,12.78,500000.0
2006-12-29 16:30:00,12.71,12.816,12.696,12.761,550000.0
2006-12-29 16:31:00,12.708,12.758,12.666,12.7,400000.0
2006-12-29 16:32:00,12.771,12.84,12.72,12.754,350000.0
2006-12-29 16:33:00,12.668,12.808,12.668,12.719,350000.0
2006-12-29 16:34:00,12.723,12.776,12.664,12.761,350000.0
2006-12-29 16:35:00,12.646,12.77,12.609,12.674,500000.0
2006-12-29 16:36:00,12.775,12.816,12.719,12.719,500000.0
2006-12-29 16:37:00,12.789,12.789,12.684,12.702,500000.0
2006-12-29 16:38:00,12.636,12.756,12.628,12.646,450000.0
2006-12-29 16:39:00,12.701,12.773,12.691,12.773,500000.0
2006-12-29 16:40:00,12.704,12.749,12.704,12.749,150000.0
2006-12-29 16:41:00,12.692,12.773,12.692,12.721,350000.0
2006-12-29 16:42:00,12.732,12.83,12.703,12.821,500000.0
2006-12-29 16:43:00,12.684,12.804,12.684,12.734,350000.0
2006-12-29 16:44:00,12.814,12.814,12.67,12.67,400000.0
2006-12-29 16:45:00,12.692,12.781,12.692,12.726,400000.0
2006-12-29 16:46:00,12.728,12.786,12.705,12.773,350000.0
2006-12-29 16:47:00,12.715,12.846,12.678,12.722,600000.0
2006-12-29 16:48:00,12.802,12.852,12.736,12.769,500000.0
2006-12-29 16:49:00,12.776,12.812,12.678,12.678,450000.0
2006-12-29 16:51:00,12.793,12.811,12.694,12.694,400000.0
2006-12-29 16:52:00,12.751,12.862,12.751,12.833,450000.0
2006-12-29 16:53:00,12.719,12.793,12.674,12.712,350000.0
2006-12-29 16:54:00,12.696,12.801,12.68,12.688,450000.0
2006-12-29 16:55:00,12.792,12.815,12.702,12.736,550000.0
2006-12-29 16:56:00,12.708,12.838,12.686,12.709,400000.0
2006-12-29 16:57:00,12.718,12.832,12.706,12.706,450000.0
2006-12-29 16:58:00,12.737,12.859,12.733,12.797,500000.0
2006-12-29 16:59:00,12.73,12.825,12.706,12.72,400000.0
2006-12-29 17:00:00,12.797,12.797,12.672,12.672,350000.0
2006-12-29 17:01:00,12.704,12.789,12.635,12.7,500000.0
2006-12-29 17:02:00,12.717,12.818,12.717,12.768,400000.0
2006-12-29 17:04:00,12.726,12.816,12.674,12.732,350000.0
2006-12-29 17:05:00,12.797,12.807,12.681,12.759,400000.0
2006-12-29 17:06:00,12.785,12.785,12.625,12.728,350000.0
2006-12-29 17:07:00,12.756,12.83,12.707,12.755,500000.0
2006-12-29 17:08:00,12.673,12.815,12.673,12.744,500000.0
2006-12-29 17:09:00,12.765,12.788,12.653,12.707,300000.0
2006-12-29 17:10:00,12.764,12.79,12.699,12.762,350000.0
2006-12-29 17:11:00,12.785,12.785,12.636,12.661,400000.0
2006-12-29 17:12:00,12.719,12.736,12.647,12.683,400000.0
2006-12-29 17:13:00,12.681,12.781,12.65,12.774,450000.0
2006-12-29 17:14:00,12.708,12.769,12.651,12.748,550000.0
2006-12-29 17:15:00,12.661,12.756,12.638,12.702,350000.0
2006-12-29 17:16:00,12.755,12.755,12.658,12.726,450000.0
2006-12-29 17:17:00,12.779,12.78,12.705,12.737,450000.0
2006-12-29 17:18:00,12.711,12.778,12.673,12.778,350000.0
2006-12-29 17:19:00,12.68,12.85,12.68,12.79,450000.0
2006-12-29 17:20:00,12.754,12.82,12.691,12.708,350000.0
2006-12-29 17:21:00,12.762,12.779,12.683,12.683,300000.0
2006-12-29 17:22:00,12.672,12.776,12.672,12.776,150000.0
2006-12-29 17:23:00,12.678,12.778,12.673,12.769,550000.0
2006-12-29 17:24:00,12.785,12.797,12.704,12.717,350000.0
2006-12-29 17:25:00,12.802,12.807,12.706,12.807,400000.0
2006-12-29 17:26:00,12.698,12.824,12.698,12.775,450000.0
2006-12-29 17:27:00,12.776,12.776,12.678,12.767,400000.0
2006-12-29 17:28:00,12.729,12.801,12.682,12.682,550000.0
2006-12-29 17:29:00,12.702,12.814,12.702,12.8,500000.0
2006-12-29 17:30:00,12.66,12.794,12.66,12.794,450000.0
2006-12-29 17:31:00,12.768,12.852,12.713,12.783,600000.0
2006-12-29 17:32:00,12.706,12.803,12.687,12.753,400000.0
2006-12-29 17:33:00,12.74,12.771,12.65,12.77,400000.0
2006-12-29 17:34:00,12.796,12.889,12.726,12.843,450000.0
2006-12-29 17:35:00,12.742,12.818,12.673,12.729,500000.0
2006-12-29 17:36:00,12.735,12.772,12.622,12.772,450000.0
2006-12-29 17:37:00,12.801,12.801,12.688,12.756,550000.0
2006-12-29 17:38:00,12.716,12.803,12.702,12.724,400000.0
2006-12-29 17:39:00,12.749,12.756,12.645,12.675,350000.0
2006-12-29 17:40:00,12.666,12.765,12.659,12.761,500000.0
2006-12-29 17:41:00,12.666,12.759,12.639,12.679,350000.0
2006-12-29 17:42:00,12.647,12.758,12.642,12.738,500000.0
2006-12-29 17:43:00,12.785,12.789,12.64,12.671,400000.0
2006-12-29 17:44:00,12.746,12.777,12.656,12.739,450000.0
2006-12-29 17:45:00,12.692,12.793,12.692,12.704,550000.0
2006-12-29 17:46:00,12.773,12.773,12.668,12.668,250000.0
2006-12-29 17:47:00,12.737,12.757,12.611,12.681,400000.0
2006-12-29 17:48:00,12.744,12.766,12.623,12.766,400000.0
2006-12-29 17:49:00,12.742,12.783,12.694,12.752,350000.0
2006-12-29 17:50:00,12.762,12.792,12.678,12.678,550000.0
2006-12-29 17:51:00,12.685,12.735,12.618,12.676,550000.0
2006-12-29 17:52:00,12.751,12.8,12.669,12.669,350000.0
2006-12-29 17:53:00,12.739,12.782,12.701,12.701,500000.0
2006-12-29 17:54:00,12.702,12.782,12.657,12.782,350000.0
2006-12-29 17:55:00,12.682,12.78,12.656,12.725,350000.0
2006-12-29 17:56:00,12.642,12.794,12.642,12.686,400000.0
2006-12-29 17:57:00,12.732,12.75,12.682,12.74,400000.0
2006-12-29 17:58:00,12.753,12.765,12.681,12.724,450000.0
2006-12-29 17:59:00,12.637,12.769,12.629,12.769,350000.0
2006-12-29 18:00:00,12.689,12.8,12.671,12.758,350000.0
2006-12-29 18:01:00,12.757,12.805,12.678,12.736,450000.0
2006-12-29 18:02:00,12.706,12.802,12.704,12.765,500000.0
2006-12-29 18:03:00,12.724,12.749,12.689,12.735,350000.0
2006-12-29 18:04:00,12.799,12.799,12.673,12.725,400000.0
2006-12-29 18:05:00,12.719,12.81,12.683,12.81,550000.0
2006-12-29 18:06:00,12.753,12.789,12.653,12.653,450000.0
2006-12-29 18:07:00,12.759,12.759,12.601,12.736,400000.0
2006-12-29 18:08:00,12.699,12.757,12.635,12.713,400000.0
2006-12-29 18:09:00,12.729,12.735,12.679,12.713,300000.0
2006-12-29 18:10:00,12.74,12.772,12.677,12.703,400000.0
2006-12-29 18:12:00,12.671,12.782,12.671,12.736,200000.0
2006-12-29 18:13:00,12.78,12.785,12.661,12.775,550000.0
2006-12-29 18:15:00,12.694,12.769,12.657,12.657,350000.0
2006-12-29 18:16:00,12.649,12.761,12.623,12.71,700000.0
2006-12-29 18:17:00,12.795,12.812,12.689,12.689,400000.0
2006-12-29 18:19:00,12.74,12.74,12.677,12.728,200000.0
2006-12-29 18:20:00,12.659,12.756,12.628,12.714,400000.0
2006-12-29 18:21:00,12.675,12.782,12.661,12.745,550000.0
2006-12-29 18:23:00,12.786,12.79,12.712,12.78,400000.0
2006-12-29 18:24:00,12.759,12.775,12.673,12.775,400000.0
2006-12-29 18:25:00,12.703,12.792,12.668,12.703,500000.0
2006-12-29 18:26:00,12.725,12.804,12.708,12.802,550000.0
2006-12-29 18:27:00,12.739,12.739,12.608,12.689,300000.0
2006-12-29 18:28:00,12.749,12.763,12.664,12.758,350000.0
2006-12-29 18:29:00,12.725,12.8,12.721,12.8,350000.0
2006-12-29 18:30:00,12.747,12.796,12.633,12.694,450000.0
2006-12-29 18:31:00,12.728,12.774,12.683,12.757,350000.0
2006-12-29 18:32:00,12.691,12.775,12.66,12.723,450000.0
2006-12-29 18:33:00,12.754,12.768,12.667,12.67,300000.0
2006-12-29 18:34:00,12.75,12.803,12.707,12.803,400000.0
2006-12-29 18:35:00,12.73,12.807,12.717,12.717,350000.0
2006-12-29 18:36:00,12.703,12.773,12.641,12.752,550000.0
2006-12-29 18:37:00,12.718,12.835,12.718,12.748,500000.0
2006-12-29 18:38:00,12.752,12.763,12.645,12.718,450000.0
2006-12-29 18:39:00,12.776,12.799,12.702,12.775,400000.0
2006-12-29 18:41:00,12.724,12.799,12.712,12.757,500000.0
2006-12-29 18:43:00,12.726,12.765,12.638,12.765,400000.0
2006-12-29 18:46:00,12.676,12.814,12.661,12.685,650000.0
2006-12-29 18:47:00,12.628,12.763,12.628,12.738,600000.0
2006-12-29 18:48:00,12.706,12.794,12.678,12.744,300000.0
2006-12-29 18:50:00,12.75,12.803,12.75,12.768,300000.0
2006-12-29 18:51:00,12.739,12.749,12.637,12.659,450000.0
2006-12-29 18:52:00,12.705,12.799,12.671,12.799,550000.0
2006-12-29 18:53:00,12.773,12.796,12.731,12.772,450000.0
2006-12-29 18:54:00,12.703,12.771,12.703,12.709,250000.0
2006-12-29 18:56:00,12.742,12.778,12.74,12.74,150000.0
2006-12-29 18:57:00,12.766,12.788,12.673,12.673,600000.0
2006-12-29 18:58:00,12.78,12.78,12.685,12.693,550000.0
2006-12-29 18:59:00,12.626,12.723,12.626,12.723,550000.0
2006-12-29 19:00:00,12.745,12.844,12.707,12.807,450000.0
2006-12-29 19:01:00,12.739,12.789,12.668,12.717,700000.0
2006-12-29 19:02:00,12.738,12.777,12.654,12.752,550000.0
2006-12-29 19:03:00,12.761,12.761,12.697,12.697,350000.0
2006-12-29 19:04:00,12.771,12.791,12.729,12.737,500000.0
2006-12-29 19:05:00,12.757,12.809,12.67,12.761,450000.0
2006-12-29 19:06:00,12.787,12.819,12.697,12.819,500000.0
2006-12-29 19:07:00,12.73,12.803,12.685,12.727,650000.0
2006-12-29 19:08:00,12.717,12.812,12.69,12.726,500000.0
2006-12-29 19:09:00,12.696,12.831,12.667,12.739,600000.0
2006-12-29 19:10:00,12.775,12.848,12.731,12.761,300000.0
2006-12-29 19:11:00,12.815,12.844,12.735,12.785,400000.0
2006-12-29 19:12:00,12.815,12.846,12.755,12.805,550000.0
2006-12-29 19:13:00,12.766,12.87,12.708,12.708,450000.0
2006-12-29 19:14:00,12.802,12.844,12.709,12.808,650000.0
2006-12-29 19:15:00,12.777,12.832,12.691,12.779,850000.0
2006-12-29 19:16:00,12.824,12.824,12.715,12.787,450000.0
2006-12-29 19:17:00,12.779,12.806,12.701,12.701,350000.0
2006-12-29 19:18:00,12.721,12.868,12.721,12.797,400000.0
2006-12-29 19:19:00,12.842,12.895,12.769,12.853,500000.0
2006-12-29 19:20:00,12.809,12.809,12.689,12.788,250000.0
2006-12-29 19:21:00,12.764,12.83,12.758,12.797,300000.0
2006-12-29 19:22:00,12.79,12.822,12.696,12.72,450000.0
2006-12-29 19:23:00,12.8,12.8,12.696,12.696,450000.0
2006-12-29 19:24:00,12.791,12.822,12.691,12.822,550000.0
2006-12-29 19:25:00,12.764,12.837,12.699,12.699,500000.0
2006-12-29 19:26:00,12.818,12.818,12.756,12.76,250000.0
2006-12-29 19:27:00,12.81,12.81,12.693,12.784,550000.0
2006-12-29 19:29:00,12.742,12.742,12.742,12.742,50000.0
2006-12-29 19:30:00,12.793,12.793,12.655,12.697,400000.0
2006-12-29 19:31:00,12.761,12.761,12.739,12.739,100000.0
2006-12-29 19:33:00,12.732,12.854,12.732,12.797,300000.0
2006-12-29 19:34:00,12.821,12.821,12.743,12.781,350000.0
2006-12-29 19:35:00,12.794,12.804,12.688,12.733,500000.0
2006-12-29 19:36:00,12.785,12.827,12.704,12.77,250000.0
2006-12-29 19:37:00,12.763,12.763,12.695,12.695,350000.0
2006-12-29 19:38:00,12.747,12.767,12.649,12.709,400000.0
2006-12-29 19:39:00,12.75,12.786,12.675,12.751,650000.0
2006-12-29 19:40:00,12.728,12.844,12.709,12.709,500000.0
2006-12-29 19:41:00,12.73,12.837,12.694,12.703,500000.0
2006-12-29 19:42:00,12.776,12.776,12.637,12.722,350000.0
2006-12-29 19:43:00,12.688,12.835,12.688,12.813,500000.0
2006-12-29 19:44:00,12.715,12.807,12.682,12.682,250000.0
2006-12-29 19:45:00,12.811,12.823,12.716,12.823,300000.0
2006-12-29 19:46:00,12.815,12.815,12.696,12.696,300000.0
2006-12-29 19:47:00,12.793,12.793,12.631,12.687,350000.0
2006-12-29 19:48:00,12.702,12.765,12.69,12.724,400000.0
2006-12-29 19:49:00,12.74,12.817,12.677,12.816,500000.0
2006-12-29 19:50:00,12.718,12.832,12.709,12.786,350000.0
2006-12-29 19:51:00,12.837,12.84,12.744,12.744,350000.0
2006-12-29 19:52:00,12.742,12.829,12.7,12.745,700000.0
2006-12-29 19:53:00,12.695,12.81,12.695,12.737,250000.0
2006-12-29 19:54:00,12.722,12.806,12.722,12.767,300000.0
2006-12-29 19:55:00,12.658,12.791,12.635,12.699,750000.0
2006-12-29 19:56:00,12.73,12.828,12.695,12.783,400000.0
2006-12-29 19:57:00,12.772,12.834,12.674,12.765,700000.0
2006-12-29 19:59:00,12.771,12.771,12.672,12.703,300000.0
2006-12-29 20:00:00,12.749,12.833,12.749,12.833,400000.0
2006-12-29 20:01:00,12.789,12.825,12.745,12.812,500000.0
2006-12-29 20:02:00,12.749,12.823,12.749,12.823,150000.0
2006-12-29 20:03:00,12.827,12.852,12.73,12.73,250000.0
2006-12-29 20:04:00,12.817,12.844,12.73,12.795,450000.0
2006-12-29 20:05:00,12.838,12.854,12.732,12.853,650000.0
2006-12-29 20:06:00,12.844,12.844,12.732,12.742,400000.0
2006-12-29 20:07:00,12.774,12.876,12.724,12.753,250000.0
2006-12-29 20:08:00,12.76,12.929,12.76,12.811,700000.0
2006-12-29 20:09:00,12.808,12.829,12.699,12.747,400000.0
2006-12-29 20:10:00,12.732,12.866,12.732,12.778,350000.0
2006-12-29 20:12:00,12.733,12.862,12.706,12.862,500000.0
2006-12-29 20:13:00,12.841,12.864,12.759,12.811,500000.0
2006-12-29 20:14:00,12.824,12.867,12.734,12.822,400000.0
2006-12-29 20:15:00,12.782,12.867,12.739,12.739,400000.0
2006-12-29 20:16:00,12.818,12.855,12.736,12.855,300000.0
2006-12-29 20:17:00,12.81,12.859,12.766,12.808,450000.0
2006-12-29 20:18:00,12.823,12.866,12.757,12.757,350000.0
2006-12-29 20:19:00,12.856,12.856,12.737,12.856,400000.0
2006-12-29 20:20:00,12.821,12.829,12.743,12.743,600000.0
2006-12-29 20:21:00,12.848,12.88,12.742,12.761,550000.0
2006-12-29 20:22:00,12.754,12.899,12.754,12.871,350000.0
2006-12-29 20:23:00,12.877,12.905,12.757,12.856,700000.0
2006-12-29 20:24:00,12.798,12.834,12.715,12.768,400000.0
2006-12-29 20:25:00,12.792,12.842,12.718,12.786,850000.0
2006-12-29 20:26:00,12.853,12.86,12.721,12.747,400000.0
2006-12-29 20:27:00,12.827,12.844,12.721,12.825,1050000.0
2006-12-29 20:28:00,12.795,12.872,12.78,12.856,600000.0
2006-12-29 20:29:00,12.772,12.858,12.764,12.858,250000.0
2006-12-29 20:30:00,12.739,12.863,12.726,12.775,300000.0
2006-12-29 20:31:00,12.812,12.823,12.707,12.823,250000.0
2006-12-29 20:32:00,12.733,12.839,12.71,12.795,550000.0
2006-12-29 20:34:00,12.804,12.804,12.704,12.744,200000.0
2006-12-29 20:35:00,12.716,12.795,12.716,12.795,100000.0
2006-12-29 20:37:00,12.718,12.794,12.704,12.761,300000.0
2006-12-29 20:38:00,12.804,12.804,12.698,12.804,250000.0
2006-12-29 20:39:00,12.841,12.85,12.752,12.812,500000.0
2006-12-29 20:51:00,12.787,12.808,12.771,12.808,200000.0
2006-12-29 20:56:00,12.741,12.824,12.731,12.813,400000.0
2006-12-29 20:57:00,12.831,12.849,12.742,12.831,550000.0
2006-12-29 20:58:00,12.797,12.831,12.757,12.793,400000.0
2006-12-29 21:00:00,12.846,12.846,12.721,12.721,650000.0
2006-12-29 21:03:00,12.829,12.83,12.685,12.778,550000.0
2006-12-29 21:04:00,12.761,12.807,12.761,12.807,100000.0
2006-12-29 21:05:00,12.84,12.84,12.704,12.779,350000.0
2006-12-29 21:07:00,12.719,12.843,12.719,12.843,450000.0
2006-12-29 21:08:00,12.766,12.832,12.727,12.824,450000.0
2006-12-29 21:09:00,12.847,12.857,12.762,12.853,650000.0
2006-12-29 21:12:00,12.796,12.796,12.696,12.734,200000.0
2006-12-29 21:13:00,12.769,12.83,12.704,12.83,200000.0
2006-12-29 21:14:00,12.721,12.795,12.71,12.783,300000.0
2006-12-29 21:15:00,12.71,12.829,12.71,12.829,100000.0
2006-12-29 21:18:00,12.701,12.83,12.675,12.738,450000.0
2006-12-29 21:19:00,12.698,12.781,12.638,12.767,450000.0
2006-12-29 21:20:00,12.828,12.828,12.711,12.778,400000.0
2006-12-29 21:21:00,12.841,12.841,12.742,12.804,250000.0
2006-12-29 21:22:00,12.803,12.803,12.799,12.799,100000.0
2006-12-29 21:23:00,12.737,12.821,12.737,12.814,200000.0
2006-12-29 21:24:00,12.805,12.816,12.747,12.816,250000.0
2006-12-29 21:25:00,12.714,12.87,12.714,12.778,450000.0
2006-12-29 21:30:00,12.699,12.833,12.699,12.833,150000.0
2006-12-29 21:33:00,12.863,12.863,12.794,12.794,150000.0
2006-12-29 21:34:00,12.786,12.887,12.78,12.825,300000.0
2006-12-29 21:37:00,12.823,12.834,12.745,12.776,300000.0
2006-12-29 21:38:00,12.805,12.842,12.748,12.758,400000.0
2006-12-29 21:40:00,12.834,12.867,12.74,12.774,300000.0
2006-12-29 21:41:00,12.804,12.804,12.726,12.726,200000.0
2006-12-29 21:44:00,12.739,12.822,12.707,12.811,750000.0
2006-12-29 21:45:00,12.79,12.843,12.687,12.77,650000.0
2006-12-29 21:46:00,12.821,12.846,12.716,12.811,800000.0
2006-12-29 21:47:00,12.727,12.833,12.727,12.736,350000.0
2006-12-29 21:51:00,12.847,12.857,12.734,12.734,450000.0
2006-12-29 21:59:00,12.813,12.813,12.713,12.749,300000.0
2006-12-29 22:02:00,12.784,12.824,12.707,12.745,450000.0
2006-12-29 22:04:00,12.814,12.853,12.73,12.757,350000.0
2006-12-29 22:07:00,12.757,12.823,12.757,12.823,100000.0
2006-12-29 22:09:00,12.751,12.822,12.7,12.738,350000.0
2006-12-29 22:11:00,12.785,12.785,12.685,12.724,200000.0
2006-12-29 22:13:00,12.734,12.789,12.707,12.789,400000.0
2006-12-29 22:17:00,12.789,12.843,12.71,12.829,450000.0
2006-12-29 22:18:00,12.798,12.798,12.758,12.758,100000.0
2006-12-29 22:21:00,12.794,12.794,12.694,12.733,200000.0
2006-12-29 22:24:00,12.774,12.826,12.713,12.749,400000.0
2006-12-29 22:25:00,12.831,12.831,12.815,12.815,100000.0
2006-12-29 22:26:00,12.745,12.853,12.745,12.811,400000.0
2006-12-29 22:27:00,12.809,12.841,12.726,12.813,450000.0
2006-12-29 22:28:00,12.839,12.839,12.759,12.759,100000.0
2006-12-29 22:30:00,12.832,12.832,12.742,12.742,200000.0
2006-12-29 22:31:00,12.777,12.872,12.742,12.742,600000.0
2006-12-29 22:32:00,12.748,12.794,12.702,12.762,550000.0
2006-12-29 22:37:00,12.786,12.821,12.786,12.801,150000.0
2006-12-29 22:42:00,12.768,12.788,12.68,12.781,700000.0
2006-12-29 22:45:00,12.75,12.819,12.732,12.796,350000.0
2006-12-29 22:46:00,12.79,12.79,12.751,12.751,150000.0
2006-12-29 22:47:00,12.851,12.867,12.767,12.864,400000.0
2006-12-29 22:48:00,12.742,12.839,12.72,12.839,200000.0
2006-12-29 22:49:00,12.731,12.811,12.73,12.73,350000.0
2006-12-29 22:50:00,12.812,12.819,12.691,12.777,550000.0
2006-12-29 22:52:00,12.728,12.828,12.708,12.807,650000.0
2006-12-29 22:53:00,12.858,12.864,12.748,12.815,400000.0
2006-12-29 22:54:00,12.818,12.845,12.734,12.816,350000.0
2006-12-29 22:55:00,12.812,12.847,12.732,12.832,400000.0
2006-12-29 22:56:00,12.79,12.847,12.719,12.812,700000.0
2006-12-29 22:59:00,12.825,12.825,12.748,12.782,250000.0
2006-12-29 23:00:00,12.824,12.824,12.793,12.795,250000.0
2006-12-29 23:05:00,12.738,12.841,12.726,12.761,350000.0
2006-12-29 23:09:00,12.767,12.832,12.743,12.757,300000.0
2006-12-29 23:10:00,12.748,12.854,12.748,12.768,300000.0
2006-12-29 23:11:00,12.829,12.856,12.724,12.856,450000.0
2006-12-29 23:13:00,12.824,12.824,12.74,12.774,200000.0
2006-12-29 23:15:00,12.816,12.816,12.716,12.754,200000.0
2006-12-29 23:20:00,12.845,12.845,12.779,12.791,300000.0
2006-12-29 23:22:00,12.807,12.807,12.724,12.755,200000.0
2006-12-29 23:26:00,12.767,12.871,12.75,12.75,400000.0
2006-12-29 23:38:00,12.806,12.806,12.706,12.744,200000.0
2006-12-29 23:41:00,12.835,12.835,12.769,12.781,300000.0
2006-12-29 23:46:00,12.784,12.79,12.784,12.79,100000.0
2006-12-29 23:50:00,12.823,12.823,12.74,12.773,200000.0
2006-12-29 23:51:00,12.76,12.793,12.721,12.721,150000.0
2007-01-01 00:05:00,12.777,12.852,12.707,12.852,450000.0
2007-01-01 00:07:00,12.836,12.836,12.751,12.785,200000.0
2007-01-01 00:15:00,12.816,12.856,12.753,12.781,350000.0
2007-01-01 00:17:00,12.782,12.89,12.764,12.881,300000.0
2007-01-01 00:21:00,12.82,12.824,12.82,12.824,100000.0
2007-01-01 00:34:00,12.835,12.835,12.73,12.767,200000.0
2007-01-01 00:45:00,12.835,12.835,12.751,12.785,200000.0
2007-01-01 00:55:00,12.826,12.826,12.726,12.765,200000.0
2007-01-01 00:59:00,12.84,12.84,12.76,12.793,200000.0
2007-01-01 01:03:00,12.822,12.822,12.723,12.763,200000.0
2007-01-01 01:05:00,12.837,12.837,12.751,12.785,200000.0
2007-01-01 01:07:00,12.845,12.845,12.76,12.794,200000.0
2007-01-01 01:10:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 01:16:00,12.762,12.836,12.762,12.81,250000.0
2007-01-01 01:27:00,12.838,12.838,12.753,12.785,200000.0
2007-01-01 01:30:00,12.825,12.825,12.725,12.763,200000.0
2007-01-01 01:35:00,12.77,12.825,12.738,12.823,550000.0
2007-01-01 01:38:00,12.845,12.845,12.761,12.794,200000.0
2007-01-01 01:40:00,12.87,12.87,12.745,12.819,250000.0
2007-01-01 01:42:00,12.76,12.901,12.739,12.745,400000.0
2007-01-01 01:48:00,12.837,12.837,12.753,12.785,200000.0
2007-01-01 01:49:00,12.831,12.847,12.809,12.847,150000.0
2007-01-01 02:01:00,12.837,12.837,12.753,12.785,200000.0
2007-01-01 02:17:00,12.807,12.838,12.739,12.838,150000.0
2007-01-01 02:24:00,12.82,12.824,12.82,12.824,100000.0
2007-01-01 02:28:00,12.789,12.933,12.789,12.889,350000.0
2007-01-01 02:31:00,12.787,12.853,12.768,12.853,250000.0
2007-01-01 02:34:00,12.843,12.843,12.76,12.793,200000.0
2007-01-01 02:37:00,12.779,12.845,12.775,12.827,250000.0
2007-01-01 02:38:00,12.794,12.841,12.794,12.837,150000.0
2007-01-01 02:39:00,12.817,12.817,12.751,12.751,100000.0
2007-01-01 02:41:00,12.844,12.844,12.76,12.794,200000.0
2007-01-01 02:54:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 03:00:00,12.871,12.871,12.852,12.852,100000.0
2007-01-01 03:07:00,12.844,12.844,12.76,12.794,200000.0
2007-01-01 03:18:00,12.843,12.847,12.747,12.801,450000.0
2007-01-01 03:49:00,12.792,12.84,12.767,12.827,300000.0
2007-01-01 03:57:00,12.826,12.826,12.726,12.764,200000.0
2007-01-01 04:06:00,12.835,12.835,12.75,12.784,200000.0
2007-01-01 04:18:00,12.852,12.852,12.708,12.838,700000.0
2007-01-01 04:37:00,12.846,12.846,12.762,12.795,200000.0
2007-01-01 04:39:00,12.781,12.875,12.781,12.841,350000.0
2007-01-01 04:53:00,12.824,12.824,12.725,12.763,200000.0
2007-01-01 04:55:00,12.809,12.865,12.809,12.865,150000.0
2007-01-01 04:59:00,12.829,12.829,12.767,12.767,100000.0
2007-01-01 05:05:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 05:21:00,12.813,12.813,12.811,12.811,100000.0
2007-01-01 05:28:00,12.811,12.829,12.811,12.829,100000.0
2007-01-01 05:33:00,12.843,12.843,12.76,12.793,200000.0
2007-01-01 05:36:00,12.847,12.881,12.758,12.792,300000.0
2007-01-01 05:47:00,12.835,12.835,12.736,12.774,200000.0
2007-01-01 05:49:00,12.847,12.847,12.763,12.795,200000.0
2007-01-01 06:03:00,12.842,12.842,12.747,12.747,150000.0
2007-01-01 06:16:00,12.77,12.86,12.77,12.832,300000.0
2007-01-01 06:19:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 06:21:00,12.81,12.874,12.775,12.874,200000.0
2007-01-01 06:28:00,12.855,12.855,12.763,12.799,200000.0
2007-01-01 06:34:00,12.843,12.843,12.743,12.783,200000.0
2007-01-01 06:42:00,12.84,12.84,12.798,12.839,300000.0
2007-01-01 06:44:00,12.835,12.842,12.789,12.803,200000.0
2007-01-01 06:48:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 07:08:00,12.746,12.859,12.746,12.817,400000.0
2007-01-01 07:22:00,12.838,12.838,12.832,12.832,100000.0
2007-01-01 07:29:00,12.811,12.922,12.802,12.86,250000.0
2007-01-01 07:32:00,12.794,12.84,12.767,12.804,250000.0
2007-01-01 07:38:00,12.856,12.856,12.75,12.82,400000.0
2007-01-01 07:42:00,12.862,12.862,12.758,12.758,100000.0
2007-01-01 08:07:00,12.856,12.858,12.742,12.858,500000.0
2007-01-01 08:19:00,12.766,12.833,12.766,12.788,250000.0
2007-01-01 09:00:00,12.781,12.834,12.693,12.72,550000.0
2007-01-01 09:10:00,12.836,12.846,12.724,12.846,350000.0
2007-01-01 09:13:00,12.795,12.869,12.762,12.869,450000.0
2007-01-01 09:18:00,12.831,12.871,12.756,12.829,400000.0
2007-01-01 09:21:00,12.796,12.866,12.749,12.866,550000.0
2007-01-01 09:22:00,12.839,12.867,12.785,12.867,250000.0
2007-01-01 09:24:00,12.729,12.815,12.729,12.793,400000.0
2007-01-01 09:33:00,12.851,12.892,12.756,12.882,450000.0
2007-01-01 09:44:00,12.777,12.884,12.747,12.796,350000.0
2007-01-01 09:53:00,12.718,12.812,12.718,12.737,400000.0
2007-01-01 10:00:00,12.841,12.841,12.72,12.823,550000.0
2007-01-01 10:03:00,12.819,12.856,12.746,12.764,400000.0
2007-01-01 10:10:00,12.857,12.874,12.754,12.874,550000.0
2007-01-01 10:11:00,12.86,12.86,12.698,12.73,500000.0
2007-01-01 10:18:00,12.755,12.918,12.755,12.878,450000.0
2007-01-01 10:19:00,12.762,12.859,12.731,12.805,400000.0
2007-01-01 10:20:00,12.779,12.836,12.752,12.752,550000.0
2007-01-01 10:22:00,12.735,12.875,12.735,12.789,400000.0
2007-01-01 10:30:00,12.787,12.847,12.72,12.782,400000.0
2007-01-01 10:32:00,12.801,12.851,12.721,12.842,700000.0
2007-01-01 10:52:00,12.846,12.882,12.727,12.832,950000.0
2007-01-01 10:56:00,12.803,12.868,12.718,12.868,400000.0
2007-01-01 11:05:00,12.755,12.938,12.755,12.774,550000.0
2007-01-01 11:08:00,12.781,12.892,12.767,12.877,350000.0
2007-01-01 11:12:00,12.848,12.881,12.768,12.833,550000.0
2007-01-01 11:17:00,12.868,12.871,12.76,12.871,350000.0
2007-01-01 11:19:00,12.777,12.896,12.777,12.882,550000.0
2007-01-01 11:22:00,12.874,12.925,12.749,12.749,400000.0
2007-01-01 11:27:00,12.745,12.864,12.745,12.864,500000.0
2007-01-01 11:35:00,12.833,12.861,12.715,12.798,450000.0
2007-01-01 11:40:00,12.78,12.838,12.741,12.81,400000.0
2007-01-01 11:48:00,12.826,12.859,12.766,12.844,400000.0
2007-01-01 11:50:00,12.797,12.854,12.727,12.854,350000.0
2007-01-01 12:03:00,12.773,12.87,12.773,12.832,550000.0
2007-01-01 12:05:00,12.829,12.86,12.729,12.774,350000.0
2007-01-01 12:09:00,12.743,12.845,12.743,12.789,350000.0
2007-01-01 12:14:00,12.829,12.843,12.689,12.74,550000.0
2007-01-01 12:20:00,12.782,12.872,12.717,12.783,500000.0
2007-01-01 12:21:00,12.843,12.889,12.764,12.847,500000.0
2007-01-01 12:33:00,12.891,12.914,12.776,12.776,250000.0
2007-01-01 12:37:00,12.863,12.863,12.749,12.766,500000.0
2007-01-01 12:41:00,12.816,12.86,12.729,12.86,450000.0
2007-01-01 12:42:00,12.773,12.923,12.773,12.845,550000.0
2007-01-01 12:53:00,12.755,12.879,12.755,12.845,500000.0
2007-01-01 13:06:00,12.864,12.864,12.738,12.831,450000.0
2007-01-01 13:11:00,12.766,12.871,12.766,12.832,400000.0
2007-01-01 13:14:00,12.703,12.837,12.703,12.837,350000.0
2007-01-01 13:17:00,12.853,12.874,12.758,12.874,450000.0
2007-01-01 13:22:00,12.773,12.882,12.766,12.786,400000.0
2007-01-01 13:23:00,12.82,12.919,12.778,12.778,350000.0
2007-01-01 13:24:00,12.831,12.849,12.728,12.773,450000.0
2007-01-01 13:33:00,12.778,12.856,12.745,12.777,350000.0
2007-01-01 13:35:00,12.816,12.915,12.763,12.763,400000.0
2007-01-01 13:52:00,12.877,12.88,12.758,12.86,350000.0
2007-01-01 13:55:00,12.831,12.874,12.798,12.83,350000.0
2007-01-01 14:09:00,12.727,12.855,12.715,12.771,550000.0
2007-01-01 14:18:00,12.837,12.899,12.795,12.884,400000.0
2007-01-01 14:21:00,12.761,12.869,12.743,12.801,450000.0
2007-01-01 14:30:00,12.795,12.829,12.719,12.723,550000.0
2007-01-01 14:37:00,12.752,12.848,12.682,12.848,550000.0
2007-01-01 14:38:00,12.823,12.863,12.78,12.831,400000.0
2007-01-01 14:45:00,12.811,12.845,12.77,12.842,400000.0
2007-01-01 14:48:00,12.836,12.873,12.773,12.854,400000.0
2007-01-01 14:59:00,12.794,12.867,12.736,12.867,550000.0
2007-01-01 15:22:00,12.829,12.881,12.798,12.824,450000.0
2007-01-01 15:29:00,12.838,12.838,12.753,12.785,200000.0
2007-01-01 15:33:00,12.819,12.826,12.739,12.825,400000.0
2007-01-01 15:42:00,12.851,12.851,12.728,12.758,350000.0
2007-01-01 15:44:00,12.852,12.879,12.78,12.853,350000.0
2007-01-01 15:54:00,12.834,12.859,12.789,12.859,450000.0
2007-01-01 16:12:00,12.785,12.839,12.757,12.785,350000.0
2007-01-01 16:13:00,12.756,12.855,12.72,12.855,450000.0
2007-01-01 16:22:00,12.835,12.836,12.74,12.792,450000.0
2007-01-01 16:24:00,12.832,12.882,12.751,12.868,550000.0
2007-01-01 16:25:00,12.835,12.865,12.79,12.856,350000.0
2007-01-01 16:26:00,12.834,12.91,12.739,12.739,550000.0
2007-01-01 16:41:00,12.742,12.851,12.742,12.766,350000.0
2007-01-01 16:42:00,12.779,12.916,12.779,12.877,500000.0
2007-01-01 16:51:00,12.887,12.91,12.76,12.76,400000.0
2007-01-01 16:53:00,12.772,12.839,12.73,12.778,350000.0
2007-01-01 17:15:00,12.758,12.872,12.72,12.787,350000.0
2007-01-01 17:18:00,12.806,12.845,12.77,12.845,350000.0
2007-01-01 17:21:00,12.824,12.824,12.74,12.773,200000.0
2007-01-01 17:23:00,12.762,12.871,12.761,12.827,550000.0
2007-01-01 17:28:00,12.789,12.871,12.745,12.745,550000.0
2007-01-01 17:43:00,12.841,12.841,12.688,12.728,400000.0
2007-01-01 17:46:00,12.826,12.826,12.741,12.775,200000.0
2007-01-01 17:56:00,12.747,12.91,12.747,12.791,400000.0
2007-01-01 18:23:00,12.848,12.866,12.779,12.862,400000.0
2007-01-01 18:29:00,12.779,12.862,12.726,12.862,350000.0
2007-01-01 18:56:00,12.856,12.856,12.772,12.805,200000.0
2007-01-01 19:02:00,12.811,12.863,12.732,12.732,400000.0
2007-01-01 19:03:00,12.861,12.883,12.782,12.782,350000.0
2007-01-01 19:13:00,12.807,12.877,12.735,12.735,350000.0
2007-01-01 19:14:00,12.745,12.847,12.725,12.847,400000.0
2007-01-01 19:21:00,12.874,12.874,12.796,12.854,250000.0
2007-01-01 19:39:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 19:46:00,12.847,12.847,12.762,12.795,200000.0
2007-01-01 19:56:00,12.769,12.887,12.769,12.887,150000.0
2007-01-01 20:02:00,12.842,12.857,12.779,12.857,200000.0
2007-01-01 20:24:00,12.872,12.872,12.74,12.777,400000.0
2007-01-01 20:37:00,12.825,12.825,12.733,12.769,200000.0
2007-01-01 20:53:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 21:05:00,12.823,12.823,12.723,12.763,200000.0
2007-01-01 21:16:00,12.809,12.87,12.809,12.819,200000.0
2007-01-01 21:36:00,12.845,12.845,12.761,12.795,200000.0
2007-01-01 21:43:00,12.759,12.862,12.759,12.799,200000.0
2007-01-01 21:48:00,12.835,12.835,12.803,12.803,100000.0
2007-01-01 21:51:00,12.835,12.835,12.736,12.774,200000.0
2007-01-01 21:53:00,12.845,12.845,12.753,12.789,200000.0
2007-01-01 21:55:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 21:58:00,12.846,12.88,12.766,12.797,350000.0
2007-01-01 21:59:00,12.76,12.82,12.76,12.82,100000.0
2007-01-01 22:03:00,12.822,12.822,12.723,12.763,200000.0
2007-01-01 22:16:00,12.827,12.854,12.739,12.819,400000.0
2007-01-01 22:24:00,12.835,12.835,12.743,12.779,200000.0
2007-01-01 22:25:00,12.839,12.841,12.839,12.841,100000.0
2007-01-01 22:28:00,12.834,12.834,12.735,12.773,200000.0
2007-01-01 22:33:00,12.749,12.826,12.749,12.826,150000.0
2007-01-01 22:39:00,12.835,12.835,12.743,12.779,200000.0
2007-01-01 22:48:00,12.825,12.825,12.725,12.763,200000.0
2007-01-01 22:53:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 23:00:00,12.856,12.856,12.711,12.757,250000.0
2007-01-01 23:01:00,12.723,12.84,12.723,12.742,200000.0
2007-01-01 23:03:00,12.74,12.827,12.725,12.827,250000.0
2007-01-01 23:15:00,12.833,12.833,12.732,12.773,200000.0
2007-01-01 23:17:00,12.826,12.826,12.726,12.765,200000.0
2007-01-01 23:22:00,12.836,12.836,12.751,12.785,200000.0
2007-01-01 23:36:00,12.723,12.823,12.723,12.808,450000.0
2007-01-01 23:41:00,12.884,12.884,12.843,12.843,300000.0
2007-01-01 23:44:00,12.835,12.835,12.736,12.774,200000.0
2007-01-01 23:49:00,12.845,12.845,12.76,12.794,200000.0
2007-01-02 00:00:00,12.95,13.16,12.94,13.16,300000.0
2007-01-02 00:01:00,12.875,12.875,12.81,12.82,300000.0
2007-01-02 00:08:00,12.823,12.823,12.723,12.763,200000.0
2007-01-02 00:16:00,12.738,12.827,12.738,12.827,150000.0
2007-01-02 00:23:00,12.771,12.86,12.771,12.833,250000.0
2007-01-02 00:24:00,12.74,12.745,12.74,12.745,100000.0
2007-01-02 00:25:00,12.738,12.827,12.738,12.827,250000.0
2007-01-02 00:36:00,12.761,12.84,12.75,12.75,200000.0
2007-01-02 00:42:00,12.825,12.825,12.725,12.763,200000.0
2007-01-02 00:57:00,12.83,12.871,12.772,12.772,300000.0
2007-01-02 00:58:00,12.795,12.854,12.795,12.845,200000.0
2007-01-02 00:59:00,12.834,12.841,12.704,12.841,250000.0
2007-01-02 01:00:00,12.857,12.87,12.824,12.87,300000.0
2007-01-02 01:01:00,12.86,12.889,12.79,12.822,450000.0
2007-01-02 01:02:00,12.85,12.891,12.748,12.858,450000.0
2007-01-02 01:03:00,12.783,12.875,12.783,12.8,250000.0
2007-01-02 01:04:00,12.809,12.897,12.738,12.816,500000.0
2007-01-02 01:05:00,12.871,12.901,12.844,12.844,300000.0
2007-01-02 01:06:00,12.885,12.885,12.735,12.844,250000.0
2007-01-02 01:07:00,12.863,12.884,12.765,12.765,150000.0
2007-01-02 01:08:00,12.826,12.873,12.79,12.873,250000.0
2007-01-02 01:09:00,12.861,12.885,12.778,12.885,600000.0
2007-01-02 01:10:00,12.828,12.854,12.828,12.854,100000.0
2007-01-02 01:11:00,12.816,12.905,12.816,12.864,450000.0
2007-01-02 01:12:00,12.818,12.891,12.818,12.853,350000.0
2007-01-02 01:16:00,12.917,12.917,12.772,12.841,600000.0
2007-01-02 01:17:00,12.879,12.879,12.757,12.856,450000.0
2007-01-02 01:18:00,12.901,12.91,12.783,12.858,600000.0
2007-01-02 01:19:00,12.801,12.878,12.744,12.821,450000.0
2007-01-02 01:20:00,12.789,12.896,12.779,12.896,350000.0
2007-01-02 01:21:00,12.816,12.857,12.753,12.855,950000.0
2007-01-02 01:22:00,12.784,12.923,12.78,12.854,750000.0
2007-01-02 01:23:00,12.857,12.857,12.715,12.749,450000.0
2007-01-02 01:25:00,12.833,12.896,12.799,12.879,550000.0
2007-01-02 01:26:00,12.785,12.785,12.743,12.766,150000.0
2007-01-02 01:27:00,12.801,12.876,12.757,12.876,500000.0
2007-01-02 01:32:00,12.87,12.87,12.762,12.762,100000.0
2007-01-02 01:38:00,12.888,12.888,12.774,12.888,500000.0
2007-01-02 01:39:00,12.857,12.879,12.808,12.808,400000.0
2007-01-02 01:40:00,12.837,12.89,12.76,12.831,500000.0
2007-01-02 01:42:00,12.826,12.912,12.777,12.788,700000.0
2007-01-02 01:43:00,12.851,12.866,12.805,12.805,350000.0
2007-01-02 01:44:00,12.869,12.879,12.832,12.874,300000.0
2007-01-02 01:46:00,12.77,12.881,12.77,12.881,150000.0
2007-01-02 01:48:00,12.881,12.932,12.798,12.909,550000.0
2007-01-02 01:49:00,12.853,12.921,12.796,12.875,350000.0
2007-01-02 01:50:00,12.885,12.922,12.791,12.867,550000.0
2007-01-02 01:51:00,12.907,12.907,12.771,12.899,400000.0
2007-01-02 01:52:00,12.84,12.846,12.799,12.808,300000.0
2007-01-02 01:55:00,12.844,12.884,12.778,12.868,450000.0
2007-01-02 02:00:00,12.878,12.878,12.799,12.832,200000.0
2007-01-02 02:02:00,12.796,12.878,12.78,12.872,300000.0
2007-01-02 02:06:00,12.919,12.919,12.823,12.885,250000.0
2007-01-02 02:07:00,12.812,12.853,12.761,12.779,400000.0
2007-01-02 02:08:00,12.779,12.862,12.754,12.857,650000.0
2007-01-02 02:10:00,12.9,12.9,12.756,12.763,550000.0
2007-01-02 02:16:00,12.801,12.867,12.771,12.771,400000.0
2007-01-02 02:17:00,12.828,12.853,12.757,12.853,150000.0
2007-01-02 02:19:00,12.774,12.888,12.729,12.768,550000.0
2007-01-02 02:20:00,12.906,12.906,12.77,12.88,450000.0
2007-01-02 02:21:00,12.834,12.923,12.829,12.861,250000.0
2007-01-02 02:22:00,12.819,12.922,12.81,12.896,500000.0
2007-01-02 02:23:00,12.79,12.911,12.765,12.864,650000.0
2007-01-02 02:24:00,12.85,12.898,12.809,12.813,300000.0
2007-01-02 02:25:00,12.806,12.894,12.771,12.842,400000.0
2007-01-02 02:26:00,12.804,12.9,12.804,12.857,750000.0
2007-01-02 02:29:00,12.825,12.926,12.825,12.926,150000.0
2007-01-02 02:30:00,12.801,12.921,12.801,12.921,450000.0
2007-01-02 02:31:00,12.852,12.94,12.82,12.895,300000.0
2007-01-02 02:32:00,12.817,12.869,12.817,12.838,150000.0
2007-01-02 02:33:00,12.898,12.898,12.769,12.879,500000.0
2007-01-02 02:35:00,12.785,12.807,12.785,12.807,100000.0
2007-01-02 02:36:00,12.817,12.888,12.802,12.815,200000.0
2007-01-02 02:38:00,12.833,12.948,12.833,12.911,350000.0
2007-01-02 02:40:00,12.823,12.899,12.823,12.883,200000.0
2007-01-02 02:41:00,12.81,12.934,12.792,12.817,450000.0
2007-01-02 02:42:00,12.891,12.918,12.798,12.8,500000.0
2007-01-02 02:43:00,12.881,12.961,12.821,12.921,700000.0
2007-01-02 02:44:00,12.845,12.916,12.803,12.878,350000.0
2007-01-02 02:45:00,12.879,12.926,12.809,12.831,300000.0
2007-01-02 02:47:00,12.885,12.885,12.806,12.841,200000.0
2007-01-02 02:50:00,12.895,12.895,12.803,12.839,200000.0
2007-01-02 02:52:00,12.83,12.941,12.815,12.932,550000.0
2007-01-02 02:53:00,12.83,12.936,12.802,12.802,400000.0
2007-01-02 02:56:00,12.882,12.931,12.797,12.824,350000.0
2007-01-02 02:58:00,12.874,12.913,12.78,12.824,500000.0
2007-01-02 03:00:00,12.907,12.907,12.748,12.817,200000.0
2007-01-02 03:01:00,12.809,12.907,12.809,12.907,150000.0
2007-01-02 03:03:00,12.92,12.931,12.799,12.903,550000.0
2007-01-02 03:04:00,12.88,12.88,12.787,12.841,300000.0
2007-01-02 03:05:00,12.881,12.929,12.799,12.865,700000.0
2007-01-02 03:06:00,12.907,12.907,12.76,12.84,500000.0
2007-01-02 03:07:00,12.92,12.932,12.834,12.892,300000.0
2007-01-02 03:08:00,12.882,12.923,12.798,12.801,550000.0
2007-01-02 03:09:00,12.876,12.901,12.815,12.831,350000.0
2007-01-02 03:10:00,12.883,12.886,12.804,12.807,350000.0
2007-01-02 03:11:00,12.82,12.901,12.803,12.864,700000.0
2007-01-02 03:13:00,12.855,12.855,12.755,12.794,200000.0
2007-01-02 03:17:00,12.917,12.917,12.789,12.789,200000.0
2007-01-02 03:18:00,12.795,12.893,12.795,12.795,350000.0
2007-01-02 03:19:00,12.89,12.953,12.83,12.83,700000.0
2007-01-02 03:21:00,12.898,12.916,12.847,12.885,400000.0
2007-01-02 03:22:00,12.915,12.968,12.818,12.862,500000.0
2007-01-02 03:23:00,12.896,12.896,12.847,12.888,150000.0
2007-01-02 03:24:00,12.935,12.97,12.83,12.869,300000.0
2007-01-02 03:25:00,12.908,12.908,12.807,12.906,500000.0
2007-01-02 03:26:00,12.895,12.927,12.835,12.927,300000.0
2007-01-02 03:27:00,12.922,12.922,12.824,12.919,650000.0
2007-01-02 03:28:00,12.825,12.856,12.822,12.856,150000.0
2007-01-02 03:29:00,12.825,12.895,12.821,12.891,350000.0
2007-01-02 03:30:00,12.926,12.926,12.845,12.874,250000.0
2007-01-02 03:31:00,12.772,12.897,12.763,12.897,500000.0
2007-01-02 03:32:00,12.897,12.897,12.792,12.81,350000.0
2007-01-02 03:33:00,12.897,12.949,12.846,12.88,550000.0
2007-01-02 03:34:00,12.84,12.998,12.84,12.955,350000.0
2007-01-02 03:35:00,12.963,12.965,12.877,12.959,400000.0
2007-01-02 03:36:00,12.921,12.925,12.856,12.856,150000.0
2007-01-02 03:37:00,12.882,12.962,12.826,12.918,400000.0
2007-01-02 03:38:00,12.83,12.926,12.83,12.926,400000.0
2007-01-02 03:39:00,12.881,12.894,12.773,12.773,350000.0
2007-01-02 03:40:00,12.864,12.911,12.864,12.911,250000.0
2007-01-02 03:41:00,12.886,12.928,12.825,12.905,250000.0
2007-01-02 03:42:00,12.804,12.872,12.804,12.871,350000.0
2007-01-02 03:44:00,12.885,12.885,12.785,12.824,200000.0
2007-01-02 03:46:00,12.88,12.88,12.759,12.875,300000.0
2007-01-02 03:47:00,12.871,12.905,12.763,12.833,400000.0
2007-01-02 03:50:00,12.862,12.882,12.774,12.774,450000.0
2007-01-02 03:51:00,12.888,12.951,12.827,12.892,500000.0
2007-01-02 03:52:00,12.899,12.931,12.805,12.931,300000.0
2007-01-02 03:54:00,12.89,12.89,12.786,12.824,200000.0
2007-01-02 03:56:00,12.89,12.895,12.802,12.839,250000.0
2007-01-02 03:57:00,12.844,12.883,12.844,12.883,100000.0
2007-01-02 03:59:00,12.864,12.864,12.765,12.804,200000.0
2007-01-02 04:02:00,12.854,12.854,12.754,12.793,200000.0
2007-01-02 04:05:00,12.789,12.91,12.76,12.767,400000.0
2007-01-02 04:07:00,12.887,12.887,12.802,12.835,200000.0
2007-01-02 04:11:00,12.824,12.903,12.824,12.833,450000.0
2007-01-02 04:12:00,12.833,12.965,12.833,12.88,500000.0
2007-01-02 04:13:00,12.904,12.904,12.81,12.856,300000.0
2007-01-02 04:14:00,12.922,12.926,12.845,12.881,250000.0
2007-01-02 04:15:00,12.928,12.928,12.813,12.856,650000.0
2007-01-02 04:16:00,12.9,12.924,12.81,12.898,300000.0
2007-01-02 04:20:00,12.894,12.894,12.789,12.826,200000.0
2007-01-02 04:25:00,12.879,12.924,12.78,12.843,200000.0
2007-01-02 04:26:00,12.865,12.879,12.755,12.879,450000.0
2007-01-02 04:28:00,12.851,12.873,12.851,12.873,100000.0
2007-01-02 04:29:00,12.859,12.932,12.8,12.8,350000.0
2007-01-02 04:30:00,12.842,12.901,12.842,12.852,150000.0
2007-01-02 04:31:00,12.817,12.888,12.817,12.888,250000.0
2007-01-02 04:33:00,12.789,12.892,12.789,12.825,250000.0
2007-01-02 04:34:00,12.914,12.918,12.881,12.918,150000.0
2007-01-02 04:36:00,12.872,12.872,12.767,12.805,200000.0
2007-01-02 04:38:00,12.833,12.866,12.771,12.827,350000.0
2007-01-02 04:39:00,12.791,12.903,12.784,12.86,400000.0
2007-01-02 04:40:00,12.834,12.886,12.824,12.826,500000.0
2007-01-02 04:41:00,12.86,12.86,12.791,12.791,100000.0
2007-01-02 04:44:00,12.857,12.857,12.738,12.77,500000.0
2007-01-02 04:45:00,12.834,12.899,12.794,12.89,400000.0
2007-01-02 04:46:00,12.935,12.935,12.802,12.817,450000.0
2007-01-02 04:47:00,12.865,12.923,12.841,12.923,250000.0
2007-01-02 04:49:00,12.831,12.998,12.831,12.869,400000.0
2007-01-02 04:50:00,12.934,12.934,12.793,12.92,350000.0
2007-01-02 04:52:00,12.914,12.914,12.777,12.88,400000.0
2007-01-02 04:53:00,12.889,12.934,12.889,12.899,150000.0
2007-01-02 04:54:00,12.902,12.902,12.78,12.836,300000.0
2007-01-02 04:57:00,12.927,12.927,12.904,12.904,100000.0
2007-01-02 04:58:00,12.838,12.922,12.838,12.863,150000.0
2007-01-02 05:00:00,12.921,12.921,12.798,12.878,500000.0
2007-01-02 05:01:00,12.833,12.853,12.833,12.853,100000.0
2007-01-02 05:02:00,12.854,12.901,12.854,12.888,350000.0
2007-01-02 05:03:00,12.869,12.907,12.813,12.894,300000.0
2007-01-02 05:06:00,12.885,12.885,12.793,12.829,200000.0
2007-01-02 05:10:00,12.807,12.902,12.785,12.872,550000.0
2007-01-02 05:11:00,12.886,12.925,12.778,12.925,450000.0
2007-01-02 05:14:00,12.883,12.951,12.809,12.921,750000.0
2007-01-02 05:15:00,12.867,12.915,12.805,12.805,500000.0
2007-01-02 05:16:00,12.903,12.903,12.805,12.817,250000.0
2007-01-02 05:18:00,12.885,12.885,12.806,12.841,200000.0
2007-01-02 05:21:00,12.87,12.87,12.864,12.864,100000.0
2007-01-02 05:23:00,12.875,12.875,12.783,12.819,200000.0
2007-01-02 05:25:00,12.855,12.944,12.799,12.942,350000.0
2007-01-02 05:26:00,12.932,12.932,12.816,12.816,150000.0
2007-01-02 05:32:00,12.875,12.875,12.775,12.814,200000.0
2007-01-02 05:34:00,12.923,12.936,12.848,12.883,550000.0
2007-01-02 05:35:00,12.868,12.968,12.817,12.932,450000.0
2007-01-02 05:38:00,12.868,12.894,12.773,12.812,400000.0
2007-01-02 05:43:00,12.763,12.881,12.759,12.759,400000.0
2007-01-02 05:44:00,12.832,12.91,12.79,12.91,350000.0
2007-01-02 05:45:00,12.843,12.863,12.749,12.856,350000.0
2007-01-02 05:46:00,12.906,12.906,12.787,12.834,250000.0
2007-01-02 05:48:00,12.885,12.885,12.793,12.829,200000.0
2007-01-02 05:49:00,12.826,12.88,12.821,12.821,150000.0
2007-01-02 05:51:00,12.86,12.891,12.83,12.884,450000.0
2007-01-02 05:52:00,12.898,12.934,12.795,12.907,450000.0
2007-01-02 06:01:00,12.885,12.885,12.793,12.829,200000.0
2007-01-02 06:03:00,12.898,12.907,12.816,12.816,150000.0
2007-01-02 06:04:00,12.897,12.954,12.81,12.861,400000.0
2007-01-02 06:09:00,12.913,12.913,12.814,12.814,300000.0
2007-01-02 06:10:00,12.902,12.902,12.89,12.89,150000.0
2007-01-02 06:11:00,12.774,12.894,12.774,12.894,150000.0
2007-01-02 06:12:00,12.789,12.907,12.789,12.89,500000.0
2007-01-02 06:13:00,12.874,12.886,12.796,12.829,450000.0
2007-01-02 06:14:00,12.8,12.874,12.8,12.829,400000.0
2007-01-02 06:15:00,12.886,12.948,12.806,12.948,450000.0
2007-01-02 06:16:00,12.867,12.932,12.82,12.932,450000.0
2007-01-02 06:17:00,12.908,12.929,12.818,12.914,450000.0
2007-01-02 06:18:00,12.823,12.927,12.796,12.796,150000.0
2007-01-02 06:19:00,12.838,12.887,12.799,12.869,400000.0
2007-01-02 06:20:00,12.929,12.929,12.812,12.812,150000.0
2007-01-02 06:21:00,12.88,12.928,12.849,12.87,300000.0
2007-01-02 06:24:00,12.933,12.933,12.815,12.848,150000.0
2007-01-02 06:25:00,12.873,12.873,12.767,12.768,350000.0
2007-01-02 06:27:00,12.906,12.925,12.81,12.925,250000.0
2007-01-02 06:28:00,12.803,12.889,12.789,12.789,150000.0
2007-01-02 06:29:00,12.875,12.875,12.824,12.824,100000.0
2007-01-02 06:30:00,12.801,12.801,12.801,12.801,100000.0
2007-01-02 06:33:00,12.776,12.878,12.776,12.868,350000.0
2007-01-02 06:35:00,12.867,12.867,12.867,12.867,100000.0
2007-01-02 06:38:00,12.832,12.896,12.765,12.884,500000.0
2007-01-02 06:42:00,12.805,12.936,12.801,12.808,800000.0
2007-01-02 06:43:00,12.914,12.914,12.787,12.839,500000.0
2007-01-02 06:45:00,12.931,12.931,12.823,12.823,200000.0
2007-01-02 06:47:00,12.933,12.943,12.816,12.943,550000.0
2007-01-02 06:48:00,12.904,12.936,12.904,12.927,150000.0
2007-01-02 06:52:00,12.836,12.92,12.818,12.906,500000.0
2007-01-02 06:53:00,12.859,12.948,12.834,12.903,700000.0
2007-01-02 06:54:00,12.948,12.948,12.849,12.891,450000.0
2007-01-02 06:55:00,12.876,12.916,12.876,12.888,150000.0
2007-01-02 06:56:00,12.908,12.908,12.9,12.9,100000.0
2007-01-02 06:57:00,12.85,12.895,12.827,12.895,450000.0
2007-01-02 06:58:00,12.891,12.891,12.869,12.869,100000.0
2007-01-02 06:59:00,12.789,12.873,12.789,12.865,300000.0
2007-01-02 07:00:00,12.836,12.902,12.836,12.902,100000.0
2007-01-02 07:02:00,12.905,12.905,12.821,12.853,200000.0
2007-01-02 07:05:00,12.847,12.903,12.807,12.825,550000.0
2007-01-02 07:06:00,12.924,12.996,12.834,12.834,350000.0
2007-01-02 07:07:00,12.899,12.899,12.804,12.886,400000.0
2007-01-02 07:08:00,12.822,12.968,12.822,12.878,400000.0
2007-01-02 07:10:00,12.826,12.89,12.812,12.812,300000.0
2007-01-02 07:12:00,12.885,12.946,12.813,12.928,500000.0
2007-01-02 07:14:00,12.812,12.879,12.812,12.877,350000.0
2007-01-02 07:15:00,12.876,12.932,12.876,12.932,150000.0
2007-01-02 07:16:00,12.897,12.938,12.894,12.894,450000.0
2007-01-02 07:17:00,12.851,12.925,12.82,12.891,400000.0
2007-01-02 07:18:00,12.874,12.878,12.82,12.868,400000.0
2007-01-02 07:19:00,12.875,12.896,12.805,12.813,400000.0
2007-01-02 07:21:00,12.94,12.94,12.808,12.902,400000.0
2007-01-02 07:22:00,12.857,12.936,12.829,12.855,400000.0
2007-01-02 07:23:00,12.91,12.943,12.91,12.94,250000.0
2007-01-02 07:24:00,12.921,12.934,12.825,12.881,400000.0
2007-01-02 07:25:00,12.914,12.914,12.852,12.896,250000.0
2007-01-02 07:26:00,12.946,12.946,12.869,12.928,250000.0
2007-01-02 07:27:00,12.913,12.938,12.847,12.938,550000.0
2007-01-02 07:28:00,12.787,12.882,12.787,12.844,250000.0
2007-01-02 07:29:00,12.852,12.956,12.833,12.896,300000.0
2007-01-02 07:30:00,12.874,12.902,12.829,12.844,250000.0
2007-01-02 07:31:00,12.895,12.924,12.805,12.875,400000.0
2007-01-02 07:32:00,12.835,12.884,12.805,12.838,300000.0
2007-01-02 07:33:00,12.877,12.913,12.795,12.795,400000.0
2007-01-02 07:34:00,12.92,12.92,12.821,12.889,350000.0
2007-01-02 07:35:00,12.869,12.904,12.788,12.904,350000.0
2007-01-02 07:37:00,12.769,12.894,12.769,12.872,450000.0
2007-01-02 07:38:00,12.906,12.906,12.799,12.87,400000.0
2007-01-02 07:39:00,12.896,12.914,12.815,12.914,350000.0
2007-01-02 07:42:00,12.919,12.919,12.811,12.811,100000.0
2007-01-02 07:45:00,12.901,12.975,12.819,12.906,750000.0
2007-01-02 07:46:00,12.802,12.921,12.79,12.921,650000.0
2007-01-02 07:47:00,12.879,12.881,12.789,12.807,300000.0
2007-01-02 07:48:00,12.874,12.914,12.793,12.815,500000.0
2007-01-02 07:49:00,12.803,12.939,12.803,12.816,400000.0
2007-01-02 07:50:00,12.821,12.942,12.814,12.919,350000.0
2007-01-02 07:52:00,12.828,12.977,12.828,12.829,400000.0
2007-01-02 07:55:00,12.949,12.965,12.852,12.917,500000.0
2007-01-02 07:56:00,12.911,12.92,12.783,12.783,400000.0
2007-01-02 07:57:00,12.862,12.877,12.819,12.877,250000.0
2007-01-02 07:58:00,12.915,12.929,12.886,12.929,150000.0
2007-01-02 08:00:00,12.864,12.946,12.807,12.946,500000.0
2007-01-02 08:01:00,12.853,12.972,12.832,12.832,350000.0
2007-01-02 08:03:00,12.833,12.926,12.833,12.864,450000.0
2007-01-02 08:04:00,12.806,12.919,12.799,12.799,300000.0
2007-01-02 08:05:00,12.858,12.963,12.847,12.875,550000.0
2007-01-02 08:08:00,12.831,12.901,12.787,12.792,650000.0
2007-01-02 08:09:00,12.824,12.884,12.782,12.818,500000.0
2007-01-02 08:10:00,12.807,12.895,12.798,12.798,400000.0
2007-01-02 08:13:00,12.924,12.966,12.848,12.848,400000.0
2007-01-02 08:14:00,12.839,12.979,12.833,12.895,400000.0
2007-01-02 08:15:00,12.8,12.908,12.788,12.908,450000.0
2007-01-02 08:16:00,12.866,12.93,12.836,12.891,350000.0
2007-01-02 08:18:00,12.915,12.964,12.85,12.91,550000.0
2007-01-02 08:20:00,12.941,12.941,12.784,12.878,550000.0
2007-01-02 08:25:00,12.816,12.959,12.816,12.928,350000.0
2007-01-02 08:26:00,12.901,12.901,12.793,12.898,500000.0
2007-01-02 08:28:00,12.914,12.931,12.827,12.897,450000.0
2007-01-02 08:29:00,12.825,12.897,12.812,12.887,400000.0
2007-01-02 08:31:00,12.815,12.897,12.814,12.852,400000.0
2007-01-02 08:34:00,12.87,12.933,12.845,12.86,300000.0
2007-01-02 08:35:00,12.825,12.898,12.825,12.898,100000.0
2007-01-02 08:36:00,12.879,12.883,12.766,12.814,500000.0
2007-01-02 08:37:00,12.866,12.908,12.812,12.867,250000.0
2007-01-02 08:38:00,12.881,12.922,12.78,12.804,650000.0
2007-01-02 08:39:00,12.836,12.898,12.779,12.779,250000.0
2007-01-02 08:40:00,12.875,12.942,12.856,12.9,250000.0
2007-01-02 08:41:00,12.899,12.931,12.872,12.872,350000.0
2007-01-02 08:42:00,12.971,12.971,12.882,12.937,450000.0
2007-01-02 08:43:00,12.913,12.961,12.806,12.961,300000.0
2007-01-02 08:44:00,12.887,12.938,12.882,12.922,350000.0
2007-01-02 08:45:00,12.926,12.985,12.89,12.89,350000.0
2007-01-02 08:46:00,12.982,12.994,12.871,12.964,500000.0
2007-01-02 08:47:00,12.975,12.984,12.837,12.906,550000.0
2007-01-02 08:48:00,12.867,12.936,12.867,12.897,450000.0
2007-01-02 08:49:00,12.98,12.98,12.874,12.931,400000.0
2007-01-02 08:50:00,12.837,12.964,12.837,12.923,300000.0
2007-01-02 08:52:00,12.841,12.955,12.837,12.94,450000.0
2007-01-02 08:53:00,12.98,12.994,12.902,12.961,400000.0
2007-01-02 08:54:00,12.976,12.979,12.894,12.895,350000.0
2007-01-02 08:55:00,13.009,13.009,12.878,13.009,250000.0
2007-01-02 08:56:00,12.923,13.055,12.888,12.986,550000.0
2007-01-02 08:57:00,12.972,13.023,12.899,12.978,550000.0
2007-01-02 08:58:00,12.979,13.015,12.911,12.932,500000.0
2007-01-02 08:59:00,12.999,13.04,12.885,12.991,500000.0
2007-01-02 09:00:00,12.947,12.999,12.825,12.862,550000.0
2007-01-02 09:01:00,12.965,13.017,12.873,13.017,450000.0
2007-01-02 09:02:00,12.872,12.974,12.872,12.911,550000.0
2007-01-02 09:03:00,12.872,12.987,12.872,12.881,450000.0
2007-01-02 09:04:00,12.965,13.005,12.858,13.005,400000.0
2007-01-02 09:05:00,12.948,12.996,12.867,12.969,400000.0
2007-01-02 09:07:00,12.844,12.983,12.844,12.972,450000.0
2007-01-02 09:08:00,12.988,13.002,12.909,12.945,400000.0
2007-01-02 09:10:00,12.983,12.986,12.866,12.973,350000.0
2007-01-02 09:11:00,12.976,12.984,12.897,12.916,550000.0
2007-01-02 09:12:00,12.989,13.033,12.918,12.918,550000.0
2007-01-02 09:14:00,12.978,13.006,12.907,12.914,500000.0
2007-01-02 09:15:00,12.926,12.988,12.892,12.953,350000.0
2007-01-02 09:16:00,12.913,13.011,12.871,12.91,350000.0
2007-01-02 09:17:00,13.009,13.021,12.886,12.967,550000.0
2007-01-02 09:19:00,12.986,12.986,12.865,12.962,450000.0
2007-01-02 09:21:00,12.898,12.976,12.854,12.976,550000.0
2007-01-02 09:22:00,12.948,12.977,12.882,12.977,250000.0
2007-01-02 09:23:00,12.896,13.025,12.872,12.957,450000.0
2007-01-02 09:24:00,12.857,12.955,12.857,12.902,400000.0
2007-01-02 09:26:00,12.984,12.984,12.926,12.926,150000.0
2007-01-02 09:27:00,12.876,12.989,12.855,12.927,650000.0
2007-01-02 09:29:00,12.911,12.987,12.872,12.972,450000.0
2007-01-02 09:30:00,12.883,12.99,12.818,12.99,400000.0
2007-01-02 09:31:00,12.968,12.968,12.871,12.933,400000.0
2007-01-02 09:33:00,12.953,13.005,12.845,13.005,450000.0
2007-01-02 09:34:00,12.968,13.003,12.867,12.961,300000.0
2007-01-02 09:35:00,12.891,12.995,12.891,12.995,350000.0
2007-01-02 09:36:00,12.917,13.007,12.857,12.869,500000.0
2007-01-02 09:37:00,12.946,12.997,12.867,12.96,400000.0
2007-01-02 09:38:00,12.901,12.994,12.86,12.983,450000.0
2007-01-02 09:39:00,13.037,13.048,12.897,13.005,500000.0
2007-01-02 09:40:00,12.877,13.0,12.834,12.834,550000.0
2007-01-02 09:41:00,12.941,13.034,12.89,12.89,350000.0
2007-01-02 09:42:00,12.959,12.959,12.852,12.898,400000.0
2007-01-02 09:43:00,13.01,13.028,12.909,12.999,400000.0
2007-01-02 09:44:00,12.921,13.017,12.868,12.931,350000.0
2007-01-02 09:47:00,12.903,13.018,12.903,12.982,300000.0
2007-01-02 09:48:00,13.001,13.001,12.866,12.915,450000.0
2007-01-02 09:49:00,12.95,13.009,12.872,12.927,350000.0
2007-01-02 09:51:00,12.979,12.979,12.869,12.903,350000.0
2007-01-02 09:52:00,12.993,12.993,12.845,12.941,400000.0
2007-01-02 09:53:00,12.85,12.99,12.85,12.867,400000.0
2007-01-02 09:54:00,12.966,13.006,12.851,12.975,350000.0
2007-01-02 09:55:00,12.982,12.985,12.881,12.898,400000.0
2007-01-02 09:56:00,12.904,13.003,12.878,12.997,400000.0
2007-01-02 09:57:00,12.91,12.99,12.88,12.99,500000.0
2007-01-02 09:59:00,12.945,13.029,12.907,13.02,450000.0
2007-01-02 10:01:00,12.958,13.0,12.875,12.948,500000.0
2007-01-02 10:02:00,12.86,12.998,12.86,12.944,350000.0
2007-01-02 10:03:00,12.918,12.934,12.824,12.85,400000.0
2007-01-02 10:04:00,12.931,12.97,12.872,12.896,400000.0
2007-01-02 10:05:00,12.852,12.989,12.852,12.989,400000.0
2007-01-02 10:06:00,12.923,12.984,12.877,12.984,450000.0
2007-01-02 10:07:00,12.91,12.929,12.826,12.861,400000.0
2007-01-02 10:08:00,12.991,13.002,12.89,13.002,300000.0
2007-01-02 10:09:00,12.965,12.972,12.831,12.972,450000.0
2007-01-02 10:10:00,12.962,12.97,12.851,12.954,550000.0
2007-01-02 10:11:00,12.967,12.967,12.835,12.841,500000.0
2007-01-02 10:12:00,12.955,12.955,12.841,12.912,350000.0
2007-01-02 10:13:00,12.891,12.969,12.83,12.831,500000.0
2007-01-02 10:15:00,12.947,12.947,12.847,12.914,350000.0
2007-01-02 10:16:00,12.83,12.981,12.83,12.935,400000.0
2007-01-02 10:17:00,12.904,12.937,12.855,12.859,400000.0
2007-01-02 10:18:00,12.843,13.017,12.843,12.973,450000.0
2007-01-02 10:19:00,12.851,12.964,12.813,12.904,400000.0
2007-01-02 10:20:00,12.86,12.938,12.844,12.844,550000.0
2007-01-02 10:21:00,12.921,12.969,12.918,12.945,400000.0
2007-01-02 10:25:00,12.844,12.959,12.816,12.929,700000.0
2007-01-02 10:26:00,12.988,12.988,12.859,12.859,350000.0
2007-01-02 10:27:00,12.962,12.988,12.894,12.988,450000.0
2007-01-02 10:28:00,12.962,12.963,12.832,12.902,350000.0
2007-01-02 10:29:00,13.004,13.021,12.867,12.961,900000.0
2007-01-02 10:30:00,12.905,12.969,12.849,12.886,400000.0
2007-01-02 10:31:00,12.828,12.982,12.828,12.945,350000.0
2007-01-02 10:32:00,12.962,12.99,12.873,12.974,700000.0
2007-01-02 10:33:00,12.976,13.017,12.912,13.017,400000.0
2007-01-02 10:34:00,13.002,13.012,12.874,12.966,500000.0
2007-01-02 10:35:00,12.892,12.984,12.892,12.913,400000.0
2007-01-02 10:36:00,12.9,13.005,12.87,12.898,500000.0
2007-01-02 10:37:00,13.012,13.023,12.893,12.927,400000.0
2007-01-02 10:38:00,12.886,13.002,12.869,12.93,400000.0
2007-01-02 10:40:00,12.935,12.97,12.832,12.956,550000.0
2007-01-02 10:41:00,12.95,12.96,12.853,12.853,350000.0
2007-01-02 10:42:00,12.938,12.994,12.858,12.966,750000.0
2007-01-02 10:46:00,12.973,13.016,12.908,13.003,400000.0
2007-01-02 10:47:00,12.967,13.02,12.886,12.886,350000.0
2007-01-02 10:48:00,12.897,12.99,12.854,12.99,450000.0
2007-01-02 10:49:00,12.968,12.968,12.81,12.839,600000.0
2007-01-02 10:50:00,12.955,13.063,12.905,12.905,800000.0
2007-01-02 10:51:00,12.977,13.04,12.906,13.019,550000.0
2007-01-02 10:54:00,12.97,12.97,12.85,12.85,400000.0
2007-01-02 10:56:00,12.935,13.014,12.848,13.012,400000.0
2007-01-02 10:57:00,12.972,13.011,12.849,12.97,450000.0
2007-01-02 10:58:00,12.923,13.073,12.911,12.963,350000.0
2007-01-02 10:59:00,13.017,13.13,12.915,12.915,450000.0
2007-01-02 11:00:00,12.914,12.991,12.863,12.908,350000.0
2007-01-02 11:01:00,12.889,13.033,12.889,12.986,500000.0
2007-01-02 11:02:00,13.003,13.011,12.881,12.95,400000.0
2007-01-02 11:03:00,12.922,13.0,12.862,12.917,550000.0
2007-01-02 11:04:00,13.037,13.056,12.943,13.04,400000.0
2007-01-02 11:05:00,12.885,13.022,12.885,12.914,550000.0
2007-01-02 11:06:00,13.0,13.019,12.897,12.897,350000.0
2007-01-02 11:07:00,12.957,12.988,12.859,12.985,450000.0
2007-01-02 11:08:00,12.933,13.055,12.913,13.033,350000.0
2007-01-02 11:09:00,13.008,13.008,12.888,12.982,500000.0
2007-01-02 11:10:00,12.889,13.053,12.889,12.968,400000.0
2007-01-02 11:11:00,13.015,13.047,12.906,13.002,350000.0
2007-01-02 11:12:00,13.026,13.092,12.954,13.02,550000.0
2007-01-02 11:13:00,13.001,13.037,12.882,13.031,500000.0
2007-01-02 11:14:00,12.933,13.027,12.903,13.027,400000.0
2007-01-02 11:15:00,12.947,13.059,12.944,12.977,400000.0
2007-01-02 11:16:00,12.967,13.008,12.939,13.008,500000.0
2007-01-02 11:17:00,13.031,13.039,12.914,13.039,350000.0
2007-01-02 11:18:00,12.946,13.006,12.934,12.966,350000.0
2007-01-02 11:19:00,12.899,13.023,12.852,13.023,550000.0
2007-01-02 11:20:00,13.013,13.05,12.939,12.961,400000.0
2007-01-02 11:21:00,13.017,13.017,12.87,12.981,450000.0
2007-01-02 11:22:00,13.045,13.087,12.912,12.912,400000.0
2007-01-02 11:23:00,12.889,13.008,12.889,12.896,500000.0
2007-01-02 11:24:00,12.957,13.052,12.891,13.013,550000.0
2007-01-02 11:25:00,12.939,13.042,12.931,12.936,550000.0
2007-01-02 11:26:00,13.007,13.016,12.902,13.016,400000.0
2007-01-02 11:27:00,12.929,13.037,12.929,13.037,500000.0
2007-01-02 11:28:00,12.927,13.004,12.906,13.004,350000.0
2007-01-02 11:29:00,12.928,13.019,12.917,12.948,500000.0
2007-01-02 11:30:00,13.036,13.036,12.917,12.917,500000.0
2007-01-02 11:31:00,13.012,13.035,12.932,12.991,350000.0
2007-01-02 11:32:00,12.975,12.986,12.897,12.898,450000.0
2007-01-02 11:33:00,12.9,13.022,12.9,12.971,350000.0
2007-01-02 11:34:00,12.984,12.984,12.907,12.96,250000.0
2007-01-02 11:35:00,12.969,13.009,12.856,12.947,450000.0
2007-01-02 11:36:00,12.922,13.025,12.875,12.937,550000.0
2007-01-02 11:37:00,12.925,13.018,12.875,12.985,400000.0
2007-01-02 11:38:00,12.987,13.006,12.919,12.983,400000.0
2007-01-02 11:39:00,12.928,13.019,12.893,12.926,350000.0
2007-01-02 11:40:00,12.935,13.028,12.895,12.969,400000.0
2007-01-02 11:41:00,12.915,12.997,12.915,12.941,350000.0
2007-01-02 11:42:00,12.899,12.995,12.899,12.984,350000.0
2007-01-02 11:43:00,13.016,13.037,12.938,13.037,350000.0
2007-01-02 11:44:00,13.034,13.039,12.908,13.003,450000.0
2007-01-02 11:45:00,12.921,12.998,12.889,12.998,550000.0
2007-01-02 11:46:00,12.999,13.039,12.916,12.941,400000.0
2007-01-02 11:48:00,12.972,13.009,12.91,13.008,400000.0
2007-01-02 11:49:00,13.001,13.019,12.903,12.958,350000.0
2007-01-02 11:50:00,12.983,13.034,12.914,13.034,350000.0
2007-01-02 11:51:00,12.889,12.989,12.889,12.983,450000.0
2007-01-02 11:52:00,12.969,13.07,12.93,13.065,450000.0
2007-01-02 11:53:00,12.916,13.038,12.916,12.948,400000.0
2007-01-02 11:54:00,13.059,13.059,12.942,13.001,550000.0
2007-01-02 11:55:00,12.967,13.042,12.924,13.042,350000.0
2007-01-02 11:56:00,12.977,13.048,12.964,12.965,350000.0
2007-01-02 11:57:00,13.028,13.028,12.926,12.997,450000.0
2007-01-02 11:58:00,12.929,13.027,12.894,13.027,350000.0
2007-01-02 11:59:00,12.987,13.018,12.921,12.967,450000.0
2007-01-02 12:00:00,13.02,13.066,12.933,12.933,350000.0
2007-01-02 12:01:00,13.03,13.042,12.921,12.961,500000.0
2007-01-02 12:02:00,13.044,13.062,12.928,12.928,400000.0
2007-01-02 12:03:00,12.926,13.03,12.919,12.99,550000.0
2007-01-02 12:05:00,13.02,13.049,12.921,12.964,350000.0
2007-01-02 12:06:00,13.036,13.045,12.975,13.045,350000.0
2007-01-02 12:07:00,13.039,13.039,12.866,12.961,450000.0
2007-01-02 12:08:00,13.038,13.051,12.928,13.051,450000.0
2007-01-02 12:09:00,12.919,13.0,12.918,12.953,350000.0
2007-01-02 12:10:00,13.006,13.033,12.933,12.977,400000.0
2007-01-02 12:11:00,12.947,12.979,12.889,12.91,300000.0
2007-01-02 12:12:00,12.902,13.039,12.902,12.917,350000.0
2007-01-02 12:13:00,12.998,13.088,12.957,13.021,400000.0
2007-01-02 12:14:00,12.983,13.011,12.88,12.908,550000.0
2007-01-02 12:15:00,12.956,13.023,12.888,12.936,400000.0
2007-01-02 12:16:00,12.952,13.01,12.893,12.947,400000.0
2007-01-02 12:17:00,12.993,13.029,12.949,13.014,400000.0
2007-01-02 12:18:00,12.995,12.995,12.875,12.888,450000.0
2007-01-02 12:19:00,12.94,13.051,12.9,12.918,450000.0
2007-01-02 12:20:00,12.959,13.048,12.927,12.983,500000.0
2007-01-02 12:21:00,12.988,13.009,12.88,12.983,500000.0
2007-01-02 12:22:00,13.026,13.026,12.913,12.99,400000.0
2007-01-02 12:23:00,13.019,13.022,12.895,12.908,400000.0
2007-01-02 12:24:00,13.039,13.04,12.953,12.999,600000.0
2007-01-02 12:25:00,13.002,13.002,12.878,12.966,450000.0
2007-01-02 12:26:00,12.982,12.996,12.876,12.941,450000.0
2007-01-02 12:27:00,13.002,13.041,12.905,12.986,550000.0
2007-01-02 12:28:00,12.981,13.017,12.892,12.963,500000.0
2007-01-02 12:31:00,12.984,12.995,12.927,12.987,350000.0
2007-01-02 12:32:00,12.888,13.022,12.888,12.913,300000.0
2007-01-02 12:33:00,13.036,13.036,12.905,12.905,250000.0
2007-01-02 12:34:00,12.893,12.999,12.867,12.867,450000.0
2007-01-02 12:35:00,13.045,13.074,12.931,12.931,350000.0
2007-01-02 12:36:00,13.004,13.04,12.909,12.911,350000.0
2007-01-02 12:37:00,13.006,13.006,12.88,12.901,500000.0
2007-01-02 12:38:00,12.969,13.006,12.86,12.93,450000.0
2007-01-02 12:40:00,12.953,13.043,12.907,12.954,450000.0
2007-01-02 12:41:00,12.992,13.03,12.902,13.028,450000.0
2007-01-02 12:42:00,12.919,13.041,12.903,12.982,550000.0
2007-01-02 12:43:00,12.976,13.044,12.919,12.945,500000.0
2007-01-02 12:44:00,12.983,13.035,12.885,12.914,450000.0
2007-01-02 12:45:00,12.982,13.05,12.923,12.977,400000.0
2007-01-02 12:46:00,12.935,13.037,12.928,12.928,500000.0
2007-01-02 12:48:00,12.96,13.062,12.941,13.04,550000.0
2007-01-02 12:49:00,12.972,13.051,12.941,12.95,450000.0
2007-01-02 12:50:00,12.984,13.041,12.93,12.93,400000.0
2007-01-02 12:51:00,12.92,13.077,12.92,13.034,500000.0
2007-01-02 12:52:00,12.936,13.043,12.936,12.999,500000.0
2007-01-02 12:53:00,12.927,13.032,12.927,13.008,500000.0
2007-01-02 12:54:00,13.019,13.04,12.933,12.986,450000.0
2007-01-02 12:55:00,12.986,13.047,12.961,13.045,450000.0
2007-01-02 12:56:00,13.024,13.118,12.972,12.974,450000.0
2007-01-02 12:57:00,13.005,13.047,12.916,12.916,400000.0
2007-01-02 12:58:00,12.948,13.046,12.893,12.919,400000.0
2007-01-02 12:59:00,12.969,13.004,12.879,12.998,450000.0
2007-01-02 13:00:00,12.986,12.986,12.851,12.919,500000.0
2007-01-02 13:01:00,12.872,13.004,12.872,12.972,400000.0
2007-01-02 13:02:00,12.938,13.037,12.938,12.978,400000.0
2007-01-02 13:03:00,12.964,13.039,12.926,12.926,450000.0
2007-01-02 13:04:00,12.957,13.039,12.907,12.928,450000.0
2007-01-02 13:05:00,12.879,12.99,12.879,12.986,400000.0
2007-01-02 13:06:00,13.036,13.036,12.912,13.009,450000.0
2007-01-02 13:08:00,12.962,13.067,12.941,12.945,400000.0
2007-01-02 13:09:00,13.056,13.074,12.962,12.962,450000.0
2007-01-02 13:10:00,12.985,13.08,12.912,12.929,500000.0
2007-01-02 13:11:00,12.924,13.006,12.924,12.999,400000.0
2007-01-02 13:12:00,13.033,13.062,12.934,12.934,550000.0
2007-01-02 13:13:00,13.043,13.043,12.916,12.994,450000.0
2007-01-02 13:14:00,12.888,13.034,12.888,13.028,350000.0
2007-01-02 13:16:00,13.007,13.007,12.899,12.998,350000.0
2007-01-02 13:17:00,13.022,13.038,12.917,13.033,450000.0
2007-01-02 13:18:00,12.892,13.044,12.892,13.026,400000.0
2007-01-02 13:19:00,12.953,13.026,12.902,12.929,400000.0
2007-01-02 13:20:00,12.931,13.012,12.889,12.956,500000.0
2007-01-02 13:21:00,12.908,13.028,12.908,12.916,350000.0
2007-01-02 13:22:00,12.927,13.027,12.907,12.936,400000.0
2007-01-02 13:23:00,12.949,13.021,12.885,12.907,350000.0
2007-01-02 13:24:00,13.025,13.073,12.954,12.954,450000.0
2007-01-02 13:25:00,13.027,13.044,12.967,13.041,350000.0
2007-01-02 13:26:00,12.939,13.013,12.854,12.916,550000.0
2007-01-02 13:27:00,12.91,13.012,12.91,12.997,500000.0
2007-01-02 13:28:00,12.994,13.043,12.902,12.947,400000.0
2007-01-02 13:29:00,13.034,13.034,12.886,12.987,350000.0
2007-01-02 13:30:00,13.049,13.07,12.945,12.948,450000.0
2007-01-02 13:31:00,12.922,13.045,12.922,13.016,450000.0
2007-01-02 13:32:00,12.932,13.01,12.874,12.874,500000.0
2007-01-02 13:33:00,12.909,12.98,12.871,12.905,350000.0
2007-01-02 13:34:00,12.848,12.996,12.848,12.898,350000.0
2007-01-02 13:35:00,12.976,13.018,12.913,12.913,400000.0
2007-01-02 13:36:00,12.97,13.054,12.916,13.007,450000.0
2007-01-02 13:37:00,12.933,13.007,12.914,12.981,350000.0
2007-01-02 13:38:00,12.949,13.027,12.915,13.014,400000.0
2007-01-02 13:39:00,12.96,13.008,12.894,12.973,500000.0
2007-01-02 13:40:00,12.993,13.027,12.909,13.025,350000.0
2007-01-02 13:41:00,12.931,13.036,12.931,13.026,400000.0
2007-01-02 13:43:00,13.006,13.024,12.879,12.983,500000.0
2007-01-02 13:45:00,12.892,12.989,12.844,12.989,400000.0
2007-01-02 13:46:00,12.962,13.04,12.929,12.968,450000.0
2007-01-02 13:47:00,13.03,13.047,12.968,13.005,550000.0
2007-01-02 13:48:00,13.002,13.026,12.923,12.996,400000.0
2007-01-02 13:49:00,12.893,13.011,12.893,12.991,350000.0
2007-01-02 13:50:00,12.922,12.957,12.887,12.957,450000.0
2007-01-02 13:51:00,13.02,13.02,12.898,12.898,350000.0
2007-01-02 13:52:00,13.015,13.015,12.882,12.978,350000.0
2007-01-02 13:53:00,12.922,13.01,12.88,12.924,450000.0
2007-01-02 13:54:00,12.958,13.016,12.902,13.005,400000.0
2007-01-02 13:55:00,12.965,13.013,12.928,12.963,350000.0
2007-01-02 13:56:00,12.986,12.987,12.856,12.856,400000.0
2007-01-02 13:57:00,12.948,13.03,12.911,12.911,400000.0
2007-01-02 13:58:00,12.884,13.014,12.884,13.014,350000.0
2007-01-02 13:59:00,13.016,13.025,12.962,13.025,350000.0
2007-01-02 14:00:00,12.973,12.995,12.888,12.934,350000.0
2007-01-02 14:01:00,12.953,13.0,12.887,13.0,400000.0
2007-01-02 14:02:00,13.021,13.023,12.904,12.972,350000.0
2007-01-02 14:03:00,12.987,12.987,12.901,12.976,350000.0
2007-01-02 14:04:00,12.909,12.999,12.909,12.999,350000.0
2007-01-02 14:05:00,12.949,12.962,12.829,12.924,500000.0
2007-01-02 14:06:00,12.969,12.984,12.857,12.942,350000.0
2007-01-02 14:07:00,12.923,12.96,12.838,12.928,400000.0
2007-01-02 14:08:00,12.896,12.954,12.847,12.925,400000.0
2007-01-02 14:09:00,12.868,13.001,12.866,12.907,550000.0
2007-01-02 14:10:00,12.889,12.986,12.884,12.905,350000.0
2007-01-02 14:11:00,12.915,12.975,12.877,12.975,400000.0
2007-01-02 14:12:00,12.982,13.026,12.978,13.017,450000.0
2007-01-02 14:13:00,12.968,12.968,12.878,12.902,350000.0
2007-01-02 14:14:00,12.897,12.998,12.862,12.897,500000.0
2007-01-02 14:15:00,12.826,12.946,12.805,12.876,500000.0
2007-01-02 14:16:00,12.889,13.007,12.871,12.943,450000.0
2007-01-02 14:19:00,12.951,12.971,12.824,12.971,500000.0
2007-01-02 14:20:00,12.891,12.961,12.891,12.899,350000.0
2007-01-02 14:21:00,12.883,12.989,12.857,12.93,450000.0
2007-01-02 14:22:00,12.966,12.966,12.831,12.831,450000.0
2007-01-02 14:23:00,12.911,12.991,12.889,12.925,400000.0
2007-01-02 14:24:00,13.008,13.022,12.93,12.999,400000.0
2007-01-02 14:25:00,12.929,12.996,12.917,12.929,350000.0
2007-01-02 14:26:00,12.945,13.017,12.898,12.948,350000.0
2007-01-02 14:27:00,12.938,12.998,12.844,12.998,400000.0
2007-01-02 14:28:00,12.992,13.014,12.93,12.969,400000.0
2007-01-02 14:29:00,12.974,13.034,12.903,12.958,350000.0
2007-01-02 14:30:00,12.913,13.004,12.885,12.885,550000.0
2007-01-02 14:31:00,12.94,13.022,12.896,12.985,400000.0
2007-01-02 14:32:00,12.969,13.0,12.89,12.936,500000.0
2007-01-02 14:33:00,13.007,13.016,12.871,12.927,350000.0
2007-01-02 14:34:00,12.95,12.986,12.867,12.878,450000.0
2007-01-02 14:35:00,12.976,12.997,12.927,12.927,350000.0
2007-01-02 14:36:00,12.996,13.019,12.92,13.002,400000.0
2007-01-02 14:37:00,12.9,12.998,12.842,12.989,550000.0
2007-01-02 14:39:00,12.975,13.021,12.882,12.887,500000.0
2007-01-02 14:40:00,12.95,13.058,12.928,12.957,400000.0
2007-01-02 14:41:00,12.898,13.001,12.897,12.987,550000.0
2007-01-02 14:42:00,12.906,13.02,12.906,12.977,400000.0
2007-01-02 14:43:00,12.973,13.067,12.916,13.048,500000.0
2007-01-02 14:44:00,12.912,12.981,12.895,12.981,450000.0
2007-01-02 14:46:00,12.983,13.006,12.906,12.917,350000.0
2007-01-02 14:47:00,12.946,12.969,12.823,12.969,350000.0
2007-01-02 14:48:00,12.986,13.047,12.951,13.015,400000.0
2007-01-02 14:49:00,12.997,12.997,12.833,12.844,500000.0
2007-01-02 14:50:00,12.929,13.011,12.892,12.892,400000.0
2007-01-02 14:51:00,13.008,13.022,12.902,12.965,350000.0
2007-01-02 14:52:00,13.008,13.008,12.916,12.942,450000.0
2007-01-02 14:53:00,12.918,12.986,12.883,12.941,400000.0
2007-01-02 14:54:00,12.84,12.981,12.84,12.907,550000.0
2007-01-02 14:56:00,12.978,13.016,12.881,12.997,550000.0
2007-01-02 14:58:00,12.945,13.009,12.899,12.972,400000.0
2007-01-02 14:59:00,12.971,13.086,12.936,13.042,550000.0
2007-01-02 15:01:00,12.965,13.013,12.893,12.978,450000.0
2007-01-02 15:02:00,12.91,13.02,12.891,12.965,450000.0
2007-01-02 15:03:00,12.99,13.026,12.889,13.026,500000.0
2007-01-02 15:04:00,12.932,13.01,12.866,12.901,550000.0
2007-01-02 15:05:00,12.904,13.051,12.904,12.923,550000.0
2007-01-02 15:06:00,12.97,13.002,12.95,12.95,400000.0
2007-01-02 15:07:00,12.905,13.017,12.897,12.972,350000.0
2007-01-02 15:08:00,12.849,12.982,12.844,12.958,500000.0
2007-01-02 15:10:00,12.913,13.032,12.891,12.938,400000.0
2007-01-02 15:11:00,12.907,12.981,12.858,12.889,500000.0
2007-01-02 15:12:00,12.919,13.057,12.917,12.917,450000.0
2007-01-02 15:13:00,12.998,13.022,12.903,13.022,400000.0
2007-01-02 15:14:00,12.976,13.028,12.917,13.028,250000.0
2007-01-02 15:15:00,12.909,13.017,12.891,12.961,400000.0
2007-01-02 15:16:00,12.993,13.034,12.892,12.992,350000.0
2007-01-02 15:17:00,13.001,13.058,12.92,12.983,450000.0
2007-01-02 15:18:00,13.038,13.038,12.917,12.96,400000.0
2007-01-02 15:19:00,12.976,13.025,12.923,12.975,450000.0
2007-01-02 15:20:00,12.938,13.008,12.922,13.008,400000.0
2007-01-02 15:21:00,12.985,13.019,12.903,13.019,350000.0
2007-01-02 15:22:00,12.982,13.022,12.944,12.988,450000.0
2007-01-02 15:23:00,12.95,13.043,12.95,13.021,400000.0
2007-01-02 15:24:00,13.032,13.054,12.962,13.033,350000.0
2007-01-02 15:25:00,13.042,13.042,12.942,13.0,350000.0
2007-01-02 15:26:00,12.923,13.026,12.923,12.933,550000.0
2007-01-02 15:27:00,12.94,13.024,12.928,12.937,350000.0
2007-01-02 15:28:00,12.913,13.01,12.913,12.966,350000.0
2007-01-02 15:29:00,13.035,13.035,12.91,12.972,250000.0
2007-01-02 15:30:00,13.0,13.024,12.896,12.958,450000.0
2007-01-02 15:31:00,12.957,13.055,12.948,12.948,500000.0
2007-01-02 15:32:00,12.955,13.013,12.914,13.001,450000.0
2007-01-02 15:33:00,12.982,12.983,12.897,12.981,400000.0
2007-01-02 15:34:00,12.878,12.996,12.856,12.856,400000.0
2007-01-02 15:35:00,12.938,12.995,12.91,12.936,400000.0
2007-01-02 15:36:00,12.942,13.002,12.863,12.985,550000.0
2007-01-02 15:37:00,12.92,13.027,12.901,12.979,400000.0
2007-01-02 15:38:00,12.943,13.062,12.943,12.972,450000.0
2007-01-02 15:39:00,12.957,13.038,12.953,13.035,450000.0
2007-01-02 15:40:00,12.934,13.054,12.928,12.928,450000.0
2007-01-02 15:41:00,12.874,13.003,12.874,12.986,400000.0
2007-01-02 15:42:00,12.996,12.996,12.881,12.906,350000.0
2007-01-02 15:43:00,12.924,12.99,12.877,12.893,450000.0
2007-01-02 15:44:00,13.021,13.039,12.938,13.025,350000.0
2007-01-02 15:45:00,13.036,13.045,12.935,13.019,450000.0
2007-01-02 15:46:00,12.922,13.04,12.917,12.942,400000.0
2007-01-02 15:47:00,13.012,13.076,12.922,12.922,550000.0
2007-01-02 15:48:00,12.924,12.956,12.868,12.896,350000.0
2007-01-02 15:49:00,12.964,13.03,12.937,13.03,350000.0
2007-01-02 15:50:00,12.929,13.045,12.916,13.039,550000.0
2007-01-02 15:51:00,13.0,13.019,12.895,12.898,350000.0
2007-01-02 15:52:00,12.892,13.013,12.888,12.888,350000.0
2007-01-02 15:53:00,13.009,13.066,12.953,13.005,500000.0
2007-01-02 15:54:00,13.005,13.013,12.946,13.013,450000.0
2007-01-02 15:55:00,12.902,13.01,12.902,13.004,500000.0
2007-01-02 15:56:00,12.871,13.005,12.871,12.948,450000.0
2007-01-02 15:57:00,12.933,12.965,12.881,12.936,450000.0
2007-01-02 15:58:00,12.922,13.031,12.922,13.031,500000.0
2007-01-02 15:59:00,13.001,13.021,12.919,12.943,450000.0
2007-01-02 16:00:00,13.003,13.076,12.9,12.977,500000.0
2007-01-02 16:01:00,12.986,12.986,12.875,12.875,400000.0
2007-01-02 16:02:00,12.906,13.046,12.906,12.985,550000.0
2007-01-02 16:03:00,13.02,13.022,12.905,12.963,450000.0
2007-01-02 16:04:00,12.885,13.009,12.879,12.988,550000.0
2007-01-02 16:05:00,13.011,13.043,12.948,13.025,550000.0
2007-01-02 16:06:00,12.932,13.037,12.897,12.998,350000.0
2007-01-02 16:07:00,12.95,13.016,12.928,12.928,500000.0
2007-01-02 16:08:00,12.917,13.05,12.917,12.981,550000.0
2007-01-02 16:09:00,12.919,13.028,12.902,13.028,350000.0
2007-01-02 16:10:00,12.994,12.999,12.878,12.998,500000.0
2007-01-02 16:11:00,12.902,13.016,12.846,12.846,500000.0
2007-01-02 16:12:00,12.933,12.973,12.92,12.946,350000.0
2007-01-02 16:13:00,12.937,13.03,12.923,13.03,450000.0
2007-01-02 16:14:00,13.014,13.014,12.847,12.915,500000.0
2007-01-02 16:15:00,13.02,13.035,12.904,12.904,350000.0
2007-01-02 16:16:00,12.962,13.024,12.907,12.984,550000.0
2007-01-02 16:17:00,12.976,13.003,12.879,12.879,350000.0
2007-01-02 16:19:00,12.981,13.002,12.892,13.002,450000.0
2007-01-02 16:20:00,13.02,13.076,12.938,12.938,550000.0
2007-01-02 16:21:00,12.939,13.016,12.884,12.972,500000.0
2007-01-02 16:22:00,12.975,13.003,12.91,12.949,450000.0
2007-01-02 16:23:00,12.904,13.06,12.904,12.927,400000.0
2007-01-02 16:24:00,12.983,13.037,12.887,13.024,550000.0
2007-01-02 16:27:00,12.933,12.996,12.872,12.918,200000.0
2007-01-02 16:28:00,12.975,13.028,12.928,13.028,400000.0
2007-01-02 16:29:00,12.968,13.064,12.941,12.956,400000.0
2007-01-02 16:30:00,12.916,13.008,12.883,12.98,550000.0
2007-01-02 16:31:00,12.94,13.043,12.897,12.965,400000.0
2007-01-02 16:32:00,13.023,13.064,12.932,12.999,450000.0
2007-01-02 16:33:00,12.897,12.987,12.882,12.931,350000.0
2007-01-02 16:34:00,12.978,13.037,12.935,13.037,350000.0
2007-01-02 16:35:00,12.948,13.032,12.838,12.908,500000.0
2007-01-02 16:36:00,13.04,13.04,12.949,12.957,500000.0
2007-01-02 16:37:00,13.027,13.027,12.916,12.933,500000.0
2007-01-02 16:38:00,12.858,12.985,12.858,12.87,450000.0
2007-01-02 16:39:00,12.925,13.003,12.92,12.998,500000.0
2007-01-02 16:40:00,12.946,13.006,12.898,12.898,500000.0
2007-01-02 16:41:00,12.885,12.98,12.885,12.902,350000.0
2007-01-02 16:42:00,12.926,13.049,12.914,13.012,500000.0
2007-01-02 16:43:00,12.876,13.003,12.876,12.923,350000.0
2007-01-02 16:44:00,13.005,13.005,12.877,12.877,400000.0
2007-01-02 16:45:00,12.859,12.948,12.859,12.915,400000.0
2007-01-02 16:46:00,12.916,12.972,12.898,12.964,350000.0
2007-01-02 16:47:00,12.898,13.006,12.866,12.914,600000.0
2007-01-02 16:48:00,12.979,12.995,12.885,12.943,500000.0
2007-01-02 16:49:00,12.963,13.034,12.903,12.903,450000.0
2007-01-02 16:50:00,12.912,13.011,12.899,12.939,350000.0
2007-01-02 16:51:00,13.024,13.024,12.903,12.903,400000.0
2007-01-02 16:52:00,12.946,13.032,12.928,13.032,450000.0
2007-01-02 16:53:00,12.926,12.993,12.883,12.929,350000.0
2007-01-02 16:54:00,12.929,13.022,12.9,12.917,450000.0
2007-01-02 16:55:00,13.009,13.054,12.916,12.968,550000.0
2007-01-02 16:56:00,12.952,13.061,12.93,12.952,400000.0
2007-01-02 16:57:00,12.958,13.065,12.955,12.955,450000.0
2007-01-02 16:58:00,12.965,13.081,12.963,13.026,500000.0
2007-01-02 16:59:00,12.99,13.079,12.98,12.982,400000.0
2007-01-02 17:00:00,13.034,13.068,12.941,13.068,350000.0
2007-01-02 17:01:00,12.979,13.055,12.906,12.963,500000.0
2007-01-02 17:02:00,12.993,13.075,12.993,13.025,400000.0
2007-01-02 17:03:00,12.983,13.058,12.936,13.012,500000.0
2007-01-02 17:04:00,12.978,13.049,12.93,12.997,350000.0
2007-01-02 17:05:00,13.053,13.053,12.923,13.017,400000.0
2007-01-02 17:06:00,13.059,13.064,12.913,13.02,350000.0
2007-01-02 17:07:00,13.046,13.084,12.97,13.007,500000.0
2007-01-02 17:08:00,12.921,13.066,12.921,12.974,500000.0
2007-01-02 17:09:00,12.954,13.049,12.911,12.967,550000.0
2007-01-02 17:10:00,13.026,13.061,12.949,13.016,350000.0
2007-01-02 17:11:00,13.056,13.071,12.931,12.952,400000.0
2007-01-02 17:14:00,12.991,13.048,12.927,13.03,550000.0
2007-01-02 17:15:00,12.933,13.024,12.912,12.992,350000.0
2007-01-02 17:16:00,13.044,13.044,12.912,12.999,450000.0
2007-01-02 17:17:00,12.98,13.045,12.894,12.964,550000.0
2007-01-02 17:18:00,12.996,13.032,12.942,13.032,350000.0
2007-01-02 17:19:00,12.927,13.048,12.923,13.023,450000.0
2007-01-02 17:20:00,13.003,13.067,12.934,12.947,350000.0
2007-01-02 17:21:00,12.97,13.059,12.953,13.011,300000.0
2007-01-02 17:23:00,12.932,13.027,12.923,13.011,550000.0
2007-01-02 17:24:00,13.026,13.034,12.942,12.952,350000.0
2007-01-02 17:25:00,13.018,13.049,12.939,13.049,400000.0
2007-01-02 17:26:00,12.945,13.057,12.945,13.006,450000.0
2007-01-02 17:27:00,13.027,13.052,12.946,13.023,400000.0
2007-01-02 17:28:00,12.967,13.078,12.936,12.946,550000.0
2007-01-02 17:29:00,12.933,13.042,12.933,13.037,500000.0
2007-01-02 17:31:00,12.99,13.022,12.915,13.008,600000.0
2007-01-02 17:32:00,12.964,13.057,12.957,13.015,400000.0
2007-01-02 17:33:00,13.005,13.046,12.922,13.046,400000.0
2007-01-02 17:34:00,13.052,13.137,12.971,13.095,450000.0
2007-01-02 17:35:00,13.01,13.07,12.952,13.012,500000.0
2007-01-02 17:37:00,13.053,13.053,12.911,12.999,550000.0
2007-01-02 17:40:00,12.967,13.087,12.967,13.04,500000.0
2007-01-02 17:42:00,12.897,13.026,12.88,12.993,500000.0
2007-01-02 17:43:00,13.088,13.117,12.955,12.975,400000.0
2007-01-02 17:44:00,13.041,13.043,12.946,13.005,450000.0
2007-01-02 17:45:00,12.93,13.046,12.911,12.96,550000.0
2007-01-02 17:46:00,12.992,13.03,12.99,13.005,250000.0
2007-01-02 17:47:00,13.03,13.074,12.949,12.988,400000.0
2007-01-02 17:48:00,13.052,13.067,12.958,13.067,400000.0
2007-01-02 17:49:00,13.021,13.079,12.986,13.034,350000.0
2007-01-02 17:50:00,13.018,13.02,12.899,12.924,550000.0
2007-01-02 17:52:00,13.014,13.064,12.925,12.925,350000.0
2007-01-02 17:55:00,12.94,13.058,12.94,13.02,350000.0
2007-01-02 17:56:00,12.938,13.105,12.938,13.009,400000.0
2007-01-02 17:57:00,13.05,13.064,12.964,13.016,400000.0
2007-01-02 17:58:00,13.019,13.031,12.95,12.987,450000.0
2007-01-02 17:59:00,12.907,13.04,12.899,13.04,350000.0
2007-01-02 18:00:00,12.953,13.061,12.953,13.044,350000.0
2007-01-02 18:02:00,12.959,13.061,12.959,13.035,500000.0
2007-01-02 18:03:00,13.009,13.038,12.969,13.005,350000.0
2007-01-02 18:04:00,13.059,13.059,12.925,12.984,400000.0
2007-01-02 18:05:00,12.987,13.076,12.951,13.06,550000.0
2007-01-02 18:06:00,12.995,13.072,12.938,12.938,450000.0
2007-01-02 18:07:00,13.065,13.065,12.921,13.034,400000.0
2007-01-02 18:08:00,13.068,13.068,12.955,12.995,400000.0
2007-01-02 18:09:00,13.063,13.063,12.926,13.034,550000.0
2007-01-02 18:10:00,12.952,13.062,12.952,13.056,350000.0
2007-01-02 18:11:00,12.967,13.049,12.922,13.035,450000.0
2007-01-02 18:12:00,13.073,13.073,12.926,12.926,200000.0
2007-01-02 18:13:00,12.972,13.084,12.933,13.084,300000.0
2007-01-02 18:14:00,13.002,13.119,13.002,13.068,400000.0
2007-01-02 18:15:00,13.025,13.079,13.025,13.079,100000.0
2007-01-02 18:16:00,12.955,13.072,12.938,12.938,400000.0
2007-01-02 18:17:00,12.99,12.99,12.948,12.948,100000.0
2007-01-02 18:18:00,13.034,13.079,12.94,12.942,500000.0
2007-01-02 18:19:00,13.059,13.077,12.959,13.002,550000.0
2007-01-02 18:20:00,12.995,13.089,12.961,13.055,400000.0
2007-01-02 18:21:00,12.999,13.07,12.952,13.051,550000.0
2007-01-02 18:22:00,13.049,13.049,12.956,12.995,400000.0
2007-01-02 18:23:00,13.104,13.115,13.035,13.107,400000.0
2007-01-02 18:25:00,13.013,13.061,12.966,13.006,500000.0
2007-01-02 18:26:00,13.033,13.116,13.014,13.116,550000.0
2007-01-02 18:27:00,13.118,13.17,13.008,13.035,500000.0
2007-01-02 18:28:00,13.108,13.117,13.019,13.114,350000.0
2007-01-02 18:29:00,13.06,13.141,13.028,13.141,350000.0
2007-01-02 18:30:00,13.095,13.131,13.01,13.078,450000.0
2007-01-02 18:32:00,13.05,13.113,12.993,13.047,450000.0
2007-01-02 18:33:00,13.064,13.087,12.985,12.988,300000.0
2007-01-02 18:34:00,13.091,13.137,13.005,13.115,400000.0
2007-01-02 18:36:00,13.029,13.092,12.961,13.072,550000.0
2007-01-02 18:37:00,13.03,13.121,13.005,13.086,500000.0
2007-01-02 18:38:00,13.099,13.106,12.982,13.057,450000.0
2007-01-02 18:39:00,13.118,13.145,13.047,13.11,400000.0
2007-01-02 18:41:00,13.063,13.135,13.054,13.102,500000.0
2007-01-02 18:42:00,13.06,13.148,13.006,13.04,550000.0
2007-01-02 18:43:00,13.078,13.123,13.005,13.123,400000.0
2007-01-02 18:44:00,13.079,13.09,12.988,13.038,500000.0
2007-01-02 18:46:00,13.016,13.142,12.991,12.992,600000.0
2007-01-02 18:47:00,13.071,13.137,13.007,13.107,500000.0
2007-01-02 18:48:00,13.119,13.119,12.989,13.077,500000.0
2007-01-02 18:49:00,13.079,13.079,12.96,13.066,150000.0
2007-01-02 18:50:00,13.036,13.087,13.001,13.084,350000.0
2007-01-02 18:52:00,13.061,13.121,12.971,13.115,550000.0
2007-01-02 18:53:00,13.082,13.112,13.04,13.102,450000.0
2007-01-02 18:54:00,13.065,13.117,13.033,13.033,550000.0
2007-01-02 18:55:00,13.017,13.121,12.983,13.067,350000.0
2007-01-02 18:56:00,13.041,13.103,13.041,13.047,350000.0
2007-01-02 18:57:00,13.125,13.13,13.021,13.119,450000.0
2007-01-02 18:58:00,13.12,13.128,13.047,13.101,350000.0
2007-01-02 18:59:00,13.046,13.102,13.046,13.076,450000.0
2007-01-02 19:00:00,13.05,13.132,12.988,13.132,350000.0
2007-01-02 19:01:00,13.042,13.134,13.029,13.083,500000.0
2007-01-02 19:02:00,13.093,13.101,12.997,12.997,400000.0
2007-01-02 19:03:00,13.099,13.099,13.029,13.029,350000.0
2007-01-02 19:04:00,13.09,13.122,13.08,13.08,200000.0
2007-01-02 19:06:00,13.077,13.1,12.962,13.1,400000.0
2007-01-02 19:07:00,13.079,13.138,13.031,13.06,400000.0
2007-01-02 19:08:00,13.059,13.178,13.059,13.069,350000.0
2007-01-02 19:09:00,13.033,13.186,13.021,13.1,500000.0
2007-01-02 19:10:00,13.093,13.094,12.981,12.988,550000.0
2007-01-02 19:11:00,13.097,13.1,13.009,13.029,350000.0
2007-01-02 19:12:00,13.042,13.146,13.042,13.123,350000.0
2007-01-02 19:13:00,13.08,13.154,13.014,13.014,350000.0
2007-01-02 19:14:00,13.028,13.128,13.023,13.128,400000.0
2007-01-02 19:15:00,13.067,13.151,13.053,13.151,500000.0
2007-01-02 19:16:00,13.154,13.154,13.096,13.119,350000.0
2007-01-02 19:18:00,13.059,13.173,13.028,13.094,750000.0
2007-01-02 19:19:00,13.125,13.168,13.028,13.168,550000.0
2007-01-02 19:20:00,13.109,13.147,13.008,13.106,300000.0
2007-01-02 19:21:00,13.011,13.139,13.011,13.139,550000.0
2007-01-02 19:22:00,13.081,13.154,13.023,13.042,600000.0
2007-01-02 19:23:00,13.116,13.148,13.028,13.028,550000.0
2007-01-02 19:24:00,13.142,13.142,13.02,13.101,400000.0
2007-01-02 19:25:00,13.12,13.131,12.962,13.044,500000.0
2007-01-02 19:26:00,13.111,13.137,13.001,13.137,400000.0
2007-01-02 19:27:00,13.016,13.134,13.009,13.009,250000.0
2007-01-02 19:28:00,13.13,13.13,13.08,13.124,250000.0
2007-01-02 19:29:00,13.127,13.17,13.057,13.057,250000.0
2007-01-02 19:30:00,13.158,13.182,13.03,13.057,500000.0
2007-01-02 19:31:00,13.153,13.153,13.069,13.071,350000.0
2007-01-02 19:32:00,13.064,13.136,13.014,13.014,500000.0
2007-01-02 19:33:00,13.1,13.1,13.016,13.079,350000.0
2007-01-02 19:34:00,13.064,13.13,13.053,13.093,350000.0
2007-01-02 19:35:00,13.096,13.143,13.058,13.063,350000.0
2007-01-02 19:36:00,13.041,13.147,13.011,13.086,450000.0
2007-01-02 19:37:00,13.038,13.11,13.012,13.11,250000.0
2007-01-02 19:38:00,13.127,13.127,13.018,13.05,450000.0
2007-01-02 19:39:00,13.03,13.1,13.021,13.021,300000.0
2007-01-02 19:40:00,13.035,13.112,13.035,13.11,300000.0
2007-01-02 19:41:00,13.124,13.124,13.004,13.004,350000.0
2007-01-02 19:45:00,13.029,13.101,13.002,13.1,350000.0
2007-01-02 19:46:00,13.016,13.126,13.016,13.048,250000.0
2007-01-02 19:49:00,13.076,13.076,12.976,13.015,200000.0
2007-01-02 19:52:00,13.095,13.168,13.049,13.049,500000.0
2007-01-02 19:53:00,13.133,13.154,13.033,13.12,450000.0
2007-01-02 19:54:00,13.024,13.135,13.024,13.032,350000.0
2007-01-02 19:55:00,13.015,13.114,12.963,12.987,500000.0
2007-01-02 19:56:00,13.038,13.163,13.038,13.109,250000.0
2007-01-02 19:57:00,12.962,13.154,12.962,13.083,550000.0
2007-01-02 19:58:00,13.057,13.064,13.034,13.064,150000.0
2007-01-02 19:59:00,13.006,13.064,13.006,13.064,100000.0
2007-01-02 20:00:00,13.08,13.08,12.985,12.985,100000.0
2007-01-02 20:01:00,12.985,13.045,12.985,13.045,150000.0
2007-01-02 20:02:00,12.985,13.077,12.985,13.077,200000.0
2007-01-02 20:03:00,12.992,13.117,12.992,13.035,350000.0
2007-01-02 20:04:00,13.093,13.093,13.062,13.062,150000.0
2007-01-02 20:05:00,13.123,13.136,13.012,13.136,450000.0
2007-01-02 20:08:00,13.128,13.128,13.008,13.043,500000.0
2007-01-02 20:09:00,13.09,13.116,13.021,13.073,400000.0
2007-01-02 20:10:00,13.012,13.112,12.982,13.003,650000.0
2007-01-02 20:11:00,13.085,13.14,13.0,13.041,750000.0
2007-01-02 20:12:00,13.09,13.112,13.046,13.102,550000.0
2007-01-02 20:14:00,13.081,13.128,13.024,13.106,350000.0
2007-01-02 20:15:00,12.949,13.078,12.949,13.078,200000.0
2007-01-02 20:16:00,13.087,13.145,13.009,13.142,650000.0
2007-01-02 20:17:00,13.092,13.11,13.033,13.09,400000.0
2007-01-02 20:18:00,13.135,13.135,13.038,13.075,250000.0
2007-01-02 20:19:00,13.115,13.143,12.993,13.106,500000.0
2007-01-02 20:20:00,13.128,13.162,13.03,13.034,700000.0
2007-01-02 20:22:00,13.013,13.108,13.013,13.108,100000.0
2007-01-02 20:23:00,13.029,13.158,13.029,13.158,350000.0
2007-01-02 20:25:00,13.111,13.154,12.989,13.007,350000.0
2007-01-02 20:26:00,13.091,13.092,13.027,13.027,150000.0
2007-01-02 20:27:00,13.118,13.123,12.986,13.097,550000.0
2007-01-02 20:29:00,13.047,13.135,12.973,13.095,550000.0
2007-01-02 20:32:00,13.061,13.09,13.013,13.049,350000.0
2007-01-02 20:33:00,13.094,13.143,12.985,13.143,450000.0
2007-01-02 20:34:00,13.025,13.108,13.008,13.016,500000.0
2007-01-02 20:35:00,13.052,13.173,13.051,13.051,300000.0
2007-01-02 20:36:00,13.101,13.152,13.037,13.152,400000.0
2007-01-02 20:38:00,13.098,13.128,13.023,13.128,500000.0
2007-01-02 20:40:00,13.105,13.105,13.013,13.049,200000.0
2007-01-02 20:41:00,13.013,13.086,13.013,13.086,100000.0
2007-01-02 20:54:00,13.114,13.114,13.03,13.064,200000.0
2007-01-02 21:02:00,13.123,13.123,13.039,13.073,200000.0
2007-01-02 21:10:00,13.053,13.083,13.048,13.048,200000.0
2007-01-02 21:12:00,13.072,13.143,13.026,13.143,350000.0
2007-01-02 21:13:00,13.109,13.142,12.997,13.017,400000.0
2007-01-02 21:14:00,13.127,13.127,12.98,13.039,650000.0
2007-01-02 21:16:00,12.981,13.136,12.981,13.087,300000.0
2007-01-02 21:17:00,13.042,13.101,13.042,13.101,150000.0
2007-01-02 21:20:00,13.114,13.114,13.036,13.089,200000.0
2007-01-02 21:21:00,13.05,13.135,13.021,13.135,550000.0
2007-01-02 21:22:00,13.058,13.114,13.004,13.069,350000.0
2007-01-02 21:23:00,13.106,13.138,13.014,13.099,550000.0
2007-01-02 21:24:00,13.016,13.117,13.016,13.117,500000.0
2007-01-02 21:26:00,13.032,13.177,13.011,13.131,450000.0
2007-01-02 21:28:00,13.104,13.104,13.0,13.036,200000.0
2007-01-02 21:32:00,13.098,13.098,12.989,13.029,400000.0
2007-01-02 21:33:00,13.12,13.138,13.083,13.083,150000.0
2007-01-02 21:34:00,13.053,13.141,13.036,13.11,450000.0
2007-01-02 21:36:00,13.076,13.177,13.042,13.124,600000.0
2007-01-02 21:40:00,13.094,13.094,12.995,13.034,200000.0
2007-01-02 21:45:00,13.044,13.13,13.044,13.079,250000.0
2007-01-02 21:46:00,13.085,13.153,13.028,13.089,750000.0
2007-01-02 21:47:00,13.129,13.129,13.017,13.092,400000.0
2007-01-02 21:48:00,13.001,13.138,13.001,13.029,400000.0
2007-01-02 21:51:00,13.088,13.132,12.982,13.032,600000.0
2007-01-02 21:53:00,13.107,13.11,13.029,13.11,200000.0
2007-01-02 21:54:00,13.088,13.088,12.999,12.999,150000.0
2007-01-02 21:55:00,12.988,13.067,12.984,13.035,200000.0
2007-01-02 21:56:00,13.004,13.075,12.988,13.075,250000.0
2007-01-02 21:59:00,13.129,13.149,13.013,13.058,400000.0
2007-01-02 22:00:00,13.062,13.062,13.032,13.045,150000.0
2007-01-02 22:01:00,13.03,13.121,13.028,13.107,400000.0
2007-01-02 22:02:00,13.036,13.149,13.036,13.149,200000.0
2007-01-02 22:03:00,13.046,13.127,12.988,13.089,350000.0
2007-01-02 22:04:00,12.997,13.092,12.997,13.092,250000.0
2007-01-02 22:12:00,13.092,13.153,13.017,13.017,450000.0
2007-01-02 22:15:00,13.013,13.162,13.013,13.145,850000.0
2007-01-02 22:16:00,13.112,13.173,13.011,13.025,700000.0
2007-01-02 22:17:00,13.109,13.109,13.02,13.036,300000.0
2007-01-02 22:18:00,13.09,13.113,13.004,13.065,350000.0
2007-01-02 22:19:00,13.104,13.106,13.006,13.07,400000.0
2007-01-02 22:21:00,12.98,13.102,12.974,13.07,650000.0
2007-01-02 22:27:00,13.097,13.132,12.993,13.064,500000.0
2007-01-02 22:28:00,13.025,13.122,13.025,13.11,500000.0
2007-01-02 22:30:00,13.11,13.121,13.009,13.09,600000.0
2007-01-02 22:32:00,13.029,13.099,13.028,13.08,250000.0
2007-01-02 22:34:00,13.01,13.091,12.982,13.035,350000.0
2007-01-02 22:35:00,13.114,13.114,13.021,13.067,550000.0
2007-01-02 22:45:00,13.127,13.127,13.042,13.075,200000.0
2007-01-02 22:48:00,13.086,13.158,13.051,13.158,500000.0
2007-01-02 22:54:00,13.101,13.103,13.101,13.103,100000.0
2007-01-02 22:57:00,13.125,13.125,13.068,13.068,150000.0
2007-01-02 23:02:00,13.106,13.106,13.022,13.022,100000.0
2007-01-02 23:03:00,13.011,13.103,13.006,13.103,250000.0
2007-01-02 23:07:00,13.106,13.147,13.008,13.108,700000.0
2007-01-02 23:15:00,13.102,13.102,13.002,13.043,200000.0
2007-01-02 23:20:00,13.111,13.144,13.1,13.1,300000.0
2007-01-02 23:22:00,13.115,13.115,13.031,13.064,200000.0
2007-01-02 23:25:00,13.112,13.147,13.059,13.124,400000.0
2007-01-02 23:26:00,13.074,13.146,13.047,13.047,400000.0
2007-01-02 23:27:00,13.119,13.174,13.077,13.121,400000.0
2007-01-02 23:28:00,13.103,13.103,13.101,13.101,100000.0
2007-01-02 23:29:00,13.118,13.118,13.111,13.111,100000.0
2007-01-02 23:30:00,13.032,13.122,13.032,13.122,200000.0
2007-01-02 23:33:00,13.151,13.151,13.08,13.11,350000.0
2007-01-02 23:34:00,13.098,13.134,13.092,13.092,150000.0
2007-01-02 23:35:00,13.1,13.1,13.021,13.021,100000.0
2007-01-02 23:36:00,13.022,13.076,13.02,13.02,150000.0
2007-01-02 23:38:00,13.115,13.115,13.036,13.071,200000.0
2007-01-02 23:41:00,13.164,13.164,13.113,13.117,300000.0
2007-01-02 23:42:00,13.078,13.145,13.078,13.145,400000.0
2007-01-02 23:49:00,13.137,13.137,13.053,13.085,200000.0
2007-01-02 23:52:00,13.129,13.129,13.033,13.073,250000.0
2007-01-02 23:56:00,13.126,13.146,13.042,13.126,400000.0
2007-01-02 23:57:00,13.115,13.17,13.049,13.162,350000.0
2007-01-02 23:58:00,13.151,13.155,13.014,13.121,400000.0
2007-01-02 23:59:00,13.061,13.178,13.028,13.067,800000.0
2007-01-03 00:00:00,13.073,13.143,13.015,13.13,650000.0
2007-01-03 00:01:00,13.023,13.169,13.023,13.125,800000.0
2007-01-03 00:02:00,13.125,13.154,13.056,13.149,550000.0
2007-01-03 00:04:00,13.127,13.127,13.026,13.065,200000.0
2007-01-03 00:09:00,13.1,13.124,13.042,13.117,200000.0
2007-01-03 00:10:00,13.122,13.122,13.036,13.116,200000.0
2007-01-03 00:13:00,13.088,13.126,13.032,13.126,250000.0
2007-01-03 00:14:00,13.068,13.16,13.034,13.034,300000.0
2007-01-03 00:16:00,13.039,13.131,13.039,13.131,150000.0
2007-01-03 00:20:00,13.152,13.152,13.066,13.111,250000.0
2007-01-03 00:21:00,13.094,13.1,13.094,13.1,100000.0
2007-01-03 00:29:00,13.146,13.146,13.035,13.06,300000.0
2007-01-03 00:30:00,13.079,13.154,13.025,13.086,400000.0
2007-01-03 00:32:00,13.14,13.14,13.061,13.093,200000.0
2007-01-03 00:34:00,13.162,13.165,13.077,13.107,300000.0
2007-01-03 00:35:00,13.122,13.136,13.122,13.136,100000.0
2007-01-03 00:39:00,13.135,13.169,13.037,13.15,700000.0
2007-01-03 00:44:00,13.134,13.135,13.033,13.069,450000.0
2007-01-03 00:46:00,13.127,13.131,13.034,13.131,400000.0
2007-01-03 00:51:00,13.145,13.145,13.061,13.094,200000.0
2007-01-03 00:53:00,13.156,13.156,13.071,13.105,200000.0
2007-01-03 00:56:00,13.145,13.145,13.053,13.089,200000.0
2007-01-03 00:57:00,13.071,13.113,13.026,13.026,200000.0
2007-01-03 00:59:00,13.039,13.132,13.003,13.132,350000.0
2007-01-03 01:00:00,13.082,13.173,13.057,13.057,350000.0
2007-01-03 01:05:00,13.12,13.12,13.015,13.066,350000.0
2007-01-03 01:06:00,13.093,13.093,13.077,13.077,100000.0
2007-01-03 01:07:00,12.997,13.071,12.979,13.071,300000.0
2007-01-03 01:09:00,13.06,13.136,13.041,13.048,500000.0
2007-01-03 01:10:00,13.087,13.111,13.03,13.111,350000.0
2007-01-03 01:12:00,13.111,13.111,13.006,13.045,200000.0
2007-01-03 01:13:00,13.025,13.038,13.025,13.038,100000.0
2007-01-03 01:15:00,13.099,13.099,13.019,13.053,200000.0
2007-01-03 01:19:00,13.088,13.105,13.005,13.097,650000.0
2007-01-03 01:31:00,13.061,13.141,13.0,13.056,550000.0
2007-01-03 01:36:00,13.117,13.117,13.033,13.065,200000.0
2007-01-03 01:37:00,13.15,13.15,13.09,13.09,100000.0
2007-01-03 01:39:00,13.114,13.125,13.073,13.073,150000.0
2007-01-03 01:41:00,13.099,13.155,13.01,13.027,350000.0
2007-01-03 01:42:00,13.031,13.153,13.028,13.028,400000.0
2007-01-03 01:43:00,13.126,13.126,13.077,13.077,100000.0
2007-01-03 01:45:00,13.051,13.083,12.999,13.012,400000.0
2007-01-03 01:46:00,13.079,13.079,12.962,12.996,500000.0
2007-01-03 01:48:00,13.148,13.148,13.026,13.12,500000.0
2007-01-03 01:58:00,13.097,13.097,13.017,13.053,200000.0
2007-01-03 02:00:00,13.105,13.105,12.99,13.06,350000.0
2007-01-03 02:01:00,13.061,13.097,13.034,13.09,400000.0
2007-01-03 02:04:00,13.105,13.105,13.021,13.054,200000.0
2007-01-03 02:06:00,13.016,13.111,13.016,13.111,300000.0
2007-01-03 02:07:00,13.043,13.136,13.04,13.136,300000.0
2007-01-03 02:08:00,13.105,13.105,13.013,13.092,400000.0
2007-01-03 02:10:00,13.074,13.074,12.975,13.013,200000.0
2007-01-03 02:13:00,13.081,13.081,12.978,13.016,200000.0
2007-01-03 02:15:00,12.991,13.104,12.935,13.104,600000.0
2007-01-03 02:16:00,13.042,13.123,13.007,13.007,400000.0
2007-01-03 02:17:00,13.052,13.121,12.98,13.091,250000.0
2007-01-03 02:18:00,13.006,13.085,13.006,13.081,400000.0
2007-01-03 02:21:00,13.062,13.089,13.035,13.078,450000.0
2007-01-03 02:22:00,13.101,13.101,12.952,13.044,300000.0
2007-01-03 02:23:00,13.106,13.111,13.072,13.082,400000.0
2007-01-03 02:24:00,13.061,13.061,13.026,13.026,150000.0
2007-01-03 02:27:00,12.97,13.093,12.955,13.033,400000.0
2007-01-03 02:29:00,13.068,13.116,13.008,13.076,600000.0
2007-01-03 02:30:00,12.997,13.115,12.992,13.115,600000.0
2007-01-03 02:31:00,13.049,13.137,13.01,13.13,650000.0
2007-01-03 02:33:00,13.14,13.14,13.024,13.101,600000.0
2007-01-03 02:34:00,13.017,13.154,13.01,13.137,500000.0
2007-01-03 02:36:00,13.098,13.098,12.967,13.005,500000.0
2007-01-03 02:38:00,13.099,13.099,12.994,13.081,450000.0
2007-01-03 02:42:00,13.081,13.13,13.005,13.088,500000.0
2007-01-03 02:43:00,13.066,13.098,12.946,13.033,600000.0
2007-01-03 02:44:00,13.115,13.115,13.061,13.074,300000.0
2007-01-03 02:46:00,13.113,13.113,13.013,13.095,550000.0
2007-01-03 02:51:00,13.052,13.133,12.986,13.045,350000.0
2007-01-03 02:54:00,13.05,13.118,13.043,13.043,400000.0
2007-01-03 02:55:00,13.032,13.13,13.007,13.099,600000.0
2007-01-03 02:56:00,13.14,13.14,13.016,13.105,450000.0
2007-01-03 02:57:00,13.108,13.144,13.031,13.031,550000.0
2007-01-03 03:02:00,13.094,13.094,12.995,13.033,200000.0
2007-01-03 03:08:00,12.998,13.113,12.992,13.04,600000.0
2007-01-03 03:09:00,13.109,13.109,13.004,13.069,350000.0
2007-01-03 03:11:00,13.098,13.125,13.039,13.097,500000.0
2007-01-03 03:12:00,13.098,13.135,13.02,13.113,250000.0
2007-01-03 03:14:00,13.106,13.106,13.006,13.045,200000.0
2007-01-03 03:19:00,13.105,13.133,13.012,13.132,500000.0
2007-01-03 03:22:00,13.064,13.149,13.011,13.101,350000.0
2007-01-03 03:35:00,13.142,13.142,13.038,13.13,400000.0
2007-01-03 03:37:00,13.136,13.136,13.02,13.113,500000.0
2007-01-03 03:38:00,13.06,13.115,13.039,13.103,350000.0
2007-01-03 03:40:00,13.08,13.135,13.047,13.085,400000.0
2007-01-03 03:41:00,13.088,13.09,13.05,13.05,200000.0
2007-01-03 03:43:00,13.123,13.124,12.983,13.014,250000.0
2007-01-03 03:45:00,12.968,13.093,12.934,13.051,650000.0
2007-01-03 03:46:00,13.058,13.13,13.01,13.06,500000.0
2007-01-03 03:47:00,13.082,13.141,12.998,13.084,350000.0
2007-01-03 03:49:00,13.075,13.082,13.008,13.082,300000.0
2007-01-03 03:51:00,13.038,13.073,13.001,13.073,150000.0
2007-01-03 03:52:00,13.07,13.124,13.07,13.124,100000.0
2007-01-03 03:53:00,12.999,13.011,12.951,12.951,150000.0
2007-01-03 03:55:00,12.987,13.083,12.953,13.011,600000.0
2007-01-03 03:56:00,13.075,13.084,12.974,13.075,350000.0
2007-01-03 03:57:00,13.075,13.116,13.051,13.051,400000.0
2007-01-03 03:58:00,13.071,13.111,13.001,13.061,750000.0
2007-01-03 04:02:00,13.017,13.118,12.989,13.022,350000.0
2007-01-03 04:06:00,13.087,13.139,13.011,13.041,400000.0
2007-01-03 04:08:00,13.104,13.104,13.02,13.054,200000.0
2007-01-03 04:14:00,13.088,13.089,12.971,13.089,350000.0
2007-01-03 04:19:00,13.067,13.117,13.063,13.063,150000.0
2007-01-03 04:24:00,13.089,13.103,13.005,13.04,250000.0
2007-01-03 04:26:00,12.989,13.029,12.989,13.029,100000.0
2007-01-03 04:29:00,13.136,13.173,13.038,13.164,450000.0
2007-01-03 04:37:00,13.113,13.113,13.03,13.063,200000.0
2007-01-03 04:39:00,13.052,13.153,13.009,13.09,500000.0
2007-01-03 04:40:00,13.043,13.109,13.043,13.078,300000.0
2007-01-03 04:41:00,13.001,13.121,13.001,13.121,150000.0
2007-01-03 04:42:00,13.083,13.116,13.028,13.116,250000.0
2007-01-03 04:47:00,13.104,13.104,13.0,13.044,350000.0
2007-01-03 04:48:00,13.024,13.133,12.998,12.998,350000.0
2007-01-03 04:49:00,13.013,13.086,12.984,12.984,600000.0
2007-01-03 05:01:00,13.086,13.086,12.986,13.024,200000.0
2007-01-03 05:03:00,13.002,13.07,12.989,13.07,300000.0
2007-01-03 05:04:00,13.019,13.019,13.007,13.007,150000.0
2007-01-03 05:05:00,13.008,13.072,13.0,13.006,300000.0
2007-01-03 05:07:00,13.104,13.104,13.023,13.059,200000.0
2007-01-03 05:08:00,13.101,13.101,13.074,13.074,100000.0
2007-01-03 05:09:00,13.114,13.114,13.051,13.06,400000.0
2007-01-03 05:10:00,13.057,13.094,13.031,13.094,200000.0
2007-01-03 05:13:00,13.011,13.104,13.011,13.039,200000.0
2007-01-03 05:14:00,13.081,13.171,13.006,13.118,750000.0
2007-01-03 05:15:00,13.124,13.124,13.016,13.016,150000.0
2007-01-03 05:16:00,13.016,13.057,12.985,13.057,150000.0
2007-01-03 05:17:00,13.025,13.102,13.005,13.102,350000.0
2007-01-03 05:18:00,13.034,13.103,13.015,13.103,350000.0
2007-01-03 05:19:00,13.066,13.154,13.039,13.039,400000.0
2007-01-03 05:23:00,13.104,13.104,13.02,13.054,200000.0
2007-01-03 05:25:00,13.112,13.18,13.034,13.078,700000.0
2007-01-03 05:29:00,13.094,13.094,12.995,13.034,200000.0
2007-01-03 05:31:00,13.042,13.096,12.996,13.096,500000.0
2007-01-03 05:32:00,13.035,13.075,13.035,13.075,100000.0
2007-01-03 05:33:00,13.054,13.146,13.031,13.066,400000.0
2007-01-03 05:34:00,13.129,13.129,12.998,13.075,650000.0
2007-01-03 05:38:00,13.035,13.09,12.981,13.025,850000.0
2007-01-03 05:39:00,13.11,13.11,12.974,13.044,350000.0
2007-01-03 05:42:00,13.041,13.089,13.016,13.089,250000.0
2007-01-03 05:43:00,13.089,13.089,12.983,12.983,250000.0
2007-01-03 05:45:00,13.086,13.121,13.009,13.121,600000.0
2007-01-03 05:46:00,13.062,13.121,12.985,13.089,700000.0
2007-01-03 05:47:00,13.01,13.118,13.003,13.084,400000.0
2007-01-03 05:48:00,12.997,13.095,12.991,12.991,150000.0
2007-01-03 05:49:00,13.03,13.12,12.99,13.12,450000.0
2007-01-03 05:51:00,13.083,13.121,13.043,13.092,450000.0
2007-01-03 05:56:00,13.119,13.137,13.041,13.111,350000.0
2007-01-03 05:57:00,13.045,13.098,13.008,13.098,200000.0
2007-01-03 06:08:00,13.096,13.097,12.989,13.088,400000.0
2007-01-03 06:11:00,13.09,13.09,12.993,13.034,450000.0
2007-01-03 06:14:00,13.128,13.128,13.018,13.018,350000.0
2007-01-03 06:20:00,13.107,13.107,13.022,13.055,200000.0
2007-01-03 06:26:00,13.127,13.146,13.036,13.036,400000.0
2007-01-03 06:27:00,13.127,13.127,13.066,13.101,250000.0
2007-01-03 06:28:00,13.044,13.09,12.993,12.993,200000.0
2007-01-03 06:31:00,13.091,13.158,13.029,13.045,500000.0
2007-01-03 06:32:00,13.097,13.102,13.002,13.09,400000.0
2007-01-03 06:33:00,13.056,13.196,13.004,13.106,500000.0
2007-01-03 06:36:00,13.05,13.15,13.002,13.12,500000.0
2007-01-03 06:37:00,13.126,13.133,12.995,13.133,550000.0
2007-01-03 06:38:00,13.05,13.158,13.013,13.108,500000.0
2007-01-03 06:40:00,13.045,13.097,13.034,13.038,300000.0
2007-01-03 06:41:00,13.133,13.133,13.065,13.073,300000.0
2007-01-03 06:42:00,13.085,13.11,13.063,13.11,300000.0
2007-01-03 06:47:00,13.146,13.146,13.017,13.136,550000.0
2007-01-03 06:49:00,13.117,13.117,13.033,13.065,200000.0
2007-01-03 06:53:00,13.071,13.115,13.034,13.034,300000.0
2007-01-03 06:56:00,13.096,13.096,12.996,13.035,200000.0
2007-01-03 07:06:00,13.106,13.183,13.028,13.028,350000.0
2007-01-03 07:07:00,13.117,13.139,13.049,13.062,400000.0
2007-01-03 07:08:00,13.029,13.113,13.027,13.077,400000.0
2007-01-03 07:09:00,13.048,13.129,13.009,13.129,450000.0
2007-01-03 07:10:00,13.038,13.122,13.038,13.049,400000.0
2007-01-03 07:11:00,13.158,13.158,13.057,13.057,450000.0
2007-01-03 07:12:00,13.016,13.126,13.005,13.031,400000.0
2007-01-03 07:13:00,13.114,13.114,12.981,13.047,550000.0
2007-01-03 07:21:00,13.088,13.115,13.088,13.115,100000.0
2007-01-03 07:29:00,13.062,13.147,13.035,13.109,250000.0
2007-01-03 07:32:00,13.046,13.112,12.953,13.112,600000.0
2007-01-03 07:34:00,13.134,13.134,13.036,13.102,350000.0
2007-01-03 07:36:00,13.053,13.131,13.052,13.076,500000.0
2007-01-03 07:37:00,12.98,13.126,12.98,13.077,450000.0
2007-01-03 07:38:00,13.116,13.116,13.03,13.09,400000.0
2007-01-03 07:39:00,13.105,13.107,13.018,13.103,350000.0
2007-01-03 07:40:00,13.054,13.1,12.98,13.1,450000.0
2007-01-03 07:48:00,13.098,13.098,13.022,13.091,200000.0
2007-01-03 07:55:00,13.1,13.1,13.06,13.06,100000.0
2007-01-03 08:01:00,13.066,13.164,13.028,13.028,350000.0
2007-01-03 08:02:00,13.037,13.151,13.029,13.063,750000.0
2007-01-03 08:03:00,13.002,13.094,13.001,13.094,450000.0
2007-01-03 08:06:00,13.023,13.091,12.983,13.025,400000.0
2007-01-03 08:07:00,13.108,13.116,12.997,13.116,500000.0
2007-01-03 08:08:00,13.045,13.166,13.031,13.045,650000.0
2007-01-03 08:09:00,13.061,13.12,13.012,13.04,500000.0
2007-01-03 08:16:00,13.053,13.117,13.02,13.084,450000.0
2007-01-03 08:17:00,13.022,13.117,13.016,13.101,650000.0
2007-01-03 08:18:00,13.103,13.17,13.048,13.111,550000.0
2007-01-03 08:21:00,13.037,13.169,13.014,13.052,550000.0
2007-01-03 08:22:00,13.015,13.122,12.986,12.999,350000.0
2007-01-03 08:23:00,13.001,13.106,13.001,13.099,300000.0
2007-01-03 08:24:00,13.137,13.149,13.052,13.052,250000.0
2007-01-03 08:28:00,13.128,13.143,13.04,13.11,450000.0
2007-01-03 08:29:00,13.013,13.091,12.984,13.091,400000.0
2007-01-03 08:31:00,13.037,13.123,13.037,13.062,400000.0
2007-01-03 08:33:00,13.112,13.157,13.029,13.113,400000.0
2007-01-03 08:34:00,13.067,13.123,13.018,13.045,450000.0
2007-01-03 08:36:00,13.098,13.116,13.003,13.039,500000.0
2007-01-03 08:38:00,13.098,13.142,13.001,13.03,650000.0
2007-01-03 08:39:00,13.057,13.113,13.004,13.004,400000.0
2007-01-03 08:40:00,13.095,13.151,13.068,13.116,250000.0
2007-01-03 08:41:00,13.11,13.126,13.047,13.047,350000.0
2007-01-03 08:42:00,13.144,13.144,13.051,13.115,450000.0
2007-01-03 08:43:00,13.105,13.117,13.004,13.039,450000.0
2007-01-03 08:44:00,13.073,13.118,13.063,13.118,350000.0
2007-01-03 08:46:00,13.168,13.173,13.052,13.137,500000.0
2007-01-03 08:47:00,13.147,13.155,13.032,13.084,550000.0
2007-01-03 08:48:00,13.028,13.093,13.028,13.069,450000.0
2007-01-03 08:54:00,13.164,13.167,13.069,13.069,350000.0
2007-01-03 08:55:00,13.038,13.195,13.038,13.099,450000.0
2007-01-03 08:56:00,13.08,13.165,13.046,13.101,550000.0
2007-01-03 08:57:00,13.102,13.137,13.033,13.115,550000.0
2007-01-03 08:58:00,13.162,13.163,13.059,13.083,550000.0
2007-01-03 08:59:00,13.161,13.161,12.985,13.09,500000.0
2007-01-03 09:01:00,13.048,13.048,13.048,13.048,50000.0
2007-01-03 09:02:00,13.037,13.191,13.037,13.099,550000.0
2007-01-03 09:04:00,13.125,13.156,13.021,13.156,400000.0
2007-01-03 09:05:00,13.088,13.126,13.006,13.12,400000.0
2007-01-03 09:06:00,13.12,13.177,13.044,13.088,350000.0
2007-01-03 09:07:00,13.122,13.132,13.009,13.132,400000.0
2007-01-03 09:10:00,13.132,13.132,13.013,13.129,350000.0
2007-01-03 09:11:00,13.105,13.105,12.969,13.02,550000.0
2007-01-03 09:12:00,13.123,13.153,13.019,13.042,550000.0
2007-01-03 09:13:00,13.075,13.163,13.03,13.163,450000.0
2007-01-03 09:14:00,13.124,13.163,13.075,13.075,500000.0
2007-01-03 09:19:00,13.145,13.145,13.011,13.102,450000.0
2007-01-03 09:20:00,13.072,13.17,13.043,13.043,450000.0
2007-01-03 09:21:00,13.066,13.138,13.018,13.138,550000.0
2007-01-03 09:23:00,13.031,13.11,12.984,13.09,450000.0
2007-01-03 09:24:00,13.019,13.122,13.019,13.062,400000.0
2007-01-03 09:26:00,12.997,13.103,12.978,13.025,500000.0
2007-01-03 09:29:00,13.008,13.12,13.008,13.107,300000.0
2007-01-03 09:30:00,13.055,13.148,13.012,13.148,400000.0
2007-01-03 09:32:00,13.104,13.189,13.059,13.143,500000.0
2007-01-03 09:33:00,13.106,13.15,12.986,13.15,450000.0
2007-01-03 09:34:00,13.138,13.138,12.987,13.128,450000.0
2007-01-03 09:35:00,13.041,13.157,13.041,13.157,350000.0
2007-01-03 09:36:00,13.055,13.154,12.993,13.009,500000.0
2007-01-03 09:37:00,13.101,13.193,13.046,13.142,400000.0
2007-01-03 09:38:00,13.059,13.136,13.006,13.119,450000.0
2007-01-03 09:39:00,13.1,13.1,12.952,13.092,500000.0
2007-01-03 09:40:00,13.018,13.135,12.994,12.994,550000.0
2007-01-03 09:42:00,13.121,13.148,13.055,13.062,400000.0
2007-01-03 09:43:00,13.141,13.141,13.028,13.102,250000.0
2007-01-03 09:46:00,13.04,13.04,13.02,13.02,100000.0
2007-01-03 09:48:00,13.131,13.131,13.006,13.054,450000.0
2007-01-03 09:49:00,13.072,13.129,13.019,13.065,350000.0
2007-01-03 09:50:00,13.063,13.168,13.021,13.036,500000.0
2007-01-03 09:51:00,13.114,13.114,13.007,13.095,350000.0
2007-01-03 09:53:00,12.99,13.09,12.961,12.961,400000.0
2007-01-03 09:54:00,13.089,13.123,12.985,13.078,350000.0
2007-01-03 09:55:00,13.084,13.171,13.029,13.069,400000.0
2007-01-03 09:57:00,13.048,13.126,12.993,13.126,500000.0
2007-01-03 09:58:00,13.06,13.125,13.032,13.086,400000.0
2007-01-03 09:59:00,13.073,13.168,13.035,13.136,450000.0
2007-01-03 10:01:00,13.078,13.168,13.017,13.11,500000.0
2007-01-03 10:02:00,12.988,13.098,12.988,13.077,350000.0
2007-01-03 10:03:00,13.076,13.092,12.972,13.002,400000.0
2007-01-03 10:04:00,13.081,13.103,13.012,13.039,400000.0
2007-01-03 10:05:00,12.967,13.111,12.942,13.111,400000.0
2007-01-03 10:06:00,13.073,13.135,13.017,13.135,450000.0
2007-01-03 10:08:00,13.138,13.143,13.032,13.143,300000.0
2007-01-03 10:10:00,13.106,13.133,13.005,13.132,550000.0
2007-01-03 10:11:00,13.131,13.131,12.991,13.004,500000.0
2007-01-03 10:12:00,13.132,13.132,13.019,13.098,350000.0
2007-01-03 10:13:00,13.051,13.124,12.986,12.991,500000.0
2007-01-03 10:14:00,12.989,13.123,12.989,13.066,350000.0
2007-01-03 10:15:00,13.134,13.134,13.002,13.057,350000.0
2007-01-03 10:17:00,13.04,13.084,12.993,12.997,400000.0
2007-01-03 10:18:00,12.961,13.062,12.927,12.927,450000.0
2007-01-03 10:19:00,12.997,13.083,12.967,13.023,400000.0
2007-01-03 10:20:00,13.008,13.053,12.97,12.97,550000.0
2007-01-03 10:21:00,13.05,13.098,13.034,13.077,400000.0
2007-01-03 10:22:00,12.994,13.136,12.994,13.025,400000.0
2007-01-03 10:23:00,13.08,13.114,13.003,13.075,450000.0
2007-01-03 10:24:00,13.12,13.137,12.988,13.133,900000.0
2007-01-03 10:25:00,13.031,13.177,13.031,13.082,700000.0
2007-01-03 10:26:00,13.108,13.113,12.998,12.998,350000.0
2007-01-03 10:28:00,13.116,13.116,13.013,13.038,350000.0
2007-01-03 10:29:00,13.119,13.119,12.98,13.09,900000.0
2007-01-03 10:30:00,13.028,13.096,12.97,13.025,400000.0
2007-01-03 10:31:00,12.991,13.081,12.991,13.029,350000.0
2007-01-03 10:32:00,13.039,13.097,12.974,13.066,700000.0
2007-01-03 10:33:00,13.06,13.095,12.978,13.081,400000.0
2007-01-03 10:34:00,13.114,13.114,12.981,13.061,500000.0
2007-01-03 10:35:00,12.987,13.117,12.987,13.026,400000.0
2007-01-03 10:36:00,12.99,13.113,12.967,12.967,500000.0
2007-01-03 10:37:00,13.094,13.094,12.978,13.016,400000.0
2007-01-03 10:38:00,12.99,13.133,12.99,13.092,400000.0
2007-01-03 10:39:00,13.067,13.106,12.949,12.949,650000.0
2007-01-03 10:40:00,13.061,13.081,12.963,13.081,550000.0
2007-01-03 10:41:00,13.048,13.048,12.925,12.932,350000.0
2007-01-03 10:42:00,13.008,13.05,12.892,13.012,750000.0
2007-01-03 10:43:00,13.046,13.127,12.995,12.995,400000.0
2007-01-03 10:44:00,13.045,13.073,12.956,13.037,900000.0
2007-01-03 10:45:00,13.039,13.086,12.941,13.019,350000.0
2007-01-03 10:46:00,13.023,13.077,12.963,13.048,400000.0
2007-01-03 10:47:00,13.028,13.107,12.967,12.967,350000.0
2007-01-03 10:48:00,12.995,13.083,12.95,13.083,450000.0
2007-01-03 10:49:00,13.062,13.062,12.914,12.925,600000.0
2007-01-03 10:50:00,13.015,13.074,12.945,12.945,800000.0
2007-01-03 10:51:00,13.018,13.13,12.979,13.056,550000.0
2007-01-03 10:52:00,12.996,13.048,12.87,13.001,950000.0
2007-01-03 10:53:00,13.006,13.084,12.94,12.988,500000.0
2007-01-03 10:54:00,13.028,13.034,12.9,12.9,400000.0
2007-01-03 10:55:00,13.013,13.067,12.938,13.005,800000.0
2007-01-03 10:56:00,12.984,13.065,12.911,13.058,400000.0
2007-01-03 10:57:00,13.038,13.083,12.952,13.028,450000.0
2007-01-03 10:58:00,12.936,13.01,12.876,12.966,350000.0
2007-01-03 10:59:00,13.032,13.051,12.928,12.928,450000.0
2007-01-03 11:00:00,13.013,13.113,12.963,12.964,350000.0
2007-01-03 11:01:00,12.906,13.049,12.892,12.994,500000.0
2007-01-03 11:03:00,12.986,13.065,12.92,12.968,550000.0
2007-01-03 11:04:00,13.062,13.077,12.966,13.057,400000.0
2007-01-03 11:05:00,12.905,13.026,12.89,12.955,550000.0
2007-01-03 11:06:00,13.042,13.067,12.933,12.933,350000.0
2007-01-03 11:07:00,13.0,13.042,12.953,13.042,450000.0
2007-01-03 11:09:00,13.042,13.042,12.925,13.022,500000.0
2007-01-03 11:10:00,12.92,13.072,12.92,12.992,400000.0
2007-01-03 11:11:00,13.047,13.08,12.932,13.019,350000.0
2007-01-03 11:12:00,13.032,13.074,12.962,13.035,550000.0
2007-01-03 11:13:00,13.052,13.096,12.981,13.084,500000.0
2007-01-03 11:14:00,12.966,13.059,12.936,13.059,400000.0
2007-01-03 11:15:00,12.975,13.102,12.954,12.988,400000.0
2007-01-03 11:16:00,12.997,13.061,12.985,13.058,500000.0
2007-01-03 11:17:00,13.077,13.077,12.956,13.068,350000.0
2007-01-03 11:18:00,12.991,13.039,12.991,13.011,350000.0
2007-01-03 11:19:00,12.94,13.048,12.879,13.048,550000.0
2007-01-03 11:20:00,13.038,13.097,12.977,13.014,400000.0
2007-01-03 11:21:00,13.069,13.069,12.923,13.022,450000.0
2007-01-03 11:22:00,13.052,13.057,12.906,12.91,400000.0
2007-01-03 11:23:00,12.926,13.061,12.926,12.94,500000.0
2007-01-03 11:24:00,12.999,13.046,12.927,13.003,550000.0
2007-01-03 11:25:00,12.932,13.046,12.931,12.949,550000.0
2007-01-03 11:26:00,13.045,13.053,12.959,13.053,400000.0
2007-01-03 11:27:00,12.947,13.047,12.947,13.047,500000.0
2007-01-03 11:28:00,12.938,13.021,12.913,13.021,350000.0
2007-01-03 11:29:00,12.975,13.063,12.955,12.986,500000.0
2007-01-03 11:30:00,13.051,13.085,12.959,12.959,500000.0
2007-01-03 11:31:00,13.048,13.062,12.968,13.019,350000.0
2007-01-03 11:32:00,13.009,13.045,12.947,12.947,450000.0
2007-01-03 11:33:00,12.905,13.028,12.895,12.983,350000.0
2007-01-03 11:35:00,13.021,13.066,12.932,13.005,450000.0
2007-01-03 11:36:00,12.962,13.041,12.894,12.957,550000.0
2007-01-03 11:37:00,12.932,13.02,12.882,13.001,400000.0
2007-01-03 11:38:00,13.004,13.011,12.919,13.008,400000.0
2007-01-03 11:39:00,12.969,13.043,12.926,12.952,350000.0
2007-01-03 11:40:00,12.967,13.025,12.931,12.994,400000.0
2007-01-03 11:41:00,12.925,13.024,12.925,12.953,350000.0
2007-01-03 11:42:00,12.901,13.0,12.901,12.999,350000.0
2007-01-03 11:43:00,13.025,13.025,12.922,13.025,350000.0
2007-01-03 11:44:00,13.009,13.033,12.901,13.018,450000.0
2007-01-03 11:45:00,12.926,12.993,12.894,12.993,550000.0
2007-01-03 11:46:00,13.005,13.027,12.9,12.932,400000.0
2007-01-03 11:47:00,12.973,13.03,12.885,12.999,500000.0
2007-01-03 11:48:00,13.003,13.04,12.949,13.024,400000.0
2007-01-03 11:49:00,13.013,13.042,12.932,12.973,350000.0
2007-01-03 11:50:00,12.975,13.042,12.926,13.042,350000.0
2007-01-03 11:51:00,12.902,13.0,12.902,12.986,450000.0
2007-01-03 11:52:00,12.952,13.054,12.924,13.052,450000.0
2007-01-03 11:53:00,12.904,13.039,12.904,12.925,400000.0
2007-01-03 11:54:00,13.033,13.055,12.941,12.997,550000.0
2007-01-03 11:55:00,12.966,13.012,12.89,13.012,350000.0
2007-01-03 11:56:00,12.951,13.024,12.942,12.944,350000.0
2007-01-03 11:57:00,13.012,13.028,12.918,12.997,450000.0
2007-01-03 11:58:00,12.923,13.025,12.899,13.025,350000.0
2007-01-03 11:59:00,13.006,13.046,12.896,12.954,450000.0
2007-01-03 12:00:00,12.988,12.99,12.905,12.905,350000.0
2007-01-03 12:01:00,13.022,13.022,12.913,12.942,500000.0
2007-01-03 12:02:00,13.012,13.062,12.892,12.892,400000.0
2007-01-03 12:03:00,12.915,13.047,12.915,12.982,550000.0
2007-01-03 12:04:00,12.955,13.006,12.903,12.903,350000.0
2007-01-03 12:05:00,13.0,13.034,12.891,12.923,350000.0
2007-01-03 12:06:00,12.995,13.046,12.971,13.046,350000.0
2007-01-03 12:07:00,13.034,13.034,12.861,12.972,450000.0
2007-01-03 12:08:00,13.041,13.062,12.933,13.062,450000.0
2007-01-03 12:09:00,12.945,13.037,12.945,12.976,350000.0
2007-01-03 12:10:00,13.008,13.019,12.925,12.972,400000.0
2007-01-03 12:11:00,12.929,13.017,12.91,12.923,550000.0
2007-01-03 12:12:00,12.878,13.009,12.878,12.91,350000.0
2007-01-03 12:13:00,12.982,13.021,12.913,12.985,400000.0
2007-01-03 12:14:00,13.012,13.062,12.927,12.928,550000.0
2007-01-03 12:15:00,12.934,13.007,12.87,12.916,400000.0
2007-01-03 12:16:00,12.948,13.011,12.889,12.94,400000.0
2007-01-03 12:17:00,12.979,13.012,12.957,13.009,400000.0
2007-01-03 12:18:00,12.977,12.977,12.863,12.885,450000.0
2007-01-03 12:19:00,12.934,13.041,12.893,12.91,450000.0
2007-01-03 12:20:00,12.944,13.035,12.88,12.929,500000.0
2007-01-03 12:21:00,12.961,13.015,12.896,12.97,500000.0
2007-01-03 12:22:00,13.01,13.01,12.888,12.962,400000.0
2007-01-03 12:23:00,13.004,13.004,12.862,12.874,400000.0
2007-01-03 12:24:00,12.99,12.99,12.866,12.959,600000.0
2007-01-03 12:25:00,12.975,12.975,12.86,12.952,450000.0
2007-01-03 12:26:00,12.956,12.956,12.835,12.893,450000.0
2007-01-03 12:27:00,12.95,12.996,12.892,12.972,550000.0
2007-01-03 12:28:00,12.973,13.015,12.893,12.919,500000.0
2007-01-03 12:29:00,12.961,13.035,12.853,12.871,500000.0
2007-01-03 12:30:00,12.871,12.987,12.864,12.987,450000.0
2007-01-03 12:31:00,12.944,12.944,12.872,12.932,350000.0
2007-01-03 12:32:00,12.937,12.991,12.859,12.903,500000.0
2007-01-03 12:33:00,12.971,12.971,12.857,12.895,400000.0
2007-01-03 12:34:00,12.815,12.949,12.815,12.857,450000.0
2007-01-03 12:35:00,13.035,13.037,12.887,12.887,350000.0
2007-01-03 12:36:00,12.994,13.004,12.879,12.988,350000.0
2007-01-03 12:37:00,12.995,12.995,12.881,12.897,500000.0
2007-01-03 12:38:00,12.982,13.017,12.891,12.949,450000.0
2007-01-03 12:39:00,12.973,13.019,12.873,12.969,450000.0
2007-01-03 12:40:00,12.955,13.025,12.903,12.92,450000.0
2007-01-03 12:41:00,12.942,12.985,12.851,12.985,450000.0
2007-01-03 12:42:00,12.884,13.027,12.884,12.97,550000.0
2007-01-03 12:43:00,12.946,12.999,12.899,12.912,500000.0
2007-01-03 12:44:00,12.956,13.017,12.897,12.907,450000.0
2007-01-03 12:46:00,12.911,13.042,12.862,12.862,500000.0
2007-01-03 12:47:00,12.911,13.002,12.852,12.924,350000.0
2007-01-03 12:48:00,12.89,13.007,12.883,12.991,550000.0
2007-01-03 12:49:00,12.934,13.016,12.9,12.908,450000.0
2007-01-03 12:50:00,12.939,13.013,12.885,12.902,400000.0
2007-01-03 12:51:00,12.894,13.026,12.889,13.018,500000.0
2007-01-03 12:52:00,12.943,13.036,12.922,13.004,500000.0
2007-01-03 12:53:00,12.897,13.021,12.897,12.982,500000.0
2007-01-03 12:54:00,12.98,13.007,12.89,12.939,450000.0
2007-01-03 12:55:00,12.917,13.001,12.88,13.001,450000.0
2007-01-03 12:56:00,12.979,13.0,12.893,12.906,450000.0
2007-01-03 12:57:00,12.97,13.018,12.867,12.867,400000.0
2007-01-03 12:58:00,12.907,13.003,12.867,12.89,400000.0
2007-01-03 12:59:00,12.941,12.968,12.84,12.957,450000.0
2007-01-03 13:00:00,12.981,13.042,12.901,12.944,500000.0
2007-01-03 13:01:00,12.888,13.04,12.888,12.974,400000.0
2007-01-03 13:02:00,12.889,12.989,12.889,12.929,400000.0
2007-01-03 13:03:00,12.943,13.028,12.898,12.898,450000.0
2007-01-03 13:04:00,12.961,13.019,12.898,12.9,450000.0
2007-01-03 13:05:00,12.87,12.992,12.87,12.992,400000.0
2007-01-03 13:06:00,13.013,13.013,12.853,12.953,450000.0
2007-01-03 13:07:00,13.015,13.067,12.912,12.965,500000.0
2007-01-03 13:08:00,12.919,13.005,12.892,12.892,400000.0
2007-01-03 13:09:00,13.026,13.026,12.92,12.92,450000.0
2007-01-03 13:10:00,12.966,12.972,12.85,12.87,500000.0
2007-01-03 13:11:00,12.899,12.98,12.899,12.975,400000.0
2007-01-03 13:12:00,12.993,12.993,12.885,12.893,550000.0
2007-01-03 13:13:00,13.023,13.023,12.879,12.974,450000.0
2007-01-03 13:14:00,12.874,12.999,12.874,12.999,350000.0
2007-01-03 13:15:00,12.938,13.008,12.874,12.965,400000.0
2007-01-03 13:16:00,12.981,12.981,12.878,12.956,350000.0
2007-01-03 13:17:00,12.966,13.011,12.909,13.011,450000.0
2007-01-03 13:18:00,12.853,13.019,12.853,12.997,400000.0
2007-01-03 13:19:00,12.901,12.978,12.844,12.873,400000.0
2007-01-03 13:20:00,12.903,12.972,12.877,12.935,500000.0
2007-01-03 13:21:00,12.875,13.009,12.868,12.868,350000.0
2007-01-03 13:22:00,12.872,12.99,12.857,12.883,400000.0
2007-01-03 13:23:00,12.916,12.985,12.865,12.876,350000.0
2007-01-03 13:24:00,12.953,12.982,12.858,12.876,450000.0
2007-01-03 13:25:00,12.987,13.002,12.919,12.977,350000.0
2007-01-03 13:26:00,12.875,12.956,12.833,12.89,550000.0
2007-01-03 13:27:00,12.872,12.937,12.86,12.937,500000.0
2007-01-03 13:28:00,12.935,12.988,12.843,12.888,400000.0
2007-01-03 13:29:00,12.969,12.969,12.82,12.933,350000.0
2007-01-03 13:31:00,12.814,12.941,12.791,12.941,850000.0
2007-01-03 13:32:00,12.906,13.001,12.851,12.907,750000.0
2007-01-03 13:33:00,12.89,12.978,12.834,12.894,550000.0
2007-01-03 13:34:00,12.847,12.987,12.844,12.95,600000.0
2007-01-03 13:35:00,12.999,13.037,12.886,12.971,800000.0
2007-01-03 13:36:00,12.946,12.97,12.825,12.926,800000.0
2007-01-03 13:37:00,12.912,12.971,12.837,12.908,750000.0
2007-01-03 13:38:00,12.927,13.012,12.851,12.97,650000.0
2007-01-03 13:39:00,12.899,13.026,12.897,12.957,700000.0
2007-01-03 13:40:00,12.949,12.994,12.841,12.938,800000.0
2007-01-03 13:41:00,12.847,12.957,12.847,12.957,650000.0
2007-01-03 13:42:00,12.951,12.998,12.833,12.898,1000000.0
2007-01-03 13:43:00,12.917,12.942,12.816,12.831,950000.0
2007-01-03 13:44:00,12.827,12.911,12.775,12.819,700000.0
2007-01-03 13:45:00,12.776,12.877,12.752,12.842,600000.0
2007-01-03 13:46:00,12.696,12.853,12.658,12.829,700000.0
2007-01-03 13:47:00,12.866,12.888,12.768,12.768,550000.0
2007-01-03 13:48:00,12.885,12.923,12.769,12.884,600000.0
2007-01-03 13:49:00,12.894,12.897,12.754,12.869,550000.0
2007-01-03 13:50:00,12.906,12.918,12.79,12.807,900000.0
2007-01-03 13:51:00,12.922,12.922,12.803,12.806,600000.0
2007-01-03 13:52:00,12.901,12.916,12.754,12.754,500000.0
2007-01-03 13:53:00,12.8,12.929,12.765,12.812,1000000.0
2007-01-03 13:54:00,12.855,12.903,12.799,12.903,650000.0
2007-01-03 13:55:00,12.852,12.879,12.777,12.876,700000.0
2007-01-03 13:56:00,12.894,12.912,12.754,12.754,500000.0
2007-01-03 13:57:00,12.806,12.874,12.707,12.754,850000.0
2007-01-03 13:58:00,12.749,12.856,12.728,12.856,600000.0
2007-01-03 13:59:00,12.78,12.92,12.78,12.886,450000.0
2007-01-03 14:00:00,12.876,12.91,12.771,12.861,750000.0
2007-01-03 14:01:00,12.8,12.886,12.743,12.874,800000.0
2007-01-03 14:02:00,12.872,12.872,12.725,12.81,550000.0
2007-01-03 14:03:00,12.813,12.831,12.717,12.831,550000.0
2007-01-03 14:04:00,12.765,12.868,12.765,12.861,500000.0
2007-01-03 14:05:00,12.845,12.883,12.74,12.857,400000.0
2007-01-03 14:06:00,12.886,12.895,12.777,12.863,650000.0
2007-01-03 14:07:00,12.803,12.916,12.754,12.86,650000.0
2007-01-03 14:08:00,12.842,12.87,12.749,12.844,750000.0
2007-01-03 14:09:00,12.772,12.858,12.709,12.79,850000.0
2007-01-03 14:10:00,12.816,12.925,12.768,12.835,550000.0
2007-01-03 14:11:00,12.849,12.892,12.805,12.892,550000.0
2007-01-03 14:12:00,12.774,12.896,12.762,12.875,800000.0
2007-01-03 14:13:00,12.773,12.857,12.73,12.762,550000.0
2007-01-03 14:14:00,12.774,12.943,12.774,12.856,550000.0
2007-01-03 14:15:00,12.833,12.853,12.696,12.769,850000.0
2007-01-03 14:16:00,12.768,12.88,12.712,12.836,700000.0
2007-01-03 14:17:00,12.878,12.878,12.758,12.789,650000.0
2007-01-03 14:18:00,12.747,12.875,12.721,12.777,1000000.0
2007-01-03 14:19:00,12.737,12.898,12.737,12.855,1000000.0
2007-01-03 14:20:00,12.759,12.87,12.759,12.772,550000.0
2007-01-03 14:21:00,12.803,12.822,12.673,12.768,800000.0
2007-01-03 14:22:00,12.806,12.819,12.649,12.687,700000.0
2007-01-03 14:23:00,12.739,12.822,12.708,12.715,650000.0
2007-01-03 14:24:00,12.809,12.826,12.703,12.805,700000.0
2007-01-03 14:25:00,12.741,12.828,12.729,12.729,600000.0
2007-01-03 14:26:00,12.773,12.839,12.724,12.76,500000.0
2007-01-03 14:27:00,12.845,12.875,12.722,12.85,650000.0
2007-01-03 14:28:00,12.837,12.837,12.697,12.697,850000.0
2007-01-03 14:29:00,12.806,12.832,12.702,12.817,700000.0
2007-01-03 14:30:00,12.73,12.847,12.655,12.655,950000.0
2007-01-03 14:31:00,12.778,12.869,12.72,12.828,750000.0
2007-01-03 14:32:00,12.795,12.824,12.708,12.756,750000.0
2007-01-03 14:33:00,12.708,12.823,12.675,12.747,750000.0
2007-01-03 14:34:00,12.797,12.848,12.704,12.704,700000.0
2007-01-03 14:35:00,12.821,12.846,12.692,12.798,700000.0
2007-01-03 14:36:00,12.805,12.843,12.722,12.819,600000.0
2007-01-03 14:37:00,12.762,12.857,12.708,12.837,600000.0
2007-01-03 14:38:00,12.735,12.87,12.734,12.8,750000.0
2007-01-03 14:39:00,12.763,12.781,12.625,12.692,800000.0
2007-01-03 14:40:00,12.794,12.855,12.728,12.759,750000.0
2007-01-03 14:41:00,12.701,12.811,12.68,12.784,850000.0
2007-01-03 14:42:00,12.763,12.821,12.702,12.8,550000.0
2007-01-03 14:43:00,12.8,12.828,12.687,12.828,850000.0
2007-01-03 14:44:00,12.716,12.795,12.679,12.788,700000.0
2007-01-03 14:45:00,12.788,12.834,12.7,12.809,500000.0
2007-01-03 14:46:00,12.824,12.87,12.728,12.758,650000.0
2007-01-03 14:47:00,12.738,12.821,12.677,12.802,650000.0
2007-01-03 14:48:00,12.814,12.859,12.757,12.815,550000.0
2007-01-03 14:49:00,12.708,12.823,12.677,12.7,850000.0
2007-01-03 14:50:00,12.749,12.794,12.71,12.71,650000.0
2007-01-03 14:51:00,12.732,12.836,12.715,12.83,600000.0
2007-01-03 14:52:00,12.843,12.843,12.716,12.77,650000.0
2007-01-03 14:53:00,12.821,12.847,12.724,12.821,750000.0
2007-01-03 14:54:00,12.811,12.849,12.696,12.804,950000.0
2007-01-03 14:55:00,12.733,12.848,12.654,12.66,700000.0
2007-01-03 14:56:00,12.703,12.81,12.649,12.723,850000.0
2007-01-03 14:57:00,12.829,12.893,12.745,12.859,750000.0
2007-01-03 14:58:00,12.742,12.806,12.663,12.804,650000.0
2007-01-03 14:59:00,12.755,12.885,12.755,12.874,900000.0
2007-01-03 15:00:00,12.841,12.898,12.741,12.777,750000.0
2007-01-03 15:01:00,12.82,12.875,12.729,12.782,1050000.0
2007-01-03 15:02:00,12.82,12.863,12.711,12.818,850000.0
2007-01-03 15:03:00,12.869,12.947,12.797,12.921,900000.0
2007-01-03 15:04:00,12.846,12.95,12.803,12.803,950000.0
2007-01-03 15:05:00,12.807,12.936,12.807,12.823,650000.0
2007-01-03 15:06:00,12.844,12.9,12.791,12.888,750000.0
2007-01-03 15:07:00,12.776,12.898,12.773,12.859,550000.0
2007-01-03 15:08:00,12.738,12.852,12.702,12.804,800000.0
2007-01-03 15:09:00,12.859,12.859,12.714,12.758,700000.0
2007-01-03 15:10:00,12.79,12.869,12.744,12.791,700000.0
2007-01-03 15:11:00,12.799,12.893,12.773,12.886,900000.0
2007-01-03 15:12:00,12.829,12.872,12.762,12.835,500000.0
2007-01-03 15:13:00,12.86,12.909,12.798,12.909,650000.0
2007-01-03 15:14:00,12.869,12.908,12.793,12.835,400000.0
2007-01-03 15:15:00,12.773,12.892,12.761,12.849,550000.0
2007-01-03 15:16:00,12.834,12.902,12.749,12.86,500000.0
2007-01-03 15:17:00,12.851,12.934,12.772,12.848,500000.0
2007-01-03 15:18:00,12.866,12.911,12.756,12.796,700000.0
2007-01-03 15:19:00,12.768,12.884,12.734,12.832,650000.0
2007-01-03 15:20:00,12.765,12.869,12.707,12.859,750000.0
2007-01-03 15:21:00,12.853,12.888,12.779,12.788,450000.0
2007-01-03 15:22:00,12.85,12.875,12.798,12.86,600000.0
2007-01-03 15:23:00,12.863,12.91,12.829,12.884,550000.0
2007-01-03 15:24:00,12.913,12.935,12.805,12.833,700000.0
2007-01-03 15:25:00,12.921,12.95,12.821,12.923,450000.0
2007-01-03 15:26:00,12.904,12.956,12.824,12.842,750000.0
2007-01-03 15:27:00,12.845,12.919,12.8,12.875,750000.0
2007-01-03 15:28:00,12.855,12.92,12.829,12.894,800000.0
2007-01-03 15:29:00,12.867,12.894,12.777,12.867,550000.0
2007-01-03 15:30:00,12.821,12.914,12.791,12.831,650000.0
2007-01-03 15:31:00,12.851,12.954,12.79,12.79,650000.0
2007-01-03 15:32:00,12.887,12.887,12.739,12.777,800000.0
2007-01-03 15:33:00,12.805,12.879,12.727,12.752,800000.0
2007-01-03 15:34:00,12.78,12.969,12.78,12.817,750000.0
2007-01-03 15:35:00,12.82,12.899,12.755,12.839,700000.0
2007-01-03 15:36:00,12.875,12.959,12.827,12.914,1000000.0
2007-01-03 15:37:00,12.8,12.95,12.8,12.838,550000.0
2007-01-03 15:38:00,12.896,12.91,12.744,12.744,800000.0
2007-01-03 15:39:00,12.814,12.885,12.791,12.791,400000.0
2007-01-03 15:40:00,12.764,12.876,12.764,12.766,650000.0
2007-01-03 15:41:00,12.746,12.869,12.737,12.849,650000.0
2007-01-03 15:42:00,12.873,12.875,12.776,12.805,600000.0
2007-01-03 15:43:00,12.906,12.906,12.772,12.807,650000.0
2007-01-03 15:44:00,12.876,12.915,12.81,12.89,500000.0
2007-01-03 15:45:00,12.892,12.932,12.82,12.913,750000.0
2007-01-03 15:46:00,12.789,12.914,12.755,12.801,750000.0
2007-01-03 15:47:00,12.88,12.923,12.775,12.795,750000.0
2007-01-03 15:48:00,12.814,12.912,12.75,12.793,750000.0
2007-01-03 15:49:00,12.824,12.943,12.824,12.824,750000.0
2007-01-03 15:50:00,12.827,12.925,12.787,12.919,800000.0
2007-01-03 15:51:00,12.883,12.944,12.789,12.815,600000.0
2007-01-03 15:52:00,12.823,12.939,12.775,12.824,500000.0
2007-01-03 15:53:00,12.917,12.921,12.79,12.873,800000.0
2007-01-03 15:54:00,12.895,12.947,12.808,12.913,700000.0
2007-01-03 15:55:00,12.745,12.878,12.745,12.784,900000.0
2007-01-03 15:56:00,12.74,12.881,12.74,12.827,600000.0
2007-01-03 15:57:00,12.892,12.892,12.773,12.81,750000.0
2007-01-03 15:58:00,12.789,12.889,12.77,12.885,650000.0
2007-01-03 15:59:00,12.86,12.86,12.725,12.766,600000.0
2007-01-03 16:00:00,12.885,12.945,12.772,12.772,950000.0
2007-01-03 16:01:00,12.881,12.897,12.762,12.806,750000.0
2007-01-03 16:02:00,12.786,12.906,12.764,12.844,750000.0
2007-01-03 16:03:00,12.884,12.889,12.736,12.819,650000.0
2007-01-03 16:04:00,12.864,12.919,12.761,12.87,1000000.0
2007-01-03 16:05:00,12.894,12.908,12.773,12.864,550000.0
2007-01-03 16:06:00,12.796,12.921,12.769,12.811,600000.0
2007-01-03 16:07:00,12.789,12.872,12.762,12.86,750000.0
2007-01-03 16:08:00,12.761,12.886,12.761,12.826,650000.0
2007-01-03 16:09:00,12.787,12.897,12.75,12.897,600000.0
2007-01-03 16:10:00,12.874,12.916,12.794,12.868,1000000.0
2007-01-03 16:11:00,12.835,12.945,12.768,12.768,900000.0
2007-01-03 16:12:00,12.814,12.899,12.772,12.81,650000.0
2007-01-03 16:13:00,12.791,12.861,12.756,12.756,700000.0
2007-01-03 16:14:00,12.896,12.896,12.736,12.883,750000.0
2007-01-03 16:15:00,12.917,12.917,12.73,12.829,600000.0
2007-01-03 16:16:00,12.884,12.921,12.753,12.858,800000.0
2007-01-03 16:17:00,12.877,12.877,12.725,12.754,700000.0
2007-01-03 16:18:00,12.886,12.931,12.797,12.822,700000.0
2007-01-03 16:19:00,12.766,12.881,12.765,12.866,350000.0
2007-01-03 16:20:00,12.866,12.9,12.743,12.79,900000.0
2007-01-03 16:21:00,12.772,12.868,12.708,12.826,650000.0
2007-01-03 16:22:00,12.83,12.859,12.748,12.751,750000.0
2007-01-03 16:23:00,12.748,12.874,12.748,12.763,750000.0
2007-01-03 16:24:00,12.824,12.913,12.767,12.913,750000.0
2007-01-03 16:25:00,12.76,12.907,12.742,12.898,750000.0
2007-01-03 16:26:00,12.831,12.915,12.754,12.78,800000.0
2007-01-03 16:27:00,12.894,12.95,12.861,12.937,400000.0
2007-01-03 16:28:00,12.944,13.013,12.88,12.987,900000.0
2007-01-03 16:29:00,12.936,12.989,12.882,12.989,350000.0
2007-01-03 16:30:00,12.942,13.03,12.891,13.03,1050000.0
2007-01-03 16:31:00,12.923,13.056,12.91,12.95,600000.0
2007-01-03 16:32:00,13.048,13.062,12.92,12.955,550000.0
2007-01-03 16:33:00,12.954,13.049,12.91,12.962,700000.0
2007-01-03 16:34:00,12.934,13.032,12.915,12.923,500000.0
2007-01-03 16:35:00,12.987,13.114,12.951,13.005,900000.0
2007-01-03 16:36:00,13.063,13.107,12.989,12.989,700000.0
2007-01-03 16:37:00,13.002,13.125,13.002,13.036,800000.0
2007-01-03 16:38:00,13.103,13.171,13.006,13.016,650000.0
2007-01-03 16:39:00,13.017,13.123,12.976,13.104,700000.0
2007-01-03 16:40:00,12.998,13.094,12.987,13.017,400000.0
2007-01-03 16:41:00,12.997,13.12,12.997,13.0,550000.0
2007-01-03 16:42:00,13.072,13.114,12.982,13.114,750000.0
2007-01-03 16:43:00,12.976,13.1,12.976,13.011,650000.0
2007-01-03 16:44:00,13.097,13.097,12.964,12.964,550000.0
2007-01-03 16:45:00,13.072,13.072,12.928,13.013,650000.0
2007-01-03 16:46:00,12.993,13.094,12.993,13.057,600000.0
2007-01-03 16:47:00,12.962,13.083,12.95,12.97,950000.0
2007-01-03 16:48:00,13.049,13.104,12.968,12.968,900000.0
2007-01-03 16:49:00,13.07,13.097,12.952,13.024,850000.0
2007-01-03 16:50:00,13.043,13.055,12.902,12.974,550000.0
2007-01-03 16:51:00,13.049,13.09,12.97,12.97,650000.0
2007-01-03 16:52:00,12.978,13.124,12.955,13.095,800000.0
2007-01-03 16:53:00,13.001,13.079,12.915,13.066,750000.0
2007-01-03 16:54:00,13.046,13.094,12.964,12.964,800000.0
2007-01-03 16:55:00,13.042,13.069,12.925,12.98,700000.0
2007-01-03 16:56:00,12.974,13.088,12.936,12.97,650000.0
2007-01-03 16:57:00,13.036,13.113,12.956,12.956,600000.0
2007-01-03 16:58:00,12.992,13.122,12.986,13.005,750000.0
2007-01-03 16:59:00,13.034,13.139,13.014,13.036,900000.0
2007-01-03 17:00:00,13.073,13.073,12.934,12.934,500000.0
2007-01-03 17:01:00,12.965,13.091,12.956,12.956,850000.0
2007-01-03 17:02:00,13.004,13.066,12.976,12.992,650000.0
2007-01-03 17:03:00,13.057,13.057,12.932,13.0,750000.0
2007-01-03 17:04:00,13.008,13.05,12.886,13.05,750000.0
2007-01-03 17:05:00,13.024,13.096,12.94,13.024,900000.0
2007-01-03 17:06:00,13.039,13.052,12.881,12.98,800000.0
2007-01-03 17:07:00,13.009,13.048,12.928,12.963,900000.0
2007-01-03 17:08:00,12.971,13.051,12.877,13.044,900000.0
2007-01-03 17:09:00,12.991,13.008,12.851,12.923,700000.0
2007-01-03 17:10:00,12.998,13.064,12.909,12.909,750000.0
2007-01-03 17:11:00,13.0,13.0,12.834,12.871,450000.0
2007-01-03 17:12:00,12.992,13.011,12.916,12.924,650000.0
2007-01-03 17:13:00,12.959,13.005,12.81,13.005,850000.0
2007-01-03 17:14:00,12.949,13.035,12.906,12.996,700000.0
2007-01-03 17:15:00,12.971,12.973,12.806,12.964,550000.0
2007-01-03 17:16:00,12.994,12.994,12.859,12.913,700000.0
2007-01-03 17:17:00,12.888,12.94,12.836,12.836,400000.0
2007-01-03 17:18:00,12.949,12.975,12.89,12.914,550000.0
2007-01-03 17:19:00,12.807,12.941,12.792,12.914,900000.0
2007-01-03 17:20:00,12.878,13.052,12.878,12.969,700000.0
2007-01-03 17:21:00,12.942,12.983,12.867,12.899,550000.0
2007-01-03 17:22:00,13.017,13.018,12.88,12.892,400000.0
2007-01-03 17:23:00,12.888,12.97,12.819,12.95,900000.0
2007-01-03 17:24:00,13.008,13.008,12.888,12.899,650000.0
2007-01-03 17:25:00,12.956,13.003,12.874,13.003,650000.0
2007-01-03 17:26:00,12.938,12.997,12.873,12.873,750000.0
2007-01-03 17:27:00,12.955,13.03,12.908,13.03,650000.0
2007-01-03 17:28:00,13.03,13.037,12.899,12.939,800000.0
2007-01-03 17:29:00,12.903,13.007,12.865,13.007,850000.0
2007-01-03 17:30:00,12.888,13.035,12.888,13.025,600000.0
2007-01-03 17:31:00,12.952,13.022,12.886,12.983,950000.0
2007-01-03 17:32:00,13.003,13.026,12.867,12.978,650000.0
2007-01-03 17:33:00,13.023,13.028,12.878,13.002,700000.0
2007-01-03 17:34:00,13.002,13.055,12.908,12.981,850000.0
2007-01-03 17:35:00,12.977,13.025,12.905,12.984,700000.0
2007-01-03 17:36:00,12.972,13.014,12.867,12.987,850000.0
2007-01-03 17:37:00,13.009,13.015,12.874,12.967,950000.0
2007-01-03 17:38:00,12.951,12.999,12.871,12.88,900000.0
2007-01-03 17:39:00,12.929,12.984,12.856,12.881,750000.0
2007-01-03 17:40:00,12.914,13.01,12.914,12.967,700000.0
2007-01-03 17:41:00,13.012,13.012,12.932,12.972,500000.0
2007-01-03 17:42:00,12.966,12.997,12.873,12.985,1100000.0
2007-01-03 17:43:00,13.021,13.036,12.901,12.93,550000.0
2007-01-03 17:44:00,12.973,13.039,12.898,13.011,700000.0
2007-01-03 17:45:00,12.949,13.055,12.939,13.016,800000.0
2007-01-03 17:46:00,12.99,13.006,12.871,12.975,350000.0
2007-01-03 17:47:00,12.998,13.057,12.933,12.955,750000.0
2007-01-03 17:48:00,13.02,13.085,12.952,13.035,750000.0
2007-01-03 17:49:00,12.981,13.021,12.92,13.019,650000.0
2007-01-03 17:50:00,12.998,13.035,12.899,12.914,900000.0
2007-01-03 17:51:00,13.005,13.008,12.835,12.906,700000.0
2007-01-03 17:52:00,12.957,13.018,12.865,12.865,650000.0
2007-01-03 17:53:00,12.912,12.962,12.881,12.881,550000.0
2007-01-03 17:54:00,12.918,12.994,12.853,12.904,800000.0
2007-01-03 17:55:00,12.868,12.984,12.868,12.942,550000.0
2007-01-03 17:56:00,12.836,12.965,12.816,12.873,650000.0
2007-01-03 17:57:00,12.977,12.977,12.871,12.921,600000.0
2007-01-03 17:58:00,12.946,12.959,12.841,12.906,600000.0
2007-01-03 17:59:00,12.918,12.946,12.825,12.946,550000.0
2007-01-03 18:00:00,12.827,12.944,12.786,12.913,600000.0
2007-01-03 18:01:00,12.867,12.95,12.825,12.842,700000.0
2007-01-03 18:02:00,12.91,12.961,12.853,12.853,700000.0
2007-01-03 18:03:00,12.962,12.962,12.847,12.925,650000.0
2007-01-03 18:04:00,12.937,12.978,12.83,12.87,800000.0
2007-01-03 18:05:00,12.796,12.926,12.779,12.85,750000.0
2007-01-03 18:06:00,12.871,12.92,12.79,12.849,550000.0
2007-01-03 18:07:00,12.93,12.93,12.789,12.913,650000.0
2007-01-03 18:08:00,12.83,12.883,12.799,12.864,700000.0
2007-01-03 18:09:00,12.79,12.911,12.786,12.82,500000.0
2007-01-03 18:10:00,12.808,12.854,12.736,12.841,500000.0
2007-01-03 18:11:00,12.767,12.877,12.724,12.877,600000.0
2007-01-03 18:12:00,12.885,12.885,12.753,12.763,450000.0
2007-01-03 18:13:00,12.868,12.893,12.777,12.862,550000.0
2007-01-03 18:14:00,12.837,12.888,12.756,12.859,900000.0
2007-01-03 18:15:00,12.808,12.847,12.693,12.81,550000.0
2007-01-03 18:16:00,12.718,12.837,12.688,12.704,650000.0
2007-01-03 18:17:00,12.846,12.894,12.789,12.835,300000.0
2007-01-03 18:18:00,12.886,12.937,12.784,12.784,950000.0
2007-01-03 18:19:00,12.788,12.907,12.788,12.862,500000.0
2007-01-03 18:20:00,12.783,12.867,12.724,12.833,650000.0
2007-01-03 18:21:00,12.871,12.871,12.715,12.715,850000.0
2007-01-03 18:22:00,12.762,12.888,12.762,12.777,700000.0
2007-01-03 18:23:00,12.85,12.853,12.754,12.851,550000.0
2007-01-03 18:24:00,12.783,12.848,12.737,12.845,700000.0
2007-01-03 18:25:00,12.83,12.836,12.716,12.753,1000000.0
2007-01-03 18:26:00,12.777,12.879,12.742,12.85,700000.0
2007-01-03 18:27:00,12.759,12.835,12.727,12.829,350000.0
2007-01-03 18:28:00,12.81,12.858,12.713,12.738,600000.0
2007-01-03 18:29:00,12.816,12.855,12.723,12.855,800000.0
2007-01-03 18:30:00,12.809,12.852,12.738,12.797,550000.0
2007-01-03 18:31:00,12.727,12.83,12.712,12.791,750000.0
2007-01-03 18:32:00,12.786,12.786,12.658,12.714,700000.0
2007-01-03 18:33:00,12.754,12.793,12.677,12.774,450000.0
2007-01-03 18:34:00,12.687,12.813,12.638,12.805,750000.0
2007-01-03 18:35:00,12.795,12.836,12.674,12.781,700000.0
2007-01-03 18:36:00,12.726,12.817,12.675,12.757,700000.0
2007-01-03 18:37:00,12.705,12.799,12.693,12.759,1050000.0
2007-01-03 18:38:00,12.759,12.772,12.627,12.706,450000.0
2007-01-03 18:39:00,12.729,12.748,12.612,12.744,850000.0
2007-01-03 18:40:00,12.769,12.792,12.646,12.739,450000.0
2007-01-03 18:41:00,12.751,12.822,12.705,12.73,850000.0
2007-01-03 18:42:00,12.72,12.801,12.672,12.758,850000.0
2007-01-03 18:43:00,12.724,12.77,12.648,12.769,800000.0
2007-01-03 18:44:00,12.753,12.839,12.657,12.809,950000.0
2007-01-03 18:45:00,12.794,12.826,12.661,12.686,650000.0
2007-01-03 18:46:00,12.717,12.719,12.541,12.646,750000.0
2007-01-03 18:47:00,12.556,12.685,12.545,12.619,450000.0
2007-01-03 18:48:00,12.522,12.635,12.521,12.565,500000.0
2007-01-03 18:49:00,12.484,12.547,12.441,12.441,550000.0
2007-01-03 18:50:00,12.51,12.514,12.384,12.514,500000.0
2007-01-03 18:51:00,12.507,12.54,12.415,12.47,600000.0
2007-01-03 18:52:00,12.527,12.617,12.48,12.584,800000.0
2007-01-03 18:53:00,12.529,12.575,12.473,12.524,700000.0
2007-01-03 18:54:00,12.518,12.635,12.493,12.528,550000.0
2007-01-03 18:55:00,12.572,12.639,12.496,12.612,550000.0
2007-01-03 18:56:00,12.587,12.628,12.495,12.61,550000.0
2007-01-03 18:57:00,12.634,12.665,12.488,12.488,900000.0
2007-01-03 18:58:00,12.556,12.612,12.475,12.573,600000.0
2007-01-03 18:59:00,12.542,12.605,12.504,12.537,800000.0
2007-01-03 19:00:00,12.488,12.561,12.415,12.452,750000.0
2007-01-03 19:01:00,12.546,12.564,12.471,12.535,900000.0
2007-01-03 19:02:00,12.558,12.577,12.449,12.535,550000.0
2007-01-03 19:03:00,12.479,12.584,12.472,12.567,550000.0
2007-01-03 19:04:00,12.45,12.571,12.45,12.51,450000.0
2007-01-03 19:05:00,12.523,12.54,12.437,12.539,450000.0
2007-01-03 19:06:00,12.5,12.618,12.462,12.565,750000.0
2007-01-03 19:07:00,12.505,12.533,12.424,12.486,550000.0
2007-01-03 19:08:00,12.479,12.592,12.469,12.469,500000.0
2007-01-03 19:09:00,12.468,12.617,12.462,12.521,700000.0
2007-01-03 19:10:00,12.534,12.534,12.409,12.411,400000.0
2007-01-03 19:11:00,12.522,12.535,12.378,12.431,400000.0
2007-01-03 19:12:00,12.429,12.523,12.413,12.498,700000.0
2007-01-03 19:13:00,12.498,12.539,12.395,12.405,850000.0
2007-01-03 19:14:00,12.524,12.524,12.382,12.497,500000.0
2007-01-03 19:15:00,12.46,12.572,12.44,12.494,650000.0
2007-01-03 19:16:00,12.484,12.531,12.406,12.476,600000.0
2007-01-03 19:17:00,12.408,12.519,12.39,12.39,350000.0
2007-01-03 19:18:00,12.392,12.516,12.389,12.472,550000.0
2007-01-03 19:19:00,12.509,12.528,12.387,12.528,600000.0
2007-01-03 19:20:00,12.446,12.476,12.369,12.394,350000.0
2007-01-03 19:21:00,12.509,12.516,12.389,12.416,600000.0
2007-01-03 19:22:00,12.409,12.512,12.393,12.475,600000.0
2007-01-03 19:23:00,12.436,12.474,12.326,12.422,750000.0
2007-01-03 19:24:00,12.405,12.528,12.405,12.48,250000.0
2007-01-03 19:25:00,12.457,12.58,12.45,12.555,550000.0
2007-01-03 19:26:00,12.464,12.559,12.464,12.531,450000.0
2007-01-03 19:27:00,12.567,12.618,12.473,12.606,400000.0
2007-01-03 19:28:00,12.643,12.651,12.545,12.545,300000.0
2007-01-03 19:29:00,12.563,12.612,12.531,12.546,300000.0
2007-01-03 19:30:00,12.604,12.616,12.46,12.492,900000.0
2007-01-03 19:31:00,12.6,12.626,12.512,12.618,450000.0
2007-01-03 19:32:00,12.555,12.59,12.438,12.513,800000.0
2007-01-03 19:33:00,12.567,12.571,12.48,12.498,350000.0
2007-01-03 19:34:00,12.476,12.605,12.476,12.569,400000.0
2007-01-03 19:35:00,12.577,12.589,12.47,12.47,400000.0
2007-01-03 19:36:00,12.568,12.588,12.503,12.533,350000.0
2007-01-03 19:37:00,12.514,12.567,12.498,12.518,250000.0
2007-01-03 19:38:00,12.485,12.61,12.461,12.61,300000.0
2007-01-03 19:39:00,12.552,12.632,12.547,12.594,250000.0
2007-01-03 19:40:00,12.571,12.571,12.443,12.443,350000.0
2007-01-03 19:41:00,12.477,12.612,12.477,12.612,300000.0
2007-01-03 19:42:00,12.493,12.631,12.493,12.502,500000.0
2007-01-03 19:43:00,12.592,12.6,12.489,12.576,450000.0
2007-01-03 19:44:00,12.51,12.593,12.456,12.564,400000.0
2007-01-03 19:45:00,12.6,12.615,12.464,12.474,350000.0
2007-01-03 19:46:00,12.51,12.573,12.402,12.541,550000.0
2007-01-03 19:47:00,12.524,12.578,12.489,12.496,400000.0
2007-01-03 19:48:00,12.535,12.555,12.485,12.531,450000.0
2007-01-03 19:49:00,12.536,12.536,12.455,12.496,350000.0
2007-01-03 19:50:00,12.452,12.552,12.444,12.523,300000.0
2007-01-03 19:51:00,12.546,12.577,12.451,12.481,650000.0
2007-01-03 19:52:00,12.562,12.615,12.475,12.521,650000.0
2007-01-03 19:53:00,12.444,12.551,12.44,12.551,300000.0
2007-01-03 19:54:00,12.562,12.58,12.465,12.487,550000.0
2007-01-03 19:55:00,12.565,12.575,12.462,12.495,550000.0
2007-01-03 19:56:00,12.564,12.587,12.467,12.502,450000.0
2007-01-03 19:57:00,12.591,12.602,12.464,12.547,450000.0
2007-01-03 19:58:00,12.457,12.528,12.457,12.49,250000.0
2007-01-03 19:59:00,12.431,12.558,12.422,12.502,350000.0
2007-01-03 20:00:00,12.536,12.55,12.435,12.497,550000.0
2007-01-03 20:01:00,12.554,12.61,12.478,12.487,350000.0
2007-01-03 20:02:00,12.565,12.565,12.442,12.46,350000.0
2007-01-03 20:03:00,12.537,12.537,12.408,12.456,250000.0
2007-01-03 20:04:00,12.568,12.569,12.451,12.482,550000.0
2007-01-03 20:05:00,12.518,12.538,12.377,12.538,800000.0
2007-01-03 20:06:00,12.462,12.497,12.423,12.457,400000.0
2007-01-03 20:07:00,12.456,12.551,12.407,12.515,500000.0
2007-01-03 20:08:00,12.537,12.554,12.407,12.554,350000.0
2007-01-03 20:09:00,12.471,12.575,12.451,12.575,350000.0
2007-01-03 20:10:00,12.508,12.575,12.466,12.466,450000.0
2007-01-03 20:11:00,12.51,12.549,12.463,12.463,350000.0
2007-01-03 20:12:00,12.557,12.591,12.473,12.591,550000.0
2007-01-03 20:13:00,12.574,12.589,12.49,12.589,350000.0
2007-01-03 20:14:00,12.602,12.627,12.501,12.581,400000.0
2007-01-03 20:15:00,12.538,12.618,12.527,12.575,350000.0
2007-01-03 20:16:00,12.572,12.624,12.537,12.606,450000.0
2007-01-03 20:17:00,12.481,12.584,12.481,12.496,450000.0
2007-01-03 20:18:00,12.587,12.606,12.479,12.606,350000.0
2007-01-03 20:19:00,12.479,12.653,12.473,12.589,400000.0
2007-01-03 20:20:00,12.497,12.588,12.458,12.511,700000.0
2007-01-03 20:21:00,12.581,12.602,12.538,12.538,300000.0
2007-01-03 20:22:00,12.496,12.571,12.463,12.463,350000.0
2007-01-03 20:23:00,12.459,12.607,12.459,12.599,750000.0
2007-01-03 20:24:00,12.611,12.611,12.501,12.54,450000.0
2007-01-03 20:25:00,12.565,12.569,12.464,12.569,350000.0
2007-01-03 20:26:00,12.439,12.563,12.438,12.563,450000.0
2007-01-03 20:27:00,12.476,12.528,12.434,12.504,650000.0
2007-01-03 20:28:00,12.469,12.591,12.437,12.509,500000.0
2007-01-03 20:29:00,12.4,12.547,12.4,12.468,500000.0
2007-01-03 20:30:00,12.553,12.553,12.444,12.444,500000.0
2007-01-03 20:31:00,12.488,12.564,12.447,12.48,550000.0
2007-01-03 20:32:00,12.47,12.562,12.427,12.562,400000.0
2007-01-03 20:33:00,12.51,12.51,12.398,12.398,400000.0
2007-01-03 20:34:00,12.548,12.548,12.413,12.452,350000.0
2007-01-03 20:35:00,12.505,12.553,12.505,12.505,250000.0
2007-01-03 20:36:00,12.51,12.558,12.438,12.558,500000.0
2007-01-03 20:37:00,12.435,12.565,12.435,12.506,400000.0
2007-01-03 20:38:00,12.554,12.554,12.428,12.521,400000.0
2007-01-03 20:39:00,12.487,12.509,12.426,12.509,350000.0
2007-01-03 20:40:00,12.458,12.5,12.403,12.449,450000.0
2007-01-03 20:43:00,12.505,12.505,12.43,12.501,150000.0
2007-01-03 20:44:00,12.436,12.543,12.415,12.54,250000.0
2007-01-03 20:45:00,12.541,12.551,12.429,12.527,250000.0
2007-01-03 20:46:00,12.508,12.508,12.494,12.494,100000.0
2007-01-03 20:50:00,12.551,12.552,12.433,12.552,450000.0
2007-01-03 20:52:00,12.52,12.52,12.44,12.474,200000.0
2007-01-03 20:54:00,12.46,12.554,12.438,12.463,250000.0
2007-01-03 20:55:00,12.403,12.506,12.403,12.457,250000.0
2007-01-03 20:56:00,12.55,12.55,12.448,12.501,400000.0
2007-01-03 20:59:00,12.415,12.482,12.394,12.474,450000.0
2007-01-03 21:00:00,12.494,12.585,12.425,12.585,650000.0
2007-01-03 21:01:00,12.515,12.595,12.482,12.482,400000.0
2007-01-03 21:02:00,12.536,12.604,12.451,12.451,500000.0
2007-01-03 21:03:00,12.434,12.527,12.388,12.527,500000.0
2007-01-03 21:04:00,12.479,12.537,12.422,12.422,350000.0
2007-01-03 21:05:00,12.514,12.549,12.441,12.49,500000.0
2007-01-03 21:06:00,12.56,12.572,12.423,12.459,850000.0
2007-01-03 21:07:00,12.553,12.556,12.46,12.46,350000.0
2007-01-03 21:08:00,12.548,12.552,12.448,12.539,400000.0
2007-01-03 21:09:00,12.511,12.595,12.44,12.528,500000.0
2007-01-03 21:10:00,12.501,12.501,12.425,12.451,600000.0
2007-01-03 21:11:00,12.527,12.568,12.449,12.565,850000.0
2007-01-03 21:12:00,12.477,12.55,12.477,12.545,300000.0
2007-01-03 21:14:00,12.516,12.57,12.466,12.569,550000.0
2007-01-03 21:15:00,12.465,12.604,12.465,12.604,300000.0
2007-01-03 21:16:00,12.582,12.591,12.472,12.525,450000.0
2007-01-03 21:17:00,12.57,12.593,12.548,12.593,200000.0
2007-01-03 21:18:00,12.503,12.629,12.469,12.533,650000.0
2007-01-03 21:19:00,12.485,12.614,12.445,12.539,500000.0
2007-01-03 21:20:00,12.524,12.561,12.465,12.55,550000.0
2007-01-03 21:21:00,12.567,12.599,12.526,12.55,200000.0
2007-01-03 21:24:00,12.554,12.625,12.488,12.556,350000.0
2007-01-03 21:25:00,12.6,12.63,12.483,12.59,850000.0
2007-01-03 21:26:00,12.494,12.618,12.462,12.598,400000.0
2007-01-03 21:29:00,12.563,12.618,12.554,12.578,350000.0
2007-01-03 21:30:00,12.491,12.631,12.491,12.583,300000.0
2007-01-03 21:31:00,12.511,12.544,12.444,12.455,400000.0
2007-01-03 21:32:00,12.454,12.563,12.436,12.541,450000.0
2007-01-03 21:33:00,12.496,12.595,12.496,12.595,300000.0
2007-01-03 21:34:00,12.521,12.6,12.514,12.515,500000.0
2007-01-03 21:35:00,12.556,12.601,12.553,12.553,300000.0
2007-01-03 21:36:00,12.492,12.528,12.443,12.443,250000.0
2007-01-03 21:37:00,12.489,12.555,12.456,12.533,550000.0
2007-01-03 21:40:00,12.489,12.553,12.47,12.473,200000.0
2007-01-03 21:41:00,12.554,12.572,12.443,12.522,400000.0
2007-01-03 21:42:00,12.527,12.553,12.431,12.535,450000.0
2007-01-03 21:44:00,12.51,12.517,12.407,12.495,350000.0
2007-01-03 21:45:00,12.545,12.559,12.513,12.558,300000.0
2007-01-03 21:46:00,12.557,12.602,12.479,12.491,600000.0
2007-01-03 21:47:00,12.523,12.523,12.461,12.463,350000.0
2007-01-03 21:48:00,12.464,12.537,12.444,12.452,550000.0
2007-01-03 21:49:00,12.504,12.579,12.447,12.506,700000.0
2007-01-03 21:50:00,12.561,12.561,12.461,12.461,250000.0
2007-01-03 21:52:00,12.459,12.54,12.448,12.486,250000.0
2007-01-03 21:53:00,12.55,12.563,12.484,12.484,200000.0
2007-01-03 21:54:00,12.482,12.582,12.482,12.558,300000.0
2007-01-03 21:55:00,12.463,12.576,12.463,12.576,100000.0
2007-01-03 21:57:00,12.451,12.538,12.439,12.524,450000.0
2007-01-03 21:58:00,12.53,12.574,12.471,12.525,300000.0
2007-01-03 21:59:00,12.559,12.576,12.485,12.561,450000.0
2007-01-03 22:00:00,12.55,12.595,12.478,12.556,250000.0
2007-01-03 22:01:00,12.544,12.598,12.466,12.555,450000.0
2007-01-03 22:03:00,12.502,12.574,12.396,12.574,550000.0
2007-01-03 22:04:00,12.507,12.627,12.465,12.496,400000.0
2007-01-03 22:05:00,12.583,12.583,12.458,12.493,500000.0
2007-01-03 22:06:00,12.577,12.577,12.461,12.575,350000.0
2007-01-03 22:07:00,12.54,12.595,12.507,12.558,450000.0
2007-01-03 22:08:00,12.55,12.552,12.499,12.547,400000.0
2007-01-03 22:10:00,12.464,12.56,12.464,12.551,500000.0
2007-01-03 22:11:00,12.558,12.558,12.494,12.494,100000.0
2007-01-03 22:12:00,12.432,12.589,12.432,12.495,350000.0
2007-01-03 22:13:00,12.458,12.519,12.438,12.519,450000.0
2007-01-03 22:14:00,12.533,12.552,12.469,12.469,550000.0
2007-01-03 22:15:00,12.472,12.614,12.472,12.56,600000.0
2007-01-03 22:16:00,12.534,12.568,12.453,12.494,550000.0
2007-01-03 22:20:00,12.522,12.564,12.452,12.517,350000.0
2007-01-03 22:22:00,12.514,12.54,12.502,12.51,250000.0
2007-01-03 22:23:00,12.488,12.568,12.457,12.525,350000.0
2007-01-03 22:24:00,12.483,12.567,12.483,12.513,350000.0
2007-01-03 22:25:00,12.415,12.542,12.415,12.463,150000.0
2007-01-03 22:26:00,12.46,12.545,12.41,12.486,450000.0
2007-01-03 22:27:00,12.455,12.537,12.38,12.476,500000.0
2007-01-03 22:28:00,12.434,12.512,12.434,12.512,150000.0
2007-01-03 22:30:00,12.516,12.516,12.409,12.421,400000.0
2007-01-03 22:33:00,12.545,12.554,12.429,12.529,500000.0
2007-01-03 22:34:00,12.448,12.538,12.413,12.538,200000.0
2007-01-03 22:35:00,12.479,12.516,12.44,12.516,350000.0
2007-01-03 22:36:00,12.418,12.554,12.418,12.503,500000.0
2007-01-03 22:39:00,12.453,12.542,12.425,12.527,350000.0
2007-01-03 22:40:00,12.525,12.525,12.413,12.513,450000.0
2007-01-03 22:41:00,12.571,12.571,12.441,12.531,250000.0
2007-01-03 22:42:00,12.455,12.58,12.455,12.534,400000.0
2007-01-03 22:43:00,12.509,12.557,12.441,12.463,500000.0
2007-01-03 22:44:00,12.476,12.568,12.413,12.529,400000.0
2007-01-03 22:49:00,12.517,12.563,12.433,12.563,350000.0
2007-01-03 22:50:00,12.547,12.547,12.439,12.446,500000.0
2007-01-03 22:51:00,12.49,12.49,12.44,12.485,250000.0
2007-01-03 22:52:00,12.505,12.515,12.432,12.508,350000.0
2007-01-03 22:53:00,12.422,12.519,12.398,12.445,650000.0
2007-01-03 22:54:00,12.578,12.578,12.488,12.57,500000.0
2007-01-03 22:56:00,12.515,12.515,12.435,12.45,300000.0
2007-01-03 22:59:00,12.495,12.495,12.403,12.439,200000.0
2007-01-03 23:01:00,12.469,12.515,12.411,12.419,500000.0
2007-01-03 23:03:00,12.405,12.516,12.405,12.516,250000.0
2007-01-03 23:04:00,12.576,12.576,12.448,12.487,500000.0
2007-01-03 23:05:00,12.44,12.563,12.44,12.473,350000.0
2007-01-03 23:06:00,12.507,12.507,12.417,12.444,300000.0
2007-01-03 23:08:00,12.525,12.525,12.458,12.492,450000.0
2007-01-03 23:09:00,12.486,12.521,12.443,12.521,250000.0
2007-01-03 23:10:00,12.452,12.477,12.452,12.477,100000.0
2007-01-03 23:11:00,12.46,12.509,12.46,12.461,300000.0
2007-01-03 23:15:00,12.479,12.479,12.452,12.452,200000.0
2007-01-03 23:16:00,12.438,12.509,12.361,12.393,400000.0
2007-01-03 23:17:00,12.434,12.495,12.434,12.447,350000.0
2007-01-03 23:18:00,12.396,12.453,12.395,12.395,200000.0
2007-01-03 23:19:00,12.441,12.485,12.386,12.465,350000.0
2007-01-03 23:20:00,12.515,12.537,12.423,12.482,700000.0
2007-01-03 23:21:00,12.468,12.518,12.384,12.429,500000.0
2007-01-03 23:22:00,12.508,12.508,12.479,12.501,250000.0
2007-01-03 23:23:00,12.41,12.509,12.377,12.377,250000.0
2007-01-03 23:24:00,12.511,12.525,12.446,12.456,800000.0
2007-01-03 23:26:00,12.441,12.511,12.431,12.431,400000.0
2007-01-03 23:28:00,12.375,12.485,12.375,12.485,350000.0
2007-01-03 23:29:00,12.432,12.469,12.432,12.469,100000.0
2007-01-03 23:30:00,12.42,12.471,12.42,12.471,150000.0
2007-01-03 23:31:00,12.46,12.464,12.46,12.464,100000.0
2007-01-03 23:32:00,12.495,12.495,12.413,12.413,100000.0
2007-01-03 23:33:00,12.524,12.524,12.44,12.477,400000.0
2007-01-03 23:35:00,12.493,12.493,12.409,12.443,200000.0
2007-01-03 23:37:00,12.503,12.523,12.423,12.455,250000.0
2007-01-03 23:38:00,12.485,12.491,12.428,12.491,200000.0
2007-01-03 23:39:00,12.443,12.506,12.409,12.482,400000.0
2007-01-03 23:41:00,12.524,12.524,12.416,12.49,650000.0
2007-01-03 23:43:00,12.485,12.485,12.393,12.429,200000.0
2007-01-03 23:46:00,12.464,12.524,12.392,12.524,450000.0
2007-01-03 23:47:00,12.511,12.54,12.448,12.54,300000.0
2007-01-03 23:48:00,12.483,12.498,12.406,12.406,300000.0
2007-01-03 23:49:00,12.394,12.513,12.394,12.51,450000.0
2007-01-03 23:50:00,12.493,12.493,12.406,12.446,250000.0
2007-01-03 23:51:00,12.492,12.509,12.492,12.509,100000.0
2007-01-03 23:52:00,12.469,12.511,12.469,12.475,150000.0
2007-01-03 23:53:00,12.525,12.525,12.445,12.464,400000.0
2007-01-03 23:54:00,12.495,12.552,12.473,12.547,400000.0
2007-01-03 23:55:00,12.483,12.523,12.407,12.44,350000.0
2007-01-03 23:57:00,12.523,12.559,12.523,12.559,100000.0
2007-01-03 23:58:00,12.415,12.529,12.415,12.529,100000.0
2007-01-03 23:59:00,12.487,12.583,12.461,12.462,400000.0
2007-01-04 00:00:00,12.496,12.548,12.431,12.521,450000.0
2007-01-04 00:01:00,12.522,12.53,12.418,12.53,450000.0
2007-01-04 00:02:00,12.516,12.555,12.459,12.504,350000.0
2007-01-04 00:03:00,12.464,12.625,12.464,12.553,350000.0
2007-01-04 00:07:00,12.494,12.494,12.385,12.423,250000.0
2007-01-04 00:08:00,12.411,12.417,12.411,12.417,100000.0
2007-01-04 00:13:00,12.478,12.516,12.422,12.516,250000.0
2007-01-04 00:15:00,12.567,12.608,12.481,12.498,350000.0
2007-01-04 00:16:00,12.483,12.556,12.437,12.518,300000.0
2007-01-04 00:22:00,12.526,12.526,12.447,12.482,200000.0
2007-01-04 00:35:00,12.543,12.543,12.46,12.493,200000.0
2007-01-04 00:37:00,12.475,12.579,12.475,12.552,150000.0
2007-01-04 01:00:00,12.555,12.555,12.456,12.456,400000.0
2007-01-04 01:01:00,12.473,12.578,12.438,12.454,500000.0
2007-01-04 01:02:00,12.455,12.569,12.435,12.521,650000.0
2007-01-04 01:03:00,12.525,12.557,12.413,12.557,400000.0
2007-01-04 01:05:00,12.466,12.567,12.451,12.498,600000.0
2007-01-04 01:07:00,12.551,12.564,12.475,12.5,550000.0
2007-01-04 01:08:00,12.503,12.574,12.495,12.543,250000.0
2007-01-04 01:10:00,12.551,12.587,12.456,12.538,450000.0
2007-01-04 01:11:00,12.493,12.555,12.441,12.441,250000.0
2007-01-04 01:12:00,12.538,12.585,12.459,12.553,500000.0
2007-01-04 01:13:00,12.555,12.624,12.498,12.512,400000.0
2007-01-04 01:14:00,12.462,12.549,12.462,12.472,350000.0
2007-01-04 01:23:00,12.546,12.546,12.43,12.466,300000.0
2007-01-04 01:25:00,12.53,12.53,12.52,12.523,150000.0
2007-01-04 01:34:00,12.479,12.594,12.464,12.543,400000.0
2007-01-04 01:36:00,12.5,12.534,12.441,12.479,400000.0
2007-01-04 01:37:00,12.525,12.567,12.453,12.453,350000.0
2007-01-04 01:38:00,12.452,12.546,12.437,12.529,450000.0
2007-01-04 01:40:00,12.548,12.594,12.482,12.546,550000.0
2007-01-04 01:41:00,12.576,12.595,12.462,12.472,650000.0
2007-01-04 01:42:00,12.548,12.588,12.452,12.472,500000.0
2007-01-04 01:43:00,12.541,12.559,12.48,12.552,450000.0
2007-01-04 01:44:00,12.574,12.574,12.418,12.418,150000.0
2007-01-04 01:45:00,12.537,12.574,12.428,12.527,400000.0
2007-01-04 01:47:00,12.554,12.569,12.477,12.507,450000.0
2007-01-04 01:50:00,12.566,12.578,12.457,12.492,500000.0
2007-01-04 01:52:00,12.564,12.605,12.497,12.5,450000.0
2007-01-04 01:53:00,12.551,12.551,12.417,12.542,350000.0
2007-01-04 01:54:00,12.443,12.561,12.432,12.561,500000.0
2007-01-04 01:59:00,12.522,12.522,12.417,12.456,200000.0
2007-01-04 02:00:00,12.529,12.529,12.449,12.483,200000.0
2007-01-04 02:01:00,12.46,12.526,12.46,12.489,150000.0
2007-01-04 02:02:00,12.468,12.584,12.468,12.559,300000.0
2007-01-04 02:04:00,12.544,12.544,12.444,12.483,200000.0
2007-01-04 02:09:00,12.466,12.571,12.419,12.473,500000.0
2007-01-04 02:10:00,12.527,12.597,12.466,12.466,350000.0
2007-01-04 02:11:00,12.498,12.631,12.498,12.601,450000.0
2007-01-04 02:12:00,12.543,12.58,12.437,12.58,450000.0
2007-01-04 02:13:00,12.586,12.634,12.479,12.55,500000.0
2007-01-04 02:15:00,12.478,12.594,12.461,12.576,850000.0
2007-01-04 02:16:00,12.453,12.528,12.426,12.512,800000.0
2007-01-04 02:17:00,12.497,12.528,12.418,12.528,450000.0
2007-01-04 02:18:00,12.447,12.525,12.447,12.472,450000.0
2007-01-04 02:19:00,12.486,12.515,12.404,12.423,450000.0
2007-01-04 02:20:00,12.42,12.497,12.409,12.497,150000.0
2007-01-04 02:21:00,12.554,12.554,12.416,12.515,350000.0
2007-01-04 02:22:00,12.528,12.528,12.414,12.414,500000.0
2007-01-04 02:23:00,12.548,12.548,12.378,12.491,550000.0
2007-01-04 02:24:00,12.486,12.55,12.425,12.55,550000.0
2007-01-04 02:25:00,12.555,12.555,12.403,12.486,400000.0
2007-01-04 02:26:00,12.46,12.599,12.46,12.528,500000.0
2007-01-04 02:28:00,12.445,12.608,12.445,12.564,550000.0
2007-01-04 02:29:00,12.501,12.572,12.501,12.503,250000.0
2007-01-04 02:30:00,12.466,12.563,12.466,12.563,550000.0
2007-01-04 02:33:00,12.579,12.584,12.49,12.559,400000.0
2007-01-04 02:37:00,12.49,12.557,12.486,12.538,250000.0
2007-01-04 02:38:00,12.501,12.561,12.501,12.561,150000.0
2007-01-04 02:40:00,12.556,12.556,12.454,12.551,350000.0
2007-01-04 02:43:00,12.537,12.553,12.42,12.508,800000.0
2007-01-04 02:44:00,12.534,12.534,12.443,12.491,550000.0
2007-01-04 02:45:00,12.511,12.568,12.439,12.535,250000.0
2007-01-04 02:46:00,12.589,12.589,12.479,12.521,250000.0
2007-01-04 02:49:00,12.564,12.564,12.48,12.513,200000.0
2007-01-04 02:51:00,12.528,12.606,12.477,12.528,350000.0
2007-01-04 02:56:00,12.576,12.576,12.433,12.545,250000.0
2007-01-04 02:57:00,12.477,12.615,12.477,12.596,300000.0
2007-01-04 02:58:00,12.513,12.57,12.479,12.57,250000.0
2007-01-04 02:59:00,12.539,12.626,12.487,12.57,450000.0
2007-01-04 03:00:00,12.478,12.588,12.477,12.477,350000.0
2007-01-04 03:01:00,12.51,12.534,12.39,12.534,400000.0
2007-01-04 03:02:00,12.549,12.549,12.512,12.512,100000.0
2007-01-04 03:03:00,12.559,12.587,12.559,12.587,100000.0
2007-01-04 03:05:00,12.484,12.575,12.424,12.575,300000.0
2007-01-04 03:06:00,12.455,12.463,12.455,12.463,100000.0
2007-01-04 03:07:00,12.443,12.491,12.423,12.488,500000.0
2007-01-04 03:08:00,12.538,12.538,12.389,12.445,250000.0
2007-01-04 03:10:00,12.472,12.589,12.472,12.589,250000.0
2007-01-04 03:11:00,12.536,12.536,12.446,12.513,550000.0
2007-01-04 03:12:00,12.526,12.588,12.48,12.52,300000.0
2007-01-04 03:13:00,12.515,12.58,12.487,12.502,350000.0
2007-01-04 03:14:00,12.413,12.563,12.413,12.563,200000.0
2007-01-04 03:15:00,12.558,12.568,12.491,12.568,600000.0
2007-01-04 03:16:00,12.555,12.577,12.421,12.521,350000.0
2007-01-04 03:17:00,12.443,12.601,12.443,12.479,400000.0
2007-01-04 03:18:00,12.552,12.578,12.442,12.442,200000.0
2007-01-04 03:20:00,12.559,12.559,12.389,12.411,900000.0
2007-01-04 03:21:00,12.437,12.545,12.437,12.487,500000.0
2007-01-04 03:22:00,12.432,12.542,12.418,12.476,750000.0
2007-01-04 03:23:00,12.542,12.636,12.521,12.583,400000.0
2007-01-04 03:24:00,12.584,12.584,12.439,12.497,300000.0
2007-01-04 03:25:00,12.575,12.58,12.46,12.58,400000.0
2007-01-04 03:27:00,12.492,12.59,12.492,12.566,400000.0
2007-01-04 03:28:00,12.458,12.46,12.458,12.46,100000.0
2007-01-04 03:29:00,12.452,12.525,12.435,12.524,250000.0
2007-01-04 03:31:00,12.488,12.57,12.488,12.543,250000.0
2007-01-04 03:32:00,12.533,12.536,12.463,12.534,500000.0
2007-01-04 03:33:00,12.549,12.577,12.479,12.528,350000.0
2007-01-04 03:34:00,12.469,12.578,12.469,12.568,250000.0
2007-01-04 03:36:00,12.572,12.597,12.503,12.559,400000.0
2007-01-04 03:37:00,12.47,12.613,12.47,12.577,450000.0
2007-01-04 03:38:00,12.535,12.635,12.535,12.588,400000.0
2007-01-04 03:39:00,12.502,12.606,12.462,12.476,300000.0
2007-01-04 03:40:00,12.575,12.596,12.502,12.575,250000.0
2007-01-04 03:41:00,12.582,12.598,12.463,12.523,350000.0
2007-01-04 03:42:00,12.632,12.671,12.545,12.625,650000.0
2007-01-04 03:43:00,12.566,12.614,12.449,12.495,500000.0
2007-01-04 03:44:00,12.542,12.616,12.473,12.575,250000.0
2007-01-04 03:45:00,12.554,12.583,12.514,12.569,400000.0
2007-01-04 03:46:00,12.534,12.622,12.473,12.484,250000.0
2007-01-04 03:47:00,12.636,12.685,12.54,12.592,450000.0
2007-01-04 03:48:00,12.603,12.603,12.487,12.492,250000.0
2007-01-04 03:49:00,12.562,12.589,12.492,12.562,500000.0
2007-01-04 03:50:00,12.479,12.608,12.479,12.483,400000.0
2007-01-04 03:51:00,12.517,12.586,12.488,12.496,350000.0
2007-01-04 03:52:00,12.502,12.64,12.502,12.581,350000.0
2007-01-04 03:53:00,12.514,12.6,12.485,12.485,350000.0
2007-01-04 03:54:00,12.542,12.597,12.508,12.553,300000.0
2007-01-04 03:55:00,12.533,12.603,12.507,12.581,200000.0
2007-01-04 03:56:00,12.485,12.63,12.485,12.604,550000.0
2007-01-04 03:57:00,12.453,12.532,12.453,12.501,350000.0
2007-01-04 03:58:00,12.554,12.588,12.468,12.558,650000.0
2007-01-04 03:59:00,12.522,12.589,12.497,12.532,350000.0
2007-01-04 04:01:00,12.512,12.621,12.466,12.621,500000.0
2007-01-04 04:02:00,12.528,12.589,12.474,12.507,400000.0
2007-01-04 04:03:00,12.516,12.626,12.513,12.555,350000.0
2007-01-04 04:04:00,12.62,12.62,12.505,12.606,200000.0
2007-01-04 04:05:00,12.562,12.562,12.496,12.496,100000.0
2007-01-04 04:06:00,12.517,12.611,12.489,12.516,500000.0
2007-01-04 04:07:00,12.618,12.618,12.482,12.541,300000.0
2007-01-04 04:08:00,12.519,12.519,12.491,12.509,150000.0
2007-01-04 04:09:00,12.563,12.617,12.483,12.588,400000.0
2007-01-04 04:10:00,12.596,12.596,12.498,12.498,150000.0
2007-01-04 04:11:00,12.596,12.596,12.467,12.56,250000.0
2007-01-04 04:12:00,12.551,12.551,12.477,12.477,100000.0
2007-01-04 04:16:00,12.472,12.588,12.457,12.457,250000.0
2007-01-04 04:17:00,12.571,12.571,12.571,12.571,50000.0
2007-01-04 04:18:00,12.522,12.556,12.522,12.556,100000.0
2007-01-04 04:19:00,12.548,12.613,12.515,12.572,250000.0
2007-01-04 04:21:00,12.585,12.585,12.472,12.522,300000.0
2007-01-04 04:22:00,12.596,12.608,12.484,12.519,400000.0
2007-01-04 04:24:00,12.501,12.584,12.489,12.523,300000.0
2007-01-04 04:25:00,12.512,12.612,12.512,12.612,100000.0
2007-01-04 04:27:00,12.595,12.595,12.49,12.527,200000.0
2007-01-04 04:30:00,12.596,12.596,12.511,12.545,200000.0
2007-01-04 04:32:00,12.581,12.581,12.471,12.508,200000.0
2007-01-04 04:34:00,12.567,12.599,12.468,12.548,600000.0
2007-01-04 04:36:00,12.574,12.574,12.484,12.518,350000.0
2007-01-04 04:38:00,12.593,12.595,12.503,12.57,350000.0
2007-01-04 04:39:00,12.483,12.571,12.467,12.571,350000.0
2007-01-04 04:40:00,12.544,12.591,12.537,12.537,150000.0
2007-01-04 04:41:00,12.592,12.644,12.527,12.583,400000.0
2007-01-04 04:42:00,12.513,12.622,12.513,12.622,100000.0
2007-01-04 04:43:00,12.574,12.604,12.574,12.604,100000.0
2007-01-04 04:44:00,12.493,12.573,12.474,12.57,350000.0
2007-01-04 04:45:00,12.615,12.634,12.573,12.62,450000.0
2007-01-04 04:46:00,12.644,12.644,12.518,12.572,300000.0
2007-01-04 04:47:00,12.64,12.64,12.622,12.622,100000.0
2007-01-04 04:48:00,12.53,12.666,12.53,12.549,200000.0
2007-01-04 04:49:00,12.518,12.598,12.502,12.598,200000.0
2007-01-04 04:50:00,12.573,12.647,12.521,12.647,500000.0
2007-01-04 04:51:00,12.611,12.613,12.505,12.526,350000.0
2007-01-04 04:54:00,12.588,12.631,12.507,12.554,450000.0
2007-01-04 04:55:00,12.586,12.586,12.482,12.482,150000.0
2007-01-04 04:58:00,12.5,12.596,12.5,12.547,150000.0
2007-01-04 05:02:00,12.586,12.628,12.586,12.628,100000.0
2007-01-04 05:03:00,12.647,12.649,12.553,12.629,550000.0
2007-01-04 05:04:00,12.558,12.709,12.558,12.587,300000.0
2007-01-04 05:05:00,12.639,12.665,12.639,12.665,100000.0
2007-01-04 05:06:00,12.681,12.693,12.582,12.693,250000.0
2007-01-04 05:10:00,12.627,12.676,12.594,12.594,350000.0
2007-01-04 05:11:00,12.645,12.677,12.557,12.651,500000.0
2007-01-04 05:12:00,12.57,12.716,12.568,12.634,450000.0
2007-01-04 05:13:00,12.6,12.706,12.562,12.562,550000.0
2007-01-04 05:15:00,12.661,12.663,12.562,12.661,450000.0
2007-01-04 05:25:00,12.557,12.7,12.557,12.7,100000.0
2007-01-04 05:27:00,12.625,12.689,12.598,12.663,250000.0
2007-01-04 05:28:00,12.615,12.65,12.552,12.65,450000.0
2007-01-04 05:29:00,12.618,12.701,12.554,12.609,400000.0
2007-01-04 05:34:00,12.684,12.684,12.573,12.631,600000.0
2007-01-04 05:35:00,12.629,12.644,12.607,12.644,300000.0
2007-01-04 05:36:00,12.564,12.669,12.564,12.632,250000.0
2007-01-04 05:37:00,12.633,12.653,12.557,12.557,350000.0
2007-01-04 05:38:00,12.598,12.673,12.581,12.65,350000.0
2007-01-04 05:39:00,12.68,12.68,12.577,12.661,500000.0
2007-01-04 05:40:00,12.695,12.699,12.594,12.693,300000.0
2007-01-04 05:41:00,12.631,12.694,12.575,12.578,550000.0
2007-01-04 05:50:00,12.616,12.655,12.551,12.655,350000.0
2007-01-04 05:52:00,12.659,12.691,12.554,12.67,450000.0
2007-01-04 05:54:00,12.614,12.645,12.597,12.612,300000.0
2007-01-04 05:55:00,12.642,12.684,12.569,12.61,400000.0
2007-01-04 05:56:00,12.548,12.669,12.548,12.597,550000.0
2007-01-04 05:57:00,12.589,12.669,12.562,12.651,300000.0
2007-01-04 05:58:00,12.655,12.675,12.612,12.612,500000.0
2007-01-04 05:59:00,12.612,12.642,12.61,12.642,150000.0
2007-01-04 06:03:00,12.634,12.641,12.568,12.6,450000.0
2007-01-04 06:04:00,12.703,12.728,12.596,12.614,900000.0
2007-01-04 06:05:00,12.653,12.692,12.556,12.586,400000.0
2007-01-04 06:06:00,12.616,12.687,12.564,12.687,600000.0
2007-01-04 06:12:00,12.599,12.697,12.555,12.555,400000.0
2007-01-04 06:13:00,12.611,12.611,12.522,12.558,350000.0
2007-01-04 06:14:00,12.655,12.667,12.549,12.667,200000.0
2007-01-04 06:15:00,12.621,12.666,12.53,12.666,400000.0
2007-01-04 06:19:00,12.636,12.636,12.535,12.574,200000.0
2007-01-04 06:22:00,12.644,12.644,12.533,12.633,500000.0
2007-01-04 06:25:00,12.627,12.627,12.544,12.544,150000.0
2007-01-04 06:26:00,12.635,12.639,12.544,12.544,400000.0
2007-01-04 06:27:00,12.656,12.656,12.595,12.649,350000.0
2007-01-04 06:30:00,12.567,12.673,12.567,12.673,200000.0
2007-01-04 06:31:00,12.608,12.608,12.505,12.532,450000.0
2007-01-04 06:32:00,12.606,12.615,12.516,12.516,300000.0
2007-01-04 06:33:00,12.503,12.609,12.493,12.609,400000.0
2007-01-04 06:34:00,12.547,12.63,12.546,12.584,250000.0
2007-01-04 06:40:00,12.594,12.65,12.566,12.566,300000.0
2007-01-04 06:41:00,12.653,12.653,12.585,12.593,300000.0
2007-01-04 06:42:00,12.601,12.613,12.57,12.613,300000.0
2007-01-04 06:44:00,12.595,12.595,12.536,12.555,200000.0
2007-01-04 06:47:00,12.643,12.655,12.529,12.653,550000.0
2007-01-04 06:49:00,12.576,12.641,12.549,12.641,550000.0
2007-01-04 06:50:00,12.627,12.666,12.518,12.524,350000.0
2007-01-04 06:51:00,12.599,12.713,12.557,12.619,400000.0
2007-01-04 06:52:00,12.669,12.686,12.594,12.663,350000.0
2007-01-04 06:53:00,12.612,12.676,12.561,12.676,600000.0
2007-01-04 06:54:00,12.673,12.677,12.565,12.627,500000.0
2007-01-04 06:55:00,12.669,12.669,12.561,12.627,400000.0
2007-01-04 06:56:00,12.617,12.625,12.539,12.539,400000.0
2007-01-04 06:57:00,12.565,12.67,12.565,12.632,250000.0
2007-01-04 06:58:00,12.559,12.633,12.506,12.633,200000.0
2007-01-04 06:59:00,12.596,12.648,12.52,12.648,400000.0
2007-01-04 07:01:00,12.635,12.635,12.551,12.584,200000.0
2007-01-04 07:05:00,12.543,12.545,12.543,12.545,100000.0
2007-01-04 07:06:00,12.633,12.64,12.517,12.528,350000.0
2007-01-04 07:08:00,12.567,12.69,12.567,12.629,400000.0
2007-01-04 07:09:00,12.576,12.646,12.532,12.645,450000.0
2007-01-04 07:10:00,12.543,12.708,12.529,12.574,550000.0
2007-01-04 07:11:00,12.635,12.635,12.509,12.509,300000.0
2007-01-04 07:12:00,12.607,12.652,12.541,12.65,250000.0
2007-01-04 07:13:00,12.571,12.604,12.513,12.513,200000.0
2007-01-04 07:14:00,12.563,12.615,12.563,12.604,350000.0
2007-01-04 07:15:00,12.538,12.649,12.509,12.591,350000.0
2007-01-04 07:16:00,12.621,12.654,12.621,12.654,100000.0
2007-01-04 07:17:00,12.565,12.616,12.524,12.616,400000.0
2007-01-04 07:18:00,12.605,12.605,12.544,12.594,400000.0
2007-01-04 07:19:00,12.609,12.609,12.526,12.526,100000.0
2007-01-04 07:20:00,12.606,12.606,12.491,12.584,300000.0
2007-01-04 07:21:00,12.6,12.618,12.531,12.607,350000.0
2007-01-04 07:22:00,12.596,12.606,12.526,12.606,350000.0
2007-01-04 07:23:00,12.614,12.634,12.614,12.631,150000.0
2007-01-04 07:24:00,12.602,12.62,12.564,12.61,300000.0
2007-01-04 07:27:00,12.554,12.619,12.541,12.57,350000.0
2007-01-04 07:28:00,12.514,12.603,12.514,12.574,150000.0
2007-01-04 07:29:00,12.521,12.619,12.503,12.568,250000.0
2007-01-04 07:30:00,12.558,12.589,12.472,12.589,200000.0
2007-01-04 07:31:00,12.538,12.592,12.486,12.486,500000.0
2007-01-04 07:32:00,12.543,12.593,12.491,12.53,350000.0
2007-01-04 07:33:00,12.569,12.608,12.493,12.493,450000.0
2007-01-04 07:37:00,12.492,12.618,12.492,12.582,450000.0
2007-01-04 07:41:00,12.601,12.601,12.47,12.47,250000.0
2007-01-04 07:47:00,12.555,12.571,12.484,12.568,400000.0
2007-01-04 07:48:00,12.564,12.575,12.493,12.575,200000.0
2007-01-04 07:53:00,12.492,12.594,12.492,12.594,200000.0
2007-01-04 07:58:00,12.61,12.665,12.537,12.564,350000.0
2007-01-04 07:59:00,12.556,12.615,12.509,12.615,250000.0
2007-01-04 08:01:00,12.561,12.653,12.513,12.513,350000.0
2007-01-04 08:03:00,12.515,12.611,12.515,12.591,450000.0
2007-01-04 08:06:00,12.54,12.598,12.502,12.539,400000.0
2007-01-04 08:07:00,12.615,12.618,12.502,12.618,500000.0
2007-01-04 08:13:00,12.61,12.61,12.472,12.506,400000.0
2007-01-04 08:14:00,12.487,12.587,12.471,12.587,400000.0
2007-01-04 08:18:00,12.611,12.664,12.546,12.596,550000.0
2007-01-04 08:20:00,12.65,12.65,12.528,12.607,550000.0
2007-01-04 08:22:00,12.533,12.65,12.506,12.519,350000.0
2007-01-04 08:23:00,12.508,12.61,12.481,12.607,550000.0
2007-01-04 08:24:00,12.62,12.62,12.515,12.515,250000.0
2007-01-04 08:25:00,12.48,12.613,12.48,12.601,350000.0
2007-01-04 08:27:00,12.481,12.597,12.481,12.592,500000.0
2007-01-04 08:31:00,12.512,12.597,12.512,12.532,400000.0
2007-01-04 08:32:00,12.533,12.62,12.49,12.552,450000.0
2007-01-04 08:33:00,12.545,12.591,12.436,12.544,400000.0
2007-01-04 08:34:00,12.497,12.605,12.497,12.519,550000.0
2007-01-04 08:35:00,12.482,12.561,12.482,12.561,100000.0
2007-01-04 08:36:00,12.545,12.545,12.421,12.476,500000.0
2007-01-04 08:37:00,12.531,12.596,12.491,12.553,250000.0
2007-01-04 08:38:00,12.58,12.649,12.487,12.509,650000.0
2007-01-04 08:39:00,12.529,12.575,12.465,12.465,250000.0
2007-01-04 08:40:00,12.567,12.582,12.509,12.561,400000.0
2007-01-04 08:41:00,12.557,12.582,12.518,12.518,350000.0
2007-01-04 08:42:00,12.609,12.609,12.472,12.55,450000.0
2007-01-04 08:43:00,12.573,12.645,12.513,12.549,450000.0
2007-01-04 08:44:00,12.519,12.569,12.504,12.569,350000.0
2007-01-04 08:45:00,12.579,12.612,12.52,12.52,350000.0
2007-01-04 08:46:00,12.575,12.604,12.47,12.565,500000.0
2007-01-04 08:47:00,12.592,12.607,12.446,12.511,550000.0
2007-01-04 08:48:00,12.477,12.537,12.477,12.519,450000.0
2007-01-04 08:49:00,12.599,12.599,12.49,12.547,400000.0
2007-01-04 08:50:00,12.522,12.61,12.47,12.561,450000.0
2007-01-04 08:51:00,12.571,12.607,12.49,12.539,350000.0
2007-01-04 08:52:00,12.5,12.592,12.49,12.574,450000.0
2007-01-04 08:53:00,12.576,12.58,12.496,12.57,400000.0
2007-01-04 08:54:00,12.595,12.595,12.501,12.501,350000.0
2007-01-04 08:56:00,12.511,12.601,12.479,12.547,550000.0
2007-01-04 09:03:00,12.462,12.602,12.462,12.594,600000.0
2007-01-04 09:06:00,12.541,12.593,12.494,12.538,350000.0
2007-01-04 09:09:00,12.484,12.631,12.463,12.497,450000.0
2007-01-04 09:10:00,12.571,12.577,12.457,12.572,350000.0
2007-01-04 09:11:00,12.562,12.562,12.442,12.485,550000.0
2007-01-04 09:12:00,12.55,12.579,12.459,12.515,550000.0
2007-01-04 09:13:00,12.552,12.617,12.514,12.612,450000.0
2007-01-04 09:14:00,12.572,12.615,12.526,12.529,500000.0
2007-01-04 09:15:00,12.531,12.598,12.502,12.567,350000.0
2007-01-04 09:16:00,12.527,12.623,12.487,12.529,350000.0
2007-01-04 09:17:00,12.522,12.653,12.522,12.62,550000.0
2007-01-04 09:18:00,12.599,12.649,12.522,12.596,400000.0
2007-01-04 09:19:00,12.626,12.63,12.524,12.588,450000.0
2007-01-04 09:20:00,12.524,12.607,12.491,12.5,450000.0
2007-01-04 09:22:00,12.579,12.607,12.526,12.607,250000.0
2007-01-04 09:23:00,12.495,12.647,12.47,12.593,450000.0
2007-01-04 09:26:00,12.576,12.576,12.458,12.483,400000.0
2007-01-04 09:27:00,12.537,12.638,12.459,12.459,300000.0
2007-01-04 09:29:00,12.455,12.6,12.455,12.588,300000.0
2007-01-04 09:32:00,12.565,12.591,12.519,12.591,250000.0
2007-01-04 09:33:00,12.545,12.584,12.445,12.584,450000.0
2007-01-04 09:36:00,12.498,12.594,12.451,12.457,500000.0
2007-01-04 09:37:00,12.531,12.572,12.417,12.552,400000.0
2007-01-04 09:38:00,12.512,12.593,12.467,12.593,450000.0
2007-01-04 09:39:00,12.634,12.67,12.515,12.62,500000.0
2007-01-04 09:40:00,12.465,12.586,12.436,12.454,550000.0
2007-01-04 09:41:00,12.567,12.61,12.501,12.501,350000.0
2007-01-04 09:42:00,12.574,12.584,12.489,12.519,400000.0
2007-01-04 09:43:00,12.605,12.613,12.524,12.6,200000.0
2007-01-04 09:44:00,12.545,12.662,12.518,12.574,350000.0
2007-01-04 09:46:00,12.559,12.65,12.544,12.579,350000.0
2007-01-04 09:47:00,12.53,12.615,12.528,12.569,300000.0
2007-01-04 09:48:00,12.609,12.623,12.49,12.557,450000.0
2007-01-04 09:49:00,12.578,12.618,12.496,12.55,350000.0
2007-01-04 09:50:00,12.533,12.634,12.477,12.5,500000.0
2007-01-04 09:51:00,12.525,12.597,12.503,12.557,350000.0
2007-01-04 09:52:00,12.589,12.589,12.459,12.581,400000.0
2007-01-04 09:53:00,12.5,12.608,12.5,12.507,400000.0
2007-01-04 09:54:00,12.627,12.643,12.508,12.608,350000.0
2007-01-04 09:56:00,12.555,12.672,12.538,12.635,400000.0
2007-01-04 09:57:00,12.511,12.594,12.471,12.594,500000.0
2007-01-04 09:58:00,12.521,12.604,12.509,12.55,400000.0
2007-01-04 09:59:00,12.52,12.592,12.461,12.592,450000.0
2007-01-04 10:00:00,12.59,12.59,12.49,12.586,550000.0
2007-01-04 10:01:00,12.562,12.641,12.489,12.602,500000.0
2007-01-04 10:02:00,12.527,12.657,12.527,12.599,350000.0
2007-01-04 10:03:00,12.574,12.574,12.466,12.49,400000.0
2007-01-04 10:04:00,12.567,12.586,12.498,12.522,400000.0
2007-01-04 10:05:00,12.426,12.583,12.41,12.583,400000.0
2007-01-04 10:06:00,12.53,12.626,12.461,12.626,450000.0
2007-01-04 10:07:00,12.546,12.546,12.437,12.476,400000.0
2007-01-04 10:08:00,12.59,12.59,12.456,12.577,300000.0
2007-01-04 10:09:00,12.589,12.608,12.466,12.568,450000.0
2007-01-04 10:10:00,12.536,12.56,12.434,12.56,550000.0
2007-01-04 10:11:00,12.58,12.609,12.475,12.475,500000.0
2007-01-04 10:12:00,12.554,12.554,12.408,12.499,350000.0
2007-01-04 10:13:00,12.483,12.541,12.4,12.434,500000.0
2007-01-04 10:14:00,12.466,12.515,12.416,12.512,250000.0
2007-01-04 10:15:00,12.544,12.544,12.42,12.497,350000.0
2007-01-04 10:16:00,12.428,12.573,12.428,12.53,400000.0
2007-01-04 10:17:00,12.499,12.501,12.399,12.417,400000.0
2007-01-04 10:18:00,12.393,12.541,12.393,12.541,450000.0
2007-01-04 10:19:00,12.47,12.535,12.406,12.468,400000.0
2007-01-04 10:20:00,12.43,12.459,12.374,12.374,550000.0
2007-01-04 10:21:00,12.444,12.49,12.427,12.48,400000.0
2007-01-04 10:22:00,12.374,12.519,12.374,12.455,400000.0
2007-01-04 10:23:00,12.546,12.572,12.436,12.517,450000.0
2007-01-04 10:24:00,12.52,12.52,12.341,12.481,900000.0
2007-01-04 10:25:00,12.381,12.509,12.362,12.446,700000.0
2007-01-04 10:26:00,12.493,12.527,12.428,12.428,350000.0
2007-01-04 10:27:00,12.492,12.494,12.395,12.494,450000.0
2007-01-04 10:28:00,12.463,12.488,12.336,12.439,350000.0
2007-01-04 10:29:00,12.532,12.532,12.371,12.496,900000.0
2007-01-04 10:30:00,12.459,12.528,12.401,12.458,400000.0
2007-01-04 10:31:00,12.402,12.509,12.4,12.457,350000.0
2007-01-04 10:32:00,12.448,12.491,12.338,12.455,700000.0
2007-01-04 10:33:00,12.452,12.467,12.331,12.46,400000.0
2007-01-04 10:34:00,12.484,12.531,12.343,12.464,500000.0
2007-01-04 10:35:00,12.379,12.45,12.363,12.378,400000.0
2007-01-04 10:36:00,12.366,12.459,12.343,12.354,500000.0
2007-01-04 10:37:00,12.464,12.464,12.339,12.346,400000.0
2007-01-04 10:38:00,12.284,12.398,12.284,12.359,400000.0
2007-01-04 10:39:00,12.374,12.45,12.29,12.29,650000.0
2007-01-04 10:40:00,12.368,12.386,12.261,12.386,550000.0
2007-01-04 10:41:00,12.386,12.386,12.277,12.277,350000.0
2007-01-04 10:42:00,12.371,12.44,12.296,12.389,750000.0
2007-01-04 10:43:00,12.345,12.439,12.278,12.313,400000.0
2007-01-04 10:44:00,12.352,12.457,12.267,12.411,900000.0
2007-01-04 10:45:00,12.396,12.437,12.266,12.364,350000.0
2007-01-04 10:46:00,12.374,12.416,12.298,12.416,400000.0
2007-01-04 10:47:00,12.374,12.398,12.253,12.253,350000.0
2007-01-04 10:48:00,12.327,12.428,12.291,12.421,450000.0
2007-01-04 10:49:00,12.425,12.425,12.282,12.295,600000.0
2007-01-04 10:50:00,12.371,12.428,12.301,12.301,800000.0
2007-01-04 10:51:00,12.383,12.419,12.23,12.384,550000.0
2007-01-04 10:52:00,12.355,12.393,12.216,12.354,950000.0
2007-01-04 10:53:00,12.362,12.413,12.289,12.338,500000.0
2007-01-04 10:54:00,12.387,12.408,12.301,12.403,400000.0
2007-01-04 10:55:00,12.38,12.406,12.275,12.358,800000.0
2007-01-04 10:56:00,12.365,12.441,12.278,12.429,400000.0
2007-01-04 10:57:00,12.369,12.392,12.262,12.389,450000.0
2007-01-04 10:58:00,12.338,12.429,12.297,12.369,350000.0
2007-01-04 10:59:00,12.428,12.437,12.301,12.301,450000.0
2007-01-04 11:00:00,12.401,12.497,12.348,12.37,350000.0
2007-01-04 11:01:00,12.334,12.484,12.334,12.42,500000.0
2007-01-04 11:02:00,12.464,12.464,12.344,12.409,400000.0
2007-01-04 11:03:00,12.394,12.488,12.353,12.365,550000.0
2007-01-04 11:04:00,12.448,12.48,12.358,12.464,400000.0
2007-01-04 11:05:00,12.318,12.464,12.318,12.358,550000.0
2007-01-04 11:06:00,12.448,12.458,12.329,12.329,350000.0
2007-01-04 11:07:00,12.418,12.455,12.346,12.438,450000.0
2007-01-04 11:08:00,12.358,12.464,12.338,12.464,350000.0
2007-01-04 11:09:00,12.459,12.459,12.341,12.441,500000.0
2007-01-04 11:10:00,12.336,12.497,12.336,12.409,400000.0
2007-01-04 11:11:00,12.461,12.487,12.326,12.425,350000.0
2007-01-04 11:12:00,12.433,12.46,12.314,12.4,550000.0
2007-01-04 11:13:00,12.433,12.485,12.357,12.46,500000.0
2007-01-04 11:14:00,12.333,12.43,12.31,12.43,400000.0
2007-01-04 11:15:00,12.303,12.401,12.286,12.359,400000.0
2007-01-04 11:16:00,12.352,12.392,12.316,12.392,500000.0
2007-01-04 11:17:00,12.408,12.423,12.31,12.421,350000.0
2007-01-04 11:18:00,12.347,12.38,12.338,12.358,350000.0
2007-01-04 11:19:00,12.318,12.454,12.307,12.454,550000.0
2007-01-04 11:20:00,12.386,12.405,12.298,12.323,400000.0
2007-01-04 11:21:00,12.421,12.43,12.306,12.418,450000.0
2007-01-04 11:22:00,12.451,12.467,12.307,12.307,400000.0
2007-01-04 11:23:00,12.305,12.426,12.297,12.297,500000.0
2007-01-04 11:24:00,12.387,12.454,12.339,12.407,550000.0
2007-01-04 11:25:00,12.314,12.405,12.279,12.293,550000.0
2007-01-04 11:26:00,12.4,12.449,12.32,12.436,400000.0
2007-01-04 11:27:00,12.297,12.416,12.297,12.416,500000.0
2007-01-04 11:28:00,12.328,12.415,12.307,12.391,350000.0
2007-01-04 11:29:00,12.319,12.421,12.301,12.346,500000.0
2007-01-04 11:30:00,12.432,12.432,12.276,12.276,500000.0
2007-01-04 11:31:00,12.378,12.437,12.308,12.392,350000.0
2007-01-04 11:32:00,12.38,12.432,12.322,12.322,450000.0
2007-01-04 11:33:00,12.3,12.426,12.3,12.384,350000.0
2007-01-04 11:34:00,12.406,12.406,12.341,12.388,250000.0
2007-01-04 11:35:00,12.389,12.439,12.298,12.369,450000.0
2007-01-04 11:36:00,12.337,12.433,12.284,12.357,550000.0
2007-01-04 11:37:00,12.367,12.473,12.301,12.409,400000.0
2007-01-04 11:38:00,12.409,12.409,12.299,12.401,400000.0
2007-01-04 11:39:00,12.355,12.404,12.304,12.307,350000.0
2007-01-04 11:40:00,12.313,12.374,12.257,12.329,400000.0
2007-01-04 11:41:00,12.253,12.359,12.253,12.318,350000.0
2007-01-04 11:42:00,12.275,12.366,12.275,12.349,350000.0
2007-01-04 11:43:00,12.37,12.376,12.283,12.376,350000.0
2007-01-04 11:44:00,12.366,12.37,12.258,12.341,450000.0
2007-01-04 11:45:00,12.246,12.339,12.226,12.339,550000.0
2007-01-04 11:46:00,12.361,12.416,12.285,12.303,400000.0
2007-01-04 11:47:00,12.322,12.384,12.238,12.351,500000.0
2007-01-04 11:48:00,12.35,12.372,12.295,12.368,400000.0
2007-01-04 11:49:00,12.335,12.369,12.272,12.304,350000.0
2007-01-04 11:50:00,12.307,12.374,12.256,12.374,350000.0
2007-01-04 11:51:00,12.239,12.364,12.239,12.335,450000.0
2007-01-04 11:52:00,12.262,12.381,12.201,12.381,450000.0
2007-01-04 11:53:00,12.265,12.395,12.265,12.289,400000.0
2007-01-04 11:54:00,12.407,12.407,12.259,12.328,550000.0
2007-01-04 11:55:00,12.329,12.403,12.295,12.403,350000.0
2007-01-04 11:56:00,12.344,12.4,12.321,12.332,350000.0
2007-01-04 11:57:00,12.384,12.426,12.308,12.377,450000.0
2007-01-04 11:58:00,12.318,12.42,12.296,12.42,350000.0
2007-01-04 11:59:00,12.385,12.427,12.28,12.328,450000.0
2007-01-04 12:00:00,12.361,12.366,12.276,12.276,350000.0
2007-01-04 12:01:00,12.383,12.383,12.283,12.299,500000.0
2007-01-04 12:02:00,12.389,12.429,12.305,12.305,400000.0
2007-01-04 12:03:00,12.296,12.366,12.275,12.357,550000.0
2007-01-04 12:04:00,12.33,12.376,12.277,12.277,350000.0
2007-01-04 12:05:00,12.377,12.414,12.283,12.333,350000.0
2007-01-04 12:06:00,12.401,12.407,12.337,12.407,350000.0
2007-01-04 12:07:00,12.4,12.4,12.224,12.336,450000.0
2007-01-04 12:08:00,12.423,12.426,12.303,12.426,450000.0
2007-01-04 12:09:00,12.303,12.391,12.298,12.33,350000.0
2007-01-04 12:10:00,12.354,12.379,12.276,12.353,400000.0
2007-01-04 12:11:00,12.329,12.4,12.274,12.297,500000.0
2007-01-04 12:12:00,12.262,12.393,12.262,12.313,350000.0
2007-01-04 12:13:00,12.388,12.422,12.314,12.379,400000.0
2007-01-04 12:14:00,12.373,12.405,12.253,12.278,550000.0
2007-01-04 12:15:00,12.314,12.387,12.25,12.303,400000.0
2007-01-04 12:16:00,12.327,12.392,12.278,12.333,400000.0
2007-01-04 12:17:00,12.381,12.416,12.352,12.407,400000.0
2007-01-04 12:18:00,12.39,12.39,12.3,12.303,450000.0
2007-01-04 12:19:00,12.335,12.443,12.288,12.303,450000.0
2007-01-04 12:20:00,12.323,12.405,12.242,12.315,500000.0
2007-01-04 12:21:00,12.391,12.429,12.301,12.387,500000.0
2007-01-04 12:22:00,12.415,12.415,12.299,12.373,400000.0
2007-01-04 12:23:00,12.414,12.417,12.287,12.293,400000.0
2007-01-04 12:24:00,12.415,12.415,12.311,12.384,600000.0
2007-01-04 12:25:00,12.418,12.418,12.3,12.4,450000.0
2007-01-04 12:26:00,12.414,12.414,12.308,12.377,450000.0
2007-01-04 12:27:00,12.415,12.445,12.306,12.412,550000.0
2007-01-04 12:28:00,12.428,12.504,12.338,12.398,500000.0
2007-01-04 12:29:00,12.421,12.452,12.298,12.315,500000.0
2007-01-04 12:30:00,12.319,12.444,12.318,12.444,450000.0
2007-01-04 12:31:00,12.391,12.396,12.324,12.389,350000.0
2007-01-04 12:32:00,12.32,12.459,12.32,12.343,300000.0
2007-01-04 12:33:00,12.475,12.513,12.358,12.358,250000.0
2007-01-04 12:34:00,12.335,12.454,12.31,12.31,450000.0
2007-01-04 12:35:00,12.442,12.442,12.316,12.316,350000.0
2007-01-04 12:36:00,12.463,12.471,12.344,12.43,350000.0
2007-01-04 12:37:00,12.454,12.454,12.354,12.36,500000.0
2007-01-04 12:38:00,12.423,12.434,12.311,12.377,450000.0
2007-01-04 12:39:00,12.423,12.449,12.309,12.406,450000.0
2007-01-04 12:40:00,12.385,12.419,12.32,12.32,450000.0
2007-01-04 12:41:00,12.375,12.419,12.306,12.419,450000.0
2007-01-04 12:42:00,12.317,12.459,12.317,12.415,550000.0
2007-01-04 12:43:00,12.395,12.431,12.325,12.35,500000.0
2007-01-04 12:44:00,12.401,12.437,12.311,12.314,450000.0
2007-01-04 12:45:00,12.345,12.421,12.293,12.346,400000.0
2007-01-04 12:46:00,12.304,12.427,12.297,12.297,500000.0
2007-01-04 12:47:00,12.337,12.421,12.282,12.319,350000.0
2007-01-04 12:48:00,12.307,12.437,12.307,12.41,550000.0
2007-01-04 12:49:00,12.354,12.435,12.308,12.31,450000.0
2007-01-04 12:50:00,12.368,12.441,12.33,12.336,400000.0
2007-01-04 12:51:00,12.314,12.456,12.298,12.444,500000.0
2007-01-04 12:52:00,12.362,12.445,12.33,12.421,500000.0
2007-01-04 12:53:00,12.339,12.438,12.339,12.423,500000.0
2007-01-04 12:54:00,12.424,12.45,12.323,12.393,450000.0
2007-01-04 12:55:00,12.384,12.446,12.314,12.446,450000.0
2007-01-04 12:56:00,12.432,12.463,12.333,12.353,450000.0
2007-01-04 12:57:00,12.401,12.451,12.315,12.315,400000.0
2007-01-04 12:58:00,12.352,12.462,12.315,12.357,400000.0
2007-01-04 12:59:00,12.402,12.432,12.308,12.429,450000.0
2007-01-04 13:00:00,12.445,12.478,12.361,12.404,500000.0
2007-01-04 13:01:00,12.333,12.476,12.333,12.424,400000.0
2007-01-04 13:02:00,12.352,12.443,12.335,12.396,400000.0
2007-01-04 13:03:00,12.387,12.448,12.335,12.335,450000.0
2007-01-04 13:04:00,12.386,12.463,12.328,12.342,450000.0
2007-01-04 13:05:00,12.306,12.421,12.306,12.421,400000.0
2007-01-04 13:06:00,12.456,12.456,12.31,12.436,450000.0
2007-01-04 13:07:00,12.485,12.491,12.337,12.404,500000.0
2007-01-04 13:08:00,12.399,12.491,12.373,12.375,400000.0
2007-01-04 13:09:00,12.487,12.487,12.368,12.368,450000.0
2007-01-04 13:10:00,12.44,12.524,12.358,12.397,500000.0
2007-01-04 13:11:00,12.391,12.466,12.391,12.452,400000.0
2007-01-04 13:12:00,12.475,12.498,12.372,12.373,550000.0
2007-01-04 13:13:00,12.493,12.493,12.362,12.461,450000.0
2007-01-04 13:14:00,12.36,12.488,12.36,12.476,350000.0
2007-01-04 13:15:00,12.412,12.489,12.357,12.453,400000.0
2007-01-04 13:16:00,12.468,12.468,12.353,12.436,350000.0
2007-01-04 13:17:00,12.468,12.507,12.399,12.486,450000.0
2007-01-04 13:18:00,12.337,12.505,12.337,12.492,400000.0
2007-01-04 13:19:00,12.431,12.515,12.384,12.426,400000.0
2007-01-04 13:20:00,12.419,12.463,12.375,12.427,500000.0
2007-01-04 13:21:00,12.361,12.482,12.36,12.364,350000.0
2007-01-04 13:22:00,12.404,12.532,12.399,12.408,400000.0
2007-01-04 13:23:00,12.411,12.495,12.363,12.379,350000.0
2007-01-04 13:24:00,12.479,12.555,12.436,12.464,450000.0
2007-01-04 13:25:00,12.521,12.521,12.425,12.507,350000.0
2007-01-04 13:26:00,12.447,12.539,12.403,12.448,550000.0
2007-01-04 13:27:00,12.473,12.561,12.465,12.501,500000.0
2007-01-04 13:28:00,12.5,12.566,12.41,12.473,400000.0
2007-01-04 13:29:00,12.576,12.576,12.424,12.537,350000.0
2007-01-04 13:30:00,12.591,12.591,12.449,12.473,450000.0
2007-01-04 13:31:00,12.449,12.567,12.449,12.561,450000.0
2007-01-04 13:32:00,12.514,12.594,12.454,12.454,500000.0
2007-01-04 13:33:00,12.484,12.549,12.464,12.501,350000.0
2007-01-04 13:34:00,12.426,12.574,12.426,12.466,350000.0
2007-01-04 13:35:00,12.526,12.572,12.453,12.453,400000.0
2007-01-04 13:36:00,12.498,12.577,12.451,12.506,450000.0
2007-01-04 13:37:00,12.452,12.546,12.445,12.525,350000.0
2007-01-04 13:38:00,12.473,12.55,12.419,12.55,400000.0
2007-01-04 13:39:00,12.519,12.548,12.436,12.514,500000.0
2007-01-04 13:40:00,12.519,12.556,12.406,12.51,350000.0
2007-01-04 13:41:00,12.382,12.52,12.368,12.52,400000.0
2007-01-04 13:42:00,12.515,12.515,12.427,12.487,350000.0
2007-01-04 13:43:00,12.52,12.563,12.45,12.531,500000.0
2007-01-04 13:44:00,12.421,12.536,12.393,12.458,350000.0
2007-01-04 13:45:00,12.436,12.514,12.377,12.49,400000.0
2007-01-04 13:46:00,12.45,12.534,12.433,12.488,450000.0
2007-01-04 13:47:00,12.546,12.559,12.461,12.545,400000.0
2007-01-04 13:48:00,12.493,12.51,12.413,12.459,400000.0
2007-01-04 13:49:00,12.374,12.516,12.374,12.49,350000.0
2007-01-04 13:50:00,12.456,12.496,12.431,12.496,450000.0
2007-01-04 13:51:00,12.545,12.545,12.408,12.408,350000.0
2007-01-04 13:52:00,12.517,12.539,12.395,12.502,350000.0
2007-01-04 13:53:00,12.411,12.508,12.371,12.428,450000.0
2007-01-04 13:54:00,12.466,12.541,12.414,12.511,400000.0
2007-01-04 13:55:00,12.472,12.528,12.435,12.467,350000.0
2007-01-04 13:56:00,12.498,12.533,12.385,12.385,400000.0
2007-01-04 13:57:00,12.452,12.544,12.429,12.429,400000.0
2007-01-04 13:58:00,12.387,12.534,12.387,12.534,350000.0
2007-01-04 13:59:00,12.497,12.521,12.447,12.465,400000.0
2007-01-04 14:00:00,12.497,12.531,12.417,12.463,350000.0
2007-01-04 14:01:00,12.48,12.55,12.428,12.55,400000.0
2007-01-04 14:02:00,12.548,12.559,12.431,12.498,350000.0
2007-01-04 14:03:00,12.528,12.538,12.448,12.518,350000.0
2007-01-04 14:04:00,12.443,12.559,12.443,12.559,350000.0
2007-01-04 14:05:00,12.504,12.578,12.475,12.538,250000.0
2007-01-04 14:06:00,12.541,12.58,12.456,12.562,350000.0
2007-01-04 14:07:00,12.57,12.576,12.452,12.554,400000.0
2007-01-04 14:08:00,12.535,12.61,12.493,12.571,400000.0
2007-01-04 14:09:00,12.482,12.556,12.431,12.472,550000.0
2007-01-04 14:10:00,12.458,12.567,12.458,12.509,350000.0
2007-01-04 14:11:00,12.52,12.586,12.479,12.586,400000.0
2007-01-04 14:12:00,12.593,12.615,12.563,12.611,450000.0
2007-01-04 14:13:00,12.562,12.562,12.457,12.486,350000.0
2007-01-04 14:14:00,12.489,12.657,12.489,12.534,500000.0
2007-01-04 14:15:00,12.446,12.573,12.42,12.492,500000.0
2007-01-04 14:16:00,12.49,12.579,12.451,12.547,450000.0
2007-01-04 14:17:00,12.57,12.591,12.496,12.532,450000.0
2007-01-04 14:18:00,12.529,12.678,12.529,12.611,400000.0
2007-01-04 14:19:00,12.555,12.601,12.442,12.596,500000.0
2007-01-04 14:20:00,12.529,12.661,12.529,12.553,350000.0
2007-01-04 14:21:00,12.513,12.605,12.461,12.543,450000.0
2007-01-04 14:22:00,12.572,12.608,12.458,12.458,450000.0
2007-01-04 14:23:00,12.522,12.601,12.516,12.528,400000.0
2007-01-04 14:24:00,12.58,12.59,12.515,12.59,400000.0
2007-01-04 14:25:00,12.508,12.552,12.461,12.491,350000.0
2007-01-04 14:26:00,12.524,12.595,12.477,12.519,350000.0
2007-01-04 14:27:00,12.543,12.6,12.468,12.6,400000.0
2007-01-04 14:28:00,12.581,12.581,12.481,12.526,400000.0
2007-01-04 14:29:00,12.54,12.58,12.451,12.562,350000.0
2007-01-04 14:30:00,12.528,12.612,12.466,12.466,550000.0
2007-01-04 14:31:00,12.505,12.588,12.478,12.553,400000.0
2007-01-04 14:32:00,12.538,12.545,12.462,12.51,500000.0
2007-01-04 14:33:00,12.586,12.587,12.438,12.498,450000.0
2007-01-04 14:34:00,12.538,12.57,12.425,12.433,450000.0
2007-01-04 14:35:00,12.547,12.571,12.499,12.499,350000.0
2007-01-04 14:36:00,12.549,12.573,12.463,12.573,400000.0
2007-01-04 14:37:00,12.507,12.615,12.476,12.583,550000.0
2007-01-04 14:38:00,12.526,12.564,12.47,12.527,400000.0
2007-01-04 14:39:00,12.556,12.624,12.441,12.492,500000.0
2007-01-04 14:40:00,12.516,12.55,12.448,12.491,400000.0
2007-01-04 14:41:00,12.466,12.566,12.462,12.525,550000.0
2007-01-04 14:42:00,12.417,12.543,12.417,12.52,400000.0
2007-01-04 14:43:00,12.515,12.548,12.409,12.548,500000.0
2007-01-04 14:44:00,12.443,12.537,12.443,12.518,450000.0
2007-01-04 14:45:00,12.509,12.551,12.478,12.527,400000.0
2007-01-04 14:46:00,12.506,12.544,12.44,12.45,350000.0
2007-01-04 14:47:00,12.482,12.525,12.397,12.511,350000.0
2007-01-04 14:48:00,12.51,12.524,12.418,12.51,400000.0
2007-01-04 14:49:00,12.531,12.531,12.374,12.374,500000.0
2007-01-04 14:50:00,12.424,12.529,12.404,12.406,400000.0
2007-01-04 14:51:00,12.53,12.53,12.427,12.487,350000.0
2007-01-04 14:52:00,12.528,12.528,12.436,12.455,450000.0
2007-01-04 14:53:00,12.442,12.521,12.416,12.475,400000.0
2007-01-04 14:54:00,12.396,12.548,12.396,12.451,550000.0
2007-01-04 14:55:00,12.511,12.57,12.44,12.44,450000.0
2007-01-04 14:56:00,12.551,12.565,12.444,12.561,550000.0
2007-01-04 14:57:00,12.562,12.571,12.448,12.571,450000.0
2007-01-04 14:58:00,12.502,12.569,12.455,12.53,400000.0
2007-01-04 14:59:00,12.492,12.558,12.395,12.558,550000.0
2007-01-04 15:00:00,12.449,12.57,12.449,12.485,450000.0
2007-01-04 15:01:00,12.554,12.607,12.487,12.548,450000.0
2007-01-04 15:02:00,12.473,12.596,12.443,12.521,450000.0
2007-01-04 15:03:00,12.537,12.584,12.44,12.578,500000.0
2007-01-04 15:04:00,12.493,12.574,12.428,12.464,550000.0
2007-01-04 15:05:00,12.453,12.564,12.452,12.485,550000.0
2007-01-04 15:06:00,12.554,12.559,12.523,12.523,400000.0
2007-01-04 15:07:00,12.468,12.578,12.446,12.538,350000.0
2007-01-04 15:08:00,12.473,12.615,12.463,12.539,500000.0
2007-01-04 15:09:00,12.538,12.573,12.44,12.465,450000.0
2007-01-04 15:10:00,12.466,12.623,12.434,12.473,400000.0
2007-01-04 15:11:00,12.452,12.545,12.417,12.443,500000.0
2007-01-04 15:12:00,12.536,12.554,12.472,12.554,350000.0
2007-01-04 15:13:00,12.542,12.58,12.481,12.578,400000.0
2007-01-04 15:14:00,12.552,12.567,12.435,12.538,300000.0
2007-01-04 15:15:00,12.438,12.562,12.436,12.512,400000.0
2007-01-04 15:16:00,12.458,12.576,12.45,12.515,450000.0
2007-01-04 15:17:00,12.533,12.564,12.452,12.519,450000.0
2007-01-04 15:18:00,12.579,12.579,12.467,12.523,400000.0
2007-01-04 15:19:00,12.532,12.581,12.484,12.533,450000.0
2007-01-04 15:20:00,12.481,12.552,12.464,12.552,400000.0
2007-01-04 15:21:00,12.49,12.542,12.395,12.436,400000.0
2007-01-04 15:22:00,12.463,12.508,12.428,12.477,450000.0
2007-01-04 15:23:00,12.424,12.527,12.424,12.488,400000.0
2007-01-04 15:24:00,12.476,12.532,12.395,12.523,350000.0
2007-01-04 15:25:00,12.544,12.554,12.45,12.494,350000.0
2007-01-04 15:26:00,12.418,12.54,12.418,12.446,550000.0
2007-01-04 15:27:00,12.444,12.529,12.437,12.454,350000.0
2007-01-04 15:28:00,12.457,12.584,12.457,12.552,350000.0
2007-01-04 15:29:00,12.572,12.61,12.541,12.604,300000.0
2007-01-04 15:30:00,12.558,12.587,12.453,12.504,450000.0
2007-01-04 15:31:00,12.508,12.59,12.484,12.5,500000.0
2007-01-04 15:32:00,12.506,12.563,12.466,12.559,450000.0
2007-01-04 15:33:00,12.545,12.574,12.463,12.558,400000.0
2007-01-04 15:34:00,12.495,12.618,12.488,12.488,400000.0
2007-01-04 15:35:00,12.566,12.633,12.536,12.574,400000.0
2007-01-04 15:36:00,12.611,12.67,12.561,12.662,550000.0
2007-01-04 15:37:00,12.533,12.674,12.533,12.608,400000.0
2007-01-04 15:38:00,12.563,12.662,12.557,12.557,450000.0
2007-01-04 15:39:00,12.535,12.624,12.463,12.508,450000.0
2007-01-04 15:40:00,12.512,12.605,12.486,12.51,450000.0
2007-01-04 15:41:00,12.49,12.62,12.49,12.586,400000.0
2007-01-04 15:42:00,12.604,12.604,12.507,12.529,350000.0
2007-01-04 15:43:00,12.548,12.598,12.48,12.49,450000.0
2007-01-04 15:44:00,12.606,12.633,12.529,12.611,350000.0
2007-01-04 15:45:00,12.619,12.619,12.513,12.607,450000.0
2007-01-04 15:46:00,12.507,12.617,12.476,12.502,400000.0
2007-01-04 15:47:00,12.595,12.646,12.494,12.506,550000.0
2007-01-04 15:48:00,12.518,12.577,12.472,12.49,350000.0
2007-01-04 15:49:00,12.572,12.634,12.557,12.634,350000.0
2007-01-04 15:50:00,12.533,12.627,12.501,12.613,550000.0
2007-01-04 15:51:00,12.579,12.601,12.461,12.471,350000.0
2007-01-04 15:52:00,12.485,12.593,12.474,12.474,350000.0
2007-01-04 15:53:00,12.599,12.661,12.533,12.59,500000.0
2007-01-04 15:54:00,12.607,12.642,12.563,12.642,450000.0
2007-01-04 15:55:00,12.521,12.627,12.519,12.613,500000.0
2007-01-04 15:56:00,12.5,12.671,12.5,12.613,450000.0
2007-01-04 15:57:00,12.6,12.652,12.565,12.587,450000.0
2007-01-04 15:58:00,12.55,12.632,12.491,12.632,500000.0
2007-01-04 15:59:00,12.644,12.644,12.548,12.576,450000.0
2007-01-04 16:00:00,12.606,12.606,12.478,12.58,500000.0
2007-01-04 16:01:00,12.625,12.625,12.496,12.496,400000.0
2007-01-04 16:02:00,12.473,12.582,12.438,12.575,550000.0
2007-01-04 16:03:00,12.655,12.655,12.525,12.577,450000.0
2007-01-04 16:04:00,12.472,12.604,12.45,12.58,550000.0
2007-01-04 16:05:00,12.504,12.613,12.504,12.613,350000.0
2007-01-04 16:06:00,12.549,12.648,12.511,12.608,350000.0
2007-01-04 16:07:00,12.56,12.664,12.543,12.543,500000.0
2007-01-04 16:08:00,12.523,12.626,12.511,12.575,550000.0
2007-01-04 16:09:00,12.546,12.655,12.526,12.655,350000.0
2007-01-04 16:10:00,12.641,12.677,12.56,12.637,500000.0
2007-01-04 16:11:00,12.516,12.656,12.514,12.515,500000.0
2007-01-04 16:12:00,12.587,12.634,12.567,12.585,350000.0
2007-01-04 16:13:00,12.579,12.645,12.574,12.645,450000.0
2007-01-04 16:14:00,12.647,12.647,12.514,12.574,500000.0
2007-01-04 16:15:00,12.627,12.627,12.502,12.513,350000.0
2007-01-04 16:16:00,12.575,12.624,12.512,12.624,550000.0
2007-01-04 16:17:00,12.623,12.637,12.516,12.516,350000.0
2007-01-04 16:18:00,12.611,12.65,12.499,12.615,400000.0
2007-01-04 16:19:00,12.609,12.644,12.507,12.58,450000.0
2007-01-04 16:20:00,12.646,12.673,12.551,12.551,550000.0
2007-01-04 16:21:00,12.572,12.669,12.521,12.639,500000.0
2007-01-04 16:22:00,12.628,12.632,12.536,12.587,450000.0
2007-01-04 16:23:00,12.547,12.694,12.547,12.553,400000.0
2007-01-04 16:24:00,12.614,12.662,12.537,12.656,550000.0
2007-01-04 16:25:00,12.616,12.634,12.559,12.625,350000.0
2007-01-04 16:26:00,12.588,12.634,12.5,12.5,550000.0
2007-01-04 16:27:00,12.502,12.648,12.502,12.602,400000.0
2007-01-04 16:28:00,12.578,12.63,12.529,12.615,400000.0
2007-01-04 16:29:00,12.609,12.609,12.504,12.565,400000.0
2007-01-04 16:30:00,12.502,12.603,12.47,12.562,550000.0
2007-01-04 16:31:00,12.506,12.56,12.466,12.51,400000.0
2007-01-04 16:32:00,12.593,12.618,12.474,12.509,350000.0
2007-01-04 16:33:00,12.503,12.609,12.503,12.521,350000.0
2007-01-04 16:34:00,12.55,12.618,12.518,12.618,350000.0
2007-01-04 16:35:00,12.541,12.661,12.513,12.547,500000.0
2007-01-04 16:36:00,12.626,12.626,12.523,12.542,500000.0
2007-01-04 16:37:00,12.633,12.648,12.552,12.561,500000.0
2007-01-04 16:38:00,12.496,12.692,12.496,12.543,450000.0
2007-01-04 16:39:00,12.588,12.674,12.564,12.667,500000.0
2007-01-04 16:40:00,12.653,12.662,12.545,12.545,450000.0
2007-01-04 16:41:00,12.582,12.68,12.582,12.599,350000.0
2007-01-04 16:42:00,12.573,12.689,12.552,12.689,500000.0
2007-01-04 16:43:00,12.589,12.706,12.589,12.663,350000.0
2007-01-04 16:44:00,12.737,12.737,12.604,12.604,400000.0
2007-01-04 16:45:00,12.595,12.683,12.581,12.637,400000.0
2007-01-04 16:46:00,12.645,12.696,12.611,12.676,350000.0
2007-01-04 16:47:00,12.606,12.712,12.567,12.61,600000.0
2007-01-04 16:48:00,12.685,12.721,12.624,12.681,500000.0
2007-01-04 16:49:00,12.68,12.705,12.563,12.563,450000.0
2007-01-04 16:50:00,12.683,12.704,12.589,12.666,350000.0
2007-01-04 16:51:00,12.664,12.676,12.564,12.564,400000.0
2007-01-04 16:52:00,12.598,12.689,12.58,12.689,450000.0
2007-01-04 16:53:00,12.585,12.683,12.566,12.607,350000.0
2007-01-04 16:54:00,12.597,12.719,12.593,12.593,450000.0
2007-01-04 16:55:00,12.672,12.705,12.567,12.618,550000.0
2007-01-04 16:56:00,12.622,12.706,12.581,12.597,400000.0
2007-01-04 16:57:00,12.606,12.705,12.555,12.555,350000.0
2007-01-04 16:58:00,12.6,12.704,12.599,12.638,500000.0
2007-01-04 16:59:00,12.642,12.758,12.634,12.634,400000.0
2007-01-04 17:00:00,12.714,12.714,12.611,12.611,350000.0
2007-01-04 17:01:00,12.609,12.716,12.568,12.613,500000.0
2007-01-04 17:02:00,12.642,12.726,12.611,12.661,400000.0
2007-01-04 17:03:00,12.653,12.72,12.625,12.685,500000.0
2007-01-04 17:04:00,12.645,12.697,12.57,12.633,350000.0
2007-01-04 17:05:00,12.71,12.741,12.607,12.669,400000.0
2007-01-04 17:06:00,12.691,12.691,12.567,12.647,350000.0
2007-01-04 17:07:00,12.645,12.734,12.604,12.656,500000.0
2007-01-04 17:08:00,12.57,12.709,12.57,12.643,500000.0
2007-01-04 17:09:00,12.694,12.732,12.592,12.664,500000.0
2007-01-04 17:10:00,12.728,12.763,12.631,12.677,350000.0
2007-01-04 17:11:00,12.703,12.703,12.55,12.581,400000.0
2007-01-04 17:12:00,12.68,12.715,12.635,12.636,400000.0
2007-01-04 17:13:00,12.685,12.7,12.563,12.611,450000.0
2007-01-04 17:14:00,12.655,12.696,12.591,12.667,550000.0
2007-01-04 17:15:00,12.563,12.674,12.519,12.59,350000.0
2007-01-04 17:16:00,12.674,12.686,12.592,12.654,450000.0
2007-01-04 17:17:00,12.576,12.697,12.563,12.57,400000.0
2007-01-04 17:18:00,12.632,12.679,12.59,12.679,350000.0
2007-01-04 17:19:00,12.555,12.661,12.536,12.642,450000.0
2007-01-04 17:20:00,12.61,12.674,12.555,12.575,350000.0
2007-01-04 17:21:00,12.674,12.677,12.544,12.616,400000.0
2007-01-04 17:22:00,12.584,12.728,12.579,12.65,500000.0
2007-01-04 17:23:00,12.563,12.658,12.551,12.642,550000.0
2007-01-04 17:24:00,12.633,12.637,12.539,12.564,350000.0
2007-01-04 17:25:00,12.666,12.692,12.581,12.692,400000.0
2007-01-04 17:26:00,12.568,12.721,12.568,12.663,450000.0
2007-01-04 17:27:00,12.665,12.665,12.571,12.654,400000.0
2007-01-04 17:28:00,12.623,12.701,12.574,12.578,550000.0
2007-01-04 17:29:00,12.586,12.704,12.586,12.703,500000.0
2007-01-04 17:30:00,12.574,12.669,12.57,12.669,450000.0
2007-01-04 17:31:00,12.624,12.673,12.551,12.648,600000.0
2007-01-04 17:32:00,12.607,12.694,12.589,12.657,400000.0
2007-01-04 17:33:00,12.669,12.671,12.582,12.671,400000.0
2007-01-04 17:34:00,12.653,12.687,12.515,12.654,450000.0
2007-01-04 17:35:00,12.628,12.702,12.569,12.629,500000.0
2007-01-04 17:36:00,12.644,12.674,12.537,12.671,450000.0
2007-01-04 17:37:00,12.678,12.678,12.56,12.649,550000.0
2007-01-04 17:38:00,12.615,12.7,12.598,12.621,400000.0
2007-01-04 17:39:00,12.661,12.669,12.554,12.585,350000.0
2007-01-04 17:40:00,12.578,12.676,12.578,12.672,500000.0
2007-01-04 17:41:00,12.606,12.691,12.604,12.613,350000.0
2007-01-04 17:42:00,12.576,12.728,12.576,12.683,500000.0
2007-01-04 17:43:00,12.727,12.727,12.571,12.606,400000.0
2007-01-04 17:44:00,12.687,12.687,12.596,12.667,450000.0
2007-01-04 17:45:00,12.595,12.673,12.578,12.619,550000.0
2007-01-04 17:46:00,12.68,12.699,12.595,12.673,400000.0
2007-01-04 17:47:00,12.681,12.692,12.535,12.607,400000.0
2007-01-04 17:48:00,12.704,12.717,12.612,12.717,400000.0
2007-01-04 17:49:00,12.67,12.711,12.619,12.675,350000.0
2007-01-04 17:50:00,12.699,12.716,12.599,12.599,550000.0
2007-01-04 17:51:00,12.619,12.667,12.551,12.593,550000.0
2007-01-04 17:52:00,12.662,12.703,12.567,12.573,350000.0
2007-01-04 17:53:00,12.662,12.692,12.624,12.624,500000.0
2007-01-04 17:54:00,12.641,12.725,12.595,12.725,350000.0
2007-01-04 17:55:00,12.638,12.733,12.622,12.693,350000.0
2007-01-04 17:56:00,12.593,12.7,12.573,12.631,400000.0
2007-01-04 17:57:00,12.705,12.707,12.641,12.699,400000.0
2007-01-04 17:58:00,12.701,12.711,12.625,12.676,450000.0
2007-01-04 17:59:00,12.614,12.743,12.614,12.743,350000.0
2007-01-04 18:00:00,12.634,12.742,12.61,12.694,350000.0
2007-01-04 18:01:00,12.67,12.737,12.584,12.667,450000.0
2007-01-04 18:02:00,12.626,12.731,12.626,12.704,500000.0
2007-01-04 18:03:00,12.681,12.707,12.654,12.691,350000.0
2007-01-04 18:04:00,12.739,12.743,12.625,12.676,400000.0
2007-01-04 18:05:00,12.659,12.742,12.578,12.741,550000.0
2007-01-04 18:06:00,12.686,12.728,12.6,12.6,450000.0
2007-01-04 18:07:00,12.757,12.757,12.631,12.724,400000.0
2007-01-04 18:08:00,12.689,12.74,12.624,12.655,500000.0
2007-01-04 18:09:00,12.694,12.714,12.582,12.663,550000.0
2007-01-04 18:10:00,12.566,12.673,12.566,12.664,250000.0
2007-01-04 18:11:00,12.626,12.705,12.574,12.685,450000.0
2007-01-04 18:12:00,12.706,12.747,12.604,12.74,350000.0
2007-01-04 18:13:00,12.693,12.708,12.608,12.616,500000.0
2007-01-04 18:14:00,12.623,12.73,12.623,12.713,400000.0
2007-01-04 18:15:00,12.679,12.717,12.62,12.692,550000.0
2007-01-04 18:16:00,12.583,12.709,12.583,12.593,400000.0
2007-01-04 18:17:00,12.641,12.702,12.589,12.674,250000.0
2007-01-04 18:18:00,12.655,12.701,12.553,12.553,500000.0
2007-01-04 18:19:00,12.673,12.715,12.621,12.671,250000.0
2007-01-04 18:20:00,12.567,12.67,12.527,12.647,400000.0
2007-01-04 18:21:00,12.619,12.692,12.574,12.661,550000.0
2007-01-04 18:22:00,12.584,12.658,12.584,12.608,400000.0
2007-01-04 18:23:00,12.692,12.702,12.589,12.67,400000.0
2007-01-04 18:24:00,12.681,12.729,12.614,12.7,400000.0
2007-01-04 18:25:00,12.598,12.677,12.553,12.586,500000.0
2007-01-04 18:26:00,12.628,12.712,12.596,12.711,550000.0
2007-01-04 18:27:00,12.632,12.722,12.587,12.685,500000.0
2007-01-04 18:28:00,12.673,12.679,12.561,12.679,350000.0
2007-01-04 18:29:00,12.625,12.711,12.605,12.711,350000.0
2007-01-04 18:30:00,12.682,12.715,12.578,12.647,450000.0
2007-01-04 18:31:00,12.687,12.717,12.63,12.668,350000.0
2007-01-04 18:32:00,12.617,12.696,12.579,12.629,450000.0
2007-01-04 18:33:00,12.682,12.74,12.622,12.622,300000.0
2007-01-04 18:34:00,12.708,12.753,12.623,12.737,400000.0
2007-01-04 18:35:00,12.648,12.711,12.648,12.653,350000.0
2007-01-04 18:36:00,12.625,12.692,12.563,12.679,550000.0
2007-01-04 18:37:00,12.634,12.741,12.627,12.69,500000.0
2007-01-04 18:38:00,12.724,12.724,12.578,12.68,450000.0
2007-01-04 18:39:00,12.738,12.746,12.64,12.721,400000.0
2007-01-04 18:40:00,12.745,12.764,12.637,12.674,350000.0
2007-01-04 18:41:00,12.644,12.717,12.616,12.69,500000.0
2007-01-04 18:42:00,12.661,12.736,12.616,12.644,550000.0
2007-01-04 18:43:00,12.684,12.73,12.608,12.73,400000.0
2007-01-04 18:44:00,12.695,12.738,12.592,12.667,500000.0
2007-01-04 18:45:00,12.621,12.759,12.621,12.726,350000.0
2007-01-04 18:46:00,12.651,12.736,12.609,12.736,350000.0
2007-01-04 18:47:00,12.603,12.738,12.592,12.696,400000.0
2007-01-04 18:48:00,12.701,12.738,12.612,12.625,350000.0
2007-01-04 18:49:00,12.742,12.753,12.645,12.715,350000.0
2007-01-04 18:50:00,12.695,12.725,12.651,12.709,450000.0
2007-01-04 18:51:00,12.711,12.745,12.618,12.627,450000.0
2007-01-04 18:52:00,12.682,12.755,12.627,12.746,550000.0
2007-01-04 18:53:00,12.688,12.738,12.66,12.7,450000.0
2007-01-04 18:54:00,12.694,12.725,12.59,12.68,400000.0
2007-01-04 18:55:00,12.631,12.737,12.588,12.665,350000.0
2007-01-04 18:56:00,12.698,12.731,12.644,12.644,350000.0
2007-01-04 18:57:00,12.733,12.733,12.588,12.684,450000.0
2007-01-04 18:58:00,12.699,12.709,12.624,12.704,350000.0
2007-01-04 18:59:00,12.65,12.701,12.65,12.679,450000.0
2007-01-04 19:00:00,12.65,12.741,12.589,12.741,350000.0
2007-01-04 19:01:00,12.641,12.737,12.628,12.687,500000.0
2007-01-04 19:02:00,12.647,12.703,12.586,12.688,400000.0
2007-01-04 19:03:00,12.679,12.679,12.564,12.573,350000.0
2007-01-04 19:04:00,12.716,12.716,12.665,12.699,350000.0
2007-01-04 19:05:00,12.597,12.731,12.581,12.679,350000.0
2007-01-04 19:06:00,12.665,12.7,12.537,12.7,400000.0
2007-01-04 19:07:00,12.668,12.688,12.586,12.622,400000.0
2007-01-04 19:08:00,12.618,12.718,12.61,12.61,350000.0
2007-01-04 19:09:00,12.606,12.789,12.606,12.69,500000.0
2007-01-04 19:10:00,12.703,12.703,12.593,12.669,350000.0
2007-01-04 19:11:00,12.567,12.695,12.567,12.658,550000.0
2007-01-04 19:12:00,12.608,12.69,12.608,12.665,350000.0
2007-01-04 19:13:00,12.624,12.699,12.569,12.569,350000.0
2007-01-04 19:14:00,12.577,12.675,12.555,12.665,400000.0
2007-01-04 19:15:00,12.602,12.708,12.597,12.708,500000.0
2007-01-04 19:16:00,12.703,12.703,12.645,12.665,350000.0
2007-01-04 19:17:00,12.701,12.748,12.601,12.692,450000.0
2007-01-04 19:18:00,12.581,12.716,12.581,12.671,350000.0
2007-01-04 19:19:00,12.698,12.723,12.602,12.723,400000.0
2007-01-04 19:20:00,12.626,12.728,12.623,12.623,250000.0
2007-01-04 19:21:00,12.662,12.706,12.583,12.679,550000.0
2007-01-04 19:22:00,12.671,12.687,12.559,12.582,400000.0
2007-01-04 19:23:00,12.689,12.712,12.605,12.605,350000.0
2007-01-04 19:24:00,12.692,12.718,12.615,12.648,400000.0
2007-01-04 19:25:00,12.683,12.749,12.622,12.699,350000.0
2007-01-04 19:26:00,12.648,12.733,12.578,12.661,350000.0
2007-01-04 19:27:00,12.576,12.706,12.563,12.563,250000.0
2007-01-04 19:28:00,12.659,12.693,12.576,12.576,300000.0
2007-01-04 19:29:00,12.678,12.678,12.545,12.589,450000.0
2007-01-04 19:30:00,12.721,12.721,12.595,12.603,400000.0
2007-01-04 19:31:00,12.597,12.72,12.597,12.618,550000.0
2007-01-04 19:32:00,12.639,12.742,12.624,12.63,400000.0
2007-01-04 19:33:00,12.653,12.712,12.562,12.702,450000.0
2007-01-04 19:34:00,12.646,12.702,12.569,12.625,500000.0
2007-01-04 19:35:00,12.595,12.683,12.576,12.628,400000.0
2007-01-04 19:36:00,12.699,12.699,12.602,12.613,400000.0
2007-01-04 19:37:00,12.72,12.725,12.58,12.686,550000.0
2007-01-04 19:38:00,12.673,12.673,12.574,12.619,350000.0
2007-01-04 19:39:00,12.649,12.743,12.586,12.663,500000.0
2007-01-04 19:40:00,12.658,12.686,12.563,12.679,400000.0
2007-01-04 19:41:00,12.69,12.743,12.621,12.71,500000.0
2007-01-04 19:42:00,12.61,12.721,12.577,12.577,250000.0
2007-01-04 19:43:00,12.707,12.724,12.621,12.647,400000.0
2007-01-04 19:44:00,12.626,12.692,12.538,12.674,450000.0
2007-01-04 19:45:00,12.644,12.758,12.598,12.598,450000.0
2007-01-04 19:46:00,12.71,12.71,12.679,12.689,200000.0
2007-01-04 19:47:00,12.656,12.656,12.568,12.568,150000.0
2007-01-04 19:48:00,12.655,12.723,12.582,12.694,300000.0
2007-01-04 19:49:00,12.691,12.711,12.642,12.711,300000.0
2007-01-04 19:50:00,12.718,12.718,12.574,12.714,300000.0
2007-01-04 19:51:00,12.656,12.748,12.626,12.695,400000.0
2007-01-04 19:52:00,12.687,12.71,12.613,12.63,400000.0
2007-01-04 19:53:00,12.677,12.677,12.573,12.611,450000.0
2007-01-04 19:54:00,12.639,12.698,12.585,12.633,500000.0
2007-01-04 19:55:00,12.612,12.703,12.601,12.629,400000.0
2007-01-04 19:56:00,12.734,12.734,12.617,12.664,400000.0
2007-01-04 19:57:00,12.605,12.743,12.605,12.665,350000.0
2007-01-04 19:58:00,12.598,12.72,12.598,12.688,400000.0
2007-01-04 19:59:00,12.602,12.72,12.577,12.708,500000.0
2007-01-04 20:00:00,12.725,12.736,12.63,12.714,500000.0
2007-01-04 20:01:00,12.624,12.718,12.6,12.6,400000.0
2007-01-04 20:02:00,12.672,12.75,12.629,12.702,550000.0
2007-01-04 20:03:00,12.618,12.766,12.618,12.766,550000.0
2007-01-04 20:04:00,12.705,12.814,12.658,12.738,550000.0
2007-01-04 20:05:00,12.793,12.816,12.671,12.806,400000.0
2007-01-04 20:06:00,12.692,12.777,12.661,12.755,500000.0
2007-01-04 20:07:00,12.762,12.785,12.668,12.785,500000.0
2007-01-04 20:08:00,12.796,12.796,12.669,12.743,350000.0
2007-01-04 20:09:00,12.728,12.778,12.665,12.684,450000.0
2007-01-04 20:10:00,12.667,12.743,12.667,12.696,350000.0
2007-01-04 20:11:00,12.751,12.794,12.658,12.76,450000.0
2007-01-04 20:12:00,12.748,12.765,12.664,12.747,350000.0
2007-01-04 20:13:00,12.796,12.828,12.661,12.804,550000.0
2007-01-04 20:14:00,12.712,12.789,12.67,12.767,500000.0
2007-01-04 20:15:00,12.755,12.787,12.646,12.646,400000.0
2007-01-04 20:16:00,12.763,12.784,12.644,12.717,450000.0
2007-01-04 20:17:00,12.645,12.784,12.626,12.689,450000.0
2007-01-04 20:18:00,12.642,12.766,12.6,12.666,500000.0
2007-01-04 20:19:00,12.732,12.732,12.594,12.665,500000.0
2007-01-04 20:20:00,12.733,12.733,12.619,12.619,350000.0
2007-01-04 20:21:00,12.698,12.7,12.603,12.669,400000.0
2007-01-04 20:22:00,12.683,12.708,12.62,12.662,300000.0
2007-01-04 20:23:00,12.598,12.697,12.595,12.697,350000.0
2007-01-04 20:24:00,12.7,12.761,12.63,12.631,400000.0
2007-01-04 20:25:00,12.719,12.732,12.595,12.602,450000.0
2007-01-04 20:26:00,12.63,12.718,12.537,12.537,300000.0
2007-01-04 20:27:00,12.662,12.674,12.601,12.647,350000.0
2007-01-04 20:28:00,12.618,12.697,12.618,12.641,350000.0
2007-01-04 20:29:00,12.689,12.689,12.55,12.55,500000.0
2007-01-04 20:30:00,12.537,12.63,12.537,12.584,300000.0
2007-01-04 20:31:00,12.663,12.663,12.539,12.65,500000.0
2007-01-04 20:32:00,12.554,12.689,12.554,12.612,550000.0
2007-01-04 20:33:00,12.575,12.632,12.568,12.61,250000.0
2007-01-04 20:34:00,12.662,12.662,12.56,12.604,450000.0
2007-01-04 20:35:00,12.633,12.66,12.588,12.588,400000.0
2007-01-04 20:36:00,12.635,12.665,12.55,12.642,350000.0
2007-01-04 20:37:00,12.601,12.672,12.523,12.672,250000.0
2007-01-04 20:38:00,12.595,12.675,12.543,12.669,350000.0
2007-01-04 20:39:00,12.672,12.7,12.565,12.594,400000.0
2007-01-04 20:40:00,12.642,12.682,12.558,12.682,350000.0
2007-01-04 20:41:00,12.555,12.688,12.552,12.583,500000.0
2007-01-04 20:42:00,12.672,12.684,12.567,12.574,400000.0
2007-01-04 20:43:00,12.632,12.65,12.533,12.533,300000.0
2007-01-04 20:44:00,12.568,12.697,12.567,12.692,250000.0
2007-01-04 20:45:00,12.671,12.671,12.549,12.659,250000.0
2007-01-04 20:46:00,12.625,12.678,12.597,12.597,350000.0
2007-01-04 20:47:00,12.624,12.655,12.515,12.54,550000.0
2007-01-04 20:48:00,12.648,12.686,12.57,12.686,400000.0
2007-01-04 20:49:00,12.648,12.684,12.597,12.597,350000.0
2007-01-04 20:50:00,12.597,12.655,12.597,12.632,300000.0
2007-01-04 20:51:00,12.69,12.69,12.555,12.555,350000.0
2007-01-04 20:52:00,12.67,12.673,12.539,12.673,400000.0
2007-01-04 20:53:00,12.641,12.691,12.612,12.612,300000.0
2007-01-04 20:54:00,12.593,12.63,12.593,12.63,100000.0
2007-01-04 20:55:00,12.68,12.68,12.495,12.623,500000.0
2007-01-04 20:56:00,12.652,12.709,12.584,12.686,450000.0
2007-01-04 20:57:00,12.668,12.668,12.545,12.593,300000.0
2007-01-04 20:58:00,12.602,12.687,12.58,12.58,400000.0
2007-01-04 20:59:00,12.572,12.63,12.572,12.611,250000.0
2007-01-04 21:00:00,12.646,12.714,12.621,12.655,550000.0
2007-01-04 21:01:00,12.579,12.679,12.567,12.631,300000.0
2007-01-04 21:02:00,12.649,12.649,12.619,12.619,100000.0
2007-01-04 21:03:00,12.677,12.677,12.57,12.601,350000.0
2007-01-04 21:04:00,12.601,12.665,12.558,12.568,350000.0
2007-01-04 21:05:00,12.649,12.649,12.566,12.566,250000.0
2007-01-04 21:06:00,12.665,12.665,12.555,12.595,350000.0
2007-01-04 21:08:00,12.634,12.672,12.524,12.672,650000.0
2007-01-04 21:10:00,12.562,12.634,12.551,12.551,450000.0
2007-01-04 21:11:00,12.574,12.686,12.556,12.635,550000.0
2007-01-04 21:12:00,12.681,12.681,12.547,12.625,150000.0
2007-01-04 21:13:00,12.697,12.71,12.588,12.63,350000.0
2007-01-04 21:14:00,12.592,12.672,12.592,12.638,250000.0
2007-01-04 21:15:00,12.562,12.614,12.562,12.614,200000.0
2007-01-04 21:16:00,12.633,12.692,12.633,12.692,350000.0
2007-01-04 21:17:00,12.656,12.68,12.548,12.592,300000.0
2007-01-04 21:18:00,12.589,12.674,12.518,12.655,600000.0
2007-01-04 21:19:00,12.578,12.702,12.556,12.643,600000.0
2007-01-04 21:20:00,12.621,12.627,12.561,12.627,250000.0
2007-01-04 21:21:00,12.664,12.679,12.588,12.628,400000.0
2007-01-04 21:22:00,12.666,12.666,12.543,12.587,350000.0
2007-01-04 21:23:00,12.525,12.648,12.483,12.648,550000.0
2007-01-04 21:24:00,12.603,12.706,12.585,12.585,300000.0
2007-01-04 21:25:00,12.589,12.691,12.562,12.661,700000.0
2007-01-04 21:26:00,12.633,12.647,12.546,12.64,450000.0
2007-01-04 21:27:00,12.565,12.66,12.496,12.66,350000.0
2007-01-04 21:28:00,12.572,12.667,12.525,12.592,500000.0
2007-01-04 21:29:00,12.535,12.626,12.499,12.544,500000.0
2007-01-04 21:30:00,12.566,12.672,12.553,12.581,550000.0
2007-01-04 21:31:00,12.63,12.661,12.555,12.557,400000.0
2007-01-04 21:32:00,12.552,12.635,12.532,12.566,350000.0
2007-01-04 21:33:00,12.596,12.635,12.497,12.635,350000.0
2007-01-04 21:34:00,12.55,12.606,12.522,12.604,400000.0
2007-01-04 21:35:00,12.555,12.598,12.555,12.598,300000.0
2007-01-04 21:36:00,12.608,12.608,12.52,12.523,350000.0
2007-01-04 21:37:00,12.651,12.651,12.508,12.562,250000.0
2007-01-04 21:38:00,12.543,12.664,12.521,12.563,500000.0
2007-01-04 21:39:00,12.504,12.575,12.468,12.468,550000.0
2007-01-04 21:40:00,12.56,12.563,12.425,12.563,350000.0
2007-01-04 21:41:00,12.524,12.617,12.481,12.586,300000.0
2007-01-04 21:42:00,12.506,12.57,12.434,12.48,450000.0
2007-01-04 21:43:00,12.489,12.629,12.489,12.542,350000.0
2007-01-04 21:44:00,12.588,12.591,12.49,12.513,400000.0
2007-01-04 21:45:00,12.626,12.626,12.531,12.545,300000.0
2007-01-04 21:46:00,12.623,12.623,12.454,12.539,650000.0
2007-01-04 21:47:00,12.591,12.674,12.533,12.627,450000.0
2007-01-04 21:48:00,12.62,12.656,12.561,12.563,400000.0
2007-01-04 21:49:00,12.625,12.67,12.549,12.609,650000.0
2007-01-04 21:50:00,12.633,12.633,12.505,12.579,500000.0
2007-01-04 21:51:00,12.478,12.608,12.478,12.608,300000.0
2007-01-04 21:52:00,12.583,12.641,12.583,12.641,200000.0
2007-01-04 21:53:00,12.525,12.605,12.51,12.528,300000.0
2007-01-04 21:54:00,12.531,12.654,12.531,12.577,350000.0
2007-01-04 21:55:00,12.549,12.649,12.521,12.649,550000.0
2007-01-04 21:56:00,12.527,12.618,12.479,12.597,550000.0
2007-01-04 21:57:00,12.578,12.606,12.48,12.523,500000.0
2007-01-04 21:58:00,12.601,12.615,12.532,12.615,250000.0
2007-01-04 21:59:00,12.594,12.641,12.516,12.641,450000.0
2007-01-04 22:00:00,12.544,12.618,12.497,12.618,300000.0
2007-01-04 22:01:00,12.49,12.626,12.49,12.522,450000.0
2007-01-04 22:02:00,12.6,12.6,12.463,12.463,250000.0
2007-01-04 22:03:00,12.499,12.515,12.499,12.515,100000.0
2007-01-04 22:06:00,12.61,12.61,12.503,12.503,200000.0
2007-01-04 22:07:00,12.474,12.576,12.471,12.471,300000.0
2007-01-04 22:08:00,12.549,12.582,12.491,12.504,450000.0
2007-01-04 22:09:00,12.589,12.589,12.43,12.492,350000.0
2007-01-04 22:10:00,12.602,12.602,12.494,12.557,350000.0
2007-01-04 22:11:00,12.586,12.586,12.462,12.561,350000.0
2007-01-04 22:12:00,12.517,12.57,12.472,12.57,400000.0
2007-01-04 22:13:00,12.49,12.571,12.414,12.551,700000.0
2007-01-04 22:14:00,12.569,12.592,12.507,12.567,450000.0
2007-01-04 22:15:00,12.558,12.588,12.472,12.494,800000.0
2007-01-04 22:16:00,12.563,12.625,12.465,12.557,550000.0
2007-01-04 22:17:00,12.541,12.541,12.486,12.499,300000.0
2007-01-04 22:18:00,12.512,12.555,12.459,12.55,400000.0
2007-01-04 22:19:00,12.551,12.551,12.449,12.521,550000.0
2007-01-04 22:20:00,12.549,12.584,12.507,12.543,400000.0
2007-01-04 22:21:00,12.552,12.573,12.49,12.543,400000.0
2007-01-04 22:22:00,12.536,12.546,12.43,12.546,500000.0
2007-01-04 22:23:00,12.577,12.577,12.485,12.54,400000.0
2007-01-04 22:24:00,12.547,12.59,12.444,12.539,350000.0
2007-01-04 22:27:00,12.572,12.607,12.493,12.535,400000.0
2007-01-04 22:28:00,12.594,12.594,12.466,12.578,450000.0
2007-01-04 22:29:00,12.537,12.585,12.454,12.551,700000.0
2007-01-04 22:30:00,12.554,12.589,12.454,12.589,400000.0
2007-01-04 22:32:00,12.464,12.558,12.448,12.461,600000.0
2007-01-04 22:33:00,12.471,12.579,12.464,12.579,550000.0
2007-01-04 22:34:00,12.48,12.613,12.48,12.524,350000.0
2007-01-04 22:35:00,12.429,12.568,12.429,12.568,200000.0
2007-01-04 22:36:00,12.471,12.564,12.469,12.539,600000.0
2007-01-04 22:37:00,12.543,12.601,12.453,12.578,400000.0
2007-01-04 22:39:00,12.468,12.586,12.452,12.582,350000.0
2007-01-04 22:40:00,12.485,12.602,12.485,12.561,500000.0
2007-01-04 22:41:00,12.46,12.585,12.455,12.455,350000.0
2007-01-04 22:42:00,12.527,12.65,12.475,12.475,300000.0
2007-01-04 22:44:00,12.536,12.563,12.472,12.563,350000.0
2007-01-04 22:45:00,12.55,12.561,12.48,12.48,150000.0
2007-01-04 22:46:00,12.448,12.543,12.448,12.543,450000.0
2007-01-04 22:50:00,12.562,12.569,12.474,12.525,550000.0
2007-01-04 22:51:00,12.556,12.605,12.46,12.553,650000.0
2007-01-04 22:52:00,12.521,12.563,12.459,12.563,700000.0
2007-01-04 22:55:00,12.546,12.573,12.457,12.463,550000.0
2007-01-04 22:56:00,12.58,12.624,12.487,12.533,900000.0
2007-01-04 22:57:00,12.463,12.557,12.463,12.529,500000.0
2007-01-04 22:58:00,12.567,12.593,12.513,12.575,350000.0
2007-01-04 23:00:00,12.546,12.546,12.466,12.502,200000.0
2007-01-04 23:02:00,12.544,12.544,12.444,12.484,200000.0
2007-01-04 23:06:00,12.53,12.535,12.445,12.497,450000.0
2007-01-04 23:07:00,12.465,12.545,12.465,12.545,150000.0
2007-01-04 23:08:00,12.585,12.585,12.519,12.552,450000.0
2007-01-04 23:09:00,12.532,12.587,12.503,12.508,450000.0
2007-01-04 23:10:00,12.546,12.596,12.483,12.596,350000.0
2007-01-04 23:12:00,12.603,12.647,12.478,12.478,450000.0
2007-01-04 23:13:00,12.561,12.561,12.462,12.491,550000.0
2007-01-04 23:14:00,12.514,12.576,12.469,12.571,450000.0
2007-01-04 23:20:00,12.592,12.592,12.457,12.549,500000.0
2007-01-04 23:21:00,12.569,12.635,12.497,12.497,550000.0
2007-01-04 23:25:00,12.545,12.555,12.48,12.541,400000.0
2007-01-04 23:26:00,12.512,12.598,12.476,12.476,400000.0
2007-01-04 23:32:00,12.545,12.545,12.466,12.501,200000.0
2007-01-04 23:34:00,12.603,12.625,12.479,12.589,650000.0
2007-01-04 23:35:00,12.553,12.584,12.407,12.519,450000.0
2007-01-04 23:36:00,12.555,12.555,12.391,12.438,650000.0
2007-01-04 23:38:00,12.494,12.576,12.483,12.492,350000.0
2007-01-04 23:39:00,12.587,12.608,12.487,12.537,550000.0
2007-01-04 23:40:00,12.509,12.618,12.464,12.606,600000.0
2007-01-04 23:41:00,12.574,12.574,12.445,12.521,550000.0
2007-01-04 23:42:00,12.477,12.56,12.443,12.56,950000.0
2007-01-04 23:43:00,12.508,12.573,12.485,12.573,500000.0
2007-01-04 23:44:00,12.537,12.591,12.471,12.507,450000.0
2007-01-04 23:46:00,12.472,12.526,12.431,12.526,450000.0
2007-01-04 23:47:00,12.503,12.585,12.465,12.545,500000.0
2007-01-04 23:48:00,12.573,12.573,12.485,12.488,500000.0
2007-01-04 23:49:00,12.474,12.564,12.473,12.526,250000.0
2007-01-04 23:50:00,12.541,12.541,12.427,12.524,450000.0
2007-01-04 23:51:00,12.567,12.614,12.471,12.474,500000.0
2007-01-04 23:59:00,12.536,12.566,12.483,12.483,200000.0
2007-01-05 00:00:00,12.491,12.555,12.468,12.469,450000.0
2007-01-05 00:01:00,12.593,12.602,12.547,12.547,350000.0
2007-01-05 00:02:00,12.527,12.584,12.485,12.485,400000.0
2007-01-05 00:03:00,12.458,12.58,12.458,12.514,350000.0
2007-01-05 00:04:00,12.586,12.588,12.549,12.549,150000.0
2007-01-05 00:05:00,12.585,12.585,12.514,12.581,300000.0
2007-01-05 00:07:00,12.556,12.556,12.473,12.534,450000.0
2007-01-05 00:09:00,12.529,12.552,12.468,12.54,200000.0
2007-01-05 00:11:00,12.503,12.543,12.455,12.533,250000.0
2007-01-05 00:12:00,12.564,12.596,12.475,12.506,600000.0
2007-01-05 00:13:00,12.479,12.548,12.464,12.548,350000.0
2007-01-05 00:14:00,12.49,12.587,12.459,12.466,450000.0
2007-01-05 00:15:00,12.536,12.595,12.482,12.514,600000.0
2007-01-05 00:19:00,12.541,12.587,12.475,12.475,400000.0
2007-01-05 00:20:00,12.467,12.543,12.467,12.543,100000.0
2007-01-05 00:21:00,12.582,12.601,12.473,12.518,400000.0
2007-01-05 00:24:00,12.478,12.487,12.478,12.487,100000.0
2007-01-05 01:01:00,12.572,12.626,12.489,12.571,700000.0
2007-01-05 01:02:00,12.563,12.563,12.493,12.493,300000.0
2007-01-05 01:03:00,12.496,12.578,12.45,12.472,950000.0
2007-01-05 01:04:00,12.51,12.536,12.391,12.437,450000.0
2007-01-05 01:05:00,12.502,12.502,12.401,12.429,350000.0
2007-01-05 01:06:00,12.454,12.552,12.446,12.455,350000.0
2007-01-05 01:08:00,12.526,12.574,12.444,12.555,550000.0
2007-01-05 01:09:00,12.492,12.546,12.431,12.527,450000.0
2007-01-05 01:10:00,12.532,12.568,12.452,12.452,250000.0
2007-01-05 01:11:00,12.458,12.491,12.369,12.369,400000.0
2007-01-05 01:12:00,12.466,12.53,12.457,12.496,300000.0
2007-01-05 01:13:00,12.521,12.566,12.477,12.477,250000.0
2007-01-05 01:15:00,12.435,12.541,12.435,12.515,250000.0
2007-01-05 01:16:00,12.424,12.526,12.415,12.499,400000.0
2007-01-05 01:17:00,12.451,12.561,12.451,12.505,450000.0
2007-01-05 01:18:00,12.486,12.495,12.399,12.399,400000.0
2007-01-05 01:19:00,12.545,12.552,12.447,12.447,350000.0
2007-01-05 01:21:00,12.554,12.562,12.434,12.457,500000.0
2007-01-05 01:22:00,12.414,12.571,12.414,12.454,450000.0
2007-01-05 01:23:00,12.536,12.562,12.427,12.536,500000.0
2007-01-05 01:24:00,12.531,12.557,12.436,12.443,500000.0
2007-01-05 01:25:00,12.537,12.564,12.447,12.564,350000.0
2007-01-05 01:26:00,12.523,12.523,12.435,12.453,300000.0
2007-01-05 01:27:00,12.432,12.526,12.432,12.456,450000.0
2007-01-05 01:29:00,12.492,12.518,12.412,12.412,300000.0
2007-01-05 01:30:00,12.419,12.541,12.419,12.541,350000.0
2007-01-05 01:31:00,12.479,12.525,12.469,12.49,250000.0
2007-01-05 01:32:00,12.414,12.538,12.414,12.481,250000.0
2007-01-05 01:33:00,12.439,12.528,12.439,12.526,450000.0
2007-01-05 01:34:00,12.442,12.573,12.418,12.516,550000.0
2007-01-05 01:35:00,12.525,12.567,12.425,12.523,1050000.0
2007-01-05 01:40:00,12.53,12.53,12.406,12.478,250000.0
2007-01-05 01:46:00,12.502,12.532,12.44,12.526,450000.0
2007-01-05 01:47:00,12.501,12.588,12.462,12.477,450000.0
2007-01-05 01:48:00,12.534,12.549,12.405,12.504,350000.0
2007-01-05 01:49:00,12.488,12.545,12.446,12.533,400000.0
2007-01-05 01:50:00,12.44,12.54,12.403,12.54,400000.0
2007-01-05 01:51:00,12.511,12.558,12.424,12.527,250000.0
2007-01-05 01:52:00,12.565,12.571,12.444,12.562,400000.0
2007-01-05 01:53:00,12.552,12.581,12.408,12.531,650000.0
2007-01-05 01:54:00,12.54,12.543,12.439,12.498,550000.0
2007-01-05 01:55:00,12.468,12.58,12.457,12.533,550000.0
2007-01-05 01:56:00,12.48,12.585,12.48,12.536,400000.0
2007-01-05 01:57:00,12.5,12.557,12.447,12.518,600000.0
2007-01-05 01:58:00,12.462,12.568,12.428,12.493,550000.0
2007-01-05 01:59:00,12.449,12.54,12.435,12.448,450000.0
2007-01-05 02:00:00,12.52,12.52,12.427,12.479,400000.0
2007-01-05 02:01:00,12.462,12.588,12.448,12.588,450000.0
2007-01-05 02:02:00,12.5,12.549,12.443,12.476,650000.0
2007-01-05 02:04:00,12.582,12.582,12.532,12.532,100000.0
2007-01-05 02:05:00,12.57,12.58,12.46,12.58,300000.0
2007-01-05 02:06:00,12.491,12.58,12.419,12.58,250000.0
2007-01-05 02:07:00,12.471,12.611,12.471,12.495,350000.0
2007-01-05 02:10:00,12.532,12.532,12.446,12.471,400000.0
2007-01-05 02:11:00,12.463,12.576,12.443,12.576,400000.0
2007-01-05 02:12:00,12.557,12.557,12.413,12.425,400000.0
2007-01-05 02:13:00,12.557,12.557,12.462,12.528,500000.0
2007-01-05 02:14:00,12.454,12.571,12.436,12.455,1100000.0
2007-01-05 02:15:00,12.547,12.579,12.465,12.572,950000.0
2007-01-05 02:16:00,12.411,12.534,12.401,12.429,850000.0
2007-01-05 02:17:00,12.458,12.602,12.458,12.5,600000.0
2007-01-05 02:18:00,12.518,12.569,12.433,12.436,550000.0
2007-01-05 02:19:00,12.46,12.578,12.442,12.449,650000.0
2007-01-05 02:20:00,12.468,12.53,12.438,12.491,350000.0
2007-01-05 02:21:00,12.43,12.53,12.425,12.464,550000.0
2007-01-05 02:22:00,12.458,12.492,12.425,12.468,400000.0
2007-01-05 02:23:00,12.546,12.546,12.385,12.506,750000.0
2007-01-05 02:24:00,12.514,12.54,12.465,12.54,300000.0
2007-01-05 02:25:00,12.549,12.549,12.414,12.448,250000.0
2007-01-05 02:27:00,12.428,12.554,12.372,12.482,800000.0
2007-01-05 02:28:00,12.566,12.608,12.448,12.458,650000.0
2007-01-05 02:29:00,12.555,12.581,12.437,12.581,300000.0
2007-01-05 02:30:00,12.427,12.569,12.427,12.569,450000.0
2007-01-05 02:31:00,12.51,12.582,12.489,12.575,500000.0
2007-01-05 02:32:00,12.472,12.563,12.472,12.559,600000.0
2007-01-05 02:33:00,12.585,12.634,12.53,12.598,500000.0
2007-01-05 02:34:00,12.516,12.625,12.504,12.504,250000.0
2007-01-05 02:35:00,12.521,12.614,12.518,12.614,250000.0
2007-01-05 02:36:00,12.571,12.571,12.465,12.567,550000.0
2007-01-05 02:37:00,12.5,12.596,12.491,12.596,650000.0
2007-01-05 02:38:00,12.486,12.634,12.486,12.52,550000.0
2007-01-05 02:39:00,12.646,12.664,12.542,12.542,400000.0
2007-01-05 02:40:00,12.632,12.632,12.533,12.609,250000.0
2007-01-05 02:41:00,12.529,12.623,12.506,12.566,400000.0
2007-01-05 02:42:00,12.596,12.624,12.514,12.514,400000.0
2007-01-05 02:44:00,12.507,12.649,12.507,12.623,300000.0
2007-01-05 02:45:00,12.556,12.572,12.448,12.5,500000.0
2007-01-05 02:46:00,12.493,12.626,12.476,12.557,350000.0
2007-01-05 02:47:00,12.478,12.564,12.478,12.51,350000.0
2007-01-05 02:48:00,12.529,12.529,12.459,12.459,200000.0
2007-01-05 02:49:00,12.479,12.571,12.437,12.483,200000.0
2007-01-05 02:50:00,12.544,12.546,12.498,12.541,250000.0
2007-01-05 02:51:00,12.5,12.584,12.436,12.491,400000.0
2007-01-05 02:52:00,12.537,12.575,12.429,12.575,550000.0
2007-01-05 02:53:00,12.452,12.537,12.437,12.532,550000.0
2007-01-05 02:54:00,12.55,12.566,12.501,12.501,300000.0
2007-01-05 02:55:00,12.449,12.55,12.449,12.55,300000.0
2007-01-05 02:58:00,12.472,12.556,12.472,12.526,450000.0
2007-01-05 02:59:00,12.548,12.584,12.464,12.534,550000.0
2007-01-05 03:00:00,12.557,12.608,12.448,12.448,350000.0
2007-01-05 03:01:00,12.543,12.553,12.485,12.499,300000.0
2007-01-05 03:02:00,12.552,12.571,12.436,12.554,400000.0
2007-01-05 03:03:00,12.482,12.577,12.482,12.553,350000.0
2007-01-05 03:04:00,12.568,12.583,12.463,12.552,450000.0
2007-01-05 03:05:00,12.551,12.586,12.473,12.548,400000.0
2007-01-05 03:06:00,12.568,12.602,12.48,12.48,350000.0
2007-01-05 03:07:00,12.622,12.622,12.543,12.575,350000.0
2007-01-05 03:08:00,12.607,12.607,12.486,12.51,200000.0
2007-01-05 03:09:00,12.449,12.596,12.449,12.522,250000.0
2007-01-05 03:10:00,12.487,12.588,12.459,12.588,450000.0
2007-01-05 03:11:00,12.557,12.601,12.52,12.583,700000.0
2007-01-05 03:15:00,12.59,12.612,12.527,12.612,650000.0
2007-01-05 03:16:00,12.592,12.592,12.452,12.574,450000.0
2007-01-05 03:17:00,12.543,12.594,12.543,12.594,350000.0
2007-01-05 03:18:00,12.567,12.648,12.517,12.517,250000.0
2007-01-05 03:19:00,12.586,12.59,12.486,12.49,700000.0
2007-01-05 03:20:00,12.629,12.659,12.509,12.509,650000.0
2007-01-05 03:21:00,12.569,12.569,12.466,12.49,350000.0
2007-01-05 03:22:00,12.563,12.616,12.454,12.523,650000.0
2007-01-05 03:23:00,12.562,12.609,12.501,12.558,250000.0
2007-01-05 03:24:00,12.573,12.596,12.573,12.596,100000.0
2007-01-05 03:25:00,12.576,12.576,12.521,12.549,200000.0
2007-01-05 03:26:00,12.554,12.62,12.516,12.538,400000.0
2007-01-05 03:27:00,12.556,12.606,12.483,12.575,600000.0
2007-01-05 03:28:00,12.477,12.572,12.477,12.537,250000.0
2007-01-05 03:29:00,12.535,12.609,12.507,12.507,400000.0
2007-01-05 03:30:00,12.6,12.6,12.522,12.539,250000.0
2007-01-05 03:31:00,12.583,12.602,12.488,12.581,600000.0
2007-01-05 03:32:00,12.512,12.612,12.512,12.589,250000.0
2007-01-05 03:33:00,12.523,12.583,12.477,12.527,600000.0
2007-01-05 03:34:00,12.483,12.605,12.454,12.516,550000.0
2007-01-05 03:35:00,12.593,12.593,12.445,12.584,750000.0
2007-01-05 03:37:00,12.614,12.614,12.482,12.563,300000.0
2007-01-05 03:38:00,12.572,12.572,12.494,12.509,250000.0
2007-01-05 03:39:00,12.583,12.583,12.537,12.537,150000.0
2007-01-05 03:41:00,12.568,12.61,12.472,12.596,400000.0
2007-01-05 03:42:00,12.495,12.558,12.46,12.469,450000.0
2007-01-05 03:43:00,12.595,12.595,12.453,12.48,450000.0
2007-01-05 03:45:00,12.556,12.606,12.485,12.547,600000.0
2007-01-05 03:47:00,12.558,12.602,12.481,12.543,500000.0
2007-01-05 03:48:00,12.552,12.582,12.462,12.462,600000.0
2007-01-05 03:50:00,12.487,12.569,12.487,12.49,250000.0
2007-01-05 03:51:00,12.51,12.577,12.464,12.524,350000.0
2007-01-05 03:52:00,12.548,12.628,12.49,12.49,300000.0
2007-01-05 03:53:00,12.523,12.631,12.489,12.489,250000.0
2007-01-05 03:54:00,12.482,12.532,12.471,12.471,150000.0
2007-01-05 03:56:00,12.549,12.607,12.473,12.607,400000.0
2007-01-05 03:57:00,12.486,12.522,12.478,12.478,250000.0
2007-01-05 03:58:00,12.611,12.636,12.512,12.593,900000.0
2007-01-05 03:59:00,12.531,12.595,12.528,12.594,300000.0
2007-01-05 04:00:00,12.472,12.617,12.472,12.544,500000.0
2007-01-05 04:01:00,12.627,12.627,12.441,12.441,500000.0
2007-01-05 04:03:00,12.586,12.586,12.499,12.535,450000.0
2007-01-05 04:04:00,12.52,12.606,12.489,12.489,400000.0
2007-01-05 04:07:00,12.563,12.581,12.469,12.507,300000.0
2007-01-05 04:08:00,12.483,12.483,12.462,12.468,250000.0
2007-01-05 04:11:00,12.562,12.6,12.488,12.488,500000.0
2007-01-05 04:13:00,12.568,12.568,12.444,12.48,300000.0
2007-01-05 04:14:00,12.581,12.581,12.535,12.561,300000.0
2007-01-05 04:20:00,12.571,12.571,12.468,12.505,200000.0
2007-01-05 04:23:00,12.575,12.575,12.49,12.524,200000.0
2007-01-05 04:25:00,12.603,12.603,12.494,12.565,500000.0
2007-01-05 04:27:00,12.589,12.589,12.492,12.554,400000.0
2007-01-05 04:28:00,12.586,12.627,12.473,12.585,400000.0
2007-01-05 04:29:00,12.571,12.571,12.475,12.498,400000.0
2007-01-05 04:31:00,12.56,12.56,12.461,12.498,250000.0
2007-01-05 04:32:00,12.463,12.587,12.463,12.573,150000.0
2007-01-05 04:33:00,12.555,12.555,12.475,12.538,350000.0
2007-01-05 04:34:00,12.546,12.599,12.452,12.599,250000.0
2007-01-05 04:35:00,12.51,12.587,12.51,12.587,200000.0
2007-01-05 04:36:00,12.56,12.592,12.471,12.545,300000.0
2007-01-05 04:39:00,12.604,12.615,12.518,12.532,650000.0
2007-01-05 04:40:00,12.541,12.59,12.481,12.481,250000.0
2007-01-05 04:41:00,12.522,12.564,12.468,12.564,300000.0
2007-01-05 04:42:00,12.572,12.572,12.517,12.552,300000.0
2007-01-05 04:44:00,12.487,12.559,12.467,12.557,300000.0
2007-01-05 04:45:00,12.57,12.57,12.526,12.564,250000.0
2007-01-05 04:47:00,12.563,12.563,12.459,12.496,200000.0
2007-01-05 04:56:00,12.486,12.587,12.486,12.587,300000.0
2007-01-05 04:58:00,12.517,12.608,12.517,12.539,150000.0
2007-01-05 05:00:00,12.526,12.589,12.491,12.567,250000.0
2007-01-05 05:01:00,12.554,12.554,12.554,12.554,50000.0
2007-01-05 05:02:00,12.549,12.564,12.472,12.481,450000.0
2007-01-05 05:03:00,12.473,12.553,12.459,12.553,350000.0
2007-01-05 05:05:00,12.564,12.564,12.459,12.497,200000.0
2007-01-05 05:07:00,12.555,12.555,12.463,12.499,200000.0
2007-01-05 05:12:00,12.467,12.623,12.467,12.492,450000.0
2007-01-05 05:13:00,12.596,12.614,12.524,12.526,350000.0
2007-01-05 05:18:00,12.499,12.62,12.499,12.607,650000.0
2007-01-05 05:20:00,12.571,12.571,12.467,12.505,200000.0
2007-01-05 05:24:00,12.528,12.598,12.507,12.567,400000.0
2007-01-05 05:25:00,12.524,12.585,12.442,12.579,500000.0
2007-01-05 05:26:00,12.593,12.605,12.507,12.55,350000.0
2007-01-05 05:28:00,12.528,12.597,12.472,12.545,250000.0
2007-01-05 05:29:00,12.554,12.612,12.543,12.562,250000.0
2007-01-05 05:30:00,12.567,12.567,12.52,12.538,200000.0
2007-01-05 05:31:00,12.497,12.574,12.487,12.496,350000.0
2007-01-05 05:33:00,12.556,12.556,12.471,12.504,200000.0
2007-01-05 05:35:00,12.566,12.566,12.397,12.431,600000.0
2007-01-05 05:36:00,12.478,12.625,12.477,12.565,500000.0
2007-01-05 05:37:00,12.552,12.641,12.482,12.588,500000.0
2007-01-05 05:38:00,12.617,12.617,12.541,12.564,400000.0
2007-01-05 05:39:00,12.57,12.592,12.454,12.479,250000.0
2007-01-05 05:40:00,12.602,12.617,12.506,12.506,350000.0
2007-01-05 05:41:00,12.567,12.64,12.504,12.504,300000.0
2007-01-05 05:42:00,12.484,12.609,12.484,12.609,400000.0
2007-01-05 05:44:00,12.607,12.638,12.536,12.541,500000.0
2007-01-05 05:45:00,12.621,12.622,12.489,12.557,400000.0
2007-01-05 05:46:00,12.578,12.621,12.507,12.509,300000.0
2007-01-05 05:47:00,12.554,12.619,12.535,12.557,350000.0
2007-01-05 05:48:00,12.54,12.584,12.516,12.551,500000.0
2007-01-05 05:50:00,12.569,12.593,12.493,12.593,300000.0
2007-01-05 05:51:00,12.473,12.569,12.473,12.569,650000.0
2007-01-05 05:52:00,12.568,12.568,12.45,12.479,550000.0
2007-01-05 05:53:00,12.485,12.569,12.485,12.508,550000.0
2007-01-05 05:54:00,12.522,12.568,12.498,12.516,350000.0
2007-01-05 05:55:00,12.515,12.597,12.475,12.597,500000.0
2007-01-05 05:56:00,12.599,12.608,12.461,12.543,700000.0
2007-01-05 05:57:00,12.538,12.618,12.504,12.587,400000.0
2007-01-05 05:58:00,12.572,12.606,12.511,12.57,400000.0
2007-01-05 05:59:00,12.519,12.564,12.465,12.564,300000.0
2007-01-05 06:00:00,12.518,12.573,12.518,12.573,250000.0
2007-01-05 06:01:00,12.515,12.583,12.45,12.474,400000.0
2007-01-05 06:03:00,12.565,12.59,12.483,12.518,450000.0
2007-01-05 06:04:00,12.556,12.602,12.468,12.507,650000.0
2007-01-05 06:05:00,12.575,12.581,12.421,12.514,500000.0
2007-01-05 06:06:00,12.582,12.582,12.43,12.556,500000.0
2007-01-05 06:07:00,12.51,12.603,12.508,12.551,450000.0
2007-01-05 06:08:00,12.564,12.594,12.466,12.496,750000.0
2007-01-05 06:09:00,12.582,12.612,12.518,12.541,400000.0
2007-01-05 06:10:00,12.584,12.604,12.474,12.574,550000.0
2007-01-05 06:11:00,12.51,12.586,12.465,12.586,300000.0
2007-01-05 06:12:00,12.47,12.594,12.47,12.499,250000.0
2007-01-05 06:13:00,12.534,12.534,12.454,12.485,650000.0
2007-01-05 06:14:00,12.561,12.57,12.454,12.484,400000.0
2007-01-05 06:15:00,12.574,12.613,12.488,12.609,650000.0
2007-01-05 06:16:00,12.519,12.537,12.442,12.46,600000.0
2007-01-05 06:17:00,12.426,12.569,12.426,12.497,250000.0
2007-01-05 06:18:00,12.503,12.596,12.503,12.559,500000.0
2007-01-05 06:19:00,12.558,12.579,12.538,12.538,350000.0
2007-01-05 06:22:00,12.467,12.558,12.422,12.558,250000.0
2007-01-05 06:23:00,12.54,12.586,12.495,12.546,350000.0
2007-01-05 06:24:00,12.579,12.579,12.451,12.451,250000.0
2007-01-05 06:25:00,12.56,12.56,12.477,12.534,450000.0
2007-01-05 06:26:00,12.562,12.604,12.465,12.465,500000.0
2007-01-05 06:27:00,12.572,12.594,12.455,12.455,400000.0
2007-01-05 06:28:00,12.565,12.608,12.478,12.532,450000.0
2007-01-05 06:29:00,12.593,12.593,12.484,12.504,250000.0
2007-01-05 06:30:00,12.512,12.521,12.511,12.511,150000.0
2007-01-05 06:31:00,12.597,12.621,12.47,12.583,800000.0
2007-01-05 06:32:00,12.518,12.589,12.434,12.589,450000.0
2007-01-05 06:33:00,12.44,12.549,12.411,12.549,500000.0
2007-01-05 06:34:00,12.544,12.589,12.534,12.536,350000.0
2007-01-05 06:35:00,12.568,12.602,12.488,12.488,550000.0
2007-01-05 06:36:00,12.538,12.578,12.486,12.578,350000.0
2007-01-05 06:37:00,12.592,12.592,12.427,12.589,650000.0
2007-01-05 06:38:00,12.482,12.595,12.424,12.537,800000.0
2007-01-05 06:39:00,12.519,12.61,12.5,12.61,450000.0
2007-01-05 06:41:00,12.608,12.608,12.552,12.555,350000.0
2007-01-05 06:42:00,12.561,12.566,12.524,12.566,300000.0
2007-01-05 06:45:00,12.551,12.605,12.453,12.563,850000.0
2007-01-05 06:46:00,12.592,12.594,12.453,12.462,600000.0
2007-01-05 06:47:00,12.586,12.623,12.461,12.599,900000.0
2007-01-05 06:48:00,12.537,12.612,12.452,12.522,500000.0
2007-01-05 06:49:00,12.622,12.622,12.505,12.542,400000.0
2007-01-05 06:50:00,12.586,12.591,12.465,12.467,350000.0
2007-01-05 06:51:00,12.568,12.584,12.444,12.47,650000.0
2007-01-05 06:52:00,12.443,12.566,12.443,12.552,700000.0
2007-01-05 06:53:00,12.535,12.623,12.478,12.575,650000.0
2007-01-05 06:54:00,12.618,12.618,12.478,12.578,500000.0
2007-01-05 06:55:00,12.552,12.664,12.552,12.556,850000.0
2007-01-05 06:56:00,12.575,12.589,12.485,12.522,400000.0
2007-01-05 06:57:00,12.528,12.623,12.516,12.623,500000.0
2007-01-05 06:58:00,12.554,12.593,12.465,12.593,650000.0
2007-01-05 06:59:00,12.619,12.624,12.574,12.624,450000.0
2007-01-05 07:00:00,12.534,12.602,12.486,12.602,250000.0
2007-01-05 07:02:00,12.631,12.636,12.544,12.544,400000.0
2007-01-05 07:03:00,12.483,12.604,12.447,12.604,1000000.0
2007-01-05 07:04:00,12.546,12.629,12.532,12.629,600000.0
2007-01-05 07:06:00,12.589,12.615,12.493,12.493,350000.0
2007-01-05 07:07:00,12.593,12.593,12.518,12.533,400000.0
2007-01-05 07:09:00,12.544,12.615,12.489,12.607,550000.0
2007-01-05 07:10:00,12.552,12.621,12.506,12.509,650000.0
2007-01-05 07:11:00,12.571,12.618,12.527,12.527,350000.0
2007-01-05 07:12:00,12.55,12.597,12.454,12.596,400000.0
2007-01-05 07:13:00,12.513,12.555,12.436,12.555,500000.0
2007-01-05 07:15:00,12.547,12.585,12.463,12.534,200000.0
2007-01-05 07:16:00,12.48,12.602,12.465,12.602,250000.0
2007-01-05 07:17:00,12.524,12.585,12.501,12.585,400000.0
2007-01-05 07:18:00,12.584,12.599,12.519,12.553,600000.0
2007-01-05 07:19:00,12.481,12.574,12.481,12.486,250000.0
2007-01-05 07:20:00,12.577,12.59,12.493,12.59,450000.0
2007-01-05 07:21:00,12.553,12.575,12.485,12.575,300000.0
2007-01-05 07:22:00,12.581,12.581,12.484,12.484,300000.0
2007-01-05 07:23:00,12.518,12.593,12.518,12.53,450000.0
2007-01-05 07:24:00,12.56,12.577,12.479,12.544,550000.0
2007-01-05 07:25:00,12.6,12.6,12.518,12.518,300000.0
2007-01-05 07:26:00,12.604,12.619,12.527,12.61,250000.0
2007-01-05 07:27:00,12.574,12.601,12.469,12.469,450000.0
2007-01-05 07:28:00,12.54,12.582,12.493,12.51,300000.0
2007-01-05 07:31:00,12.572,12.578,12.572,12.578,100000.0
2007-01-05 07:33:00,12.568,12.604,12.483,12.483,350000.0
2007-01-05 07:34:00,12.6,12.6,12.499,12.588,350000.0
2007-01-05 07:35:00,12.565,12.583,12.487,12.583,250000.0
2007-01-05 07:36:00,12.513,12.575,12.498,12.551,500000.0
2007-01-05 07:37:00,12.49,12.663,12.49,12.589,450000.0
2007-01-05 07:40:00,12.56,12.601,12.509,12.601,450000.0
2007-01-05 07:41:00,12.602,12.602,12.478,12.478,250000.0
2007-01-05 07:42:00,12.517,12.61,12.484,12.492,400000.0
2007-01-05 07:43:00,12.484,12.585,12.467,12.581,450000.0
2007-01-05 07:44:00,12.588,12.602,12.492,12.53,300000.0
2007-01-05 07:45:00,12.524,12.591,12.496,12.572,400000.0
2007-01-05 07:46:00,12.562,12.58,12.47,12.515,300000.0
2007-01-05 07:47:00,12.584,12.584,12.496,12.574,150000.0
2007-01-05 07:48:00,12.559,12.559,12.482,12.546,200000.0
2007-01-05 07:49:00,12.463,12.572,12.463,12.543,150000.0
2007-01-05 07:50:00,12.465,12.612,12.465,12.604,250000.0
2007-01-05 07:51:00,12.524,12.621,12.503,12.615,600000.0
2007-01-05 07:52:00,12.506,12.635,12.506,12.509,450000.0
2007-01-05 07:55:00,12.584,12.585,12.491,12.578,450000.0
2007-01-05 07:56:00,12.598,12.624,12.494,12.494,450000.0
2007-01-05 07:58:00,12.579,12.605,12.579,12.605,150000.0
2007-01-05 07:59:00,12.517,12.593,12.517,12.521,300000.0
2007-01-05 08:00:00,12.598,12.617,12.598,12.617,100000.0
2007-01-05 08:01:00,12.527,12.615,12.471,12.471,350000.0
2007-01-05 08:02:00,12.499,12.622,12.483,12.515,750000.0
2007-01-05 08:03:00,12.481,12.577,12.479,12.577,450000.0
2007-01-05 08:04:00,12.519,12.61,12.474,12.54,450000.0
2007-01-05 08:05:00,12.538,12.653,12.52,12.544,550000.0
2007-01-05 08:06:00,12.512,12.577,12.468,12.507,400000.0
2007-01-05 08:07:00,12.583,12.583,12.466,12.578,500000.0
2007-01-05 08:08:00,12.526,12.634,12.497,12.518,650000.0
2007-01-05 08:09:00,12.524,12.591,12.483,12.506,500000.0
2007-01-05 08:10:00,12.599,12.6,12.524,12.524,250000.0
2007-01-05 08:11:00,12.595,12.595,12.454,12.555,300000.0
2007-01-05 08:12:00,12.523,12.634,12.51,12.539,400000.0
2007-01-05 08:13:00,12.622,12.627,12.514,12.517,400000.0
2007-01-05 08:14:00,12.522,12.665,12.522,12.601,400000.0
2007-01-05 08:15:00,12.528,12.678,12.515,12.663,400000.0
2007-01-05 08:16:00,12.559,12.619,12.559,12.588,400000.0
2007-01-05 08:17:00,12.538,12.646,12.538,12.618,650000.0
2007-01-05 08:18:00,12.554,12.561,12.445,12.54,550000.0
2007-01-05 08:19:00,12.474,12.572,12.474,12.537,250000.0
2007-01-05 08:20:00,12.619,12.619,12.459,12.55,550000.0
2007-01-05 08:21:00,12.515,12.599,12.494,12.517,550000.0
2007-01-05 08:22:00,12.477,12.573,12.477,12.511,350000.0
2007-01-05 08:23:00,12.502,12.624,12.502,12.509,500000.0
2007-01-05 08:24:00,12.605,12.605,12.474,12.501,450000.0
2007-01-05 08:25:00,12.493,12.626,12.493,12.608,350000.0
2007-01-05 08:26:00,12.591,12.591,12.473,12.587,500000.0
2007-01-05 08:27:00,12.545,12.596,12.523,12.596,550000.0
2007-01-05 08:28:00,12.579,12.579,12.443,12.563,450000.0
2007-01-05 08:29:00,12.493,12.578,12.461,12.573,400000.0
2007-01-05 08:30:00,12.586,12.586,12.484,12.532,400000.0
2007-01-05 08:31:00,12.473,12.571,12.473,12.51,400000.0
2007-01-05 08:32:00,12.59,12.59,12.548,12.548,100000.0
2007-01-05 08:33:00,12.568,12.609,12.465,12.554,400000.0
2007-01-05 08:34:00,12.528,12.603,12.501,12.501,500000.0
2007-01-05 08:35:00,12.599,12.599,12.494,12.577,350000.0
2007-01-05 08:36:00,12.574,12.635,12.517,12.545,500000.0
2007-01-05 08:37:00,12.592,12.625,12.516,12.526,400000.0
2007-01-05 08:38:00,12.583,12.598,12.477,12.512,650000.0
2007-01-05 08:39:00,12.637,12.637,12.499,12.499,450000.0
2007-01-05 08:40:00,12.567,12.632,12.515,12.596,500000.0
2007-01-05 08:41:00,12.589,12.614,12.549,12.549,350000.0
2007-01-05 08:42:00,12.645,12.645,12.542,12.601,450000.0
2007-01-05 08:45:00,12.586,12.589,12.492,12.492,350000.0
2007-01-05 08:46:00,12.592,12.615,12.49,12.587,500000.0
2007-01-05 08:47:00,12.594,12.594,12.453,12.519,550000.0
2007-01-05 08:48:00,12.473,12.541,12.473,12.529,450000.0
2007-01-05 08:49:00,12.628,12.628,12.528,12.575,400000.0
2007-01-05 08:50:00,12.479,12.628,12.479,12.571,350000.0
2007-01-05 08:51:00,12.58,12.61,12.498,12.548,350000.0
2007-01-05 08:53:00,12.595,12.618,12.538,12.606,400000.0
2007-01-05 08:54:00,12.639,12.643,12.526,12.526,350000.0
2007-01-05 08:55:00,12.619,12.619,12.473,12.611,250000.0
2007-01-05 08:57:00,12.573,12.587,12.481,12.556,550000.0
2007-01-05 08:58:00,12.612,12.612,12.497,12.555,200000.0
2007-01-05 08:59:00,12.619,12.633,12.502,12.586,500000.0
2007-01-05 09:02:00,12.496,12.616,12.496,12.53,550000.0
2007-01-05 09:03:00,12.537,12.626,12.505,12.505,300000.0
2007-01-05 09:04:00,12.593,12.658,12.502,12.638,400000.0
2007-01-05 09:05:00,12.573,12.628,12.512,12.628,400000.0
2007-01-05 09:06:00,12.616,12.657,12.498,12.536,350000.0
2007-01-05 09:07:00,12.454,12.595,12.454,12.579,400000.0
2007-01-05 09:08:00,12.629,12.676,12.576,12.632,400000.0
2007-01-05 09:09:00,12.547,12.651,12.501,12.501,450000.0
2007-01-05 09:10:00,12.608,12.625,12.497,12.625,350000.0
2007-01-05 09:11:00,12.629,12.629,12.543,12.579,550000.0
2007-01-05 09:12:00,12.634,12.634,12.499,12.541,550000.0
2007-01-05 09:13:00,12.571,12.664,12.514,12.664,450000.0
2007-01-05 09:14:00,12.639,12.651,12.551,12.564,500000.0
2007-01-05 09:15:00,12.59,12.657,12.559,12.608,350000.0
2007-01-05 09:16:00,12.572,12.669,12.526,12.539,350000.0
2007-01-05 09:17:00,12.507,12.629,12.507,12.612,550000.0
2007-01-05 09:18:00,12.628,12.678,12.548,12.619,400000.0
2007-01-05 09:19:00,12.694,12.725,12.608,12.654,450000.0
2007-01-05 09:20:00,12.586,12.671,12.552,12.561,450000.0
2007-01-05 09:21:00,12.6,12.66,12.572,12.66,550000.0
2007-01-05 09:22:00,12.631,12.658,12.567,12.658,250000.0
2007-01-05 09:23:00,12.591,12.692,12.558,12.633,450000.0
2007-01-05 09:24:00,12.545,12.643,12.545,12.587,400000.0
2007-01-05 09:25:00,12.659,12.665,12.566,12.582,350000.0
2007-01-05 09:26:00,12.548,12.654,12.548,12.555,300000.0
2007-01-05 09:27:00,12.57,12.652,12.527,12.527,250000.0
2007-01-05 09:28:00,12.557,12.606,12.524,12.601,350000.0
2007-01-05 09:29:00,12.525,12.647,12.525,12.628,300000.0
2007-01-05 09:30:00,12.541,12.638,12.484,12.638,400000.0
2007-01-05 09:31:00,12.592,12.594,12.511,12.594,400000.0
2007-01-05 09:32:00,12.607,12.664,12.53,12.664,500000.0
2007-01-05 09:33:00,12.632,12.686,12.546,12.686,450000.0
2007-01-05 09:34:00,12.629,12.658,12.535,12.64,300000.0
2007-01-05 09:35:00,12.559,12.66,12.559,12.66,350000.0
2007-01-05 09:37:00,12.624,12.666,12.538,12.637,400000.0
2007-01-05 09:38:00,12.594,12.669,12.523,12.65,450000.0
2007-01-05 09:39:00,12.689,12.75,12.583,12.685,500000.0
2007-01-05 09:40:00,12.582,12.725,12.561,12.561,550000.0
2007-01-05 09:41:00,12.626,12.638,12.547,12.547,350000.0
2007-01-05 09:42:00,12.646,12.702,12.59,12.607,400000.0
2007-01-05 09:43:00,12.686,12.69,12.559,12.572,450000.0
2007-01-05 09:44:00,12.616,12.705,12.579,12.621,350000.0
2007-01-05 09:45:00,12.557,12.688,12.544,12.662,400000.0
2007-01-05 09:46:00,12.657,12.657,12.529,12.564,250000.0
2007-01-05 09:47:00,12.585,12.655,12.504,12.63,450000.0
2007-01-05 09:48:00,12.697,12.698,12.579,12.619,450000.0
2007-01-05 09:49:00,12.636,12.687,12.563,12.578,350000.0
2007-01-05 09:50:00,12.584,12.657,12.54,12.542,500000.0
2007-01-05 09:51:00,12.644,12.644,12.543,12.57,350000.0
2007-01-05 09:52:00,12.649,12.649,12.476,12.603,400000.0
2007-01-05 09:53:00,12.533,12.65,12.533,12.549,400000.0
2007-01-05 09:55:00,12.636,12.674,12.572,12.586,400000.0
2007-01-05 09:56:00,12.591,12.691,12.548,12.673,400000.0
2007-01-05 09:57:00,12.576,12.656,12.521,12.656,500000.0
2007-01-05 09:58:00,12.592,12.671,12.561,12.637,400000.0
2007-01-05 09:59:00,12.625,12.706,12.588,12.706,450000.0
2007-01-05 10:00:00,12.664,12.664,12.527,12.645,550000.0
2007-01-05 10:01:00,12.633,12.667,12.513,12.63,500000.0
2007-01-05 10:02:00,12.562,12.689,12.562,12.646,350000.0
2007-01-05 10:03:00,12.623,12.656,12.536,12.558,400000.0
2007-01-05 10:04:00,12.637,12.67,12.584,12.611,400000.0
2007-01-05 10:05:00,12.577,12.716,12.577,12.689,400000.0
2007-01-05 10:06:00,12.585,12.672,12.511,12.672,450000.0
2007-01-05 10:07:00,12.645,12.66,12.555,12.586,400000.0
2007-01-05 10:08:00,12.69,12.69,12.557,12.677,300000.0
2007-01-05 10:09:00,12.675,12.689,12.546,12.684,450000.0
2007-01-05 10:10:00,12.658,12.697,12.526,12.697,550000.0
2007-01-05 10:11:00,12.692,12.692,12.533,12.543,500000.0
2007-01-05 10:12:00,12.656,12.656,12.53,12.621,350000.0
2007-01-05 10:13:00,12.601,12.659,12.52,12.559,500000.0
2007-01-05 10:14:00,12.686,12.703,12.537,12.562,400000.0
2007-01-05 10:16:00,12.553,12.692,12.553,12.653,400000.0
2007-01-05 10:17:00,12.624,12.656,12.575,12.579,400000.0
2007-01-05 10:18:00,12.562,12.745,12.562,12.695,450000.0
2007-01-05 10:19:00,12.574,12.648,12.535,12.598,400000.0
2007-01-05 10:20:00,12.569,12.61,12.518,12.518,550000.0
2007-01-05 10:21:00,12.604,12.656,12.597,12.635,400000.0
2007-01-05 10:22:00,12.525,12.632,12.525,12.569,400000.0
2007-01-05 10:23:00,12.661,12.702,12.578,12.656,450000.0
2007-01-05 10:24:00,12.682,12.693,12.528,12.682,900000.0
2007-01-05 10:25:00,12.568,12.679,12.55,12.641,700000.0
2007-01-05 10:26:00,12.684,12.684,12.56,12.56,350000.0
2007-01-05 10:28:00,12.674,12.674,12.551,12.601,350000.0
2007-01-05 10:29:00,12.65,12.65,12.463,12.609,900000.0
2007-01-05 10:30:00,12.54,12.574,12.457,12.531,400000.0
2007-01-05 10:31:00,12.52,12.591,12.518,12.557,350000.0
2007-01-05 10:32:00,12.588,12.638,12.519,12.622,700000.0
2007-01-05 10:33:00,12.622,12.644,12.533,12.639,400000.0
2007-01-05 10:34:00,12.614,12.614,12.477,12.572,500000.0
2007-01-05 10:35:00,12.493,12.61,12.492,12.539,400000.0
2007-01-05 10:36:00,12.531,12.651,12.515,12.535,500000.0
2007-01-05 10:37:00,12.645,12.645,12.518,12.554,400000.0
2007-01-05 10:38:00,12.523,12.677,12.523,12.624,400000.0
2007-01-05 10:39:00,12.577,12.588,12.452,12.462,650000.0
2007-01-05 10:40:00,12.615,12.636,12.521,12.611,550000.0
2007-01-05 10:41:00,12.579,12.579,12.47,12.48,350000.0
2007-01-05 10:42:00,12.587,12.664,12.508,12.612,750000.0
2007-01-05 10:43:00,12.596,12.649,12.512,12.526,400000.0
2007-01-05 10:44:00,12.594,12.632,12.52,12.597,900000.0
2007-01-05 10:45:00,12.597,12.633,12.5,12.58,350000.0
2007-01-05 10:47:00,12.595,12.626,12.498,12.498,350000.0
2007-01-05 10:48:00,12.543,12.642,12.519,12.627,450000.0
2007-01-05 10:49:00,12.6,12.6,12.483,12.498,600000.0
2007-01-05 10:50:00,12.562,12.629,12.481,12.49,800000.0
2007-01-05 10:51:00,12.58,12.641,12.51,12.615,550000.0
2007-01-05 10:52:00,12.595,12.602,12.435,12.563,950000.0
2007-01-05 10:53:00,12.569,12.636,12.494,12.527,500000.0
2007-01-05 10:54:00,12.587,12.628,12.507,12.507,400000.0
2007-01-05 10:55:00,12.6,12.655,12.503,12.593,800000.0
2007-01-05 10:56:00,12.572,12.646,12.48,12.624,400000.0
2007-01-05 10:57:00,12.568,12.603,12.437,12.565,450000.0
2007-01-05 10:58:00,12.494,12.602,12.448,12.532,350000.0
2007-01-05 10:59:00,12.579,12.599,12.451,12.451,450000.0
2007-01-05 11:00:00,12.501,12.579,12.446,12.498,350000.0
2007-01-05 11:01:00,12.46,12.595,12.46,12.546,500000.0
2007-01-05 11:02:00,12.593,12.601,12.47,12.531,400000.0
2007-01-05 11:03:00,12.515,12.598,12.462,12.507,550000.0
2007-01-05 11:04:00,12.602,12.602,12.505,12.59,400000.0
2007-01-05 11:05:00,12.457,12.599,12.457,12.484,550000.0
2007-01-05 11:06:00,12.538,12.571,12.441,12.446,350000.0
2007-01-05 11:07:00,12.519,12.553,12.453,12.553,450000.0
2007-01-05 11:08:00,12.469,12.559,12.434,12.559,350000.0
2007-01-05 11:09:00,12.559,12.559,12.45,12.533,500000.0
2007-01-05 11:10:00,12.439,12.571,12.439,12.499,400000.0
2007-01-05 11:11:00,12.558,12.578,12.444,12.544,350000.0
2007-01-05 11:12:00,12.56,12.631,12.482,12.546,550000.0
2007-01-05 11:13:00,12.542,12.609,12.462,12.592,500000.0
2007-01-05 11:14:00,12.485,12.58,12.428,12.58,400000.0
2007-01-05 11:15:00,12.517,12.622,12.515,12.539,400000.0
2007-01-05 11:16:00,12.527,12.603,12.527,12.573,500000.0
2007-01-05 11:18:00,12.481,12.539,12.475,12.516,350000.0
2007-01-05 11:19:00,12.469,12.585,12.431,12.583,550000.0
2007-01-05 11:20:00,12.569,12.612,12.505,12.526,400000.0
2007-01-05 11:21:00,12.592,12.592,12.461,12.561,450000.0
2007-01-05 11:22:00,12.582,12.582,12.394,12.414,400000.0
2007-01-05 11:23:00,12.432,12.554,12.416,12.455,500000.0
2007-01-05 11:24:00,12.531,12.623,12.465,12.571,550000.0
2007-01-05 11:25:00,12.476,12.58,12.473,12.488,550000.0
2007-01-05 11:26:00,12.597,12.613,12.513,12.602,400000.0
2007-01-05 11:27:00,12.474,12.59,12.474,12.59,500000.0
2007-01-05 11:28:00,12.488,12.579,12.455,12.545,350000.0
2007-01-05 11:29:00,12.492,12.606,12.482,12.524,500000.0
2007-01-05 11:30:00,12.606,12.608,12.465,12.465,500000.0
2007-01-05 11:31:00,12.567,12.605,12.5,12.568,350000.0
2007-01-05 11:32:00,12.548,12.584,12.471,12.471,450000.0
2007-01-05 11:33:00,12.457,12.576,12.432,12.524,350000.0
2007-01-05 11:34:00,12.563,12.563,12.481,12.532,250000.0
2007-01-05 11:35:00,12.548,12.588,12.461,12.529,450000.0
2007-01-05 11:36:00,12.533,12.644,12.505,12.557,550000.0
2007-01-05 11:37:00,12.521,12.619,12.467,12.563,400000.0
2007-01-05 11:38:00,12.56,12.628,12.528,12.601,400000.0
2007-01-05 11:39:00,12.536,12.611,12.488,12.518,350000.0
2007-01-05 11:40:00,12.53,12.623,12.485,12.575,400000.0
2007-01-05 11:41:00,12.521,12.606,12.521,12.558,350000.0
2007-01-05 11:42:00,12.505,12.606,12.505,12.604,350000.0
2007-01-05 11:43:00,12.64,12.64,12.553,12.636,350000.0
2007-01-05 11:44:00,12.629,12.634,12.514,12.608,450000.0
2007-01-05 11:45:00,12.536,12.62,12.523,12.615,550000.0
2007-01-05 11:46:00,12.606,12.65,12.532,12.558,400000.0
2007-01-05 11:47:00,12.598,12.659,12.501,12.607,500000.0
2007-01-05 11:48:00,12.6,12.631,12.545,12.626,400000.0
2007-01-05 11:49:00,12.627,12.654,12.511,12.595,350000.0
2007-01-05 11:50:00,12.598,12.669,12.552,12.669,350000.0
2007-01-05 11:51:00,12.525,12.639,12.525,12.639,450000.0
2007-01-05 11:52:00,12.6,12.679,12.544,12.679,450000.0
2007-01-05 11:53:00,12.558,12.678,12.558,12.585,400000.0
2007-01-05 11:54:00,12.655,12.655,12.528,12.605,550000.0
2007-01-05 11:55:00,12.611,12.666,12.546,12.661,350000.0
2007-01-05 11:56:00,12.601,12.656,12.576,12.586,350000.0
2007-01-05 11:57:00,12.652,12.652,12.54,12.616,450000.0
2007-01-05 11:58:00,12.529,12.643,12.516,12.643,350000.0
2007-01-05 11:59:00,12.596,12.629,12.548,12.598,450000.0
2007-01-05 12:00:00,12.621,12.623,12.534,12.534,350000.0
2007-01-05 12:01:00,12.656,12.694,12.554,12.598,500000.0
2007-01-05 12:02:00,12.656,12.67,12.543,12.543,400000.0
2007-01-05 12:03:00,12.562,12.68,12.555,12.645,550000.0
2007-01-05 12:04:00,12.616,12.671,12.567,12.567,350000.0
2007-01-05 12:05:00,12.664,12.696,12.564,12.606,350000.0
2007-01-05 12:06:00,12.659,12.673,12.603,12.673,350000.0
2007-01-05 12:07:00,12.689,12.689,12.539,12.585,450000.0
2007-01-05 12:08:00,12.651,12.684,12.57,12.684,450000.0
2007-01-05 12:09:00,12.57,12.631,12.544,12.578,350000.0
2007-01-05 12:10:00,12.654,12.682,12.586,12.634,400000.0
2007-01-05 12:11:00,12.608,12.648,12.555,12.574,300000.0
2007-01-05 12:12:00,12.539,12.674,12.539,12.558,350000.0
2007-01-05 12:13:00,12.625,12.697,12.578,12.65,400000.0
2007-01-05 12:14:00,12.669,12.706,12.528,12.56,550000.0
2007-01-05 12:15:00,12.608,12.694,12.578,12.609,400000.0
2007-01-05 12:16:00,12.6,12.676,12.554,12.607,400000.0
2007-01-05 12:17:00,12.659,12.695,12.619,12.684,400000.0
2007-01-05 12:18:00,12.674,12.674,12.588,12.6,450000.0
2007-01-05 12:19:00,12.616,12.654,12.521,12.553,450000.0
2007-01-05 12:20:00,12.584,12.682,12.509,12.602,500000.0
2007-01-05 12:21:00,12.685,12.715,12.583,12.665,500000.0
2007-01-05 12:22:00,12.703,12.703,12.578,12.653,400000.0
2007-01-05 12:23:00,12.682,12.69,12.568,12.585,400000.0
2007-01-05 12:24:00,12.723,12.723,12.634,12.688,600000.0
2007-01-05 12:25:00,12.699,12.699,12.585,12.686,450000.0
2007-01-05 12:26:00,12.68,12.68,12.556,12.618,450000.0
2007-01-05 12:27:00,12.677,12.683,12.561,12.663,550000.0
2007-01-05 12:28:00,12.659,12.686,12.546,12.617,500000.0
2007-01-05 12:29:00,12.646,12.692,12.54,12.556,500000.0
2007-01-05 12:30:00,12.575,12.701,12.574,12.701,450000.0
2007-01-05 12:31:00,12.672,12.681,12.617,12.663,350000.0
2007-01-05 12:32:00,12.558,12.676,12.558,12.562,400000.0
2007-01-05 12:33:00,12.69,12.69,12.571,12.571,400000.0
2007-01-05 12:34:00,12.569,12.685,12.56,12.56,450000.0
2007-01-05 12:35:00,12.682,12.682,12.57,12.57,350000.0
2007-01-05 12:36:00,12.675,12.675,12.537,12.647,350000.0
2007-01-05 12:37:00,12.679,12.716,12.584,12.584,500000.0
2007-01-05 12:38:00,12.639,12.661,12.537,12.606,450000.0
2007-01-05 12:39:00,12.629,12.67,12.531,12.631,450000.0
2007-01-05 12:40:00,12.62,12.688,12.556,12.597,450000.0
2007-01-05 12:41:00,12.611,12.649,12.52,12.649,450000.0
2007-01-05 12:42:00,12.569,12.686,12.569,12.629,550000.0
2007-01-05 12:43:00,12.586,12.649,12.527,12.557,500000.0
2007-01-05 12:44:00,12.602,12.617,12.479,12.512,450000.0
2007-01-05 12:45:00,12.57,12.664,12.527,12.578,400000.0
2007-01-05 12:46:00,12.536,12.659,12.524,12.524,500000.0
2007-01-05 12:47:00,12.571,12.658,12.512,12.582,350000.0
2007-01-05 12:48:00,12.542,12.641,12.512,12.613,550000.0
2007-01-05 12:49:00,12.581,12.667,12.534,12.551,450000.0
2007-01-05 12:50:00,12.606,12.673,12.563,12.565,400000.0
2007-01-05 12:51:00,12.544,12.662,12.529,12.651,500000.0
2007-01-05 12:52:00,12.587,12.673,12.557,12.637,500000.0
2007-01-05 12:53:00,12.543,12.637,12.533,12.62,500000.0
2007-01-05 12:54:00,12.651,12.656,12.54,12.6,450000.0
2007-01-05 12:55:00,12.6,12.683,12.597,12.682,450000.0
2007-01-05 12:56:00,12.645,12.681,12.559,12.566,450000.0
2007-01-05 12:57:00,12.622,12.649,12.51,12.51,400000.0
2007-01-05 12:58:00,12.543,12.647,12.498,12.534,400000.0
2007-01-05 12:59:00,12.598,12.627,12.503,12.627,450000.0
2007-01-05 13:00:00,12.633,12.647,12.511,12.572,500000.0
2007-01-05 13:01:00,12.519,12.655,12.519,12.612,400000.0
2007-01-05 13:02:00,12.566,12.669,12.553,12.58,400000.0
2007-01-05 13:03:00,12.561,12.637,12.514,12.514,450000.0
2007-01-05 13:04:00,12.578,12.658,12.528,12.545,450000.0
2007-01-05 13:05:00,12.521,12.626,12.521,12.626,400000.0
2007-01-05 13:06:00,12.648,12.648,12.498,12.588,450000.0
2007-01-05 13:07:00,12.663,12.685,12.545,12.609,500000.0
2007-01-05 13:08:00,12.574,12.669,12.543,12.557,400000.0
2007-01-05 13:09:00,12.67,12.672,12.562,12.569,450000.0
2007-01-05 13:10:00,12.615,12.615,12.495,12.526,500000.0
2007-01-05 13:11:00,12.529,12.632,12.527,12.618,400000.0
2007-01-05 13:12:00,12.654,12.687,12.56,12.56,550000.0
2007-01-05 13:13:00,12.682,12.682,12.543,12.649,450000.0
2007-01-05 13:14:00,12.538,12.675,12.538,12.672,350000.0
2007-01-05 13:15:00,12.599,12.69,12.537,12.621,400000.0
2007-01-05 13:16:00,12.622,12.626,12.524,12.626,350000.0
2007-01-05 13:17:00,12.674,12.71,12.608,12.688,450000.0
2007-01-05 13:18:00,12.532,12.692,12.532,12.673,400000.0
2007-01-05 13:19:00,12.597,12.668,12.528,12.548,400000.0
2007-01-05 13:20:00,12.574,12.651,12.547,12.611,500000.0
2007-01-05 13:21:00,12.55,12.679,12.549,12.549,350000.0
2007-01-05 13:22:00,12.582,12.686,12.579,12.598,400000.0
2007-01-05 13:23:00,12.602,12.678,12.565,12.569,350000.0
2007-01-05 13:24:00,12.644,12.673,12.553,12.581,450000.0
2007-01-05 13:25:00,12.664,12.69,12.601,12.69,350000.0
2007-01-05 13:26:00,12.609,12.716,12.568,12.611,550000.0
2007-01-05 13:27:00,12.581,12.663,12.581,12.628,500000.0
2007-01-05 13:28:00,12.63,12.693,12.554,12.592,400000.0
2007-01-05 13:29:00,12.675,12.675,12.527,12.63,350000.0
2007-01-05 13:30:00,12.672,12.672,12.527,12.552,450000.0
2007-01-05 13:31:00,12.533,12.641,12.533,12.641,450000.0
2007-01-05 13:33:00,12.543,12.664,12.543,12.587,450000.0
2007-01-05 13:34:00,12.512,12.648,12.499,12.537,400000.0
2007-01-05 13:35:00,12.595,12.691,12.559,12.57,600000.0
2007-01-05 13:36:00,12.671,12.681,12.53,12.652,800000.0
2007-01-05 13:37:00,12.551,12.662,12.526,12.62,400000.0
2007-01-05 13:38:00,12.602,12.673,12.559,12.666,450000.0
2007-01-05 13:39:00,12.664,12.677,12.553,12.623,650000.0
2007-01-05 13:40:00,12.614,12.655,12.533,12.655,400000.0
2007-01-05 13:41:00,12.561,12.666,12.559,12.664,450000.0
2007-01-05 13:42:00,12.652,12.658,12.548,12.651,650000.0
2007-01-05 13:43:00,12.638,12.664,12.538,12.643,550000.0
2007-01-05 13:44:00,12.569,12.696,12.553,12.65,500000.0
2007-01-05 13:45:00,12.588,12.711,12.538,12.662,750000.0
2007-01-05 13:46:00,12.576,12.675,12.547,12.607,500000.0
2007-01-05 13:47:00,12.582,12.591,12.528,12.56,250000.0
2007-01-05 13:48:00,12.599,12.645,12.516,12.606,500000.0
2007-01-05 13:49:00,12.523,12.653,12.523,12.632,350000.0
2007-01-05 13:50:00,12.585,12.631,12.553,12.631,500000.0
2007-01-05 13:51:00,12.672,12.674,12.56,12.56,400000.0
2007-01-05 13:52:00,12.563,12.704,12.544,12.651,500000.0
2007-01-05 13:53:00,12.581,12.727,12.527,12.602,600000.0
2007-01-05 13:54:00,12.622,12.687,12.551,12.659,600000.0
2007-01-05 13:55:00,12.616,12.674,12.579,12.671,400000.0
2007-01-05 13:56:00,12.671,12.701,12.558,12.652,600000.0
2007-01-05 13:57:00,12.608,12.681,12.535,12.544,650000.0
2007-01-05 13:58:00,12.494,12.646,12.494,12.646,500000.0
2007-01-05 13:59:00,12.599,12.657,12.506,12.587,400000.0
2007-01-05 14:00:00,12.668,12.668,12.53,12.594,600000.0
2007-01-05 14:01:00,12.627,12.69,12.562,12.678,600000.0
2007-01-05 14:02:00,12.67,12.672,12.545,12.616,500000.0
2007-01-05 14:03:00,12.651,12.663,12.576,12.64,400000.0
2007-01-05 14:04:00,12.548,12.679,12.547,12.679,450000.0
2007-01-05 14:05:00,12.649,12.689,12.601,12.629,400000.0
2007-01-05 14:06:00,12.615,12.66,12.516,12.587,500000.0
2007-01-05 14:07:00,12.644,12.701,12.57,12.66,500000.0
2007-01-05 14:08:00,12.621,12.697,12.581,12.643,400000.0
2007-01-05 14:09:00,12.536,12.687,12.529,12.606,650000.0
2007-01-05 14:10:00,12.594,12.705,12.594,12.61,400000.0
2007-01-05 14:11:00,12.612,12.664,12.572,12.664,400000.0
2007-01-05 14:12:00,12.677,12.679,12.619,12.661,450000.0
2007-01-05 14:13:00,12.608,12.619,12.504,12.541,450000.0
2007-01-05 14:14:00,12.544,12.661,12.515,12.566,800000.0
2007-01-05 14:15:00,12.478,12.632,12.478,12.55,600000.0
2007-01-05 14:16:00,12.648,12.667,12.509,12.625,650000.0
2007-01-05 14:17:00,12.647,12.665,12.589,12.608,600000.0
2007-01-05 14:18:00,12.584,12.693,12.584,12.693,500000.0
2007-01-05 14:19:00,12.615,12.652,12.522,12.595,700000.0
2007-01-05 14:20:00,12.548,12.655,12.514,12.529,600000.0
2007-01-05 14:21:00,12.607,12.632,12.505,12.562,600000.0
2007-01-05 14:22:00,12.538,12.66,12.513,12.513,650000.0
2007-01-05 14:23:00,12.641,12.65,12.55,12.58,550000.0
2007-01-05 14:24:00,12.662,12.709,12.596,12.606,600000.0
2007-01-05 14:25:00,12.566,12.646,12.537,12.646,400000.0
2007-01-05 14:26:00,12.553,12.745,12.553,12.642,500000.0
2007-01-05 14:27:00,12.616,12.681,12.546,12.662,550000.0
2007-01-05 14:28:00,12.62,12.628,12.53,12.53,800000.0
2007-01-05 14:29:00,12.508,12.641,12.508,12.607,500000.0
2007-01-05 14:30:00,12.583,12.667,12.529,12.529,600000.0
2007-01-05 14:31:00,12.622,12.698,12.576,12.576,650000.0
2007-01-05 14:32:00,12.64,12.678,12.565,12.578,700000.0
2007-01-05 14:33:00,12.626,12.627,12.479,12.55,450000.0
2007-01-05 14:34:00,12.586,12.608,12.498,12.498,450000.0
2007-01-05 14:35:00,12.598,12.638,12.529,12.529,450000.0
2007-01-05 14:36:00,12.614,12.626,12.517,12.626,450000.0
2007-01-05 14:37:00,12.56,12.66,12.544,12.66,600000.0
2007-01-05 14:38:00,12.62,12.62,12.5,12.504,600000.0
2007-01-05 14:39:00,12.626,12.681,12.528,12.538,600000.0
2007-01-05 14:40:00,12.57,12.632,12.503,12.524,600000.0
2007-01-05 14:41:00,12.556,12.648,12.546,12.619,600000.0
2007-01-05 14:42:00,12.528,12.646,12.528,12.62,400000.0
2007-01-05 14:43:00,12.571,12.637,12.494,12.609,900000.0
2007-01-05 14:44:00,12.548,12.598,12.492,12.598,500000.0
2007-01-05 14:45:00,12.62,12.666,12.595,12.641,450000.0
2007-01-05 14:46:00,12.623,12.656,12.544,12.561,600000.0
2007-01-05 14:47:00,12.619,12.659,12.522,12.635,500000.0
2007-01-05 14:48:00,12.511,12.644,12.511,12.62,650000.0
2007-01-05 14:49:00,12.599,12.669,12.488,12.494,550000.0
2007-01-05 14:50:00,12.551,12.625,12.5,12.5,550000.0
2007-01-05 14:51:00,12.632,12.645,12.563,12.618,500000.0
2007-01-05 14:52:00,12.631,12.653,12.564,12.585,550000.0
2007-01-05 14:53:00,12.543,12.624,12.517,12.517,500000.0
2007-01-05 14:54:00,12.571,12.662,12.519,12.632,850000.0
2007-01-05 14:55:00,12.635,12.683,12.518,12.518,600000.0
2007-01-05 14:56:00,12.598,12.633,12.48,12.633,650000.0
2007-01-05 14:57:00,12.66,12.66,12.505,12.642,600000.0
2007-01-05 14:58:00,12.552,12.653,12.513,12.653,550000.0
2007-01-05 14:59:00,12.655,12.655,12.492,12.653,800000.0
2007-01-05 15:00:00,12.573,12.696,12.573,12.59,550000.0
2007-01-05 15:01:00,12.611,12.651,12.491,12.594,550000.0
2007-01-05 15:02:00,12.518,12.659,12.505,12.605,600000.0
2007-01-05 15:03:00,12.622,12.669,12.516,12.669,700000.0
2007-01-05 15:04:00,12.622,12.66,12.543,12.557,650000.0
2007-01-05 15:05:00,12.532,12.66,12.532,12.567,600000.0
2007-01-05 15:06:00,12.629,12.671,12.6,12.613,650000.0
2007-01-05 15:07:00,12.554,12.668,12.544,12.623,400000.0
2007-01-05 15:08:00,12.52,12.654,12.519,12.597,700000.0
2007-01-05 15:09:00,12.621,12.621,12.485,12.523,450000.0
2007-01-05 15:10:00,12.546,12.609,12.471,12.547,500000.0
2007-01-05 15:11:00,12.569,12.696,12.544,12.559,700000.0
2007-01-05 15:12:00,12.537,12.673,12.537,12.62,250000.0
2007-01-05 15:13:00,12.649,12.685,12.553,12.668,700000.0
2007-01-05 15:14:00,12.653,12.653,12.546,12.556,350000.0
2007-01-05 15:15:00,12.615,12.673,12.51,12.612,650000.0
2007-01-05 15:16:00,12.578,12.599,12.575,12.575,150000.0
2007-01-05 15:17:00,12.604,12.67,12.52,12.597,700000.0
2007-01-05 15:18:00,12.653,12.653,12.502,12.586,500000.0
2007-01-05 15:19:00,12.604,12.662,12.556,12.61,650000.0
2007-01-05 15:20:00,12.534,12.595,12.5,12.5,500000.0
2007-01-05 15:21:00,12.567,12.613,12.486,12.613,450000.0
2007-01-05 15:22:00,12.579,12.628,12.424,12.556,800000.0
2007-01-05 15:23:00,12.531,12.623,12.531,12.609,450000.0
2007-01-05 15:24:00,12.63,12.7,12.569,12.606,550000.0
2007-01-05 15:25:00,12.667,12.671,12.566,12.621,450000.0
2007-01-05 15:26:00,12.546,12.658,12.536,12.536,700000.0
2007-01-05 15:27:00,12.549,12.627,12.507,12.526,450000.0
2007-01-05 15:28:00,12.601,12.61,12.519,12.585,450000.0
2007-01-05 15:29:00,12.554,12.607,12.504,12.569,350000.0
2007-01-05 15:30:00,12.59,12.59,12.441,12.566,750000.0
2007-01-05 15:31:00,12.501,12.624,12.501,12.52,650000.0
2007-01-05 15:32:00,12.5,12.572,12.443,12.565,650000.0
2007-01-05 15:33:00,12.532,12.571,12.443,12.55,550000.0
2007-01-05 15:34:00,12.459,12.677,12.459,12.486,450000.0
2007-01-05 15:35:00,12.535,12.587,12.482,12.543,500000.0
2007-01-05 15:36:00,12.587,12.661,12.532,12.62,700000.0
2007-01-05 15:37:00,12.506,12.625,12.465,12.573,650000.0
2007-01-05 15:38:00,12.541,12.613,12.505,12.508,550000.0
2007-01-05 15:39:00,12.581,12.581,12.444,12.462,350000.0
2007-01-05 15:40:00,12.473,12.584,12.473,12.481,550000.0
2007-01-05 15:41:00,12.559,12.581,12.44,12.492,500000.0
2007-01-05 15:42:00,12.504,12.504,12.379,12.406,550000.0
2007-01-05 15:43:00,12.462,12.465,12.33,12.45,600000.0
2007-01-05 15:44:00,12.456,12.492,12.377,12.465,350000.0
2007-01-05 15:45:00,12.447,12.447,12.357,12.441,550000.0
2007-01-05 15:46:00,12.316,12.434,12.298,12.323,650000.0
2007-01-05 15:47:00,12.388,12.445,12.291,12.291,600000.0
2007-01-05 15:48:00,12.33,12.502,12.33,12.429,650000.0
2007-01-05 15:49:00,12.373,12.476,12.37,12.476,500000.0
2007-01-05 15:50:00,12.34,12.411,12.276,12.409,700000.0
2007-01-05 15:51:00,12.389,12.424,12.294,12.31,500000.0
2007-01-05 15:52:00,12.279,12.403,12.266,12.27,400000.0
2007-01-05 15:53:00,12.319,12.411,12.285,12.326,800000.0
2007-01-05 15:54:00,12.323,12.327,12.253,12.327,500000.0
2007-01-05 15:55:00,12.209,12.347,12.209,12.347,650000.0
2007-01-05 15:56:00,12.241,12.394,12.241,12.366,600000.0
2007-01-05 15:57:00,12.358,12.396,12.286,12.297,750000.0
2007-01-05 15:58:00,12.283,12.413,12.283,12.413,500000.0
2007-01-05 15:59:00,12.376,12.404,12.246,12.334,800000.0
2007-01-05 16:00:00,12.354,12.389,12.211,12.344,600000.0
2007-01-05 16:01:00,12.395,12.43,12.302,12.358,450000.0
2007-01-05 16:02:00,12.33,12.431,12.284,12.38,650000.0
2007-01-05 16:03:00,12.444,12.461,12.305,12.4,650000.0
2007-01-05 16:04:00,12.308,12.427,12.28,12.403,700000.0
2007-01-05 16:05:00,12.348,12.476,12.339,12.377,400000.0
2007-01-05 16:06:00,12.384,12.454,12.313,12.402,600000.0
2007-01-05 16:07:00,12.367,12.481,12.362,12.362,600000.0
2007-01-05 16:08:00,12.477,12.477,12.337,12.384,650000.0
2007-01-05 16:09:00,12.333,12.47,12.314,12.467,550000.0
2007-01-05 16:10:00,12.45,12.496,12.368,12.459,700000.0
2007-01-05 16:11:00,12.436,12.479,12.338,12.338,650000.0
2007-01-05 16:12:00,12.382,12.429,12.331,12.355,400000.0
2007-01-05 16:13:00,12.35,12.44,12.337,12.44,600000.0
2007-01-05 16:14:00,12.429,12.436,12.269,12.335,750000.0
2007-01-05 16:15:00,12.407,12.425,12.248,12.248,400000.0
2007-01-05 16:16:00,12.335,12.425,12.282,12.403,600000.0
2007-01-05 16:17:00,12.385,12.419,12.277,12.277,500000.0
2007-01-05 16:18:00,12.331,12.403,12.225,12.321,700000.0
2007-01-05 16:19:00,12.287,12.375,12.224,12.296,550000.0
2007-01-05 16:20:00,12.403,12.442,12.294,12.38,800000.0
2007-01-05 16:21:00,12.344,12.467,12.302,12.38,700000.0
2007-01-05 16:22:00,12.384,12.422,12.317,12.329,600000.0
2007-01-05 16:23:00,12.275,12.389,12.243,12.285,650000.0
2007-01-05 16:24:00,12.369,12.413,12.284,12.405,750000.0
2007-01-05 16:25:00,12.367,12.391,12.267,12.267,500000.0
2007-01-05 16:26:00,12.373,12.427,12.269,12.269,650000.0
2007-01-05 16:27:00,12.288,12.4,12.288,12.354,350000.0
2007-01-05 16:28:00,12.346,12.39,12.272,12.39,550000.0
2007-01-05 16:29:00,12.306,12.355,12.251,12.272,450000.0
2007-01-05 16:30:00,12.317,12.387,12.248,12.352,700000.0
2007-01-05 16:31:00,12.281,12.346,12.209,12.282,700000.0
2007-01-05 16:32:00,12.252,12.372,12.21,12.283,550000.0
2007-01-05 16:33:00,12.293,12.4,12.244,12.31,400000.0
2007-01-05 16:34:00,12.344,12.386,12.283,12.386,350000.0
2007-01-05 16:35:00,12.31,12.415,12.281,12.306,700000.0
2007-01-05 16:36:00,12.393,12.393,12.283,12.288,600000.0
2007-01-05 16:37:00,12.311,12.364,12.201,12.256,700000.0
2007-01-05 16:38:00,12.314,12.375,12.212,12.262,650000.0
2007-01-05 16:39:00,12.38,12.386,12.302,12.367,650000.0
2007-01-05 16:40:00,12.293,12.395,12.27,12.304,550000.0
2007-01-05 16:41:00,12.251,12.345,12.251,12.303,400000.0
2007-01-05 16:42:00,12.275,12.414,12.275,12.403,550000.0
2007-01-05 16:43:00,12.339,12.384,12.255,12.306,750000.0
2007-01-05 16:44:00,12.34,12.34,12.194,12.194,600000.0
2007-01-05 16:45:00,12.2,12.309,12.19,12.24,550000.0
2007-01-05 16:46:00,12.243,12.349,12.233,12.349,400000.0
2007-01-05 16:47:00,12.231,12.339,12.186,12.239,800000.0
2007-01-05 16:48:00,12.334,12.365,12.209,12.299,600000.0
2007-01-05 16:49:00,12.302,12.353,12.216,12.225,600000.0
2007-01-05 16:50:00,12.308,12.337,12.192,12.327,550000.0
2007-01-05 16:51:00,12.341,12.341,12.173,12.309,450000.0
2007-01-05 16:52:00,12.272,12.319,12.147,12.319,650000.0
2007-01-05 16:53:00,12.238,12.296,12.16,12.19,350000.0
2007-01-05 16:54:00,12.163,12.299,12.163,12.172,650000.0
2007-01-05 16:55:00,12.205,12.303,12.17,12.19,800000.0
2007-01-05 16:56:00,12.179,12.285,12.158,12.215,550000.0
2007-01-05 16:57:00,12.137,12.246,12.122,12.122,450000.0
2007-01-05 16:58:00,12.126,12.225,12.074,12.131,700000.0
2007-01-05 16:59:00,12.129,12.222,12.083,12.191,600000.0
2007-01-05 17:00:00,12.219,12.219,12.104,12.11,500000.0
2007-01-05 17:01:00,12.175,12.252,12.119,12.164,600000.0
2007-01-05 17:02:00,12.17,12.247,12.116,12.19,550000.0
2007-01-05 17:03:00,12.169,12.258,12.134,12.211,550000.0
2007-01-05 17:04:00,12.205,12.26,12.105,12.26,550000.0
2007-01-05 17:05:00,12.134,12.28,12.116,12.235,450000.0
2007-01-05 17:06:00,12.267,12.299,12.136,12.25,500000.0
2007-01-05 17:07:00,12.275,12.32,12.191,12.227,700000.0
2007-01-05 17:08:00,12.19,12.336,12.184,12.241,600000.0
2007-01-05 17:09:00,12.213,12.321,12.191,12.303,600000.0
2007-01-05 17:10:00,12.286,12.315,12.158,12.235,550000.0
2007-01-05 17:11:00,12.256,12.298,12.169,12.193,700000.0
2007-01-05 17:12:00,12.276,12.298,12.215,12.236,400000.0
2007-01-05 17:13:00,12.255,12.327,12.201,12.201,650000.0
2007-01-05 17:14:00,12.274,12.3,12.165,12.274,600000.0
2007-01-05 17:15:00,12.184,12.287,12.17,12.24,400000.0
2007-01-05 17:16:00,12.312,12.312,12.153,12.236,600000.0
2007-01-05 17:17:00,12.204,12.298,12.204,12.298,250000.0
2007-01-05 17:18:00,12.22,12.289,12.202,12.289,450000.0
2007-01-05 17:19:00,12.196,12.395,12.196,12.321,550000.0
2007-01-05 17:20:00,12.321,12.331,12.186,12.237,650000.0
2007-01-05 17:21:00,12.313,12.313,12.168,12.206,400000.0
2007-01-05 17:22:00,12.272,12.309,12.269,12.309,400000.0
2007-01-05 17:23:00,12.268,12.301,12.18,12.288,700000.0
2007-01-05 17:24:00,12.294,12.319,12.204,12.214,450000.0
2007-01-05 17:25:00,12.279,12.335,12.171,12.335,700000.0
2007-01-05 17:26:00,12.328,12.328,12.223,12.305,650000.0
2007-01-05 17:27:00,12.289,12.306,12.183,12.306,600000.0
2007-01-05 17:28:00,12.226,12.293,12.172,12.181,600000.0
2007-01-05 17:29:00,12.215,12.334,12.215,12.277,600000.0
2007-01-05 17:30:00,12.186,12.361,12.186,12.324,500000.0
2007-01-05 17:31:00,12.277,12.364,12.225,12.294,650000.0
2007-01-05 17:32:00,12.192,12.313,12.192,12.26,500000.0
2007-01-05 17:33:00,12.243,12.291,12.155,12.277,550000.0
2007-01-05 17:34:00,12.273,12.298,12.138,12.276,550000.0
2007-01-05 17:35:00,12.224,12.285,12.156,12.229,700000.0
2007-01-05 17:36:00,12.254,12.279,12.151,12.279,550000.0
2007-01-05 17:37:00,12.255,12.255,12.107,12.214,700000.0
2007-01-05 17:38:00,12.179,12.22,12.122,12.122,600000.0
2007-01-05 17:39:00,12.222,12.261,12.141,12.15,500000.0
2007-01-05 17:40:00,12.143,12.241,12.134,12.222,550000.0
2007-01-05 17:41:00,12.116,12.25,12.116,12.214,350000.0
2007-01-05 17:42:00,12.27,12.27,12.132,12.229,650000.0
2007-01-05 17:43:00,12.225,12.315,12.108,12.266,700000.0
2007-01-05 17:44:00,12.306,12.306,12.136,12.269,750000.0
2007-01-05 17:45:00,12.215,12.318,12.211,12.214,600000.0
2007-01-05 17:46:00,12.267,12.284,12.162,12.162,450000.0
2007-01-05 17:47:00,12.315,12.315,12.159,12.159,750000.0
2007-01-05 17:48:00,12.256,12.273,12.173,12.24,750000.0
2007-01-05 17:49:00,12.22,12.258,12.159,12.228,450000.0
2007-01-05 17:50:00,12.252,12.293,12.173,12.173,700000.0
2007-01-05 17:51:00,12.182,12.235,12.083,12.11,750000.0
2007-01-05 17:52:00,12.18,12.235,12.08,12.085,500000.0
2007-01-05 17:53:00,12.177,12.194,12.034,12.099,800000.0
2007-01-05 17:54:00,12.044,12.163,12.032,12.163,550000.0
2007-01-05 17:55:00,12.075,12.171,12.062,12.146,400000.0
2007-01-05 17:56:00,12.042,12.154,12.007,12.113,550000.0
2007-01-05 17:57:00,12.013,12.121,11.989,12.077,550000.0
2007-01-05 17:58:00,12.01,12.139,12.01,12.139,650000.0
2007-01-05 17:59:00,12.051,12.201,12.051,12.195,500000.0
2007-01-05 18:00:00,12.079,12.21,12.079,12.094,500000.0
2007-01-05 18:01:00,12.151,12.2,12.077,12.113,500000.0
2007-01-05 18:02:00,12.072,12.182,12.066,12.124,750000.0
2007-01-05 18:03:00,12.115,12.144,12.032,12.11,400000.0
2007-01-05 18:04:00,12.166,12.166,12.041,12.072,650000.0
2007-01-05 18:05:00,12.097,12.186,12.038,12.171,700000.0
2007-01-05 18:06:00,12.121,12.156,12.021,12.021,750000.0
2007-01-05 18:07:00,12.165,12.165,12.022,12.039,600000.0
2007-01-05 18:08:00,12.147,12.201,12.075,12.087,550000.0
2007-01-05 18:09:00,12.106,12.147,12.063,12.118,350000.0
2007-01-05 18:10:00,12.074,12.13,12.043,12.081,350000.0
2007-01-05 18:11:00,12.04,12.125,12.008,12.096,500000.0
2007-01-05 18:12:00,12.134,12.134,12.035,12.035,400000.0
2007-01-05 18:13:00,12.073,12.158,12.045,12.156,450000.0
2007-01-05 18:14:00,12.045,12.169,12.045,12.144,400000.0
2007-01-05 18:15:00,12.068,12.184,12.068,12.145,500000.0
2007-01-05 18:16:00,12.153,12.187,12.048,12.079,700000.0
2007-01-05 18:17:00,12.04,12.154,11.95,12.037,550000.0
2007-01-05 18:18:00,12.161,12.172,12.036,12.039,700000.0
2007-01-05 18:19:00,12.142,12.171,12.074,12.147,500000.0
2007-01-05 18:20:00,12.068,12.161,12.025,12.144,450000.0
2007-01-05 18:21:00,12.096,12.199,12.053,12.148,600000.0
2007-01-05 18:22:00,12.08,12.203,12.08,12.129,650000.0
2007-01-05 18:23:00,12.113,12.191,12.1,12.183,550000.0
2007-01-05 18:24:00,12.163,12.177,12.048,12.08,700000.0
2007-01-05 18:25:00,12.147,12.169,12.07,12.101,650000.0
2007-01-05 18:26:00,12.123,12.206,12.094,12.187,650000.0
2007-01-05 18:27:00,12.087,12.14,12.042,12.097,350000.0
2007-01-05 18:28:00,12.188,12.189,12.061,12.189,600000.0
2007-01-05 18:29:00,12.145,12.157,12.02,12.157,500000.0
2007-01-05 18:30:00,12.133,12.196,12.07,12.124,750000.0
2007-01-05 18:31:00,12.109,12.164,12.079,12.13,400000.0
2007-01-05 18:32:00,12.076,12.181,12.036,12.084,550000.0
2007-01-05 18:33:00,12.128,12.135,11.994,12.028,550000.0
2007-01-05 18:34:00,12.105,12.143,11.989,12.051,550000.0
2007-01-05 18:35:00,12.095,12.132,12.031,12.064,550000.0
2007-01-05 18:36:00,12.046,12.139,11.976,12.139,850000.0
2007-01-05 18:37:00,12.049,12.134,11.99,12.048,850000.0
2007-01-05 18:38:00,12.079,12.079,11.952,12.007,450000.0
2007-01-05 18:39:00,12.037,12.074,11.978,12.047,500000.0
2007-01-05 18:40:00,12.047,12.074,11.933,12.024,400000.0
2007-01-05 18:41:00,11.99,12.088,11.953,12.044,800000.0
2007-01-05 18:42:00,12.07,12.07,11.957,11.981,700000.0
2007-01-05 18:43:00,12.035,12.104,11.951,12.076,550000.0
2007-01-05 18:44:00,12.032,12.098,11.965,12.028,900000.0
2007-01-05 18:45:00,11.934,12.091,11.934,12.091,600000.0
2007-01-05 18:46:00,11.977,12.089,11.95,12.049,700000.0
2007-01-05 18:47:00,11.946,12.07,11.941,12.034,500000.0
2007-01-05 18:48:00,12.012,12.071,11.958,11.958,350000.0
2007-01-05 18:49:00,11.989,12.041,11.937,12.036,500000.0
2007-01-05 18:50:00,11.946,12.071,11.946,12.008,550000.0
2007-01-05 18:51:00,12.053,12.102,12.001,12.006,550000.0
2007-01-05 18:52:00,12.055,12.115,11.964,12.098,550000.0
2007-01-05 18:53:00,12.035,12.055,11.963,12.053,600000.0
2007-01-05 18:54:00,12.043,12.082,11.902,11.971,400000.0
2007-01-05 18:55:00,11.992,12.132,11.992,12.132,550000.0
2007-01-05 18:56:00,12.121,12.154,12.001,12.051,500000.0
2007-01-05 18:57:00,12.139,12.139,11.986,12.085,650000.0
2007-01-05 18:58:00,12.114,12.14,12.015,12.109,550000.0
2007-01-05 18:59:00,12.061,12.137,12.061,12.109,550000.0
2007-01-05 19:00:00,12.079,12.144,12.006,12.144,450000.0
2007-01-05 19:01:00,12.127,12.182,12.062,12.147,550000.0
2007-01-05 19:02:00,12.186,12.186,12.052,12.147,650000.0
2007-01-05 19:03:00,12.171,12.171,11.998,12.118,600000.0
2007-01-05 19:04:00,12.09,12.176,12.048,12.088,550000.0
2007-01-05 19:05:00,12.118,12.118,12.005,12.005,250000.0
2007-01-05 19:06:00,12.002,12.106,11.994,12.039,700000.0
2007-01-05 19:07:00,12.093,12.147,11.986,12.147,650000.0
2007-01-05 19:08:00,12.07,12.156,12.041,12.041,400000.0
2007-01-05 19:09:00,12.001,12.149,11.98,12.075,600000.0
2007-01-05 19:10:00,12.06,12.155,12.001,12.025,500000.0
2007-01-05 19:11:00,12.005,12.14,12.005,12.105,400000.0
2007-01-05 19:12:00,12.066,12.144,12.057,12.065,550000.0
2007-01-05 19:13:00,12.074,12.156,12.02,12.137,650000.0
2007-01-05 19:14:00,12.009,12.121,12.009,12.115,550000.0
2007-01-05 19:15:00,12.048,12.16,12.048,12.085,650000.0
2007-01-05 19:16:00,12.149,12.166,12.076,12.136,500000.0
2007-01-05 19:17:00,12.154,12.154,12.048,12.055,350000.0
2007-01-05 19:18:00,12.014,12.19,12.014,12.124,550000.0
2007-01-05 19:19:00,12.144,12.179,12.047,12.161,550000.0
2007-01-05 19:20:00,12.057,12.163,12.039,12.06,400000.0
2007-01-05 19:21:00,12.146,12.146,12.046,12.124,450000.0
2007-01-05 19:22:00,12.066,12.128,11.983,12.01,650000.0
2007-01-05 19:23:00,12.099,12.11,11.975,12.003,550000.0
2007-01-05 19:24:00,12.093,12.095,11.992,12.05,350000.0
2007-01-05 19:25:00,12.077,12.133,11.98,12.121,550000.0
2007-01-05 19:26:00,11.976,12.113,11.973,12.108,450000.0
2007-01-05 19:27:00,12.017,12.085,11.948,11.962,300000.0
2007-01-05 19:28:00,12.039,12.114,12.002,12.083,300000.0
2007-01-05 19:29:00,12.086,12.118,12.002,12.021,550000.0
2007-01-05 19:30:00,12.098,12.145,11.988,11.992,700000.0
2007-01-05 19:31:00,12.083,12.083,11.944,11.99,500000.0
2007-01-05 19:32:00,12.02,12.112,11.978,11.986,450000.0
2007-01-05 19:33:00,12.014,12.076,11.942,11.944,450000.0
2007-01-05 19:34:00,12.054,12.073,11.967,11.967,400000.0
2007-01-05 19:35:00,12.016,12.06,11.963,11.963,450000.0
2007-01-05 19:36:00,11.998,12.043,11.933,11.953,450000.0
2007-01-05 19:37:00,12.04,12.071,11.962,11.962,450000.0
2007-01-05 19:38:00,11.969,12.089,11.969,12.014,550000.0
2007-01-05 19:39:00,11.986,12.123,11.983,12.053,550000.0
2007-01-05 19:40:00,11.991,12.099,11.953,12.029,400000.0
2007-01-05 19:41:00,12.011,12.072,11.93,12.072,550000.0
2007-01-05 19:42:00,12.061,12.061,11.958,11.999,350000.0
2007-01-05 19:43:00,11.981,12.075,11.925,11.944,450000.0
2007-01-05 19:44:00,12.007,12.065,11.935,12.065,400000.0
2007-01-05 19:45:00,11.968,12.107,11.937,12.0,400000.0
2007-01-05 19:46:00,11.982,12.055,11.918,11.988,550000.0
2007-01-05 19:47:00,12.045,12.097,11.969,12.031,450000.0
2007-01-05 19:48:00,12.069,12.069,11.939,11.959,350000.0
2007-01-05 19:49:00,12.02,12.058,11.974,11.991,300000.0
2007-01-05 19:50:00,11.965,12.073,11.945,11.945,550000.0
2007-01-05 19:51:00,12.05,12.112,11.995,12.098,550000.0
2007-01-05 19:52:00,12.063,12.121,12.0,12.028,650000.0
2007-01-05 19:53:00,11.967,12.03,11.967,12.03,400000.0
2007-01-05 19:54:00,11.999,12.094,11.97,11.998,400000.0
2007-01-05 19:55:00,11.968,12.097,11.968,12.008,550000.0
2007-01-05 19:56:00,11.986,12.097,11.942,12.019,550000.0
2007-01-05 19:57:00,12.005,12.151,12.001,12.052,450000.0
2007-01-05 19:58:00,12.114,12.125,12.006,12.107,400000.0
2007-01-05 19:59:00,12.011,12.123,12.002,12.123,450000.0
2007-01-05 20:00:00,12.088,12.091,11.98,12.035,500000.0
2007-01-05 20:01:00,11.96,12.095,11.96,12.08,450000.0
2007-01-05 20:02:00,12.035,12.078,11.971,12.056,400000.0
2007-01-05 20:03:00,12.083,12.083,11.942,11.969,350000.0
2007-01-05 20:04:00,12.11,12.11,11.996,12.077,550000.0
2007-01-05 20:05:00,12.099,12.125,11.979,12.108,550000.0
2007-01-05 20:06:00,12.081,12.098,12.001,12.089,500000.0
2007-01-05 20:07:00,12.09,12.13,12.048,12.095,350000.0
2007-01-05 20:08:00,12.147,12.148,12.001,12.112,550000.0
2007-01-05 20:09:00,12.083,12.119,12.01,12.052,450000.0
2007-01-05 20:10:00,12.02,12.121,12.002,12.026,450000.0
2007-01-05 20:11:00,12.149,12.15,12.088,12.113,350000.0
2007-01-05 20:12:00,12.022,12.126,11.977,12.032,450000.0
2007-01-05 20:13:00,12.029,12.105,12.029,12.079,250000.0
2007-01-05 20:14:00,12.083,12.113,11.966,11.989,450000.0
2007-01-05 20:15:00,12.032,12.149,12.014,12.014,350000.0
2007-01-05 20:16:00,12.039,12.104,12.017,12.04,500000.0
2007-01-05 20:17:00,12.122,12.182,12.041,12.167,550000.0
2007-01-05 20:18:00,12.125,12.141,12.045,12.045,400000.0
2007-01-05 20:19:00,12.095,12.148,12.025,12.054,400000.0
2007-01-05 20:20:00,12.146,12.146,12.003,12.105,550000.0
2007-01-05 20:21:00,12.159,12.171,12.067,12.122,400000.0
2007-01-05 20:22:00,12.151,12.151,12.004,12.037,400000.0
2007-01-05 20:23:00,12.02,12.151,12.02,12.124,400000.0
2007-01-05 20:24:00,12.135,12.168,12.03,12.139,450000.0
2007-01-05 20:25:00,12.004,12.143,12.004,12.039,550000.0
2007-01-05 20:26:00,12.071,12.12,12.018,12.112,500000.0
2007-01-05 20:27:00,12.016,12.113,12.016,12.071,450000.0
2007-01-05 20:28:00,12.03,12.111,11.977,12.111,650000.0
2007-01-05 20:29:00,12.024,12.14,11.966,12.108,350000.0
2007-01-05 20:30:00,12.091,12.126,12.041,12.126,400000.0
2007-01-05 20:31:00,12.077,12.119,12.0,12.007,250000.0
2007-01-05 20:32:00,12.053,12.076,12.008,12.058,350000.0
2007-01-05 20:33:00,12.015,12.125,11.99,12.025,500000.0
2007-01-05 20:34:00,12.049,12.096,12.003,12.05,350000.0
2007-01-05 20:35:00,12.04,12.129,12.024,12.041,250000.0
2007-01-05 20:36:00,12.111,12.134,11.995,12.121,400000.0
2007-01-05 20:37:00,12.103,12.109,12.051,12.109,300000.0
2007-01-05 20:38:00,12.108,12.108,11.981,11.981,400000.0
2007-01-05 20:39:00,12.0,12.124,12.0,12.124,350000.0
2007-01-05 20:40:00,12.026,12.045,11.982,12.045,300000.0
2007-01-05 20:41:00,12.074,12.094,11.978,12.09,350000.0
2007-01-05 20:42:00,12.111,12.16,12.042,12.042,400000.0
2007-01-05 20:43:00,12.065,12.143,12.037,12.143,350000.0
2007-01-05 20:44:00,12.037,12.14,12.022,12.098,250000.0
2007-01-05 20:45:00,12.112,12.145,12.036,12.036,500000.0
2007-01-05 20:46:00,12.118,12.164,12.031,12.125,500000.0
2007-01-05 20:47:00,12.102,12.119,12.072,12.072,350000.0
2007-01-05 20:48:00,12.075,12.132,12.003,12.132,450000.0
2007-01-05 20:49:00,12.032,12.167,12.032,12.071,400000.0
2007-01-05 20:50:00,12.07,12.09,11.982,12.09,250000.0
2007-01-05 20:51:00,12.149,12.151,12.061,12.089,300000.0
2007-01-05 20:52:00,12.074,12.12,11.991,11.991,250000.0
2007-01-05 20:53:00,12.1,12.1,11.966,11.966,250000.0
2007-01-05 20:54:00,12.113,12.143,12.022,12.022,450000.0
2007-01-05 20:55:00,11.956,12.114,11.956,12.114,350000.0
2007-01-05 20:56:00,12.032,12.067,12.032,12.067,100000.0
2007-01-05 20:57:00,12.074,12.138,11.972,12.044,300000.0
2007-01-05 20:58:00,12.074,12.093,12.056,12.083,400000.0
2007-01-05 20:59:00,12.049,12.165,12.049,12.085,500000.0
2007-01-05 21:00:00,11.983,12.102,11.983,12.05,300000.0
2007-01-05 21:01:00,12.007,12.087,11.994,12.018,350000.0
2007-01-05 21:02:00,12.01,12.065,12.01,12.065,150000.0
2007-01-05 21:03:00,12.064,12.109,12.041,12.071,350000.0
2007-01-05 21:04:00,12.126,12.126,12.028,12.112,250000.0
2007-01-05 21:05:00,12.13,12.13,12.051,12.051,150000.0
2007-01-05 21:06:00,12.123,12.123,11.994,12.064,450000.0
2007-01-05 21:07:00,12.111,12.131,12.046,12.121,300000.0
2007-01-05 21:08:00,12.115,12.154,12.044,12.114,300000.0
2007-01-05 21:09:00,12.091,12.129,12.044,12.129,400000.0
2007-01-05 21:10:00,12.029,12.143,12.029,12.086,500000.0
2007-01-05 21:11:00,12.042,12.107,12.003,12.099,300000.0
2007-01-05 21:12:00,12.084,12.166,12.084,12.105,350000.0
2007-01-05 21:13:00,12.065,12.065,12.022,12.054,300000.0
2007-01-05 21:14:00,12.029,12.128,11.985,11.985,550000.0
2007-01-05 21:15:00,12.041,12.114,11.997,12.046,350000.0
2007-01-05 21:16:00,12.101,12.157,12.037,12.099,500000.0
2007-01-05 21:17:00,12.101,12.12,11.998,12.068,450000.0
2007-01-05 21:18:00,12.014,12.206,12.014,12.047,700000.0
2007-01-05 21:19:00,11.998,12.141,11.998,12.138,550000.0
2007-01-05 21:20:00,12.102,12.139,12.057,12.139,200000.0
2007-01-05 21:21:00,12.07,12.149,12.037,12.118,550000.0
2007-01-05 21:22:00,12.146,12.155,12.064,12.109,350000.0
2007-01-05 21:23:00,12.056,12.17,12.056,12.152,350000.0
2007-01-05 21:25:00,12.178,12.218,12.055,12.156,450000.0
2007-01-05 21:26:00,12.094,12.215,12.094,12.163,200000.0
2007-01-05 21:28:00,12.08,12.173,12.039,12.053,500000.0
2007-01-05 21:29:00,12.111,12.131,12.01,12.097,350000.0
2007-01-05 21:30:00,12.116,12.144,12.03,12.123,550000.0
2007-01-05 21:31:00,12.061,12.14,11.982,12.139,400000.0
2007-01-05 21:32:00,12.049,12.185,12.035,12.124,650000.0
2007-01-05 21:33:00,12.15,12.17,12.044,12.076,250000.0
2007-01-05 21:34:00,12.081,12.144,12.034,12.144,400000.0
2007-01-05 21:35:00,12.136,12.193,12.065,12.095,500000.0
2007-01-05 21:36:00,12.064,12.163,12.059,12.13,400000.0
2007-01-05 21:37:00,12.037,12.15,12.037,12.133,350000.0
2007-01-05 21:38:00,12.085,12.244,12.085,12.16,400000.0
2007-01-05 21:39:00,12.046,12.145,12.046,12.104,250000.0
2007-01-05 21:40:00,12.055,12.132,12.055,12.132,150000.0
2007-01-05 21:41:00,12.127,12.169,12.076,12.096,400000.0
2007-01-05 21:43:00,12.057,12.172,12.012,12.081,350000.0
2007-01-05 21:44:00,12.13,12.13,12.014,12.022,350000.0
2007-01-05 21:46:00,12.111,12.184,12.067,12.102,550000.0
2007-01-05 21:47:00,12.129,12.187,12.086,12.132,450000.0
2007-01-05 21:48:00,12.134,12.139,12.03,12.03,300000.0
2007-01-05 21:49:00,12.085,12.129,12.031,12.129,350000.0
2007-01-05 21:50:00,12.12,12.199,12.08,12.092,400000.0
2007-01-05 21:51:00,12.086,12.159,12.037,12.134,250000.0
2007-01-05 21:52:00,12.095,12.174,12.037,12.138,350000.0
2007-01-05 21:53:00,12.143,12.181,12.027,12.181,350000.0
2007-01-05 21:54:00,12.151,12.188,12.047,12.159,550000.0
2007-01-05 21:56:00,12.044,12.12,12.028,12.117,250000.0
2007-01-05 22:02:00,12.157,12.157,12.073,12.105,200000.0
2007-01-05 22:04:00,12.137,12.185,12.085,12.185,400000.0
2007-01-05 22:06:00,12.149,12.154,12.087,12.104,400000.0
2007-01-05 22:07:00,12.148,12.197,12.071,12.195,550000.0
2007-01-05 22:08:00,12.197,12.205,12.06,12.135,900000.0
2007-01-05 22:09:00,12.106,12.193,12.058,12.193,500000.0
2007-01-05 22:10:00,12.118,12.205,12.086,12.086,700000.0
2007-01-05 22:12:00,12.069,12.211,12.069,12.123,600000.0
2007-01-05 22:21:00,12.177,12.177,12.091,12.125,200000.0
2007-01-05 22:24:00,12.17,12.17,12.046,12.118,300000.0
2007-01-05 22:25:00,12.186,12.186,12.116,12.163,350000.0
2007-01-05 22:26:00,12.08,12.198,12.022,12.13,400000.0
2007-01-05 22:27:00,12.132,12.16,12.045,12.099,350000.0
2007-01-05 22:28:00,12.058,12.16,12.019,12.019,550000.0
2007-01-05 22:29:00,12.122,12.195,12.081,12.097,950000.0
2007-01-05 22:30:00,12.096,12.183,12.081,12.137,450000.0
2007-01-05 22:32:00,12.044,12.136,12.041,12.121,650000.0
2007-01-05 22:33:00,12.06,12.179,12.06,12.143,500000.0
2007-01-05 22:34:00,12.014,12.146,12.014,12.146,250000.0
2007-01-05 22:35:00,12.027,12.146,12.027,12.086,450000.0
2007-01-05 22:37:00,12.114,12.161,12.06,12.129,400000.0
2007-01-05 22:39:00,12.056,12.157,12.056,12.137,450000.0
2007-01-05 22:40:00,12.047,12.131,12.047,12.086,550000.0
2007-01-05 22:44:00,12.141,12.156,12.057,12.156,350000.0
2007-01-05 22:45:00,12.09,12.163,12.09,12.146,500000.0
2007-01-05 22:47:00,12.068,12.15,12.046,12.149,450000.0
2007-01-05 22:52:00,12.07,12.205,12.054,12.101,700000.0
2007-01-05 22:53:00,12.131,12.142,12.021,12.053,650000.0
2007-01-05 22:54:00,12.126,12.146,12.055,12.141,650000.0
2007-01-05 22:55:00,12.134,12.183,12.068,12.072,500000.0
2007-01-05 22:57:00,12.126,12.174,12.08,12.136,500000.0
2007-01-05 22:58:00,12.139,12.183,12.139,12.182,200000.0
2007-01-05 23:00:00,12.125,12.16,12.073,12.16,450000.0
2007-01-05 23:01:00,12.085,12.21,12.059,12.203,400000.0
2007-01-05 23:02:00,12.074,12.166,12.047,12.139,550000.0
2007-01-05 23:03:00,12.09,12.193,12.09,12.106,650000.0
2007-01-05 23:04:00,12.173,12.173,12.015,12.104,700000.0
2007-01-05 23:05:00,12.137,12.182,12.065,12.099,700000.0
2007-01-05 23:06:00,12.164,12.203,12.088,12.124,700000.0
2007-01-05 23:07:00,12.141,12.185,12.076,12.157,350000.0
2007-01-05 23:08:00,12.19,12.193,12.069,12.144,750000.0
2007-01-05 23:09:00,12.146,12.169,12.092,12.167,400000.0
2007-01-05 23:10:00,12.178,12.189,12.072,12.158,350000.0
2007-01-05 23:11:00,12.134,12.172,12.065,12.076,350000.0
2007-01-05 23:12:00,12.194,12.194,12.089,12.169,450000.0
2007-01-05 23:14:00,12.155,12.185,12.042,12.185,700000.0
2007-01-05 23:17:00,12.17,12.203,12.071,12.18,850000.0
2007-01-05 23:18:00,12.075,12.179,12.062,12.167,350000.0
2007-01-05 23:19:00,12.068,12.217,12.068,12.144,500000.0
2007-01-05 23:21:00,12.13,12.177,12.053,12.141,700000.0
2007-01-05 23:22:00,12.08,12.16,12.05,12.157,400000.0
2007-01-05 23:23:00,12.074,12.203,12.074,12.139,450000.0
2007-01-05 23:25:00,12.155,12.192,12.106,12.171,400000.0
2007-01-05 23:26:00,12.114,12.151,12.063,12.066,400000.0
2007-01-05 23:27:00,12.195,12.195,12.119,12.162,400000.0
2007-01-05 23:28:00,12.139,12.139,12.135,12.135,100000.0
2007-01-05 23:31:00,12.157,12.157,12.078,12.112,200000.0
2007-01-05 23:33:00,12.214,12.214,12.173,12.173,300000.0
2007-01-05 23:35:00,12.167,12.167,12.067,12.105,200000.0
2007-01-05 23:40:00,12.129,12.192,12.124,12.136,450000.0
2007-01-05 23:41:00,12.166,12.19,12.082,12.15,450000.0
2007-01-05 23:45:00,12.175,12.197,12.103,12.103,150000.0
2007-01-05 23:46:00,12.15,12.15,12.059,12.106,250000.0
2007-01-05 23:47:00,12.189,12.189,12.063,12.076,350000.0
2007-01-05 23:48:00,12.136,12.163,12.072,12.149,450000.0
2007-01-05 23:51:00,12.155,12.155,12.063,12.099,200000.0
2007-01-05 23:53:00,12.067,12.152,12.049,12.091,400000.0
2007-01-05 23:54:00,12.143,12.171,12.043,12.043,350000.0
2007-01-05 23:55:00,12.08,12.161,12.079,12.145,350000.0
2007-01-05 23:56:00,12.123,12.207,12.088,12.165,450000.0
2007-01-05 23:57:00,12.132,12.164,12.053,12.131,350000.0
2007-01-05 23:58:00,12.111,12.161,12.079,12.149,400000.0
2007-01-05 23:59:00,12.08,12.152,12.036,12.123,300000.0
2007-01-08 00:00:00,12.083,12.158,12.064,12.064,300000.0
2007-01-08 00:08:00,12.115,12.115,12.015,12.055,200000.0
2007-01-08 00:11:00,12.101,12.103,12.101,12.103,100000.0
2007-01-08 00:14:00,12.057,12.134,12.024,12.03,300000.0
2007-01-08 00:20:00,12.107,12.107,12.006,12.045,200000.0
2007-01-08 00:29:00,12.158,12.158,12.083,12.083,300000.0
2007-01-08 00:33:00,12.125,12.125,12.041,12.074,200000.0
2007-01-08 00:38:00,12.109,12.122,12.109,12.122,100000.0
2007-01-08 00:41:00,12.104,12.104,12.005,12.044,200000.0
2007-01-08 00:44:00,12.116,12.116,12.032,12.065,200000.0
2007-01-08 00:51:00,12.126,12.126,12.042,12.075,200000.0
2007-01-08 00:52:00,12.047,12.047,12.027,12.027,100000.0
2007-01-08 00:53:00,12.044,12.142,12.044,12.114,300000.0
2007-01-08 00:59:00,12.112,12.15,12.04,12.075,350000.0
2007-01-08 01:00:00,12.099,12.108,12.058,12.086,250000.0
2007-01-08 01:03:00,12.09,12.09,11.986,12.024,200000.0
2007-01-08 01:05:00,12.098,12.153,12.013,12.055,500000.0
2007-01-08 01:06:00,12.108,12.112,12.038,12.101,300000.0
2007-01-08 01:08:00,12.088,12.102,12.079,12.102,200000.0
2007-01-08 01:09:00,12.069,12.105,12.069,12.105,200000.0
2007-01-08 01:14:00,12.105,12.105,12.013,12.049,200000.0
2007-01-08 01:17:00,12.117,12.117,12.038,12.072,200000.0
2007-01-08 01:22:00,12.11,12.11,12.005,12.045,200000.0
2007-01-08 01:32:00,12.005,12.115,12.004,12.06,350000.0
2007-01-08 01:33:00,12.148,12.151,12.025,12.101,600000.0
2007-01-08 01:35:00,12.108,12.108,12.023,12.093,550000.0
2007-01-08 01:42:00,12.01,12.15,12.01,12.032,400000.0
2007-01-08 01:44:00,12.103,12.103,12.004,12.043,200000.0
2007-01-08 01:46:00,12.002,12.115,12.002,12.091,250000.0
2007-01-08 01:47:00,12.116,12.15,12.04,12.15,250000.0
2007-01-08 01:49:00,12.143,12.143,11.994,12.095,450000.0
2007-01-08 01:53:00,12.094,12.094,11.994,12.033,200000.0
2007-01-08 01:55:00,12.104,12.104,12.003,12.039,300000.0
2007-01-08 01:56:00,12.137,12.137,12.046,12.047,300000.0
2007-01-08 01:57:00,12.024,12.149,12.024,12.149,450000.0
2007-01-08 02:01:00,12.051,12.127,12.021,12.088,500000.0
2007-01-08 02:03:00,12.037,12.162,12.037,12.162,100000.0
2007-01-08 02:10:00,12.124,12.124,12.024,12.063,200000.0
2007-01-08 02:12:00,12.137,12.137,12.053,12.085,200000.0
2007-01-08 02:13:00,12.084,12.084,12.051,12.051,100000.0
2007-01-08 02:18:00,12.157,12.157,12.044,12.118,300000.0
2007-01-08 02:19:00,12.079,12.173,12.049,12.049,400000.0
2007-01-08 02:20:00,12.096,12.141,11.98,11.98,300000.0
2007-01-08 02:21:00,12.018,12.137,12.018,12.137,150000.0
2007-01-08 02:22:00,12.09,12.152,12.066,12.152,300000.0
2007-01-08 02:28:00,12.03,12.149,12.012,12.149,350000.0
2007-01-08 02:39:00,12.12,12.12,12.048,12.048,100000.0
2007-01-08 02:41:00,12.139,12.139,12.041,12.041,100000.0
2007-01-08 02:42:00,12.08,12.134,12.034,12.034,200000.0
2007-01-08 02:43:00,12.11,12.122,12.017,12.059,500000.0
2007-01-08 02:44:00,12.117,12.158,12.111,12.135,200000.0
2007-01-08 02:45:00,12.16,12.16,12.143,12.143,100000.0
2007-01-08 02:55:00,12.074,12.128,12.074,12.123,150000.0
2007-01-08 03:00:00,12.164,12.164,12.139,12.139,100000.0
2007-01-08 03:03:00,12.104,12.104,11.999,12.041,300000.0
2007-01-08 03:04:00,12.023,12.125,12.023,12.125,100000.0
2007-01-08 03:09:00,12.039,12.095,12.039,12.095,400000.0
2007-01-08 03:10:00,12.044,12.044,12.044,12.044,50000.0
2007-01-08 03:11:00,12.118,12.141,12.056,12.105,500000.0
2007-01-08 03:13:00,12.036,12.141,12.026,12.093,550000.0
2007-01-08 03:14:00,12.039,12.149,12.03,12.106,500000.0
2007-01-08 03:15:00,12.028,12.125,12.002,12.096,850000.0
2007-01-08 03:18:00,12.109,12.109,12.086,12.086,100000.0
2007-01-08 03:19:00,12.094,12.145,12.025,12.025,500000.0
2007-01-08 03:20:00,12.117,12.118,11.994,11.994,550000.0
2007-01-08 03:30:00,12.114,12.136,12.024,12.13,400000.0
2007-01-08 03:31:00,12.117,12.121,11.995,12.09,500000.0
2007-01-08 03:32:00,12.113,12.19,12.058,12.153,550000.0
2007-01-08 03:33:00,12.051,12.152,12.048,12.072,750000.0
2007-01-08 03:34:00,12.025,12.184,12.025,12.04,600000.0
2007-01-08 03:35:00,12.073,12.158,12.011,12.032,700000.0
2007-01-08 03:36:00,12.042,12.118,12.042,12.098,400000.0
2007-01-08 03:37:00,12.084,12.121,12.012,12.11,400000.0
2007-01-08 03:38:00,12.017,12.132,12.017,12.055,250000.0
2007-01-08 03:39:00,12.096,12.13,12.015,12.109,300000.0
2007-01-08 03:40:00,12.047,12.114,12.045,12.084,400000.0
2007-01-08 03:44:00,12.022,12.105,12.013,12.074,400000.0
2007-01-08 03:45:00,12.079,12.13,12.049,12.101,300000.0
2007-01-08 03:47:00,12.051,12.18,12.051,12.103,300000.0
2007-01-08 03:48:00,12.138,12.147,12.012,12.012,450000.0
2007-01-08 03:49:00,12.079,12.129,12.015,12.101,500000.0
2007-01-08 03:50:00,12.027,12.132,12.027,12.037,350000.0
2007-01-08 03:51:00,12.122,12.133,12.039,12.114,500000.0
2007-01-08 03:52:00,12.026,12.167,12.026,12.06,300000.0
2007-01-08 03:53:00,12.049,12.103,12.027,12.027,450000.0
2007-01-08 03:54:00,12.126,12.133,12.051,12.094,250000.0
2007-01-08 03:55:00,12.115,12.115,12.008,12.008,100000.0
2007-01-08 03:56:00,12.092,12.124,12.005,12.094,350000.0
2007-01-08 03:57:00,12.035,12.113,12.016,12.035,250000.0
2007-01-08 03:58:00,12.095,12.099,11.986,12.099,800000.0
2007-01-08 04:00:00,12.115,12.115,12.03,12.057,350000.0
2007-01-08 04:01:00,12.066,12.066,12.044,12.058,200000.0
2007-01-08 04:06:00,12.091,12.107,11.992,12.063,600000.0
2007-01-08 04:07:00,12.098,12.157,12.009,12.099,500000.0
2007-01-08 04:08:00,12.094,12.109,11.996,12.073,800000.0
2007-01-08 04:09:00,12.08,12.13,12.005,12.093,450000.0
2007-01-08 04:10:00,12.103,12.103,11.991,12.083,250000.0
2007-01-08 04:11:00,12.091,12.114,12.02,12.107,450000.0
2007-01-08 04:12:00,12.065,12.118,12.006,12.009,400000.0
2007-01-08 04:14:00,12.003,12.124,12.003,12.123,200000.0
2007-01-08 04:15:00,12.063,12.102,12.002,12.07,300000.0
2007-01-08 04:16:00,12.118,12.126,12.039,12.126,150000.0
2007-01-08 04:17:00,12.07,12.096,12.028,12.063,250000.0
2007-01-08 04:18:00,12.045,12.058,12.045,12.058,200000.0
2007-01-08 04:19:00,12.077,12.116,11.998,12.053,300000.0
2007-01-08 04:20:00,12.083,12.143,12.038,12.047,300000.0
2007-01-08 04:21:00,12.135,12.135,12.031,12.115,300000.0
2007-01-08 04:22:00,11.999,12.103,11.999,12.103,150000.0
2007-01-08 04:23:00,12.087,12.087,12.01,12.036,350000.0
2007-01-08 04:24:00,12.018,12.043,11.996,12.043,150000.0
2007-01-08 04:25:00,12.097,12.097,12.036,12.036,250000.0
2007-01-08 04:29:00,12.05,12.067,11.994,12.062,350000.0
2007-01-08 04:30:00,12.098,12.098,11.987,12.061,150000.0
2007-01-08 04:31:00,11.981,12.051,11.981,12.051,150000.0
2007-01-08 04:32:00,11.979,12.084,11.979,12.084,100000.0
2007-01-08 04:34:00,12.057,12.057,11.987,12.02,300000.0
2007-01-08 04:35:00,11.973,12.105,11.973,12.093,150000.0
2007-01-08 04:36:00,12.031,12.068,11.987,12.062,450000.0
2007-01-08 04:38:00,12.049,12.049,11.964,11.972,300000.0
2007-01-08 04:39:00,12.004,12.077,11.989,12.077,450000.0
2007-01-08 04:41:00,12.071,12.071,11.962,11.998,200000.0
2007-01-08 04:42:00,11.978,11.981,11.978,11.981,100000.0
2007-01-08 04:43:00,11.985,12.068,11.984,12.054,300000.0
2007-01-08 04:46:00,12.097,12.111,11.964,12.111,250000.0
2007-01-08 04:48:00,12.074,12.074,11.961,12.001,350000.0
2007-01-08 04:50:00,12.01,12.058,11.959,12.04,300000.0
2007-01-08 04:51:00,12.058,12.08,11.951,12.001,350000.0
2007-01-08 04:52:00,12.025,12.064,11.95,12.042,350000.0
2007-01-08 05:00:00,12.015,12.088,11.986,12.059,350000.0
2007-01-08 05:01:00,12.047,12.064,12.047,12.064,100000.0
2007-01-08 05:03:00,12.095,12.095,11.966,12.021,500000.0
2007-01-08 05:04:00,11.974,12.089,11.974,12.064,300000.0
2007-01-08 05:05:00,11.973,12.096,11.971,12.077,350000.0
2007-01-08 05:06:00,12.047,12.093,11.957,12.091,300000.0
2007-01-08 05:07:00,12.051,12.06,12.051,12.056,150000.0
2007-01-08 05:08:00,11.947,12.057,11.947,12.057,400000.0
2007-01-08 05:09:00,12.095,12.103,12.002,12.054,600000.0
2007-01-08 05:12:00,11.953,12.092,11.953,12.025,300000.0
2007-01-08 05:14:00,12.037,12.093,11.953,12.086,600000.0
2007-01-08 05:15:00,12.025,12.096,11.968,12.096,350000.0
2007-01-08 05:16:00,12.028,12.117,11.989,12.015,250000.0
2007-01-08 05:19:00,12.043,12.102,12.011,12.102,150000.0
2007-01-08 05:20:00,11.992,12.12,11.992,12.12,250000.0
2007-01-08 05:21:00,12.078,12.078,11.99,12.036,400000.0
2007-01-08 05:22:00,12.078,12.109,11.992,12.043,550000.0
2007-01-08 05:23:00,11.997,12.052,11.997,12.052,150000.0
2007-01-08 05:25:00,12.094,12.117,11.977,12.1,400000.0
2007-01-08 05:26:00,12.112,12.112,12.013,12.065,200000.0
2007-01-08 05:28:00,12.05,12.109,12.027,12.071,350000.0
2007-01-08 05:29:00,12.029,12.112,12.014,12.112,300000.0
2007-01-08 05:32:00,12.098,12.098,11.956,12.05,250000.0
2007-01-08 05:33:00,12.091,12.094,12.0,12.094,400000.0
2007-01-08 05:34:00,12.122,12.122,11.955,12.055,600000.0
2007-01-08 05:35:00,12.041,12.098,11.99,12.054,350000.0
2007-01-08 05:37:00,12.018,12.1,11.967,12.002,350000.0
2007-01-08 05:42:00,12.059,12.103,11.974,11.974,550000.0
2007-01-08 05:49:00,11.944,12.079,11.944,12.052,450000.0
2007-01-08 05:50:00,12.086,12.094,11.987,12.077,650000.0
2007-01-08 05:52:00,12.048,12.062,11.936,12.045,450000.0
2007-01-08 05:54:00,12.008,12.044,12.0,12.017,300000.0
2007-01-08 05:58:00,12.055,12.099,11.982,12.032,500000.0
2007-01-08 05:59:00,12.074,12.099,12.009,12.05,550000.0
2007-01-08 06:00:00,12.043,12.101,11.968,11.968,550000.0
2007-01-08 06:01:00,12.016,12.068,11.971,12.021,250000.0
2007-01-08 06:02:00,12.079,12.128,12.019,12.019,250000.0
2007-01-08 06:04:00,12.079,12.125,11.968,12.026,650000.0
2007-01-08 06:05:00,12.115,12.124,11.98,12.117,350000.0
2007-01-08 06:06:00,12.029,12.11,11.974,12.11,550000.0
2007-01-08 06:07:00,11.985,12.118,11.985,12.084,350000.0
2007-01-08 06:08:00,12.088,12.091,11.983,12.076,650000.0
2007-01-08 06:09:00,12.088,12.121,12.005,12.121,350000.0
2007-01-08 06:10:00,12.096,12.125,11.997,12.085,500000.0
2007-01-08 06:11:00,12.062,12.144,12.026,12.121,400000.0
2007-01-08 06:12:00,12.117,12.117,12.009,12.113,350000.0
2007-01-08 06:19:00,11.996,12.126,11.996,12.062,350000.0
2007-01-08 06:20:00,12.128,12.144,12.021,12.021,250000.0
2007-01-08 06:21:00,12.039,12.142,11.978,12.041,500000.0
2007-01-08 06:22:00,11.975,12.057,11.975,12.057,150000.0
2007-01-08 06:24:00,12.099,12.099,12.089,12.089,100000.0
2007-01-08 06:25:00,12.06,12.069,11.974,11.974,250000.0
2007-01-08 06:27:00,12.092,12.108,11.974,12.069,400000.0
2007-01-08 06:28:00,11.989,12.079,11.945,11.981,350000.0
2007-01-08 06:29:00,12.032,12.098,12.005,12.098,250000.0
2007-01-08 06:30:00,12.051,12.078,12.037,12.073,400000.0
2007-01-08 06:31:00,12.041,12.113,12.014,12.02,600000.0
2007-01-08 06:33:00,12.02,12.154,12.017,12.101,500000.0
2007-01-08 06:34:00,12.044,12.114,11.979,12.043,500000.0
2007-01-08 06:35:00,12.067,12.113,12.006,12.101,350000.0
2007-01-08 06:36:00,12.082,12.082,11.983,11.983,100000.0
2007-01-08 06:39:00,12.087,12.087,11.986,12.025,200000.0
2007-01-08 06:41:00,12.124,12.124,12.073,12.077,300000.0
2007-01-08 06:42:00,12.081,12.086,12.044,12.086,300000.0
2007-01-08 06:44:00,12.087,12.094,12.041,12.054,200000.0
2007-01-08 06:47:00,12.119,12.125,11.995,12.116,600000.0
2007-01-08 06:48:00,12.01,12.124,12.0,12.024,500000.0
2007-01-08 06:52:00,12.029,12.117,12.029,12.094,300000.0
2007-01-08 06:53:00,12.044,12.122,12.023,12.023,450000.0
2007-01-08 06:54:00,12.116,12.116,12.053,12.071,300000.0
2007-01-08 06:56:00,11.985,12.106,11.965,12.008,400000.0
2007-01-08 06:57:00,12.095,12.124,12.032,12.074,250000.0
2007-01-08 06:58:00,12.013,12.164,12.013,12.094,500000.0
2007-01-08 07:00:00,12.066,12.105,11.981,12.013,450000.0
2007-01-08 07:02:00,12.066,12.073,11.961,11.962,450000.0
2007-01-08 07:08:00,11.975,12.102,11.975,12.056,400000.0
2007-01-08 07:09:00,12.03,12.104,12.007,12.104,450000.0
2007-01-08 07:11:00,12.077,12.077,11.994,12.025,200000.0
2007-01-08 07:17:00,12.016,12.084,11.983,12.07,400000.0
2007-01-08 07:19:00,12.071,12.071,11.984,11.984,200000.0
2007-01-08 07:20:00,12.07,12.096,11.979,12.096,400000.0
2007-01-08 07:21:00,12.065,12.092,12.002,12.024,250000.0
2007-01-08 07:22:00,12.069,12.101,12.025,12.025,300000.0
2007-01-08 07:23:00,12.094,12.113,12.073,12.079,250000.0
2007-01-08 07:24:00,12.094,12.14,12.042,12.099,300000.0
2007-01-08 07:28:00,12.053,12.1,12.023,12.1,200000.0
2007-01-08 07:29:00,12.034,12.101,11.994,12.006,300000.0
2007-01-08 07:30:00,12.083,12.111,12.006,12.028,400000.0
2007-01-08 07:31:00,12.073,12.087,12.073,12.087,100000.0
2007-01-08 07:33:00,12.08,12.093,11.982,11.982,350000.0
2007-01-08 07:35:00,12.067,12.093,11.995,12.093,250000.0
2007-01-08 07:36:00,12.022,12.108,12.017,12.033,500000.0
2007-01-08 07:37:00,11.954,12.104,11.954,12.053,450000.0
2007-01-08 07:38:00,12.068,12.068,11.985,12.046,400000.0
2007-01-08 07:40:00,12.035,12.073,11.963,12.062,450000.0
2007-01-08 07:42:00,12.097,12.097,11.996,11.999,350000.0
2007-01-08 07:43:00,11.988,12.115,11.977,12.078,450000.0
2007-01-08 07:44:00,12.096,12.137,12.024,12.052,300000.0
2007-01-08 07:47:00,12.096,12.096,12.011,12.092,150000.0
2007-01-08 07:50:00,12.017,12.095,12.017,12.095,100000.0
2007-01-08 07:52:00,12.082,12.082,11.935,12.034,350000.0
2007-01-08 07:53:00,11.991,12.101,11.991,12.07,300000.0
2007-01-08 07:54:00,12.063,12.095,11.975,12.008,350000.0
2007-01-08 07:55:00,12.072,12.081,12.018,12.037,200000.0
2007-01-08 07:56:00,12.112,12.112,12.007,12.007,250000.0
2007-01-08 07:57:00,12.002,12.044,12.002,12.044,150000.0
2007-01-08 07:59:00,12.012,12.012,11.998,11.998,100000.0
2007-01-08 08:01:00,12.014,12.105,11.944,11.944,350000.0
2007-01-08 08:06:00,11.994,12.065,11.949,11.993,400000.0
2007-01-08 08:09:00,12.005,12.071,11.965,11.996,500000.0
2007-01-08 08:11:00,12.063,12.063,11.959,12.048,300000.0
2007-01-08 08:12:00,12.02,12.06,11.942,11.97,350000.0
2007-01-08 08:13:00,12.086,12.1,12.0,12.003,400000.0
2007-01-08 08:14:00,11.973,12.092,11.969,12.047,400000.0
2007-01-08 08:15:00,11.959,12.083,11.959,12.083,250000.0
2007-01-08 08:16:00,12.01,12.122,11.968,12.06,500000.0
2007-01-08 08:17:00,11.973,12.068,11.973,12.058,650000.0
2007-01-08 08:20:00,12.092,12.092,11.957,12.043,550000.0
2007-01-08 08:21:00,11.986,12.1,11.957,12.013,550000.0
2007-01-08 08:22:00,11.935,12.021,11.92,11.942,350000.0
2007-01-08 08:23:00,11.935,12.049,11.935,12.049,300000.0
2007-01-08 08:24:00,12.076,12.076,11.943,11.999,450000.0
2007-01-08 08:25:00,11.959,12.078,11.959,12.068,350000.0
2007-01-08 08:26:00,12.077,12.077,11.957,12.061,500000.0
2007-01-08 08:28:00,12.081,12.1,11.994,12.062,450000.0
2007-01-08 08:29:00,11.985,12.081,11.969,12.068,400000.0
2007-01-08 08:30:00,12.049,12.07,11.972,12.021,400000.0
2007-01-08 08:31:00,11.971,12.042,11.97,11.997,400000.0
2007-01-08 08:32:00,12.087,12.087,12.041,12.041,100000.0
2007-01-08 08:36:00,12.045,12.052,11.931,11.976,500000.0
2007-01-08 08:37:00,12.035,12.077,11.976,12.04,400000.0
2007-01-08 08:39:00,12.085,12.085,11.932,11.932,350000.0
2007-01-08 08:40:00,12.02,12.083,12.014,12.068,250000.0
2007-01-08 08:41:00,12.062,12.065,12.005,12.005,350000.0
2007-01-08 08:42:00,12.11,12.11,12.017,12.067,450000.0
2007-01-08 08:43:00,11.948,11.948,11.948,11.948,50000.0
2007-01-08 08:44:00,11.996,12.054,11.994,12.05,350000.0
2007-01-08 08:45:00,12.062,12.082,12.012,12.012,350000.0
2007-01-08 08:46:00,12.091,12.091,11.953,12.046,500000.0
2007-01-08 08:47:00,12.042,12.06,11.925,11.994,550000.0
2007-01-08 08:49:00,12.095,12.105,12.008,12.055,400000.0
2007-01-08 08:50:00,11.972,12.124,11.972,12.052,300000.0
2007-01-08 08:54:00,12.074,12.075,11.987,11.987,350000.0
2007-01-08 08:57:00,12.051,12.101,11.982,12.056,550000.0
2007-01-08 08:58:00,12.048,12.105,12.004,12.059,300000.0
2007-01-08 09:00:00,12.055,12.109,11.947,11.952,550000.0
2007-01-08 09:04:00,12.056,12.109,11.963,12.087,400000.0
2007-01-08 09:05:00,11.974,12.062,11.956,12.062,400000.0
2007-01-08 09:06:00,12.035,12.081,11.972,12.018,350000.0
2007-01-08 09:07:00,11.939,12.076,11.939,12.076,400000.0
2007-01-08 09:08:00,12.047,12.101,11.965,12.043,300000.0
2007-01-08 09:11:00,12.063,12.063,11.928,11.98,550000.0
2007-01-08 09:12:00,12.059,12.077,11.914,11.966,550000.0
2007-01-08 09:13:00,12.004,12.084,11.953,12.084,450000.0
2007-01-08 09:14:00,12.07,12.133,12.036,12.036,500000.0
2007-01-08 09:17:00,12.112,12.117,11.984,12.078,550000.0
2007-01-08 09:18:00,12.086,12.122,12.013,12.091,400000.0
2007-01-08 09:19:00,12.121,12.121,11.996,12.08,450000.0
2007-01-08 09:20:00,12.042,12.141,12.015,12.015,450000.0
2007-01-08 09:21:00,12.045,12.109,12.014,12.109,550000.0
2007-01-08 09:22:00,12.06,12.103,12.0,12.092,500000.0
2007-01-08 09:23:00,12.003,12.088,11.956,12.066,450000.0
2007-01-08 09:24:00,11.987,12.082,11.987,12.043,400000.0
2007-01-08 09:25:00,12.108,12.108,11.993,12.026,350000.0
2007-01-08 09:27:00,12.037,12.116,11.964,11.964,250000.0
2007-01-08 09:28:00,11.99,12.042,11.958,12.039,350000.0
2007-01-08 09:29:00,11.962,12.085,11.962,12.066,300000.0
2007-01-08 09:31:00,12.046,12.046,11.946,12.005,400000.0
2007-01-08 09:32:00,12.001,12.05,11.952,12.05,350000.0
2007-01-08 09:33:00,12.013,12.038,11.884,12.038,450000.0
2007-01-08 09:34:00,11.934,12.051,11.918,11.966,450000.0
2007-01-08 09:36:00,12.009,12.1,11.947,11.948,500000.0
2007-01-08 09:37:00,12.053,12.094,11.963,12.053,400000.0
2007-01-08 09:38:00,11.998,12.048,11.932,12.035,450000.0
2007-01-08 09:39:00,12.03,12.03,11.857,11.992,500000.0
2007-01-08 09:40:00,11.922,12.031,11.897,11.899,550000.0
2007-01-08 09:41:00,11.969,12.026,11.91,11.91,350000.0
2007-01-08 09:43:00,11.973,12.029,11.884,12.001,450000.0
2007-01-08 09:44:00,11.936,12.059,11.913,11.969,350000.0
2007-01-08 09:45:00,12.046,12.07,11.925,12.031,350000.0
2007-01-08 09:46:00,11.951,12.025,11.909,11.909,500000.0
2007-01-08 09:47:00,11.923,12.006,11.912,12.002,300000.0
2007-01-08 09:48:00,12.048,12.048,11.914,11.956,450000.0
2007-01-08 09:49:00,11.983,12.038,11.908,11.954,350000.0
2007-01-08 09:51:00,12.019,12.019,11.934,11.949,350000.0
2007-01-08 09:52:00,12.046,12.046,11.917,11.999,400000.0
2007-01-08 09:53:00,11.892,11.999,11.892,11.897,400000.0
2007-01-08 09:54:00,12.016,12.033,11.893,11.986,350000.0
2007-01-08 09:55:00,11.992,12.029,11.929,11.935,400000.0
2007-01-08 09:56:00,11.933,12.045,11.906,12.045,400000.0
2007-01-08 09:57:00,11.979,12.065,11.941,11.997,500000.0
2007-01-08 09:59:00,11.903,12.003,11.844,12.003,450000.0
2007-01-08 10:00:00,12.009,12.012,11.905,12.012,550000.0
2007-01-08 10:01:00,11.993,12.031,11.909,11.984,500000.0
2007-01-08 10:02:00,11.868,11.985,11.868,11.968,350000.0
2007-01-08 10:03:00,11.974,11.992,11.887,11.911,400000.0
2007-01-08 10:04:00,11.984,12.01,11.921,11.943,400000.0
2007-01-08 10:05:00,11.877,11.994,11.87,11.994,400000.0
2007-01-08 10:06:00,11.944,12.036,11.889,12.036,450000.0
2007-01-08 10:07:00,11.977,12.007,11.901,11.935,400000.0
2007-01-08 10:08:00,11.951,12.062,11.913,12.035,550000.0
2007-01-08 10:09:00,12.04,12.062,11.921,12.032,450000.0
2007-01-08 10:10:00,12.021,12.055,11.947,12.046,550000.0
2007-01-08 10:11:00,12.026,12.026,11.895,11.903,500000.0
2007-01-08 10:12:00,12.029,12.029,11.918,11.999,350000.0
2007-01-08 10:13:00,11.975,12.031,11.911,11.925,500000.0
2007-01-08 10:14:00,11.996,12.037,11.949,12.037,250000.0
2007-01-08 10:15:00,12.043,12.043,11.911,11.979,350000.0
2007-01-08 10:16:00,11.896,12.028,11.896,11.994,400000.0
2007-01-08 10:17:00,11.988,12.046,11.938,11.938,400000.0
2007-01-08 10:18:00,11.938,12.13,11.938,12.063,450000.0
2007-01-08 10:19:00,11.958,12.039,11.922,11.976,400000.0
2007-01-08 10:20:00,11.939,11.995,11.908,11.908,550000.0
2007-01-08 10:21:00,11.982,12.025,11.962,12.004,400000.0
2007-01-08 10:23:00,12.01,12.078,11.938,12.016,450000.0
2007-01-08 10:24:00,12.052,12.089,11.93,12.058,900000.0
2007-01-08 10:26:00,12.036,12.036,11.914,11.914,350000.0
2007-01-08 10:27:00,11.995,12.03,11.921,12.03,450000.0
2007-01-08 10:28:00,12.016,12.016,11.888,11.928,350000.0
2007-01-08 10:29:00,12.021,12.021,11.878,11.991,900000.0
2007-01-08 10:30:00,11.935,12.05,11.909,11.957,400000.0
2007-01-08 10:31:00,11.911,11.992,11.911,11.958,350000.0
2007-01-08 10:32:00,11.985,12.037,11.911,12.026,700000.0
2007-01-08 10:34:00,12.038,12.038,11.877,11.968,500000.0
2007-01-08 10:35:00,11.893,11.992,11.893,11.93,400000.0
2007-01-08 10:36:00,11.936,12.035,11.913,11.913,500000.0
2007-01-08 10:37:00,12.003,12.003,11.87,11.917,400000.0
2007-01-08 10:38:00,11.893,12.038,11.893,12.012,400000.0
2007-01-08 10:39:00,12.001,12.052,11.869,11.869,650000.0
2007-01-08 10:40:00,12.017,12.047,11.937,12.02,550000.0
2007-01-08 10:41:00,11.993,11.999,11.896,11.897,350000.0
2007-01-08 10:42:00,11.986,12.047,11.895,12.008,750000.0
2007-01-08 10:43:00,12.019,12.084,11.951,11.951,400000.0
2007-01-08 10:46:00,12.014,12.061,11.949,12.052,400000.0
2007-01-08 10:47:00,12.002,12.029,11.892,11.892,350000.0
2007-01-08 10:48:00,11.922,12.014,11.872,12.014,450000.0
2007-01-08 10:49:00,12.003,12.003,11.872,11.884,600000.0
2007-01-08 10:50:00,11.978,12.088,11.908,11.908,800000.0
2007-01-08 10:51:00,12.024,12.091,11.936,12.024,550000.0
2007-01-08 10:52:00,11.999,12.101,11.911,12.003,950000.0
2007-01-08 10:53:00,11.945,12.028,11.904,11.975,500000.0
2007-01-08 10:54:00,11.988,11.988,11.88,11.88,400000.0
2007-01-08 10:55:00,11.991,12.044,11.9,11.987,800000.0
2007-01-08 10:56:00,11.961,12.027,11.878,12.018,400000.0
2007-01-08 10:57:00,11.985,12.032,11.892,12.0,450000.0
2007-01-08 10:58:00,11.941,12.074,11.93,11.969,350000.0
2007-01-08 10:59:00,12.026,12.05,11.904,11.904,450000.0
2007-01-08 11:00:00,11.981,12.073,11.946,11.969,350000.0
2007-01-08 11:01:00,11.926,12.066,11.902,11.982,500000.0
2007-01-08 11:02:00,12.04,12.05,11.935,12.0,400000.0
2007-01-08 11:03:00,11.988,12.066,11.928,11.962,550000.0
2007-01-08 11:04:00,12.064,12.077,11.969,12.051,400000.0
2007-01-08 11:05:00,11.887,12.038,11.887,11.912,550000.0
2007-01-08 11:06:00,12.006,12.046,11.918,11.918,350000.0
2007-01-08 11:07:00,11.986,12.03,11.917,12.014,450000.0
2007-01-08 11:08:00,11.921,12.039,11.878,12.039,350000.0
2007-01-08 11:09:00,12.047,12.047,11.934,12.008,500000.0
2007-01-08 11:10:00,11.893,12.032,11.893,11.976,400000.0
2007-01-08 11:11:00,12.055,12.074,11.929,12.026,350000.0
2007-01-08 11:12:00,12.034,12.116,11.973,12.053,550000.0
2007-01-08 11:13:00,12.04,12.076,11.926,12.076,500000.0
2007-01-08 11:14:00,11.976,12.069,11.947,12.069,400000.0
2007-01-08 11:15:00,11.957,12.084,11.957,12.015,400000.0
2007-01-08 11:16:00,12.003,12.068,11.985,12.068,500000.0
2007-01-08 11:17:00,12.078,12.098,11.959,12.098,350000.0
2007-01-08 11:18:00,12.014,12.056,12.007,12.025,350000.0
2007-01-08 11:19:00,11.968,12.097,11.94,12.093,550000.0
2007-01-08 11:20:00,12.058,12.123,11.998,12.036,400000.0
2007-01-08 11:21:00,12.082,12.082,11.951,12.058,450000.0
2007-01-08 11:22:00,12.087,12.111,11.963,11.973,400000.0
2007-01-08 11:23:00,11.97,12.101,11.965,11.979,500000.0
2007-01-08 11:24:00,12.026,12.118,11.971,12.071,550000.0
2007-01-08 11:25:00,12.002,12.115,11.988,11.988,550000.0
2007-01-08 11:26:00,12.074,12.097,11.988,12.097,400000.0
2007-01-08 11:27:00,11.984,12.097,11.984,12.097,500000.0
2007-01-08 11:28:00,11.987,12.064,11.966,12.064,350000.0
2007-01-08 11:29:00,12.007,12.102,11.984,12.022,500000.0
2007-01-08 11:30:00,12.065,12.065,11.94,11.94,500000.0
2007-01-08 11:31:00,12.074,12.103,11.996,12.058,350000.0
2007-01-08 11:33:00,11.967,12.094,11.967,12.021,350000.0
2007-01-08 11:34:00,11.975,12.064,11.975,12.0,450000.0
2007-01-08 11:35:00,12.048,12.082,11.936,12.018,450000.0
2007-01-08 11:36:00,11.993,12.11,11.955,12.014,550000.0
2007-01-08 11:37:00,12.012,12.12,11.933,12.044,400000.0
2007-01-08 11:38:00,12.051,12.083,11.993,12.051,400000.0
2007-01-08 11:39:00,12.014,12.072,11.966,11.985,350000.0
2007-01-08 11:40:00,12.015,12.109,11.976,12.039,400000.0
2007-01-08 11:41:00,11.939,12.025,11.939,11.984,350000.0
2007-01-08 11:42:00,11.935,12.039,11.935,12.039,350000.0
2007-01-08 11:43:00,12.085,12.085,11.978,12.076,350000.0
2007-01-08 11:44:00,12.078,12.09,11.97,12.064,450000.0
2007-01-08 11:45:00,11.988,12.096,11.988,12.084,550000.0
2007-01-08 11:46:00,12.068,12.091,11.971,11.999,400000.0
2007-01-08 11:47:00,12.038,12.095,11.952,12.066,500000.0
2007-01-08 11:48:00,12.052,12.082,11.981,12.078,400000.0
2007-01-08 11:49:00,12.085,12.112,11.998,12.05,350000.0
2007-01-08 11:50:00,12.065,12.113,11.985,12.113,350000.0
2007-01-08 11:51:00,11.978,12.089,11.978,12.084,450000.0
2007-01-08 11:52:00,12.062,12.16,12.024,12.156,450000.0
2007-01-08 11:53:00,12.012,12.13,12.012,12.03,400000.0
2007-01-08 11:54:00,12.123,12.123,11.964,12.037,550000.0
2007-01-08 11:55:00,12.049,12.127,12.014,12.127,350000.0
2007-01-08 11:56:00,12.062,12.12,12.046,12.051,350000.0
2007-01-08 11:57:00,12.114,12.114,12.006,12.079,450000.0
2007-01-08 11:58:00,12.076,12.104,11.97,12.104,350000.0
2007-01-08 11:59:00,12.087,12.127,11.978,12.037,450000.0
2007-01-08 12:00:00,12.067,12.067,11.968,11.968,350000.0
2007-01-08 12:01:00,12.099,12.099,11.998,12.003,500000.0
2007-01-08 12:02:00,12.093,12.122,11.989,11.989,400000.0
2007-01-08 12:03:00,11.979,12.062,11.978,12.056,550000.0
2007-01-08 12:04:00,12.046,12.113,11.995,11.995,350000.0
2007-01-08 12:05:00,12.062,12.084,11.963,11.998,350000.0
2007-01-08 12:06:00,12.059,12.084,12.006,12.084,350000.0
2007-01-08 12:07:00,12.088,12.088,11.918,12.012,450000.0
2007-01-08 12:08:00,12.063,12.09,11.945,12.09,450000.0
2007-01-08 12:09:00,11.993,12.1,11.986,12.01,350000.0
2007-01-08 12:10:00,12.052,12.082,11.983,12.053,400000.0
2007-01-08 12:11:00,12.042,12.073,11.961,11.987,300000.0
2007-01-08 12:12:00,11.971,12.11,11.971,11.981,350000.0
2007-01-08 12:13:00,12.054,12.095,11.979,12.045,400000.0
2007-01-08 12:14:00,12.046,12.079,11.948,11.971,550000.0
2007-01-08 12:15:00,11.993,12.063,11.932,11.977,400000.0
2007-01-08 12:17:00,12.043,12.079,12.043,12.079,400000.0
2007-01-08 12:18:00,12.05,12.05,11.95,11.959,450000.0
2007-01-08 12:19:00,12.001,12.095,11.949,11.964,450000.0
2007-01-08 12:20:00,11.981,12.073,11.907,12.005,500000.0
2007-01-08 12:21:00,12.055,12.087,11.947,12.045,500000.0
2007-01-08 12:22:00,12.079,12.079,11.951,12.028,400000.0
2007-01-08 12:23:00,12.069,12.069,11.943,11.954,400000.0
2007-01-08 12:24:00,12.074,12.074,11.964,12.042,600000.0
2007-01-08 12:25:00,12.073,12.073,11.945,12.051,450000.0
2007-01-08 12:26:00,12.055,12.055,11.933,11.981,450000.0
2007-01-08 12:27:00,12.054,12.092,11.964,12.04,550000.0
2007-01-08 12:28:00,12.062,12.129,11.965,12.032,500000.0
2007-01-08 12:29:00,12.073,12.097,11.954,11.961,500000.0
2007-01-08 12:30:00,11.977,12.1,11.977,12.1,450000.0
2007-01-08 12:31:00,12.057,12.057,11.96,12.03,350000.0
2007-01-08 12:32:00,11.934,12.032,11.934,11.958,300000.0
2007-01-08 12:33:00,12.094,12.096,11.944,11.944,250000.0
2007-01-08 12:34:00,11.919,12.065,11.919,11.939,450000.0
2007-01-08 12:35:00,12.095,12.109,11.991,11.991,350000.0
2007-01-08 12:36:00,12.12,12.12,11.984,12.082,350000.0
2007-01-08 12:37:00,12.097,12.097,11.977,11.996,500000.0
2007-01-08 12:38:00,12.065,12.093,11.964,12.033,450000.0
2007-01-08 12:39:00,12.073,12.112,11.966,12.06,450000.0
2007-01-08 12:40:00,12.041,12.134,11.975,12.051,450000.0
2007-01-08 12:41:00,12.077,12.087,11.989,12.087,450000.0
2007-01-08 12:42:00,11.964,12.124,11.964,12.084,550000.0
2007-01-08 12:43:00,12.055,12.084,11.974,12.019,500000.0
2007-01-08 12:44:00,12.053,12.063,11.927,11.965,450000.0
2007-01-08 12:45:00,12.032,12.106,11.977,12.036,400000.0
2007-01-08 12:46:00,11.977,12.092,11.957,11.957,500000.0
2007-01-08 12:47:00,12.014,12.111,11.968,12.033,350000.0
2007-01-08 12:48:00,12.016,12.115,11.953,12.09,550000.0
2007-01-08 12:49:00,12.066,12.194,12.056,12.063,450000.0
2007-01-08 12:53:00,12.036,12.144,12.036,12.11,500000.0
2007-01-08 12:54:00,12.088,12.088,11.954,12.024,450000.0
2007-01-08 12:55:00,12.014,12.107,11.995,12.107,450000.0
2007-01-08 12:56:00,12.079,12.137,11.994,12.013,450000.0
2007-01-08 12:57:00,12.071,12.132,11.997,11.997,400000.0
2007-01-08 12:58:00,12.022,12.128,11.956,12.009,400000.0
2007-01-08 12:59:00,12.045,12.097,11.982,12.094,450000.0
2007-01-08 13:00:00,12.101,12.124,12.011,12.04,500000.0
2007-01-08 13:01:00,11.981,12.134,11.981,12.079,400000.0
2007-01-08 13:02:00,12.001,12.104,12.001,12.052,400000.0
2007-01-08 13:03:00,12.045,12.106,11.975,11.975,450000.0
2007-01-08 13:05:00,11.987,12.097,11.987,12.075,400000.0
2007-01-08 13:06:00,12.096,12.096,11.972,12.069,450000.0
2007-01-08 13:07:00,12.112,12.112,11.957,12.051,500000.0
2007-01-08 13:08:00,12.044,12.141,12.016,12.016,400000.0
2007-01-08 13:09:00,12.124,12.16,12.019,12.019,450000.0
2007-01-08 13:10:00,12.082,12.126,12.003,12.016,500000.0
2007-01-08 13:11:00,11.991,12.091,11.988,12.053,400000.0
2007-01-08 13:12:00,12.113,12.178,12.031,12.031,550000.0
2007-01-08 13:13:00,12.125,12.125,11.98,12.068,450000.0
2007-01-08 13:14:00,11.964,12.133,11.964,12.113,350000.0
2007-01-08 13:15:00,12.049,12.123,11.991,12.084,400000.0
2007-01-08 13:16:00,12.103,12.103,12.005,12.096,350000.0
2007-01-08 13:17:00,12.114,12.13,12.019,12.115,450000.0
2007-01-08 13:19:00,12.05,12.15,12.019,12.034,400000.0
2007-01-08 13:20:00,12.021,12.1,11.979,12.046,500000.0
2007-01-08 13:21:00,11.981,12.104,11.981,11.983,350000.0
2007-01-08 13:22:00,12.006,12.109,11.982,12.012,400000.0
2007-01-08 13:23:00,12.029,12.099,11.967,11.989,350000.0
2007-01-08 13:24:00,12.098,12.124,12.02,12.027,450000.0
2007-01-08 13:25:00,12.095,12.132,12.048,12.12,350000.0
2007-01-08 13:26:00,12.022,12.11,11.974,12.036,550000.0
2007-01-08 13:27:00,12.042,12.143,12.042,12.075,500000.0
2007-01-08 13:28:00,12.049,12.114,11.966,12.028,400000.0
2007-01-08 13:29:00,12.122,12.122,11.967,12.079,350000.0
2007-01-08 13:30:00,12.088,12.088,11.947,11.976,450000.0
2007-01-08 13:31:00,11.959,12.068,11.959,12.066,450000.0
2007-01-08 13:32:00,12.02,12.11,11.972,11.972,500000.0
2007-01-08 13:33:00,12.013,12.092,11.985,12.035,350000.0
2007-01-08 13:34:00,11.99,12.125,11.988,12.004,350000.0
2007-01-08 13:35:00,12.059,12.144,12.01,12.01,400000.0
2007-01-08 13:36:00,12.067,12.149,12.024,12.07,450000.0
2007-01-08 13:37:00,11.994,12.109,11.994,12.109,350000.0
2007-01-08 13:39:00,12.118,12.149,12.041,12.12,500000.0
2007-01-08 13:40:00,12.118,12.151,12.022,12.14,350000.0
2007-01-08 13:41:00,12.05,12.158,12.05,12.153,400000.0
2007-01-08 13:42:00,12.126,12.126,12.032,12.112,350000.0
2007-01-08 13:43:00,12.141,12.164,12.006,12.087,500000.0
2007-01-08 13:44:00,12.016,12.128,11.999,12.05,350000.0
2007-01-08 13:45:00,11.986,12.111,11.957,12.102,400000.0
2007-01-08 13:46:00,12.068,12.154,12.024,12.07,450000.0
2007-01-08 13:47:00,12.087,12.141,11.985,12.026,400000.0
2007-01-08 13:48:00,12.122,12.146,12.016,12.096,400000.0
2007-01-08 13:49:00,12.024,12.149,12.024,12.119,350000.0
2007-01-08 13:50:00,12.06,12.098,12.039,12.045,450000.0
2007-01-08 13:51:00,12.166,12.177,12.068,12.068,350000.0
2007-01-08 13:52:00,12.173,12.176,12.045,12.161,350000.0
2007-01-08 13:53:00,12.08,12.223,12.042,12.122,450000.0
2007-01-08 13:54:00,12.114,12.179,12.067,12.177,400000.0
2007-01-08 13:55:00,12.144,12.183,12.116,12.143,350000.0
2007-01-08 13:56:00,12.154,12.182,12.049,12.049,400000.0
2007-01-08 13:57:00,12.115,12.185,12.075,12.075,400000.0
2007-01-08 13:58:00,12.048,12.174,12.048,12.174,350000.0
2007-01-08 13:59:00,12.127,12.161,12.115,12.161,200000.0
2007-01-08 14:00:00,12.136,12.144,12.037,12.092,350000.0
2007-01-08 14:01:00,12.114,12.175,12.027,12.175,400000.0
2007-01-08 14:02:00,12.177,12.177,12.036,12.088,350000.0
2007-01-08 14:03:00,12.14,12.149,12.057,12.149,350000.0
2007-01-08 14:04:00,12.068,12.194,12.068,12.192,350000.0
2007-01-08 14:05:00,12.186,12.186,12.066,12.119,500000.0
2007-01-08 14:06:00,12.144,12.159,12.056,12.146,350000.0
2007-01-08 14:07:00,12.136,12.209,12.066,12.167,400000.0
2007-01-08 14:08:00,12.134,12.209,12.096,12.147,400000.0
2007-01-08 14:09:00,12.043,12.225,12.043,12.106,550000.0
2007-01-08 14:10:00,12.075,12.184,12.075,12.125,350000.0
2007-01-08 14:11:00,12.118,12.171,12.084,12.171,400000.0
2007-01-08 14:12:00,12.197,12.204,12.16,12.201,450000.0
2007-01-08 14:13:00,12.16,12.16,12.026,12.071,350000.0
2007-01-08 14:14:00,12.073,12.167,12.01,12.088,500000.0
2007-01-08 14:15:00,12.06,12.197,12.06,12.098,500000.0
2007-01-08 14:16:00,12.093,12.228,12.076,12.138,450000.0
2007-01-08 14:17:00,12.136,12.168,12.077,12.108,450000.0
2007-01-08 14:18:00,12.135,12.187,12.061,12.061,400000.0
2007-01-08 14:19:00,12.143,12.174,11.989,12.149,500000.0
2007-01-08 14:20:00,12.08,12.168,12.08,12.08,350000.0
2007-01-08 14:21:00,12.053,12.157,12.024,12.079,450000.0
2007-01-08 14:22:00,12.109,12.167,12.026,12.167,450000.0
2007-01-08 14:23:00,12.082,12.167,12.078,12.099,400000.0
2007-01-08 14:24:00,12.151,12.151,12.062,12.151,400000.0
2007-01-08 14:25:00,12.089,12.166,12.089,12.094,350000.0
2007-01-08 14:26:00,12.095,12.155,12.042,12.074,350000.0
2007-01-08 14:27:00,12.099,12.15,12.028,12.077,400000.0
2007-01-08 14:29:00,12.094,12.138,12.011,12.105,350000.0
2007-01-08 14:30:00,12.085,12.194,12.059,12.074,550000.0
2007-01-08 14:33:00,12.177,12.177,12.039,12.088,300000.0
2007-01-08 14:34:00,12.131,12.172,12.041,12.102,450000.0
2007-01-08 14:35:00,12.153,12.156,12.085,12.095,350000.0
2007-01-08 14:36:00,12.164,12.164,12.059,12.164,400000.0
2007-01-08 14:37:00,12.074,12.166,12.003,12.161,550000.0
2007-01-08 14:38:00,12.132,12.167,12.073,12.118,400000.0
2007-01-08 14:39:00,12.13,12.189,12.043,12.043,500000.0
2007-01-08 14:40:00,12.087,12.143,12.033,12.065,400000.0
2007-01-08 14:41:00,12.033,12.173,12.033,12.122,550000.0
2007-01-08 14:42:00,12.01,12.129,11.982,12.129,400000.0
2007-01-08 14:44:00,12.068,12.146,12.048,12.144,450000.0
2007-01-08 14:45:00,12.139,12.19,12.104,12.163,400000.0
2007-01-08 14:48:00,12.152,12.183,12.09,12.155,450000.0
2007-01-08 14:49:00,12.188,12.236,12.066,12.066,550000.0
2007-01-08 14:50:00,12.091,12.158,12.032,12.032,450000.0
2007-01-08 14:51:00,12.164,12.186,12.087,12.148,350000.0
2007-01-08 14:52:00,12.184,12.184,12.079,12.1,500000.0
2007-01-08 14:53:00,12.083,12.165,12.061,12.117,400000.0
2007-01-08 14:54:00,12.028,12.171,12.028,12.08,550000.0
2007-01-08 14:55:00,12.15,12.185,12.054,12.054,450000.0
2007-01-08 14:56:00,12.134,12.158,12.02,12.138,550000.0
2007-01-08 14:57:00,12.181,12.218,12.092,12.187,500000.0
2007-01-08 14:58:00,12.091,12.151,12.007,12.007,450000.0
2007-01-08 14:59:00,12.072,12.161,11.994,12.161,550000.0
2007-01-08 15:00:00,12.079,12.216,12.057,12.057,500000.0
2007-01-08 15:01:00,12.165,12.181,12.078,12.166,450000.0
2007-01-08 15:02:00,12.072,12.246,12.072,12.16,500000.0
2007-01-08 15:03:00,12.178,12.211,12.05,12.211,500000.0
2007-01-08 15:04:00,12.133,12.22,12.07,12.096,550000.0
2007-01-08 15:05:00,12.081,12.222,12.075,12.126,600000.0
2007-01-08 15:06:00,12.17,12.188,12.123,12.123,450000.0
2007-01-08 15:07:00,12.082,12.208,12.08,12.165,350000.0
2007-01-08 15:08:00,12.073,12.201,12.068,12.142,500000.0
2007-01-08 15:09:00,12.134,12.197,12.062,12.166,550000.0
2007-01-08 15:10:00,12.119,12.189,12.052,12.112,400000.0
2007-01-08 15:11:00,12.122,12.246,12.089,12.109,500000.0
2007-01-08 15:12:00,12.217,12.217,12.111,12.145,350000.0
2007-01-08 15:13:00,12.169,12.205,12.103,12.205,400000.0
2007-01-08 15:14:00,12.129,12.233,12.125,12.192,400000.0
2007-01-08 15:15:00,12.068,12.178,12.041,12.113,450000.0
2007-01-08 15:16:00,12.101,12.184,12.017,12.054,500000.0
2007-01-08 15:17:00,12.122,12.173,12.067,12.136,450000.0
2007-01-08 15:18:00,12.193,12.193,12.086,12.136,400000.0
2007-01-08 15:19:00,12.154,12.185,12.109,12.155,450000.0
2007-01-08 15:20:00,12.126,12.182,12.116,12.182,400000.0
2007-01-08 15:21:00,12.16,12.191,12.068,12.191,350000.0
2007-01-08 15:22:00,12.157,12.181,12.09,12.159,450000.0
2007-01-08 15:23:00,12.109,12.203,12.109,12.166,400000.0
2007-01-08 15:24:00,12.164,12.202,12.082,12.188,350000.0
2007-01-08 15:25:00,12.211,12.233,12.09,12.191,350000.0
2007-01-08 15:26:00,12.108,12.227,12.108,12.135,550000.0
2007-01-08 15:27:00,12.133,12.229,12.125,12.153,350000.0
2007-01-08 15:28:00,12.14,12.228,12.14,12.188,350000.0
2007-01-08 15:29:00,12.123,12.229,12.108,12.14,450000.0
2007-01-08 15:30:00,12.189,12.221,12.106,12.153,500000.0
2007-01-08 15:31:00,12.15,12.239,12.14,12.141,550000.0
2007-01-08 15:32:00,12.137,12.197,12.097,12.197,450000.0
2007-01-08 15:33:00,12.159,12.174,12.078,12.174,400000.0
2007-01-08 15:34:00,12.105,12.239,12.105,12.105,400000.0
2007-01-08 15:35:00,12.16,12.202,12.116,12.19,450000.0
2007-01-08 15:36:00,12.171,12.218,12.091,12.212,550000.0
2007-01-08 15:37:00,12.105,12.252,12.105,12.2,400000.0
2007-01-08 15:38:00,12.156,12.227,12.109,12.125,550000.0
2007-01-08 15:39:00,12.127,12.191,12.099,12.099,350000.0
2007-01-08 15:40:00,12.103,12.238,12.103,12.19,550000.0
2007-01-08 15:41:00,12.086,12.213,12.086,12.159,450000.0
2007-01-08 15:42:00,12.199,12.199,12.093,12.121,450000.0
2007-01-08 15:43:00,12.146,12.201,12.093,12.095,450000.0
2007-01-08 15:44:00,12.213,12.237,12.137,12.211,350000.0
2007-01-08 15:45:00,12.242,12.242,12.145,12.236,550000.0
2007-01-08 15:46:00,12.132,12.24,12.107,12.127,450000.0
2007-01-08 15:47:00,12.205,12.27,12.113,12.113,650000.0
2007-01-08 15:48:00,12.144,12.234,12.127,12.131,400000.0
2007-01-08 15:49:00,12.197,12.258,12.186,12.255,400000.0
2007-01-08 15:50:00,12.127,12.236,12.101,12.236,550000.0
2007-01-08 15:51:00,12.182,12.207,12.059,12.082,400000.0
2007-01-08 15:52:00,12.092,12.223,12.087,12.087,350000.0
2007-01-08 15:53:00,12.193,12.223,12.104,12.187,500000.0
2007-01-08 15:54:00,12.22,12.23,12.183,12.219,450000.0
2007-01-08 15:55:00,12.084,12.242,12.084,12.217,500000.0
2007-01-08 15:56:00,12.064,12.214,12.064,12.155,600000.0
2007-01-08 15:57:00,12.126,12.237,12.102,12.161,550000.0
2007-01-08 15:58:00,12.132,12.24,12.132,12.24,600000.0
2007-01-08 15:59:00,12.235,12.277,12.154,12.154,450000.0
2007-01-08 16:00:00,12.188,12.229,12.096,12.152,500000.0
2007-01-08 16:01:00,12.193,12.193,12.084,12.086,400000.0
2007-01-08 16:02:00,12.098,12.238,12.098,12.173,550000.0
2007-01-08 16:03:00,12.22,12.22,12.103,12.171,500000.0
2007-01-08 16:04:00,12.153,12.228,12.099,12.182,650000.0
2007-01-08 16:05:00,12.123,12.177,12.089,12.089,350000.0
2007-01-08 16:06:00,12.07,12.183,12.042,12.146,350000.0
2007-01-08 16:07:00,12.109,12.163,12.086,12.086,550000.0
2007-01-08 16:08:00,12.035,12.175,12.033,12.101,600000.0
2007-01-08 16:09:00,12.071,12.179,12.065,12.179,350000.0
2007-01-08 16:10:00,12.18,12.227,12.12,12.204,500000.0
2007-01-08 16:11:00,12.073,12.184,12.041,12.049,550000.0
2007-01-08 16:12:00,12.208,12.208,12.093,12.116,400000.0
2007-01-08 16:13:00,12.092,12.189,12.062,12.189,450000.0
2007-01-08 16:14:00,12.198,12.198,12.055,12.13,500000.0
2007-01-08 16:15:00,12.168,12.177,12.067,12.074,400000.0
2007-01-08 16:16:00,12.151,12.216,12.095,12.191,550000.0
2007-01-08 16:17:00,12.181,12.203,12.083,12.083,400000.0
2007-01-08 16:18:00,12.201,12.201,12.062,12.172,400000.0
2007-01-08 16:19:00,12.193,12.231,12.159,12.181,500000.0
2007-01-08 16:20:00,12.209,12.209,12.093,12.102,550000.0
2007-01-08 16:21:00,12.141,12.245,12.107,12.18,550000.0
2007-01-08 16:22:00,12.185,12.185,12.06,12.132,550000.0
2007-01-08 16:23:00,12.109,12.256,12.109,12.12,400000.0
2007-01-08 16:24:00,12.207,12.227,12.077,12.227,650000.0
2007-01-08 16:25:00,12.209,12.239,12.137,12.234,400000.0
2007-01-08 16:26:00,12.212,12.237,12.108,12.108,650000.0
2007-01-08 16:27:00,12.185,12.299,12.107,12.211,500000.0
2007-01-08 16:28:00,12.213,12.243,12.164,12.243,400000.0
2007-01-08 16:29:00,12.25,12.25,12.096,12.148,350000.0
2007-01-08 16:30:00,12.146,12.243,12.114,12.203,550000.0
2007-01-08 16:31:00,12.148,12.25,12.091,12.179,400000.0
2007-01-08 16:32:00,12.256,12.256,12.108,12.241,500000.0
2007-01-08 16:33:00,12.133,12.227,12.127,12.129,400000.0
2007-01-08 16:34:00,12.198,12.252,12.153,12.179,400000.0
2007-01-08 16:35:00,12.146,12.259,12.087,12.149,550000.0
2007-01-08 16:36:00,12.27,12.27,12.169,12.177,500000.0
2007-01-08 16:37:00,12.243,12.243,12.12,12.152,500000.0
2007-01-08 16:38:00,12.102,12.262,12.102,12.131,500000.0
2007-01-08 16:39:00,12.171,12.243,12.161,12.243,500000.0
2007-01-08 16:40:00,12.21,12.229,12.086,12.229,400000.0
2007-01-08 16:41:00,12.141,12.228,12.14,12.14,350000.0
2007-01-08 16:42:00,12.148,12.249,12.11,12.246,550000.0
2007-01-08 16:43:00,12.112,12.239,12.112,12.168,400000.0
2007-01-08 16:44:00,12.256,12.256,12.094,12.116,450000.0
2007-01-08 16:45:00,12.143,12.277,12.143,12.198,450000.0
2007-01-08 16:46:00,12.162,12.212,12.131,12.205,350000.0
2007-01-08 16:47:00,12.151,12.269,12.122,12.156,600000.0
2007-01-08 16:48:00,12.228,12.259,12.152,12.218,500000.0
2007-01-08 16:49:00,12.223,12.246,12.124,12.124,450000.0
2007-01-08 16:50:00,12.094,12.211,12.094,12.144,400000.0
2007-01-08 16:51:00,12.247,12.247,12.122,12.122,400000.0
2007-01-08 16:52:00,12.223,12.233,12.107,12.233,500000.0
2007-01-08 16:53:00,12.143,12.238,12.106,12.16,350000.0
2007-01-08 16:54:00,12.166,12.271,12.151,12.151,500000.0
2007-01-08 16:55:00,12.227,12.246,12.134,12.174,550000.0
2007-01-08 16:56:00,12.161,12.241,12.107,12.135,450000.0
2007-01-08 16:57:00,12.153,12.257,12.15,12.15,400000.0
2007-01-08 16:58:00,12.147,12.259,12.147,12.202,500000.0
2007-01-08 16:59:00,12.186,12.274,12.155,12.168,400000.0
2007-01-08 17:00:00,12.273,12.273,12.147,12.147,350000.0
2007-01-08 17:01:00,12.171,12.243,12.089,12.164,600000.0
2007-01-08 17:02:00,12.19,12.27,12.19,12.217,400000.0
2007-01-08 17:03:00,12.171,12.259,12.137,12.214,600000.0
2007-01-08 17:04:00,12.184,12.27,12.16,12.218,400000.0
2007-01-08 17:05:00,12.269,12.279,12.155,12.237,400000.0
2007-01-08 17:06:00,12.283,12.283,12.096,12.217,350000.0
2007-01-08 17:07:00,12.244,12.283,12.151,12.214,500000.0
2007-01-08 17:08:00,12.162,12.317,12.147,12.202,600000.0
2007-01-08 17:09:00,12.234,12.268,12.13,12.185,400000.0
2007-01-08 17:10:00,12.251,12.282,12.196,12.251,350000.0
2007-01-08 17:11:00,12.281,12.281,12.143,12.159,400000.0
2007-01-08 17:12:00,12.219,12.254,12.168,12.184,400000.0
2007-01-08 17:13:00,12.172,12.307,12.151,12.293,500000.0
2007-01-08 17:14:00,12.225,12.267,12.157,12.257,550000.0
2007-01-08 17:15:00,12.162,12.273,12.134,12.208,350000.0
2007-01-08 17:16:00,12.269,12.269,12.12,12.218,550000.0
2007-01-08 17:17:00,12.288,12.293,12.137,12.137,450000.0
2007-01-08 17:18:00,12.222,12.266,12.178,12.266,350000.0
2007-01-08 17:19:00,12.136,12.256,12.136,12.233,550000.0
2007-01-08 17:20:00,12.222,12.292,12.151,12.173,400000.0
2007-01-08 17:21:00,12.272,12.294,12.173,12.187,400000.0
2007-01-08 17:22:00,12.155,12.25,12.118,12.152,400000.0
2007-01-08 17:23:00,12.166,12.259,12.149,12.24,550000.0
2007-01-08 17:24:00,12.241,12.249,12.146,12.167,350000.0
2007-01-08 17:25:00,12.256,12.284,12.178,12.284,400000.0
2007-01-08 17:26:00,12.165,12.327,12.165,12.249,500000.0
2007-01-08 17:27:00,12.266,12.266,12.17,12.254,400000.0
2007-01-08 17:28:00,12.212,12.264,12.123,12.146,650000.0
2007-01-08 17:29:00,12.145,12.293,12.145,12.289,500000.0
2007-01-08 17:30:00,12.162,12.314,12.162,12.265,450000.0
2007-01-08 17:31:00,12.193,12.28,12.142,12.171,650000.0
2007-01-08 17:32:00,12.236,12.263,12.153,12.232,500000.0
2007-01-08 17:33:00,12.242,12.275,12.151,12.275,400000.0
2007-01-08 17:34:00,12.275,12.328,12.193,12.319,500000.0
2007-01-08 17:35:00,12.185,12.328,12.185,12.268,550000.0
2007-01-08 17:36:00,12.315,12.315,12.188,12.307,600000.0
2007-01-08 17:37:00,12.302,12.314,12.2,12.259,550000.0
2007-01-08 17:38:00,12.213,12.351,12.21,12.235,550000.0
2007-01-08 17:39:00,12.273,12.29,12.188,12.209,350000.0
2007-01-08 17:40:00,12.198,12.276,12.193,12.276,500000.0
2007-01-08 17:41:00,12.213,12.27,12.213,12.249,250000.0
2007-01-08 17:42:00,12.137,12.258,12.13,12.258,550000.0
2007-01-08 17:43:00,12.304,12.304,12.145,12.178,450000.0
2007-01-08 17:44:00,12.279,12.302,12.206,12.26,450000.0
2007-01-08 17:45:00,12.179,12.292,12.176,12.242,600000.0
2007-01-08 17:46:00,12.244,12.252,12.128,12.248,550000.0
2007-01-08 17:47:00,12.279,12.324,12.178,12.197,450000.0
2007-01-08 17:48:00,12.279,12.298,12.212,12.298,400000.0
2007-01-08 17:49:00,12.236,12.3,12.186,12.261,400000.0
2007-01-08 17:50:00,12.259,12.295,12.163,12.176,600000.0
2007-01-08 17:51:00,12.205,12.257,12.13,12.188,550000.0
2007-01-08 17:52:00,12.252,12.322,12.169,12.169,400000.0
2007-01-08 17:53:00,12.232,12.277,12.199,12.199,500000.0
2007-01-08 17:54:00,12.205,12.301,12.167,12.301,350000.0
2007-01-08 17:55:00,12.2,12.299,12.191,12.262,350000.0
2007-01-08 17:56:00,12.177,12.326,12.177,12.227,400000.0
2007-01-08 17:57:00,12.251,12.274,12.169,12.227,550000.0
2007-01-08 17:58:00,12.231,12.252,12.174,12.208,450000.0
2007-01-08 17:59:00,12.17,12.266,12.161,12.266,350000.0
2007-01-08 18:00:00,12.134,12.25,12.134,12.231,350000.0
2007-01-08 18:01:00,12.185,12.264,12.106,12.195,600000.0
2007-01-08 18:02:00,12.142,12.24,12.135,12.22,500000.0
2007-01-08 18:03:00,12.188,12.194,12.146,12.191,350000.0
2007-01-08 18:04:00,12.237,12.237,12.107,12.16,400000.0
2007-01-08 18:05:00,12.15,12.231,12.066,12.223,550000.0
2007-01-08 18:06:00,12.19,12.217,12.068,12.068,450000.0
2007-01-08 18:07:00,12.194,12.194,12.038,12.145,400000.0
2007-01-08 18:08:00,12.144,12.144,12.071,12.082,400000.0
2007-01-08 18:09:00,12.063,12.148,12.005,12.101,550000.0
2007-01-08 18:10:00,12.124,12.145,12.054,12.054,350000.0
2007-01-08 18:11:00,12.057,12.186,12.048,12.142,500000.0
2007-01-08 18:12:00,12.092,12.158,12.06,12.12,250000.0
2007-01-08 18:13:00,12.061,12.153,12.032,12.153,400000.0
2007-01-08 18:14:00,12.157,12.202,12.085,12.167,450000.0
2007-01-08 18:15:00,12.101,12.165,12.101,12.147,450000.0
2007-01-08 18:16:00,12.046,12.173,12.04,12.04,500000.0
2007-01-08 18:17:00,12.036,12.141,12.036,12.046,400000.0
2007-01-08 18:18:00,12.1,12.164,12.021,12.021,600000.0
2007-01-08 18:19:00,12.148,12.148,11.957,12.024,400000.0
2007-01-08 18:20:00,12.025,12.114,11.989,12.1,400000.0
2007-01-08 18:21:00,12.044,12.162,12.044,12.138,600000.0
2007-01-08 18:22:00,12.106,12.107,12.017,12.047,400000.0
2007-01-08 18:23:00,12.119,12.134,12.004,12.122,450000.0
2007-01-08 18:24:00,12.067,12.123,11.998,12.102,450000.0
2007-01-08 18:25:00,12.059,12.146,12.008,12.03,550000.0
2007-01-08 18:26:00,12.041,12.119,12.019,12.119,550000.0
2007-01-08 18:27:00,12.015,12.123,12.015,12.055,350000.0
2007-01-08 18:28:00,12.061,12.061,11.929,12.054,350000.0
2007-01-08 18:29:00,12.015,12.096,11.972,12.096,350000.0
2007-01-08 18:30:00,12.072,12.097,11.986,12.064,450000.0
2007-01-08 18:31:00,12.077,12.088,11.985,12.074,350000.0
2007-01-08 18:32:00,12.045,12.11,11.991,12.06,450000.0
2007-01-08 18:33:00,12.094,12.136,12.03,12.031,350000.0
2007-01-08 18:34:00,12.081,12.156,12.026,12.156,400000.0
2007-01-08 18:35:00,12.085,12.169,12.085,12.169,400000.0
2007-01-08 18:36:00,12.04,12.198,12.04,12.133,600000.0
2007-01-08 18:37:00,12.079,12.153,12.043,12.112,500000.0
2007-01-08 18:38:00,12.11,12.113,12.003,12.089,450000.0
2007-01-08 18:39:00,12.153,12.178,12.079,12.137,400000.0
2007-01-08 18:40:00,12.117,12.166,12.041,12.077,400000.0
2007-01-08 18:41:00,12.165,12.165,12.07,12.132,550000.0
2007-01-08 18:42:00,12.11,12.183,12.058,12.076,550000.0
2007-01-08 18:43:00,12.126,12.165,12.035,12.165,400000.0
2007-01-08 18:44:00,12.111,12.111,11.994,12.074,500000.0
2007-01-08 18:45:00,12.047,12.171,12.047,12.13,350000.0
2007-01-08 18:46:00,12.06,12.187,12.041,12.187,350000.0
2007-01-08 18:47:00,12.083,12.18,12.063,12.159,400000.0
2007-01-08 18:48:00,12.13,12.195,12.068,12.169,400000.0
2007-01-08 18:49:00,12.147,12.196,12.061,12.153,350000.0
2007-01-08 18:50:00,12.154,12.18,12.078,12.138,450000.0
2007-01-08 18:51:00,12.135,12.163,12.061,12.083,500000.0
2007-01-08 18:52:00,12.117,12.184,12.031,12.184,600000.0
2007-01-08 18:53:00,12.143,12.185,12.102,12.13,450000.0
2007-01-08 18:54:00,12.141,12.172,12.042,12.082,450000.0
2007-01-08 18:55:00,12.066,12.168,12.032,12.117,350000.0
2007-01-08 18:56:00,12.108,12.208,12.079,12.16,400000.0
2007-01-08 18:57:00,12.185,12.185,12.079,12.167,450000.0
2007-01-08 18:58:00,12.166,12.184,12.095,12.167,450000.0
2007-01-08 18:59:00,12.101,12.174,12.101,12.146,550000.0
2007-01-08 19:00:00,12.139,12.218,12.074,12.216,400000.0
2007-01-08 19:01:00,12.153,12.212,12.121,12.178,500000.0
2007-01-08 19:02:00,12.148,12.208,12.088,12.189,400000.0
2007-01-08 19:03:00,12.199,12.218,12.12,12.218,450000.0
2007-01-08 19:04:00,12.228,12.228,12.139,12.218,350000.0
2007-01-08 19:05:00,12.148,12.244,12.086,12.086,400000.0
2007-01-08 19:06:00,12.181,12.208,12.063,12.208,400000.0
2007-01-08 19:07:00,12.168,12.201,12.098,12.128,400000.0
2007-01-08 19:08:00,12.134,12.223,12.12,12.12,400000.0
2007-01-08 19:09:00,12.086,12.24,12.057,12.175,550000.0
2007-01-08 19:10:00,12.19,12.224,12.128,12.128,150000.0
2007-01-08 19:11:00,12.103,12.197,12.055,12.197,550000.0
2007-01-08 19:12:00,12.124,12.214,12.124,12.2,400000.0
2007-01-08 19:13:00,12.143,12.221,12.06,12.06,400000.0
2007-01-08 19:14:00,12.068,12.174,12.068,12.174,400000.0
2007-01-08 19:15:00,12.128,12.225,12.096,12.096,550000.0
2007-01-08 19:16:00,12.219,12.221,12.146,12.194,400000.0
2007-01-08 19:17:00,12.136,12.254,12.132,12.231,400000.0
2007-01-08 19:18:00,12.115,12.235,12.107,12.179,350000.0
2007-01-08 19:19:00,12.232,12.266,12.15,12.266,400000.0
2007-01-08 19:20:00,12.177,12.256,12.134,12.256,450000.0
2007-01-08 19:21:00,12.224,12.253,12.153,12.157,400000.0
2007-01-08 19:22:00,12.238,12.264,12.142,12.153,400000.0
2007-01-08 19:23:00,12.236,12.248,12.122,12.122,350000.0
2007-01-08 19:24:00,12.219,12.252,12.113,12.201,350000.0
2007-01-08 19:25:00,12.188,12.228,12.096,12.149,400000.0
2007-01-08 19:26:00,12.192,12.241,12.154,12.184,300000.0
2007-01-08 19:27:00,12.162,12.245,12.143,12.233,300000.0
2007-01-08 19:28:00,12.254,12.254,12.166,12.209,250000.0
2007-01-08 19:29:00,12.231,12.231,12.166,12.179,250000.0
2007-01-08 19:30:00,12.262,12.262,12.124,12.137,500000.0
2007-01-08 19:31:00,12.153,12.221,12.045,12.142,550000.0
2007-01-08 19:32:00,12.173,12.249,12.145,12.158,450000.0
2007-01-08 19:33:00,12.149,12.229,12.095,12.118,400000.0
2007-01-08 19:34:00,12.177,12.222,12.099,12.099,350000.0
2007-01-08 19:35:00,12.222,12.226,12.133,12.133,550000.0
2007-01-08 19:36:00,12.182,12.249,12.163,12.17,400000.0
2007-01-08 19:37:00,12.206,12.229,12.111,12.111,250000.0
2007-01-08 19:38:00,12.207,12.232,12.125,12.232,500000.0
2007-01-08 19:39:00,12.168,12.212,12.099,12.158,550000.0
2007-01-08 19:40:00,12.21,12.21,12.113,12.19,500000.0
2007-01-08 19:41:00,12.1,12.253,12.1,12.217,400000.0
2007-01-08 19:42:00,12.2,12.226,12.125,12.125,400000.0
2007-01-08 19:43:00,12.223,12.223,12.11,12.201,350000.0
2007-01-08 19:44:00,12.209,12.24,12.146,12.187,500000.0
2007-01-08 19:45:00,12.208,12.259,12.134,12.242,450000.0
2007-01-08 19:46:00,12.243,12.247,12.145,12.156,350000.0
2007-01-08 19:47:00,12.19,12.249,12.183,12.186,450000.0
2007-01-08 19:48:00,12.183,12.231,12.115,12.115,350000.0
2007-01-08 19:49:00,12.234,12.256,12.168,12.168,300000.0
2007-01-08 19:50:00,12.213,12.254,12.158,12.219,300000.0
2007-01-08 19:51:00,12.211,12.235,12.092,12.206,400000.0
2007-01-08 19:52:00,12.223,12.256,12.131,12.155,450000.0
2007-01-08 19:53:00,12.216,12.237,12.1,12.202,550000.0
2007-01-08 19:54:00,12.131,12.245,12.131,12.233,450000.0
2007-01-08 19:55:00,12.093,12.245,12.093,12.155,450000.0
2007-01-08 19:56:00,12.177,12.259,12.153,12.165,350000.0
2007-01-08 19:57:00,12.099,12.235,12.099,12.186,350000.0
2007-01-08 19:58:00,12.166,12.259,12.166,12.229,350000.0
2007-01-08 19:59:00,12.192,12.279,12.141,12.145,250000.0
2007-01-08 20:00:00,12.174,12.262,12.093,12.242,400000.0
2007-01-08 20:01:00,12.139,12.198,12.089,12.129,400000.0
2007-01-08 20:02:00,12.172,12.295,12.172,12.257,500000.0
2007-01-08 20:03:00,12.261,12.279,12.191,12.224,450000.0
2007-01-08 20:04:00,12.263,12.263,12.124,12.139,350000.0
2007-01-08 20:05:00,12.249,12.305,12.17,12.281,450000.0
2007-01-08 20:06:00,12.179,12.256,12.125,12.216,450000.0
2007-01-08 20:07:00,12.208,12.234,12.087,12.135,400000.0
2007-01-08 20:08:00,12.144,12.242,12.117,12.21,350000.0
2007-01-08 20:09:00,12.153,12.279,12.148,12.228,450000.0
2007-01-08 20:10:00,12.167,12.24,12.092,12.153,550000.0
2007-01-08 20:11:00,12.199,12.228,12.124,12.18,450000.0
2007-01-08 20:12:00,12.131,12.246,12.131,12.193,350000.0
2007-01-08 20:13:00,12.194,12.243,12.123,12.123,350000.0
2007-01-08 20:14:00,12.22,12.235,12.164,12.191,550000.0
2007-01-08 20:15:00,12.148,12.225,12.106,12.203,450000.0
2007-01-08 20:16:00,12.223,12.223,12.172,12.172,200000.0
2007-01-08 20:17:00,12.152,12.207,12.066,12.156,500000.0
2007-01-08 20:18:00,12.16,12.252,12.116,12.212,450000.0
2007-01-08 20:19:00,12.229,12.23,12.137,12.191,450000.0
2007-01-08 20:20:00,12.19,12.209,12.062,12.125,500000.0
2007-01-08 20:21:00,12.226,12.267,12.142,12.142,350000.0
2007-01-08 20:22:00,12.132,12.25,12.109,12.208,400000.0
2007-01-08 20:23:00,12.107,12.256,12.107,12.256,350000.0
2007-01-08 20:24:00,12.17,12.241,12.125,12.172,400000.0
2007-01-08 20:25:00,12.215,12.273,12.132,12.222,500000.0
2007-01-08 20:26:00,12.226,12.26,12.118,12.251,350000.0
2007-01-08 20:27:00,12.238,12.268,12.178,12.234,350000.0
2007-01-08 20:28:00,12.206,12.285,12.206,12.254,300000.0
2007-01-08 20:29:00,12.253,12.253,12.214,12.245,150000.0
2007-01-08 20:30:00,12.248,12.276,12.131,12.156,550000.0
2007-01-08 20:31:00,12.172,12.268,12.16,12.226,350000.0
2007-01-08 20:32:00,12.25,12.287,12.177,12.278,400000.0
2007-01-08 20:33:00,12.178,12.265,12.131,12.131,400000.0
2007-01-08 20:34:00,12.124,12.227,12.115,12.203,450000.0
2007-01-08 20:35:00,12.185,12.253,12.128,12.243,400000.0
2007-01-08 20:36:00,12.212,12.271,12.135,12.177,500000.0
2007-01-08 20:37:00,12.181,12.25,12.127,12.184,500000.0
2007-01-08 20:38:00,12.196,12.218,12.13,12.191,550000.0
2007-01-08 20:39:00,12.143,12.223,12.115,12.223,400000.0
2007-01-08 20:40:00,12.215,12.215,12.072,12.092,250000.0
2007-01-08 20:41:00,12.214,12.255,12.128,12.206,250000.0
2007-01-08 20:42:00,12.215,12.215,12.091,12.185,250000.0
2007-01-08 20:43:00,12.147,12.195,12.101,12.101,250000.0
2007-01-08 20:45:00,12.202,12.235,12.125,12.223,350000.0
2007-01-08 20:46:00,12.124,12.224,12.096,12.207,500000.0
2007-01-08 20:47:00,12.218,12.253,12.133,12.22,350000.0
2007-01-08 20:48:00,12.209,12.232,12.13,12.227,500000.0
2007-01-08 20:49:00,12.208,12.208,12.184,12.184,100000.0
2007-01-08 20:55:00,12.183,12.183,12.113,12.124,300000.0
2007-01-08 20:56:00,12.206,12.229,12.101,12.101,300000.0
2007-01-08 20:58:00,12.216,12.216,12.068,12.133,300000.0
2007-01-08 20:59:00,12.162,12.22,12.106,12.155,550000.0
2007-01-08 21:00:00,12.204,12.204,12.116,12.188,400000.0
2007-01-08 21:01:00,12.105,12.2,12.105,12.2,150000.0
2007-01-08 21:02:00,12.12,12.215,12.12,12.215,300000.0
2007-01-08 21:03:00,12.198,12.198,12.14,12.195,400000.0
2007-01-08 21:04:00,12.118,12.211,12.118,12.211,300000.0
2007-01-08 21:06:00,12.189,12.219,12.124,12.156,500000.0
2007-01-08 21:07:00,12.206,12.206,12.065,12.167,250000.0
2007-01-08 21:08:00,12.176,12.176,12.081,12.081,100000.0
2007-01-08 21:09:00,12.083,12.23,12.083,12.222,250000.0
2007-01-08 21:10:00,12.103,12.129,12.053,12.089,350000.0
2007-01-08 21:11:00,12.106,12.197,12.059,12.154,400000.0
2007-01-08 21:12:00,12.207,12.207,12.062,12.125,400000.0
2007-01-08 21:13:00,12.075,12.2,12.075,12.113,450000.0
2007-01-08 21:14:00,12.223,12.223,12.124,12.132,250000.0
2007-01-08 21:15:00,12.226,12.226,12.105,12.22,250000.0
2007-01-08 21:16:00,12.174,12.227,12.093,12.093,400000.0
2007-01-08 21:17:00,12.138,12.23,12.058,12.095,400000.0
2007-01-08 21:18:00,12.215,12.243,12.084,12.155,700000.0
2007-01-08 21:19:00,12.122,12.218,12.092,12.207,500000.0
2007-01-08 21:20:00,12.182,12.213,12.081,12.104,500000.0
2007-01-08 21:21:00,12.2,12.254,12.194,12.194,200000.0
2007-01-08 21:22:00,12.123,12.209,12.123,12.209,100000.0
2007-01-08 21:23:00,12.171,12.253,12.141,12.242,350000.0
2007-01-08 21:25:00,12.109,12.276,12.109,12.198,500000.0
2007-01-08 21:26:00,12.183,12.282,12.152,12.185,400000.0
2007-01-08 21:27:00,12.187,12.261,12.118,12.252,550000.0
2007-01-08 21:28:00,12.23,12.247,12.111,12.247,350000.0
2007-01-08 21:29:00,12.263,12.277,12.203,12.203,250000.0
2007-01-08 21:30:00,12.231,12.28,12.165,12.234,300000.0
2007-01-08 21:31:00,12.11,12.219,12.091,12.219,200000.0
2007-01-08 21:33:00,12.231,12.231,12.161,12.199,200000.0
2007-01-08 21:37:00,12.243,12.243,12.143,12.183,200000.0
2007-01-08 21:39:00,12.231,12.231,12.121,12.122,350000.0
2007-01-08 21:40:00,12.218,12.25,12.161,12.192,250000.0
2007-01-08 21:41:00,12.229,12.297,12.145,12.145,350000.0
2007-01-08 21:42:00,12.237,12.237,12.119,12.172,300000.0
2007-01-08 21:45:00,12.251,12.251,12.162,12.219,400000.0
2007-01-08 21:46:00,12.153,12.303,12.153,12.199,950000.0
2007-01-08 21:47:00,12.196,12.239,12.114,12.114,250000.0
2007-01-08 21:48:00,12.208,12.229,12.091,12.229,400000.0
2007-01-08 21:49:00,12.185,12.256,12.129,12.229,800000.0
2007-01-08 21:50:00,12.129,12.271,12.129,12.186,300000.0
2007-01-08 21:51:00,12.245,12.299,12.159,12.159,550000.0
2007-01-08 21:52:00,12.254,12.254,12.138,12.189,500000.0
2007-01-08 21:53:00,12.167,12.267,12.141,12.141,300000.0
2007-01-08 21:54:00,12.157,12.285,12.124,12.232,400000.0
2007-01-08 21:58:00,12.226,12.226,12.147,12.182,200000.0
2007-01-08 21:59:00,12.195,12.25,12.149,12.149,400000.0
2007-01-08 22:00:00,12.165,12.252,12.165,12.228,300000.0
2007-01-08 22:02:00,12.235,12.235,12.156,12.191,200000.0
2007-01-08 22:03:00,12.241,12.241,12.142,12.142,100000.0
2007-01-08 22:05:00,12.236,12.236,12.151,12.184,200000.0
2007-01-08 22:07:00,12.152,12.288,12.152,12.266,250000.0
2007-01-08 22:08:00,12.13,12.279,12.13,12.277,350000.0
2007-01-08 22:10:00,12.231,12.245,12.132,12.168,450000.0
2007-01-08 22:13:00,12.173,12.238,12.154,12.238,400000.0
2007-01-08 22:15:00,12.16,12.294,12.16,12.226,450000.0
2007-01-08 22:16:00,12.229,12.232,12.122,12.207,400000.0
2007-01-08 22:18:00,12.267,12.267,12.152,12.232,200000.0
2007-01-08 22:19:00,12.262,12.281,12.203,12.246,400000.0
2007-01-08 22:20:00,12.252,12.256,12.202,12.226,350000.0
2007-01-08 22:23:00,12.152,12.221,12.133,12.221,250000.0
2007-01-08 22:25:00,12.158,12.246,12.145,12.245,550000.0
2007-01-08 22:26:00,12.208,12.286,12.146,12.286,350000.0
2007-01-08 22:27:00,12.265,12.282,12.191,12.191,450000.0
2007-01-08 22:28:00,12.153,12.295,12.153,12.23,600000.0
2007-01-08 22:29:00,12.212,12.27,12.146,12.27,800000.0
2007-01-08 22:30:00,12.279,12.283,12.18,12.274,350000.0
2007-01-08 22:31:00,12.19,12.292,12.142,12.146,550000.0
2007-01-08 22:32:00,12.261,12.339,12.178,12.251,550000.0
2007-01-08 22:33:00,12.272,12.282,12.171,12.282,600000.0
2007-01-08 22:34:00,12.209,12.294,12.148,12.294,550000.0
2007-01-08 22:37:00,12.211,12.344,12.209,12.273,550000.0
2007-01-08 22:38:00,12.298,12.33,12.171,12.302,500000.0
2007-01-08 22:40:00,12.153,12.273,12.133,12.173,600000.0
2007-01-08 22:41:00,12.257,12.28,12.168,12.207,250000.0
2007-01-08 22:42:00,12.207,12.283,12.186,12.199,550000.0
2007-01-08 22:44:00,12.196,12.283,12.165,12.282,550000.0
2007-01-08 22:47:00,12.211,12.317,12.168,12.256,900000.0
2007-01-08 22:48:00,12.183,12.286,12.159,12.286,450000.0
2007-01-08 22:51:00,12.253,12.28,12.139,12.27,500000.0
2007-01-08 22:52:00,12.206,12.268,12.133,12.133,500000.0
2007-01-08 22:56:00,12.225,12.254,12.168,12.197,300000.0
2007-01-08 22:58:00,12.18,12.261,12.147,12.208,450000.0
2007-01-08 22:59:00,12.169,12.285,12.169,12.229,400000.0
2007-01-08 23:00:00,12.257,12.289,12.176,12.25,500000.0
2007-01-08 23:01:00,12.231,12.275,12.171,12.171,500000.0
2007-01-08 23:02:00,12.258,12.269,12.138,12.138,350000.0
2007-01-08 23:03:00,12.232,12.295,12.158,12.177,550000.0
2007-01-08 23:04:00,12.249,12.282,12.145,12.221,800000.0
2007-01-08 23:05:00,12.147,12.31,12.147,12.199,850000.0
2007-01-08 23:06:00,12.246,12.28,12.155,12.205,600000.0
2007-01-08 23:07:00,12.174,12.246,12.106,12.237,500000.0
2007-01-08 23:08:00,12.266,12.266,12.177,12.228,500000.0
2007-01-08 23:09:00,12.244,12.25,12.09,12.157,450000.0
2007-01-08 23:10:00,12.22,12.224,12.097,12.214,300000.0
2007-01-08 23:11:00,12.131,12.265,12.131,12.188,350000.0
2007-01-08 23:12:00,12.135,12.248,12.135,12.208,500000.0
2007-01-08 23:14:00,12.199,12.238,12.149,12.208,300000.0
2007-01-08 23:15:00,12.209,12.225,12.108,12.225,450000.0
2007-01-08 23:16:00,12.208,12.24,12.158,12.228,450000.0
2007-01-08 23:17:00,12.145,12.279,12.144,12.271,500000.0
2007-01-08 23:18:00,12.268,12.268,12.163,12.163,250000.0
2007-01-08 23:25:00,12.239,12.281,12.192,12.257,400000.0
2007-01-08 23:26:00,12.215,12.286,12.181,12.181,400000.0
2007-01-08 23:31:00,12.246,12.246,12.161,12.195,200000.0
2007-01-08 23:33:00,12.28,12.28,12.18,12.234,450000.0
2007-01-08 23:35:00,12.186,12.253,12.157,12.191,250000.0
2007-01-08 23:38:00,12.163,12.302,12.163,12.208,550000.0
2007-01-08 23:39:00,12.157,12.298,12.157,12.183,350000.0
2007-01-08 23:40:00,12.195,12.242,12.145,12.201,400000.0
2007-01-08 23:49:00,12.225,12.225,12.133,12.169,200000.0
2007-01-08 23:50:00,12.23,12.233,12.211,12.233,200000.0
2007-01-08 23:51:00,12.165,12.241,12.165,12.221,300000.0
2007-01-08 23:55:00,12.216,12.216,12.116,12.155,200000.0
2007-01-09 00:00:00,12.184,12.25,12.183,12.183,300000.0
2007-01-09 00:01:00,12.296,12.296,12.191,12.248,550000.0
2007-01-09 00:07:00,12.194,12.194,12.191,12.191,100000.0
2007-01-09 00:08:00,12.138,12.252,12.138,12.252,150000.0
2007-01-09 00:09:00,12.223,12.241,12.148,12.211,300000.0
2007-01-09 00:10:00,12.166,12.239,12.166,12.229,250000.0
2007-01-09 00:12:00,12.18,12.27,12.116,12.27,500000.0
2007-01-09 00:14:00,12.19,12.289,12.166,12.166,300000.0
2007-01-09 00:15:00,12.208,12.27,12.157,12.18,350000.0
2007-01-09 00:23:00,12.133,12.221,12.123,12.211,250000.0
2007-01-09 00:40:00,12.21,12.21,12.138,12.138,100000.0
2007-01-09 01:07:00,12.225,12.225,12.146,12.182,200000.0
2007-01-09 01:13:00,12.192,12.253,12.103,12.158,650000.0
2007-01-09 01:15:00,12.276,12.276,12.159,12.159,100000.0
2007-01-09 01:16:00,12.218,12.234,12.155,12.218,350000.0
2007-01-09 01:19:00,12.24,12.242,12.15,12.189,350000.0
2007-01-09 01:22:00,12.265,12.265,12.16,12.192,350000.0
2007-01-09 01:29:00,12.144,12.273,12.144,12.268,500000.0
2007-01-09 01:30:00,12.266,12.272,12.187,12.214,300000.0
2007-01-09 01:32:00,12.185,12.252,12.172,12.252,150000.0
2007-01-09 01:34:00,12.158,12.277,12.135,12.234,400000.0
2007-01-09 01:35:00,12.247,12.247,12.149,12.239,550000.0
2007-01-09 01:48:00,12.265,12.265,12.18,12.214,200000.0
2007-01-09 01:50:00,12.257,12.257,12.156,12.195,200000.0
2007-01-09 01:54:00,12.244,12.281,12.15,12.157,450000.0
2007-01-09 01:55:00,12.151,12.227,12.15,12.227,400000.0
2007-01-09 01:56:00,12.277,12.319,12.187,12.187,650000.0
2007-01-09 02:02:00,12.277,12.277,12.142,12.221,450000.0
2007-01-09 02:03:00,12.177,12.297,12.156,12.185,350000.0
2007-01-09 02:04:00,12.146,12.238,12.146,12.2,250000.0
2007-01-09 02:05:00,12.199,12.278,12.199,12.249,300000.0
2007-01-09 02:06:00,12.274,12.274,12.171,12.244,350000.0
2007-01-09 02:11:00,12.187,12.255,12.135,12.255,300000.0
2007-01-09 02:12:00,12.153,12.262,12.111,12.259,550000.0
2007-01-09 02:13:00,12.263,12.272,12.175,12.266,350000.0
2007-01-09 02:14:00,12.189,12.234,12.122,12.234,550000.0
2007-01-09 02:16:00,12.205,12.288,12.184,12.184,500000.0
2007-01-09 02:17:00,12.224,12.255,12.149,12.241,250000.0
2007-01-09 02:18:00,12.162,12.262,12.162,12.174,450000.0
2007-01-09 02:19:00,12.263,12.326,12.188,12.188,400000.0
2007-01-09 02:20:00,12.208,12.228,12.135,12.156,300000.0
2007-01-09 02:21:00,12.185,12.294,12.185,12.294,250000.0
2007-01-09 02:22:00,12.25,12.274,12.25,12.274,100000.0
2007-01-09 02:23:00,12.288,12.288,12.2,12.26,400000.0
2007-01-09 02:24:00,12.243,12.244,12.169,12.224,200000.0
2007-01-09 02:25:00,12.206,12.3,12.179,12.3,200000.0
2007-01-09 02:26:00,12.204,12.311,12.189,12.273,750000.0
2007-01-09 02:27:00,12.221,12.265,12.176,12.195,550000.0
2007-01-09 02:28:00,12.144,12.268,12.144,12.244,400000.0
2007-01-09 02:29:00,12.273,12.303,12.185,12.186,550000.0
2007-01-09 02:30:00,12.302,12.315,12.205,12.315,250000.0
2007-01-09 02:31:00,12.246,12.283,12.169,12.283,350000.0
2007-01-09 02:32:00,12.237,12.275,12.206,12.206,250000.0
2007-01-09 02:34:00,12.249,12.305,12.222,12.271,350000.0
2007-01-09 02:35:00,12.199,12.289,12.172,12.19,400000.0
2007-01-09 02:36:00,12.27,12.3,12.175,12.182,500000.0
2007-01-09 02:37:00,12.267,12.285,12.161,12.218,600000.0
2007-01-09 02:38:00,12.239,12.3,12.194,12.216,400000.0
2007-01-09 02:39:00,12.3,12.3,12.205,12.255,450000.0
2007-01-09 02:40:00,12.303,12.303,12.152,12.211,400000.0
2007-01-09 02:41:00,12.227,12.318,12.223,12.318,250000.0
2007-01-09 02:42:00,12.302,12.336,12.207,12.296,450000.0
2007-01-09 02:43:00,12.289,12.366,12.168,12.294,800000.0
2007-01-09 02:46:00,12.327,12.327,12.179,12.222,450000.0
2007-01-09 02:49:00,12.241,12.327,12.212,12.327,400000.0
2007-01-09 02:53:00,12.229,12.302,12.203,12.235,300000.0
2007-01-09 02:55:00,12.214,12.301,12.19,12.291,600000.0
2007-01-09 02:56:00,12.315,12.315,12.218,12.278,400000.0
2007-01-09 02:57:00,12.294,12.327,12.222,12.307,350000.0
2007-01-09 02:58:00,12.273,12.281,12.214,12.253,250000.0
2007-01-09 02:59:00,12.296,12.304,12.199,12.289,500000.0
2007-01-09 03:00:00,12.247,12.32,12.235,12.235,450000.0
2007-01-09 03:01:00,12.223,12.306,12.223,12.275,250000.0
2007-01-09 03:02:00,12.254,12.294,12.252,12.294,200000.0
2007-01-09 03:03:00,12.166,12.267,12.166,12.206,350000.0
2007-01-09 03:04:00,12.233,12.316,12.155,12.316,450000.0
2007-01-09 03:05:00,12.294,12.321,12.294,12.321,100000.0
2007-01-09 03:06:00,12.261,12.323,12.261,12.323,150000.0
2007-01-09 03:07:00,12.229,12.331,12.229,12.303,300000.0
2007-01-09 03:08:00,12.258,12.345,12.219,12.219,450000.0
2007-01-09 03:09:00,12.266,12.322,12.202,12.278,300000.0
2007-01-09 03:10:00,12.207,12.348,12.207,12.239,350000.0
2007-01-09 03:11:00,12.299,12.331,12.207,12.285,700000.0
2007-01-09 03:12:00,12.175,12.363,12.175,12.312,500000.0
2007-01-09 03:13:00,12.256,12.258,12.164,12.169,250000.0
2007-01-09 03:14:00,12.284,12.284,12.137,12.245,500000.0
2007-01-09 03:15:00,12.232,12.302,12.228,12.302,550000.0
2007-01-09 03:16:00,12.316,12.34,12.227,12.292,450000.0
2007-01-09 03:17:00,12.29,12.291,12.21,12.291,450000.0
2007-01-09 03:18:00,12.259,12.26,12.215,12.215,200000.0
2007-01-09 03:19:00,12.243,12.347,12.195,12.214,1050000.0
2007-01-09 03:20:00,12.291,12.291,12.156,12.156,650000.0
2007-01-09 03:21:00,12.215,12.326,12.214,12.274,400000.0
2007-01-09 03:22:00,12.323,12.357,12.207,12.209,800000.0
2007-01-09 03:23:00,12.339,12.339,12.195,12.322,300000.0
2007-01-09 03:24:00,12.306,12.338,12.259,12.322,300000.0
2007-01-09 03:26:00,12.224,12.339,12.224,12.289,250000.0
2007-01-09 03:27:00,12.19,12.293,12.19,12.293,400000.0
2007-01-09 03:28:00,12.21,12.296,12.195,12.198,300000.0
2007-01-09 03:29:00,12.226,12.322,12.214,12.303,400000.0
2007-01-09 03:30:00,12.241,12.311,12.195,12.311,500000.0
2007-01-09 03:31:00,12.213,12.285,12.179,12.179,450000.0
2007-01-09 03:32:00,12.262,12.265,12.177,12.265,400000.0
2007-01-09 03:34:00,12.174,12.288,12.17,12.19,750000.0
2007-01-09 03:35:00,12.33,12.33,12.212,12.326,500000.0
2007-01-09 03:36:00,12.299,12.311,12.216,12.283,350000.0
2007-01-09 03:37:00,12.294,12.348,12.264,12.3,250000.0
2007-01-09 03:38:00,12.175,12.302,12.175,12.256,350000.0
2007-01-09 03:40:00,12.258,12.303,12.215,12.215,350000.0
2007-01-09 03:41:00,12.322,12.327,12.222,12.285,350000.0
2007-01-09 03:42:00,12.215,12.301,12.215,12.301,350000.0
2007-01-09 03:43:00,12.29,12.313,12.177,12.214,550000.0
2007-01-09 03:44:00,12.205,12.314,12.205,12.301,350000.0
2007-01-09 03:45:00,12.276,12.359,12.232,12.331,600000.0
2007-01-09 03:46:00,12.28,12.321,12.199,12.281,350000.0
2007-01-09 03:47:00,12.196,12.313,12.196,12.267,300000.0
2007-01-09 03:48:00,12.25,12.327,12.212,12.212,450000.0
2007-01-09 03:49:00,12.278,12.332,12.211,12.332,600000.0
2007-01-09 03:50:00,12.337,12.337,12.23,12.262,550000.0
2007-01-09 03:51:00,12.35,12.351,12.204,12.332,400000.0
2007-01-09 03:52:00,12.254,12.316,12.187,12.231,400000.0
2007-01-09 03:53:00,12.225,12.341,12.199,12.199,300000.0
2007-01-09 03:54:00,12.255,12.356,12.251,12.306,400000.0
2007-01-09 03:55:00,12.213,12.323,12.187,12.273,450000.0
2007-01-09 03:56:00,12.272,12.275,12.181,12.192,400000.0
2007-01-09 03:57:00,12.179,12.304,12.179,12.194,500000.0
2007-01-09 03:59:00,12.271,12.31,12.183,12.289,400000.0
2007-01-09 04:00:00,12.272,12.272,12.158,12.158,100000.0
2007-01-09 04:01:00,12.173,12.3,12.161,12.234,450000.0
2007-01-09 04:02:00,12.21,12.305,12.183,12.305,400000.0
2007-01-09 04:03:00,12.175,12.306,12.157,12.208,600000.0
2007-01-09 04:04:00,12.226,12.226,12.166,12.166,100000.0
2007-01-09 04:05:00,12.205,12.252,12.178,12.233,300000.0
2007-01-09 04:06:00,12.213,12.302,12.173,12.302,300000.0
2007-01-09 04:07:00,12.306,12.306,12.216,12.3,350000.0
2007-01-09 04:11:00,12.284,12.284,12.179,12.216,200000.0
2007-01-09 04:13:00,12.264,12.264,12.154,12.189,200000.0
2007-01-09 04:14:00,12.254,12.254,12.166,12.166,150000.0
2007-01-09 04:16:00,12.296,12.319,12.194,12.202,500000.0
2007-01-09 04:17:00,12.186,12.288,12.167,12.259,500000.0
2007-01-09 04:20:00,12.24,12.353,12.189,12.189,400000.0
2007-01-09 04:21:00,12.186,12.282,12.186,12.275,400000.0
2007-01-09 04:22:00,12.218,12.317,12.19,12.19,450000.0
2007-01-09 04:23:00,12.183,12.296,12.183,12.296,100000.0
2007-01-09 04:26:00,12.222,12.274,12.153,12.26,300000.0
2007-01-09 04:27:00,12.191,12.28,12.168,12.28,300000.0
2007-01-09 04:29:00,12.296,12.333,12.236,12.246,450000.0
2007-01-09 04:30:00,12.317,12.323,12.19,12.19,300000.0
2007-01-09 04:31:00,12.312,12.312,12.192,12.276,250000.0
2007-01-09 04:32:00,12.225,12.301,12.146,12.27,250000.0
2007-01-09 04:34:00,12.267,12.286,12.188,12.268,550000.0
2007-01-09 04:35:00,12.268,12.268,12.207,12.207,200000.0
2007-01-09 04:40:00,12.261,12.298,12.183,12.231,650000.0
2007-01-09 04:41:00,12.253,12.253,12.139,12.207,350000.0
2007-01-09 04:44:00,12.217,12.299,12.214,12.25,300000.0
2007-01-09 04:47:00,12.283,12.341,12.222,12.318,250000.0
2007-01-09 04:48:00,12.282,12.307,12.204,12.257,350000.0
2007-01-09 04:49:00,12.183,12.307,12.141,12.201,600000.0
2007-01-09 04:50:00,12.316,12.316,12.165,12.165,300000.0
2007-01-09 04:51:00,12.312,12.315,12.196,12.311,450000.0
2007-01-09 04:52:00,12.31,12.31,12.157,12.219,350000.0
2007-01-09 04:53:00,12.202,12.294,12.187,12.207,250000.0
2007-01-09 04:54:00,12.187,12.315,12.187,12.196,350000.0
2007-01-09 04:55:00,12.298,12.298,12.166,12.275,500000.0
2007-01-09 04:56:00,12.3,12.33,12.199,12.33,500000.0
2007-01-09 04:58:00,12.19,12.315,12.19,12.252,250000.0
2007-01-09 05:00:00,12.267,12.31,12.236,12.298,300000.0
2007-01-09 05:01:00,12.237,12.237,12.201,12.201,100000.0
2007-01-09 05:02:00,12.305,12.337,12.241,12.25,300000.0
2007-01-09 05:03:00,12.202,12.286,12.2,12.274,300000.0
2007-01-09 05:04:00,12.215,12.329,12.204,12.214,300000.0
2007-01-09 05:05:00,12.305,12.305,12.196,12.218,350000.0
2007-01-09 05:07:00,12.256,12.338,12.233,12.287,300000.0
2007-01-09 05:08:00,12.313,12.313,12.234,12.234,100000.0
2007-01-09 05:09:00,12.363,12.363,12.262,12.282,450000.0
2007-01-09 05:10:00,12.243,12.299,12.173,12.173,350000.0
2007-01-09 05:14:00,12.257,12.313,12.173,12.306,650000.0
2007-01-09 05:15:00,12.311,12.311,12.189,12.223,350000.0
2007-01-09 05:16:00,12.284,12.284,12.201,12.257,300000.0
2007-01-09 05:17:00,12.273,12.305,12.197,12.305,250000.0
2007-01-09 05:18:00,12.202,12.313,12.163,12.243,500000.0
2007-01-09 05:19:00,12.308,12.315,12.232,12.279,350000.0
2007-01-09 05:21:00,12.269,12.329,12.205,12.273,600000.0
2007-01-09 05:22:00,12.332,12.332,12.233,12.249,450000.0
2007-01-09 05:23:00,12.302,12.347,12.222,12.226,650000.0
2007-01-09 05:25:00,12.34,12.376,12.209,12.311,450000.0
2007-01-09 05:26:00,12.287,12.315,12.223,12.277,300000.0
2007-01-09 05:27:00,12.256,12.32,12.194,12.194,350000.0
2007-01-09 05:28:00,12.284,12.34,12.192,12.26,300000.0
2007-01-09 05:29:00,12.258,12.304,12.189,12.303,400000.0
2007-01-09 05:30:00,12.272,12.304,12.233,12.283,350000.0
2007-01-09 05:34:00,12.305,12.305,12.239,12.251,350000.0
2007-01-09 05:35:00,12.246,12.246,12.139,12.174,500000.0
2007-01-09 05:36:00,12.254,12.254,12.195,12.223,150000.0
2007-01-09 05:38:00,12.265,12.265,12.159,12.237,550000.0
2007-01-09 05:39:00,12.241,12.331,12.189,12.331,400000.0
2007-01-09 05:40:00,12.294,12.323,12.287,12.32,250000.0
2007-01-09 05:41:00,12.288,12.33,12.192,12.256,600000.0
2007-01-09 05:42:00,12.25,12.282,12.177,12.177,500000.0
2007-01-09 05:43:00,12.266,12.266,12.158,12.215,350000.0
2007-01-09 05:45:00,12.21,12.298,12.156,12.241,550000.0
2007-01-09 05:46:00,12.157,12.279,12.157,12.211,400000.0
2007-01-09 05:47:00,12.179,12.306,12.17,12.219,650000.0
2007-01-09 05:48:00,12.265,12.321,12.187,12.313,550000.0
2007-01-09 05:51:00,12.251,12.282,12.226,12.282,450000.0
2007-01-09 05:52:00,12.294,12.338,12.194,12.311,450000.0
2007-01-09 05:53:00,12.211,12.258,12.211,12.258,100000.0
2007-01-09 05:54:00,12.232,12.258,12.216,12.23,300000.0
2007-01-09 05:56:00,12.283,12.283,12.184,12.254,350000.0
2007-01-09 05:58:00,12.278,12.288,12.179,12.266,250000.0
2007-01-09 05:59:00,12.257,12.265,12.183,12.196,600000.0
2007-01-09 06:00:00,12.272,12.331,12.211,12.26,500000.0
2007-01-09 06:01:00,12.21,12.327,12.21,12.315,300000.0
2007-01-09 06:02:00,12.295,12.295,12.139,12.21,400000.0
2007-01-09 06:03:00,12.274,12.329,12.167,12.264,600000.0
2007-01-09 06:05:00,12.295,12.295,12.155,12.181,700000.0
2007-01-09 06:07:00,12.161,12.3,12.161,12.209,350000.0
2007-01-09 06:09:00,12.273,12.282,12.202,12.202,250000.0
2007-01-09 06:10:00,12.275,12.275,12.268,12.268,150000.0
2007-01-09 06:12:00,12.267,12.33,12.197,12.214,400000.0
2007-01-09 06:13:00,12.279,12.29,12.221,12.252,350000.0
2007-01-09 06:14:00,12.229,12.324,12.229,12.272,200000.0
2007-01-09 06:15:00,12.276,12.32,12.177,12.32,400000.0
2007-01-09 06:18:00,12.289,12.297,12.216,12.251,350000.0
2007-01-09 06:19:00,12.3,12.3,12.285,12.285,100000.0
2007-01-09 06:20:00,12.192,12.313,12.181,12.313,550000.0
2007-01-09 06:22:00,12.312,12.35,12.261,12.308,450000.0
2007-01-09 06:23:00,12.298,12.318,12.197,12.294,550000.0
2007-01-09 06:24:00,12.263,12.333,12.244,12.328,350000.0
2007-01-09 06:25:00,12.222,12.342,12.222,12.324,300000.0
2007-01-09 06:26:00,12.288,12.31,12.212,12.212,500000.0
2007-01-09 06:27:00,12.31,12.31,12.196,12.285,300000.0
2007-01-09 06:28:00,12.294,12.338,12.242,12.242,250000.0
2007-01-09 06:29:00,12.231,12.32,12.215,12.32,400000.0
2007-01-09 06:30:00,12.223,12.326,12.219,12.272,250000.0
2007-01-09 06:31:00,12.294,12.336,12.235,12.247,600000.0
2007-01-09 06:34:00,12.331,12.331,12.274,12.274,100000.0
2007-01-09 06:35:00,12.274,12.327,12.258,12.327,250000.0
2007-01-09 06:36:00,12.313,12.313,12.217,12.288,350000.0
2007-01-09 06:37:00,12.288,12.303,12.161,12.295,550000.0
2007-01-09 06:38:00,12.21,12.312,12.176,12.276,500000.0
2007-01-09 06:40:00,12.216,12.283,12.196,12.196,300000.0
2007-01-09 06:41:00,12.313,12.313,12.273,12.273,300000.0
2007-01-09 06:42:00,12.271,12.271,12.228,12.268,300000.0
2007-01-09 06:43:00,12.263,12.305,12.18,12.266,400000.0
2007-01-09 06:44:00,12.255,12.263,12.214,12.23,200000.0
2007-01-09 06:45:00,12.287,12.287,12.16,12.161,200000.0
2007-01-09 06:46:00,12.293,12.299,12.175,12.175,350000.0
2007-01-09 06:47:00,12.289,12.291,12.166,12.286,550000.0
2007-01-09 06:49:00,12.155,12.292,12.155,12.181,450000.0
2007-01-09 06:50:00,12.153,12.321,12.153,12.173,500000.0
2007-01-09 06:51:00,12.32,12.32,12.187,12.21,500000.0
2007-01-09 06:52:00,12.32,12.333,12.221,12.315,600000.0
2007-01-09 06:53:00,12.245,12.305,12.184,12.222,800000.0
2007-01-09 06:54:00,12.32,12.32,12.209,12.266,450000.0
2007-01-09 06:55:00,12.289,12.289,12.209,12.209,350000.0
2007-01-09 06:57:00,12.295,12.295,12.208,12.208,300000.0
2007-01-09 06:58:00,12.212,12.256,12.148,12.256,300000.0
2007-01-09 06:59:00,12.21,12.288,12.172,12.288,350000.0
2007-01-09 07:00:00,12.213,12.273,12.12,12.172,450000.0
2007-01-09 07:01:00,12.163,12.322,12.163,12.198,200000.0
2007-01-09 07:02:00,12.227,12.289,12.227,12.289,350000.0
2007-01-09 07:03:00,12.237,12.334,12.237,12.252,300000.0
2007-01-09 07:04:00,12.265,12.311,12.203,12.255,350000.0
2007-01-09 07:05:00,12.291,12.291,12.196,12.277,300000.0
2007-01-09 07:06:00,12.257,12.346,12.208,12.213,450000.0
2007-01-09 07:07:00,12.239,12.3,12.203,12.3,450000.0
2007-01-09 07:08:00,12.237,12.33,12.237,12.289,450000.0
2007-01-09 07:09:00,12.236,12.332,12.193,12.223,550000.0
2007-01-09 07:10:00,12.213,12.307,12.21,12.21,400000.0
2007-01-09 07:11:00,12.232,12.279,12.232,12.279,100000.0
2007-01-09 07:12:00,12.283,12.332,12.218,12.332,250000.0
2007-01-09 07:15:00,12.233,12.302,12.219,12.293,400000.0
2007-01-09 07:16:00,12.24,12.355,12.24,12.347,400000.0
2007-01-09 07:17:00,12.218,12.285,12.18,12.285,400000.0
2007-01-09 07:18:00,12.29,12.29,12.228,12.278,400000.0
2007-01-09 07:19:00,12.288,12.288,12.207,12.207,100000.0
2007-01-09 07:22:00,12.212,12.275,12.171,12.171,250000.0
2007-01-09 07:23:00,12.267,12.33,12.215,12.215,250000.0
2007-01-09 07:24:00,12.299,12.344,12.251,12.251,400000.0
2007-01-09 07:25:00,12.33,12.33,12.275,12.29,250000.0
2007-01-09 07:26:00,12.251,12.295,12.185,12.287,350000.0
2007-01-09 07:29:00,12.237,12.344,12.224,12.282,250000.0
2007-01-09 07:31:00,12.266,12.309,12.179,12.274,350000.0
2007-01-09 07:32:00,12.233,12.285,12.191,12.241,350000.0
2007-01-09 07:36:00,12.234,12.28,12.219,12.237,500000.0
2007-01-09 07:37:00,12.161,12.332,12.161,12.29,450000.0
2007-01-09 07:38:00,12.296,12.296,12.179,12.251,400000.0
2007-01-09 07:39:00,12.266,12.305,12.205,12.305,350000.0
2007-01-09 07:40:00,12.268,12.314,12.224,12.312,450000.0
2007-01-09 07:41:00,12.316,12.316,12.161,12.161,250000.0
2007-01-09 07:42:00,12.291,12.291,12.199,12.199,100000.0
2007-01-09 07:43:00,12.178,12.282,12.159,12.282,450000.0
2007-01-09 07:44:00,12.213,12.307,12.213,12.247,450000.0
2007-01-09 07:46:00,12.255,12.338,12.222,12.296,450000.0
2007-01-09 07:47:00,12.339,12.341,12.207,12.323,400000.0
2007-01-09 07:49:00,12.197,12.297,12.182,12.275,400000.0
2007-01-09 07:50:00,12.263,12.335,12.238,12.335,350000.0
2007-01-09 07:51:00,12.237,12.331,12.234,12.318,600000.0
2007-01-09 07:52:00,12.33,12.33,12.221,12.314,350000.0
2007-01-09 07:53:00,12.223,12.308,12.223,12.308,250000.0
2007-01-09 07:54:00,12.252,12.252,12.232,12.232,150000.0
2007-01-09 07:55:00,12.28,12.28,12.24,12.24,100000.0
2007-01-09 07:56:00,12.284,12.284,12.16,12.168,300000.0
2007-01-09 07:57:00,12.198,12.293,12.193,12.243,250000.0
2007-01-09 07:58:00,12.274,12.275,12.233,12.233,150000.0
2007-01-09 07:59:00,12.21,12.277,12.198,12.198,400000.0
2007-01-09 08:00:00,12.191,12.293,12.176,12.185,500000.0
2007-01-09 08:01:00,12.212,12.295,12.162,12.162,350000.0
2007-01-09 08:02:00,12.152,12.265,12.119,12.198,750000.0
2007-01-09 08:03:00,12.162,12.247,12.157,12.247,450000.0
2007-01-09 08:04:00,12.215,12.279,12.156,12.156,300000.0
2007-01-09 08:05:00,12.198,12.29,12.174,12.223,550000.0
2007-01-09 08:06:00,12.188,12.253,12.156,12.196,400000.0
2007-01-09 08:08:00,12.213,12.29,12.158,12.175,650000.0
2007-01-09 08:09:00,12.206,12.274,12.163,12.189,500000.0
2007-01-09 08:10:00,12.274,12.274,12.177,12.177,250000.0
2007-01-09 08:11:00,12.25,12.252,12.15,12.252,300000.0
2007-01-09 08:12:00,12.224,12.338,12.181,12.213,400000.0
2007-01-09 08:13:00,12.299,12.305,12.175,12.206,400000.0
2007-01-09 08:14:00,12.196,12.299,12.178,12.258,400000.0
2007-01-09 08:15:00,12.176,12.269,12.155,12.232,350000.0
2007-01-09 08:16:00,12.212,12.304,12.212,12.254,500000.0
2007-01-09 08:18:00,12.254,12.306,12.186,12.259,550000.0
2007-01-09 08:19:00,12.195,12.266,12.195,12.223,250000.0
2007-01-09 08:20:00,12.313,12.313,12.175,12.257,550000.0
2007-01-09 08:21:00,12.193,12.319,12.168,12.223,550000.0
2007-01-09 08:22:00,12.151,12.292,12.151,12.206,350000.0
2007-01-09 08:23:00,12.215,12.339,12.215,12.329,300000.0
2007-01-09 08:24:00,12.31,12.31,12.212,12.212,250000.0
2007-01-09 08:25:00,12.202,12.33,12.202,12.302,350000.0
2007-01-09 08:27:00,12.217,12.29,12.217,12.29,250000.0
2007-01-09 08:28:00,12.309,12.329,12.221,12.293,450000.0
2007-01-09 08:29:00,12.212,12.287,12.181,12.287,400000.0
2007-01-09 08:30:00,12.281,12.312,12.221,12.275,400000.0
2007-01-09 08:31:00,12.221,12.301,12.221,12.226,400000.0
2007-01-09 08:32:00,12.305,12.305,12.238,12.276,400000.0
2007-01-09 08:33:00,12.281,12.301,12.17,12.271,400000.0
2007-01-09 08:35:00,12.197,12.28,12.197,12.279,300000.0
2007-01-09 08:36:00,12.262,12.262,12.14,12.187,500000.0
2007-01-09 08:37:00,12.238,12.301,12.196,12.26,250000.0
2007-01-09 08:39:00,12.231,12.27,12.159,12.159,250000.0
2007-01-09 08:40:00,12.255,12.315,12.23,12.281,250000.0
2007-01-09 08:42:00,12.316,12.316,12.185,12.266,450000.0
2007-01-09 08:49:00,12.303,12.303,12.178,12.244,400000.0
2007-01-09 08:53:00,12.301,12.314,12.228,12.29,400000.0
2007-01-09 08:54:00,12.313,12.318,12.221,12.222,350000.0
2007-01-09 08:57:00,12.275,12.296,12.193,12.26,550000.0
2007-01-09 08:58:00,12.293,12.293,12.164,12.223,200000.0
2007-01-09 08:59:00,12.269,12.318,12.165,12.264,500000.0
2007-01-09 09:00:00,12.235,12.321,12.172,12.179,550000.0
2007-01-09 09:01:00,12.201,12.218,12.165,12.175,250000.0
2007-01-09 09:04:00,12.257,12.298,12.162,12.295,400000.0
2007-01-09 09:05:00,12.208,12.289,12.182,12.289,400000.0
2007-01-09 09:06:00,12.274,12.327,12.193,12.238,350000.0
2007-01-09 09:07:00,12.16,12.301,12.16,12.3,400000.0
2007-01-09 09:08:00,12.34,12.34,12.279,12.279,100000.0
2007-01-09 09:09:00,12.223,12.317,12.203,12.203,450000.0
2007-01-09 09:10:00,12.318,12.331,12.212,12.311,350000.0
2007-01-09 09:11:00,12.316,12.316,12.221,12.252,550000.0
2007-01-09 09:12:00,12.335,12.385,12.258,12.258,550000.0
2007-01-09 09:13:00,12.278,12.352,12.232,12.352,450000.0
2007-01-09 09:14:00,12.314,12.36,12.251,12.251,500000.0
2007-01-09 09:15:00,12.261,12.345,12.239,12.303,350000.0
2007-01-09 09:16:00,12.263,12.354,12.198,12.224,350000.0
2007-01-09 09:17:00,12.333,12.358,12.216,12.319,550000.0
2007-01-09 09:18:00,12.323,12.375,12.251,12.332,400000.0
2007-01-09 09:21:00,12.288,12.333,12.222,12.333,550000.0
2007-01-09 09:22:00,12.288,12.309,12.232,12.309,250000.0
2007-01-09 09:23:00,12.219,12.314,12.184,12.278,450000.0
2007-01-09 09:24:00,12.175,12.254,12.175,12.243,400000.0
2007-01-09 09:25:00,12.366,12.368,12.258,12.287,350000.0
2007-01-09 09:26:00,12.263,12.362,12.256,12.297,400000.0
2007-01-09 09:27:00,12.283,12.346,12.238,12.242,400000.0
2007-01-09 09:28:00,12.27,12.326,12.231,12.322,350000.0
2007-01-09 09:29:00,12.24,12.372,12.24,12.355,300000.0
2007-01-09 09:30:00,12.299,12.391,12.273,12.366,400000.0
2007-01-09 09:31:00,12.309,12.309,12.201,12.275,400000.0
2007-01-09 09:32:00,12.289,12.327,12.246,12.327,250000.0
2007-01-09 09:35:00,12.193,12.334,12.193,12.334,350000.0
2007-01-09 09:36:00,12.259,12.341,12.205,12.205,500000.0
2007-01-09 09:37:00,12.297,12.344,12.203,12.325,400000.0
2007-01-09 09:38:00,12.304,12.376,12.257,12.361,450000.0
2007-01-09 09:39:00,12.357,12.357,12.213,12.344,500000.0
2007-01-09 09:40:00,12.245,12.388,12.226,12.227,550000.0
2007-01-09 09:41:00,12.287,12.336,12.226,12.226,350000.0
2007-01-09 09:42:00,12.324,12.382,12.275,12.279,400000.0
2007-01-09 09:43:00,12.237,12.351,12.237,12.344,400000.0
2007-01-09 09:44:00,12.273,12.343,12.222,12.267,350000.0
2007-01-09 09:45:00,12.256,12.333,12.205,12.333,250000.0
2007-01-09 09:46:00,12.274,12.324,12.254,12.324,250000.0
2007-01-09 09:47:00,12.239,12.342,12.239,12.334,300000.0
2007-01-09 09:48:00,12.367,12.367,12.212,12.275,450000.0
2007-01-09 09:49:00,12.297,12.346,12.217,12.263,350000.0
2007-01-09 09:50:00,12.266,12.342,12.222,12.222,500000.0
2007-01-09 09:51:00,12.278,12.355,12.267,12.331,350000.0
2007-01-09 09:52:00,12.371,12.371,12.233,12.325,400000.0
2007-01-09 09:53:00,12.204,12.314,12.204,12.217,400000.0
2007-01-09 09:54:00,12.348,12.371,12.232,12.337,350000.0
2007-01-09 09:55:00,12.34,12.389,12.264,12.282,400000.0
2007-01-09 09:56:00,12.256,12.368,12.224,12.362,400000.0
2007-01-09 09:57:00,12.309,12.405,12.296,12.368,500000.0
2007-01-09 09:58:00,12.268,12.343,12.238,12.312,400000.0
2007-01-09 09:59:00,12.272,12.362,12.21,12.362,450000.0
2007-01-09 10:00:00,12.358,12.358,12.23,12.326,550000.0
2007-01-09 10:01:00,12.314,12.376,12.255,12.331,500000.0
2007-01-09 10:03:00,12.321,12.36,12.248,12.271,400000.0
2007-01-09 10:04:00,12.347,12.366,12.28,12.309,400000.0
2007-01-09 10:05:00,12.272,12.415,12.272,12.382,400000.0
2007-01-09 10:06:00,12.263,12.355,12.178,12.355,450000.0
2007-01-09 10:07:00,12.333,12.347,12.247,12.282,400000.0
2007-01-09 10:08:00,12.27,12.398,12.253,12.398,500000.0
2007-01-09 10:09:00,12.396,12.396,12.246,12.378,450000.0
2007-01-09 10:10:00,12.364,12.376,12.257,12.363,550000.0
2007-01-09 10:11:00,12.356,12.356,12.222,12.225,500000.0
2007-01-09 10:12:00,12.338,12.338,12.213,12.333,350000.0
2007-01-09 10:13:00,12.31,12.368,12.227,12.268,500000.0
2007-01-09 10:14:00,12.39,12.39,12.257,12.358,250000.0
2007-01-09 10:16:00,12.243,12.408,12.243,12.337,400000.0
2007-01-09 10:17:00,12.306,12.362,12.262,12.272,400000.0
2007-01-09 10:18:00,12.252,12.372,12.252,12.253,450000.0
2007-01-09 10:19:00,12.295,12.381,12.263,12.314,400000.0
2007-01-09 10:20:00,12.262,12.338,12.239,12.255,550000.0
2007-01-09 10:21:00,12.346,12.395,12.336,12.365,400000.0
2007-01-09 10:22:00,12.238,12.39,12.238,12.3,400000.0
2007-01-09 10:23:00,12.335,12.362,12.216,12.329,450000.0
2007-01-09 10:24:00,12.379,12.388,12.233,12.384,900000.0
2007-01-09 10:25:00,12.267,12.381,12.227,12.349,700000.0
2007-01-09 10:26:00,12.386,12.386,12.273,12.273,350000.0
2007-01-09 10:27:00,12.352,12.378,12.276,12.378,450000.0
2007-01-09 10:28:00,12.354,12.354,12.22,12.266,350000.0
2007-01-09 10:29:00,12.371,12.381,12.249,12.361,900000.0
2007-01-09 10:30:00,12.313,12.38,12.256,12.31,400000.0
2007-01-09 10:31:00,12.241,12.315,12.232,12.275,350000.0
2007-01-09 10:32:00,12.299,12.352,12.228,12.351,700000.0
2007-01-09 10:33:00,12.361,12.383,12.274,12.379,400000.0
2007-01-09 10:34:00,12.393,12.436,12.275,12.362,500000.0
2007-01-09 10:35:00,12.277,12.391,12.267,12.301,400000.0
2007-01-09 10:36:00,12.267,12.388,12.243,12.25,500000.0
2007-01-09 10:37:00,12.361,12.373,12.243,12.276,400000.0
2007-01-09 10:38:00,12.196,12.32,12.196,12.307,400000.0
2007-01-09 10:39:00,12.336,12.377,12.228,12.228,650000.0
2007-01-09 10:40:00,12.305,12.33,12.204,12.33,550000.0
2007-01-09 10:41:00,12.342,12.382,12.263,12.265,350000.0
2007-01-09 10:42:00,12.331,12.386,12.237,12.326,750000.0
2007-01-09 10:43:00,12.317,12.363,12.228,12.246,400000.0
2007-01-09 10:44:00,12.334,12.387,12.265,12.331,900000.0
2007-01-09 10:45:00,12.324,12.375,12.237,12.324,350000.0
2007-01-09 10:46:00,12.362,12.411,12.296,12.395,400000.0
2007-01-09 10:47:00,12.347,12.389,12.244,12.244,350000.0
2007-01-09 10:48:00,12.275,12.381,12.212,12.381,450000.0
2007-01-09 10:49:00,12.389,12.389,12.227,12.238,600000.0
2007-01-09 10:50:00,12.327,12.386,12.259,12.268,800000.0
2007-01-09 10:51:00,12.349,12.384,12.246,12.376,550000.0
2007-01-09 10:52:00,12.355,12.367,12.225,12.335,950000.0
2007-01-09 10:53:00,12.292,12.396,12.245,12.296,500000.0
2007-01-09 10:54:00,12.367,12.386,12.255,12.352,400000.0
2007-01-09 10:55:00,12.341,12.386,12.253,12.352,800000.0
2007-01-09 10:56:00,12.336,12.396,12.256,12.389,400000.0
2007-01-09 10:57:00,12.363,12.395,12.294,12.383,450000.0
2007-01-09 10:58:00,12.309,12.421,12.273,12.344,350000.0
2007-01-09 10:59:00,12.358,12.358,12.229,12.229,450000.0
2007-01-09 11:00:00,12.352,12.45,12.311,12.315,350000.0
2007-01-09 11:01:00,12.279,12.42,12.267,12.35,500000.0
2007-01-09 11:02:00,12.401,12.417,12.289,12.347,400000.0
2007-01-09 11:03:00,12.33,12.42,12.281,12.333,550000.0
2007-01-09 11:04:00,12.434,12.44,12.337,12.428,400000.0
2007-01-09 11:05:00,12.276,12.411,12.276,12.301,550000.0
2007-01-09 11:06:00,12.393,12.41,12.281,12.281,350000.0
2007-01-09 11:07:00,12.344,12.382,12.268,12.364,450000.0
2007-01-09 11:08:00,12.283,12.389,12.262,12.383,350000.0
2007-01-09 11:09:00,12.372,12.372,12.255,12.359,500000.0
2007-01-09 11:10:00,12.26,12.418,12.26,12.339,400000.0
2007-01-09 11:11:00,12.373,12.398,12.27,12.37,350000.0
2007-01-09 11:12:00,12.388,12.406,12.276,12.361,550000.0
2007-01-09 11:13:00,12.364,12.404,12.29,12.404,500000.0
2007-01-09 11:14:00,12.285,12.386,12.26,12.386,400000.0
2007-01-09 11:15:00,12.284,12.4,12.277,12.322,400000.0
2007-01-09 11:16:00,12.319,12.374,12.298,12.374,500000.0
2007-01-09 11:17:00,12.354,12.398,12.242,12.398,350000.0
2007-01-09 11:18:00,12.307,12.368,12.296,12.335,350000.0
2007-01-09 11:19:00,12.303,12.416,12.287,12.416,550000.0
2007-01-09 11:20:00,12.363,12.409,12.299,12.321,400000.0
2007-01-09 11:21:00,12.367,12.367,12.215,12.325,450000.0
2007-01-09 11:22:00,12.38,12.399,12.248,12.248,400000.0
2007-01-09 11:23:00,12.245,12.372,12.245,12.266,500000.0
2007-01-09 11:25:00,12.267,12.384,12.267,12.274,550000.0
2007-01-09 11:26:00,12.354,12.384,12.249,12.384,400000.0
2007-01-09 11:27:00,12.29,12.398,12.29,12.39,500000.0
2007-01-09 11:28:00,12.262,12.351,12.236,12.338,350000.0
2007-01-09 11:29:00,12.3,12.367,12.266,12.289,500000.0
2007-01-09 11:30:00,12.361,12.365,12.264,12.264,500000.0
2007-01-09 11:31:00,12.371,12.4,12.302,12.353,350000.0
2007-01-09 11:32:00,12.334,12.334,12.237,12.237,450000.0
2007-01-09 11:33:00,12.219,12.343,12.196,12.285,350000.0
2007-01-09 11:34:00,12.244,12.34,12.244,12.332,400000.0
2007-01-09 11:35:00,12.34,12.383,12.249,12.315,450000.0
2007-01-09 11:36:00,12.283,12.385,12.242,12.297,550000.0
2007-01-09 11:37:00,12.263,12.357,12.219,12.328,400000.0
2007-01-09 11:38:00,12.333,12.383,12.291,12.345,400000.0
2007-01-09 11:39:00,12.278,12.37,12.233,12.269,350000.0
2007-01-09 11:40:00,12.282,12.369,12.261,12.31,400000.0
2007-01-09 11:41:00,12.241,12.328,12.241,12.278,350000.0
2007-01-09 11:42:00,12.232,12.32,12.232,12.294,350000.0
2007-01-09 11:43:00,12.337,12.351,12.262,12.351,350000.0
2007-01-09 11:44:00,12.353,12.391,12.267,12.346,450000.0
2007-01-09 11:45:00,12.265,12.354,12.259,12.335,550000.0
2007-01-09 11:46:00,12.308,12.358,12.23,12.257,400000.0
2007-01-09 11:47:00,12.315,12.374,12.225,12.334,500000.0
2007-01-09 11:48:00,12.303,12.346,12.241,12.336,400000.0
2007-01-09 11:49:00,12.313,12.347,12.212,12.288,350000.0
2007-01-09 11:50:00,12.308,12.365,12.238,12.365,350000.0
2007-01-09 11:51:00,12.251,12.413,12.251,12.364,450000.0
2007-01-09 11:52:00,12.29,12.394,12.255,12.368,450000.0
2007-01-09 11:53:00,12.228,12.357,12.228,12.263,400000.0
2007-01-09 11:54:00,12.36,12.36,12.245,12.298,550000.0
2007-01-09 11:55:00,12.283,12.362,12.234,12.362,350000.0
2007-01-09 11:56:00,12.279,12.351,12.278,12.285,350000.0
2007-01-09 11:57:00,12.35,12.35,12.25,12.323,450000.0
2007-01-09 11:58:00,12.253,12.372,12.248,12.362,350000.0
2007-01-09 11:59:00,12.315,12.353,12.215,12.284,450000.0
2007-01-09 12:00:00,12.306,12.318,12.218,12.218,350000.0
2007-01-09 12:01:00,12.33,12.339,12.238,12.266,500000.0
2007-01-09 12:02:00,12.335,12.364,12.242,12.242,400000.0
2007-01-09 12:03:00,12.244,12.322,12.237,12.308,550000.0
2007-01-09 12:04:00,12.282,12.348,12.245,12.245,350000.0
2007-01-09 12:06:00,12.347,12.347,12.275,12.344,350000.0
2007-01-09 12:07:00,12.369,12.404,12.247,12.32,450000.0
2007-01-09 12:08:00,12.349,12.366,12.256,12.366,450000.0
2007-01-09 12:10:00,12.313,12.334,12.238,12.273,400000.0
2007-01-09 12:11:00,12.275,12.322,12.229,12.251,400000.0
2007-01-09 12:12:00,12.214,12.345,12.214,12.246,350000.0
2007-01-09 12:13:00,12.307,12.354,12.235,12.315,400000.0
2007-01-09 12:14:00,12.345,12.384,12.252,12.267,550000.0
2007-01-09 12:15:00,12.292,12.367,12.264,12.289,400000.0
2007-01-09 12:16:00,12.28,12.34,12.229,12.277,400000.0
2007-01-09 12:17:00,12.311,12.347,12.288,12.347,400000.0
2007-01-09 12:18:00,12.328,12.345,12.256,12.256,450000.0
2007-01-09 12:19:00,12.266,12.29,12.174,12.217,450000.0
2007-01-09 12:20:00,12.27,12.346,12.201,12.267,500000.0
2007-01-09 12:21:00,12.305,12.323,12.192,12.304,500000.0
2007-01-09 12:23:00,12.341,12.341,12.206,12.224,400000.0
2007-01-09 12:24:00,12.339,12.339,12.216,12.299,600000.0
2007-01-09 12:25:00,12.337,12.337,12.224,12.311,450000.0
2007-01-09 12:26:00,12.302,12.302,12.179,12.24,450000.0
2007-01-09 12:27:00,12.31,12.346,12.243,12.322,550000.0
2007-01-09 12:29:00,12.317,12.369,12.204,12.217,500000.0
2007-01-09 12:30:00,12.216,12.329,12.199,12.329,450000.0
2007-01-09 12:31:00,12.309,12.325,12.256,12.31,350000.0
2007-01-09 12:32:00,12.198,12.325,12.198,12.315,400000.0
2007-01-09 12:33:00,12.333,12.353,12.238,12.329,450000.0
2007-01-09 12:34:00,12.193,12.297,12.177,12.177,450000.0
2007-01-09 12:35:00,12.335,12.335,12.217,12.217,350000.0
2007-01-09 12:36:00,12.351,12.353,12.226,12.31,350000.0
2007-01-09 12:37:00,12.34,12.34,12.237,12.245,500000.0
2007-01-09 12:38:00,12.298,12.32,12.182,12.262,450000.0
2007-01-09 12:39:00,12.317,12.328,12.188,12.285,450000.0
2007-01-09 12:40:00,12.284,12.366,12.241,12.29,450000.0
2007-01-09 12:41:00,12.318,12.349,12.232,12.349,450000.0
2007-01-09 12:42:00,12.223,12.351,12.217,12.305,550000.0
2007-01-09 12:43:00,12.281,12.336,12.213,12.24,500000.0
2007-01-09 12:44:00,12.287,12.334,12.179,12.209,450000.0
2007-01-09 12:45:00,12.274,12.357,12.213,12.267,400000.0
2007-01-09 12:46:00,12.228,12.362,12.222,12.222,500000.0
2007-01-09 12:47:00,12.266,12.355,12.213,12.277,350000.0
2007-01-09 12:48:00,12.234,12.328,12.157,12.305,550000.0
2007-01-09 12:49:00,12.262,12.343,12.247,12.247,450000.0
2007-01-09 12:50:00,12.276,12.307,12.216,12.224,400000.0
2007-01-09 12:51:00,12.207,12.326,12.197,12.326,500000.0
2007-01-09 12:54:00,12.331,12.331,12.216,12.274,450000.0
2007-01-09 12:55:00,12.283,12.359,12.275,12.345,450000.0
2007-01-09 12:56:00,12.289,12.317,12.202,12.213,450000.0
2007-01-09 12:57:00,12.28,12.342,12.22,12.22,400000.0
2007-01-09 12:58:00,12.265,12.349,12.19,12.22,400000.0
2007-01-09 12:59:00,12.243,12.301,12.184,12.301,450000.0
2007-01-09 13:00:00,12.297,12.297,12.15,12.219,500000.0
2007-01-09 13:01:00,12.182,12.337,12.182,12.271,400000.0
2007-01-09 13:02:00,12.189,12.299,12.189,12.244,400000.0
2007-01-09 13:03:00,12.245,12.319,12.194,12.194,450000.0
2007-01-09 13:04:00,12.248,12.333,12.202,12.215,450000.0
2007-01-09 13:05:00,12.192,12.295,12.192,12.277,400000.0
2007-01-09 13:06:00,12.321,12.332,12.202,12.308,450000.0
2007-01-09 13:07:00,12.352,12.352,12.213,12.276,500000.0
2007-01-09 13:08:00,12.255,12.34,12.219,12.219,400000.0
2007-01-09 13:09:00,12.333,12.393,12.246,12.258,450000.0
2007-01-09 13:10:00,12.312,12.423,12.233,12.253,500000.0
2007-01-09 13:11:00,12.236,12.338,12.236,12.323,400000.0
2007-01-09 13:12:00,12.34,12.34,12.22,12.226,550000.0
2007-01-09 13:13:00,12.368,12.368,12.255,12.343,450000.0
2007-01-09 13:14:00,12.242,12.356,12.242,12.354,350000.0
2007-01-09 13:15:00,12.29,12.37,12.232,12.321,400000.0
2007-01-09 13:16:00,12.33,12.332,12.236,12.332,350000.0
2007-01-09 13:17:00,12.348,12.372,12.276,12.372,450000.0
2007-01-09 13:18:00,12.225,12.376,12.225,12.357,400000.0
2007-01-09 13:19:00,12.259,12.36,12.217,12.279,400000.0
2007-01-09 13:20:00,12.271,12.351,12.227,12.29,500000.0
2007-01-09 13:21:00,12.231,12.332,12.222,12.225,350000.0
2007-01-09 13:22:00,12.27,12.362,12.266,12.271,400000.0
2007-01-09 13:23:00,12.276,12.358,12.219,12.23,350000.0
2007-01-09 13:24:00,12.343,12.382,12.229,12.229,450000.0
2007-01-09 13:25:00,12.315,12.361,12.268,12.361,350000.0
2007-01-09 13:26:00,12.282,12.362,12.243,12.288,550000.0
2007-01-09 13:27:00,12.259,12.367,12.259,12.329,500000.0
2007-01-09 13:28:00,12.312,12.359,12.216,12.265,400000.0
2007-01-09 13:29:00,12.346,12.354,12.193,12.314,350000.0
2007-01-09 13:30:00,12.336,12.336,12.219,12.235,450000.0
2007-01-09 13:31:00,12.207,12.302,12.207,12.302,450000.0
2007-01-09 13:33:00,12.26,12.338,12.247,12.279,350000.0
2007-01-09 13:34:00,12.214,12.344,12.193,12.22,350000.0
2007-01-09 13:35:00,12.277,12.354,12.226,12.226,400000.0
2007-01-09 13:36:00,12.274,12.34,12.192,12.273,450000.0
2007-01-09 13:37:00,12.19,12.289,12.181,12.289,350000.0
2007-01-09 13:38:00,12.256,12.327,12.193,12.327,400000.0
2007-01-09 13:39:00,12.293,12.336,12.216,12.289,500000.0
2007-01-09 13:40:00,12.277,12.315,12.192,12.315,350000.0
2007-01-09 13:41:00,12.212,12.315,12.201,12.308,400000.0
2007-01-09 13:42:00,12.303,12.306,12.221,12.294,350000.0
2007-01-09 13:43:00,12.307,12.317,12.161,12.272,500000.0
2007-01-09 13:44:00,12.179,12.313,12.146,12.24,350000.0
2007-01-09 13:45:00,12.22,12.34,12.19,12.302,400000.0
2007-01-09 13:46:00,12.222,12.297,12.198,12.25,450000.0
2007-01-09 13:47:00,12.258,12.293,12.19,12.19,300000.0
2007-01-09 13:48:00,12.275,12.303,12.189,12.271,400000.0
2007-01-09 13:49:00,12.187,12.326,12.187,12.288,350000.0
2007-01-09 13:50:00,12.238,12.264,12.186,12.264,450000.0
2007-01-09 13:51:00,12.327,12.327,12.209,12.209,350000.0
2007-01-09 13:52:00,12.322,12.322,12.193,12.302,350000.0
2007-01-09 13:53:00,12.223,12.334,12.169,12.236,450000.0
2007-01-09 13:54:00,12.264,12.323,12.194,12.291,400000.0
2007-01-09 13:55:00,12.252,12.306,12.222,12.261,350000.0
2007-01-09 13:56:00,12.296,12.319,12.177,12.177,400000.0
2007-01-09 13:57:00,12.251,12.331,12.212,12.212,400000.0
2007-01-09 13:58:00,12.193,12.314,12.193,12.314,350000.0
2007-01-09 13:59:00,12.279,12.322,12.227,12.227,450000.0
2007-01-09 14:00:00,12.266,12.266,12.145,12.196,350000.0
2007-01-09 14:01:00,12.238,12.306,12.215,12.288,400000.0
2007-01-09 14:02:00,12.309,12.328,12.208,12.276,350000.0
2007-01-09 14:03:00,12.276,12.288,12.205,12.288,350000.0
2007-01-09 14:04:00,12.211,12.327,12.211,12.325,350000.0
2007-01-09 14:05:00,12.267,12.294,12.175,12.175,550000.0
2007-01-09 14:06:00,12.271,12.321,12.218,12.298,350000.0
2007-01-09 14:07:00,12.27,12.336,12.194,12.301,400000.0
2007-01-09 14:08:00,12.266,12.348,12.228,12.287,400000.0
2007-01-09 14:09:00,12.187,12.338,12.187,12.21,550000.0
2007-01-09 14:10:00,12.185,12.292,12.185,12.227,350000.0
2007-01-09 14:11:00,12.248,12.303,12.23,12.303,400000.0
2007-01-09 14:12:00,12.314,12.325,12.284,12.297,450000.0
2007-01-09 14:13:00,12.257,12.272,12.174,12.204,350000.0
2007-01-09 14:14:00,12.188,12.287,12.167,12.233,500000.0
2007-01-09 14:15:00,12.17,12.314,12.17,12.224,500000.0
2007-01-09 14:16:00,12.209,12.337,12.187,12.232,450000.0
2007-01-09 14:17:00,12.221,12.244,12.151,12.185,450000.0
2007-01-09 14:18:00,12.166,12.264,12.154,12.258,400000.0
2007-01-09 14:19:00,12.249,12.277,12.152,12.272,500000.0
2007-01-09 14:20:00,12.168,12.232,12.111,12.111,350000.0
2007-01-09 14:21:00,12.167,12.275,12.151,12.188,450000.0
2007-01-09 14:22:00,12.235,12.285,12.148,12.285,450000.0
2007-01-09 14:23:00,12.191,12.273,12.186,12.209,400000.0
2007-01-09 14:24:00,12.275,12.282,12.187,12.269,400000.0
2007-01-09 14:25:00,12.198,12.258,12.168,12.176,350000.0
2007-01-09 14:26:00,12.194,12.268,12.148,12.184,350000.0
2007-01-09 14:27:00,12.173,12.254,12.126,12.254,400000.0
2007-01-09 14:28:00,12.236,12.271,12.146,12.22,400000.0
2007-01-09 14:29:00,12.208,12.263,12.133,12.224,350000.0
2007-01-09 14:30:00,12.184,12.274,12.137,12.137,550000.0
2007-01-09 14:31:00,12.169,12.254,12.127,12.225,400000.0
2007-01-09 14:32:00,12.229,12.245,12.162,12.188,500000.0
2007-01-09 14:33:00,12.249,12.259,12.108,12.229,400000.0
2007-01-09 14:34:00,12.205,12.252,12.121,12.121,450000.0
2007-01-09 14:35:00,12.219,12.233,12.16,12.16,350000.0
2007-01-09 14:36:00,12.22,12.221,12.111,12.219,400000.0
2007-01-09 14:37:00,12.124,12.224,12.062,12.22,550000.0
2007-01-09 14:38:00,12.19,12.236,12.127,12.186,400000.0
2007-01-09 14:39:00,12.214,12.249,12.102,12.126,500000.0
2007-01-09 14:40:00,12.172,12.203,12.109,12.132,400000.0
2007-01-09 14:41:00,12.106,12.206,12.088,12.171,550000.0
2007-01-09 14:42:00,12.073,12.206,12.073,12.178,400000.0
2007-01-09 14:43:00,12.145,12.168,11.985,12.168,500000.0
2007-01-09 14:44:00,12.079,12.146,12.047,12.146,450000.0
2007-01-09 14:45:00,12.153,12.198,12.119,12.166,400000.0
2007-01-09 14:46:00,12.168,12.202,12.119,12.125,350000.0
2007-01-09 14:47:00,12.151,12.165,12.015,12.163,350000.0
2007-01-09 14:48:00,12.156,12.196,12.098,12.176,400000.0
2007-01-09 14:49:00,12.213,12.27,12.083,12.097,500000.0
2007-01-09 14:50:00,12.111,12.198,12.072,12.072,400000.0
2007-01-09 14:51:00,12.196,12.198,12.06,12.123,350000.0
2007-01-09 14:52:00,12.192,12.227,12.134,12.157,450000.0
2007-01-09 14:53:00,12.112,12.191,12.086,12.144,400000.0
2007-01-09 14:54:00,12.054,12.19,12.054,12.1,550000.0
2007-01-09 14:55:00,12.165,12.168,12.063,12.068,450000.0
2007-01-09 14:56:00,12.169,12.192,12.049,12.18,550000.0
2007-01-09 14:57:00,12.207,12.207,12.108,12.196,450000.0
2007-01-09 14:58:00,12.129,12.189,12.101,12.173,400000.0
2007-01-09 14:59:00,12.15,12.26,12.102,12.235,550000.0
2007-01-09 15:00:00,12.089,12.228,12.089,12.13,450000.0
2007-01-09 15:01:00,12.189,12.218,12.107,12.194,450000.0
2007-01-09 15:02:00,12.098,12.226,12.057,12.187,450000.0
2007-01-09 15:03:00,12.195,12.231,12.082,12.231,500000.0
2007-01-09 15:04:00,12.146,12.232,12.088,12.124,550000.0
2007-01-09 15:05:00,12.123,12.238,12.123,12.155,550000.0
2007-01-09 15:06:00,12.209,12.209,12.174,12.174,400000.0
2007-01-09 15:07:00,12.135,12.253,12.119,12.219,350000.0
2007-01-09 15:08:00,12.101,12.23,12.087,12.161,500000.0
2007-01-09 15:09:00,12.197,12.201,12.081,12.122,450000.0
2007-01-09 15:10:00,12.115,12.195,12.043,12.112,400000.0
2007-01-09 15:11:00,12.086,12.186,12.05,12.072,500000.0
2007-01-09 15:12:00,12.104,12.186,12.033,12.186,450000.0
2007-01-09 15:13:00,12.18,12.207,12.088,12.207,400000.0
2007-01-09 15:14:00,12.154,12.237,12.072,12.168,400000.0
2007-01-09 15:15:00,12.076,12.17,12.064,12.124,400000.0
2007-01-09 15:16:00,12.113,12.217,12.108,12.16,450000.0
2007-01-09 15:17:00,12.151,12.186,12.075,12.145,450000.0
2007-01-09 15:18:00,12.2,12.2,12.06,12.12,400000.0
2007-01-09 15:19:00,12.126,12.18,12.083,12.136,450000.0
2007-01-09 15:20:00,12.104,12.177,12.085,12.177,400000.0
2007-01-09 15:21:00,12.151,12.232,12.082,12.101,500000.0
2007-01-09 15:22:00,12.127,12.188,12.104,12.159,450000.0
2007-01-09 15:23:00,12.102,12.197,12.102,12.175,400000.0
2007-01-09 15:24:00,12.198,12.203,12.119,12.194,350000.0
2007-01-09 15:25:00,12.21,12.21,12.108,12.162,350000.0
2007-01-09 15:26:00,12.091,12.177,12.077,12.077,550000.0
2007-01-09 15:27:00,12.069,12.195,12.042,12.113,350000.0
2007-01-09 15:28:00,12.091,12.196,12.091,12.153,350000.0
2007-01-09 15:29:00,12.068,12.176,12.043,12.152,550000.0
2007-01-09 15:30:00,12.168,12.195,12.087,12.134,450000.0
2007-01-09 15:31:00,12.12,12.222,12.11,12.11,500000.0
2007-01-09 15:32:00,12.118,12.194,12.079,12.182,450000.0
2007-01-09 15:33:00,12.145,12.158,12.056,12.139,400000.0
2007-01-09 15:34:00,12.089,12.22,12.065,12.065,400000.0
2007-01-09 15:35:00,12.126,12.181,12.096,12.123,400000.0
2007-01-09 15:36:00,12.125,12.166,12.036,12.155,550000.0
2007-01-09 15:37:00,12.089,12.22,12.089,12.164,400000.0
2007-01-09 15:38:00,12.123,12.197,12.072,12.108,450000.0
2007-01-09 15:39:00,12.196,12.218,12.087,12.218,350000.0
2007-01-09 15:40:00,12.1,12.234,12.1,12.107,450000.0
2007-01-09 15:41:00,12.069,12.213,12.069,12.18,400000.0
2007-01-09 15:42:00,12.184,12.184,12.064,12.091,350000.0
2007-01-09 15:43:00,12.118,12.169,12.042,12.044,450000.0
2007-01-09 15:44:00,12.154,12.198,12.084,12.179,350000.0
2007-01-09 15:45:00,12.195,12.195,12.101,12.181,450000.0
2007-01-09 15:46:00,12.093,12.208,12.07,12.098,400000.0
2007-01-09 15:47:00,12.183,12.244,12.093,12.105,550000.0
2007-01-09 15:48:00,12.116,12.207,12.09,12.123,350000.0
2007-01-09 15:49:00,12.174,12.227,12.158,12.227,350000.0
2007-01-09 15:50:00,12.139,12.229,12.101,12.214,550000.0
2007-01-09 15:51:00,12.177,12.216,12.084,12.105,350000.0
2007-01-09 15:52:00,12.09,12.228,12.075,12.095,350000.0
2007-01-09 15:53:00,12.185,12.261,12.136,12.197,500000.0
2007-01-09 15:54:00,12.206,12.209,12.147,12.209,450000.0
2007-01-09 15:55:00,12.099,12.202,12.083,12.202,500000.0
2007-01-09 15:56:00,12.096,12.263,12.096,12.189,450000.0
2007-01-09 15:57:00,12.166,12.214,12.13,12.16,450000.0
2007-01-09 15:58:00,12.119,12.214,12.076,12.214,500000.0
2007-01-09 15:59:00,12.221,12.228,12.12,12.151,450000.0
2007-01-09 16:00:00,12.213,12.273,12.113,12.223,500000.0
2007-01-09 16:01:00,12.238,12.238,12.111,12.111,400000.0
2007-01-09 16:02:00,12.112,12.263,12.112,12.203,550000.0
2007-01-09 16:03:00,12.238,12.25,12.128,12.177,450000.0
2007-01-09 16:04:00,12.096,12.22,12.088,12.186,550000.0
2007-01-09 16:05:00,12.138,12.241,12.138,12.235,450000.0
2007-01-09 16:06:00,12.123,12.209,12.072,12.17,350000.0
2007-01-09 16:07:00,12.124,12.228,12.124,12.127,500000.0
2007-01-09 16:08:00,12.109,12.268,12.109,12.174,550000.0
2007-01-09 16:09:00,12.117,12.228,12.093,12.222,350000.0
2007-01-09 16:10:00,12.199,12.225,12.101,12.225,500000.0
2007-01-09 16:11:00,12.09,12.209,12.089,12.089,500000.0
2007-01-09 16:12:00,12.162,12.199,12.137,12.154,350000.0
2007-01-09 16:13:00,12.144,12.25,12.144,12.25,450000.0
2007-01-09 16:14:00,12.232,12.232,12.084,12.162,500000.0
2007-01-09 16:15:00,12.21,12.21,12.091,12.1,350000.0
2007-01-09 16:16:00,12.174,12.239,12.116,12.188,550000.0
2007-01-09 16:17:00,12.186,12.236,12.109,12.109,350000.0
2007-01-09 16:18:00,12.218,12.227,12.097,12.208,400000.0
2007-01-09 16:19:00,12.115,12.234,12.108,12.198,550000.0
2007-01-09 16:20:00,12.253,12.295,12.148,12.148,550000.0
2007-01-09 16:21:00,12.155,12.265,12.107,12.22,500000.0
2007-01-09 16:22:00,12.206,12.221,12.118,12.169,450000.0
2007-01-09 16:23:00,12.122,12.197,12.097,12.098,400000.0
2007-01-09 16:24:00,12.184,12.243,12.094,12.233,550000.0
2007-01-09 16:25:00,12.203,12.242,12.155,12.242,350000.0
2007-01-09 16:26:00,12.207,12.234,12.106,12.106,550000.0
2007-01-09 16:27:00,12.214,12.214,12.147,12.171,450000.0
2007-01-09 16:28:00,12.198,12.232,12.158,12.232,400000.0
2007-01-09 16:29:00,12.139,12.232,12.09,12.183,550000.0
2007-01-09 16:30:00,12.11,12.212,12.081,12.178,550000.0
2007-01-09 16:31:00,12.129,12.222,12.094,12.14,400000.0
2007-01-09 16:32:00,12.153,12.198,12.069,12.198,350000.0
2007-01-09 16:33:00,12.095,12.202,12.088,12.136,350000.0
2007-01-09 16:34:00,12.173,12.22,12.117,12.209,350000.0
2007-01-09 16:35:00,12.134,12.241,12.115,12.144,500000.0
2007-01-09 16:36:00,12.24,12.24,12.15,12.164,500000.0
2007-01-09 16:37:00,12.239,12.25,12.145,12.17,500000.0
2007-01-09 16:38:00,12.11,12.253,12.11,12.119,450000.0
2007-01-09 16:39:00,12.118,12.252,12.118,12.252,500000.0
2007-01-09 16:40:00,12.178,12.295,12.168,12.177,500000.0
2007-01-09 16:41:00,12.143,12.236,12.143,12.158,350000.0
2007-01-09 16:42:00,12.176,12.305,12.176,12.286,500000.0
2007-01-09 16:43:00,12.172,12.301,12.172,12.208,350000.0
2007-01-09 16:44:00,12.305,12.305,12.183,12.183,400000.0
2007-01-09 16:45:00,12.193,12.3,12.191,12.267,400000.0
2007-01-09 16:46:00,12.265,12.313,12.253,12.313,350000.0
2007-01-09 16:47:00,12.235,12.34,12.191,12.245,600000.0
2007-01-09 16:48:00,12.291,12.331,12.183,12.259,500000.0
2007-01-09 16:49:00,12.295,12.315,12.195,12.195,450000.0
2007-01-09 16:50:00,12.196,12.325,12.192,12.305,500000.0
2007-01-09 16:51:00,12.325,12.337,12.221,12.221,400000.0
2007-01-09 16:52:00,12.257,12.328,12.223,12.328,450000.0
2007-01-09 16:53:00,12.252,12.336,12.214,12.248,350000.0
2007-01-09 16:54:00,12.236,12.313,12.149,12.183,450000.0
2007-01-09 16:55:00,12.28,12.332,12.199,12.256,550000.0
2007-01-09 16:56:00,12.223,12.359,12.204,12.228,400000.0
2007-01-09 16:57:00,12.222,12.322,12.222,12.235,300000.0
2007-01-09 16:58:00,12.217,12.311,12.213,12.273,500000.0
2007-01-09 16:59:00,12.234,12.318,12.201,12.23,400000.0
2007-01-09 17:00:00,12.304,12.311,12.196,12.196,350000.0
2007-01-09 17:01:00,12.226,12.31,12.16,12.223,500000.0
2007-01-09 17:02:00,12.248,12.328,12.202,12.269,400000.0
2007-01-09 17:03:00,12.261,12.31,12.204,12.27,500000.0
2007-01-09 17:04:00,12.231,12.323,12.199,12.258,350000.0
2007-01-09 17:05:00,12.31,12.314,12.174,12.275,400000.0
2007-01-09 17:06:00,12.311,12.311,12.185,12.283,350000.0
2007-01-09 17:07:00,12.296,12.352,12.238,12.274,500000.0
2007-01-09 17:08:00,12.209,12.339,12.206,12.237,500000.0
2007-01-09 17:09:00,12.257,12.299,12.147,12.209,550000.0
2007-01-09 17:10:00,12.268,12.302,12.179,12.249,350000.0
2007-01-09 17:11:00,12.303,12.303,12.169,12.182,400000.0
2007-01-09 17:12:00,12.249,12.282,12.174,12.184,400000.0
2007-01-09 17:13:00,12.2,12.296,12.147,12.282,450000.0
2007-01-09 17:14:00,12.205,12.267,12.139,12.247,550000.0
2007-01-09 17:15:00,12.149,12.26,12.14,12.207,350000.0
2007-01-09 17:16:00,12.248,12.248,12.109,12.198,450000.0
2007-01-09 17:17:00,12.234,12.264,12.183,12.24,450000.0
2007-01-09 17:18:00,12.235,12.279,12.182,12.279,350000.0
2007-01-09 17:19:00,12.175,12.334,12.167,12.285,450000.0
2007-01-09 17:20:00,12.243,12.297,12.171,12.189,350000.0
2007-01-09 17:21:00,12.26,12.277,12.175,12.277,450000.0
2007-01-09 17:22:00,12.208,12.302,12.199,12.302,350000.0
2007-01-09 17:23:00,12.194,12.279,12.163,12.26,550000.0
2007-01-09 17:24:00,12.266,12.277,12.16,12.183,350000.0
2007-01-09 17:25:00,12.266,12.298,12.184,12.298,400000.0
2007-01-09 17:26:00,12.187,12.294,12.187,12.25,450000.0
2007-01-09 17:27:00,12.276,12.296,12.188,12.265,400000.0
2007-01-09 17:28:00,12.202,12.29,12.158,12.169,550000.0
2007-01-09 17:29:00,12.177,12.302,12.177,12.294,500000.0
2007-01-09 17:30:00,12.161,12.31,12.161,12.282,450000.0
2007-01-09 17:31:00,12.24,12.333,12.185,12.254,600000.0
2007-01-09 17:32:00,12.192,12.301,12.169,12.238,400000.0
2007-01-09 17:33:00,12.224,12.256,12.151,12.256,400000.0
2007-01-09 17:34:00,12.268,12.346,12.183,12.296,450000.0
2007-01-09 17:35:00,12.209,12.266,12.139,12.198,500000.0
2007-01-09 17:36:00,12.222,12.264,12.126,12.249,450000.0
2007-01-09 17:37:00,12.247,12.247,12.14,12.213,550000.0
2007-01-09 17:38:00,12.164,12.213,12.103,12.151,400000.0
2007-01-09 17:39:00,12.217,12.224,12.121,12.142,350000.0
2007-01-09 17:40:00,12.127,12.243,12.127,12.236,500000.0
2007-01-09 17:41:00,12.242,12.269,12.145,12.173,550000.0
2007-01-09 17:42:00,12.13,12.262,12.13,12.217,500000.0
2007-01-09 17:43:00,12.252,12.254,12.114,12.143,400000.0
2007-01-09 17:44:00,12.235,12.28,12.155,12.231,450000.0
2007-01-09 17:45:00,12.181,12.29,12.172,12.193,550000.0
2007-01-09 17:46:00,12.195,12.255,12.161,12.246,500000.0
2007-01-09 17:47:00,12.242,12.26,12.155,12.19,400000.0
2007-01-09 17:48:00,12.238,12.248,12.142,12.248,400000.0
2007-01-09 17:49:00,12.208,12.241,12.156,12.213,350000.0
2007-01-09 17:50:00,12.23,12.249,12.139,12.139,550000.0
2007-01-09 17:51:00,12.155,12.199,12.085,12.144,550000.0
2007-01-09 17:52:00,12.224,12.247,12.112,12.126,350000.0
2007-01-09 17:53:00,12.209,12.264,12.165,12.165,500000.0
2007-01-09 17:54:00,12.161,12.25,12.105,12.25,350000.0
2007-01-09 17:55:00,12.157,12.256,12.15,12.22,350000.0
2007-01-09 17:56:00,12.135,12.276,12.135,12.182,400000.0
2007-01-09 18:02:00,12.173,12.25,12.112,12.237,750000.0
2007-01-09 18:03:00,12.224,12.26,12.2,12.25,450000.0
2007-01-09 18:04:00,12.292,12.293,12.151,12.206,550000.0
2007-01-09 18:05:00,12.229,12.299,12.144,12.29,750000.0
2007-01-09 18:06:00,12.243,12.276,12.149,12.149,500000.0
2007-01-09 18:07:00,12.288,12.313,12.162,12.199,550000.0
2007-01-09 18:08:00,12.269,12.27,12.162,12.235,350000.0
2007-01-09 18:09:00,12.2,12.225,12.14,12.225,500000.0
2007-01-09 18:10:00,12.258,12.296,12.184,12.195,400000.0
2007-01-09 18:11:00,12.162,12.285,12.13,12.228,700000.0
2007-01-09 18:12:00,12.188,12.24,12.165,12.165,400000.0
2007-01-09 18:13:00,12.222,12.268,12.159,12.184,700000.0
2007-01-09 18:14:00,12.267,12.286,12.172,12.242,600000.0
2007-01-09 18:15:00,12.172,12.26,12.109,12.162,450000.0
2007-01-09 18:16:00,12.094,12.239,12.089,12.124,600000.0
2007-01-09 18:22:00,12.136,12.244,12.118,12.178,750000.0
2007-01-09 18:23:00,12.281,12.288,12.18,12.231,650000.0
2007-01-09 18:24:00,12.277,12.283,12.184,12.224,550000.0
2007-01-09 18:25:00,12.24,12.268,12.127,12.184,850000.0
2007-01-09 18:26:00,12.215,12.31,12.175,12.278,1000000.0
2007-01-09 18:27:00,12.233,12.264,12.153,12.153,400000.0
2007-01-09 18:28:00,12.237,12.279,12.133,12.138,650000.0
2007-01-09 18:29:00,12.193,12.251,12.152,12.202,650000.0
2007-01-09 18:30:00,12.235,12.275,12.111,12.139,550000.0
2007-01-09 18:31:00,12.238,12.272,12.14,12.235,600000.0
2007-01-09 18:32:00,12.227,12.324,12.175,12.211,650000.0
2007-01-09 18:33:00,12.257,12.267,12.136,12.136,350000.0
2007-01-09 18:34:00,12.197,12.271,12.131,12.271,750000.0
2007-01-09 18:35:00,12.195,12.269,12.178,12.204,550000.0
2007-01-09 18:36:00,12.185,12.243,12.084,12.126,900000.0
2007-01-09 18:37:00,12.193,12.291,12.179,12.257,750000.0
2007-01-09 18:38:00,12.23,12.283,12.176,12.272,850000.0
2007-01-09 18:39:00,12.27,12.284,12.175,12.2,600000.0
2007-01-09 18:40:00,12.264,12.281,12.108,12.138,500000.0
2007-01-09 18:41:00,12.166,12.326,12.166,12.232,750000.0
2007-01-09 18:42:00,12.204,12.265,12.146,12.226,900000.0
2007-01-09 18:43:00,12.231,12.294,12.17,12.27,950000.0
2007-01-09 18:44:00,12.249,12.306,12.186,12.22,800000.0
2007-01-09 18:45:00,12.183,12.318,12.183,12.243,600000.0
2007-01-09 18:46:00,12.201,12.318,12.184,12.267,550000.0
2007-01-09 18:47:00,12.117,12.275,12.117,12.243,650000.0
2007-01-09 18:48:00,12.179,12.297,12.179,12.266,550000.0
2007-01-09 18:49:00,12.181,12.256,12.1,12.124,450000.0
2007-01-09 18:50:00,12.135,12.219,12.135,12.219,250000.0
2007-01-09 18:51:00,12.245,12.289,12.142,12.172,750000.0
2007-01-09 18:52:00,12.218,12.292,12.155,12.286,950000.0
2007-01-09 18:53:00,12.224,12.286,12.141,12.204,850000.0
2007-01-09 18:54:00,12.188,12.272,12.154,12.18,400000.0
2007-01-09 18:55:00,12.231,12.282,12.122,12.126,650000.0
2007-01-09 18:56:00,12.219,12.282,12.14,12.14,250000.0
2007-01-09 18:57:00,12.285,12.293,12.19,12.279,700000.0
2007-01-09 18:58:00,12.235,12.282,12.193,12.244,550000.0
2007-01-09 18:59:00,12.192,12.244,12.16,12.226,800000.0
2007-01-09 19:00:00,12.187,12.282,12.123,12.282,500000.0
2007-01-09 19:01:00,12.212,12.27,12.168,12.241,650000.0
2007-01-09 19:02:00,12.218,12.288,12.161,12.288,750000.0
2007-01-09 19:03:00,12.173,12.275,12.132,12.275,700000.0
2007-01-09 19:04:00,12.16,12.283,12.16,12.208,450000.0
2007-01-09 19:05:00,12.262,12.293,12.141,12.262,450000.0
2007-01-09 19:06:00,12.205,12.319,12.193,12.307,650000.0
2007-01-09 19:07:00,12.194,12.252,12.121,12.182,750000.0
2007-01-09 19:08:00,12.203,12.298,12.185,12.257,550000.0
2007-01-09 19:09:00,12.167,12.316,12.167,12.271,850000.0
2007-01-09 19:10:00,12.222,12.277,12.168,12.277,400000.0
2007-01-09 19:11:00,12.128,12.264,12.128,12.264,250000.0
2007-01-09 19:12:00,12.171,12.302,12.136,12.283,750000.0
2007-01-09 19:13:00,12.233,12.314,12.166,12.211,700000.0
2007-01-09 19:14:00,12.292,12.344,12.209,12.285,800000.0
2007-01-09 19:15:00,12.256,12.358,12.249,12.336,800000.0
2007-01-09 19:16:00,12.331,12.331,12.203,12.281,700000.0
2007-01-09 19:17:00,12.281,12.319,12.177,12.319,500000.0
2007-01-09 19:18:00,12.327,12.37,12.222,12.299,600000.0
2007-01-09 19:19:00,12.368,12.41,12.267,12.342,950000.0
2007-01-09 19:20:00,12.389,12.389,12.284,12.388,250000.0
2007-01-09 19:21:00,12.366,12.384,12.217,12.384,500000.0
2007-01-09 19:22:00,12.302,12.362,12.207,12.278,600000.0
2007-01-09 19:23:00,12.334,12.423,12.264,12.269,750000.0
2007-01-09 19:24:00,12.391,12.391,12.246,12.278,350000.0
2007-01-09 19:25:00,12.342,12.342,12.294,12.312,250000.0
2007-01-09 19:26:00,12.382,12.409,12.311,12.4,400000.0
2007-01-09 19:27:00,12.386,12.41,12.309,12.346,450000.0
2007-01-09 19:28:00,12.276,12.406,12.255,12.297,450000.0
2007-01-09 19:29:00,12.413,12.413,12.286,12.346,500000.0
2007-01-09 19:30:00,12.414,12.414,12.275,12.292,600000.0
2007-01-09 19:31:00,12.368,12.39,12.295,12.367,550000.0
2007-01-09 19:32:00,12.402,12.456,12.318,12.326,750000.0
2007-01-09 19:33:00,12.367,12.393,12.283,12.393,350000.0
2007-01-09 19:34:00,12.408,12.408,12.278,12.3,400000.0
2007-01-09 19:35:00,12.378,12.39,12.279,12.332,350000.0
2007-01-09 19:36:00,12.349,12.422,12.282,12.331,350000.0
2007-01-09 19:37:00,12.392,12.423,12.303,12.378,500000.0
2007-01-09 19:38:00,12.299,12.408,12.299,12.311,400000.0
2007-01-09 19:39:00,12.331,12.439,12.316,12.439,250000.0
2007-01-09 19:40:00,12.288,12.431,12.288,12.402,550000.0
2007-01-09 19:41:00,12.404,12.404,12.23,12.366,550000.0
2007-01-09 19:42:00,12.316,12.408,12.316,12.373,350000.0
2007-01-09 19:43:00,12.384,12.405,12.279,12.359,550000.0
2007-01-09 19:44:00,12.33,12.398,12.278,12.313,350000.0
2007-01-09 19:45:00,12.305,12.472,12.305,12.334,450000.0
2007-01-09 19:46:00,12.346,12.447,12.33,12.33,500000.0
2007-01-09 19:47:00,12.433,12.433,12.338,12.381,500000.0
2007-01-09 19:48:00,12.408,12.408,12.297,12.328,300000.0
2007-01-09 19:49:00,12.315,12.451,12.315,12.318,550000.0
2007-01-09 19:50:00,12.372,12.403,12.307,12.307,250000.0
2007-01-09 19:51:00,12.362,12.404,12.33,12.37,350000.0
2007-01-09 19:52:00,12.39,12.427,12.319,12.331,600000.0
2007-01-09 19:53:00,12.434,12.446,12.308,12.329,550000.0
2007-01-09 19:54:00,12.418,12.45,12.306,12.341,450000.0
2007-01-09 19:55:00,12.294,12.42,12.294,12.333,650000.0
2007-01-09 19:56:00,12.407,12.418,12.314,12.404,300000.0
2007-01-09 19:57:00,12.263,12.416,12.263,12.331,700000.0
2007-01-09 19:58:00,12.397,12.407,12.235,12.299,550000.0
2007-01-09 19:59:00,12.431,12.439,12.292,12.405,450000.0
2007-01-09 20:00:00,12.412,12.412,12.323,12.391,350000.0
2007-01-09 20:01:00,12.396,12.434,12.347,12.347,400000.0
2007-01-09 20:02:00,12.383,12.434,12.315,12.419,500000.0
2007-01-09 20:03:00,12.411,12.429,12.289,12.383,400000.0
2007-01-09 20:04:00,12.316,12.42,12.286,12.379,350000.0
2007-01-09 20:05:00,12.397,12.411,12.27,12.358,700000.0
2007-01-09 20:06:00,12.382,12.388,12.276,12.276,350000.0
2007-01-09 20:07:00,12.429,12.429,12.31,12.37,250000.0
2007-01-09 20:08:00,12.32,12.391,12.239,12.362,500000.0
2007-01-09 20:09:00,12.439,12.439,12.321,12.324,400000.0
2007-01-09 20:10:00,12.425,12.45,12.373,12.45,350000.0
2007-01-09 20:11:00,12.38,12.446,12.346,12.426,350000.0
2007-01-09 20:12:00,12.373,12.454,12.29,12.383,500000.0
2007-01-09 20:13:00,12.419,12.434,12.307,12.307,450000.0
2007-01-09 20:14:00,12.381,12.457,12.352,12.387,550000.0
2007-01-09 20:15:00,12.445,12.445,12.303,12.303,250000.0
2007-01-09 20:16:00,12.427,12.456,12.319,12.343,350000.0
2007-01-09 20:17:00,12.35,12.469,12.342,12.391,400000.0
2007-01-09 20:18:00,12.383,12.482,12.346,12.462,400000.0
2007-01-09 20:19:00,12.464,12.487,12.397,12.482,350000.0
2007-01-09 20:20:00,12.447,12.456,12.352,12.355,650000.0
2007-01-09 20:21:00,12.36,12.482,12.36,12.482,400000.0
2007-01-09 20:22:00,12.441,12.441,12.311,12.38,500000.0
2007-01-09 20:23:00,12.362,12.48,12.353,12.476,600000.0
2007-01-09 20:24:00,12.449,12.514,12.383,12.42,550000.0
2007-01-09 20:25:00,12.475,12.48,12.374,12.421,700000.0
2007-01-09 20:26:00,12.378,12.433,12.312,12.384,550000.0
2007-01-09 20:27:00,12.34,12.439,12.34,12.416,450000.0
2007-01-09 20:28:00,12.391,12.453,12.317,12.383,900000.0
2007-01-09 20:29:00,12.452,12.452,12.336,12.452,450000.0
2007-01-09 20:30:00,12.464,12.494,12.401,12.468,550000.0
2007-01-09 20:31:00,12.461,12.492,12.319,12.407,400000.0
2007-01-09 20:32:00,12.447,12.493,12.363,12.485,550000.0
2007-01-09 20:33:00,12.375,12.495,12.33,12.33,400000.0
2007-01-09 20:34:00,12.426,12.485,12.39,12.412,250000.0
2007-01-09 20:35:00,12.401,12.502,12.395,12.474,400000.0
2007-01-09 20:36:00,12.46,12.46,12.322,12.426,300000.0
2007-01-09 20:37:00,12.344,12.414,12.344,12.414,300000.0
2007-01-09 20:38:00,12.42,12.483,12.337,12.383,350000.0
2007-01-09 20:39:00,12.419,12.419,12.315,12.325,250000.0
2007-01-09 20:40:00,12.399,12.471,12.386,12.401,400000.0
2007-01-09 20:41:00,12.395,12.471,12.361,12.443,450000.0
2007-01-09 20:42:00,12.415,12.522,12.397,12.477,350000.0
2007-01-09 20:43:00,12.461,12.506,12.395,12.395,350000.0
2007-01-09 20:44:00,12.352,12.462,12.308,12.453,600000.0
2007-01-09 20:46:00,12.372,12.457,12.356,12.356,400000.0
2007-01-09 20:47:00,12.397,12.417,12.314,12.314,350000.0
2007-01-09 20:48:00,12.288,12.425,12.267,12.425,600000.0
2007-01-09 20:49:00,12.431,12.454,12.431,12.454,100000.0
2007-01-09 20:50:00,12.412,12.443,12.354,12.437,400000.0
2007-01-09 20:51:00,12.413,12.421,12.353,12.421,350000.0
2007-01-09 20:53:00,12.414,12.453,12.378,12.378,450000.0
2007-01-09 20:54:00,12.36,12.379,12.36,12.376,200000.0
2007-01-09 20:55:00,12.462,12.475,12.348,12.352,300000.0
2007-01-09 20:56:00,12.372,12.444,12.33,12.419,350000.0
2007-01-09 20:57:00,12.356,12.462,12.354,12.427,550000.0
2007-01-09 20:58:00,12.434,12.458,12.371,12.458,350000.0
2007-01-09 20:59:00,12.348,12.426,12.312,12.381,600000.0
2007-01-09 21:01:00,12.357,12.429,12.323,12.359,350000.0
2007-01-09 21:03:00,12.425,12.433,12.337,12.377,550000.0
2007-01-09 21:04:00,12.387,12.444,12.333,12.408,500000.0
2007-01-09 21:05:00,12.431,12.431,12.32,12.417,150000.0
2007-01-09 21:06:00,12.439,12.44,12.311,12.418,650000.0
2007-01-09 21:07:00,12.386,12.434,12.326,12.392,450000.0
2007-01-09 21:08:00,12.361,12.44,12.331,12.433,400000.0
2007-01-09 21:09:00,12.44,12.476,12.367,12.476,450000.0
2007-01-09 21:10:00,12.34,12.469,12.34,12.344,450000.0
2007-01-09 21:11:00,12.405,12.405,12.315,12.374,450000.0
2007-01-09 21:12:00,12.435,12.435,12.32,12.413,350000.0
2007-01-09 21:13:00,12.374,12.418,12.339,12.418,400000.0
2007-01-09 21:14:00,12.377,12.44,12.303,12.316,400000.0
2007-01-09 21:15:00,12.365,12.41,12.316,12.321,250000.0
2007-01-09 21:17:00,12.352,12.427,12.32,12.427,250000.0
2007-01-09 21:18:00,12.339,12.422,12.28,12.33,650000.0
2007-01-09 21:19:00,12.301,12.381,12.244,12.372,500000.0
2007-01-09 21:20:00,12.434,12.434,12.297,12.297,200000.0
2007-01-09 21:21:00,12.33,12.361,12.298,12.298,250000.0
2007-01-09 21:22:00,12.404,12.439,12.401,12.418,250000.0
2007-01-09 21:23:00,12.389,12.422,12.346,12.415,400000.0
2007-01-09 21:24:00,12.317,12.46,12.317,12.369,250000.0
2007-01-09 21:25:00,12.42,12.443,12.318,12.398,450000.0
2007-01-09 21:26:00,12.314,12.436,12.313,12.313,350000.0
2007-01-09 21:27:00,12.364,12.424,12.336,12.422,350000.0
2007-01-09 21:28:00,12.368,12.429,12.288,12.372,350000.0
2007-01-09 21:29:00,12.385,12.418,12.303,12.418,250000.0
2007-01-09 21:30:00,12.301,12.435,12.301,12.396,350000.0
2007-01-09 21:31:00,12.377,12.446,12.328,12.38,550000.0
2007-01-09 21:32:00,12.331,12.378,12.296,12.327,450000.0
2007-01-09 21:33:00,12.355,12.458,12.332,12.408,350000.0
2007-01-09 21:35:00,12.415,12.426,12.327,12.426,250000.0
2007-01-09 21:36:00,12.413,12.421,12.307,12.307,350000.0
2007-01-09 21:37:00,12.343,12.43,12.343,12.403,300000.0
2007-01-09 21:38:00,12.32,12.418,12.295,12.418,250000.0
2007-01-09 21:40:00,12.418,12.437,12.314,12.408,350000.0
2007-01-09 21:41:00,12.33,12.416,12.311,12.399,450000.0
2007-01-09 21:42:00,12.363,12.463,12.306,12.407,700000.0
2007-01-09 21:43:00,12.427,12.436,12.29,12.436,550000.0
2007-01-09 21:45:00,12.342,12.453,12.342,12.435,250000.0
2007-01-09 21:46:00,12.385,12.454,12.328,12.364,400000.0
2007-01-09 21:47:00,12.349,12.408,12.345,12.345,150000.0
2007-01-09 21:49:00,12.379,12.415,12.314,12.408,600000.0
2007-01-09 21:50:00,12.363,12.363,12.36,12.36,100000.0
2007-01-09 21:53:00,12.348,12.41,12.348,12.362,150000.0
2007-01-09 21:54:00,12.413,12.413,12.331,12.331,300000.0
2007-01-09 21:55:00,12.293,12.391,12.293,12.391,200000.0
2007-01-09 21:56:00,12.388,12.388,12.296,12.327,500000.0
2007-01-09 21:57:00,12.367,12.429,12.367,12.429,300000.0
2007-01-09 22:02:00,12.39,12.433,12.303,12.317,500000.0
2007-01-09 22:03:00,12.346,12.347,12.33,12.33,200000.0
2007-01-09 22:04:00,12.296,12.427,12.295,12.399,600000.0
2007-01-09 22:05:00,12.395,12.445,12.329,12.386,450000.0
2007-01-09 22:06:00,12.409,12.409,12.367,12.367,100000.0
2007-01-09 22:10:00,12.399,12.399,12.32,12.353,200000.0
2007-01-09 22:11:00,12.311,12.366,12.296,12.311,300000.0
2007-01-09 22:12:00,12.307,12.392,12.292,12.39,300000.0
2007-01-09 22:14:00,12.373,12.401,12.303,12.337,400000.0
2007-01-09 22:15:00,12.333,12.493,12.333,12.407,450000.0
2007-01-09 22:16:00,12.398,12.42,12.307,12.4,400000.0
2007-01-09 22:17:00,12.43,12.43,12.313,12.316,400000.0
2007-01-09 22:20:00,12.324,12.412,12.308,12.412,450000.0
2007-01-09 22:23:00,12.448,12.451,12.327,12.451,500000.0
2007-01-09 22:24:00,12.342,12.468,12.331,12.417,350000.0
2007-01-09 22:25:00,12.451,12.466,12.367,12.466,450000.0
2007-01-09 22:26:00,12.454,12.454,12.367,12.367,100000.0
2007-01-09 22:27:00,12.37,12.437,12.354,12.376,300000.0
2007-01-09 22:28:00,12.379,12.427,12.364,12.364,150000.0
2007-01-09 22:30:00,12.387,12.387,12.287,12.325,200000.0
2007-01-09 22:33:00,12.381,12.383,12.3,12.381,350000.0
2007-01-09 22:34:00,12.298,12.384,12.298,12.384,100000.0
2007-01-09 22:38:00,12.374,12.374,12.274,12.314,200000.0
2007-01-09 22:40:00,12.294,12.364,12.276,12.364,250000.0
2007-01-09 22:44:00,12.388,12.411,12.297,12.332,450000.0
2007-01-09 22:45:00,12.401,12.439,12.322,12.322,400000.0
2007-01-09 22:47:00,12.326,12.399,12.299,12.391,700000.0
2007-01-09 22:49:00,12.386,12.434,12.305,12.342,400000.0
2007-01-09 22:51:00,12.372,12.428,12.283,12.334,550000.0
2007-01-09 22:52:00,12.377,12.433,12.307,12.396,750000.0
2007-01-09 22:53:00,12.305,12.405,12.279,12.39,400000.0
2007-01-09 22:55:00,12.355,12.431,12.355,12.375,250000.0
2007-01-09 22:56:00,12.395,12.4,12.315,12.353,450000.0
2007-01-09 22:57:00,12.316,12.405,12.316,12.344,400000.0
2007-01-09 22:58:00,12.389,12.428,12.357,12.357,300000.0
2007-01-09 22:59:00,12.427,12.427,12.376,12.427,200000.0
2007-01-09 23:01:00,12.417,12.417,12.348,12.379,350000.0
2007-01-09 23:03:00,12.319,12.404,12.302,12.404,250000.0
2007-01-09 23:06:00,12.417,12.417,12.328,12.366,300000.0
2007-01-09 23:07:00,12.391,12.404,12.342,12.342,250000.0
2007-01-09 23:08:00,12.433,12.447,12.389,12.392,450000.0
2007-01-09 23:09:00,12.382,12.405,12.307,12.307,350000.0
2007-01-09 23:10:00,12.309,12.434,12.309,12.434,150000.0
2007-01-09 23:11:00,12.37,12.402,12.342,12.402,150000.0
2007-01-09 23:12:00,12.339,12.442,12.336,12.336,250000.0
2007-01-09 23:13:00,12.43,12.43,12.337,12.337,100000.0
2007-01-09 23:20:00,12.434,12.434,12.337,12.386,400000.0
2007-01-09 23:21:00,12.371,12.422,12.301,12.331,450000.0
2007-01-09 23:22:00,12.403,12.423,12.303,12.407,350000.0
2007-01-09 23:23:00,12.347,12.429,12.283,12.355,550000.0
2007-01-09 23:24:00,12.349,12.464,12.322,12.322,700000.0
2007-01-09 23:25:00,12.414,12.45,12.363,12.399,650000.0
2007-01-09 23:28:00,12.321,12.398,12.321,12.374,500000.0
2007-01-09 23:30:00,12.387,12.387,12.287,12.325,200000.0
2007-01-09 23:33:00,12.3,12.427,12.282,12.382,600000.0
2007-01-09 23:34:00,12.394,12.419,12.333,12.404,350000.0
2007-01-09 23:35:00,12.347,12.463,12.313,12.359,300000.0
2007-01-09 23:37:00,12.424,12.424,12.312,12.348,300000.0
2007-01-09 23:39:00,12.425,12.427,12.425,12.427,100000.0
2007-01-09 23:40:00,12.378,12.448,12.352,12.421,400000.0
2007-01-09 23:43:00,12.414,12.414,12.336,12.347,300000.0
2007-01-09 23:45:00,12.37,12.465,12.335,12.465,350000.0
2007-01-09 23:47:00,12.389,12.422,12.358,12.388,200000.0
2007-01-09 23:48:00,12.451,12.451,12.297,12.361,400000.0
2007-01-09 23:51:00,12.369,12.434,12.333,12.369,400000.0
2007-01-09 23:53:00,12.362,12.493,12.34,12.387,850000.0
2007-01-09 23:54:00,12.316,12.432,12.3,12.3,500000.0
2007-01-09 23:56:00,12.425,12.425,12.333,12.369,200000.0
2007-01-09 23:58:00,12.432,12.45,12.358,12.383,450000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.34,300000.0
2007-01-10 00:01:00,12.464,12.464,12.413,12.417,300000.0
2007-01-10 00:04:00,12.336,12.431,12.309,12.431,450000.0
2007-01-10 00:05:00,12.387,12.437,12.343,12.343,350000.0
2007-01-10 00:08:00,12.435,12.435,12.351,12.385,200000.0
2007-01-10 00:11:00,12.417,12.438,12.388,12.388,200000.0
2007-01-10 00:12:00,12.417,12.417,12.31,12.371,350000.0
2007-01-10 00:15:00,12.407,12.47,12.362,12.391,800000.0
2007-01-10 00:16:00,12.375,12.489,12.366,12.46,400000.0
2007-01-10 00:23:00,12.389,12.43,12.376,12.406,250000.0
2007-01-10 00:32:00,12.395,12.395,12.295,12.333,200000.0
2007-01-10 00:39:00,12.386,12.386,12.286,12.324,200000.0
2007-01-10 00:41:00,12.396,12.396,12.311,12.344,200000.0
2007-01-10 00:46:00,12.407,12.407,12.323,12.355,200000.0
2007-01-10 01:00:00,12.447,12.45,12.311,12.449,650000.0
2007-01-10 01:01:00,12.338,12.435,12.305,12.305,400000.0
2007-01-10 01:03:00,12.402,12.402,12.306,12.387,350000.0
2007-01-10 01:04:00,12.411,12.416,12.411,12.416,100000.0
2007-01-10 01:05:00,12.414,12.431,12.327,12.411,550000.0
2007-01-10 01:06:00,12.369,12.493,12.368,12.379,250000.0
2007-01-10 01:09:00,12.419,12.454,12.325,12.45,250000.0
2007-01-10 01:12:00,12.436,12.436,12.33,12.367,200000.0
2007-01-10 01:13:00,12.382,12.382,12.381,12.381,100000.0
2007-01-10 01:26:00,12.437,12.437,12.336,12.375,200000.0
2007-01-10 01:28:00,12.463,12.463,12.396,12.403,300000.0
2007-01-10 01:34:00,12.336,12.471,12.304,12.419,400000.0
2007-01-10 01:35:00,12.435,12.435,12.359,12.419,550000.0
2007-01-10 01:37:00,12.395,12.45,12.307,12.408,350000.0
2007-01-10 01:38:00,12.377,12.423,12.319,12.342,350000.0
2007-01-10 01:39:00,12.41,12.429,12.33,12.355,350000.0
2007-01-10 01:40:00,12.396,12.435,12.301,12.386,700000.0
2007-01-10 01:50:00,12.405,12.405,12.326,12.361,200000.0
2007-01-10 01:58:00,12.404,12.404,12.299,12.336,200000.0
2007-01-10 02:06:00,12.387,12.407,12.271,12.277,200000.0
2007-01-10 02:07:00,12.342,12.446,12.342,12.36,200000.0
2007-01-10 02:08:00,12.389,12.389,12.281,12.385,350000.0
2007-01-10 02:09:00,12.429,12.429,12.31,12.408,450000.0
2007-01-10 02:10:00,12.275,12.355,12.275,12.339,250000.0
2007-01-10 02:11:00,12.419,12.419,12.318,12.318,200000.0
2007-01-10 02:13:00,12.399,12.428,12.312,12.312,250000.0
2007-01-10 02:14:00,12.333,12.415,12.306,12.393,450000.0
2007-01-10 02:15:00,12.31,12.423,12.255,12.423,600000.0
2007-01-10 02:16:00,12.339,12.417,12.314,12.314,400000.0
2007-01-10 02:17:00,12.369,12.412,12.301,12.32,450000.0
2007-01-10 02:19:00,12.414,12.414,12.296,12.296,200000.0
2007-01-10 02:22:00,12.394,12.394,12.316,12.351,200000.0
2007-01-10 02:24:00,12.334,12.414,12.334,12.382,350000.0
2007-01-10 02:25:00,12.384,12.432,12.377,12.426,250000.0
2007-01-10 02:26:00,12.311,12.408,12.302,12.364,400000.0
2007-01-10 02:27:00,12.281,12.387,12.271,12.346,400000.0
2007-01-10 02:28:00,12.326,12.461,12.326,12.428,350000.0
2007-01-10 02:29:00,12.306,12.381,12.306,12.381,100000.0
2007-01-10 02:31:00,12.35,12.443,12.325,12.338,500000.0
2007-01-10 02:32:00,12.334,12.433,12.292,12.391,350000.0
2007-01-10 02:33:00,12.314,12.412,12.295,12.412,500000.0
2007-01-10 02:34:00,12.28,12.398,12.259,12.342,550000.0
2007-01-10 02:35:00,12.37,12.412,12.322,12.389,350000.0
2007-01-10 02:36:00,12.384,12.418,12.295,12.295,350000.0
2007-01-10 02:37:00,12.372,12.394,12.266,12.267,550000.0
2007-01-10 02:38:00,12.419,12.419,12.317,12.389,400000.0
2007-01-10 02:39:00,12.404,12.404,12.265,12.29,350000.0
2007-01-10 02:42:00,12.357,12.371,12.242,12.327,400000.0
2007-01-10 02:43:00,12.362,12.399,12.289,12.399,450000.0
2007-01-10 02:44:00,12.366,12.366,12.366,12.366,50000.0
2007-01-10 02:48:00,12.383,12.383,12.3,12.333,200000.0
2007-01-10 02:51:00,12.348,12.441,12.298,12.329,350000.0
2007-01-10 02:52:00,12.328,12.409,12.273,12.385,400000.0
2007-01-10 02:54:00,12.366,12.366,12.266,12.305,200000.0
2007-01-10 02:57:00,12.353,12.353,12.249,12.286,200000.0
2007-01-10 02:58:00,12.289,12.291,12.289,12.291,100000.0
2007-01-10 03:02:00,12.35,12.35,12.245,12.285,200000.0
2007-01-10 03:04:00,12.337,12.337,12.233,12.3,300000.0
2007-01-10 03:05:00,12.31,12.359,12.27,12.278,350000.0
2007-01-10 03:06:00,12.283,12.371,12.276,12.336,450000.0
2007-01-10 03:07:00,12.352,12.364,12.247,12.364,200000.0
2007-01-10 03:08:00,12.318,12.318,12.312,12.312,100000.0
2007-01-10 03:09:00,12.356,12.372,12.258,12.26,300000.0
2007-01-10 03:17:00,12.316,12.38,12.285,12.357,550000.0
2007-01-10 03:18:00,12.288,12.373,12.269,12.373,350000.0
2007-01-10 03:20:00,12.385,12.458,12.29,12.29,700000.0
2007-01-10 03:21:00,12.368,12.404,12.299,12.299,250000.0
2007-01-10 03:22:00,12.332,12.419,12.285,12.308,400000.0
2007-01-10 03:23:00,12.345,12.362,12.251,12.358,350000.0
2007-01-10 03:24:00,12.277,12.384,12.277,12.291,450000.0
2007-01-10 03:25:00,12.399,12.405,12.229,12.395,550000.0
2007-01-10 03:26:00,12.426,12.426,12.311,12.391,450000.0
2007-01-10 03:27:00,12.3,12.352,12.262,12.312,700000.0
2007-01-10 03:28:00,12.304,12.421,12.292,12.292,600000.0
2007-01-10 03:29:00,12.289,12.387,12.282,12.382,350000.0
2007-01-10 03:30:00,12.416,12.416,12.287,12.311,350000.0
2007-01-10 03:31:00,12.403,12.424,12.304,12.406,500000.0
2007-01-10 03:32:00,12.38,12.389,12.288,12.384,550000.0
2007-01-10 03:33:00,12.384,12.434,12.316,12.434,650000.0
2007-01-10 03:34:00,12.267,12.406,12.267,12.304,500000.0
2007-01-10 03:35:00,12.434,12.434,12.31,12.414,600000.0
2007-01-10 03:36:00,12.389,12.416,12.316,12.416,250000.0
2007-01-10 03:37:00,12.408,12.408,12.319,12.408,250000.0
2007-01-10 03:38:00,12.318,12.448,12.318,12.358,550000.0
2007-01-10 03:40:00,12.397,12.444,12.338,12.365,350000.0
2007-01-10 03:42:00,12.333,12.447,12.333,12.363,500000.0
2007-01-10 03:43:00,12.445,12.445,12.297,12.33,450000.0
2007-01-10 03:44:00,12.436,12.468,12.383,12.468,250000.0
2007-01-10 03:45:00,12.4,12.441,12.31,12.378,700000.0
2007-01-10 03:46:00,12.382,12.403,12.261,12.403,500000.0
2007-01-10 03:47:00,12.45,12.469,12.344,12.41,250000.0
2007-01-10 03:48:00,12.39,12.437,12.321,12.321,500000.0
2007-01-10 03:49:00,12.376,12.421,12.311,12.375,650000.0
2007-01-10 03:50:00,12.341,12.416,12.341,12.352,300000.0
2007-01-10 03:51:00,12.389,12.445,12.302,12.399,550000.0
2007-01-10 03:52:00,12.45,12.457,12.364,12.378,600000.0
2007-01-10 03:53:00,12.33,12.334,12.27,12.271,400000.0
2007-01-10 03:54:00,12.297,12.415,12.297,12.315,350000.0
2007-01-10 03:55:00,12.329,12.431,12.298,12.314,500000.0
2007-01-10 03:56:00,12.343,12.439,12.319,12.319,300000.0
2007-01-10 03:57:00,12.421,12.447,12.305,12.324,350000.0
2007-01-10 03:58:00,12.397,12.427,12.28,12.4,800000.0
2007-01-10 03:59:00,12.336,12.388,12.336,12.388,100000.0
2007-01-10 04:00:00,12.359,12.394,12.313,12.394,500000.0
2007-01-10 04:02:00,12.415,12.442,12.319,12.403,350000.0
2007-01-10 04:03:00,12.352,12.409,12.31,12.409,150000.0
2007-01-10 04:04:00,12.381,12.405,12.323,12.361,500000.0
2007-01-10 04:09:00,12.382,12.382,12.259,12.315,450000.0
2007-01-10 04:13:00,12.423,12.424,12.372,12.386,300000.0
2007-01-10 04:14:00,12.433,12.433,12.302,12.302,150000.0
2007-01-10 04:15:00,12.304,12.438,12.304,12.438,400000.0
2007-01-10 04:16:00,12.433,12.433,12.299,12.389,200000.0
2007-01-10 04:17:00,12.369,12.413,12.266,12.27,450000.0
2007-01-10 04:19:00,12.363,12.42,12.324,12.42,350000.0
2007-01-10 04:20:00,12.364,12.428,12.364,12.383,200000.0
2007-01-10 04:24:00,12.387,12.387,12.303,12.335,200000.0
2007-01-10 04:26:00,12.272,12.306,12.272,12.306,100000.0
2007-01-10 04:28:00,12.316,12.393,12.307,12.307,450000.0
2007-01-10 04:29:00,12.381,12.434,12.312,12.341,750000.0
2007-01-10 04:30:00,12.343,12.44,12.343,12.37,250000.0
2007-01-10 04:31:00,12.26,12.387,12.257,12.387,600000.0
2007-01-10 04:32:00,12.39,12.39,12.216,12.366,600000.0
2007-01-10 04:33:00,12.3,12.374,12.3,12.371,250000.0
2007-01-10 04:34:00,12.338,12.393,12.338,12.383,250000.0
2007-01-10 04:35:00,12.338,12.409,12.334,12.409,300000.0
2007-01-10 04:37:00,12.384,12.384,12.279,12.317,200000.0
2007-01-10 04:39:00,12.311,12.402,12.282,12.371,700000.0
2007-01-10 04:40:00,12.343,12.427,12.295,12.349,500000.0
2007-01-10 04:42:00,12.3,12.413,12.266,12.404,550000.0
2007-01-10 04:43:00,12.34,12.391,12.304,12.311,500000.0
2007-01-10 04:44:00,12.433,12.433,12.291,12.369,450000.0
2007-01-10 04:46:00,12.411,12.411,12.268,12.4,500000.0
2007-01-10 04:47:00,12.388,12.419,12.303,12.419,250000.0
2007-01-10 04:48:00,12.419,12.419,12.32,12.4,250000.0
2007-01-10 04:49:00,12.398,12.413,12.303,12.355,450000.0
2007-01-10 04:50:00,12.371,12.442,12.36,12.374,400000.0
2007-01-10 04:52:00,12.347,12.406,12.285,12.367,300000.0
2007-01-10 04:53:00,12.375,12.382,12.296,12.329,300000.0
2007-01-10 04:54:00,12.385,12.408,12.311,12.318,300000.0
2007-01-10 04:55:00,12.346,12.468,12.346,12.418,250000.0
2007-01-10 04:56:00,12.289,12.394,12.289,12.301,500000.0
2007-01-10 04:57:00,12.378,12.435,12.287,12.38,450000.0
2007-01-10 04:58:00,12.4,12.4,12.296,12.395,400000.0
2007-01-10 04:59:00,12.392,12.392,12.302,12.316,300000.0
2007-01-10 05:00:00,12.349,12.402,12.335,12.384,350000.0
2007-01-10 05:01:00,12.311,12.363,12.303,12.342,250000.0
2007-01-10 05:02:00,12.376,12.378,12.25,12.319,350000.0
2007-01-10 05:03:00,12.291,12.399,12.291,12.358,400000.0
2007-01-10 05:04:00,12.312,12.411,12.301,12.411,250000.0
2007-01-10 05:05:00,12.333,12.399,12.307,12.358,250000.0
2007-01-10 05:06:00,12.411,12.42,12.288,12.42,400000.0
2007-01-10 05:07:00,12.34,12.414,12.295,12.295,200000.0
2007-01-10 05:08:00,12.313,12.409,12.293,12.379,300000.0
2007-01-10 05:09:00,12.422,12.422,12.311,12.367,350000.0
2007-01-10 05:10:00,12.363,12.371,12.297,12.297,250000.0
2007-01-10 05:11:00,12.297,12.422,12.297,12.417,450000.0
2007-01-10 05:12:00,12.435,12.439,12.3,12.377,600000.0
2007-01-10 05:15:00,12.371,12.42,12.29,12.324,400000.0
2007-01-10 05:18:00,12.386,12.386,12.302,12.335,200000.0
2007-01-10 05:23:00,12.307,12.401,12.298,12.298,300000.0
2007-01-10 05:24:00,12.37,12.403,12.295,12.403,350000.0
2007-01-10 05:25:00,12.327,12.453,12.308,12.38,450000.0
2007-01-10 05:26:00,12.384,12.407,12.277,12.277,350000.0
2007-01-10 05:29:00,12.362,12.433,12.292,12.312,450000.0
2007-01-10 05:30:00,12.389,12.389,12.305,12.329,400000.0
2007-01-10 05:31:00,12.301,12.475,12.298,12.318,550000.0
2007-01-10 05:32:00,12.284,12.423,12.282,12.378,350000.0
2007-01-10 05:33:00,12.289,12.414,12.264,12.414,350000.0
2007-01-10 05:34:00,12.364,12.45,12.294,12.398,550000.0
2007-01-10 05:37:00,12.424,12.424,12.326,12.326,200000.0
2007-01-10 05:38:00,12.427,12.452,12.421,12.452,150000.0
2007-01-10 05:39:00,12.397,12.42,12.335,12.372,300000.0
2007-01-10 05:40:00,12.337,12.412,12.316,12.316,250000.0
2007-01-10 05:41:00,12.409,12.438,12.355,12.405,300000.0
2007-01-10 05:42:00,12.341,12.349,12.313,12.349,250000.0
2007-01-10 05:43:00,12.413,12.458,12.314,12.314,600000.0
2007-01-10 05:45:00,12.411,12.411,12.322,12.322,350000.0
2007-01-10 05:47:00,12.418,12.425,12.337,12.339,400000.0
2007-01-10 05:48:00,12.421,12.421,12.392,12.392,100000.0
2007-01-10 05:50:00,12.392,12.393,12.297,12.298,400000.0
2007-01-10 05:52:00,12.384,12.403,12.267,12.368,450000.0
2007-01-10 05:53:00,12.289,12.408,12.289,12.36,400000.0
2007-01-10 05:54:00,12.351,12.393,12.348,12.366,300000.0
2007-01-10 05:55:00,12.355,12.423,12.322,12.348,350000.0
2007-01-10 05:56:00,12.389,12.389,12.272,12.35,350000.0
2007-01-10 05:59:00,12.368,12.412,12.308,12.308,350000.0
2007-01-10 06:00:00,12.381,12.422,12.302,12.319,550000.0
2007-01-10 06:03:00,12.391,12.411,12.281,12.388,500000.0
2007-01-10 06:04:00,12.374,12.424,12.283,12.334,400000.0
2007-01-10 06:05:00,12.426,12.441,12.304,12.304,150000.0
2007-01-10 06:09:00,12.388,12.388,12.311,12.386,200000.0
2007-01-10 06:13:00,12.356,12.356,12.27,12.31,350000.0
2007-01-10 06:17:00,12.375,12.375,12.283,12.364,250000.0
2007-01-10 06:18:00,12.413,12.433,12.335,12.369,300000.0
2007-01-10 06:19:00,12.287,12.429,12.269,12.362,600000.0
2007-01-10 06:20:00,12.303,12.401,12.268,12.401,300000.0
2007-01-10 06:23:00,12.371,12.371,12.267,12.305,200000.0
2007-01-10 06:25:00,12.284,12.452,12.284,12.302,500000.0
2007-01-10 06:26:00,12.367,12.404,12.278,12.278,650000.0
2007-01-10 06:27:00,12.375,12.375,12.257,12.257,350000.0
2007-01-10 06:28:00,12.325,12.413,12.325,12.387,250000.0
2007-01-10 06:29:00,12.362,12.436,12.334,12.334,400000.0
2007-01-10 06:30:00,12.389,12.389,12.281,12.281,150000.0
2007-01-10 06:31:00,12.368,12.387,12.294,12.328,500000.0
2007-01-10 06:32:00,12.38,12.451,12.306,12.308,350000.0
2007-01-10 06:33:00,12.299,12.419,12.299,12.393,350000.0
2007-01-10 06:34:00,12.335,12.412,12.335,12.35,200000.0
2007-01-10 06:36:00,12.43,12.43,12.286,12.318,400000.0
2007-01-10 06:37:00,12.413,12.413,12.27,12.399,550000.0
2007-01-10 06:38:00,12.31,12.425,12.275,12.37,500000.0
2007-01-10 06:39:00,12.38,12.39,12.38,12.38,300000.0
2007-01-10 06:41:00,12.399,12.399,12.371,12.372,300000.0
2007-01-10 06:43:00,12.302,12.405,12.302,12.405,400000.0
2007-01-10 06:44:00,12.407,12.407,12.321,12.338,400000.0
2007-01-10 06:46:00,12.395,12.411,12.305,12.305,350000.0
2007-01-10 06:51:00,12.426,12.426,12.371,12.371,200000.0
2007-01-10 06:52:00,12.344,12.446,12.344,12.407,300000.0
2007-01-10 06:53:00,12.334,12.389,12.306,12.306,300000.0
2007-01-10 06:54:00,12.403,12.403,12.361,12.361,550000.0
2007-01-10 06:56:00,12.377,12.377,12.293,12.325,200000.0
2007-01-10 06:58:00,12.366,12.366,12.265,12.305,200000.0
2007-01-10 07:02:00,12.315,12.388,12.284,12.385,400000.0
2007-01-10 07:03:00,12.327,12.433,12.326,12.346,350000.0
2007-01-10 07:06:00,12.407,12.481,12.324,12.324,350000.0
2007-01-10 07:09:00,12.353,12.433,12.333,12.433,450000.0
2007-01-10 07:11:00,12.344,12.344,12.309,12.309,100000.0
2007-01-10 07:12:00,12.356,12.394,12.284,12.391,250000.0
2007-01-10 07:13:00,12.321,12.361,12.267,12.267,200000.0
2007-01-10 07:16:00,12.274,12.4,12.274,12.4,250000.0
2007-01-10 07:17:00,12.322,12.392,12.296,12.369,400000.0
2007-01-10 07:18:00,12.354,12.367,12.299,12.361,400000.0
2007-01-10 07:20:00,12.356,12.356,12.249,12.34,300000.0
2007-01-10 07:22:00,12.351,12.351,12.349,12.349,100000.0
2007-01-10 07:23:00,12.375,12.411,12.307,12.411,250000.0
2007-01-10 07:24:00,12.386,12.414,12.287,12.384,350000.0
2007-01-10 07:26:00,12.337,12.395,12.33,12.366,350000.0
2007-01-10 07:27:00,12.379,12.436,12.298,12.298,300000.0
2007-01-10 07:28:00,12.287,12.41,12.265,12.353,300000.0
2007-01-10 07:29:00,12.305,12.391,12.28,12.375,350000.0
2007-01-10 07:30:00,12.377,12.379,12.373,12.379,150000.0
2007-01-10 07:31:00,12.412,12.412,12.322,12.375,350000.0
2007-01-10 07:34:00,12.412,12.418,12.32,12.388,350000.0
2007-01-10 07:36:00,12.322,12.407,12.319,12.345,500000.0
2007-01-10 07:37:00,12.272,12.426,12.272,12.375,450000.0
2007-01-10 07:41:00,12.41,12.419,12.292,12.292,250000.0
2007-01-10 07:42:00,12.396,12.406,12.272,12.385,450000.0
2007-01-10 07:43:00,12.311,12.433,12.291,12.399,450000.0
2007-01-10 07:44:00,12.398,12.398,12.28,12.32,300000.0
2007-01-10 07:45:00,12.311,12.386,12.265,12.386,400000.0
2007-01-10 07:46:00,12.324,12.412,12.324,12.412,250000.0
2007-01-10 07:47:00,12.394,12.394,12.306,12.384,150000.0
2007-01-10 07:48:00,12.383,12.409,12.325,12.399,300000.0
2007-01-10 07:49:00,12.377,12.399,12.294,12.362,350000.0
2007-01-10 07:51:00,12.279,12.397,12.233,12.35,950000.0
2007-01-10 07:52:00,12.428,12.432,12.307,12.383,300000.0
2007-01-10 07:53:00,12.3,12.396,12.3,12.396,350000.0
2007-01-10 07:54:00,12.346,12.402,12.324,12.324,450000.0
2007-01-10 07:55:00,12.345,12.461,12.323,12.428,500000.0
2007-01-10 07:57:00,12.398,12.409,12.275,12.326,600000.0
2007-01-10 08:00:00,12.399,12.443,12.29,12.365,650000.0
2007-01-10 08:02:00,12.288,12.402,12.259,12.332,750000.0
2007-01-10 08:03:00,12.317,12.411,12.317,12.393,450000.0
2007-01-10 08:04:00,12.297,12.347,12.254,12.254,300000.0
2007-01-10 08:05:00,12.308,12.446,12.293,12.366,550000.0
2007-01-10 08:06:00,12.332,12.406,12.299,12.338,400000.0
2007-01-10 08:07:00,12.417,12.426,12.307,12.426,500000.0
2007-01-10 08:08:00,12.36,12.448,12.303,12.321,650000.0
2007-01-10 08:10:00,12.399,12.399,12.296,12.304,500000.0
2007-01-10 08:11:00,12.291,12.41,12.291,12.347,400000.0
2007-01-10 08:12:00,12.327,12.456,12.327,12.337,300000.0
2007-01-10 08:14:00,12.333,12.448,12.333,12.335,400000.0
2007-01-10 08:15:00,12.311,12.432,12.311,12.432,250000.0
2007-01-10 08:16:00,12.357,12.428,12.353,12.398,250000.0
2007-01-10 08:17:00,12.349,12.457,12.349,12.429,650000.0
2007-01-10 08:19:00,12.326,12.427,12.309,12.4,500000.0
2007-01-10 08:20:00,12.436,12.436,12.292,12.387,550000.0
2007-01-10 08:21:00,12.335,12.45,12.311,12.355,550000.0
2007-01-10 08:22:00,12.302,12.397,12.302,12.321,350000.0
2007-01-10 08:23:00,12.329,12.432,12.329,12.428,350000.0
2007-01-10 08:24:00,12.358,12.436,12.326,12.414,550000.0
2007-01-10 08:25:00,12.309,12.433,12.309,12.401,350000.0
2007-01-10 08:26:00,12.399,12.432,12.321,12.432,500000.0
2007-01-10 08:27:00,12.366,12.395,12.341,12.395,250000.0
2007-01-10 08:28:00,12.404,12.421,12.317,12.387,450000.0
2007-01-10 08:30:00,12.396,12.442,12.334,12.378,400000.0
2007-01-10 08:31:00,12.311,12.384,12.307,12.347,400000.0
2007-01-10 08:32:00,12.392,12.445,12.343,12.372,400000.0
2007-01-10 08:33:00,12.37,12.405,12.26,12.37,400000.0
2007-01-10 08:34:00,12.336,12.38,12.276,12.315,450000.0
2007-01-10 08:35:00,12.296,12.379,12.282,12.379,250000.0
2007-01-10 08:36:00,12.368,12.386,12.273,12.309,500000.0
2007-01-10 08:37:00,12.358,12.421,12.316,12.38,250000.0
2007-01-10 08:38:00,12.401,12.443,12.304,12.332,650000.0
2007-01-10 08:39:00,12.359,12.4,12.287,12.287,250000.0
2007-01-10 08:40:00,12.365,12.419,12.329,12.373,250000.0
2007-01-10 08:41:00,12.366,12.394,12.331,12.331,350000.0
2007-01-10 08:43:00,12.302,12.387,12.293,12.387,400000.0
2007-01-10 08:44:00,12.339,12.394,12.324,12.394,350000.0
2007-01-10 08:45:00,12.411,12.438,12.352,12.352,350000.0
2007-01-10 08:46:00,12.413,12.418,12.259,12.379,500000.0
2007-01-10 08:48:00,12.318,12.387,12.318,12.35,450000.0
2007-01-10 08:50:00,12.42,12.421,12.272,12.382,550000.0
2007-01-10 08:51:00,12.363,12.399,12.308,12.364,350000.0
2007-01-10 08:52:00,12.325,12.413,12.32,12.399,450000.0
2007-01-10 08:53:00,12.409,12.418,12.324,12.381,400000.0
2007-01-10 08:54:00,12.395,12.395,12.308,12.308,350000.0
2007-01-10 08:56:00,12.313,12.4,12.27,12.378,550000.0
2007-01-10 08:58:00,12.427,12.427,12.305,12.368,200000.0
2007-01-10 08:59:00,12.417,12.417,12.254,12.349,500000.0
2007-01-10 09:00:00,12.341,12.419,12.287,12.291,550000.0
2007-01-10 09:01:00,12.377,12.377,12.295,12.295,100000.0
2007-01-10 09:03:00,12.327,12.405,12.289,12.289,300000.0
2007-01-10 09:04:00,12.378,12.43,12.28,12.43,400000.0
2007-01-10 09:05:00,12.359,12.379,12.271,12.379,400000.0
2007-01-10 09:06:00,12.355,12.405,12.293,12.338,350000.0
2007-01-10 09:07:00,12.287,12.437,12.287,12.398,400000.0
2007-01-10 09:08:00,12.319,12.395,12.319,12.374,300000.0
2007-01-10 09:09:00,12.3,12.399,12.285,12.289,450000.0
2007-01-10 09:10:00,12.381,12.387,12.267,12.378,350000.0
2007-01-10 09:11:00,12.401,12.401,12.282,12.337,550000.0
2007-01-10 09:12:00,12.401,12.401,12.262,12.302,550000.0
2007-01-10 09:13:00,12.322,12.402,12.263,12.402,450000.0
2007-01-10 09:14:00,12.398,12.425,12.327,12.334,500000.0
2007-01-10 09:16:00,12.329,12.414,12.293,12.304,350000.0
2007-01-10 09:17:00,12.405,12.408,12.29,12.397,550000.0
2007-01-10 09:18:00,12.393,12.434,12.309,12.379,400000.0
2007-01-10 09:19:00,12.413,12.415,12.292,12.392,450000.0
2007-01-10 09:20:00,12.325,12.399,12.29,12.292,450000.0
2007-01-10 09:21:00,12.35,12.417,12.333,12.417,550000.0
2007-01-10 09:22:00,12.367,12.431,12.276,12.431,350000.0
2007-01-10 09:23:00,12.316,12.453,12.297,12.378,450000.0
2007-01-10 09:24:00,12.257,12.351,12.257,12.338,400000.0
2007-01-10 09:25:00,12.423,12.423,12.295,12.327,350000.0
2007-01-10 09:26:00,12.339,12.384,12.339,12.384,100000.0
2007-01-10 09:27:00,12.361,12.443,12.296,12.296,550000.0
2007-01-10 09:28:00,12.33,12.421,12.33,12.407,350000.0
2007-01-10 09:30:00,12.32,12.436,12.292,12.434,400000.0
2007-01-10 09:31:00,12.405,12.405,12.332,12.384,400000.0
2007-01-10 09:32:00,12.368,12.421,12.282,12.421,500000.0
2007-01-10 09:33:00,12.388,12.422,12.272,12.422,450000.0
2007-01-10 09:34:00,12.381,12.422,12.289,12.396,300000.0
2007-01-10 09:35:00,12.326,12.425,12.326,12.425,350000.0
2007-01-10 09:36:00,12.348,12.428,12.285,12.293,500000.0
2007-01-10 09:37:00,12.388,12.441,12.308,12.413,400000.0
2007-01-10 09:38:00,12.389,12.474,12.345,12.446,450000.0
2007-01-10 09:39:00,12.457,12.471,12.335,12.456,500000.0
2007-01-10 09:40:00,12.362,12.486,12.335,12.335,550000.0
2007-01-10 09:41:00,12.394,12.433,12.325,12.325,350000.0
2007-01-10 09:42:00,12.431,12.481,12.379,12.39,400000.0
2007-01-10 09:44:00,12.4,12.503,12.374,12.414,350000.0
2007-01-10 09:45:00,12.332,12.449,12.332,12.449,100000.0
2007-01-10 09:46:00,12.373,12.373,12.347,12.347,100000.0
2007-01-10 09:48:00,12.433,12.433,12.297,12.362,450000.0
2007-01-10 09:49:00,12.415,12.47,12.346,12.384,350000.0
2007-01-10 09:50:00,12.36,12.445,12.317,12.321,500000.0
2007-01-10 09:51:00,12.44,12.461,12.368,12.42,350000.0
2007-01-10 09:53:00,12.323,12.436,12.323,12.326,400000.0
2007-01-10 09:54:00,12.45,12.457,12.321,12.419,350000.0
2007-01-10 09:55:00,12.407,12.421,12.326,12.338,400000.0
2007-01-10 09:56:00,12.357,12.494,12.345,12.459,400000.0
2007-01-10 09:58:00,12.333,12.427,12.29,12.4,400000.0
2007-01-10 09:59:00,12.391,12.503,12.36,12.445,450000.0
2007-01-10 10:00:00,12.416,12.443,12.323,12.443,550000.0
2007-01-10 10:02:00,12.39,12.572,12.39,12.472,350000.0
2007-01-10 10:04:00,12.432,12.44,12.352,12.375,400000.0
2007-01-10 10:06:00,12.383,12.444,12.326,12.444,450000.0
2007-01-10 10:07:00,12.383,12.408,12.296,12.324,400000.0
2007-01-10 10:08:00,12.426,12.44,12.314,12.44,300000.0
2007-01-10 10:09:00,12.459,12.459,12.281,12.433,450000.0
2007-01-10 10:10:00,12.42,12.424,12.28,12.39,550000.0
2007-01-10 10:11:00,12.417,12.447,12.315,12.315,500000.0
2007-01-10 10:12:00,12.416,12.416,12.291,12.381,350000.0
2007-01-10 10:13:00,12.364,12.475,12.319,12.345,500000.0
2007-01-10 10:14:00,12.448,12.448,12.393,12.408,350000.0
2007-01-10 10:15:00,12.447,12.447,12.31,12.36,350000.0
2007-01-10 10:16:00,12.243,12.404,12.243,12.392,400000.0
2007-01-10 10:17:00,12.373,12.403,12.322,12.322,400000.0
2007-01-10 10:18:00,12.271,12.408,12.263,12.408,450000.0
2007-01-10 10:19:00,12.359,12.44,12.315,12.369,400000.0
2007-01-10 10:20:00,12.318,12.381,12.275,12.287,550000.0
2007-01-10 10:21:00,12.367,12.412,12.346,12.397,400000.0
2007-01-10 10:22:00,12.277,12.408,12.277,12.331,400000.0
2007-01-10 10:23:00,12.402,12.44,12.32,12.391,450000.0
2007-01-10 10:24:00,12.381,12.386,12.191,12.386,900000.0
2007-01-10 10:25:00,12.313,12.47,12.313,12.373,700000.0
2007-01-10 10:26:00,12.403,12.436,12.289,12.289,350000.0
2007-01-10 10:27:00,12.365,12.43,12.303,12.43,450000.0
2007-01-10 10:28:00,12.427,12.427,12.299,12.301,350000.0
2007-01-10 10:29:00,12.406,12.427,12.29,12.39,900000.0
2007-01-10 10:30:00,12.343,12.41,12.283,12.348,400000.0
2007-01-10 10:31:00,12.286,12.397,12.284,12.34,350000.0
2007-01-10 10:32:00,12.346,12.42,12.301,12.369,700000.0
2007-01-10 10:33:00,12.353,12.392,12.285,12.392,400000.0
2007-01-10 10:34:00,12.403,12.415,12.263,12.36,500000.0
2007-01-10 10:35:00,12.289,12.403,12.277,12.317,400000.0
2007-01-10 10:36:00,12.286,12.392,12.259,12.296,500000.0
2007-01-10 10:37:00,12.401,12.429,12.282,12.321,400000.0
2007-01-10 10:38:00,12.261,12.435,12.261,12.381,400000.0
2007-01-10 10:39:00,12.38,12.45,12.281,12.281,650000.0
2007-01-10 10:40:00,12.365,12.396,12.282,12.396,550000.0
2007-01-10 10:41:00,12.369,12.379,12.278,12.278,350000.0
2007-01-10 10:42:00,12.369,12.43,12.291,12.394,750000.0
2007-01-10 10:43:00,12.385,12.432,12.256,12.283,400000.0
2007-01-10 10:45:00,12.366,12.403,12.284,12.369,350000.0
2007-01-10 10:46:00,12.384,12.427,12.319,12.413,400000.0
2007-01-10 10:47:00,12.362,12.39,12.253,12.253,350000.0
2007-01-10 10:48:00,12.282,12.386,12.264,12.386,450000.0
2007-01-10 10:50:00,12.352,12.409,12.272,12.272,800000.0
2007-01-10 10:51:00,12.361,12.397,12.253,12.377,550000.0
2007-01-10 10:52:00,12.324,12.369,12.181,12.341,950000.0
2007-01-10 10:53:00,12.329,12.412,12.294,12.327,500000.0
2007-01-10 10:54:00,12.369,12.382,12.269,12.269,400000.0
2007-01-10 10:55:00,12.362,12.393,12.259,12.329,800000.0
2007-01-10 10:57:00,12.327,12.363,12.239,12.349,450000.0
2007-01-10 10:58:00,12.271,12.377,12.231,12.279,350000.0
2007-01-10 10:59:00,12.373,12.458,12.256,12.256,450000.0
2007-01-10 11:00:00,12.314,12.4,12.265,12.296,350000.0
2007-01-10 11:01:00,12.255,12.389,12.247,12.339,500000.0
2007-01-10 11:02:00,12.382,12.382,12.244,12.313,400000.0
2007-01-10 11:03:00,12.299,12.397,12.267,12.286,550000.0
2007-01-10 11:04:00,12.377,12.393,12.285,12.377,400000.0
2007-01-10 11:05:00,12.229,12.371,12.229,12.255,550000.0
2007-01-10 11:06:00,12.332,12.382,12.239,12.258,350000.0
2007-01-10 11:07:00,12.326,12.348,12.249,12.345,450000.0
2007-01-10 11:08:00,12.264,12.382,12.238,12.382,350000.0
2007-01-10 11:09:00,12.37,12.37,12.25,12.337,500000.0
2007-01-10 11:10:00,12.218,12.348,12.218,12.274,400000.0
2007-01-10 11:11:00,12.351,12.423,12.286,12.376,350000.0
2007-01-10 11:12:00,12.376,12.389,12.258,12.346,550000.0
2007-01-10 11:13:00,12.357,12.387,12.23,12.373,500000.0
2007-01-10 11:14:00,12.253,12.357,12.197,12.357,400000.0
2007-01-10 11:15:00,12.261,12.368,12.246,12.317,400000.0
2007-01-10 11:16:00,12.321,12.371,12.282,12.371,500000.0
2007-01-10 11:17:00,12.389,12.394,12.282,12.394,350000.0
2007-01-10 11:18:00,12.318,12.386,12.318,12.352,350000.0
2007-01-10 11:19:00,12.306,12.385,12.255,12.384,550000.0
2007-01-10 11:20:00,12.377,12.44,12.321,12.352,400000.0
2007-01-10 11:21:00,12.41,12.41,12.267,12.37,450000.0
2007-01-10 11:22:00,12.401,12.401,12.245,12.245,400000.0
2007-01-10 11:23:00,12.252,12.394,12.252,12.277,500000.0
2007-01-10 11:24:00,12.34,12.414,12.268,12.373,550000.0
2007-01-10 11:26:00,12.374,12.381,12.268,12.381,400000.0
2007-01-10 11:27:00,12.287,12.394,12.287,12.394,500000.0
2007-01-10 11:28:00,12.278,12.357,12.25,12.354,350000.0
2007-01-10 11:29:00,12.308,12.404,12.296,12.322,500000.0
2007-01-10 11:30:00,12.391,12.391,12.252,12.252,500000.0
2007-01-10 11:31:00,12.352,12.389,12.284,12.352,350000.0
2007-01-10 11:32:00,12.319,12.333,12.247,12.254,450000.0
2007-01-10 11:33:00,12.244,12.373,12.244,12.326,350000.0
2007-01-10 11:34:00,12.335,12.362,12.245,12.338,500000.0
2007-01-10 11:35:00,12.34,12.352,12.217,12.293,450000.0
2007-01-10 11:36:00,12.284,12.409,12.251,12.306,550000.0
2007-01-10 11:37:00,12.243,12.333,12.211,12.333,400000.0
2007-01-10 11:38:00,12.324,12.334,12.235,12.334,400000.0
2007-01-10 11:39:00,12.292,12.369,12.246,12.276,350000.0
2007-01-10 11:40:00,12.298,12.402,12.277,12.328,400000.0
2007-01-10 11:41:00,12.248,12.366,12.248,12.306,350000.0
2007-01-10 11:42:00,12.238,12.34,12.238,12.333,350000.0
2007-01-10 11:43:00,12.36,12.36,12.273,12.356,350000.0
2007-01-10 11:44:00,12.36,12.401,12.274,12.362,450000.0
2007-01-10 11:45:00,12.267,12.363,12.254,12.354,550000.0
2007-01-10 11:46:00,12.339,12.39,12.267,12.292,400000.0
2007-01-10 11:47:00,12.313,12.39,12.231,12.337,500000.0
2007-01-10 11:48:00,12.323,12.356,12.262,12.337,400000.0
2007-01-10 11:49:00,12.348,12.39,12.284,12.32,350000.0
2007-01-10 11:50:00,12.338,12.386,12.267,12.386,350000.0
2007-01-10 11:51:00,12.223,12.362,12.223,12.354,450000.0
2007-01-10 11:52:00,12.296,12.404,12.269,12.395,450000.0
2007-01-10 11:54:00,12.373,12.379,12.28,12.338,550000.0
2007-01-10 11:55:00,12.345,12.399,12.27,12.385,350000.0
2007-01-10 11:56:00,12.326,12.385,12.296,12.296,350000.0
2007-01-10 11:57:00,12.363,12.38,12.275,12.349,450000.0
2007-01-10 11:58:00,12.254,12.376,12.249,12.376,350000.0
2007-01-10 11:59:00,12.336,12.367,12.259,12.296,450000.0
2007-01-10 12:00:00,12.332,12.364,12.265,12.265,350000.0
2007-01-10 12:01:00,12.374,12.374,12.258,12.284,500000.0
2007-01-10 12:02:00,12.338,12.387,12.255,12.26,400000.0
2007-01-10 12:03:00,12.237,12.333,12.218,12.326,550000.0
2007-01-10 12:04:00,12.311,12.359,12.246,12.246,350000.0
2007-01-10 12:05:00,12.337,12.374,12.247,12.285,350000.0
2007-01-10 12:06:00,12.337,12.36,12.293,12.36,350000.0
2007-01-10 12:07:00,12.348,12.348,12.171,12.293,450000.0
2007-01-10 12:08:00,12.359,12.365,12.231,12.365,450000.0
2007-01-10 12:09:00,12.262,12.351,12.255,12.284,350000.0
2007-01-10 12:10:00,12.338,12.384,12.277,12.322,400000.0
2007-01-10 12:11:00,12.299,12.326,12.236,12.26,300000.0
2007-01-10 12:12:00,12.232,12.369,12.232,12.26,350000.0
2007-01-10 12:13:00,12.33,12.367,12.259,12.327,400000.0
2007-01-10 12:14:00,12.346,12.398,12.266,12.268,550000.0
2007-01-10 12:15:00,12.28,12.357,12.253,12.282,400000.0
2007-01-10 12:16:00,12.291,12.352,12.23,12.285,400000.0
2007-01-10 12:17:00,12.338,12.37,12.306,12.36,400000.0
2007-01-10 12:18:00,12.35,12.35,12.266,12.285,450000.0
2007-01-10 12:19:00,12.31,12.414,12.258,12.287,450000.0
2007-01-10 12:20:00,12.326,12.392,12.273,12.312,500000.0
2007-01-10 12:21:00,12.333,12.347,12.21,12.315,500000.0
2007-01-10 12:22:00,12.352,12.352,12.239,12.313,400000.0
2007-01-10 12:23:00,12.374,12.374,12.244,12.251,400000.0
2007-01-10 12:24:00,12.347,12.347,12.23,12.311,600000.0
2007-01-10 12:25:00,12.352,12.352,12.236,12.326,450000.0
2007-01-10 12:26:00,12.327,12.344,12.21,12.272,450000.0
2007-01-10 12:27:00,12.326,12.356,12.241,12.324,550000.0
2007-01-10 12:28:00,12.326,12.392,12.248,12.301,500000.0
2007-01-10 12:29:00,12.333,12.366,12.215,12.215,500000.0
2007-01-10 12:30:00,12.222,12.368,12.222,12.368,450000.0
2007-01-10 12:31:00,12.33,12.33,12.254,12.32,350000.0
2007-01-10 12:32:00,12.228,12.357,12.228,12.244,300000.0
2007-01-10 12:33:00,12.375,12.383,12.254,12.254,250000.0
2007-01-10 12:34:00,12.227,12.342,12.226,12.226,450000.0
2007-01-10 12:35:00,12.378,12.378,12.252,12.252,350000.0
2007-01-10 12:36:00,12.349,12.349,12.22,12.325,350000.0
2007-01-10 12:37:00,12.368,12.393,12.283,12.283,500000.0
2007-01-10 12:38:00,12.342,12.39,12.253,12.322,450000.0
2007-01-10 12:39:00,12.348,12.37,12.23,12.327,450000.0
2007-01-10 12:40:00,12.312,12.385,12.251,12.294,450000.0
2007-01-10 12:41:00,12.33,12.366,12.256,12.366,450000.0
2007-01-10 12:42:00,12.245,12.378,12.238,12.337,550000.0
2007-01-10 12:43:00,12.323,12.382,12.262,12.282,500000.0
2007-01-10 12:44:00,12.325,12.355,12.209,12.216,450000.0
2007-01-10 12:45:00,12.277,12.361,12.229,12.285,400000.0
2007-01-10 12:46:00,12.262,12.415,12.257,12.257,500000.0
2007-01-10 12:47:00,12.294,12.394,12.236,12.311,350000.0
2007-01-10 12:48:00,12.257,12.357,12.199,12.33,550000.0
2007-01-10 12:49:00,12.303,12.411,12.278,12.278,450000.0
2007-01-10 12:50:00,12.286,12.381,12.238,12.272,400000.0
2007-01-10 12:51:00,12.269,12.411,12.259,12.389,500000.0
2007-01-10 12:52:00,12.306,12.421,12.303,12.342,500000.0
2007-01-10 12:53:00,12.228,12.329,12.228,12.316,500000.0
2007-01-10 12:54:00,12.346,12.382,12.274,12.315,450000.0
2007-01-10 12:55:00,12.292,12.399,12.289,12.399,450000.0
2007-01-10 12:56:00,12.358,12.395,12.263,12.277,450000.0
2007-01-10 12:57:00,12.313,12.351,12.219,12.219,400000.0
2007-01-10 12:58:00,12.265,12.378,12.226,12.265,400000.0
2007-01-10 12:59:00,12.316,12.35,12.245,12.35,450000.0
2007-01-10 13:00:00,12.357,12.391,12.274,12.308,500000.0
2007-01-10 13:01:00,12.227,12.371,12.227,12.33,400000.0
2007-01-10 13:02:00,12.274,12.371,12.24,12.31,400000.0
2007-01-10 13:03:00,12.325,12.403,12.267,12.267,450000.0
2007-01-10 13:04:00,12.32,12.403,12.271,12.287,450000.0
2007-01-10 13:05:00,12.276,12.381,12.276,12.381,400000.0
2007-01-10 13:06:00,12.406,12.406,12.256,12.36,450000.0
2007-01-10 13:07:00,12.425,12.441,12.277,12.353,500000.0
2007-01-10 13:08:00,12.329,12.427,12.307,12.307,400000.0
2007-01-10 13:09:00,12.421,12.455,12.318,12.318,450000.0
2007-01-10 13:10:00,12.347,12.371,12.232,12.266,500000.0
2007-01-10 13:11:00,12.265,12.36,12.258,12.348,400000.0
2007-01-10 13:12:00,12.391,12.391,12.277,12.28,550000.0
2007-01-10 13:13:00,12.387,12.387,12.24,12.36,450000.0
2007-01-10 13:14:00,12.282,12.408,12.282,12.383,350000.0
2007-01-10 13:15:00,12.321,12.406,12.263,12.36,400000.0
2007-01-10 13:16:00,12.36,12.36,12.244,12.349,350000.0
2007-01-10 13:17:00,12.371,12.375,12.249,12.375,450000.0
2007-01-10 13:18:00,12.25,12.389,12.25,12.369,400000.0
2007-01-10 13:19:00,12.321,12.392,12.277,12.295,400000.0
2007-01-10 13:20:00,12.281,12.351,12.243,12.308,500000.0
2007-01-10 13:21:00,12.258,12.373,12.258,12.258,350000.0
2007-01-10 13:22:00,12.296,12.399,12.296,12.308,400000.0
2007-01-10 13:23:00,12.319,12.4,12.283,12.306,350000.0
2007-01-10 13:24:00,12.378,12.423,12.309,12.332,450000.0
2007-01-10 13:25:00,12.392,12.406,12.329,12.4,350000.0
2007-01-10 13:26:00,12.308,12.385,12.256,12.308,550000.0
2007-01-10 13:27:00,12.294,12.405,12.294,12.368,500000.0
2007-01-10 13:28:00,12.36,12.42,12.276,12.319,400000.0
2007-01-10 13:29:00,12.389,12.389,12.237,12.34,350000.0
2007-01-10 13:30:00,12.404,12.404,12.263,12.293,450000.0
2007-01-10 13:31:00,12.265,12.363,12.265,12.363,450000.0
2007-01-10 13:32:00,12.309,12.391,12.258,12.258,500000.0
2007-01-10 13:33:00,12.312,12.376,12.287,12.324,350000.0
2007-01-10 13:34:00,12.283,12.426,12.283,12.312,350000.0
2007-01-10 13:35:00,12.368,12.431,12.31,12.31,400000.0
2007-01-10 13:36:00,12.349,12.45,12.306,12.403,450000.0
2007-01-10 13:37:00,12.311,12.388,12.3,12.381,350000.0
2007-01-10 13:38:00,12.341,12.415,12.279,12.415,400000.0
2007-01-10 13:39:00,12.396,12.44,12.323,12.397,500000.0
2007-01-10 13:40:00,12.397,12.443,12.324,12.434,350000.0
2007-01-10 13:41:00,12.328,12.434,12.328,12.433,400000.0
2007-01-10 13:42:00,12.41,12.41,12.29,12.393,350000.0
2007-01-10 13:43:00,12.428,12.448,12.303,12.419,500000.0
2007-01-10 13:44:00,12.327,12.448,12.298,12.372,350000.0
2007-01-10 13:45:00,12.335,12.459,12.31,12.416,400000.0
2007-01-10 13:46:00,12.36,12.444,12.314,12.37,450000.0
2007-01-10 13:47:00,12.331,12.477,12.314,12.349,550000.0
2007-01-10 13:48:00,12.376,12.376,12.251,12.341,400000.0
2007-01-10 13:49:00,12.303,12.429,12.303,12.406,350000.0
2007-01-10 13:50:00,12.339,12.371,12.31,12.371,450000.0
2007-01-10 13:51:00,12.403,12.406,12.3,12.304,350000.0
2007-01-10 13:52:00,12.409,12.409,12.27,12.371,350000.0
2007-01-10 13:53:00,12.281,12.413,12.22,12.341,450000.0
2007-01-10 13:54:00,12.372,12.397,12.291,12.393,400000.0
2007-01-10 13:55:00,12.353,12.399,12.318,12.358,350000.0
2007-01-10 13:56:00,12.393,12.393,12.246,12.246,400000.0
2007-01-10 13:57:00,12.322,12.41,12.291,12.291,400000.0
2007-01-10 13:58:00,12.284,12.409,12.284,12.409,350000.0
2007-01-10 13:59:00,12.399,12.403,12.25,12.33,450000.0
2007-01-10 14:00:00,12.352,12.383,12.273,12.32,350000.0
2007-01-10 14:01:00,12.344,12.405,12.287,12.405,400000.0
2007-01-10 14:02:00,12.409,12.415,12.3,12.339,350000.0
2007-01-10 14:03:00,12.375,12.38,12.299,12.374,350000.0
2007-01-10 14:04:00,12.287,12.396,12.287,12.396,350000.0
2007-01-10 14:05:00,12.404,12.404,12.255,12.255,400000.0
2007-01-10 14:06:00,12.369,12.396,12.29,12.379,350000.0
2007-01-10 14:07:00,12.362,12.405,12.261,12.372,400000.0
2007-01-10 14:08:00,12.354,12.428,12.324,12.379,400000.0
2007-01-10 14:09:00,12.299,12.386,12.295,12.295,550000.0
2007-01-10 14:10:00,12.267,12.357,12.265,12.323,350000.0
2007-01-10 14:11:00,12.361,12.388,12.331,12.388,400000.0
2007-01-10 14:12:00,12.406,12.413,12.365,12.404,450000.0
2007-01-10 14:13:00,12.357,12.357,12.23,12.261,350000.0
2007-01-10 14:14:00,12.256,12.382,12.256,12.325,500000.0
2007-01-10 14:15:00,12.257,12.399,12.257,12.308,500000.0
2007-01-10 14:16:00,12.302,12.424,12.287,12.357,450000.0
2007-01-10 14:18:00,12.275,12.403,12.275,12.403,400000.0
2007-01-10 14:19:00,12.376,12.4,12.232,12.373,500000.0
2007-01-10 14:20:00,12.284,12.392,12.284,12.306,350000.0
2007-01-10 14:21:00,12.302,12.413,12.297,12.344,450000.0
2007-01-10 14:22:00,12.388,12.42,12.277,12.277,450000.0
2007-01-10 14:23:00,12.321,12.4,12.304,12.333,400000.0
2007-01-10 14:24:00,12.404,12.404,12.304,12.38,400000.0
2007-01-10 14:25:00,12.311,12.378,12.288,12.308,350000.0
2007-01-10 14:26:00,12.331,12.399,12.281,12.328,350000.0
2007-01-10 14:27:00,12.353,12.411,12.278,12.337,400000.0
2007-01-10 14:28:00,12.367,12.394,12.28,12.337,400000.0
2007-01-10 14:29:00,12.324,12.392,12.258,12.344,350000.0
2007-01-10 14:30:00,12.33,12.422,12.288,12.288,550000.0
2007-01-10 14:31:00,12.328,12.418,12.285,12.384,400000.0
2007-01-10 14:32:00,12.375,12.402,12.291,12.328,500000.0
2007-01-10 14:33:00,12.397,12.397,12.26,12.313,300000.0
2007-01-10 14:34:00,12.371,12.415,12.27,12.33,450000.0
2007-01-10 14:35:00,12.379,12.379,12.292,12.304,350000.0
2007-01-10 14:36:00,12.385,12.411,12.311,12.403,400000.0
2007-01-10 14:37:00,12.323,12.443,12.274,12.416,550000.0
2007-01-10 14:38:00,12.397,12.455,12.361,12.383,400000.0
2007-01-10 14:39:00,12.39,12.438,12.285,12.309,500000.0
2007-01-10 14:40:00,12.357,12.422,12.305,12.349,400000.0
2007-01-10 14:41:00,12.312,12.434,12.312,12.39,550000.0
2007-01-10 14:42:00,12.302,12.427,12.302,12.401,400000.0
2007-01-10 14:43:00,12.408,12.482,12.334,12.467,500000.0
2007-01-10 14:44:00,12.329,12.387,12.285,12.387,450000.0
2007-01-10 14:45:00,12.377,12.427,12.345,12.411,400000.0
2007-01-10 14:46:00,12.424,12.453,12.353,12.353,350000.0
2007-01-10 14:47:00,12.404,12.469,12.347,12.431,350000.0
2007-01-10 14:48:00,12.406,12.451,12.35,12.43,400000.0
2007-01-10 14:49:00,12.426,12.426,12.286,12.295,500000.0
2007-01-10 14:50:00,12.363,12.438,12.313,12.313,400000.0
2007-01-10 14:51:00,12.425,12.433,12.312,12.375,350000.0
2007-01-10 14:52:00,12.436,12.436,12.363,12.371,450000.0
2007-01-10 14:53:00,12.345,12.429,12.323,12.375,400000.0
2007-01-10 14:54:00,12.284,12.473,12.284,12.343,550000.0
2007-01-10 14:55:00,12.378,12.415,12.294,12.294,450000.0
2007-01-10 14:56:00,12.416,12.503,12.346,12.42,550000.0
2007-01-10 14:57:00,12.433,12.447,12.348,12.447,450000.0
2007-01-10 14:58:00,12.386,12.453,12.333,12.4,400000.0
2007-01-10 14:59:00,12.35,12.417,12.263,12.417,550000.0
2007-01-10 15:00:00,12.32,12.444,12.32,12.353,450000.0
2007-01-10 15:01:00,12.401,12.432,12.318,12.4,450000.0
2007-01-10 15:02:00,12.312,12.454,12.287,12.407,450000.0
2007-01-10 15:03:00,12.411,12.435,12.287,12.435,500000.0
2007-01-10 15:04:00,12.354,12.437,12.291,12.317,550000.0
2007-01-10 15:05:00,12.317,12.496,12.317,12.359,550000.0
2007-01-10 15:06:00,12.401,12.418,12.376,12.376,400000.0
2007-01-10 15:07:00,12.318,12.43,12.301,12.394,350000.0
2007-01-10 15:08:00,12.34,12.487,12.34,12.418,500000.0
2007-01-10 15:09:00,12.44,12.458,12.338,12.338,450000.0
2007-01-10 15:10:00,12.343,12.425,12.287,12.337,400000.0
2007-01-10 15:11:00,12.316,12.382,12.254,12.278,500000.0
2007-01-10 15:12:00,12.356,12.419,12.281,12.386,350000.0
2007-01-10 15:13:00,12.398,12.422,12.312,12.407,400000.0
2007-01-10 15:14:00,12.391,12.391,12.298,12.375,150000.0
2007-01-10 15:15:00,12.285,12.395,12.272,12.335,400000.0
2007-01-10 15:16:00,12.402,12.421,12.372,12.421,300000.0
2007-01-10 15:17:00,12.359,12.416,12.291,12.359,450000.0
2007-01-10 15:18:00,12.425,12.425,12.324,12.363,400000.0
2007-01-10 15:19:00,12.362,12.413,12.316,12.363,450000.0
2007-01-10 15:20:00,12.337,12.398,12.303,12.398,400000.0
2007-01-10 15:21:00,12.362,12.411,12.326,12.382,500000.0
2007-01-10 15:22:00,12.361,12.396,12.318,12.361,450000.0
2007-01-10 15:23:00,12.31,12.401,12.31,12.38,400000.0
2007-01-10 15:24:00,12.37,12.404,12.283,12.385,350000.0
2007-01-10 15:25:00,12.381,12.381,12.281,12.337,350000.0
2007-01-10 15:26:00,12.245,12.353,12.245,12.253,550000.0
2007-01-10 15:27:00,12.253,12.338,12.245,12.249,350000.0
2007-01-10 15:28:00,12.225,12.349,12.225,12.302,350000.0
2007-01-10 15:29:00,12.342,12.371,12.247,12.354,450000.0
2007-01-10 15:30:00,12.311,12.37,12.217,12.345,450000.0
2007-01-10 15:31:00,12.276,12.367,12.257,12.267,500000.0
2007-01-10 15:32:00,12.27,12.332,12.234,12.331,450000.0
2007-01-10 15:33:00,12.324,12.324,12.201,12.279,400000.0
2007-01-10 15:34:00,12.201,12.321,12.177,12.177,400000.0
2007-01-10 15:35:00,12.248,12.283,12.199,12.231,400000.0
2007-01-10 15:36:00,12.23,12.269,12.129,12.268,550000.0
2007-01-10 15:37:00,12.189,12.287,12.173,12.263,400000.0
2007-01-10 15:38:00,12.221,12.317,12.218,12.231,450000.0
2007-01-10 15:39:00,12.229,12.313,12.176,12.205,550000.0
2007-01-10 15:40:00,12.201,12.358,12.201,12.218,450000.0
2007-01-10 15:41:00,12.181,12.308,12.181,12.289,400000.0
2007-01-10 15:42:00,12.309,12.309,12.208,12.229,350000.0
2007-01-10 15:43:00,12.247,12.296,12.176,12.188,450000.0
2007-01-10 15:44:00,12.311,12.327,12.221,12.305,350000.0
2007-01-10 15:45:00,12.318,12.318,12.194,12.304,450000.0
2007-01-10 15:46:00,12.199,12.301,12.183,12.21,400000.0
2007-01-10 15:47:00,12.282,12.333,12.153,12.206,550000.0
2007-01-10 15:48:00,12.23,12.278,12.187,12.201,350000.0
2007-01-10 15:49:00,12.26,12.3,12.227,12.296,350000.0
2007-01-10 15:50:00,12.202,12.308,12.171,12.308,550000.0
2007-01-10 15:51:00,12.289,12.3,12.172,12.197,350000.0
2007-01-10 15:52:00,12.212,12.333,12.202,12.202,350000.0
2007-01-10 15:53:00,12.302,12.312,12.183,12.282,500000.0
2007-01-10 15:54:00,12.317,12.349,12.276,12.349,450000.0
2007-01-10 15:55:00,12.208,12.394,12.208,12.331,500000.0
2007-01-10 15:56:00,12.234,12.404,12.234,12.321,450000.0
2007-01-10 15:57:00,12.286,12.328,12.248,12.291,450000.0
2007-01-10 15:58:00,12.274,12.385,12.274,12.385,500000.0
2007-01-10 15:59:00,12.385,12.385,12.265,12.293,450000.0
2007-01-10 16:00:00,12.338,12.338,12.205,12.313,500000.0
2007-01-10 16:01:00,12.369,12.369,12.237,12.237,400000.0
2007-01-10 16:02:00,12.254,12.381,12.236,12.313,550000.0
2007-01-10 16:03:00,12.338,12.352,12.231,12.272,450000.0
2007-01-10 16:04:00,12.226,12.355,12.221,12.313,550000.0
2007-01-10 16:05:00,12.345,12.359,12.263,12.345,450000.0
2007-01-10 16:06:00,12.252,12.35,12.209,12.315,350000.0
2007-01-10 16:07:00,12.258,12.342,12.256,12.256,500000.0
2007-01-10 16:08:00,12.25,12.35,12.25,12.269,550000.0
2007-01-10 16:09:00,12.235,12.341,12.212,12.338,350000.0
2007-01-10 16:10:00,12.305,12.349,12.203,12.333,500000.0
2007-01-10 16:11:00,12.195,12.373,12.193,12.193,500000.0
2007-01-10 16:12:00,12.264,12.307,12.239,12.263,350000.0
2007-01-10 16:13:00,12.245,12.338,12.244,12.338,450000.0
2007-01-10 16:14:00,12.334,12.334,12.199,12.255,500000.0
2007-01-10 16:15:00,12.326,12.339,12.198,12.198,350000.0
2007-01-10 16:16:00,12.276,12.348,12.229,12.312,550000.0
2007-01-10 16:17:00,12.316,12.337,12.216,12.216,350000.0
2007-01-10 16:18:00,12.332,12.344,12.207,12.318,400000.0
2007-01-10 16:19:00,12.275,12.305,12.184,12.218,350000.0
2007-01-10 16:20:00,12.334,12.372,12.225,12.225,550000.0
2007-01-10 16:21:00,12.221,12.305,12.171,12.271,500000.0
2007-01-10 16:22:00,12.293,12.293,12.179,12.244,450000.0
2007-01-10 16:23:00,12.233,12.367,12.233,12.24,400000.0
2007-01-10 16:24:00,12.301,12.342,12.219,12.337,550000.0
2007-01-10 16:25:00,12.287,12.325,12.234,12.325,350000.0
2007-01-10 16:26:00,12.282,12.322,12.167,12.167,550000.0
2007-01-10 16:27:00,12.226,12.31,12.165,12.31,350000.0
2007-01-10 16:28:00,12.298,12.327,12.247,12.327,400000.0
2007-01-10 16:29:00,12.218,12.354,12.216,12.337,450000.0
2007-01-10 16:30:00,12.196,12.276,12.172,12.276,550000.0
2007-01-10 16:31:00,12.238,12.314,12.198,12.25,400000.0
2007-01-10 16:32:00,12.248,12.291,12.179,12.291,500000.0
2007-01-10 16:33:00,12.206,12.292,12.175,12.232,350000.0
2007-01-10 16:34:00,12.262,12.326,12.224,12.326,350000.0
2007-01-10 16:35:00,12.24,12.333,12.17,12.246,500000.0
2007-01-10 16:36:00,12.335,12.344,12.249,12.258,500000.0
2007-01-10 16:37:00,12.351,12.352,12.259,12.267,500000.0
2007-01-10 16:38:00,12.193,12.312,12.19,12.201,450000.0
2007-01-10 16:39:00,12.267,12.344,12.26,12.338,500000.0
2007-01-10 16:40:00,12.314,12.314,12.196,12.249,350000.0
2007-01-10 16:41:00,12.223,12.314,12.223,12.245,350000.0
2007-01-10 16:42:00,12.247,12.35,12.22,12.344,500000.0
2007-01-10 16:43:00,12.223,12.338,12.223,12.271,350000.0
2007-01-10 16:44:00,12.336,12.336,12.181,12.181,400000.0
2007-01-10 16:45:00,12.212,12.308,12.212,12.223,400000.0
2007-01-10 16:46:00,12.216,12.272,12.21,12.272,350000.0
2007-01-10 16:47:00,12.2,12.314,12.168,12.216,600000.0
2007-01-10 16:48:00,12.283,12.317,12.187,12.254,500000.0
2007-01-10 16:49:00,12.28,12.314,12.191,12.191,450000.0
2007-01-10 16:50:00,12.31,12.31,12.16,12.303,450000.0
2007-01-10 16:51:00,12.307,12.309,12.166,12.166,400000.0
2007-01-10 16:52:00,12.223,12.309,12.181,12.309,450000.0
2007-01-10 16:53:00,12.225,12.27,12.147,12.18,350000.0
2007-01-10 16:54:00,12.169,12.284,12.156,12.156,450000.0
2007-01-10 16:55:00,12.239,12.273,12.16,12.21,550000.0
2007-01-10 16:56:00,12.185,12.302,12.135,12.174,400000.0
2007-01-10 16:57:00,12.201,12.267,12.139,12.142,500000.0
2007-01-10 16:58:00,12.154,12.275,12.149,12.201,500000.0
2007-01-10 16:59:00,12.16,12.247,12.149,12.156,400000.0
2007-01-10 17:00:00,12.221,12.221,12.075,12.075,350000.0
2007-01-10 17:01:00,12.116,12.203,12.057,12.111,500000.0
2007-01-10 17:02:00,12.138,12.219,12.138,12.192,400000.0
2007-01-10 17:03:00,12.145,12.229,12.106,12.181,500000.0
2007-01-10 17:04:00,12.152,12.21,12.098,12.171,350000.0
2007-01-10 17:05:00,12.217,12.217,12.104,12.2,400000.0
2007-01-10 17:06:00,12.232,12.232,12.094,12.191,350000.0
2007-01-10 17:07:00,12.203,12.23,12.08,12.144,500000.0
2007-01-10 17:08:00,12.091,12.229,12.091,12.163,500000.0
2007-01-10 17:09:00,12.197,12.228,12.06,12.117,400000.0
2007-01-10 17:10:00,12.172,12.211,12.094,12.174,350000.0
2007-01-10 17:11:00,12.224,12.224,12.06,12.083,400000.0
2007-01-10 17:12:00,12.166,12.207,12.118,12.135,400000.0
2007-01-10 17:13:00,12.107,12.194,12.065,12.193,450000.0
2007-01-10 17:14:00,12.114,12.169,12.035,12.137,550000.0
2007-01-10 17:15:00,12.061,12.168,12.022,12.096,350000.0
2007-01-10 17:16:00,12.181,12.181,12.079,12.152,450000.0
2007-01-10 17:17:00,12.115,12.199,12.076,12.199,450000.0
2007-01-10 17:18:00,12.122,12.195,12.09,12.195,350000.0
2007-01-10 17:19:00,12.091,12.2,12.09,12.143,450000.0
2007-01-10 17:20:00,12.11,12.18,12.04,12.062,350000.0
2007-01-10 17:21:00,12.066,12.193,12.063,12.149,350000.0
2007-01-10 17:22:00,12.166,12.193,12.063,12.063,400000.0
2007-01-10 17:23:00,12.077,12.162,12.062,12.162,550000.0
2007-01-10 17:24:00,12.176,12.176,12.091,12.109,350000.0
2007-01-10 17:25:00,12.17,12.21,12.1,12.21,400000.0
2007-01-10 17:26:00,12.099,12.179,12.051,12.146,450000.0
2007-01-10 17:27:00,12.185,12.199,12.099,12.179,400000.0
2007-01-10 17:28:00,12.13,12.201,12.079,12.079,550000.0
2007-01-10 17:29:00,12.096,12.224,12.096,12.206,500000.0
2007-01-10 17:30:00,12.083,12.218,12.083,12.198,450000.0
2007-01-10 17:31:00,12.161,12.214,12.097,12.165,600000.0
2007-01-10 17:32:00,12.114,12.213,12.095,12.167,400000.0
2007-01-10 17:33:00,12.143,12.189,12.051,12.189,400000.0
2007-01-10 17:34:00,12.201,12.243,12.092,12.228,450000.0
2007-01-10 17:35:00,12.17,12.271,12.117,12.23,500000.0
2007-01-10 17:36:00,12.251,12.295,12.154,12.263,450000.0
2007-01-10 17:37:00,12.226,12.262,12.137,12.229,550000.0
2007-01-10 17:38:00,12.199,12.291,12.195,12.208,400000.0
2007-01-10 17:39:00,12.261,12.281,12.178,12.203,350000.0
2007-01-10 17:40:00,12.202,12.345,12.202,12.302,500000.0
2007-01-10 17:41:00,12.177,12.323,12.174,12.211,200000.0
2007-01-10 17:42:00,12.127,12.253,12.119,12.227,500000.0
2007-01-10 17:43:00,12.244,12.276,12.118,12.149,400000.0
2007-01-10 17:44:00,12.235,12.282,12.183,12.245,450000.0
2007-01-10 17:45:00,12.15,12.248,12.141,12.182,550000.0
2007-01-10 17:46:00,12.22,12.288,12.184,12.288,200000.0
2007-01-10 17:47:00,12.25,12.273,12.128,12.185,400000.0
2007-01-10 17:48:00,12.259,12.291,12.17,12.291,400000.0
2007-01-10 17:49:00,12.242,12.283,12.196,12.244,350000.0
2007-01-10 17:50:00,12.253,12.271,12.149,12.149,550000.0
2007-01-10 17:51:00,12.16,12.198,12.067,12.132,550000.0
2007-01-10 17:52:00,12.209,12.271,12.099,12.099,350000.0
2007-01-10 17:53:00,12.191,12.24,12.162,12.162,500000.0
2007-01-10 17:54:00,12.159,12.253,12.114,12.253,350000.0
2007-01-10 17:55:00,12.157,12.259,12.152,12.223,350000.0
2007-01-10 17:56:00,12.136,12.232,12.107,12.156,400000.0
2007-01-10 17:57:00,12.246,12.272,12.175,12.232,400000.0
2007-01-10 17:58:00,12.248,12.255,12.17,12.212,450000.0
2007-01-10 17:59:00,12.12,12.268,12.12,12.268,350000.0
2007-01-10 18:00:00,12.173,12.28,12.173,12.256,350000.0
2007-01-10 18:01:00,12.227,12.278,12.15,12.203,450000.0
2007-01-10 18:02:00,12.152,12.286,12.152,12.253,500000.0
2007-01-10 18:03:00,12.231,12.257,12.176,12.219,350000.0
2007-01-10 18:04:00,12.278,12.289,12.143,12.212,400000.0
2007-01-10 18:05:00,12.223,12.312,12.143,12.309,550000.0
2007-01-10 18:06:00,12.272,12.311,12.185,12.185,450000.0
2007-01-10 18:07:00,12.32,12.32,12.172,12.31,400000.0
2007-01-10 18:08:00,12.252,12.327,12.202,12.235,500000.0
2007-01-10 18:09:00,12.234,12.293,12.234,12.235,350000.0
2007-01-10 18:10:00,12.282,12.309,12.199,12.246,450000.0
2007-01-10 18:11:00,12.195,12.288,12.153,12.268,450000.0
2007-01-10 18:12:00,12.216,12.274,12.147,12.19,450000.0
2007-01-10 18:13:00,12.219,12.317,12.2,12.254,500000.0
2007-01-10 18:14:00,12.207,12.31,12.207,12.295,400000.0
2007-01-10 18:15:00,12.218,12.328,12.192,12.285,550000.0
2007-01-10 18:16:00,12.214,12.345,12.182,12.182,400000.0
2007-01-10 18:17:00,12.316,12.316,12.151,12.295,400000.0
2007-01-10 18:18:00,12.239,12.303,12.145,12.145,500000.0
2007-01-10 18:19:00,12.27,12.305,12.141,12.245,350000.0
2007-01-10 18:20:00,12.189,12.277,12.14,12.238,400000.0
2007-01-10 18:21:00,12.209,12.332,12.195,12.267,550000.0
2007-01-10 18:22:00,12.248,12.252,12.166,12.197,400000.0
2007-01-10 18:23:00,12.273,12.285,12.181,12.267,400000.0
2007-01-10 18:24:00,12.266,12.266,12.154,12.265,400000.0
2007-01-10 18:25:00,12.211,12.311,12.181,12.206,500000.0
2007-01-10 18:26:00,12.215,12.292,12.178,12.286,550000.0
2007-01-10 18:27:00,12.246,12.277,12.178,12.248,350000.0
2007-01-10 18:28:00,12.262,12.276,12.171,12.264,350000.0
2007-01-10 18:29:00,12.203,12.276,12.166,12.276,350000.0
2007-01-10 18:30:00,12.252,12.292,12.143,12.228,450000.0
2007-01-10 18:31:00,12.247,12.258,12.155,12.244,350000.0
2007-01-10 18:32:00,12.208,12.258,12.141,12.21,450000.0
2007-01-10 18:33:00,12.258,12.314,12.201,12.202,450000.0
2007-01-10 18:34:00,12.246,12.28,12.175,12.28,400000.0
2007-01-10 18:35:00,12.213,12.291,12.213,12.223,350000.0
2007-01-10 18:36:00,12.162,12.28,12.162,12.258,550000.0
2007-01-10 18:37:00,12.211,12.297,12.196,12.244,500000.0
2007-01-10 18:38:00,12.248,12.275,12.173,12.248,450000.0
2007-01-10 18:39:00,12.304,12.324,12.227,12.294,400000.0
2007-01-10 18:40:00,12.284,12.296,12.172,12.251,250000.0
2007-01-10 18:41:00,12.234,12.314,12.217,12.283,500000.0
2007-01-10 18:42:00,12.258,12.313,12.192,12.232,550000.0
2007-01-10 18:43:00,12.278,12.31,12.185,12.31,400000.0
2007-01-10 18:44:00,12.275,12.309,12.202,12.255,500000.0
2007-01-10 18:45:00,12.227,12.325,12.227,12.306,350000.0
2007-01-10 18:46:00,12.227,12.348,12.199,12.348,350000.0
2007-01-10 18:47:00,12.233,12.341,12.211,12.322,400000.0
2007-01-10 18:48:00,12.338,12.363,12.27,12.27,350000.0
2007-01-10 18:49:00,12.375,12.375,12.255,12.255,450000.0
2007-01-10 18:50:00,12.384,12.384,12.256,12.363,400000.0
2007-01-10 18:51:00,12.358,12.39,12.294,12.313,450000.0
2007-01-10 18:52:00,12.339,12.403,12.276,12.403,550000.0
2007-01-10 18:53:00,12.355,12.395,12.319,12.383,450000.0
2007-01-10 18:54:00,12.403,12.403,12.267,12.328,450000.0
2007-01-10 18:55:00,12.292,12.389,12.286,12.365,350000.0
2007-01-10 18:56:00,12.425,12.426,12.314,12.419,450000.0
2007-01-10 18:57:00,12.411,12.411,12.314,12.387,450000.0
2007-01-10 18:58:00,12.417,12.423,12.344,12.387,350000.0
2007-01-10 18:59:00,12.344,12.403,12.344,12.383,450000.0
2007-01-10 19:00:00,12.358,12.437,12.306,12.43,350000.0
2007-01-10 19:01:00,12.337,12.381,12.286,12.353,500000.0
2007-01-10 19:02:00,12.336,12.387,12.282,12.377,400000.0
2007-01-10 19:03:00,12.368,12.368,12.261,12.267,350000.0
2007-01-10 19:04:00,12.353,12.371,12.236,12.371,450000.0
2007-01-10 19:05:00,12.269,12.36,12.251,12.332,350000.0
2007-01-10 19:06:00,12.373,12.377,12.237,12.377,400000.0
2007-01-10 19:07:00,12.343,12.368,12.27,12.306,400000.0
2007-01-10 19:08:00,12.307,12.404,12.307,12.307,350000.0
2007-01-10 19:09:00,12.276,12.387,12.254,12.337,500000.0
2007-01-10 19:10:00,12.276,12.441,12.276,12.404,500000.0
2007-01-10 19:11:00,12.26,12.411,12.26,12.411,350000.0
2007-01-10 19:12:00,12.312,12.422,12.312,12.397,350000.0
2007-01-10 19:13:00,12.332,12.391,12.268,12.268,350000.0
2007-01-10 19:14:00,12.286,12.38,12.259,12.37,400000.0
2007-01-10 19:15:00,12.311,12.404,12.308,12.388,500000.0
2007-01-10 19:16:00,12.39,12.401,12.342,12.363,350000.0
2007-01-10 19:17:00,12.263,12.379,12.263,12.342,400000.0
2007-01-10 19:18:00,12.268,12.403,12.268,12.356,350000.0
2007-01-10 19:19:00,12.388,12.421,12.303,12.415,400000.0
2007-01-10 19:20:00,12.313,12.409,12.292,12.364,250000.0
2007-01-10 19:21:00,12.311,12.379,12.283,12.334,550000.0
2007-01-10 19:22:00,12.354,12.365,12.253,12.266,400000.0
2007-01-10 19:23:00,12.356,12.372,12.236,12.236,350000.0
2007-01-10 19:24:00,12.352,12.361,12.278,12.326,400000.0
2007-01-10 19:25:00,12.27,12.372,12.257,12.291,300000.0
2007-01-10 19:26:00,12.323,12.349,12.312,12.331,350000.0
2007-01-10 19:27:00,12.331,12.353,12.224,12.324,400000.0
2007-01-10 19:28:00,12.341,12.359,12.298,12.298,350000.0
2007-01-10 19:29:00,12.232,12.346,12.232,12.31,250000.0
2007-01-10 19:30:00,12.354,12.354,12.21,12.244,400000.0
2007-01-10 19:31:00,12.268,12.332,12.268,12.298,250000.0
2007-01-10 19:32:00,12.29,12.38,12.28,12.296,400000.0
2007-01-10 19:33:00,12.342,12.342,12.263,12.269,450000.0
2007-01-10 19:34:00,12.308,12.393,12.29,12.393,350000.0
2007-01-10 19:35:00,12.258,12.371,12.208,12.242,500000.0
2007-01-10 19:36:00,12.292,12.353,12.238,12.279,550000.0
2007-01-10 19:37:00,12.321,12.37,12.219,12.235,500000.0
2007-01-10 19:38:00,12.359,12.359,12.218,12.225,450000.0
2007-01-10 19:39:00,12.36,12.36,12.278,12.294,450000.0
2007-01-10 19:40:00,12.341,12.371,12.206,12.332,500000.0
2007-01-10 19:41:00,12.284,12.366,12.242,12.242,400000.0
2007-01-10 19:42:00,12.333,12.341,12.221,12.271,550000.0
2007-01-10 19:43:00,12.313,12.338,12.274,12.329,350000.0
2007-01-10 19:44:00,12.303,12.362,12.265,12.265,250000.0
2007-01-10 19:45:00,12.309,12.343,12.208,12.299,550000.0
2007-01-10 19:46:00,12.301,12.341,12.253,12.334,500000.0
2007-01-10 19:47:00,12.316,12.361,12.28,12.331,500000.0
2007-01-10 19:48:00,12.368,12.368,12.27,12.287,450000.0
2007-01-10 19:49:00,12.339,12.371,12.276,12.276,500000.0
2007-01-10 19:50:00,12.321,12.335,12.321,12.335,100000.0
2007-01-10 19:51:00,12.261,12.376,12.252,12.346,250000.0
2007-01-10 19:52:00,12.323,12.388,12.293,12.304,400000.0
2007-01-10 19:53:00,12.367,12.398,12.262,12.321,400000.0
2007-01-10 19:54:00,12.31,12.351,12.247,12.259,450000.0
2007-01-10 19:55:00,12.227,12.366,12.226,12.257,400000.0
2007-01-10 19:56:00,12.325,12.376,12.265,12.369,350000.0
2007-01-10 19:57:00,12.246,12.386,12.246,12.318,450000.0
2007-01-10 19:58:00,12.298,12.353,12.272,12.342,400000.0
2007-01-10 19:59:00,12.298,12.338,12.225,12.225,400000.0
2007-01-10 20:00:00,12.234,12.37,12.224,12.269,400000.0
2007-01-10 20:01:00,12.32,12.362,12.226,12.362,350000.0
2007-01-10 20:02:00,12.34,12.366,12.239,12.239,350000.0
2007-01-10 20:03:00,12.235,12.367,12.235,12.367,550000.0
2007-01-10 20:04:00,12.356,12.356,12.262,12.334,550000.0
2007-01-10 20:05:00,12.359,12.379,12.231,12.368,400000.0
2007-01-10 20:06:00,12.313,12.36,12.259,12.282,350000.0
2007-01-10 20:07:00,12.374,12.374,12.239,12.28,450000.0
2007-01-10 20:08:00,12.266,12.44,12.255,12.372,550000.0
2007-01-10 20:09:00,12.26,12.373,12.236,12.343,450000.0
2007-01-10 20:10:00,12.314,12.368,12.265,12.292,550000.0
2007-01-10 20:11:00,12.273,12.347,12.225,12.334,550000.0
2007-01-10 20:12:00,12.321,12.348,12.205,12.281,450000.0
2007-01-10 20:13:00,12.347,12.368,12.221,12.25,450000.0
2007-01-10 20:14:00,12.329,12.341,12.246,12.246,450000.0
2007-01-10 20:15:00,12.352,12.371,12.273,12.371,450000.0
2007-01-10 20:16:00,12.34,12.359,12.251,12.273,400000.0
2007-01-10 20:17:00,12.364,12.364,12.223,12.33,300000.0
2007-01-10 20:18:00,12.246,12.373,12.246,12.373,350000.0
2007-01-10 20:19:00,12.261,12.349,12.239,12.239,550000.0
2007-01-10 20:20:00,12.344,12.344,12.229,12.229,350000.0
2007-01-10 20:21:00,12.316,12.345,12.214,12.264,500000.0
2007-01-10 20:22:00,12.296,12.345,12.193,12.263,550000.0
2007-01-10 20:23:00,12.197,12.324,12.197,12.324,350000.0
2007-01-10 20:24:00,12.287,12.315,12.22,12.236,400000.0
2007-01-10 20:25:00,12.328,12.33,12.198,12.22,450000.0
2007-01-10 20:26:00,12.205,12.323,12.205,12.273,450000.0
2007-01-10 20:27:00,12.3,12.32,12.23,12.299,350000.0
2007-01-10 20:28:00,12.322,12.364,12.279,12.313,400000.0
2007-01-10 20:29:00,12.319,12.353,12.232,12.347,450000.0
2007-01-10 20:30:00,12.335,12.351,12.279,12.351,350000.0
2007-01-10 20:31:00,12.339,12.339,12.301,12.301,100000.0
2007-01-10 20:32:00,12.207,12.327,12.207,12.212,550000.0
2007-01-10 20:34:00,12.231,12.315,12.213,12.243,500000.0
2007-01-10 20:35:00,12.312,12.312,12.151,12.189,550000.0
2007-01-10 20:36:00,12.327,12.336,12.238,12.296,800000.0
2007-01-10 20:37:00,12.296,12.339,12.206,12.288,550000.0
2007-01-10 20:38:00,12.172,12.287,12.164,12.287,300000.0
2007-01-10 20:39:00,12.337,12.337,12.187,12.318,400000.0
2007-01-10 20:40:00,12.308,12.317,12.182,12.277,450000.0
2007-01-10 20:43:00,12.229,12.27,12.205,12.249,300000.0
2007-01-10 20:44:00,12.244,12.42,12.243,12.357,700000.0
2007-01-10 20:45:00,12.335,12.339,12.216,12.321,550000.0
2007-01-10 20:46:00,12.261,12.261,12.213,12.213,100000.0
2007-01-10 20:49:00,12.202,12.341,12.202,12.252,450000.0
2007-01-10 20:52:00,12.307,12.339,12.213,12.249,600000.0
2007-01-10 20:53:00,12.317,12.331,12.229,12.249,400000.0
2007-01-10 20:54:00,12.323,12.323,12.22,12.303,550000.0
2007-01-10 20:55:00,12.337,12.362,12.235,12.24,400000.0
2007-01-10 20:56:00,12.213,12.302,12.207,12.207,550000.0
2007-01-10 20:57:00,12.225,12.326,12.225,12.3,500000.0
2007-01-10 20:58:00,12.303,12.32,12.196,12.236,400000.0
2007-01-10 21:00:00,12.211,12.311,12.211,12.308,500000.0
2007-01-10 21:01:00,12.294,12.294,12.294,12.294,50000.0
2007-01-10 21:02:00,12.225,12.308,12.224,12.294,300000.0
2007-01-10 21:04:00,12.294,12.294,12.191,12.232,250000.0
2007-01-10 21:05:00,12.23,12.288,12.23,12.288,200000.0
2007-01-10 21:10:00,12.255,12.327,12.251,12.3,450000.0
2007-01-10 21:11:00,12.325,12.347,12.195,12.301,450000.0
2007-01-10 21:15:00,12.312,12.312,12.298,12.298,100000.0
2007-01-10 21:16:00,12.279,12.322,12.22,12.302,350000.0
2007-01-10 21:17:00,12.236,12.299,12.187,12.187,450000.0
2007-01-10 21:18:00,12.201,12.292,12.148,12.222,550000.0
2007-01-10 21:20:00,12.185,12.307,12.185,12.293,450000.0
2007-01-10 21:22:00,12.285,12.285,12.193,12.229,200000.0
2007-01-10 21:25:00,12.289,12.32,12.188,12.274,500000.0
2007-01-10 21:26:00,12.194,12.308,12.179,12.179,250000.0
2007-01-10 21:27:00,12.255,12.327,12.21,12.283,400000.0
2007-01-10 21:28:00,12.212,12.348,12.212,12.342,400000.0
2007-01-10 21:30:00,12.194,12.314,12.192,12.304,350000.0
2007-01-10 21:31:00,12.264,12.328,12.22,12.308,250000.0
2007-01-10 21:33:00,12.291,12.291,12.202,12.23,300000.0
2007-01-10 21:34:00,12.309,12.358,12.202,12.293,450000.0
2007-01-10 21:35:00,12.228,12.322,12.177,12.261,300000.0
2007-01-10 21:37:00,12.207,12.37,12.177,12.241,600000.0
2007-01-10 21:40:00,12.291,12.302,12.178,12.26,500000.0
2007-01-10 21:41:00,12.27,12.319,12.215,12.215,250000.0
2007-01-10 21:42:00,12.294,12.331,12.205,12.299,600000.0
2007-01-10 21:43:00,12.277,12.346,12.189,12.291,800000.0
2007-01-10 21:45:00,12.327,12.327,12.206,12.317,350000.0
2007-01-10 21:48:00,12.285,12.302,12.183,12.228,600000.0
2007-01-10 21:50:00,12.234,12.27,12.192,12.263,450000.0
2007-01-10 21:52:00,12.266,12.266,12.166,12.205,200000.0
2007-01-10 21:54:00,12.277,12.277,12.192,12.225,200000.0
2007-01-10 21:57:00,12.289,12.289,12.209,12.243,200000.0
2007-01-10 22:03:00,12.303,12.303,12.22,12.253,200000.0
2007-01-10 22:11:00,12.285,12.285,12.193,12.229,200000.0
2007-01-10 22:14:00,12.226,12.339,12.166,12.314,650000.0
2007-01-10 22:16:00,12.324,12.333,12.217,12.288,600000.0
2007-01-10 22:17:00,12.237,12.311,12.177,12.255,350000.0
2007-01-10 22:18:00,12.294,12.303,12.179,12.303,350000.0
2007-01-10 22:20:00,12.271,12.271,12.251,12.251,100000.0
2007-01-10 22:27:00,12.257,12.315,12.2,12.303,450000.0
2007-01-10 22:37:00,12.23,12.294,12.178,12.274,400000.0
2007-01-10 22:38:00,12.196,12.294,12.196,12.276,400000.0
2007-01-10 22:47:00,12.284,12.284,12.18,12.216,200000.0
2007-01-10 22:48:00,12.262,12.262,12.228,12.229,150000.0
2007-01-10 22:59:00,12.274,12.274,12.174,12.213,200000.0
2007-01-10 23:02:00,12.287,12.287,12.203,12.235,200000.0
2007-01-10 23:04:00,12.305,12.305,12.15,12.241,500000.0
2007-01-10 23:08:00,12.323,12.323,12.283,12.283,300000.0
2007-01-10 23:12:00,12.26,12.292,12.197,12.251,400000.0
2007-01-10 23:15:00,12.166,12.326,12.166,12.195,300000.0
2007-01-10 23:16:00,12.265,12.318,12.265,12.285,300000.0
2007-01-10 23:20:00,12.323,12.323,12.283,12.283,300000.0
2007-01-10 23:31:00,12.274,12.274,12.174,12.213,200000.0
2007-01-10 23:52:00,12.287,12.287,12.203,12.235,200000.0
2007-01-10 23:58:00,12.297,12.297,12.213,12.245,200000.0
2007-01-11 00:00:00,12.35,12.52,12.29,12.32,300000.0
2007-01-11 00:01:00,12.325,12.325,12.26,12.27,300000.0
2007-01-11 00:03:00,12.275,12.275,12.175,12.214,200000.0
2007-01-11 00:09:00,12.257,12.306,12.221,12.306,200000.0
2007-01-11 00:12:00,12.253,12.324,12.237,12.267,300000.0
2007-01-11 00:32:00,12.304,12.304,12.204,12.244,200000.0
2007-01-11 00:52:00,12.313,12.313,12.23,12.263,200000.0
2007-01-11 01:03:00,12.303,12.303,12.204,12.243,200000.0
2007-01-11 01:14:00,12.315,12.315,12.231,12.263,200000.0
2007-01-11 01:25:00,12.31,12.31,12.288,12.288,150000.0
2007-01-11 01:32:00,12.284,12.292,12.218,12.291,200000.0
2007-01-11 01:48:00,12.261,12.315,12.218,12.251,250000.0
2007-01-11 01:49:00,12.308,12.308,12.266,12.304,200000.0
2007-01-11 02:04:00,12.303,12.303,12.195,12.268,450000.0
2007-01-11 02:05:00,12.259,12.325,12.247,12.298,200000.0
2007-01-11 02:09:00,12.283,12.283,12.183,12.223,200000.0
2007-01-11 02:12:00,12.302,12.302,12.227,12.262,200000.0
2007-01-11 02:14:00,12.248,12.31,12.202,12.31,450000.0
2007-01-11 02:17:00,12.297,12.323,12.227,12.323,150000.0
2007-01-11 02:19:00,12.361,12.366,12.257,12.257,200000.0
2007-01-11 02:27:00,12.244,12.36,12.244,12.291,400000.0
2007-01-11 02:29:00,12.315,12.315,12.223,12.259,200000.0
2007-01-11 02:34:00,12.325,12.325,12.241,12.274,200000.0
2007-01-11 02:38:00,12.285,12.333,12.285,12.327,150000.0
2007-01-11 02:53:00,12.306,12.306,12.201,12.252,250000.0
2007-01-11 02:54:00,12.293,12.293,12.258,12.268,150000.0
2007-01-11 02:56:00,12.278,12.351,12.228,12.262,350000.0
2007-01-11 03:00:00,12.341,12.341,12.231,12.289,250000.0
2007-01-11 03:01:00,12.258,12.311,12.227,12.231,500000.0
2007-01-11 03:02:00,12.238,12.246,12.188,12.214,250000.0
2007-01-11 03:03:00,12.278,12.314,12.201,12.224,400000.0
2007-01-11 03:04:00,12.347,12.365,12.24,12.343,350000.0
2007-01-11 03:05:00,12.243,12.335,12.243,12.335,250000.0
2007-01-11 03:06:00,12.305,12.305,12.26,12.283,250000.0
2007-01-11 03:07:00,12.214,12.282,12.158,12.282,250000.0
2007-01-11 03:08:00,12.269,12.27,12.169,12.171,400000.0
2007-01-11 03:09:00,12.28,12.291,12.184,12.267,350000.0
2007-01-11 03:10:00,12.156,12.23,12.156,12.227,150000.0
2007-01-11 03:11:00,12.254,12.311,12.164,12.261,1050000.0
2007-01-11 03:14:00,12.241,12.241,12.13,12.24,400000.0
2007-01-11 03:16:00,12.27,12.274,12.175,12.263,800000.0
2007-01-11 03:17:00,12.286,12.295,12.263,12.292,350000.0
2007-01-11 03:18:00,12.253,12.289,12.253,12.289,150000.0
2007-01-11 03:20:00,12.237,12.268,12.125,12.164,950000.0
2007-01-11 03:21:00,12.28,12.28,12.216,12.228,150000.0
2007-01-11 03:22:00,12.292,12.292,12.143,12.201,500000.0
2007-01-11 03:23:00,12.179,12.311,12.159,12.208,550000.0
2007-01-11 03:24:00,12.211,12.26,12.177,12.256,350000.0
2007-01-11 03:26:00,12.153,12.263,12.15,12.25,400000.0
2007-01-11 03:27:00,12.172,12.323,12.172,12.277,600000.0
2007-01-11 03:28:00,12.168,12.254,12.168,12.24,250000.0
2007-01-11 03:29:00,12.284,12.284,12.166,12.206,450000.0
2007-01-11 03:30:00,12.279,12.307,12.205,12.233,300000.0
2007-01-11 03:31:00,12.178,12.322,12.161,12.23,550000.0
2007-01-11 03:32:00,12.251,12.282,12.174,12.275,400000.0
2007-01-11 03:34:00,12.167,12.29,12.167,12.26,250000.0
2007-01-11 03:36:00,12.243,12.243,12.144,12.171,350000.0
2007-01-11 03:37:00,12.158,12.282,12.152,12.245,400000.0
2007-01-11 03:38:00,12.137,12.288,12.137,12.288,250000.0
2007-01-11 03:39:00,12.236,12.286,12.236,12.286,100000.0
2007-01-11 03:41:00,12.251,12.251,12.147,12.185,200000.0
2007-01-11 03:43:00,12.193,12.292,12.154,12.178,600000.0
2007-01-11 03:44:00,12.198,12.272,12.175,12.249,700000.0
2007-01-11 03:46:00,12.266,12.278,12.246,12.278,150000.0
2007-01-11 03:47:00,12.196,12.288,12.169,12.231,400000.0
2007-01-11 03:48:00,12.263,12.29,12.142,12.148,400000.0
2007-01-11 03:51:00,12.233,12.26,12.146,12.221,250000.0
2007-01-11 03:52:00,12.281,12.281,12.21,12.273,250000.0
2007-01-11 03:53:00,12.31,12.346,12.186,12.186,450000.0
2007-01-11 03:54:00,12.234,12.305,12.185,12.249,250000.0
2007-01-11 03:56:00,12.247,12.29,12.178,12.21,350000.0
2007-01-11 03:57:00,12.224,12.342,12.213,12.304,650000.0
2007-01-11 03:58:00,12.254,12.353,12.189,12.274,950000.0
2007-01-11 03:59:00,12.278,12.279,12.197,12.234,550000.0
2007-01-11 04:01:00,12.174,12.289,12.15,12.195,500000.0
2007-01-11 04:02:00,12.172,12.273,12.172,12.241,350000.0
2007-01-11 04:05:00,12.275,12.275,12.153,12.256,500000.0
2007-01-11 04:06:00,12.218,12.278,12.17,12.177,350000.0
2007-01-11 04:07:00,12.26,12.266,12.124,12.266,700000.0
2007-01-11 04:09:00,12.179,12.268,12.167,12.22,400000.0
2007-01-11 04:12:00,12.271,12.305,12.183,12.22,300000.0
2007-01-11 04:13:00,12.272,12.272,12.207,12.24,150000.0
2007-01-11 04:17:00,12.24,12.339,12.181,12.285,350000.0
2007-01-11 04:18:00,12.256,12.271,12.14,12.234,550000.0
2007-01-11 04:19:00,12.229,12.303,12.194,12.232,450000.0
2007-01-11 04:22:00,12.226,12.294,12.181,12.203,350000.0
2007-01-11 04:24:00,12.275,12.275,12.191,12.224,200000.0
2007-01-11 04:27:00,12.197,12.321,12.197,12.224,500000.0
2007-01-11 04:30:00,12.265,12.265,12.173,12.209,200000.0
2007-01-11 04:32:00,12.177,12.259,12.134,12.175,650000.0
2007-01-11 04:34:00,12.263,12.277,12.174,12.21,350000.0
2007-01-11 04:38:00,12.31,12.312,12.169,12.243,550000.0
2007-01-11 04:42:00,12.265,12.265,12.173,12.209,200000.0
2007-01-11 04:44:00,12.203,12.287,12.203,12.26,300000.0
2007-01-11 04:47:00,12.26,12.268,12.175,12.21,250000.0
2007-01-11 04:50:00,12.256,12.256,12.194,12.194,100000.0
2007-01-11 04:51:00,12.162,12.265,12.162,12.265,100000.0
2007-01-11 04:52:00,12.295,12.295,12.168,12.264,300000.0
2007-01-11 04:53:00,12.24,12.316,12.169,12.27,300000.0
2007-01-11 04:54:00,12.179,12.179,12.179,12.179,50000.0
2007-01-11 04:59:00,12.273,12.289,12.163,12.289,450000.0
2007-01-11 05:02:00,12.273,12.273,12.174,12.174,150000.0
2007-01-11 05:03:00,12.204,12.316,12.189,12.189,500000.0
2007-01-11 05:04:00,12.277,12.277,12.138,12.193,450000.0
2007-01-11 05:07:00,12.25,12.299,12.245,12.248,400000.0
2007-01-11 05:08:00,12.259,12.303,12.256,12.272,200000.0
2007-01-11 05:09:00,12.334,12.334,12.202,12.287,350000.0
2007-01-11 05:12:00,12.177,12.38,12.177,12.295,300000.0
2007-01-11 05:13:00,12.232,12.232,12.188,12.188,150000.0
2007-01-11 05:14:00,12.272,12.326,12.191,12.313,500000.0
2007-01-11 05:18:00,12.275,12.275,12.183,12.219,200000.0
2007-01-11 05:21:00,12.319,12.319,12.255,12.276,350000.0
2007-01-11 05:23:00,12.285,12.285,12.185,12.198,400000.0
2007-01-11 05:24:00,12.166,12.293,12.166,12.227,400000.0
2007-01-11 05:25:00,12.214,12.307,12.159,12.219,650000.0
2007-01-11 05:26:00,12.213,12.268,12.152,12.254,450000.0
2007-01-11 05:28:00,12.243,12.248,12.147,12.147,350000.0
2007-01-11 05:29:00,12.178,12.245,12.178,12.245,300000.0
2007-01-11 05:30:00,12.288,12.288,12.19,12.251,500000.0
2007-01-11 05:31:00,12.258,12.258,12.149,12.201,350000.0
2007-01-11 05:32:00,12.307,12.307,12.204,12.204,200000.0
2007-01-11 05:33:00,12.261,12.261,12.144,12.253,400000.0
2007-01-11 05:34:00,12.213,12.349,12.213,12.249,650000.0
2007-01-11 05:35:00,12.257,12.265,12.224,12.236,300000.0
2007-01-11 05:37:00,12.292,12.311,12.214,12.222,300000.0
2007-01-11 05:38:00,12.225,12.257,12.161,12.257,350000.0
2007-01-11 05:39:00,12.181,12.242,12.181,12.236,350000.0
2007-01-11 05:40:00,12.187,12.234,12.187,12.234,250000.0
2007-01-11 05:41:00,12.244,12.331,12.149,12.183,400000.0
2007-01-11 05:42:00,12.173,12.268,12.154,12.236,400000.0
2007-01-11 05:43:00,12.199,12.276,12.149,12.149,550000.0
2007-01-11 05:44:00,12.258,12.258,12.109,12.242,550000.0
2007-01-11 05:45:00,12.169,12.278,12.163,12.259,300000.0
2007-01-11 05:46:00,12.242,12.27,12.169,12.27,400000.0
2007-01-11 05:47:00,12.238,12.243,12.144,12.243,250000.0
2007-01-11 05:48:00,12.179,12.306,12.179,12.286,450000.0
2007-01-11 05:49:00,12.175,12.256,12.14,12.25,350000.0
2007-01-11 05:50:00,12.193,12.277,12.193,12.258,400000.0
2007-01-11 05:51:00,12.17,12.283,12.157,12.283,800000.0
2007-01-11 05:52:00,12.302,12.302,12.116,12.263,600000.0
2007-01-11 05:53:00,12.196,12.337,12.196,12.252,500000.0
2007-01-11 05:55:00,12.192,12.265,12.162,12.202,350000.0
2007-01-11 05:56:00,12.273,12.273,12.174,12.244,350000.0
2007-01-11 05:59:00,12.248,12.286,12.208,12.252,350000.0
2007-01-11 06:00:00,12.258,12.317,12.193,12.193,650000.0
2007-01-11 06:01:00,12.237,12.277,12.231,12.244,350000.0
2007-01-11 06:02:00,12.293,12.305,12.197,12.233,450000.0
2007-01-11 06:03:00,12.255,12.277,12.161,12.161,450000.0
2007-01-11 06:04:00,12.186,12.26,12.112,12.199,900000.0
2007-01-11 06:06:00,12.223,12.308,12.179,12.308,650000.0
2007-01-11 06:08:00,12.252,12.253,12.142,12.212,650000.0
2007-01-11 06:09:00,12.266,12.284,12.193,12.273,400000.0
2007-01-11 06:13:00,12.23,12.277,12.169,12.274,850000.0
2007-01-11 06:14:00,12.29,12.29,12.159,12.273,450000.0
2007-01-11 06:16:00,12.18,12.253,12.173,12.237,550000.0
2007-01-11 06:17:00,12.242,12.275,12.149,12.25,400000.0
2007-01-11 06:19:00,12.163,12.263,12.145,12.145,150000.0
2007-01-11 06:20:00,12.222,12.27,12.19,12.229,350000.0
2007-01-11 06:21:00,12.197,12.302,12.19,12.261,550000.0
2007-01-11 06:22:00,12.267,12.276,12.159,12.276,400000.0
2007-01-11 06:24:00,12.167,12.257,12.115,12.257,550000.0
2007-01-11 06:25:00,12.188,12.316,12.188,12.309,300000.0
2007-01-11 06:26:00,12.243,12.282,12.166,12.166,750000.0
2007-01-11 06:27:00,12.274,12.281,12.189,12.272,350000.0
2007-01-11 06:28:00,12.267,12.291,12.267,12.281,150000.0
2007-01-11 06:29:00,12.299,12.299,12.191,12.191,100000.0
2007-01-11 06:30:00,12.149,12.25,12.149,12.25,100000.0
2007-01-11 06:31:00,12.222,12.259,12.135,12.178,650000.0
2007-01-11 06:34:00,12.232,12.277,12.232,12.27,150000.0
2007-01-11 06:35:00,12.217,12.217,12.217,12.217,100000.0
2007-01-11 06:36:00,12.217,12.217,12.217,12.217,50000.0
2007-01-11 06:37:00,12.262,12.299,12.143,12.267,550000.0
2007-01-11 06:39:00,12.188,12.248,12.163,12.228,350000.0
2007-01-11 06:40:00,12.193,12.256,12.166,12.166,300000.0
2007-01-11 06:41:00,12.283,12.283,12.243,12.243,300000.0
2007-01-11 06:43:00,12.284,12.294,12.172,12.172,300000.0
2007-01-11 06:44:00,12.258,12.284,12.215,12.215,300000.0
2007-01-11 06:45:00,12.263,12.272,12.145,12.145,300000.0
2007-01-11 06:46:00,12.276,12.291,12.16,12.16,550000.0
2007-01-11 06:49:00,12.219,12.236,12.1,12.236,500000.0
2007-01-11 06:55:00,12.223,12.247,12.148,12.148,500000.0
2007-01-11 06:56:00,12.162,12.247,12.157,12.247,300000.0
2007-01-11 06:57:00,12.248,12.263,12.153,12.263,350000.0
2007-01-11 06:58:00,12.254,12.262,12.213,12.237,200000.0
2007-01-11 06:59:00,12.249,12.249,12.159,12.159,150000.0
2007-01-11 07:00:00,12.242,12.242,12.16,12.16,100000.0
2007-01-11 07:06:00,12.242,12.288,12.141,12.141,350000.0
2007-01-11 07:07:00,12.235,12.235,12.155,12.235,400000.0
2007-01-11 07:08:00,12.143,12.239,12.143,12.215,400000.0
2007-01-11 07:09:00,12.188,12.289,12.171,12.289,450000.0
2007-01-11 07:10:00,12.201,12.264,12.179,12.179,300000.0
2007-01-11 07:12:00,12.233,12.269,12.14,12.242,650000.0
2007-01-11 07:17:00,12.194,12.265,12.172,12.247,400000.0
2007-01-11 07:20:00,12.245,12.248,12.166,12.242,350000.0
2007-01-11 07:21:00,12.235,12.292,12.235,12.266,350000.0
2007-01-11 07:22:00,12.232,12.289,12.182,12.195,400000.0
2007-01-11 07:23:00,12.246,12.286,12.187,12.266,400000.0
2007-01-11 07:25:00,12.299,12.299,12.227,12.244,350000.0
2007-01-11 07:26:00,12.164,12.299,12.164,12.287,300000.0
2007-01-11 07:27:00,12.219,12.327,12.219,12.261,450000.0
2007-01-11 07:28:00,12.234,12.331,12.225,12.327,300000.0
2007-01-11 07:29:00,12.206,12.279,12.168,12.277,400000.0
2007-01-11 07:30:00,12.195,12.334,12.195,12.258,350000.0
2007-01-11 07:34:00,12.314,12.32,12.222,12.286,350000.0
2007-01-11 07:35:00,12.292,12.307,12.197,12.307,400000.0
2007-01-11 07:36:00,12.248,12.341,12.248,12.261,500000.0
2007-01-11 07:37:00,12.167,12.309,12.167,12.257,450000.0
2007-01-11 07:38:00,12.28,12.28,12.2,12.264,400000.0
2007-01-11 07:39:00,12.288,12.321,12.214,12.321,350000.0
2007-01-11 07:40:00,12.287,12.314,12.214,12.314,450000.0
2007-01-11 07:43:00,12.238,12.359,12.19,12.285,450000.0
2007-01-11 07:45:00,12.19,12.26,12.147,12.26,400000.0
2007-01-11 07:46:00,12.205,12.282,12.178,12.199,250000.0
2007-01-11 07:48:00,12.271,12.284,12.194,12.27,450000.0
2007-01-11 07:49:00,12.187,12.296,12.187,12.266,150000.0
2007-01-11 07:50:00,12.274,12.274,12.177,12.273,350000.0
2007-01-11 07:51:00,12.191,12.268,12.153,12.263,650000.0
2007-01-11 07:52:00,12.291,12.291,12.149,12.176,450000.0
2007-01-11 07:53:00,12.182,12.308,12.182,12.284,400000.0
2007-01-11 07:58:00,12.306,12.306,12.218,12.218,200000.0
2007-01-11 07:59:00,12.173,12.219,12.158,12.207,350000.0
2007-01-11 08:00:00,12.263,12.282,12.263,12.282,100000.0
2007-01-11 08:01:00,12.197,12.278,12.142,12.142,350000.0
2007-01-11 08:02:00,12.178,12.319,12.171,12.223,750000.0
2007-01-11 08:03:00,12.163,12.245,12.16,12.234,450000.0
2007-01-11 08:04:00,12.185,12.277,12.125,12.267,550000.0
2007-01-11 08:10:00,12.278,12.285,12.194,12.194,250000.0
2007-01-11 08:11:00,12.278,12.308,12.194,12.273,300000.0
2007-01-11 08:13:00,12.293,12.304,12.204,12.204,400000.0
2007-01-11 08:14:00,12.155,12.255,12.135,12.255,400000.0
2007-01-11 08:15:00,12.218,12.33,12.218,12.313,250000.0
2007-01-11 08:16:00,12.227,12.308,12.227,12.275,250000.0
2007-01-11 08:17:00,12.311,12.311,12.197,12.275,650000.0
2007-01-11 08:18:00,12.254,12.294,12.159,12.244,550000.0
2007-01-11 08:19:00,12.196,12.285,12.196,12.242,250000.0
2007-01-11 08:24:00,12.315,12.315,12.198,12.198,250000.0
2007-01-11 08:25:00,12.172,12.285,12.172,12.284,350000.0
2007-01-11 08:26:00,12.293,12.293,12.174,12.283,500000.0
2007-01-11 08:27:00,12.217,12.29,12.217,12.29,250000.0
2007-01-11 08:28:00,12.308,12.317,12.203,12.28,450000.0
2007-01-11 08:32:00,12.297,12.297,12.155,12.242,250000.0
2007-01-11 08:33:00,12.266,12.328,12.189,12.289,400000.0
2007-01-11 08:34:00,12.24,12.279,12.188,12.217,300000.0
2007-01-11 08:35:00,12.2,12.283,12.2,12.283,100000.0
2007-01-11 08:36:00,12.275,12.275,12.158,12.203,500000.0
2007-01-11 08:38:00,12.273,12.293,12.162,12.191,650000.0
2007-01-11 08:42:00,12.324,12.324,12.234,12.288,450000.0
2007-01-11 08:43:00,12.291,12.291,12.231,12.287,400000.0
2007-01-11 08:44:00,12.23,12.277,12.213,12.277,350000.0
2007-01-11 08:46:00,12.289,12.31,12.185,12.285,500000.0
2007-01-11 08:47:00,12.294,12.295,12.155,12.226,550000.0
2007-01-11 08:48:00,12.184,12.257,12.184,12.222,450000.0
2007-01-11 08:49:00,12.3,12.3,12.197,12.257,400000.0
2007-01-11 08:50:00,12.172,12.309,12.172,12.265,300000.0
2007-01-11 08:51:00,12.295,12.332,12.224,12.276,350000.0
2007-01-11 08:52:00,12.236,12.344,12.227,12.299,450000.0
2007-01-11 08:54:00,12.316,12.316,12.213,12.214,350000.0
2007-01-11 08:56:00,12.232,12.33,12.202,12.278,550000.0
2007-01-11 08:57:00,12.282,12.325,12.21,12.272,550000.0
2007-01-11 08:58:00,12.311,12.32,12.195,12.254,350000.0
2007-01-11 08:59:00,12.3,12.315,12.16,12.284,500000.0
2007-01-11 09:00:00,12.268,12.339,12.174,12.209,550000.0
2007-01-11 09:02:00,12.24,12.349,12.24,12.266,550000.0
2007-01-11 09:03:00,12.232,12.325,12.203,12.203,300000.0
2007-01-11 09:04:00,12.287,12.331,12.19,12.331,400000.0
2007-01-11 09:08:00,12.315,12.32,12.177,12.178,650000.0
2007-01-11 09:11:00,12.287,12.287,12.19,12.22,550000.0
2007-01-11 09:13:00,12.233,12.308,12.177,12.308,450000.0
2007-01-11 09:14:00,12.288,12.322,12.216,12.219,500000.0
2007-01-11 09:15:00,12.227,12.301,12.187,12.277,350000.0
2007-01-11 09:17:00,12.319,12.334,12.204,12.298,550000.0
2007-01-11 09:18:00,12.282,12.32,12.208,12.292,400000.0
2007-01-11 09:19:00,12.318,12.318,12.193,12.307,450000.0
2007-01-11 09:21:00,12.281,12.336,12.255,12.334,550000.0
2007-01-11 09:22:00,12.269,12.318,12.206,12.318,250000.0
2007-01-11 09:23:00,12.237,12.341,12.21,12.293,450000.0
2007-01-11 09:24:00,12.187,12.27,12.187,12.242,400000.0
2007-01-11 09:25:00,12.328,12.334,12.231,12.247,350000.0
2007-01-11 09:26:00,12.218,12.247,12.218,12.247,150000.0
2007-01-11 09:27:00,12.232,12.309,12.194,12.194,250000.0
2007-01-11 09:28:00,12.233,12.282,12.2,12.28,350000.0
2007-01-11 09:31:00,12.29,12.29,12.198,12.283,400000.0
2007-01-11 09:32:00,12.281,12.314,12.221,12.314,250000.0
2007-01-11 09:33:00,12.285,12.329,12.177,12.329,450000.0
2007-01-11 09:34:00,12.283,12.304,12.18,12.275,300000.0
2007-01-11 09:35:00,12.182,12.3,12.182,12.3,350000.0
2007-01-11 09:37:00,12.269,12.324,12.192,12.284,400000.0
2007-01-11 09:38:00,12.234,12.311,12.195,12.3,450000.0
2007-01-11 09:39:00,12.318,12.376,12.214,12.32,500000.0
2007-01-11 09:42:00,12.274,12.305,12.199,12.213,750000.0
2007-01-11 09:43:00,12.283,12.308,12.17,12.282,550000.0
2007-01-11 09:45:00,12.298,12.298,12.137,12.274,400000.0
2007-01-11 09:48:00,12.325,12.325,12.203,12.244,450000.0
2007-01-11 09:49:00,12.269,12.332,12.206,12.254,350000.0
2007-01-11 09:50:00,12.234,12.299,12.181,12.186,500000.0
2007-01-11 09:51:00,12.319,12.333,12.24,12.264,350000.0
2007-01-11 09:53:00,12.232,12.343,12.223,12.223,400000.0
2007-01-11 09:54:00,12.327,12.344,12.208,12.308,350000.0
2007-01-11 09:55:00,12.312,12.363,12.242,12.261,400000.0
2007-01-11 09:56:00,12.245,12.337,12.214,12.336,400000.0
2007-01-11 09:57:00,12.248,12.321,12.172,12.298,500000.0
2007-01-11 09:58:00,12.213,12.284,12.157,12.264,400000.0
2007-01-11 09:59:00,12.274,12.373,12.24,12.344,450000.0
2007-01-11 10:01:00,12.265,12.304,12.171,12.273,500000.0
2007-01-11 10:05:00,12.207,12.346,12.207,12.342,400000.0
2007-01-11 10:06:00,12.233,12.316,12.149,12.316,450000.0
2007-01-11 10:08:00,12.33,12.335,12.193,12.335,300000.0
2007-01-11 10:09:00,12.347,12.347,12.199,12.329,450000.0
2007-01-11 10:10:00,12.324,12.374,12.23,12.346,550000.0
2007-01-11 10:11:00,12.328,12.329,12.201,12.201,500000.0
2007-01-11 10:12:00,12.3,12.3,12.17,12.249,350000.0
2007-01-11 10:13:00,12.256,12.378,12.221,12.221,500000.0
2007-01-11 10:14:00,12.293,12.323,12.209,12.315,350000.0
2007-01-11 10:15:00,12.315,12.315,12.185,12.258,350000.0
2007-01-11 10:17:00,12.254,12.306,12.199,12.205,400000.0
2007-01-11 10:18:00,12.197,12.36,12.197,12.333,450000.0
2007-01-11 10:19:00,12.218,12.292,12.165,12.245,400000.0
2007-01-11 10:20:00,12.229,12.281,12.193,12.193,550000.0
2007-01-11 10:21:00,12.257,12.32,12.252,12.3,400000.0
2007-01-11 10:22:00,12.151,12.252,12.151,12.206,400000.0
2007-01-11 10:23:00,12.309,12.355,12.204,12.293,450000.0
2007-01-11 10:24:00,12.294,12.324,12.174,12.3,900000.0
2007-01-11 10:25:00,12.167,12.282,12.135,12.231,700000.0
2007-01-11 10:28:00,12.3,12.3,12.201,12.228,350000.0
2007-01-11 10:29:00,12.319,12.324,12.192,12.302,900000.0
2007-01-11 10:31:00,12.2,12.254,12.2,12.209,350000.0
2007-01-11 10:32:00,12.245,12.293,12.173,12.279,700000.0
2007-01-11 10:33:00,12.272,12.306,12.166,12.278,400000.0
2007-01-11 10:34:00,12.294,12.294,12.147,12.237,500000.0
2007-01-11 10:38:00,12.14,12.284,12.14,12.26,400000.0
2007-01-11 10:39:00,12.239,12.241,12.11,12.124,650000.0
2007-01-11 10:40:00,12.237,12.25,12.137,12.243,550000.0
2007-01-11 10:41:00,12.228,12.234,12.128,12.133,350000.0
2007-01-11 10:43:00,12.228,12.273,12.132,12.154,400000.0
2007-01-11 10:44:00,12.223,12.258,12.131,12.231,900000.0
2007-01-11 10:45:00,12.238,12.281,12.117,12.212,350000.0
2007-01-11 10:46:00,12.234,12.282,12.172,12.282,400000.0
2007-01-11 10:47:00,12.239,12.244,12.133,12.133,350000.0
2007-01-11 10:48:00,12.212,12.314,12.165,12.291,450000.0
2007-01-11 10:49:00,12.282,12.286,12.186,12.194,600000.0
2007-01-11 10:50:00,12.25,12.263,12.156,12.182,800000.0
2007-01-11 10:51:00,12.278,12.316,12.185,12.314,550000.0
2007-01-11 10:52:00,12.285,12.332,12.166,12.275,950000.0
2007-01-11 10:53:00,12.237,12.302,12.171,12.22,500000.0
2007-01-11 10:54:00,12.26,12.26,12.143,12.256,400000.0
2007-01-11 10:55:00,12.265,12.316,12.18,12.259,800000.0
2007-01-11 10:56:00,12.241,12.308,12.165,12.298,400000.0
2007-01-11 10:57:00,12.269,12.307,12.18,12.29,450000.0
2007-01-11 10:58:00,12.213,12.31,12.164,12.237,350000.0
2007-01-11 10:59:00,12.281,12.281,12.144,12.144,450000.0
2007-01-11 11:00:00,12.214,12.291,12.168,12.208,350000.0
2007-01-11 11:01:00,12.189,12.331,12.189,12.286,500000.0
2007-01-11 11:02:00,12.322,12.322,12.185,12.253,400000.0
2007-01-11 11:03:00,12.247,12.336,12.186,12.243,550000.0
2007-01-11 11:04:00,12.346,12.355,12.251,12.345,400000.0
2007-01-11 11:05:00,12.196,12.332,12.196,12.223,550000.0
2007-01-11 11:06:00,12.314,12.331,12.206,12.21,350000.0
2007-01-11 11:07:00,12.267,12.301,12.178,12.298,450000.0
2007-01-11 11:08:00,12.239,12.347,12.218,12.347,350000.0
2007-01-11 11:09:00,12.354,12.354,12.247,12.343,500000.0
2007-01-11 11:10:00,12.231,12.353,12.231,12.272,400000.0
2007-01-11 11:11:00,12.325,12.348,12.22,12.321,350000.0
2007-01-11 11:12:00,12.332,12.337,12.219,12.29,550000.0
2007-01-11 11:13:00,12.307,12.365,12.219,12.332,500000.0
2007-01-11 11:14:00,12.234,12.323,12.21,12.315,400000.0
2007-01-11 11:16:00,12.239,12.334,12.239,12.334,500000.0
2007-01-11 11:17:00,12.344,12.35,12.231,12.35,350000.0
2007-01-11 11:18:00,12.261,12.315,12.254,12.295,350000.0
2007-01-11 11:19:00,12.225,12.341,12.168,12.341,550000.0
2007-01-11 11:20:00,12.303,12.316,12.2,12.241,400000.0
2007-01-11 11:21:00,12.325,12.325,12.199,12.306,450000.0
2007-01-11 11:22:00,12.351,12.424,12.231,12.231,400000.0
2007-01-11 11:23:00,12.193,12.334,12.193,12.227,500000.0
2007-01-11 11:24:00,12.297,12.345,12.201,12.303,550000.0
2007-01-11 11:25:00,12.208,12.302,12.183,12.204,550000.0
2007-01-11 11:26:00,12.297,12.363,12.204,12.362,400000.0
2007-01-11 11:27:00,12.257,12.366,12.257,12.365,500000.0
2007-01-11 11:29:00,12.265,12.349,12.246,12.275,500000.0
2007-01-11 11:30:00,12.325,12.325,12.185,12.185,500000.0
2007-01-11 11:31:00,12.297,12.35,12.23,12.307,350000.0
2007-01-11 11:32:00,12.33,12.387,12.249,12.249,450000.0
2007-01-11 11:33:00,12.22,12.342,12.22,12.299,350000.0
2007-01-11 11:34:00,12.31,12.31,12.231,12.299,250000.0
2007-01-11 11:35:00,12.312,12.345,12.215,12.28,450000.0
2007-01-11 11:36:00,12.256,12.385,12.225,12.278,550000.0
2007-01-11 11:37:00,12.241,12.342,12.208,12.317,400000.0
2007-01-11 11:38:00,12.3,12.3,12.204,12.296,400000.0
2007-01-11 11:39:00,12.266,12.34,12.226,12.247,350000.0
2007-01-11 11:40:00,12.263,12.349,12.229,12.296,400000.0
2007-01-11 11:44:00,12.319,12.319,12.176,12.293,450000.0
2007-01-11 11:45:00,12.229,12.296,12.201,12.296,550000.0
2007-01-11 11:46:00,12.314,12.369,12.242,12.264,400000.0
2007-01-11 11:47:00,12.296,12.356,12.207,12.315,500000.0
2007-01-11 11:48:00,12.295,12.331,12.227,12.33,400000.0
2007-01-11 11:49:00,12.316,12.355,12.212,12.292,350000.0
2007-01-11 11:50:00,12.293,12.319,12.21,12.319,350000.0
2007-01-11 11:51:00,12.153,12.274,12.153,12.262,450000.0
2007-01-11 11:52:00,12.214,12.333,12.187,12.333,450000.0
2007-01-11 11:53:00,12.209,12.346,12.209,12.245,400000.0
2007-01-11 11:54:00,12.321,12.321,12.17,12.266,550000.0
2007-01-11 11:55:00,12.284,12.341,12.225,12.341,350000.0
2007-01-11 11:56:00,12.272,12.351,12.272,12.278,350000.0
2007-01-11 11:57:00,12.334,12.334,12.215,12.296,450000.0
2007-01-11 11:58:00,12.307,12.34,12.208,12.34,350000.0
2007-01-11 11:59:00,12.303,12.341,12.208,12.28,450000.0
2007-01-11 12:00:00,12.316,12.321,12.226,12.226,350000.0
2007-01-11 12:01:00,12.362,12.408,12.275,12.295,500000.0
2007-01-11 12:02:00,12.334,12.388,12.252,12.252,400000.0
2007-01-11 12:03:00,12.252,12.322,12.238,12.316,550000.0
2007-01-11 12:04:00,12.305,12.351,12.245,12.245,350000.0
2007-01-11 12:05:00,12.345,12.369,12.247,12.283,350000.0
2007-01-11 12:06:00,12.356,12.359,12.277,12.351,350000.0
2007-01-11 12:07:00,12.379,12.421,12.261,12.33,450000.0
2007-01-11 12:08:00,12.347,12.359,12.238,12.359,450000.0
2007-01-11 12:09:00,12.263,12.342,12.246,12.274,350000.0
2007-01-11 12:10:00,12.323,12.356,12.251,12.317,400000.0
2007-01-11 12:11:00,12.291,12.314,12.224,12.243,450000.0
2007-01-11 12:12:00,12.212,12.358,12.212,12.26,350000.0
2007-01-11 12:13:00,12.315,12.354,12.249,12.331,400000.0
2007-01-11 12:14:00,12.325,12.355,12.267,12.267,550000.0
2007-01-11 12:15:00,12.3,12.387,12.265,12.298,400000.0
2007-01-11 12:16:00,12.309,12.372,12.245,12.298,400000.0
2007-01-11 12:17:00,12.35,12.385,12.297,12.364,400000.0
2007-01-11 12:18:00,12.346,12.346,12.23,12.254,450000.0
2007-01-11 12:19:00,12.293,12.329,12.206,12.242,450000.0
2007-01-11 12:20:00,12.295,12.375,12.247,12.267,500000.0
2007-01-11 12:21:00,12.309,12.352,12.231,12.313,500000.0
2007-01-11 12:22:00,12.352,12.365,12.267,12.342,400000.0
2007-01-11 12:23:00,12.371,12.373,12.246,12.26,400000.0
2007-01-11 12:24:00,12.371,12.371,12.267,12.322,600000.0
2007-01-11 12:25:00,12.351,12.351,12.218,12.32,450000.0
2007-01-11 12:26:00,12.337,12.337,12.225,12.279,450000.0
2007-01-11 12:27:00,12.327,12.356,12.252,12.336,550000.0
2007-01-11 12:28:00,12.337,12.356,12.247,12.285,500000.0
2007-01-11 12:29:00,12.323,12.357,12.21,12.216,500000.0
2007-01-11 12:30:00,12.225,12.356,12.209,12.356,450000.0
2007-01-11 12:31:00,12.333,12.333,12.257,12.322,350000.0
2007-01-11 12:32:00,12.241,12.366,12.241,12.278,300000.0
2007-01-11 12:33:00,12.376,12.376,12.243,12.243,250000.0
2007-01-11 12:34:00,12.262,12.388,12.236,12.236,450000.0
2007-01-11 12:35:00,12.37,12.371,12.248,12.248,350000.0
2007-01-11 12:36:00,12.364,12.364,12.22,12.308,350000.0
2007-01-11 12:37:00,12.331,12.337,12.243,12.244,500000.0
2007-01-11 12:38:00,12.301,12.321,12.191,12.262,450000.0
2007-01-11 12:39:00,12.3,12.347,12.207,12.305,450000.0
2007-01-11 12:40:00,12.297,12.343,12.243,12.277,450000.0
2007-01-11 12:41:00,12.328,12.365,12.25,12.365,450000.0
2007-01-11 12:42:00,12.26,12.426,12.26,12.326,550000.0
2007-01-11 12:43:00,12.284,12.344,12.22,12.238,500000.0
2007-01-11 12:44:00,12.316,12.406,12.261,12.268,450000.0
2007-01-11 12:45:00,12.276,12.32,12.204,12.259,400000.0
2007-01-11 12:46:00,12.241,12.351,12.23,12.23,500000.0
2007-01-11 12:47:00,12.277,12.368,12.224,12.288,350000.0
2007-01-11 12:48:00,12.261,12.365,12.246,12.344,550000.0
2007-01-11 12:49:00,12.276,12.373,12.259,12.276,450000.0
2007-01-11 12:50:00,12.286,12.362,12.22,12.234,400000.0
2007-01-11 12:51:00,12.239,12.384,12.239,12.365,500000.0
2007-01-11 12:52:00,12.283,12.368,12.261,12.341,500000.0
2007-01-11 12:53:00,12.237,12.347,12.232,12.335,500000.0
2007-01-11 12:54:00,12.354,12.363,12.24,12.301,450000.0
2007-01-11 12:55:00,12.292,12.334,12.214,12.334,450000.0
2007-01-11 12:56:00,12.317,12.388,12.243,12.269,450000.0
2007-01-11 12:57:00,12.322,12.371,12.209,12.209,400000.0
2007-01-11 12:58:00,12.243,12.332,12.198,12.217,400000.0
2007-01-11 12:59:00,12.264,12.31,12.189,12.31,450000.0
2007-01-11 13:00:00,12.328,12.358,12.235,12.263,500000.0
2007-01-11 13:01:00,12.202,12.324,12.202,12.28,400000.0
2007-01-11 13:02:00,12.223,12.319,12.223,12.256,400000.0
2007-01-11 13:03:00,12.252,12.325,12.203,12.203,450000.0
2007-01-11 13:04:00,12.26,12.347,12.214,12.232,450000.0
2007-01-11 13:05:00,12.23,12.33,12.23,12.325,400000.0
2007-01-11 13:06:00,12.336,12.336,12.182,12.283,450000.0
2007-01-11 13:07:00,12.361,12.388,12.261,12.306,500000.0
2007-01-11 13:08:00,12.271,12.367,12.245,12.245,400000.0
2007-01-11 13:09:00,12.385,12.401,12.277,12.277,450000.0
2007-01-11 13:10:00,12.288,12.341,12.187,12.224,500000.0
2007-01-11 13:11:00,12.236,12.322,12.236,12.294,400000.0
2007-01-11 13:13:00,12.324,12.324,12.169,12.283,450000.0
2007-01-11 13:14:00,12.175,12.341,12.175,12.341,350000.0
2007-01-11 13:15:00,12.286,12.379,12.224,12.317,400000.0
2007-01-11 13:16:00,12.326,12.329,12.234,12.329,350000.0
2007-01-11 13:17:00,12.338,12.357,12.224,12.357,450000.0
2007-01-11 13:18:00,12.229,12.364,12.229,12.345,400000.0
2007-01-11 13:21:00,12.213,12.289,12.166,12.171,350000.0
2007-01-11 13:22:00,12.221,12.368,12.221,12.265,400000.0
2007-01-11 13:23:00,12.277,12.338,12.22,12.253,350000.0
2007-01-11 13:24:00,12.311,12.341,12.208,12.256,450000.0
2007-01-11 13:25:00,12.331,12.356,12.277,12.35,350000.0
2007-01-11 13:26:00,12.235,12.333,12.201,12.259,550000.0
2007-01-11 13:27:00,12.256,12.349,12.256,12.296,500000.0
2007-01-11 13:28:00,12.291,12.345,12.218,12.257,400000.0
2007-01-11 13:29:00,12.351,12.351,12.215,12.31,350000.0
2007-01-11 13:30:00,12.36,12.36,12.202,12.231,450000.0
2007-01-11 13:31:00,12.193,12.316,12.193,12.308,450000.0
2007-01-11 13:32:00,12.248,12.348,12.199,12.199,500000.0
2007-01-11 13:33:00,12.221,12.288,12.207,12.251,350000.0
2007-01-11 13:34:00,12.214,12.363,12.214,12.248,350000.0
2007-01-11 13:35:00,12.306,12.363,12.236,12.236,400000.0
2007-01-11 13:36:00,12.27,12.366,12.228,12.291,450000.0
2007-01-11 13:37:00,12.181,12.272,12.17,12.272,350000.0
2007-01-11 13:38:00,12.251,12.34,12.202,12.34,400000.0
2007-01-11 13:39:00,12.306,12.349,12.233,12.307,500000.0
2007-01-11 13:40:00,12.309,12.344,12.211,12.318,350000.0
2007-01-11 13:41:00,12.215,12.334,12.215,12.334,400000.0
2007-01-11 13:42:00,12.327,12.336,12.249,12.3,350000.0
2007-01-11 13:43:00,12.316,12.352,12.215,12.313,500000.0
2007-01-11 13:44:00,12.221,12.334,12.193,12.257,350000.0
2007-01-11 13:45:00,12.239,12.36,12.214,12.312,400000.0
2007-01-11 13:46:00,12.261,12.339,12.219,12.279,450000.0
2007-01-11 13:47:00,12.257,12.34,12.257,12.287,200000.0
2007-01-11 13:48:00,12.277,12.289,12.179,12.253,400000.0
2007-01-11 13:51:00,12.306,12.335,12.214,12.214,500000.0
2007-01-11 13:52:00,12.265,12.323,12.189,12.296,550000.0
2007-01-11 13:53:00,12.224,12.323,12.183,12.237,550000.0
2007-01-11 13:54:00,12.263,12.327,12.212,12.323,450000.0
2007-01-11 13:55:00,12.293,12.337,12.251,12.291,400000.0
2007-01-11 13:56:00,12.309,12.317,12.165,12.317,550000.0
2007-01-11 13:57:00,12.279,12.352,12.215,12.313,600000.0
2007-01-11 13:58:00,12.217,12.328,12.217,12.218,500000.0
2007-01-11 13:59:00,12.286,12.344,12.286,12.344,400000.0
2007-01-11 14:00:00,12.298,12.33,12.223,12.311,500000.0
2007-01-11 14:01:00,12.283,12.39,12.248,12.339,550000.0
2007-01-11 14:02:00,12.357,12.383,12.264,12.331,450000.0
2007-01-11 14:03:00,12.286,12.422,12.286,12.308,650000.0
2007-01-11 14:04:00,12.344,12.373,12.259,12.373,550000.0
2007-01-11 14:05:00,12.275,12.358,12.275,12.347,500000.0
2007-01-11 14:06:00,12.356,12.407,12.296,12.365,550000.0
2007-01-11 14:07:00,12.313,12.4,12.257,12.257,750000.0
2007-01-11 14:08:00,12.307,12.393,12.265,12.327,500000.0
2007-01-11 14:09:00,12.287,12.388,12.227,12.286,950000.0
2007-01-11 14:10:00,12.251,12.375,12.251,12.301,500000.0
2007-01-11 14:11:00,12.314,12.373,12.278,12.286,600000.0
2007-01-11 14:12:00,12.361,12.429,12.361,12.421,500000.0
2007-01-11 14:13:00,12.371,12.395,12.247,12.395,500000.0
2007-01-11 14:14:00,12.313,12.406,12.248,12.369,650000.0
2007-01-11 14:15:00,12.288,12.459,12.271,12.317,700000.0
2007-01-11 14:16:00,12.298,12.4,12.27,12.341,600000.0
2007-01-11 14:17:00,12.342,12.359,12.249,12.314,650000.0
2007-01-11 14:18:00,12.285,12.399,12.258,12.399,650000.0
2007-01-11 14:19:00,12.351,12.388,12.218,12.363,750000.0
2007-01-11 14:20:00,12.286,12.36,12.261,12.296,500000.0
2007-01-11 14:21:00,12.273,12.422,12.27,12.313,700000.0
2007-01-11 14:22:00,12.327,12.349,12.212,12.216,650000.0
2007-01-11 14:23:00,12.246,12.336,12.246,12.284,550000.0
2007-01-11 14:24:00,12.359,12.359,12.245,12.285,550000.0
2007-01-11 14:25:00,12.282,12.384,12.257,12.257,550000.0
2007-01-11 14:26:00,12.304,12.389,12.253,12.343,400000.0
2007-01-11 14:27:00,12.203,12.34,12.193,12.34,700000.0
2007-01-11 14:28:00,12.256,12.345,12.236,12.285,550000.0
2007-01-11 14:29:00,12.331,12.341,12.211,12.302,600000.0
2007-01-11 14:30:00,12.264,12.378,12.229,12.378,600000.0
2007-01-11 14:31:00,12.278,12.38,12.268,12.337,600000.0
2007-01-11 14:32:00,12.327,12.335,12.236,12.291,650000.0
2007-01-11 14:33:00,12.245,12.338,12.224,12.268,550000.0
2007-01-11 14:34:00,12.243,12.379,12.243,12.305,500000.0
2007-01-11 14:35:00,12.321,12.324,12.231,12.271,500000.0
2007-01-11 14:36:00,12.328,12.357,12.229,12.357,700000.0
2007-01-11 14:37:00,12.281,12.367,12.234,12.342,700000.0
2007-01-11 14:38:00,12.25,12.322,12.173,12.239,700000.0
2007-01-11 14:39:00,12.305,12.373,12.218,12.218,650000.0
2007-01-11 14:40:00,12.257,12.336,12.217,12.264,600000.0
2007-01-11 14:41:00,12.261,12.384,12.261,12.327,700000.0
2007-01-11 14:42:00,12.236,12.357,12.236,12.323,500000.0
2007-01-11 14:43:00,12.306,12.351,12.197,12.351,600000.0
2007-01-11 14:44:00,12.249,12.342,12.219,12.331,600000.0
2007-01-11 14:45:00,12.378,12.38,12.261,12.328,650000.0
2007-01-11 14:46:00,12.329,12.358,12.263,12.263,500000.0
2007-01-11 14:47:00,12.242,12.365,12.203,12.328,600000.0
2007-01-11 14:48:00,12.322,12.347,12.255,12.316,550000.0
2007-01-11 14:49:00,12.262,12.405,12.262,12.352,850000.0
2007-01-11 14:50:00,12.287,12.358,12.227,12.227,500000.0
2007-01-11 14:51:00,12.351,12.379,12.268,12.333,500000.0
2007-01-11 14:52:00,12.378,12.379,12.267,12.379,650000.0
2007-01-11 14:53:00,12.3,12.404,12.256,12.256,650000.0
2007-01-11 14:54:00,12.264,12.381,12.228,12.255,750000.0
2007-01-11 14:55:00,12.308,12.358,12.253,12.253,550000.0
2007-01-11 14:56:00,12.419,12.453,12.299,12.299,750000.0
2007-01-11 14:57:00,12.314,12.395,12.278,12.379,600000.0
2007-01-11 14:58:00,12.304,12.369,12.251,12.311,550000.0
2007-01-11 14:59:00,12.238,12.376,12.224,12.376,700000.0
2007-01-11 15:00:00,12.343,12.385,12.196,12.196,800000.0
2007-01-11 15:01:00,12.263,12.385,12.263,12.355,750000.0
2007-01-11 15:02:00,12.273,12.376,12.198,12.347,700000.0
2007-01-11 15:03:00,12.367,12.403,12.224,12.403,750000.0
2007-01-11 15:04:00,12.31,12.402,12.268,12.282,600000.0
2007-01-11 15:05:00,12.278,12.405,12.278,12.303,550000.0
2007-01-11 15:06:00,12.351,12.351,12.294,12.319,550000.0
2007-01-11 15:07:00,12.344,12.393,12.268,12.355,500000.0
2007-01-11 15:08:00,12.223,12.368,12.223,12.323,550000.0
2007-01-11 15:09:00,12.398,12.455,12.313,12.313,600000.0
2007-01-11 15:10:00,12.304,12.431,12.279,12.295,700000.0
2007-01-11 15:11:00,12.298,12.381,12.252,12.375,550000.0
2007-01-11 15:12:00,12.372,12.454,12.319,12.334,350000.0
2007-01-11 15:13:00,12.407,12.475,12.321,12.342,800000.0
2007-01-11 15:14:00,12.332,12.389,12.303,12.389,150000.0
2007-01-11 15:15:00,12.281,12.461,12.281,12.386,550000.0
2007-01-11 15:16:00,12.389,12.441,12.343,12.399,350000.0
2007-01-11 15:17:00,12.376,12.441,12.291,12.4,650000.0
2007-01-11 15:18:00,12.42,12.42,12.251,12.339,550000.0
2007-01-11 15:19:00,12.375,12.406,12.319,12.384,600000.0
2007-01-11 15:20:00,12.358,12.447,12.312,12.376,650000.0
2007-01-11 15:21:00,12.405,12.461,12.347,12.441,550000.0
2007-01-11 15:22:00,12.417,12.514,12.37,12.427,550000.0
2007-01-11 15:23:00,12.345,12.456,12.292,12.42,550000.0
2007-01-11 15:24:00,12.431,12.44,12.357,12.439,350000.0
2007-01-11 15:25:00,12.455,12.489,12.349,12.443,450000.0
2007-01-11 15:26:00,12.358,12.475,12.358,12.394,650000.0
2007-01-11 15:27:00,12.401,12.514,12.384,12.424,450000.0
2007-01-11 15:28:00,12.404,12.509,12.385,12.469,400000.0
2007-01-11 15:29:00,12.39,12.494,12.381,12.458,350000.0
2007-01-11 15:30:00,12.459,12.482,12.388,12.427,600000.0
2007-01-11 15:31:00,12.408,12.493,12.385,12.385,500000.0
2007-01-11 15:32:00,12.407,12.498,12.361,12.453,500000.0
2007-01-11 15:33:00,12.436,12.436,12.317,12.407,450000.0
2007-01-11 15:34:00,12.417,12.442,12.309,12.309,450000.0
2007-01-11 15:35:00,12.391,12.464,12.366,12.39,600000.0
2007-01-11 15:36:00,12.428,12.501,12.367,12.385,750000.0
2007-01-11 15:37:00,12.331,12.463,12.329,12.351,750000.0
2007-01-11 15:38:00,12.393,12.473,12.372,12.372,600000.0
2007-01-11 15:39:00,12.347,12.453,12.347,12.402,500000.0
2007-01-11 15:40:00,12.344,12.448,12.331,12.402,550000.0
2007-01-11 15:41:00,12.391,12.421,12.25,12.378,500000.0
2007-01-11 15:42:00,12.398,12.452,12.324,12.346,600000.0
2007-01-11 15:43:00,12.338,12.424,12.245,12.367,700000.0
2007-01-11 15:44:00,12.425,12.464,12.306,12.443,700000.0
2007-01-11 15:45:00,12.462,12.462,12.364,12.442,550000.0
2007-01-11 15:46:00,12.427,12.459,12.325,12.346,650000.0
2007-01-11 15:47:00,12.423,12.46,12.308,12.46,900000.0
2007-01-11 15:48:00,12.406,12.406,12.283,12.316,600000.0
2007-01-11 15:49:00,12.388,12.437,12.366,12.437,400000.0
2007-01-11 15:50:00,12.359,12.473,12.353,12.406,750000.0
2007-01-11 15:51:00,12.367,12.415,12.266,12.276,500000.0
2007-01-11 15:52:00,12.314,12.414,12.263,12.376,550000.0
2007-01-11 15:53:00,12.387,12.427,12.302,12.372,750000.0
2007-01-11 15:54:00,12.418,12.432,12.352,12.432,550000.0
2007-01-11 15:55:00,12.3,12.467,12.3,12.406,650000.0
2007-01-11 15:56:00,12.403,12.447,12.285,12.368,700000.0
2007-01-11 15:57:00,12.339,12.381,12.304,12.342,600000.0
2007-01-11 15:58:00,12.331,12.44,12.331,12.423,550000.0
2007-01-11 15:59:00,12.411,12.412,12.295,12.332,500000.0
2007-01-11 16:00:00,12.427,12.452,12.307,12.38,650000.0
2007-01-11 16:01:00,12.39,12.392,12.275,12.275,550000.0
2007-01-11 16:02:00,12.29,12.442,12.264,12.362,650000.0
2007-01-11 16:03:00,12.431,12.479,12.351,12.391,650000.0
2007-01-11 16:04:00,12.292,12.468,12.292,12.388,700000.0
2007-01-11 16:05:00,12.414,12.428,12.353,12.353,450000.0
2007-01-11 16:06:00,12.318,12.453,12.318,12.41,600000.0
2007-01-11 16:07:00,12.325,12.44,12.325,12.332,550000.0
2007-01-11 16:08:00,12.303,12.427,12.303,12.355,800000.0
2007-01-11 16:09:00,12.317,12.43,12.296,12.323,400000.0
2007-01-11 16:10:00,12.4,12.416,12.303,12.395,650000.0
2007-01-11 16:11:00,12.274,12.428,12.268,12.268,650000.0
2007-01-11 16:12:00,12.392,12.419,12.342,12.358,500000.0
2007-01-11 16:13:00,12.341,12.433,12.325,12.433,500000.0
2007-01-11 16:14:00,12.427,12.427,12.286,12.361,550000.0
2007-01-11 16:15:00,12.41,12.412,12.285,12.355,600000.0
2007-01-11 16:16:00,12.371,12.479,12.324,12.408,750000.0
2007-01-11 16:17:00,12.415,12.453,12.309,12.383,550000.0
2007-01-11 16:18:00,12.325,12.401,12.253,12.311,750000.0
2007-01-11 16:19:00,12.366,12.425,12.316,12.333,550000.0
2007-01-11 16:20:00,12.394,12.394,12.248,12.248,600000.0
2007-01-11 16:21:00,12.295,12.379,12.212,12.342,600000.0
2007-01-11 16:22:00,12.334,12.364,12.208,12.299,650000.0
2007-01-11 16:23:00,12.272,12.366,12.255,12.255,750000.0
2007-01-11 16:24:00,12.34,12.428,12.266,12.386,600000.0
2007-01-11 16:25:00,12.333,12.392,12.297,12.392,350000.0
2007-01-11 16:26:00,12.253,12.373,12.252,12.256,750000.0
2007-01-11 16:27:00,12.242,12.381,12.242,12.284,400000.0
2007-01-11 16:28:00,12.373,12.425,12.264,12.425,500000.0
2007-01-11 16:29:00,12.309,12.378,12.289,12.289,400000.0
2007-01-11 16:30:00,12.417,12.419,12.285,12.372,850000.0
2007-01-11 16:31:00,12.291,12.381,12.237,12.37,600000.0
2007-01-11 16:32:00,12.28,12.405,12.272,12.405,400000.0
2007-01-11 16:33:00,12.315,12.418,12.298,12.321,450000.0
2007-01-11 16:34:00,12.37,12.378,12.254,12.271,550000.0
2007-01-11 16:35:00,12.316,12.49,12.304,12.4,750000.0
2007-01-11 16:36:00,12.412,12.419,12.31,12.32,600000.0
2007-01-11 16:37:00,12.398,12.426,12.302,12.335,900000.0
2007-01-11 16:38:00,12.267,12.408,12.267,12.377,650000.0
2007-01-11 16:39:00,12.326,12.416,12.31,12.4,600000.0
2007-01-11 16:40:00,12.381,12.383,12.286,12.307,300000.0
2007-01-11 16:41:00,12.281,12.401,12.281,12.331,500000.0
2007-01-11 16:42:00,12.286,12.407,12.266,12.407,600000.0
2007-01-11 16:43:00,12.3,12.429,12.3,12.342,350000.0
2007-01-11 16:44:00,12.418,12.425,12.288,12.309,700000.0
2007-01-11 16:45:00,12.303,12.37,12.291,12.341,600000.0
2007-01-11 16:46:00,12.313,12.38,12.3,12.365,400000.0
2007-01-11 16:47:00,12.284,12.384,12.23,12.28,700000.0
2007-01-11 16:48:00,12.295,12.427,12.254,12.338,750000.0
2007-01-11 16:49:00,12.383,12.408,12.281,12.281,450000.0
2007-01-11 16:50:00,12.292,12.4,12.269,12.334,550000.0
2007-01-11 16:51:00,12.331,12.39,12.251,12.292,600000.0
2007-01-11 16:52:00,12.271,12.395,12.271,12.395,600000.0
2007-01-11 16:53:00,12.347,12.451,12.306,12.353,550000.0
2007-01-11 16:54:00,12.319,12.405,12.291,12.356,600000.0
2007-01-11 16:55:00,12.384,12.465,12.295,12.335,600000.0
2007-01-11 16:56:00,12.313,12.446,12.292,12.395,550000.0
2007-01-11 16:57:00,12.308,12.413,12.295,12.295,350000.0
2007-01-11 16:58:00,12.305,12.415,12.275,12.275,700000.0
2007-01-11 16:59:00,12.318,12.401,12.251,12.345,550000.0
2007-01-11 17:00:00,12.361,12.399,12.241,12.359,600000.0
2007-01-11 17:01:00,12.31,12.47,12.297,12.381,850000.0
2007-01-11 17:02:00,12.341,12.416,12.335,12.353,450000.0
2007-01-11 17:03:00,12.326,12.409,12.28,12.356,650000.0
2007-01-11 17:04:00,12.364,12.431,12.3,12.355,500000.0
2007-01-11 17:05:00,12.433,12.446,12.31,12.389,650000.0
2007-01-11 17:06:00,12.416,12.428,12.316,12.428,500000.0
2007-01-11 17:07:00,12.373,12.413,12.26,12.408,700000.0
2007-01-11 17:08:00,12.284,12.456,12.284,12.356,650000.0
2007-01-11 17:09:00,12.4,12.402,12.266,12.306,450000.0
2007-01-11 17:10:00,12.34,12.421,12.319,12.378,500000.0
2007-01-11 17:11:00,12.401,12.414,12.269,12.298,700000.0
2007-01-11 17:12:00,12.369,12.42,12.334,12.339,450000.0
2007-01-11 17:13:00,12.382,12.401,12.259,12.393,650000.0
2007-01-11 17:14:00,12.324,12.387,12.258,12.371,650000.0
2007-01-11 17:15:00,12.285,12.404,12.241,12.311,450000.0
2007-01-11 17:16:00,12.249,12.381,12.244,12.33,700000.0
2007-01-11 17:17:00,12.365,12.395,12.312,12.386,400000.0
2007-01-11 17:18:00,12.411,12.411,12.294,12.409,550000.0
2007-01-11 17:19:00,12.314,12.468,12.314,12.413,600000.0
2007-01-11 17:20:00,12.341,12.44,12.287,12.421,500000.0
2007-01-11 17:21:00,12.302,12.424,12.236,12.361,550000.0
2007-01-11 17:22:00,12.309,12.424,12.309,12.363,250000.0
2007-01-11 17:23:00,12.3,12.42,12.287,12.4,850000.0
2007-01-11 17:24:00,12.371,12.473,12.33,12.366,550000.0
2007-01-11 17:25:00,12.445,12.492,12.378,12.464,650000.0
2007-01-11 17:26:00,12.433,12.448,12.346,12.39,550000.0
2007-01-11 17:27:00,12.431,12.442,12.33,12.416,650000.0
2007-01-11 17:28:00,12.385,12.46,12.313,12.442,600000.0
2007-01-11 17:29:00,12.33,12.446,12.33,12.443,800000.0
2007-01-11 17:30:00,12.336,12.449,12.304,12.377,600000.0
2007-01-11 17:31:00,12.362,12.404,12.266,12.386,700000.0
2007-01-11 17:32:00,12.378,12.434,12.303,12.354,550000.0
2007-01-11 17:33:00,12.398,12.465,12.334,12.413,600000.0
2007-01-11 17:34:00,12.407,12.449,12.312,12.441,500000.0
2007-01-11 17:35:00,12.414,12.414,12.279,12.366,650000.0
2007-01-11 17:36:00,12.401,12.432,12.301,12.428,600000.0
2007-01-11 17:37:00,12.427,12.427,12.291,12.352,600000.0
2007-01-11 17:38:00,12.341,12.406,12.306,12.388,750000.0
2007-01-11 17:39:00,12.379,12.387,12.285,12.313,550000.0
2007-01-11 17:40:00,12.34,12.456,12.321,12.426,700000.0
2007-01-11 17:41:00,12.381,12.423,12.29,12.301,450000.0
2007-01-11 17:42:00,12.338,12.446,12.304,12.412,700000.0
2007-01-11 17:43:00,12.437,12.447,12.297,12.404,600000.0
2007-01-11 17:44:00,12.326,12.478,12.291,12.32,750000.0
2007-01-11 17:45:00,12.322,12.431,12.297,12.349,650000.0
2007-01-11 17:46:00,12.375,12.42,12.352,12.371,350000.0
2007-01-11 17:47:00,12.397,12.429,12.29,12.416,750000.0
2007-01-11 17:48:00,12.408,12.465,12.305,12.352,600000.0
2007-01-11 17:49:00,12.385,12.442,12.352,12.401,500000.0
2007-01-11 17:50:00,12.395,12.411,12.302,12.303,650000.0
2007-01-11 17:51:00,12.369,12.378,12.24,12.339,750000.0
2007-01-11 17:52:00,12.303,12.452,12.303,12.321,450000.0
2007-01-11 17:53:00,12.382,12.439,12.333,12.412,600000.0
2007-01-11 17:54:00,12.372,12.447,12.346,12.447,500000.0
2007-01-11 17:55:00,12.354,12.466,12.34,12.417,600000.0
2007-01-11 17:56:00,12.346,12.461,12.329,12.461,700000.0
2007-01-11 17:57:00,12.412,12.444,12.349,12.411,500000.0
2007-01-11 17:58:00,12.402,12.434,12.333,12.333,600000.0
2007-01-11 17:59:00,12.308,12.455,12.308,12.42,750000.0
2007-01-11 18:00:00,12.334,12.451,12.295,12.295,600000.0
2007-01-11 18:01:00,12.397,12.457,12.294,12.382,500000.0
2007-01-11 18:02:00,12.342,12.443,12.306,12.411,650000.0
2007-01-11 18:03:00,12.406,12.419,12.332,12.418,600000.0
2007-01-11 18:04:00,12.451,12.481,12.363,12.408,750000.0
2007-01-11 18:05:00,12.38,12.478,12.364,12.461,550000.0
2007-01-11 18:06:00,12.387,12.444,12.313,12.443,600000.0
2007-01-11 18:07:00,12.404,12.487,12.343,12.448,600000.0
2007-01-11 18:08:00,12.407,12.407,12.314,12.314,350000.0
2007-01-11 18:09:00,12.451,12.47,12.325,12.374,550000.0
2007-01-11 18:10:00,12.337,12.43,12.278,12.304,500000.0
2007-01-11 18:11:00,12.38,12.428,12.294,12.415,550000.0
2007-01-11 18:12:00,12.371,12.451,12.371,12.421,450000.0
2007-01-11 18:13:00,12.393,12.479,12.343,12.366,650000.0
2007-01-11 18:14:00,12.358,12.463,12.358,12.37,450000.0
2007-01-11 18:15:00,12.469,12.469,12.366,12.366,250000.0
2007-01-11 18:16:00,12.357,12.487,12.337,12.353,650000.0
2007-01-11 18:17:00,12.321,12.479,12.321,12.447,550000.0
2007-01-11 18:18:00,12.431,12.534,12.357,12.357,750000.0
2007-01-11 18:19:00,12.411,12.462,12.407,12.461,350000.0
2007-01-11 18:20:00,12.422,12.481,12.319,12.423,650000.0
2007-01-11 18:21:00,12.393,12.485,12.356,12.448,700000.0
2007-01-11 18:22:00,12.364,12.449,12.362,12.395,450000.0
2007-01-11 18:23:00,12.473,12.496,12.369,12.47,500000.0
2007-01-11 18:24:00,12.456,12.473,12.357,12.473,500000.0
2007-01-11 18:25:00,12.432,12.506,12.359,12.386,700000.0
2007-01-11 18:26:00,12.412,12.488,12.368,12.488,650000.0
2007-01-11 18:27:00,12.476,12.506,12.45,12.483,300000.0
2007-01-11 18:28:00,12.513,12.53,12.376,12.436,700000.0
2007-01-11 18:29:00,12.4,12.455,12.375,12.442,700000.0
2007-01-11 18:30:00,12.413,12.485,12.336,12.402,550000.0
2007-01-11 18:31:00,12.445,12.459,12.362,12.443,500000.0
2007-01-11 18:32:00,12.349,12.455,12.314,12.37,500000.0
2007-01-11 18:33:00,12.427,12.495,12.389,12.44,400000.0
2007-01-11 18:34:00,12.438,12.465,12.356,12.456,450000.0
2007-01-11 18:35:00,12.329,12.447,12.329,12.368,400000.0
2007-01-11 18:36:00,12.396,12.529,12.331,12.481,800000.0
2007-01-11 18:37:00,12.399,12.506,12.38,12.421,700000.0
2007-01-11 18:38:00,12.437,12.489,12.358,12.422,650000.0
2007-01-11 18:39:00,12.363,12.479,12.363,12.452,550000.0
2007-01-11 18:40:00,12.49,12.49,12.385,12.42,450000.0
2007-01-11 18:41:00,12.393,12.464,12.373,12.441,600000.0
2007-01-11 18:42:00,12.385,12.444,12.322,12.347,700000.0
2007-01-11 18:43:00,12.409,12.458,12.319,12.433,550000.0
2007-01-11 18:44:00,12.417,12.457,12.354,12.392,600000.0
2007-01-11 18:45:00,12.381,12.491,12.348,12.438,500000.0
2007-01-11 18:46:00,12.342,12.475,12.315,12.392,550000.0
2007-01-11 18:47:00,12.329,12.486,12.329,12.437,400000.0
2007-01-11 18:48:00,12.46,12.468,12.335,12.364,450000.0
2007-01-11 18:49:00,12.427,12.44,12.312,12.312,400000.0
2007-01-11 18:50:00,12.44,12.44,12.317,12.376,500000.0
2007-01-11 18:51:00,12.399,12.425,12.288,12.324,600000.0
2007-01-11 18:52:00,12.388,12.472,12.338,12.467,700000.0
2007-01-11 18:53:00,12.413,12.427,12.292,12.306,700000.0
2007-01-11 18:54:00,12.374,12.458,12.361,12.386,350000.0
2007-01-11 18:55:00,12.357,12.458,12.299,12.393,500000.0
2007-01-11 18:56:00,12.435,12.468,12.35,12.468,400000.0
2007-01-11 18:57:00,12.395,12.491,12.349,12.443,500000.0
2007-01-11 18:58:00,12.42,12.47,12.364,12.394,600000.0
2007-01-11 18:59:00,12.319,12.421,12.319,12.403,600000.0
2007-01-11 19:00:00,12.421,12.468,12.327,12.458,750000.0
2007-01-11 19:01:00,12.375,12.446,12.336,12.399,750000.0
2007-01-11 19:02:00,12.383,12.472,12.338,12.435,500000.0
2007-01-11 19:03:00,12.371,12.441,12.338,12.345,400000.0
2007-01-11 19:04:00,12.362,12.466,12.337,12.357,400000.0
2007-01-11 19:05:00,12.358,12.445,12.305,12.339,400000.0
2007-01-11 19:06:00,12.431,12.431,12.301,12.312,500000.0
2007-01-11 19:07:00,12.348,12.438,12.337,12.356,600000.0
2007-01-11 19:08:00,12.357,12.464,12.357,12.426,450000.0
2007-01-11 19:09:00,12.367,12.532,12.367,12.433,700000.0
2007-01-11 19:10:00,12.383,12.459,12.327,12.39,550000.0
2007-01-11 19:11:00,12.348,12.428,12.348,12.393,250000.0
2007-01-11 19:12:00,12.346,12.443,12.311,12.414,400000.0
2007-01-11 19:13:00,12.352,12.459,12.311,12.311,500000.0
2007-01-11 19:14:00,12.33,12.434,12.313,12.43,500000.0
2007-01-11 19:15:00,12.372,12.451,12.367,12.451,650000.0
2007-01-11 19:16:00,12.465,12.465,12.383,12.422,450000.0
2007-01-11 19:17:00,12.417,12.417,12.304,12.332,350000.0
2007-01-11 19:18:00,12.393,12.421,12.298,12.392,600000.0
2007-01-11 19:19:00,12.334,12.484,12.333,12.398,500000.0
2007-01-11 19:20:00,12.378,12.435,12.297,12.4,400000.0
2007-01-11 19:21:00,12.417,12.417,12.347,12.393,500000.0
2007-01-11 19:22:00,12.388,12.421,12.29,12.401,650000.0
2007-01-11 19:23:00,12.426,12.426,12.31,12.31,550000.0
2007-01-11 19:24:00,12.392,12.422,12.288,12.422,350000.0
2007-01-11 19:25:00,12.317,12.439,12.308,12.355,350000.0
2007-01-11 19:26:00,12.382,12.485,12.342,12.401,550000.0
2007-01-11 19:27:00,12.388,12.394,12.296,12.317,350000.0
2007-01-11 19:28:00,12.437,12.437,12.301,12.389,350000.0
2007-01-11 19:29:00,12.417,12.417,12.282,12.416,350000.0
2007-01-11 19:30:00,12.439,12.439,12.294,12.406,650000.0
2007-01-11 19:31:00,12.313,12.409,12.304,12.32,400000.0
2007-01-11 19:32:00,12.317,12.418,12.305,12.348,500000.0
2007-01-11 19:33:00,12.32,12.393,12.27,12.385,450000.0
2007-01-11 19:34:00,12.356,12.431,12.305,12.393,500000.0
2007-01-11 19:35:00,12.35,12.397,12.305,12.327,350000.0
2007-01-11 19:36:00,12.415,12.446,12.355,12.435,300000.0
2007-01-11 19:37:00,12.344,12.422,12.325,12.348,500000.0
2007-01-11 19:38:00,12.383,12.419,12.383,12.384,350000.0
2007-01-11 19:39:00,12.383,12.415,12.262,12.415,550000.0
2007-01-11 19:40:00,12.416,12.416,12.325,12.325,550000.0
2007-01-11 19:41:00,12.356,12.428,12.336,12.405,500000.0
2007-01-11 19:42:00,12.32,12.435,12.3,12.332,450000.0
2007-01-11 19:43:00,12.409,12.409,12.27,12.27,550000.0
2007-01-11 19:44:00,12.267,12.336,12.223,12.223,400000.0
2007-01-11 19:45:00,12.361,12.363,12.281,12.283,400000.0
2007-01-11 19:46:00,12.28,12.392,12.228,12.236,450000.0
2007-01-11 19:47:00,12.304,12.325,12.226,12.238,400000.0
2007-01-11 19:48:00,12.282,12.361,12.23,12.356,350000.0
2007-01-11 19:49:00,12.308,12.429,12.263,12.359,550000.0
2007-01-11 19:50:00,12.249,12.347,12.243,12.347,350000.0
2007-01-11 19:51:00,12.301,12.329,12.236,12.296,500000.0
2007-01-11 19:52:00,12.289,12.33,12.214,12.267,600000.0
2007-01-11 19:53:00,12.27,12.425,12.27,12.333,350000.0
2007-01-11 19:54:00,12.233,12.366,12.224,12.235,350000.0
2007-01-11 19:55:00,12.24,12.378,12.24,12.324,600000.0
2007-01-11 19:56:00,12.375,12.406,12.28,12.396,500000.0
2007-01-11 19:57:00,12.262,12.443,12.262,12.396,400000.0
2007-01-11 19:58:00,12.344,12.416,12.319,12.334,550000.0
2007-01-11 19:59:00,12.36,12.41,12.272,12.302,350000.0
2007-01-11 20:00:00,12.295,12.367,12.272,12.292,350000.0
2007-01-11 20:01:00,12.405,12.405,12.339,12.376,300000.0
2007-01-11 20:02:00,12.304,12.382,12.242,12.284,400000.0
2007-01-11 20:03:00,12.262,12.39,12.262,12.39,350000.0
2007-01-11 20:04:00,12.386,12.386,12.222,12.261,350000.0
2007-01-11 20:05:00,12.383,12.404,12.284,12.394,600000.0
2007-01-11 20:06:00,12.296,12.402,12.283,12.285,500000.0
2007-01-11 20:07:00,12.387,12.387,12.288,12.37,400000.0
2007-01-11 20:08:00,12.254,12.35,12.244,12.244,300000.0
2007-01-11 20:09:00,12.302,12.424,12.271,12.371,450000.0
2007-01-11 20:10:00,12.344,12.384,12.253,12.321,350000.0
2007-01-11 20:11:00,12.392,12.403,12.249,12.249,450000.0
2007-01-11 20:12:00,12.288,12.379,12.235,12.341,350000.0
2007-01-11 20:13:00,12.334,12.388,12.265,12.368,300000.0
2007-01-11 20:14:00,12.252,12.327,12.182,12.306,350000.0
2007-01-11 20:15:00,12.326,12.369,12.266,12.284,450000.0
2007-01-11 20:16:00,12.34,12.38,12.255,12.348,500000.0
2007-01-11 20:17:00,12.293,12.381,12.249,12.249,500000.0
2007-01-11 20:18:00,12.365,12.382,12.255,12.303,350000.0
2007-01-11 20:19:00,12.283,12.379,12.265,12.284,400000.0
2007-01-11 20:20:00,12.379,12.409,12.253,12.253,400000.0
2007-01-11 20:21:00,12.233,12.351,12.21,12.351,450000.0
2007-01-11 20:22:00,12.26,12.415,12.243,12.328,450000.0
2007-01-11 20:23:00,12.221,12.365,12.22,12.322,500000.0
2007-01-11 20:24:00,12.327,12.329,12.183,12.237,500000.0
2007-01-11 20:25:00,12.313,12.313,12.155,12.276,400000.0
2007-01-11 20:26:00,12.266,12.324,12.204,12.311,500000.0
2007-01-11 20:27:00,12.295,12.341,12.24,12.278,500000.0
2007-01-11 20:28:00,12.182,12.342,12.182,12.295,450000.0
2007-01-11 20:29:00,12.254,12.346,12.254,12.306,350000.0
2007-01-11 20:30:00,12.248,12.347,12.205,12.319,450000.0
2007-01-11 20:31:00,12.292,12.339,12.262,12.263,250000.0
2007-01-11 20:32:00,12.304,12.315,12.241,12.241,250000.0
2007-01-11 20:33:00,12.195,12.322,12.195,12.294,350000.0
2007-01-11 20:34:00,12.316,12.364,12.212,12.271,550000.0
2007-01-11 20:35:00,12.2,12.308,12.186,12.253,350000.0
2007-01-11 20:36:00,12.328,12.338,12.224,12.257,450000.0
2007-01-11 20:37:00,12.31,12.31,12.172,12.173,300000.0
2007-01-11 20:38:00,12.236,12.236,12.196,12.196,150000.0
2007-01-11 20:39:00,12.276,12.288,12.172,12.288,200000.0
2007-01-11 20:40:00,12.231,12.305,12.19,12.298,550000.0
2007-01-11 20:43:00,12.25,12.302,12.179,12.226,550000.0
2007-01-11 20:44:00,12.268,12.324,12.187,12.276,550000.0
2007-01-11 20:45:00,12.28,12.299,12.188,12.288,550000.0
2007-01-11 20:48:00,12.269,12.33,12.2,12.314,600000.0
2007-01-11 20:49:00,12.305,12.305,12.211,12.265,400000.0
2007-01-11 20:50:00,12.195,12.306,12.177,12.306,250000.0
2007-01-11 20:52:00,12.152,12.243,12.152,12.225,250000.0
2007-01-11 20:53:00,12.309,12.309,12.222,12.259,250000.0
2007-01-11 20:54:00,12.324,12.324,12.215,12.232,500000.0
2007-01-11 20:56:00,12.196,12.331,12.173,12.314,700000.0
2007-01-11 20:58:00,12.268,12.332,12.198,12.239,350000.0
2007-01-11 20:59:00,12.202,12.317,12.202,12.258,400000.0
2007-01-11 21:00:00,12.247,12.305,12.241,12.305,250000.0
2007-01-11 21:01:00,12.241,12.241,12.183,12.238,300000.0
2007-01-11 21:02:00,12.281,12.298,12.238,12.298,250000.0
2007-01-11 21:03:00,12.29,12.323,12.237,12.244,250000.0
2007-01-11 21:04:00,12.274,12.274,12.274,12.274,50000.0
2007-01-11 21:05:00,12.273,12.312,12.272,12.272,150000.0
2007-01-11 21:06:00,12.296,12.309,12.201,12.237,500000.0
2007-01-11 21:07:00,12.271,12.28,12.232,12.28,150000.0
2007-01-11 21:08:00,12.28,12.28,12.214,12.276,400000.0
2007-01-11 21:10:00,12.195,12.267,12.166,12.267,550000.0
2007-01-11 21:11:00,12.21,12.296,12.21,12.27,250000.0
2007-01-11 21:13:00,12.274,12.274,12.19,12.224,200000.0
2007-01-11 21:14:00,12.198,12.254,12.198,12.204,150000.0
2007-01-11 21:15:00,12.213,12.297,12.213,12.271,300000.0
2007-01-11 21:18:00,12.199,12.317,12.157,12.217,700000.0
2007-01-11 21:19:00,12.183,12.285,12.171,12.268,500000.0
2007-01-11 21:20:00,12.199,12.296,12.16,12.192,500000.0
2007-01-11 21:21:00,12.298,12.3,12.195,12.3,300000.0
2007-01-11 21:22:00,12.317,12.317,12.157,12.313,400000.0
2007-01-11 21:23:00,12.19,12.278,12.19,12.278,250000.0
2007-01-11 21:24:00,12.174,12.267,12.169,12.23,350000.0
2007-01-11 21:25:00,12.315,12.315,12.191,12.292,550000.0
2007-01-11 21:26:00,12.187,12.328,12.182,12.182,350000.0
2007-01-11 21:28:00,12.208,12.278,12.208,12.278,100000.0
2007-01-11 21:29:00,12.218,12.295,12.182,12.21,350000.0
2007-01-11 21:30:00,12.25,12.334,12.209,12.302,350000.0
2007-01-11 21:32:00,12.171,12.272,12.138,12.272,250000.0
2007-01-11 21:35:00,12.236,12.324,12.184,12.215,300000.0
2007-01-11 21:36:00,12.217,12.248,12.217,12.248,150000.0
2007-01-11 21:37:00,12.25,12.26,12.188,12.253,350000.0
2007-01-11 21:39:00,12.274,12.274,12.178,12.216,350000.0
2007-01-11 21:41:00,12.311,12.311,12.154,12.244,350000.0
2007-01-11 21:42:00,12.304,12.304,12.145,12.247,350000.0
2007-01-11 21:44:00,12.286,12.309,12.175,12.233,300000.0
2007-01-11 21:45:00,12.292,12.314,12.205,12.314,150000.0
2007-01-11 21:46:00,12.255,12.324,12.208,12.235,450000.0
2007-01-11 21:47:00,12.273,12.273,12.222,12.235,150000.0
2007-01-11 21:49:00,12.239,12.265,12.204,12.265,350000.0
2007-01-11 21:50:00,12.177,12.19,12.17,12.19,200000.0
2007-01-11 22:00:00,12.162,12.301,12.124,12.301,450000.0
2007-01-11 22:01:00,12.282,12.293,12.214,12.214,150000.0
2007-01-11 22:02:00,12.265,12.324,12.187,12.206,500000.0
2007-01-11 22:03:00,12.166,12.277,12.166,12.229,250000.0
2007-01-11 22:05:00,12.263,12.263,12.18,12.213,200000.0
2007-01-11 22:09:00,12.269,12.277,12.175,12.277,550000.0
2007-01-11 22:10:00,12.282,12.282,12.127,12.197,450000.0
2007-01-11 22:21:00,12.278,12.278,12.193,12.226,200000.0
2007-01-11 22:25:00,12.26,12.26,12.155,12.195,200000.0
2007-01-11 22:36:00,12.255,12.263,12.171,12.234,250000.0
2007-01-11 22:40:00,12.162,12.245,12.15,12.237,250000.0
2007-01-11 22:48:00,12.247,12.247,12.146,12.185,200000.0
2007-01-11 22:50:00,12.247,12.247,12.163,12.199,350000.0
2007-01-11 22:53:00,12.266,12.266,12.182,12.215,200000.0
2007-01-11 22:56:00,12.264,12.294,12.205,12.239,300000.0
2007-01-11 22:59:00,12.245,12.299,12.169,12.202,350000.0
2007-01-11 23:00:00,12.246,12.303,12.177,12.251,350000.0
2007-01-11 23:01:00,12.186,12.316,12.186,12.269,650000.0
2007-01-11 23:03:00,12.165,12.266,12.165,12.261,250000.0
2007-01-11 23:06:00,12.249,12.249,12.163,12.206,300000.0
2007-01-11 23:08:00,12.294,12.294,12.253,12.253,300000.0
2007-01-11 23:10:00,12.291,12.291,12.159,12.196,300000.0
2007-01-11 23:26:00,12.206,12.249,12.172,12.172,400000.0
2007-01-11 23:29:00,12.255,12.255,12.171,12.204,200000.0
2007-01-11 23:40:00,12.218,12.298,12.205,12.205,350000.0
2007-01-11 23:41:00,12.315,12.315,12.228,12.275,450000.0
2007-01-11 23:42:00,12.23,12.29,12.23,12.29,500000.0
2007-01-11 23:43:00,12.24,12.293,12.21,12.277,400000.0
2007-01-11 23:44:00,12.174,12.281,12.154,12.257,250000.0
2007-01-11 23:46:00,12.244,12.244,12.24,12.24,100000.0
2007-01-11 23:56:00,12.26,12.281,12.176,12.21,500000.0
2007-01-12 00:00:00,12.31,12.84,12.29,12.82,300000.0
2007-01-12 00:01:00,12.268,12.304,12.253,12.257,300000.0
2007-01-12 00:09:00,12.241,12.266,12.186,12.264,200000.0
2007-01-12 00:13:00,12.25,12.269,12.19,12.261,250000.0
2007-01-12 00:14:00,12.212,12.34,12.197,12.197,300000.0
2007-01-12 00:15:00,12.255,12.294,12.195,12.223,350000.0
2007-01-12 00:16:00,12.266,12.317,12.219,12.3,400000.0
2007-01-12 00:22:00,12.307,12.307,12.223,12.255,200000.0
2007-01-12 00:26:00,12.296,12.296,12.196,12.235,200000.0
2007-01-12 00:33:00,12.285,12.285,12.193,12.229,200000.0
2007-01-12 00:42:00,12.295,12.295,12.211,12.244,200000.0
2007-01-12 00:52:00,12.303,12.303,12.22,12.253,200000.0
2007-01-12 00:57:00,12.296,12.296,12.196,12.234,200000.0
2007-01-12 01:01:00,12.28,12.28,12.175,12.215,200000.0
2007-01-12 01:02:00,12.29,12.29,12.217,12.246,250000.0
2007-01-12 01:03:00,12.196,12.273,12.179,12.27,300000.0
2007-01-12 01:09:00,12.266,12.287,12.246,12.285,400000.0
2007-01-12 01:10:00,12.278,12.311,12.216,12.273,400000.0
2007-01-12 01:14:00,12.273,12.273,12.171,12.211,250000.0
2007-01-12 01:15:00,12.293,12.301,12.217,12.223,350000.0
2007-01-12 01:17:00,12.206,12.336,12.206,12.249,550000.0
2007-01-12 01:18:00,12.196,12.309,12.196,12.29,450000.0
2007-01-12 01:19:00,12.218,12.319,12.218,12.261,400000.0
2007-01-12 01:21:00,12.252,12.305,12.173,12.248,750000.0
2007-01-12 01:22:00,12.29,12.309,12.213,12.259,350000.0
2007-01-12 01:23:00,12.3,12.304,12.253,12.304,250000.0
2007-01-12 01:27:00,12.306,12.306,12.221,12.254,200000.0
2007-01-12 01:33:00,12.236,12.3,12.21,12.3,300000.0
2007-01-12 01:48:00,12.302,12.302,12.195,12.24,250000.0
2007-01-12 01:49:00,12.238,12.308,12.238,12.257,150000.0
2007-01-12 01:53:00,12.284,12.284,12.184,12.223,200000.0
2007-01-12 01:55:00,12.298,12.298,12.218,12.252,200000.0
2007-01-12 01:57:00,12.297,12.297,12.186,12.224,300000.0
2007-01-12 01:58:00,12.26,12.317,12.226,12.308,400000.0
2007-01-12 02:04:00,12.315,12.315,12.223,12.259,200000.0
2007-01-12 02:07:00,12.268,12.27,12.268,12.27,100000.0
2007-01-12 02:08:00,12.326,12.326,12.232,12.312,350000.0
2007-01-12 02:10:00,12.301,12.301,12.203,12.243,300000.0
2007-01-12 02:13:00,12.25,12.315,12.237,12.285,300000.0
2007-01-12 02:14:00,12.239,12.338,12.206,12.293,700000.0
2007-01-12 02:17:00,12.273,12.288,12.196,12.288,150000.0
2007-01-12 02:18:00,12.186,12.283,12.186,12.283,150000.0
2007-01-12 02:21:00,12.28,12.28,12.175,12.215,200000.0
2007-01-12 02:22:00,12.239,12.239,12.239,12.239,100000.0
2007-01-12 02:25:00,12.306,12.306,12.222,12.255,200000.0
2007-01-12 02:44:00,12.313,12.313,12.23,12.263,200000.0
2007-01-12 02:55:00,12.255,12.342,12.244,12.342,550000.0
2007-01-12 02:56:00,12.317,12.317,12.187,12.276,450000.0
2007-01-12 02:57:00,12.312,12.312,12.21,12.22,250000.0
2007-01-12 02:58:00,12.281,12.303,12.141,12.252,550000.0
2007-01-12 02:59:00,12.33,12.334,12.19,12.299,650000.0
2007-01-12 03:00:00,12.32,12.32,12.163,12.201,450000.0
2007-01-12 03:01:00,12.243,12.31,12.19,12.248,500000.0
2007-01-12 03:02:00,12.217,12.299,12.191,12.273,350000.0
2007-01-12 03:03:00,12.153,12.284,12.153,12.284,350000.0
2007-01-12 03:04:00,12.243,12.299,12.182,12.208,500000.0
2007-01-12 03:05:00,12.159,12.284,12.159,12.26,300000.0
2007-01-12 03:06:00,12.253,12.316,12.224,12.273,450000.0
2007-01-12 03:09:00,12.265,12.265,12.16,12.197,200000.0
2007-01-12 03:12:00,12.179,12.277,12.179,12.277,100000.0
2007-01-12 03:14:00,12.271,12.271,12.162,12.162,350000.0
2007-01-12 03:15:00,12.247,12.29,12.187,12.29,600000.0
2007-01-12 03:16:00,12.276,12.276,12.2,12.27,350000.0
2007-01-12 03:17:00,12.208,12.294,12.162,12.216,450000.0
2007-01-12 03:18:00,12.262,12.262,12.189,12.22,200000.0
2007-01-12 03:19:00,12.243,12.274,12.158,12.231,650000.0
2007-01-12 03:20:00,12.209,12.319,12.155,12.155,700000.0
2007-01-12 03:21:00,12.185,12.248,12.179,12.184,250000.0
2007-01-12 03:22:00,12.229,12.252,12.126,12.17,450000.0
2007-01-12 03:23:00,12.221,12.224,12.124,12.208,500000.0
2007-01-12 03:24:00,12.151,12.27,12.144,12.203,450000.0
2007-01-12 03:25:00,12.234,12.271,12.183,12.269,450000.0
2007-01-12 03:26:00,12.165,12.26,12.143,12.23,250000.0
2007-01-12 03:27:00,12.209,12.259,12.144,12.259,600000.0
2007-01-12 03:28:00,12.175,12.226,12.155,12.167,250000.0
2007-01-12 03:29:00,12.172,12.284,12.172,12.276,400000.0
2007-01-12 03:30:00,12.256,12.295,12.162,12.162,250000.0
2007-01-12 03:31:00,12.31,12.335,12.209,12.209,500000.0
2007-01-12 03:32:00,12.277,12.303,12.209,12.234,300000.0
2007-01-12 03:34:00,12.203,12.371,12.203,12.319,400000.0
2007-01-12 03:35:00,12.293,12.293,12.172,12.279,400000.0
2007-01-12 03:36:00,12.258,12.258,12.152,12.248,150000.0
2007-01-12 03:37:00,12.235,12.276,12.166,12.244,350000.0
2007-01-12 03:38:00,12.254,12.265,12.19,12.225,250000.0
2007-01-12 03:39:00,12.297,12.297,12.205,12.288,250000.0
2007-01-12 03:40:00,12.22,12.258,12.22,12.258,250000.0
2007-01-12 03:41:00,12.133,12.252,12.133,12.252,150000.0
2007-01-12 03:42:00,12.189,12.257,12.189,12.211,300000.0
2007-01-12 03:43:00,12.195,12.283,12.13,12.174,500000.0
2007-01-12 03:44:00,12.242,12.242,12.187,12.214,350000.0
2007-01-12 03:45:00,12.213,12.28,12.151,12.236,400000.0
2007-01-12 03:47:00,12.293,12.293,12.16,12.229,200000.0
2007-01-12 03:48:00,12.266,12.266,12.155,12.155,250000.0
2007-01-12 03:49:00,12.229,12.256,12.154,12.256,400000.0
2007-01-12 03:50:00,12.26,12.26,12.158,12.158,250000.0
2007-01-12 03:51:00,12.231,12.252,12.161,12.227,500000.0
2007-01-12 03:52:00,12.267,12.267,12.207,12.267,150000.0
2007-01-12 03:53:00,12.144,12.192,12.108,12.108,200000.0
2007-01-12 03:54:00,12.178,12.238,12.178,12.238,150000.0
2007-01-12 03:55:00,12.254,12.254,12.18,12.221,300000.0
2007-01-12 03:56:00,12.295,12.295,12.213,12.213,100000.0
2007-01-12 04:00:00,12.258,12.282,12.159,12.282,500000.0
2007-01-12 04:01:00,12.165,12.254,12.146,12.254,400000.0
2007-01-12 04:02:00,12.167,12.261,12.157,12.254,300000.0
2007-01-12 04:07:00,12.258,12.258,12.143,12.192,400000.0
2007-01-12 04:08:00,12.239,12.302,12.207,12.207,300000.0
2007-01-12 04:10:00,12.254,12.254,12.149,12.186,200000.0
2007-01-12 04:12:00,12.245,12.245,12.153,12.189,200000.0
2007-01-12 04:18:00,12.251,12.293,12.171,12.264,600000.0
2007-01-12 04:20:00,12.208,12.289,12.148,12.289,500000.0
2007-01-12 04:22:00,12.234,12.234,12.135,12.173,200000.0
2007-01-12 04:24:00,12.162,12.222,12.162,12.222,100000.0
2007-01-12 04:25:00,12.282,12.299,12.282,12.299,100000.0
2007-01-12 04:26:00,12.216,12.226,12.147,12.185,200000.0
2007-01-12 04:29:00,12.256,12.287,12.168,12.242,650000.0
2007-01-12 04:30:00,12.29,12.32,12.256,12.296,300000.0
2007-01-12 04:31:00,12.201,12.213,12.201,12.213,100000.0
2007-01-12 04:32:00,12.282,12.318,12.186,12.311,400000.0
2007-01-12 04:33:00,12.228,12.302,12.209,12.269,400000.0
2007-01-12 04:34:00,12.19,12.313,12.19,12.257,450000.0
2007-01-12 04:35:00,12.23,12.276,12.23,12.276,100000.0
2007-01-12 04:36:00,12.245,12.31,12.206,12.31,350000.0
2007-01-12 04:37:00,12.167,12.244,12.158,12.244,300000.0
2007-01-12 04:38:00,12.273,12.296,12.158,12.259,400000.0
2007-01-12 04:40:00,12.198,12.25,12.125,12.243,800000.0
2007-01-12 04:41:00,12.295,12.313,12.171,12.293,500000.0
2007-01-12 04:44:00,12.244,12.251,12.167,12.194,400000.0
2007-01-12 04:47:00,12.255,12.255,12.163,12.199,200000.0
2007-01-12 04:48:00,12.242,12.25,12.148,12.25,450000.0
2007-01-12 04:49:00,12.175,12.258,12.174,12.244,300000.0
2007-01-12 04:51:00,12.15,12.296,12.15,12.249,450000.0
2007-01-12 04:53:00,12.203,12.239,12.148,12.164,300000.0
2007-01-12 04:54:00,12.204,12.273,12.172,12.183,350000.0
2007-01-12 04:55:00,12.317,12.317,12.189,12.264,300000.0
2007-01-12 04:56:00,12.311,12.311,12.149,12.242,550000.0
2007-01-12 04:57:00,12.162,12.292,12.162,12.256,450000.0
2007-01-12 04:59:00,12.261,12.261,12.152,12.178,550000.0
2007-01-12 05:00:00,12.212,12.268,12.178,12.268,250000.0
2007-01-12 05:01:00,12.215,12.262,12.171,12.262,400000.0
2007-01-12 05:02:00,12.188,12.292,12.18,12.273,300000.0
2007-01-12 05:03:00,12.302,12.338,12.243,12.243,450000.0
2007-01-12 05:04:00,12.232,12.331,12.212,12.313,300000.0
2007-01-12 05:06:00,12.246,12.29,12.139,12.251,400000.0
2007-01-12 05:07:00,12.185,12.291,12.18,12.212,400000.0
2007-01-12 05:08:00,12.244,12.252,12.164,12.218,300000.0
2007-01-12 05:09:00,12.327,12.331,12.208,12.3,750000.0
2007-01-12 05:11:00,12.289,12.363,12.247,12.337,200000.0
2007-01-12 05:12:00,12.207,12.381,12.207,12.269,300000.0
2007-01-12 05:13:00,12.199,12.235,12.199,12.235,100000.0
2007-01-12 05:21:00,12.249,12.302,12.223,12.223,350000.0
2007-01-12 05:22:00,12.174,12.289,12.174,12.22,150000.0
2007-01-12 05:24:00,12.265,12.265,12.165,12.204,200000.0
2007-01-12 05:28:00,12.251,12.269,12.251,12.269,100000.0
2007-01-12 05:32:00,12.265,12.265,12.165,12.204,200000.0
2007-01-12 05:34:00,12.315,12.315,12.245,12.282,350000.0
2007-01-12 05:35:00,12.273,12.331,12.251,12.251,250000.0
2007-01-12 05:36:00,12.23,12.339,12.212,12.212,400000.0
2007-01-12 05:37:00,12.29,12.29,12.217,12.217,150000.0
2007-01-12 05:39:00,12.269,12.269,12.161,12.233,250000.0
2007-01-12 05:41:00,12.268,12.318,12.215,12.278,450000.0
2007-01-12 05:42:00,12.208,12.238,12.186,12.186,250000.0
2007-01-12 05:43:00,12.305,12.305,12.16,12.16,450000.0
2007-01-12 05:44:00,12.283,12.308,12.163,12.27,750000.0
2007-01-12 05:45:00,12.276,12.299,12.164,12.204,250000.0
2007-01-12 05:47:00,12.263,12.283,12.2,12.2,300000.0
2007-01-12 05:48:00,12.264,12.299,12.25,12.298,350000.0
2007-01-12 05:49:00,12.304,12.304,12.193,12.299,400000.0
2007-01-12 05:50:00,12.309,12.309,12.224,12.224,100000.0
2007-01-12 05:51:00,12.285,12.318,12.255,12.313,450000.0
2007-01-12 05:52:00,12.315,12.341,12.206,12.306,450000.0
2007-01-12 05:53:00,12.194,12.292,12.194,12.238,450000.0
2007-01-12 05:54:00,12.224,12.256,12.222,12.243,300000.0
2007-01-12 05:55:00,12.238,12.335,12.217,12.264,350000.0
2007-01-12 05:56:00,12.329,12.329,12.241,12.307,350000.0
2007-01-12 05:58:00,12.199,12.323,12.199,12.244,450000.0
2007-01-12 05:59:00,12.315,12.358,12.273,12.298,350000.0
2007-01-12 06:00:00,12.285,12.335,12.224,12.335,300000.0
2007-01-12 06:01:00,12.352,12.352,12.221,12.241,250000.0
2007-01-12 06:02:00,12.328,12.328,12.207,12.284,400000.0
2007-01-12 06:03:00,12.303,12.307,12.212,12.305,350000.0
2007-01-12 06:09:00,12.305,12.336,12.201,12.28,500000.0
2007-01-12 06:10:00,12.211,12.301,12.211,12.291,350000.0
2007-01-12 06:11:00,12.208,12.357,12.208,12.357,150000.0
2007-01-12 06:12:00,12.323,12.352,12.323,12.341,150000.0
2007-01-12 06:13:00,12.309,12.378,12.238,12.32,650000.0
2007-01-12 06:14:00,12.261,12.306,12.261,12.306,100000.0
2007-01-12 06:16:00,12.234,12.311,12.193,12.309,550000.0
2007-01-12 06:17:00,12.348,12.348,12.338,12.338,100000.0
2007-01-12 06:18:00,12.255,12.347,12.255,12.331,400000.0
2007-01-12 06:19:00,12.319,12.319,12.232,12.314,300000.0
2007-01-12 06:20:00,12.325,12.325,12.281,12.311,250000.0
2007-01-12 06:22:00,12.226,12.355,12.226,12.258,600000.0
2007-01-12 06:23:00,12.335,12.335,12.218,12.256,400000.0
2007-01-12 06:25:00,12.32,12.32,12.229,12.229,450000.0
2007-01-12 06:28:00,12.27,12.313,12.27,12.313,100000.0
2007-01-12 06:29:00,12.327,12.355,12.269,12.355,200000.0
2007-01-12 06:30:00,12.318,12.318,12.246,12.246,150000.0
2007-01-12 06:31:00,12.297,12.335,12.254,12.262,450000.0
2007-01-12 06:32:00,12.254,12.38,12.254,12.287,300000.0
2007-01-12 06:33:00,12.226,12.33,12.226,12.318,400000.0
2007-01-12 06:34:00,12.318,12.318,12.318,12.318,50000.0
2007-01-12 06:42:00,12.311,12.313,12.27,12.313,350000.0
2007-01-12 06:43:00,12.306,12.347,12.241,12.291,400000.0
2007-01-12 06:44:00,12.319,12.33,12.277,12.292,200000.0
2007-01-12 06:45:00,12.391,12.391,12.283,12.283,200000.0
2007-01-12 06:46:00,12.365,12.365,12.235,12.235,350000.0
2007-01-12 06:49:00,12.367,12.367,12.237,12.276,350000.0
2007-01-12 06:50:00,12.293,12.4,12.293,12.297,450000.0
2007-01-12 06:51:00,12.338,12.423,12.297,12.313,850000.0
2007-01-12 06:53:00,12.32,12.383,12.286,12.299,600000.0
2007-01-12 06:54:00,12.378,12.378,12.323,12.329,550000.0
2007-01-12 06:55:00,12.321,12.384,12.244,12.295,800000.0
2007-01-12 06:56:00,12.258,12.333,12.258,12.299,300000.0
2007-01-12 06:57:00,12.385,12.419,12.331,12.419,250000.0
2007-01-12 06:58:00,12.312,12.408,12.281,12.408,300000.0
2007-01-12 06:59:00,12.313,12.403,12.313,12.332,300000.0
2007-01-12 07:00:00,12.316,12.4,12.248,12.4,400000.0
2007-01-12 07:01:00,12.377,12.377,12.292,12.356,250000.0
2007-01-12 07:02:00,12.266,12.365,12.266,12.276,300000.0
2007-01-12 07:03:00,12.279,12.439,12.278,12.278,550000.0
2007-01-12 07:04:00,12.272,12.372,12.261,12.356,500000.0
2007-01-12 07:05:00,12.321,12.356,12.275,12.275,400000.0
2007-01-12 07:06:00,12.354,12.379,12.256,12.256,700000.0
2007-01-12 07:08:00,12.274,12.394,12.274,12.341,400000.0
2007-01-12 07:10:00,12.288,12.358,12.288,12.29,300000.0
2007-01-12 07:18:00,12.36,12.373,12.311,12.361,400000.0
2007-01-12 07:21:00,12.259,12.393,12.259,12.363,400000.0
2007-01-12 07:22:00,12.363,12.368,12.295,12.361,350000.0
2007-01-12 07:23:00,12.356,12.401,12.295,12.334,400000.0
2007-01-12 07:24:00,12.368,12.4,12.271,12.338,500000.0
2007-01-12 07:25:00,12.353,12.38,12.325,12.34,400000.0
2007-01-12 07:26:00,12.362,12.362,12.259,12.28,400000.0
2007-01-12 07:30:00,12.348,12.348,12.348,12.348,50000.0
2007-01-12 07:33:00,12.348,12.376,12.259,12.259,350000.0
2007-01-12 07:34:00,12.388,12.394,12.296,12.362,350000.0
2007-01-12 07:35:00,12.333,12.367,12.259,12.367,250000.0
2007-01-12 07:36:00,12.308,12.386,12.308,12.331,500000.0
2007-01-12 07:37:00,12.268,12.409,12.268,12.372,450000.0
2007-01-12 07:38:00,12.391,12.391,12.298,12.348,400000.0
2007-01-12 07:41:00,12.354,12.354,12.236,12.236,250000.0
2007-01-12 07:42:00,12.376,12.376,12.274,12.274,100000.0
2007-01-12 07:43:00,12.272,12.377,12.23,12.347,450000.0
2007-01-12 07:44:00,12.368,12.368,12.263,12.312,300000.0
2007-01-12 07:45:00,12.308,12.359,12.272,12.359,400000.0
2007-01-12 07:47:00,12.381,12.387,12.302,12.387,150000.0
2007-01-12 07:50:00,12.337,12.398,12.287,12.361,250000.0
2007-01-12 07:51:00,12.371,12.389,12.287,12.376,750000.0
2007-01-12 07:52:00,12.405,12.44,12.313,12.314,300000.0
2007-01-12 07:53:00,12.299,12.402,12.299,12.395,350000.0
2007-01-12 07:54:00,12.347,12.347,12.283,12.298,250000.0
2007-01-12 07:55:00,12.323,12.34,12.268,12.268,200000.0
2007-01-12 07:56:00,12.353,12.404,12.254,12.254,550000.0
2007-01-12 07:57:00,12.234,12.32,12.234,12.32,150000.0
2007-01-12 07:58:00,12.386,12.436,12.327,12.327,300000.0
2007-01-12 07:59:00,12.402,12.402,12.309,12.322,250000.0
2007-01-12 08:00:00,12.358,12.388,12.255,12.388,300000.0
2007-01-12 08:01:00,12.318,12.394,12.239,12.239,650000.0
2007-01-12 08:04:00,12.296,12.39,12.264,12.285,550000.0
2007-01-12 08:05:00,12.311,12.404,12.293,12.335,550000.0
2007-01-12 08:06:00,12.284,12.353,12.252,12.293,400000.0
2007-01-12 08:07:00,12.377,12.377,12.265,12.365,500000.0
2007-01-12 08:08:00,12.318,12.433,12.271,12.271,650000.0
2007-01-12 08:09:00,12.301,12.349,12.239,12.252,500000.0
2007-01-12 08:10:00,12.358,12.358,12.269,12.269,350000.0
2007-01-12 08:11:00,12.346,12.348,12.246,12.337,300000.0
2007-01-12 08:12:00,12.291,12.41,12.291,12.325,300000.0
2007-01-12 08:14:00,12.285,12.392,12.267,12.337,400000.0
2007-01-12 08:15:00,12.261,12.371,12.251,12.371,500000.0
2007-01-12 08:16:00,12.288,12.359,12.286,12.333,250000.0
2007-01-12 08:17:00,12.295,12.394,12.287,12.364,650000.0
2007-01-12 08:19:00,12.281,12.361,12.281,12.313,350000.0
2007-01-12 08:20:00,12.39,12.394,12.272,12.348,550000.0
2007-01-12 08:21:00,12.282,12.396,12.255,12.31,550000.0
2007-01-12 08:22:00,12.241,12.335,12.241,12.262,350000.0
2007-01-12 08:24:00,12.382,12.382,12.29,12.29,250000.0
2007-01-12 08:26:00,12.363,12.368,12.256,12.368,500000.0
2007-01-12 08:27:00,12.308,12.35,12.294,12.324,400000.0
2007-01-12 08:28:00,12.38,12.414,12.307,12.376,450000.0
2007-01-12 08:29:00,12.28,12.357,12.247,12.346,400000.0
2007-01-12 08:30:00,12.38,12.397,12.314,12.363,400000.0
2007-01-12 08:31:00,12.311,12.36,12.294,12.311,400000.0
2007-01-12 08:32:00,12.407,12.407,12.361,12.361,100000.0
2007-01-12 08:34:00,12.348,12.382,12.292,12.314,300000.0
2007-01-12 08:35:00,12.304,12.392,12.304,12.313,400000.0
2007-01-12 08:36:00,12.363,12.396,12.283,12.318,500000.0
2007-01-12 08:37:00,12.366,12.412,12.315,12.36,250000.0
2007-01-12 08:40:00,12.345,12.401,12.318,12.366,250000.0
2007-01-12 08:41:00,12.362,12.379,12.308,12.308,350000.0
2007-01-12 08:42:00,12.414,12.414,12.324,12.372,450000.0
2007-01-12 08:43:00,12.331,12.346,12.261,12.261,300000.0
2007-01-12 08:44:00,12.312,12.36,12.299,12.36,350000.0
2007-01-12 08:45:00,12.37,12.39,12.31,12.31,350000.0
2007-01-12 08:46:00,12.389,12.393,12.267,12.358,500000.0
2007-01-12 08:47:00,12.378,12.392,12.268,12.321,550000.0
2007-01-12 08:49:00,12.39,12.39,12.281,12.338,400000.0
2007-01-12 08:52:00,12.277,12.379,12.264,12.351,450000.0
2007-01-12 08:54:00,12.393,12.394,12.303,12.303,350000.0
2007-01-12 08:55:00,12.322,12.425,12.279,12.403,500000.0
2007-01-12 08:57:00,12.357,12.374,12.272,12.346,550000.0
2007-01-12 08:59:00,12.401,12.415,12.278,12.359,500000.0
2007-01-12 09:00:00,12.337,12.39,12.243,12.262,550000.0
2007-01-12 09:01:00,12.367,12.388,12.281,12.345,250000.0
2007-01-12 09:02:00,12.262,12.371,12.262,12.326,550000.0
2007-01-12 09:05:00,12.316,12.381,12.278,12.339,400000.0
2007-01-12 09:06:00,12.355,12.403,12.282,12.328,350000.0
2007-01-12 09:07:00,12.275,12.4,12.275,12.377,400000.0
2007-01-12 09:08:00,12.386,12.386,12.323,12.323,100000.0
2007-01-12 09:09:00,12.258,12.367,12.258,12.269,450000.0
2007-01-12 09:10:00,12.372,12.372,12.253,12.37,350000.0
2007-01-12 09:15:00,12.307,12.38,12.287,12.347,350000.0
2007-01-12 09:16:00,12.318,12.407,12.267,12.295,350000.0
2007-01-12 09:17:00,12.247,12.376,12.245,12.36,550000.0
2007-01-12 09:18:00,12.387,12.43,12.318,12.377,400000.0
2007-01-12 09:20:00,12.342,12.449,12.317,12.317,450000.0
2007-01-12 09:21:00,12.354,12.41,12.33,12.41,550000.0
2007-01-12 09:24:00,12.277,12.372,12.277,12.333,400000.0
2007-01-12 09:26:00,12.368,12.368,12.368,12.368,50000.0
2007-01-12 09:27:00,12.355,12.443,12.31,12.31,400000.0
2007-01-12 09:29:00,12.31,12.45,12.31,12.413,300000.0
2007-01-12 09:30:00,12.312,12.422,12.265,12.409,400000.0
2007-01-12 09:31:00,12.369,12.369,12.292,12.355,400000.0
2007-01-12 09:32:00,12.37,12.446,12.328,12.34,500000.0
2007-01-12 09:33:00,12.387,12.431,12.296,12.431,450000.0
2007-01-12 09:34:00,12.384,12.404,12.282,12.39,300000.0
2007-01-12 09:35:00,12.319,12.425,12.319,12.425,350000.0
2007-01-12 09:36:00,12.362,12.445,12.302,12.302,500000.0
2007-01-12 09:39:00,12.426,12.426,12.279,12.4,500000.0
2007-01-12 09:40:00,12.312,12.443,12.284,12.284,550000.0
2007-01-12 09:42:00,12.363,12.363,12.267,12.295,400000.0
2007-01-12 09:43:00,12.421,12.423,12.329,12.403,200000.0
2007-01-12 09:45:00,12.273,12.388,12.273,12.388,100000.0
2007-01-12 09:46:00,12.313,12.387,12.267,12.325,500000.0
2007-01-12 09:47:00,12.286,12.394,12.277,12.394,300000.0
2007-01-12 09:48:00,12.437,12.437,12.286,12.337,450000.0
2007-01-12 09:49:00,12.353,12.395,12.273,12.322,350000.0
2007-01-12 09:52:00,12.41,12.422,12.281,12.377,400000.0
2007-01-12 09:54:00,12.401,12.424,12.284,12.385,350000.0
2007-01-12 09:55:00,12.387,12.44,12.322,12.337,400000.0
2007-01-12 09:57:00,12.313,12.391,12.267,12.391,500000.0
2007-01-12 09:58:00,12.32,12.4,12.294,12.357,400000.0
2007-01-12 09:59:00,12.324,12.41,12.276,12.407,450000.0
2007-01-12 10:01:00,12.348,12.399,12.252,12.366,500000.0
2007-01-12 10:02:00,12.288,12.414,12.288,12.376,350000.0
2007-01-12 10:04:00,12.371,12.393,12.302,12.329,400000.0
2007-01-12 10:06:00,12.336,12.396,12.273,12.396,450000.0
2007-01-12 10:12:00,12.384,12.384,12.258,12.348,350000.0
2007-01-12 10:13:00,12.327,12.398,12.264,12.293,500000.0
2007-01-12 10:14:00,12.285,12.399,12.285,12.399,100000.0
2007-01-12 10:15:00,12.42,12.42,12.288,12.359,350000.0
2007-01-12 10:16:00,12.305,12.448,12.305,12.401,400000.0
2007-01-12 10:17:00,12.358,12.383,12.274,12.296,400000.0
2007-01-12 10:20:00,12.309,12.362,12.277,12.277,550000.0
2007-01-12 10:22:00,12.29,12.441,12.29,12.317,400000.0
2007-01-12 10:23:00,12.373,12.399,12.263,12.357,450000.0
2007-01-12 10:28:00,12.389,12.389,12.257,12.301,350000.0
2007-01-12 10:29:00,12.404,12.411,12.255,12.375,900000.0
2007-01-12 10:30:00,12.315,12.376,12.255,12.324,400000.0
2007-01-12 10:31:00,12.305,12.419,12.297,12.363,350000.0
2007-01-12 10:32:00,12.337,12.398,12.268,12.397,700000.0
2007-01-12 10:33:00,12.387,12.396,12.257,12.396,400000.0
2007-01-12 10:34:00,12.406,12.428,12.27,12.378,500000.0
2007-01-12 10:35:00,12.281,12.389,12.277,12.317,400000.0
2007-01-12 10:36:00,12.291,12.382,12.258,12.28,500000.0
2007-01-12 10:38:00,12.262,12.406,12.262,12.366,400000.0
2007-01-12 10:41:00,12.358,12.362,12.259,12.259,350000.0
2007-01-12 10:43:00,12.34,12.394,12.256,12.281,400000.0
2007-01-12 10:44:00,12.375,12.418,12.283,12.378,900000.0
2007-01-12 10:46:00,12.35,12.394,12.273,12.394,400000.0
2007-01-12 10:49:00,12.401,12.401,12.268,12.278,600000.0
2007-01-12 10:51:00,12.332,12.354,12.217,12.354,550000.0
2007-01-12 10:52:00,12.351,12.391,12.249,12.367,950000.0
2007-01-12 10:53:00,12.36,12.44,12.296,12.34,500000.0
2007-01-12 10:54:00,12.379,12.379,12.257,12.257,400000.0
2007-01-12 10:55:00,12.357,12.405,12.262,12.358,800000.0
2007-01-12 10:57:00,12.351,12.391,12.247,12.339,450000.0
2007-01-12 10:58:00,12.268,12.401,12.256,12.306,350000.0
2007-01-12 10:59:00,12.356,12.38,12.233,12.233,450000.0
2007-01-12 11:00:00,12.314,12.414,12.272,12.285,350000.0
2007-01-12 11:01:00,12.241,12.392,12.24,12.339,500000.0
2007-01-12 11:02:00,12.37,12.37,12.233,12.302,400000.0
2007-01-12 11:03:00,12.281,12.38,12.254,12.277,550000.0
2007-01-12 11:04:00,12.399,12.42,12.308,12.408,400000.0
2007-01-12 11:05:00,12.252,12.391,12.252,12.26,550000.0
2007-01-12 11:06:00,12.349,12.384,12.258,12.258,350000.0
2007-01-12 11:07:00,12.322,12.358,12.232,12.356,450000.0
2007-01-12 11:08:00,12.302,12.41,12.277,12.41,350000.0
2007-01-12 11:09:00,12.372,12.372,12.245,12.357,500000.0
2007-01-12 11:10:00,12.26,12.391,12.26,12.314,400000.0
2007-01-12 11:11:00,12.349,12.376,12.248,12.35,350000.0
2007-01-12 11:12:00,12.364,12.39,12.245,12.325,550000.0
2007-01-12 11:13:00,12.345,12.404,12.274,12.404,500000.0
2007-01-12 11:14:00,12.29,12.388,12.248,12.388,400000.0
2007-01-12 11:15:00,12.307,12.419,12.281,12.295,400000.0
2007-01-12 11:16:00,12.3,12.375,12.3,12.375,500000.0
2007-01-12 11:17:00,12.386,12.386,12.275,12.386,350000.0
2007-01-12 11:18:00,12.307,12.382,12.307,12.331,350000.0
2007-01-12 11:21:00,12.397,12.397,12.276,12.373,450000.0
2007-01-12 11:22:00,12.387,12.415,12.265,12.267,400000.0
2007-01-12 11:23:00,12.246,12.388,12.246,12.253,500000.0
2007-01-12 11:24:00,12.32,12.38,12.263,12.335,550000.0
2007-01-12 11:25:00,12.246,12.346,12.23,12.264,550000.0
2007-01-12 11:26:00,12.375,12.395,12.289,12.393,400000.0
2007-01-12 11:27:00,12.295,12.425,12.295,12.392,500000.0
2007-01-12 11:28:00,12.25,12.332,12.217,12.318,350000.0
2007-01-12 11:30:00,12.372,12.403,12.284,12.284,500000.0
2007-01-12 11:31:00,12.371,12.396,12.296,12.358,350000.0
2007-01-12 11:32:00,12.347,12.365,12.271,12.271,450000.0
2007-01-12 11:33:00,12.266,12.379,12.266,12.329,350000.0
2007-01-12 11:34:00,12.344,12.346,12.279,12.346,250000.0
2007-01-12 11:35:00,12.361,12.368,12.227,12.306,450000.0
2007-01-12 11:36:00,12.292,12.403,12.252,12.309,550000.0
2007-01-12 11:37:00,12.29,12.388,12.244,12.35,400000.0
2007-01-12 11:38:00,12.336,12.342,12.252,12.341,400000.0
2007-01-12 11:39:00,12.302,12.347,12.245,12.258,350000.0
2007-01-12 11:40:00,12.3,12.376,12.269,12.316,400000.0
2007-01-12 11:41:00,12.244,12.332,12.244,12.287,350000.0
2007-01-12 11:42:00,12.26,12.363,12.26,12.349,350000.0
2007-01-12 11:43:00,12.367,12.367,12.262,12.358,350000.0
2007-01-12 11:44:00,12.37,12.39,12.267,12.341,450000.0
2007-01-12 11:45:00,12.245,12.327,12.228,12.318,550000.0
2007-01-12 11:46:00,12.332,12.396,12.264,12.29,400000.0
2007-01-12 11:47:00,12.322,12.387,12.224,12.326,500000.0
2007-01-12 11:48:00,12.313,12.359,12.262,12.351,400000.0
2007-01-12 11:49:00,12.356,12.391,12.264,12.323,350000.0
2007-01-12 11:50:00,12.304,12.363,12.242,12.363,350000.0
2007-01-12 11:51:00,12.202,12.333,12.202,12.333,450000.0
2007-01-12 11:52:00,12.28,12.413,12.255,12.395,450000.0
2007-01-12 11:53:00,12.256,12.39,12.256,12.292,400000.0
2007-01-12 11:54:00,12.39,12.391,12.286,12.346,550000.0
2007-01-12 11:55:00,12.3,12.389,12.25,12.389,350000.0
2007-01-12 11:56:00,12.35,12.4,12.326,12.33,350000.0
2007-01-12 11:57:00,12.396,12.427,12.302,12.373,450000.0
2007-01-12 11:58:00,12.288,12.405,12.278,12.405,350000.0
2007-01-12 11:59:00,12.38,12.418,12.304,12.336,450000.0
2007-01-12 12:00:00,12.356,12.359,12.259,12.259,350000.0
2007-01-12 12:01:00,12.382,12.382,12.28,12.298,500000.0
2007-01-12 12:02:00,12.388,12.402,12.28,12.28,400000.0
2007-01-12 12:03:00,12.301,12.425,12.301,12.354,550000.0
2007-01-12 12:04:00,12.321,12.384,12.278,12.278,350000.0
2007-01-12 12:05:00,12.368,12.384,12.247,12.292,350000.0
2007-01-12 12:06:00,12.362,12.376,12.307,12.376,350000.0
2007-01-12 12:07:00,12.396,12.444,12.295,12.363,450000.0
2007-01-12 12:08:00,12.396,12.402,12.3,12.402,450000.0
2007-01-12 12:09:00,12.276,12.376,12.276,12.307,350000.0
2007-01-12 12:10:00,12.348,12.382,12.278,12.327,400000.0
2007-01-12 12:11:00,12.327,12.394,12.304,12.324,300000.0
2007-01-12 12:12:00,12.284,12.417,12.284,12.3,350000.0
2007-01-12 12:13:00,12.357,12.404,12.286,12.365,400000.0
2007-01-12 12:14:00,12.375,12.403,12.295,12.315,550000.0
2007-01-12 12:15:00,12.337,12.404,12.314,12.344,400000.0
2007-01-12 12:16:00,12.341,12.4,12.27,12.32,400000.0
2007-01-12 12:17:00,12.372,12.404,12.36,12.399,400000.0
2007-01-12 12:18:00,12.364,12.364,12.254,12.26,450000.0
2007-01-12 12:19:00,12.303,12.371,12.237,12.272,450000.0
2007-01-12 12:20:00,12.319,12.422,12.264,12.313,500000.0
2007-01-12 12:21:00,12.349,12.415,12.293,12.366,500000.0
2007-01-12 12:22:00,12.399,12.401,12.301,12.374,400000.0
2007-01-12 12:23:00,12.389,12.389,12.251,12.267,400000.0
2007-01-12 12:24:00,12.389,12.389,12.281,12.358,600000.0
2007-01-12 12:26:00,12.369,12.376,12.261,12.316,450000.0
2007-01-12 12:27:00,12.37,12.402,12.297,12.38,550000.0
2007-01-12 12:28:00,12.355,12.391,12.239,12.309,500000.0
2007-01-12 12:29:00,12.337,12.365,12.203,12.248,500000.0
2007-01-12 12:30:00,12.292,12.408,12.286,12.408,450000.0
2007-01-12 12:31:00,12.388,12.389,12.329,12.375,350000.0
2007-01-12 12:32:00,12.271,12.415,12.271,12.415,350000.0
2007-01-12 12:33:00,12.417,12.425,12.286,12.303,400000.0
2007-01-12 12:34:00,12.301,12.417,12.291,12.291,450000.0
2007-01-12 12:35:00,12.438,12.438,12.323,12.323,350000.0
2007-01-12 12:36:00,12.455,12.46,12.326,12.411,350000.0
2007-01-12 12:37:00,12.451,12.475,12.35,12.35,500000.0
2007-01-12 12:38:00,12.386,12.409,12.267,12.344,450000.0
2007-01-12 12:39:00,12.406,12.455,12.306,12.396,450000.0
2007-01-12 12:40:00,12.371,12.48,12.305,12.368,450000.0
2007-01-12 12:41:00,12.377,12.43,12.289,12.43,450000.0
2007-01-12 12:42:00,12.337,12.484,12.337,12.408,550000.0
2007-01-12 12:43:00,12.387,12.433,12.333,12.348,500000.0
2007-01-12 12:44:00,12.392,12.446,12.326,12.332,450000.0
2007-01-12 12:45:00,12.361,12.405,12.279,12.338,400000.0
2007-01-12 12:46:00,12.311,12.452,12.301,12.301,500000.0
2007-01-12 12:47:00,12.349,12.437,12.295,12.351,350000.0
2007-01-12 12:48:00,12.332,12.429,12.306,12.397,550000.0
2007-01-12 12:49:00,12.361,12.456,12.333,12.351,450000.0
2007-01-12 12:50:00,12.368,12.433,12.315,12.325,400000.0
2007-01-12 12:51:00,12.324,12.442,12.309,12.431,500000.0
2007-01-12 12:52:00,12.363,12.444,12.339,12.418,500000.0
2007-01-12 12:53:00,12.314,12.424,12.314,12.397,500000.0
2007-01-12 12:54:00,12.388,12.436,12.325,12.376,450000.0
2007-01-12 12:55:00,12.364,12.462,12.364,12.462,450000.0
2007-01-12 12:56:00,12.408,12.444,12.31,12.329,450000.0
2007-01-12 12:57:00,12.372,12.423,12.291,12.291,400000.0
2007-01-12 12:58:00,12.333,12.399,12.258,12.289,400000.0
2007-01-12 12:59:00,12.361,12.418,12.316,12.418,450000.0
2007-01-12 13:00:00,12.401,12.43,12.309,12.348,500000.0
2007-01-12 13:01:00,12.273,12.436,12.273,12.375,400000.0
2007-01-12 13:02:00,12.308,12.403,12.299,12.345,400000.0
2007-01-12 13:03:00,12.355,12.431,12.306,12.306,450000.0
2007-01-12 13:04:00,12.35,12.413,12.28,12.28,450000.0
2007-01-12 13:05:00,12.251,12.364,12.251,12.364,400000.0
2007-01-12 13:06:00,12.406,12.406,12.252,12.352,450000.0
2007-01-12 13:10:00,12.367,12.469,12.313,12.321,500000.0
2007-01-12 13:11:00,12.311,12.401,12.31,12.384,400000.0
2007-01-12 13:12:00,12.385,12.385,12.276,12.285,550000.0
2007-01-12 13:13:00,12.402,12.402,12.245,12.358,450000.0
2007-01-12 13:14:00,12.284,12.42,12.284,12.394,350000.0
2007-01-12 13:15:00,12.309,12.434,12.253,12.387,400000.0
2007-01-12 13:16:00,12.388,12.388,12.266,12.371,350000.0
2007-01-12 13:17:00,12.407,12.431,12.304,12.417,450000.0
2007-01-12 13:18:00,12.283,12.43,12.283,12.401,400000.0
2007-01-12 13:19:00,12.319,12.368,12.251,12.299,400000.0
2007-01-12 13:20:00,12.324,12.396,12.305,12.357,500000.0
2007-01-12 13:21:00,12.305,12.454,12.3,12.3,350000.0
2007-01-12 13:22:00,12.304,12.417,12.29,12.326,400000.0
2007-01-12 13:23:00,12.35,12.43,12.293,12.308,350000.0
2007-01-12 13:24:00,12.399,12.427,12.301,12.336,450000.0
2007-01-12 13:25:00,12.423,12.451,12.358,12.451,350000.0
2007-01-12 13:26:00,12.368,12.445,12.317,12.36,550000.0
2007-01-12 13:27:00,12.326,12.42,12.326,12.38,500000.0
2007-01-12 13:28:00,12.365,12.426,12.273,12.332,400000.0
2007-01-12 13:29:00,12.43,12.44,12.298,12.396,350000.0
2007-01-12 13:30:00,12.44,12.44,12.327,12.334,450000.0
2007-01-12 13:31:00,12.315,12.435,12.315,12.413,450000.0
2007-01-12 13:32:00,12.318,12.41,12.277,12.277,500000.0
2007-01-12 13:33:00,12.319,12.399,12.291,12.334,350000.0
2007-01-12 13:34:00,12.309,12.453,12.287,12.3,350000.0
2007-01-12 13:35:00,12.35,12.418,12.29,12.29,400000.0
2007-01-12 13:36:00,12.339,12.417,12.286,12.377,450000.0
2007-01-12 13:37:00,12.31,12.394,12.31,12.385,350000.0
2007-01-12 13:38:00,12.358,12.441,12.331,12.441,400000.0
2007-01-12 13:39:00,12.388,12.411,12.298,12.374,500000.0
2007-01-12 13:40:00,12.366,12.417,12.295,12.417,350000.0
2007-01-12 13:41:00,12.306,12.415,12.29,12.415,400000.0
2007-01-12 13:42:00,12.411,12.411,12.293,12.373,350000.0
2007-01-12 13:43:00,12.38,12.395,12.262,12.377,500000.0
2007-01-12 13:44:00,12.296,12.437,12.279,12.34,350000.0
2007-01-12 13:45:00,12.29,12.4,12.25,12.371,400000.0
2007-01-12 13:46:00,12.331,12.408,12.283,12.347,450000.0
2007-01-12 13:47:00,12.392,12.392,12.287,12.291,300000.0
2007-01-12 13:48:00,12.387,12.408,12.299,12.373,400000.0
2007-01-12 13:49:00,12.295,12.432,12.295,12.41,350000.0
2007-01-12 13:50:00,12.348,12.371,12.299,12.299,450000.0
2007-01-12 13:51:00,12.412,12.462,12.337,12.337,350000.0
2007-01-12 13:52:00,12.424,12.425,12.303,12.387,350000.0
2007-01-12 13:53:00,12.298,12.396,12.254,12.314,450000.0
2007-01-12 13:54:00,12.344,12.401,12.292,12.394,400000.0
2007-01-12 13:55:00,12.357,12.402,12.346,12.378,350000.0
2007-01-12 13:56:00,12.378,12.378,12.227,12.227,400000.0
2007-01-12 13:57:00,12.318,12.429,12.302,12.302,400000.0
2007-01-12 13:58:00,12.257,12.396,12.257,12.396,350000.0
2007-01-12 13:59:00,12.384,12.393,12.285,12.285,200000.0
2007-01-12 14:00:00,12.348,12.348,12.245,12.296,350000.0
2007-01-12 14:01:00,12.32,12.381,12.248,12.381,400000.0
2007-01-12 14:02:00,12.386,12.386,12.255,12.33,350000.0
2007-01-12 14:03:00,12.366,12.398,12.32,12.379,350000.0
2007-01-12 14:06:00,12.371,12.399,12.303,12.363,350000.0
2007-01-12 14:07:00,12.345,12.422,12.288,12.381,400000.0
2007-01-12 14:08:00,12.308,12.369,12.259,12.329,400000.0
2007-01-12 14:09:00,12.27,12.437,12.27,12.315,550000.0
2007-01-12 14:10:00,12.276,12.397,12.276,12.319,350000.0
2007-01-12 14:11:00,12.323,12.376,12.288,12.376,400000.0
2007-01-12 14:12:00,12.39,12.399,12.349,12.392,450000.0
2007-01-12 14:13:00,12.34,12.359,12.259,12.287,350000.0
2007-01-12 14:14:00,12.272,12.367,12.226,12.287,500000.0
2007-01-12 14:15:00,12.266,12.414,12.266,12.334,500000.0
2007-01-12 14:16:00,12.318,12.45,12.298,12.35,450000.0
2007-01-12 14:17:00,12.35,12.366,12.287,12.318,450000.0
2007-01-12 14:18:00,12.302,12.421,12.302,12.421,400000.0
2007-01-12 14:19:00,12.381,12.419,12.293,12.413,500000.0
2007-01-12 14:20:00,12.292,12.4,12.292,12.308,350000.0
2007-01-12 14:21:00,12.294,12.403,12.244,12.314,450000.0
2007-01-12 14:23:00,12.332,12.417,12.312,12.321,400000.0
2007-01-12 14:24:00,12.376,12.379,12.289,12.365,400000.0
2007-01-12 14:26:00,12.308,12.388,12.265,12.328,350000.0
2007-01-12 14:27:00,12.348,12.391,12.279,12.391,400000.0
2007-01-12 14:28:00,12.368,12.424,12.314,12.368,400000.0
2007-01-12 14:29:00,12.349,12.4,12.269,12.366,350000.0
2007-01-12 14:30:00,12.325,12.411,12.273,12.273,550000.0
2007-01-12 14:31:00,12.297,12.396,12.297,12.393,400000.0
2007-01-12 14:32:00,12.366,12.396,12.285,12.326,500000.0
2007-01-12 14:33:00,12.388,12.388,12.241,12.295,300000.0
2007-01-12 14:34:00,12.346,12.403,12.29,12.29,450000.0
2007-01-12 14:35:00,12.383,12.405,12.333,12.333,350000.0
2007-01-12 14:37:00,12.306,12.396,12.24,12.396,550000.0
2007-01-12 14:38:00,12.364,12.401,12.324,12.373,400000.0
2007-01-12 14:39:00,12.398,12.453,12.295,12.319,500000.0
2007-01-12 14:40:00,12.359,12.383,12.294,12.308,400000.0
2007-01-12 14:41:00,12.298,12.398,12.298,12.364,550000.0
2007-01-12 14:42:00,12.252,12.36,12.239,12.353,400000.0
2007-01-12 14:43:00,12.366,12.391,12.252,12.391,500000.0
2007-01-12 14:44:00,12.272,12.348,12.228,12.348,450000.0
2007-01-12 14:45:00,12.358,12.398,12.323,12.376,400000.0
2007-01-12 14:46:00,12.372,12.412,12.297,12.308,350000.0
2007-01-12 14:47:00,12.364,12.395,12.273,12.368,350000.0
2007-01-12 14:48:00,12.348,12.39,12.3,12.364,400000.0
2007-01-12 14:49:00,12.371,12.371,12.237,12.237,500000.0
2007-01-12 14:50:00,12.29,12.37,12.243,12.243,400000.0
2007-01-12 14:51:00,12.368,12.384,12.268,12.332,350000.0
2007-01-12 14:52:00,12.388,12.388,12.301,12.314,450000.0
2007-01-12 14:53:00,12.28,12.372,12.263,12.324,400000.0
2007-01-12 14:54:00,12.256,12.395,12.256,12.288,550000.0
2007-01-12 14:55:00,12.333,12.365,12.251,12.251,450000.0
2007-01-12 14:56:00,12.358,12.373,12.255,12.363,550000.0
2007-01-12 14:57:00,12.379,12.383,12.284,12.372,450000.0
2007-01-12 14:58:00,12.309,12.376,12.258,12.332,400000.0
2007-01-12 14:59:00,12.303,12.376,12.243,12.376,550000.0
2007-01-12 15:00:00,12.26,12.378,12.26,12.269,450000.0
2007-01-12 15:01:00,12.318,12.377,12.255,12.345,450000.0
2007-01-12 15:02:00,12.299,12.417,12.277,12.328,450000.0
2007-01-12 15:03:00,12.345,12.385,12.252,12.38,500000.0
2007-01-12 15:04:00,12.316,12.401,12.279,12.282,550000.0
2007-01-12 15:05:00,12.266,12.428,12.266,12.301,550000.0
2007-01-12 15:06:00,12.35,12.358,12.331,12.331,400000.0
2007-01-12 15:07:00,12.26,12.376,12.227,12.368,350000.0
2007-01-12 15:08:00,12.287,12.43,12.287,12.365,500000.0
2007-01-12 15:09:00,12.363,12.371,12.254,12.283,450000.0
2007-01-12 15:10:00,12.302,12.389,12.248,12.297,400000.0
2007-01-12 15:11:00,12.285,12.35,12.223,12.247,500000.0
2007-01-12 15:13:00,12.34,12.382,12.256,12.382,400000.0
2007-01-12 15:14:00,12.269,12.378,12.269,12.36,500000.0
2007-01-12 15:15:00,12.252,12.361,12.248,12.307,400000.0
2007-01-12 15:16:00,12.352,12.352,12.218,12.326,450000.0
2007-01-12 15:17:00,12.313,12.369,12.258,12.326,450000.0
2007-01-12 15:18:00,12.364,12.364,12.201,12.274,400000.0
2007-01-12 15:19:00,12.302,12.356,12.272,12.316,450000.0
2007-01-12 15:20:00,12.272,12.345,12.236,12.345,400000.0
2007-01-12 15:21:00,12.324,12.356,12.234,12.356,350000.0
2007-01-12 15:22:00,12.325,12.349,12.275,12.329,450000.0
2007-01-12 15:23:00,12.268,12.361,12.268,12.337,400000.0
2007-01-12 15:24:00,12.322,12.35,12.239,12.336,350000.0
2007-01-12 15:25:00,12.353,12.368,12.246,12.321,350000.0
2007-01-12 15:26:00,12.245,12.336,12.245,12.26,550000.0
2007-01-12 15:27:00,12.284,12.385,12.279,12.293,350000.0
2007-01-12 15:28:00,12.279,12.393,12.277,12.353,350000.0
2007-01-12 15:29:00,12.343,12.343,12.217,12.233,550000.0
2007-01-12 15:30:00,12.364,12.364,12.264,12.284,450000.0
2007-01-12 15:31:00,12.291,12.389,12.29,12.29,500000.0
2007-01-12 15:32:00,12.291,12.366,12.255,12.352,450000.0
2007-01-12 15:33:00,12.342,12.369,12.285,12.36,400000.0
2007-01-12 15:34:00,12.273,12.392,12.243,12.243,400000.0
2007-01-12 15:35:00,12.311,12.361,12.277,12.304,400000.0
2007-01-12 15:36:00,12.333,12.384,12.269,12.38,550000.0
2007-01-12 15:37:00,12.255,12.352,12.232,12.317,400000.0
2007-01-12 15:38:00,12.292,12.386,12.292,12.292,450000.0
2007-01-12 15:39:00,12.346,12.386,12.29,12.371,400000.0
2007-01-12 15:40:00,12.259,12.383,12.259,12.271,450000.0
2007-01-12 15:41:00,12.252,12.381,12.252,12.336,400000.0
2007-01-12 15:42:00,12.349,12.349,12.234,12.257,350000.0
2007-01-12 15:43:00,12.281,12.337,12.215,12.228,450000.0
2007-01-12 15:44:00,12.346,12.366,12.263,12.349,350000.0
2007-01-12 15:45:00,12.34,12.343,12.236,12.337,450000.0
2007-01-12 15:46:00,12.247,12.354,12.234,12.26,400000.0
2007-01-12 15:47:00,12.333,12.38,12.242,12.249,550000.0
2007-01-12 15:48:00,12.282,12.328,12.224,12.239,350000.0
2007-01-12 15:49:00,12.322,12.374,12.302,12.374,350000.0
2007-01-12 15:50:00,12.29,12.403,12.258,12.371,550000.0
2007-01-12 15:51:00,12.338,12.357,12.232,12.237,350000.0
2007-01-12 15:52:00,12.211,12.355,12.211,12.23,350000.0
2007-01-12 15:53:00,12.343,12.378,12.264,12.343,500000.0
2007-01-12 15:54:00,12.376,12.39,12.345,12.384,450000.0
2007-01-12 15:55:00,12.258,12.397,12.258,12.397,500000.0
2007-01-12 15:56:00,12.314,12.454,12.314,12.342,450000.0
2007-01-12 15:57:00,12.312,12.365,12.297,12.346,450000.0
2007-01-12 15:58:00,12.308,12.416,12.266,12.416,500000.0
2007-01-12 15:59:00,12.432,12.432,12.32,12.344,450000.0
2007-01-12 16:00:00,12.36,12.377,12.245,12.341,500000.0
2007-01-12 16:01:00,12.387,12.387,12.273,12.273,400000.0
2007-01-12 16:02:00,12.288,12.408,12.272,12.35,550000.0
2007-01-12 16:03:00,12.404,12.416,12.292,12.353,450000.0
2007-01-12 16:04:00,12.278,12.404,12.261,12.38,550000.0
2007-01-12 16:05:00,12.343,12.464,12.343,12.355,350000.0
2007-01-12 16:06:00,12.334,12.442,12.301,12.396,350000.0
2007-01-12 16:07:00,12.329,12.405,12.304,12.304,500000.0
2007-01-12 16:08:00,12.289,12.391,12.289,12.338,550000.0
2007-01-12 16:09:00,12.307,12.415,12.286,12.415,350000.0
2007-01-12 16:10:00,12.404,12.437,12.324,12.423,500000.0
2007-01-12 16:11:00,12.309,12.446,12.293,12.293,500000.0
2007-01-12 16:12:00,12.356,12.401,12.335,12.362,350000.0
2007-01-12 16:13:00,12.348,12.422,12.299,12.422,450000.0
2007-01-12 16:14:00,12.435,12.435,12.294,12.355,500000.0
2007-01-12 16:15:00,12.41,12.41,12.282,12.283,350000.0
2007-01-12 16:16:00,12.356,12.427,12.309,12.386,550000.0
2007-01-12 16:17:00,12.384,12.426,12.305,12.305,350000.0
2007-01-12 16:18:00,12.425,12.436,12.32,12.386,400000.0
2007-01-12 16:19:00,12.341,12.444,12.341,12.444,250000.0
2007-01-12 16:20:00,12.445,12.479,12.34,12.34,550000.0
2007-01-12 16:21:00,12.363,12.473,12.332,12.403,500000.0
2007-01-12 16:22:00,12.388,12.407,12.306,12.365,450000.0
2007-01-12 16:23:00,12.329,12.412,12.297,12.297,400000.0
2007-01-12 16:24:00,12.384,12.444,12.289,12.439,550000.0
2007-01-12 16:25:00,12.419,12.452,12.362,12.447,350000.0
2007-01-12 16:26:00,12.422,12.456,12.327,12.327,550000.0
2007-01-12 16:27:00,12.41,12.471,12.363,12.471,400000.0
2007-01-12 16:28:00,12.398,12.447,12.337,12.447,400000.0
2007-01-12 16:29:00,12.411,12.458,12.35,12.458,400000.0
2007-01-12 16:30:00,12.331,12.413,12.272,12.401,550000.0
2007-01-12 16:31:00,12.367,12.436,12.327,12.363,400000.0
2007-01-12 16:32:00,12.357,12.402,12.298,12.341,400000.0
2007-01-12 16:33:00,12.359,12.464,12.346,12.362,350000.0
2007-01-12 16:34:00,12.391,12.455,12.352,12.455,350000.0
2007-01-12 16:35:00,12.379,12.484,12.329,12.387,500000.0
2007-01-12 16:36:00,12.465,12.471,12.379,12.383,500000.0
2007-01-12 16:37:00,12.459,12.464,12.362,12.383,500000.0
2007-01-12 16:38:00,12.335,12.5,12.335,12.358,450000.0
2007-01-12 16:39:00,12.391,12.466,12.362,12.452,500000.0
2007-01-12 16:40:00,12.364,12.435,12.304,12.433,550000.0
2007-01-12 16:41:00,12.352,12.44,12.352,12.36,350000.0
2007-01-12 16:42:00,12.356,12.463,12.346,12.461,500000.0
2007-01-12 16:43:00,12.321,12.434,12.321,12.384,350000.0
2007-01-12 16:44:00,12.461,12.461,12.338,12.338,400000.0
2007-01-12 16:45:00,12.364,12.443,12.364,12.419,400000.0
2007-01-12 16:46:00,12.405,12.476,12.405,12.476,350000.0
2007-01-12 16:47:00,12.415,12.555,12.415,12.453,600000.0
2007-01-12 16:48:00,12.536,12.586,12.482,12.541,500000.0
2007-01-12 16:49:00,12.565,12.613,12.503,12.503,450000.0
2007-01-12 16:50:00,12.617,12.617,12.51,12.6,450000.0
2007-01-12 16:51:00,12.62,12.625,12.51,12.51,400000.0
2007-01-12 16:52:00,12.525,12.621,12.505,12.608,450000.0
2007-01-12 16:53:00,12.491,12.596,12.454,12.518,350000.0
2007-01-12 16:54:00,12.526,12.659,12.512,12.512,450000.0
2007-01-12 16:55:00,12.577,12.602,12.487,12.54,550000.0
2007-01-12 16:56:00,12.535,12.598,12.472,12.472,400000.0
2007-01-12 16:57:00,12.511,12.614,12.498,12.498,300000.0
2007-01-12 16:58:00,12.506,12.605,12.495,12.556,500000.0
2007-01-12 16:59:00,12.512,12.595,12.481,12.502,400000.0
2007-01-12 17:00:00,12.603,12.603,12.484,12.484,350000.0
2007-01-12 17:01:00,12.53,12.617,12.487,12.538,500000.0
2007-01-12 17:02:00,12.551,12.625,12.523,12.573,400000.0
2007-01-12 17:03:00,12.55,12.631,12.506,12.588,500000.0
2007-01-12 17:04:00,12.556,12.643,12.525,12.586,350000.0
2007-01-12 17:05:00,12.634,12.634,12.512,12.61,400000.0
2007-01-12 17:06:00,12.66,12.664,12.485,12.595,350000.0
2007-01-12 17:07:00,12.614,12.638,12.502,12.569,500000.0
2007-01-12 17:08:00,12.504,12.631,12.499,12.57,500000.0
2007-01-12 17:09:00,12.587,12.619,12.488,12.533,350000.0
2007-01-12 17:10:00,12.578,12.608,12.493,12.569,350000.0
2007-01-12 17:11:00,12.624,12.632,12.505,12.51,400000.0
2007-01-12 17:12:00,12.581,12.622,12.532,12.536,400000.0
2007-01-12 17:13:00,12.499,12.623,12.478,12.619,450000.0
2007-01-12 17:14:00,12.544,12.638,12.498,12.6,550000.0
2007-01-12 17:15:00,12.493,12.589,12.466,12.529,350000.0
2007-01-12 17:16:00,12.61,12.624,12.515,12.581,450000.0
2007-01-12 17:17:00,12.552,12.598,12.515,12.585,450000.0
2007-01-12 17:18:00,12.585,12.615,12.537,12.615,350000.0
2007-01-12 17:19:00,12.488,12.598,12.488,12.591,450000.0
2007-01-12 17:20:00,12.594,12.654,12.515,12.54,350000.0
2007-01-12 17:21:00,12.555,12.666,12.521,12.567,450000.0
2007-01-12 17:22:00,12.644,12.644,12.521,12.614,400000.0
2007-01-12 17:23:00,12.532,12.632,12.526,12.613,550000.0
2007-01-12 17:24:00,12.618,12.625,12.56,12.572,350000.0
2007-01-12 17:25:00,12.634,12.67,12.556,12.67,400000.0
2007-01-12 17:26:00,12.566,12.69,12.566,12.634,450000.0
2007-01-12 17:27:00,12.633,12.66,12.542,12.625,400000.0
2007-01-12 17:28:00,12.585,12.659,12.528,12.536,550000.0
2007-01-12 17:29:00,12.534,12.655,12.534,12.652,500000.0
2007-01-12 17:30:00,12.521,12.664,12.521,12.652,450000.0
2007-01-12 17:31:00,12.58,12.637,12.511,12.594,600000.0
2007-01-12 17:32:00,12.53,12.615,12.497,12.572,400000.0
2007-01-12 17:33:00,12.565,12.596,12.489,12.585,400000.0
2007-01-12 17:34:00,12.578,12.632,12.505,12.627,450000.0
2007-01-12 17:35:00,12.568,12.625,12.507,12.57,500000.0
2007-01-12 17:36:00,12.598,12.603,12.467,12.603,450000.0
2007-01-12 17:37:00,12.604,12.604,12.452,12.563,550000.0
2007-01-12 17:38:00,12.558,12.598,12.48,12.526,400000.0
2007-01-12 17:39:00,12.58,12.598,12.492,12.522,350000.0
2007-01-12 17:40:00,12.514,12.625,12.514,12.604,500000.0
2007-01-12 17:41:00,12.615,12.615,12.453,12.56,500000.0
2007-01-12 17:42:00,12.499,12.626,12.499,12.606,500000.0
2007-01-12 17:43:00,12.642,12.653,12.502,12.536,400000.0
2007-01-12 17:44:00,12.62,12.62,12.534,12.603,450000.0
2007-01-12 17:45:00,12.575,12.717,12.575,12.594,550000.0
2007-01-12 17:46:00,12.524,12.679,12.524,12.656,350000.0
2007-01-12 17:47:00,12.663,12.682,12.577,12.613,400000.0
2007-01-12 17:48:00,12.66,12.666,12.557,12.666,400000.0
2007-01-12 17:49:00,12.612,12.657,12.57,12.621,350000.0
2007-01-12 17:50:00,12.625,12.65,12.53,12.53,550000.0
2007-01-12 17:51:00,12.536,12.579,12.462,12.525,550000.0
2007-01-12 17:52:00,12.593,12.635,12.493,12.495,350000.0
2007-01-12 17:53:00,12.572,12.641,12.535,12.535,500000.0
2007-01-12 17:54:00,12.52,12.604,12.473,12.604,350000.0
2007-01-12 17:55:00,12.492,12.612,12.492,12.58,350000.0
2007-01-12 17:56:00,12.501,12.654,12.501,12.547,400000.0
2007-01-12 17:57:00,12.586,12.611,12.516,12.571,400000.0
2007-01-12 17:58:00,12.591,12.599,12.515,12.558,450000.0
2007-01-12 17:59:00,12.493,12.586,12.466,12.586,350000.0
2007-01-12 18:00:00,12.478,12.591,12.468,12.555,350000.0
2007-01-12 18:01:00,12.547,12.6,12.47,12.519,450000.0
2007-01-12 18:02:00,12.476,12.581,12.475,12.553,500000.0
2007-01-12 18:03:00,12.522,12.555,12.483,12.522,350000.0
2007-01-12 18:04:00,12.591,12.591,12.44,12.505,400000.0
2007-01-12 18:05:00,12.509,12.599,12.436,12.599,550000.0
2007-01-12 18:06:00,12.56,12.62,12.479,12.479,450000.0
2007-01-12 18:07:00,12.583,12.583,12.419,12.564,400000.0
2007-01-12 18:08:00,12.485,12.614,12.485,12.519,350000.0
2007-01-12 18:09:00,12.567,12.622,12.492,12.519,550000.0
2007-01-12 18:10:00,12.603,12.603,12.494,12.542,400000.0
2007-01-12 18:11:00,12.507,12.628,12.474,12.591,450000.0
2007-01-12 18:12:00,12.607,12.608,12.498,12.566,450000.0
2007-01-12 18:13:00,12.603,12.61,12.483,12.49,450000.0
2007-01-12 18:14:00,12.478,12.576,12.478,12.567,400000.0
2007-01-12 18:15:00,12.606,12.617,12.498,12.567,550000.0
2007-01-12 18:16:00,12.5,12.623,12.498,12.512,400000.0
2007-01-12 18:17:00,12.599,12.617,12.508,12.575,450000.0
2007-01-12 18:18:00,12.553,12.602,12.452,12.452,500000.0
2007-01-12 18:19:00,12.587,12.587,12.45,12.584,400000.0
2007-01-12 18:20:00,12.525,12.623,12.471,12.565,400000.0
2007-01-12 18:21:00,12.532,12.646,12.517,12.586,550000.0
2007-01-12 18:22:00,12.487,12.564,12.482,12.507,400000.0
2007-01-12 18:23:00,12.589,12.609,12.511,12.596,400000.0
2007-01-12 18:24:00,12.603,12.611,12.505,12.594,400000.0
2007-01-12 18:25:00,12.505,12.592,12.465,12.498,500000.0
2007-01-12 18:26:00,12.522,12.619,12.515,12.601,550000.0
2007-01-12 18:27:00,12.53,12.591,12.51,12.553,250000.0
2007-01-12 18:31:00,12.572,12.611,12.506,12.573,350000.0
2007-01-12 18:33:00,12.563,12.591,12.489,12.491,300000.0
2007-01-12 18:35:00,12.524,12.601,12.524,12.535,350000.0
2007-01-12 18:36:00,12.524,12.592,12.464,12.56,550000.0
2007-01-12 18:37:00,12.516,12.582,12.507,12.551,500000.0
2007-01-12 18:39:00,12.603,12.625,12.525,12.594,400000.0
2007-01-12 18:40:00,12.601,12.634,12.508,12.552,250000.0
2007-01-12 18:41:00,12.537,12.629,12.522,12.566,500000.0
2007-01-12 18:42:00,12.529,12.581,12.483,12.489,550000.0
2007-01-12 18:43:00,12.536,12.593,12.476,12.593,400000.0
2007-01-12 18:44:00,12.546,12.562,12.451,12.504,500000.0
2007-01-12 18:45:00,12.484,12.593,12.484,12.55,350000.0
2007-01-12 18:46:00,12.485,12.594,12.472,12.594,350000.0
2007-01-12 18:47:00,12.457,12.591,12.457,12.554,400000.0
2007-01-12 18:48:00,12.556,12.556,12.481,12.546,400000.0
2007-01-12 18:51:00,12.559,12.588,12.497,12.511,450000.0
2007-01-12 18:52:00,12.55,12.612,12.487,12.608,550000.0
2007-01-12 18:53:00,12.558,12.597,12.531,12.589,450000.0
2007-01-12 18:54:00,12.569,12.593,12.471,12.471,400000.0
2007-01-12 18:55:00,12.487,12.593,12.456,12.539,350000.0
2007-01-12 18:56:00,12.54,12.585,12.49,12.523,300000.0
2007-01-12 18:57:00,12.607,12.628,12.503,12.586,450000.0
2007-01-12 18:58:00,12.578,12.586,12.505,12.556,350000.0
2007-01-12 19:00:00,12.513,12.592,12.454,12.592,350000.0
2007-01-12 19:01:00,12.491,12.541,12.45,12.52,500000.0
2007-01-12 19:02:00,12.506,12.566,12.464,12.566,400000.0
2007-01-12 19:03:00,12.574,12.574,12.488,12.491,350000.0
2007-01-12 19:04:00,12.583,12.633,12.536,12.593,250000.0
2007-01-12 19:05:00,12.589,12.608,12.51,12.601,400000.0
2007-01-12 19:06:00,12.585,12.613,12.487,12.613,400000.0
2007-01-12 19:07:00,12.564,12.59,12.492,12.527,400000.0
2007-01-12 19:08:00,12.539,12.63,12.508,12.508,350000.0
2007-01-12 19:09:00,12.455,12.587,12.429,12.532,500000.0
2007-01-12 19:10:00,12.524,12.6,12.515,12.6,150000.0
2007-01-12 19:11:00,12.631,12.64,12.57,12.623,400000.0
2007-01-12 19:12:00,12.513,12.605,12.513,12.591,350000.0
2007-01-12 19:14:00,12.528,12.66,12.514,12.61,400000.0
2007-01-12 19:15:00,12.529,12.625,12.516,12.625,500000.0
2007-01-12 19:16:00,12.64,12.659,12.599,12.622,350000.0
2007-01-12 19:18:00,12.526,12.648,12.521,12.591,350000.0
2007-01-12 19:19:00,12.623,12.657,12.517,12.657,400000.0
2007-01-12 19:20:00,12.625,12.625,12.625,12.625,100000.0
2007-01-12 19:21:00,12.643,12.643,12.562,12.615,250000.0
2007-01-12 19:22:00,12.611,12.635,12.507,12.534,400000.0
2007-01-12 19:23:00,12.628,12.649,12.538,12.538,350000.0
2007-01-12 19:25:00,12.544,12.625,12.523,12.582,350000.0
2007-01-12 19:27:00,12.586,12.672,12.533,12.573,550000.0
2007-01-12 19:28:00,12.67,12.702,12.604,12.604,450000.0
2007-01-12 19:30:00,12.724,12.729,12.595,12.657,650000.0
2007-01-12 19:31:00,12.694,12.725,12.606,12.645,550000.0
2007-01-12 19:32:00,12.688,12.771,12.612,12.673,600000.0
2007-01-12 19:33:00,12.689,12.714,12.619,12.698,350000.0
2007-01-12 19:34:00,12.613,12.747,12.613,12.727,350000.0
2007-01-12 19:35:00,12.64,12.792,12.637,12.722,350000.0
2007-01-12 19:36:00,12.646,12.733,12.601,12.709,400000.0
2007-01-12 19:37:00,12.734,12.734,12.671,12.705,450000.0
2007-01-12 19:38:00,12.63,12.795,12.63,12.757,600000.0
2007-01-12 19:40:00,12.706,12.706,12.622,12.655,200000.0
2007-01-12 19:42:00,12.691,12.72,12.576,12.617,700000.0
2007-01-12 19:43:00,12.629,12.756,12.629,12.659,550000.0
2007-01-12 19:45:00,12.685,12.726,12.594,12.726,650000.0
2007-01-12 19:46:00,12.66,12.709,12.581,12.673,550000.0
2007-01-12 19:47:00,12.683,12.696,12.579,12.603,650000.0
2007-01-12 19:48:00,12.714,12.726,12.579,12.722,650000.0
2007-01-12 19:50:00,12.607,12.684,12.607,12.64,150000.0
2007-01-12 19:51:00,12.645,12.748,12.607,12.607,550000.0
2007-01-12 19:52:00,12.691,12.743,12.628,12.662,400000.0
2007-01-12 19:53:00,12.614,12.747,12.614,12.747,250000.0
2007-01-12 19:54:00,12.757,12.759,12.648,12.721,350000.0
2007-01-12 19:55:00,12.65,12.795,12.647,12.662,550000.0
2007-01-12 19:56:00,12.674,12.804,12.667,12.667,400000.0
2007-01-12 19:57:00,12.65,12.824,12.65,12.728,400000.0
2007-01-12 19:58:00,12.633,12.739,12.633,12.734,500000.0
2007-01-12 19:59:00,12.732,12.732,12.731,12.731,100000.0
2007-01-12 20:00:00,12.766,12.766,12.641,12.654,400000.0
2007-01-12 20:01:00,12.709,12.759,12.629,12.712,550000.0
2007-01-12 20:03:00,12.709,12.732,12.645,12.676,500000.0
2007-01-12 20:04:00,12.641,12.66,12.641,12.66,100000.0
2007-01-12 20:05:00,12.728,12.737,12.599,12.737,700000.0
2007-01-12 20:06:00,12.622,12.743,12.622,12.637,350000.0
2007-01-12 20:07:00,12.706,12.748,12.604,12.604,300000.0
2007-01-12 20:08:00,12.715,12.764,12.672,12.684,350000.0
2007-01-12 20:09:00,12.722,12.722,12.621,12.688,350000.0
2007-01-12 20:10:00,12.751,12.751,12.611,12.639,550000.0
2007-01-12 20:11:00,12.745,12.785,12.745,12.785,100000.0
2007-01-12 20:12:00,12.696,12.801,12.662,12.748,300000.0
2007-01-12 20:13:00,12.748,12.847,12.691,12.691,250000.0
2007-01-12 20:14:00,12.798,12.798,12.673,12.673,100000.0
2007-01-12 20:15:00,12.716,12.817,12.68,12.749,350000.0
2007-01-12 20:16:00,12.688,12.755,12.682,12.686,250000.0
2007-01-12 20:17:00,12.729,12.764,12.641,12.641,350000.0
2007-01-12 20:18:00,12.636,12.769,12.636,12.721,400000.0
2007-01-12 20:19:00,12.697,12.7,12.611,12.7,300000.0
2007-01-12 20:20:00,12.654,12.768,12.642,12.647,550000.0
2007-01-12 20:21:00,12.729,12.785,12.675,12.675,550000.0
2007-01-12 20:22:00,12.741,12.765,12.642,12.676,250000.0
2007-01-12 20:23:00,12.607,12.762,12.607,12.762,650000.0
2007-01-12 20:24:00,12.738,12.757,12.674,12.732,250000.0
2007-01-12 20:25:00,12.666,12.776,12.65,12.707,650000.0
2007-01-12 20:26:00,12.704,12.762,12.697,12.697,450000.0
2007-01-12 20:27:00,12.679,12.735,12.632,12.696,800000.0
2007-01-12 20:28:00,12.683,12.733,12.658,12.659,600000.0
2007-01-12 20:29:00,12.612,12.749,12.612,12.708,300000.0
2007-01-12 20:31:00,12.73,12.737,12.646,12.709,300000.0
2007-01-12 20:32:00,12.729,12.765,12.657,12.744,400000.0
2007-01-12 20:33:00,12.742,12.799,12.674,12.744,600000.0
2007-01-12 20:34:00,12.704,12.744,12.608,12.744,400000.0
2007-01-12 20:36:00,12.722,12.724,12.616,12.67,500000.0
2007-01-12 20:37:00,12.701,12.812,12.658,12.74,550000.0
2007-01-12 20:38:00,12.662,12.716,12.62,12.665,850000.0
2007-01-12 20:39:00,12.741,12.754,12.622,12.678,500000.0
2007-01-12 20:42:00,12.741,12.741,12.652,12.739,300000.0
2007-01-12 20:43:00,12.627,12.669,12.624,12.66,200000.0
2007-01-12 20:44:00,12.725,12.725,12.581,12.711,700000.0
2007-01-12 20:45:00,12.708,12.71,12.566,12.707,700000.0
2007-01-12 20:46:00,12.701,12.721,12.668,12.687,350000.0
2007-01-12 20:47:00,12.74,12.752,12.716,12.722,300000.0
2007-01-12 20:48:00,12.678,12.739,12.627,12.739,650000.0
2007-01-12 20:49:00,12.622,12.747,12.602,12.648,500000.0
2007-01-12 20:50:00,12.67,12.715,12.592,12.615,350000.0
2007-01-12 20:52:00,12.695,12.695,12.603,12.639,250000.0
2007-01-12 20:53:00,12.678,12.746,12.619,12.619,400000.0
2007-01-12 20:54:00,12.607,12.697,12.594,12.684,450000.0
2007-01-12 20:55:00,12.673,12.759,12.636,12.66,250000.0
2007-01-12 20:56:00,12.714,12.714,12.642,12.642,100000.0
2007-01-12 20:57:00,12.646,12.693,12.646,12.693,100000.0
2007-01-12 20:59:00,12.636,12.704,12.615,12.671,600000.0
2007-01-12 21:00:00,12.722,12.752,12.644,12.752,350000.0
2007-01-12 21:01:00,12.631,12.756,12.624,12.715,700000.0
2007-01-12 21:02:00,12.649,12.739,12.568,12.739,400000.0
2007-01-12 21:03:00,12.65,12.769,12.593,12.593,550000.0
2007-01-12 21:04:00,12.594,12.73,12.594,12.73,500000.0
2007-01-12 21:06:00,12.617,12.696,12.587,12.653,750000.0
2007-01-12 21:07:00,12.641,12.743,12.616,12.707,400000.0
2007-01-12 21:08:00,12.727,12.746,12.628,12.746,250000.0
2007-01-12 21:10:00,12.742,12.756,12.619,12.728,900000.0
2007-01-12 21:11:00,12.612,12.767,12.612,12.678,850000.0
2007-01-12 21:12:00,12.622,12.728,12.622,12.629,600000.0
2007-01-12 21:13:00,12.68,12.714,12.648,12.699,450000.0
2007-01-12 21:17:00,12.647,12.734,12.596,12.648,700000.0
2007-01-12 21:21:00,12.737,12.737,12.648,12.673,200000.0
2007-01-12 21:22:00,12.735,12.735,12.585,12.692,450000.0
2007-01-12 21:23:00,12.621,12.728,12.621,12.728,450000.0
2007-01-12 21:28:00,12.635,12.725,12.609,12.62,400000.0
2007-01-12 21:29:00,12.699,12.724,12.607,12.617,350000.0
2007-01-12 21:30:00,12.645,12.79,12.645,12.772,300000.0
2007-01-12 21:31:00,12.737,12.737,12.619,12.732,250000.0
2007-01-12 21:32:00,12.627,12.735,12.602,12.626,600000.0
2007-01-12 21:34:00,12.682,12.724,12.631,12.7,400000.0
2007-01-12 21:35:00,12.708,12.745,12.608,12.608,350000.0
2007-01-12 21:37:00,12.642,12.705,12.613,12.703,350000.0
2007-01-12 21:38:00,12.649,12.718,12.649,12.655,350000.0
2007-01-12 21:42:00,12.634,12.738,12.629,12.674,450000.0
2007-01-12 21:43:00,12.649,12.724,12.575,12.724,550000.0
2007-01-12 21:45:00,12.596,12.727,12.596,12.654,500000.0
2007-01-12 21:47:00,12.706,12.748,12.606,12.606,400000.0
2007-01-12 21:48:00,12.692,12.734,12.639,12.704,500000.0
2007-01-12 21:49:00,12.681,12.767,12.643,12.719,550000.0
2007-01-12 21:52:00,12.656,12.727,12.63,12.663,300000.0
2007-01-12 21:53:00,12.662,12.707,12.662,12.707,100000.0
2007-01-12 21:54:00,12.617,12.723,12.616,12.631,550000.0
2007-01-12 21:58:00,12.713,12.713,12.605,12.649,300000.0
2007-01-12 22:00:00,12.725,12.725,12.646,12.681,200000.0
2007-01-12 22:13:00,12.685,12.749,12.674,12.749,400000.0
2007-01-12 22:18:00,12.699,12.699,12.661,12.695,150000.0
2007-01-12 22:19:00,12.749,12.749,12.676,12.734,250000.0
2007-01-12 22:27:00,12.768,12.773,12.68,12.713,450000.0
2007-01-12 22:37:00,12.745,12.782,12.737,12.762,250000.0
2007-01-12 22:42:00,12.775,12.775,12.683,12.719,200000.0
2007-01-12 22:46:00,12.777,12.814,12.686,12.77,300000.0
2007-01-12 22:49:00,12.777,12.777,12.67,12.768,250000.0
2007-01-12 22:50:00,12.739,12.813,12.739,12.813,200000.0
2007-01-12 22:53:00,12.778,12.778,12.693,12.726,200000.0
2007-01-12 23:01:00,12.759,12.759,12.662,12.755,250000.0
2007-01-12 23:10:00,12.775,12.775,12.683,12.719,200000.0
2007-01-12 23:14:00,12.761,12.761,12.658,12.695,200000.0
2007-01-12 23:15:00,12.715,12.715,12.675,12.675,100000.0
2007-01-12 23:19:00,12.823,12.823,12.781,12.781,200000.0
2007-01-12 23:20:00,12.791,12.813,12.773,12.813,300000.0
2007-01-12 23:22:00,12.774,12.774,12.695,12.731,200000.0
2007-01-12 23:26:00,12.754,12.859,12.723,12.723,400000.0
2007-01-12 23:27:00,12.833,12.833,12.737,12.785,400000.0
2007-01-12 23:28:00,12.77,12.782,12.703,12.782,400000.0
2007-01-12 23:30:00,12.776,12.817,12.714,12.813,250000.0
2007-01-12 23:31:00,12.734,12.797,12.704,12.704,150000.0
2007-01-12 23:32:00,12.777,12.777,12.752,12.752,100000.0
2007-01-12 23:33:00,12.838,12.838,12.71,12.803,400000.0
2007-01-12 23:39:00,12.806,12.806,12.721,12.754,200000.0
2007-01-12 23:44:00,12.794,12.794,12.695,12.734,200000.0
2007-01-12 23:49:00,12.806,12.806,12.721,12.754,200000.0
2007-01-12 23:53:00,12.794,12.794,12.694,12.734,200000.0
2007-01-12 23:56:00,12.797,12.797,12.712,12.753,350000.0
2007-01-12 23:58:00,12.794,12.794,12.694,12.733,200000.0
2007-01-15 00:00:00,12.84,12.9,12.8,12.86,100000.0
2007-01-15 00:24:00,12.72,12.725,12.72,12.725,100000.0
2007-01-15 00:27:00,12.782,12.782,12.682,12.723,200000.0
2007-01-15 00:36:00,12.835,12.846,12.719,12.719,450000.0
2007-01-15 00:54:00,12.796,12.796,12.712,12.745,200000.0
2007-01-15 00:58:00,12.783,12.783,12.684,12.723,200000.0
2007-01-15 01:01:00,12.798,12.832,12.716,12.754,550000.0
2007-01-15 01:03:00,12.757,12.813,12.711,12.813,450000.0
2007-01-15 01:04:00,12.814,12.848,12.759,12.759,200000.0
2007-01-15 01:06:00,12.827,12.827,12.752,12.79,200000.0
2007-01-15 01:09:00,12.827,12.864,12.827,12.864,200000.0
2007-01-15 01:12:00,12.877,12.877,12.798,12.832,200000.0
2007-01-15 01:14:00,12.813,12.902,12.78,12.824,650000.0
2007-01-15 01:15:00,12.84,12.9,12.791,12.818,550000.0
2007-01-15 01:17:00,12.901,12.915,12.883,12.883,150000.0
2007-01-15 01:18:00,12.816,12.877,12.816,12.86,200000.0
2007-01-15 01:19:00,12.876,12.879,12.832,12.846,250000.0
2007-01-15 01:20:00,12.844,12.853,12.844,12.853,100000.0
2007-01-15 01:24:00,12.829,12.829,12.738,12.776,250000.0
2007-01-15 01:27:00,12.748,12.858,12.748,12.757,350000.0
2007-01-15 01:28:00,12.873,12.873,12.836,12.843,300000.0
2007-01-15 01:29:00,12.815,12.861,12.808,12.861,250000.0
2007-01-15 01:30:00,12.78,12.78,12.748,12.748,100000.0
2007-01-15 01:31:00,12.764,12.843,12.731,12.843,300000.0
2007-01-15 01:32:00,12.819,12.819,12.725,12.818,200000.0
2007-01-15 01:33:00,12.803,12.817,12.734,12.734,400000.0
2007-01-15 01:34:00,12.744,12.869,12.739,12.804,400000.0
2007-01-15 01:35:00,12.795,12.795,12.704,12.78,550000.0
2007-01-15 01:36:00,12.788,12.8,12.727,12.789,350000.0
2007-01-15 01:39:00,12.782,12.782,12.67,12.73,350000.0
2007-01-15 01:42:00,12.715,12.841,12.711,12.711,400000.0
2007-01-15 01:43:00,12.701,12.819,12.701,12.805,200000.0
2007-01-15 01:45:00,12.774,12.774,12.69,12.724,200000.0
2007-01-15 01:49:00,12.717,12.769,12.676,12.71,300000.0
2007-01-15 01:50:00,12.714,12.748,12.714,12.748,100000.0
2007-01-15 01:52:00,12.745,12.745,12.653,12.689,200000.0
2007-01-15 01:53:00,12.66,12.758,12.66,12.758,100000.0
2007-01-15 01:59:00,12.754,12.754,12.649,12.687,200000.0
2007-01-15 02:00:00,12.694,12.778,12.668,12.706,450000.0
2007-01-15 02:01:00,12.764,12.815,12.695,12.703,250000.0
2007-01-15 02:02:00,12.696,12.805,12.686,12.759,450000.0
2007-01-15 02:03:00,12.746,12.835,12.7,12.835,300000.0
2007-01-15 02:05:00,12.788,12.788,12.731,12.731,200000.0
2007-01-15 02:06:00,12.732,12.79,12.732,12.79,150000.0
2007-01-15 02:07:00,12.736,12.736,12.732,12.732,100000.0
2007-01-15 02:08:00,12.78,12.795,12.699,12.795,350000.0
2007-01-15 02:11:00,12.719,12.804,12.687,12.804,450000.0
2007-01-15 02:13:00,12.814,12.814,12.735,12.771,200000.0
2007-01-15 02:19:00,12.83,12.839,12.706,12.711,550000.0
2007-01-15 02:20:00,12.798,12.802,12.655,12.802,300000.0
2007-01-15 02:22:00,12.775,12.783,12.677,12.715,300000.0
2007-01-15 02:24:00,12.768,12.776,12.768,12.776,100000.0
2007-01-15 02:25:00,12.788,12.788,12.713,12.782,250000.0
2007-01-15 02:26:00,12.707,12.809,12.707,12.79,400000.0
2007-01-15 02:28:00,12.752,12.913,12.752,12.86,350000.0
2007-01-15 02:31:00,12.742,12.817,12.709,12.817,250000.0
2007-01-15 02:37:00,12.732,12.797,12.713,12.796,250000.0
2007-01-15 02:40:00,12.814,12.814,12.714,12.753,200000.0
2007-01-15 02:44:00,12.779,12.838,12.75,12.78,350000.0
2007-01-15 02:45:00,12.884,12.891,12.78,12.891,250000.0
2007-01-15 02:47:00,12.863,12.863,12.78,12.813,200000.0
2007-01-15 02:49:00,12.741,12.848,12.741,12.848,100000.0
2007-01-15 02:50:00,12.843,12.89,12.774,12.842,450000.0
2007-01-15 02:51:00,12.821,12.912,12.744,12.824,650000.0
2007-01-15 02:52:00,12.741,12.772,12.741,12.772,100000.0
2007-01-15 02:53:00,12.726,12.781,12.726,12.781,100000.0
2007-01-15 02:54:00,12.775,12.81,12.707,12.717,350000.0
2007-01-15 02:55:00,12.73,12.833,12.726,12.796,250000.0
2007-01-15 02:57:00,12.848,12.848,12.719,12.789,200000.0
2007-01-15 02:58:00,12.846,12.846,12.733,12.779,250000.0
2007-01-15 02:59:00,12.825,12.844,12.717,12.809,500000.0
2007-01-15 03:00:00,12.862,12.862,12.734,12.734,200000.0
2007-01-15 03:01:00,12.826,12.845,12.821,12.845,150000.0
2007-01-15 03:02:00,12.807,12.807,12.75,12.791,200000.0
2007-01-15 03:03:00,12.787,12.828,12.737,12.812,350000.0
2007-01-15 03:04:00,12.75,12.828,12.718,12.718,250000.0
2007-01-15 03:05:00,12.73,12.78,12.676,12.676,400000.0
2007-01-15 03:06:00,12.813,12.834,12.813,12.834,100000.0
2007-01-15 03:07:00,12.85,12.85,12.811,12.811,100000.0
2007-01-15 03:08:00,12.763,12.776,12.758,12.776,150000.0
2007-01-15 03:09:00,12.807,12.848,12.807,12.814,350000.0
2007-01-15 03:11:00,12.818,12.848,12.757,12.811,500000.0
2007-01-15 03:13:00,12.702,12.816,12.702,12.808,450000.0
2007-01-15 03:14:00,12.774,12.795,12.69,12.795,300000.0
2007-01-15 03:16:00,12.834,12.834,12.749,12.749,150000.0
2007-01-15 03:18:00,12.789,12.812,12.779,12.779,200000.0
2007-01-15 03:19:00,12.781,12.843,12.719,12.835,500000.0
2007-01-15 03:21:00,12.814,12.814,12.733,12.733,200000.0
2007-01-15 03:22:00,12.8,12.858,12.717,12.76,350000.0
2007-01-15 03:23:00,12.722,12.824,12.722,12.824,100000.0
2007-01-15 03:24:00,12.749,12.806,12.662,12.806,450000.0
2007-01-15 03:26:00,12.708,12.794,12.694,12.794,550000.0
2007-01-15 03:27:00,12.727,12.855,12.727,12.835,650000.0
2007-01-15 03:31:00,12.753,12.817,12.748,12.791,250000.0
2007-01-15 03:32:00,12.682,12.784,12.675,12.752,550000.0
2007-01-15 03:35:00,12.824,12.824,12.716,12.808,400000.0
2007-01-15 03:37:00,12.763,12.809,12.681,12.705,350000.0
2007-01-15 03:39:00,12.797,12.797,12.797,12.797,50000.0
2007-01-15 03:40:00,12.764,12.809,12.759,12.759,250000.0
2007-01-15 03:41:00,12.819,12.819,12.729,12.729,150000.0
2007-01-15 03:43:00,12.693,12.815,12.673,12.691,500000.0
2007-01-15 03:44:00,12.76,12.825,12.71,12.825,450000.0
2007-01-15 03:46:00,12.821,12.821,12.717,12.767,400000.0
2007-01-15 03:47:00,12.812,12.819,12.701,12.772,400000.0
2007-01-15 03:48:00,12.697,12.818,12.697,12.699,450000.0
2007-01-15 03:49:00,12.775,12.833,12.696,12.782,500000.0
2007-01-15 03:50:00,12.725,12.801,12.716,12.733,350000.0
2007-01-15 03:51:00,12.77,12.785,12.729,12.785,200000.0
2007-01-15 03:52:00,12.72,12.838,12.72,12.838,300000.0
2007-01-15 03:57:00,12.844,12.844,12.736,12.763,300000.0
2007-01-15 03:59:00,12.797,12.816,12.718,12.799,550000.0
2007-01-15 04:00:00,12.731,12.75,12.731,12.75,100000.0
2007-01-15 04:01:00,12.735,12.818,12.734,12.804,300000.0
2007-01-15 04:02:00,12.854,12.856,12.736,12.856,150000.0
2007-01-15 04:04:00,12.794,12.802,12.662,12.694,550000.0
2007-01-15 04:05:00,12.834,12.834,12.736,12.782,300000.0
2007-01-15 04:06:00,12.812,12.838,12.717,12.717,400000.0
2007-01-15 04:07:00,12.843,12.855,12.733,12.855,200000.0
2007-01-15 04:09:00,12.817,12.817,12.716,12.755,200000.0
2007-01-15 04:10:00,12.733,12.768,12.721,12.721,150000.0
2007-01-15 04:11:00,12.715,12.798,12.714,12.784,300000.0
2007-01-15 04:12:00,12.717,12.842,12.717,12.842,100000.0
2007-01-15 04:13:00,12.802,12.802,12.719,12.719,150000.0
2007-01-15 04:15:00,12.774,12.837,12.716,12.76,350000.0
2007-01-15 04:20:00,12.797,12.838,12.711,12.748,250000.0
2007-01-15 04:21:00,12.804,12.845,12.724,12.845,550000.0
2007-01-15 04:22:00,12.716,12.796,12.7,12.748,450000.0
2007-01-15 04:30:00,12.793,12.793,12.671,12.738,500000.0
2007-01-15 04:33:00,12.679,12.809,12.675,12.722,600000.0
2007-01-15 04:42:00,12.806,12.806,12.721,12.755,200000.0
2007-01-15 04:44:00,12.721,12.798,12.714,12.784,300000.0
2007-01-15 04:45:00,12.798,12.804,12.725,12.796,450000.0
2007-01-15 04:48:00,12.795,12.795,12.703,12.739,200000.0
2007-01-15 04:50:00,12.784,12.784,12.673,12.745,500000.0
2007-01-15 04:51:00,12.737,12.797,12.674,12.707,500000.0
2007-01-15 04:52:00,12.781,12.839,12.699,12.792,400000.0
2007-01-15 04:58:00,12.72,12.808,12.72,12.745,150000.0
2007-01-15 05:00:00,12.733,12.789,12.699,12.789,200000.0
2007-01-15 05:03:00,12.717,12.787,12.704,12.781,250000.0
2007-01-15 05:04:00,12.734,12.738,12.732,12.732,150000.0
2007-01-15 05:07:00,12.776,12.894,12.776,12.849,350000.0
2007-01-15 05:08:00,12.721,12.827,12.721,12.825,350000.0
2007-01-15 05:09:00,12.785,12.83,12.696,12.787,700000.0
2007-01-15 05:10:00,12.775,12.813,12.692,12.813,250000.0
2007-01-15 05:11:00,12.724,12.834,12.724,12.737,250000.0
2007-01-15 05:13:00,12.799,12.807,12.708,12.807,400000.0
2007-01-15 05:14:00,12.773,12.83,12.656,12.715,800000.0
2007-01-15 05:16:00,12.795,12.795,12.703,12.739,200000.0
2007-01-15 05:18:00,12.813,12.813,12.704,12.719,350000.0
2007-01-15 05:19:00,12.823,12.823,12.709,12.723,250000.0
2007-01-15 05:20:00,12.855,12.869,12.776,12.832,400000.0
2007-01-15 05:21:00,12.78,12.837,12.703,12.837,450000.0
2007-01-15 05:22:00,12.803,12.834,12.753,12.776,200000.0
2007-01-15 05:26:00,12.798,12.829,12.704,12.817,250000.0
2007-01-15 05:27:00,12.82,12.837,12.719,12.789,550000.0
2007-01-15 05:28:00,12.775,12.829,12.724,12.802,450000.0
2007-01-15 05:29:00,12.799,12.808,12.707,12.804,250000.0
2007-01-15 05:31:00,12.869,12.887,12.725,12.725,550000.0
2007-01-15 05:32:00,12.786,12.786,12.695,12.723,350000.0
2007-01-15 05:34:00,12.843,12.843,12.803,12.803,300000.0
2007-01-15 05:37:00,12.823,12.823,12.74,12.74,200000.0
2007-01-15 05:38:00,12.743,12.804,12.705,12.792,350000.0
2007-01-15 05:39:00,12.839,12.879,12.749,12.846,400000.0
2007-01-15 05:40:00,12.733,12.885,12.733,12.784,400000.0
2007-01-15 05:41:00,12.83,12.874,12.766,12.855,350000.0
2007-01-15 05:42:00,12.721,12.822,12.721,12.822,300000.0
2007-01-15 05:43:00,12.798,12.826,12.669,12.684,650000.0
2007-01-15 05:46:00,12.729,12.803,12.714,12.716,450000.0
2007-01-15 05:47:00,12.831,12.831,12.711,12.786,500000.0
2007-01-15 05:48:00,12.789,12.822,12.69,12.713,400000.0
2007-01-15 05:50:00,12.8,12.834,12.723,12.779,400000.0
2007-01-15 05:52:00,12.8,12.829,12.694,12.796,450000.0
2007-01-15 05:53:00,12.699,12.805,12.699,12.784,350000.0
2007-01-15 05:57:00,12.752,12.797,12.712,12.797,200000.0
2007-01-15 05:59:00,12.804,12.837,12.716,12.771,500000.0
2007-01-15 06:01:00,12.795,12.795,12.703,12.739,200000.0
2007-01-15 06:03:00,12.768,12.806,12.701,12.757,300000.0
2007-01-15 06:06:00,12.74,12.819,12.682,12.738,550000.0
2007-01-15 06:07:00,12.764,12.815,12.705,12.806,300000.0
2007-01-15 06:09:00,12.701,12.795,12.701,12.795,200000.0
2007-01-15 06:10:00,12.823,12.831,12.823,12.831,150000.0
2007-01-15 06:12:00,12.815,12.815,12.701,12.738,200000.0
2007-01-15 06:15:00,12.807,12.849,12.731,12.849,400000.0
2007-01-15 06:16:00,12.714,12.798,12.698,12.792,300000.0
2007-01-15 06:17:00,12.844,12.844,12.805,12.805,100000.0
2007-01-15 06:22:00,12.79,12.816,12.687,12.816,300000.0
2007-01-15 06:24:00,12.753,12.812,12.7,12.731,350000.0
2007-01-15 06:25:00,12.739,12.816,12.682,12.729,800000.0
2007-01-15 06:27:00,12.8,12.806,12.751,12.806,250000.0
2007-01-15 06:28:00,12.734,12.814,12.705,12.814,400000.0
2007-01-15 06:29:00,12.864,12.864,12.771,12.783,250000.0
2007-01-15 06:30:00,12.765,12.838,12.765,12.808,350000.0
2007-01-15 06:31:00,12.806,12.806,12.714,12.721,450000.0
2007-01-15 06:32:00,12.842,12.843,12.729,12.787,400000.0
2007-01-15 06:36:00,12.809,12.823,12.67,12.823,300000.0
2007-01-15 06:37:00,12.809,12.809,12.621,12.804,550000.0
2007-01-15 06:40:00,12.759,12.8,12.717,12.717,300000.0
2007-01-15 06:41:00,12.838,12.838,12.803,12.803,300000.0
2007-01-15 06:42:00,12.797,12.81,12.762,12.81,300000.0
2007-01-15 06:43:00,12.796,12.801,12.759,12.801,200000.0
2007-01-15 06:44:00,12.781,12.789,12.731,12.745,250000.0
2007-01-15 06:46:00,12.825,12.851,12.72,12.72,350000.0
2007-01-15 06:47:00,12.819,12.821,12.696,12.816,550000.0
2007-01-15 06:51:00,12.807,12.807,12.752,12.752,200000.0
2007-01-15 06:52:00,12.711,12.782,12.711,12.773,300000.0
2007-01-15 06:53:00,12.749,12.81,12.727,12.727,350000.0
2007-01-15 07:00:00,12.774,12.774,12.674,12.713,200000.0
2007-01-15 07:09:00,12.712,12.8,12.665,12.8,450000.0
2007-01-15 07:10:00,12.719,12.797,12.711,12.772,550000.0
2007-01-15 07:15:00,12.734,12.815,12.697,12.739,550000.0
2007-01-15 07:20:00,12.789,12.789,12.704,12.781,300000.0
2007-01-15 07:25:00,12.828,12.866,12.737,12.808,500000.0
2007-01-15 07:26:00,12.767,12.806,12.702,12.806,350000.0
2007-01-15 07:31:00,12.813,12.83,12.71,12.787,550000.0
2007-01-15 07:33:00,12.779,12.809,12.687,12.687,350000.0
2007-01-15 07:34:00,12.818,12.824,12.726,12.792,350000.0
2007-01-15 07:35:00,12.767,12.823,12.7,12.775,550000.0
2007-01-15 07:36:00,12.742,12.835,12.742,12.779,500000.0
2007-01-15 07:37:00,12.72,12.899,12.72,12.81,450000.0
2007-01-15 07:38:00,12.802,12.802,12.707,12.784,400000.0
2007-01-15 07:39:00,12.796,12.823,12.72,12.823,350000.0
2007-01-15 07:43:00,12.739,12.869,12.719,12.814,450000.0
2007-01-15 07:44:00,12.796,12.796,12.668,12.708,300000.0
2007-01-15 07:45:00,12.698,12.775,12.665,12.765,400000.0
2007-01-15 07:46:00,12.76,12.76,12.757,12.757,100000.0
2007-01-15 07:48:00,12.754,12.761,12.682,12.759,200000.0
2007-01-15 07:50:00,12.715,12.807,12.715,12.807,100000.0
2007-01-15 07:51:00,12.751,12.853,12.751,12.821,600000.0
2007-01-15 07:53:00,12.668,12.801,12.668,12.784,350000.0
2007-01-15 07:54:00,12.771,12.822,12.699,12.744,600000.0
2007-01-15 07:55:00,12.705,12.793,12.686,12.711,550000.0
2007-01-15 07:56:00,12.839,12.872,12.738,12.852,450000.0
2007-01-15 07:58:00,12.76,12.884,12.76,12.818,200000.0
2007-01-15 08:00:00,12.778,12.791,12.672,12.754,350000.0
2007-01-15 08:01:00,12.757,12.861,12.699,12.699,350000.0
2007-01-15 08:03:00,12.72,12.82,12.72,12.804,450000.0
2007-01-15 08:04:00,12.732,12.87,12.726,12.726,300000.0
2007-01-15 08:05:00,12.758,12.845,12.719,12.779,550000.0
2007-01-15 08:06:00,12.727,12.8,12.707,12.75,400000.0
2007-01-15 08:07:00,12.835,12.838,12.722,12.838,500000.0
2007-01-15 08:08:00,12.79,12.869,12.715,12.737,650000.0
2007-01-15 08:09:00,12.74,12.804,12.671,12.73,500000.0
2007-01-15 08:13:00,12.797,12.808,12.677,12.701,450000.0
2007-01-15 08:14:00,12.703,12.816,12.701,12.777,500000.0
2007-01-15 08:15:00,12.688,12.797,12.673,12.797,400000.0
2007-01-15 08:16:00,12.69,12.792,12.69,12.753,550000.0
2007-01-15 08:19:00,12.703,12.788,12.703,12.749,250000.0
2007-01-15 08:20:00,12.831,12.831,12.675,12.769,550000.0
2007-01-15 08:22:00,12.678,12.783,12.678,12.703,350000.0
2007-01-15 08:24:00,12.813,12.813,12.668,12.712,500000.0
2007-01-15 08:25:00,12.693,12.826,12.693,12.796,350000.0
2007-01-15 08:26:00,12.78,12.78,12.657,12.765,500000.0
2007-01-15 08:27:00,12.709,12.754,12.709,12.754,250000.0
2007-01-15 08:28:00,12.76,12.787,12.68,12.757,450000.0
2007-01-15 08:29:00,12.672,12.792,12.651,12.783,400000.0
2007-01-15 08:30:00,12.792,12.804,12.719,12.769,400000.0
2007-01-15 08:31:00,12.715,12.797,12.715,12.741,400000.0
2007-01-15 08:32:00,12.815,12.815,12.688,12.793,550000.0
2007-01-15 08:33:00,12.771,12.819,12.678,12.777,400000.0
2007-01-15 08:35:00,12.699,12.774,12.699,12.774,100000.0
2007-01-15 08:36:00,12.768,12.786,12.673,12.709,500000.0
2007-01-15 08:37:00,12.753,12.797,12.699,12.755,250000.0
2007-01-15 08:38:00,12.786,12.816,12.683,12.711,650000.0
2007-01-15 08:40:00,12.769,12.828,12.734,12.774,250000.0
2007-01-15 08:41:00,12.777,12.81,12.737,12.737,350000.0
2007-01-15 08:42:00,12.826,12.826,12.702,12.805,450000.0
2007-01-15 08:43:00,12.823,12.823,12.79,12.813,150000.0
2007-01-15 08:44:00,12.767,12.82,12.763,12.803,350000.0
2007-01-15 08:45:00,12.814,12.852,12.771,12.771,350000.0
2007-01-15 08:47:00,12.822,12.828,12.69,12.754,550000.0
2007-01-15 08:48:00,12.694,12.773,12.694,12.75,450000.0
2007-01-15 08:49:00,12.849,12.849,12.749,12.796,400000.0
2007-01-15 08:50:00,12.67,12.801,12.67,12.763,300000.0
2007-01-15 08:51:00,12.78,12.819,12.714,12.759,350000.0
2007-01-15 08:52:00,12.693,12.774,12.67,12.773,450000.0
2007-01-15 08:53:00,12.811,12.826,12.733,12.791,400000.0
2007-01-15 08:54:00,12.795,12.795,12.688,12.7,350000.0
2007-01-15 08:55:00,12.819,12.819,12.685,12.815,250000.0
2007-01-15 08:57:00,12.773,12.809,12.696,12.768,550000.0
2007-01-15 08:58:00,12.804,12.804,12.671,12.742,350000.0
2007-01-15 08:59:00,12.83,12.849,12.713,12.791,500000.0
2007-01-15 09:00:00,12.767,12.823,12.684,12.694,550000.0
2007-01-15 09:01:00,12.718,12.828,12.709,12.709,300000.0
2007-01-15 09:05:00,12.742,12.807,12.688,12.793,400000.0
2007-01-15 09:06:00,12.774,12.813,12.706,12.753,350000.0
2007-01-15 09:07:00,12.708,12.852,12.708,12.811,400000.0
2007-01-15 09:12:00,12.791,12.828,12.722,12.724,550000.0
2007-01-15 09:13:00,12.724,12.818,12.659,12.818,450000.0
2007-01-15 09:15:00,12.76,12.818,12.726,12.778,350000.0
2007-01-15 09:16:00,12.73,12.848,12.716,12.74,350000.0
2007-01-15 09:17:00,12.826,12.826,12.699,12.805,550000.0
2007-01-15 09:21:00,12.781,12.835,12.751,12.832,550000.0
2007-01-15 09:22:00,12.772,12.821,12.714,12.821,250000.0
2007-01-15 09:23:00,12.727,12.855,12.709,12.833,450000.0
2007-01-15 09:26:00,12.81,12.81,12.706,12.744,200000.0
2007-01-15 09:30:00,12.753,12.853,12.738,12.83,400000.0
2007-01-15 09:31:00,12.779,12.779,12.692,12.762,400000.0
2007-01-15 09:32:00,12.756,12.822,12.703,12.822,250000.0
2007-01-15 09:35:00,12.725,12.835,12.725,12.835,350000.0
2007-01-15 09:36:00,12.736,12.818,12.682,12.683,500000.0
2007-01-15 09:37:00,12.765,12.821,12.675,12.785,400000.0
2007-01-15 09:39:00,12.804,12.813,12.666,12.813,500000.0
2007-01-15 09:40:00,12.743,12.858,12.699,12.699,550000.0
2007-01-15 09:41:00,12.774,12.838,12.715,12.715,350000.0
2007-01-15 09:42:00,12.778,12.796,12.701,12.718,400000.0
2007-01-15 09:43:00,12.816,12.827,12.732,12.804,250000.0
2007-01-15 09:45:00,12.761,12.799,12.639,12.778,450000.0
2007-01-15 09:47:00,12.713,12.817,12.713,12.785,350000.0
2007-01-15 09:48:00,12.835,12.835,12.712,12.754,450000.0
2007-01-15 09:50:00,12.731,12.844,12.685,12.705,500000.0
2007-01-15 09:51:00,12.793,12.805,12.713,12.725,350000.0
2007-01-15 09:52:00,12.783,12.783,12.628,12.733,400000.0
2007-01-15 09:53:00,12.632,12.736,12.632,12.648,400000.0
2007-01-15 09:54:00,12.783,12.81,12.673,12.776,350000.0
2007-01-15 09:55:00,12.763,12.789,12.686,12.703,400000.0
2007-01-15 09:56:00,12.709,12.807,12.691,12.802,400000.0
2007-01-15 09:57:00,12.7,12.778,12.644,12.778,500000.0
2007-01-15 09:58:00,12.701,12.77,12.667,12.738,400000.0
2007-01-15 10:00:00,12.784,12.784,12.68,12.768,550000.0
2007-01-15 10:01:00,12.748,12.797,12.656,12.765,500000.0
2007-01-15 10:02:00,12.698,12.811,12.698,12.772,350000.0
2007-01-15 10:03:00,12.757,12.786,12.675,12.694,400000.0
2007-01-15 10:04:00,12.761,12.773,12.687,12.719,400000.0
2007-01-15 10:05:00,12.686,12.858,12.686,12.803,400000.0
2007-01-15 10:06:00,12.697,12.79,12.624,12.79,450000.0
2007-01-15 10:07:00,12.768,12.81,12.698,12.728,400000.0
2007-01-15 10:08:00,12.818,12.818,12.672,12.808,300000.0
2007-01-15 10:09:00,12.827,12.842,12.699,12.842,450000.0
2007-01-15 10:10:00,12.844,12.893,12.75,12.861,550000.0
2007-01-15 10:11:00,12.876,12.916,12.757,12.757,500000.0
2007-01-15 10:14:00,12.843,12.843,12.772,12.772,100000.0
2007-01-15 10:16:00,12.718,12.842,12.718,12.795,400000.0
2007-01-15 10:17:00,12.776,12.831,12.73,12.736,400000.0
2007-01-15 10:18:00,12.727,12.886,12.727,12.842,450000.0
2007-01-15 10:20:00,12.74,12.81,12.718,12.718,550000.0
2007-01-15 10:21:00,12.801,12.848,12.772,12.842,400000.0
2007-01-15 10:22:00,12.742,12.891,12.742,12.789,400000.0
2007-01-15 10:23:00,12.828,12.849,12.684,12.814,450000.0
2007-01-15 10:24:00,12.845,12.852,12.677,12.852,900000.0
2007-01-15 10:25:00,12.775,12.892,12.748,12.834,700000.0
2007-01-15 10:26:00,12.842,12.842,12.721,12.721,350000.0
2007-01-15 10:29:00,12.847,12.849,12.718,12.824,900000.0
2007-01-15 10:30:00,12.778,12.835,12.713,12.753,400000.0
2007-01-15 10:31:00,12.709,12.798,12.709,12.754,350000.0
2007-01-15 10:33:00,12.808,12.834,12.728,12.834,400000.0
2007-01-15 10:34:00,12.834,12.844,12.707,12.803,500000.0
2007-01-15 10:36:00,12.742,12.811,12.698,12.698,500000.0
2007-01-15 10:37:00,12.826,12.826,12.7,12.732,400000.0
2007-01-15 10:38:00,12.656,12.795,12.656,12.782,400000.0
2007-01-15 10:39:00,12.81,12.854,12.708,12.708,650000.0
2007-01-15 10:40:00,12.801,12.821,12.703,12.821,550000.0
2007-01-15 10:41:00,12.816,12.83,12.718,12.729,350000.0
2007-01-15 10:44:00,12.812,12.858,12.717,12.815,900000.0
2007-01-15 10:45:00,12.81,12.853,12.734,12.802,350000.0
2007-01-15 10:46:00,12.783,12.834,12.713,12.834,400000.0
2007-01-15 10:52:00,12.819,12.909,12.733,12.826,950000.0
2007-01-15 10:54:00,12.806,12.806,12.699,12.806,400000.0
2007-01-15 10:55:00,12.8,12.839,12.708,12.794,800000.0
2007-01-15 10:56:00,12.779,12.842,12.698,12.836,400000.0
2007-01-15 10:57:00,12.806,12.845,12.743,12.821,450000.0
2007-01-15 10:58:00,12.719,12.783,12.655,12.76,350000.0
2007-01-15 10:59:00,12.795,12.795,12.667,12.667,450000.0
2007-01-15 11:00:00,12.74,12.821,12.683,12.714,350000.0
2007-01-15 11:01:00,12.704,12.841,12.704,12.789,500000.0
2007-01-15 11:02:00,12.833,12.852,12.721,12.779,400000.0
2007-01-15 11:09:00,12.806,12.806,12.693,12.787,500000.0
2007-01-15 11:11:00,12.8,12.828,12.7,12.802,350000.0
2007-01-15 11:12:00,12.834,12.876,12.763,12.836,550000.0
2007-01-15 11:13:00,12.845,12.884,12.755,12.869,500000.0
2007-01-15 11:18:00,12.777,12.836,12.776,12.797,350000.0
2007-01-15 11:22:00,12.843,12.848,12.696,12.7,400000.0
2007-01-15 11:23:00,12.7,12.833,12.7,12.757,500000.0
2007-01-15 11:24:00,12.835,12.849,12.75,12.789,550000.0
2007-01-15 11:25:00,12.723,12.853,12.723,12.723,550000.0
2007-01-15 11:27:00,12.745,12.882,12.745,12.844,500000.0
2007-01-15 11:28:00,12.706,12.786,12.686,12.779,350000.0
2007-01-15 11:29:00,12.717,12.803,12.699,12.727,500000.0
2007-01-15 11:30:00,12.803,12.811,12.692,12.692,500000.0
2007-01-15 11:32:00,12.758,12.783,12.681,12.681,450000.0
2007-01-15 11:33:00,12.682,12.807,12.682,12.761,350000.0
2007-01-15 11:34:00,12.785,12.794,12.721,12.794,250000.0
2007-01-15 11:36:00,12.749,12.864,12.705,12.751,550000.0
2007-01-15 11:37:00,12.741,12.848,12.682,12.78,400000.0
2007-01-15 11:38:00,12.766,12.8,12.709,12.798,400000.0
2007-01-15 11:39:00,12.753,12.81,12.699,12.716,350000.0
2007-01-15 11:41:00,12.681,12.762,12.675,12.734,350000.0
2007-01-15 11:42:00,12.713,12.798,12.713,12.791,350000.0
2007-01-15 11:43:00,12.823,12.823,12.72,12.818,350000.0
2007-01-15 11:44:00,12.83,12.841,12.691,12.788,450000.0
2007-01-15 11:46:00,12.791,12.873,12.752,12.775,400000.0
2007-01-15 11:47:00,12.801,12.875,12.713,12.814,500000.0
2007-01-15 11:48:00,12.794,12.814,12.733,12.808,400000.0
2007-01-15 11:49:00,12.784,12.837,12.701,12.774,350000.0
2007-01-15 11:50:00,12.766,12.823,12.695,12.823,350000.0
2007-01-15 11:51:00,12.69,12.802,12.69,12.779,450000.0
2007-01-15 11:52:00,12.74,12.835,12.687,12.832,450000.0
2007-01-15 11:54:00,12.823,12.823,12.682,12.766,550000.0
2007-01-15 11:57:00,12.831,12.841,12.74,12.808,450000.0
2007-01-15 11:59:00,12.784,12.813,12.727,12.775,450000.0
2007-01-15 12:00:00,12.794,12.798,12.679,12.679,350000.0
2007-01-15 12:01:00,12.824,12.868,12.753,12.777,500000.0
2007-01-15 12:02:00,12.876,12.915,12.763,12.763,400000.0
2007-01-15 12:03:00,12.762,12.854,12.762,12.813,550000.0
2007-01-15 12:04:00,12.783,12.849,12.74,12.74,350000.0
2007-01-15 12:09:00,12.756,12.834,12.732,12.763,350000.0
2007-01-15 12:10:00,12.805,12.834,12.731,12.775,400000.0
2007-01-15 12:12:00,12.694,12.831,12.694,12.717,350000.0
2007-01-15 12:14:00,12.796,12.829,12.698,12.721,550000.0
2007-01-15 12:15:00,12.752,12.831,12.718,12.753,400000.0
2007-01-15 12:16:00,12.761,12.821,12.707,12.759,400000.0
2007-01-15 12:17:00,12.814,12.851,12.802,12.837,400000.0
2007-01-15 12:18:00,12.815,12.815,12.731,12.732,450000.0
2007-01-15 12:19:00,12.755,12.819,12.685,12.714,450000.0
2007-01-15 12:21:00,12.824,12.857,12.713,12.798,500000.0
2007-01-15 12:23:00,12.835,12.835,12.707,12.717,400000.0
2007-01-15 12:24:00,12.824,12.831,12.717,12.811,600000.0
2007-01-15 12:25:00,12.829,12.829,12.728,12.818,450000.0
2007-01-15 12:26:00,12.812,12.817,12.692,12.74,450000.0
2007-01-15 12:28:00,12.811,12.841,12.716,12.791,500000.0
2007-01-15 12:29:00,12.799,12.841,12.695,12.706,500000.0
2007-01-15 12:30:00,12.721,12.844,12.719,12.844,450000.0
2007-01-15 12:33:00,12.843,12.843,12.719,12.719,400000.0
2007-01-15 12:34:00,12.7,12.827,12.7,12.716,450000.0
2007-01-15 12:36:00,12.855,12.855,12.719,12.814,350000.0
2007-01-15 12:38:00,12.82,12.826,12.7,12.773,450000.0
2007-01-15 12:39:00,12.801,12.841,12.701,12.798,450000.0
2007-01-15 12:40:00,12.774,12.83,12.713,12.745,450000.0
2007-01-15 12:41:00,12.791,12.834,12.716,12.834,450000.0
2007-01-15 12:43:00,12.773,12.805,12.68,12.714,500000.0
2007-01-15 12:44:00,12.786,12.85,12.725,12.725,450000.0
2007-01-15 12:45:00,12.743,12.796,12.682,12.738,400000.0
2007-01-15 12:46:00,12.695,12.817,12.69,12.69,500000.0
2007-01-15 12:47:00,12.733,12.815,12.678,12.735,350000.0
2007-01-15 12:48:00,12.735,12.85,12.698,12.807,550000.0
2007-01-15 12:49:00,12.753,12.845,12.731,12.736,450000.0
2007-01-15 12:50:00,12.758,12.822,12.704,12.717,400000.0
2007-01-15 12:51:00,12.718,12.86,12.718,12.839,500000.0
2007-01-15 12:53:00,12.695,12.823,12.695,12.802,500000.0
2007-01-15 12:55:00,12.79,12.856,12.769,12.853,450000.0
2007-01-15 12:56:00,12.812,12.851,12.733,12.733,450000.0
2007-01-15 12:58:00,12.743,12.832,12.698,12.717,400000.0
2007-01-15 12:59:00,12.776,12.817,12.724,12.812,450000.0
2007-01-15 13:00:00,12.8,12.816,12.694,12.744,500000.0
2007-01-15 13:02:00,12.702,12.83,12.702,12.775,400000.0
2007-01-15 13:03:00,12.787,12.87,12.706,12.706,450000.0
2007-01-15 13:04:00,12.763,12.834,12.707,12.716,450000.0
2007-01-15 13:05:00,12.691,12.799,12.691,12.798,400000.0
2007-01-15 13:06:00,12.837,12.837,12.705,12.803,450000.0
2007-01-15 13:11:00,12.708,12.788,12.704,12.788,400000.0
2007-01-15 13:12:00,12.81,12.81,12.697,12.704,550000.0
2007-01-15 13:13:00,12.842,12.842,12.707,12.803,450000.0
2007-01-15 13:14:00,12.694,12.841,12.694,12.817,350000.0
2007-01-15 13:17:00,12.816,12.834,12.724,12.824,450000.0
2007-01-15 13:18:00,12.688,12.834,12.688,12.816,400000.0
2007-01-15 13:25:00,12.812,12.833,12.749,12.833,350000.0
2007-01-15 13:29:00,12.83,12.841,12.698,12.801,350000.0
2007-01-15 13:30:00,12.823,12.823,12.689,12.71,450000.0
2007-01-15 13:31:00,12.687,12.828,12.687,12.819,450000.0
2007-01-15 13:32:00,12.787,12.88,12.733,12.733,500000.0
2007-01-15 13:33:00,12.747,12.806,12.71,12.746,350000.0
2007-01-15 13:34:00,12.701,12.84,12.692,12.722,350000.0
2007-01-15 13:36:00,12.766,12.845,12.709,12.79,450000.0
2007-01-15 13:37:00,12.688,12.774,12.675,12.774,350000.0
2007-01-15 13:38:00,12.741,12.825,12.679,12.825,400000.0
2007-01-15 13:39:00,12.802,12.836,12.72,12.796,500000.0
2007-01-15 13:42:00,12.808,12.808,12.698,12.779,350000.0
2007-01-15 13:47:00,12.747,12.798,12.703,12.738,250000.0
2007-01-15 13:49:00,12.69,12.825,12.69,12.792,350000.0
2007-01-15 13:51:00,12.831,12.836,12.73,12.73,350000.0
2007-01-15 13:54:00,12.787,12.884,12.749,12.884,400000.0
2007-01-15 13:55:00,12.855,12.895,12.811,12.841,350000.0
2007-01-15 13:57:00,12.806,12.869,12.751,12.751,400000.0
2007-01-15 13:58:00,12.73,12.861,12.73,12.861,350000.0
2007-01-15 13:59:00,12.779,12.828,12.724,12.828,350000.0
2007-01-15 14:00:00,12.811,12.818,12.711,12.765,350000.0
2007-01-15 14:04:00,12.726,12.853,12.723,12.853,350000.0
2007-01-15 14:05:00,12.852,12.852,12.741,12.741,150000.0
2007-01-15 14:06:00,12.84,12.87,12.77,12.832,350000.0
2007-01-15 14:08:00,12.774,12.868,12.738,12.814,400000.0
2007-01-15 14:09:00,12.735,12.856,12.726,12.77,550000.0
2007-01-15 14:14:00,12.762,12.858,12.704,12.753,500000.0
2007-01-15 14:16:00,12.738,12.864,12.717,12.806,450000.0
2007-01-15 14:17:00,12.81,12.832,12.74,12.77,450000.0
2007-01-15 14:20:00,12.751,12.845,12.751,12.759,350000.0
2007-01-15 14:21:00,12.746,12.854,12.74,12.799,450000.0
2007-01-15 14:25:00,12.769,12.829,12.757,12.776,350000.0
2007-01-15 14:26:00,12.788,12.852,12.731,12.802,350000.0
2007-01-15 14:31:00,12.789,12.869,12.756,12.853,400000.0
2007-01-15 14:33:00,12.871,12.871,12.727,12.787,300000.0
2007-01-15 14:36:00,12.851,12.854,12.759,12.854,400000.0
2007-01-15 14:37:00,12.77,12.843,12.727,12.843,550000.0
2007-01-15 14:38:00,12.782,12.811,12.732,12.797,400000.0
2007-01-15 14:39:00,12.821,12.885,12.736,12.736,500000.0
2007-01-15 14:40:00,12.79,12.854,12.742,12.786,400000.0
2007-01-15 14:41:00,12.769,12.884,12.753,12.811,550000.0
2007-01-15 14:42:00,12.687,12.793,12.659,12.793,400000.0
2007-01-15 14:43:00,12.84,12.892,12.759,12.847,500000.0
2007-01-15 14:44:00,12.734,12.807,12.731,12.806,450000.0
2007-01-15 14:45:00,12.797,12.834,12.763,12.833,400000.0
2007-01-15 14:46:00,12.83,12.857,12.753,12.773,350000.0
2007-01-15 14:52:00,12.877,12.877,12.806,12.81,450000.0
2007-01-15 14:56:00,12.837,12.86,12.733,12.835,550000.0
2007-01-15 15:00:00,12.742,12.899,12.742,12.771,450000.0
2007-01-15 15:01:00,12.791,12.82,12.688,12.785,450000.0
2007-01-15 15:02:00,12.743,12.853,12.714,12.779,450000.0
2007-01-15 15:03:00,12.808,12.849,12.695,12.827,500000.0
2007-01-15 15:05:00,12.702,12.828,12.702,12.737,550000.0
2007-01-15 15:06:00,12.801,12.822,12.782,12.782,400000.0
2007-01-15 15:07:00,12.71,12.842,12.697,12.793,350000.0
2007-01-15 15:08:00,12.662,12.812,12.662,12.778,500000.0
2007-01-15 15:09:00,12.823,12.845,12.713,12.724,450000.0
2007-01-15 15:10:00,12.72,12.81,12.685,12.724,400000.0
2007-01-15 15:11:00,12.711,12.774,12.647,12.682,500000.0
2007-01-15 15:12:00,12.774,12.818,12.682,12.792,350000.0
2007-01-15 15:13:00,12.801,12.83,12.722,12.83,400000.0
2007-01-15 15:15:00,12.688,12.818,12.688,12.765,400000.0
2007-01-15 15:16:00,12.777,12.831,12.776,12.783,350000.0
2007-01-15 15:17:00,12.775,12.826,12.717,12.791,450000.0
2007-01-15 15:18:00,12.865,12.865,12.762,12.802,400000.0
2007-01-15 15:19:00,12.795,12.83,12.758,12.812,450000.0
2007-01-15 15:20:00,12.794,12.85,12.779,12.85,400000.0
2007-01-15 15:21:00,12.804,12.849,12.731,12.849,250000.0
2007-01-15 15:22:00,12.81,12.848,12.77,12.812,450000.0
2007-01-15 15:23:00,12.761,12.839,12.761,12.822,400000.0
2007-01-15 15:24:00,12.826,12.858,12.75,12.831,350000.0
2007-01-15 15:25:00,12.832,12.843,12.724,12.799,350000.0
2007-01-15 15:27:00,12.752,12.853,12.742,12.77,350000.0
2007-01-15 15:28:00,12.753,12.859,12.753,12.815,350000.0
2007-01-15 15:31:00,12.761,12.857,12.755,12.755,500000.0
2007-01-15 15:32:00,12.759,12.825,12.72,12.816,450000.0
2007-01-15 15:33:00,12.797,12.801,12.713,12.796,400000.0
2007-01-15 15:34:00,12.685,12.813,12.677,12.677,400000.0
2007-01-15 15:35:00,12.766,12.833,12.746,12.778,400000.0
2007-01-15 15:36:00,12.791,12.838,12.712,12.825,550000.0
2007-01-15 15:37:00,12.712,12.827,12.703,12.784,400000.0
2007-01-15 15:41:00,12.675,12.787,12.675,12.785,400000.0
2007-01-15 15:43:00,12.752,12.796,12.691,12.7,450000.0
2007-01-15 15:44:00,12.822,12.843,12.743,12.828,350000.0
2007-01-15 15:45:00,12.836,12.836,12.733,12.826,450000.0
2007-01-15 15:46:00,12.712,12.831,12.712,12.738,400000.0
2007-01-15 15:47:00,12.787,12.813,12.684,12.697,550000.0
2007-01-15 15:48:00,12.738,12.808,12.719,12.74,350000.0
2007-01-15 15:49:00,12.809,12.867,12.787,12.867,350000.0
2007-01-15 15:50:00,12.767,12.896,12.757,12.872,550000.0
2007-01-15 15:51:00,12.829,12.864,12.721,12.742,350000.0
2007-01-15 15:52:00,12.72,12.873,12.72,12.73,350000.0
2007-01-15 15:53:00,12.816,12.853,12.744,12.801,500000.0
2007-01-15 15:54:00,12.827,12.832,12.794,12.832,450000.0
2007-01-15 15:55:00,12.683,12.803,12.661,12.803,500000.0
2007-01-15 15:56:00,12.719,12.927,12.719,12.793,450000.0
2007-01-15 15:57:00,12.741,12.775,12.702,12.739,450000.0
2007-01-15 15:58:00,12.702,12.846,12.677,12.846,500000.0
2007-01-15 15:59:00,12.85,12.85,12.708,12.736,450000.0
2007-01-15 16:00:00,12.793,12.836,12.689,12.794,500000.0
2007-01-15 16:01:00,12.804,12.804,12.658,12.669,400000.0
2007-01-15 16:02:00,12.692,12.808,12.653,12.735,550000.0
2007-01-15 16:03:00,12.824,12.853,12.733,12.78,450000.0
2007-01-15 16:06:00,12.733,12.854,12.707,12.786,350000.0
2007-01-15 16:09:00,12.706,12.838,12.706,12.821,350000.0
2007-01-15 16:11:00,12.69,12.819,12.653,12.653,500000.0
2007-01-15 16:12:00,12.726,12.771,12.697,12.735,350000.0
2007-01-15 16:13:00,12.698,12.796,12.664,12.796,450000.0
2007-01-15 16:14:00,12.788,12.788,12.633,12.702,500000.0
2007-01-15 16:16:00,12.736,12.805,12.684,12.774,550000.0
2007-01-15 16:18:00,12.793,12.796,12.668,12.772,400000.0
2007-01-15 16:20:00,12.806,12.845,12.707,12.707,550000.0
2007-01-15 16:23:00,12.694,12.823,12.694,12.699,400000.0
2007-01-15 16:24:00,12.752,12.8,12.652,12.793,550000.0
2007-01-15 16:26:00,12.782,12.815,12.658,12.658,850000.0
2007-01-15 16:27:00,12.723,12.807,12.7,12.7,500000.0
2007-01-15 16:32:00,12.707,12.781,12.707,12.759,350000.0
2007-01-15 16:33:00,12.708,12.809,12.697,12.741,350000.0
2007-01-15 16:36:00,12.84,12.841,12.749,12.753,500000.0
2007-01-15 16:37:00,12.839,12.839,12.739,12.74,500000.0
2007-01-15 16:38:00,12.669,12.84,12.669,12.69,450000.0
2007-01-15 16:40:00,12.78,12.78,12.755,12.755,150000.0
2007-01-15 16:41:00,12.69,12.788,12.69,12.723,350000.0
2007-01-15 16:42:00,12.744,12.846,12.731,12.818,500000.0
2007-01-15 16:43:00,12.686,12.815,12.686,12.748,350000.0
2007-01-15 16:44:00,12.831,12.831,12.697,12.697,400000.0
2007-01-15 16:45:00,12.683,12.778,12.683,12.728,400000.0
2007-01-15 16:46:00,12.715,12.776,12.705,12.776,350000.0
2007-01-15 16:47:00,12.729,12.848,12.701,12.738,600000.0
2007-01-15 16:49:00,12.786,12.801,12.684,12.684,450000.0
2007-01-15 16:50:00,12.75,12.81,12.733,12.81,350000.0
2007-01-15 16:51:00,12.828,12.853,12.711,12.711,400000.0
2007-01-15 16:52:00,12.731,12.843,12.731,12.843,450000.0
2007-01-15 16:53:00,12.749,12.835,12.711,12.75,350000.0
2007-01-15 16:54:00,12.737,12.824,12.69,12.69,450000.0
2007-01-15 16:55:00,12.79,12.852,12.73,12.757,550000.0
2007-01-15 16:57:00,12.712,12.813,12.708,12.708,300000.0
2007-01-15 16:58:00,12.712,12.821,12.703,12.774,500000.0
2007-01-15 16:59:00,12.712,12.793,12.701,12.705,400000.0
2007-01-15 17:00:00,12.789,12.789,12.673,12.673,350000.0
2007-01-15 17:02:00,12.728,12.815,12.728,12.756,400000.0
2007-01-15 17:03:00,12.7,12.779,12.654,12.746,500000.0
2007-01-15 17:04:00,12.727,12.834,12.679,12.734,350000.0
2007-01-15 17:05:00,12.809,12.833,12.707,12.78,400000.0
2007-01-15 17:06:00,12.825,12.834,12.7,12.788,350000.0
2007-01-15 17:07:00,12.795,12.817,12.667,12.737,500000.0
2007-01-15 17:09:00,12.768,12.801,12.669,12.719,300000.0
2007-01-15 17:10:00,12.778,12.814,12.712,12.778,350000.0
2007-01-15 17:12:00,12.762,12.8,12.696,12.71,400000.0
2007-01-15 17:13:00,12.72,12.802,12.683,12.797,450000.0
2007-01-15 17:17:00,12.715,12.798,12.666,12.72,350000.0
2007-01-15 17:18:00,12.806,12.806,12.675,12.796,650000.0
2007-01-15 17:20:00,12.752,12.808,12.669,12.696,350000.0
2007-01-15 17:22:00,12.707,12.707,12.707,12.707,50000.0
2007-01-15 17:23:00,12.71,12.799,12.696,12.784,550000.0
2007-01-15 17:25:00,12.794,12.823,12.713,12.823,400000.0
2007-01-15 17:30:00,12.681,12.813,12.681,12.806,450000.0
2007-01-15 17:33:00,12.763,12.796,12.682,12.796,400000.0
2007-01-15 17:34:00,12.788,12.808,12.651,12.797,450000.0
2007-01-15 17:35:00,12.76,12.819,12.697,12.756,500000.0
2007-01-15 17:36:00,12.767,12.835,12.697,12.805,450000.0
2007-01-15 17:38:00,12.735,12.82,12.72,12.74,400000.0
2007-01-15 17:39:00,12.784,12.823,12.72,12.735,350000.0
2007-01-15 17:40:00,12.738,12.858,12.738,12.835,500000.0
2007-01-15 17:41:00,12.765,12.832,12.759,12.814,350000.0
2007-01-15 17:43:00,12.839,12.839,12.688,12.719,400000.0
2007-01-15 17:44:00,12.817,12.859,12.74,12.805,450000.0
2007-01-15 17:45:00,12.722,12.824,12.713,12.738,550000.0
2007-01-15 17:46:00,12.718,12.733,12.718,12.733,100000.0
2007-01-15 17:48:00,12.814,12.836,12.739,12.836,400000.0
2007-01-15 17:49:00,12.779,12.824,12.734,12.788,350000.0
2007-01-15 17:50:00,12.808,12.839,12.723,12.723,550000.0
2007-01-15 17:51:00,12.745,12.806,12.677,12.728,550000.0
2007-01-15 17:54:00,12.735,12.823,12.69,12.823,350000.0
2007-01-15 17:55:00,12.716,12.815,12.714,12.787,350000.0
2007-01-15 17:59:00,12.714,12.83,12.714,12.83,350000.0
2007-01-15 18:00:00,12.714,12.826,12.696,12.78,350000.0
2007-01-15 18:01:00,12.775,12.821,12.693,12.746,450000.0
2007-01-15 18:02:00,12.716,12.812,12.716,12.797,500000.0
2007-01-15 18:03:00,12.768,12.797,12.731,12.76,350000.0
2007-01-15 18:06:00,12.757,12.809,12.673,12.673,450000.0
2007-01-15 18:07:00,12.807,12.807,12.676,12.804,400000.0
2007-01-15 18:08:00,12.796,12.796,12.737,12.789,300000.0
2007-01-15 18:10:00,12.764,12.801,12.738,12.756,400000.0
2007-01-15 18:12:00,12.75,12.784,12.75,12.784,100000.0
2007-01-15 18:13:00,12.737,12.811,12.684,12.811,300000.0
2007-01-15 18:14:00,12.71,12.817,12.71,12.796,400000.0
2007-01-15 18:16:00,12.711,12.818,12.686,12.686,400000.0
2007-01-15 18:18:00,12.745,12.802,12.662,12.662,500000.0
2007-01-15 18:19:00,12.75,12.786,12.727,12.782,400000.0
2007-01-15 18:20:00,12.728,12.823,12.671,12.767,400000.0
2007-01-15 18:22:00,12.769,12.77,12.678,12.707,400000.0
2007-01-15 18:23:00,12.793,12.808,12.723,12.804,400000.0
2007-01-15 18:25:00,12.721,12.769,12.669,12.709,500000.0
2007-01-15 18:30:00,12.772,12.812,12.663,12.748,450000.0
2007-01-15 18:31:00,12.776,12.777,12.689,12.76,350000.0
2007-01-15 18:32:00,12.726,12.822,12.686,12.738,450000.0
2007-01-15 18:33:00,12.724,12.808,12.689,12.808,500000.0
2007-01-15 18:35:00,12.736,12.81,12.736,12.747,350000.0
2007-01-15 18:36:00,12.671,12.812,12.671,12.773,550000.0
2007-01-15 18:37:00,12.73,12.803,12.73,12.764,500000.0
2007-01-15 18:39:00,12.825,12.848,12.742,12.803,400000.0
2007-01-15 18:41:00,12.74,12.808,12.724,12.778,500000.0
2007-01-15 18:43:00,12.769,12.811,12.693,12.811,400000.0
2007-01-15 18:44:00,12.79,12.861,12.706,12.758,500000.0
2007-01-15 18:47:00,12.675,12.814,12.675,12.783,400000.0
2007-01-15 18:48:00,12.759,12.759,12.668,12.668,200000.0
2007-01-15 18:49:00,12.8,12.814,12.702,12.702,400000.0
2007-01-15 18:50:00,12.759,12.814,12.759,12.792,300000.0
2007-01-15 18:51:00,12.786,12.818,12.714,12.724,450000.0
2007-01-15 18:52:00,12.774,12.821,12.693,12.821,550000.0
2007-01-15 18:53:00,12.777,12.809,12.735,12.804,450000.0
2007-01-15 18:54:00,12.782,12.817,12.7,12.78,300000.0
2007-01-15 18:55:00,12.713,12.818,12.689,12.766,350000.0
2007-01-15 18:56:00,12.757,12.852,12.725,12.767,400000.0
2007-01-15 18:57:00,12.829,12.839,12.729,12.803,450000.0
2007-01-15 18:59:00,12.738,12.795,12.738,12.766,450000.0
2007-01-15 19:03:00,12.766,12.766,12.667,12.679,350000.0
2007-01-15 19:06:00,12.78,12.819,12.698,12.819,400000.0
2007-01-15 19:07:00,12.762,12.786,12.686,12.73,400000.0
2007-01-15 19:08:00,12.734,12.861,12.734,12.755,350000.0
2007-01-15 19:09:00,12.724,12.843,12.718,12.778,500000.0
2007-01-15 19:12:00,12.736,12.838,12.736,12.811,350000.0
2007-01-15 19:13:00,12.773,12.851,12.698,12.698,350000.0
2007-01-15 19:14:00,12.719,12.815,12.682,12.793,400000.0
2007-01-15 19:19:00,12.803,12.824,12.698,12.824,400000.0
2007-01-15 19:20:00,12.792,12.831,12.749,12.806,450000.0
2007-01-15 19:22:00,12.791,12.815,12.687,12.714,500000.0
2007-01-15 19:23:00,12.822,12.872,12.732,12.732,650000.0
2007-01-15 19:24:00,12.731,12.8,12.722,12.8,400000.0
2007-01-15 19:25:00,12.801,12.835,12.728,12.823,300000.0
2007-01-15 19:26:00,12.792,12.792,12.705,12.729,350000.0
2007-01-15 19:27:00,12.788,12.788,12.712,12.733,200000.0
2007-01-15 19:28:00,12.797,12.797,12.701,12.797,150000.0
2007-01-15 19:29:00,12.716,12.836,12.716,12.758,350000.0
2007-01-15 19:31:00,12.778,12.829,12.747,12.753,250000.0
2007-01-15 19:32:00,12.763,12.826,12.723,12.752,400000.0
2007-01-15 19:35:00,12.706,12.806,12.706,12.747,600000.0
2007-01-15 19:46:00,12.794,12.794,12.695,12.734,200000.0
2007-01-15 19:50:00,12.728,12.848,12.702,12.702,400000.0
2007-01-15 19:53:00,12.817,12.868,12.73,12.805,500000.0
2007-01-15 19:57:00,12.835,12.854,12.701,12.78,600000.0
2007-01-15 19:58:00,12.731,12.798,12.698,12.746,500000.0
2007-01-15 20:00:00,12.795,12.795,12.703,12.739,200000.0
2007-01-15 20:03:00,12.802,12.815,12.687,12.711,400000.0
2007-01-15 20:05:00,12.818,12.848,12.717,12.848,400000.0
2007-01-15 20:06:00,12.847,12.847,12.707,12.745,350000.0
2007-01-15 20:08:00,12.814,12.822,12.692,12.817,600000.0
2007-01-15 20:13:00,12.711,12.806,12.705,12.801,550000.0
2007-01-15 20:17:00,12.805,12.805,12.713,12.749,200000.0
2007-01-15 20:19:00,12.752,12.826,12.716,12.716,400000.0
2007-01-15 20:20:00,12.812,12.822,12.713,12.713,450000.0
2007-01-15 20:21:00,12.785,12.845,12.703,12.775,550000.0
2007-01-15 20:22:00,12.818,12.822,12.712,12.735,550000.0
2007-01-15 20:23:00,12.728,12.86,12.728,12.85,600000.0
2007-01-15 20:24:00,12.756,12.83,12.721,12.771,200000.0
2007-01-15 20:25:00,12.819,12.819,12.656,12.694,350000.0
2007-01-15 20:31:00,12.707,12.808,12.694,12.785,400000.0
2007-01-15 20:33:00,12.721,12.806,12.695,12.703,550000.0
2007-01-15 20:34:00,12.708,12.837,12.686,12.837,200000.0
2007-01-15 20:41:00,12.801,12.801,12.697,12.735,200000.0
2007-01-15 20:44:00,12.744,12.854,12.741,12.83,200000.0
2007-01-15 20:47:00,12.792,12.8,12.721,12.721,150000.0
2007-01-15 20:48:00,12.793,12.838,12.71,12.838,400000.0
2007-01-15 20:49:00,12.757,12.757,12.719,12.719,200000.0
2007-01-15 20:54:00,12.831,12.831,12.713,12.749,400000.0
2007-01-15 21:00:00,12.85,12.85,12.736,12.818,400000.0
2007-01-15 21:01:00,12.819,12.819,12.729,12.799,400000.0
2007-01-15 21:02:00,12.851,12.854,12.717,12.76,650000.0
2007-01-15 21:04:00,12.833,12.867,12.764,12.791,450000.0
2007-01-15 21:08:00,12.844,12.844,12.701,12.813,550000.0
2007-01-15 21:11:00,12.752,12.831,12.738,12.825,250000.0
2007-01-15 21:13:00,12.848,12.867,12.758,12.867,300000.0
2007-01-15 21:14:00,12.802,12.849,12.802,12.82,400000.0
2007-01-15 21:17:00,12.792,12.877,12.736,12.736,500000.0
2007-01-15 21:18:00,12.711,12.811,12.675,12.748,450000.0
2007-01-15 21:19:00,12.705,12.8,12.673,12.8,350000.0
2007-01-15 21:21:00,12.815,12.815,12.716,12.754,200000.0
2007-01-15 21:25:00,12.706,12.794,12.704,12.794,350000.0
2007-01-15 21:26:00,12.826,12.857,12.738,12.854,300000.0
2007-01-15 21:30:00,12.855,12.864,12.727,12.864,350000.0
2007-01-15 21:31:00,12.866,12.866,12.765,12.767,250000.0
2007-01-15 21:35:00,12.871,12.881,12.761,12.822,450000.0
2007-01-15 21:36:00,12.833,12.846,12.757,12.846,350000.0
2007-01-15 21:37:00,12.756,12.835,12.752,12.793,550000.0
2007-01-15 21:38:00,12.859,12.859,12.743,12.841,200000.0
2007-01-15 21:39:00,12.768,12.846,12.755,12.846,450000.0
2007-01-15 21:40:00,12.787,12.829,12.736,12.736,400000.0
2007-01-15 21:41:00,12.726,12.831,12.726,12.777,450000.0
2007-01-15 21:42:00,12.813,12.817,12.7,12.764,400000.0
2007-01-15 21:44:00,12.833,12.839,12.742,12.742,150000.0
2007-01-15 21:47:00,12.825,12.825,12.725,12.763,200000.0
2007-01-15 21:49:00,12.79,12.813,12.743,12.813,350000.0
2007-01-15 21:51:00,12.755,12.81,12.732,12.769,300000.0
2007-01-15 21:52:00,12.791,12.831,12.766,12.766,150000.0
2007-01-15 21:54:00,12.829,12.829,12.748,12.782,200000.0
2007-01-15 22:00:00,12.823,12.823,12.724,12.763,200000.0
2007-01-15 22:03:00,12.81,12.835,12.728,12.766,350000.0
2007-01-15 22:04:00,12.855,12.863,12.752,12.847,400000.0
2007-01-15 22:07:00,12.81,12.868,12.718,12.843,550000.0
2007-01-15 22:08:00,12.741,12.856,12.741,12.818,250000.0
2007-01-15 22:17:00,12.843,12.843,12.759,12.793,200000.0
2007-01-15 22:21:00,12.845,12.845,12.689,12.708,400000.0
2007-01-15 22:22:00,12.732,12.866,12.732,12.865,300000.0
2007-01-15 22:23:00,12.808,12.868,12.723,12.723,550000.0
2007-01-15 22:29:00,12.807,12.825,12.742,12.825,450000.0
2007-01-15 22:32:00,12.832,12.874,12.745,12.745,600000.0
2007-01-15 22:33:00,12.741,12.863,12.741,12.742,550000.0
2007-01-15 22:38:00,12.739,12.877,12.731,12.755,500000.0
2007-01-15 22:39:00,12.731,12.834,12.689,12.834,550000.0
2007-01-15 22:44:00,12.829,12.829,12.749,12.783,200000.0
2007-01-15 22:45:00,12.812,12.825,12.765,12.765,200000.0
2007-01-15 22:48:00,12.824,12.824,12.74,12.773,200000.0
2007-01-15 22:49:00,12.802,12.802,12.71,12.71,200000.0
2007-01-15 22:51:00,12.824,12.824,12.74,12.773,200000.0
2007-01-15 22:54:00,12.807,12.82,12.722,12.783,550000.0
2007-01-15 22:55:00,12.752,12.795,12.699,12.766,500000.0
2007-01-15 22:56:00,12.734,12.842,12.717,12.782,500000.0
2007-01-15 23:00:00,12.829,12.839,12.741,12.741,200000.0
2007-01-15 23:01:00,12.775,12.801,12.71,12.772,250000.0
2007-01-15 23:02:00,12.806,12.81,12.737,12.81,200000.0
2007-01-15 23:03:00,12.727,12.809,12.725,12.805,300000.0
2007-01-15 23:09:00,12.819,12.819,12.668,12.668,500000.0
2007-01-15 23:13:00,12.805,12.805,12.721,12.753,200000.0
2007-01-15 23:20:00,12.853,12.853,12.813,12.813,300000.0
2007-01-15 23:21:00,12.797,12.797,12.797,12.797,100000.0
2007-01-15 23:30:00,12.778,12.825,12.778,12.825,100000.0
2007-01-15 23:31:00,12.83,12.83,12.817,12.817,200000.0
2007-01-15 23:32:00,12.8,12.824,12.717,12.724,200000.0
2007-01-15 23:33:00,12.853,12.853,12.733,12.813,350000.0
2007-01-15 23:43:00,12.738,12.827,12.706,12.706,700000.0
2007-01-15 23:49:00,12.826,12.826,12.741,12.775,200000.0
2007-01-15 23:58:00,12.814,12.814,12.715,12.753,200000.0
2007-01-16 00:00:00,12.87,12.89,12.51,12.52,550000.0
2007-01-16 00:01:00,12.849,12.849,12.799,12.807,550000.0
2007-01-16 00:02:00,12.802,12.826,12.772,12.806,250000.0
2007-01-16 00:07:00,12.813,12.813,12.811,12.811,100000.0
2007-01-16 00:08:00,12.745,12.811,12.745,12.811,100000.0
2007-01-16 00:09:00,12.799,12.822,12.738,12.81,200000.0
2007-01-16 00:18:00,12.803,12.803,12.704,12.743,200000.0
2007-01-16 00:21:00,12.791,12.793,12.791,12.793,100000.0
2007-01-16 00:34:00,12.74,12.801,12.714,12.75,250000.0
2007-01-16 00:35:00,12.744,12.8,12.744,12.75,200000.0
2007-01-16 00:37:00,12.73,12.832,12.73,12.82,150000.0
2007-01-16 00:40:00,12.804,12.804,12.713,12.713,250000.0
2007-01-16 00:41:00,12.806,12.858,12.728,12.858,150000.0
2007-01-16 00:46:00,12.815,12.815,12.716,12.754,200000.0
2007-01-16 01:00:00,12.806,12.806,12.705,12.744,200000.0
2007-01-16 01:03:00,12.793,12.843,12.732,12.764,350000.0
2007-01-16 01:04:00,12.854,12.854,12.738,12.738,250000.0
2007-01-16 01:14:00,12.821,12.821,12.722,12.806,400000.0
2007-01-16 01:15:00,12.8,12.838,12.747,12.747,250000.0
2007-01-16 01:33:00,12.746,12.812,12.724,12.812,300000.0
2007-01-16 01:35:00,12.781,12.852,12.772,12.822,550000.0
2007-01-16 01:36:00,12.75,12.809,12.75,12.762,150000.0
2007-01-16 01:37:00,12.787,12.787,12.76,12.762,300000.0
2007-01-16 01:38:00,12.771,12.824,12.76,12.824,200000.0
2007-01-16 01:48:00,12.84,12.876,12.741,12.876,350000.0
2007-01-16 01:49:00,12.824,12.879,12.755,12.879,200000.0
2007-01-16 01:50:00,12.87,12.877,12.783,12.797,500000.0
2007-01-16 02:01:00,12.854,12.854,12.77,12.804,200000.0
2007-01-16 02:03:00,12.809,12.889,12.751,12.751,350000.0
2007-01-16 02:04:00,12.871,12.871,12.778,12.794,250000.0
2007-01-16 02:06:00,12.835,12.835,12.767,12.767,200000.0
2007-01-16 02:07:00,12.789,12.88,12.771,12.788,550000.0
2007-01-16 02:14:00,12.789,12.858,12.761,12.822,450000.0
2007-01-16 02:20:00,12.736,12.816,12.715,12.72,400000.0
2007-01-16 02:21:00,12.74,12.804,12.74,12.768,150000.0
2007-01-16 02:27:00,12.736,12.872,12.729,12.794,500000.0
2007-01-16 02:28:00,12.768,12.9,12.768,12.868,500000.0
2007-01-16 02:29:00,12.852,12.869,12.732,12.838,250000.0
2007-01-16 02:30:00,12.754,12.859,12.741,12.859,150000.0
2007-01-16 02:31:00,12.772,12.834,12.751,12.799,350000.0
2007-01-16 02:32:00,12.832,12.865,12.726,12.85,250000.0
2007-01-16 02:34:00,12.83,12.83,12.72,12.772,300000.0
2007-01-16 02:42:00,12.756,12.832,12.756,12.822,150000.0
2007-01-16 02:43:00,12.802,12.867,12.717,12.867,350000.0
2007-01-16 02:45:00,12.833,12.833,12.728,12.766,200000.0
2007-01-16 02:46:00,12.785,12.805,12.751,12.751,200000.0
2007-01-16 03:00:00,12.873,12.873,12.713,12.799,400000.0
2007-01-16 03:01:00,12.753,12.84,12.696,12.805,400000.0
2007-01-16 03:02:00,12.733,12.823,12.732,12.808,350000.0
2007-01-16 03:03:00,12.772,12.824,12.706,12.824,450000.0
2007-01-16 03:04:00,12.728,12.847,12.708,12.814,350000.0
2007-01-16 03:05:00,12.801,12.815,12.699,12.721,400000.0
2007-01-16 03:06:00,12.827,12.843,12.714,12.843,400000.0
2007-01-16 03:07:00,12.8,12.841,12.737,12.744,450000.0
2007-01-16 03:08:00,12.812,12.812,12.754,12.754,150000.0
2007-01-16 03:09:00,12.734,12.821,12.694,12.694,400000.0
2007-01-16 03:12:00,12.824,12.824,12.71,12.773,500000.0
2007-01-16 03:14:00,12.83,12.843,12.708,12.808,350000.0
2007-01-16 03:15:00,12.807,12.842,12.753,12.776,550000.0
2007-01-16 03:16:00,12.852,12.869,12.785,12.785,300000.0
2007-01-16 03:18:00,12.814,12.814,12.714,12.753,200000.0
2007-01-16 03:22:00,12.802,12.829,12.676,12.738,500000.0
2007-01-16 03:23:00,12.826,12.826,12.71,12.779,400000.0
2007-01-16 03:24:00,12.82,12.879,12.728,12.838,500000.0
2007-01-16 03:25:00,12.717,12.795,12.707,12.74,350000.0
2007-01-16 03:27:00,12.713,12.806,12.713,12.806,400000.0
2007-01-16 03:28:00,12.725,12.835,12.719,12.755,550000.0
2007-01-16 03:29:00,12.715,12.809,12.708,12.799,250000.0
2007-01-16 03:30:00,12.812,12.813,12.688,12.709,350000.0
2007-01-16 03:31:00,12.715,12.807,12.704,12.802,250000.0
2007-01-16 03:32:00,12.823,12.823,12.727,12.729,300000.0
2007-01-16 03:33:00,12.798,12.806,12.698,12.742,350000.0
2007-01-16 03:34:00,12.688,12.814,12.688,12.778,400000.0
2007-01-16 03:35:00,12.804,12.804,12.686,12.79,400000.0
2007-01-16 03:37:00,12.75,12.787,12.7,12.772,450000.0
2007-01-16 03:38:00,12.77,12.832,12.712,12.796,550000.0
2007-01-16 03:39:00,12.787,12.835,12.707,12.79,550000.0
2007-01-16 03:40:00,12.72,12.815,12.72,12.797,550000.0
2007-01-16 03:42:00,12.7,12.818,12.7,12.751,400000.0
2007-01-16 03:43:00,12.824,12.829,12.679,12.82,400000.0
2007-01-16 03:45:00,12.75,12.762,12.693,12.748,450000.0
2007-01-16 03:46:00,12.715,12.8,12.71,12.71,350000.0
2007-01-16 03:47:00,12.701,12.796,12.661,12.745,400000.0
2007-01-16 03:48:00,12.819,12.819,12.695,12.695,250000.0
2007-01-16 03:49:00,12.755,12.775,12.653,12.74,550000.0
2007-01-16 03:50:00,12.684,12.809,12.684,12.718,500000.0
2007-01-16 03:51:00,12.766,12.799,12.666,12.799,500000.0
2007-01-16 03:52:00,12.713,12.843,12.703,12.703,400000.0
2007-01-16 03:56:00,12.795,12.795,12.716,12.752,200000.0
2007-01-16 03:58:00,12.798,12.816,12.7,12.776,600000.0
2007-01-16 04:00:00,12.765,12.765,12.673,12.709,200000.0
2007-01-16 04:03:00,12.802,12.802,12.671,12.691,400000.0
2007-01-16 04:04:00,12.667,12.802,12.667,12.799,350000.0
2007-01-16 04:05:00,12.76,12.795,12.685,12.787,550000.0
2007-01-16 04:06:00,12.784,12.841,12.739,12.841,200000.0
2007-01-16 04:07:00,12.784,12.823,12.655,12.715,500000.0
2007-01-16 04:09:00,12.751,12.78,12.687,12.722,400000.0
2007-01-16 04:10:00,12.708,12.837,12.705,12.711,400000.0
2007-01-16 04:13:00,12.784,12.784,12.7,12.733,200000.0
2007-01-16 04:15:00,12.764,12.764,12.705,12.76,150000.0
2007-01-16 04:18:00,12.797,12.797,12.677,12.762,250000.0
2007-01-16 04:19:00,12.676,12.819,12.676,12.819,350000.0
2007-01-16 04:20:00,12.794,12.846,12.703,12.733,500000.0
2007-01-16 04:23:00,12.696,12.808,12.696,12.808,550000.0
2007-01-16 04:24:00,12.748,12.809,12.712,12.784,250000.0
2007-01-16 04:25:00,12.703,12.81,12.692,12.726,500000.0
2007-01-16 04:26:00,12.714,12.799,12.636,12.799,900000.0
2007-01-16 04:28:00,12.764,12.764,12.659,12.697,200000.0
2007-01-16 04:31:00,12.735,12.754,12.681,12.719,400000.0
2007-01-16 04:35:00,12.691,12.809,12.691,12.798,800000.0
2007-01-16 04:36:00,12.734,12.844,12.673,12.726,550000.0
2007-01-16 04:38:00,12.693,12.808,12.693,12.7,250000.0
2007-01-16 04:39:00,12.66,12.765,12.66,12.765,500000.0
2007-01-16 04:40:00,12.73,12.817,12.669,12.817,500000.0
2007-01-16 04:41:00,12.769,12.829,12.68,12.68,350000.0
2007-01-16 04:42:00,12.793,12.829,12.695,12.829,250000.0
2007-01-16 04:45:00,12.788,12.788,12.739,12.759,250000.0
2007-01-16 04:46:00,12.788,12.788,12.666,12.716,200000.0
2007-01-16 04:48:00,12.754,12.754,12.67,12.704,200000.0
2007-01-16 04:50:00,12.643,12.75,12.643,12.75,350000.0
2007-01-16 04:51:00,12.65,12.737,12.65,12.737,100000.0
2007-01-16 04:52:00,12.757,12.761,12.662,12.754,300000.0
2007-01-16 04:57:00,12.725,12.772,12.648,12.742,400000.0
2007-01-16 04:58:00,12.647,12.757,12.647,12.691,350000.0
2007-01-16 04:59:00,12.729,12.761,12.684,12.684,350000.0
2007-01-16 05:04:00,12.685,12.796,12.685,12.762,300000.0
2007-01-16 05:05:00,12.786,12.786,12.677,12.677,250000.0
2007-01-16 05:08:00,12.742,12.802,12.742,12.802,200000.0
2007-01-16 05:09:00,12.829,12.829,12.765,12.765,350000.0
2007-01-16 05:10:00,12.761,12.813,12.759,12.765,200000.0
2007-01-16 05:11:00,12.7,12.7,12.69,12.69,150000.0
2007-01-16 05:14:00,12.743,12.804,12.662,12.8,900000.0
2007-01-16 05:15:00,12.796,12.796,12.69,12.77,250000.0
2007-01-16 05:16:00,12.702,12.805,12.657,12.805,350000.0
2007-01-16 05:17:00,12.776,12.776,12.706,12.706,200000.0
2007-01-16 05:27:00,12.767,12.767,12.734,12.734,100000.0
2007-01-16 05:28:00,12.778,12.85,12.712,12.712,300000.0
2007-01-16 05:29:00,12.831,12.831,12.713,12.787,250000.0
2007-01-16 05:30:00,12.781,12.82,12.75,12.8,300000.0
2007-01-16 05:31:00,12.725,12.787,12.694,12.776,300000.0
2007-01-16 05:32:00,12.721,12.808,12.721,12.79,200000.0
2007-01-16 05:33:00,12.768,12.77,12.684,12.751,250000.0
2007-01-16 05:34:00,12.808,12.808,12.681,12.761,650000.0
2007-01-16 05:35:00,12.757,12.78,12.695,12.737,550000.0
2007-01-16 05:36:00,12.724,12.804,12.692,12.692,450000.0
2007-01-16 05:37:00,12.7,12.819,12.669,12.733,250000.0
2007-01-16 05:39:00,12.713,12.759,12.665,12.759,250000.0
2007-01-16 05:40:00,12.665,12.783,12.665,12.689,350000.0
2007-01-16 05:41:00,12.75,12.772,12.608,12.662,550000.0
2007-01-16 05:43:00,12.759,12.759,12.653,12.653,250000.0
2007-01-16 05:44:00,12.786,12.786,12.691,12.749,450000.0
2007-01-16 05:46:00,12.751,12.788,12.658,12.658,450000.0
2007-01-16 05:47:00,12.785,12.806,12.721,12.762,400000.0
2007-01-16 05:50:00,12.771,12.794,12.702,12.794,300000.0
2007-01-16 05:51:00,12.761,12.791,12.72,12.775,450000.0
2007-01-16 05:52:00,12.775,12.784,12.663,12.784,450000.0
2007-01-16 05:53:00,12.762,12.762,12.674,12.759,400000.0
2007-01-16 05:54:00,12.726,12.757,12.707,12.722,300000.0
2007-01-16 05:56:00,12.767,12.767,12.666,12.739,350000.0
2007-01-16 05:59:00,12.678,12.802,12.678,12.725,400000.0
2007-01-16 06:00:00,12.711,12.854,12.711,12.785,500000.0
2007-01-16 06:01:00,12.704,12.801,12.68,12.782,300000.0
2007-01-16 06:02:00,12.716,12.765,12.716,12.742,300000.0
2007-01-16 06:05:00,12.781,12.8,12.66,12.66,300000.0
2007-01-16 06:06:00,12.712,12.791,12.67,12.791,300000.0
2007-01-16 06:07:00,12.759,12.759,12.683,12.683,100000.0
2007-01-16 06:08:00,12.792,12.801,12.691,12.79,400000.0
2007-01-16 06:09:00,12.783,12.783,12.699,12.709,350000.0
2007-01-16 06:10:00,12.809,12.811,12.736,12.736,250000.0
2007-01-16 06:11:00,12.671,12.766,12.671,12.766,100000.0
2007-01-16 06:12:00,12.807,12.811,12.699,12.788,200000.0
2007-01-16 06:15:00,12.773,12.814,12.702,12.799,400000.0
2007-01-16 06:16:00,12.692,12.767,12.69,12.69,400000.0
2007-01-16 06:17:00,12.687,12.772,12.687,12.697,150000.0
2007-01-16 06:19:00,12.715,12.81,12.676,12.745,400000.0
2007-01-16 06:20:00,12.802,12.802,12.683,12.717,450000.0
2007-01-16 06:21:00,12.715,12.817,12.715,12.817,350000.0
2007-01-16 06:22:00,12.727,12.835,12.727,12.746,150000.0
2007-01-16 06:23:00,12.737,12.737,12.643,12.685,250000.0
2007-01-16 06:24:00,12.764,12.774,12.721,12.721,150000.0
2007-01-16 06:25:00,12.789,12.791,12.703,12.725,250000.0
2007-01-16 06:26:00,12.779,12.827,12.701,12.727,650000.0
2007-01-16 06:27:00,12.795,12.795,12.702,12.762,400000.0
2007-01-16 06:28:00,12.802,12.802,12.763,12.763,100000.0
2007-01-16 06:30:00,12.684,12.689,12.684,12.689,100000.0
2007-01-16 06:31:00,12.77,12.778,12.698,12.708,400000.0
2007-01-16 06:34:00,12.71,12.853,12.71,12.748,400000.0
2007-01-16 06:35:00,12.751,12.789,12.671,12.671,600000.0
2007-01-16 06:37:00,12.794,12.795,12.655,12.787,550000.0
2007-01-16 06:39:00,12.771,12.819,12.666,12.695,450000.0
2007-01-16 06:40:00,12.735,12.841,12.691,12.812,950000.0
2007-01-16 06:41:00,12.805,12.805,12.666,12.759,550000.0
2007-01-16 06:42:00,12.77,12.78,12.739,12.779,450000.0
2007-01-16 06:43:00,12.711,12.788,12.71,12.71,350000.0
2007-01-16 06:44:00,12.759,12.797,12.72,12.726,450000.0
2007-01-16 06:45:00,12.79,12.84,12.692,12.7,500000.0
2007-01-16 06:46:00,12.737,12.818,12.681,12.724,700000.0
2007-01-16 06:47:00,12.811,12.829,12.694,12.731,850000.0
2007-01-16 06:48:00,12.704,12.771,12.704,12.711,250000.0
2007-01-16 06:50:00,12.811,12.811,12.715,12.715,200000.0
2007-01-16 06:51:00,12.813,12.813,12.786,12.786,200000.0
2007-01-16 06:52:00,12.753,12.824,12.753,12.802,300000.0
2007-01-16 06:53:00,12.734,12.798,12.708,12.708,300000.0
2007-01-16 06:55:00,12.756,12.819,12.722,12.789,350000.0
2007-01-16 06:56:00,12.777,12.812,12.758,12.787,250000.0
2007-01-16 06:57:00,12.816,12.816,12.685,12.7,550000.0
2007-01-16 06:58:00,12.818,12.818,12.677,12.685,300000.0
2007-01-16 06:59:00,12.712,12.808,12.692,12.692,400000.0
2007-01-16 07:01:00,12.775,12.775,12.67,12.707,200000.0
2007-01-16 07:02:00,12.746,12.746,12.746,12.746,50000.0
2007-01-16 07:06:00,12.763,12.796,12.669,12.669,350000.0
2007-01-16 07:07:00,12.772,12.772,12.698,12.71,400000.0
2007-01-16 07:11:00,12.694,12.694,12.694,12.694,50000.0
2007-01-16 07:12:00,12.766,12.804,12.694,12.801,250000.0
2007-01-16 07:16:00,12.791,12.795,12.677,12.765,450000.0
2007-01-16 07:17:00,12.713,12.802,12.692,12.772,600000.0
2007-01-16 07:21:00,12.804,12.812,12.664,12.664,350000.0
2007-01-16 07:22:00,12.709,12.77,12.709,12.73,350000.0
2007-01-16 07:26:00,12.679,12.727,12.679,12.716,300000.0
2007-01-16 07:30:00,12.772,12.802,12.761,12.761,150000.0
2007-01-16 07:31:00,12.776,12.776,12.76,12.767,150000.0
2007-01-16 07:35:00,12.747,12.775,12.678,12.775,250000.0
2007-01-16 07:36:00,12.706,12.801,12.704,12.736,500000.0
2007-01-16 07:38:00,12.766,12.766,12.658,12.73,400000.0
2007-01-16 07:41:00,12.781,12.784,12.669,12.669,250000.0
2007-01-16 07:48:00,12.775,12.792,12.704,12.773,450000.0
2007-01-16 07:49:00,12.689,12.818,12.689,12.761,450000.0
2007-01-16 07:50:00,12.642,12.782,12.642,12.757,400000.0
2007-01-16 07:52:00,12.72,12.802,12.684,12.76,450000.0
2007-01-16 07:53:00,12.767,12.774,12.621,12.765,800000.0
2007-01-16 07:54:00,12.787,12.787,12.674,12.715,450000.0
2007-01-16 07:55:00,12.688,12.765,12.688,12.721,450000.0
2007-01-16 07:58:00,12.664,12.787,12.66,12.66,450000.0
2007-01-16 07:59:00,12.722,12.722,12.708,12.708,100000.0
2007-01-16 08:00:00,12.78,12.805,12.78,12.805,100000.0
2007-01-16 08:01:00,12.731,12.825,12.684,12.684,350000.0
2007-01-16 08:02:00,12.673,12.769,12.634,12.702,750000.0
2007-01-16 08:03:00,12.663,12.755,12.661,12.755,450000.0
2007-01-16 08:04:00,12.703,12.788,12.672,12.672,300000.0
2007-01-16 08:05:00,12.724,12.802,12.698,12.739,550000.0
2007-01-16 08:07:00,12.783,12.783,12.651,12.765,500000.0
2007-01-16 08:08:00,12.708,12.791,12.674,12.675,650000.0
2007-01-16 08:09:00,12.683,12.748,12.628,12.689,500000.0
2007-01-16 08:10:00,12.768,12.772,12.683,12.683,250000.0
2007-01-16 08:11:00,12.761,12.775,12.674,12.766,300000.0
2007-01-16 08:12:00,12.755,12.788,12.681,12.683,300000.0
2007-01-16 08:13:00,12.78,12.799,12.673,12.688,400000.0
2007-01-16 08:15:00,12.685,12.777,12.671,12.777,250000.0
2007-01-16 08:17:00,12.668,12.768,12.668,12.745,650000.0
2007-01-16 08:18:00,12.748,12.811,12.697,12.759,550000.0
2007-01-16 08:19:00,12.681,12.759,12.681,12.719,250000.0
2007-01-16 08:21:00,12.704,12.796,12.68,12.708,550000.0
2007-01-16 08:22:00,12.648,12.755,12.648,12.674,350000.0
2007-01-16 08:23:00,12.678,12.77,12.678,12.77,550000.0
2007-01-16 08:24:00,12.8,12.8,12.704,12.704,250000.0
2007-01-16 08:25:00,12.693,12.809,12.693,12.765,350000.0
2007-01-16 08:26:00,12.775,12.785,12.679,12.785,500000.0
2007-01-16 08:27:00,12.724,12.749,12.708,12.749,250000.0
2007-01-16 08:28:00,12.754,12.796,12.687,12.762,450000.0
2007-01-16 08:29:00,12.667,12.745,12.635,12.743,400000.0
2007-01-16 08:30:00,12.77,12.801,12.7,12.745,400000.0
2007-01-16 08:31:00,12.687,12.752,12.687,12.709,400000.0
2007-01-16 08:32:00,12.801,12.801,12.674,12.754,350000.0
2007-01-16 08:33:00,12.764,12.8,12.668,12.775,400000.0
2007-01-16 08:34:00,12.739,12.768,12.681,12.705,300000.0
2007-01-16 08:35:00,12.746,12.796,12.675,12.76,350000.0
2007-01-16 08:36:00,12.744,12.757,12.635,12.681,500000.0
2007-01-16 08:37:00,12.736,12.792,12.69,12.744,250000.0
2007-01-16 08:39:00,12.719,12.793,12.68,12.68,250000.0
2007-01-16 08:42:00,12.803,12.803,12.669,12.747,450000.0
2007-01-16 08:43:00,12.693,12.785,12.674,12.697,400000.0
2007-01-16 08:47:00,12.762,12.791,12.666,12.717,550000.0
2007-01-16 08:48:00,12.658,12.723,12.658,12.699,450000.0
2007-01-16 08:53:00,12.76,12.788,12.707,12.764,400000.0
2007-01-16 08:54:00,12.787,12.789,12.678,12.678,350000.0
2007-01-16 08:58:00,12.78,12.78,12.68,12.735,500000.0
2007-01-16 09:04:00,12.73,12.788,12.632,12.788,400000.0
2007-01-16 09:06:00,12.739,12.788,12.681,12.727,350000.0
2007-01-16 09:07:00,12.647,12.772,12.647,12.772,400000.0
2007-01-16 09:08:00,12.75,12.81,12.741,12.797,400000.0
2007-01-16 09:09:00,12.71,12.832,12.71,12.715,450000.0
2007-01-16 09:10:00,12.786,12.804,12.671,12.804,350000.0
2007-01-16 09:11:00,12.772,12.772,12.648,12.701,550000.0
2007-01-16 09:13:00,12.734,12.8,12.697,12.8,450000.0
2007-01-16 09:15:00,12.708,12.78,12.671,12.761,350000.0
2007-01-16 09:16:00,12.735,12.845,12.716,12.742,350000.0
2007-01-16 09:18:00,12.806,12.821,12.728,12.786,400000.0
2007-01-16 09:19:00,12.829,12.829,12.701,12.791,450000.0
2007-01-16 09:20:00,12.745,12.837,12.692,12.692,450000.0
2007-01-16 09:21:00,12.729,12.815,12.69,12.815,550000.0
2007-01-16 09:22:00,12.781,12.815,12.718,12.815,250000.0
2007-01-16 09:23:00,12.728,12.855,12.704,12.79,450000.0
2007-01-16 09:30:00,12.7,12.833,12.651,12.809,400000.0
2007-01-16 09:31:00,12.751,12.751,12.676,12.743,400000.0
2007-01-16 09:33:00,12.769,12.808,12.674,12.794,450000.0
2007-01-16 09:34:00,12.739,12.775,12.64,12.739,300000.0
2007-01-16 09:36:00,12.687,12.773,12.624,12.641,500000.0
2007-01-16 09:37:00,12.725,12.804,12.655,12.761,400000.0
2007-01-16 09:38:00,12.693,12.775,12.634,12.757,450000.0
2007-01-16 09:39:00,12.797,12.815,12.677,12.798,500000.0
2007-01-16 09:40:00,12.693,12.804,12.627,12.637,550000.0
2007-01-16 09:41:00,12.745,12.792,12.692,12.692,350000.0
2007-01-16 09:42:00,12.772,12.785,12.691,12.702,400000.0
2007-01-16 09:43:00,12.806,12.806,12.708,12.783,200000.0
2007-01-16 09:46:00,12.716,12.716,12.694,12.694,100000.0
2007-01-16 09:48:00,12.808,12.837,12.694,12.731,450000.0
2007-01-16 09:49:00,12.743,12.793,12.674,12.71,350000.0
2007-01-16 09:50:00,12.7,12.807,12.658,12.671,500000.0
2007-01-16 09:51:00,12.766,12.778,12.687,12.752,350000.0
2007-01-16 09:52:00,12.799,12.799,12.68,12.768,400000.0
2007-01-16 09:53:00,12.664,12.776,12.664,12.672,400000.0
2007-01-16 09:55:00,12.769,12.771,12.672,12.689,400000.0
2007-01-16 09:56:00,12.718,12.852,12.707,12.804,400000.0
2007-01-16 09:59:00,12.69,12.77,12.635,12.767,450000.0
2007-01-16 10:00:00,12.769,12.772,12.666,12.772,550000.0
2007-01-16 10:01:00,12.766,12.827,12.695,12.799,500000.0
2007-01-16 10:02:00,12.746,12.875,12.746,12.799,350000.0
2007-01-16 10:04:00,12.789,12.796,12.703,12.728,400000.0
2007-01-16 10:05:00,12.677,12.807,12.677,12.807,400000.0
2007-01-16 10:06:00,12.721,12.795,12.642,12.795,450000.0
2007-01-16 10:07:00,12.732,12.732,12.628,12.666,400000.0
2007-01-16 10:10:00,12.775,12.835,12.68,12.797,550000.0
2007-01-16 10:11:00,12.81,12.854,12.698,12.698,500000.0
2007-01-16 10:12:00,12.778,12.778,12.647,12.721,350000.0
2007-01-16 10:13:00,12.727,12.815,12.69,12.7,500000.0
2007-01-16 10:14:00,12.724,12.773,12.724,12.773,100000.0
2007-01-16 10:16:00,12.659,12.812,12.659,12.758,400000.0
2007-01-16 10:17:00,12.714,12.746,12.665,12.669,400000.0
2007-01-16 10:18:00,12.64,12.794,12.64,12.794,450000.0
2007-01-16 10:19:00,12.715,12.795,12.68,12.738,400000.0
2007-01-16 10:20:00,12.707,12.76,12.668,12.668,550000.0
2007-01-16 10:21:00,12.737,12.782,12.714,12.759,400000.0
2007-01-16 10:23:00,12.753,12.78,12.657,12.731,450000.0
2007-01-16 10:24:00,12.767,12.795,12.652,12.776,900000.0
2007-01-16 10:25:00,12.645,12.759,12.617,12.713,700000.0
2007-01-16 10:26:00,12.76,12.768,12.664,12.664,350000.0
2007-01-16 10:29:00,12.76,12.76,12.591,12.722,900000.0
2007-01-16 10:30:00,12.687,12.754,12.633,12.685,400000.0
2007-01-16 10:31:00,12.621,12.673,12.603,12.647,350000.0
2007-01-16 10:32:00,12.696,12.771,12.649,12.732,700000.0
2007-01-16 10:34:00,12.744,12.749,12.595,12.715,500000.0
2007-01-16 10:35:00,12.649,12.737,12.645,12.666,400000.0
2007-01-16 10:36:00,12.654,12.735,12.629,12.629,500000.0
2007-01-16 10:37:00,12.732,12.736,12.598,12.647,400000.0
2007-01-16 10:38:00,12.603,12.744,12.603,12.708,400000.0
2007-01-16 10:39:00,12.701,12.755,12.604,12.604,650000.0
2007-01-16 10:40:00,12.706,12.706,12.572,12.686,550000.0
2007-01-16 10:41:00,12.679,12.683,12.577,12.584,350000.0
2007-01-16 10:42:00,12.658,12.701,12.54,12.664,750000.0
2007-01-16 10:43:00,12.671,12.714,12.557,12.585,400000.0
2007-01-16 10:44:00,12.675,12.725,12.585,12.687,900000.0
2007-01-16 10:45:00,12.677,12.716,12.563,12.64,350000.0
2007-01-16 10:46:00,12.642,12.695,12.57,12.695,400000.0
2007-01-16 10:47:00,12.661,12.697,12.557,12.557,350000.0
2007-01-16 10:49:00,12.686,12.686,12.56,12.573,600000.0
2007-01-16 10:50:00,12.669,12.749,12.596,12.596,800000.0
2007-01-16 10:51:00,12.686,12.721,12.589,12.702,550000.0
2007-01-16 10:52:00,12.666,12.671,12.515,12.649,950000.0
2007-01-16 10:53:00,12.635,12.728,12.598,12.646,500000.0
2007-01-16 10:54:00,12.694,12.694,12.581,12.688,400000.0
2007-01-16 10:55:00,12.675,12.714,12.578,12.662,800000.0
2007-01-16 10:56:00,12.651,12.729,12.568,12.712,400000.0
2007-01-16 10:57:00,12.659,12.695,12.54,12.66,450000.0
2007-01-16 11:00:00,12.648,12.759,12.625,12.646,350000.0
2007-01-16 11:01:00,12.591,12.745,12.581,12.685,500000.0
2007-01-16 11:02:00,12.737,12.737,12.592,12.657,400000.0
2007-01-16 11:03:00,12.65,12.767,12.636,12.661,550000.0
2007-01-16 11:04:00,12.759,12.775,12.667,12.766,400000.0
2007-01-16 11:05:00,12.626,12.767,12.626,12.639,550000.0
2007-01-16 11:06:00,12.689,12.696,12.581,12.587,350000.0
2007-01-16 11:07:00,12.662,12.704,12.591,12.697,450000.0
2007-01-16 11:08:00,12.612,12.73,12.572,12.73,350000.0
2007-01-16 11:09:00,12.744,12.744,12.639,12.732,500000.0
2007-01-16 11:10:00,12.619,12.726,12.619,12.662,400000.0
2007-01-16 11:11:00,12.734,12.752,12.614,12.713,350000.0
2007-01-16 11:12:00,12.727,12.798,12.652,12.721,550000.0
2007-01-16 11:13:00,12.706,12.749,12.631,12.749,500000.0
2007-01-16 11:14:00,12.643,12.74,12.621,12.74,400000.0
2007-01-16 11:15:00,12.656,12.793,12.651,12.686,400000.0
2007-01-16 11:16:00,12.688,12.748,12.66,12.748,500000.0
2007-01-16 11:17:00,12.741,12.746,12.625,12.746,350000.0
2007-01-16 11:18:00,12.663,12.735,12.663,12.693,350000.0
2007-01-16 11:19:00,12.638,12.777,12.623,12.773,550000.0
2007-01-16 11:20:00,12.721,12.753,12.61,12.645,400000.0
2007-01-16 11:21:00,12.745,12.745,12.619,12.726,450000.0
2007-01-16 11:22:00,12.794,12.825,12.651,12.651,400000.0
2007-01-16 11:24:00,12.686,12.769,12.612,12.73,550000.0
2007-01-16 11:25:00,12.647,12.742,12.633,12.634,550000.0
2007-01-16 11:26:00,12.732,12.788,12.654,12.776,400000.0
2007-01-16 11:27:00,12.657,12.761,12.657,12.757,500000.0
2007-01-16 11:28:00,12.63,12.713,12.607,12.713,350000.0
2007-01-16 11:29:00,12.667,12.761,12.649,12.682,500000.0
2007-01-16 11:30:00,12.752,12.754,12.662,12.662,500000.0
2007-01-16 11:31:00,12.734,12.76,12.643,12.716,350000.0
2007-01-16 11:32:00,12.735,12.766,12.664,12.664,450000.0
2007-01-16 11:33:00,12.629,12.757,12.629,12.707,350000.0
2007-01-16 11:34:00,12.724,12.726,12.659,12.726,250000.0
2007-01-16 11:35:00,12.739,12.784,12.639,12.719,450000.0
2007-01-16 11:36:00,12.683,12.774,12.633,12.689,550000.0
2007-01-16 11:37:00,12.632,12.716,12.597,12.707,400000.0
2007-01-16 11:38:00,12.714,12.747,12.667,12.735,400000.0
2007-01-16 11:39:00,12.689,12.766,12.647,12.671,350000.0
2007-01-16 11:40:00,12.691,12.747,12.672,12.715,400000.0
2007-01-16 11:41:00,12.642,12.735,12.642,12.681,350000.0
2007-01-16 11:43:00,12.768,12.768,12.667,12.766,350000.0
2007-01-16 11:44:00,12.766,12.768,12.639,12.74,450000.0
2007-01-16 11:45:00,12.651,12.724,12.629,12.724,550000.0
2007-01-16 11:47:00,12.701,12.786,12.625,12.729,500000.0
2007-01-16 11:48:00,12.707,12.743,12.642,12.738,400000.0
2007-01-16 11:49:00,12.74,12.782,12.668,12.719,350000.0
2007-01-16 11:50:00,12.721,12.765,12.647,12.765,350000.0
2007-01-16 11:51:00,12.634,12.79,12.634,12.753,450000.0
2007-01-16 11:52:00,12.666,12.766,12.599,12.766,450000.0
2007-01-16 11:53:00,12.665,12.795,12.665,12.685,400000.0
2007-01-16 11:54:00,12.774,12.777,12.68,12.725,550000.0
2007-01-16 11:56:00,12.717,12.772,12.693,12.703,350000.0
2007-01-16 11:59:00,12.734,12.769,12.643,12.703,450000.0
2007-01-16 12:00:00,12.747,12.747,12.665,12.665,350000.0
2007-01-16 12:01:00,12.779,12.838,12.688,12.717,500000.0
2007-01-16 12:02:00,12.755,12.766,12.647,12.647,400000.0
2007-01-16 12:03:00,12.665,12.772,12.657,12.73,550000.0
2007-01-16 12:04:00,12.704,12.791,12.671,12.671,350000.0
2007-01-16 12:05:00,12.738,12.771,12.634,12.677,350000.0
2007-01-16 12:06:00,12.757,12.763,12.69,12.763,350000.0
2007-01-16 12:07:00,12.759,12.759,12.575,12.68,450000.0
2007-01-16 12:08:00,12.758,12.771,12.648,12.771,450000.0
2007-01-16 12:11:00,12.674,12.746,12.621,12.65,550000.0
2007-01-16 12:12:00,12.633,12.772,12.633,12.639,350000.0
2007-01-16 12:13:00,12.705,12.738,12.626,12.726,400000.0
2007-01-16 12:14:00,12.696,12.696,12.582,12.64,550000.0
2007-01-16 12:15:00,12.703,12.793,12.654,12.687,400000.0
2007-01-16 12:16:00,12.695,12.756,12.64,12.691,400000.0
2007-01-16 12:17:00,12.734,12.764,12.734,12.762,400000.0
2007-01-16 12:18:00,12.734,12.734,12.637,12.656,450000.0
2007-01-16 12:19:00,12.704,12.8,12.66,12.68,450000.0
2007-01-16 12:20:00,12.718,12.799,12.673,12.729,500000.0
2007-01-16 12:21:00,12.782,12.817,12.667,12.761,500000.0
2007-01-16 12:22:00,12.801,12.801,12.683,12.756,400000.0
2007-01-16 12:23:00,12.795,12.805,12.677,12.686,400000.0
2007-01-16 12:24:00,12.788,12.788,12.646,12.768,600000.0
2007-01-16 12:25:00,12.798,12.798,12.668,12.763,450000.0
2007-01-16 12:26:00,12.763,12.763,12.641,12.704,450000.0
2007-01-16 12:27:00,12.778,12.824,12.712,12.778,550000.0
2007-01-16 12:28:00,12.767,12.799,12.679,12.757,500000.0
2007-01-16 12:29:00,12.769,12.8,12.653,12.664,500000.0
2007-01-16 12:31:00,12.768,12.768,12.691,12.752,350000.0
2007-01-16 12:32:00,12.66,12.794,12.66,12.673,300000.0
2007-01-16 12:33:00,12.811,12.835,12.728,12.728,250000.0
2007-01-16 12:34:00,12.678,12.802,12.658,12.658,450000.0
2007-01-16 12:35:00,12.797,12.797,12.668,12.668,350000.0
2007-01-16 12:36:00,12.788,12.788,12.654,12.763,350000.0
2007-01-16 12:37:00,12.798,12.798,12.683,12.683,500000.0
2007-01-16 12:38:00,12.75,12.79,12.655,12.724,450000.0
2007-01-16 12:39:00,12.756,12.807,12.656,12.745,450000.0
2007-01-16 12:40:00,12.714,12.737,12.648,12.676,450000.0
2007-01-16 12:41:00,12.744,12.781,12.663,12.766,450000.0
2007-01-16 12:42:00,12.654,12.788,12.654,12.745,550000.0
2007-01-16 12:44:00,12.733,12.774,12.647,12.66,450000.0
2007-01-16 12:45:00,12.7,12.777,12.654,12.707,400000.0
2007-01-16 12:46:00,12.665,12.772,12.656,12.656,500000.0
2007-01-16 12:47:00,12.7,12.79,12.649,12.701,350000.0
2007-01-16 12:48:00,12.688,12.808,12.672,12.787,550000.0
2007-01-16 12:49:00,12.706,12.806,12.679,12.686,450000.0
2007-01-16 12:50:00,12.737,12.802,12.698,12.705,400000.0
2007-01-16 12:52:00,12.699,12.776,12.656,12.755,500000.0
2007-01-16 12:53:00,12.68,12.781,12.68,12.766,500000.0
2007-01-16 12:54:00,12.773,12.791,12.666,12.73,450000.0
2007-01-16 12:55:00,12.729,12.796,12.691,12.796,450000.0
2007-01-16 12:56:00,12.76,12.794,12.678,12.686,450000.0
2007-01-16 12:57:00,12.756,12.798,12.662,12.662,400000.0
2007-01-16 12:58:00,12.705,12.762,12.621,12.659,400000.0
2007-01-16 12:59:00,12.739,12.78,12.668,12.758,450000.0
2007-01-16 13:00:00,12.775,12.829,12.685,12.725,500000.0
2007-01-16 13:02:00,12.692,12.781,12.666,12.7,400000.0
2007-01-16 13:04:00,12.72,12.787,12.663,12.667,450000.0
2007-01-16 13:05:00,12.613,12.748,12.613,12.748,400000.0
2007-01-16 13:06:00,12.797,12.802,12.661,12.76,450000.0
2007-01-16 13:07:00,12.783,12.783,12.639,12.714,500000.0
2007-01-16 13:09:00,12.769,12.769,12.615,12.651,450000.0
2007-01-16 13:12:00,12.774,12.807,12.693,12.693,550000.0
2007-01-16 13:13:00,12.795,12.795,12.654,12.747,450000.0
2007-01-16 13:15:00,12.7,12.789,12.644,12.744,400000.0
2007-01-16 13:16:00,12.762,12.766,12.664,12.766,350000.0
2007-01-16 13:17:00,12.783,12.794,12.675,12.794,450000.0
2007-01-16 13:18:00,12.687,12.829,12.687,12.79,400000.0
2007-01-16 13:19:00,12.716,12.815,12.688,12.703,400000.0
2007-01-16 13:20:00,12.709,12.762,12.678,12.742,500000.0
2007-01-16 13:21:00,12.678,12.78,12.668,12.673,350000.0
2007-01-16 13:22:00,12.72,12.8,12.707,12.741,400000.0
2007-01-16 13:23:00,12.756,12.823,12.696,12.696,350000.0
2007-01-16 13:24:00,12.79,12.829,12.685,12.735,450000.0
2007-01-16 13:25:00,12.809,12.824,12.732,12.824,350000.0
2007-01-16 13:26:00,12.742,12.827,12.671,12.725,550000.0
2007-01-16 13:27:00,12.712,12.82,12.712,12.78,500000.0
2007-01-16 13:28:00,12.766,12.823,12.674,12.732,400000.0
2007-01-16 13:29:00,12.828,12.849,12.69,12.804,350000.0
2007-01-16 13:30:00,12.811,12.811,12.655,12.692,450000.0
2007-01-16 13:31:00,12.677,12.779,12.677,12.775,450000.0
2007-01-16 13:32:00,12.732,12.813,12.677,12.677,500000.0
2007-01-16 13:33:00,12.716,12.78,12.687,12.723,350000.0
2007-01-16 13:34:00,12.682,12.826,12.682,12.712,350000.0
2007-01-16 13:36:00,12.732,12.805,12.665,12.762,450000.0
2007-01-16 13:37:00,12.701,12.785,12.701,12.761,350000.0
2007-01-16 13:40:00,12.756,12.803,12.686,12.803,350000.0
2007-01-16 13:41:00,12.691,12.794,12.68,12.794,400000.0
2007-01-16 13:42:00,12.781,12.781,12.656,12.754,350000.0
2007-01-16 13:43:00,12.794,12.819,12.695,12.791,500000.0
2007-01-16 13:44:00,12.704,12.799,12.685,12.736,350000.0
2007-01-16 13:45:00,12.719,12.817,12.697,12.794,400000.0
2007-01-16 13:46:00,12.744,12.823,12.705,12.761,450000.0
2007-01-16 13:47:00,12.751,12.819,12.687,12.687,250000.0
2007-01-16 13:48:00,12.784,12.828,12.718,12.762,400000.0
2007-01-16 13:49:00,12.661,12.782,12.661,12.751,350000.0
2007-01-16 13:50:00,12.725,12.751,12.686,12.751,450000.0
2007-01-16 13:51:00,12.809,12.822,12.705,12.705,350000.0
2007-01-16 13:52:00,12.811,12.832,12.695,12.79,350000.0
2007-01-16 13:53:00,12.718,12.831,12.683,12.742,450000.0
2007-01-16 13:54:00,12.762,12.834,12.719,12.824,400000.0
2007-01-16 13:55:00,12.787,12.83,12.761,12.792,350000.0
2007-01-16 13:56:00,12.819,12.83,12.69,12.69,400000.0
2007-01-16 13:57:00,12.761,12.822,12.71,12.71,400000.0
2007-01-16 13:58:00,12.698,12.815,12.698,12.815,350000.0
2007-01-16 13:59:00,12.777,12.777,12.663,12.743,300000.0
2007-01-16 14:00:00,12.775,12.815,12.698,12.744,350000.0
2007-01-16 14:01:00,12.755,12.787,12.672,12.787,400000.0
2007-01-16 14:02:00,12.808,12.809,12.684,12.742,350000.0
2007-01-16 14:03:00,12.764,12.766,12.693,12.759,350000.0
2007-01-16 14:04:00,12.681,12.807,12.681,12.807,350000.0
2007-01-16 14:05:00,12.775,12.775,12.641,12.691,350000.0
2007-01-16 14:06:00,12.799,12.851,12.737,12.817,350000.0
2007-01-16 14:07:00,12.778,12.839,12.685,12.8,400000.0
2007-01-16 14:08:00,12.737,12.811,12.686,12.765,400000.0
2007-01-16 14:09:00,12.686,12.832,12.686,12.732,550000.0
2007-01-16 14:10:00,12.686,12.786,12.686,12.737,350000.0
2007-01-16 14:11:00,12.766,12.815,12.739,12.815,400000.0
2007-01-16 14:12:00,12.811,12.824,12.779,12.821,450000.0
2007-01-16 14:13:00,12.767,12.767,12.645,12.674,350000.0
2007-01-16 14:14:00,12.684,12.787,12.647,12.728,500000.0
2007-01-16 14:15:00,12.676,12.822,12.676,12.728,500000.0
2007-01-16 14:16:00,12.714,12.84,12.685,12.785,450000.0
2007-01-16 14:17:00,12.771,12.782,12.692,12.725,450000.0
2007-01-16 14:18:00,12.757,12.808,12.652,12.772,400000.0
2007-01-16 14:19:00,12.781,12.853,12.71,12.826,500000.0
2007-01-16 14:20:00,12.728,12.805,12.725,12.725,350000.0
2007-01-16 14:21:00,12.717,12.833,12.687,12.735,450000.0
2007-01-16 14:22:00,12.781,12.827,12.69,12.827,450000.0
2007-01-16 14:23:00,12.727,12.811,12.723,12.747,400000.0
2007-01-16 14:24:00,12.819,12.821,12.748,12.821,400000.0
2007-01-16 14:25:00,12.735,12.804,12.714,12.73,350000.0
2007-01-16 14:29:00,12.76,12.815,12.684,12.779,350000.0
2007-01-16 14:31:00,12.744,12.833,12.716,12.797,400000.0
2007-01-16 14:32:00,12.768,12.795,12.686,12.727,500000.0
2007-01-16 14:33:00,12.793,12.793,12.649,12.707,300000.0
2007-01-16 14:34:00,12.756,12.803,12.669,12.669,450000.0
2007-01-16 14:35:00,12.767,12.782,12.713,12.714,350000.0
2007-01-16 14:36:00,12.765,12.784,12.675,12.784,400000.0
2007-01-16 14:37:00,12.712,12.81,12.693,12.81,550000.0
2007-01-16 14:38:00,12.753,12.801,12.726,12.78,400000.0
2007-01-16 14:39:00,12.773,12.799,12.663,12.685,500000.0
2007-01-16 14:40:00,12.734,12.788,12.691,12.72,400000.0
2007-01-16 14:41:00,12.681,12.78,12.667,12.744,550000.0
2007-01-16 14:42:00,12.649,12.767,12.637,12.741,400000.0
2007-01-16 14:43:00,12.756,12.783,12.643,12.783,500000.0
2007-01-16 14:44:00,12.673,12.746,12.652,12.746,450000.0
2007-01-16 14:45:00,12.753,12.797,12.721,12.773,400000.0
2007-01-16 14:46:00,12.776,12.812,12.696,12.708,350000.0
2007-01-16 14:47:00,12.744,12.784,12.65,12.77,350000.0
2007-01-16 14:48:00,12.753,12.782,12.689,12.759,400000.0
2007-01-16 14:49:00,12.792,12.817,12.657,12.666,500000.0
2007-01-16 14:50:00,12.717,12.794,12.671,12.671,400000.0
2007-01-16 14:51:00,12.77,12.77,12.668,12.732,350000.0
2007-01-16 14:52:00,12.787,12.787,12.691,12.722,450000.0
2007-01-16 14:53:00,12.694,12.777,12.672,12.716,400000.0
2007-01-16 14:54:00,12.644,12.788,12.644,12.69,550000.0
2007-01-16 14:55:00,12.735,12.74,12.638,12.643,450000.0
2007-01-16 14:56:00,12.772,12.832,12.693,12.767,550000.0
2007-01-16 14:57:00,12.772,12.787,12.685,12.78,450000.0
2007-01-16 14:58:00,12.693,12.777,12.682,12.745,400000.0
2007-01-16 14:59:00,12.682,12.76,12.575,12.76,550000.0
2007-01-16 15:00:00,12.673,12.805,12.673,12.704,450000.0
2007-01-16 15:01:00,12.737,12.768,12.65,12.728,450000.0
2007-01-16 15:02:00,12.663,12.795,12.656,12.732,450000.0
2007-01-16 15:04:00,12.694,12.719,12.61,12.643,550000.0
2007-01-16 15:05:00,12.637,12.792,12.637,12.687,550000.0
2007-01-16 15:06:00,12.739,12.768,12.724,12.724,400000.0
2007-01-16 15:07:00,12.658,12.769,12.63,12.727,350000.0
2007-01-16 15:08:00,12.64,12.774,12.636,12.737,500000.0
2007-01-16 15:09:00,12.74,12.761,12.642,12.664,450000.0
2007-01-16 15:10:00,12.674,12.711,12.571,12.658,400000.0
2007-01-16 15:11:00,12.681,12.789,12.651,12.663,500000.0
2007-01-16 15:12:00,12.631,12.749,12.626,12.64,500000.0
2007-01-16 15:13:00,12.735,12.762,12.635,12.752,400000.0
2007-01-16 15:14:00,12.696,12.715,12.632,12.703,450000.0
2007-01-16 15:15:00,12.629,12.747,12.625,12.694,400000.0
2007-01-16 15:16:00,12.726,12.727,12.64,12.727,350000.0
2007-01-16 15:17:00,12.705,12.761,12.647,12.72,450000.0
2007-01-16 15:18:00,12.764,12.764,12.613,12.678,400000.0
2007-01-16 15:19:00,12.705,12.719,12.638,12.68,450000.0
2007-01-16 15:20:00,12.628,12.726,12.628,12.726,400000.0
2007-01-16 15:21:00,12.683,12.731,12.6,12.685,500000.0
2007-01-16 15:22:00,12.697,12.728,12.651,12.704,450000.0
2007-01-16 15:23:00,12.655,12.746,12.655,12.721,400000.0
2007-01-16 15:24:00,12.732,12.739,12.656,12.731,350000.0
2007-01-16 15:25:00,12.724,12.748,12.605,12.695,350000.0
2007-01-16 15:26:00,12.611,12.705,12.611,12.616,550000.0
2007-01-16 15:27:00,12.647,12.734,12.622,12.64,350000.0
2007-01-16 15:28:00,12.623,12.723,12.623,12.683,350000.0
2007-01-16 15:29:00,12.672,12.719,12.552,12.682,400000.0
2007-01-16 15:30:00,12.693,12.736,12.604,12.67,450000.0
2007-01-16 15:31:00,12.666,12.787,12.666,12.682,500000.0
2007-01-16 15:32:00,12.661,12.735,12.615,12.735,450000.0
2007-01-16 15:33:00,12.717,12.759,12.653,12.737,400000.0
2007-01-16 15:34:00,12.682,12.808,12.657,12.657,400000.0
2007-01-16 15:35:00,12.731,12.814,12.71,12.742,400000.0
2007-01-16 15:36:00,12.766,12.817,12.705,12.816,550000.0
2007-01-16 15:37:00,12.694,12.807,12.678,12.753,400000.0
2007-01-16 15:38:00,12.716,12.818,12.716,12.722,450000.0
2007-01-16 15:39:00,12.686,12.82,12.686,12.807,450000.0
2007-01-16 15:40:00,12.68,12.828,12.68,12.703,450000.0
2007-01-16 15:41:00,12.661,12.792,12.661,12.754,400000.0
2007-01-16 15:42:00,12.776,12.776,12.649,12.674,350000.0
2007-01-16 15:43:00,12.7,12.752,12.626,12.626,450000.0
2007-01-16 15:44:00,12.737,12.765,12.66,12.753,350000.0
2007-01-16 15:45:00,12.751,12.751,12.631,12.725,450000.0
2007-01-16 15:46:00,12.65,12.752,12.639,12.655,400000.0
2007-01-16 15:47:00,12.722,12.744,12.618,12.626,550000.0
2007-01-16 15:48:00,12.648,12.721,12.619,12.635,350000.0
2007-01-16 15:49:00,12.705,12.767,12.701,12.767,350000.0
2007-01-16 15:50:00,12.674,12.776,12.633,12.74,550000.0
2007-01-16 15:51:00,12.722,12.785,12.633,12.648,350000.0
2007-01-16 15:52:00,12.62,12.763,12.613,12.627,350000.0
2007-01-16 15:53:00,12.729,12.748,12.623,12.704,500000.0
2007-01-16 15:54:00,12.722,12.752,12.675,12.752,450000.0
2007-01-16 15:55:00,12.616,12.72,12.614,12.72,500000.0
2007-01-16 15:56:00,12.589,12.742,12.589,12.669,450000.0
2007-01-16 15:57:00,12.681,12.727,12.642,12.672,450000.0
2007-01-16 15:58:00,12.649,12.764,12.649,12.764,500000.0
2007-01-16 15:59:00,12.745,12.745,12.616,12.647,450000.0
2007-01-16 16:00:00,12.71,12.742,12.587,12.715,500000.0
2007-01-16 16:01:00,12.745,12.745,12.636,12.636,400000.0
2007-01-16 16:02:00,12.671,12.807,12.661,12.727,550000.0
2007-01-16 16:03:00,12.775,12.775,12.657,12.699,450000.0
2007-01-16 16:04:00,12.658,12.786,12.653,12.744,550000.0
2007-01-16 16:05:00,12.752,12.763,12.661,12.742,450000.0
2007-01-16 16:06:00,12.683,12.783,12.641,12.754,350000.0
2007-01-16 16:07:00,12.697,12.807,12.697,12.704,500000.0
2007-01-16 16:08:00,12.68,12.802,12.68,12.719,550000.0
2007-01-16 16:09:00,12.692,12.81,12.686,12.81,350000.0
2007-01-16 16:10:00,12.8,12.829,12.726,12.792,500000.0
2007-01-16 16:11:00,12.653,12.774,12.644,12.645,500000.0
2007-01-16 16:12:00,12.723,12.794,12.713,12.727,350000.0
2007-01-16 16:13:00,12.71,12.815,12.71,12.815,450000.0
2007-01-16 16:14:00,12.807,12.807,12.673,12.716,500000.0
2007-01-16 16:15:00,12.787,12.787,12.652,12.652,350000.0
2007-01-16 16:16:00,12.72,12.792,12.662,12.757,550000.0
2007-01-16 16:17:00,12.766,12.82,12.684,12.684,350000.0
2007-01-16 16:18:00,12.801,12.818,12.699,12.782,400000.0
2007-01-16 16:19:00,12.782,12.861,12.747,12.832,550000.0
2007-01-16 16:20:00,12.82,12.82,12.685,12.706,550000.0
2007-01-16 16:21:00,12.739,12.837,12.7,12.78,500000.0
2007-01-16 16:22:00,12.787,12.805,12.703,12.755,450000.0
2007-01-16 16:23:00,12.706,12.787,12.674,12.694,400000.0
2007-01-16 16:24:00,12.775,12.826,12.681,12.814,550000.0
2007-01-16 16:25:00,12.789,12.82,12.708,12.79,350000.0
2007-01-16 16:26:00,12.752,12.791,12.652,12.652,550000.0
2007-01-16 16:27:00,12.706,12.79,12.684,12.684,350000.0
2007-01-16 16:28:00,12.742,12.807,12.713,12.713,400000.0
2007-01-16 16:29:00,12.773,12.773,12.706,12.753,300000.0
2007-01-16 16:30:00,12.69,12.77,12.661,12.744,550000.0
2007-01-16 16:31:00,12.695,12.767,12.645,12.7,400000.0
2007-01-16 16:32:00,12.752,12.828,12.675,12.702,550000.0
2007-01-16 16:33:00,12.687,12.781,12.678,12.716,350000.0
2007-01-16 16:34:00,12.758,12.803,12.693,12.8,350000.0
2007-01-16 16:35:00,12.714,12.8,12.649,12.688,500000.0
2007-01-16 16:36:00,12.81,12.843,12.743,12.743,500000.0
2007-01-16 16:37:00,12.824,12.846,12.752,12.754,500000.0
2007-01-16 16:38:00,12.657,12.79,12.649,12.672,450000.0
2007-01-16 16:39:00,12.74,12.81,12.687,12.77,500000.0
2007-01-16 16:40:00,12.696,12.774,12.638,12.755,450000.0
2007-01-16 16:41:00,12.671,12.744,12.669,12.669,350000.0
2007-01-16 16:42:00,12.7,12.81,12.694,12.795,500000.0
2007-01-16 16:43:00,12.677,12.813,12.677,12.736,350000.0
2007-01-16 16:44:00,12.822,12.822,12.685,12.685,400000.0
2007-01-16 16:45:00,12.685,12.776,12.685,12.737,400000.0
2007-01-16 16:46:00,12.715,12.769,12.693,12.762,350000.0
2007-01-16 16:47:00,12.707,12.856,12.676,12.715,600000.0
2007-01-16 16:48:00,12.775,12.802,12.663,12.741,500000.0
2007-01-16 16:49:00,12.77,12.803,12.677,12.677,450000.0
2007-01-16 16:50:00,12.744,12.744,12.692,12.722,400000.0
2007-01-16 16:51:00,12.784,12.784,12.673,12.673,400000.0
2007-01-16 16:52:00,12.697,12.784,12.679,12.784,450000.0
2007-01-16 16:53:00,12.682,12.772,12.643,12.691,350000.0
2007-01-16 16:54:00,12.706,12.794,12.659,12.659,450000.0
2007-01-16 16:55:00,12.728,12.769,12.635,12.681,550000.0
2007-01-16 16:56:00,12.645,12.783,12.617,12.653,400000.0
2007-01-16 16:57:00,12.643,12.753,12.623,12.643,350000.0
2007-01-16 16:58:00,12.656,12.762,12.656,12.725,500000.0
2007-01-16 16:59:00,12.687,12.779,12.675,12.686,400000.0
2007-01-16 17:00:00,12.774,12.774,12.651,12.651,350000.0
2007-01-16 17:01:00,12.697,12.775,12.657,12.681,500000.0
2007-01-16 17:02:00,12.673,12.753,12.641,12.697,400000.0
2007-01-16 17:03:00,12.683,12.758,12.636,12.712,500000.0
2007-01-16 17:04:00,12.681,12.78,12.651,12.709,350000.0
2007-01-16 17:05:00,12.741,12.741,12.625,12.712,400000.0
2007-01-16 17:06:00,12.763,12.766,12.605,12.706,350000.0
2007-01-16 17:07:00,12.733,12.801,12.673,12.711,500000.0
2007-01-16 17:08:00,12.62,12.766,12.62,12.681,500000.0
2007-01-16 17:09:00,12.718,12.76,12.633,12.675,450000.0
2007-01-16 17:10:00,12.722,12.74,12.659,12.711,350000.0
2007-01-16 17:11:00,12.727,12.727,12.577,12.611,400000.0
2007-01-16 17:12:00,12.71,12.768,12.683,12.708,400000.0
2007-01-16 17:13:00,12.672,12.761,12.641,12.749,450000.0
2007-01-16 17:14:00,12.648,12.72,12.584,12.701,550000.0
2007-01-16 17:15:00,12.625,12.724,12.606,12.674,350000.0
2007-01-16 17:16:00,12.742,12.742,12.599,12.682,450000.0
2007-01-16 17:18:00,12.733,12.733,12.599,12.723,900000.0
2007-01-16 17:19:00,12.619,12.733,12.619,12.712,550000.0
2007-01-16 17:20:00,12.714,12.76,12.624,12.735,650000.0
2007-01-16 17:21:00,12.716,12.716,12.596,12.632,400000.0
2007-01-16 17:22:00,12.621,12.717,12.621,12.71,300000.0
2007-01-16 17:23:00,12.718,12.772,12.661,12.692,800000.0
2007-01-16 17:24:00,12.737,12.737,12.567,12.612,750000.0
2007-01-16 17:25:00,12.695,12.754,12.605,12.754,600000.0
2007-01-16 17:26:00,12.646,12.775,12.637,12.722,650000.0
2007-01-16 17:27:00,12.735,12.773,12.633,12.634,600000.0
2007-01-16 17:28:00,12.727,12.784,12.639,12.687,850000.0
2007-01-16 17:29:00,12.664,12.769,12.62,12.756,1000000.0
2007-01-16 17:30:00,12.629,12.794,12.629,12.681,800000.0
2007-01-16 17:31:00,12.711,12.803,12.665,12.72,800000.0
2007-01-16 17:32:00,12.699,12.774,12.657,12.708,700000.0
2007-01-16 17:33:00,12.697,12.72,12.619,12.718,600000.0
2007-01-16 17:34:00,12.703,12.733,12.611,12.689,850000.0
2007-01-16 17:35:00,12.677,12.742,12.615,12.675,700000.0
2007-01-16 17:36:00,12.702,12.715,12.578,12.704,750000.0
2007-01-16 17:37:00,12.718,12.794,12.597,12.69,900000.0
2007-01-16 17:38:00,12.705,12.739,12.574,12.631,850000.0
2007-01-16 17:39:00,12.616,12.678,12.561,12.576,850000.0
2007-01-16 17:40:00,12.574,12.714,12.566,12.667,750000.0
2007-01-16 17:41:00,12.674,12.674,12.595,12.597,400000.0
2007-01-16 17:42:00,12.573,12.667,12.567,12.647,550000.0
2007-01-16 17:43:00,12.606,12.696,12.545,12.58,650000.0
2007-01-16 17:44:00,12.594,12.683,12.524,12.644,900000.0
2007-01-16 17:45:00,12.638,12.691,12.533,12.691,800000.0
2007-01-16 17:46:00,12.695,12.72,12.583,12.615,550000.0
2007-01-16 17:47:00,12.678,12.74,12.604,12.627,900000.0
2007-01-16 17:48:00,12.69,12.698,12.577,12.642,800000.0
2007-01-16 17:49:00,12.637,12.667,12.554,12.63,600000.0
2007-01-16 17:50:00,12.648,12.704,12.567,12.592,800000.0
2007-01-16 17:51:00,12.651,12.651,12.513,12.568,900000.0
2007-01-16 17:52:00,12.537,12.622,12.457,12.501,750000.0
2007-01-16 17:53:00,12.594,12.611,12.503,12.546,700000.0
2007-01-16 17:54:00,12.533,12.668,12.533,12.658,650000.0
2007-01-16 17:55:00,12.544,12.641,12.533,12.625,650000.0
2007-01-16 17:56:00,12.527,12.667,12.527,12.57,850000.0
2007-01-16 17:57:00,12.62,12.622,12.492,12.556,900000.0
2007-01-16 17:58:00,12.619,12.628,12.502,12.502,650000.0
2007-01-16 17:59:00,12.519,12.609,12.44,12.609,700000.0
2007-01-16 18:00:00,12.557,12.588,12.449,12.561,700000.0
2007-01-16 18:01:00,12.537,12.587,12.425,12.562,600000.0
2007-01-16 18:02:00,12.469,12.557,12.447,12.554,550000.0
2007-01-16 18:03:00,12.521,12.599,12.491,12.491,550000.0
2007-01-16 18:04:00,12.577,12.577,12.429,12.503,600000.0
2007-01-16 18:05:00,12.557,12.654,12.49,12.607,850000.0
2007-01-16 18:06:00,12.55,12.594,12.457,12.457,500000.0
2007-01-16 18:07:00,12.531,12.551,12.398,12.551,700000.0
2007-01-16 18:08:00,12.499,12.569,12.482,12.555,400000.0
2007-01-16 18:09:00,12.567,12.585,12.507,12.552,350000.0
2007-01-16 18:10:00,12.565,12.565,12.441,12.441,550000.0
2007-01-16 18:11:00,12.517,12.593,12.442,12.558,600000.0
2007-01-16 18:12:00,12.427,12.542,12.427,12.497,250000.0
2007-01-16 18:13:00,12.582,12.624,12.513,12.612,700000.0
2007-01-16 18:14:00,12.57,12.57,12.428,12.526,850000.0
2007-01-16 18:15:00,12.486,12.6,12.465,12.6,450000.0
2007-01-16 18:16:00,12.524,12.567,12.441,12.459,750000.0
2007-01-16 18:17:00,12.521,12.598,12.443,12.59,550000.0
2007-01-16 18:18:00,12.497,12.606,12.464,12.464,1000000.0
2007-01-16 18:19:00,12.547,12.588,12.457,12.457,600000.0
2007-01-16 18:20:00,12.469,12.548,12.386,12.511,650000.0
2007-01-16 18:21:00,12.581,12.604,12.481,12.544,950000.0
2007-01-16 18:22:00,12.532,12.532,12.433,12.468,550000.0
2007-01-16 18:23:00,12.561,12.582,12.47,12.551,600000.0
2007-01-16 18:24:00,12.512,12.545,12.438,12.53,550000.0
2007-01-16 18:25:00,12.487,12.562,12.406,12.453,800000.0
2007-01-16 18:26:00,12.467,12.548,12.42,12.541,950000.0
2007-01-16 18:27:00,12.481,12.56,12.43,12.539,450000.0
2007-01-16 18:28:00,12.545,12.545,12.388,12.501,600000.0
2007-01-16 18:29:00,12.493,12.563,12.41,12.472,850000.0
2007-01-16 18:30:00,12.512,12.547,12.423,12.517,750000.0
2007-01-16 18:31:00,12.457,12.54,12.406,12.502,600000.0
2007-01-16 18:32:00,12.469,12.532,12.4,12.525,600000.0
2007-01-16 18:33:00,12.521,12.566,12.428,12.564,600000.0
2007-01-16 18:34:00,12.483,12.58,12.451,12.458,750000.0
2007-01-16 18:35:00,12.469,12.58,12.469,12.5,700000.0
2007-01-16 18:36:00,12.49,12.568,12.418,12.525,750000.0
2007-01-16 18:37:00,12.455,12.538,12.419,12.491,750000.0
2007-01-16 18:38:00,12.489,12.583,12.461,12.538,650000.0
2007-01-16 18:39:00,12.433,12.576,12.433,12.54,800000.0
2007-01-16 18:40:00,12.547,12.568,12.421,12.536,600000.0
2007-01-16 18:41:00,12.484,12.56,12.438,12.524,850000.0
2007-01-16 18:42:00,12.547,12.599,12.454,12.579,950000.0
2007-01-16 18:43:00,12.536,12.599,12.469,12.567,750000.0
2007-01-16 18:44:00,12.548,12.571,12.466,12.563,700000.0
2007-01-16 18:45:00,12.553,12.589,12.481,12.505,550000.0
2007-01-16 18:46:00,12.487,12.564,12.412,12.558,450000.0
2007-01-16 18:47:00,12.434,12.546,12.425,12.533,500000.0
2007-01-16 18:48:00,12.449,12.567,12.449,12.525,300000.0
2007-01-16 18:49:00,12.419,12.543,12.419,12.542,450000.0
2007-01-16 18:50:00,12.442,12.521,12.407,12.407,250000.0
2007-01-16 18:51:00,12.503,12.561,12.455,12.474,750000.0
2007-01-16 18:52:00,12.507,12.58,12.431,12.553,850000.0
2007-01-16 18:53:00,12.485,12.562,12.43,12.546,850000.0
2007-01-16 18:54:00,12.48,12.559,12.394,12.445,550000.0
2007-01-16 18:55:00,12.449,12.577,12.44,12.518,450000.0
2007-01-16 18:56:00,12.483,12.563,12.417,12.537,550000.0
2007-01-16 18:57:00,12.537,12.559,12.405,12.559,850000.0
2007-01-16 18:58:00,12.588,12.618,12.476,12.554,650000.0
2007-01-16 18:59:00,12.538,12.564,12.471,12.544,700000.0
2007-01-16 19:00:00,12.516,12.594,12.459,12.583,650000.0
2007-01-16 19:01:00,12.465,12.569,12.446,12.519,850000.0
2007-01-16 19:02:00,12.515,12.606,12.454,12.544,500000.0
2007-01-16 19:03:00,12.564,12.564,12.442,12.544,550000.0
2007-01-16 19:04:00,12.462,12.605,12.451,12.51,350000.0
2007-01-16 19:05:00,12.58,12.58,12.467,12.494,450000.0
2007-01-16 19:06:00,12.559,12.623,12.465,12.512,550000.0
2007-01-16 19:07:00,12.498,12.575,12.45,12.499,650000.0
2007-01-16 19:08:00,12.48,12.582,12.457,12.577,450000.0
2007-01-16 19:09:00,12.479,12.621,12.464,12.525,850000.0
2007-01-16 19:10:00,12.555,12.555,12.417,12.505,550000.0
2007-01-16 19:11:00,12.535,12.544,12.436,12.538,350000.0
2007-01-16 19:12:00,12.511,12.574,12.44,12.44,600000.0
2007-01-16 19:13:00,12.522,12.612,12.464,12.464,400000.0
2007-01-16 19:14:00,12.476,12.602,12.457,12.602,800000.0
2007-01-16 19:15:00,12.587,12.61,12.456,12.584,800000.0
2007-01-16 19:16:00,12.551,12.613,12.465,12.558,750000.0
2007-01-16 19:17:00,12.481,12.565,12.431,12.533,500000.0
2007-01-16 19:18:00,12.555,12.555,12.405,12.505,500000.0
2007-01-16 19:19:00,12.565,12.588,12.475,12.586,700000.0
2007-01-16 19:20:00,12.453,12.557,12.453,12.534,400000.0
2007-01-16 19:21:00,12.54,12.561,12.465,12.494,500000.0
2007-01-16 19:22:00,12.55,12.555,12.42,12.454,550000.0
2007-01-16 19:23:00,12.567,12.586,12.445,12.477,850000.0
2007-01-16 19:24:00,12.538,12.538,12.456,12.469,400000.0
2007-01-16 19:25:00,12.5,12.546,12.459,12.5,500000.0
2007-01-16 19:26:00,12.508,12.581,12.437,12.581,450000.0
2007-01-16 19:27:00,12.499,12.592,12.456,12.554,550000.0
2007-01-16 19:28:00,12.552,12.577,12.426,12.562,350000.0
2007-01-16 19:29:00,12.496,12.572,12.429,12.572,400000.0
2007-01-16 19:30:00,12.544,12.544,12.411,12.448,550000.0
2007-01-16 19:31:00,12.465,12.555,12.465,12.492,350000.0
2007-01-16 19:32:00,12.443,12.581,12.431,12.554,850000.0
2007-01-16 19:33:00,12.466,12.61,12.466,12.61,400000.0
2007-01-16 19:34:00,12.51,12.556,12.449,12.451,350000.0
2007-01-16 19:35:00,12.568,12.584,12.481,12.481,400000.0
2007-01-16 19:36:00,12.475,12.569,12.456,12.484,500000.0
2007-01-16 19:37:00,12.565,12.595,12.454,12.595,450000.0
2007-01-16 19:38:00,12.515,12.557,12.464,12.473,350000.0
2007-01-16 19:39:00,12.5,12.572,12.5,12.539,250000.0
2007-01-16 19:40:00,12.547,12.575,12.455,12.574,550000.0
2007-01-16 19:41:00,12.487,12.539,12.461,12.539,250000.0
2007-01-16 19:42:00,12.445,12.554,12.445,12.455,350000.0
2007-01-16 19:43:00,12.442,12.549,12.442,12.549,300000.0
2007-01-16 19:44:00,12.448,12.587,12.448,12.454,500000.0
2007-01-16 19:45:00,12.529,12.529,12.42,12.454,550000.0
2007-01-16 19:46:00,12.562,12.586,12.469,12.555,350000.0
2007-01-16 19:47:00,12.547,12.594,12.457,12.548,450000.0
2007-01-16 19:48:00,12.496,12.549,12.446,12.446,450000.0
2007-01-16 19:49:00,12.528,12.576,12.481,12.576,450000.0
2007-01-16 19:50:00,12.481,12.594,12.481,12.588,400000.0
2007-01-16 19:51:00,12.497,12.602,12.452,12.55,500000.0
2007-01-16 19:52:00,12.545,12.589,12.429,12.507,600000.0
2007-01-16 19:53:00,12.489,12.597,12.447,12.597,400000.0
2007-01-16 19:54:00,12.469,12.586,12.469,12.526,450000.0
2007-01-16 19:55:00,12.463,12.61,12.463,12.561,650000.0
2007-01-16 19:56:00,12.595,12.597,12.462,12.48,500000.0
2007-01-16 19:57:00,12.47,12.619,12.47,12.568,600000.0
2007-01-16 19:58:00,12.549,12.625,12.474,12.532,450000.0
2007-01-16 19:59:00,12.528,12.648,12.528,12.531,350000.0
2007-01-16 20:00:00,12.55,12.654,12.516,12.643,400000.0
2007-01-16 20:01:00,12.568,12.641,12.497,12.594,450000.0
2007-01-16 20:02:00,12.553,12.613,12.51,12.51,550000.0
2007-01-16 20:03:00,12.59,12.59,12.548,12.565,300000.0
2007-01-16 20:04:00,12.456,12.56,12.456,12.525,300000.0
2007-01-16 20:05:00,12.58,12.592,12.439,12.588,750000.0
2007-01-16 20:06:00,12.605,12.605,12.464,12.464,450000.0
2007-01-16 20:07:00,12.568,12.6,12.527,12.6,350000.0
2007-01-16 20:08:00,12.615,12.615,12.509,12.557,350000.0
2007-01-16 20:09:00,12.595,12.622,12.48,12.527,500000.0
2007-01-16 20:10:00,12.496,12.64,12.489,12.489,450000.0
2007-01-16 20:11:00,12.48,12.596,12.447,12.447,550000.0
2007-01-16 20:12:00,12.576,12.576,12.449,12.537,500000.0
2007-01-16 20:13:00,12.572,12.585,12.451,12.463,450000.0
2007-01-16 20:14:00,12.472,12.559,12.472,12.475,250000.0
2007-01-16 20:15:00,12.438,12.508,12.41,12.451,550000.0
2007-01-16 20:16:00,12.521,12.538,12.445,12.457,350000.0
2007-01-16 20:17:00,12.55,12.55,12.494,12.538,400000.0
2007-01-16 20:18:00,12.4,12.555,12.4,12.435,300000.0
2007-01-16 20:19:00,12.472,12.55,12.452,12.55,350000.0
2007-01-16 20:20:00,12.54,12.54,12.431,12.457,400000.0
2007-01-16 20:21:00,12.506,12.53,12.397,12.435,400000.0
2007-01-16 20:22:00,12.504,12.516,12.412,12.503,500000.0
2007-01-16 20:23:00,12.408,12.54,12.408,12.538,850000.0
2007-01-16 20:24:00,12.534,12.552,12.412,12.54,450000.0
2007-01-16 20:25:00,12.513,12.513,12.402,12.455,550000.0
2007-01-16 20:26:00,12.412,12.568,12.412,12.504,300000.0
2007-01-16 20:27:00,12.424,12.455,12.347,12.44,550000.0
2007-01-16 20:29:00,12.487,12.501,12.378,12.501,600000.0
2007-01-16 20:30:00,12.431,12.51,12.36,12.417,500000.0
2007-01-16 20:31:00,12.419,12.524,12.379,12.38,800000.0
2007-01-16 20:32:00,12.395,12.521,12.395,12.521,550000.0
2007-01-16 20:34:00,12.49,12.527,12.401,12.516,350000.0
2007-01-16 20:35:00,12.475,12.478,12.443,12.475,250000.0
2007-01-16 20:36:00,12.407,12.471,12.383,12.383,450000.0
2007-01-16 20:37:00,12.352,12.482,12.337,12.462,400000.0
2007-01-16 20:38:00,12.361,12.439,12.361,12.416,200000.0
2007-01-16 20:39:00,12.509,12.509,12.374,12.484,250000.0
2007-01-16 20:40:00,12.475,12.499,12.381,12.413,400000.0
2007-01-16 20:42:00,12.485,12.485,12.393,12.429,200000.0
2007-01-16 20:44:00,12.419,12.546,12.419,12.515,450000.0
2007-01-16 20:46:00,12.433,12.517,12.404,12.437,550000.0
2007-01-16 20:47:00,12.489,12.49,12.463,12.487,350000.0
2007-01-16 20:49:00,12.362,12.504,12.362,12.371,600000.0
2007-01-16 20:51:00,12.464,12.502,12.381,12.469,650000.0
2007-01-16 20:52:00,12.432,12.511,12.384,12.433,550000.0
2007-01-16 20:53:00,12.367,12.5,12.367,12.5,250000.0
2007-01-16 20:54:00,12.465,12.506,12.392,12.392,200000.0
2007-01-16 20:56:00,12.446,12.469,12.372,12.458,450000.0
2007-01-16 20:57:00,12.377,12.499,12.377,12.465,500000.0
2007-01-16 20:59:00,12.411,12.485,12.384,12.462,600000.0
2007-01-16 21:00:00,12.515,12.515,12.379,12.462,350000.0
2007-01-16 21:01:00,12.481,12.515,12.372,12.505,550000.0
2007-01-16 21:02:00,12.509,12.511,12.433,12.47,500000.0
2007-01-16 21:04:00,12.434,12.518,12.381,12.496,300000.0
2007-01-16 21:05:00,12.415,12.47,12.348,12.397,500000.0
2007-01-16 21:06:00,12.472,12.488,12.37,12.469,1000000.0
2007-01-16 21:07:00,12.426,12.504,12.382,12.385,350000.0
2007-01-16 21:09:00,12.479,12.505,12.39,12.444,400000.0
2007-01-16 21:10:00,12.396,12.51,12.372,12.477,450000.0
2007-01-16 21:11:00,12.538,12.539,12.419,12.476,450000.0
2007-01-16 21:15:00,12.523,12.523,12.426,12.499,500000.0
2007-01-16 21:16:00,12.491,12.561,12.429,12.519,500000.0
2007-01-16 21:20:00,12.524,12.524,12.379,12.463,450000.0
2007-01-16 21:22:00,12.455,12.511,12.378,12.409,500000.0
2007-01-16 21:24:00,12.415,12.468,12.415,12.468,150000.0
2007-01-16 21:25:00,12.505,12.505,12.395,12.444,550000.0
2007-01-16 21:26:00,12.495,12.527,12.433,12.497,400000.0
2007-01-16 21:28:00,12.481,12.513,12.426,12.466,350000.0
2007-01-16 21:30:00,12.489,12.525,12.401,12.525,400000.0
2007-01-16 21:31:00,12.425,12.541,12.409,12.498,400000.0
2007-01-16 21:32:00,12.41,12.495,12.383,12.446,650000.0
2007-01-16 21:33:00,12.533,12.533,12.403,12.445,350000.0
2007-01-16 21:35:00,12.501,12.529,12.396,12.414,500000.0
2007-01-16 21:36:00,12.427,12.534,12.418,12.477,450000.0
2007-01-16 21:37:00,12.512,12.533,12.409,12.417,550000.0
2007-01-16 21:39:00,12.418,12.522,12.409,12.522,450000.0
2007-01-16 21:40:00,12.441,12.547,12.428,12.547,400000.0
2007-01-16 21:41:00,12.433,12.504,12.387,12.387,250000.0
2007-01-16 21:42:00,12.498,12.498,12.397,12.496,200000.0
2007-01-16 21:43:00,12.404,12.478,12.39,12.454,300000.0
2007-01-16 21:44:00,12.506,12.524,12.407,12.524,200000.0
2007-01-16 21:45:00,12.486,12.486,12.394,12.394,150000.0
2007-01-16 21:46:00,12.462,12.535,12.401,12.53,650000.0
2007-01-16 21:47:00,12.492,12.56,12.424,12.424,550000.0
2007-01-16 21:48:00,12.5,12.51,12.448,12.468,200000.0
2007-01-16 21:51:00,12.447,12.539,12.416,12.485,500000.0
2007-01-16 21:52:00,12.532,12.532,12.411,12.476,600000.0
2007-01-16 21:56:00,12.431,12.518,12.431,12.492,250000.0
2007-01-16 22:02:00,12.381,12.526,12.37,12.447,550000.0
2007-01-16 22:03:00,12.485,12.545,12.402,12.434,550000.0
2007-01-16 22:09:00,12.497,12.497,12.396,12.435,200000.0
2007-01-16 22:14:00,12.508,12.508,12.424,12.455,200000.0
2007-01-16 22:23:00,12.431,12.522,12.428,12.504,250000.0
2007-01-16 22:29:00,12.477,12.5,12.415,12.489,450000.0
2007-01-16 22:45:00,12.505,12.505,12.426,12.461,200000.0
2007-01-16 22:46:00,12.501,12.509,12.427,12.509,300000.0
2007-01-16 22:47:00,12.415,12.494,12.399,12.491,300000.0
2007-01-16 22:51:00,12.465,12.501,12.465,12.501,200000.0
2007-01-16 22:52:00,12.504,12.514,12.47,12.497,200000.0
2007-01-16 23:11:00,12.501,12.501,12.397,12.435,200000.0
2007-01-16 23:17:00,12.45,12.552,12.431,12.552,400000.0
2007-01-16 23:21:00,12.483,12.483,12.481,12.481,100000.0
2007-01-16 23:25:00,12.497,12.531,12.448,12.506,400000.0
2007-01-16 23:31:00,12.505,12.505,12.42,12.454,200000.0
2007-01-16 23:35:00,12.411,12.509,12.368,12.509,400000.0
2007-01-16 23:36:00,12.474,12.52,12.445,12.505,400000.0
2007-01-16 23:38:00,12.5,12.527,12.399,12.427,350000.0
2007-01-16 23:43:00,12.483,12.483,12.385,12.423,200000.0
2007-01-16 23:48:00,12.473,12.49,12.449,12.45,300000.0
2007-01-16 23:51:00,12.483,12.483,12.384,12.423,200000.0
2007-01-16 23:52:00,12.402,12.494,12.4,12.491,350000.0
2007-01-16 23:53:00,12.497,12.504,12.417,12.491,350000.0
2007-01-16 23:59:00,12.516,12.516,12.445,12.445,100000.0
2007-01-17 00:00:00,12.455,12.524,12.438,12.438,300000.0
2007-01-17 00:08:00,12.493,12.493,12.393,12.433,200000.0
2007-01-17 00:13:00,12.474,12.493,12.417,12.488,250000.0
2007-01-17 00:14:00,12.436,12.553,12.425,12.425,300000.0
2007-01-17 00:15:00,12.482,12.499,12.411,12.44,350000.0
2007-01-17 00:16:00,12.4,12.494,12.4,12.494,150000.0
2007-01-17 00:34:00,12.517,12.517,12.433,12.465,200000.0
2007-01-17 00:43:00,12.508,12.534,12.405,12.458,400000.0
2007-01-17 00:55:00,12.499,12.499,12.396,12.435,250000.0
2007-01-17 00:56:00,12.441,12.504,12.441,12.486,200000.0
2007-01-17 01:06:00,12.513,12.536,12.419,12.472,550000.0
2007-01-17 01:07:00,12.475,12.522,12.421,12.421,300000.0
2007-01-17 01:18:00,12.414,12.504,12.414,12.504,350000.0
2007-01-17 01:20:00,12.445,12.527,12.432,12.498,450000.0
2007-01-17 01:21:00,12.503,12.55,12.454,12.474,650000.0
2007-01-17 01:22:00,12.518,12.6,12.486,12.574,350000.0
2007-01-17 01:23:00,12.524,12.565,12.465,12.485,200000.0
2007-01-17 01:24:00,12.512,12.571,12.512,12.571,150000.0
2007-01-17 01:26:00,12.511,12.511,12.404,12.481,300000.0
2007-01-17 01:29:00,12.492,12.51,12.42,12.473,400000.0
2007-01-17 01:30:00,12.473,12.526,12.47,12.489,400000.0
2007-01-17 01:36:00,12.514,12.514,12.43,12.463,200000.0
2007-01-17 01:42:00,12.412,12.562,12.412,12.459,400000.0
2007-01-17 01:45:00,12.532,12.542,12.422,12.454,300000.0
2007-01-17 01:46:00,12.459,12.515,12.41,12.515,300000.0
2007-01-17 01:47:00,12.442,12.542,12.442,12.528,450000.0
2007-01-17 01:48:00,12.435,12.521,12.435,12.488,400000.0
2007-01-17 01:49:00,12.431,12.525,12.42,12.525,300000.0
2007-01-17 01:52:00,12.493,12.493,12.395,12.433,200000.0
2007-01-17 01:54:00,12.484,12.484,12.385,12.423,200000.0
2007-01-17 01:55:00,12.421,12.5,12.421,12.5,100000.0
2007-01-17 02:05:00,12.424,12.549,12.424,12.549,100000.0
2007-01-17 02:06:00,12.48,12.556,12.445,12.445,150000.0
2007-01-17 02:07:00,12.461,12.538,12.454,12.464,300000.0
2007-01-17 02:35:00,12.516,12.531,12.426,12.531,300000.0
2007-01-17 02:40:00,12.485,12.589,12.485,12.56,500000.0
2007-01-17 02:41:00,12.539,12.571,12.436,12.571,350000.0
2007-01-17 02:42:00,12.543,12.577,12.477,12.49,450000.0
2007-01-17 02:43:00,12.516,12.583,12.418,12.552,650000.0
2007-01-17 02:44:00,12.464,12.617,12.464,12.517,650000.0
2007-01-17 02:45:00,12.585,12.585,12.535,12.565,250000.0
2007-01-17 02:57:00,12.544,12.544,12.444,12.483,200000.0
2007-01-17 03:00:00,12.537,12.578,12.482,12.513,350000.0
2007-01-17 03:01:00,12.519,12.547,12.409,12.547,250000.0
2007-01-17 03:02:00,12.563,12.578,12.444,12.519,400000.0
2007-01-17 03:03:00,12.514,12.564,12.434,12.478,300000.0
2007-01-17 03:04:00,12.548,12.548,12.41,12.545,300000.0
2007-01-17 03:05:00,12.408,12.531,12.408,12.424,250000.0
2007-01-17 03:09:00,12.522,12.522,12.417,12.456,200000.0
2007-01-17 03:12:00,12.552,12.552,12.409,12.427,400000.0
2007-01-17 03:13:00,12.415,12.543,12.407,12.534,450000.0
2007-01-17 03:14:00,12.512,12.57,12.438,12.57,450000.0
2007-01-17 03:19:00,12.528,12.575,12.448,12.575,500000.0
2007-01-17 03:26:00,12.467,12.543,12.467,12.543,100000.0
2007-01-17 03:27:00,12.473,12.583,12.473,12.556,400000.0
2007-01-17 03:31:00,12.525,12.551,12.452,12.546,550000.0
2007-01-17 03:32:00,12.522,12.523,12.46,12.523,350000.0
2007-01-17 03:33:00,12.418,12.55,12.418,12.541,600000.0
2007-01-17 03:35:00,12.579,12.579,12.465,12.558,400000.0
2007-01-17 03:36:00,12.529,12.529,12.527,12.527,100000.0
2007-01-17 03:38:00,12.521,12.531,12.422,12.459,350000.0
2007-01-17 03:40:00,12.501,12.528,12.501,12.506,150000.0
2007-01-17 03:42:00,12.447,12.534,12.447,12.495,250000.0
2007-01-17 03:43:00,12.563,12.563,12.423,12.453,250000.0
2007-01-17 03:46:00,12.514,12.514,12.415,12.454,200000.0
2007-01-17 03:51:00,12.475,12.613,12.458,12.5,350000.0
2007-01-17 03:52:00,12.458,12.558,12.389,12.558,400000.0
2007-01-17 03:53:00,12.454,12.512,12.41,12.41,200000.0
2007-01-17 03:54:00,12.508,12.508,12.441,12.441,100000.0
2007-01-17 03:55:00,12.456,12.579,12.456,12.579,150000.0
2007-01-17 03:56:00,12.517,12.538,12.467,12.538,200000.0
2007-01-17 03:57:00,12.459,12.558,12.459,12.48,250000.0
2007-01-17 04:00:00,12.486,12.539,12.449,12.529,400000.0
2007-01-17 04:01:00,12.502,12.557,12.485,12.485,150000.0
2007-01-17 04:02:00,12.534,12.555,12.451,12.555,550000.0
2007-01-17 04:03:00,12.517,12.531,12.409,12.426,500000.0
2007-01-17 04:04:00,12.509,12.538,12.417,12.526,400000.0
2007-01-17 04:06:00,12.555,12.555,12.432,12.447,450000.0
2007-01-17 04:08:00,12.493,12.498,12.376,12.435,600000.0
2007-01-17 04:11:00,12.5,12.506,12.414,12.482,350000.0
2007-01-17 04:12:00,12.413,12.413,12.413,12.413,50000.0
2007-01-17 04:14:00,12.541,12.541,12.447,12.481,150000.0
2007-01-17 04:15:00,12.509,12.553,12.433,12.517,400000.0
2007-01-17 04:16:00,12.546,12.552,12.546,12.552,100000.0
2007-01-17 04:23:00,12.505,12.505,12.405,12.445,200000.0
2007-01-17 04:27:00,12.515,12.515,12.423,12.459,200000.0
2007-01-17 04:37:00,12.52,12.521,12.405,12.456,350000.0
2007-01-17 04:38:00,12.464,12.533,12.418,12.418,200000.0
2007-01-17 04:40:00,12.466,12.53,12.443,12.443,300000.0
2007-01-17 04:41:00,12.483,12.483,12.429,12.429,100000.0
2007-01-17 04:43:00,12.52,12.547,12.416,12.416,400000.0
2007-01-17 04:44:00,12.399,12.561,12.399,12.561,450000.0
2007-01-17 04:45:00,12.511,12.531,12.456,12.456,300000.0
2007-01-17 04:47:00,12.517,12.517,12.398,12.431,300000.0
2007-01-17 04:48:00,12.476,12.557,12.419,12.547,450000.0
2007-01-17 04:54:00,12.517,12.526,12.419,12.491,350000.0
2007-01-17 04:57:00,12.532,12.542,12.464,12.51,550000.0
2007-01-17 04:58:00,12.504,12.508,12.417,12.45,300000.0
2007-01-17 04:59:00,12.447,12.536,12.439,12.536,400000.0
2007-01-17 05:00:00,12.477,12.538,12.441,12.517,450000.0
2007-01-17 05:03:00,12.421,12.492,12.405,12.49,250000.0
2007-01-17 05:09:00,12.563,12.563,12.523,12.523,300000.0
2007-01-17 05:11:00,12.537,12.566,12.433,12.533,400000.0
2007-01-17 05:12:00,12.433,12.573,12.419,12.481,550000.0
2007-01-17 05:19:00,12.532,12.532,12.427,12.466,200000.0
2007-01-17 05:20:00,12.521,12.521,12.519,12.519,100000.0
2007-01-17 05:26:00,12.526,12.526,12.441,12.474,200000.0
2007-01-17 05:28:00,12.498,12.549,12.433,12.473,350000.0
2007-01-17 05:34:00,12.543,12.543,12.459,12.489,450000.0
2007-01-17 05:35:00,12.551,12.551,12.452,12.509,300000.0
2007-01-17 05:36:00,12.527,12.527,12.428,12.483,350000.0
2007-01-17 05:37:00,12.474,12.534,12.474,12.534,150000.0
2007-01-17 05:38:00,12.512,12.562,12.436,12.562,350000.0
2007-01-17 05:39:00,12.536,12.536,12.424,12.506,350000.0
2007-01-17 05:40:00,12.516,12.529,12.405,12.515,350000.0
2007-01-17 05:41:00,12.474,12.54,12.439,12.448,400000.0
2007-01-17 05:42:00,12.519,12.519,12.373,12.383,550000.0
2007-01-17 05:43:00,12.532,12.579,12.454,12.454,400000.0
2007-01-17 05:46:00,12.52,12.52,12.514,12.514,100000.0
2007-01-17 05:48:00,12.557,12.557,12.441,12.478,300000.0
2007-01-17 05:49:00,12.498,12.58,12.443,12.466,250000.0
2007-01-17 05:53:00,12.451,12.498,12.451,12.498,100000.0
2007-01-17 05:54:00,12.479,12.511,12.46,12.468,300000.0
2007-01-17 05:55:00,12.47,12.533,12.436,12.465,350000.0
2007-01-17 05:58:00,12.43,12.523,12.395,12.407,600000.0
2007-01-17 05:59:00,12.562,12.562,12.45,12.473,150000.0
2007-01-17 06:01:00,12.51,12.546,12.425,12.509,500000.0
2007-01-17 06:06:00,12.519,12.524,12.425,12.524,400000.0
2007-01-17 06:07:00,12.449,12.483,12.449,12.483,100000.0
2007-01-17 06:08:00,12.554,12.577,12.465,12.554,400000.0
2007-01-17 06:09:00,12.545,12.545,12.465,12.531,200000.0
2007-01-17 06:14:00,12.52,12.586,12.416,12.586,300000.0
2007-01-17 06:17:00,12.515,12.515,12.423,12.459,200000.0
2007-01-17 06:18:00,12.485,12.485,12.409,12.409,150000.0
2007-01-17 06:20:00,12.503,12.545,12.434,12.545,300000.0
2007-01-17 06:21:00,12.483,12.557,12.427,12.47,600000.0
2007-01-17 06:24:00,12.534,12.534,12.414,12.483,350000.0
2007-01-17 06:25:00,12.514,12.553,12.4,12.553,500000.0
2007-01-17 06:28:00,12.544,12.544,12.402,12.448,350000.0
2007-01-17 06:29:00,12.429,12.617,12.426,12.545,550000.0
2007-01-17 06:32:00,12.479,12.565,12.421,12.421,700000.0
2007-01-17 06:34:00,12.445,12.554,12.438,12.554,250000.0
2007-01-17 06:35:00,12.51,12.566,12.462,12.501,400000.0
2007-01-17 06:36:00,12.522,12.552,12.452,12.533,400000.0
2007-01-17 06:37:00,12.582,12.583,12.437,12.567,550000.0
2007-01-17 06:39:00,12.523,12.523,12.494,12.494,100000.0
2007-01-17 06:40:00,12.494,12.559,12.468,12.468,300000.0
2007-01-17 06:41:00,12.583,12.583,12.537,12.537,300000.0
2007-01-17 06:44:00,12.545,12.561,12.463,12.528,450000.0
2007-01-17 06:47:00,12.548,12.548,12.398,12.541,550000.0
2007-01-17 06:49:00,12.513,12.538,12.51,12.51,250000.0
2007-01-17 06:50:00,12.551,12.553,12.477,12.49,300000.0
2007-01-17 06:51:00,12.499,12.544,12.488,12.497,350000.0
2007-01-17 06:54:00,12.56,12.56,12.509,12.509,350000.0
2007-01-17 06:58:00,12.524,12.524,12.44,12.474,200000.0
2007-01-17 07:00:00,12.434,12.575,12.434,12.479,450000.0
2007-01-17 07:01:00,12.527,12.527,12.425,12.482,350000.0
2007-01-17 07:07:00,12.53,12.555,12.465,12.538,400000.0
2007-01-17 07:08:00,12.435,12.562,12.435,12.523,400000.0
2007-01-17 07:11:00,12.549,12.578,12.527,12.527,200000.0
2007-01-17 07:12:00,12.526,12.581,12.468,12.581,250000.0
2007-01-17 07:14:00,12.499,12.547,12.499,12.528,350000.0
2007-01-17 07:16:00,12.527,12.568,12.421,12.568,300000.0
2007-01-17 07:17:00,12.495,12.553,12.457,12.553,400000.0
2007-01-17 07:22:00,12.54,12.54,12.53,12.53,100000.0
2007-01-17 07:25:00,12.545,12.585,12.515,12.539,400000.0
2007-01-17 07:26:00,12.565,12.57,12.44,12.49,300000.0
2007-01-17 07:27:00,12.474,12.545,12.465,12.468,400000.0
2007-01-17 07:33:00,12.541,12.6,12.463,12.463,350000.0
2007-01-17 07:35:00,12.515,12.549,12.437,12.549,250000.0
2007-01-17 07:38:00,12.538,12.538,12.437,12.509,400000.0
2007-01-17 07:40:00,12.499,12.526,12.402,12.526,450000.0
2007-01-17 07:41:00,12.55,12.55,12.423,12.423,250000.0
2007-01-17 07:42:00,12.535,12.585,12.428,12.459,550000.0
2007-01-17 07:43:00,12.433,12.529,12.404,12.529,450000.0
2007-01-17 07:44:00,12.576,12.626,12.509,12.535,300000.0
2007-01-17 07:45:00,12.515,12.587,12.492,12.564,400000.0
2007-01-17 07:46:00,12.549,12.549,12.548,12.548,100000.0
2007-01-17 07:48:00,12.548,12.548,12.47,12.535,200000.0
2007-01-17 07:50:00,12.529,12.568,12.479,12.533,400000.0
2007-01-17 07:51:00,12.478,12.559,12.46,12.558,600000.0
2007-01-17 07:53:00,12.534,12.555,12.455,12.544,450000.0
2007-01-17 07:54:00,12.463,12.532,12.448,12.481,400000.0
2007-01-17 07:55:00,12.519,12.536,12.416,12.536,400000.0
2007-01-17 07:56:00,12.462,12.519,12.436,12.436,350000.0
2007-01-17 07:57:00,12.589,12.589,12.462,12.522,250000.0
2007-01-17 07:58:00,12.54,12.54,12.532,12.532,100000.0
2007-01-17 07:59:00,12.488,12.488,12.433,12.484,150000.0
2007-01-17 08:00:00,12.532,12.559,12.439,12.518,300000.0
2007-01-17 08:02:00,12.442,12.557,12.428,12.479,750000.0
2007-01-17 08:03:00,12.443,12.539,12.443,12.528,450000.0
2007-01-17 08:08:00,12.496,12.596,12.466,12.466,650000.0
2007-01-17 08:09:00,12.466,12.513,12.404,12.439,500000.0
2007-01-17 08:14:00,12.445,12.562,12.445,12.525,400000.0
2007-01-17 08:16:00,12.475,12.547,12.427,12.509,400000.0
2007-01-17 08:20:00,12.562,12.562,12.432,12.515,550000.0
2007-01-17 08:21:00,12.452,12.563,12.425,12.474,550000.0
2007-01-17 08:22:00,12.437,12.547,12.432,12.452,350000.0
2007-01-17 08:24:00,12.589,12.603,12.507,12.507,250000.0
2007-01-17 08:25:00,12.496,12.633,12.496,12.578,350000.0
2007-01-17 08:26:00,12.566,12.567,12.458,12.557,500000.0
2007-01-17 08:27:00,12.489,12.541,12.489,12.541,250000.0
2007-01-17 08:32:00,12.416,12.549,12.416,12.54,400000.0
2007-01-17 08:33:00,12.555,12.606,12.478,12.558,400000.0
2007-01-17 08:34:00,12.515,12.587,12.495,12.518,300000.0
2007-01-17 08:35:00,12.558,12.558,12.474,12.491,250000.0
2007-01-17 08:36:00,12.544,12.552,12.437,12.474,500000.0
2007-01-17 08:38:00,12.56,12.61,12.474,12.493,650000.0
2007-01-17 08:44:00,12.512,12.556,12.497,12.543,350000.0
2007-01-17 08:46:00,12.559,12.563,12.437,12.528,500000.0
2007-01-17 08:47:00,12.541,12.541,12.405,12.471,550000.0
2007-01-17 08:49:00,12.573,12.594,12.494,12.526,400000.0
2007-01-17 08:56:00,12.483,12.549,12.452,12.509,550000.0
2007-01-17 08:57:00,12.519,12.558,12.456,12.526,550000.0
2007-01-17 08:58:00,12.579,12.579,12.451,12.511,200000.0
2007-01-17 09:01:00,12.532,12.532,12.409,12.426,300000.0
2007-01-17 09:02:00,12.408,12.547,12.408,12.496,550000.0
2007-01-17 09:04:00,12.561,12.585,12.459,12.585,400000.0
2007-01-17 09:05:00,12.512,12.56,12.445,12.56,400000.0
2007-01-17 09:06:00,12.535,12.578,12.464,12.508,350000.0
2007-01-17 09:07:00,12.425,12.563,12.425,12.535,400000.0
2007-01-17 09:08:00,12.547,12.547,12.492,12.492,100000.0
2007-01-17 09:10:00,12.532,12.534,12.416,12.522,350000.0
2007-01-17 09:11:00,12.501,12.501,12.406,12.424,550000.0
2007-01-17 09:12:00,12.495,12.568,12.459,12.476,550000.0
2007-01-17 09:13:00,12.499,12.55,12.453,12.546,450000.0
2007-01-17 09:14:00,12.499,12.537,12.439,12.439,500000.0
2007-01-17 09:15:00,12.45,12.527,12.421,12.5,350000.0
2007-01-17 09:16:00,12.478,12.564,12.393,12.426,350000.0
2007-01-17 09:17:00,12.545,12.556,12.429,12.53,550000.0
2007-01-17 09:19:00,12.546,12.549,12.427,12.512,450000.0
2007-01-17 09:20:00,12.474,12.582,12.446,12.446,450000.0
2007-01-17 09:25:00,12.546,12.546,12.413,12.455,350000.0
2007-01-17 09:29:00,12.443,12.574,12.443,12.531,300000.0
2007-01-17 09:31:00,12.489,12.489,12.394,12.461,400000.0
2007-01-17 09:32:00,12.452,12.513,12.397,12.513,250000.0
2007-01-17 09:33:00,12.499,12.536,12.402,12.524,450000.0
2007-01-17 09:34:00,12.471,12.513,12.379,12.485,300000.0
2007-01-17 09:35:00,12.395,12.514,12.395,12.514,350000.0
2007-01-17 09:37:00,12.477,12.484,12.348,12.467,400000.0
2007-01-17 09:39:00,12.54,12.558,12.427,12.553,500000.0
2007-01-17 09:40:00,12.443,12.517,12.383,12.383,550000.0
2007-01-17 09:41:00,12.48,12.562,12.433,12.433,350000.0
2007-01-17 09:42:00,12.498,12.498,12.385,12.419,400000.0
2007-01-17 09:43:00,12.527,12.534,12.441,12.514,200000.0
2007-01-17 09:45:00,12.386,12.505,12.386,12.505,100000.0
2007-01-17 09:47:00,12.42,12.521,12.42,12.489,300000.0
2007-01-17 09:48:00,12.535,12.535,12.42,12.456,450000.0
2007-01-17 09:49:00,12.502,12.583,12.436,12.476,350000.0
2007-01-17 09:52:00,12.533,12.533,12.363,12.473,400000.0
2007-01-17 09:53:00,12.404,12.513,12.399,12.399,400000.0
2007-01-17 09:54:00,12.525,12.549,12.409,12.514,350000.0
2007-01-17 09:55:00,12.501,12.534,12.402,12.442,400000.0
2007-01-17 09:56:00,12.432,12.534,12.393,12.532,400000.0
2007-01-17 09:57:00,12.457,12.53,12.42,12.529,500000.0
2007-01-17 09:58:00,12.439,12.53,12.402,12.5,400000.0
2007-01-17 10:00:00,12.539,12.539,12.414,12.514,550000.0
2007-01-17 10:01:00,12.493,12.566,12.419,12.53,500000.0
2007-01-17 10:02:00,12.477,12.644,12.477,12.544,350000.0
2007-01-17 10:04:00,12.507,12.516,12.42,12.446,400000.0
2007-01-17 10:08:00,12.551,12.568,12.453,12.568,300000.0
2007-01-17 10:09:00,12.545,12.581,12.427,12.544,450000.0
2007-01-17 10:10:00,12.535,12.598,12.44,12.559,550000.0
2007-01-17 10:11:00,12.563,12.615,12.451,12.451,500000.0
2007-01-17 10:12:00,12.542,12.542,12.424,12.491,350000.0
2007-01-17 10:13:00,12.482,12.579,12.433,12.433,500000.0
2007-01-17 10:14:00,12.523,12.523,12.516,12.516,100000.0
2007-01-17 10:15:00,12.552,12.552,12.422,12.484,350000.0
2007-01-17 10:16:00,12.391,12.514,12.365,12.482,400000.0
2007-01-17 10:17:00,12.464,12.469,12.383,12.406,400000.0
2007-01-17 10:18:00,12.404,12.582,12.404,12.547,450000.0
2007-01-17 10:19:00,12.424,12.526,12.379,12.47,400000.0
2007-01-17 10:20:00,12.453,12.508,12.413,12.413,550000.0
2007-01-17 10:21:00,12.484,12.529,12.467,12.52,400000.0
2007-01-17 10:22:00,12.402,12.57,12.402,12.476,400000.0
2007-01-17 10:24:00,12.543,12.56,12.413,12.544,900000.0
2007-01-17 10:25:00,12.407,12.524,12.38,12.505,700000.0
2007-01-17 10:28:00,12.526,12.526,12.369,12.426,350000.0
2007-01-17 10:29:00,12.53,12.53,12.386,12.5,900000.0
2007-01-17 10:30:00,12.437,12.516,12.388,12.442,400000.0
2007-01-17 10:31:00,12.411,12.507,12.411,12.459,350000.0
2007-01-17 10:32:00,12.471,12.533,12.411,12.505,700000.0
2007-01-17 10:34:00,12.523,12.523,12.381,12.475,500000.0
2007-01-17 10:35:00,12.397,12.525,12.397,12.454,400000.0
2007-01-17 10:36:00,12.425,12.538,12.4,12.43,500000.0
2007-01-17 10:37:00,12.549,12.58,12.438,12.478,400000.0
2007-01-17 10:38:00,12.401,12.536,12.401,12.502,400000.0
2007-01-17 10:39:00,12.502,12.527,12.385,12.385,650000.0
2007-01-17 10:40:00,12.507,12.525,12.4,12.5,550000.0
2007-01-17 10:41:00,12.489,12.489,12.39,12.39,350000.0
2007-01-17 10:42:00,12.483,12.531,12.395,12.507,750000.0
2007-01-17 10:43:00,12.482,12.526,12.381,12.425,400000.0
2007-01-17 10:45:00,12.513,12.546,12.403,12.481,350000.0
2007-01-17 10:46:00,12.494,12.536,12.42,12.534,400000.0
2007-01-17 10:48:00,12.439,12.529,12.386,12.521,450000.0
2007-01-17 10:49:00,12.5,12.5,12.331,12.369,600000.0
2007-01-17 10:50:00,12.479,12.537,12.408,12.408,800000.0
2007-01-17 10:51:00,12.485,12.53,12.395,12.501,550000.0
2007-01-17 10:52:00,12.474,12.524,12.366,12.489,950000.0
2007-01-17 10:53:00,12.473,12.512,12.377,12.426,500000.0
2007-01-17 10:55:00,12.481,12.536,12.391,12.474,800000.0
2007-01-17 10:56:00,12.449,12.512,12.368,12.506,400000.0
2007-01-17 10:59:00,12.479,12.503,12.358,12.358,450000.0
2007-01-17 11:00:00,12.421,12.489,12.345,12.403,350000.0
2007-01-17 11:01:00,12.37,12.476,12.351,12.466,500000.0
2007-01-17 11:02:00,12.547,12.576,12.445,12.505,400000.0
2007-01-17 11:03:00,12.491,12.606,12.399,12.452,550000.0
2007-01-17 11:05:00,12.39,12.549,12.39,12.432,550000.0
2007-01-17 11:06:00,12.521,12.546,12.419,12.419,350000.0
2007-01-17 11:07:00,12.474,12.51,12.383,12.507,450000.0
2007-01-17 11:08:00,12.444,12.553,12.416,12.553,350000.0
2007-01-17 11:09:00,12.537,12.537,12.415,12.511,500000.0
2007-01-17 11:10:00,12.408,12.545,12.408,12.475,400000.0
2007-01-17 11:11:00,12.544,12.563,12.418,12.516,350000.0
2007-01-17 11:13:00,12.516,12.554,12.426,12.539,500000.0
2007-01-17 11:15:00,12.418,12.506,12.397,12.473,400000.0
2007-01-17 11:16:00,12.478,12.542,12.454,12.542,500000.0
2007-01-17 11:17:00,12.548,12.548,12.426,12.545,350000.0
2007-01-17 11:18:00,12.472,12.529,12.472,12.494,350000.0
2007-01-17 11:19:00,12.439,12.559,12.407,12.559,550000.0
2007-01-17 11:20:00,12.513,12.548,12.433,12.472,400000.0
2007-01-17 11:22:00,12.52,12.538,12.392,12.395,400000.0
2007-01-17 11:23:00,12.43,12.572,12.414,12.414,500000.0
2007-01-17 11:24:00,12.464,12.525,12.392,12.495,550000.0
2007-01-17 11:25:00,12.441,12.547,12.437,12.44,550000.0
2007-01-17 11:26:00,12.528,12.548,12.436,12.548,400000.0
2007-01-17 11:27:00,12.431,12.545,12.431,12.545,500000.0
2007-01-17 11:28:00,12.444,12.518,12.42,12.517,350000.0
2007-01-17 11:29:00,12.455,12.53,12.429,12.459,500000.0
2007-01-17 11:30:00,12.543,12.551,12.432,12.432,500000.0
2007-01-17 11:31:00,12.521,12.547,12.43,12.491,350000.0
2007-01-17 11:32:00,12.501,12.57,12.439,12.439,450000.0
2007-01-17 11:33:00,12.422,12.548,12.422,12.501,350000.0
2007-01-17 11:34:00,12.502,12.502,12.405,12.477,450000.0
2007-01-17 11:35:00,12.492,12.542,12.404,12.474,450000.0
2007-01-17 11:36:00,12.449,12.543,12.401,12.449,550000.0
2007-01-17 11:37:00,12.417,12.51,12.379,12.488,400000.0
2007-01-17 11:38:00,12.501,12.536,12.439,12.509,400000.0
2007-01-17 11:39:00,12.454,12.555,12.412,12.452,350000.0
2007-01-17 11:40:00,12.459,12.542,12.439,12.479,400000.0
2007-01-17 11:41:00,12.392,12.501,12.392,12.457,350000.0
2007-01-17 11:44:00,12.544,12.549,12.418,12.513,450000.0
2007-01-17 11:45:00,12.437,12.512,12.416,12.511,550000.0
2007-01-17 11:47:00,12.47,12.526,12.377,12.49,500000.0
2007-01-17 11:48:00,12.481,12.512,12.419,12.509,400000.0
2007-01-17 11:51:00,12.389,12.497,12.389,12.496,450000.0
2007-01-17 11:52:00,12.44,12.517,12.386,12.512,450000.0
2007-01-17 11:54:00,12.527,12.527,12.375,12.438,550000.0
2007-01-17 11:55:00,12.459,12.525,12.389,12.503,350000.0
2007-01-17 11:56:00,12.438,12.491,12.406,12.41,350000.0
2007-01-17 11:57:00,12.473,12.507,12.383,12.463,450000.0
2007-01-17 11:58:00,12.373,12.49,12.361,12.49,350000.0
2007-01-17 11:59:00,12.43,12.452,12.345,12.418,450000.0
2007-01-17 12:00:00,12.453,12.457,12.342,12.342,350000.0
2007-01-17 12:01:00,12.484,12.525,12.39,12.408,500000.0
2007-01-17 12:02:00,12.461,12.48,12.344,12.344,400000.0
2007-01-17 12:03:00,12.37,12.482,12.37,12.455,550000.0
2007-01-17 12:04:00,12.436,12.48,12.374,12.374,350000.0
2007-01-17 12:05:00,12.468,12.488,12.341,12.384,350000.0
2007-01-17 12:06:00,12.466,12.482,12.417,12.482,350000.0
2007-01-17 12:07:00,12.472,12.472,12.298,12.407,450000.0
2007-01-17 12:08:00,12.506,12.51,12.389,12.51,450000.0
2007-01-17 12:09:00,12.382,12.48,12.382,12.425,350000.0
2007-01-17 12:10:00,12.466,12.469,12.378,12.418,400000.0
2007-01-17 12:11:00,12.392,12.44,12.355,12.383,300000.0
2007-01-17 12:12:00,12.349,12.475,12.349,12.378,350000.0
2007-01-17 12:13:00,12.449,12.549,12.42,12.463,400000.0
2007-01-17 12:14:00,12.448,12.49,12.39,12.399,550000.0
2007-01-17 12:15:00,12.413,12.458,12.353,12.419,400000.0
2007-01-17 12:16:00,12.447,12.506,12.366,12.419,400000.0
2007-01-17 12:17:00,12.458,12.49,12.437,12.488,400000.0
2007-01-17 12:18:00,12.474,12.474,12.392,12.392,450000.0
2007-01-17 12:21:00,12.455,12.5,12.379,12.466,500000.0
2007-01-17 12:22:00,12.499,12.499,12.374,12.445,400000.0
2007-01-17 12:23:00,12.477,12.484,12.356,12.37,400000.0
2007-01-17 12:24:00,12.499,12.515,12.415,12.459,600000.0
2007-01-17 12:25:00,12.463,12.463,12.346,12.433,450000.0
2007-01-17 12:26:00,12.451,12.451,12.342,12.406,450000.0
2007-01-17 12:27:00,12.467,12.514,12.386,12.475,550000.0
2007-01-17 12:30:00,12.387,12.511,12.387,12.511,450000.0
2007-01-17 12:31:00,12.469,12.474,12.412,12.463,350000.0
2007-01-17 12:32:00,12.36,12.519,12.36,12.382,300000.0
2007-01-17 12:33:00,12.498,12.524,12.394,12.394,250000.0
2007-01-17 12:34:00,12.363,12.468,12.352,12.352,450000.0
2007-01-17 12:35:00,12.518,12.521,12.388,12.388,350000.0
2007-01-17 12:36:00,12.513,12.514,12.403,12.492,350000.0
2007-01-17 12:37:00,12.514,12.514,12.369,12.385,500000.0
2007-01-17 12:38:00,12.46,12.51,12.374,12.448,450000.0
2007-01-17 12:39:00,12.493,12.5,12.364,12.468,450000.0
2007-01-17 12:40:00,12.454,12.511,12.392,12.428,450000.0
2007-01-17 12:41:00,12.47,12.501,12.397,12.501,450000.0
2007-01-17 12:42:00,12.394,12.522,12.394,12.455,550000.0
2007-01-17 12:43:00,12.433,12.497,12.375,12.404,500000.0
2007-01-17 12:44:00,12.48,12.54,12.417,12.418,450000.0
2007-01-17 12:45:00,12.44,12.493,12.378,12.423,400000.0
2007-01-17 12:46:00,12.371,12.451,12.358,12.358,500000.0
2007-01-17 12:47:00,12.412,12.506,12.362,12.432,350000.0
2007-01-17 12:48:00,12.42,12.525,12.401,12.504,550000.0
2007-01-17 12:49:00,12.433,12.516,12.396,12.411,450000.0
2007-01-17 12:50:00,12.434,12.506,12.375,12.388,400000.0
2007-01-17 12:51:00,12.365,12.481,12.355,12.48,500000.0
2007-01-17 12:52:00,12.416,12.507,12.409,12.479,500000.0
2007-01-17 12:53:00,12.407,12.513,12.407,12.49,500000.0
2007-01-17 12:54:00,12.496,12.496,12.385,12.44,450000.0
2007-01-17 12:55:00,12.441,12.501,12.379,12.501,450000.0
2007-01-17 12:56:00,12.455,12.482,12.347,12.376,450000.0
2007-01-17 12:57:00,12.457,12.516,12.363,12.363,400000.0
2007-01-17 12:58:00,12.418,12.524,12.393,12.4,400000.0
2007-01-17 12:59:00,12.444,12.486,12.396,12.483,450000.0
2007-01-17 13:00:00,12.463,12.477,12.321,12.398,500000.0
2007-01-17 13:01:00,12.355,12.471,12.355,12.424,400000.0
2007-01-17 13:02:00,12.349,12.458,12.349,12.406,400000.0
2007-01-17 13:03:00,12.407,12.487,12.392,12.392,450000.0
2007-01-17 13:04:00,12.458,12.52,12.396,12.4,450000.0
2007-01-17 13:06:00,12.505,12.505,12.379,12.472,450000.0
2007-01-17 13:07:00,12.503,12.503,12.358,12.427,500000.0
2007-01-17 13:08:00,12.406,12.498,12.379,12.391,400000.0
2007-01-17 13:09:00,12.527,12.568,12.428,12.428,450000.0
2007-01-17 13:10:00,12.465,12.495,12.36,12.388,500000.0
2007-01-17 13:11:00,12.395,12.482,12.395,12.473,400000.0
2007-01-17 13:13:00,12.512,12.512,12.356,12.469,450000.0
2007-01-17 13:15:00,12.427,12.501,12.372,12.475,400000.0
2007-01-17 13:16:00,12.488,12.488,12.365,12.467,350000.0
2007-01-17 13:17:00,12.493,12.513,12.412,12.513,450000.0
2007-01-17 13:18:00,12.359,12.494,12.359,12.494,400000.0
2007-01-17 13:19:00,12.425,12.477,12.346,12.384,400000.0
2007-01-17 13:20:00,12.41,12.467,12.382,12.436,500000.0
2007-01-17 13:21:00,12.377,12.513,12.376,12.376,350000.0
2007-01-17 13:22:00,12.38,12.487,12.364,12.396,400000.0
2007-01-17 13:23:00,12.42,12.499,12.357,12.383,350000.0
2007-01-17 13:24:00,12.466,12.482,12.351,12.397,450000.0
2007-01-17 13:25:00,12.463,12.505,12.401,12.505,350000.0
2007-01-17 13:26:00,12.421,12.488,12.355,12.416,550000.0
2007-01-17 13:27:00,12.426,12.527,12.426,12.47,500000.0
2007-01-17 13:28:00,12.464,12.533,12.384,12.42,400000.0
2007-01-17 13:29:00,12.501,12.511,12.367,12.472,350000.0
2007-01-17 13:30:00,12.491,12.491,12.356,12.372,450000.0
2007-01-17 13:31:00,12.365,12.466,12.365,12.456,450000.0
2007-01-17 13:32:00,12.385,12.528,12.374,12.374,500000.0
2007-01-17 13:33:00,12.418,12.479,12.39,12.426,350000.0
2007-01-17 13:34:00,12.383,12.51,12.354,12.375,350000.0
2007-01-17 13:35:00,12.44,12.494,12.403,12.403,400000.0
2007-01-17 13:36:00,12.44,12.519,12.369,12.469,450000.0
2007-01-17 13:37:00,12.404,12.493,12.391,12.465,350000.0
2007-01-17 13:38:00,12.426,12.51,12.376,12.51,400000.0
2007-01-17 13:39:00,12.479,12.523,12.401,12.471,500000.0
2007-01-17 13:40:00,12.466,12.507,12.386,12.507,350000.0
2007-01-17 13:41:00,12.417,12.503,12.414,12.503,400000.0
2007-01-17 13:42:00,12.494,12.494,12.365,12.456,350000.0
2007-01-17 13:43:00,12.499,12.521,12.379,12.495,500000.0
2007-01-17 13:44:00,12.416,12.531,12.385,12.439,350000.0
2007-01-17 13:45:00,12.404,12.514,12.377,12.491,400000.0
2007-01-17 13:46:00,12.433,12.503,12.41,12.457,450000.0
2007-01-17 13:47:00,12.489,12.515,12.396,12.502,350000.0
2007-01-17 13:48:00,12.477,12.502,12.401,12.471,400000.0
2007-01-17 13:50:00,12.432,12.462,12.402,12.402,450000.0
2007-01-17 13:51:00,12.507,12.507,12.39,12.39,350000.0
2007-01-17 13:52:00,12.507,12.523,12.377,12.498,350000.0
2007-01-17 13:53:00,12.412,12.498,12.374,12.41,450000.0
2007-01-17 13:54:00,12.428,12.488,12.382,12.488,400000.0
2007-01-17 13:55:00,12.457,12.503,12.445,12.478,350000.0
2007-01-17 13:56:00,12.478,12.478,12.335,12.335,400000.0
2007-01-17 13:58:00,12.359,12.495,12.359,12.495,350000.0
2007-01-17 13:59:00,12.411,12.495,12.369,12.464,300000.0
2007-01-17 14:00:00,12.465,12.499,12.385,12.431,350000.0
2007-01-17 14:01:00,12.455,12.514,12.391,12.514,400000.0
2007-01-17 14:02:00,12.522,12.522,12.399,12.464,350000.0
2007-01-17 14:03:00,12.466,12.476,12.387,12.476,350000.0
2007-01-17 14:04:00,12.402,12.503,12.402,12.503,350000.0
2007-01-17 14:05:00,12.424,12.537,12.394,12.468,400000.0
2007-01-17 14:06:00,12.489,12.514,12.419,12.482,350000.0
2007-01-17 14:07:00,12.458,12.489,12.371,12.461,400000.0
2007-01-17 14:08:00,12.436,12.482,12.379,12.441,400000.0
2007-01-17 14:09:00,12.374,12.559,12.374,12.428,550000.0
2007-01-17 14:10:00,12.366,12.476,12.362,12.427,350000.0
2007-01-17 14:11:00,12.445,12.473,12.4,12.473,400000.0
2007-01-17 14:12:00,12.49,12.496,12.438,12.495,450000.0
2007-01-17 14:13:00,12.443,12.443,12.319,12.368,350000.0
2007-01-17 14:14:00,12.396,12.503,12.36,12.408,500000.0
2007-01-17 14:15:00,12.362,12.505,12.362,12.408,500000.0
2007-01-17 14:16:00,12.404,12.533,12.388,12.461,450000.0
2007-01-17 14:17:00,12.46,12.488,12.394,12.427,450000.0
2007-01-17 14:18:00,12.395,12.501,12.395,12.494,400000.0
2007-01-17 14:19:00,12.465,12.497,12.333,12.484,500000.0
2007-01-17 14:20:00,12.411,12.525,12.411,12.423,350000.0
2007-01-17 14:21:00,12.392,12.5,12.379,12.422,450000.0
2007-01-17 14:22:00,12.463,12.514,12.385,12.514,450000.0
2007-01-17 14:23:00,12.408,12.492,12.381,12.404,400000.0
2007-01-17 14:24:00,12.48,12.493,12.417,12.486,400000.0
2007-01-17 14:25:00,12.402,12.459,12.378,12.407,350000.0
2007-01-17 14:26:00,12.425,12.493,12.374,12.409,350000.0
2007-01-17 14:28:00,12.466,12.524,12.411,12.463,400000.0
2007-01-17 14:29:00,12.434,12.496,12.358,12.441,400000.0
2007-01-17 14:30:00,12.413,12.55,12.38,12.38,550000.0
2007-01-17 14:31:00,12.407,12.5,12.38,12.476,400000.0
2007-01-17 14:32:00,12.462,12.487,12.376,12.451,550000.0
2007-01-17 14:33:00,12.468,12.471,12.345,12.394,400000.0
2007-01-17 14:34:00,12.469,12.543,12.392,12.392,500000.0
2007-01-17 14:35:00,12.476,12.507,12.43,12.434,350000.0
2007-01-17 14:36:00,12.495,12.508,12.412,12.5,400000.0
2007-01-17 14:37:00,12.419,12.535,12.388,12.499,550000.0
2007-01-17 14:38:00,12.439,12.483,12.392,12.458,400000.0
2007-01-17 14:39:00,12.439,12.458,12.291,12.337,500000.0
2007-01-17 14:40:00,12.42,12.447,12.351,12.373,400000.0
2007-01-17 14:41:00,12.373,12.481,12.373,12.445,600000.0
2007-01-17 14:42:00,12.346,12.444,12.335,12.427,400000.0
2007-01-17 14:43:00,12.433,12.481,12.343,12.481,500000.0
2007-01-17 14:44:00,12.386,12.501,12.386,12.478,450000.0
2007-01-17 14:45:00,12.443,12.488,12.408,12.467,400000.0
2007-01-17 14:46:00,12.447,12.465,12.381,12.395,350000.0
2007-01-17 14:47:00,12.447,12.491,12.366,12.462,400000.0
2007-01-17 14:48:00,12.429,12.482,12.375,12.452,400000.0
2007-01-17 14:49:00,12.451,12.453,12.318,12.319,500000.0
2007-01-17 14:50:00,12.356,12.414,12.305,12.305,400000.0
2007-01-17 14:51:00,12.43,12.44,12.341,12.401,350000.0
2007-01-17 14:52:00,12.435,12.447,12.329,12.329,500000.0
2007-01-17 14:53:00,12.3,12.407,12.281,12.38,400000.0
2007-01-17 14:54:00,12.28,12.439,12.28,12.355,550000.0
2007-01-17 14:55:00,12.41,12.412,12.29,12.29,450000.0
2007-01-17 14:56:00,12.406,12.453,12.317,12.441,600000.0
2007-01-17 14:57:00,12.464,12.465,12.355,12.438,500000.0
2007-01-17 14:58:00,12.388,12.459,12.346,12.422,400000.0
2007-01-17 14:59:00,12.392,12.456,12.306,12.456,550000.0
2007-01-17 15:00:00,12.35,12.506,12.35,12.382,450000.0
2007-01-17 15:01:00,12.41,12.457,12.342,12.402,500000.0
2007-01-17 15:02:00,12.337,12.457,12.313,12.39,450000.0
2007-01-17 15:03:00,12.411,12.411,12.244,12.401,500000.0
2007-01-17 15:04:00,12.316,12.397,12.276,12.282,550000.0
2007-01-17 15:05:00,12.245,12.376,12.238,12.294,550000.0
2007-01-17 15:06:00,12.341,12.364,12.319,12.323,400000.0
2007-01-17 15:07:00,12.259,12.401,12.259,12.336,350000.0
2007-01-17 15:08:00,12.223,12.358,12.221,12.301,500000.0
2007-01-17 15:09:00,12.385,12.402,12.262,12.262,450000.0
2007-01-17 15:10:00,12.283,12.387,12.238,12.277,400000.0
2007-01-17 15:11:00,12.288,12.386,12.235,12.276,600000.0
2007-01-17 15:12:00,12.389,12.399,12.259,12.357,400000.0
2007-01-17 15:13:00,12.344,12.402,12.279,12.375,450000.0
2007-01-17 15:14:00,12.345,12.387,12.266,12.387,300000.0
2007-01-17 15:15:00,12.276,12.404,12.276,12.339,400000.0
2007-01-17 15:16:00,12.39,12.407,12.269,12.353,400000.0
2007-01-17 15:17:00,12.343,12.395,12.25,12.317,450000.0
2007-01-17 15:18:00,12.385,12.385,12.282,12.329,400000.0
2007-01-17 15:19:00,12.348,12.406,12.319,12.36,450000.0
2007-01-17 15:20:00,12.306,12.39,12.297,12.39,400000.0
2007-01-17 15:21:00,12.365,12.394,12.305,12.394,300000.0
2007-01-17 15:22:00,12.356,12.42,12.326,12.355,550000.0
2007-01-17 15:23:00,12.275,12.378,12.275,12.343,400000.0
2007-01-17 15:24:00,12.373,12.423,12.315,12.384,350000.0
2007-01-17 15:25:00,12.384,12.384,12.265,12.329,350000.0
2007-01-17 15:26:00,12.243,12.343,12.229,12.229,600000.0
2007-01-17 15:27:00,12.255,12.365,12.255,12.291,350000.0
2007-01-17 15:28:00,12.254,12.389,12.254,12.362,400000.0
2007-01-17 15:29:00,12.284,12.414,12.284,12.414,300000.0
2007-01-17 15:30:00,12.365,12.386,12.26,12.386,600000.0
2007-01-17 15:31:00,12.292,12.393,12.281,12.281,500000.0
2007-01-17 15:32:00,12.332,12.332,12.205,12.321,550000.0
2007-01-17 15:33:00,12.326,12.33,12.218,12.307,400000.0
2007-01-17 15:34:00,12.2,12.303,12.17,12.17,400000.0
2007-01-17 15:35:00,12.263,12.371,12.246,12.312,400000.0
2007-01-17 15:36:00,12.346,12.404,12.287,12.404,550000.0
2007-01-17 15:37:00,12.268,12.397,12.268,12.354,400000.0
2007-01-17 15:38:00,12.331,12.402,12.31,12.32,450000.0
2007-01-17 15:39:00,12.302,12.417,12.264,12.283,500000.0
2007-01-17 15:40:00,12.301,12.399,12.271,12.311,450000.0
2007-01-17 15:41:00,12.301,12.463,12.301,12.433,400000.0
2007-01-17 15:42:00,12.449,12.449,12.335,12.361,350000.0
2007-01-17 15:43:00,12.383,12.437,12.326,12.326,450000.0
2007-01-17 15:44:00,12.441,12.455,12.351,12.443,400000.0
2007-01-17 15:45:00,12.468,12.472,12.368,12.472,500000.0
2007-01-17 15:46:00,12.357,12.462,12.343,12.37,400000.0
2007-01-17 15:47:00,12.474,12.563,12.396,12.512,650000.0
2007-01-17 15:48:00,12.388,12.428,12.346,12.374,350000.0
2007-01-17 15:49:00,12.445,12.495,12.427,12.495,350000.0
2007-01-17 15:50:00,12.398,12.487,12.354,12.487,550000.0
2007-01-17 15:51:00,12.435,12.482,12.33,12.365,350000.0
2007-01-17 15:52:00,12.349,12.459,12.328,12.328,350000.0
2007-01-17 15:53:00,12.436,12.465,12.353,12.424,500000.0
2007-01-17 15:54:00,12.443,12.462,12.385,12.452,500000.0
2007-01-17 15:55:00,12.338,12.456,12.338,12.448,500000.0
2007-01-17 15:56:00,12.312,12.442,12.312,12.41,450000.0
2007-01-17 15:57:00,12.453,12.453,12.367,12.4,500000.0
2007-01-17 15:58:00,12.365,12.466,12.312,12.466,500000.0
2007-01-17 15:59:00,12.465,12.482,12.375,12.402,450000.0
2007-01-17 16:00:00,12.472,12.504,12.362,12.459,500000.0
2007-01-17 16:01:00,12.498,12.498,12.34,12.34,400000.0
2007-01-17 16:02:00,12.344,12.464,12.318,12.403,600000.0
2007-01-17 16:03:00,12.479,12.479,12.36,12.422,450000.0
2007-01-17 16:04:00,12.329,12.471,12.329,12.427,600000.0
2007-01-17 16:05:00,12.339,12.375,12.339,12.341,400000.0
2007-01-17 16:06:00,12.362,12.46,12.319,12.441,400000.0
2007-01-17 16:07:00,12.379,12.478,12.369,12.369,550000.0
2007-01-17 16:08:00,12.348,12.478,12.348,12.411,600000.0
2007-01-17 16:09:00,12.361,12.485,12.35,12.485,350000.0
2007-01-17 16:10:00,12.464,12.525,12.371,12.484,550000.0
2007-01-17 16:11:00,12.338,12.46,12.331,12.332,500000.0
2007-01-17 16:12:00,12.383,12.432,12.342,12.392,350000.0
2007-01-17 16:13:00,12.402,12.473,12.398,12.473,550000.0
2007-01-17 16:14:00,12.452,12.452,12.313,12.377,550000.0
2007-01-17 16:15:00,12.453,12.469,12.34,12.371,400000.0
2007-01-17 16:16:00,12.395,12.464,12.347,12.43,600000.0
2007-01-17 16:17:00,12.431,12.439,12.324,12.324,350000.0
2007-01-17 16:18:00,12.385,12.522,12.362,12.453,500000.0
2007-01-17 16:19:00,12.427,12.453,12.357,12.453,550000.0
2007-01-17 16:20:00,12.445,12.472,12.353,12.353,550000.0
2007-01-17 16:21:00,12.365,12.456,12.322,12.403,500000.0
2007-01-17 16:22:00,12.442,12.451,12.361,12.41,450000.0
2007-01-17 16:23:00,12.383,12.506,12.381,12.388,500000.0
2007-01-17 16:24:00,12.453,12.501,12.373,12.501,550000.0
2007-01-17 16:25:00,12.478,12.558,12.44,12.451,400000.0
2007-01-17 16:26:00,12.504,12.549,12.391,12.549,600000.0
2007-01-17 16:27:00,12.481,12.545,12.408,12.436,550000.0
2007-01-17 16:28:00,12.579,12.579,12.457,12.457,400000.0
2007-01-17 16:29:00,12.507,12.54,12.418,12.439,550000.0
2007-01-17 16:30:00,12.445,12.536,12.419,12.512,550000.0
2007-01-17 16:31:00,12.458,12.52,12.418,12.47,400000.0
2007-01-17 16:32:00,12.482,12.567,12.456,12.503,500000.0
2007-01-17 16:33:00,12.53,12.572,12.444,12.486,450000.0
2007-01-17 16:34:00,12.507,12.549,12.448,12.548,350000.0
2007-01-17 16:35:00,12.479,12.587,12.422,12.477,600000.0
2007-01-17 16:36:00,12.557,12.567,12.475,12.485,550000.0
2007-01-17 16:37:00,12.462,12.635,12.462,12.534,550000.0
2007-01-17 16:38:00,12.424,12.539,12.399,12.406,500000.0
2007-01-17 16:39:00,12.506,12.583,12.474,12.563,500000.0
2007-01-17 16:40:00,12.534,12.564,12.443,12.526,350000.0
2007-01-17 16:41:00,12.462,12.533,12.462,12.47,350000.0
2007-01-17 16:42:00,12.475,12.582,12.446,12.582,550000.0
2007-01-17 16:43:00,12.472,12.602,12.472,12.505,350000.0
2007-01-17 16:44:00,12.576,12.576,12.442,12.442,400000.0
2007-01-17 16:45:00,12.43,12.523,12.427,12.488,400000.0
2007-01-17 16:46:00,12.49,12.552,12.476,12.547,350000.0
2007-01-17 16:47:00,12.473,12.578,12.428,12.478,600000.0
2007-01-17 16:48:00,12.545,12.583,12.446,12.49,550000.0
2007-01-17 16:49:00,12.531,12.589,12.481,12.481,500000.0
2007-01-17 16:50:00,12.601,12.601,12.506,12.509,400000.0
2007-01-17 16:51:00,12.582,12.582,12.474,12.474,400000.0
2007-01-17 16:52:00,12.52,12.624,12.489,12.624,500000.0
2007-01-17 16:53:00,12.523,12.619,12.485,12.54,350000.0
2007-01-17 16:54:00,12.542,12.636,12.506,12.506,500000.0
2007-01-17 16:55:00,12.575,12.614,12.478,12.535,550000.0
2007-01-17 16:56:00,12.528,12.615,12.493,12.496,400000.0
2007-01-17 16:57:00,12.505,12.606,12.494,12.504,450000.0
2007-01-17 16:58:00,12.521,12.631,12.52,12.585,600000.0
2007-01-17 16:59:00,12.527,12.626,12.522,12.527,400000.0
2007-01-17 17:00:00,12.578,12.6,12.491,12.491,350000.0
2007-01-17 17:01:00,12.524,12.612,12.47,12.499,500000.0
2007-01-17 17:02:00,12.517,12.595,12.475,12.544,400000.0
2007-01-17 17:03:00,12.53,12.604,12.48,12.554,500000.0
2007-01-17 17:04:00,12.519,12.595,12.48,12.539,350000.0
2007-01-17 17:05:00,12.61,12.61,12.478,12.551,400000.0
2007-01-17 17:06:00,12.579,12.579,12.43,12.54,400000.0
2007-01-17 17:07:00,12.562,12.607,12.502,12.547,550000.0
2007-01-17 17:08:00,12.471,12.616,12.471,12.539,500000.0
2007-01-17 17:09:00,12.57,12.634,12.498,12.548,350000.0
2007-01-17 17:10:00,12.605,12.645,12.528,12.599,350000.0
2007-01-17 17:11:00,12.624,12.625,12.47,12.494,400000.0
2007-01-17 17:12:00,12.575,12.611,12.497,12.52,400000.0
2007-01-17 17:13:00,12.528,12.617,12.496,12.607,450000.0
2007-01-17 17:14:00,12.536,12.614,12.478,12.586,550000.0
2007-01-17 17:15:00,12.502,12.641,12.502,12.568,400000.0
2007-01-17 17:16:00,12.596,12.609,12.472,12.568,550000.0
2007-01-17 17:17:00,12.615,12.637,12.524,12.524,350000.0
2007-01-17 17:18:00,12.578,12.627,12.54,12.627,350000.0
2007-01-17 17:19:00,12.52,12.651,12.506,12.599,500000.0
2007-01-17 17:20:00,12.558,12.63,12.494,12.515,400000.0
2007-01-17 17:21:00,12.643,12.668,12.549,12.549,400000.0
2007-01-17 17:22:00,12.586,12.652,12.57,12.627,350000.0
2007-01-17 17:23:00,12.544,12.667,12.544,12.63,650000.0
2007-01-17 17:24:00,12.638,12.641,12.548,12.556,350000.0
2007-01-17 17:25:00,12.622,12.642,12.532,12.642,400000.0
2007-01-17 17:26:00,12.529,12.636,12.529,12.593,450000.0
2007-01-17 17:27:00,12.594,12.606,12.506,12.552,500000.0
2007-01-17 17:28:00,12.573,12.685,12.515,12.541,650000.0
2007-01-17 17:29:00,12.52,12.691,12.52,12.59,550000.0
2007-01-17 17:30:00,12.492,12.664,12.492,12.605,500000.0
2007-01-17 17:31:00,12.559,12.622,12.477,12.588,600000.0
2007-01-17 17:32:00,12.522,12.629,12.504,12.554,400000.0
2007-01-17 17:33:00,12.548,12.594,12.47,12.594,450000.0
2007-01-17 17:34:00,12.58,12.629,12.47,12.596,500000.0
2007-01-17 17:35:00,12.562,12.619,12.5,12.563,500000.0
2007-01-17 17:36:00,12.583,12.624,12.497,12.598,450000.0
2007-01-17 17:37:00,12.585,12.585,12.443,12.546,550000.0
2007-01-17 17:38:00,12.532,12.597,12.499,12.533,400000.0
2007-01-17 17:39:00,12.573,12.591,12.491,12.513,350000.0
2007-01-17 17:40:00,12.494,12.587,12.494,12.583,500000.0
2007-01-17 17:41:00,12.591,12.624,12.427,12.565,550000.0
2007-01-17 17:42:00,12.508,12.631,12.508,12.607,500000.0
2007-01-17 17:43:00,12.648,12.651,12.496,12.529,400000.0
2007-01-17 17:44:00,12.626,12.665,12.548,12.608,450000.0
2007-01-17 17:45:00,12.523,12.613,12.508,12.533,550000.0
2007-01-17 17:46:00,12.502,12.611,12.473,12.608,400000.0
2007-01-17 17:47:00,12.602,12.616,12.465,12.519,400000.0
2007-01-17 17:48:00,12.616,12.643,12.541,12.643,400000.0
2007-01-17 17:49:00,12.587,12.636,12.549,12.593,450000.0
2007-01-17 17:50:00,12.613,12.653,12.542,12.542,550000.0
2007-01-17 17:51:00,12.552,12.587,12.475,12.529,550000.0
2007-01-17 17:52:00,12.521,12.652,12.517,12.517,450000.0
2007-01-17 17:53:00,12.614,12.663,12.561,12.562,550000.0
2007-01-17 17:54:00,12.561,12.639,12.528,12.639,350000.0
2007-01-17 17:55:00,12.544,12.676,12.544,12.629,350000.0
2007-01-17 17:56:00,12.533,12.647,12.526,12.578,400000.0
2007-01-17 17:57:00,12.664,12.68,12.583,12.641,400000.0
2007-01-17 17:58:00,12.648,12.688,12.563,12.608,550000.0
2007-01-17 17:59:00,12.548,12.672,12.541,12.672,400000.0
2007-01-17 18:00:00,12.597,12.716,12.581,12.667,350000.0
2007-01-17 18:01:00,12.645,12.693,12.566,12.614,450000.0
2007-01-17 18:02:00,12.556,12.659,12.551,12.654,550000.0
2007-01-17 18:03:00,12.63,12.658,12.583,12.622,350000.0
2007-01-17 18:04:00,12.689,12.689,12.569,12.623,400000.0
2007-01-17 18:05:00,12.624,12.704,12.585,12.7,600000.0
2007-01-17 18:06:00,12.629,12.691,12.549,12.549,450000.0
2007-01-17 18:07:00,12.687,12.687,12.554,12.656,400000.0
2007-01-17 18:08:00,12.646,12.689,12.549,12.597,400000.0
2007-01-17 18:09:00,12.619,12.717,12.557,12.604,550000.0
2007-01-17 18:10:00,12.728,12.728,12.585,12.656,450000.0
2007-01-17 18:11:00,12.626,12.746,12.602,12.718,450000.0
2007-01-17 18:12:00,12.716,12.748,12.618,12.748,500000.0
2007-01-17 18:13:00,12.773,12.773,12.659,12.662,550000.0
2007-01-17 18:14:00,12.657,12.776,12.657,12.754,400000.0
2007-01-17 18:15:00,12.638,12.78,12.638,12.737,500000.0
2007-01-17 18:16:00,12.646,12.794,12.646,12.669,400000.0
2007-01-17 18:17:00,12.783,12.783,12.642,12.743,450000.0
2007-01-17 18:18:00,12.729,12.825,12.663,12.663,500000.0
2007-01-17 18:19:00,12.702,12.774,12.702,12.765,450000.0
2007-01-17 18:20:00,12.725,12.817,12.67,12.767,400000.0
2007-01-17 18:21:00,12.713,12.771,12.645,12.74,550000.0
2007-01-17 18:22:00,12.738,12.738,12.631,12.668,500000.0
2007-01-17 18:23:00,12.754,12.762,12.662,12.762,450000.0
2007-01-17 18:24:00,12.779,12.779,12.638,12.743,450000.0
2007-01-17 18:25:00,12.669,12.725,12.618,12.667,600000.0
2007-01-17 18:26:00,12.693,12.77,12.674,12.77,550000.0
2007-01-17 18:27:00,12.68,12.778,12.653,12.72,450000.0
2007-01-17 18:28:00,12.747,12.747,12.62,12.744,350000.0
2007-01-17 18:29:00,12.715,12.784,12.672,12.784,350000.0
2007-01-17 18:30:00,12.749,12.807,12.66,12.73,500000.0
2007-01-17 18:31:00,12.761,12.761,12.682,12.744,350000.0
2007-01-17 18:32:00,12.696,12.794,12.655,12.681,450000.0
2007-01-17 18:33:00,12.73,12.78,12.669,12.669,300000.0
2007-01-17 18:34:00,12.718,12.748,12.613,12.742,450000.0
2007-01-17 18:35:00,12.764,12.764,12.683,12.708,400000.0
2007-01-17 18:36:00,12.675,12.767,12.599,12.73,550000.0
2007-01-17 18:37:00,12.692,12.761,12.651,12.721,550000.0
2007-01-17 18:38:00,12.742,12.76,12.636,12.647,500000.0
2007-01-17 18:39:00,12.757,12.767,12.664,12.756,400000.0
2007-01-17 18:40:00,12.776,12.798,12.674,12.705,250000.0
2007-01-17 18:41:00,12.657,12.748,12.64,12.707,500000.0
2007-01-17 18:42:00,12.696,12.759,12.632,12.649,600000.0
2007-01-17 18:43:00,12.728,12.761,12.657,12.761,400000.0
2007-01-17 18:44:00,12.701,12.741,12.625,12.682,500000.0
2007-01-17 18:45:00,12.665,12.781,12.665,12.739,350000.0
2007-01-17 18:46:00,12.621,12.751,12.581,12.751,350000.0
2007-01-17 18:47:00,12.675,12.737,12.636,12.719,400000.0
2007-01-17 18:48:00,12.726,12.769,12.647,12.656,350000.0
2007-01-17 18:49:00,12.701,12.733,12.613,12.733,550000.0
2007-01-17 18:50:00,12.727,12.729,12.603,12.629,500000.0
2007-01-17 18:51:00,12.696,12.726,12.633,12.652,450000.0
2007-01-17 18:52:00,12.691,12.764,12.639,12.726,550000.0
2007-01-17 18:53:00,12.656,12.72,12.638,12.679,500000.0
2007-01-17 18:54:00,12.692,12.744,12.61,12.711,400000.0
2007-01-17 18:55:00,12.647,12.754,12.634,12.705,350000.0
2007-01-17 18:56:00,12.635,12.732,12.632,12.729,450000.0
2007-01-17 18:57:00,12.756,12.756,12.664,12.745,450000.0
2007-01-17 18:58:00,12.745,12.764,12.68,12.725,350000.0
2007-01-17 18:59:00,12.681,12.734,12.681,12.711,450000.0
2007-01-17 19:00:00,12.69,12.772,12.628,12.772,350000.0
2007-01-17 19:01:00,12.696,12.757,12.652,12.699,500000.0
2007-01-17 19:02:00,12.741,12.762,12.651,12.741,450000.0
2007-01-17 19:03:00,12.731,12.74,12.616,12.616,400000.0
2007-01-17 19:04:00,12.739,12.778,12.636,12.758,400000.0
2007-01-17 19:05:00,12.68,12.761,12.645,12.687,350000.0
2007-01-17 19:06:00,12.743,12.787,12.643,12.787,400000.0
2007-01-17 19:07:00,12.741,12.774,12.662,12.712,400000.0
2007-01-17 19:08:00,12.697,12.8,12.697,12.699,350000.0
2007-01-17 19:09:00,12.681,12.799,12.673,12.733,500000.0
2007-01-17 19:10:00,12.765,12.817,12.672,12.7,500000.0
2007-01-17 19:11:00,12.693,12.803,12.653,12.673,400000.0
2007-01-17 19:12:00,12.689,12.792,12.689,12.766,350000.0
2007-01-17 19:13:00,12.705,12.808,12.637,12.637,350000.0
2007-01-17 19:14:00,12.633,12.755,12.633,12.755,400000.0
2007-01-17 19:15:00,12.697,12.782,12.673,12.686,550000.0
2007-01-17 19:16:00,12.764,12.778,12.663,12.692,500000.0
2007-01-17 19:17:00,12.676,12.753,12.645,12.741,300000.0
2007-01-17 19:18:00,12.658,12.803,12.658,12.759,350000.0
2007-01-17 19:19:00,12.786,12.816,12.699,12.813,450000.0
2007-01-17 19:20:00,12.696,12.79,12.68,12.767,450000.0
2007-01-17 19:21:00,12.788,12.794,12.697,12.763,400000.0
2007-01-17 19:22:00,12.784,12.805,12.683,12.693,400000.0
2007-01-17 19:23:00,12.774,12.777,12.683,12.683,350000.0
2007-01-17 19:24:00,12.766,12.789,12.651,12.766,450000.0
2007-01-17 19:25:00,12.817,12.817,12.702,12.758,400000.0
2007-01-17 19:26:00,12.699,12.771,12.666,12.737,450000.0
2007-01-17 19:27:00,12.8,12.808,12.678,12.808,400000.0
2007-01-17 19:28:00,12.825,12.825,12.677,12.677,550000.0
2007-01-17 19:29:00,12.794,12.794,12.684,12.686,300000.0
2007-01-17 19:30:00,12.833,12.833,12.713,12.733,400000.0
2007-01-17 19:31:00,12.841,12.841,12.739,12.768,350000.0
2007-01-17 19:32:00,12.813,12.854,12.752,12.765,550000.0
2007-01-17 19:33:00,12.757,12.847,12.675,12.675,450000.0
2007-01-17 19:34:00,12.775,12.816,12.7,12.732,550000.0
2007-01-17 19:35:00,12.741,12.785,12.694,12.724,350000.0
2007-01-17 19:36:00,12.803,12.841,12.748,12.816,450000.0
2007-01-17 19:37:00,12.734,12.842,12.734,12.739,400000.0
2007-01-17 19:38:00,12.76,12.829,12.709,12.711,350000.0
2007-01-17 19:39:00,12.734,12.812,12.667,12.751,400000.0
2007-01-17 19:40:00,12.828,12.828,12.734,12.734,400000.0
2007-01-17 19:41:00,12.739,12.8,12.726,12.739,450000.0
2007-01-17 19:42:00,12.732,12.827,12.732,12.802,350000.0
2007-01-17 19:43:00,12.791,12.865,12.791,12.804,350000.0
2007-01-17 19:44:00,12.837,12.837,12.693,12.781,500000.0
2007-01-17 19:45:00,12.742,12.863,12.732,12.759,450000.0
2007-01-17 19:46:00,12.843,12.866,12.765,12.765,350000.0
2007-01-17 19:47:00,12.862,12.862,12.77,12.77,450000.0
2007-01-17 19:48:00,12.883,12.883,12.766,12.85,550000.0
2007-01-17 19:49:00,12.797,12.862,12.793,12.832,500000.0
2007-01-17 19:50:00,12.773,12.85,12.741,12.763,400000.0
2007-01-17 19:51:00,12.826,12.87,12.769,12.87,550000.0
2007-01-17 19:52:00,12.827,12.853,12.748,12.786,450000.0
2007-01-17 19:53:00,12.863,12.896,12.767,12.767,350000.0
2007-01-17 19:54:00,12.823,12.898,12.779,12.824,300000.0
2007-01-17 19:55:00,12.732,12.877,12.732,12.758,400000.0
2007-01-17 19:56:00,12.864,12.878,12.763,12.876,300000.0
2007-01-17 19:57:00,12.727,12.849,12.727,12.817,450000.0
2007-01-17 19:58:00,12.78,12.869,12.765,12.857,500000.0
2007-01-17 19:59:00,12.717,12.824,12.712,12.819,250000.0
2007-01-17 20:00:00,12.812,12.842,12.68,12.828,450000.0
2007-01-17 20:01:00,12.799,12.815,12.706,12.815,400000.0
2007-01-17 20:02:00,12.819,12.819,12.718,12.818,250000.0
2007-01-17 20:03:00,12.799,12.807,12.714,12.714,250000.0
2007-01-17 20:04:00,12.803,12.837,12.716,12.716,350000.0
2007-01-17 20:05:00,12.814,12.852,12.73,12.852,400000.0
2007-01-17 20:06:00,12.759,12.797,12.732,12.752,300000.0
2007-01-17 20:07:00,12.802,12.814,12.716,12.716,400000.0
2007-01-17 20:08:00,12.742,12.834,12.717,12.762,400000.0
2007-01-17 20:09:00,12.791,12.807,12.684,12.731,400000.0
2007-01-17 20:10:00,12.7,12.811,12.691,12.767,450000.0
2007-01-17 20:11:00,12.77,12.771,12.657,12.71,450000.0
2007-01-17 20:12:00,12.811,12.811,12.691,12.781,350000.0
2007-01-17 20:13:00,12.815,12.821,12.654,12.743,500000.0
2007-01-17 20:14:00,12.718,12.789,12.658,12.789,350000.0
2007-01-17 20:15:00,12.767,12.808,12.693,12.753,300000.0
2007-01-17 20:16:00,12.681,12.826,12.681,12.784,250000.0
2007-01-17 20:17:00,12.781,12.817,12.767,12.769,250000.0
2007-01-17 20:18:00,12.669,12.797,12.669,12.737,400000.0
2007-01-17 20:19:00,12.746,12.785,12.663,12.689,500000.0
2007-01-17 20:20:00,12.765,12.773,12.669,12.669,350000.0
2007-01-17 20:21:00,12.698,12.742,12.656,12.742,250000.0
2007-01-17 20:22:00,12.706,12.78,12.638,12.77,350000.0
2007-01-17 20:23:00,12.633,12.784,12.633,12.784,350000.0
2007-01-17 20:24:00,12.729,12.794,12.658,12.658,350000.0
2007-01-17 20:25:00,12.797,12.797,12.663,12.675,350000.0
2007-01-17 20:26:00,12.725,12.812,12.664,12.752,550000.0
2007-01-17 20:27:00,12.702,12.789,12.702,12.759,400000.0
2007-01-17 20:28:00,12.662,12.763,12.662,12.725,350000.0
2007-01-17 20:29:00,12.695,12.798,12.695,12.723,300000.0
2007-01-17 20:30:00,12.652,12.765,12.652,12.655,450000.0
2007-01-17 20:31:00,12.703,12.711,12.703,12.711,100000.0
2007-01-17 20:32:00,12.738,12.776,12.688,12.776,500000.0
2007-01-17 20:33:00,12.664,12.768,12.658,12.697,500000.0
2007-01-17 20:34:00,12.738,12.784,12.637,12.665,350000.0
2007-01-17 20:35:00,12.673,12.759,12.646,12.685,350000.0
2007-01-17 20:37:00,12.678,12.739,12.594,12.739,650000.0
2007-01-17 20:38:00,12.653,12.749,12.637,12.736,450000.0
2007-01-17 20:39:00,12.7,12.747,12.636,12.678,550000.0
2007-01-17 20:40:00,12.69,12.775,12.639,12.769,350000.0
2007-01-17 20:41:00,12.63,12.779,12.63,12.779,350000.0
2007-01-17 20:42:00,12.68,12.764,12.594,12.603,500000.0
2007-01-17 20:44:00,12.718,12.741,12.576,12.723,450000.0
2007-01-17 20:45:00,12.741,12.767,12.664,12.749,600000.0
2007-01-17 20:46:00,12.651,12.753,12.642,12.721,350000.0
2007-01-17 20:48:00,12.711,12.751,12.623,12.746,550000.0
2007-01-17 20:49:00,12.626,12.741,12.624,12.727,450000.0
2007-01-17 20:50:00,12.701,12.721,12.612,12.667,350000.0
2007-01-17 20:51:00,12.773,12.773,12.648,12.725,700000.0
2007-01-17 20:53:00,12.634,12.724,12.603,12.724,350000.0
2007-01-17 20:54:00,12.658,12.776,12.647,12.709,350000.0
2007-01-17 20:55:00,12.744,12.767,12.648,12.69,400000.0
2007-01-17 20:56:00,12.656,12.714,12.618,12.714,250000.0
2007-01-17 20:57:00,12.694,12.763,12.669,12.669,300000.0
2007-01-17 20:58:00,12.73,12.743,12.608,12.721,450000.0
2007-01-17 20:59:00,12.755,12.755,12.664,12.694,500000.0
2007-01-17 21:00:00,12.667,12.752,12.611,12.721,400000.0
2007-01-17 21:01:00,12.612,12.704,12.612,12.704,250000.0
2007-01-17 21:02:00,12.768,12.782,12.697,12.697,350000.0
2007-01-17 21:03:00,12.642,12.759,12.633,12.759,450000.0
2007-01-17 21:04:00,12.731,12.739,12.578,12.739,400000.0
2007-01-17 21:05:00,12.752,12.764,12.617,12.617,550000.0
2007-01-17 21:06:00,12.756,12.802,12.677,12.731,600000.0
2007-01-17 21:07:00,12.756,12.756,12.616,12.709,500000.0
2007-01-17 21:08:00,12.629,12.778,12.629,12.747,350000.0
2007-01-17 21:09:00,12.708,12.724,12.608,12.724,350000.0
2007-01-17 21:10:00,12.747,12.747,12.637,12.729,550000.0
2007-01-17 21:11:00,12.646,12.705,12.615,12.615,400000.0
2007-01-17 21:13:00,12.726,12.734,12.609,12.703,450000.0
2007-01-17 21:14:00,12.694,12.707,12.642,12.642,450000.0
2007-01-17 21:15:00,12.759,12.79,12.673,12.69,700000.0
2007-01-17 21:16:00,12.626,12.72,12.623,12.635,650000.0
2007-01-17 21:18:00,12.625,12.702,12.58,12.632,700000.0
2007-01-17 21:19:00,12.609,12.71,12.589,12.71,450000.0
2007-01-17 21:20:00,12.577,12.723,12.577,12.723,550000.0
2007-01-17 21:21:00,12.657,12.69,12.582,12.653,550000.0
2007-01-17 21:23:00,12.654,12.756,12.639,12.719,750000.0
2007-01-17 21:24:00,12.708,12.724,12.608,12.724,500000.0
2007-01-17 21:25:00,12.616,12.733,12.616,12.686,600000.0
2007-01-17 21:26:00,12.704,12.758,12.637,12.693,450000.0
2007-01-17 21:27:00,12.673,12.762,12.623,12.717,600000.0
2007-01-17 21:28:00,12.727,12.741,12.601,12.601,350000.0
2007-01-17 21:29:00,12.64,12.743,12.615,12.695,350000.0
2007-01-17 21:30:00,12.625,12.745,12.61,12.742,400000.0
2007-01-17 21:31:00,12.73,12.758,12.625,12.632,450000.0
2007-01-17 21:32:00,12.664,12.724,12.619,12.675,700000.0
2007-01-17 21:33:00,12.688,12.719,12.64,12.64,350000.0
2007-01-17 21:34:00,12.69,12.737,12.657,12.715,550000.0
2007-01-17 21:36:00,12.706,12.768,12.635,12.675,650000.0
2007-01-17 21:37:00,12.74,12.772,12.627,12.666,450000.0
2007-01-17 21:38:00,12.655,12.76,12.655,12.718,450000.0
2007-01-17 21:39:00,12.613,12.749,12.613,12.749,350000.0
2007-01-17 21:40:00,12.643,12.744,12.617,12.644,400000.0
2007-01-17 21:42:00,12.726,12.753,12.643,12.643,300000.0
2007-01-17 21:43:00,12.724,12.724,12.586,12.627,300000.0
2007-01-17 21:44:00,12.649,12.737,12.601,12.624,500000.0
2007-01-17 21:46:00,12.669,12.742,12.597,12.658,600000.0
2007-01-17 21:47:00,12.726,12.733,12.64,12.733,300000.0
2007-01-17 21:48:00,12.658,12.729,12.658,12.709,250000.0
2007-01-17 21:49:00,12.67,12.737,12.601,12.701,600000.0
2007-01-17 21:52:00,12.729,12.729,12.648,12.683,200000.0
2007-01-17 21:54:00,12.731,12.756,12.642,12.736,450000.0
2007-01-17 21:56:00,12.634,12.712,12.618,12.71,250000.0
2007-01-17 21:59:00,12.757,12.757,12.612,12.665,450000.0
2007-01-17 22:02:00,12.719,12.745,12.591,12.655,400000.0
2007-01-17 22:10:00,12.677,12.744,12.637,12.667,350000.0
2007-01-17 22:11:00,12.711,12.711,12.613,12.71,550000.0
2007-01-17 22:12:00,12.654,12.768,12.654,12.704,500000.0
2007-01-17 22:17:00,12.659,12.717,12.587,12.717,400000.0
2007-01-17 22:18:00,12.701,12.736,12.651,12.682,250000.0
2007-01-17 22:27:00,12.705,12.705,12.605,12.644,200000.0
2007-01-17 22:31:00,12.667,12.674,12.638,12.638,200000.0
2007-01-17 22:33:00,12.63,12.707,12.63,12.707,150000.0
2007-01-17 22:45:00,12.691,12.732,12.626,12.709,450000.0
2007-01-17 22:52:00,12.684,12.704,12.625,12.641,400000.0
2007-01-17 22:55:00,12.713,12.713,12.63,12.663,200000.0
2007-01-17 22:57:00,12.726,12.787,12.621,12.723,450000.0
2007-01-17 22:58:00,12.711,12.74,12.638,12.648,350000.0
2007-01-17 23:02:00,12.695,12.695,12.603,12.639,200000.0
2007-01-17 23:04:00,12.746,12.766,12.634,12.7,500000.0
2007-01-17 23:07:00,12.676,12.681,12.607,12.669,300000.0
2007-01-17 23:08:00,12.737,12.737,12.688,12.688,350000.0
2007-01-17 23:09:00,12.645,12.724,12.625,12.625,400000.0
2007-01-17 23:11:00,12.703,12.722,12.622,12.658,300000.0
2007-01-17 23:19:00,12.685,12.765,12.685,12.742,150000.0
2007-01-17 23:20:00,12.732,12.771,12.689,12.727,400000.0
2007-01-17 23:21:00,12.721,12.744,12.618,12.744,400000.0
2007-01-17 23:30:00,12.743,12.743,12.66,12.693,200000.0
2007-01-17 23:33:00,12.773,12.773,12.704,12.712,300000.0
2007-01-17 23:39:00,12.667,12.764,12.667,12.764,150000.0
2007-01-17 23:40:00,12.665,12.699,12.633,12.633,300000.0
2007-01-17 23:41:00,12.713,12.745,12.703,12.703,300000.0
2007-01-17 23:46:00,12.773,12.773,12.666,12.743,400000.0
2007-01-17 23:54:00,12.657,12.733,12.625,12.672,400000.0
2007-01-17 23:57:00,12.754,12.788,12.663,12.663,400000.0
2007-01-17 23:58:00,12.732,12.776,12.634,12.776,300000.0
2007-01-17 23:59:00,12.752,12.752,12.651,12.651,400000.0
2007-01-18 00:00:00,12.696,12.742,12.67,12.696,600000.0
2007-01-18 00:05:00,12.647,12.754,12.642,12.732,350000.0
2007-01-18 00:06:00,12.706,12.781,12.679,12.75,350000.0
2007-01-18 00:07:00,12.742,12.766,12.668,12.71,250000.0
2007-01-18 00:08:00,12.703,12.784,12.703,12.722,200000.0
2007-01-18 00:09:00,12.735,12.765,12.663,12.663,250000.0
2007-01-18 00:10:00,12.75,12.75,12.676,12.745,200000.0
2007-01-18 00:11:00,12.686,12.756,12.686,12.72,350000.0
2007-01-18 00:12:00,12.738,12.77,12.657,12.711,350000.0
2007-01-18 00:14:00,12.672,12.769,12.638,12.645,300000.0
2007-01-18 00:15:00,12.701,12.748,12.659,12.7,350000.0
2007-01-18 00:18:00,12.757,12.757,12.671,12.705,200000.0
2007-01-18 00:19:00,12.75,12.75,12.724,12.728,150000.0
2007-01-18 00:20:00,12.66,12.768,12.66,12.746,300000.0
2007-01-18 00:26:00,12.755,12.755,12.674,12.705,250000.0
2007-01-18 00:27:00,12.686,12.692,12.683,12.692,200000.0
2007-01-18 00:39:00,12.753,12.753,12.67,12.703,200000.0
2007-01-18 00:44:00,12.754,12.754,12.658,12.75,250000.0
2007-01-18 00:45:00,12.749,12.755,12.749,12.755,150000.0
2007-01-18 00:48:00,12.758,12.791,12.737,12.737,300000.0
2007-01-18 00:55:00,12.733,12.733,12.633,12.673,200000.0
2007-01-18 01:00:00,12.735,12.735,12.643,12.679,200000.0
2007-01-18 01:01:00,12.672,12.786,12.672,12.675,150000.0
2007-01-18 01:02:00,12.655,12.724,12.634,12.724,300000.0
2007-01-18 01:03:00,12.743,12.769,12.639,12.769,300000.0
2007-01-18 01:07:00,12.649,12.777,12.613,12.777,250000.0
2007-01-18 01:08:00,12.68,12.764,12.68,12.764,100000.0
2007-01-18 01:09:00,12.715,12.813,12.672,12.769,650000.0
2007-01-18 01:10:00,12.761,12.771,12.686,12.734,450000.0
2007-01-18 01:11:00,12.678,12.742,12.678,12.742,250000.0
2007-01-18 01:13:00,12.683,12.781,12.68,12.709,400000.0
2007-01-18 01:14:00,12.664,12.733,12.656,12.656,150000.0
2007-01-18 01:15:00,12.657,12.755,12.648,12.747,300000.0
2007-01-18 01:17:00,12.638,12.76,12.636,12.76,250000.0
2007-01-18 01:18:00,12.76,12.76,12.65,12.747,300000.0
2007-01-18 01:19:00,12.795,12.795,12.686,12.686,100000.0
2007-01-18 01:20:00,12.772,12.772,12.639,12.639,200000.0
2007-01-18 01:22:00,12.768,12.768,12.688,12.723,200000.0
2007-01-18 01:23:00,12.799,12.8,12.799,12.8,100000.0
2007-01-18 01:28:00,12.814,12.814,12.714,12.767,400000.0
2007-01-18 01:29:00,12.781,12.846,12.703,12.731,400000.0
2007-01-18 01:30:00,12.804,12.804,12.727,12.727,300000.0
2007-01-18 01:32:00,12.726,12.781,12.689,12.728,500000.0
2007-01-18 01:33:00,12.696,12.76,12.669,12.76,350000.0
2007-01-18 01:35:00,12.72,12.769,12.687,12.763,550000.0
2007-01-18 01:36:00,12.689,12.813,12.685,12.711,400000.0
2007-01-18 01:37:00,12.742,12.799,12.707,12.707,250000.0
2007-01-18 01:38:00,12.713,12.795,12.702,12.795,250000.0
2007-01-18 01:39:00,12.769,12.787,12.706,12.726,350000.0
2007-01-18 01:40:00,12.809,12.809,12.71,12.778,300000.0
2007-01-18 01:41:00,12.776,12.829,12.698,12.714,450000.0
2007-01-18 01:42:00,12.694,12.826,12.661,12.675,450000.0
2007-01-18 01:43:00,12.775,12.803,12.664,12.687,450000.0
2007-01-18 01:46:00,12.77,12.869,12.698,12.698,450000.0
2007-01-18 01:47:00,12.773,12.814,12.708,12.773,300000.0
2007-01-18 01:50:00,12.805,12.846,12.728,12.846,400000.0
2007-01-18 01:57:00,12.713,12.782,12.704,12.772,300000.0
2007-01-18 01:58:00,12.732,12.732,12.68,12.68,100000.0
2007-01-18 01:59:00,12.679,12.765,12.666,12.765,300000.0
2007-01-18 02:00:00,12.765,12.784,12.663,12.707,550000.0
2007-01-18 02:03:00,12.72,12.815,12.692,12.806,550000.0
2007-01-18 02:04:00,12.786,12.821,12.706,12.821,450000.0
2007-01-18 02:06:00,12.778,12.778,12.722,12.722,150000.0
2007-01-18 02:07:00,12.74,12.828,12.727,12.727,350000.0
2007-01-18 02:08:00,12.758,12.773,12.645,12.768,500000.0
2007-01-18 02:10:00,12.795,12.795,12.703,12.739,200000.0
2007-01-18 02:11:00,12.801,12.801,12.724,12.784,350000.0
2007-01-18 02:12:00,12.699,12.755,12.674,12.742,300000.0
2007-01-18 02:14:00,12.689,12.754,12.639,12.754,450000.0
2007-01-18 02:15:00,12.717,12.839,12.682,12.782,600000.0
2007-01-18 02:16:00,12.698,12.771,12.674,12.674,400000.0
2007-01-18 02:17:00,12.714,12.786,12.638,12.752,300000.0
2007-01-18 02:18:00,12.663,12.754,12.644,12.7,350000.0
2007-01-18 02:19:00,12.778,12.798,12.681,12.681,400000.0
2007-01-18 02:20:00,12.782,12.782,12.679,12.767,400000.0
2007-01-18 02:22:00,12.747,12.769,12.718,12.76,200000.0
2007-01-18 02:23:00,12.827,12.827,12.687,12.763,450000.0
2007-01-18 02:24:00,12.734,12.78,12.696,12.78,300000.0
2007-01-18 02:25:00,12.714,12.756,12.652,12.756,250000.0
2007-01-18 02:26:00,12.663,12.8,12.647,12.77,600000.0
2007-01-18 02:27:00,12.665,12.761,12.65,12.696,650000.0
2007-01-18 02:28:00,12.659,12.774,12.65,12.774,450000.0
2007-01-18 02:29:00,12.734,12.772,12.675,12.763,250000.0
2007-01-18 02:31:00,12.707,12.78,12.661,12.734,550000.0
2007-01-18 02:32:00,12.641,12.772,12.637,12.674,450000.0
2007-01-18 02:33:00,12.793,12.814,12.703,12.799,800000.0
2007-01-18 02:34:00,12.673,12.802,12.664,12.678,550000.0
2007-01-18 02:35:00,12.693,12.799,12.693,12.751,350000.0
2007-01-18 02:37:00,12.77,12.77,12.688,12.747,350000.0
2007-01-18 02:38:00,12.677,12.78,12.677,12.76,300000.0
2007-01-18 02:40:00,12.733,12.757,12.622,12.757,600000.0
2007-01-18 02:42:00,12.753,12.753,12.662,12.75,400000.0
2007-01-18 02:43:00,12.727,12.778,12.643,12.775,750000.0
2007-01-18 02:44:00,12.69,12.701,12.653,12.691,500000.0
2007-01-18 02:45:00,12.644,12.749,12.621,12.749,250000.0
2007-01-18 02:49:00,12.651,12.709,12.651,12.692,250000.0
2007-01-18 02:50:00,12.754,12.774,12.697,12.73,250000.0
2007-01-18 02:51:00,12.71,12.781,12.624,12.682,350000.0
2007-01-18 02:52:00,12.691,12.739,12.691,12.717,150000.0
2007-01-18 02:53:00,12.676,12.747,12.653,12.653,350000.0
2007-01-18 02:54:00,12.67,12.785,12.67,12.785,250000.0
2007-01-18 03:00:00,12.663,12.801,12.663,12.675,300000.0
2007-01-18 03:01:00,12.654,12.783,12.654,12.724,300000.0
2007-01-18 03:02:00,12.65,12.79,12.65,12.756,350000.0
2007-01-18 03:05:00,12.652,12.772,12.652,12.772,100000.0
2007-01-18 03:06:00,12.716,12.749,12.634,12.674,350000.0
2007-01-18 03:07:00,12.776,12.783,12.675,12.719,350000.0
2007-01-18 03:08:00,12.736,12.76,12.638,12.709,350000.0
2007-01-18 03:09:00,12.657,12.769,12.647,12.733,550000.0
2007-01-18 03:10:00,12.78,12.78,12.64,12.77,400000.0
2007-01-18 03:11:00,12.731,12.766,12.661,12.661,700000.0
2007-01-18 03:12:00,12.727,12.753,12.664,12.753,200000.0
2007-01-18 03:13:00,12.692,12.775,12.644,12.684,350000.0
2007-01-18 03:14:00,12.725,12.826,12.655,12.73,350000.0
2007-01-18 03:15:00,12.661,12.776,12.661,12.776,600000.0
2007-01-18 03:16:00,12.766,12.766,12.689,12.724,300000.0
2007-01-18 03:17:00,12.751,12.786,12.671,12.786,400000.0
2007-01-18 03:18:00,12.772,12.772,12.673,12.767,200000.0
2007-01-18 03:19:00,12.728,12.779,12.649,12.649,600000.0
2007-01-18 03:20:00,12.654,12.769,12.632,12.632,750000.0
2007-01-18 03:21:00,12.764,12.835,12.711,12.789,350000.0
2007-01-18 03:22:00,12.698,12.803,12.663,12.714,400000.0
2007-01-18 03:24:00,12.68,12.787,12.68,12.714,400000.0
2007-01-18 03:25:00,12.708,12.787,12.67,12.757,400000.0
2007-01-18 03:28:00,12.772,12.799,12.668,12.714,550000.0
2007-01-18 03:29:00,12.653,12.783,12.653,12.783,350000.0
2007-01-18 03:30:00,12.711,12.748,12.633,12.664,400000.0
2007-01-18 03:31:00,12.792,12.803,12.7,12.705,600000.0
2007-01-18 03:32:00,12.706,12.759,12.678,12.758,450000.0
2007-01-18 03:34:00,12.666,12.798,12.666,12.745,550000.0
2007-01-18 03:35:00,12.774,12.774,12.665,12.757,450000.0
2007-01-18 03:36:00,12.733,12.753,12.733,12.753,150000.0
2007-01-18 03:37:00,12.693,12.772,12.678,12.709,250000.0
2007-01-18 03:38:00,12.728,12.765,12.665,12.726,400000.0
2007-01-18 03:39:00,12.782,12.791,12.782,12.791,150000.0
2007-01-18 03:40:00,12.75,12.782,12.743,12.743,250000.0
2007-01-18 03:44:00,12.732,12.732,12.632,12.673,200000.0
2007-01-18 03:47:00,12.672,12.744,12.618,12.706,450000.0
2007-01-18 03:48:00,12.803,12.844,12.701,12.701,450000.0
2007-01-18 03:49:00,12.761,12.872,12.716,12.774,600000.0
2007-01-18 03:50:00,12.685,12.819,12.685,12.719,400000.0
2007-01-18 03:51:00,12.69,12.765,12.69,12.762,400000.0
2007-01-18 03:52:00,12.673,12.794,12.673,12.786,400000.0
2007-01-18 03:53:00,12.667,12.785,12.64,12.64,450000.0
2007-01-18 03:54:00,12.65,12.766,12.609,12.766,400000.0
2007-01-18 03:55:00,12.776,12.776,12.638,12.763,500000.0
2007-01-18 03:56:00,12.702,12.739,12.634,12.682,350000.0
2007-01-18 03:57:00,12.746,12.759,12.615,12.712,550000.0
2007-01-18 03:58:00,12.758,12.852,12.703,12.819,900000.0
2007-01-18 03:59:00,12.726,12.793,12.686,12.783,300000.0
2007-01-18 04:00:00,12.735,12.782,12.662,12.685,300000.0
2007-01-18 04:01:00,12.648,12.799,12.646,12.765,250000.0
2007-01-18 04:02:00,12.775,12.815,12.695,12.807,550000.0
2007-01-18 04:03:00,12.77,12.823,12.659,12.823,450000.0
2007-01-18 04:05:00,12.807,12.84,12.733,12.792,600000.0
2007-01-18 04:06:00,12.739,12.822,12.695,12.816,300000.0
2007-01-18 04:07:00,12.808,12.808,12.677,12.751,450000.0
2007-01-18 04:10:00,12.774,12.798,12.686,12.71,400000.0
2007-01-18 04:11:00,12.773,12.801,12.68,12.688,300000.0
2007-01-18 04:12:00,12.67,12.779,12.66,12.779,300000.0
2007-01-18 04:13:00,12.774,12.808,12.709,12.808,300000.0
2007-01-18 04:14:00,12.752,12.818,12.687,12.818,400000.0
2007-01-18 04:15:00,12.768,12.778,12.701,12.722,300000.0
2007-01-18 04:16:00,12.804,12.818,12.703,12.802,350000.0
2007-01-18 04:17:00,12.711,12.8,12.661,12.71,550000.0
2007-01-18 04:18:00,12.732,12.78,12.681,12.769,450000.0
2007-01-18 04:19:00,12.756,12.822,12.731,12.731,300000.0
2007-01-18 04:20:00,12.697,12.846,12.697,12.773,650000.0
2007-01-18 04:21:00,12.759,12.773,12.684,12.755,250000.0
2007-01-18 04:22:00,12.767,12.8,12.7,12.728,500000.0
2007-01-18 04:23:00,12.792,12.833,12.715,12.736,550000.0
2007-01-18 04:24:00,12.696,12.826,12.696,12.826,250000.0
2007-01-18 04:25:00,12.778,12.812,12.665,12.812,400000.0
2007-01-18 04:26:00,12.682,12.798,12.682,12.798,350000.0
2007-01-18 04:27:00,12.772,12.781,12.69,12.733,400000.0
2007-01-18 04:28:00,12.781,12.807,12.717,12.807,350000.0
2007-01-18 04:30:00,12.775,12.775,12.683,12.719,200000.0
2007-01-18 04:32:00,12.775,12.775,12.683,12.719,200000.0
2007-01-18 04:35:00,12.767,12.767,12.656,12.707,300000.0
2007-01-18 04:36:00,12.768,12.789,12.675,12.76,400000.0
2007-01-18 04:37:00,12.695,12.806,12.694,12.806,400000.0
2007-01-18 04:45:00,12.702,12.823,12.702,12.778,650000.0
2007-01-18 04:46:00,12.814,12.829,12.675,12.691,500000.0
2007-01-18 04:51:00,12.771,12.871,12.696,12.805,550000.0
2007-01-18 04:52:00,12.781,12.784,12.673,12.764,250000.0
2007-01-18 04:56:00,12.705,12.789,12.705,12.781,300000.0
2007-01-18 05:00:00,12.709,12.794,12.654,12.794,400000.0
2007-01-18 05:01:00,12.697,12.804,12.693,12.694,450000.0
2007-01-18 05:02:00,12.735,12.81,12.694,12.748,300000.0
2007-01-18 05:03:00,12.809,12.824,12.714,12.743,500000.0
2007-01-18 05:04:00,12.8,12.8,12.694,12.714,350000.0
2007-01-18 05:05:00,12.82,12.82,12.707,12.707,300000.0
2007-01-18 05:06:00,12.734,12.771,12.645,12.682,350000.0
2007-01-18 05:11:00,12.776,12.778,12.662,12.743,300000.0
2007-01-18 05:12:00,12.839,12.876,12.701,12.701,450000.0
2007-01-18 05:15:00,12.779,12.81,12.679,12.679,200000.0
2007-01-18 05:16:00,12.679,12.748,12.679,12.729,200000.0
2007-01-18 05:17:00,12.757,12.824,12.664,12.754,500000.0
2007-01-18 05:18:00,12.684,12.767,12.661,12.678,350000.0
2007-01-18 05:19:00,12.802,12.802,12.637,12.761,350000.0
2007-01-18 05:20:00,12.797,12.797,12.714,12.791,250000.0
2007-01-18 05:21:00,12.777,12.777,12.695,12.776,300000.0
2007-01-18 05:22:00,12.745,12.81,12.685,12.718,350000.0
2007-01-18 05:23:00,12.734,12.807,12.666,12.681,500000.0
2007-01-18 05:24:00,12.727,12.829,12.682,12.75,550000.0
2007-01-18 05:25:00,12.695,12.805,12.628,12.805,450000.0
2007-01-18 05:26:00,12.694,12.825,12.638,12.81,550000.0
2007-01-18 05:28:00,12.755,12.785,12.741,12.741,150000.0
2007-01-18 05:29:00,12.811,12.811,12.723,12.723,100000.0
2007-01-18 05:31:00,12.717,12.8,12.717,12.719,150000.0
2007-01-18 05:32:00,12.788,12.809,12.718,12.809,300000.0
2007-01-18 05:33:00,12.728,12.732,12.728,12.732,100000.0
2007-01-18 05:34:00,12.83,12.83,12.724,12.781,400000.0
2007-01-18 05:37:00,12.817,12.826,12.677,12.804,500000.0
2007-01-18 05:38:00,12.804,12.827,12.747,12.791,300000.0
2007-01-18 05:40:00,12.738,12.788,12.738,12.788,150000.0
2007-01-18 05:41:00,12.756,12.767,12.684,12.724,300000.0
2007-01-18 05:42:00,12.771,12.771,12.685,12.686,350000.0
2007-01-18 05:43:00,12.777,12.832,12.688,12.688,500000.0
2007-01-18 05:44:00,12.826,12.831,12.733,12.831,400000.0
2007-01-18 05:46:00,12.757,12.757,12.687,12.687,200000.0
2007-01-18 05:47:00,12.665,12.813,12.665,12.813,100000.0
2007-01-18 05:48:00,12.736,12.832,12.708,12.735,300000.0
2007-01-18 05:49:00,12.682,12.774,12.682,12.76,250000.0
2007-01-18 05:50:00,12.782,12.782,12.698,12.762,200000.0
2007-01-18 05:51:00,12.755,12.785,12.667,12.709,700000.0
2007-01-18 05:52:00,12.749,12.769,12.637,12.744,500000.0
2007-01-18 05:54:00,12.71,12.75,12.679,12.718,450000.0
2007-01-18 05:55:00,12.759,12.788,12.673,12.715,500000.0
2007-01-18 05:56:00,12.773,12.783,12.612,12.783,600000.0
2007-01-18 05:58:00,12.798,12.798,12.682,12.761,650000.0
2007-01-18 06:01:00,12.672,12.765,12.629,12.695,550000.0
2007-01-18 06:03:00,12.763,12.82,12.662,12.746,500000.0
2007-01-18 06:04:00,12.744,12.794,12.653,12.704,450000.0
2007-01-18 06:05:00,12.781,12.793,12.653,12.653,350000.0
2007-01-18 06:07:00,12.752,12.773,12.659,12.773,400000.0
2007-01-18 06:08:00,12.774,12.774,12.664,12.759,400000.0
2007-01-18 06:10:00,12.669,12.777,12.669,12.732,450000.0
2007-01-18 06:12:00,12.722,12.763,12.686,12.756,350000.0
2007-01-18 06:13:00,12.736,12.788,12.653,12.788,700000.0
2007-01-18 06:16:00,12.668,12.765,12.668,12.69,450000.0
2007-01-18 06:17:00,12.767,12.767,12.713,12.713,100000.0
2007-01-18 06:18:00,12.694,12.694,12.694,12.694,50000.0
2007-01-18 06:19:00,12.796,12.796,12.675,12.743,200000.0
2007-01-18 06:23:00,12.685,12.775,12.677,12.715,350000.0
2007-01-18 06:24:00,12.704,12.782,12.689,12.765,350000.0
2007-01-18 06:25:00,12.796,12.842,12.728,12.728,350000.0
2007-01-18 06:27:00,12.806,12.806,12.66,12.662,400000.0
2007-01-18 06:28:00,12.706,12.769,12.706,12.751,350000.0
2007-01-18 06:29:00,12.78,12.825,12.685,12.685,250000.0
2007-01-18 06:31:00,12.74,12.74,12.642,12.669,400000.0
2007-01-18 06:34:00,12.762,12.776,12.681,12.776,250000.0
2007-01-18 06:37:00,12.786,12.815,12.666,12.8,550000.0
2007-01-18 06:38:00,12.704,12.822,12.684,12.779,500000.0
2007-01-18 06:43:00,12.796,12.796,12.679,12.679,350000.0
2007-01-18 06:44:00,12.755,12.765,12.714,12.73,200000.0
2007-01-18 06:45:00,12.787,12.787,12.66,12.661,200000.0
2007-01-18 06:46:00,12.801,12.842,12.711,12.711,350000.0
2007-01-18 06:47:00,12.796,12.796,12.657,12.79,550000.0
2007-01-18 06:48:00,12.756,12.809,12.756,12.809,200000.0
2007-01-18 06:50:00,12.817,12.817,12.705,12.728,450000.0
2007-01-18 06:51:00,12.801,12.801,12.703,12.717,350000.0
2007-01-18 06:52:00,12.682,12.779,12.682,12.768,500000.0
2007-01-18 06:55:00,12.76,12.76,12.754,12.754,100000.0
2007-01-18 06:58:00,12.777,12.816,12.701,12.754,500000.0
2007-01-18 07:00:00,12.793,12.793,12.689,12.726,200000.0
2007-01-18 07:02:00,12.776,12.776,12.67,12.708,200000.0
2007-01-18 07:05:00,12.705,12.791,12.66,12.77,450000.0
2007-01-18 07:06:00,12.776,12.846,12.689,12.789,900000.0
2007-01-18 07:08:00,12.693,12.848,12.693,12.749,400000.0
2007-01-18 07:10:00,12.689,12.764,12.689,12.697,300000.0
2007-01-18 07:11:00,12.657,12.809,12.657,12.781,200000.0
2007-01-18 07:12:00,12.79,12.829,12.71,12.811,250000.0
2007-01-18 07:13:00,12.721,12.779,12.677,12.726,300000.0
2007-01-18 07:14:00,12.721,12.776,12.712,12.776,350000.0
2007-01-18 07:15:00,12.777,12.784,12.766,12.766,150000.0
2007-01-18 07:17:00,12.716,12.778,12.689,12.776,400000.0
2007-01-18 07:18:00,12.772,12.779,12.723,12.772,400000.0
2007-01-18 07:19:00,12.788,12.788,12.707,12.707,100000.0
2007-01-18 07:22:00,12.784,12.816,12.763,12.794,400000.0
2007-01-18 07:23:00,12.795,12.816,12.794,12.794,200000.0
2007-01-18 07:25:00,12.804,12.804,12.762,12.796,200000.0
2007-01-18 07:28:00,12.687,12.768,12.665,12.741,400000.0
2007-01-18 07:29:00,12.71,12.804,12.687,12.779,250000.0
2007-01-18 07:30:00,12.783,12.785,12.724,12.785,150000.0
2007-01-18 07:31:00,12.778,12.822,12.666,12.672,550000.0
2007-01-18 07:32:00,12.74,12.8,12.72,12.755,250000.0
2007-01-18 07:33:00,12.795,12.83,12.705,12.705,350000.0
2007-01-18 07:34:00,12.825,12.843,12.741,12.803,350000.0
2007-01-18 07:35:00,12.775,12.793,12.698,12.793,250000.0
2007-01-18 07:36:00,12.728,12.788,12.719,12.762,500000.0
2007-01-18 07:37:00,12.668,12.802,12.668,12.777,450000.0
2007-01-18 07:38:00,12.807,12.807,12.693,12.768,400000.0
2007-01-18 07:40:00,12.778,12.818,12.708,12.797,450000.0
2007-01-18 07:42:00,12.813,12.813,12.717,12.717,100000.0
2007-01-18 07:45:00,12.745,12.815,12.721,12.795,400000.0
2007-01-18 07:46:00,12.774,12.78,12.766,12.78,350000.0
2007-01-18 07:47:00,12.784,12.784,12.697,12.774,150000.0
2007-01-18 07:48:00,12.766,12.789,12.697,12.789,200000.0
2007-01-18 07:50:00,12.736,12.816,12.736,12.816,100000.0
2007-01-18 07:51:00,12.743,12.847,12.743,12.81,600000.0
2007-01-18 07:54:00,12.737,12.785,12.688,12.712,350000.0
2007-01-18 07:55:00,12.812,12.812,12.737,12.737,150000.0
2007-01-18 07:58:00,12.705,12.809,12.705,12.771,500000.0
2007-01-18 08:00:00,12.773,12.792,12.773,12.792,100000.0
2007-01-18 08:01:00,12.72,12.828,12.691,12.691,350000.0
2007-01-18 08:02:00,12.706,12.845,12.706,12.732,750000.0
2007-01-18 08:03:00,12.675,12.764,12.675,12.764,450000.0
2007-01-18 08:04:00,12.722,12.802,12.688,12.688,300000.0
2007-01-18 08:05:00,12.739,12.824,12.707,12.742,550000.0
2007-01-18 08:06:00,12.715,12.785,12.679,12.714,400000.0
2007-01-18 08:09:00,12.706,12.763,12.661,12.698,500000.0
2007-01-18 08:10:00,12.788,12.788,12.694,12.694,250000.0
2007-01-18 08:11:00,12.771,12.781,12.681,12.775,300000.0
2007-01-18 08:12:00,12.823,12.823,12.724,12.724,100000.0
2007-01-18 08:13:00,12.838,12.886,12.75,12.75,400000.0
2007-01-18 08:14:00,12.733,12.86,12.733,12.81,400000.0
2007-01-18 08:15:00,12.711,12.829,12.71,12.829,400000.0
2007-01-18 08:16:00,12.764,12.857,12.764,12.809,400000.0
2007-01-18 08:18:00,12.8,12.8,12.684,12.779,550000.0
2007-01-18 08:19:00,12.726,12.777,12.726,12.734,250000.0
2007-01-18 08:24:00,12.799,12.799,12.689,12.689,250000.0
2007-01-18 08:25:00,12.694,12.825,12.694,12.794,350000.0
2007-01-18 08:26:00,12.787,12.791,12.685,12.784,500000.0
2007-01-18 08:27:00,12.722,12.808,12.693,12.779,550000.0
2007-01-18 08:28:00,12.796,12.826,12.713,12.786,450000.0
2007-01-18 08:29:00,12.717,12.797,12.702,12.789,400000.0
2007-01-18 08:30:00,12.793,12.835,12.743,12.792,400000.0
2007-01-18 08:31:00,12.732,12.783,12.706,12.726,400000.0
2007-01-18 08:32:00,12.801,12.801,12.747,12.747,100000.0
2007-01-18 08:33:00,12.754,12.807,12.668,12.768,400000.0
2007-01-18 08:34:00,12.713,12.763,12.668,12.703,300000.0
2007-01-18 08:37:00,12.742,12.783,12.687,12.737,250000.0
2007-01-18 08:38:00,12.754,12.819,12.676,12.703,650000.0
2007-01-18 08:39:00,12.732,12.77,12.657,12.657,400000.0
2007-01-18 08:40:00,12.726,12.782,12.722,12.782,250000.0
2007-01-18 08:41:00,12.776,12.8,12.728,12.728,350000.0
2007-01-18 08:42:00,12.795,12.795,12.658,12.754,450000.0
2007-01-18 08:44:00,12.732,12.778,12.718,12.778,350000.0
2007-01-18 08:45:00,12.772,12.778,12.71,12.71,350000.0
2007-01-18 08:46:00,12.808,12.832,12.702,12.79,500000.0
2007-01-18 08:47:00,12.801,12.807,12.657,12.717,550000.0
2007-01-18 08:48:00,12.654,12.745,12.654,12.742,450000.0
2007-01-18 08:49:00,12.827,12.827,12.716,12.77,400000.0
2007-01-18 08:50:00,12.744,12.824,12.689,12.778,450000.0
2007-01-18 08:51:00,12.796,12.843,12.736,12.781,350000.0
2007-01-18 08:53:00,12.822,12.838,12.747,12.808,400000.0
2007-01-18 08:54:00,12.823,12.823,12.721,12.721,350000.0
2007-01-18 08:55:00,12.808,12.827,12.667,12.827,250000.0
2007-01-18 08:56:00,12.76,12.84,12.728,12.779,550000.0
2007-01-18 08:57:00,12.762,12.778,12.678,12.742,550000.0
2007-01-18 08:58:00,12.791,12.791,12.69,12.747,200000.0
2007-01-18 08:59:00,12.788,12.788,12.628,12.729,500000.0
2007-01-18 09:00:00,12.737,12.838,12.692,12.698,550000.0
2007-01-18 09:01:00,12.75,12.829,12.705,12.705,350000.0
2007-01-18 09:02:00,12.698,12.795,12.698,12.737,550000.0
2007-01-18 09:04:00,12.794,12.832,12.695,12.832,400000.0
2007-01-18 09:05:00,12.738,12.789,12.672,12.789,400000.0
2007-01-18 09:06:00,12.781,12.829,12.688,12.731,350000.0
2007-01-18 09:07:00,12.65,12.779,12.642,12.779,400000.0
2007-01-18 09:08:00,12.832,12.832,12.767,12.767,100000.0
2007-01-18 09:09:00,12.688,12.831,12.686,12.718,450000.0
2007-01-18 09:10:00,12.804,12.808,12.69,12.793,350000.0
2007-01-18 09:11:00,12.79,12.791,12.704,12.739,550000.0
2007-01-18 09:12:00,12.788,12.804,12.654,12.692,550000.0
2007-01-18 09:15:00,12.73,12.798,12.693,12.775,350000.0
2007-01-18 09:22:00,12.788,12.809,12.732,12.809,250000.0
2007-01-18 09:23:00,12.725,12.827,12.698,12.775,450000.0
2007-01-18 09:24:00,12.663,12.754,12.663,12.748,400000.0
2007-01-18 09:25:00,12.85,12.851,12.738,12.749,350000.0
2007-01-18 09:26:00,12.732,12.826,12.696,12.781,300000.0
2007-01-18 09:27:00,12.821,12.827,12.702,12.702,450000.0
2007-01-18 09:28:00,12.735,12.815,12.727,12.808,350000.0
2007-01-18 09:29:00,12.713,12.817,12.706,12.813,300000.0
2007-01-18 09:30:00,12.769,12.873,12.75,12.836,400000.0
2007-01-18 09:31:00,12.784,12.784,12.695,12.768,400000.0
2007-01-18 09:32:00,12.812,12.839,12.741,12.741,500000.0
2007-01-18 09:33:00,12.793,12.845,12.685,12.845,450000.0
2007-01-18 09:34:00,12.802,12.843,12.686,12.843,550000.0
2007-01-18 09:35:00,12.74,12.848,12.74,12.848,350000.0
2007-01-18 09:36:00,12.76,12.835,12.7,12.704,500000.0
2007-01-18 09:37:00,12.809,12.835,12.702,12.819,400000.0
2007-01-18 09:39:00,12.864,12.864,12.704,12.839,500000.0
2007-01-18 09:40:00,12.769,12.875,12.722,12.722,550000.0
2007-01-18 09:41:00,12.8,12.897,12.764,12.764,350000.0
2007-01-18 09:44:00,12.771,12.817,12.713,12.746,350000.0
2007-01-18 09:45:00,12.828,12.915,12.746,12.807,400000.0
2007-01-18 09:46:00,12.791,12.821,12.752,12.752,400000.0
2007-01-18 09:47:00,12.726,12.831,12.726,12.818,300000.0
2007-01-18 09:48:00,12.847,12.847,12.706,12.761,450000.0
2007-01-18 09:49:00,12.806,12.863,12.745,12.782,350000.0
2007-01-18 09:50:00,12.765,12.862,12.714,12.719,500000.0
2007-01-18 09:51:00,12.814,12.814,12.72,12.751,350000.0
2007-01-18 09:52:00,12.849,12.849,12.719,12.801,400000.0
2007-01-18 09:53:00,12.701,12.811,12.701,12.709,400000.0
2007-01-18 09:54:00,12.826,12.854,12.715,12.808,350000.0
2007-01-18 09:55:00,12.801,12.843,12.721,12.748,400000.0
2007-01-18 09:56:00,12.743,12.84,12.725,12.84,400000.0
2007-01-18 09:57:00,12.754,12.85,12.74,12.816,500000.0
2007-01-18 09:58:00,12.707,12.778,12.678,12.752,400000.0
2007-01-18 09:59:00,12.712,12.803,12.653,12.803,450000.0
2007-01-18 10:00:00,12.807,12.808,12.719,12.799,550000.0
2007-01-18 10:02:00,12.689,12.848,12.689,12.785,350000.0
2007-01-18 10:03:00,12.748,12.789,12.673,12.703,400000.0
2007-01-18 10:04:00,12.782,12.784,12.693,12.727,400000.0
2007-01-18 10:05:00,12.661,12.8,12.661,12.8,400000.0
2007-01-18 10:06:00,12.753,12.815,12.696,12.815,450000.0
2007-01-18 10:07:00,12.739,12.756,12.647,12.689,400000.0
2007-01-18 10:08:00,12.659,12.804,12.659,12.804,450000.0
2007-01-18 10:09:00,12.799,12.799,12.646,12.798,450000.0
2007-01-18 10:10:00,12.812,12.871,12.74,12.85,550000.0
2007-01-18 10:11:00,12.831,12.842,12.707,12.707,500000.0
2007-01-18 10:12:00,12.799,12.799,12.666,12.741,350000.0
2007-01-18 10:13:00,12.728,12.827,12.682,12.698,500000.0
2007-01-18 10:14:00,12.813,12.821,12.8,12.816,250000.0
2007-01-18 10:15:00,12.826,12.834,12.734,12.789,350000.0
2007-01-18 10:16:00,12.708,12.852,12.694,12.757,400000.0
2007-01-18 10:17:00,12.751,12.792,12.705,12.726,400000.0
2007-01-18 10:18:00,12.723,12.856,12.722,12.845,450000.0
2007-01-18 10:19:00,12.751,12.852,12.714,12.793,400000.0
2007-01-18 10:20:00,12.764,12.823,12.728,12.728,550000.0
2007-01-18 10:21:00,12.787,12.838,12.767,12.825,400000.0
2007-01-18 10:23:00,12.832,12.896,12.75,12.836,450000.0
2007-01-18 10:24:00,12.866,12.9,12.74,12.874,900000.0
2007-01-18 10:25:00,12.755,12.884,12.738,12.835,700000.0
2007-01-18 10:26:00,12.873,12.875,12.768,12.768,350000.0
2007-01-18 10:27:00,12.841,12.877,12.755,12.877,450000.0
2007-01-18 10:28:00,12.897,12.897,12.764,12.777,350000.0
2007-01-18 10:29:00,12.881,12.881,12.741,12.863,900000.0
2007-01-18 10:30:00,12.826,12.883,12.76,12.815,400000.0
2007-01-18 10:31:00,12.751,12.852,12.747,12.815,350000.0
2007-01-18 10:32:00,12.812,12.851,12.717,12.851,700000.0
2007-01-18 10:33:00,12.875,12.935,12.812,12.935,400000.0
2007-01-18 10:34:00,12.92,12.92,12.77,12.871,500000.0
2007-01-18 10:35:00,12.813,12.884,12.805,12.826,400000.0
2007-01-18 10:36:00,12.813,12.91,12.767,12.806,500000.0
2007-01-18 10:37:00,12.914,12.927,12.788,12.828,400000.0
2007-01-18 10:38:00,12.755,12.862,12.755,12.848,400000.0
2007-01-18 10:39:00,12.889,12.909,12.758,12.758,650000.0
2007-01-18 10:40:00,12.862,12.876,12.751,12.876,550000.0
2007-01-18 10:41:00,12.843,12.843,12.723,12.737,350000.0
2007-01-18 10:42:00,12.849,12.91,12.78,12.856,750000.0
2007-01-18 10:43:00,12.856,12.909,12.754,12.764,400000.0
2007-01-18 10:44:00,12.845,12.885,12.761,12.851,900000.0
2007-01-18 10:45:00,12.85,12.898,12.764,12.841,350000.0
2007-01-18 10:46:00,12.844,12.875,12.752,12.875,400000.0
2007-01-18 10:47:00,12.847,12.877,12.748,12.748,350000.0
2007-01-18 10:48:00,12.764,12.874,12.728,12.874,450000.0
2007-01-18 10:51:00,12.85,12.884,12.742,12.853,550000.0
2007-01-18 10:52:00,12.83,12.876,12.714,12.832,950000.0
2007-01-18 10:53:00,12.803,12.885,12.775,12.822,500000.0
2007-01-18 10:54:00,12.869,12.869,12.759,12.759,400000.0
2007-01-18 10:55:00,12.86,12.898,12.771,12.84,800000.0
2007-01-18 10:56:00,12.814,12.896,12.726,12.883,400000.0
2007-01-18 10:57:00,12.836,12.869,12.736,12.828,450000.0
2007-01-18 10:59:00,12.81,12.825,12.692,12.692,450000.0
2007-01-18 11:00:00,12.793,12.893,12.75,12.758,350000.0
2007-01-18 11:01:00,12.753,12.907,12.749,12.822,500000.0
2007-01-18 11:02:00,12.836,12.836,12.691,12.761,400000.0
2007-01-18 11:03:00,12.748,12.891,12.748,12.802,550000.0
2007-01-18 11:04:00,12.896,12.896,12.801,12.893,400000.0
2007-01-18 11:05:00,12.745,12.898,12.745,12.768,550000.0
2007-01-18 11:06:00,12.843,12.876,12.748,12.748,350000.0
2007-01-18 11:07:00,12.814,12.848,12.738,12.834,450000.0
2007-01-18 11:09:00,12.858,12.859,12.757,12.859,500000.0
2007-01-18 11:10:00,12.753,12.883,12.753,12.803,400000.0
2007-01-18 11:11:00,12.853,12.883,12.756,12.86,350000.0
2007-01-18 11:12:00,12.866,12.866,12.759,12.829,550000.0
2007-01-18 11:13:00,12.85,12.885,12.734,12.882,500000.0
2007-01-18 11:14:00,12.8,12.886,12.768,12.869,400000.0
2007-01-18 11:15:00,12.741,12.827,12.708,12.788,400000.0
2007-01-18 11:16:00,12.801,12.866,12.791,12.866,500000.0
2007-01-18 11:17:00,12.886,12.886,12.777,12.866,350000.0
2007-01-18 11:18:00,12.78,12.854,12.78,12.82,350000.0
2007-01-18 11:19:00,12.784,12.906,12.779,12.906,550000.0
2007-01-18 11:20:00,12.846,12.872,12.765,12.79,400000.0
2007-01-18 11:21:00,12.867,12.867,12.74,12.847,450000.0
2007-01-18 11:22:00,12.866,12.866,12.705,12.707,400000.0
2007-01-18 11:23:00,12.709,12.905,12.709,12.781,500000.0
2007-01-18 11:24:00,12.813,12.86,12.726,12.825,550000.0
2007-01-18 11:25:00,12.761,12.869,12.76,12.771,550000.0
2007-01-18 11:26:00,12.853,12.875,12.758,12.875,400000.0
2007-01-18 11:27:00,12.784,12.903,12.784,12.871,500000.0
2007-01-18 11:28:00,12.735,12.825,12.703,12.801,350000.0
2007-01-18 11:29:00,12.781,12.865,12.759,12.781,500000.0
2007-01-18 11:30:00,12.841,12.86,12.737,12.737,500000.0
2007-01-18 11:32:00,12.808,12.837,12.737,12.737,450000.0
2007-01-18 11:33:00,12.707,12.833,12.707,12.801,350000.0
2007-01-18 11:34:00,12.844,12.844,12.767,12.82,250000.0
2007-01-18 11:35:00,12.821,12.837,12.698,12.78,450000.0
2007-01-18 11:36:00,12.755,12.839,12.711,12.778,550000.0
2007-01-18 11:37:00,12.765,12.851,12.713,12.824,400000.0
2007-01-18 11:38:00,12.823,12.869,12.775,12.845,400000.0
2007-01-18 11:39:00,12.789,12.847,12.739,12.751,350000.0
2007-01-18 11:40:00,12.771,12.9,12.738,12.848,400000.0
2007-01-18 11:41:00,12.771,12.837,12.759,12.798,350000.0
2007-01-18 11:42:00,12.781,12.898,12.781,12.859,350000.0
2007-01-18 11:43:00,12.857,12.872,12.763,12.872,350000.0
2007-01-18 11:44:00,12.862,12.862,12.748,12.829,450000.0
2007-01-18 11:45:00,12.765,12.851,12.749,12.842,550000.0
2007-01-18 11:46:00,12.818,12.852,12.707,12.739,400000.0
2007-01-18 11:47:00,12.777,12.861,12.701,12.803,500000.0
2007-01-18 11:48:00,12.806,12.845,12.745,12.83,400000.0
2007-01-18 11:50:00,12.799,12.844,12.731,12.844,350000.0
2007-01-18 11:52:00,12.751,12.858,12.711,12.858,450000.0
2007-01-18 11:53:00,12.693,12.831,12.693,12.738,400000.0
2007-01-18 11:54:00,12.861,12.861,12.739,12.807,550000.0
2007-01-18 11:55:00,12.785,12.861,12.734,12.861,350000.0
2007-01-18 11:56:00,12.804,12.871,12.794,12.798,350000.0
2007-01-18 11:57:00,12.848,12.86,12.753,12.827,450000.0
2007-01-18 11:58:00,12.818,12.832,12.694,12.713,350000.0
2007-01-18 11:59:00,12.83,12.884,12.762,12.785,450000.0
2007-01-18 12:00:00,12.81,12.83,12.714,12.714,350000.0
2007-01-18 12:01:00,12.851,12.896,12.781,12.802,500000.0
2007-01-18 12:02:00,12.853,12.862,12.738,12.738,400000.0
2007-01-18 12:03:00,12.724,12.817,12.724,12.799,550000.0
2007-01-18 12:04:00,12.775,12.843,12.741,12.741,350000.0
2007-01-18 12:05:00,12.845,12.874,12.749,12.786,350000.0
2007-01-18 12:06:00,12.847,12.856,12.786,12.856,350000.0
2007-01-18 12:07:00,12.869,12.904,12.753,12.821,450000.0
2007-01-18 12:08:00,12.862,12.87,12.771,12.867,450000.0
2007-01-18 12:09:00,12.748,12.858,12.74,12.762,350000.0
2007-01-18 12:10:00,12.81,12.858,12.752,12.803,400000.0
2007-01-18 12:11:00,12.761,12.813,12.728,12.75,300000.0
2007-01-18 12:12:00,12.742,12.892,12.739,12.739,350000.0
2007-01-18 12:13:00,12.798,12.832,12.724,12.802,400000.0
2007-01-18 12:14:00,12.825,12.857,12.724,12.739,550000.0
2007-01-18 12:15:00,12.735,12.787,12.677,12.74,400000.0
2007-01-18 12:16:00,12.73,12.802,12.674,12.723,400000.0
2007-01-18 12:17:00,12.764,12.803,12.746,12.798,400000.0
2007-01-18 12:18:00,12.777,12.788,12.707,12.711,450000.0
2007-01-18 12:19:00,12.721,12.769,12.638,12.662,450000.0
2007-01-18 12:20:00,12.703,12.778,12.66,12.728,500000.0
2007-01-18 12:21:00,12.762,12.821,12.702,12.781,500000.0
2007-01-18 12:22:00,12.795,12.795,12.689,12.766,400000.0
2007-01-18 12:23:00,12.814,12.815,12.69,12.698,400000.0
2007-01-18 12:24:00,12.823,12.823,12.72,12.803,600000.0
2007-01-18 12:25:00,12.797,12.797,12.685,12.784,450000.0
2007-01-18 12:26:00,12.781,12.788,12.657,12.72,450000.0
2007-01-18 12:27:00,12.777,12.83,12.712,12.799,550000.0
2007-01-18 12:28:00,12.8,12.83,12.693,12.748,500000.0
2007-01-18 12:30:00,12.71,12.825,12.708,12.825,450000.0
2007-01-18 12:31:00,12.76,12.789,12.724,12.775,350000.0
2007-01-18 12:32:00,12.675,12.858,12.675,12.75,500000.0
2007-01-18 12:33:00,12.804,12.804,12.695,12.695,450000.0
2007-01-18 12:34:00,12.68,12.79,12.66,12.66,450000.0
2007-01-18 12:35:00,12.827,12.83,12.712,12.712,350000.0
2007-01-18 12:38:00,12.79,12.811,12.684,12.75,450000.0
2007-01-18 12:39:00,12.758,12.762,12.634,12.742,450000.0
2007-01-18 12:40:00,12.753,12.826,12.706,12.727,450000.0
2007-01-18 12:41:00,12.761,12.797,12.673,12.797,450000.0
2007-01-18 12:42:00,12.677,12.807,12.672,12.779,550000.0
2007-01-18 12:43:00,12.765,12.807,12.676,12.71,500000.0
2007-01-18 12:44:00,12.77,12.819,12.699,12.703,450000.0
2007-01-18 12:45:00,12.741,12.822,12.679,12.736,400000.0
2007-01-18 12:46:00,12.697,12.807,12.666,12.666,500000.0
2007-01-18 12:47:00,12.709,12.798,12.657,12.717,350000.0
2007-01-18 12:48:00,12.697,12.797,12.639,12.771,550000.0
2007-01-18 12:49:00,12.727,12.807,12.683,12.684,450000.0
2007-01-18 12:50:00,12.747,12.814,12.699,12.707,400000.0
2007-01-18 12:51:00,12.693,12.81,12.666,12.809,500000.0
2007-01-18 12:52:00,12.739,12.816,12.7,12.784,500000.0
2007-01-18 12:53:00,12.69,12.784,12.688,12.744,500000.0
2007-01-18 12:54:00,12.758,12.8,12.693,12.743,450000.0
2007-01-18 12:55:00,12.733,12.832,12.733,12.832,450000.0
2007-01-18 12:56:00,12.788,12.811,12.701,12.711,450000.0
2007-01-18 12:57:00,12.761,12.801,12.668,12.668,400000.0
2007-01-18 12:58:00,12.713,12.809,12.663,12.688,400000.0
2007-01-18 12:59:00,12.756,12.791,12.699,12.791,450000.0
2007-01-18 13:00:00,12.768,12.769,12.664,12.718,500000.0
2007-01-18 13:01:00,12.688,12.826,12.688,12.773,400000.0
2007-01-18 13:02:00,12.694,12.795,12.685,12.75,400000.0
2007-01-18 13:03:00,12.755,12.822,12.706,12.706,450000.0
2007-01-18 13:04:00,12.747,12.819,12.691,12.698,450000.0
2007-01-18 13:05:00,12.692,12.834,12.692,12.797,400000.0
2007-01-18 13:06:00,12.816,12.816,12.692,12.789,450000.0
2007-01-18 13:08:00,12.747,12.851,12.725,12.73,400000.0
2007-01-18 13:09:00,12.816,12.816,12.696,12.705,450000.0
2007-01-18 13:10:00,12.771,12.838,12.691,12.711,500000.0
2007-01-18 13:11:00,12.711,12.797,12.711,12.767,400000.0
2007-01-18 13:12:00,12.777,12.818,12.687,12.687,550000.0
2007-01-18 13:13:00,12.808,12.817,12.705,12.8,450000.0
2007-01-18 13:14:00,12.705,12.862,12.705,12.818,350000.0
2007-01-18 13:15:00,12.741,12.815,12.683,12.775,400000.0
2007-01-18 13:16:00,12.792,12.792,12.691,12.779,350000.0
2007-01-18 13:17:00,12.785,12.809,12.668,12.809,450000.0
2007-01-18 13:18:00,12.707,12.859,12.707,12.802,400000.0
2007-01-18 13:19:00,12.734,12.805,12.691,12.72,400000.0
2007-01-18 13:21:00,12.688,12.819,12.686,12.686,350000.0
2007-01-18 13:22:00,12.716,12.819,12.716,12.721,400000.0
2007-01-18 13:23:00,12.731,12.81,12.663,12.683,350000.0
2007-01-18 13:24:00,12.783,12.813,12.668,12.686,450000.0
2007-01-18 13:25:00,12.758,12.786,12.703,12.786,350000.0
2007-01-18 13:26:00,12.693,12.782,12.645,12.706,550000.0
2007-01-18 13:27:00,12.703,12.791,12.703,12.77,500000.0
2007-01-18 13:28:00,12.774,12.819,12.692,12.723,400000.0
2007-01-18 13:29:00,12.809,12.823,12.672,12.779,350000.0
2007-01-18 13:30:00,12.794,12.794,12.633,12.664,450000.0
2007-01-18 13:31:00,12.663,12.801,12.663,12.79,450000.0
2007-01-18 13:32:00,12.723,12.81,12.676,12.676,500000.0
2007-01-18 13:33:00,12.719,12.781,12.7,12.74,350000.0
2007-01-18 13:34:00,12.678,12.833,12.678,12.715,350000.0
2007-01-18 13:35:00,12.775,12.804,12.7,12.7,400000.0
2007-01-18 13:36:00,12.739,12.836,12.691,12.771,450000.0
2007-01-18 13:37:00,12.683,12.762,12.665,12.762,350000.0
2007-01-18 13:38:00,12.753,12.829,12.717,12.829,400000.0
2007-01-18 13:39:00,12.776,12.817,12.7,12.775,500000.0
2007-01-18 13:40:00,12.783,12.82,12.675,12.797,350000.0
2007-01-18 13:41:00,12.702,12.817,12.702,12.799,400000.0
2007-01-18 13:42:00,12.788,12.788,12.664,12.743,350000.0
2007-01-18 13:43:00,12.776,12.816,12.687,12.798,500000.0
2007-01-18 13:44:00,12.731,12.841,12.714,12.758,350000.0
2007-01-18 13:45:00,12.735,12.866,12.73,12.814,400000.0
2007-01-18 13:47:00,12.792,12.792,12.644,12.724,250000.0
2007-01-18 13:48:00,12.781,12.832,12.719,12.784,400000.0
2007-01-18 13:49:00,12.686,12.817,12.686,12.772,350000.0
2007-01-18 13:50:00,12.719,12.754,12.696,12.697,450000.0
2007-01-18 13:51:00,12.825,12.825,12.694,12.694,350000.0
2007-01-18 13:52:00,12.812,12.827,12.698,12.816,350000.0
2007-01-18 13:53:00,12.75,12.849,12.705,12.756,450000.0
2007-01-18 13:54:00,12.781,12.844,12.733,12.839,400000.0
2007-01-18 13:55:00,12.805,12.845,12.78,12.806,350000.0
2007-01-18 13:56:00,12.839,12.851,12.704,12.704,400000.0
2007-01-18 13:57:00,12.772,12.855,12.734,12.734,400000.0
2007-01-18 13:58:00,12.709,12.834,12.709,12.834,350000.0
2007-01-18 13:59:00,12.745,12.823,12.74,12.74,200000.0
2007-01-18 14:00:00,12.802,12.81,12.692,12.741,350000.0
2007-01-18 14:01:00,12.758,12.816,12.703,12.816,400000.0
2007-01-18 14:02:00,12.823,12.852,12.731,12.798,350000.0
2007-01-18 14:03:00,12.794,12.8,12.72,12.8,350000.0
2007-01-18 14:04:00,12.724,12.833,12.724,12.819,350000.0
2007-01-18 14:05:00,12.73,12.818,12.704,12.818,350000.0
2007-01-18 14:06:00,12.793,12.824,12.709,12.802,350000.0
2007-01-18 14:07:00,12.784,12.819,12.703,12.779,400000.0
2007-01-18 14:08:00,12.741,12.807,12.691,12.756,400000.0
2007-01-18 14:09:00,12.678,12.835,12.678,12.728,550000.0
2007-01-18 14:10:00,12.687,12.774,12.675,12.721,350000.0
2007-01-18 14:11:00,12.743,12.797,12.708,12.797,400000.0
2007-01-18 14:12:00,12.804,12.825,12.778,12.822,450000.0
2007-01-18 14:13:00,12.772,12.772,12.697,12.719,350000.0
2007-01-18 14:14:00,12.727,12.841,12.706,12.753,500000.0
2007-01-18 14:15:00,12.652,12.798,12.642,12.715,500000.0
2007-01-18 14:16:00,12.718,12.802,12.697,12.762,450000.0
2007-01-18 14:17:00,12.784,12.804,12.714,12.747,450000.0
2007-01-18 14:18:00,12.775,12.822,12.707,12.707,400000.0
2007-01-18 14:19:00,12.774,12.811,12.635,12.794,500000.0
2007-01-18 14:20:00,12.721,12.828,12.721,12.733,350000.0
2007-01-18 14:21:00,12.707,12.814,12.661,12.741,450000.0
2007-01-18 14:22:00,12.768,12.798,12.642,12.642,450000.0
2007-01-18 14:23:00,12.715,12.802,12.699,12.731,400000.0
2007-01-18 14:24:00,12.822,12.852,12.759,12.827,400000.0
2007-01-18 14:25:00,12.742,12.796,12.713,12.737,350000.0
2007-01-18 14:26:00,12.762,12.83,12.711,12.76,350000.0
2007-01-18 14:27:00,12.795,12.844,12.723,12.841,400000.0
2007-01-18 14:28:00,12.807,12.843,12.724,12.788,400000.0
2007-01-18 14:29:00,12.774,12.832,12.698,12.812,350000.0
2007-01-18 14:30:00,12.751,12.83,12.708,12.708,550000.0
2007-01-18 14:31:00,12.765,12.87,12.736,12.812,400000.0
2007-01-18 14:32:00,12.785,12.832,12.722,12.759,500000.0
2007-01-18 14:33:00,12.835,12.835,12.705,12.705,400000.0
2007-01-18 14:34:00,12.796,12.86,12.739,12.782,450000.0
2007-01-18 14:35:00,12.794,12.833,12.748,12.757,350000.0
2007-01-18 14:36:00,12.793,12.817,12.705,12.817,400000.0
2007-01-18 14:37:00,12.755,12.877,12.732,12.834,550000.0
2007-01-18 14:38:00,12.771,12.813,12.724,12.789,400000.0
2007-01-18 14:39:00,12.819,12.874,12.715,12.736,500000.0
2007-01-18 14:40:00,12.764,12.828,12.724,12.758,400000.0
2007-01-18 14:41:00,12.714,12.821,12.701,12.772,550000.0
2007-01-18 14:42:00,12.671,12.778,12.649,12.778,400000.0
2007-01-18 14:43:00,12.787,12.822,12.649,12.822,500000.0
2007-01-18 14:45:00,12.773,12.818,12.738,12.797,400000.0
2007-01-18 14:46:00,12.795,12.829,12.717,12.732,350000.0
2007-01-18 14:47:00,12.764,12.805,12.662,12.787,350000.0
2007-01-18 14:48:00,12.756,12.795,12.699,12.774,400000.0
2007-01-18 14:49:00,12.812,12.812,12.663,12.663,500000.0
2007-01-18 14:50:00,12.732,12.804,12.682,12.682,400000.0
2007-01-18 14:51:00,12.79,12.79,12.682,12.741,350000.0
2007-01-18 14:52:00,12.792,12.793,12.685,12.734,450000.0
2007-01-18 14:53:00,12.7,12.771,12.668,12.732,400000.0
2007-01-18 14:54:00,12.666,12.819,12.666,12.699,550000.0
2007-01-18 14:55:00,12.734,12.754,12.647,12.647,450000.0
2007-01-18 14:56:00,12.765,12.813,12.681,12.784,550000.0
2007-01-18 14:57:00,12.782,12.782,12.679,12.782,450000.0
2007-01-18 14:58:00,12.725,12.788,12.683,12.754,400000.0
2007-01-18 14:59:00,12.718,12.787,12.63,12.787,550000.0
2007-01-18 15:00:00,12.683,12.799,12.683,12.704,450000.0
2007-01-18 15:01:00,12.754,12.799,12.679,12.789,450000.0
2007-01-18 15:02:00,12.728,12.858,12.716,12.766,450000.0
2007-01-18 15:03:00,12.777,12.814,12.676,12.814,500000.0
2007-01-18 15:04:00,12.734,12.805,12.686,12.703,550000.0
2007-01-18 15:05:00,12.677,12.804,12.669,12.689,550000.0
2007-01-18 15:07:00,12.743,12.788,12.651,12.764,400000.0
2007-01-18 15:08:00,12.789,12.817,12.682,12.764,950000.0
2007-01-18 15:09:00,12.772,12.772,12.626,12.666,550000.0
2007-01-18 15:10:00,12.676,12.859,12.676,12.73,450000.0
2007-01-18 15:11:00,12.719,12.812,12.68,12.68,650000.0
2007-01-18 15:12:00,12.766,12.788,12.698,12.705,450000.0
2007-01-18 15:13:00,12.785,12.824,12.65,12.734,500000.0
2007-01-18 15:14:00,12.723,12.804,12.697,12.767,500000.0
2007-01-18 15:15:00,12.689,12.813,12.678,12.762,500000.0
2007-01-18 15:16:00,12.786,12.787,12.666,12.666,300000.0
2007-01-18 15:17:00,12.741,12.806,12.684,12.764,600000.0
2007-01-18 15:18:00,12.823,12.823,12.666,12.745,500000.0
2007-01-18 15:19:00,12.77,12.819,12.728,12.774,450000.0
2007-01-18 15:20:00,12.717,12.834,12.717,12.74,600000.0
2007-01-18 15:21:00,12.768,12.8,12.698,12.8,350000.0
2007-01-18 15:22:00,12.75,12.805,12.726,12.766,450000.0
2007-01-18 15:23:00,12.715,12.8,12.715,12.728,500000.0
2007-01-18 15:24:00,12.77,12.794,12.641,12.641,550000.0
2007-01-18 15:25:00,12.782,12.782,12.667,12.737,500000.0
2007-01-18 15:26:00,12.697,12.809,12.697,12.706,650000.0
2007-01-18 15:27:00,12.699,12.821,12.681,12.739,500000.0
2007-01-18 15:28:00,12.756,12.797,12.687,12.75,400000.0
2007-01-18 15:29:00,12.752,12.796,12.667,12.684,400000.0
2007-01-18 15:30:00,12.771,12.783,12.682,12.719,500000.0
2007-01-18 15:31:00,12.73,12.828,12.73,12.737,500000.0
2007-01-18 15:32:00,12.742,12.844,12.703,12.804,550000.0
2007-01-18 15:33:00,12.771,12.81,12.656,12.81,500000.0
2007-01-18 15:34:00,12.685,12.802,12.654,12.656,500000.0
2007-01-18 15:35:00,12.726,12.784,12.696,12.781,550000.0
2007-01-18 15:36:00,12.726,12.798,12.662,12.765,750000.0
2007-01-18 15:37:00,12.678,12.773,12.649,12.731,450000.0
2007-01-18 15:38:00,12.787,12.803,12.689,12.709,600000.0
2007-01-18 15:39:00,12.746,12.792,12.731,12.752,350000.0
2007-01-18 15:40:00,12.669,12.761,12.647,12.73,500000.0
2007-01-18 15:41:00,12.631,12.761,12.63,12.727,500000.0
2007-01-18 15:42:00,12.755,12.755,12.64,12.663,450000.0
2007-01-18 15:43:00,12.65,12.702,12.591,12.593,450000.0
2007-01-18 15:44:00,12.706,12.74,12.637,12.713,450000.0
2007-01-18 15:45:00,12.705,12.718,12.576,12.706,650000.0
2007-01-18 15:46:00,12.622,12.734,12.588,12.629,600000.0
2007-01-18 15:47:00,12.593,12.731,12.548,12.599,600000.0
2007-01-18 15:48:00,12.669,12.718,12.635,12.653,400000.0
2007-01-18 15:49:00,12.695,12.749,12.677,12.749,450000.0
2007-01-18 15:50:00,12.649,12.741,12.611,12.719,700000.0
2007-01-18 15:51:00,12.681,12.714,12.579,12.603,450000.0
2007-01-18 15:52:00,12.683,12.753,12.592,12.738,500000.0
2007-01-18 15:53:00,12.688,12.719,12.538,12.671,800000.0
2007-01-18 15:54:00,12.703,12.729,12.592,12.716,550000.0
2007-01-18 15:55:00,12.59,12.742,12.585,12.668,550000.0
2007-01-18 15:56:00,12.541,12.679,12.541,12.638,450000.0
2007-01-18 15:57:00,12.597,12.635,12.572,12.635,450000.0
2007-01-18 15:58:00,12.604,12.709,12.573,12.708,650000.0
2007-01-18 15:59:00,12.657,12.731,12.602,12.651,600000.0
2007-01-18 16:00:00,12.689,12.728,12.572,12.701,550000.0
2007-01-18 16:01:00,12.735,12.745,12.628,12.628,550000.0
2007-01-18 16:02:00,12.643,12.779,12.631,12.718,650000.0
2007-01-18 16:03:00,12.772,12.772,12.596,12.695,500000.0
2007-01-18 16:04:00,12.614,12.732,12.593,12.706,700000.0
2007-01-18 16:05:00,12.724,12.78,12.626,12.707,500000.0
2007-01-18 16:06:00,12.648,12.747,12.617,12.72,450000.0
2007-01-18 16:07:00,12.681,12.777,12.665,12.692,550000.0
2007-01-18 16:08:00,12.649,12.819,12.649,12.719,600000.0
2007-01-18 16:09:00,12.656,12.785,12.656,12.785,450000.0
2007-01-18 16:10:00,12.743,12.746,12.618,12.738,550000.0
2007-01-18 16:11:00,12.641,12.819,12.634,12.634,550000.0
2007-01-18 16:12:00,12.693,12.733,12.672,12.699,400000.0
2007-01-18 16:13:00,12.679,12.787,12.679,12.787,600000.0
2007-01-18 16:14:00,12.771,12.771,12.615,12.702,600000.0
2007-01-18 16:15:00,12.782,12.782,12.641,12.745,450000.0
2007-01-18 16:16:00,12.726,12.798,12.679,12.756,550000.0
2007-01-18 16:17:00,12.756,12.81,12.678,12.682,500000.0
2007-01-18 16:18:00,12.756,12.792,12.675,12.75,550000.0
2007-01-18 16:19:00,12.69,12.797,12.672,12.745,350000.0
2007-01-18 16:20:00,12.809,12.812,12.684,12.684,600000.0
2007-01-18 16:21:00,12.726,12.832,12.678,12.795,550000.0
2007-01-18 16:22:00,12.788,12.83,12.708,12.756,550000.0
2007-01-18 16:23:00,12.717,12.852,12.71,12.732,550000.0
2007-01-18 16:24:00,12.853,12.874,12.7,12.813,600000.0
2007-01-18 16:25:00,12.736,12.832,12.736,12.832,450000.0
2007-01-18 16:26:00,12.799,12.827,12.691,12.691,550000.0
2007-01-18 16:27:00,12.788,12.831,12.686,12.757,550000.0
2007-01-18 16:28:00,12.778,12.816,12.696,12.816,600000.0
2007-01-18 16:29:00,12.801,12.843,12.693,12.803,350000.0
2007-01-18 16:30:00,12.723,12.814,12.67,12.782,650000.0
2007-01-18 16:31:00,12.746,12.852,12.702,12.786,500000.0
2007-01-18 16:32:00,12.832,12.843,12.75,12.839,400000.0
2007-01-18 16:33:00,12.767,12.873,12.756,12.816,400000.0
2007-01-18 16:34:00,12.794,12.845,12.733,12.845,400000.0
2007-01-18 16:35:00,12.761,12.884,12.725,12.801,700000.0
2007-01-18 16:36:00,12.872,12.891,12.782,12.834,650000.0
2007-01-18 16:37:00,12.874,12.874,12.746,12.765,550000.0
2007-01-18 16:38:00,12.684,12.806,12.676,12.79,600000.0
2007-01-18 16:39:00,12.768,12.841,12.745,12.839,600000.0
2007-01-18 16:40:00,12.74,12.816,12.716,12.722,400000.0
2007-01-18 16:41:00,12.73,12.812,12.73,12.746,350000.0
2007-01-18 16:42:00,12.769,12.89,12.769,12.845,500000.0
2007-01-18 16:43:00,12.692,12.828,12.665,12.753,450000.0
2007-01-18 16:44:00,12.855,12.855,12.702,12.702,400000.0
2007-01-18 16:45:00,12.708,12.769,12.708,12.75,450000.0
2007-01-18 16:46:00,12.762,12.858,12.743,12.808,500000.0
2007-01-18 16:47:00,12.73,12.84,12.682,12.791,650000.0
2007-01-18 16:48:00,12.813,12.852,12.67,12.765,700000.0
2007-01-18 16:49:00,12.821,12.874,12.742,12.742,500000.0
2007-01-18 16:50:00,12.866,12.866,12.744,12.855,500000.0
2007-01-18 16:51:00,12.869,12.886,12.757,12.757,450000.0
2007-01-18 16:52:00,12.788,12.879,12.759,12.879,450000.0
2007-01-18 16:53:00,12.796,12.843,12.733,12.776,400000.0
2007-01-18 16:54:00,12.792,12.895,12.751,12.751,600000.0
2007-01-18 16:55:00,12.822,12.855,12.717,12.768,550000.0
2007-01-18 16:56:00,12.752,12.852,12.686,12.739,550000.0
2007-01-18 16:57:00,12.75,12.868,12.734,12.734,450000.0
2007-01-18 16:58:00,12.725,12.837,12.725,12.808,600000.0
2007-01-18 16:59:00,12.796,12.876,12.736,12.758,550000.0
2007-01-18 17:00:00,12.876,12.876,12.771,12.771,400000.0
2007-01-18 17:01:00,12.791,12.869,12.734,12.772,600000.0
2007-01-18 17:02:00,12.785,12.875,12.768,12.768,550000.0
2007-01-18 17:03:00,12.803,12.908,12.768,12.817,600000.0
2007-01-18 17:04:00,12.735,12.849,12.704,12.771,500000.0
2007-01-18 17:05:00,12.837,12.837,12.709,12.795,400000.0
2007-01-18 17:06:00,12.825,12.831,12.669,12.773,500000.0
2007-01-18 17:07:00,12.784,12.828,12.717,12.761,550000.0
2007-01-18 17:08:00,12.681,12.826,12.681,12.782,600000.0
2007-01-18 17:09:00,12.758,12.775,12.644,12.699,350000.0
2007-01-18 17:10:00,12.766,12.784,12.698,12.742,450000.0
2007-01-18 17:11:00,12.785,12.787,12.667,12.682,500000.0
2007-01-18 17:12:00,12.727,12.774,12.678,12.678,500000.0
2007-01-18 17:13:00,12.687,12.786,12.611,12.755,550000.0
2007-01-18 17:14:00,12.791,12.791,12.65,12.765,700000.0
2007-01-18 17:15:00,12.755,12.795,12.668,12.771,500000.0
2007-01-18 17:16:00,12.748,12.762,12.663,12.733,550000.0
2007-01-18 17:17:00,12.734,12.775,12.662,12.729,300000.0
2007-01-18 17:18:00,12.772,12.772,12.654,12.762,400000.0
2007-01-18 17:19:00,12.796,12.796,12.67,12.755,500000.0
2007-01-18 17:20:00,12.726,12.791,12.669,12.762,400000.0
2007-01-18 17:21:00,12.769,12.769,12.664,12.675,400000.0
2007-01-18 17:22:00,12.761,12.772,12.681,12.772,450000.0
2007-01-18 17:23:00,12.689,12.775,12.647,12.762,750000.0
2007-01-18 17:24:00,12.764,12.783,12.68,12.69,450000.0
2007-01-18 17:25:00,12.764,12.792,12.677,12.792,600000.0
2007-01-18 17:26:00,12.785,12.785,12.661,12.729,700000.0
2007-01-18 17:27:00,12.744,12.768,12.645,12.742,500000.0
2007-01-18 17:28:00,12.762,12.794,12.665,12.672,750000.0
2007-01-18 17:29:00,12.659,12.771,12.659,12.757,600000.0
2007-01-18 17:30:00,12.664,12.803,12.664,12.776,600000.0
2007-01-18 17:31:00,12.71,12.802,12.656,12.724,600000.0
2007-01-18 17:32:00,12.632,12.733,12.602,12.687,500000.0
2007-01-18 17:33:00,12.691,12.719,12.591,12.719,600000.0
2007-01-18 17:34:00,12.688,12.725,12.561,12.696,550000.0
2007-01-18 17:35:00,12.625,12.696,12.549,12.616,650000.0
2007-01-18 17:36:00,12.578,12.719,12.577,12.692,600000.0
2007-01-18 17:37:00,12.679,12.679,12.56,12.623,600000.0
2007-01-18 17:38:00,12.595,12.708,12.583,12.619,500000.0
2007-01-18 17:39:00,12.677,12.696,12.595,12.612,400000.0
2007-01-18 17:40:00,12.621,12.724,12.576,12.724,550000.0
2007-01-18 17:41:00,12.723,12.746,12.622,12.702,500000.0
2007-01-18 17:42:00,12.595,12.72,12.595,12.714,600000.0
2007-01-18 17:43:00,12.711,12.716,12.562,12.607,500000.0
2007-01-18 17:44:00,12.694,12.775,12.628,12.697,550000.0
2007-01-18 17:45:00,12.626,12.751,12.619,12.653,700000.0
2007-01-18 17:46:00,12.603,12.711,12.575,12.659,500000.0
2007-01-18 17:47:00,12.694,12.73,12.609,12.654,500000.0
2007-01-18 17:48:00,12.713,12.727,12.617,12.727,450000.0
2007-01-18 17:49:00,12.674,12.721,12.636,12.684,350000.0
2007-01-18 17:50:00,12.7,12.724,12.603,12.603,650000.0
2007-01-18 17:51:00,12.602,12.637,12.505,12.578,550000.0
2007-01-18 17:52:00,12.641,12.694,12.554,12.554,400000.0
2007-01-18 17:53:00,12.643,12.704,12.594,12.608,600000.0
2007-01-18 17:54:00,12.643,12.715,12.577,12.715,550000.0
2007-01-18 17:55:00,12.608,12.709,12.598,12.67,400000.0
2007-01-18 17:56:00,12.587,12.709,12.587,12.67,450000.0
2007-01-18 17:57:00,12.693,12.711,12.615,12.678,550000.0
2007-01-18 17:58:00,12.613,12.713,12.554,12.665,750000.0
2007-01-18 17:59:00,12.598,12.727,12.598,12.727,500000.0
2007-01-18 18:00:00,12.618,12.733,12.588,12.638,500000.0
2007-01-18 18:01:00,12.686,12.732,12.588,12.672,650000.0
2007-01-18 18:02:00,12.652,12.752,12.65,12.72,650000.0
2007-01-18 18:03:00,12.713,12.773,12.666,12.683,550000.0
2007-01-18 18:04:00,12.756,12.761,12.643,12.664,600000.0
2007-01-18 18:05:00,12.662,12.729,12.571,12.729,600000.0
2007-01-18 18:06:00,12.718,12.758,12.626,12.626,450000.0
2007-01-18 18:07:00,12.748,12.748,12.607,12.66,550000.0
2007-01-18 18:08:00,12.628,12.72,12.552,12.72,550000.0
2007-01-18 18:09:00,12.66,12.738,12.617,12.683,500000.0
2007-01-18 18:10:00,12.662,12.686,12.579,12.579,400000.0
2007-01-18 18:11:00,12.62,12.693,12.564,12.662,500000.0
2007-01-18 18:12:00,12.705,12.722,12.629,12.722,450000.0
2007-01-18 18:13:00,12.625,12.739,12.605,12.739,350000.0
2007-01-18 18:14:00,12.707,12.767,12.632,12.716,550000.0
2007-01-18 18:15:00,12.705,12.705,12.594,12.65,500000.0
2007-01-18 18:16:00,12.608,12.731,12.601,12.676,500000.0
2007-01-18 18:17:00,12.709,12.745,12.596,12.745,500000.0
2007-01-18 18:18:00,12.722,12.795,12.634,12.634,650000.0
2007-01-18 18:19:00,12.7,12.732,12.603,12.603,550000.0
2007-01-18 18:20:00,12.614,12.718,12.555,12.712,400000.0
2007-01-18 18:21:00,12.678,12.741,12.617,12.726,700000.0
2007-01-18 18:22:00,12.651,12.743,12.61,12.61,500000.0
2007-01-18 18:23:00,12.755,12.768,12.675,12.76,450000.0
2007-01-18 18:24:00,12.751,12.775,12.638,12.751,600000.0
2007-01-18 18:25:00,12.667,12.736,12.617,12.664,600000.0
2007-01-18 18:26:00,12.669,12.743,12.632,12.737,600000.0
2007-01-18 18:27:00,12.664,12.73,12.641,12.641,350000.0
2007-01-18 18:28:00,12.695,12.707,12.592,12.657,450000.0
2007-01-18 18:29:00,12.64,12.708,12.58,12.699,450000.0
2007-01-18 18:30:00,12.695,12.741,12.569,12.632,650000.0
2007-01-18 18:31:00,12.673,12.702,12.599,12.674,450000.0
2007-01-18 18:32:00,12.64,12.732,12.601,12.653,450000.0
2007-01-18 18:33:00,12.697,12.703,12.61,12.679,400000.0
2007-01-18 18:34:00,12.692,12.731,12.581,12.707,500000.0
2007-01-18 18:35:00,12.698,12.706,12.572,12.639,450000.0
2007-01-18 18:36:00,12.611,12.721,12.544,12.681,550000.0
2007-01-18 18:37:00,12.622,12.7,12.574,12.672,600000.0
2007-01-18 18:38:00,12.599,12.681,12.551,12.592,700000.0
2007-01-18 18:39:00,12.654,12.724,12.615,12.697,450000.0
2007-01-18 18:40:00,12.694,12.709,12.565,12.667,500000.0
2007-01-18 18:41:00,12.652,12.711,12.574,12.698,650000.0
2007-01-18 18:42:00,12.689,12.733,12.638,12.654,550000.0
2007-01-18 18:43:00,12.701,12.754,12.652,12.715,550000.0
2007-01-18 18:44:00,12.691,12.715,12.605,12.649,650000.0
2007-01-18 18:45:00,12.627,12.755,12.627,12.705,450000.0
2007-01-18 18:46:00,12.641,12.752,12.641,12.732,450000.0
2007-01-18 18:47:00,12.617,12.74,12.612,12.674,550000.0
2007-01-18 18:48:00,12.657,12.721,12.622,12.721,550000.0
2007-01-18 18:49:00,12.744,12.744,12.645,12.645,400000.0
2007-01-18 18:50:00,12.717,12.717,12.584,12.601,350000.0
2007-01-18 18:51:00,12.685,12.738,12.647,12.647,450000.0
2007-01-18 18:52:00,12.671,12.746,12.615,12.745,600000.0
2007-01-18 18:53:00,12.706,12.743,12.669,12.717,500000.0
2007-01-18 18:54:00,12.737,12.737,12.588,12.603,500000.0
2007-01-18 18:55:00,12.679,12.736,12.619,12.683,450000.0
2007-01-18 18:56:00,12.651,12.673,12.568,12.673,450000.0
2007-01-18 18:57:00,12.716,12.72,12.619,12.686,500000.0
2007-01-18 18:58:00,12.697,12.7,12.632,12.676,500000.0
2007-01-18 18:59:00,12.607,12.663,12.586,12.624,500000.0
2007-01-18 19:00:00,12.595,12.692,12.561,12.69,400000.0
2007-01-18 19:01:00,12.62,12.699,12.6,12.667,600000.0
2007-01-18 19:02:00,12.637,12.687,12.569,12.569,400000.0
2007-01-18 19:03:00,12.678,12.678,12.615,12.615,350000.0
2007-01-18 19:04:00,12.597,12.727,12.597,12.69,350000.0
2007-01-18 19:05:00,12.65,12.731,12.58,12.607,450000.0
2007-01-18 19:06:00,12.668,12.728,12.583,12.728,500000.0
2007-01-18 19:07:00,12.664,12.718,12.569,12.625,550000.0
2007-01-18 19:08:00,12.63,12.739,12.63,12.633,500000.0
2007-01-18 19:09:00,12.598,12.713,12.58,12.644,650000.0
2007-01-18 19:10:00,12.623,12.736,12.586,12.586,450000.0
2007-01-18 19:11:00,12.582,12.66,12.577,12.66,250000.0
2007-01-18 19:12:00,12.61,12.714,12.61,12.684,450000.0
2007-01-18 19:13:00,12.644,12.714,12.555,12.555,550000.0
2007-01-18 19:14:00,12.628,12.705,12.589,12.7,600000.0
2007-01-18 19:15:00,12.64,12.733,12.626,12.717,600000.0
2007-01-18 19:16:00,12.72,12.72,12.641,12.684,350000.0
2007-01-18 19:17:00,12.681,12.718,12.577,12.693,400000.0
2007-01-18 19:18:00,12.656,12.743,12.617,12.663,700000.0
2007-01-18 19:19:00,12.695,12.76,12.633,12.724,600000.0
2007-01-18 19:20:00,12.602,12.718,12.602,12.604,400000.0
2007-01-18 19:21:00,12.703,12.703,12.612,12.612,400000.0
2007-01-18 19:22:00,12.684,12.719,12.563,12.623,600000.0
2007-01-18 19:23:00,12.705,12.714,12.591,12.611,500000.0
2007-01-18 19:24:00,12.668,12.718,12.574,12.675,500000.0
2007-01-18 19:25:00,12.707,12.726,12.63,12.716,400000.0
2007-01-18 19:26:00,12.605,12.671,12.569,12.671,350000.0
2007-01-18 19:27:00,12.693,12.754,12.651,12.651,300000.0
2007-01-18 19:28:00,12.687,12.734,12.584,12.64,400000.0
2007-01-18 19:29:00,12.708,12.73,12.602,12.73,550000.0
2007-01-18 19:30:00,12.721,12.721,12.571,12.594,450000.0
2007-01-18 19:31:00,12.62,12.701,12.609,12.678,400000.0
2007-01-18 19:32:00,12.635,12.735,12.617,12.647,450000.0
2007-01-18 19:33:00,12.699,12.699,12.643,12.663,300000.0
2007-01-18 19:34:00,12.714,12.722,12.606,12.606,500000.0
2007-01-18 19:35:00,12.653,12.683,12.592,12.607,500000.0
2007-01-18 19:36:00,12.606,12.724,12.606,12.658,350000.0
2007-01-18 19:37:00,12.613,12.704,12.568,12.593,350000.0
2007-01-18 19:38:00,12.686,12.721,12.625,12.671,350000.0
2007-01-18 19:39:00,12.722,12.722,12.57,12.595,300000.0
2007-01-18 19:40:00,12.629,12.702,12.61,12.616,450000.0
2007-01-18 19:41:00,12.645,12.677,12.563,12.618,350000.0
2007-01-18 19:42:00,12.617,12.706,12.574,12.68,350000.0
2007-01-18 19:43:00,12.691,12.729,12.557,12.668,450000.0
2007-01-18 19:44:00,12.673,12.693,12.588,12.648,350000.0
2007-01-18 19:45:00,12.697,12.697,12.601,12.601,450000.0
2007-01-18 19:46:00,12.584,12.693,12.559,12.618,450000.0
2007-01-18 19:47:00,12.663,12.666,12.575,12.593,250000.0
2007-01-18 19:48:00,12.629,12.712,12.596,12.642,500000.0
2007-01-18 19:49:00,12.607,12.666,12.559,12.666,350000.0
2007-01-18 19:50:00,12.683,12.683,12.551,12.552,400000.0
2007-01-18 19:51:00,12.607,12.658,12.586,12.643,400000.0
2007-01-18 19:52:00,12.588,12.657,12.547,12.571,500000.0
2007-01-18 19:53:00,12.519,12.656,12.519,12.537,500000.0
2007-01-18 19:54:00,12.637,12.647,12.582,12.64,450000.0
2007-01-18 19:55:00,12.526,12.651,12.526,12.56,450000.0
2007-01-18 19:56:00,12.543,12.649,12.542,12.633,500000.0
2007-01-18 19:57:00,12.518,12.65,12.518,12.61,350000.0
2007-01-18 19:58:00,12.591,12.631,12.487,12.579,400000.0
2007-01-18 19:59:00,12.612,12.632,12.479,12.482,450000.0
2007-01-18 20:00:00,12.523,12.626,12.494,12.619,500000.0
2007-01-18 20:01:00,12.562,12.678,12.532,12.636,550000.0
2007-01-18 20:02:00,12.512,12.637,12.512,12.565,550000.0
2007-01-18 20:03:00,12.642,12.642,12.502,12.537,350000.0
2007-01-18 20:04:00,12.602,12.633,12.537,12.572,450000.0
2007-01-18 20:05:00,12.627,12.643,12.464,12.6,500000.0
2007-01-18 20:06:00,12.531,12.584,12.527,12.556,350000.0
2007-01-18 20:07:00,12.489,12.584,12.477,12.477,250000.0
2007-01-18 20:08:00,12.591,12.601,12.493,12.571,400000.0
2007-01-18 20:09:00,12.588,12.638,12.49,12.638,350000.0
2007-01-18 20:10:00,12.508,12.635,12.503,12.592,550000.0
2007-01-18 20:11:00,12.585,12.638,12.536,12.536,500000.0
2007-01-18 20:12:00,12.511,12.628,12.503,12.576,350000.0
2007-01-18 20:13:00,12.543,12.633,12.514,12.519,350000.0
2007-01-18 20:14:00,12.56,12.614,12.466,12.606,500000.0
2007-01-18 20:15:00,12.52,12.595,12.484,12.484,500000.0
2007-01-18 20:16:00,12.566,12.599,12.521,12.599,550000.0
2007-01-18 20:17:00,12.539,12.568,12.437,12.542,450000.0
2007-01-18 20:18:00,12.556,12.582,12.471,12.541,500000.0
2007-01-18 20:19:00,12.439,12.554,12.439,12.549,500000.0
2007-01-18 20:20:00,12.586,12.586,12.444,12.444,500000.0
2007-01-18 20:21:00,12.496,12.573,12.411,12.431,550000.0
2007-01-18 20:22:00,12.493,12.549,12.485,12.511,300000.0
2007-01-18 20:23:00,12.443,12.595,12.443,12.586,550000.0
2007-01-18 20:24:00,12.504,12.567,12.49,12.526,400000.0
2007-01-18 20:25:00,12.596,12.596,12.471,12.493,250000.0
2007-01-18 20:26:00,12.516,12.589,12.465,12.568,250000.0
2007-01-18 20:27:00,12.517,12.603,12.474,12.564,650000.0
2007-01-18 20:28:00,12.572,12.581,12.521,12.552,350000.0
2007-01-18 20:29:00,12.474,12.551,12.474,12.495,350000.0
2007-01-18 20:30:00,12.487,12.59,12.484,12.576,550000.0
2007-01-18 20:31:00,12.551,12.579,12.473,12.473,350000.0
2007-01-18 20:32:00,12.531,12.576,12.437,12.553,400000.0
2007-01-18 20:33:00,12.465,12.567,12.438,12.567,500000.0
2007-01-18 20:34:00,12.575,12.575,12.477,12.477,200000.0
2007-01-18 20:35:00,12.549,12.611,12.549,12.578,250000.0
2007-01-18 20:37:00,12.576,12.599,12.464,12.599,550000.0
2007-01-18 20:38:00,12.542,12.607,12.473,12.5,550000.0
2007-01-18 20:39:00,12.543,12.583,12.49,12.583,400000.0
2007-01-18 20:40:00,12.555,12.571,12.458,12.503,300000.0
2007-01-18 20:41:00,12.493,12.587,12.493,12.538,350000.0
2007-01-18 20:42:00,12.621,12.621,12.506,12.557,350000.0
2007-01-18 20:43:00,12.566,12.566,12.403,12.531,400000.0
2007-01-18 20:44:00,12.476,12.594,12.45,12.519,700000.0
2007-01-18 20:45:00,12.561,12.602,12.481,12.576,650000.0
2007-01-18 20:46:00,12.553,12.596,12.46,12.58,650000.0
2007-01-18 20:48:00,12.547,12.615,12.497,12.611,600000.0
2007-01-18 20:49:00,12.584,12.584,12.474,12.502,300000.0
2007-01-18 20:50:00,12.601,12.601,12.474,12.599,550000.0
2007-01-18 20:51:00,12.563,12.578,12.473,12.564,400000.0
2007-01-18 20:52:00,12.604,12.604,12.47,12.561,250000.0
2007-01-18 20:53:00,12.475,12.558,12.475,12.507,200000.0
2007-01-18 20:54:00,12.571,12.602,12.468,12.468,300000.0
2007-01-18 20:56:00,12.55,12.58,12.51,12.58,300000.0
2007-01-18 20:57:00,12.467,12.58,12.467,12.545,300000.0
2007-01-18 20:58:00,12.499,12.609,12.479,12.545,450000.0
2007-01-18 20:59:00,12.464,12.573,12.43,12.528,600000.0
2007-01-18 21:00:00,12.533,12.576,12.458,12.52,550000.0
2007-01-18 21:01:00,12.483,12.565,12.447,12.467,300000.0
2007-01-18 21:02:00,12.459,12.538,12.459,12.532,350000.0
2007-01-18 21:03:00,12.424,12.536,12.418,12.536,350000.0
2007-01-18 21:04:00,12.516,12.593,12.479,12.58,300000.0
2007-01-18 21:06:00,12.537,12.537,12.388,12.462,750000.0
2007-01-18 21:07:00,12.533,12.537,12.422,12.502,500000.0
2007-01-18 21:08:00,12.538,12.544,12.508,12.517,400000.0
2007-01-18 21:11:00,12.554,12.565,12.478,12.537,350000.0
2007-01-18 21:12:00,12.457,12.516,12.407,12.473,500000.0
2007-01-18 21:13:00,12.547,12.547,12.436,12.491,350000.0
2007-01-18 21:14:00,12.48,12.561,12.418,12.502,400000.0
2007-01-18 21:15:00,12.435,12.535,12.435,12.439,250000.0
2007-01-18 21:16:00,12.509,12.557,12.485,12.485,400000.0
2007-01-18 21:17:00,12.572,12.572,12.468,12.468,250000.0
2007-01-18 21:18:00,12.458,12.603,12.449,12.479,650000.0
2007-01-18 21:19:00,12.564,12.564,12.429,12.529,600000.0
2007-01-18 21:20:00,12.425,12.554,12.425,12.498,250000.0
2007-01-18 21:21:00,12.511,12.511,12.474,12.474,100000.0
2007-01-18 21:22:00,12.409,12.571,12.399,12.399,400000.0
2007-01-18 21:24:00,12.55,12.571,12.449,12.463,500000.0
2007-01-18 21:25:00,12.427,12.52,12.401,12.508,650000.0
2007-01-18 21:26:00,12.542,12.577,12.463,12.564,400000.0
2007-01-18 21:27:00,12.502,12.571,12.452,12.502,450000.0
2007-01-18 21:28:00,12.561,12.561,12.403,12.442,350000.0
2007-01-18 21:29:00,12.576,12.604,12.483,12.591,450000.0
2007-01-18 21:30:00,12.439,12.574,12.439,12.468,400000.0
2007-01-18 21:31:00,12.486,12.606,12.486,12.523,450000.0
2007-01-18 21:32:00,12.484,12.558,12.432,12.556,500000.0
2007-01-18 21:33:00,12.589,12.589,12.471,12.548,300000.0
2007-01-18 21:34:00,12.587,12.602,12.483,12.557,550000.0
2007-01-18 21:35:00,12.567,12.599,12.485,12.501,400000.0
2007-01-18 21:37:00,12.566,12.584,12.478,12.584,400000.0
2007-01-18 21:38:00,12.485,12.57,12.46,12.544,350000.0
2007-01-18 21:39:00,12.478,12.557,12.468,12.527,400000.0
2007-01-18 21:42:00,12.543,12.543,12.435,12.524,400000.0
2007-01-18 21:43:00,12.494,12.529,12.441,12.495,650000.0
2007-01-18 21:46:00,12.532,12.628,12.482,12.512,550000.0
2007-01-18 21:47:00,12.578,12.578,12.424,12.458,300000.0
2007-01-18 21:48:00,12.551,12.564,12.48,12.51,300000.0
2007-01-18 21:49:00,12.508,12.554,12.464,12.548,450000.0
2007-01-18 21:50:00,12.458,12.458,12.449,12.451,150000.0
2007-01-18 21:51:00,12.504,12.58,12.456,12.485,500000.0
2007-01-18 21:52:00,12.509,12.567,12.49,12.537,300000.0
2007-01-18 21:53:00,12.564,12.564,12.426,12.426,250000.0
2007-01-18 21:57:00,12.556,12.599,12.467,12.599,350000.0
2007-01-18 21:58:00,12.553,12.617,12.485,12.505,550000.0
2007-01-18 21:59:00,12.596,12.596,12.447,12.596,600000.0
2007-01-18 22:00:00,12.582,12.583,12.463,12.464,300000.0
2007-01-18 22:03:00,12.491,12.633,12.476,12.476,300000.0
2007-01-18 22:04:00,12.529,12.582,12.476,12.479,450000.0
2007-01-18 22:05:00,12.485,12.54,12.472,12.519,400000.0
2007-01-18 22:06:00,12.538,12.604,12.468,12.588,650000.0
2007-01-18 22:07:00,12.523,12.585,12.486,12.564,550000.0
2007-01-18 22:10:00,12.601,12.61,12.565,12.565,200000.0
2007-01-18 22:11:00,12.541,12.6,12.541,12.557,300000.0
2007-01-18 22:12:00,12.552,12.618,12.501,12.568,450000.0
2007-01-18 22:13:00,12.529,12.609,12.504,12.579,500000.0
2007-01-18 22:16:00,12.567,12.567,12.455,12.537,400000.0
2007-01-18 22:18:00,12.513,12.593,12.474,12.474,300000.0
2007-01-18 22:19:00,12.494,12.578,12.463,12.551,450000.0
2007-01-18 22:20:00,12.616,12.643,12.553,12.578,400000.0
2007-01-18 22:21:00,12.58,12.58,12.494,12.494,250000.0
2007-01-18 22:22:00,12.46,12.579,12.46,12.531,250000.0
2007-01-18 22:23:00,12.523,12.605,12.488,12.488,600000.0
2007-01-18 22:24:00,12.592,12.595,12.489,12.54,500000.0
2007-01-18 22:25:00,12.589,12.631,12.507,12.595,400000.0
2007-01-18 22:26:00,12.552,12.622,12.492,12.492,350000.0
2007-01-18 22:27:00,12.593,12.596,12.513,12.596,450000.0
2007-01-18 22:28:00,12.613,12.618,12.481,12.481,400000.0
2007-01-18 22:29:00,12.581,12.648,12.511,12.531,700000.0
2007-01-18 22:31:00,12.536,12.588,12.499,12.551,450000.0
2007-01-18 22:35:00,12.593,12.593,12.48,12.535,300000.0
2007-01-18 22:36:00,12.496,12.62,12.461,12.578,400000.0
2007-01-18 22:37:00,12.562,12.613,12.551,12.599,450000.0
2007-01-18 22:39:00,12.598,12.598,12.513,12.545,200000.0
2007-01-18 22:41:00,12.589,12.589,12.488,12.526,250000.0
2007-01-18 22:43:00,12.592,12.644,12.51,12.601,800000.0
2007-01-18 22:44:00,12.597,12.599,12.484,12.599,300000.0
2007-01-18 22:45:00,12.482,12.584,12.482,12.524,400000.0
2007-01-18 22:46:00,12.507,12.591,12.505,12.58,450000.0
2007-01-18 22:47:00,12.612,12.612,12.483,12.505,350000.0
2007-01-18 22:50:00,12.577,12.577,12.476,12.515,200000.0
2007-01-18 22:51:00,12.617,12.621,12.617,12.621,150000.0
2007-01-18 22:53:00,12.591,12.613,12.493,12.528,500000.0
2007-01-18 22:55:00,12.482,12.574,12.482,12.549,350000.0
2007-01-18 22:57:00,12.623,12.641,12.52,12.58,550000.0
2007-01-18 22:58:00,12.559,12.615,12.487,12.598,400000.0
2007-01-18 22:59:00,12.575,12.575,12.478,12.553,350000.0
2007-01-18 23:06:00,12.562,12.562,12.472,12.514,300000.0
2007-01-18 23:07:00,12.551,12.567,12.551,12.566,150000.0
2007-01-18 23:08:00,12.605,12.605,12.54,12.556,300000.0
2007-01-18 23:16:00,12.587,12.617,12.479,12.538,400000.0
2007-01-18 23:18:00,12.575,12.575,12.483,12.519,200000.0
2007-01-18 23:32:00,12.528,12.61,12.486,12.557,550000.0
2007-01-18 23:33:00,12.616,12.68,12.528,12.528,800000.0
2007-01-18 23:34:00,12.565,12.58,12.456,12.456,500000.0
2007-01-18 23:36:00,12.484,12.593,12.475,12.481,450000.0
2007-01-18 23:37:00,12.537,12.588,12.462,12.546,350000.0
2007-01-18 23:38:00,12.468,12.605,12.468,12.6,500000.0
2007-01-18 23:39:00,12.558,12.638,12.511,12.597,550000.0
2007-01-18 23:40:00,12.544,12.594,12.509,12.583,650000.0
2007-01-18 23:41:00,12.594,12.594,12.468,12.547,500000.0
2007-01-18 23:47:00,12.569,12.569,12.49,12.523,200000.0
2007-01-18 23:50:00,12.501,12.612,12.492,12.525,350000.0
2007-01-18 23:55:00,12.569,12.578,12.478,12.516,400000.0
2007-01-18 23:59:00,12.593,12.593,12.593,12.593,100000.0
2007-01-19 00:00:00,12.539,12.602,12.523,12.57,350000.0
2007-01-19 00:01:00,12.574,12.6,12.554,12.554,300000.0
2007-01-19 00:03:00,12.47,12.565,12.454,12.523,600000.0
2007-01-19 00:04:00,12.488,12.576,12.458,12.458,350000.0
2007-01-19 00:08:00,12.584,12.584,12.5,12.533,200000.0
2007-01-19 00:12:00,12.544,12.617,12.541,12.617,300000.0
2007-01-19 00:13:00,12.548,12.579,12.502,12.579,250000.0
2007-01-19 00:14:00,12.532,12.659,12.511,12.511,300000.0
2007-01-19 00:15:00,12.577,12.629,12.535,12.558,350000.0
2007-01-19 00:18:00,12.603,12.603,12.52,12.553,200000.0
2007-01-19 00:20:00,12.605,12.605,12.513,12.549,200000.0
2007-01-19 00:22:00,12.514,12.598,12.514,12.598,100000.0
2007-01-19 00:23:00,12.53,12.614,12.53,12.586,250000.0
2007-01-19 00:25:00,12.486,12.577,12.486,12.577,300000.0
2007-01-19 00:26:00,12.624,12.631,12.587,12.631,150000.0
2007-01-19 00:28:00,12.598,12.629,12.566,12.628,200000.0
2007-01-19 00:42:00,12.595,12.595,12.524,12.548,200000.0
2007-01-19 00:43:00,12.586,12.617,12.506,12.539,400000.0
2007-01-19 00:45:00,12.597,12.597,12.513,12.545,200000.0
2007-01-19 00:57:00,12.511,12.602,12.494,12.559,450000.0
2007-01-19 00:58:00,12.519,12.635,12.519,12.522,350000.0
2007-01-19 01:05:00,12.532,12.636,12.469,12.636,600000.0
2007-01-19 01:09:00,12.571,12.605,12.571,12.605,200000.0
2007-01-19 01:13:00,12.592,12.594,12.5,12.537,250000.0
2007-01-19 01:21:00,12.578,12.626,12.524,12.524,300000.0
2007-01-19 01:25:00,12.576,12.577,12.506,12.506,200000.0
2007-01-19 01:26:00,12.555,12.58,12.478,12.58,400000.0
2007-01-19 01:27:00,12.494,12.603,12.494,12.59,500000.0
2007-01-19 01:28:00,12.623,12.623,12.548,12.562,400000.0
2007-01-19 01:29:00,12.557,12.622,12.557,12.622,150000.0
2007-01-19 01:31:00,12.557,12.624,12.557,12.624,150000.0
2007-01-19 01:32:00,12.489,12.492,12.489,12.492,100000.0
2007-01-19 01:33:00,12.519,12.595,12.479,12.57,550000.0
2007-01-19 01:34:00,12.516,12.634,12.492,12.634,500000.0
2007-01-19 01:35:00,12.566,12.626,12.535,12.602,600000.0
2007-01-19 01:36:00,12.55,12.55,12.505,12.505,100000.0
2007-01-19 01:37:00,12.564,12.587,12.506,12.587,400000.0
2007-01-19 01:38:00,12.587,12.608,12.497,12.497,550000.0
2007-01-19 01:39:00,12.544,12.609,12.544,12.553,300000.0
2007-01-19 01:40:00,12.648,12.648,12.532,12.594,250000.0
2007-01-19 01:42:00,12.506,12.641,12.506,12.524,400000.0
2007-01-19 01:44:00,12.592,12.617,12.494,12.617,550000.0
2007-01-19 01:45:00,12.539,12.643,12.539,12.577,350000.0
2007-01-19 01:50:00,12.611,12.611,12.507,12.545,200000.0
2007-01-19 01:53:00,12.593,12.593,12.496,12.546,350000.0
2007-01-19 01:54:00,12.54,12.68,12.54,12.602,400000.0
2007-01-19 01:55:00,12.498,12.607,12.482,12.578,350000.0
2007-01-19 01:56:00,12.49,12.641,12.49,12.641,250000.0
2007-01-19 02:00:00,12.615,12.615,12.523,12.559,200000.0
2007-01-19 02:05:00,12.624,12.624,12.54,12.574,200000.0
2007-01-19 02:09:00,12.61,12.61,12.506,12.545,200000.0
2007-01-19 02:10:00,12.527,12.527,12.518,12.518,100000.0
2007-01-19 02:11:00,12.521,12.6,12.521,12.593,300000.0
2007-01-19 02:13:00,12.569,12.641,12.533,12.641,250000.0
2007-01-19 02:14:00,12.548,12.587,12.493,12.585,450000.0
2007-01-19 02:15:00,12.547,12.666,12.545,12.652,600000.0
2007-01-19 02:16:00,12.543,12.617,12.523,12.523,400000.0
2007-01-19 02:17:00,12.576,12.589,12.493,12.589,500000.0
2007-01-19 02:18:00,12.528,12.628,12.528,12.628,150000.0
2007-01-19 02:19:00,12.65,12.65,12.535,12.535,200000.0
2007-01-19 02:20:00,12.548,12.661,12.548,12.661,100000.0
2007-01-19 02:22:00,12.641,12.641,12.488,12.614,500000.0
2007-01-19 02:27:00,12.489,12.598,12.47,12.555,400000.0
2007-01-19 02:28:00,12.495,12.615,12.467,12.615,350000.0
2007-01-19 02:37:00,12.56,12.642,12.516,12.607,550000.0
2007-01-19 02:40:00,12.595,12.595,12.503,12.539,200000.0
2007-01-19 02:41:00,12.591,12.591,12.529,12.529,200000.0
2007-01-19 02:43:00,12.591,12.648,12.502,12.648,350000.0
2007-01-19 02:45:00,12.67,12.692,12.562,12.646,400000.0
2007-01-19 02:46:00,12.573,12.648,12.565,12.613,350000.0
2007-01-19 02:47:00,12.68,12.68,12.58,12.65,350000.0
2007-01-19 02:52:00,12.647,12.665,12.555,12.665,300000.0
2007-01-19 02:53:00,12.63,12.63,12.56,12.56,100000.0
2007-01-19 02:55:00,12.579,12.691,12.551,12.588,650000.0
2007-01-19 02:56:00,12.568,12.717,12.561,12.664,600000.0
2007-01-19 02:57:00,12.617,12.662,12.613,12.662,250000.0
2007-01-19 02:58:00,12.623,12.623,12.537,12.572,150000.0
2007-01-19 02:59:00,12.598,12.644,12.499,12.616,650000.0
2007-01-19 03:00:00,12.549,12.672,12.549,12.653,400000.0
2007-01-19 03:01:00,12.557,12.632,12.482,12.603,550000.0
2007-01-19 03:02:00,12.497,12.592,12.497,12.592,350000.0
2007-01-19 03:03:00,12.639,12.655,12.544,12.603,300000.0
2007-01-19 03:04:00,12.619,12.641,12.619,12.641,100000.0
2007-01-19 03:08:00,12.612,12.612,12.498,12.531,200000.0
2007-01-19 03:10:00,12.546,12.618,12.481,12.481,400000.0
2007-01-19 03:12:00,12.537,12.621,12.506,12.509,350000.0
2007-01-19 03:14:00,12.636,12.7,12.534,12.619,350000.0
2007-01-19 03:15:00,12.6,12.66,12.533,12.621,750000.0
2007-01-19 03:16:00,12.644,12.647,12.516,12.647,400000.0
2007-01-19 03:17:00,12.563,12.637,12.514,12.566,300000.0
2007-01-19 03:18:00,12.514,12.62,12.514,12.609,300000.0
2007-01-19 03:19:00,12.519,12.639,12.487,12.609,600000.0
2007-01-19 03:20:00,12.602,12.674,12.515,12.515,700000.0
2007-01-19 03:21:00,12.629,12.629,12.532,12.532,250000.0
2007-01-19 03:22:00,12.523,12.64,12.516,12.556,450000.0
2007-01-19 03:23:00,12.623,12.668,12.534,12.65,300000.0
2007-01-19 03:24:00,12.543,12.63,12.543,12.563,350000.0
2007-01-19 03:26:00,12.55,12.585,12.491,12.585,350000.0
2007-01-19 03:27:00,12.512,12.601,12.512,12.601,400000.0
2007-01-19 03:29:00,12.519,12.596,12.508,12.579,250000.0
2007-01-19 03:30:00,12.598,12.598,12.511,12.511,100000.0
2007-01-19 03:32:00,12.607,12.654,12.574,12.654,300000.0
2007-01-19 03:33:00,12.605,12.63,12.513,12.557,400000.0
2007-01-19 03:34:00,12.517,12.688,12.517,12.609,550000.0
2007-01-19 03:35:00,12.604,12.604,12.483,12.6,550000.0
2007-01-19 03:36:00,12.588,12.588,12.512,12.535,300000.0
2007-01-19 03:37:00,12.624,12.624,12.532,12.606,200000.0
2007-01-19 03:38:00,12.593,12.614,12.558,12.614,300000.0
2007-01-19 03:39:00,12.571,12.571,12.526,12.526,100000.0
2007-01-19 03:40:00,12.577,12.594,12.568,12.568,150000.0
2007-01-19 03:41:00,12.551,12.627,12.551,12.627,100000.0
2007-01-19 03:42:00,12.513,12.593,12.513,12.575,400000.0
2007-01-19 03:43:00,12.586,12.63,12.466,12.617,800000.0
2007-01-19 03:44:00,12.639,12.656,12.576,12.593,300000.0
2007-01-19 03:45:00,12.6,12.602,12.578,12.578,200000.0
2007-01-19 03:46:00,12.515,12.634,12.515,12.58,400000.0
2007-01-19 03:48:00,12.607,12.607,12.485,12.495,350000.0
2007-01-19 03:49:00,12.568,12.587,12.495,12.587,550000.0
2007-01-19 03:50:00,12.621,12.621,12.504,12.578,300000.0
2007-01-19 03:51:00,12.488,12.567,12.488,12.567,200000.0
2007-01-19 03:52:00,12.544,12.652,12.544,12.649,350000.0
2007-01-19 03:53:00,12.548,12.619,12.513,12.517,300000.0
2007-01-19 03:54:00,12.627,12.65,12.541,12.541,500000.0
2007-01-19 03:55:00,12.524,12.687,12.524,12.664,400000.0
2007-01-19 03:56:00,12.619,12.633,12.579,12.633,200000.0
2007-01-19 03:57:00,12.625,12.625,12.522,12.536,250000.0
2007-01-19 04:00:00,12.603,12.603,12.499,12.536,200000.0
2007-01-19 04:01:00,12.576,12.576,12.576,12.576,50000.0
2007-01-19 04:02:00,12.505,12.58,12.487,12.577,300000.0
2007-01-19 04:04:00,12.617,12.617,12.533,12.565,200000.0
2007-01-19 04:06:00,12.601,12.601,12.497,12.535,200000.0
2007-01-19 04:08:00,12.595,12.595,12.503,12.539,200000.0
2007-01-19 04:09:00,12.578,12.592,12.505,12.592,250000.0
2007-01-19 04:10:00,12.541,12.628,12.541,12.597,300000.0
2007-01-19 04:11:00,12.507,12.632,12.507,12.632,100000.0
2007-01-19 04:15:00,12.583,12.587,12.498,12.498,250000.0
2007-01-19 04:16:00,12.548,12.6,12.499,12.527,250000.0
2007-01-19 04:21:00,12.577,12.577,12.476,12.515,200000.0
2007-01-19 04:23:00,12.588,12.588,12.508,12.543,200000.0
2007-01-19 04:26:00,12.493,12.535,12.493,12.535,100000.0
2007-01-19 04:28:00,12.581,12.594,12.567,12.583,300000.0
2007-01-19 04:29:00,12.591,12.61,12.509,12.566,550000.0
2007-01-19 04:31:00,12.609,12.609,12.516,12.546,250000.0
2007-01-19 04:32:00,12.599,12.622,12.513,12.518,400000.0
2007-01-19 04:34:00,12.513,12.595,12.476,12.548,350000.0
2007-01-19 04:35:00,12.495,12.573,12.493,12.493,150000.0
2007-01-19 04:39:00,12.511,12.587,12.494,12.587,350000.0
2007-01-19 04:41:00,12.538,12.654,12.535,12.654,400000.0
2007-01-19 04:42:00,12.615,12.637,12.607,12.637,200000.0
2007-01-19 04:43:00,12.483,12.611,12.483,12.608,250000.0
2007-01-19 04:44:00,12.517,12.636,12.48,12.636,400000.0
2007-01-19 04:46:00,12.648,12.648,12.522,12.574,200000.0
2007-01-19 04:49:00,12.596,12.596,12.491,12.527,200000.0
2007-01-19 04:54:00,12.602,12.632,12.565,12.58,500000.0
2007-01-19 04:55:00,12.555,12.577,12.555,12.577,150000.0
2007-01-19 04:56:00,12.514,12.597,12.514,12.594,450000.0
2007-01-19 04:58:00,12.502,12.589,12.502,12.534,150000.0
2007-01-19 05:00:00,12.55,12.605,12.497,12.588,350000.0
2007-01-19 05:01:00,12.561,12.626,12.524,12.524,250000.0
2007-01-19 05:02:00,12.587,12.639,12.556,12.639,300000.0
2007-01-19 05:03:00,12.571,12.655,12.524,12.603,400000.0
2007-01-19 05:04:00,12.53,12.603,12.523,12.553,250000.0
2007-01-19 05:09:00,12.657,12.657,12.615,12.615,400000.0
2007-01-19 05:10:00,12.655,12.655,12.524,12.552,400000.0
2007-01-19 05:11:00,12.581,12.656,12.507,12.507,250000.0
2007-01-19 05:12:00,12.537,12.699,12.537,12.604,450000.0
2007-01-19 05:15:00,12.575,12.575,12.462,12.48,250000.0
2007-01-19 05:16:00,12.497,12.594,12.497,12.594,100000.0
2007-01-19 05:22:00,12.513,12.591,12.5,12.534,300000.0
2007-01-19 05:23:00,12.503,12.583,12.503,12.513,150000.0
2007-01-19 05:38:00,12.613,12.613,12.529,12.563,200000.0
2007-01-19 05:42:00,12.578,12.597,12.559,12.559,150000.0
2007-01-19 05:43:00,12.608,12.608,12.483,12.483,250000.0
2007-01-19 05:45:00,12.555,12.614,12.513,12.513,350000.0
2007-01-19 05:46:00,12.567,12.61,12.511,12.61,250000.0
2007-01-19 05:48:00,12.583,12.61,12.583,12.6,200000.0
2007-01-19 05:49:00,12.621,12.621,12.621,12.621,50000.0
2007-01-19 05:50:00,12.618,12.643,12.518,12.643,450000.0
2007-01-19 05:51:00,12.603,12.625,12.559,12.605,450000.0
2007-01-19 05:52:00,12.601,12.635,12.497,12.618,450000.0
2007-01-19 05:55:00,12.563,12.628,12.525,12.56,350000.0
2007-01-19 05:58:00,12.65,12.654,12.501,12.501,700000.0
2007-01-19 05:59:00,12.595,12.642,12.528,12.636,400000.0
2007-01-19 06:00:00,12.602,12.704,12.528,12.648,550000.0
2007-01-19 06:03:00,12.592,12.592,12.448,12.463,450000.0
2007-01-19 06:04:00,12.599,12.702,12.52,12.599,650000.0
2007-01-19 06:05:00,12.634,12.684,12.536,12.536,500000.0
2007-01-19 06:06:00,12.559,12.639,12.506,12.639,400000.0
2007-01-19 06:07:00,12.621,12.684,12.549,12.575,350000.0
2007-01-19 06:08:00,12.629,12.647,12.525,12.628,700000.0
2007-01-19 06:09:00,12.618,12.662,12.531,12.65,700000.0
2007-01-19 06:10:00,12.629,12.648,12.539,12.615,450000.0
2007-01-19 06:11:00,12.556,12.668,12.531,12.582,400000.0
2007-01-19 06:12:00,12.625,12.631,12.541,12.622,350000.0
2007-01-19 06:13:00,12.619,12.691,12.547,12.597,500000.0
2007-01-19 06:14:00,12.609,12.669,12.561,12.572,550000.0
2007-01-19 06:15:00,12.648,12.667,12.557,12.619,600000.0
2007-01-19 06:16:00,12.585,12.684,12.579,12.642,650000.0
2007-01-19 06:23:00,12.625,12.625,12.52,12.556,200000.0
2007-01-19 06:25:00,12.551,12.65,12.54,12.65,350000.0
2007-01-19 06:26:00,12.639,12.65,12.547,12.547,400000.0
2007-01-19 06:27:00,12.64,12.64,12.583,12.618,150000.0
2007-01-19 06:28:00,12.623,12.623,12.527,12.527,200000.0
2007-01-19 06:29:00,12.629,12.629,12.568,12.568,100000.0
2007-01-19 06:30:00,12.621,12.621,12.508,12.508,150000.0
2007-01-19 06:31:00,12.601,12.602,12.518,12.537,400000.0
2007-01-19 06:32:00,12.576,12.639,12.525,12.535,400000.0
2007-01-19 06:33:00,12.536,12.638,12.536,12.628,350000.0
2007-01-19 06:34:00,12.543,12.63,12.543,12.63,100000.0
2007-01-19 06:35:00,12.605,12.622,12.554,12.622,250000.0
2007-01-19 06:36:00,12.669,12.669,12.527,12.591,350000.0
2007-01-19 06:37:00,12.645,12.648,12.511,12.645,550000.0
2007-01-19 06:38:00,12.549,12.642,12.504,12.634,500000.0
2007-01-19 06:39:00,12.655,12.655,12.505,12.574,250000.0
2007-01-19 06:40:00,12.595,12.678,12.583,12.583,300000.0
2007-01-19 06:41:00,12.676,12.676,12.629,12.629,300000.0
2007-01-19 06:43:00,12.591,12.664,12.591,12.664,300000.0
2007-01-19 06:44:00,12.656,12.656,12.558,12.579,400000.0
2007-01-19 06:46:00,12.627,12.627,12.508,12.508,350000.0
2007-01-19 06:48:00,12.622,12.622,12.558,12.596,200000.0
2007-01-19 06:53:00,12.611,12.677,12.574,12.574,300000.0
2007-01-19 06:54:00,12.672,12.672,12.611,12.611,300000.0
2007-01-19 06:57:00,12.555,12.591,12.501,12.528,350000.0
2007-01-19 06:59:00,12.603,12.634,12.489,12.634,550000.0
2007-01-19 07:01:00,12.527,12.637,12.527,12.637,250000.0
2007-01-19 07:02:00,12.602,12.643,12.496,12.496,350000.0
2007-01-19 07:03:00,12.578,12.632,12.543,12.547,450000.0
2007-01-19 07:06:00,12.61,12.637,12.513,12.513,350000.0
2007-01-19 07:11:00,12.606,12.654,12.606,12.654,150000.0
2007-01-19 07:12:00,12.619,12.662,12.549,12.662,250000.0
2007-01-19 07:14:00,12.575,12.63,12.57,12.629,350000.0
2007-01-19 07:17:00,12.566,12.628,12.539,12.626,400000.0
2007-01-19 07:20:00,12.634,12.639,12.552,12.639,300000.0
2007-01-19 07:21:00,12.634,12.64,12.555,12.64,400000.0
2007-01-19 07:22:00,12.617,12.617,12.603,12.603,100000.0
2007-01-19 07:25:00,12.521,12.647,12.517,12.582,450000.0
2007-01-19 07:26:00,12.509,12.641,12.509,12.583,350000.0
2007-01-19 07:30:00,12.598,12.598,12.598,12.598,50000.0
2007-01-19 07:32:00,12.56,12.642,12.529,12.56,350000.0
2007-01-19 07:33:00,12.598,12.626,12.509,12.509,350000.0
2007-01-19 07:34:00,12.644,12.66,12.558,12.632,350000.0
2007-01-19 07:35:00,12.612,12.626,12.517,12.626,250000.0
2007-01-19 07:36:00,12.568,12.646,12.568,12.591,500000.0
2007-01-19 07:37:00,12.514,12.663,12.514,12.627,450000.0
2007-01-19 07:42:00,12.645,12.645,12.535,12.535,100000.0
2007-01-19 07:43:00,12.517,12.612,12.487,12.605,450000.0
2007-01-19 07:47:00,12.621,12.627,12.542,12.627,150000.0
2007-01-19 07:48:00,12.627,12.644,12.546,12.594,400000.0
2007-01-19 07:49:00,12.64,12.66,12.558,12.609,400000.0
2007-01-19 07:50:00,12.551,12.631,12.551,12.631,100000.0
2007-01-19 07:51:00,12.537,12.636,12.509,12.636,600000.0
2007-01-19 07:52:00,12.652,12.652,12.534,12.534,150000.0
2007-01-19 07:53:00,12.543,12.63,12.515,12.615,450000.0
2007-01-19 07:58:00,12.545,12.626,12.533,12.579,500000.0
2007-01-19 07:59:00,12.584,12.625,12.555,12.625,350000.0
2007-01-19 08:00:00,12.564,12.66,12.564,12.57,350000.0
2007-01-19 08:05:00,12.558,12.65,12.534,12.583,550000.0
2007-01-19 08:06:00,12.548,12.613,12.516,12.556,400000.0
2007-01-19 08:07:00,12.624,12.624,12.501,12.608,500000.0
2007-01-19 08:08:00,12.56,12.649,12.505,12.534,650000.0
2007-01-19 08:10:00,12.625,12.625,12.529,12.529,250000.0
2007-01-19 08:11:00,12.611,12.625,12.524,12.616,300000.0
2007-01-19 08:12:00,12.566,12.671,12.559,12.595,350000.0
2007-01-19 08:13:00,12.636,12.649,12.534,12.547,400000.0
2007-01-19 08:17:00,12.542,12.635,12.539,12.629,650000.0
2007-01-19 08:18:00,12.632,12.679,12.56,12.632,550000.0
2007-01-19 08:20:00,12.672,12.672,12.52,12.616,550000.0
2007-01-19 08:22:00,12.536,12.64,12.526,12.535,350000.0
2007-01-19 08:23:00,12.538,12.66,12.538,12.66,300000.0
2007-01-19 08:24:00,12.672,12.672,12.574,12.574,250000.0
2007-01-19 08:25:00,12.54,12.653,12.54,12.649,350000.0
2007-01-19 08:26:00,12.657,12.657,12.537,12.641,500000.0
2007-01-19 08:27:00,12.581,12.633,12.581,12.633,250000.0
2007-01-19 08:28:00,12.634,12.662,12.556,12.618,450000.0
2007-01-19 08:29:00,12.545,12.625,12.532,12.615,400000.0
2007-01-19 08:30:00,12.605,12.623,12.542,12.595,400000.0
2007-01-19 08:31:00,12.541,12.634,12.541,12.592,400000.0
2007-01-19 08:32:00,12.667,12.667,12.611,12.611,100000.0
2007-01-19 08:33:00,12.611,12.665,12.52,12.606,400000.0
2007-01-19 08:34:00,12.59,12.672,12.578,12.595,300000.0
2007-01-19 08:35:00,12.594,12.651,12.543,12.627,350000.0
2007-01-19 08:36:00,12.639,12.683,12.564,12.589,500000.0
2007-01-19 08:37:00,12.626,12.675,12.576,12.628,250000.0
2007-01-19 08:38:00,12.618,12.66,12.517,12.544,650000.0
2007-01-19 08:39:00,12.573,12.636,12.527,12.527,250000.0
2007-01-19 08:40:00,12.61,12.661,12.571,12.613,250000.0
2007-01-19 08:41:00,12.582,12.604,12.545,12.545,350000.0
2007-01-19 08:43:00,12.613,12.625,12.525,12.609,500000.0
2007-01-19 08:48:00,12.527,12.586,12.527,12.569,450000.0
2007-01-19 08:50:00,12.541,12.705,12.541,12.613,300000.0
2007-01-19 08:51:00,12.603,12.647,12.539,12.582,350000.0
2007-01-19 08:53:00,12.627,12.656,12.569,12.636,400000.0
2007-01-19 08:56:00,12.587,12.643,12.558,12.619,550000.0
2007-01-19 09:02:00,12.533,12.643,12.533,12.573,550000.0
2007-01-19 09:03:00,12.581,12.689,12.563,12.563,300000.0
2007-01-19 09:08:00,12.643,12.688,12.568,12.597,550000.0
2007-01-19 09:11:00,12.651,12.651,12.533,12.577,550000.0
2007-01-19 09:13:00,12.604,12.675,12.569,12.67,450000.0
2007-01-19 09:14:00,12.649,12.681,12.592,12.592,500000.0
2007-01-19 09:15:00,12.595,12.666,12.573,12.627,350000.0
2007-01-19 09:16:00,12.581,12.673,12.532,12.563,350000.0
2007-01-19 09:19:00,12.658,12.658,12.551,12.648,450000.0
2007-01-19 09:20:00,12.555,12.624,12.504,12.504,450000.0
2007-01-19 09:21:00,12.581,12.666,12.563,12.666,550000.0
2007-01-19 09:22:00,12.555,12.667,12.544,12.667,550000.0
2007-01-19 09:24:00,12.532,12.649,12.532,12.594,400000.0
2007-01-19 09:25:00,12.641,12.644,12.54,12.561,350000.0
2007-01-19 09:26:00,12.534,12.655,12.534,12.578,350000.0
2007-01-19 09:27:00,12.562,12.652,12.544,12.544,250000.0
2007-01-19 09:37:00,12.62,12.688,12.547,12.646,400000.0
2007-01-19 09:38:00,12.589,12.666,12.536,12.649,450000.0
2007-01-19 09:39:00,12.632,12.632,12.468,12.605,500000.0
2007-01-19 09:40:00,12.541,12.642,12.513,12.525,550000.0
2007-01-19 09:41:00,12.615,12.656,12.548,12.548,350000.0
2007-01-19 09:42:00,12.647,12.653,12.554,12.576,400000.0
2007-01-19 09:45:00,12.613,12.626,12.475,12.621,250000.0
2007-01-19 09:46:00,12.589,12.639,12.52,12.54,300000.0
2007-01-19 09:47:00,12.536,12.641,12.521,12.627,550000.0
2007-01-19 09:49:00,12.588,12.625,12.51,12.562,350000.0
2007-01-19 09:52:00,12.626,12.626,12.471,12.583,400000.0
2007-01-19 09:54:00,12.635,12.644,12.503,12.597,350000.0
2007-01-19 09:55:00,12.605,12.683,12.549,12.588,400000.0
2007-01-19 09:56:00,12.592,12.695,12.563,12.658,400000.0
2007-01-19 09:57:00,12.533,12.615,12.477,12.615,500000.0
2007-01-19 09:59:00,12.584,12.684,12.551,12.653,450000.0
2007-01-19 10:01:00,12.596,12.693,12.536,12.633,500000.0
2007-01-19 10:02:00,12.532,12.671,12.532,12.616,350000.0
2007-01-19 10:04:00,12.614,12.625,12.539,12.569,400000.0
2007-01-19 10:05:00,12.558,12.689,12.558,12.689,400000.0
2007-01-19 10:06:00,12.594,12.665,12.52,12.665,450000.0
2007-01-19 10:07:00,12.601,12.641,12.536,12.571,400000.0
2007-01-19 10:08:00,12.68,12.68,12.546,12.667,300000.0
2007-01-19 10:09:00,12.655,12.655,12.499,12.629,450000.0
2007-01-19 10:10:00,12.652,12.696,12.576,12.661,550000.0
2007-01-19 10:11:00,12.661,12.695,12.546,12.546,500000.0
2007-01-19 10:12:00,12.629,12.629,12.496,12.571,350000.0
2007-01-19 10:13:00,12.571,12.68,12.539,12.551,500000.0
2007-01-19 10:14:00,12.625,12.635,12.618,12.635,200000.0
2007-01-19 10:15:00,12.633,12.641,12.538,12.596,350000.0
2007-01-19 10:16:00,12.472,12.602,12.472,12.584,400000.0
2007-01-19 10:17:00,12.584,12.636,12.528,12.535,400000.0
2007-01-19 10:18:00,12.512,12.654,12.512,12.649,450000.0
2007-01-19 10:19:00,12.553,12.653,12.507,12.582,400000.0
2007-01-19 10:20:00,12.526,12.622,12.518,12.518,550000.0
2007-01-19 10:22:00,12.526,12.684,12.526,12.576,400000.0
2007-01-19 10:24:00,12.636,12.637,12.492,12.629,900000.0
2007-01-19 10:25:00,12.527,12.673,12.512,12.584,700000.0
2007-01-19 10:26:00,12.611,12.642,12.524,12.524,350000.0
2007-01-19 10:27:00,12.581,12.599,12.502,12.599,450000.0
2007-01-19 10:28:00,12.604,12.604,12.508,12.538,350000.0
2007-01-19 10:29:00,12.641,12.641,12.5,12.601,900000.0
2007-01-19 10:30:00,12.538,12.589,12.461,12.51,400000.0
2007-01-19 10:31:00,12.463,12.561,12.463,12.528,350000.0
2007-01-19 10:32:00,12.544,12.557,12.435,12.55,700000.0
2007-01-19 10:34:00,12.604,12.629,12.478,12.578,500000.0
2007-01-19 10:35:00,12.486,12.612,12.486,12.532,400000.0
2007-01-19 10:36:00,12.504,12.608,12.478,12.485,500000.0
2007-01-19 10:37:00,12.573,12.573,12.426,12.474,400000.0
2007-01-19 10:38:00,12.436,12.58,12.436,12.561,400000.0
2007-01-19 10:39:00,12.548,12.548,12.39,12.434,650000.0
2007-01-19 10:40:00,12.545,12.563,12.442,12.553,550000.0
2007-01-19 10:41:00,12.563,12.591,12.48,12.48,350000.0
2007-01-19 10:42:00,12.55,12.585,12.457,12.544,750000.0
2007-01-19 10:44:00,12.535,12.582,12.447,12.549,900000.0
2007-01-19 10:45:00,12.565,12.612,12.473,12.541,350000.0
2007-01-19 10:46:00,12.529,12.585,12.447,12.585,400000.0
2007-01-19 10:47:00,12.576,12.622,12.494,12.494,350000.0
2007-01-19 10:50:00,12.548,12.564,12.439,12.461,800000.0
2007-01-19 10:51:00,12.552,12.613,12.471,12.597,550000.0
2007-01-19 10:52:00,12.576,12.621,12.46,12.567,950000.0
2007-01-19 10:54:00,12.564,12.571,12.46,12.571,400000.0
2007-01-19 10:55:00,12.566,12.61,12.474,12.539,800000.0
2007-01-19 10:56:00,12.512,12.582,12.423,12.582,400000.0
2007-01-19 10:57:00,12.567,12.616,12.505,12.58,450000.0
2007-01-19 10:58:00,12.5,12.589,12.455,12.53,350000.0
2007-01-19 10:59:00,12.573,12.593,12.443,12.443,450000.0
2007-01-19 11:00:00,12.519,12.589,12.444,12.47,350000.0
2007-01-19 11:01:00,12.43,12.569,12.413,12.532,500000.0
2007-01-19 11:02:00,12.613,12.634,12.501,12.559,400000.0
2007-01-19 11:03:00,12.538,12.626,12.483,12.535,550000.0
2007-01-19 11:04:00,12.622,12.629,12.517,12.629,400000.0
2007-01-19 11:05:00,12.499,12.64,12.499,12.531,550000.0
2007-01-19 11:06:00,12.622,12.637,12.516,12.516,350000.0
2007-01-19 11:07:00,12.579,12.612,12.487,12.608,450000.0
2007-01-19 11:08:00,12.546,12.649,12.529,12.649,350000.0
2007-01-19 11:10:00,12.508,12.619,12.508,12.536,400000.0
2007-01-19 11:11:00,12.619,12.663,12.53,12.623,350000.0
2007-01-19 11:12:00,12.619,12.643,12.52,12.604,550000.0
2007-01-19 11:13:00,12.622,12.665,12.547,12.665,500000.0
2007-01-19 11:14:00,12.56,12.645,12.53,12.635,400000.0
2007-01-19 11:15:00,12.528,12.636,12.5,12.565,400000.0
2007-01-19 11:16:00,12.568,12.644,12.558,12.638,500000.0
2007-01-19 11:18:00,12.558,12.601,12.558,12.58,350000.0
2007-01-19 11:19:00,12.516,12.644,12.476,12.644,550000.0
2007-01-19 11:21:00,12.649,12.649,12.515,12.607,450000.0
2007-01-19 11:22:00,12.635,12.64,12.487,12.497,400000.0
2007-01-19 11:23:00,12.492,12.644,12.492,12.524,500000.0
2007-01-19 11:25:00,12.535,12.65,12.522,12.522,550000.0
2007-01-19 11:26:00,12.593,12.648,12.496,12.645,400000.0
2007-01-19 11:27:00,12.533,12.646,12.533,12.631,500000.0
2007-01-19 11:28:00,12.509,12.6,12.482,12.573,350000.0
2007-01-19 11:29:00,12.538,12.631,12.526,12.556,500000.0
2007-01-19 11:30:00,12.63,12.63,12.492,12.492,500000.0
2007-01-19 11:31:00,12.621,12.656,12.553,12.608,350000.0
2007-01-19 11:32:00,12.567,12.585,12.508,12.508,450000.0
2007-01-19 11:33:00,12.506,12.634,12.506,12.56,350000.0
2007-01-19 11:34:00,12.584,12.586,12.519,12.586,250000.0
2007-01-19 11:35:00,12.595,12.621,12.494,12.558,450000.0
2007-01-19 11:36:00,12.496,12.612,12.473,12.54,550000.0
2007-01-19 11:37:00,12.528,12.631,12.491,12.594,400000.0
2007-01-19 11:38:00,12.581,12.598,12.507,12.597,400000.0
2007-01-19 11:40:00,12.544,12.632,12.501,12.579,400000.0
2007-01-19 11:41:00,12.523,12.608,12.523,12.536,350000.0
2007-01-19 11:42:00,12.458,12.573,12.458,12.573,350000.0
2007-01-19 11:43:00,12.627,12.627,12.513,12.621,350000.0
2007-01-19 11:44:00,12.638,12.649,12.495,12.603,450000.0
2007-01-19 11:45:00,12.526,12.609,12.524,12.593,550000.0
2007-01-19 11:46:00,12.583,12.645,12.511,12.534,400000.0
2007-01-19 11:47:00,12.567,12.614,12.46,12.567,500000.0
2007-01-19 11:49:00,12.568,12.599,12.466,12.538,350000.0
2007-01-19 11:50:00,12.539,12.611,12.481,12.611,350000.0
2007-01-19 11:51:00,12.493,12.638,12.493,12.607,450000.0
2007-01-19 11:52:00,12.527,12.63,12.501,12.624,450000.0
2007-01-19 11:53:00,12.503,12.635,12.503,12.519,400000.0
2007-01-19 11:54:00,12.598,12.598,12.461,12.568,550000.0
2007-01-19 11:55:00,12.586,12.646,12.52,12.626,350000.0
2007-01-19 11:56:00,12.558,12.625,12.551,12.558,350000.0
2007-01-19 11:57:00,12.626,12.646,12.524,12.602,450000.0
2007-01-19 11:58:00,12.599,12.622,12.501,12.622,350000.0
2007-01-19 11:59:00,12.579,12.622,12.517,12.564,450000.0
2007-01-19 12:00:00,12.591,12.594,12.498,12.498,350000.0
2007-01-19 12:01:00,12.629,12.671,12.536,12.563,500000.0
2007-01-19 12:02:00,12.599,12.644,12.514,12.514,400000.0
2007-01-19 12:03:00,12.507,12.598,12.505,12.571,550000.0
2007-01-19 12:04:00,12.538,12.591,12.482,12.482,350000.0
2007-01-19 12:06:00,12.578,12.596,12.52,12.596,350000.0
2007-01-19 12:07:00,12.59,12.59,12.43,12.535,450000.0
2007-01-19 12:09:00,12.502,12.574,12.488,12.516,350000.0
2007-01-19 12:11:00,12.482,12.573,12.482,12.485,300000.0
2007-01-19 12:12:00,12.496,12.632,12.496,12.515,350000.0
2007-01-19 12:13:00,12.576,12.627,12.51,12.592,400000.0
2007-01-19 12:14:00,12.575,12.583,12.45,12.494,550000.0
2007-01-19 12:16:00,12.532,12.593,12.492,12.551,400000.0
2007-01-19 12:17:00,12.608,12.641,12.571,12.621,400000.0
2007-01-19 12:18:00,12.605,12.605,12.522,12.525,450000.0
2007-01-19 12:19:00,12.537,12.567,12.441,12.486,450000.0
2007-01-19 12:20:00,12.531,12.612,12.487,12.572,500000.0
2007-01-19 12:21:00,12.603,12.663,12.55,12.615,500000.0
2007-01-19 12:22:00,12.633,12.633,12.519,12.597,400000.0
2007-01-19 12:23:00,12.624,12.624,12.462,12.478,400000.0
2007-01-19 12:24:00,12.589,12.589,12.464,12.567,600000.0
2007-01-19 12:26:00,12.598,12.598,12.485,12.544,450000.0
2007-01-19 12:27:00,12.6,12.635,12.531,12.615,550000.0
2007-01-19 12:28:00,12.611,12.642,12.51,12.566,500000.0
2007-01-19 12:29:00,12.584,12.61,12.443,12.483,500000.0
2007-01-19 12:31:00,12.593,12.593,12.529,12.575,350000.0
2007-01-19 12:32:00,12.496,12.67,12.496,12.53,300000.0
2007-01-19 12:33:00,12.626,12.626,12.483,12.483,250000.0
2007-01-19 12:34:00,12.476,12.615,12.474,12.508,450000.0
2007-01-19 12:35:00,12.654,12.656,12.523,12.523,350000.0
2007-01-19 12:36:00,12.619,12.619,12.469,12.498,350000.0
2007-01-19 12:37:00,12.622,12.629,12.546,12.547,500000.0
2007-01-19 12:38:00,12.598,12.598,12.466,12.55,450000.0
2007-01-19 12:39:00,12.577,12.592,12.462,12.567,450000.0
2007-01-19 12:40:00,12.561,12.632,12.497,12.551,450000.0
2007-01-19 12:41:00,12.586,12.627,12.508,12.616,450000.0
2007-01-19 12:42:00,12.483,12.594,12.474,12.579,550000.0
2007-01-19 12:44:00,12.561,12.605,12.456,12.489,450000.0
2007-01-19 12:45:00,12.545,12.63,12.489,12.546,400000.0
2007-01-19 12:46:00,12.495,12.599,12.453,12.453,500000.0
2007-01-19 12:47:00,12.512,12.605,12.462,12.527,350000.0
2007-01-19 12:48:00,12.521,12.63,12.505,12.612,550000.0
2007-01-19 12:49:00,12.544,12.634,12.5,12.506,450000.0
2007-01-19 12:50:00,12.557,12.675,12.52,12.528,400000.0
2007-01-19 12:51:00,12.527,12.682,12.527,12.624,500000.0
2007-01-19 12:52:00,12.496,12.589,12.463,12.583,500000.0
2007-01-19 12:53:00,12.502,12.592,12.502,12.576,500000.0
2007-01-19 12:54:00,12.594,12.614,12.506,12.554,450000.0
2007-01-19 12:55:00,12.561,12.621,12.537,12.617,450000.0
2007-01-19 12:56:00,12.592,12.667,12.527,12.527,450000.0
2007-01-19 12:57:00,12.573,12.626,12.495,12.495,400000.0
2007-01-19 12:58:00,12.53,12.631,12.467,12.514,400000.0
2007-01-19 12:59:00,12.555,12.594,12.483,12.583,450000.0
2007-01-19 13:00:00,12.587,12.631,12.508,12.539,500000.0
2007-01-19 13:01:00,12.479,12.604,12.479,12.56,400000.0
2007-01-19 13:03:00,12.555,12.632,12.489,12.489,450000.0
2007-01-19 13:04:00,12.567,12.658,12.521,12.521,450000.0
2007-01-19 13:05:00,12.509,12.628,12.509,12.613,400000.0
2007-01-19 13:06:00,12.615,12.615,12.478,12.561,450000.0
2007-01-19 13:08:00,12.535,12.599,12.481,12.481,400000.0
2007-01-19 13:09:00,12.623,12.637,12.519,12.525,450000.0
2007-01-19 13:10:00,12.585,12.623,12.47,12.523,500000.0
2007-01-19 13:11:00,12.531,12.622,12.531,12.597,400000.0
2007-01-19 13:12:00,12.627,12.627,12.523,12.523,550000.0
2007-01-19 13:13:00,12.649,12.649,12.517,12.613,450000.0
2007-01-19 13:14:00,12.509,12.624,12.509,12.62,350000.0
2007-01-19 13:15:00,12.561,12.646,12.499,12.586,400000.0
2007-01-19 13:16:00,12.592,12.596,12.494,12.596,350000.0
2007-01-19 13:17:00,12.614,12.617,12.486,12.609,450000.0
2007-01-19 13:18:00,12.474,12.634,12.474,12.602,400000.0
2007-01-19 13:19:00,12.558,12.654,12.519,12.535,400000.0
2007-01-19 13:20:00,12.53,12.605,12.481,12.541,500000.0
2007-01-19 13:21:00,12.486,12.611,12.486,12.497,350000.0
2007-01-19 13:22:00,12.518,12.623,12.498,12.521,400000.0
2007-01-19 13:23:00,12.55,12.628,12.517,12.524,350000.0
2007-01-19 13:24:00,12.605,12.682,12.546,12.588,450000.0
2007-01-19 13:25:00,12.636,12.65,12.563,12.65,350000.0
2007-01-19 13:26:00,12.571,12.665,12.528,12.571,550000.0
2007-01-19 13:27:00,12.543,12.649,12.543,12.616,500000.0
2007-01-19 13:28:00,12.594,12.632,12.479,12.513,400000.0
2007-01-19 13:29:00,12.61,12.628,12.481,12.587,350000.0
2007-01-19 13:30:00,12.642,12.647,12.535,12.542,450000.0
2007-01-19 13:31:00,12.506,12.61,12.506,12.61,450000.0
2007-01-19 13:32:00,12.545,12.628,12.491,12.491,500000.0
2007-01-19 13:33:00,12.529,12.603,12.496,12.545,350000.0
2007-01-19 13:34:00,12.49,12.64,12.49,12.51,350000.0
2007-01-19 13:35:00,12.564,12.643,12.515,12.515,400000.0
2007-01-19 13:36:00,12.556,12.633,12.498,12.597,450000.0
2007-01-19 13:37:00,12.521,12.601,12.52,12.601,350000.0
2007-01-19 13:38:00,12.581,12.649,12.536,12.649,400000.0
2007-01-19 13:39:00,12.608,12.659,12.545,12.624,500000.0
2007-01-19 13:40:00,12.627,12.675,12.528,12.631,350000.0
2007-01-19 13:41:00,12.525,12.642,12.524,12.642,400000.0
2007-01-19 13:42:00,12.629,12.63,12.543,12.617,350000.0
2007-01-19 13:43:00,12.645,12.722,12.585,12.641,500000.0
2007-01-19 13:44:00,12.53,12.641,12.504,12.57,350000.0
2007-01-19 13:45:00,12.524,12.624,12.501,12.617,400000.0
2007-01-19 13:46:00,12.587,12.664,12.551,12.618,450000.0
2007-01-19 13:47:00,12.653,12.653,12.574,12.574,150000.0
2007-01-19 13:48:00,12.596,12.596,12.47,12.572,400000.0
2007-01-19 13:49:00,12.525,12.663,12.525,12.639,350000.0
2007-01-19 13:50:00,12.58,12.609,12.553,12.605,450000.0
2007-01-19 13:51:00,12.663,12.674,12.561,12.561,350000.0
2007-01-19 13:52:00,12.676,12.707,12.567,12.674,350000.0
2007-01-19 13:53:00,12.583,12.686,12.537,12.603,450000.0
2007-01-19 13:54:00,12.63,12.699,12.584,12.685,400000.0
2007-01-19 13:55:00,12.641,12.683,12.593,12.626,350000.0
2007-01-19 13:56:00,12.646,12.689,12.527,12.527,400000.0
2007-01-19 13:57:00,12.602,12.656,12.546,12.546,400000.0
2007-01-19 13:58:00,12.53,12.66,12.53,12.66,350000.0
2007-01-19 13:59:00,12.667,12.703,12.569,12.669,400000.0
2007-01-19 14:00:00,12.645,12.666,12.551,12.596,350000.0
2007-01-19 14:01:00,12.613,12.713,12.598,12.713,400000.0
2007-01-19 14:02:00,12.693,12.693,12.559,12.623,350000.0
2007-01-19 14:03:00,12.634,12.634,12.542,12.632,350000.0
2007-01-19 14:04:00,12.559,12.671,12.559,12.671,350000.0
2007-01-19 14:05:00,12.668,12.668,12.59,12.59,250000.0
2007-01-19 14:06:00,12.654,12.682,12.574,12.641,350000.0
2007-01-19 14:07:00,12.634,12.711,12.567,12.67,400000.0
2007-01-19 14:08:00,12.622,12.666,12.561,12.621,400000.0
2007-01-19 14:09:00,12.543,12.672,12.53,12.58,550000.0
2007-01-19 14:10:00,12.53,12.674,12.53,12.601,350000.0
2007-01-19 14:11:00,12.621,12.666,12.582,12.666,400000.0
2007-01-19 14:12:00,12.677,12.685,12.641,12.681,450000.0
2007-01-19 14:13:00,12.632,12.632,12.508,12.548,350000.0
2007-01-19 14:14:00,12.573,12.678,12.515,12.574,500000.0
2007-01-19 14:15:00,12.532,12.677,12.532,12.584,500000.0
2007-01-19 14:16:00,12.565,12.689,12.54,12.617,450000.0
2007-01-19 14:17:00,12.625,12.65,12.557,12.588,450000.0
2007-01-19 14:18:00,12.565,12.686,12.565,12.683,400000.0
2007-01-19 14:19:00,12.65,12.681,12.557,12.673,500000.0
2007-01-19 14:20:00,12.564,12.656,12.564,12.583,350000.0
2007-01-19 14:21:00,12.557,12.683,12.557,12.616,450000.0
2007-01-19 14:22:00,12.617,12.646,12.515,12.515,450000.0
2007-01-19 14:23:00,12.581,12.66,12.566,12.582,400000.0
2007-01-19 14:24:00,12.641,12.655,12.562,12.646,400000.0
2007-01-19 14:26:00,12.593,12.676,12.537,12.602,350000.0
2007-01-19 14:27:00,12.63,12.683,12.559,12.683,400000.0
2007-01-19 14:28:00,12.655,12.656,12.579,12.61,400000.0
2007-01-19 14:30:00,12.601,12.687,12.545,12.545,550000.0
2007-01-19 14:31:00,12.597,12.703,12.592,12.674,400000.0
2007-01-19 14:32:00,12.67,12.693,12.607,12.629,500000.0
2007-01-19 14:33:00,12.64,12.661,12.549,12.582,450000.0
2007-01-19 14:34:00,12.631,12.664,12.551,12.551,450000.0
2007-01-19 14:35:00,12.653,12.687,12.607,12.61,350000.0
2007-01-19 14:36:00,12.656,12.669,12.563,12.669,400000.0
2007-01-19 14:37:00,12.568,12.67,12.506,12.67,550000.0
2007-01-19 14:38:00,12.641,12.679,12.596,12.649,400000.0
2007-01-19 14:39:00,12.652,12.689,12.549,12.575,500000.0
2007-01-19 14:40:00,12.604,12.691,12.559,12.62,400000.0
2007-01-19 14:41:00,12.563,12.676,12.552,12.627,550000.0
2007-01-19 14:42:00,12.548,12.646,12.529,12.637,400000.0
2007-01-19 14:43:00,12.649,12.682,12.534,12.682,500000.0
2007-01-19 14:44:00,12.555,12.646,12.55,12.636,450000.0
2007-01-19 14:45:00,12.616,12.656,12.567,12.636,400000.0
2007-01-19 14:46:00,12.646,12.688,12.608,12.608,350000.0
2007-01-19 14:47:00,12.665,12.713,12.584,12.688,350000.0
2007-01-19 14:48:00,12.656,12.681,12.59,12.654,400000.0
2007-01-19 14:49:00,12.697,12.73,12.57,12.57,500000.0
2007-01-19 14:50:00,12.613,12.701,12.574,12.574,400000.0
2007-01-19 14:52:00,12.684,12.684,12.569,12.602,450000.0
2007-01-19 14:53:00,12.582,12.663,12.541,12.638,400000.0
2007-01-19 14:54:00,12.553,12.702,12.553,12.615,550000.0
2007-01-19 14:55:00,12.638,12.638,12.527,12.545,450000.0
2007-01-19 14:56:00,12.658,12.697,12.562,12.663,550000.0
2007-01-19 14:57:00,12.66,12.686,12.562,12.686,450000.0
2007-01-19 14:58:00,12.625,12.691,12.594,12.66,400000.0
2007-01-19 14:59:00,12.608,12.667,12.521,12.667,550000.0
2007-01-19 15:00:00,12.56,12.697,12.56,12.605,450000.0
2007-01-19 15:01:00,12.655,12.69,12.581,12.654,450000.0
2007-01-19 15:02:00,12.567,12.693,12.567,12.638,450000.0
2007-01-19 15:03:00,12.651,12.684,12.527,12.684,500000.0
2007-01-19 15:04:00,12.595,12.669,12.514,12.555,550000.0
2007-01-19 15:05:00,12.544,12.629,12.544,12.579,550000.0
2007-01-19 15:07:00,12.593,12.723,12.588,12.667,350000.0
2007-01-19 15:09:00,12.609,12.721,12.582,12.625,800000.0
2007-01-19 15:10:00,12.579,12.693,12.529,12.693,600000.0
2007-01-19 15:11:00,12.602,12.696,12.567,12.696,650000.0
2007-01-19 15:12:00,12.561,12.719,12.561,12.597,500000.0
2007-01-19 15:13:00,12.664,12.748,12.614,12.614,500000.0
2007-01-19 15:14:00,12.608,12.675,12.538,12.559,400000.0
2007-01-19 15:15:00,12.534,12.713,12.534,12.619,650000.0
2007-01-19 15:16:00,12.657,12.717,12.614,12.691,450000.0
2007-01-19 15:17:00,12.628,12.711,12.565,12.635,550000.0
2007-01-19 15:18:00,12.684,12.7,12.563,12.611,700000.0
2007-01-19 15:19:00,12.62,12.653,12.558,12.588,700000.0
2007-01-19 15:20:00,12.643,12.692,12.607,12.659,700000.0
2007-01-19 15:21:00,12.596,12.719,12.57,12.699,500000.0
2007-01-19 15:22:00,12.655,12.696,12.591,12.648,550000.0
2007-01-19 15:23:00,12.704,12.704,12.563,12.563,550000.0
2007-01-19 15:24:00,12.652,12.676,12.542,12.632,550000.0
2007-01-19 15:25:00,12.693,12.694,12.597,12.659,450000.0
2007-01-19 15:26:00,12.577,12.683,12.553,12.593,800000.0
2007-01-19 15:27:00,12.61,12.692,12.594,12.617,450000.0
2007-01-19 15:28:00,12.615,12.721,12.608,12.677,500000.0
2007-01-19 15:29:00,12.573,12.674,12.573,12.625,350000.0
2007-01-19 15:30:00,12.592,12.693,12.558,12.641,700000.0
2007-01-19 15:31:00,12.659,12.761,12.604,12.702,800000.0
2007-01-19 15:32:00,12.664,12.756,12.611,12.697,700000.0
2007-01-19 15:33:00,12.688,12.75,12.628,12.698,450000.0
2007-01-19 15:34:00,12.701,12.701,12.543,12.548,600000.0
2007-01-19 15:35:00,12.643,12.691,12.598,12.642,450000.0
2007-01-19 15:36:00,12.643,12.748,12.58,12.672,850000.0
2007-01-19 15:37:00,12.597,12.741,12.566,12.708,950000.0
2007-01-19 15:38:00,12.664,12.734,12.639,12.647,800000.0
2007-01-19 15:39:00,12.654,12.7,12.625,12.659,250000.0
2007-01-19 15:40:00,12.605,12.698,12.574,12.574,600000.0
2007-01-19 15:41:00,12.648,12.683,12.542,12.614,700000.0
2007-01-19 15:42:00,12.692,12.692,12.562,12.595,600000.0
2007-01-19 15:43:00,12.626,12.693,12.565,12.565,700000.0
2007-01-19 15:44:00,12.663,12.684,12.528,12.663,450000.0
2007-01-19 15:45:00,12.684,12.698,12.587,12.698,600000.0
2007-01-19 15:46:00,12.552,12.671,12.552,12.588,700000.0
2007-01-19 15:47:00,12.618,12.69,12.554,12.615,900000.0
2007-01-19 15:48:00,12.657,12.673,12.552,12.578,600000.0
2007-01-19 15:49:00,12.633,12.662,12.549,12.549,450000.0
2007-01-19 15:50:00,12.566,12.684,12.54,12.674,750000.0
2007-01-19 15:51:00,12.632,12.645,12.499,12.543,500000.0
2007-01-19 15:52:00,12.578,12.664,12.504,12.56,700000.0
2007-01-19 15:53:00,12.527,12.69,12.518,12.616,900000.0
2007-01-19 15:54:00,12.634,12.665,12.546,12.546,600000.0
2007-01-19 15:55:00,12.523,12.67,12.499,12.632,700000.0
2007-01-19 15:56:00,12.526,12.679,12.526,12.607,500000.0
2007-01-19 15:57:00,12.646,12.659,12.549,12.601,700000.0
2007-01-19 15:58:00,12.593,12.712,12.536,12.712,700000.0
2007-01-19 15:59:00,12.635,12.708,12.608,12.629,650000.0
2007-01-19 16:00:00,12.662,12.693,12.534,12.593,800000.0
2007-01-19 16:01:00,12.687,12.71,12.548,12.548,650000.0
2007-01-19 16:02:00,12.537,12.677,12.525,12.619,700000.0
2007-01-19 16:03:00,12.677,12.715,12.555,12.642,650000.0
2007-01-19 16:04:00,12.588,12.723,12.588,12.667,600000.0
2007-01-19 16:05:00,12.603,12.668,12.521,12.612,450000.0
2007-01-19 16:06:00,12.565,12.654,12.532,12.616,450000.0
2007-01-19 16:07:00,12.558,12.667,12.525,12.555,700000.0
2007-01-19 16:08:00,12.546,12.662,12.527,12.581,700000.0
2007-01-19 16:09:00,12.543,12.651,12.534,12.552,650000.0
2007-01-19 16:10:00,12.538,12.678,12.535,12.631,850000.0
2007-01-19 16:11:00,12.515,12.645,12.509,12.61,850000.0
2007-01-19 16:12:00,12.592,12.658,12.565,12.658,450000.0
2007-01-19 16:13:00,12.582,12.67,12.529,12.56,750000.0
2007-01-19 16:14:00,12.693,12.693,12.565,12.569,650000.0
2007-01-19 16:15:00,12.591,12.703,12.574,12.661,550000.0
2007-01-19 16:16:00,12.635,12.697,12.576,12.67,650000.0
2007-01-19 16:17:00,12.662,12.69,12.563,12.625,500000.0
2007-01-19 16:18:00,12.677,12.694,12.551,12.659,600000.0
2007-01-19 16:19:00,12.658,12.658,12.528,12.635,500000.0
2007-01-19 16:20:00,12.649,12.715,12.557,12.557,900000.0
2007-01-19 16:21:00,12.617,12.695,12.565,12.658,650000.0
2007-01-19 16:22:00,12.665,12.689,12.545,12.637,600000.0
2007-01-19 16:23:00,12.586,12.676,12.559,12.561,600000.0
2007-01-19 16:24:00,12.645,12.744,12.586,12.706,650000.0
2007-01-19 16:25:00,12.66,12.694,12.57,12.624,600000.0
2007-01-19 16:26:00,12.645,12.7,12.543,12.543,800000.0
2007-01-19 16:27:00,12.648,12.697,12.562,12.562,250000.0
2007-01-19 16:28:00,12.638,12.694,12.57,12.603,600000.0
2007-01-19 16:29:00,12.651,12.69,12.587,12.634,400000.0
2007-01-19 16:30:00,12.621,12.7,12.563,12.645,800000.0
2007-01-19 16:31:00,12.597,12.663,12.552,12.615,450000.0
2007-01-19 16:32:00,12.652,12.673,12.569,12.612,350000.0
2007-01-19 16:33:00,12.673,12.699,12.567,12.629,600000.0
2007-01-19 16:34:00,12.63,12.677,12.528,12.582,550000.0
2007-01-19 16:35:00,12.634,12.7,12.534,12.672,600000.0
2007-01-19 16:36:00,12.649,12.719,12.579,12.604,850000.0
2007-01-19 16:37:00,12.585,12.717,12.564,12.631,800000.0
2007-01-19 16:38:00,12.6,12.669,12.515,12.632,700000.0
2007-01-19 16:39:00,12.597,12.696,12.572,12.68,750000.0
2007-01-19 16:40:00,12.638,12.638,12.555,12.555,250000.0
2007-01-19 16:41:00,12.516,12.632,12.516,12.632,600000.0
2007-01-19 16:42:00,12.58,12.71,12.574,12.674,650000.0
2007-01-19 16:43:00,12.525,12.656,12.525,12.577,550000.0
2007-01-19 16:44:00,12.655,12.659,12.523,12.523,450000.0
2007-01-19 16:45:00,12.543,12.671,12.543,12.625,600000.0
2007-01-19 16:46:00,12.621,12.621,12.541,12.61,500000.0
2007-01-19 16:47:00,12.562,12.721,12.549,12.574,750000.0
2007-01-19 16:48:00,12.57,12.657,12.556,12.591,600000.0
2007-01-19 16:49:00,12.61,12.66,12.524,12.526,700000.0
2007-01-19 16:50:00,12.623,12.623,12.534,12.584,400000.0
2007-01-19 16:51:00,12.625,12.629,12.499,12.499,450000.0
2007-01-19 16:52:00,12.508,12.611,12.484,12.572,750000.0
2007-01-19 16:53:00,12.528,12.655,12.477,12.498,750000.0
2007-01-19 16:54:00,12.596,12.656,12.523,12.541,600000.0
2007-01-19 16:55:00,12.622,12.663,12.509,12.592,850000.0
2007-01-19 16:56:00,12.585,12.692,12.532,12.541,650000.0
2007-01-19 16:57:00,12.552,12.66,12.524,12.546,550000.0
2007-01-19 16:58:00,12.568,12.666,12.564,12.615,800000.0
2007-01-19 16:59:00,12.57,12.649,12.54,12.569,550000.0
2007-01-19 17:00:00,12.657,12.657,12.494,12.576,750000.0
2007-01-19 17:01:00,12.571,12.666,12.522,12.566,750000.0
2007-01-19 17:02:00,12.557,12.652,12.545,12.616,600000.0
2007-01-19 17:03:00,12.58,12.684,12.56,12.62,750000.0
2007-01-19 17:04:00,12.581,12.686,12.559,12.652,550000.0
2007-01-19 17:05:00,12.654,12.654,12.539,12.632,400000.0
2007-01-19 17:06:00,12.665,12.665,12.506,12.612,600000.0
2007-01-19 17:07:00,12.628,12.651,12.545,12.593,600000.0
2007-01-19 17:08:00,12.517,12.679,12.507,12.576,750000.0
2007-01-19 17:09:00,12.566,12.64,12.507,12.565,500000.0
2007-01-19 17:10:00,12.52,12.662,12.484,12.529,700000.0
2007-01-19 17:11:00,12.673,12.673,12.519,12.542,500000.0
2007-01-19 17:12:00,12.59,12.629,12.538,12.557,650000.0
2007-01-19 17:13:00,12.551,12.676,12.551,12.645,750000.0
2007-01-19 17:14:00,12.606,12.7,12.574,12.662,800000.0
2007-01-19 17:15:00,12.643,12.69,12.558,12.621,600000.0
2007-01-19 17:16:00,12.646,12.674,12.562,12.634,650000.0
2007-01-19 17:17:00,12.677,12.677,12.591,12.67,350000.0
2007-01-19 17:18:00,12.638,12.697,12.614,12.693,450000.0
2007-01-19 17:19:00,12.619,12.669,12.521,12.582,900000.0
2007-01-19 17:20:00,12.635,12.698,12.554,12.58,550000.0
2007-01-19 17:21:00,12.595,12.646,12.595,12.646,300000.0
2007-01-19 17:22:00,12.593,12.688,12.59,12.65,300000.0
2007-01-19 17:23:00,12.586,12.647,12.541,12.624,650000.0
2007-01-19 17:24:00,12.65,12.65,12.529,12.56,400000.0
2007-01-19 17:25:00,12.646,12.69,12.565,12.584,850000.0
2007-01-19 17:26:00,12.597,12.667,12.539,12.625,550000.0
2007-01-19 17:27:00,12.642,12.692,12.592,12.628,700000.0
2007-01-19 17:28:00,12.559,12.645,12.523,12.527,700000.0
2007-01-19 17:29:00,12.558,12.655,12.528,12.566,750000.0
2007-01-19 17:30:00,12.538,12.724,12.538,12.663,750000.0
2007-01-19 17:31:00,12.596,12.674,12.546,12.621,700000.0
2007-01-19 17:32:00,12.517,12.676,12.517,12.599,650000.0
2007-01-19 17:33:00,12.639,12.654,12.505,12.622,600000.0
2007-01-19 17:34:00,12.622,12.672,12.54,12.672,500000.0
2007-01-19 17:35:00,12.59,12.699,12.564,12.622,700000.0
2007-01-19 17:36:00,12.626,12.642,12.504,12.642,650000.0
2007-01-19 17:37:00,12.666,12.666,12.523,12.617,850000.0
2007-01-19 17:38:00,12.597,12.713,12.59,12.631,450000.0
2007-01-19 17:39:00,12.583,12.691,12.565,12.587,750000.0
2007-01-19 17:40:00,12.574,12.67,12.554,12.67,750000.0
2007-01-19 17:41:00,12.693,12.693,12.608,12.624,550000.0
2007-01-19 17:42:00,12.645,12.721,12.554,12.671,700000.0
2007-01-19 17:43:00,12.711,12.721,12.547,12.561,600000.0
2007-01-19 17:44:00,12.704,12.733,12.599,12.694,600000.0
2007-01-19 17:45:00,12.625,12.727,12.603,12.603,750000.0
2007-01-19 17:46:00,12.615,12.709,12.615,12.616,350000.0
2007-01-19 17:47:00,12.732,12.732,12.609,12.65,550000.0
2007-01-19 17:48:00,12.698,12.748,12.609,12.748,500000.0
2007-01-19 17:49:00,12.727,12.763,12.661,12.69,500000.0
2007-01-19 17:50:00,12.764,12.807,12.685,12.685,800000.0
2007-01-19 17:51:00,12.692,12.768,12.641,12.693,600000.0
2007-01-19 17:52:00,12.681,12.784,12.632,12.647,600000.0
2007-01-19 17:53:00,12.749,12.785,12.678,12.678,750000.0
2007-01-19 17:54:00,12.76,12.795,12.673,12.795,600000.0
2007-01-19 17:55:00,12.688,12.795,12.643,12.744,650000.0
2007-01-19 17:56:00,12.653,12.744,12.627,12.688,500000.0
2007-01-19 17:57:00,12.697,12.74,12.657,12.722,650000.0
2007-01-19 17:58:00,12.72,12.738,12.64,12.738,600000.0
2007-01-19 17:59:00,12.629,12.773,12.614,12.773,500000.0
2007-01-19 18:00:00,12.657,12.773,12.631,12.701,500000.0
2007-01-19 18:01:00,12.714,12.757,12.632,12.685,550000.0
2007-01-19 18:02:00,12.634,12.738,12.632,12.709,800000.0
2007-01-19 18:03:00,12.71,12.745,12.635,12.741,650000.0
2007-01-19 18:04:00,12.738,12.792,12.632,12.632,650000.0
2007-01-19 18:05:00,12.673,12.802,12.635,12.782,1000000.0
2007-01-19 18:06:00,12.731,12.798,12.651,12.651,600000.0
2007-01-19 18:07:00,12.687,12.775,12.632,12.747,550000.0
2007-01-19 18:08:00,12.648,12.738,12.647,12.738,350000.0
2007-01-19 18:09:00,12.765,12.765,12.639,12.67,250000.0
2007-01-19 18:10:00,12.718,12.773,12.683,12.711,250000.0
2007-01-19 18:11:00,12.669,12.804,12.639,12.742,500000.0
2007-01-19 18:12:00,12.734,12.765,12.679,12.679,400000.0
2007-01-19 18:13:00,12.713,12.793,12.653,12.653,500000.0
2007-01-19 18:14:00,12.796,12.81,12.697,12.751,600000.0
2007-01-19 18:15:00,12.742,12.808,12.653,12.781,350000.0
2007-01-19 18:16:00,12.682,12.805,12.647,12.696,550000.0
2007-01-19 18:17:00,12.763,12.803,12.691,12.691,500000.0
2007-01-19 18:18:00,12.699,12.789,12.637,12.641,700000.0
2007-01-19 18:19:00,12.686,12.748,12.668,12.748,450000.0
2007-01-19 18:20:00,12.697,12.791,12.642,12.717,700000.0
2007-01-19 18:21:00,12.686,12.78,12.655,12.75,750000.0
2007-01-19 18:22:00,12.745,12.755,12.657,12.682,600000.0
2007-01-19 18:23:00,12.659,12.759,12.61,12.755,600000.0
2007-01-19 18:24:00,12.754,12.754,12.648,12.735,550000.0
2007-01-19 18:25:00,12.7,12.799,12.662,12.687,750000.0
2007-01-19 18:26:00,12.689,12.78,12.644,12.779,950000.0
2007-01-19 18:27:00,12.788,12.802,12.684,12.684,500000.0
2007-01-19 18:28:00,12.773,12.786,12.665,12.775,650000.0
2007-01-19 18:29:00,12.731,12.84,12.707,12.836,450000.0
2007-01-19 18:30:00,12.761,12.785,12.62,12.623,600000.0
2007-01-19 18:31:00,12.632,12.79,12.632,12.767,650000.0
2007-01-19 18:32:00,12.714,12.745,12.612,12.713,500000.0
2007-01-19 18:33:00,12.759,12.792,12.681,12.689,350000.0
2007-01-19 18:34:00,12.753,12.792,12.666,12.788,550000.0
2007-01-19 18:35:00,12.726,12.804,12.726,12.804,500000.0
2007-01-19 18:36:00,12.705,12.822,12.633,12.657,700000.0
2007-01-19 18:37:00,12.726,12.804,12.68,12.8,800000.0
2007-01-19 18:38:00,12.722,12.833,12.699,12.756,700000.0
2007-01-19 18:39:00,12.705,12.786,12.66,12.772,600000.0
2007-01-19 18:40:00,12.727,12.796,12.645,12.727,400000.0
2007-01-19 18:41:00,12.709,12.793,12.671,12.752,700000.0
2007-01-19 18:42:00,12.696,12.803,12.681,12.781,800000.0
2007-01-19 18:43:00,12.733,12.776,12.631,12.776,600000.0
2007-01-19 18:44:00,12.769,12.808,12.679,12.728,700000.0
2007-01-19 18:45:00,12.671,12.829,12.671,12.78,450000.0
2007-01-19 18:46:00,12.674,12.777,12.653,12.692,500000.0
2007-01-19 18:47:00,12.659,12.788,12.659,12.726,600000.0
2007-01-19 18:48:00,12.65,12.674,12.629,12.672,400000.0
2007-01-19 18:49:00,12.693,12.762,12.612,12.762,450000.0
2007-01-19 18:50:00,12.642,12.763,12.63,12.704,400000.0
2007-01-19 18:51:00,12.742,12.81,12.665,12.7,650000.0
2007-01-19 18:52:00,12.701,12.774,12.586,12.774,800000.0
2007-01-19 18:53:00,12.74,12.793,12.671,12.793,700000.0
2007-01-19 18:54:00,12.741,12.779,12.625,12.779,350000.0
2007-01-19 18:55:00,12.673,12.781,12.634,12.672,400000.0
2007-01-19 18:56:00,12.763,12.764,12.672,12.736,550000.0
2007-01-19 18:57:00,12.82,12.828,12.712,12.79,550000.0
2007-01-19 18:58:00,12.778,12.817,12.67,12.793,550000.0
2007-01-19 18:59:00,12.768,12.781,12.706,12.763,600000.0
2007-01-19 19:00:00,12.727,12.815,12.648,12.815,550000.0
2007-01-19 19:01:00,12.708,12.798,12.642,12.752,800000.0
2007-01-19 19:02:00,12.802,12.802,12.688,12.79,600000.0
2007-01-19 19:03:00,12.793,12.807,12.674,12.782,550000.0
2007-01-19 19:04:00,12.787,12.859,12.733,12.749,550000.0
2007-01-19 19:05:00,12.811,12.811,12.692,12.772,350000.0
2007-01-19 19:06:00,12.742,12.813,12.688,12.813,650000.0
2007-01-19 19:07:00,12.808,12.832,12.702,12.728,600000.0
2007-01-19 19:08:00,12.72,12.819,12.67,12.67,600000.0
2007-01-19 19:09:00,12.665,12.757,12.609,12.719,750000.0
2007-01-19 19:10:00,12.747,12.783,12.718,12.773,400000.0
2007-01-19 19:11:00,12.751,12.811,12.665,12.783,550000.0
2007-01-19 19:12:00,12.688,12.794,12.688,12.704,450000.0
2007-01-19 19:13:00,12.713,12.793,12.649,12.752,500000.0
2007-01-19 19:14:00,12.691,12.735,12.608,12.611,650000.0
2007-01-19 19:15:00,12.667,12.794,12.667,12.787,800000.0
2007-01-19 19:16:00,12.782,12.791,12.706,12.758,500000.0
2007-01-19 19:17:00,12.764,12.798,12.715,12.75,350000.0
2007-01-19 19:18:00,12.683,12.842,12.683,12.767,500000.0
2007-01-19 19:19:00,12.785,12.815,12.708,12.796,550000.0
2007-01-19 19:20:00,12.72,12.745,12.657,12.74,400000.0
2007-01-19 19:21:00,12.785,12.803,12.672,12.672,450000.0
2007-01-19 19:22:00,12.711,12.824,12.665,12.688,500000.0
2007-01-19 19:23:00,12.756,12.775,12.668,12.668,450000.0
2007-01-19 19:24:00,12.684,12.743,12.623,12.688,250000.0
2007-01-19 19:25:00,12.679,12.798,12.679,12.77,550000.0
2007-01-19 19:26:00,12.781,12.79,12.664,12.69,500000.0
2007-01-19 19:27:00,12.743,12.78,12.678,12.78,250000.0
2007-01-19 19:28:00,12.708,12.788,12.656,12.788,300000.0
2007-01-19 19:29:00,12.801,12.801,12.677,12.777,300000.0
2007-01-19 19:30:00,12.784,12.784,12.634,12.664,700000.0
2007-01-19 19:31:00,12.706,12.794,12.685,12.704,400000.0
2007-01-19 19:32:00,12.697,12.772,12.673,12.699,550000.0
2007-01-19 19:33:00,12.766,12.822,12.673,12.766,550000.0
2007-01-19 19:34:00,12.669,12.793,12.669,12.793,350000.0
2007-01-19 19:35:00,12.779,12.797,12.673,12.725,500000.0
2007-01-19 19:36:00,12.741,12.808,12.689,12.692,400000.0
2007-01-19 19:37:00,12.694,12.791,12.641,12.709,350000.0
2007-01-19 19:38:00,12.693,12.758,12.693,12.752,300000.0
2007-01-19 19:39:00,12.717,12.718,12.649,12.649,250000.0
2007-01-19 19:40:00,12.736,12.786,12.718,12.73,250000.0
2007-01-19 19:41:00,12.745,12.801,12.667,12.801,450000.0
2007-01-19 19:42:00,12.725,12.778,12.657,12.726,500000.0
2007-01-19 19:43:00,12.789,12.789,12.746,12.765,300000.0
2007-01-19 19:44:00,12.737,12.805,12.685,12.726,400000.0
2007-01-19 19:45:00,12.727,12.788,12.633,12.677,450000.0
2007-01-19 19:46:00,12.689,12.784,12.689,12.784,250000.0
2007-01-19 19:47:00,12.688,12.8,12.668,12.707,550000.0
2007-01-19 19:48:00,12.801,12.814,12.693,12.732,450000.0
2007-01-19 19:49:00,12.718,12.789,12.676,12.676,500000.0
2007-01-19 19:50:00,12.771,12.792,12.714,12.792,500000.0
2007-01-19 19:51:00,12.736,12.817,12.682,12.759,500000.0
2007-01-19 19:52:00,12.745,12.778,12.644,12.712,750000.0
2007-01-19 19:53:00,12.704,12.855,12.669,12.718,500000.0
2007-01-19 19:54:00,12.737,12.785,12.679,12.774,550000.0
2007-01-19 19:55:00,12.652,12.788,12.652,12.688,650000.0
2007-01-19 19:56:00,12.716,12.785,12.646,12.785,350000.0
2007-01-19 19:57:00,12.749,12.807,12.671,12.752,450000.0
2007-01-19 19:58:00,12.73,12.772,12.701,12.73,400000.0
2007-01-19 19:59:00,12.754,12.826,12.676,12.784,400000.0
2007-01-19 20:00:00,12.791,12.791,12.662,12.701,350000.0
2007-01-19 20:01:00,12.7,12.8,12.691,12.8,450000.0
2007-01-19 20:02:00,12.775,12.825,12.707,12.825,350000.0
2007-01-19 20:03:00,12.685,12.732,12.685,12.732,250000.0
2007-01-19 20:04:00,12.767,12.785,12.726,12.772,300000.0
2007-01-19 20:05:00,12.798,12.816,12.631,12.797,500000.0
2007-01-19 20:06:00,12.808,12.821,12.712,12.712,400000.0
2007-01-19 20:07:00,12.674,12.782,12.667,12.782,450000.0
2007-01-19 20:08:00,12.788,12.788,12.617,12.679,550000.0
2007-01-19 20:09:00,12.774,12.783,12.67,12.772,400000.0
2007-01-19 20:10:00,12.759,12.808,12.708,12.708,250000.0
2007-01-19 20:11:00,12.769,12.808,12.695,12.761,250000.0
2007-01-19 20:12:00,12.752,12.824,12.704,12.811,450000.0
2007-01-19 20:13:00,12.804,12.827,12.77,12.818,550000.0
2007-01-19 20:14:00,12.697,12.828,12.697,12.728,350000.0
2007-01-19 20:15:00,12.778,12.796,12.681,12.681,300000.0
2007-01-19 20:16:00,12.722,12.793,12.71,12.776,300000.0
2007-01-19 20:17:00,12.787,12.787,12.674,12.681,350000.0
2007-01-19 20:18:00,12.78,12.847,12.751,12.797,450000.0
2007-01-19 20:19:00,12.74,12.831,12.698,12.698,350000.0
2007-01-19 20:20:00,12.805,12.825,12.707,12.707,600000.0
2007-01-19 20:21:00,12.804,12.831,12.706,12.706,250000.0
2007-01-19 20:22:00,12.7,12.83,12.7,12.713,350000.0
2007-01-19 20:23:00,12.643,12.832,12.643,12.832,450000.0
2007-01-19 20:24:00,12.801,12.815,12.73,12.758,400000.0
2007-01-19 20:25:00,12.808,12.849,12.733,12.8,600000.0
2007-01-19 20:26:00,12.741,12.82,12.741,12.77,350000.0
2007-01-19 20:27:00,12.784,12.792,12.659,12.762,500000.0
2007-01-19 20:28:00,12.686,12.807,12.686,12.777,500000.0
2007-01-19 20:29:00,12.756,12.81,12.728,12.728,300000.0
2007-01-19 20:30:00,12.8,12.826,12.69,12.755,500000.0
2007-01-19 20:31:00,12.794,12.806,12.663,12.682,450000.0
2007-01-19 20:32:00,12.678,12.8,12.678,12.8,500000.0
2007-01-19 20:33:00,12.749,12.749,12.659,12.686,450000.0
2007-01-19 20:34:00,12.748,12.804,12.714,12.804,250000.0
2007-01-19 20:35:00,12.8,12.903,12.732,12.796,500000.0
2007-01-19 20:36:00,12.77,12.856,12.748,12.782,500000.0
2007-01-19 20:37:00,12.722,12.789,12.714,12.724,350000.0
2007-01-19 20:38:00,12.783,12.783,12.685,12.763,400000.0
2007-01-19 20:39:00,12.758,12.758,12.758,12.758,50000.0
2007-01-19 20:40:00,12.796,12.796,12.698,12.756,200000.0
2007-01-19 20:42:00,12.755,12.755,12.663,12.699,200000.0
2007-01-19 20:44:00,12.799,12.799,12.68,12.79,350000.0
2007-01-19 20:45:00,12.783,12.794,12.674,12.775,350000.0
2007-01-19 20:46:00,12.796,12.796,12.679,12.712,350000.0
2007-01-19 20:47:00,12.773,12.799,12.705,12.705,300000.0
2007-01-19 20:48:00,12.778,12.81,12.698,12.81,450000.0
2007-01-19 20:49:00,12.694,12.783,12.694,12.712,300000.0
2007-01-19 20:50:00,12.754,12.843,12.719,12.77,500000.0
2007-01-19 20:52:00,12.825,12.825,12.775,12.775,100000.0
2007-01-19 20:53:00,12.728,12.81,12.69,12.737,400000.0
2007-01-19 20:54:00,12.8,12.822,12.726,12.817,500000.0
2007-01-19 20:55:00,12.728,12.874,12.728,12.756,400000.0
2007-01-19 20:56:00,12.738,12.816,12.704,12.765,250000.0
2007-01-19 20:57:00,12.795,12.799,12.68,12.799,250000.0
2007-01-19 20:58:00,12.723,12.819,12.723,12.782,450000.0
2007-01-19 20:59:00,12.734,12.809,12.68,12.752,450000.0
2007-01-19 21:00:00,12.697,12.77,12.697,12.708,200000.0
2007-01-19 21:01:00,12.814,12.814,12.672,12.677,250000.0
2007-01-19 21:02:00,12.755,12.812,12.699,12.699,350000.0
2007-01-19 21:03:00,12.676,12.749,12.676,12.698,250000.0
2007-01-19 21:04:00,12.791,12.791,12.669,12.682,350000.0
2007-01-19 21:05:00,12.805,12.805,12.682,12.682,400000.0
2007-01-19 21:06:00,12.814,12.839,12.724,12.796,700000.0
2007-01-19 21:07:00,12.745,12.79,12.687,12.745,500000.0
2007-01-19 21:09:00,12.813,12.829,12.694,12.744,550000.0
2007-01-19 21:11:00,12.728,12.794,12.725,12.773,250000.0
2007-01-19 21:12:00,12.782,12.782,12.7,12.7,100000.0
2007-01-19 21:16:00,12.724,12.867,12.724,12.787,550000.0
2007-01-19 21:17:00,12.699,12.768,12.623,12.768,400000.0
2007-01-19 21:19:00,12.743,12.85,12.698,12.791,600000.0
2007-01-19 21:20:00,12.74,12.826,12.705,12.792,300000.0
2007-01-19 21:21:00,12.737,12.782,12.696,12.696,250000.0
2007-01-19 21:22:00,12.787,12.795,12.735,12.735,250000.0
2007-01-19 21:23:00,12.65,12.765,12.645,12.714,550000.0
2007-01-19 21:24:00,12.703,12.817,12.703,12.72,250000.0
2007-01-19 21:25:00,12.698,12.835,12.698,12.768,500000.0
2007-01-19 21:26:00,12.705,12.815,12.705,12.723,200000.0
2007-01-19 21:28:00,12.759,12.768,12.71,12.768,200000.0
2007-01-19 21:29:00,12.667,12.838,12.667,12.75,550000.0
2007-01-19 21:30:00,12.718,12.826,12.697,12.697,350000.0
2007-01-19 21:33:00,12.754,12.76,12.654,12.711,400000.0
2007-01-19 21:34:00,12.702,12.777,12.675,12.759,450000.0
2007-01-19 21:36:00,12.757,12.757,12.656,12.695,200000.0
2007-01-19 21:40:00,12.771,12.834,12.691,12.794,350000.0
2007-01-19 21:41:00,12.761,12.829,12.709,12.743,500000.0
2007-01-19 21:42:00,12.827,12.87,12.732,12.732,400000.0
2007-01-19 21:43:00,12.812,12.812,12.684,12.694,400000.0
2007-01-19 21:44:00,12.788,12.814,12.712,12.712,400000.0
2007-01-19 21:46:00,12.723,12.872,12.723,12.761,850000.0
2007-01-19 21:47:00,12.783,12.798,12.661,12.768,700000.0
2007-01-19 21:48:00,12.792,12.816,12.748,12.814,350000.0
2007-01-19 21:51:00,12.785,12.808,12.718,12.806,300000.0
2007-01-19 21:57:00,12.794,12.794,12.717,12.748,250000.0
2007-01-19 21:58:00,12.838,12.846,12.71,12.71,250000.0
2007-01-19 21:59:00,12.716,12.795,12.71,12.716,350000.0
2007-01-19 22:00:00,12.799,12.853,12.73,12.771,250000.0
2007-01-19 22:03:00,12.803,12.803,12.704,12.743,200000.0
2007-01-19 22:05:00,12.813,12.851,12.73,12.759,400000.0
2007-01-19 22:11:00,12.794,12.794,12.694,12.734,200000.0
2007-01-19 22:15:00,12.712,12.858,12.712,12.797,450000.0
2007-01-19 22:16:00,12.789,12.807,12.694,12.786,400000.0
2007-01-19 22:33:00,12.785,12.838,12.724,12.81,550000.0
2007-01-19 22:34:00,12.795,12.808,12.703,12.808,500000.0
2007-01-19 22:35:00,12.841,12.843,12.713,12.823,500000.0
2007-01-19 22:36:00,12.717,12.815,12.717,12.784,350000.0
2007-01-19 22:37:00,12.8,12.824,12.704,12.798,400000.0
2007-01-19 22:39:00,12.848,12.848,12.726,12.726,450000.0
2007-01-19 22:43:00,12.708,12.828,12.703,12.735,500000.0
2007-01-19 22:44:00,12.844,12.844,12.746,12.801,350000.0
2007-01-19 22:45:00,12.748,12.843,12.717,12.717,600000.0
2007-01-19 22:47:00,12.804,12.804,12.704,12.744,200000.0
2007-01-19 22:48:00,12.725,12.731,12.725,12.731,100000.0
2007-01-19 22:49:00,12.733,12.804,12.733,12.787,300000.0
2007-01-19 22:52:00,12.767,12.767,12.767,12.767,100000.0
2007-01-19 22:53:00,12.781,12.79,12.781,12.79,100000.0
2007-01-19 22:59:00,12.794,12.794,12.694,12.733,200000.0
2007-01-19 23:01:00,12.717,12.784,12.717,12.784,100000.0
2007-01-19 23:02:00,12.692,12.767,12.692,12.767,200000.0
2007-01-19 23:03:00,12.735,12.831,12.735,12.817,450000.0
2007-01-19 23:04:00,12.826,12.826,12.659,12.765,500000.0
2007-01-19 23:05:00,12.736,12.858,12.733,12.759,350000.0
2007-01-19 23:08:00,12.843,12.843,12.804,12.804,300000.0
2007-01-19 23:10:00,12.793,12.793,12.707,12.753,450000.0
2007-01-19 23:11:00,12.79,12.856,12.778,12.801,400000.0
2007-01-19 23:13:00,12.808,12.808,12.71,12.752,350000.0
2007-01-19 23:15:00,12.795,12.795,12.703,12.739,200000.0
2007-01-19 23:23:00,12.806,12.806,12.721,12.754,200000.0
2007-01-19 23:29:00,12.796,12.796,12.696,12.734,200000.0
2007-01-19 23:32:00,12.823,12.848,12.732,12.805,250000.0
2007-01-19 23:33:00,12.823,12.823,12.726,12.762,400000.0
2007-01-19 23:40:00,12.742,12.818,12.724,12.724,300000.0
2007-01-19 23:42:00,12.747,12.807,12.747,12.807,400000.0
2007-01-19 23:50:00,12.747,12.783,12.695,12.73,250000.0
2007-01-19 23:51:00,12.745,12.797,12.725,12.725,150000.0
2007-01-22 00:00:00,12.85,13.1,12.74,12.89,200000.0
2007-01-22 00:03:00,12.804,12.804,12.704,12.744,200000.0
2007-01-22 00:09:00,12.784,12.809,12.722,12.792,200000.0
2007-01-22 00:22:00,12.804,12.804,12.72,12.753,200000.0
2007-01-22 00:29:00,12.829,12.829,12.718,12.74,300000.0
2007-01-22 00:31:00,12.804,12.804,12.721,12.753,200000.0
2007-01-22 00:34:00,12.814,12.814,12.73,12.763,200000.0
2007-01-22 00:37:00,12.746,12.85,12.746,12.822,150000.0
2007-01-22 00:51:00,12.816,12.816,12.731,12.765,200000.0
2007-01-22 00:54:00,12.806,12.806,12.706,12.744,200000.0
2007-01-22 00:58:00,12.794,12.794,12.694,12.734,200000.0
2007-01-22 01:05:00,12.805,12.805,12.721,12.754,200000.0
2007-01-22 01:09:00,12.786,12.813,12.783,12.804,200000.0
2007-01-22 01:21:00,12.773,12.826,12.748,12.748,300000.0
2007-01-22 01:31:00,12.767,12.842,12.767,12.842,100000.0
2007-01-22 01:37:00,12.795,12.795,12.695,12.734,200000.0
2007-01-22 01:38:00,12.72,12.835,12.72,12.835,100000.0
2007-01-22 01:46:00,12.795,12.831,12.697,12.831,350000.0
2007-01-22 01:57:00,12.806,12.806,12.722,12.755,200000.0
2007-01-22 01:59:00,12.784,12.784,12.676,12.777,400000.0
2007-01-22 02:01:00,12.795,12.795,12.69,12.726,200000.0
2007-01-22 02:03:00,12.689,12.809,12.689,12.809,250000.0
2007-01-22 02:04:00,12.732,12.743,12.732,12.743,150000.0
2007-01-22 02:05:00,12.753,12.828,12.748,12.828,150000.0
2007-01-22 02:06:00,12.689,12.825,12.689,12.825,100000.0
2007-01-22 02:07:00,12.761,12.761,12.683,12.724,400000.0
2007-01-22 02:12:00,12.776,12.776,12.675,12.715,200000.0
2007-01-22 02:16:00,12.748,12.849,12.708,12.708,400000.0
2007-01-22 02:18:00,12.725,12.808,12.725,12.801,150000.0
2007-01-22 02:21:00,12.805,12.805,12.724,12.774,150000.0
2007-01-22 02:22:00,12.779,12.822,12.662,12.753,400000.0
2007-01-22 02:23:00,12.795,12.795,12.739,12.762,400000.0
2007-01-22 02:24:00,12.737,12.766,12.659,12.766,350000.0
2007-01-22 02:25:00,12.684,12.811,12.674,12.764,300000.0
2007-01-22 02:27:00,12.737,12.858,12.737,12.787,400000.0
2007-01-22 02:28:00,12.712,12.825,12.712,12.804,350000.0
2007-01-22 02:29:00,12.78,12.814,12.702,12.702,150000.0
2007-01-22 02:37:00,12.76,12.828,12.705,12.77,600000.0
2007-01-22 02:38:00,12.684,12.819,12.642,12.717,850000.0
2007-01-22 02:39:00,12.707,12.861,12.691,12.722,650000.0
2007-01-22 02:40:00,12.784,12.806,12.679,12.806,250000.0
2007-01-22 02:41:00,12.826,12.826,12.695,12.758,400000.0
2007-01-22 02:42:00,12.76,12.814,12.722,12.743,350000.0
2007-01-22 02:43:00,12.767,12.821,12.669,12.811,700000.0
2007-01-22 02:44:00,12.805,12.805,12.672,12.703,250000.0
2007-01-22 02:45:00,12.783,12.815,12.707,12.815,400000.0
2007-01-22 02:46:00,12.771,12.816,12.728,12.783,450000.0
2007-01-22 02:47:00,12.795,12.831,12.735,12.735,150000.0
2007-01-22 02:51:00,12.765,12.829,12.692,12.751,350000.0
2007-01-22 02:55:00,12.73,12.846,12.73,12.749,650000.0
2007-01-22 02:58:00,12.81,12.81,12.783,12.783,100000.0
2007-01-22 02:59:00,12.813,12.863,12.743,12.825,250000.0
2007-01-22 03:01:00,12.818,12.843,12.724,12.843,450000.0
2007-01-22 03:06:00,12.691,12.784,12.691,12.725,250000.0
2007-01-22 03:07:00,12.704,12.817,12.703,12.703,300000.0
2007-01-22 03:09:00,12.798,12.798,12.714,12.745,200000.0
2007-01-22 03:11:00,12.784,12.813,12.717,12.781,500000.0
2007-01-22 03:14:00,12.809,12.809,12.709,12.742,300000.0
2007-01-22 03:18:00,12.748,12.803,12.71,12.78,450000.0
2007-01-22 03:19:00,12.796,12.9,12.751,12.751,500000.0
2007-01-22 03:20:00,12.823,12.841,12.708,12.708,550000.0
2007-01-22 03:23:00,12.783,12.802,12.67,12.674,500000.0
2007-01-22 03:24:00,12.814,12.814,12.715,12.716,400000.0
2007-01-22 03:25:00,12.737,12.818,12.696,12.789,600000.0
2007-01-22 03:29:00,12.729,12.791,12.715,12.784,250000.0
2007-01-22 03:34:00,12.724,12.869,12.724,12.811,250000.0
2007-01-22 03:35:00,12.837,12.837,12.739,12.828,400000.0
2007-01-22 03:37:00,12.723,12.804,12.705,12.804,350000.0
2007-01-22 03:38:00,12.806,12.806,12.717,12.756,350000.0
2007-01-22 03:40:00,12.797,12.821,12.797,12.797,150000.0
2007-01-22 03:43:00,12.829,12.829,12.638,12.69,300000.0
2007-01-22 03:44:00,12.717,12.783,12.688,12.78,250000.0
2007-01-22 03:45:00,12.78,12.806,12.743,12.794,400000.0
2007-01-22 03:46:00,12.795,12.836,12.722,12.836,200000.0
2007-01-22 03:51:00,12.76,12.783,12.717,12.783,150000.0
2007-01-22 03:59:00,12.8,12.8,12.703,12.743,250000.0
2007-01-22 04:02:00,12.788,12.788,12.706,12.749,250000.0
2007-01-22 04:15:00,12.797,12.797,12.741,12.797,150000.0
2007-01-22 04:17:00,12.809,12.822,12.699,12.741,300000.0
2007-01-22 04:21:00,12.76,12.86,12.709,12.763,450000.0
2007-01-22 04:23:00,12.781,12.781,12.701,12.701,150000.0
2007-01-22 04:24:00,12.709,12.814,12.68,12.773,350000.0
2007-01-22 04:25:00,12.786,12.835,12.744,12.835,300000.0
2007-01-22 04:26:00,12.69,12.833,12.69,12.797,350000.0
2007-01-22 04:29:00,12.772,12.82,12.714,12.82,400000.0
2007-01-22 04:34:00,12.785,12.804,12.682,12.723,250000.0
2007-01-22 04:35:00,12.763,12.81,12.705,12.749,250000.0
2007-01-22 04:40:00,12.757,12.807,12.754,12.754,150000.0
2007-01-22 04:49:00,12.804,12.804,12.695,12.721,450000.0
2007-01-22 04:50:00,12.776,12.833,12.733,12.745,400000.0
2007-01-22 04:51:00,12.719,12.832,12.706,12.724,300000.0
2007-01-22 04:52:00,12.733,12.794,12.696,12.794,400000.0
2007-01-22 04:55:00,12.737,12.788,12.696,12.696,200000.0
2007-01-22 05:03:00,12.723,12.807,12.71,12.798,250000.0
2007-01-22 05:05:00,12.815,12.815,12.723,12.759,200000.0
2007-01-22 05:07:00,12.827,12.827,12.741,12.775,200000.0
2007-01-22 05:09:00,12.855,12.855,12.79,12.8,300000.0
2007-01-22 05:10:00,12.793,12.793,12.791,12.791,100000.0
2007-01-22 05:19:00,12.76,12.856,12.72,12.83,500000.0
2007-01-22 05:20:00,12.786,12.86,12.728,12.787,500000.0
2007-01-22 05:21:00,12.75,12.837,12.73,12.73,450000.0
2007-01-22 05:22:00,12.734,12.834,12.687,12.825,700000.0
2007-01-22 05:23:00,12.823,12.855,12.738,12.738,650000.0
2007-01-22 05:24:00,12.752,12.851,12.694,12.769,550000.0
2007-01-22 05:25:00,12.803,12.84,12.705,12.79,400000.0
2007-01-22 05:26:00,12.717,12.813,12.689,12.802,450000.0
2007-01-22 05:27:00,12.774,12.877,12.749,12.854,500000.0
2007-01-22 05:28:00,12.777,12.826,12.706,12.706,500000.0
2007-01-22 05:31:00,12.825,12.825,12.74,12.774,200000.0
2007-01-22 05:40:00,12.763,12.805,12.72,12.757,250000.0
2007-01-22 05:48:00,12.804,12.804,12.704,12.744,200000.0
2007-01-22 05:53:00,12.723,12.807,12.692,12.692,400000.0
2007-01-22 05:54:00,12.761,12.828,12.742,12.823,650000.0
2007-01-22 05:56:00,12.817,12.817,12.708,12.78,350000.0
2007-01-22 05:59:00,12.749,12.797,12.694,12.738,550000.0
2007-01-22 06:00:00,12.786,12.853,12.755,12.781,500000.0
2007-01-22 06:01:00,12.813,12.813,12.716,12.786,200000.0
2007-01-22 06:04:00,12.796,12.891,12.708,12.772,400000.0
2007-01-22 06:05:00,12.835,12.835,12.695,12.695,150000.0
2007-01-22 06:06:00,12.75,12.823,12.717,12.717,250000.0
2007-01-22 06:12:00,12.798,12.804,12.747,12.804,200000.0
2007-01-22 06:13:00,12.799,12.799,12.725,12.758,350000.0
2007-01-22 06:15:00,12.821,12.858,12.747,12.839,400000.0
2007-01-22 06:16:00,12.809,12.818,12.731,12.732,550000.0
2007-01-22 06:18:00,12.792,12.792,12.686,12.725,300000.0
2007-01-22 06:19:00,12.795,12.803,12.792,12.792,150000.0
2007-01-22 06:21:00,12.829,12.829,12.665,12.818,500000.0
2007-01-22 06:23:00,12.773,12.773,12.658,12.684,350000.0
2007-01-22 06:24:00,12.825,12.835,12.782,12.812,350000.0
2007-01-22 06:26:00,12.788,12.788,12.69,12.69,400000.0
2007-01-22 06:27:00,12.812,12.812,12.767,12.81,150000.0
2007-01-22 06:28:00,12.82,12.82,12.744,12.792,150000.0
2007-01-22 06:31:00,12.794,12.808,12.731,12.745,400000.0
2007-01-22 06:32:00,12.794,12.8,12.685,12.787,350000.0
2007-01-22 06:33:00,12.7,12.808,12.686,12.808,350000.0
2007-01-22 06:38:00,12.769,12.852,12.714,12.81,500000.0
2007-01-22 06:39:00,12.725,12.83,12.691,12.733,200000.0
2007-01-22 06:40:00,12.763,12.827,12.744,12.744,300000.0
2007-01-22 06:43:00,12.756,12.884,12.756,12.828,550000.0
2007-01-22 06:44:00,12.784,12.839,12.731,12.763,550000.0
2007-01-22 06:49:00,12.722,12.823,12.698,12.823,700000.0
2007-01-22 06:52:00,12.756,12.821,12.756,12.8,300000.0
2007-01-22 06:53:00,12.747,12.795,12.703,12.703,300000.0
2007-01-22 06:54:00,12.825,12.825,12.792,12.792,300000.0
2007-01-22 06:57:00,12.804,12.804,12.72,12.753,200000.0
2007-01-22 07:12:00,12.809,12.848,12.734,12.837,250000.0
2007-01-22 07:15:00,12.805,12.814,12.72,12.73,550000.0
2007-01-22 07:16:00,12.797,12.828,12.797,12.828,100000.0
2007-01-22 07:17:00,12.746,12.811,12.725,12.807,400000.0
2007-01-22 07:18:00,12.794,12.815,12.74,12.81,400000.0
2007-01-22 07:33:00,12.794,12.799,12.692,12.692,350000.0
2007-01-22 07:34:00,12.826,12.832,12.736,12.791,350000.0
2007-01-22 07:35:00,12.761,12.809,12.688,12.809,250000.0
2007-01-22 07:36:00,12.763,12.846,12.763,12.776,500000.0
2007-01-22 07:38:00,12.808,12.808,12.725,12.786,400000.0
2007-01-22 07:39:00,12.801,12.808,12.714,12.808,350000.0
2007-01-22 07:41:00,12.783,12.807,12.671,12.671,500000.0
2007-01-22 07:42:00,12.722,12.844,12.72,12.832,550000.0
2007-01-22 07:43:00,12.742,12.825,12.673,12.789,600000.0
2007-01-22 07:44:00,12.818,12.829,12.727,12.747,350000.0
2007-01-22 07:48:00,12.79,12.79,12.713,12.782,200000.0
2007-01-22 07:54:00,12.789,12.84,12.734,12.761,500000.0
2007-01-22 07:55:00,12.77,12.847,12.753,12.788,500000.0
2007-01-22 07:56:00,12.781,12.781,12.684,12.728,350000.0
2007-01-22 07:58:00,12.785,12.787,12.742,12.786,250000.0
2007-01-22 07:59:00,12.801,12.823,12.721,12.744,300000.0
2007-01-22 08:00:00,12.793,12.838,12.693,12.795,350000.0
2007-01-22 08:02:00,12.734,12.859,12.731,12.771,750000.0
2007-01-22 08:04:00,12.738,12.83,12.7,12.7,400000.0
2007-01-22 08:05:00,12.75,12.862,12.73,12.786,550000.0
2007-01-22 08:15:00,12.729,12.878,12.729,12.844,500000.0
2007-01-22 08:16:00,12.753,12.817,12.703,12.783,350000.0
2007-01-22 08:17:00,12.721,12.838,12.721,12.807,650000.0
2007-01-22 08:18:00,12.772,12.807,12.673,12.761,550000.0
2007-01-22 08:19:00,12.706,12.775,12.706,12.737,250000.0
2007-01-22 08:20:00,12.832,12.832,12.697,12.783,550000.0
2007-01-22 08:25:00,12.718,12.875,12.718,12.829,350000.0
2007-01-22 08:27:00,12.733,12.793,12.733,12.793,250000.0
2007-01-22 08:30:00,12.8,12.84,12.741,12.787,400000.0
2007-01-22 08:31:00,12.721,12.821,12.721,12.76,400000.0
2007-01-22 08:32:00,12.825,12.825,12.682,12.777,400000.0
2007-01-22 08:33:00,12.791,12.829,12.692,12.784,400000.0
2007-01-22 08:37:00,12.764,12.811,12.71,12.779,250000.0
2007-01-22 08:38:00,12.796,12.826,12.693,12.721,650000.0
2007-01-22 08:42:00,12.843,12.843,12.747,12.806,450000.0
2007-01-22 08:43:00,12.78,12.789,12.674,12.732,400000.0
2007-01-22 08:44:00,12.743,12.794,12.737,12.791,350000.0
2007-01-22 08:45:00,12.795,12.821,12.738,12.738,350000.0
2007-01-22 08:46:00,12.795,12.827,12.682,12.782,500000.0
2007-01-22 08:47:00,12.797,12.806,12.669,12.733,550000.0
2007-01-22 08:49:00,12.823,12.823,12.714,12.77,400000.0
2007-01-22 08:51:00,12.781,12.821,12.711,12.759,350000.0
2007-01-22 08:54:00,12.822,12.822,12.739,12.739,350000.0
2007-01-22 08:55:00,12.821,12.821,12.679,12.819,250000.0
2007-01-22 08:56:00,12.734,12.8,12.699,12.764,550000.0
2007-01-22 08:58:00,12.768,12.826,12.684,12.715,500000.0
2007-01-22 08:59:00,12.817,12.817,12.662,12.772,500000.0
2007-01-22 09:01:00,12.717,12.717,12.699,12.699,150000.0
2007-01-22 09:03:00,12.785,12.823,12.693,12.693,700000.0
2007-01-22 09:07:00,12.673,12.804,12.673,12.804,400000.0
2007-01-22 09:11:00,12.796,12.796,12.66,12.718,550000.0
2007-01-22 09:14:00,12.805,12.852,12.752,12.752,500000.0
2007-01-22 09:16:00,12.755,12.834,12.709,12.724,350000.0
2007-01-22 09:19:00,12.839,12.839,12.728,12.821,450000.0
2007-01-22 09:20:00,12.735,12.816,12.702,12.703,450000.0
2007-01-22 09:21:00,12.758,12.835,12.713,12.835,550000.0
2007-01-22 09:22:00,12.809,12.83,12.754,12.83,250000.0
2007-01-22 09:24:00,12.71,12.812,12.71,12.752,400000.0
2007-01-22 09:25:00,12.829,12.845,12.744,12.758,350000.0
2007-01-22 09:27:00,12.792,12.831,12.701,12.806,550000.0
2007-01-22 09:33:00,12.807,12.851,12.716,12.851,450000.0
2007-01-22 09:38:00,12.743,12.798,12.669,12.789,450000.0
2007-01-22 09:39:00,12.846,12.876,12.726,12.835,500000.0
2007-01-22 09:40:00,12.732,12.867,12.707,12.707,550000.0
2007-01-22 09:41:00,12.783,12.845,12.718,12.718,350000.0
2007-01-22 09:42:00,12.808,12.83,12.73,12.735,400000.0
2007-01-22 09:43:00,12.826,12.85,12.754,12.803,300000.0
2007-01-22 09:44:00,12.747,12.806,12.702,12.736,350000.0
2007-01-22 09:46:00,12.746,12.746,12.724,12.724,100000.0
2007-01-22 09:48:00,12.831,12.837,12.711,12.753,450000.0
2007-01-22 09:49:00,12.777,12.833,12.717,12.737,350000.0
2007-01-22 09:50:00,12.751,12.869,12.706,12.727,500000.0
2007-01-22 09:51:00,12.813,12.821,12.731,12.744,350000.0
2007-01-22 09:52:00,12.83,12.83,12.691,12.783,400000.0
2007-01-22 09:53:00,12.694,12.797,12.694,12.697,400000.0
2007-01-22 09:54:00,12.821,12.842,12.698,12.796,350000.0
2007-01-22 09:55:00,12.801,12.867,12.752,12.762,400000.0
2007-01-22 09:56:00,12.735,12.825,12.703,12.825,400000.0
2007-01-22 09:57:00,12.749,12.842,12.725,12.813,500000.0
2007-01-22 09:58:00,12.718,12.813,12.689,12.774,400000.0
2007-01-22 09:59:00,12.744,12.83,12.696,12.827,450000.0
2007-01-22 10:01:00,12.79,12.857,12.727,12.808,500000.0
2007-01-22 10:02:00,12.685,12.805,12.685,12.799,350000.0
2007-01-22 10:04:00,12.808,12.808,12.718,12.743,400000.0
2007-01-22 10:05:00,12.695,12.842,12.695,12.819,400000.0
2007-01-22 10:06:00,12.727,12.823,12.654,12.823,450000.0
2007-01-22 10:07:00,12.776,12.776,12.669,12.707,400000.0
2007-01-22 10:08:00,12.722,12.828,12.706,12.828,500000.0
2007-01-22 10:09:00,12.836,12.851,12.697,12.819,450000.0
2007-01-22 10:10:00,12.786,12.796,12.661,12.796,550000.0
2007-01-22 10:11:00,12.844,12.86,12.719,12.719,500000.0
2007-01-22 10:14:00,12.812,12.812,12.787,12.787,150000.0
2007-01-22 10:15:00,12.814,12.814,12.693,12.766,350000.0
2007-01-22 10:16:00,12.681,12.802,12.676,12.788,400000.0
2007-01-22 10:23:00,12.816,12.846,12.702,12.795,450000.0
2007-01-22 10:25:00,12.693,12.807,12.667,12.769,700000.0
2007-01-22 10:26:00,12.826,12.836,12.73,12.73,350000.0
2007-01-22 10:27:00,12.795,12.833,12.72,12.833,450000.0
2007-01-22 10:28:00,12.832,12.832,12.703,12.725,350000.0
2007-01-22 10:29:00,12.821,12.821,12.678,12.791,900000.0
2007-01-22 10:30:00,12.754,12.801,12.671,12.728,400000.0
2007-01-22 10:31:00,12.677,12.777,12.677,12.736,350000.0
2007-01-22 10:32:00,12.755,12.803,12.683,12.789,700000.0
2007-01-22 10:35:00,12.711,12.819,12.707,12.747,400000.0
2007-01-22 10:36:00,12.722,12.82,12.687,12.713,500000.0
2007-01-22 10:38:00,12.672,12.811,12.672,12.796,400000.0
2007-01-22 10:40:00,12.808,12.82,12.707,12.809,550000.0
2007-01-22 10:43:00,12.795,12.839,12.689,12.71,400000.0
2007-01-22 10:44:00,12.754,12.777,12.64,12.767,900000.0
2007-01-22 10:45:00,12.785,12.817,12.692,12.765,350000.0
2007-01-22 10:48:00,12.725,12.817,12.689,12.817,450000.0
2007-01-22 10:50:00,12.778,12.846,12.714,12.714,800000.0
2007-01-22 10:51:00,12.807,12.863,12.731,12.833,550000.0
2007-01-22 10:52:00,12.795,12.842,12.674,12.786,950000.0
2007-01-22 10:53:00,12.772,12.817,12.681,12.743,500000.0
2007-01-22 10:54:00,12.799,12.799,12.689,12.689,400000.0
2007-01-22 10:55:00,12.789,12.83,12.693,12.784,800000.0
2007-01-22 10:56:00,12.775,12.863,12.689,12.851,400000.0
2007-01-22 10:57:00,12.798,12.823,12.68,12.808,450000.0
2007-01-22 10:58:00,12.753,12.852,12.706,12.776,350000.0
2007-01-22 10:59:00,12.787,12.787,12.659,12.659,450000.0
2007-01-22 11:00:00,12.758,12.844,12.707,12.738,350000.0
2007-01-22 11:01:00,12.699,12.837,12.691,12.789,500000.0
2007-01-22 11:02:00,12.855,12.857,12.728,12.787,400000.0
2007-01-22 11:03:00,12.762,12.848,12.717,12.758,550000.0
2007-01-22 11:04:00,12.838,12.847,12.731,12.843,400000.0
2007-01-22 11:05:00,12.717,12.86,12.717,12.744,550000.0
2007-01-22 11:06:00,12.82,12.838,12.71,12.71,350000.0
2007-01-22 11:07:00,12.772,12.824,12.709,12.823,450000.0
2007-01-22 11:08:00,12.766,12.884,12.748,12.873,350000.0
2007-01-22 11:09:00,12.851,12.851,12.741,12.832,500000.0
2007-01-22 11:10:00,12.72,12.85,12.72,12.782,400000.0
2007-01-22 11:11:00,12.851,12.877,12.736,12.832,350000.0
2007-01-22 11:13:00,12.825,12.875,12.749,12.875,500000.0
2007-01-22 11:14:00,12.775,12.861,12.727,12.861,400000.0
2007-01-22 11:15:00,12.757,12.859,12.745,12.809,400000.0
2007-01-22 11:16:00,12.8,12.853,12.773,12.853,500000.0
2007-01-22 11:17:00,12.861,12.871,12.745,12.871,350000.0
2007-01-22 11:18:00,12.788,12.83,12.786,12.803,350000.0
2007-01-22 11:20:00,12.837,12.89,12.774,12.801,400000.0
2007-01-22 11:21:00,12.882,12.882,12.765,12.852,450000.0
2007-01-22 11:22:00,12.839,12.849,12.702,12.712,400000.0
2007-01-22 11:24:00,12.801,12.842,12.721,12.81,550000.0
2007-01-22 11:25:00,12.764,12.885,12.764,12.772,550000.0
2007-01-22 11:26:00,12.848,12.856,12.756,12.853,400000.0
2007-01-22 11:27:00,12.739,12.841,12.739,12.841,500000.0
2007-01-22 11:28:00,12.74,12.824,12.724,12.824,350000.0
2007-01-22 11:29:00,12.762,12.836,12.737,12.763,500000.0
2007-01-22 11:30:00,12.848,12.85,12.728,12.728,500000.0
2007-01-22 11:31:00,12.814,12.84,12.716,12.79,350000.0
2007-01-22 11:32:00,12.795,12.838,12.74,12.74,450000.0
2007-01-22 11:33:00,12.705,12.828,12.693,12.77,350000.0
2007-01-22 11:34:00,12.859,12.859,12.737,12.801,500000.0
2007-01-22 11:35:00,12.804,12.844,12.711,12.78,450000.0
2007-01-22 11:36:00,12.746,12.834,12.682,12.74,550000.0
2007-01-22 11:37:00,12.707,12.796,12.675,12.785,400000.0
2007-01-22 11:38:00,12.786,12.829,12.737,12.796,400000.0
2007-01-22 11:39:00,12.739,12.836,12.699,12.742,350000.0
2007-01-22 11:40:00,12.743,12.856,12.701,12.788,400000.0
2007-01-22 11:41:00,12.711,12.788,12.711,12.744,350000.0
2007-01-22 11:42:00,12.71,12.802,12.71,12.791,350000.0
2007-01-22 11:43:00,12.823,12.827,12.725,12.827,350000.0
2007-01-22 11:44:00,12.806,12.806,12.689,12.777,450000.0
2007-01-22 11:45:00,12.73,12.826,12.727,12.797,550000.0
2007-01-22 11:46:00,12.782,12.836,12.712,12.735,400000.0
2007-01-22 11:47:00,12.759,12.797,12.658,12.776,500000.0
2007-01-22 11:48:00,12.78,12.824,12.722,12.815,400000.0
2007-01-22 11:49:00,12.768,12.818,12.681,12.762,350000.0
2007-01-22 11:50:00,12.767,12.822,12.695,12.822,350000.0
2007-01-22 11:51:00,12.694,12.809,12.694,12.78,450000.0
2007-01-22 11:52:00,12.71,12.827,12.662,12.827,450000.0
2007-01-22 11:53:00,12.711,12.838,12.711,12.745,400000.0
2007-01-22 11:54:00,12.832,12.875,12.746,12.777,550000.0
2007-01-22 11:55:00,12.771,12.831,12.716,12.831,350000.0
2007-01-22 11:56:00,12.772,12.835,12.759,12.762,350000.0
2007-01-22 11:57:00,12.825,12.845,12.724,12.802,450000.0
2007-01-22 11:58:00,12.8,12.838,12.706,12.838,350000.0
2007-01-22 11:59:00,12.821,12.873,12.758,12.796,450000.0
2007-01-22 12:04:00,12.776,12.802,12.701,12.701,350000.0
2007-01-22 12:05:00,12.796,12.824,12.685,12.727,350000.0
2007-01-22 12:06:00,12.799,12.819,12.752,12.819,350000.0
2007-01-22 12:07:00,12.839,12.864,12.726,12.794,450000.0
2007-01-22 12:08:00,12.82,12.834,12.712,12.834,450000.0
2007-01-22 12:09:00,12.728,12.821,12.723,12.749,350000.0
2007-01-22 12:10:00,12.791,12.828,12.722,12.784,400000.0
2007-01-22 12:11:00,12.753,12.828,12.712,12.712,450000.0
2007-01-22 12:14:00,12.819,12.857,12.682,12.723,550000.0
2007-01-22 12:15:00,12.768,12.831,12.716,12.753,400000.0
2007-01-22 12:16:00,12.764,12.824,12.71,12.761,400000.0
2007-01-22 12:19:00,12.755,12.808,12.681,12.712,450000.0
2007-01-22 12:20:00,12.758,12.844,12.702,12.784,500000.0
2007-01-22 12:21:00,12.837,12.881,12.74,12.805,500000.0
2007-01-22 12:22:00,12.835,12.835,12.732,12.804,400000.0
2007-01-22 12:24:00,12.825,12.825,12.7,12.795,600000.0
2007-01-22 12:25:00,12.831,12.831,12.713,12.804,450000.0
2007-01-22 12:26:00,12.805,12.805,12.684,12.746,450000.0
2007-01-22 12:27:00,12.804,12.832,12.719,12.805,550000.0
2007-01-22 12:29:00,12.799,12.818,12.673,12.673,500000.0
2007-01-22 12:30:00,12.7,12.831,12.7,12.815,450000.0
2007-01-22 12:31:00,12.775,12.808,12.739,12.804,350000.0
2007-01-22 12:32:00,12.71,12.849,12.71,12.723,400000.0
2007-01-22 12:33:00,12.822,12.855,12.695,12.808,550000.0
2007-01-22 12:34:00,12.705,12.797,12.682,12.682,450000.0
2007-01-22 12:35:00,12.853,12.861,12.709,12.709,350000.0
2007-01-22 12:36:00,12.811,12.811,12.663,12.768,350000.0
2007-01-22 12:37:00,12.824,12.833,12.723,12.723,500000.0
2007-01-22 12:38:00,12.787,12.843,12.711,12.782,450000.0
2007-01-22 12:39:00,12.818,12.828,12.684,12.778,450000.0
2007-01-22 12:40:00,12.765,12.856,12.707,12.77,450000.0
2007-01-22 12:41:00,12.798,12.842,12.711,12.842,450000.0
2007-01-22 12:42:00,12.715,12.843,12.715,12.798,550000.0
2007-01-22 12:43:00,12.777,12.84,12.717,12.749,500000.0
2007-01-22 12:44:00,12.793,12.798,12.677,12.711,450000.0
2007-01-22 12:45:00,12.746,12.842,12.692,12.764,400000.0
2007-01-22 12:46:00,12.727,12.808,12.702,12.702,500000.0
2007-01-22 12:47:00,12.752,12.846,12.702,12.759,350000.0
2007-01-22 12:48:00,12.731,12.835,12.679,12.803,550000.0
2007-01-22 12:49:00,12.762,12.871,12.742,12.764,450000.0
2007-01-22 12:50:00,12.805,12.875,12.762,12.771,400000.0
2007-01-22 12:51:00,12.743,12.859,12.72,12.846,500000.0
2007-01-22 12:52:00,12.793,12.888,12.779,12.822,500000.0
2007-01-22 12:53:00,12.727,12.843,12.727,12.821,500000.0
2007-01-22 12:54:00,12.82,12.82,12.688,12.755,450000.0
2007-01-22 12:55:00,12.761,12.854,12.74,12.854,450000.0
2007-01-22 12:56:00,12.829,12.863,12.746,12.758,450000.0
2007-01-22 12:57:00,12.814,12.856,12.724,12.724,400000.0
2007-01-22 12:58:00,12.779,12.893,12.754,12.755,400000.0
2007-01-22 12:59:00,12.764,12.809,12.674,12.79,450000.0
2007-01-22 13:00:00,12.797,12.819,12.657,12.737,500000.0
2007-01-22 13:01:00,12.727,12.834,12.727,12.777,400000.0
2007-01-22 13:02:00,12.731,12.829,12.731,12.774,400000.0
2007-01-22 13:03:00,12.774,12.847,12.726,12.726,450000.0
2007-01-22 13:04:00,12.787,12.865,12.728,12.736,450000.0
2007-01-22 13:05:00,12.704,12.811,12.704,12.81,400000.0
2007-01-22 13:06:00,12.859,12.882,12.733,12.832,450000.0
2007-01-22 13:08:00,12.761,12.862,12.74,12.745,400000.0
2007-01-22 13:09:00,12.832,12.832,12.697,12.712,450000.0
2007-01-22 13:10:00,12.784,12.882,12.705,12.749,500000.0
2007-01-22 13:11:00,12.717,12.796,12.713,12.796,400000.0
2007-01-22 13:12:00,12.835,12.858,12.736,12.736,550000.0
2007-01-22 13:13:00,12.855,12.855,12.732,12.824,450000.0
2007-01-22 13:14:00,12.723,12.861,12.723,12.832,350000.0
2007-01-22 13:15:00,12.753,12.86,12.684,12.811,400000.0
2007-01-22 13:16:00,12.814,12.814,12.69,12.798,350000.0
2007-01-22 13:17:00,12.838,12.858,12.721,12.836,450000.0
2007-01-22 13:18:00,12.698,12.849,12.698,12.83,400000.0
2007-01-22 13:19:00,12.743,12.806,12.679,12.722,400000.0
2007-01-22 13:20:00,12.74,12.814,12.708,12.765,500000.0
2007-01-22 13:21:00,12.708,12.847,12.708,12.71,350000.0
2007-01-22 13:22:00,12.722,12.83,12.709,12.745,400000.0
2007-01-22 13:23:00,12.781,12.856,12.727,12.733,350000.0
2007-01-22 13:24:00,12.83,12.858,12.748,12.769,450000.0
2007-01-22 13:26:00,12.767,12.861,12.721,12.766,550000.0
2007-01-22 13:27:00,12.746,12.838,12.746,12.812,500000.0
2007-01-22 13:28:00,12.802,12.852,12.707,12.749,400000.0
2007-01-22 13:29:00,12.841,12.851,12.709,12.808,350000.0
2007-01-22 13:30:00,12.844,12.844,12.736,12.75,450000.0
2007-01-22 13:31:00,12.706,12.818,12.706,12.813,450000.0
2007-01-22 13:32:00,12.765,12.857,12.72,12.72,500000.0
2007-01-22 13:33:00,12.751,12.826,12.716,12.757,350000.0
2007-01-22 13:34:00,12.729,12.872,12.7,12.738,350000.0
2007-01-22 13:35:00,12.792,12.869,12.734,12.734,400000.0
2007-01-22 13:36:00,12.785,12.856,12.718,12.806,450000.0
2007-01-22 13:37:00,12.721,12.8,12.719,12.795,350000.0
2007-01-22 13:38:00,12.772,12.866,12.745,12.837,400000.0
2007-01-22 13:39:00,12.783,12.826,12.71,12.785,500000.0
2007-01-22 13:40:00,12.794,12.853,12.728,12.845,350000.0
2007-01-22 13:41:00,12.755,12.857,12.755,12.854,400000.0
2007-01-22 13:42:00,12.823,12.823,12.695,12.803,350000.0
2007-01-22 13:43:00,12.838,12.852,12.716,12.816,500000.0
2007-01-22 13:44:00,12.732,12.845,12.691,12.769,350000.0
2007-01-22 13:45:00,12.74,12.856,12.704,12.822,400000.0
2007-01-22 13:46:00,12.775,12.858,12.738,12.792,450000.0
2007-01-22 13:47:00,12.839,12.839,12.704,12.715,500000.0
2007-01-22 13:48:00,12.817,12.838,12.729,12.803,400000.0
2007-01-22 13:49:00,12.711,12.839,12.711,12.811,350000.0
2007-01-22 13:50:00,12.769,12.791,12.725,12.791,450000.0
2007-01-22 13:51:00,12.854,12.854,12.741,12.741,350000.0
2007-01-22 13:52:00,12.842,12.842,12.706,12.792,350000.0
2007-01-22 13:53:00,12.727,12.849,12.705,12.764,450000.0
2007-01-22 13:54:00,12.798,12.854,12.737,12.833,400000.0
2007-01-22 13:55:00,12.786,12.833,12.75,12.784,350000.0
2007-01-22 13:57:00,12.778,12.847,12.733,12.847,700000.0
2007-01-22 13:58:00,12.738,12.86,12.738,12.844,500000.0
2007-01-22 13:59:00,12.735,12.809,12.735,12.776,350000.0
2007-01-22 14:00:00,12.79,12.84,12.723,12.77,500000.0
2007-01-22 14:01:00,12.788,12.83,12.72,12.83,600000.0
2007-01-22 14:02:00,12.831,12.84,12.723,12.77,500000.0
2007-01-22 14:03:00,12.795,12.797,12.667,12.737,500000.0
2007-01-22 14:04:00,12.726,12.828,12.726,12.828,500000.0
2007-01-22 14:05:00,12.76,12.826,12.726,12.822,350000.0
2007-01-22 14:06:00,12.804,12.818,12.708,12.776,500000.0
2007-01-22 14:07:00,12.797,12.8,12.677,12.783,400000.0
2007-01-22 14:09:00,12.707,12.845,12.701,12.756,550000.0
2007-01-22 14:10:00,12.744,12.864,12.744,12.77,350000.0
2007-01-22 14:11:00,12.768,12.813,12.735,12.813,400000.0
2007-01-22 14:12:00,12.822,12.83,12.778,12.83,450000.0
2007-01-22 14:14:00,12.73,12.835,12.689,12.731,500000.0
2007-01-22 14:15:00,12.653,12.807,12.653,12.727,500000.0
2007-01-22 14:16:00,12.735,12.84,12.714,12.792,450000.0
2007-01-22 14:17:00,12.803,12.821,12.735,12.763,450000.0
2007-01-22 14:18:00,12.786,12.839,12.703,12.825,400000.0
2007-01-22 14:19:00,12.821,12.852,12.726,12.844,500000.0
2007-01-22 14:21:00,12.746,12.863,12.73,12.765,450000.0
2007-01-22 14:22:00,12.766,12.811,12.658,12.811,450000.0
2007-01-22 14:24:00,12.76,12.879,12.739,12.821,600000.0
2007-01-22 14:25:00,12.731,12.843,12.712,12.734,600000.0
2007-01-22 14:26:00,12.733,12.83,12.68,12.761,950000.0
2007-01-22 14:27:00,12.799,12.843,12.7,12.833,750000.0
2007-01-22 14:28:00,12.725,12.83,12.725,12.782,550000.0
2007-01-22 14:29:00,12.712,12.871,12.712,12.803,700000.0
2007-01-22 14:30:00,12.75,12.847,12.709,12.718,850000.0
2007-01-22 14:31:00,12.758,12.868,12.731,12.857,800000.0
2007-01-22 14:32:00,12.798,12.83,12.698,12.744,850000.0
2007-01-22 14:33:00,12.681,12.828,12.646,12.828,550000.0
2007-01-22 14:34:00,12.757,12.87,12.682,12.772,950000.0
2007-01-22 14:35:00,12.808,12.828,12.747,12.828,450000.0
2007-01-22 14:36:00,12.789,12.807,12.683,12.715,700000.0
2007-01-22 14:37:00,12.698,12.821,12.65,12.821,800000.0
2007-01-22 14:38:00,12.834,12.834,12.696,12.79,600000.0
2007-01-22 14:39:00,12.819,12.881,12.725,12.735,900000.0
2007-01-22 14:40:00,12.753,12.818,12.711,12.743,650000.0
2007-01-22 14:41:00,12.749,12.861,12.749,12.833,850000.0
2007-01-22 14:42:00,12.829,12.834,12.719,12.808,750000.0
2007-01-22 14:43:00,12.807,12.855,12.702,12.855,900000.0
2007-01-22 14:44:00,12.81,12.811,12.683,12.811,850000.0
2007-01-22 14:45:00,12.853,12.913,12.773,12.813,750000.0
2007-01-22 14:46:00,12.795,12.819,12.671,12.75,650000.0
2007-01-22 14:47:00,12.783,12.821,12.69,12.816,650000.0
2007-01-22 14:48:00,12.789,12.807,12.714,12.804,550000.0
2007-01-22 14:49:00,12.831,12.844,12.686,12.708,600000.0
2007-01-22 14:50:00,12.774,12.88,12.716,12.716,750000.0
2007-01-22 14:51:00,12.745,12.823,12.687,12.687,650000.0
2007-01-22 14:52:00,12.811,12.811,12.724,12.728,550000.0
2007-01-22 14:53:00,12.688,12.787,12.663,12.787,800000.0
2007-01-22 14:54:00,12.624,12.791,12.624,12.671,800000.0
2007-01-22 14:55:00,12.746,12.787,12.64,12.64,500000.0
2007-01-22 14:56:00,12.763,12.79,12.681,12.699,800000.0
2007-01-22 14:57:00,12.683,12.823,12.676,12.8,950000.0
2007-01-22 14:58:00,12.773,12.788,12.695,12.771,600000.0
2007-01-22 14:59:00,12.753,12.875,12.715,12.847,700000.0
2007-01-22 15:00:00,12.705,12.841,12.69,12.694,900000.0
2007-01-22 15:01:00,12.725,12.798,12.685,12.779,600000.0
2007-01-22 15:02:00,12.721,12.857,12.693,12.816,700000.0
2007-01-22 15:03:00,12.772,12.815,12.667,12.81,650000.0
2007-01-22 15:04:00,12.726,12.836,12.679,12.704,850000.0
2007-01-22 15:05:00,12.672,12.778,12.672,12.705,750000.0
2007-01-22 15:06:00,12.695,12.778,12.651,12.745,900000.0
2007-01-22 15:07:00,12.798,12.813,12.653,12.76,700000.0
2007-01-22 15:08:00,12.747,12.766,12.631,12.668,850000.0
2007-01-22 15:09:00,12.781,12.846,12.703,12.703,600000.0
2007-01-22 15:10:00,12.701,12.79,12.638,12.769,600000.0
2007-01-22 15:11:00,12.725,12.843,12.698,12.802,850000.0
2007-01-22 15:12:00,12.784,12.791,12.644,12.718,400000.0
2007-01-22 15:13:00,12.748,12.817,12.703,12.788,750000.0
2007-01-22 15:14:00,12.738,12.762,12.657,12.743,300000.0
2007-01-22 15:15:00,12.741,12.741,12.621,12.699,500000.0
2007-01-22 15:16:00,12.645,12.765,12.645,12.755,550000.0
2007-01-22 15:17:00,12.738,12.784,12.611,12.736,650000.0
2007-01-22 15:18:00,12.722,12.769,12.647,12.726,550000.0
2007-01-22 15:19:00,12.67,12.774,12.632,12.774,650000.0
2007-01-22 15:20:00,12.714,12.824,12.696,12.797,750000.0
2007-01-22 15:21:00,12.788,12.788,12.671,12.785,450000.0
2007-01-22 15:22:00,12.686,12.762,12.667,12.723,650000.0
2007-01-22 15:23:00,12.609,12.79,12.609,12.635,900000.0
2007-01-22 15:24:00,12.645,12.799,12.645,12.71,700000.0
2007-01-22 15:25:00,12.767,12.772,12.646,12.705,650000.0
2007-01-22 15:26:00,12.619,12.761,12.619,12.641,850000.0
2007-01-22 15:27:00,12.647,12.775,12.647,12.692,800000.0
2007-01-22 15:28:00,12.673,12.796,12.648,12.741,550000.0
2007-01-22 15:29:00,12.701,12.761,12.673,12.729,350000.0
2007-01-22 15:30:00,12.693,12.765,12.614,12.734,800000.0
2007-01-22 15:31:00,12.706,12.8,12.676,12.676,600000.0
2007-01-22 15:32:00,12.674,12.772,12.642,12.763,700000.0
2007-01-22 15:33:00,12.735,12.775,12.618,12.634,1200000.0
2007-01-22 15:34:00,12.793,12.813,12.658,12.761,600000.0
2007-01-22 15:35:00,12.714,12.79,12.686,12.737,700000.0
2007-01-22 15:36:00,12.729,12.772,12.622,12.727,900000.0
2007-01-22 15:37:00,12.635,12.742,12.598,12.621,600000.0
2007-01-22 15:38:00,12.645,12.775,12.632,12.739,800000.0
2007-01-22 15:39:00,12.752,12.77,12.681,12.77,450000.0
2007-01-22 15:40:00,12.654,12.778,12.641,12.763,650000.0
2007-01-22 15:41:00,12.713,12.745,12.585,12.704,650000.0
2007-01-22 15:42:00,12.737,12.737,12.622,12.645,550000.0
2007-01-22 15:43:00,12.69,12.732,12.616,12.628,700000.0
2007-01-22 15:44:00,12.739,12.783,12.665,12.759,750000.0
2007-01-22 15:45:00,12.778,12.785,12.651,12.757,950000.0
2007-01-22 15:46:00,12.639,12.745,12.616,12.64,700000.0
2007-01-22 15:47:00,12.625,12.719,12.588,12.593,850000.0
2007-01-22 15:48:00,12.668,12.773,12.638,12.757,850000.0
2007-01-22 15:49:00,12.71,12.757,12.634,12.657,800000.0
2007-01-22 15:50:00,12.66,12.772,12.65,12.756,750000.0
2007-01-22 15:51:00,12.72,12.775,12.631,12.657,850000.0
2007-01-22 15:52:00,12.705,12.777,12.628,12.628,800000.0
2007-01-22 15:53:00,12.737,12.787,12.667,12.73,750000.0
2007-01-22 15:54:00,12.744,12.762,12.656,12.762,600000.0
2007-01-22 15:55:00,12.721,12.793,12.649,12.75,750000.0
2007-01-22 15:56:00,12.621,12.774,12.621,12.702,800000.0
2007-01-22 15:57:00,12.687,12.729,12.652,12.682,650000.0
2007-01-22 15:58:00,12.67,12.805,12.67,12.758,900000.0
2007-01-22 15:59:00,12.707,12.785,12.658,12.688,900000.0
2007-01-22 16:00:00,12.766,12.851,12.676,12.771,800000.0
2007-01-22 16:01:00,12.749,12.749,12.605,12.61,700000.0
2007-01-22 16:02:00,12.663,12.811,12.663,12.742,950000.0
2007-01-22 16:03:00,12.766,12.789,12.66,12.718,750000.0
2007-01-22 16:04:00,12.631,12.74,12.593,12.681,900000.0
2007-01-22 16:05:00,12.774,12.789,12.661,12.789,450000.0
2007-01-22 16:06:00,12.777,12.789,12.655,12.737,700000.0
2007-01-22 16:07:00,12.676,12.778,12.672,12.742,800000.0
2007-01-22 16:08:00,12.668,12.796,12.668,12.708,750000.0
2007-01-22 16:09:00,12.646,12.776,12.639,12.737,600000.0
2007-01-22 16:10:00,12.783,12.806,12.674,12.792,800000.0
2007-01-22 16:11:00,12.747,12.789,12.646,12.706,900000.0
2007-01-22 16:12:00,12.765,12.833,12.69,12.734,700000.0
2007-01-22 16:13:00,12.752,12.833,12.733,12.791,900000.0
2007-01-22 16:14:00,12.793,12.817,12.696,12.743,750000.0
2007-01-22 16:15:00,12.814,12.837,12.676,12.676,650000.0
2007-01-22 16:16:00,12.721,12.796,12.67,12.752,950000.0
2007-01-22 16:17:00,12.669,12.765,12.64,12.649,550000.0
2007-01-22 16:18:00,12.796,12.811,12.69,12.741,600000.0
2007-01-22 16:19:00,12.667,12.786,12.665,12.669,350000.0
2007-01-22 16:20:00,12.771,12.792,12.619,12.677,950000.0
2007-01-22 16:21:00,12.701,12.79,12.644,12.753,850000.0
2007-01-22 16:22:00,12.785,12.802,12.672,12.775,900000.0
2007-01-22 16:23:00,12.71,12.83,12.667,12.704,700000.0
2007-01-22 16:24:00,12.801,12.852,12.722,12.756,850000.0
2007-01-22 16:25:00,12.739,12.864,12.739,12.864,500000.0
2007-01-22 16:26:00,12.814,12.885,12.726,12.726,850000.0
2007-01-22 16:27:00,12.776,12.843,12.726,12.731,350000.0
2007-01-22 16:28:00,12.845,12.903,12.788,12.898,800000.0
2007-01-22 16:29:00,12.823,12.917,12.799,12.799,500000.0
2007-01-22 16:30:00,12.872,12.934,12.787,12.86,650000.0
2007-01-22 16:31:00,12.76,12.883,12.737,12.804,750000.0
2007-01-22 16:32:00,12.858,12.864,12.764,12.825,500000.0
2007-01-22 16:33:00,12.912,12.918,12.804,12.804,600000.0
2007-01-22 16:34:00,12.804,12.892,12.792,12.795,600000.0
2007-01-22 16:35:00,12.899,12.948,12.796,12.841,750000.0
2007-01-22 16:36:00,12.921,12.938,12.817,12.879,800000.0
2007-01-22 16:37:00,12.929,12.934,12.789,12.828,800000.0
2007-01-22 16:38:00,12.865,12.892,12.764,12.879,850000.0
2007-01-22 16:39:00,12.84,12.925,12.816,12.915,650000.0
2007-01-22 16:40:00,12.887,12.966,12.832,12.832,550000.0
2007-01-22 16:41:00,12.897,12.909,12.796,12.907,700000.0
2007-01-22 16:42:00,12.834,12.956,12.828,12.94,900000.0
2007-01-22 16:43:00,12.808,12.938,12.808,12.859,450000.0
2007-01-22 16:44:00,12.822,12.957,12.822,12.831,650000.0
2007-01-22 16:45:00,12.87,12.964,12.856,12.902,750000.0
2007-01-22 16:46:00,12.84,12.981,12.84,12.928,900000.0
2007-01-22 16:47:00,12.947,12.995,12.85,12.888,900000.0
2007-01-22 16:48:00,12.984,13.064,12.906,12.922,900000.0
2007-01-22 16:49:00,12.917,12.997,12.864,12.864,600000.0
2007-01-22 16:50:00,12.975,13.006,12.868,12.976,350000.0
2007-01-22 16:51:00,13.002,13.035,12.895,12.954,800000.0
2007-01-22 16:52:00,12.965,13.023,12.894,12.894,850000.0
2007-01-22 16:53:00,13.015,13.078,12.935,13.004,750000.0
2007-01-22 16:54:00,12.952,13.015,12.891,12.897,750000.0
2007-01-22 16:55:00,12.981,13.004,12.881,12.984,700000.0
2007-01-22 16:56:00,12.914,13.015,12.877,13.015,700000.0
2007-01-22 16:57:00,12.94,13.056,12.917,12.94,450000.0
2007-01-22 16:58:00,12.92,13.025,12.92,12.943,650000.0
2007-01-22 16:59:00,12.955,13.064,12.925,12.956,700000.0
2007-01-22 17:00:00,13.033,13.033,12.891,12.901,850000.0
2007-01-22 17:01:00,12.945,13.06,12.901,12.944,850000.0
2007-01-22 17:02:00,12.939,13.029,12.904,13.016,900000.0
2007-01-22 17:03:00,12.97,12.999,12.879,12.945,850000.0
2007-01-22 17:04:00,12.881,12.996,12.84,12.87,550000.0
2007-01-22 17:05:00,13.027,13.043,12.914,12.97,750000.0
2007-01-22 17:06:00,12.965,12.986,12.83,12.841,750000.0
2007-01-22 17:07:00,12.945,12.984,12.859,12.919,650000.0
2007-01-22 17:08:00,12.852,12.989,12.844,12.886,700000.0
2007-01-22 17:09:00,12.869,12.973,12.832,12.88,550000.0
2007-01-22 17:10:00,12.848,12.98,12.848,12.95,650000.0
2007-01-22 17:11:00,12.958,13.009,12.852,12.931,700000.0
2007-01-22 17:12:00,12.861,12.966,12.86,12.949,750000.0
2007-01-22 17:13:00,12.954,12.972,12.835,12.871,800000.0
2007-01-22 17:14:00,12.885,12.954,12.828,12.924,700000.0
2007-01-22 17:15:00,12.947,12.972,12.834,12.937,800000.0
2007-01-22 17:16:00,12.933,12.958,12.796,12.9,750000.0
2007-01-22 17:17:00,12.879,13.009,12.857,12.983,500000.0
2007-01-22 17:18:00,12.869,12.985,12.837,12.985,650000.0
2007-01-22 17:19:00,12.916,13.043,12.892,13.002,600000.0
2007-01-22 17:20:00,12.979,13.036,12.915,12.935,500000.0
2007-01-22 17:21:00,12.956,13.002,12.894,12.894,400000.0
2007-01-22 17:22:00,12.994,13.014,12.89,12.896,550000.0
2007-01-22 17:23:00,12.895,12.985,12.864,12.976,900000.0
2007-01-22 17:24:00,12.988,13.013,12.917,12.925,600000.0
2007-01-22 17:25:00,12.992,13.017,12.897,13.017,700000.0
2007-01-22 17:26:00,12.987,13.059,12.944,12.956,900000.0
2007-01-22 17:27:00,12.999,13.071,12.951,13.008,550000.0
2007-01-22 17:28:00,12.968,13.028,12.883,13.028,900000.0
2007-01-22 17:29:00,12.91,13.028,12.897,13.028,650000.0
2007-01-22 17:30:00,13.003,13.046,12.903,12.971,700000.0
2007-01-22 17:31:00,12.937,13.041,12.884,12.931,1100000.0
2007-01-22 17:32:00,12.939,13.025,12.899,12.982,500000.0
2007-01-22 17:33:00,13.013,13.039,12.925,13.039,700000.0
2007-01-22 17:34:00,13.038,13.093,12.935,12.974,900000.0
2007-01-22 17:35:00,13.047,13.059,12.921,13.038,750000.0
2007-01-22 17:36:00,13.017,13.032,12.905,13.02,850000.0
2007-01-22 17:37:00,13.017,13.067,12.941,13.067,800000.0
2007-01-22 17:38:00,12.971,13.029,12.941,12.957,600000.0
2007-01-22 17:39:00,13.034,13.059,12.938,12.94,650000.0
2007-01-22 17:40:00,12.901,13.024,12.886,13.019,750000.0
2007-01-22 17:41:00,12.924,13.025,12.911,12.999,550000.0
2007-01-22 17:42:00,12.949,13.002,12.896,12.983,750000.0
2007-01-22 17:43:00,13.033,13.039,12.891,12.92,550000.0
2007-01-22 17:44:00,12.992,13.045,12.926,13.005,650000.0
2007-01-22 17:45:00,12.946,13.075,12.946,12.95,850000.0
2007-01-22 17:46:00,12.977,13.064,12.928,12.951,350000.0
2007-01-22 17:47:00,13.014,13.027,12.921,12.969,550000.0
2007-01-22 17:48:00,13.021,13.024,12.916,12.926,800000.0
2007-01-22 17:49:00,12.975,13.01,12.897,12.983,700000.0
2007-01-22 17:50:00,13.023,13.051,12.916,12.92,950000.0
2007-01-22 17:51:00,12.946,13.048,12.894,12.952,850000.0
2007-01-22 17:52:00,13.004,13.019,12.895,13.019,500000.0
2007-01-22 17:53:00,12.981,13.031,12.937,12.961,800000.0
2007-01-22 17:54:00,12.976,13.033,12.896,13.033,500000.0
2007-01-22 17:55:00,12.923,13.038,12.902,12.982,950000.0
2007-01-22 17:56:00,12.878,13.025,12.851,12.914,700000.0
2007-01-22 17:57:00,12.959,13.022,12.938,12.981,700000.0
2007-01-22 17:58:00,12.994,12.994,12.846,12.928,800000.0
2007-01-22 17:59:00,12.9,13.037,12.894,13.02,550000.0
2007-01-22 18:00:00,12.917,13.007,12.903,12.995,650000.0
2007-01-22 18:01:00,13.015,13.08,12.937,12.987,550000.0
2007-01-22 18:02:00,12.926,13.024,12.891,12.996,750000.0
2007-01-22 18:03:00,13.008,13.031,12.909,13.031,700000.0
2007-01-22 18:04:00,13.057,13.057,12.924,13.02,800000.0
2007-01-22 18:05:00,12.961,13.023,12.845,12.933,1000000.0
2007-01-22 18:06:00,12.98,13.024,12.897,12.994,650000.0
2007-01-22 18:07:00,13.056,13.08,12.92,13.044,850000.0
2007-01-22 18:08:00,12.945,13.052,12.914,13.016,500000.0
2007-01-22 18:09:00,12.97,13.051,12.929,13.051,400000.0
2007-01-22 18:10:00,12.959,13.043,12.939,12.951,400000.0
2007-01-22 18:11:00,13.008,13.035,12.87,13.035,750000.0
2007-01-22 18:12:00,12.937,12.992,12.891,12.983,400000.0
2007-01-22 18:13:00,12.966,13.085,12.947,13.052,500000.0
2007-01-22 18:14:00,12.973,13.045,12.938,13.006,500000.0
2007-01-22 18:15:00,13.007,13.045,12.981,13.016,350000.0
2007-01-22 18:16:00,12.926,13.057,12.926,12.973,750000.0
2007-01-22 18:17:00,12.966,13.05,12.934,13.043,350000.0
2007-01-22 18:18:00,13.043,13.054,12.905,12.918,800000.0
2007-01-22 18:19:00,13.024,13.067,12.949,13.034,450000.0
2007-01-22 18:20:00,13.056,13.056,12.927,12.972,800000.0
2007-01-22 18:21:00,13.097,13.133,12.98,13.051,900000.0
2007-01-22 18:22:00,12.947,13.032,12.928,12.974,650000.0
2007-01-22 18:23:00,13.065,13.088,12.944,13.056,700000.0
2007-01-22 18:24:00,13.062,13.113,12.993,13.091,600000.0
2007-01-22 18:25:00,13.008,13.083,12.957,12.994,800000.0
2007-01-22 18:26:00,12.995,13.082,12.918,13.071,850000.0
2007-01-22 18:27:00,12.974,13.056,12.973,13.009,400000.0
2007-01-22 18:28:00,13.035,13.079,12.979,13.058,700000.0
2007-01-22 18:29:00,13.012,13.071,12.955,13.071,400000.0
2007-01-22 18:30:00,13.041,13.086,12.931,12.976,800000.0
2007-01-22 18:31:00,12.946,13.034,12.936,12.936,700000.0
2007-01-22 18:32:00,12.945,13.058,12.927,13.046,700000.0
2007-01-22 18:33:00,13.039,13.077,12.948,13.066,650000.0
2007-01-22 18:34:00,13.034,13.078,12.963,13.067,550000.0
2007-01-22 18:35:00,12.96,13.066,12.96,12.996,500000.0
2007-01-22 18:36:00,12.971,13.065,12.902,13.051,900000.0
2007-01-22 18:37:00,12.96,13.039,12.937,12.991,800000.0
2007-01-22 18:38:00,13.048,13.057,12.926,12.945,900000.0
2007-01-22 18:39:00,13.043,13.054,12.959,13.037,650000.0
2007-01-22 18:40:00,13.031,13.046,12.88,12.964,450000.0
2007-01-22 18:41:00,12.935,13.031,12.866,12.989,900000.0
2007-01-22 18:42:00,12.964,13.028,12.901,12.957,700000.0
2007-01-22 18:43:00,13.023,13.078,12.944,12.944,1000000.0
2007-01-22 18:44:00,12.923,13.073,12.923,13.073,850000.0
2007-01-22 18:45:00,13.026,13.072,12.93,12.95,600000.0
2007-01-22 18:46:00,13.056,13.056,12.943,13.008,600000.0
2007-01-22 18:47:00,12.912,13.069,12.912,13.002,800000.0
2007-01-22 18:48:00,12.998,13.071,12.961,12.976,350000.0
2007-01-22 18:49:00,12.91,13.031,12.909,13.031,550000.0
2007-01-22 18:50:00,12.886,13.006,12.886,12.886,350000.0
2007-01-22 18:51:00,13.015,13.057,12.905,12.957,650000.0
2007-01-22 18:52:00,13.007,13.074,12.946,13.043,850000.0
2007-01-22 18:53:00,12.975,13.021,12.884,12.997,800000.0
2007-01-22 18:54:00,13.029,13.029,12.937,12.937,500000.0
2007-01-22 18:55:00,12.935,13.025,12.895,12.9,600000.0
2007-01-22 18:56:00,13.01,13.01,12.905,12.905,450000.0
2007-01-22 18:57:00,13.03,13.03,12.866,12.946,850000.0
2007-01-22 18:58:00,13.022,13.057,12.926,12.926,750000.0
2007-01-22 18:59:00,13.042,13.046,12.956,12.977,900000.0
2007-01-22 19:00:00,13.009,13.046,12.913,13.046,550000.0
2007-01-22 19:01:00,12.996,13.051,12.925,12.998,850000.0
2007-01-22 19:02:00,12.932,13.104,12.932,13.004,850000.0
2007-01-22 19:03:00,12.997,13.015,12.932,13.012,500000.0
2007-01-22 19:04:00,13.026,13.053,12.922,13.053,350000.0
2007-01-22 19:05:00,12.926,13.044,12.926,12.995,450000.0
2007-01-22 19:06:00,12.917,13.031,12.882,12.995,600000.0
2007-01-22 19:07:00,12.942,13.026,12.922,12.963,500000.0
2007-01-22 19:08:00,12.955,13.057,12.925,12.95,550000.0
2007-01-22 19:09:00,12.937,13.07,12.923,12.994,750000.0
2007-01-22 19:10:00,12.919,13.045,12.919,12.989,300000.0
2007-01-22 19:11:00,13.031,13.057,12.931,13.057,450000.0
2007-01-22 19:12:00,12.934,13.031,12.871,12.958,850000.0
2007-01-22 19:13:00,13.018,13.025,12.893,12.893,650000.0
2007-01-22 19:14:00,12.9,13.024,12.899,13.01,600000.0
2007-01-22 19:15:00,12.948,13.069,12.926,13.041,650000.0
2007-01-22 19:16:00,13.039,13.052,12.961,13.012,600000.0
2007-01-22 19:17:00,12.969,13.028,12.969,13.023,250000.0
2007-01-22 19:18:00,13.01,13.01,12.872,12.968,600000.0
2007-01-22 19:19:00,13.012,13.068,12.934,13.045,550000.0
2007-01-22 19:20:00,12.919,13.035,12.892,12.945,500000.0
2007-01-22 19:21:00,12.977,13.021,12.929,12.99,650000.0
2007-01-22 19:22:00,12.993,13.062,12.91,12.934,750000.0
2007-01-22 19:23:00,13.016,13.027,12.907,12.913,600000.0
2007-01-22 19:24:00,12.965,13.001,12.875,12.962,300000.0
2007-01-22 19:25:00,13.0,13.028,12.913,12.914,350000.0
2007-01-22 19:26:00,13.031,13.031,12.903,13.019,400000.0
2007-01-22 19:27:00,12.965,13.006,12.863,12.911,550000.0
2007-01-22 19:28:00,12.894,13.005,12.894,12.979,550000.0
2007-01-22 19:29:00,12.998,13.025,12.909,12.944,500000.0
2007-01-22 19:30:00,12.983,12.983,12.834,12.865,550000.0
2007-01-22 19:31:00,12.893,12.95,12.833,12.905,550000.0
2007-01-22 19:32:00,12.971,13.0,12.877,12.963,750000.0
2007-01-22 19:33:00,12.889,12.979,12.873,12.977,350000.0
2007-01-22 19:34:00,12.903,12.989,12.861,12.989,600000.0
2007-01-22 19:35:00,12.9,13.027,12.9,12.924,500000.0
2007-01-22 19:36:00,12.904,12.971,12.899,12.971,550000.0
2007-01-22 19:37:00,13.023,13.023,12.882,12.955,400000.0
2007-01-22 19:38:00,12.963,12.963,12.826,12.826,700000.0
2007-01-22 19:39:00,12.951,12.951,12.839,12.839,450000.0
2007-01-22 19:40:00,12.98,12.98,12.866,12.956,550000.0
2007-01-22 19:41:00,12.874,12.962,12.853,12.951,350000.0
2007-01-22 19:42:00,12.936,12.958,12.866,12.866,400000.0
2007-01-22 19:43:00,12.959,12.984,12.862,12.862,250000.0
2007-01-22 19:44:00,12.925,12.963,12.854,12.88,400000.0
2007-01-22 19:45:00,12.854,12.99,12.854,12.99,350000.0
2007-01-22 19:46:00,12.962,12.962,12.846,12.846,500000.0
2007-01-22 19:47:00,12.948,12.978,12.843,12.978,350000.0
2007-01-22 19:48:00,12.921,13.0,12.853,12.902,450000.0
2007-01-22 19:49:00,12.864,13.016,12.864,12.996,450000.0
2007-01-22 19:50:00,12.951,12.99,12.877,12.903,450000.0
2007-01-22 19:51:00,12.876,12.973,12.843,12.943,500000.0
2007-01-22 19:52:00,12.845,12.953,12.813,12.886,750000.0
2007-01-22 19:53:00,12.959,12.959,12.84,12.904,350000.0
2007-01-22 19:54:00,12.965,12.966,12.902,12.917,400000.0
2007-01-22 19:55:00,12.873,12.96,12.841,12.877,600000.0
2007-01-22 19:56:00,12.854,12.96,12.837,12.837,500000.0
2007-01-22 19:57:00,12.908,12.985,12.832,12.927,800000.0
2007-01-22 19:58:00,12.871,12.952,12.841,12.94,700000.0
2007-01-22 19:59:00,12.902,12.946,12.799,12.834,350000.0
2007-01-22 20:00:00,12.878,12.953,12.834,12.904,450000.0
2007-01-22 20:01:00,12.834,12.942,12.834,12.93,550000.0
2007-01-22 20:02:00,12.975,12.994,12.881,12.918,500000.0
2007-01-22 20:03:00,12.975,12.975,12.884,12.898,350000.0
2007-01-22 20:04:00,12.866,12.972,12.822,12.921,450000.0
2007-01-22 20:05:00,12.946,12.957,12.815,12.951,650000.0
2007-01-22 20:06:00,12.942,12.97,12.848,12.893,350000.0
2007-01-22 20:07:00,12.952,12.979,12.846,12.91,500000.0
2007-01-22 20:08:00,12.841,12.984,12.841,12.963,450000.0
2007-01-22 20:09:00,12.96,12.973,12.842,12.92,300000.0
2007-01-22 20:10:00,12.917,12.967,12.821,12.96,500000.0
2007-01-22 20:11:00,12.863,12.928,12.83,12.84,450000.0
2007-01-22 20:12:00,12.897,12.898,12.797,12.874,450000.0
2007-01-22 20:13:00,12.841,12.984,12.809,12.906,400000.0
2007-01-22 20:14:00,12.928,12.929,12.838,12.906,350000.0
2007-01-22 20:15:00,12.878,12.916,12.76,12.916,350000.0
2007-01-22 20:16:00,12.896,12.92,12.795,12.865,550000.0
2007-01-22 20:17:00,12.859,12.929,12.815,12.859,350000.0
2007-01-22 20:18:00,12.874,12.9,12.79,12.881,400000.0
2007-01-22 20:19:00,12.886,12.924,12.828,12.834,400000.0
2007-01-22 20:20:00,12.88,12.88,12.76,12.776,450000.0
2007-01-22 20:21:00,12.867,12.924,12.785,12.888,350000.0
2007-01-22 20:22:00,12.88,12.88,12.761,12.857,350000.0
2007-01-22 20:23:00,12.779,12.922,12.769,12.865,850000.0
2007-01-22 20:24:00,12.867,12.894,12.776,12.837,550000.0
2007-01-22 20:25:00,12.887,12.887,12.771,12.783,500000.0
2007-01-22 20:26:00,12.823,12.874,12.724,12.731,550000.0
2007-01-22 20:27:00,12.854,12.902,12.767,12.805,700000.0
2007-01-22 20:28:00,12.806,12.892,12.774,12.847,450000.0
2007-01-22 20:29:00,12.813,12.829,12.741,12.82,400000.0
2007-01-22 20:30:00,12.753,12.882,12.753,12.882,500000.0
2007-01-22 20:31:00,12.774,12.879,12.758,12.868,350000.0
2007-01-22 20:32:00,12.788,12.857,12.711,12.857,450000.0
2007-01-22 20:33:00,12.797,12.881,12.758,12.776,300000.0
2007-01-22 20:34:00,12.835,12.847,12.746,12.746,200000.0
2007-01-22 20:35:00,12.861,12.861,12.776,12.776,150000.0
2007-01-22 20:36:00,12.723,12.864,12.723,12.784,250000.0
2007-01-22 20:37:00,12.87,12.87,12.752,12.836,400000.0
2007-01-22 20:38:00,12.783,12.869,12.736,12.868,500000.0
2007-01-22 20:39:00,12.852,12.852,12.696,12.81,300000.0
2007-01-22 20:40:00,12.846,12.87,12.762,12.804,600000.0
2007-01-22 20:41:00,12.772,12.871,12.748,12.871,400000.0
2007-01-22 20:42:00,12.756,12.827,12.692,12.827,700000.0
2007-01-22 20:44:00,12.763,12.875,12.749,12.875,350000.0
2007-01-22 20:45:00,12.829,12.838,12.699,12.838,450000.0
2007-01-22 20:46:00,12.867,12.868,12.819,12.819,250000.0
2007-01-22 20:47:00,12.804,12.826,12.747,12.815,300000.0
2007-01-22 20:49:00,12.732,12.833,12.713,12.833,500000.0
2007-01-22 20:51:00,12.822,12.888,12.787,12.851,550000.0
2007-01-22 20:52:00,12.84,12.848,12.813,12.84,250000.0
2007-01-22 20:53:00,12.871,12.879,12.762,12.771,450000.0
2007-01-22 20:56:00,12.829,12.852,12.753,12.778,450000.0
2007-01-22 20:57:00,12.725,12.805,12.725,12.805,300000.0
2007-01-22 20:58:00,12.795,12.85,12.738,12.758,250000.0
2007-01-22 20:59:00,12.881,12.905,12.791,12.843,650000.0
2007-01-22 21:00:00,12.85,12.892,12.751,12.821,350000.0
2007-01-22 21:01:00,12.917,12.917,12.774,12.864,400000.0
2007-01-22 21:02:00,12.906,12.908,12.82,12.856,250000.0
2007-01-22 21:03:00,12.895,12.897,12.764,12.879,550000.0
2007-01-22 21:04:00,12.845,12.845,12.774,12.776,300000.0
2007-01-22 21:05:00,12.869,12.892,12.792,12.828,500000.0
2007-01-22 21:06:00,12.819,12.882,12.758,12.855,650000.0
2007-01-22 21:07:00,12.81,12.875,12.775,12.819,550000.0
2007-01-22 21:08:00,12.748,12.89,12.748,12.781,400000.0
2007-01-22 21:09:00,12.897,12.929,12.838,12.903,550000.0
2007-01-22 21:11:00,12.911,12.911,12.805,12.822,600000.0
2007-01-22 21:12:00,12.898,12.914,12.819,12.819,300000.0
2007-01-22 21:13:00,12.785,12.894,12.754,12.867,400000.0
2007-01-22 21:14:00,12.882,12.925,12.783,12.79,500000.0
2007-01-22 21:15:00,12.751,12.876,12.735,12.739,350000.0
2007-01-22 21:16:00,12.842,12.89,12.81,12.837,400000.0
2007-01-22 21:17:00,12.784,12.902,12.782,12.875,550000.0
2007-01-22 21:18:00,12.881,12.939,12.793,12.828,850000.0
2007-01-22 21:19:00,12.903,12.903,12.753,12.848,650000.0
2007-01-22 21:20:00,12.903,12.903,12.794,12.88,250000.0
2007-01-22 21:21:00,12.761,12.866,12.752,12.758,450000.0
2007-01-22 21:22:00,12.842,12.883,12.812,12.812,250000.0
2007-01-22 21:24:00,12.867,12.905,12.751,12.818,550000.0
2007-01-22 21:25:00,12.87,12.91,12.793,12.875,550000.0
2007-01-22 21:26:00,12.822,12.881,12.786,12.848,350000.0
2007-01-22 21:27:00,12.817,12.849,12.756,12.756,350000.0
2007-01-22 21:28:00,12.78,12.904,12.78,12.904,250000.0
2007-01-22 21:29:00,12.786,13.008,12.773,12.904,500000.0
2007-01-22 21:30:00,12.856,12.918,12.798,12.854,500000.0
2007-01-22 21:31:00,12.86,12.898,12.799,12.889,400000.0
2007-01-22 21:32:00,12.778,12.857,12.729,12.729,450000.0
2007-01-22 21:33:00,12.849,12.849,12.752,12.752,200000.0
2007-01-22 21:34:00,12.78,12.847,12.74,12.847,350000.0
2007-01-22 21:35:00,12.843,12.884,12.797,12.84,350000.0
2007-01-22 21:36:00,12.775,12.883,12.738,12.864,400000.0
2007-01-22 21:37:00,12.866,12.897,12.797,12.814,400000.0
2007-01-22 21:40:00,12.797,12.861,12.756,12.761,600000.0
2007-01-22 21:42:00,12.873,12.891,12.765,12.882,550000.0
2007-01-22 21:43:00,12.791,12.879,12.734,12.851,500000.0
2007-01-22 21:44:00,12.755,12.893,12.755,12.873,350000.0
2007-01-22 21:45:00,12.889,12.889,12.796,12.799,350000.0
2007-01-22 21:46:00,12.841,12.935,12.796,12.829,600000.0
2007-01-22 21:49:00,12.821,12.884,12.749,12.846,950000.0
2007-01-22 21:50:00,12.81,12.902,12.751,12.898,300000.0
2007-01-22 21:51:00,12.773,12.891,12.773,12.876,450000.0
2007-01-22 21:52:00,12.875,12.879,12.761,12.862,250000.0
2007-01-22 21:53:00,12.86,12.86,12.838,12.838,150000.0
2007-01-22 21:55:00,12.806,12.888,12.737,12.758,650000.0
2007-01-22 21:58:00,12.865,12.893,12.779,12.798,450000.0
2007-01-22 21:59:00,12.898,12.898,12.784,12.784,300000.0
2007-01-22 22:01:00,12.863,12.863,12.78,12.813,200000.0
2007-01-22 22:02:00,12.865,12.865,12.846,12.846,100000.0
2007-01-22 22:04:00,12.843,12.888,12.766,12.79,550000.0
2007-01-22 22:12:00,12.828,12.925,12.778,12.878,500000.0
2007-01-22 22:13:00,12.81,12.88,12.768,12.853,750000.0
2007-01-22 22:14:00,12.86,12.912,12.802,12.802,300000.0
2007-01-22 22:15:00,12.803,12.958,12.803,12.88,650000.0
2007-01-22 22:17:00,12.878,12.878,12.759,12.793,600000.0
2007-01-22 22:18:00,12.789,12.886,12.756,12.864,550000.0
2007-01-22 22:20:00,12.761,12.898,12.761,12.844,450000.0
2007-01-22 22:22:00,12.812,12.901,12.795,12.795,500000.0
2007-01-22 22:23:00,12.772,12.886,12.746,12.886,900000.0
2007-01-22 22:25:00,12.856,12.905,12.771,12.857,700000.0
2007-01-22 22:27:00,12.777,12.859,12.761,12.818,400000.0
2007-01-22 22:28:00,12.811,12.856,12.811,12.82,250000.0
2007-01-22 22:30:00,12.798,12.9,12.765,12.799,450000.0
2007-01-22 22:32:00,12.787,12.866,12.773,12.812,400000.0
2007-01-22 22:33:00,12.797,12.833,12.745,12.745,350000.0
2007-01-22 22:34:00,12.843,12.876,12.759,12.876,400000.0
2007-01-22 22:36:00,12.859,12.87,12.772,12.835,350000.0
2007-01-22 22:37:00,12.761,12.861,12.761,12.798,450000.0
2007-01-22 22:38:00,12.786,12.862,12.778,12.841,400000.0
2007-01-22 22:40:00,12.837,12.864,12.736,12.757,600000.0
2007-01-22 22:41:00,12.857,12.866,12.783,12.823,350000.0
2007-01-22 22:42:00,12.801,12.871,12.796,12.838,400000.0
2007-01-22 22:43:00,12.765,12.8,12.765,12.8,450000.0
2007-01-22 22:46:00,12.816,12.879,12.731,12.879,400000.0
2007-01-22 22:50:00,12.833,12.833,12.735,12.773,200000.0
2007-01-22 22:56:00,12.829,12.841,12.768,12.794,350000.0
2007-01-22 22:57:00,12.861,12.863,12.763,12.863,300000.0
2007-01-22 22:58:00,12.849,12.85,12.773,12.845,250000.0
2007-01-22 22:59:00,12.858,12.858,12.807,12.853,250000.0
2007-01-22 23:02:00,12.761,12.761,12.761,12.761,50000.0
2007-01-22 23:03:00,12.773,12.866,12.773,12.851,250000.0
2007-01-22 23:14:00,12.823,12.823,12.725,12.763,200000.0
2007-01-22 23:15:00,12.763,12.826,12.763,12.826,150000.0
2007-01-22 23:17:00,12.825,12.847,12.825,12.846,150000.0
2007-01-22 23:18:00,12.849,12.901,12.76,12.76,250000.0
2007-01-22 23:19:00,12.799,12.894,12.762,12.762,300000.0
2007-01-22 23:20:00,12.861,12.913,12.782,12.844,700000.0
2007-01-22 23:24:00,12.79,12.878,12.79,12.878,300000.0
2007-01-22 23:26:00,12.792,12.889,12.773,12.773,400000.0
2007-01-22 23:32:00,12.854,12.854,12.77,12.803,200000.0
2007-01-22 23:35:00,12.795,12.867,12.772,12.852,500000.0
2007-01-22 23:37:00,12.839,12.839,12.714,12.82,500000.0
2007-01-22 23:38:00,12.868,12.868,12.721,12.759,400000.0
2007-01-22 23:42:00,12.793,12.864,12.793,12.864,400000.0
2007-01-22 23:46:00,12.822,12.883,12.728,12.856,750000.0
2007-01-22 23:47:00,12.833,12.881,12.742,12.799,500000.0
2007-01-22 23:48:00,12.783,12.9,12.782,12.882,850000.0
2007-01-22 23:52:00,12.785,12.83,12.729,12.756,400000.0
2007-01-22 23:53:00,12.857,12.882,12.779,12.882,350000.0
2007-01-22 23:56:00,12.835,12.835,12.736,12.774,200000.0
2007-01-22 23:58:00,12.835,12.847,12.789,12.825,400000.0
2007-01-22 23:59:00,12.787,12.863,12.746,12.782,350000.0
2007-01-23 00:00:00,12.804,12.863,12.743,12.766,700000.0
2007-01-23 00:03:00,12.869,12.869,12.718,12.827,400000.0
2007-01-23 00:04:00,12.802,12.888,12.769,12.836,300000.0
2007-01-23 00:05:00,12.771,12.843,12.767,12.838,500000.0
2007-01-23 00:07:00,12.823,12.823,12.723,12.763,200000.0
2007-01-23 00:09:00,12.81,12.916,12.766,12.766,450000.0
2007-01-23 00:10:00,12.815,12.815,12.758,12.809,300000.0
2007-01-23 00:11:00,12.83,12.844,12.785,12.785,200000.0
2007-01-23 00:15:00,12.91,12.96,12.864,12.888,350000.0
2007-01-23 00:19:00,12.92,12.92,12.809,12.846,250000.0
2007-01-23 00:20:00,12.901,12.901,12.885,12.885,100000.0
2007-01-23 00:28:00,12.878,12.878,12.76,12.76,100000.0
2007-01-23 00:33:00,12.844,12.844,12.766,12.801,200000.0
2007-01-23 00:35:00,12.864,12.864,12.78,12.814,200000.0
2007-01-23 00:42:00,12.854,12.854,12.754,12.793,200000.0
2007-01-23 00:44:00,12.864,12.864,12.781,12.814,200000.0
2007-01-23 00:51:00,12.855,12.855,12.755,12.794,200000.0
2007-01-23 01:00:00,12.874,12.901,12.792,12.812,700000.0
2007-01-23 01:02:00,12.84,12.842,12.705,12.79,550000.0
2007-01-23 01:03:00,12.869,12.869,12.787,12.865,450000.0
2007-01-23 01:04:00,12.756,12.844,12.749,12.836,350000.0
2007-01-23 01:05:00,12.889,12.904,12.778,12.904,300000.0
2007-01-23 01:07:00,12.859,12.859,12.745,12.78,200000.0
2007-01-23 01:11:00,12.759,12.9,12.753,12.798,350000.0
2007-01-23 01:12:00,12.855,12.867,12.753,12.866,400000.0
2007-01-23 01:13:00,12.798,12.85,12.777,12.821,250000.0
2007-01-23 01:14:00,12.877,12.913,12.818,12.836,500000.0
2007-01-23 01:15:00,12.794,12.883,12.769,12.769,400000.0
2007-01-23 01:16:00,12.74,12.886,12.74,12.828,550000.0
2007-01-23 01:18:00,12.829,12.859,12.78,12.85,350000.0
2007-01-23 01:19:00,12.898,12.922,12.806,12.859,550000.0
2007-01-23 01:20:00,12.759,12.874,12.751,12.874,250000.0
2007-01-23 01:23:00,12.862,12.862,12.762,12.803,200000.0
2007-01-23 01:26:00,12.875,12.875,12.791,12.824,200000.0
2007-01-23 01:28:00,12.903,12.903,12.835,12.843,300000.0
2007-01-23 01:29:00,12.844,12.85,12.844,12.85,100000.0
2007-01-23 01:30:00,12.88,12.88,12.863,12.863,100000.0
2007-01-23 01:31:00,12.836,12.903,12.836,12.903,100000.0
2007-01-23 01:35:00,12.815,12.898,12.8,12.856,550000.0
2007-01-23 01:37:00,12.78,12.856,12.741,12.856,450000.0
2007-01-23 01:38:00,12.896,12.896,12.851,12.851,250000.0
2007-01-23 01:40:00,12.902,12.902,12.791,12.855,250000.0
2007-01-23 01:43:00,12.814,12.854,12.772,12.805,350000.0
2007-01-23 01:45:00,12.844,12.844,12.744,12.783,200000.0
2007-01-23 01:47:00,12.856,12.856,12.782,12.819,200000.0
2007-01-23 01:48:00,12.821,12.853,12.769,12.779,250000.0
2007-01-23 01:49:00,12.786,12.873,12.772,12.865,300000.0
2007-01-23 01:51:00,12.874,12.874,12.764,12.799,200000.0
2007-01-23 01:52:00,12.784,12.85,12.784,12.792,200000.0
2007-01-23 01:53:00,12.8,12.873,12.79,12.865,300000.0
2007-01-23 01:56:00,12.868,12.868,12.758,12.796,200000.0
2007-01-23 02:03:00,12.826,12.861,12.735,12.835,350000.0
2007-01-23 02:06:00,12.818,12.857,12.786,12.857,200000.0
2007-01-23 02:07:00,12.801,12.866,12.801,12.815,350000.0
2007-01-23 02:08:00,12.863,12.863,12.771,12.852,350000.0
2007-01-23 02:11:00,12.87,12.87,12.716,12.806,600000.0
2007-01-23 02:12:00,12.842,12.882,12.79,12.79,350000.0
2007-01-23 02:16:00,12.789,12.867,12.764,12.764,400000.0
2007-01-23 02:21:00,12.832,12.842,12.753,12.771,350000.0
2007-01-23 02:22:00,12.816,12.894,12.797,12.872,350000.0
2007-01-23 02:23:00,12.859,12.859,12.704,12.81,700000.0
2007-01-23 02:24:00,12.83,12.883,12.756,12.756,400000.0
2007-01-23 02:25:00,12.846,12.846,12.701,12.787,350000.0
2007-01-23 02:26:00,12.764,12.882,12.764,12.816,750000.0
2007-01-23 02:28:00,12.751,12.863,12.741,12.851,350000.0
2007-01-23 02:30:00,12.75,12.857,12.75,12.857,350000.0
2007-01-23 02:31:00,12.724,12.864,12.724,12.852,550000.0
2007-01-23 02:32:00,12.768,12.816,12.73,12.775,400000.0
2007-01-23 02:33:00,12.751,12.828,12.746,12.763,350000.0
2007-01-23 02:34:00,12.718,12.824,12.718,12.768,250000.0
2007-01-23 02:35:00,12.771,12.856,12.771,12.856,100000.0
2007-01-23 02:36:00,12.814,12.832,12.744,12.744,250000.0
2007-01-23 02:38:00,12.803,12.854,12.787,12.826,550000.0
2007-01-23 02:42:00,12.751,12.86,12.751,12.781,250000.0
2007-01-23 02:43:00,12.818,12.891,12.751,12.83,550000.0
2007-01-23 02:44:00,12.773,12.859,12.743,12.743,350000.0
2007-01-23 02:45:00,12.773,12.845,12.736,12.844,300000.0
2007-01-23 02:46:00,12.884,12.884,12.817,12.817,100000.0
2007-01-23 02:47:00,12.857,12.857,12.776,12.8,250000.0
2007-01-23 02:48:00,12.824,12.884,12.793,12.815,250000.0
2007-01-23 02:49:00,12.807,12.843,12.79,12.843,300000.0
2007-01-23 02:50:00,12.817,12.887,12.817,12.887,200000.0
2007-01-23 02:52:00,12.775,12.855,12.713,12.855,550000.0
2007-01-23 02:53:00,12.862,12.862,12.785,12.79,200000.0
2007-01-23 02:54:00,12.776,12.883,12.776,12.778,550000.0
2007-01-23 03:00:00,12.898,12.899,12.779,12.887,600000.0
2007-01-23 03:01:00,12.767,12.868,12.699,12.74,450000.0
2007-01-23 03:02:00,12.731,12.856,12.731,12.804,300000.0
2007-01-23 03:03:00,12.849,12.865,12.79,12.865,250000.0
2007-01-23 03:04:00,12.79,12.893,12.79,12.888,300000.0
2007-01-23 03:05:00,12.875,12.875,12.825,12.825,150000.0
2007-01-23 03:06:00,12.826,12.826,12.713,12.762,400000.0
2007-01-23 03:07:00,12.819,12.863,12.724,12.746,500000.0
2007-01-23 03:08:00,12.784,12.784,12.74,12.74,100000.0
2007-01-23 03:09:00,12.867,12.88,12.747,12.797,500000.0
2007-01-23 03:14:00,12.85,12.85,12.762,12.762,200000.0
2007-01-23 03:15:00,12.829,12.858,12.773,12.858,400000.0
2007-01-23 03:16:00,12.856,12.856,12.779,12.779,150000.0
2007-01-23 03:20:00,12.849,12.864,12.724,12.724,550000.0
2007-01-23 03:21:00,12.728,12.728,12.728,12.728,50000.0
2007-01-23 03:22:00,12.782,12.86,12.729,12.779,300000.0
2007-01-23 03:25:00,12.832,12.852,12.73,12.765,450000.0
2007-01-23 03:28:00,12.751,12.757,12.751,12.757,100000.0
2007-01-23 03:29:00,12.767,12.866,12.761,12.857,250000.0
2007-01-23 03:30:00,12.873,12.873,12.776,12.776,100000.0
2007-01-23 03:31:00,12.761,12.838,12.754,12.824,250000.0
2007-01-23 03:32:00,12.836,12.841,12.783,12.841,150000.0
2007-01-23 03:33:00,12.831,12.837,12.74,12.788,350000.0
2007-01-23 03:34:00,12.724,12.861,12.724,12.831,500000.0
2007-01-23 03:35:00,12.874,12.874,12.76,12.849,400000.0
2007-01-23 03:36:00,12.827,12.859,12.734,12.834,350000.0
2007-01-23 03:37:00,12.728,12.853,12.728,12.853,200000.0
2007-01-23 03:40:00,12.832,12.842,12.736,12.736,300000.0
2007-01-23 03:44:00,12.745,12.836,12.717,12.836,250000.0
2007-01-23 03:45:00,12.806,12.866,12.714,12.809,450000.0
2007-01-23 03:47:00,12.767,12.871,12.733,12.813,300000.0
2007-01-23 03:50:00,12.756,12.871,12.756,12.871,300000.0
2007-01-23 03:51:00,12.762,12.854,12.738,12.758,450000.0
2007-01-23 03:52:00,12.738,12.864,12.738,12.864,250000.0
2007-01-23 03:54:00,12.835,12.835,12.743,12.779,200000.0
2007-01-23 03:55:00,12.845,12.864,12.756,12.841,400000.0
2007-01-23 03:56:00,12.755,12.838,12.754,12.824,300000.0
2007-01-23 03:58:00,12.824,12.826,12.705,12.826,600000.0
2007-01-23 04:00:00,12.835,12.835,12.73,12.767,200000.0
2007-01-23 04:05:00,12.835,12.872,12.743,12.779,300000.0
2007-01-23 04:06:00,12.814,12.825,12.769,12.825,250000.0
2007-01-23 04:07:00,12.754,12.846,12.712,12.749,700000.0
2007-01-23 04:08:00,12.754,12.875,12.746,12.875,250000.0
2007-01-23 04:09:00,12.743,12.845,12.743,12.779,350000.0
2007-01-23 04:10:00,12.745,12.862,12.743,12.805,550000.0
2007-01-23 04:11:00,12.797,12.857,12.795,12.857,150000.0
2007-01-23 04:12:00,12.812,12.822,12.759,12.762,400000.0
2007-01-23 04:13:00,12.844,12.844,12.747,12.832,600000.0
2007-01-23 04:15:00,12.797,12.849,12.725,12.783,500000.0
2007-01-23 04:19:00,12.815,12.876,12.746,12.834,600000.0
2007-01-23 04:21:00,12.712,12.819,12.712,12.778,600000.0
2007-01-23 04:22:00,12.78,12.866,12.78,12.866,250000.0
2007-01-23 04:23:00,12.876,12.876,12.723,12.778,450000.0
2007-01-23 04:24:00,12.821,12.831,12.715,12.786,450000.0
2007-01-23 04:25:00,12.866,12.866,12.713,12.787,450000.0
2007-01-23 04:27:00,12.848,12.848,12.745,12.776,250000.0
2007-01-23 04:30:00,12.802,12.834,12.734,12.776,400000.0
2007-01-23 04:36:00,12.865,12.88,12.753,12.753,450000.0
2007-01-23 04:37:00,12.877,12.877,12.772,12.773,450000.0
2007-01-23 04:39:00,12.756,12.83,12.745,12.83,350000.0
2007-01-23 04:40:00,12.788,12.836,12.787,12.787,150000.0
2007-01-23 04:44:00,12.782,12.865,12.782,12.836,300000.0
2007-01-23 04:47:00,12.845,12.9,12.755,12.755,500000.0
2007-01-23 04:48:00,12.827,12.932,12.771,12.869,500000.0
2007-01-23 04:56:00,12.754,12.837,12.754,12.837,300000.0
2007-01-23 05:01:00,12.752,12.884,12.741,12.794,850000.0
2007-01-23 05:02:00,12.864,12.864,12.752,12.753,500000.0
2007-01-23 05:06:00,12.766,12.835,12.743,12.76,450000.0
2007-01-23 05:07:00,12.777,12.878,12.777,12.874,350000.0
2007-01-23 05:09:00,12.852,12.852,12.697,12.8,600000.0
2007-01-23 05:10:00,12.801,12.833,12.748,12.823,350000.0
2007-01-23 05:11:00,12.73,12.846,12.728,12.846,350000.0
2007-01-23 05:15:00,12.832,12.837,12.727,12.773,400000.0
2007-01-23 05:16:00,12.774,12.777,12.73,12.77,200000.0
2007-01-23 05:17:00,12.815,12.832,12.698,12.823,750000.0
2007-01-23 05:21:00,12.8,12.857,12.783,12.857,350000.0
2007-01-23 05:23:00,12.838,12.872,12.742,12.825,450000.0
2007-01-23 05:28:00,12.804,12.839,12.724,12.839,350000.0
2007-01-23 05:30:00,12.822,12.822,12.778,12.822,150000.0
2007-01-23 05:32:00,12.699,12.815,12.696,12.759,650000.0
2007-01-23 05:33:00,12.788,12.896,12.777,12.778,550000.0
2007-01-23 05:37:00,12.833,12.837,12.745,12.781,300000.0
2007-01-23 05:38:00,12.838,12.848,12.799,12.799,150000.0
2007-01-23 05:41:00,12.792,12.877,12.777,12.777,350000.0
2007-01-23 05:42:00,12.793,12.869,12.751,12.759,400000.0
2007-01-23 05:43:00,12.85,12.869,12.748,12.748,250000.0
2007-01-23 05:44:00,12.876,12.878,12.783,12.878,200000.0
2007-01-23 05:46:00,12.815,12.827,12.723,12.723,300000.0
2007-01-23 05:47:00,12.824,12.87,12.722,12.76,600000.0
2007-01-23 05:49:00,12.762,12.867,12.747,12.867,250000.0
2007-01-23 05:50:00,12.875,12.9,12.753,12.856,500000.0
2007-01-23 05:52:00,12.838,12.861,12.731,12.841,450000.0
2007-01-23 05:53:00,12.744,12.795,12.744,12.795,100000.0
2007-01-23 05:54:00,12.784,12.826,12.78,12.797,300000.0
2007-01-23 05:59:00,12.862,12.883,12.755,12.805,450000.0
2007-01-23 06:00:00,12.824,12.879,12.741,12.858,350000.0
2007-01-23 06:01:00,12.869,12.88,12.77,12.848,300000.0
2007-01-23 06:02:00,12.851,12.851,12.759,12.835,400000.0
2007-01-23 06:03:00,12.86,12.875,12.76,12.849,350000.0
2007-01-23 06:04:00,12.761,12.874,12.733,12.784,650000.0
2007-01-23 06:05:00,12.839,12.872,12.743,12.843,350000.0
2007-01-23 06:07:00,12.8,12.872,12.797,12.827,600000.0
2007-01-23 06:08:00,12.844,12.874,12.731,12.874,700000.0
2007-01-23 06:09:00,12.836,12.871,12.743,12.827,550000.0
2007-01-23 06:11:00,12.785,12.838,12.785,12.838,100000.0
2007-01-23 06:12:00,12.832,12.836,12.739,12.739,300000.0
2007-01-23 06:13:00,12.822,12.878,12.789,12.812,500000.0
2007-01-23 06:14:00,12.822,12.877,12.756,12.809,350000.0
2007-01-23 06:15:00,12.858,12.891,12.781,12.891,550000.0
2007-01-23 06:16:00,12.782,12.882,12.779,12.813,400000.0
2007-01-23 06:20:00,12.845,12.909,12.845,12.89,250000.0
2007-01-23 06:21:00,12.839,12.922,12.797,12.85,500000.0
2007-01-23 06:22:00,12.763,12.901,12.748,12.901,350000.0
2007-01-23 06:23:00,12.853,12.86,12.77,12.85,400000.0
2007-01-23 06:24:00,12.812,12.813,12.775,12.775,250000.0
2007-01-23 06:25:00,12.848,12.86,12.756,12.841,400000.0
2007-01-23 06:26:00,12.855,12.888,12.745,12.888,800000.0
2007-01-23 06:27:00,12.868,12.868,12.755,12.834,500000.0
2007-01-23 06:28:00,12.883,12.883,12.82,12.882,250000.0
2007-01-23 06:30:00,12.85,12.856,12.757,12.757,450000.0
2007-01-23 06:31:00,12.862,12.876,12.796,12.796,550000.0
2007-01-23 06:32:00,12.796,12.899,12.793,12.804,450000.0
2007-01-23 06:34:00,12.903,12.911,12.772,12.909,350000.0
2007-01-23 06:35:00,12.846,12.846,12.838,12.838,100000.0
2007-01-23 06:36:00,12.89,12.903,12.89,12.903,150000.0
2007-01-23 06:37:00,12.901,12.902,12.758,12.887,550000.0
2007-01-23 06:39:00,12.843,12.865,12.769,12.859,350000.0
2007-01-23 06:40:00,12.813,12.877,12.757,12.757,350000.0
2007-01-23 06:41:00,12.887,12.887,12.827,12.839,300000.0
2007-01-23 06:42:00,12.851,12.863,12.82,12.863,350000.0
2007-01-23 06:43:00,12.875,12.875,12.799,12.803,350000.0
2007-01-23 06:44:00,12.847,12.86,12.794,12.86,300000.0
2007-01-23 06:47:00,12.896,12.918,12.794,12.859,800000.0
2007-01-23 06:48:00,12.847,12.892,12.788,12.838,250000.0
2007-01-23 06:49:00,12.833,12.843,12.729,12.841,300000.0
2007-01-23 06:50:00,12.863,12.901,12.854,12.854,250000.0
2007-01-23 06:51:00,12.901,12.901,12.844,12.844,250000.0
2007-01-23 06:54:00,12.913,12.913,12.873,12.873,300000.0
2007-01-23 06:57:00,12.862,12.862,12.762,12.803,200000.0
2007-01-23 07:00:00,12.876,12.876,12.791,12.824,200000.0
2007-01-23 07:01:00,12.806,12.874,12.782,12.782,150000.0
2007-01-23 07:02:00,12.77,12.85,12.77,12.839,300000.0
2007-01-23 07:04:00,12.848,12.848,12.808,12.808,150000.0
2007-01-23 07:07:00,12.845,12.845,12.75,12.776,400000.0
2007-01-23 07:08:00,12.756,12.878,12.756,12.82,400000.0
2007-01-23 07:11:00,12.864,12.864,12.78,12.814,200000.0
2007-01-23 07:13:00,12.809,12.833,12.747,12.747,200000.0
2007-01-23 07:14:00,12.799,12.855,12.799,12.845,350000.0
2007-01-23 07:16:00,12.864,12.901,12.864,12.901,100000.0
2007-01-23 07:18:00,12.868,12.868,12.805,12.853,400000.0
2007-01-23 07:20:00,12.859,12.859,12.774,12.851,300000.0
2007-01-23 07:21:00,12.861,12.879,12.774,12.784,500000.0
2007-01-23 07:22:00,12.78,12.846,12.78,12.834,150000.0
2007-01-23 07:23:00,12.857,12.889,12.774,12.833,250000.0
2007-01-23 07:25:00,12.789,12.891,12.789,12.813,500000.0
2007-01-23 07:27:00,12.866,12.944,12.817,12.879,500000.0
2007-01-23 07:28:00,12.85,12.858,12.736,12.858,400000.0
2007-01-23 07:29:00,12.874,12.929,12.801,12.835,600000.0
2007-01-23 07:31:00,12.825,12.879,12.81,12.81,350000.0
2007-01-23 07:32:00,12.825,12.899,12.796,12.837,550000.0
2007-01-23 07:33:00,12.862,12.887,12.756,12.756,500000.0
2007-01-23 07:34:00,12.904,12.919,12.817,12.902,400000.0
2007-01-23 07:36:00,12.846,12.925,12.844,12.861,500000.0
2007-01-23 07:38:00,12.886,12.886,12.78,12.857,400000.0
2007-01-23 07:39:00,12.866,12.878,12.784,12.878,350000.0
2007-01-23 07:40:00,12.824,12.856,12.733,12.856,450000.0
2007-01-23 07:41:00,12.884,12.884,12.774,12.774,250000.0
2007-01-23 07:42:00,12.768,12.897,12.765,12.773,500000.0
2007-01-23 07:43:00,12.804,12.896,12.763,12.867,450000.0
2007-01-23 07:44:00,12.883,12.912,12.804,12.832,300000.0
2007-01-23 07:45:00,12.815,12.898,12.793,12.869,400000.0
2007-01-23 07:46:00,12.87,12.87,12.745,12.862,350000.0
2007-01-23 07:50:00,12.817,12.88,12.803,12.829,300000.0
2007-01-23 07:51:00,12.786,12.876,12.745,12.876,600000.0
2007-01-23 07:53:00,12.779,12.881,12.774,12.881,350000.0
2007-01-23 07:54:00,12.856,12.856,12.775,12.775,250000.0
2007-01-23 07:55:00,12.805,12.857,12.759,12.824,450000.0
2007-01-23 07:56:00,12.777,12.85,12.736,12.736,400000.0
2007-01-23 07:57:00,12.774,12.821,12.774,12.817,250000.0
2007-01-23 08:00:00,12.876,12.912,12.843,12.882,300000.0
2007-01-23 08:01:00,12.832,12.924,12.789,12.789,350000.0
2007-01-23 08:02:00,12.781,12.931,12.749,12.821,750000.0
2007-01-23 08:04:00,12.829,12.916,12.794,12.794,300000.0
2007-01-23 08:05:00,12.838,12.915,12.799,12.86,550000.0
2007-01-23 08:07:00,12.888,12.888,12.765,12.87,500000.0
2007-01-23 08:08:00,12.811,12.914,12.782,12.789,650000.0
2007-01-23 08:09:00,12.794,12.856,12.751,12.789,500000.0
2007-01-23 08:10:00,12.867,12.879,12.747,12.777,450000.0
2007-01-23 08:11:00,12.8,12.867,12.722,12.855,550000.0
2007-01-23 08:12:00,12.889,12.889,12.788,12.788,100000.0
2007-01-23 08:13:00,12.902,12.957,12.831,12.831,400000.0
2007-01-23 08:14:00,12.809,12.924,12.794,12.87,400000.0
2007-01-23 08:16:00,12.826,12.904,12.823,12.868,250000.0
2007-01-23 08:17:00,12.903,12.903,12.794,12.873,650000.0
2007-01-23 08:18:00,12.87,12.944,12.808,12.858,550000.0
2007-01-23 08:19:00,12.788,12.857,12.788,12.818,250000.0
2007-01-23 08:20:00,12.904,12.904,12.756,12.848,550000.0
2007-01-23 08:21:00,12.792,12.899,12.765,12.809,550000.0
2007-01-23 08:22:00,12.764,12.87,12.764,12.788,350000.0
2007-01-23 08:23:00,12.869,12.925,12.81,12.909,450000.0
2007-01-23 08:24:00,12.915,12.922,12.822,12.872,450000.0
2007-01-23 08:25:00,12.791,12.927,12.791,12.905,350000.0
2007-01-23 08:26:00,12.903,12.909,12.8,12.898,500000.0
2007-01-23 08:27:00,12.821,12.871,12.816,12.871,250000.0
2007-01-23 08:28:00,12.884,12.898,12.795,12.867,450000.0
2007-01-23 08:29:00,12.797,12.869,12.777,12.869,400000.0
2007-01-23 08:30:00,12.865,12.887,12.792,12.845,400000.0
2007-01-23 08:31:00,12.8,12.908,12.8,12.834,400000.0
2007-01-23 08:32:00,12.911,12.911,12.784,12.866,250000.0
2007-01-23 08:33:00,12.867,12.897,12.76,12.853,400000.0
2007-01-23 08:34:00,12.813,12.846,12.758,12.802,300000.0
2007-01-23 08:35:00,12.785,12.858,12.785,12.858,100000.0
2007-01-23 08:36:00,12.851,12.884,12.769,12.8,500000.0
2007-01-23 08:37:00,12.848,12.91,12.806,12.863,250000.0
2007-01-23 08:40:00,12.843,12.893,12.816,12.866,250000.0
2007-01-23 08:41:00,12.862,12.885,12.825,12.825,350000.0
2007-01-23 08:42:00,12.92,12.92,12.783,12.861,450000.0
2007-01-23 08:46:00,12.909,12.913,12.787,12.878,500000.0
2007-01-23 08:48:00,12.757,12.831,12.757,12.815,450000.0
2007-01-23 08:49:00,12.901,12.901,12.769,12.834,400000.0
2007-01-23 08:50:00,12.72,12.839,12.72,12.839,300000.0
2007-01-23 08:51:00,12.873,12.908,12.792,12.839,350000.0
2007-01-23 08:52:00,12.782,12.881,12.769,12.867,450000.0
2007-01-23 08:53:00,12.875,12.879,12.796,12.877,400000.0
2007-01-23 08:54:00,12.909,12.909,12.821,12.821,350000.0
2007-01-23 08:55:00,12.921,12.921,12.794,12.921,250000.0
2007-01-23 08:59:00,12.903,12.903,12.744,12.85,500000.0
2007-01-23 09:00:00,12.861,12.923,12.789,12.789,550000.0
2007-01-23 09:02:00,12.762,12.874,12.762,12.782,550000.0
2007-01-23 09:03:00,12.795,12.885,12.769,12.769,300000.0
2007-01-23 09:06:00,12.854,12.917,12.793,12.829,350000.0
2007-01-23 09:07:00,12.747,12.881,12.747,12.88,400000.0
2007-01-23 09:09:00,12.816,12.957,12.809,12.809,450000.0
2007-01-23 09:10:00,12.88,12.885,12.766,12.869,350000.0
2007-01-23 09:11:00,12.867,12.867,12.753,12.797,550000.0
2007-01-23 09:12:00,12.881,12.89,12.746,12.777,550000.0
2007-01-23 09:13:00,12.801,12.896,12.75,12.896,450000.0
2007-01-23 09:14:00,12.881,12.921,12.816,12.819,500000.0
2007-01-23 09:15:00,12.841,12.922,12.816,12.877,350000.0
2007-01-23 09:16:00,12.822,12.944,12.795,12.83,350000.0
2007-01-23 09:17:00,12.922,12.933,12.806,12.902,550000.0
2007-01-23 09:18:00,12.884,12.931,12.813,12.865,400000.0
2007-01-23 09:19:00,12.896,12.899,12.797,12.899,450000.0
2007-01-23 09:20:00,12.834,12.946,12.812,12.815,450000.0
2007-01-23 09:21:00,12.84,12.889,12.791,12.889,550000.0
2007-01-23 09:22:00,12.852,12.901,12.794,12.901,250000.0
2007-01-23 09:26:00,12.835,12.904,12.778,12.778,150000.0
2007-01-23 09:27:00,12.815,12.9,12.783,12.783,400000.0
2007-01-23 09:29:00,12.772,12.871,12.75,12.871,300000.0
2007-01-23 09:30:00,12.81,12.965,12.782,12.943,400000.0
2007-01-23 09:32:00,12.86,12.919,12.82,12.919,250000.0
2007-01-23 09:34:00,12.879,12.908,12.784,12.883,300000.0
2007-01-23 09:35:00,12.792,12.916,12.792,12.916,350000.0
2007-01-23 09:37:00,12.874,12.94,12.796,12.894,400000.0
2007-01-23 09:38:00,12.823,12.898,12.756,12.878,450000.0
2007-01-23 09:40:00,12.813,12.929,12.794,12.794,550000.0
2007-01-23 09:42:00,12.909,12.939,12.841,12.846,400000.0
2007-01-23 09:43:00,12.927,12.927,12.828,12.919,350000.0
2007-01-23 09:44:00,12.838,12.899,12.786,12.837,350000.0
2007-01-23 09:45:00,12.823,12.959,12.823,12.854,450000.0
2007-01-23 09:46:00,12.814,12.903,12.801,12.827,400000.0
2007-01-23 09:47:00,12.844,12.954,12.844,12.909,300000.0
2007-01-23 09:48:00,12.95,12.983,12.839,12.879,450000.0
2007-01-23 09:51:00,12.907,12.907,12.795,12.818,350000.0
2007-01-23 09:52:00,12.928,12.928,12.803,12.891,400000.0
2007-01-23 09:53:00,12.798,12.911,12.798,12.815,400000.0
2007-01-23 09:54:00,12.934,12.96,12.817,12.921,350000.0
2007-01-23 09:55:00,12.917,12.961,12.829,12.867,400000.0
2007-01-23 09:56:00,12.864,12.966,12.845,12.966,400000.0
2007-01-23 09:57:00,12.889,12.961,12.857,12.958,500000.0
2007-01-23 09:58:00,12.873,12.932,12.824,12.905,400000.0
2007-01-23 09:59:00,12.89,12.971,12.838,12.966,450000.0
2007-01-23 10:00:00,12.951,12.951,12.846,12.944,550000.0
2007-01-23 10:01:00,12.93,12.977,12.83,12.94,500000.0
2007-01-23 10:02:00,12.869,13.0,12.869,12.948,350000.0
2007-01-23 10:03:00,12.923,12.954,12.833,12.863,400000.0
2007-01-23 10:04:00,12.941,12.972,12.879,12.906,400000.0
2007-01-23 10:05:00,12.849,12.987,12.849,12.973,400000.0
2007-01-23 10:06:00,12.903,12.989,12.85,12.989,450000.0
2007-01-23 10:07:00,12.947,12.968,12.86,12.89,400000.0
2007-01-23 10:08:00,12.978,12.978,12.832,12.968,300000.0
2007-01-23 10:09:00,12.964,12.968,12.81,12.968,450000.0
2007-01-23 10:13:00,12.909,12.991,12.861,12.877,500000.0
2007-01-23 10:14:00,12.875,12.998,12.873,12.891,500000.0
2007-01-23 10:16:00,12.865,13.012,12.865,12.946,400000.0
2007-01-23 10:17:00,12.905,12.944,12.867,12.875,400000.0
2007-01-23 10:18:00,12.842,13.0,12.842,13.0,450000.0
2007-01-23 10:20:00,12.906,12.947,12.871,12.871,550000.0
2007-01-23 10:21:00,12.939,12.981,12.915,12.954,400000.0
2007-01-23 10:22:00,12.843,12.986,12.843,12.908,400000.0
2007-01-23 10:23:00,12.946,12.964,12.819,12.939,450000.0
2007-01-23 10:24:00,12.983,12.983,12.809,12.983,900000.0
2007-01-23 10:25:00,12.883,13.05,12.855,12.974,700000.0
2007-01-23 10:26:00,12.993,12.993,12.877,12.877,350000.0
2007-01-23 10:27:00,12.97,12.997,12.9,12.997,450000.0
2007-01-23 10:28:00,13.007,13.007,12.899,12.925,350000.0
2007-01-23 10:29:00,12.996,12.996,12.843,12.967,900000.0
2007-01-23 10:30:00,12.922,13.02,12.879,12.934,400000.0
2007-01-23 10:31:00,12.875,12.967,12.875,12.919,350000.0
2007-01-23 10:32:00,12.926,12.976,12.858,12.954,700000.0
2007-01-23 10:33:00,12.951,12.992,12.873,12.992,400000.0
2007-01-23 10:34:00,12.997,13.036,12.86,12.98,500000.0
2007-01-23 10:35:00,12.909,13.012,12.892,12.934,400000.0
2007-01-23 10:37:00,12.989,12.989,12.85,12.891,400000.0
2007-01-23 10:38:00,12.85,12.989,12.85,12.962,400000.0
2007-01-23 10:39:00,12.956,12.972,12.84,12.84,650000.0
2007-01-23 10:40:00,12.931,12.985,12.832,12.96,550000.0
2007-01-23 10:43:00,12.921,12.958,12.801,12.845,400000.0
2007-01-23 10:44:00,12.93,12.99,12.861,12.945,900000.0
2007-01-23 10:45:00,12.933,12.978,12.845,12.928,350000.0
2007-01-23 10:46:00,12.933,12.982,12.864,12.982,400000.0
2007-01-23 10:47:00,12.947,12.978,12.841,12.841,350000.0
2007-01-23 10:48:00,12.87,12.98,12.849,12.98,450000.0
2007-01-23 10:49:00,12.976,12.976,12.831,12.847,600000.0
2007-01-23 10:50:00,12.939,12.959,12.849,12.875,800000.0
2007-01-23 10:51:00,12.966,12.999,12.866,12.972,550000.0
2007-01-23 10:52:00,12.959,13.039,12.864,12.963,950000.0
2007-01-23 10:53:00,12.9,12.976,12.855,12.892,500000.0
2007-01-23 10:54:00,12.946,12.973,12.862,12.971,400000.0
2007-01-23 10:55:00,12.965,12.999,12.856,12.945,800000.0
2007-01-23 10:56:00,12.928,13.002,12.843,12.984,400000.0
2007-01-23 10:57:00,12.941,12.983,12.85,12.96,450000.0
2007-01-23 10:58:00,12.899,13.032,12.879,12.925,350000.0
2007-01-23 10:59:00,12.965,13.012,12.849,12.849,450000.0
2007-01-23 11:00:00,12.921,12.997,12.853,12.914,350000.0
2007-01-23 11:01:00,12.884,13.022,12.884,12.976,500000.0
2007-01-23 11:02:00,13.026,13.026,12.901,12.958,400000.0
2007-01-23 11:03:00,12.911,13.014,12.824,12.903,550000.0
2007-01-23 11:04:00,12.998,12.998,12.889,12.997,400000.0
2007-01-23 11:05:00,12.856,13.042,12.856,12.905,550000.0
2007-01-23 11:06:00,12.99,13.009,12.887,12.887,350000.0
2007-01-23 11:07:00,12.942,12.98,12.85,12.968,450000.0
2007-01-23 11:08:00,12.932,13.032,12.913,13.019,350000.0
2007-01-23 11:09:00,13.004,13.004,12.896,12.985,500000.0
2007-01-23 11:10:00,12.891,13.025,12.891,12.951,400000.0
2007-01-23 11:11:00,12.994,13.01,12.881,12.978,350000.0
2007-01-23 11:12:00,13.009,13.068,12.938,12.991,550000.0
2007-01-23 11:13:00,12.978,13.029,12.908,13.029,500000.0
2007-01-23 11:14:00,12.922,12.989,12.856,12.985,400000.0
2007-01-23 11:15:00,12.878,13.007,12.868,12.933,400000.0
2007-01-23 11:16:00,12.946,13.018,12.931,13.018,500000.0
2007-01-23 11:17:00,13.011,13.015,12.896,13.015,350000.0
2007-01-23 11:18:00,12.927,12.982,12.926,12.946,350000.0
2007-01-23 11:19:00,12.879,12.994,12.83,12.994,550000.0
2007-01-23 11:20:00,12.98,13.019,12.906,12.942,400000.0
2007-01-23 11:21:00,13.022,13.022,12.892,12.987,450000.0
2007-01-23 11:22:00,12.994,12.999,12.854,12.862,400000.0
2007-01-23 11:23:00,12.873,12.99,12.871,12.871,500000.0
2007-01-23 11:24:00,12.963,13.051,12.902,13.0,550000.0
2007-01-23 11:25:00,12.913,13.021,12.905,12.91,550000.0
2007-01-23 11:26:00,13.003,13.008,12.917,13.008,400000.0
2007-01-23 11:27:00,12.9,13.021,12.9,13.021,500000.0
2007-01-23 11:28:00,12.917,12.993,12.897,12.987,350000.0
2007-01-23 11:29:00,12.925,13.022,12.911,12.942,500000.0
2007-01-23 11:30:00,13.0,13.0,12.892,12.892,500000.0
2007-01-23 11:31:00,12.989,13.023,12.897,12.974,350000.0
2007-01-23 11:32:00,12.977,12.984,12.883,12.883,450000.0
2007-01-23 11:33:00,12.868,12.992,12.851,12.95,350000.0
2007-01-23 11:34:00,13.001,13.022,12.896,12.999,500000.0
2007-01-23 11:35:00,12.983,12.999,12.858,12.928,450000.0
2007-01-23 11:36:00,12.88,13.006,12.83,12.927,550000.0
2007-01-23 11:38:00,12.978,13.019,12.93,12.979,400000.0
2007-01-23 11:39:00,12.916,12.987,12.871,12.899,350000.0
2007-01-23 11:40:00,12.92,13.019,12.881,12.954,400000.0
2007-01-23 11:41:00,12.894,13.0,12.894,12.947,350000.0
2007-01-23 11:42:00,12.892,13.015,12.892,13.009,350000.0
2007-01-23 11:43:00,13.034,13.034,12.921,13.015,350000.0
2007-01-23 11:44:00,13.024,13.03,12.898,12.99,450000.0
2007-01-23 11:45:00,12.91,12.987,12.899,12.98,550000.0
2007-01-23 11:46:00,12.973,13.036,12.906,12.922,400000.0
2007-01-23 11:47:00,12.942,13.021,12.859,12.962,500000.0
2007-01-23 11:48:00,12.958,13.001,12.894,12.993,400000.0
2007-01-23 11:49:00,12.984,13.003,12.889,12.946,350000.0
2007-01-23 11:50:00,12.972,13.031,12.914,13.031,350000.0
2007-01-23 11:51:00,12.878,13.001,12.878,12.961,450000.0
2007-01-23 11:52:00,12.921,13.036,12.899,13.036,450000.0
2007-01-23 11:53:00,12.913,13.028,12.913,12.945,400000.0
2007-01-23 11:55:00,12.974,13.043,12.927,13.043,350000.0
2007-01-23 11:56:00,12.967,13.035,12.956,12.961,350000.0
2007-01-23 11:57:00,13.016,13.016,12.894,12.97,450000.0
2007-01-23 11:58:00,12.908,13.019,12.888,13.019,350000.0
2007-01-23 11:59:00,13.0,13.049,12.934,12.963,450000.0
2007-01-23 12:00:00,12.982,12.982,12.857,12.857,350000.0
2007-01-23 12:01:00,13.005,13.032,12.932,12.955,500000.0
2007-01-23 12:02:00,13.016,13.072,12.904,12.944,400000.0
2007-01-23 12:03:00,12.949,13.068,12.949,13.004,550000.0
2007-01-23 12:04:00,12.965,13.026,12.915,12.915,350000.0
2007-01-23 12:05:00,13.01,13.06,12.927,12.968,350000.0
2007-01-23 12:06:00,13.017,13.024,12.953,13.024,350000.0
2007-01-23 12:07:00,13.017,13.017,12.847,12.954,450000.0
2007-01-23 12:08:00,13.028,13.05,12.945,13.05,450000.0
2007-01-23 12:09:00,12.907,12.994,12.907,12.939,350000.0
2007-01-23 12:10:00,12.992,13.028,12.922,12.992,400000.0
2007-01-23 12:11:00,12.972,13.056,12.893,12.922,500000.0
2007-01-23 12:12:00,12.895,13.022,12.895,12.924,350000.0
2007-01-23 12:13:00,12.981,13.027,12.906,12.978,400000.0
2007-01-23 12:14:00,12.999,13.035,12.922,12.944,550000.0
2007-01-23 12:15:00,12.973,13.063,12.927,12.963,400000.0
2007-01-23 12:16:00,12.978,13.047,12.894,12.944,400000.0
2007-01-23 12:18:00,12.997,12.998,12.918,12.918,450000.0
2007-01-23 12:19:00,12.947,12.972,12.863,12.899,450000.0
2007-01-23 12:20:00,12.957,13.038,12.922,12.979,500000.0
2007-01-23 12:21:00,13.009,13.045,12.92,13.013,500000.0
2007-01-23 12:22:00,13.037,13.037,12.933,13.009,400000.0
2007-01-23 12:23:00,13.053,13.067,12.937,12.942,400000.0
2007-01-23 12:24:00,13.042,13.042,12.919,13.004,600000.0
2007-01-23 12:25:00,13.039,13.039,12.915,13.011,450000.0
2007-01-23 12:26:00,13.026,13.026,12.915,12.973,450000.0
2007-01-23 12:27:00,13.015,13.045,12.911,13.002,550000.0
2007-01-23 12:28:00,12.995,13.035,12.907,12.978,500000.0
2007-01-23 12:29:00,13.0,13.03,12.881,12.889,500000.0
2007-01-23 12:30:00,12.92,13.036,12.92,13.036,450000.0
2007-01-23 12:31:00,12.992,12.992,12.914,12.98,350000.0
2007-01-23 12:32:00,12.883,12.992,12.878,12.985,450000.0
2007-01-23 12:33:00,13.004,13.004,12.873,12.873,250000.0
2007-01-23 12:35:00,13.017,13.025,12.908,12.908,350000.0
2007-01-23 12:36:00,13.026,13.026,12.883,12.985,350000.0
2007-01-23 12:37:00,13.011,13.011,12.899,12.899,500000.0
2007-01-23 12:38:00,12.963,13.001,12.858,12.947,450000.0
2007-01-23 12:39:00,13.006,13.016,12.882,12.987,450000.0
2007-01-23 12:40:00,12.973,13.068,12.9,12.964,450000.0
2007-01-23 12:41:00,12.998,13.042,12.92,13.042,450000.0
2007-01-23 12:42:00,12.924,13.065,12.924,13.009,550000.0
2007-01-23 12:43:00,12.984,13.028,12.921,12.944,500000.0
2007-01-23 12:44:00,12.985,13.035,12.901,12.908,450000.0
2007-01-23 12:45:00,12.951,13.012,12.874,12.941,400000.0
2007-01-23 12:46:00,12.907,13.033,12.904,12.904,500000.0
2007-01-23 12:47:00,12.951,13.042,12.9,12.952,350000.0
2007-01-23 12:48:00,12.92,13.023,12.863,12.995,550000.0
2007-01-23 12:49:00,12.943,13.027,12.905,12.923,450000.0
2007-01-23 12:50:00,12.959,13.026,12.906,12.917,400000.0
2007-01-23 12:51:00,12.922,13.036,12.896,13.017,500000.0
2007-01-23 12:52:00,12.957,13.04,12.919,12.991,500000.0
2007-01-23 12:53:00,12.89,12.992,12.887,12.992,500000.0
2007-01-23 12:54:00,13.018,13.03,12.899,12.981,450000.0
2007-01-23 12:55:00,12.977,13.056,12.961,13.056,450000.0
2007-01-23 12:56:00,13.008,13.046,12.922,12.938,450000.0
2007-01-23 12:57:00,12.997,13.048,12.919,12.919,400000.0
2007-01-23 12:58:00,12.967,13.059,12.929,12.934,400000.0
2007-01-23 12:59:00,12.945,13.004,12.886,12.989,450000.0
2007-01-23 13:00:00,12.999,13.025,12.913,12.953,500000.0
2007-01-23 13:01:00,12.903,13.042,12.903,12.986,400000.0
2007-01-23 13:02:00,12.915,13.024,12.915,12.963,400000.0
2007-01-23 13:03:00,12.948,13.012,12.888,12.888,450000.0
2007-01-23 13:04:00,12.952,13.022,12.893,12.903,450000.0
2007-01-23 13:05:00,12.898,13.004,12.898,13.004,400000.0
2007-01-23 13:06:00,13.017,13.017,12.865,12.97,450000.0
2007-01-23 13:07:00,13.021,13.021,12.891,12.94,500000.0
2007-01-23 13:08:00,12.908,13.036,12.89,12.904,400000.0
2007-01-23 13:09:00,13.026,13.026,12.905,12.914,450000.0
2007-01-23 13:10:00,12.969,12.978,12.85,12.915,500000.0
2007-01-23 13:12:00,13.012,13.012,12.886,12.889,550000.0
2007-01-23 13:13:00,13.018,13.018,12.896,12.989,450000.0
2007-01-23 13:14:00,12.884,13.005,12.884,13.005,350000.0
2007-01-23 13:15:00,12.957,13.043,12.903,12.978,400000.0
2007-01-23 13:17:00,13.021,13.072,12.955,13.052,450000.0
2007-01-23 13:18:00,12.934,13.087,12.934,13.037,400000.0
2007-01-23 13:19:00,12.953,13.024,12.891,12.955,400000.0
2007-01-23 13:20:00,12.951,13.023,12.909,12.976,500000.0
2007-01-23 13:21:00,12.928,13.05,12.924,12.924,350000.0
2007-01-23 13:22:00,12.931,13.033,12.918,12.946,400000.0
2007-01-23 13:23:00,12.963,13.033,12.92,12.932,350000.0
2007-01-23 13:24:00,13.038,13.075,12.951,12.951,450000.0
2007-01-23 13:25:00,13.021,13.051,12.967,13.041,350000.0
2007-01-23 13:26:00,12.959,13.024,12.906,12.963,550000.0
2007-01-23 13:27:00,12.956,13.051,12.956,13.017,500000.0
2007-01-23 13:28:00,12.997,13.052,12.901,12.938,400000.0
2007-01-23 13:29:00,13.017,13.017,12.86,12.975,350000.0
2007-01-23 13:30:00,13.027,13.027,12.912,12.921,450000.0
2007-01-23 13:31:00,12.874,12.996,12.856,12.996,450000.0
2007-01-23 13:32:00,12.963,13.042,12.908,12.908,500000.0
2007-01-23 13:33:00,12.949,13.029,12.927,12.971,350000.0
2007-01-23 13:34:00,12.925,13.056,12.897,12.919,350000.0
2007-01-23 13:35:00,12.984,13.059,12.947,12.947,400000.0
2007-01-23 13:36:00,12.995,13.078,12.933,13.019,450000.0
2007-01-23 13:37:00,12.922,13.007,12.922,13.007,350000.0
2007-01-23 13:38:00,12.959,13.052,12.912,13.052,400000.0
2007-01-23 13:39:00,13.015,13.04,12.923,12.997,500000.0
2007-01-23 13:40:00,12.997,13.066,12.931,13.042,350000.0
2007-01-23 13:41:00,12.917,13.031,12.901,13.031,400000.0
2007-01-23 13:42:00,13.044,13.05,12.963,13.027,350000.0
2007-01-23 13:43:00,13.045,13.074,12.947,13.046,500000.0
2007-01-23 13:44:00,12.949,13.065,12.918,12.981,350000.0
2007-01-23 13:45:00,12.96,13.072,12.938,13.038,400000.0
2007-01-23 13:46:00,12.996,13.07,12.969,13.007,450000.0
2007-01-23 13:47:00,13.038,13.077,12.963,13.068,400000.0
2007-01-23 13:48:00,13.029,13.068,12.958,13.037,400000.0
2007-01-23 13:49:00,12.913,13.053,12.913,13.016,350000.0
2007-01-23 13:50:00,12.986,13.002,12.939,13.002,450000.0
2007-01-23 13:51:00,13.04,13.071,12.959,12.959,350000.0
2007-01-23 13:52:00,13.058,13.058,12.934,13.025,350000.0
2007-01-23 13:53:00,12.946,13.036,12.898,12.961,450000.0
2007-01-23 13:54:00,13.005,13.064,12.94,13.038,400000.0
2007-01-23 13:55:00,12.995,13.034,12.975,13.008,350000.0
2007-01-23 13:56:00,13.036,13.061,12.918,12.918,400000.0
2007-01-23 13:57:00,12.989,13.064,12.943,12.943,400000.0
2007-01-23 13:58:00,12.926,13.058,12.926,13.058,350000.0
2007-01-23 13:59:00,13.027,13.037,12.929,12.929,450000.0
2007-01-23 14:00:00,12.995,13.03,12.919,12.968,350000.0
2007-01-23 14:01:00,12.992,13.051,12.937,13.051,400000.0
2007-01-23 14:02:00,13.063,13.066,12.944,13.017,350000.0
2007-01-23 14:03:00,13.038,13.064,12.986,13.034,350000.0
2007-01-23 14:04:00,12.942,13.053,12.942,13.052,350000.0
2007-01-23 14:05:00,12.985,13.065,12.943,12.943,400000.0
2007-01-23 14:06:00,13.045,13.061,12.928,13.022,350000.0
2007-01-23 14:07:00,13.008,13.032,12.905,13.007,400000.0
2007-01-23 14:08:00,12.976,13.044,12.925,12.999,400000.0
2007-01-23 14:09:00,12.898,13.031,12.896,12.937,550000.0
2007-01-23 14:10:00,12.927,13.033,12.927,12.976,350000.0
2007-01-23 14:11:00,12.988,13.046,12.943,13.046,400000.0
2007-01-23 14:12:00,13.055,13.055,12.993,13.037,450000.0
2007-01-23 14:13:00,12.988,12.992,12.878,12.911,350000.0
2007-01-23 14:14:00,12.927,13.061,12.916,12.964,500000.0
2007-01-23 14:15:00,12.924,13.066,12.924,12.968,500000.0
2007-01-23 14:16:00,12.967,13.07,12.951,13.009,450000.0
2007-01-23 14:17:00,13.015,13.034,12.944,12.977,450000.0
2007-01-23 14:18:00,12.949,13.069,12.949,13.069,400000.0
2007-01-23 14:19:00,13.015,13.035,12.89,13.035,500000.0
2007-01-23 14:20:00,12.96,13.043,12.96,12.965,350000.0
2007-01-23 14:21:00,12.94,13.046,12.897,12.969,450000.0
2007-01-23 14:22:00,13.016,13.045,12.901,13.045,450000.0
2007-01-23 14:23:00,12.968,13.051,12.953,12.963,400000.0
2007-01-23 14:24:00,13.042,13.071,12.984,13.055,400000.0
2007-01-23 14:25:00,12.971,13.036,12.965,12.973,350000.0
2007-01-23 14:26:00,12.98,13.059,12.927,12.987,350000.0
2007-01-23 14:27:00,12.999,13.043,12.931,13.042,400000.0
2007-01-23 14:28:00,13.016,13.062,12.963,13.004,400000.0
2007-01-23 14:29:00,12.989,13.047,12.917,13.01,350000.0
2007-01-23 14:30:00,12.981,13.065,12.908,12.908,550000.0
2007-01-23 14:31:00,12.959,13.057,12.959,13.045,400000.0
2007-01-23 14:32:00,13.015,13.042,12.929,12.96,500000.0
2007-01-23 14:33:00,13.038,13.105,12.914,12.965,550000.0
2007-01-23 14:37:00,12.951,13.059,12.916,13.035,550000.0
2007-01-23 14:38:00,12.978,13.043,12.953,13.016,400000.0
2007-01-23 14:39:00,13.017,13.053,12.893,12.925,500000.0
2007-01-23 14:40:00,12.999,13.031,12.937,12.971,400000.0
2007-01-23 14:41:00,12.95,13.048,12.939,13.006,550000.0
2007-01-23 14:42:00,12.896,13.0,12.871,13.0,400000.0
2007-01-23 14:43:00,13.029,13.056,12.931,13.055,500000.0
2007-01-23 14:44:00,12.941,13.036,12.937,13.025,450000.0
2007-01-23 14:45:00,13.013,13.071,12.985,13.026,400000.0
2007-01-23 14:48:00,13.011,13.063,12.964,13.044,400000.0
2007-01-23 14:49:00,13.083,13.119,12.939,12.958,500000.0
2007-01-23 14:50:00,12.997,13.076,12.941,12.941,400000.0
2007-01-23 14:51:00,13.051,13.063,12.97,13.03,350000.0
2007-01-23 14:52:00,13.079,13.079,12.983,13.003,450000.0
2007-01-23 14:53:00,12.976,13.054,12.948,13.014,400000.0
2007-01-23 14:54:00,12.905,13.038,12.905,12.962,550000.0
2007-01-23 14:55:00,13.025,13.043,12.923,12.923,450000.0
2007-01-23 14:56:00,13.038,13.077,12.949,13.041,550000.0
2007-01-23 14:57:00,13.074,13.098,13.003,13.079,450000.0
2007-01-23 14:58:00,13.005,13.066,12.946,13.017,400000.0
2007-01-23 14:59:00,12.985,13.096,12.956,13.08,550000.0
2007-01-23 15:00:00,12.966,13.09,12.966,12.981,450000.0
2007-01-23 15:01:00,13.039,13.067,12.958,13.037,450000.0
2007-01-23 15:03:00,13.038,13.11,12.975,13.09,500000.0
2007-01-23 15:04:00,13.001,13.094,12.97,12.97,550000.0
2007-01-23 15:05:00,12.956,13.071,12.953,12.97,550000.0
2007-01-23 15:06:00,13.029,13.039,13.003,13.003,400000.0
2007-01-23 15:07:00,12.952,13.073,12.945,13.046,350000.0
2007-01-23 15:08:00,12.929,13.061,12.926,13.014,500000.0
2007-01-23 15:09:00,13.036,13.053,12.937,12.947,450000.0
2007-01-23 15:10:00,12.969,13.039,12.901,12.955,400000.0
2007-01-23 15:11:00,12.946,13.049,12.917,12.939,500000.0
2007-01-23 15:12:00,13.044,13.048,12.929,12.958,400000.0
2007-01-23 15:13:00,13.009,13.051,12.928,13.051,400000.0
2007-01-23 15:14:00,12.988,13.079,12.959,13.079,550000.0
2007-01-23 15:15:00,12.942,13.054,12.942,13.003,400000.0
2007-01-23 15:16:00,13.039,13.113,12.996,12.996,400000.0
2007-01-23 15:17:00,13.041,13.089,12.976,13.046,450000.0
2007-01-23 15:18:00,13.091,13.091,12.976,13.02,400000.0
2007-01-23 15:19:00,13.029,13.086,13.007,13.057,450000.0
2007-01-23 15:20:00,13.005,13.069,12.986,13.069,400000.0
2007-01-23 15:21:00,13.035,13.102,12.974,13.102,450000.0
2007-01-23 15:22:00,13.048,13.09,13.009,13.056,450000.0
2007-01-23 15:23:00,13.024,13.097,13.016,13.066,400000.0
2007-01-23 15:24:00,13.089,13.115,13.023,13.094,350000.0
2007-01-23 15:25:00,13.091,13.107,12.98,13.061,350000.0
2007-01-23 15:26:00,12.982,13.106,12.982,13.01,550000.0
2007-01-23 15:27:00,13.02,13.12,13.02,13.042,350000.0
2007-01-23 15:28:00,13.031,13.116,13.031,13.078,350000.0
2007-01-23 15:29:00,13.083,13.138,13.003,13.039,550000.0
2007-01-23 15:30:00,13.064,13.08,12.963,13.077,450000.0
2007-01-23 15:31:00,13.037,13.139,13.032,13.032,500000.0
2007-01-23 15:32:00,13.021,13.085,12.986,13.085,450000.0
2007-01-23 15:33:00,13.085,13.086,12.999,13.084,400000.0
2007-01-23 15:34:00,12.992,13.106,12.968,12.968,400000.0
2007-01-23 15:35:00,13.042,13.083,13.002,13.037,400000.0
2007-01-23 15:36:00,13.047,13.098,12.953,13.095,550000.0
2007-01-23 15:37:00,13.02,13.163,13.02,13.104,400000.0
2007-01-23 15:38:00,13.058,13.125,13.028,13.083,450000.0
2007-01-23 15:39:00,13.105,13.148,13.063,13.063,550000.0
2007-01-23 15:40:00,13.009,13.095,12.973,12.993,450000.0
2007-01-23 15:41:00,12.982,13.118,12.982,13.076,400000.0
2007-01-23 15:42:00,13.106,13.106,12.993,13.021,350000.0
2007-01-23 15:43:00,13.05,13.104,12.986,12.998,450000.0
2007-01-23 15:44:00,13.116,13.149,13.052,13.115,350000.0
2007-01-23 15:45:00,13.128,13.134,13.022,13.117,450000.0
2007-01-23 15:46:00,13.027,13.139,13.027,13.055,400000.0
2007-01-23 15:47:00,13.125,13.163,13.012,13.029,550000.0
2007-01-23 15:48:00,13.05,13.105,13.018,13.038,350000.0
2007-01-23 15:49:00,13.105,13.158,13.095,13.158,350000.0
2007-01-23 15:50:00,13.048,13.194,13.048,13.144,550000.0
2007-01-23 15:51:00,13.109,13.155,13.017,13.021,350000.0
2007-01-23 15:52:00,13.022,13.127,13.001,13.001,350000.0
2007-01-23 15:53:00,13.12,13.158,13.045,13.103,500000.0
2007-01-23 15:54:00,13.119,13.149,13.082,13.149,450000.0
2007-01-23 15:55:00,13.023,13.151,13.023,13.125,500000.0
2007-01-23 15:56:00,13.021,13.164,13.021,13.091,450000.0
2007-01-23 15:57:00,13.057,13.096,13.034,13.051,450000.0
2007-01-23 15:58:00,13.043,13.161,13.043,13.161,500000.0
2007-01-23 15:59:00,13.154,13.154,13.03,13.061,450000.0
2007-01-23 16:00:00,13.098,13.102,12.974,13.065,500000.0
2007-01-23 16:01:00,13.105,13.105,12.972,12.983,400000.0
2007-01-23 16:02:00,13.025,13.157,13.0,13.074,550000.0
2007-01-23 16:04:00,13.024,13.112,12.966,13.054,850000.0
2007-01-23 16:05:00,12.97,13.122,12.97,13.014,400000.0
2007-01-23 16:06:00,13.0,13.074,12.93,13.028,700000.0
2007-01-23 16:07:00,13.003,13.089,12.989,12.989,800000.0
2007-01-23 16:08:00,12.971,13.091,12.971,13.025,600000.0
2007-01-23 16:09:00,12.963,13.108,12.963,13.108,500000.0
2007-01-23 16:10:00,13.08,13.095,12.966,13.068,750000.0
2007-01-23 16:11:00,12.968,13.102,12.924,12.958,750000.0
2007-01-23 16:12:00,13.031,13.116,12.986,12.986,600000.0
2007-01-23 16:13:00,13.012,13.071,12.938,13.071,700000.0
2007-01-23 16:14:00,13.062,13.062,12.937,12.991,600000.0
2007-01-23 16:15:00,13.024,13.054,12.889,12.981,700000.0
2007-01-23 16:16:00,13.015,13.075,12.936,13.05,800000.0
2007-01-23 16:17:00,12.984,13.078,12.946,12.946,400000.0
2007-01-23 16:18:00,12.976,13.095,12.952,13.068,550000.0
2007-01-23 16:19:00,12.987,13.096,12.987,13.009,400000.0
2007-01-23 16:20:00,13.104,13.137,12.998,12.998,650000.0
2007-01-23 16:21:00,12.988,13.069,12.931,13.019,500000.0
2007-01-23 16:22:00,13.033,13.045,12.927,12.98,700000.0
2007-01-23 16:23:00,12.954,13.073,12.954,12.956,500000.0
2007-01-23 16:24:00,13.031,13.087,12.946,13.039,750000.0
2007-01-23 16:25:00,13.078,13.078,13.01,13.077,450000.0
2007-01-23 16:26:00,13.032,13.044,12.932,12.932,700000.0
2007-01-23 16:27:00,12.961,13.063,12.961,12.998,350000.0
2007-01-23 16:28:00,12.966,13.086,12.966,13.086,600000.0
2007-01-23 16:29:00,12.998,13.06,12.926,13.051,450000.0
2007-01-23 16:30:00,12.978,13.078,12.92,13.045,700000.0
2007-01-23 16:31:00,12.997,13.08,12.94,13.007,550000.0
2007-01-23 16:32:00,12.994,13.084,12.981,13.022,350000.0
2007-01-23 16:33:00,12.978,13.073,12.951,13.054,600000.0
2007-01-23 16:34:00,13.04,13.08,12.954,13.08,550000.0
2007-01-23 16:35:00,12.956,13.113,12.952,13.016,600000.0
2007-01-23 16:36:00,13.099,13.099,12.95,13.075,750000.0
2007-01-23 16:37:00,13.114,13.125,13.028,13.028,650000.0
2007-01-23 16:38:00,12.943,13.065,12.92,13.011,750000.0
2007-01-23 16:39:00,13.032,13.097,12.964,13.084,600000.0
2007-01-23 16:40:00,12.967,13.115,12.967,12.99,450000.0
2007-01-23 16:41:00,13.086,13.124,12.983,13.017,500000.0
2007-01-23 16:42:00,13.015,13.14,12.99,13.14,650000.0
2007-01-23 16:43:00,13.005,13.115,13.005,13.062,400000.0
2007-01-23 16:44:00,13.136,13.151,13.005,13.005,500000.0
2007-01-23 16:45:00,13.017,13.106,13.017,13.062,450000.0
2007-01-23 16:46:00,13.033,13.138,13.031,13.091,400000.0
2007-01-23 16:47:00,13.015,13.121,12.975,13.017,700000.0
2007-01-23 16:48:00,13.084,13.109,12.986,13.082,650000.0
2007-01-23 16:49:00,13.088,13.131,12.997,13.015,600000.0
2007-01-23 16:50:00,13.111,13.145,13.019,13.055,450000.0
2007-01-23 16:51:00,13.08,13.152,13.041,13.041,550000.0
2007-01-23 16:52:00,13.059,13.156,13.046,13.151,500000.0
2007-01-23 16:53:00,13.057,13.133,12.999,13.052,500000.0
2007-01-23 16:54:00,13.1,13.173,13.041,13.042,700000.0
2007-01-23 16:55:00,13.128,13.176,13.014,13.104,900000.0
2007-01-23 16:56:00,13.087,13.183,13.017,13.039,550000.0
2007-01-23 16:57:00,13.096,13.177,13.054,13.06,600000.0
2007-01-23 16:58:00,13.043,13.158,13.003,13.107,600000.0
2007-01-23 16:59:00,13.091,13.175,13.052,13.076,500000.0
2007-01-23 17:00:00,13.175,13.183,13.051,13.051,750000.0
2007-01-23 17:01:00,13.063,13.155,13.006,13.074,700000.0
2007-01-23 17:02:00,13.081,13.163,13.081,13.081,500000.0
2007-01-23 17:03:00,13.037,13.154,13.016,13.094,700000.0
2007-01-23 17:04:00,13.154,13.154,13.038,13.098,500000.0
2007-01-23 17:05:00,13.159,13.159,12.998,13.026,650000.0
2007-01-23 17:06:00,13.111,13.168,13.033,13.112,600000.0
2007-01-23 17:07:00,13.117,13.146,13.031,13.093,700000.0
2007-01-23 17:08:00,13.144,13.195,13.053,13.089,850000.0
2007-01-23 17:09:00,13.034,13.162,13.0,13.055,550000.0
2007-01-23 17:10:00,13.092,13.183,13.071,13.151,550000.0
2007-01-23 17:11:00,13.147,13.147,12.983,12.997,450000.0
2007-01-23 17:12:00,13.0,13.14,13.0,13.054,500000.0
2007-01-23 17:13:00,13.05,13.121,12.98,13.015,650000.0
2007-01-23 17:14:00,13.062,13.165,13.032,13.069,700000.0
2007-01-23 17:15:00,13.031,13.14,12.997,13.064,450000.0
2007-01-23 17:16:00,13.008,13.11,12.985,13.069,700000.0
2007-01-23 17:17:00,13.023,13.143,12.997,13.048,550000.0
2007-01-23 17:18:00,13.106,13.109,12.992,13.109,450000.0
2007-01-23 17:19:00,12.996,13.107,12.996,13.107,600000.0
2007-01-23 17:20:00,13.113,13.163,13.051,13.09,550000.0
2007-01-23 17:21:00,13.036,13.144,13.0,13.144,400000.0
2007-01-23 17:22:00,13.142,13.153,13.095,13.096,250000.0
2007-01-23 17:23:00,13.029,13.126,12.982,13.091,800000.0
2007-01-23 17:24:00,13.132,13.169,13.015,13.047,650000.0
2007-01-23 17:25:00,13.106,13.124,13.012,13.084,700000.0
2007-01-23 17:26:00,13.085,13.148,13.024,13.111,750000.0
2007-01-23 17:27:00,13.139,13.143,13.028,13.113,550000.0
2007-01-23 17:28:00,13.046,13.131,12.996,13.057,650000.0
2007-01-23 17:29:00,13.056,13.183,13.034,13.044,750000.0
2007-01-23 17:30:00,13.025,13.157,13.025,13.129,750000.0
2007-01-23 17:31:00,13.131,13.216,13.074,13.088,950000.0
2007-01-23 17:32:00,13.127,13.176,13.066,13.125,600000.0
2007-01-23 17:33:00,13.121,13.166,13.033,13.145,900000.0
2007-01-23 17:34:00,13.162,13.201,13.054,13.094,700000.0
2007-01-23 17:35:00,13.077,13.145,13.005,13.088,550000.0
2007-01-23 17:36:00,13.127,13.172,13.008,13.162,550000.0
2007-01-23 17:37:00,13.158,13.158,12.998,13.108,650000.0
2007-01-23 17:38:00,13.079,13.165,13.031,13.165,600000.0
2007-01-23 17:39:00,13.133,13.144,13.046,13.065,350000.0
2007-01-23 17:40:00,13.063,13.168,13.049,13.154,600000.0
2007-01-23 17:41:00,13.166,13.198,13.06,13.116,550000.0
2007-01-23 17:42:00,13.055,13.2,13.055,13.15,550000.0
2007-01-23 17:43:00,13.17,13.175,13.019,13.058,500000.0
2007-01-23 17:44:00,13.115,13.169,13.069,13.104,650000.0
2007-01-23 17:45:00,13.174,13.261,13.118,13.118,950000.0
2007-01-23 17:46:00,13.118,13.232,13.103,13.107,450000.0
2007-01-23 17:47:00,13.212,13.223,13.098,13.165,550000.0
2007-01-23 17:48:00,13.186,13.215,13.088,13.166,750000.0
2007-01-23 17:49:00,13.178,13.263,13.101,13.207,500000.0
2007-01-23 17:50:00,13.204,13.265,13.127,13.128,650000.0
2007-01-23 17:51:00,13.148,13.282,13.093,13.142,650000.0
2007-01-23 17:52:00,13.177,13.279,13.094,13.094,650000.0
2007-01-23 17:53:00,13.181,13.192,13.048,13.105,800000.0
2007-01-23 17:54:00,13.115,13.19,13.043,13.19,400000.0
2007-01-23 17:55:00,13.099,13.195,13.058,13.147,650000.0
2007-01-23 17:56:00,13.071,13.24,13.071,13.165,550000.0
2007-01-23 17:57:00,13.109,13.186,13.109,13.163,500000.0
2007-01-23 17:58:00,13.141,13.169,13.052,13.097,600000.0
2007-01-23 17:59:00,13.053,13.185,13.041,13.158,400000.0
2007-01-23 18:00:00,13.072,13.186,13.018,13.13,550000.0
2007-01-23 18:01:00,13.162,13.26,13.098,13.12,650000.0
2007-01-23 18:02:00,13.072,13.188,13.07,13.126,650000.0
2007-01-23 18:03:00,13.105,13.163,13.054,13.163,500000.0
2007-01-23 18:04:00,13.146,13.159,12.999,13.159,600000.0
2007-01-23 18:05:00,13.141,13.18,13.013,13.18,600000.0
2007-01-23 18:06:00,13.141,13.17,13.042,13.093,700000.0
2007-01-23 18:07:00,13.184,13.184,13.048,13.174,600000.0
2007-01-23 18:08:00,13.183,13.185,13.058,13.165,500000.0
2007-01-23 18:09:00,13.048,13.146,13.006,13.102,500000.0
2007-01-23 18:10:00,13.108,13.142,13.092,13.12,300000.0
2007-01-23 18:11:00,13.175,13.175,13.02,13.078,600000.0
2007-01-23 18:12:00,13.039,13.18,13.039,13.061,250000.0
2007-01-23 18:13:00,13.153,13.177,13.074,13.144,600000.0
2007-01-23 18:14:00,13.124,13.178,13.071,13.15,750000.0
2007-01-23 18:15:00,13.09,13.188,13.053,13.145,500000.0
2007-01-23 18:16:00,13.061,13.217,13.042,13.073,500000.0
2007-01-23 18:17:00,13.185,13.189,13.05,13.129,400000.0
2007-01-23 18:18:00,13.151,13.187,13.047,13.103,850000.0
2007-01-23 18:19:00,13.096,13.162,13.096,13.153,350000.0
2007-01-23 18:20:00,13.145,13.187,13.038,13.154,650000.0
2007-01-23 18:21:00,13.034,13.169,13.031,13.128,700000.0
2007-01-23 18:22:00,13.161,13.161,13.005,13.024,550000.0
2007-01-23 18:23:00,13.138,13.171,13.045,13.087,600000.0
2007-01-23 18:24:00,13.155,13.182,13.046,13.144,500000.0
2007-01-23 18:25:00,13.064,13.145,13.033,13.07,650000.0
2007-01-23 18:26:00,13.11,13.203,13.102,13.172,750000.0
2007-01-23 18:27:00,13.145,13.145,13.093,13.093,250000.0
2007-01-23 18:28:00,13.096,13.167,13.052,13.151,600000.0
2007-01-23 18:29:00,13.079,13.164,13.001,13.141,600000.0
2007-01-23 18:30:00,13.117,13.17,13.01,13.098,600000.0
2007-01-23 18:31:00,13.07,13.152,13.058,13.129,450000.0
2007-01-23 18:32:00,13.096,13.174,13.039,13.101,600000.0
2007-01-23 18:33:00,13.117,13.15,13.019,13.052,450000.0
2007-01-23 18:34:00,13.114,13.2,13.084,13.16,600000.0
2007-01-23 18:35:00,13.061,13.147,13.047,13.047,500000.0
2007-01-23 18:36:00,13.046,13.118,12.986,13.115,600000.0
2007-01-23 18:37:00,13.076,13.162,13.037,13.121,650000.0
2007-01-23 18:38:00,13.149,13.174,13.051,13.128,600000.0
2007-01-23 18:39:00,13.084,13.153,13.031,13.153,500000.0
2007-01-23 18:40:00,13.161,13.183,13.051,13.095,400000.0
2007-01-23 18:41:00,13.085,13.168,13.015,13.112,650000.0
2007-01-23 18:42:00,13.088,13.115,12.987,12.987,800000.0
2007-01-23 18:43:00,13.073,13.145,13.014,13.104,650000.0
2007-01-23 18:44:00,13.104,13.142,13.028,13.055,700000.0
2007-01-23 18:45:00,13.028,13.133,13.028,13.105,500000.0
2007-01-23 18:46:00,13.051,13.161,13.023,13.096,500000.0
2007-01-23 18:47:00,13.007,13.153,12.997,13.101,700000.0
2007-01-23 18:48:00,13.095,13.154,13.051,13.079,500000.0
2007-01-23 18:49:00,13.167,13.175,12.987,13.122,500000.0
2007-01-23 18:50:00,13.134,13.163,13.026,13.111,500000.0
2007-01-23 18:51:00,13.116,13.194,13.049,13.162,600000.0
2007-01-23 18:52:00,13.126,13.212,13.085,13.197,550000.0
2007-01-23 18:53:00,13.148,13.166,13.105,13.162,550000.0
2007-01-23 18:54:00,13.067,13.185,13.059,13.123,450000.0
2007-01-23 18:55:00,13.065,13.193,13.053,13.127,550000.0
2007-01-23 18:56:00,13.087,13.186,13.084,13.13,400000.0
2007-01-23 18:57:00,13.095,13.152,13.04,13.14,600000.0
2007-01-23 18:58:00,13.173,13.183,13.063,13.145,450000.0
2007-01-23 18:59:00,13.107,13.155,13.104,13.127,500000.0
2007-01-23 19:00:00,13.058,13.167,13.032,13.167,450000.0
2007-01-23 19:01:00,13.155,13.155,13.042,13.123,600000.0
2007-01-23 19:02:00,13.124,13.169,13.05,13.05,400000.0
2007-01-23 19:03:00,13.151,13.195,13.041,13.195,450000.0
2007-01-23 19:04:00,13.098,13.185,13.074,13.157,450000.0
2007-01-23 19:05:00,13.079,13.182,13.079,13.087,450000.0
2007-01-23 19:06:00,13.158,13.225,13.077,13.147,950000.0
2007-01-23 19:07:00,13.116,13.162,13.036,13.086,600000.0
2007-01-23 19:08:00,13.061,13.138,13.041,13.041,450000.0
2007-01-23 19:09:00,13.032,13.147,13.023,13.023,700000.0
2007-01-23 19:10:00,13.149,13.174,13.037,13.08,400000.0
2007-01-23 19:11:00,13.124,13.19,13.063,13.093,350000.0
2007-01-23 19:12:00,13.088,13.199,13.076,13.076,550000.0
2007-01-23 19:13:00,13.112,13.209,13.059,13.059,400000.0
2007-01-23 19:14:00,13.051,13.143,13.006,13.119,450000.0
2007-01-23 19:15:00,13.07,13.202,13.07,13.197,550000.0
2007-01-23 19:16:00,13.194,13.194,13.037,13.126,450000.0
2007-01-23 19:17:00,13.139,13.174,13.038,13.144,400000.0
2007-01-23 19:18:00,13.13,13.131,13.004,13.095,600000.0
2007-01-23 19:19:00,13.159,13.196,13.053,13.196,500000.0
2007-01-23 19:20:00,13.172,13.172,13.018,13.159,350000.0
2007-01-23 19:21:00,13.178,13.222,13.076,13.076,450000.0
2007-01-23 19:22:00,13.152,13.187,13.042,13.073,650000.0
2007-01-23 19:23:00,13.191,13.206,13.072,13.084,500000.0
2007-01-23 19:24:00,13.097,13.23,13.097,13.18,300000.0
2007-01-23 19:25:00,13.055,13.188,13.055,13.188,350000.0
2007-01-23 19:26:00,13.177,13.219,13.09,13.156,450000.0
2007-01-23 19:27:00,13.155,13.175,13.043,13.055,350000.0
2007-01-23 19:28:00,13.167,13.174,13.043,13.051,550000.0
2007-01-23 19:29:00,13.098,13.202,13.098,13.173,350000.0
2007-01-23 19:30:00,13.202,13.202,13.082,13.092,700000.0
2007-01-23 19:31:00,13.086,13.228,13.081,13.119,550000.0
2007-01-23 19:32:00,13.187,13.22,13.092,13.118,600000.0
2007-01-23 19:33:00,13.172,13.172,13.064,13.121,400000.0
2007-01-23 19:34:00,13.107,13.198,13.107,13.134,250000.0
2007-01-23 19:35:00,13.07,13.194,13.068,13.149,550000.0
2007-01-23 19:36:00,13.161,13.191,13.075,13.116,450000.0
2007-01-23 19:37:00,13.195,13.195,13.098,13.162,350000.0
2007-01-23 19:38:00,13.193,13.196,13.085,13.156,550000.0
2007-01-23 19:39:00,13.09,13.155,13.039,13.107,350000.0
2007-01-23 19:40:00,13.194,13.194,13.079,13.08,400000.0
2007-01-23 19:41:00,13.085,13.191,13.05,13.191,250000.0
2007-01-23 19:42:00,13.198,13.198,13.121,13.168,400000.0
2007-01-23 19:43:00,13.176,13.215,13.081,13.215,400000.0
2007-01-23 19:44:00,13.174,13.174,13.061,13.131,550000.0
2007-01-23 19:45:00,13.137,13.15,13.021,13.1,450000.0
2007-01-23 19:46:00,13.173,13.173,13.051,13.051,400000.0
2007-01-23 19:47:00,13.073,13.181,13.055,13.117,400000.0
2007-01-23 19:48:00,13.13,13.13,13.003,13.112,300000.0
2007-01-23 19:49:00,13.069,13.141,13.021,13.081,400000.0
2007-01-23 19:50:00,13.062,13.164,13.062,13.131,400000.0
2007-01-23 19:51:00,13.045,13.155,13.045,13.064,450000.0
2007-01-23 19:52:00,13.12,13.163,13.01,13.092,700000.0
2007-01-23 19:53:00,13.07,13.135,13.034,13.081,400000.0
2007-01-23 19:54:00,13.116,13.147,12.98,13.111,400000.0
2007-01-23 19:55:00,13.01,13.137,12.993,13.036,450000.0
2007-01-23 19:56:00,13.038,13.149,12.997,12.997,300000.0
2007-01-23 19:57:00,12.998,13.157,12.998,13.154,450000.0
2007-01-23 19:58:00,13.096,13.151,13.003,13.15,400000.0
2007-01-23 19:59:00,13.043,13.153,13.025,13.025,250000.0
2007-01-23 20:00:00,13.139,13.139,13.026,13.057,450000.0
2007-01-23 20:01:00,13.034,13.151,13.034,13.151,350000.0
2007-01-23 20:02:00,13.027,13.197,13.027,13.123,550000.0
2007-01-23 20:03:00,13.068,13.164,13.046,13.151,400000.0
2007-01-23 20:04:00,13.132,13.134,13.022,13.099,350000.0
2007-01-23 20:05:00,13.144,13.152,12.997,13.152,500000.0
2007-01-23 20:06:00,13.153,13.153,13.145,13.145,100000.0
2007-01-23 20:07:00,13.052,13.207,13.052,13.065,550000.0
2007-01-23 20:08:00,13.136,13.185,13.043,13.185,550000.0
2007-01-23 20:09:00,13.043,13.192,13.043,13.086,400000.0
2007-01-23 20:10:00,13.102,13.189,13.055,13.055,500000.0
2007-01-23 20:11:00,13.133,13.133,13.01,13.113,500000.0
2007-01-23 20:12:00,13.132,13.18,13.035,13.035,550000.0
2007-01-23 20:13:00,13.039,13.166,13.031,13.151,500000.0
2007-01-23 20:14:00,13.15,13.167,13.101,13.127,500000.0
2007-01-23 20:15:00,13.06,13.167,13.045,13.045,500000.0
2007-01-23 20:16:00,13.158,13.158,13.013,13.092,350000.0
2007-01-23 20:17:00,13.157,13.157,13.043,13.122,550000.0
2007-01-23 20:18:00,13.104,13.177,13.05,13.119,450000.0
2007-01-23 20:19:00,13.172,13.172,13.061,13.081,350000.0
2007-01-23 20:20:00,13.129,13.155,13.001,13.033,650000.0
2007-01-23 20:21:00,13.144,13.145,13.051,13.068,500000.0
2007-01-23 20:22:00,13.111,13.153,13.038,13.038,350000.0
2007-01-23 20:23:00,13.036,13.178,13.036,13.178,550000.0
2007-01-23 20:24:00,13.106,13.109,13.037,13.074,400000.0
2007-01-23 20:25:00,13.143,13.143,12.988,13.02,450000.0
2007-01-23 20:26:00,13.14,13.167,12.993,13.107,550000.0
2007-01-23 20:27:00,13.107,13.147,13.059,13.109,400000.0
2007-01-23 20:28:00,13.12,13.144,13.081,13.117,450000.0
2007-01-23 20:29:00,13.067,13.192,13.067,13.102,300000.0
2007-01-23 20:30:00,13.107,13.174,13.056,13.056,400000.0
2007-01-23 20:31:00,13.158,13.158,13.026,13.05,300000.0
2007-01-23 20:32:00,13.134,13.155,13.13,13.155,250000.0
2007-01-23 20:33:00,13.108,13.16,13.061,13.105,300000.0
2007-01-23 20:34:00,13.107,13.137,13.055,13.091,250000.0
2007-01-23 20:35:00,13.022,13.089,12.99,13.017,400000.0
2007-01-23 20:36:00,13.095,13.122,13.002,13.122,500000.0
2007-01-23 20:37:00,13.059,13.138,13.059,13.104,400000.0
2007-01-23 20:38:00,13.097,13.135,13.022,13.091,400000.0
2007-01-23 20:39:00,13.105,13.143,13.033,13.065,450000.0
2007-01-23 20:40:00,13.034,13.135,13.031,13.037,450000.0
2007-01-23 20:41:00,13.056,13.147,13.011,13.147,300000.0
2007-01-23 20:42:00,13.081,13.133,13.045,13.114,250000.0
2007-01-23 20:43:00,13.1,13.1,12.952,13.064,400000.0
2007-01-23 20:44:00,13.061,13.182,13.036,13.155,550000.0
2007-01-23 20:45:00,13.117,13.137,12.988,13.109,400000.0
2007-01-23 20:46:00,13.07,13.156,13.07,13.156,150000.0
2007-01-23 20:47:00,13.084,13.17,13.063,13.12,250000.0
2007-01-23 20:48:00,13.128,13.155,13.048,13.142,650000.0
2007-01-23 20:49:00,13.015,13.138,13.014,13.138,300000.0
2007-01-23 20:50:00,13.117,13.117,13.026,13.032,250000.0
2007-01-23 20:51:00,13.116,13.122,13.039,13.039,350000.0
2007-01-23 20:52:00,13.096,13.162,13.045,13.137,400000.0
2007-01-23 20:53:00,13.029,13.157,13.029,13.096,250000.0
2007-01-23 20:54:00,13.108,13.172,13.053,13.065,300000.0
2007-01-23 20:55:00,13.043,13.136,13.043,13.103,400000.0
2007-01-23 20:56:00,13.076,13.195,13.031,13.074,400000.0
2007-01-23 20:57:00,13.016,13.141,13.016,13.141,400000.0
2007-01-23 20:58:00,13.134,13.134,13.041,13.041,150000.0
2007-01-23 20:59:00,13.07,13.165,13.07,13.097,300000.0
2007-01-23 21:00:00,13.035,13.047,13.019,13.019,150000.0
2007-01-23 21:01:00,13.125,13.157,13.053,13.077,350000.0
2007-01-23 21:03:00,13.122,13.122,13.018,13.056,200000.0
2007-01-23 21:05:00,13.118,13.137,13.051,13.137,250000.0
2007-01-23 21:06:00,13.146,13.146,13.05,13.085,550000.0
2007-01-23 21:07:00,13.094,13.105,13.094,13.105,100000.0
2007-01-23 21:08:00,13.157,13.157,13.155,13.155,100000.0
2007-01-23 21:09:00,13.192,13.192,13.092,13.167,400000.0
2007-01-23 21:10:00,13.061,13.135,13.061,13.135,350000.0
2007-01-23 21:11:00,13.165,13.175,13.062,13.12,350000.0
2007-01-23 21:12:00,13.166,13.183,13.072,13.183,250000.0
2007-01-23 21:13:00,13.141,13.181,13.078,13.181,300000.0
2007-01-23 21:16:00,13.122,13.169,13.093,13.093,300000.0
2007-01-23 21:17:00,13.188,13.201,13.092,13.159,300000.0
2007-01-23 21:18:00,13.22,13.232,13.083,13.129,600000.0
2007-01-23 21:19:00,13.057,13.145,13.034,13.109,450000.0
2007-01-23 21:20:00,13.143,13.204,13.078,13.094,450000.0
2007-01-23 21:21:00,13.119,13.191,13.119,13.191,100000.0
2007-01-23 21:22:00,13.074,13.125,13.074,13.125,100000.0
2007-01-23 21:23:00,13.15,13.203,13.074,13.174,300000.0
2007-01-23 21:24:00,13.067,13.197,13.05,13.197,400000.0
2007-01-23 21:25:00,13.093,13.207,13.093,13.184,400000.0
2007-01-23 21:26:00,13.088,13.218,13.068,13.212,350000.0
2007-01-23 21:27:00,13.168,13.245,13.109,13.109,450000.0
2007-01-23 21:28:00,13.22,13.22,13.129,13.211,350000.0
2007-01-23 21:29:00,13.101,13.198,13.101,13.139,200000.0
2007-01-23 21:30:00,13.079,13.174,13.044,13.044,250000.0
2007-01-23 21:31:00,13.198,13.222,13.107,13.198,400000.0
2007-01-23 21:33:00,13.163,13.213,13.07,13.136,400000.0
2007-01-23 21:34:00,13.09,13.178,13.059,13.145,700000.0
2007-01-23 21:35:00,13.192,13.22,13.109,13.21,650000.0
2007-01-23 21:36:00,13.163,13.172,13.041,13.055,350000.0
2007-01-23 21:38:00,13.114,13.114,13.114,13.114,50000.0
2007-01-23 21:39:00,13.076,13.178,13.076,13.153,300000.0
2007-01-23 21:40:00,13.16,13.199,13.16,13.185,150000.0
2007-01-23 21:41:00,13.108,13.214,13.108,13.214,250000.0
2007-01-23 21:42:00,13.168,13.198,13.067,13.166,350000.0
2007-01-23 21:43:00,13.172,13.219,13.079,13.125,400000.0
2007-01-23 21:44:00,13.222,13.234,13.117,13.117,400000.0
2007-01-23 21:45:00,13.127,13.233,13.121,13.198,450000.0
2007-01-23 21:48:00,13.202,13.202,13.145,13.145,100000.0
2007-01-23 21:49:00,13.14,13.212,13.094,13.164,400000.0
2007-01-23 21:50:00,13.128,13.171,13.074,13.122,450000.0
2007-01-23 21:51:00,13.129,13.181,13.129,13.181,100000.0
2007-01-23 21:53:00,13.177,13.204,13.057,13.108,500000.0
2007-01-23 21:54:00,13.199,13.199,13.096,13.145,400000.0
2007-01-23 21:56:00,13.16,13.182,13.083,13.162,350000.0
2007-01-23 21:57:00,13.083,13.093,13.065,13.093,150000.0
2007-01-23 21:59:00,13.179,13.18,13.117,13.156,200000.0
2007-01-23 22:00:00,13.2,13.2,13.12,13.12,250000.0
2007-01-23 22:01:00,13.077,13.159,13.061,13.158,300000.0
2007-01-23 22:03:00,13.196,13.199,13.124,13.163,350000.0
2007-01-23 22:06:00,13.224,13.224,13.14,13.173,200000.0
2007-01-23 22:08:00,13.213,13.213,13.103,13.204,300000.0
2007-01-23 22:10:00,13.23,13.266,13.135,13.166,600000.0
2007-01-23 22:11:00,13.126,13.234,13.101,13.23,650000.0
2007-01-23 22:14:00,13.216,13.262,13.216,13.262,250000.0
2007-01-23 22:15:00,13.151,13.294,13.151,13.172,650000.0
2007-01-23 22:18:00,13.135,13.211,13.135,13.211,350000.0
2007-01-23 22:19:00,13.204,13.204,13.107,13.164,350000.0
2007-01-23 22:22:00,13.128,13.178,13.111,13.165,300000.0
2007-01-23 22:23:00,13.228,13.249,13.129,13.224,600000.0
2007-01-23 22:24:00,13.125,13.314,13.125,13.275,550000.0
2007-01-23 22:25:00,13.164,13.221,13.107,13.107,200000.0
2007-01-23 22:27:00,13.163,13.224,13.125,13.163,450000.0
2007-01-23 22:31:00,13.168,13.171,13.13,13.134,550000.0
2007-01-23 22:32:00,13.167,13.244,13.157,13.224,400000.0
2007-01-23 22:40:00,13.134,13.226,13.132,13.208,250000.0
2007-01-23 22:48:00,13.177,13.253,13.14,13.171,700000.0
2007-01-23 22:51:00,13.206,13.247,13.154,13.174,500000.0
2007-01-23 22:53:00,13.204,13.223,13.135,13.135,450000.0
2007-01-23 22:54:00,13.204,13.247,13.143,13.163,500000.0
2007-01-23 22:55:00,13.222,13.241,13.158,13.219,350000.0
2007-01-23 22:56:00,13.176,13.235,13.154,13.175,550000.0
2007-01-23 22:57:00,13.221,13.221,13.13,13.13,250000.0
2007-01-23 22:58:00,13.261,13.261,13.139,13.164,450000.0
2007-01-23 23:03:00,13.252,13.252,13.121,13.206,450000.0
2007-01-23 23:05:00,13.149,13.248,13.149,13.153,350000.0
2007-01-23 23:07:00,13.151,13.19,13.127,13.172,250000.0
2007-01-23 23:08:00,13.233,13.233,13.115,13.193,500000.0
2007-01-23 23:09:00,13.194,13.215,13.172,13.172,250000.0
2007-01-23 23:12:00,13.212,13.212,13.104,13.104,150000.0
2007-01-23 23:14:00,13.151,13.215,13.145,13.161,350000.0
2007-01-23 23:15:00,13.171,13.22,13.129,13.22,200000.0
2007-01-23 23:16:00,13.181,13.203,13.177,13.203,250000.0
2007-01-23 23:21:00,13.171,13.173,13.171,13.173,100000.0
2007-01-23 23:24:00,13.145,13.239,13.145,13.148,450000.0
2007-01-23 23:25:00,13.191,13.216,13.137,13.19,400000.0
2007-01-23 23:26:00,13.127,13.177,13.1,13.1,400000.0
2007-01-23 23:36:00,13.088,13.214,13.088,13.104,600000.0
2007-01-23 23:37:00,13.172,13.195,13.098,13.195,150000.0
2007-01-23 23:38:00,13.11,13.209,13.107,13.191,350000.0
2007-01-23 23:40:00,13.155,13.209,13.133,13.133,300000.0
2007-01-23 23:41:00,13.223,13.223,13.155,13.163,300000.0
2007-01-23 23:42:00,13.123,13.197,13.115,13.197,400000.0
2007-01-23 23:44:00,13.184,13.184,13.085,13.123,200000.0
2007-01-23 23:48:00,13.162,13.162,13.129,13.129,200000.0
2007-01-23 23:55:00,13.152,13.205,13.108,13.154,350000.0
2007-01-23 23:56:00,13.141,13.206,13.137,13.146,300000.0
2007-01-23 23:57:00,13.164,13.216,13.103,13.179,450000.0
2007-01-23 23:58:00,13.181,13.221,13.092,13.221,300000.0
2007-01-24 00:00:00,13.22,13.27,13.02,13.2,300000.0
2007-01-24 00:01:00,13.243,13.243,13.203,13.203,300000.0
2007-01-24 00:03:00,13.197,13.197,13.096,13.135,200000.0
2007-01-24 00:05:00,13.191,13.239,13.102,13.21,550000.0
2007-01-24 00:06:00,13.15,13.185,13.114,13.183,350000.0
2007-01-24 00:10:00,13.194,13.194,13.11,13.144,200000.0
2007-01-24 00:14:00,13.127,13.201,13.087,13.091,300000.0
2007-01-24 00:15:00,13.169,13.227,13.124,13.143,350000.0
2007-01-24 00:18:00,13.185,13.185,13.101,13.134,200000.0
2007-01-24 00:21:00,13.108,13.189,13.108,13.143,300000.0
2007-01-24 00:23:00,13.129,13.208,13.129,13.186,250000.0
2007-01-24 00:25:00,13.104,13.189,13.104,13.189,250000.0
2007-01-24 00:40:00,13.178,13.178,13.11,13.11,100000.0
2007-01-24 00:53:00,13.185,13.185,13.085,13.125,200000.0
2007-01-24 00:58:00,13.196,13.196,13.112,13.145,200000.0
2007-01-24 01:00:00,13.226,13.252,13.136,13.162,550000.0
2007-01-24 01:02:00,13.177,13.231,13.08,13.231,400000.0
2007-01-24 01:04:00,13.195,13.195,13.103,13.139,200000.0
2007-01-24 01:06:00,13.224,13.224,13.083,13.17,500000.0
2007-01-24 01:09:00,13.174,13.206,13.174,13.206,200000.0
2007-01-24 01:10:00,13.207,13.207,13.177,13.177,150000.0
2007-01-24 01:13:00,13.223,13.238,13.119,13.22,650000.0
2007-01-24 01:21:00,13.151,13.192,13.08,13.12,350000.0
2007-01-24 01:22:00,13.112,13.177,13.112,13.142,200000.0
2007-01-24 01:26:00,13.192,13.192,13.092,13.133,200000.0
2007-01-24 01:28:00,13.225,13.225,13.159,13.171,300000.0
2007-01-24 01:30:00,13.171,13.229,13.171,13.229,100000.0
2007-01-24 01:31:00,13.162,13.239,13.107,13.227,200000.0
2007-01-24 01:34:00,13.108,13.22,13.083,13.179,400000.0
2007-01-24 01:36:00,13.202,13.23,13.112,13.156,350000.0
2007-01-24 01:37:00,13.198,13.198,13.079,13.175,300000.0
2007-01-24 01:38:00,13.119,13.187,13.089,13.182,500000.0
2007-01-24 01:40:00,13.215,13.252,13.136,13.182,650000.0
2007-01-24 01:43:00,13.143,13.24,13.105,13.105,350000.0
2007-01-24 01:44:00,13.206,13.206,13.151,13.151,150000.0
2007-01-24 01:45:00,13.147,13.212,13.147,13.212,100000.0
2007-01-24 01:46:00,13.217,13.244,13.119,13.244,450000.0
2007-01-24 01:47:00,13.223,13.252,13.145,13.224,350000.0
2007-01-24 01:48:00,13.134,13.218,13.116,13.218,250000.0
2007-01-24 01:50:00,13.155,13.227,13.139,13.168,300000.0
2007-01-24 01:51:00,13.126,13.172,13.107,13.107,150000.0
2007-01-24 01:52:00,13.109,13.19,13.094,13.19,300000.0
2007-01-24 01:53:00,13.136,13.253,13.136,13.253,100000.0
2007-01-24 01:55:00,13.208,13.212,13.108,13.212,400000.0
2007-01-24 01:56:00,13.233,13.233,13.131,13.218,350000.0
2007-01-24 01:58:00,13.194,13.216,13.143,13.179,350000.0
2007-01-24 01:59:00,13.122,13.23,13.122,13.145,200000.0
2007-01-24 02:00:00,13.221,13.234,13.139,13.173,350000.0
2007-01-24 02:04:00,13.166,13.244,13.1,13.129,500000.0
2007-01-24 02:05:00,13.178,13.269,13.135,13.145,400000.0
2007-01-24 02:07:00,13.235,13.235,13.109,13.211,350000.0
2007-01-24 02:08:00,13.224,13.239,13.129,13.221,550000.0
2007-01-24 02:09:00,13.203,13.207,13.148,13.148,150000.0
2007-01-24 02:11:00,13.154,13.211,13.108,13.156,350000.0
2007-01-24 02:13:00,13.184,13.184,13.083,13.116,300000.0
2007-01-24 02:14:00,13.151,13.239,13.138,13.195,450000.0
2007-01-24 02:16:00,13.2,13.226,13.116,13.116,600000.0
2007-01-24 02:17:00,13.201,13.23,13.111,13.136,750000.0
2007-01-24 02:18:00,13.161,13.217,13.122,13.122,550000.0
2007-01-24 02:23:00,13.254,13.28,13.185,13.219,500000.0
2007-01-24 02:24:00,13.186,13.189,13.08,13.161,550000.0
2007-01-24 02:25:00,13.121,13.2,13.115,13.125,450000.0
2007-01-24 02:26:00,13.122,13.221,13.115,13.187,550000.0
2007-01-24 02:27:00,13.111,13.224,13.105,13.163,450000.0
2007-01-24 02:30:00,13.107,13.225,13.072,13.225,450000.0
2007-01-24 02:31:00,13.171,13.231,13.134,13.231,300000.0
2007-01-24 02:33:00,13.182,13.233,13.111,13.203,550000.0
2007-01-24 02:34:00,13.221,13.259,13.142,13.212,300000.0
2007-01-24 02:38:00,13.149,13.216,13.143,13.173,400000.0
2007-01-24 02:39:00,13.209,13.278,13.141,13.141,550000.0
2007-01-24 02:40:00,13.186,13.186,13.141,13.152,250000.0
2007-01-24 02:41:00,13.148,13.22,13.147,13.219,250000.0
2007-01-24 02:43:00,13.207,13.251,13.111,13.169,500000.0
2007-01-24 02:44:00,13.163,13.239,13.113,13.113,300000.0
2007-01-24 02:45:00,13.201,13.208,13.089,13.198,400000.0
2007-01-24 02:46:00,13.2,13.213,13.151,13.195,500000.0
2007-01-24 02:47:00,13.224,13.224,13.164,13.164,150000.0
2007-01-24 02:50:00,13.223,13.223,13.154,13.154,150000.0
2007-01-24 02:51:00,13.165,13.246,13.103,13.16,350000.0
2007-01-24 02:53:00,13.196,13.208,13.107,13.107,350000.0
2007-01-24 02:54:00,13.178,13.262,13.124,13.241,400000.0
2007-01-24 02:55:00,13.135,13.26,13.101,13.198,650000.0
2007-01-24 02:57:00,13.184,13.223,13.114,13.146,600000.0
2007-01-24 02:58:00,13.212,13.223,13.118,13.122,600000.0
2007-01-24 03:00:00,13.166,13.247,13.101,13.172,300000.0
2007-01-24 03:01:00,13.167,13.198,13.113,13.113,250000.0
2007-01-24 03:02:00,13.158,13.21,13.116,13.21,250000.0
2007-01-24 03:03:00,13.178,13.213,13.065,13.134,350000.0
2007-01-24 03:04:00,13.082,13.184,13.059,13.081,400000.0
2007-01-24 03:05:00,13.082,13.212,13.082,13.137,250000.0
2007-01-24 03:06:00,13.215,13.215,13.068,13.187,300000.0
2007-01-24 03:07:00,13.249,13.272,13.163,13.163,400000.0
2007-01-24 03:08:00,13.161,13.24,13.161,13.211,200000.0
2007-01-24 03:09:00,13.159,13.2,13.052,13.176,550000.0
2007-01-24 03:10:00,13.177,13.177,13.093,13.093,300000.0
2007-01-24 03:11:00,13.158,13.21,13.109,13.162,850000.0
2007-01-24 03:13:00,13.106,13.163,13.106,13.137,300000.0
2007-01-24 03:14:00,13.199,13.199,13.091,13.093,400000.0
2007-01-24 03:15:00,13.173,13.199,13.08,13.199,700000.0
2007-01-24 03:16:00,13.208,13.208,13.103,13.103,350000.0
2007-01-24 03:17:00,13.162,13.199,13.162,13.199,100000.0
2007-01-24 03:18:00,13.182,13.205,13.117,13.205,250000.0
2007-01-24 03:19:00,13.14,13.168,13.045,13.062,750000.0
2007-01-24 03:20:00,13.179,13.228,13.075,13.075,800000.0
2007-01-24 03:21:00,13.065,13.105,13.039,13.083,250000.0
2007-01-24 03:22:00,13.164,13.213,13.069,13.111,550000.0
2007-01-24 03:23:00,13.143,13.173,13.127,13.127,250000.0
2007-01-24 03:24:00,13.146,13.151,13.033,13.083,550000.0
2007-01-24 03:25:00,13.127,13.214,13.072,13.192,550000.0
2007-01-24 03:26:00,13.073,13.155,13.073,13.155,250000.0
2007-01-24 03:28:00,13.128,13.128,13.06,13.072,400000.0
2007-01-24 03:29:00,13.114,13.156,13.052,13.144,450000.0
2007-01-24 03:32:00,13.158,13.164,13.041,13.164,400000.0
2007-01-24 03:33:00,13.145,13.182,13.047,13.127,600000.0
2007-01-24 03:34:00,13.179,13.179,13.013,13.031,500000.0
2007-01-24 03:35:00,13.171,13.205,13.105,13.174,550000.0
2007-01-24 03:36:00,13.142,13.186,13.062,13.177,300000.0
2007-01-24 03:37:00,13.153,13.153,13.061,13.061,200000.0
2007-01-24 03:38:00,13.092,13.136,13.037,13.136,400000.0
2007-01-24 03:39:00,13.046,13.159,13.046,13.121,250000.0
2007-01-24 03:40:00,13.04,13.104,12.991,13.104,350000.0
2007-01-24 03:41:00,13.161,13.161,13.1,13.1,100000.0
2007-01-24 03:43:00,13.098,13.177,13.017,13.04,350000.0
2007-01-24 03:44:00,13.126,13.167,13.06,13.094,250000.0
2007-01-24 03:45:00,13.113,13.177,13.051,13.143,550000.0
2007-01-24 03:46:00,13.19,13.19,13.056,13.056,100000.0
2007-01-24 03:47:00,13.163,13.215,13.07,13.076,450000.0
2007-01-24 03:48:00,13.165,13.165,13.043,13.061,550000.0
2007-01-24 03:49:00,13.127,13.171,13.067,13.111,550000.0
2007-01-24 03:50:00,13.029,13.147,13.029,13.036,450000.0
2007-01-24 03:53:00,13.035,13.151,13.002,13.009,500000.0
2007-01-24 03:55:00,13.049,13.165,13.04,13.165,250000.0
2007-01-24 03:56:00,13.099,13.186,13.044,13.044,350000.0
2007-01-24 03:57:00,13.15,13.168,13.133,13.145,300000.0
2007-01-24 03:58:00,13.143,13.214,13.088,13.15,700000.0
2007-01-24 03:59:00,13.151,13.179,13.073,13.073,200000.0
2007-01-24 04:00:00,13.075,13.198,13.075,13.175,200000.0
2007-01-24 04:02:00,13.136,13.136,13.061,13.093,250000.0
2007-01-24 04:04:00,13.146,13.146,13.037,13.075,350000.0
2007-01-24 04:06:00,13.16,13.16,13.032,13.151,600000.0
2007-01-24 04:07:00,13.151,13.151,13.104,13.112,300000.0
2007-01-24 04:15:00,13.09,13.103,13.039,13.103,200000.0
2007-01-24 04:16:00,13.115,13.115,13.063,13.063,100000.0
2007-01-24 04:18:00,13.103,13.182,13.056,13.182,500000.0
2007-01-24 04:20:00,13.096,13.163,13.03,13.067,450000.0
2007-01-24 04:21:00,13.155,13.175,13.051,13.059,400000.0
2007-01-24 04:22:00,13.079,13.161,13.048,13.099,550000.0
2007-01-24 04:24:00,13.161,13.237,13.093,13.13,450000.0
2007-01-24 04:26:00,13.023,13.138,13.023,13.126,500000.0
2007-01-24 04:28:00,13.036,13.174,13.023,13.148,300000.0
2007-01-24 04:29:00,13.187,13.187,13.036,13.103,450000.0
2007-01-24 04:30:00,13.102,13.179,13.053,13.116,600000.0
2007-01-24 04:31:00,13.183,13.207,13.068,13.197,550000.0
2007-01-24 04:32:00,13.097,13.2,13.097,13.157,200000.0
2007-01-24 04:33:00,13.092,13.144,13.036,13.036,250000.0
2007-01-24 04:34:00,13.041,13.136,13.041,13.067,500000.0
2007-01-24 04:35:00,13.113,13.139,13.005,13.066,500000.0
2007-01-24 04:36:00,13.035,13.161,13.035,13.155,350000.0
2007-01-24 04:38:00,13.135,13.135,13.061,13.098,200000.0
2007-01-24 04:42:00,13.146,13.146,13.032,13.032,200000.0
2007-01-24 04:43:00,13.169,13.173,13.103,13.103,300000.0
2007-01-24 04:44:00,13.097,13.161,13.086,13.137,400000.0
2007-01-24 04:45:00,13.149,13.159,13.133,13.156,250000.0
2007-01-24 04:46:00,13.163,13.163,13.026,13.054,250000.0
2007-01-24 04:48:00,13.143,13.143,13.06,13.093,200000.0
2007-01-24 04:50:00,13.133,13.133,13.029,13.065,200000.0
2007-01-24 04:52:00,13.126,13.126,13.012,13.104,200000.0
2007-01-24 04:54:00,13.115,13.159,13.025,13.092,350000.0
2007-01-24 04:56:00,13.044,13.128,13.043,13.05,500000.0
2007-01-24 04:57:00,13.115,13.146,13.115,13.146,100000.0
2007-01-24 04:59:00,13.063,13.159,13.033,13.126,450000.0
2007-01-24 05:00:00,13.089,13.157,13.063,13.138,550000.0
2007-01-24 05:02:00,13.093,13.145,13.039,13.145,250000.0
2007-01-24 05:03:00,13.078,13.165,13.035,13.079,550000.0
2007-01-24 05:04:00,13.059,13.169,13.059,13.067,300000.0
2007-01-24 05:05:00,13.04,13.105,13.04,13.065,200000.0
2007-01-24 05:06:00,13.13,13.183,13.064,13.127,500000.0
2007-01-24 05:07:00,13.14,13.205,13.06,13.143,400000.0
2007-01-24 05:09:00,13.163,13.163,13.123,13.123,300000.0
2007-01-24 05:10:00,13.111,13.113,13.111,13.113,100000.0
2007-01-24 05:14:00,13.106,13.168,13.007,13.06,750000.0
2007-01-24 05:15:00,13.071,13.181,13.039,13.181,400000.0
2007-01-24 05:16:00,13.163,13.163,13.076,13.076,250000.0
2007-01-24 05:17:00,13.114,13.166,13.107,13.141,250000.0
2007-01-24 05:18:00,13.159,13.159,13.12,13.146,200000.0
2007-01-24 05:19:00,13.149,13.149,13.086,13.086,100000.0
2007-01-24 05:20:00,13.142,13.142,13.043,13.124,350000.0
2007-01-24 05:21:00,13.123,13.187,13.123,13.187,200000.0
2007-01-24 05:22:00,13.136,13.167,13.034,13.055,400000.0
2007-01-24 05:23:00,13.079,13.169,13.076,13.113,250000.0
2007-01-24 05:24:00,13.155,13.155,13.05,13.05,100000.0
2007-01-24 05:25:00,13.165,13.18,13.052,13.149,300000.0
2007-01-24 05:26:00,13.067,13.165,13.067,13.165,200000.0
2007-01-24 05:27:00,13.131,13.167,13.067,13.067,400000.0
2007-01-24 05:28:00,13.106,13.169,13.019,13.112,250000.0
2007-01-24 05:30:00,13.037,13.143,12.999,12.999,550000.0
2007-01-24 05:31:00,13.127,13.159,13.028,13.076,650000.0
2007-01-24 05:32:00,13.141,13.169,13.037,13.126,550000.0
2007-01-24 05:33:00,13.147,13.158,13.103,13.114,400000.0
2007-01-24 05:36:00,13.056,13.187,13.056,13.094,450000.0
2007-01-24 05:37:00,13.07,13.157,13.07,13.096,150000.0
2007-01-24 05:38:00,13.116,13.149,13.042,13.111,450000.0
2007-01-24 05:40:00,13.097,13.12,13.012,13.094,350000.0
2007-01-24 05:41:00,13.121,13.165,13.067,13.141,400000.0
2007-01-24 05:42:00,13.136,13.136,13.049,13.049,200000.0
2007-01-24 05:43:00,13.145,13.161,13.057,13.057,400000.0
2007-01-24 05:44:00,13.119,13.178,13.052,13.134,450000.0
2007-01-24 05:45:00,13.049,13.125,13.039,13.039,550000.0
2007-01-24 05:46:00,13.101,13.171,13.046,13.171,400000.0
2007-01-24 05:47:00,13.161,13.161,13.068,13.068,200000.0
2007-01-24 05:48:00,13.01,13.143,13.01,13.143,250000.0
2007-01-24 05:50:00,13.122,13.122,13.041,13.041,100000.0
2007-01-24 05:51:00,13.106,13.136,13.071,13.121,450000.0
2007-01-24 05:53:00,13.032,13.087,13.032,13.087,100000.0
2007-01-24 05:56:00,13.138,13.138,13.035,13.117,350000.0
2007-01-24 05:58:00,13.126,13.162,13.058,13.162,300000.0
2007-01-24 05:59:00,13.047,13.153,13.047,13.101,250000.0
2007-01-24 06:00:00,13.141,13.202,13.141,13.172,400000.0
2007-01-24 06:01:00,13.103,13.164,13.08,13.137,250000.0
2007-01-24 06:03:00,13.114,13.144,13.033,13.036,550000.0
2007-01-24 06:04:00,13.131,13.202,13.061,13.094,400000.0
2007-01-24 06:05:00,13.165,13.166,13.01,13.019,300000.0
2007-01-24 06:07:00,13.122,13.122,13.039,13.039,200000.0
2007-01-24 06:08:00,13.132,13.146,13.031,13.144,400000.0
2007-01-24 06:10:00,13.133,13.133,13.011,13.011,350000.0
2007-01-24 06:11:00,13.029,13.144,13.029,13.073,300000.0
2007-01-24 06:12:00,13.106,13.106,13.073,13.088,200000.0
2007-01-24 06:15:00,13.135,13.182,13.054,13.182,400000.0
2007-01-24 06:16:00,13.078,13.111,13.037,13.111,300000.0
2007-01-24 06:17:00,13.148,13.185,13.063,13.14,400000.0
2007-01-24 06:18:00,13.113,13.197,13.113,13.197,100000.0
2007-01-24 06:20:00,13.165,13.165,13.075,13.075,150000.0
2007-01-24 06:21:00,13.137,13.193,13.085,13.141,400000.0
2007-01-24 06:22:00,13.111,13.111,13.058,13.071,300000.0
2007-01-24 06:23:00,13.141,13.141,13.088,13.088,250000.0
2007-01-24 06:24:00,13.182,13.182,13.048,13.133,250000.0
2007-01-24 06:25:00,13.104,13.152,13.074,13.152,300000.0
2007-01-24 06:26:00,13.161,13.161,13.058,13.058,450000.0
2007-01-24 06:27:00,13.179,13.179,13.079,13.079,350000.0
2007-01-24 06:28:00,13.123,13.216,13.088,13.088,200000.0
2007-01-24 06:30:00,13.149,13.211,13.088,13.088,500000.0
2007-01-24 06:31:00,13.185,13.206,13.089,13.11,650000.0
2007-01-24 06:32:00,13.196,13.211,13.078,13.169,700000.0
2007-01-24 06:33:00,13.157,13.197,13.053,13.148,600000.0
2007-01-24 06:34:00,13.046,13.204,13.046,13.175,300000.0
2007-01-24 06:35:00,13.139,13.21,13.084,13.112,350000.0
2007-01-24 06:37:00,13.187,13.227,13.073,13.201,550000.0
2007-01-24 06:38:00,13.108,13.259,13.103,13.199,500000.0
2007-01-24 06:39:00,13.075,13.205,13.062,13.203,500000.0
2007-01-24 06:41:00,13.201,13.201,13.13,13.135,300000.0
2007-01-24 06:42:00,13.143,13.161,13.116,13.161,300000.0
2007-01-24 06:43:00,13.16,13.16,13.131,13.131,150000.0
2007-01-24 06:46:00,13.172,13.175,13.056,13.056,350000.0
2007-01-24 06:48:00,13.084,13.165,13.045,13.088,450000.0
2007-01-24 06:50:00,13.15,13.164,13.15,13.164,100000.0
2007-01-24 06:51:00,13.175,13.211,13.113,13.144,450000.0
2007-01-24 06:52:00,13.117,13.195,13.117,13.163,300000.0
2007-01-24 06:54:00,13.193,13.193,13.115,13.143,450000.0
2007-01-24 06:56:00,13.101,13.19,13.066,13.066,150000.0
2007-01-24 06:57:00,13.082,13.166,13.076,13.151,400000.0
2007-01-24 06:58:00,13.153,13.166,13.054,13.111,350000.0
2007-01-24 06:59:00,13.159,13.167,13.14,13.167,150000.0
2007-01-24 07:00:00,13.085,13.173,13.083,13.173,300000.0
2007-01-24 07:01:00,13.086,13.143,13.05,13.067,400000.0
2007-01-24 07:02:00,13.105,13.161,13.085,13.112,450000.0
2007-01-24 07:03:00,13.187,13.187,13.084,13.106,350000.0
2007-01-24 07:04:00,13.115,13.163,13.106,13.106,350000.0
2007-01-24 07:05:00,13.144,13.157,13.087,13.146,450000.0
2007-01-24 07:06:00,13.135,13.159,13.017,13.036,450000.0
2007-01-24 07:07:00,13.143,13.186,13.062,13.093,600000.0
2007-01-24 07:08:00,13.14,13.162,13.03,13.118,500000.0
2007-01-24 07:09:00,13.138,13.187,13.085,13.176,750000.0
2007-01-24 07:10:00,13.075,13.183,13.075,13.079,350000.0
2007-01-24 07:11:00,13.086,13.186,13.049,13.131,400000.0
2007-01-24 07:12:00,13.129,13.198,13.059,13.198,350000.0
2007-01-24 07:13:00,13.165,13.192,13.071,13.085,500000.0
2007-01-24 07:14:00,13.103,13.167,13.081,13.133,550000.0
2007-01-24 07:17:00,13.082,13.167,13.059,13.131,400000.0
2007-01-24 07:18:00,13.118,13.126,13.065,13.11,400000.0
2007-01-24 07:19:00,13.121,13.121,13.034,13.034,100000.0
2007-01-24 07:21:00,13.091,13.119,13.012,13.105,400000.0
2007-01-24 07:22:00,13.165,13.165,13.119,13.129,200000.0
2007-01-24 07:23:00,13.13,13.168,13.13,13.168,250000.0
2007-01-24 07:24:00,13.131,13.131,13.065,13.108,350000.0
2007-01-24 07:25:00,13.162,13.173,13.057,13.057,350000.0
2007-01-24 07:26:00,13.089,13.137,13.025,13.084,500000.0
2007-01-24 07:27:00,13.141,13.141,13.063,13.063,150000.0
2007-01-24 07:28:00,13.139,13.197,13.044,13.155,300000.0
2007-01-24 07:29:00,13.08,13.194,13.08,13.142,350000.0
2007-01-24 07:30:00,13.147,13.147,13.088,13.104,200000.0
2007-01-24 07:31:00,13.109,13.161,13.109,13.141,350000.0
2007-01-24 07:32:00,13.101,13.156,13.06,13.085,400000.0
2007-01-24 07:33:00,13.121,13.17,13.031,13.031,400000.0
2007-01-24 07:34:00,13.118,13.208,13.08,13.1,650000.0
2007-01-24 07:35:00,13.133,13.178,13.05,13.161,350000.0
2007-01-24 07:36:00,13.108,13.18,13.05,13.119,750000.0
2007-01-24 07:37:00,13.001,13.156,13.001,13.1,450000.0
2007-01-24 07:38:00,13.156,13.156,13.066,13.146,550000.0
2007-01-24 07:39:00,13.109,13.125,13.019,13.031,450000.0
2007-01-24 07:41:00,13.152,13.162,13.032,13.032,250000.0
2007-01-24 07:42:00,13.058,13.147,13.022,13.042,250000.0
2007-01-24 07:43:00,13.043,13.157,13.018,13.135,450000.0
2007-01-24 07:44:00,13.148,13.158,13.053,13.083,350000.0
2007-01-24 07:45:00,13.073,13.163,13.024,13.122,450000.0
2007-01-24 07:46:00,13.169,13.169,13.094,13.126,300000.0
2007-01-24 07:47:00,13.114,13.155,13.023,13.155,300000.0
2007-01-24 07:48:00,13.136,13.136,13.056,13.122,200000.0
2007-01-24 07:49:00,13.124,13.164,13.048,13.131,400000.0
2007-01-24 07:50:00,13.034,13.151,13.014,13.014,250000.0
2007-01-24 07:52:00,13.158,13.18,13.072,13.096,450000.0
2007-01-24 07:53:00,13.04,13.16,13.04,13.145,350000.0
2007-01-24 07:54:00,13.084,13.084,13.064,13.064,150000.0
2007-01-24 07:55:00,13.124,13.124,13.096,13.096,100000.0
2007-01-24 07:56:00,13.111,13.111,13.05,13.05,100000.0
2007-01-24 07:57:00,13.051,13.086,13.051,13.086,100000.0
2007-01-24 07:58:00,13.121,13.135,13.081,13.135,150000.0
2007-01-24 07:59:00,13.072,13.132,13.047,13.062,350000.0
2007-01-24 08:00:00,13.128,13.158,13.069,13.069,350000.0
2007-01-24 08:01:00,13.048,13.1,12.987,12.987,350000.0
2007-01-24 08:02:00,13.013,13.149,12.986,13.059,750000.0
2007-01-24 08:05:00,13.058,13.15,13.034,13.083,550000.0
2007-01-24 08:07:00,13.144,13.144,13.036,13.142,500000.0
2007-01-24 08:08:00,13.079,13.181,13.061,13.061,650000.0
2007-01-24 08:09:00,13.068,13.119,13.007,13.048,500000.0
2007-01-24 08:10:00,13.131,13.131,13.04,13.04,400000.0
2007-01-24 08:12:00,13.1,13.145,13.024,13.047,400000.0
2007-01-24 08:13:00,13.146,13.146,13.01,13.046,400000.0
2007-01-24 08:14:00,13.053,13.153,13.029,13.051,400000.0
2007-01-24 08:15:00,13.053,13.167,13.029,13.167,550000.0
2007-01-24 08:17:00,13.055,13.176,13.055,13.135,650000.0
2007-01-24 08:18:00,13.107,13.16,13.031,13.1,550000.0
2007-01-24 08:19:00,13.035,13.106,13.035,13.059,250000.0
2007-01-24 08:20:00,13.15,13.15,13.026,13.101,550000.0
2007-01-24 08:22:00,13.008,13.121,13.008,13.026,350000.0
2007-01-24 08:23:00,13.033,13.137,13.033,13.128,300000.0
2007-01-24 08:24:00,13.127,13.127,13.027,13.108,400000.0
2007-01-24 08:25:00,13.017,13.159,13.017,13.132,350000.0
2007-01-24 08:26:00,13.115,13.125,13.019,13.125,500000.0
2007-01-24 08:27:00,13.053,13.107,13.048,13.107,250000.0
2007-01-24 08:28:00,13.109,13.117,12.999,13.105,450000.0
2007-01-24 08:29:00,13.044,13.154,13.038,13.11,400000.0
2007-01-24 08:30:00,13.102,13.105,13.033,13.091,400000.0
2007-01-24 08:31:00,13.049,13.144,13.049,13.083,400000.0
2007-01-24 08:32:00,13.111,13.145,12.985,13.08,550000.0
2007-01-24 08:33:00,13.09,13.126,12.979,13.089,400000.0
2007-01-24 08:34:00,13.066,13.125,13.032,13.055,450000.0
2007-01-24 08:35:00,13.138,13.138,12.995,13.096,250000.0
2007-01-24 08:36:00,13.102,13.134,13.011,13.04,500000.0
2007-01-24 08:37:00,13.076,13.122,13.022,13.09,250000.0
2007-01-24 08:38:00,13.11,13.148,13.011,13.036,650000.0
2007-01-24 08:40:00,13.071,13.116,13.039,13.087,250000.0
2007-01-24 08:41:00,13.079,13.104,13.038,13.038,350000.0
2007-01-24 08:42:00,13.114,13.114,12.993,13.072,450000.0
2007-01-24 08:44:00,13.042,13.09,13.029,13.09,350000.0
2007-01-24 08:45:00,13.087,13.095,13.028,13.028,350000.0
2007-01-24 08:47:00,13.116,13.157,13.038,13.077,550000.0
2007-01-24 08:48:00,13.006,13.067,13.006,13.049,450000.0
2007-01-24 08:49:00,13.137,13.137,13.028,13.083,400000.0
2007-01-24 08:51:00,13.091,13.131,13.021,13.069,350000.0
2007-01-24 08:52:00,13.005,13.092,12.986,13.092,450000.0
2007-01-24 08:53:00,13.133,13.173,13.08,13.146,400000.0
2007-01-24 08:54:00,13.16,13.16,13.04,13.043,350000.0
2007-01-24 08:55:00,13.163,13.163,13.034,13.155,250000.0
2007-01-24 08:56:00,13.062,13.172,13.031,13.12,550000.0
2007-01-24 08:57:00,13.127,13.165,13.05,13.114,550000.0
2007-01-24 08:58:00,13.115,13.173,13.051,13.123,350000.0
2007-01-24 08:59:00,13.134,13.146,13.022,13.108,500000.0
2007-01-24 09:00:00,13.083,13.145,12.972,13.019,550000.0
2007-01-24 09:01:00,13.07,13.126,13.023,13.041,200000.0
2007-01-24 09:04:00,13.118,13.167,13.021,13.163,400000.0
2007-01-24 09:05:00,13.107,13.152,13.027,13.128,400000.0
2007-01-24 09:06:00,13.076,13.115,13.011,13.061,350000.0
2007-01-24 09:08:00,13.01,13.144,13.007,13.026,500000.0
2007-01-24 09:09:00,13.099,13.173,13.034,13.042,600000.0
2007-01-24 09:13:00,13.065,13.152,13.018,13.152,450000.0
2007-01-24 09:14:00,13.109,13.143,13.048,13.049,500000.0
2007-01-24 09:15:00,13.058,13.13,13.028,13.098,350000.0
2007-01-24 09:16:00,13.074,13.163,12.987,13.013,350000.0
2007-01-24 09:17:00,13.147,13.149,13.023,13.119,550000.0
2007-01-24 09:18:00,13.114,13.154,13.037,13.09,400000.0
2007-01-24 09:19:00,13.144,13.159,13.048,13.123,450000.0
2007-01-24 09:20:00,13.082,13.182,13.054,13.054,450000.0
2007-01-24 09:21:00,13.087,13.162,13.073,13.162,550000.0
2007-01-24 09:22:00,13.102,13.151,13.044,13.151,250000.0
2007-01-24 09:23:00,13.074,13.169,13.041,13.123,450000.0
2007-01-24 09:26:00,13.073,13.163,13.073,13.111,400000.0
2007-01-24 09:27:00,13.036,13.177,13.036,13.052,500000.0
2007-01-24 09:28:00,13.074,13.131,13.052,13.12,350000.0
2007-01-24 09:29:00,13.035,13.171,13.035,13.15,300000.0
2007-01-24 09:30:00,13.078,13.151,13.022,13.151,400000.0
2007-01-24 09:31:00,13.121,13.121,13.014,13.094,400000.0
2007-01-24 09:32:00,13.098,13.165,13.046,13.165,250000.0
2007-01-24 09:33:00,13.149,13.181,13.051,13.174,450000.0
2007-01-24 09:34:00,13.124,13.168,13.031,13.123,300000.0
2007-01-24 09:35:00,13.049,13.157,13.049,13.15,350000.0
2007-01-24 09:36:00,13.045,13.164,13.007,13.032,500000.0
2007-01-24 09:37:00,13.124,13.175,13.034,13.142,400000.0
2007-01-24 09:38:00,13.093,13.152,13.034,13.147,450000.0
2007-01-24 09:39:00,13.164,13.164,13.009,13.129,500000.0
2007-01-24 09:40:00,13.018,13.119,12.955,12.974,550000.0
2007-01-24 09:41:00,13.085,13.133,13.022,13.022,350000.0
2007-01-24 09:42:00,13.114,13.157,13.064,13.073,400000.0
2007-01-24 09:43:00,13.153,13.153,13.041,13.11,200000.0
2007-01-24 09:44:00,13.054,13.127,13.032,13.044,350000.0
2007-01-24 09:45:00,12.987,13.114,12.987,13.114,100000.0
2007-01-24 09:46:00,13.012,13.152,13.012,13.048,350000.0
2007-01-24 09:47:00,13.036,13.168,13.036,13.132,300000.0
2007-01-24 09:48:00,13.168,13.17,13.044,13.083,450000.0
2007-01-24 09:49:00,13.085,13.125,13.001,13.027,350000.0
2007-01-24 09:50:00,13.053,13.139,13.013,13.013,500000.0
2007-01-24 09:52:00,13.159,13.171,13.048,13.135,400000.0
2007-01-24 09:53:00,13.015,13.136,13.015,13.022,400000.0
2007-01-24 09:54:00,13.135,13.147,13.011,13.109,350000.0
2007-01-24 09:55:00,13.092,13.119,13.02,13.032,400000.0
2007-01-24 09:56:00,13.041,13.158,13.024,13.138,400000.0
2007-01-24 09:57:00,13.038,13.116,12.98,13.116,500000.0
2007-01-24 09:58:00,13.051,13.134,13.038,13.087,400000.0
2007-01-24 09:59:00,13.032,13.117,12.97,13.117,450000.0
2007-01-24 10:00:00,13.113,13.113,13.001,13.092,550000.0
2007-01-24 10:01:00,13.076,13.143,12.998,13.104,500000.0
2007-01-24 10:02:00,13.037,13.177,13.037,13.125,350000.0
2007-01-24 10:03:00,13.124,13.149,13.042,13.063,400000.0
2007-01-24 10:04:00,13.133,13.139,13.045,13.065,400000.0
2007-01-24 10:05:00,12.991,13.14,12.991,13.14,400000.0
2007-01-24 10:06:00,13.101,13.168,13.05,13.163,450000.0
2007-01-24 10:08:00,13.14,13.14,13.006,13.128,300000.0
2007-01-24 10:09:00,13.148,13.202,13.058,13.163,450000.0
2007-01-24 10:10:00,13.161,13.224,13.094,13.195,550000.0
2007-01-24 10:11:00,13.158,13.159,13.031,13.031,500000.0
2007-01-24 10:12:00,13.121,13.121,12.983,13.053,350000.0
2007-01-24 10:13:00,13.05,13.151,13.004,13.026,500000.0
2007-01-24 10:14:00,13.057,13.142,13.012,13.012,550000.0
2007-01-24 10:15:00,13.13,13.13,13.055,13.095,350000.0
2007-01-24 10:16:00,13.004,13.186,13.004,13.101,400000.0
2007-01-24 10:17:00,13.045,13.088,12.97,12.988,400000.0
2007-01-24 10:18:00,12.952,13.107,12.952,13.107,450000.0
2007-01-24 10:19:00,13.034,13.125,12.998,13.055,400000.0
2007-01-24 10:20:00,13.015,13.08,12.998,12.998,550000.0
2007-01-24 10:21:00,13.068,13.108,13.043,13.092,400000.0
2007-01-24 10:22:00,12.969,13.104,12.969,13.023,400000.0
2007-01-24 10:23:00,13.101,13.193,13.044,13.127,450000.0
2007-01-24 10:24:00,13.135,13.142,12.989,13.142,900000.0
2007-01-24 10:26:00,13.115,13.115,12.971,12.971,350000.0
2007-01-24 10:27:00,13.064,13.125,12.98,13.125,450000.0
2007-01-24 10:28:00,13.145,13.145,13.037,13.07,350000.0
2007-01-24 10:29:00,13.131,13.131,12.97,13.081,900000.0
2007-01-24 10:30:00,13.03,13.094,12.97,13.026,400000.0
2007-01-24 10:31:00,12.963,13.044,12.955,13.019,350000.0
2007-01-24 10:32:00,13.055,13.118,12.984,13.103,700000.0
2007-01-24 10:33:00,13.094,13.136,12.996,13.136,400000.0
2007-01-24 10:34:00,13.128,13.128,12.977,13.086,500000.0
2007-01-24 10:35:00,13.016,13.12,13.016,13.039,400000.0
2007-01-24 10:36:00,13.005,13.067,12.972,12.979,500000.0
2007-01-24 10:37:00,13.102,13.102,12.966,13.012,400000.0
2007-01-24 10:38:00,12.974,13.117,12.974,13.08,400000.0
2007-01-24 10:39:00,13.086,13.154,12.994,12.994,650000.0
2007-01-24 10:40:00,13.092,13.112,12.986,13.112,550000.0
2007-01-24 10:41:00,13.108,13.108,13.007,13.007,350000.0
2007-01-24 10:42:00,13.095,13.137,12.979,13.116,750000.0
2007-01-24 10:44:00,13.115,13.162,13.022,13.121,900000.0
2007-01-24 10:45:00,13.107,13.151,13.007,13.094,350000.0
2007-01-24 10:46:00,13.089,13.144,13.025,13.144,400000.0
2007-01-24 10:47:00,13.112,13.14,13.003,13.003,350000.0
2007-01-24 10:48:00,13.027,13.131,12.961,13.131,450000.0
2007-01-24 10:49:00,13.166,13.166,13.037,13.047,600000.0
2007-01-24 10:50:00,13.11,13.11,12.982,13.01,800000.0
2007-01-24 10:51:00,13.116,13.183,13.045,13.118,550000.0
2007-01-24 10:52:00,13.099,13.176,13.015,13.118,950000.0
2007-01-24 10:53:00,13.065,13.134,12.992,13.058,500000.0
2007-01-24 10:55:00,13.105,13.139,13.013,13.086,800000.0
2007-01-24 10:56:00,13.07,13.134,12.993,13.132,400000.0
2007-01-24 10:57:00,13.081,13.097,12.965,13.077,450000.0
2007-01-24 10:58:00,12.999,13.122,12.968,13.036,350000.0
2007-01-24 10:59:00,13.092,13.137,12.989,12.989,450000.0
2007-01-24 11:00:00,13.09,13.185,13.048,13.054,350000.0
2007-01-24 11:01:00,13.02,13.15,13.019,13.109,500000.0
2007-01-24 11:02:00,13.141,13.141,13.002,13.071,400000.0
2007-01-24 11:03:00,13.068,13.157,13.014,13.058,550000.0
2007-01-24 11:04:00,13.155,13.176,13.063,13.151,400000.0
2007-01-24 11:05:00,12.997,13.138,12.997,13.03,550000.0
2007-01-24 11:06:00,13.123,13.149,13.02,13.02,350000.0
2007-01-24 11:07:00,13.084,13.122,13.008,13.104,450000.0
2007-01-24 11:09:00,13.127,13.127,13.024,13.121,500000.0
2007-01-24 11:10:00,13.013,13.17,13.013,13.078,400000.0
2007-01-24 11:11:00,13.098,13.147,13.022,13.123,350000.0
2007-01-24 11:12:00,13.138,13.16,13.024,13.104,550000.0
2007-01-24 11:13:00,13.122,13.173,13.052,13.173,500000.0
2007-01-24 11:14:00,13.074,13.166,13.053,13.156,400000.0
2007-01-24 11:15:00,13.029,13.129,13.002,13.077,400000.0
2007-01-24 11:16:00,13.082,13.15,13.068,13.15,500000.0
2007-01-24 11:17:00,13.145,13.145,13.02,13.129,350000.0
2007-01-24 11:18:00,13.063,13.129,13.057,13.063,350000.0
2007-01-24 11:19:00,13.023,13.154,13.023,13.15,550000.0
2007-01-24 11:20:00,13.115,13.149,13.035,13.065,400000.0
2007-01-24 11:21:00,13.133,13.133,12.992,13.102,450000.0
2007-01-24 11:22:00,13.151,13.169,13.016,13.023,400000.0
2007-01-24 11:23:00,13.034,13.157,13.03,13.03,500000.0
2007-01-24 11:25:00,13.024,13.134,13.014,13.026,550000.0
2007-01-24 11:26:00,13.12,13.141,13.031,13.14,400000.0
2007-01-24 11:27:00,13.037,13.151,13.037,13.144,500000.0
2007-01-24 11:28:00,13.019,13.101,12.986,13.088,350000.0
2007-01-24 11:29:00,13.053,13.15,13.027,13.067,500000.0
2007-01-24 11:30:00,13.137,13.155,13.035,13.035,500000.0
2007-01-24 11:31:00,13.119,13.14,13.04,13.111,350000.0
2007-01-24 11:32:00,13.109,13.123,13.028,13.028,450000.0
2007-01-24 11:33:00,12.996,13.12,12.991,13.074,350000.0
2007-01-24 11:34:00,13.116,13.146,13.058,13.124,450000.0
2007-01-24 11:35:00,13.12,13.161,13.02,13.09,450000.0
2007-01-24 11:36:00,13.053,13.162,13.014,13.074,550000.0
2007-01-24 11:37:00,13.027,13.105,12.973,13.098,400000.0
2007-01-24 11:38:00,13.102,13.107,13.016,13.105,400000.0
2007-01-24 11:39:00,13.063,13.116,13.011,13.032,350000.0
2007-01-24 11:40:00,13.066,13.138,13.026,13.086,400000.0
2007-01-24 11:41:00,13.007,13.1,13.007,13.049,350000.0
2007-01-24 11:42:00,13.01,13.116,13.01,13.109,350000.0
2007-01-24 11:43:00,13.135,13.149,13.046,13.149,350000.0
2007-01-24 11:44:00,13.139,13.139,12.999,13.099,450000.0
2007-01-24 11:45:00,13.029,13.088,12.992,13.079,550000.0
2007-01-24 11:46:00,13.08,13.152,13.019,13.048,400000.0
2007-01-24 11:47:00,13.083,13.147,12.997,13.109,500000.0
2007-01-24 11:48:00,13.092,13.129,13.022,13.123,400000.0
2007-01-24 11:49:00,13.125,13.154,13.035,13.071,350000.0
2007-01-24 11:50:00,13.098,13.143,13.031,13.143,350000.0
2007-01-24 11:51:00,13.006,13.138,13.006,13.118,450000.0
2007-01-24 11:52:00,13.035,13.145,12.978,13.145,450000.0
2007-01-24 11:53:00,13.048,13.177,13.048,13.067,400000.0
2007-01-24 11:54:00,13.138,13.138,13.022,13.085,550000.0
2007-01-24 11:55:00,13.086,13.152,13.035,13.152,350000.0
2007-01-24 11:56:00,13.08,13.156,13.078,13.081,350000.0
2007-01-24 11:57:00,13.142,13.155,13.038,13.118,450000.0
2007-01-24 11:58:00,13.028,13.137,13.015,13.134,350000.0
2007-01-24 11:59:00,13.094,13.14,13.028,13.074,450000.0
2007-01-24 12:00:00,13.115,13.123,13.048,13.048,350000.0
2007-01-24 12:01:00,13.158,13.158,13.047,13.076,500000.0
2007-01-24 12:02:00,13.151,13.175,13.05,13.05,400000.0
2007-01-24 12:03:00,13.051,13.158,13.043,13.128,550000.0
2007-01-24 12:04:00,13.096,13.171,13.054,13.054,350000.0
2007-01-24 12:05:00,13.126,13.15,13.009,13.056,350000.0
2007-01-24 12:06:00,13.14,13.159,13.091,13.159,350000.0
2007-01-24 12:07:00,13.169,13.203,13.055,13.113,450000.0
2007-01-24 12:08:00,13.14,13.156,13.032,13.156,450000.0
2007-01-24 12:09:00,13.054,13.145,13.048,13.08,350000.0
2007-01-24 12:10:00,13.124,13.155,13.051,13.088,400000.0
2007-01-24 12:11:00,13.059,13.113,13.016,13.035,300000.0
2007-01-24 12:12:00,13.02,13.164,13.011,13.029,350000.0
2007-01-24 12:13:00,13.109,13.157,13.039,13.116,400000.0
2007-01-24 12:14:00,13.111,13.131,12.993,13.038,550000.0
2007-01-24 12:15:00,13.072,13.141,13.006,13.056,400000.0
2007-01-24 12:16:00,13.083,13.136,13.011,13.062,400000.0
2007-01-24 12:17:00,13.119,13.161,13.119,13.149,400000.0
2007-01-24 12:18:00,13.135,13.135,13.009,13.042,450000.0
2007-01-24 12:19:00,13.079,13.143,13.005,13.035,450000.0
2007-01-24 12:20:00,13.077,13.152,13.018,13.076,500000.0
2007-01-24 12:21:00,13.129,13.183,13.064,13.126,500000.0
2007-01-24 12:22:00,13.147,13.149,13.05,13.123,400000.0
2007-01-24 12:23:00,13.164,13.164,13.038,13.047,400000.0
2007-01-24 12:24:00,13.159,13.159,13.051,13.128,600000.0
2007-01-24 12:25:00,13.148,13.148,13.038,13.11,450000.0
2007-01-24 12:26:00,13.122,13.143,13.02,13.076,450000.0
2007-01-24 12:27:00,13.111,13.152,13.04,13.135,550000.0
2007-01-24 12:28:00,13.121,13.13,13.017,13.062,500000.0
2007-01-24 12:31:00,13.104,13.104,13.032,13.089,350000.0
2007-01-24 12:32:00,12.986,13.122,12.986,13.011,350000.0
2007-01-24 12:34:00,13.005,13.114,12.99,12.99,450000.0
2007-01-24 12:35:00,13.147,13.163,13.047,13.047,350000.0
2007-01-24 12:36:00,13.139,13.139,13.015,13.133,350000.0
2007-01-24 12:37:00,13.163,13.179,13.065,13.065,500000.0
2007-01-24 12:38:00,13.111,13.141,12.997,13.079,450000.0
2007-01-24 12:39:00,13.124,13.159,13.024,13.123,450000.0
2007-01-24 12:40:00,13.112,13.186,13.051,13.091,450000.0
2007-01-24 12:41:00,13.13,13.174,13.054,13.174,450000.0
2007-01-24 12:43:00,13.102,13.16,13.037,13.067,500000.0
2007-01-24 12:44:00,13.139,13.19,13.059,13.059,450000.0
2007-01-24 12:45:00,13.095,13.165,13.035,13.089,400000.0
2007-01-24 12:46:00,13.048,13.147,13.044,13.044,500000.0
2007-01-24 12:47:00,13.101,13.184,13.042,13.102,350000.0
2007-01-24 12:48:00,13.053,13.15,13.004,13.15,550000.0
2007-01-24 12:49:00,13.083,13.192,13.082,13.1,450000.0
2007-01-24 12:50:00,13.138,13.205,13.097,13.107,400000.0
2007-01-24 12:51:00,13.084,13.194,13.076,13.182,500000.0
2007-01-24 12:52:00,13.091,13.206,13.087,13.183,500000.0
2007-01-24 12:53:00,13.095,13.193,13.095,13.176,500000.0
2007-01-24 12:54:00,13.181,13.223,13.096,13.161,450000.0
2007-01-24 12:55:00,13.146,13.234,13.138,13.234,450000.0
2007-01-24 12:56:00,13.173,13.202,13.066,13.087,450000.0
2007-01-24 12:57:00,13.192,13.26,13.119,13.119,400000.0
2007-01-24 12:58:00,13.156,13.251,13.118,13.129,400000.0
2007-01-24 12:59:00,13.156,13.212,13.117,13.212,450000.0
2007-01-24 13:00:00,13.196,13.236,13.116,13.152,500000.0
2007-01-24 13:01:00,13.088,13.217,13.088,13.168,400000.0
2007-01-24 13:02:00,13.099,13.189,13.068,13.12,400000.0
2007-01-24 13:03:00,13.137,13.218,13.089,13.089,450000.0
2007-01-24 13:04:00,13.16,13.227,13.103,13.103,450000.0
2007-01-24 13:05:00,13.063,13.172,13.063,13.172,400000.0
2007-01-24 13:06:00,13.193,13.193,13.034,13.14,450000.0
2007-01-24 13:07:00,13.187,13.187,13.059,13.11,500000.0
2007-01-24 13:08:00,13.099,13.205,13.074,13.092,400000.0
2007-01-24 13:09:00,13.186,13.186,13.046,13.061,450000.0
2007-01-24 13:10:00,13.14,13.165,13.036,13.083,500000.0
2007-01-24 13:11:00,13.099,13.186,13.099,13.157,400000.0
2007-01-24 13:12:00,13.197,13.226,13.106,13.106,550000.0
2007-01-24 13:13:00,13.199,13.199,13.054,13.172,450000.0
2007-01-24 13:14:00,13.095,13.231,13.095,13.211,350000.0
2007-01-24 13:15:00,13.131,13.205,13.074,13.166,400000.0
2007-01-24 13:16:00,13.199,13.199,13.098,13.188,350000.0
2007-01-24 13:17:00,13.203,13.221,13.094,13.213,450000.0
2007-01-24 13:18:00,13.07,13.225,13.07,13.206,400000.0
2007-01-24 13:19:00,13.138,13.227,13.1,13.13,400000.0
2007-01-24 13:20:00,13.114,13.2,13.079,13.146,500000.0
2007-01-24 13:21:00,13.095,13.22,13.095,13.097,350000.0
2007-01-24 13:22:00,13.132,13.236,13.129,13.148,400000.0
2007-01-24 13:23:00,13.15,13.219,13.1,13.112,350000.0
2007-01-24 13:24:00,13.189,13.219,13.089,13.118,450000.0
2007-01-24 13:25:00,13.196,13.225,13.133,13.225,350000.0
2007-01-24 13:26:00,13.148,13.23,13.089,13.137,550000.0
2007-01-24 13:27:00,13.114,13.204,13.114,13.174,500000.0
2007-01-24 13:28:00,13.167,13.212,13.066,13.122,400000.0
2007-01-24 13:29:00,13.205,13.205,13.047,13.152,350000.0
2007-01-24 13:30:00,13.206,13.206,13.085,13.096,450000.0
2007-01-24 13:31:00,13.071,13.17,13.066,13.17,450000.0
2007-01-24 13:32:00,13.119,13.208,13.068,13.068,500000.0
2007-01-24 13:33:00,13.1,13.184,13.085,13.121,350000.0
2007-01-24 13:34:00,13.055,13.189,13.042,13.079,350000.0
2007-01-24 13:35:00,13.131,13.192,13.06,13.06,400000.0
2007-01-24 13:36:00,13.122,13.274,13.116,13.177,450000.0
2007-01-24 13:37:00,13.086,13.167,13.086,13.153,350000.0
2007-01-24 13:38:00,13.094,13.177,13.045,13.177,400000.0
2007-01-24 13:39:00,13.146,13.186,13.07,13.146,500000.0
2007-01-24 13:40:00,13.147,13.18,13.045,13.155,350000.0
2007-01-24 13:41:00,13.027,13.141,13.01,13.141,400000.0
2007-01-24 13:42:00,13.153,13.163,13.071,13.157,350000.0
2007-01-24 13:43:00,13.179,13.206,13.075,13.169,500000.0
2007-01-24 13:44:00,13.072,13.192,13.043,13.112,350000.0
2007-01-24 13:45:00,13.071,13.179,13.036,13.149,400000.0
2007-01-24 13:46:00,13.118,13.19,13.089,13.134,450000.0
2007-01-24 13:47:00,13.077,13.166,13.061,13.094,500000.0
2007-01-24 13:48:00,13.162,13.182,13.078,13.141,400000.0
2007-01-24 13:49:00,13.043,13.167,13.043,13.161,350000.0
2007-01-24 13:50:00,13.08,13.118,13.055,13.118,450000.0
2007-01-24 13:51:00,13.187,13.187,13.058,13.058,350000.0
2007-01-24 13:52:00,13.17,13.17,13.046,13.143,350000.0
2007-01-24 13:53:00,13.08,13.196,13.046,13.089,450000.0
2007-01-24 13:54:00,13.08,13.171,13.037,13.169,400000.0
2007-01-24 13:55:00,13.132,13.173,13.083,13.116,350000.0
2007-01-24 13:56:00,13.137,13.146,13.017,13.017,400000.0
2007-01-24 13:57:00,13.106,13.153,13.049,13.049,400000.0
2007-01-24 13:58:00,13.028,13.154,13.028,13.154,350000.0
2007-01-24 13:59:00,13.076,13.138,13.065,13.065,400000.0
2007-01-24 14:00:00,13.124,13.131,13.031,13.083,350000.0
2007-01-24 14:01:00,13.115,13.16,13.05,13.159,400000.0
2007-01-24 14:02:00,13.171,13.173,13.054,13.122,350000.0
2007-01-24 14:03:00,13.14,13.142,13.062,13.134,350000.0
2007-01-24 14:04:00,13.058,13.172,13.058,13.172,350000.0
2007-01-24 14:05:00,13.018,13.158,13.018,13.091,450000.0
2007-01-24 14:06:00,13.149,13.173,13.04,13.137,350000.0
2007-01-24 14:07:00,13.123,13.144,13.015,13.122,400000.0
2007-01-24 14:08:00,13.11,13.186,13.074,13.131,400000.0
2007-01-24 14:09:00,13.054,13.218,13.052,13.081,550000.0
2007-01-24 14:10:00,13.022,13.143,13.022,13.083,350000.0
2007-01-24 14:11:00,13.108,13.155,13.084,13.155,400000.0
2007-01-24 14:12:00,13.16,13.166,13.109,13.159,450000.0
2007-01-24 14:13:00,13.122,13.122,12.993,13.033,350000.0
2007-01-24 14:14:00,13.052,13.192,13.036,13.095,500000.0
2007-01-24 14:15:00,13.019,13.164,13.019,13.061,500000.0
2007-01-24 14:16:00,13.048,13.181,13.03,13.117,450000.0
2007-01-24 14:17:00,13.124,13.137,13.054,13.082,450000.0
2007-01-24 14:18:00,13.105,13.171,13.048,13.171,400000.0
2007-01-24 14:19:00,13.143,13.191,13.054,13.153,500000.0
2007-01-24 14:20:00,13.029,13.138,13.029,13.054,350000.0
2007-01-24 14:21:00,13.024,13.128,12.998,13.063,450000.0
2007-01-24 14:22:00,13.121,13.17,13.024,13.024,450000.0
2007-01-24 14:23:00,13.072,13.149,13.043,13.077,400000.0
2007-01-24 14:24:00,13.152,13.159,13.063,13.147,400000.0
2007-01-24 14:26:00,13.1,13.179,13.056,13.089,400000.0
2007-01-24 14:27:00,13.097,13.143,13.002,13.143,550000.0
2007-01-24 14:28:00,13.116,13.156,13.042,13.082,600000.0
2007-01-24 14:29:00,13.093,13.141,13.011,13.105,450000.0
2007-01-24 14:30:00,13.065,13.187,13.008,13.008,850000.0
2007-01-24 14:31:00,13.046,13.132,13.003,13.032,650000.0
2007-01-24 14:32:00,13.103,13.138,13.028,13.064,650000.0
2007-01-24 14:33:00,13.106,13.164,13.019,13.072,450000.0
2007-01-24 14:34:00,13.111,13.157,13.035,13.035,650000.0
2007-01-24 14:35:00,13.108,13.142,13.057,13.118,600000.0
2007-01-24 14:36:00,13.118,13.126,13.005,13.126,500000.0
2007-01-24 14:37:00,13.062,13.151,12.994,13.151,700000.0
2007-01-24 14:38:00,13.115,13.122,13.01,13.112,650000.0
2007-01-24 14:39:00,13.131,13.187,13.024,13.062,550000.0
2007-01-24 14:40:00,13.092,13.135,13.016,13.06,750000.0
2007-01-24 14:41:00,13.125,13.175,13.048,13.128,700000.0
2007-01-24 14:42:00,13.106,13.196,13.056,13.134,650000.0
2007-01-24 14:43:00,13.13,13.171,13.018,13.171,800000.0
2007-01-24 14:44:00,13.067,13.139,13.018,13.139,600000.0
2007-01-24 14:45:00,13.143,13.147,13.067,13.135,750000.0
2007-01-24 14:46:00,13.123,13.15,13.065,13.08,500000.0
2007-01-24 14:47:00,13.129,13.17,13.044,13.126,450000.0
2007-01-24 14:48:00,13.119,13.156,13.058,13.138,450000.0
2007-01-24 14:49:00,13.129,13.129,12.959,12.992,650000.0
2007-01-24 14:50:00,13.065,13.152,13.015,13.015,500000.0
2007-01-24 14:51:00,13.064,13.147,13.055,13.117,450000.0
2007-01-24 14:52:00,13.143,13.143,13.01,13.041,600000.0
2007-01-24 14:53:00,13.028,13.138,13.003,13.101,550000.0
2007-01-24 14:54:00,13.001,13.153,13.001,13.059,700000.0
2007-01-24 14:55:00,13.061,13.14,12.987,13.14,750000.0
2007-01-24 14:56:00,13.021,13.181,13.021,13.165,900000.0
2007-01-24 14:57:00,13.147,13.181,13.069,13.157,500000.0
2007-01-24 14:58:00,13.081,13.143,13.037,13.123,500000.0
2007-01-24 14:59:00,13.101,13.178,13.043,13.144,650000.0
2007-01-24 15:00:00,13.023,13.144,13.023,13.035,550000.0
2007-01-24 15:01:00,13.016,13.126,13.002,13.1,1000000.0
2007-01-24 15:02:00,13.017,13.154,13.017,13.078,550000.0
2007-01-24 15:03:00,13.133,13.159,13.02,13.154,700000.0
2007-01-24 15:04:00,13.051,13.143,12.982,13.013,750000.0
2007-01-24 15:05:00,13.025,13.15,13.009,13.029,700000.0
2007-01-24 15:06:00,13.093,13.144,13.089,13.09,750000.0
2007-01-24 15:07:00,13.145,13.15,13.015,13.113,450000.0
2007-01-24 15:08:00,13.045,13.192,13.045,13.1,650000.0
2007-01-24 15:09:00,13.133,13.173,13.053,13.053,550000.0
2007-01-24 15:10:00,13.041,13.099,12.945,12.988,550000.0
2007-01-24 15:11:00,12.995,13.15,12.995,13.089,650000.0
2007-01-24 15:12:00,13.12,13.12,13.033,13.033,250000.0
2007-01-24 15:13:00,13.078,13.142,12.988,13.142,450000.0
2007-01-24 15:14:00,13.153,13.153,13.025,13.094,350000.0
2007-01-24 15:15:00,13.025,13.176,13.025,13.112,450000.0
2007-01-24 15:16:00,13.117,13.147,13.072,13.117,350000.0
2007-01-24 15:17:00,13.08,13.134,13.002,13.073,600000.0
2007-01-24 15:18:00,13.15,13.167,13.066,13.109,650000.0
2007-01-24 15:19:00,13.117,13.173,13.026,13.133,600000.0
2007-01-24 15:20:00,13.07,13.145,13.053,13.145,600000.0
2007-01-24 15:21:00,13.074,13.176,13.031,13.163,500000.0
2007-01-24 15:22:00,13.129,13.172,13.085,13.143,500000.0
2007-01-24 15:23:00,13.117,13.193,13.064,13.16,600000.0
2007-01-24 15:24:00,13.162,13.194,13.047,13.145,550000.0
2007-01-24 15:25:00,13.19,13.228,13.081,13.163,500000.0
2007-01-24 15:26:00,13.073,13.169,13.073,13.078,750000.0
2007-01-24 15:27:00,13.094,13.191,13.084,13.109,450000.0
2007-01-24 15:28:00,13.173,13.191,13.069,13.155,550000.0
2007-01-24 15:29:00,13.08,13.185,13.022,13.063,550000.0
2007-01-24 15:30:00,13.15,13.203,13.057,13.12,650000.0
2007-01-24 15:31:00,13.114,13.217,13.057,13.113,650000.0
2007-01-24 15:32:00,13.07,13.154,13.025,13.038,600000.0
2007-01-24 15:33:00,13.081,13.132,13.044,13.059,550000.0
2007-01-24 15:34:00,13.02,13.159,13.007,13.007,600000.0
2007-01-24 15:35:00,13.071,13.121,13.026,13.062,450000.0
2007-01-24 15:36:00,13.091,13.145,12.998,13.145,900000.0
2007-01-24 15:37:00,13.046,13.145,13.009,13.109,600000.0
2007-01-24 15:38:00,13.089,13.176,13.063,13.082,550000.0
2007-01-24 15:39:00,13.139,13.139,13.02,13.02,400000.0
2007-01-24 15:40:00,13.041,13.15,12.991,13.043,550000.0
2007-01-24 15:41:00,13.027,13.159,13.027,13.125,550000.0
2007-01-24 15:42:00,13.149,13.175,13.037,13.064,500000.0
2007-01-24 15:43:00,13.081,13.132,13.003,13.031,550000.0
2007-01-24 15:44:00,13.149,13.196,13.081,13.166,500000.0
2007-01-24 15:45:00,13.165,13.167,13.049,13.145,550000.0
2007-01-24 15:46:00,13.076,13.192,13.056,13.087,500000.0
2007-01-24 15:47:00,13.15,13.189,13.049,13.06,650000.0
2007-01-24 15:48:00,13.094,13.19,13.045,13.045,650000.0
2007-01-24 15:49:00,13.122,13.192,13.102,13.149,650000.0
2007-01-24 15:50:00,13.076,13.165,12.989,13.142,800000.0
2007-01-24 15:51:00,13.126,13.16,13.015,13.045,550000.0
2007-01-24 15:52:00,13.083,13.193,13.046,13.13,650000.0
2007-01-24 15:53:00,13.124,13.139,13.015,13.119,850000.0
2007-01-24 15:54:00,13.149,13.208,13.054,13.19,550000.0
2007-01-24 15:55:00,13.046,13.191,13.033,13.14,650000.0
2007-01-24 15:56:00,13.04,13.192,13.04,13.126,650000.0
2007-01-24 15:57:00,13.088,13.132,13.045,13.091,550000.0
2007-01-24 15:58:00,13.091,13.201,13.086,13.186,750000.0
2007-01-24 15:59:00,13.117,13.174,13.056,13.102,700000.0
2007-01-24 16:00:00,13.169,13.209,13.062,13.158,600000.0
2007-01-24 16:01:00,13.176,13.176,13.022,13.022,600000.0
2007-01-24 16:02:00,13.07,13.132,12.995,13.101,750000.0
2007-01-24 16:03:00,13.171,13.181,13.058,13.108,600000.0
2007-01-24 16:04:00,13.026,13.152,13.018,13.12,650000.0
2007-01-24 16:05:00,13.094,13.159,12.991,13.063,500000.0
2007-01-24 16:06:00,13.049,13.153,13.012,13.106,450000.0
2007-01-24 16:07:00,13.072,13.175,13.067,13.067,750000.0
2007-01-24 16:08:00,13.048,13.192,13.048,13.083,800000.0
2007-01-24 16:09:00,13.043,13.177,13.015,13.015,550000.0
2007-01-24 16:10:00,13.107,13.176,13.019,13.129,500000.0
2007-01-24 16:11:00,12.94,13.154,12.94,12.966,600000.0
2007-01-24 16:12:00,13.02,13.072,12.976,13.072,500000.0
2007-01-24 16:13:00,13.024,13.107,13.011,13.107,600000.0
2007-01-24 16:14:00,13.086,13.086,12.924,12.997,650000.0
2007-01-24 16:15:00,13.09,13.1,12.946,13.0,700000.0
2007-01-24 16:16:00,13.038,13.112,12.977,13.083,600000.0
2007-01-24 16:17:00,13.095,13.095,12.973,12.973,500000.0
2007-01-24 16:18:00,13.091,13.127,12.999,13.052,700000.0
2007-01-24 16:19:00,13.06,13.097,12.931,13.007,550000.0
2007-01-24 16:20:00,13.095,13.129,12.995,12.995,550000.0
2007-01-24 16:21:00,12.991,13.079,12.934,13.022,700000.0
2007-01-24 16:22:00,13.101,13.101,12.963,13.015,650000.0
2007-01-24 16:23:00,12.986,13.106,12.983,13.056,450000.0
2007-01-24 16:24:00,13.058,13.098,12.962,13.098,700000.0
2007-01-24 16:25:00,13.06,13.094,13.007,13.094,350000.0
2007-01-24 16:26:00,13.081,13.094,12.949,12.953,750000.0
2007-01-24 16:27:00,12.984,13.124,12.984,13.013,350000.0
2007-01-24 16:28:00,13.125,13.125,12.975,13.119,600000.0
2007-01-24 16:29:00,13.047,13.092,12.959,13.004,400000.0
2007-01-24 16:30:00,12.986,13.08,12.952,13.069,750000.0
2007-01-24 16:31:00,13.027,13.131,12.978,13.039,650000.0
2007-01-24 16:32:00,13.026,13.145,13.008,13.145,500000.0
2007-01-24 16:33:00,13.078,13.123,13.009,13.062,600000.0
2007-01-24 16:34:00,13.11,13.184,13.009,13.009,500000.0
2007-01-24 16:35:00,13.062,13.161,13.007,13.089,900000.0
2007-01-24 16:36:00,13.147,13.147,12.996,13.09,650000.0
2007-01-24 16:37:00,13.055,13.135,12.996,13.047,750000.0
2007-01-24 16:38:00,13.0,13.18,13.0,13.066,650000.0
2007-01-24 16:39:00,13.061,13.128,13.048,13.127,550000.0
2007-01-24 16:40:00,13.005,13.125,13.005,13.125,550000.0
2007-01-24 16:41:00,13.013,13.113,13.013,13.106,450000.0
2007-01-24 16:42:00,13.037,13.137,13.005,13.137,600000.0
2007-01-24 16:43:00,13.014,13.135,13.014,13.135,550000.0
2007-01-24 16:44:00,13.056,13.159,13.017,13.055,650000.0
2007-01-24 16:45:00,13.079,13.079,12.966,13.0,650000.0
2007-01-24 16:46:00,12.993,13.094,12.993,13.072,600000.0
2007-01-24 16:47:00,13.007,13.088,12.952,13.011,650000.0
2007-01-24 16:48:00,13.085,13.097,12.993,12.995,650000.0
2007-01-24 16:49:00,13.088,13.128,12.959,13.128,650000.0
2007-01-24 16:50:00,13.052,13.13,13.048,13.13,250000.0
2007-01-24 16:51:00,13.045,13.131,12.967,13.111,650000.0
2007-01-24 16:52:00,13.035,13.107,13.017,13.094,450000.0
2007-01-24 16:53:00,13.078,13.142,13.021,13.141,650000.0
2007-01-24 16:54:00,13.051,13.134,13.017,13.02,500000.0
2007-01-24 16:55:00,13.087,13.127,13.0,13.049,650000.0
2007-01-24 16:56:00,13.048,13.115,12.994,13.018,650000.0
2007-01-24 16:57:00,13.055,13.115,12.969,12.996,600000.0
2007-01-24 16:58:00,12.993,13.068,12.946,13.035,750000.0
2007-01-24 16:59:00,13.03,13.11,12.945,12.99,500000.0
2007-01-24 17:00:00,13.068,13.114,12.983,12.983,350000.0
2007-01-24 17:01:00,13.057,13.141,12.988,12.988,650000.0
2007-01-24 17:02:00,12.997,13.08,12.95,13.048,700000.0
2007-01-24 17:03:00,13.029,13.117,13.0,13.067,700000.0
2007-01-24 17:04:00,13.037,13.101,12.949,13.092,550000.0
2007-01-24 17:05:00,13.115,13.115,12.973,13.064,450000.0
2007-01-24 17:06:00,13.087,13.087,12.958,13.06,450000.0
2007-01-24 17:07:00,13.075,13.108,12.965,13.029,600000.0
2007-01-24 17:08:00,12.961,13.108,12.961,13.108,550000.0
2007-01-24 17:09:00,13.027,13.093,12.956,13.007,450000.0
2007-01-24 17:10:00,13.09,13.09,12.982,13.08,550000.0
2007-01-24 17:11:00,13.074,13.074,12.906,12.928,400000.0
2007-01-24 17:12:00,12.951,13.08,12.944,12.993,600000.0
2007-01-24 17:13:00,13.068,13.068,12.961,12.996,650000.0
2007-01-24 17:14:00,13.019,13.099,12.928,12.964,750000.0
2007-01-24 17:15:00,12.985,13.091,12.964,13.091,500000.0
2007-01-24 17:16:00,12.997,13.078,12.956,13.03,650000.0
2007-01-24 17:17:00,12.991,13.113,12.975,13.072,350000.0
2007-01-24 17:18:00,13.039,13.09,12.992,13.082,450000.0
2007-01-24 17:19:00,12.98,13.086,12.98,13.045,600000.0
2007-01-24 17:20:00,13.036,13.097,12.956,12.983,500000.0
2007-01-24 17:21:00,13.011,13.078,12.968,12.968,450000.0
2007-01-24 17:22:00,12.968,13.116,12.968,13.116,400000.0
2007-01-24 17:23:00,13.036,13.141,13.023,13.09,700000.0
2007-01-24 17:24:00,13.09,13.095,13.001,13.011,450000.0
2007-01-24 17:25:00,13.07,13.101,12.947,13.101,600000.0
2007-01-24 17:26:00,12.989,13.096,12.985,13.037,600000.0
2007-01-24 17:27:00,13.044,13.083,12.949,13.083,500000.0
2007-01-24 17:28:00,13.019,13.094,12.943,12.974,650000.0
2007-01-24 17:29:00,12.969,13.069,12.933,13.06,700000.0
2007-01-24 17:30:00,12.965,13.11,12.965,13.073,500000.0
2007-01-24 17:31:00,13.035,13.068,12.939,13.068,750000.0
2007-01-24 17:32:00,12.969,13.124,12.969,13.042,650000.0
2007-01-24 17:33:00,13.026,13.055,12.948,12.999,550000.0
2007-01-24 17:34:00,12.996,13.113,12.944,13.018,550000.0
2007-01-24 17:35:00,12.992,13.088,12.957,13.0,800000.0
2007-01-24 17:36:00,13.045,13.065,12.921,13.063,650000.0
2007-01-24 17:37:00,13.052,13.078,12.943,13.078,600000.0
2007-01-24 17:38:00,12.958,13.095,12.958,13.027,500000.0
2007-01-24 17:39:00,13.058,13.097,12.945,12.962,550000.0
2007-01-24 17:40:00,12.964,13.097,12.938,13.061,700000.0
2007-01-24 17:41:00,12.984,13.033,12.966,13.033,350000.0
2007-01-24 17:42:00,13.004,13.057,12.911,13.039,800000.0
2007-01-24 17:43:00,13.094,13.094,12.931,12.961,500000.0
2007-01-24 17:44:00,13.034,13.078,12.973,13.036,650000.0
2007-01-24 17:45:00,12.985,13.092,12.985,12.997,750000.0
2007-01-24 17:46:00,12.997,13.061,12.951,13.061,500000.0
2007-01-24 17:47:00,13.034,13.034,12.917,12.974,800000.0
2007-01-24 17:48:00,13.035,13.048,12.948,13.048,500000.0
2007-01-24 17:49:00,13.001,13.056,12.972,13.03,450000.0
2007-01-24 17:50:00,13.047,13.068,12.946,12.946,600000.0
2007-01-24 17:51:00,12.951,13.025,12.885,12.93,600000.0
2007-01-24 17:52:00,12.998,13.031,12.897,12.906,400000.0
2007-01-24 17:53:00,12.971,13.062,12.922,12.943,750000.0
2007-01-24 17:54:00,13.014,13.053,12.938,13.034,600000.0
2007-01-24 17:55:00,12.918,13.041,12.887,12.896,650000.0
2007-01-24 17:56:00,13.028,13.06,12.899,12.941,550000.0
2007-01-24 17:57:00,13.037,13.051,12.971,13.012,500000.0
2007-01-24 17:58:00,12.972,13.01,12.916,12.975,650000.0
2007-01-24 17:59:00,12.916,13.049,12.907,12.927,450000.0
2007-01-24 18:00:00,12.945,13.049,12.945,13.033,400000.0
2007-01-24 18:01:00,13.013,13.071,12.93,13.008,650000.0
2007-01-24 18:02:00,12.964,13.066,12.938,12.938,750000.0
2007-01-24 18:03:00,12.955,13.007,12.903,12.926,600000.0
2007-01-24 18:04:00,13.056,13.056,12.951,12.979,500000.0
2007-01-24 18:05:00,12.988,13.062,12.904,13.057,600000.0
2007-01-24 18:06:00,13.011,13.07,12.927,13.023,650000.0
2007-01-24 18:07:00,13.037,13.059,12.903,13.047,550000.0
2007-01-24 18:08:00,13.038,13.072,12.938,12.992,400000.0
2007-01-24 18:09:00,12.969,13.061,12.917,13.01,550000.0
2007-01-24 18:10:00,13.022,13.068,12.965,12.992,300000.0
2007-01-24 18:11:00,12.948,13.027,12.899,12.996,650000.0
2007-01-24 18:12:00,12.915,13.044,12.897,12.919,350000.0
2007-01-24 18:13:00,12.953,13.057,12.922,13.057,600000.0
2007-01-24 18:14:00,12.951,13.063,12.951,13.032,450000.0
2007-01-24 18:15:00,13.045,13.045,12.927,12.975,350000.0
2007-01-24 18:16:00,12.939,13.083,12.925,12.941,450000.0
2007-01-24 18:17:00,13.027,13.088,12.967,13.026,500000.0
2007-01-24 18:18:00,13.016,13.042,12.892,12.933,850000.0
2007-01-24 18:19:00,13.024,13.024,12.939,13.02,400000.0
2007-01-24 18:20:00,12.958,13.057,12.897,13.004,550000.0
2007-01-24 18:21:00,12.996,13.061,12.939,13.035,800000.0
2007-01-24 18:22:00,12.931,13.015,12.897,12.942,550000.0
2007-01-24 18:23:00,13.048,13.058,12.913,13.058,600000.0
2007-01-24 18:24:00,13.051,13.067,12.965,12.989,700000.0
2007-01-24 18:25:00,13.015,13.096,12.944,12.972,800000.0
2007-01-24 18:26:00,13.018,13.099,12.987,13.088,650000.0
2007-01-24 18:27:00,13.043,13.059,12.978,12.978,350000.0
2007-01-24 18:28:00,13.042,13.066,12.929,12.929,650000.0
2007-01-24 18:29:00,12.979,13.065,12.944,13.065,450000.0
2007-01-24 18:30:00,13.036,13.083,12.928,13.061,650000.0
2007-01-24 18:31:00,13.039,13.107,12.992,13.052,450000.0
2007-01-24 18:32:00,12.988,13.069,12.852,13.005,650000.0
2007-01-24 18:33:00,13.007,13.075,12.943,12.972,400000.0
2007-01-24 18:34:00,13.018,13.073,12.964,13.073,600000.0
2007-01-24 18:35:00,13.045,13.078,12.999,13.011,400000.0
2007-01-24 18:36:00,13.015,13.111,12.966,13.054,600000.0
2007-01-24 18:37:00,13.008,13.099,12.99,13.035,700000.0
2007-01-24 18:38:00,12.976,13.094,12.976,13.071,700000.0
2007-01-24 18:39:00,13.015,13.066,12.973,13.043,500000.0
2007-01-24 18:40:00,13.045,13.075,12.95,12.993,350000.0
2007-01-24 18:41:00,12.968,13.076,12.909,13.021,750000.0
2007-01-24 18:42:00,12.977,13.039,12.914,12.954,600000.0
2007-01-24 18:43:00,13.078,13.083,12.929,13.058,850000.0
2007-01-24 18:44:00,13.013,13.022,12.908,12.977,650000.0
2007-01-24 18:45:00,12.948,13.078,12.948,13.018,450000.0
2007-01-24 18:46:00,13.042,13.042,12.898,13.037,550000.0
2007-01-24 18:47:00,12.947,13.043,12.924,13.015,550000.0
2007-01-24 18:48:00,13.013,13.048,12.943,12.99,450000.0
2007-01-24 18:49:00,12.99,13.039,12.903,13.039,400000.0
2007-01-24 18:50:00,12.972,13.052,12.937,12.956,400000.0
2007-01-24 18:51:00,12.993,13.05,12.933,12.933,550000.0
2007-01-24 18:52:00,12.996,13.066,12.92,13.061,700000.0
2007-01-24 18:53:00,13.015,13.05,12.9,13.022,600000.0
2007-01-24 18:54:00,13.006,13.059,12.929,12.929,250000.0
2007-01-24 18:55:00,12.957,13.066,12.939,13.04,500000.0
2007-01-24 18:56:00,13.027,13.101,12.949,13.086,500000.0
2007-01-24 18:57:00,13.072,13.072,12.928,13.046,500000.0
2007-01-24 18:58:00,13.057,13.062,12.94,13.019,550000.0
2007-01-24 18:59:00,13.074,13.074,12.936,13.009,650000.0
2007-01-24 19:00:00,13.001,13.103,12.963,13.09,500000.0
2007-01-24 19:01:00,12.963,13.017,12.908,12.99,550000.0
2007-01-24 19:02:00,13.023,13.054,12.926,12.926,500000.0
2007-01-24 19:03:00,13.027,13.057,12.968,13.052,500000.0
2007-01-24 19:04:00,12.929,13.051,12.929,12.94,350000.0
2007-01-24 19:05:00,13.049,13.058,12.968,12.968,450000.0
2007-01-24 19:06:00,13.038,13.088,12.952,13.054,550000.0
2007-01-24 19:07:00,13.05,13.076,12.912,13.064,700000.0
2007-01-24 19:08:00,12.972,13.104,12.938,13.01,550000.0
2007-01-24 19:09:00,12.978,13.14,12.972,13.052,550000.0
2007-01-24 19:10:00,12.953,13.085,12.953,13.005,500000.0
2007-01-24 19:11:00,13.08,13.103,12.983,13.063,350000.0
2007-01-24 19:12:00,13.01,13.111,12.991,12.991,500000.0
2007-01-24 19:13:00,13.028,13.135,12.973,12.973,450000.0
2007-01-24 19:14:00,12.981,13.101,12.97,13.068,600000.0
2007-01-24 19:15:00,13.006,13.084,12.95,12.98,750000.0
2007-01-24 19:16:00,13.07,13.082,12.959,12.959,650000.0
2007-01-24 19:17:00,13.061,13.079,12.955,13.036,350000.0
2007-01-24 19:18:00,12.944,13.081,12.944,13.039,450000.0
2007-01-24 19:19:00,13.054,13.09,12.933,13.09,650000.0
2007-01-24 19:20:00,13.109,13.109,13.006,13.073,400000.0
2007-01-24 19:21:00,13.104,13.107,12.979,13.068,750000.0
2007-01-24 19:22:00,13.085,13.106,12.969,13.01,650000.0
2007-01-24 19:23:00,13.119,13.132,12.99,13.115,600000.0
2007-01-24 19:24:00,13.081,13.112,12.984,13.023,450000.0
2007-01-24 19:25:00,13.049,13.098,13.017,13.035,500000.0
2007-01-24 19:26:00,13.097,13.097,13.015,13.087,350000.0
2007-01-24 19:27:00,13.115,13.122,12.982,13.073,500000.0
2007-01-24 19:28:00,13.072,13.104,12.988,12.988,500000.0
2007-01-24 19:29:00,13.118,13.118,12.971,13.049,400000.0
2007-01-24 19:30:00,13.136,13.136,13.016,13.029,600000.0
2007-01-24 19:31:00,13.032,13.057,12.992,13.057,400000.0
2007-01-24 19:32:00,13.04,13.098,13.003,13.098,500000.0
2007-01-24 19:33:00,13.051,13.087,13.024,13.087,250000.0
2007-01-24 19:34:00,13.078,13.121,13.004,13.055,250000.0
2007-01-24 19:35:00,13.122,13.132,13.009,13.089,400000.0
2007-01-24 19:36:00,13.116,13.155,13.018,13.155,550000.0
2007-01-24 19:37:00,13.053,13.144,13.022,13.028,550000.0
2007-01-24 19:38:00,13.106,13.127,13.051,13.113,450000.0
2007-01-24 19:39:00,13.114,13.153,13.022,13.153,350000.0
2007-01-24 19:40:00,13.127,13.161,13.027,13.153,550000.0
2007-01-24 19:41:00,13.129,13.181,13.046,13.058,400000.0
2007-01-24 19:42:00,13.073,13.145,13.027,13.027,400000.0
2007-01-24 19:43:00,13.114,13.175,13.052,13.115,400000.0
2007-01-24 19:44:00,13.112,13.14,13.013,13.042,550000.0
2007-01-24 19:45:00,13.023,13.12,13.023,13.12,400000.0
2007-01-24 19:46:00,13.099,13.146,13.043,13.129,450000.0
2007-01-24 19:47:00,13.123,13.127,13.026,13.028,250000.0
2007-01-24 19:48:00,13.099,13.15,13.036,13.066,350000.0
2007-01-24 19:49:00,13.137,13.147,13.018,13.081,400000.0
2007-01-24 19:50:00,13.121,13.142,13.054,13.054,500000.0
2007-01-24 19:51:00,13.012,13.107,12.987,13.002,350000.0
2007-01-24 19:52:00,13.066,13.133,13.024,13.037,650000.0
2007-01-24 19:53:00,13.006,13.08,12.989,13.052,300000.0
2007-01-24 19:54:00,13.056,13.114,12.994,13.044,400000.0
2007-01-24 19:55:00,13.027,13.137,13.005,13.069,700000.0
2007-01-24 19:56:00,13.077,13.147,13.033,13.101,350000.0
2007-01-24 19:57:00,13.003,13.13,13.003,13.074,450000.0
2007-01-24 19:58:00,13.021,13.112,12.985,13.104,350000.0
2007-01-24 19:59:00,13.032,13.142,13.032,13.139,400000.0
2007-01-24 20:00:00,13.044,13.15,13.026,13.101,450000.0
2007-01-24 20:01:00,13.119,13.171,13.062,13.146,300000.0
2007-01-24 20:02:00,13.127,13.168,13.045,13.087,450000.0
2007-01-24 20:03:00,13.078,13.185,13.041,13.046,500000.0
2007-01-24 20:04:00,13.184,13.184,13.141,13.171,250000.0
2007-01-24 20:05:00,13.149,13.165,13.008,13.15,600000.0
2007-01-24 20:06:00,13.096,13.185,13.094,13.094,400000.0
2007-01-24 20:07:00,13.136,13.173,13.065,13.158,550000.0
2007-01-24 20:08:00,13.082,13.157,13.03,13.065,500000.0
2007-01-24 20:09:00,13.163,13.163,13.058,13.079,450000.0
2007-01-24 20:10:00,13.091,13.195,13.091,13.097,350000.0
2007-01-24 20:11:00,13.124,13.155,13.04,13.088,450000.0
2007-01-24 20:12:00,13.112,13.144,13.005,13.005,300000.0
2007-01-24 20:13:00,13.115,13.173,13.06,13.069,500000.0
2007-01-24 20:14:00,13.153,13.182,13.038,13.122,550000.0
2007-01-24 20:15:00,13.099,13.19,13.039,13.058,500000.0
2007-01-24 20:16:00,13.059,13.176,13.059,13.083,350000.0
2007-01-24 20:17:00,13.123,13.156,13.016,13.156,450000.0
2007-01-24 20:18:00,13.103,13.169,13.103,13.126,350000.0
2007-01-24 20:19:00,13.131,13.15,13.069,13.103,350000.0
2007-01-24 20:20:00,13.168,13.168,13.057,13.057,400000.0
2007-01-24 20:21:00,13.097,13.173,13.056,13.09,400000.0
2007-01-24 20:22:00,13.117,13.167,13.037,13.106,450000.0
2007-01-24 20:23:00,13.023,13.151,13.018,13.151,450000.0
2007-01-24 20:24:00,13.183,13.19,13.044,13.147,550000.0
2007-01-24 20:25:00,13.151,13.157,13.04,13.133,550000.0
2007-01-24 20:26:00,13.026,13.167,13.026,13.074,300000.0
2007-01-24 20:27:00,13.139,13.177,13.066,13.149,500000.0
2007-01-24 20:28:00,13.063,13.175,13.063,13.131,350000.0
2007-01-24 20:29:00,13.151,13.212,13.057,13.057,350000.0
2007-01-24 20:30:00,13.087,13.156,13.06,13.137,400000.0
2007-01-24 20:31:00,13.175,13.187,13.078,13.168,300000.0
2007-01-24 20:32:00,13.135,13.181,13.03,13.181,300000.0
2007-01-24 20:33:00,13.105,13.191,13.105,13.152,200000.0
2007-01-24 20:34:00,13.062,13.168,13.062,13.168,400000.0
2007-01-24 20:35:00,13.15,13.15,13.06,13.098,250000.0
2007-01-24 20:36:00,13.075,13.17,13.075,13.081,400000.0
2007-01-24 20:37:00,13.152,13.216,13.084,13.101,350000.0
2007-01-24 20:38:00,13.12,13.169,13.083,13.169,350000.0
2007-01-24 20:39:00,13.107,13.182,13.075,13.182,550000.0
2007-01-24 20:40:00,13.101,13.169,13.101,13.11,350000.0
2007-01-24 20:41:00,13.125,13.155,13.066,13.087,350000.0
2007-01-24 20:42:00,13.184,13.184,13.038,13.081,400000.0
2007-01-24 20:43:00,13.172,13.179,13.07,13.158,250000.0
2007-01-24 20:44:00,13.066,13.162,13.04,13.162,350000.0
2007-01-24 20:45:00,13.16,13.165,13.041,13.162,300000.0
2007-01-24 20:47:00,13.073,13.241,13.073,13.151,500000.0
2007-01-24 20:48:00,13.123,13.168,13.023,13.168,550000.0
2007-01-24 20:49:00,13.106,13.181,13.064,13.131,250000.0
2007-01-24 20:50:00,13.08,13.137,13.065,13.128,300000.0
2007-01-24 20:51:00,13.103,13.114,13.035,13.035,300000.0
2007-01-24 20:52:00,13.064,13.14,13.055,13.122,300000.0
2007-01-24 20:53:00,13.108,13.158,13.054,13.116,450000.0
2007-01-24 20:54:00,13.058,13.133,13.058,13.13,350000.0
2007-01-24 20:56:00,13.135,13.135,13.043,13.079,200000.0
2007-01-24 20:57:00,13.116,13.116,13.079,13.079,100000.0
2007-01-24 21:00:00,13.124,13.153,12.994,13.109,450000.0
2007-01-24 21:01:00,13.058,13.167,13.058,13.09,400000.0
2007-01-24 21:02:00,13.134,13.134,13.033,13.066,250000.0
2007-01-24 21:03:00,13.133,13.143,13.1,13.143,300000.0
2007-01-24 21:04:00,13.138,13.142,13.047,13.047,350000.0
2007-01-24 21:05:00,13.12,13.145,13.05,13.051,400000.0
2007-01-24 21:06:00,13.17,13.218,13.094,13.197,650000.0
2007-01-24 21:07:00,13.193,13.193,13.047,13.126,350000.0
2007-01-24 21:08:00,13.052,13.125,13.052,13.125,100000.0
2007-01-24 21:09:00,13.117,13.183,13.117,13.183,300000.0
2007-01-24 21:13:00,13.17,13.17,13.053,13.166,350000.0
2007-01-24 21:15:00,13.049,13.174,13.049,13.088,700000.0
2007-01-24 21:17:00,13.015,13.122,13.003,13.122,550000.0
2007-01-24 21:19:00,13.025,13.131,13.022,13.119,350000.0
2007-01-24 21:23:00,13.075,13.139,13.031,13.076,350000.0
2007-01-24 21:24:00,13.038,13.179,13.038,13.167,500000.0
2007-01-24 21:25:00,13.035,13.118,13.023,13.023,400000.0
2007-01-24 21:26:00,13.055,13.164,13.055,13.164,250000.0
2007-01-24 21:27:00,13.116,13.158,13.065,13.148,200000.0
2007-01-24 21:28:00,13.069,13.069,13.069,13.069,50000.0
2007-01-24 21:29:00,13.064,13.147,13.064,13.087,250000.0
2007-01-24 21:30:00,13.039,13.152,13.014,13.152,250000.0
2007-01-24 21:31:00,13.123,13.123,13.077,13.077,100000.0
2007-01-24 21:32:00,13.039,13.13,13.002,13.13,300000.0
2007-01-24 21:34:00,13.089,13.187,13.089,13.139,250000.0
2007-01-24 21:35:00,13.055,13.073,13.055,13.073,100000.0
2007-01-24 21:36:00,13.052,13.176,13.052,13.122,300000.0
2007-01-24 21:37:00,13.047,13.148,13.047,13.148,250000.0
2007-01-24 21:38:00,13.14,13.143,13.023,13.023,250000.0
2007-01-24 21:39:00,13.142,13.147,13.017,13.079,500000.0
2007-01-24 21:40:00,13.075,13.192,13.075,13.128,350000.0
2007-01-24 21:42:00,13.128,13.183,13.028,13.121,350000.0
2007-01-24 21:43:00,13.044,13.173,13.032,13.11,350000.0
2007-01-24 21:44:00,13.141,13.145,13.054,13.128,200000.0
2007-01-24 21:45:00,13.156,13.156,13.156,13.156,50000.0
2007-01-24 21:46:00,13.168,13.225,13.069,13.069,600000.0
2007-01-24 21:47:00,13.164,13.164,13.088,13.088,100000.0
2007-01-24 21:48:00,13.097,13.099,13.037,13.037,350000.0
2007-01-24 21:49:00,13.118,13.164,13.083,13.164,400000.0
2007-01-24 21:53:00,13.135,13.135,13.105,13.105,100000.0
2007-01-24 21:54:00,13.099,13.19,13.064,13.19,450000.0
2007-01-24 21:55:00,13.157,13.213,13.075,13.075,200000.0
2007-01-24 21:56:00,13.093,13.203,13.091,13.203,350000.0
2007-01-24 21:58:00,13.13,13.207,13.086,13.207,750000.0
2007-01-24 21:59:00,13.115,13.191,13.115,13.191,350000.0
2007-01-24 22:02:00,13.212,13.212,13.103,13.131,250000.0
2007-01-24 22:03:00,13.148,13.175,13.098,13.098,200000.0
2007-01-24 22:05:00,13.18,13.201,13.076,13.177,350000.0
2007-01-24 22:06:00,13.182,13.196,13.073,13.146,500000.0
2007-01-24 22:07:00,13.163,13.203,13.124,13.195,450000.0
2007-01-24 22:08:00,13.162,13.198,13.064,13.083,500000.0
2007-01-24 22:09:00,13.102,13.23,13.095,13.193,450000.0
2007-01-24 22:11:00,13.092,13.146,13.04,13.092,400000.0
2007-01-24 22:13:00,13.113,13.165,13.088,13.165,400000.0
2007-01-24 22:14:00,13.165,13.165,13.089,13.097,400000.0
2007-01-24 22:15:00,13.038,13.143,13.038,13.143,450000.0
2007-01-24 22:16:00,13.162,13.165,13.054,13.142,400000.0
2007-01-24 22:17:00,13.123,13.123,13.062,13.062,200000.0
2007-01-24 22:18:00,13.137,13.174,13.073,13.14,350000.0
2007-01-24 22:21:00,13.151,13.206,13.056,13.206,400000.0
2007-01-24 22:22:00,13.16,13.16,13.071,13.073,400000.0
2007-01-24 22:25:00,13.191,13.191,13.058,13.103,400000.0
2007-01-24 22:26:00,13.192,13.2,13.079,13.2,350000.0
2007-01-24 22:27:00,13.21,13.21,13.108,13.187,500000.0
2007-01-24 22:28:00,13.213,13.213,13.091,13.21,450000.0
2007-01-24 22:31:00,13.132,13.132,13.094,13.094,350000.0
2007-01-24 22:32:00,13.099,13.171,13.087,13.171,300000.0
2007-01-24 22:36:00,13.169,13.184,13.097,13.162,250000.0
2007-01-24 22:39:00,13.201,13.201,13.054,13.15,500000.0
2007-01-24 22:40:00,13.101,13.213,13.094,13.164,350000.0
2007-01-24 22:41:00,13.09,13.231,13.09,13.22,400000.0
2007-01-24 22:42:00,13.191,13.2,13.092,13.092,350000.0
2007-01-24 22:43:00,13.183,13.233,13.128,13.233,450000.0
2007-01-24 22:44:00,13.157,13.191,13.106,13.13,450000.0
2007-01-24 22:45:00,13.233,13.253,13.102,13.102,200000.0
2007-01-24 22:46:00,13.135,13.198,13.068,13.127,550000.0
2007-01-24 22:47:00,13.147,13.198,13.113,13.198,200000.0
2007-01-24 22:48:00,13.186,13.213,13.09,13.119,300000.0
2007-01-24 22:54:00,13.153,13.153,13.151,13.151,100000.0
2007-01-24 22:56:00,13.166,13.194,13.108,13.143,300000.0
2007-01-24 22:58:00,13.17,13.17,13.066,13.104,200000.0
2007-01-24 22:59:00,13.173,13.183,13.165,13.183,150000.0
2007-01-24 23:00:00,13.113,13.21,13.113,13.184,300000.0
2007-01-24 23:02:00,13.185,13.217,13.065,13.217,600000.0
2007-01-24 23:04:00,13.217,13.217,13.103,13.166,500000.0
2007-01-24 23:05:00,13.105,13.239,13.105,13.141,350000.0
2007-01-24 23:06:00,13.182,13.193,13.115,13.152,300000.0
2007-01-24 23:11:00,13.127,13.188,13.107,13.129,250000.0
2007-01-24 23:12:00,13.197,13.197,13.085,13.085,250000.0
2007-01-24 23:14:00,13.161,13.213,13.092,13.092,450000.0
2007-01-24 23:15:00,13.156,13.181,13.087,13.164,500000.0
2007-01-24 23:16:00,13.147,13.206,13.061,13.138,750000.0
2007-01-24 23:17:00,13.21,13.226,13.087,13.087,450000.0
2007-01-24 23:18:00,13.168,13.227,13.094,13.094,400000.0
2007-01-24 23:20:00,13.218,13.218,13.087,13.165,700000.0
2007-01-24 23:22:00,13.087,13.208,13.087,13.205,400000.0
2007-01-24 23:23:00,13.135,13.238,13.088,13.088,550000.0
2007-01-24 23:24:00,13.17,13.222,13.094,13.206,650000.0
2007-01-24 23:28:00,13.141,13.143,13.141,13.143,100000.0
2007-01-24 23:30:00,13.17,13.178,13.085,13.178,350000.0
2007-01-24 23:32:00,13.166,13.166,13.081,13.115,200000.0
2007-01-24 23:35:00,13.153,13.153,13.053,13.093,200000.0
2007-01-24 23:38:00,13.164,13.165,13.076,13.135,350000.0
2007-01-24 23:40:00,13.113,13.174,13.092,13.092,300000.0
2007-01-24 23:42:00,13.118,13.174,13.117,13.174,400000.0
2007-01-24 23:49:00,13.139,13.164,13.066,13.106,350000.0
2007-01-24 23:52:00,13.174,13.205,13.079,13.113,350000.0
2007-01-24 23:53:00,13.108,13.112,13.072,13.072,150000.0
2007-01-24 23:54:00,13.074,13.211,13.074,13.211,550000.0
2007-01-24 23:57:00,13.151,13.176,13.039,13.096,400000.0
2007-01-24 23:58:00,13.112,13.161,13.076,13.121,400000.0
2007-01-24 23:59:00,13.111,13.18,13.079,13.155,500000.0
2007-01-25 00:00:00,13.21,13.53,13.14,13.28,300000.0
2007-01-25 00:01:00,13.213,13.213,13.174,13.174,300000.0
2007-01-25 00:04:00,13.156,13.156,13.054,13.137,250000.0
2007-01-25 00:05:00,13.079,13.079,13.069,13.069,150000.0
2007-01-25 00:06:00,13.057,13.144,13.044,13.141,300000.0
2007-01-25 00:08:00,13.083,13.233,13.083,13.177,400000.0
2007-01-25 00:09:00,13.153,13.195,13.113,13.113,250000.0
2007-01-25 00:11:00,13.157,13.157,13.09,13.157,250000.0
2007-01-25 00:12:00,13.153,13.191,13.05,13.123,450000.0
2007-01-25 00:13:00,13.078,13.247,13.065,13.162,650000.0
2007-01-25 00:14:00,13.145,13.19,13.059,13.071,450000.0
2007-01-25 00:15:00,13.133,13.179,13.055,13.1,600000.0
2007-01-25 00:21:00,13.192,13.218,13.062,13.187,400000.0
2007-01-25 00:22:00,13.054,13.145,13.054,13.142,200000.0
2007-01-25 00:30:00,13.119,13.192,13.055,13.12,400000.0
2007-01-25 00:41:00,13.145,13.145,13.045,13.084,200000.0
2007-01-25 01:00:00,13.106,13.191,13.052,13.097,500000.0
2007-01-25 01:02:00,13.157,13.166,13.055,13.106,400000.0
2007-01-25 01:03:00,13.117,13.2,13.072,13.125,350000.0
2007-01-25 01:04:00,13.14,13.216,13.099,13.173,600000.0
2007-01-25 01:05:00,13.149,13.216,13.087,13.216,300000.0
2007-01-25 01:07:00,13.184,13.184,13.079,13.116,200000.0
2007-01-25 01:09:00,13.16,13.215,13.108,13.108,500000.0
2007-01-25 01:10:00,13.11,13.274,13.11,13.113,350000.0
2007-01-25 01:13:00,13.185,13.185,13.093,13.129,200000.0
2007-01-25 01:15:00,13.207,13.207,13.102,13.102,300000.0
2007-01-25 01:16:00,13.095,13.239,13.095,13.186,600000.0
2007-01-25 01:18:00,13.194,13.209,13.137,13.143,350000.0
2007-01-25 01:19:00,13.222,13.222,13.125,13.125,150000.0
2007-01-25 01:20:00,13.132,13.132,13.09,13.09,100000.0
2007-01-25 01:22:00,13.174,13.174,13.074,13.113,200000.0
2007-01-25 01:23:00,13.115,13.123,13.115,13.123,100000.0
2007-01-25 01:24:00,13.077,13.168,13.068,13.164,300000.0
2007-01-25 01:28:00,13.233,13.233,13.193,13.193,300000.0
2007-01-25 01:29:00,13.173,13.173,13.171,13.171,100000.0
2007-01-25 01:40:00,13.207,13.207,13.082,13.156,250000.0
2007-01-25 01:41:00,13.146,13.185,13.036,13.069,350000.0
2007-01-25 01:42:00,13.071,13.202,13.071,13.105,400000.0
2007-01-25 01:43:00,13.133,13.21,13.102,13.172,350000.0
2007-01-25 01:44:00,13.084,13.166,13.084,13.166,100000.0
2007-01-25 01:49:00,13.178,13.221,13.104,13.184,500000.0
2007-01-25 01:51:00,13.183,13.221,13.093,13.111,450000.0
2007-01-25 01:52:00,13.155,13.174,13.105,13.17,450000.0
2007-01-25 01:55:00,13.188,13.188,13.103,13.136,200000.0
2007-01-25 02:01:00,13.178,13.184,13.075,13.161,300000.0
2007-01-25 02:03:00,13.17,13.224,13.097,13.224,250000.0
2007-01-25 02:08:00,13.178,13.233,13.079,13.208,1000000.0
2007-01-25 02:09:00,13.154,13.2,13.063,13.154,550000.0
2007-01-25 02:10:00,13.086,13.253,13.086,13.175,600000.0
2007-01-25 02:11:00,13.149,13.17,13.063,13.094,400000.0
2007-01-25 02:12:00,13.157,13.186,13.073,13.186,400000.0
2007-01-25 02:13:00,13.149,13.197,13.081,13.081,300000.0
2007-01-25 02:17:00,13.166,13.224,13.093,13.181,500000.0
2007-01-25 02:22:00,13.156,13.182,13.152,13.168,350000.0
2007-01-25 02:23:00,13.223,13.223,13.161,13.183,500000.0
2007-01-25 02:25:00,13.116,13.182,13.106,13.106,200000.0
2007-01-25 02:26:00,13.09,13.207,13.09,13.184,400000.0
2007-01-25 02:28:00,13.145,13.269,13.145,13.243,400000.0
2007-01-25 02:29:00,13.193,13.272,13.127,13.238,550000.0
2007-01-25 02:30:00,13.101,13.212,13.101,13.212,100000.0
2007-01-25 02:31:00,13.113,13.195,13.083,13.195,250000.0
2007-01-25 02:33:00,13.115,13.203,13.104,13.195,250000.0
2007-01-25 02:35:00,13.128,13.179,13.09,13.09,300000.0
2007-01-25 02:36:00,13.22,13.22,13.113,13.113,450000.0
2007-01-25 02:39:00,13.215,13.216,13.137,13.137,200000.0
2007-01-25 02:40:00,13.167,13.167,13.115,13.115,100000.0
2007-01-25 02:41:00,13.199,13.199,13.099,13.11,150000.0
2007-01-25 02:42:00,13.109,13.186,13.109,13.186,200000.0
2007-01-25 02:44:00,13.195,13.227,13.087,13.227,300000.0
2007-01-25 02:45:00,13.103,13.254,13.103,13.198,350000.0
2007-01-25 02:46:00,13.12,13.213,13.12,13.171,400000.0
2007-01-25 02:47:00,13.214,13.251,13.127,13.24,300000.0
2007-01-25 02:57:00,13.206,13.211,13.065,13.138,450000.0
2007-01-25 02:58:00,13.191,13.204,13.1,13.117,300000.0
2007-01-25 03:00:00,13.181,13.208,13.085,13.085,200000.0
2007-01-25 03:01:00,13.091,13.16,13.066,13.147,250000.0
2007-01-25 03:02:00,13.139,13.175,13.06,13.083,350000.0
2007-01-25 03:03:00,13.154,13.181,13.131,13.181,250000.0
2007-01-25 03:04:00,13.127,13.18,13.067,13.067,250000.0
2007-01-25 03:05:00,13.051,13.149,13.036,13.104,450000.0
2007-01-25 03:06:00,13.195,13.195,13.142,13.142,100000.0
2007-01-25 03:07:00,13.135,13.186,13.073,13.152,350000.0
2007-01-25 03:08:00,13.165,13.226,13.063,13.063,500000.0
2007-01-25 03:09:00,13.133,13.169,13.056,13.165,400000.0
2007-01-25 03:10:00,13.134,13.153,13.064,13.153,550000.0
2007-01-25 03:11:00,13.135,13.169,13.066,13.143,600000.0
2007-01-25 03:12:00,13.168,13.168,13.001,13.072,500000.0
2007-01-25 03:13:00,13.06,13.192,13.06,13.087,350000.0
2007-01-25 03:14:00,13.174,13.208,13.075,13.116,350000.0
2007-01-25 03:15:00,13.138,13.169,13.057,13.166,700000.0
2007-01-25 03:17:00,13.13,13.151,13.028,13.151,350000.0
2007-01-25 03:18:00,13.11,13.192,13.11,13.17,400000.0
2007-01-25 03:19:00,13.129,13.189,13.07,13.07,500000.0
2007-01-25 03:20:00,13.141,13.141,13.006,13.006,550000.0
2007-01-25 03:21:00,13.1,13.143,13.086,13.143,150000.0
2007-01-25 03:22:00,13.096,13.151,13.035,13.065,300000.0
2007-01-25 03:23:00,13.138,13.138,13.097,13.097,100000.0
2007-01-25 03:24:00,13.151,13.151,13.04,13.04,100000.0
2007-01-25 03:28:00,13.107,13.201,13.065,13.141,650000.0
2007-01-25 03:29:00,13.165,13.165,13.048,13.081,600000.0
2007-01-25 03:30:00,13.176,13.176,13.063,13.072,500000.0
2007-01-25 03:32:00,13.146,13.168,13.109,13.168,300000.0
2007-01-25 03:33:00,13.16,13.169,13.072,13.115,350000.0
2007-01-25 03:34:00,13.048,13.17,13.048,13.17,250000.0
2007-01-25 03:35:00,13.227,13.227,13.111,13.198,400000.0
2007-01-25 03:37:00,13.187,13.187,13.08,13.168,300000.0
2007-01-25 03:38:00,13.122,13.172,13.112,13.161,300000.0
2007-01-25 03:40:00,13.155,13.215,13.086,13.102,700000.0
2007-01-25 03:41:00,13.079,13.192,13.061,13.103,700000.0
2007-01-25 03:43:00,13.202,13.203,13.067,13.082,350000.0
2007-01-25 03:44:00,13.162,13.191,13.05,13.182,500000.0
2007-01-25 03:45:00,13.1,13.191,13.078,13.191,400000.0
2007-01-25 03:46:00,13.149,13.209,13.118,13.209,350000.0
2007-01-25 03:47:00,13.156,13.237,13.107,13.121,350000.0
2007-01-25 03:48:00,13.202,13.218,13.102,13.102,550000.0
2007-01-25 03:49:00,13.17,13.221,13.127,13.189,550000.0
2007-01-25 03:50:00,13.182,13.231,13.093,13.199,500000.0
2007-01-25 03:51:00,13.209,13.219,13.109,13.198,400000.0
2007-01-25 03:52:00,13.148,13.24,13.109,13.236,500000.0
2007-01-25 03:53:00,13.123,13.123,13.061,13.061,200000.0
2007-01-25 03:54:00,13.1,13.168,13.066,13.068,500000.0
2007-01-25 03:55:00,13.154,13.163,13.106,13.163,150000.0
2007-01-25 03:56:00,13.089,13.215,13.069,13.161,350000.0
2007-01-25 03:57:00,13.102,13.242,13.093,13.204,450000.0
2007-01-25 03:58:00,13.195,13.256,13.113,13.194,750000.0
2007-01-25 03:59:00,13.13,13.243,13.088,13.188,400000.0
2007-01-25 04:00:00,13.134,13.185,13.049,13.185,350000.0
2007-01-25 04:01:00,13.214,13.214,13.112,13.112,200000.0
2007-01-25 04:02:00,13.166,13.205,13.098,13.205,150000.0
2007-01-25 04:03:00,13.217,13.246,13.123,13.21,500000.0
2007-01-25 04:04:00,13.185,13.189,13.139,13.171,250000.0
2007-01-25 04:05:00,13.174,13.21,13.091,13.132,250000.0
2007-01-25 04:06:00,13.123,13.144,13.055,13.102,450000.0
2007-01-25 04:10:00,13.172,13.172,13.06,13.125,300000.0
2007-01-25 04:11:00,13.163,13.185,13.112,13.14,400000.0
2007-01-25 04:12:00,13.202,13.263,13.142,13.263,500000.0
2007-01-25 04:13:00,13.217,13.249,13.135,13.197,400000.0
2007-01-25 04:14:00,13.109,13.147,13.106,13.147,150000.0
2007-01-25 04:19:00,13.174,13.224,13.171,13.171,150000.0
2007-01-25 04:23:00,13.172,13.183,13.068,13.11,300000.0
2007-01-25 04:24:00,13.162,13.169,13.162,13.169,100000.0
2007-01-25 04:37:00,13.074,13.15,13.067,13.102,250000.0
2007-01-25 04:38:00,13.162,13.162,13.162,13.162,100000.0
2007-01-25 04:43:00,13.157,13.157,13.059,13.096,250000.0
2007-01-25 04:45:00,13.16,13.165,13.128,13.165,250000.0
2007-01-25 04:46:00,13.205,13.205,13.079,13.127,200000.0
2007-01-25 04:49:00,13.11,13.162,13.107,13.112,400000.0
2007-01-25 04:50:00,13.153,13.153,13.121,13.124,150000.0
2007-01-25 04:51:00,13.057,13.161,13.021,13.119,450000.0
2007-01-25 04:52:00,13.162,13.172,13.064,13.154,400000.0
2007-01-25 04:54:00,13.096,13.159,13.032,13.149,250000.0
2007-01-25 04:55:00,13.178,13.178,13.098,13.104,200000.0
2007-01-25 04:56:00,13.177,13.177,13.057,13.156,550000.0
2007-01-25 04:57:00,13.104,13.176,13.104,13.173,250000.0
2007-01-25 05:01:00,13.155,13.155,13.063,13.099,200000.0
2007-01-25 05:02:00,13.063,13.063,13.063,13.063,50000.0
2007-01-25 05:04:00,13.094,13.213,13.094,13.117,600000.0
2007-01-25 05:05:00,13.166,13.183,13.093,13.093,300000.0
2007-01-25 05:06:00,13.115,13.138,13.061,13.061,350000.0
2007-01-25 05:09:00,13.206,13.206,13.159,13.159,300000.0
2007-01-25 05:10:00,13.144,13.15,13.144,13.15,100000.0
2007-01-25 05:11:00,13.086,13.19,13.086,13.166,200000.0
2007-01-25 05:12:00,13.072,13.225,13.072,13.149,300000.0
2007-01-25 05:14:00,13.178,13.256,13.101,13.217,850000.0
2007-01-25 05:15:00,13.199,13.199,13.072,13.101,250000.0
2007-01-25 05:16:00,13.209,13.209,13.129,13.177,250000.0
2007-01-25 05:17:00,13.141,13.241,13.108,13.197,450000.0
2007-01-25 05:18:00,13.126,13.175,13.044,13.124,500000.0
2007-01-25 05:19:00,13.201,13.201,13.062,13.062,250000.0
2007-01-25 05:20:00,13.161,13.172,13.09,13.172,350000.0
2007-01-25 05:21:00,13.169,13.236,13.086,13.187,350000.0
2007-01-25 05:22:00,13.146,13.166,13.102,13.166,200000.0
2007-01-25 05:23:00,13.102,13.167,13.102,13.167,150000.0
2007-01-25 05:24:00,13.084,13.221,13.084,13.167,400000.0
2007-01-25 05:25:00,13.158,13.215,13.076,13.195,350000.0
2007-01-25 05:26:00,13.152,13.162,13.052,13.117,450000.0
2007-01-25 05:27:00,13.171,13.209,13.061,13.209,500000.0
2007-01-25 05:28:00,13.168,13.216,13.12,13.216,350000.0
2007-01-25 05:29:00,13.1,13.202,13.095,13.096,250000.0
2007-01-25 05:30:00,13.129,13.182,13.057,13.177,550000.0
2007-01-25 05:31:00,13.094,13.222,13.094,13.222,150000.0
2007-01-25 05:32:00,13.115,13.194,13.065,13.194,300000.0
2007-01-25 05:33:00,13.222,13.222,13.107,13.107,150000.0
2007-01-25 05:34:00,13.216,13.216,13.037,13.129,450000.0
2007-01-25 05:35:00,13.112,13.161,13.062,13.156,350000.0
2007-01-25 05:37:00,13.093,13.172,13.09,13.172,450000.0
2007-01-25 05:38:00,13.075,13.184,13.074,13.111,350000.0
2007-01-25 05:39:00,13.088,13.167,13.077,13.092,250000.0
2007-01-25 05:40:00,13.134,13.169,13.069,13.069,250000.0
2007-01-25 05:41:00,13.157,13.199,13.075,13.133,450000.0
2007-01-25 05:42:00,13.084,13.197,13.084,13.098,600000.0
2007-01-25 05:43:00,13.15,13.183,13.063,13.063,600000.0
2007-01-25 05:44:00,13.073,13.175,13.05,13.088,500000.0
2007-01-25 05:45:00,13.113,13.164,13.042,13.047,350000.0
2007-01-25 05:46:00,13.107,13.175,13.107,13.163,350000.0
2007-01-25 05:47:00,13.118,13.176,13.072,13.072,250000.0
2007-01-25 05:48:00,13.07,13.196,13.062,13.076,400000.0
2007-01-25 05:49:00,13.061,13.119,13.04,13.04,200000.0
2007-01-25 05:51:00,13.116,13.162,13.104,13.162,450000.0
2007-01-25 05:52:00,13.164,13.169,13.052,13.168,450000.0
2007-01-25 05:53:00,13.058,13.111,13.058,13.111,100000.0
2007-01-25 05:54:00,13.11,13.169,13.11,13.141,300000.0
2007-01-25 05:55:00,13.129,13.184,13.084,13.117,350000.0
2007-01-25 05:56:00,13.19,13.19,13.1,13.148,350000.0
2007-01-25 05:57:00,13.111,13.181,13.08,13.169,250000.0
2007-01-25 05:58:00,13.114,13.187,13.095,13.111,500000.0
2007-01-25 05:59:00,13.089,13.131,13.077,13.093,200000.0
2007-01-25 06:00:00,13.11,13.17,13.11,13.123,150000.0
2007-01-25 06:01:00,13.136,13.136,13.085,13.118,350000.0
2007-01-25 06:02:00,13.179,13.179,13.123,13.123,200000.0
2007-01-25 06:03:00,13.172,13.172,13.072,13.078,350000.0
2007-01-25 06:04:00,13.161,13.215,13.068,13.121,400000.0
2007-01-25 06:05:00,13.187,13.187,13.048,13.048,150000.0
2007-01-25 06:06:00,13.098,13.155,13.043,13.043,250000.0
2007-01-25 06:08:00,13.151,13.163,13.049,13.163,400000.0
2007-01-25 06:09:00,13.164,13.173,13.067,13.076,500000.0
2007-01-25 06:10:00,13.165,13.165,13.057,13.059,400000.0
2007-01-25 06:11:00,13.156,13.173,13.126,13.126,150000.0
2007-01-25 06:12:00,13.114,13.194,13.099,13.128,400000.0
2007-01-25 06:13:00,13.157,13.157,13.089,13.121,350000.0
2007-01-25 06:15:00,13.177,13.205,13.081,13.089,650000.0
2007-01-25 06:16:00,13.078,13.154,13.057,13.124,400000.0
2007-01-25 06:17:00,13.189,13.189,13.074,13.15,400000.0
2007-01-25 06:18:00,13.145,13.145,13.088,13.088,100000.0
2007-01-25 06:20:00,13.132,13.158,13.055,13.133,600000.0
2007-01-25 06:21:00,13.175,13.204,13.051,13.098,800000.0
2007-01-25 06:23:00,13.079,13.158,13.056,13.158,500000.0
2007-01-25 06:25:00,13.156,13.156,12.997,13.12,550000.0
2007-01-25 06:26:00,13.161,13.172,13.053,13.172,550000.0
2007-01-25 06:27:00,13.176,13.179,13.107,13.179,300000.0
2007-01-25 06:28:00,13.178,13.178,13.042,13.066,400000.0
2007-01-25 06:29:00,13.148,13.18,13.148,13.18,100000.0
2007-01-25 06:30:00,13.18,13.18,13.088,13.088,100000.0
2007-01-25 06:31:00,13.065,13.181,13.064,13.069,600000.0
2007-01-25 06:32:00,13.106,13.143,13.064,13.122,250000.0
2007-01-25 06:33:00,13.182,13.182,13.034,13.121,650000.0
2007-01-25 06:34:00,13.146,13.178,13.067,13.156,250000.0
2007-01-25 06:35:00,13.139,13.18,13.106,13.177,350000.0
2007-01-25 06:36:00,13.147,13.175,13.076,13.097,300000.0
2007-01-25 06:37:00,13.169,13.169,13.023,13.033,900000.0
2007-01-25 06:38:00,13.073,13.16,13.01,13.148,600000.0
2007-01-25 06:39:00,13.082,13.155,13.082,13.095,400000.0
2007-01-25 06:40:00,13.1,13.167,13.1,13.115,400000.0
2007-01-25 06:41:00,13.192,13.192,13.065,13.13,450000.0
2007-01-25 06:42:00,13.153,13.192,13.077,13.15,550000.0
2007-01-25 06:43:00,13.146,13.193,13.102,13.193,250000.0
2007-01-25 06:47:00,13.084,13.192,13.017,13.177,700000.0
2007-01-25 06:48:00,13.119,13.21,13.081,13.081,400000.0
2007-01-25 06:49:00,13.08,13.202,13.051,13.085,550000.0
2007-01-25 06:50:00,13.141,13.141,13.049,13.049,150000.0
2007-01-25 06:52:00,13.089,13.177,13.089,13.154,300000.0
2007-01-25 06:53:00,13.101,13.158,13.089,13.089,300000.0
2007-01-25 06:55:00,13.13,13.179,13.073,13.134,400000.0
2007-01-25 06:57:00,13.121,13.147,13.074,13.079,250000.0
2007-01-25 06:58:00,13.141,13.18,13.048,13.162,400000.0
2007-01-25 06:59:00,13.135,13.179,13.076,13.111,250000.0
2007-01-25 07:00:00,13.161,13.174,13.078,13.107,400000.0
2007-01-25 07:01:00,13.073,13.143,13.048,13.078,400000.0
2007-01-25 07:02:00,13.103,13.175,13.097,13.175,400000.0
2007-01-25 07:03:00,13.173,13.189,13.061,13.061,600000.0
2007-01-25 07:04:00,13.147,13.189,13.065,13.189,400000.0
2007-01-25 07:05:00,13.181,13.181,13.09,13.09,100000.0
2007-01-25 07:06:00,13.146,13.173,13.043,13.059,650000.0
2007-01-25 07:07:00,13.119,13.153,13.039,13.064,650000.0
2007-01-25 07:08:00,13.042,13.164,13.042,13.105,550000.0
2007-01-25 07:11:00,13.164,13.164,13.164,13.164,50000.0
2007-01-25 07:12:00,13.122,13.171,13.056,13.171,250000.0
2007-01-25 07:15:00,13.132,13.176,13.132,13.172,250000.0
2007-01-25 07:16:00,13.115,13.165,13.028,13.165,400000.0
2007-01-25 07:17:00,13.083,13.154,13.052,13.132,500000.0
2007-01-25 07:18:00,13.135,13.145,13.052,13.131,450000.0
2007-01-25 07:19:00,13.137,13.14,13.055,13.06,250000.0
2007-01-25 07:21:00,13.132,13.18,13.095,13.178,450000.0
2007-01-25 07:22:00,13.142,13.145,13.044,13.145,500000.0
2007-01-25 07:23:00,13.163,13.166,13.075,13.16,500000.0
2007-01-25 07:24:00,13.163,13.175,13.078,13.084,250000.0
2007-01-25 07:25:00,13.114,13.21,13.09,13.11,500000.0
2007-01-25 07:26:00,13.105,13.195,13.084,13.154,550000.0
2007-01-25 07:27:00,13.007,13.117,13.005,13.005,450000.0
2007-01-25 07:28:00,13.067,13.13,13.022,13.04,400000.0
2007-01-25 07:29:00,13.067,13.152,13.032,13.105,400000.0
2007-01-25 07:30:00,13.162,13.162,13.103,13.108,250000.0
2007-01-25 07:31:00,13.027,13.113,13.0,13.019,350000.0
2007-01-25 07:32:00,13.082,13.133,13.026,13.056,400000.0
2007-01-25 07:36:00,13.064,13.158,13.064,13.098,500000.0
2007-01-25 07:37:00,13.05,13.198,13.05,13.117,450000.0
2007-01-25 07:39:00,13.103,13.109,13.009,13.109,350000.0
2007-01-25 07:43:00,13.025,13.126,12.999,13.108,450000.0
2007-01-25 07:48:00,13.106,13.123,13.038,13.123,200000.0
2007-01-25 07:49:00,13.045,13.143,13.045,13.105,150000.0
2007-01-25 07:50:00,13.108,13.11,13.01,13.082,450000.0
2007-01-25 07:51:00,13.05,13.142,13.038,13.136,600000.0
2007-01-25 07:56:00,13.078,13.078,13.023,13.023,100000.0
2007-01-25 07:57:00,13.128,13.128,12.968,13.041,400000.0
2007-01-25 07:58:00,13.113,13.121,13.081,13.081,150000.0
2007-01-25 07:59:00,13.075,13.075,13.055,13.055,100000.0
2007-01-25 08:00:00,13.116,13.139,13.116,13.139,100000.0
2007-01-25 08:01:00,13.064,13.152,13.021,13.021,350000.0
2007-01-25 08:02:00,13.04,13.162,13.025,13.074,750000.0
2007-01-25 08:03:00,13.024,13.105,13.024,13.102,450000.0
2007-01-25 08:04:00,13.056,13.139,13.012,13.128,400000.0
2007-01-25 08:05:00,13.07,13.168,13.048,13.095,550000.0
2007-01-25 08:06:00,13.048,13.113,13.016,13.056,400000.0
2007-01-25 08:07:00,13.146,13.146,13.032,13.131,500000.0
2007-01-25 08:09:00,13.054,13.116,13.012,13.048,500000.0
2007-01-25 08:10:00,13.137,13.181,13.059,13.14,550000.0
2007-01-25 08:11:00,13.153,13.168,13.057,13.139,300000.0
2007-01-25 08:13:00,13.144,13.144,13.006,13.036,400000.0
2007-01-25 08:14:00,13.029,13.144,13.022,13.115,400000.0
2007-01-25 08:15:00,13.013,13.153,13.013,13.153,250000.0
2007-01-25 08:16:00,13.102,13.153,13.102,13.116,250000.0
2007-01-25 08:18:00,13.116,13.142,13.025,13.091,550000.0
2007-01-25 08:19:00,13.031,13.141,13.031,13.097,250000.0
2007-01-25 08:20:00,13.18,13.18,13.035,13.126,550000.0
2007-01-25 08:21:00,13.074,13.184,13.049,13.098,550000.0
2007-01-25 08:22:00,13.044,13.153,13.02,13.04,350000.0
2007-01-25 08:23:00,13.043,13.152,13.043,13.152,300000.0
2007-01-25 08:24:00,13.093,13.166,13.077,13.077,350000.0
2007-01-25 08:25:00,13.079,13.227,13.079,13.168,350000.0
2007-01-25 08:26:00,13.133,13.133,13.019,13.13,500000.0
2007-01-25 08:27:00,13.068,13.122,13.066,13.122,250000.0
2007-01-25 08:28:00,13.134,13.151,13.047,13.117,450000.0
2007-01-25 08:29:00,13.034,13.115,13.018,13.115,400000.0
2007-01-25 08:30:00,13.125,13.144,13.049,13.099,400000.0
2007-01-25 08:31:00,13.045,13.141,13.045,13.088,400000.0
2007-01-25 08:32:00,13.165,13.165,13.019,13.104,450000.0
2007-01-25 08:33:00,13.133,13.158,13.025,13.116,400000.0
2007-01-25 08:34:00,13.08,13.125,13.037,13.058,400000.0
2007-01-25 08:35:00,13.039,13.124,13.039,13.124,100000.0
2007-01-25 08:36:00,13.115,13.115,13.0,13.043,500000.0
2007-01-25 08:37:00,13.096,13.139,13.041,13.097,250000.0
2007-01-25 08:38:00,13.124,13.193,13.03,13.055,650000.0
2007-01-25 08:39:00,13.088,13.171,13.037,13.037,400000.0
2007-01-25 08:40:00,13.11,13.17,13.096,13.145,250000.0
2007-01-25 08:41:00,13.136,13.157,13.085,13.085,350000.0
2007-01-25 08:43:00,13.123,13.123,13.019,13.056,200000.0
2007-01-25 08:45:00,13.13,13.157,13.071,13.071,350000.0
2007-01-25 08:47:00,13.149,13.184,13.057,13.105,550000.0
2007-01-25 08:48:00,13.041,13.12,13.041,13.091,450000.0
2007-01-25 08:49:00,13.161,13.161,13.027,13.094,400000.0
2007-01-25 08:50:00,13.001,13.142,13.001,13.104,300000.0
2007-01-25 08:51:00,13.126,13.166,13.04,13.097,350000.0
2007-01-25 08:52:00,13.065,13.182,13.063,13.148,450000.0
2007-01-25 08:53:00,13.173,13.211,13.114,13.166,400000.0
2007-01-25 08:54:00,13.168,13.168,13.058,13.062,350000.0
2007-01-25 08:55:00,13.157,13.157,13.015,13.156,450000.0
2007-01-25 08:56:00,13.074,13.16,13.038,13.125,550000.0
2007-01-25 08:57:00,13.144,13.159,13.05,13.133,550000.0
2007-01-25 08:58:00,13.181,13.181,13.065,13.12,250000.0
2007-01-25 08:59:00,13.187,13.225,13.083,13.159,500000.0
2007-01-25 09:00:00,13.142,13.233,13.082,13.082,550000.0
2007-01-25 09:01:00,13.136,13.136,13.055,13.055,100000.0
2007-01-25 09:03:00,13.084,13.169,13.051,13.051,300000.0
2007-01-25 09:04:00,13.121,13.167,13.016,13.167,400000.0
2007-01-25 09:05:00,13.155,13.195,13.077,13.178,400000.0
2007-01-25 09:07:00,13.065,13.183,13.065,13.151,400000.0
2007-01-25 09:08:00,13.161,13.193,13.128,13.129,350000.0
2007-01-25 09:09:00,13.059,13.169,13.053,13.061,450000.0
2007-01-25 09:10:00,13.162,13.167,13.044,13.167,350000.0
2007-01-25 09:12:00,13.163,13.193,13.059,13.082,550000.0
2007-01-25 09:13:00,13.115,13.189,13.084,13.189,450000.0
2007-01-25 09:14:00,13.153,13.204,13.112,13.112,500000.0
2007-01-25 09:15:00,13.106,13.195,13.083,13.161,350000.0
2007-01-25 09:16:00,13.126,13.206,13.065,13.089,350000.0
2007-01-25 09:17:00,13.192,13.199,13.077,13.17,550000.0
2007-01-25 09:18:00,13.157,13.18,13.073,13.15,400000.0
2007-01-25 09:19:00,13.177,13.182,13.064,13.171,450000.0
2007-01-25 09:20:00,13.123,13.22,13.087,13.087,450000.0
2007-01-25 09:21:00,13.117,13.199,13.111,13.194,550000.0
2007-01-25 09:22:00,13.139,13.181,13.089,13.181,250000.0
2007-01-25 09:23:00,13.088,13.186,13.049,13.152,450000.0
2007-01-25 09:25:00,13.191,13.209,13.105,13.128,350000.0
2007-01-25 09:26:00,13.128,13.169,13.073,13.092,300000.0
2007-01-25 09:27:00,13.116,13.211,13.069,13.069,250000.0
2007-01-25 09:28:00,13.092,13.133,13.046,13.125,350000.0
2007-01-25 09:29:00,13.03,13.135,13.019,13.132,300000.0
2007-01-25 09:30:00,13.093,13.209,13.077,13.181,400000.0
2007-01-25 09:31:00,13.128,13.128,13.035,13.115,400000.0
2007-01-25 09:32:00,13.13,13.189,13.09,13.189,250000.0
2007-01-25 09:33:00,13.165,13.216,13.075,13.184,450000.0
2007-01-25 09:34:00,13.126,13.17,13.039,13.146,300000.0
2007-01-25 09:36:00,13.099,13.177,13.035,13.046,500000.0
2007-01-25 09:37:00,13.151,13.151,13.019,13.131,400000.0
2007-01-25 09:38:00,13.119,13.221,13.066,13.165,450000.0
2007-01-25 09:40:00,13.048,13.157,13.016,13.016,550000.0
2007-01-25 09:41:00,13.097,13.146,13.036,13.036,350000.0
2007-01-25 09:42:00,13.115,13.137,13.041,13.057,400000.0
2007-01-25 09:43:00,13.151,13.153,13.059,13.133,200000.0
2007-01-25 09:44:00,13.065,13.151,13.046,13.079,350000.0
2007-01-25 09:45:00,13.145,13.147,13.008,13.147,450000.0
2007-01-25 09:46:00,13.092,13.191,13.072,13.085,300000.0
2007-01-25 09:47:00,13.094,13.186,13.094,13.157,300000.0
2007-01-25 09:48:00,13.183,13.183,13.042,13.091,450000.0
2007-01-25 09:49:00,13.127,13.185,13.032,13.084,350000.0
2007-01-25 09:50:00,13.08,13.172,13.03,13.042,500000.0
2007-01-25 09:54:00,13.148,13.163,13.026,13.126,350000.0
2007-01-25 09:57:00,13.061,13.137,13.003,13.136,500000.0
2007-01-25 09:58:00,13.073,13.144,13.049,13.103,400000.0
2007-01-25 09:59:00,13.08,13.162,13.025,13.162,450000.0
2007-01-25 10:00:00,13.154,13.154,13.04,13.143,550000.0
2007-01-25 10:01:00,13.112,13.159,13.023,13.125,500000.0
2007-01-25 10:02:00,13.048,13.174,13.048,13.136,350000.0
2007-01-25 10:03:00,13.118,13.152,13.036,13.064,400000.0
2007-01-25 10:04:00,13.128,13.152,13.059,13.087,400000.0
2007-01-25 10:05:00,13.079,13.255,13.079,13.193,400000.0
2007-01-25 10:06:00,13.096,13.171,13.033,13.171,450000.0
2007-01-25 10:07:00,13.091,13.147,13.031,13.13,400000.0
2007-01-25 10:08:00,13.192,13.192,13.063,13.186,300000.0
2007-01-25 10:09:00,13.179,13.179,13.033,13.166,450000.0
2007-01-25 10:10:00,13.139,13.175,13.016,13.175,550000.0
2007-01-25 10:11:00,13.181,13.181,12.991,13.028,500000.0
2007-01-25 10:13:00,13.101,13.189,13.059,13.074,500000.0
2007-01-25 10:14:00,13.15,13.197,13.098,13.144,350000.0
2007-01-25 10:15:00,13.184,13.184,13.093,13.153,350000.0
2007-01-25 10:16:00,13.022,13.139,13.019,13.118,400000.0
2007-01-25 10:17:00,13.132,13.195,13.088,13.094,400000.0
2007-01-25 10:18:00,13.074,13.208,13.071,13.195,450000.0
2007-01-25 10:19:00,13.091,13.188,13.056,13.127,400000.0
2007-01-25 10:23:00,13.159,13.182,13.023,13.13,450000.0
2007-01-25 10:24:00,13.178,13.18,13.037,13.177,900000.0
2007-01-25 10:25:00,13.051,13.173,13.026,13.125,700000.0
2007-01-25 10:26:00,13.185,13.199,13.093,13.095,350000.0
2007-01-25 10:29:00,13.191,13.191,13.051,13.16,900000.0
2007-01-25 10:30:00,13.097,13.171,13.046,13.095,400000.0
2007-01-25 10:31:00,13.048,13.149,13.048,13.116,350000.0
2007-01-25 10:32:00,13.15,13.218,13.081,13.196,700000.0
2007-01-25 10:33:00,13.203,13.227,13.12,13.222,400000.0
2007-01-25 10:34:00,13.204,13.204,13.057,13.147,500000.0
2007-01-25 10:36:00,13.092,13.182,13.058,13.08,500000.0
2007-01-25 10:37:00,13.21,13.246,13.103,13.146,400000.0
2007-01-25 10:39:00,13.188,13.195,13.067,13.069,650000.0
2007-01-25 10:40:00,13.183,13.187,13.055,13.182,550000.0
2007-01-25 10:41:00,13.174,13.174,13.066,13.066,350000.0
2007-01-25 10:42:00,13.162,13.204,13.068,13.179,750000.0
2007-01-25 10:43:00,13.186,13.238,13.104,13.116,400000.0
2007-01-25 10:44:00,13.167,13.196,13.057,13.175,900000.0
2007-01-25 10:45:00,13.213,13.244,13.11,13.197,350000.0
2007-01-25 10:46:00,13.216,13.269,13.159,13.269,400000.0
2007-01-25 10:47:00,13.219,13.254,13.108,13.108,350000.0
2007-01-25 10:48:00,13.126,13.242,13.06,13.242,450000.0
2007-01-25 10:49:00,13.281,13.293,13.176,13.181,600000.0
2007-01-25 10:50:00,13.232,13.27,13.13,13.157,800000.0
2007-01-25 10:51:00,13.263,13.299,13.158,13.272,550000.0
2007-01-25 10:53:00,13.19,13.277,13.127,13.189,500000.0
2007-01-25 10:54:00,13.232,13.232,13.113,13.231,400000.0
2007-01-25 10:55:00,13.228,13.271,13.118,13.211,800000.0
2007-01-25 10:56:00,13.188,13.268,13.095,13.268,400000.0
2007-01-25 10:57:00,13.23,13.265,13.103,13.227,450000.0
2007-01-25 10:58:00,13.156,13.258,13.103,13.211,350000.0
2007-01-25 10:59:00,13.281,13.298,13.152,13.152,450000.0
2007-01-25 11:00:00,13.204,13.277,13.138,13.196,350000.0
2007-01-25 11:01:00,13.163,13.294,13.163,13.254,500000.0
2007-01-25 11:02:00,13.314,13.319,13.186,13.247,400000.0
2007-01-25 11:03:00,13.22,13.305,13.171,13.216,550000.0
2007-01-25 11:04:00,13.309,13.315,13.2,13.313,400000.0
2007-01-25 11:05:00,13.156,13.293,13.156,13.214,550000.0
2007-01-25 11:06:00,13.299,13.313,13.195,13.195,350000.0
2007-01-25 11:07:00,13.248,13.285,13.157,13.285,450000.0
2007-01-25 11:08:00,13.234,13.338,13.21,13.338,350000.0
2007-01-25 11:09:00,13.32,13.32,13.209,13.3,500000.0
2007-01-25 11:10:00,13.186,13.332,13.186,13.251,400000.0
2007-01-25 11:11:00,13.287,13.305,13.174,13.273,350000.0
2007-01-25 11:12:00,13.278,13.3,13.163,13.261,550000.0
2007-01-25 11:13:00,13.282,13.322,13.206,13.322,500000.0
2007-01-25 11:14:00,13.211,13.29,13.18,13.288,400000.0
2007-01-25 11:15:00,13.164,13.305,13.164,13.224,400000.0
2007-01-25 11:16:00,13.232,13.277,13.191,13.277,500000.0
2007-01-25 11:17:00,13.29,13.321,13.182,13.321,350000.0
2007-01-25 11:18:00,13.237,13.272,13.223,13.24,350000.0
2007-01-25 11:19:00,13.21,13.354,13.21,13.311,550000.0
2007-01-25 11:20:00,13.272,13.282,13.176,13.204,400000.0
2007-01-25 11:21:00,13.298,13.302,13.176,13.274,450000.0
2007-01-25 11:22:00,13.279,13.279,13.123,13.13,400000.0
2007-01-25 11:23:00,13.152,13.318,13.152,13.188,500000.0
2007-01-25 11:24:00,13.217,13.258,13.099,13.224,550000.0
2007-01-25 11:25:00,13.162,13.286,13.162,13.162,550000.0
2007-01-25 11:26:00,13.277,13.296,13.198,13.293,400000.0
2007-01-25 11:27:00,13.182,13.279,13.182,13.279,500000.0
2007-01-25 11:28:00,13.157,13.236,13.139,13.236,350000.0
2007-01-25 11:29:00,13.183,13.269,13.162,13.195,500000.0
2007-01-25 11:30:00,13.258,13.262,13.129,13.129,500000.0
2007-01-25 11:31:00,13.228,13.268,13.15,13.22,350000.0
2007-01-25 11:32:00,13.218,13.243,13.123,13.123,450000.0
2007-01-25 11:33:00,13.108,13.232,13.089,13.188,350000.0
2007-01-25 11:34:00,13.231,13.261,13.149,13.261,400000.0
2007-01-25 11:35:00,13.243,13.266,13.113,13.21,450000.0
2007-01-25 11:36:00,13.181,13.288,13.114,13.17,550000.0
2007-01-25 11:37:00,13.143,13.246,13.134,13.244,400000.0
2007-01-25 11:38:00,13.237,13.243,13.152,13.241,400000.0
2007-01-25 11:39:00,13.205,13.269,13.151,13.176,350000.0
2007-01-25 11:40:00,13.187,13.234,13.157,13.177,400000.0
2007-01-25 11:41:00,13.13,13.218,13.13,13.191,350000.0
2007-01-25 11:42:00,13.151,13.261,13.151,13.255,350000.0
2007-01-25 11:43:00,13.282,13.288,13.186,13.288,350000.0
2007-01-25 11:44:00,13.317,13.344,13.205,13.283,450000.0
2007-01-25 11:45:00,13.172,13.244,13.146,13.242,550000.0
2007-01-25 11:46:00,13.251,13.309,13.185,13.206,400000.0
2007-01-25 11:47:00,13.24,13.31,13.154,13.26,500000.0
2007-01-25 11:48:00,13.247,13.285,13.188,13.268,400000.0
2007-01-25 11:49:00,13.263,13.291,13.174,13.211,350000.0
2007-01-25 11:50:00,13.224,13.26,13.153,13.26,350000.0
2007-01-25 11:51:00,13.105,13.258,13.105,13.258,450000.0
2007-01-25 11:52:00,13.23,13.305,13.185,13.305,450000.0
2007-01-25 11:53:00,13.141,13.272,13.141,13.188,400000.0
2007-01-25 11:54:00,13.313,13.313,13.191,13.235,550000.0
2007-01-25 11:55:00,13.214,13.29,13.172,13.29,350000.0
2007-01-25 11:56:00,13.224,13.308,13.224,13.231,350000.0
2007-01-25 11:57:00,13.294,13.321,13.197,13.274,450000.0
2007-01-25 11:58:00,13.203,13.33,13.194,13.304,350000.0
2007-01-25 11:59:00,13.249,13.285,13.162,13.213,450000.0
2007-01-25 12:00:00,13.246,13.247,13.135,13.135,350000.0
2007-01-25 12:01:00,13.273,13.3,13.195,13.216,500000.0
2007-01-25 12:02:00,13.294,13.342,13.212,13.212,400000.0
2007-01-25 12:03:00,13.224,13.32,13.224,13.283,550000.0
2007-01-25 12:04:00,13.246,13.32,13.204,13.204,350000.0
2007-01-25 12:05:00,13.283,13.32,13.204,13.232,350000.0
2007-01-25 12:06:00,13.289,13.309,13.244,13.309,350000.0
2007-01-25 12:07:00,13.297,13.297,13.122,13.23,450000.0
2007-01-25 12:08:00,13.293,13.324,13.199,13.324,450000.0
2007-01-25 12:09:00,13.21,13.314,13.21,13.248,350000.0
2007-01-25 12:10:00,13.306,13.327,13.232,13.26,400000.0
2007-01-25 12:11:00,13.225,13.301,13.175,13.192,400000.0
2007-01-25 12:12:00,13.168,13.311,13.168,13.214,350000.0
2007-01-25 12:13:00,13.288,13.341,13.22,13.296,400000.0
2007-01-25 12:14:00,13.307,13.344,13.184,13.208,550000.0
2007-01-25 12:15:00,13.259,13.333,13.236,13.259,400000.0
2007-01-25 12:16:00,13.263,13.331,13.217,13.27,400000.0
2007-01-25 12:17:00,13.308,13.334,13.258,13.317,400000.0
2007-01-25 12:18:00,13.298,13.313,13.209,13.209,450000.0
2007-01-25 12:19:00,13.24,13.36,13.207,13.227,450000.0
2007-01-25 12:20:00,13.254,13.319,13.187,13.231,500000.0
2007-01-25 12:21:00,13.299,13.343,13.194,13.295,500000.0
2007-01-25 12:22:00,13.333,13.333,13.216,13.291,400000.0
2007-01-25 12:23:00,13.338,13.342,13.222,13.233,400000.0
2007-01-25 12:24:00,13.344,13.344,13.241,13.323,600000.0
2007-01-25 12:25:00,13.347,13.347,13.235,13.309,450000.0
2007-01-25 12:26:00,13.338,13.338,13.229,13.273,450000.0
2007-01-25 12:27:00,13.339,13.387,13.265,13.346,550000.0
2007-01-25 12:28:00,13.34,13.362,13.236,13.29,500000.0
2007-01-25 12:29:00,13.321,13.369,13.221,13.227,500000.0
2007-01-25 12:30:00,13.273,13.393,13.266,13.393,450000.0
2007-01-25 12:31:00,13.349,13.349,13.256,13.325,350000.0
2007-01-25 12:32:00,13.22,13.367,13.22,13.352,500000.0
2007-01-25 12:33:00,13.375,13.375,13.237,13.237,250000.0
2007-01-25 12:34:00,13.256,13.382,13.227,13.227,450000.0
2007-01-25 12:35:00,13.367,13.367,13.263,13.263,350000.0
2007-01-25 12:36:00,13.376,13.376,13.231,13.246,350000.0
2007-01-25 12:37:00,13.362,13.362,13.263,13.27,500000.0
2007-01-25 12:38:00,13.347,13.382,13.257,13.317,450000.0
2007-01-25 12:39:00,13.346,13.395,13.242,13.333,450000.0
2007-01-25 12:40:00,13.307,13.346,13.249,13.278,450000.0
2007-01-25 12:41:00,13.321,13.361,13.242,13.336,450000.0
2007-01-25 12:42:00,13.225,13.388,13.225,13.325,550000.0
2007-01-25 12:43:00,13.331,13.359,13.256,13.282,500000.0
2007-01-25 12:44:00,13.343,13.374,13.264,13.273,450000.0
2007-01-25 12:45:00,13.304,13.384,13.244,13.303,400000.0
2007-01-25 12:46:00,13.266,13.39,13.248,13.248,500000.0
2007-01-25 12:47:00,13.281,13.372,13.23,13.293,350000.0
2007-01-25 12:48:00,13.268,13.367,13.209,13.334,550000.0
2007-01-25 12:49:00,13.287,13.372,13.272,13.272,450000.0
2007-01-25 12:50:00,13.296,13.363,13.241,13.261,400000.0
2007-01-25 12:52:00,13.292,13.383,13.256,13.356,500000.0
2007-01-25 12:53:00,13.258,13.359,13.258,13.346,500000.0
2007-01-25 12:54:00,13.346,13.346,13.219,13.285,450000.0
2007-01-25 12:57:00,13.342,13.409,13.258,13.258,400000.0
2007-01-25 12:58:00,13.302,13.388,13.262,13.271,400000.0
2007-01-25 12:59:00,13.316,13.355,13.246,13.338,450000.0
2007-01-25 13:00:00,13.326,13.347,13.197,13.275,500000.0
2007-01-25 13:01:00,13.232,13.366,13.232,13.322,400000.0
2007-01-25 13:02:00,13.261,13.351,13.239,13.293,400000.0
2007-01-25 13:03:00,13.292,13.356,13.226,13.226,450000.0
2007-01-25 13:05:00,13.217,13.345,13.217,13.331,400000.0
2007-01-25 13:06:00,13.358,13.358,13.218,13.33,450000.0
2007-01-25 13:07:00,13.389,13.405,13.259,13.337,500000.0
2007-01-25 13:08:00,13.308,13.395,13.287,13.289,400000.0
2007-01-25 13:09:00,13.397,13.397,13.277,13.293,450000.0
2007-01-25 13:10:00,13.349,13.377,13.258,13.258,500000.0
2007-01-25 13:11:00,13.268,13.389,13.268,13.358,400000.0
2007-01-25 13:12:00,13.36,13.361,13.266,13.266,550000.0
2007-01-25 13:13:00,13.379,13.379,13.231,13.35,450000.0
2007-01-25 13:14:00,13.257,13.413,13.257,13.399,350000.0
2007-01-25 13:15:00,13.307,13.411,13.243,13.36,400000.0
2007-01-25 13:16:00,13.345,13.345,13.221,13.335,350000.0
2007-01-25 13:17:00,13.372,13.394,13.294,13.394,450000.0
2007-01-25 13:18:00,13.246,13.404,13.246,13.379,400000.0
2007-01-25 13:19:00,13.313,13.388,13.274,13.301,400000.0
2007-01-25 13:20:00,13.291,13.355,13.248,13.316,500000.0
2007-01-25 13:21:00,13.263,13.395,13.257,13.257,350000.0
2007-01-25 13:22:00,13.29,13.389,13.288,13.3,400000.0
2007-01-25 13:23:00,13.3,13.381,13.233,13.233,350000.0
2007-01-25 13:24:00,13.36,13.419,13.298,13.298,450000.0
2007-01-25 13:25:00,13.356,13.386,13.294,13.386,350000.0
2007-01-25 13:26:00,13.307,13.411,13.26,13.306,550000.0
2007-01-25 13:27:00,13.287,13.361,13.279,13.326,500000.0
2007-01-25 13:28:00,13.335,13.422,13.269,13.296,400000.0
2007-01-25 13:29:00,13.368,13.368,13.211,13.332,350000.0
2007-01-25 13:30:00,13.397,13.435,13.31,13.315,450000.0
2007-01-25 13:31:00,13.275,13.385,13.275,13.384,450000.0
2007-01-25 13:32:00,13.322,13.4,13.269,13.269,500000.0
2007-01-25 13:33:00,13.312,13.374,13.25,13.29,350000.0
2007-01-25 13:34:00,13.223,13.362,13.22,13.268,350000.0
2007-01-25 13:35:00,13.333,13.404,13.285,13.285,400000.0
2007-01-25 13:36:00,13.322,13.412,13.268,13.357,450000.0
2007-01-25 13:37:00,13.28,13.366,13.28,13.351,350000.0
2007-01-25 13:38:00,13.319,13.4,13.287,13.4,400000.0
2007-01-25 13:39:00,13.349,13.365,13.245,13.318,500000.0
2007-01-25 13:40:00,13.314,13.372,13.253,13.372,350000.0
2007-01-25 13:41:00,13.285,13.389,13.285,13.384,400000.0
2007-01-25 13:42:00,13.372,13.381,13.297,13.344,350000.0
2007-01-25 13:43:00,13.346,13.369,13.245,13.353,500000.0
2007-01-25 13:44:00,13.254,13.358,13.216,13.276,350000.0
2007-01-25 13:45:00,13.26,13.379,13.224,13.344,400000.0
2007-01-25 13:46:00,13.29,13.363,13.264,13.312,450000.0
2007-01-25 13:47:00,13.274,13.344,13.23,13.344,400000.0
2007-01-25 13:48:00,13.336,13.35,13.226,13.31,400000.0
2007-01-25 13:49:00,13.224,13.361,13.224,13.33,350000.0
2007-01-25 13:50:00,13.259,13.326,13.259,13.326,450000.0
2007-01-25 13:51:00,13.37,13.37,13.217,13.217,350000.0
2007-01-25 13:52:00,13.342,13.358,13.228,13.346,350000.0
2007-01-25 13:53:00,13.274,13.388,13.235,13.288,450000.0
2007-01-25 13:55:00,13.308,13.346,13.292,13.326,350000.0
2007-01-25 13:56:00,13.35,13.367,13.218,13.218,450000.0
2007-01-25 13:57:00,13.28,13.369,13.25,13.251,400000.0
2007-01-25 13:58:00,13.225,13.373,13.225,13.373,400000.0
2007-01-25 13:59:00,13.287,13.369,13.224,13.369,350000.0
2007-01-25 14:00:00,13.328,13.367,13.245,13.287,350000.0
2007-01-25 14:01:00,13.307,13.353,13.232,13.353,400000.0
2007-01-25 14:02:00,13.355,13.363,13.243,13.313,350000.0
2007-01-25 14:03:00,13.32,13.333,13.263,13.327,350000.0
2007-01-25 14:04:00,13.255,13.365,13.255,13.364,350000.0
2007-01-25 14:05:00,13.335,13.373,13.238,13.339,550000.0
2007-01-25 14:06:00,13.358,13.378,13.252,13.335,350000.0
2007-01-25 14:07:00,13.321,13.366,13.222,13.335,400000.0
2007-01-25 14:08:00,13.297,13.361,13.245,13.307,400000.0
2007-01-25 14:09:00,13.232,13.33,13.205,13.26,550000.0
2007-01-25 14:10:00,13.265,13.371,13.258,13.302,400000.0
2007-01-25 14:11:00,13.297,13.351,13.259,13.351,400000.0
2007-01-25 14:12:00,13.37,13.382,13.335,13.38,450000.0
2007-01-25 14:13:00,13.331,13.331,13.215,13.232,350000.0
2007-01-25 14:14:00,13.242,13.412,13.242,13.294,550000.0
2007-01-25 14:15:00,13.248,13.387,13.248,13.288,500000.0
2007-01-25 14:16:00,13.268,13.376,13.235,13.302,450000.0
2007-01-25 14:17:00,13.326,13.343,13.27,13.299,450000.0
2007-01-25 14:18:00,13.262,13.379,13.262,13.375,500000.0
2007-01-25 14:19:00,13.359,13.406,13.268,13.379,600000.0
2007-01-25 14:20:00,13.274,13.381,13.274,13.293,400000.0
2007-01-25 14:21:00,13.268,13.394,13.268,13.341,500000.0
2007-01-25 14:22:00,13.372,13.372,13.225,13.225,500000.0
2007-01-25 14:23:00,13.313,13.394,13.306,13.306,400000.0
2007-01-25 14:24:00,13.379,13.421,13.321,13.393,400000.0
2007-01-25 14:25:00,13.313,13.397,13.313,13.322,350000.0
2007-01-25 14:26:00,13.325,13.399,13.278,13.33,350000.0
2007-01-25 14:27:00,13.322,13.387,13.226,13.387,400000.0
2007-01-25 14:28:00,13.356,13.385,13.279,13.335,400000.0
2007-01-25 14:29:00,13.331,13.389,13.258,13.346,350000.0
2007-01-25 14:30:00,13.313,13.395,13.26,13.26,550000.0
2007-01-25 14:31:00,13.303,13.398,13.28,13.372,450000.0
2007-01-25 14:32:00,13.358,13.394,13.281,13.311,500000.0
2007-01-25 14:33:00,13.341,13.426,13.295,13.36,550000.0
2007-01-25 14:34:00,13.356,13.428,13.286,13.315,450000.0
2007-01-25 14:35:00,13.359,13.387,13.311,13.311,400000.0
2007-01-25 14:36:00,13.362,13.391,13.289,13.391,400000.0
2007-01-25 14:37:00,13.301,13.387,13.229,13.387,550000.0
2007-01-25 14:38:00,13.359,13.414,13.316,13.326,400000.0
2007-01-25 14:39:00,13.328,13.386,13.246,13.266,500000.0
2007-01-25 14:40:00,13.328,13.397,13.297,13.319,400000.0
2007-01-25 14:41:00,13.265,13.372,13.265,13.356,550000.0
2007-01-25 14:42:00,13.273,13.369,13.248,13.34,550000.0
2007-01-25 14:43:00,13.258,13.363,13.197,13.363,600000.0
2007-01-25 14:44:00,13.292,13.414,13.261,13.359,500000.0
2007-01-25 14:45:00,13.344,13.397,13.317,13.389,450000.0
2007-01-25 14:46:00,13.391,13.416,13.308,13.317,350000.0
2007-01-25 14:47:00,13.351,13.396,13.265,13.366,350000.0
2007-01-25 14:48:00,13.347,13.394,13.303,13.373,450000.0
2007-01-25 14:49:00,13.366,13.385,13.246,13.256,500000.0
2007-01-25 14:50:00,13.312,13.395,13.252,13.263,500000.0
2007-01-25 14:51:00,13.383,13.392,13.266,13.326,350000.0
2007-01-25 14:52:00,13.39,13.399,13.324,13.337,500000.0
2007-01-25 14:53:00,13.303,13.379,13.273,13.338,450000.0
2007-01-25 14:54:00,13.225,13.356,13.225,13.266,550000.0
2007-01-25 14:55:00,13.341,13.361,13.25,13.25,500000.0
2007-01-25 14:56:00,13.37,13.413,13.281,13.391,550000.0
2007-01-25 14:57:00,13.382,13.4,13.3,13.39,450000.0
2007-01-25 14:58:00,13.305,13.374,13.273,13.306,450000.0
2007-01-25 14:59:00,13.311,13.393,13.236,13.393,550000.0
2007-01-25 15:00:00,13.286,13.414,13.286,13.316,450000.0
2007-01-25 15:01:00,13.333,13.368,13.236,13.34,550000.0
2007-01-25 15:02:00,13.296,13.438,13.291,13.348,550000.0
2007-01-25 15:03:00,13.366,13.394,13.257,13.394,550000.0
2007-01-25 15:04:00,13.296,13.398,13.242,13.272,600000.0
2007-01-25 15:05:00,13.259,13.428,13.259,13.309,550000.0
2007-01-25 15:06:00,13.368,13.414,13.347,13.347,450000.0
2007-01-25 15:07:00,13.318,13.437,13.311,13.318,400000.0
2007-01-25 15:08:00,13.285,13.437,13.285,13.397,500000.0
2007-01-25 15:09:00,13.409,13.433,13.301,13.308,500000.0
2007-01-25 15:10:00,13.318,13.413,13.264,13.318,400000.0
2007-01-25 15:11:00,13.335,13.481,13.306,13.321,550000.0
2007-01-25 15:12:00,13.343,13.396,13.319,13.319,250000.0
2007-01-25 15:13:00,13.376,13.416,13.286,13.416,400000.0
2007-01-25 15:14:00,13.3,13.431,13.3,13.316,350000.0
2007-01-25 15:15:00,13.324,13.378,13.245,13.333,450000.0
2007-01-25 15:16:00,13.395,13.417,13.28,13.36,400000.0
2007-01-25 15:17:00,13.345,13.406,13.257,13.33,500000.0
2007-01-25 15:18:00,13.404,13.404,13.289,13.349,500000.0
2007-01-25 15:19:00,13.35,13.398,13.304,13.361,500000.0
2007-01-25 15:20:00,13.324,13.395,13.277,13.395,400000.0
2007-01-25 15:21:00,13.385,13.431,13.308,13.431,550000.0
2007-01-25 15:22:00,13.381,13.418,13.338,13.363,450000.0
2007-01-25 15:23:00,13.315,13.408,13.315,13.392,450000.0
2007-01-25 15:24:00,13.394,13.415,13.299,13.394,450000.0
2007-01-25 15:25:00,13.409,13.451,13.321,13.394,350000.0
2007-01-25 15:26:00,13.316,13.437,13.316,13.327,550000.0
2007-01-25 15:27:00,13.324,13.44,13.314,13.366,400000.0
2007-01-25 15:28:00,13.352,13.452,13.352,13.412,350000.0
2007-01-25 15:29:00,13.359,13.446,13.332,13.398,500000.0
2007-01-25 15:30:00,13.419,13.467,13.327,13.387,450000.0
2007-01-25 15:31:00,13.386,13.493,13.386,13.393,500000.0
2007-01-25 15:32:00,13.391,13.462,13.353,13.457,450000.0
2007-01-25 15:33:00,13.424,13.44,13.332,13.424,400000.0
2007-01-25 15:34:00,13.353,13.493,13.34,13.34,400000.0
2007-01-25 15:35:00,13.405,13.476,13.376,13.421,400000.0
2007-01-25 15:36:00,13.428,13.491,13.337,13.491,600000.0
2007-01-25 15:37:00,13.381,13.471,13.352,13.415,450000.0
2007-01-25 15:38:00,13.428,13.537,13.399,13.414,550000.0
2007-01-25 15:39:00,13.47,13.483,13.339,13.41,550000.0
2007-01-25 15:40:00,13.359,13.459,13.346,13.355,450000.0
2007-01-25 15:41:00,13.337,13.48,13.337,13.448,400000.0
2007-01-25 15:42:00,13.459,13.459,13.345,13.371,350000.0
2007-01-25 15:43:00,13.4,13.455,13.333,13.335,450000.0
2007-01-25 15:44:00,13.461,13.477,13.372,13.462,350000.0
2007-01-25 15:45:00,13.475,13.493,13.386,13.472,450000.0
2007-01-25 15:46:00,13.375,13.472,13.356,13.368,400000.0
2007-01-25 15:47:00,13.417,13.439,13.288,13.33,550000.0
2007-01-25 15:48:00,13.362,13.417,13.322,13.363,350000.0
2007-01-25 15:49:00,13.436,13.482,13.417,13.47,350000.0
2007-01-25 15:50:00,13.381,13.521,13.381,13.483,600000.0
2007-01-25 15:51:00,13.456,13.478,13.347,13.363,350000.0
2007-01-25 15:52:00,13.344,13.498,13.334,13.355,400000.0
2007-01-25 15:53:00,13.467,13.503,13.355,13.435,500000.0
2007-01-25 15:54:00,13.459,13.48,13.372,13.471,550000.0
2007-01-25 15:55:00,13.341,13.467,13.341,13.455,600000.0
2007-01-25 15:56:00,13.348,13.494,13.348,13.481,550000.0
2007-01-25 15:57:00,13.408,13.453,13.387,13.408,550000.0
2007-01-25 15:58:00,13.361,13.464,13.321,13.464,500000.0
2007-01-25 15:59:00,13.446,13.463,13.354,13.373,500000.0
2007-01-25 16:00:00,13.415,13.472,13.302,13.429,500000.0
2007-01-25 16:01:00,13.454,13.454,13.336,13.343,450000.0
2007-01-25 16:02:00,13.355,13.481,13.347,13.409,550000.0
2007-01-25 16:03:00,13.441,13.454,13.335,13.394,450000.0
2007-01-25 16:04:00,13.483,13.521,13.361,13.447,600000.0
2007-01-25 16:05:00,13.391,13.444,13.337,13.348,350000.0
2007-01-25 16:06:00,13.343,13.44,13.301,13.396,450000.0
2007-01-25 16:07:00,13.364,13.455,13.344,13.344,500000.0
2007-01-25 16:08:00,13.325,13.445,13.298,13.385,550000.0
2007-01-25 16:09:00,13.356,13.462,13.323,13.46,350000.0
2007-01-25 16:10:00,13.434,13.439,13.321,13.428,500000.0
2007-01-25 16:11:00,13.397,13.415,13.265,13.29,550000.0
2007-01-25 16:12:00,13.352,13.402,13.306,13.357,350000.0
2007-01-25 16:13:00,13.348,13.429,13.305,13.429,550000.0
2007-01-25 16:14:00,13.423,13.423,13.275,13.357,500000.0
2007-01-25 16:15:00,13.416,13.416,13.285,13.289,400000.0
2007-01-25 16:16:00,13.358,13.424,13.298,13.408,550000.0
2007-01-25 16:17:00,13.406,13.461,13.337,13.337,350000.0
2007-01-25 16:18:00,13.463,13.481,13.321,13.428,450000.0
2007-01-25 16:19:00,13.421,13.456,13.341,13.456,500000.0
2007-01-25 16:20:00,13.416,13.416,13.275,13.385,650000.0
2007-01-25 16:21:00,13.352,13.438,13.301,13.396,500000.0
2007-01-25 16:22:00,13.419,13.441,13.336,13.389,550000.0
2007-01-25 16:23:00,13.343,13.416,13.287,13.336,550000.0
2007-01-25 16:24:00,13.426,13.498,13.331,13.459,650000.0
2007-01-25 16:25:00,13.419,13.452,13.382,13.452,350000.0
2007-01-25 16:26:00,13.464,13.464,13.311,13.311,600000.0
2007-01-25 16:27:00,13.38,13.446,13.327,13.443,400000.0
2007-01-25 16:28:00,13.41,13.452,13.363,13.452,450000.0
2007-01-25 16:29:00,13.418,13.469,13.341,13.342,500000.0
2007-01-25 16:30:00,13.336,13.428,13.31,13.402,550000.0
2007-01-25 16:31:00,13.355,13.402,13.31,13.348,400000.0
2007-01-25 16:32:00,13.39,13.433,13.312,13.322,500000.0
2007-01-25 16:33:00,13.35,13.458,13.342,13.408,400000.0
2007-01-25 16:34:00,13.381,13.438,13.339,13.438,350000.0
2007-01-25 16:35:00,13.35,13.429,13.267,13.309,500000.0
2007-01-25 16:36:00,13.429,13.429,13.339,13.354,500000.0
2007-01-25 16:37:00,13.439,13.439,13.346,13.35,500000.0
2007-01-25 16:38:00,13.268,13.465,13.268,13.293,450000.0
2007-01-25 16:39:00,13.33,13.421,13.313,13.39,550000.0
2007-01-25 16:40:00,13.362,13.389,13.281,13.386,400000.0
2007-01-25 16:41:00,13.299,13.385,13.299,13.313,350000.0
2007-01-25 16:42:00,13.307,13.408,13.289,13.406,500000.0
2007-01-25 16:43:00,13.295,13.43,13.295,13.349,400000.0
2007-01-25 16:44:00,13.428,13.428,13.294,13.294,450000.0
2007-01-25 16:45:00,13.306,13.396,13.305,13.357,400000.0
2007-01-25 16:46:00,13.436,13.436,13.31,13.375,400000.0
2007-01-25 16:47:00,13.3,13.422,13.255,13.32,650000.0
2007-01-25 16:48:00,13.336,13.461,13.317,13.385,650000.0
2007-01-25 16:49:00,13.399,13.422,13.292,13.384,500000.0
2007-01-25 16:50:00,13.336,13.408,13.309,13.309,500000.0
2007-01-25 16:51:00,13.423,13.423,13.31,13.31,450000.0
2007-01-25 16:52:00,13.336,13.433,13.32,13.433,450000.0
2007-01-25 16:53:00,13.331,13.417,13.286,13.334,350000.0
2007-01-25 16:54:00,13.343,13.483,13.338,13.34,500000.0
2007-01-25 16:55:00,13.395,13.428,13.296,13.348,550000.0
2007-01-25 16:56:00,13.336,13.45,13.301,13.329,400000.0
2007-01-25 16:57:00,13.335,13.448,13.311,13.311,300000.0
2007-01-25 16:58:00,13.31,13.42,13.31,13.368,500000.0
2007-01-25 16:59:00,13.351,13.462,13.344,13.39,450000.0
2007-01-25 17:00:00,13.415,13.43,13.307,13.307,400000.0
2007-01-25 17:01:00,13.345,13.438,13.314,13.334,500000.0
2007-01-25 17:02:00,13.316,13.406,13.306,13.345,450000.0
2007-01-25 17:03:00,13.308,13.398,13.269,13.356,500000.0
2007-01-25 17:04:00,13.329,13.396,13.277,13.346,350000.0
2007-01-25 17:05:00,13.425,13.427,13.319,13.394,450000.0
2007-01-25 17:06:00,13.431,13.431,13.289,13.392,350000.0
2007-01-25 17:07:00,13.395,13.45,13.341,13.361,500000.0
2007-01-25 17:08:00,13.267,13.39,13.258,13.328,500000.0
2007-01-25 17:09:00,13.32,13.391,13.258,13.323,500000.0
2007-01-25 17:10:00,13.29,13.417,13.29,13.417,500000.0
2007-01-25 17:11:00,13.405,13.406,13.261,13.287,400000.0
2007-01-25 17:12:00,13.376,13.417,13.332,13.339,400000.0
2007-01-25 17:13:00,13.313,13.423,13.287,13.411,550000.0
2007-01-25 17:14:00,13.333,13.393,13.267,13.386,650000.0
2007-01-25 17:15:00,13.281,13.397,13.259,13.338,350000.0
2007-01-25 17:16:00,13.398,13.398,13.272,13.361,500000.0
2007-01-25 17:17:00,13.39,13.453,13.312,13.436,450000.0
2007-01-25 17:18:00,13.399,13.429,13.348,13.429,350000.0
2007-01-25 17:19:00,13.323,13.395,13.315,13.389,450000.0
2007-01-25 17:20:00,13.377,13.437,13.289,13.395,450000.0
2007-01-25 17:21:00,13.275,13.4,13.275,13.313,400000.0
2007-01-25 17:22:00,13.407,13.407,13.294,13.377,300000.0
2007-01-25 17:23:00,13.322,13.409,13.279,13.39,600000.0
2007-01-25 17:24:00,13.353,13.39,13.279,13.317,400000.0
2007-01-25 17:25:00,13.411,13.427,13.334,13.421,400000.0
2007-01-25 17:26:00,13.302,13.415,13.293,13.372,450000.0
2007-01-25 17:27:00,13.404,13.432,13.335,13.418,400000.0
2007-01-25 17:28:00,13.393,13.466,13.317,13.317,550000.0
2007-01-25 17:29:00,13.355,13.47,13.355,13.462,500000.0
2007-01-25 17:30:00,13.325,13.481,13.325,13.448,550000.0
2007-01-25 17:31:00,13.382,13.475,13.329,13.411,650000.0
2007-01-25 17:32:00,13.35,13.426,13.322,13.379,400000.0
2007-01-25 17:33:00,13.376,13.425,13.284,13.425,400000.0
2007-01-25 17:34:00,13.421,13.474,13.341,13.474,450000.0
2007-01-25 17:35:00,13.416,13.474,13.352,13.419,500000.0
2007-01-25 17:36:00,13.445,13.503,13.363,13.469,450000.0
2007-01-25 17:37:00,13.48,13.488,13.353,13.415,600000.0
2007-01-25 17:38:00,13.385,13.448,13.35,13.393,400000.0
2007-01-25 17:39:00,13.427,13.427,13.314,13.357,400000.0
2007-01-25 17:40:00,13.36,13.444,13.36,13.441,500000.0
2007-01-25 17:41:00,13.393,13.429,13.297,13.402,250000.0
2007-01-25 17:42:00,13.345,13.493,13.345,13.437,500000.0
2007-01-25 17:43:00,13.455,13.455,13.301,13.339,400000.0
2007-01-25 17:44:00,13.455,13.494,13.374,13.446,450000.0
2007-01-25 17:45:00,13.357,13.428,13.334,13.362,550000.0
2007-01-25 17:46:00,13.435,13.46,13.358,13.46,550000.0
2007-01-25 17:47:00,13.414,13.442,13.315,13.382,500000.0
2007-01-25 17:48:00,13.403,13.463,13.362,13.463,450000.0
2007-01-25 17:49:00,13.416,13.462,13.373,13.424,350000.0
2007-01-25 17:50:00,13.345,13.442,13.33,13.332,600000.0
2007-01-25 17:51:00,13.381,13.483,13.329,13.375,550000.0
2007-01-25 17:52:00,13.406,13.439,13.298,13.301,350000.0
2007-01-25 17:53:00,13.387,13.434,13.359,13.359,500000.0
2007-01-25 17:54:00,13.36,13.442,13.313,13.442,400000.0
2007-01-25 17:55:00,13.342,13.437,13.321,13.396,350000.0
2007-01-25 17:56:00,13.303,13.45,13.303,13.354,450000.0
2007-01-25 17:57:00,13.407,13.415,13.348,13.401,400000.0
2007-01-25 17:58:00,13.358,13.411,13.335,13.369,500000.0
2007-01-25 17:59:00,13.306,13.402,13.279,13.402,400000.0
2007-01-25 18:00:00,13.319,13.434,13.306,13.369,350000.0
2007-01-25 18:01:00,13.348,13.419,13.264,13.339,600000.0
2007-01-25 18:02:00,13.304,13.392,13.303,13.377,500000.0
2007-01-25 18:03:00,13.344,13.373,13.323,13.331,400000.0
2007-01-25 18:04:00,13.409,13.409,13.285,13.34,400000.0
2007-01-25 18:05:00,13.328,13.414,13.278,13.414,600000.0
2007-01-25 18:06:00,13.37,13.405,13.27,13.27,500000.0
2007-01-25 18:07:00,13.424,13.424,13.304,13.406,400000.0
2007-01-25 18:08:00,13.33,13.382,13.308,13.336,200000.0
2007-01-25 18:09:00,13.394,13.425,13.276,13.403,250000.0
2007-01-25 18:10:00,13.376,13.386,13.325,13.326,250000.0
2007-01-25 18:11:00,13.286,13.427,13.27,13.395,500000.0
2007-01-25 18:12:00,13.281,13.416,13.281,13.416,350000.0
2007-01-25 18:13:00,13.429,13.441,13.311,13.311,550000.0
2007-01-25 18:14:00,13.324,13.429,13.324,13.404,400000.0
2007-01-25 18:15:00,13.441,13.441,13.334,13.349,450000.0
2007-01-25 18:16:00,13.331,13.455,13.311,13.325,400000.0
2007-01-25 18:17:00,13.389,13.448,13.313,13.313,500000.0
2007-01-25 18:18:00,13.431,13.451,13.306,13.306,550000.0
2007-01-25 18:19:00,13.397,13.417,13.323,13.401,550000.0
2007-01-25 18:20:00,13.337,13.434,13.301,13.39,400000.0
2007-01-25 18:21:00,13.341,13.413,13.292,13.389,550000.0
2007-01-25 18:22:00,13.332,13.422,13.326,13.345,400000.0
2007-01-25 18:23:00,13.422,13.437,13.339,13.425,400000.0
2007-01-25 18:24:00,13.417,13.417,13.316,13.417,500000.0
2007-01-25 18:25:00,13.34,13.384,13.287,13.327,500000.0
2007-01-25 18:26:00,13.352,13.43,13.317,13.416,600000.0
2007-01-25 18:27:00,13.315,13.432,13.315,13.345,450000.0
2007-01-25 18:28:00,13.404,13.438,13.336,13.428,350000.0
2007-01-25 18:29:00,13.364,13.437,13.318,13.437,350000.0
2007-01-25 18:30:00,13.399,13.427,13.286,13.351,500000.0
2007-01-25 18:31:00,13.386,13.435,13.333,13.386,350000.0
2007-01-25 18:32:00,13.321,13.372,13.254,13.315,450000.0
2007-01-25 18:33:00,13.339,13.375,13.272,13.273,350000.0
2007-01-25 18:34:00,13.331,13.347,13.248,13.337,400000.0
2007-01-25 18:35:00,13.253,13.337,13.253,13.267,350000.0
2007-01-25 18:36:00,13.255,13.351,13.192,13.306,600000.0
2007-01-25 18:37:00,13.261,13.327,13.243,13.29,550000.0
2007-01-25 18:38:00,13.307,13.308,13.2,13.275,450000.0
2007-01-25 18:39:00,13.289,13.334,13.224,13.314,500000.0
2007-01-25 18:40:00,13.312,13.321,13.197,13.284,250000.0
2007-01-25 18:41:00,13.307,13.365,13.286,13.347,500000.0
2007-01-25 18:42:00,13.299,13.361,13.239,13.353,650000.0
2007-01-25 18:43:00,13.322,13.365,13.239,13.365,450000.0
2007-01-25 18:44:00,13.32,13.342,13.214,13.271,550000.0
2007-01-25 18:45:00,13.236,13.316,13.202,13.316,400000.0
2007-01-25 18:46:00,13.261,13.358,13.218,13.358,350000.0
2007-01-25 18:47:00,13.239,13.366,13.239,13.351,400000.0
2007-01-25 18:48:00,13.283,13.349,13.204,13.233,550000.0
2007-01-25 18:49:00,13.254,13.337,13.252,13.292,550000.0
2007-01-25 18:50:00,13.301,13.351,13.223,13.322,500000.0
2007-01-25 18:51:00,13.312,13.347,13.22,13.245,450000.0
2007-01-25 18:52:00,13.288,13.371,13.244,13.356,550000.0
2007-01-25 18:53:00,13.304,13.359,13.28,13.335,500000.0
2007-01-25 18:54:00,13.225,13.383,13.225,13.269,450000.0
2007-01-25 18:55:00,13.24,13.352,13.217,13.302,450000.0
2007-01-25 18:56:00,13.247,13.424,13.247,13.337,550000.0
2007-01-25 18:57:00,13.359,13.359,13.205,13.327,450000.0
2007-01-25 18:58:00,13.359,13.368,13.243,13.327,400000.0
2007-01-25 18:59:00,13.27,13.339,13.27,13.314,450000.0
2007-01-25 19:00:00,13.28,13.382,13.219,13.382,350000.0
2007-01-25 19:01:00,13.285,13.358,13.253,13.304,500000.0
2007-01-25 19:02:00,13.266,13.336,13.231,13.231,400000.0
2007-01-25 19:03:00,13.329,13.329,13.228,13.235,350000.0
2007-01-25 19:04:00,13.285,13.428,13.277,13.373,400000.0
2007-01-25 19:05:00,13.363,13.363,13.207,13.231,450000.0
2007-01-25 19:06:00,13.336,13.375,13.252,13.375,450000.0
2007-01-25 19:07:00,13.3,13.319,13.214,13.256,450000.0
2007-01-25 19:08:00,13.274,13.368,13.267,13.267,350000.0
2007-01-25 19:09:00,13.242,13.344,13.217,13.281,550000.0
2007-01-25 19:10:00,13.274,13.387,13.273,13.273,500000.0
2007-01-25 19:11:00,13.348,13.369,13.254,13.288,400000.0
2007-01-25 19:12:00,13.272,13.355,13.272,13.312,400000.0
2007-01-25 19:13:00,13.265,13.383,13.222,13.222,400000.0
2007-01-25 19:14:00,13.23,13.364,13.201,13.316,450000.0
2007-01-25 19:15:00,13.26,13.382,13.256,13.338,500000.0
2007-01-25 19:16:00,13.331,13.346,13.232,13.306,400000.0
2007-01-25 19:17:00,13.228,13.334,13.2,13.2,500000.0
2007-01-25 19:18:00,13.196,13.323,13.184,13.285,350000.0
2007-01-25 19:19:00,13.326,13.333,13.176,13.333,400000.0
2007-01-25 19:20:00,13.348,13.348,13.242,13.243,350000.0
2007-01-25 19:21:00,13.316,13.316,13.259,13.307,250000.0
2007-01-25 19:22:00,13.301,13.337,13.206,13.234,400000.0
2007-01-25 19:23:00,13.342,13.357,13.215,13.215,350000.0
2007-01-25 19:24:00,13.309,13.324,13.256,13.322,250000.0
2007-01-25 19:25:00,13.279,13.345,13.222,13.271,500000.0
2007-01-25 19:26:00,13.244,13.355,13.219,13.219,550000.0
2007-01-25 19:27:00,13.317,13.359,13.226,13.304,250000.0
2007-01-25 19:28:00,13.199,13.31,13.161,13.193,500000.0
2007-01-25 19:29:00,13.275,13.302,13.275,13.296,300000.0
2007-01-25 19:30:00,13.337,13.337,13.189,13.206,550000.0
2007-01-25 19:31:00,13.241,13.293,13.191,13.252,500000.0
2007-01-25 19:32:00,13.252,13.326,13.229,13.25,450000.0
2007-01-25 19:33:00,13.195,13.315,13.195,13.22,400000.0
2007-01-25 19:34:00,13.227,13.309,13.227,13.257,500000.0
2007-01-25 19:35:00,13.298,13.314,13.209,13.268,550000.0
2007-01-25 19:36:00,13.213,13.345,13.213,13.289,400000.0
2007-01-25 19:37:00,13.302,13.338,13.233,13.244,350000.0
2007-01-25 19:38:00,13.294,13.332,13.239,13.332,350000.0
2007-01-25 19:39:00,13.313,13.355,13.206,13.325,500000.0
2007-01-25 19:40:00,13.366,13.367,13.215,13.311,550000.0
2007-01-25 19:41:00,13.283,13.331,13.232,13.232,500000.0
2007-01-25 19:42:00,13.232,13.351,13.213,13.254,400000.0
2007-01-25 19:43:00,13.261,13.385,13.238,13.238,450000.0
2007-01-25 19:44:00,13.26,13.363,13.26,13.337,250000.0
2007-01-25 19:45:00,13.317,13.335,13.255,13.255,550000.0
2007-01-25 19:46:00,13.384,13.392,13.25,13.333,550000.0
2007-01-25 19:47:00,13.347,13.347,13.325,13.325,100000.0
2007-01-25 19:48:00,13.325,13.364,13.204,13.31,550000.0
2007-01-25 19:49:00,13.218,13.348,13.218,13.254,300000.0
2007-01-25 19:50:00,13.263,13.354,13.229,13.354,500000.0
2007-01-25 19:51:00,13.25,13.327,13.206,13.252,350000.0
2007-01-25 19:52:00,13.307,13.359,13.244,13.275,500000.0
2007-01-25 19:53:00,13.313,13.352,13.219,13.257,350000.0
2007-01-25 19:54:00,13.34,13.34,13.26,13.324,350000.0
2007-01-25 19:55:00,13.227,13.339,13.211,13.259,450000.0
2007-01-25 19:56:00,13.289,13.371,13.258,13.266,550000.0
2007-01-25 19:57:00,13.244,13.38,13.244,13.323,450000.0
2007-01-25 19:58:00,13.289,13.398,13.289,13.302,400000.0
2007-01-25 19:59:00,13.268,13.316,13.225,13.277,300000.0
2007-01-25 20:00:00,13.327,13.359,13.227,13.23,400000.0
2007-01-25 20:01:00,13.347,13.36,13.303,13.343,350000.0
2007-01-25 20:02:00,13.392,13.392,13.248,13.257,500000.0
2007-01-25 20:03:00,13.394,13.394,13.254,13.385,500000.0
2007-01-25 20:04:00,13.374,13.374,13.259,13.344,250000.0
2007-01-25 20:05:00,13.37,13.402,13.281,13.388,400000.0
2007-01-25 20:06:00,13.277,13.379,13.269,13.335,450000.0
2007-01-25 20:07:00,13.268,13.378,13.268,13.332,250000.0
2007-01-25 20:08:00,13.313,13.372,13.256,13.368,450000.0
2007-01-25 20:09:00,13.325,13.4,13.278,13.278,400000.0
2007-01-25 20:10:00,13.28,13.381,13.256,13.348,450000.0
2007-01-25 20:11:00,13.243,13.41,13.243,13.374,550000.0
2007-01-25 20:12:00,13.337,13.361,13.316,13.352,350000.0
2007-01-25 20:13:00,13.274,13.355,13.263,13.313,550000.0
2007-01-25 20:14:00,13.359,13.372,13.251,13.251,500000.0
2007-01-25 20:15:00,13.344,13.411,13.286,13.368,500000.0
2007-01-25 20:16:00,13.414,13.414,13.282,13.409,550000.0
2007-01-25 20:17:00,13.369,13.423,13.289,13.385,350000.0
2007-01-25 20:18:00,13.308,13.382,13.293,13.293,350000.0
2007-01-25 20:19:00,13.391,13.438,13.294,13.383,450000.0
2007-01-25 20:20:00,13.351,13.387,13.268,13.268,400000.0
2007-01-25 20:21:00,13.344,13.47,13.308,13.428,550000.0
2007-01-25 20:22:00,13.353,13.405,13.26,13.26,350000.0
2007-01-25 20:23:00,13.322,13.381,13.252,13.381,400000.0
2007-01-25 20:24:00,13.359,13.403,13.251,13.31,350000.0
2007-01-25 20:25:00,13.358,13.376,13.269,13.363,450000.0
2007-01-25 20:26:00,13.272,13.347,13.268,13.285,550000.0
2007-01-25 20:27:00,13.33,13.368,13.241,13.335,400000.0
2007-01-25 20:28:00,13.309,13.369,13.268,13.268,500000.0
2007-01-25 20:29:00,13.335,13.335,13.237,13.332,400000.0
2007-01-25 20:30:00,13.328,13.374,13.265,13.265,350000.0
2007-01-25 20:31:00,13.282,13.359,13.278,13.351,550000.0
2007-01-25 20:32:00,13.236,13.347,13.232,13.347,450000.0
2007-01-25 20:34:00,13.283,13.33,13.217,13.33,450000.0
2007-01-25 20:35:00,13.282,13.367,13.25,13.25,600000.0
2007-01-25 20:36:00,13.342,13.367,13.234,13.326,700000.0
2007-01-25 20:37:00,13.286,13.433,13.263,13.293,550000.0
2007-01-25 20:38:00,13.35,13.427,13.252,13.271,450000.0
2007-01-25 20:42:00,13.364,13.364,13.28,13.314,200000.0
2007-01-25 20:44:00,13.316,13.445,13.301,13.398,500000.0
2007-01-25 20:46:00,13.364,13.441,13.294,13.323,550000.0
2007-01-25 20:47:00,13.365,13.401,13.289,13.401,550000.0
2007-01-25 20:48:00,13.325,13.403,13.267,13.397,850000.0
2007-01-25 20:49:00,13.362,13.362,13.259,13.259,400000.0
2007-01-25 20:52:00,13.353,13.353,13.27,13.303,200000.0
2007-01-25 20:54:00,13.344,13.363,13.23,13.318,500000.0
2007-01-25 20:55:00,13.278,13.358,13.25,13.25,250000.0
2007-01-25 20:56:00,13.275,13.361,13.269,13.333,550000.0
2007-01-25 20:58:00,13.333,13.339,13.228,13.339,250000.0
2007-01-25 21:00:00,13.293,13.343,13.241,13.282,400000.0
2007-01-25 21:01:00,13.37,13.37,13.229,13.355,600000.0
2007-01-25 21:03:00,13.376,13.376,13.252,13.339,400000.0
2007-01-25 21:04:00,13.366,13.366,13.236,13.323,650000.0
2007-01-25 21:07:00,13.286,13.356,13.237,13.356,500000.0
2007-01-25 21:08:00,13.318,13.378,13.293,13.326,250000.0
2007-01-25 21:09:00,13.335,13.366,13.249,13.249,400000.0
2007-01-25 21:10:00,13.291,13.321,13.252,13.253,500000.0
2007-01-25 21:11:00,13.38,13.397,13.29,13.335,550000.0
2007-01-25 21:13:00,13.308,13.308,13.221,13.278,150000.0
2007-01-25 21:14:00,13.244,13.352,13.244,13.327,500000.0
2007-01-25 21:15:00,13.216,13.339,13.216,13.303,500000.0
2007-01-25 21:16:00,13.29,13.343,13.232,13.232,500000.0
2007-01-25 21:18:00,13.275,13.325,13.183,13.256,650000.0
2007-01-25 21:19:00,13.333,13.357,13.225,13.326,550000.0
2007-01-25 21:20:00,13.33,13.357,13.216,13.328,600000.0
2007-01-25 21:21:00,13.22,13.317,13.22,13.258,250000.0
2007-01-25 21:22:00,13.357,13.357,13.224,13.247,350000.0
2007-01-25 21:24:00,13.357,13.357,13.251,13.318,450000.0
2007-01-25 21:25:00,13.303,13.318,13.212,13.299,800000.0
2007-01-25 21:27:00,13.282,13.339,13.237,13.276,400000.0
2007-01-25 21:28:00,13.312,13.352,13.237,13.306,400000.0
2007-01-25 21:29:00,13.248,13.402,13.248,13.325,700000.0
2007-01-25 21:30:00,13.207,13.342,13.187,13.28,550000.0
2007-01-25 21:31:00,13.257,13.296,13.15,13.296,600000.0
2007-01-25 21:32:00,13.286,13.29,13.161,13.244,600000.0
2007-01-25 21:33:00,13.277,13.336,13.187,13.336,450000.0
2007-01-25 21:34:00,13.301,13.301,13.205,13.272,400000.0
2007-01-25 21:35:00,13.318,13.318,13.212,13.212,400000.0
2007-01-25 21:36:00,13.185,13.281,13.185,13.271,350000.0
2007-01-25 21:37:00,13.187,13.32,13.187,13.223,450000.0
2007-01-25 21:38:00,13.249,13.29,13.177,13.177,500000.0
2007-01-25 21:39:00,13.169,13.282,13.156,13.198,350000.0
2007-01-25 21:40:00,13.231,13.301,13.149,13.167,750000.0
2007-01-25 21:41:00,13.181,13.272,13.152,13.186,500000.0
2007-01-25 21:42:00,13.239,13.239,13.13,13.231,400000.0
2007-01-25 21:43:00,13.212,13.244,13.111,13.171,550000.0
2007-01-25 21:44:00,13.178,13.299,13.155,13.155,450000.0
2007-01-25 21:45:00,13.252,13.292,13.169,13.282,600000.0
2007-01-25 21:46:00,13.143,13.304,13.143,13.194,950000.0
2007-01-25 21:47:00,13.184,13.264,13.12,13.264,300000.0
2007-01-25 21:48:00,13.171,13.289,13.171,13.241,300000.0
2007-01-25 21:49:00,13.187,13.249,13.153,13.232,750000.0
2007-01-25 21:50:00,13.144,13.264,13.129,13.178,450000.0
2007-01-25 21:52:00,13.215,13.246,13.106,13.132,450000.0
2007-01-25 21:55:00,13.134,13.241,13.125,13.125,350000.0
2007-01-25 21:56:00,13.114,13.217,13.114,13.168,500000.0
2007-01-25 21:58:00,13.214,13.218,13.104,13.178,700000.0
2007-01-25 21:59:00,13.162,13.266,13.156,13.266,500000.0
2007-01-25 22:01:00,13.235,13.279,13.15,13.183,350000.0
2007-01-25 22:02:00,13.183,13.286,13.154,13.154,550000.0
2007-01-25 22:03:00,13.242,13.265,13.171,13.227,450000.0
2007-01-25 22:04:00,13.174,13.266,13.146,13.266,300000.0
2007-01-25 22:06:00,13.208,13.271,13.208,13.271,300000.0
2007-01-25 22:07:00,13.19,13.253,13.187,13.191,200000.0
2007-01-25 22:08:00,13.275,13.28,13.211,13.24,500000.0
2007-01-25 22:11:00,13.17,13.289,13.163,13.246,500000.0
2007-01-25 22:12:00,13.24,13.244,13.132,13.244,250000.0
2007-01-25 22:14:00,13.152,13.233,13.152,13.18,200000.0
2007-01-25 22:15:00,13.133,13.256,13.133,13.145,650000.0
2007-01-25 22:16:00,13.249,13.259,13.145,13.23,500000.0
2007-01-25 22:17:00,13.23,13.278,13.23,13.267,350000.0
2007-01-25 22:22:00,13.187,13.187,13.139,13.139,250000.0
2007-01-25 22:23:00,13.173,13.272,13.155,13.272,350000.0
2007-01-25 22:24:00,13.267,13.267,13.115,13.184,500000.0
2007-01-25 22:27:00,13.197,13.264,13.173,13.173,250000.0
2007-01-25 22:28:00,13.21,13.301,13.183,13.183,550000.0
2007-01-25 22:29:00,13.245,13.265,13.181,13.245,500000.0
2007-01-25 22:32:00,13.202,13.267,13.146,13.267,550000.0
2007-01-25 22:33:00,13.283,13.322,13.163,13.216,550000.0
2007-01-25 22:34:00,13.234,13.237,13.14,13.231,300000.0
2007-01-25 22:35:00,13.233,13.267,13.137,13.246,650000.0
2007-01-25 22:36:00,13.235,13.26,13.143,13.214,600000.0
2007-01-25 22:37:00,13.187,13.237,13.155,13.192,450000.0
2007-01-25 22:38:00,13.168,13.22,13.114,13.17,400000.0
2007-01-25 22:39:00,13.216,13.225,13.166,13.225,450000.0
2007-01-25 22:40:00,13.212,13.247,13.127,13.231,750000.0
2007-01-25 22:41:00,13.153,13.273,13.153,13.271,150000.0
2007-01-25 22:42:00,13.129,13.189,13.129,13.151,250000.0
2007-01-25 22:45:00,13.21,13.253,13.102,13.253,500000.0
2007-01-25 22:46:00,13.213,13.242,13.12,13.212,350000.0
2007-01-25 22:47:00,13.13,13.215,13.104,13.196,550000.0
2007-01-25 22:50:00,13.179,13.25,13.151,13.212,250000.0
2007-01-25 22:51:00,13.128,13.246,13.128,13.246,100000.0
2007-01-25 22:52:00,13.209,13.226,13.138,13.171,350000.0
2007-01-25 22:53:00,13.261,13.261,13.146,13.171,450000.0
2007-01-25 22:54:00,13.207,13.247,13.133,13.133,300000.0
2007-01-25 22:56:00,13.218,13.26,13.139,13.18,750000.0
2007-01-25 22:57:00,13.173,13.27,13.132,13.177,600000.0
2007-01-25 22:58:00,13.197,13.247,13.112,13.247,400000.0
2007-01-25 22:59:00,13.212,13.226,13.083,13.1,500000.0
2007-01-25 23:03:00,13.117,13.222,13.117,13.214,250000.0
2007-01-25 23:04:00,13.214,13.214,13.052,13.153,500000.0
2007-01-25 23:09:00,13.205,13.26,13.152,13.253,400000.0
2007-01-25 23:10:00,13.26,13.296,13.122,13.227,450000.0
2007-01-25 23:11:00,13.229,13.274,13.162,13.265,500000.0
2007-01-25 23:12:00,13.178,13.264,13.137,13.25,400000.0
2007-01-25 23:13:00,13.25,13.25,13.109,13.166,350000.0
2007-01-25 23:14:00,13.116,13.204,13.102,13.204,300000.0
2007-01-25 23:15:00,13.212,13.237,13.139,13.139,250000.0
2007-01-25 23:16:00,13.191,13.217,13.166,13.202,400000.0
2007-01-25 23:18:00,13.178,13.252,13.121,13.229,550000.0
2007-01-25 23:19:00,13.15,13.281,13.137,13.137,250000.0
2007-01-25 23:20:00,13.265,13.265,13.224,13.225,450000.0
2007-01-25 23:21:00,13.201,13.249,13.123,13.217,550000.0
2007-01-25 23:23:00,13.141,13.259,13.134,13.181,450000.0
2007-01-25 23:25:00,13.232,13.274,13.178,13.253,400000.0
2007-01-25 23:29:00,13.195,13.237,13.151,13.233,350000.0
2007-01-25 23:30:00,13.271,13.271,13.271,13.271,50000.0
2007-01-25 23:33:00,13.273,13.273,13.183,13.23,650000.0
2007-01-25 23:35:00,13.257,13.257,13.089,13.138,350000.0
2007-01-25 23:36:00,13.138,13.222,13.138,13.14,250000.0
2007-01-25 23:38:00,13.219,13.219,13.111,13.111,350000.0
2007-01-25 23:40:00,13.216,13.228,13.131,13.139,600000.0
2007-01-25 23:41:00,13.242,13.32,13.171,13.244,600000.0
2007-01-25 23:44:00,13.236,13.236,13.136,13.228,350000.0
2007-01-25 23:45:00,13.128,13.254,13.128,13.211,250000.0
2007-01-25 23:48:00,13.217,13.217,13.19,13.19,200000.0
2007-01-25 23:50:00,13.235,13.235,13.143,13.179,200000.0
2007-01-25 23:52:00,13.202,13.288,13.141,13.179,500000.0
2007-01-25 23:53:00,13.19,13.262,13.144,13.246,400000.0
2007-01-25 23:56:00,13.2,13.283,13.147,13.147,350000.0
2007-01-25 23:57:00,13.279,13.279,13.134,13.202,300000.0
2007-01-25 23:58:00,13.197,13.269,13.17,13.177,350000.0
2007-01-25 23:59:00,13.259,13.274,13.15,13.15,350000.0
2007-01-26 00:00:00,13.152,13.296,13.152,13.219,650000.0
2007-01-26 00:06:00,13.273,13.273,13.19,13.223,200000.0
2007-01-26 00:09:00,13.249,13.266,13.168,13.232,200000.0
2007-01-26 00:10:00,13.225,13.225,13.212,13.212,100000.0
2007-01-26 00:13:00,13.22,13.243,13.162,13.243,250000.0
2007-01-26 00:14:00,13.172,13.273,13.129,13.16,400000.0
2007-01-26 00:15:00,13.218,13.242,13.166,13.208,350000.0
2007-01-26 00:19:00,13.252,13.252,13.152,13.193,200000.0
2007-01-26 00:24:00,13.181,13.194,13.181,13.194,100000.0
2007-01-26 00:26:00,13.264,13.264,13.165,13.204,200000.0
2007-01-26 00:40:00,13.262,13.262,13.197,13.202,150000.0
2007-01-26 00:41:00,13.163,13.189,13.163,13.189,100000.0
2007-01-26 00:43:00,13.277,13.325,13.215,13.238,400000.0
2007-01-26 00:44:00,13.304,13.304,13.274,13.274,100000.0
2007-01-26 00:46:00,13.275,13.275,13.191,13.224,200000.0
2007-01-26 00:48:00,13.281,13.324,13.27,13.278,300000.0
2007-01-26 00:58:00,13.271,13.271,13.167,13.205,200000.0
2007-01-26 01:00:00,13.231,13.232,13.084,13.232,400000.0
2007-01-26 01:01:00,13.104,13.232,13.104,13.149,300000.0
2007-01-26 01:02:00,13.215,13.215,13.149,13.17,350000.0
2007-01-26 01:03:00,13.128,13.229,13.116,13.229,400000.0
2007-01-26 01:04:00,13.189,13.257,13.172,13.209,350000.0
2007-01-26 01:05:00,13.179,13.22,13.179,13.217,250000.0
2007-01-26 01:06:00,13.164,13.237,13.1,13.237,250000.0
2007-01-26 01:07:00,13.201,13.289,13.121,13.121,350000.0
2007-01-26 01:08:00,13.209,13.242,13.113,13.169,350000.0
2007-01-26 01:09:00,13.219,13.245,13.133,13.161,500000.0
2007-01-26 01:10:00,13.181,13.243,13.137,13.236,500000.0
2007-01-26 01:14:00,13.206,13.206,13.106,13.144,200000.0
2007-01-26 01:19:00,13.102,13.2,13.102,13.2,100000.0
2007-01-26 01:20:00,13.148,13.228,13.089,13.228,250000.0
2007-01-26 01:21:00,13.196,13.288,13.163,13.171,400000.0
2007-01-26 01:23:00,13.208,13.208,13.1,13.136,200000.0
2007-01-26 01:24:00,13.205,13.205,13.121,13.158,150000.0
2007-01-26 01:26:00,13.195,13.204,13.096,13.096,350000.0
2007-01-26 01:27:00,13.192,13.236,13.18,13.193,350000.0
2007-01-26 01:28:00,13.206,13.251,13.196,13.206,500000.0
2007-01-26 01:30:00,13.191,13.245,13.116,13.242,500000.0
2007-01-26 01:33:00,13.2,13.2,13.114,13.194,400000.0
2007-01-26 01:35:00,13.22,13.22,13.128,13.188,700000.0
2007-01-26 01:36:00,13.131,13.215,13.06,13.187,350000.0
2007-01-26 01:37:00,13.135,13.232,13.086,13.124,450000.0
2007-01-26 01:38:00,13.127,13.239,13.124,13.185,350000.0
2007-01-26 01:39:00,13.188,13.218,13.14,13.14,300000.0
2007-01-26 01:40:00,13.194,13.235,13.103,13.203,400000.0
2007-01-26 01:41:00,13.167,13.196,13.07,13.097,500000.0
2007-01-26 01:42:00,13.189,13.238,13.096,13.238,750000.0
2007-01-26 01:43:00,13.194,13.243,13.139,13.171,400000.0
2007-01-26 01:45:00,13.218,13.234,13.114,13.205,400000.0
2007-01-26 01:48:00,13.148,13.202,13.111,13.149,250000.0
2007-01-26 01:49:00,13.21,13.22,13.178,13.22,150000.0
2007-01-26 01:51:00,13.219,13.219,13.119,13.187,250000.0
2007-01-26 01:52:00,13.21,13.254,13.135,13.151,350000.0
2007-01-26 01:53:00,13.132,13.24,13.132,13.221,300000.0
2007-01-26 01:54:00,13.147,13.272,13.147,13.272,100000.0
2007-01-26 01:57:00,13.235,13.235,13.135,13.174,200000.0
2007-01-26 01:59:00,13.225,13.225,13.125,13.164,200000.0
2007-01-26 02:01:00,13.249,13.249,13.111,13.111,250000.0
2007-01-26 02:02:00,13.248,13.263,13.154,13.19,700000.0
2007-01-26 02:06:00,13.176,13.272,13.176,13.236,150000.0
2007-01-26 02:07:00,13.173,13.29,13.173,13.195,300000.0
2007-01-26 02:08:00,13.235,13.235,13.142,13.221,450000.0
2007-01-26 02:09:00,13.103,13.231,13.099,13.178,400000.0
2007-01-26 02:11:00,13.183,13.23,13.071,13.141,500000.0
2007-01-26 02:12:00,13.11,13.235,13.11,13.149,350000.0
2007-01-26 02:13:00,13.218,13.255,13.153,13.216,450000.0
2007-01-26 02:14:00,13.188,13.241,13.104,13.207,750000.0
2007-01-26 02:15:00,13.149,13.236,13.094,13.217,700000.0
2007-01-26 02:16:00,13.259,13.268,13.132,13.233,800000.0
2007-01-26 02:17:00,13.198,13.257,13.107,13.223,750000.0
2007-01-26 02:18:00,13.202,13.231,13.149,13.224,400000.0
2007-01-26 02:19:00,13.202,13.246,13.141,13.141,350000.0
2007-01-26 02:20:00,13.203,13.221,13.113,13.133,400000.0
2007-01-26 02:22:00,13.134,13.245,13.112,13.122,450000.0
2007-01-26 02:23:00,13.249,13.269,13.142,13.269,650000.0
2007-01-26 02:24:00,13.22,13.252,13.169,13.252,250000.0
2007-01-26 02:25:00,13.183,13.282,13.103,13.255,400000.0
2007-01-26 02:27:00,13.125,13.236,13.119,13.181,400000.0
2007-01-26 02:28:00,13.134,13.25,13.134,13.248,350000.0
2007-01-26 02:29:00,13.24,13.242,13.121,13.186,300000.0
2007-01-26 02:30:00,13.129,13.244,13.12,13.244,350000.0
2007-01-26 02:32:00,13.217,13.217,13.088,13.182,400000.0
2007-01-26 02:33:00,13.201,13.201,13.067,13.195,750000.0
2007-01-26 02:34:00,13.188,13.212,13.138,13.138,300000.0
2007-01-26 02:35:00,13.182,13.202,13.086,13.202,400000.0
2007-01-26 02:37:00,13.124,13.216,13.111,13.114,400000.0
2007-01-26 02:38:00,13.135,13.176,13.052,13.082,550000.0
2007-01-26 02:39:00,13.138,13.229,13.121,13.202,400000.0
2007-01-26 02:40:00,13.18,13.218,13.096,13.096,350000.0
2007-01-26 02:41:00,13.07,13.175,13.07,13.175,150000.0
2007-01-26 02:42:00,13.185,13.185,13.105,13.105,200000.0
2007-01-26 02:43:00,13.164,13.228,13.088,13.166,550000.0
2007-01-26 02:44:00,13.204,13.212,13.143,13.172,350000.0
2007-01-26 02:48:00,13.198,13.198,13.046,13.161,550000.0
2007-01-26 02:49:00,13.125,13.17,13.076,13.141,400000.0
2007-01-26 02:50:00,13.063,13.172,13.061,13.172,500000.0
2007-01-26 02:52:00,13.181,13.181,13.071,13.113,350000.0
2007-01-26 02:53:00,13.191,13.209,13.101,13.146,350000.0
2007-01-26 02:55:00,13.11,13.24,13.11,13.183,300000.0
2007-01-26 02:56:00,13.1,13.107,13.1,13.107,100000.0
2007-01-26 02:57:00,13.186,13.188,13.075,13.175,300000.0
2007-01-26 02:58:00,13.18,13.19,13.18,13.19,100000.0
2007-01-26 03:00:00,13.214,13.214,13.129,13.129,150000.0
2007-01-26 03:01:00,13.131,13.218,13.131,13.218,100000.0
2007-01-26 03:03:00,13.185,13.185,13.075,13.11,400000.0
2007-01-26 03:04:00,13.14,13.17,13.099,13.169,300000.0
2007-01-26 03:05:00,13.11,13.215,13.09,13.175,450000.0
2007-01-26 03:06:00,13.133,13.244,13.13,13.231,250000.0
2007-01-26 03:07:00,13.178,13.198,13.133,13.133,250000.0
2007-01-26 03:09:00,13.089,13.186,13.089,13.137,350000.0
2007-01-26 03:14:00,13.205,13.205,13.077,13.139,300000.0
2007-01-26 03:15:00,13.177,13.218,13.123,13.218,400000.0
2007-01-26 03:16:00,13.207,13.207,13.102,13.165,350000.0
2007-01-26 03:17:00,13.216,13.216,13.117,13.117,300000.0
2007-01-26 03:18:00,13.189,13.189,13.174,13.183,150000.0
2007-01-26 03:19:00,13.175,13.237,13.104,13.107,500000.0
2007-01-26 03:21:00,13.184,13.184,13.05,13.16,250000.0
2007-01-26 03:22:00,13.181,13.269,13.109,13.143,550000.0
2007-01-26 03:23:00,13.109,13.234,13.109,13.144,150000.0
2007-01-26 03:24:00,13.196,13.219,13.196,13.219,100000.0
2007-01-26 03:25:00,13.215,13.215,13.111,13.193,250000.0
2007-01-26 03:31:00,13.092,13.156,13.072,13.155,250000.0
2007-01-26 03:33:00,13.184,13.209,13.118,13.155,350000.0
2007-01-26 03:36:00,13.186,13.186,13.18,13.18,100000.0
2007-01-26 03:42:00,13.108,13.2,13.108,13.168,250000.0
2007-01-26 03:47:00,13.233,13.233,13.1,13.166,150000.0
2007-01-26 03:49:00,13.175,13.213,13.127,13.213,300000.0
2007-01-26 03:51:00,13.177,13.216,13.114,13.172,250000.0
2007-01-26 03:52:00,13.156,13.22,13.09,13.09,250000.0
2007-01-26 03:53:00,13.128,13.201,13.076,13.076,550000.0
2007-01-26 03:54:00,13.104,13.217,13.104,13.217,300000.0
2007-01-26 03:56:00,13.154,13.218,13.112,13.218,300000.0
2007-01-26 03:58:00,13.197,13.245,13.121,13.21,700000.0
2007-01-26 03:59:00,13.198,13.234,13.161,13.213,250000.0
2007-01-26 04:00:00,13.197,13.251,13.131,13.137,350000.0
2007-01-26 04:01:00,13.209,13.257,13.123,13.257,350000.0
2007-01-26 04:02:00,13.233,13.233,13.13,13.181,400000.0
2007-01-26 04:05:00,13.224,13.248,13.15,13.225,400000.0
2007-01-26 04:06:00,13.172,13.219,13.172,13.188,250000.0
2007-01-26 04:07:00,13.163,13.256,13.163,13.203,400000.0
2007-01-26 04:08:00,13.164,13.253,13.122,13.253,250000.0
2007-01-26 04:11:00,13.224,13.224,13.114,13.203,250000.0
2007-01-26 04:12:00,13.222,13.237,13.222,13.237,100000.0
2007-01-26 04:13:00,13.173,13.239,13.173,13.22,300000.0
2007-01-26 04:15:00,13.207,13.261,13.145,13.177,550000.0
2007-01-26 04:16:00,13.19,13.274,13.18,13.18,350000.0
2007-01-26 04:17:00,13.253,13.255,13.181,13.195,250000.0
2007-01-26 04:18:00,13.244,13.283,13.181,13.208,350000.0
2007-01-26 04:20:00,13.236,13.236,13.152,13.192,250000.0
2007-01-26 04:21:00,13.191,13.191,13.145,13.145,100000.0
2007-01-26 04:22:00,13.149,13.24,13.14,13.238,300000.0
2007-01-26 04:23:00,13.269,13.295,13.167,13.295,300000.0
2007-01-26 04:25:00,13.197,13.293,13.177,13.241,250000.0
2007-01-26 04:26:00,13.266,13.289,13.111,13.289,500000.0
2007-01-26 04:27:00,13.252,13.252,13.187,13.187,300000.0
2007-01-26 04:28:00,13.221,13.242,13.115,13.232,450000.0
2007-01-26 04:32:00,13.265,13.265,13.181,13.215,200000.0
2007-01-26 04:43:00,13.276,13.276,13.192,13.224,200000.0
2007-01-26 04:59:00,13.261,13.261,13.195,13.195,100000.0
2007-01-26 05:01:00,13.251,13.251,13.146,13.185,200000.0
2007-01-26 05:03:00,13.209,13.306,13.195,13.282,650000.0
2007-01-26 05:04:00,13.145,13.242,13.145,13.242,350000.0
2007-01-26 05:05:00,13.276,13.276,13.155,13.192,300000.0
2007-01-26 05:06:00,13.236,13.242,13.147,13.223,400000.0
2007-01-26 05:08:00,13.23,13.272,13.23,13.271,300000.0
2007-01-26 05:09:00,13.283,13.301,13.244,13.244,400000.0
2007-01-26 05:12:00,13.287,13.291,13.158,13.246,700000.0
2007-01-26 05:18:00,13.239,13.278,13.144,13.179,300000.0
2007-01-26 05:21:00,13.226,13.226,13.193,13.211,300000.0
2007-01-26 05:22:00,13.188,13.239,13.123,13.228,350000.0
2007-01-26 05:23:00,13.244,13.266,13.195,13.214,350000.0
2007-01-26 05:25:00,13.139,13.278,13.139,13.278,100000.0
2007-01-26 05:27:00,13.165,13.299,13.151,13.151,400000.0
2007-01-26 05:28:00,13.197,13.249,13.14,13.234,250000.0
2007-01-26 05:29:00,13.171,13.212,13.138,13.138,250000.0
2007-01-26 05:30:00,13.228,13.228,13.159,13.204,350000.0
2007-01-26 05:31:00,13.217,13.235,13.145,13.235,150000.0
2007-01-26 05:33:00,13.206,13.206,13.134,13.178,450000.0
2007-01-26 05:34:00,13.26,13.26,13.113,13.207,500000.0
2007-01-26 05:38:00,13.131,13.246,13.131,13.202,300000.0
2007-01-26 05:39:00,13.221,13.246,13.085,13.221,400000.0
2007-01-26 05:40:00,13.146,13.24,13.141,13.233,450000.0
2007-01-26 05:41:00,13.145,13.273,13.141,13.141,650000.0
2007-01-26 05:42:00,13.126,13.241,13.126,13.218,500000.0
2007-01-26 05:43:00,13.227,13.23,13.122,13.122,450000.0
2007-01-26 05:44:00,13.248,13.248,13.107,13.199,350000.0
2007-01-26 05:45:00,13.254,13.254,13.122,13.135,400000.0
2007-01-26 05:46:00,13.209,13.282,13.18,13.221,450000.0
2007-01-26 05:47:00,13.255,13.259,13.155,13.212,250000.0
2007-01-26 05:49:00,13.171,13.271,13.149,13.227,300000.0
2007-01-26 05:50:00,13.207,13.229,13.147,13.178,350000.0
2007-01-26 05:51:00,13.206,13.245,13.168,13.215,600000.0
2007-01-26 05:53:00,13.13,13.261,13.13,13.248,450000.0
2007-01-26 05:55:00,13.166,13.254,13.144,13.183,350000.0
2007-01-26 05:56:00,13.238,13.238,13.132,13.217,350000.0
2007-01-26 06:00:00,13.209,13.261,13.15,13.159,450000.0
2007-01-26 06:01:00,13.236,13.259,13.147,13.181,500000.0
2007-01-26 06:02:00,13.163,13.257,13.154,13.179,400000.0
2007-01-26 06:03:00,13.224,13.249,13.11,13.139,350000.0
2007-01-26 06:04:00,13.219,13.306,13.154,13.189,700000.0
2007-01-26 06:05:00,13.228,13.266,13.113,13.266,400000.0
2007-01-26 06:07:00,13.254,13.254,13.17,13.204,200000.0
2007-01-26 06:09:00,13.205,13.291,13.163,13.25,500000.0
2007-01-26 06:10:00,13.189,13.256,13.188,13.256,400000.0
2007-01-26 06:11:00,13.261,13.261,13.154,13.226,350000.0
2007-01-26 06:16:00,13.247,13.32,13.184,13.291,850000.0
2007-01-26 06:17:00,13.144,13.274,13.136,13.265,500000.0
2007-01-26 06:18:00,13.135,13.262,13.123,13.159,450000.0
2007-01-26 06:19:00,13.173,13.266,13.147,13.199,550000.0
2007-01-26 06:20:00,13.288,13.288,13.159,13.287,250000.0
2007-01-26 06:21:00,13.199,13.317,13.174,13.291,600000.0
2007-01-26 06:22:00,13.162,13.263,13.162,13.263,400000.0
2007-01-26 06:24:00,13.254,13.254,13.152,13.248,300000.0
2007-01-26 06:25:00,13.249,13.281,13.168,13.168,650000.0
2007-01-26 06:28:00,13.233,13.233,13.133,13.173,200000.0
2007-01-26 06:30:00,13.245,13.245,13.153,13.189,200000.0
2007-01-26 06:33:00,13.136,13.231,13.095,13.231,350000.0
2007-01-26 06:35:00,13.244,13.244,13.24,13.24,100000.0
2007-01-26 06:36:00,13.281,13.281,13.279,13.279,100000.0
2007-01-26 06:37:00,13.274,13.277,13.129,13.27,550000.0
2007-01-26 06:39:00,13.201,13.246,13.17,13.227,350000.0
2007-01-26 06:40:00,13.186,13.253,13.165,13.165,300000.0
2007-01-26 06:41:00,13.285,13.285,13.25,13.251,300000.0
2007-01-26 06:43:00,13.212,13.214,13.201,13.201,150000.0
2007-01-26 06:44:00,13.245,13.245,13.187,13.206,200000.0
2007-01-26 06:47:00,13.262,13.262,13.098,13.235,550000.0
2007-01-26 06:48:00,13.216,13.265,13.171,13.265,250000.0
2007-01-26 06:50:00,13.253,13.253,13.159,13.197,400000.0
2007-01-26 06:56:00,13.252,13.252,13.155,13.242,350000.0
2007-01-26 06:57:00,13.234,13.276,13.141,13.155,450000.0
2007-01-26 06:58:00,13.272,13.272,13.173,13.238,450000.0
2007-01-26 06:59:00,13.153,13.266,13.153,13.266,100000.0
2007-01-26 07:00:00,13.204,13.265,13.131,13.211,300000.0
2007-01-26 07:01:00,13.2,13.203,13.2,13.203,100000.0
2007-01-26 07:03:00,13.206,13.291,13.201,13.201,300000.0
2007-01-26 07:04:00,13.243,13.269,13.195,13.201,250000.0
2007-01-26 07:07:00,13.257,13.282,13.19,13.208,400000.0
2007-01-26 07:08:00,13.177,13.299,13.177,13.237,400000.0
2007-01-26 07:09:00,13.199,13.282,13.184,13.27,450000.0
2007-01-26 07:12:00,13.225,13.256,13.147,13.252,250000.0
2007-01-26 07:13:00,13.185,13.23,13.137,13.137,200000.0
2007-01-26 07:17:00,13.183,13.238,13.154,13.234,400000.0
2007-01-26 07:18:00,13.226,13.242,13.173,13.239,400000.0
2007-01-26 07:19:00,13.243,13.243,13.152,13.152,100000.0
2007-01-26 07:36:00,13.178,13.256,13.178,13.201,500000.0
2007-01-26 07:38:00,13.232,13.232,13.138,13.203,400000.0
2007-01-26 07:39:00,13.211,13.23,13.128,13.23,350000.0
2007-01-26 07:40:00,13.191,13.231,13.114,13.231,450000.0
2007-01-26 07:44:00,13.233,13.233,13.132,13.163,400000.0
2007-01-26 07:53:00,13.157,13.246,13.157,13.246,200000.0
2007-01-26 07:54:00,13.185,13.191,13.185,13.185,150000.0
2007-01-26 07:55:00,13.158,13.239,13.158,13.217,400000.0
2007-01-26 07:56:00,13.211,13.211,13.15,13.15,100000.0
2007-01-26 08:10:00,13.268,13.274,13.18,13.18,250000.0
2007-01-26 08:12:00,13.159,13.298,13.12,13.189,550000.0
2007-01-26 08:15:00,13.182,13.293,13.182,13.288,250000.0
2007-01-26 08:24:00,13.271,13.271,13.182,13.182,250000.0
2007-01-26 08:25:00,13.193,13.335,13.193,13.28,350000.0
2007-01-26 08:26:00,13.245,13.245,13.132,13.242,500000.0
2007-01-26 08:27:00,13.186,13.252,13.186,13.252,250000.0
2007-01-26 08:28:00,13.264,13.27,13.167,13.238,450000.0
2007-01-26 08:29:00,13.157,13.247,13.137,13.228,400000.0
2007-01-26 08:30:00,13.253,13.259,13.178,13.23,400000.0
2007-01-26 08:31:00,13.171,13.266,13.171,13.207,400000.0
2007-01-26 08:32:00,13.278,13.278,13.185,13.241,250000.0
2007-01-26 08:33:00,13.257,13.289,13.151,13.243,400000.0
2007-01-26 08:34:00,13.216,13.252,13.16,13.182,550000.0
2007-01-26 08:35:00,13.155,13.26,13.147,13.164,550000.0
2007-01-26 08:36:00,13.243,13.278,13.158,13.186,500000.0
2007-01-26 08:37:00,13.23,13.283,13.176,13.176,400000.0
2007-01-26 08:38:00,13.258,13.314,13.178,13.2,650000.0
2007-01-26 08:43:00,13.263,13.263,13.203,13.253,150000.0
2007-01-26 08:44:00,13.199,13.25,13.185,13.25,350000.0
2007-01-26 08:46:00,13.304,13.326,13.189,13.279,500000.0
2007-01-26 08:47:00,13.276,13.305,13.151,13.217,550000.0
2007-01-26 08:48:00,13.168,13.227,13.168,13.222,450000.0
2007-01-26 08:51:00,13.259,13.287,13.181,13.229,350000.0
2007-01-26 08:52:00,13.181,13.271,13.165,13.256,450000.0
2007-01-26 08:55:00,13.3,13.311,13.177,13.303,500000.0
2007-01-26 08:56:00,13.208,13.315,13.172,13.263,550000.0
2007-01-26 08:57:00,13.278,13.323,13.204,13.265,550000.0
2007-01-26 08:58:00,13.303,13.315,13.197,13.237,350000.0
2007-01-26 09:02:00,13.169,13.266,13.169,13.204,550000.0
2007-01-26 09:03:00,13.21,13.289,13.173,13.173,500000.0
2007-01-26 09:04:00,13.26,13.318,13.162,13.318,400000.0
2007-01-26 09:05:00,13.265,13.304,13.173,13.271,400000.0
2007-01-26 09:06:00,13.232,13.286,13.183,13.224,350000.0
2007-01-26 09:07:00,13.151,13.273,13.151,13.262,400000.0
2007-01-26 09:08:00,13.224,13.315,13.215,13.215,450000.0
2007-01-26 09:09:00,13.191,13.287,13.179,13.179,450000.0
2007-01-26 09:10:00,13.28,13.295,13.173,13.281,350000.0
2007-01-26 09:11:00,13.258,13.258,13.13,13.187,550000.0
2007-01-26 09:12:00,13.286,13.342,13.217,13.222,550000.0
2007-01-26 09:16:00,13.232,13.344,13.195,13.233,350000.0
2007-01-26 09:18:00,13.284,13.321,13.205,13.263,400000.0
2007-01-26 09:21:00,13.233,13.307,13.221,13.307,550000.0
2007-01-26 09:23:00,13.21,13.3,13.158,13.261,450000.0
2007-01-26 09:24:00,13.152,13.272,13.152,13.209,400000.0
2007-01-26 09:25:00,13.299,13.317,13.221,13.228,350000.0
2007-01-26 09:26:00,13.26,13.288,13.155,13.288,400000.0
2007-01-26 09:27:00,13.22,13.313,13.17,13.17,250000.0
2007-01-26 09:28:00,13.2,13.24,13.152,13.238,350000.0
2007-01-26 09:29:00,13.17,13.267,13.143,13.229,400000.0
2007-01-26 09:30:00,13.179,13.275,13.145,13.275,400000.0
2007-01-26 09:31:00,13.262,13.262,13.189,13.261,400000.0
2007-01-26 09:32:00,13.249,13.284,13.186,13.284,250000.0
2007-01-26 09:33:00,13.256,13.289,13.155,13.281,450000.0
2007-01-26 09:34:00,13.228,13.261,13.135,13.245,300000.0
2007-01-26 09:35:00,13.166,13.277,13.166,13.277,350000.0
2007-01-26 09:36:00,13.2,13.351,13.194,13.194,500000.0
2007-01-26 09:37:00,13.228,13.249,13.11,13.223,400000.0
2007-01-26 09:38:00,13.184,13.264,13.117,13.238,450000.0
2007-01-26 09:43:00,13.273,13.275,13.171,13.245,400000.0
2007-01-26 09:44:00,13.197,13.265,13.166,13.183,350000.0
2007-01-26 09:45:00,13.231,13.277,13.154,13.265,400000.0
2007-01-26 09:46:00,13.187,13.272,13.163,13.184,300000.0
2007-01-26 09:47:00,13.175,13.268,13.162,13.251,550000.0
2007-01-26 09:48:00,13.286,13.286,13.172,13.221,450000.0
2007-01-26 09:49:00,13.233,13.281,13.141,13.166,350000.0
2007-01-26 09:50:00,13.188,13.255,13.141,13.141,500000.0
2007-01-26 09:53:00,13.147,13.255,13.136,13.136,400000.0
2007-01-26 09:54:00,13.256,13.286,13.148,13.246,350000.0
2007-01-26 09:55:00,13.246,13.275,13.179,13.187,400000.0
2007-01-26 09:56:00,13.193,13.288,13.167,13.28,400000.0
2007-01-26 09:57:00,13.198,13.276,13.157,13.257,500000.0
2007-01-26 09:58:00,13.158,13.203,13.106,13.183,400000.0
2007-01-26 09:59:00,13.185,13.292,13.147,13.273,450000.0
2007-01-26 10:00:00,13.253,13.253,13.141,13.248,550000.0
2007-01-26 10:01:00,13.213,13.243,13.114,13.215,500000.0
2007-01-26 10:02:00,13.176,13.324,13.176,13.233,350000.0
2007-01-26 10:03:00,13.215,13.236,13.115,13.132,400000.0
2007-01-26 10:04:00,13.214,13.259,13.167,13.191,400000.0
2007-01-26 10:05:00,13.155,13.293,13.155,13.268,400000.0
2007-01-26 10:06:00,13.172,13.239,13.105,13.239,450000.0
2007-01-26 10:07:00,13.206,13.266,13.149,13.18,400000.0
2007-01-26 10:08:00,13.252,13.263,13.116,13.263,300000.0
2007-01-26 10:09:00,13.285,13.299,13.156,13.294,450000.0
2007-01-26 10:10:00,13.262,13.262,13.12,13.244,550000.0
2007-01-26 10:11:00,13.269,13.296,13.145,13.145,500000.0
2007-01-26 10:12:00,13.245,13.245,13.132,13.209,350000.0
2007-01-26 10:13:00,13.191,13.266,13.141,13.157,500000.0
2007-01-26 10:14:00,13.218,13.259,13.151,13.23,500000.0
2007-01-26 10:15:00,13.274,13.274,13.169,13.23,350000.0
2007-01-26 10:16:00,13.127,13.275,13.127,13.233,400000.0
2007-01-26 10:17:00,13.211,13.247,13.142,13.158,400000.0
2007-01-26 10:18:00,13.159,13.333,13.159,13.29,450000.0
2007-01-26 10:19:00,13.176,13.269,13.159,13.21,400000.0
2007-01-26 10:20:00,13.194,13.267,13.178,13.178,550000.0
2007-01-26 10:21:00,13.244,13.285,13.223,13.264,400000.0
2007-01-26 10:22:00,13.155,13.309,13.155,13.227,400000.0
2007-01-26 10:23:00,13.269,13.271,13.133,13.246,450000.0
2007-01-26 10:24:00,13.297,13.297,13.122,13.274,900000.0
2007-01-26 10:25:00,13.145,13.243,13.101,13.241,700000.0
2007-01-26 10:26:00,13.278,13.278,13.163,13.163,350000.0
2007-01-26 10:28:00,13.291,13.291,13.17,13.19,350000.0
2007-01-26 10:29:00,13.271,13.275,13.146,13.261,900000.0
2007-01-26 10:30:00,13.202,13.252,13.134,13.18,400000.0
2007-01-26 10:31:00,13.143,13.263,13.141,13.214,350000.0
2007-01-26 10:32:00,13.22,13.283,13.156,13.246,700000.0
2007-01-26 10:33:00,13.236,13.274,13.137,13.274,400000.0
2007-01-26 10:34:00,13.274,13.274,13.127,13.22,500000.0
2007-01-26 10:35:00,13.152,13.258,13.141,13.195,400000.0
2007-01-26 10:36:00,13.194,13.29,13.169,13.179,500000.0
2007-01-26 10:37:00,13.282,13.282,13.146,13.186,400000.0
2007-01-26 10:39:00,13.273,13.329,13.159,13.159,650000.0
2007-01-26 10:40:00,13.281,13.308,13.196,13.278,550000.0
2007-01-26 10:42:00,13.257,13.316,13.186,13.256,750000.0
2007-01-26 10:43:00,13.259,13.321,13.151,13.169,400000.0
2007-01-26 10:44:00,13.253,13.292,13.159,13.263,900000.0
2007-01-26 10:45:00,13.248,13.289,13.15,13.238,350000.0
2007-01-26 10:46:00,13.26,13.302,13.192,13.302,400000.0
2007-01-26 10:47:00,13.28,13.337,13.22,13.22,350000.0
2007-01-26 10:48:00,13.247,13.334,13.18,13.319,450000.0
2007-01-26 10:49:00,13.355,13.376,13.222,13.222,600000.0
2007-01-26 10:51:00,13.3,13.328,13.19,13.296,550000.0
2007-01-26 10:54:00,13.297,13.3,13.182,13.182,400000.0
2007-01-26 10:55:00,13.279,13.342,13.209,13.274,800000.0
2007-01-26 10:58:00,13.191,13.314,13.164,13.232,350000.0
2007-01-26 10:59:00,13.288,13.297,13.151,13.151,450000.0
2007-01-26 11:00:00,13.248,13.344,13.198,13.228,350000.0
2007-01-26 11:01:00,13.218,13.348,13.214,13.29,500000.0
2007-01-26 11:02:00,13.308,13.308,13.161,13.227,400000.0
2007-01-26 11:03:00,13.218,13.322,13.189,13.23,550000.0
2007-01-26 11:04:00,13.323,13.323,13.226,13.308,400000.0
2007-01-26 11:05:00,13.154,13.309,13.154,13.204,550000.0
2007-01-26 11:06:00,13.27,13.27,13.136,13.139,350000.0
2007-01-26 11:07:00,13.22,13.277,13.151,13.277,450000.0
2007-01-26 11:08:00,13.21,13.315,13.174,13.283,350000.0
2007-01-26 11:09:00,13.261,13.268,13.164,13.268,500000.0
2007-01-26 11:10:00,13.171,13.291,13.171,13.215,400000.0
2007-01-26 11:11:00,13.271,13.332,13.192,13.279,350000.0
2007-01-26 11:12:00,13.287,13.327,13.213,13.283,550000.0
2007-01-26 11:13:00,13.27,13.282,13.148,13.282,500000.0
2007-01-26 11:14:00,13.158,13.268,13.131,13.268,400000.0
2007-01-26 11:15:00,13.204,13.325,13.196,13.227,400000.0
2007-01-26 11:16:00,13.224,13.302,13.222,13.291,500000.0
2007-01-26 11:17:00,13.284,13.284,13.171,13.28,350000.0
2007-01-26 11:20:00,13.234,13.266,13.15,13.19,400000.0
2007-01-26 11:21:00,13.275,13.275,13.148,13.256,450000.0
2007-01-26 11:22:00,13.259,13.271,13.126,13.133,400000.0
2007-01-26 11:23:00,13.171,13.356,13.171,13.192,500000.0
2007-01-26 11:24:00,13.219,13.284,13.149,13.243,550000.0
2007-01-26 11:25:00,13.176,13.29,13.154,13.154,550000.0
2007-01-26 11:26:00,13.242,13.281,13.144,13.281,400000.0
2007-01-26 11:27:00,13.187,13.293,13.187,13.293,500000.0
2007-01-26 11:29:00,13.196,13.269,13.176,13.19,500000.0
2007-01-26 11:34:00,13.257,13.308,13.184,13.244,450000.0
2007-01-26 11:35:00,13.243,13.278,13.147,13.209,450000.0
2007-01-26 11:36:00,13.182,13.286,13.135,13.188,550000.0
2007-01-26 11:39:00,13.188,13.271,13.15,13.178,350000.0
2007-01-26 11:41:00,13.15,13.235,13.15,13.21,350000.0
2007-01-26 11:43:00,13.294,13.294,13.176,13.283,350000.0
2007-01-26 11:44:00,13.302,13.324,13.198,13.268,450000.0
2007-01-26 11:45:00,13.18,13.257,13.163,13.252,550000.0
2007-01-26 11:46:00,13.253,13.309,13.182,13.2,400000.0
2007-01-26 11:47:00,13.221,13.275,13.133,13.252,500000.0
2007-01-26 11:48:00,13.245,13.287,13.176,13.284,400000.0
2007-01-26 11:49:00,13.264,13.27,13.143,13.215,350000.0
2007-01-26 11:50:00,13.231,13.277,13.154,13.277,350000.0
2007-01-26 11:51:00,13.143,13.298,13.143,13.291,450000.0
2007-01-26 11:52:00,13.224,13.321,13.177,13.291,450000.0
2007-01-26 11:53:00,13.145,13.267,13.145,13.204,400000.0
2007-01-26 11:54:00,13.301,13.307,13.206,13.232,550000.0
2007-01-26 11:55:00,13.213,13.281,13.156,13.281,350000.0
2007-01-26 11:56:00,13.24,13.321,13.24,13.249,350000.0
2007-01-26 11:57:00,13.335,13.335,13.23,13.278,450000.0
2007-01-26 11:58:00,13.189,13.324,13.189,13.318,350000.0
2007-01-26 11:59:00,13.281,13.311,13.196,13.234,450000.0
2007-01-26 12:00:00,13.252,13.276,13.176,13.176,350000.0
2007-01-26 12:01:00,13.29,13.29,13.171,13.195,500000.0
2007-01-26 12:02:00,13.268,13.316,13.183,13.202,400000.0
2007-01-26 12:03:00,13.197,13.254,13.168,13.234,550000.0
2007-01-26 12:04:00,13.22,13.29,13.189,13.189,350000.0
2007-01-26 12:06:00,13.302,13.316,13.247,13.316,350000.0
2007-01-26 12:09:00,13.209,13.299,13.206,13.231,350000.0
2007-01-26 12:10:00,13.274,13.301,13.206,13.251,400000.0
2007-01-26 12:11:00,13.209,13.248,13.158,13.18,300000.0
2007-01-26 12:12:00,13.138,13.279,13.138,13.177,350000.0
2007-01-26 12:14:00,13.264,13.298,13.135,13.166,550000.0
2007-01-26 12:16:00,13.211,13.271,13.157,13.209,400000.0
2007-01-26 12:19:00,13.219,13.332,13.173,13.191,450000.0
2007-01-26 12:21:00,13.289,13.324,13.204,13.288,500000.0
2007-01-26 12:22:00,13.284,13.319,13.206,13.281,400000.0
2007-01-26 12:23:00,13.324,13.324,13.181,13.193,400000.0
2007-01-26 12:24:00,13.316,13.316,13.223,13.292,600000.0
2007-01-26 12:25:00,13.31,13.31,13.192,13.282,450000.0
2007-01-26 12:26:00,13.3,13.305,13.193,13.237,450000.0
2007-01-26 12:27:00,13.283,13.311,13.194,13.295,550000.0
2007-01-26 12:28:00,13.282,13.297,13.179,13.238,500000.0
2007-01-26 12:30:00,13.187,13.327,13.187,13.327,450000.0
2007-01-26 12:31:00,13.294,13.294,13.218,13.276,350000.0
2007-01-26 12:32:00,13.191,13.324,13.162,13.162,300000.0
2007-01-26 12:33:00,13.29,13.314,13.208,13.208,250000.0
2007-01-26 12:34:00,13.214,13.332,13.172,13.172,450000.0
2007-01-26 12:35:00,13.328,13.333,13.2,13.2,350000.0
2007-01-26 12:36:00,13.307,13.307,13.178,13.282,350000.0
2007-01-26 12:37:00,13.312,13.312,13.209,13.218,500000.0
2007-01-26 12:38:00,13.297,13.332,13.209,13.268,450000.0
2007-01-26 12:40:00,13.247,13.325,13.173,13.227,450000.0
2007-01-26 12:41:00,13.25,13.292,13.168,13.292,450000.0
2007-01-26 12:42:00,13.183,13.289,13.18,13.261,550000.0
2007-01-26 12:43:00,13.228,13.271,13.137,13.145,500000.0
2007-01-26 12:44:00,13.206,13.281,13.137,13.164,450000.0
2007-01-26 12:45:00,13.223,13.279,13.152,13.208,400000.0
2007-01-26 12:46:00,13.167,13.288,13.156,13.156,500000.0
2007-01-26 12:47:00,13.207,13.308,13.153,13.232,350000.0
2007-01-26 12:48:00,13.191,13.289,13.166,13.268,550000.0
2007-01-26 12:49:00,13.22,13.312,13.172,13.197,450000.0
2007-01-26 12:50:00,13.199,13.265,13.145,13.16,400000.0
2007-01-26 12:51:00,13.167,13.288,13.157,13.283,500000.0
2007-01-26 12:52:00,13.212,13.302,13.177,13.248,500000.0
2007-01-26 12:53:00,13.126,13.241,13.126,13.241,500000.0
2007-01-26 12:54:00,13.268,13.268,13.158,13.217,450000.0
2007-01-26 12:55:00,13.228,13.297,13.177,13.297,450000.0
2007-01-26 12:56:00,13.269,13.297,13.183,13.183,450000.0
2007-01-26 12:57:00,13.214,13.266,13.128,13.128,400000.0
2007-01-26 12:58:00,13.174,13.25,13.113,13.141,400000.0
2007-01-26 13:00:00,13.234,13.252,13.133,13.19,500000.0
2007-01-26 13:01:00,13.154,13.25,13.138,13.219,400000.0
2007-01-26 13:02:00,13.182,13.271,13.147,13.208,400000.0
2007-01-26 13:03:00,13.235,13.315,13.146,13.146,450000.0
2007-01-26 13:04:00,13.211,13.277,13.153,13.16,450000.0
2007-01-26 13:05:00,13.121,13.229,13.121,13.228,400000.0
2007-01-26 13:06:00,13.256,13.256,13.123,13.209,450000.0
2007-01-26 13:07:00,13.297,13.326,13.189,13.226,500000.0
2007-01-26 13:08:00,13.165,13.262,13.134,13.143,400000.0
2007-01-26 13:09:00,13.258,13.261,13.137,13.159,450000.0
2007-01-26 13:10:00,13.21,13.275,13.121,13.181,500000.0
2007-01-26 13:11:00,13.198,13.222,13.175,13.21,400000.0
2007-01-26 13:12:00,13.248,13.259,13.146,13.154,550000.0
2007-01-26 13:13:00,13.269,13.269,13.105,13.226,450000.0
2007-01-26 13:14:00,13.138,13.283,13.138,13.265,350000.0
2007-01-26 13:15:00,13.191,13.26,13.132,13.216,400000.0
2007-01-26 13:16:00,13.229,13.233,13.151,13.233,350000.0
2007-01-26 13:17:00,13.248,13.267,13.133,13.261,450000.0
2007-01-26 13:18:00,13.126,13.278,13.126,13.251,400000.0
2007-01-26 13:19:00,13.164,13.238,13.103,13.131,400000.0
2007-01-26 13:20:00,13.153,13.228,13.127,13.185,500000.0
2007-01-26 13:21:00,13.12,13.227,13.115,13.12,350000.0
2007-01-26 13:22:00,13.149,13.25,13.132,13.165,400000.0
2007-01-26 13:23:00,13.178,13.242,13.104,13.115,350000.0
2007-01-26 13:24:00,13.225,13.299,13.181,13.198,450000.0
2007-01-26 13:25:00,13.243,13.277,13.18,13.265,350000.0
2007-01-26 13:26:00,13.178,13.271,13.152,13.196,550000.0
2007-01-26 13:27:00,13.163,13.248,13.163,13.215,500000.0
2007-01-26 13:28:00,13.227,13.241,13.12,13.152,400000.0
2007-01-26 13:29:00,13.229,13.229,13.074,13.189,350000.0
2007-01-26 13:30:00,13.221,13.221,13.064,13.079,450000.0
2007-01-26 13:31:00,13.058,13.174,13.035,13.165,450000.0
2007-01-26 13:32:00,13.118,13.195,13.059,13.059,500000.0
2007-01-26 13:33:00,13.099,13.162,13.082,13.12,350000.0
2007-01-26 13:34:00,13.064,13.209,13.052,13.073,350000.0
2007-01-26 13:35:00,13.128,13.193,13.054,13.054,400000.0
2007-01-26 13:36:00,13.089,13.156,13.017,13.143,450000.0
2007-01-26 13:37:00,13.074,13.155,13.074,13.155,350000.0
2007-01-26 13:38:00,13.125,13.21,13.095,13.21,400000.0
2007-01-26 13:39:00,13.162,13.207,13.087,13.159,500000.0
2007-01-26 13:40:00,13.134,13.179,13.051,13.17,350000.0
2007-01-26 13:41:00,13.082,13.179,13.082,13.176,400000.0
2007-01-26 13:42:00,13.151,13.156,13.06,13.145,350000.0
2007-01-26 13:43:00,13.149,13.177,13.037,13.127,500000.0
2007-01-26 13:44:00,13.05,13.144,13.034,13.066,350000.0
2007-01-26 13:45:00,13.039,13.139,13.006,13.117,400000.0
2007-01-26 13:46:00,13.056,13.144,13.022,13.086,450000.0
2007-01-26 13:47:00,13.089,13.15,13.063,13.139,550000.0
2007-01-26 13:48:00,13.108,13.132,13.014,13.104,400000.0
2007-01-26 13:49:00,13.029,13.158,13.029,13.155,350000.0
2007-01-26 13:50:00,13.096,13.138,13.07,13.138,450000.0
2007-01-26 13:51:00,13.193,13.215,13.103,13.103,350000.0
2007-01-26 13:52:00,13.205,13.225,13.083,13.192,350000.0
2007-01-26 13:53:00,13.122,13.227,13.067,13.132,450000.0
2007-01-26 13:54:00,13.137,13.198,13.083,13.185,400000.0
2007-01-26 13:55:00,13.136,13.162,13.11,13.141,350000.0
2007-01-26 13:56:00,13.136,13.164,13.003,13.003,400000.0
2007-01-26 13:57:00,13.078,13.112,13.004,13.004,400000.0
2007-01-26 13:58:00,13.018,13.162,13.018,13.162,350000.0
2007-01-26 13:59:00,13.114,13.114,12.993,13.003,350000.0
2007-01-26 14:00:00,13.103,13.137,13.029,13.078,350000.0
2007-01-26 14:01:00,13.109,13.16,13.041,13.16,400000.0
2007-01-26 14:02:00,13.164,13.164,13.041,13.119,350000.0
2007-01-26 14:03:00,13.15,13.16,13.089,13.135,350000.0
2007-01-26 14:04:00,13.042,13.156,13.042,13.156,350000.0
2007-01-26 14:05:00,13.071,13.135,13.034,13.109,300000.0
2007-01-26 14:06:00,13.135,13.168,13.075,13.138,350000.0
2007-01-26 14:07:00,13.115,13.174,13.036,13.14,400000.0
2007-01-26 14:08:00,13.102,13.173,13.055,13.113,400000.0
2007-01-26 14:09:00,13.03,13.115,13.011,13.066,550000.0
2007-01-26 14:10:00,13.066,13.15,13.057,13.091,350000.0
2007-01-26 14:11:00,13.106,13.145,13.073,13.145,400000.0
2007-01-26 14:12:00,13.168,13.189,13.137,13.189,450000.0
2007-01-26 14:13:00,13.135,13.135,13.016,13.055,350000.0
2007-01-26 14:14:00,13.076,13.226,13.076,13.11,500000.0
2007-01-26 14:15:00,13.021,13.167,13.002,13.075,500000.0
2007-01-26 14:16:00,13.081,13.247,13.049,13.146,450000.0
2007-01-26 14:17:00,13.14,13.166,13.084,13.116,450000.0
2007-01-26 14:18:00,13.073,13.174,13.073,13.17,400000.0
2007-01-26 14:19:00,13.151,13.187,13.015,13.171,500000.0
2007-01-26 14:20:00,13.091,13.193,13.091,13.106,350000.0
2007-01-26 14:21:00,13.079,13.186,13.035,13.106,450000.0
2007-01-26 14:22:00,13.164,13.201,13.061,13.201,450000.0
2007-01-26 14:23:00,13.117,13.21,13.117,13.144,400000.0
2007-01-26 14:24:00,13.199,13.208,13.132,13.208,400000.0
2007-01-26 14:25:00,13.127,13.183,13.095,13.106,350000.0
2007-01-26 14:26:00,13.141,13.206,13.091,13.114,350000.0
2007-01-26 14:27:00,13.141,13.211,13.079,13.211,400000.0
2007-01-26 14:28:00,13.184,13.213,13.095,13.157,400000.0
2007-01-26 14:29:00,13.134,13.192,13.058,13.171,350000.0
2007-01-26 14:30:00,13.141,13.221,13.079,13.079,550000.0
2007-01-26 14:31:00,13.122,13.215,13.083,13.177,400000.0
2007-01-26 14:32:00,13.186,13.205,13.124,13.149,500000.0
2007-01-26 14:33:00,13.215,13.216,13.08,13.099,400000.0
2007-01-26 14:34:00,13.164,13.208,13.082,13.082,450000.0
2007-01-26 14:35:00,13.182,13.2,13.128,13.134,350000.0
2007-01-26 14:36:00,13.197,13.204,13.09,13.194,400000.0
2007-01-26 14:37:00,13.106,13.206,13.046,13.206,550000.0
2007-01-26 14:38:00,13.181,13.221,13.132,13.172,400000.0
2007-01-26 14:39:00,13.167,13.186,13.052,13.087,500000.0
2007-01-26 14:40:00,13.154,13.188,13.094,13.12,400000.0
2007-01-26 14:41:00,13.086,13.194,13.081,13.169,550000.0
2007-01-26 14:42:00,13.074,13.192,13.074,13.176,400000.0
2007-01-26 14:43:00,13.162,13.201,13.05,13.201,500000.0
2007-01-26 14:44:00,13.1,13.165,13.065,13.165,450000.0
2007-01-26 14:45:00,13.143,13.193,13.101,13.161,400000.0
2007-01-26 14:46:00,13.175,13.211,13.086,13.109,350000.0
2007-01-26 14:47:00,13.143,13.177,13.052,13.159,350000.0
2007-01-26 14:48:00,13.15,13.17,13.078,13.144,400000.0
2007-01-26 14:49:00,13.187,13.245,13.061,13.078,500000.0
2007-01-26 14:50:00,13.107,13.188,13.07,13.07,400000.0
2007-01-26 14:51:00,13.186,13.193,13.066,13.132,350000.0
2007-01-26 14:52:00,13.173,13.173,13.087,13.107,450000.0
2007-01-26 14:53:00,13.084,13.162,13.054,13.133,400000.0
2007-01-26 14:54:00,13.062,13.208,13.061,13.07,550000.0
2007-01-26 14:55:00,13.125,13.174,13.04,13.04,450000.0
2007-01-26 14:56:00,13.115,13.158,13.013,13.136,550000.0
2007-01-26 14:57:00,13.177,13.184,13.058,13.174,450000.0
2007-01-26 14:58:00,13.095,13.157,13.065,13.132,400000.0
2007-01-26 14:59:00,13.09,13.159,12.997,13.159,550000.0
2007-01-26 15:00:00,13.055,13.232,13.055,13.126,450000.0
2007-01-26 15:01:00,13.147,13.174,13.047,13.102,450000.0
2007-01-26 15:02:00,13.047,13.175,13.039,13.129,450000.0
2007-01-26 15:03:00,13.145,13.179,13.034,13.179,500000.0
2007-01-26 15:04:00,13.089,13.175,13.023,13.061,550000.0
2007-01-26 15:05:00,13.06,13.22,13.06,13.111,550000.0
2007-01-26 15:06:00,13.14,13.174,13.124,13.139,400000.0
2007-01-26 15:07:00,13.088,13.2,13.073,13.175,350000.0
2007-01-26 15:08:00,13.079,13.206,13.061,13.154,500000.0
2007-01-26 15:09:00,13.222,13.222,13.059,13.109,450000.0
2007-01-26 15:10:00,13.122,13.221,13.092,13.138,400000.0
2007-01-26 15:11:00,13.129,13.224,13.087,13.108,500000.0
2007-01-26 15:12:00,13.093,13.209,13.093,13.14,350000.0
2007-01-26 15:13:00,13.17,13.221,13.119,13.221,400000.0
2007-01-26 15:14:00,13.224,13.224,13.094,13.118,400000.0
2007-01-26 15:15:00,13.117,13.219,13.106,13.179,400000.0
2007-01-26 15:16:00,13.164,13.261,13.138,13.261,450000.0
2007-01-26 15:17:00,13.189,13.259,13.107,13.18,450000.0
2007-01-26 15:18:00,13.24,13.24,13.143,13.189,400000.0
2007-01-26 15:19:00,13.19,13.259,13.168,13.224,450000.0
2007-01-26 15:20:00,13.188,13.263,13.151,13.263,400000.0
2007-01-26 15:21:00,13.215,13.269,13.14,13.255,550000.0
2007-01-26 15:22:00,13.222,13.27,13.188,13.215,450000.0
2007-01-26 15:23:00,13.177,13.258,13.177,13.246,400000.0
2007-01-26 15:24:00,13.245,13.314,13.188,13.281,350000.0
2007-01-26 15:25:00,13.281,13.281,13.181,13.237,350000.0
2007-01-26 15:26:00,13.17,13.281,13.17,13.181,550000.0
2007-01-26 15:27:00,13.19,13.268,13.178,13.193,350000.0
2007-01-26 15:28:00,13.183,13.279,13.183,13.236,350000.0
2007-01-26 15:29:00,13.129,13.276,13.129,13.207,500000.0
2007-01-26 15:30:00,13.26,13.26,13.169,13.176,450000.0
2007-01-26 15:31:00,13.155,13.25,13.128,13.155,500000.0
2007-01-26 15:32:00,13.151,13.251,13.105,13.244,450000.0
2007-01-26 15:33:00,13.24,13.261,13.161,13.22,400000.0
2007-01-26 15:34:00,13.126,13.242,13.103,13.103,400000.0
2007-01-26 15:35:00,13.157,13.224,13.108,13.157,400000.0
2007-01-26 15:36:00,13.189,13.242,13.135,13.242,550000.0
2007-01-26 15:37:00,13.112,13.252,13.112,13.194,400000.0
2007-01-26 15:38:00,13.152,13.224,13.112,13.178,450000.0
2007-01-26 15:39:00,13.187,13.241,13.131,13.241,350000.0
2007-01-26 15:40:00,13.127,13.271,13.127,13.137,450000.0
2007-01-26 15:41:00,13.103,13.233,13.103,13.204,400000.0
2007-01-26 15:42:00,13.223,13.233,13.146,13.164,350000.0
2007-01-26 15:43:00,13.189,13.242,13.118,13.123,450000.0
2007-01-26 15:44:00,13.233,13.27,13.161,13.25,350000.0
2007-01-26 15:45:00,13.241,13.241,13.125,13.22,450000.0
2007-01-26 15:46:00,13.13,13.234,13.107,13.144,400000.0
2007-01-26 15:47:00,13.211,13.235,13.077,13.109,550000.0
2007-01-26 15:48:00,13.144,13.237,13.117,13.148,350000.0
2007-01-26 15:49:00,13.226,13.294,13.222,13.294,350000.0
2007-01-26 15:50:00,13.175,13.293,13.164,13.264,550000.0
2007-01-26 15:51:00,13.238,13.273,13.144,13.156,350000.0
2007-01-26 15:52:00,13.151,13.315,13.146,13.176,350000.0
2007-01-26 15:53:00,13.267,13.29,13.174,13.251,500000.0
2007-01-26 15:54:00,13.263,13.289,13.204,13.289,450000.0
2007-01-26 15:55:00,13.189,13.295,13.165,13.295,500000.0
2007-01-26 15:56:00,13.173,13.308,13.173,13.238,450000.0
2007-01-26 15:57:00,13.224,13.279,13.199,13.279,450000.0
2007-01-26 15:58:00,13.239,13.356,13.239,13.356,500000.0
2007-01-26 15:59:00,13.34,13.357,13.242,13.266,450000.0
2007-01-26 16:00:00,13.312,13.333,13.191,13.294,500000.0
2007-01-26 16:01:00,13.331,13.347,13.216,13.233,400000.0
2007-01-26 16:02:00,13.191,13.333,13.166,13.248,550000.0
2007-01-26 16:03:00,13.329,13.343,13.221,13.289,450000.0
2007-01-26 16:04:00,13.235,13.4,13.235,13.318,550000.0
2007-01-26 16:05:00,13.274,13.337,13.26,13.337,350000.0
2007-01-26 16:06:00,13.271,13.365,13.233,13.317,350000.0
2007-01-26 16:07:00,13.267,13.385,13.267,13.272,500000.0
2007-01-26 16:08:00,13.244,13.378,13.244,13.288,550000.0
2007-01-26 16:09:00,13.251,13.36,13.215,13.342,350000.0
2007-01-26 16:10:00,13.335,13.374,13.268,13.338,500000.0
2007-01-26 16:11:00,13.221,13.354,13.203,13.203,500000.0
2007-01-26 16:12:00,13.262,13.299,13.236,13.254,350000.0
2007-01-26 16:13:00,13.236,13.331,13.226,13.331,450000.0
2007-01-26 16:14:00,13.355,13.355,13.206,13.249,500000.0
2007-01-26 16:15:00,13.318,13.318,13.205,13.209,350000.0
2007-01-26 16:16:00,13.284,13.355,13.236,13.316,550000.0
2007-01-26 16:17:00,13.321,13.321,13.204,13.204,350000.0
2007-01-26 16:18:00,13.342,13.367,13.261,13.306,400000.0
2007-01-26 16:19:00,13.215,13.333,13.214,13.289,350000.0
2007-01-26 16:20:00,13.338,13.366,13.235,13.235,550000.0
2007-01-26 16:21:00,13.255,13.36,13.217,13.331,500000.0
2007-01-26 16:22:00,13.333,13.338,13.244,13.294,450000.0
2007-01-26 16:23:00,13.273,13.383,13.264,13.283,400000.0
2007-01-26 16:24:00,13.325,13.407,13.246,13.384,550000.0
2007-01-26 16:25:00,13.377,13.405,13.292,13.38,350000.0
2007-01-26 16:26:00,13.357,13.384,13.249,13.249,550000.0
2007-01-26 16:27:00,13.275,13.373,13.254,13.286,400000.0
2007-01-26 16:28:00,13.319,13.379,13.274,13.379,400000.0
2007-01-26 16:29:00,13.38,13.392,13.257,13.281,450000.0
2007-01-26 16:30:00,13.283,13.39,13.241,13.326,550000.0
2007-01-26 16:31:00,13.294,13.386,13.247,13.306,400000.0
2007-01-26 16:32:00,13.337,13.379,13.237,13.263,450000.0
2007-01-26 16:33:00,13.292,13.398,13.288,13.288,350000.0
2007-01-26 16:34:00,13.32,13.367,13.264,13.357,350000.0
2007-01-26 16:35:00,13.243,13.328,13.201,13.236,500000.0
2007-01-26 16:36:00,13.328,13.345,13.259,13.294,500000.0
2007-01-26 16:37:00,13.305,13.308,13.187,13.209,500000.0
2007-01-26 16:38:00,13.163,13.321,13.163,13.201,450000.0
2007-01-26 16:39:00,13.225,13.315,13.184,13.265,500000.0
2007-01-26 16:40:00,13.246,13.263,13.146,13.172,550000.0
2007-01-26 16:41:00,13.194,13.264,13.162,13.162,350000.0
2007-01-26 16:42:00,13.176,13.287,13.167,13.287,500000.0
2007-01-26 16:43:00,13.167,13.298,13.167,13.219,350000.0
2007-01-26 16:44:00,13.3,13.3,13.164,13.164,400000.0
2007-01-26 16:45:00,13.179,13.257,13.179,13.224,400000.0
2007-01-26 16:46:00,13.21,13.287,13.21,13.287,350000.0
2007-01-26 16:47:00,13.211,13.314,13.16,13.228,600000.0
2007-01-26 16:48:00,13.303,13.328,13.189,13.25,500000.0
2007-01-26 16:49:00,13.284,13.354,13.221,13.221,450000.0
2007-01-26 16:50:00,13.23,13.346,13.19,13.227,550000.0
2007-01-26 16:51:00,13.324,13.324,13.207,13.207,400000.0
2007-01-26 16:52:00,13.238,13.324,13.215,13.324,450000.0
2007-01-26 16:53:00,13.216,13.317,13.185,13.233,350000.0
2007-01-26 16:54:00,13.235,13.325,13.172,13.179,450000.0
2007-01-26 16:55:00,13.286,13.337,13.199,13.248,550000.0
2007-01-26 16:56:00,13.236,13.29,13.188,13.198,400000.0
2007-01-26 16:57:00,13.252,13.345,13.211,13.23,450000.0
2007-01-26 16:58:00,13.211,13.32,13.211,13.284,500000.0
2007-01-26 16:59:00,13.259,13.337,13.213,13.241,400000.0
2007-01-26 17:00:00,13.317,13.317,13.175,13.175,350000.0
2007-01-26 17:01:00,13.25,13.358,13.236,13.258,500000.0
2007-01-26 17:02:00,13.249,13.326,13.199,13.266,400000.0
2007-01-26 17:03:00,13.24,13.323,13.198,13.279,500000.0
2007-01-26 17:04:00,13.252,13.338,13.206,13.275,350000.0
2007-01-26 17:05:00,13.354,13.354,13.196,13.311,400000.0
2007-01-26 17:06:00,13.354,13.354,13.155,13.289,350000.0
2007-01-26 17:07:00,13.313,13.342,13.213,13.278,500000.0
2007-01-26 17:08:00,13.211,13.352,13.211,13.283,500000.0
2007-01-26 17:09:00,13.353,13.353,13.187,13.239,400000.0
2007-01-26 17:10:00,13.301,13.347,13.22,13.304,350000.0
2007-01-26 17:11:00,13.371,13.371,13.237,13.263,400000.0
2007-01-26 17:12:00,13.324,13.36,13.247,13.279,400000.0
2007-01-26 17:13:00,13.331,13.362,13.233,13.358,450000.0
2007-01-26 17:14:00,13.274,13.338,13.203,13.292,550000.0
2007-01-26 17:15:00,13.22,13.327,13.188,13.259,350000.0
2007-01-26 17:16:00,13.331,13.331,13.216,13.285,450000.0
2007-01-26 17:17:00,13.203,13.314,13.203,13.298,350000.0
2007-01-26 17:18:00,13.264,13.31,13.224,13.31,350000.0
2007-01-26 17:19:00,13.199,13.32,13.199,13.293,450000.0
2007-01-26 17:20:00,13.274,13.324,13.175,13.204,350000.0
2007-01-26 17:21:00,13.297,13.321,13.197,13.197,500000.0
2007-01-26 17:22:00,13.339,13.339,13.223,13.316,400000.0
2007-01-26 17:23:00,13.25,13.335,13.239,13.311,550000.0
2007-01-26 17:24:00,13.328,13.34,13.239,13.263,350000.0
2007-01-26 17:25:00,13.352,13.379,13.262,13.379,400000.0
2007-01-26 17:26:00,13.265,13.364,13.265,13.319,450000.0
2007-01-26 17:27:00,13.339,13.384,13.263,13.346,400000.0
2007-01-26 17:28:00,13.279,13.377,13.239,13.244,550000.0
2007-01-26 17:29:00,13.27,13.386,13.262,13.376,500000.0
2007-01-26 17:30:00,13.25,13.439,13.25,13.405,450000.0
2007-01-26 17:31:00,13.323,13.383,13.249,13.345,600000.0
2007-01-26 17:32:00,13.288,13.389,13.267,13.34,400000.0
2007-01-26 17:33:00,13.344,13.381,13.272,13.381,400000.0
2007-01-26 17:34:00,13.36,13.385,13.216,13.363,450000.0
2007-01-26 17:35:00,13.314,13.383,13.254,13.314,500000.0
2007-01-26 17:36:00,13.342,13.381,13.253,13.372,450000.0
2007-01-26 17:37:00,13.364,13.364,13.221,13.301,550000.0
2007-01-26 17:38:00,13.292,13.375,13.271,13.302,400000.0
2007-01-26 17:39:00,13.335,13.345,13.24,13.266,350000.0
2007-01-26 17:40:00,13.254,13.336,13.249,13.336,500000.0
2007-01-26 17:41:00,13.285,13.423,13.225,13.309,450000.0
2007-01-26 17:42:00,13.249,13.384,13.249,13.334,500000.0
2007-01-26 17:43:00,13.395,13.413,13.257,13.276,400000.0
2007-01-26 17:44:00,13.341,13.341,13.258,13.324,450000.0
2007-01-26 17:45:00,13.289,13.404,13.287,13.307,550000.0
2007-01-26 17:46:00,13.348,13.405,13.263,13.297,450000.0
2007-01-26 17:47:00,13.344,13.363,13.259,13.298,400000.0
2007-01-26 17:48:00,13.342,13.342,13.241,13.34,400000.0
2007-01-26 17:49:00,13.279,13.328,13.241,13.292,350000.0
2007-01-26 17:50:00,13.301,13.358,13.233,13.233,550000.0
2007-01-26 17:51:00,13.23,13.266,13.153,13.218,550000.0
2007-01-26 17:52:00,13.287,13.349,13.217,13.217,350000.0
2007-01-26 17:53:00,13.277,13.344,13.259,13.263,500000.0
2007-01-26 17:54:00,13.275,13.342,13.21,13.342,350000.0
2007-01-26 17:55:00,13.233,13.361,13.233,13.322,350000.0
2007-01-26 17:56:00,13.238,13.355,13.238,13.277,400000.0
2007-01-26 17:57:00,13.339,13.356,13.28,13.319,400000.0
2007-01-26 17:58:00,13.299,13.325,13.246,13.288,450000.0
2007-01-26 17:59:00,13.216,13.332,13.208,13.332,350000.0
2007-01-26 18:00:00,13.233,13.344,13.233,13.306,350000.0
2007-01-26 18:01:00,13.28,13.338,13.191,13.262,450000.0
2007-01-26 18:02:00,13.237,13.323,13.218,13.303,500000.0
2007-01-26 18:03:00,13.283,13.308,13.254,13.299,350000.0
2007-01-26 18:04:00,13.356,13.356,13.229,13.283,400000.0
2007-01-26 18:05:00,13.269,13.351,13.182,13.349,550000.0
2007-01-26 18:06:00,13.301,13.357,13.225,13.225,450000.0
2007-01-26 18:07:00,13.367,13.367,13.232,13.351,400000.0
2007-01-26 18:08:00,13.333,13.348,13.215,13.236,500000.0
2007-01-26 18:09:00,13.377,13.377,13.284,13.347,300000.0
2007-01-26 18:10:00,13.228,13.339,13.228,13.339,400000.0
2007-01-26 18:11:00,13.238,13.372,13.221,13.342,450000.0
2007-01-26 18:12:00,13.292,13.375,13.228,13.228,350000.0
2007-01-26 18:13:00,13.238,13.373,13.238,13.373,450000.0
2007-01-26 18:14:00,13.281,13.397,13.281,13.365,400000.0
2007-01-26 18:15:00,13.305,13.361,13.296,13.361,300000.0
2007-01-26 18:16:00,13.236,13.374,13.236,13.245,400000.0
2007-01-26 18:17:00,13.329,13.35,13.232,13.35,450000.0
2007-01-26 18:18:00,13.325,13.399,13.251,13.251,500000.0
2007-01-26 18:19:00,13.23,13.375,13.23,13.331,500000.0
2007-01-26 18:20:00,13.25,13.334,13.18,13.294,400000.0
2007-01-26 18:21:00,13.262,13.338,13.224,13.286,550000.0
2007-01-26 18:22:00,13.31,13.347,13.261,13.272,400000.0
2007-01-26 18:23:00,13.342,13.349,13.241,13.327,400000.0
2007-01-26 18:24:00,13.321,13.33,13.23,13.33,400000.0
2007-01-26 18:25:00,13.244,13.33,13.211,13.211,500000.0
2007-01-26 18:26:00,13.254,13.33,13.213,13.325,550000.0
2007-01-26 18:27:00,13.31,13.373,13.245,13.245,350000.0
2007-01-26 18:28:00,13.314,13.324,13.225,13.318,350000.0
2007-01-26 18:29:00,13.277,13.335,13.254,13.32,350000.0
2007-01-26 18:30:00,13.287,13.329,13.165,13.263,450000.0
2007-01-26 18:31:00,13.269,13.288,13.175,13.268,350000.0
2007-01-26 18:32:00,13.196,13.268,13.127,13.197,450000.0
2007-01-26 18:33:00,13.264,13.269,13.173,13.266,350000.0
2007-01-26 18:34:00,13.259,13.277,13.181,13.266,400000.0
2007-01-26 18:35:00,13.199,13.276,13.199,13.22,350000.0
2007-01-26 18:36:00,13.21,13.288,13.153,13.252,550000.0
2007-01-26 18:37:00,13.188,13.289,13.186,13.246,500000.0
2007-01-26 18:38:00,13.276,13.289,13.164,13.238,450000.0
2007-01-26 18:39:00,13.311,13.336,13.225,13.282,400000.0
2007-01-26 18:40:00,13.229,13.312,13.209,13.251,500000.0
2007-01-26 18:41:00,13.235,13.293,13.222,13.278,500000.0
2007-01-26 18:42:00,13.246,13.323,13.193,13.216,550000.0
2007-01-26 18:43:00,13.246,13.304,13.174,13.304,400000.0
2007-01-26 18:44:00,13.274,13.288,13.168,13.242,500000.0
2007-01-26 18:45:00,13.223,13.32,13.223,13.28,350000.0
2007-01-26 18:46:00,13.193,13.287,13.138,13.287,350000.0
2007-01-26 18:47:00,13.173,13.305,13.173,13.267,400000.0
2007-01-26 18:48:00,13.287,13.316,13.222,13.276,350000.0
2007-01-26 18:49:00,13.168,13.222,13.168,13.193,550000.0
2007-01-26 18:50:00,13.217,13.307,13.217,13.289,350000.0
2007-01-26 18:51:00,13.267,13.304,13.187,13.202,450000.0
2007-01-26 18:52:00,13.24,13.327,13.203,13.302,550000.0
2007-01-26 18:53:00,13.292,13.31,13.244,13.305,450000.0
2007-01-26 18:54:00,13.223,13.321,13.208,13.29,500000.0
2007-01-26 18:55:00,13.214,13.312,13.198,13.272,350000.0
2007-01-26 18:56:00,13.337,13.337,13.213,13.301,450000.0
2007-01-26 18:57:00,13.322,13.322,13.182,13.293,450000.0
2007-01-26 18:58:00,13.306,13.311,13.233,13.256,350000.0
2007-01-26 18:59:00,13.203,13.272,13.203,13.227,450000.0
2007-01-26 19:00:00,13.22,13.314,13.16,13.302,350000.0
2007-01-26 19:01:00,13.191,13.272,13.17,13.235,500000.0
2007-01-26 19:02:00,13.254,13.275,13.153,13.153,400000.0
2007-01-26 19:03:00,13.265,13.265,13.149,13.156,350000.0
2007-01-26 19:04:00,13.19,13.306,13.168,13.3,500000.0
2007-01-26 19:05:00,13.235,13.251,13.225,13.236,300000.0
2007-01-26 19:06:00,13.237,13.299,13.152,13.299,400000.0
2007-01-26 19:07:00,13.259,13.282,13.16,13.213,400000.0
2007-01-26 19:08:00,13.176,13.284,13.176,13.193,350000.0
2007-01-26 19:09:00,13.183,13.32,13.172,13.23,500000.0
2007-01-26 19:10:00,13.258,13.28,13.184,13.246,400000.0
2007-01-26 19:11:00,13.271,13.28,13.18,13.275,550000.0
2007-01-26 19:12:00,13.18,13.295,13.18,13.268,350000.0
2007-01-26 19:13:00,13.225,13.309,13.156,13.156,350000.0
2007-01-26 19:14:00,13.193,13.307,13.185,13.281,400000.0
2007-01-26 19:15:00,13.205,13.303,13.2,13.303,500000.0
2007-01-26 19:16:00,13.291,13.291,13.198,13.225,350000.0
2007-01-26 19:17:00,13.175,13.3,13.16,13.3,450000.0
2007-01-26 19:18:00,13.178,13.325,13.178,13.26,350000.0
2007-01-26 19:19:00,13.272,13.286,13.183,13.286,400000.0
2007-01-26 19:20:00,13.179,13.241,13.167,13.177,400000.0
2007-01-26 19:21:00,13.267,13.273,13.191,13.195,350000.0
2007-01-26 19:22:00,13.277,13.35,13.188,13.232,400000.0
2007-01-26 19:23:00,13.287,13.287,13.172,13.172,350000.0
2007-01-26 19:24:00,13.293,13.335,13.235,13.335,250000.0
2007-01-26 19:25:00,13.288,13.33,13.207,13.254,300000.0
2007-01-26 19:26:00,13.308,13.308,13.196,13.288,450000.0
2007-01-26 19:27:00,13.258,13.31,13.166,13.23,500000.0
2007-01-26 19:28:00,13.263,13.345,13.189,13.309,500000.0
2007-01-26 19:29:00,13.251,13.346,13.251,13.301,250000.0
2007-01-26 19:30:00,13.298,13.298,13.118,13.15,400000.0
2007-01-26 19:31:00,13.219,13.219,13.211,13.211,100000.0
2007-01-26 19:32:00,13.216,13.363,13.216,13.263,400000.0
2007-01-26 19:33:00,13.235,13.314,13.235,13.243,400000.0
2007-01-26 19:34:00,13.241,13.33,13.201,13.201,250000.0
2007-01-26 19:35:00,13.216,13.279,13.166,13.169,400000.0
2007-01-26 19:36:00,13.207,13.303,13.165,13.221,300000.0
2007-01-26 19:37:00,13.171,13.321,13.171,13.321,400000.0
2007-01-26 19:38:00,13.285,13.327,13.197,13.296,400000.0
2007-01-26 19:39:00,13.329,13.338,13.245,13.302,250000.0
2007-01-26 19:40:00,13.22,13.296,13.22,13.235,250000.0
2007-01-26 19:41:00,13.236,13.326,13.192,13.32,300000.0
2007-01-26 19:42:00,13.33,13.33,13.18,13.293,250000.0
2007-01-26 19:43:00,13.305,13.33,13.188,13.194,300000.0
2007-01-26 19:44:00,13.185,13.327,13.185,13.289,450000.0
2007-01-26 19:45:00,13.241,13.303,13.233,13.233,200000.0
2007-01-26 19:46:00,13.202,13.292,13.157,13.26,300000.0
2007-01-26 19:47:00,13.227,13.24,13.166,13.24,200000.0
2007-01-26 19:48:00,13.257,13.31,13.257,13.27,300000.0
2007-01-26 19:49:00,13.31,13.31,13.174,13.293,550000.0
2007-01-26 19:50:00,13.3,13.3,13.178,13.196,350000.0
2007-01-26 19:51:00,13.185,13.277,13.185,13.277,450000.0
2007-01-26 19:52:00,13.234,13.321,13.163,13.233,400000.0
2007-01-26 19:53:00,13.173,13.234,13.173,13.234,300000.0
2007-01-26 19:54:00,13.193,13.257,13.17,13.197,400000.0
2007-01-26 19:55:00,13.164,13.292,13.111,13.111,400000.0
2007-01-26 19:56:00,13.131,13.243,13.131,13.243,150000.0
2007-01-26 19:57:00,13.112,13.262,13.112,13.206,300000.0
2007-01-26 19:58:00,13.234,13.275,13.167,13.167,300000.0
2007-01-26 19:59:00,13.252,13.294,13.192,13.255,400000.0
2007-01-26 20:00:00,13.184,13.278,13.165,13.272,200000.0
2007-01-26 20:01:00,13.126,13.253,13.115,13.229,400000.0
2007-01-26 20:02:00,13.173,13.208,13.173,13.208,100000.0
2007-01-26 20:03:00,13.219,13.248,13.143,13.145,300000.0
2007-01-26 20:04:00,13.183,13.26,13.134,13.217,400000.0
2007-01-26 20:05:00,13.257,13.274,13.149,13.258,400000.0
2007-01-26 20:06:00,13.179,13.257,13.179,13.191,300000.0
2007-01-26 20:07:00,13.238,13.238,13.12,13.232,300000.0
2007-01-26 20:08:00,13.252,13.252,13.1,13.184,350000.0
2007-01-26 20:09:00,13.159,13.217,13.159,13.217,100000.0
2007-01-26 20:10:00,13.138,13.239,13.138,13.152,250000.0
2007-01-26 20:11:00,13.244,13.244,13.24,13.24,100000.0
2007-01-26 20:12:00,13.126,13.26,13.126,13.208,250000.0
2007-01-26 20:13:00,13.284,13.284,13.243,13.243,100000.0
2007-01-26 20:14:00,13.231,13.258,13.161,13.226,400000.0
2007-01-26 20:15:00,13.214,13.282,13.178,13.178,400000.0
2007-01-26 20:16:00,13.188,13.251,13.155,13.231,400000.0
2007-01-26 20:17:00,13.26,13.296,13.147,13.236,450000.0
2007-01-26 20:18:00,13.245,13.274,13.178,13.274,350000.0
2007-01-26 20:19:00,13.282,13.291,13.155,13.291,400000.0
2007-01-26 20:20:00,13.285,13.285,13.17,13.17,350000.0
2007-01-26 20:21:00,13.23,13.277,13.179,13.277,350000.0
2007-01-26 20:22:00,13.186,13.275,13.135,13.275,550000.0
2007-01-26 20:23:00,13.144,13.277,13.144,13.277,350000.0
2007-01-26 20:24:00,13.158,13.286,13.158,13.265,400000.0
2007-01-26 20:25:00,13.274,13.274,13.135,13.151,250000.0
2007-01-26 20:26:00,13.132,13.259,13.132,13.222,200000.0
2007-01-26 20:27:00,13.247,13.247,13.185,13.209,350000.0
2007-01-26 20:28:00,13.159,13.244,13.159,13.228,250000.0
2007-01-26 20:29:00,13.248,13.283,13.162,13.232,350000.0
2007-01-26 20:30:00,13.3,13.3,13.21,13.25,350000.0
2007-01-26 20:31:00,13.141,13.238,13.11,13.207,450000.0
2007-01-26 20:32:00,13.163,13.263,13.142,13.263,300000.0
2007-01-26 20:33:00,13.246,13.255,13.193,13.193,200000.0
2007-01-26 20:36:00,13.24,13.256,13.17,13.204,400000.0
2007-01-26 20:37:00,13.27,13.27,13.151,13.153,150000.0
2007-01-26 20:38:00,13.223,13.225,13.143,13.206,550000.0
2007-01-26 20:39:00,13.154,13.29,13.154,13.195,400000.0
2007-01-26 20:40:00,13.194,13.27,13.151,13.151,250000.0
2007-01-26 20:41:00,13.214,13.256,13.159,13.256,350000.0
2007-01-26 20:43:00,13.211,13.256,13.123,13.169,450000.0
2007-01-26 20:45:00,13.253,13.278,13.158,13.248,250000.0
2007-01-26 20:46:00,13.121,13.241,13.12,13.241,200000.0
2007-01-26 20:47:00,13.247,13.247,13.142,13.142,150000.0
2007-01-26 20:48:00,13.241,13.27,13.165,13.266,450000.0
2007-01-26 20:49:00,13.15,13.192,13.15,13.192,100000.0
2007-01-26 20:50:00,13.205,13.274,13.205,13.208,250000.0
2007-01-26 20:51:00,13.227,13.284,13.211,13.284,250000.0
2007-01-26 20:53:00,13.232,13.232,13.128,13.165,200000.0
2007-01-26 20:56:00,13.218,13.279,13.141,13.152,600000.0
2007-01-26 20:59:00,13.287,13.309,13.214,13.309,600000.0
2007-01-26 21:00:00,13.239,13.292,13.166,13.166,450000.0
2007-01-26 21:04:00,13.265,13.265,13.173,13.209,200000.0
2007-01-26 21:08:00,13.265,13.265,13.173,13.209,200000.0
2007-01-26 21:09:00,13.25,13.25,13.179,13.179,100000.0
2007-01-26 21:11:00,13.282,13.283,13.193,13.268,350000.0
2007-01-26 21:14:00,13.263,13.263,13.163,13.203,200000.0
2007-01-26 21:16:00,13.249,13.315,13.172,13.308,550000.0
2007-01-26 21:17:00,13.23,13.356,13.196,13.196,350000.0
2007-01-26 21:18:00,13.169,13.294,13.159,13.218,450000.0
2007-01-26 21:19:00,13.156,13.239,13.114,13.239,350000.0
2007-01-26 21:20:00,13.219,13.277,13.219,13.277,100000.0
2007-01-26 21:22:00,13.213,13.267,13.169,13.26,300000.0
2007-01-26 21:23:00,13.274,13.288,13.197,13.288,300000.0
2007-01-26 21:25:00,13.187,13.289,13.187,13.274,350000.0
2007-01-26 21:27:00,13.256,13.332,13.178,13.178,400000.0
2007-01-26 21:28:00,13.266,13.312,13.176,13.257,400000.0
2007-01-26 21:29:00,13.29,13.297,13.155,13.155,450000.0
2007-01-26 21:33:00,13.315,13.322,13.264,13.264,200000.0
2007-01-26 21:34:00,13.235,13.354,13.204,13.291,750000.0
2007-01-26 21:35:00,13.24,13.327,13.24,13.241,250000.0
2007-01-26 21:36:00,13.243,13.3,13.201,13.29,350000.0
2007-01-26 21:44:00,13.221,13.304,13.185,13.304,600000.0
2007-01-26 21:47:00,13.328,13.328,13.219,13.328,350000.0
2007-01-26 21:48:00,13.291,13.315,13.19,13.315,400000.0
2007-01-26 21:49:00,13.258,13.32,13.203,13.271,550000.0
2007-01-26 21:50:00,13.268,13.309,13.18,13.227,300000.0
2007-01-26 21:51:00,13.32,13.336,13.219,13.219,300000.0
2007-01-26 21:52:00,13.171,13.274,13.142,13.236,300000.0
2007-01-26 21:53:00,13.279,13.331,13.241,13.275,300000.0
2007-01-26 21:56:00,13.218,13.3,13.218,13.273,250000.0
2007-01-26 21:58:00,13.276,13.276,13.197,13.232,200000.0
2007-01-26 22:00:00,13.295,13.295,13.203,13.239,200000.0
2007-01-26 22:01:00,13.312,13.312,13.219,13.219,300000.0
2007-01-26 22:02:00,13.206,13.294,13.204,13.275,450000.0
2007-01-26 22:03:00,13.31,13.361,13.231,13.315,350000.0
2007-01-26 22:07:00,13.244,13.306,13.244,13.306,100000.0
2007-01-26 22:09:00,13.294,13.294,13.21,13.243,200000.0
2007-01-26 22:11:00,13.283,13.283,13.179,13.216,200000.0
2007-01-26 22:14:00,13.222,13.318,13.222,13.318,100000.0
2007-01-26 22:15:00,13.2,13.327,13.2,13.287,450000.0
2007-01-26 22:20:00,13.314,13.314,13.187,13.198,800000.0
2007-01-26 22:21:00,13.225,13.337,13.225,13.337,500000.0
2007-01-26 22:23:00,13.314,13.337,13.214,13.281,550000.0
2007-01-26 22:24:00,13.311,13.361,13.223,13.303,500000.0
2007-01-26 22:30:00,13.192,13.279,13.192,13.279,100000.0
2007-01-26 22:31:00,13.226,13.274,13.201,13.211,250000.0
2007-01-26 22:32:00,13.209,13.311,13.189,13.26,700000.0
2007-01-26 22:33:00,13.246,13.351,13.231,13.317,400000.0
2007-01-26 22:34:00,13.226,13.277,13.205,13.209,350000.0
2007-01-26 22:36:00,13.288,13.301,13.211,13.274,250000.0
2007-01-26 22:37:00,13.267,13.299,13.267,13.276,150000.0
2007-01-26 22:41:00,13.283,13.283,13.2,13.233,200000.0
2007-01-26 22:43:00,13.239,13.322,13.239,13.294,400000.0
2007-01-26 22:44:00,13.302,13.31,13.213,13.305,300000.0
2007-01-26 22:45:00,13.251,13.305,13.251,13.274,200000.0
2007-01-26 22:48:00,13.187,13.287,13.17,13.28,500000.0
2007-01-26 22:49:00,13.31,13.332,13.213,13.331,350000.0
2007-01-26 22:50:00,13.208,13.349,13.208,13.269,550000.0
2007-01-26 22:51:00,13.278,13.301,13.147,13.16,500000.0
2007-01-26 22:52:00,13.265,13.291,13.18,13.275,650000.0
2007-01-26 22:54:00,13.268,13.276,13.268,13.276,100000.0
2007-01-26 22:58:00,13.356,13.356,13.235,13.265,350000.0
2007-01-26 22:59:00,13.264,13.287,13.221,13.249,250000.0
2007-01-26 23:02:00,13.322,13.354,13.241,13.354,250000.0
2007-01-26 23:04:00,13.357,13.357,13.244,13.307,500000.0
2007-01-26 23:05:00,13.249,13.369,13.249,13.273,350000.0
2007-01-26 23:06:00,13.324,13.352,13.269,13.293,300000.0
2007-01-26 23:08:00,13.343,13.343,13.272,13.282,400000.0
2007-01-26 23:09:00,13.272,13.352,13.228,13.24,350000.0
2007-01-26 23:10:00,13.3,13.304,13.22,13.232,350000.0
2007-01-26 23:13:00,13.308,13.308,13.22,13.237,350000.0
2007-01-26 23:14:00,13.319,13.319,13.225,13.225,100000.0
2007-01-26 23:15:00,13.27,13.314,13.219,13.264,450000.0
2007-01-26 23:17:00,13.343,13.343,13.266,13.266,150000.0
2007-01-26 23:18:00,13.313,13.319,13.258,13.314,250000.0
2007-01-26 23:19:00,13.246,13.36,13.246,13.323,400000.0
2007-01-26 23:20:00,13.333,13.333,13.222,13.272,500000.0
2007-01-26 23:21:00,13.249,13.249,13.166,13.166,150000.0
2007-01-26 23:24:00,13.21,13.305,13.21,13.305,300000.0
2007-01-26 23:25:00,13.281,13.314,13.225,13.284,400000.0
2007-01-26 23:27:00,13.313,13.313,13.231,13.273,400000.0
2007-01-26 23:28:00,13.261,13.263,13.261,13.263,100000.0
2007-01-26 23:30:00,13.301,13.301,13.221,13.253,200000.0
2007-01-26 23:34:00,13.283,13.283,13.281,13.281,100000.0
2007-01-26 23:36:00,13.307,13.307,13.228,13.262,200000.0
2007-01-26 23:37:00,13.288,13.301,13.247,13.247,150000.0
2007-01-26 23:42:00,13.247,13.321,13.242,13.321,400000.0
2007-01-26 23:44:00,13.326,13.326,13.241,13.275,200000.0
2007-01-26 23:46:00,13.311,13.347,13.296,13.347,200000.0
2007-01-26 23:47:00,13.308,13.316,13.234,13.234,300000.0
2007-01-26 23:50:00,13.324,13.352,13.237,13.245,650000.0
2007-01-26 23:51:00,13.282,13.385,13.223,13.351,400000.0
2007-01-26 23:54:00,13.297,13.345,13.209,13.345,350000.0
2007-01-26 23:55:00,13.277,13.352,13.205,13.228,600000.0
2007-01-29 00:00:00,13.252,13.301,13.23,13.23,300000.0
2007-01-29 00:04:00,13.287,13.287,13.186,13.225,200000.0
2007-01-29 00:10:00,13.297,13.297,13.214,13.245,200000.0
2007-01-29 00:20:00,13.284,13.284,13.184,13.223,200000.0
2007-01-29 00:24:00,13.281,13.326,13.21,13.326,350000.0
2007-01-29 00:32:00,13.293,13.293,13.21,13.243,200000.0
2007-01-29 00:37:00,13.203,13.305,13.203,13.295,150000.0
2007-01-29 00:39:00,13.295,13.295,13.195,13.234,200000.0
2007-01-29 00:49:00,13.281,13.283,13.281,13.283,100000.0
2007-01-29 00:59:00,13.294,13.294,13.179,13.232,400000.0
2007-01-29 01:00:00,13.186,13.305,13.186,13.256,400000.0
2007-01-29 01:01:00,13.321,13.321,13.202,13.292,600000.0
2007-01-29 01:02:00,13.351,13.351,13.205,13.232,300000.0
2007-01-29 01:03:00,13.268,13.342,13.232,13.232,500000.0
2007-01-29 01:04:00,13.255,13.384,13.23,13.23,650000.0
2007-01-29 01:05:00,13.345,13.345,13.207,13.271,350000.0
2007-01-29 01:07:00,13.322,13.364,13.221,13.324,350000.0
2007-01-29 01:08:00,13.368,13.373,13.256,13.256,450000.0
2007-01-29 01:09:00,13.327,13.396,13.252,13.328,700000.0
2007-01-29 01:10:00,13.284,13.33,13.237,13.237,250000.0
2007-01-29 01:11:00,13.24,13.343,13.24,13.343,250000.0
2007-01-29 01:12:00,13.332,13.369,13.273,13.349,300000.0
2007-01-29 01:13:00,13.25,13.356,13.25,13.271,500000.0
2007-01-29 01:14:00,13.307,13.41,13.265,13.352,450000.0
2007-01-29 01:15:00,13.355,13.357,13.242,13.348,400000.0
2007-01-29 01:16:00,13.264,13.377,13.264,13.34,500000.0
2007-01-29 01:17:00,13.244,13.378,13.235,13.27,400000.0
2007-01-29 01:18:00,13.354,13.354,13.255,13.316,350000.0
2007-01-29 01:19:00,13.273,13.414,13.273,13.377,300000.0
2007-01-29 01:20:00,13.307,13.309,13.307,13.309,100000.0
2007-01-29 01:21:00,13.333,13.386,13.278,13.364,500000.0
2007-01-29 01:24:00,13.342,13.387,13.289,13.289,250000.0
2007-01-29 01:25:00,13.337,13.352,13.237,13.237,250000.0
2007-01-29 01:26:00,13.355,13.355,13.325,13.325,100000.0
2007-01-29 01:29:00,13.296,13.347,13.28,13.284,250000.0
2007-01-29 01:30:00,13.252,13.336,13.252,13.267,250000.0
2007-01-29 01:31:00,13.325,13.404,13.278,13.404,350000.0
2007-01-29 01:32:00,13.338,13.385,13.261,13.357,400000.0
2007-01-29 01:33:00,13.31,13.392,13.274,13.301,450000.0
2007-01-29 01:34:00,13.268,13.372,13.239,13.286,500000.0
2007-01-29 01:37:00,13.359,13.39,13.263,13.299,350000.0
2007-01-29 01:39:00,13.362,13.379,13.311,13.34,300000.0
2007-01-29 01:41:00,13.342,13.391,13.27,13.287,350000.0
2007-01-29 01:42:00,13.278,13.382,13.266,13.289,400000.0
2007-01-29 01:43:00,13.277,13.363,13.277,13.326,200000.0
2007-01-29 01:48:00,13.373,13.373,13.268,13.306,200000.0
2007-01-29 01:49:00,13.373,13.373,13.321,13.321,150000.0
2007-01-29 01:52:00,13.366,13.366,13.266,13.305,200000.0
2007-01-29 01:55:00,13.389,13.461,13.318,13.398,400000.0
2007-01-29 01:56:00,13.38,13.434,13.314,13.314,200000.0
2007-01-29 02:00:00,13.361,13.361,13.255,13.299,400000.0
2007-01-29 02:01:00,13.3,13.404,13.3,13.366,350000.0
2007-01-29 02:02:00,13.285,13.376,13.275,13.275,400000.0
2007-01-29 02:03:00,13.34,13.38,13.261,13.272,200000.0
2007-01-29 02:04:00,13.33,13.382,13.275,13.349,500000.0
2007-01-29 02:05:00,13.277,13.352,13.246,13.289,400000.0
2007-01-29 02:06:00,13.302,13.395,13.297,13.395,350000.0
2007-01-29 02:07:00,13.322,13.335,13.242,13.242,350000.0
2007-01-29 02:10:00,13.356,13.356,13.272,13.304,200000.0
2007-01-29 02:11:00,13.297,13.359,13.297,13.359,200000.0
2007-01-29 02:15:00,13.303,13.447,13.287,13.384,600000.0
2007-01-29 02:17:00,13.313,13.373,13.253,13.356,600000.0
2007-01-29 02:18:00,13.27,13.375,13.27,13.338,450000.0
2007-01-29 02:19:00,13.329,13.423,13.278,13.278,750000.0
2007-01-29 02:20:00,13.33,13.347,13.255,13.255,500000.0
2007-01-29 02:25:00,13.265,13.353,13.215,13.237,600000.0
2007-01-29 02:28:00,13.266,13.42,13.266,13.326,450000.0
2007-01-29 02:29:00,13.372,13.379,13.285,13.295,550000.0
2007-01-29 02:32:00,13.318,13.346,13.258,13.258,350000.0
2007-01-29 02:33:00,13.287,13.32,13.247,13.317,400000.0
2007-01-29 02:34:00,13.239,13.392,13.239,13.336,500000.0
2007-01-29 02:37:00,13.3,13.347,13.26,13.344,450000.0
2007-01-29 02:38:00,13.343,13.375,13.276,13.336,750000.0
2007-01-29 02:39:00,13.313,13.313,13.235,13.235,300000.0
2007-01-29 02:40:00,13.229,13.353,13.229,13.353,200000.0
2007-01-29 02:41:00,13.297,13.362,13.297,13.362,200000.0
2007-01-29 02:45:00,13.346,13.346,13.238,13.278,450000.0
2007-01-29 02:46:00,13.39,13.39,13.249,13.264,550000.0
2007-01-29 02:47:00,13.278,13.397,13.278,13.35,400000.0
2007-01-29 02:49:00,13.413,13.436,13.299,13.396,450000.0
2007-01-29 02:50:00,13.39,13.39,13.384,13.384,100000.0
2007-01-29 02:55:00,13.305,13.399,13.283,13.395,300000.0
2007-01-29 02:56:00,13.31,13.431,13.279,13.368,500000.0
2007-01-29 02:57:00,13.371,13.371,13.245,13.312,200000.0
2007-01-29 02:58:00,13.332,13.4,13.238,13.342,400000.0
2007-01-29 03:00:00,13.368,13.368,13.327,13.357,300000.0
2007-01-29 03:01:00,13.322,13.353,13.251,13.353,250000.0
2007-01-29 03:14:00,13.334,13.334,13.229,13.266,200000.0
2007-01-29 03:16:00,13.36,13.36,13.289,13.349,200000.0
2007-01-29 03:17:00,13.338,13.36,13.267,13.267,200000.0
2007-01-29 03:22:00,13.307,13.404,13.248,13.306,300000.0
2007-01-29 03:24:00,13.352,13.352,13.281,13.281,100000.0
2007-01-29 03:25:00,13.225,13.327,13.225,13.327,200000.0
2007-01-29 03:26:00,13.257,13.333,13.257,13.333,100000.0
2007-01-29 03:27:00,13.24,13.34,13.24,13.34,400000.0
2007-01-29 03:30:00,13.362,13.362,13.277,13.277,100000.0
2007-01-29 03:36:00,13.349,13.349,13.347,13.347,100000.0
2007-01-29 03:40:00,13.32,13.34,13.316,13.316,150000.0
2007-01-29 03:45:00,13.304,13.322,13.304,13.322,200000.0
2007-01-29 03:49:00,13.325,13.332,13.258,13.332,300000.0
2007-01-29 03:50:00,13.273,13.349,13.264,13.264,400000.0
2007-01-29 03:54:00,13.346,13.346,13.262,13.295,200000.0
2007-01-29 03:57:00,13.367,13.367,13.217,13.327,500000.0
2007-01-29 04:00:00,13.32,13.32,13.216,13.255,200000.0
2007-01-29 04:01:00,13.32,13.328,13.242,13.243,300000.0
2007-01-29 04:02:00,13.229,13.31,13.211,13.31,300000.0
2007-01-29 04:03:00,13.257,13.372,13.257,13.372,100000.0
2007-01-29 04:06:00,13.345,13.388,13.272,13.311,400000.0
2007-01-29 04:11:00,13.363,13.363,13.238,13.357,550000.0
2007-01-29 04:13:00,13.379,13.379,13.262,13.295,250000.0
2007-01-29 04:15:00,13.325,13.325,13.265,13.319,150000.0
2007-01-29 04:18:00,13.347,13.347,13.263,13.295,200000.0
2007-01-29 04:20:00,13.354,13.354,13.273,13.305,250000.0
2007-01-29 04:21:00,13.332,13.332,13.33,13.33,100000.0
2007-01-29 04:25:00,13.374,13.374,13.291,13.364,150000.0
2007-01-29 04:26:00,13.289,13.289,13.233,13.275,150000.0
2007-01-29 04:50:00,13.334,13.334,13.235,13.273,200000.0
2007-01-29 04:59:00,13.246,13.335,13.246,13.335,550000.0
2007-01-29 05:00:00,13.306,13.36,13.263,13.333,600000.0
2007-01-29 05:05:00,13.327,13.339,13.251,13.285,400000.0
2007-01-29 05:08:00,13.342,13.352,13.233,13.273,700000.0
2007-01-29 05:10:00,13.327,13.327,13.327,13.327,100000.0
2007-01-29 05:16:00,13.332,13.353,13.224,13.29,400000.0
2007-01-29 05:17:00,13.377,13.397,13.288,13.288,400000.0
2007-01-29 05:18:00,13.294,13.323,13.216,13.318,500000.0
2007-01-29 05:21:00,13.328,13.378,13.265,13.265,350000.0
2007-01-29 05:22:00,13.342,13.342,13.258,13.321,250000.0
2007-01-29 05:29:00,13.337,13.357,13.189,13.302,450000.0
2007-01-29 05:32:00,13.327,13.327,13.216,13.277,300000.0
2007-01-29 05:38:00,13.281,13.326,13.238,13.324,400000.0
2007-01-29 05:40:00,13.276,13.33,13.227,13.233,400000.0
2007-01-29 05:41:00,13.331,13.366,13.264,13.289,250000.0
2007-01-29 05:43:00,13.339,13.339,13.233,13.233,250000.0
2007-01-29 05:44:00,13.352,13.355,13.254,13.32,250000.0
2007-01-29 05:45:00,13.231,13.335,13.231,13.291,150000.0
2007-01-29 05:51:00,13.34,13.377,13.307,13.363,450000.0
2007-01-29 05:54:00,13.312,13.335,13.293,13.304,300000.0
2007-01-29 05:58:00,13.325,13.325,13.225,13.263,200000.0
2007-01-29 06:03:00,13.353,13.369,13.274,13.274,150000.0
2007-01-29 06:04:00,13.345,13.386,13.253,13.286,400000.0
2007-01-29 06:08:00,13.344,13.373,13.24,13.349,400000.0
2007-01-29 06:14:00,13.267,13.361,13.226,13.231,550000.0
2007-01-29 06:15:00,13.297,13.408,13.229,13.244,900000.0
2007-01-29 06:16:00,13.274,13.367,13.209,13.281,950000.0
2007-01-29 06:17:00,13.328,13.338,13.212,13.304,650000.0
2007-01-29 06:18:00,13.241,13.351,13.232,13.334,450000.0
2007-01-29 06:19:00,13.281,13.343,13.198,13.33,550000.0
2007-01-29 06:23:00,13.281,13.356,13.256,13.342,350000.0
2007-01-29 06:24:00,13.266,13.317,13.263,13.275,300000.0
2007-01-29 06:26:00,13.347,13.347,13.241,13.241,400000.0
2007-01-29 06:29:00,13.311,13.402,13.29,13.301,350000.0
2007-01-29 06:30:00,13.236,13.409,13.236,13.409,600000.0
2007-01-29 06:31:00,13.352,13.395,13.3,13.303,650000.0
2007-01-29 06:38:00,13.308,13.416,13.265,13.36,500000.0
2007-01-29 06:39:00,13.292,13.342,13.244,13.342,200000.0
2007-01-29 06:40:00,13.315,13.371,13.287,13.287,300000.0
2007-01-29 06:41:00,13.375,13.375,13.309,13.321,300000.0
2007-01-29 06:42:00,13.34,13.364,13.321,13.364,300000.0
2007-01-29 06:44:00,13.353,13.353,13.293,13.309,200000.0
2007-01-29 06:46:00,13.376,13.376,13.245,13.245,350000.0
2007-01-29 06:47:00,13.368,13.368,13.194,13.358,550000.0
2007-01-29 06:48:00,13.38,13.427,13.295,13.295,350000.0
2007-01-29 06:56:00,13.363,13.372,13.241,13.268,550000.0
2007-01-29 06:57:00,13.402,13.402,13.26,13.331,400000.0
2007-01-29 06:58:00,13.372,13.422,13.301,13.319,800000.0
2007-01-29 07:03:00,13.408,13.411,13.319,13.319,400000.0
2007-01-29 07:04:00,13.383,13.396,13.276,13.326,350000.0
2007-01-29 07:06:00,13.357,13.404,13.26,13.26,350000.0
2007-01-29 07:09:00,13.301,13.39,13.253,13.39,450000.0
2007-01-29 07:10:00,13.315,13.385,13.297,13.297,300000.0
2007-01-29 07:11:00,13.391,13.391,13.304,13.321,300000.0
2007-01-29 07:15:00,13.346,13.376,13.251,13.376,450000.0
2007-01-29 07:17:00,13.286,13.345,13.247,13.345,400000.0
2007-01-29 07:20:00,13.342,13.342,13.24,13.328,450000.0
2007-01-29 07:21:00,13.32,13.376,13.241,13.309,400000.0
2007-01-29 07:22:00,13.276,13.368,13.276,13.368,350000.0
2007-01-29 07:23:00,13.36,13.373,13.332,13.332,300000.0
2007-01-29 07:32:00,13.305,13.36,13.273,13.307,250000.0
2007-01-29 07:34:00,13.386,13.388,13.291,13.362,350000.0
2007-01-29 07:39:00,13.347,13.357,13.251,13.357,350000.0
2007-01-29 07:42:00,13.266,13.33,13.213,13.293,400000.0
2007-01-29 07:43:00,13.247,13.343,13.224,13.343,450000.0
2007-01-29 07:44:00,13.358,13.358,13.242,13.28,300000.0
2007-01-29 07:45:00,13.271,13.348,13.234,13.345,400000.0
2007-01-29 07:50:00,13.277,13.355,13.277,13.355,100000.0
2007-01-29 07:51:00,13.256,13.353,13.225,13.353,600000.0
2007-01-29 07:52:00,13.369,13.369,13.248,13.248,150000.0
2007-01-29 07:53:00,13.248,13.355,13.248,13.355,250000.0
2007-01-29 07:54:00,13.306,13.306,13.29,13.29,150000.0
2007-01-29 07:56:00,13.314,13.39,13.254,13.254,400000.0
2007-01-29 07:57:00,13.353,13.353,13.228,13.277,350000.0
2007-01-29 07:58:00,13.372,13.372,13.263,13.33,350000.0
2007-01-29 07:59:00,13.371,13.371,13.256,13.279,250000.0
2007-01-29 08:00:00,13.346,13.418,13.274,13.335,400000.0
2007-01-29 08:02:00,13.232,13.33,13.199,13.271,750000.0
2007-01-29 08:03:00,13.255,13.347,13.255,13.315,450000.0
2007-01-29 08:04:00,13.255,13.336,13.225,13.225,300000.0
2007-01-29 08:05:00,13.288,13.369,13.269,13.31,550000.0
2007-01-29 08:06:00,13.269,13.34,13.24,13.282,400000.0
2007-01-29 08:08:00,13.288,13.355,13.221,13.238,650000.0
2007-01-29 08:09:00,13.274,13.336,13.232,13.266,500000.0
2007-01-29 08:12:00,13.358,13.358,13.249,13.249,100000.0
2007-01-29 08:13:00,13.339,13.373,13.263,13.268,400000.0
2007-01-29 08:14:00,13.245,13.362,13.245,13.325,400000.0
2007-01-29 08:15:00,13.234,13.363,13.234,13.363,250000.0
2007-01-29 08:16:00,13.294,13.375,13.282,13.32,450000.0
2007-01-29 08:17:00,13.376,13.379,13.278,13.347,650000.0
2007-01-29 08:18:00,13.314,13.325,13.218,13.286,550000.0
2007-01-29 08:19:00,13.219,13.327,13.219,13.28,250000.0
2007-01-29 08:22:00,13.209,13.324,13.209,13.243,350000.0
2007-01-29 08:23:00,13.239,13.356,13.239,13.356,300000.0
2007-01-29 08:27:00,13.278,13.319,13.264,13.319,250000.0
2007-01-29 08:28:00,13.346,13.391,13.267,13.319,450000.0
2007-01-29 08:29:00,13.214,13.306,13.19,13.306,400000.0
2007-01-29 08:30:00,13.309,13.322,13.231,13.281,400000.0
2007-01-29 08:31:00,13.226,13.332,13.226,13.262,400000.0
2007-01-29 08:32:00,13.329,13.329,13.279,13.279,100000.0
2007-01-29 08:33:00,13.291,13.308,13.18,13.281,400000.0
2007-01-29 08:34:00,13.243,13.302,13.177,13.228,400000.0
2007-01-29 08:35:00,13.199,13.274,13.199,13.274,100000.0
2007-01-29 08:36:00,13.276,13.312,13.203,13.237,500000.0
2007-01-29 08:37:00,13.285,13.33,13.232,13.279,250000.0
2007-01-29 08:38:00,13.3,13.364,13.207,13.229,650000.0
2007-01-29 08:39:00,13.23,13.303,13.201,13.201,550000.0
2007-01-29 08:40:00,13.281,13.322,13.235,13.284,250000.0
2007-01-29 08:42:00,13.314,13.314,13.179,13.257,450000.0
2007-01-29 08:43:00,13.203,13.308,13.203,13.272,150000.0
2007-01-29 08:44:00,13.286,13.33,13.279,13.305,350000.0
2007-01-29 08:45:00,13.291,13.313,13.244,13.244,350000.0
2007-01-29 08:46:00,13.312,13.349,13.21,13.312,500000.0
2007-01-29 08:48:00,13.205,13.271,13.205,13.254,450000.0
2007-01-29 08:50:00,13.215,13.355,13.215,13.301,300000.0
2007-01-29 08:51:00,13.314,13.36,13.251,13.288,350000.0
2007-01-29 08:52:00,13.217,13.276,13.177,13.276,450000.0
2007-01-29 08:53:00,13.303,13.327,13.238,13.3,400000.0
2007-01-29 08:54:00,13.3,13.3,13.196,13.202,350000.0
2007-01-29 08:55:00,13.292,13.313,13.152,13.308,450000.0
2007-01-29 08:56:00,13.238,13.28,13.176,13.263,550000.0
2007-01-29 08:57:00,13.267,13.274,13.183,13.272,550000.0
2007-01-29 08:58:00,13.315,13.315,13.178,13.235,200000.0
2007-01-29 08:59:00,13.275,13.276,13.124,13.239,500000.0
2007-01-29 09:01:00,13.171,13.297,13.157,13.17,550000.0
2007-01-29 09:02:00,13.179,13.316,13.179,13.255,550000.0
2007-01-29 09:03:00,13.241,13.324,13.206,13.206,450000.0
2007-01-29 09:04:00,13.282,13.308,13.177,13.307,400000.0
2007-01-29 09:05:00,13.239,13.283,13.163,13.283,400000.0
2007-01-29 09:06:00,13.268,13.312,13.193,13.238,350000.0
2007-01-29 09:08:00,13.303,13.303,13.236,13.236,100000.0
2007-01-29 09:09:00,13.206,13.323,13.194,13.194,450000.0
2007-01-29 09:10:00,13.295,13.319,13.194,13.315,350000.0
2007-01-29 09:11:00,13.309,13.309,13.199,13.238,550000.0
2007-01-29 09:12:00,13.296,13.309,13.163,13.202,550000.0
2007-01-29 09:13:00,13.239,13.331,13.2,13.331,450000.0
2007-01-29 09:14:00,13.307,13.334,13.235,13.235,500000.0
2007-01-29 09:15:00,13.265,13.331,13.237,13.298,350000.0
2007-01-29 09:16:00,13.25,13.357,13.202,13.249,350000.0
2007-01-29 09:18:00,13.317,13.355,13.238,13.277,400000.0
2007-01-29 09:19:00,13.31,13.32,13.21,13.317,450000.0
2007-01-29 09:20:00,13.245,13.349,13.214,13.233,450000.0
2007-01-29 09:21:00,13.273,13.315,13.207,13.315,550000.0
2007-01-29 09:23:00,13.224,13.312,13.173,13.293,450000.0
2007-01-29 09:24:00,13.215,13.3,13.215,13.267,400000.0
2007-01-29 09:27:00,13.257,13.337,13.205,13.205,250000.0
2007-01-29 09:28:00,13.242,13.3,13.215,13.294,350000.0
2007-01-29 09:29:00,13.202,13.313,13.194,13.304,300000.0
2007-01-29 09:30:00,13.252,13.356,13.236,13.333,400000.0
2007-01-29 09:32:00,13.258,13.325,13.206,13.325,250000.0
2007-01-29 09:33:00,13.304,13.319,13.191,13.308,450000.0
2007-01-29 09:34:00,13.252,13.292,13.157,13.259,300000.0
2007-01-29 09:35:00,13.17,13.281,13.17,13.281,350000.0
2007-01-29 09:36:00,13.219,13.311,13.162,13.179,500000.0
2007-01-29 09:37:00,13.276,13.34,13.196,13.306,400000.0
2007-01-29 09:40:00,13.221,13.326,13.187,13.187,550000.0
2007-01-29 09:41:00,13.265,13.319,13.197,13.197,350000.0
2007-01-29 09:42:00,13.296,13.347,13.24,13.244,400000.0
2007-01-29 09:44:00,13.232,13.311,13.196,13.247,350000.0
2007-01-29 09:48:00,13.336,13.336,13.179,13.237,450000.0
2007-01-29 09:49:00,13.293,13.348,13.218,13.264,350000.0
2007-01-29 09:50:00,13.257,13.321,13.208,13.208,500000.0
2007-01-29 09:51:00,13.312,13.312,13.207,13.23,350000.0
2007-01-29 09:52:00,13.318,13.318,13.166,13.262,400000.0
2007-01-29 09:53:00,13.143,13.266,13.143,13.172,400000.0
2007-01-29 09:54:00,13.316,13.326,13.173,13.258,350000.0
2007-01-29 09:55:00,13.246,13.285,13.184,13.184,400000.0
2007-01-29 09:56:00,13.179,13.302,13.178,13.302,400000.0
2007-01-29 09:57:00,13.206,13.287,13.155,13.273,500000.0
2007-01-29 09:58:00,13.193,13.273,13.171,13.238,400000.0
2007-01-29 09:59:00,13.214,13.308,13.167,13.283,450000.0
2007-01-29 10:04:00,13.236,13.243,13.156,13.188,400000.0
2007-01-29 10:05:00,13.13,13.252,13.13,13.252,400000.0
2007-01-29 10:06:00,13.188,13.291,13.118,13.291,450000.0
2007-01-29 10:07:00,13.22,13.26,13.145,13.185,400000.0
2007-01-29 10:08:00,13.173,13.298,13.145,13.298,500000.0
2007-01-29 10:09:00,13.297,13.355,13.184,13.316,450000.0
2007-01-29 10:10:00,13.299,13.315,13.199,13.279,550000.0
2007-01-29 10:11:00,13.281,13.302,13.16,13.16,500000.0
2007-01-29 10:12:00,13.272,13.272,13.16,13.232,350000.0
2007-01-29 10:13:00,13.204,13.312,13.162,13.177,500000.0
2007-01-29 10:14:00,13.289,13.294,13.207,13.234,250000.0
2007-01-29 10:15:00,13.286,13.298,13.197,13.262,350000.0
2007-01-29 10:16:00,13.174,13.311,13.174,13.279,400000.0
2007-01-29 10:17:00,13.242,13.253,13.185,13.208,400000.0
2007-01-29 10:18:00,13.215,13.374,13.215,13.331,450000.0
2007-01-29 10:19:00,13.244,13.358,13.206,13.281,400000.0
2007-01-29 10:20:00,13.214,13.284,13.19,13.193,550000.0
2007-01-29 10:21:00,13.286,13.339,13.271,13.305,400000.0
2007-01-29 10:22:00,13.211,13.371,13.211,13.258,400000.0
2007-01-29 10:24:00,13.329,13.363,13.217,13.342,900000.0
2007-01-29 10:25:00,13.244,13.355,13.218,13.268,700000.0
2007-01-29 10:26:00,13.329,13.367,13.226,13.226,350000.0
2007-01-29 10:29:00,13.31,13.31,13.143,13.252,900000.0
2007-01-29 10:30:00,13.213,13.308,13.179,13.234,400000.0
2007-01-29 10:33:00,13.289,13.311,13.199,13.301,400000.0
2007-01-29 10:34:00,13.284,13.284,13.137,13.23,500000.0
2007-01-29 10:35:00,13.155,13.245,13.155,13.183,400000.0
2007-01-29 10:36:00,13.173,13.27,13.138,13.157,500000.0
2007-01-29 10:37:00,13.287,13.325,13.175,13.212,400000.0
2007-01-29 10:38:00,13.128,13.249,13.112,13.248,400000.0
2007-01-29 10:39:00,13.257,13.29,13.114,13.127,650000.0
2007-01-29 10:40:00,13.258,13.273,13.156,13.273,550000.0
2007-01-29 10:41:00,13.252,13.268,13.157,13.157,350000.0
2007-01-29 10:42:00,13.238,13.295,13.154,13.259,750000.0
2007-01-29 10:43:00,13.27,13.332,13.164,13.18,400000.0
2007-01-29 10:44:00,13.266,13.274,13.154,13.256,900000.0
2007-01-29 10:45:00,13.26,13.29,13.163,13.248,350000.0
2007-01-29 10:48:00,13.23,13.332,13.171,13.308,450000.0
2007-01-29 10:49:00,13.3,13.3,13.156,13.161,600000.0
2007-01-29 10:50:00,13.249,13.286,13.171,13.191,800000.0
2007-01-29 10:52:00,13.301,13.377,13.193,13.297,950000.0
2007-01-29 10:53:00,13.267,13.311,13.176,13.227,500000.0
2007-01-29 10:54:00,13.278,13.278,13.161,13.276,400000.0
2007-01-29 10:55:00,13.27,13.295,13.155,13.256,800000.0
2007-01-29 10:58:00,13.194,13.32,13.167,13.238,350000.0
2007-01-29 10:59:00,13.273,13.307,13.146,13.146,450000.0
2007-01-29 11:00:00,13.227,13.31,13.16,13.189,350000.0
2007-01-29 11:01:00,13.164,13.312,13.164,13.256,500000.0
2007-01-29 11:02:00,13.292,13.292,13.155,13.223,400000.0
2007-01-29 11:03:00,13.212,13.298,13.166,13.208,550000.0
2007-01-29 11:04:00,13.302,13.324,13.206,13.292,400000.0
2007-01-29 11:05:00,13.152,13.301,13.152,13.191,550000.0
2007-01-29 11:06:00,13.27,13.288,13.167,13.167,350000.0
2007-01-29 11:07:00,13.219,13.258,13.127,13.253,450000.0
2007-01-29 11:08:00,13.192,13.289,13.166,13.289,350000.0
2007-01-29 11:09:00,13.29,13.29,13.18,13.272,500000.0
2007-01-29 11:10:00,13.171,13.304,13.171,13.217,400000.0
2007-01-29 11:11:00,13.254,13.272,13.14,13.24,350000.0
2007-01-29 11:12:00,13.264,13.338,13.188,13.254,550000.0
2007-01-29 11:13:00,13.238,13.282,13.169,13.282,500000.0
2007-01-29 11:14:00,13.167,13.256,13.133,13.256,400000.0
2007-01-29 11:15:00,13.164,13.266,13.156,13.206,400000.0
2007-01-29 11:16:00,13.208,13.278,13.201,13.273,500000.0
2007-01-29 11:17:00,13.261,13.264,13.145,13.264,350000.0
2007-01-29 11:18:00,13.18,13.257,13.18,13.222,350000.0
2007-01-29 11:19:00,13.164,13.258,13.094,13.258,550000.0
2007-01-29 11:20:00,13.247,13.28,13.17,13.203,400000.0
2007-01-29 11:21:00,13.275,13.275,13.137,13.244,450000.0
2007-01-29 11:22:00,13.242,13.252,13.103,13.119,400000.0
2007-01-29 11:23:00,13.136,13.258,13.136,13.155,500000.0
2007-01-29 11:24:00,13.216,13.269,13.153,13.23,550000.0
2007-01-29 11:25:00,13.157,13.284,13.157,13.163,550000.0
2007-01-29 11:26:00,13.254,13.282,13.168,13.272,400000.0
2007-01-29 11:27:00,13.156,13.265,13.156,13.265,500000.0
2007-01-29 11:28:00,13.16,13.241,13.144,13.237,350000.0
2007-01-29 11:29:00,13.173,13.247,13.149,13.172,500000.0
2007-01-29 11:30:00,13.255,13.255,13.136,13.136,500000.0
2007-01-29 11:31:00,13.224,13.25,13.132,13.206,350000.0
2007-01-29 11:32:00,13.218,13.266,13.16,13.16,450000.0
2007-01-29 11:33:00,13.14,13.266,13.14,13.218,350000.0
2007-01-29 11:34:00,13.227,13.227,13.141,13.217,500000.0
2007-01-29 11:35:00,13.223,13.25,13.117,13.183,450000.0
2007-01-29 11:36:00,13.17,13.289,13.145,13.193,550000.0
2007-01-29 11:37:00,13.17,13.271,13.112,13.224,400000.0
2007-01-29 11:38:00,13.213,13.214,13.116,13.211,400000.0
2007-01-29 11:39:00,13.177,13.228,13.117,13.144,350000.0
2007-01-29 11:40:00,13.166,13.249,13.123,13.195,400000.0
2007-01-29 11:42:00,13.113,13.225,13.113,13.222,350000.0
2007-01-29 11:43:00,13.258,13.258,13.146,13.257,350000.0
2007-01-29 11:44:00,13.266,13.268,13.142,13.233,450000.0
2007-01-29 11:45:00,13.149,13.227,13.118,13.227,550000.0
2007-01-29 11:46:00,13.232,13.28,13.144,13.165,400000.0
2007-01-29 11:47:00,13.201,13.283,13.124,13.228,500000.0
2007-01-29 11:48:00,13.223,13.274,13.171,13.26,400000.0
2007-01-29 11:49:00,13.217,13.248,13.127,13.195,350000.0
2007-01-29 11:50:00,13.207,13.253,13.126,13.253,350000.0
2007-01-29 11:51:00,13.139,13.239,13.139,13.232,450000.0
2007-01-29 11:52:00,13.191,13.275,13.151,13.275,450000.0
2007-01-29 11:53:00,13.133,13.249,13.133,13.158,400000.0
2007-01-29 11:54:00,13.257,13.286,13.159,13.216,550000.0
2007-01-29 11:55:00,13.191,13.253,13.123,13.253,350000.0
2007-01-29 11:56:00,13.2,13.279,13.198,13.198,350000.0
2007-01-29 11:57:00,13.256,13.284,13.154,13.239,450000.0
2007-01-29 11:58:00,13.155,13.256,13.129,13.256,350000.0
2007-01-29 11:59:00,13.194,13.229,13.119,13.174,450000.0
2007-01-29 12:00:00,13.197,13.197,13.087,13.087,350000.0
2007-01-29 12:02:00,13.233,13.314,13.164,13.164,400000.0
2007-01-29 12:03:00,13.159,13.23,13.15,13.225,550000.0
2007-01-29 12:04:00,13.196,13.262,13.149,13.149,350000.0
2007-01-29 12:05:00,13.223,13.247,13.121,13.157,350000.0
2007-01-29 12:06:00,13.203,13.236,13.166,13.236,350000.0
2007-01-29 12:07:00,13.231,13.231,13.054,13.164,450000.0
2007-01-29 12:08:00,13.251,13.256,13.154,13.256,450000.0
2007-01-29 12:09:00,13.118,13.191,13.099,13.13,350000.0
2007-01-29 12:10:00,13.181,13.217,13.116,13.164,400000.0
2007-01-29 12:11:00,13.14,13.164,13.071,13.096,300000.0
2007-01-29 12:12:00,13.09,13.227,13.09,13.094,350000.0
2007-01-29 12:13:00,13.16,13.215,13.099,13.175,400000.0
2007-01-29 12:16:00,13.141,13.201,13.094,13.148,400000.0
2007-01-29 12:17:00,13.198,13.233,13.167,13.218,400000.0
2007-01-29 12:18:00,13.204,13.204,13.121,13.123,450000.0
2007-01-29 12:19:00,13.146,13.203,13.073,13.103,450000.0
2007-01-29 12:20:00,13.144,13.214,13.084,13.13,500000.0
2007-01-29 12:21:00,13.173,13.22,13.099,13.176,500000.0
2007-01-29 12:22:00,13.209,13.209,13.094,13.166,400000.0
2007-01-29 12:23:00,13.205,13.219,13.093,13.104,400000.0
2007-01-29 12:24:00,13.231,13.231,13.098,13.181,600000.0
2007-01-29 12:25:00,13.213,13.213,13.085,13.188,450000.0
2007-01-29 12:26:00,13.206,13.206,13.094,13.147,450000.0
2007-01-29 12:27:00,13.195,13.225,13.094,13.198,550000.0
2007-01-29 12:28:00,13.207,13.278,13.12,13.148,500000.0
2007-01-29 12:29:00,13.175,13.241,13.079,13.103,500000.0
2007-01-29 12:30:00,13.131,13.255,13.131,13.255,450000.0
2007-01-29 12:31:00,13.216,13.228,13.154,13.227,350000.0
2007-01-29 12:32:00,13.137,13.302,13.137,13.265,550000.0
2007-01-29 12:33:00,13.269,13.277,13.125,13.125,350000.0
2007-01-29 12:34:00,13.129,13.253,13.123,13.123,450000.0
2007-01-29 12:35:00,13.264,13.27,13.144,13.144,350000.0
2007-01-29 12:36:00,13.259,13.26,13.136,13.136,350000.0
2007-01-29 12:37:00,13.235,13.235,13.103,13.124,500000.0
2007-01-29 12:38:00,13.202,13.234,13.106,13.182,450000.0
2007-01-29 12:39:00,13.226,13.247,13.105,13.203,450000.0
2007-01-29 12:40:00,13.191,13.255,13.132,13.178,450000.0
2007-01-29 12:41:00,13.217,13.239,13.137,13.239,450000.0
2007-01-29 12:42:00,13.107,13.226,13.107,13.208,550000.0
2007-01-29 12:43:00,13.181,13.196,13.093,13.126,500000.0
2007-01-29 12:44:00,13.177,13.263,13.121,13.135,450000.0
2007-01-29 12:45:00,13.181,13.265,13.135,13.18,400000.0
2007-01-29 12:46:00,13.123,13.237,13.123,13.13,500000.0
2007-01-29 12:47:00,13.184,13.274,13.125,13.195,350000.0
2007-01-29 12:48:00,13.155,13.251,13.133,13.23,550000.0
2007-01-29 12:49:00,13.156,13.238,13.129,13.129,450000.0
2007-01-29 12:50:00,13.17,13.228,13.105,13.11,400000.0
2007-01-29 12:51:00,13.104,13.216,13.092,13.216,500000.0
2007-01-29 12:52:00,13.167,13.255,13.153,13.225,500000.0
2007-01-29 12:53:00,13.124,13.228,13.124,13.219,500000.0
2007-01-29 12:54:00,13.227,13.227,13.097,13.172,450000.0
2007-01-29 12:55:00,13.182,13.264,13.179,13.259,450000.0
2007-01-29 12:56:00,13.213,13.246,13.132,13.14,450000.0
2007-01-29 12:57:00,13.186,13.241,13.105,13.105,400000.0
2007-01-29 12:58:00,13.138,13.226,13.073,13.089,400000.0
2007-01-29 12:59:00,13.162,13.211,13.088,13.211,450000.0
2007-01-29 13:00:00,13.215,13.231,13.067,13.15,500000.0
2007-01-29 13:01:00,13.108,13.255,13.108,13.207,400000.0
2007-01-29 13:02:00,13.138,13.225,13.112,13.155,400000.0
2007-01-29 13:03:00,13.144,13.226,13.103,13.103,450000.0
2007-01-29 13:04:00,13.164,13.24,13.111,13.117,450000.0
2007-01-29 13:05:00,13.111,13.223,13.111,13.221,400000.0
2007-01-29 13:06:00,13.241,13.241,13.089,13.194,450000.0
2007-01-29 13:07:00,13.242,13.273,13.149,13.2,500000.0
2007-01-29 13:08:00,13.173,13.272,13.155,13.155,400000.0
2007-01-29 13:09:00,13.257,13.267,13.134,13.175,450000.0
2007-01-29 13:10:00,13.226,13.255,13.136,13.136,500000.0
2007-01-29 13:11:00,13.133,13.254,13.133,13.229,400000.0
2007-01-29 13:12:00,13.27,13.289,13.187,13.187,550000.0
2007-01-29 13:13:00,13.281,13.281,13.142,13.259,450000.0
2007-01-29 13:14:00,13.162,13.291,13.162,13.26,350000.0
2007-01-29 13:15:00,13.208,13.299,13.143,13.258,400000.0
2007-01-29 13:16:00,13.262,13.262,13.144,13.239,350000.0
2007-01-29 13:17:00,13.262,13.276,13.152,13.272,450000.0
2007-01-29 13:18:00,13.14,13.299,13.14,13.271,400000.0
2007-01-29 13:19:00,13.184,13.252,13.111,13.136,400000.0
2007-01-29 13:20:00,13.147,13.239,13.115,13.184,500000.0
2007-01-29 13:21:00,13.121,13.253,13.114,13.114,350000.0
2007-01-29 13:22:00,13.12,13.227,13.103,13.136,400000.0
2007-01-29 13:23:00,13.158,13.226,13.108,13.111,350000.0
2007-01-29 13:24:00,13.181,13.246,13.117,13.15,450000.0
2007-01-29 13:25:00,13.2,13.219,13.128,13.219,350000.0
2007-01-29 13:26:00,13.123,13.208,13.079,13.142,550000.0
2007-01-29 13:27:00,13.143,13.215,13.129,13.198,500000.0
2007-01-29 13:28:00,13.197,13.228,13.104,13.14,400000.0
2007-01-29 13:29:00,13.218,13.218,13.062,13.176,350000.0
2007-01-29 13:30:00,13.215,13.215,13.076,13.101,450000.0
2007-01-29 13:31:00,13.092,13.209,13.092,13.19,450000.0
2007-01-29 13:32:00,13.129,13.228,13.087,13.087,500000.0
2007-01-29 13:33:00,13.118,13.187,13.072,13.111,350000.0
2007-01-29 13:34:00,13.056,13.222,13.056,13.105,350000.0
2007-01-29 13:35:00,13.146,13.196,13.079,13.079,400000.0
2007-01-29 13:36:00,13.118,13.198,13.062,13.146,450000.0
2007-01-29 13:37:00,13.059,13.159,13.059,13.159,350000.0
2007-01-29 13:38:00,13.139,13.214,13.089,13.214,400000.0
2007-01-29 13:39:00,13.173,13.209,13.095,13.174,500000.0
2007-01-29 13:40:00,13.166,13.222,13.104,13.214,350000.0
2007-01-29 13:41:00,13.087,13.197,13.073,13.197,400000.0
2007-01-29 13:42:00,13.198,13.198,13.088,13.169,350000.0
2007-01-29 13:43:00,13.191,13.219,13.095,13.196,500000.0
2007-01-29 13:44:00,13.105,13.217,13.072,13.153,350000.0
2007-01-29 13:45:00,13.14,13.239,13.119,13.219,400000.0
2007-01-29 13:46:00,13.138,13.218,13.105,13.168,450000.0
2007-01-29 13:47:00,13.1,13.187,13.1,13.157,200000.0
2007-01-29 13:48:00,13.218,13.243,13.105,13.184,400000.0
2007-01-29 13:49:00,13.112,13.232,13.112,13.204,350000.0
2007-01-29 13:50:00,13.139,13.177,13.112,13.112,450000.0
2007-01-29 13:51:00,13.22,13.22,13.104,13.104,350000.0
2007-01-29 13:52:00,13.222,13.222,13.1,13.199,350000.0
2007-01-29 13:53:00,13.107,13.219,13.056,13.135,450000.0
2007-01-29 13:54:00,13.166,13.222,13.111,13.214,400000.0
2007-01-29 13:55:00,13.173,13.217,13.136,13.173,350000.0
2007-01-29 13:56:00,13.196,13.213,13.073,13.073,400000.0
2007-01-29 13:57:00,13.153,13.223,13.107,13.107,400000.0
2007-01-29 13:58:00,13.09,13.204,13.09,13.204,350000.0
2007-01-29 13:59:00,13.227,13.227,13.106,13.21,500000.0
2007-01-29 14:00:00,13.178,13.192,13.079,13.129,350000.0
2007-01-29 14:01:00,13.156,13.21,13.103,13.21,400000.0
2007-01-29 14:02:00,13.204,13.204,13.073,13.123,350000.0
2007-01-29 14:03:00,13.176,13.185,13.109,13.185,350000.0
2007-01-29 14:04:00,13.113,13.238,13.113,13.231,350000.0
2007-01-29 14:05:00,13.182,13.197,13.085,13.107,350000.0
2007-01-29 14:06:00,13.195,13.213,13.094,13.199,350000.0
2007-01-29 14:07:00,13.187,13.194,13.078,13.159,400000.0
2007-01-29 14:08:00,13.118,13.176,13.074,13.151,400000.0
2007-01-29 14:09:00,13.09,13.234,13.09,13.149,550000.0
2007-01-29 14:10:00,13.124,13.22,13.121,13.14,350000.0
2007-01-29 14:11:00,13.181,13.229,13.136,13.229,400000.0
2007-01-29 14:12:00,13.23,13.245,13.2,13.242,450000.0
2007-01-29 14:13:00,13.186,13.186,13.073,13.104,350000.0
2007-01-29 14:14:00,13.134,13.269,13.116,13.153,500000.0
2007-01-29 14:15:00,13.088,13.234,13.088,13.144,500000.0
2007-01-29 14:16:00,13.134,13.234,13.106,13.186,450000.0
2007-01-29 14:17:00,13.179,13.186,13.09,13.124,450000.0
2007-01-29 14:18:00,13.096,13.209,13.096,13.207,400000.0
2007-01-29 14:19:00,13.188,13.219,13.053,13.205,500000.0
2007-01-29 14:20:00,13.132,13.204,13.124,13.124,350000.0
2007-01-29 14:21:00,13.136,13.25,13.119,13.179,450000.0
2007-01-29 14:22:00,13.201,13.23,13.088,13.23,450000.0
2007-01-29 14:23:00,13.122,13.186,13.122,13.159,400000.0
2007-01-29 14:24:00,13.207,13.218,13.141,13.218,400000.0
2007-01-29 14:25:00,13.132,13.207,13.128,13.138,350000.0
2007-01-29 14:26:00,13.152,13.221,13.101,13.144,350000.0
2007-01-29 14:27:00,13.146,13.182,13.048,13.182,400000.0
2007-01-29 14:28:00,13.174,13.217,13.119,13.167,400000.0
2007-01-29 14:29:00,13.154,13.202,13.072,13.165,350000.0
2007-01-29 14:30:00,13.123,13.212,13.082,13.082,550000.0
2007-01-29 14:31:00,13.129,13.235,13.098,13.173,400000.0
2007-01-29 14:32:00,13.157,13.179,13.098,13.119,500000.0
2007-01-29 14:33:00,13.2,13.219,13.083,13.136,300000.0
2007-01-29 14:34:00,13.172,13.211,13.055,13.132,450000.0
2007-01-29 14:35:00,13.182,13.198,13.128,13.128,350000.0
2007-01-29 14:36:00,13.184,13.208,13.108,13.208,400000.0
2007-01-29 14:37:00,13.125,13.242,13.093,13.191,550000.0
2007-01-29 14:38:00,13.126,13.197,13.118,13.166,400000.0
2007-01-29 14:39:00,13.155,13.188,13.027,13.044,500000.0
2007-01-29 14:40:00,13.143,13.192,13.088,13.134,400000.0
2007-01-29 14:41:00,13.093,13.201,13.084,13.163,550000.0
2007-01-29 14:42:00,13.073,13.192,13.058,13.161,400000.0
2007-01-29 14:43:00,13.173,13.207,13.071,13.207,500000.0
2007-01-29 14:44:00,13.082,13.156,13.019,13.156,450000.0
2007-01-29 14:45:00,13.176,13.202,13.124,13.179,400000.0
2007-01-29 14:46:00,13.18,13.221,13.133,13.134,350000.0
2007-01-29 14:47:00,13.16,13.203,13.069,13.171,350000.0
2007-01-29 14:48:00,13.148,13.205,13.107,13.181,400000.0
2007-01-29 14:49:00,13.212,13.219,13.065,13.065,500000.0
2007-01-29 14:50:00,13.109,13.174,13.039,13.039,400000.0
2007-01-29 14:51:00,13.156,13.179,13.09,13.154,350000.0
2007-01-29 14:53:00,13.098,13.166,13.063,13.119,400000.0
2007-01-29 14:54:00,13.046,13.173,13.038,13.082,550000.0
2007-01-29 14:56:00,13.186,13.253,13.106,13.208,650000.0
2007-01-29 14:57:00,13.202,13.214,13.062,13.188,550000.0
2007-01-29 14:58:00,13.116,13.189,13.069,13.106,800000.0
2007-01-29 14:59:00,13.141,13.216,13.066,13.182,800000.0
2007-01-29 15:00:00,13.106,13.228,13.089,13.118,500000.0
2007-01-29 15:01:00,13.167,13.22,13.098,13.186,450000.0
2007-01-29 15:02:00,13.195,13.25,13.11,13.138,600000.0
2007-01-29 15:03:00,13.194,13.248,13.089,13.248,850000.0
2007-01-29 15:04:00,13.172,13.245,13.137,13.138,850000.0
2007-01-29 15:05:00,13.21,13.24,13.124,13.195,750000.0
2007-01-29 15:06:00,13.151,13.245,13.151,13.191,500000.0
2007-01-29 15:07:00,13.129,13.244,13.094,13.202,600000.0
2007-01-29 15:08:00,13.162,13.233,13.093,13.194,900000.0
2007-01-29 15:09:00,13.199,13.199,13.066,13.127,600000.0
2007-01-29 15:10:00,13.125,13.244,13.073,13.138,600000.0
2007-01-29 15:11:00,13.137,13.229,13.104,13.229,650000.0
2007-01-29 15:12:00,13.213,13.244,13.092,13.193,550000.0
2007-01-29 15:13:00,13.191,13.229,13.098,13.098,650000.0
2007-01-29 15:14:00,13.156,13.244,13.153,13.178,300000.0
2007-01-29 15:15:00,13.088,13.237,13.08,13.173,650000.0
2007-01-29 15:16:00,13.155,13.243,13.131,13.203,400000.0
2007-01-29 15:17:00,13.172,13.229,13.106,13.19,550000.0
2007-01-29 15:18:00,13.237,13.237,13.099,13.168,500000.0
2007-01-29 15:19:00,13.221,13.268,13.15,13.226,850000.0
2007-01-29 15:20:00,13.219,13.283,13.153,13.236,600000.0
2007-01-29 15:21:00,13.187,13.212,13.093,13.212,450000.0
2007-01-29 15:22:00,13.125,13.227,13.07,13.154,750000.0
2007-01-29 15:23:00,13.095,13.213,13.095,13.188,550000.0
2007-01-29 15:24:00,13.205,13.223,13.104,13.221,500000.0
2007-01-29 15:25:00,13.239,13.24,13.133,13.197,600000.0
2007-01-29 15:26:00,13.122,13.234,13.107,13.134,950000.0
2007-01-29 15:27:00,13.172,13.265,13.131,13.176,500000.0
2007-01-29 15:28:00,13.137,13.24,13.103,13.182,450000.0
2007-01-29 15:29:00,13.193,13.235,13.136,13.155,400000.0
2007-01-29 15:30:00,13.159,13.243,13.098,13.198,650000.0
2007-01-29 15:31:00,13.151,13.232,13.103,13.132,700000.0
2007-01-29 15:32:00,13.143,13.218,13.104,13.205,600000.0
2007-01-29 15:33:00,13.152,13.277,13.128,13.215,800000.0
2007-01-29 15:34:00,13.14,13.288,13.096,13.096,550000.0
2007-01-29 15:35:00,13.161,13.209,13.128,13.156,600000.0
2007-01-29 15:36:00,13.164,13.213,13.08,13.213,700000.0
2007-01-29 15:37:00,13.083,13.188,13.068,13.137,600000.0
2007-01-29 15:38:00,13.158,13.195,13.057,13.122,600000.0
2007-01-29 15:39:00,13.172,13.208,13.07,13.07,350000.0
2007-01-29 15:40:00,13.079,13.192,13.06,13.081,550000.0
2007-01-29 15:41:00,13.154,13.199,13.061,13.144,800000.0
2007-01-29 15:42:00,13.172,13.172,13.06,13.087,400000.0
2007-01-29 15:43:00,13.172,13.215,13.077,13.126,850000.0
2007-01-29 15:44:00,13.05,13.179,13.043,13.174,550000.0
2007-01-29 15:45:00,13.113,13.242,13.113,13.19,550000.0
2007-01-29 15:46:00,13.06,13.176,13.026,13.046,550000.0
2007-01-29 15:47:00,13.108,13.197,13.051,13.051,800000.0
2007-01-29 15:48:00,13.07,13.133,13.018,13.041,450000.0
2007-01-29 15:49:00,13.125,13.17,13.028,13.05,550000.0
2007-01-29 15:50:00,13.09,13.201,13.085,13.18,850000.0
2007-01-29 15:51:00,13.154,13.211,13.059,13.059,600000.0
2007-01-29 15:52:00,13.111,13.192,13.053,13.053,500000.0
2007-01-29 15:53:00,13.042,13.17,13.034,13.122,850000.0
2007-01-29 15:54:00,13.134,13.164,13.049,13.164,600000.0
2007-01-29 15:55:00,13.02,13.145,12.991,13.111,800000.0
2007-01-29 15:56:00,13.03,13.18,13.03,13.093,600000.0
2007-01-29 15:57:00,13.066,13.131,13.045,13.07,550000.0
2007-01-29 15:58:00,13.045,13.152,13.031,13.152,600000.0
2007-01-29 15:59:00,13.156,13.156,13.008,13.071,550000.0
2007-01-29 16:00:00,13.129,13.155,13.015,13.122,900000.0
2007-01-29 16:01:00,13.135,13.135,13.009,13.067,700000.0
2007-01-29 16:02:00,13.082,13.209,13.046,13.11,700000.0
2007-01-29 16:03:00,13.142,13.142,12.96,13.05,650000.0
2007-01-29 16:04:00,13.008,13.14,12.999,13.097,650000.0
2007-01-29 16:05:00,13.048,13.122,12.989,13.031,500000.0
2007-01-29 16:06:00,13.122,13.14,12.958,13.118,650000.0
2007-01-29 16:07:00,13.056,13.172,13.039,13.039,700000.0
2007-01-29 16:08:00,13.023,13.153,13.023,13.049,650000.0
2007-01-29 16:09:00,13.105,13.159,13.021,13.159,600000.0
2007-01-29 16:10:00,13.127,13.129,13.029,13.129,600000.0
2007-01-29 16:11:00,13.0,13.148,12.981,13.141,650000.0
2007-01-29 16:12:00,13.105,13.105,13.037,13.075,400000.0
2007-01-29 16:13:00,13.075,13.179,13.064,13.179,600000.0
2007-01-29 16:14:00,13.177,13.177,13.016,13.152,600000.0
2007-01-29 16:15:00,13.179,13.184,13.044,13.142,750000.0
2007-01-29 16:16:00,13.103,13.186,13.061,13.141,600000.0
2007-01-29 16:17:00,13.109,13.198,13.07,13.12,550000.0
2007-01-29 16:18:00,13.146,13.197,13.047,13.077,700000.0
2007-01-29 16:19:00,13.083,13.178,13.045,13.178,400000.0
2007-01-29 16:20:00,13.185,13.22,13.099,13.163,700000.0
2007-01-29 16:21:00,13.135,13.139,13.01,13.138,700000.0
2007-01-29 16:22:00,13.117,13.164,13.017,13.03,750000.0
2007-01-29 16:23:00,13.051,13.145,13.026,13.026,500000.0
2007-01-29 16:24:00,13.122,13.23,13.063,13.106,900000.0
2007-01-29 16:25:00,13.085,13.205,13.083,13.163,550000.0
2007-01-29 16:26:00,13.104,13.148,13.009,13.009,750000.0
2007-01-29 16:27:00,13.116,13.142,13.048,13.129,400000.0
2007-01-29 16:28:00,13.137,13.196,13.072,13.188,550000.0
2007-01-29 16:29:00,13.142,13.208,13.098,13.118,450000.0
2007-01-29 16:30:00,13.183,13.243,13.099,13.171,850000.0
2007-01-29 16:31:00,13.099,13.188,13.049,13.12,500000.0
2007-01-29 16:32:00,13.104,13.196,13.061,13.081,250000.0
2007-01-29 16:33:00,13.065,13.176,13.065,13.116,350000.0
2007-01-29 16:34:00,13.159,13.205,13.098,13.205,400000.0
2007-01-29 16:35:00,13.119,13.216,13.082,13.169,600000.0
2007-01-29 16:36:00,13.199,13.201,13.082,13.13,650000.0
2007-01-29 16:37:00,13.217,13.235,13.118,13.118,650000.0
2007-01-29 16:38:00,13.069,13.245,13.06,13.06,650000.0
2007-01-29 16:39:00,13.122,13.195,13.116,13.195,700000.0
2007-01-29 16:40:00,13.186,13.252,13.153,13.219,350000.0
2007-01-29 16:41:00,13.136,13.247,13.136,13.167,450000.0
2007-01-29 16:42:00,13.15,13.258,13.118,13.252,750000.0
2007-01-29 16:43:00,13.127,13.236,13.127,13.163,500000.0
2007-01-29 16:44:00,13.099,13.243,13.099,13.11,600000.0
2007-01-29 16:45:00,13.161,13.271,13.131,13.182,700000.0
2007-01-29 16:46:00,13.149,13.237,13.115,13.19,600000.0
2007-01-29 16:47:00,13.142,13.255,13.098,13.149,750000.0
2007-01-29 16:48:00,13.222,13.249,13.097,13.207,800000.0
2007-01-29 16:49:00,13.192,13.256,13.128,13.25,700000.0
2007-01-29 16:50:00,13.194,13.235,13.129,13.148,450000.0
2007-01-29 16:51:00,13.206,13.243,13.108,13.131,700000.0
2007-01-29 16:52:00,13.147,13.224,13.074,13.224,600000.0
2007-01-29 16:53:00,13.126,13.236,13.117,13.172,600000.0
2007-01-29 16:54:00,13.244,13.294,13.16,13.16,750000.0
2007-01-29 16:55:00,13.225,13.274,13.133,13.189,800000.0
2007-01-29 16:56:00,13.177,13.278,13.136,13.136,600000.0
2007-01-29 16:57:00,13.146,13.257,13.105,13.137,550000.0
2007-01-29 16:58:00,13.147,13.295,13.147,13.248,700000.0
2007-01-29 16:59:00,13.193,13.278,13.159,13.173,450000.0
2007-01-29 17:00:00,13.247,13.247,13.081,13.127,700000.0
2007-01-29 17:01:00,13.155,13.236,13.079,13.201,600000.0
2007-01-29 17:02:00,13.154,13.242,13.13,13.185,700000.0
2007-01-29 17:03:00,13.254,13.272,13.139,13.191,800000.0
2007-01-29 17:04:00,13.198,13.231,13.099,13.175,450000.0
2007-01-29 17:05:00,13.261,13.261,13.134,13.216,450000.0
2007-01-29 17:06:00,13.269,13.275,13.097,13.27,650000.0
2007-01-29 17:07:00,13.222,13.263,13.12,13.198,650000.0
2007-01-29 17:08:00,13.117,13.244,13.1,13.227,1000000.0
2007-01-29 17:09:00,13.239,13.239,13.055,13.136,550000.0
2007-01-29 17:10:00,13.222,13.262,13.142,13.221,500000.0
2007-01-29 17:11:00,13.238,13.238,13.074,13.087,650000.0
2007-01-29 17:12:00,13.196,13.297,13.165,13.169,650000.0
2007-01-29 17:13:00,13.23,13.279,13.111,13.266,550000.0
2007-01-29 17:14:00,13.18,13.26,13.11,13.219,800000.0
2007-01-29 17:15:00,13.13,13.253,13.124,13.185,500000.0
2007-01-29 17:16:00,13.172,13.222,13.093,13.168,700000.0
2007-01-29 17:17:00,13.107,13.215,13.107,13.155,350000.0
2007-01-29 17:18:00,13.207,13.239,13.137,13.239,450000.0
2007-01-29 17:19:00,13.138,13.268,13.138,13.225,550000.0
2007-01-29 17:20:00,13.216,13.243,13.115,13.136,500000.0
2007-01-29 17:21:00,13.163,13.223,13.115,13.223,400000.0
2007-01-29 17:22:00,13.143,13.251,13.116,13.168,500000.0
2007-01-29 17:23:00,13.172,13.28,13.138,13.138,800000.0
2007-01-29 17:24:00,13.182,13.278,13.151,13.156,750000.0
2007-01-29 17:25:00,13.22,13.28,13.146,13.271,650000.0
2007-01-29 17:26:00,13.121,13.297,13.111,13.225,700000.0
2007-01-29 17:27:00,13.222,13.254,13.118,13.211,750000.0
2007-01-29 17:28:00,13.255,13.311,13.155,13.155,800000.0
2007-01-29 17:29:00,13.153,13.27,13.125,13.189,650000.0
2007-01-29 17:30:00,13.161,13.294,13.094,13.169,800000.0
2007-01-29 17:31:00,13.231,13.32,13.168,13.231,700000.0
2007-01-29 17:32:00,13.222,13.247,13.116,13.21,550000.0
2007-01-29 17:33:00,13.195,13.244,13.104,13.244,550000.0
2007-01-29 17:34:00,13.234,13.298,13.109,13.228,650000.0
2007-01-29 17:35:00,13.213,13.213,13.097,13.144,800000.0
2007-01-29 17:36:00,13.185,13.261,13.119,13.235,550000.0
2007-01-29 17:37:00,13.227,13.244,13.089,13.192,850000.0
2007-01-29 17:38:00,13.173,13.251,13.147,13.167,500000.0
2007-01-29 17:39:00,13.201,13.207,13.094,13.128,500000.0
2007-01-29 17:40:00,13.137,13.264,13.137,13.227,800000.0
2007-01-29 17:41:00,13.183,13.238,13.143,13.199,350000.0
2007-01-29 17:42:00,13.172,13.222,13.084,13.19,600000.0
2007-01-29 17:43:00,13.218,13.256,13.106,13.138,800000.0
2007-01-29 17:44:00,13.141,13.295,13.126,13.224,700000.0
2007-01-29 17:45:00,13.159,13.291,13.139,13.157,750000.0
2007-01-29 17:46:00,13.139,13.19,13.091,13.147,500000.0
2007-01-29 17:47:00,13.219,13.274,13.141,13.192,500000.0
2007-01-29 17:48:00,13.169,13.252,13.122,13.143,650000.0
2007-01-29 17:49:00,13.203,13.251,13.146,13.199,400000.0
2007-01-29 17:50:00,13.153,13.263,13.109,13.14,850000.0
2007-01-29 17:51:00,13.169,13.254,13.097,13.144,750000.0
2007-01-29 17:52:00,13.239,13.239,13.066,13.093,550000.0
2007-01-29 17:53:00,13.18,13.226,13.112,13.138,600000.0
2007-01-29 17:54:00,13.145,13.225,13.103,13.225,400000.0
2007-01-29 17:55:00,13.161,13.269,13.16,13.208,600000.0
2007-01-29 17:56:00,13.125,13.285,13.125,13.127,650000.0
2007-01-29 17:57:00,13.217,13.248,13.158,13.201,450000.0
2007-01-29 17:58:00,13.193,13.226,13.131,13.165,650000.0
2007-01-29 17:59:00,13.096,13.221,13.096,13.221,450000.0
2007-01-29 18:00:00,13.125,13.233,13.113,13.188,500000.0
2007-01-29 18:01:00,13.186,13.248,13.091,13.194,800000.0
2007-01-29 18:02:00,13.127,13.226,13.107,13.202,600000.0
2007-01-29 18:03:00,13.169,13.196,13.138,13.141,550000.0
2007-01-29 18:04:00,13.228,13.228,13.094,13.194,650000.0
2007-01-29 18:05:00,13.157,13.235,13.057,13.231,750000.0
2007-01-29 18:06:00,13.2,13.272,13.133,13.148,750000.0
2007-01-29 18:07:00,13.119,13.258,13.087,13.22,800000.0
2007-01-29 18:08:00,13.253,13.253,13.12,13.248,250000.0
2007-01-29 18:09:00,13.129,13.27,13.129,13.27,350000.0
2007-01-29 18:10:00,13.274,13.274,13.162,13.164,550000.0
2007-01-29 18:11:00,13.173,13.26,13.132,13.24,650000.0
2007-01-29 18:12:00,13.269,13.298,13.189,13.298,500000.0
2007-01-29 18:13:00,13.232,13.31,13.179,13.31,550000.0
2007-01-29 18:14:00,13.177,13.3,13.177,13.267,600000.0
2007-01-29 18:15:00,13.18,13.243,13.18,13.243,250000.0
2007-01-29 18:16:00,13.126,13.277,13.123,13.156,750000.0
2007-01-29 18:17:00,13.256,13.298,13.181,13.181,350000.0
2007-01-29 18:18:00,13.253,13.314,13.173,13.173,600000.0
2007-01-29 18:19:00,13.273,13.305,13.212,13.22,550000.0
2007-01-29 18:20:00,13.206,13.298,13.154,13.243,550000.0
2007-01-29 18:21:00,13.22,13.296,13.175,13.24,800000.0
2007-01-29 18:22:00,13.165,13.268,13.148,13.204,600000.0
2007-01-29 18:23:00,13.286,13.311,13.221,13.303,550000.0
2007-01-29 18:24:00,13.226,13.316,13.209,13.214,600000.0
2007-01-29 18:25:00,13.23,13.305,13.192,13.222,700000.0
2007-01-29 18:26:00,13.217,13.285,13.17,13.285,700000.0
2007-01-29 18:27:00,13.289,13.292,13.153,13.273,550000.0
2007-01-29 18:28:00,13.264,13.295,13.184,13.256,450000.0
2007-01-29 18:29:00,13.206,13.293,13.158,13.279,650000.0
2007-01-29 18:30:00,13.243,13.317,13.19,13.195,950000.0
2007-01-29 18:31:00,13.29,13.325,13.197,13.262,500000.0
2007-01-29 18:32:00,13.199,13.266,13.128,13.214,600000.0
2007-01-29 18:33:00,13.273,13.317,13.202,13.282,500000.0
2007-01-29 18:34:00,13.222,13.316,13.161,13.297,750000.0
2007-01-29 18:35:00,13.278,13.301,13.181,13.255,550000.0
2007-01-29 18:36:00,13.218,13.268,13.129,13.263,900000.0
2007-01-29 18:37:00,13.224,13.34,13.216,13.279,550000.0
2007-01-29 18:38:00,13.308,13.338,13.169,13.194,650000.0
2007-01-29 18:39:00,13.228,13.283,13.145,13.261,600000.0
2007-01-29 18:40:00,13.158,13.288,13.137,13.222,400000.0
2007-01-29 18:41:00,13.22,13.283,13.19,13.247,750000.0
2007-01-29 18:42:00,13.221,13.291,13.17,13.207,800000.0
2007-01-29 18:43:00,13.241,13.296,13.164,13.296,500000.0
2007-01-29 18:44:00,13.178,13.257,13.152,13.241,800000.0
2007-01-29 18:45:00,13.153,13.254,13.153,13.216,450000.0
2007-01-29 18:46:00,13.131,13.27,13.131,13.24,550000.0
2007-01-29 18:47:00,13.141,13.277,13.141,13.236,500000.0
2007-01-29 18:48:00,13.249,13.249,13.135,13.135,350000.0
2007-01-29 18:49:00,13.185,13.241,13.159,13.241,350000.0
2007-01-29 18:50:00,13.185,13.212,13.115,13.115,400000.0
2007-01-29 18:51:00,13.162,13.242,13.142,13.142,750000.0
2007-01-29 18:52:00,13.187,13.249,13.107,13.245,700000.0
2007-01-29 18:53:00,13.227,13.265,13.168,13.213,700000.0
2007-01-29 18:54:00,13.184,13.207,13.092,13.109,350000.0
2007-01-29 18:55:00,13.117,13.208,13.091,13.155,500000.0
2007-01-29 18:56:00,13.148,13.223,13.109,13.223,500000.0
2007-01-29 18:57:00,13.164,13.224,13.081,13.116,700000.0
2007-01-29 18:58:00,13.194,13.218,13.122,13.193,600000.0
2007-01-29 18:59:00,13.216,13.225,13.08,13.183,700000.0
2007-01-29 19:00:00,13.166,13.276,13.091,13.132,600000.0
2007-01-29 19:01:00,13.15,13.225,13.112,13.22,600000.0
2007-01-29 19:02:00,13.184,13.256,13.135,13.219,700000.0
2007-01-29 19:03:00,13.19,13.249,13.127,13.197,650000.0
2007-01-29 19:04:00,13.22,13.229,13.095,13.118,350000.0
2007-01-29 19:05:00,13.167,13.243,13.119,13.119,350000.0
2007-01-29 19:06:00,13.213,13.24,13.103,13.24,500000.0
2007-01-29 19:07:00,13.099,13.187,13.068,13.147,600000.0
2007-01-29 19:08:00,13.175,13.312,13.142,13.169,700000.0
2007-01-29 19:09:00,13.11,13.231,13.068,13.151,750000.0
2007-01-29 19:10:00,13.155,13.241,13.112,13.2,350000.0
2007-01-29 19:11:00,13.141,13.211,13.082,13.211,400000.0
2007-01-29 19:12:00,13.134,13.238,13.134,13.207,500000.0
2007-01-29 19:13:00,13.137,13.218,13.067,13.067,500000.0
2007-01-29 19:14:00,13.11,13.248,13.08,13.143,600000.0
2007-01-29 19:15:00,13.126,13.264,13.126,13.215,750000.0
2007-01-29 19:16:00,13.218,13.218,13.079,13.174,400000.0
2007-01-29 19:17:00,13.167,13.214,13.092,13.178,400000.0
2007-01-29 19:18:00,13.12,13.206,13.066,13.156,500000.0
2007-01-29 19:19:00,13.112,13.205,13.096,13.205,550000.0
2007-01-29 19:20:00,13.206,13.206,13.067,13.128,500000.0
2007-01-29 19:21:00,13.182,13.206,13.085,13.095,500000.0
2007-01-29 19:22:00,13.077,13.208,13.047,13.208,600000.0
2007-01-29 19:23:00,13.099,13.193,13.079,13.079,450000.0
2007-01-29 19:24:00,13.109,13.219,13.09,13.205,500000.0
2007-01-29 19:25:00,13.148,13.213,13.055,13.213,350000.0
2007-01-29 19:26:00,13.208,13.234,13.118,13.2,500000.0
2007-01-29 19:27:00,13.181,13.23,13.14,13.184,450000.0
2007-01-29 19:28:00,13.228,13.229,13.092,13.104,300000.0
2007-01-29 19:29:00,13.254,13.254,13.137,13.194,400000.0
2007-01-29 19:30:00,13.24,13.24,13.103,13.127,650000.0
2007-01-29 19:31:00,13.173,13.216,13.11,13.16,550000.0
2007-01-29 19:32:00,13.146,13.238,13.139,13.144,550000.0
2007-01-29 19:33:00,13.186,13.227,13.085,13.134,400000.0
2007-01-29 19:34:00,13.103,13.226,13.1,13.1,400000.0
2007-01-29 19:35:00,13.17,13.208,13.098,13.163,350000.0
2007-01-29 19:36:00,13.128,13.23,13.118,13.213,350000.0
2007-01-29 19:37:00,13.189,13.244,13.107,13.139,500000.0
2007-01-29 19:38:00,13.181,13.234,13.107,13.208,400000.0
2007-01-29 19:39:00,13.209,13.215,13.102,13.129,350000.0
2007-01-29 19:40:00,13.192,13.249,13.096,13.205,550000.0
2007-01-29 19:41:00,13.142,13.203,13.127,13.141,300000.0
2007-01-29 19:42:00,13.222,13.251,13.125,13.208,350000.0
2007-01-29 19:43:00,13.132,13.24,13.123,13.182,500000.0
2007-01-29 19:44:00,13.208,13.252,13.155,13.155,350000.0
2007-01-29 19:45:00,13.185,13.228,13.124,13.161,350000.0
2007-01-29 19:46:00,13.218,13.249,13.18,13.215,350000.0
2007-01-29 19:47:00,13.149,13.246,13.105,13.105,400000.0
2007-01-29 19:48:00,13.156,13.251,13.135,13.251,350000.0
2007-01-29 19:49:00,13.256,13.256,13.119,13.179,550000.0
2007-01-29 19:50:00,13.17,13.239,13.17,13.228,250000.0
2007-01-29 19:51:00,13.113,13.211,13.113,13.115,300000.0
2007-01-29 19:52:00,13.196,13.218,13.104,13.218,500000.0
2007-01-29 19:53:00,13.238,13.238,13.109,13.226,350000.0
2007-01-29 19:54:00,13.123,13.235,13.123,13.218,350000.0
2007-01-29 19:55:00,13.103,13.231,13.101,13.142,450000.0
2007-01-29 19:56:00,13.143,13.265,13.143,13.201,300000.0
2007-01-29 19:57:00,13.077,13.215,13.077,13.152,400000.0
2007-01-29 19:58:00,13.148,13.248,13.148,13.19,350000.0
2007-01-29 19:59:00,13.189,13.23,13.116,13.182,250000.0
2007-01-29 20:00:00,13.228,13.258,13.137,13.228,550000.0
2007-01-29 20:01:00,13.113,13.213,13.113,13.201,250000.0
2007-01-29 20:02:00,13.188,13.224,13.144,13.206,350000.0
2007-01-29 20:03:00,13.224,13.241,13.139,13.149,550000.0
2007-01-29 20:04:00,13.239,13.239,13.113,13.141,400000.0
2007-01-29 20:05:00,13.236,13.252,13.14,13.229,700000.0
2007-01-29 20:06:00,13.174,13.201,13.125,13.201,400000.0
2007-01-29 20:07:00,13.085,13.238,13.085,13.194,550000.0
2007-01-29 20:08:00,13.194,13.231,13.148,13.231,300000.0
2007-01-29 20:09:00,13.151,13.222,13.095,13.102,350000.0
2007-01-29 20:10:00,13.112,13.199,13.11,13.175,400000.0
2007-01-29 20:11:00,13.193,13.216,13.115,13.164,350000.0
2007-01-29 20:12:00,13.166,13.237,13.155,13.201,500000.0
2007-01-29 20:13:00,13.212,13.232,13.115,13.115,450000.0
2007-01-29 20:14:00,13.131,13.176,13.082,13.176,400000.0
2007-01-29 20:15:00,13.176,13.222,13.06,13.076,400000.0
2007-01-29 20:16:00,13.146,13.179,13.017,13.121,550000.0
2007-01-29 20:17:00,13.033,13.175,13.033,13.162,400000.0
2007-01-29 20:18:00,13.059,13.182,13.059,13.139,350000.0
2007-01-29 20:19:00,13.093,13.194,13.067,13.147,350000.0
2007-01-29 20:20:00,13.173,13.173,13.077,13.077,400000.0
2007-01-29 20:21:00,13.163,13.183,13.077,13.176,500000.0
2007-01-29 20:22:00,13.108,13.166,13.108,13.166,300000.0
2007-01-29 20:23:00,13.153,13.157,13.016,13.157,950000.0
2007-01-29 20:24:00,13.179,13.179,13.156,13.156,150000.0
2007-01-29 20:25:00,13.112,13.133,12.952,12.993,650000.0
2007-01-29 20:26:00,13.038,13.154,13.035,13.126,450000.0
2007-01-29 20:27:00,13.131,13.136,13.058,13.104,500000.0
2007-01-29 20:28:00,13.087,13.137,13.007,13.106,550000.0
2007-01-29 20:29:00,13.064,13.134,13.055,13.118,400000.0
2007-01-29 20:30:00,13.073,13.132,13.038,13.132,350000.0
2007-01-29 20:31:00,13.003,13.141,13.003,13.07,250000.0
2007-01-29 20:32:00,12.996,13.108,12.996,13.036,400000.0
2007-01-29 20:33:00,13.096,13.143,13.037,13.115,450000.0
2007-01-29 20:34:00,13.054,13.072,13.054,13.072,100000.0
2007-01-29 20:35:00,13.121,13.121,12.991,13.059,400000.0
2007-01-29 20:36:00,13.035,13.14,12.998,13.127,300000.0
2007-01-29 20:37:00,13.006,13.133,13.006,13.118,300000.0
2007-01-29 20:38:00,13.126,13.126,13.036,13.09,250000.0
2007-01-29 20:39:00,12.989,13.125,12.989,13.058,300000.0
2007-01-29 20:41:00,13.1,13.1,12.995,13.035,200000.0
2007-01-29 20:43:00,13.08,13.108,12.985,13.003,350000.0
2007-01-29 20:44:00,13.036,13.136,13.018,13.128,450000.0
2007-01-29 20:45:00,13.165,13.199,13.054,13.152,550000.0
2007-01-29 20:46:00,13.141,13.141,13.007,13.007,100000.0
2007-01-29 20:47:00,13.01,13.092,12.997,13.071,400000.0
2007-01-29 20:48:00,13.094,13.129,12.998,13.129,500000.0
2007-01-29 20:49:00,13.134,13.147,13.013,13.093,450000.0
2007-01-29 20:51:00,12.999,13.131,12.998,13.019,600000.0
2007-01-29 20:52:00,13.07,13.121,13.034,13.12,400000.0
2007-01-29 20:53:00,12.996,13.129,12.996,13.088,350000.0
2007-01-29 20:54:00,13.104,13.171,13.078,13.078,300000.0
2007-01-29 20:55:00,13.071,13.162,13.037,13.037,200000.0
2007-01-29 20:56:00,13.106,13.119,13.029,13.09,250000.0
2007-01-29 20:57:00,13.078,13.151,13.04,13.151,350000.0
2007-01-29 20:58:00,13.111,13.159,13.042,13.042,300000.0
2007-01-29 20:59:00,13.067,13.173,13.039,13.094,850000.0
2007-01-29 21:00:00,13.055,13.161,13.012,13.161,250000.0
2007-01-29 21:01:00,13.124,13.124,13.006,13.098,350000.0
2007-01-29 21:02:00,13.139,13.139,12.999,13.129,450000.0
2007-01-29 21:04:00,13.009,13.106,12.999,13.073,350000.0
2007-01-29 21:05:00,13.079,13.159,13.051,13.135,350000.0
2007-01-29 21:06:00,13.142,13.151,13.021,13.029,500000.0
2007-01-29 21:07:00,13.123,13.123,13.031,13.068,250000.0
2007-01-29 21:08:00,13.158,13.158,13.033,13.033,200000.0
2007-01-29 21:10:00,13.08,13.143,13.017,13.025,750000.0
2007-01-29 21:11:00,13.079,13.126,13.015,13.054,750000.0
2007-01-29 21:12:00,13.145,13.211,13.063,13.063,550000.0
2007-01-29 21:13:00,13.108,13.131,13.006,13.13,750000.0
2007-01-29 21:14:00,13.144,13.155,13.033,13.038,450000.0
2007-01-29 21:15:00,13.036,13.142,13.019,13.11,450000.0
2007-01-29 21:17:00,13.1,13.161,13.097,13.097,200000.0
2007-01-29 21:18:00,12.997,13.128,12.967,13.044,650000.0
2007-01-29 21:19:00,13.033,13.202,13.01,13.111,650000.0
2007-01-29 21:20:00,13.047,13.156,13.026,13.156,400000.0
2007-01-29 21:21:00,13.015,13.171,13.015,13.111,300000.0
2007-01-29 21:22:00,13.025,13.142,13.025,13.097,300000.0
2007-01-29 21:23:00,13.086,13.157,13.042,13.133,350000.0
2007-01-29 21:24:00,13.154,13.167,13.003,13.021,550000.0
2007-01-29 21:25:00,13.04,13.182,13.04,13.091,650000.0
2007-01-29 21:26:00,13.089,13.181,13.071,13.174,450000.0
2007-01-29 21:27:00,13.103,13.182,13.053,13.054,350000.0
2007-01-29 21:28:00,13.015,13.15,13.015,13.124,350000.0
2007-01-29 21:29:00,13.039,13.153,13.005,13.069,550000.0
2007-01-29 21:30:00,13.083,13.096,12.97,12.97,400000.0
2007-01-29 21:31:00,13.128,13.154,13.113,13.154,200000.0
2007-01-29 21:32:00,13.059,13.153,13.042,13.123,300000.0
2007-01-29 21:34:00,13.049,13.153,13.046,13.061,600000.0
2007-01-29 21:35:00,13.168,13.181,13.066,13.066,400000.0
2007-01-29 21:37:00,13.106,13.135,12.972,12.972,350000.0
2007-01-29 21:38:00,13.045,13.106,13.025,13.095,300000.0
2007-01-29 21:39:00,13.065,13.133,13.034,13.112,350000.0
2007-01-29 21:40:00,13.038,13.13,13.005,13.059,400000.0
2007-01-29 21:41:00,13.129,13.142,13.113,13.114,300000.0
2007-01-29 21:42:00,13.091,13.146,13.035,13.042,350000.0
2007-01-29 21:44:00,13.066,13.124,13.001,13.005,650000.0
2007-01-29 21:45:00,13.115,13.122,12.99,13.013,400000.0
2007-01-29 21:47:00,13.095,13.095,13.01,13.044,200000.0
2007-01-29 21:50:00,13.106,13.106,12.964,13.008,300000.0
2007-01-29 21:51:00,13.013,13.123,13.013,13.092,300000.0
2007-01-29 21:53:00,13.022,13.134,13.016,13.134,550000.0
2007-01-29 21:54:00,13.099,13.114,13.017,13.025,300000.0
2007-01-29 21:56:00,13.033,13.103,13.029,13.094,250000.0
2007-01-29 21:58:00,13.148,13.148,13.023,13.089,400000.0
2007-01-29 21:59:00,13.114,13.121,13.062,13.115,550000.0
2007-01-29 22:05:00,13.115,13.148,13.023,13.059,350000.0
2007-01-29 22:06:00,13.105,13.146,12.994,13.031,350000.0
2007-01-29 22:10:00,13.061,13.136,13.003,13.136,550000.0
2007-01-29 22:14:00,13.062,13.148,13.014,13.148,500000.0
2007-01-29 22:19:00,13.106,13.106,13.002,13.07,250000.0
2007-01-29 22:21:00,13.055,13.143,13.033,13.033,400000.0
2007-01-29 22:22:00,13.104,13.142,13.033,13.142,450000.0
2007-01-29 22:23:00,13.121,13.156,13.032,13.096,650000.0
2007-01-29 22:24:00,12.999,13.109,12.999,13.056,450000.0
2007-01-29 22:27:00,13.139,13.139,13.022,13.059,400000.0
2007-01-29 22:30:00,13.039,13.085,13.01,13.023,500000.0
2007-01-29 22:31:00,13.077,13.133,13.03,13.034,500000.0
2007-01-29 22:32:00,13.004,13.077,12.988,13.075,250000.0
2007-01-29 22:33:00,13.018,13.088,13.006,13.019,450000.0
2007-01-29 22:34:00,13.123,13.123,13.043,13.073,150000.0
2007-01-29 22:37:00,13.063,13.1,13.063,13.085,150000.0
2007-01-29 22:40:00,13.025,13.102,13.025,13.085,350000.0
2007-01-29 22:41:00,13.027,13.117,13.027,13.105,350000.0
2007-01-29 22:43:00,13.089,13.146,13.017,13.017,400000.0
2007-01-29 22:44:00,13.03,13.106,13.006,13.006,300000.0
2007-01-29 22:46:00,13.054,13.146,13.024,13.096,500000.0
2007-01-29 22:48:00,13.137,13.137,13.029,13.063,250000.0
2007-01-29 22:49:00,13.134,13.134,13.107,13.107,100000.0
2007-01-29 22:53:00,13.07,13.117,13.022,13.058,250000.0
2007-01-29 22:55:00,13.139,13.151,13.068,13.123,500000.0
2007-01-29 22:56:00,13.031,13.138,12.991,13.064,750000.0
2007-01-29 23:00:00,13.034,13.114,12.988,13.09,700000.0
2007-01-29 23:05:00,13.031,13.151,13.022,13.062,350000.0
2007-01-29 23:07:00,13.056,13.15,13.017,13.15,350000.0
2007-01-29 23:08:00,13.145,13.145,13.025,13.088,900000.0
2007-01-29 23:09:00,13.089,13.142,13.085,13.106,400000.0
2007-01-29 23:10:00,13.061,13.137,13.016,13.016,400000.0
2007-01-29 23:11:00,13.134,13.134,12.995,13.1,300000.0
2007-01-29 23:12:00,13.141,13.141,13.004,13.033,900000.0
2007-01-29 23:13:00,13.136,13.136,13.002,13.088,450000.0
2007-01-29 23:18:00,13.104,13.104,13.004,13.103,400000.0
2007-01-29 23:20:00,13.138,13.138,13.016,13.093,600000.0
2007-01-29 23:21:00,13.149,13.149,13.102,13.117,250000.0
2007-01-29 23:22:00,13.111,13.133,12.996,13.103,500000.0
2007-01-29 23:26:00,13.074,13.151,13.05,13.05,400000.0
2007-01-29 23:30:00,13.102,13.102,13.002,13.043,200000.0
2007-01-29 23:32:00,13.097,13.097,12.996,13.035,200000.0
2007-01-29 23:35:00,13.108,13.108,13.029,13.063,200000.0
2007-01-29 23:37:00,13.123,13.133,13.033,13.09,400000.0
2007-01-29 23:38:00,13.124,13.124,13.017,13.017,100000.0
2007-01-29 23:40:00,13.074,13.151,13.056,13.083,550000.0
2007-01-29 23:41:00,13.155,13.156,13.04,13.144,650000.0
2007-01-29 23:49:00,13.104,13.104,13.005,13.044,200000.0
2007-01-29 23:56:00,13.117,13.117,13.033,13.065,200000.0
2007-01-29 23:59:00,13.113,13.113,13.105,13.105,100000.0
2007-01-30 00:00:00,13.079,13.138,13.049,13.049,500000.0
2007-01-30 00:01:00,13.149,13.149,13.026,13.101,350000.0
2007-01-30 00:04:00,13.022,13.166,13.022,13.05,600000.0
2007-01-30 00:05:00,13.038,13.145,12.983,13.11,500000.0
2007-01-30 00:07:00,13.033,13.118,13.003,13.112,700000.0
2007-01-30 00:10:00,13.019,13.134,13.019,13.048,350000.0
2007-01-30 00:11:00,13.12,13.143,13.037,13.143,300000.0
2007-01-30 00:12:00,13.02,13.127,13.005,13.038,400000.0
2007-01-30 00:13:00,13.104,13.119,12.984,13.114,600000.0
2007-01-30 00:15:00,13.099,13.137,13.044,13.076,350000.0
2007-01-30 00:19:00,13.07,13.114,13.019,13.052,250000.0
2007-01-30 00:20:00,13.056,13.115,13.056,13.057,150000.0
2007-01-30 00:30:00,13.073,13.14,13.008,13.072,400000.0
2007-01-30 00:36:00,13.036,13.105,13.017,13.017,200000.0
2007-01-30 00:54:00,13.118,13.118,13.033,13.065,200000.0
2007-01-30 00:59:00,13.104,13.104,13.004,13.043,200000.0
2007-01-30 01:01:00,13.089,13.122,13.023,13.059,400000.0
2007-01-30 01:02:00,13.105,13.132,13.076,13.076,350000.0
2007-01-30 01:03:00,13.074,13.128,13.044,13.114,400000.0
2007-01-30 01:08:00,13.125,13.125,13.033,13.069,200000.0
2007-01-30 01:10:00,13.034,13.113,13.018,13.054,350000.0
2007-01-30 01:12:00,13.166,13.166,13.051,13.051,250000.0
2007-01-30 01:13:00,13.164,13.164,13.069,13.123,350000.0
2007-01-30 01:14:00,13.171,13.174,13.083,13.141,400000.0
2007-01-30 01:15:00,13.164,13.164,13.05,13.053,500000.0
2007-01-30 01:16:00,13.103,13.103,12.996,13.101,500000.0
2007-01-30 01:17:00,13.057,13.175,13.057,13.094,250000.0
2007-01-30 01:18:00,13.123,13.126,13.053,13.126,250000.0
2007-01-30 01:19:00,13.083,13.17,13.053,13.087,300000.0
2007-01-30 01:20:00,13.114,13.135,13.053,13.1,200000.0
2007-01-30 01:21:00,13.112,13.152,13.02,13.107,700000.0
2007-01-30 01:22:00,13.038,13.126,13.038,13.107,200000.0
2007-01-30 01:23:00,13.123,13.123,13.049,13.065,350000.0
2007-01-30 01:25:00,13.114,13.157,13.044,13.063,500000.0
2007-01-30 01:26:00,13.091,13.149,13.047,13.149,250000.0
2007-01-30 01:27:00,13.122,13.133,13.076,13.076,250000.0
2007-01-30 01:28:00,13.166,13.166,13.046,13.112,550000.0
2007-01-30 01:29:00,13.107,13.148,13.05,13.108,250000.0
2007-01-30 01:30:00,13.098,13.137,13.067,13.067,350000.0
2007-01-30 01:31:00,13.133,13.151,13.011,13.151,500000.0
2007-01-30 01:36:00,13.086,13.158,13.016,13.124,550000.0
2007-01-30 01:37:00,13.077,13.132,13.005,13.028,450000.0
2007-01-30 01:38:00,13.033,13.14,13.033,13.14,550000.0
2007-01-30 01:41:00,13.108,13.159,13.029,13.047,350000.0
2007-01-30 01:44:00,13.136,13.136,13.052,13.085,200000.0
2007-01-30 01:46:00,13.119,13.141,13.028,13.119,350000.0
2007-01-30 01:47:00,13.105,13.139,13.039,13.039,400000.0
2007-01-30 01:48:00,13.072,13.132,13.01,13.132,400000.0
2007-01-30 01:49:00,13.116,13.134,13.013,13.123,450000.0
2007-01-30 01:50:00,13.068,13.14,13.027,13.127,250000.0
2007-01-30 01:57:00,13.126,13.126,13.026,13.064,200000.0
2007-01-30 01:59:00,13.118,13.152,13.025,13.152,400000.0
2007-01-30 02:00:00,13.115,13.147,13.021,13.133,350000.0
2007-01-30 02:01:00,13.076,13.112,13.021,13.053,250000.0
2007-01-30 02:03:00,13.11,13.15,13.026,13.054,950000.0
2007-01-30 02:04:00,13.067,13.142,13.037,13.142,550000.0
2007-01-30 02:05:00,13.13,13.13,13.042,13.096,500000.0
2007-01-30 02:06:00,13.026,13.157,13.019,13.075,850000.0
2007-01-30 02:07:00,13.063,13.115,13.053,13.108,450000.0
2007-01-30 02:08:00,13.124,13.18,13.027,13.14,950000.0
2007-01-30 02:09:00,13.04,13.132,13.04,13.074,350000.0
2007-01-30 02:10:00,13.056,13.184,13.056,13.129,450000.0
2007-01-30 02:11:00,13.165,13.196,13.059,13.148,750000.0
2007-01-30 02:12:00,13.144,13.159,13.009,13.042,750000.0
2007-01-30 02:13:00,13.051,13.176,13.051,13.067,350000.0
2007-01-30 02:15:00,13.062,13.166,13.037,13.166,600000.0
2007-01-30 02:17:00,13.149,13.149,13.01,13.131,650000.0
2007-01-30 02:18:00,13.054,13.155,13.054,13.144,450000.0
2007-01-30 02:20:00,13.137,13.178,13.049,13.131,400000.0
2007-01-30 02:21:00,13.139,13.176,13.037,13.112,500000.0
2007-01-30 02:22:00,13.109,13.132,13.032,13.132,600000.0
2007-01-30 02:24:00,13.132,13.152,13.13,13.13,250000.0
2007-01-30 02:25:00,13.132,13.151,13.061,13.129,450000.0
2007-01-30 02:26:00,13.057,13.171,13.038,13.119,600000.0
2007-01-30 02:30:00,13.028,13.157,13.028,13.152,400000.0
2007-01-30 02:33:00,13.099,13.184,13.058,13.134,500000.0
2007-01-30 02:34:00,13.145,13.188,13.056,13.104,550000.0
2007-01-30 02:36:00,13.108,13.193,13.055,13.121,400000.0
2007-01-30 02:37:00,13.064,13.153,13.055,13.135,700000.0
2007-01-30 02:38:00,13.147,13.161,13.071,13.148,400000.0
2007-01-30 02:44:00,13.128,13.149,13.043,13.047,450000.0
2007-01-30 02:45:00,13.13,13.156,13.008,13.023,500000.0
2007-01-30 02:53:00,13.147,13.147,13.064,13.095,200000.0
2007-01-30 02:58:00,13.159,13.177,13.071,13.149,650000.0
2007-01-30 03:00:00,13.076,13.199,13.076,13.126,350000.0
2007-01-30 03:01:00,13.069,13.182,13.069,13.105,400000.0
2007-01-30 03:02:00,13.009,13.074,13.009,13.066,250000.0
2007-01-30 03:04:00,13.166,13.175,13.059,13.175,150000.0
2007-01-30 03:05:00,13.141,13.154,13.091,13.101,300000.0
2007-01-30 03:06:00,13.095,13.185,13.095,13.101,250000.0
2007-01-30 03:07:00,12.978,13.135,12.978,13.029,400000.0
2007-01-30 03:08:00,13.158,13.158,13.079,13.142,550000.0
2007-01-30 03:09:00,13.153,13.171,13.059,13.171,400000.0
2007-01-30 03:10:00,13.155,13.155,13.043,13.142,400000.0
2007-01-30 03:11:00,13.138,13.176,13.064,13.176,600000.0
2007-01-30 03:12:00,13.131,13.198,13.1,13.192,300000.0
2007-01-30 03:15:00,13.156,13.185,13.06,13.185,500000.0
2007-01-30 03:16:00,13.188,13.188,13.07,13.07,250000.0
2007-01-30 03:17:00,13.121,13.132,13.028,13.11,200000.0
2007-01-30 03:18:00,13.077,13.16,13.038,13.16,400000.0
2007-01-30 03:19:00,13.117,13.167,13.051,13.051,550000.0
2007-01-30 03:20:00,13.165,13.218,13.054,13.054,600000.0
2007-01-30 03:21:00,13.07,13.197,13.003,13.003,400000.0
2007-01-30 03:22:00,13.078,13.176,13.029,13.082,350000.0
2007-01-30 03:23:00,13.131,13.135,13.126,13.126,150000.0
2007-01-30 03:24:00,13.17,13.17,13.061,13.104,350000.0
2007-01-30 03:26:00,13.125,13.195,13.074,13.08,400000.0
2007-01-30 03:27:00,13.047,13.145,13.023,13.141,550000.0
2007-01-30 03:28:00,13.094,13.179,13.071,13.179,450000.0
2007-01-30 03:29:00,13.068,13.156,13.06,13.114,450000.0
2007-01-30 03:31:00,13.188,13.188,13.071,13.11,400000.0
2007-01-30 03:32:00,13.154,13.195,13.09,13.149,350000.0
2007-01-30 03:33:00,13.152,13.183,13.1,13.121,600000.0
2007-01-30 03:34:00,13.056,13.182,13.056,13.138,250000.0
2007-01-30 03:35:00,13.192,13.203,13.117,13.197,500000.0
2007-01-30 03:36:00,13.143,13.143,13.056,13.056,250000.0
2007-01-30 03:37:00,13.079,13.18,13.043,13.153,350000.0
2007-01-30 03:38:00,13.064,13.204,13.064,13.179,400000.0
2007-01-30 03:39:00,13.123,13.211,13.094,13.203,400000.0
2007-01-30 03:40:00,13.148,13.172,13.145,13.166,250000.0
2007-01-30 03:41:00,13.041,13.115,13.041,13.115,100000.0
2007-01-30 03:42:00,13.044,13.125,13.044,13.102,300000.0
2007-01-30 03:43:00,13.171,13.192,13.051,13.064,400000.0
2007-01-30 03:44:00,13.078,13.149,13.024,13.107,450000.0
2007-01-30 03:45:00,13.099,13.138,13.099,13.117,250000.0
2007-01-30 03:46:00,13.115,13.126,13.051,13.11,250000.0
2007-01-30 03:47:00,13.059,13.143,13.024,13.119,300000.0
2007-01-30 03:50:00,13.062,13.152,13.062,13.065,300000.0
2007-01-30 03:51:00,13.167,13.21,13.077,13.1,500000.0
2007-01-30 03:52:00,13.109,13.184,13.055,13.181,300000.0
2007-01-30 03:54:00,13.12,13.148,13.013,13.049,350000.0
2007-01-30 03:55:00,13.06,13.134,13.016,13.023,300000.0
2007-01-30 03:56:00,13.114,13.145,13.043,13.145,500000.0
2007-01-30 04:01:00,13.108,13.166,13.04,13.061,350000.0
2007-01-30 04:02:00,13.163,13.163,13.061,13.101,400000.0
2007-01-30 04:03:00,13.077,13.136,13.029,13.131,350000.0
2007-01-30 04:07:00,13.145,13.145,13.026,13.065,350000.0
2007-01-30 04:08:00,13.142,13.201,13.07,13.158,350000.0
2007-01-30 04:09:00,13.11,13.168,13.013,13.095,650000.0
2007-01-30 04:10:00,13.145,13.178,13.025,13.063,500000.0
2007-01-30 04:11:00,13.147,13.207,13.036,13.122,550000.0
2007-01-30 04:13:00,13.129,13.143,13.044,13.079,450000.0
2007-01-30 04:14:00,13.14,13.187,13.091,13.111,350000.0
2007-01-30 04:17:00,13.158,13.158,13.024,13.06,600000.0
2007-01-30 04:18:00,13.18,13.18,13.044,13.113,400000.0
2007-01-30 04:23:00,13.121,13.121,13.017,13.055,200000.0
2007-01-30 04:25:00,13.113,13.169,13.041,13.137,750000.0
2007-01-30 04:26:00,13.136,13.184,13.06,13.076,650000.0
2007-01-30 04:27:00,13.05,13.17,13.028,13.056,600000.0
2007-01-30 04:28:00,13.09,13.134,13.06,13.095,350000.0
2007-01-30 04:32:00,13.121,13.122,13.004,13.048,300000.0
2007-01-30 04:33:00,13.154,13.177,13.082,13.082,400000.0
2007-01-30 04:40:00,13.094,13.141,13.087,13.138,200000.0
2007-01-30 04:41:00,13.074,13.114,13.035,13.035,150000.0
2007-01-30 04:42:00,13.061,13.132,13.044,13.076,250000.0
2007-01-30 04:43:00,13.05,13.108,13.037,13.037,150000.0
2007-01-30 04:44:00,13.031,13.108,13.024,13.094,350000.0
2007-01-30 04:52:00,13.052,13.134,13.001,13.098,350000.0
2007-01-30 04:53:00,13.032,13.032,13.028,13.028,100000.0
2007-01-30 04:54:00,13.114,13.161,13.067,13.141,300000.0
2007-01-30 04:55:00,13.116,13.125,13.034,13.059,500000.0
2007-01-30 04:56:00,13.125,13.162,13.044,13.146,550000.0
2007-01-30 04:58:00,13.057,13.208,13.057,13.112,350000.0
2007-01-30 04:59:00,13.068,13.116,13.034,13.05,250000.0
2007-01-30 05:00:00,13.071,13.136,13.044,13.136,250000.0
2007-01-30 05:04:00,13.071,13.156,13.064,13.156,400000.0
2007-01-30 05:05:00,13.165,13.165,13.05,13.137,550000.0
2007-01-30 05:06:00,13.147,13.164,13.04,13.064,400000.0
2007-01-30 05:07:00,13.035,13.176,13.035,13.162,350000.0
2007-01-30 05:08:00,13.099,13.179,13.069,13.167,550000.0
2007-01-30 05:09:00,13.176,13.176,13.048,13.132,500000.0
2007-01-30 05:10:00,13.106,13.165,13.061,13.165,400000.0
2007-01-30 05:11:00,13.154,13.154,13.076,13.076,100000.0
2007-01-30 05:15:00,13.154,13.154,13.07,13.103,200000.0
2007-01-30 05:18:00,13.165,13.165,13.081,13.114,200000.0
2007-01-30 05:20:00,13.179,13.179,13.0,13.05,850000.0
2007-01-30 05:21:00,13.129,13.178,13.041,13.077,450000.0
2007-01-30 05:22:00,13.128,13.182,13.071,13.165,350000.0
2007-01-30 05:23:00,13.087,13.167,13.056,13.056,350000.0
2007-01-30 05:25:00,13.039,13.178,13.039,13.178,100000.0
2007-01-30 05:28:00,13.141,13.169,13.039,13.085,350000.0
2007-01-30 05:29:00,12.996,13.12,12.996,13.12,200000.0
2007-01-30 05:30:00,13.057,13.16,13.057,13.136,350000.0
2007-01-30 05:31:00,13.034,13.175,13.034,13.128,350000.0
2007-01-30 05:32:00,13.034,13.152,13.025,13.152,400000.0
2007-01-30 05:33:00,13.094,13.149,13.074,13.143,350000.0
2007-01-30 05:34:00,13.158,13.188,13.114,13.114,550000.0
2007-01-30 05:35:00,13.102,13.165,13.102,13.121,200000.0
2007-01-30 05:36:00,13.123,13.123,12.992,12.999,350000.0
2007-01-30 05:37:00,13.108,13.147,12.995,12.995,300000.0
2007-01-30 05:38:00,13.157,13.157,13.062,13.131,400000.0
2007-01-30 05:39:00,13.108,13.148,13.041,13.1,350000.0
2007-01-30 05:40:00,13.141,13.169,13.075,13.075,250000.0
2007-01-30 05:41:00,13.133,13.173,13.077,13.077,300000.0
2007-01-30 05:42:00,13.141,13.141,13.062,13.122,400000.0
2007-01-30 05:43:00,13.129,13.187,13.046,13.046,400000.0
2007-01-30 05:44:00,13.165,13.2,13.102,13.105,350000.0
2007-01-30 05:48:00,13.052,13.161,13.032,13.082,350000.0
2007-01-30 05:52:00,13.128,13.143,13.016,13.125,450000.0
2007-01-30 05:54:00,13.087,13.117,13.077,13.091,300000.0
2007-01-30 05:55:00,13.073,13.158,13.044,13.086,350000.0
2007-01-30 05:56:00,13.157,13.162,13.076,13.138,350000.0
2007-01-30 05:57:00,13.079,13.139,13.043,13.139,200000.0
2007-01-30 06:00:00,13.124,13.169,13.012,13.012,250000.0
2007-01-30 06:01:00,13.117,13.137,13.001,13.037,250000.0
2007-01-30 06:02:00,13.005,13.157,13.005,13.157,450000.0
2007-01-30 06:04:00,13.116,13.162,13.029,13.076,400000.0
2007-01-30 06:07:00,13.123,13.172,13.041,13.074,450000.0
2007-01-30 06:11:00,13.136,13.156,13.026,13.156,400000.0
2007-01-30 06:15:00,13.137,13.174,13.061,13.174,400000.0
2007-01-30 06:17:00,13.149,13.149,13.007,13.059,700000.0
2007-01-30 06:18:00,13.093,13.182,13.055,13.143,400000.0
2007-01-30 06:26:00,13.127,13.132,13.037,13.037,400000.0
2007-01-30 06:30:00,13.123,13.144,13.001,13.119,550000.0
2007-01-30 06:32:00,13.154,13.161,13.009,13.161,500000.0
2007-01-30 06:33:00,13.037,13.138,13.037,13.128,500000.0
2007-01-30 06:34:00,13.13,13.19,13.068,13.068,450000.0
2007-01-30 06:35:00,13.099,13.183,13.096,13.123,300000.0
2007-01-30 06:36:00,13.144,13.169,13.129,13.132,350000.0
2007-01-30 06:37:00,13.168,13.183,13.038,13.131,900000.0
2007-01-30 06:38:00,13.046,13.176,13.025,13.174,800000.0
2007-01-30 06:39:00,13.169,13.208,13.102,13.104,500000.0
2007-01-30 06:42:00,13.175,13.175,13.095,13.141,400000.0
2007-01-30 06:43:00,13.092,13.173,13.089,13.173,200000.0
2007-01-30 06:44:00,13.14,13.151,13.058,13.102,500000.0
2007-01-30 06:45:00,13.18,13.18,13.062,13.062,250000.0
2007-01-30 06:46:00,13.136,13.181,13.033,13.067,650000.0
2007-01-30 06:47:00,13.184,13.184,13.049,13.181,700000.0
2007-01-30 06:48:00,13.113,13.198,13.063,13.134,350000.0
2007-01-30 06:49:00,13.165,13.205,13.092,13.101,200000.0
2007-01-30 06:50:00,13.162,13.162,12.987,13.014,300000.0
2007-01-30 06:51:00,13.126,13.179,13.038,13.067,650000.0
2007-01-30 06:52:00,13.074,13.134,13.045,13.045,450000.0
2007-01-30 06:53:00,13.133,13.181,13.062,13.159,450000.0
2007-01-30 06:55:00,13.18,13.18,13.121,13.121,350000.0
2007-01-30 06:56:00,13.082,13.126,13.024,13.024,500000.0
2007-01-30 06:57:00,13.034,13.122,13.034,13.12,350000.0
2007-01-30 06:58:00,13.025,13.148,13.025,13.127,450000.0
2007-01-30 06:59:00,13.16,13.192,13.039,13.039,750000.0
2007-01-30 07:00:00,13.141,13.2,13.11,13.2,500000.0
2007-01-30 07:02:00,13.147,13.161,13.026,13.038,600000.0
2007-01-30 07:03:00,13.117,13.187,13.066,13.131,900000.0
2007-01-30 07:04:00,13.102,13.192,13.05,13.1,450000.0
2007-01-30 07:05:00,13.104,13.195,13.081,13.133,500000.0
2007-01-30 07:08:00,13.062,13.184,13.062,13.125,400000.0
2007-01-30 07:09:00,13.095,13.173,13.058,13.173,450000.0
2007-01-30 07:10:00,13.085,13.152,13.08,13.08,300000.0
2007-01-30 07:11:00,13.155,13.155,13.086,13.141,450000.0
2007-01-30 07:12:00,13.146,13.184,13.074,13.181,250000.0
2007-01-30 07:14:00,13.093,13.143,13.093,13.134,350000.0
2007-01-30 07:16:00,13.147,13.178,13.147,13.178,100000.0
2007-01-30 07:18:00,13.128,13.13,13.067,13.13,400000.0
2007-01-30 07:20:00,13.149,13.149,13.064,13.141,300000.0
2007-01-30 07:26:00,13.067,13.173,13.066,13.1,500000.0
2007-01-30 07:28:00,13.093,13.138,13.02,13.131,600000.0
2007-01-30 07:30:00,13.168,13.184,13.132,13.137,500000.0
2007-01-30 07:31:00,13.137,13.183,13.037,13.144,300000.0
2007-01-30 07:33:00,13.136,13.158,13.042,13.042,350000.0
2007-01-30 07:34:00,13.164,13.164,13.066,13.14,350000.0
2007-01-30 07:35:00,13.11,13.165,13.038,13.145,450000.0
2007-01-30 07:36:00,13.082,13.147,13.079,13.105,500000.0
2007-01-30 07:37:00,13.034,13.174,13.034,13.128,450000.0
2007-01-30 07:38:00,13.135,13.135,13.028,13.1,400000.0
2007-01-30 07:39:00,13.14,13.149,13.064,13.149,350000.0
2007-01-30 07:42:00,13.15,13.15,13.05,13.05,100000.0
2007-01-30 07:45:00,13.118,13.136,13.006,13.121,600000.0
2007-01-30 07:46:00,13.094,13.156,13.073,13.073,350000.0
2007-01-30 07:47:00,13.118,13.127,13.032,13.127,350000.0
2007-01-30 07:48:00,13.121,13.123,13.023,13.023,450000.0
2007-01-30 07:50:00,13.064,13.148,13.009,13.133,550000.0
2007-01-30 07:51:00,13.064,13.15,13.038,13.146,700000.0
2007-01-30 07:52:00,13.157,13.157,13.041,13.12,550000.0
2007-01-30 07:53:00,13.056,13.138,13.047,13.138,350000.0
2007-01-30 07:55:00,13.122,13.122,13.078,13.078,100000.0
2007-01-30 08:01:00,13.07,13.204,13.056,13.056,350000.0
2007-01-30 08:02:00,13.056,13.189,13.052,13.09,750000.0
2007-01-30 08:03:00,13.038,13.121,13.038,13.117,450000.0
2007-01-30 08:06:00,13.055,13.122,13.022,13.063,400000.0
2007-01-30 08:08:00,13.076,13.165,13.045,13.045,650000.0
2007-01-30 08:10:00,13.126,13.126,13.023,13.023,250000.0
2007-01-30 08:12:00,13.153,13.153,13.054,13.054,100000.0
2007-01-30 08:13:00,13.153,13.165,13.063,13.071,400000.0
2007-01-30 08:15:00,13.033,13.16,13.018,13.16,350000.0
2007-01-30 08:16:00,13.084,13.155,13.084,13.122,250000.0
2007-01-30 08:17:00,13.057,13.183,13.048,13.13,650000.0
2007-01-30 08:18:00,13.129,13.179,13.05,13.1,550000.0
2007-01-30 08:19:00,13.024,13.117,13.024,13.076,250000.0
2007-01-30 08:20:00,13.16,13.16,13.014,13.109,550000.0
2007-01-30 08:21:00,13.051,13.168,13.021,13.076,550000.0
2007-01-30 08:22:00,13.03,13.136,13.024,13.043,350000.0
2007-01-30 08:24:00,13.146,13.146,13.041,13.112,400000.0
2007-01-30 08:25:00,13.026,13.15,13.026,13.125,350000.0
2007-01-30 08:26:00,13.147,13.147,13.027,13.131,500000.0
2007-01-30 08:27:00,13.065,13.131,13.065,13.131,250000.0
2007-01-30 08:28:00,13.137,13.155,13.045,13.107,450000.0
2007-01-30 08:30:00,13.111,13.152,13.061,13.115,400000.0
2007-01-30 08:31:00,13.066,13.126,13.055,13.079,400000.0
2007-01-30 08:32:00,13.075,13.195,13.065,13.138,500000.0
2007-01-30 08:33:00,13.122,13.16,13.017,13.129,400000.0
2007-01-30 08:34:00,13.102,13.17,13.052,13.17,500000.0
2007-01-30 08:35:00,13.169,13.169,13.035,13.12,250000.0
2007-01-30 08:36:00,13.136,13.159,13.038,13.078,500000.0
2007-01-30 08:37:00,13.121,13.166,13.069,13.126,450000.0
2007-01-30 08:38:00,13.135,13.173,13.035,13.066,650000.0
2007-01-30 08:39:00,13.096,13.131,13.023,13.023,400000.0
2007-01-30 08:40:00,13.043,13.176,13.043,13.154,500000.0
2007-01-30 08:41:00,13.139,13.184,13.114,13.114,350000.0
2007-01-30 08:43:00,13.16,13.16,13.083,13.136,250000.0
2007-01-30 08:44:00,13.093,13.145,13.081,13.141,350000.0
2007-01-30 08:45:00,13.136,13.165,13.085,13.085,350000.0
2007-01-30 08:46:00,13.157,13.157,12.999,13.119,500000.0
2007-01-30 08:47:00,13.165,13.165,13.023,13.09,550000.0
2007-01-30 08:50:00,13.058,13.17,12.998,13.17,700000.0
2007-01-30 08:54:00,13.18,13.182,13.089,13.089,350000.0
2007-01-30 08:55:00,13.181,13.181,13.046,13.177,400000.0
2007-01-30 08:56:00,13.093,13.195,13.061,13.133,550000.0
2007-01-30 08:57:00,13.138,13.177,13.064,13.139,550000.0
2007-01-30 09:05:00,13.106,13.146,13.043,13.146,400000.0
2007-01-30 09:06:00,13.126,13.18,13.053,13.098,350000.0
2007-01-30 09:07:00,13.031,13.149,13.031,13.139,400000.0
2007-01-30 09:08:00,13.167,13.167,13.102,13.102,100000.0
2007-01-30 09:09:00,13.037,13.154,13.032,13.048,450000.0
2007-01-30 09:11:00,13.125,13.125,13.0,13.039,550000.0
2007-01-30 09:12:00,13.134,13.215,13.056,13.062,550000.0
2007-01-30 09:15:00,13.082,13.154,13.059,13.12,350000.0
2007-01-30 09:16:00,13.082,13.177,13.037,13.069,350000.0
2007-01-30 09:17:00,13.145,13.145,13.015,13.11,550000.0
2007-01-30 09:18:00,13.135,13.193,13.066,13.124,400000.0
2007-01-30 09:20:00,13.062,13.139,13.028,13.033,450000.0
2007-01-30 09:24:00,13.001,13.092,13.001,13.073,400000.0
2007-01-30 09:29:00,13.039,13.151,13.039,13.137,300000.0
2007-01-30 09:30:00,13.047,13.19,13.014,13.178,400000.0
2007-01-30 09:31:00,13.129,13.129,13.052,13.115,400000.0
2007-01-30 09:32:00,13.106,13.153,13.052,13.153,250000.0
2007-01-30 09:33:00,13.137,13.181,13.046,13.181,450000.0
2007-01-30 09:34:00,13.122,13.162,13.025,13.121,300000.0
2007-01-30 09:35:00,13.04,13.15,13.04,13.15,350000.0
2007-01-30 09:36:00,13.077,13.163,13.027,13.03,500000.0
2007-01-30 09:37:00,13.121,13.152,13.026,13.113,400000.0
2007-01-30 09:38:00,13.066,13.143,13.024,13.134,450000.0
2007-01-30 09:39:00,13.145,13.153,12.986,13.12,500000.0
2007-01-30 09:40:00,13.029,13.145,13.005,13.009,550000.0
2007-01-30 09:41:00,13.102,13.155,13.053,13.054,350000.0
2007-01-30 09:42:00,13.14,13.149,13.056,13.071,400000.0
2007-01-30 09:43:00,13.151,13.151,13.037,13.107,200000.0
2007-01-30 09:44:00,13.055,13.127,13.026,13.053,350000.0
2007-01-30 09:45:00,13.05,13.154,13.01,13.122,400000.0
2007-01-30 09:46:00,12.993,13.115,12.964,13.024,300000.0
2007-01-30 09:47:00,13.043,13.194,13.025,13.091,450000.0
2007-01-30 09:49:00,13.1,13.167,13.039,13.078,350000.0
2007-01-30 09:51:00,13.142,13.151,13.058,13.13,350000.0
2007-01-30 09:53:00,13.055,13.177,13.031,13.031,400000.0
2007-01-30 09:54:00,13.141,13.159,13.013,13.113,350000.0
2007-01-30 09:55:00,13.123,13.194,13.049,13.083,400000.0
2007-01-30 09:56:00,13.053,13.177,13.035,13.149,400000.0
2007-01-30 10:00:00,13.126,13.126,12.998,13.104,550000.0
2007-01-30 10:04:00,13.114,13.134,13.045,13.072,400000.0
2007-01-30 10:05:00,13.024,13.162,13.024,13.154,400000.0
2007-01-30 10:06:00,13.046,13.092,12.964,13.092,450000.0
2007-01-30 10:07:00,13.005,13.059,12.939,12.991,400000.0
2007-01-30 10:08:00,13.116,13.138,13.009,13.138,400000.0
2007-01-30 10:09:00,13.104,13.104,12.931,13.091,450000.0
2007-01-30 10:10:00,13.101,13.177,13.005,13.129,550000.0
2007-01-30 10:11:00,13.095,13.095,12.958,12.962,500000.0
2007-01-30 10:12:00,13.085,13.085,12.966,13.036,350000.0
2007-01-30 10:13:00,13.016,13.157,12.967,13.002,500000.0
2007-01-30 10:14:00,12.98,13.076,12.98,13.006,350000.0
2007-01-30 10:16:00,12.948,13.084,12.948,13.05,400000.0
2007-01-30 10:17:00,13.019,13.053,12.94,12.97,400000.0
2007-01-30 10:18:00,12.957,13.14,12.957,13.113,450000.0
2007-01-30 10:19:00,13.007,13.086,12.954,13.033,400000.0
2007-01-30 10:20:00,13.003,13.064,12.974,12.974,550000.0
2007-01-30 10:21:00,13.051,13.094,13.031,13.081,400000.0
2007-01-30 10:22:00,12.992,13.138,12.992,13.032,400000.0
2007-01-30 10:23:00,13.054,13.095,12.945,13.057,450000.0
2007-01-30 10:24:00,13.076,13.094,12.896,13.094,900000.0
2007-01-30 10:25:00,12.973,13.086,12.911,13.074,700000.0
2007-01-30 10:26:00,13.113,13.113,12.997,12.997,350000.0
2007-01-30 10:27:00,13.06,13.096,12.974,13.096,450000.0
2007-01-30 10:28:00,13.099,13.099,12.959,12.999,350000.0
2007-01-30 10:29:00,13.091,13.099,12.945,13.064,900000.0
2007-01-30 10:31:00,12.975,13.073,12.975,13.023,350000.0
2007-01-30 10:32:00,13.025,13.073,12.953,13.059,700000.0
2007-01-30 10:33:00,13.067,13.098,12.99,13.091,400000.0
2007-01-30 10:34:00,13.103,13.111,12.968,13.064,500000.0
2007-01-30 10:35:00,12.99,13.078,12.98,13.014,400000.0
2007-01-30 10:36:00,13.002,13.07,12.968,12.978,500000.0
2007-01-30 10:39:00,13.063,13.092,12.954,12.954,650000.0
2007-01-30 10:40:00,13.07,13.083,12.973,13.071,550000.0
2007-01-30 10:41:00,13.062,13.092,12.972,12.98,350000.0
2007-01-30 10:42:00,13.045,13.088,12.947,13.053,750000.0
2007-01-30 10:43:00,13.018,13.054,12.914,12.941,400000.0
2007-01-30 10:44:00,13.025,13.09,12.941,13.059,900000.0
2007-01-30 10:45:00,13.068,13.111,12.98,13.05,350000.0
2007-01-30 10:46:00,13.034,13.084,12.963,13.084,400000.0
2007-01-30 10:48:00,12.992,13.09,12.963,13.09,450000.0
2007-01-30 10:50:00,13.038,13.079,12.941,12.941,800000.0
2007-01-30 10:51:00,13.032,13.077,12.937,13.06,550000.0
2007-01-30 10:52:00,13.033,13.076,12.912,13.036,950000.0
2007-01-30 10:53:00,13.032,13.107,12.97,13.0,500000.0
2007-01-30 10:54:00,13.045,13.045,12.936,13.036,400000.0
2007-01-30 10:55:00,13.011,13.064,12.905,13.003,800000.0
2007-01-30 10:56:00,13.007,13.066,12.926,13.057,400000.0
2007-01-30 10:57:00,13.033,13.069,12.972,13.05,450000.0
2007-01-30 10:58:00,12.956,13.064,12.917,13.003,350000.0
2007-01-30 10:59:00,13.067,13.095,12.942,12.942,450000.0
2007-01-30 11:00:00,13.028,13.126,12.976,12.99,350000.0
2007-01-30 11:01:00,12.948,13.079,12.948,13.038,500000.0
2007-01-30 11:02:00,13.089,13.089,12.967,13.027,400000.0
2007-01-30 11:03:00,13.004,13.087,12.944,12.995,550000.0
2007-01-30 11:04:00,13.095,13.095,13.002,13.086,400000.0
2007-01-30 11:05:00,12.957,13.102,12.957,12.984,550000.0
2007-01-30 11:06:00,13.056,13.094,12.961,12.961,350000.0
2007-01-30 11:07:00,13.032,13.069,12.977,13.069,450000.0
2007-01-30 11:08:00,12.991,13.09,12.964,13.09,350000.0
2007-01-30 11:09:00,13.059,13.059,12.941,13.041,500000.0
2007-01-30 11:10:00,12.941,13.058,12.941,12.992,400000.0
2007-01-30 11:11:00,13.069,13.097,12.951,13.049,350000.0
2007-01-30 11:12:00,13.052,13.069,12.943,13.024,550000.0
2007-01-30 11:13:00,13.023,13.071,12.92,13.071,500000.0
2007-01-30 11:14:00,12.974,13.068,12.943,13.068,400000.0
2007-01-30 11:15:00,12.982,13.088,12.946,12.999,400000.0
2007-01-30 11:16:00,13.001,13.083,12.965,13.083,500000.0
2007-01-30 11:17:00,13.076,13.076,12.966,13.074,350000.0
2007-01-30 11:18:00,13.008,13.044,13.006,13.027,350000.0
2007-01-30 11:19:00,12.997,13.11,12.984,13.11,550000.0
2007-01-30 11:20:00,13.063,13.11,12.997,13.024,400000.0
2007-01-30 11:21:00,13.074,13.074,12.935,13.042,450000.0
2007-01-30 11:22:00,13.107,13.13,12.935,12.935,400000.0
2007-01-30 11:23:00,12.942,13.082,12.942,12.977,500000.0
2007-01-30 11:24:00,13.037,13.105,12.974,13.058,550000.0
2007-01-30 11:25:00,12.981,13.082,12.978,12.982,550000.0
2007-01-30 11:26:00,13.071,13.071,12.982,13.071,400000.0
2007-01-30 11:27:00,12.971,13.082,12.971,13.082,500000.0
2007-01-30 11:28:00,12.957,13.038,12.928,13.03,350000.0
2007-01-30 11:29:00,12.987,13.075,12.969,12.999,500000.0
2007-01-30 11:30:00,13.054,13.054,12.929,12.929,500000.0
2007-01-30 11:31:00,13.038,13.078,12.964,13.033,350000.0
2007-01-30 11:32:00,13.026,13.05,12.935,12.935,450000.0
2007-01-30 11:33:00,12.921,13.052,12.921,13.013,350000.0
2007-01-30 11:34:00,13.066,13.107,12.993,13.066,400000.0
2007-01-30 11:35:00,13.042,13.063,12.936,12.999,450000.0
2007-01-30 11:36:00,12.96,13.065,12.902,12.991,550000.0
2007-01-30 11:37:00,12.996,13.099,12.938,13.047,400000.0
2007-01-30 11:38:00,13.044,13.067,12.981,13.045,400000.0
2007-01-30 11:39:00,12.993,13.073,12.955,12.983,350000.0
2007-01-30 11:40:00,12.999,13.071,12.966,13.038,400000.0
2007-01-30 11:41:00,12.96,13.056,12.96,13.01,350000.0
2007-01-30 11:42:00,12.974,13.08,12.974,13.072,350000.0
2007-01-30 11:43:00,13.074,13.076,12.974,13.076,350000.0
2007-01-30 11:44:00,13.07,13.088,12.972,13.055,450000.0
2007-01-30 11:45:00,12.952,13.044,12.932,13.044,550000.0
2007-01-30 11:46:00,13.054,13.1,12.979,13.003,400000.0
2007-01-30 11:47:00,13.022,13.132,12.962,13.066,500000.0
2007-01-30 11:48:00,13.042,13.067,12.977,13.06,400000.0
2007-01-30 11:49:00,13.047,13.07,12.937,13.018,350000.0
2007-01-30 11:50:00,13.038,13.092,12.971,13.092,350000.0
2007-01-30 11:51:00,12.971,13.095,12.971,13.064,450000.0
2007-01-30 11:52:00,13.001,13.102,12.968,13.1,450000.0
2007-01-30 11:53:00,12.973,13.1,12.973,13.005,400000.0
2007-01-30 11:54:00,13.098,13.098,12.985,13.035,550000.0
2007-01-30 11:55:00,13.049,13.11,13.003,13.104,350000.0
2007-01-30 11:56:00,13.037,13.105,13.025,13.03,350000.0
2007-01-30 11:57:00,13.086,13.089,12.968,13.047,450000.0
2007-01-30 11:58:00,12.963,13.076,12.942,13.076,350000.0
2007-01-30 11:59:00,13.043,13.076,12.949,13.015,450000.0
2007-01-30 12:00:00,13.042,13.042,12.931,12.931,350000.0
2007-01-30 12:01:00,13.075,13.116,12.994,13.005,500000.0
2007-01-30 12:02:00,13.099,13.144,12.984,12.984,400000.0
2007-01-30 12:03:00,12.987,13.11,12.972,13.042,550000.0
2007-01-30 12:04:00,13.028,13.143,13.017,13.017,350000.0
2007-01-30 12:05:00,13.045,13.06,12.924,12.968,350000.0
2007-01-30 12:06:00,13.052,13.08,13.007,13.08,350000.0
2007-01-30 12:07:00,13.101,13.118,12.983,13.05,450000.0
2007-01-30 12:08:00,13.081,13.089,12.967,13.089,450000.0
2007-01-30 12:09:00,12.991,13.087,12.991,13.035,350000.0
2007-01-30 12:10:00,13.086,13.113,13.013,13.05,400000.0
2007-01-30 12:11:00,13.031,13.121,12.999,13.002,550000.0
2007-01-30 12:12:00,12.974,13.126,12.974,13.01,350000.0
2007-01-30 12:13:00,13.08,13.105,12.986,13.071,400000.0
2007-01-30 12:14:00,13.11,13.146,13.018,13.033,550000.0
2007-01-30 12:15:00,13.023,13.093,12.976,13.04,400000.0
2007-01-30 12:16:00,13.057,13.116,12.989,13.04,400000.0
2007-01-30 12:17:00,13.086,13.119,13.069,13.114,400000.0
2007-01-30 12:18:00,13.087,13.087,12.997,13.009,450000.0
2007-01-30 12:19:00,13.033,13.091,12.962,13.006,450000.0
2007-01-30 12:20:00,13.027,13.105,12.934,13.04,500000.0
2007-01-30 12:21:00,13.088,13.116,12.992,13.07,500000.0
2007-01-30 12:22:00,13.107,13.109,13.01,13.083,400000.0
2007-01-30 12:23:00,13.124,13.124,12.997,13.007,400000.0
2007-01-30 12:24:00,13.115,13.115,12.982,13.088,600000.0
2007-01-30 12:26:00,13.085,13.085,12.966,13.032,450000.0
2007-01-30 12:27:00,13.1,13.135,13.033,13.112,550000.0
2007-01-30 12:28:00,13.107,13.14,13.014,13.061,500000.0
2007-01-30 12:29:00,13.08,13.124,12.964,12.964,500000.0
2007-01-30 12:30:00,13.022,13.134,13.009,13.134,450000.0
2007-01-30 12:31:00,13.092,13.092,13.03,13.07,350000.0
2007-01-30 12:32:00,12.961,13.101,12.961,12.998,300000.0
2007-01-30 12:33:00,13.117,13.117,12.986,12.986,250000.0
2007-01-30 12:34:00,12.965,13.066,12.957,12.957,450000.0
2007-01-30 12:35:00,13.125,13.137,13.017,13.017,350000.0
2007-01-30 12:36:00,13.132,13.132,13.011,13.096,350000.0
2007-01-30 12:37:00,13.125,13.125,13.015,13.029,500000.0
2007-01-30 12:38:00,13.097,13.106,12.979,13.043,450000.0
2007-01-30 12:39:00,13.096,13.165,13.011,13.098,450000.0
2007-01-30 12:40:00,13.065,13.118,13.003,13.041,450000.0
2007-01-30 12:41:00,13.072,13.11,12.982,13.103,450000.0
2007-01-30 12:42:00,13.005,13.137,13.005,13.089,550000.0
2007-01-30 12:43:00,13.055,13.105,12.999,12.999,500000.0
2007-01-30 12:44:00,13.03,13.113,12.968,12.995,450000.0
2007-01-30 12:45:00,13.051,13.129,12.996,13.048,400000.0
2007-01-30 12:46:00,13.001,13.13,12.991,12.991,500000.0
2007-01-30 12:47:00,13.041,13.132,12.99,13.044,350000.0
2007-01-30 12:48:00,13.028,13.133,13.007,13.114,550000.0
2007-01-30 12:49:00,13.036,13.17,13.036,13.043,450000.0
2007-01-30 12:50:00,13.056,13.115,12.999,13.012,400000.0
2007-01-30 12:51:00,13.018,13.146,13.017,13.132,500000.0
2007-01-30 12:52:00,13.05,13.136,13.027,13.093,500000.0
2007-01-30 12:53:00,12.993,13.111,12.993,13.097,500000.0
2007-01-30 12:54:00,13.089,13.089,12.972,13.032,450000.0
2007-01-30 12:55:00,13.051,13.124,13.03,13.124,450000.0
2007-01-30 12:56:00,13.08,13.117,13.0,13.008,450000.0
2007-01-30 12:57:00,13.058,13.1,12.969,12.969,400000.0
2007-01-30 12:58:00,13.006,13.093,12.945,12.972,400000.0
2007-01-30 12:59:00,13.051,13.09,12.998,13.084,450000.0
2007-01-30 13:00:00,13.062,13.075,12.915,12.999,500000.0
2007-01-30 13:01:00,12.953,13.068,12.953,13.023,400000.0
2007-01-30 13:02:00,12.973,13.092,12.973,13.033,400000.0
2007-01-30 13:03:00,12.999,13.058,12.954,12.954,450000.0
2007-01-30 13:04:00,13.028,13.088,12.966,12.986,450000.0
2007-01-30 13:05:00,12.969,13.083,12.969,13.078,400000.0
2007-01-30 13:06:00,13.085,13.085,12.947,13.04,450000.0
2007-01-30 13:07:00,13.124,13.124,12.971,13.033,500000.0
2007-01-30 13:08:00,13.01,13.097,12.974,12.974,400000.0
2007-01-30 13:09:00,13.103,13.117,12.999,13.016,450000.0
2007-01-30 13:10:00,13.068,13.077,12.957,12.994,500000.0
2007-01-30 13:11:00,13.02,13.088,13.02,13.087,400000.0
2007-01-30 13:12:00,13.107,13.133,13.021,13.021,550000.0
2007-01-30 13:13:00,13.117,13.117,12.964,13.082,450000.0
2007-01-30 13:14:00,13.004,13.144,13.004,13.105,350000.0
2007-01-30 13:15:00,13.029,13.137,12.969,13.073,400000.0
2007-01-30 13:16:00,13.081,13.097,12.995,13.097,350000.0
2007-01-30 13:17:00,13.122,13.138,13.016,13.133,450000.0
2007-01-30 13:18:00,13.006,13.152,13.006,13.127,400000.0
2007-01-30 13:19:00,13.036,13.116,13.002,13.007,400000.0
2007-01-30 13:20:00,13.014,13.099,12.974,13.044,500000.0
2007-01-30 13:21:00,12.989,13.099,12.98,12.988,350000.0
2007-01-30 13:22:00,13.017,13.122,12.995,13.03,400000.0
2007-01-30 13:24:00,13.096,13.123,12.992,13.026,450000.0
2007-01-30 13:25:00,13.094,13.115,13.031,13.115,350000.0
2007-01-30 13:26:00,13.032,13.096,12.967,13.018,550000.0
2007-01-30 13:27:00,12.984,13.099,12.984,13.064,500000.0
2007-01-30 13:28:00,13.059,13.123,12.976,13.023,400000.0
2007-01-30 13:29:00,13.123,13.123,12.963,13.073,350000.0
2007-01-30 13:30:00,13.106,13.106,12.973,12.993,450000.0
2007-01-30 13:31:00,12.97,13.102,12.97,13.102,450000.0
2007-01-30 13:32:00,13.058,13.12,12.971,12.971,500000.0
2007-01-30 13:33:00,13.027,13.1,12.993,13.039,350000.0
2007-01-30 13:34:00,13.008,13.148,13.008,13.036,350000.0
2007-01-30 13:35:00,13.081,13.139,13.024,13.024,400000.0
2007-01-30 13:36:00,13.078,13.196,13.053,13.122,450000.0
2007-01-30 13:37:00,13.02,13.101,13.015,13.1,350000.0
2007-01-30 13:39:00,13.103,13.127,13.018,13.099,500000.0
2007-01-30 13:40:00,13.095,13.127,13.005,13.127,350000.0
2007-01-30 13:41:00,13.024,13.128,13.017,13.125,400000.0
2007-01-30 13:42:00,13.117,13.117,13.029,13.098,350000.0
2007-01-30 13:43:00,13.11,13.125,12.997,13.1,500000.0
2007-01-30 13:44:00,13.003,13.107,12.961,13.019,350000.0
2007-01-30 13:45:00,12.986,13.117,12.963,13.078,400000.0
2007-01-30 13:46:00,13.049,13.125,13.023,13.064,450000.0
2007-01-30 13:47:00,13.034,13.111,13.001,13.111,450000.0
2007-01-30 13:48:00,13.096,13.117,12.992,13.062,400000.0
2007-01-30 13:49:00,12.97,13.079,12.97,13.079,350000.0
2007-01-30 13:52:00,13.133,13.153,13.009,13.111,350000.0
2007-01-30 13:53:00,13.043,13.179,13.004,13.074,450000.0
2007-01-30 13:54:00,13.072,13.134,13.022,13.124,400000.0
2007-01-30 13:55:00,13.083,13.124,13.043,13.08,350000.0
2007-01-30 13:56:00,13.119,13.135,12.992,12.992,400000.0
2007-01-30 13:57:00,13.058,13.137,13.02,13.02,400000.0
2007-01-30 13:58:00,12.988,13.101,12.988,13.101,350000.0
2007-01-30 13:59:00,13.097,13.111,13.0,13.088,350000.0
2007-01-30 14:00:00,13.085,13.098,12.98,13.03,350000.0
2007-01-30 14:01:00,13.058,13.114,13.004,13.114,400000.0
2007-01-30 14:02:00,13.126,13.138,13.019,13.086,350000.0
2007-01-30 14:03:00,13.105,13.11,13.036,13.098,350000.0
2007-01-30 14:04:00,13.021,13.134,13.021,13.134,350000.0
2007-01-30 14:05:00,13.027,13.135,13.003,13.003,350000.0
2007-01-30 14:06:00,13.085,13.117,13.03,13.079,350000.0
2007-01-30 14:07:00,13.058,13.111,12.99,13.082,400000.0
2007-01-30 14:08:00,13.041,13.123,12.997,13.086,400000.0
2007-01-30 14:09:00,13.035,13.16,13.019,13.051,550000.0
2007-01-30 14:10:00,13.017,13.105,13.011,13.043,350000.0
2007-01-30 14:11:00,13.06,13.109,13.031,13.109,400000.0
2007-01-30 14:12:00,13.117,13.149,13.102,13.137,450000.0
2007-01-30 14:13:00,13.081,13.081,12.972,13.006,350000.0
2007-01-30 14:14:00,13.009,13.106,12.957,13.017,500000.0
2007-01-30 14:15:00,12.989,13.136,12.956,13.033,500000.0
2007-01-30 14:17:00,13.096,13.104,13.002,13.035,450000.0
2007-01-30 14:18:00,12.995,13.126,12.995,13.126,400000.0
2007-01-30 14:19:00,13.111,13.148,13.022,13.143,500000.0
2007-01-30 14:20:00,13.028,13.113,13.023,13.023,350000.0
2007-01-30 14:21:00,13.003,13.109,13.003,13.036,450000.0
2007-01-30 14:23:00,13.019,13.128,13.019,13.059,400000.0
2007-01-30 14:24:00,13.115,13.126,13.033,13.117,400000.0
2007-01-30 14:25:00,13.057,13.125,13.046,13.056,350000.0
2007-01-30 14:26:00,13.065,13.133,13.013,13.052,350000.0
2007-01-30 14:27:00,13.069,13.133,12.987,13.133,400000.0
2007-01-30 14:28:00,13.127,13.138,13.044,13.09,400000.0
2007-01-30 14:29:00,13.091,13.149,13.018,13.099,350000.0
2007-01-30 14:30:00,13.091,13.151,13.021,13.021,550000.0
2007-01-30 14:31:00,13.059,13.15,13.051,13.134,400000.0
2007-01-30 14:32:00,13.115,13.145,13.034,13.069,500000.0
2007-01-30 14:33:00,13.162,13.187,13.049,13.1,300000.0
2007-01-30 14:34:00,13.134,13.164,13.043,13.043,450000.0
2007-01-30 14:35:00,13.131,13.145,13.072,13.072,350000.0
2007-01-30 14:36:00,13.156,13.17,13.064,13.17,400000.0
2007-01-30 14:37:00,13.072,13.158,12.996,13.158,550000.0
2007-01-30 14:38:00,13.137,13.178,13.062,13.118,400000.0
2007-01-30 14:39:00,13.129,13.145,13.012,13.04,500000.0
2007-01-30 14:40:00,13.101,13.172,13.069,13.089,400000.0
2007-01-30 14:41:00,13.067,13.151,13.067,13.137,550000.0
2007-01-30 14:42:00,13.032,13.146,13.019,13.125,400000.0
2007-01-30 14:43:00,13.128,13.171,13.028,13.171,500000.0
2007-01-30 14:44:00,13.041,13.158,13.041,13.157,450000.0
2007-01-30 14:45:00,13.131,13.176,13.089,13.147,400000.0
2007-01-30 14:46:00,13.138,13.176,13.07,13.085,350000.0
2007-01-30 14:47:00,13.121,13.162,13.035,13.143,350000.0
2007-01-30 14:48:00,13.112,13.179,13.065,13.149,400000.0
2007-01-30 14:49:00,13.151,13.151,13.015,13.017,500000.0
2007-01-30 14:50:00,13.081,13.143,13.029,13.029,400000.0
2007-01-30 14:51:00,13.149,13.164,13.052,13.12,350000.0
2007-01-30 14:52:00,13.17,13.17,13.064,13.1,450000.0
2007-01-30 14:53:00,13.081,13.152,13.048,13.115,400000.0
2007-01-30 14:54:00,13.035,13.2,13.035,13.091,550000.0
2007-01-30 14:55:00,13.132,13.132,13.028,13.028,450000.0
2007-01-30 14:56:00,13.132,13.146,13.007,13.136,550000.0
2007-01-30 14:57:00,13.159,13.168,13.052,13.168,450000.0
2007-01-30 14:58:00,13.095,13.166,13.054,13.126,400000.0
2007-01-30 14:59:00,13.088,13.186,13.052,13.186,550000.0
2007-01-30 15:00:00,13.06,13.177,13.06,13.101,450000.0
2007-01-30 15:01:00,13.163,13.193,13.085,13.154,450000.0
2007-01-30 15:02:00,13.062,13.182,13.044,13.136,450000.0
2007-01-30 15:03:00,13.153,13.16,13.014,13.16,500000.0
2007-01-30 15:04:00,13.099,13.176,13.067,13.072,550000.0
2007-01-30 15:05:00,13.05,13.218,13.05,13.081,550000.0
2007-01-30 15:06:00,13.119,13.139,13.096,13.101,400000.0
2007-01-30 15:07:00,13.026,13.145,13.007,13.118,350000.0
2007-01-30 15:08:00,13.024,13.157,13.02,13.128,500000.0
2007-01-30 15:09:00,13.131,13.145,13.015,13.037,450000.0
2007-01-30 15:10:00,13.047,13.168,13.032,13.077,400000.0
2007-01-30 15:11:00,13.072,13.172,13.038,13.051,500000.0
2007-01-30 15:12:00,13.069,13.185,13.057,13.172,500000.0
2007-01-30 15:13:00,13.129,13.157,13.015,13.15,400000.0
2007-01-30 15:14:00,13.133,13.174,13.093,13.094,350000.0
2007-01-30 15:15:00,13.042,13.175,13.033,13.117,400000.0
2007-01-30 15:16:00,13.147,13.147,13.03,13.144,350000.0
2007-01-30 15:17:00,13.102,13.171,13.023,13.093,450000.0
2007-01-30 15:18:00,13.155,13.155,13.018,13.073,400000.0
2007-01-30 15:19:00,13.106,13.154,13.07,13.127,450000.0
2007-01-30 15:20:00,13.088,13.128,13.033,13.128,400000.0
2007-01-30 15:21:00,13.084,13.155,13.032,13.076,250000.0
2007-01-30 15:22:00,13.125,13.18,13.11,13.148,450000.0
2007-01-30 15:23:00,13.079,13.179,13.079,13.149,400000.0
2007-01-30 15:24:00,13.184,13.207,13.117,13.191,350000.0
2007-01-30 15:25:00,13.21,13.21,13.109,13.155,350000.0
2007-01-30 15:26:00,13.077,13.2,13.077,13.082,550000.0
2007-01-30 15:27:00,13.094,13.182,13.086,13.1,350000.0
2007-01-30 15:28:00,13.091,13.199,13.09,13.154,350000.0
2007-01-30 15:29:00,13.144,13.207,13.111,13.115,400000.0
2007-01-30 15:30:00,13.157,13.189,13.073,13.162,450000.0
2007-01-30 15:31:00,13.097,13.208,13.096,13.096,500000.0
2007-01-30 15:32:00,13.09,13.158,13.043,13.15,450000.0
2007-01-30 15:33:00,13.134,13.142,13.045,13.121,400000.0
2007-01-30 15:34:00,13.036,13.161,13.01,13.01,400000.0
2007-01-30 15:35:00,13.089,13.157,13.073,13.112,400000.0
2007-01-30 15:36:00,13.157,13.208,13.097,13.208,550000.0
2007-01-30 15:37:00,13.192,13.223,13.11,13.185,400000.0
2007-01-30 15:38:00,13.146,13.234,13.134,13.185,450000.0
2007-01-30 15:39:00,13.129,13.228,13.074,13.142,500000.0
2007-01-30 15:40:00,13.123,13.276,13.123,13.139,450000.0
2007-01-30 15:41:00,13.096,13.231,13.096,13.19,400000.0
2007-01-30 15:42:00,13.223,13.223,13.094,13.121,350000.0
2007-01-30 15:43:00,13.149,13.202,13.079,13.09,450000.0
2007-01-30 15:44:00,13.203,13.234,13.126,13.218,350000.0
2007-01-30 15:45:00,13.219,13.219,13.108,13.205,450000.0
2007-01-30 15:46:00,13.116,13.223,13.094,13.12,400000.0
2007-01-30 15:47:00,13.19,13.225,13.056,13.09,550000.0
2007-01-30 15:48:00,13.129,13.186,13.101,13.129,350000.0
2007-01-30 15:49:00,13.196,13.246,13.178,13.246,350000.0
2007-01-30 15:50:00,13.154,13.248,13.102,13.233,550000.0
2007-01-30 15:51:00,13.192,13.261,13.093,13.137,350000.0
2007-01-30 15:52:00,13.098,13.229,13.082,13.087,350000.0
2007-01-30 15:53:00,13.184,13.253,13.139,13.197,500000.0
2007-01-30 15:54:00,13.211,13.232,13.16,13.232,450000.0
2007-01-30 15:55:00,13.108,13.253,13.108,13.201,500000.0
2007-01-30 15:56:00,13.074,13.216,13.074,13.173,450000.0
2007-01-30 15:57:00,13.16,13.207,13.108,13.133,450000.0
2007-01-30 15:58:00,13.12,13.231,13.12,13.231,500000.0
2007-01-30 15:59:00,13.211,13.211,13.111,13.131,450000.0
2007-01-30 16:00:00,13.191,13.279,13.081,13.195,500000.0
2007-01-30 16:01:00,13.204,13.204,13.068,13.068,400000.0
2007-01-30 16:02:00,13.082,13.2,13.052,13.139,550000.0
2007-01-30 16:03:00,13.224,13.224,13.108,13.177,450000.0
2007-01-30 16:04:00,13.096,13.214,13.081,13.188,550000.0
2007-01-30 16:05:00,13.236,13.252,13.109,13.234,450000.0
2007-01-30 16:06:00,13.121,13.216,13.076,13.194,350000.0
2007-01-30 16:07:00,13.132,13.254,13.132,13.135,500000.0
2007-01-30 16:08:00,13.116,13.242,13.116,13.181,550000.0
2007-01-30 16:09:00,13.145,13.258,13.132,13.258,350000.0
2007-01-30 16:10:00,13.251,13.284,13.171,13.231,500000.0
2007-01-30 16:11:00,13.1,13.254,13.1,13.115,500000.0
2007-01-30 16:12:00,13.206,13.247,13.187,13.205,350000.0
2007-01-30 16:13:00,13.17,13.273,13.133,13.273,450000.0
2007-01-30 16:14:00,13.264,13.264,13.119,13.186,500000.0
2007-01-30 16:15:00,13.256,13.257,13.128,13.128,350000.0
2007-01-30 16:16:00,13.199,13.265,13.143,13.227,550000.0
2007-01-30 16:17:00,13.25,13.274,13.156,13.156,350000.0
2007-01-30 16:18:00,13.251,13.251,13.118,13.226,400000.0
2007-01-30 16:19:00,13.264,13.264,13.131,13.242,550000.0
2007-01-30 16:20:00,13.263,13.276,13.145,13.161,550000.0
2007-01-30 16:21:00,13.189,13.266,13.134,13.232,500000.0
2007-01-30 16:22:00,13.242,13.242,13.139,13.192,450000.0
2007-01-30 16:23:00,13.156,13.232,13.126,13.133,400000.0
2007-01-30 16:24:00,13.219,13.266,13.117,13.261,550000.0
2007-01-30 16:25:00,13.261,13.291,13.185,13.266,350000.0
2007-01-30 16:26:00,13.237,13.246,13.112,13.112,550000.0
2007-01-30 16:27:00,13.217,13.288,13.157,13.246,400000.0
2007-01-30 16:28:00,13.222,13.268,13.171,13.262,400000.0
2007-01-30 16:29:00,13.149,13.309,13.149,13.25,500000.0
2007-01-30 16:30:00,13.156,13.251,13.133,13.223,550000.0
2007-01-30 16:31:00,13.179,13.287,13.135,13.201,400000.0
2007-01-30 16:32:00,13.271,13.311,13.198,13.262,550000.0
2007-01-30 16:33:00,13.162,13.253,13.145,13.182,350000.0
2007-01-30 16:34:00,13.192,13.266,13.165,13.257,350000.0
2007-01-30 16:35:00,13.142,13.242,13.1,13.162,500000.0
2007-01-30 16:36:00,13.288,13.288,13.205,13.209,500000.0
2007-01-30 16:37:00,13.271,13.283,13.188,13.198,500000.0
2007-01-30 16:38:00,13.128,13.241,13.116,13.143,450000.0
2007-01-30 16:39:00,13.218,13.292,13.192,13.274,500000.0
2007-01-30 16:40:00,13.129,13.277,13.129,13.254,250000.0
2007-01-30 16:41:00,13.177,13.25,13.146,13.146,350000.0
2007-01-30 16:42:00,13.15,13.276,13.15,13.276,500000.0
2007-01-30 16:43:00,13.133,13.26,13.133,13.185,350000.0
2007-01-30 16:44:00,13.263,13.263,13.135,13.135,400000.0
2007-01-30 16:45:00,13.139,13.219,13.134,13.185,400000.0
2007-01-30 16:46:00,13.187,13.243,13.161,13.222,350000.0
2007-01-30 16:47:00,13.142,13.255,13.093,13.159,600000.0
2007-01-30 16:48:00,13.245,13.277,13.171,13.198,500000.0
2007-01-30 16:49:00,13.239,13.282,13.15,13.15,450000.0
2007-01-30 16:50:00,13.244,13.244,13.168,13.171,550000.0
2007-01-30 16:51:00,13.269,13.275,13.167,13.167,400000.0
2007-01-30 16:52:00,13.191,13.285,13.181,13.285,450000.0
2007-01-30 16:53:00,13.205,13.28,13.156,13.194,350000.0
2007-01-30 16:54:00,13.211,13.361,13.211,13.224,450000.0
2007-01-30 16:55:00,13.297,13.316,13.201,13.251,550000.0
2007-01-30 16:56:00,13.218,13.306,13.193,13.202,400000.0
2007-01-30 16:57:00,13.216,13.322,13.194,13.221,550000.0
2007-01-30 16:58:00,13.208,13.304,13.198,13.273,500000.0
2007-01-30 16:59:00,13.242,13.351,13.242,13.258,400000.0
2007-01-30 17:00:00,13.32,13.32,13.169,13.169,350000.0
2007-01-30 17:01:00,13.208,13.316,13.168,13.218,500000.0
2007-01-30 17:02:00,13.237,13.31,13.183,13.254,400000.0
2007-01-30 17:03:00,13.244,13.299,13.193,13.275,500000.0
2007-01-30 17:04:00,13.24,13.323,13.194,13.259,350000.0
2007-01-30 17:05:00,13.368,13.401,13.256,13.322,400000.0
2007-01-30 17:06:00,13.375,13.375,13.224,13.313,350000.0
2007-01-30 17:07:00,13.311,13.346,13.222,13.252,500000.0
2007-01-30 17:08:00,13.184,13.328,13.184,13.273,500000.0
2007-01-30 17:09:00,13.32,13.32,13.181,13.232,500000.0
2007-01-30 17:10:00,13.303,13.333,13.242,13.299,350000.0
2007-01-30 17:11:00,13.336,13.336,13.191,13.202,400000.0
2007-01-30 17:12:00,13.283,13.32,13.234,13.244,400000.0
2007-01-30 17:13:00,13.29,13.346,13.198,13.332,450000.0
2007-01-30 17:14:00,13.237,13.299,13.167,13.273,550000.0
2007-01-30 17:15:00,13.187,13.299,13.182,13.253,350000.0
2007-01-30 17:16:00,13.316,13.316,13.189,13.262,450000.0
2007-01-30 17:17:00,13.281,13.3,13.165,13.165,450000.0
2007-01-30 17:18:00,13.25,13.283,13.196,13.283,350000.0
2007-01-30 17:19:00,13.183,13.3,13.183,13.259,450000.0
2007-01-30 17:20:00,13.237,13.309,13.159,13.182,350000.0
2007-01-30 17:21:00,13.19,13.277,13.155,13.205,550000.0
2007-01-30 17:22:00,13.214,13.277,13.165,13.274,400000.0
2007-01-30 17:23:00,13.176,13.27,13.167,13.26,550000.0
2007-01-30 17:24:00,13.249,13.254,13.136,13.148,350000.0
2007-01-30 17:25:00,13.248,13.299,13.192,13.299,400000.0
2007-01-30 17:26:00,13.182,13.267,13.163,13.234,450000.0
2007-01-30 17:27:00,13.261,13.301,13.173,13.252,400000.0
2007-01-30 17:28:00,13.241,13.316,13.17,13.17,550000.0
2007-01-30 17:29:00,13.172,13.291,13.172,13.288,500000.0
2007-01-30 17:30:00,13.17,13.293,13.17,13.293,450000.0
2007-01-30 17:31:00,13.26,13.319,13.21,13.282,600000.0
2007-01-30 17:32:00,13.203,13.285,13.174,13.243,400000.0
2007-01-30 17:33:00,13.228,13.254,13.128,13.254,400000.0
2007-01-30 17:34:00,13.264,13.318,13.177,13.305,450000.0
2007-01-30 17:35:00,13.238,13.301,13.178,13.24,500000.0
2007-01-30 17:36:00,13.265,13.294,13.154,13.294,450000.0
2007-01-30 17:37:00,13.299,13.299,13.172,13.249,550000.0
2007-01-30 17:38:00,13.202,13.31,13.2,13.234,400000.0
2007-01-30 17:39:00,13.269,13.272,13.16,13.192,350000.0
2007-01-30 17:40:00,13.191,13.289,13.187,13.276,500000.0
2007-01-30 17:41:00,13.199,13.319,13.199,13.242,300000.0
2007-01-30 17:42:00,13.183,13.305,13.169,13.26,500000.0
2007-01-30 17:43:00,13.309,13.324,13.173,13.207,400000.0
2007-01-30 17:44:00,13.306,13.378,13.228,13.305,450000.0
2007-01-30 17:45:00,13.208,13.299,13.168,13.202,550000.0
2007-01-30 17:46:00,13.163,13.307,13.163,13.22,250000.0
2007-01-30 17:47:00,13.29,13.314,13.171,13.241,400000.0
2007-01-30 17:48:00,13.329,13.341,13.222,13.341,400000.0
2007-01-30 17:49:00,13.289,13.324,13.234,13.293,350000.0
2007-01-30 17:50:00,13.31,13.335,13.219,13.219,550000.0
2007-01-30 17:51:00,13.225,13.282,13.155,13.21,550000.0
2007-01-30 17:52:00,13.278,13.294,13.149,13.158,350000.0
2007-01-30 17:53:00,13.226,13.282,13.221,13.221,500000.0
2007-01-30 17:54:00,13.226,13.31,13.178,13.31,350000.0
2007-01-30 17:55:00,13.206,13.306,13.2,13.27,350000.0
2007-01-30 17:56:00,13.189,13.362,13.189,13.245,400000.0
2007-01-30 17:57:00,13.282,13.317,13.23,13.275,400000.0
2007-01-30 17:58:00,13.276,13.298,13.218,13.264,450000.0
2007-01-30 17:59:00,13.209,13.297,13.194,13.297,350000.0
2007-01-30 18:00:00,13.163,13.284,13.163,13.269,350000.0
2007-01-30 18:01:00,13.26,13.324,13.175,13.244,450000.0
2007-01-30 18:02:00,13.215,13.316,13.211,13.292,500000.0
2007-01-30 18:03:00,13.272,13.3,13.226,13.257,350000.0
2007-01-30 18:04:00,13.325,13.353,13.215,13.265,400000.0
2007-01-30 18:05:00,13.236,13.316,13.171,13.312,550000.0
2007-01-30 18:06:00,13.262,13.328,13.195,13.195,450000.0
2007-01-30 18:07:00,13.32,13.32,13.172,13.296,400000.0
2007-01-30 18:08:00,13.199,13.332,13.199,13.225,500000.0
2007-01-30 18:09:00,13.305,13.332,13.206,13.266,300000.0
2007-01-30 18:10:00,13.292,13.326,13.199,13.258,350000.0
2007-01-30 18:11:00,13.221,13.326,13.194,13.298,450000.0
2007-01-30 18:12:00,13.335,13.343,13.202,13.284,500000.0
2007-01-30 18:13:00,13.316,13.323,13.16,13.289,550000.0
2007-01-30 18:14:00,13.236,13.348,13.236,13.314,400000.0
2007-01-30 18:15:00,13.343,13.343,13.233,13.309,350000.0
2007-01-30 18:16:00,13.231,13.348,13.199,13.23,400000.0
2007-01-30 18:17:00,13.224,13.34,13.224,13.301,550000.0
2007-01-30 18:18:00,13.273,13.326,13.172,13.179,500000.0
2007-01-30 18:19:00,13.306,13.312,13.245,13.31,500000.0
2007-01-30 18:20:00,13.234,13.329,13.195,13.289,400000.0
2007-01-30 18:21:00,13.248,13.304,13.183,13.285,550000.0
2007-01-30 18:22:00,13.206,13.289,13.193,13.208,400000.0
2007-01-30 18:23:00,13.31,13.355,13.272,13.349,400000.0
2007-01-30 18:24:00,13.333,13.333,13.214,13.321,400000.0
2007-01-30 18:25:00,13.26,13.32,13.21,13.24,500000.0
2007-01-30 18:26:00,13.255,13.332,13.217,13.325,550000.0
2007-01-30 18:27:00,13.202,13.328,13.195,13.233,500000.0
2007-01-30 18:28:00,13.302,13.302,13.175,13.291,350000.0
2007-01-30 18:29:00,13.245,13.304,13.212,13.304,350000.0
2007-01-30 18:30:00,13.274,13.318,13.169,13.257,450000.0
2007-01-30 18:31:00,13.301,13.301,13.224,13.278,350000.0
2007-01-30 18:32:00,13.225,13.298,13.156,13.227,450000.0
2007-01-30 18:33:00,13.284,13.285,13.168,13.215,450000.0
2007-01-30 18:34:00,13.269,13.297,13.19,13.279,400000.0
2007-01-30 18:35:00,13.209,13.274,13.209,13.226,350000.0
2007-01-30 18:36:00,13.146,13.281,13.146,13.255,550000.0
2007-01-30 18:37:00,13.216,13.293,13.197,13.255,500000.0
2007-01-30 18:38:00,13.271,13.278,13.162,13.23,450000.0
2007-01-30 18:39:00,13.294,13.311,13.209,13.264,400000.0
2007-01-30 18:40:00,13.284,13.319,13.199,13.24,250000.0
2007-01-30 18:41:00,13.223,13.293,13.216,13.271,500000.0
2007-01-30 18:42:00,13.231,13.304,13.18,13.207,550000.0
2007-01-30 18:43:00,13.233,13.274,13.149,13.274,400000.0
2007-01-30 18:44:00,13.24,13.252,13.13,13.195,500000.0
2007-01-30 18:45:00,13.179,13.258,13.179,13.241,350000.0
2007-01-30 18:46:00,13.158,13.291,13.158,13.291,350000.0
2007-01-30 18:47:00,13.147,13.26,13.145,13.25,400000.0
2007-01-30 18:48:00,13.295,13.303,13.17,13.253,550000.0
2007-01-30 18:49:00,13.217,13.315,13.216,13.315,500000.0
2007-01-30 18:50:00,13.297,13.297,13.16,13.275,550000.0
2007-01-30 18:51:00,13.282,13.321,13.204,13.232,450000.0
2007-01-30 18:52:00,13.262,13.32,13.189,13.32,550000.0
2007-01-30 18:53:00,13.259,13.292,13.216,13.282,450000.0
2007-01-30 18:54:00,13.248,13.273,13.172,13.238,350000.0
2007-01-30 18:55:00,13.196,13.295,13.154,13.237,350000.0
2007-01-30 18:56:00,13.289,13.289,13.14,13.14,400000.0
2007-01-30 18:57:00,13.273,13.289,13.193,13.269,450000.0
2007-01-30 18:58:00,13.283,13.293,13.216,13.26,350000.0
2007-01-30 18:59:00,13.207,13.261,13.207,13.228,450000.0
2007-01-30 19:00:00,13.203,13.297,13.144,13.289,350000.0
2007-01-30 19:01:00,13.18,13.242,13.144,13.221,500000.0
2007-01-30 19:02:00,13.219,13.278,13.178,13.273,400000.0
2007-01-30 19:03:00,13.264,13.264,13.157,13.165,350000.0
2007-01-30 19:04:00,13.255,13.261,13.206,13.23,350000.0
2007-01-30 19:05:00,13.195,13.311,13.195,13.262,350000.0
2007-01-30 19:06:00,13.258,13.282,13.183,13.282,400000.0
2007-01-30 19:07:00,13.232,13.298,13.177,13.231,400000.0
2007-01-30 19:08:00,13.207,13.312,13.207,13.21,350000.0
2007-01-30 19:09:00,13.152,13.292,13.131,13.23,500000.0
2007-01-30 19:10:00,13.168,13.312,13.168,13.287,450000.0
2007-01-30 19:11:00,13.274,13.329,13.236,13.297,400000.0
2007-01-30 19:12:00,13.233,13.34,13.233,13.294,350000.0
2007-01-30 19:13:00,13.219,13.304,13.172,13.172,350000.0
2007-01-30 19:14:00,13.199,13.301,13.187,13.3,400000.0
2007-01-30 19:15:00,13.246,13.33,13.232,13.33,500000.0
2007-01-30 19:16:00,13.318,13.331,13.268,13.298,350000.0
2007-01-30 19:17:00,13.282,13.315,13.157,13.274,450000.0
2007-01-30 19:18:00,13.195,13.321,13.195,13.277,350000.0
2007-01-30 19:19:00,13.317,13.339,13.23,13.327,400000.0
2007-01-30 19:20:00,13.308,13.319,13.218,13.287,450000.0
2007-01-30 19:21:00,13.313,13.313,13.243,13.285,250000.0
2007-01-30 19:22:00,13.297,13.334,13.195,13.223,400000.0
2007-01-30 19:23:00,13.279,13.279,13.187,13.187,350000.0
2007-01-30 19:24:00,13.29,13.303,13.189,13.189,450000.0
2007-01-30 19:25:00,13.225,13.325,13.212,13.322,550000.0
2007-01-30 19:26:00,13.293,13.293,13.13,13.2,300000.0
2007-01-30 19:27:00,13.239,13.274,13.219,13.251,350000.0
2007-01-30 19:28:00,13.217,13.294,13.128,13.202,350000.0
2007-01-30 19:29:00,13.267,13.287,13.166,13.166,350000.0
2007-01-30 19:30:00,13.26,13.26,13.121,13.149,400000.0
2007-01-30 19:31:00,13.271,13.271,13.192,13.228,250000.0
2007-01-30 19:33:00,13.295,13.314,13.171,13.2,600000.0
2007-01-30 19:34:00,13.188,13.317,13.188,13.221,450000.0
2007-01-30 19:35:00,13.246,13.293,13.172,13.2,500000.0
2007-01-30 19:36:00,13.302,13.302,13.194,13.251,550000.0
2007-01-30 19:37:00,13.181,13.251,13.136,13.242,350000.0
2007-01-30 19:38:00,13.189,13.292,13.174,13.175,350000.0
2007-01-30 19:39:00,13.29,13.317,13.173,13.271,550000.0
2007-01-30 19:40:00,13.181,13.283,13.156,13.244,450000.0
2007-01-30 19:41:00,13.249,13.282,13.249,13.271,250000.0
2007-01-30 19:42:00,13.207,13.338,13.153,13.267,800000.0
2007-01-30 19:43:00,13.237,13.284,13.11,13.164,500000.0
2007-01-30 19:44:00,13.218,13.328,13.208,13.328,450000.0
2007-01-30 19:45:00,13.239,13.306,13.185,13.232,550000.0
2007-01-30 19:46:00,13.237,13.272,13.169,13.236,400000.0
2007-01-30 19:47:00,13.261,13.315,13.188,13.188,450000.0
2007-01-30 19:48:00,13.304,13.31,13.19,13.213,550000.0
2007-01-30 19:49:00,13.298,13.326,13.214,13.221,550000.0
2007-01-30 19:50:00,13.241,13.37,13.166,13.207,550000.0
2007-01-30 19:51:00,13.199,13.25,13.16,13.247,350000.0
2007-01-30 19:52:00,13.282,13.312,13.194,13.23,1100000.0
2007-01-30 19:53:00,13.158,13.283,13.153,13.189,650000.0
2007-01-30 19:54:00,13.213,13.304,13.149,13.301,650000.0
2007-01-30 19:55:00,13.156,13.307,13.156,13.307,650000.0
2007-01-30 19:56:00,13.206,13.332,13.193,13.207,750000.0
2007-01-30 19:57:00,13.171,13.3,13.171,13.261,800000.0
2007-01-30 19:58:00,13.183,13.306,13.183,13.281,450000.0
2007-01-30 19:59:00,13.278,13.3,13.195,13.292,450000.0
2007-01-30 20:00:00,13.242,13.318,13.201,13.201,400000.0
2007-01-30 20:01:00,13.274,13.323,13.191,13.268,750000.0
2007-01-30 20:02:00,13.26,13.317,13.197,13.317,600000.0
2007-01-30 20:03:00,13.29,13.31,13.195,13.235,550000.0
2007-01-30 20:04:00,13.192,13.293,13.192,13.272,400000.0
2007-01-30 20:05:00,13.281,13.296,13.124,13.269,850000.0
2007-01-30 20:06:00,13.28,13.323,13.188,13.219,650000.0
2007-01-30 20:07:00,13.192,13.297,13.184,13.209,450000.0
2007-01-30 20:08:00,13.176,13.301,13.176,13.301,500000.0
2007-01-30 20:09:00,13.256,13.283,13.176,13.202,300000.0
2007-01-30 20:10:00,13.331,13.384,13.195,13.195,650000.0
2007-01-30 20:11:00,13.206,13.283,13.161,13.176,650000.0
2007-01-30 20:12:00,13.238,13.307,13.19,13.307,450000.0
2007-01-30 20:13:00,13.164,13.28,13.156,13.261,600000.0
2007-01-30 20:14:00,13.251,13.298,13.204,13.259,350000.0
2007-01-30 20:15:00,13.197,13.301,13.197,13.291,400000.0
2007-01-30 20:16:00,13.243,13.321,13.148,13.214,750000.0
2007-01-30 20:17:00,13.263,13.316,13.175,13.28,500000.0
2007-01-30 20:18:00,13.155,13.267,13.11,13.183,500000.0
2007-01-30 20:19:00,13.292,13.307,13.185,13.303,700000.0
2007-01-30 20:20:00,13.172,13.242,13.104,13.237,950000.0
2007-01-30 20:21:00,13.209,13.297,13.17,13.194,350000.0
2007-01-30 20:22:00,13.201,13.283,13.148,13.259,350000.0
2007-01-30 20:23:00,13.153,13.291,13.143,13.283,600000.0
2007-01-30 20:24:00,13.259,13.284,13.158,13.158,400000.0
2007-01-30 20:25:00,13.276,13.276,13.118,13.21,850000.0
2007-01-30 20:26:00,13.261,13.282,13.119,13.276,400000.0
2007-01-30 20:27:00,13.284,13.284,13.178,13.244,800000.0
2007-01-30 20:28:00,13.208,13.271,13.143,13.169,900000.0
2007-01-30 20:29:00,13.179,13.293,13.159,13.18,450000.0
2007-01-30 20:30:00,13.221,13.251,13.12,13.218,700000.0
2007-01-30 20:31:00,13.254,13.263,13.2,13.236,400000.0
2007-01-30 20:33:00,13.252,13.269,13.173,13.209,250000.0
2007-01-30 20:34:00,13.158,13.282,13.156,13.232,400000.0
2007-01-30 20:35:00,13.231,13.313,13.201,13.281,600000.0
2007-01-30 20:37:00,13.261,13.295,13.172,13.263,400000.0
2007-01-30 20:38:00,13.203,13.287,13.179,13.287,450000.0
2007-01-30 20:39:00,13.267,13.281,13.246,13.281,200000.0
2007-01-30 20:40:00,13.252,13.304,13.164,13.26,650000.0
2007-01-30 20:41:00,13.305,13.305,13.231,13.235,350000.0
2007-01-30 20:42:00,13.251,13.284,13.163,13.163,550000.0
2007-01-30 20:43:00,13.273,13.283,13.161,13.283,300000.0
2007-01-30 20:44:00,13.181,13.277,13.143,13.175,500000.0
2007-01-30 20:46:00,13.17,13.241,13.107,13.239,600000.0
2007-01-30 20:47:00,13.175,13.278,13.167,13.278,400000.0
2007-01-30 20:49:00,13.285,13.285,13.24,13.24,150000.0
2007-01-30 20:50:00,13.216,13.216,13.149,13.149,150000.0
2007-01-30 20:51:00,13.143,13.217,13.143,13.217,350000.0
2007-01-30 20:52:00,13.205,13.255,13.205,13.255,100000.0
2007-01-30 20:53:00,13.258,13.26,13.179,13.199,250000.0
2007-01-30 20:54:00,13.174,13.26,13.174,13.26,200000.0
2007-01-30 20:56:00,13.265,13.265,13.122,13.176,400000.0
2007-01-30 20:57:00,13.288,13.288,13.197,13.219,300000.0
2007-01-30 20:58:00,13.156,13.291,13.156,13.257,350000.0
2007-01-30 20:59:00,13.175,13.242,13.13,13.185,500000.0
2007-01-30 21:01:00,13.161,13.27,13.128,13.17,400000.0
2007-01-30 21:03:00,13.223,13.275,13.128,13.275,450000.0
2007-01-30 21:04:00,13.235,13.28,13.114,13.251,550000.0
2007-01-30 21:06:00,13.273,13.296,13.194,13.204,800000.0
2007-01-30 21:07:00,13.164,13.284,13.164,13.284,400000.0
2007-01-30 21:08:00,13.25,13.279,13.199,13.279,350000.0
2007-01-30 21:10:00,13.195,13.221,13.187,13.187,200000.0
2007-01-30 21:11:00,13.176,13.267,13.166,13.267,250000.0
2007-01-30 21:12:00,13.214,13.303,13.206,13.206,300000.0
2007-01-30 21:14:00,13.246,13.315,13.179,13.315,250000.0
2007-01-30 21:15:00,13.306,13.306,13.204,13.208,300000.0
2007-01-30 21:16:00,13.236,13.291,13.16,13.209,450000.0
2007-01-30 21:17:00,13.241,13.323,13.207,13.323,300000.0
2007-01-30 21:18:00,13.24,13.35,13.217,13.249,750000.0
2007-01-30 21:19:00,13.315,13.315,13.186,13.28,550000.0
2007-01-30 21:20:00,13.294,13.294,13.122,13.182,350000.0
2007-01-30 21:21:00,13.237,13.269,13.13,13.269,250000.0
2007-01-30 21:22:00,13.12,13.252,13.12,13.197,200000.0
2007-01-30 21:23:00,13.216,13.253,13.159,13.253,500000.0
2007-01-30 21:25:00,13.144,13.291,13.141,13.291,450000.0
2007-01-30 21:26:00,13.271,13.307,13.191,13.191,350000.0
2007-01-30 21:27:00,13.239,13.278,13.182,13.182,200000.0
2007-01-30 21:29:00,13.282,13.317,13.179,13.304,400000.0
2007-01-30 21:30:00,13.263,13.337,13.198,13.284,800000.0
2007-01-30 21:31:00,13.185,13.329,13.185,13.295,600000.0
2007-01-30 21:32:00,13.196,13.354,13.183,13.183,650000.0
2007-01-30 21:33:00,13.307,13.307,13.185,13.295,250000.0
2007-01-30 21:34:00,13.304,13.304,13.155,13.264,500000.0
2007-01-30 21:35:00,13.225,13.304,13.18,13.225,200000.0
2007-01-30 21:36:00,13.248,13.326,13.188,13.326,300000.0
2007-01-30 21:37:00,13.253,13.3,13.19,13.244,550000.0
2007-01-30 21:38:00,13.306,13.306,13.174,13.198,350000.0
2007-01-30 21:40:00,13.205,13.31,13.169,13.185,500000.0
2007-01-30 21:41:00,13.269,13.277,13.184,13.232,250000.0
2007-01-30 21:42:00,13.201,13.299,13.161,13.212,550000.0
2007-01-30 21:43:00,13.147,13.243,13.147,13.191,300000.0
2007-01-30 21:44:00,13.315,13.316,13.196,13.196,300000.0
2007-01-30 21:45:00,13.28,13.309,13.141,13.141,300000.0
2007-01-30 21:46:00,13.177,13.336,13.177,13.23,550000.0
2007-01-30 21:47:00,13.265,13.296,13.17,13.224,350000.0
2007-01-30 21:48:00,13.285,13.309,13.204,13.204,350000.0
2007-01-30 21:50:00,13.24,13.319,13.21,13.274,450000.0
2007-01-30 21:51:00,13.233,13.285,13.233,13.285,200000.0
2007-01-30 21:52:00,13.161,13.249,13.123,13.249,450000.0
2007-01-30 21:53:00,13.239,13.239,13.148,13.148,400000.0
2007-01-30 21:54:00,13.212,13.282,13.196,13.282,200000.0
2007-01-30 21:55:00,13.293,13.293,13.246,13.284,250000.0
2007-01-30 21:56:00,13.28,13.306,13.211,13.306,550000.0
2007-01-30 21:58:00,13.295,13.295,13.203,13.239,200000.0
2007-01-30 21:59:00,13.207,13.296,13.207,13.292,400000.0
2007-01-30 22:00:00,13.215,13.298,13.214,13.284,300000.0
2007-01-30 22:02:00,13.293,13.293,13.198,13.286,250000.0
2007-01-30 22:03:00,13.285,13.291,13.187,13.291,200000.0
2007-01-30 22:06:00,13.296,13.298,13.201,13.298,450000.0
2007-01-30 22:11:00,13.252,13.276,13.187,13.218,200000.0
2007-01-30 22:12:00,13.19,13.334,13.19,13.302,150000.0
2007-01-30 22:13:00,13.267,13.342,13.234,13.312,650000.0
2007-01-30 22:14:00,13.333,13.333,13.265,13.265,450000.0
2007-01-30 22:15:00,13.201,13.31,13.187,13.284,950000.0
2007-01-30 22:16:00,13.3,13.314,13.201,13.279,550000.0
2007-01-30 22:18:00,13.303,13.309,13.223,13.309,200000.0
2007-01-30 22:19:00,13.305,13.305,13.212,13.271,250000.0
2007-01-30 22:21:00,13.309,13.344,13.237,13.262,300000.0
2007-01-30 22:22:00,13.201,13.352,13.201,13.274,300000.0
2007-01-30 22:23:00,13.34,13.363,13.22,13.304,450000.0
2007-01-30 22:25:00,13.307,13.307,13.187,13.241,350000.0
2007-01-30 22:26:00,13.211,13.336,13.211,13.297,350000.0
2007-01-30 22:32:00,13.218,13.288,13.217,13.27,250000.0
2007-01-30 22:33:00,13.192,13.274,13.192,13.274,150000.0
2007-01-30 22:35:00,13.301,13.337,13.206,13.24,400000.0
2007-01-30 22:37:00,13.281,13.319,13.281,13.301,150000.0
2007-01-30 22:44:00,13.309,13.333,13.221,13.333,400000.0
2007-01-30 22:45:00,13.282,13.299,13.215,13.274,450000.0
2007-01-30 22:47:00,13.228,13.334,13.216,13.334,550000.0
2007-01-30 22:52:00,13.249,13.287,13.225,13.225,350000.0
2007-01-30 22:54:00,13.271,13.273,13.271,13.273,100000.0
2007-01-30 22:56:00,13.26,13.317,13.227,13.267,600000.0
2007-01-30 22:57:00,13.303,13.331,13.24,13.24,400000.0
2007-01-30 22:58:00,13.312,13.35,13.27,13.35,350000.0
2007-01-30 22:59:00,13.317,13.317,13.21,13.25,500000.0
2007-01-30 23:00:00,13.203,13.298,13.203,13.251,250000.0
2007-01-30 23:01:00,13.25,13.302,13.193,13.268,300000.0
2007-01-30 23:02:00,13.219,13.219,13.219,13.219,50000.0
2007-01-30 23:03:00,13.226,13.317,13.226,13.291,350000.0
2007-01-30 23:04:00,13.321,13.331,13.197,13.31,800000.0
2007-01-30 23:18:00,13.272,13.296,13.2,13.2,250000.0
2007-01-30 23:19:00,13.317,13.333,13.2,13.262,500000.0
2007-01-30 23:20:00,13.328,13.328,13.188,13.272,800000.0
2007-01-30 23:21:00,13.272,13.326,13.203,13.247,400000.0
2007-01-30 23:22:00,13.286,13.339,13.199,13.325,450000.0
2007-01-30 23:23:00,13.254,13.339,13.218,13.294,450000.0
2007-01-30 23:24:00,13.277,13.367,13.247,13.357,450000.0
2007-01-30 23:25:00,13.298,13.34,13.222,13.34,700000.0
2007-01-30 23:26:00,13.283,13.349,13.213,13.254,650000.0
2007-01-30 23:29:00,13.322,13.365,13.201,13.243,500000.0
2007-01-30 23:30:00,13.351,13.351,13.204,13.205,350000.0
2007-01-30 23:34:00,13.297,13.386,13.239,13.284,600000.0
2007-01-30 23:35:00,13.287,13.314,13.225,13.229,700000.0
2007-01-30 23:36:00,13.222,13.386,13.222,13.356,450000.0
2007-01-30 23:37:00,13.229,13.332,13.191,13.191,400000.0
2007-01-30 23:38:00,13.331,13.331,13.221,13.243,450000.0
2007-01-30 23:40:00,13.264,13.323,13.24,13.24,300000.0
2007-01-30 23:42:00,13.268,13.333,13.268,13.333,400000.0
2007-01-30 23:44:00,13.242,13.363,13.225,13.351,550000.0
2007-01-30 23:45:00,13.321,13.335,13.225,13.294,500000.0
2007-01-30 23:46:00,13.234,13.386,13.234,13.268,950000.0
2007-01-30 23:47:00,13.228,13.327,13.214,13.296,650000.0
2007-01-30 23:48:00,13.286,13.291,13.229,13.266,650000.0
2007-01-30 23:49:00,13.203,13.333,13.202,13.305,400000.0
2007-01-30 23:50:00,13.278,13.333,13.197,13.299,400000.0
2007-01-30 23:51:00,13.254,13.339,13.216,13.269,500000.0
2007-01-30 23:52:00,13.218,13.33,13.218,13.311,600000.0
2007-01-30 23:53:00,13.284,13.343,13.238,13.238,500000.0
2007-01-30 23:54:00,13.322,13.322,13.175,13.25,650000.0
2007-01-30 23:55:00,13.219,13.274,13.2,13.246,350000.0
2007-01-30 23:56:00,13.19,13.314,13.19,13.195,700000.0
2007-01-30 23:57:00,13.297,13.319,13.217,13.291,400000.0
2007-01-30 23:58:00,13.272,13.343,13.215,13.242,650000.0
2007-01-31 00:00:00,13.34,13.62,13.21,13.49,400000.0
2007-01-31 00:01:00,13.334,13.334,13.215,13.296,400000.0
2007-01-31 00:02:00,13.278,13.278,13.153,13.266,450000.0
2007-01-31 00:03:00,13.306,13.34,13.227,13.34,350000.0
2007-01-31 00:11:00,13.29,13.29,13.284,13.284,100000.0
2007-01-31 00:12:00,13.281,13.303,13.177,13.19,350000.0
2007-01-31 00:13:00,13.238,13.288,13.21,13.284,400000.0
2007-01-31 00:14:00,13.214,13.304,13.161,13.251,350000.0
2007-01-31 00:15:00,13.251,13.344,13.223,13.243,350000.0
2007-01-31 00:16:00,13.197,13.271,13.197,13.266,150000.0
2007-01-31 00:17:00,13.195,13.302,13.138,13.302,300000.0
2007-01-31 00:23:00,13.219,13.293,13.218,13.272,250000.0
2007-01-31 00:29:00,13.299,13.299,13.189,13.21,300000.0
2007-01-31 00:34:00,13.281,13.281,13.179,13.212,400000.0
2007-01-31 00:46:00,13.273,13.273,13.19,13.223,200000.0
2007-01-31 00:51:00,13.263,13.263,13.162,13.203,200000.0
2007-01-31 01:05:00,13.274,13.274,13.191,13.224,200000.0
2007-01-31 01:09:00,13.26,13.287,13.257,13.276,200000.0
2007-01-31 01:14:00,13.279,13.279,13.199,13.233,200000.0
2007-01-31 01:18:00,13.205,13.276,13.205,13.23,300000.0
2007-01-31 01:19:00,13.3,13.317,13.221,13.221,400000.0
2007-01-31 01:23:00,13.308,13.345,13.233,13.282,450000.0
2007-01-31 01:24:00,13.224,13.296,13.173,13.296,500000.0
2007-01-31 01:25:00,13.308,13.351,13.188,13.275,750000.0
2007-01-31 01:29:00,13.296,13.325,13.219,13.219,350000.0
2007-01-31 01:30:00,13.267,13.301,13.201,13.297,350000.0
2007-01-31 01:31:00,13.337,13.344,13.249,13.343,350000.0
2007-01-31 01:32:00,13.263,13.357,13.234,13.259,550000.0
2007-01-31 01:39:00,13.292,13.293,13.244,13.244,150000.0
2007-01-31 01:45:00,13.285,13.336,13.239,13.296,450000.0
2007-01-31 01:46:00,13.29,13.298,13.139,13.242,650000.0
2007-01-31 01:47:00,13.293,13.353,13.236,13.291,300000.0
2007-01-31 01:48:00,13.324,13.333,13.193,13.193,300000.0
2007-01-31 01:49:00,13.346,13.411,13.234,13.234,500000.0
2007-01-31 01:50:00,13.239,13.364,13.212,13.243,350000.0
2007-01-31 01:51:00,13.233,13.337,13.201,13.286,500000.0
2007-01-31 01:52:00,13.209,13.341,13.209,13.278,300000.0
2007-01-31 01:53:00,13.276,13.34,13.213,13.336,400000.0
2007-01-31 01:54:00,13.269,13.334,13.184,13.328,550000.0
2007-01-31 01:55:00,13.32,13.384,13.249,13.343,400000.0
2007-01-31 01:56:00,13.299,13.383,13.262,13.299,450000.0
2007-01-31 01:57:00,13.286,13.331,13.193,13.193,350000.0
2007-01-31 01:58:00,13.241,13.336,13.2,13.336,400000.0
2007-01-31 01:59:00,13.212,13.341,13.212,13.341,450000.0
2007-01-31 02:00:00,13.317,13.317,13.232,13.265,200000.0
2007-01-31 02:01:00,13.3,13.308,13.238,13.24,350000.0
2007-01-31 02:02:00,13.207,13.284,13.192,13.284,300000.0
2007-01-31 02:04:00,13.326,13.326,13.241,13.275,200000.0
2007-01-31 02:06:00,13.35,13.35,13.226,13.226,550000.0
2007-01-31 02:07:00,13.266,13.299,13.198,13.299,450000.0
2007-01-31 02:08:00,13.319,13.345,13.213,13.329,900000.0
2007-01-31 02:10:00,13.301,13.328,13.221,13.328,350000.0
2007-01-31 02:11:00,13.23,13.348,13.23,13.332,350000.0
2007-01-31 02:12:00,13.325,13.325,13.213,13.274,450000.0
2007-01-31 02:13:00,13.342,13.347,13.2,13.347,250000.0
2007-01-31 02:15:00,13.244,13.364,13.237,13.364,600000.0
2007-01-31 02:16:00,13.257,13.336,13.234,13.234,400000.0
2007-01-31 02:17:00,13.264,13.368,13.227,13.326,400000.0
2007-01-31 02:18:00,13.223,13.342,13.223,13.317,300000.0
2007-01-31 02:20:00,13.269,13.368,13.242,13.368,350000.0
2007-01-31 02:21:00,13.299,13.341,13.22,13.225,550000.0
2007-01-31 02:22:00,13.298,13.344,13.224,13.321,400000.0
2007-01-31 02:23:00,13.354,13.354,13.241,13.307,500000.0
2007-01-31 02:24:00,13.301,13.337,13.276,13.326,500000.0
2007-01-31 02:25:00,13.371,13.384,13.29,13.29,250000.0
2007-01-31 02:28:00,13.258,13.391,13.258,13.369,650000.0
2007-01-31 02:29:00,13.266,13.333,13.224,13.228,250000.0
2007-01-31 02:30:00,13.213,13.323,13.213,13.323,400000.0
2007-01-31 02:31:00,13.274,13.329,13.233,13.326,600000.0
2007-01-31 02:32:00,13.325,13.328,13.216,13.216,300000.0
2007-01-31 02:36:00,13.289,13.323,13.215,13.215,400000.0
2007-01-31 02:39:00,13.299,13.311,13.194,13.215,300000.0
2007-01-31 02:41:00,13.255,13.315,13.249,13.292,400000.0
2007-01-31 02:42:00,13.245,13.31,13.2,13.247,350000.0
2007-01-31 02:43:00,13.284,13.319,13.159,13.319,550000.0
2007-01-31 02:44:00,13.228,13.319,13.228,13.304,350000.0
2007-01-31 02:45:00,13.281,13.37,13.187,13.204,650000.0
2007-01-31 02:48:00,13.278,13.28,13.188,13.229,500000.0
2007-01-31 02:49:00,13.247,13.322,13.247,13.292,200000.0
2007-01-31 02:51:00,13.277,13.313,13.178,13.276,550000.0
2007-01-31 02:52:00,13.247,13.303,13.164,13.303,350000.0
2007-01-31 02:53:00,13.222,13.328,13.222,13.262,500000.0
2007-01-31 02:54:00,13.235,13.324,13.192,13.192,400000.0
2007-01-31 02:57:00,13.284,13.284,13.181,13.223,250000.0
2007-01-31 02:58:00,13.27,13.27,13.235,13.235,100000.0
2007-01-31 03:00:00,13.335,13.337,13.29,13.29,250000.0
2007-01-31 03:01:00,13.264,13.286,13.264,13.286,100000.0
2007-01-31 03:02:00,13.158,13.308,13.158,13.281,500000.0
2007-01-31 03:03:00,13.306,13.328,13.232,13.262,400000.0
2007-01-31 03:04:00,13.299,13.306,13.241,13.241,350000.0
2007-01-31 03:05:00,13.329,13.329,13.232,13.314,150000.0
2007-01-31 03:08:00,13.303,13.303,13.186,13.224,250000.0
2007-01-31 03:09:00,13.22,13.329,13.22,13.329,100000.0
2007-01-31 03:11:00,13.303,13.351,13.25,13.311,550000.0
2007-01-31 03:12:00,13.232,13.359,13.232,13.323,350000.0
2007-01-31 03:13:00,13.296,13.33,13.225,13.225,350000.0
2007-01-31 03:15:00,13.216,13.347,13.216,13.338,650000.0
2007-01-31 03:16:00,13.326,13.326,13.161,13.269,550000.0
2007-01-31 03:17:00,13.278,13.347,13.248,13.273,450000.0
2007-01-31 03:18:00,13.312,13.316,13.262,13.262,250000.0
2007-01-31 03:20:00,13.314,13.325,13.207,13.209,550000.0
2007-01-31 03:22:00,13.301,13.328,13.183,13.245,550000.0
2007-01-31 03:23:00,13.251,13.376,13.218,13.303,400000.0
2007-01-31 03:24:00,13.327,13.327,13.239,13.249,400000.0
2007-01-31 03:25:00,13.222,13.256,13.222,13.256,100000.0
2007-01-31 03:26:00,13.274,13.368,13.248,13.265,350000.0
2007-01-31 03:27:00,13.239,13.351,13.239,13.309,450000.0
2007-01-31 03:28:00,13.185,13.275,13.185,13.225,200000.0
2007-01-31 03:29:00,13.279,13.307,13.201,13.307,500000.0
2007-01-31 03:35:00,13.333,13.343,13.251,13.338,400000.0
2007-01-31 03:36:00,13.299,13.316,13.284,13.284,250000.0
2007-01-31 03:38:00,13.25,13.25,13.158,13.182,200000.0
2007-01-31 03:39:00,13.285,13.313,13.259,13.311,250000.0
2007-01-31 03:40:00,13.259,13.279,13.187,13.252,300000.0
2007-01-31 03:41:00,13.194,13.276,13.194,13.276,150000.0
2007-01-31 03:44:00,13.289,13.289,13.187,13.187,200000.0
2007-01-31 03:45:00,13.235,13.248,13.167,13.248,300000.0
2007-01-31 03:46:00,13.249,13.312,13.237,13.284,350000.0
2007-01-31 03:47:00,13.208,13.356,13.208,13.258,350000.0
2007-01-31 03:48:00,13.197,13.304,13.178,13.185,500000.0
2007-01-31 03:49:00,13.256,13.319,13.214,13.265,350000.0
2007-01-31 03:50:00,13.285,13.299,13.19,13.213,350000.0
2007-01-31 03:51:00,13.216,13.271,13.17,13.231,200000.0
2007-01-31 03:53:00,13.194,13.224,13.17,13.17,150000.0
2007-01-31 03:55:00,13.295,13.311,13.165,13.244,300000.0
2007-01-31 03:56:00,13.235,13.299,13.194,13.276,350000.0
2007-01-31 03:57:00,13.296,13.324,13.197,13.197,450000.0
2007-01-31 03:58:00,13.191,13.284,13.153,13.258,750000.0
2007-01-31 03:59:00,13.148,13.276,13.116,13.276,400000.0
2007-01-31 04:00:00,13.271,13.271,13.16,13.161,450000.0
2007-01-31 04:01:00,13.271,13.302,13.206,13.219,350000.0
2007-01-31 04:02:00,13.271,13.283,13.163,13.248,300000.0
2007-01-31 04:03:00,13.196,13.3,13.162,13.264,300000.0
2007-01-31 04:05:00,13.274,13.3,13.168,13.219,400000.0
2007-01-31 04:06:00,13.265,13.298,13.208,13.243,250000.0
2007-01-31 04:07:00,13.262,13.262,13.155,13.184,450000.0
2007-01-31 04:08:00,13.253,13.295,13.16,13.252,350000.0
2007-01-31 04:11:00,13.299,13.318,13.214,13.294,400000.0
2007-01-31 04:14:00,13.271,13.285,13.16,13.254,700000.0
2007-01-31 04:16:00,13.258,13.325,13.223,13.225,550000.0
2007-01-31 04:17:00,13.283,13.283,13.164,13.237,300000.0
2007-01-31 04:18:00,13.233,13.261,13.17,13.229,300000.0
2007-01-31 04:19:00,13.261,13.328,13.203,13.328,500000.0
2007-01-31 04:20:00,13.211,13.273,13.193,13.273,300000.0
2007-01-31 04:21:00,13.268,13.268,13.201,13.201,100000.0
2007-01-31 04:22:00,13.311,13.322,13.188,13.282,350000.0
2007-01-31 04:24:00,13.272,13.282,13.161,13.269,300000.0
2007-01-31 04:27:00,13.191,13.291,13.169,13.26,400000.0
2007-01-31 04:28:00,13.239,13.319,13.192,13.253,400000.0
2007-01-31 04:29:00,13.204,13.304,13.189,13.189,600000.0
2007-01-31 04:30:00,13.322,13.348,13.193,13.27,400000.0
2007-01-31 04:31:00,13.213,13.31,13.19,13.296,400000.0
2007-01-31 04:32:00,13.275,13.275,13.127,13.214,650000.0
2007-01-31 04:33:00,13.295,13.32,13.224,13.284,400000.0
2007-01-31 04:34:00,13.255,13.288,13.166,13.166,350000.0
2007-01-31 04:36:00,13.262,13.287,13.185,13.241,350000.0
2007-01-31 04:37:00,13.229,13.315,13.205,13.305,250000.0
2007-01-31 04:38:00,13.255,13.278,13.177,13.209,500000.0
2007-01-31 04:39:00,13.211,13.337,13.211,13.276,600000.0
2007-01-31 04:40:00,13.181,13.274,13.181,13.222,300000.0
2007-01-31 04:41:00,13.294,13.294,13.241,13.241,200000.0
2007-01-31 04:42:00,13.201,13.289,13.155,13.261,450000.0
2007-01-31 04:43:00,13.312,13.318,13.197,13.197,450000.0
2007-01-31 04:44:00,13.233,13.334,13.225,13.28,600000.0
2007-01-31 04:45:00,13.253,13.301,13.244,13.278,500000.0
2007-01-31 04:47:00,13.282,13.282,13.181,13.259,400000.0
2007-01-31 04:50:00,13.183,13.28,13.183,13.188,400000.0
2007-01-31 04:51:00,13.198,13.295,13.134,13.227,500000.0
2007-01-31 04:53:00,13.284,13.331,13.191,13.284,350000.0
2007-01-31 04:54:00,13.171,13.279,13.171,13.245,300000.0
2007-01-31 04:55:00,13.231,13.272,13.16,13.272,600000.0
2007-01-31 04:56:00,13.18,13.281,13.138,13.162,550000.0
2007-01-31 04:57:00,13.269,13.289,13.24,13.24,250000.0
2007-01-31 04:58:00,13.236,13.264,13.152,13.197,350000.0
2007-01-31 04:59:00,13.235,13.287,13.186,13.186,400000.0
2007-01-31 05:00:00,13.203,13.322,13.174,13.208,700000.0
2007-01-31 05:01:00,13.213,13.287,13.161,13.161,550000.0
2007-01-31 05:02:00,13.273,13.324,13.238,13.287,400000.0
2007-01-31 05:03:00,13.288,13.354,13.218,13.273,700000.0
2007-01-31 05:04:00,13.299,13.307,13.203,13.225,450000.0
2007-01-31 05:05:00,13.306,13.306,13.164,13.184,350000.0
2007-01-31 05:06:00,13.152,13.281,13.127,13.167,500000.0
2007-01-31 05:07:00,13.227,13.294,13.169,13.268,400000.0
2007-01-31 05:08:00,13.29,13.314,13.184,13.19,550000.0
2007-01-31 05:10:00,13.258,13.32,13.187,13.187,600000.0
2007-01-31 05:13:00,13.287,13.3,13.175,13.269,600000.0
2007-01-31 05:14:00,13.257,13.343,13.209,13.306,600000.0
2007-01-31 05:15:00,13.259,13.317,13.193,13.317,350000.0
2007-01-31 05:16:00,13.225,13.32,13.197,13.32,350000.0
2007-01-31 05:17:00,13.244,13.29,13.244,13.29,100000.0
2007-01-31 05:18:00,13.319,13.333,13.201,13.262,400000.0
2007-01-31 05:19:00,13.32,13.321,13.2,13.209,550000.0
2007-01-31 05:20:00,13.328,13.328,13.19,13.19,550000.0
2007-01-31 05:21:00,13.315,13.315,13.161,13.287,500000.0
2007-01-31 05:22:00,13.214,13.304,13.187,13.254,400000.0
2007-01-31 05:23:00,13.252,13.342,13.186,13.286,500000.0
2007-01-31 05:24:00,13.267,13.31,13.233,13.287,250000.0
2007-01-31 05:25:00,13.267,13.311,13.173,13.201,500000.0
2007-01-31 05:26:00,13.305,13.305,13.207,13.207,400000.0
2007-01-31 05:27:00,13.313,13.313,13.153,13.254,300000.0
2007-01-31 05:28:00,13.226,13.287,13.165,13.219,400000.0
2007-01-31 05:29:00,13.288,13.304,13.173,13.261,400000.0
2007-01-31 05:30:00,13.247,13.294,13.154,13.281,500000.0
2007-01-31 05:31:00,13.313,13.313,13.202,13.3,450000.0
2007-01-31 05:32:00,13.217,13.293,13.217,13.293,450000.0
2007-01-31 05:33:00,13.222,13.222,13.222,13.222,50000.0
2007-01-31 05:38:00,13.294,13.294,13.231,13.278,300000.0
2007-01-31 05:39:00,13.235,13.276,13.175,13.276,300000.0
2007-01-31 05:40:00,13.233,13.292,13.185,13.185,250000.0
2007-01-31 05:41:00,13.259,13.333,13.172,13.237,350000.0
2007-01-31 05:42:00,13.19,13.272,13.19,13.208,250000.0
2007-01-31 05:43:00,13.244,13.244,13.134,13.134,500000.0
2007-01-31 05:44:00,13.286,13.313,13.194,13.304,500000.0
2007-01-31 05:45:00,13.273,13.288,13.178,13.288,350000.0
2007-01-31 05:46:00,13.247,13.252,13.155,13.245,400000.0
2007-01-31 05:47:00,13.231,13.294,13.162,13.201,350000.0
2007-01-31 05:48:00,13.197,13.272,13.197,13.272,200000.0
2007-01-31 05:49:00,13.212,13.315,13.162,13.239,350000.0
2007-01-31 05:51:00,13.232,13.267,13.193,13.242,450000.0
2007-01-31 05:52:00,13.238,13.261,13.131,13.241,450000.0
2007-01-31 05:53:00,13.148,13.255,13.148,13.255,250000.0
2007-01-31 05:54:00,13.214,13.251,13.208,13.21,300000.0
2007-01-31 05:55:00,13.211,13.301,13.187,13.228,350000.0
2007-01-31 05:56:00,13.294,13.294,13.208,13.257,350000.0
2007-01-31 05:57:00,13.206,13.319,13.178,13.178,550000.0
2007-01-31 05:58:00,13.176,13.259,13.118,13.259,350000.0
2007-01-31 05:59:00,13.276,13.276,13.276,13.276,50000.0
2007-01-31 06:00:00,13.254,13.305,13.243,13.243,150000.0
2007-01-31 06:01:00,13.16,13.211,13.16,13.211,100000.0
2007-01-31 06:02:00,13.189,13.287,13.189,13.232,350000.0
2007-01-31 06:03:00,13.245,13.245,13.142,13.142,150000.0
2007-01-31 06:04:00,13.241,13.301,13.17,13.2,400000.0
2007-01-31 06:05:00,13.278,13.28,13.145,13.179,300000.0
2007-01-31 06:06:00,13.181,13.235,13.133,13.133,250000.0
2007-01-31 06:07:00,13.164,13.25,13.164,13.223,150000.0
2007-01-31 06:08:00,13.273,13.273,13.166,13.267,400000.0
2007-01-31 06:09:00,13.188,13.288,13.15,13.286,300000.0
2007-01-31 06:10:00,13.281,13.284,13.281,13.284,150000.0
2007-01-31 06:11:00,13.274,13.309,13.268,13.309,150000.0
2007-01-31 06:12:00,13.244,13.254,13.239,13.254,150000.0
2007-01-31 06:13:00,13.227,13.227,13.159,13.191,350000.0
2007-01-31 06:14:00,13.23,13.286,13.188,13.238,550000.0
2007-01-31 06:16:00,13.278,13.278,13.187,13.259,350000.0
2007-01-31 06:17:00,13.27,13.296,13.192,13.192,150000.0
2007-01-31 06:19:00,13.249,13.253,13.145,13.253,300000.0
2007-01-31 06:23:00,13.26,13.29,13.152,13.29,500000.0
2007-01-31 06:27:00,13.269,13.271,13.194,13.271,550000.0
2007-01-31 06:30:00,13.151,13.253,13.151,13.182,350000.0
2007-01-31 06:31:00,13.264,13.286,13.204,13.212,400000.0
2007-01-31 06:32:00,13.267,13.28,13.17,13.263,400000.0
2007-01-31 06:33:00,13.169,13.272,13.168,13.246,350000.0
2007-01-31 06:35:00,13.226,13.288,13.202,13.246,400000.0
2007-01-31 06:37:00,13.264,13.264,13.086,13.253,550000.0
2007-01-31 06:38:00,13.184,13.267,13.089,13.237,500000.0
2007-01-31 06:39:00,13.267,13.296,13.171,13.232,250000.0
2007-01-31 06:40:00,13.239,13.334,13.19,13.304,550000.0
2007-01-31 06:42:00,13.269,13.269,13.222,13.261,300000.0
2007-01-31 06:43:00,13.243,13.243,13.2,13.201,200000.0
2007-01-31 06:45:00,13.207,13.308,13.185,13.185,300000.0
2007-01-31 06:46:00,13.283,13.303,13.162,13.184,400000.0
2007-01-31 06:47:00,13.295,13.295,13.163,13.292,600000.0
2007-01-31 06:48:00,13.234,13.265,13.162,13.162,200000.0
2007-01-31 06:49:00,13.274,13.28,13.155,13.24,450000.0
2007-01-31 06:52:00,13.254,13.289,13.189,13.243,650000.0
2007-01-31 06:55:00,13.227,13.247,13.105,13.185,450000.0
2007-01-31 06:57:00,13.256,13.256,13.177,13.212,200000.0
2007-01-31 06:59:00,13.256,13.256,13.141,13.196,500000.0
2007-01-31 07:00:00,13.28,13.28,13.183,13.183,400000.0
2007-01-31 07:03:00,13.224,13.28,13.188,13.264,600000.0
2007-01-31 07:07:00,13.236,13.236,13.157,13.179,400000.0
2007-01-31 07:09:00,13.181,13.259,13.124,13.259,450000.0
2007-01-31 07:10:00,13.184,13.253,13.176,13.176,300000.0
2007-01-31 07:11:00,13.187,13.187,13.168,13.181,150000.0
2007-01-31 07:13:00,13.218,13.275,13.17,13.211,400000.0
2007-01-31 07:14:00,13.175,13.227,13.163,13.227,350000.0
2007-01-31 07:15:00,13.263,13.266,13.202,13.226,300000.0
2007-01-31 07:17:00,13.196,13.261,13.175,13.257,400000.0
2007-01-31 07:18:00,13.227,13.249,13.175,13.243,400000.0
2007-01-31 07:19:00,13.263,13.263,13.182,13.182,100000.0
2007-01-31 07:20:00,13.267,13.267,13.164,13.253,300000.0
2007-01-31 07:22:00,13.287,13.29,13.184,13.234,400000.0
2007-01-31 07:23:00,13.255,13.299,13.241,13.299,350000.0
2007-01-31 07:24:00,13.256,13.31,13.177,13.177,350000.0
2007-01-31 07:25:00,13.275,13.275,13.232,13.25,300000.0
2007-01-31 07:26:00,13.232,13.246,13.141,13.197,250000.0
2007-01-31 07:27:00,13.272,13.272,13.149,13.163,400000.0
2007-01-31 07:28:00,13.248,13.248,13.116,13.203,550000.0
2007-01-31 07:29:00,13.164,13.263,13.122,13.122,600000.0
2007-01-31 07:30:00,13.268,13.272,13.231,13.231,250000.0
2007-01-31 07:31:00,13.228,13.28,13.228,13.243,250000.0
2007-01-31 07:32:00,13.249,13.273,13.194,13.262,500000.0
2007-01-31 07:33:00,13.232,13.271,13.118,13.125,650000.0
2007-01-31 07:34:00,13.28,13.302,13.186,13.257,600000.0
2007-01-31 07:35:00,13.18,13.215,13.078,13.215,400000.0
2007-01-31 07:36:00,13.161,13.273,13.089,13.273,1050000.0
2007-01-31 07:37:00,13.247,13.282,13.143,13.214,800000.0
2007-01-31 07:38:00,13.203,13.222,13.123,13.152,700000.0
2007-01-31 07:39:00,13.238,13.268,13.173,13.236,500000.0
2007-01-31 07:40:00,13.231,13.256,13.15,13.15,650000.0
2007-01-31 07:41:00,13.147,13.285,13.126,13.126,400000.0
2007-01-31 07:43:00,13.143,13.26,13.114,13.216,450000.0
2007-01-31 07:44:00,13.225,13.282,13.147,13.171,300000.0
2007-01-31 07:46:00,13.171,13.218,13.141,13.218,350000.0
2007-01-31 07:47:00,13.221,13.248,13.131,13.243,450000.0
2007-01-31 07:48:00,13.175,13.25,13.113,13.163,750000.0
2007-01-31 07:49:00,13.169,13.286,13.14,13.257,450000.0
2007-01-31 07:50:00,13.176,13.24,13.107,13.141,550000.0
2007-01-31 07:51:00,13.146,13.294,13.123,13.225,1050000.0
2007-01-31 07:52:00,13.269,13.276,13.144,13.262,600000.0
2007-01-31 07:53:00,13.139,13.269,13.116,13.199,550000.0
2007-01-31 07:54:00,13.124,13.272,13.124,13.187,650000.0
2007-01-31 07:55:00,13.263,13.266,13.154,13.266,400000.0
2007-01-31 07:56:00,13.194,13.303,13.169,13.217,550000.0
2007-01-31 07:57:00,13.205,13.211,13.147,13.197,400000.0
2007-01-31 07:58:00,13.2,13.254,13.149,13.149,400000.0
2007-01-31 07:59:00,13.168,13.265,13.168,13.254,400000.0
2007-01-31 08:00:00,13.2,13.302,13.175,13.214,350000.0
2007-01-31 08:02:00,13.132,13.247,13.118,13.169,750000.0
2007-01-31 08:06:00,13.156,13.227,13.132,13.169,400000.0
2007-01-31 08:08:00,13.197,13.311,13.16,13.179,650000.0
2007-01-31 08:09:00,13.18,13.24,13.134,13.174,500000.0
2007-01-31 08:10:00,13.251,13.251,13.154,13.154,250000.0
2007-01-31 08:11:00,13.216,13.224,13.105,13.22,550000.0
2007-01-31 08:12:00,13.166,13.269,13.163,13.163,250000.0
2007-01-31 08:13:00,13.253,13.263,13.163,13.164,400000.0
2007-01-31 08:14:00,13.119,13.213,13.084,13.213,400000.0
2007-01-31 08:15:00,13.153,13.273,13.153,13.273,350000.0
2007-01-31 08:16:00,13.193,13.265,13.193,13.221,250000.0
2007-01-31 08:17:00,13.164,13.261,13.164,13.252,650000.0
2007-01-31 08:19:00,13.167,13.243,13.167,13.198,250000.0
2007-01-31 08:20:00,13.269,13.269,13.108,13.2,550000.0
2007-01-31 08:21:00,13.142,13.262,13.115,13.171,550000.0
2007-01-31 08:22:00,13.126,13.227,13.126,13.159,350000.0
2007-01-31 08:23:00,13.172,13.272,13.172,13.267,400000.0
2007-01-31 08:24:00,13.283,13.283,13.185,13.185,250000.0
2007-01-31 08:25:00,13.158,13.281,13.158,13.266,350000.0
2007-01-31 08:26:00,13.264,13.28,13.169,13.268,500000.0
2007-01-31 08:29:00,13.149,13.268,13.142,13.244,400000.0
2007-01-31 08:30:00,13.245,13.246,13.166,13.223,400000.0
2007-01-31 08:31:00,13.181,13.26,13.176,13.2,400000.0
2007-01-31 08:32:00,13.261,13.277,13.177,13.22,400000.0
2007-01-31 08:33:00,13.218,13.265,13.12,13.212,400000.0
2007-01-31 08:34:00,13.182,13.269,13.169,13.18,300000.0
2007-01-31 08:36:00,13.224,13.266,13.144,13.174,500000.0
2007-01-31 08:37:00,13.219,13.267,13.168,13.233,250000.0
2007-01-31 08:38:00,13.231,13.248,13.111,13.14,650000.0
2007-01-31 08:39:00,13.194,13.281,13.142,13.142,250000.0
2007-01-31 08:40:00,13.208,13.268,13.187,13.236,250000.0
2007-01-31 08:41:00,13.222,13.226,13.169,13.169,350000.0
2007-01-31 08:42:00,13.286,13.286,13.2,13.25,450000.0
2007-01-31 08:43:00,13.272,13.322,13.189,13.189,200000.0
2007-01-31 08:44:00,13.194,13.243,13.173,13.241,350000.0
2007-01-31 08:45:00,13.254,13.318,13.211,13.211,350000.0
2007-01-31 08:46:00,13.256,13.283,13.149,13.246,500000.0
2007-01-31 08:48:00,13.155,13.227,13.155,13.186,450000.0
2007-01-31 08:49:00,13.253,13.253,13.125,13.193,400000.0
2007-01-31 08:51:00,13.212,13.257,13.152,13.192,350000.0
2007-01-31 08:53:00,13.244,13.263,13.176,13.233,400000.0
2007-01-31 08:54:00,13.279,13.301,13.194,13.194,350000.0
2007-01-31 08:55:00,13.258,13.258,13.094,13.238,350000.0
2007-01-31 08:56:00,13.175,13.315,13.153,13.253,550000.0
2007-01-31 08:57:00,13.232,13.269,13.139,13.209,550000.0
2007-01-31 08:58:00,13.267,13.268,13.164,13.22,200000.0
2007-01-31 08:59:00,13.241,13.241,13.078,13.194,500000.0
2007-01-31 09:00:00,13.227,13.283,13.144,13.154,550000.0
2007-01-31 09:01:00,13.244,13.244,13.145,13.145,100000.0
2007-01-31 09:02:00,13.115,13.229,13.115,13.163,550000.0
2007-01-31 09:04:00,13.234,13.287,13.141,13.259,400000.0
2007-01-31 09:05:00,13.185,13.23,13.112,13.228,400000.0
2007-01-31 09:06:00,13.205,13.255,13.143,13.183,350000.0
2007-01-31 09:07:00,13.125,13.265,13.125,13.236,400000.0
2007-01-31 09:09:00,13.109,13.238,13.109,13.125,450000.0
2007-01-31 09:12:00,13.24,13.316,13.157,13.162,550000.0
2007-01-31 09:15:00,13.188,13.257,13.161,13.214,350000.0
2007-01-31 09:16:00,13.152,13.252,13.109,13.146,350000.0
2007-01-31 09:17:00,13.243,13.268,13.126,13.235,550000.0
2007-01-31 09:19:00,13.272,13.272,13.146,13.247,450000.0
2007-01-31 09:20:00,13.172,13.239,13.119,13.119,450000.0
2007-01-31 09:21:00,13.182,13.235,13.141,13.235,550000.0
2007-01-31 09:22:00,13.192,13.241,13.134,13.241,250000.0
2007-01-31 09:23:00,13.148,13.228,13.095,13.221,450000.0
2007-01-31 09:24:00,13.132,13.243,13.132,13.195,400000.0
2007-01-31 09:25:00,13.289,13.302,13.197,13.208,350000.0
2007-01-31 09:26:00,13.277,13.282,13.197,13.282,400000.0
2007-01-31 09:27:00,13.193,13.303,13.158,13.158,500000.0
2007-01-31 09:30:00,13.18,13.292,13.168,13.265,400000.0
2007-01-31 09:31:00,13.228,13.228,13.163,13.207,400000.0
2007-01-31 09:32:00,13.189,13.263,13.139,13.263,250000.0
2007-01-31 09:33:00,13.249,13.279,13.149,13.273,450000.0
2007-01-31 09:34:00,13.23,13.298,13.145,13.256,500000.0
2007-01-31 09:36:00,13.176,13.232,13.083,13.105,500000.0
2007-01-31 09:37:00,13.205,13.259,13.12,13.228,400000.0
2007-01-31 09:39:00,13.266,13.266,13.119,13.238,500000.0
2007-01-31 09:41:00,13.181,13.24,13.124,13.124,350000.0
2007-01-31 09:45:00,13.227,13.227,13.073,13.211,500000.0
2007-01-31 09:47:00,13.134,13.245,13.13,13.207,350000.0
2007-01-31 09:48:00,13.26,13.279,13.147,13.189,450000.0
2007-01-31 09:49:00,13.209,13.255,13.121,13.134,350000.0
2007-01-31 09:50:00,13.139,13.253,13.101,13.127,500000.0
2007-01-31 09:51:00,13.228,13.228,13.141,13.148,350000.0
2007-01-31 09:54:00,13.237,13.265,13.117,13.228,350000.0
2007-01-31 09:55:00,13.233,13.272,13.168,13.176,400000.0
2007-01-31 09:56:00,13.174,13.275,13.153,13.275,400000.0
2007-01-31 09:57:00,13.188,13.273,13.177,13.263,500000.0
2007-01-31 09:58:00,13.145,13.256,13.122,13.221,400000.0
2007-01-31 09:59:00,13.204,13.309,13.172,13.277,450000.0
2007-01-31 10:00:00,13.23,13.23,13.109,13.213,550000.0
2007-01-31 10:01:00,13.19,13.231,13.094,13.201,500000.0
2007-01-31 10:02:00,13.148,13.273,13.148,13.22,350000.0
2007-01-31 10:03:00,13.201,13.245,13.135,13.16,400000.0
2007-01-31 10:05:00,13.152,13.311,13.152,13.271,400000.0
2007-01-31 10:06:00,13.191,13.261,13.139,13.261,450000.0
2007-01-31 10:07:00,13.182,13.213,13.098,13.139,400000.0
2007-01-31 10:08:00,13.237,13.244,13.127,13.244,450000.0
2007-01-31 10:09:00,13.231,13.257,13.125,13.248,450000.0
2007-01-31 10:10:00,13.233,13.275,13.141,13.258,550000.0
2007-01-31 10:11:00,13.235,13.235,13.065,13.077,500000.0
2007-01-31 10:12:00,13.197,13.199,13.09,13.177,350000.0
2007-01-31 10:13:00,13.134,13.182,13.068,13.09,500000.0
2007-01-31 10:14:00,13.183,13.232,13.1,13.168,500000.0
2007-01-31 10:15:00,13.238,13.238,13.136,13.196,350000.0
2007-01-31 10:16:00,13.095,13.262,13.095,13.179,400000.0
2007-01-31 10:17:00,13.129,13.184,13.098,13.122,400000.0
2007-01-31 10:18:00,13.118,13.268,13.118,13.235,450000.0
2007-01-31 10:19:00,13.12,13.225,13.063,13.178,400000.0
2007-01-31 10:20:00,13.161,13.224,13.128,13.128,550000.0
2007-01-31 10:21:00,13.193,13.233,13.162,13.191,400000.0
2007-01-31 10:22:00,13.095,13.235,13.095,13.16,400000.0
2007-01-31 10:23:00,13.225,13.288,13.142,13.235,450000.0
2007-01-31 10:24:00,13.256,13.274,13.11,13.265,900000.0
2007-01-31 10:25:00,13.152,13.265,13.125,13.212,700000.0
2007-01-31 10:26:00,13.258,13.265,13.156,13.156,350000.0
2007-01-31 10:27:00,13.233,13.28,13.151,13.28,450000.0
2007-01-31 10:28:00,13.25,13.25,13.099,13.156,350000.0
2007-01-31 10:30:00,13.194,13.26,13.142,13.196,400000.0
2007-01-31 10:31:00,13.14,13.24,13.131,13.208,350000.0
2007-01-31 10:32:00,13.227,13.259,13.121,13.243,700000.0
2007-01-31 10:33:00,13.254,13.279,13.172,13.279,400000.0
2007-01-31 10:34:00,13.282,13.282,13.146,13.237,500000.0
2007-01-31 10:35:00,13.161,13.257,13.157,13.193,400000.0
2007-01-31 10:37:00,13.266,13.266,13.126,13.18,400000.0
2007-01-31 10:38:00,13.162,13.309,13.162,13.252,400000.0
2007-01-31 10:39:00,13.228,13.27,13.124,13.124,650000.0
2007-01-31 10:40:00,13.247,13.267,13.138,13.215,550000.0
2007-01-31 10:41:00,13.196,13.222,13.114,13.114,350000.0
2007-01-31 10:43:00,13.216,13.31,13.16,13.16,400000.0
2007-01-31 10:44:00,13.211,13.227,13.095,13.209,900000.0
2007-01-31 10:45:00,13.22,13.254,13.141,13.227,350000.0
2007-01-31 10:46:00,13.23,13.263,13.142,13.263,400000.0
2007-01-31 10:47:00,13.234,13.267,13.138,13.138,350000.0
2007-01-31 10:48:00,13.168,13.261,13.092,13.261,450000.0
2007-01-31 10:49:00,13.25,13.25,13.117,13.117,600000.0
2007-01-31 10:50:00,13.207,13.298,13.133,13.138,800000.0
2007-01-31 10:52:00,13.247,13.308,13.151,13.259,950000.0
2007-01-31 10:53:00,13.23,13.273,13.143,13.183,500000.0
2007-01-31 10:54:00,13.227,13.267,13.164,13.164,400000.0
2007-01-31 10:55:00,13.232,13.233,13.091,13.221,800000.0
2007-01-31 10:56:00,13.202,13.264,13.116,13.264,400000.0
2007-01-31 10:58:00,13.155,13.25,13.099,13.183,350000.0
2007-01-31 10:59:00,13.234,13.268,13.111,13.111,450000.0
2007-01-31 11:00:00,13.167,13.26,13.131,13.157,350000.0
2007-01-31 11:01:00,13.113,13.228,13.113,13.218,500000.0
2007-01-31 11:02:00,13.27,13.27,13.134,13.203,400000.0
2007-01-31 11:03:00,13.183,13.276,13.136,13.17,550000.0
2007-01-31 11:04:00,13.262,13.276,13.166,13.276,400000.0
2007-01-31 11:06:00,13.243,13.275,13.141,13.141,350000.0
2007-01-31 11:07:00,13.217,13.252,13.164,13.252,450000.0
2007-01-31 11:08:00,13.165,13.271,13.146,13.271,350000.0
2007-01-31 11:09:00,13.266,13.266,13.153,13.247,500000.0
2007-01-31 11:10:00,13.142,13.285,13.142,13.206,400000.0
2007-01-31 11:11:00,13.247,13.262,13.131,13.228,350000.0
2007-01-31 11:12:00,13.259,13.279,13.171,13.24,550000.0
2007-01-31 11:13:00,13.24,13.283,13.158,13.283,500000.0
2007-01-31 11:14:00,13.181,13.261,13.146,13.257,400000.0
2007-01-31 11:15:00,13.14,13.267,13.128,13.186,400000.0
2007-01-31 11:16:00,13.211,13.294,13.211,13.26,500000.0
2007-01-31 11:17:00,13.262,13.268,13.161,13.264,350000.0
2007-01-31 11:18:00,13.18,13.231,13.18,13.216,350000.0
2007-01-31 11:19:00,13.194,13.343,13.187,13.284,550000.0
2007-01-31 11:20:00,13.239,13.28,13.174,13.203,400000.0
2007-01-31 11:21:00,13.282,13.282,13.152,13.248,450000.0
2007-01-31 11:22:00,13.256,13.256,13.1,13.107,400000.0
2007-01-31 11:23:00,13.102,13.249,13.102,13.159,500000.0
2007-01-31 11:24:00,13.216,13.278,13.14,13.243,550000.0
2007-01-31 11:25:00,13.177,13.28,13.143,13.143,550000.0
2007-01-31 11:26:00,13.23,13.283,13.131,13.283,400000.0
2007-01-31 11:27:00,13.198,13.309,13.198,13.287,500000.0
2007-01-31 11:28:00,13.164,13.249,13.125,13.215,350000.0
2007-01-31 11:29:00,13.157,13.279,13.138,13.202,500000.0
2007-01-31 11:30:00,13.283,13.283,13.126,13.126,500000.0
2007-01-31 11:31:00,13.249,13.288,13.169,13.234,350000.0
2007-01-31 11:32:00,13.245,13.281,13.185,13.185,450000.0
2007-01-31 11:33:00,13.148,13.268,13.13,13.199,350000.0
2007-01-31 11:34:00,13.24,13.242,13.18,13.242,250000.0
2007-01-31 11:35:00,13.238,13.288,13.141,13.218,450000.0
2007-01-31 11:36:00,13.178,13.287,13.136,13.195,550000.0
2007-01-31 11:37:00,13.171,13.265,13.112,13.224,400000.0
2007-01-31 11:38:00,13.215,13.237,13.138,13.232,400000.0
2007-01-31 11:39:00,13.186,13.268,13.144,13.172,350000.0
2007-01-31 11:40:00,13.189,13.311,13.16,13.227,400000.0
2007-01-31 11:41:00,13.13,13.232,13.13,13.172,350000.0
2007-01-31 11:42:00,13.109,13.204,13.109,13.204,350000.0
2007-01-31 11:43:00,13.246,13.248,13.132,13.248,350000.0
2007-01-31 11:44:00,13.292,13.31,13.17,13.252,450000.0
2007-01-31 11:45:00,13.142,13.242,13.123,13.242,550000.0
2007-01-31 11:46:00,13.235,13.24,13.116,13.149,400000.0
2007-01-31 11:47:00,13.196,13.255,13.111,13.226,500000.0
2007-01-31 11:48:00,13.226,13.27,13.169,13.24,400000.0
2007-01-31 11:49:00,13.201,13.231,13.098,13.187,350000.0
2007-01-31 11:50:00,13.214,13.272,13.151,13.272,350000.0
2007-01-31 11:51:00,13.152,13.296,13.152,13.24,450000.0
2007-01-31 11:52:00,13.157,13.259,13.107,13.259,450000.0
2007-01-31 11:53:00,13.155,13.272,13.155,13.193,400000.0
2007-01-31 11:54:00,13.291,13.291,13.139,13.233,550000.0
2007-01-31 11:55:00,13.232,13.276,13.155,13.275,350000.0
2007-01-31 11:56:00,13.226,13.279,13.185,13.195,350000.0
2007-01-31 11:57:00,13.284,13.314,13.203,13.268,450000.0
2007-01-31 11:58:00,13.19,13.304,13.179,13.292,350000.0
2007-01-31 11:59:00,13.248,13.295,13.178,13.224,450000.0
2007-01-31 12:00:00,13.249,13.256,13.149,13.149,350000.0
2007-01-31 12:01:00,13.274,13.293,13.195,13.208,500000.0
2007-01-31 12:02:00,13.283,13.303,13.171,13.171,400000.0
2007-01-31 12:03:00,13.177,13.253,13.168,13.241,550000.0
2007-01-31 12:04:00,13.225,13.295,13.181,13.181,350000.0
2007-01-31 12:05:00,13.263,13.296,13.171,13.21,350000.0
2007-01-31 12:06:00,13.268,13.28,13.207,13.28,350000.0
2007-01-31 12:08:00,13.277,13.277,13.164,13.276,450000.0
2007-01-31 12:09:00,13.154,13.27,13.154,13.207,350000.0
2007-01-31 12:10:00,13.26,13.29,13.188,13.24,400000.0
2007-01-31 12:11:00,13.202,13.238,13.153,13.177,300000.0
2007-01-31 12:12:00,13.143,13.274,13.143,13.176,350000.0
2007-01-31 12:13:00,13.24,13.287,13.169,13.246,400000.0
2007-01-31 12:14:00,13.236,13.244,13.11,13.15,550000.0
2007-01-31 12:15:00,13.197,13.283,13.154,13.187,400000.0
2007-01-31 12:16:00,13.198,13.259,13.139,13.187,400000.0
2007-01-31 12:17:00,13.241,13.286,13.237,13.269,400000.0
2007-01-31 12:18:00,13.244,13.245,13.148,13.158,450000.0
2007-01-31 12:19:00,13.218,13.256,13.126,13.163,450000.0
2007-01-31 12:20:00,13.2,13.286,13.117,13.204,500000.0
2007-01-31 12:21:00,13.258,13.285,13.165,13.257,500000.0
2007-01-31 12:22:00,13.302,13.302,13.196,13.271,400000.0
2007-01-31 12:23:00,13.291,13.291,13.149,13.17,400000.0
2007-01-31 12:24:00,13.311,13.313,13.213,13.287,600000.0
2007-01-31 12:25:00,13.29,13.29,13.172,13.263,450000.0
2007-01-31 12:26:00,13.276,13.276,13.162,13.219,450000.0
2007-01-31 12:27:00,13.272,13.315,13.188,13.267,550000.0
2007-01-31 12:28:00,13.253,13.287,13.154,13.23,500000.0
2007-01-31 12:29:00,13.27,13.308,13.162,13.169,500000.0
2007-01-31 12:30:00,13.187,13.317,13.187,13.317,450000.0
2007-01-31 12:31:00,13.284,13.29,13.225,13.276,350000.0
2007-01-31 12:32:00,13.171,13.328,13.171,13.205,450000.0
2007-01-31 12:33:00,13.305,13.308,13.147,13.258,500000.0
2007-01-31 12:34:00,13.195,13.31,13.142,13.142,450000.0
2007-01-31 12:35:00,13.308,13.321,13.205,13.205,350000.0
2007-01-31 12:36:00,13.338,13.339,13.207,13.291,350000.0
2007-01-31 12:37:00,13.316,13.316,13.2,13.207,500000.0
2007-01-31 12:38:00,13.267,13.293,13.15,13.231,450000.0
2007-01-31 12:39:00,13.267,13.301,13.165,13.263,450000.0
2007-01-31 12:41:00,13.264,13.297,13.183,13.288,450000.0
2007-01-31 12:42:00,13.184,13.333,13.184,13.259,550000.0
2007-01-31 12:43:00,13.225,13.279,13.177,13.19,500000.0
2007-01-31 12:44:00,13.228,13.277,13.143,13.156,450000.0
2007-01-31 12:45:00,13.203,13.276,13.143,13.198,400000.0
2007-01-31 12:46:00,13.152,13.324,13.152,13.161,500000.0
2007-01-31 12:48:00,13.193,13.295,13.159,13.264,550000.0
2007-01-31 12:49:00,13.232,13.325,13.224,13.225,450000.0
2007-01-31 12:50:00,13.265,13.325,13.216,13.216,400000.0
2007-01-31 12:51:00,13.194,13.311,13.182,13.304,500000.0
2007-01-31 12:52:00,13.247,13.345,13.233,13.292,500000.0
2007-01-31 12:54:00,13.289,13.305,13.183,13.251,450000.0
2007-01-31 12:55:00,13.247,13.314,13.196,13.314,450000.0
2007-01-31 12:56:00,13.275,13.317,13.188,13.213,450000.0
2007-01-31 12:57:00,13.251,13.314,13.184,13.184,400000.0
2007-01-31 12:58:00,13.241,13.338,13.208,13.213,400000.0
2007-01-31 13:01:00,13.181,13.295,13.181,13.254,400000.0
2007-01-31 13:03:00,13.243,13.316,13.188,13.188,450000.0
2007-01-31 13:04:00,13.253,13.324,13.197,13.206,450000.0
2007-01-31 13:05:00,13.18,13.291,13.18,13.273,400000.0
2007-01-31 13:06:00,13.306,13.306,13.182,13.279,450000.0
2007-01-31 13:07:00,13.298,13.298,13.137,13.216,500000.0
2007-01-31 13:11:00,13.169,13.256,13.167,13.255,400000.0
2007-01-31 13:12:00,13.317,13.383,13.223,13.223,550000.0
2007-01-31 13:14:00,13.197,13.338,13.197,13.311,350000.0
2007-01-31 13:15:00,13.234,13.319,13.177,13.265,400000.0
2007-01-31 13:16:00,13.276,13.279,13.183,13.279,350000.0
2007-01-31 13:17:00,13.303,13.323,13.22,13.323,450000.0
2007-01-31 13:18:00,13.174,13.324,13.174,13.293,400000.0
2007-01-31 13:19:00,13.202,13.267,13.144,13.185,400000.0
2007-01-31 13:20:00,13.195,13.279,13.165,13.241,500000.0
2007-01-31 13:21:00,13.198,13.338,13.198,13.203,350000.0
2007-01-31 13:22:00,13.208,13.317,13.187,13.235,400000.0
2007-01-31 13:23:00,13.25,13.319,13.21,13.218,350000.0
2007-01-31 13:24:00,13.281,13.309,13.186,13.233,450000.0
2007-01-31 13:25:00,13.309,13.327,13.236,13.327,350000.0
2007-01-31 13:26:00,13.25,13.329,13.211,13.257,550000.0
2007-01-31 13:27:00,13.221,13.318,13.221,13.292,500000.0
2007-01-31 13:28:00,13.289,13.319,13.196,13.236,400000.0
2007-01-31 13:29:00,13.315,13.315,13.157,13.277,350000.0
2007-01-31 13:30:00,13.313,13.313,13.187,13.203,450000.0
2007-01-31 13:31:00,13.181,13.295,13.181,13.289,450000.0
2007-01-31 13:32:00,13.215,13.291,13.147,13.147,500000.0
2007-01-31 13:33:00,13.207,13.281,13.167,13.208,350000.0
2007-01-31 13:34:00,13.199,13.339,13.165,13.195,350000.0
2007-01-31 13:35:00,13.26,13.325,13.21,13.21,400000.0
2007-01-31 13:36:00,13.255,13.326,13.186,13.283,450000.0
2007-01-31 13:37:00,13.214,13.29,13.214,13.287,350000.0
2007-01-31 13:38:00,13.237,13.315,13.179,13.315,400000.0
2007-01-31 13:39:00,13.293,13.338,13.22,13.296,500000.0
2007-01-31 13:41:00,13.228,13.335,13.228,13.332,400000.0
2007-01-31 13:42:00,13.32,13.32,13.235,13.295,350000.0
2007-01-31 13:43:00,13.312,13.344,13.216,13.311,500000.0
2007-01-31 13:44:00,13.223,13.307,13.2,13.234,350000.0
2007-01-31 13:45:00,13.198,13.312,13.177,13.294,400000.0
2007-01-31 13:46:00,13.223,13.308,13.197,13.267,450000.0
2007-01-31 13:47:00,13.325,13.339,13.2,13.32,550000.0
2007-01-31 13:48:00,13.289,13.331,13.235,13.276,400000.0
2007-01-31 13:49:00,13.166,13.295,13.166,13.294,350000.0
2007-01-31 13:50:00,13.238,13.265,13.204,13.204,450000.0
2007-01-31 13:51:00,13.329,13.342,13.225,13.225,350000.0
2007-01-31 13:52:00,13.32,13.32,13.196,13.281,350000.0
2007-01-31 13:53:00,13.219,13.332,13.173,13.227,450000.0
2007-01-31 13:54:00,13.217,13.286,13.168,13.286,400000.0
2007-01-31 13:55:00,13.259,13.304,13.248,13.279,350000.0
2007-01-31 13:56:00,13.302,13.32,13.173,13.173,400000.0
2007-01-31 13:57:00,13.247,13.321,13.206,13.206,400000.0
2007-01-31 13:58:00,13.186,13.311,13.186,13.311,350000.0
2007-01-31 13:59:00,13.216,13.31,13.199,13.31,400000.0
2007-01-31 14:00:00,13.256,13.276,13.156,13.207,350000.0
2007-01-31 14:01:00,13.236,13.314,13.203,13.314,400000.0
2007-01-31 14:02:00,13.321,13.322,13.205,13.272,350000.0
2007-01-31 14:03:00,13.275,13.275,13.185,13.273,350000.0
2007-01-31 14:04:00,13.216,13.308,13.216,13.301,350000.0
2007-01-31 14:05:00,13.202,13.297,13.173,13.285,400000.0
2007-01-31 14:06:00,13.3,13.332,13.217,13.31,350000.0
2007-01-31 14:07:00,13.299,13.328,13.206,13.297,400000.0
2007-01-31 14:08:00,13.258,13.319,13.207,13.274,400000.0
2007-01-31 14:09:00,13.188,13.332,13.188,13.237,550000.0
2007-01-31 14:10:00,13.205,13.309,13.205,13.249,350000.0
2007-01-31 14:11:00,13.253,13.292,13.218,13.292,400000.0
2007-01-31 14:12:00,13.315,13.318,13.276,13.306,450000.0
2007-01-31 14:13:00,13.262,13.277,13.195,13.214,350000.0
2007-01-31 14:14:00,13.207,13.365,13.207,13.255,500000.0
2007-01-31 14:15:00,13.181,13.32,13.181,13.228,500000.0
2007-01-31 14:16:00,13.214,13.38,13.185,13.297,450000.0
2007-01-31 14:17:00,13.281,13.293,13.213,13.241,450000.0
2007-01-31 14:18:00,13.217,13.346,13.217,13.346,400000.0
2007-01-31 14:19:00,13.274,13.302,13.136,13.285,500000.0
2007-01-31 14:21:00,13.189,13.299,13.155,13.236,450000.0
2007-01-31 14:22:00,13.288,13.303,13.164,13.303,450000.0
2007-01-31 14:23:00,13.211,13.311,13.211,13.244,400000.0
2007-01-31 14:24:00,13.303,13.306,13.228,13.301,400000.0
2007-01-31 14:25:00,13.216,13.28,13.193,13.21,350000.0
2007-01-31 14:26:00,13.23,13.3,13.18,13.229,350000.0
2007-01-31 14:27:00,13.24,13.299,13.161,13.299,400000.0
2007-01-31 14:28:00,13.275,13.275,13.174,13.209,400000.0
2007-01-31 14:29:00,13.215,13.281,13.147,13.241,350000.0
2007-01-31 14:30:00,13.225,13.31,13.175,13.175,550000.0
2007-01-31 14:31:00,13.211,13.302,13.163,13.257,400000.0
2007-01-31 14:32:00,13.258,13.285,13.196,13.219,500000.0
2007-01-31 14:33:00,13.289,13.289,13.13,13.2,500000.0
2007-01-31 14:34:00,13.242,13.272,13.171,13.171,450000.0
2007-01-31 14:35:00,13.267,13.283,13.212,13.212,350000.0
2007-01-31 14:36:00,13.254,13.283,13.191,13.275,400000.0
2007-01-31 14:37:00,13.169,13.284,13.121,13.284,550000.0
2007-01-31 14:38:00,13.259,13.309,13.229,13.269,400000.0
2007-01-31 14:39:00,13.251,13.274,13.137,13.163,500000.0
2007-01-31 14:40:00,13.205,13.273,13.169,13.218,400000.0
2007-01-31 14:41:00,13.198,13.298,13.198,13.264,550000.0
2007-01-31 14:42:00,13.156,13.284,13.156,13.264,400000.0
2007-01-31 14:43:00,13.245,13.275,13.144,13.275,500000.0
2007-01-31 14:44:00,13.175,13.268,13.171,13.263,450000.0
2007-01-31 14:45:00,13.213,13.285,13.188,13.254,400000.0
2007-01-31 14:46:00,13.262,13.295,13.219,13.222,350000.0
2007-01-31 14:47:00,13.245,13.286,13.157,13.272,350000.0
2007-01-31 14:48:00,13.262,13.304,13.213,13.276,400000.0
2007-01-31 14:49:00,13.312,13.343,13.183,13.198,500000.0
2007-01-31 14:50:00,13.245,13.317,13.188,13.188,400000.0
2007-01-31 14:51:00,13.282,13.3,13.191,13.255,350000.0
2007-01-31 14:52:00,13.311,13.311,13.217,13.246,450000.0
2007-01-31 14:53:00,13.21,13.283,13.177,13.235,400000.0
2007-01-31 14:54:00,13.171,13.339,13.171,13.213,550000.0
2007-01-31 14:55:00,13.268,13.328,13.193,13.193,450000.0
2007-01-31 14:56:00,13.27,13.277,13.138,13.277,550000.0
2007-01-31 14:57:00,13.285,13.295,13.191,13.281,450000.0
2007-01-31 14:58:00,13.212,13.289,13.185,13.26,400000.0
2007-01-31 14:59:00,13.217,13.338,13.193,13.323,550000.0
2007-01-31 15:00:00,13.183,13.315,13.183,13.223,450000.0
2007-01-31 15:01:00,13.255,13.288,13.172,13.249,450000.0
2007-01-31 15:02:00,13.155,13.296,13.131,13.253,450000.0
2007-01-31 15:03:00,13.274,13.3,13.158,13.3,500000.0
2007-01-31 15:04:00,13.23,13.312,13.194,13.205,550000.0
2007-01-31 15:05:00,13.163,13.294,13.162,13.218,550000.0
2007-01-31 15:06:00,13.278,13.278,13.241,13.241,400000.0
2007-01-31 15:08:00,13.162,13.306,13.159,13.252,500000.0
2007-01-31 15:09:00,13.272,13.315,13.182,13.203,450000.0
2007-01-31 15:10:00,13.207,13.228,13.102,13.204,400000.0
2007-01-31 15:11:00,13.235,13.343,13.188,13.212,500000.0
2007-01-31 15:13:00,13.293,13.327,13.222,13.31,500000.0
2007-01-31 15:14:00,13.194,13.308,13.162,13.218,550000.0
2007-01-31 15:15:00,13.248,13.272,13.129,13.216,650000.0
2007-01-31 15:16:00,13.207,13.293,13.199,13.2,550000.0
2007-01-31 15:17:00,13.261,13.299,13.182,13.249,450000.0
2007-01-31 15:18:00,13.298,13.298,13.17,13.24,550000.0
2007-01-31 15:19:00,13.299,13.299,13.172,13.247,550000.0
2007-01-31 15:20:00,13.169,13.264,13.169,13.264,450000.0
2007-01-31 15:21:00,13.235,13.293,13.146,13.29,450000.0
2007-01-31 15:22:00,13.249,13.291,13.207,13.245,550000.0
2007-01-31 15:23:00,13.164,13.294,13.164,13.242,550000.0
2007-01-31 15:24:00,13.264,13.264,13.146,13.146,450000.0
2007-01-31 15:25:00,13.263,13.27,13.144,13.156,450000.0
2007-01-31 15:26:00,13.146,13.244,13.146,13.146,700000.0
2007-01-31 15:27:00,13.165,13.263,13.157,13.184,350000.0
2007-01-31 15:28:00,13.168,13.291,13.165,13.258,450000.0
2007-01-31 15:29:00,13.215,13.327,13.17,13.17,450000.0
2007-01-31 15:30:00,13.256,13.276,13.17,13.198,600000.0
2007-01-31 15:31:00,13.178,13.277,13.16,13.182,500000.0
2007-01-31 15:32:00,13.167,13.213,13.106,13.199,500000.0
2007-01-31 15:33:00,13.196,13.203,13.096,13.175,500000.0
2007-01-31 15:34:00,13.226,13.266,13.12,13.169,600000.0
2007-01-31 15:35:00,13.201,13.246,13.148,13.148,450000.0
2007-01-31 15:36:00,13.19,13.258,13.117,13.237,600000.0
2007-01-31 15:37:00,13.227,13.247,13.116,13.181,550000.0
2007-01-31 15:38:00,13.165,13.248,13.11,13.11,550000.0
2007-01-31 15:39:00,13.143,13.281,13.143,13.233,400000.0
2007-01-31 15:40:00,13.164,13.262,13.11,13.232,700000.0
2007-01-31 15:41:00,13.123,13.254,13.123,13.231,450000.0
2007-01-31 15:42:00,13.246,13.246,13.129,13.143,500000.0
2007-01-31 15:43:00,13.21,13.211,13.086,13.11,500000.0
2007-01-31 15:44:00,13.241,13.285,13.137,13.247,550000.0
2007-01-31 15:45:00,13.146,13.246,13.146,13.24,500000.0
2007-01-31 15:46:00,13.106,13.215,13.106,13.137,450000.0
2007-01-31 15:47:00,13.197,13.24,13.065,13.105,600000.0
2007-01-31 15:48:00,13.125,13.19,13.08,13.108,450000.0
2007-01-31 15:49:00,13.171,13.244,13.154,13.244,350000.0
2007-01-31 15:50:00,13.164,13.259,13.112,13.224,700000.0
2007-01-31 15:51:00,13.187,13.276,13.076,13.076,650000.0
2007-01-31 15:52:00,13.074,13.218,13.062,13.211,550000.0
2007-01-31 15:53:00,13.187,13.236,13.125,13.178,600000.0
2007-01-31 15:54:00,13.201,13.234,13.125,13.228,550000.0
2007-01-31 15:55:00,13.095,13.216,13.095,13.216,500000.0
2007-01-31 15:56:00,13.098,13.237,13.098,13.182,500000.0
2007-01-31 15:57:00,13.156,13.197,13.106,13.148,500000.0
2007-01-31 15:58:00,13.126,13.215,13.073,13.215,550000.0
2007-01-31 15:59:00,13.247,13.247,13.122,13.151,550000.0
2007-01-31 16:00:00,13.209,13.265,13.105,13.217,550000.0
2007-01-31 16:01:00,13.183,13.206,13.084,13.105,550000.0
2007-01-31 16:02:00,13.196,13.287,13.109,13.185,750000.0
2007-01-31 16:03:00,13.235,13.238,13.121,13.196,500000.0
2007-01-31 16:04:00,13.122,13.265,13.122,13.19,750000.0
2007-01-31 16:05:00,13.175,13.195,13.093,13.195,350000.0
2007-01-31 16:06:00,13.129,13.245,13.101,13.163,450000.0
2007-01-31 16:07:00,13.131,13.204,13.089,13.089,550000.0
2007-01-31 16:08:00,13.074,13.192,13.074,13.133,600000.0
2007-01-31 16:09:00,13.106,13.227,13.101,13.152,450000.0
2007-01-31 16:10:00,13.203,13.23,13.114,13.23,650000.0
2007-01-31 16:11:00,13.138,13.24,13.094,13.094,600000.0
2007-01-31 16:12:00,13.156,13.2,13.135,13.148,350000.0
2007-01-31 16:13:00,13.129,13.223,13.102,13.223,500000.0
2007-01-31 16:14:00,13.223,13.223,13.078,13.134,550000.0
2007-01-31 16:15:00,13.115,13.222,13.047,13.165,500000.0
2007-01-31 16:16:00,13.175,13.24,13.107,13.204,600000.0
2007-01-31 16:17:00,13.188,13.217,13.071,13.071,400000.0
2007-01-31 16:18:00,13.06,13.207,13.06,13.182,500000.0
2007-01-31 16:19:00,13.143,13.211,13.084,13.211,550000.0
2007-01-31 16:20:00,13.215,13.271,13.153,13.154,750000.0
2007-01-31 16:21:00,13.152,13.221,13.083,13.208,600000.0
2007-01-31 16:22:00,13.209,13.218,13.124,13.194,600000.0
2007-01-31 16:23:00,13.154,13.331,13.154,13.166,450000.0
2007-01-31 16:24:00,13.211,13.249,13.109,13.241,600000.0
2007-01-31 16:25:00,13.217,13.273,13.155,13.273,350000.0
2007-01-31 16:26:00,13.243,13.243,13.112,13.12,600000.0
2007-01-31 16:27:00,13.229,13.292,13.145,13.282,450000.0
2007-01-31 16:28:00,13.225,13.273,13.16,13.263,450000.0
2007-01-31 16:29:00,13.247,13.267,13.157,13.169,500000.0
2007-01-31 16:30:00,13.134,13.264,13.1,13.202,750000.0
2007-01-31 16:31:00,13.145,13.239,13.1,13.223,500000.0
2007-01-31 16:32:00,13.215,13.288,13.121,13.121,400000.0
2007-01-31 16:33:00,13.231,13.269,13.16,13.16,500000.0
2007-01-31 16:34:00,13.138,13.284,13.138,13.245,450000.0
2007-01-31 16:35:00,13.202,13.315,13.195,13.216,550000.0
2007-01-31 16:36:00,13.255,13.299,13.191,13.204,600000.0
2007-01-31 16:37:00,13.283,13.335,13.179,13.249,700000.0
2007-01-31 16:38:00,13.206,13.397,13.206,13.224,550000.0
2007-01-31 16:39:00,13.224,13.328,13.224,13.32,550000.0
2007-01-31 16:40:00,13.185,13.323,13.185,13.323,550000.0
2007-01-31 16:41:00,13.21,13.303,13.21,13.221,350000.0
2007-01-31 16:42:00,13.226,13.34,13.203,13.34,500000.0
2007-01-31 16:43:00,13.236,13.367,13.236,13.274,500000.0
2007-01-31 16:44:00,13.35,13.376,13.223,13.223,550000.0
2007-01-31 16:45:00,13.234,13.3,13.234,13.272,400000.0
2007-01-31 16:46:00,13.319,13.354,13.252,13.354,400000.0
2007-01-31 16:47:00,13.405,13.427,13.252,13.325,700000.0
2007-01-31 16:48:00,13.412,13.485,13.38,13.415,600000.0
2007-01-31 16:49:00,13.43,13.457,13.319,13.319,450000.0
2007-01-31 16:50:00,13.32,13.438,13.319,13.409,350000.0
2007-01-31 16:51:00,13.437,13.445,13.313,13.313,450000.0
2007-01-31 16:52:00,13.339,13.439,13.315,13.439,500000.0
2007-01-31 16:53:00,13.352,13.435,13.303,13.356,400000.0
2007-01-31 16:54:00,13.39,13.511,13.379,13.387,500000.0
2007-01-31 16:55:00,13.457,13.498,13.354,13.402,700000.0
2007-01-31 16:56:00,13.44,13.507,13.363,13.447,650000.0
2007-01-31 16:57:00,13.326,13.458,13.326,13.374,500000.0
2007-01-31 16:58:00,13.345,13.432,13.339,13.405,500000.0
2007-01-31 16:59:00,13.399,13.518,13.341,13.341,550000.0
2007-01-31 17:00:00,13.504,13.504,13.358,13.358,550000.0
2007-01-31 17:01:00,13.378,13.499,13.322,13.354,600000.0
2007-01-31 17:02:00,13.372,13.463,13.357,13.401,600000.0
2007-01-31 17:03:00,13.375,13.446,13.344,13.404,500000.0
2007-01-31 17:04:00,13.348,13.471,13.34,13.414,450000.0
2007-01-31 17:05:00,13.447,13.447,13.318,13.415,400000.0
2007-01-31 17:06:00,13.417,13.47,13.336,13.407,550000.0
2007-01-31 17:07:00,13.374,13.455,13.301,13.337,650000.0
2007-01-31 17:08:00,13.337,13.502,13.337,13.378,550000.0
2007-01-31 17:09:00,13.41,13.432,13.311,13.349,400000.0
2007-01-31 17:10:00,13.406,13.445,13.325,13.407,350000.0
2007-01-31 17:11:00,13.346,13.466,13.329,13.459,600000.0
2007-01-31 17:12:00,13.414,13.455,13.372,13.377,450000.0
2007-01-31 17:13:00,13.351,13.45,13.316,13.438,450000.0
2007-01-31 17:14:00,13.379,13.461,13.337,13.366,700000.0
2007-01-31 17:15:00,13.358,13.431,13.279,13.431,600000.0
2007-01-31 17:16:00,13.42,13.449,13.274,13.391,700000.0
2007-01-31 17:17:00,13.438,13.476,13.317,13.35,400000.0
2007-01-31 17:18:00,13.341,13.467,13.328,13.467,450000.0
2007-01-31 17:19:00,13.343,13.433,13.332,13.39,550000.0
2007-01-31 17:20:00,13.402,13.471,13.339,13.392,400000.0
2007-01-31 17:21:00,13.452,13.481,13.364,13.481,450000.0
2007-01-31 17:22:00,13.424,13.516,13.339,13.516,550000.0
2007-01-31 17:23:00,13.407,13.478,13.373,13.464,600000.0
2007-01-31 17:24:00,13.403,13.523,13.403,13.423,550000.0
2007-01-31 17:25:00,13.484,13.527,13.409,13.506,450000.0
2007-01-31 17:26:00,13.439,13.505,13.372,13.465,550000.0
2007-01-31 17:27:00,13.503,13.503,13.39,13.478,450000.0
2007-01-31 17:28:00,13.52,13.521,13.381,13.386,750000.0
2007-01-31 17:29:00,13.393,13.512,13.387,13.512,550000.0
2007-01-31 17:30:00,13.411,13.552,13.411,13.486,500000.0
2007-01-31 17:31:00,13.455,13.507,13.385,13.506,750000.0
2007-01-31 17:32:00,13.415,13.483,13.365,13.43,550000.0
2007-01-31 17:33:00,13.432,13.463,13.349,13.463,650000.0
2007-01-31 17:34:00,13.467,13.539,13.38,13.425,600000.0
2007-01-31 17:35:00,13.431,13.504,13.371,13.429,650000.0
2007-01-31 17:36:00,13.469,13.469,13.335,13.464,500000.0
2007-01-31 17:37:00,13.476,13.476,13.325,13.433,650000.0
2007-01-31 17:38:00,13.41,13.449,13.319,13.392,450000.0
2007-01-31 17:39:00,13.436,13.458,13.353,13.378,550000.0
2007-01-31 17:40:00,13.374,13.479,13.37,13.479,650000.0
2007-01-31 17:41:00,13.476,13.501,13.381,13.501,450000.0
2007-01-31 17:42:00,13.473,13.495,13.349,13.495,650000.0
2007-01-31 17:43:00,13.513,13.565,13.393,13.414,500000.0
2007-01-31 17:44:00,13.514,13.524,13.405,13.512,600000.0
2007-01-31 17:45:00,13.455,13.573,13.426,13.47,700000.0
2007-01-31 17:46:00,13.54,13.556,13.46,13.523,400000.0
2007-01-31 17:47:00,13.527,13.527,13.406,13.484,500000.0
2007-01-31 17:48:00,13.391,13.551,13.391,13.551,450000.0
2007-01-31 17:49:00,13.515,13.565,13.478,13.527,350000.0
2007-01-31 17:50:00,13.526,13.558,13.438,13.444,700000.0
2007-01-31 17:51:00,13.479,13.552,13.428,13.464,600000.0
2007-01-31 17:52:00,13.514,13.56,13.407,13.411,400000.0
2007-01-31 17:53:00,13.479,13.509,13.435,13.435,600000.0
2007-01-31 17:54:00,13.443,13.52,13.378,13.519,450000.0
2007-01-31 17:55:00,13.418,13.531,13.418,13.498,450000.0
2007-01-31 17:56:00,13.396,13.488,13.367,13.43,450000.0
2007-01-31 17:57:00,13.497,13.522,13.425,13.486,500000.0
2007-01-31 17:58:00,13.518,13.531,13.434,13.481,600000.0
2007-01-31 17:59:00,13.407,13.547,13.407,13.547,400000.0
2007-01-31 18:00:00,13.471,13.598,13.454,13.548,400000.0
2007-01-31 18:01:00,13.54,13.602,13.452,13.526,450000.0
2007-01-31 18:02:00,13.515,13.612,13.515,13.585,650000.0
2007-01-31 18:03:00,13.546,13.655,13.546,13.602,550000.0
2007-01-31 18:04:00,13.599,13.599,13.447,13.513,400000.0
2007-01-31 18:05:00,13.536,13.617,13.496,13.617,600000.0
2007-01-31 18:06:00,13.545,13.588,13.452,13.452,550000.0
2007-01-31 18:07:00,13.559,13.563,13.439,13.563,500000.0
2007-01-31 18:08:00,13.595,13.597,13.472,13.495,400000.0
2007-01-31 18:09:00,13.592,13.593,13.461,13.55,500000.0
2007-01-31 18:10:00,13.543,13.568,13.476,13.561,450000.0
2007-01-31 18:11:00,13.452,13.537,13.399,13.518,550000.0
2007-01-31 18:12:00,13.569,13.569,13.435,13.528,400000.0
2007-01-31 18:13:00,13.489,13.57,13.458,13.57,400000.0
2007-01-31 18:14:00,13.456,13.57,13.456,13.542,450000.0
2007-01-31 18:15:00,13.47,13.552,13.431,13.431,400000.0
2007-01-31 18:16:00,13.458,13.579,13.45,13.45,500000.0
2007-01-31 18:17:00,13.47,13.553,13.401,13.469,550000.0
2007-01-31 18:18:00,13.487,13.555,13.404,13.404,550000.0
2007-01-31 18:19:00,13.517,13.55,13.48,13.531,350000.0
2007-01-31 18:20:00,13.453,13.551,13.409,13.515,450000.0
2007-01-31 18:21:00,13.485,13.593,13.469,13.535,600000.0
2007-01-31 18:22:00,13.441,13.519,13.422,13.511,450000.0
2007-01-31 18:23:00,13.539,13.552,13.451,13.542,450000.0
2007-01-31 18:24:00,13.552,13.559,13.45,13.455,600000.0
2007-01-31 18:25:00,13.484,13.596,13.456,13.479,500000.0
2007-01-31 18:26:00,13.478,13.554,13.435,13.543,750000.0
2007-01-31 18:27:00,13.517,13.542,13.415,13.484,450000.0
2007-01-31 18:28:00,13.533,13.542,13.419,13.513,450000.0
2007-01-31 18:29:00,13.471,13.542,13.412,13.542,450000.0
2007-01-31 18:30:00,13.524,13.559,13.425,13.509,500000.0
2007-01-31 18:31:00,13.54,13.54,13.431,13.516,500000.0
2007-01-31 18:32:00,13.467,13.546,13.415,13.541,600000.0
2007-01-31 18:33:00,13.42,13.539,13.42,13.448,450000.0
2007-01-31 18:34:00,13.53,13.56,13.449,13.514,500000.0
2007-01-31 18:35:00,13.519,13.558,13.453,13.512,550000.0
2007-01-31 18:36:00,13.468,13.549,13.41,13.517,550000.0
2007-01-31 18:37:00,13.476,13.563,13.397,13.519,650000.0
2007-01-31 18:38:00,13.545,13.593,13.446,13.493,650000.0
2007-01-31 18:39:00,13.565,13.59,13.495,13.561,450000.0
2007-01-31 18:40:00,13.513,13.569,13.429,13.493,350000.0
2007-01-31 18:41:00,13.478,13.553,13.447,13.522,500000.0
2007-01-31 18:42:00,13.509,13.623,13.458,13.53,850000.0
2007-01-31 18:43:00,13.506,13.572,13.439,13.548,500000.0
2007-01-31 18:44:00,13.548,13.593,13.484,13.526,550000.0
2007-01-31 18:45:00,13.473,13.592,13.473,13.557,350000.0
2007-01-31 18:46:00,13.55,13.613,13.473,13.613,450000.0
2007-01-31 18:47:00,13.467,13.575,13.467,13.545,600000.0
2007-01-31 18:48:00,13.557,13.596,13.504,13.514,350000.0
2007-01-31 18:49:00,13.599,13.599,13.482,13.482,450000.0
2007-01-31 18:50:00,13.441,13.565,13.388,13.532,500000.0
2007-01-31 18:51:00,13.544,13.578,13.445,13.463,500000.0
2007-01-31 18:52:00,13.514,13.592,13.454,13.581,650000.0
2007-01-31 18:53:00,13.543,13.574,13.5,13.513,550000.0
2007-01-31 18:54:00,13.573,13.602,13.455,13.596,400000.0
2007-01-31 18:55:00,13.479,13.584,13.428,13.576,450000.0
2007-01-31 18:56:00,13.506,13.58,13.473,13.525,450000.0
2007-01-31 18:57:00,13.574,13.574,13.452,13.568,600000.0
2007-01-31 18:58:00,13.57,13.582,13.502,13.534,350000.0
2007-01-31 18:59:00,13.482,13.538,13.454,13.531,550000.0
2007-01-31 19:00:00,13.507,13.596,13.456,13.558,600000.0
2007-01-31 19:01:00,13.482,13.551,13.431,13.503,700000.0
2007-01-31 19:02:00,13.56,13.596,13.467,13.559,550000.0
2007-01-31 19:03:00,13.55,13.55,13.449,13.456,350000.0
2007-01-31 19:04:00,13.504,13.583,13.44,13.447,550000.0
2007-01-31 19:05:00,13.443,13.578,13.443,13.51,350000.0
2007-01-31 19:06:00,13.543,13.579,13.446,13.579,450000.0
2007-01-31 19:07:00,13.537,13.537,13.439,13.483,450000.0
2007-01-31 19:08:00,13.519,13.55,13.43,13.451,550000.0
2007-01-31 19:09:00,13.412,13.543,13.386,13.516,750000.0
2007-01-31 19:10:00,13.523,13.554,13.425,13.531,350000.0
2007-01-31 19:11:00,13.539,13.551,13.406,13.551,550000.0
2007-01-31 19:12:00,13.532,13.569,13.457,13.541,400000.0
2007-01-31 19:13:00,13.489,13.586,13.432,13.432,400000.0
2007-01-31 19:14:00,13.427,13.54,13.425,13.54,450000.0
2007-01-31 19:15:00,13.468,13.567,13.468,13.566,500000.0
2007-01-31 19:16:00,13.562,13.562,13.478,13.517,350000.0
2007-01-31 19:17:00,13.566,13.57,13.462,13.57,350000.0
2007-01-31 19:18:00,13.46,13.593,13.46,13.526,400000.0
2007-01-31 19:19:00,13.554,13.581,13.468,13.578,450000.0
2007-01-31 19:20:00,13.518,13.538,13.44,13.443,400000.0
2007-01-31 19:21:00,13.541,13.566,13.463,13.54,450000.0
2007-01-31 19:22:00,13.527,13.533,13.422,13.434,450000.0
2007-01-31 19:23:00,13.539,13.578,13.434,13.434,450000.0
2007-01-31 19:24:00,13.439,13.565,13.439,13.466,450000.0
2007-01-31 19:25:00,13.521,13.569,13.404,13.533,350000.0
2007-01-31 19:26:00,13.503,13.562,13.48,13.522,400000.0
2007-01-31 19:27:00,13.425,13.499,13.399,13.399,350000.0
2007-01-31 19:28:00,13.532,13.555,13.416,13.416,400000.0
2007-01-31 19:29:00,13.482,13.552,13.433,13.552,350000.0
2007-01-31 19:30:00,13.541,13.541,13.397,13.427,500000.0
2007-01-31 19:31:00,13.521,13.521,13.442,13.442,150000.0
2007-01-31 19:32:00,13.435,13.524,13.407,13.458,500000.0
2007-01-31 19:33:00,13.418,13.548,13.418,13.536,450000.0
2007-01-31 19:34:00,13.488,13.506,13.417,13.417,200000.0
2007-01-31 19:35:00,13.512,13.545,13.452,13.483,350000.0
2007-01-31 19:36:00,13.458,13.541,13.428,13.541,500000.0
2007-01-31 19:37:00,13.496,13.503,13.412,13.412,500000.0
2007-01-31 19:38:00,13.515,13.515,13.447,13.447,100000.0
2007-01-31 19:39:00,13.483,13.538,13.425,13.425,500000.0
2007-01-31 19:40:00,13.481,13.58,13.456,13.523,350000.0
2007-01-31 19:41:00,13.515,13.587,13.48,13.547,350000.0
2007-01-31 19:42:00,13.513,13.513,13.42,13.501,300000.0
2007-01-31 19:43:00,13.549,13.549,13.417,13.44,300000.0
2007-01-31 19:44:00,13.505,13.546,13.505,13.546,300000.0
2007-01-31 19:45:00,13.558,13.558,13.462,13.525,400000.0
2007-01-31 19:46:00,13.547,13.547,13.407,13.407,250000.0
2007-01-31 19:47:00,13.5,13.516,13.444,13.509,250000.0
2007-01-31 19:48:00,13.461,13.53,13.45,13.488,400000.0
2007-01-31 19:49:00,13.487,13.495,13.413,13.413,350000.0
2007-01-31 19:50:00,13.478,13.518,13.404,13.451,550000.0
2007-01-31 19:51:00,13.48,13.537,13.41,13.537,400000.0
2007-01-31 19:52:00,13.475,13.561,13.404,13.474,450000.0
2007-01-31 19:53:00,13.429,13.554,13.397,13.397,550000.0
2007-01-31 19:54:00,13.492,13.538,13.402,13.407,450000.0
2007-01-31 19:55:00,13.396,13.523,13.393,13.422,450000.0
2007-01-31 19:56:00,13.401,13.506,13.367,13.428,450000.0
2007-01-31 19:57:00,13.369,13.524,13.369,13.468,350000.0
2007-01-31 19:58:00,13.423,13.514,13.403,13.43,400000.0
2007-01-31 19:59:00,13.41,13.482,13.337,13.407,400000.0
2007-01-31 20:00:00,13.465,13.497,13.361,13.464,400000.0
2007-01-31 20:01:00,13.487,13.492,13.38,13.407,500000.0
2007-01-31 20:02:00,13.449,13.484,13.385,13.464,550000.0
2007-01-31 20:03:00,13.478,13.478,13.326,13.351,500000.0
2007-01-31 20:04:00,13.49,13.499,13.376,13.451,400000.0
2007-01-31 20:05:00,13.492,13.513,13.35,13.487,450000.0
2007-01-31 20:06:00,13.405,13.517,13.36,13.449,400000.0
2007-01-31 20:07:00,13.47,13.47,13.377,13.377,300000.0
2007-01-31 20:08:00,13.444,13.512,13.425,13.425,400000.0
2007-01-31 20:09:00,13.396,13.49,13.388,13.401,400000.0
2007-01-31 20:10:00,13.409,13.449,13.372,13.372,550000.0
2007-01-31 20:11:00,13.464,13.524,13.385,13.392,500000.0
2007-01-31 20:12:00,13.414,13.494,13.358,13.494,500000.0
2007-01-31 20:13:00,13.354,13.489,13.354,13.455,500000.0
2007-01-31 20:14:00,13.384,13.499,13.347,13.347,500000.0
2007-01-31 20:15:00,13.472,13.519,13.425,13.5,400000.0
2007-01-31 20:16:00,13.429,13.437,13.351,13.407,500000.0
2007-01-31 20:17:00,13.439,13.461,13.364,13.461,350000.0
2007-01-31 20:18:00,13.42,13.488,13.38,13.398,400000.0
2007-01-31 20:19:00,13.426,13.523,13.397,13.417,350000.0
2007-01-31 20:20:00,13.38,13.509,13.38,13.38,450000.0
2007-01-31 20:21:00,13.395,13.469,13.395,13.459,400000.0
2007-01-31 20:22:00,13.441,13.464,13.34,13.44,550000.0
2007-01-31 20:23:00,13.361,13.495,13.361,13.495,450000.0
2007-01-31 20:24:00,13.453,13.501,13.348,13.43,400000.0
2007-01-31 20:25:00,13.465,13.476,13.351,13.367,450000.0
2007-01-31 20:26:00,13.378,13.458,13.331,13.41,450000.0
2007-01-31 20:27:00,13.416,13.456,13.362,13.42,400000.0
2007-01-31 20:28:00,13.433,13.474,13.361,13.422,350000.0
2007-01-31 20:29:00,13.461,13.475,13.362,13.434,500000.0
2007-01-31 20:30:00,13.456,13.456,13.342,13.42,350000.0
2007-01-31 20:31:00,13.463,13.463,13.375,13.378,300000.0
2007-01-31 20:32:00,13.422,13.427,13.34,13.361,400000.0
2007-01-31 20:33:00,13.404,13.44,13.354,13.44,350000.0
2007-01-31 20:34:00,13.407,13.436,13.323,13.323,350000.0
2007-01-31 20:35:00,13.391,13.456,13.391,13.427,150000.0
2007-01-31 20:36:00,13.45,13.45,13.307,13.307,400000.0
2007-01-31 20:37:00,13.409,13.476,13.36,13.36,550000.0
2007-01-31 20:38:00,13.448,13.448,13.311,13.403,300000.0
2007-01-31 20:39:00,13.429,13.52,13.395,13.47,550000.0
2007-01-31 20:40:00,13.41,13.483,13.37,13.384,550000.0
2007-01-31 20:41:00,13.359,13.478,13.35,13.358,350000.0
2007-01-31 20:42:00,13.39,13.422,13.31,13.31,300000.0
2007-01-31 20:43:00,13.327,13.413,13.315,13.394,350000.0
2007-01-31 20:44:00,13.337,13.427,13.316,13.427,550000.0
2007-01-31 20:45:00,13.405,13.443,13.322,13.443,400000.0
2007-01-31 20:46:00,13.364,13.426,13.364,13.426,250000.0
2007-01-31 20:48:00,13.323,13.427,13.277,13.427,650000.0
2007-01-31 20:49:00,13.306,13.481,13.306,13.358,350000.0
2007-01-31 20:50:00,13.326,13.459,13.326,13.37,350000.0
2007-01-31 20:51:00,13.414,13.429,13.34,13.34,300000.0
2007-01-31 20:52:00,13.452,13.452,13.309,13.422,500000.0
2007-01-31 20:54:00,13.421,13.459,13.314,13.459,300000.0
2007-01-31 20:55:00,13.352,13.446,13.334,13.374,450000.0
2007-01-31 20:56:00,13.372,13.459,13.372,13.431,350000.0
2007-01-31 20:57:00,13.451,13.475,13.36,13.466,450000.0
2007-01-31 20:58:00,13.396,13.464,13.312,13.315,450000.0
2007-01-31 21:00:00,13.461,13.461,13.323,13.369,450000.0
2007-01-31 21:01:00,13.419,13.419,13.3,13.333,250000.0
2007-01-31 21:02:00,13.451,13.51,13.38,13.38,500000.0
2007-01-31 21:03:00,13.408,13.436,13.306,13.414,350000.0
2007-01-31 21:04:00,13.354,13.437,13.354,13.381,250000.0
2007-01-31 21:05:00,13.384,13.456,13.378,13.439,450000.0
2007-01-31 21:07:00,13.424,13.444,13.369,13.444,200000.0
2007-01-31 21:08:00,13.356,13.493,13.356,13.456,350000.0
2007-01-31 21:09:00,13.466,13.466,13.332,13.364,500000.0
2007-01-31 21:10:00,13.337,13.426,13.295,13.426,550000.0
2007-01-31 21:11:00,13.422,13.5,13.38,13.416,950000.0
2007-01-31 21:12:00,13.43,13.49,13.385,13.49,300000.0
2007-01-31 21:14:00,13.437,13.437,13.392,13.399,150000.0
2007-01-31 21:15:00,13.45,13.53,13.39,13.39,550000.0
2007-01-31 21:16:00,13.433,13.48,13.352,13.352,350000.0
2007-01-31 21:17:00,13.439,13.484,13.396,13.396,350000.0
2007-01-31 21:18:00,13.376,13.495,13.34,13.419,600000.0
2007-01-31 21:19:00,13.369,13.5,13.339,13.46,700000.0
2007-01-31 21:20:00,13.45,13.487,13.367,13.484,500000.0
2007-01-31 21:21:00,13.389,13.51,13.366,13.468,350000.0
2007-01-31 21:22:00,13.403,13.498,13.384,13.498,250000.0
2007-01-31 21:23:00,13.415,13.498,13.365,13.442,600000.0
2007-01-31 21:24:00,13.421,13.49,13.403,13.403,250000.0
2007-01-31 21:25:00,13.327,13.442,13.327,13.435,400000.0
2007-01-31 21:26:00,13.465,13.494,13.417,13.431,250000.0
2007-01-31 21:27:00,13.438,13.513,13.392,13.468,550000.0
2007-01-31 21:28:00,13.473,13.485,13.369,13.467,350000.0
2007-01-31 21:29:00,13.406,13.471,13.396,13.444,350000.0
2007-01-31 21:30:00,13.372,13.487,13.372,13.437,300000.0
2007-01-31 21:31:00,13.425,13.474,13.374,13.45,400000.0
2007-01-31 21:32:00,13.375,13.492,13.342,13.396,550000.0
2007-01-31 21:33:00,13.422,13.468,13.372,13.384,350000.0
2007-01-31 21:34:00,13.406,13.492,13.374,13.442,400000.0
2007-01-31 21:35:00,13.38,13.507,13.38,13.458,350000.0
2007-01-31 21:36:00,13.495,13.512,13.358,13.358,350000.0
2007-01-31 21:37:00,13.484,13.488,13.351,13.452,550000.0
2007-01-31 21:39:00,13.414,13.492,13.379,13.379,250000.0
2007-01-31 21:40:00,13.488,13.493,13.383,13.457,250000.0
2007-01-31 21:41:00,13.468,13.494,13.392,13.392,400000.0
2007-01-31 21:42:00,13.471,13.501,13.399,13.501,350000.0
2007-01-31 21:43:00,13.489,13.5,13.355,13.369,550000.0
2007-01-31 21:44:00,13.422,13.483,13.362,13.483,450000.0
2007-01-31 21:46:00,13.374,13.477,13.343,13.383,750000.0
2007-01-31 21:47:00,13.374,13.442,13.353,13.431,350000.0
2007-01-31 21:48:00,13.354,13.482,13.354,13.381,250000.0
2007-01-31 21:49:00,13.407,13.483,13.343,13.423,800000.0
2007-01-31 21:50:00,13.428,13.482,13.374,13.482,350000.0
2007-01-31 21:52:00,13.46,13.46,13.381,13.413,200000.0
2007-01-31 21:54:00,13.389,13.514,13.389,13.445,300000.0
2007-01-31 21:55:00,13.444,13.518,13.363,13.469,300000.0
2007-01-31 21:56:00,13.384,13.495,13.343,13.343,550000.0
2007-01-31 21:57:00,13.356,13.468,13.356,13.413,150000.0
2007-01-31 21:58:00,13.411,13.484,13.359,13.469,550000.0
2007-01-31 22:00:00,13.377,13.468,13.365,13.405,550000.0
2007-01-31 22:02:00,13.477,13.485,13.339,13.453,550000.0
2007-01-31 22:03:00,13.502,13.502,13.43,13.481,500000.0
2007-01-31 22:08:00,13.403,13.443,13.341,13.394,550000.0
2007-01-31 22:14:00,13.468,13.469,13.369,13.369,450000.0
2007-01-31 22:18:00,13.506,13.524,13.398,13.479,550000.0
2007-01-31 22:19:00,13.455,13.455,13.348,13.424,550000.0
2007-01-31 22:20:00,13.449,13.449,13.35,13.421,350000.0
2007-01-31 22:24:00,13.454,13.454,13.381,13.437,200000.0
2007-01-31 22:25:00,13.372,13.44,13.372,13.437,250000.0
2007-01-31 22:26:00,13.359,13.479,13.359,13.479,400000.0
2007-01-31 22:27:00,13.39,13.405,13.39,13.393,150000.0
2007-01-31 22:28:00,13.478,13.478,13.382,13.42,200000.0
2007-01-31 22:29:00,13.446,13.477,13.383,13.464,500000.0
2007-01-31 22:30:00,13.415,13.484,13.334,13.362,500000.0
2007-01-31 22:31:00,13.43,13.519,13.4,13.401,450000.0
2007-01-31 22:32:00,13.439,13.499,13.389,13.476,500000.0
2007-01-31 22:36:00,13.452,13.457,13.368,13.433,250000.0
2007-01-31 22:39:00,13.442,13.442,13.404,13.404,100000.0
2007-01-31 22:40:00,13.512,13.54,13.432,13.475,600000.0
2007-01-31 22:41:00,13.525,13.525,13.416,13.416,200000.0
2007-01-31 22:43:00,13.505,13.505,13.334,13.416,550000.0
2007-01-31 22:45:00,13.449,13.467,13.372,13.408,250000.0
2007-01-31 22:46:00,13.399,13.399,13.362,13.362,200000.0
2007-01-31 22:47:00,13.357,13.452,13.348,13.445,300000.0
2007-01-31 22:48:00,13.495,13.495,13.369,13.484,150000.0
2007-01-31 22:49:00,13.49,13.49,13.408,13.408,100000.0
2007-01-31 22:53:00,13.487,13.487,13.403,13.435,200000.0
2007-01-31 22:56:00,13.47,13.475,13.368,13.43,400000.0
2007-01-31 22:57:00,13.404,13.54,13.4,13.4,400000.0
2007-01-31 22:58:00,13.461,13.492,13.423,13.423,350000.0
2007-01-31 22:59:00,13.433,13.481,13.376,13.449,550000.0
2007-01-31 23:01:00,13.383,13.484,13.383,13.484,100000.0
2007-01-31 23:02:00,13.467,13.513,13.402,13.501,250000.0
2007-01-31 23:03:00,13.381,13.494,13.378,13.46,400000.0
2007-01-31 23:05:00,13.398,13.527,13.383,13.433,750000.0
2007-01-31 23:06:00,13.468,13.507,13.384,13.429,650000.0
2007-01-31 23:11:00,13.484,13.534,13.358,13.385,550000.0
2007-01-31 23:12:00,13.413,13.499,13.375,13.429,650000.0
2007-01-31 23:13:00,13.54,13.579,13.446,13.518,400000.0
2007-01-31 23:14:00,13.352,13.478,13.331,13.464,550000.0
2007-01-31 23:15:00,13.37,13.504,13.37,13.472,350000.0
2007-01-31 23:16:00,13.463,13.525,13.369,13.451,650000.0
2007-01-31 23:19:00,13.467,13.48,13.355,13.437,600000.0
2007-01-31 23:22:00,13.474,13.496,13.37,13.496,400000.0
2007-01-31 23:23:00,13.373,13.462,13.359,13.462,400000.0
2007-01-31 23:25:00,13.461,13.477,13.396,13.466,400000.0
2007-01-31 23:26:00,13.429,13.505,13.408,13.408,400000.0
2007-01-31 23:27:00,13.503,13.503,13.41,13.457,400000.0
2007-01-31 23:30:00,13.38,13.508,13.38,13.508,350000.0
2007-01-31 23:31:00,13.413,13.501,13.363,13.439,450000.0
2007-01-31 23:32:00,13.373,13.483,13.357,13.38,700000.0
2007-01-31 23:33:00,13.51,13.51,13.387,13.45,850000.0
2007-01-31 23:36:00,13.362,13.432,13.338,13.411,400000.0
2007-01-31 23:37:00,13.468,13.468,13.454,13.454,100000.0
2007-01-31 23:38:00,13.376,13.464,13.364,13.457,300000.0
2007-01-31 23:44:00,13.464,13.464,13.364,13.404,200000.0
2007-01-31 23:46:00,13.44,13.451,13.425,13.425,150000.0
2007-01-31 23:47:00,13.368,13.445,13.368,13.406,350000.0
2007-01-31 23:48:00,13.445,13.491,13.352,13.352,400000.0
2007-01-31 23:50:00,13.475,13.478,13.381,13.477,500000.0
2007-01-31 23:51:00,13.381,13.459,13.381,13.459,300000.0
2007-01-31 23:54:00,13.434,13.473,13.334,13.406,450000.0
2007-01-31 23:55:00,13.374,13.452,13.362,13.406,250000.0
2007-01-31 23:59:00,13.435,13.435,13.335,13.375,200000.0
2007-02-01 00:00:00,13.5,13.76,13.49,13.62,200000.0
2007-02-01 00:07:00,13.423,13.423,13.322,13.363,200000.0
2007-02-01 00:12:00,13.44,13.44,13.36,13.393,200000.0
2007-02-01 00:23:00,13.362,13.445,13.349,13.436,250000.0
2007-02-01 00:31:00,13.444,13.444,13.344,13.383,200000.0
2007-02-01 00:34:00,13.456,13.456,13.372,13.405,200000.0
2007-02-01 00:46:00,13.463,13.463,13.38,13.413,200000.0
2007-02-01 00:51:00,13.454,13.454,13.354,13.394,200000.0
2007-02-01 00:57:00,13.446,13.446,13.345,13.385,200000.0
2007-02-01 01:02:00,13.454,13.454,13.371,13.404,200000.0
2007-02-01 01:05:00,13.465,13.465,13.381,13.414,200000.0
2007-02-01 01:16:00,13.39,13.475,13.39,13.453,250000.0
2007-02-01 01:20:00,13.465,13.465,13.381,13.413,200000.0
2007-02-01 01:30:00,13.426,13.486,13.367,13.486,400000.0
2007-02-01 01:31:00,13.439,13.502,13.439,13.495,250000.0
2007-02-01 01:32:00,13.405,13.531,13.382,13.399,400000.0
2007-02-01 01:33:00,13.406,13.468,13.355,13.408,800000.0
2007-02-01 01:43:00,13.493,13.493,13.356,13.361,600000.0
2007-02-01 01:58:00,13.487,13.52,13.389,13.389,400000.0
2007-02-01 01:59:00,13.487,13.487,13.357,13.357,350000.0
2007-02-01 02:00:00,13.507,13.542,13.407,13.433,450000.0
2007-02-01 02:03:00,13.422,13.502,13.359,13.461,650000.0
2007-02-01 02:06:00,13.465,13.465,13.373,13.409,200000.0
2007-02-01 02:08:00,13.479,13.503,13.383,13.475,850000.0
2007-02-01 02:09:00,13.421,13.511,13.395,13.395,350000.0
2007-02-01 02:10:00,13.499,13.499,13.392,13.405,400000.0
2007-02-01 02:11:00,13.493,13.493,13.349,13.444,300000.0
2007-02-01 02:12:00,13.402,13.523,13.388,13.388,300000.0
2007-02-01 02:14:00,13.401,13.476,13.371,13.462,450000.0
2007-02-01 02:15:00,13.392,13.496,13.367,13.478,600000.0
2007-02-01 02:16:00,13.407,13.48,13.38,13.38,400000.0
2007-02-01 02:17:00,13.458,13.458,13.335,13.447,300000.0
2007-02-01 02:18:00,13.464,13.464,13.372,13.464,300000.0
2007-02-01 02:22:00,13.449,13.506,13.375,13.504,500000.0
2007-02-01 02:23:00,13.463,13.508,13.378,13.463,600000.0
2007-02-01 02:24:00,13.437,13.489,13.388,13.489,600000.0
2007-02-01 02:25:00,13.396,13.569,13.396,13.521,750000.0
2007-02-01 02:26:00,13.393,13.489,13.393,13.465,550000.0
2007-02-01 02:27:00,13.472,13.509,13.369,13.441,1000000.0
2007-02-01 02:28:00,13.407,13.551,13.403,13.443,800000.0
2007-02-01 02:29:00,13.44,13.51,13.408,13.463,350000.0
2007-02-01 02:30:00,13.405,13.522,13.405,13.522,450000.0
2007-02-01 02:31:00,13.444,13.549,13.43,13.46,550000.0
2007-02-01 02:32:00,13.486,13.53,13.383,13.411,500000.0
2007-02-01 02:33:00,13.435,13.539,13.399,13.515,850000.0
2007-02-01 02:34:00,13.425,13.542,13.425,13.541,400000.0
2007-02-01 02:35:00,13.434,13.543,13.367,13.456,500000.0
2007-02-01 02:36:00,13.446,13.587,13.426,13.444,950000.0
2007-02-01 02:37:00,13.489,13.577,13.451,13.457,650000.0
2007-02-01 02:38:00,13.558,13.564,13.41,13.528,850000.0
2007-02-01 02:39:00,13.474,13.545,13.428,13.505,350000.0
2007-02-01 02:40:00,13.454,13.543,13.415,13.479,400000.0
2007-02-01 02:41:00,13.52,13.557,13.421,13.421,350000.0
2007-02-01 02:42:00,13.549,13.549,13.422,13.49,550000.0
2007-02-01 02:43:00,13.482,13.536,13.383,13.516,950000.0
2007-02-01 02:44:00,13.518,13.559,13.443,13.543,600000.0
2007-02-01 02:45:00,13.503,13.538,13.41,13.538,500000.0
2007-02-01 02:46:00,13.552,13.56,13.451,13.54,400000.0
2007-02-01 02:47:00,13.461,13.502,13.429,13.459,350000.0
2007-02-01 02:48:00,13.525,13.549,13.443,13.529,500000.0
2007-02-01 02:49:00,13.461,13.54,13.449,13.534,350000.0
2007-02-01 02:50:00,13.434,13.522,13.434,13.505,550000.0
2007-02-01 02:51:00,13.485,13.535,13.398,13.514,700000.0
2007-02-01 02:52:00,13.522,13.534,13.468,13.483,550000.0
2007-02-01 02:53:00,13.455,13.568,13.438,13.519,500000.0
2007-02-01 02:54:00,13.533,13.551,13.485,13.53,350000.0
2007-02-01 02:55:00,13.465,13.563,13.429,13.496,750000.0
2007-02-01 02:56:00,13.473,13.567,13.445,13.539,600000.0
2007-02-01 02:57:00,13.464,13.569,13.404,13.558,700000.0
2007-02-01 02:58:00,13.539,13.539,13.431,13.528,700000.0
2007-02-01 02:59:00,13.559,13.591,13.446,13.54,850000.0
2007-02-01 03:00:00,13.485,13.57,13.441,13.492,750000.0
2007-02-01 03:01:00,13.534,13.581,13.434,13.581,300000.0
2007-02-01 03:02:00,13.462,13.526,13.462,13.513,300000.0
2007-02-01 03:03:00,13.558,13.565,13.426,13.565,550000.0
2007-02-01 03:04:00,13.463,13.572,13.455,13.502,450000.0
2007-02-01 03:05:00,13.52,13.579,13.52,13.563,300000.0
2007-02-01 03:06:00,13.555,13.591,13.477,13.543,450000.0
2007-02-01 03:07:00,13.495,13.576,13.457,13.549,350000.0
2007-02-01 03:08:00,13.476,13.537,13.407,13.457,450000.0
2007-02-01 03:09:00,13.508,13.538,13.425,13.425,400000.0
2007-02-01 03:10:00,13.513,13.569,13.423,13.569,400000.0
2007-02-01 03:12:00,13.551,13.57,13.462,13.57,300000.0
2007-02-01 03:13:00,13.538,13.547,13.538,13.547,100000.0
2007-02-01 03:14:00,13.479,13.501,13.42,13.42,200000.0
2007-02-01 03:15:00,13.528,13.569,13.474,13.569,550000.0
2007-02-01 03:16:00,13.571,13.571,13.487,13.505,200000.0
2007-02-01 03:17:00,13.485,13.594,13.485,13.492,250000.0
2007-02-01 03:18:00,13.512,13.512,13.429,13.459,150000.0
2007-02-01 03:19:00,13.548,13.568,13.458,13.556,700000.0
2007-02-01 03:20:00,13.523,13.541,13.403,13.408,600000.0
2007-02-01 03:21:00,13.553,13.566,13.471,13.471,350000.0
2007-02-01 03:22:00,13.48,13.566,13.428,13.468,300000.0
2007-02-01 03:23:00,13.419,13.549,13.418,13.453,400000.0
2007-02-01 03:24:00,13.503,13.503,13.415,13.415,150000.0
2007-02-01 03:25:00,13.487,13.572,13.455,13.455,250000.0
2007-02-01 03:26:00,13.48,13.512,13.403,13.49,400000.0
2007-02-01 03:27:00,13.466,13.522,13.428,13.522,650000.0
2007-02-01 03:29:00,13.43,13.55,13.415,13.434,450000.0
2007-02-01 03:30:00,13.433,13.542,13.425,13.523,450000.0
2007-02-01 03:31:00,13.411,13.507,13.368,13.503,300000.0
2007-02-01 03:32:00,13.527,13.549,13.471,13.549,250000.0
2007-02-01 03:33:00,13.489,13.489,13.387,13.44,550000.0
2007-02-01 03:34:00,13.398,13.53,13.398,13.489,550000.0
2007-02-01 03:35:00,13.535,13.558,13.431,13.478,700000.0
2007-02-01 03:36:00,13.513,13.549,13.468,13.53,300000.0
2007-02-01 03:37:00,13.544,13.544,13.425,13.524,250000.0
2007-02-01 03:38:00,13.47,13.511,13.408,13.438,400000.0
2007-02-01 03:39:00,13.416,13.503,13.36,13.503,500000.0
2007-02-01 03:40:00,13.5,13.54,13.443,13.532,500000.0
2007-02-01 03:41:00,13.423,13.539,13.423,13.52,450000.0
2007-02-01 03:42:00,13.433,13.536,13.392,13.468,850000.0
2007-02-01 03:43:00,13.428,13.564,13.419,13.497,600000.0
2007-02-01 03:44:00,13.418,13.531,13.418,13.517,250000.0
2007-02-01 03:45:00,13.458,13.543,13.458,13.493,500000.0
2007-02-01 03:46:00,13.422,13.528,13.404,13.415,450000.0
2007-02-01 03:47:00,13.423,13.542,13.405,13.474,400000.0
2007-02-01 03:48:00,13.504,13.504,13.388,13.388,250000.0
2007-02-01 03:49:00,13.424,13.519,13.4,13.499,400000.0
2007-02-01 03:52:00,13.469,13.568,13.438,13.532,550000.0
2007-02-01 03:53:00,13.398,13.473,13.356,13.363,650000.0
2007-02-01 03:54:00,13.481,13.538,13.404,13.538,400000.0
2007-02-01 03:55:00,13.483,13.547,13.44,13.44,500000.0
2007-02-01 03:56:00,13.517,13.555,13.426,13.555,400000.0
2007-02-01 03:57:00,13.526,13.578,13.478,13.495,400000.0
2007-02-01 03:58:00,13.517,13.524,13.37,13.514,1200000.0
2007-02-01 03:59:00,13.519,13.519,13.384,13.411,350000.0
2007-02-01 04:00:00,13.507,13.507,13.376,13.475,300000.0
2007-02-01 04:01:00,13.447,13.556,13.447,13.544,350000.0
2007-02-01 04:02:00,13.493,13.535,13.449,13.486,500000.0
2007-02-01 04:03:00,13.462,13.484,13.398,13.484,250000.0
2007-02-01 04:04:00,13.432,13.539,13.417,13.513,450000.0
2007-02-01 04:05:00,13.51,13.562,13.432,13.432,450000.0
2007-02-01 04:06:00,13.548,13.548,13.416,13.472,500000.0
2007-02-01 04:07:00,13.456,13.555,13.416,13.425,600000.0
2007-02-01 04:08:00,13.386,13.44,13.346,13.41,400000.0
2007-02-01 04:10:00,13.485,13.485,13.385,13.423,200000.0
2007-02-01 04:16:00,13.541,13.541,13.404,13.499,400000.0
2007-02-01 04:17:00,13.426,13.501,13.39,13.394,350000.0
2007-02-01 04:18:00,13.491,13.548,13.421,13.548,300000.0
2007-02-01 04:19:00,13.489,13.552,13.405,13.498,650000.0
2007-02-01 04:21:00,13.505,13.505,13.413,13.449,200000.0
2007-02-01 04:22:00,13.422,13.436,13.417,13.436,150000.0
2007-02-01 04:23:00,13.412,13.493,13.412,13.476,300000.0
2007-02-01 04:26:00,13.38,13.527,13.38,13.527,250000.0
2007-02-01 04:27:00,13.414,13.525,13.411,13.525,350000.0
2007-02-01 04:28:00,13.448,13.461,13.364,13.392,250000.0
2007-02-01 04:29:00,13.44,13.51,13.418,13.459,450000.0
2007-02-01 04:30:00,13.443,13.528,13.443,13.467,300000.0
2007-02-01 04:33:00,13.491,13.531,13.399,13.531,500000.0
2007-02-01 04:34:00,13.559,13.559,13.427,13.503,400000.0
2007-02-01 04:41:00,13.511,13.514,13.412,13.514,500000.0
2007-02-01 04:42:00,13.471,13.475,13.432,13.475,400000.0
2007-02-01 04:43:00,13.451,13.525,13.38,13.512,450000.0
2007-02-01 04:44:00,13.424,13.517,13.422,13.495,400000.0
2007-02-01 04:45:00,13.391,13.531,13.391,13.491,550000.0
2007-02-01 04:46:00,13.56,13.599,13.444,13.482,650000.0
2007-02-01 04:47:00,13.526,13.531,13.404,13.442,500000.0
2007-02-01 04:48:00,13.519,13.534,13.407,13.473,600000.0
2007-02-01 04:50:00,13.521,13.591,13.444,13.55,550000.0
2007-02-01 04:51:00,13.517,13.519,13.434,13.518,300000.0
2007-02-01 04:52:00,13.507,13.507,13.396,13.505,550000.0
2007-02-01 04:53:00,13.436,13.514,13.436,13.514,100000.0
2007-02-01 04:54:00,13.508,13.582,13.419,13.477,550000.0
2007-02-01 04:56:00,13.464,13.542,13.459,13.532,350000.0
2007-02-01 04:57:00,13.515,13.522,13.496,13.522,200000.0
2007-02-01 04:58:00,13.509,13.509,13.359,13.426,400000.0
2007-02-01 04:59:00,13.495,13.519,13.438,13.493,350000.0
2007-02-01 05:00:00,13.479,13.564,13.429,13.527,450000.0
2007-02-01 05:01:00,13.532,13.532,13.513,13.513,100000.0
2007-02-01 05:02:00,13.487,13.553,13.487,13.553,100000.0
2007-02-01 05:03:00,13.561,13.561,13.445,13.52,400000.0
2007-02-01 05:05:00,13.434,13.518,13.421,13.461,350000.0
2007-02-01 05:06:00,13.532,13.534,13.532,13.534,100000.0
2007-02-01 05:08:00,13.54,13.588,13.459,13.529,400000.0
2007-02-01 05:09:00,13.568,13.576,13.421,13.51,800000.0
2007-02-01 05:10:00,13.497,13.541,13.418,13.505,350000.0
2007-02-01 05:11:00,13.528,13.528,13.414,13.516,300000.0
2007-02-01 05:12:00,13.412,13.562,13.412,13.484,600000.0
2007-02-01 05:13:00,13.468,13.536,13.429,13.442,400000.0
2007-02-01 05:14:00,13.507,13.563,13.423,13.556,850000.0
2007-02-01 05:15:00,13.529,13.581,13.458,13.557,550000.0
2007-02-01 05:17:00,13.516,13.516,13.412,13.453,250000.0
2007-02-01 05:18:00,13.534,13.556,13.473,13.478,400000.0
2007-02-01 05:19:00,13.54,13.54,13.376,13.415,800000.0
2007-02-01 05:20:00,13.477,13.555,13.439,13.555,200000.0
2007-02-01 05:22:00,13.502,13.527,13.424,13.491,450000.0
2007-02-01 05:23:00,13.546,13.546,13.439,13.439,250000.0
2007-02-01 05:24:00,13.458,13.538,13.432,13.454,250000.0
2007-02-01 05:25:00,13.493,13.547,13.388,13.484,250000.0
2007-02-01 05:26:00,13.503,13.503,13.457,13.457,100000.0
2007-02-01 05:27:00,13.491,13.491,13.411,13.471,150000.0
2007-02-01 05:28:00,13.549,13.552,13.419,13.527,500000.0
2007-02-01 05:29:00,13.478,13.53,13.414,13.414,300000.0
2007-02-01 05:30:00,13.473,13.501,13.439,13.493,350000.0
2007-02-01 05:31:00,13.445,13.572,13.445,13.487,400000.0
2007-02-01 05:32:00,13.415,13.48,13.39,13.394,350000.0
2007-02-01 05:33:00,13.485,13.513,13.393,13.463,350000.0
2007-02-01 05:34:00,13.579,13.579,13.452,13.461,650000.0
2007-02-01 05:35:00,13.485,13.523,13.427,13.509,300000.0
2007-02-01 05:36:00,13.517,13.542,13.397,13.514,400000.0
2007-02-01 05:37:00,13.503,13.553,13.416,13.553,350000.0
2007-02-01 05:38:00,13.413,13.505,13.367,13.451,550000.0
2007-02-01 05:39:00,13.469,13.514,13.444,13.489,400000.0
2007-02-01 05:40:00,13.49,13.499,13.425,13.499,200000.0
2007-02-01 05:41:00,13.464,13.523,13.429,13.523,450000.0
2007-02-01 05:42:00,13.539,13.54,13.434,13.434,350000.0
2007-02-01 05:43:00,13.489,13.497,13.383,13.383,450000.0
2007-02-01 05:44:00,13.541,13.563,13.47,13.474,400000.0
2007-02-01 05:45:00,13.41,13.552,13.41,13.507,450000.0
2007-02-01 05:47:00,13.495,13.495,13.403,13.439,200000.0
2007-02-01 05:48:00,13.495,13.495,13.495,13.495,50000.0
2007-02-01 05:50:00,13.507,13.507,13.395,13.498,350000.0
2007-02-01 05:51:00,13.501,13.521,13.46,13.515,450000.0
2007-02-01 05:53:00,13.433,13.567,13.433,13.455,350000.0
2007-02-01 05:54:00,13.479,13.542,13.421,13.477,500000.0
2007-02-01 05:55:00,13.46,13.53,13.402,13.41,600000.0
2007-02-01 05:56:00,13.513,13.513,13.399,13.459,500000.0
2007-02-01 05:57:00,13.453,13.556,13.453,13.528,300000.0
2007-02-01 05:58:00,13.555,13.555,13.414,13.414,500000.0
2007-02-01 05:59:00,13.442,13.554,13.442,13.548,350000.0
2007-02-01 06:00:00,13.517,13.578,13.458,13.578,300000.0
2007-02-01 06:01:00,13.446,13.554,13.443,13.443,450000.0
2007-02-01 06:02:00,13.548,13.548,13.399,13.501,300000.0
2007-02-01 06:03:00,13.435,13.528,13.411,13.528,400000.0
2007-02-01 06:04:00,13.505,13.525,13.383,13.447,650000.0
2007-02-01 06:05:00,13.544,13.561,13.427,13.532,250000.0
2007-02-01 06:06:00,13.551,13.551,13.413,13.477,500000.0
2007-02-01 06:07:00,13.517,13.524,13.462,13.524,250000.0
2007-02-01 06:09:00,13.516,13.551,13.457,13.487,350000.0
2007-02-01 06:10:00,13.43,13.536,13.398,13.517,550000.0
2007-02-01 06:11:00,13.495,13.529,13.378,13.457,400000.0
2007-02-01 06:12:00,13.432,13.546,13.424,13.424,250000.0
2007-02-01 06:13:00,13.487,13.533,13.398,13.502,750000.0
2007-02-01 06:14:00,13.52,13.557,13.412,13.412,300000.0
2007-02-01 06:15:00,13.514,13.545,13.431,13.545,700000.0
2007-02-01 06:16:00,13.435,13.546,13.419,13.487,750000.0
2007-02-01 06:17:00,13.465,13.543,13.465,13.543,300000.0
2007-02-01 06:18:00,13.472,13.541,13.41,13.515,450000.0
2007-02-01 06:19:00,13.511,13.511,13.407,13.407,300000.0
2007-02-01 06:20:00,13.445,13.527,13.392,13.511,550000.0
2007-02-01 06:22:00,13.479,13.479,13.375,13.454,300000.0
2007-02-01 06:24:00,13.528,13.528,13.405,13.405,150000.0
2007-02-01 06:25:00,13.436,13.496,13.409,13.409,200000.0
2007-02-01 06:26:00,13.428,13.5,13.382,13.382,550000.0
2007-02-01 06:27:00,13.49,13.503,13.419,13.478,500000.0
2007-02-01 06:30:00,13.424,13.478,13.384,13.465,250000.0
2007-02-01 06:31:00,13.499,13.515,13.424,13.441,500000.0
2007-02-01 06:32:00,13.503,13.517,13.389,13.483,500000.0
2007-02-01 06:33:00,13.384,13.484,13.374,13.471,500000.0
2007-02-01 06:34:00,13.42,13.532,13.391,13.391,150000.0
2007-02-01 06:35:00,13.451,13.498,13.369,13.494,400000.0
2007-02-01 06:36:00,13.432,13.475,13.406,13.475,150000.0
2007-02-01 06:37:00,13.549,13.604,13.419,13.481,650000.0
2007-02-01 06:39:00,13.509,13.547,13.421,13.454,550000.0
2007-02-01 06:40:00,13.478,13.549,13.426,13.426,550000.0
2007-02-01 06:41:00,13.554,13.554,13.41,13.5,600000.0
2007-02-01 06:42:00,13.511,13.546,13.417,13.514,550000.0
2007-02-01 06:43:00,13.512,13.519,13.427,13.427,500000.0
2007-02-01 06:44:00,13.495,13.538,13.468,13.538,450000.0
2007-02-01 06:46:00,13.539,13.539,13.402,13.402,350000.0
2007-02-01 06:47:00,13.553,13.575,13.448,13.555,550000.0
2007-02-01 06:50:00,13.531,13.531,13.38,13.444,300000.0
2007-02-01 06:51:00,13.522,13.551,13.423,13.499,300000.0
2007-02-01 06:52:00,13.516,13.555,13.455,13.53,450000.0
2007-02-01 06:54:00,13.551,13.551,13.44,13.499,400000.0
2007-02-01 06:55:00,13.498,13.548,13.402,13.484,300000.0
2007-02-01 06:56:00,13.371,13.517,13.371,13.516,450000.0
2007-02-01 06:57:00,13.485,13.557,13.407,13.407,400000.0
2007-02-01 06:58:00,13.502,13.502,13.376,13.48,300000.0
2007-02-01 06:59:00,13.429,13.521,13.383,13.521,450000.0
2007-02-01 07:02:00,13.443,13.534,13.443,13.534,100000.0
2007-02-01 07:03:00,13.443,13.536,13.443,13.463,250000.0
2007-02-01 07:04:00,13.502,13.502,13.447,13.447,150000.0
2007-02-01 07:05:00,13.379,13.505,13.379,13.505,250000.0
2007-02-01 07:06:00,13.508,13.508,13.389,13.403,350000.0
2007-02-01 07:07:00,13.503,13.503,13.406,13.431,400000.0
2007-02-01 07:10:00,13.438,13.513,13.435,13.435,300000.0
2007-02-01 07:12:00,13.507,13.545,13.427,13.528,250000.0
2007-02-01 07:13:00,13.492,13.524,13.389,13.389,300000.0
2007-02-01 07:14:00,13.445,13.505,13.44,13.505,350000.0
2007-02-01 07:15:00,13.525,13.55,13.402,13.402,300000.0
2007-02-01 07:16:00,13.5,13.525,13.5,13.525,100000.0
2007-02-01 07:17:00,13.421,13.501,13.386,13.501,400000.0
2007-02-01 07:18:00,13.442,13.571,13.442,13.509,450000.0
2007-02-01 07:19:00,13.507,13.526,13.435,13.435,400000.0
2007-02-01 07:20:00,13.514,13.514,13.414,13.501,500000.0
2007-02-01 07:21:00,13.481,13.507,13.378,13.507,250000.0
2007-02-01 07:22:00,13.486,13.499,13.418,13.418,500000.0
2007-02-01 07:23:00,13.504,13.564,13.439,13.439,400000.0
2007-02-01 07:25:00,13.557,13.557,13.439,13.439,300000.0
2007-02-01 07:26:00,13.547,13.547,13.461,13.525,250000.0
2007-02-01 07:27:00,13.517,13.539,13.411,13.539,400000.0
2007-02-01 07:28:00,13.469,13.526,13.426,13.455,250000.0
2007-02-01 07:29:00,13.438,13.526,13.403,13.526,350000.0
2007-02-01 07:30:00,13.447,13.565,13.447,13.565,300000.0
2007-02-01 07:31:00,13.437,13.51,13.422,13.461,350000.0
2007-02-01 07:32:00,13.489,13.574,13.435,13.489,400000.0
2007-02-01 07:34:00,13.564,13.564,13.466,13.532,350000.0
2007-02-01 07:35:00,13.534,13.567,13.434,13.533,450000.0
2007-02-01 07:36:00,13.47,13.54,13.466,13.502,500000.0
2007-02-01 07:37:00,13.434,13.564,13.434,13.511,450000.0
2007-02-01 07:38:00,13.514,13.514,13.403,13.472,400000.0
2007-02-01 07:39:00,13.498,13.523,13.42,13.523,350000.0
2007-02-01 07:40:00,13.482,13.522,13.404,13.522,450000.0
2007-02-01 07:41:00,13.525,13.525,13.391,13.391,250000.0
2007-02-01 07:42:00,13.523,13.523,13.417,13.417,100000.0
2007-02-01 07:44:00,13.523,13.56,13.448,13.475,300000.0
2007-02-01 07:45:00,13.455,13.531,13.431,13.509,400000.0
2007-02-01 07:46:00,13.493,13.494,13.493,13.494,100000.0
2007-02-01 07:47:00,13.494,13.494,13.406,13.484,150000.0
2007-02-01 07:48:00,13.473,13.484,13.403,13.484,200000.0
2007-02-01 07:51:00,13.452,13.564,13.452,13.529,600000.0
2007-02-01 07:52:00,13.524,13.551,13.425,13.449,350000.0
2007-02-01 07:53:00,13.41,13.498,13.41,13.498,350000.0
2007-02-01 07:54:00,13.5,13.5,13.417,13.437,550000.0
2007-02-01 07:57:00,13.411,13.456,13.411,13.456,100000.0
2007-02-01 08:00:00,13.508,13.527,13.508,13.527,100000.0
2007-02-01 08:01:00,13.442,13.532,13.398,13.398,350000.0
2007-02-01 08:03:00,13.398,13.481,13.398,13.477,450000.0
2007-02-01 08:04:00,13.423,13.514,13.389,13.483,450000.0
2007-02-01 08:05:00,13.441,13.538,13.419,13.476,550000.0
2007-02-01 08:06:00,13.418,13.483,13.386,13.426,400000.0
2007-02-01 08:07:00,13.523,13.541,13.432,13.532,500000.0
2007-02-01 08:09:00,13.465,13.573,13.428,13.476,500000.0
2007-02-01 08:10:00,13.524,13.524,13.432,13.432,250000.0
2007-02-01 08:11:00,13.527,13.527,13.424,13.512,350000.0
2007-02-01 08:12:00,13.447,13.526,13.422,13.422,400000.0
2007-02-01 08:13:00,13.517,13.52,13.394,13.426,400000.0
2007-02-01 08:14:00,13.437,13.58,13.437,13.515,400000.0
2007-02-01 08:15:00,13.459,13.564,13.459,13.564,500000.0
2007-02-01 08:16:00,13.483,13.542,13.483,13.505,250000.0
2007-02-01 08:17:00,13.452,13.552,13.452,13.534,650000.0
2007-02-01 08:18:00,13.524,13.584,13.468,13.512,550000.0
2007-02-01 08:19:00,13.425,13.496,13.425,13.454,250000.0
2007-02-01 08:23:00,13.447,13.577,13.447,13.551,300000.0
2007-02-01 08:24:00,13.527,13.532,13.408,13.532,550000.0
2007-02-01 08:25:00,13.401,13.523,13.401,13.511,350000.0
2007-02-01 08:26:00,13.511,13.511,13.403,13.508,500000.0
2007-02-01 08:27:00,13.448,13.533,13.442,13.442,550000.0
2007-02-01 08:28:00,13.519,13.545,13.431,13.504,450000.0
2007-02-01 08:29:00,13.428,13.517,13.409,13.507,400000.0
2007-02-01 08:30:00,13.501,13.535,13.44,13.489,400000.0
2007-02-01 08:31:00,13.435,13.513,13.435,13.449,400000.0
2007-02-01 08:34:00,13.498,13.508,13.412,13.437,550000.0
2007-02-01 08:35:00,13.39,13.504,13.384,13.447,500000.0
2007-02-01 08:36:00,13.491,13.514,13.4,13.432,500000.0
2007-02-01 08:37:00,13.443,13.522,13.387,13.387,550000.0
2007-02-01 08:38:00,13.501,13.551,13.406,13.432,650000.0
2007-02-01 08:39:00,13.457,13.468,13.373,13.373,250000.0
2007-02-01 08:40:00,13.471,13.531,13.452,13.498,250000.0
2007-02-01 08:42:00,13.557,13.557,13.477,13.518,450000.0
2007-02-01 08:48:00,13.417,13.505,13.417,13.48,450000.0
2007-02-01 08:49:00,13.553,13.553,13.435,13.482,400000.0
2007-02-01 08:50:00,13.39,13.539,13.39,13.49,300000.0
2007-02-01 08:51:00,13.514,13.554,13.453,13.496,350000.0
2007-02-01 08:53:00,13.525,13.536,13.45,13.51,400000.0
2007-02-01 08:55:00,13.548,13.548,13.413,13.539,250000.0
2007-02-01 08:56:00,13.445,13.53,13.409,13.513,550000.0
2007-02-01 08:59:00,13.579,13.591,13.459,13.54,500000.0
2007-02-01 09:00:00,13.493,13.528,13.389,13.41,550000.0
2007-02-01 09:01:00,13.561,13.561,13.444,13.444,100000.0
2007-02-01 09:05:00,13.505,13.547,13.427,13.528,400000.0
2007-02-01 09:06:00,13.5,13.556,13.448,13.491,350000.0
2007-02-01 09:07:00,13.418,13.531,13.418,13.504,400000.0
2007-02-01 09:08:00,13.537,13.537,13.482,13.482,100000.0
2007-02-01 09:09:00,13.432,13.525,13.417,13.417,450000.0
2007-02-01 09:10:00,13.514,13.519,13.399,13.503,350000.0
2007-02-01 09:11:00,13.502,13.503,13.419,13.438,550000.0
2007-02-01 09:12:00,13.519,13.565,13.446,13.452,550000.0
2007-02-01 09:14:00,13.518,13.551,13.461,13.461,500000.0
2007-02-01 09:16:00,13.479,13.561,13.395,13.435,350000.0
2007-02-01 09:19:00,13.537,13.537,13.41,13.499,450000.0
2007-02-01 09:21:00,13.479,13.539,13.434,13.539,550000.0
2007-02-01 09:22:00,13.507,13.522,13.45,13.522,250000.0
2007-02-01 09:23:00,13.432,13.532,13.402,13.477,450000.0
2007-02-01 09:24:00,13.408,13.51,13.408,13.468,400000.0
2007-02-01 09:25:00,13.534,13.534,13.419,13.447,350000.0
2007-02-01 09:26:00,13.521,13.521,13.426,13.486,250000.0
2007-02-01 09:27:00,13.455,13.533,13.424,13.424,500000.0
2007-02-01 09:28:00,13.45,13.494,13.4,13.494,350000.0
2007-02-01 09:29:00,13.441,13.539,13.433,13.513,450000.0
2007-02-01 09:30:00,13.415,13.516,13.35,13.516,400000.0
2007-02-01 09:31:00,13.49,13.49,13.384,13.463,400000.0
2007-02-01 09:35:00,13.429,13.534,13.429,13.515,350000.0
2007-02-01 09:36:00,13.406,13.513,13.355,13.372,500000.0
2007-02-01 09:37:00,13.454,13.49,13.366,13.454,400000.0
2007-02-01 09:39:00,13.509,13.558,13.398,13.501,500000.0
2007-02-01 09:40:00,13.392,13.518,13.366,13.366,550000.0
2007-02-01 09:41:00,13.449,13.527,13.394,13.394,350000.0
2007-02-01 09:42:00,13.468,13.476,13.383,13.4,400000.0
2007-02-01 09:43:00,13.484,13.484,13.336,13.476,300000.0
2007-02-01 09:44:00,13.44,13.523,13.388,13.446,350000.0
2007-02-01 09:45:00,13.487,13.583,13.435,13.583,400000.0
2007-02-01 09:46:00,13.47,13.551,13.393,13.498,450000.0
2007-02-01 09:47:00,13.455,13.57,13.455,13.522,300000.0
2007-02-01 09:48:00,13.534,13.534,13.398,13.443,450000.0
2007-02-01 09:49:00,13.5,13.575,13.433,13.475,350000.0
2007-02-01 09:52:00,13.558,13.558,13.411,13.508,400000.0
2007-02-01 09:55:00,13.518,13.571,13.436,13.473,400000.0
2007-02-01 09:56:00,13.459,13.553,13.426,13.553,400000.0
2007-02-01 09:57:00,13.472,13.552,13.456,13.535,500000.0
2007-02-01 09:58:00,13.426,13.506,13.399,13.466,400000.0
2007-02-01 09:59:00,13.427,13.537,13.365,13.537,450000.0
2007-02-01 10:01:00,13.51,13.564,13.434,13.52,500000.0
2007-02-01 10:02:00,13.451,13.593,13.451,13.504,350000.0
2007-02-01 10:04:00,13.494,13.513,13.426,13.452,400000.0
2007-02-01 10:05:00,13.381,13.535,13.376,13.535,400000.0
2007-02-01 10:06:00,13.471,13.521,13.391,13.521,450000.0
2007-02-01 10:07:00,13.479,13.494,13.392,13.433,400000.0
2007-02-01 10:08:00,13.55,13.55,13.416,13.538,300000.0
2007-02-01 10:10:00,13.507,13.518,13.394,13.509,550000.0
2007-02-01 10:11:00,13.559,13.606,13.443,13.443,500000.0
2007-02-01 10:12:00,13.529,13.529,13.407,13.485,350000.0
2007-02-01 10:13:00,13.459,13.516,13.39,13.416,500000.0
2007-02-01 10:14:00,13.514,13.514,13.501,13.501,150000.0
2007-02-01 10:15:00,13.527,13.527,13.423,13.486,350000.0
2007-02-01 10:16:00,13.422,13.576,13.422,13.491,400000.0
2007-02-01 10:17:00,13.451,13.483,13.394,13.411,400000.0
2007-02-01 10:18:00,13.373,13.523,13.373,13.523,450000.0
2007-02-01 10:19:00,13.435,13.539,13.402,13.485,400000.0
2007-02-01 10:20:00,13.455,13.492,13.418,13.418,550000.0
2007-02-01 10:21:00,13.503,13.555,13.495,13.522,400000.0
2007-02-01 10:22:00,13.41,13.549,13.41,13.472,400000.0
2007-02-01 10:23:00,13.538,13.585,13.433,13.531,450000.0
2007-02-01 10:24:00,13.549,13.553,13.406,13.553,900000.0
2007-02-01 10:25:00,13.447,13.553,13.419,13.513,700000.0
2007-02-01 10:26:00,13.536,13.536,13.411,13.411,350000.0
2007-02-01 10:27:00,13.506,13.552,13.434,13.552,450000.0
2007-02-01 10:28:00,13.528,13.528,13.372,13.427,350000.0
2007-02-01 10:29:00,13.525,13.525,13.368,13.488,900000.0
2007-02-01 10:30:00,13.428,13.49,13.369,13.416,400000.0
2007-02-01 10:31:00,13.376,13.46,13.376,13.427,350000.0
2007-02-01 10:33:00,13.488,13.512,13.389,13.491,400000.0
2007-02-01 10:34:00,13.543,13.576,13.425,13.527,500000.0
2007-02-01 10:35:00,13.449,13.546,13.425,13.484,400000.0
2007-02-01 10:36:00,13.484,13.594,13.457,13.468,500000.0
2007-02-01 10:37:00,13.562,13.562,13.428,13.474,400000.0
2007-02-01 10:39:00,13.531,13.562,13.422,13.422,650000.0
2007-02-01 10:40:00,13.521,13.552,13.423,13.552,550000.0
2007-02-01 10:41:00,13.54,13.558,13.45,13.453,350000.0
2007-02-01 10:42:00,13.53,13.562,13.437,13.53,750000.0
2007-02-01 10:43:00,13.522,13.606,13.468,13.469,400000.0
2007-02-01 10:44:00,13.508,13.557,13.431,13.526,900000.0
2007-02-01 10:45:00,13.542,13.576,13.449,13.524,350000.0
2007-02-01 10:46:00,13.519,13.574,13.444,13.574,400000.0
2007-02-01 10:48:00,13.492,13.592,13.474,13.585,450000.0
2007-02-01 10:49:00,13.586,13.586,13.446,13.453,600000.0
2007-02-01 10:50:00,13.511,13.53,13.411,13.438,800000.0
2007-02-01 10:51:00,13.524,13.576,13.434,13.545,550000.0
2007-02-01 10:52:00,13.531,13.564,13.412,13.52,950000.0
2007-02-01 10:53:00,13.513,13.599,13.458,13.487,500000.0
2007-02-01 10:54:00,13.532,13.533,13.416,13.533,400000.0
2007-02-01 10:55:00,13.538,13.557,13.438,13.509,800000.0
2007-02-01 10:56:00,13.485,13.569,13.397,13.569,400000.0
2007-02-01 10:57:00,13.536,13.57,13.444,13.551,450000.0
2007-02-01 10:58:00,13.485,13.616,13.472,13.508,350000.0
2007-02-01 11:00:00,13.476,13.594,13.457,13.487,350000.0
2007-02-01 11:01:00,13.456,13.622,13.456,13.539,500000.0
2007-02-01 11:02:00,13.578,13.59,13.451,13.508,400000.0
2007-02-01 11:03:00,13.472,13.552,13.417,13.462,550000.0
2007-02-01 11:04:00,13.549,13.553,13.439,13.553,400000.0
2007-02-01 11:05:00,13.419,13.561,13.419,13.452,550000.0
2007-02-01 11:06:00,13.533,13.572,13.44,13.44,350000.0
2007-02-01 11:07:00,13.524,13.561,13.468,13.553,450000.0
2007-02-01 11:08:00,13.472,13.586,13.446,13.586,350000.0
2007-02-01 11:09:00,13.57,13.57,13.46,13.546,500000.0
2007-02-01 11:10:00,13.43,13.551,13.43,13.483,400000.0
2007-02-01 11:11:00,13.533,13.547,13.42,13.526,350000.0
2007-02-01 11:12:00,13.559,13.599,13.477,13.535,550000.0
2007-02-01 11:13:00,13.534,13.58,13.462,13.563,500000.0
2007-02-01 11:14:00,13.434,13.545,13.382,13.545,400000.0
2007-02-01 11:15:00,13.449,13.543,13.4,13.468,400000.0
2007-02-01 11:16:00,13.471,13.527,13.461,13.527,500000.0
2007-02-01 11:17:00,13.552,13.556,13.45,13.546,350000.0
2007-02-01 11:18:00,13.481,13.524,13.481,13.508,350000.0
2007-02-01 11:19:00,13.437,13.554,13.391,13.545,550000.0
2007-02-01 11:20:00,13.526,13.569,13.459,13.489,400000.0
2007-02-01 11:21:00,13.556,13.556,13.411,13.504,450000.0
2007-02-01 11:22:00,13.559,13.622,13.428,13.428,400000.0
2007-02-01 11:23:00,13.404,13.526,13.389,13.389,500000.0
2007-02-01 11:24:00,13.455,13.541,13.407,13.51,550000.0
2007-02-01 11:27:00,13.456,13.563,13.456,13.563,500000.0
2007-02-01 11:28:00,13.446,13.532,13.426,13.512,350000.0
2007-02-01 11:29:00,13.446,13.528,13.425,13.453,500000.0
2007-02-01 11:30:00,13.523,13.53,13.405,13.405,500000.0
2007-02-01 11:31:00,13.509,13.55,13.432,13.485,350000.0
2007-02-01 11:32:00,13.474,13.527,13.417,13.417,450000.0
2007-02-01 11:33:00,13.402,13.528,13.395,13.467,350000.0
2007-02-01 11:34:00,13.513,13.521,13.456,13.521,250000.0
2007-02-01 11:35:00,13.513,13.535,13.393,13.478,450000.0
2007-02-01 11:36:00,13.45,13.547,13.4,13.45,550000.0
2007-02-01 11:37:00,13.434,13.541,13.402,13.513,400000.0
2007-02-01 11:38:00,13.512,13.529,13.447,13.514,400000.0
2007-02-01 11:39:00,13.466,13.544,13.427,13.449,350000.0
2007-02-01 11:40:00,13.469,13.528,13.438,13.489,400000.0
2007-02-01 11:41:00,13.434,13.518,13.434,13.468,350000.0
2007-02-01 11:42:00,13.418,13.511,13.418,13.509,350000.0
2007-02-01 11:43:00,13.542,13.547,13.445,13.547,350000.0
2007-02-01 11:44:00,13.552,13.562,13.403,13.5,450000.0
2007-02-01 11:45:00,13.416,13.543,13.416,13.529,550000.0
2007-02-01 11:46:00,13.507,13.546,13.415,13.444,400000.0
2007-02-01 11:47:00,13.478,13.521,13.385,13.499,500000.0
2007-02-01 11:48:00,13.495,13.534,13.435,13.501,400000.0
2007-02-01 11:49:00,13.504,13.542,13.434,13.471,350000.0
2007-02-01 11:50:00,13.497,13.548,13.432,13.548,350000.0
2007-02-01 11:51:00,13.396,13.49,13.389,13.486,450000.0
2007-02-01 11:52:00,13.448,13.543,13.401,13.543,450000.0
2007-02-01 11:53:00,13.442,13.551,13.442,13.461,400000.0
2007-02-01 11:55:00,13.508,13.565,13.447,13.545,350000.0
2007-02-01 11:56:00,13.46,13.55,13.46,13.467,350000.0
2007-02-01 11:57:00,13.529,13.529,13.425,13.493,450000.0
2007-02-01 11:58:00,13.433,13.554,13.426,13.553,350000.0
2007-02-01 11:59:00,13.502,13.536,13.417,13.47,450000.0
2007-02-01 12:00:00,13.505,13.505,13.413,13.413,350000.0
2007-02-01 12:01:00,13.544,13.58,13.455,13.474,500000.0
2007-02-01 12:02:00,13.527,13.547,13.423,13.423,400000.0
2007-02-01 12:04:00,13.465,13.504,13.386,13.386,350000.0
2007-02-01 12:05:00,13.47,13.519,13.383,13.434,350000.0
2007-02-01 12:06:00,13.521,13.53,13.457,13.53,350000.0
2007-02-01 12:07:00,13.528,13.528,13.35,13.452,450000.0
2007-02-01 12:08:00,13.493,13.515,13.362,13.515,450000.0
2007-02-01 12:09:00,13.421,13.512,13.421,13.456,350000.0
2007-02-01 12:10:00,13.499,13.509,13.417,13.462,400000.0
2007-02-01 12:11:00,13.449,13.515,13.419,13.435,300000.0
2007-02-01 12:12:00,13.398,13.535,13.398,13.418,350000.0
2007-02-01 12:13:00,13.481,13.534,13.416,13.495,400000.0
2007-02-01 12:14:00,13.505,13.537,13.431,13.446,550000.0
2007-02-01 12:16:00,13.453,13.519,13.401,13.456,400000.0
2007-02-01 12:17:00,13.501,13.533,13.499,13.533,400000.0
2007-02-01 12:18:00,13.503,13.503,13.417,13.43,450000.0
2007-02-01 12:23:00,13.522,13.522,13.371,13.391,400000.0
2007-02-01 12:24:00,13.508,13.508,13.406,13.477,600000.0
2007-02-01 12:25:00,13.51,13.51,13.392,13.483,450000.0
2007-02-01 12:26:00,13.497,13.497,13.385,13.435,450000.0
2007-02-01 12:27:00,13.472,13.519,13.399,13.498,550000.0
2007-02-01 12:28:00,13.481,13.482,13.364,13.436,500000.0
2007-02-01 12:29:00,13.498,13.536,13.384,13.396,500000.0
2007-02-01 12:30:00,13.406,13.516,13.394,13.516,450000.0
2007-02-01 12:31:00,13.478,13.478,13.398,13.466,350000.0
2007-02-01 12:32:00,13.385,13.522,13.385,13.442,450000.0
2007-02-01 12:33:00,13.541,13.545,13.41,13.41,250000.0
2007-02-01 12:34:00,13.393,13.509,13.393,13.395,450000.0
2007-02-01 12:35:00,13.529,13.529,13.406,13.406,350000.0
2007-02-01 12:36:00,13.541,13.541,13.407,13.483,350000.0
2007-02-01 12:37:00,13.51,13.53,13.423,13.423,500000.0
2007-02-01 12:38:00,13.47,13.506,13.364,13.449,450000.0
2007-02-01 12:39:00,13.496,13.54,13.394,13.489,450000.0
2007-02-01 12:40:00,13.468,13.495,13.408,13.428,450000.0
2007-02-01 12:41:00,13.463,13.509,13.383,13.5,450000.0
2007-02-01 12:42:00,13.398,13.526,13.398,13.486,550000.0
2007-02-01 12:43:00,13.465,13.526,13.42,13.44,500000.0
2007-02-01 12:44:00,13.466,13.5,13.348,13.385,450000.0
2007-02-01 12:45:00,13.452,13.516,13.387,13.445,400000.0
2007-02-01 12:46:00,13.403,13.519,13.395,13.395,500000.0
2007-02-01 12:47:00,13.437,13.521,13.382,13.43,350000.0
2007-02-01 12:48:00,13.432,13.561,13.414,13.493,550000.0
2007-02-01 12:49:00,13.437,13.54,13.418,13.435,450000.0
2007-02-01 12:50:00,13.472,13.517,13.416,13.416,400000.0
2007-02-01 12:51:00,13.409,13.544,13.408,13.532,500000.0
2007-02-01 12:52:00,13.455,13.549,13.436,13.518,500000.0
2007-02-01 12:53:00,13.398,13.489,13.396,13.485,500000.0
2007-02-01 12:54:00,13.495,13.522,13.38,13.464,450000.0
2007-02-01 12:55:00,13.465,13.549,13.461,13.545,450000.0
2007-02-01 12:56:00,13.512,13.547,13.434,13.454,450000.0
2007-02-01 12:57:00,13.479,13.532,13.386,13.386,400000.0
2007-02-01 12:58:00,13.43,13.497,13.356,13.401,400000.0
2007-02-01 13:00:00,13.503,13.516,13.373,13.44,500000.0
2007-02-01 13:03:00,13.452,13.516,13.393,13.393,450000.0
2007-02-01 13:04:00,13.458,13.535,13.407,13.416,450000.0
2007-02-01 13:05:00,13.41,13.527,13.41,13.525,400000.0
2007-02-01 13:06:00,13.528,13.528,13.382,13.478,450000.0
2007-02-01 13:07:00,13.564,13.564,13.41,13.486,500000.0
2007-02-01 13:08:00,13.435,13.534,13.41,13.426,400000.0
2007-02-01 13:09:00,13.559,13.559,13.434,13.447,450000.0
2007-02-01 13:10:00,13.492,13.547,13.4,13.426,500000.0
2007-02-01 13:11:00,13.428,13.517,13.426,13.468,400000.0
2007-02-01 13:12:00,13.53,13.571,13.446,13.446,550000.0
2007-02-01 13:13:00,13.565,13.566,13.452,13.535,450000.0
2007-02-01 13:14:00,13.424,13.57,13.424,13.559,350000.0
2007-02-01 13:15:00,13.481,13.576,13.411,13.528,400000.0
2007-02-01 13:16:00,13.541,13.541,13.433,13.516,350000.0
2007-02-01 13:17:00,13.542,13.57,13.461,13.555,450000.0
2007-02-01 13:18:00,13.396,13.528,13.396,13.528,400000.0
2007-02-01 13:19:00,13.459,13.525,13.398,13.445,400000.0
2007-02-01 13:20:00,13.444,13.516,13.409,13.476,500000.0
2007-02-01 13:21:00,13.422,13.535,13.405,13.406,350000.0
2007-02-01 13:22:00,13.446,13.608,13.445,13.483,400000.0
2007-02-01 13:23:00,13.47,13.543,13.411,13.427,350000.0
2007-02-01 13:24:00,13.537,13.612,13.471,13.506,450000.0
2007-02-01 13:25:00,13.55,13.583,13.496,13.583,350000.0
2007-02-01 13:26:00,13.502,13.58,13.453,13.498,550000.0
2007-02-01 13:27:00,13.467,13.535,13.45,13.535,500000.0
2007-02-01 13:28:00,13.552,13.593,13.466,13.506,400000.0
2007-02-01 13:29:00,13.593,13.627,13.465,13.579,350000.0
2007-02-01 13:30:00,13.594,13.594,13.468,13.478,450000.0
2007-02-01 13:31:00,13.452,13.566,13.452,13.561,450000.0
2007-02-01 13:32:00,13.508,13.586,13.453,13.453,500000.0
2007-02-01 13:33:00,13.496,13.561,13.452,13.5,350000.0
2007-02-01 13:34:00,13.467,13.614,13.459,13.49,350000.0
2007-02-01 13:35:00,13.525,13.571,13.46,13.46,400000.0
2007-02-01 13:36:00,13.518,13.636,13.486,13.579,450000.0
2007-02-01 13:37:00,13.482,13.565,13.482,13.551,350000.0
2007-02-01 13:38:00,13.49,13.563,13.437,13.562,400000.0
2007-02-01 13:39:00,13.541,13.575,13.459,13.534,500000.0
2007-02-01 13:40:00,13.537,13.578,13.466,13.575,350000.0
2007-02-01 13:41:00,13.466,13.58,13.466,13.562,400000.0
2007-02-01 13:42:00,13.556,13.58,13.488,13.543,350000.0
2007-02-01 13:43:00,13.573,13.612,13.486,13.58,500000.0
2007-02-01 13:44:00,13.498,13.604,13.481,13.522,350000.0
2007-02-01 13:45:00,13.484,13.6,13.462,13.542,400000.0
2007-02-01 13:46:00,13.469,13.571,13.457,13.525,450000.0
2007-02-01 13:47:00,13.552,13.552,13.478,13.541,400000.0
2007-02-01 13:48:00,13.562,13.586,13.452,13.526,400000.0
2007-02-01 13:49:00,13.435,13.572,13.435,13.545,350000.0
2007-02-01 13:50:00,13.487,13.534,13.466,13.466,450000.0
2007-02-01 13:51:00,13.593,13.607,13.498,13.498,350000.0
2007-02-01 13:52:00,13.595,13.624,13.486,13.58,350000.0
2007-02-01 13:53:00,13.503,13.566,13.451,13.494,450000.0
2007-02-01 13:54:00,13.532,13.603,13.477,13.594,400000.0
2007-02-01 13:55:00,13.551,13.592,13.505,13.541,350000.0
2007-02-01 13:56:00,13.578,13.578,13.439,13.439,400000.0
2007-02-01 13:57:00,13.507,13.564,13.446,13.446,400000.0
2007-02-01 13:58:00,13.428,13.557,13.428,13.557,350000.0
2007-02-01 13:59:00,13.53,13.598,13.469,13.513,550000.0
2007-02-01 14:00:00,13.545,13.561,13.442,13.49,350000.0
2007-02-01 14:01:00,13.517,13.579,13.455,13.579,400000.0
2007-02-01 14:02:00,13.579,13.581,13.454,13.483,350000.0
2007-02-01 14:03:00,13.508,13.561,13.483,13.561,350000.0
2007-02-01 14:04:00,13.458,13.577,13.458,13.57,350000.0
2007-02-01 14:05:00,13.537,13.585,13.429,13.585,500000.0
2007-02-01 14:06:00,13.536,13.538,13.418,13.523,350000.0
2007-02-01 14:07:00,13.523,13.557,13.427,13.539,400000.0
2007-02-01 14:08:00,13.534,13.589,13.483,13.535,400000.0
2007-02-01 14:09:00,13.45,13.633,13.439,13.482,550000.0
2007-02-01 14:10:00,13.399,13.539,13.399,13.479,350000.0
2007-02-01 14:11:00,13.489,13.529,13.444,13.529,400000.0
2007-02-01 14:12:00,13.541,13.571,13.52,13.564,450000.0
2007-02-01 14:13:00,13.531,13.531,13.437,13.46,350000.0
2007-02-01 14:14:00,13.434,13.528,13.411,13.476,500000.0
2007-02-01 14:15:00,13.431,13.567,13.431,13.469,500000.0
2007-02-01 14:16:00,13.468,13.577,13.449,13.523,450000.0
2007-02-01 14:17:00,13.503,13.534,13.444,13.48,450000.0
2007-02-01 14:18:00,13.467,13.6,13.467,13.6,400000.0
2007-02-01 14:19:00,13.542,13.57,13.415,13.561,500000.0
2007-02-01 14:20:00,13.471,13.562,13.458,13.458,350000.0
2007-02-01 14:21:00,13.467,13.61,13.467,13.511,450000.0
2007-02-01 14:22:00,13.541,13.583,13.446,13.583,450000.0
2007-02-01 14:23:00,13.5,13.585,13.486,13.509,400000.0
2007-02-01 14:24:00,13.585,13.588,13.508,13.581,400000.0
2007-02-01 14:25:00,13.505,13.583,13.499,13.503,350000.0
2007-02-01 14:26:00,13.51,13.583,13.455,13.515,350000.0
2007-02-01 14:27:00,13.515,13.561,13.424,13.561,400000.0
2007-02-01 14:28:00,13.541,13.546,13.444,13.501,400000.0
2007-02-01 14:29:00,13.507,13.57,13.438,13.507,350000.0
2007-02-01 14:30:00,13.483,13.588,13.456,13.456,550000.0
2007-02-01 14:31:00,13.495,13.584,13.489,13.574,400000.0
2007-02-01 14:32:00,13.535,13.565,13.454,13.496,500000.0
2007-02-01 14:33:00,13.563,13.563,13.418,13.481,300000.0
2007-02-01 14:34:00,13.516,13.53,13.425,13.43,450000.0
2007-02-01 14:35:00,13.537,13.558,13.484,13.484,350000.0
2007-02-01 14:36:00,13.535,13.564,13.459,13.564,400000.0
2007-02-01 14:37:00,13.461,13.563,13.402,13.563,550000.0
2007-02-01 14:38:00,13.519,13.566,13.491,13.544,400000.0
2007-02-01 14:39:00,13.528,13.528,13.371,13.407,500000.0
2007-02-01 14:40:00,13.484,13.524,13.421,13.462,400000.0
2007-02-01 14:41:00,13.458,13.566,13.458,13.532,550000.0
2007-02-01 14:42:00,13.428,13.543,13.427,13.527,400000.0
2007-02-01 14:43:00,13.52,13.563,13.423,13.563,500000.0
2007-02-01 14:44:00,13.458,13.531,13.45,13.531,450000.0
2007-02-01 14:45:00,13.53,13.575,13.503,13.556,400000.0
2007-02-01 14:46:00,13.572,13.572,13.474,13.485,350000.0
2007-02-01 14:47:00,13.554,13.583,13.469,13.563,350000.0
2007-02-01 14:48:00,13.552,13.596,13.503,13.571,400000.0
2007-02-01 14:49:00,13.608,13.647,13.484,13.506,500000.0
2007-02-01 14:50:00,13.547,13.63,13.502,13.502,400000.0
2007-02-01 14:51:00,13.618,13.618,13.539,13.599,350000.0
2007-02-01 14:52:00,13.648,13.648,13.538,13.561,450000.0
2007-02-01 14:53:00,13.549,13.639,13.532,13.6,400000.0
2007-02-01 14:54:00,13.525,13.652,13.525,13.551,550000.0
2007-02-01 14:55:00,13.608,13.656,13.516,13.516,450000.0
2007-02-01 14:56:00,13.578,13.62,13.458,13.592,550000.0
2007-02-01 14:57:00,13.646,13.646,13.536,13.618,450000.0
2007-02-01 14:58:00,13.564,13.632,13.499,13.577,400000.0
2007-02-01 14:59:00,13.564,13.662,13.524,13.642,550000.0
2007-02-01 15:00:00,13.496,13.622,13.496,13.509,450000.0
2007-02-01 15:01:00,13.576,13.608,13.494,13.578,450000.0
2007-02-01 15:02:00,13.496,13.653,13.488,13.573,450000.0
2007-02-01 15:03:00,13.581,13.621,13.475,13.621,500000.0
2007-02-01 15:04:00,13.527,13.611,13.46,13.494,550000.0
2007-02-01 15:05:00,13.481,13.568,13.475,13.51,550000.0
2007-02-01 15:06:00,13.585,13.59,13.561,13.561,400000.0
2007-02-01 15:07:00,13.515,13.645,13.489,13.589,350000.0
2007-02-01 15:08:00,13.459,13.579,13.435,13.543,500000.0
2007-02-01 15:09:00,13.589,13.648,13.513,13.513,450000.0
2007-02-01 15:10:00,13.488,13.612,13.463,13.504,400000.0
2007-02-01 15:11:00,13.502,13.564,13.439,13.478,500000.0
2007-02-01 15:12:00,13.505,13.587,13.505,13.582,300000.0
2007-02-01 15:13:00,13.56,13.617,13.516,13.616,400000.0
2007-02-01 15:14:00,13.506,13.626,13.506,13.526,450000.0
2007-02-01 15:15:00,13.46,13.574,13.451,13.523,400000.0
2007-02-01 15:16:00,13.6,13.615,13.498,13.509,450000.0
2007-02-01 15:17:00,13.566,13.631,13.495,13.561,450000.0
2007-02-01 15:18:00,13.614,13.614,13.505,13.555,400000.0
2007-02-01 15:19:00,13.578,13.623,13.533,13.577,450000.0
2007-02-01 15:20:00,13.53,13.597,13.511,13.597,400000.0
2007-02-01 15:21:00,13.567,13.608,13.483,13.608,550000.0
2007-02-01 15:22:00,13.568,13.606,13.527,13.567,450000.0
2007-02-01 15:23:00,13.505,13.594,13.505,13.565,400000.0
2007-02-01 15:24:00,13.578,13.603,13.512,13.584,350000.0
2007-02-01 15:25:00,13.583,13.583,13.486,13.544,350000.0
2007-02-01 15:26:00,13.48,13.602,13.48,13.506,550000.0
2007-02-01 15:27:00,13.497,13.594,13.494,13.502,350000.0
2007-02-01 15:28:00,13.501,13.611,13.498,13.584,350000.0
2007-02-01 15:29:00,13.504,13.614,13.504,13.61,400000.0
2007-02-01 15:30:00,13.565,13.597,13.468,13.536,450000.0
2007-02-01 15:31:00,13.527,13.628,13.514,13.531,500000.0
2007-02-01 15:32:00,13.537,13.592,13.497,13.585,450000.0
2007-02-01 15:33:00,13.558,13.581,13.464,13.545,400000.0
2007-02-01 15:34:00,13.478,13.629,13.475,13.475,400000.0
2007-02-01 15:35:00,13.53,13.575,13.496,13.528,400000.0
2007-02-01 15:36:00,13.545,13.585,13.444,13.584,550000.0
2007-02-01 15:37:00,13.491,13.587,13.472,13.562,400000.0
2007-02-01 15:38:00,13.523,13.614,13.523,13.572,450000.0
2007-02-01 15:39:00,13.606,13.606,13.454,13.454,400000.0
2007-02-01 15:40:00,13.497,13.634,13.497,13.513,450000.0
2007-02-01 15:41:00,13.478,13.627,13.478,13.587,400000.0
2007-02-01 15:42:00,13.59,13.59,13.498,13.519,350000.0
2007-02-01 15:43:00,13.537,13.585,13.466,13.478,450000.0
2007-02-01 15:44:00,13.596,13.63,13.525,13.604,350000.0
2007-02-01 15:45:00,13.618,13.618,13.511,13.615,450000.0
2007-02-01 15:46:00,13.531,13.635,13.522,13.54,400000.0
2007-02-01 15:47:00,13.621,13.692,13.539,13.539,550000.0
2007-02-01 15:48:00,13.551,13.628,13.526,13.529,350000.0
2007-02-01 15:49:00,13.597,13.654,13.581,13.654,350000.0
2007-02-01 15:50:00,13.545,13.687,13.545,13.665,550000.0
2007-02-01 15:51:00,13.625,13.701,13.518,13.581,350000.0
2007-02-01 15:52:00,13.548,13.689,13.531,13.551,350000.0
2007-02-01 15:53:00,13.661,13.661,13.53,13.634,500000.0
2007-02-01 15:54:00,13.663,13.688,13.59,13.688,450000.0
2007-02-01 15:55:00,13.557,13.69,13.557,13.676,500000.0
2007-02-01 15:56:00,13.574,13.723,13.574,13.639,450000.0
2007-02-01 15:57:00,13.616,13.659,13.577,13.609,450000.0
2007-02-01 15:58:00,13.596,13.697,13.596,13.697,500000.0
2007-02-01 15:59:00,13.696,13.697,13.588,13.615,450000.0
2007-02-01 16:00:00,13.673,13.726,13.56,13.667,500000.0
2007-02-01 16:01:00,13.686,13.686,13.581,13.581,400000.0
2007-02-01 16:02:00,13.611,13.74,13.598,13.67,550000.0
2007-02-01 16:03:00,13.72,13.72,13.6,13.668,450000.0
2007-02-01 16:04:00,13.6,13.737,13.6,13.7,550000.0
2007-02-01 16:05:00,13.697,13.741,13.588,13.74,550000.0
2007-02-01 16:06:00,13.652,13.748,13.614,13.694,350000.0
2007-02-01 16:07:00,13.64,13.759,13.633,13.633,500000.0
2007-02-01 16:08:00,13.597,13.684,13.597,13.626,550000.0
2007-02-01 16:09:00,13.599,13.713,13.579,13.713,350000.0
2007-02-01 16:10:00,13.687,13.698,13.573,13.69,500000.0
2007-02-01 16:11:00,13.582,13.775,13.582,13.615,500000.0
2007-02-01 16:12:00,13.645,13.699,13.608,13.654,350000.0
2007-02-01 16:13:00,13.643,13.724,13.606,13.724,450000.0
2007-02-01 16:14:00,13.738,13.738,13.602,13.664,500000.0
2007-02-01 16:15:00,13.734,13.752,13.603,13.603,350000.0
2007-02-01 16:16:00,13.676,13.75,13.631,13.714,550000.0
2007-02-01 16:17:00,13.728,13.751,13.63,13.63,350000.0
2007-02-01 16:18:00,13.736,13.736,13.615,13.71,400000.0
2007-02-01 16:19:00,13.742,13.742,13.594,13.694,300000.0
2007-02-01 16:20:00,13.731,13.741,13.606,13.62,550000.0
2007-02-01 16:21:00,13.659,13.736,13.604,13.699,500000.0
2007-02-01 16:22:00,13.69,13.712,13.609,13.659,450000.0
2007-02-01 16:23:00,13.609,13.759,13.609,13.616,400000.0
2007-02-01 16:24:00,13.676,13.721,13.597,13.71,550000.0
2007-02-01 16:25:00,13.665,13.718,13.632,13.718,350000.0
2007-02-01 16:26:00,13.688,13.721,13.587,13.587,550000.0
2007-02-01 16:27:00,13.722,13.722,13.635,13.635,400000.0
2007-02-01 16:28:00,13.696,13.735,13.653,13.732,400000.0
2007-02-01 16:29:00,13.579,13.772,13.579,13.664,400000.0
2007-02-01 16:30:00,13.626,13.73,13.593,13.683,550000.0
2007-02-01 16:31:00,13.62,13.705,13.583,13.633,400000.0
2007-02-01 16:32:00,13.638,13.696,13.607,13.689,550000.0
2007-02-01 16:33:00,13.594,13.688,13.581,13.619,350000.0
2007-02-01 16:34:00,13.665,13.717,13.615,13.717,350000.0
2007-02-01 16:35:00,13.633,13.725,13.576,13.629,500000.0
2007-02-01 16:36:00,13.725,13.731,13.638,13.642,500000.0
2007-02-01 16:37:00,13.719,13.721,13.619,13.637,500000.0
2007-02-01 16:38:00,13.567,13.678,13.56,13.585,450000.0
2007-02-01 16:39:00,13.645,13.723,13.641,13.718,500000.0
2007-02-01 16:40:00,13.639,13.679,13.599,13.641,450000.0
2007-02-01 16:41:00,13.606,13.693,13.606,13.61,350000.0
2007-02-01 16:42:00,13.615,13.719,13.601,13.719,500000.0
2007-02-01 16:43:00,13.584,13.703,13.584,13.644,350000.0
2007-02-01 16:44:00,13.72,13.72,13.599,13.599,400000.0
2007-02-01 16:45:00,13.583,13.677,13.583,13.64,400000.0
2007-02-01 16:46:00,13.629,13.689,13.626,13.689,350000.0
2007-02-01 16:47:00,13.608,13.69,13.57,13.595,600000.0
2007-02-01 16:48:00,13.684,13.744,13.632,13.669,500000.0
2007-02-01 16:49:00,13.66,13.697,13.573,13.573,450000.0
2007-02-01 16:50:00,13.617,13.71,13.566,13.671,250000.0
2007-02-01 16:51:00,13.73,13.73,13.575,13.575,400000.0
2007-02-01 16:52:00,13.609,13.703,13.595,13.703,450000.0
2007-02-01 16:53:00,13.63,13.715,13.596,13.634,350000.0
2007-02-01 16:54:00,13.635,13.749,13.61,13.61,450000.0
2007-02-01 16:55:00,13.676,13.717,13.583,13.624,550000.0
2007-02-01 16:56:00,13.592,13.677,13.575,13.581,400000.0
2007-02-01 16:57:00,13.588,13.754,13.588,13.598,550000.0
2007-02-01 16:58:00,13.6,13.713,13.6,13.665,500000.0
2007-02-01 16:59:00,13.623,13.71,13.601,13.612,400000.0
2007-02-01 17:00:00,13.718,13.718,13.605,13.605,350000.0
2007-02-01 17:01:00,13.652,13.752,13.623,13.654,500000.0
2007-02-01 17:02:00,13.65,13.718,13.65,13.685,400000.0
2007-02-01 17:03:00,13.608,13.684,13.573,13.651,500000.0
2007-02-01 17:04:00,13.618,13.701,13.581,13.641,350000.0
2007-02-01 17:05:00,13.681,13.681,13.552,13.657,400000.0
2007-02-01 17:06:00,13.706,13.718,13.593,13.672,350000.0
2007-02-01 17:07:00,13.689,13.756,13.618,13.667,500000.0
2007-02-01 17:08:00,13.568,13.71,13.568,13.63,500000.0
2007-02-01 17:09:00,13.661,13.669,13.539,13.596,500000.0
2007-02-01 17:10:00,13.67,13.704,13.594,13.669,350000.0
2007-02-01 17:11:00,13.722,13.726,13.595,13.604,400000.0
2007-02-01 17:12:00,13.656,13.697,13.596,13.612,400000.0
2007-02-01 17:13:00,13.677,13.722,13.58,13.71,450000.0
2007-02-01 17:14:00,13.648,13.724,13.573,13.682,550000.0
2007-02-01 17:15:00,13.577,13.677,13.538,13.609,350000.0
2007-02-01 17:16:00,13.68,13.68,13.537,13.618,450000.0
2007-02-01 17:17:00,13.539,13.687,13.539,13.67,400000.0
2007-02-01 17:18:00,13.639,13.674,13.582,13.666,350000.0
2007-02-01 17:19:00,13.542,13.675,13.533,13.631,450000.0
2007-02-01 17:20:00,13.602,13.666,13.54,13.557,350000.0
2007-02-01 17:21:00,13.573,13.622,13.514,13.563,350000.0
2007-02-01 17:22:00,13.68,13.68,13.543,13.652,450000.0
2007-02-01 17:23:00,13.571,13.659,13.557,13.644,550000.0
2007-02-01 17:24:00,13.655,13.66,13.571,13.581,350000.0
2007-02-01 17:25:00,13.653,13.679,13.562,13.679,400000.0
2007-02-01 17:26:00,13.559,13.633,13.527,13.592,450000.0
2007-02-01 17:27:00,13.629,13.642,13.545,13.627,400000.0
2007-02-01 17:28:00,13.605,13.688,13.55,13.55,550000.0
2007-02-01 17:29:00,13.571,13.697,13.571,13.69,500000.0
2007-02-01 17:30:00,13.553,13.712,13.553,13.686,450000.0
2007-02-01 17:31:00,13.602,13.651,13.507,13.617,600000.0
2007-02-01 17:32:00,13.561,13.693,13.561,13.63,400000.0
2007-02-01 17:33:00,13.602,13.628,13.502,13.628,400000.0
2007-02-01 17:34:00,13.66,13.729,13.576,13.698,450000.0
2007-02-01 17:35:00,13.618,13.676,13.546,13.606,500000.0
2007-02-01 17:36:00,13.624,13.679,13.542,13.66,450000.0
2007-02-01 17:37:00,13.643,13.643,13.492,13.582,550000.0
2007-02-01 17:38:00,13.566,13.597,13.507,13.559,400000.0
2007-02-01 17:39:00,13.626,13.631,13.525,13.543,350000.0
2007-02-01 17:40:00,13.549,13.653,13.549,13.636,500000.0
2007-02-01 17:41:00,13.637,13.639,13.506,13.621,450000.0
2007-02-01 17:42:00,13.526,13.64,13.525,13.617,500000.0
2007-02-01 17:43:00,13.667,13.669,13.525,13.553,400000.0
2007-02-01 17:44:00,13.626,13.626,13.535,13.603,450000.0
2007-02-01 17:45:00,13.559,13.688,13.551,13.582,550000.0
2007-02-01 17:46:00,13.574,13.64,13.532,13.532,350000.0
2007-02-01 17:47:00,13.621,13.638,13.532,13.582,400000.0
2007-02-01 17:48:00,13.628,13.637,13.531,13.637,400000.0
2007-02-01 17:49:00,13.606,13.641,13.553,13.612,350000.0
2007-02-01 17:50:00,13.632,13.672,13.555,13.555,550000.0
2007-02-01 17:51:00,13.562,13.598,13.482,13.542,550000.0
2007-02-01 17:52:00,13.617,13.662,13.521,13.523,350000.0
2007-02-01 17:53:00,13.597,13.658,13.565,13.565,500000.0
2007-02-01 17:54:00,13.57,13.658,13.514,13.658,350000.0
2007-02-01 17:55:00,13.576,13.678,13.572,13.643,350000.0
2007-02-01 17:56:00,13.547,13.671,13.545,13.593,400000.0
2007-02-01 17:57:00,13.653,13.677,13.578,13.634,400000.0
2007-02-01 17:58:00,13.646,13.646,13.566,13.611,450000.0
2007-02-01 17:59:00,13.559,13.665,13.543,13.665,350000.0
2007-02-01 18:00:00,13.568,13.677,13.55,13.633,350000.0
2007-02-01 18:01:00,13.619,13.672,13.53,13.595,450000.0
2007-02-01 18:02:00,13.559,13.661,13.559,13.635,500000.0
2007-02-01 18:03:00,13.607,13.635,13.566,13.61,350000.0
2007-02-01 18:04:00,13.669,13.669,13.549,13.603,400000.0
2007-02-01 18:05:00,13.583,13.659,13.481,13.636,550000.0
2007-02-01 18:06:00,13.589,13.627,13.499,13.499,450000.0
2007-02-01 18:07:00,13.632,13.632,13.487,13.62,400000.0
2007-02-01 18:08:00,13.498,13.633,13.498,13.565,400000.0
2007-02-01 18:09:00,13.649,13.653,13.568,13.649,350000.0
2007-02-01 18:10:00,13.621,13.658,13.565,13.658,400000.0
2007-02-01 18:11:00,13.549,13.641,13.508,13.623,450000.0
2007-02-01 18:12:00,13.638,13.715,13.571,13.576,500000.0
2007-02-01 18:13:00,13.589,13.695,13.584,13.68,400000.0
2007-02-01 18:14:00,13.563,13.671,13.563,13.644,400000.0
2007-02-01 18:15:00,13.582,13.636,13.52,13.575,450000.0
2007-02-01 18:16:00,13.534,13.645,13.517,13.517,400000.0
2007-02-01 18:17:00,13.673,13.747,13.58,13.58,350000.0
2007-02-01 18:18:00,13.633,13.726,13.565,13.565,500000.0
2007-02-01 18:19:00,13.649,13.663,13.577,13.635,450000.0
2007-02-01 18:20:00,13.563,13.672,13.548,13.636,400000.0
2007-02-01 18:21:00,13.584,13.67,13.556,13.643,550000.0
2007-02-01 18:22:00,13.556,13.642,13.556,13.578,400000.0
2007-02-01 18:23:00,13.666,13.682,13.574,13.658,400000.0
2007-02-01 18:24:00,13.652,13.652,13.535,13.637,400000.0
2007-02-01 18:25:00,13.559,13.628,13.522,13.56,500000.0
2007-02-01 18:26:00,13.581,13.666,13.559,13.663,550000.0
2007-02-01 18:27:00,13.545,13.663,13.545,13.606,500000.0
2007-02-01 18:28:00,13.61,13.61,13.492,13.602,350000.0
2007-02-01 18:29:00,13.566,13.654,13.544,13.654,350000.0
2007-02-01 18:30:00,13.613,13.648,13.529,13.599,450000.0
2007-02-01 18:31:00,13.603,13.626,13.513,13.617,350000.0
2007-02-01 18:32:00,13.59,13.654,13.534,13.593,450000.0
2007-02-01 18:33:00,13.635,13.644,13.552,13.614,350000.0
2007-02-01 18:34:00,13.627,13.655,13.554,13.655,400000.0
2007-02-01 18:35:00,13.573,13.639,13.573,13.59,350000.0
2007-02-01 18:36:00,13.512,13.63,13.51,13.606,550000.0
2007-02-01 18:37:00,13.567,13.673,13.557,13.625,500000.0
2007-02-01 18:38:00,13.632,13.646,13.523,13.598,450000.0
2007-02-01 18:39:00,13.662,13.693,13.596,13.659,400000.0
2007-02-01 18:40:00,13.669,13.696,13.555,13.555,400000.0
2007-02-01 18:41:00,13.592,13.655,13.578,13.632,500000.0
2007-02-01 18:42:00,13.594,13.641,13.527,13.557,550000.0
2007-02-01 18:43:00,13.61,13.644,13.515,13.644,400000.0
2007-02-01 18:44:00,13.633,13.678,13.534,13.596,500000.0
2007-02-01 18:45:00,13.546,13.664,13.546,13.621,350000.0
2007-02-01 18:46:00,13.546,13.629,13.498,13.629,350000.0
2007-02-01 18:47:00,13.525,13.664,13.525,13.626,400000.0
2007-02-01 18:48:00,13.601,13.648,13.499,13.563,500000.0
2007-02-01 18:49:00,13.572,13.591,13.572,13.591,100000.0
2007-02-01 18:50:00,13.625,13.658,13.527,13.527,450000.0
2007-02-01 18:51:00,13.605,13.639,13.543,13.562,450000.0
2007-02-01 18:52:00,13.605,13.653,13.507,13.646,550000.0
2007-02-01 18:53:00,13.609,13.62,13.555,13.614,450000.0
2007-02-01 18:54:00,13.638,13.643,13.514,13.531,450000.0
2007-02-01 18:55:00,13.531,13.635,13.482,13.565,350000.0
2007-02-01 18:56:00,13.55,13.666,13.511,13.538,550000.0
2007-02-01 18:57:00,13.633,13.633,13.462,13.574,450000.0
2007-02-01 18:58:00,13.618,13.626,13.546,13.582,350000.0
2007-02-01 18:59:00,13.537,13.619,13.537,13.601,450000.0
2007-02-01 19:00:00,13.574,13.65,13.502,13.65,350000.0
2007-02-01 19:01:00,13.539,13.596,13.497,13.563,500000.0
2007-02-01 19:02:00,13.549,13.609,13.489,13.489,400000.0
2007-02-01 19:03:00,13.602,13.602,13.502,13.512,350000.0
2007-02-01 19:04:00,13.621,13.667,13.535,13.642,400000.0
2007-02-01 19:05:00,13.638,13.652,13.542,13.542,350000.0
2007-02-01 19:06:00,13.62,13.662,13.517,13.662,400000.0
2007-02-01 19:07:00,13.615,13.645,13.544,13.578,400000.0
2007-02-01 19:08:00,13.575,13.673,13.574,13.574,350000.0
2007-02-01 19:09:00,13.53,13.642,13.501,13.571,500000.0
2007-02-01 19:10:00,13.67,13.67,13.577,13.577,250000.0
2007-02-01 19:11:00,13.594,13.642,13.524,13.546,350000.0
2007-02-01 19:12:00,13.575,13.644,13.575,13.622,350000.0
2007-02-01 19:13:00,13.57,13.684,13.54,13.54,350000.0
2007-02-01 19:14:00,13.549,13.656,13.549,13.656,400000.0
2007-02-01 19:15:00,13.581,13.676,13.581,13.672,500000.0
2007-02-01 19:16:00,13.678,13.678,13.595,13.635,350000.0
2007-02-01 19:17:00,13.585,13.687,13.569,13.569,400000.0
2007-02-01 19:18:00,13.574,13.693,13.562,13.638,350000.0
2007-02-01 19:19:00,13.677,13.721,13.601,13.709,400000.0
2007-02-01 19:20:00,13.662,13.666,13.517,13.666,550000.0
2007-02-01 19:21:00,13.67,13.67,13.559,13.638,350000.0
2007-02-01 19:22:00,13.647,13.68,13.55,13.57,400000.0
2007-02-01 19:23:00,13.667,13.686,13.563,13.563,350000.0
2007-02-01 19:24:00,13.684,13.684,13.515,13.607,550000.0
2007-02-01 19:25:00,13.635,13.635,13.554,13.582,200000.0
2007-02-01 19:26:00,13.627,13.683,13.559,13.559,350000.0
2007-02-01 19:27:00,13.68,13.7,13.55,13.679,450000.0
2007-02-01 19:28:00,13.672,13.706,13.598,13.63,450000.0
2007-02-01 19:29:00,13.685,13.711,13.605,13.703,350000.0
2007-02-01 19:30:00,13.705,13.705,13.547,13.582,400000.0
2007-02-01 19:31:00,13.616,13.692,13.585,13.61,350000.0
2007-02-01 19:32:00,13.608,13.696,13.592,13.608,400000.0
2007-02-01 19:33:00,13.692,13.692,13.57,13.573,350000.0
2007-02-01 19:34:00,13.556,13.675,13.556,13.619,450000.0
2007-02-01 19:35:00,13.595,13.661,13.591,13.628,400000.0
2007-02-01 19:36:00,13.614,13.679,13.545,13.589,450000.0
2007-02-01 19:37:00,13.71,13.71,13.594,13.642,500000.0
2007-02-01 19:38:00,13.573,13.692,13.564,13.656,550000.0
2007-02-01 19:39:00,13.562,13.689,13.544,13.614,350000.0
2007-02-01 19:40:00,13.584,13.702,13.577,13.613,350000.0
2007-02-01 19:41:00,13.673,13.673,13.619,13.66,400000.0
2007-02-01 19:42:00,13.576,13.667,13.511,13.638,450000.0
2007-02-01 19:43:00,13.65,13.672,13.561,13.6,550000.0
2007-02-01 19:44:00,13.671,13.671,13.571,13.571,150000.0
2007-02-01 19:45:00,13.551,13.633,13.51,13.569,550000.0
2007-02-01 19:46:00,13.612,13.661,13.576,13.621,400000.0
2007-02-01 19:47:00,13.637,13.699,13.575,13.621,550000.0
2007-02-01 19:48:00,13.625,13.658,13.535,13.577,550000.0
2007-02-01 19:49:00,13.531,13.64,13.473,13.566,550000.0
2007-02-01 19:50:00,13.637,13.667,13.523,13.634,400000.0
2007-02-01 19:51:00,13.635,13.657,13.564,13.603,300000.0
2007-02-01 19:52:00,13.604,13.661,13.564,13.576,400000.0
2007-02-01 19:53:00,13.611,13.648,13.556,13.618,350000.0
2007-02-01 19:54:00,13.586,13.632,13.53,13.602,550000.0
2007-02-01 19:55:00,13.48,13.63,13.48,13.526,400000.0
2007-02-01 19:56:00,13.606,13.66,13.541,13.629,500000.0
2007-02-01 19:57:00,13.525,13.678,13.525,13.598,450000.0
2007-02-01 19:58:00,13.539,13.642,13.507,13.545,500000.0
2007-02-01 19:59:00,13.593,13.646,13.543,13.543,250000.0
2007-02-01 20:00:00,13.645,13.678,13.547,13.633,400000.0
2007-02-01 20:01:00,13.531,13.691,13.531,13.594,450000.0
2007-02-01 20:02:00,13.673,13.673,13.562,13.562,350000.0
2007-02-01 20:03:00,13.548,13.665,13.534,13.547,400000.0
2007-02-01 20:04:00,13.602,13.64,13.56,13.57,300000.0
2007-02-01 20:05:00,13.666,13.69,13.578,13.69,400000.0
2007-02-01 20:06:00,13.519,13.647,13.519,13.644,550000.0
2007-02-01 20:07:00,13.642,13.642,13.533,13.565,450000.0
2007-02-01 20:08:00,13.681,13.681,13.587,13.618,500000.0
2007-02-01 20:09:00,13.609,13.686,13.559,13.559,350000.0
2007-02-01 20:10:00,13.6,13.687,13.557,13.683,450000.0
2007-02-01 20:11:00,13.587,13.731,13.58,13.666,450000.0
2007-02-01 20:12:00,13.599,13.641,13.549,13.616,350000.0
2007-02-01 20:13:00,13.54,13.663,13.532,13.549,550000.0
2007-02-01 20:14:00,13.663,13.672,13.578,13.635,500000.0
2007-02-01 20:15:00,13.536,13.609,13.474,13.564,350000.0
2007-02-01 20:16:00,13.638,13.638,13.475,13.628,500000.0
2007-02-01 20:17:00,13.62,13.62,13.508,13.599,550000.0
2007-02-01 20:18:00,13.598,13.618,13.593,13.595,350000.0
2007-02-01 20:19:00,13.606,13.639,13.525,13.572,350000.0
2007-02-01 20:20:00,13.612,13.612,13.516,13.516,350000.0
2007-02-01 20:21:00,13.535,13.634,13.535,13.546,450000.0
2007-02-01 20:22:00,13.597,13.621,13.534,13.617,450000.0
2007-02-01 20:23:00,13.52,13.634,13.52,13.634,350000.0
2007-02-01 20:24:00,13.628,13.648,13.533,13.626,550000.0
2007-02-01 20:25:00,13.667,13.686,13.517,13.537,400000.0
2007-02-01 20:26:00,13.529,13.617,13.492,13.524,400000.0
2007-02-01 20:27:00,13.596,13.634,13.537,13.612,350000.0
2007-02-01 20:28:00,13.641,13.641,13.532,13.595,400000.0
2007-02-01 20:29:00,13.515,13.62,13.515,13.567,350000.0
2007-02-01 20:30:00,13.651,13.655,13.519,13.536,400000.0
2007-02-01 20:31:00,13.563,13.628,13.499,13.511,500000.0
2007-02-01 20:32:00,13.546,13.67,13.546,13.67,550000.0
2007-02-01 20:33:00,13.625,13.651,13.535,13.624,500000.0
2007-02-01 20:34:00,13.591,13.677,13.582,13.614,550000.0
2007-02-01 20:35:00,13.569,13.619,13.558,13.619,200000.0
2007-02-01 20:36:00,13.524,13.634,13.524,13.629,250000.0
2007-02-01 20:37:00,13.609,13.623,13.529,13.601,400000.0
2007-02-01 20:38:00,13.62,13.62,13.517,13.534,350000.0
2007-02-01 20:39:00,13.542,13.589,13.5,13.589,300000.0
2007-02-01 20:40:00,13.598,13.638,13.598,13.638,150000.0
2007-02-01 20:41:00,13.635,13.635,13.488,13.488,150000.0
2007-02-01 20:42:00,13.536,13.578,13.477,13.495,200000.0
2007-02-01 20:43:00,13.547,13.598,13.501,13.597,500000.0
2007-02-01 20:44:00,13.526,13.626,13.508,13.618,200000.0
2007-02-01 20:45:00,13.622,13.636,13.531,13.632,400000.0
2007-02-01 20:46:00,13.597,13.628,13.513,13.628,350000.0
2007-02-01 20:47:00,13.55,13.618,13.494,13.497,400000.0
2007-02-01 20:48:00,13.592,13.626,13.516,13.626,400000.0
2007-02-01 20:50:00,13.54,13.633,13.52,13.52,650000.0
2007-02-01 20:51:00,13.579,13.63,13.48,13.601,900000.0
2007-02-01 20:52:00,13.598,13.668,13.531,13.642,450000.0
2007-02-01 20:53:00,13.614,13.658,13.55,13.606,500000.0
2007-02-01 20:55:00,13.591,13.63,13.538,13.63,400000.0
2007-02-01 20:56:00,13.636,13.636,13.505,13.632,500000.0
2007-02-01 20:57:00,13.61,13.646,13.54,13.565,200000.0
2007-02-01 20:58:00,13.555,13.651,13.555,13.624,400000.0
2007-02-01 20:59:00,13.556,13.607,13.533,13.578,450000.0
2007-02-01 21:00:00,13.608,13.608,13.571,13.571,100000.0
2007-02-01 21:01:00,13.63,13.646,13.55,13.644,250000.0
2007-02-01 21:02:00,13.628,13.663,13.544,13.621,350000.0
2007-02-01 21:03:00,13.538,13.66,13.538,13.562,300000.0
2007-02-01 21:04:00,13.594,13.643,13.569,13.569,300000.0
2007-02-01 21:05:00,13.628,13.639,13.58,13.607,350000.0
2007-02-01 21:06:00,13.634,13.645,13.536,13.572,600000.0
2007-02-01 21:07:00,13.634,13.634,13.627,13.627,100000.0
2007-02-01 21:08:00,13.618,13.618,13.496,13.61,350000.0
2007-02-01 21:09:00,13.576,13.576,13.557,13.557,100000.0
2007-02-01 21:10:00,13.609,13.609,13.48,13.505,600000.0
2007-02-01 21:11:00,13.519,13.565,13.442,13.481,700000.0
2007-02-01 21:12:00,13.48,13.598,13.48,13.515,400000.0
2007-02-01 21:13:00,13.568,13.634,13.489,13.608,550000.0
2007-02-01 21:14:00,13.615,13.628,13.51,13.51,400000.0
2007-02-01 21:15:00,13.524,13.612,13.524,13.612,150000.0
2007-02-01 21:17:00,13.549,13.661,13.53,13.594,350000.0
2007-02-01 21:18:00,13.521,13.59,13.451,13.534,750000.0
2007-02-01 21:19:00,13.507,13.656,13.497,13.608,600000.0
2007-02-01 21:20:00,13.492,13.578,13.486,13.486,400000.0
2007-02-01 21:21:00,13.566,13.604,13.454,13.454,600000.0
2007-02-01 21:22:00,13.479,13.602,13.479,13.527,250000.0
2007-02-01 21:23:00,13.562,13.639,13.51,13.594,500000.0
2007-02-01 21:24:00,13.575,13.632,13.495,13.495,400000.0
2007-02-01 21:25:00,13.574,13.61,13.486,13.529,850000.0
2007-02-01 21:26:00,13.578,13.613,13.494,13.613,450000.0
2007-02-01 21:27:00,13.573,13.617,13.48,13.539,500000.0
2007-02-01 21:28:00,13.556,13.567,13.475,13.501,250000.0
2007-02-01 21:29:00,13.508,13.549,13.467,13.502,350000.0
2007-02-01 21:30:00,13.53,13.601,13.46,13.592,400000.0
2007-02-01 21:31:00,13.474,13.474,13.466,13.466,100000.0
2007-02-01 21:32:00,13.478,13.593,13.453,13.564,600000.0
2007-02-01 21:33:00,13.526,13.598,13.526,13.528,350000.0
2007-02-01 21:34:00,13.517,13.57,13.474,13.549,450000.0
2007-02-01 21:35:00,13.537,13.597,13.524,13.575,250000.0
2007-02-01 21:36:00,13.587,13.587,13.503,13.503,200000.0
2007-02-01 21:37:00,13.578,13.595,13.502,13.591,300000.0
2007-02-01 21:39:00,13.499,13.601,13.499,13.581,400000.0
2007-02-01 21:40:00,13.463,13.571,13.422,13.542,600000.0
2007-02-01 21:41:00,13.531,13.551,13.44,13.44,500000.0
2007-02-01 21:42:00,13.588,13.662,13.498,13.527,700000.0
2007-02-01 21:43:00,13.536,13.536,13.404,13.482,800000.0
2007-02-01 21:44:00,13.481,13.575,13.447,13.505,600000.0
2007-02-01 21:45:00,13.518,13.607,13.494,13.494,600000.0
2007-02-01 21:47:00,13.491,13.564,13.482,13.563,400000.0
2007-02-01 21:48:00,13.494,13.649,13.494,13.545,400000.0
2007-02-01 21:49:00,13.515,13.579,13.45,13.537,700000.0
2007-02-01 21:50:00,13.529,13.584,13.487,13.582,250000.0
2007-02-01 21:51:00,13.535,13.595,13.535,13.589,250000.0
2007-02-01 21:52:00,13.578,13.611,13.546,13.611,350000.0
2007-02-01 21:53:00,13.628,13.655,13.528,13.528,400000.0
2007-02-01 21:54:00,13.606,13.606,13.481,13.557,300000.0
2007-02-01 21:55:00,13.58,13.623,13.521,13.532,300000.0
2007-02-01 21:57:00,13.546,13.612,13.478,13.527,650000.0
2007-02-01 21:58:00,13.501,13.593,13.487,13.487,200000.0
2007-02-01 22:00:00,13.57,13.575,13.489,13.489,300000.0
2007-02-01 22:01:00,13.572,13.615,13.467,13.555,500000.0
2007-02-01 22:02:00,13.496,13.61,13.492,13.527,550000.0
2007-02-01 22:04:00,13.477,13.6,13.474,13.474,550000.0
2007-02-01 22:05:00,13.582,13.616,13.477,13.616,400000.0
2007-02-01 22:06:00,13.575,13.601,13.471,13.565,500000.0
2007-02-01 22:11:00,13.576,13.576,13.476,13.514,200000.0
2007-02-01 22:13:00,13.531,13.577,13.49,13.577,550000.0
2007-02-01 22:14:00,13.499,13.576,13.473,13.52,500000.0
2007-02-01 22:16:00,13.583,13.596,13.483,13.569,400000.0
2007-02-01 22:17:00,13.596,13.596,13.569,13.569,100000.0
2007-02-01 22:22:00,13.54,13.602,13.485,13.485,200000.0
2007-02-01 22:23:00,13.503,13.584,13.475,13.475,450000.0
2007-02-01 22:25:00,13.577,13.577,13.558,13.558,100000.0
2007-02-01 22:26:00,13.557,13.603,13.524,13.589,350000.0
2007-02-01 22:27:00,13.501,13.615,13.481,13.615,500000.0
2007-02-01 22:28:00,13.582,13.615,13.539,13.539,200000.0
2007-02-01 22:29:00,13.631,13.638,13.527,13.591,800000.0
2007-02-01 22:30:00,13.62,13.62,13.496,13.586,550000.0
2007-02-01 22:31:00,13.604,13.65,13.518,13.638,600000.0
2007-02-01 22:32:00,13.611,13.634,13.514,13.634,600000.0
2007-02-01 22:34:00,13.585,13.585,13.481,13.517,200000.0
2007-02-01 22:37:00,13.629,13.665,13.555,13.565,650000.0
2007-02-01 22:38:00,13.61,13.645,13.542,13.542,350000.0
2007-02-01 22:39:00,13.616,13.627,13.485,13.612,450000.0
2007-02-01 22:40:00,13.626,13.626,13.486,13.561,550000.0
2007-02-01 22:41:00,13.561,13.578,13.515,13.52,250000.0
2007-02-01 22:42:00,13.642,13.66,13.549,13.634,400000.0
2007-02-01 22:43:00,13.66,13.681,13.529,13.591,500000.0
2007-02-01 22:44:00,13.622,13.634,13.494,13.531,450000.0
2007-02-01 22:45:00,13.591,13.653,13.528,13.646,450000.0
2007-02-01 22:47:00,13.568,13.624,13.537,13.597,400000.0
2007-02-01 22:48:00,13.603,13.645,13.51,13.567,400000.0
2007-02-01 22:49:00,13.607,13.645,13.536,13.61,400000.0
2007-02-01 22:50:00,13.561,13.652,13.561,13.599,550000.0
2007-02-01 22:51:00,13.553,13.655,13.504,13.592,550000.0
2007-02-01 22:52:00,13.583,13.653,13.524,13.629,500000.0
2007-02-01 22:55:00,13.496,13.617,13.496,13.608,500000.0
2007-02-01 22:56:00,13.506,13.675,13.506,13.552,750000.0
2007-02-01 22:57:00,13.548,13.615,13.486,13.591,600000.0
2007-02-01 22:58:00,13.543,13.61,13.494,13.575,500000.0
2007-02-01 22:59:00,13.633,13.633,13.499,13.632,350000.0
2007-02-01 23:02:00,13.536,13.595,13.494,13.518,250000.0
2007-02-01 23:03:00,13.51,13.607,13.51,13.59,450000.0
2007-02-01 23:04:00,13.622,13.622,13.471,13.556,500000.0
2007-02-01 23:05:00,13.519,13.633,13.519,13.544,350000.0
2007-02-01 23:08:00,13.624,13.624,13.522,13.571,450000.0
2007-02-01 23:09:00,13.565,13.635,13.536,13.587,400000.0
2007-02-01 23:10:00,13.572,13.584,13.47,13.477,350000.0
2007-02-01 23:11:00,13.529,13.591,13.491,13.491,300000.0
2007-02-01 23:12:00,13.634,13.648,13.541,13.592,400000.0
2007-02-01 23:13:00,13.541,13.541,13.526,13.536,150000.0
2007-02-01 23:14:00,13.546,13.633,13.526,13.604,250000.0
2007-02-01 23:15:00,13.561,13.608,13.561,13.608,100000.0
2007-02-01 23:17:00,13.532,13.555,13.472,13.48,350000.0
2007-02-01 23:18:00,13.562,13.562,13.506,13.506,100000.0
2007-02-01 23:23:00,13.616,13.616,13.532,13.564,200000.0
2007-02-01 23:26:00,13.568,13.61,13.542,13.542,400000.0
2007-02-01 23:27:00,13.644,13.644,13.552,13.598,400000.0
2007-02-01 23:29:00,13.601,13.619,13.481,13.504,350000.0
2007-02-01 23:30:00,13.615,13.626,13.519,13.586,250000.0
2007-02-01 23:33:00,13.641,13.644,13.559,13.601,500000.0
2007-02-01 23:34:00,13.561,13.628,13.508,13.508,400000.0
2007-02-01 23:36:00,13.625,13.625,13.514,13.554,450000.0
2007-02-01 23:37:00,13.574,13.6,13.482,13.578,300000.0
2007-02-01 23:39:00,13.595,13.595,13.503,13.539,200000.0
2007-02-01 23:43:00,13.508,13.61,13.483,13.61,450000.0
2007-02-01 23:44:00,13.624,13.624,13.489,13.556,200000.0
2007-02-01 23:45:00,13.569,13.601,13.484,13.498,250000.0
2007-02-01 23:46:00,13.561,13.625,13.506,13.625,300000.0
2007-02-01 23:48:00,13.606,13.683,13.524,13.563,600000.0
2007-02-01 23:55:00,13.612,13.612,13.445,13.607,450000.0
2007-02-01 23:56:00,13.617,13.617,13.495,13.506,300000.0
2007-02-01 23:57:00,13.597,13.597,13.527,13.527,250000.0
2007-02-01 23:58:00,13.546,13.646,13.532,13.532,300000.0
2007-02-01 23:59:00,13.469,13.593,13.469,13.535,250000.0
2007-02-02 00:00:00,13.557,13.632,13.499,13.499,650000.0
2007-02-02 00:01:00,13.627,13.627,13.487,13.577,600000.0
2007-02-02 00:02:00,13.526,13.598,13.478,13.598,750000.0
2007-02-02 00:04:00,13.568,13.601,13.568,13.577,300000.0
2007-02-02 00:05:00,13.569,13.583,13.512,13.553,450000.0
2007-02-02 00:06:00,13.476,13.589,13.476,13.535,400000.0
2007-02-02 00:07:00,13.595,13.613,13.503,13.503,550000.0
2007-02-02 00:08:00,13.579,13.619,13.475,13.619,450000.0
2007-02-02 00:09:00,13.482,13.582,13.481,13.503,700000.0
2007-02-02 00:12:00,13.602,13.602,13.497,13.536,250000.0
2007-02-02 00:26:00,13.586,13.586,13.486,13.524,200000.0
2007-02-02 00:34:00,13.595,13.595,13.52,13.56,300000.0
2007-02-02 00:47:00,13.601,13.63,13.513,13.519,700000.0
2007-02-02 01:13:00,13.575,13.575,13.45,13.562,400000.0
2007-02-02 01:14:00,13.561,13.589,13.43,13.589,300000.0
2007-02-02 01:15:00,13.515,13.523,13.515,13.523,100000.0
2007-02-02 01:16:00,13.519,13.608,13.519,13.573,450000.0
2007-02-02 01:18:00,13.575,13.575,13.464,13.563,600000.0
2007-02-02 01:19:00,13.569,13.627,13.569,13.609,450000.0
2007-02-02 01:20:00,13.592,13.624,13.512,13.576,550000.0
2007-02-02 01:21:00,13.575,13.64,13.505,13.514,850000.0
2007-02-02 01:24:00,13.575,13.575,13.483,13.519,200000.0
2007-02-02 01:27:00,13.503,13.593,13.503,13.572,250000.0
2007-02-02 01:28:00,13.593,13.593,13.454,13.532,500000.0
2007-02-02 01:29:00,13.535,13.579,13.487,13.579,250000.0
2007-02-02 01:30:00,13.564,13.564,13.449,13.46,300000.0
2007-02-02 01:32:00,13.463,13.593,13.463,13.47,500000.0
2007-02-02 01:33:00,13.558,13.593,13.505,13.582,450000.0
2007-02-02 01:34:00,13.505,13.63,13.479,13.526,600000.0
2007-02-02 01:35:00,13.576,13.598,13.507,13.598,700000.0
2007-02-02 01:36:00,13.571,13.576,13.456,13.576,350000.0
2007-02-02 01:37:00,13.493,13.63,13.493,13.57,350000.0
2007-02-02 01:38:00,13.588,13.588,13.494,13.574,250000.0
2007-02-02 01:39:00,13.572,13.601,13.55,13.55,250000.0
2007-02-02 01:41:00,13.606,13.697,13.535,13.535,600000.0
2007-02-02 01:42:00,13.556,13.583,13.466,13.496,500000.0
2007-02-02 01:43:00,13.58,13.61,13.58,13.587,250000.0
2007-02-02 01:44:00,13.493,13.571,13.493,13.571,250000.0
2007-02-02 01:45:00,13.545,13.649,13.512,13.554,450000.0
2007-02-02 01:46:00,13.594,13.594,13.477,13.584,450000.0
2007-02-02 01:51:00,13.584,13.584,13.469,13.578,550000.0
2007-02-02 01:52:00,13.608,13.608,13.549,13.555,500000.0
2007-02-02 01:53:00,13.609,13.612,13.501,13.501,450000.0
2007-02-02 01:57:00,13.51,13.593,13.484,13.528,350000.0
2007-02-02 01:58:00,13.509,13.608,13.507,13.508,500000.0
2007-02-02 01:59:00,13.523,13.617,13.523,13.583,450000.0
2007-02-02 02:00:00,13.58,13.58,13.5,13.534,200000.0
2007-02-02 02:03:00,13.611,13.666,13.528,13.627,600000.0
2007-02-02 02:04:00,13.619,13.643,13.508,13.508,850000.0
2007-02-02 02:05:00,13.619,13.619,13.483,13.483,400000.0
2007-02-02 02:07:00,13.546,13.596,13.498,13.581,350000.0
2007-02-02 02:08:00,13.548,13.628,13.52,13.604,500000.0
2007-02-02 02:09:00,13.478,13.593,13.478,13.589,400000.0
2007-02-02 02:10:00,13.587,13.641,13.488,13.503,550000.0
2007-02-02 02:11:00,13.549,13.614,13.476,13.482,250000.0
2007-02-02 02:12:00,13.581,13.607,13.486,13.607,350000.0
2007-02-02 02:13:00,13.533,13.609,13.494,13.494,450000.0
2007-02-02 02:14:00,13.578,13.612,13.506,13.533,700000.0
2007-02-02 02:15:00,13.506,13.613,13.476,13.613,750000.0
2007-02-02 02:16:00,13.519,13.613,13.494,13.613,500000.0
2007-02-02 02:17:00,13.542,13.579,13.475,13.57,400000.0
2007-02-02 02:18:00,13.493,13.581,13.493,13.542,300000.0
2007-02-02 02:19:00,13.602,13.634,13.496,13.505,650000.0
2007-02-02 02:20:00,13.51,13.563,13.479,13.479,350000.0
2007-02-02 02:21:00,13.567,13.61,13.503,13.524,350000.0
2007-02-02 02:22:00,13.555,13.575,13.496,13.575,400000.0
2007-02-02 02:23:00,13.608,13.614,13.548,13.563,450000.0
2007-02-02 02:25:00,13.625,13.625,13.495,13.565,400000.0
2007-02-02 02:26:00,13.578,13.596,13.487,13.566,550000.0
2007-02-02 02:27:00,13.624,13.659,13.519,13.561,750000.0
2007-02-02 02:28:00,13.485,13.609,13.485,13.556,600000.0
2007-02-02 02:29:00,13.542,13.622,13.496,13.504,350000.0
2007-02-02 02:30:00,13.499,13.628,13.499,13.622,450000.0
2007-02-02 02:31:00,13.533,13.605,13.501,13.517,450000.0
2007-02-02 02:33:00,13.64,13.64,13.528,13.528,350000.0
2007-02-02 02:34:00,13.593,13.669,13.53,13.644,450000.0
2007-02-02 02:35:00,13.648,13.674,13.554,13.626,400000.0
2007-02-02 02:36:00,13.521,13.586,13.499,13.549,350000.0
2007-02-02 02:37:00,13.589,13.635,13.469,13.586,650000.0
2007-02-02 02:38:00,13.601,13.617,13.481,13.518,450000.0
2007-02-02 02:39:00,13.54,13.652,13.508,13.517,500000.0
2007-02-02 02:40:00,13.607,13.611,13.56,13.56,200000.0
2007-02-02 02:43:00,13.593,13.638,13.524,13.638,350000.0
2007-02-02 02:47:00,13.588,13.588,13.532,13.555,250000.0
2007-02-02 02:48:00,13.545,13.601,13.545,13.581,300000.0
2007-02-02 02:49:00,13.5,13.613,13.494,13.576,400000.0
2007-02-02 02:50:00,13.481,13.622,13.481,13.571,550000.0
2007-02-02 02:51:00,13.544,13.624,13.483,13.588,500000.0
2007-02-02 02:52:00,13.539,13.587,13.484,13.504,400000.0
2007-02-02 02:53:00,13.596,13.596,13.596,13.596,50000.0
2007-02-02 02:56:00,13.613,13.613,13.477,13.544,450000.0
2007-02-02 02:58:00,13.585,13.585,13.493,13.529,200000.0
2007-02-02 03:00:00,13.614,13.614,13.477,13.561,450000.0
2007-02-02 03:01:00,13.602,13.604,13.51,13.565,400000.0
2007-02-02 03:03:00,13.503,13.559,13.464,13.499,300000.0
2007-02-02 03:04:00,13.507,13.507,13.487,13.487,100000.0
2007-02-02 03:05:00,13.503,13.587,13.503,13.561,300000.0
2007-02-02 03:06:00,13.477,13.602,13.477,13.602,100000.0
2007-02-02 03:13:00,13.56,13.56,13.456,13.494,200000.0
2007-02-02 03:17:00,13.585,13.59,13.472,13.513,500000.0
2007-02-02 03:18:00,13.512,13.598,13.485,13.499,400000.0
2007-02-02 03:19:00,13.583,13.618,13.475,13.593,850000.0
2007-02-02 03:21:00,13.528,13.585,13.528,13.585,150000.0
2007-02-02 03:22:00,13.521,13.601,13.452,13.509,500000.0
2007-02-02 03:24:00,13.583,13.583,13.475,13.571,400000.0
2007-02-02 03:25:00,13.491,13.599,13.491,13.5,250000.0
2007-02-02 03:26:00,13.6,13.606,13.473,13.557,600000.0
2007-02-02 03:27:00,13.502,13.606,13.486,13.585,750000.0
2007-02-02 03:28:00,13.472,13.599,13.463,13.463,400000.0
2007-02-02 03:29:00,13.474,13.595,13.447,13.53,650000.0
2007-02-02 03:30:00,13.52,13.576,13.483,13.562,500000.0
2007-02-02 03:32:00,13.574,13.608,13.498,13.573,400000.0
2007-02-02 03:33:00,13.557,13.592,13.457,13.521,900000.0
2007-02-02 03:34:00,13.605,13.605,13.448,13.505,500000.0
2007-02-02 03:35:00,13.466,13.611,13.46,13.521,600000.0
2007-02-02 03:36:00,13.576,13.6,13.474,13.6,400000.0
2007-02-02 03:37:00,13.582,13.582,13.452,13.476,700000.0
2007-02-02 03:38:00,13.572,13.573,13.476,13.558,300000.0
2007-02-02 03:39:00,13.561,13.595,13.461,13.526,800000.0
2007-02-02 03:40:00,13.548,13.59,13.469,13.561,550000.0
2007-02-02 03:41:00,13.598,13.598,13.437,13.446,550000.0
2007-02-02 03:42:00,13.578,13.578,13.47,13.53,500000.0
2007-02-02 03:43:00,13.567,13.595,13.449,13.474,450000.0
2007-02-02 03:44:00,13.599,13.599,13.524,13.551,300000.0
2007-02-02 03:45:00,13.54,13.587,13.529,13.542,400000.0
2007-02-02 03:46:00,13.573,13.573,13.472,13.526,450000.0
2007-02-02 03:47:00,13.582,13.654,13.485,13.55,500000.0
2007-02-02 03:48:00,13.52,13.608,13.48,13.48,500000.0
2007-02-02 03:49:00,13.488,13.549,13.454,13.454,700000.0
2007-02-02 03:50:00,13.601,13.601,13.491,13.491,350000.0
2007-02-02 03:52:00,13.538,13.594,13.468,13.594,350000.0
2007-02-02 03:53:00,13.499,13.594,13.462,13.462,800000.0
2007-02-02 03:54:00,13.573,13.585,13.477,13.56,400000.0
2007-02-02 03:55:00,13.472,13.582,13.46,13.462,350000.0
2007-02-02 03:56:00,13.466,13.581,13.466,13.573,250000.0
2007-02-02 03:57:00,13.59,13.59,13.471,13.485,300000.0
2007-02-02 03:58:00,13.583,13.625,13.5,13.61,1050000.0
2007-02-02 03:59:00,13.555,13.555,13.447,13.447,150000.0
2007-02-02 04:02:00,13.58,13.58,13.44,13.482,300000.0
2007-02-02 04:04:00,13.556,13.556,13.472,13.505,200000.0
2007-02-02 04:06:00,13.572,13.572,13.413,13.476,500000.0
2007-02-02 04:07:00,13.541,13.563,13.497,13.527,350000.0
2007-02-02 04:12:00,13.498,13.582,13.437,13.546,500000.0
2007-02-02 04:14:00,13.545,13.545,13.453,13.489,200000.0
2007-02-02 04:19:00,13.518,13.577,13.434,13.497,400000.0
2007-02-02 04:20:00,13.593,13.606,13.49,13.499,400000.0
2007-02-02 04:21:00,13.555,13.569,13.485,13.485,400000.0
2007-02-02 04:22:00,13.556,13.556,13.449,13.548,300000.0
2007-02-02 04:23:00,13.477,13.583,13.46,13.463,500000.0
2007-02-02 04:24:00,13.572,13.594,13.459,13.465,600000.0
2007-02-02 04:25:00,13.494,13.617,13.484,13.506,450000.0
2007-02-02 04:26:00,13.45,13.627,13.45,13.513,450000.0
2007-02-02 04:27:00,13.491,13.596,13.467,13.563,400000.0
2007-02-02 04:28:00,13.524,13.595,13.483,13.595,600000.0
2007-02-02 04:29:00,13.566,13.598,13.494,13.596,400000.0
2007-02-02 04:30:00,13.489,13.601,13.478,13.599,300000.0
2007-02-02 04:31:00,13.502,13.515,13.401,13.515,400000.0
2007-02-02 04:32:00,13.46,13.594,13.442,13.549,550000.0
2007-02-02 04:37:00,13.468,13.586,13.468,13.586,200000.0
2007-02-02 04:38:00,13.576,13.579,13.483,13.505,350000.0
2007-02-02 04:39:00,13.515,13.589,13.48,13.538,750000.0
2007-02-02 04:40:00,13.502,13.563,13.502,13.539,350000.0
2007-02-02 04:41:00,13.498,13.562,13.439,13.562,350000.0
2007-02-02 04:42:00,13.54,13.557,13.472,13.552,250000.0
2007-02-02 04:43:00,13.471,13.508,13.471,13.504,400000.0
2007-02-02 04:47:00,13.544,13.544,13.44,13.476,200000.0
2007-02-02 04:50:00,13.554,13.601,13.464,13.515,250000.0
2007-02-02 04:51:00,13.591,13.599,13.468,13.528,450000.0
2007-02-02 04:52:00,13.502,13.588,13.453,13.534,700000.0
2007-02-02 04:53:00,13.466,13.596,13.466,13.472,450000.0
2007-02-02 04:56:00,13.441,13.558,13.428,13.471,500000.0
2007-02-02 04:57:00,13.502,13.578,13.489,13.55,500000.0
2007-02-02 04:58:00,13.547,13.57,13.424,13.485,400000.0
2007-02-02 04:59:00,13.525,13.525,13.432,13.509,250000.0
2007-02-02 05:01:00,13.532,13.532,13.462,13.499,200000.0
2007-02-02 05:03:00,13.503,13.602,13.491,13.564,650000.0
2007-02-02 05:05:00,13.562,13.632,13.466,13.571,650000.0
2007-02-02 05:09:00,13.583,13.583,13.514,13.522,300000.0
2007-02-02 05:10:00,13.584,13.598,13.456,13.598,300000.0
2007-02-02 05:11:00,13.525,13.562,13.525,13.562,150000.0
2007-02-02 05:12:00,13.5,13.658,13.5,13.538,300000.0
2007-02-02 05:15:00,13.449,13.555,13.449,13.516,300000.0
2007-02-02 05:16:00,13.47,13.583,13.47,13.499,400000.0
2007-02-02 05:17:00,13.569,13.569,13.428,13.454,400000.0
2007-02-02 05:18:00,13.597,13.632,13.524,13.524,350000.0
2007-02-02 05:19:00,13.522,13.624,13.522,13.567,300000.0
2007-02-02 05:20:00,13.458,13.602,13.452,13.484,300000.0
2007-02-02 05:21:00,13.494,13.568,13.48,13.532,350000.0
2007-02-02 05:22:00,13.417,13.546,13.415,13.476,400000.0
2007-02-02 05:23:00,13.48,13.6,13.438,13.548,550000.0
2007-02-02 05:25:00,13.423,13.564,13.423,13.564,100000.0
2007-02-02 05:27:00,13.453,13.562,13.425,13.484,700000.0
2007-02-02 05:28:00,13.506,13.538,13.43,13.501,650000.0
2007-02-02 05:31:00,13.486,13.553,13.413,13.446,500000.0
2007-02-02 05:32:00,13.508,13.527,13.403,13.526,700000.0
2007-02-02 05:33:00,13.473,13.611,13.473,13.611,450000.0
2007-02-02 05:34:00,13.605,13.619,13.496,13.56,750000.0
2007-02-02 05:35:00,13.554,13.672,13.485,13.485,700000.0
2007-02-02 05:38:00,13.507,13.527,13.445,13.445,200000.0
2007-02-02 05:39:00,13.511,13.511,13.437,13.437,150000.0
2007-02-02 05:40:00,13.51,13.51,13.384,13.437,200000.0
2007-02-02 05:41:00,13.466,13.529,13.442,13.453,300000.0
2007-02-02 05:42:00,13.413,13.548,13.413,13.535,450000.0
2007-02-02 05:43:00,13.55,13.55,13.448,13.448,350000.0
2007-02-02 05:44:00,13.575,13.588,13.435,13.492,350000.0
2007-02-02 05:45:00,13.573,13.573,13.458,13.501,350000.0
2007-02-02 05:46:00,13.541,13.576,13.491,13.518,300000.0
2007-02-02 05:47:00,13.503,13.569,13.454,13.541,400000.0
2007-02-02 05:48:00,13.552,13.592,13.492,13.516,450000.0
2007-02-02 05:49:00,13.525,13.554,13.418,13.424,300000.0
2007-02-02 05:50:00,13.498,13.561,13.485,13.488,250000.0
2007-02-02 05:51:00,13.524,13.567,13.487,13.538,500000.0
2007-02-02 05:52:00,13.548,13.6,13.452,13.564,550000.0
2007-02-02 05:54:00,13.483,13.514,13.474,13.481,300000.0
2007-02-02 05:56:00,13.557,13.563,13.475,13.539,350000.0
2007-02-02 05:57:00,13.491,13.537,13.453,13.537,200000.0
2007-02-02 06:00:00,13.495,13.547,13.409,13.419,650000.0
2007-02-02 06:03:00,13.519,13.583,13.466,13.466,550000.0
2007-02-02 06:04:00,13.544,13.645,13.475,13.524,550000.0
2007-02-02 06:05:00,13.592,13.593,13.472,13.51,400000.0
2007-02-02 06:06:00,13.587,13.604,13.466,13.466,350000.0
2007-02-02 06:07:00,13.467,13.583,13.467,13.508,550000.0
2007-02-02 06:08:00,13.581,13.603,13.491,13.537,800000.0
2007-02-02 06:09:00,13.546,13.614,13.468,13.614,450000.0
2007-02-02 06:10:00,13.573,13.592,13.45,13.48,600000.0
2007-02-02 06:11:00,13.519,13.608,13.517,13.608,250000.0
2007-02-02 06:12:00,13.526,13.585,13.512,13.512,300000.0
2007-02-02 06:13:00,13.534,13.562,13.432,13.547,800000.0
2007-02-02 06:14:00,13.59,13.593,13.46,13.535,450000.0
2007-02-02 06:15:00,13.55,13.596,13.464,13.556,900000.0
2007-02-02 06:17:00,13.582,13.61,13.443,13.513,350000.0
2007-02-02 06:18:00,13.559,13.594,13.477,13.594,200000.0
2007-02-02 06:19:00,13.59,13.602,13.497,13.501,300000.0
2007-02-02 06:20:00,13.486,13.632,13.486,13.511,500000.0
2007-02-02 06:21:00,13.526,13.613,13.497,13.564,550000.0
2007-02-02 06:26:00,13.565,13.565,13.445,13.445,400000.0
2007-02-02 06:28:00,13.461,13.591,13.461,13.56,400000.0
2007-02-02 06:29:00,13.467,13.598,13.467,13.479,150000.0
2007-02-02 06:30:00,13.462,13.578,13.453,13.539,350000.0
2007-02-02 06:31:00,13.546,13.546,13.442,13.464,400000.0
2007-02-02 06:32:00,13.525,13.591,13.446,13.591,300000.0
2007-02-02 06:33:00,13.48,13.595,13.48,13.565,350000.0
2007-02-02 06:34:00,13.571,13.595,13.571,13.595,100000.0
2007-02-02 06:35:00,13.545,13.549,13.545,13.549,100000.0
2007-02-02 06:36:00,13.511,13.596,13.433,13.588,550000.0
2007-02-02 06:37:00,13.607,13.613,13.474,13.613,550000.0
2007-02-02 06:38:00,13.536,13.656,13.498,13.591,500000.0
2007-02-02 06:39:00,13.516,13.588,13.516,13.588,100000.0
2007-02-02 06:43:00,13.54,13.54,13.436,13.474,200000.0
2007-02-02 06:45:00,13.438,13.619,13.425,13.489,650000.0
2007-02-02 06:46:00,13.592,13.621,13.5,13.5,400000.0
2007-02-02 06:48:00,13.598,13.598,13.422,13.494,800000.0
2007-02-02 06:49:00,13.486,13.546,13.462,13.546,400000.0
2007-02-02 06:51:00,13.588,13.588,13.526,13.526,200000.0
2007-02-02 06:55:00,13.521,13.592,13.499,13.537,350000.0
2007-02-02 06:57:00,13.537,13.634,13.5,13.605,450000.0
2007-02-02 06:58:00,13.545,13.577,13.441,13.577,300000.0
2007-02-02 07:02:00,13.577,13.586,13.544,13.571,250000.0
2007-02-02 07:03:00,13.605,13.618,13.542,13.56,500000.0
2007-02-02 07:04:00,13.574,13.574,13.524,13.524,300000.0
2007-02-02 07:05:00,13.553,13.556,13.431,13.544,300000.0
2007-02-02 07:06:00,13.574,13.65,13.492,13.526,600000.0
2007-02-02 07:07:00,13.575,13.614,13.457,13.583,850000.0
2007-02-02 07:11:00,13.582,13.632,13.497,13.527,450000.0
2007-02-02 07:15:00,13.494,13.583,13.494,13.575,200000.0
2007-02-02 07:17:00,13.495,13.554,13.46,13.554,400000.0
2007-02-02 07:18:00,13.55,13.552,13.49,13.545,400000.0
2007-02-02 07:20:00,13.549,13.549,13.464,13.541,300000.0
2007-02-02 07:21:00,13.554,13.562,13.474,13.552,350000.0
2007-02-02 07:22:00,13.53,13.53,13.52,13.52,100000.0
2007-02-02 07:24:00,13.55,13.55,13.448,13.448,150000.0
2007-02-02 07:25:00,13.469,13.573,13.467,13.521,350000.0
2007-02-02 07:26:00,13.538,13.542,13.494,13.542,150000.0
2007-02-02 07:29:00,13.484,13.578,13.463,13.539,250000.0
2007-02-02 07:30:00,13.538,13.538,13.538,13.538,50000.0
2007-02-02 07:31:00,13.552,13.578,13.546,13.546,300000.0
2007-02-02 07:32:00,13.506,13.555,13.471,13.506,250000.0
2007-02-02 07:33:00,13.545,13.58,13.461,13.461,350000.0
2007-02-02 07:36:00,13.51,13.598,13.51,13.526,500000.0
2007-02-02 07:38:00,13.56,13.56,13.479,13.544,400000.0
2007-02-02 07:39:00,13.532,13.549,13.448,13.549,350000.0
2007-02-02 07:40:00,13.513,13.569,13.446,13.569,450000.0
2007-02-02 07:42:00,13.599,13.599,13.501,13.501,100000.0
2007-02-02 07:43:00,13.517,13.641,13.484,13.583,450000.0
2007-02-02 07:44:00,13.594,13.647,13.526,13.55,300000.0
2007-02-02 07:45:00,13.513,13.577,13.466,13.575,400000.0
2007-02-02 07:46:00,13.533,13.58,13.5,13.58,350000.0
2007-02-02 07:47:00,13.574,13.574,13.486,13.564,150000.0
2007-02-02 07:48:00,13.558,13.606,13.485,13.494,350000.0
2007-02-02 07:49:00,13.492,13.601,13.492,13.572,150000.0
2007-02-02 07:50:00,13.527,13.605,13.527,13.605,100000.0
2007-02-02 07:51:00,13.53,13.65,13.53,13.611,600000.0
2007-02-02 07:52:00,13.603,13.606,13.494,13.494,550000.0
2007-02-02 07:54:00,13.595,13.595,13.537,13.537,250000.0
2007-02-02 07:55:00,13.534,13.581,13.534,13.534,150000.0
2007-02-02 07:56:00,13.603,13.613,13.485,13.485,300000.0
2007-02-02 07:57:00,13.574,13.574,13.457,13.51,200000.0
2007-02-02 07:58:00,13.467,13.579,13.467,13.579,250000.0
2007-02-02 08:00:00,13.543,13.61,13.543,13.609,350000.0
2007-02-02 08:01:00,13.501,13.575,13.45,13.45,350000.0
2007-02-02 08:05:00,13.501,13.61,13.469,13.512,550000.0
2007-02-02 08:06:00,13.474,13.542,13.442,13.484,400000.0
2007-02-02 08:07:00,13.568,13.576,13.457,13.576,500000.0
2007-02-02 08:10:00,13.562,13.562,13.454,13.454,250000.0
2007-02-02 08:11:00,13.549,13.556,13.455,13.547,300000.0
2007-02-02 08:12:00,13.564,13.58,13.473,13.549,350000.0
2007-02-02 08:13:00,13.55,13.55,13.427,13.453,400000.0
2007-02-02 08:14:00,13.444,13.542,13.414,13.533,400000.0
2007-02-02 08:16:00,13.507,13.556,13.498,13.53,250000.0
2007-02-02 08:17:00,13.474,13.58,13.474,13.569,650000.0
2007-02-02 08:19:00,13.484,13.569,13.484,13.526,250000.0
2007-02-02 08:21:00,13.493,13.601,13.456,13.501,550000.0
2007-02-02 08:22:00,13.462,13.558,13.462,13.486,350000.0
2007-02-02 08:24:00,13.613,13.613,13.521,13.521,250000.0
2007-02-02 08:27:00,13.539,13.584,13.539,13.584,250000.0
2007-02-02 08:29:00,13.487,13.581,13.476,13.581,400000.0
2007-02-02 08:30:00,13.586,13.602,13.511,13.564,400000.0
2007-02-02 08:31:00,13.494,13.569,13.494,13.518,400000.0
2007-02-02 08:32:00,13.596,13.596,13.451,13.539,400000.0
2007-02-02 08:33:00,13.54,13.576,13.425,13.535,400000.0
2007-02-02 08:34:00,13.533,13.577,13.489,13.493,300000.0
2007-02-02 08:35:00,13.453,13.577,13.453,13.577,350000.0
2007-02-02 08:36:00,13.558,13.585,13.475,13.509,500000.0
2007-02-02 08:38:00,13.56,13.56,13.453,13.485,650000.0
2007-02-02 08:40:00,13.54,13.594,13.53,13.586,250000.0
2007-02-02 08:42:00,13.624,13.624,13.49,13.567,450000.0
2007-02-02 08:43:00,13.619,13.619,13.584,13.584,100000.0
2007-02-02 08:44:00,13.554,13.601,13.546,13.587,350000.0
2007-02-02 08:45:00,13.569,13.572,13.501,13.501,350000.0
2007-02-02 08:47:00,13.58,13.612,13.482,13.539,550000.0
2007-02-02 08:48:00,13.48,13.554,13.48,13.514,450000.0
2007-02-02 08:49:00,13.599,13.599,13.5,13.553,400000.0
2007-02-02 08:51:00,13.545,13.577,13.476,13.527,350000.0
2007-02-02 08:54:00,13.613,13.614,13.523,13.523,350000.0
2007-02-02 08:55:00,13.593,13.598,13.444,13.598,250000.0
2007-02-02 08:56:00,13.528,13.632,13.493,13.566,550000.0
2007-02-02 08:57:00,13.551,13.576,13.48,13.562,550000.0
2007-02-02 08:59:00,13.63,13.653,13.509,13.592,500000.0
2007-02-02 09:00:00,13.541,13.636,13.479,13.502,550000.0
2007-02-02 09:01:00,13.575,13.575,13.479,13.562,200000.0
2007-02-02 09:02:00,13.458,13.561,13.458,13.503,550000.0
2007-02-02 09:04:00,13.548,13.599,13.446,13.599,400000.0
2007-02-02 09:05:00,13.534,13.561,13.44,13.557,400000.0
2007-02-02 09:07:00,13.458,13.57,13.458,13.56,400000.0
2007-02-02 09:09:00,13.476,13.618,13.476,13.496,450000.0
2007-02-02 09:11:00,13.579,13.579,13.469,13.508,550000.0
2007-02-02 09:12:00,13.592,13.625,13.518,13.518,550000.0
2007-02-02 09:13:00,13.532,13.591,13.493,13.591,450000.0
2007-02-02 09:14:00,13.565,13.626,13.508,13.508,500000.0
2007-02-02 09:15:00,13.498,13.583,13.472,13.55,350000.0
2007-02-02 09:16:00,13.508,13.598,13.453,13.5,350000.0
2007-02-02 09:19:00,13.605,13.605,13.465,13.592,450000.0
2007-02-02 09:20:00,13.508,13.595,13.469,13.469,450000.0
2007-02-02 09:21:00,13.532,13.583,13.503,13.582,550000.0
2007-02-02 09:22:00,13.525,13.56,13.468,13.56,250000.0
2007-02-02 09:24:00,13.439,13.528,13.439,13.49,400000.0
2007-02-02 09:25:00,13.549,13.556,13.44,13.477,350000.0
2007-02-02 09:28:00,13.469,13.549,13.434,13.549,350000.0
2007-02-02 09:35:00,13.505,13.612,13.505,13.612,350000.0
2007-02-02 09:37:00,13.554,13.583,13.462,13.55,400000.0
2007-02-02 09:41:00,13.525,13.583,13.464,13.464,350000.0
2007-02-02 09:42:00,13.535,13.558,13.461,13.478,400000.0
2007-02-02 09:43:00,13.578,13.588,13.506,13.586,200000.0
2007-02-02 09:44:00,13.525,13.614,13.482,13.525,350000.0
2007-02-02 09:45:00,13.587,13.598,13.48,13.58,250000.0
2007-02-02 09:46:00,13.511,13.58,13.474,13.474,250000.0
2007-02-02 09:48:00,13.585,13.604,13.468,13.513,450000.0
2007-02-02 09:49:00,13.535,13.594,13.452,13.5,350000.0
2007-02-02 09:50:00,13.497,13.56,13.408,13.408,500000.0
2007-02-02 09:51:00,13.539,13.563,13.464,13.485,350000.0
2007-02-02 09:52:00,13.586,13.595,13.465,13.543,400000.0
2007-02-02 09:54:00,13.562,13.584,13.446,13.538,350000.0
2007-02-02 09:55:00,13.52,13.549,13.437,13.463,400000.0
2007-02-02 09:57:00,13.476,13.578,13.431,13.578,500000.0
2007-02-02 09:58:00,13.52,13.589,13.485,13.546,400000.0
2007-02-02 09:59:00,13.524,13.614,13.489,13.614,450000.0
2007-02-02 10:00:00,13.596,13.596,13.465,13.558,550000.0
2007-02-02 10:01:00,13.556,13.615,13.504,13.57,500000.0
2007-02-02 10:02:00,13.498,13.627,13.498,13.588,350000.0
2007-02-02 10:03:00,13.547,13.547,13.417,13.446,400000.0
2007-02-02 10:04:00,13.54,13.602,13.515,13.542,400000.0
2007-02-02 10:05:00,13.506,13.664,13.506,13.621,400000.0
2007-02-02 10:06:00,13.511,13.57,13.432,13.57,450000.0
2007-02-02 10:08:00,13.603,13.614,13.503,13.614,300000.0
2007-02-02 10:09:00,13.607,13.647,13.504,13.607,450000.0
2007-02-02 10:10:00,13.584,13.64,13.49,13.61,550000.0
2007-02-02 10:11:00,13.594,13.629,13.476,13.476,500000.0
2007-02-02 10:13:00,13.501,13.555,13.433,13.462,500000.0
2007-02-02 10:14:00,13.573,13.586,13.473,13.473,350000.0
2007-02-02 10:15:00,13.593,13.601,13.501,13.563,350000.0
2007-02-02 10:16:00,13.441,13.597,13.441,13.547,400000.0
2007-02-02 10:17:00,13.517,13.559,13.479,13.486,400000.0
2007-02-02 10:18:00,13.482,13.629,13.482,13.598,450000.0
2007-02-02 10:19:00,13.485,13.587,13.439,13.522,400000.0
2007-02-02 10:20:00,13.49,13.521,13.448,13.448,550000.0
2007-02-02 10:21:00,13.522,13.569,13.513,13.556,400000.0
2007-02-02 10:22:00,13.448,13.583,13.448,13.495,400000.0
2007-02-02 10:26:00,13.578,13.578,13.464,13.464,350000.0
2007-02-02 10:27:00,13.535,13.574,13.452,13.574,450000.0
2007-02-02 10:28:00,13.596,13.596,13.496,13.516,350000.0
2007-02-02 10:29:00,13.586,13.586,13.427,13.567,900000.0
2007-02-02 10:30:00,13.548,13.635,13.51,13.53,400000.0
2007-02-02 10:32:00,13.552,13.602,13.465,13.583,700000.0
2007-02-02 10:34:00,13.604,13.604,13.467,13.562,500000.0
2007-02-02 10:35:00,13.494,13.618,13.484,13.543,400000.0
2007-02-02 10:36:00,13.537,13.62,13.508,13.508,500000.0
2007-02-02 10:40:00,13.561,13.596,13.464,13.596,550000.0
2007-02-02 10:41:00,13.594,13.618,13.513,13.513,350000.0
2007-02-02 10:42:00,13.586,13.637,13.47,13.56,750000.0
2007-02-02 10:43:00,13.58,13.657,13.524,13.524,400000.0
2007-02-02 10:45:00,13.571,13.607,13.461,13.54,350000.0
2007-02-02 10:46:00,13.548,13.599,13.491,13.584,400000.0
2007-02-02 10:48:00,13.459,13.596,13.422,13.596,450000.0
2007-02-02 10:49:00,13.607,13.607,13.429,13.46,600000.0
2007-02-02 10:50:00,13.581,13.658,13.517,13.517,800000.0
2007-02-02 10:51:00,13.596,13.631,13.499,13.612,550000.0
2007-02-02 10:52:00,13.578,13.61,13.463,13.579,950000.0
2007-02-02 10:55:00,13.577,13.622,13.488,13.565,800000.0
2007-02-02 10:57:00,13.57,13.609,13.472,13.567,450000.0
2007-02-02 11:01:00,13.462,13.602,13.461,13.558,500000.0
2007-02-02 11:03:00,13.535,13.622,13.478,13.527,550000.0
2007-02-02 11:05:00,13.502,13.637,13.494,13.494,550000.0
2007-02-02 11:06:00,13.595,13.668,13.507,13.507,350000.0
2007-02-02 11:07:00,13.54,13.577,13.452,13.577,450000.0
2007-02-02 11:08:00,13.528,13.638,13.512,13.618,350000.0
2007-02-02 11:09:00,13.588,13.588,13.479,13.563,500000.0
2007-02-02 11:10:00,13.461,13.598,13.461,13.506,400000.0
2007-02-02 11:11:00,13.568,13.609,13.484,13.583,350000.0
2007-02-02 11:13:00,13.587,13.63,13.513,13.63,500000.0
2007-02-02 11:15:00,13.513,13.605,13.49,13.528,400000.0
2007-02-02 11:16:00,13.517,13.601,13.495,13.601,500000.0
2007-02-02 11:19:00,13.549,13.687,13.549,13.635,550000.0
2007-02-02 11:20:00,13.57,13.623,13.481,13.518,400000.0
2007-02-02 11:21:00,13.633,13.65,13.52,13.612,450000.0
2007-02-02 11:22:00,13.585,13.585,13.384,13.432,400000.0
2007-02-02 11:23:00,13.449,13.612,13.449,13.511,500000.0
2007-02-02 11:24:00,13.539,13.625,13.435,13.581,550000.0
2007-02-02 11:25:00,13.501,13.609,13.5,13.504,550000.0
2007-02-02 11:26:00,13.572,13.573,13.464,13.573,400000.0
2007-02-02 11:27:00,13.468,13.59,13.468,13.59,500000.0
2007-02-02 11:28:00,13.483,13.564,13.449,13.541,350000.0
2007-02-02 11:29:00,13.483,13.596,13.464,13.52,500000.0
2007-02-02 11:30:00,13.583,13.611,13.483,13.483,500000.0
2007-02-02 11:31:00,13.567,13.581,13.479,13.533,350000.0
2007-02-02 11:32:00,13.536,13.597,13.479,13.479,450000.0
2007-02-02 11:33:00,13.453,13.563,13.453,13.506,350000.0
2007-02-02 11:34:00,13.533,13.534,13.475,13.534,250000.0
2007-02-02 11:35:00,13.53,13.539,13.408,13.473,450000.0
2007-02-02 11:36:00,13.462,13.55,13.399,13.464,550000.0
2007-02-02 11:37:00,13.42,13.504,13.376,13.485,400000.0
2007-02-02 11:38:00,13.514,13.563,13.481,13.537,400000.0
2007-02-02 11:39:00,13.488,13.54,13.431,13.447,350000.0
2007-02-02 11:40:00,13.469,13.589,13.454,13.52,400000.0
2007-02-02 11:41:00,13.442,13.531,13.442,13.48,350000.0
2007-02-02 11:42:00,13.434,13.544,13.434,13.534,350000.0
2007-02-02 11:43:00,13.558,13.57,13.462,13.57,350000.0
2007-02-02 11:44:00,13.55,13.563,13.407,13.5,450000.0
2007-02-02 11:45:00,13.42,13.501,13.379,13.501,550000.0
2007-02-02 11:46:00,13.526,13.561,13.434,13.459,400000.0
2007-02-02 11:47:00,13.489,13.57,13.4,13.498,500000.0
2007-02-02 11:48:00,13.502,13.537,13.441,13.517,400000.0
2007-02-02 11:49:00,13.485,13.561,13.399,13.501,350000.0
2007-02-02 11:50:00,13.507,13.545,13.434,13.545,350000.0
2007-02-02 11:51:00,13.389,13.524,13.385,13.518,450000.0
2007-02-02 11:52:00,13.47,13.593,13.443,13.559,450000.0
2007-02-02 11:53:00,13.393,13.492,13.393,13.452,400000.0
2007-02-02 11:54:00,13.57,13.57,13.473,13.498,550000.0
2007-02-02 11:55:00,13.487,13.554,13.449,13.554,350000.0
2007-02-02 11:56:00,13.471,13.54,13.471,13.483,350000.0
2007-02-02 11:57:00,13.563,13.625,13.472,13.544,450000.0
2007-02-02 11:58:00,13.499,13.552,13.411,13.552,350000.0
2007-02-02 11:59:00,13.51,13.553,13.449,13.475,450000.0
2007-02-02 12:00:00,13.492,13.517,13.409,13.409,350000.0
2007-02-02 12:01:00,13.545,13.576,13.46,13.477,500000.0
2007-02-02 12:02:00,13.53,13.587,13.442,13.451,400000.0
2007-02-02 12:03:00,13.433,13.539,13.422,13.507,550000.0
2007-02-02 12:04:00,13.498,13.533,13.423,13.423,350000.0
2007-02-02 12:05:00,13.524,13.583,13.45,13.497,350000.0
2007-02-02 12:06:00,13.565,13.586,13.518,13.586,350000.0
2007-02-02 12:07:00,13.592,13.611,13.46,13.524,450000.0
2007-02-02 12:08:00,13.552,13.576,13.446,13.576,450000.0
2007-02-02 12:09:00,13.463,13.536,13.446,13.484,350000.0
2007-02-02 12:10:00,13.538,13.569,13.47,13.501,400000.0
2007-02-02 12:11:00,13.48,13.572,13.416,13.451,550000.0
2007-02-02 12:12:00,13.459,13.609,13.459,13.478,350000.0
2007-02-02 12:14:00,13.558,13.578,13.438,13.469,550000.0
2007-02-02 12:15:00,13.503,13.573,13.442,13.487,400000.0
2007-02-02 12:17:00,13.558,13.593,13.543,13.572,400000.0
2007-02-02 12:18:00,13.528,13.528,13.426,13.438,450000.0
2007-02-02 12:19:00,13.485,13.574,13.435,13.454,450000.0
2007-02-02 12:20:00,13.476,13.556,13.409,13.499,500000.0
2007-02-02 12:21:00,13.569,13.602,13.463,13.552,500000.0
2007-02-02 12:22:00,13.574,13.574,13.463,13.544,400000.0
2007-02-02 12:23:00,13.585,13.585,13.455,13.469,400000.0
2007-02-02 12:24:00,13.601,13.601,13.502,13.56,600000.0
2007-02-02 12:25:00,13.572,13.572,13.448,13.536,450000.0
2007-02-02 12:26:00,13.529,13.529,13.402,13.463,450000.0
2007-02-02 12:28:00,13.542,13.589,13.466,13.516,500000.0
2007-02-02 12:29:00,13.541,13.573,13.426,13.438,500000.0
2007-02-02 12:30:00,13.463,13.591,13.455,13.591,450000.0
2007-02-02 12:31:00,13.564,13.564,13.484,13.539,350000.0
2007-02-02 12:32:00,13.415,13.516,13.415,13.431,300000.0
2007-02-02 12:33:00,13.504,13.585,13.455,13.46,350000.0
2007-02-02 12:35:00,13.581,13.601,13.486,13.486,350000.0
2007-02-02 12:36:00,13.606,13.621,13.488,13.558,350000.0
2007-02-02 12:37:00,13.581,13.618,13.518,13.518,500000.0
2007-02-02 12:38:00,13.569,13.597,13.453,13.532,450000.0
2007-02-02 12:39:00,13.558,13.625,13.476,13.576,450000.0
2007-02-02 12:40:00,13.556,13.633,13.487,13.55,450000.0
2007-02-02 12:41:00,13.568,13.591,13.475,13.585,450000.0
2007-02-02 12:42:00,13.5,13.635,13.5,13.594,550000.0
2007-02-02 12:43:00,13.569,13.62,13.506,13.528,500000.0
2007-02-02 12:44:00,13.572,13.619,13.467,13.499,450000.0
2007-02-02 12:45:00,13.534,13.63,13.484,13.554,400000.0
2007-02-02 12:46:00,13.527,13.642,13.517,13.517,500000.0
2007-02-02 12:47:00,13.542,13.635,13.493,13.558,350000.0
2007-02-02 12:48:00,13.538,13.639,13.482,13.604,550000.0
2007-02-02 12:49:00,13.571,13.673,13.543,13.543,450000.0
2007-02-02 12:50:00,13.554,13.627,13.495,13.521,400000.0
2007-02-02 12:51:00,13.519,13.654,13.519,13.636,500000.0
2007-02-02 12:52:00,13.546,13.618,13.501,13.594,500000.0
2007-02-02 12:53:00,13.497,13.588,13.477,13.588,500000.0
2007-02-02 12:54:00,13.606,13.606,13.468,13.538,450000.0
2007-02-02 12:55:00,13.543,13.622,13.501,13.622,450000.0
2007-02-02 12:56:00,13.582,13.605,13.486,13.503,450000.0
2007-02-02 12:57:00,13.561,13.615,13.484,13.484,400000.0
2007-02-02 12:58:00,13.523,13.582,13.442,13.46,400000.0
2007-02-02 12:59:00,13.525,13.587,13.466,13.569,450000.0
2007-02-02 13:00:00,13.58,13.619,13.498,13.532,500000.0
2007-02-02 13:01:00,13.446,13.564,13.439,13.537,400000.0
2007-02-02 13:02:00,13.504,13.588,13.474,13.542,400000.0
2007-02-02 13:03:00,13.547,13.619,13.503,13.503,450000.0
2007-02-02 13:04:00,13.548,13.611,13.476,13.476,450000.0
2007-02-02 13:05:00,13.456,13.582,13.456,13.582,400000.0
2007-02-02 13:06:00,13.613,13.613,13.454,13.566,450000.0
2007-02-02 13:07:00,13.615,13.627,13.503,13.549,500000.0
2007-02-02 13:08:00,13.504,13.602,13.471,13.499,400000.0
2007-02-02 13:09:00,13.63,13.63,13.503,13.503,450000.0
2007-02-02 13:10:00,13.564,13.628,13.484,13.508,500000.0
2007-02-02 13:12:00,13.612,13.626,13.514,13.514,550000.0
2007-02-02 13:13:00,13.627,13.627,13.501,13.598,450000.0
2007-02-02 13:14:00,13.503,13.644,13.503,13.602,350000.0
2007-02-02 13:15:00,13.525,13.645,13.463,13.597,400000.0
2007-02-02 13:17:00,13.621,13.636,13.511,13.631,450000.0
2007-02-02 13:18:00,13.493,13.633,13.493,13.62,400000.0
2007-02-02 13:19:00,13.546,13.645,13.52,13.529,400000.0
2007-02-02 13:21:00,13.498,13.596,13.487,13.492,350000.0
2007-02-02 13:25:00,13.622,13.643,13.559,13.643,350000.0
2007-02-02 13:26:00,13.55,13.623,13.476,13.541,550000.0
2007-02-02 13:27:00,13.545,13.673,13.545,13.598,500000.0
2007-02-02 13:28:00,13.564,13.612,13.472,13.516,400000.0
2007-02-02 13:30:00,13.607,13.607,13.478,13.495,450000.0
2007-02-02 13:31:00,13.455,13.579,13.452,13.579,450000.0
2007-02-02 13:32:00,13.54,13.617,13.464,13.464,500000.0
2007-02-02 13:35:00,13.552,13.621,13.496,13.496,400000.0
2007-02-02 13:37:00,13.498,13.58,13.489,13.565,350000.0
2007-02-02 13:38:00,13.531,13.606,13.481,13.606,400000.0
2007-02-02 13:39:00,13.575,13.636,13.52,13.595,500000.0
2007-02-02 13:41:00,13.51,13.623,13.504,13.617,400000.0
2007-02-02 13:42:00,13.62,13.62,13.533,13.611,350000.0
2007-02-02 13:43:00,13.645,13.676,13.533,13.608,500000.0
2007-02-02 13:44:00,13.516,13.667,13.503,13.571,350000.0
2007-02-02 13:45:00,13.545,13.662,13.528,13.617,400000.0
2007-02-02 13:46:00,13.531,13.622,13.509,13.567,450000.0
2007-02-02 13:47:00,13.613,13.621,13.513,13.52,550000.0
2007-02-02 13:48:00,13.602,13.625,13.504,13.581,400000.0
2007-02-02 13:49:00,13.495,13.613,13.495,13.613,350000.0
2007-02-02 13:50:00,13.577,13.601,13.533,13.601,450000.0
2007-02-02 13:51:00,13.645,13.658,13.548,13.548,350000.0
2007-02-02 13:52:00,13.651,13.654,13.532,13.636,350000.0
2007-02-02 13:53:00,13.549,13.642,13.5,13.562,450000.0
2007-02-02 13:54:00,13.594,13.661,13.551,13.658,400000.0
2007-02-02 13:55:00,13.624,13.67,13.589,13.628,350000.0
2007-02-02 13:56:00,13.637,13.637,13.496,13.496,400000.0
2007-02-02 13:57:00,13.582,13.626,13.512,13.512,400000.0
2007-02-02 13:58:00,13.495,13.644,13.495,13.644,350000.0
2007-02-02 13:59:00,13.532,13.695,13.532,13.583,350000.0
2007-02-02 14:01:00,13.612,13.649,13.532,13.649,400000.0
2007-02-02 14:02:00,13.663,13.667,13.544,13.61,350000.0
2007-02-02 14:03:00,13.633,13.652,13.576,13.625,350000.0
2007-02-02 14:05:00,13.597,13.602,13.544,13.544,350000.0
2007-02-02 14:06:00,13.636,13.667,13.518,13.608,650000.0
2007-02-02 14:07:00,13.614,13.7,13.549,13.631,550000.0
2007-02-02 14:08:00,13.58,13.663,13.546,13.546,800000.0
2007-02-02 14:09:00,13.499,13.63,13.466,13.514,850000.0
2007-02-02 14:10:00,13.604,13.604,13.499,13.55,550000.0
2007-02-02 14:11:00,13.475,13.584,13.452,13.485,650000.0
2007-02-02 14:12:00,13.593,13.655,13.59,13.627,650000.0
2007-02-02 14:13:00,13.548,13.614,13.484,13.529,750000.0
2007-02-02 14:14:00,13.535,13.655,13.508,13.647,850000.0
2007-02-02 14:15:00,13.614,13.643,13.501,13.555,850000.0
2007-02-02 14:16:00,13.601,13.664,13.513,13.589,850000.0
2007-02-02 14:17:00,13.619,13.657,13.542,13.585,750000.0
2007-02-02 14:18:00,13.558,13.698,13.558,13.564,700000.0
2007-02-02 14:19:00,13.632,13.671,13.513,13.513,850000.0
2007-02-02 14:20:00,13.571,13.672,13.571,13.585,550000.0
2007-02-02 14:21:00,13.582,13.66,13.55,13.595,650000.0
2007-02-02 14:22:00,13.612,13.653,13.507,13.653,700000.0
2007-02-02 14:23:00,13.559,13.619,13.523,13.558,750000.0
2007-02-02 14:24:00,13.661,13.661,13.546,13.654,750000.0
2007-02-02 14:25:00,13.572,13.664,13.563,13.633,550000.0
2007-02-02 14:26:00,13.673,13.713,13.544,13.61,700000.0
2007-02-02 14:27:00,13.582,13.674,13.534,13.586,700000.0
2007-02-02 14:28:00,13.648,13.693,13.556,13.678,800000.0
2007-02-02 14:29:00,13.536,13.724,13.536,13.6,800000.0
2007-02-02 14:30:00,13.541,13.648,13.533,13.533,850000.0
2007-02-02 14:31:00,13.572,13.707,13.555,13.631,1200000.0
2007-02-02 14:32:00,13.532,13.662,13.532,13.594,750000.0
2007-02-02 14:33:00,13.575,13.656,13.522,13.594,650000.0
2007-02-02 14:34:00,13.544,13.654,13.502,13.535,750000.0
2007-02-02 14:35:00,13.641,13.649,13.564,13.564,650000.0
2007-02-02 14:36:00,13.498,13.642,13.498,13.522,700000.0
2007-02-02 14:37:00,13.527,13.609,13.453,13.601,850000.0
2007-02-02 14:38:00,13.561,13.604,13.498,13.573,600000.0
2007-02-02 14:39:00,13.58,13.608,13.418,13.513,700000.0
2007-02-02 14:40:00,13.542,13.618,13.52,13.546,700000.0
2007-02-02 14:41:00,13.501,13.609,13.487,13.545,750000.0
2007-02-02 14:42:00,13.569,13.657,13.508,13.518,800000.0
2007-02-02 14:43:00,13.595,13.632,13.515,13.62,550000.0
2007-02-02 14:44:00,13.49,13.62,13.469,13.537,850000.0
2007-02-02 14:45:00,13.578,13.637,13.512,13.608,700000.0
2007-02-02 14:46:00,13.611,13.662,13.484,13.57,850000.0
2007-02-02 14:47:00,13.586,13.626,13.5,13.607,600000.0
2007-02-02 14:48:00,13.532,13.623,13.464,13.596,750000.0
2007-02-02 14:49:00,13.609,13.68,13.507,13.507,900000.0
2007-02-02 14:50:00,13.531,13.618,13.495,13.495,700000.0
2007-02-02 14:51:00,13.588,13.609,13.5,13.572,850000.0
2007-02-02 14:52:00,13.63,13.639,13.524,13.535,800000.0
2007-02-02 14:53:00,13.577,13.618,13.481,13.538,850000.0
2007-02-02 14:54:00,13.476,13.597,13.455,13.495,950000.0
2007-02-02 14:55:00,13.508,13.579,13.425,13.425,700000.0
2007-02-02 14:56:00,13.537,13.629,13.492,13.533,850000.0
2007-02-02 14:57:00,13.568,13.578,13.435,13.563,700000.0
2007-02-02 14:58:00,13.499,13.575,13.468,13.539,750000.0
2007-02-02 14:59:00,13.495,13.626,13.465,13.612,950000.0
2007-02-02 15:00:00,13.519,13.578,13.461,13.504,750000.0
2007-02-02 15:01:00,13.561,13.606,13.475,13.542,850000.0
2007-02-02 15:02:00,13.562,13.61,13.464,13.499,900000.0
2007-02-02 15:03:00,13.565,13.603,13.47,13.594,650000.0
2007-02-02 15:04:00,13.488,13.533,13.405,13.452,800000.0
2007-02-02 15:05:00,13.432,13.561,13.414,13.561,850000.0
2007-02-02 15:06:00,13.56,13.6,13.444,13.483,700000.0
2007-02-02 15:07:00,13.554,13.63,13.5,13.505,700000.0
2007-02-02 15:08:00,13.575,13.594,13.44,13.556,800000.0
2007-02-02 15:09:00,13.603,13.603,13.482,13.506,650000.0
2007-02-02 15:10:00,13.51,13.592,13.446,13.488,700000.0
2007-02-02 15:11:00,13.497,13.58,13.465,13.52,650000.0
2007-02-02 15:12:00,13.511,13.615,13.487,13.581,550000.0
2007-02-02 15:13:00,13.447,13.586,13.447,13.586,550000.0
2007-02-02 15:14:00,13.457,13.589,13.457,13.516,350000.0
2007-02-02 15:15:00,13.599,13.609,13.492,13.538,700000.0
2007-02-02 15:16:00,13.548,13.574,13.485,13.524,450000.0
2007-02-02 15:17:00,13.484,13.622,13.444,13.572,1050000.0
2007-02-02 15:18:00,13.45,13.564,13.435,13.489,500000.0
2007-02-02 15:19:00,13.564,13.593,13.447,13.549,1000000.0
2007-02-02 15:20:00,13.514,13.587,13.456,13.539,750000.0
2007-02-02 15:21:00,13.413,13.546,13.413,13.546,500000.0
2007-02-02 15:22:00,13.501,13.544,13.451,13.506,700000.0
2007-02-02 15:23:00,13.471,13.573,13.43,13.436,900000.0
2007-02-02 15:24:00,13.477,13.563,13.441,13.563,900000.0
2007-02-02 15:25:00,13.547,13.55,13.434,13.444,450000.0
2007-02-02 15:26:00,13.562,13.581,13.425,13.454,1250000.0
2007-02-02 15:27:00,13.453,13.571,13.445,13.519,700000.0
2007-02-02 15:28:00,13.531,13.585,13.429,13.513,800000.0
2007-02-02 15:29:00,13.48,13.57,13.446,13.57,400000.0
2007-02-02 15:30:00,13.549,13.624,13.455,13.549,800000.0
2007-02-02 15:31:00,13.617,13.617,13.486,13.552,1050000.0
2007-02-02 15:32:00,13.529,13.539,13.414,13.537,650000.0
2007-02-02 15:33:00,13.546,13.569,13.429,13.561,700000.0
2007-02-02 15:34:00,13.569,13.594,13.423,13.581,700000.0
2007-02-02 15:35:00,13.525,13.632,13.481,13.577,900000.0
2007-02-02 15:36:00,13.558,13.62,13.472,13.509,850000.0
2007-02-02 15:37:00,13.454,13.582,13.452,13.457,700000.0
2007-02-02 15:38:00,13.505,13.609,13.489,13.505,500000.0
2007-02-02 15:39:00,13.539,13.587,13.529,13.561,400000.0
2007-02-02 15:40:00,13.604,13.604,13.444,13.572,850000.0
2007-02-02 15:41:00,13.511,13.648,13.511,13.607,550000.0
2007-02-02 15:42:00,13.635,13.635,13.487,13.521,800000.0
2007-02-02 15:43:00,13.524,13.625,13.481,13.481,650000.0
2007-02-02 15:44:00,13.558,13.623,13.486,13.486,600000.0
2007-02-02 15:45:00,13.565,13.602,13.478,13.585,800000.0
2007-02-02 15:46:00,13.48,13.594,13.454,13.489,650000.0
2007-02-02 15:47:00,13.582,13.589,13.426,13.463,850000.0
2007-02-02 15:48:00,13.552,13.606,13.476,13.606,600000.0
2007-02-02 15:49:00,13.573,13.611,13.496,13.592,500000.0
2007-02-02 15:50:00,13.49,13.641,13.466,13.577,1200000.0
2007-02-02 15:51:00,13.507,13.546,13.393,13.407,750000.0
2007-02-02 15:52:00,13.446,13.489,13.34,13.34,450000.0
2007-02-02 15:53:00,13.449,13.515,13.391,13.439,750000.0
2007-02-02 15:54:00,13.358,13.487,13.358,13.48,600000.0
2007-02-02 15:55:00,13.378,13.537,13.378,13.399,850000.0
2007-02-02 15:56:00,13.397,13.506,13.362,13.456,750000.0
2007-02-02 15:57:00,13.425,13.492,13.378,13.41,700000.0
2007-02-02 15:58:00,13.54,13.54,13.42,13.54,800000.0
2007-02-02 15:59:00,13.475,13.485,13.327,13.372,900000.0
2007-02-02 16:00:00,13.448,13.464,13.286,13.321,850000.0
2007-02-02 16:01:00,13.424,13.424,13.304,13.308,650000.0
2007-02-02 16:02:00,13.312,13.457,13.312,13.408,850000.0
2007-02-02 16:03:00,13.467,13.467,13.313,13.405,750000.0
2007-02-02 16:04:00,13.31,13.43,13.288,13.418,850000.0
2007-02-02 16:05:00,13.384,13.436,13.32,13.388,600000.0
2007-02-02 16:06:00,13.348,13.432,13.284,13.409,550000.0
2007-02-02 16:07:00,13.374,13.437,13.332,13.404,800000.0
2007-02-02 16:08:00,13.341,13.395,13.256,13.308,1100000.0
2007-02-02 16:09:00,13.298,13.37,13.24,13.286,650000.0
2007-02-02 16:10:00,13.406,13.41,13.278,13.405,650000.0
2007-02-02 16:11:00,13.298,13.484,13.298,13.393,950000.0
2007-02-02 16:12:00,13.381,13.409,13.281,13.409,550000.0
2007-02-02 16:13:00,13.331,13.419,13.263,13.383,550000.0
2007-02-02 16:14:00,13.442,13.442,13.297,13.303,800000.0
2007-02-02 16:15:00,13.42,13.452,13.319,13.336,600000.0
2007-02-02 16:16:00,13.383,13.429,13.306,13.398,750000.0
2007-02-02 16:17:00,13.342,13.424,13.282,13.393,700000.0
2007-02-02 16:18:00,13.355,13.451,13.304,13.337,750000.0
2007-02-02 16:19:00,13.454,13.462,13.341,13.45,500000.0
2007-02-02 16:20:00,13.329,13.47,13.328,13.354,700000.0
2007-02-02 16:21:00,13.349,13.436,13.303,13.425,850000.0
2007-02-02 16:22:00,13.432,13.452,13.34,13.396,700000.0
2007-02-02 16:23:00,13.361,13.476,13.334,13.334,850000.0
2007-02-02 16:24:00,13.417,13.464,13.333,13.445,900000.0
2007-02-02 16:25:00,13.408,13.487,13.353,13.353,900000.0
2007-02-02 16:26:00,13.435,13.495,13.349,13.375,1100000.0
2007-02-02 16:27:00,13.399,13.472,13.32,13.414,600000.0
2007-02-02 16:28:00,13.471,13.474,13.326,13.474,650000.0
2007-02-02 16:29:00,13.412,13.484,13.412,13.433,350000.0
2007-02-02 16:30:00,13.349,13.476,13.349,13.432,800000.0
2007-02-02 16:31:00,13.395,13.481,13.355,13.355,700000.0
2007-02-02 16:32:00,13.399,13.452,13.352,13.377,400000.0
2007-02-02 16:33:00,13.381,13.49,13.373,13.439,800000.0
2007-02-02 16:34:00,13.43,13.494,13.383,13.483,600000.0
2007-02-02 16:35:00,13.445,13.476,13.351,13.38,750000.0
2007-02-02 16:36:00,13.461,13.465,13.365,13.416,900000.0
2007-02-02 16:37:00,13.415,13.462,13.361,13.413,950000.0
2007-02-02 16:38:00,13.369,13.416,13.273,13.33,800000.0
2007-02-02 16:39:00,13.35,13.421,13.301,13.416,850000.0
2007-02-02 16:40:00,13.432,13.432,13.295,13.353,450000.0
2007-02-02 16:41:00,13.409,13.409,13.291,13.295,900000.0
2007-02-02 16:42:00,13.4,13.406,13.276,13.396,650000.0
2007-02-02 16:43:00,13.306,13.411,13.26,13.3,800000.0
2007-02-02 16:44:00,13.363,13.385,13.228,13.228,900000.0
2007-02-02 16:45:00,13.371,13.371,13.223,13.29,800000.0
2007-02-02 16:46:00,13.324,13.396,13.29,13.296,700000.0
2007-02-02 16:47:00,13.239,13.336,13.189,13.208,900000.0
2007-02-02 16:48:00,13.224,13.253,13.066,13.16,900000.0
2007-02-02 16:49:00,13.115,13.248,13.115,13.124,650000.0
2007-02-02 16:50:00,13.129,13.21,13.099,13.102,350000.0
2007-02-02 16:51:00,13.16,13.275,13.107,13.116,700000.0
2007-02-02 16:52:00,13.221,13.283,13.138,13.274,650000.0
2007-02-02 16:53:00,13.168,13.263,13.12,13.173,650000.0
2007-02-02 16:54:00,13.131,13.23,13.087,13.123,950000.0
2007-02-02 16:55:00,13.18,13.305,13.155,13.208,1050000.0
2007-02-02 16:56:00,13.223,13.361,13.214,13.283,850000.0
2007-02-02 16:57:00,13.162,13.266,13.125,13.235,550000.0
2007-02-02 16:58:00,13.206,13.308,13.187,13.251,900000.0
2007-02-02 16:59:00,13.177,13.258,13.119,13.155,700000.0
2007-02-02 17:00:00,13.131,13.255,13.115,13.137,550000.0
2007-02-02 17:01:00,13.182,13.273,13.121,13.144,1000000.0
2007-02-02 17:02:00,13.157,13.234,13.131,13.183,550000.0
2007-02-02 17:03:00,13.177,13.255,13.127,13.201,1000000.0
2007-02-02 17:04:00,13.189,13.254,13.108,13.204,550000.0
2007-02-02 17:05:00,13.223,13.265,13.131,13.241,750000.0
2007-02-02 17:06:00,13.295,13.371,13.21,13.262,750000.0
2007-02-02 17:07:00,13.272,13.303,13.162,13.274,800000.0
2007-02-02 17:08:00,13.277,13.306,13.157,13.216,950000.0
2007-02-02 17:09:00,13.249,13.294,13.167,13.203,550000.0
2007-02-02 17:10:00,13.193,13.296,13.171,13.281,700000.0
2007-02-02 17:11:00,13.212,13.277,13.128,13.157,750000.0
2007-02-02 17:12:00,13.229,13.301,13.136,13.179,900000.0
2007-02-02 17:13:00,13.192,13.281,13.139,13.281,700000.0
2007-02-02 17:14:00,13.209,13.309,13.161,13.254,650000.0
2007-02-02 17:15:00,13.14,13.251,13.087,13.163,500000.0
2007-02-02 17:16:00,13.185,13.248,13.146,13.245,750000.0
2007-02-02 17:17:00,13.244,13.244,13.11,13.157,450000.0
2007-02-02 17:18:00,13.13,13.24,13.113,13.24,550000.0
2007-02-02 17:19:00,13.166,13.309,13.166,13.244,800000.0
2007-02-02 17:20:00,13.24,13.311,13.169,13.256,500000.0
2007-02-02 17:21:00,13.186,13.247,13.176,13.193,350000.0
2007-02-02 17:22:00,13.147,13.276,13.12,13.276,400000.0
2007-02-02 17:23:00,13.269,13.312,13.177,13.246,700000.0
2007-02-02 17:24:00,13.25,13.274,13.143,13.159,650000.0
2007-02-02 17:25:00,13.133,13.247,13.114,13.247,700000.0
2007-02-02 17:26:00,13.149,13.242,13.131,13.161,600000.0
2007-02-02 17:27:00,13.252,13.283,13.16,13.235,450000.0
2007-02-02 17:28:00,13.214,13.293,13.16,13.258,900000.0
2007-02-02 17:29:00,13.159,13.316,13.159,13.298,800000.0
2007-02-02 17:30:00,13.157,13.297,13.147,13.147,850000.0
2007-02-02 17:31:00,13.222,13.314,13.172,13.228,1000000.0
2007-02-02 17:32:00,13.241,13.276,13.161,13.247,700000.0
2007-02-02 17:33:00,13.246,13.303,13.158,13.283,900000.0
2007-02-02 17:34:00,13.264,13.346,13.184,13.287,550000.0
2007-02-02 17:35:00,13.19,13.27,13.148,13.212,850000.0
2007-02-02 17:36:00,13.247,13.29,13.158,13.285,600000.0
2007-02-02 17:37:00,13.246,13.289,13.175,13.286,750000.0
2007-02-02 17:38:00,13.224,13.321,13.219,13.237,550000.0
2007-02-02 17:39:00,13.278,13.302,13.176,13.207,800000.0
2007-02-02 17:40:00,13.233,13.349,13.232,13.317,800000.0
2007-02-02 17:41:00,13.297,13.315,13.152,13.216,500000.0
2007-02-02 17:42:00,13.209,13.349,13.209,13.264,850000.0
2007-02-02 17:43:00,13.257,13.326,13.165,13.301,650000.0
2007-02-02 17:44:00,13.327,13.327,13.21,13.243,850000.0
2007-02-02 17:45:00,13.25,13.342,13.21,13.228,900000.0
2007-02-02 17:46:00,13.312,13.312,13.187,13.187,250000.0
2007-02-02 17:47:00,13.317,13.366,13.197,13.246,600000.0
2007-02-02 17:48:00,13.271,13.293,13.108,13.293,600000.0
2007-02-02 17:49:00,13.277,13.314,13.182,13.273,750000.0
2007-02-02 17:50:00,13.281,13.33,13.199,13.2,750000.0
2007-02-02 17:51:00,13.292,13.388,13.193,13.234,1000000.0
2007-02-02 17:52:00,13.227,13.311,13.166,13.277,800000.0
2007-02-02 17:53:00,13.217,13.337,13.211,13.236,650000.0
2007-02-02 17:54:00,13.18,13.276,13.123,13.276,750000.0
2007-02-02 17:55:00,13.277,13.283,13.179,13.253,550000.0
2007-02-02 17:56:00,13.157,13.283,13.149,13.175,850000.0
2007-02-02 17:57:00,13.158,13.322,13.158,13.264,1000000.0
2007-02-02 17:58:00,13.206,13.297,13.147,13.297,750000.0
2007-02-02 17:59:00,13.168,13.306,13.167,13.253,900000.0
2007-02-02 18:00:00,13.29,13.329,13.197,13.245,550000.0
2007-02-02 18:01:00,13.228,13.312,13.149,13.206,700000.0
2007-02-02 18:02:00,13.169,13.262,13.169,13.253,650000.0
2007-02-02 18:03:00,13.236,13.244,13.139,13.164,700000.0
2007-02-02 18:04:00,13.257,13.321,13.176,13.249,950000.0
2007-02-02 18:05:00,13.213,13.293,13.12,13.288,800000.0
2007-02-02 18:06:00,13.238,13.286,13.125,13.162,600000.0
2007-02-02 18:07:00,13.282,13.284,13.136,13.155,700000.0
2007-02-02 18:08:00,13.287,13.287,13.174,13.244,450000.0
2007-02-02 18:09:00,13.213,13.287,13.121,13.206,400000.0
2007-02-02 18:10:00,13.176,13.296,13.176,13.179,450000.0
2007-02-02 18:11:00,13.162,13.265,13.094,13.225,650000.0
2007-02-02 18:12:00,13.221,13.229,13.122,13.229,350000.0
2007-02-02 18:13:00,13.17,13.243,13.131,13.243,400000.0
2007-02-02 18:14:00,13.181,13.244,13.118,13.175,600000.0
2007-02-02 18:15:00,13.253,13.253,13.12,13.204,350000.0
2007-02-02 18:16:00,13.128,13.245,13.11,13.112,750000.0
2007-02-02 18:17:00,13.187,13.27,13.124,13.155,350000.0
2007-02-02 18:18:00,13.155,13.293,13.147,13.147,800000.0
2007-02-02 18:19:00,13.186,13.254,13.17,13.236,400000.0
2007-02-02 18:20:00,13.149,13.25,13.126,13.233,500000.0
2007-02-02 18:21:00,13.186,13.279,13.161,13.234,1000000.0
2007-02-02 18:22:00,13.218,13.282,13.116,13.17,1100000.0
2007-02-02 18:23:00,13.246,13.291,13.179,13.268,750000.0
2007-02-02 18:24:00,13.25,13.25,13.117,13.179,800000.0
2007-02-02 18:25:00,13.206,13.257,13.146,13.182,650000.0
2007-02-02 18:26:00,13.214,13.313,13.192,13.294,700000.0
2007-02-02 18:27:00,13.255,13.272,13.145,13.189,550000.0
2007-02-02 18:28:00,13.235,13.253,13.107,13.231,650000.0
2007-02-02 18:29:00,13.241,13.275,13.195,13.257,650000.0
2007-02-02 18:30:00,13.214,13.273,13.124,13.216,650000.0
2007-02-02 18:31:00,13.203,13.292,13.189,13.251,700000.0
2007-02-02 18:32:00,13.195,13.254,13.109,13.189,550000.0
2007-02-02 18:33:00,13.237,13.293,13.167,13.167,600000.0
2007-02-02 18:34:00,13.233,13.277,13.148,13.277,700000.0
2007-02-02 18:35:00,13.241,13.258,13.135,13.142,900000.0
2007-02-02 18:36:00,13.123,13.27,13.123,13.207,900000.0
2007-02-02 18:37:00,13.206,13.29,13.134,13.24,950000.0
2007-02-02 18:38:00,13.31,13.31,13.147,13.163,750000.0
2007-02-02 18:39:00,13.269,13.35,13.222,13.222,800000.0
2007-02-02 18:40:00,13.293,13.293,13.154,13.21,700000.0
2007-02-02 18:41:00,13.214,13.313,13.171,13.313,900000.0
2007-02-02 18:42:00,13.241,13.299,13.171,13.214,800000.0
2007-02-02 18:43:00,13.295,13.311,13.182,13.182,650000.0
2007-02-02 18:44:00,13.264,13.276,13.118,13.276,800000.0
2007-02-02 18:45:00,13.273,13.365,13.227,13.306,750000.0
2007-02-02 18:46:00,13.237,13.32,13.188,13.279,600000.0
2007-02-02 18:47:00,13.194,13.33,13.194,13.278,500000.0
2007-02-02 18:48:00,13.287,13.287,13.148,13.197,450000.0
2007-02-02 18:49:00,13.255,13.296,13.147,13.249,400000.0
2007-02-02 18:50:00,13.272,13.304,13.144,13.201,450000.0
2007-02-02 18:51:00,13.244,13.267,13.154,13.165,750000.0
2007-02-02 18:52:00,13.237,13.296,13.162,13.278,850000.0
2007-02-02 18:53:00,13.219,13.269,13.153,13.269,600000.0
2007-02-02 18:54:00,13.182,13.265,13.136,13.182,450000.0
2007-02-02 18:55:00,13.219,13.259,13.133,13.225,500000.0
2007-02-02 18:56:00,13.215,13.279,13.119,13.275,450000.0
2007-02-02 18:57:00,13.179,13.244,13.092,13.21,650000.0
2007-02-02 18:58:00,13.247,13.271,13.138,13.256,700000.0
2007-02-02 18:59:00,13.133,13.194,13.098,13.189,650000.0
2007-02-02 19:00:00,13.138,13.248,13.058,13.248,650000.0
2007-02-02 19:01:00,13.208,13.29,13.155,13.239,800000.0
2007-02-02 19:02:00,13.189,13.27,13.146,13.231,700000.0
2007-02-02 19:03:00,13.255,13.303,13.16,13.244,650000.0
2007-02-02 19:04:00,13.152,13.276,13.152,13.276,400000.0
2007-02-02 19:05:00,13.191,13.238,13.13,13.238,350000.0
2007-02-02 19:06:00,13.227,13.263,13.113,13.21,700000.0
2007-02-02 19:07:00,13.15,13.232,13.125,13.159,600000.0
2007-02-02 19:08:00,13.148,13.229,13.137,13.204,700000.0
2007-02-02 19:09:00,13.201,13.256,13.104,13.184,850000.0
2007-02-02 19:10:00,13.208,13.241,13.11,13.144,500000.0
2007-02-02 19:11:00,13.234,13.251,13.109,13.199,650000.0
2007-02-02 19:12:00,13.131,13.23,13.131,13.152,500000.0
2007-02-02 19:13:00,13.173,13.248,13.101,13.101,650000.0
2007-02-02 19:14:00,13.118,13.227,13.112,13.21,500000.0
2007-02-02 19:15:00,13.173,13.218,13.063,13.207,650000.0
2007-02-02 19:16:00,13.202,13.24,13.088,13.184,650000.0
2007-02-02 19:17:00,13.218,13.228,13.119,13.203,400000.0
2007-02-02 19:18:00,13.135,13.296,13.135,13.137,650000.0
2007-02-02 19:19:00,13.227,13.262,13.108,13.262,800000.0
2007-02-02 19:20:00,13.15,13.241,13.103,13.134,400000.0
2007-02-02 19:21:00,13.216,13.218,13.147,13.195,350000.0
2007-02-02 19:22:00,13.121,13.213,13.081,13.201,800000.0
2007-02-02 19:23:00,13.215,13.245,13.119,13.128,550000.0
2007-02-02 19:24:00,13.271,13.296,13.167,13.174,550000.0
2007-02-02 19:25:00,13.232,13.232,13.146,13.221,450000.0
2007-02-02 19:26:00,13.191,13.244,13.149,13.149,350000.0
2007-02-02 19:27:00,13.206,13.28,13.116,13.278,500000.0
2007-02-02 19:28:00,13.185,13.266,13.13,13.265,550000.0
2007-02-02 19:29:00,13.201,13.256,13.155,13.249,450000.0
2007-02-02 19:30:00,13.269,13.285,13.14,13.194,800000.0
2007-02-02 19:31:00,13.232,13.243,13.146,13.184,400000.0
2007-02-02 19:32:00,13.181,13.323,13.166,13.209,650000.0
2007-02-02 19:33:00,13.232,13.29,13.151,13.236,550000.0
2007-02-02 19:34:00,13.172,13.271,13.118,13.207,500000.0
2007-02-02 19:35:00,13.24,13.276,13.155,13.253,450000.0
2007-02-02 19:36:00,13.171,13.277,13.145,13.145,400000.0
2007-02-02 19:37:00,13.251,13.29,13.21,13.269,300000.0
2007-02-02 19:38:00,13.276,13.286,13.169,13.274,400000.0
2007-02-02 19:39:00,13.232,13.277,13.161,13.253,250000.0
2007-02-02 19:40:00,13.146,13.252,13.143,13.25,350000.0
2007-02-02 19:41:00,13.249,13.249,13.119,13.119,400000.0
2007-02-02 19:42:00,13.124,13.263,13.124,13.153,450000.0
2007-02-02 19:43:00,13.188,13.22,13.143,13.212,400000.0
2007-02-02 19:44:00,13.246,13.246,13.119,13.196,200000.0
2007-02-02 19:45:00,13.204,13.235,13.139,13.15,400000.0
2007-02-02 19:46:00,13.237,13.237,13.119,13.129,400000.0
2007-02-02 19:47:00,13.227,13.245,13.158,13.245,350000.0
2007-02-02 19:48:00,13.215,13.22,13.135,13.135,550000.0
2007-02-02 19:49:00,13.141,13.238,13.141,13.196,400000.0
2007-02-02 19:50:00,13.212,13.212,13.107,13.205,350000.0
2007-02-02 19:51:00,13.154,13.247,13.11,13.246,550000.0
2007-02-02 19:52:00,13.204,13.274,13.116,13.149,700000.0
2007-02-02 19:53:00,13.095,13.227,13.095,13.227,250000.0
2007-02-02 19:54:00,13.129,13.212,13.116,13.116,500000.0
2007-02-02 19:55:00,13.11,13.241,13.109,13.146,750000.0
2007-02-02 19:56:00,13.231,13.231,13.08,13.181,400000.0
2007-02-02 19:57:00,13.093,13.234,13.093,13.177,400000.0
2007-02-02 19:58:00,13.22,13.22,13.093,13.193,350000.0
2007-02-02 19:59:00,13.1,13.236,13.1,13.165,350000.0
2007-02-02 20:00:00,13.248,13.258,13.138,13.138,450000.0
2007-02-02 20:01:00,13.211,13.22,13.158,13.22,400000.0
2007-02-02 20:02:00,13.142,13.23,13.142,13.217,450000.0
2007-02-02 20:03:00,13.202,13.248,13.1,13.247,450000.0
2007-02-02 20:04:00,13.128,13.239,13.125,13.229,400000.0
2007-02-02 20:05:00,13.247,13.274,13.147,13.273,500000.0
2007-02-02 20:06:00,13.18,13.233,13.12,13.136,500000.0
2007-02-02 20:07:00,13.15,13.234,13.126,13.14,300000.0
2007-02-02 20:08:00,13.147,13.199,13.114,13.196,500000.0
2007-02-02 20:09:00,13.248,13.248,13.132,13.146,350000.0
2007-02-02 20:10:00,13.192,13.231,13.114,13.23,400000.0
2007-02-02 20:11:00,13.244,13.244,13.114,13.207,400000.0
2007-02-02 20:12:00,13.218,13.243,13.133,13.133,350000.0
2007-02-02 20:13:00,13.201,13.231,13.12,13.231,300000.0
2007-02-02 20:14:00,13.207,13.231,13.163,13.165,350000.0
2007-02-02 20:15:00,13.15,13.269,13.13,13.166,450000.0
2007-02-02 20:16:00,13.249,13.269,13.124,13.165,550000.0
2007-02-02 20:17:00,13.18,13.305,13.18,13.275,500000.0
2007-02-02 20:18:00,13.168,13.284,13.137,13.164,500000.0
2007-02-02 20:19:00,13.208,13.288,13.19,13.259,350000.0
2007-02-02 20:20:00,13.233,13.253,13.154,13.162,750000.0
2007-02-02 20:21:00,13.213,13.31,13.213,13.266,500000.0
2007-02-02 20:22:00,13.285,13.311,13.177,13.299,550000.0
2007-02-02 20:23:00,13.208,13.366,13.196,13.312,650000.0
2007-02-02 20:24:00,13.289,13.294,13.171,13.294,400000.0
2007-02-02 20:25:00,13.287,13.315,13.166,13.166,500000.0
2007-02-02 20:26:00,13.257,13.305,13.199,13.199,250000.0
2007-02-02 20:27:00,13.304,13.344,13.215,13.233,750000.0
2007-02-02 20:28:00,13.187,13.315,13.187,13.253,500000.0
2007-02-02 20:29:00,13.278,13.281,13.136,13.265,400000.0
2007-02-02 20:30:00,13.284,13.329,13.178,13.252,400000.0
2007-02-02 20:31:00,13.26,13.278,13.162,13.205,550000.0
2007-02-02 20:32:00,13.292,13.292,13.192,13.255,250000.0
2007-02-02 20:33:00,13.286,13.286,13.243,13.245,250000.0
2007-02-02 20:34:00,13.237,13.291,13.142,13.142,300000.0
2007-02-02 20:35:00,13.171,13.271,13.171,13.235,250000.0
2007-02-02 20:36:00,13.284,13.293,13.187,13.187,600000.0
2007-02-02 20:37:00,13.168,13.274,13.143,13.233,350000.0
2007-02-02 20:38:00,13.253,13.295,13.142,13.263,350000.0
2007-02-02 20:39:00,13.276,13.276,13.14,13.153,350000.0
2007-02-02 20:40:00,13.188,13.265,13.188,13.188,250000.0
2007-02-02 20:41:00,13.236,13.236,13.141,13.152,350000.0
2007-02-02 20:42:00,13.262,13.281,13.165,13.256,300000.0
2007-02-02 20:43:00,13.281,13.281,13.109,13.15,350000.0
2007-02-02 20:44:00,13.166,13.271,13.135,13.238,650000.0
2007-02-02 20:45:00,13.236,13.275,13.131,13.182,550000.0
2007-02-02 20:46:00,13.274,13.274,13.193,13.193,250000.0
2007-02-02 20:49:00,13.17,13.237,13.115,13.205,550000.0
2007-02-02 20:50:00,13.146,13.282,13.134,13.185,400000.0
2007-02-02 20:51:00,13.291,13.291,13.134,13.258,550000.0
2007-02-02 20:52:00,13.236,13.308,13.204,13.296,300000.0
2007-02-02 20:53:00,13.228,13.325,13.228,13.289,500000.0
2007-02-02 20:54:00,13.207,13.317,13.197,13.317,400000.0
2007-02-02 20:55:00,13.19,13.296,13.187,13.296,350000.0
2007-02-02 20:56:00,13.215,13.302,13.174,13.281,550000.0
2007-02-02 20:57:00,13.321,13.369,13.247,13.327,400000.0
2007-02-02 20:58:00,13.253,13.318,13.198,13.286,300000.0
2007-02-02 20:59:00,13.256,13.322,13.225,13.27,550000.0
2007-02-02 21:00:00,13.209,13.241,13.209,13.218,150000.0
2007-02-02 21:01:00,13.242,13.319,13.238,13.319,350000.0
2007-02-02 21:02:00,13.231,13.296,13.178,13.277,400000.0
2007-02-02 21:03:00,13.274,13.319,13.274,13.319,250000.0
2007-02-02 21:04:00,13.248,13.297,13.186,13.297,250000.0
2007-02-02 21:05:00,13.205,13.361,13.205,13.248,550000.0
2007-02-02 21:06:00,13.313,13.329,13.231,13.329,650000.0
2007-02-02 21:07:00,13.215,13.339,13.215,13.339,350000.0
2007-02-02 21:08:00,13.322,13.322,13.186,13.227,550000.0
2007-02-02 21:09:00,13.312,13.322,13.215,13.322,350000.0
2007-02-02 21:10:00,13.311,13.344,13.228,13.343,600000.0
2007-02-02 21:11:00,13.33,13.33,13.224,13.253,450000.0
2007-02-02 21:12:00,13.238,13.303,13.176,13.28,350000.0
2007-02-02 21:13:00,13.291,13.349,13.217,13.28,550000.0
2007-02-02 21:14:00,13.232,13.305,13.17,13.17,550000.0
2007-02-02 21:15:00,13.257,13.257,13.138,13.138,250000.0
2007-02-02 21:16:00,13.243,13.308,13.175,13.265,700000.0
2007-02-02 21:20:00,13.228,13.304,13.228,13.236,150000.0
2007-02-02 21:22:00,13.242,13.242,13.201,13.224,150000.0
2007-02-02 21:23:00,13.201,13.282,13.194,13.237,400000.0
2007-02-02 21:24:00,13.239,13.248,13.205,13.205,150000.0
2007-02-02 21:25:00,13.239,13.312,13.21,13.3,450000.0
2007-02-02 21:28:00,13.209,13.324,13.209,13.324,300000.0
2007-02-02 21:29:00,13.279,13.299,13.198,13.25,400000.0
2007-02-02 21:30:00,13.215,13.339,13.215,13.302,250000.0
2007-02-02 21:32:00,13.225,13.349,13.193,13.342,550000.0
2007-02-02 21:33:00,13.308,13.404,13.235,13.258,600000.0
2007-02-02 21:34:00,13.35,13.35,13.244,13.322,400000.0
2007-02-02 21:37:00,13.307,13.35,13.208,13.35,450000.0
2007-02-02 21:38:00,13.288,13.345,13.248,13.325,400000.0
2007-02-02 21:39:00,13.287,13.299,13.214,13.253,450000.0
2007-02-02 21:41:00,13.253,13.292,13.234,13.234,150000.0
2007-02-02 21:42:00,13.323,13.324,13.219,13.238,450000.0
2007-02-02 21:43:00,13.25,13.307,13.21,13.249,350000.0
2007-02-02 21:46:00,13.257,13.354,13.225,13.262,400000.0
2007-02-02 21:47:00,13.265,13.346,13.255,13.255,150000.0
2007-02-02 21:50:00,13.301,13.301,13.197,13.289,350000.0
2007-02-02 21:51:00,13.232,13.316,13.232,13.266,300000.0
2007-02-02 21:52:00,13.257,13.307,13.216,13.298,400000.0
2007-02-02 21:54:00,13.312,13.325,13.231,13.268,250000.0
2007-02-02 21:59:00,13.347,13.387,13.269,13.387,400000.0
2007-02-02 22:01:00,13.34,13.344,13.257,13.291,350000.0
2007-02-02 22:02:00,13.341,13.359,13.237,13.281,300000.0
2007-02-02 22:04:00,13.292,13.311,13.292,13.304,200000.0
2007-02-02 22:05:00,13.282,13.339,13.268,13.292,450000.0
2007-02-02 22:06:00,13.359,13.359,13.289,13.289,250000.0
2007-02-02 22:07:00,13.382,13.382,13.231,13.373,400000.0
2007-02-02 22:12:00,13.348,13.368,13.28,13.28,400000.0
2007-02-02 22:13:00,13.302,13.381,13.266,13.354,800000.0
2007-02-02 22:15:00,13.269,13.397,13.269,13.356,500000.0
2007-02-02 22:16:00,13.352,13.378,13.255,13.336,650000.0
2007-02-02 22:17:00,13.354,13.397,13.309,13.36,550000.0
2007-02-02 22:18:00,13.273,13.351,13.273,13.276,200000.0
2007-02-02 22:19:00,13.357,13.357,13.272,13.324,400000.0
2007-02-02 22:21:00,13.336,13.376,13.247,13.368,500000.0
2007-02-02 22:22:00,13.274,13.347,13.272,13.272,150000.0
2007-02-02 22:24:00,13.339,13.378,13.251,13.345,400000.0
2007-02-02 22:25:00,13.349,13.389,13.275,13.389,400000.0
2007-02-02 22:26:00,13.292,13.368,13.25,13.25,450000.0
2007-02-02 22:30:00,13.308,13.382,13.29,13.314,350000.0
2007-02-02 22:31:00,13.307,13.329,13.266,13.266,300000.0
2007-02-02 22:34:00,13.324,13.389,13.28,13.28,500000.0
2007-02-02 22:35:00,13.24,13.419,13.234,13.342,500000.0
2007-02-02 22:36:00,13.388,13.388,13.265,13.331,550000.0
2007-02-02 22:37:00,13.373,13.373,13.308,13.318,300000.0
2007-02-02 22:38:00,13.386,13.404,13.313,13.35,400000.0
2007-02-02 22:39:00,13.366,13.366,13.366,13.366,50000.0
2007-02-02 22:40:00,13.287,13.373,13.284,13.321,400000.0
2007-02-02 22:42:00,13.247,13.339,13.247,13.339,200000.0
2007-02-02 22:43:00,13.304,13.379,13.261,13.379,300000.0
2007-02-02 22:44:00,13.381,13.381,13.234,13.372,500000.0
2007-02-02 22:45:00,13.225,13.374,13.225,13.244,250000.0
2007-02-02 22:46:00,13.295,13.357,13.29,13.295,450000.0
2007-02-02 22:47:00,13.375,13.375,13.26,13.261,250000.0
2007-02-02 22:49:00,13.255,13.337,13.25,13.283,300000.0
2007-02-02 22:50:00,13.265,13.265,13.237,13.261,500000.0
2007-02-02 22:52:00,13.313,13.356,13.255,13.356,350000.0
2007-02-02 22:53:00,13.249,13.354,13.237,13.341,450000.0
2007-02-02 22:54:00,13.323,13.366,13.262,13.363,450000.0
2007-02-02 22:55:00,13.312,13.365,13.293,13.332,300000.0
2007-02-02 22:56:00,13.321,13.38,13.269,13.319,450000.0
2007-02-02 22:57:00,13.254,13.385,13.254,13.334,400000.0
2007-02-02 23:00:00,13.334,13.357,13.215,13.262,500000.0
2007-02-02 23:01:00,13.328,13.361,13.257,13.333,200000.0
2007-02-02 23:04:00,13.388,13.406,13.275,13.34,500000.0
2007-02-02 23:05:00,13.257,13.377,13.254,13.29,350000.0
2007-02-02 23:07:00,13.339,13.341,13.237,13.341,350000.0
2007-02-02 23:09:00,13.325,13.383,13.264,13.278,450000.0
2007-02-02 23:11:00,13.283,13.317,13.283,13.317,100000.0
2007-02-02 23:12:00,13.312,13.408,13.289,13.289,200000.0
2007-02-02 23:17:00,13.238,13.363,13.238,13.286,600000.0
2007-02-02 23:18:00,13.347,13.358,13.273,13.343,400000.0
2007-02-02 23:20:00,13.338,13.366,13.212,13.322,800000.0
2007-02-02 23:21:00,13.359,13.386,13.254,13.352,500000.0
2007-02-02 23:22:00,13.288,13.348,13.288,13.344,250000.0
2007-02-02 23:24:00,13.287,13.358,13.287,13.358,300000.0
2007-02-02 23:26:00,13.293,13.384,13.282,13.282,400000.0
2007-02-02 23:27:00,13.357,13.357,13.218,13.307,500000.0
2007-02-02 23:28:00,13.326,13.35,13.312,13.312,250000.0
2007-02-02 23:29:00,13.322,13.401,13.322,13.373,200000.0
2007-02-02 23:30:00,13.347,13.385,13.295,13.362,350000.0
2007-02-02 23:34:00,13.32,13.32,13.314,13.314,100000.0
2007-02-02 23:38:00,13.325,13.357,13.233,13.335,350000.0
2007-02-02 23:39:00,13.318,13.348,13.239,13.292,450000.0
2007-02-02 23:45:00,13.284,13.364,13.255,13.364,500000.0
2007-02-02 23:46:00,13.355,13.368,13.239,13.328,400000.0
2007-02-02 23:47:00,13.273,13.335,13.273,13.325,150000.0
2007-02-02 23:48:00,13.202,13.347,13.202,13.285,550000.0
2007-02-02 23:51:00,13.331,13.331,13.227,13.265,200000.0
2007-02-02 23:52:00,13.27,13.27,13.263,13.263,100000.0
2007-02-02 23:55:00,13.337,13.356,13.247,13.249,400000.0
2007-02-02 23:56:00,13.329,13.361,13.241,13.328,350000.0
2007-02-02 23:58:00,13.238,13.317,13.206,13.317,350000.0
2007-02-05 00:00:00,13.38,13.51,13.27,13.46,200000.0
2007-02-05 00:05:00,13.325,13.325,13.225,13.264,200000.0
2007-02-05 00:12:00,13.337,13.337,13.251,13.285,200000.0
2007-02-05 00:17:00,13.3,13.393,13.263,13.376,300000.0
2007-02-05 00:22:00,13.335,13.335,13.25,13.284,200000.0
2007-02-05 00:25:00,13.244,13.328,13.244,13.328,250000.0
2007-02-05 00:30:00,13.284,13.362,13.226,13.294,400000.0
2007-02-05 00:39:00,13.348,13.348,13.263,13.295,200000.0
2007-02-05 00:52:00,13.333,13.333,13.233,13.273,200000.0
2007-02-05 00:57:00,13.322,13.322,13.223,13.263,200000.0
2007-02-05 01:10:00,13.337,13.337,13.253,13.285,200000.0
2007-02-05 01:18:00,13.265,13.334,13.265,13.334,100000.0
2007-02-05 01:36:00,13.369,13.369,13.205,13.313,450000.0
2007-02-05 01:38:00,13.318,13.369,13.235,13.336,650000.0
2007-02-05 01:40:00,13.361,13.361,13.257,13.321,250000.0
2007-02-05 01:41:00,13.307,13.363,13.237,13.257,350000.0
2007-02-05 01:42:00,13.242,13.371,13.238,13.254,400000.0
2007-02-05 01:48:00,13.332,13.37,13.22,13.248,500000.0
2007-02-05 01:54:00,13.381,13.381,13.251,13.341,700000.0
2007-02-05 01:59:00,13.233,13.332,13.211,13.276,450000.0
2007-02-05 02:00:00,13.255,13.363,13.255,13.306,450000.0
2007-02-05 02:01:00,13.353,13.359,13.29,13.357,350000.0
2007-02-05 02:02:00,13.24,13.371,13.24,13.319,400000.0
2007-02-05 02:03:00,13.346,13.372,13.244,13.282,400000.0
2007-02-05 02:04:00,13.3,13.401,13.265,13.401,600000.0
2007-02-05 02:05:00,13.328,13.434,13.328,13.407,200000.0
2007-02-05 02:06:00,13.268,13.419,13.268,13.353,550000.0
2007-02-05 02:07:00,13.311,13.394,13.264,13.309,300000.0
2007-02-05 02:08:00,13.37,13.387,13.284,13.375,700000.0
2007-02-05 02:09:00,13.394,13.409,13.33,13.409,200000.0
2007-02-05 02:10:00,13.265,13.398,13.256,13.398,450000.0
2007-02-05 02:11:00,13.262,13.398,13.262,13.378,450000.0
2007-02-05 02:12:00,13.346,13.388,13.263,13.386,500000.0
2007-02-05 02:13:00,13.387,13.4,13.297,13.361,450000.0
2007-02-05 02:14:00,13.416,13.416,13.272,13.37,750000.0
2007-02-05 02:15:00,13.328,13.414,13.281,13.414,850000.0
2007-02-05 02:16:00,13.331,13.412,13.307,13.382,500000.0
2007-02-05 02:17:00,13.373,13.464,13.337,13.379,450000.0
2007-02-05 02:18:00,13.315,13.428,13.314,13.372,550000.0
2007-02-05 02:19:00,13.427,13.427,13.313,13.313,450000.0
2007-02-05 02:20:00,13.316,13.401,13.279,13.389,500000.0
2007-02-05 02:21:00,13.278,13.389,13.278,13.337,350000.0
2007-02-05 02:22:00,13.409,13.413,13.324,13.324,400000.0
2007-02-05 02:23:00,13.434,13.434,13.378,13.394,400000.0
2007-02-05 02:24:00,13.379,13.387,13.284,13.353,500000.0
2007-02-05 02:26:00,13.313,13.439,13.29,13.313,800000.0
2007-02-05 02:27:00,13.42,13.433,13.285,13.341,650000.0
2007-02-05 02:28:00,13.328,13.466,13.328,13.337,700000.0
2007-02-05 02:29:00,13.381,13.463,13.341,13.354,500000.0
2007-02-05 02:31:00,13.384,13.412,13.309,13.394,750000.0
2007-02-05 02:32:00,13.398,13.434,13.35,13.362,400000.0
2007-02-05 02:33:00,13.378,13.437,13.287,13.382,750000.0
2007-02-05 02:34:00,13.367,13.431,13.325,13.348,650000.0
2007-02-05 02:36:00,13.444,13.444,13.275,13.411,350000.0
2007-02-05 02:37:00,13.335,13.447,13.321,13.321,400000.0
2007-02-05 02:38:00,13.407,13.407,13.301,13.355,550000.0
2007-02-05 02:40:00,13.358,13.43,13.314,13.404,600000.0
2007-02-05 02:41:00,13.397,13.421,13.294,13.421,400000.0
2007-02-05 02:43:00,13.37,13.429,13.297,13.39,650000.0
2007-02-05 02:44:00,13.327,13.41,13.327,13.41,300000.0
2007-02-05 02:45:00,13.288,13.429,13.288,13.383,400000.0
2007-02-05 02:46:00,13.367,13.425,13.306,13.364,500000.0
2007-02-05 02:47:00,13.349,13.387,13.298,13.387,500000.0
2007-02-05 02:48:00,13.371,13.435,13.321,13.435,300000.0
2007-02-05 02:49:00,13.399,13.399,13.322,13.355,250000.0
2007-02-05 02:50:00,13.4,13.402,13.313,13.313,350000.0
2007-02-05 02:51:00,13.434,13.458,13.309,13.359,800000.0
2007-02-05 02:52:00,13.407,13.407,13.295,13.384,450000.0
2007-02-05 02:53:00,13.362,13.391,13.362,13.384,150000.0
2007-02-05 02:55:00,13.318,13.38,13.318,13.38,150000.0
2007-02-05 02:59:00,13.405,13.431,13.325,13.394,250000.0
2007-02-05 03:00:00,13.394,13.431,13.369,13.369,350000.0
2007-02-05 03:02:00,13.346,13.421,13.304,13.421,400000.0
2007-02-05 03:03:00,13.386,13.433,13.304,13.408,350000.0
2007-02-05 03:04:00,13.341,13.422,13.309,13.314,750000.0
2007-02-05 03:08:00,13.314,13.402,13.284,13.284,400000.0
2007-02-05 03:09:00,13.417,13.417,13.295,13.295,200000.0
2007-02-05 03:10:00,13.389,13.478,13.321,13.357,400000.0
2007-02-05 03:11:00,13.384,13.422,13.29,13.402,650000.0
2007-02-05 03:12:00,13.39,13.455,13.308,13.408,300000.0
2007-02-05 03:13:00,13.341,13.374,13.337,13.337,200000.0
2007-02-05 03:14:00,13.385,13.424,13.375,13.383,200000.0
2007-02-05 03:15:00,13.387,13.42,13.333,13.404,500000.0
2007-02-05 03:17:00,13.327,13.418,13.327,13.371,250000.0
2007-02-05 03:18:00,13.309,13.443,13.309,13.344,450000.0
2007-02-05 03:19:00,13.357,13.457,13.32,13.442,500000.0
2007-02-05 03:20:00,13.393,13.393,13.262,13.28,550000.0
2007-02-05 03:21:00,13.414,13.414,13.334,13.334,100000.0
2007-02-05 03:23:00,13.386,13.438,13.33,13.33,250000.0
2007-02-05 03:24:00,13.295,13.439,13.295,13.304,350000.0
2007-02-05 03:25:00,13.395,13.395,13.316,13.316,150000.0
2007-02-05 03:26:00,13.306,13.452,13.306,13.441,500000.0
2007-02-05 03:27:00,13.311,13.414,13.297,13.329,650000.0
2007-02-05 03:28:00,13.378,13.451,13.325,13.451,300000.0
2007-02-05 03:29:00,13.404,13.404,13.289,13.353,400000.0
2007-02-05 03:32:00,13.379,13.388,13.329,13.388,150000.0
2007-02-05 03:33:00,13.387,13.396,13.288,13.337,350000.0
2007-02-05 03:34:00,13.307,13.438,13.307,13.381,250000.0
2007-02-05 03:35:00,13.409,13.409,13.314,13.408,400000.0
2007-02-05 03:36:00,13.388,13.389,13.341,13.341,300000.0
2007-02-05 03:37:00,13.376,13.391,13.301,13.391,200000.0
2007-02-05 03:38:00,13.316,13.403,13.316,13.39,200000.0
2007-02-05 03:39:00,13.299,13.357,13.299,13.317,150000.0
2007-02-05 03:40:00,13.357,13.395,13.341,13.359,400000.0
2007-02-05 03:42:00,13.273,13.387,13.273,13.298,400000.0
2007-02-05 03:43:00,13.369,13.431,13.283,13.3,550000.0
2007-02-05 03:44:00,13.367,13.395,13.285,13.366,250000.0
2007-02-05 03:45:00,13.35,13.416,13.301,13.349,450000.0
2007-02-05 03:46:00,13.31,13.387,13.31,13.347,400000.0
2007-02-05 03:47:00,13.327,13.385,13.265,13.282,300000.0
2007-02-05 03:49:00,13.351,13.353,13.278,13.346,300000.0
2007-02-05 03:51:00,13.272,13.375,13.266,13.286,500000.0
2007-02-05 03:54:00,13.295,13.388,13.248,13.296,550000.0
2007-02-05 03:55:00,13.262,13.358,13.262,13.358,500000.0
2007-02-05 03:56:00,13.407,13.463,13.297,13.346,350000.0
2007-02-05 03:57:00,13.384,13.401,13.254,13.401,500000.0
2007-02-05 03:58:00,13.405,13.463,13.299,13.41,650000.0
2007-02-05 03:59:00,13.31,13.379,13.28,13.28,250000.0
2007-02-05 04:00:00,13.348,13.381,13.281,13.281,200000.0
2007-02-05 04:01:00,13.378,13.378,13.338,13.338,100000.0
2007-02-05 04:04:00,13.402,13.402,13.256,13.295,300000.0
2007-02-05 04:05:00,13.257,13.368,13.257,13.313,150000.0
2007-02-05 04:07:00,13.366,13.366,13.287,13.322,200000.0
2007-02-05 04:08:00,13.289,13.375,13.289,13.32,250000.0
2007-02-05 04:09:00,13.315,13.387,13.315,13.369,300000.0
2007-02-05 04:10:00,13.283,13.396,13.283,13.396,100000.0
2007-02-05 04:12:00,13.347,13.353,13.308,13.353,200000.0
2007-02-05 04:13:00,13.344,13.344,13.303,13.303,100000.0
2007-02-05 04:14:00,13.339,13.339,13.32,13.32,100000.0
2007-02-05 04:15:00,13.338,13.394,13.284,13.35,200000.0
2007-02-05 04:16:00,13.312,13.399,13.249,13.373,300000.0
2007-02-05 04:17:00,13.36,13.362,13.265,13.271,300000.0
2007-02-05 04:18:00,13.407,13.407,13.289,13.378,250000.0
2007-02-05 04:19:00,13.346,13.432,13.346,13.35,300000.0
2007-02-05 04:20:00,13.378,13.431,13.316,13.429,350000.0
2007-02-05 04:21:00,13.312,13.442,13.312,13.391,500000.0
2007-02-05 04:22:00,13.412,13.428,13.32,13.398,300000.0
2007-02-05 04:24:00,13.381,13.381,13.267,13.301,200000.0
2007-02-05 04:26:00,13.26,13.361,13.26,13.286,150000.0
2007-02-05 04:27:00,13.342,13.374,13.267,13.365,400000.0
2007-02-05 04:28:00,13.293,13.412,13.28,13.361,400000.0
2007-02-05 04:29:00,13.37,13.37,13.274,13.29,300000.0
2007-02-05 04:31:00,13.376,13.376,13.3,13.343,250000.0
2007-02-05 04:32:00,13.374,13.389,13.313,13.386,350000.0
2007-02-05 04:35:00,13.377,13.377,13.276,13.315,200000.0
2007-02-05 04:41:00,13.381,13.381,13.297,13.332,250000.0
2007-02-05 04:43:00,13.384,13.394,13.384,13.394,150000.0
2007-02-05 04:44:00,13.309,13.383,13.288,13.38,300000.0
2007-02-05 04:50:00,13.395,13.395,13.296,13.334,200000.0
2007-02-05 04:52:00,13.38,13.426,13.259,13.343,600000.0
2007-02-05 04:53:00,13.307,13.353,13.279,13.353,300000.0
2007-02-05 04:55:00,13.338,13.338,13.337,13.337,100000.0
2007-02-05 04:56:00,13.286,13.375,13.286,13.363,300000.0
2007-02-05 04:58:00,13.351,13.368,13.276,13.294,500000.0
2007-02-05 05:00:00,13.301,13.347,13.264,13.347,350000.0
2007-02-05 05:05:00,13.383,13.383,13.255,13.29,400000.0
2007-02-05 05:07:00,13.344,13.388,13.263,13.348,700000.0
2007-02-05 05:08:00,13.366,13.366,13.243,13.288,600000.0
2007-02-05 05:10:00,13.33,13.343,13.305,13.343,250000.0
2007-02-05 05:11:00,13.293,13.355,13.271,13.286,250000.0
2007-02-05 05:12:00,13.241,13.413,13.241,13.315,600000.0
2007-02-05 05:13:00,13.311,13.401,13.311,13.349,250000.0
2007-02-05 05:14:00,13.335,13.406,13.254,13.406,650000.0
2007-02-05 05:15:00,13.307,13.341,13.233,13.341,300000.0
2007-02-05 05:16:00,13.346,13.393,13.268,13.297,400000.0
2007-02-05 05:19:00,13.34,13.412,13.294,13.346,300000.0
2007-02-05 05:20:00,13.391,13.391,13.273,13.273,200000.0
2007-02-05 05:21:00,13.347,13.41,13.328,13.393,300000.0
2007-02-05 05:22:00,13.337,13.395,13.248,13.275,450000.0
2007-02-05 05:24:00,13.358,13.398,13.32,13.363,350000.0
2007-02-05 05:25:00,13.341,13.444,13.303,13.396,400000.0
2007-02-05 05:26:00,13.292,13.38,13.267,13.316,300000.0
2007-02-05 05:27:00,13.348,13.398,13.348,13.384,350000.0
2007-02-05 05:28:00,13.348,13.391,13.276,13.309,400000.0
2007-02-05 05:29:00,13.405,13.426,13.299,13.388,350000.0
2007-02-05 05:30:00,13.324,13.401,13.284,13.308,350000.0
2007-02-05 05:31:00,13.413,13.413,13.285,13.368,350000.0
2007-02-05 05:33:00,13.287,13.383,13.287,13.367,300000.0
2007-02-05 05:34:00,13.419,13.419,13.275,13.275,600000.0
2007-02-05 05:35:00,13.366,13.377,13.313,13.365,450000.0
2007-02-05 05:37:00,13.31,13.378,13.274,13.3,250000.0
2007-02-05 05:38:00,13.376,13.376,13.273,13.283,250000.0
2007-02-05 05:39:00,13.381,13.422,13.284,13.422,350000.0
2007-02-05 05:40:00,13.303,13.41,13.299,13.335,400000.0
2007-02-05 05:41:00,13.383,13.43,13.321,13.361,400000.0
2007-02-05 05:42:00,13.285,13.42,13.275,13.338,550000.0
2007-02-05 05:43:00,13.372,13.375,13.242,13.242,300000.0
2007-02-05 05:44:00,13.371,13.408,13.316,13.385,550000.0
2007-02-05 05:45:00,13.369,13.392,13.326,13.365,250000.0
2007-02-05 05:46:00,13.277,13.39,13.277,13.387,250000.0
2007-02-05 05:47:00,13.404,13.417,13.371,13.371,250000.0
2007-02-05 05:48:00,13.407,13.407,13.319,13.319,550000.0
2007-02-05 05:50:00,13.386,13.386,13.307,13.307,100000.0
2007-02-05 05:51:00,13.313,13.347,13.271,13.325,450000.0
2007-02-05 05:52:00,13.331,13.354,13.226,13.348,450000.0
2007-02-05 05:55:00,13.285,13.369,13.248,13.285,500000.0
2007-02-05 05:56:00,13.372,13.415,13.296,13.382,500000.0
2007-02-05 05:57:00,13.31,13.423,13.273,13.343,600000.0
2007-02-05 05:58:00,13.278,13.355,13.278,13.346,300000.0
2007-02-05 05:59:00,13.319,13.324,13.256,13.32,350000.0
2007-02-05 06:00:00,13.322,13.401,13.322,13.356,300000.0
2007-02-05 06:01:00,13.369,13.369,13.294,13.361,250000.0
2007-02-05 06:02:00,13.333,13.385,13.273,13.273,450000.0
2007-02-05 06:03:00,13.363,13.378,13.272,13.35,350000.0
2007-02-05 06:04:00,13.387,13.387,13.225,13.298,700000.0
2007-02-05 06:06:00,13.295,13.349,13.259,13.259,250000.0
2007-02-05 06:08:00,13.364,13.364,13.255,13.348,400000.0
2007-02-05 06:11:00,13.317,13.331,13.236,13.236,350000.0
2007-02-05 06:12:00,13.284,13.316,13.236,13.316,350000.0
2007-02-05 06:13:00,13.34,13.393,13.301,13.393,450000.0
2007-02-05 06:14:00,13.279,13.365,13.279,13.365,200000.0
2007-02-05 06:16:00,13.412,13.412,13.274,13.374,500000.0
2007-02-05 06:17:00,13.349,13.408,13.275,13.334,350000.0
2007-02-05 06:18:00,13.31,13.415,13.275,13.275,250000.0
2007-02-05 06:19:00,13.283,13.376,13.283,13.356,150000.0
2007-02-05 06:20:00,13.336,13.336,13.289,13.289,100000.0
2007-02-05 06:21:00,13.301,13.376,13.248,13.376,550000.0
2007-02-05 06:22:00,13.383,13.383,13.233,13.322,250000.0
2007-02-05 06:23:00,13.265,13.376,13.265,13.376,350000.0
2007-02-05 06:24:00,13.361,13.372,13.323,13.351,250000.0
2007-02-05 06:25:00,13.295,13.34,13.247,13.264,450000.0
2007-02-05 06:26:00,13.286,13.376,13.248,13.248,600000.0
2007-02-05 06:27:00,13.353,13.363,13.258,13.347,400000.0
2007-02-05 06:28:00,13.337,13.427,13.296,13.314,500000.0
2007-02-05 06:29:00,13.355,13.355,13.272,13.281,250000.0
2007-02-05 06:30:00,13.379,13.387,13.257,13.335,500000.0
2007-02-05 06:31:00,13.327,13.354,13.237,13.265,600000.0
2007-02-05 06:32:00,13.27,13.399,13.262,13.282,500000.0
2007-02-05 06:33:00,13.248,13.395,13.248,13.312,550000.0
2007-02-05 06:34:00,13.327,13.35,13.273,13.273,200000.0
2007-02-05 06:35:00,13.33,13.39,13.265,13.354,400000.0
2007-02-05 06:36:00,13.39,13.39,13.252,13.295,350000.0
2007-02-05 06:37:00,13.38,13.38,13.218,13.297,800000.0
2007-02-05 06:38:00,13.3,13.409,13.256,13.339,850000.0
2007-02-05 06:39:00,13.27,13.365,13.226,13.365,350000.0
2007-02-05 06:40:00,13.308,13.394,13.284,13.361,400000.0
2007-02-05 06:41:00,13.295,13.4,13.242,13.335,550000.0
2007-02-05 06:42:00,13.343,13.393,13.266,13.266,500000.0
2007-02-05 06:43:00,13.369,13.369,13.221,13.311,500000.0
2007-02-05 06:44:00,13.352,13.385,13.252,13.27,600000.0
2007-02-05 06:45:00,13.27,13.411,13.27,13.355,450000.0
2007-02-05 06:46:00,13.257,13.361,13.252,13.252,650000.0
2007-02-05 06:47:00,13.389,13.398,13.264,13.347,650000.0
2007-02-05 06:50:00,13.345,13.39,13.27,13.278,400000.0
2007-02-05 06:51:00,13.341,13.372,13.271,13.34,600000.0
2007-02-05 06:52:00,13.325,13.376,13.259,13.367,650000.0
2007-02-05 06:53:00,13.291,13.348,13.275,13.304,500000.0
2007-02-05 06:54:00,13.344,13.383,13.235,13.344,650000.0
2007-02-05 06:58:00,13.304,13.333,13.304,13.333,100000.0
2007-02-05 06:59:00,13.343,13.343,13.327,13.327,150000.0
2007-02-05 07:00:00,13.3,13.306,13.3,13.306,100000.0
2007-02-05 07:01:00,13.284,13.347,13.284,13.347,100000.0
2007-02-05 07:02:00,13.264,13.38,13.264,13.365,150000.0
2007-02-05 07:03:00,13.276,13.361,13.276,13.277,250000.0
2007-02-05 07:04:00,13.331,13.354,13.243,13.243,550000.0
2007-02-05 07:05:00,13.321,13.34,13.254,13.254,350000.0
2007-02-05 07:06:00,13.338,13.386,13.248,13.248,350000.0
2007-02-05 07:07:00,13.284,13.34,13.246,13.282,500000.0
2007-02-05 07:08:00,13.26,13.367,13.26,13.325,400000.0
2007-02-05 07:09:00,13.294,13.383,13.265,13.326,700000.0
2007-02-05 07:12:00,13.337,13.383,13.271,13.379,250000.0
2007-02-05 07:13:00,13.296,13.341,13.217,13.261,400000.0
2007-02-05 07:14:00,13.302,13.358,13.302,13.33,350000.0
2007-02-05 07:16:00,13.369,13.372,13.257,13.303,750000.0
2007-02-05 07:17:00,13.215,13.355,13.215,13.355,650000.0
2007-02-05 07:18:00,13.344,13.373,13.265,13.338,950000.0
2007-02-05 07:19:00,13.252,13.335,13.238,13.252,350000.0
2007-02-05 07:20:00,13.273,13.383,13.257,13.383,650000.0
2007-02-05 07:21:00,13.316,13.386,13.288,13.383,550000.0
2007-02-05 07:22:00,13.362,13.366,13.273,13.366,400000.0
2007-02-05 07:23:00,13.249,13.378,13.244,13.332,550000.0
2007-02-05 07:24:00,13.328,13.363,13.213,13.281,750000.0
2007-02-05 07:25:00,13.338,13.37,13.247,13.333,550000.0
2007-02-05 07:28:00,13.28,13.314,13.233,13.314,250000.0
2007-02-05 07:29:00,13.272,13.377,13.256,13.347,250000.0
2007-02-05 07:30:00,13.286,13.409,13.268,13.268,300000.0
2007-02-05 07:31:00,13.326,13.334,13.326,13.334,100000.0
2007-02-05 07:32:00,13.285,13.348,13.255,13.318,450000.0
2007-02-05 07:33:00,13.322,13.356,13.235,13.235,350000.0
2007-02-05 07:34:00,13.366,13.373,13.276,13.328,350000.0
2007-02-05 07:35:00,13.322,13.36,13.261,13.36,250000.0
2007-02-05 07:36:00,13.294,13.39,13.294,13.32,500000.0
2007-02-05 07:37:00,13.227,13.368,13.227,13.315,450000.0
2007-02-05 07:38:00,13.337,13.337,13.256,13.315,400000.0
2007-02-05 07:40:00,13.297,13.385,13.258,13.345,600000.0
2007-02-05 07:41:00,13.371,13.392,13.25,13.25,400000.0
2007-02-05 07:42:00,13.345,13.345,13.235,13.235,100000.0
2007-02-05 07:43:00,13.217,13.337,13.189,13.263,550000.0
2007-02-05 07:44:00,13.328,13.335,13.226,13.269,300000.0
2007-02-05 07:45:00,13.263,13.334,13.23,13.306,500000.0
2007-02-05 07:46:00,13.242,13.361,13.24,13.324,500000.0
2007-02-05 07:47:00,13.314,13.333,13.228,13.333,400000.0
2007-02-05 07:48:00,13.308,13.344,13.231,13.258,450000.0
2007-02-05 07:49:00,13.247,13.369,13.247,13.327,350000.0
2007-02-05 07:50:00,13.268,13.33,13.215,13.281,250000.0
2007-02-05 07:51:00,13.313,13.351,13.211,13.351,750000.0
2007-02-05 07:52:00,13.364,13.364,13.254,13.355,300000.0
2007-02-05 07:53:00,13.213,13.316,13.213,13.315,350000.0
2007-02-05 07:54:00,13.255,13.306,13.255,13.26,250000.0
2007-02-05 07:55:00,13.271,13.323,13.271,13.286,150000.0
2007-02-05 07:57:00,13.299,13.343,13.278,13.304,300000.0
2007-02-05 07:58:00,13.3,13.325,13.24,13.282,400000.0
2007-02-05 07:59:00,13.277,13.355,13.268,13.318,450000.0
2007-02-05 08:00:00,13.251,13.403,13.251,13.274,350000.0
2007-02-05 08:01:00,13.269,13.352,13.219,13.219,350000.0
2007-02-05 08:02:00,13.227,13.355,13.195,13.289,750000.0
2007-02-05 08:03:00,13.243,13.329,13.243,13.301,450000.0
2007-02-05 08:04:00,13.231,13.315,13.189,13.189,300000.0
2007-02-05 08:05:00,13.228,13.343,13.204,13.266,550000.0
2007-02-05 08:06:00,13.26,13.332,13.201,13.235,400000.0
2007-02-05 08:07:00,13.325,13.348,13.239,13.348,500000.0
2007-02-05 08:08:00,13.26,13.342,13.189,13.226,650000.0
2007-02-05 08:09:00,13.249,13.311,13.198,13.248,500000.0
2007-02-05 08:10:00,13.227,13.312,13.213,13.214,450000.0
2007-02-05 08:11:00,13.309,13.347,13.233,13.312,300000.0
2007-02-05 08:12:00,13.345,13.36,13.245,13.294,500000.0
2007-02-05 08:13:00,13.308,13.314,13.205,13.205,400000.0
2007-02-05 08:14:00,13.167,13.265,13.144,13.265,400000.0
2007-02-05 08:15:00,13.219,13.31,13.198,13.31,350000.0
2007-02-05 08:16:00,13.226,13.283,13.219,13.255,250000.0
2007-02-05 08:17:00,13.188,13.295,13.188,13.295,650000.0
2007-02-05 08:18:00,13.296,13.314,13.18,13.263,550000.0
2007-02-05 08:19:00,13.209,13.299,13.209,13.257,250000.0
2007-02-05 08:20:00,13.339,13.339,13.182,13.277,550000.0
2007-02-05 08:21:00,13.237,13.397,13.225,13.29,550000.0
2007-02-05 08:22:00,13.219,13.331,13.219,13.238,350000.0
2007-02-05 08:23:00,13.241,13.339,13.241,13.328,300000.0
2007-02-05 08:24:00,13.33,13.33,13.243,13.243,250000.0
2007-02-05 08:25:00,13.243,13.389,13.243,13.323,350000.0
2007-02-05 08:26:00,13.301,13.301,13.193,13.298,500000.0
2007-02-05 08:27:00,13.227,13.3,13.227,13.3,250000.0
2007-02-05 08:28:00,13.327,13.343,13.23,13.309,450000.0
2007-02-05 08:29:00,13.238,13.312,13.218,13.311,400000.0
2007-02-05 08:30:00,13.305,13.305,13.221,13.28,400000.0
2007-02-05 08:31:00,13.231,13.301,13.228,13.245,400000.0
2007-02-05 08:32:00,13.332,13.341,13.266,13.302,250000.0
2007-02-05 08:33:00,13.305,13.338,13.192,13.283,400000.0
2007-02-05 08:34:00,13.241,13.35,13.222,13.274,400000.0
2007-02-05 08:35:00,13.251,13.372,13.24,13.321,400000.0
2007-02-05 08:36:00,13.316,13.354,13.231,13.257,500000.0
2007-02-05 08:37:00,13.306,13.375,13.267,13.339,250000.0
2007-02-05 08:38:00,13.353,13.375,13.237,13.264,650000.0
2007-02-05 08:39:00,13.302,13.365,13.249,13.347,350000.0
2007-02-05 08:40:00,13.328,13.387,13.303,13.345,250000.0
2007-02-05 08:41:00,13.336,13.372,13.31,13.31,350000.0
2007-02-05 08:42:00,13.393,13.393,13.299,13.368,450000.0
2007-02-05 08:43:00,13.309,13.372,13.298,13.307,250000.0
2007-02-05 08:44:00,13.312,13.368,13.301,13.368,350000.0
2007-02-05 08:45:00,13.364,13.397,13.314,13.314,350000.0
2007-02-05 08:46:00,13.394,13.394,13.264,13.357,500000.0
2007-02-05 08:47:00,13.372,13.415,13.277,13.335,550000.0
2007-02-05 08:48:00,13.261,13.327,13.261,13.316,450000.0
2007-02-05 08:49:00,13.386,13.386,13.281,13.344,400000.0
2007-02-05 08:50:00,13.257,13.395,13.257,13.341,300000.0
2007-02-05 08:51:00,13.352,13.398,13.276,13.334,350000.0
2007-02-05 08:52:00,13.276,13.407,13.276,13.374,450000.0
2007-02-05 08:54:00,13.398,13.398,13.308,13.308,350000.0
2007-02-05 08:55:00,13.396,13.396,13.243,13.374,250000.0
2007-02-05 08:56:00,13.284,13.338,13.25,13.318,550000.0
2007-02-05 08:57:00,13.333,13.389,13.267,13.346,550000.0
2007-02-05 08:58:00,13.394,13.394,13.273,13.273,350000.0
2007-02-05 08:59:00,13.386,13.392,13.235,13.335,500000.0
2007-02-05 09:00:00,13.35,13.421,13.283,13.283,550000.0
2007-02-05 09:01:00,13.3,13.32,13.25,13.25,150000.0
2007-02-05 09:02:00,13.234,13.351,13.234,13.295,550000.0
2007-02-05 09:03:00,13.273,13.408,13.268,13.268,450000.0
2007-02-05 09:04:00,13.357,13.395,13.26,13.375,400000.0
2007-02-05 09:05:00,13.287,13.339,13.222,13.339,400000.0
2007-02-05 09:06:00,13.321,13.376,13.28,13.323,350000.0
2007-02-05 09:07:00,13.243,13.337,13.237,13.336,400000.0
2007-02-05 09:09:00,13.274,13.443,13.274,13.289,450000.0
2007-02-05 09:10:00,13.35,13.363,13.229,13.363,350000.0
2007-02-05 09:11:00,13.342,13.342,13.203,13.246,550000.0
2007-02-05 09:13:00,13.276,13.376,13.211,13.376,450000.0
2007-02-05 09:14:00,13.339,13.369,13.259,13.263,500000.0
2007-02-05 09:15:00,13.27,13.33,13.232,13.306,350000.0
2007-02-05 09:16:00,13.287,13.416,13.276,13.305,350000.0
2007-02-05 09:17:00,13.374,13.38,13.241,13.333,550000.0
2007-02-05 09:18:00,13.35,13.378,13.272,13.336,400000.0
2007-02-05 09:19:00,13.374,13.374,13.247,13.349,450000.0
2007-02-05 09:20:00,13.277,13.357,13.233,13.237,450000.0
2007-02-05 09:21:00,13.306,13.369,13.272,13.34,550000.0
2007-02-05 09:22:00,13.282,13.358,13.246,13.358,250000.0
2007-02-05 09:23:00,13.251,13.362,13.224,13.346,450000.0
2007-02-05 09:24:00,13.23,13.302,13.23,13.28,400000.0
2007-02-05 09:25:00,13.352,13.352,13.238,13.268,350000.0
2007-02-05 09:26:00,13.317,13.36,13.28,13.298,300000.0
2007-02-05 09:27:00,13.239,13.325,13.208,13.208,250000.0
2007-02-05 09:28:00,13.25,13.316,13.226,13.312,350000.0
2007-02-05 09:29:00,13.253,13.393,13.253,13.327,300000.0
2007-02-05 09:30:00,13.245,13.354,13.217,13.348,400000.0
2007-02-05 09:32:00,13.31,13.342,13.267,13.342,250000.0
2007-02-05 09:33:00,13.292,13.336,13.181,13.336,450000.0
2007-02-05 09:34:00,13.298,13.328,13.203,13.303,300000.0
2007-02-05 09:35:00,13.229,13.332,13.229,13.332,350000.0
2007-02-05 09:36:00,13.259,13.361,13.217,13.225,500000.0
2007-02-05 09:37:00,13.317,13.369,13.242,13.33,400000.0
2007-02-05 09:38:00,13.276,13.334,13.209,13.328,450000.0
2007-02-05 09:39:00,13.36,13.396,13.237,13.34,500000.0
2007-02-05 09:40:00,13.246,13.388,13.246,13.253,550000.0
2007-02-05 09:41:00,13.31,13.33,13.227,13.227,350000.0
2007-02-05 09:45:00,13.334,13.334,13.187,13.322,400000.0
2007-02-05 09:46:00,13.273,13.341,13.264,13.312,350000.0
2007-02-05 09:48:00,13.341,13.345,13.221,13.263,450000.0
2007-02-05 09:49:00,13.273,13.327,13.185,13.238,350000.0
2007-02-05 09:50:00,13.235,13.342,13.193,13.212,500000.0
2007-02-05 09:51:00,13.315,13.329,13.237,13.298,350000.0
2007-02-05 09:52:00,13.357,13.357,13.233,13.313,400000.0
2007-02-05 09:53:00,13.197,13.334,13.197,13.202,400000.0
2007-02-05 09:57:00,13.234,13.318,13.202,13.302,500000.0
2007-02-05 09:58:00,13.212,13.298,13.194,13.275,400000.0
2007-02-05 10:00:00,13.329,13.329,13.205,13.304,550000.0
2007-02-05 10:01:00,13.309,13.374,13.255,13.316,500000.0
2007-02-05 10:02:00,13.247,13.377,13.247,13.325,350000.0
2007-02-05 10:03:00,13.319,13.351,13.242,13.263,400000.0
2007-02-05 10:04:00,13.324,13.324,13.234,13.268,400000.0
2007-02-05 10:05:00,13.233,13.372,13.233,13.372,400000.0
2007-02-05 10:06:00,13.292,13.363,13.236,13.363,450000.0
2007-02-05 10:07:00,13.316,13.336,13.229,13.263,400000.0
2007-02-05 10:08:00,13.373,13.374,13.25,13.374,300000.0
2007-02-05 10:09:00,13.358,13.358,13.188,13.349,450000.0
2007-02-05 10:10:00,13.346,13.355,13.229,13.342,550000.0
2007-02-05 10:11:00,13.335,13.335,13.16,13.194,500000.0
2007-02-05 10:12:00,13.336,13.338,13.23,13.316,350000.0
2007-02-05 10:13:00,13.283,13.363,13.226,13.237,500000.0
2007-02-05 10:14:00,13.339,13.339,13.32,13.32,100000.0
2007-02-05 10:15:00,13.354,13.361,13.26,13.324,350000.0
2007-02-05 10:16:00,13.22,13.366,13.22,13.335,400000.0
2007-02-05 10:17:00,13.306,13.339,13.26,13.26,400000.0
2007-02-05 10:18:00,13.231,13.397,13.231,13.385,450000.0
2007-02-05 10:19:00,13.287,13.417,13.249,13.345,400000.0
2007-02-05 10:20:00,13.269,13.324,13.235,13.235,550000.0
2007-02-05 10:21:00,13.314,13.369,13.314,13.35,400000.0
2007-02-05 10:22:00,13.249,13.39,13.249,13.306,400000.0
2007-02-05 10:23:00,13.357,13.382,13.243,13.341,450000.0
2007-02-05 10:24:00,13.369,13.375,13.226,13.375,900000.0
2007-02-05 10:26:00,13.362,13.362,13.237,13.237,350000.0
2007-02-05 10:27:00,13.323,13.351,13.236,13.351,450000.0
2007-02-05 10:28:00,13.382,13.382,13.282,13.311,350000.0
2007-02-05 10:29:00,13.368,13.368,13.183,13.317,900000.0
2007-02-05 10:30:00,13.275,13.358,13.235,13.272,400000.0
2007-02-05 10:31:00,13.228,13.332,13.228,13.277,350000.0
2007-02-05 10:32:00,13.274,13.329,13.203,13.329,700000.0
2007-02-05 10:33:00,13.353,13.395,13.283,13.395,400000.0
2007-02-05 10:34:00,13.377,13.377,13.248,13.339,500000.0
2007-02-05 10:35:00,13.273,13.384,13.262,13.319,400000.0
2007-02-05 10:36:00,13.299,13.348,13.252,13.252,500000.0
2007-02-05 10:37:00,13.351,13.351,13.203,13.25,400000.0
2007-02-05 10:39:00,13.323,13.379,13.231,13.231,650000.0
2007-02-05 10:40:00,13.362,13.387,13.282,13.362,550000.0
2007-02-05 10:41:00,13.354,13.354,13.251,13.251,350000.0
2007-02-05 10:42:00,13.344,13.374,13.247,13.349,750000.0
2007-02-05 10:43:00,13.347,13.392,13.258,13.276,400000.0
2007-02-05 10:45:00,13.355,13.401,13.262,13.346,350000.0
2007-02-05 10:46:00,13.355,13.401,13.293,13.385,400000.0
2007-02-05 10:47:00,13.345,13.393,13.265,13.265,350000.0
2007-02-05 10:48:00,13.315,13.411,13.279,13.394,450000.0
2007-02-05 10:49:00,13.409,13.416,13.293,13.293,600000.0
2007-02-05 10:50:00,13.369,13.457,13.305,13.305,800000.0
2007-02-05 10:51:00,13.383,13.425,13.29,13.392,550000.0
2007-02-05 10:52:00,13.364,13.407,13.253,13.362,950000.0
2007-02-05 10:53:00,13.323,13.404,13.282,13.317,500000.0
2007-02-05 10:54:00,13.351,13.36,13.243,13.36,400000.0
2007-02-05 10:55:00,13.354,13.389,13.235,13.331,800000.0
2007-02-05 10:56:00,13.327,13.383,13.247,13.376,400000.0
2007-02-05 10:57:00,13.348,13.387,13.247,13.339,450000.0
2007-02-05 10:58:00,13.249,13.345,13.209,13.288,350000.0
2007-02-05 10:59:00,13.342,13.342,13.2,13.2,450000.0
2007-02-05 11:00:00,13.278,13.374,13.254,13.285,350000.0
2007-02-05 11:01:00,13.259,13.401,13.259,13.358,500000.0
2007-02-05 11:02:00,13.387,13.387,13.24,13.307,400000.0
2007-02-05 11:03:00,13.283,13.368,13.237,13.29,550000.0
2007-02-05 11:04:00,13.376,13.38,13.264,13.38,400000.0
2007-02-05 11:05:00,13.234,13.37,13.234,13.265,550000.0
2007-02-05 11:06:00,13.372,13.393,13.275,13.275,350000.0
2007-02-05 11:07:00,13.349,13.382,13.281,13.382,450000.0
2007-02-05 11:08:00,13.327,13.457,13.324,13.419,350000.0
2007-02-05 11:09:00,13.377,13.377,13.255,13.358,500000.0
2007-02-05 11:10:00,13.261,13.389,13.261,13.316,400000.0
2007-02-05 11:11:00,13.378,13.404,13.275,13.37,350000.0
2007-02-05 11:12:00,13.375,13.389,13.256,13.335,550000.0
2007-02-05 11:13:00,13.358,13.392,13.236,13.386,500000.0
2007-02-05 11:14:00,13.299,13.376,13.266,13.376,400000.0
2007-02-05 11:15:00,13.263,13.388,13.246,13.306,400000.0
2007-02-05 11:16:00,13.321,13.389,13.303,13.389,500000.0
2007-02-05 11:17:00,13.396,13.396,13.285,13.385,350000.0
2007-02-05 11:18:00,13.308,13.345,13.306,13.328,350000.0
2007-02-05 11:19:00,13.266,13.369,13.198,13.369,550000.0
2007-02-05 11:20:00,13.355,13.381,13.269,13.308,400000.0
2007-02-05 11:21:00,13.389,13.389,13.255,13.347,450000.0
2007-02-05 11:22:00,13.365,13.366,13.221,13.23,400000.0
2007-02-05 11:23:00,13.251,13.387,13.251,13.272,500000.0
2007-02-05 11:24:00,13.312,13.354,13.233,13.325,550000.0
2007-02-05 11:25:00,13.288,13.418,13.282,13.282,550000.0
2007-02-05 11:26:00,13.364,13.372,13.278,13.365,400000.0
2007-02-05 11:27:00,13.216,13.336,13.209,13.336,500000.0
2007-02-05 11:28:00,13.243,13.327,13.218,13.323,350000.0
2007-02-05 11:29:00,13.291,13.369,13.268,13.294,500000.0
2007-02-05 11:30:00,13.371,13.371,13.249,13.249,500000.0
2007-02-05 11:31:00,13.343,13.373,13.248,13.307,350000.0
2007-02-05 11:32:00,13.327,13.406,13.246,13.246,450000.0
2007-02-05 11:33:00,13.235,13.35,13.235,13.319,350000.0
2007-02-05 11:34:00,13.33,13.357,13.26,13.334,350000.0
2007-02-05 11:35:00,13.335,13.375,13.249,13.314,450000.0
2007-02-05 11:36:00,13.293,13.409,13.254,13.315,550000.0
2007-02-05 11:37:00,13.296,13.39,13.229,13.342,400000.0
2007-02-05 11:38:00,13.344,13.398,13.291,13.371,400000.0
2007-02-05 11:39:00,13.301,13.394,13.258,13.296,350000.0
2007-02-05 11:40:00,13.307,13.397,13.286,13.328,400000.0
2007-02-05 11:41:00,13.232,13.334,13.232,13.289,350000.0
2007-02-05 11:42:00,13.241,13.355,13.241,13.352,350000.0
2007-02-05 11:43:00,13.37,13.37,13.27,13.329,350000.0
2007-02-05 11:44:00,13.32,13.327,13.207,13.288,450000.0
2007-02-05 11:45:00,13.21,13.281,13.183,13.274,550000.0
2007-02-05 11:46:00,13.282,13.296,13.147,13.175,400000.0
2007-02-05 11:47:00,13.224,13.339,13.177,13.281,500000.0
2007-02-05 11:48:00,13.264,13.29,13.182,13.272,400000.0
2007-02-05 11:49:00,13.28,13.327,13.218,13.266,350000.0
2007-02-05 11:50:00,13.278,13.322,13.195,13.322,350000.0
2007-02-05 11:51:00,13.191,13.261,13.176,13.245,450000.0
2007-02-05 11:52:00,13.223,13.328,13.171,13.328,450000.0
2007-02-05 11:53:00,13.21,13.317,13.21,13.233,400000.0
2007-02-05 11:54:00,13.317,13.362,13.237,13.293,550000.0
2007-02-05 11:55:00,13.286,13.345,13.206,13.322,350000.0
2007-02-05 11:56:00,13.28,13.333,13.262,13.268,350000.0
2007-02-05 11:57:00,13.343,13.409,13.265,13.337,450000.0
2007-02-05 11:58:00,13.242,13.347,13.203,13.31,350000.0
2007-02-05 11:59:00,13.268,13.322,13.167,13.241,450000.0
2007-02-05 12:00:00,13.282,13.282,13.204,13.204,350000.0
2007-02-05 12:01:00,13.324,13.324,13.223,13.238,500000.0
2007-02-05 12:02:00,13.301,13.301,13.173,13.173,400000.0
2007-02-05 12:03:00,13.196,13.325,13.196,13.297,550000.0
2007-02-05 12:04:00,13.271,13.315,13.208,13.208,350000.0
2007-02-05 12:05:00,13.305,13.337,13.216,13.25,350000.0
2007-02-05 12:06:00,13.314,13.327,13.26,13.327,350000.0
2007-02-05 12:07:00,13.316,13.33,13.164,13.269,450000.0
2007-02-05 12:08:00,13.309,13.318,13.193,13.318,450000.0
2007-02-05 12:09:00,13.221,13.31,13.211,13.237,350000.0
2007-02-05 12:10:00,13.279,13.302,13.205,13.272,400000.0
2007-02-05 12:11:00,13.253,13.302,13.205,13.228,450000.0
2007-02-05 12:12:00,13.183,13.31,13.183,13.216,350000.0
2007-02-05 12:13:00,13.261,13.323,13.201,13.284,400000.0
2007-02-05 12:14:00,13.286,13.317,13.171,13.207,550000.0
2007-02-05 12:15:00,13.255,13.334,13.188,13.218,400000.0
2007-02-05 12:16:00,13.218,13.294,13.18,13.239,400000.0
2007-02-05 12:17:00,13.289,13.317,13.262,13.284,400000.0
2007-02-05 12:18:00,13.261,13.283,13.189,13.191,450000.0
2007-02-05 12:19:00,13.243,13.28,13.16,13.189,450000.0
2007-02-05 12:20:00,13.236,13.357,13.201,13.258,500000.0
2007-02-05 12:21:00,13.283,13.331,13.202,13.287,500000.0
2007-02-05 12:22:00,13.33,13.33,13.223,13.299,400000.0
2007-02-05 12:23:00,13.319,13.321,13.193,13.208,400000.0
2007-02-05 12:24:00,13.309,13.309,13.204,13.275,600000.0
2007-02-05 12:25:00,13.305,13.314,13.211,13.3,450000.0
2007-02-05 12:26:00,13.306,13.306,13.197,13.248,450000.0
2007-02-05 12:27:00,13.296,13.331,13.209,13.278,550000.0
2007-02-05 12:28:00,13.272,13.334,13.189,13.25,500000.0
2007-02-05 12:29:00,13.274,13.319,13.154,13.154,500000.0
2007-02-05 12:30:00,13.193,13.323,13.193,13.323,450000.0
2007-02-05 12:31:00,13.297,13.301,13.243,13.287,350000.0
2007-02-05 12:32:00,13.175,13.317,13.175,13.203,300000.0
2007-02-05 12:33:00,13.307,13.327,13.204,13.204,250000.0
2007-02-05 12:34:00,13.182,13.291,13.178,13.178,450000.0
2007-02-05 12:35:00,13.293,13.293,13.163,13.163,350000.0
2007-02-05 12:36:00,13.305,13.308,13.194,13.281,350000.0
2007-02-05 12:37:00,13.322,13.342,13.247,13.247,500000.0
2007-02-05 12:38:00,13.296,13.329,13.181,13.256,450000.0
2007-02-05 12:39:00,13.285,13.316,13.182,13.286,450000.0
2007-02-05 12:40:00,13.276,13.3,13.213,13.237,450000.0
2007-02-05 12:41:00,13.272,13.311,13.182,13.311,450000.0
2007-02-05 12:42:00,13.199,13.328,13.194,13.272,550000.0
2007-02-05 12:43:00,13.264,13.336,13.207,13.207,500000.0
2007-02-05 12:44:00,13.255,13.292,13.135,13.171,450000.0
2007-02-05 12:45:00,13.242,13.328,13.197,13.248,400000.0
2007-02-05 12:48:00,13.217,13.316,13.156,13.286,550000.0
2007-02-05 12:49:00,13.212,13.289,13.196,13.196,450000.0
2007-02-05 12:50:00,13.246,13.306,13.207,13.207,400000.0
2007-02-05 12:51:00,13.201,13.341,13.191,13.314,500000.0
2007-02-05 12:52:00,13.233,13.356,13.227,13.286,500000.0
2007-02-05 12:53:00,13.147,13.252,13.147,13.252,500000.0
2007-02-05 12:54:00,13.274,13.274,13.133,13.216,450000.0
2007-02-05 12:55:00,13.244,13.315,13.229,13.302,450000.0
2007-02-05 12:56:00,13.272,13.359,13.211,13.211,450000.0
2007-02-05 12:57:00,13.259,13.309,13.158,13.158,400000.0
2007-02-05 12:58:00,13.19,13.301,13.167,13.178,400000.0
2007-02-05 12:59:00,13.205,13.237,13.113,13.236,450000.0
2007-02-05 13:00:00,13.255,13.288,13.166,13.209,500000.0
2007-02-05 13:01:00,13.142,13.278,13.142,13.23,400000.0
2007-02-05 13:02:00,13.162,13.253,13.145,13.196,400000.0
2007-02-05 13:03:00,13.205,13.284,13.152,13.152,450000.0
2007-02-05 13:04:00,13.221,13.292,13.167,13.182,450000.0
2007-02-05 13:05:00,13.158,13.261,13.158,13.261,400000.0
2007-02-05 13:06:00,13.274,13.274,13.12,13.237,450000.0
2007-02-05 13:07:00,13.322,13.357,13.217,13.26,500000.0
2007-02-05 13:08:00,13.217,13.303,13.183,13.183,400000.0
2007-02-05 13:09:00,13.292,13.292,13.164,13.187,450000.0
2007-02-05 13:10:00,13.262,13.347,13.182,13.205,500000.0
2007-02-05 13:11:00,13.202,13.29,13.202,13.273,400000.0
2007-02-05 13:12:00,13.285,13.312,13.186,13.186,550000.0
2007-02-05 13:13:00,13.305,13.305,13.169,13.271,450000.0
2007-02-05 13:14:00,13.165,13.316,13.165,13.288,350000.0
2007-02-05 13:15:00,13.24,13.321,13.18,13.26,400000.0
2007-02-05 13:16:00,13.263,13.272,13.175,13.272,350000.0
2007-02-05 13:17:00,13.279,13.29,13.165,13.29,450000.0
2007-02-05 13:18:00,13.153,13.303,13.153,13.286,400000.0
2007-02-05 13:19:00,13.203,13.27,13.135,13.166,400000.0
2007-02-05 13:20:00,13.19,13.261,13.158,13.215,500000.0
2007-02-05 13:21:00,13.15,13.257,13.128,13.128,350000.0
2007-02-05 13:22:00,13.176,13.282,13.176,13.185,400000.0
2007-02-05 13:23:00,13.173,13.248,13.157,13.162,350000.0
2007-02-05 13:24:00,13.248,13.321,13.178,13.224,450000.0
2007-02-05 13:25:00,13.275,13.291,13.212,13.275,350000.0
2007-02-05 13:26:00,13.181,13.256,13.117,13.181,550000.0
2007-02-05 13:27:00,13.183,13.286,13.183,13.248,500000.0
2007-02-05 13:28:00,13.232,13.28,13.137,13.179,400000.0
2007-02-05 13:29:00,13.256,13.267,13.12,13.221,350000.0
2007-02-05 13:30:00,13.256,13.256,13.146,13.163,450000.0
2007-02-05 13:31:00,13.141,13.234,13.141,13.234,450000.0
2007-02-05 13:32:00,13.197,13.28,13.145,13.145,500000.0
2007-02-05 13:33:00,13.181,13.244,13.129,13.168,350000.0
2007-02-05 13:34:00,13.143,13.29,13.103,13.151,350000.0
2007-02-05 13:35:00,13.235,13.301,13.174,13.174,400000.0
2007-02-05 13:36:00,13.219,13.308,13.166,13.271,450000.0
2007-02-05 13:37:00,13.162,13.258,13.162,13.258,350000.0
2007-02-05 13:38:00,13.214,13.289,13.16,13.289,400000.0
2007-02-05 13:39:00,13.271,13.303,13.192,13.272,500000.0
2007-02-05 13:40:00,13.266,13.304,13.181,13.304,350000.0
2007-02-05 13:41:00,13.199,13.3,13.185,13.297,400000.0
2007-02-05 13:42:00,13.287,13.289,13.204,13.276,350000.0
2007-02-05 13:43:00,13.298,13.323,13.165,13.271,500000.0
2007-02-05 13:44:00,13.18,13.304,13.149,13.222,350000.0
2007-02-05 13:45:00,13.197,13.276,13.143,13.274,400000.0
2007-02-05 13:46:00,13.228,13.309,13.188,13.248,450000.0
2007-02-05 13:47:00,13.197,13.299,13.182,13.182,500000.0
2007-02-05 13:48:00,13.253,13.279,13.162,13.243,400000.0
2007-02-05 13:49:00,13.162,13.289,13.162,13.255,350000.0
2007-02-05 13:50:00,13.206,13.247,13.181,13.181,450000.0
2007-02-05 13:51:00,13.303,13.303,13.185,13.185,350000.0
2007-02-05 13:52:00,13.295,13.316,13.174,13.281,350000.0
2007-02-05 13:53:00,13.186,13.266,13.134,13.194,450000.0
2007-02-05 13:54:00,13.234,13.299,13.176,13.281,400000.0
2007-02-05 13:55:00,13.245,13.293,13.212,13.251,350000.0
2007-02-05 13:56:00,13.292,13.312,13.164,13.164,400000.0
2007-02-05 13:57:00,13.237,13.316,13.196,13.196,400000.0
2007-02-05 13:58:00,13.177,13.29,13.177,13.29,350000.0
2007-02-05 13:59:00,13.232,13.26,13.164,13.26,350000.0
2007-02-05 14:00:00,13.247,13.286,13.172,13.221,350000.0
2007-02-05 14:01:00,13.246,13.295,13.184,13.295,400000.0
2007-02-05 14:02:00,13.293,13.299,13.179,13.243,350000.0
2007-02-05 14:03:00,13.28,13.299,13.225,13.28,350000.0
2007-02-05 14:04:00,13.191,13.295,13.191,13.295,350000.0
2007-02-05 14:05:00,13.204,13.311,13.198,13.232,300000.0
2007-02-05 14:06:00,13.271,13.273,13.157,13.26,350000.0
2007-02-05 14:07:00,13.248,13.287,13.155,13.252,400000.0
2007-02-05 14:08:00,13.226,13.296,13.193,13.243,400000.0
2007-02-05 14:09:00,13.161,13.34,13.161,13.203,550000.0
2007-02-05 14:10:00,13.169,13.273,13.169,13.21,350000.0
2007-02-05 14:11:00,13.231,13.271,13.211,13.271,400000.0
2007-02-05 14:12:00,13.28,13.297,13.224,13.297,450000.0
2007-02-05 14:13:00,13.258,13.258,13.145,13.169,350000.0
2007-02-05 14:14:00,13.176,13.305,13.168,13.2,500000.0
2007-02-05 14:15:00,13.141,13.284,13.141,13.195,500000.0
2007-02-05 14:16:00,13.202,13.316,13.184,13.244,450000.0
2007-02-05 14:17:00,13.255,13.27,13.182,13.211,450000.0
2007-02-05 14:18:00,13.173,13.277,13.173,13.277,400000.0
2007-02-05 14:19:00,13.254,13.279,13.151,13.277,500000.0
2007-02-05 14:20:00,13.192,13.283,13.192,13.205,350000.0
2007-02-05 14:21:00,13.181,13.29,13.157,13.203,450000.0
2007-02-05 14:22:00,13.227,13.274,13.128,13.274,450000.0
2007-02-05 14:23:00,13.19,13.275,13.19,13.209,400000.0
2007-02-05 14:24:00,13.266,13.272,13.176,13.259,400000.0
2007-02-05 14:25:00,13.188,13.244,13.172,13.199,350000.0
2007-02-05 14:26:00,13.214,13.29,13.154,13.224,350000.0
2007-02-05 14:27:00,13.241,13.304,13.173,13.304,400000.0
2007-02-05 14:28:00,13.261,13.265,13.18,13.227,400000.0
2007-02-05 14:29:00,13.241,13.295,13.168,13.25,350000.0
2007-02-05 14:30:00,13.223,13.284,13.157,13.157,550000.0
2007-02-05 14:31:00,13.211,13.323,13.186,13.262,400000.0
2007-02-05 14:32:00,13.238,13.296,13.198,13.225,500000.0
2007-02-05 14:33:00,13.305,13.328,13.182,13.237,300000.0
2007-02-05 14:34:00,13.275,13.347,13.2,13.2,450000.0
2007-02-05 14:35:00,13.274,13.302,13.226,13.231,350000.0
2007-02-05 14:36:00,13.283,13.298,13.197,13.287,400000.0
2007-02-05 14:37:00,13.187,13.295,13.139,13.291,550000.0
2007-02-05 14:38:00,13.259,13.308,13.218,13.281,400000.0
2007-02-05 14:39:00,13.273,13.294,13.152,13.178,500000.0
2007-02-05 14:40:00,13.24,13.322,13.219,13.228,400000.0
2007-02-05 14:41:00,13.202,13.302,13.202,13.28,550000.0
2007-02-05 14:42:00,13.173,13.3,13.173,13.277,400000.0
2007-02-05 14:43:00,13.285,13.349,13.197,13.335,500000.0
2007-02-05 14:44:00,13.204,13.281,13.192,13.281,450000.0
2007-02-05 14:45:00,13.253,13.317,13.227,13.291,400000.0
2007-02-05 14:46:00,13.303,13.338,13.259,13.269,350000.0
2007-02-05 14:47:00,13.285,13.344,13.204,13.326,350000.0
2007-02-05 14:48:00,13.319,13.35,13.247,13.333,400000.0
2007-02-05 14:49:00,13.351,13.351,13.211,13.211,500000.0
2007-02-05 14:50:00,13.283,13.354,13.231,13.231,400000.0
2007-02-05 14:51:00,13.344,13.347,13.25,13.314,350000.0
2007-02-05 14:52:00,13.368,13.368,13.28,13.28,450000.0
2007-02-05 14:54:00,13.221,13.368,13.211,13.238,550000.0
2007-02-05 14:55:00,13.306,13.338,13.226,13.226,450000.0
2007-02-05 14:56:00,13.341,13.404,13.267,13.366,550000.0
2007-02-05 14:57:00,13.352,13.379,13.258,13.369,450000.0
2007-02-05 14:58:00,13.273,13.353,13.263,13.33,400000.0
2007-02-05 14:59:00,13.303,13.354,13.198,13.347,550000.0
2007-02-05 15:00:00,13.236,13.413,13.236,13.306,450000.0
2007-02-05 15:01:00,13.329,13.372,13.23,13.327,450000.0
2007-02-05 15:02:00,13.274,13.399,13.253,13.329,450000.0
2007-02-05 15:03:00,13.347,13.402,13.27,13.396,500000.0
2007-02-05 15:04:00,13.293,13.378,13.23,13.264,550000.0
2007-02-05 15:05:00,13.26,13.406,13.26,13.278,550000.0
2007-02-05 15:06:00,13.311,13.33,13.29,13.29,400000.0
2007-02-05 15:07:00,13.257,13.379,13.252,13.333,350000.0
2007-02-05 15:08:00,13.214,13.363,13.214,13.306,500000.0
2007-02-05 15:09:00,13.344,13.384,13.244,13.28,450000.0
2007-02-05 15:10:00,13.281,13.372,13.228,13.279,400000.0
2007-02-05 15:11:00,13.294,13.389,13.256,13.27,500000.0
2007-02-05 15:12:00,13.379,13.379,13.285,13.332,350000.0
2007-02-05 15:13:00,13.352,13.373,13.251,13.365,400000.0
2007-02-05 15:14:00,13.352,13.384,13.271,13.309,500000.0
2007-02-05 15:15:00,13.253,13.358,13.236,13.297,400000.0
2007-02-05 15:16:00,13.356,13.356,13.273,13.296,550000.0
2007-02-05 15:17:00,13.317,13.362,13.235,13.313,450000.0
2007-02-05 15:18:00,13.378,13.378,13.256,13.321,400000.0
2007-02-05 15:19:00,13.338,13.388,13.3,13.349,450000.0
2007-02-05 15:20:00,13.315,13.389,13.285,13.389,400000.0
2007-02-05 15:21:00,13.311,13.381,13.266,13.381,550000.0
2007-02-05 15:22:00,13.35,13.412,13.333,13.363,450000.0
2007-02-05 15:23:00,13.31,13.387,13.306,13.375,400000.0
2007-02-05 15:24:00,13.371,13.4,13.283,13.4,350000.0
2007-02-05 15:25:00,13.431,13.431,13.332,13.387,350000.0
2007-02-05 15:26:00,13.324,13.409,13.31,13.31,550000.0
2007-02-05 15:27:00,13.313,13.409,13.307,13.323,350000.0
2007-02-05 15:28:00,13.307,13.42,13.302,13.37,350000.0
2007-02-05 15:29:00,13.343,13.388,13.279,13.33,400000.0
2007-02-05 15:30:00,13.37,13.387,13.283,13.378,450000.0
2007-02-05 15:31:00,13.315,13.419,13.311,13.32,500000.0
2007-02-05 15:32:00,13.332,13.407,13.294,13.372,450000.0
2007-02-05 15:33:00,13.357,13.388,13.291,13.356,400000.0
2007-02-05 15:34:00,13.243,13.363,13.243,13.245,400000.0
2007-02-05 15:35:00,13.34,13.387,13.308,13.339,400000.0
2007-02-05 15:36:00,13.373,13.426,13.309,13.426,550000.0
2007-02-05 15:37:00,13.296,13.385,13.271,13.362,400000.0
2007-02-05 15:38:00,13.338,13.414,13.307,13.319,450000.0
2007-02-05 15:39:00,13.305,13.423,13.277,13.277,550000.0
2007-02-05 15:40:00,13.284,13.364,13.267,13.292,450000.0
2007-02-05 15:41:00,13.241,13.402,13.241,13.368,400000.0
2007-02-05 15:42:00,13.368,13.368,13.238,13.263,350000.0
2007-02-05 15:43:00,13.289,13.35,13.234,13.24,450000.0
2007-02-05 15:44:00,13.379,13.413,13.309,13.391,350000.0
2007-02-05 15:45:00,13.405,13.406,13.308,13.392,450000.0
2007-02-05 15:46:00,13.299,13.407,13.264,13.29,400000.0
2007-02-05 15:47:00,13.376,13.418,13.29,13.29,550000.0
2007-02-05 15:48:00,13.314,13.384,13.278,13.296,350000.0
2007-02-05 15:49:00,13.374,13.419,13.352,13.419,350000.0
2007-02-05 15:50:00,13.316,13.408,13.28,13.405,550000.0
2007-02-05 15:51:00,13.371,13.413,13.275,13.301,350000.0
2007-02-05 15:52:00,13.29,13.419,13.282,13.282,350000.0
2007-02-05 15:53:00,13.388,13.449,13.32,13.37,500000.0
2007-02-05 15:54:00,13.388,13.424,13.358,13.424,450000.0
2007-02-05 15:55:00,13.286,13.421,13.286,13.382,500000.0
2007-02-05 15:56:00,13.254,13.401,13.254,13.346,450000.0
2007-02-05 15:57:00,13.321,13.354,13.282,13.307,450000.0
2007-02-05 15:58:00,13.302,13.397,13.263,13.397,500000.0
2007-02-05 15:59:00,13.421,13.421,13.299,13.336,450000.0
2007-02-05 16:00:00,13.389,13.47,13.28,13.39,500000.0
2007-02-05 16:01:00,13.402,13.413,13.295,13.3,400000.0
2007-02-05 16:02:00,13.276,13.4,13.268,13.342,550000.0
2007-02-05 16:03:00,13.408,13.408,13.279,13.362,450000.0
2007-02-05 16:04:00,13.264,13.373,13.218,13.373,550000.0
2007-02-05 16:05:00,13.324,13.415,13.278,13.379,500000.0
2007-02-05 16:06:00,13.317,13.417,13.27,13.391,350000.0
2007-02-05 16:07:00,13.325,13.398,13.303,13.303,500000.0
2007-02-05 16:08:00,13.289,13.436,13.289,13.344,550000.0
2007-02-05 16:09:00,13.281,13.415,13.278,13.415,350000.0
2007-02-05 16:10:00,13.378,13.387,13.268,13.386,500000.0
2007-02-05 16:11:00,13.277,13.39,13.228,13.261,500000.0
2007-02-05 16:12:00,13.316,13.373,13.281,13.32,350000.0
2007-02-05 16:13:00,13.311,13.417,13.311,13.417,450000.0
2007-02-05 16:14:00,13.415,13.415,13.279,13.332,500000.0
2007-02-05 16:15:00,13.408,13.408,13.288,13.288,350000.0
2007-02-05 16:16:00,13.356,13.427,13.309,13.392,550000.0
2007-02-05 16:17:00,13.39,13.444,13.319,13.319,350000.0
2007-02-05 16:18:00,13.433,13.433,13.306,13.392,400000.0
2007-02-05 16:19:00,13.412,13.412,13.285,13.348,400000.0
2007-02-05 16:20:00,13.438,13.468,13.335,13.335,550000.0
2007-02-05 16:21:00,13.331,13.415,13.276,13.37,500000.0
2007-02-05 16:22:00,13.398,13.399,13.302,13.355,450000.0
2007-02-05 16:23:00,13.323,13.452,13.323,13.327,400000.0
2007-02-05 16:24:00,13.402,13.446,13.314,13.443,550000.0
2007-02-05 16:25:00,13.424,13.466,13.403,13.466,350000.0
2007-02-05 16:26:00,13.436,13.44,13.31,13.31,550000.0
2007-02-05 16:27:00,13.379,13.432,13.346,13.366,350000.0
2007-02-05 16:28:00,13.421,13.465,13.368,13.388,400000.0
2007-02-05 16:29:00,13.451,13.451,13.299,13.368,450000.0
2007-02-05 16:30:00,13.361,13.464,13.348,13.441,550000.0
2007-02-05 16:31:00,13.385,13.47,13.347,13.386,400000.0
2007-02-05 16:32:00,13.421,13.449,13.357,13.357,350000.0
2007-02-05 16:33:00,13.366,13.473,13.366,13.384,350000.0
2007-02-05 16:34:00,13.409,13.468,13.369,13.468,350000.0
2007-02-05 16:35:00,13.375,13.466,13.316,13.371,500000.0
2007-02-05 16:36:00,13.467,13.467,13.38,13.387,500000.0
2007-02-05 16:37:00,13.462,13.47,13.377,13.377,500000.0
2007-02-05 16:38:00,13.309,13.488,13.309,13.332,450000.0
2007-02-05 16:39:00,13.371,13.451,13.345,13.434,500000.0
2007-02-05 16:40:00,13.336,13.439,13.331,13.348,350000.0
2007-02-05 16:41:00,13.329,13.417,13.329,13.334,350000.0
2007-02-05 16:42:00,13.346,13.457,13.337,13.457,500000.0
2007-02-05 16:43:00,13.327,13.444,13.327,13.372,350000.0
2007-02-05 16:44:00,13.457,13.457,13.322,13.322,400000.0
2007-02-05 16:45:00,13.313,13.413,13.313,13.377,400000.0
2007-02-05 16:46:00,13.373,13.422,13.36,13.422,350000.0
2007-02-05 16:47:00,13.338,13.46,13.29,13.32,600000.0
2007-02-05 16:48:00,13.42,13.498,13.389,13.44,500000.0
2007-02-05 16:49:00,13.439,13.507,13.359,13.359,450000.0
2007-02-05 16:50:00,13.419,13.484,13.359,13.36,350000.0
2007-02-05 16:51:00,13.478,13.481,13.353,13.353,400000.0
2007-02-05 16:52:00,13.375,13.459,13.353,13.459,450000.0
2007-02-05 16:53:00,13.382,13.466,13.348,13.385,350000.0
2007-02-05 16:54:00,13.362,13.514,13.346,13.351,450000.0
2007-02-05 16:55:00,13.399,13.447,13.311,13.359,550000.0
2007-02-05 16:56:00,13.339,13.412,13.312,13.315,400000.0
2007-02-05 16:57:00,13.33,13.441,13.327,13.327,350000.0
2007-02-05 16:58:00,13.32,13.419,13.308,13.378,500000.0
2007-02-05 16:59:00,13.35,13.429,13.31,13.318,400000.0
2007-02-05 17:00:00,13.44,13.44,13.31,13.31,350000.0
2007-02-05 17:01:00,13.338,13.41,13.26,13.317,500000.0
2007-02-05 17:02:00,13.334,13.41,13.298,13.355,400000.0
2007-02-05 17:03:00,13.332,13.412,13.288,13.363,500000.0
2007-02-05 17:04:00,13.322,13.425,13.301,13.36,350000.0
2007-02-05 17:05:00,13.44,13.448,13.273,13.379,400000.0
2007-02-05 17:06:00,13.438,13.438,13.267,13.373,350000.0
2007-02-05 17:07:00,13.391,13.421,13.265,13.347,500000.0
2007-02-05 17:08:00,13.303,13.45,13.303,13.354,500000.0
2007-02-05 17:09:00,13.402,13.478,13.34,13.367,400000.0
2007-02-05 17:10:00,13.413,13.448,13.356,13.41,350000.0
2007-02-05 17:11:00,13.44,13.447,13.309,13.32,400000.0
2007-02-05 17:12:00,13.385,13.426,13.315,13.33,400000.0
2007-02-05 17:13:00,13.327,13.474,13.315,13.458,450000.0
2007-02-05 17:14:00,13.392,13.459,13.342,13.431,550000.0
2007-02-05 17:15:00,13.329,13.433,13.292,13.375,350000.0
2007-02-05 17:16:00,13.446,13.446,13.313,13.392,450000.0
2007-02-05 17:17:00,13.417,13.493,13.31,13.384,450000.0
2007-02-05 17:18:00,13.391,13.449,13.359,13.449,350000.0
2007-02-05 17:19:00,13.328,13.456,13.314,13.435,450000.0
2007-02-05 17:20:00,13.411,13.462,13.317,13.341,350000.0
2007-02-05 17:21:00,13.369,13.456,13.33,13.416,400000.0
2007-02-05 17:22:00,13.444,13.461,13.338,13.405,250000.0
2007-02-05 17:23:00,13.334,13.433,13.323,13.399,550000.0
2007-02-05 17:24:00,13.426,13.434,13.304,13.321,350000.0
2007-02-05 17:25:00,13.409,13.442,13.331,13.442,400000.0
2007-02-05 17:26:00,13.335,13.416,13.319,13.379,450000.0
2007-02-05 17:27:00,13.4,13.401,13.306,13.401,400000.0
2007-02-05 17:28:00,13.351,13.446,13.326,13.326,550000.0
2007-02-05 17:29:00,13.328,13.456,13.328,13.454,500000.0
2007-02-05 17:30:00,13.326,13.453,13.326,13.447,450000.0
2007-02-05 17:31:00,13.418,13.503,13.372,13.437,600000.0
2007-02-05 17:32:00,13.349,13.458,13.318,13.412,400000.0
2007-02-05 17:33:00,13.386,13.429,13.281,13.429,400000.0
2007-02-05 17:34:00,13.434,13.496,13.349,13.469,450000.0
2007-02-05 17:35:00,13.398,13.451,13.324,13.384,500000.0
2007-02-05 17:36:00,13.404,13.436,13.293,13.436,450000.0
2007-02-05 17:37:00,13.438,13.438,13.301,13.399,550000.0
2007-02-05 17:38:00,13.39,13.479,13.374,13.401,400000.0
2007-02-05 17:39:00,13.439,13.446,13.334,13.356,350000.0
2007-02-05 17:40:00,13.361,13.463,13.361,13.449,500000.0
2007-02-05 17:41:00,13.39,13.456,13.326,13.338,550000.0
2007-02-05 17:42:00,13.34,13.471,13.34,13.441,500000.0
2007-02-05 17:43:00,13.461,13.464,13.311,13.346,400000.0
2007-02-05 17:44:00,13.428,13.431,13.338,13.416,450000.0
2007-02-05 17:45:00,13.354,13.42,13.323,13.376,550000.0
2007-02-05 17:46:00,13.34,13.474,13.34,13.454,400000.0
2007-02-05 17:47:00,13.445,13.462,13.324,13.384,400000.0
2007-02-05 17:48:00,13.477,13.502,13.386,13.502,400000.0
2007-02-05 17:49:00,13.458,13.504,13.419,13.471,350000.0
2007-02-05 17:50:00,13.473,13.505,13.402,13.402,550000.0
2007-02-05 17:51:00,13.437,13.542,13.378,13.424,550000.0
2007-02-05 17:52:00,13.453,13.496,13.363,13.365,350000.0
2007-02-05 17:53:00,13.43,13.449,13.375,13.375,500000.0
2007-02-05 17:54:00,13.401,13.49,13.357,13.49,350000.0
2007-02-05 17:55:00,13.393,13.488,13.371,13.446,350000.0
2007-02-05 17:56:00,13.368,13.502,13.368,13.415,400000.0
2007-02-05 17:57:00,13.462,13.478,13.407,13.446,400000.0
2007-02-05 17:58:00,13.448,13.455,13.363,13.423,450000.0
2007-02-05 17:59:00,13.363,13.483,13.361,13.483,350000.0
2007-02-05 18:00:00,13.372,13.481,13.358,13.448,350000.0
2007-02-05 18:01:00,13.449,13.499,13.359,13.422,450000.0
2007-02-05 18:02:00,13.387,13.488,13.382,13.457,500000.0
2007-02-05 18:03:00,13.439,13.459,13.404,13.435,350000.0
2007-02-05 18:04:00,13.482,13.482,13.368,13.421,400000.0
2007-02-05 18:05:00,13.415,13.495,13.377,13.495,550000.0
2007-02-05 18:06:00,13.419,13.451,13.317,13.317,450000.0
2007-02-05 18:07:00,13.476,13.478,13.358,13.478,400000.0
2007-02-05 18:08:00,13.366,13.451,13.324,13.451,450000.0
2007-02-05 18:09:00,13.489,13.491,13.364,13.443,550000.0
2007-02-05 18:10:00,13.432,13.458,13.399,13.458,400000.0
2007-02-05 18:11:00,13.377,13.49,13.359,13.453,450000.0
2007-02-05 18:12:00,13.43,13.451,13.34,13.413,400000.0
2007-02-05 18:13:00,13.471,13.471,13.352,13.47,350000.0
2007-02-05 18:14:00,13.365,13.478,13.365,13.447,400000.0
2007-02-05 18:15:00,13.46,13.46,13.348,13.348,250000.0
2007-02-05 18:16:00,13.338,13.455,13.318,13.338,400000.0
2007-02-05 18:17:00,13.468,13.468,13.468,13.468,50000.0
2007-02-05 18:18:00,13.393,13.43,13.305,13.305,500000.0
2007-02-05 18:19:00,13.44,13.44,13.291,13.399,400000.0
2007-02-05 18:20:00,13.346,13.449,13.318,13.415,400000.0
2007-02-05 18:21:00,13.389,13.499,13.384,13.451,550000.0
2007-02-05 18:22:00,13.346,13.445,13.346,13.387,400000.0
2007-02-05 18:23:00,13.474,13.484,13.409,13.484,400000.0
2007-02-05 18:24:00,13.464,13.464,13.35,13.454,400000.0
2007-02-05 18:25:00,13.381,13.466,13.34,13.375,500000.0
2007-02-05 18:26:00,13.394,13.468,13.368,13.468,550000.0
2007-02-05 18:27:00,13.337,13.468,13.337,13.468,500000.0
2007-02-05 18:28:00,13.442,13.442,13.307,13.421,350000.0
2007-02-05 18:29:00,13.391,13.458,13.349,13.458,350000.0
2007-02-05 18:30:00,13.425,13.467,13.318,13.406,450000.0
2007-02-05 18:31:00,13.448,13.452,13.37,13.436,350000.0
2007-02-05 18:32:00,13.378,13.45,13.31,13.379,450000.0
2007-02-05 18:33:00,13.443,13.492,13.367,13.441,350000.0
2007-02-05 18:34:00,13.443,13.492,13.384,13.492,400000.0
2007-02-05 18:35:00,13.408,13.476,13.408,13.425,350000.0
2007-02-05 18:36:00,13.403,13.479,13.342,13.436,550000.0
2007-02-05 18:37:00,13.391,13.471,13.374,13.44,500000.0
2007-02-05 18:38:00,13.457,13.46,13.324,13.398,450000.0
2007-02-05 18:39:00,13.432,13.439,13.343,13.432,400000.0
2007-02-05 18:40:00,13.423,13.435,13.316,13.386,500000.0
2007-02-05 18:41:00,13.377,13.442,13.35,13.414,500000.0
2007-02-05 18:42:00,13.386,13.441,13.321,13.366,550000.0
2007-02-05 18:43:00,13.409,13.459,13.341,13.459,400000.0
2007-02-05 18:44:00,13.416,13.416,13.302,13.357,500000.0
2007-02-05 18:45:00,13.328,13.46,13.328,13.426,350000.0
2007-02-05 18:46:00,13.35,13.477,13.35,13.477,350000.0
2007-02-05 18:47:00,13.344,13.477,13.344,13.454,400000.0
2007-02-05 18:48:00,13.357,13.492,13.357,13.383,350000.0
2007-02-05 18:49:00,13.421,13.468,13.354,13.388,350000.0
2007-02-05 18:50:00,13.378,13.479,13.34,13.369,500000.0
2007-02-05 18:51:00,13.459,13.495,13.365,13.38,450000.0
2007-02-05 18:52:00,13.421,13.478,13.339,13.475,550000.0
2007-02-05 18:53:00,13.435,13.475,13.398,13.456,450000.0
2007-02-05 18:54:00,13.363,13.43,13.363,13.378,350000.0
2007-02-05 18:55:00,13.357,13.462,13.326,13.409,350000.0
2007-02-05 18:56:00,13.418,13.458,13.389,13.443,400000.0
2007-02-05 18:57:00,13.489,13.49,13.371,13.475,450000.0
2007-02-05 18:58:00,13.472,13.48,13.4,13.456,350000.0
2007-02-05 18:59:00,13.396,13.47,13.396,13.438,450000.0
2007-02-05 19:00:00,13.41,13.492,13.348,13.492,350000.0
2007-02-05 19:01:00,13.412,13.492,13.392,13.439,500000.0
2007-02-05 19:02:00,13.394,13.449,13.349,13.444,400000.0
2007-02-05 19:03:00,13.444,13.444,13.362,13.362,350000.0
2007-02-05 19:04:00,13.459,13.474,13.334,13.45,500000.0
2007-02-05 19:05:00,13.472,13.472,13.308,13.454,450000.0
2007-02-05 19:06:00,13.421,13.474,13.325,13.474,400000.0
2007-02-05 19:07:00,13.401,13.429,13.322,13.377,400000.0
2007-02-05 19:08:00,13.378,13.476,13.372,13.372,350000.0
2007-02-05 19:09:00,13.372,13.533,13.37,13.441,500000.0
2007-02-05 19:10:00,13.441,13.461,13.328,13.445,400000.0
2007-02-05 19:11:00,13.439,13.467,13.321,13.389,500000.0
2007-02-05 19:12:00,13.381,13.484,13.381,13.458,350000.0
2007-02-05 19:13:00,13.415,13.491,13.348,13.348,350000.0
2007-02-05 19:14:00,13.356,13.452,13.332,13.442,400000.0
2007-02-05 19:15:00,13.39,13.515,13.39,13.485,500000.0
2007-02-05 19:16:00,13.485,13.487,13.428,13.452,350000.0
2007-02-05 19:17:00,13.388,13.46,13.374,13.374,350000.0
2007-02-05 19:18:00,13.367,13.497,13.367,13.452,350000.0
2007-02-05 19:19:00,13.48,13.517,13.404,13.512,400000.0
2007-02-05 19:20:00,13.391,13.45,13.359,13.406,400000.0
2007-02-05 19:21:00,13.483,13.483,13.372,13.465,400000.0
2007-02-05 19:22:00,13.459,13.501,13.361,13.391,400000.0
2007-02-05 19:23:00,13.464,13.473,13.358,13.358,350000.0
2007-02-05 19:25:00,13.472,13.482,13.34,13.448,450000.0
2007-02-05 19:26:00,13.334,13.443,13.334,13.365,450000.0
2007-02-05 19:27:00,13.394,13.45,13.348,13.361,550000.0
2007-02-05 19:28:00,13.462,13.479,13.421,13.421,350000.0
2007-02-05 19:29:00,13.454,13.476,13.364,13.368,400000.0
2007-02-05 19:30:00,13.461,13.461,13.309,13.35,800000.0
2007-02-05 19:31:00,13.357,13.46,13.353,13.406,550000.0
2007-02-05 19:32:00,13.495,13.507,13.36,13.495,1100000.0
2007-02-05 19:33:00,13.461,13.491,13.349,13.464,400000.0
2007-02-05 19:34:00,13.457,13.457,13.331,13.435,500000.0
2007-02-05 19:35:00,13.369,13.438,13.346,13.389,350000.0
2007-02-05 19:36:00,13.446,13.45,13.361,13.45,450000.0
2007-02-05 19:37:00,13.395,13.452,13.342,13.44,400000.0
2007-02-05 19:38:00,13.35,13.431,13.317,13.375,550000.0
2007-02-05 19:39:00,13.427,13.467,13.344,13.374,600000.0
2007-02-05 19:40:00,13.458,13.458,13.321,13.449,350000.0
2007-02-05 19:41:00,13.362,13.457,13.361,13.385,350000.0
2007-02-05 19:42:00,13.454,13.454,13.303,13.404,500000.0
2007-02-05 19:43:00,13.412,13.502,13.344,13.43,550000.0
2007-02-05 19:44:00,13.376,13.469,13.363,13.403,350000.0
2007-02-05 19:45:00,13.377,13.456,13.315,13.315,500000.0
2007-02-05 19:46:00,13.435,13.481,13.343,13.462,450000.0
2007-02-05 19:47:00,13.455,13.47,13.346,13.406,400000.0
2007-02-05 19:48:00,13.465,13.474,13.344,13.344,400000.0
2007-02-05 19:49:00,13.4,13.467,13.35,13.4,450000.0
2007-02-05 19:50:00,13.402,13.485,13.374,13.485,350000.0
2007-02-05 19:51:00,13.444,13.462,13.332,13.336,350000.0
2007-02-05 19:52:00,13.375,13.495,13.375,13.409,700000.0
2007-02-05 19:53:00,13.383,13.442,13.336,13.405,400000.0
2007-02-05 19:54:00,13.397,13.461,13.346,13.346,500000.0
2007-02-05 19:55:00,13.345,13.487,13.345,13.428,900000.0
2007-02-05 19:56:00,13.435,13.501,13.342,13.437,400000.0
2007-02-05 19:57:00,13.362,13.545,13.362,13.436,600000.0
2007-02-05 19:58:00,13.415,13.455,13.344,13.437,750000.0
2007-02-05 19:59:00,13.425,13.431,13.345,13.381,350000.0
2007-02-05 20:00:00,13.433,13.478,13.352,13.375,400000.0
2007-02-05 20:01:00,13.322,13.45,13.322,13.397,450000.0
2007-02-05 20:02:00,13.391,13.404,13.336,13.378,350000.0
2007-02-05 20:03:00,13.466,13.466,13.329,13.431,450000.0
2007-02-05 20:04:00,13.454,13.454,13.342,13.342,350000.0
2007-02-05 20:05:00,13.467,13.503,13.362,13.405,900000.0
2007-02-05 20:06:00,13.386,13.507,13.363,13.363,350000.0
2007-02-05 20:07:00,13.468,13.468,13.322,13.347,400000.0
2007-02-05 20:08:00,13.468,13.468,13.368,13.368,350000.0
2007-02-05 20:09:00,13.438,13.464,13.325,13.464,500000.0
2007-02-05 20:10:00,13.461,13.47,13.344,13.344,350000.0
2007-02-05 20:11:00,13.376,13.433,13.289,13.362,500000.0
2007-02-05 20:12:00,13.367,13.498,13.367,13.386,550000.0
2007-02-05 20:13:00,13.399,13.489,13.386,13.446,400000.0
2007-02-05 20:14:00,13.431,13.491,13.405,13.422,350000.0
2007-02-05 20:15:00,13.479,13.479,13.344,13.448,350000.0
2007-02-05 20:16:00,13.462,13.476,13.367,13.427,600000.0
2007-02-05 20:17:00,13.419,13.473,13.417,13.426,400000.0
2007-02-05 20:18:00,13.444,13.468,13.412,13.454,400000.0
2007-02-05 20:20:00,13.372,13.457,13.315,13.353,1050000.0
2007-02-05 20:21:00,13.447,13.447,13.331,13.442,500000.0
2007-02-05 20:22:00,13.415,13.485,13.329,13.404,500000.0
2007-02-05 20:23:00,13.345,13.564,13.345,13.487,750000.0
2007-02-05 20:24:00,13.457,13.512,13.368,13.368,550000.0
2007-02-05 20:25:00,13.39,13.448,13.3,13.344,700000.0
2007-02-05 20:26:00,13.44,13.492,13.36,13.396,400000.0
2007-02-05 20:27:00,13.449,13.478,13.35,13.449,750000.0
2007-02-05 20:28:00,13.408,13.487,13.381,13.439,650000.0
2007-02-05 20:29:00,13.475,13.475,13.323,13.435,400000.0
2007-02-05 20:30:00,13.376,13.536,13.376,13.388,600000.0
2007-02-05 20:31:00,13.471,13.49,13.366,13.483,550000.0
2007-02-05 20:32:00,13.407,13.52,13.362,13.376,350000.0
2007-02-05 20:33:00,13.415,13.459,13.377,13.379,400000.0
2007-02-05 20:34:00,13.514,13.533,13.375,13.375,850000.0
2007-02-05 20:35:00,13.381,13.463,13.374,13.423,500000.0
2007-02-05 20:36:00,13.453,13.48,13.361,13.361,550000.0
2007-02-05 20:38:00,13.511,13.52,13.397,13.482,350000.0
2007-02-05 20:39:00,13.411,13.474,13.322,13.375,750000.0
2007-02-05 20:40:00,13.374,13.477,13.367,13.421,500000.0
2007-02-05 20:41:00,13.362,13.477,13.333,13.477,500000.0
2007-02-05 20:42:00,13.383,13.449,13.342,13.431,350000.0
2007-02-05 20:43:00,13.495,13.523,13.387,13.516,750000.0
2007-02-05 20:44:00,13.418,13.525,13.357,13.492,750000.0
2007-02-05 20:45:00,13.484,13.484,13.319,13.457,900000.0
2007-02-05 20:46:00,13.381,13.49,13.357,13.416,600000.0
2007-02-05 20:47:00,13.349,13.464,13.349,13.407,350000.0
2007-02-05 20:48:00,13.478,13.478,13.34,13.471,850000.0
2007-02-05 20:49:00,13.463,13.478,13.385,13.408,500000.0
2007-02-05 20:50:00,13.404,13.51,13.404,13.456,650000.0
2007-02-05 20:51:00,13.39,13.463,13.358,13.456,600000.0
2007-02-05 20:52:00,13.345,13.443,13.345,13.443,350000.0
2007-02-05 20:53:00,13.462,13.462,13.342,13.377,450000.0
2007-02-05 20:55:00,13.439,13.439,13.338,13.371,600000.0
2007-02-05 20:59:00,13.445,13.465,13.386,13.422,550000.0
2007-02-05 21:00:00,13.403,13.451,13.382,13.451,350000.0
2007-02-05 21:01:00,13.431,13.512,13.402,13.473,350000.0
2007-02-05 21:02:00,13.424,13.488,13.347,13.484,800000.0
2007-02-05 21:05:00,13.448,13.464,13.339,13.464,350000.0
2007-02-05 21:07:00,13.465,13.504,13.378,13.395,500000.0
2007-02-05 21:09:00,13.362,13.483,13.362,13.382,400000.0
2007-02-05 21:10:00,13.4,13.5,13.36,13.388,500000.0
2007-02-05 21:11:00,13.364,13.445,13.359,13.429,600000.0
2007-02-05 21:12:00,13.361,13.453,13.361,13.386,450000.0
2007-02-05 21:15:00,13.352,13.466,13.352,13.392,650000.0
2007-02-05 21:17:00,13.446,13.484,13.347,13.402,400000.0
2007-02-05 21:18:00,13.401,13.475,13.324,13.376,800000.0
2007-02-05 21:19:00,13.33,13.423,13.312,13.423,450000.0
2007-02-05 21:20:00,13.433,13.446,13.358,13.433,350000.0
2007-02-05 21:21:00,13.347,13.487,13.335,13.335,400000.0
2007-02-05 21:22:00,13.432,13.432,13.335,13.335,400000.0
2007-02-05 21:23:00,13.406,13.449,13.327,13.359,700000.0
2007-02-05 21:24:00,13.359,13.477,13.359,13.43,350000.0
2007-02-05 21:25:00,13.348,13.465,13.338,13.419,500000.0
2007-02-05 21:26:00,13.462,13.482,13.395,13.441,300000.0
2007-02-05 21:27:00,13.397,13.472,13.353,13.353,350000.0
2007-02-05 21:28:00,13.381,13.446,13.381,13.446,100000.0
2007-02-05 21:29:00,13.332,13.427,13.33,13.33,250000.0
2007-02-05 21:30:00,13.429,13.467,13.333,13.467,400000.0
2007-02-05 21:32:00,13.349,13.438,13.312,13.438,250000.0
2007-02-05 21:35:00,13.433,13.433,13.334,13.373,200000.0
2007-02-05 21:37:00,13.435,13.435,13.343,13.379,200000.0
2007-02-05 21:38:00,13.435,13.435,13.435,13.435,50000.0
2007-02-05 21:40:00,13.34,13.459,13.34,13.432,350000.0
2007-02-05 21:41:00,13.366,13.469,13.361,13.438,350000.0
2007-02-05 21:42:00,13.44,13.445,13.342,13.445,250000.0
2007-02-05 21:43:00,13.351,13.442,13.349,13.388,250000.0
2007-02-05 21:44:00,13.448,13.458,13.354,13.442,300000.0
2007-02-05 21:45:00,13.355,13.395,13.297,13.329,250000.0
2007-02-05 21:46:00,13.424,13.502,13.348,13.379,700000.0
2007-02-05 21:47:00,13.353,13.471,13.353,13.471,500000.0
2007-02-05 21:48:00,13.325,13.423,13.325,13.344,350000.0
2007-02-05 21:50:00,13.362,13.404,13.297,13.319,500000.0
2007-02-05 21:51:00,13.407,13.412,13.346,13.403,300000.0
2007-02-05 21:56:00,13.333,13.414,13.33,13.401,250000.0
2007-02-05 21:59:00,13.452,13.452,13.306,13.344,400000.0
2007-02-05 22:00:00,13.341,13.396,13.341,13.396,250000.0
2007-02-05 22:02:00,13.363,13.406,13.325,13.36,350000.0
2007-02-05 22:03:00,13.368,13.431,13.343,13.41,450000.0
2007-02-05 22:05:00,13.428,13.428,13.307,13.31,700000.0
2007-02-05 22:06:00,13.395,13.408,13.325,13.407,300000.0
2007-02-05 22:08:00,13.416,13.416,13.331,13.365,200000.0
2007-02-05 22:13:00,13.368,13.414,13.341,13.383,500000.0
2007-02-05 22:14:00,13.395,13.405,13.306,13.405,550000.0
2007-02-05 22:18:00,13.436,13.453,13.325,13.391,550000.0
2007-02-05 22:19:00,13.414,13.414,13.322,13.384,500000.0
2007-02-05 22:21:00,13.405,13.405,13.313,13.349,200000.0
2007-02-05 22:25:00,13.374,13.43,13.297,13.297,800000.0
2007-02-05 22:26:00,13.393,13.458,13.319,13.319,450000.0
2007-02-05 22:28:00,13.4,13.444,13.318,13.444,450000.0
2007-02-05 22:29:00,13.391,13.412,13.3,13.327,650000.0
2007-02-05 22:30:00,13.388,13.445,13.345,13.445,350000.0
2007-02-05 22:31:00,13.402,13.402,13.299,13.313,250000.0
2007-02-05 22:32:00,13.412,13.432,13.352,13.411,400000.0
2007-02-05 22:33:00,13.356,13.438,13.343,13.417,400000.0
2007-02-05 22:34:00,13.35,13.441,13.328,13.336,500000.0
2007-02-05 22:36:00,13.43,13.463,13.326,13.412,500000.0
2007-02-05 22:37:00,13.383,13.455,13.3,13.345,350000.0
2007-02-05 22:38:00,13.331,13.429,13.331,13.428,300000.0
2007-02-05 22:40:00,13.444,13.5,13.358,13.358,600000.0
2007-02-05 22:41:00,13.344,13.344,13.344,13.344,50000.0
2007-02-05 22:42:00,13.349,13.418,13.324,13.418,350000.0
2007-02-05 22:44:00,13.428,13.448,13.333,13.369,400000.0
2007-02-05 22:45:00,13.323,13.484,13.323,13.468,350000.0
2007-02-05 22:46:00,13.417,13.454,13.339,13.402,500000.0
2007-02-05 22:48:00,13.417,13.447,13.396,13.447,150000.0
2007-02-05 22:49:00,13.362,13.479,13.325,13.419,450000.0
2007-02-05 22:50:00,13.31,13.452,13.31,13.452,350000.0
2007-02-05 22:51:00,13.418,13.424,13.353,13.406,350000.0
2007-02-05 22:52:00,13.404,13.454,13.339,13.339,350000.0
2007-02-05 22:53:00,13.402,13.436,13.335,13.364,350000.0
2007-02-05 22:55:00,13.407,13.412,13.334,13.412,450000.0
2007-02-05 22:56:00,13.336,13.422,13.336,13.373,350000.0
2007-02-05 22:57:00,13.432,13.432,13.351,13.384,200000.0
2007-02-05 22:58:00,13.394,13.415,13.394,13.413,150000.0
2007-02-05 23:00:00,13.358,13.416,13.309,13.326,350000.0
2007-02-05 23:01:00,13.432,13.432,13.285,13.429,450000.0
2007-02-05 23:02:00,13.422,13.422,13.303,13.303,450000.0
2007-02-05 23:03:00,13.342,13.514,13.342,13.42,650000.0
2007-02-05 23:05:00,13.334,13.446,13.334,13.359,450000.0
2007-02-05 23:06:00,13.414,13.418,13.325,13.357,350000.0
2007-02-05 23:07:00,13.335,13.422,13.335,13.403,400000.0
2007-02-05 23:08:00,13.453,13.453,13.415,13.415,350000.0
2007-02-05 23:09:00,13.392,13.452,13.357,13.437,400000.0
2007-02-05 23:10:00,13.414,13.443,13.391,13.391,150000.0
2007-02-05 23:11:00,13.436,13.458,13.374,13.458,350000.0
2007-02-05 23:12:00,13.455,13.455,13.353,13.411,350000.0
2007-02-05 23:13:00,13.411,13.411,13.368,13.404,150000.0
2007-02-05 23:15:00,13.329,13.429,13.296,13.422,550000.0
2007-02-05 23:16:00,13.378,13.445,13.326,13.365,350000.0
2007-02-05 23:17:00,13.339,13.469,13.339,13.432,400000.0
2007-02-05 23:18:00,13.363,13.468,13.344,13.462,700000.0
2007-02-05 23:20:00,13.45,13.45,13.334,13.403,600000.0
2007-02-05 23:22:00,13.461,13.465,13.333,13.421,550000.0
2007-02-05 23:24:00,13.374,13.464,13.374,13.458,300000.0
2007-02-05 23:27:00,13.454,13.454,13.374,13.414,750000.0
2007-02-05 23:28:00,13.403,13.409,13.336,13.388,200000.0
2007-02-05 23:29:00,13.417,13.417,13.349,13.355,350000.0
2007-02-05 23:30:00,13.316,13.448,13.316,13.346,500000.0
2007-02-05 23:32:00,13.443,13.449,13.339,13.449,500000.0
2007-02-05 23:33:00,13.416,13.456,13.314,13.415,750000.0
2007-02-05 23:34:00,13.346,13.43,13.346,13.398,350000.0
2007-02-05 23:35:00,13.404,13.422,13.308,13.422,500000.0
2007-02-05 23:36:00,13.416,13.424,13.357,13.357,250000.0
2007-02-05 23:39:00,13.329,13.388,13.32,13.324,200000.0
2007-02-05 23:40:00,13.38,13.459,13.345,13.406,450000.0
2007-02-05 23:46:00,13.39,13.444,13.321,13.421,450000.0
2007-02-05 23:47:00,13.418,13.458,13.356,13.356,550000.0
2007-02-05 23:49:00,13.365,13.451,13.313,13.368,700000.0
2007-02-05 23:51:00,13.425,13.425,13.333,13.369,200000.0
2007-02-05 23:53:00,13.458,13.458,13.299,13.37,700000.0
2007-02-05 23:56:00,13.349,13.401,13.287,13.336,500000.0
2007-02-05 23:57:00,13.384,13.4,13.287,13.391,550000.0
2007-02-05 23:59:00,13.401,13.477,13.327,13.464,400000.0
2007-02-06 00:00:00,13.362,13.426,13.293,13.408,550000.0
2007-02-06 00:02:00,13.314,13.451,13.314,13.34,500000.0
2007-02-06 00:03:00,13.338,13.489,13.338,13.391,300000.0
2007-02-06 00:04:00,13.298,13.475,13.298,13.357,350000.0
2007-02-06 00:06:00,13.41,13.415,13.295,13.35,500000.0
2007-02-06 00:07:00,13.403,13.46,13.321,13.321,300000.0
2007-02-06 00:08:00,13.334,13.442,13.301,13.418,300000.0
2007-02-06 00:09:00,13.383,13.446,13.335,13.434,400000.0
2007-02-06 00:10:00,13.36,13.424,13.328,13.391,350000.0
2007-02-06 00:11:00,13.382,13.449,13.287,13.449,550000.0
2007-02-06 00:17:00,13.365,13.455,13.299,13.455,300000.0
2007-02-06 00:20:00,13.421,13.421,13.318,13.356,200000.0
2007-02-06 00:30:00,13.377,13.424,13.309,13.362,400000.0
2007-02-06 00:43:00,13.396,13.442,13.313,13.368,400000.0
2007-02-06 00:50:00,13.405,13.405,13.305,13.344,200000.0
2007-02-06 00:56:00,13.393,13.393,13.293,13.333,200000.0
2007-02-06 01:16:00,13.304,13.375,13.293,13.372,250000.0
2007-02-06 01:17:00,13.331,13.395,13.331,13.395,200000.0
2007-02-06 01:33:00,13.344,13.403,13.326,13.401,300000.0
2007-02-06 01:42:00,13.313,13.42,13.298,13.33,400000.0
2007-02-06 01:47:00,13.348,13.417,13.29,13.417,450000.0
2007-02-06 01:48:00,13.351,13.437,13.351,13.412,200000.0
2007-02-06 01:49:00,13.323,13.414,13.307,13.39,550000.0
2007-02-06 01:56:00,13.397,13.397,13.296,13.335,200000.0
2007-02-06 01:59:00,13.386,13.386,13.286,13.324,200000.0
2007-02-06 02:00:00,13.394,13.394,13.31,13.343,200000.0
2007-02-06 02:03:00,13.306,13.423,13.306,13.423,100000.0
2007-02-06 02:06:00,13.396,13.396,13.311,13.345,200000.0
2007-02-06 02:08:00,13.411,13.454,13.348,13.426,350000.0
2007-02-06 02:10:00,13.402,13.449,13.307,13.335,500000.0
2007-02-06 02:16:00,13.408,13.427,13.308,13.335,750000.0
2007-02-06 02:17:00,13.378,13.447,13.313,13.404,500000.0
2007-02-06 02:18:00,13.436,13.458,13.331,13.458,600000.0
2007-02-06 02:19:00,13.391,13.418,13.29,13.363,550000.0
2007-02-06 02:20:00,13.417,13.438,13.311,13.311,400000.0
2007-02-06 02:22:00,13.384,13.384,13.298,13.357,250000.0
2007-02-06 02:23:00,13.436,13.436,13.325,13.397,400000.0
2007-02-06 02:24:00,13.386,13.42,13.358,13.386,350000.0
2007-02-06 02:25:00,13.383,13.433,13.302,13.329,400000.0
2007-02-06 02:26:00,13.319,13.413,13.314,13.389,500000.0
2007-02-06 02:28:00,13.316,13.428,13.314,13.428,350000.0
2007-02-06 02:30:00,13.312,13.436,13.312,13.436,150000.0
2007-02-06 02:31:00,13.375,13.483,13.349,13.425,300000.0
2007-02-06 02:32:00,13.331,13.399,13.302,13.302,350000.0
2007-02-06 02:35:00,13.333,13.397,13.333,13.397,100000.0
2007-02-06 02:36:00,13.428,13.428,13.316,13.316,450000.0
2007-02-06 02:37:00,13.387,13.39,13.308,13.375,300000.0
2007-02-06 02:43:00,13.406,13.408,13.251,13.355,550000.0
2007-02-06 02:44:00,13.359,13.384,13.265,13.384,300000.0
2007-02-06 02:45:00,13.299,13.411,13.299,13.314,450000.0
2007-02-06 02:46:00,13.401,13.401,13.265,13.378,450000.0
2007-02-06 02:47:00,13.39,13.416,13.268,13.273,300000.0
2007-02-06 02:48:00,13.357,13.403,13.255,13.403,250000.0
2007-02-06 02:49:00,13.404,13.404,13.294,13.315,250000.0
2007-02-06 02:50:00,13.279,13.384,13.278,13.315,350000.0
2007-02-06 02:51:00,13.322,13.386,13.243,13.294,550000.0
2007-02-06 02:52:00,13.393,13.393,13.323,13.337,250000.0
2007-02-06 02:53:00,13.404,13.404,13.291,13.298,350000.0
2007-02-06 02:54:00,13.273,13.395,13.273,13.384,550000.0
2007-02-06 02:55:00,13.306,13.415,13.305,13.381,500000.0
2007-02-06 02:56:00,13.323,13.385,13.263,13.271,550000.0
2007-02-06 02:57:00,13.326,13.397,13.293,13.371,350000.0
2007-02-06 02:58:00,13.322,13.411,13.306,13.316,350000.0
2007-02-06 02:59:00,13.393,13.435,13.293,13.396,350000.0
2007-02-06 03:00:00,13.415,13.415,13.292,13.365,300000.0
2007-02-06 03:01:00,13.336,13.394,13.336,13.345,150000.0
2007-02-06 03:02:00,13.266,13.372,13.266,13.353,150000.0
2007-02-06 03:03:00,13.326,13.357,13.24,13.262,300000.0
2007-02-06 03:05:00,13.351,13.357,13.263,13.302,450000.0
2007-02-06 03:06:00,13.268,13.389,13.235,13.278,550000.0
2007-02-06 03:07:00,13.409,13.412,13.318,13.347,550000.0
2007-02-06 03:08:00,13.317,13.418,13.295,13.306,450000.0
2007-02-06 03:09:00,13.351,13.422,13.351,13.36,450000.0
2007-02-06 03:10:00,13.333,13.48,13.333,13.449,450000.0
2007-02-06 03:12:00,13.394,13.413,13.278,13.278,450000.0
2007-02-06 03:13:00,13.283,13.385,13.283,13.376,450000.0
2007-02-06 03:14:00,13.39,13.39,13.299,13.384,300000.0
2007-02-06 03:15:00,13.375,13.416,13.329,13.416,500000.0
2007-02-06 03:16:00,13.283,13.41,13.283,13.355,400000.0
2007-02-06 03:17:00,13.39,13.396,13.367,13.396,250000.0
2007-02-06 03:18:00,13.33,13.394,13.304,13.304,400000.0
2007-02-06 03:19:00,13.37,13.397,13.26,13.325,650000.0
2007-02-06 03:20:00,13.437,13.51,13.321,13.321,700000.0
2007-02-06 03:22:00,13.345,13.421,13.278,13.323,350000.0
2007-02-06 03:23:00,13.334,13.401,13.284,13.384,350000.0
2007-02-06 03:26:00,13.31,13.39,13.31,13.39,100000.0
2007-02-06 03:27:00,13.319,13.404,13.319,13.399,400000.0
2007-02-06 03:28:00,13.295,13.328,13.294,13.294,400000.0
2007-02-06 03:29:00,13.294,13.37,13.279,13.367,250000.0
2007-02-06 03:31:00,13.421,13.487,13.313,13.313,650000.0
2007-02-06 03:32:00,13.393,13.395,13.328,13.365,600000.0
2007-02-06 03:33:00,13.352,13.444,13.276,13.288,850000.0
2007-02-06 03:36:00,13.396,13.42,13.329,13.4,400000.0
2007-02-06 03:37:00,13.319,13.386,13.293,13.386,400000.0
2007-02-06 03:38:00,13.401,13.405,13.386,13.386,300000.0
2007-02-06 03:39:00,13.334,13.382,13.282,13.351,450000.0
2007-02-06 03:40:00,13.38,13.439,13.318,13.381,650000.0
2007-02-06 03:41:00,13.304,13.422,13.304,13.385,500000.0
2007-02-06 03:42:00,13.432,13.432,13.312,13.391,450000.0
2007-02-06 03:43:00,13.346,13.459,13.303,13.312,650000.0
2007-02-06 03:44:00,13.302,13.407,13.302,13.407,250000.0
2007-02-06 03:45:00,13.39,13.4,13.288,13.354,450000.0
2007-02-06 03:46:00,13.35,13.431,13.278,13.431,300000.0
2007-02-06 03:48:00,13.425,13.478,13.329,13.335,300000.0
2007-02-06 03:49:00,13.381,13.423,13.323,13.395,350000.0
2007-02-06 03:50:00,13.326,13.443,13.326,13.443,350000.0
2007-02-06 03:52:00,13.346,13.428,13.299,13.368,450000.0
2007-02-06 03:54:00,13.4,13.4,13.335,13.391,150000.0
2007-02-06 03:55:00,13.362,13.397,13.295,13.295,250000.0
2007-02-06 03:56:00,13.33,13.421,13.26,13.287,350000.0
2007-02-06 03:57:00,13.429,13.429,13.335,13.398,300000.0
2007-02-06 03:58:00,13.401,13.436,13.298,13.393,750000.0
2007-02-06 04:00:00,13.376,13.376,13.276,13.315,200000.0
2007-02-06 04:02:00,13.329,13.384,13.296,13.336,250000.0
2007-02-06 04:04:00,13.386,13.386,13.281,13.317,200000.0
2007-02-06 04:07:00,13.338,13.389,13.262,13.388,700000.0
2007-02-06 04:12:00,13.395,13.395,13.303,13.339,200000.0
2007-02-06 04:13:00,13.367,13.367,13.283,13.318,200000.0
2007-02-06 04:17:00,13.375,13.414,13.283,13.319,350000.0
2007-02-06 04:18:00,13.362,13.392,13.291,13.306,500000.0
2007-02-06 04:20:00,13.383,13.383,13.3,13.333,200000.0
2007-02-06 04:23:00,13.382,13.4,13.286,13.321,300000.0
2007-02-06 04:24:00,13.4,13.4,13.283,13.283,100000.0
2007-02-06 04:28:00,13.266,13.4,13.252,13.37,450000.0
2007-02-06 04:32:00,13.405,13.405,13.308,13.331,400000.0
2007-02-06 04:33:00,13.401,13.426,13.359,13.426,150000.0
2007-02-06 04:34:00,13.408,13.408,13.278,13.278,400000.0
2007-02-06 04:37:00,13.386,13.386,13.302,13.335,200000.0
2007-02-06 04:40:00,13.363,13.412,13.3,13.371,450000.0
2007-02-06 04:41:00,13.4,13.449,13.366,13.367,500000.0
2007-02-06 04:43:00,13.391,13.391,13.286,13.325,200000.0
2007-02-06 04:45:00,13.387,13.387,13.351,13.374,250000.0
2007-02-06 04:48:00,13.327,13.42,13.298,13.377,550000.0
2007-02-06 04:49:00,13.405,13.405,13.269,13.352,250000.0
2007-02-06 04:53:00,13.375,13.375,13.296,13.331,200000.0
2007-02-06 04:55:00,13.384,13.384,13.318,13.381,300000.0
2007-02-06 04:58:00,13.363,13.4,13.298,13.338,350000.0
2007-02-06 04:59:00,13.386,13.457,13.323,13.323,250000.0
2007-02-06 05:07:00,13.366,13.366,13.3,13.3,150000.0
2007-02-06 05:08:00,13.309,13.394,13.298,13.394,350000.0
2007-02-06 05:09:00,13.415,13.424,13.291,13.373,550000.0
2007-02-06 05:11:00,13.414,13.431,13.305,13.34,450000.0
2007-02-06 05:13:00,13.375,13.375,13.283,13.319,200000.0
2007-02-06 05:16:00,13.371,13.407,13.302,13.331,500000.0
2007-02-06 05:21:00,13.357,13.376,13.328,13.328,200000.0
2007-02-06 05:22:00,13.363,13.366,13.338,13.338,150000.0
2007-02-06 05:29:00,13.387,13.394,13.266,13.367,500000.0
2007-02-06 05:33:00,13.392,13.392,13.317,13.351,200000.0
2007-02-06 05:35:00,13.384,13.384,13.38,13.38,100000.0
2007-02-06 05:39:00,13.384,13.384,13.279,13.316,200000.0
2007-02-06 05:41:00,13.373,13.41,13.317,13.407,500000.0
2007-02-06 05:42:00,13.421,13.421,13.331,13.331,250000.0
2007-02-06 05:44:00,13.419,13.434,13.335,13.434,200000.0
2007-02-06 05:46:00,13.39,13.413,13.381,13.392,200000.0
2007-02-06 05:47:00,13.404,13.404,13.282,13.31,350000.0
2007-02-06 05:48:00,13.422,13.446,13.359,13.37,300000.0
2007-02-06 05:49:00,13.4,13.429,13.317,13.429,400000.0
2007-02-06 05:50:00,13.353,13.421,13.32,13.397,300000.0
2007-02-06 05:51:00,13.371,13.439,13.326,13.413,750000.0
2007-02-06 05:53:00,13.322,13.429,13.322,13.429,350000.0
2007-02-06 05:54:00,13.369,13.41,13.347,13.357,300000.0
2007-02-06 05:55:00,13.336,13.398,13.296,13.338,350000.0
2007-02-06 05:58:00,13.454,13.476,13.345,13.345,250000.0
2007-02-06 05:59:00,13.305,13.446,13.305,13.356,350000.0
2007-02-06 06:00:00,13.401,13.462,13.326,13.401,350000.0
2007-02-06 06:01:00,13.379,13.418,13.268,13.348,400000.0
2007-02-06 06:02:00,13.288,13.424,13.288,13.331,200000.0
2007-02-06 06:04:00,13.396,13.454,13.296,13.352,400000.0
2007-02-06 06:06:00,13.325,13.38,13.284,13.284,250000.0
2007-02-06 06:09:00,13.404,13.407,13.311,13.353,400000.0
2007-02-06 06:12:00,13.396,13.396,13.312,13.345,200000.0
2007-02-06 06:14:00,13.381,13.381,13.291,13.301,150000.0
2007-02-06 06:15:00,13.39,13.436,13.312,13.424,500000.0
2007-02-06 06:24:00,13.304,13.391,13.304,13.391,150000.0
2007-02-06 06:25:00,13.425,13.425,13.321,13.388,450000.0
2007-02-06 06:26:00,13.397,13.402,13.299,13.356,700000.0
2007-02-06 06:28:00,13.389,13.389,13.306,13.36,400000.0
2007-02-06 06:30:00,13.383,13.417,13.329,13.329,400000.0
2007-02-06 06:31:00,13.394,13.433,13.338,13.348,400000.0
2007-02-06 06:33:00,13.306,13.41,13.299,13.4,350000.0
2007-02-06 06:35:00,13.4,13.411,13.391,13.407,200000.0
2007-02-06 06:36:00,13.408,13.408,13.372,13.372,200000.0
2007-02-06 06:38:00,13.343,13.454,13.302,13.398,500000.0
2007-02-06 06:39:00,13.333,13.437,13.274,13.314,400000.0
2007-02-06 06:41:00,13.443,13.443,13.374,13.382,300000.0
2007-02-06 06:43:00,13.321,13.325,13.321,13.325,100000.0
2007-02-06 06:44:00,13.321,13.431,13.321,13.38,500000.0
2007-02-06 06:45:00,13.337,13.448,13.325,13.325,350000.0
2007-02-06 06:46:00,13.455,13.462,13.306,13.426,650000.0
2007-02-06 06:49:00,13.363,13.456,13.327,13.414,400000.0
2007-02-06 06:50:00,13.374,13.431,13.316,13.316,300000.0
2007-02-06 06:51:00,13.328,13.436,13.309,13.36,550000.0
2007-02-06 06:53:00,13.423,13.448,13.323,13.323,500000.0
2007-02-06 06:54:00,13.475,13.481,13.348,13.432,550000.0
2007-02-06 06:55:00,13.408,13.432,13.37,13.37,250000.0
2007-02-06 06:56:00,13.414,13.414,13.319,13.38,300000.0
2007-02-06 06:57:00,13.384,13.469,13.362,13.408,350000.0
2007-02-06 06:58:00,13.474,13.474,13.387,13.435,250000.0
2007-02-06 07:01:00,13.367,13.403,13.29,13.403,250000.0
2007-02-06 07:02:00,13.392,13.46,13.376,13.378,300000.0
2007-02-06 07:03:00,13.379,13.449,13.356,13.356,550000.0
2007-02-06 07:04:00,13.412,13.418,13.383,13.383,150000.0
2007-02-06 07:05:00,13.369,13.486,13.369,13.486,300000.0
2007-02-06 07:07:00,13.44,13.458,13.372,13.385,400000.0
2007-02-06 07:08:00,13.361,13.493,13.361,13.397,400000.0
2007-02-06 07:09:00,13.359,13.454,13.329,13.454,450000.0
2007-02-06 07:10:00,13.364,13.432,13.355,13.355,300000.0
2007-02-06 07:11:00,13.405,13.405,13.32,13.381,300000.0
2007-02-06 07:12:00,13.405,13.46,13.345,13.46,250000.0
2007-02-06 07:13:00,13.389,13.434,13.332,13.425,350000.0
2007-02-06 07:14:00,13.363,13.413,13.363,13.404,350000.0
2007-02-06 07:15:00,13.409,13.415,13.39,13.415,150000.0
2007-02-06 07:17:00,13.328,13.395,13.287,13.395,400000.0
2007-02-06 07:20:00,13.391,13.391,13.264,13.293,550000.0
2007-02-06 07:21:00,13.381,13.381,13.289,13.3,450000.0
2007-02-06 07:22:00,13.302,13.379,13.302,13.338,400000.0
2007-02-06 07:26:00,13.315,13.429,13.315,13.406,550000.0
2007-02-06 07:28:00,13.395,13.414,13.274,13.384,600000.0
2007-02-06 07:31:00,13.383,13.424,13.297,13.38,400000.0
2007-02-06 07:33:00,13.37,13.402,13.284,13.284,350000.0
2007-02-06 07:34:00,13.43,13.458,13.352,13.427,350000.0
2007-02-06 07:35:00,13.409,13.455,13.337,13.445,400000.0
2007-02-06 07:36:00,13.378,13.463,13.378,13.394,500000.0
2007-02-06 07:37:00,13.327,13.512,13.327,13.389,450000.0
2007-02-06 07:39:00,13.386,13.398,13.304,13.398,350000.0
2007-02-06 07:41:00,13.418,13.433,13.326,13.326,250000.0
2007-02-06 07:42:00,13.357,13.444,13.3,13.331,500000.0
2007-02-06 07:43:00,13.354,13.485,13.329,13.425,450000.0
2007-02-06 07:44:00,13.439,13.466,13.36,13.389,300000.0
2007-02-06 07:45:00,13.377,13.437,13.356,13.426,400000.0
2007-02-06 07:46:00,13.424,13.455,13.351,13.447,550000.0
2007-02-06 07:47:00,13.424,13.424,13.336,13.414,150000.0
2007-02-06 07:48:00,13.41,13.439,13.342,13.364,350000.0
2007-02-06 07:49:00,13.355,13.45,13.355,13.414,150000.0
2007-02-06 07:51:00,13.382,13.485,13.381,13.455,600000.0
2007-02-06 07:53:00,13.352,13.431,13.305,13.431,500000.0
2007-02-06 07:54:00,13.388,13.438,13.344,13.381,450000.0
2007-02-06 07:55:00,13.371,13.448,13.371,13.386,350000.0
2007-02-06 07:56:00,13.375,13.48,13.345,13.345,550000.0
2007-02-06 07:57:00,13.352,13.422,13.316,13.397,400000.0
2007-02-06 07:58:00,13.43,13.431,13.296,13.431,400000.0
2007-02-06 07:59:00,13.385,13.436,13.38,13.38,350000.0
2007-02-06 08:02:00,13.361,13.508,13.347,13.386,750000.0
2007-02-06 08:03:00,13.344,13.436,13.344,13.415,450000.0
2007-02-06 08:04:00,13.354,13.442,13.311,13.311,300000.0
2007-02-06 08:05:00,13.348,13.433,13.308,13.391,550000.0
2007-02-06 08:06:00,13.349,13.409,13.319,13.362,400000.0
2007-02-06 08:07:00,13.449,13.449,13.341,13.438,500000.0
2007-02-06 08:08:00,13.366,13.502,13.361,13.374,650000.0
2007-02-06 08:09:00,13.375,13.43,13.328,13.357,500000.0
2007-02-06 08:10:00,13.448,13.452,13.363,13.363,250000.0
2007-02-06 08:11:00,13.425,13.425,13.318,13.416,300000.0
2007-02-06 08:12:00,13.457,13.457,13.35,13.35,100000.0
2007-02-06 08:13:00,13.432,13.432,13.294,13.326,400000.0
2007-02-06 08:14:00,13.31,13.416,13.302,13.397,400000.0
2007-02-06 08:15:00,13.337,13.455,13.337,13.455,250000.0
2007-02-06 08:16:00,13.385,13.448,13.385,13.411,250000.0
2007-02-06 08:17:00,13.341,13.444,13.326,13.43,650000.0
2007-02-06 08:19:00,13.358,13.432,13.358,13.38,250000.0
2007-02-06 08:20:00,13.431,13.431,13.264,13.383,550000.0
2007-02-06 08:21:00,13.364,13.474,13.339,13.388,550000.0
2007-02-06 08:22:00,13.321,13.432,13.321,13.348,350000.0
2007-02-06 08:23:00,13.325,13.441,13.325,13.441,300000.0
2007-02-06 08:24:00,13.472,13.472,13.381,13.381,250000.0
2007-02-06 08:25:00,13.362,13.496,13.362,13.457,350000.0
2007-02-06 08:26:00,13.449,13.453,13.351,13.453,500000.0
2007-02-06 08:27:00,13.361,13.435,13.331,13.331,550000.0
2007-02-06 08:28:00,13.482,13.525,13.402,13.453,450000.0
2007-02-06 08:29:00,13.356,13.462,13.344,13.443,400000.0
2007-02-06 08:32:00,13.428,13.469,13.367,13.411,400000.0
2007-02-06 08:33:00,13.418,13.452,13.312,13.404,400000.0
2007-02-06 08:34:00,13.39,13.474,13.376,13.383,300000.0
2007-02-06 08:35:00,13.357,13.446,13.357,13.446,100000.0
2007-02-06 08:36:00,13.444,13.444,13.315,13.362,500000.0
2007-02-06 08:37:00,13.408,13.463,13.355,13.42,450000.0
2007-02-06 08:38:00,13.422,13.437,13.307,13.342,650000.0
2007-02-06 08:39:00,13.397,13.467,13.357,13.357,250000.0
2007-02-06 08:40:00,13.368,13.493,13.368,13.461,400000.0
2007-02-06 08:41:00,13.447,13.472,13.408,13.408,350000.0
2007-02-06 08:42:00,13.48,13.48,13.34,13.411,450000.0
2007-02-06 08:43:00,13.354,13.474,13.346,13.462,500000.0
2007-02-06 08:44:00,13.378,13.44,13.378,13.421,350000.0
2007-02-06 08:45:00,13.43,13.498,13.397,13.427,350000.0
2007-02-06 08:46:00,13.489,13.489,13.343,13.455,500000.0
2007-02-06 08:47:00,13.467,13.467,13.313,13.388,550000.0
2007-02-06 08:48:00,13.355,13.413,13.355,13.403,450000.0
2007-02-06 08:49:00,13.488,13.488,13.368,13.428,400000.0
2007-02-06 08:51:00,13.454,13.494,13.385,13.43,350000.0
2007-02-06 08:52:00,13.363,13.456,13.341,13.425,450000.0
2007-02-06 08:53:00,13.433,13.438,13.358,13.438,400000.0
2007-02-06 08:54:00,13.446,13.446,13.341,13.36,350000.0
2007-02-06 08:57:00,13.419,13.44,13.331,13.406,550000.0
2007-02-06 08:58:00,13.452,13.452,13.337,13.395,200000.0
2007-02-06 08:59:00,13.445,13.448,13.293,13.405,500000.0
2007-02-06 09:01:00,13.348,13.348,13.348,13.348,50000.0
2007-02-06 09:02:00,13.339,13.439,13.339,13.381,550000.0
2007-02-06 09:03:00,13.394,13.46,13.31,13.31,300000.0
2007-02-06 09:05:00,13.405,13.466,13.364,13.466,400000.0
2007-02-06 09:06:00,13.431,13.486,13.375,13.423,350000.0
2007-02-06 09:07:00,13.368,13.456,13.356,13.452,400000.0
2007-02-06 09:08:00,13.478,13.478,13.411,13.411,100000.0
2007-02-06 09:10:00,13.445,13.469,13.344,13.465,350000.0
2007-02-06 09:11:00,13.453,13.453,13.352,13.388,550000.0
2007-02-06 09:13:00,13.415,13.497,13.37,13.497,450000.0
2007-02-06 09:15:00,13.416,13.48,13.379,13.431,350000.0
2007-02-06 09:16:00,13.403,13.501,13.376,13.39,350000.0
2007-02-06 09:17:00,13.487,13.49,13.37,13.457,550000.0
2007-02-06 09:18:00,13.456,13.492,13.382,13.445,400000.0
2007-02-06 09:19:00,13.473,13.473,13.356,13.457,450000.0
2007-02-06 09:21:00,13.442,13.492,13.411,13.492,550000.0
2007-02-06 09:23:00,13.392,13.485,13.348,13.441,450000.0
2007-02-06 09:26:00,13.363,13.521,13.363,13.445,550000.0
2007-02-06 09:27:00,13.383,13.465,13.357,13.357,250000.0
2007-02-06 09:28:00,13.39,13.466,13.378,13.451,350000.0
2007-02-06 09:29:00,13.386,13.516,13.37,13.37,550000.0
2007-02-06 09:30:00,13.358,13.463,13.296,13.463,400000.0
2007-02-06 09:31:00,13.45,13.45,13.376,13.423,400000.0
2007-02-06 09:37:00,13.424,13.468,13.336,13.434,400000.0
2007-02-06 09:44:00,13.38,13.483,13.366,13.389,350000.0
2007-02-06 09:45:00,13.317,13.444,13.317,13.444,100000.0
2007-02-06 09:46:00,13.39,13.39,13.37,13.37,100000.0
2007-02-06 09:47:00,13.381,13.501,13.381,13.454,300000.0
2007-02-06 09:48:00,13.48,13.48,13.348,13.395,450000.0
2007-02-06 09:50:00,13.377,13.464,13.32,13.339,500000.0
2007-02-06 09:51:00,13.431,13.431,13.336,13.363,350000.0
2007-02-06 09:52:00,13.432,13.432,13.27,13.377,400000.0
2007-02-06 09:53:00,13.297,13.417,13.297,13.317,400000.0
2007-02-06 09:54:00,13.458,13.473,13.336,13.436,350000.0
2007-02-06 09:55:00,13.418,13.442,13.343,13.355,400000.0
2007-02-06 09:56:00,13.36,13.488,13.351,13.467,400000.0
2007-02-06 09:57:00,13.37,13.456,13.32,13.402,500000.0
2007-02-06 09:58:00,13.319,13.432,13.305,13.404,400000.0
2007-02-06 09:59:00,13.346,13.451,13.295,13.435,450000.0
2007-02-06 10:00:00,13.432,13.456,13.359,13.43,550000.0
2007-02-06 10:01:00,13.395,13.46,13.324,13.429,500000.0
2007-02-06 10:02:00,13.371,13.503,13.371,13.447,350000.0
2007-02-06 10:03:00,13.404,13.422,13.303,13.333,400000.0
2007-02-06 10:04:00,13.411,13.433,13.342,13.369,400000.0
2007-02-06 10:07:00,13.379,13.445,13.325,13.366,400000.0
2007-02-06 10:08:00,13.489,13.499,13.387,13.499,300000.0
2007-02-06 10:09:00,13.493,13.528,13.379,13.484,450000.0
2007-02-06 10:10:00,13.484,13.52,13.389,13.499,550000.0
2007-02-06 10:11:00,13.473,13.48,13.346,13.346,500000.0
2007-02-06 10:12:00,13.46,13.46,13.347,13.429,350000.0
2007-02-06 10:13:00,13.414,13.488,13.359,13.377,500000.0
2007-02-06 10:14:00,13.419,13.469,13.365,13.365,150000.0
2007-02-06 10:15:00,13.475,13.475,13.352,13.413,350000.0
2007-02-06 10:16:00,13.319,13.437,13.319,13.416,400000.0
2007-02-06 10:18:00,13.355,13.52,13.355,13.493,450000.0
2007-02-06 10:19:00,13.385,13.483,13.343,13.416,400000.0
2007-02-06 10:20:00,13.366,13.426,13.338,13.338,550000.0
2007-02-06 10:22:00,13.319,13.452,13.319,13.38,400000.0
2007-02-06 10:24:00,13.468,13.474,13.329,13.474,900000.0
2007-02-06 10:25:00,13.364,13.462,13.295,13.443,700000.0
2007-02-06 10:26:00,13.516,13.547,13.416,13.416,350000.0
2007-02-06 10:31:00,13.364,13.449,13.364,13.4,350000.0
2007-02-06 10:32:00,13.403,13.445,13.328,13.443,700000.0
2007-02-06 10:33:00,13.417,13.464,13.311,13.464,400000.0
2007-02-06 10:34:00,13.513,13.548,13.395,13.479,500000.0
2007-02-06 10:35:00,13.393,13.492,13.393,13.426,400000.0
2007-02-06 10:36:00,13.426,13.527,13.403,13.42,500000.0
2007-02-06 10:37:00,13.512,13.512,13.376,13.414,400000.0
2007-02-06 10:38:00,13.372,13.495,13.372,13.475,400000.0
2007-02-06 10:39:00,13.482,13.507,13.372,13.372,650000.0
2007-02-06 10:41:00,13.489,13.505,13.394,13.394,350000.0
2007-02-06 10:42:00,13.462,13.492,13.361,13.472,750000.0
2007-02-06 10:43:00,13.488,13.558,13.422,13.429,400000.0
2007-02-06 10:46:00,13.484,13.529,13.419,13.514,400000.0
2007-02-06 10:47:00,13.465,13.497,13.362,13.362,350000.0
2007-02-06 10:48:00,13.39,13.483,13.33,13.483,450000.0
2007-02-06 10:49:00,13.517,13.517,13.391,13.393,600000.0
2007-02-06 10:50:00,13.475,13.485,13.384,13.397,800000.0
2007-02-06 10:52:00,13.478,13.505,13.351,13.462,950000.0
2007-02-06 10:53:00,13.454,13.55,13.398,13.447,500000.0
2007-02-06 10:54:00,13.491,13.491,13.375,13.484,400000.0
2007-02-06 10:55:00,13.468,13.508,13.358,13.464,800000.0
2007-02-06 10:56:00,13.461,13.54,13.378,13.523,400000.0
2007-02-06 10:57:00,13.469,13.494,13.349,13.464,450000.0
2007-02-06 10:58:00,13.386,13.527,13.363,13.432,350000.0
2007-02-06 11:00:00,13.423,13.508,13.358,13.371,350000.0
2007-02-06 11:01:00,13.332,13.439,13.327,13.423,500000.0
2007-02-06 11:02:00,13.495,13.517,13.388,13.447,400000.0
2007-02-06 11:03:00,13.414,13.516,13.387,13.423,550000.0
2007-02-06 11:04:00,13.522,13.522,13.418,13.493,400000.0
2007-02-06 11:05:00,13.361,13.524,13.361,13.429,550000.0
2007-02-06 11:06:00,13.52,13.525,13.394,13.397,350000.0
2007-02-06 11:07:00,13.476,13.536,13.409,13.536,450000.0
2007-02-06 11:08:00,13.48,13.582,13.459,13.561,350000.0
2007-02-06 11:09:00,13.545,13.545,13.44,13.526,500000.0
2007-02-06 11:10:00,13.396,13.516,13.396,13.448,400000.0
2007-02-06 11:11:00,13.527,13.547,13.405,13.504,350000.0
2007-02-06 11:12:00,13.519,13.539,13.431,13.5,550000.0
2007-02-06 11:13:00,13.518,13.576,13.434,13.563,500000.0
2007-02-06 11:14:00,13.48,13.574,13.449,13.554,400000.0
2007-02-06 11:15:00,13.43,13.567,13.43,13.491,400000.0
2007-02-06 11:16:00,13.482,13.559,13.456,13.559,500000.0
2007-02-06 11:17:00,13.571,13.571,13.455,13.553,350000.0
2007-02-06 11:18:00,13.471,13.558,13.471,13.512,350000.0
2007-02-06 11:19:00,13.484,13.616,13.475,13.582,550000.0
2007-02-06 11:20:00,13.516,13.573,13.45,13.49,400000.0
2007-02-06 11:21:00,13.557,13.557,13.423,13.519,450000.0
2007-02-06 11:22:00,13.557,13.654,13.468,13.468,400000.0
2007-02-06 11:23:00,13.439,13.578,13.439,13.472,500000.0
2007-02-06 11:24:00,13.518,13.575,13.46,13.537,550000.0
2007-02-06 11:25:00,13.471,13.574,13.469,13.471,550000.0
2007-02-06 11:26:00,13.549,13.581,13.449,13.581,400000.0
2007-02-06 11:27:00,13.47,13.584,13.47,13.584,500000.0
2007-02-06 11:28:00,13.484,13.584,13.466,13.551,350000.0
2007-02-06 11:29:00,13.485,13.566,13.467,13.493,500000.0
2007-02-06 11:30:00,13.583,13.589,13.473,13.473,500000.0
2007-02-06 11:31:00,13.576,13.609,13.47,13.514,350000.0
2007-02-06 11:32:00,13.515,13.584,13.479,13.479,450000.0
2007-02-06 11:33:00,13.474,13.6,13.474,13.558,350000.0
2007-02-06 11:34:00,13.565,13.565,13.481,13.542,250000.0
2007-02-06 11:35:00,13.56,13.611,13.475,13.544,450000.0
2007-02-06 11:36:00,13.537,13.649,13.481,13.542,550000.0
2007-02-06 11:37:00,13.517,13.619,13.454,13.56,400000.0
2007-02-06 11:38:00,13.544,13.574,13.472,13.571,400000.0
2007-02-06 11:39:00,13.515,13.556,13.453,13.463,350000.0
2007-02-06 11:40:00,13.489,13.598,13.456,13.546,400000.0
2007-02-06 11:41:00,13.48,13.573,13.48,13.508,350000.0
2007-02-06 11:42:00,13.458,13.57,13.458,13.548,350000.0
2007-02-06 11:43:00,13.591,13.601,13.505,13.601,350000.0
2007-02-06 11:44:00,13.58,13.58,13.424,13.54,450000.0
2007-02-06 11:45:00,13.459,13.535,13.428,13.535,550000.0
2007-02-06 11:46:00,13.528,13.577,13.449,13.477,400000.0
2007-02-06 11:47:00,13.534,13.615,13.449,13.549,500000.0
2007-02-06 11:48:00,13.522,13.562,13.458,13.562,400000.0
2007-02-06 11:49:00,13.547,13.554,13.419,13.486,350000.0
2007-02-06 11:50:00,13.527,13.583,13.461,13.583,350000.0
2007-02-06 11:51:00,13.464,13.605,13.464,13.589,450000.0
2007-02-06 11:52:00,13.528,13.646,13.499,13.602,450000.0
2007-02-06 11:54:00,13.607,13.642,13.534,13.581,550000.0
2007-02-06 11:56:00,13.544,13.614,13.538,13.542,350000.0
2007-02-06 11:57:00,13.594,13.595,13.469,13.561,450000.0
2007-02-06 11:58:00,13.48,13.596,13.471,13.596,350000.0
2007-02-06 11:59:00,13.535,13.551,13.427,13.496,450000.0
2007-02-06 12:00:00,13.536,13.537,13.415,13.415,350000.0
2007-02-06 12:01:00,13.56,13.619,13.491,13.501,500000.0
2007-02-06 12:02:00,13.555,13.59,13.464,13.464,400000.0
2007-02-06 12:03:00,13.482,13.591,13.474,13.567,550000.0
2007-02-06 12:04:00,13.533,13.606,13.487,13.487,350000.0
2007-02-06 12:05:00,13.54,13.578,13.455,13.494,350000.0
2007-02-06 12:06:00,13.557,13.595,13.525,13.595,350000.0
2007-02-06 12:07:00,13.59,13.603,13.424,13.546,450000.0
2007-02-06 12:08:00,13.567,13.59,13.455,13.59,450000.0
2007-02-06 12:09:00,13.488,13.582,13.488,13.529,350000.0
2007-02-06 12:10:00,13.562,13.571,13.474,13.516,400000.0
2007-02-06 12:11:00,13.485,13.515,13.42,13.45,550000.0
2007-02-06 12:12:00,13.446,13.592,13.42,13.426,350000.0
2007-02-06 12:13:00,13.499,13.578,13.459,13.542,400000.0
2007-02-06 12:14:00,13.568,13.614,13.498,13.509,550000.0
2007-02-06 12:15:00,13.516,13.566,13.456,13.488,400000.0
2007-02-06 12:17:00,13.534,13.562,13.513,13.562,400000.0
2007-02-06 12:18:00,13.56,13.595,13.497,13.505,450000.0
2007-02-06 12:19:00,13.524,13.607,13.46,13.483,450000.0
2007-02-06 12:20:00,13.5,13.584,13.44,13.498,500000.0
2007-02-06 12:21:00,13.561,13.61,13.494,13.559,500000.0
2007-02-06 12:22:00,13.589,13.593,13.492,13.565,400000.0
2007-02-06 12:23:00,13.605,13.615,13.487,13.501,400000.0
2007-02-06 12:24:00,13.622,13.625,13.525,13.598,600000.0
2007-02-06 12:25:00,13.598,13.598,13.485,13.593,450000.0
2007-02-06 12:26:00,13.585,13.592,13.475,13.531,450000.0
2007-02-06 12:27:00,13.588,13.616,13.511,13.589,550000.0
2007-02-06 12:28:00,13.587,13.663,13.506,13.548,500000.0
2007-02-06 12:29:00,13.583,13.612,13.464,13.478,500000.0
2007-02-06 12:30:00,13.485,13.62,13.485,13.62,450000.0
2007-02-06 12:31:00,13.582,13.582,13.523,13.571,350000.0
2007-02-06 12:32:00,13.472,13.617,13.472,13.597,500000.0
2007-02-06 12:33:00,13.605,13.605,13.476,13.476,250000.0
2007-02-06 12:35:00,13.615,13.627,13.507,13.507,350000.0
2007-02-06 12:36:00,13.598,13.634,13.514,13.524,350000.0
2007-02-06 12:37:00,13.634,13.634,13.529,13.539,500000.0
2007-02-06 12:38:00,13.615,13.632,13.519,13.582,450000.0
2007-02-06 12:39:00,13.607,13.654,13.501,13.588,450000.0
2007-02-06 12:40:00,13.558,13.592,13.502,13.543,450000.0
2007-02-06 12:41:00,13.573,13.622,13.492,13.622,450000.0
2007-02-06 12:42:00,13.512,13.635,13.512,13.597,550000.0
2007-02-06 12:43:00,13.565,13.616,13.488,13.512,500000.0
2007-02-06 12:44:00,13.579,13.651,13.512,13.527,450000.0
2007-02-06 12:45:00,13.554,13.629,13.501,13.556,400000.0
2007-02-06 12:46:00,13.527,13.663,13.505,13.505,500000.0
2007-02-06 12:47:00,13.523,13.622,13.463,13.548,350000.0
2007-02-06 12:48:00,13.507,13.607,13.446,13.564,550000.0
2007-02-06 12:49:00,13.523,13.616,13.504,13.511,450000.0
2007-02-06 12:50:00,13.547,13.619,13.503,13.503,400000.0
2007-02-06 12:51:00,13.499,13.645,13.499,13.621,500000.0
2007-02-06 12:52:00,13.533,13.623,13.512,13.591,500000.0
2007-02-06 12:53:00,13.486,13.583,13.478,13.556,500000.0
2007-02-06 12:54:00,13.57,13.606,13.485,13.547,450000.0
2007-02-06 12:55:00,13.537,13.598,13.472,13.598,450000.0
2007-02-06 12:56:00,13.573,13.611,13.494,13.506,450000.0
2007-02-06 12:58:00,13.533,13.653,13.512,13.521,400000.0
2007-02-06 12:59:00,13.55,13.592,13.502,13.592,450000.0
2007-02-06 13:00:00,13.585,13.634,13.5,13.532,500000.0
2007-02-06 13:01:00,13.442,13.588,13.442,13.548,400000.0
2007-02-06 13:02:00,13.505,13.605,13.505,13.539,400000.0
2007-02-06 13:03:00,13.53,13.607,13.473,13.473,450000.0
2007-02-06 13:04:00,13.529,13.606,13.476,13.482,450000.0
2007-02-06 13:05:00,13.453,13.566,13.453,13.561,400000.0
2007-02-06 13:06:00,13.608,13.62,13.477,13.578,450000.0
2007-02-06 13:07:00,13.614,13.614,13.474,13.544,500000.0
2007-02-06 13:08:00,13.509,13.596,13.488,13.489,400000.0
2007-02-06 13:09:00,13.6,13.6,13.482,13.494,450000.0
2007-02-06 13:10:00,13.549,13.575,13.442,13.488,500000.0
2007-02-06 13:11:00,13.505,13.623,13.505,13.564,400000.0
2007-02-06 13:12:00,13.596,13.612,13.498,13.498,550000.0
2007-02-06 13:13:00,13.601,13.601,13.451,13.57,450000.0
2007-02-06 13:14:00,13.492,13.609,13.492,13.606,350000.0
2007-02-06 13:15:00,13.536,13.626,13.473,13.559,400000.0
2007-02-06 13:16:00,13.568,13.578,13.48,13.578,350000.0
2007-02-06 13:17:00,13.604,13.624,13.521,13.624,450000.0
2007-02-06 13:18:00,13.478,13.621,13.478,13.605,400000.0
2007-02-06 13:20:00,13.521,13.599,13.493,13.547,500000.0
2007-02-06 13:21:00,13.479,13.61,13.47,13.47,350000.0
2007-02-06 13:22:00,13.49,13.613,13.479,13.517,400000.0
2007-02-06 13:23:00,13.54,13.622,13.469,13.488,350000.0
2007-02-06 13:24:00,13.593,13.622,13.498,13.54,450000.0
2007-02-06 13:25:00,13.61,13.634,13.54,13.634,350000.0
2007-02-06 13:26:00,13.555,13.621,13.499,13.55,550000.0
2007-02-06 13:27:00,13.536,13.634,13.536,13.604,500000.0
2007-02-06 13:28:00,13.599,13.626,13.504,13.539,400000.0
2007-02-06 13:29:00,13.632,13.651,13.503,13.604,350000.0
2007-02-06 13:30:00,13.623,13.623,13.503,13.522,450000.0
2007-02-06 13:31:00,13.481,13.61,13.481,13.608,450000.0
2007-02-06 13:32:00,13.566,13.645,13.509,13.509,500000.0
2007-02-06 13:33:00,13.548,13.617,13.511,13.554,350000.0
2007-02-06 13:34:00,13.535,13.687,13.533,13.533,350000.0
2007-02-06 13:35:00,13.573,13.629,13.493,13.493,400000.0
2007-02-06 13:36:00,13.545,13.63,13.486,13.59,450000.0
2007-02-06 13:37:00,13.535,13.613,13.519,13.59,350000.0
2007-02-06 13:38:00,13.545,13.617,13.484,13.617,400000.0
2007-02-06 13:39:00,13.59,13.633,13.517,13.594,500000.0
2007-02-06 13:40:00,13.606,13.64,13.492,13.616,350000.0
2007-02-06 13:41:00,13.531,13.637,13.531,13.633,400000.0
2007-02-06 13:42:00,13.612,13.612,13.515,13.597,350000.0
2007-02-06 13:43:00,13.605,13.631,13.501,13.602,500000.0
2007-02-06 13:44:00,13.514,13.599,13.478,13.567,350000.0
2007-02-06 13:45:00,13.575,13.696,13.559,13.648,400000.0
2007-02-06 13:47:00,13.639,13.639,13.519,13.52,300000.0
2007-02-06 13:48:00,13.61,13.652,13.52,13.567,650000.0
2007-02-06 13:49:00,13.621,13.65,13.514,13.614,550000.0
2007-02-06 13:50:00,13.601,13.639,13.533,13.562,800000.0
2007-02-06 13:51:00,13.521,13.633,13.518,13.583,550000.0
2007-02-06 13:52:00,13.598,13.634,13.51,13.616,450000.0
2007-02-06 13:53:00,13.554,13.666,13.496,13.567,750000.0
2007-02-06 13:54:00,13.521,13.698,13.521,13.631,750000.0
2007-02-06 13:55:00,13.619,13.648,13.518,13.644,600000.0
2007-02-06 13:56:00,13.637,13.653,13.513,13.571,700000.0
2007-02-06 13:57:00,13.551,13.635,13.518,13.518,700000.0
2007-02-06 13:58:00,13.565,13.669,13.515,13.641,750000.0
2007-02-06 13:59:00,13.602,13.644,13.538,13.644,450000.0
2007-02-06 14:00:00,13.597,13.624,13.505,13.551,500000.0
2007-02-06 14:01:00,13.6,13.67,13.528,13.652,600000.0
2007-02-06 14:02:00,13.644,13.689,13.54,13.601,650000.0
2007-02-06 14:03:00,13.61,13.614,13.495,13.504,550000.0
2007-02-06 14:04:00,13.539,13.67,13.539,13.649,850000.0
2007-02-06 14:05:00,13.558,13.606,13.512,13.606,450000.0
2007-02-06 14:06:00,13.598,13.61,13.481,13.583,650000.0
2007-02-06 14:07:00,13.478,13.607,13.441,13.607,550000.0
2007-02-06 14:08:00,13.599,13.708,13.523,13.59,700000.0
2007-02-06 14:09:00,13.618,13.653,13.521,13.549,850000.0
2007-02-06 14:10:00,13.574,13.617,13.469,13.546,700000.0
2007-02-06 14:11:00,13.563,13.617,13.503,13.505,600000.0
2007-02-06 14:12:00,13.58,13.624,13.503,13.618,650000.0
2007-02-06 14:13:00,13.448,13.573,13.436,13.497,500000.0
2007-02-06 14:14:00,13.531,13.66,13.53,13.633,700000.0
2007-02-06 14:15:00,13.582,13.631,13.471,13.541,650000.0
2007-02-06 14:16:00,13.529,13.656,13.506,13.626,750000.0
2007-02-06 14:17:00,13.572,13.607,13.512,13.536,650000.0
2007-02-06 14:18:00,13.605,13.638,13.506,13.527,550000.0
2007-02-06 14:19:00,13.599,13.604,13.455,13.59,950000.0
2007-02-06 14:20:00,13.538,13.659,13.538,13.605,600000.0
2007-02-06 14:21:00,13.577,13.599,13.497,13.558,600000.0
2007-02-06 14:22:00,13.571,13.635,13.488,13.625,750000.0
2007-02-06 14:23:00,13.546,13.619,13.504,13.567,750000.0
2007-02-06 14:24:00,13.617,13.644,13.521,13.618,550000.0
2007-02-06 14:25:00,13.538,13.628,13.499,13.554,550000.0
2007-02-06 14:26:00,13.573,13.64,13.482,13.551,700000.0
2007-02-06 14:27:00,13.564,13.643,13.509,13.643,650000.0
2007-02-06 14:28:00,13.606,13.618,13.52,13.576,550000.0
2007-02-06 14:29:00,13.582,13.657,13.51,13.582,650000.0
2007-02-06 14:30:00,13.551,13.67,13.538,13.546,650000.0
2007-02-06 14:31:00,13.54,13.636,13.518,13.518,550000.0
2007-02-06 14:32:00,13.603,13.68,13.536,13.573,750000.0
2007-02-06 14:33:00,13.644,13.644,13.502,13.557,550000.0
2007-02-06 14:34:00,13.613,13.684,13.543,13.543,800000.0
2007-02-06 14:35:00,13.632,13.632,13.535,13.564,650000.0
2007-02-06 14:36:00,13.615,13.644,13.543,13.644,450000.0
2007-02-06 14:37:00,13.516,13.657,13.514,13.634,850000.0
2007-02-06 14:38:00,13.635,13.648,13.564,13.599,550000.0
2007-02-06 14:39:00,13.607,13.647,13.497,13.576,800000.0
2007-02-06 14:40:00,13.574,13.64,13.495,13.64,600000.0
2007-02-06 14:41:00,13.593,13.645,13.514,13.557,950000.0
2007-02-06 14:42:00,13.567,13.659,13.527,13.62,700000.0
2007-02-06 14:43:00,13.612,13.647,13.511,13.636,700000.0
2007-02-06 14:44:00,13.52,13.624,13.498,13.538,550000.0
2007-02-06 14:45:00,13.587,13.659,13.548,13.562,700000.0
2007-02-06 14:46:00,13.618,13.652,13.556,13.599,500000.0
2007-02-06 14:47:00,13.617,13.662,13.533,13.614,500000.0
2007-02-06 14:48:00,13.572,13.656,13.547,13.604,900000.0
2007-02-06 14:49:00,13.5,13.664,13.5,13.521,800000.0
2007-02-06 14:50:00,13.556,13.623,13.495,13.546,500000.0
2007-02-06 14:51:00,13.616,13.64,13.527,13.638,500000.0
2007-02-06 14:52:00,13.517,13.661,13.517,13.556,650000.0
2007-02-06 14:53:00,13.611,13.648,13.519,13.628,700000.0
2007-02-06 14:54:00,13.528,13.701,13.528,13.656,900000.0
2007-02-06 14:55:00,13.546,13.601,13.499,13.499,500000.0
2007-02-06 14:56:00,13.608,13.627,13.511,13.621,650000.0
2007-02-06 14:57:00,13.584,13.622,13.528,13.622,750000.0
2007-02-06 14:58:00,13.542,13.629,13.496,13.586,700000.0
2007-02-06 14:59:00,13.577,13.638,13.483,13.577,700000.0
2007-02-06 15:00:00,13.481,13.607,13.454,13.602,650000.0
2007-02-06 15:01:00,13.617,13.629,13.512,13.527,750000.0
2007-02-06 15:02:00,13.508,13.618,13.44,13.559,500000.0
2007-02-06 15:03:00,13.592,13.621,13.434,13.594,800000.0
2007-02-06 15:04:00,13.517,13.62,13.47,13.498,1000000.0
2007-02-06 15:05:00,13.494,13.642,13.488,13.488,700000.0
2007-02-06 15:06:00,13.61,13.635,13.528,13.567,700000.0
2007-02-06 15:07:00,13.54,13.639,13.525,13.601,600000.0
2007-02-06 15:08:00,13.519,13.61,13.444,13.476,900000.0
2007-02-06 15:09:00,13.613,13.631,13.497,13.512,800000.0
2007-02-06 15:10:00,13.526,13.638,13.479,13.53,600000.0
2007-02-06 15:11:00,13.591,13.653,13.508,13.626,750000.0
2007-02-06 15:12:00,13.542,13.636,13.494,13.589,450000.0
2007-02-06 15:13:00,13.589,13.62,13.479,13.541,600000.0
2007-02-06 15:14:00,13.598,13.642,13.546,13.608,450000.0
2007-02-06 15:15:00,13.57,13.643,13.53,13.6,700000.0
2007-02-06 15:16:00,13.635,13.664,13.554,13.588,350000.0
2007-02-06 15:17:00,13.588,13.655,13.516,13.597,850000.0
2007-02-06 15:18:00,13.622,13.643,13.521,13.588,750000.0
2007-02-06 15:19:00,13.61,13.655,13.51,13.617,650000.0
2007-02-06 15:20:00,13.564,13.646,13.531,13.637,650000.0
2007-02-06 15:21:00,13.533,13.708,13.533,13.629,700000.0
2007-02-06 15:22:00,13.631,13.682,13.554,13.644,600000.0
2007-02-06 15:23:00,13.558,13.664,13.548,13.636,450000.0
2007-02-06 15:24:00,13.631,13.669,13.524,13.649,600000.0
2007-02-06 15:25:00,13.688,13.722,13.589,13.591,800000.0
2007-02-06 15:26:00,13.585,13.683,13.571,13.591,850000.0
2007-02-06 15:27:00,13.683,13.683,13.536,13.601,700000.0
2007-02-06 15:28:00,13.611,13.737,13.596,13.651,600000.0
2007-02-06 15:29:00,13.577,13.675,13.564,13.664,350000.0
2007-02-06 15:30:00,13.664,13.7,13.579,13.653,650000.0
2007-02-06 15:31:00,13.673,13.731,13.619,13.682,800000.0
2007-02-06 15:32:00,13.623,13.668,13.53,13.547,700000.0
2007-02-06 15:33:00,13.605,13.699,13.582,13.699,750000.0
2007-02-06 15:34:00,13.594,13.724,13.552,13.62,500000.0
2007-02-06 15:35:00,13.672,13.717,13.64,13.672,450000.0
2007-02-06 15:36:00,13.663,13.702,13.582,13.702,600000.0
2007-02-06 15:37:00,13.61,13.748,13.61,13.621,700000.0
2007-02-06 15:38:00,13.652,13.721,13.638,13.641,650000.0
2007-02-06 15:39:00,13.622,13.681,13.602,13.618,500000.0
2007-02-06 15:40:00,13.659,13.739,13.622,13.649,650000.0
2007-02-06 15:41:00,13.633,13.765,13.621,13.733,700000.0
2007-02-06 15:42:00,13.777,13.777,13.675,13.684,600000.0
2007-02-06 15:43:00,13.747,13.777,13.638,13.638,800000.0
2007-02-06 15:44:00,13.737,13.787,13.666,13.757,450000.0
2007-02-06 15:45:00,13.662,13.806,13.662,13.76,600000.0
2007-02-06 15:46:00,13.672,13.791,13.661,13.685,650000.0
2007-02-06 15:47:00,13.754,13.759,13.617,13.655,950000.0
2007-02-06 15:48:00,13.718,13.772,13.629,13.634,650000.0
2007-02-06 15:49:00,13.683,13.73,13.67,13.73,450000.0
2007-02-06 15:50:00,13.631,13.756,13.621,13.737,700000.0
2007-02-06 15:51:00,13.682,13.715,13.571,13.708,500000.0
2007-02-06 15:52:00,13.583,13.709,13.573,13.585,450000.0
2007-02-06 15:53:00,13.62,13.713,13.56,13.673,800000.0
2007-02-06 15:54:00,13.711,13.737,13.605,13.709,850000.0
2007-02-06 15:55:00,13.577,13.735,13.577,13.703,500000.0
2007-02-06 15:56:00,13.587,13.736,13.587,13.656,600000.0
2007-02-06 15:57:00,13.638,13.695,13.608,13.631,700000.0
2007-02-06 15:58:00,13.62,13.726,13.59,13.725,750000.0
2007-02-06 15:59:00,13.707,13.783,13.659,13.673,550000.0
2007-02-06 16:00:00,13.716,13.757,13.622,13.696,600000.0
2007-02-06 16:01:00,13.744,13.744,13.604,13.604,600000.0
2007-02-06 16:02:00,13.589,13.713,13.556,13.648,650000.0
2007-02-06 16:03:00,13.714,13.752,13.626,13.675,600000.0
2007-02-06 16:04:00,13.631,13.745,13.579,13.579,800000.0
2007-02-06 16:05:00,13.592,13.684,13.592,13.684,500000.0
2007-02-06 16:06:00,13.675,13.698,13.557,13.662,500000.0
2007-02-06 16:07:00,13.623,13.733,13.607,13.614,800000.0
2007-02-06 16:08:00,13.587,13.71,13.572,13.634,700000.0
2007-02-06 16:09:00,13.585,13.716,13.585,13.714,650000.0
2007-02-06 16:10:00,13.673,13.69,13.541,13.69,800000.0
2007-02-06 16:11:00,13.717,13.727,13.575,13.575,950000.0
2007-02-06 16:12:00,13.659,13.724,13.584,13.698,950000.0
2007-02-06 16:13:00,13.696,13.723,13.572,13.716,850000.0
2007-02-06 16:14:00,13.709,13.709,13.528,13.667,1050000.0
2007-02-06 16:15:00,13.71,13.789,13.628,13.701,650000.0
2007-02-06 16:16:00,13.636,13.702,13.576,13.674,600000.0
2007-02-06 16:17:00,13.687,13.715,13.579,13.579,650000.0
2007-02-06 16:18:00,13.558,13.693,13.556,13.644,550000.0
2007-02-06 16:19:00,13.641,13.663,13.566,13.663,350000.0
2007-02-06 16:20:00,13.571,13.693,13.557,13.648,850000.0
2007-02-06 16:21:00,13.695,13.704,13.562,13.642,750000.0
2007-02-06 16:22:00,13.646,13.697,13.544,13.697,600000.0
2007-02-06 16:23:00,13.586,13.693,13.574,13.578,450000.0
2007-02-06 16:24:00,13.659,13.732,13.563,13.67,900000.0
2007-02-06 16:25:00,13.555,13.704,13.555,13.704,450000.0
2007-02-06 16:26:00,13.652,13.675,13.55,13.559,650000.0
2007-02-06 16:27:00,13.604,13.629,13.516,13.624,450000.0
2007-02-06 16:28:00,13.645,13.692,13.596,13.679,600000.0
2007-02-06 16:29:00,13.615,13.654,13.498,13.609,550000.0
2007-02-06 16:30:00,13.568,13.716,13.563,13.636,800000.0
2007-02-06 16:31:00,13.569,13.675,13.521,13.655,550000.0
2007-02-06 16:32:00,13.554,13.646,13.524,13.536,450000.0
2007-02-06 16:33:00,13.646,13.695,13.58,13.588,750000.0
2007-02-06 16:34:00,13.624,13.676,13.576,13.603,400000.0
2007-02-06 16:35:00,13.578,13.674,13.536,13.645,650000.0
2007-02-06 16:36:00,13.667,13.687,13.57,13.606,650000.0
2007-02-06 16:37:00,13.683,13.683,13.552,13.577,600000.0
2007-02-06 16:38:00,13.58,13.697,13.538,13.553,550000.0
2007-02-06 16:39:00,13.552,13.709,13.552,13.67,900000.0
2007-02-06 16:40:00,13.628,13.675,13.566,13.633,400000.0
2007-02-06 16:41:00,13.555,13.676,13.555,13.563,550000.0
2007-02-06 16:42:00,13.626,13.7,13.578,13.684,800000.0
2007-02-06 16:43:00,13.652,13.676,13.538,13.642,700000.0
2007-02-06 16:44:00,13.661,13.661,13.515,13.515,650000.0
2007-02-06 16:45:00,13.58,13.679,13.546,13.597,800000.0
2007-02-06 16:46:00,13.577,13.628,13.565,13.628,400000.0
2007-02-06 16:47:00,13.595,13.704,13.564,13.622,900000.0
2007-02-06 16:48:00,13.605,13.737,13.591,13.608,1050000.0
2007-02-06 16:49:00,13.636,13.64,13.499,13.545,700000.0
2007-02-06 16:50:00,13.642,13.685,13.573,13.685,350000.0
2007-02-06 16:51:00,13.677,13.677,13.515,13.537,800000.0
2007-02-06 16:52:00,13.595,13.691,13.573,13.691,550000.0
2007-02-06 16:53:00,13.602,13.695,13.57,13.666,450000.0
2007-02-06 16:54:00,13.589,13.676,13.521,13.541,650000.0
2007-02-06 16:55:00,13.632,13.676,13.536,13.676,900000.0
2007-02-06 16:56:00,13.615,13.715,13.574,13.64,700000.0
2007-02-06 16:57:00,13.597,13.714,13.545,13.564,450000.0
2007-02-06 16:58:00,13.552,13.662,13.53,13.662,850000.0
2007-02-06 16:59:00,13.604,13.708,13.59,13.598,850000.0
2007-02-06 17:00:00,13.638,13.668,13.542,13.542,450000.0
2007-02-06 17:01:00,13.559,13.631,13.487,13.631,700000.0
2007-02-06 17:02:00,13.554,13.637,13.522,13.562,600000.0
2007-02-06 17:03:00,13.552,13.604,13.491,13.567,800000.0
2007-02-06 17:04:00,13.543,13.629,13.525,13.577,450000.0
2007-02-06 17:05:00,13.609,13.609,13.443,13.576,600000.0
2007-02-06 17:06:00,13.608,13.608,13.453,13.568,500000.0
2007-02-06 17:07:00,13.588,13.62,13.487,13.554,500000.0
2007-02-06 17:08:00,13.491,13.632,13.491,13.551,600000.0
2007-02-06 17:09:00,13.576,13.587,13.424,13.487,700000.0
2007-02-06 17:10:00,13.574,13.62,13.458,13.52,600000.0
2007-02-06 17:11:00,13.612,13.619,13.468,13.493,550000.0
2007-02-06 17:12:00,13.522,13.605,13.487,13.499,550000.0
2007-02-06 17:13:00,13.522,13.63,13.48,13.611,450000.0
2007-02-06 17:14:00,13.496,13.579,13.421,13.569,850000.0
2007-02-06 17:15:00,13.487,13.59,13.433,13.503,600000.0
2007-02-06 17:16:00,13.478,13.576,13.46,13.538,700000.0
2007-02-06 17:17:00,13.559,13.593,13.454,13.585,450000.0
2007-02-06 17:18:00,13.565,13.586,13.449,13.578,600000.0
2007-02-06 17:19:00,13.467,13.593,13.45,13.466,700000.0
2007-02-06 17:20:00,13.535,13.589,13.447,13.559,550000.0
2007-02-06 17:21:00,13.465,13.6,13.465,13.497,400000.0
2007-02-06 17:22:00,13.467,13.573,13.421,13.547,500000.0
2007-02-06 17:23:00,13.48,13.574,13.471,13.549,700000.0
2007-02-06 17:24:00,13.564,13.591,13.503,13.509,500000.0
2007-02-06 17:25:00,13.573,13.624,13.497,13.533,800000.0
2007-02-06 17:26:00,13.486,13.597,13.461,13.495,650000.0
2007-02-06 17:27:00,13.571,13.598,13.503,13.527,450000.0
2007-02-06 17:28:00,13.562,13.587,13.447,13.468,900000.0
2007-02-06 17:29:00,13.521,13.651,13.521,13.591,800000.0
2007-02-06 17:30:00,13.474,13.607,13.456,13.541,650000.0
2007-02-06 17:31:00,13.569,13.665,13.525,13.587,950000.0
2007-02-06 17:32:00,13.526,13.595,13.471,13.538,650000.0
2007-02-06 17:33:00,13.542,13.569,13.45,13.569,600000.0
2007-02-06 17:34:00,13.579,13.622,13.483,13.483,650000.0
2007-02-06 17:35:00,13.536,13.599,13.474,13.495,550000.0
2007-02-06 17:36:00,13.554,13.6,13.415,13.559,750000.0
2007-02-06 17:37:00,13.554,13.605,13.474,13.564,700000.0
2007-02-06 17:38:00,13.519,13.578,13.431,13.508,700000.0
2007-02-06 17:39:00,13.56,13.596,13.471,13.497,500000.0
2007-02-06 17:40:00,13.519,13.606,13.465,13.566,800000.0
2007-02-06 17:41:00,13.47,13.606,13.45,13.45,400000.0
2007-02-06 17:42:00,13.558,13.634,13.48,13.48,900000.0
2007-02-06 17:43:00,13.59,13.59,13.433,13.471,550000.0
2007-02-06 17:44:00,13.55,13.559,13.424,13.559,750000.0
2007-02-06 17:45:00,13.497,13.619,13.461,13.477,900000.0
2007-02-06 17:46:00,13.508,13.546,13.462,13.462,400000.0
2007-02-06 17:47:00,13.548,13.589,13.437,13.546,600000.0
2007-02-06 17:48:00,13.484,13.59,13.471,13.572,650000.0
2007-02-06 17:49:00,13.532,13.582,13.449,13.539,650000.0
2007-02-06 17:50:00,13.537,13.556,13.432,13.449,950000.0
2007-02-06 17:51:00,13.468,13.585,13.373,13.498,800000.0
2007-02-06 17:52:00,13.517,13.633,13.452,13.452,700000.0
2007-02-06 17:53:00,13.526,13.574,13.49,13.49,600000.0
2007-02-06 17:54:00,13.585,13.6,13.447,13.502,800000.0
2007-02-06 17:55:00,13.478,13.564,13.445,13.522,550000.0
2007-02-06 17:56:00,13.435,13.52,13.412,13.469,550000.0
2007-02-06 17:57:00,13.547,13.573,13.475,13.496,700000.0
2007-02-06 17:58:00,13.522,13.527,13.432,13.496,600000.0
2007-02-06 17:59:00,13.436,13.542,13.418,13.542,550000.0
2007-02-06 18:00:00,13.461,13.59,13.461,13.555,750000.0
2007-02-06 18:01:00,13.428,13.571,13.42,13.42,800000.0
2007-02-06 18:02:00,13.414,13.506,13.404,13.491,600000.0
2007-02-06 18:03:00,13.484,13.56,13.447,13.461,550000.0
2007-02-06 18:04:00,13.556,13.559,13.399,13.472,850000.0
2007-02-06 18:05:00,13.553,13.582,13.456,13.569,750000.0
2007-02-06 18:06:00,13.508,13.585,13.438,13.524,650000.0
2007-02-06 18:07:00,13.554,13.604,13.468,13.568,650000.0
2007-02-06 18:08:00,13.475,13.581,13.441,13.499,500000.0
2007-02-06 18:09:00,13.543,13.606,13.494,13.554,400000.0
2007-02-06 18:10:00,13.522,13.575,13.481,13.506,400000.0
2007-02-06 18:11:00,13.531,13.562,13.428,13.535,850000.0
2007-02-06 18:12:00,13.493,13.54,13.443,13.539,550000.0
2007-02-06 18:13:00,13.477,13.587,13.427,13.568,700000.0
2007-02-06 18:14:00,13.535,13.594,13.465,13.498,700000.0
2007-02-06 18:15:00,13.554,13.562,13.455,13.555,350000.0
2007-02-06 18:16:00,13.472,13.576,13.437,13.519,650000.0
2007-02-06 18:17:00,13.464,13.584,13.458,13.458,350000.0
2007-02-06 18:18:00,13.514,13.528,13.409,13.409,800000.0
2007-02-06 18:19:00,13.503,13.547,13.465,13.547,350000.0
2007-02-06 18:20:00,13.448,13.542,13.408,13.515,650000.0
2007-02-06 18:21:00,13.578,13.601,13.475,13.536,800000.0
2007-02-06 18:22:00,13.424,13.551,13.424,13.551,550000.0
2007-02-06 18:23:00,13.463,13.576,13.463,13.569,750000.0
2007-02-06 18:24:00,13.558,13.575,13.461,13.568,450000.0
2007-02-06 18:25:00,13.536,13.577,13.451,13.486,900000.0
2007-02-06 18:26:00,13.5,13.602,13.473,13.576,600000.0
2007-02-06 18:27:00,13.527,13.588,13.464,13.507,500000.0
2007-02-06 18:28:00,13.546,13.578,13.441,13.578,650000.0
2007-02-06 18:29:00,13.488,13.563,13.428,13.563,500000.0
2007-02-06 18:30:00,13.556,13.589,13.459,13.526,550000.0
2007-02-06 18:31:00,13.464,13.551,13.448,13.549,800000.0
2007-02-06 18:32:00,13.485,13.563,13.415,13.563,750000.0
2007-02-06 18:33:00,13.55,13.574,13.464,13.481,350000.0
2007-02-06 18:34:00,13.495,13.641,13.495,13.514,600000.0
2007-02-06 18:35:00,13.511,13.581,13.478,13.478,550000.0
2007-02-06 18:36:00,13.553,13.577,13.422,13.495,950000.0
2007-02-06 18:37:00,13.48,13.573,13.468,13.519,700000.0
2007-02-06 18:38:00,13.542,13.545,13.433,13.529,550000.0
2007-02-06 18:39:00,13.463,13.572,13.463,13.56,550000.0
2007-02-06 18:40:00,13.56,13.582,13.447,13.496,400000.0
2007-02-06 18:41:00,13.478,13.544,13.442,13.544,750000.0
2007-02-06 18:42:00,13.572,13.572,13.432,13.533,800000.0
2007-02-06 18:43:00,13.505,13.567,13.428,13.488,900000.0
2007-02-06 18:44:00,13.543,13.587,13.458,13.517,800000.0
2007-02-06 18:45:00,13.482,13.603,13.482,13.579,500000.0
2007-02-06 18:46:00,13.464,13.678,13.464,13.607,700000.0
2007-02-06 18:47:00,13.436,13.607,13.436,13.563,750000.0
2007-02-06 18:48:00,13.475,13.59,13.475,13.588,350000.0
2007-02-06 18:49:00,13.485,13.562,13.455,13.455,350000.0
2007-02-06 18:50:00,13.604,13.609,13.477,13.558,350000.0
2007-02-06 18:51:00,13.523,13.627,13.491,13.499,650000.0
2007-02-06 18:52:00,13.523,13.611,13.486,13.603,900000.0
2007-02-06 18:53:00,13.56,13.608,13.472,13.472,850000.0
2007-02-06 18:54:00,13.508,13.61,13.508,13.517,350000.0
2007-02-06 18:55:00,13.585,13.653,13.515,13.623,650000.0
2007-02-06 18:56:00,13.512,13.624,13.512,13.596,350000.0
2007-02-06 18:57:00,13.604,13.604,13.433,13.561,600000.0
2007-02-06 18:58:00,13.595,13.601,13.508,13.564,450000.0
2007-02-06 18:59:00,13.515,13.565,13.515,13.538,450000.0
2007-02-06 19:00:00,13.434,13.574,13.407,13.561,600000.0
2007-02-06 19:01:00,13.578,13.578,13.449,13.535,650000.0
2007-02-06 19:02:00,13.5,13.564,13.458,13.563,600000.0
2007-02-06 19:03:00,13.512,13.604,13.49,13.604,450000.0
2007-02-06 19:04:00,13.486,13.613,13.482,13.579,350000.0
2007-02-06 19:05:00,13.521,13.618,13.505,13.505,350000.0
2007-02-06 19:06:00,13.47,13.62,13.47,13.516,1000000.0
2007-02-06 19:07:00,13.597,13.603,13.472,13.527,550000.0
2007-02-06 19:08:00,13.508,13.599,13.505,13.505,550000.0
2007-02-06 19:09:00,13.469,13.611,13.446,13.55,750000.0
2007-02-06 19:10:00,13.563,13.577,13.519,13.531,350000.0
2007-02-06 19:11:00,13.465,13.579,13.465,13.496,400000.0
2007-02-06 19:12:00,13.49,13.627,13.49,13.596,500000.0
2007-02-06 19:13:00,13.542,13.62,13.478,13.478,650000.0
2007-02-06 19:14:00,13.507,13.637,13.5,13.598,550000.0
2007-02-06 19:15:00,13.519,13.605,13.491,13.491,800000.0
2007-02-06 19:16:00,13.611,13.626,13.525,13.589,600000.0
2007-02-06 19:17:00,13.601,13.65,13.575,13.62,300000.0
2007-02-06 19:18:00,13.578,13.612,13.481,13.53,500000.0
2007-02-06 19:19:00,13.612,13.635,13.54,13.635,450000.0
2007-02-06 19:20:00,13.573,13.613,13.492,13.526,400000.0
2007-02-06 19:21:00,13.616,13.633,13.507,13.604,700000.0
2007-02-06 19:22:00,13.604,13.659,13.5,13.617,600000.0
2007-02-06 19:23:00,13.577,13.579,13.456,13.489,700000.0
2007-02-06 19:24:00,13.521,13.636,13.514,13.603,500000.0
2007-02-06 19:25:00,13.552,13.615,13.45,13.565,550000.0
2007-02-06 19:26:00,13.625,13.625,13.496,13.607,500000.0
2007-02-06 19:27:00,13.525,13.626,13.488,13.555,350000.0
2007-02-06 19:28:00,13.617,13.625,13.472,13.519,550000.0
2007-02-06 19:29:00,13.51,13.619,13.51,13.579,350000.0
2007-02-06 19:30:00,13.579,13.579,13.431,13.468,550000.0
2007-02-06 19:31:00,13.485,13.605,13.485,13.605,300000.0
2007-02-06 19:32:00,13.536,13.647,13.511,13.533,600000.0
2007-02-06 19:33:00,13.558,13.614,13.476,13.614,300000.0
2007-02-06 19:34:00,13.553,13.597,13.444,13.444,250000.0
2007-02-06 19:35:00,13.582,13.618,13.458,13.458,450000.0
2007-02-06 19:36:00,13.588,13.607,13.478,13.573,350000.0
2007-02-06 19:37:00,13.546,13.628,13.453,13.529,550000.0
2007-02-06 19:38:00,13.488,13.597,13.488,13.597,350000.0
2007-02-06 19:39:00,13.527,13.574,13.417,13.574,350000.0
2007-02-06 19:40:00,13.597,13.597,13.479,13.518,450000.0
2007-02-06 19:41:00,13.506,13.572,13.44,13.499,350000.0
2007-02-06 19:42:00,13.542,13.578,13.511,13.524,350000.0
2007-02-06 19:43:00,13.571,13.571,13.458,13.458,300000.0
2007-02-06 19:44:00,13.543,13.619,13.536,13.56,400000.0
2007-02-06 19:45:00,13.53,13.555,13.439,13.53,350000.0
2007-02-06 19:46:00,13.516,13.577,13.476,13.576,500000.0
2007-02-06 19:47:00,13.5,13.601,13.5,13.6,450000.0
2007-02-06 19:48:00,13.503,13.576,13.497,13.552,300000.0
2007-02-06 19:49:00,13.521,13.56,13.475,13.484,500000.0
2007-02-06 19:50:00,13.509,13.59,13.447,13.447,350000.0
2007-02-06 19:51:00,13.465,13.559,13.439,13.559,350000.0
2007-02-06 19:52:00,13.548,13.607,13.491,13.586,650000.0
2007-02-06 19:53:00,13.474,13.568,13.462,13.462,350000.0
2007-02-06 19:54:00,13.575,13.584,13.525,13.584,350000.0
2007-02-06 19:55:00,13.45,13.595,13.45,13.487,600000.0
2007-02-06 19:56:00,13.443,13.565,13.416,13.416,450000.0
2007-02-06 19:57:00,13.449,13.593,13.449,13.539,450000.0
2007-02-06 19:58:00,13.554,13.588,13.453,13.506,550000.0
2007-02-06 19:59:00,13.592,13.596,13.453,13.596,400000.0
2007-02-06 20:00:00,13.553,13.579,13.471,13.507,450000.0
2007-02-06 20:01:00,13.453,13.602,13.437,13.486,450000.0
2007-02-06 20:02:00,13.492,13.61,13.492,13.559,400000.0
2007-02-06 20:03:00,13.558,13.602,13.484,13.501,400000.0
2007-02-06 20:04:00,13.54,13.622,13.497,13.497,500000.0
2007-02-06 20:05:00,13.578,13.676,13.51,13.637,750000.0
2007-02-06 20:06:00,13.583,13.583,13.527,13.527,350000.0
2007-02-06 20:07:00,13.522,13.608,13.522,13.528,400000.0
2007-02-06 20:08:00,13.544,13.624,13.521,13.624,350000.0
2007-02-06 20:09:00,13.588,13.608,13.484,13.608,350000.0
2007-02-06 20:10:00,13.574,13.585,13.482,13.585,300000.0
2007-02-06 20:11:00,13.501,13.569,13.476,13.499,500000.0
2007-02-06 20:12:00,13.52,13.59,13.477,13.534,450000.0
2007-02-06 20:13:00,13.538,13.581,13.449,13.449,350000.0
2007-02-06 20:14:00,13.494,13.589,13.484,13.58,500000.0
2007-02-06 20:15:00,13.583,13.617,13.466,13.616,400000.0
2007-02-06 20:16:00,13.566,13.595,13.435,13.441,550000.0
2007-02-06 20:17:00,13.581,13.581,13.528,13.536,250000.0
2007-02-06 20:18:00,13.579,13.623,13.438,13.481,500000.0
2007-02-06 20:19:00,13.523,13.58,13.488,13.502,450000.0
2007-02-06 20:20:00,13.589,13.589,13.485,13.485,450000.0
2007-02-06 20:21:00,13.578,13.584,13.455,13.478,400000.0
2007-02-06 20:22:00,13.554,13.58,13.464,13.472,500000.0
2007-02-06 20:23:00,13.468,13.598,13.468,13.598,550000.0
2007-02-06 20:24:00,13.585,13.588,13.474,13.582,350000.0
2007-02-06 20:25:00,13.553,13.568,13.457,13.556,500000.0
2007-02-06 20:26:00,13.606,13.624,13.518,13.537,250000.0
2007-02-06 20:27:00,13.511,13.583,13.507,13.552,600000.0
2007-02-06 20:28:00,13.537,13.596,13.519,13.572,600000.0
2007-02-06 20:29:00,13.596,13.625,13.572,13.593,350000.0
2007-02-06 20:30:00,13.519,13.617,13.468,13.532,400000.0
2007-02-06 20:31:00,13.499,13.563,13.499,13.563,300000.0
2007-02-06 20:32:00,13.552,13.597,13.485,13.533,350000.0
2007-02-06 20:33:00,13.561,13.572,13.499,13.516,300000.0
2007-02-06 20:34:00,13.47,13.586,13.464,13.472,250000.0
2007-02-06 20:35:00,13.576,13.576,13.446,13.446,450000.0
2007-02-06 20:37:00,13.464,13.57,13.446,13.57,450000.0
2007-02-06 20:38:00,13.475,13.548,13.467,13.49,250000.0
2007-02-06 20:39:00,13.465,13.548,13.464,13.534,300000.0
2007-02-06 20:40:00,13.538,13.59,13.458,13.59,200000.0
2007-02-06 20:43:00,13.499,13.532,13.499,13.521,300000.0
2007-02-06 20:44:00,13.518,13.627,13.494,13.594,400000.0
2007-02-06 20:46:00,13.476,13.592,13.472,13.495,400000.0
2007-02-06 20:47:00,13.488,13.599,13.488,13.562,350000.0
2007-02-06 20:48:00,13.542,13.571,13.467,13.567,750000.0
2007-02-06 20:49:00,13.512,13.551,13.47,13.47,450000.0
2007-02-06 20:50:00,13.517,13.588,13.497,13.563,350000.0
2007-02-06 20:51:00,13.518,13.53,13.424,13.53,500000.0
2007-02-06 20:52:00,13.554,13.554,13.434,13.466,350000.0
2007-02-06 20:53:00,13.468,13.562,13.454,13.526,300000.0
2007-02-06 20:54:00,13.567,13.567,13.432,13.533,350000.0
2007-02-06 20:55:00,13.537,13.554,13.476,13.543,250000.0
2007-02-06 20:56:00,13.534,13.552,13.457,13.519,350000.0
2007-02-06 20:57:00,13.535,13.54,13.43,13.54,300000.0
2007-02-06 20:58:00,13.436,13.56,13.436,13.56,250000.0
2007-02-06 20:59:00,13.469,13.533,13.469,13.498,500000.0
2007-02-06 21:00:00,13.478,13.52,13.413,13.413,150000.0
2007-02-06 21:01:00,13.427,13.495,13.386,13.472,500000.0
2007-02-06 21:02:00,13.465,13.572,13.416,13.572,350000.0
2007-02-06 21:03:00,13.489,13.554,13.436,13.436,250000.0
2007-02-06 21:04:00,13.523,13.563,13.448,13.518,250000.0
2007-02-06 21:05:00,13.481,13.57,13.416,13.518,550000.0
2007-02-06 21:06:00,13.547,13.547,13.434,13.514,700000.0
2007-02-06 21:08:00,13.545,13.545,13.446,13.498,350000.0
2007-02-06 21:09:00,13.507,13.516,13.475,13.516,200000.0
2007-02-06 21:12:00,13.451,13.573,13.423,13.555,450000.0
2007-02-06 21:13:00,13.529,13.529,13.439,13.439,350000.0
2007-02-06 21:14:00,13.465,13.562,13.453,13.542,350000.0
2007-02-06 21:15:00,13.485,13.529,13.437,13.49,350000.0
2007-02-06 21:16:00,13.533,13.581,13.417,13.519,400000.0
2007-02-06 21:17:00,13.457,13.543,13.443,13.49,350000.0
2007-02-06 21:18:00,13.531,13.565,13.396,13.46,800000.0
2007-02-06 21:20:00,13.472,13.565,13.45,13.524,350000.0
2007-02-06 21:21:00,13.553,13.61,13.492,13.54,500000.0
2007-02-06 21:22:00,13.453,13.532,13.453,13.469,150000.0
2007-02-06 21:23:00,13.562,13.599,13.479,13.585,600000.0
2007-02-06 21:24:00,13.539,13.553,13.498,13.553,150000.0
2007-02-06 21:25:00,13.514,13.584,13.438,13.438,700000.0
2007-02-06 21:26:00,13.498,13.579,13.455,13.535,550000.0
2007-02-06 21:27:00,13.496,13.553,13.439,13.439,400000.0
2007-02-06 21:28:00,13.58,13.582,13.519,13.519,350000.0
2007-02-06 21:29:00,13.473,13.548,13.473,13.508,350000.0
2007-02-06 21:30:00,13.513,13.599,13.443,13.561,550000.0
2007-02-06 21:31:00,13.442,13.55,13.428,13.545,400000.0
2007-02-06 21:32:00,13.466,13.559,13.449,13.511,350000.0
2007-02-06 21:33:00,13.545,13.569,13.458,13.458,550000.0
2007-02-06 21:34:00,13.498,13.594,13.468,13.561,400000.0
2007-02-06 21:35:00,13.524,13.524,13.485,13.498,250000.0
2007-02-06 21:36:00,13.455,13.59,13.455,13.479,500000.0
2007-02-06 21:37:00,13.587,13.597,13.512,13.597,450000.0
2007-02-06 21:38:00,13.498,13.526,13.429,13.429,450000.0
2007-02-06 21:40:00,13.451,13.572,13.451,13.492,250000.0
2007-02-06 21:41:00,13.465,13.467,13.465,13.467,100000.0
2007-02-06 21:42:00,13.568,13.577,13.465,13.577,250000.0
2007-02-06 21:43:00,13.451,13.547,13.446,13.446,300000.0
2007-02-06 21:44:00,13.602,13.602,13.474,13.474,250000.0
2007-02-06 21:45:00,13.551,13.582,13.463,13.463,150000.0
2007-02-06 21:47:00,13.448,13.568,13.448,13.567,250000.0
2007-02-06 21:48:00,13.513,13.569,13.499,13.506,400000.0
2007-02-06 21:49:00,13.52,13.567,13.461,13.554,450000.0
2007-02-06 21:51:00,13.555,13.588,13.468,13.588,500000.0
2007-02-06 21:52:00,13.55,13.55,13.44,13.451,200000.0
2007-02-06 21:53:00,13.44,13.563,13.44,13.449,550000.0
2007-02-06 21:54:00,13.447,13.575,13.447,13.52,450000.0
2007-02-06 21:55:00,13.521,13.575,13.45,13.569,250000.0
2007-02-06 21:59:00,13.558,13.566,13.466,13.508,500000.0
2007-02-06 22:00:00,13.491,13.627,13.49,13.585,500000.0
2007-02-06 22:01:00,13.6,13.6,13.477,13.54,500000.0
2007-02-06 22:02:00,13.502,13.599,13.48,13.599,300000.0
2007-02-06 22:06:00,13.505,13.587,13.468,13.587,500000.0
2007-02-06 22:07:00,13.576,13.622,13.503,13.506,450000.0
2007-02-06 22:08:00,13.49,13.617,13.49,13.514,300000.0
2007-02-06 22:10:00,13.553,13.615,13.453,13.573,700000.0
2007-02-06 22:11:00,13.479,13.613,13.479,13.493,450000.0
2007-02-06 22:14:00,13.602,13.602,13.509,13.509,100000.0
2007-02-06 22:15:00,13.478,13.603,13.478,13.567,450000.0
2007-02-06 22:16:00,13.569,13.596,13.478,13.56,400000.0
2007-02-06 22:19:00,13.576,13.576,13.494,13.572,500000.0
2007-02-06 22:20:00,13.516,13.558,13.492,13.542,450000.0
2007-02-06 22:21:00,13.492,13.579,13.46,13.501,500000.0
2007-02-06 22:22:00,13.518,13.614,13.489,13.541,600000.0
2007-02-06 22:24:00,13.478,13.622,13.478,13.579,650000.0
2007-02-06 22:25:00,13.528,13.62,13.49,13.577,800000.0
2007-02-06 22:26:00,13.55,13.567,13.502,13.502,350000.0
2007-02-06 22:27:00,13.518,13.596,13.518,13.582,350000.0
2007-02-06 22:28:00,13.503,13.585,13.458,13.546,750000.0
2007-02-06 22:29:00,13.55,13.581,13.479,13.574,750000.0
2007-02-06 22:31:00,13.522,13.522,13.479,13.479,300000.0
2007-02-06 22:32:00,13.473,13.575,13.473,13.516,400000.0
2007-02-06 22:33:00,13.504,13.603,13.502,13.559,400000.0
2007-02-06 22:35:00,13.512,13.617,13.47,13.47,400000.0
2007-02-06 22:38:00,13.577,13.613,13.48,13.562,350000.0
2007-02-06 22:42:00,13.497,13.6,13.497,13.587,250000.0
2007-02-06 22:43:00,13.522,13.583,13.521,13.536,350000.0
2007-02-06 22:44:00,13.58,13.609,13.506,13.528,250000.0
2007-02-06 22:46:00,13.586,13.586,13.501,13.535,200000.0
2007-02-06 22:47:00,13.507,13.524,13.492,13.524,200000.0
2007-02-06 22:48:00,13.491,13.567,13.478,13.554,300000.0
2007-02-06 22:50:00,13.52,13.582,13.481,13.514,550000.0
2007-02-06 22:51:00,13.577,13.609,13.486,13.532,500000.0
2007-02-06 22:53:00,13.565,13.565,13.473,13.509,200000.0
2007-02-06 22:55:00,13.555,13.565,13.446,13.565,400000.0
2007-02-06 22:57:00,13.581,13.607,13.539,13.577,350000.0
2007-02-06 22:58:00,13.601,13.601,13.509,13.517,300000.0
2007-02-06 22:59:00,13.531,13.604,13.512,13.604,250000.0
2007-02-06 23:00:00,13.575,13.575,13.524,13.575,250000.0
2007-02-06 23:02:00,13.479,13.588,13.479,13.588,350000.0
2007-02-06 23:03:00,13.495,13.58,13.432,13.58,700000.0
2007-02-06 23:04:00,13.603,13.603,13.486,13.575,750000.0
2007-02-06 23:05:00,13.576,13.599,13.483,13.591,700000.0
2007-02-06 23:06:00,13.595,13.595,13.454,13.525,700000.0
2007-02-06 23:07:00,13.498,13.591,13.456,13.591,550000.0
2007-02-06 23:08:00,13.6,13.6,13.455,13.554,450000.0
2007-02-06 23:09:00,13.499,13.575,13.493,13.568,400000.0
2007-02-06 23:10:00,13.454,13.578,13.454,13.552,350000.0
2007-02-06 23:12:00,13.595,13.595,13.49,13.555,350000.0
2007-02-06 23:16:00,13.539,13.586,13.512,13.512,250000.0
2007-02-06 23:19:00,13.463,13.553,13.463,13.553,250000.0
2007-02-06 23:20:00,13.605,13.605,13.539,13.556,350000.0
2007-02-06 23:22:00,13.482,13.589,13.482,13.563,350000.0
2007-02-06 23:23:00,13.486,13.594,13.486,13.488,150000.0
2007-02-06 23:27:00,13.614,13.614,13.521,13.567,400000.0
2007-02-06 23:29:00,13.575,13.575,13.483,13.519,200000.0
2007-02-06 23:31:00,13.466,13.594,13.466,13.594,450000.0
2007-02-06 23:32:00,13.509,13.604,13.493,13.604,450000.0
2007-02-06 23:33:00,13.612,13.612,13.488,13.567,550000.0
2007-02-06 23:34:00,13.461,13.584,13.461,13.584,350000.0
2007-02-06 23:39:00,13.577,13.588,13.462,13.55,300000.0
2007-02-06 23:40:00,13.515,13.627,13.509,13.509,550000.0
2007-02-06 23:41:00,13.61,13.61,13.446,13.555,450000.0
2007-02-06 23:42:00,13.588,13.589,13.521,13.562,600000.0
2007-02-06 23:43:00,13.505,13.589,13.439,13.567,500000.0
2007-02-06 23:46:00,13.546,13.589,13.475,13.491,350000.0
2007-02-06 23:48:00,13.548,13.548,13.515,13.517,200000.0
2007-02-06 23:49:00,13.55,13.554,13.55,13.554,100000.0
2007-02-06 23:52:00,13.554,13.554,13.459,13.501,400000.0
2007-02-06 23:53:00,13.474,13.58,13.465,13.544,350000.0
2007-02-06 23:55:00,13.498,13.565,13.498,13.565,300000.0
2007-02-06 23:56:00,13.564,13.571,13.497,13.497,500000.0
2007-02-06 23:57:00,13.459,13.617,13.459,13.521,550000.0
2007-02-06 23:58:00,13.542,13.555,13.444,13.463,400000.0
2007-02-06 23:59:00,13.609,13.609,13.509,13.581,450000.0
2007-02-07 00:00:00,13.519,13.579,13.479,13.51,400000.0
2007-02-07 00:01:00,13.596,13.596,13.493,13.551,500000.0
2007-02-07 00:02:00,13.55,13.622,13.52,13.609,450000.0
2007-02-07 00:03:00,13.573,13.58,13.538,13.572,200000.0
2007-02-07 00:13:00,13.551,13.57,13.495,13.568,250000.0
2007-02-07 00:22:00,13.529,13.568,13.497,13.497,150000.0
2007-02-07 00:23:00,13.51,13.577,13.506,13.558,250000.0
2007-02-07 00:26:00,13.575,13.575,13.483,13.519,200000.0
2007-02-07 00:27:00,13.519,13.58,13.519,13.563,200000.0
2007-02-07 00:29:00,13.609,13.609,13.496,13.52,300000.0
2007-02-07 00:30:00,13.534,13.59,13.476,13.531,400000.0
2007-02-07 00:38:00,13.569,13.582,13.569,13.582,100000.0
2007-02-07 00:42:00,13.583,13.583,13.5,13.533,200000.0
2007-02-07 01:04:00,13.575,13.575,13.476,13.514,200000.0
2007-02-07 01:06:00,13.566,13.566,13.466,13.505,200000.0
2007-02-07 01:07:00,13.546,13.546,13.546,13.546,100000.0
2007-02-07 01:21:00,13.541,13.601,13.471,13.505,550000.0
2007-02-07 01:22:00,13.536,13.605,13.518,13.518,500000.0
2007-02-07 01:23:00,13.586,13.586,13.491,13.569,400000.0
2007-02-07 01:24:00,13.589,13.593,13.47,13.507,550000.0
2007-02-07 01:28:00,13.614,13.614,13.563,13.567,300000.0
2007-02-07 01:30:00,13.577,13.622,13.499,13.589,350000.0
2007-02-07 01:33:00,13.523,13.62,13.504,13.581,500000.0
2007-02-07 01:34:00,13.522,13.643,13.5,13.585,700000.0
2007-02-07 01:35:00,13.61,13.67,13.523,13.599,900000.0
2007-02-07 01:36:00,13.488,13.625,13.487,13.625,450000.0
2007-02-07 01:37:00,13.556,13.608,13.556,13.56,250000.0
2007-02-07 01:38:00,13.637,13.637,13.566,13.626,350000.0
2007-02-07 01:39:00,13.61,13.652,13.543,13.564,500000.0
2007-02-07 01:42:00,13.623,13.624,13.481,13.516,600000.0
2007-02-07 01:43:00,13.57,13.634,13.52,13.634,600000.0
2007-02-07 01:44:00,13.653,13.653,13.51,13.55,250000.0
2007-02-07 01:47:00,13.607,13.607,13.501,13.552,450000.0
2007-02-07 01:48:00,13.532,13.634,13.519,13.519,400000.0
2007-02-07 01:50:00,13.587,13.633,13.484,13.633,400000.0
2007-02-07 01:51:00,13.626,13.626,13.52,13.52,300000.0
2007-02-07 01:52:00,13.545,13.587,13.454,13.579,550000.0
2007-02-07 01:53:00,13.556,13.634,13.486,13.634,450000.0
2007-02-07 01:54:00,13.539,13.68,13.539,13.551,250000.0
2007-02-07 01:55:00,13.504,13.578,13.475,13.578,400000.0
2007-02-07 01:56:00,13.605,13.606,13.507,13.595,450000.0
2007-02-07 01:59:00,13.594,13.594,13.495,13.533,200000.0
2007-02-07 02:00:00,13.595,13.595,13.503,13.539,200000.0
2007-02-07 02:02:00,13.521,13.645,13.521,13.591,550000.0
2007-02-07 02:03:00,13.614,13.651,13.477,13.534,400000.0
2007-02-07 02:04:00,13.493,13.642,13.493,13.516,350000.0
2007-02-07 02:05:00,13.607,13.614,13.513,13.614,300000.0
2007-02-07 02:07:00,13.591,13.591,13.527,13.554,500000.0
2007-02-07 02:08:00,13.587,13.587,13.486,13.579,550000.0
2007-02-07 02:09:00,13.567,13.649,13.55,13.554,600000.0
2007-02-07 02:10:00,13.514,13.634,13.514,13.569,350000.0
2007-02-07 02:11:00,13.574,13.63,13.567,13.6,250000.0
2007-02-07 02:12:00,13.544,13.619,13.544,13.619,300000.0
2007-02-07 02:13:00,13.621,13.621,13.49,13.543,300000.0
2007-02-07 02:14:00,13.606,13.625,13.489,13.595,1000000.0
2007-02-07 02:15:00,13.611,13.647,13.512,13.637,1200000.0
2007-02-07 02:16:00,13.544,13.66,13.516,13.546,650000.0
2007-02-07 02:17:00,13.601,13.601,13.495,13.529,650000.0
2007-02-07 02:18:00,13.515,13.609,13.515,13.561,500000.0
2007-02-07 02:19:00,13.598,13.617,13.464,13.506,650000.0
2007-02-07 02:20:00,13.54,13.636,13.482,13.583,600000.0
2007-02-07 02:21:00,13.572,13.599,13.492,13.596,550000.0
2007-02-07 02:22:00,13.582,13.582,13.453,13.526,450000.0
2007-02-07 02:23:00,13.57,13.645,13.48,13.584,650000.0
2007-02-07 02:24:00,13.585,13.62,13.54,13.62,450000.0
2007-02-07 02:26:00,13.518,13.595,13.472,13.583,550000.0
2007-02-07 02:27:00,13.512,13.607,13.503,13.546,550000.0
2007-02-07 02:28:00,13.492,13.608,13.486,13.559,400000.0
2007-02-07 02:29:00,13.515,13.593,13.478,13.561,400000.0
2007-02-07 02:30:00,13.506,13.634,13.506,13.631,350000.0
2007-02-07 02:31:00,13.548,13.638,13.526,13.618,350000.0
2007-02-07 02:34:00,13.623,13.623,13.559,13.606,450000.0
2007-02-07 02:35:00,13.599,13.621,13.497,13.614,400000.0
2007-02-07 02:36:00,13.617,13.657,13.544,13.544,500000.0
2007-02-07 02:38:00,13.626,13.645,13.566,13.645,400000.0
2007-02-07 02:39:00,13.568,13.606,13.528,13.534,550000.0
2007-02-07 02:41:00,13.534,13.64,13.509,13.534,700000.0
2007-02-07 02:44:00,13.577,13.604,13.519,13.56,450000.0
2007-02-07 02:45:00,13.513,13.631,13.513,13.552,550000.0
2007-02-07 02:46:00,13.621,13.621,13.533,13.575,500000.0
2007-02-07 02:47:00,13.517,13.638,13.485,13.638,350000.0
2007-02-07 02:51:00,13.549,13.659,13.524,13.651,500000.0
2007-02-07 02:52:00,13.538,13.636,13.518,13.518,250000.0
2007-02-07 02:53:00,13.65,13.65,13.535,13.614,250000.0
2007-02-07 02:57:00,13.567,13.64,13.503,13.564,500000.0
2007-02-07 02:58:00,13.599,13.613,13.524,13.585,400000.0
2007-02-07 02:59:00,13.63,13.654,13.541,13.619,400000.0
2007-02-07 03:00:00,13.64,13.64,13.522,13.54,300000.0
2007-02-07 03:01:00,13.538,13.592,13.508,13.508,350000.0
2007-02-07 03:02:00,13.538,13.581,13.538,13.581,100000.0
2007-02-07 03:03:00,13.619,13.645,13.535,13.64,300000.0
2007-02-07 03:04:00,13.599,13.599,13.457,13.576,250000.0
2007-02-07 03:05:00,13.569,13.611,13.488,13.594,450000.0
2007-02-07 03:06:00,13.568,13.609,13.488,13.609,300000.0
2007-02-07 03:07:00,13.581,13.673,13.549,13.559,700000.0
2007-02-07 03:08:00,13.567,13.638,13.526,13.597,300000.0
2007-02-07 03:09:00,13.524,13.61,13.524,13.61,200000.0
2007-02-07 03:11:00,13.58,13.626,13.538,13.589,500000.0
2007-02-07 03:12:00,13.572,13.599,13.495,13.598,250000.0
2007-02-07 03:13:00,13.549,13.549,13.549,13.549,50000.0
2007-02-07 03:14:00,13.524,13.608,13.524,13.583,200000.0
2007-02-07 03:15:00,13.599,13.614,13.543,13.614,400000.0
2007-02-07 03:23:00,13.514,13.604,13.514,13.584,200000.0
2007-02-07 03:24:00,13.632,13.657,13.525,13.531,350000.0
2007-02-07 03:25:00,13.631,13.631,13.483,13.574,400000.0
2007-02-07 03:26:00,13.468,13.567,13.464,13.498,500000.0
2007-02-07 03:27:00,13.51,13.605,13.51,13.605,650000.0
2007-02-07 03:28:00,13.541,13.668,13.518,13.518,550000.0
2007-02-07 03:30:00,13.601,13.601,13.508,13.508,100000.0
2007-02-07 03:31:00,13.494,13.577,13.482,13.567,250000.0
2007-02-07 03:33:00,13.577,13.586,13.484,13.524,350000.0
2007-02-07 03:34:00,13.484,13.622,13.484,13.491,350000.0
2007-02-07 03:35:00,13.604,13.604,13.496,13.588,400000.0
2007-02-07 03:37:00,13.609,13.609,13.558,13.587,250000.0
2007-02-07 03:38:00,13.581,13.618,13.477,13.477,350000.0
2007-02-07 03:39:00,13.451,13.605,13.434,13.605,300000.0
2007-02-07 03:40:00,13.606,13.606,13.508,13.564,350000.0
2007-02-07 03:41:00,13.554,13.589,13.481,13.481,200000.0
2007-02-07 03:43:00,13.584,13.596,13.442,13.575,550000.0
2007-02-07 03:44:00,13.54,13.629,13.517,13.583,250000.0
2007-02-07 03:48:00,13.618,13.618,13.504,13.608,250000.0
2007-02-07 03:50:00,13.491,13.548,13.476,13.476,200000.0
2007-02-07 03:51:00,13.517,13.565,13.498,13.542,300000.0
2007-02-07 03:53:00,13.505,13.599,13.49,13.49,350000.0
2007-02-07 03:54:00,13.621,13.621,13.497,13.584,300000.0
2007-02-07 03:55:00,13.498,13.621,13.483,13.621,350000.0
2007-02-07 03:56:00,13.535,13.628,13.523,13.598,350000.0
2007-02-07 03:57:00,13.593,13.593,13.513,13.534,350000.0
2007-02-07 03:59:00,13.584,13.584,13.479,13.516,200000.0
2007-02-07 04:01:00,13.582,13.617,13.496,13.617,500000.0
2007-02-07 04:02:00,13.532,13.579,13.484,13.55,350000.0
2007-02-07 04:03:00,13.599,13.642,13.499,13.599,550000.0
2007-02-07 04:04:00,13.552,13.648,13.552,13.645,350000.0
2007-02-07 04:07:00,13.612,13.612,13.531,13.594,300000.0
2007-02-07 04:09:00,13.574,13.574,13.488,13.531,300000.0
2007-02-07 04:10:00,13.544,13.563,13.467,13.483,400000.0
2007-02-07 04:11:00,13.631,13.638,13.518,13.566,450000.0
2007-02-07 04:13:00,13.595,13.595,13.453,13.478,300000.0
2007-02-07 04:14:00,13.511,13.603,13.511,13.603,250000.0
2007-02-07 04:15:00,13.567,13.624,13.536,13.624,350000.0
2007-02-07 04:20:00,13.594,13.601,13.479,13.566,500000.0
2007-02-07 04:23:00,13.517,13.582,13.464,13.508,400000.0
2007-02-07 04:27:00,13.57,13.604,13.473,13.56,350000.0
2007-02-07 04:30:00,13.576,13.576,13.491,13.525,200000.0
2007-02-07 04:34:00,13.572,13.589,13.47,13.508,400000.0
2007-02-07 04:36:00,13.581,13.581,13.45,13.552,450000.0
2007-02-07 04:37:00,13.524,13.605,13.513,13.513,250000.0
2007-02-07 04:38:00,13.518,13.618,13.518,13.602,200000.0
2007-02-07 04:39:00,13.614,13.634,13.509,13.575,650000.0
2007-02-07 04:41:00,13.563,13.563,13.464,13.503,200000.0
2007-02-07 04:43:00,13.574,13.591,13.473,13.525,400000.0
2007-02-07 04:47:00,13.501,13.631,13.476,13.523,500000.0
2007-02-07 04:48:00,13.509,13.596,13.509,13.596,350000.0
2007-02-07 04:49:00,13.475,13.558,13.47,13.543,500000.0
2007-02-07 04:51:00,13.457,13.55,13.457,13.55,100000.0
2007-02-07 04:54:00,13.462,13.581,13.462,13.517,250000.0
2007-02-07 04:55:00,13.588,13.603,13.467,13.552,550000.0
2007-02-07 04:56:00,13.62,13.645,13.514,13.645,850000.0
2007-02-07 04:57:00,13.589,13.626,13.546,13.626,250000.0
2007-02-07 05:04:00,13.537,13.586,13.525,13.586,200000.0
2007-02-07 05:05:00,13.501,13.611,13.501,13.542,250000.0
2007-02-07 05:07:00,13.497,13.609,13.495,13.522,400000.0
2007-02-07 05:08:00,13.6,13.659,13.52,13.52,250000.0
2007-02-07 05:13:00,13.57,13.57,13.466,13.504,200000.0
2007-02-07 05:18:00,13.613,13.613,13.479,13.504,450000.0
2007-02-07 05:19:00,13.471,13.572,13.471,13.531,500000.0
2007-02-07 05:20:00,13.487,13.586,13.487,13.505,350000.0
2007-02-07 05:21:00,13.576,13.611,13.477,13.582,500000.0
2007-02-07 05:22:00,13.57,13.57,13.453,13.457,500000.0
2007-02-07 05:23:00,13.515,13.579,13.475,13.482,500000.0
2007-02-07 05:25:00,13.522,13.615,13.47,13.5,250000.0
2007-02-07 05:26:00,13.627,13.634,13.515,13.591,400000.0
2007-02-07 05:27:00,13.623,13.646,13.525,13.646,400000.0
2007-02-07 05:28:00,13.593,13.637,13.556,13.608,350000.0
2007-02-07 05:31:00,13.585,13.585,13.505,13.541,200000.0
2007-02-07 05:32:00,13.569,13.569,13.502,13.502,100000.0
2007-02-07 05:33:00,13.525,13.624,13.525,13.595,300000.0
2007-02-07 05:36:00,13.488,13.586,13.468,13.51,300000.0
2007-02-07 05:38:00,13.571,13.608,13.538,13.608,150000.0
2007-02-07 05:39:00,13.51,13.592,13.51,13.592,100000.0
2007-02-07 05:40:00,13.483,13.62,13.483,13.612,350000.0
2007-02-07 05:41:00,13.607,13.64,13.547,13.64,300000.0
2007-02-07 05:42:00,13.504,13.59,13.504,13.526,350000.0
2007-02-07 05:43:00,13.616,13.616,13.44,13.461,450000.0
2007-02-07 05:45:00,13.544,13.628,13.483,13.483,650000.0
2007-02-07 05:47:00,13.598,13.598,13.523,13.551,250000.0
2007-02-07 05:49:00,13.595,13.621,13.488,13.621,400000.0
2007-02-07 05:50:00,13.589,13.624,13.498,13.624,250000.0
2007-02-07 05:51:00,13.604,13.607,13.481,13.585,600000.0
2007-02-07 05:53:00,13.487,13.605,13.46,13.577,600000.0
2007-02-07 05:55:00,13.534,13.61,13.504,13.545,350000.0
2007-02-07 05:57:00,13.546,13.596,13.503,13.591,250000.0
2007-02-07 05:58:00,13.539,13.541,13.539,13.541,100000.0
2007-02-07 05:59:00,13.551,13.652,13.511,13.602,450000.0
2007-02-07 06:00:00,13.567,13.625,13.486,13.589,400000.0
2007-02-07 06:01:00,13.542,13.646,13.49,13.584,350000.0
2007-02-07 06:02:00,13.53,13.577,13.53,13.559,150000.0
2007-02-07 06:03:00,13.608,13.617,13.497,13.613,500000.0
2007-02-07 06:04:00,13.605,13.663,13.527,13.577,550000.0
2007-02-07 06:05:00,13.649,13.649,13.493,13.58,300000.0
2007-02-07 06:06:00,13.578,13.579,13.446,13.466,450000.0
2007-02-07 06:07:00,13.62,13.62,13.5,13.615,400000.0
2007-02-07 06:08:00,13.502,13.576,13.449,13.576,600000.0
2007-02-07 06:09:00,13.511,13.607,13.511,13.599,250000.0
2007-02-07 06:10:00,13.52,13.591,13.486,13.582,350000.0
2007-02-07 06:11:00,13.521,13.625,13.503,13.618,550000.0
2007-02-07 06:12:00,13.507,13.618,13.502,13.538,550000.0
2007-02-07 06:13:00,13.567,13.586,13.499,13.531,500000.0
2007-02-07 06:14:00,13.587,13.587,13.491,13.506,400000.0
2007-02-07 06:15:00,13.596,13.642,13.522,13.639,500000.0
2007-02-07 06:16:00,13.511,13.593,13.486,13.538,450000.0
2007-02-07 06:17:00,13.52,13.535,13.471,13.492,250000.0
2007-02-07 06:18:00,13.636,13.636,13.486,13.488,300000.0
2007-02-07 06:19:00,13.544,13.622,13.519,13.519,400000.0
2007-02-07 06:20:00,13.607,13.607,13.493,13.493,150000.0
2007-02-07 06:21:00,13.541,13.617,13.458,13.617,350000.0
2007-02-07 06:22:00,13.628,13.634,13.508,13.562,350000.0
2007-02-07 06:23:00,13.577,13.623,13.517,13.623,250000.0
2007-02-07 06:24:00,13.531,13.531,13.503,13.503,100000.0
2007-02-07 06:25:00,13.496,13.63,13.496,13.562,300000.0
2007-02-07 06:26:00,13.618,13.618,13.471,13.499,550000.0
2007-02-07 06:27:00,13.605,13.619,13.473,13.512,400000.0
2007-02-07 06:28:00,13.595,13.627,13.541,13.568,350000.0
2007-02-07 06:29:00,13.512,13.649,13.512,13.649,300000.0
2007-02-07 06:30:00,13.627,13.627,13.561,13.561,350000.0
2007-02-07 06:31:00,13.617,13.657,13.558,13.568,500000.0
2007-02-07 06:32:00,13.594,13.609,13.506,13.597,300000.0
2007-02-07 06:33:00,13.511,13.64,13.511,13.615,650000.0
2007-02-07 06:34:00,13.629,13.63,13.531,13.566,300000.0
2007-02-07 06:35:00,13.597,13.597,13.597,13.597,100000.0
2007-02-07 06:36:00,13.6,13.629,13.517,13.546,350000.0
2007-02-07 06:37:00,13.645,13.648,13.511,13.612,800000.0
2007-02-07 06:38:00,13.56,13.648,13.511,13.625,750000.0
2007-02-07 06:39:00,13.606,13.645,13.528,13.598,350000.0
2007-02-07 06:41:00,13.643,13.643,13.575,13.583,300000.0
2007-02-07 06:42:00,13.594,13.611,13.567,13.611,300000.0
2007-02-07 06:45:00,13.618,13.659,13.509,13.509,350000.0
2007-02-07 06:48:00,13.589,13.589,13.487,13.526,300000.0
2007-02-07 06:49:00,13.583,13.583,13.493,13.493,150000.0
2007-02-07 06:51:00,13.612,13.612,13.501,13.554,500000.0
2007-02-07 06:53:00,13.558,13.625,13.537,13.537,300000.0
2007-02-07 06:55:00,13.555,13.639,13.555,13.59,350000.0
2007-02-07 06:56:00,13.551,13.606,13.497,13.55,550000.0
2007-02-07 06:57:00,13.587,13.641,13.507,13.588,500000.0
2007-02-07 06:58:00,13.496,13.635,13.496,13.603,400000.0
2007-02-07 06:59:00,13.605,13.605,13.499,13.522,350000.0
2007-02-07 07:00:00,13.584,13.606,13.514,13.606,300000.0
2007-02-07 07:01:00,13.587,13.59,13.475,13.579,650000.0
2007-02-07 07:03:00,13.582,13.631,13.511,13.539,650000.0
2007-02-07 07:05:00,13.585,13.585,13.493,13.529,200000.0
2007-02-07 07:08:00,13.515,13.632,13.515,13.602,400000.0
2007-02-07 07:12:00,13.618,13.657,13.539,13.64,250000.0
2007-02-07 07:13:00,13.54,13.566,13.478,13.478,200000.0
2007-02-07 07:14:00,13.528,13.591,13.528,13.589,350000.0
2007-02-07 07:15:00,13.579,13.579,13.487,13.533,200000.0
2007-02-07 07:18:00,13.598,13.647,13.522,13.604,600000.0
2007-02-07 07:19:00,13.581,13.688,13.521,13.539,600000.0
2007-02-07 07:23:00,13.58,13.634,13.529,13.604,550000.0
2007-02-07 07:24:00,13.567,13.608,13.51,13.51,500000.0
2007-02-07 07:25:00,13.601,13.618,13.504,13.598,400000.0
2007-02-07 07:26:00,13.575,13.575,13.493,13.515,450000.0
2007-02-07 07:27:00,13.599,13.624,13.494,13.534,350000.0
2007-02-07 07:28:00,13.603,13.613,13.502,13.613,450000.0
2007-02-07 07:32:00,13.557,13.62,13.537,13.569,250000.0
2007-02-07 07:33:00,13.607,13.638,13.521,13.521,350000.0
2007-02-07 07:35:00,13.602,13.641,13.525,13.639,400000.0
2007-02-07 07:36:00,13.568,13.653,13.567,13.581,500000.0
2007-02-07 07:37:00,13.461,13.624,13.461,13.597,450000.0
2007-02-07 07:38:00,13.615,13.615,13.504,13.572,400000.0
2007-02-07 07:39:00,13.6,13.612,13.523,13.611,350000.0
2007-02-07 07:40:00,13.565,13.607,13.491,13.597,450000.0
2007-02-07 07:41:00,13.612,13.612,13.511,13.511,250000.0
2007-02-07 07:42:00,13.629,13.629,13.521,13.521,100000.0
2007-02-07 07:43:00,13.519,13.641,13.507,13.608,450000.0
2007-02-07 07:44:00,13.619,13.645,13.528,13.549,500000.0
2007-02-07 07:45:00,13.528,13.621,13.494,13.606,400000.0
2007-02-07 07:46:00,13.6,13.607,13.6,13.607,100000.0
2007-02-07 07:47:00,13.617,13.617,13.505,13.505,300000.0
2007-02-07 07:49:00,13.497,13.574,13.497,13.574,250000.0
2007-02-07 07:50:00,13.607,13.652,13.517,13.632,350000.0
2007-02-07 07:51:00,13.55,13.652,13.51,13.64,750000.0
2007-02-07 07:52:00,13.646,13.654,13.529,13.529,400000.0
2007-02-07 07:53:00,13.616,13.637,13.53,13.637,350000.0
2007-02-07 07:54:00,13.569,13.631,13.543,13.581,400000.0
2007-02-07 07:55:00,13.52,13.636,13.513,13.513,350000.0
2007-02-07 07:57:00,13.556,13.638,13.495,13.568,400000.0
2007-02-07 07:58:00,13.663,13.684,13.578,13.62,450000.0
2007-02-07 07:59:00,13.663,13.664,13.529,13.544,600000.0
2007-02-07 08:00:00,13.655,13.66,13.551,13.58,350000.0
2007-02-07 08:02:00,13.542,13.66,13.529,13.565,750000.0
2007-02-07 08:04:00,13.554,13.665,13.528,13.528,300000.0
2007-02-07 08:07:00,13.638,13.638,13.515,13.62,500000.0
2007-02-07 08:09:00,13.552,13.63,13.527,13.557,500000.0
2007-02-07 08:11:00,13.613,13.613,13.505,13.597,300000.0
2007-02-07 08:12:00,13.538,13.62,13.533,13.533,300000.0
2007-02-07 08:13:00,13.626,13.626,13.506,13.533,400000.0
2007-02-07 08:14:00,13.534,13.649,13.532,13.547,400000.0
2007-02-07 08:15:00,13.547,13.648,13.543,13.648,250000.0
2007-02-07 08:16:00,13.555,13.597,13.545,13.567,250000.0
2007-02-07 08:17:00,13.511,13.631,13.511,13.593,650000.0
2007-02-07 08:18:00,13.572,13.601,13.465,13.554,550000.0
2007-02-07 08:19:00,13.496,13.595,13.496,13.545,250000.0
2007-02-07 08:20:00,13.613,13.613,13.464,13.559,550000.0
2007-02-07 08:22:00,13.474,13.58,13.474,13.494,500000.0
2007-02-07 08:23:00,13.582,13.623,13.502,13.568,600000.0
2007-02-07 08:24:00,13.607,13.607,13.497,13.57,450000.0
2007-02-07 08:26:00,13.599,13.61,13.499,13.598,500000.0
2007-02-07 08:27:00,13.515,13.598,13.515,13.598,500000.0
2007-02-07 08:28:00,13.624,13.638,13.529,13.6,450000.0
2007-02-07 08:29:00,13.515,13.618,13.509,13.603,400000.0
2007-02-07 08:30:00,13.596,13.631,13.531,13.576,400000.0
2007-02-07 08:31:00,13.514,13.637,13.514,13.567,400000.0
2007-02-07 08:33:00,13.594,13.644,13.508,13.608,400000.0
2007-02-07 08:34:00,13.576,13.617,13.516,13.535,500000.0
2007-02-07 08:35:00,13.593,13.593,13.48,13.546,400000.0
2007-02-07 08:36:00,13.576,13.576,13.462,13.503,500000.0
2007-02-07 08:38:00,13.576,13.606,13.473,13.501,650000.0
2007-02-07 08:39:00,13.533,13.595,13.48,13.48,250000.0
2007-02-07 08:40:00,13.568,13.634,13.559,13.606,250000.0
2007-02-07 08:41:00,13.612,13.627,13.543,13.543,350000.0
2007-02-07 08:42:00,13.618,13.618,13.478,13.568,450000.0
2007-02-07 08:43:00,13.602,13.602,13.534,13.534,100000.0
2007-02-07 08:44:00,13.563,13.613,13.558,13.613,350000.0
2007-02-07 08:45:00,13.613,13.614,13.542,13.542,350000.0
2007-02-07 08:51:00,13.583,13.616,13.508,13.559,350000.0
2007-02-07 08:55:00,13.625,13.636,13.489,13.636,250000.0
2007-02-07 08:59:00,13.646,13.669,13.543,13.624,500000.0
2007-02-07 09:02:00,13.533,13.662,13.533,13.568,550000.0
2007-02-07 09:03:00,13.544,13.61,13.493,13.493,300000.0
2007-02-07 09:04:00,13.575,13.614,13.473,13.614,400000.0
2007-02-07 09:05:00,13.556,13.596,13.493,13.596,400000.0
2007-02-07 09:06:00,13.562,13.611,13.501,13.547,350000.0
2007-02-07 09:07:00,13.467,13.594,13.467,13.594,400000.0
2007-02-07 09:08:00,13.545,13.623,13.525,13.561,400000.0
2007-02-07 09:10:00,13.6,13.615,13.491,13.615,350000.0
2007-02-07 09:12:00,13.626,13.656,13.554,13.555,550000.0
2007-02-07 09:14:00,13.619,13.652,13.556,13.559,500000.0
2007-02-07 09:15:00,13.569,13.632,13.527,13.603,350000.0
2007-02-07 09:16:00,13.559,13.647,13.517,13.539,350000.0
2007-02-07 09:17:00,13.635,13.654,13.52,13.614,550000.0
2007-02-07 09:18:00,13.609,13.637,13.53,13.595,400000.0
2007-02-07 09:19:00,13.642,13.642,13.511,13.627,450000.0
2007-02-07 09:20:00,13.564,13.648,13.532,13.538,450000.0
2007-02-07 09:26:00,13.657,13.657,13.57,13.57,100000.0
2007-02-07 09:27:00,13.623,13.656,13.549,13.549,450000.0
2007-02-07 09:28:00,13.573,13.63,13.535,13.624,500000.0
2007-02-07 09:29:00,13.638,13.71,13.576,13.653,400000.0
2007-02-07 09:31:00,13.628,13.628,13.53,13.593,400000.0
2007-02-07 09:32:00,13.586,13.646,13.532,13.646,250000.0
2007-02-07 09:33:00,13.639,13.679,13.549,13.679,450000.0
2007-02-07 09:34:00,13.616,13.641,13.52,13.628,300000.0
2007-02-07 09:35:00,13.545,13.654,13.545,13.654,350000.0
2007-02-07 09:36:00,13.572,13.688,13.539,13.541,500000.0
2007-02-07 09:37:00,13.614,13.663,13.529,13.631,400000.0
2007-02-07 09:38:00,13.583,13.635,13.52,13.635,450000.0
2007-02-07 09:40:00,13.538,13.628,13.498,13.5,550000.0
2007-02-07 09:41:00,13.597,13.648,13.546,13.546,350000.0
2007-02-07 09:42:00,13.63,13.639,13.546,13.561,400000.0
2007-02-07 09:43:00,13.634,13.653,13.543,13.625,400000.0
2007-02-07 09:44:00,13.571,13.683,13.557,13.599,350000.0
2007-02-07 09:45:00,13.676,13.676,13.523,13.634,250000.0
2007-02-07 09:46:00,13.556,13.556,13.534,13.534,100000.0
2007-02-07 09:50:00,13.542,13.637,13.501,13.516,500000.0
2007-02-07 09:51:00,13.641,13.679,13.569,13.6,350000.0
2007-02-07 09:52:00,13.684,13.684,13.546,13.628,400000.0
2007-02-07 09:53:00,13.498,13.613,13.498,13.516,400000.0
2007-02-07 09:54:00,13.646,13.657,13.517,13.615,350000.0
2007-02-07 09:56:00,13.553,13.645,13.522,13.645,400000.0
2007-02-07 09:57:00,13.571,13.649,13.547,13.632,500000.0
2007-02-07 09:58:00,13.536,13.617,13.513,13.584,400000.0
2007-02-07 09:59:00,13.578,13.673,13.536,13.668,450000.0
2007-02-07 10:00:00,13.632,13.65,13.537,13.65,550000.0
2007-02-07 10:01:00,13.623,13.66,13.526,13.623,500000.0
2007-02-07 10:02:00,13.565,13.698,13.565,13.649,350000.0
2007-02-07 10:03:00,13.634,13.651,13.545,13.565,400000.0
2007-02-07 10:04:00,13.635,13.695,13.595,13.606,400000.0
2007-02-07 10:05:00,13.547,13.677,13.547,13.677,400000.0
2007-02-07 10:06:00,13.591,13.638,13.512,13.638,450000.0
2007-02-07 10:08:00,13.66,13.66,13.526,13.647,300000.0
2007-02-07 10:09:00,13.677,13.734,13.588,13.7,450000.0
2007-02-07 10:10:00,13.662,13.683,13.529,13.683,550000.0
2007-02-07 10:11:00,13.688,13.688,13.546,13.548,500000.0
2007-02-07 10:12:00,13.641,13.641,13.504,13.573,350000.0
2007-02-07 10:13:00,13.572,13.693,13.526,13.551,500000.0
2007-02-07 10:14:00,13.525,13.639,13.521,13.545,250000.0
2007-02-07 10:15:00,13.658,13.658,13.535,13.602,350000.0
2007-02-07 10:16:00,13.513,13.652,13.513,13.613,400000.0
2007-02-07 10:17:00,13.581,13.613,13.518,13.531,400000.0
2007-02-07 10:19:00,13.565,13.64,13.513,13.593,400000.0
2007-02-07 10:20:00,13.573,13.638,13.545,13.545,550000.0
2007-02-07 10:21:00,13.643,13.689,13.629,13.671,400000.0
2007-02-07 10:22:00,13.566,13.716,13.566,13.606,400000.0
2007-02-07 10:23:00,13.629,13.685,13.52,13.639,450000.0
2007-02-07 10:25:00,13.577,13.701,13.55,13.636,700000.0
2007-02-07 10:26:00,13.688,13.693,13.579,13.579,350000.0
2007-02-07 10:27:00,13.658,13.686,13.584,13.686,450000.0
2007-02-07 10:28:00,13.66,13.66,13.507,13.563,350000.0
2007-02-07 10:29:00,13.681,13.693,13.556,13.671,900000.0
2007-02-07 10:30:00,13.624,13.678,13.556,13.601,400000.0
2007-02-07 10:31:00,13.555,13.65,13.555,13.609,350000.0
2007-02-07 10:32:00,13.626,13.665,13.555,13.64,700000.0
2007-02-07 10:33:00,13.645,13.705,13.595,13.705,400000.0
2007-02-07 10:34:00,13.683,13.683,13.533,13.62,500000.0
2007-02-07 10:37:00,13.674,13.695,13.556,13.59,400000.0
2007-02-07 10:38:00,13.521,13.649,13.521,13.632,400000.0
2007-02-07 10:39:00,13.638,13.68,13.528,13.528,650000.0
2007-02-07 10:40:00,13.637,13.648,13.536,13.639,550000.0
2007-02-07 10:42:00,13.612,13.658,13.52,13.622,750000.0
2007-02-07 10:43:00,13.607,13.653,13.512,13.537,400000.0
2007-02-07 10:44:00,13.635,13.7,13.569,13.647,900000.0
2007-02-07 10:45:00,13.628,13.675,13.536,13.619,350000.0
2007-02-07 10:46:00,13.64,13.704,13.598,13.693,400000.0
2007-02-07 10:47:00,13.649,13.683,13.552,13.552,350000.0
2007-02-07 10:48:00,13.606,13.707,13.559,13.661,450000.0
2007-02-07 10:49:00,13.658,13.685,13.574,13.574,600000.0
2007-02-07 10:50:00,13.621,13.667,13.521,13.532,800000.0
2007-02-07 10:51:00,13.637,13.672,13.54,13.652,550000.0
2007-02-07 10:52:00,13.624,13.658,13.494,13.607,950000.0
2007-02-07 10:56:00,13.574,13.656,13.489,13.637,400000.0
2007-02-07 10:57:00,13.593,13.637,13.5,13.609,450000.0
2007-02-07 10:58:00,13.547,13.679,13.531,13.596,350000.0
2007-02-07 11:00:00,13.601,13.697,13.546,13.546,350000.0
2007-02-07 11:01:00,13.524,13.651,13.524,13.609,500000.0
2007-02-07 11:02:00,13.658,13.67,13.535,13.595,400000.0
2007-02-07 11:03:00,13.572,13.657,13.525,13.568,550000.0
2007-02-07 11:04:00,13.66,13.67,13.562,13.655,400000.0
2007-02-07 11:05:00,13.509,13.652,13.509,13.544,550000.0
2007-02-07 11:06:00,13.623,13.655,13.528,13.528,350000.0
2007-02-07 11:07:00,13.596,13.63,13.525,13.63,450000.0
2007-02-07 11:08:00,13.563,13.68,13.543,13.67,350000.0
2007-02-07 11:09:00,13.646,13.646,13.535,13.614,500000.0
2007-02-07 11:11:00,13.616,13.631,13.479,13.585,350000.0
2007-02-07 11:12:00,13.641,13.702,13.567,13.636,550000.0
2007-02-07 11:13:00,13.625,13.682,13.557,13.682,500000.0
2007-02-07 11:14:00,13.562,13.642,13.504,13.642,400000.0
2007-02-07 11:15:00,13.553,13.65,13.529,13.582,400000.0
2007-02-07 11:16:00,13.583,13.635,13.569,13.635,500000.0
2007-02-07 11:17:00,13.651,13.659,13.534,13.659,350000.0
2007-02-07 11:18:00,13.561,13.614,13.545,13.594,350000.0
2007-02-07 11:19:00,13.57,13.685,13.559,13.684,550000.0
2007-02-07 11:20:00,13.614,13.647,13.533,13.566,400000.0
2007-02-07 11:21:00,13.644,13.644,13.516,13.621,450000.0
2007-02-07 11:22:00,13.654,13.66,13.507,13.517,400000.0
2007-02-07 11:23:00,13.532,13.652,13.532,13.54,500000.0
2007-02-07 11:24:00,13.588,13.636,13.476,13.604,550000.0
2007-02-07 11:26:00,13.628,13.662,13.536,13.662,400000.0
2007-02-07 11:27:00,13.558,13.681,13.558,13.67,500000.0
2007-02-07 11:28:00,13.54,13.621,13.511,13.615,350000.0
2007-02-07 11:29:00,13.583,13.661,13.557,13.585,500000.0
2007-02-07 11:30:00,13.664,13.674,13.555,13.555,500000.0
2007-02-07 11:31:00,13.642,13.666,13.542,13.604,350000.0
2007-02-07 11:32:00,13.589,13.606,13.511,13.511,450000.0
2007-02-07 11:34:00,13.636,13.64,13.551,13.628,550000.0
2007-02-07 11:35:00,13.633,13.671,13.533,13.604,450000.0
2007-02-07 11:36:00,13.579,13.684,13.55,13.599,550000.0
2007-02-07 11:37:00,13.541,13.626,13.508,13.624,400000.0
2007-02-07 11:38:00,13.616,13.632,13.537,13.628,400000.0
2007-02-07 11:39:00,13.586,13.679,13.548,13.579,350000.0
2007-02-07 11:40:00,13.58,13.648,13.55,13.621,400000.0
2007-02-07 11:41:00,13.561,13.637,13.56,13.582,350000.0
2007-02-07 11:42:00,13.539,13.641,13.539,13.636,350000.0
2007-02-07 11:43:00,13.666,13.666,13.563,13.665,350000.0
2007-02-07 11:44:00,13.654,13.659,13.529,13.62,450000.0
2007-02-07 11:45:00,13.567,13.643,13.558,13.623,550000.0
2007-02-07 11:46:00,13.623,13.695,13.546,13.566,400000.0
2007-02-07 11:47:00,13.595,13.662,13.514,13.624,500000.0
2007-02-07 11:48:00,13.594,13.643,13.536,13.638,400000.0
2007-02-07 11:49:00,13.616,13.64,13.515,13.586,350000.0
2007-02-07 11:50:00,13.608,13.662,13.541,13.662,350000.0
2007-02-07 11:51:00,13.532,13.649,13.532,13.642,450000.0
2007-02-07 11:52:00,13.591,13.685,13.55,13.685,450000.0
2007-02-07 11:53:00,13.527,13.65,13.527,13.57,400000.0
2007-02-07 11:54:00,13.664,13.664,13.543,13.635,550000.0
2007-02-07 11:55:00,13.609,13.675,13.562,13.675,350000.0
2007-02-07 11:56:00,13.613,13.67,13.596,13.601,350000.0
2007-02-07 11:57:00,13.662,13.693,13.563,13.647,450000.0
2007-02-07 11:58:00,13.552,13.673,13.545,13.673,350000.0
2007-02-07 11:59:00,13.622,13.649,13.524,13.592,450000.0
2007-02-07 12:00:00,13.627,13.627,13.528,13.528,350000.0
2007-02-07 12:01:00,13.665,13.704,13.575,13.592,500000.0
2007-02-07 12:02:00,13.662,13.684,13.537,13.537,400000.0
2007-02-07 12:03:00,13.553,13.666,13.551,13.613,550000.0
2007-02-07 12:06:00,13.625,13.642,13.577,13.642,350000.0
2007-02-07 12:07:00,13.671,13.718,13.576,13.632,450000.0
2007-02-07 12:08:00,13.674,13.687,13.558,13.687,450000.0
2007-02-07 12:09:00,13.566,13.676,13.566,13.599,350000.0
2007-02-07 12:10:00,13.643,13.675,13.572,13.63,400000.0
2007-02-07 12:11:00,13.605,13.656,13.557,13.58,400000.0
2007-02-07 12:12:00,13.547,13.674,13.547,13.574,350000.0
2007-02-07 12:13:00,13.63,13.684,13.563,13.632,400000.0
2007-02-07 12:14:00,13.642,13.687,13.583,13.598,550000.0
2007-02-07 12:15:00,13.617,13.674,13.559,13.594,400000.0
2007-02-07 12:16:00,13.603,13.663,13.546,13.599,400000.0
2007-02-07 12:17:00,13.649,13.679,13.638,13.679,400000.0
2007-02-07 12:18:00,13.634,13.634,13.523,13.545,450000.0
2007-02-07 12:19:00,13.588,13.621,13.506,13.549,450000.0
2007-02-07 12:20:00,13.605,13.698,13.54,13.609,500000.0
2007-02-07 12:21:00,13.651,13.673,13.54,13.636,500000.0
2007-02-07 12:22:00,13.673,13.673,13.564,13.64,400000.0
2007-02-07 12:23:00,13.654,13.654,13.517,13.535,400000.0
2007-02-07 12:24:00,13.668,13.668,13.578,13.636,600000.0
2007-02-07 12:25:00,13.652,13.652,13.522,13.615,450000.0
2007-02-07 12:27:00,13.631,13.694,13.568,13.642,550000.0
2007-02-07 12:28:00,13.622,13.638,13.517,13.578,500000.0
2007-02-07 12:30:00,13.563,13.704,13.563,13.677,450000.0
2007-02-07 12:31:00,13.624,13.632,13.566,13.626,350000.0
2007-02-07 12:32:00,13.529,13.66,13.529,13.541,500000.0
2007-02-07 12:33:00,13.651,13.651,13.506,13.506,250000.0
2007-02-07 12:34:00,13.508,13.613,13.494,13.494,450000.0
2007-02-07 12:35:00,13.636,13.636,13.522,13.522,350000.0
2007-02-07 12:36:00,13.64,13.7,13.549,13.549,350000.0
2007-02-07 12:37:00,13.668,13.695,13.583,13.583,500000.0
2007-02-07 12:38:00,13.63,13.661,13.514,13.584,450000.0
2007-02-07 12:39:00,13.605,13.617,13.483,13.587,450000.0
2007-02-07 12:41:00,13.593,13.653,13.516,13.653,450000.0
2007-02-07 12:42:00,13.551,13.676,13.551,13.634,550000.0
2007-02-07 12:43:00,13.599,13.609,13.494,13.546,500000.0
2007-02-07 12:44:00,13.616,13.675,13.548,13.548,450000.0
2007-02-07 12:45:00,13.576,13.649,13.526,13.578,400000.0
2007-02-07 12:46:00,13.536,13.651,13.524,13.524,500000.0
2007-02-07 12:47:00,13.577,13.686,13.52,13.606,350000.0
2007-02-07 12:48:00,13.558,13.657,13.499,13.632,550000.0
2007-02-07 12:49:00,13.585,13.672,13.54,13.565,450000.0
2007-02-07 12:50:00,13.609,13.684,13.568,13.58,400000.0
2007-02-07 12:51:00,13.553,13.668,13.53,13.654,500000.0
2007-02-07 12:52:00,13.591,13.667,13.568,13.634,500000.0
2007-02-07 12:53:00,13.551,13.657,13.551,13.644,500000.0
2007-02-07 12:54:00,13.647,13.65,13.539,13.597,450000.0
2007-02-07 12:55:00,13.597,13.669,13.552,13.669,450000.0
2007-02-07 12:56:00,13.623,13.656,13.525,13.545,450000.0
2007-02-07 12:57:00,13.609,13.668,13.535,13.535,400000.0
2007-02-07 12:58:00,13.59,13.701,13.561,13.561,400000.0
2007-02-07 12:59:00,13.6,13.625,13.498,13.625,450000.0
2007-02-07 13:00:00,13.647,13.672,13.563,13.583,500000.0
2007-02-07 13:01:00,13.509,13.662,13.509,13.612,400000.0
2007-02-07 13:02:00,13.547,13.64,13.547,13.584,400000.0
2007-02-07 13:03:00,13.591,13.672,13.519,13.519,450000.0
2007-02-07 13:04:00,13.586,13.659,13.535,13.557,450000.0
2007-02-07 13:05:00,13.538,13.645,13.538,13.639,400000.0
2007-02-07 13:06:00,13.669,13.679,13.546,13.631,450000.0
2007-02-07 13:07:00,13.638,13.643,13.521,13.579,500000.0
2007-02-07 13:08:00,13.559,13.645,13.523,13.535,400000.0
2007-02-07 13:09:00,13.642,13.642,13.527,13.529,450000.0
2007-02-07 13:10:00,13.607,13.656,13.544,13.555,500000.0
2007-02-07 13:11:00,13.554,13.636,13.554,13.622,400000.0
2007-02-07 13:12:00,13.656,13.656,13.547,13.547,550000.0
2007-02-07 13:13:00,13.665,13.665,13.533,13.614,450000.0
2007-02-07 13:14:00,13.498,13.621,13.498,13.619,350000.0
2007-02-07 13:15:00,13.58,13.664,13.52,13.618,400000.0
2007-02-07 13:16:00,13.631,13.631,13.531,13.619,350000.0
2007-02-07 13:17:00,13.645,13.675,13.572,13.638,450000.0
2007-02-07 13:18:00,13.463,13.628,13.463,13.624,400000.0
2007-02-07 13:19:00,13.538,13.592,13.479,13.518,400000.0
2007-02-07 13:20:00,13.54,13.617,13.489,13.551,500000.0
2007-02-07 13:21:00,13.501,13.65,13.501,13.515,350000.0
2007-02-07 13:22:00,13.503,13.629,13.487,13.543,400000.0
2007-02-07 13:23:00,13.575,13.653,13.506,13.516,350000.0
2007-02-07 13:24:00,13.629,13.657,13.525,13.556,450000.0
2007-02-07 13:25:00,13.622,13.656,13.558,13.656,350000.0
2007-02-07 13:26:00,13.571,13.635,13.501,13.564,550000.0
2007-02-07 13:27:00,13.559,13.652,13.559,13.624,500000.0
2007-02-07 13:28:00,13.612,13.662,13.517,13.559,400000.0
2007-02-07 13:29:00,13.652,13.655,13.515,13.614,350000.0
2007-02-07 13:30:00,13.657,13.657,13.547,13.554,450000.0
2007-02-07 13:31:00,13.51,13.606,13.51,13.606,450000.0
2007-02-07 13:32:00,13.564,13.635,13.505,13.505,500000.0
2007-02-07 13:33:00,13.547,13.621,13.516,13.561,350000.0
2007-02-07 13:34:00,13.511,13.694,13.511,13.572,350000.0
2007-02-07 13:35:00,13.599,13.657,13.535,13.535,400000.0
2007-02-07 13:36:00,13.59,13.687,13.537,13.628,450000.0
2007-02-07 13:37:00,13.553,13.632,13.549,13.619,350000.0
2007-02-07 13:38:00,13.578,13.669,13.556,13.669,400000.0
2007-02-07 13:39:00,13.622,13.647,13.539,13.62,500000.0
2007-02-07 13:40:00,13.618,13.65,13.525,13.647,350000.0
2007-02-07 13:41:00,13.56,13.668,13.56,13.668,400000.0
2007-02-07 13:42:00,13.637,13.642,13.546,13.629,350000.0
2007-02-07 13:43:00,13.652,13.676,13.531,13.632,500000.0
2007-02-07 13:44:00,13.56,13.669,13.543,13.587,350000.0
2007-02-07 13:45:00,13.577,13.662,13.528,13.636,400000.0
2007-02-07 13:46:00,13.582,13.656,13.526,13.596,450000.0
2007-02-07 13:47:00,13.523,13.628,13.523,13.607,500000.0
2007-02-07 13:49:00,13.521,13.654,13.521,13.623,350000.0
2007-02-07 13:50:00,13.578,13.607,13.538,13.607,450000.0
2007-02-07 13:51:00,13.656,13.656,13.539,13.539,350000.0
2007-02-07 13:52:00,13.662,13.665,13.534,13.639,350000.0
2007-02-07 13:53:00,13.567,13.66,13.528,13.57,450000.0
2007-02-07 13:54:00,13.596,13.648,13.529,13.633,400000.0
2007-02-07 13:55:00,13.612,13.654,13.572,13.611,350000.0
2007-02-07 13:56:00,13.634,13.652,13.506,13.506,400000.0
2007-02-07 13:57:00,13.587,13.639,13.532,13.532,400000.0
2007-02-07 13:58:00,13.529,13.649,13.529,13.649,350000.0
2007-02-07 13:59:00,13.551,13.614,13.551,13.614,150000.0
2007-02-07 14:00:00,13.6,13.613,13.513,13.569,350000.0
2007-02-07 14:01:00,13.594,13.645,13.526,13.645,400000.0
2007-02-07 14:02:00,13.646,13.652,13.528,13.583,350000.0
2007-02-07 14:03:00,13.589,13.589,13.503,13.584,350000.0
2007-02-07 14:04:00,13.524,13.629,13.524,13.629,350000.0
2007-02-07 14:05:00,13.585,13.585,13.482,13.538,350000.0
2007-02-07 14:06:00,13.599,13.616,13.499,13.591,350000.0
2007-02-07 14:07:00,13.581,13.581,13.451,13.561,400000.0
2007-02-07 14:08:00,13.522,13.589,13.463,13.543,400000.0
2007-02-07 14:09:00,13.46,13.667,13.46,13.534,550000.0
2007-02-07 14:10:00,13.461,13.574,13.455,13.516,350000.0
2007-02-07 14:11:00,13.542,13.577,13.512,13.577,400000.0
2007-02-07 14:12:00,13.587,13.592,13.546,13.591,450000.0
2007-02-07 14:13:00,13.538,13.538,13.424,13.466,350000.0
2007-02-07 14:14:00,13.475,13.573,13.444,13.494,500000.0
2007-02-07 14:15:00,13.44,13.587,13.44,13.488,500000.0
2007-02-07 14:16:00,13.477,13.638,13.452,13.559,450000.0
2007-02-07 14:17:00,13.551,13.558,13.476,13.512,450000.0
2007-02-07 14:18:00,13.541,13.591,13.48,13.591,400000.0
2007-02-07 14:19:00,13.565,13.603,13.432,13.582,500000.0
2007-02-07 14:20:00,13.502,13.566,13.494,13.494,350000.0
2007-02-07 14:21:00,13.507,13.622,13.475,13.542,450000.0
2007-02-07 14:22:00,13.59,13.609,13.477,13.601,450000.0
2007-02-07 14:23:00,13.496,13.589,13.492,13.531,400000.0
2007-02-07 14:24:00,13.595,13.606,13.513,13.597,400000.0
2007-02-07 14:26:00,13.534,13.608,13.474,13.538,350000.0
2007-02-07 14:27:00,13.536,13.587,13.448,13.587,400000.0
2007-02-07 14:28:00,13.563,13.563,13.484,13.52,400000.0
2007-02-07 14:29:00,13.543,13.599,13.467,13.573,350000.0
2007-02-07 14:30:00,13.541,13.6,13.473,13.473,550000.0
2007-02-07 14:31:00,13.51,13.619,13.51,13.589,400000.0
2007-02-07 14:32:00,13.568,13.58,13.497,13.52,500000.0
2007-02-07 14:33:00,13.588,13.619,13.464,13.521,500000.0
2007-02-07 14:34:00,13.543,13.588,13.447,13.506,450000.0
2007-02-07 14:35:00,13.568,13.577,13.508,13.508,350000.0
2007-02-07 14:36:00,13.561,13.592,13.489,13.592,400000.0
2007-02-07 14:37:00,13.511,13.603,13.48,13.596,550000.0
2007-02-07 14:38:00,13.552,13.6,13.486,13.548,400000.0
2007-02-07 14:39:00,13.546,13.575,13.407,13.435,500000.0
2007-02-07 14:40:00,13.534,13.623,13.505,13.529,400000.0
2007-02-07 14:41:00,13.466,13.576,13.459,13.536,550000.0
2007-02-07 14:42:00,13.437,13.549,13.437,13.539,400000.0
2007-02-07 14:43:00,13.543,13.567,13.44,13.567,500000.0
2007-02-07 14:44:00,13.461,13.554,13.461,13.543,450000.0
2007-02-07 14:45:00,13.533,13.563,13.492,13.563,400000.0
2007-02-07 14:46:00,13.557,13.59,13.509,13.509,350000.0
2007-02-07 14:47:00,13.535,13.585,13.441,13.576,350000.0
2007-02-07 14:48:00,13.569,13.621,13.519,13.592,400000.0
2007-02-07 14:49:00,13.592,13.592,13.455,13.455,500000.0
2007-02-07 14:50:00,13.522,13.588,13.47,13.47,400000.0
2007-02-07 14:51:00,13.579,13.591,13.476,13.546,350000.0
2007-02-07 14:52:00,13.612,13.612,13.513,13.533,450000.0
2007-02-07 14:53:00,13.503,13.578,13.472,13.543,400000.0
2007-02-07 14:54:00,13.44,13.572,13.44,13.496,550000.0
2007-02-07 14:55:00,13.554,13.564,13.455,13.455,450000.0
2007-02-07 14:56:00,13.562,13.567,13.446,13.567,550000.0
2007-02-07 14:57:00,13.595,13.599,13.498,13.583,450000.0
2007-02-07 14:58:00,13.516,13.584,13.479,13.547,400000.0
2007-02-07 14:59:00,13.535,13.647,13.506,13.606,550000.0
2007-02-07 15:00:00,13.482,13.609,13.482,13.51,450000.0
2007-02-07 15:01:00,13.561,13.585,13.483,13.58,450000.0
2007-02-07 15:02:00,13.494,13.61,13.475,13.544,450000.0
2007-02-07 15:03:00,13.575,13.605,13.46,13.602,500000.0
2007-02-07 15:04:00,13.525,13.61,13.464,13.495,550000.0
2007-02-07 15:05:00,13.495,13.608,13.495,13.519,550000.0
2007-02-07 15:06:00,13.572,13.584,13.549,13.549,400000.0
2007-02-07 15:07:00,13.489,13.591,13.458,13.565,350000.0
2007-02-07 15:08:00,13.471,13.598,13.465,13.525,500000.0
2007-02-07 15:09:00,13.57,13.602,13.482,13.489,450000.0
2007-02-07 15:14:00,13.564,13.6,13.485,13.485,350000.0
2007-02-07 15:15:00,13.603,13.641,13.497,13.537,550000.0
2007-02-07 15:16:00,13.597,13.632,13.592,13.592,150000.0
2007-02-07 15:29:00,13.583,13.583,13.485,13.523,200000.0
2007-02-07 15:31:00,13.556,13.652,13.534,13.534,500000.0
2007-02-07 15:32:00,13.553,13.62,13.519,13.616,450000.0
2007-02-07 15:33:00,13.588,13.619,13.519,13.597,400000.0
2007-02-07 15:34:00,13.531,13.654,13.506,13.506,400000.0
2007-02-07 15:36:00,13.602,13.651,13.533,13.648,550000.0
2007-02-07 15:38:00,13.575,13.646,13.561,13.565,450000.0
2007-02-07 15:39:00,13.658,13.658,13.512,13.622,400000.0
2007-02-07 15:40:00,13.549,13.678,13.549,13.562,450000.0
2007-02-07 15:41:00,13.556,13.702,13.556,13.616,400000.0
2007-02-07 15:42:00,13.613,13.613,13.515,13.532,350000.0
2007-02-07 15:43:00,13.547,13.607,13.5,13.503,450000.0
2007-02-07 15:44:00,13.617,13.652,13.544,13.644,350000.0
2007-02-07 15:45:00,13.642,13.642,13.541,13.622,450000.0
2007-02-07 15:46:00,13.512,13.612,13.481,13.503,400000.0
2007-02-07 15:47:00,13.601,13.65,13.506,13.506,550000.0
2007-02-07 15:48:00,13.521,13.575,13.49,13.51,350000.0
2007-02-07 15:49:00,13.566,13.624,13.552,13.624,350000.0
2007-02-07 15:50:00,13.538,13.631,13.499,13.623,550000.0
2007-02-07 15:51:00,13.585,13.627,13.496,13.496,350000.0
2007-02-07 15:52:00,13.487,13.618,13.481,13.492,350000.0
2007-02-07 15:53:00,13.613,13.627,13.516,13.598,500000.0
2007-02-07 15:54:00,13.626,13.638,13.578,13.638,450000.0
2007-02-07 15:55:00,13.5,13.628,13.5,13.61,500000.0
2007-02-07 15:56:00,13.497,13.644,13.497,13.578,450000.0
2007-02-07 15:57:00,13.553,13.594,13.516,13.556,450000.0
2007-02-07 15:58:00,13.529,13.616,13.485,13.616,500000.0
2007-02-07 15:59:00,13.637,13.637,13.524,13.551,450000.0
2007-02-07 16:00:00,13.585,13.585,13.464,13.563,500000.0
2007-02-07 16:01:00,13.621,13.63,13.512,13.514,400000.0
2007-02-07 16:02:00,13.492,13.62,13.469,13.554,550000.0
2007-02-07 16:03:00,13.648,13.648,13.521,13.574,450000.0
2007-02-07 16:04:00,13.491,13.629,13.491,13.598,550000.0
2007-02-07 16:05:00,13.552,13.631,13.47,13.508,550000.0
2007-02-07 16:06:00,13.53,13.631,13.493,13.578,350000.0
2007-02-07 16:07:00,13.532,13.632,13.524,13.524,500000.0
2007-02-07 16:08:00,13.503,13.641,13.503,13.551,550000.0
2007-02-07 16:09:00,13.524,13.635,13.508,13.63,350000.0
2007-02-07 16:10:00,13.615,13.662,13.53,13.644,500000.0
2007-02-07 16:11:00,13.493,13.599,13.476,13.484,500000.0
2007-02-07 16:12:00,13.59,13.64,13.574,13.595,350000.0
2007-02-07 16:13:00,13.576,13.664,13.546,13.664,450000.0
2007-02-07 16:14:00,13.656,13.656,13.512,13.58,500000.0
2007-02-07 16:15:00,13.65,13.65,13.521,13.528,350000.0
2007-02-07 16:16:00,13.606,13.674,13.554,13.644,550000.0
2007-02-07 16:17:00,13.631,13.668,13.545,13.545,350000.0
2007-02-07 16:18:00,13.653,13.672,13.544,13.641,400000.0
2007-02-07 16:19:00,13.529,13.642,13.507,13.638,400000.0
2007-02-07 16:20:00,13.661,13.689,13.545,13.545,550000.0
2007-02-07 16:21:00,13.555,13.652,13.507,13.616,500000.0
2007-02-07 16:22:00,13.607,13.607,13.504,13.552,450000.0
2007-02-07 16:23:00,13.525,13.655,13.525,13.528,400000.0
2007-02-07 16:24:00,13.597,13.65,13.526,13.646,550000.0
2007-02-07 16:25:00,13.6,13.633,13.551,13.633,350000.0
2007-02-07 16:26:00,13.596,13.616,13.487,13.487,550000.0
2007-02-07 16:27:00,13.608,13.632,13.495,13.516,450000.0
2007-02-07 16:28:00,13.577,13.608,13.508,13.608,400000.0
2007-02-07 16:29:00,13.615,13.615,13.511,13.562,400000.0
2007-02-07 16:30:00,13.534,13.64,13.493,13.576,550000.0
2007-02-07 16:31:00,13.517,13.599,13.471,13.537,400000.0
2007-02-07 16:32:00,13.526,13.629,13.526,13.555,450000.0
2007-02-07 16:33:00,13.525,13.619,13.513,13.541,350000.0
2007-02-07 16:34:00,13.574,13.623,13.519,13.619,350000.0
2007-02-07 16:35:00,13.543,13.643,13.525,13.543,500000.0
2007-02-07 16:36:00,13.629,13.655,13.544,13.544,500000.0
2007-02-07 16:37:00,13.646,13.648,13.551,13.561,500000.0
2007-02-07 16:38:00,13.483,13.597,13.47,13.487,450000.0
2007-02-07 16:39:00,13.54,13.624,13.522,13.62,500000.0
2007-02-07 16:40:00,13.615,13.644,13.56,13.617,350000.0
2007-02-07 16:41:00,13.517,13.606,13.517,13.522,350000.0
2007-02-07 16:42:00,13.523,13.645,13.496,13.645,500000.0
2007-02-07 16:43:00,13.551,13.682,13.551,13.585,350000.0
2007-02-07 16:44:00,13.665,13.665,13.542,13.542,400000.0
2007-02-07 16:45:00,13.529,13.637,13.529,13.605,400000.0
2007-02-07 16:46:00,13.607,13.662,13.577,13.643,350000.0
2007-02-07 16:47:00,13.586,13.712,13.543,13.584,600000.0
2007-02-07 16:48:00,13.646,13.679,13.579,13.636,500000.0
2007-02-07 16:49:00,13.643,13.677,13.555,13.555,450000.0
2007-02-07 16:50:00,13.565,13.627,13.549,13.549,350000.0
2007-02-07 16:51:00,13.669,13.669,13.547,13.547,400000.0
2007-02-07 16:52:00,13.574,13.669,13.548,13.669,450000.0
2007-02-07 16:53:00,13.589,13.661,13.544,13.583,350000.0
2007-02-07 16:54:00,13.578,13.682,13.558,13.558,450000.0
2007-02-07 16:55:00,13.632,13.655,13.54,13.582,550000.0
2007-02-07 16:56:00,13.561,13.655,13.528,13.544,400000.0
2007-02-07 16:57:00,13.635,13.668,13.55,13.554,450000.0
2007-02-07 16:58:00,13.547,13.639,13.543,13.603,500000.0
2007-02-07 16:59:00,13.573,13.657,13.547,13.563,400000.0
2007-02-07 17:00:00,13.664,13.664,13.546,13.546,350000.0
2007-02-07 17:01:00,13.593,13.672,13.553,13.583,500000.0
2007-02-07 17:02:00,13.584,13.65,13.524,13.572,400000.0
2007-02-07 17:03:00,13.546,13.639,13.513,13.597,500000.0
2007-02-07 17:04:00,13.574,13.673,13.549,13.608,350000.0
2007-02-07 17:05:00,13.7,13.72,13.554,13.621,400000.0
2007-02-07 17:06:00,13.64,13.64,13.493,13.611,350000.0
2007-02-07 17:07:00,13.619,13.642,13.527,13.587,500000.0
2007-02-07 17:08:00,13.513,13.662,13.513,13.586,500000.0
2007-02-07 17:09:00,13.616,13.626,13.491,13.557,350000.0
2007-02-07 17:10:00,13.637,13.668,13.574,13.634,350000.0
2007-02-07 17:11:00,13.648,13.659,13.512,13.543,400000.0
2007-02-07 17:12:00,13.611,13.653,13.536,13.563,400000.0
2007-02-07 17:13:00,13.55,13.721,13.55,13.693,450000.0
2007-02-07 17:14:00,13.581,13.645,13.535,13.622,550000.0
2007-02-07 17:15:00,13.543,13.641,13.525,13.593,350000.0
2007-02-07 17:16:00,13.665,13.665,13.509,13.612,450000.0
2007-02-07 17:17:00,13.641,13.668,13.589,13.589,350000.0
2007-02-07 17:18:00,13.627,13.663,13.584,13.653,350000.0
2007-02-07 17:19:00,13.54,13.67,13.54,13.614,450000.0
2007-02-07 17:20:00,13.582,13.664,13.525,13.554,350000.0
2007-02-07 17:21:00,13.658,13.691,13.557,13.686,450000.0
2007-02-07 17:22:00,13.682,13.688,13.545,13.688,350000.0
2007-02-07 17:23:00,13.582,13.671,13.568,13.654,550000.0
2007-02-07 17:24:00,13.678,13.681,13.585,13.593,350000.0
2007-02-07 17:25:00,13.657,13.705,13.586,13.705,400000.0
2007-02-07 17:26:00,13.595,13.674,13.566,13.628,450000.0
2007-02-07 17:27:00,13.677,13.692,13.591,13.67,400000.0
2007-02-07 17:28:00,13.639,13.717,13.563,13.563,550000.0
2007-02-07 17:29:00,13.576,13.708,13.576,13.702,500000.0
2007-02-07 17:30:00,13.566,13.737,13.566,13.704,450000.0
2007-02-07 17:31:00,13.648,13.7,13.581,13.656,600000.0
2007-02-07 17:32:00,13.598,13.715,13.598,13.654,400000.0
2007-02-07 17:33:00,13.652,13.686,13.582,13.686,400000.0
2007-02-07 17:34:00,13.666,13.682,13.521,13.659,450000.0
2007-02-07 17:35:00,13.623,13.684,13.558,13.614,500000.0
2007-02-07 17:36:00,13.635,13.662,13.526,13.662,450000.0
2007-02-07 17:37:00,13.659,13.659,13.514,13.608,550000.0
2007-02-07 17:38:00,13.582,13.64,13.534,13.597,400000.0
2007-02-07 17:39:00,13.655,13.658,13.55,13.567,350000.0
2007-02-07 17:40:00,13.555,13.649,13.555,13.644,500000.0
2007-02-07 17:41:00,13.605,13.634,13.495,13.52,450000.0
2007-02-07 17:42:00,13.54,13.654,13.54,13.629,500000.0
2007-02-07 17:43:00,13.653,13.662,13.518,13.553,400000.0
2007-02-07 17:44:00,13.633,13.633,13.534,13.618,450000.0
2007-02-07 17:45:00,13.592,13.7,13.585,13.612,550000.0
2007-02-07 17:46:00,13.578,13.693,13.578,13.656,550000.0
2007-02-07 17:47:00,13.672,13.689,13.586,13.624,400000.0
2007-02-07 17:48:00,13.671,13.684,13.573,13.684,400000.0
2007-02-07 17:49:00,13.631,13.676,13.586,13.634,350000.0
2007-02-07 17:50:00,13.651,13.689,13.572,13.572,550000.0
2007-02-07 17:51:00,13.581,13.619,13.478,13.558,550000.0
2007-02-07 17:52:00,13.638,13.679,13.547,13.548,350000.0
2007-02-07 17:53:00,13.625,13.648,13.57,13.57,500000.0
2007-02-07 17:54:00,13.574,13.697,13.561,13.697,350000.0
2007-02-07 17:55:00,13.579,13.701,13.579,13.664,350000.0
2007-02-07 17:56:00,13.56,13.698,13.56,13.61,400000.0
2007-02-07 17:57:00,13.658,13.688,13.613,13.66,400000.0
2007-02-07 17:58:00,13.636,13.661,13.582,13.622,450000.0
2007-02-07 17:59:00,13.527,13.659,13.519,13.659,350000.0
2007-02-07 18:00:00,13.576,13.691,13.571,13.669,350000.0
2007-02-07 18:01:00,13.664,13.705,13.582,13.627,450000.0
2007-02-07 18:02:00,13.593,13.699,13.593,13.679,500000.0
2007-02-07 18:03:00,13.665,13.691,13.639,13.681,350000.0
2007-02-07 18:04:00,13.727,13.727,13.568,13.633,400000.0
2007-02-07 18:05:00,13.641,13.734,13.612,13.734,550000.0
2007-02-07 18:06:00,13.681,13.734,13.589,13.589,450000.0
2007-02-07 18:07:00,13.703,13.703,13.559,13.7,400000.0
2007-02-07 18:08:00,13.599,13.659,13.583,13.638,350000.0
2007-02-07 18:09:00,13.705,13.708,13.586,13.708,350000.0
2007-02-07 18:10:00,13.661,13.661,13.582,13.66,350000.0
2007-02-07 18:11:00,13.595,13.705,13.572,13.677,450000.0
2007-02-07 18:12:00,13.708,13.709,13.578,13.709,500000.0
2007-02-07 18:13:00,13.604,13.719,13.58,13.719,500000.0
2007-02-07 18:14:00,13.622,13.735,13.622,13.691,400000.0
2007-02-07 18:15:00,13.639,13.717,13.608,13.705,400000.0
2007-02-07 18:16:00,13.576,13.699,13.576,13.578,400000.0
2007-02-07 18:17:00,13.661,13.692,13.562,13.611,400000.0
2007-02-07 18:18:00,13.665,13.763,13.603,13.603,500000.0
2007-02-07 18:19:00,13.698,13.698,13.579,13.619,550000.0
2007-02-07 18:20:00,13.607,13.7,13.543,13.64,400000.0
2007-02-07 18:21:00,13.595,13.668,13.542,13.647,550000.0
2007-02-07 18:22:00,13.658,13.669,13.58,13.602,400000.0
2007-02-07 18:23:00,13.689,13.694,13.587,13.682,400000.0
2007-02-07 18:24:00,13.684,13.684,13.584,13.683,400000.0
2007-02-07 18:25:00,13.6,13.663,13.557,13.597,500000.0
2007-02-07 18:26:00,13.614,13.689,13.57,13.682,550000.0
2007-02-07 18:27:00,13.64,13.678,13.553,13.645,350000.0
2007-02-07 18:28:00,13.661,13.663,13.562,13.649,350000.0
2007-02-07 18:30:00,13.646,13.706,13.549,13.645,450000.0
2007-02-07 18:31:00,13.691,13.692,13.614,13.668,350000.0
2007-02-07 18:32:00,13.609,13.696,13.578,13.642,450000.0
2007-02-07 18:33:00,13.716,13.747,13.607,13.7,550000.0
2007-02-07 18:34:00,13.678,13.719,13.608,13.719,400000.0
2007-02-07 18:35:00,13.618,13.684,13.618,13.636,350000.0
2007-02-07 18:36:00,13.572,13.746,13.572,13.685,550000.0
2007-02-07 18:37:00,13.625,13.686,13.603,13.656,500000.0
2007-02-07 18:38:00,13.694,13.713,13.568,13.62,450000.0
2007-02-07 18:39:00,13.659,13.685,13.599,13.67,400000.0
2007-02-07 18:40:00,13.686,13.712,13.552,13.654,400000.0
2007-02-07 18:42:00,13.606,13.68,13.549,13.613,850000.0
2007-02-07 18:43:00,13.634,13.65,13.519,13.624,700000.0
2007-02-07 18:44:00,13.619,13.641,13.522,13.572,900000.0
2007-02-07 18:45:00,13.639,13.675,13.548,13.631,600000.0
2007-02-07 18:46:00,13.558,13.66,13.533,13.636,650000.0
2007-02-07 18:47:00,13.56,13.702,13.56,13.682,650000.0
2007-02-07 18:48:00,13.601,13.671,13.589,13.64,350000.0
2007-02-07 18:49:00,13.593,13.669,13.593,13.614,500000.0
2007-02-07 18:50:00,13.567,13.654,13.505,13.632,400000.0
2007-02-07 18:51:00,13.626,13.653,13.542,13.542,500000.0
2007-02-07 18:52:00,13.558,13.662,13.512,13.662,800000.0
2007-02-07 18:53:00,13.625,13.66,13.581,13.632,600000.0
2007-02-07 18:54:00,13.66,13.664,13.534,13.634,350000.0
2007-02-07 18:55:00,13.567,13.695,13.554,13.607,650000.0
2007-02-07 18:56:00,13.543,13.669,13.543,13.669,450000.0
2007-02-07 18:57:00,13.656,13.673,13.517,13.648,600000.0
2007-02-07 18:58:00,13.672,13.678,13.575,13.643,500000.0
2007-02-07 18:59:00,13.666,13.687,13.616,13.644,600000.0
2007-02-07 19:00:00,13.593,13.691,13.559,13.677,550000.0
2007-02-07 19:01:00,13.575,13.675,13.549,13.611,850000.0
2007-02-07 19:02:00,13.594,13.713,13.57,13.57,600000.0
2007-02-07 19:03:00,13.625,13.651,13.544,13.56,700000.0
2007-02-07 19:04:00,13.672,13.672,13.55,13.63,400000.0
2007-02-07 19:05:00,13.545,13.663,13.531,13.58,250000.0
2007-02-07 19:06:00,13.64,13.687,13.565,13.687,400000.0
2007-02-07 19:07:00,13.678,13.691,13.55,13.55,600000.0
2007-02-07 19:08:00,13.558,13.702,13.556,13.556,850000.0
2007-02-07 19:09:00,13.585,13.748,13.585,13.645,800000.0
2007-02-07 19:10:00,13.691,13.691,13.593,13.619,250000.0
2007-02-07 19:11:00,13.684,13.689,13.571,13.689,350000.0
2007-02-07 19:12:00,13.596,13.698,13.573,13.649,550000.0
2007-02-07 19:13:00,13.597,13.657,13.513,13.657,800000.0
2007-02-07 19:14:00,13.567,13.691,13.557,13.652,850000.0
2007-02-07 19:15:00,13.65,13.738,13.591,13.606,700000.0
2007-02-07 19:16:00,13.685,13.685,13.596,13.596,550000.0
2007-02-07 19:17:00,13.579,13.718,13.579,13.604,300000.0
2007-02-07 19:18:00,13.68,13.76,13.576,13.576,750000.0
2007-02-07 19:19:00,13.682,13.705,13.579,13.704,650000.0
2007-02-07 19:20:00,13.636,13.68,13.527,13.588,450000.0
2007-02-07 19:21:00,13.693,13.693,13.591,13.6,400000.0
2007-02-07 19:22:00,13.661,13.679,13.559,13.583,750000.0
2007-02-07 19:24:00,13.57,13.697,13.57,13.665,400000.0
2007-02-07 19:25:00,13.661,13.69,13.607,13.657,500000.0
2007-02-07 19:26:00,13.628,13.694,13.585,13.585,450000.0
2007-02-07 19:27:00,13.703,13.703,13.575,13.67,350000.0
2007-02-07 19:28:00,13.626,13.709,13.624,13.657,450000.0
2007-02-07 19:29:00,13.682,13.716,13.629,13.654,250000.0
2007-02-07 19:30:00,13.679,13.693,13.547,13.582,750000.0
2007-02-07 19:31:00,13.627,13.669,13.608,13.624,350000.0
2007-02-07 19:32:00,13.681,13.734,13.595,13.668,800000.0
2007-02-07 19:33:00,13.659,13.681,13.56,13.681,350000.0
2007-02-07 19:34:00,13.574,13.693,13.539,13.559,450000.0
2007-02-07 19:35:00,13.63,13.69,13.563,13.563,400000.0
2007-02-07 19:36:00,13.522,13.634,13.522,13.634,500000.0
2007-02-07 19:37:00,13.61,13.701,13.61,13.701,350000.0
2007-02-07 19:40:00,13.683,13.71,13.606,13.636,400000.0
2007-02-07 19:41:00,13.674,13.725,13.62,13.69,500000.0
2007-02-07 19:42:00,13.598,13.676,13.559,13.654,400000.0
2007-02-07 19:43:00,13.632,13.719,13.607,13.675,350000.0
2007-02-07 19:44:00,13.664,13.664,13.612,13.612,100000.0
2007-02-07 19:47:00,13.71,13.71,13.603,13.691,300000.0
2007-02-07 19:48:00,13.683,13.697,13.593,13.689,550000.0
2007-02-07 19:49:00,13.602,13.689,13.585,13.585,200000.0
2007-02-07 19:50:00,13.579,13.693,13.579,13.645,350000.0
2007-02-07 19:51:00,13.66,13.702,13.596,13.604,350000.0
2007-02-07 19:52:00,13.666,13.694,13.598,13.598,650000.0
2007-02-07 19:53:00,13.625,13.658,13.542,13.634,450000.0
2007-02-07 19:54:00,13.556,13.671,13.542,13.671,400000.0
2007-02-07 19:55:00,13.579,13.693,13.577,13.581,750000.0
2007-02-07 19:56:00,13.638,13.704,13.558,13.697,350000.0
2007-02-07 19:57:00,13.539,13.678,13.539,13.615,550000.0
2007-02-07 20:02:00,13.595,13.624,13.58,13.58,300000.0
2007-02-07 20:03:00,13.611,13.669,13.549,13.59,400000.0
2007-02-07 20:04:00,13.619,13.619,13.512,13.612,450000.0
2007-02-07 20:05:00,13.635,13.647,13.499,13.646,700000.0
2007-02-07 20:06:00,13.584,13.63,13.498,13.623,550000.0
2007-02-07 20:09:00,13.595,13.595,13.495,13.534,200000.0
2007-02-07 20:11:00,13.582,13.595,13.458,13.563,450000.0
2007-02-07 20:12:00,13.581,13.655,13.518,13.523,350000.0
2007-02-07 20:14:00,13.565,13.651,13.529,13.588,500000.0
2007-02-07 20:15:00,13.607,13.613,13.51,13.54,350000.0
2007-02-07 20:16:00,13.583,13.622,13.481,13.588,750000.0
2007-02-07 20:20:00,13.602,13.602,13.504,13.504,350000.0
2007-02-07 20:22:00,13.588,13.623,13.479,13.538,300000.0
2007-02-07 20:23:00,13.504,13.632,13.504,13.632,550000.0
2007-02-07 20:24:00,13.646,13.646,13.48,13.548,550000.0
2007-02-07 20:25:00,13.622,13.638,13.533,13.546,350000.0
2007-02-07 20:26:00,13.528,13.616,13.528,13.536,350000.0
2007-02-07 20:27:00,13.594,13.621,13.484,13.596,550000.0
2007-02-07 20:28:00,13.566,13.635,13.539,13.626,600000.0
2007-02-07 20:30:00,13.574,13.574,13.475,13.513,200000.0
2007-02-07 20:31:00,13.497,13.572,13.497,13.572,100000.0
2007-02-07 20:32:00,13.504,13.578,13.504,13.575,300000.0
2007-02-07 20:34:00,13.628,13.643,13.539,13.568,300000.0
2007-02-07 20:35:00,13.579,13.682,13.548,13.554,400000.0
2007-02-07 20:40:00,13.588,13.613,13.449,13.495,400000.0
2007-02-07 20:41:00,13.639,13.656,13.498,13.498,600000.0
2007-02-07 20:42:00,13.516,13.613,13.516,13.525,400000.0
2007-02-07 20:43:00,13.591,13.628,13.542,13.542,300000.0
2007-02-07 20:44:00,13.523,13.641,13.488,13.548,450000.0
2007-02-07 20:48:00,13.597,13.621,13.514,13.621,400000.0
2007-02-07 20:49:00,13.526,13.526,13.5,13.5,150000.0
2007-02-07 20:50:00,13.492,13.563,13.492,13.563,100000.0
2007-02-07 20:52:00,13.597,13.597,13.512,13.545,200000.0
2007-02-07 20:59:00,13.535,13.598,13.535,13.554,250000.0
2007-02-07 21:03:00,13.583,13.583,13.5,13.533,200000.0
2007-02-07 21:15:00,13.572,13.617,13.572,13.602,150000.0
2007-02-07 21:16:00,13.547,13.596,13.547,13.547,200000.0
2007-02-07 21:17:00,13.596,13.596,13.596,13.596,50000.0
2007-02-07 21:21:00,13.567,13.567,13.49,13.543,300000.0
2007-02-07 21:22:00,13.449,13.54,13.449,13.54,100000.0
2007-02-07 21:26:00,13.434,13.568,13.434,13.515,150000.0
2007-02-07 21:28:00,13.554,13.554,13.475,13.511,200000.0
2007-02-07 21:32:00,13.503,13.578,13.49,13.578,250000.0
2007-02-07 21:35:00,13.579,13.592,13.501,13.534,250000.0
2007-02-07 21:36:00,13.581,13.607,13.581,13.607,100000.0
2007-02-07 21:37:00,13.572,13.572,13.481,13.54,450000.0
2007-02-07 21:38:00,13.531,13.609,13.483,13.609,150000.0
2007-02-07 21:40:00,13.528,13.625,13.528,13.591,400000.0
2007-02-07 21:41:00,13.573,13.595,13.468,13.539,400000.0
2007-02-07 21:42:00,13.51,13.619,13.489,13.5,500000.0
2007-02-07 21:43:00,13.467,13.598,13.467,13.525,450000.0
2007-02-07 21:47:00,13.494,13.577,13.481,13.507,300000.0
2007-02-07 21:48:00,13.565,13.577,13.491,13.562,350000.0
2007-02-07 21:49:00,13.499,13.533,13.434,13.533,550000.0
2007-02-07 21:52:00,13.491,13.546,13.452,13.488,300000.0
2007-02-07 21:53:00,13.488,13.589,13.439,13.589,300000.0
2007-02-07 21:54:00,13.496,13.603,13.481,13.57,400000.0
2007-02-07 21:56:00,13.437,13.541,13.437,13.521,550000.0
2007-02-07 21:57:00,13.582,13.585,13.478,13.531,400000.0
2007-02-07 21:58:00,13.482,13.566,13.482,13.554,250000.0
2007-02-07 22:02:00,13.575,13.575,13.475,13.513,200000.0
2007-02-07 22:03:00,13.483,13.556,13.483,13.556,100000.0
2007-02-07 22:06:00,13.509,13.627,13.488,13.619,550000.0
2007-02-07 22:15:00,13.48,13.599,13.48,13.566,450000.0
2007-02-07 22:20:00,13.599,13.599,13.455,13.545,350000.0
2007-02-07 22:23:00,13.577,13.601,13.502,13.502,400000.0
2007-02-07 22:24:00,13.488,13.594,13.488,13.488,150000.0
2007-02-07 22:26:00,13.562,13.562,13.462,13.503,200000.0
2007-02-07 22:29:00,13.554,13.593,13.496,13.573,500000.0
2007-02-07 22:30:00,13.496,13.591,13.496,13.529,550000.0
2007-02-07 22:31:00,13.532,13.586,13.498,13.51,300000.0
2007-02-07 22:43:00,13.525,13.579,13.52,13.569,450000.0
2007-02-07 22:45:00,13.584,13.584,13.5,13.533,200000.0
2007-02-07 22:47:00,13.575,13.575,13.476,13.514,200000.0
2007-02-07 22:48:00,13.495,13.495,13.495,13.495,50000.0
2007-02-07 22:49:00,13.494,13.581,13.489,13.566,300000.0
2007-02-07 22:58:00,13.593,13.606,13.473,13.596,550000.0
2007-02-07 22:59:00,13.468,13.575,13.468,13.52,400000.0
2007-02-07 23:05:00,13.506,13.632,13.506,13.537,350000.0
2007-02-07 23:07:00,13.567,13.567,13.467,13.505,200000.0
2007-02-07 23:09:00,13.549,13.599,13.54,13.599,400000.0
2007-02-07 23:11:00,13.574,13.58,13.486,13.533,500000.0
2007-02-07 23:13:00,13.488,13.594,13.488,13.52,250000.0
2007-02-07 23:14:00,13.567,13.567,13.555,13.555,100000.0
2007-02-07 23:16:00,13.551,13.596,13.539,13.572,350000.0
2007-02-07 23:17:00,13.526,13.588,13.461,13.575,400000.0
2007-02-07 23:18:00,13.522,13.633,13.485,13.523,450000.0
2007-02-07 23:19:00,13.576,13.607,13.501,13.607,350000.0
2007-02-07 23:20:00,13.624,13.634,13.584,13.584,350000.0
2007-02-07 23:21:00,13.567,13.622,13.501,13.547,650000.0
2007-02-07 23:22:00,13.495,13.609,13.47,13.554,450000.0
2007-02-07 23:23:00,13.579,13.606,13.526,13.606,150000.0
2007-02-07 23:24:00,13.517,13.631,13.477,13.57,550000.0
2007-02-07 23:25:00,13.559,13.596,13.452,13.494,700000.0
2007-02-07 23:26:00,13.518,13.555,13.47,13.47,600000.0
2007-02-07 23:31:00,13.546,13.546,13.54,13.54,150000.0
2007-02-07 23:32:00,13.543,13.552,13.543,13.55,200000.0
2007-02-07 23:33:00,13.613,13.613,13.573,13.573,300000.0
2007-02-07 23:35:00,13.566,13.575,13.476,13.511,350000.0
2007-02-07 23:41:00,13.595,13.595,13.529,13.541,300000.0
2007-02-07 23:45:00,13.584,13.584,13.447,13.452,600000.0
2007-02-07 23:47:00,13.472,13.597,13.472,13.479,650000.0
2007-02-07 23:53:00,13.536,13.628,13.494,13.608,700000.0
2007-02-07 23:54:00,13.56,13.61,13.56,13.61,100000.0
2007-02-07 23:56:00,13.561,13.561,13.451,13.488,200000.0
2007-02-07 23:58:00,13.565,13.565,13.481,13.505,250000.0
2007-02-08 00:00:00,13.58,13.83,13.45,13.75,350000.0
2007-02-08 00:04:00,13.495,13.578,13.458,13.483,350000.0
2007-02-08 00:05:00,13.441,13.547,13.407,13.418,550000.0
2007-02-08 00:06:00,13.472,13.539,13.451,13.539,500000.0
2007-02-08 00:07:00,13.445,13.565,13.445,13.539,150000.0
2007-02-08 00:09:00,13.536,13.569,13.486,13.553,250000.0
2007-02-08 00:11:00,13.533,13.533,13.531,13.531,100000.0
2007-02-08 00:14:00,13.471,13.543,13.441,13.449,300000.0
2007-02-08 00:15:00,13.525,13.594,13.494,13.518,350000.0
2007-02-08 00:16:00,13.484,13.558,13.461,13.558,400000.0
2007-02-08 00:24:00,13.585,13.585,13.419,13.464,350000.0
2007-02-08 00:27:00,13.571,13.59,13.462,13.539,250000.0
2007-02-08 00:28:00,13.584,13.586,13.584,13.586,100000.0
2007-02-08 00:58:00,13.489,13.542,13.46,13.498,250000.0
2007-02-08 00:59:00,13.5,13.53,13.5,13.53,100000.0
2007-02-08 01:05:00,13.559,13.559,13.479,13.513,200000.0
2007-02-08 01:12:00,13.575,13.575,13.491,13.525,200000.0
2007-02-08 01:13:00,13.501,13.583,13.498,13.583,150000.0
2007-02-08 01:17:00,13.575,13.575,13.47,13.507,200000.0
2007-02-08 01:23:00,13.576,13.576,13.491,13.525,200000.0
2007-02-08 01:26:00,13.565,13.565,13.466,13.504,200000.0
2007-02-08 01:40:00,13.608,13.608,13.503,13.569,250000.0
2007-02-08 01:45:00,13.524,13.557,13.524,13.557,100000.0
2007-02-08 01:46:00,13.522,13.624,13.476,13.577,300000.0
2007-02-08 01:47:00,13.483,13.558,13.483,13.558,250000.0
2007-02-08 01:48:00,13.568,13.596,13.528,13.549,250000.0
2007-02-08 01:49:00,13.61,13.62,13.512,13.541,200000.0
2007-02-08 01:52:00,13.554,13.598,13.501,13.537,300000.0
2007-02-08 02:00:00,13.606,13.606,13.521,13.554,200000.0
2007-02-08 02:03:00,13.587,13.629,13.498,13.629,200000.0
2007-02-08 02:04:00,13.627,13.627,13.563,13.563,100000.0
2007-02-08 02:05:00,13.54,13.54,13.534,13.534,100000.0
2007-02-08 02:07:00,13.534,13.534,13.534,13.534,100000.0
2007-02-08 02:09:00,13.597,13.597,13.513,13.545,200000.0
2007-02-08 02:12:00,13.584,13.584,13.485,13.523,200000.0
2007-02-08 02:15:00,13.512,13.616,13.487,13.616,600000.0
2007-02-08 02:17:00,13.551,13.591,13.474,13.573,500000.0
2007-02-08 02:18:00,13.518,13.633,13.512,13.528,500000.0
2007-02-08 02:20:00,13.612,13.612,13.46,13.47,650000.0
2007-02-08 02:22:00,13.54,13.59,13.501,13.521,450000.0
2007-02-08 02:31:00,13.531,13.618,13.507,13.599,500000.0
2007-02-08 02:32:00,13.537,13.614,13.489,13.524,500000.0
2007-02-08 02:40:00,13.586,13.591,13.499,13.532,350000.0
2007-02-08 02:41:00,13.539,13.6,13.504,13.504,500000.0
2007-02-08 02:42:00,13.6,13.631,13.502,13.502,550000.0
2007-02-08 02:44:00,13.583,13.583,13.483,13.523,200000.0
2007-02-08 02:48:00,13.524,13.577,13.497,13.536,250000.0
2007-02-08 02:49:00,13.576,13.584,13.488,13.488,200000.0
2007-02-08 02:53:00,13.562,13.597,13.464,13.597,700000.0
2007-02-08 02:55:00,13.51,13.572,13.51,13.572,150000.0
2007-02-08 02:58:00,13.494,13.642,13.494,13.513,300000.0
2007-02-08 02:59:00,13.578,13.624,13.506,13.589,600000.0
2007-02-08 03:00:00,13.585,13.619,13.533,13.564,500000.0
2007-02-08 03:01:00,13.57,13.612,13.514,13.582,350000.0
2007-02-08 03:02:00,13.507,13.623,13.507,13.513,350000.0
2007-02-08 03:03:00,13.525,13.609,13.51,13.533,350000.0
2007-02-08 03:04:00,13.569,13.608,13.434,13.486,500000.0
2007-02-08 03:05:00,13.524,13.618,13.51,13.563,350000.0
2007-02-08 03:06:00,13.58,13.62,13.511,13.525,400000.0
2007-02-08 03:07:00,13.567,13.624,13.54,13.584,600000.0
2007-02-08 03:08:00,13.604,13.604,13.475,13.6,350000.0
2007-02-08 03:12:00,13.509,13.618,13.491,13.589,300000.0
2007-02-08 03:14:00,13.579,13.579,13.476,13.491,250000.0
2007-02-08 03:15:00,13.544,13.622,13.492,13.622,550000.0
2007-02-08 03:16:00,13.603,13.626,13.497,13.626,550000.0
2007-02-08 03:17:00,13.527,13.613,13.497,13.581,350000.0
2007-02-08 03:18:00,13.62,13.62,13.49,13.571,250000.0
2007-02-08 03:19:00,13.488,13.603,13.446,13.603,700000.0
2007-02-08 03:23:00,13.6,13.616,13.475,13.475,150000.0
2007-02-08 03:24:00,13.606,13.612,13.496,13.526,450000.0
2007-02-08 03:25:00,13.573,13.609,13.48,13.609,400000.0
2007-02-08 03:26:00,13.603,13.603,13.482,13.524,500000.0
2007-02-08 03:27:00,13.548,13.631,13.515,13.515,800000.0
2007-02-08 03:28:00,13.631,13.631,13.499,13.509,500000.0
2007-02-08 03:29:00,13.614,13.614,13.495,13.6,400000.0
2007-02-08 03:30:00,13.526,13.645,13.501,13.534,500000.0
2007-02-08 03:32:00,13.579,13.579,13.517,13.568,150000.0
2007-02-08 03:33:00,13.576,13.599,13.506,13.533,350000.0
2007-02-08 03:34:00,13.468,13.581,13.468,13.545,250000.0
2007-02-08 03:36:00,13.542,13.569,13.508,13.56,350000.0
2007-02-08 03:37:00,13.51,13.603,13.496,13.579,250000.0
2007-02-08 03:38:00,13.569,13.617,13.54,13.611,250000.0
2007-02-08 03:39:00,13.539,13.57,13.442,13.442,350000.0
2007-02-08 03:40:00,13.533,13.6,13.491,13.522,350000.0
2007-02-08 03:41:00,13.611,13.611,13.485,13.485,350000.0
2007-02-08 03:42:00,13.478,13.547,13.441,13.547,550000.0
2007-02-08 03:43:00,13.592,13.598,13.434,13.582,550000.0
2007-02-08 03:44:00,13.601,13.608,13.531,13.565,500000.0
2007-02-08 03:45:00,13.537,13.56,13.537,13.56,250000.0
2007-02-08 03:46:00,13.613,13.622,13.514,13.622,350000.0
2007-02-08 03:47:00,13.609,13.609,13.47,13.54,250000.0
2007-02-08 03:48:00,13.56,13.56,13.446,13.446,250000.0
2007-02-08 03:49:00,13.529,13.571,13.457,13.547,500000.0
2007-02-08 03:50:00,13.484,13.558,13.455,13.455,350000.0
2007-02-08 03:51:00,13.562,13.571,13.464,13.57,450000.0
2007-02-08 03:52:00,13.545,13.635,13.545,13.584,500000.0
2007-02-08 03:53:00,13.522,13.597,13.458,13.458,450000.0
2007-02-08 03:54:00,13.546,13.546,13.495,13.515,150000.0
2007-02-08 03:55:00,13.618,13.618,13.507,13.507,250000.0
2007-02-08 03:56:00,13.512,13.577,13.512,13.54,250000.0
2007-02-08 03:59:00,13.516,13.589,13.492,13.567,450000.0
2007-02-08 04:01:00,13.521,13.587,13.462,13.576,700000.0
2007-02-08 04:02:00,13.605,13.605,13.473,13.528,300000.0
2007-02-08 04:04:00,13.574,13.574,13.47,13.507,200000.0
2007-02-08 04:05:00,13.466,13.553,13.466,13.487,300000.0
2007-02-08 04:06:00,13.477,13.558,13.462,13.557,300000.0
2007-02-08 04:11:00,13.593,13.593,13.51,13.543,200000.0
2007-02-08 04:13:00,13.551,13.637,13.491,13.605,450000.0
2007-02-08 04:14:00,13.571,13.581,13.461,13.562,650000.0
2007-02-08 04:15:00,13.582,13.616,13.512,13.547,550000.0
2007-02-08 04:16:00,13.575,13.625,13.511,13.511,250000.0
2007-02-08 04:17:00,13.626,13.626,13.524,13.586,350000.0
2007-02-08 04:18:00,13.536,13.578,13.468,13.5,500000.0
2007-02-08 04:19:00,13.577,13.627,13.568,13.62,250000.0
2007-02-08 04:23:00,13.616,13.616,13.514,13.549,400000.0
2007-02-08 04:24:00,13.489,13.602,13.489,13.602,100000.0
2007-02-08 04:32:00,13.564,13.564,13.485,13.521,200000.0
2007-02-08 04:33:00,13.564,13.585,13.505,13.585,200000.0
2007-02-08 04:34:00,13.515,13.614,13.515,13.585,300000.0
2007-02-08 04:36:00,13.564,13.564,13.459,13.497,200000.0
2007-02-08 04:38:00,13.576,13.576,13.497,13.531,200000.0
2007-02-08 04:40:00,13.548,13.596,13.486,13.555,350000.0
2007-02-08 04:41:00,13.525,13.575,13.473,13.516,200000.0
2007-02-08 04:42:00,13.558,13.618,13.504,13.618,250000.0
2007-02-08 04:44:00,13.521,13.602,13.521,13.569,300000.0
2007-02-08 04:46:00,13.596,13.596,13.462,13.489,300000.0
2007-02-08 04:50:00,13.566,13.566,13.482,13.515,200000.0
2007-02-08 04:52:00,13.566,13.566,13.451,13.543,250000.0
2007-02-08 04:53:00,13.584,13.584,13.542,13.551,150000.0
2007-02-08 04:54:00,13.583,13.583,13.552,13.552,100000.0
2007-02-08 04:56:00,13.474,13.557,13.474,13.557,300000.0
2007-02-08 04:57:00,13.584,13.584,13.557,13.557,100000.0
2007-02-08 05:00:00,13.503,13.6,13.503,13.588,400000.0
2007-02-08 05:01:00,13.601,13.601,13.506,13.536,150000.0
2007-02-08 05:02:00,13.543,13.571,13.45,13.571,300000.0
2007-02-08 05:03:00,13.609,13.62,13.529,13.593,450000.0
2007-02-08 05:05:00,13.57,13.607,13.476,13.577,450000.0
2007-02-08 05:06:00,13.532,13.609,13.461,13.609,350000.0
2007-02-08 05:07:00,13.578,13.592,13.448,13.515,600000.0
2007-02-08 05:09:00,13.603,13.603,13.473,13.542,450000.0
2007-02-08 05:10:00,13.535,13.555,13.459,13.555,400000.0
2007-02-08 05:11:00,13.559,13.623,13.479,13.487,500000.0
2007-02-08 05:12:00,13.602,13.624,13.483,13.577,450000.0
2007-02-08 05:13:00,13.545,13.618,13.495,13.616,250000.0
2007-02-08 05:14:00,13.582,13.659,13.517,13.63,600000.0
2007-02-08 05:15:00,13.508,13.594,13.493,13.493,300000.0
2007-02-08 05:16:00,13.5,13.572,13.478,13.51,400000.0
2007-02-08 05:17:00,13.605,13.62,13.535,13.594,250000.0
2007-02-08 05:18:00,13.574,13.642,13.561,13.561,200000.0
2007-02-08 05:19:00,13.623,13.633,13.49,13.572,350000.0
2007-02-08 05:20:00,13.546,13.616,13.535,13.613,350000.0
2007-02-08 05:21:00,13.594,13.602,13.519,13.555,400000.0
2007-02-08 05:23:00,13.515,13.615,13.515,13.569,550000.0
2007-02-08 05:24:00,13.484,13.607,13.484,13.501,250000.0
2007-02-08 05:25:00,13.547,13.618,13.473,13.585,400000.0
2007-02-08 05:26:00,13.585,13.624,13.463,13.463,350000.0
2007-02-08 05:27:00,13.539,13.615,13.518,13.543,350000.0
2007-02-08 05:28:00,13.562,13.581,13.519,13.519,350000.0
2007-02-08 05:29:00,13.605,13.605,13.499,13.523,400000.0
2007-02-08 05:30:00,13.55,13.569,13.444,13.569,550000.0
2007-02-08 05:31:00,13.578,13.578,13.52,13.572,150000.0
2007-02-08 05:32:00,13.513,13.574,13.489,13.574,350000.0
2007-02-08 05:33:00,13.553,13.57,13.458,13.57,250000.0
2007-02-08 05:34:00,13.635,13.635,13.569,13.593,400000.0
2007-02-08 05:35:00,13.586,13.586,13.51,13.575,350000.0
2007-02-08 05:36:00,13.526,13.526,13.483,13.483,150000.0
2007-02-08 05:37:00,13.461,13.622,13.461,13.576,500000.0
2007-02-08 05:38:00,13.495,13.583,13.469,13.583,550000.0
2007-02-08 05:39:00,13.48,13.604,13.464,13.604,250000.0
2007-02-08 05:40:00,13.522,13.579,13.503,13.503,350000.0
2007-02-08 05:41:00,13.572,13.613,13.497,13.507,300000.0
2007-02-08 05:42:00,13.551,13.634,13.517,13.628,400000.0
2007-02-08 05:43:00,13.579,13.613,13.474,13.474,650000.0
2007-02-08 05:44:00,13.598,13.598,13.49,13.552,450000.0
2007-02-08 05:45:00,13.552,13.554,13.487,13.532,300000.0
2007-02-08 05:47:00,13.573,13.595,13.491,13.595,250000.0
2007-02-08 05:48:00,13.586,13.597,13.586,13.597,150000.0
2007-02-08 05:49:00,13.5,13.589,13.49,13.49,350000.0
2007-02-08 05:50:00,13.512,13.602,13.488,13.53,300000.0
2007-02-08 05:51:00,13.543,13.646,13.538,13.58,600000.0
2007-02-08 05:53:00,13.465,13.523,13.456,13.508,400000.0
2007-02-08 05:54:00,13.508,13.544,13.5,13.517,300000.0
2007-02-08 05:55:00,13.506,13.579,13.476,13.51,350000.0
2007-02-08 05:56:00,13.581,13.582,13.495,13.567,350000.0
2007-02-08 05:57:00,13.531,13.577,13.492,13.577,200000.0
2007-02-08 06:01:00,13.489,13.562,13.476,13.492,400000.0
2007-02-08 06:02:00,13.575,13.588,13.461,13.484,300000.0
2007-02-08 06:03:00,13.547,13.559,13.459,13.481,300000.0
2007-02-08 06:04:00,13.55,13.616,13.46,13.523,650000.0
2007-02-08 06:05:00,13.565,13.604,13.472,13.582,300000.0
2007-02-08 06:11:00,13.57,13.57,13.466,13.505,200000.0
2007-02-08 06:13:00,13.543,13.543,13.452,13.487,350000.0
2007-02-08 06:14:00,13.548,13.548,13.548,13.548,50000.0
2007-02-08 06:15:00,13.554,13.596,13.483,13.578,400000.0
2007-02-08 06:17:00,13.547,13.547,13.468,13.502,200000.0
2007-02-08 06:18:00,13.548,13.548,13.496,13.496,150000.0
2007-02-08 06:20:00,13.583,13.591,13.467,13.555,400000.0
2007-02-08 06:22:00,13.557,13.585,13.488,13.531,300000.0
2007-02-08 06:23:00,13.596,13.596,13.595,13.595,100000.0
2007-02-08 06:24:00,13.499,13.538,13.451,13.475,550000.0
2007-02-08 06:25:00,13.575,13.607,13.48,13.502,350000.0
2007-02-08 06:26:00,13.585,13.609,13.503,13.503,500000.0
2007-02-08 06:30:00,13.572,13.572,13.433,13.531,350000.0
2007-02-08 06:31:00,13.561,13.561,13.451,13.477,550000.0
2007-02-08 06:32:00,13.573,13.599,13.482,13.566,350000.0
2007-02-08 06:33:00,13.473,13.581,13.468,13.557,450000.0
2007-02-08 06:34:00,13.57,13.571,13.453,13.557,500000.0
2007-02-08 06:35:00,13.552,13.572,13.496,13.529,250000.0
2007-02-08 06:36:00,13.528,13.57,13.528,13.57,100000.0
2007-02-08 06:39:00,13.583,13.583,13.478,13.516,200000.0
2007-02-08 06:41:00,13.582,13.618,13.526,13.562,550000.0
2007-02-08 06:42:00,13.565,13.588,13.519,13.584,400000.0
2007-02-08 06:43:00,13.573,13.582,13.558,13.559,300000.0
2007-02-08 06:47:00,13.607,13.616,13.482,13.584,600000.0
2007-02-08 06:48:00,13.548,13.548,13.531,13.531,100000.0
2007-02-08 06:49:00,13.492,13.594,13.458,13.558,400000.0
2007-02-08 06:52:00,13.531,13.598,13.531,13.569,300000.0
2007-02-08 06:53:00,13.517,13.591,13.485,13.485,300000.0
2007-02-08 06:55:00,13.504,13.569,13.485,13.485,300000.0
2007-02-08 06:56:00,13.493,13.575,13.483,13.575,550000.0
2007-02-08 06:57:00,13.523,13.595,13.523,13.578,300000.0
2007-02-08 06:58:00,13.526,13.582,13.486,13.551,550000.0
2007-02-08 07:00:00,13.563,13.563,13.497,13.544,350000.0
2007-02-08 07:01:00,13.618,13.618,13.531,13.575,350000.0
2007-02-08 07:02:00,13.631,13.631,13.549,13.62,350000.0
2007-02-08 07:03:00,13.543,13.634,13.543,13.546,250000.0
2007-02-08 07:04:00,13.595,13.6,13.559,13.559,150000.0
2007-02-08 07:05:00,13.505,13.551,13.493,13.493,200000.0
2007-02-08 07:06:00,13.593,13.626,13.499,13.499,350000.0
2007-02-08 07:07:00,13.544,13.601,13.512,13.592,400000.0
2007-02-08 07:08:00,13.516,13.634,13.516,13.569,400000.0
2007-02-08 07:09:00,13.515,13.608,13.501,13.608,450000.0
2007-02-08 07:10:00,13.508,13.572,13.506,13.506,350000.0
2007-02-08 07:11:00,13.57,13.57,13.532,13.532,100000.0
2007-02-08 07:12:00,13.557,13.602,13.491,13.6,250000.0
2007-02-08 07:13:00,13.619,13.619,13.493,13.493,300000.0
2007-02-08 07:14:00,13.523,13.573,13.523,13.564,350000.0
2007-02-08 07:17:00,13.523,13.606,13.499,13.57,400000.0
2007-02-08 07:18:00,13.549,13.549,13.484,13.539,400000.0
2007-02-08 07:20:00,13.566,13.566,13.443,13.509,750000.0
2007-02-08 07:21:00,13.59,13.59,13.498,13.545,450000.0
2007-02-08 07:23:00,13.455,13.577,13.452,13.55,450000.0
2007-02-08 07:24:00,13.464,13.523,13.464,13.507,400000.0
2007-02-08 07:27:00,13.538,13.59,13.492,13.59,250000.0
2007-02-08 07:29:00,13.499,13.601,13.479,13.57,250000.0
2007-02-08 07:31:00,13.558,13.562,13.558,13.562,100000.0
2007-02-08 07:32:00,13.509,13.553,13.469,13.501,250000.0
2007-02-08 07:36:00,13.497,13.579,13.496,13.543,500000.0
2007-02-08 07:37:00,13.485,13.661,13.485,13.579,450000.0
2007-02-08 07:38:00,13.566,13.566,13.459,13.53,400000.0
2007-02-08 07:39:00,13.56,13.586,13.489,13.586,350000.0
2007-02-08 07:41:00,13.613,13.627,13.499,13.499,250000.0
2007-02-08 07:42:00,13.595,13.595,13.485,13.485,100000.0
2007-02-08 07:45:00,13.479,13.559,13.431,13.559,400000.0
2007-02-08 07:47:00,13.566,13.566,13.481,13.562,150000.0
2007-02-08 07:49:00,13.477,13.604,13.477,13.546,350000.0
2007-02-08 07:50:00,13.497,13.582,13.467,13.49,450000.0
2007-02-08 07:51:00,13.49,13.601,13.49,13.589,600000.0
2007-02-08 07:52:00,13.619,13.619,13.494,13.574,400000.0
2007-02-08 07:53:00,13.571,13.592,13.499,13.592,400000.0
2007-02-08 07:54:00,13.599,13.599,13.544,13.544,200000.0
2007-02-08 07:55:00,13.514,13.603,13.511,13.511,300000.0
2007-02-08 07:57:00,13.558,13.613,13.467,13.519,400000.0
2007-02-08 07:58:00,13.573,13.573,13.513,13.513,300000.0
2007-02-08 07:59:00,13.603,13.603,13.508,13.575,400000.0
2007-02-08 08:00:00,13.574,13.609,13.482,13.582,350000.0
2007-02-08 08:02:00,13.494,13.605,13.472,13.527,750000.0
2007-02-08 08:03:00,13.495,13.578,13.495,13.561,450000.0
2007-02-08 08:04:00,13.512,13.574,13.454,13.454,300000.0
2007-02-08 08:05:00,13.522,13.634,13.504,13.551,550000.0
2007-02-08 08:06:00,13.494,13.562,13.463,13.508,400000.0
2007-02-08 08:09:00,13.508,13.551,13.443,13.48,500000.0
2007-02-08 08:12:00,13.484,13.562,13.464,13.467,250000.0
2007-02-08 08:13:00,13.585,13.612,13.482,13.499,400000.0
2007-02-08 08:14:00,13.477,13.609,13.477,13.495,400000.0
2007-02-08 08:15:00,13.531,13.638,13.521,13.614,250000.0
2007-02-08 08:16:00,13.509,13.596,13.509,13.564,250000.0
2007-02-08 08:17:00,13.51,13.629,13.51,13.581,650000.0
2007-02-08 08:18:00,13.571,13.629,13.514,13.565,550000.0
2007-02-08 08:19:00,13.488,13.574,13.488,13.534,250000.0
2007-02-08 08:20:00,13.611,13.611,13.455,13.548,550000.0
2007-02-08 08:22:00,13.475,13.581,13.459,13.475,350000.0
2007-02-08 08:25:00,13.459,13.574,13.459,13.57,350000.0
2007-02-08 08:28:00,13.559,13.576,13.465,13.541,450000.0
2007-02-08 08:29:00,13.452,13.542,13.417,13.542,400000.0
2007-02-08 08:30:00,13.557,13.559,13.475,13.522,400000.0
2007-02-08 08:31:00,13.464,13.526,13.447,13.494,400000.0
2007-02-08 08:32:00,13.56,13.56,13.41,13.513,400000.0
2007-02-08 08:33:00,13.531,13.571,13.433,13.53,400000.0
2007-02-08 08:34:00,13.498,13.583,13.487,13.51,300000.0
2007-02-08 08:35:00,13.486,13.567,13.486,13.567,100000.0
2007-02-08 08:38:00,13.56,13.56,13.432,13.47,650000.0
2007-02-08 08:39:00,13.511,13.552,13.441,13.441,250000.0
2007-02-08 08:40:00,13.563,13.6,13.513,13.555,400000.0
2007-02-08 08:41:00,13.541,13.561,13.498,13.498,350000.0
2007-02-08 08:42:00,13.573,13.573,13.459,13.533,450000.0
2007-02-08 08:44:00,13.503,13.548,13.493,13.548,350000.0
2007-02-08 08:46:00,13.585,13.611,13.476,13.574,500000.0
2007-02-08 08:47:00,13.584,13.584,13.436,13.512,550000.0
2007-02-08 08:49:00,13.623,13.635,13.54,13.574,400000.0
2007-02-08 08:53:00,13.585,13.596,13.51,13.57,400000.0
2007-02-08 08:54:00,13.588,13.588,13.498,13.498,350000.0
2007-02-08 09:01:00,13.478,13.478,13.461,13.461,100000.0
2007-02-08 09:06:00,13.531,13.586,13.482,13.527,350000.0
2007-02-08 09:07:00,13.466,13.583,13.466,13.576,400000.0
2007-02-08 09:08:00,13.597,13.633,13.503,13.558,350000.0
2007-02-08 09:09:00,13.488,13.578,13.464,13.464,450000.0
2007-02-08 09:12:00,13.609,13.664,13.526,13.532,550000.0
2007-02-08 09:14:00,13.561,13.575,13.48,13.49,500000.0
2007-02-08 09:17:00,13.585,13.602,13.469,13.57,550000.0
2007-02-08 09:18:00,13.562,13.582,13.477,13.538,400000.0
2007-02-08 09:19:00,13.579,13.579,13.476,13.577,450000.0
2007-02-08 09:20:00,13.521,13.609,13.486,13.486,450000.0
2007-02-08 09:21:00,13.553,13.603,13.523,13.603,550000.0
2007-02-08 09:23:00,13.497,13.597,13.468,13.567,450000.0
2007-02-08 09:24:00,13.476,13.585,13.476,13.536,400000.0
2007-02-08 09:25:00,13.598,13.598,13.47,13.506,350000.0
2007-02-08 09:28:00,13.496,13.546,13.456,13.546,350000.0
2007-02-08 09:29:00,13.49,13.629,13.49,13.569,300000.0
2007-02-08 09:31:00,13.545,13.545,13.472,13.524,400000.0
2007-02-08 09:33:00,13.54,13.605,13.445,13.605,450000.0
2007-02-08 09:34:00,13.528,13.601,13.457,13.573,550000.0
2007-02-08 09:35:00,13.497,13.599,13.497,13.599,350000.0
2007-02-08 09:36:00,13.507,13.643,13.486,13.495,500000.0
2007-02-08 09:37:00,13.561,13.58,13.462,13.545,400000.0
2007-02-08 09:38:00,13.496,13.543,13.421,13.54,450000.0
2007-02-08 09:40:00,13.474,13.608,13.45,13.45,550000.0
2007-02-08 09:41:00,13.524,13.598,13.466,13.466,350000.0
2007-02-08 09:42:00,13.559,13.595,13.499,13.508,400000.0
2007-02-08 09:43:00,13.586,13.586,13.45,13.525,400000.0
2007-02-08 09:44:00,13.491,13.6,13.447,13.514,350000.0
2007-02-08 09:46:00,13.493,13.493,13.467,13.467,100000.0
2007-02-08 09:47:00,13.455,13.544,13.452,13.516,300000.0
2007-02-08 09:50:00,13.461,13.584,13.417,13.445,500000.0
2007-02-08 09:53:00,13.407,13.582,13.407,13.48,400000.0
2007-02-08 09:54:00,13.594,13.6,13.454,13.554,350000.0
2007-02-08 09:56:00,13.491,13.583,13.455,13.583,400000.0
2007-02-08 09:57:00,13.505,13.581,13.485,13.573,500000.0
2007-02-08 09:58:00,13.481,13.578,13.474,13.525,400000.0
2007-02-08 09:59:00,13.485,13.574,13.443,13.574,450000.0
2007-02-08 10:00:00,13.547,13.547,13.42,13.53,550000.0
2007-02-08 10:01:00,13.533,13.597,13.476,13.54,500000.0
2007-02-08 10:02:00,13.479,13.647,13.479,13.563,350000.0
2007-02-08 10:03:00,13.524,13.549,13.442,13.463,400000.0
2007-02-08 10:04:00,13.526,13.538,13.449,13.472,400000.0
2007-02-08 10:05:00,13.434,13.564,13.434,13.545,400000.0
2007-02-08 10:06:00,13.455,13.544,13.381,13.544,450000.0
2007-02-08 10:07:00,13.492,13.537,13.43,13.46,400000.0
2007-02-08 10:08:00,13.563,13.564,13.44,13.564,300000.0
2007-02-08 10:09:00,13.582,13.601,13.465,13.581,450000.0
2007-02-08 10:10:00,13.547,13.547,13.429,13.545,550000.0
2007-02-08 10:11:00,13.558,13.559,13.431,13.431,500000.0
2007-02-08 10:13:00,13.471,13.522,13.402,13.432,500000.0
2007-02-08 10:14:00,13.434,13.563,13.434,13.542,400000.0
2007-02-08 10:15:00,13.557,13.557,13.435,13.502,350000.0
2007-02-08 10:16:00,13.423,13.573,13.423,13.497,400000.0
2007-02-08 10:17:00,13.467,13.524,13.425,13.434,400000.0
2007-02-08 10:18:00,13.419,13.562,13.419,13.541,450000.0
2007-02-08 10:19:00,13.428,13.518,13.399,13.468,400000.0
2007-02-08 10:20:00,13.445,13.545,13.44,13.44,550000.0
2007-02-08 10:21:00,13.5,13.554,13.489,13.538,400000.0
2007-02-08 10:22:00,13.418,13.544,13.418,13.481,400000.0
2007-02-08 10:23:00,13.497,13.504,13.327,13.48,450000.0
2007-02-08 10:24:00,13.535,13.535,13.386,13.52,900000.0
2007-02-08 10:25:00,13.383,13.52,13.374,13.471,700000.0
2007-02-08 10:26:00,13.535,13.555,13.452,13.452,350000.0
2007-02-08 10:27:00,13.518,13.538,13.429,13.538,450000.0
2007-02-08 10:28:00,13.577,13.577,13.448,13.465,350000.0
2007-02-08 10:29:00,13.557,13.577,13.433,13.528,900000.0
2007-02-08 10:30:00,13.444,13.501,13.382,13.419,400000.0
2007-02-08 10:31:00,13.411,13.517,13.411,13.473,350000.0
2007-02-08 10:32:00,13.523,13.609,13.468,13.53,700000.0
2007-02-08 10:33:00,13.515,13.564,13.446,13.564,400000.0
2007-02-08 10:34:00,13.564,13.583,13.431,13.521,500000.0
2007-02-08 10:35:00,13.441,13.558,13.441,13.482,400000.0
2007-02-08 10:36:00,13.469,13.534,13.433,13.44,500000.0
2007-02-08 10:37:00,13.568,13.58,13.444,13.486,400000.0
2007-02-08 10:39:00,13.542,13.567,13.426,13.426,650000.0
2007-02-08 10:40:00,13.524,13.536,13.43,13.516,550000.0
2007-02-08 10:41:00,13.474,13.474,13.361,13.367,350000.0
2007-02-08 10:42:00,13.485,13.525,13.399,13.495,750000.0
2007-02-08 10:43:00,13.458,13.507,13.367,13.386,400000.0
2007-02-08 10:44:00,13.475,13.563,13.421,13.497,900000.0
2007-02-08 10:45:00,13.485,13.532,13.416,13.483,350000.0
2007-02-08 10:46:00,13.46,13.511,13.386,13.511,400000.0
2007-02-08 10:47:00,13.487,13.517,13.388,13.388,350000.0
2007-02-08 10:48:00,13.429,13.532,13.399,13.507,450000.0
2007-02-08 10:49:00,13.501,13.501,13.36,13.369,600000.0
2007-02-08 10:50:00,13.46,13.545,13.371,13.371,800000.0
2007-02-08 10:51:00,13.475,13.541,13.409,13.495,550000.0
2007-02-08 10:52:00,13.474,13.507,13.362,13.478,950000.0
2007-02-08 10:53:00,13.463,13.51,13.375,13.42,500000.0
2007-02-08 10:54:00,13.465,13.493,13.39,13.493,400000.0
2007-02-08 10:55:00,13.467,13.48,13.349,13.46,800000.0
2007-02-08 10:56:00,13.455,13.525,13.38,13.496,400000.0
2007-02-08 10:57:00,13.464,13.522,13.403,13.485,450000.0
2007-02-08 10:58:00,13.403,13.492,13.356,13.42,350000.0
2007-02-08 11:00:00,13.426,13.554,13.422,13.43,350000.0
2007-02-08 11:01:00,13.374,13.519,13.374,13.466,500000.0
2007-02-08 11:02:00,13.497,13.497,13.349,13.415,400000.0
2007-02-08 11:03:00,13.409,13.503,13.359,13.405,550000.0
2007-02-08 11:04:00,13.508,13.508,13.415,13.507,400000.0
2007-02-08 11:05:00,13.385,13.533,13.371,13.371,550000.0
2007-02-08 11:06:00,13.468,13.497,13.369,13.369,350000.0
2007-02-08 11:07:00,13.423,13.464,13.337,13.464,450000.0
2007-02-08 11:08:00,13.397,13.504,13.382,13.495,350000.0
2007-02-08 11:09:00,13.483,13.483,13.366,13.47,500000.0
2007-02-08 11:10:00,13.379,13.497,13.379,13.433,400000.0
2007-02-08 11:11:00,13.526,13.559,13.407,13.502,350000.0
2007-02-08 11:12:00,13.494,13.562,13.436,13.516,550000.0
2007-02-08 11:13:00,13.512,13.547,13.432,13.547,500000.0
2007-02-08 11:14:00,13.438,13.523,13.39,13.523,400000.0
2007-02-08 11:15:00,13.438,13.593,13.438,13.46,400000.0
2007-02-08 11:16:00,13.464,13.526,13.444,13.526,500000.0
2007-02-08 11:17:00,13.521,13.539,13.405,13.539,350000.0
2007-02-08 11:18:00,13.458,13.493,13.456,13.477,350000.0
2007-02-08 11:19:00,13.437,13.575,13.434,13.574,550000.0
2007-02-08 11:20:00,13.495,13.523,13.388,13.432,400000.0
2007-02-08 11:21:00,13.529,13.529,13.397,13.499,450000.0
2007-02-08 11:22:00,13.508,13.508,13.351,13.369,400000.0
2007-02-08 11:23:00,13.393,13.521,13.393,13.407,500000.0
2007-02-08 11:24:00,13.465,13.529,13.364,13.49,550000.0
2007-02-08 11:25:00,13.411,13.508,13.396,13.396,550000.0
2007-02-08 11:26:00,13.509,13.512,13.418,13.506,400000.0
2007-02-08 11:27:00,13.389,13.51,13.389,13.51,500000.0
2007-02-08 11:28:00,13.406,13.483,13.374,13.476,350000.0
2007-02-08 11:29:00,13.423,13.505,13.406,13.427,500000.0
2007-02-08 11:30:00,13.5,13.504,13.394,13.394,500000.0
2007-02-08 11:31:00,13.494,13.538,13.429,13.498,350000.0
2007-02-08 11:32:00,13.487,13.536,13.415,13.415,450000.0
2007-02-08 11:33:00,13.357,13.482,13.342,13.432,350000.0
2007-02-08 11:34:00,13.487,13.525,13.419,13.487,450000.0
2007-02-08 11:35:00,13.467,13.505,13.353,13.441,450000.0
2007-02-08 11:36:00,13.41,13.505,13.358,13.427,550000.0
2007-02-08 11:37:00,13.438,13.543,13.37,13.477,400000.0
2007-02-08 11:38:00,13.457,13.464,13.352,13.452,400000.0
2007-02-08 11:39:00,13.427,13.53,13.379,13.429,350000.0
2007-02-08 11:40:00,13.421,13.558,13.381,13.483,400000.0
2007-02-08 11:41:00,13.378,13.473,13.378,13.427,350000.0
2007-02-08 11:42:00,13.39,13.479,13.39,13.477,350000.0
2007-02-08 11:43:00,13.514,13.521,13.421,13.521,350000.0
2007-02-08 11:44:00,13.512,13.514,13.388,13.484,450000.0
2007-02-08 11:45:00,13.416,13.507,13.394,13.499,550000.0
2007-02-08 11:46:00,13.491,13.533,13.413,13.439,400000.0
2007-02-08 11:47:00,13.476,13.551,13.39,13.493,500000.0
2007-02-08 11:48:00,13.475,13.506,13.406,13.499,400000.0
2007-02-08 11:49:00,13.473,13.515,13.382,13.46,350000.0
2007-02-08 11:50:00,13.477,13.515,13.404,13.515,350000.0
2007-02-08 11:51:00,13.357,13.491,13.357,13.473,450000.0
2007-02-08 11:52:00,13.432,13.535,13.381,13.532,450000.0
2007-02-08 11:53:00,13.413,13.534,13.413,13.445,400000.0
2007-02-08 11:54:00,13.546,13.577,13.446,13.491,550000.0
2007-02-08 11:55:00,13.482,13.551,13.441,13.551,350000.0
2007-02-08 11:56:00,13.479,13.532,13.457,13.461,350000.0
2007-02-08 11:57:00,13.523,13.553,13.423,13.507,450000.0
2007-02-08 11:58:00,13.432,13.536,13.402,13.536,350000.0
2007-02-08 11:59:00,13.493,13.533,13.391,13.451,450000.0
2007-02-08 12:00:00,13.506,13.506,13.407,13.407,350000.0
2007-02-08 12:01:00,13.529,13.55,13.439,13.461,500000.0
2007-02-08 12:02:00,13.526,13.543,13.425,13.425,400000.0
2007-02-08 12:03:00,13.432,13.566,13.425,13.509,550000.0
2007-02-08 12:04:00,13.478,13.525,13.423,13.423,350000.0
2007-02-08 12:05:00,13.523,13.553,13.427,13.468,350000.0
2007-02-08 12:06:00,13.524,13.527,13.432,13.49,350000.0
2007-02-08 12:07:00,13.496,13.514,13.385,13.45,450000.0
2007-02-08 12:08:00,13.507,13.527,13.416,13.527,450000.0
2007-02-08 12:09:00,13.422,13.507,13.422,13.458,350000.0
2007-02-08 12:10:00,13.508,13.535,13.433,13.495,400000.0
2007-02-08 12:11:00,13.473,13.51,13.393,13.417,350000.0
2007-02-08 12:12:00,13.415,13.554,13.409,13.415,350000.0
2007-02-08 12:13:00,13.49,13.514,13.407,13.482,400000.0
2007-02-08 12:14:00,13.471,13.498,13.366,13.398,550000.0
2007-02-08 12:15:00,13.438,13.514,13.407,13.438,400000.0
2007-02-08 12:16:00,13.441,13.515,13.4,13.454,400000.0
2007-02-08 12:17:00,13.486,13.517,13.457,13.517,400000.0
2007-02-08 12:18:00,13.5,13.5,13.41,13.42,450000.0
2007-02-08 12:19:00,13.445,13.477,13.362,13.398,450000.0
2007-02-08 12:20:00,13.437,13.515,13.344,13.449,500000.0
2007-02-08 12:22:00,13.526,13.526,13.413,13.489,400000.0
2007-02-08 12:23:00,13.534,13.534,13.407,13.416,400000.0
2007-02-08 12:24:00,13.506,13.506,13.356,13.461,600000.0
2007-02-08 12:27:00,13.488,13.529,13.418,13.508,550000.0
2007-02-08 12:28:00,13.489,13.51,13.382,13.428,500000.0
2007-02-08 12:29:00,13.47,13.494,13.346,13.369,500000.0
2007-02-08 12:30:00,13.394,13.533,13.394,13.533,450000.0
2007-02-08 12:31:00,13.511,13.511,13.418,13.478,350000.0
2007-02-08 12:32:00,13.39,13.529,13.39,13.494,400000.0
2007-02-08 12:33:00,13.544,13.549,13.384,13.384,450000.0
2007-02-08 12:34:00,13.349,13.523,13.349,13.404,450000.0
2007-02-08 12:35:00,13.527,13.527,13.418,13.418,350000.0
2007-02-08 12:36:00,13.492,13.531,13.416,13.418,350000.0
2007-02-08 12:37:00,13.529,13.553,13.45,13.45,500000.0
2007-02-08 12:38:00,13.501,13.534,13.389,13.464,450000.0
2007-02-08 12:39:00,13.51,13.541,13.397,13.494,450000.0
2007-02-08 12:40:00,13.48,13.6,13.416,13.481,450000.0
2007-02-08 12:41:00,13.482,13.516,13.391,13.513,450000.0
2007-02-08 12:42:00,13.404,13.51,13.397,13.493,550000.0
2007-02-08 12:43:00,13.482,13.532,13.431,13.448,500000.0
2007-02-08 12:44:00,13.47,13.508,13.355,13.381,450000.0
2007-02-08 12:45:00,13.445,13.513,13.375,13.441,400000.0
2007-02-08 12:46:00,13.421,13.557,13.41,13.41,500000.0
2007-02-08 12:47:00,13.449,13.537,13.395,13.443,350000.0
2007-02-08 12:48:00,13.413,13.513,13.384,13.5,550000.0
2007-02-08 12:49:00,13.474,13.563,13.412,13.423,450000.0
2007-02-08 12:50:00,13.458,13.516,13.392,13.401,400000.0
2007-02-08 12:51:00,13.395,13.51,13.363,13.51,500000.0
2007-02-08 12:52:00,13.463,13.544,13.439,13.518,500000.0
2007-02-08 12:53:00,13.414,13.518,13.414,13.488,500000.0
2007-02-08 12:54:00,13.508,13.514,13.413,13.455,450000.0
2007-02-08 12:55:00,13.455,13.523,13.437,13.523,450000.0
2007-02-08 12:56:00,13.481,13.51,13.398,13.403,450000.0
2007-02-08 12:57:00,13.464,13.532,13.398,13.398,400000.0
2007-02-08 12:58:00,13.457,13.546,13.417,13.426,400000.0
2007-02-08 12:59:00,13.464,13.49,13.407,13.488,450000.0
2007-02-08 13:00:00,13.484,13.521,13.408,13.445,500000.0
2007-02-08 13:01:00,13.367,13.462,13.346,13.43,400000.0
2007-02-08 13:02:00,13.385,13.492,13.385,13.436,400000.0
2007-02-08 13:03:00,13.432,13.552,13.405,13.405,450000.0
2007-02-08 13:04:00,13.472,13.52,13.374,13.374,450000.0
2007-02-08 13:05:00,13.341,13.473,13.341,13.469,400000.0
2007-02-08 13:06:00,13.497,13.497,13.375,13.471,450000.0
2007-02-08 13:07:00,13.528,13.531,13.397,13.449,500000.0
2007-02-08 13:08:00,13.402,13.498,13.368,13.368,400000.0
2007-02-08 13:09:00,13.49,13.49,13.374,13.394,450000.0
2007-02-08 13:10:00,13.459,13.541,13.376,13.409,500000.0
2007-02-08 13:11:00,13.391,13.481,13.39,13.464,400000.0
2007-02-08 13:12:00,13.492,13.503,13.39,13.393,550000.0
2007-02-08 13:13:00,13.507,13.507,13.348,13.463,450000.0
2007-02-08 13:14:00,13.376,13.507,13.376,13.492,350000.0
2007-02-08 13:15:00,13.414,13.49,13.348,13.458,400000.0
2007-02-08 13:16:00,13.468,13.468,13.346,13.453,350000.0
2007-02-08 13:17:00,13.501,13.534,13.424,13.495,450000.0
2007-02-08 13:18:00,13.325,13.471,13.325,13.471,400000.0
2007-02-08 13:19:00,13.426,13.494,13.376,13.404,400000.0
2007-02-08 13:20:00,13.391,13.452,13.348,13.416,500000.0
2007-02-08 13:21:00,13.366,13.504,13.362,13.362,350000.0
2007-02-08 13:22:00,13.404,13.503,13.403,13.425,400000.0
2007-02-08 13:23:00,13.405,13.477,13.344,13.359,350000.0
2007-02-08 13:24:00,13.45,13.497,13.388,13.407,450000.0
2007-02-08 13:25:00,13.481,13.515,13.428,13.515,350000.0
2007-02-08 13:26:00,13.412,13.486,13.348,13.408,550000.0
2007-02-08 13:27:00,13.395,13.489,13.395,13.463,500000.0
2007-02-08 13:28:00,13.462,13.506,13.376,13.412,400000.0
2007-02-08 13:29:00,13.479,13.479,13.322,13.437,350000.0
2007-02-08 13:30:00,13.486,13.486,13.371,13.386,450000.0
2007-02-08 13:31:00,13.358,13.458,13.358,13.458,450000.0
2007-02-08 13:32:00,13.409,13.497,13.365,13.365,500000.0
2007-02-08 13:33:00,13.398,13.467,13.356,13.398,350000.0
2007-02-08 13:34:00,13.327,13.498,13.327,13.388,350000.0
2007-02-08 13:35:00,13.445,13.506,13.382,13.382,400000.0
2007-02-08 13:36:00,13.423,13.497,13.363,13.456,450000.0
2007-02-08 13:37:00,13.385,13.46,13.385,13.452,350000.0
2007-02-08 13:38:00,13.415,13.493,13.364,13.493,400000.0
2007-02-08 13:40:00,13.466,13.5,13.383,13.494,350000.0
2007-02-08 13:41:00,13.371,13.477,13.362,13.474,400000.0
2007-02-08 13:42:00,13.473,13.473,13.33,13.413,350000.0
2007-02-08 13:44:00,13.366,13.496,13.364,13.427,350000.0
2007-02-08 13:45:00,13.393,13.512,13.361,13.468,400000.0
2007-02-08 13:46:00,13.444,13.514,13.401,13.464,450000.0
2007-02-08 13:47:00,13.484,13.526,13.375,13.38,450000.0
2007-02-08 13:48:00,13.493,13.514,13.413,13.465,400000.0
2007-02-08 13:49:00,13.364,13.509,13.364,13.488,350000.0
2007-02-08 13:52:00,13.523,13.523,13.392,13.493,350000.0
2007-02-08 13:53:00,13.422,13.498,13.364,13.413,450000.0
2007-02-08 13:54:00,13.436,13.505,13.388,13.505,400000.0
2007-02-08 13:55:00,13.477,13.519,13.452,13.481,350000.0
2007-02-08 13:56:00,13.476,13.476,13.329,13.329,400000.0
2007-02-08 13:57:00,13.43,13.504,13.388,13.388,400000.0
2007-02-08 13:58:00,13.367,13.505,13.367,13.505,350000.0
2007-02-08 13:59:00,13.518,13.518,13.467,13.497,450000.0
2007-02-08 14:02:00,13.51,13.51,13.387,13.454,350000.0
2007-02-08 14:03:00,13.481,13.484,13.408,13.472,350000.0
2007-02-08 14:04:00,13.388,13.499,13.388,13.497,350000.0
2007-02-08 14:05:00,13.343,13.495,13.343,13.495,450000.0
2007-02-08 14:06:00,13.456,13.471,13.356,13.453,350000.0
2007-02-08 14:07:00,13.455,13.478,13.358,13.45,400000.0
2007-02-08 14:08:00,13.417,13.494,13.371,13.436,400000.0
2007-02-08 14:09:00,13.358,13.432,13.318,13.379,550000.0
2007-02-08 14:12:00,13.48,13.48,13.431,13.473,450000.0
2007-02-08 14:13:00,13.431,13.433,13.352,13.369,350000.0
2007-02-08 14:14:00,13.362,13.473,13.332,13.379,500000.0
2007-02-08 14:15:00,13.326,13.467,13.326,13.376,500000.0
2007-02-08 14:16:00,13.358,13.514,13.321,13.44,450000.0
2007-02-08 14:17:00,13.446,13.459,13.372,13.401,450000.0
2007-02-08 14:18:00,13.374,13.49,13.374,13.49,400000.0
2007-02-08 14:20:00,13.394,13.504,13.394,13.397,350000.0
2007-02-08 14:21:00,13.375,13.483,13.375,13.422,450000.0
2007-02-08 14:23:00,13.411,13.496,13.409,13.42,400000.0
2007-02-08 14:24:00,13.474,13.477,13.382,13.467,400000.0
2007-02-08 14:25:00,13.405,13.457,13.386,13.4,350000.0
2007-02-08 14:26:00,13.411,13.481,13.361,13.404,350000.0
2007-02-08 14:27:00,13.426,13.486,13.357,13.486,400000.0
2007-02-08 14:28:00,13.448,13.471,13.37,13.422,400000.0
2007-02-08 14:29:00,13.421,13.479,13.348,13.429,350000.0
2007-02-08 14:31:00,13.384,13.483,13.373,13.455,400000.0
2007-02-08 14:32:00,13.427,13.458,13.346,13.387,500000.0
2007-02-08 14:33:00,13.469,13.476,13.337,13.399,300000.0
2007-02-08 14:34:00,13.437,13.472,13.318,13.39,450000.0
2007-02-08 14:35:00,13.442,13.444,13.37,13.37,350000.0
2007-02-08 14:36:00,13.415,13.444,13.331,13.437,400000.0
2007-02-08 14:37:00,13.357,13.451,13.291,13.451,550000.0
2007-02-08 14:38:00,13.429,13.475,13.397,13.437,400000.0
2007-02-08 14:39:00,13.431,13.461,13.323,13.349,500000.0
2007-02-08 14:40:00,13.431,13.473,13.377,13.385,400000.0
2007-02-08 14:41:00,13.347,13.483,13.347,13.442,550000.0
2007-02-08 14:42:00,13.359,13.469,13.359,13.444,400000.0
2007-02-08 14:43:00,13.436,13.474,13.341,13.474,500000.0
2007-02-08 14:44:00,13.359,13.426,13.314,13.426,450000.0
2007-02-08 14:45:00,13.424,13.472,13.385,13.45,400000.0
2007-02-08 14:46:00,13.445,13.473,13.406,13.415,350000.0
2007-02-08 14:47:00,13.457,13.492,13.37,13.475,350000.0
2007-02-08 14:48:00,13.454,13.482,13.38,13.464,400000.0
2007-02-08 14:49:00,13.502,13.51,13.359,13.359,500000.0
2007-02-08 14:50:00,13.404,13.485,13.361,13.361,400000.0
2007-02-08 14:51:00,13.468,13.468,13.353,13.416,350000.0
2007-02-08 14:52:00,13.485,13.497,13.416,13.427,450000.0
2007-02-08 14:53:00,13.385,13.47,13.363,13.417,400000.0
2007-02-08 14:54:00,13.326,13.506,13.326,13.385,550000.0
2007-02-08 14:55:00,13.426,13.458,13.337,13.337,450000.0
2007-02-08 14:56:00,13.43,13.453,13.312,13.446,550000.0
2007-02-08 14:57:00,13.481,13.481,13.374,13.474,450000.0
2007-02-08 14:58:00,13.405,13.474,13.374,13.442,400000.0
2007-02-08 14:59:00,13.406,13.503,13.353,13.503,550000.0
2007-02-08 15:00:00,13.384,13.538,13.384,13.424,450000.0
2007-02-08 15:02:00,13.373,13.474,13.363,13.426,450000.0
2007-02-08 15:03:00,13.465,13.486,13.342,13.486,500000.0
2007-02-08 15:04:00,13.415,13.5,13.373,13.386,550000.0
2007-02-08 15:05:00,13.351,13.495,13.346,13.39,550000.0
2007-02-08 15:06:00,13.453,13.453,13.393,13.393,400000.0
2007-02-08 15:07:00,13.365,13.49,13.356,13.458,350000.0
2007-02-08 15:08:00,13.342,13.46,13.317,13.418,500000.0
2007-02-08 15:09:00,13.486,13.54,13.386,13.386,450000.0
2007-02-08 15:10:00,13.374,13.456,13.314,13.357,400000.0
2007-02-08 15:12:00,13.443,13.503,13.373,13.387,400000.0
2007-02-08 15:13:00,13.46,13.484,13.371,13.466,400000.0
2007-02-08 15:14:00,13.38,13.442,13.38,13.442,150000.0
2007-02-08 15:15:00,13.362,13.497,13.353,13.437,400000.0
2007-02-08 15:16:00,13.466,13.472,13.455,13.472,200000.0
2007-02-08 15:17:00,13.41,13.48,13.334,13.408,450000.0
2007-02-08 15:18:00,13.474,13.474,13.347,13.403,400000.0
2007-02-08 15:19:00,13.417,13.478,13.37,13.415,450000.0
2007-02-08 15:22:00,13.413,13.472,13.389,13.426,450000.0
2007-02-08 15:23:00,13.37,13.461,13.365,13.432,400000.0
2007-02-08 15:24:00,13.468,13.512,13.409,13.484,350000.0
2007-02-08 15:25:00,13.506,13.506,13.411,13.479,350000.0
2007-02-08 15:26:00,13.407,13.535,13.407,13.445,550000.0
2007-02-08 15:27:00,13.456,13.558,13.434,13.461,350000.0
2007-02-08 15:28:00,13.429,13.521,13.429,13.477,350000.0
2007-02-08 15:29:00,13.436,13.497,13.406,13.413,250000.0
2007-02-08 15:30:00,13.479,13.502,13.396,13.441,450000.0
2007-02-08 15:31:00,13.435,13.512,13.387,13.402,500000.0
2007-02-08 15:32:00,13.429,13.5,13.38,13.487,450000.0
2007-02-08 15:33:00,13.503,13.509,13.401,13.488,400000.0
2007-02-08 15:34:00,13.408,13.53,13.384,13.384,400000.0
2007-02-08 15:35:00,13.451,13.525,13.421,13.477,400000.0
2007-02-08 15:36:00,13.516,13.568,13.455,13.568,550000.0
2007-02-08 15:37:00,13.51,13.52,13.4,13.486,400000.0
2007-02-08 15:38:00,13.47,13.557,13.458,13.463,450000.0
2007-02-08 15:39:00,13.424,13.522,13.378,13.502,400000.0
2007-02-08 15:40:00,13.433,13.593,13.433,13.463,450000.0
2007-02-08 15:41:00,13.429,13.555,13.429,13.526,400000.0
2007-02-08 15:42:00,13.54,13.54,13.442,13.462,350000.0
2007-02-08 15:43:00,13.486,13.533,13.409,13.42,450000.0
2007-02-08 15:44:00,13.545,13.569,13.467,13.548,350000.0
2007-02-08 15:45:00,13.543,13.565,13.455,13.553,450000.0
2007-02-08 15:46:00,13.442,13.545,13.423,13.45,400000.0
2007-02-08 15:47:00,13.533,13.565,13.423,13.436,550000.0
2007-02-08 15:48:00,13.456,13.496,13.401,13.427,350000.0
2007-02-08 15:49:00,13.504,13.565,13.496,13.565,350000.0
2007-02-08 15:50:00,13.471,13.565,13.411,13.553,550000.0
2007-02-08 15:51:00,13.515,13.543,13.388,13.396,350000.0
2007-02-08 15:52:00,13.415,13.535,13.405,13.405,350000.0
2007-02-08 15:53:00,13.514,13.547,13.437,13.492,500000.0
2007-02-08 15:54:00,13.503,13.532,13.456,13.532,450000.0
2007-02-08 15:55:00,13.411,13.522,13.411,13.522,500000.0
2007-02-08 15:56:00,13.387,13.517,13.387,13.474,450000.0
2007-02-08 15:57:00,13.471,13.51,13.433,13.482,450000.0
2007-02-08 15:58:00,13.45,13.544,13.41,13.544,500000.0
2007-02-08 15:59:00,13.562,13.566,13.464,13.484,450000.0
2007-02-08 16:00:00,13.53,13.534,13.41,13.5,500000.0
2007-02-08 16:01:00,13.555,13.57,13.452,13.457,400000.0
2007-02-08 16:02:00,13.445,13.572,13.443,13.541,550000.0
2007-02-08 16:03:00,13.603,13.603,13.485,13.556,450000.0
2007-02-08 16:04:00,13.466,13.607,13.466,13.561,550000.0
2007-02-08 16:06:00,13.483,13.583,13.441,13.548,350000.0
2007-02-08 16:08:00,13.45,13.55,13.443,13.498,550000.0
2007-02-08 16:09:00,13.487,13.595,13.468,13.59,350000.0
2007-02-08 16:10:00,13.571,13.597,13.483,13.59,500000.0
2007-02-08 16:12:00,13.52,13.565,13.5,13.525,350000.0
2007-02-08 16:14:00,13.608,13.608,13.465,13.532,500000.0
2007-02-08 16:15:00,13.596,13.597,13.486,13.487,350000.0
2007-02-08 16:16:00,13.561,13.631,13.503,13.618,550000.0
2007-02-08 16:17:00,13.611,13.646,13.518,13.518,350000.0
2007-02-08 16:18:00,13.633,13.633,13.497,13.583,400000.0
2007-02-08 16:19:00,13.588,13.662,13.496,13.596,500000.0
2007-02-08 16:20:00,13.636,13.665,13.535,13.535,550000.0
2007-02-08 16:21:00,13.537,13.634,13.492,13.602,500000.0
2007-02-08 16:24:00,13.589,13.629,13.495,13.629,550000.0
2007-02-08 16:25:00,13.611,13.644,13.571,13.617,350000.0
2007-02-08 16:26:00,13.572,13.61,13.458,13.458,550000.0
2007-02-08 16:27:00,13.644,13.659,13.519,13.616,400000.0
2007-02-08 16:28:00,13.617,13.654,13.562,13.579,400000.0
2007-02-08 16:29:00,13.558,13.67,13.53,13.53,400000.0
2007-02-08 16:30:00,13.556,13.643,13.516,13.597,550000.0
2007-02-08 16:31:00,13.558,13.618,13.522,13.571,400000.0
2007-02-08 16:32:00,13.647,13.653,13.525,13.525,450000.0
2007-02-08 16:33:00,13.555,13.674,13.555,13.586,350000.0
2007-02-08 16:35:00,13.559,13.662,13.507,13.562,500000.0
2007-02-08 16:36:00,13.637,13.637,13.532,13.537,500000.0
2007-02-08 16:37:00,13.629,13.637,13.543,13.549,500000.0
2007-02-08 16:38:00,13.477,13.646,13.477,13.501,450000.0
2007-02-08 16:39:00,13.558,13.64,13.528,13.616,500000.0
2007-02-08 16:40:00,13.519,13.63,13.511,13.511,250000.0
2007-02-08 16:41:00,13.527,13.608,13.527,13.529,350000.0
2007-02-08 16:42:00,13.509,13.644,13.509,13.644,500000.0
2007-02-08 16:43:00,13.522,13.649,13.522,13.571,350000.0
2007-02-08 16:44:00,13.651,13.651,13.521,13.521,400000.0
2007-02-08 16:45:00,13.546,13.615,13.546,13.589,400000.0
2007-02-08 16:46:00,13.578,13.633,13.551,13.612,350000.0
2007-02-08 16:47:00,13.536,13.643,13.506,13.556,600000.0
2007-02-08 16:48:00,13.635,13.662,13.522,13.588,500000.0
2007-02-08 16:49:00,13.635,13.657,13.54,13.54,450000.0
2007-02-08 16:50:00,13.667,13.702,13.59,13.651,500000.0
2007-02-08 16:51:00,13.695,13.695,13.565,13.565,400000.0
2007-02-08 16:52:00,13.597,13.684,13.58,13.684,450000.0
2007-02-08 16:53:00,13.586,13.681,13.552,13.601,350000.0
2007-02-08 16:54:00,13.596,13.666,13.549,13.549,450000.0
2007-02-08 16:55:00,13.629,13.684,13.545,13.597,550000.0
2007-02-08 16:56:00,13.598,13.669,13.564,13.571,400000.0
2007-02-08 16:57:00,13.608,13.737,13.604,13.604,300000.0
2007-02-08 16:58:00,13.608,13.676,13.582,13.634,500000.0
2007-02-08 16:59:00,13.603,13.699,13.571,13.571,400000.0
2007-02-08 17:03:00,13.591,13.666,13.56,13.615,500000.0
2007-02-08 17:05:00,13.676,13.698,13.575,13.65,400000.0
2007-02-08 17:06:00,13.672,13.676,13.54,13.636,350000.0
2007-02-08 17:07:00,13.647,13.67,13.55,13.573,500000.0
2007-02-08 17:08:00,13.505,13.647,13.505,13.56,500000.0
2007-02-08 17:09:00,13.613,13.649,13.525,13.563,300000.0
2007-02-08 17:10:00,13.621,13.659,13.539,13.633,350000.0
2007-02-08 17:11:00,13.696,13.696,13.565,13.58,400000.0
2007-02-08 17:12:00,13.641,13.682,13.576,13.592,400000.0
2007-02-08 17:13:00,13.64,13.691,13.539,13.684,450000.0
2007-02-08 17:14:00,13.611,13.666,13.544,13.637,550000.0
2007-02-08 17:15:00,13.534,13.646,13.504,13.577,350000.0
2007-02-08 17:16:00,13.615,13.617,13.525,13.617,450000.0
2007-02-08 17:17:00,13.616,13.66,13.56,13.607,450000.0
2007-02-08 17:18:00,13.608,13.659,13.568,13.659,350000.0
2007-02-08 17:19:00,13.553,13.678,13.553,13.641,450000.0
2007-02-08 17:20:00,13.613,13.677,13.534,13.558,350000.0
2007-02-08 17:21:00,13.599,13.725,13.587,13.648,350000.0
2007-02-08 17:22:00,13.648,13.709,13.595,13.669,300000.0
2007-02-08 17:23:00,13.578,13.675,13.57,13.654,550000.0
2007-02-08 17:24:00,13.655,13.669,13.578,13.603,350000.0
2007-02-08 17:25:00,13.683,13.711,13.598,13.711,400000.0
2007-02-08 17:26:00,13.597,13.737,13.597,13.675,450000.0
2007-02-08 17:28:00,13.637,13.725,13.574,13.6,550000.0
2007-02-08 17:29:00,13.602,13.728,13.602,13.713,500000.0
2007-02-08 17:31:00,13.679,13.725,13.609,13.68,600000.0
2007-02-08 17:32:00,13.615,13.736,13.614,13.675,400000.0
2007-02-08 17:33:00,13.636,13.663,13.537,13.663,400000.0
2007-02-08 17:34:00,13.694,13.718,13.594,13.703,450000.0
2007-02-08 17:35:00,13.655,13.712,13.592,13.659,500000.0
2007-02-08 17:36:00,13.684,13.697,13.563,13.695,450000.0
2007-02-08 17:37:00,13.686,13.686,13.547,13.639,550000.0
2007-02-08 17:38:00,13.614,13.665,13.556,13.594,400000.0
2007-02-08 17:39:00,13.655,13.676,13.574,13.596,350000.0
2007-02-08 17:40:00,13.608,13.719,13.608,13.701,500000.0
2007-02-08 17:41:00,13.631,13.706,13.631,13.652,350000.0
2007-02-08 17:43:00,13.707,13.707,13.558,13.593,400000.0
2007-02-08 17:44:00,13.7,13.719,13.626,13.68,450000.0
2007-02-08 17:45:00,13.614,13.74,13.606,13.639,550000.0
2007-02-08 17:46:00,13.619,13.703,13.589,13.661,350000.0
2007-02-08 17:48:00,13.69,13.705,13.585,13.705,400000.0
2007-02-08 17:49:00,13.666,13.701,13.609,13.67,350000.0
2007-02-08 17:50:00,13.689,13.719,13.608,13.608,550000.0
2007-02-08 17:51:00,13.6,13.659,13.536,13.593,550000.0
2007-02-08 17:52:00,13.666,13.671,13.523,13.543,350000.0
2007-02-08 17:53:00,13.63,13.692,13.596,13.596,500000.0
2007-02-08 17:54:00,13.62,13.69,13.584,13.69,350000.0
2007-02-08 17:55:00,13.592,13.693,13.559,13.639,350000.0
2007-02-08 17:56:00,13.563,13.639,13.508,13.576,400000.0
2007-02-08 17:57:00,13.659,13.68,13.604,13.652,400000.0
2007-02-08 17:58:00,13.645,13.662,13.584,13.625,450000.0
2007-02-08 17:59:00,13.558,13.689,13.558,13.689,350000.0
2007-02-08 18:00:00,13.584,13.696,13.568,13.657,350000.0
2007-02-08 18:01:00,13.655,13.701,13.573,13.627,450000.0
2007-02-08 18:02:00,13.586,13.685,13.572,13.641,500000.0
2007-02-08 18:03:00,13.617,13.654,13.583,13.629,350000.0
2007-02-08 18:06:00,13.619,13.672,13.541,13.568,650000.0
2007-02-08 18:07:00,13.688,13.703,13.576,13.681,500000.0
2007-02-08 18:08:00,13.6,13.628,13.6,13.628,100000.0
2007-02-08 18:09:00,13.638,13.687,13.526,13.644,550000.0
2007-02-08 18:10:00,13.535,13.65,13.535,13.619,500000.0
2007-02-08 18:11:00,13.654,13.654,13.508,13.524,600000.0
2007-02-08 18:12:00,13.662,13.671,13.552,13.619,400000.0
2007-02-08 18:13:00,13.624,13.66,13.537,13.66,400000.0
2007-02-08 18:14:00,13.546,13.647,13.546,13.63,400000.0
2007-02-08 18:16:00,13.554,13.672,13.537,13.548,400000.0
2007-02-08 18:17:00,13.599,13.719,13.539,13.675,500000.0
2007-02-08 18:18:00,13.606,13.653,13.497,13.504,500000.0
2007-02-08 18:19:00,13.622,13.634,13.558,13.558,550000.0
2007-02-08 18:20:00,13.556,13.643,13.503,13.617,400000.0
2007-02-08 18:21:00,13.554,13.642,13.528,13.62,550000.0
2007-02-08 18:22:00,13.628,13.633,13.546,13.577,400000.0
2007-02-08 18:23:00,13.655,13.681,13.605,13.681,400000.0
2007-02-08 18:24:00,13.662,13.682,13.581,13.676,400000.0
2007-02-08 18:25:00,13.577,13.651,13.548,13.548,500000.0
2007-02-08 18:26:00,13.606,13.687,13.588,13.683,550000.0
2007-02-08 18:27:00,13.588,13.7,13.571,13.633,550000.0
2007-02-08 18:28:00,13.635,13.661,13.562,13.655,350000.0
2007-02-08 18:29:00,13.591,13.667,13.552,13.667,350000.0
2007-02-08 18:30:00,13.632,13.65,13.525,13.604,450000.0
2007-02-08 18:31:00,13.643,13.646,13.572,13.639,350000.0
2007-02-08 18:32:00,13.585,13.651,13.51,13.579,450000.0
2007-02-08 18:33:00,13.631,13.661,13.53,13.554,550000.0
2007-02-08 18:34:00,13.651,13.693,13.561,13.676,400000.0
2007-02-08 18:35:00,13.609,13.686,13.609,13.617,350000.0
2007-02-08 18:36:00,13.603,13.699,13.535,13.655,550000.0
2007-02-08 18:37:00,13.609,13.692,13.595,13.643,500000.0
2007-02-08 18:38:00,13.668,13.681,13.544,13.624,450000.0
2007-02-08 18:39:00,13.69,13.717,13.618,13.675,400000.0
2007-02-08 18:40:00,13.572,13.71,13.572,13.659,550000.0
2007-02-08 18:41:00,13.625,13.683,13.609,13.651,500000.0
2007-02-08 18:42:00,13.604,13.647,13.536,13.565,550000.0
2007-02-08 18:43:00,13.632,13.672,13.57,13.672,400000.0
2007-02-08 18:44:00,13.63,13.673,13.56,13.611,500000.0
2007-02-08 18:45:00,13.568,13.691,13.568,13.65,350000.0
2007-02-08 18:46:00,13.58,13.715,13.58,13.715,350000.0
2007-02-08 18:47:00,13.579,13.7,13.574,13.676,400000.0
2007-02-08 18:48:00,13.625,13.709,13.515,13.592,500000.0
2007-02-08 18:49:00,13.616,13.758,13.616,13.661,350000.0
2007-02-08 18:50:00,13.693,13.782,13.693,13.772,300000.0
2007-02-08 18:51:00,13.726,13.754,13.643,13.643,450000.0
2007-02-08 18:52:00,13.677,13.751,13.612,13.751,550000.0
2007-02-08 18:53:00,13.716,13.746,13.673,13.744,450000.0
2007-02-08 18:54:00,13.706,13.761,13.646,13.715,250000.0
2007-02-08 18:55:00,13.699,13.81,13.662,13.747,350000.0
2007-02-08 18:56:00,13.775,13.81,13.749,13.761,350000.0
2007-02-08 18:57:00,13.823,13.824,13.667,13.781,450000.0
2007-02-08 18:58:00,13.789,13.79,13.71,13.77,350000.0
2007-02-08 18:59:00,13.704,13.776,13.704,13.752,450000.0
2007-02-08 19:00:00,13.715,13.794,13.647,13.794,350000.0
2007-02-08 19:01:00,13.71,13.781,13.69,13.742,500000.0
2007-02-08 19:02:00,13.705,13.754,13.654,13.753,400000.0
2007-02-08 19:03:00,13.748,13.748,13.644,13.657,350000.0
2007-02-08 19:04:00,13.735,13.774,13.659,13.683,450000.0
2007-02-08 19:05:00,13.786,13.802,13.689,13.715,550000.0
2007-02-08 19:06:00,13.743,13.772,13.632,13.772,400000.0
2007-02-08 19:07:00,13.736,13.764,13.665,13.692,400000.0
2007-02-08 19:08:00,13.693,13.787,13.677,13.677,350000.0
2007-02-08 19:09:00,13.649,13.758,13.619,13.706,500000.0
2007-02-08 19:10:00,13.655,13.795,13.655,13.755,550000.0
2007-02-08 19:11:00,13.734,13.764,13.636,13.734,400000.0
2007-02-08 19:12:00,13.686,13.77,13.686,13.741,350000.0
2007-02-08 19:13:00,13.687,13.769,13.62,13.62,350000.0
2007-02-08 19:14:00,13.649,13.751,13.635,13.749,400000.0
2007-02-08 19:15:00,13.695,13.763,13.662,13.763,500000.0
2007-02-08 19:16:00,13.771,13.771,13.692,13.732,350000.0
2007-02-08 19:17:00,13.649,13.744,13.647,13.72,400000.0
2007-02-08 19:18:00,13.677,13.83,13.677,13.733,350000.0
2007-02-08 19:20:00,13.735,13.735,13.656,13.691,200000.0
2007-02-08 19:23:00,13.704,13.772,13.669,13.669,500000.0
2007-02-08 19:24:00,13.714,13.788,13.682,13.788,500000.0
2007-02-08 19:30:00,13.679,13.74,13.622,13.7,1000000.0
2007-02-08 19:31:00,13.749,13.789,13.67,13.704,400000.0
2007-02-08 19:33:00,13.762,13.783,13.689,13.689,350000.0
2007-02-08 19:34:00,13.794,13.794,13.656,13.656,450000.0
2007-02-08 19:35:00,13.663,13.767,13.613,13.74,550000.0
2007-02-08 19:36:00,13.757,13.772,13.689,13.737,350000.0
2007-02-08 19:37:00,13.695,13.812,13.682,13.682,400000.0
2007-02-08 19:38:00,13.782,13.782,13.663,13.696,350000.0
2007-02-08 19:39:00,13.72,13.74,13.676,13.74,350000.0
2007-02-08 19:40:00,13.667,13.78,13.667,13.725,450000.0
2007-02-08 19:41:00,13.72,13.758,13.661,13.714,400000.0
2007-02-08 19:42:00,13.65,13.766,13.623,13.765,350000.0
2007-02-08 19:43:00,13.737,13.756,13.657,13.657,350000.0
2007-02-08 19:44:00,13.745,13.76,13.659,13.677,350000.0
2007-02-08 19:45:00,13.714,13.763,13.682,13.686,350000.0
2007-02-08 19:46:00,13.731,13.857,13.658,13.72,450000.0
2007-02-08 19:47:00,13.767,13.767,13.619,13.714,350000.0
2007-02-08 19:48:00,13.743,13.778,13.657,13.725,450000.0
2007-02-08 19:49:00,13.715,13.751,13.6,13.697,550000.0
2007-02-08 19:50:00,13.686,13.744,13.68,13.712,300000.0
2007-02-08 19:51:00,13.659,13.747,13.659,13.721,450000.0
2007-02-08 19:52:00,13.743,13.804,13.65,13.73,1050000.0
2007-02-08 19:53:00,13.631,13.725,13.613,13.725,500000.0
2007-02-08 19:54:00,13.747,13.752,13.609,13.703,500000.0
2007-02-08 19:55:00,13.624,13.772,13.624,13.658,700000.0
2007-02-08 19:56:00,13.668,13.754,13.611,13.717,450000.0
2007-02-08 19:57:00,13.741,13.76,13.616,13.702,650000.0
2007-02-08 19:58:00,13.694,13.745,13.653,13.7,550000.0
2007-02-08 19:59:00,13.715,13.77,13.629,13.728,400000.0
2007-02-08 20:00:00,13.71,13.732,13.578,13.596,400000.0
2007-02-08 20:01:00,13.67,13.745,13.644,13.734,550000.0
2007-02-08 20:02:00,13.736,13.773,13.658,13.736,500000.0
2007-02-08 20:03:00,13.697,13.743,13.596,13.637,350000.0
2007-02-08 20:04:00,13.728,13.728,13.651,13.651,250000.0
2007-02-08 20:05:00,13.702,13.735,13.586,13.71,750000.0
2007-02-08 20:06:00,13.702,13.725,13.612,13.725,350000.0
2007-02-08 20:07:00,13.616,13.75,13.616,13.728,350000.0
2007-02-08 20:08:00,13.582,13.714,13.582,13.593,450000.0
2007-02-08 20:09:00,13.592,13.723,13.59,13.626,550000.0
2007-02-08 20:10:00,13.668,13.728,13.625,13.682,350000.0
2007-02-08 20:11:00,13.759,13.759,13.606,13.733,450000.0
2007-02-08 20:12:00,13.66,13.715,13.66,13.709,250000.0
2007-02-08 20:13:00,13.613,13.737,13.613,13.713,300000.0
2007-02-08 20:14:00,13.651,13.753,13.651,13.739,350000.0
2007-02-08 20:15:00,13.719,13.76,13.631,13.723,300000.0
2007-02-08 20:16:00,13.688,13.746,13.625,13.695,300000.0
2007-02-08 20:17:00,13.608,13.749,13.608,13.709,300000.0
2007-02-08 20:18:00,13.701,13.762,13.639,13.748,300000.0
2007-02-08 20:19:00,13.733,13.733,13.677,13.677,250000.0
2007-02-08 20:20:00,13.687,13.733,13.611,13.646,850000.0
2007-02-08 20:21:00,13.659,13.757,13.599,13.599,500000.0
2007-02-08 20:22:00,13.73,13.755,13.627,13.627,400000.0
2007-02-08 20:23:00,13.71,13.71,13.582,13.685,500000.0
2007-02-08 20:24:00,13.601,13.711,13.594,13.594,350000.0
2007-02-08 20:25:00,13.667,13.667,13.53,13.561,400000.0
2007-02-08 20:26:00,13.69,13.69,13.58,13.586,200000.0
2007-02-08 20:27:00,13.609,13.68,13.545,13.65,600000.0
2007-02-08 20:28:00,13.551,13.667,13.539,13.576,600000.0
2007-02-08 20:29:00,13.651,13.678,13.566,13.566,500000.0
2007-02-08 20:30:00,13.61,13.728,13.61,13.666,200000.0
2007-02-08 20:31:00,13.56,13.704,13.559,13.633,550000.0
2007-02-08 20:32:00,13.588,13.734,13.588,13.619,350000.0
2007-02-08 20:33:00,13.676,13.68,13.551,13.631,300000.0
2007-02-08 20:34:00,13.601,13.699,13.601,13.696,550000.0
2007-02-08 20:35:00,13.683,13.705,13.583,13.584,450000.0
2007-02-08 20:36:00,13.694,13.701,13.631,13.664,250000.0
2007-02-08 20:38:00,13.624,13.714,13.601,13.664,350000.0
2007-02-08 20:39:00,13.582,13.702,13.579,13.637,450000.0
2007-02-08 20:40:00,13.642,13.642,13.576,13.596,300000.0
2007-02-08 20:41:00,13.579,13.686,13.545,13.639,400000.0
2007-02-08 20:42:00,13.647,13.673,13.537,13.628,450000.0
2007-02-08 20:43:00,13.589,13.66,13.533,13.657,400000.0
2007-02-08 20:44:00,13.59,13.72,13.582,13.687,500000.0
2007-02-08 20:45:00,13.59,13.704,13.577,13.676,500000.0
2007-02-08 20:46:00,13.624,13.748,13.594,13.692,500000.0
2007-02-08 20:47:00,13.716,13.716,13.608,13.61,350000.0
2007-02-08 20:48:00,13.702,13.796,13.63,13.752,750000.0
2007-02-08 20:49:00,13.644,13.731,13.593,13.614,350000.0
2007-02-08 20:50:00,13.692,13.73,13.642,13.674,300000.0
2007-02-08 20:51:00,13.679,13.726,13.571,13.726,600000.0
2007-02-08 20:52:00,13.67,13.753,13.602,13.657,850000.0
2007-02-08 20:53:00,13.685,13.701,13.6,13.684,400000.0
2007-02-08 20:56:00,13.715,13.715,13.605,13.634,250000.0
2007-02-08 20:57:00,13.675,13.723,13.616,13.616,350000.0
2007-02-08 20:58:00,13.702,13.702,13.602,13.602,400000.0
2007-02-08 20:59:00,13.646,13.73,13.605,13.661,500000.0
2007-02-08 21:00:00,13.697,13.717,13.644,13.662,250000.0
2007-02-08 21:01:00,13.619,13.711,13.619,13.673,300000.0
2007-02-08 21:02:00,13.682,13.755,13.652,13.685,350000.0
2007-02-08 21:03:00,13.675,13.675,13.572,13.617,350000.0
2007-02-08 21:04:00,13.651,13.697,13.556,13.696,400000.0
2007-02-08 21:05:00,13.646,13.711,13.619,13.711,350000.0
2007-02-08 21:06:00,13.712,13.721,13.632,13.717,600000.0
2007-02-08 21:07:00,13.679,13.722,13.642,13.69,550000.0
2007-02-08 21:08:00,13.645,13.73,13.567,13.73,450000.0
2007-02-08 21:09:00,13.722,13.738,13.629,13.657,600000.0
2007-02-08 21:10:00,13.619,13.72,13.619,13.627,500000.0
2007-02-08 21:11:00,13.742,13.753,13.664,13.664,500000.0
2007-02-08 21:12:00,13.62,13.728,13.566,13.596,650000.0
2007-02-08 21:13:00,13.623,13.704,13.592,13.657,500000.0
2007-02-08 21:14:00,13.64,13.739,13.605,13.73,400000.0
2007-02-08 21:16:00,13.617,13.72,13.565,13.593,500000.0
2007-02-08 21:17:00,13.651,13.722,13.651,13.685,250000.0
2007-02-08 21:18:00,13.599,13.748,13.584,13.663,600000.0
2007-02-08 21:19:00,13.646,13.775,13.646,13.721,550000.0
2007-02-08 21:20:00,13.679,13.709,13.604,13.685,300000.0
2007-02-08 21:21:00,13.692,13.735,13.641,13.653,500000.0
2007-02-08 21:22:00,13.663,13.731,13.658,13.658,150000.0
2007-02-08 21:23:00,13.695,13.764,13.643,13.728,400000.0
2007-02-08 21:24:00,13.766,13.766,13.638,13.688,250000.0
2007-02-08 21:25:00,13.733,13.744,13.617,13.623,500000.0
2007-02-08 21:26:00,13.73,13.784,13.633,13.633,300000.0
2007-02-08 21:27:00,13.713,13.783,13.648,13.747,400000.0
2007-02-08 21:28:00,13.73,13.756,13.639,13.743,350000.0
2007-02-08 21:29:00,13.628,13.764,13.626,13.637,400000.0
2007-02-08 21:30:00,13.671,13.778,13.671,13.773,250000.0
2007-02-08 21:31:00,13.69,13.785,13.646,13.699,250000.0
2007-02-08 21:32:00,13.68,13.796,13.679,13.778,450000.0
2007-02-08 21:34:00,13.67,13.739,13.67,13.739,150000.0
2007-02-08 21:37:00,13.745,13.757,13.639,13.734,250000.0
2007-02-08 21:38:00,13.643,13.737,13.636,13.715,350000.0
2007-02-08 21:39:00,13.723,13.751,13.606,13.718,550000.0
2007-02-08 21:40:00,13.675,13.691,13.648,13.664,350000.0
2007-02-08 21:41:00,13.758,13.758,13.613,13.66,300000.0
2007-02-08 21:42:00,13.713,13.777,13.63,13.686,500000.0
2007-02-08 21:43:00,13.704,13.744,13.636,13.664,450000.0
2007-02-08 21:44:00,13.666,13.773,13.634,13.757,450000.0
2007-02-08 21:45:00,13.745,13.754,13.674,13.754,350000.0
2007-02-08 21:46:00,13.696,13.786,13.666,13.675,600000.0
2007-02-08 21:47:00,13.643,13.757,13.643,13.724,350000.0
2007-02-08 21:48:00,13.712,13.734,13.656,13.656,200000.0
2007-02-08 21:49:00,13.651,13.695,13.557,13.674,550000.0
2007-02-08 21:52:00,13.695,13.734,13.642,13.664,350000.0
2007-02-08 21:53:00,13.72,13.765,13.641,13.644,300000.0
2007-02-08 21:54:00,13.69,13.732,13.661,13.661,350000.0
2007-02-08 21:55:00,13.727,13.739,13.618,13.712,550000.0
2007-02-08 21:56:00,13.663,13.79,13.649,13.689,900000.0
2007-02-08 21:57:00,13.751,13.751,13.641,13.729,400000.0
2007-02-08 21:58:00,13.711,13.8,13.647,13.789,450000.0
2007-02-08 21:59:00,13.762,13.762,13.686,13.719,400000.0
2007-02-08 22:00:00,13.711,13.746,13.655,13.701,450000.0
2007-02-08 22:01:00,13.688,13.761,13.644,13.705,500000.0
2007-02-08 22:02:00,13.607,13.746,13.591,13.695,350000.0
2007-02-08 22:03:00,13.71,13.71,13.625,13.632,450000.0
2007-02-08 22:04:00,13.67,13.727,13.638,13.638,350000.0
2007-02-08 22:06:00,13.748,13.817,13.649,13.649,600000.0
2007-02-08 22:07:00,13.634,13.742,13.634,13.709,400000.0
2007-02-08 22:09:00,13.653,13.736,13.627,13.639,400000.0
2007-02-08 22:10:00,13.641,13.773,13.64,13.758,700000.0
2007-02-08 22:11:00,13.749,13.749,13.688,13.716,350000.0
2007-02-08 22:12:00,13.69,13.74,13.653,13.688,500000.0
2007-02-08 22:13:00,13.62,13.764,13.62,13.643,950000.0
2007-02-08 22:14:00,13.653,13.806,13.653,13.732,500000.0
2007-02-08 22:16:00,13.71,13.71,13.591,13.683,500000.0
2007-02-08 22:17:00,13.666,13.68,13.64,13.64,400000.0
2007-02-08 22:19:00,13.717,13.717,13.625,13.692,250000.0
2007-02-08 22:24:00,13.721,13.722,13.625,13.66,350000.0
2007-02-08 22:29:00,13.662,13.726,13.642,13.713,650000.0
2007-02-08 22:30:00,13.682,13.731,13.621,13.622,400000.0
2007-02-08 22:32:00,13.668,13.743,13.61,13.653,450000.0
2007-02-08 22:35:00,13.764,13.812,13.664,13.664,400000.0
2007-02-08 22:36:00,13.751,13.751,13.597,13.707,750000.0
2007-02-08 22:37:00,13.769,13.769,13.628,13.685,400000.0
2007-02-08 22:38:00,13.651,13.764,13.639,13.761,400000.0
2007-02-08 22:41:00,13.726,13.737,13.597,13.655,650000.0
2007-02-08 22:43:00,13.69,13.765,13.658,13.687,450000.0
2007-02-08 22:44:00,13.678,13.736,13.631,13.709,450000.0
2007-02-08 22:45:00,13.726,13.765,13.623,13.765,350000.0
2007-02-08 22:46:00,13.706,13.771,13.676,13.732,450000.0
2007-02-08 22:47:00,13.763,13.763,13.666,13.72,350000.0
2007-02-08 22:48:00,13.742,13.783,13.657,13.769,600000.0
2007-02-08 22:49:00,13.73,13.769,13.634,13.68,500000.0
2007-02-08 22:50:00,13.69,13.793,13.637,13.637,500000.0
2007-02-08 22:55:00,13.659,13.752,13.629,13.752,600000.0
2007-02-08 22:56:00,13.722,13.722,13.612,13.706,700000.0
2007-02-08 22:57:00,13.744,13.779,13.626,13.751,750000.0
2007-02-08 22:58:00,13.721,13.774,13.641,13.754,700000.0
2007-02-08 22:59:00,13.681,13.733,13.662,13.676,400000.0
2007-02-08 23:01:00,13.739,13.799,13.664,13.687,650000.0
2007-02-08 23:03:00,13.644,13.749,13.637,13.637,350000.0
2007-02-08 23:04:00,13.767,13.767,13.602,13.686,500000.0
2007-02-08 23:05:00,13.658,13.757,13.658,13.661,350000.0
2007-02-08 23:06:00,13.717,13.726,13.649,13.682,300000.0
2007-02-08 23:07:00,13.736,13.736,13.608,13.62,350000.0
2007-02-08 23:09:00,13.747,13.747,13.628,13.649,400000.0
2007-02-08 23:12:00,13.697,13.765,13.627,13.737,550000.0
2007-02-08 23:13:00,13.726,13.727,13.652,13.713,250000.0
2007-02-08 23:16:00,13.693,13.693,13.691,13.691,100000.0
2007-02-08 23:21:00,13.694,13.732,13.694,13.732,250000.0
2007-02-08 23:22:00,13.746,13.792,13.645,13.645,200000.0
2007-02-08 23:25:00,13.73,13.746,13.673,13.727,400000.0
2007-02-08 23:27:00,13.755,13.755,13.651,13.701,400000.0
2007-02-08 23:33:00,13.763,13.763,13.723,13.723,300000.0
2007-02-08 23:37:00,13.668,13.735,13.62,13.669,350000.0
2007-02-08 23:38:00,13.726,13.726,13.576,13.723,550000.0
2007-02-08 23:45:00,13.708,13.755,13.641,13.68,650000.0
2007-02-08 23:47:00,13.702,13.763,13.624,13.624,350000.0
2007-02-08 23:48:00,13.693,13.722,13.614,13.658,350000.0
2007-02-08 23:50:00,13.744,13.812,13.68,13.769,400000.0
2007-02-08 23:53:00,13.64,13.718,13.623,13.663,300000.0
2007-02-08 23:54:00,13.642,13.763,13.642,13.734,150000.0
2007-02-08 23:57:00,13.717,13.717,13.611,13.653,300000.0
2007-02-08 23:58:00,13.693,13.693,13.595,13.688,300000.0
2007-02-09 00:00:00,13.652,13.732,13.623,13.658,450000.0
2007-02-09 00:01:00,13.718,13.76,13.614,13.711,600000.0
2007-02-09 00:02:00,13.702,13.766,13.641,13.641,650000.0
2007-02-09 00:03:00,13.696,13.752,13.619,13.735,450000.0
2007-02-09 00:04:00,13.717,13.75,13.657,13.713,300000.0
2007-02-09 00:05:00,13.744,13.751,13.667,13.667,400000.0
2007-02-09 00:06:00,13.769,13.77,13.63,13.73,400000.0
2007-02-09 00:10:00,13.727,13.727,13.727,13.727,50000.0
2007-02-09 00:11:00,13.719,13.719,13.715,13.715,100000.0
2007-02-09 00:12:00,13.744,13.744,13.651,13.651,150000.0
2007-02-09 00:13:00,13.667,13.717,13.627,13.717,350000.0
2007-02-09 00:19:00,13.727,13.742,13.6,13.742,450000.0
2007-02-09 00:23:00,13.65,13.73,13.65,13.708,250000.0
2007-02-09 00:24:00,13.632,13.643,13.632,13.643,100000.0
2007-02-09 00:41:00,13.734,13.734,13.651,13.683,200000.0
2007-02-09 00:58:00,13.726,13.726,13.626,13.664,200000.0
2007-02-09 01:01:00,13.714,13.714,13.612,13.711,450000.0
2007-02-09 01:02:00,13.686,13.761,13.652,13.761,350000.0
2007-02-09 01:03:00,13.656,13.734,13.631,13.696,400000.0
2007-02-09 01:04:00,13.637,13.749,13.617,13.749,300000.0
2007-02-09 01:05:00,13.669,13.756,13.656,13.756,250000.0
2007-02-09 01:07:00,13.743,13.786,13.671,13.766,550000.0
2007-02-09 01:08:00,13.689,13.734,13.674,13.734,400000.0
2007-02-09 01:09:00,13.624,13.739,13.607,13.639,600000.0
2007-02-09 01:11:00,13.636,13.75,13.633,13.669,450000.0
2007-02-09 01:12:00,13.656,13.722,13.652,13.722,400000.0
2007-02-09 01:13:00,13.667,13.738,13.644,13.644,400000.0
2007-02-09 01:15:00,13.695,13.797,13.665,13.74,400000.0
2007-02-09 01:16:00,13.679,13.784,13.649,13.743,800000.0
2007-02-09 01:18:00,13.737,13.762,13.679,13.749,400000.0
2007-02-09 01:19:00,13.794,13.794,13.794,13.794,50000.0
2007-02-09 01:20:00,13.663,13.783,13.663,13.783,250000.0
2007-02-09 01:21:00,13.719,13.856,13.719,13.721,550000.0
2007-02-09 01:22:00,13.709,13.787,13.709,13.787,250000.0
2007-02-09 01:23:00,13.709,13.783,13.661,13.751,350000.0
2007-02-09 01:24:00,13.773,13.789,13.773,13.789,100000.0
2007-02-09 01:25:00,13.769,13.769,13.661,13.746,300000.0
2007-02-09 01:26:00,13.759,13.799,13.759,13.799,150000.0
2007-02-09 01:27:00,13.709,13.764,13.683,13.745,350000.0
2007-02-09 01:28:00,13.805,13.805,13.771,13.771,300000.0
2007-02-09 01:29:00,13.749,13.796,13.725,13.725,300000.0
2007-02-09 01:30:00,13.67,13.777,13.663,13.754,250000.0
2007-02-09 01:31:00,13.782,13.794,13.713,13.794,200000.0
2007-02-09 01:32:00,13.711,13.813,13.693,13.768,550000.0
2007-02-09 01:33:00,13.707,13.765,13.692,13.704,450000.0
2007-02-09 01:34:00,13.676,13.771,13.638,13.739,450000.0
2007-02-09 01:35:00,13.788,13.827,13.712,13.783,800000.0
2007-02-09 01:36:00,13.77,13.77,13.673,13.673,250000.0
2007-02-09 01:37:00,13.697,13.816,13.695,13.732,400000.0
2007-02-09 01:38:00,13.763,13.763,13.682,13.735,250000.0
2007-02-09 01:39:00,13.789,13.789,13.721,13.721,400000.0
2007-02-09 01:40:00,13.71,13.8,13.681,13.756,450000.0
2007-02-09 01:41:00,13.737,13.775,13.651,13.674,350000.0
2007-02-09 01:42:00,13.666,13.803,13.666,13.681,450000.0
2007-02-09 01:44:00,13.756,13.756,13.663,13.663,400000.0
2007-02-09 01:46:00,13.651,13.757,13.651,13.757,150000.0
2007-02-09 01:49:00,13.762,13.798,13.672,13.767,550000.0
2007-02-09 01:50:00,13.71,13.764,13.659,13.699,400000.0
2007-02-09 01:51:00,13.739,13.794,13.672,13.743,550000.0
2007-02-09 01:52:00,13.758,13.778,13.675,13.778,500000.0
2007-02-09 01:53:00,13.652,13.734,13.652,13.734,350000.0
2007-02-09 01:54:00,13.65,13.764,13.65,13.707,200000.0
2007-02-09 01:55:00,13.717,13.717,13.645,13.645,350000.0
2007-02-09 01:56:00,13.677,13.762,13.625,13.669,600000.0
2007-02-09 01:57:00,13.72,13.736,13.64,13.715,600000.0
2007-02-09 01:58:00,13.651,13.752,13.632,13.745,300000.0
2007-02-09 01:59:00,13.632,13.75,13.632,13.689,350000.0
2007-02-09 02:00:00,13.764,13.764,13.619,13.666,350000.0
2007-02-09 02:01:00,13.736,13.739,13.651,13.722,300000.0
2007-02-09 02:04:00,13.713,13.713,13.613,13.653,200000.0
2007-02-09 02:06:00,13.734,13.734,13.587,13.629,300000.0
2007-02-09 02:08:00,13.711,13.755,13.649,13.729,350000.0
2007-02-09 02:11:00,13.683,13.709,13.602,13.709,350000.0
2007-02-09 02:12:00,13.699,13.705,13.605,13.705,350000.0
2007-02-09 02:13:00,13.657,13.746,13.627,13.627,300000.0
2007-02-09 02:14:00,13.7,13.7,13.555,13.673,650000.0
2007-02-09 02:15:00,13.72,13.729,13.583,13.727,1000000.0
2007-02-09 02:16:00,13.651,13.727,13.591,13.688,1000000.0
2007-02-09 02:18:00,13.713,13.756,13.628,13.686,650000.0
2007-02-09 02:19:00,13.678,13.739,13.588,13.622,800000.0
2007-02-09 02:20:00,13.639,13.724,13.57,13.676,550000.0
2007-02-09 02:21:00,13.64,13.739,13.624,13.739,400000.0
2007-02-09 02:22:00,13.742,13.776,13.64,13.677,900000.0
2007-02-09 02:24:00,13.723,13.779,13.67,13.715,550000.0
2007-02-09 02:25:00,13.623,13.721,13.623,13.69,400000.0
2007-02-09 02:26:00,13.623,13.736,13.621,13.736,700000.0
2007-02-09 02:27:00,13.629,13.745,13.629,13.676,650000.0
2007-02-09 02:29:00,13.7,13.735,13.597,13.735,350000.0
2007-02-09 02:31:00,13.647,13.694,13.605,13.682,450000.0
2007-02-09 02:32:00,13.648,13.725,13.622,13.622,300000.0
2007-02-09 02:33:00,13.621,13.687,13.603,13.685,250000.0
2007-02-09 02:34:00,13.658,13.752,13.658,13.66,550000.0
2007-02-09 02:35:00,13.639,13.733,13.639,13.696,250000.0
2007-02-09 02:38:00,13.736,13.736,13.586,13.616,650000.0
2007-02-09 02:39:00,13.61,13.739,13.61,13.681,400000.0
2007-02-09 02:40:00,13.62,13.742,13.603,13.706,600000.0
2007-02-09 02:41:00,13.699,13.699,13.608,13.608,350000.0
2007-02-09 02:42:00,13.708,13.724,13.639,13.724,400000.0
2007-02-09 02:43:00,13.689,13.739,13.593,13.714,450000.0
2007-02-09 02:48:00,13.591,13.754,13.591,13.606,500000.0
2007-02-09 02:49:00,13.612,13.714,13.588,13.673,850000.0
2007-02-09 02:50:00,13.622,13.723,13.585,13.723,350000.0
2007-02-09 02:51:00,13.661,13.758,13.621,13.644,650000.0
2007-02-09 02:52:00,13.656,13.707,13.594,13.594,550000.0
2007-02-09 02:54:00,13.667,13.706,13.617,13.631,350000.0
2007-02-09 02:55:00,13.618,13.73,13.61,13.61,500000.0
2007-02-09 02:58:00,13.68,13.683,13.591,13.629,350000.0
2007-02-09 03:00:00,13.76,13.789,13.623,13.652,450000.0
2007-02-09 03:01:00,13.652,13.738,13.641,13.679,450000.0
2007-02-09 03:02:00,13.639,13.76,13.604,13.604,550000.0
2007-02-09 03:03:00,13.598,13.66,13.598,13.602,150000.0
2007-02-09 03:04:00,13.688,13.728,13.612,13.617,500000.0
2007-02-09 03:05:00,13.658,13.718,13.626,13.628,300000.0
2007-02-09 03:06:00,13.669,13.713,13.592,13.602,250000.0
2007-02-09 03:09:00,13.591,13.624,13.591,13.624,100000.0
2007-02-09 03:10:00,13.62,13.692,13.558,13.647,350000.0
2007-02-09 03:11:00,13.678,13.713,13.637,13.681,600000.0
2007-02-09 03:12:00,13.672,13.707,13.609,13.707,150000.0
2007-02-09 03:13:00,13.684,13.694,13.563,13.653,550000.0
2007-02-09 03:14:00,13.65,13.704,13.589,13.702,400000.0
2007-02-09 03:15:00,13.691,13.715,13.633,13.715,550000.0
2007-02-09 03:16:00,13.74,13.744,13.656,13.723,400000.0
2007-02-09 03:17:00,13.678,13.678,13.639,13.639,100000.0
2007-02-09 03:18:00,13.576,13.704,13.576,13.654,150000.0
2007-02-09 03:19:00,13.696,13.758,13.633,13.633,600000.0
2007-02-09 03:20:00,13.713,13.714,13.598,13.601,550000.0
2007-02-09 03:21:00,13.66,13.743,13.64,13.684,350000.0
2007-02-09 03:22:00,13.605,13.738,13.605,13.633,400000.0
2007-02-09 03:23:00,13.685,13.685,13.62,13.625,200000.0
2007-02-09 03:24:00,13.7,13.729,13.7,13.729,100000.0
2007-02-09 03:26:00,13.61,13.69,13.61,13.69,100000.0
2007-02-09 03:27:00,13.602,13.702,13.602,13.702,400000.0
2007-02-09 03:28:00,13.61,13.682,13.585,13.682,300000.0
2007-02-09 03:29:00,13.618,13.702,13.608,13.686,250000.0
2007-02-09 03:30:00,13.701,13.701,13.608,13.608,100000.0
2007-02-09 03:33:00,13.674,13.686,13.59,13.63,350000.0
2007-02-09 03:34:00,13.571,13.708,13.571,13.684,250000.0
2007-02-09 03:35:00,13.734,13.734,13.621,13.715,400000.0
2007-02-09 03:37:00,13.695,13.695,13.678,13.678,100000.0
2007-02-09 03:39:00,13.673,13.727,13.6,13.6,200000.0
2007-02-09 03:40:00,13.681,13.692,13.59,13.643,550000.0
2007-02-09 03:41:00,13.604,13.739,13.604,13.739,450000.0
2007-02-09 03:42:00,13.612,13.717,13.612,13.717,400000.0
2007-02-09 03:43:00,13.639,13.746,13.6,13.621,450000.0
2007-02-09 03:44:00,13.699,13.731,13.591,13.591,300000.0
2007-02-09 03:49:00,13.655,13.662,13.586,13.655,300000.0
2007-02-09 03:54:00,13.68,13.68,13.6,13.634,200000.0
2007-02-09 03:56:00,13.689,13.71,13.588,13.673,400000.0
2007-02-09 03:59:00,13.69,13.731,13.602,13.638,350000.0
2007-02-09 04:00:00,13.696,13.734,13.617,13.734,300000.0
2007-02-09 04:01:00,13.748,13.758,13.618,13.674,550000.0
2007-02-09 04:02:00,13.68,13.74,13.617,13.669,400000.0
2007-02-09 04:04:00,13.68,13.68,13.575,13.615,200000.0
2007-02-09 04:05:00,13.676,13.676,13.639,13.639,100000.0
2007-02-09 04:08:00,13.681,13.681,13.575,13.615,200000.0
2007-02-09 04:09:00,13.575,13.659,13.575,13.638,400000.0
2007-02-09 04:10:00,13.631,13.737,13.619,13.727,450000.0
2007-02-09 04:11:00,13.659,13.722,13.613,13.722,250000.0
2007-02-09 04:13:00,13.683,13.745,13.631,13.634,400000.0
2007-02-09 04:14:00,13.587,13.707,13.559,13.559,300000.0
2007-02-09 04:17:00,13.678,13.678,13.598,13.633,200000.0
2007-02-09 04:20:00,13.685,13.685,13.583,13.672,450000.0
2007-02-09 04:21:00,13.665,13.716,13.665,13.716,100000.0
2007-02-09 04:22:00,13.6,13.7,13.594,13.663,400000.0
2007-02-09 04:23:00,13.703,13.741,13.621,13.622,450000.0
2007-02-09 04:24:00,13.674,13.674,13.563,13.584,400000.0
2007-02-09 04:25:00,13.575,13.716,13.566,13.673,350000.0
2007-02-09 04:28:00,13.681,13.727,13.634,13.643,300000.0
2007-02-09 04:29:00,13.644,13.794,13.64,13.64,450000.0
2007-02-09 04:30:00,13.747,13.747,13.672,13.672,400000.0
2007-02-09 04:31:00,13.661,13.661,13.638,13.638,250000.0
2007-02-09 04:32:00,13.622,13.754,13.622,13.703,400000.0
2007-02-09 04:33:00,13.63,13.701,13.63,13.701,200000.0
2007-02-09 04:34:00,13.738,13.738,13.676,13.676,300000.0
2007-02-09 04:35:00,13.698,13.733,13.638,13.733,250000.0
2007-02-09 04:36:00,13.704,13.719,13.615,13.665,300000.0
2007-02-09 04:37:00,13.722,13.722,13.582,13.665,300000.0
2007-02-09 04:40:00,13.626,13.704,13.59,13.704,600000.0
2007-02-09 04:43:00,13.684,13.684,13.602,13.634,300000.0
2007-02-09 04:46:00,13.698,13.698,13.568,13.603,400000.0
2007-02-09 04:48:00,13.686,13.699,13.598,13.598,400000.0
2007-02-09 04:49:00,13.593,13.716,13.593,13.692,300000.0
2007-02-09 04:50:00,13.736,13.736,13.624,13.701,200000.0
2007-02-09 04:51:00,13.652,13.683,13.556,13.683,300000.0
2007-02-09 04:52:00,13.701,13.73,13.594,13.719,350000.0
2007-02-09 04:53:00,13.624,13.695,13.601,13.634,250000.0
2007-02-09 04:54:00,13.604,13.706,13.599,13.606,500000.0
2007-02-09 04:55:00,13.681,13.705,13.567,13.705,350000.0
2007-02-09 04:56:00,13.577,13.679,13.547,13.679,400000.0
2007-02-09 04:57:00,13.63,13.696,13.619,13.665,250000.0
2007-02-09 05:01:00,13.622,13.721,13.565,13.622,650000.0
2007-02-09 05:02:00,13.705,13.715,13.584,13.629,700000.0
2007-02-09 05:04:00,13.667,13.667,13.559,13.6,400000.0
2007-02-09 05:05:00,13.6,13.712,13.599,13.695,400000.0
2007-02-09 05:11:00,13.714,13.718,13.579,13.718,150000.0
2007-02-09 05:12:00,13.6,13.744,13.6,13.653,300000.0
2007-02-09 05:14:00,13.663,13.726,13.593,13.708,500000.0
2007-02-09 05:20:00,13.682,13.682,13.606,13.641,200000.0
2007-02-09 05:22:00,13.642,13.736,13.637,13.722,250000.0
2007-02-09 05:23:00,13.668,13.691,13.585,13.653,500000.0
2007-02-09 05:24:00,13.72,13.732,13.63,13.709,400000.0
2007-02-09 05:25:00,13.642,13.775,13.589,13.685,550000.0
2007-02-09 05:26:00,13.648,13.727,13.637,13.682,250000.0
2007-02-09 05:27:00,13.64,13.744,13.636,13.671,500000.0
2007-02-09 05:28:00,13.67,13.74,13.604,13.604,450000.0
2007-02-09 05:31:00,13.682,13.682,13.578,13.616,200000.0
2007-02-09 05:36:00,13.681,13.736,13.606,13.725,500000.0
2007-02-09 05:37:00,13.691,13.691,13.613,13.684,200000.0
2007-02-09 05:38:00,13.586,13.689,13.579,13.661,350000.0
2007-02-09 05:40:00,13.67,13.734,13.614,13.72,550000.0
2007-02-09 05:41:00,13.694,13.711,13.603,13.71,500000.0
2007-02-09 05:42:00,13.629,13.643,13.606,13.606,150000.0
2007-02-09 05:43:00,13.676,13.696,13.566,13.566,350000.0
2007-02-09 05:44:00,13.706,13.708,13.613,13.708,300000.0
2007-02-09 05:46:00,13.594,13.727,13.594,13.64,450000.0
2007-02-09 05:49:00,13.685,13.685,13.606,13.641,200000.0
2007-02-09 05:51:00,13.686,13.717,13.656,13.712,450000.0
2007-02-09 05:53:00,13.611,13.658,13.611,13.658,100000.0
2007-02-09 05:57:00,13.628,13.689,13.593,13.689,200000.0
2007-02-09 05:58:00,13.647,13.651,13.616,13.616,150000.0
2007-02-09 06:01:00,13.696,13.696,13.595,13.635,200000.0
2007-02-09 06:09:00,13.622,13.7,13.622,13.694,200000.0
2007-02-09 06:14:00,13.714,13.715,13.615,13.695,600000.0
2007-02-09 06:16:00,13.676,13.75,13.61,13.61,650000.0
2007-02-09 06:17:00,13.747,13.747,13.716,13.716,100000.0
2007-02-09 06:18:00,13.655,13.742,13.583,13.583,200000.0
2007-02-09 06:19:00,13.634,13.712,13.609,13.68,250000.0
2007-02-09 06:21:00,13.626,13.728,13.626,13.728,200000.0
2007-02-09 06:23:00,13.742,13.742,13.634,13.672,300000.0
2007-02-09 06:24:00,13.641,13.707,13.641,13.707,350000.0
2007-02-09 06:25:00,13.693,13.693,13.605,13.636,250000.0
2007-02-09 06:26:00,13.697,13.707,13.587,13.596,600000.0
2007-02-09 06:27:00,13.742,13.76,13.643,13.655,400000.0
2007-02-09 06:28:00,13.703,13.712,13.629,13.629,350000.0
2007-02-09 06:29:00,13.63,13.737,13.609,13.737,400000.0
2007-02-09 06:30:00,13.698,13.716,13.616,13.706,350000.0
2007-02-09 06:31:00,13.717,13.74,13.627,13.644,650000.0
2007-02-09 06:32:00,13.702,13.728,13.596,13.728,250000.0
2007-02-09 06:33:00,13.574,13.692,13.57,13.692,400000.0
2007-02-09 06:34:00,13.689,13.689,13.568,13.616,350000.0
2007-02-09 06:36:00,13.6,13.729,13.6,13.729,100000.0
2007-02-09 06:37:00,13.731,13.732,13.589,13.718,550000.0
2007-02-09 06:40:00,13.643,13.705,13.622,13.622,300000.0
2007-02-09 06:41:00,13.725,13.725,13.66,13.67,300000.0
2007-02-09 06:42:00,13.686,13.695,13.651,13.689,300000.0
2007-02-09 06:43:00,13.624,13.758,13.613,13.705,400000.0
2007-02-09 06:44:00,13.701,13.712,13.658,13.673,200000.0
2007-02-09 06:46:00,13.738,13.738,13.593,13.593,350000.0
2007-02-09 06:48:00,13.648,13.713,13.582,13.682,550000.0
2007-02-09 06:49:00,13.649,13.705,13.61,13.705,350000.0
2007-02-09 06:50:00,13.688,13.713,13.622,13.713,250000.0
2007-02-09 06:51:00,13.708,13.708,13.614,13.614,250000.0
2007-02-09 06:52:00,13.573,13.704,13.573,13.691,450000.0
2007-02-09 06:53:00,13.66,13.723,13.648,13.693,400000.0
2007-02-09 06:54:00,13.744,13.744,13.612,13.703,600000.0
2007-02-09 06:58:00,13.694,13.694,13.594,13.633,200000.0
2007-02-09 07:08:00,13.605,13.705,13.605,13.674,400000.0
2007-02-09 07:19:00,13.707,13.707,13.618,13.618,100000.0
2007-02-09 07:52:00,13.746,13.746,13.629,13.629,150000.0
2007-02-09 07:56:00,13.664,13.664,13.607,13.607,100000.0
2007-02-09 08:01:00,13.646,13.756,13.62,13.62,350000.0
2007-02-09 08:25:00,13.596,13.729,13.596,13.724,350000.0
2007-02-09 08:37:00,13.691,13.732,13.634,13.693,250000.0
2007-02-09 08:38:00,13.691,13.709,13.574,13.611,650000.0
2007-02-09 08:45:00,13.712,13.756,13.664,13.664,350000.0
2007-02-09 08:46:00,13.735,13.754,13.625,13.711,500000.0
2007-02-09 08:58:00,13.73,13.73,13.608,13.669,200000.0
2007-02-09 09:00:00,13.68,13.769,13.609,13.609,550000.0
2007-02-09 09:05:00,13.668,13.712,13.598,13.712,400000.0
2007-02-09 09:06:00,13.702,13.75,13.619,13.666,350000.0
2007-02-09 09:21:00,13.683,13.74,13.657,13.74,550000.0
2007-02-09 09:36:00,13.655,13.747,13.608,13.608,500000.0
2007-02-09 09:39:00,13.746,13.756,13.618,13.738,500000.0
2007-02-09 09:42:00,13.708,13.708,13.617,13.639,400000.0
2007-02-09 09:46:00,13.663,13.663,13.647,13.647,100000.0
2007-02-09 10:00:00,13.72,13.72,13.599,13.703,550000.0
2007-02-09 10:06:00,13.674,13.742,13.62,13.742,450000.0
2007-02-09 10:13:00,13.653,13.782,13.608,13.634,500000.0
2007-02-09 10:21:00,13.703,13.753,13.691,13.717,400000.0
2007-02-09 11:00:00,13.69,13.82,13.69,13.744,350000.0
2007-02-09 11:01:00,13.716,13.869,13.716,13.816,500000.0
2007-02-09 11:02:00,13.856,13.86,13.721,13.783,400000.0
2007-02-09 11:03:00,13.773,13.863,13.733,13.763,550000.0
2007-02-09 11:04:00,13.857,13.865,13.762,13.862,400000.0
2007-02-09 11:05:00,13.698,13.835,13.692,13.694,550000.0
2007-02-09 11:06:00,13.789,13.842,13.716,13.716,350000.0
2007-02-09 11:07:00,13.774,13.823,13.694,13.823,450000.0
2007-02-09 11:08:00,13.786,13.909,13.775,13.871,350000.0
2007-02-09 11:09:00,13.844,13.844,13.737,13.832,500000.0
2007-02-09 11:10:00,13.719,13.867,13.719,13.793,400000.0
2007-02-09 11:11:00,13.826,13.835,13.705,13.813,350000.0
2007-02-09 11:12:00,13.844,13.909,13.771,13.838,550000.0
2007-02-09 11:13:00,13.828,13.869,13.757,13.869,500000.0
2007-02-09 11:14:00,13.761,13.842,13.727,13.837,400000.0
2007-02-09 11:15:00,13.735,13.861,13.735,13.778,400000.0
2007-02-09 11:16:00,13.774,13.842,13.756,13.842,500000.0
2007-02-09 11:17:00,13.844,13.852,13.731,13.852,350000.0
2007-02-09 11:18:00,13.76,13.821,13.753,13.79,350000.0
2007-02-09 11:19:00,13.756,13.873,13.749,13.868,550000.0
2007-02-09 11:20:00,13.821,13.845,13.736,13.761,400000.0
2007-02-09 11:21:00,13.847,13.854,13.726,13.823,450000.0
2007-02-09 11:23:00,13.703,13.838,13.703,13.726,500000.0
2007-02-09 11:24:00,13.764,13.812,13.679,13.784,550000.0
2007-02-09 11:25:00,13.714,13.814,13.696,13.708,550000.0
2007-02-09 11:26:00,13.814,13.864,13.738,13.858,400000.0
2007-02-09 11:27:00,13.713,13.835,13.713,13.835,500000.0
2007-02-09 11:28:00,13.732,13.826,13.708,13.792,350000.0
2007-02-09 11:29:00,13.726,13.807,13.701,13.741,500000.0
2007-02-09 11:30:00,13.838,13.857,13.71,13.71,500000.0
2007-02-09 11:32:00,13.789,13.822,13.732,13.732,450000.0
2007-02-09 11:33:00,13.701,13.824,13.701,13.786,350000.0
2007-02-09 11:34:00,13.811,13.812,13.68,13.777,500000.0
2007-02-09 11:36:00,13.725,13.848,13.686,13.75,550000.0
2007-02-09 11:40:00,13.751,13.803,13.707,13.764,400000.0
2007-02-09 11:41:00,13.711,13.791,13.711,13.739,350000.0
2007-02-09 11:42:00,13.683,13.78,13.683,13.78,350000.0
2007-02-09 11:43:00,13.828,13.828,13.727,13.826,350000.0
2007-02-09 11:44:00,13.813,13.816,13.701,13.793,450000.0
2007-02-09 11:45:00,13.711,13.8,13.682,13.797,550000.0
2007-02-09 11:46:00,13.791,13.815,13.696,13.726,400000.0
2007-02-09 11:47:00,13.767,13.827,13.676,13.785,500000.0
2007-02-09 11:49:00,13.787,13.803,13.69,13.747,350000.0
2007-02-09 11:50:00,13.785,13.832,13.717,13.832,350000.0
2007-02-09 11:51:00,13.703,13.834,13.703,13.812,450000.0
2007-02-09 11:52:00,13.764,13.863,13.73,13.856,450000.0
2007-02-09 11:53:00,13.715,13.854,13.715,13.745,400000.0
2007-02-09 11:54:00,13.834,13.849,13.727,13.787,550000.0
2007-02-09 11:55:00,13.749,13.831,13.712,13.831,350000.0
2007-02-09 11:56:00,13.768,13.838,13.758,13.762,350000.0
2007-02-09 11:57:00,13.823,13.839,13.728,13.795,450000.0
2007-02-09 11:58:00,13.703,13.828,13.695,13.828,350000.0
2007-02-09 11:59:00,13.791,13.823,13.725,13.77,450000.0
2007-02-09 12:00:00,13.781,13.786,13.684,13.684,350000.0
2007-02-09 12:01:00,13.829,13.852,13.741,13.754,500000.0
2007-02-09 12:02:00,13.819,13.835,13.706,13.706,400000.0
2007-02-09 12:03:00,13.714,13.792,13.707,13.779,550000.0
2007-02-09 12:05:00,13.802,13.832,13.71,13.746,350000.0
2007-02-09 12:06:00,13.808,13.827,13.759,13.827,350000.0
2007-02-09 12:07:00,13.82,13.82,13.644,13.736,450000.0
2007-02-09 12:08:00,13.81,13.826,13.702,13.826,450000.0
2007-02-09 12:09:00,13.724,13.8,13.715,13.749,350000.0
2007-02-09 12:10:00,13.797,13.821,13.721,13.776,400000.0
2007-02-09 12:11:00,13.754,13.838,13.711,13.731,500000.0
2007-02-09 12:12:00,13.688,13.818,13.688,13.702,350000.0
2007-02-09 12:13:00,13.769,13.802,13.694,13.772,400000.0
2007-02-09 12:14:00,13.773,13.806,13.653,13.686,550000.0
2007-02-09 12:15:00,13.741,13.817,13.714,13.739,400000.0
2007-02-09 12:16:00,13.734,13.794,13.68,13.731,400000.0
2007-02-09 12:17:00,13.781,13.817,13.776,13.817,400000.0
2007-02-09 12:18:00,13.789,13.789,13.697,13.712,450000.0
2007-02-09 12:19:00,13.747,13.799,13.672,13.698,450000.0
2007-02-09 12:20:00,13.73,13.835,13.66,13.734,500000.0
2007-02-09 12:21:00,13.795,13.831,13.687,13.773,500000.0
2007-02-09 12:22:00,13.809,13.809,13.688,13.757,400000.0
2007-02-09 12:23:00,13.795,13.813,13.685,13.695,400000.0
2007-02-09 12:24:00,13.801,13.806,13.697,13.787,600000.0
2007-02-09 12:25:00,13.798,13.798,13.685,13.785,450000.0
2007-02-09 12:26:00,13.796,13.796,13.681,13.741,450000.0
2007-02-09 12:27:00,13.775,13.805,13.677,13.774,550000.0
2007-02-09 12:28:00,13.771,13.804,13.683,13.732,500000.0
2007-02-09 12:29:00,13.774,13.805,13.658,13.665,500000.0
2007-02-09 12:30:00,13.684,13.804,13.68,13.804,450000.0
2007-02-09 12:31:00,13.769,13.769,13.701,13.747,350000.0
2007-02-09 12:32:00,13.666,13.797,13.666,13.68,350000.0
2007-02-09 12:33:00,13.798,13.798,13.69,13.69,450000.0
2007-02-09 12:34:00,13.684,13.802,13.662,13.662,450000.0
2007-02-09 12:35:00,13.814,13.822,13.681,13.681,350000.0
2007-02-09 12:36:00,13.812,13.812,13.68,13.766,350000.0
2007-02-09 12:37:00,13.791,13.791,13.682,13.691,500000.0
2007-02-09 12:38:00,13.767,13.814,13.681,13.748,450000.0
2007-02-09 12:39:00,13.776,13.792,13.66,13.762,450000.0
2007-02-09 12:40:00,13.743,13.772,13.676,13.696,450000.0
2007-02-09 12:41:00,13.732,13.786,13.648,13.786,450000.0
2007-02-09 12:42:00,13.665,13.786,13.661,13.759,550000.0
2007-02-09 12:43:00,13.756,13.802,13.699,13.718,500000.0
2007-02-09 12:44:00,13.74,13.793,13.636,13.671,450000.0
2007-02-09 12:45:00,13.729,13.796,13.674,13.725,400000.0
2007-02-09 12:46:00,13.687,13.834,13.687,13.692,500000.0
2007-02-09 12:47:00,13.727,13.811,13.673,13.696,350000.0
2007-02-09 12:48:00,13.662,13.78,13.625,13.78,550000.0
2007-02-09 12:49:00,13.751,13.826,13.694,13.717,450000.0
2007-02-09 12:50:00,13.764,13.821,13.721,13.724,400000.0
2007-02-09 12:51:00,13.701,13.817,13.681,13.817,500000.0
2007-02-09 12:52:00,13.75,13.82,13.707,13.789,500000.0
2007-02-09 12:53:00,13.678,13.799,13.678,13.784,500000.0
2007-02-09 12:54:00,13.812,13.82,13.701,13.76,450000.0
2007-02-09 12:55:00,13.755,13.822,13.704,13.822,450000.0
2007-02-09 12:56:00,13.801,13.828,13.718,13.721,450000.0
2007-02-09 12:57:00,13.794,13.849,13.708,13.708,400000.0
2007-02-09 12:58:00,13.748,13.879,13.741,13.75,400000.0
2007-02-09 12:59:00,13.762,13.795,13.668,13.795,450000.0
2007-02-09 13:00:00,13.805,13.821,13.655,13.728,500000.0
2007-02-09 13:01:00,13.694,13.814,13.694,13.767,400000.0
2007-02-09 13:02:00,13.706,13.819,13.706,13.755,400000.0
2007-02-09 13:03:00,13.738,13.818,13.715,13.715,450000.0
2007-02-09 13:04:00,13.801,13.865,13.742,13.745,450000.0
2007-02-09 13:05:00,13.72,13.843,13.72,13.838,400000.0
2007-02-09 13:06:00,13.844,13.844,13.699,13.814,450000.0
2007-02-09 13:07:00,13.847,13.865,13.72,13.795,500000.0
2007-02-09 13:08:00,13.768,13.855,13.746,13.746,400000.0
2007-02-09 13:09:00,13.859,13.859,13.742,13.752,450000.0
2007-02-09 13:10:00,13.821,13.886,13.742,13.757,500000.0
2007-02-09 13:11:00,13.75,13.841,13.75,13.824,400000.0
2007-02-09 13:12:00,13.844,13.86,13.737,13.737,550000.0
2007-02-09 13:13:00,13.834,13.834,13.678,13.792,450000.0
2007-02-09 13:14:00,13.706,13.84,13.706,13.839,350000.0
2007-02-09 13:15:00,13.76,13.843,13.698,13.803,400000.0
2007-02-09 13:16:00,13.815,13.815,13.696,13.8,350000.0
2007-02-09 13:17:00,13.836,13.855,13.755,13.855,450000.0
2007-02-09 13:18:00,13.709,13.849,13.709,13.833,400000.0
2007-02-09 13:19:00,13.779,13.846,13.709,13.746,400000.0
2007-02-09 13:20:00,13.738,13.817,13.693,13.751,500000.0
2007-02-09 13:21:00,13.706,13.822,13.706,13.708,350000.0
2007-02-09 13:22:00,13.701,13.816,13.682,13.714,400000.0
2007-02-09 13:23:00,13.744,13.831,13.688,13.71,350000.0
2007-02-09 13:24:00,13.821,13.864,13.738,13.765,450000.0
2007-02-09 13:25:00,13.813,13.832,13.746,13.832,350000.0
2007-02-09 13:26:00,13.732,13.825,13.686,13.742,550000.0
2007-02-09 13:27:00,13.733,13.829,13.733,13.796,500000.0
2007-02-09 13:28:00,13.783,13.837,13.688,13.744,400000.0
2007-02-09 13:29:00,13.825,13.825,13.667,13.778,350000.0
2007-02-09 13:30:00,13.811,13.811,13.64,13.696,450000.0
2007-02-09 13:31:00,13.686,13.788,13.686,13.784,450000.0
2007-02-09 13:32:00,13.739,13.82,13.687,13.687,500000.0
2007-02-09 13:33:00,13.735,13.801,13.707,13.743,350000.0
2007-02-09 13:34:00,13.687,13.821,13.687,13.713,350000.0
2007-02-09 13:35:00,13.777,13.85,13.721,13.721,400000.0
2007-02-09 13:36:00,13.754,13.842,13.702,13.796,450000.0
2007-02-09 13:37:00,13.699,13.786,13.699,13.786,350000.0
2007-02-09 13:38:00,13.756,13.841,13.729,13.841,400000.0
2007-02-09 13:39:00,13.796,13.845,13.729,13.805,500000.0
2007-02-09 13:40:00,13.789,13.842,13.728,13.841,350000.0
2007-02-09 13:41:00,13.741,13.847,13.741,13.836,400000.0
2007-02-09 13:42:00,13.806,13.82,13.725,13.792,350000.0
2007-02-09 13:43:00,13.817,13.845,13.699,13.803,500000.0
2007-02-09 13:44:00,13.703,13.83,13.665,13.754,350000.0
2007-02-09 13:45:00,13.745,13.855,13.712,13.807,400000.0
2007-02-09 13:46:00,13.753,13.832,13.715,13.77,450000.0
2007-02-09 13:47:00,13.835,13.835,13.765,13.823,250000.0
2007-02-09 13:48:00,13.812,13.835,13.724,13.798,400000.0
2007-02-09 13:49:00,13.703,13.843,13.703,13.821,350000.0
2007-02-09 13:50:00,13.736,13.781,13.714,13.714,450000.0
2007-02-09 13:51:00,13.824,13.836,13.718,13.718,350000.0
2007-02-09 13:52:00,13.821,13.84,13.704,13.806,350000.0
2007-02-09 13:53:00,13.712,13.786,13.654,13.715,450000.0
2007-02-09 13:54:00,13.766,13.82,13.707,13.811,400000.0
2007-02-09 13:55:00,13.764,13.803,13.74,13.77,350000.0
2007-02-09 13:56:00,13.773,13.773,13.635,13.635,400000.0
2007-02-09 13:57:00,13.733,13.817,13.7,13.7,400000.0
2007-02-09 13:58:00,13.684,13.799,13.684,13.799,350000.0
2007-02-09 13:59:00,13.749,13.815,13.733,13.733,400000.0
2007-02-09 14:00:00,13.766,13.766,13.666,13.721,350000.0
2007-02-09 14:01:00,13.753,13.814,13.697,13.814,400000.0
2007-02-09 14:02:00,13.815,13.823,13.702,13.773,350000.0
2007-02-09 14:03:00,13.779,13.779,13.68,13.772,350000.0
2007-02-09 14:04:00,13.715,13.822,13.715,13.812,350000.0
2007-02-09 14:05:00,13.82,13.824,13.736,13.787,300000.0
2007-02-09 14:06:00,13.794,13.807,13.694,13.778,350000.0
2007-02-09 14:07:00,13.769,13.807,13.696,13.76,400000.0
2007-02-09 14:08:00,13.703,13.773,13.661,13.724,400000.0
2007-02-09 14:09:00,13.651,13.769,13.634,13.703,550000.0
2007-02-09 14:10:00,13.699,13.806,13.699,13.738,350000.0
2007-02-09 14:11:00,13.742,13.799,13.716,13.799,400000.0
2007-02-09 14:12:00,13.806,13.818,13.771,13.811,450000.0
2007-02-09 14:13:00,13.761,13.761,13.644,13.679,350000.0
2007-02-09 14:14:00,13.689,13.783,13.648,13.712,500000.0
2007-02-09 14:15:00,13.655,13.792,13.629,13.702,500000.0
2007-02-09 14:16:00,13.706,13.829,13.681,13.774,450000.0
2007-02-09 14:17:00,13.768,13.773,13.69,13.719,450000.0
2007-02-09 14:18:00,13.677,13.797,13.677,13.797,400000.0
2007-02-09 14:19:00,13.774,13.812,13.686,13.81,500000.0
2007-02-09 14:20:00,13.686,13.789,13.686,13.704,350000.0
2007-02-09 14:21:00,13.677,13.782,13.657,13.714,450000.0
2007-02-09 14:22:00,13.766,13.804,13.668,13.804,450000.0
2007-02-09 14:23:00,13.716,13.791,13.7,13.737,400000.0
2007-02-09 14:24:00,13.802,13.802,13.696,13.783,400000.0
2007-02-09 14:25:00,13.712,13.786,13.709,13.72,350000.0
2007-02-09 14:26:00,13.731,13.8,13.682,13.775,350000.0
2007-02-09 14:27:00,13.747,13.799,13.67,13.799,400000.0
2007-02-09 14:28:00,13.762,13.783,13.665,13.735,400000.0
2007-02-09 14:29:00,13.728,13.784,13.653,13.744,350000.0
2007-02-09 14:30:00,13.712,13.792,13.671,13.671,550000.0
2007-02-09 14:31:00,13.706,13.793,13.694,13.777,400000.0
2007-02-09 14:32:00,13.737,13.773,13.66,13.705,500000.0
2007-02-09 14:33:00,13.801,13.801,13.673,13.731,450000.0
2007-02-09 14:34:00,13.757,13.835,13.689,13.689,450000.0
2007-02-09 14:35:00,13.759,13.76,13.695,13.697,350000.0
2007-02-09 14:36:00,13.759,13.788,13.689,13.788,400000.0
2007-02-09 14:37:00,13.706,13.825,13.682,13.786,550000.0
2007-02-09 14:38:00,13.726,13.785,13.708,13.761,400000.0
2007-02-09 14:39:00,13.739,13.802,13.652,13.666,500000.0
2007-02-09 14:40:00,13.697,13.766,13.671,13.701,400000.0
2007-02-09 14:41:00,13.667,13.767,13.667,13.74,550000.0
2007-02-09 14:42:00,13.647,13.763,13.643,13.743,400000.0
2007-02-09 14:43:00,13.736,13.777,13.64,13.777,500000.0
2007-02-09 14:44:00,13.676,13.745,13.635,13.745,450000.0
2007-02-09 14:45:00,13.739,13.762,13.69,13.762,400000.0
2007-02-09 14:46:00,13.75,13.772,13.682,13.697,350000.0
2007-02-09 14:47:00,13.759,13.804,13.674,13.779,350000.0
2007-02-09 14:48:00,13.736,13.75,13.648,13.74,400000.0
2007-02-09 14:49:00,13.767,13.784,13.648,13.648,500000.0
2007-02-09 14:50:00,13.693,13.781,13.646,13.646,400000.0
2007-02-09 14:51:00,13.766,13.778,13.667,13.731,350000.0
2007-02-09 14:52:00,13.78,13.78,13.687,13.701,450000.0
2007-02-09 14:53:00,13.698,13.774,13.675,13.714,400000.0
2007-02-09 14:54:00,13.626,13.759,13.626,13.668,550000.0
2007-02-09 14:55:00,13.73,13.75,13.641,13.641,450000.0
2007-02-09 14:56:00,13.759,13.788,13.659,13.779,550000.0
2007-02-09 14:57:00,13.794,13.802,13.675,13.76,450000.0
2007-02-09 14:58:00,13.693,13.748,13.658,13.727,400000.0
2007-02-09 14:59:00,13.704,13.789,13.66,13.781,550000.0
2007-02-09 15:00:00,13.652,13.773,13.652,13.67,450000.0
2007-02-09 15:01:00,13.719,13.769,13.649,13.712,450000.0
2007-02-09 15:02:00,13.632,13.741,13.625,13.704,450000.0
2007-02-09 15:03:00,13.722,13.782,13.635,13.782,500000.0
2007-02-09 15:04:00,13.709,13.79,13.675,13.688,550000.0
2007-02-09 15:05:00,13.673,13.819,13.672,13.709,550000.0
2007-02-09 15:06:00,13.751,13.775,13.736,13.738,400000.0
2007-02-09 15:07:00,13.683,13.785,13.644,13.762,350000.0
2007-02-09 15:08:00,13.664,13.818,13.664,13.77,500000.0
2007-02-09 15:09:00,13.777,13.81,13.677,13.686,450000.0
2007-02-09 15:10:00,13.677,13.783,13.653,13.692,400000.0
2007-02-09 15:11:00,13.722,13.873,13.684,13.717,500000.0
2007-02-09 15:12:00,13.77,13.83,13.673,13.806,500000.0
2007-02-09 15:13:00,13.767,13.814,13.721,13.806,400000.0
2007-02-09 15:14:00,13.71,13.752,13.678,13.721,350000.0
2007-02-09 15:15:00,13.69,13.799,13.686,13.746,400000.0
2007-02-09 15:16:00,13.764,13.811,13.676,13.804,500000.0
2007-02-09 15:17:00,13.742,13.794,13.666,13.744,450000.0
2007-02-09 15:18:00,13.809,13.809,13.642,13.712,400000.0
2007-02-09 15:19:00,13.735,13.781,13.689,13.743,450000.0
2007-02-09 15:20:00,13.712,13.753,13.666,13.753,400000.0
2007-02-09 15:21:00,13.735,13.79,13.675,13.79,450000.0
2007-02-09 15:22:00,13.751,13.772,13.7,13.744,450000.0
2007-02-09 15:23:00,13.685,13.78,13.685,13.743,400000.0
2007-02-09 15:24:00,13.755,13.768,13.684,13.761,350000.0
2007-02-09 15:25:00,13.778,13.778,13.674,13.732,350000.0
2007-02-09 15:26:00,13.67,13.8,13.67,13.7,550000.0
2007-02-09 15:27:00,13.703,13.818,13.69,13.729,350000.0
2007-02-09 15:28:00,13.707,13.797,13.707,13.755,350000.0
2007-02-09 15:29:00,13.774,13.835,13.715,13.781,450000.0
2007-02-09 15:30:00,13.748,13.775,13.642,13.701,450000.0
2007-02-09 15:31:00,13.702,13.803,13.701,13.711,500000.0
2007-02-09 15:32:00,13.705,13.765,13.654,13.762,450000.0
2007-02-09 15:33:00,13.748,13.772,13.673,13.77,400000.0
2007-02-09 15:34:00,13.686,13.814,13.659,13.659,400000.0
2007-02-09 15:35:00,13.73,13.796,13.706,13.736,400000.0
2007-02-09 15:36:00,13.739,13.794,13.663,13.794,550000.0
2007-02-09 15:37:00,13.78,13.82,13.688,13.711,400000.0
2007-02-09 15:38:00,13.755,13.849,13.746,13.746,450000.0
2007-02-09 15:39:00,13.814,13.814,13.661,13.809,350000.0
2007-02-09 15:40:00,13.711,13.838,13.711,13.723,450000.0
2007-02-09 15:41:00,13.679,13.8,13.679,13.77,400000.0
2007-02-09 15:42:00,13.785,13.785,13.675,13.698,350000.0
2007-02-09 15:43:00,13.715,13.771,13.665,13.671,450000.0
2007-02-09 15:44:00,13.785,13.809,13.707,13.795,350000.0
2007-02-09 15:45:00,13.815,13.817,13.722,13.817,450000.0
2007-02-09 15:46:00,13.722,13.825,13.713,13.731,400000.0
2007-02-09 15:47:00,13.793,13.825,13.681,13.703,550000.0
2007-02-09 15:48:00,13.729,13.796,13.683,13.696,350000.0
2007-02-09 15:49:00,13.765,13.804,13.732,13.804,350000.0
2007-02-09 15:50:00,13.727,13.825,13.683,13.803,550000.0
2007-02-09 15:51:00,13.759,13.778,13.654,13.665,350000.0
2007-02-09 15:52:00,13.663,13.807,13.663,13.671,350000.0
2007-02-09 15:53:00,13.76,13.805,13.688,13.747,500000.0
2007-02-09 15:54:00,13.761,13.768,13.711,13.768,450000.0
2007-02-09 15:55:00,13.644,13.766,13.644,13.766,500000.0
2007-02-09 15:56:00,13.658,13.825,13.658,13.742,450000.0
2007-02-09 15:57:00,13.7,13.738,13.655,13.697,450000.0
2007-02-09 15:58:00,13.678,13.801,13.678,13.801,500000.0
2007-02-09 15:59:00,13.787,13.793,13.689,13.713,450000.0
2007-02-09 16:00:00,13.776,13.834,13.672,13.771,500000.0
2007-02-09 16:01:00,13.785,13.785,13.648,13.648,400000.0
2007-02-09 16:02:00,13.683,13.799,13.632,13.714,550000.0
2007-02-09 16:03:00,13.783,13.79,13.668,13.718,450000.0
2007-02-09 16:04:00,13.649,13.777,13.641,13.754,550000.0
2007-02-09 16:05:00,13.765,13.78,13.66,13.66,350000.0
2007-02-09 16:06:00,13.661,13.763,13.626,13.726,350000.0
2007-02-09 16:07:00,13.694,13.788,13.679,13.679,500000.0
2007-02-09 16:08:00,13.66,13.788,13.66,13.71,550000.0
2007-02-09 16:09:00,13.68,13.788,13.653,13.778,350000.0
2007-02-09 16:10:00,13.753,13.772,13.639,13.772,500000.0
2007-02-09 16:11:00,13.671,13.798,13.653,13.673,500000.0
2007-02-09 16:12:00,13.743,13.788,13.719,13.737,350000.0
2007-02-09 16:13:00,13.73,13.796,13.679,13.796,450000.0
2007-02-09 16:14:00,13.798,13.798,13.657,13.744,500000.0
2007-02-09 16:15:00,13.813,13.823,13.678,13.678,350000.0
2007-02-09 16:16:00,13.744,13.814,13.691,13.778,550000.0
2007-02-09 16:17:00,13.779,13.841,13.713,13.713,350000.0
2007-02-09 16:18:00,13.818,13.818,13.673,13.774,400000.0
2007-02-09 16:19:00,13.748,13.827,13.694,13.695,500000.0
2007-02-09 16:20:00,13.833,13.844,13.722,13.722,550000.0
2007-02-09 16:21:00,13.748,13.829,13.693,13.788,500000.0
2007-02-09 16:22:00,13.817,13.829,13.745,13.759,450000.0
2007-02-09 16:23:00,13.72,13.845,13.712,13.736,400000.0
2007-02-09 16:24:00,13.802,13.869,13.709,13.852,550000.0
2007-02-09 16:25:00,13.835,13.861,13.784,13.861,350000.0
2007-02-09 16:26:00,13.834,13.843,13.723,13.723,550000.0
2007-02-09 16:27:00,13.806,13.836,13.685,13.836,500000.0
2007-02-09 16:28:00,13.816,13.86,13.77,13.78,400000.0
2007-02-09 16:29:00,13.804,13.832,13.72,13.828,450000.0
2007-02-09 16:30:00,13.748,13.836,13.711,13.808,550000.0
2007-02-09 16:31:00,13.761,13.86,13.707,13.79,400000.0
2007-02-09 16:32:00,13.832,13.906,13.737,13.783,400000.0
2007-02-09 16:33:00,13.758,13.866,13.752,13.808,350000.0
2007-02-09 16:34:00,13.832,13.888,13.788,13.884,350000.0
2007-02-09 16:35:00,13.766,13.843,13.677,13.755,500000.0
2007-02-09 16:36:00,13.872,13.875,13.781,13.796,500000.0
2007-02-09 16:37:00,13.879,13.88,13.788,13.788,500000.0
2007-02-09 16:38:00,13.72,13.884,13.72,13.747,450000.0
2007-02-09 16:39:00,13.786,13.865,13.784,13.865,500000.0
2007-02-09 16:40:00,13.81,13.85,13.71,13.815,500000.0
2007-02-09 16:41:00,13.765,13.84,13.765,13.771,350000.0
2007-02-09 16:42:00,13.774,13.88,13.763,13.879,500000.0
2007-02-09 16:43:00,13.745,13.864,13.745,13.809,350000.0
2007-02-09 16:44:00,13.885,13.885,13.747,13.747,400000.0
2007-02-09 16:45:00,13.74,13.827,13.734,13.781,400000.0
2007-02-09 16:46:00,13.787,13.842,13.765,13.837,350000.0
2007-02-09 16:47:00,13.795,13.946,13.76,13.8,600000.0
2007-02-09 16:48:00,13.845,13.86,13.737,13.804,500000.0
2007-02-09 16:49:00,13.837,13.866,13.757,13.757,450000.0
2007-02-09 16:50:00,13.877,13.882,13.775,13.856,450000.0
2007-02-09 16:51:00,13.864,13.864,13.746,13.746,400000.0
2007-02-09 16:52:00,13.789,13.884,13.776,13.884,450000.0
2007-02-09 16:53:00,13.81,13.894,13.772,13.807,350000.0
2007-02-09 16:54:00,13.787,13.868,13.733,13.754,450000.0
2007-02-09 16:55:00,13.851,13.869,13.756,13.795,550000.0
2007-02-09 16:56:00,13.782,13.869,13.751,13.753,400000.0
2007-02-09 16:57:00,13.764,13.877,13.753,13.77,450000.0
2007-02-09 16:58:00,13.76,13.863,13.759,13.823,500000.0
2007-02-09 16:59:00,13.791,13.875,13.783,13.783,400000.0
2007-02-09 17:00:00,13.882,13.882,13.755,13.755,350000.0
2007-02-09 17:01:00,13.801,13.885,13.763,13.786,500000.0
2007-02-09 17:02:00,13.774,13.859,13.747,13.793,400000.0
2007-02-09 17:03:00,13.773,13.854,13.73,13.81,500000.0
2007-02-09 17:04:00,13.78,13.886,13.751,13.81,350000.0
2007-02-09 17:05:00,13.883,13.887,13.749,13.828,400000.0
2007-02-09 17:06:00,13.864,13.864,13.71,13.82,350000.0
2007-02-09 17:07:00,13.847,13.904,13.789,13.82,500000.0
2007-02-09 17:08:00,13.733,13.875,13.733,13.808,500000.0
2007-02-09 17:09:00,13.88,13.885,13.755,13.788,550000.0
2007-02-09 17:10:00,13.829,13.859,13.746,13.825,350000.0
2007-02-09 17:11:00,13.853,13.855,13.704,13.733,400000.0
2007-02-09 17:12:00,13.821,13.86,13.753,13.77,400000.0
2007-02-09 17:13:00,13.845,13.883,13.742,13.871,450000.0
2007-02-09 17:14:00,13.794,13.859,13.735,13.826,550000.0
2007-02-09 17:15:00,13.748,13.85,13.712,13.782,350000.0
2007-02-09 17:16:00,13.845,13.845,13.748,13.816,450000.0
2007-02-09 17:17:00,13.885,13.89,13.769,13.83,400000.0
2007-02-09 17:18:00,13.802,13.855,13.764,13.855,350000.0
2007-02-09 17:19:00,13.746,13.849,13.746,13.823,450000.0
2007-02-09 17:20:00,13.8,13.853,13.726,13.741,350000.0
2007-02-09 17:21:00,13.723,13.822,13.711,13.79,450000.0
2007-02-09 17:22:00,13.75,13.847,13.714,13.813,550000.0
2007-02-09 17:23:00,13.729,13.815,13.714,13.803,550000.0
2007-02-09 17:24:00,13.814,13.818,13.734,13.743,350000.0
2007-02-09 17:25:00,13.823,13.844,13.737,13.844,400000.0
2007-02-09 17:26:00,13.726,13.806,13.697,13.757,450000.0
2007-02-09 17:27:00,13.786,13.82,13.702,13.785,400000.0
2007-02-09 17:28:00,13.733,13.827,13.703,13.707,550000.0
2007-02-09 17:29:00,13.718,13.846,13.718,13.835,500000.0
2007-02-09 17:30:00,13.691,13.836,13.691,13.828,450000.0
2007-02-09 17:31:00,13.782,13.855,13.724,13.801,600000.0
2007-02-09 17:32:00,13.724,13.805,13.687,13.763,400000.0
2007-02-09 17:33:00,13.76,13.782,13.686,13.781,400000.0
2007-02-09 17:34:00,13.751,13.773,13.617,13.762,450000.0
2007-02-09 17:35:00,13.74,13.812,13.68,13.758,500000.0
2007-02-09 17:36:00,13.777,13.792,13.655,13.792,450000.0
2007-02-09 17:37:00,13.811,13.811,13.687,13.766,550000.0
2007-02-09 17:38:00,13.733,13.813,13.712,13.738,400000.0
2007-02-09 17:39:00,13.772,13.779,13.682,13.698,350000.0
2007-02-09 17:40:00,13.693,13.784,13.681,13.777,500000.0
2007-02-09 17:41:00,13.714,13.765,13.68,13.69,450000.0
2007-02-09 17:42:00,13.666,13.815,13.666,13.758,500000.0
2007-02-09 17:43:00,13.816,13.824,13.671,13.696,400000.0
2007-02-09 17:44:00,13.782,13.82,13.712,13.781,450000.0
2007-02-09 17:45:00,13.716,13.846,13.716,13.734,550000.0
2007-02-09 17:46:00,13.733,13.791,13.667,13.789,450000.0
2007-02-09 17:47:00,13.768,13.789,13.653,13.722,400000.0
2007-02-09 17:48:00,13.788,13.804,13.691,13.804,400000.0
2007-02-09 17:49:00,13.77,13.826,13.731,13.783,350000.0
2007-02-09 17:50:00,13.789,13.806,13.694,13.694,550000.0
2007-02-09 17:51:00,13.715,13.753,13.64,13.7,550000.0
2007-02-09 17:52:00,13.775,13.808,13.675,13.686,350000.0
2007-02-09 17:53:00,13.776,13.815,13.736,13.736,500000.0
2007-02-09 17:54:00,13.731,13.819,13.687,13.819,350000.0
2007-02-09 17:55:00,13.717,13.825,13.717,13.791,350000.0
2007-02-09 17:56:00,13.688,13.804,13.682,13.73,400000.0
2007-02-09 17:57:00,13.802,13.817,13.748,13.793,400000.0
2007-02-09 17:58:00,13.792,13.809,13.733,13.77,450000.0
2007-02-09 17:59:00,13.703,13.815,13.696,13.815,350000.0
2007-02-09 18:00:00,13.709,13.81,13.709,13.798,350000.0
2007-02-09 18:01:00,13.767,13.812,13.686,13.744,450000.0
2007-02-09 18:02:00,13.717,13.812,13.717,13.791,500000.0
2007-02-09 18:03:00,13.769,13.796,13.74,13.78,350000.0
2007-02-09 18:04:00,13.833,13.833,13.709,13.763,400000.0
2007-02-09 18:05:00,13.753,13.837,13.72,13.837,550000.0
2007-02-09 18:06:00,13.762,13.832,13.69,13.69,450000.0
2007-02-09 18:07:00,13.805,13.805,13.662,13.785,400000.0
2007-02-09 18:08:00,13.757,13.779,13.663,13.698,450000.0
2007-02-09 18:09:00,13.811,13.811,13.727,13.765,400000.0
2007-02-09 18:10:00,13.718,13.824,13.718,13.756,450000.0
2007-02-09 18:11:00,13.711,13.806,13.674,13.786,450000.0
2007-02-09 18:12:00,13.78,13.836,13.697,13.836,500000.0
2007-02-09 18:13:00,13.81,13.834,13.708,13.744,500000.0
2007-02-09 18:14:00,13.715,13.82,13.715,13.793,400000.0
2007-02-09 18:15:00,13.742,13.792,13.697,13.786,400000.0
2007-02-09 18:16:00,13.707,13.833,13.688,13.688,400000.0
2007-02-09 18:17:00,13.767,13.821,13.75,13.777,400000.0
2007-02-09 18:18:00,13.762,13.891,13.719,13.719,500000.0
2007-02-09 18:19:00,13.796,13.805,13.705,13.784,350000.0
2007-02-09 18:20:00,13.733,13.825,13.683,13.789,400000.0
2007-02-09 18:21:00,13.773,13.889,13.744,13.81,550000.0
2007-02-09 18:22:00,13.69,13.798,13.69,13.739,400000.0
2007-02-09 18:23:00,13.827,13.842,13.765,13.837,400000.0
2007-02-09 18:24:00,13.818,13.84,13.736,13.829,400000.0
2007-02-09 18:25:00,13.755,13.854,13.729,13.754,500000.0
2007-02-09 18:26:00,13.763,13.839,13.726,13.833,550000.0
2007-02-09 18:27:00,13.803,13.803,13.702,13.739,500000.0
2007-02-09 18:28:00,13.802,13.802,13.673,13.79,350000.0
2007-02-09 18:29:00,13.731,13.821,13.715,13.821,350000.0
2007-02-09 18:30:00,13.792,13.829,13.677,13.766,450000.0
2007-02-09 18:31:00,13.811,13.819,13.739,13.803,350000.0
2007-02-09 18:32:00,13.76,13.817,13.697,13.748,450000.0
2007-02-09 18:33:00,13.79,13.841,13.729,13.753,450000.0
2007-02-09 18:34:00,13.81,13.85,13.718,13.83,400000.0
2007-02-09 18:35:00,13.742,13.813,13.742,13.758,350000.0
2007-02-09 18:36:00,13.755,13.823,13.697,13.796,550000.0
2007-02-09 18:37:00,13.76,13.817,13.732,13.785,500000.0
2007-02-09 18:38:00,13.811,13.828,13.702,13.778,450000.0
2007-02-09 18:39:00,13.812,13.825,13.736,13.811,400000.0
2007-02-09 18:40:00,13.708,13.847,13.708,13.772,400000.0
2007-02-09 18:41:00,13.771,13.839,13.763,13.826,500000.0
2007-02-09 18:42:00,13.774,13.843,13.706,13.742,550000.0
2007-02-09 18:43:00,13.793,13.837,13.713,13.837,400000.0
2007-02-09 18:44:00,13.808,13.896,13.739,13.789,500000.0
2007-02-09 18:45:00,13.746,13.845,13.746,13.816,350000.0
2007-02-09 18:46:00,13.754,13.855,13.719,13.855,350000.0
2007-02-09 18:47:00,13.754,13.851,13.745,13.814,400000.0
2007-02-09 18:48:00,13.811,13.828,13.729,13.765,400000.0
2007-02-09 18:49:00,13.709,13.833,13.709,13.833,350000.0
2007-02-09 18:50:00,13.806,13.827,13.71,13.797,500000.0
2007-02-09 18:51:00,13.841,13.886,13.751,13.755,450000.0
2007-02-09 18:52:00,13.791,13.85,13.704,13.845,550000.0
2007-02-09 18:53:00,13.811,13.835,13.765,13.831,450000.0
2007-02-09 18:54:00,13.793,13.812,13.704,13.766,400000.0
2007-02-09 18:55:00,13.712,13.821,13.683,13.767,350000.0
2007-02-09 18:56:00,13.769,13.866,13.72,13.789,550000.0
2007-02-09 18:57:00,13.845,13.845,13.74,13.824,450000.0
2007-02-09 18:58:00,13.838,13.838,13.759,13.817,350000.0
2007-02-09 18:59:00,13.756,13.802,13.756,13.783,450000.0
2007-02-09 19:00:00,13.76,13.854,13.698,13.854,350000.0
2007-02-09 19:01:00,13.768,13.854,13.751,13.804,500000.0
2007-02-09 19:02:00,13.778,13.863,13.743,13.743,400000.0
2007-02-09 19:03:00,13.817,13.817,13.723,13.728,350000.0
2007-02-09 19:04:00,13.831,13.845,13.74,13.74,400000.0
2007-02-09 19:05:00,13.841,13.841,13.72,13.734,400000.0
2007-02-09 19:06:00,13.818,13.853,13.718,13.853,400000.0
2007-02-09 19:07:00,13.783,13.808,13.71,13.745,400000.0
2007-02-09 19:08:00,13.744,13.84,13.741,13.741,350000.0
2007-02-09 19:09:00,13.733,13.895,13.733,13.804,500000.0
2007-02-09 19:10:00,13.84,13.863,13.723,13.748,400000.0
2007-02-09 19:11:00,13.821,13.856,13.719,13.856,400000.0
2007-02-09 19:12:00,13.752,13.865,13.752,13.839,350000.0
2007-02-09 19:13:00,13.79,13.89,13.739,13.739,350000.0
2007-02-09 19:14:00,13.743,13.846,13.739,13.846,400000.0
2007-02-09 19:15:00,13.778,13.889,13.778,13.87,500000.0
2007-02-09 19:16:00,13.866,13.866,13.785,13.825,350000.0
2007-02-09 19:17:00,13.88,13.88,13.757,13.841,550000.0
2007-02-09 19:18:00,13.75,13.877,13.75,13.828,350000.0
2007-02-09 19:19:00,13.86,13.896,13.782,13.896,400000.0
2007-02-09 19:20:00,13.86,13.87,13.748,13.846,350000.0
2007-02-09 19:21:00,13.864,13.864,13.78,13.838,250000.0
2007-02-09 19:22:00,13.849,13.894,13.751,13.776,400000.0
2007-02-09 19:23:00,13.859,13.872,13.741,13.741,350000.0
2007-02-09 19:24:00,13.753,13.851,13.699,13.748,350000.0
2007-02-09 19:25:00,13.837,13.869,13.75,13.765,350000.0
2007-02-09 19:26:00,13.767,13.857,13.736,13.792,400000.0
2007-02-09 19:27:00,13.81,13.895,13.747,13.747,350000.0
2007-02-09 19:28:00,13.785,13.855,13.767,13.811,450000.0
2007-02-09 19:29:00,13.777,13.873,13.753,13.872,450000.0
2007-02-09 19:30:00,13.885,13.885,13.755,13.773,400000.0
2007-02-09 19:31:00,13.829,13.859,13.775,13.859,400000.0
2007-02-09 19:32:00,13.767,13.878,13.767,13.806,400000.0
2007-02-09 19:33:00,13.778,13.877,13.771,13.805,550000.0
2007-02-09 19:34:00,13.829,13.836,13.737,13.737,250000.0
2007-02-09 19:35:00,13.779,13.885,13.741,13.883,550000.0
2007-02-09 19:36:00,13.828,13.889,13.768,13.889,250000.0
2007-02-09 19:37:00,13.879,13.889,13.769,13.777,550000.0
2007-02-09 19:38:00,13.832,13.868,13.8,13.819,400000.0
2007-02-09 19:39:00,13.874,13.874,13.732,13.836,500000.0
2007-02-09 19:40:00,13.827,13.887,13.742,13.772,550000.0
2007-02-09 19:41:00,13.773,13.889,13.743,13.743,400000.0
2007-02-09 19:42:00,13.826,13.848,13.729,13.779,400000.0
2007-02-09 19:43:00,13.755,13.877,13.755,13.796,500000.0
2007-02-09 19:44:00,13.797,13.855,13.744,13.766,450000.0
2007-02-09 19:45:00,13.786,13.877,13.768,13.877,500000.0
2007-02-09 19:46:00,13.819,13.852,13.769,13.774,350000.0
2007-02-09 19:47:00,13.882,13.882,13.802,13.838,450000.0
2007-02-09 19:48:00,13.843,13.866,13.735,13.86,550000.0
2007-02-09 19:49:00,13.83,13.875,13.765,13.791,400000.0
2007-02-09 19:50:00,13.768,13.843,13.73,13.819,400000.0
2007-02-09 19:51:00,13.877,13.877,13.738,13.738,350000.0
2007-02-09 19:52:00,13.839,13.897,13.772,13.811,400000.0
2007-02-09 19:53:00,13.841,13.841,13.744,13.748,300000.0
2007-02-09 19:54:00,13.743,13.882,13.743,13.832,500000.0
2007-02-09 19:55:00,13.737,13.882,13.737,13.768,400000.0
2007-02-09 19:56:00,13.771,13.893,13.77,13.806,500000.0
2007-02-09 19:57:00,13.79,13.879,13.741,13.821,550000.0
2007-02-09 19:58:00,13.83,13.869,13.709,13.722,500000.0
2007-02-09 19:59:00,13.807,13.84,13.73,13.84,450000.0
2007-02-09 20:00:00,13.855,13.881,13.752,13.752,350000.0
2007-02-09 20:01:00,13.824,13.907,13.768,13.769,500000.0
2007-02-09 20:02:00,13.752,13.868,13.752,13.772,450000.0
2007-02-09 20:03:00,13.859,13.87,13.709,13.709,350000.0
2007-02-09 20:04:00,13.761,13.872,13.719,13.872,550000.0
2007-02-09 20:05:00,13.854,13.871,13.729,13.854,400000.0
2007-02-09 20:06:00,13.87,13.877,13.725,13.867,400000.0
2007-02-09 20:07:00,13.801,13.892,13.791,13.791,350000.0
2007-02-09 20:08:00,13.866,13.866,13.736,13.864,500000.0
2007-02-09 20:09:00,13.815,13.839,13.726,13.726,250000.0
2007-02-09 20:10:00,13.818,13.84,13.753,13.761,250000.0
2007-02-09 20:11:00,13.796,13.796,13.741,13.741,100000.0
2007-02-09 20:12:00,13.835,13.835,13.727,13.75,400000.0
2007-02-09 20:13:00,13.783,13.857,13.758,13.831,500000.0
2007-02-09 20:14:00,13.856,13.856,13.713,13.777,550000.0
2007-02-09 20:15:00,13.817,13.835,13.707,13.788,400000.0
2007-02-09 20:16:00,13.817,13.854,13.758,13.771,450000.0
2007-02-09 20:17:00,13.826,13.845,13.736,13.736,350000.0
2007-02-09 20:18:00,13.844,13.844,13.713,13.729,450000.0
2007-02-09 20:19:00,13.752,13.837,13.718,13.81,450000.0
2007-02-09 20:20:00,13.834,13.834,13.718,13.718,350000.0
2007-02-09 20:21:00,13.808,13.86,13.708,13.708,400000.0
2007-02-09 20:22:00,13.782,13.852,13.736,13.767,350000.0
2007-02-09 20:23:00,13.71,13.842,13.71,13.842,350000.0
2007-02-09 20:24:00,13.82,13.859,13.756,13.814,350000.0
2007-02-09 20:25:00,13.842,13.852,13.71,13.779,450000.0
2007-02-09 20:26:00,13.801,13.896,13.754,13.847,400000.0
2007-02-09 20:27:00,13.818,13.826,13.758,13.797,350000.0
2007-02-09 20:28:00,13.739,13.827,13.729,13.805,550000.0
2007-02-09 20:29:00,13.834,13.835,13.763,13.785,350000.0
2007-02-09 20:30:00,13.812,13.854,13.75,13.854,300000.0
2007-02-09 20:31:00,13.849,13.849,13.777,13.842,350000.0
2007-02-09 20:32:00,13.835,13.835,13.687,13.745,400000.0
2007-02-09 20:33:00,13.763,13.848,13.708,13.775,550000.0
2007-02-09 20:34:00,13.83,13.83,13.751,13.751,200000.0
2007-02-09 20:35:00,13.816,13.824,13.761,13.824,250000.0
2007-02-09 20:36:00,13.76,13.834,13.741,13.805,300000.0
2007-02-09 20:37:00,13.725,13.856,13.699,13.699,250000.0
2007-02-09 20:38:00,13.753,13.794,13.742,13.794,300000.0
2007-02-09 20:39:00,13.805,13.805,13.758,13.758,100000.0
2007-02-09 20:40:00,13.756,13.854,13.756,13.85,400000.0
2007-02-09 20:41:00,13.843,13.843,13.843,13.843,50000.0
2007-02-09 20:42:00,13.813,13.844,13.73,13.844,450000.0
2007-02-09 20:43:00,13.794,13.794,13.786,13.786,100000.0
2007-02-09 20:44:00,13.728,13.882,13.723,13.864,250000.0
2007-02-09 20:45:00,13.824,13.824,13.698,13.807,250000.0
2007-02-09 20:46:00,13.763,13.792,13.763,13.792,100000.0
2007-02-09 20:47:00,13.751,13.856,13.751,13.856,300000.0
2007-02-09 20:48:00,13.817,13.856,13.726,13.856,400000.0
2007-02-09 20:49:00,13.852,13.883,13.779,13.779,350000.0
2007-02-09 20:50:00,13.788,13.873,13.785,13.873,350000.0
2007-02-09 20:51:00,13.758,13.834,13.758,13.834,250000.0
2007-02-09 20:53:00,13.795,13.876,13.719,13.845,650000.0
2007-02-09 20:54:00,13.834,13.863,13.77,13.863,250000.0
2007-02-09 20:56:00,13.771,13.873,13.745,13.873,350000.0
2007-02-09 20:58:00,13.86,13.86,13.748,13.748,250000.0
2007-02-09 20:59:00,13.751,13.833,13.707,13.789,500000.0
2007-02-09 21:00:00,13.793,13.876,13.78,13.829,300000.0
2007-02-09 21:01:00,13.795,13.819,13.715,13.817,400000.0
2007-02-09 21:02:00,13.731,13.851,13.731,13.793,350000.0
2007-02-09 21:03:00,13.739,13.827,13.716,13.802,450000.0
2007-02-09 21:04:00,13.844,13.844,13.744,13.766,400000.0
2007-02-09 21:05:00,13.719,13.852,13.719,13.746,400000.0
2007-02-09 21:06:00,13.833,13.833,13.721,13.763,600000.0
2007-02-09 21:08:00,13.798,13.819,13.691,13.726,350000.0
2007-02-09 21:09:00,13.747,13.825,13.747,13.795,250000.0
2007-02-09 21:10:00,13.815,13.815,13.718,13.791,350000.0
2007-02-09 21:11:00,13.817,13.817,13.715,13.723,400000.0
2007-02-09 21:12:00,13.77,13.855,13.721,13.831,400000.0
2007-02-09 21:13:00,13.767,13.795,13.664,13.664,250000.0
2007-02-09 21:14:00,13.749,13.77,13.719,13.721,350000.0
2007-02-09 21:15:00,13.699,13.817,13.699,13.767,450000.0
2007-02-09 21:16:00,13.84,13.84,13.725,13.776,450000.0
2007-02-09 21:17:00,13.813,13.828,13.745,13.806,350000.0
2007-02-09 21:18:00,13.792,13.833,13.705,13.787,800000.0
2007-02-09 21:19:00,13.702,13.829,13.695,13.776,700000.0
2007-02-09 21:20:00,13.7,13.771,13.698,13.771,300000.0
2007-02-09 21:21:00,13.845,13.845,13.712,13.75,400000.0
2007-02-09 21:22:00,13.808,13.868,13.733,13.737,200000.0
2007-02-09 21:23:00,13.81,13.819,13.709,13.739,400000.0
2007-02-09 21:24:00,13.835,13.849,13.731,13.849,550000.0
2007-02-09 21:25:00,13.805,13.824,13.712,13.824,500000.0
2007-02-09 21:27:00,13.757,13.822,13.689,13.822,450000.0
2007-02-09 21:28:00,13.815,13.846,13.696,13.798,400000.0
2007-02-09 21:29:00,13.732,13.848,13.704,13.797,450000.0
2007-02-09 21:30:00,13.812,13.824,13.689,13.824,400000.0
2007-02-09 21:31:00,13.792,13.792,13.69,13.787,250000.0
2007-02-09 21:32:00,13.724,13.84,13.712,13.84,550000.0
2007-02-09 21:33:00,13.802,13.815,13.71,13.794,450000.0
2007-02-09 21:35:00,13.777,13.777,13.672,13.672,250000.0
2007-02-09 21:36:00,13.68,13.811,13.674,13.674,250000.0
2007-02-09 21:37:00,13.796,13.796,13.671,13.75,550000.0
2007-02-09 21:38:00,13.749,13.813,13.687,13.813,550000.0
2007-02-09 21:39:00,13.845,13.845,13.776,13.83,350000.0
2007-02-09 21:40:00,13.756,13.852,13.753,13.769,450000.0
2007-02-09 21:41:00,13.803,13.81,13.803,13.81,100000.0
2007-02-09 21:42:00,13.823,13.877,13.721,13.721,400000.0
2007-02-09 21:43:00,13.717,13.831,13.717,13.762,350000.0
2007-02-09 21:45:00,13.722,13.8,13.722,13.745,250000.0
2007-02-09 21:46:00,13.765,13.831,13.698,13.741,800000.0
2007-02-09 21:47:00,13.762,13.815,13.749,13.749,400000.0
2007-02-09 21:48:00,13.761,13.847,13.682,13.743,350000.0
2007-02-09 21:52:00,13.777,13.777,13.676,13.715,200000.0
2007-02-09 21:54:00,13.766,13.83,13.685,13.774,650000.0
2007-02-09 21:55:00,13.777,13.825,13.737,13.737,250000.0
2007-02-09 21:56:00,13.717,13.803,13.678,13.782,650000.0
2007-02-09 21:57:00,13.727,13.814,13.683,13.775,550000.0
2007-02-09 21:58:00,13.833,13.833,13.709,13.718,400000.0
2007-02-09 21:59:00,13.72,13.839,13.694,13.789,400000.0
2007-02-09 22:00:00,13.771,13.81,13.68,13.755,450000.0
2007-02-09 22:01:00,13.778,13.848,13.719,13.822,550000.0
2007-02-09 22:02:00,13.761,13.842,13.71,13.81,350000.0
2007-02-09 22:04:00,13.725,13.818,13.7,13.818,350000.0
2007-02-09 22:05:00,13.811,13.832,13.71,13.712,650000.0
2007-02-09 22:06:00,13.757,13.805,13.718,13.756,350000.0
2007-02-09 22:07:00,13.715,13.825,13.715,13.819,500000.0
2007-02-09 22:08:00,13.681,13.824,13.681,13.75,450000.0
2007-02-09 22:09:00,13.815,13.893,13.73,13.859,450000.0
2007-02-09 22:13:00,13.754,13.832,13.695,13.796,850000.0
2007-02-09 22:14:00,13.722,13.823,13.721,13.801,350000.0
2007-02-09 22:15:00,13.743,13.849,13.695,13.795,750000.0
2007-02-09 22:16:00,13.757,13.829,13.702,13.786,700000.0
2007-02-09 22:17:00,13.842,13.842,13.701,13.758,350000.0
2007-02-09 22:18:00,13.806,13.817,13.723,13.734,450000.0
2007-02-09 22:19:00,13.758,13.82,13.719,13.787,550000.0
2007-02-09 22:20:00,13.725,13.872,13.709,13.741,500000.0
2007-02-09 22:21:00,13.791,13.821,13.67,13.796,800000.0
2007-02-09 22:22:00,13.718,13.836,13.713,13.724,450000.0
2007-02-09 22:25:00,13.817,13.817,13.732,13.765,200000.0
2007-02-09 22:27:00,13.776,13.79,13.686,13.737,300000.0
2007-02-09 22:34:00,13.819,13.824,13.678,13.769,850000.0
2007-02-09 22:35:00,13.825,13.829,13.73,13.814,400000.0
2007-02-09 22:38:00,13.836,13.842,13.698,13.784,600000.0
2007-02-09 22:39:00,13.808,13.838,13.743,13.799,450000.0
2007-02-09 22:40:00,13.771,13.875,13.738,13.815,400000.0
2007-02-09 22:43:00,13.811,13.811,13.718,13.754,400000.0
2007-02-09 22:44:00,13.788,13.823,13.746,13.798,350000.0
2007-02-09 22:48:00,13.814,13.849,13.716,13.812,550000.0
2007-02-09 22:50:00,13.797,13.816,13.719,13.719,350000.0
2007-02-09 22:51:00,13.708,13.823,13.678,13.71,450000.0
2007-02-09 22:52:00,13.781,13.799,13.684,13.725,350000.0
2007-02-09 22:53:00,13.74,13.825,13.649,13.791,500000.0
2007-02-09 22:55:00,13.734,13.861,13.728,13.81,400000.0
2007-02-09 22:56:00,13.817,13.836,13.695,13.769,600000.0
2007-02-09 22:57:00,13.818,13.829,13.698,13.799,650000.0
2007-02-09 22:58:00,13.78,13.802,13.689,13.689,500000.0
2007-02-09 22:59:00,13.686,13.807,13.674,13.791,550000.0
2007-02-09 23:00:00,13.791,13.826,13.69,13.69,450000.0
2007-02-09 23:02:00,13.747,13.825,13.714,13.733,300000.0
2007-02-09 23:03:00,13.711,13.836,13.707,13.794,400000.0
2007-02-09 23:04:00,13.849,13.868,13.743,13.802,500000.0
2007-02-09 23:05:00,13.721,13.832,13.721,13.832,450000.0
2007-02-09 23:06:00,13.852,13.852,13.737,13.778,500000.0
2007-02-09 23:07:00,13.846,13.846,13.728,13.762,400000.0
2007-02-09 23:08:00,13.843,13.859,13.724,13.803,550000.0
2007-02-09 23:09:00,13.742,13.868,13.742,13.802,500000.0
2007-02-09 23:10:00,13.769,13.833,13.744,13.778,250000.0
2007-02-09 23:11:00,13.738,13.868,13.738,13.854,550000.0
2007-02-09 23:12:00,13.782,13.837,13.756,13.784,550000.0
2007-02-09 23:13:00,13.783,13.832,13.766,13.81,300000.0
2007-02-09 23:14:00,13.822,13.84,13.748,13.795,350000.0
2007-02-09 23:19:00,13.803,13.803,13.72,13.753,200000.0
2007-02-09 23:23:00,13.842,13.85,13.744,13.744,300000.0
2007-02-09 23:24:00,13.769,13.859,13.743,13.845,500000.0
2007-02-09 23:26:00,13.776,13.889,13.75,13.75,400000.0
2007-02-09 23:27:00,13.846,13.846,13.743,13.792,400000.0
2007-02-09 23:28:00,13.785,13.841,13.743,13.757,400000.0
2007-02-09 23:30:00,13.784,13.784,13.684,13.724,200000.0
2007-02-09 23:37:00,13.78,13.813,13.716,13.752,400000.0
2007-02-09 23:38:00,13.776,13.853,13.726,13.815,400000.0
2007-02-09 23:42:00,13.767,13.823,13.725,13.82,650000.0
2007-02-09 23:43:00,13.723,13.808,13.723,13.755,250000.0
2007-02-09 23:45:00,13.843,13.879,13.743,13.743,450000.0
2007-02-09 23:46:00,13.794,13.821,13.741,13.81,350000.0
2007-02-09 23:47:00,13.766,13.841,13.722,13.837,450000.0
2007-02-09 23:48:00,13.839,13.852,13.744,13.849,550000.0
2007-02-09 23:49:00,13.788,13.809,13.676,13.676,400000.0
2007-02-09 23:53:00,13.805,13.805,13.713,13.749,200000.0
2007-02-09 23:55:00,13.751,13.835,13.713,13.815,550000.0
2007-02-09 23:56:00,13.759,13.839,13.754,13.754,250000.0
2007-02-09 23:58:00,13.769,13.801,13.696,13.762,700000.0
2007-02-12 00:00:00,13.84,13.9,13.46,13.63,200000.0
2007-02-12 00:03:00,13.804,13.804,13.704,13.744,200000.0
2007-02-12 00:08:00,13.794,13.794,13.694,13.733,200000.0
2007-02-12 00:13:00,13.768,13.797,13.708,13.797,250000.0
2007-02-12 00:35:00,13.817,13.817,13.734,13.765,200000.0
2007-02-12 00:38:00,13.799,13.812,13.799,13.812,100000.0
2007-02-12 00:45:00,13.816,13.816,13.731,13.764,200000.0
2007-02-12 00:51:00,13.807,13.807,13.706,13.745,200000.0
2007-02-12 00:56:00,13.804,13.804,13.72,13.753,200000.0
2007-02-12 01:00:00,13.815,13.883,13.766,13.788,700000.0
2007-02-12 01:01:00,13.832,13.882,13.791,13.845,350000.0
2007-02-12 01:02:00,13.818,13.888,13.784,13.871,500000.0
2007-02-12 01:03:00,13.793,13.893,13.793,13.893,350000.0
2007-02-12 01:04:00,13.831,13.878,13.781,13.843,400000.0
2007-02-12 01:05:00,13.792,13.884,13.775,13.855,700000.0
2007-02-12 01:06:00,13.854,13.889,13.733,13.847,600000.0
2007-02-12 01:07:00,13.828,13.88,13.726,13.834,750000.0
2007-02-12 01:08:00,13.738,13.89,13.721,13.761,650000.0
2007-02-12 01:09:00,13.79,13.862,13.679,13.848,900000.0
2007-02-12 01:10:00,13.755,13.91,13.74,13.74,500000.0
2007-02-12 01:11:00,13.778,13.877,13.713,13.84,750000.0
2007-02-12 01:12:00,13.752,13.859,13.731,13.841,600000.0
2007-02-12 01:13:00,13.831,13.863,13.712,13.828,700000.0
2007-02-12 01:14:00,13.871,13.873,13.736,13.873,600000.0
2007-02-12 01:15:00,13.783,13.865,13.757,13.791,400000.0
2007-02-12 01:17:00,13.833,13.84,13.748,13.81,400000.0
2007-02-12 01:18:00,13.76,13.864,13.75,13.772,400000.0
2007-02-12 01:19:00,13.771,13.84,13.729,13.761,550000.0
2007-02-12 01:20:00,13.742,13.836,13.729,13.791,450000.0
2007-02-12 01:23:00,13.795,13.877,13.787,13.787,350000.0
2007-02-12 01:24:00,13.787,13.883,13.782,13.846,550000.0
2007-02-12 01:25:00,13.839,13.876,13.774,13.834,400000.0
2007-02-12 01:30:00,13.833,13.89,13.789,13.89,300000.0
2007-02-12 01:31:00,13.803,13.878,13.746,13.876,450000.0
2007-02-12 01:32:00,13.767,13.896,13.767,13.893,300000.0
2007-02-12 01:33:00,13.86,13.867,13.785,13.842,450000.0
2007-02-12 01:34:00,13.851,13.853,13.719,13.824,500000.0
2007-02-12 01:35:00,13.846,13.878,13.79,13.793,750000.0
2007-02-12 01:36:00,13.827,13.827,13.727,13.772,250000.0
2007-02-12 01:37:00,13.778,13.86,13.726,13.86,350000.0
2007-02-12 01:38:00,13.767,13.853,13.698,13.853,300000.0
2007-02-12 01:39:00,13.769,13.838,13.724,13.768,450000.0
2007-02-12 01:40:00,13.776,13.868,13.72,13.821,450000.0
2007-02-12 01:41:00,13.814,13.86,13.715,13.738,550000.0
2007-02-12 01:42:00,13.736,13.86,13.734,13.747,550000.0
2007-02-12 01:45:00,13.818,13.818,13.709,13.765,300000.0
2007-02-12 01:52:00,13.724,13.818,13.708,13.807,550000.0
2007-02-12 01:53:00,13.723,13.791,13.723,13.791,100000.0
2007-02-12 01:55:00,13.816,13.816,13.716,13.755,200000.0
2007-02-12 01:57:00,13.825,13.855,13.754,13.855,300000.0
2007-02-12 01:58:00,13.793,13.814,13.743,13.776,350000.0
2007-02-12 01:59:00,13.745,13.838,13.745,13.811,300000.0
2007-02-12 02:01:00,13.789,13.848,13.73,13.809,350000.0
2007-02-12 02:02:00,13.805,13.816,13.69,13.809,550000.0
2007-02-12 02:03:00,13.79,13.829,13.671,13.829,400000.0
2007-02-12 02:04:00,13.738,13.843,13.701,13.809,350000.0
2007-02-12 02:05:00,13.833,13.833,13.678,13.696,450000.0
2007-02-12 02:06:00,13.808,13.842,13.696,13.77,550000.0
2007-02-12 02:07:00,13.762,13.84,13.755,13.84,250000.0
2007-02-12 02:09:00,13.836,13.838,13.746,13.746,300000.0
2007-02-12 02:10:00,13.806,13.85,13.765,13.773,400000.0
2007-02-12 02:11:00,13.793,13.793,13.727,13.784,250000.0
2007-02-12 02:12:00,13.838,13.838,13.722,13.755,350000.0
2007-02-12 02:13:00,13.807,13.85,13.75,13.803,400000.0
2007-02-12 02:14:00,13.762,13.809,13.705,13.784,650000.0
2007-02-12 02:15:00,13.823,13.843,13.708,13.843,850000.0
2007-02-12 02:16:00,13.757,13.831,13.727,13.808,450000.0
2007-02-12 02:17:00,13.781,13.846,13.717,13.813,450000.0
2007-02-12 02:18:00,13.738,13.845,13.7,13.845,300000.0
2007-02-12 02:19:00,13.836,13.836,13.674,13.705,300000.0
2007-02-12 02:20:00,13.754,13.817,13.729,13.799,250000.0
2007-02-12 02:21:00,13.735,13.813,13.708,13.715,400000.0
2007-02-12 02:22:00,13.713,13.843,13.713,13.843,450000.0
2007-02-12 02:23:00,13.858,13.858,13.701,13.812,450000.0
2007-02-12 02:24:00,13.8,13.8,13.722,13.79,250000.0
2007-02-12 02:25:00,13.756,13.827,13.723,13.723,350000.0
2007-02-12 02:26:00,13.729,13.848,13.729,13.793,650000.0
2007-02-12 02:30:00,13.713,13.871,13.713,13.842,550000.0
2007-02-12 02:31:00,13.784,13.833,13.712,13.77,500000.0
2007-02-12 02:32:00,13.821,13.846,13.732,13.767,350000.0
2007-02-12 02:33:00,13.758,13.815,13.705,13.814,500000.0
2007-02-12 02:34:00,13.819,13.863,13.754,13.802,450000.0
2007-02-12 02:35:00,13.713,13.802,13.713,13.8,500000.0
2007-02-12 02:36:00,13.795,13.841,13.727,13.727,400000.0
2007-02-12 02:37:00,13.795,13.801,13.716,13.771,500000.0
2007-02-12 02:38:00,13.763,13.818,13.698,13.767,400000.0
2007-02-12 02:39:00,13.856,13.889,13.751,13.832,500000.0
2007-02-12 02:40:00,13.793,13.799,13.682,13.701,400000.0
2007-02-12 02:41:00,13.759,13.848,13.759,13.807,300000.0
2007-02-12 02:42:00,13.732,13.85,13.722,13.74,550000.0
2007-02-12 02:43:00,13.8,13.846,13.741,13.844,500000.0
2007-02-12 02:44:00,13.807,13.807,13.732,13.78,250000.0
2007-02-12 02:45:00,13.816,13.816,13.698,13.757,400000.0
2007-02-12 02:46:00,13.796,13.796,13.731,13.796,300000.0
2007-02-12 02:48:00,13.745,13.848,13.735,13.743,300000.0
2007-02-12 02:49:00,13.815,13.854,13.746,13.763,350000.0
2007-02-12 02:50:00,13.828,13.828,13.69,13.788,650000.0
2007-02-12 02:51:00,13.802,13.84,13.692,13.749,800000.0
2007-02-12 02:54:00,13.747,13.844,13.747,13.832,250000.0
2007-02-12 02:55:00,13.703,13.806,13.703,13.769,450000.0
2007-02-12 02:56:00,13.709,13.809,13.709,13.717,300000.0
2007-02-12 02:58:00,13.763,13.856,13.708,13.836,800000.0
2007-02-12 02:59:00,13.79,13.82,13.7,13.712,800000.0
2007-02-12 03:00:00,13.709,13.821,13.709,13.714,500000.0
2007-02-12 03:01:00,13.702,13.825,13.702,13.81,500000.0
2007-02-12 03:02:00,13.81,13.81,13.692,13.786,600000.0
2007-02-12 03:03:00,13.744,13.825,13.711,13.741,450000.0
2007-02-12 03:04:00,13.793,13.793,13.688,13.706,600000.0
2007-02-12 03:05:00,13.71,13.809,13.71,13.765,650000.0
2007-02-12 03:06:00,13.705,13.804,13.678,13.683,550000.0
2007-02-12 03:07:00,13.82,13.82,13.707,13.725,350000.0
2007-02-12 03:08:00,13.719,13.82,13.689,13.764,350000.0
2007-02-12 03:09:00,13.832,13.832,13.715,13.717,650000.0
2007-02-12 03:10:00,13.786,13.85,13.777,13.777,450000.0
2007-02-12 03:12:00,13.81,13.81,13.681,13.809,400000.0
2007-02-12 03:13:00,13.795,13.795,13.702,13.702,200000.0
2007-02-12 03:17:00,13.761,13.821,13.703,13.773,450000.0
2007-02-12 03:18:00,13.79,13.825,13.718,13.718,450000.0
2007-02-12 03:19:00,13.719,13.831,13.693,13.831,650000.0
2007-02-12 03:20:00,13.762,13.845,13.702,13.845,1050000.0
2007-02-12 03:21:00,13.796,13.796,13.706,13.774,200000.0
2007-02-12 03:25:00,13.717,13.797,13.717,13.797,100000.0
2007-02-12 03:26:00,13.701,13.792,13.7,13.792,200000.0
2007-02-12 03:27:00,13.742,13.879,13.742,13.816,450000.0
2007-02-12 03:28:00,13.69,13.81,13.678,13.81,350000.0
2007-02-12 03:29:00,13.736,13.796,13.697,13.776,400000.0
2007-02-12 03:31:00,13.762,13.817,13.687,13.771,500000.0
2007-02-12 03:32:00,13.805,13.805,13.7,13.748,500000.0
2007-02-12 03:33:00,13.799,13.831,13.702,13.801,600000.0
2007-02-12 03:34:00,13.799,13.8,13.655,13.749,600000.0
2007-02-12 03:35:00,13.669,13.824,13.669,13.824,550000.0
2007-02-12 03:36:00,13.795,13.814,13.712,13.722,450000.0
2007-02-12 03:37:00,13.809,13.818,13.698,13.795,350000.0
2007-02-12 03:38:00,13.701,13.764,13.679,13.692,200000.0
2007-02-12 03:39:00,13.766,13.811,13.721,13.787,250000.0
2007-02-12 03:42:00,13.699,13.826,13.69,13.826,450000.0
2007-02-12 03:43:00,13.839,13.844,13.703,13.802,350000.0
2007-02-12 03:44:00,13.808,13.817,13.716,13.817,350000.0
2007-02-12 03:45:00,13.769,13.798,13.769,13.798,250000.0
2007-02-12 03:46:00,13.799,13.832,13.717,13.783,400000.0
2007-02-12 03:47:00,13.864,13.864,13.738,13.805,250000.0
2007-02-12 03:49:00,13.763,13.805,13.738,13.801,300000.0
2007-02-12 03:52:00,13.804,13.838,13.747,13.832,400000.0
2007-02-12 03:53:00,13.727,13.814,13.69,13.692,350000.0
2007-02-12 03:54:00,13.761,13.823,13.731,13.823,150000.0
2007-02-12 03:55:00,13.716,13.814,13.716,13.814,200000.0
2007-02-12 03:56:00,13.792,13.792,13.777,13.792,150000.0
2007-02-12 03:58:00,13.759,13.786,13.639,13.76,650000.0
2007-02-12 03:59:00,13.72,13.796,13.694,13.774,450000.0
2007-02-12 04:02:00,13.784,13.784,13.696,13.727,250000.0
2007-02-12 04:05:00,13.784,13.784,13.706,13.74,200000.0
2007-02-12 04:08:00,13.852,13.852,13.74,13.815,400000.0
2007-02-12 04:09:00,13.744,13.814,13.713,13.713,400000.0
2007-02-12 04:10:00,13.732,13.835,13.732,13.814,350000.0
2007-02-12 04:11:00,13.722,13.875,13.715,13.801,550000.0
2007-02-12 04:12:00,13.778,13.8,13.778,13.8,100000.0
2007-02-12 04:13:00,13.72,13.79,13.72,13.765,350000.0
2007-02-12 04:14:00,13.751,13.833,13.721,13.815,300000.0
2007-02-12 04:16:00,13.829,13.831,13.77,13.77,350000.0
2007-02-12 04:17:00,13.767,13.823,13.767,13.768,300000.0
2007-02-12 04:18:00,13.85,13.85,13.779,13.849,250000.0
2007-02-12 04:19:00,13.794,13.857,13.74,13.74,400000.0
2007-02-12 04:20:00,13.77,13.86,13.748,13.819,300000.0
2007-02-12 04:21:00,13.845,13.845,13.75,13.75,300000.0
2007-02-12 04:22:00,13.773,13.848,13.729,13.848,500000.0
2007-02-12 04:23:00,13.775,13.863,13.765,13.765,300000.0
2007-02-12 04:25:00,13.74,13.88,13.72,13.809,450000.0
2007-02-12 04:26:00,13.751,13.924,13.751,13.792,350000.0
2007-02-12 04:27:00,13.756,13.847,13.747,13.826,350000.0
2007-02-12 04:28:00,13.775,13.869,13.775,13.813,250000.0
2007-02-12 04:29:00,13.825,13.871,13.727,13.733,400000.0
2007-02-12 04:30:00,13.799,13.85,13.718,13.825,500000.0
2007-02-12 04:31:00,13.842,13.842,13.754,13.754,350000.0
2007-02-12 04:32:00,13.761,13.847,13.755,13.755,400000.0
2007-02-12 04:33:00,13.788,13.822,13.75,13.811,200000.0
2007-02-12 04:34:00,13.843,13.86,13.754,13.856,350000.0
2007-02-12 04:35:00,13.811,13.848,13.717,13.74,500000.0
2007-02-12 04:36:00,13.843,13.863,13.753,13.863,350000.0
2007-02-12 04:37:00,13.754,13.904,13.754,13.848,250000.0
2007-02-12 04:38:00,13.81,13.859,13.719,13.859,250000.0
2007-02-12 04:39:00,13.816,13.826,13.737,13.812,550000.0
2007-02-12 04:40:00,13.761,13.785,13.674,13.756,550000.0
2007-02-12 04:41:00,13.763,13.828,13.763,13.828,200000.0
2007-02-12 04:42:00,13.773,13.852,13.75,13.852,400000.0
2007-02-12 04:43:00,13.723,13.803,13.691,13.8,450000.0
2007-02-12 04:47:00,13.804,13.826,13.7,13.765,550000.0
2007-02-12 04:49:00,13.797,13.797,13.71,13.747,250000.0
2007-02-12 04:52:00,13.754,13.872,13.718,13.798,950000.0
2007-02-12 04:53:00,13.732,13.828,13.68,13.784,400000.0
2007-02-12 04:54:00,13.795,13.795,13.686,13.686,450000.0
2007-02-12 04:55:00,13.795,13.804,13.689,13.804,300000.0
2007-02-12 04:58:00,13.829,13.829,13.68,13.742,500000.0
2007-02-12 04:59:00,13.782,13.834,13.693,13.711,450000.0
2007-02-12 05:00:00,13.761,13.842,13.732,13.801,400000.0
2007-02-12 05:01:00,13.823,13.823,13.697,13.821,400000.0
2007-02-12 05:02:00,13.765,13.811,13.704,13.811,450000.0
2007-02-12 05:03:00,13.658,13.806,13.658,13.725,750000.0
2007-02-12 05:04:00,13.737,13.87,13.704,13.709,700000.0
2007-02-12 05:05:00,13.769,13.861,13.716,13.749,500000.0
2007-02-12 05:06:00,13.756,13.837,13.694,13.808,500000.0
2007-02-12 05:08:00,13.838,13.838,13.838,13.838,50000.0
2007-02-12 05:09:00,13.844,13.844,13.717,13.797,350000.0
2007-02-12 05:10:00,13.827,13.836,13.742,13.83,450000.0
2007-02-12 05:11:00,13.766,13.838,13.749,13.838,150000.0
2007-02-12 05:13:00,13.725,13.817,13.725,13.817,150000.0
2007-02-12 05:14:00,13.751,13.802,13.651,13.802,500000.0
2007-02-12 05:15:00,13.727,13.786,13.705,13.786,250000.0
2007-02-12 05:17:00,13.736,13.873,13.736,13.847,300000.0
2007-02-12 05:18:00,13.716,13.785,13.706,13.706,350000.0
2007-02-12 05:19:00,13.81,13.836,13.727,13.81,350000.0
2007-02-12 05:20:00,13.814,13.902,13.742,13.835,600000.0
2007-02-12 05:21:00,13.768,13.782,13.688,13.781,400000.0
2007-02-12 05:22:00,13.776,13.789,13.695,13.772,500000.0
2007-02-12 05:23:00,13.815,13.841,13.695,13.759,400000.0
2007-02-12 05:29:00,13.794,13.834,13.711,13.8,550000.0
2007-02-12 05:30:00,13.832,13.863,13.748,13.839,400000.0
2007-02-12 05:31:00,13.818,13.837,13.739,13.805,400000.0
2007-02-12 05:32:00,13.78,13.869,13.732,13.869,500000.0
2007-02-12 05:33:00,13.778,13.852,13.728,13.797,600000.0
2007-02-12 05:38:00,13.805,13.805,13.7,13.737,200000.0
2007-02-12 05:40:00,13.711,13.791,13.703,13.791,300000.0
2007-02-12 05:41:00,13.809,13.828,13.703,13.758,550000.0
2007-02-12 05:45:00,13.792,13.792,13.687,13.725,200000.0
2007-02-12 05:47:00,13.796,13.796,13.711,13.744,200000.0
2007-02-12 05:48:00,13.768,13.768,13.7,13.732,150000.0
2007-02-12 05:49:00,13.687,13.781,13.677,13.774,300000.0
2007-02-12 06:02:00,13.696,13.808,13.696,13.808,100000.0
2007-02-12 06:03:00,13.796,13.796,13.696,13.696,150000.0
2007-02-12 06:04:00,13.791,13.854,13.72,13.75,400000.0
2007-02-12 06:07:00,13.792,13.792,13.687,13.726,200000.0
2007-02-12 06:09:00,13.792,13.829,13.74,13.818,350000.0
2007-02-12 06:10:00,13.745,13.826,13.689,13.689,450000.0
2007-02-12 06:11:00,13.713,13.729,13.713,13.729,100000.0
2007-02-12 06:13:00,13.779,13.805,13.732,13.759,350000.0
2007-02-12 06:14:00,13.733,13.8,13.732,13.735,450000.0
2007-02-12 06:15:00,13.822,13.887,13.764,13.86,600000.0
2007-02-12 06:16:00,13.815,13.837,13.752,13.805,400000.0
2007-02-12 06:18:00,13.8,13.8,13.704,13.735,250000.0
2007-02-12 06:20:00,13.795,13.795,13.754,13.754,100000.0
2007-02-12 06:21:00,13.759,13.852,13.747,13.852,400000.0
2007-02-12 06:22:00,13.748,13.811,13.682,13.798,500000.0
2007-02-12 06:23:00,13.733,13.829,13.692,13.778,350000.0
2007-02-12 06:24:00,13.776,13.803,13.691,13.803,300000.0
2007-02-12 06:25:00,13.801,13.851,13.742,13.742,250000.0
2007-02-12 06:26:00,13.803,13.814,13.707,13.707,800000.0
2007-02-12 06:27:00,13.82,13.82,13.764,13.787,250000.0
2007-02-12 06:28:00,13.729,13.837,13.719,13.719,250000.0
2007-02-12 06:29:00,13.787,13.831,13.685,13.831,300000.0
2007-02-12 06:30:00,13.789,13.833,13.789,13.82,350000.0
2007-02-12 06:31:00,13.807,13.831,13.708,13.722,500000.0
2007-02-12 06:32:00,13.835,13.846,13.706,13.803,450000.0
2007-02-12 06:33:00,13.7,13.789,13.674,13.786,650000.0
2007-02-12 06:34:00,13.749,13.848,13.715,13.777,350000.0
2007-02-12 06:35:00,13.77,13.821,13.707,13.796,550000.0
2007-02-12 06:36:00,13.843,13.849,13.792,13.792,350000.0
2007-02-12 06:37:00,13.831,13.831,13.691,13.818,700000.0
2007-02-12 06:40:00,13.742,13.798,13.71,13.71,300000.0
2007-02-12 06:41:00,13.795,13.795,13.729,13.741,300000.0
2007-02-12 06:45:00,13.809,13.809,13.695,13.695,200000.0
2007-02-12 06:46:00,13.785,13.785,13.653,13.653,350000.0
2007-02-12 06:47:00,13.797,13.834,13.699,13.823,550000.0
2007-02-12 06:50:00,13.838,13.841,13.712,13.744,600000.0
2007-02-12 06:54:00,13.823,13.823,13.754,13.763,300000.0
2007-02-12 06:56:00,13.738,13.786,13.677,13.711,300000.0
2007-02-12 06:57:00,13.708,13.769,13.646,13.758,350000.0
2007-02-12 06:59:00,13.725,13.768,13.677,13.712,250000.0
2007-02-12 07:00:00,13.72,13.72,13.692,13.692,100000.0
2007-02-12 07:02:00,13.71,13.817,13.71,13.752,450000.0
2007-02-12 07:04:00,13.793,13.793,13.713,13.749,450000.0
2007-02-12 07:05:00,13.808,13.808,13.676,13.713,300000.0
2007-02-12 07:10:00,13.713,13.822,13.713,13.745,300000.0
2007-02-12 07:12:00,13.797,13.842,13.732,13.839,250000.0
2007-02-12 07:13:00,13.75,13.774,13.687,13.687,200000.0
2007-02-12 07:17:00,13.746,13.808,13.719,13.806,400000.0
2007-02-12 07:20:00,13.797,13.797,13.684,13.78,350000.0
2007-02-12 07:21:00,13.758,13.758,13.665,13.735,350000.0
2007-02-12 07:23:00,13.778,13.799,13.778,13.794,150000.0
2007-02-12 07:25:00,13.786,13.838,13.701,13.701,400000.0
2007-02-12 07:26:00,13.78,13.807,13.727,13.807,300000.0
2007-02-12 07:27:00,13.747,13.827,13.712,13.734,400000.0
2007-02-12 07:28:00,13.8,13.8,13.646,13.722,350000.0
2007-02-12 07:29:00,13.724,13.817,13.703,13.782,250000.0
2007-02-12 07:30:00,13.76,13.833,13.743,13.751,350000.0
2007-02-12 07:31:00,13.766,13.807,13.724,13.739,300000.0
2007-02-12 07:32:00,13.748,13.8,13.698,13.725,250000.0
2007-02-12 07:33:00,13.774,13.825,13.698,13.698,350000.0
2007-02-12 07:34:00,13.808,13.808,13.704,13.77,350000.0
2007-02-12 07:35:00,13.748,13.798,13.694,13.798,250000.0
2007-02-12 07:36:00,13.729,13.803,13.718,13.75,500000.0
2007-02-12 07:37:00,13.66,13.822,13.66,13.773,450000.0
2007-02-12 07:40:00,13.756,13.774,13.673,13.774,600000.0
2007-02-12 07:41:00,13.799,13.799,13.664,13.713,750000.0
2007-02-12 07:42:00,13.673,13.814,13.673,13.761,400000.0
2007-02-12 07:44:00,13.775,13.787,13.652,13.771,750000.0
2007-02-12 07:45:00,13.724,13.831,13.645,13.776,500000.0
2007-02-12 07:46:00,13.683,13.81,13.683,13.693,350000.0
2007-02-12 07:47:00,13.76,13.785,13.67,13.777,450000.0
2007-02-12 07:48:00,13.756,13.768,13.681,13.759,550000.0
2007-02-12 07:49:00,13.791,13.796,13.693,13.762,350000.0
2007-02-12 07:50:00,13.737,13.825,13.708,13.785,350000.0
2007-02-12 07:52:00,13.805,13.805,13.69,13.69,150000.0
2007-02-12 07:56:00,13.746,13.793,13.675,13.793,250000.0
2007-02-12 07:57:00,13.668,13.727,13.653,13.693,250000.0
2007-02-12 07:58:00,13.736,13.769,13.647,13.66,350000.0
2007-02-12 08:03:00,13.648,13.731,13.648,13.727,450000.0
2007-02-12 08:05:00,13.688,13.812,13.688,13.733,550000.0
2007-02-12 08:06:00,13.692,13.763,13.658,13.702,400000.0
2007-02-12 08:07:00,13.783,13.783,13.666,13.778,500000.0
2007-02-12 08:08:00,13.728,13.834,13.702,13.702,650000.0
2007-02-12 08:11:00,13.793,13.793,13.664,13.756,550000.0
2007-02-12 08:12:00,13.779,13.779,13.678,13.678,100000.0
2007-02-12 08:13:00,13.786,13.799,13.684,13.697,400000.0
2007-02-12 08:14:00,13.692,13.824,13.691,13.768,400000.0
2007-02-12 08:15:00,13.696,13.816,13.696,13.702,500000.0
2007-02-12 08:16:00,13.726,13.789,13.721,13.755,250000.0
2007-02-12 08:17:00,13.697,13.793,13.683,13.78,650000.0
2007-02-12 08:20:00,13.811,13.811,13.654,13.748,550000.0
2007-02-12 08:21:00,13.696,13.808,13.671,13.709,550000.0
2007-02-12 08:22:00,13.665,13.78,13.657,13.671,350000.0
2007-02-12 08:23:00,13.712,13.803,13.675,13.802,400000.0
2007-02-12 08:25:00,13.692,13.821,13.692,13.8,350000.0
2007-02-12 08:26:00,13.798,13.798,13.678,13.781,500000.0
2007-02-12 08:27:00,13.719,13.765,13.718,13.765,250000.0
2007-02-12 08:28:00,13.768,13.804,13.692,13.75,450000.0
2007-02-12 08:29:00,13.684,13.769,13.661,13.763,400000.0
2007-02-12 08:30:00,13.758,13.788,13.685,13.733,400000.0
2007-02-12 08:31:00,13.669,13.743,13.66,13.708,400000.0
2007-02-12 08:32:00,13.774,13.81,13.711,13.759,350000.0
2007-02-12 08:33:00,13.781,13.824,13.697,13.781,400000.0
2007-02-12 08:35:00,13.772,13.779,13.668,13.76,400000.0
2007-02-12 08:36:00,13.763,13.768,13.654,13.69,500000.0
2007-02-12 08:37:00,13.726,13.786,13.672,13.741,350000.0
2007-02-12 08:38:00,13.76,13.787,13.665,13.691,650000.0
2007-02-12 08:39:00,13.697,13.779,13.666,13.666,350000.0
2007-02-12 08:40:00,13.742,13.812,13.666,13.774,400000.0
2007-02-12 08:42:00,13.819,13.819,13.727,13.781,450000.0
2007-02-12 08:43:00,13.745,13.817,13.694,13.744,550000.0
2007-02-12 08:44:00,13.746,13.798,13.742,13.798,350000.0
2007-02-12 08:45:00,13.799,13.799,13.718,13.718,350000.0
2007-02-12 08:46:00,13.83,13.842,13.714,13.806,500000.0
2007-02-12 08:47:00,13.802,13.831,13.705,13.746,550000.0
2007-02-12 08:48:00,13.691,13.752,13.689,13.712,450000.0
2007-02-12 08:49:00,13.8,13.805,13.704,13.748,400000.0
2007-02-12 08:50:00,13.664,13.805,13.664,13.773,300000.0
2007-02-12 08:51:00,13.777,13.811,13.701,13.749,350000.0
2007-02-12 08:52:00,13.705,13.811,13.693,13.767,450000.0
2007-02-12 08:53:00,13.77,13.782,13.696,13.758,400000.0
2007-02-12 08:54:00,13.783,13.784,13.699,13.699,350000.0
2007-02-12 08:55:00,13.783,13.787,13.645,13.787,250000.0
2007-02-12 08:56:00,13.703,13.784,13.668,13.737,550000.0
2007-02-12 08:58:00,13.801,13.801,13.659,13.737,350000.0
2007-02-12 08:59:00,13.74,13.74,13.607,13.721,500000.0
2007-02-12 09:01:00,13.698,13.698,13.674,13.674,100000.0
2007-02-12 09:02:00,13.662,13.786,13.662,13.716,550000.0
2007-02-12 09:03:00,13.687,13.761,13.647,13.647,300000.0
2007-02-12 09:04:00,13.731,13.772,13.633,13.769,400000.0
2007-02-12 09:05:00,13.701,13.75,13.635,13.75,400000.0
2007-02-12 09:06:00,13.721,13.764,13.658,13.705,350000.0
2007-02-12 09:07:00,13.627,13.747,13.618,13.747,400000.0
2007-02-12 09:08:00,13.793,13.793,13.726,13.726,100000.0
2007-02-12 09:09:00,13.677,13.8,13.67,13.67,450000.0
2007-02-12 09:11:00,13.738,13.738,13.623,13.664,550000.0
2007-02-12 09:12:00,13.728,13.763,13.596,13.646,550000.0
2007-02-12 09:13:00,13.673,13.747,13.616,13.747,450000.0
2007-02-12 09:14:00,13.742,13.784,13.697,13.697,500000.0
2007-02-12 09:16:00,13.705,13.785,13.657,13.678,350000.0
2007-02-12 09:17:00,13.779,13.792,13.663,13.756,550000.0
2007-02-12 09:18:00,13.738,13.774,13.661,13.731,400000.0
2007-02-12 09:19:00,13.774,13.78,13.672,13.779,450000.0
2007-02-12 09:20:00,13.706,13.803,13.674,13.684,450000.0
2007-02-12 09:21:00,13.738,13.797,13.684,13.797,550000.0
2007-02-12 09:22:00,13.767,13.788,13.712,13.788,250000.0
2007-02-12 09:23:00,13.685,13.778,13.657,13.75,450000.0
2007-02-12 09:24:00,13.652,13.74,13.652,13.74,400000.0
2007-02-12 09:25:00,13.824,13.838,13.733,13.753,350000.0
2007-02-12 09:26:00,13.67,13.804,13.67,13.672,500000.0
2007-02-12 09:27:00,13.727,13.831,13.663,13.694,450000.0
2007-02-12 09:28:00,13.735,13.806,13.716,13.798,350000.0
2007-02-12 09:29:00,13.801,13.858,13.732,13.827,350000.0
2007-02-12 09:30:00,13.73,13.851,13.695,13.84,400000.0
2007-02-12 09:31:00,13.787,13.787,13.69,13.753,400000.0
2007-02-12 09:32:00,13.746,13.793,13.692,13.793,250000.0
2007-02-12 09:34:00,13.758,13.794,13.659,13.775,400000.0
2007-02-12 09:37:00,13.752,13.825,13.676,13.781,400000.0
2007-02-12 09:38:00,13.72,13.789,13.672,13.787,450000.0
2007-02-12 09:39:00,13.816,13.828,13.693,13.816,500000.0
2007-02-12 09:41:00,13.765,13.802,13.694,13.694,350000.0
2007-02-12 09:42:00,13.76,13.76,13.656,13.688,400000.0
2007-02-12 09:43:00,13.8,13.82,13.716,13.796,250000.0
2007-02-12 09:44:00,13.74,13.814,13.713,13.732,350000.0
2007-02-12 09:45:00,13.663,13.778,13.663,13.778,100000.0
2007-02-12 09:46:00,13.754,13.772,13.706,13.706,350000.0
2007-02-12 09:47:00,13.722,13.838,13.722,13.802,300000.0
2007-02-12 09:48:00,13.815,13.815,13.663,13.717,450000.0
2007-02-12 09:50:00,13.723,13.855,13.683,13.72,500000.0
2007-02-12 09:51:00,13.801,13.801,13.706,13.726,350000.0
2007-02-12 09:52:00,13.836,13.836,13.709,13.791,400000.0
2007-02-12 09:53:00,13.677,13.791,13.674,13.674,400000.0
2007-02-12 09:54:00,13.682,13.861,13.682,13.79,350000.0
2007-02-12 09:55:00,13.779,13.852,13.727,13.758,400000.0
2007-02-12 09:56:00,13.738,13.838,13.694,13.838,400000.0
2007-02-12 09:57:00,13.766,13.848,13.687,13.816,500000.0
2007-02-12 09:58:00,13.748,13.833,13.735,13.775,400000.0
2007-02-12 10:00:00,13.795,13.812,13.692,13.812,550000.0
2007-02-12 10:01:00,13.802,13.836,13.692,13.793,500000.0
2007-02-12 10:02:00,13.737,13.87,13.737,13.825,350000.0
2007-02-12 10:03:00,13.79,13.836,13.718,13.745,400000.0
2007-02-12 10:04:00,13.807,13.831,13.738,13.761,400000.0
2007-02-12 10:05:00,13.694,13.839,13.694,13.839,400000.0
2007-02-12 10:06:00,13.775,13.861,13.701,13.861,450000.0
2007-02-12 10:07:00,13.791,13.81,13.71,13.748,400000.0
2007-02-12 10:08:00,13.81,13.852,13.696,13.843,450000.0
2007-02-12 10:09:00,13.852,13.891,13.741,13.844,450000.0
2007-02-12 10:10:00,13.816,13.842,13.714,13.841,550000.0
2007-02-12 10:11:00,13.84,13.84,13.713,13.715,500000.0
2007-02-12 10:12:00,13.811,13.811,13.675,13.743,350000.0
2007-02-12 10:13:00,13.747,13.876,13.7,13.724,500000.0
2007-02-12 10:14:00,13.816,13.818,13.707,13.749,400000.0
2007-02-12 10:15:00,13.826,13.826,13.733,13.797,350000.0
2007-02-12 10:16:00,13.695,13.866,13.695,13.809,400000.0
2007-02-12 10:17:00,13.765,13.799,13.721,13.721,400000.0
2007-02-12 10:18:00,13.835,13.841,13.705,13.713,450000.0
2007-02-12 10:19:00,13.763,13.87,13.744,13.803,400000.0
2007-02-12 10:20:00,13.739,13.861,13.739,13.744,550000.0
2007-02-12 10:21:00,13.831,13.882,13.82,13.843,400000.0
2007-02-12 10:22:00,13.728,13.861,13.728,13.759,400000.0
2007-02-12 10:23:00,13.849,13.901,13.76,13.834,450000.0
2007-02-12 10:24:00,13.845,13.874,13.709,13.847,900000.0
2007-02-12 10:25:00,13.706,13.801,13.671,13.782,700000.0
2007-02-12 10:27:00,13.796,13.814,13.704,13.814,450000.0
2007-02-12 10:28:00,13.824,13.824,13.702,13.735,350000.0
2007-02-12 10:29:00,13.821,13.869,13.699,13.796,900000.0
2007-02-12 10:30:00,13.727,13.791,13.668,13.703,400000.0
2007-02-12 10:31:00,13.662,13.766,13.662,13.731,350000.0
2007-02-12 10:32:00,13.756,13.802,13.676,13.774,700000.0
2007-02-12 10:33:00,13.766,13.798,13.699,13.798,400000.0
2007-02-12 10:34:00,13.784,13.784,13.651,13.744,500000.0
2007-02-12 10:35:00,13.687,13.811,13.686,13.73,400000.0
2007-02-12 10:36:00,13.704,13.777,13.675,13.675,500000.0
2007-02-12 10:37:00,13.779,13.779,13.639,13.676,400000.0
2007-02-12 10:38:00,13.618,13.744,13.618,13.727,400000.0
2007-02-12 10:39:00,13.78,13.87,13.68,13.68,650000.0
2007-02-12 10:42:00,13.777,13.851,13.708,13.774,750000.0
2007-02-12 10:43:00,13.759,13.804,13.664,13.675,400000.0
2007-02-12 10:44:00,13.742,13.793,13.672,13.75,900000.0
2007-02-12 10:45:00,13.742,13.778,13.671,13.752,350000.0
2007-02-12 10:46:00,13.755,13.794,13.673,13.794,400000.0
2007-02-12 10:47:00,13.749,13.778,13.628,13.628,350000.0
2007-02-12 10:48:00,13.675,13.781,13.612,13.781,450000.0
2007-02-12 10:49:00,13.811,13.811,13.659,13.673,600000.0
2007-02-12 10:50:00,13.748,13.782,13.669,13.681,800000.0
2007-02-12 10:51:00,13.767,13.803,13.669,13.788,550000.0
2007-02-12 10:52:00,13.762,13.778,13.636,13.743,950000.0
2007-02-12 10:53:00,13.709,13.793,13.679,13.716,500000.0
2007-02-12 10:55:00,13.759,13.804,13.664,13.755,800000.0
2007-02-12 10:56:00,13.718,13.798,13.633,13.782,400000.0
2007-02-12 10:57:00,13.765,13.826,13.677,13.756,450000.0
2007-02-12 10:58:00,13.665,13.758,13.615,13.7,350000.0
2007-02-12 10:59:00,13.741,13.772,13.627,13.627,450000.0
2007-02-12 11:00:00,13.666,13.739,13.612,13.657,350000.0
2007-02-12 11:01:00,13.622,13.759,13.605,13.721,500000.0
2007-02-12 11:02:00,13.786,13.787,13.661,13.719,400000.0
2007-02-12 11:03:00,13.694,13.778,13.637,13.678,550000.0
2007-02-12 11:04:00,13.777,13.798,13.685,13.784,400000.0
2007-02-12 11:05:00,13.633,13.786,13.633,13.662,550000.0
2007-02-12 11:06:00,13.733,13.767,13.638,13.638,350000.0
2007-02-12 11:07:00,13.722,13.758,13.662,13.758,450000.0
2007-02-12 11:08:00,13.672,13.769,13.645,13.769,350000.0
2007-02-12 11:09:00,13.766,13.766,13.655,13.735,500000.0
2007-02-12 11:10:00,13.619,13.779,13.619,13.696,400000.0
2007-02-12 11:11:00,13.736,13.759,13.628,13.726,350000.0
2007-02-12 11:12:00,13.744,13.776,13.665,13.732,550000.0
2007-02-12 11:13:00,13.735,13.789,13.666,13.789,500000.0
2007-02-12 11:14:00,13.686,13.765,13.638,13.761,400000.0
2007-02-12 11:15:00,13.655,13.759,13.642,13.69,400000.0
2007-02-12 11:16:00,13.703,13.776,13.703,13.759,500000.0
2007-02-12 11:17:00,13.762,13.778,13.661,13.778,350000.0
2007-02-12 11:18:00,13.683,13.726,13.668,13.696,350000.0
2007-02-12 11:19:00,13.662,13.788,13.636,13.788,550000.0
2007-02-12 11:20:00,13.733,13.765,13.64,13.677,400000.0
2007-02-12 11:21:00,13.779,13.792,13.66,13.762,450000.0
2007-02-12 11:23:00,13.632,13.796,13.632,13.674,500000.0
2007-02-12 11:24:00,13.741,13.82,13.673,13.757,550000.0
2007-02-12 11:25:00,13.652,13.75,13.633,13.659,550000.0
2007-02-12 11:26:00,13.75,13.765,13.651,13.765,400000.0
2007-02-12 11:27:00,13.674,13.795,13.674,13.781,500000.0
2007-02-12 11:28:00,13.656,13.735,13.62,13.72,350000.0
2007-02-12 11:29:00,13.673,13.778,13.648,13.701,500000.0
2007-02-12 11:30:00,13.773,13.781,13.662,13.662,500000.0
2007-02-12 11:31:00,13.761,13.787,13.662,13.725,350000.0
2007-02-12 11:32:00,13.73,13.771,13.672,13.672,450000.0
2007-02-12 11:33:00,13.639,13.759,13.626,13.697,350000.0
2007-02-12 11:34:00,13.74,13.742,13.68,13.742,250000.0
2007-02-12 11:35:00,13.743,13.785,13.639,13.722,450000.0
2007-02-12 11:36:00,13.677,13.763,13.603,13.655,550000.0
2007-02-12 11:37:00,13.622,13.732,13.614,13.732,400000.0
2007-02-12 11:38:00,13.746,13.773,13.694,13.742,400000.0
2007-02-12 11:39:00,13.692,13.789,13.663,13.692,350000.0
2007-02-12 11:40:00,13.697,13.801,13.655,13.741,400000.0
2007-02-12 11:41:00,13.652,13.748,13.652,13.7,350000.0
2007-02-12 11:42:00,13.678,13.801,13.678,13.767,350000.0
2007-02-12 11:43:00,13.781,13.791,13.695,13.791,350000.0
2007-02-12 11:44:00,13.806,13.826,13.691,13.758,450000.0
2007-02-12 11:45:00,13.684,13.784,13.675,13.766,550000.0
2007-02-12 11:46:00,13.745,13.788,13.665,13.686,400000.0
2007-02-12 11:47:00,13.733,13.784,13.632,13.743,500000.0
2007-02-12 11:48:00,13.733,13.771,13.673,13.74,400000.0
2007-02-12 11:49:00,13.731,13.802,13.675,13.74,350000.0
2007-02-12 11:50:00,13.731,13.78,13.657,13.78,350000.0
2007-02-12 11:51:00,13.645,13.766,13.645,13.763,450000.0
2007-02-12 11:52:00,13.724,13.805,13.69,13.805,450000.0
2007-02-12 11:53:00,13.643,13.746,13.643,13.67,400000.0
2007-02-12 11:54:00,13.783,13.792,13.69,13.739,550000.0
2007-02-12 11:55:00,13.736,13.794,13.67,13.776,350000.0
2007-02-12 11:56:00,13.703,13.76,13.676,13.681,350000.0
2007-02-12 11:58:00,13.656,13.779,13.648,13.779,350000.0
2007-02-12 11:59:00,13.751,13.803,13.675,13.717,450000.0
2007-02-12 12:00:00,13.739,13.739,13.615,13.615,350000.0
2007-02-12 12:01:00,13.761,13.761,13.644,13.673,500000.0
2007-02-12 12:04:00,13.693,13.764,13.658,13.658,350000.0
2007-02-12 12:05:00,13.748,13.768,13.622,13.668,350000.0
2007-02-12 12:06:00,13.754,13.78,13.707,13.78,350000.0
2007-02-12 12:07:00,13.791,13.808,13.662,13.721,450000.0
2007-02-12 12:08:00,13.773,13.799,13.694,13.799,450000.0
2007-02-12 12:09:00,13.674,13.749,13.659,13.696,350000.0
2007-02-12 12:10:00,13.748,13.772,13.672,13.728,400000.0
2007-02-12 12:11:00,13.696,13.756,13.634,13.665,500000.0
2007-02-12 12:12:00,13.647,13.782,13.647,13.667,350000.0
2007-02-12 12:13:00,13.731,13.784,13.665,13.738,400000.0
2007-02-12 12:14:00,13.732,13.763,13.622,13.664,550000.0
2007-02-12 12:15:00,13.702,13.773,13.642,13.687,400000.0
2007-02-12 12:16:00,13.714,13.777,13.659,13.707,400000.0
2007-02-12 12:17:00,13.741,13.774,13.699,13.761,400000.0
2007-02-12 12:18:00,13.749,13.749,13.644,13.65,450000.0
2007-02-12 12:19:00,13.686,13.747,13.615,13.644,450000.0
2007-02-12 12:20:00,13.695,13.756,13.644,13.699,500000.0
2007-02-12 12:21:00,13.746,13.78,13.649,13.722,500000.0
2007-02-12 12:22:00,13.752,13.752,13.64,13.721,400000.0
2007-02-12 12:23:00,13.774,13.775,13.645,13.652,400000.0
2007-02-12 12:24:00,13.759,13.759,13.624,13.703,600000.0
2007-02-12 12:25:00,13.741,13.741,13.63,13.722,450000.0
2007-02-12 12:26:00,13.718,13.751,13.622,13.685,450000.0
2007-02-12 12:27:00,13.735,13.765,13.625,13.719,550000.0
2007-02-12 12:28:00,13.737,13.796,13.655,13.685,500000.0
2007-02-12 12:29:00,13.727,13.783,13.606,13.64,500000.0
2007-02-12 12:30:00,13.647,13.754,13.627,13.754,450000.0
2007-02-12 12:31:00,13.724,13.73,13.67,13.716,350000.0
2007-02-12 12:32:00,13.599,13.739,13.593,13.705,500000.0
2007-02-12 12:33:00,13.762,13.766,13.635,13.677,550000.0
2007-02-12 12:34:00,13.628,13.735,13.609,13.609,450000.0
2007-02-12 12:35:00,13.768,13.772,13.64,13.64,350000.0
2007-02-12 12:36:00,13.761,13.762,13.642,13.736,350000.0
2007-02-12 12:37:00,13.768,13.768,13.657,13.657,500000.0
2007-02-12 12:38:00,13.724,13.778,13.636,13.705,450000.0
2007-02-12 12:39:00,13.729,13.785,13.643,13.738,450000.0
2007-02-12 12:40:00,13.702,13.79,13.643,13.699,450000.0
2007-02-12 12:41:00,13.73,13.775,13.655,13.775,450000.0
2007-02-12 12:42:00,13.651,13.775,13.645,13.734,550000.0
2007-02-12 12:43:00,13.711,13.761,13.638,13.67,500000.0
2007-02-12 12:44:00,13.705,13.749,13.591,13.624,450000.0
2007-02-12 12:45:00,13.693,13.76,13.626,13.685,400000.0
2007-02-12 12:46:00,13.641,13.76,13.641,13.644,500000.0
2007-02-12 12:47:00,13.696,13.787,13.642,13.71,350000.0
2007-02-12 12:48:00,13.681,13.788,13.665,13.767,550000.0
2007-02-12 12:49:00,13.705,13.819,13.694,13.702,450000.0
2007-02-12 12:50:00,13.717,13.749,13.653,13.653,400000.0
2007-02-12 12:51:00,13.663,13.779,13.642,13.772,500000.0
2007-02-12 12:52:00,13.7,13.779,13.667,13.74,500000.0
2007-02-12 12:53:00,13.655,13.748,13.644,13.736,500000.0
2007-02-12 12:54:00,13.758,13.758,13.639,13.691,450000.0
2007-02-12 12:56:00,13.726,13.77,13.644,13.658,450000.0
2007-02-12 12:57:00,13.738,13.787,13.658,13.658,400000.0
2007-02-12 12:58:00,13.687,13.77,13.623,13.655,400000.0
2007-02-12 12:59:00,13.729,13.758,13.667,13.753,450000.0
2007-02-12 13:00:00,13.746,13.776,13.661,13.702,500000.0
2007-02-12 13:01:00,13.628,13.745,13.62,13.705,400000.0
2007-02-12 13:02:00,13.658,13.763,13.658,13.707,400000.0
2007-02-12 13:03:00,13.71,13.789,13.654,13.654,450000.0
2007-02-12 13:04:00,13.707,13.779,13.651,13.659,450000.0
2007-02-12 13:05:00,13.612,13.729,13.612,13.729,400000.0
2007-02-12 13:06:00,13.765,13.765,13.619,13.719,450000.0
2007-02-12 13:07:00,13.762,13.762,13.629,13.679,500000.0
2007-02-12 13:08:00,13.655,13.761,13.633,13.633,400000.0
2007-02-12 13:09:00,13.77,13.772,13.662,13.67,450000.0
2007-02-12 13:10:00,13.733,13.835,13.657,13.679,500000.0
2007-02-12 13:11:00,13.675,13.763,13.675,13.744,400000.0
2007-02-12 13:12:00,13.765,13.788,13.668,13.67,550000.0
2007-02-12 13:13:00,13.781,13.781,13.627,13.738,450000.0
2007-02-12 13:14:00,13.649,13.774,13.649,13.77,350000.0
2007-02-12 13:17:00,13.754,13.774,13.658,13.774,450000.0
2007-02-12 13:18:00,13.629,13.775,13.629,13.763,400000.0
2007-02-12 13:19:00,13.682,13.754,13.623,13.649,400000.0
2007-02-12 13:20:00,13.684,13.754,13.665,13.711,500000.0
2007-02-12 13:21:00,13.645,13.767,13.645,13.647,350000.0
2007-02-12 13:22:00,13.672,13.755,13.66,13.67,400000.0
2007-02-12 13:24:00,13.738,13.791,13.681,13.696,450000.0
2007-02-12 13:25:00,13.759,13.79,13.704,13.774,350000.0
2007-02-12 13:26:00,13.67,13.751,13.617,13.677,550000.0
2007-02-12 13:27:00,13.678,13.766,13.678,13.735,500000.0
2007-02-12 13:28:00,13.734,13.777,13.651,13.689,400000.0
2007-02-12 13:29:00,13.766,13.766,13.615,13.728,350000.0
2007-02-12 13:30:00,13.769,13.769,13.643,13.656,450000.0
2007-02-12 13:31:00,13.625,13.719,13.624,13.719,450000.0
2007-02-12 13:32:00,13.669,13.73,13.596,13.596,500000.0
2007-02-12 13:33:00,13.653,13.723,13.636,13.673,350000.0
2007-02-12 13:34:00,13.62,13.75,13.607,13.648,350000.0
2007-02-12 13:35:00,13.716,13.773,13.638,13.638,400000.0
2007-02-12 13:36:00,13.698,13.804,13.655,13.739,450000.0
2007-02-12 13:37:00,13.662,13.746,13.644,13.723,350000.0
2007-02-12 13:38:00,13.701,13.779,13.664,13.779,400000.0
2007-02-12 13:39:00,13.733,13.773,13.657,13.734,500000.0
2007-02-12 13:40:00,13.722,13.754,13.626,13.748,350000.0
2007-02-12 13:41:00,13.636,13.744,13.621,13.744,400000.0
2007-02-12 13:45:00,13.675,13.803,13.671,13.754,400000.0
2007-02-12 13:46:00,13.677,13.76,13.66,13.704,450000.0
2007-02-12 13:47:00,13.653,13.755,13.636,13.636,500000.0
2007-02-12 13:48:00,13.729,13.749,13.647,13.721,400000.0
2007-02-12 13:49:00,13.624,13.761,13.624,13.73,350000.0
2007-02-12 13:50:00,13.687,13.712,13.652,13.652,450000.0
2007-02-12 13:51:00,13.754,13.766,13.657,13.657,350000.0
2007-02-12 13:52:00,13.744,13.747,13.627,13.725,350000.0
2007-02-12 13:53:00,13.67,13.755,13.625,13.671,450000.0
2007-02-12 13:54:00,13.702,13.765,13.654,13.755,400000.0
2007-02-12 13:55:00,13.717,13.761,13.698,13.73,350000.0
2007-02-12 13:56:00,13.746,13.749,13.608,13.608,400000.0
2007-02-12 13:57:00,13.684,13.725,13.615,13.615,400000.0
2007-02-12 13:58:00,13.611,13.738,13.611,13.738,350000.0
2007-02-12 13:59:00,13.766,13.787,13.66,13.694,550000.0
2007-02-12 14:00:00,13.715,13.739,13.614,13.662,350000.0
2007-02-12 14:02:00,13.746,13.758,13.642,13.711,350000.0
2007-02-12 14:03:00,13.721,13.724,13.657,13.724,350000.0
2007-02-12 14:04:00,13.654,13.763,13.654,13.762,350000.0
2007-02-12 14:05:00,13.669,13.729,13.668,13.681,350000.0
2007-02-12 14:06:00,13.718,13.734,13.614,13.724,350000.0
2007-02-12 14:07:00,13.721,13.743,13.625,13.71,400000.0
2007-02-12 14:08:00,13.681,13.8,13.657,13.725,400000.0
2007-02-12 14:09:00,13.624,13.82,13.624,13.695,550000.0
2007-02-12 14:10:00,13.64,13.731,13.64,13.669,350000.0
2007-02-12 14:11:00,13.675,13.735,13.637,13.735,400000.0
2007-02-12 14:12:00,13.755,13.767,13.725,13.745,450000.0
2007-02-12 14:13:00,13.704,13.72,13.621,13.642,350000.0
2007-02-12 14:14:00,13.662,13.763,13.635,13.691,500000.0
2007-02-12 14:15:00,13.626,13.777,13.626,13.686,500000.0
2007-02-12 14:16:00,13.684,13.797,13.668,13.707,450000.0
2007-02-12 14:17:00,13.733,13.764,13.65,13.68,450000.0
2007-02-12 14:18:00,13.671,13.805,13.671,13.774,400000.0
2007-02-12 14:20:00,13.66,13.762,13.66,13.691,350000.0
2007-02-12 14:21:00,13.67,13.773,13.625,13.699,450000.0
2007-02-12 14:22:00,13.751,13.803,13.661,13.661,450000.0
2007-02-12 14:23:00,13.709,13.798,13.708,13.71,400000.0
2007-02-12 14:24:00,13.788,13.814,13.715,13.789,400000.0
2007-02-12 14:26:00,13.715,13.784,13.663,13.704,350000.0
2007-02-12 14:27:00,13.704,13.776,13.615,13.776,400000.0
2007-02-12 14:28:00,13.753,13.77,13.658,13.732,400000.0
2007-02-12 14:29:00,13.74,13.79,13.66,13.755,350000.0
2007-02-12 14:30:00,13.708,13.797,13.646,13.646,550000.0
2007-02-12 14:31:00,13.685,13.77,13.625,13.72,400000.0
2007-02-12 14:32:00,13.717,13.77,13.657,13.69,500000.0
2007-02-12 14:33:00,13.777,13.792,13.658,13.699,300000.0
2007-02-12 14:34:00,13.737,13.818,13.678,13.678,450000.0
2007-02-12 14:35:00,13.752,13.768,13.698,13.698,350000.0
2007-02-12 14:36:00,13.753,13.755,13.646,13.755,400000.0
2007-02-12 14:37:00,13.641,13.769,13.599,13.76,550000.0
2007-02-12 14:38:00,13.726,13.776,13.686,13.728,400000.0
2007-02-12 14:39:00,13.733,13.771,13.635,13.648,500000.0
2007-02-12 14:41:00,13.661,13.759,13.657,13.725,550000.0
2007-02-12 14:42:00,13.613,13.728,13.59,13.719,400000.0
2007-02-12 14:43:00,13.751,13.807,13.678,13.789,500000.0
2007-02-12 14:44:00,13.674,13.765,13.661,13.756,450000.0
2007-02-12 14:45:00,13.727,13.775,13.683,13.747,400000.0
2007-02-12 14:46:00,13.766,13.799,13.69,13.706,350000.0
2007-02-12 14:47:00,13.752,13.774,13.651,13.749,350000.0
2007-02-12 14:48:00,13.726,13.774,13.673,13.755,400000.0
2007-02-12 14:50:00,13.69,13.771,13.636,13.636,400000.0
2007-02-12 14:51:00,13.736,13.779,13.661,13.72,550000.0
2007-02-12 14:52:00,13.773,13.773,13.709,13.717,450000.0
2007-02-12 14:53:00,13.693,13.778,13.666,13.778,450000.0
2007-02-12 14:54:00,13.644,13.828,13.644,13.695,550000.0
2007-02-12 14:55:00,13.769,13.769,13.648,13.648,550000.0
2007-02-12 14:56:00,13.747,13.775,13.635,13.754,600000.0
2007-02-12 14:57:00,13.792,13.799,13.701,13.771,500000.0
2007-02-12 14:58:00,13.686,13.767,13.627,13.767,550000.0
2007-02-12 14:59:00,13.7,13.779,13.638,13.778,600000.0
2007-02-12 15:00:00,13.66,13.778,13.66,13.686,500000.0
2007-02-12 15:01:00,13.741,13.777,13.654,13.734,650000.0
2007-02-12 15:02:00,13.663,13.859,13.641,13.753,550000.0
2007-02-12 15:03:00,13.773,13.833,13.699,13.821,600000.0
2007-02-12 15:04:00,13.736,13.817,13.697,13.701,550000.0
2007-02-12 15:05:00,13.697,13.845,13.697,13.729,600000.0
2007-02-12 15:06:00,13.762,13.778,13.744,13.746,400000.0
2007-02-12 15:07:00,13.741,13.828,13.684,13.785,450000.0
2007-02-12 15:08:00,13.66,13.792,13.647,13.753,600000.0
2007-02-12 15:09:00,13.791,13.839,13.714,13.738,550000.0
2007-02-12 15:10:00,13.701,13.79,13.639,13.696,600000.0
2007-02-12 15:11:00,13.67,13.787,13.661,13.726,600000.0
2007-02-12 15:12:00,13.649,13.777,13.623,13.747,550000.0
2007-02-12 15:13:00,13.767,13.81,13.702,13.81,450000.0
2007-02-12 15:14:00,13.751,13.797,13.702,13.702,250000.0
2007-02-12 15:15:00,13.643,13.789,13.643,13.74,400000.0
2007-02-12 15:16:00,13.741,13.813,13.714,13.813,400000.0
2007-02-12 15:17:00,13.753,13.812,13.701,13.768,550000.0
2007-02-12 15:18:00,13.816,13.816,13.7,13.705,500000.0
2007-02-12 15:19:00,13.752,13.804,13.718,13.768,450000.0
2007-02-12 15:20:00,13.718,13.797,13.673,13.797,500000.0
2007-02-12 15:21:00,13.768,13.801,13.676,13.801,300000.0
2007-02-12 15:22:00,13.777,13.822,13.722,13.778,600000.0
2007-02-12 15:23:00,13.704,13.797,13.704,13.763,450000.0
2007-02-12 15:24:00,13.768,13.788,13.707,13.777,350000.0
2007-02-12 15:25:00,13.77,13.806,13.68,13.765,450000.0
2007-02-12 15:26:00,13.698,13.805,13.698,13.709,650000.0
2007-02-12 15:27:00,13.709,13.824,13.694,13.745,550000.0
2007-02-12 15:28:00,13.717,13.798,13.689,13.749,450000.0
2007-02-12 15:29:00,13.78,13.78,13.703,13.777,500000.0
2007-02-12 15:30:00,13.777,13.788,13.686,13.736,500000.0
2007-02-12 15:31:00,13.704,13.849,13.704,13.728,600000.0
2007-02-12 15:32:00,13.71,13.79,13.664,13.773,450000.0
2007-02-12 15:33:00,13.751,13.824,13.684,13.815,500000.0
2007-02-12 15:34:00,13.759,13.791,13.627,13.627,550000.0
2007-02-12 15:35:00,13.715,13.797,13.691,13.713,550000.0
2007-02-12 15:36:00,13.663,13.754,13.63,13.754,600000.0
2007-02-12 15:37:00,13.639,13.768,13.628,13.73,550000.0
2007-02-12 15:38:00,13.747,13.747,13.615,13.615,550000.0
2007-02-12 15:39:00,13.6,13.721,13.599,13.607,350000.0
2007-02-12 15:40:00,13.606,13.733,13.606,13.621,550000.0
2007-02-12 15:41:00,13.589,13.73,13.589,13.702,400000.0
2007-02-12 15:42:00,13.689,13.689,13.57,13.607,450000.0
2007-02-12 15:43:00,13.632,13.681,13.573,13.575,450000.0
2007-02-12 15:44:00,13.683,13.763,13.604,13.728,500000.0
2007-02-12 15:45:00,13.712,13.721,13.595,13.71,500000.0
2007-02-12 15:46:00,13.606,13.709,13.606,13.622,400000.0
2007-02-12 15:47:00,13.69,13.723,13.593,13.604,600000.0
2007-02-12 15:48:00,13.628,13.703,13.602,13.663,450000.0
2007-02-12 15:49:00,13.679,13.727,13.655,13.727,400000.0
2007-02-12 15:50:00,13.639,13.738,13.61,13.713,650000.0
2007-02-12 15:51:00,13.612,13.694,13.552,13.588,450000.0
2007-02-12 15:52:00,13.588,13.685,13.554,13.554,400000.0
2007-02-12 15:53:00,13.663,13.708,13.559,13.651,550000.0
2007-02-12 15:54:00,13.673,13.673,13.543,13.665,550000.0
2007-02-12 15:55:00,13.55,13.71,13.55,13.667,500000.0
2007-02-12 15:56:00,13.531,13.66,13.531,13.597,450000.0
2007-02-12 15:57:00,13.576,13.617,13.546,13.582,500000.0
2007-02-12 15:58:00,13.645,13.667,13.476,13.647,650000.0
2007-02-12 15:59:00,13.674,13.674,13.542,13.577,500000.0
2007-02-12 16:00:00,13.614,13.647,13.488,13.647,600000.0
2007-02-12 16:01:00,13.636,13.651,13.53,13.53,500000.0
2007-02-12 16:02:00,13.57,13.713,13.57,13.627,700000.0
2007-02-12 16:03:00,13.689,13.744,13.602,13.645,550000.0
2007-02-12 16:04:00,13.562,13.675,13.543,13.656,600000.0
2007-02-12 16:05:00,13.633,13.707,13.565,13.661,550000.0
2007-02-12 16:06:00,13.589,13.688,13.551,13.63,400000.0
2007-02-12 16:07:00,13.603,13.736,13.59,13.59,550000.0
2007-02-12 16:08:00,13.554,13.667,13.554,13.607,600000.0
2007-02-12 16:09:00,13.589,13.715,13.589,13.71,450000.0
2007-02-12 16:10:00,13.652,13.679,13.545,13.679,600000.0
2007-02-12 16:11:00,13.588,13.757,13.588,13.619,650000.0
2007-02-12 16:12:00,13.629,13.668,13.577,13.601,400000.0
2007-02-12 16:13:00,13.596,13.692,13.596,13.692,450000.0
2007-02-12 16:14:00,13.685,13.685,13.542,13.595,500000.0
2007-02-12 16:15:00,13.651,13.664,13.541,13.541,500000.0
2007-02-12 16:16:00,13.623,13.705,13.58,13.666,700000.0
2007-02-12 16:17:00,13.69,13.753,13.601,13.601,500000.0
2007-02-12 16:18:00,13.704,13.711,13.585,13.679,450000.0
2007-02-12 16:19:00,13.683,13.683,13.563,13.579,200000.0
2007-02-12 16:20:00,13.67,13.711,13.582,13.582,600000.0
2007-02-12 16:21:00,13.58,13.664,13.514,13.635,600000.0
2007-02-12 16:22:00,13.647,13.647,13.557,13.595,550000.0
2007-02-12 16:23:00,13.571,13.683,13.567,13.659,550000.0
2007-02-12 16:24:00,13.623,13.669,13.517,13.669,600000.0
2007-02-12 16:25:00,13.613,13.668,13.516,13.663,550000.0
2007-02-12 16:26:00,13.545,13.745,13.545,13.552,700000.0
2007-02-12 16:27:00,13.655,13.655,13.546,13.581,550000.0
2007-02-12 16:28:00,13.619,13.662,13.543,13.662,550000.0
2007-02-12 16:29:00,13.668,13.694,13.58,13.589,500000.0
2007-02-12 16:30:00,13.691,13.751,13.584,13.597,850000.0
2007-02-12 16:31:00,13.596,13.676,13.551,13.614,450000.0
2007-02-12 16:32:00,13.675,13.677,13.573,13.677,550000.0
2007-02-12 16:33:00,13.662,13.685,13.587,13.609,550000.0
2007-02-12 16:34:00,13.626,13.669,13.555,13.669,450000.0
2007-02-12 16:35:00,13.636,13.71,13.53,13.594,600000.0
2007-02-12 16:36:00,13.703,13.717,13.634,13.638,550000.0
2007-02-12 16:37:00,13.718,13.718,13.62,13.622,550000.0
2007-02-12 16:38:00,13.547,13.677,13.547,13.559,500000.0
2007-02-12 16:39:00,13.588,13.697,13.588,13.697,600000.0
2007-02-12 16:40:00,13.661,13.678,13.584,13.584,450000.0
2007-02-12 16:41:00,13.585,13.67,13.575,13.601,500000.0
2007-02-12 16:42:00,13.627,13.73,13.59,13.694,700000.0
2007-02-12 16:43:00,13.581,13.722,13.581,13.633,500000.0
2007-02-12 16:44:00,13.698,13.698,13.557,13.557,400000.0
2007-02-12 16:45:00,13.57,13.661,13.57,13.622,450000.0
2007-02-12 16:46:00,13.646,13.66,13.583,13.652,400000.0
2007-02-12 16:47:00,13.669,13.673,13.525,13.577,700000.0
2007-02-12 16:48:00,13.66,13.688,13.552,13.631,500000.0
2007-02-12 16:49:00,13.671,13.715,13.582,13.582,500000.0
2007-02-12 16:50:00,13.656,13.702,13.599,13.599,350000.0
2007-02-12 16:51:00,13.672,13.711,13.563,13.563,600000.0
2007-02-12 16:52:00,13.703,13.703,13.583,13.701,650000.0
2007-02-12 16:53:00,13.591,13.672,13.54,13.6,400000.0
2007-02-12 16:54:00,13.614,13.717,13.59,13.59,450000.0
2007-02-12 16:55:00,13.665,13.694,13.581,13.624,550000.0
2007-02-12 16:56:00,13.599,13.684,13.56,13.664,450000.0
2007-02-12 16:57:00,13.601,13.705,13.587,13.587,350000.0
2007-02-12 16:58:00,13.617,13.74,13.614,13.679,550000.0
2007-02-12 16:59:00,13.625,13.719,13.594,13.623,450000.0
2007-02-12 17:00:00,13.718,13.718,13.585,13.585,350000.0
2007-02-12 17:01:00,13.631,13.712,13.594,13.618,500000.0
2007-02-12 17:02:00,13.631,13.718,13.592,13.592,550000.0
2007-02-12 17:03:00,13.632,13.686,13.586,13.645,500000.0
2007-02-12 17:04:00,13.647,13.726,13.602,13.657,400000.0
2007-02-12 17:05:00,13.698,13.713,13.557,13.658,700000.0
2007-02-12 17:06:00,13.696,13.707,13.588,13.67,400000.0
2007-02-12 17:07:00,13.66,13.695,13.569,13.629,650000.0
2007-02-12 17:08:00,13.579,13.745,13.579,13.628,550000.0
2007-02-12 17:09:00,13.595,13.744,13.595,13.63,550000.0
2007-02-12 17:10:00,13.662,13.692,13.604,13.686,350000.0
2007-02-12 17:11:00,13.721,13.723,13.58,13.599,450000.0
2007-02-12 17:12:00,13.66,13.705,13.6,13.611,400000.0
2007-02-12 17:13:00,13.606,13.704,13.58,13.637,500000.0
2007-02-12 17:14:00,13.64,13.64,13.515,13.639,700000.0
2007-02-12 17:15:00,13.571,13.681,13.536,13.608,350000.0
2007-02-12 17:16:00,13.698,13.698,13.541,13.631,500000.0
2007-02-12 17:17:00,13.566,13.699,13.565,13.657,450000.0
2007-02-12 17:18:00,13.633,13.689,13.579,13.58,400000.0
2007-02-12 17:19:00,13.556,13.712,13.556,13.653,500000.0
2007-02-12 17:20:00,13.639,13.701,13.543,13.678,450000.0
2007-02-12 17:21:00,13.632,13.7,13.632,13.669,400000.0
2007-02-12 17:22:00,13.599,13.687,13.55,13.687,350000.0
2007-02-12 17:23:00,13.583,13.67,13.568,13.647,650000.0
2007-02-12 17:24:00,13.643,13.71,13.582,13.6,450000.0
2007-02-12 17:25:00,13.661,13.668,13.553,13.639,600000.0
2007-02-12 17:26:00,13.565,13.695,13.565,13.647,550000.0
2007-02-12 17:27:00,13.678,13.725,13.607,13.68,500000.0
2007-02-12 17:28:00,13.643,13.723,13.572,13.572,600000.0
2007-02-12 17:29:00,13.589,13.746,13.589,13.727,550000.0
2007-02-12 17:30:00,13.573,13.73,13.573,13.711,450000.0
2007-02-12 17:31:00,13.654,13.76,13.61,13.676,750000.0
2007-02-12 17:32:00,13.593,13.703,13.582,13.666,400000.0
2007-02-12 17:33:00,13.641,13.677,13.548,13.677,400000.0
2007-02-12 17:34:00,13.677,13.702,13.551,13.661,600000.0
2007-02-12 17:35:00,13.599,13.686,13.558,13.617,650000.0
2007-02-12 17:36:00,13.532,13.67,13.486,13.639,650000.0
2007-02-12 17:37:00,13.669,13.691,13.571,13.645,650000.0
2007-02-12 17:38:00,13.612,13.684,13.589,13.656,500000.0
2007-02-12 17:39:00,13.639,13.651,13.532,13.563,450000.0
2007-02-12 17:40:00,13.565,13.666,13.557,13.657,550000.0
2007-02-12 17:41:00,13.633,13.694,13.551,13.638,500000.0
2007-02-12 17:42:00,13.557,13.7,13.557,13.649,550000.0
2007-02-12 17:43:00,13.67,13.683,13.532,13.565,400000.0
2007-02-12 17:44:00,13.655,13.663,13.556,13.629,500000.0
2007-02-12 17:45:00,13.59,13.692,13.59,13.606,600000.0
2007-02-12 17:46:00,13.573,13.649,13.544,13.649,350000.0
2007-02-12 17:47:00,13.557,13.667,13.533,13.582,450000.0
2007-02-12 17:48:00,13.66,13.675,13.567,13.675,400000.0
2007-02-12 17:49:00,13.64,13.673,13.556,13.631,400000.0
2007-02-12 17:50:00,13.683,13.71,13.563,13.573,800000.0
2007-02-12 17:51:00,13.606,13.687,13.549,13.587,550000.0
2007-02-12 17:52:00,13.63,13.674,13.534,13.553,350000.0
2007-02-12 17:53:00,13.635,13.698,13.594,13.594,550000.0
2007-02-12 17:54:00,13.585,13.696,13.544,13.696,450000.0
2007-02-12 17:55:00,13.58,13.667,13.553,13.636,450000.0
2007-02-12 17:56:00,13.545,13.661,13.536,13.588,400000.0
2007-02-12 17:57:00,13.66,13.668,13.595,13.639,450000.0
2007-02-12 17:58:00,13.639,13.658,13.578,13.62,450000.0
2007-02-12 17:59:00,13.559,13.676,13.556,13.676,450000.0
2007-02-12 18:00:00,13.587,13.7,13.533,13.533,400000.0
2007-02-12 18:01:00,13.617,13.659,13.522,13.522,550000.0
2007-02-12 18:02:00,13.556,13.663,13.555,13.639,500000.0
2007-02-12 18:03:00,13.581,13.643,13.558,13.599,400000.0
2007-02-12 18:04:00,13.671,13.671,13.484,13.549,600000.0
2007-02-12 18:05:00,13.559,13.593,13.455,13.455,650000.0
2007-02-12 18:06:00,13.543,13.586,13.443,13.443,450000.0
2007-02-12 18:07:00,13.579,13.579,13.444,13.55,450000.0
2007-02-12 18:08:00,13.437,13.529,13.437,13.437,550000.0
2007-02-12 18:09:00,13.427,13.549,13.427,13.477,450000.0
2007-02-12 18:10:00,13.533,13.534,13.441,13.444,450000.0
2007-02-12 18:11:00,13.442,13.556,13.415,13.529,500000.0
2007-02-12 18:12:00,13.554,13.564,13.442,13.564,450000.0
2007-02-12 18:13:00,13.469,13.577,13.442,13.577,350000.0
2007-02-12 18:14:00,13.508,13.602,13.434,13.544,650000.0
2007-02-12 18:15:00,13.488,13.558,13.432,13.454,550000.0
2007-02-12 18:16:00,13.476,13.589,13.439,13.542,500000.0
2007-02-12 18:17:00,13.529,13.552,13.438,13.552,400000.0
2007-02-12 18:18:00,13.522,13.583,13.427,13.427,500000.0
2007-02-12 18:19:00,13.461,13.563,13.461,13.51,500000.0
2007-02-12 18:20:00,13.508,13.606,13.451,13.546,500000.0
2007-02-12 18:21:00,13.525,13.566,13.445,13.536,650000.0
2007-02-12 18:22:00,13.455,13.578,13.455,13.491,450000.0
2007-02-12 18:23:00,13.536,13.586,13.501,13.578,500000.0
2007-02-12 18:24:00,13.566,13.572,13.466,13.572,400000.0
2007-02-12 18:25:00,13.497,13.571,13.445,13.481,600000.0
2007-02-12 18:26:00,13.504,13.58,13.46,13.573,550000.0
2007-02-12 18:27:00,13.528,13.571,13.429,13.515,500000.0
2007-02-12 18:28:00,13.543,13.543,13.428,13.511,450000.0
2007-02-12 18:29:00,13.488,13.562,13.463,13.562,350000.0
2007-02-12 18:30:00,13.534,13.575,13.417,13.496,550000.0
2007-02-12 18:31:00,13.535,13.551,13.446,13.527,450000.0
2007-02-12 18:32:00,13.572,13.572,13.417,13.495,550000.0
2007-02-12 18:33:00,13.511,13.538,13.433,13.538,350000.0
2007-02-12 18:34:00,13.544,13.581,13.445,13.55,400000.0
2007-02-12 18:35:00,13.547,13.55,13.467,13.478,450000.0
2007-02-12 18:36:00,13.551,13.565,13.422,13.465,750000.0
2007-02-12 18:37:00,13.448,13.502,13.419,13.475,500000.0
2007-02-12 18:38:00,13.515,13.538,13.41,13.526,600000.0
2007-02-12 18:39:00,13.522,13.533,13.422,13.503,500000.0
2007-02-12 18:40:00,13.523,13.531,13.389,13.461,450000.0
2007-02-12 18:41:00,13.46,13.523,13.441,13.492,650000.0
2007-02-12 18:42:00,13.464,13.537,13.399,13.438,600000.0
2007-02-12 18:43:00,13.467,13.51,13.373,13.445,500000.0
2007-02-12 18:44:00,13.5,13.55,13.409,13.457,550000.0
2007-02-12 18:45:00,13.408,13.521,13.408,13.484,400000.0
2007-02-12 18:46:00,13.424,13.515,13.367,13.367,650000.0
2007-02-12 18:47:00,13.375,13.505,13.375,13.479,450000.0
2007-02-12 18:48:00,13.422,13.526,13.388,13.514,550000.0
2007-02-12 18:49:00,13.482,13.523,13.383,13.523,350000.0
2007-02-12 18:50:00,13.482,13.503,13.388,13.5,500000.0
2007-02-12 18:51:00,13.442,13.483,13.36,13.387,600000.0
2007-02-12 18:52:00,13.426,13.504,13.378,13.496,550000.0
2007-02-12 18:53:00,13.421,13.493,13.403,13.473,500000.0
2007-02-12 18:54:00,13.387,13.501,13.387,13.477,450000.0
2007-02-12 18:55:00,13.396,13.499,13.38,13.453,350000.0
2007-02-12 18:56:00,13.502,13.508,13.368,13.379,550000.0
2007-02-12 18:57:00,13.521,13.525,13.416,13.496,550000.0
2007-02-12 18:58:00,13.509,13.519,13.439,13.492,350000.0
2007-02-12 18:59:00,13.446,13.536,13.446,13.476,550000.0
2007-02-12 19:00:00,13.448,13.525,13.383,13.395,450000.0
2007-02-12 19:01:00,13.426,13.488,13.398,13.473,500000.0
2007-02-12 19:02:00,13.433,13.502,13.396,13.396,500000.0
2007-02-12 19:03:00,13.487,13.487,13.438,13.442,450000.0
2007-02-12 19:04:00,13.524,13.526,13.438,13.476,550000.0
2007-02-12 19:05:00,13.464,13.539,13.421,13.464,550000.0
2007-02-12 19:06:00,13.509,13.555,13.384,13.544,500000.0
2007-02-12 19:07:00,13.521,13.543,13.439,13.537,450000.0
2007-02-12 19:08:00,13.49,13.581,13.466,13.466,500000.0
2007-02-12 19:09:00,13.433,13.565,13.428,13.502,600000.0
2007-02-12 19:10:00,13.456,13.55,13.432,13.53,350000.0
2007-02-12 19:11:00,13.479,13.567,13.452,13.564,400000.0
2007-02-12 19:12:00,13.467,13.556,13.467,13.532,400000.0
2007-02-12 19:13:00,13.489,13.562,13.424,13.424,450000.0
2007-02-12 19:14:00,13.45,13.557,13.45,13.553,500000.0
2007-02-12 19:15:00,13.477,13.582,13.467,13.548,550000.0
2007-02-12 19:16:00,13.55,13.56,13.502,13.521,400000.0
2007-02-12 19:17:00,13.423,13.526,13.382,13.461,450000.0
2007-02-12 19:18:00,13.429,13.559,13.429,13.505,450000.0
2007-02-12 19:19:00,13.548,13.573,13.453,13.573,400000.0
2007-02-12 19:20:00,13.519,13.563,13.427,13.556,500000.0
2007-02-12 19:21:00,13.561,13.561,13.491,13.528,300000.0
2007-02-12 19:22:00,13.523,13.54,13.432,13.455,500000.0
2007-02-12 19:23:00,13.532,13.56,13.446,13.446,450000.0
2007-02-12 19:24:00,13.467,13.559,13.422,13.422,550000.0
2007-02-12 19:25:00,13.444,13.548,13.444,13.548,350000.0
2007-02-12 19:26:00,13.563,13.584,13.451,13.573,550000.0
2007-02-12 19:27:00,13.562,13.584,13.481,13.481,450000.0
2007-02-12 19:28:00,13.549,13.583,13.455,13.583,550000.0
2007-02-12 19:29:00,13.488,13.577,13.488,13.503,500000.0
2007-02-12 19:30:00,13.608,13.608,13.458,13.487,500000.0
2007-02-12 19:31:00,13.507,13.593,13.5,13.527,400000.0
2007-02-12 19:32:00,13.532,13.61,13.508,13.526,400000.0
2007-02-12 19:33:00,13.486,13.624,13.483,13.624,250000.0
2007-02-12 19:34:00,13.602,13.617,13.498,13.498,400000.0
2007-02-12 19:35:00,13.614,13.614,13.481,13.586,500000.0
2007-02-12 19:36:00,13.51,13.608,13.483,13.598,350000.0
2007-02-12 19:37:00,13.602,13.61,13.496,13.606,550000.0
2007-02-12 19:38:00,13.578,13.659,13.509,13.603,550000.0
2007-02-12 19:39:00,13.574,13.616,13.468,13.533,400000.0
2007-02-12 19:40:00,13.526,13.642,13.496,13.496,250000.0
2007-02-12 19:41:00,13.501,13.614,13.501,13.561,350000.0
2007-02-12 19:42:00,13.539,13.624,13.503,13.503,500000.0
2007-02-12 19:43:00,13.571,13.613,13.518,13.519,400000.0
2007-02-12 19:44:00,13.494,13.577,13.494,13.516,350000.0
2007-02-12 19:45:00,13.488,13.586,13.488,13.548,250000.0
2007-02-12 19:46:00,13.557,13.612,13.481,13.481,450000.0
2007-02-12 19:47:00,13.602,13.602,13.518,13.55,300000.0
2007-02-12 19:48:00,13.563,13.581,13.469,13.508,350000.0
2007-02-12 19:49:00,13.521,13.588,13.472,13.511,550000.0
2007-02-12 19:50:00,13.468,13.584,13.461,13.511,400000.0
2007-02-12 19:51:00,13.535,13.6,13.463,13.552,450000.0
2007-02-12 19:52:00,13.56,13.592,13.477,13.507,450000.0
2007-02-12 19:53:00,13.466,13.557,13.46,13.467,400000.0
2007-02-12 19:54:00,13.547,13.575,13.467,13.467,450000.0
2007-02-12 19:55:00,13.576,13.586,13.44,13.528,600000.0
2007-02-12 19:56:00,13.556,13.629,13.447,13.571,500000.0
2007-02-12 19:57:00,13.432,13.584,13.432,13.53,400000.0
2007-02-12 19:58:00,13.472,13.547,13.458,13.458,400000.0
2007-02-12 19:59:00,13.55,13.577,13.466,13.466,550000.0
2007-02-12 20:00:00,13.569,13.569,13.454,13.503,400000.0
2007-02-12 20:01:00,13.483,13.541,13.405,13.495,500000.0
2007-02-12 20:02:00,13.507,13.578,13.442,13.549,250000.0
2007-02-12 20:03:00,13.535,13.556,13.459,13.512,550000.0
2007-02-12 20:04:00,13.577,13.577,13.483,13.563,400000.0
2007-02-12 20:05:00,13.57,13.592,13.45,13.58,400000.0
2007-02-12 20:06:00,13.531,13.532,13.412,13.499,500000.0
2007-02-12 20:07:00,13.582,13.582,13.494,13.551,350000.0
2007-02-12 20:08:00,13.552,13.593,13.463,13.463,400000.0
2007-02-12 20:09:00,13.456,13.589,13.451,13.555,450000.0
2007-02-12 20:10:00,13.59,13.604,13.47,13.557,450000.0
2007-02-12 20:11:00,13.483,13.627,13.483,13.627,350000.0
2007-02-12 20:12:00,13.522,13.623,13.496,13.496,450000.0
2007-02-12 20:13:00,13.528,13.577,13.455,13.482,400000.0
2007-02-12 20:14:00,13.517,13.595,13.517,13.588,400000.0
2007-02-12 20:15:00,13.595,13.595,13.48,13.578,550000.0
2007-02-12 20:16:00,13.494,13.558,13.447,13.512,500000.0
2007-02-12 20:17:00,13.483,13.594,13.459,13.501,350000.0
2007-02-12 20:18:00,13.613,13.613,13.523,13.576,350000.0
2007-02-12 20:19:00,13.553,13.612,13.495,13.553,300000.0
2007-02-12 20:20:00,13.615,13.615,13.5,13.5,350000.0
2007-02-12 20:21:00,13.556,13.643,13.544,13.643,500000.0
2007-02-12 20:22:00,13.587,13.65,13.566,13.605,350000.0
2007-02-12 20:23:00,13.517,13.656,13.516,13.656,400000.0
2007-02-12 20:24:00,13.57,13.635,13.504,13.552,400000.0
2007-02-12 20:25:00,13.615,13.633,13.488,13.531,400000.0
2007-02-12 20:26:00,13.657,13.677,13.554,13.56,450000.0
2007-02-12 20:27:00,13.626,13.634,13.558,13.606,550000.0
2007-02-12 20:28:00,13.618,13.626,13.527,13.596,400000.0
2007-02-12 20:29:00,13.577,13.644,13.545,13.562,550000.0
2007-02-12 20:30:00,13.602,13.619,13.52,13.604,400000.0
2007-02-12 20:31:00,13.642,13.642,13.548,13.593,200000.0
2007-02-12 20:32:00,13.531,13.611,13.496,13.611,250000.0
2007-02-12 20:33:00,13.608,13.622,13.508,13.517,300000.0
2007-02-12 20:34:00,13.517,13.603,13.499,13.596,450000.0
2007-02-12 20:35:00,13.537,13.603,13.513,13.585,400000.0
2007-02-12 20:36:00,13.571,13.636,13.571,13.581,350000.0
2007-02-12 20:37:00,13.544,13.607,13.526,13.545,400000.0
2007-02-12 20:38:00,13.603,13.603,13.522,13.522,350000.0
2007-02-12 20:39:00,13.522,13.633,13.522,13.573,400000.0
2007-02-12 20:40:00,13.619,13.619,13.5,13.547,250000.0
2007-02-12 20:41:00,13.622,13.622,13.496,13.496,300000.0
2007-02-12 20:42:00,13.532,13.597,13.511,13.511,350000.0
2007-02-12 20:44:00,13.528,13.62,13.505,13.584,250000.0
2007-02-12 20:45:00,13.606,13.647,13.509,13.611,450000.0
2007-02-12 20:46:00,13.496,13.633,13.47,13.529,400000.0
2007-02-12 20:47:00,13.576,13.587,13.536,13.587,150000.0
2007-02-12 20:48:00,13.512,13.633,13.492,13.514,650000.0
2007-02-12 20:49:00,13.58,13.624,13.548,13.548,300000.0
2007-02-12 20:51:00,13.514,13.675,13.514,13.607,450000.0
2007-02-12 20:52:00,13.533,13.533,13.514,13.514,100000.0
2007-02-12 20:53:00,13.614,13.614,13.535,13.566,250000.0
2007-02-12 20:54:00,13.506,13.625,13.506,13.625,250000.0
2007-02-12 20:56:00,13.599,13.641,13.495,13.631,550000.0
2007-02-12 20:57:00,13.518,13.579,13.489,13.579,350000.0
2007-02-12 20:58:00,13.498,13.625,13.485,13.495,650000.0
2007-02-12 21:00:00,13.598,13.645,13.567,13.602,350000.0
2007-02-12 21:01:00,13.618,13.618,13.513,13.56,450000.0
2007-02-12 21:02:00,13.519,13.606,13.487,13.534,450000.0
2007-02-12 21:03:00,13.638,13.639,13.55,13.598,450000.0
2007-02-12 21:04:00,13.629,13.634,13.471,13.54,500000.0
2007-02-12 21:05:00,13.592,13.598,13.468,13.506,350000.0
2007-02-12 21:06:00,13.618,13.618,13.507,13.546,550000.0
2007-02-12 21:07:00,13.515,13.637,13.515,13.581,400000.0
2007-02-12 21:08:00,13.554,13.647,13.525,13.525,550000.0
2007-02-12 21:09:00,13.572,13.572,13.442,13.557,600000.0
2007-02-12 21:10:00,13.592,13.592,13.476,13.551,350000.0
2007-02-12 21:11:00,13.524,13.566,13.458,13.547,950000.0
2007-02-12 21:12:00,13.622,13.622,13.511,13.511,400000.0
2007-02-12 21:13:00,13.61,13.61,13.526,13.582,350000.0
2007-02-12 21:14:00,13.536,13.609,13.506,13.552,450000.0
2007-02-12 21:15:00,13.493,13.622,13.493,13.599,450000.0
2007-02-12 21:16:00,13.591,13.626,13.516,13.522,750000.0
2007-02-12 21:17:00,13.558,13.608,13.512,13.579,350000.0
2007-02-12 21:18:00,13.586,13.595,13.428,13.483,650000.0
2007-02-12 21:19:00,13.451,13.558,13.422,13.558,700000.0
2007-02-12 21:20:00,13.586,13.616,13.493,13.592,400000.0
2007-02-12 21:21:00,13.584,13.598,13.489,13.489,350000.0
2007-02-12 21:22:00,13.606,13.616,13.503,13.578,450000.0
2007-02-12 21:23:00,13.538,13.637,13.516,13.618,500000.0
2007-02-12 21:24:00,13.524,13.623,13.524,13.592,300000.0
2007-02-12 21:25:00,13.588,13.588,13.486,13.564,500000.0
2007-02-12 21:26:00,13.521,13.633,13.487,13.533,350000.0
2007-02-12 21:27:00,13.56,13.624,13.496,13.496,400000.0
2007-02-12 21:28:00,13.54,13.63,13.54,13.605,500000.0
2007-02-12 21:29:00,13.57,13.613,13.499,13.578,500000.0
2007-02-12 21:30:00,13.567,13.628,13.485,13.588,400000.0
2007-02-12 21:31:00,13.573,13.614,13.534,13.589,350000.0
2007-02-12 21:32:00,13.531,13.584,13.443,13.474,650000.0
2007-02-12 21:33:00,13.51,13.575,13.466,13.557,300000.0
2007-02-12 21:34:00,13.515,13.598,13.478,13.578,600000.0
2007-02-12 21:35:00,13.483,13.603,13.471,13.471,350000.0
2007-02-12 21:36:00,13.497,13.62,13.481,13.481,400000.0
2007-02-12 21:37:00,13.54,13.54,13.46,13.46,250000.0
2007-02-12 21:38:00,13.434,13.561,13.434,13.53,400000.0
2007-02-12 21:39:00,13.532,13.604,13.504,13.504,350000.0
2007-02-12 21:40:00,13.611,13.611,13.464,13.596,500000.0
2007-02-12 21:41:00,13.599,13.619,13.541,13.559,450000.0
2007-02-12 21:42:00,13.584,13.584,13.477,13.525,400000.0
2007-02-12 21:43:00,13.613,13.619,13.479,13.604,700000.0
2007-02-12 21:44:00,13.568,13.641,13.492,13.592,600000.0
2007-02-12 21:45:00,13.587,13.602,13.5,13.513,450000.0
2007-02-12 21:46:00,13.61,13.61,13.475,13.524,600000.0
2007-02-12 21:47:00,13.5,13.594,13.449,13.594,500000.0
2007-02-12 21:48:00,13.497,13.617,13.468,13.497,600000.0
2007-02-12 21:49:00,13.554,13.624,13.467,13.572,600000.0
2007-02-12 21:50:00,13.624,13.624,13.505,13.564,350000.0
2007-02-12 21:51:00,13.593,13.593,13.506,13.536,350000.0
2007-02-12 21:52:00,13.623,13.623,13.521,13.581,350000.0
2007-02-12 21:53:00,13.606,13.624,13.59,13.59,250000.0
2007-02-12 21:54:00,13.541,13.584,13.473,13.583,350000.0
2007-02-12 21:55:00,13.541,13.602,13.51,13.591,550000.0
2007-02-12 21:56:00,13.638,13.666,13.522,13.584,750000.0
2007-02-12 21:57:00,13.585,13.607,13.484,13.565,500000.0
2007-02-12 22:04:00,13.571,13.581,13.476,13.581,500000.0
2007-02-12 22:05:00,13.605,13.622,13.514,13.598,400000.0
2007-02-12 22:06:00,13.531,13.607,13.476,13.523,700000.0
2007-02-12 22:11:00,13.572,13.609,13.485,13.517,500000.0
2007-02-12 22:12:00,13.542,13.596,13.473,13.483,350000.0
2007-02-12 22:13:00,13.524,13.576,13.494,13.569,400000.0
2007-02-12 22:17:00,13.472,13.616,13.472,13.504,350000.0
2007-02-12 22:18:00,13.512,13.63,13.482,13.482,350000.0
2007-02-12 22:19:00,13.577,13.624,13.519,13.569,600000.0
2007-02-12 22:20:00,13.564,13.564,13.462,13.462,400000.0
2007-02-12 22:21:00,13.573,13.58,13.504,13.571,250000.0
2007-02-12 22:24:00,13.58,13.58,13.481,13.492,300000.0
2007-02-12 22:25:00,13.622,13.622,13.489,13.489,300000.0
2007-02-12 22:26:00,13.508,13.61,13.508,13.535,350000.0
2007-02-12 22:29:00,13.557,13.577,13.492,13.575,450000.0
2007-02-12 22:34:00,13.59,13.626,13.506,13.626,350000.0
2007-02-12 22:36:00,13.602,13.634,13.523,13.523,400000.0
2007-02-12 22:37:00,13.516,13.608,13.493,13.526,550000.0
2007-02-12 22:38:00,13.583,13.61,13.518,13.605,250000.0
2007-02-12 22:39:00,13.532,13.662,13.532,13.547,350000.0
2007-02-12 22:40:00,13.612,13.643,13.501,13.596,650000.0
2007-02-12 22:41:00,13.497,13.63,13.497,13.559,550000.0
2007-02-12 22:42:00,13.643,13.643,13.521,13.628,400000.0
2007-02-12 22:43:00,13.561,13.582,13.481,13.497,400000.0
2007-02-12 22:46:00,13.582,13.582,13.482,13.523,200000.0
2007-02-12 22:49:00,13.585,13.705,13.542,13.573,600000.0
2007-02-12 22:50:00,13.597,13.597,13.494,13.514,300000.0
2007-02-12 22:51:00,13.588,13.63,13.523,13.63,400000.0
2007-02-12 22:52:00,13.586,13.586,13.484,13.52,600000.0
2007-02-12 22:53:00,13.548,13.632,13.486,13.632,500000.0
2007-02-12 22:54:00,13.596,13.654,13.565,13.603,450000.0
2007-02-12 22:55:00,13.614,13.669,13.532,13.571,600000.0
2007-02-12 22:56:00,13.601,13.642,13.535,13.56,400000.0
2007-02-12 22:57:00,13.563,13.646,13.546,13.546,500000.0
2007-02-12 23:04:00,13.626,13.626,13.476,13.577,650000.0
2007-02-12 23:05:00,13.525,13.636,13.515,13.554,650000.0
2007-02-12 23:06:00,13.558,13.649,13.558,13.584,700000.0
2007-02-12 23:07:00,13.609,13.61,13.488,13.512,450000.0
2007-02-12 23:08:00,13.615,13.671,13.533,13.594,750000.0
2007-02-12 23:09:00,13.593,13.662,13.532,13.532,650000.0
2007-02-12 23:10:00,13.591,13.633,13.573,13.616,550000.0
2007-02-12 23:11:00,13.566,13.595,13.478,13.56,350000.0
2007-02-12 23:12:00,13.639,13.639,13.525,13.591,400000.0
2007-02-12 23:13:00,13.53,13.669,13.527,13.572,450000.0
2007-02-12 23:14:00,13.615,13.657,13.517,13.646,400000.0
2007-02-12 23:15:00,13.577,13.602,13.503,13.515,700000.0
2007-02-12 23:16:00,13.572,13.615,13.51,13.603,550000.0
2007-02-12 23:17:00,13.622,13.663,13.519,13.622,600000.0
2007-02-12 23:18:00,13.602,13.644,13.537,13.644,450000.0
2007-02-12 23:20:00,13.642,13.642,13.587,13.604,300000.0
2007-02-12 23:22:00,13.632,13.664,13.531,13.531,600000.0
2007-02-12 23:24:00,13.569,13.651,13.569,13.651,300000.0
2007-02-12 23:26:00,13.573,13.653,13.508,13.557,600000.0
2007-02-12 23:27:00,13.645,13.659,13.537,13.611,550000.0
2007-02-12 23:28:00,13.597,13.652,13.588,13.608,450000.0
2007-02-12 23:29:00,13.612,13.62,13.564,13.618,400000.0
2007-02-12 23:30:00,13.604,13.619,13.554,13.554,250000.0
2007-02-12 23:32:00,13.64,13.661,13.545,13.661,350000.0
2007-02-12 23:33:00,13.647,13.647,13.583,13.605,450000.0
2007-02-12 23:35:00,13.523,13.626,13.479,13.534,400000.0
2007-02-12 23:36:00,13.564,13.634,13.512,13.634,400000.0
2007-02-12 23:37:00,13.638,13.638,13.497,13.548,450000.0
2007-02-12 23:38:00,13.599,13.632,13.502,13.581,400000.0
2007-02-12 23:39:00,13.537,13.64,13.537,13.573,550000.0
2007-02-12 23:40:00,13.611,13.611,13.492,13.492,600000.0
2007-02-12 23:41:00,13.644,13.644,13.544,13.597,600000.0
2007-02-12 23:42:00,13.549,13.631,13.511,13.555,900000.0
2007-02-12 23:44:00,13.616,13.616,13.532,13.565,200000.0
2007-02-12 23:48:00,13.589,13.634,13.511,13.511,550000.0
2007-02-12 23:49:00,13.566,13.627,13.523,13.523,300000.0
2007-02-12 23:50:00,13.624,13.625,13.487,13.579,450000.0
2007-02-12 23:51:00,13.618,13.618,13.513,13.54,250000.0
2007-02-12 23:52:00,13.529,13.612,13.529,13.59,350000.0
2007-02-12 23:53:00,13.597,13.621,13.534,13.556,450000.0
2007-02-12 23:54:00,13.629,13.637,13.529,13.559,500000.0
2007-02-12 23:55:00,13.612,13.646,13.499,13.646,400000.0
2007-02-12 23:56:00,13.619,13.646,13.539,13.621,500000.0
2007-02-12 23:59:00,13.594,13.594,13.495,13.533,200000.0
2007-02-13 00:00:00,13.64,13.93,13.63,13.84,600000.0
2007-02-13 00:01:00,13.607,13.664,13.573,13.613,600000.0
2007-02-13 00:04:00,13.596,13.596,13.512,13.545,200000.0
2007-02-13 00:06:00,13.604,13.643,13.537,13.643,400000.0
2007-02-13 00:07:00,13.592,13.592,13.49,13.492,400000.0
2007-02-13 00:09:00,13.561,13.584,13.499,13.571,200000.0
2007-02-13 00:13:00,13.549,13.586,13.493,13.586,250000.0
2007-02-13 00:14:00,13.548,13.661,13.528,13.528,450000.0
2007-02-13 00:15:00,13.582,13.644,13.539,13.565,350000.0
2007-02-13 00:19:00,13.593,13.624,13.487,13.541,450000.0
2007-02-13 00:20:00,13.586,13.613,13.509,13.605,300000.0
2007-02-13 00:22:00,13.59,13.59,13.51,13.543,200000.0
2007-02-13 00:26:00,13.598,13.643,13.511,13.544,350000.0
2007-02-13 00:28:00,13.55,13.631,13.549,13.631,150000.0
2007-02-13 00:29:00,13.637,13.637,13.563,13.563,300000.0
2007-02-13 00:36:00,13.542,13.618,13.506,13.506,200000.0
2007-02-13 00:37:00,13.488,13.588,13.488,13.581,150000.0
2007-02-13 00:39:00,13.584,13.584,13.485,13.523,200000.0
2007-02-13 00:46:00,13.594,13.594,13.51,13.543,200000.0
2007-02-13 01:00:00,13.594,13.61,13.511,13.549,300000.0
2007-02-13 01:01:00,13.528,13.628,13.528,13.57,350000.0
2007-02-13 01:02:00,13.59,13.635,13.508,13.52,750000.0
2007-02-13 01:03:00,13.592,13.65,13.525,13.648,550000.0
2007-02-13 01:04:00,13.592,13.619,13.52,13.52,400000.0
2007-02-13 01:05:00,13.606,13.606,13.515,13.515,100000.0
2007-02-13 01:06:00,13.586,13.617,13.534,13.596,200000.0
2007-02-13 01:07:00,13.543,13.612,13.519,13.519,250000.0
2007-02-13 01:10:00,13.603,13.603,13.483,13.584,500000.0
2007-02-13 01:15:00,13.518,13.605,13.518,13.526,150000.0
2007-02-13 01:16:00,13.542,13.643,13.542,13.593,300000.0
2007-02-13 01:17:00,13.584,13.586,13.584,13.586,100000.0
2007-02-13 01:20:00,13.575,13.575,13.567,13.567,100000.0
2007-02-13 01:21:00,13.582,13.61,13.525,13.525,400000.0
2007-02-13 01:24:00,13.587,13.656,13.562,13.562,450000.0
2007-02-13 01:25:00,13.546,13.59,13.509,13.509,400000.0
2007-02-13 01:26:00,13.558,13.629,13.554,13.57,300000.0
2007-02-13 01:27:00,13.589,13.589,13.508,13.508,450000.0
2007-02-13 01:28:00,13.637,13.637,13.545,13.61,400000.0
2007-02-13 01:30:00,13.659,13.659,13.547,13.577,400000.0
2007-02-13 01:33:00,13.561,13.607,13.537,13.607,300000.0
2007-02-13 01:35:00,13.63,13.649,13.557,13.613,550000.0
2007-02-13 01:38:00,13.607,13.607,13.527,13.562,200000.0
2007-02-13 01:40:00,13.589,13.649,13.541,13.609,400000.0
2007-02-13 01:41:00,13.566,13.657,13.515,13.649,800000.0
2007-02-13 01:43:00,13.641,13.648,13.547,13.576,350000.0
2007-02-13 01:44:00,13.568,13.682,13.551,13.644,350000.0
2007-02-13 01:45:00,13.688,13.688,13.591,13.662,550000.0
2007-02-13 01:47:00,13.628,13.66,13.511,13.524,550000.0
2007-02-13 01:56:00,13.686,13.69,13.576,13.623,550000.0
2007-02-13 01:57:00,13.572,13.682,13.555,13.626,550000.0
2007-02-13 01:58:00,13.567,13.652,13.481,13.607,650000.0
2007-02-13 01:59:00,13.563,13.696,13.563,13.69,450000.0
2007-02-13 02:00:00,13.671,13.671,13.557,13.57,500000.0
2007-02-13 02:01:00,13.623,13.671,13.623,13.64,450000.0
2007-02-13 02:02:00,13.594,13.621,13.511,13.61,650000.0
2007-02-13 02:03:00,13.609,13.635,13.5,13.635,350000.0
2007-02-13 02:04:00,13.623,13.637,13.523,13.553,250000.0
2007-02-13 02:05:00,13.58,13.615,13.523,13.539,350000.0
2007-02-13 02:06:00,13.535,13.629,13.535,13.544,350000.0
2007-02-13 02:07:00,13.584,13.666,13.535,13.627,550000.0
2007-02-13 02:08:00,13.615,13.636,13.526,13.534,750000.0
2007-02-13 02:09:00,13.615,13.615,13.544,13.59,450000.0
2007-02-13 02:10:00,13.615,13.615,13.531,13.532,250000.0
2007-02-13 02:11:00,13.582,13.682,13.56,13.677,550000.0
2007-02-13 02:12:00,13.695,13.702,13.573,13.64,400000.0
2007-02-13 02:13:00,13.632,13.639,13.58,13.592,300000.0
2007-02-13 02:14:00,13.647,13.647,13.498,13.532,700000.0
2007-02-13 02:15:00,13.545,13.651,13.487,13.651,950000.0
2007-02-13 02:17:00,13.624,13.636,13.532,13.636,400000.0
2007-02-13 02:18:00,13.627,13.65,13.486,13.588,650000.0
2007-02-13 02:19:00,13.556,13.66,13.545,13.545,350000.0
2007-02-13 02:20:00,13.639,13.662,13.569,13.627,400000.0
2007-02-13 02:21:00,13.625,13.625,13.469,13.491,300000.0
2007-02-13 02:23:00,13.655,13.655,13.622,13.622,300000.0
2007-02-13 02:24:00,13.607,13.607,13.607,13.607,100000.0
2007-02-13 02:26:00,13.555,13.664,13.551,13.613,600000.0
2007-02-13 02:27:00,13.546,13.664,13.546,13.591,600000.0
2007-02-13 02:28:00,13.586,13.66,13.551,13.607,550000.0
2007-02-13 02:29:00,13.589,13.682,13.546,13.557,350000.0
2007-02-13 02:30:00,13.529,13.668,13.529,13.667,550000.0
2007-02-13 02:31:00,13.621,13.659,13.549,13.653,600000.0
2007-02-13 02:32:00,13.586,13.676,13.586,13.672,200000.0
2007-02-13 02:33:00,13.611,13.639,13.538,13.639,350000.0
2007-02-13 02:37:00,13.624,13.686,13.582,13.686,600000.0
2007-02-13 02:38:00,13.68,13.68,13.552,13.562,500000.0
2007-02-13 02:39:00,13.608,13.669,13.517,13.622,500000.0
2007-02-13 02:40:00,13.65,13.679,13.53,13.618,500000.0
2007-02-13 02:42:00,13.558,13.675,13.544,13.651,400000.0
2007-02-13 02:43:00,13.674,13.674,13.534,13.584,650000.0
2007-02-13 02:44:00,13.543,13.64,13.524,13.553,350000.0
2007-02-13 02:45:00,13.587,13.721,13.587,13.685,350000.0
2007-02-13 02:46:00,13.623,13.649,13.533,13.533,450000.0
2007-02-13 02:48:00,13.578,13.637,13.548,13.637,200000.0
2007-02-13 02:49:00,13.553,13.59,13.553,13.556,300000.0
2007-02-13 02:50:00,13.568,13.645,13.529,13.645,350000.0
2007-02-13 02:51:00,13.601,13.697,13.551,13.551,550000.0
2007-02-13 02:52:00,13.594,13.671,13.594,13.671,400000.0
2007-02-13 02:53:00,13.596,13.636,13.55,13.553,350000.0
2007-02-13 02:55:00,13.55,13.611,13.55,13.611,150000.0
2007-02-13 02:57:00,13.64,13.671,13.548,13.577,500000.0
2007-02-13 02:58:00,13.57,13.684,13.548,13.648,550000.0
2007-02-13 02:59:00,13.638,13.679,13.559,13.675,850000.0
2007-02-13 03:00:00,13.582,13.66,13.535,13.632,600000.0
2007-02-13 03:01:00,13.651,13.681,13.543,13.543,350000.0
2007-02-13 03:02:00,13.559,13.648,13.541,13.541,300000.0
2007-02-13 03:03:00,13.536,13.657,13.536,13.541,350000.0
2007-02-13 03:04:00,13.608,13.663,13.526,13.526,450000.0
2007-02-13 03:05:00,13.542,13.657,13.521,13.629,550000.0
2007-02-13 03:06:00,13.645,13.645,13.529,13.602,350000.0
2007-02-13 03:07:00,13.662,13.662,13.546,13.661,250000.0
2007-02-13 03:08:00,13.652,13.691,13.592,13.592,400000.0
2007-02-13 03:09:00,13.67,13.67,13.571,13.637,450000.0
2007-02-13 03:10:00,13.634,13.68,13.601,13.631,400000.0
2007-02-13 03:12:00,13.581,13.664,13.566,13.664,200000.0
2007-02-13 03:13:00,13.61,13.672,13.595,13.672,300000.0
2007-02-13 03:14:00,13.628,13.696,13.562,13.636,350000.0
2007-02-13 03:15:00,13.646,13.669,13.549,13.57,700000.0
2007-02-13 03:17:00,13.622,13.666,13.525,13.533,400000.0
2007-02-13 03:18:00,13.664,13.664,13.566,13.566,100000.0
2007-02-13 03:19:00,13.605,13.636,13.526,13.526,550000.0
2007-02-13 03:20:00,13.647,13.679,13.545,13.545,550000.0
2007-02-13 03:21:00,13.528,13.686,13.528,13.63,550000.0
2007-02-13 03:22:00,13.628,13.644,13.511,13.567,400000.0
2007-02-13 03:23:00,13.668,13.668,13.639,13.639,100000.0
2007-02-13 03:25:00,13.593,13.654,13.567,13.594,200000.0
2007-02-13 03:26:00,13.599,13.671,13.572,13.657,450000.0
2007-02-13 03:27:00,13.58,13.669,13.58,13.655,450000.0
2007-02-13 03:28:00,13.644,13.66,13.577,13.585,400000.0
2007-02-13 03:30:00,13.628,13.65,13.554,13.554,250000.0
2007-02-13 03:31:00,13.555,13.66,13.555,13.641,250000.0
2007-02-13 03:32:00,13.652,13.687,13.606,13.665,350000.0
2007-02-13 03:33:00,13.63,13.634,13.511,13.559,350000.0
2007-02-13 03:34:00,13.501,13.632,13.501,13.605,250000.0
2007-02-13 03:35:00,13.653,13.653,13.547,13.638,400000.0
2007-02-13 03:37:00,13.667,13.677,13.592,13.656,450000.0
2007-02-13 03:38:00,13.582,13.651,13.532,13.641,400000.0
2007-02-13 03:39:00,13.68,13.683,13.529,13.529,250000.0
2007-02-13 03:40:00,13.621,13.714,13.587,13.6,500000.0
2007-02-13 03:41:00,13.623,13.656,13.488,13.56,550000.0
2007-02-13 03:42:00,13.544,13.627,13.528,13.547,450000.0
2007-02-13 03:43:00,13.6,13.647,13.484,13.535,650000.0
2007-02-13 03:44:00,13.594,13.659,13.573,13.645,300000.0
2007-02-13 03:45:00,13.611,13.67,13.536,13.62,550000.0
2007-02-13 03:46:00,13.568,13.63,13.549,13.63,200000.0
2007-02-13 03:48:00,13.679,13.679,13.576,13.576,150000.0
2007-02-13 03:49:00,13.634,13.639,13.562,13.627,300000.0
2007-02-13 03:50:00,13.55,13.614,13.533,13.533,200000.0
2007-02-13 03:53:00,13.549,13.653,13.528,13.538,400000.0
2007-02-13 03:54:00,13.63,13.673,13.549,13.571,550000.0
2007-02-13 03:55:00,13.637,13.674,13.521,13.521,400000.0
2007-02-13 03:56:00,13.655,13.655,13.559,13.57,400000.0
2007-02-13 03:57:00,13.669,13.669,13.636,13.636,150000.0
2007-02-13 03:58:00,13.618,13.662,13.483,13.61,850000.0
2007-02-13 03:59:00,13.628,13.66,13.57,13.623,350000.0
2007-02-13 04:00:00,13.513,13.638,13.513,13.574,450000.0
2007-02-13 04:01:00,13.662,13.662,13.552,13.62,350000.0
2007-02-13 04:02:00,13.661,13.661,13.578,13.578,100000.0
2007-02-13 04:03:00,13.612,13.612,13.524,13.591,250000.0
2007-02-13 04:04:00,13.638,13.684,13.562,13.562,400000.0
2007-02-13 04:05:00,13.65,13.695,13.547,13.573,400000.0
2007-02-13 04:06:00,13.599,13.674,13.561,13.646,500000.0
2007-02-13 04:07:00,13.629,13.629,13.58,13.58,100000.0
2007-02-13 04:08:00,13.633,13.633,13.523,13.618,300000.0
2007-02-13 04:09:00,13.614,13.614,13.519,13.572,150000.0
2007-02-13 04:10:00,13.591,13.671,13.552,13.597,400000.0
2007-02-13 04:11:00,13.552,13.627,13.552,13.627,100000.0
2007-02-13 04:12:00,13.579,13.649,13.579,13.649,250000.0
2007-02-13 04:13:00,13.647,13.659,13.572,13.659,300000.0
2007-02-13 04:14:00,13.591,13.674,13.591,13.638,300000.0
2007-02-13 04:15:00,13.607,13.621,13.504,13.621,750000.0
2007-02-13 04:16:00,13.565,13.629,13.565,13.629,350000.0
2007-02-13 04:18:00,13.613,13.613,13.508,13.546,200000.0
2007-02-13 04:20:00,13.62,13.62,13.54,13.573,200000.0
2007-02-13 04:23:00,13.647,13.647,13.502,13.609,500000.0
2007-02-13 04:24:00,13.507,13.651,13.507,13.573,350000.0
2007-02-13 04:25:00,13.609,13.682,13.528,13.55,550000.0
2007-02-13 04:28:00,13.636,13.639,13.594,13.63,350000.0
2007-02-13 04:29:00,13.538,13.618,13.495,13.586,700000.0
2007-02-13 04:30:00,13.629,13.629,13.502,13.518,350000.0
2007-02-13 04:31:00,13.622,13.627,13.526,13.582,350000.0
2007-02-13 04:32:00,13.636,13.709,13.577,13.577,500000.0
2007-02-13 04:33:00,13.574,13.664,13.574,13.599,400000.0
2007-02-13 04:37:00,13.519,13.65,13.519,13.65,150000.0
2007-02-13 04:38:00,13.567,13.658,13.567,13.618,250000.0
2007-02-13 04:39:00,13.556,13.681,13.556,13.623,600000.0
2007-02-13 04:40:00,13.572,13.636,13.57,13.581,300000.0
2007-02-13 04:41:00,13.544,13.63,13.525,13.63,350000.0
2007-02-13 04:42:00,13.665,13.665,13.568,13.575,350000.0
2007-02-13 04:43:00,13.64,13.664,13.547,13.664,300000.0
2007-02-13 04:44:00,13.675,13.675,13.572,13.631,550000.0
2007-02-13 04:45:00,13.569,13.654,13.569,13.634,500000.0
2007-02-13 04:46:00,13.675,13.675,13.538,13.631,450000.0
2007-02-13 04:47:00,13.511,13.624,13.511,13.618,350000.0
2007-02-13 04:48:00,13.589,13.648,13.553,13.648,300000.0
2007-02-13 04:49:00,13.538,13.655,13.538,13.655,250000.0
2007-02-13 04:51:00,13.513,13.604,13.513,13.604,100000.0
2007-02-13 04:53:00,13.523,13.648,13.494,13.648,350000.0
2007-02-13 04:54:00,13.606,13.64,13.575,13.64,400000.0
2007-02-13 04:55:00,13.534,13.674,13.534,13.674,300000.0
2007-02-13 04:56:00,13.63,13.63,13.517,13.553,600000.0
2007-02-13 04:58:00,13.538,13.634,13.538,13.579,150000.0
2007-02-13 05:01:00,13.666,13.666,13.562,13.59,250000.0
2007-02-13 05:02:00,13.628,13.644,13.628,13.644,150000.0
2007-02-13 05:04:00,13.538,13.649,13.505,13.62,600000.0
2007-02-13 05:06:00,13.641,13.704,13.549,13.672,500000.0
2007-02-13 05:07:00,13.663,13.663,13.528,13.579,500000.0
2007-02-13 05:08:00,13.614,13.677,13.544,13.599,450000.0
2007-02-13 05:09:00,13.676,13.679,13.554,13.679,850000.0
2007-02-13 05:10:00,13.635,13.688,13.506,13.533,450000.0
2007-02-13 05:11:00,13.547,13.664,13.547,13.549,300000.0
2007-02-13 05:12:00,13.539,13.735,13.539,13.663,650000.0
2007-02-13 05:13:00,13.676,13.676,13.582,13.654,450000.0
2007-02-13 05:14:00,13.653,13.684,13.544,13.646,1150000.0
2007-02-13 05:15:00,13.548,13.696,13.548,13.674,500000.0
2007-02-13 05:16:00,13.54,13.665,13.54,13.622,450000.0
2007-02-13 05:17:00,13.593,13.693,13.568,13.606,500000.0
2007-02-13 05:18:00,13.53,13.665,13.526,13.565,700000.0
2007-02-13 05:19:00,13.578,13.673,13.578,13.632,300000.0
2007-02-13 05:20:00,13.655,13.671,13.553,13.553,400000.0
2007-02-13 05:21:00,13.6,13.64,13.504,13.619,350000.0
2007-02-13 05:22:00,13.54,13.659,13.54,13.659,400000.0
2007-02-13 05:23:00,13.658,13.675,13.542,13.555,600000.0
2007-02-13 05:24:00,13.668,13.668,13.568,13.581,350000.0
2007-02-13 05:25:00,13.605,13.636,13.481,13.622,950000.0
2007-02-13 05:26:00,13.673,13.725,13.567,13.567,550000.0
2007-02-13 05:27:00,13.571,13.638,13.489,13.634,600000.0
2007-02-13 05:28:00,13.607,13.671,13.545,13.615,400000.0
2007-02-13 05:29:00,13.647,13.649,13.517,13.633,300000.0
2007-02-13 05:30:00,13.62,13.654,13.499,13.596,700000.0
2007-02-13 05:31:00,13.613,13.647,13.553,13.57,550000.0
2007-02-13 05:32:00,13.554,13.655,13.554,13.655,350000.0
2007-02-13 05:33:00,13.676,13.683,13.569,13.569,400000.0
2007-02-13 05:34:00,13.66,13.66,13.523,13.616,1100000.0
2007-02-13 05:35:00,13.573,13.707,13.553,13.674,700000.0
2007-02-13 05:36:00,13.657,13.661,13.564,13.569,550000.0
2007-02-13 05:37:00,13.615,13.615,13.507,13.587,300000.0
2007-02-13 05:38:00,13.578,13.668,13.531,13.559,850000.0
2007-02-13 05:39:00,13.595,13.687,13.585,13.668,500000.0
2007-02-13 05:40:00,13.658,13.658,13.548,13.572,400000.0
2007-02-13 05:41:00,13.617,13.707,13.526,13.662,800000.0
2007-02-13 05:43:00,13.584,13.694,13.535,13.535,500000.0
2007-02-13 05:44:00,13.671,13.68,13.583,13.669,400000.0
2007-02-13 05:45:00,13.584,13.647,13.541,13.578,500000.0
2007-02-13 05:46:00,13.602,13.612,13.565,13.612,150000.0
2007-02-13 05:47:00,13.648,13.648,13.515,13.61,400000.0
2007-02-13 05:48:00,13.584,13.633,13.549,13.549,200000.0
2007-02-13 05:49:00,13.545,13.627,13.545,13.627,300000.0
2007-02-13 05:50:00,13.68,13.68,13.57,13.642,350000.0
2007-02-13 05:51:00,13.556,13.692,13.544,13.639,850000.0
2007-02-13 05:52:00,13.644,13.666,13.525,13.574,650000.0
2007-02-13 05:53:00,13.564,13.69,13.545,13.624,600000.0
2007-02-13 05:58:00,13.581,13.627,13.581,13.623,300000.0
2007-02-13 05:59:00,13.563,13.604,13.517,13.517,200000.0
2007-02-13 06:00:00,13.617,13.654,13.563,13.621,500000.0
2007-02-13 06:01:00,13.641,13.641,13.544,13.619,350000.0
2007-02-13 06:02:00,13.63,13.664,13.529,13.664,400000.0
2007-02-13 06:03:00,13.635,13.648,13.533,13.617,400000.0
2007-02-13 06:05:00,13.543,13.65,13.513,13.513,400000.0
2007-02-13 06:06:00,13.606,13.64,13.494,13.599,650000.0
2007-02-13 06:08:00,13.62,13.629,13.516,13.626,400000.0
2007-02-13 06:10:00,13.626,13.626,13.619,13.619,150000.0
2007-02-13 06:13:00,13.609,13.648,13.565,13.59,500000.0
2007-02-13 06:14:00,13.685,13.685,13.572,13.579,350000.0
2007-02-13 06:15:00,13.635,13.677,13.551,13.551,600000.0
2007-02-13 06:16:00,13.578,13.647,13.578,13.621,450000.0
2007-02-13 06:17:00,13.547,13.642,13.492,13.642,200000.0
2007-02-13 06:18:00,13.624,13.627,13.609,13.609,150000.0
2007-02-13 06:19:00,13.548,13.635,13.548,13.635,100000.0
2007-02-13 06:20:00,13.564,13.635,13.564,13.635,150000.0
2007-02-13 06:22:00,13.603,13.603,13.503,13.543,200000.0
2007-02-13 06:25:00,13.593,13.647,13.511,13.511,500000.0
2007-02-13 06:30:00,13.634,13.645,13.594,13.594,200000.0
2007-02-13 06:31:00,13.651,13.654,13.578,13.586,400000.0
2007-02-13 06:32:00,13.623,13.666,13.525,13.642,350000.0
2007-02-13 06:33:00,13.562,13.683,13.562,13.634,350000.0
2007-02-13 06:34:00,13.636,13.636,13.563,13.563,100000.0
2007-02-13 06:35:00,13.631,13.631,13.525,13.525,250000.0
2007-02-13 06:36:00,13.517,13.638,13.517,13.638,350000.0
2007-02-13 06:37:00,13.657,13.673,13.531,13.673,550000.0
2007-02-13 06:39:00,13.646,13.657,13.59,13.59,550000.0
2007-02-13 06:40:00,13.584,13.606,13.547,13.547,400000.0
2007-02-13 06:41:00,13.677,13.689,13.628,13.628,400000.0
2007-02-13 06:42:00,13.625,13.664,13.584,13.664,400000.0
2007-02-13 06:43:00,13.565,13.655,13.56,13.646,400000.0
2007-02-13 06:44:00,13.601,13.611,13.559,13.589,250000.0
2007-02-13 06:45:00,13.622,13.635,13.528,13.529,450000.0
2007-02-13 06:47:00,13.654,13.671,13.539,13.671,550000.0
2007-02-13 06:48:00,13.639,13.678,13.549,13.549,150000.0
2007-02-13 06:49:00,13.623,13.653,13.623,13.653,100000.0
2007-02-13 06:51:00,13.66,13.66,13.62,13.62,200000.0
2007-02-13 06:53:00,13.593,13.647,13.573,13.573,350000.0
2007-02-13 06:54:00,13.665,13.665,13.556,13.624,450000.0
2007-02-13 06:55:00,13.618,13.659,13.618,13.659,250000.0
2007-02-13 06:56:00,13.638,13.638,13.491,13.587,400000.0
2007-02-13 06:57:00,13.628,13.648,13.628,13.636,150000.0
2007-02-13 06:58:00,13.651,13.651,13.593,13.593,150000.0
2007-02-13 06:59:00,13.6,13.67,13.572,13.67,300000.0
2007-02-13 07:00:00,13.543,13.627,13.543,13.627,100000.0
2007-02-13 07:01:00,13.571,13.681,13.512,13.621,400000.0
2007-02-13 07:02:00,13.64,13.64,13.545,13.545,250000.0
2007-02-13 07:07:00,13.634,13.634,13.53,13.557,400000.0
2007-02-13 07:08:00,13.55,13.663,13.55,13.592,400000.0
2007-02-13 07:12:00,13.622,13.639,13.516,13.626,500000.0
2007-02-13 07:13:00,13.641,13.681,13.565,13.569,500000.0
2007-02-13 07:14:00,13.617,13.669,13.517,13.612,650000.0
2007-02-13 07:15:00,13.575,13.689,13.575,13.689,250000.0
2007-02-13 07:16:00,13.615,13.686,13.615,13.681,250000.0
2007-02-13 07:18:00,13.639,13.639,13.577,13.628,400000.0
2007-02-13 07:19:00,13.627,13.627,13.538,13.538,100000.0
2007-02-13 07:23:00,13.607,13.65,13.566,13.612,500000.0
2007-02-13 07:24:00,13.632,13.67,13.552,13.552,300000.0
2007-02-13 07:25:00,13.55,13.678,13.55,13.596,350000.0
2007-02-13 07:26:00,13.615,13.671,13.575,13.606,300000.0
2007-02-13 07:27:00,13.662,13.662,13.549,13.563,300000.0
2007-02-13 07:28:00,13.591,13.637,13.515,13.637,200000.0
2007-02-13 07:29:00,13.584,13.674,13.565,13.594,350000.0
2007-02-13 07:30:00,13.585,13.661,13.547,13.593,300000.0
2007-02-13 07:31:00,13.651,13.651,13.532,13.613,400000.0
2007-02-13 07:32:00,13.582,13.663,13.504,13.51,400000.0
2007-02-13 07:33:00,13.604,13.683,13.546,13.546,500000.0
2007-02-13 07:34:00,13.664,13.67,13.538,13.665,450000.0
2007-02-13 07:36:00,13.588,13.654,13.579,13.594,500000.0
2007-02-13 07:39:00,13.612,13.618,13.525,13.618,350000.0
2007-02-13 07:41:00,13.616,13.625,13.52,13.625,500000.0
2007-02-13 07:42:00,13.633,13.633,13.532,13.557,450000.0
2007-02-13 07:43:00,13.526,13.641,13.494,13.614,450000.0
2007-02-13 07:44:00,13.651,13.651,13.556,13.57,300000.0
2007-02-13 07:45:00,13.541,13.616,13.496,13.616,400000.0
2007-02-13 07:46:00,13.669,13.68,13.572,13.626,400000.0
2007-02-13 07:49:00,13.549,13.658,13.549,13.581,450000.0
2007-02-13 07:50:00,13.658,13.67,13.547,13.564,250000.0
2007-02-13 07:53:00,13.634,13.669,13.545,13.649,600000.0
2007-02-13 07:54:00,13.573,13.613,13.57,13.57,250000.0
2007-02-13 07:55:00,13.644,13.669,13.61,13.646,300000.0
2007-02-13 07:56:00,13.602,13.644,13.539,13.539,250000.0
2007-02-13 07:57:00,13.641,13.664,13.559,13.601,450000.0
2007-02-13 07:58:00,13.621,13.656,13.516,13.519,300000.0
2007-02-13 07:59:00,13.593,13.718,13.552,13.621,400000.0
2007-02-13 08:01:00,13.602,13.685,13.553,13.553,350000.0
2007-02-13 08:02:00,13.564,13.671,13.555,13.578,750000.0
2007-02-13 08:04:00,13.551,13.634,13.513,13.513,300000.0
2007-02-13 08:07:00,13.633,13.633,13.516,13.628,500000.0
2007-02-13 08:08:00,13.568,13.651,13.534,13.535,650000.0
2007-02-13 08:09:00,13.557,13.652,13.529,13.576,500000.0
2007-02-13 08:10:00,13.65,13.653,13.559,13.559,250000.0
2007-02-13 08:12:00,13.674,13.674,13.583,13.583,100000.0
2007-02-13 08:13:00,13.66,13.66,13.52,13.557,400000.0
2007-02-13 08:14:00,13.536,13.645,13.522,13.645,400000.0
2007-02-13 08:15:00,13.597,13.696,13.589,13.696,250000.0
2007-02-13 08:16:00,13.604,13.659,13.594,13.633,250000.0
2007-02-13 08:17:00,13.599,13.698,13.595,13.67,650000.0
2007-02-13 08:18:00,13.645,13.674,13.555,13.621,550000.0
2007-02-13 08:19:00,13.553,13.619,13.553,13.572,250000.0
2007-02-13 08:22:00,13.519,13.631,13.519,13.558,350000.0
2007-02-13 08:23:00,13.596,13.676,13.582,13.674,400000.0
2007-02-13 08:24:00,13.667,13.671,13.589,13.589,250000.0
2007-02-13 08:25:00,13.583,13.724,13.583,13.695,350000.0
2007-02-13 08:26:00,13.665,13.665,13.547,13.654,500000.0
2007-02-13 08:27:00,13.601,13.653,13.601,13.653,250000.0
2007-02-13 08:28:00,13.656,13.688,13.58,13.639,450000.0
2007-02-13 08:29:00,13.541,13.635,13.495,13.635,400000.0
2007-02-13 08:30:00,13.649,13.661,13.572,13.621,400000.0
2007-02-13 08:31:00,13.559,13.643,13.559,13.603,400000.0
2007-02-13 08:32:00,13.697,13.697,13.57,13.637,350000.0
2007-02-13 08:34:00,13.588,13.623,13.536,13.557,300000.0
2007-02-13 08:35:00,13.544,13.629,13.544,13.629,100000.0
2007-02-13 08:37:00,13.623,13.668,13.57,13.619,250000.0
2007-02-13 08:38:00,13.632,13.665,13.546,13.572,650000.0
2007-02-13 08:39:00,13.587,13.621,13.513,13.513,250000.0
2007-02-13 08:40:00,13.601,13.651,13.576,13.629,250000.0
2007-02-13 08:41:00,13.617,13.626,13.573,13.573,350000.0
2007-02-13 08:44:00,13.577,13.627,13.571,13.625,350000.0
2007-02-13 08:45:00,13.625,13.659,13.582,13.582,350000.0
2007-02-13 08:46:00,13.647,13.663,13.509,13.622,500000.0
2007-02-13 08:47:00,13.668,13.691,13.549,13.589,550000.0
2007-02-13 08:48:00,13.556,13.627,13.556,13.58,450000.0
2007-02-13 08:49:00,13.668,13.668,13.559,13.61,400000.0
2007-02-13 08:50:00,13.519,13.656,13.519,13.62,300000.0
2007-02-13 08:51:00,13.657,13.694,13.59,13.637,350000.0
2007-02-13 08:52:00,13.577,13.648,13.55,13.638,450000.0
2007-02-13 08:53:00,13.661,13.686,13.607,13.668,400000.0
2007-02-13 08:54:00,13.689,13.689,13.592,13.592,350000.0
2007-02-13 08:57:00,13.646,13.662,13.551,13.626,550000.0
2007-02-13 08:58:00,13.686,13.686,13.577,13.683,350000.0
2007-02-13 09:00:00,13.632,13.713,13.571,13.575,550000.0
2007-02-13 09:03:00,13.565,13.642,13.534,13.534,300000.0
2007-02-13 09:04:00,13.629,13.669,13.533,13.669,400000.0
2007-02-13 09:05:00,13.588,13.619,13.519,13.619,400000.0
2007-02-13 09:06:00,13.593,13.652,13.557,13.604,350000.0
2007-02-13 09:07:00,13.554,13.677,13.554,13.65,400000.0
2007-02-13 09:08:00,13.625,13.665,13.602,13.665,300000.0
2007-02-13 09:09:00,13.577,13.735,13.573,13.578,450000.0
2007-02-13 09:10:00,13.642,13.651,13.53,13.646,350000.0
2007-02-13 09:11:00,13.634,13.634,13.517,13.566,550000.0
2007-02-13 09:13:00,13.594,13.66,13.558,13.66,450000.0
2007-02-13 09:14:00,13.617,13.658,13.573,13.578,500000.0
2007-02-13 09:15:00,13.589,13.666,13.565,13.628,350000.0
2007-02-13 09:16:00,13.577,13.666,13.528,13.567,350000.0
2007-02-13 09:17:00,13.675,13.697,13.559,13.66,550000.0
2007-02-13 09:18:00,13.654,13.684,13.574,13.631,400000.0
2007-02-13 09:19:00,13.668,13.668,13.552,13.65,450000.0
2007-02-13 09:20:00,13.592,13.666,13.556,13.556,450000.0
2007-02-13 09:21:00,13.59,13.649,13.547,13.649,550000.0
2007-02-13 09:22:00,13.609,13.651,13.559,13.651,250000.0
2007-02-13 09:23:00,13.541,13.641,13.52,13.633,450000.0
2007-02-13 09:24:00,13.533,13.614,13.533,13.594,400000.0
2007-02-13 09:25:00,13.687,13.704,13.603,13.617,350000.0
2007-02-13 09:26:00,13.549,13.662,13.549,13.662,350000.0
2007-02-13 09:27:00,13.582,13.676,13.558,13.558,250000.0
2007-02-13 09:28:00,13.595,13.652,13.574,13.637,350000.0
2007-02-13 09:31:00,13.617,13.617,13.52,13.583,400000.0
2007-02-13 09:32:00,13.597,13.677,13.567,13.677,250000.0
2007-02-13 09:33:00,13.647,13.678,13.54,13.678,450000.0
2007-02-13 09:34:00,13.629,13.658,13.534,13.633,300000.0
2007-02-13 09:35:00,13.557,13.671,13.557,13.671,350000.0
2007-02-13 09:36:00,13.616,13.7,13.56,13.56,500000.0
2007-02-13 09:37:00,13.642,13.688,13.547,13.655,400000.0
2007-02-13 09:38:00,13.597,13.661,13.544,13.659,450000.0
2007-02-13 09:39:00,13.676,13.676,13.531,13.65,500000.0
2007-02-13 09:41:00,13.62,13.7,13.574,13.574,350000.0
2007-02-13 09:42:00,13.646,13.668,13.571,13.588,400000.0
2007-02-13 09:43:00,13.688,13.702,13.598,13.663,300000.0
2007-02-13 09:44:00,13.574,13.668,13.527,13.594,350000.0
2007-02-13 09:45:00,13.649,13.69,13.562,13.67,350000.0
2007-02-13 09:46:00,13.577,13.671,13.554,13.554,550000.0
2007-02-13 09:47:00,13.578,13.685,13.578,13.646,500000.0
2007-02-13 09:48:00,13.678,13.678,13.545,13.593,450000.0
2007-02-13 09:49:00,13.639,13.694,13.575,13.618,350000.0
2007-02-13 09:50:00,13.607,13.692,13.567,13.57,500000.0
2007-02-13 09:51:00,13.674,13.699,13.58,13.643,350000.0
2007-02-13 09:52:00,13.701,13.701,13.539,13.641,400000.0
2007-02-13 09:53:00,13.542,13.625,13.52,13.52,400000.0
2007-02-13 09:54:00,13.643,13.692,13.54,13.665,350000.0
2007-02-13 09:55:00,13.649,13.664,13.563,13.575,400000.0
2007-02-13 09:56:00,13.594,13.706,13.571,13.666,400000.0
2007-02-13 09:57:00,13.557,13.637,13.503,13.637,500000.0
2007-02-13 09:58:00,13.563,13.646,13.536,13.626,400000.0
2007-02-13 09:59:00,13.635,13.717,13.597,13.715,450000.0
2007-02-13 10:00:00,13.684,13.684,13.577,13.683,550000.0
2007-02-13 10:01:00,13.662,13.731,13.605,13.679,500000.0
2007-02-13 10:02:00,13.549,13.66,13.549,13.66,350000.0
2007-02-13 10:03:00,13.662,13.694,13.574,13.603,400000.0
2007-02-13 10:04:00,13.688,13.71,13.624,13.645,400000.0
2007-02-13 10:05:00,13.592,13.706,13.581,13.704,400000.0
2007-02-13 10:06:00,13.654,13.73,13.599,13.73,450000.0
2007-02-13 10:07:00,13.675,13.675,13.566,13.606,400000.0
2007-02-13 10:08:00,13.709,13.713,13.567,13.713,300000.0
2007-02-13 10:09:00,13.727,13.727,13.58,13.709,450000.0
2007-02-13 10:10:00,13.68,13.688,13.548,13.688,550000.0
2007-02-13 10:11:00,13.726,13.753,13.604,13.604,500000.0
2007-02-13 10:12:00,13.68,13.68,13.547,13.646,350000.0
2007-02-13 10:13:00,13.624,13.68,13.551,13.589,500000.0
2007-02-13 10:14:00,13.606,13.682,13.606,13.661,150000.0
2007-02-13 10:15:00,13.724,13.724,13.602,13.677,350000.0
2007-02-13 10:16:00,13.587,13.735,13.587,13.681,400000.0
2007-02-13 10:17:00,13.657,13.713,13.629,13.641,400000.0
2007-02-13 10:18:00,13.634,13.823,13.634,13.768,450000.0
2007-02-13 10:19:00,13.657,13.751,13.634,13.689,400000.0
2007-02-13 10:20:00,13.629,13.687,13.589,13.589,550000.0
2007-02-13 10:21:00,13.672,13.725,13.66,13.701,400000.0
2007-02-13 10:22:00,13.613,13.758,13.613,13.656,400000.0
2007-02-13 10:24:00,13.703,13.703,13.535,13.7,900000.0
2007-02-13 10:25:00,13.591,13.714,13.569,13.686,700000.0
2007-02-13 10:26:00,13.753,13.753,13.631,13.631,350000.0
2007-02-13 10:27:00,13.7,13.737,13.61,13.737,450000.0
2007-02-13 10:28:00,13.748,13.748,13.626,13.642,350000.0
2007-02-13 10:29:00,13.722,13.722,13.542,13.685,900000.0
2007-02-13 10:30:00,13.64,13.683,13.551,13.598,400000.0
2007-02-13 10:31:00,13.561,13.684,13.561,13.642,350000.0
2007-02-13 10:32:00,13.674,13.76,13.629,13.698,700000.0
2007-02-13 10:33:00,13.722,13.762,13.641,13.749,400000.0
2007-02-13 10:35:00,13.626,13.732,13.604,13.651,400000.0
2007-02-13 10:36:00,13.622,13.718,13.593,13.605,500000.0
2007-02-13 10:38:00,13.572,13.703,13.572,13.687,400000.0
2007-02-13 10:39:00,13.702,13.743,13.606,13.606,650000.0
2007-02-13 10:40:00,13.719,13.735,13.631,13.71,550000.0
2007-02-13 10:41:00,13.693,13.723,13.607,13.607,350000.0
2007-02-13 10:42:00,13.699,13.767,13.624,13.715,750000.0
2007-02-13 10:43:00,13.708,13.783,13.644,13.646,400000.0
2007-02-13 10:44:00,13.73,13.811,13.656,13.7,900000.0
2007-02-13 10:45:00,13.686,13.734,13.621,13.727,350000.0
2007-02-13 10:46:00,13.735,13.778,13.666,13.756,400000.0
2007-02-13 10:47:00,13.714,13.77,13.637,13.637,350000.0
2007-02-13 10:48:00,13.691,13.776,13.629,13.765,450000.0
2007-02-13 10:49:00,13.763,13.763,13.618,13.632,600000.0
2007-02-13 10:50:00,13.724,13.793,13.676,13.676,800000.0
2007-02-13 10:51:00,13.758,13.789,13.652,13.754,550000.0
2007-02-13 10:52:00,13.722,13.777,13.626,13.745,950000.0
2007-02-13 10:53:00,13.726,13.774,13.641,13.694,500000.0
2007-02-13 10:54:00,13.74,13.746,13.623,13.623,400000.0
2007-02-13 10:55:00,13.716,13.758,13.623,13.71,800000.0
2007-02-13 10:57:00,13.718,13.755,13.623,13.724,450000.0
2007-02-13 10:59:00,13.744,13.779,13.627,13.627,450000.0
2007-02-13 11:00:00,13.72,13.82,13.667,13.682,350000.0
2007-02-13 11:01:00,13.646,13.795,13.646,13.745,500000.0
2007-02-13 11:02:00,13.774,13.774,13.645,13.718,400000.0
2007-02-13 11:03:00,13.712,13.793,13.663,13.701,550000.0
2007-02-13 11:04:00,13.782,13.795,13.676,13.787,400000.0
2007-02-13 11:05:00,13.663,13.807,13.663,13.695,550000.0
2007-02-13 11:06:00,13.77,13.787,13.66,13.66,350000.0
2007-02-13 11:07:00,13.715,13.744,13.619,13.738,450000.0
2007-02-13 11:08:00,13.674,13.784,13.646,13.784,350000.0
2007-02-13 11:09:00,13.767,13.767,13.644,13.736,500000.0
2007-02-13 11:10:00,13.618,13.738,13.618,13.669,400000.0
2007-02-13 11:11:00,13.746,13.78,13.646,13.736,350000.0
2007-02-13 11:12:00,13.752,13.767,13.632,13.717,550000.0
2007-02-13 11:13:00,13.738,13.787,13.668,13.787,500000.0
2007-02-13 11:14:00,13.676,13.769,13.646,13.769,400000.0
2007-02-13 11:15:00,13.665,13.763,13.65,13.704,400000.0
2007-02-13 11:16:00,13.698,13.756,13.669,13.756,500000.0
2007-02-13 11:17:00,13.771,13.771,13.654,13.753,350000.0
2007-02-13 11:18:00,13.671,13.714,13.671,13.704,350000.0
2007-02-13 11:19:00,13.678,13.789,13.669,13.789,550000.0
2007-02-13 11:20:00,13.737,13.777,13.663,13.698,400000.0
2007-02-13 11:21:00,13.786,13.786,13.666,13.743,450000.0
2007-02-13 11:22:00,13.776,13.817,13.648,13.648,400000.0
2007-02-13 11:23:00,13.64,13.775,13.64,13.653,500000.0
2007-02-13 11:24:00,13.727,13.79,13.659,13.741,550000.0
2007-02-13 11:25:00,13.661,13.764,13.651,13.658,550000.0
2007-02-13 11:26:00,13.742,13.779,13.664,13.773,400000.0
2007-02-13 11:27:00,13.67,13.777,13.67,13.776,500000.0
2007-02-13 11:28:00,13.664,13.761,13.638,13.722,350000.0
2007-02-13 11:29:00,13.652,13.765,13.634,13.688,500000.0
2007-02-13 11:30:00,13.747,13.783,13.645,13.645,500000.0
2007-02-13 11:31:00,13.724,13.75,13.632,13.706,350000.0
2007-02-13 11:32:00,13.716,13.747,13.652,13.652,450000.0
2007-02-13 11:33:00,13.629,13.748,13.629,13.71,350000.0
2007-02-13 11:34:00,13.723,13.723,13.645,13.708,350000.0
2007-02-13 11:35:00,13.706,13.73,13.576,13.672,450000.0
2007-02-13 11:36:00,13.651,13.766,13.609,13.659,550000.0
2007-02-13 11:37:00,13.662,13.773,13.605,13.716,400000.0
2007-02-13 11:38:00,13.704,13.709,13.611,13.705,400000.0
2007-02-13 11:39:00,13.676,13.749,13.636,13.657,350000.0
2007-02-13 11:40:00,13.668,13.714,13.636,13.684,400000.0
2007-02-13 11:41:00,13.63,13.724,13.63,13.672,350000.0
2007-02-13 11:42:00,13.635,13.725,13.635,13.72,350000.0
2007-02-13 11:43:00,13.758,13.758,13.657,13.755,350000.0
2007-02-13 11:44:00,13.762,13.775,13.651,13.743,450000.0
2007-02-13 11:45:00,13.667,13.725,13.629,13.721,550000.0
2007-02-13 11:46:00,13.73,13.78,13.656,13.677,400000.0
2007-02-13 11:48:00,13.7,13.738,13.626,13.738,400000.0
2007-02-13 11:49:00,13.711,13.722,13.596,13.667,350000.0
2007-02-13 11:50:00,13.71,13.747,13.636,13.747,350000.0
2007-02-13 11:51:00,13.588,13.698,13.575,13.698,450000.0
2007-02-13 11:52:00,13.648,13.733,13.589,13.731,450000.0
2007-02-13 11:53:00,13.617,13.748,13.617,13.647,400000.0
2007-02-13 11:54:00,13.763,13.781,13.677,13.713,550000.0
2007-02-13 11:55:00,13.698,13.759,13.624,13.736,350000.0
2007-02-13 11:56:00,13.688,13.743,13.667,13.671,350000.0
2007-02-13 11:57:00,13.73,13.768,13.644,13.727,450000.0
2007-02-13 11:58:00,13.659,13.771,13.637,13.747,350000.0
2007-02-13 11:59:00,13.712,13.767,13.642,13.685,450000.0
2007-02-13 12:00:00,13.715,13.715,13.617,13.617,350000.0
2007-02-13 12:01:00,13.727,13.727,13.623,13.633,500000.0
2007-02-13 12:02:00,13.71,13.717,13.601,13.603,400000.0
2007-02-13 12:03:00,13.611,13.694,13.597,13.694,550000.0
2007-02-13 12:04:00,13.686,13.759,13.644,13.644,350000.0
2007-02-13 12:05:00,13.724,13.749,13.627,13.662,350000.0
2007-02-13 12:06:00,13.717,13.731,13.657,13.731,350000.0
2007-02-13 12:07:00,13.728,13.728,13.559,13.65,450000.0
2007-02-13 12:08:00,13.71,13.736,13.602,13.736,450000.0
2007-02-13 12:09:00,13.63,13.719,13.63,13.666,350000.0
2007-02-13 12:10:00,13.719,13.751,13.651,13.696,400000.0
2007-02-13 12:11:00,13.674,13.717,13.618,13.634,300000.0
2007-02-13 12:12:00,13.611,13.754,13.611,13.626,350000.0
2007-02-13 12:13:00,13.722,13.762,13.654,13.733,400000.0
2007-02-13 12:14:00,13.73,13.748,13.596,13.641,550000.0
2007-02-13 12:15:00,13.69,13.785,13.637,13.663,400000.0
2007-02-13 12:16:00,13.664,13.733,13.603,13.653,400000.0
2007-02-13 12:18:00,13.715,13.715,13.64,13.644,450000.0
2007-02-13 12:19:00,13.674,13.768,13.623,13.644,450000.0
2007-02-13 12:20:00,13.674,13.757,13.604,13.668,500000.0
2007-02-13 12:21:00,13.736,13.763,13.616,13.718,500000.0
2007-02-13 12:22:00,13.76,13.76,13.649,13.722,400000.0
2007-02-13 12:23:00,13.737,13.737,13.58,13.605,400000.0
2007-02-13 12:24:00,13.748,13.748,13.658,13.723,600000.0
2007-02-13 12:25:00,13.742,13.742,13.617,13.718,450000.0
2007-02-13 12:26:00,13.712,13.713,13.591,13.656,450000.0
2007-02-13 12:27:00,13.717,13.746,13.64,13.725,550000.0
2007-02-13 12:28:00,13.726,13.758,13.645,13.686,500000.0
2007-02-13 12:29:00,13.707,13.741,13.593,13.599,500000.0
2007-02-13 12:30:00,13.629,13.754,13.627,13.754,450000.0
2007-02-13 12:31:00,13.713,13.713,13.631,13.697,350000.0
2007-02-13 12:32:00,13.606,13.738,13.606,13.678,350000.0
2007-02-13 12:33:00,13.652,13.749,13.596,13.596,400000.0
2007-02-13 12:34:00,13.62,13.728,13.61,13.61,450000.0
2007-02-13 12:35:00,13.734,13.734,13.62,13.62,350000.0
2007-02-13 12:36:00,13.743,13.743,13.598,13.626,350000.0
2007-02-13 12:37:00,13.749,13.755,13.659,13.659,500000.0
2007-02-13 12:38:00,13.707,13.74,13.599,13.674,450000.0
2007-02-13 12:39:00,13.717,13.753,13.612,13.708,450000.0
2007-02-13 12:40:00,13.687,13.767,13.629,13.676,450000.0
2007-02-13 12:41:00,13.699,13.728,13.61,13.728,450000.0
2007-02-13 12:42:00,13.622,13.745,13.619,13.705,550000.0
2007-02-13 12:43:00,13.697,13.746,13.645,13.666,500000.0
2007-02-13 12:44:00,13.721,13.763,13.638,13.638,450000.0
2007-02-13 12:45:00,13.66,13.747,13.609,13.658,400000.0
2007-02-13 12:46:00,13.624,13.726,13.62,13.62,500000.0
2007-02-13 12:47:00,13.671,13.754,13.611,13.682,350000.0
2007-02-13 12:48:00,13.65,13.745,13.624,13.729,550000.0
2007-02-13 12:49:00,13.668,13.753,13.623,13.658,450000.0
2007-02-13 12:50:00,13.686,13.761,13.63,13.653,400000.0
2007-02-13 12:51:00,13.663,13.799,13.663,13.754,500000.0
2007-02-13 12:52:00,13.66,13.761,13.653,13.733,500000.0
2007-02-13 12:53:00,13.64,13.753,13.64,13.716,500000.0
2007-02-13 12:54:00,13.731,13.749,13.648,13.684,450000.0
2007-02-13 12:56:00,13.728,13.802,13.661,13.661,450000.0
2007-02-13 12:57:00,13.7,13.73,13.589,13.589,400000.0
2007-02-13 12:58:00,13.654,13.78,13.641,13.655,400000.0
2007-02-13 12:59:00,13.701,13.73,13.639,13.73,450000.0
2007-02-13 13:00:00,13.715,13.734,13.59,13.66,500000.0
2007-02-13 13:01:00,13.602,13.732,13.6,13.689,400000.0
2007-02-13 13:02:00,13.638,13.746,13.638,13.684,400000.0
2007-02-13 13:03:00,13.665,13.731,13.613,13.613,450000.0
2007-02-13 13:04:00,13.697,13.755,13.633,13.647,450000.0
2007-02-13 13:05:00,13.629,13.741,13.629,13.73,400000.0
2007-02-13 13:06:00,13.759,13.759,13.634,13.714,450000.0
2007-02-13 13:08:00,13.66,13.751,13.643,13.647,400000.0
2007-02-13 13:09:00,13.767,13.767,13.658,13.659,450000.0
2007-02-13 13:10:00,13.708,13.789,13.618,13.66,500000.0
2007-02-13 13:11:00,13.648,13.736,13.648,13.729,400000.0
2007-02-13 13:12:00,13.749,13.752,13.632,13.632,550000.0
2007-02-13 13:13:00,13.766,13.766,13.628,13.718,450000.0
2007-02-13 13:14:00,13.597,13.744,13.597,13.744,350000.0
2007-02-13 13:15:00,13.689,13.78,13.626,13.73,400000.0
2007-02-13 13:16:00,13.741,13.741,13.641,13.735,350000.0
2007-02-13 13:17:00,13.749,13.755,13.629,13.752,450000.0
2007-02-13 13:18:00,13.621,13.761,13.621,13.751,400000.0
2007-02-13 13:19:00,13.69,13.755,13.612,13.652,400000.0
2007-02-13 13:20:00,13.671,13.755,13.638,13.688,500000.0
2007-02-13 13:21:00,13.628,13.747,13.616,13.617,350000.0
2007-02-13 13:22:00,13.639,13.74,13.622,13.655,400000.0
2007-02-13 13:23:00,13.695,13.771,13.616,13.628,350000.0
2007-02-13 13:24:00,13.722,13.752,13.632,13.655,450000.0
2007-02-13 13:25:00,13.74,13.764,13.672,13.763,350000.0
2007-02-13 13:26:00,13.676,13.739,13.604,13.666,550000.0
2007-02-13 13:27:00,13.645,13.761,13.645,13.713,500000.0
2007-02-13 13:29:00,13.742,13.752,13.613,13.713,350000.0
2007-02-13 13:30:00,13.746,13.746,13.608,13.632,450000.0
2007-02-13 13:31:00,13.608,13.743,13.608,13.731,450000.0
2007-02-13 13:32:00,13.672,13.769,13.631,13.631,500000.0
2007-02-13 13:33:00,13.661,13.724,13.609,13.649,350000.0
2007-02-13 13:34:00,13.614,13.76,13.608,13.641,350000.0
2007-02-13 13:35:00,13.683,13.755,13.64,13.64,400000.0
2007-02-13 13:36:00,13.688,13.78,13.641,13.735,450000.0
2007-02-13 13:37:00,13.672,13.748,13.663,13.739,350000.0
2007-02-13 13:38:00,13.706,13.783,13.669,13.777,400000.0
2007-02-13 13:39:00,13.729,13.766,13.642,13.713,500000.0
2007-02-13 13:40:00,13.708,13.76,13.641,13.755,350000.0
2007-02-13 13:41:00,13.64,13.751,13.634,13.751,400000.0
2007-02-13 13:42:00,13.746,13.746,13.633,13.711,350000.0
2007-02-13 13:43:00,13.725,13.736,13.579,13.719,500000.0
2007-02-13 13:44:00,13.646,13.787,13.63,13.698,350000.0
2007-02-13 13:45:00,13.667,13.768,13.638,13.752,400000.0
2007-02-13 13:46:00,13.695,13.77,13.669,13.707,450000.0
2007-02-13 13:47:00,13.737,13.751,13.711,13.751,300000.0
2007-02-13 13:48:00,13.71,13.758,13.653,13.722,400000.0
2007-02-13 13:49:00,13.613,13.749,13.613,13.712,350000.0
2007-02-13 13:50:00,13.679,13.723,13.638,13.664,450000.0
2007-02-13 13:51:00,13.764,13.764,13.646,13.646,350000.0
2007-02-13 13:52:00,13.763,13.763,13.632,13.739,350000.0
2007-02-13 13:53:00,13.662,13.757,13.612,13.678,450000.0
2007-02-13 13:54:00,13.716,13.77,13.657,13.761,400000.0
2007-02-13 13:55:00,13.708,13.76,13.681,13.719,350000.0
2007-02-13 13:56:00,13.76,13.781,13.634,13.634,400000.0
2007-02-13 13:57:00,13.703,13.773,13.657,13.657,400000.0
2007-02-13 13:58:00,13.637,13.766,13.637,13.766,350000.0
2007-02-13 13:59:00,13.698,13.808,13.669,13.744,500000.0
2007-02-13 14:00:00,13.726,13.726,13.621,13.674,350000.0
2007-02-13 14:01:00,13.722,13.781,13.677,13.758,400000.0
2007-02-13 14:02:00,13.754,13.763,13.647,13.706,350000.0
2007-02-13 14:03:00,13.743,13.758,13.684,13.734,350000.0
2007-02-13 14:04:00,13.631,13.756,13.63,13.756,350000.0
2007-02-13 14:05:00,13.64,13.762,13.64,13.643,500000.0
2007-02-13 14:06:00,13.751,13.758,13.619,13.728,350000.0
2007-02-13 14:07:00,13.735,13.761,13.647,13.724,400000.0
2007-02-13 14:08:00,13.666,13.732,13.614,13.69,400000.0
2007-02-13 14:09:00,13.611,13.755,13.611,13.67,550000.0
2007-02-13 14:10:00,13.657,13.76,13.657,13.689,350000.0
2007-02-13 14:11:00,13.718,13.766,13.694,13.766,400000.0
2007-02-13 14:12:00,13.767,13.772,13.726,13.772,450000.0
2007-02-13 14:13:00,13.732,13.737,13.642,13.667,350000.0
2007-02-13 14:14:00,13.667,13.824,13.667,13.713,500000.0
2007-02-13 14:15:00,13.65,13.788,13.65,13.696,500000.0
2007-02-13 14:16:00,13.692,13.794,13.673,13.737,450000.0
2007-02-13 14:17:00,13.746,13.765,13.674,13.703,450000.0
2007-02-13 14:18:00,13.724,13.792,13.642,13.792,400000.0
2007-02-13 14:19:00,13.774,13.805,13.685,13.804,500000.0
2007-02-13 14:20:00,13.687,13.799,13.687,13.716,350000.0
2007-02-13 14:21:00,13.68,13.767,13.664,13.732,450000.0
2007-02-13 14:22:00,13.754,13.771,13.632,13.632,450000.0
2007-02-13 14:23:00,13.673,13.772,13.673,13.722,400000.0
2007-02-13 14:24:00,13.801,13.81,13.735,13.81,400000.0
2007-02-13 14:25:00,13.73,13.813,13.73,13.733,350000.0
2007-02-13 14:26:00,13.739,13.81,13.691,13.734,350000.0
2007-02-13 14:27:00,13.747,13.799,13.656,13.799,400000.0
2007-02-13 14:28:00,13.782,13.788,13.703,13.744,400000.0
2007-02-13 14:29:00,13.752,13.809,13.676,13.782,350000.0
2007-02-13 14:30:00,13.734,13.821,13.696,13.696,550000.0
2007-02-13 14:31:00,13.726,13.828,13.721,13.8,400000.0
2007-02-13 14:32:00,13.774,13.798,13.686,13.722,500000.0
2007-02-13 14:33:00,13.807,13.82,13.687,13.736,300000.0
2007-02-13 14:34:00,13.775,13.816,13.69,13.736,450000.0
2007-02-13 14:35:00,13.777,13.784,13.71,13.719,350000.0
2007-02-13 14:36:00,13.788,13.791,13.679,13.791,400000.0
2007-02-13 14:37:00,13.72,13.795,13.677,13.795,550000.0
2007-02-13 14:38:00,13.748,13.802,13.714,13.762,400000.0
2007-02-13 14:39:00,13.753,13.776,13.633,13.661,500000.0
2007-02-13 14:40:00,13.723,13.8,13.677,13.73,400000.0
2007-02-13 14:41:00,13.711,13.818,13.711,13.783,550000.0
2007-02-13 14:42:00,13.681,13.815,13.681,13.794,400000.0
2007-02-13 14:43:00,13.761,13.794,13.619,13.794,500000.0
2007-02-13 14:44:00,13.705,13.765,13.675,13.765,450000.0
2007-02-13 14:45:00,13.762,13.822,13.735,13.771,400000.0
2007-02-13 14:46:00,13.758,13.803,13.731,13.732,350000.0
2007-02-13 14:47:00,13.763,13.791,13.67,13.776,350000.0
2007-02-13 14:48:00,13.775,13.813,13.706,13.792,400000.0
2007-02-13 14:49:00,13.834,13.863,13.71,13.711,500000.0
2007-02-13 14:50:00,13.728,13.817,13.685,13.685,400000.0
2007-02-13 14:51:00,13.807,13.814,13.72,13.78,350000.0
2007-02-13 14:52:00,13.81,13.81,13.717,13.741,450000.0
2007-02-13 14:53:00,13.719,13.79,13.684,13.761,400000.0
2007-02-13 14:54:00,13.683,13.821,13.674,13.717,550000.0
2007-02-13 14:55:00,13.788,13.822,13.698,13.698,450000.0
2007-02-13 14:56:00,13.808,13.847,13.72,13.831,550000.0
2007-02-13 14:58:00,13.74,13.799,13.71,13.774,400000.0
2007-02-13 14:59:00,13.745,13.841,13.727,13.829,550000.0
2007-02-13 15:00:00,13.72,13.843,13.712,13.738,450000.0
2007-02-13 15:01:00,13.779,13.819,13.698,13.778,450000.0
2007-02-13 15:02:00,13.69,13.809,13.684,13.759,450000.0
2007-02-13 15:03:00,13.787,13.831,13.698,13.831,500000.0
2007-02-13 15:04:00,13.759,13.843,13.723,13.723,550000.0
2007-02-13 15:05:00,13.706,13.84,13.706,13.738,550000.0
2007-02-13 15:06:00,13.787,13.795,13.764,13.764,400000.0
2007-02-13 15:07:00,13.683,13.812,13.663,13.79,350000.0
2007-02-13 15:08:00,13.702,13.844,13.702,13.801,500000.0
2007-02-13 15:09:00,13.802,13.859,13.711,13.711,450000.0
2007-02-13 15:10:00,13.711,13.841,13.7,13.737,400000.0
2007-02-13 15:11:00,13.705,13.765,13.649,13.684,500000.0
2007-02-13 15:12:00,13.757,13.809,13.681,13.809,450000.0
2007-02-13 15:13:00,13.79,13.827,13.715,13.807,400000.0
2007-02-13 15:14:00,13.705,13.829,13.705,13.829,250000.0
2007-02-13 15:15:00,13.691,13.807,13.69,13.754,400000.0
2007-02-13 15:16:00,13.738,13.842,13.703,13.743,400000.0
2007-02-13 15:17:00,13.781,13.849,13.704,13.778,450000.0
2007-02-13 15:18:00,13.832,13.832,13.726,13.764,400000.0
2007-02-13 15:19:00,13.778,13.84,13.715,13.753,450000.0
2007-02-13 15:20:00,13.718,13.836,13.718,13.836,400000.0
2007-02-13 15:21:00,13.796,13.85,13.728,13.85,350000.0
2007-02-13 15:22:00,13.815,13.836,13.766,13.804,450000.0
2007-02-13 15:23:00,13.743,13.808,13.734,13.798,400000.0
2007-02-13 15:24:00,13.797,13.88,13.75,13.835,350000.0
2007-02-13 15:25:00,13.824,13.849,13.717,13.808,350000.0
2007-02-13 15:26:00,13.733,13.85,13.733,13.753,550000.0
2007-02-13 15:27:00,13.767,13.879,13.753,13.799,350000.0
2007-02-13 15:28:00,13.772,13.88,13.761,13.811,350000.0
2007-02-13 15:29:00,13.766,13.844,13.711,13.844,300000.0
2007-02-13 15:30:00,13.827,13.863,13.753,13.863,450000.0
2007-02-13 15:31:00,13.804,13.88,13.76,13.76,500000.0
2007-02-13 15:32:00,13.783,13.84,13.748,13.828,450000.0
2007-02-13 15:33:00,13.825,13.825,13.712,13.798,400000.0
2007-02-13 15:34:00,13.709,13.85,13.706,13.706,400000.0
2007-02-13 15:35:00,13.777,13.85,13.751,13.793,400000.0
2007-02-13 15:36:00,13.825,13.883,13.763,13.883,550000.0
2007-02-13 15:37:00,13.754,13.841,13.732,13.827,400000.0
2007-02-13 15:38:00,13.813,13.897,13.81,13.81,450000.0
2007-02-13 15:39:00,13.768,13.889,13.743,13.788,350000.0
2007-02-13 15:40:00,13.763,13.858,13.751,13.77,450000.0
2007-02-13 15:41:00,13.76,13.895,13.76,13.852,400000.0
2007-02-13 15:42:00,13.879,13.879,13.764,13.787,350000.0
2007-02-13 15:43:00,13.811,13.867,13.749,13.753,450000.0
2007-02-13 15:44:00,13.866,13.902,13.795,13.881,350000.0
2007-02-13 15:45:00,13.895,13.895,13.802,13.89,450000.0
2007-02-13 15:46:00,13.782,13.896,13.762,13.79,400000.0
2007-02-13 15:47:00,13.862,13.909,13.736,13.769,550000.0
2007-02-13 15:48:00,13.788,13.855,13.76,13.786,350000.0
2007-02-13 15:49:00,13.859,13.89,13.83,13.89,350000.0
2007-02-13 15:50:00,13.758,13.868,13.723,13.868,550000.0
2007-02-13 15:51:00,13.854,13.896,13.756,13.772,350000.0
2007-02-13 15:52:00,13.745,13.859,13.741,13.741,350000.0
2007-02-13 15:53:00,13.872,13.915,13.802,13.862,500000.0
2007-02-13 15:54:00,13.868,13.875,13.814,13.875,450000.0
2007-02-13 15:55:00,13.733,13.868,13.733,13.856,500000.0
2007-02-13 15:56:00,13.741,13.892,13.741,13.82,450000.0
2007-02-13 15:57:00,13.792,13.836,13.768,13.808,450000.0
2007-02-13 15:58:00,13.793,13.903,13.793,13.903,500000.0
2007-02-13 15:59:00,13.885,13.889,13.783,13.811,450000.0
2007-02-13 16:00:00,13.84,13.858,13.724,13.841,500000.0
2007-02-13 16:01:00,13.881,13.881,13.753,13.753,400000.0
2007-02-13 16:02:00,13.786,13.914,13.763,13.843,550000.0
2007-02-13 16:03:00,13.869,13.879,13.76,13.822,450000.0
2007-02-13 16:04:00,13.756,13.889,13.751,13.848,550000.0
2007-02-13 16:05:00,13.856,13.896,13.788,13.788,450000.0
2007-02-13 16:06:00,13.78,13.874,13.735,13.843,350000.0
2007-02-13 16:07:00,13.804,13.866,13.763,13.763,500000.0
2007-02-13 16:08:00,13.745,13.842,13.745,13.788,550000.0
2007-02-13 16:09:00,13.757,13.868,13.741,13.868,350000.0
2007-02-13 16:10:00,13.837,13.847,13.732,13.841,500000.0
2007-02-13 16:11:00,13.735,13.849,13.719,13.719,500000.0
2007-02-13 16:12:00,13.785,13.835,13.748,13.793,350000.0
2007-02-13 16:13:00,13.785,13.867,13.75,13.867,450000.0
2007-02-13 16:14:00,13.864,13.864,13.719,13.769,500000.0
2007-02-13 16:15:00,13.855,13.855,13.724,13.724,350000.0
2007-02-13 16:16:00,13.796,13.868,13.749,13.832,550000.0
2007-02-13 16:17:00,13.834,13.878,13.755,13.755,350000.0
2007-02-13 16:18:00,13.871,13.877,13.755,13.827,400000.0
2007-02-13 16:19:00,13.837,13.871,13.751,13.871,400000.0
2007-02-13 16:20:00,13.87,13.872,13.759,13.765,550000.0
2007-02-13 16:21:00,13.779,13.862,13.719,13.815,500000.0
2007-02-13 16:22:00,13.85,13.858,13.755,13.818,450000.0
2007-02-13 16:23:00,13.792,13.88,13.762,13.762,400000.0
2007-02-13 16:24:00,13.837,13.891,13.763,13.891,550000.0
2007-02-13 16:25:00,13.854,13.871,13.776,13.867,350000.0
2007-02-13 16:26:00,13.837,13.878,13.742,13.742,550000.0
2007-02-13 16:27:00,13.902,13.902,13.782,13.849,400000.0
2007-02-13 16:28:00,13.827,13.88,13.79,13.874,400000.0
2007-02-13 16:29:00,13.782,13.886,13.741,13.77,450000.0
2007-02-13 16:30:00,13.772,13.876,13.751,13.835,550000.0
2007-02-13 16:31:00,13.797,13.891,13.749,13.809,400000.0
2007-02-13 16:32:00,13.84,13.874,13.777,13.84,400000.0
2007-02-13 16:33:00,13.798,13.903,13.79,13.81,350000.0
2007-02-13 16:34:00,13.819,13.877,13.777,13.877,350000.0
2007-02-13 16:35:00,13.787,13.939,13.774,13.826,500000.0
2007-02-13 16:36:00,13.889,13.89,13.809,13.817,500000.0
2007-02-13 16:37:00,13.887,13.887,13.781,13.799,500000.0
2007-02-13 16:38:00,13.738,13.87,13.738,13.759,450000.0
2007-02-13 16:39:00,13.824,13.904,13.806,13.881,500000.0
2007-02-13 16:40:00,13.808,13.879,13.761,13.878,350000.0
2007-02-13 16:41:00,13.774,13.872,13.774,13.786,350000.0
2007-02-13 16:42:00,13.785,13.889,13.771,13.889,500000.0
2007-02-13 16:43:00,13.764,13.886,13.764,13.815,350000.0
2007-02-13 16:44:00,13.887,13.887,13.749,13.749,400000.0
2007-02-13 16:45:00,13.755,13.824,13.752,13.796,400000.0
2007-02-13 16:46:00,13.789,13.849,13.786,13.849,350000.0
2007-02-13 16:47:00,13.775,13.877,13.736,13.778,600000.0
2007-02-13 16:48:00,13.849,13.88,13.741,13.81,500000.0
2007-02-13 16:49:00,13.844,13.893,13.768,13.768,450000.0
2007-02-13 16:50:00,13.772,13.902,13.758,13.886,450000.0
2007-02-13 16:51:00,13.909,13.909,13.736,13.736,400000.0
2007-02-13 16:52:00,13.768,13.865,13.757,13.865,450000.0
2007-02-13 16:53:00,13.791,13.907,13.782,13.82,350000.0
2007-02-13 16:54:00,13.814,13.896,13.767,13.778,450000.0
2007-02-13 16:55:00,13.875,13.901,13.791,13.819,550000.0
2007-02-13 16:56:00,13.8,13.875,13.766,13.773,400000.0
2007-02-13 16:57:00,13.79,13.896,13.771,13.777,400000.0
2007-02-13 16:58:00,13.805,13.901,13.792,13.848,500000.0
2007-02-13 16:59:00,13.795,13.883,13.772,13.796,400000.0
2007-02-13 17:00:00,13.882,13.882,13.757,13.757,350000.0
2007-02-13 17:01:00,13.806,13.914,13.794,13.819,500000.0
2007-02-13 17:02:00,13.81,13.888,13.777,13.828,400000.0
2007-02-13 17:03:00,13.812,13.893,13.768,13.849,500000.0
2007-02-13 17:04:00,13.826,13.919,13.808,13.869,350000.0
2007-02-13 17:05:00,13.907,13.907,13.78,13.885,400000.0
2007-02-13 17:06:00,13.934,13.937,13.768,13.872,350000.0
2007-02-13 17:07:00,13.891,13.92,13.778,13.856,500000.0
2007-02-13 17:08:00,13.791,13.932,13.791,13.863,500000.0
2007-02-13 17:09:00,13.881,13.91,13.78,13.899,550000.0
2007-02-13 17:10:00,13.867,13.905,13.78,13.856,350000.0
2007-02-13 17:11:00,13.885,13.888,13.736,13.763,400000.0
2007-02-13 17:12:00,13.853,13.894,13.808,13.811,400000.0
2007-02-13 17:13:00,13.784,13.849,13.736,13.837,450000.0
2007-02-13 17:14:00,13.783,13.825,13.695,13.825,550000.0
2007-02-13 17:15:00,13.737,13.84,13.697,13.769,350000.0
2007-02-13 17:16:00,13.837,13.855,13.76,13.831,450000.0
2007-02-13 17:17:00,13.848,13.893,13.811,13.83,400000.0
2007-02-13 17:18:00,13.83,13.871,13.786,13.871,350000.0
2007-02-13 17:19:00,13.761,13.864,13.749,13.832,450000.0
2007-02-13 17:20:00,13.803,13.861,13.727,13.742,350000.0
2007-02-13 17:21:00,13.803,13.823,13.697,13.802,350000.0
2007-02-13 17:22:00,13.743,13.8,13.672,13.746,400000.0
2007-02-13 17:23:00,13.66,13.776,13.66,13.761,550000.0
2007-02-13 17:24:00,13.785,13.791,13.704,13.713,350000.0
2007-02-13 17:25:00,13.769,13.815,13.69,13.815,400000.0
2007-02-13 17:26:00,13.712,13.803,13.685,13.768,450000.0
2007-02-13 17:27:00,13.785,13.824,13.707,13.792,400000.0
2007-02-13 17:28:00,13.753,13.865,13.729,13.738,550000.0
2007-02-13 17:29:00,13.752,13.867,13.738,13.854,500000.0
2007-02-13 17:30:00,13.725,13.842,13.725,13.838,450000.0
2007-02-13 17:31:00,13.774,13.829,13.686,13.797,600000.0
2007-02-13 17:32:00,13.713,13.858,13.707,13.806,400000.0
2007-02-13 17:33:00,13.793,13.816,13.711,13.807,400000.0
2007-02-13 17:34:00,13.815,13.841,13.68,13.831,450000.0
2007-02-13 17:35:00,13.787,13.841,13.709,13.769,500000.0
2007-02-13 17:36:00,13.781,13.808,13.673,13.808,450000.0
2007-02-13 17:37:00,13.832,13.832,13.719,13.796,550000.0
2007-02-13 17:38:00,13.753,13.836,13.735,13.758,400000.0
2007-02-13 17:39:00,13.802,13.816,13.709,13.728,350000.0
2007-02-13 17:40:00,13.727,13.831,13.727,13.821,500000.0
2007-02-13 17:41:00,13.819,13.846,13.725,13.793,500000.0
2007-02-13 17:42:00,13.717,13.806,13.716,13.793,500000.0
2007-02-13 17:43:00,13.816,13.853,13.715,13.744,400000.0
2007-02-13 17:44:00,13.819,13.839,13.743,13.8,450000.0
2007-02-13 17:45:00,13.718,13.808,13.698,13.746,550000.0
2007-02-13 17:46:00,13.848,13.866,13.727,13.86,400000.0
2007-02-13 17:47:00,13.812,13.812,13.69,13.761,400000.0
2007-02-13 17:48:00,13.826,13.836,13.727,13.836,400000.0
2007-02-13 17:49:00,13.8,13.843,13.749,13.805,350000.0
2007-02-13 17:50:00,13.818,13.846,13.728,13.728,550000.0
2007-02-13 17:51:00,13.735,13.786,13.667,13.726,550000.0
2007-02-13 17:52:00,13.805,13.836,13.716,13.72,350000.0
2007-02-13 17:53:00,13.775,13.802,13.738,13.738,500000.0
2007-02-13 17:54:00,13.752,13.843,13.712,13.843,350000.0
2007-02-13 17:55:00,13.746,13.846,13.736,13.809,350000.0
2007-02-13 17:56:00,13.726,13.854,13.726,13.764,400000.0
2007-02-13 17:57:00,13.819,13.832,13.761,13.798,400000.0
2007-02-13 17:58:00,13.8,13.818,13.723,13.782,450000.0
2007-02-13 17:59:00,13.731,13.834,13.727,13.834,350000.0
2007-02-13 18:00:00,13.723,13.846,13.708,13.81,350000.0
2007-02-13 18:01:00,13.804,13.849,13.722,13.774,450000.0
2007-02-13 18:02:00,13.739,13.844,13.73,13.8,500000.0
2007-02-13 18:03:00,13.779,13.821,13.75,13.798,350000.0
2007-02-13 18:04:00,13.864,13.88,13.744,13.795,400000.0
2007-02-13 18:05:00,13.78,13.867,13.738,13.856,550000.0
2007-02-13 18:06:00,13.806,13.842,13.705,13.705,450000.0
2007-02-13 18:07:00,13.868,13.868,13.735,13.844,400000.0
2007-02-13 18:08:00,13.828,13.834,13.712,13.82,300000.0
2007-02-13 18:09:00,13.776,13.842,13.725,13.779,450000.0
2007-02-13 18:10:00,13.81,13.825,13.697,13.74,550000.0
2007-02-13 18:11:00,13.741,13.831,13.698,13.814,450000.0
2007-02-13 18:12:00,13.768,13.829,13.714,13.714,300000.0
2007-02-13 18:13:00,13.751,13.853,13.744,13.853,300000.0
2007-02-13 18:14:00,13.731,13.86,13.731,13.838,400000.0
2007-02-13 18:15:00,13.839,13.848,13.748,13.748,400000.0
2007-02-13 18:16:00,13.762,13.88,13.744,13.752,400000.0
2007-02-13 18:17:00,13.834,13.877,13.786,13.84,450000.0
2007-02-13 18:18:00,13.813,13.91,13.747,13.747,500000.0
2007-02-13 18:19:00,13.822,13.855,13.765,13.821,500000.0
2007-02-13 18:20:00,13.743,13.821,13.69,13.767,400000.0
2007-02-13 18:21:00,13.726,13.84,13.709,13.812,550000.0
2007-02-13 18:22:00,13.7,13.804,13.7,13.759,400000.0
2007-02-13 18:23:00,13.843,13.847,13.776,13.847,400000.0
2007-02-13 18:24:00,13.845,13.882,13.774,13.864,400000.0
2007-02-13 18:25:00,13.779,13.826,13.724,13.758,500000.0
2007-02-13 18:26:00,13.782,13.862,13.763,13.861,550000.0
2007-02-13 18:27:00,13.836,13.836,13.755,13.798,350000.0
2007-02-13 18:28:00,13.815,13.819,13.706,13.819,350000.0
2007-02-13 18:29:00,13.796,13.856,13.783,13.856,350000.0
2007-02-13 18:30:00,13.824,13.861,13.741,13.808,450000.0
2007-02-13 18:31:00,13.817,13.817,13.721,13.807,350000.0
2007-02-13 18:32:00,13.765,13.831,13.691,13.765,450000.0
2007-02-13 18:33:00,13.815,13.856,13.731,13.814,400000.0
2007-02-13 18:34:00,13.825,13.88,13.763,13.867,400000.0
2007-02-13 18:35:00,13.774,13.845,13.774,13.776,350000.0
2007-02-13 18:36:00,13.781,13.863,13.726,13.832,550000.0
2007-02-13 18:37:00,13.776,13.847,13.748,13.813,500000.0
2007-02-13 18:38:00,13.824,13.834,13.727,13.798,450000.0
2007-02-13 18:39:00,13.836,13.843,13.749,13.838,400000.0
2007-02-13 18:40:00,13.864,13.889,13.729,13.748,550000.0
2007-02-13 18:41:00,13.789,13.851,13.777,13.83,500000.0
2007-02-13 18:42:00,13.777,13.831,13.714,13.749,550000.0
2007-02-13 18:43:00,13.801,13.843,13.721,13.843,400000.0
2007-02-13 18:44:00,13.811,13.841,13.734,13.783,500000.0
2007-02-13 18:45:00,13.76,13.877,13.76,13.838,350000.0
2007-02-13 18:46:00,13.752,13.872,13.731,13.872,350000.0
2007-02-13 18:47:00,13.742,13.869,13.74,13.835,400000.0
2007-02-13 18:48:00,13.853,13.879,13.78,13.803,400000.0
2007-02-13 18:49:00,13.762,13.92,13.762,13.883,400000.0
2007-02-13 18:50:00,13.885,13.885,13.757,13.83,400000.0
2007-02-13 18:51:00,13.873,13.919,13.813,13.842,450000.0
2007-02-13 18:52:00,13.863,13.939,13.812,13.927,550000.0
2007-02-13 18:53:00,13.867,13.9,13.823,13.891,450000.0
2007-02-13 18:54:00,13.829,13.916,13.786,13.881,400000.0
2007-02-13 18:55:00,13.801,13.907,13.769,13.854,350000.0
2007-02-13 18:56:00,13.911,13.911,13.752,13.805,500000.0
2007-02-13 18:57:00,13.908,13.908,13.806,13.884,450000.0
2007-02-13 18:58:00,13.902,13.914,13.833,13.872,350000.0
2007-02-13 18:59:00,13.807,13.867,13.807,13.859,450000.0
2007-02-13 19:00:00,13.844,13.917,13.79,13.915,350000.0
2007-02-13 19:01:00,13.823,13.894,13.795,13.862,500000.0
2007-02-13 19:02:00,13.836,13.887,13.783,13.878,400000.0
2007-02-13 19:03:00,13.876,13.876,13.802,13.802,350000.0
2007-02-13 19:04:00,13.901,13.951,13.786,13.893,500000.0
2007-02-13 19:05:00,13.797,13.914,13.786,13.825,400000.0
2007-02-13 19:06:00,13.876,13.912,13.778,13.912,400000.0
2007-02-13 19:07:00,13.853,13.887,13.777,13.823,400000.0
2007-02-13 19:08:00,13.814,13.932,13.814,13.829,350000.0
2007-02-13 19:09:00,13.823,13.988,13.823,13.881,500000.0
2007-02-13 19:10:00,13.826,13.916,13.798,13.798,400000.0
2007-02-13 19:11:00,13.913,13.913,13.783,13.829,200000.0
2007-02-13 19:12:00,13.812,13.907,13.812,13.883,350000.0
2007-02-13 19:13:00,13.846,13.93,13.781,13.781,350000.0
2007-02-13 19:14:00,13.789,13.889,13.784,13.889,400000.0
2007-02-13 19:15:00,13.83,13.939,13.83,13.926,500000.0
2007-02-13 19:16:00,13.924,13.925,13.872,13.89,350000.0
2007-02-13 19:17:00,13.819,13.924,13.774,13.874,400000.0
2007-02-13 19:18:00,13.784,13.903,13.774,13.861,350000.0
2007-02-13 19:19:00,13.9,13.918,13.808,13.917,400000.0
2007-02-13 19:20:00,13.795,13.905,13.795,13.812,400000.0
2007-02-13 19:21:00,13.872,13.872,13.755,13.842,500000.0
2007-02-13 19:22:00,13.851,13.871,13.737,13.771,400000.0
2007-02-13 19:23:00,13.85,13.85,13.763,13.763,350000.0
2007-02-13 19:24:00,13.859,13.896,13.747,13.843,550000.0
2007-02-13 19:25:00,13.819,13.872,13.755,13.776,500000.0
2007-02-13 19:26:00,13.748,13.877,13.748,13.8,500000.0
2007-02-13 19:27:00,13.781,13.855,13.729,13.76,550000.0
2007-02-13 19:28:00,13.858,13.858,13.769,13.858,500000.0
2007-02-13 19:29:00,13.88,13.88,13.769,13.838,350000.0
2007-02-13 19:30:00,13.856,13.856,13.711,13.741,400000.0
2007-02-13 19:31:00,13.864,13.864,13.756,13.823,500000.0
2007-02-13 19:32:00,13.799,13.878,13.767,13.781,400000.0
2007-02-13 19:33:00,13.79,13.904,13.79,13.873,400000.0
2007-02-13 19:34:00,13.769,13.854,13.762,13.833,550000.0
2007-02-13 19:35:00,13.826,13.882,13.748,13.766,450000.0
2007-02-13 19:36:00,13.733,13.849,13.732,13.825,550000.0
2007-02-13 19:37:00,13.763,13.863,13.741,13.849,400000.0
2007-02-13 19:38:00,13.864,13.871,13.764,13.764,450000.0
2007-02-13 19:39:00,13.844,13.885,13.773,13.885,350000.0
2007-02-13 19:40:00,13.779,13.861,13.74,13.85,500000.0
2007-02-13 19:41:00,13.841,13.872,13.755,13.824,400000.0
2007-02-13 19:42:00,13.818,13.896,13.787,13.815,500000.0
2007-02-13 19:43:00,13.76,13.848,13.721,13.721,350000.0
2007-02-13 19:44:00,13.83,13.854,13.763,13.773,350000.0
2007-02-13 19:45:00,13.759,13.86,13.742,13.742,250000.0
2007-02-13 19:46:00,13.85,13.886,13.759,13.857,550000.0
2007-02-13 19:47:00,13.785,13.847,13.711,13.841,450000.0
2007-02-13 19:48:00,13.825,13.898,13.778,13.814,500000.0
2007-02-13 19:49:00,13.773,13.865,13.769,13.769,450000.0
2007-02-13 19:50:00,13.889,13.889,13.759,13.768,400000.0
2007-02-13 19:51:00,13.758,13.879,13.758,13.834,350000.0
2007-02-13 19:53:00,13.811,13.926,13.751,13.817,550000.0
2007-02-13 19:54:00,13.797,13.877,13.767,13.83,350000.0
2007-02-13 19:55:00,13.724,13.872,13.714,13.787,1250000.0
2007-02-13 19:56:00,13.746,13.855,13.7,13.772,650000.0
2007-02-13 19:57:00,13.739,13.852,13.691,13.794,900000.0
2007-02-13 19:58:00,13.753,13.882,13.753,13.827,600000.0
2007-02-13 19:59:00,13.823,13.851,13.745,13.809,700000.0
2007-02-13 20:00:00,13.839,13.845,13.745,13.818,550000.0
2007-02-13 20:01:00,13.793,13.825,13.715,13.715,350000.0
2007-02-13 20:02:00,13.795,13.838,13.709,13.709,600000.0
2007-02-13 20:03:00,13.807,13.829,13.667,13.766,400000.0
2007-02-13 20:04:00,13.762,13.765,13.64,13.678,500000.0
2007-02-13 20:05:00,13.663,13.814,13.659,13.803,750000.0
2007-02-13 20:06:00,13.692,13.803,13.671,13.803,500000.0
2007-02-13 20:07:00,13.762,13.763,13.697,13.714,350000.0
2007-02-13 20:08:00,13.79,13.808,13.661,13.775,650000.0
2007-02-13 20:09:00,13.688,13.814,13.667,13.773,450000.0
2007-02-13 20:10:00,13.691,13.796,13.691,13.735,500000.0
2007-02-13 20:11:00,13.718,13.836,13.718,13.836,400000.0
2007-02-13 20:12:00,13.822,13.822,13.674,13.766,600000.0
2007-02-13 20:13:00,13.711,13.817,13.689,13.724,550000.0
2007-02-13 20:14:00,13.809,13.809,13.694,13.76,350000.0
2007-02-13 20:15:00,13.753,13.869,13.705,13.769,700000.0
2007-02-13 20:16:00,13.764,13.764,13.71,13.742,350000.0
2007-02-13 20:17:00,13.816,13.862,13.753,13.817,600000.0
2007-02-13 20:18:00,13.765,13.806,13.707,13.744,350000.0
2007-02-13 20:19:00,13.777,13.826,13.697,13.785,550000.0
2007-02-13 20:20:00,13.775,13.845,13.709,13.729,650000.0
2007-02-13 20:21:00,13.756,13.831,13.696,13.696,250000.0
2007-02-13 20:22:00,13.798,13.818,13.715,13.753,400000.0
2007-02-13 20:23:00,13.694,13.806,13.684,13.806,850000.0
2007-02-13 20:24:00,13.785,13.834,13.733,13.754,450000.0
2007-02-13 20:25:00,13.751,13.848,13.717,13.734,1000000.0
2007-02-13 20:26:00,13.788,13.89,13.708,13.841,750000.0
2007-02-13 20:27:00,13.777,13.882,13.756,13.818,800000.0
2007-02-13 20:28:00,13.752,13.895,13.752,13.831,700000.0
2007-02-13 20:29:00,13.852,13.868,13.753,13.797,300000.0
2007-02-13 20:30:00,13.813,13.857,13.739,13.819,500000.0
2007-02-13 20:31:00,13.746,13.853,13.715,13.768,550000.0
2007-02-13 20:32:00,13.788,13.873,13.744,13.762,400000.0
2007-02-13 20:33:00,13.817,13.879,13.759,13.78,450000.0
2007-02-13 20:34:00,13.739,13.89,13.739,13.814,450000.0
2007-02-13 20:35:00,13.793,13.84,13.69,13.69,350000.0
2007-02-13 20:36:00,13.8,13.872,13.732,13.816,650000.0
2007-02-13 20:37:00,13.75,13.847,13.72,13.834,450000.0
2007-02-13 20:38:00,13.819,13.836,13.738,13.8,400000.0
2007-02-13 20:39:00,13.772,13.836,13.75,13.811,400000.0
2007-02-13 20:40:00,13.761,13.843,13.703,13.766,550000.0
2007-02-13 20:41:00,13.818,13.849,13.736,13.849,500000.0
2007-02-13 20:42:00,13.744,13.889,13.744,13.78,450000.0
2007-02-13 20:43:00,13.833,13.88,13.763,13.78,550000.0
2007-02-13 20:44:00,13.767,13.872,13.73,13.837,600000.0
2007-02-13 20:45:00,13.841,13.876,13.715,13.863,650000.0
2007-02-13 20:46:00,13.751,13.817,13.702,13.796,450000.0
2007-02-13 20:47:00,13.746,13.89,13.746,13.828,650000.0
2007-02-13 20:48:00,13.751,13.863,13.719,13.849,800000.0
2007-02-13 20:49:00,13.852,13.852,13.726,13.726,400000.0
2007-02-13 20:50:00,13.787,13.86,13.711,13.735,450000.0
2007-02-13 20:51:00,13.804,13.811,13.697,13.735,800000.0
2007-02-13 20:52:00,13.782,13.842,13.742,13.747,400000.0
2007-02-13 20:53:00,13.811,13.827,13.724,13.788,450000.0
2007-02-13 20:54:00,13.761,13.871,13.761,13.818,350000.0
2007-02-13 20:55:00,13.817,13.84,13.733,13.798,350000.0
2007-02-13 20:56:00,13.742,13.881,13.728,13.775,600000.0
2007-02-13 20:57:00,13.821,13.834,13.72,13.807,500000.0
2007-02-13 20:58:00,13.747,13.819,13.727,13.779,450000.0
2007-02-13 20:59:00,13.845,13.89,13.76,13.819,1000000.0
2007-02-13 21:00:00,13.772,13.862,13.767,13.844,500000.0
2007-02-13 21:01:00,13.818,13.824,13.741,13.817,350000.0
2007-02-13 21:02:00,13.772,13.849,13.712,13.803,400000.0
2007-02-13 21:04:00,13.743,13.828,13.686,13.807,200000.0
2007-02-13 21:05:00,13.717,13.858,13.717,13.827,350000.0
2007-02-13 21:06:00,13.842,13.861,13.725,13.853,550000.0
2007-02-13 21:07:00,13.809,13.861,13.77,13.77,250000.0
2007-02-13 21:08:00,13.721,13.888,13.721,13.784,300000.0
2007-02-13 21:09:00,13.729,13.858,13.729,13.858,350000.0
2007-02-13 21:11:00,13.81,13.848,13.756,13.845,550000.0
2007-02-13 21:12:00,13.811,13.841,13.761,13.809,450000.0
2007-02-13 21:14:00,13.841,13.841,13.718,13.764,150000.0
2007-02-13 21:15:00,13.843,13.851,13.697,13.716,350000.0
2007-02-13 21:16:00,13.851,13.851,13.718,13.746,550000.0
2007-02-13 21:17:00,13.788,13.788,13.732,13.732,150000.0
2007-02-13 21:18:00,13.847,13.885,13.749,13.839,850000.0
2007-02-13 21:19:00,13.741,13.873,13.721,13.795,650000.0
2007-02-13 21:20:00,13.743,13.822,13.725,13.735,400000.0
2007-02-13 21:21:00,13.779,13.867,13.773,13.773,250000.0
2007-02-13 21:22:00,13.857,13.861,13.73,13.861,350000.0
2007-02-13 21:23:00,13.78,13.881,13.759,13.819,500000.0
2007-02-13 21:24:00,13.798,13.865,13.737,13.791,400000.0
2007-02-13 21:25:00,13.809,13.828,13.715,13.817,450000.0
2007-02-13 21:27:00,13.781,13.815,13.725,13.725,150000.0
2007-02-13 21:29:00,13.817,13.817,13.702,13.794,250000.0
2007-02-13 21:30:00,13.8,13.85,13.725,13.85,500000.0
2007-02-13 21:31:00,13.837,13.837,13.715,13.805,250000.0
2007-02-13 21:32:00,13.791,13.809,13.668,13.705,750000.0
2007-02-13 21:33:00,13.722,13.777,13.722,13.754,200000.0
2007-02-13 21:34:00,13.755,13.832,13.717,13.818,550000.0
2007-02-13 21:35:00,13.816,13.82,13.768,13.82,350000.0
2007-02-13 21:36:00,13.811,13.825,13.735,13.814,250000.0
2007-02-13 21:37:00,13.774,13.83,13.721,13.721,400000.0
2007-02-13 21:39:00,13.812,13.812,13.708,13.745,200000.0
2007-02-13 21:41:00,13.799,13.845,13.688,13.845,300000.0
2007-02-13 21:42:00,13.832,13.857,13.727,13.828,350000.0
2007-02-13 21:43:00,13.832,13.832,13.713,13.713,450000.0
2007-02-13 21:44:00,13.813,13.83,13.712,13.83,250000.0
2007-02-13 21:46:00,13.794,13.874,13.745,13.76,400000.0
2007-02-13 21:47:00,13.815,13.823,13.722,13.722,200000.0
2007-02-13 21:48:00,13.757,13.757,13.757,13.757,50000.0
2007-02-13 21:50:00,13.72,13.822,13.696,13.79,450000.0
2007-02-13 21:51:00,13.83,13.83,13.751,13.751,350000.0
2007-02-13 21:52:00,13.714,13.79,13.703,13.748,500000.0
2007-02-13 21:54:00,13.743,13.806,13.72,13.749,400000.0
2007-02-13 21:58:00,13.815,13.815,13.723,13.759,200000.0
2007-02-13 21:59:00,13.765,13.828,13.719,13.828,200000.0
2007-02-13 22:00:00,13.75,13.822,13.732,13.814,300000.0
2007-02-13 22:05:00,13.743,13.837,13.738,13.767,500000.0
2007-02-13 22:07:00,13.828,13.866,13.738,13.754,500000.0
2007-02-13 22:09:00,13.842,13.88,13.755,13.786,400000.0
2007-02-13 22:10:00,13.841,13.867,13.744,13.744,300000.0
2007-02-13 22:11:00,13.826,13.859,13.721,13.859,700000.0
2007-02-13 22:13:00,13.783,13.835,13.758,13.835,400000.0
2007-02-13 22:14:00,13.837,13.849,13.728,13.839,350000.0
2007-02-13 22:15:00,13.748,13.873,13.748,13.836,450000.0
2007-02-13 22:16:00,13.833,13.846,13.733,13.819,400000.0
2007-02-13 22:18:00,13.837,13.86,13.752,13.771,550000.0
2007-02-13 22:19:00,13.792,13.846,13.757,13.81,650000.0
2007-02-13 22:20:00,13.801,13.862,13.759,13.812,400000.0
2007-02-13 22:23:00,13.743,13.837,13.743,13.82,250000.0
2007-02-13 22:27:00,13.817,13.846,13.715,13.743,700000.0
2007-02-13 22:29:00,13.81,13.87,13.749,13.821,750000.0
2007-02-13 22:30:00,13.73,13.852,13.73,13.782,350000.0
2007-02-13 22:31:00,13.766,13.832,13.727,13.732,400000.0
2007-02-13 22:32:00,13.825,13.847,13.727,13.834,400000.0
2007-02-13 22:36:00,13.813,13.817,13.728,13.793,250000.0
2007-02-13 22:39:00,13.793,13.847,13.789,13.797,300000.0
2007-02-13 22:40:00,13.733,13.808,13.717,13.802,250000.0
2007-02-13 22:43:00,13.734,13.822,13.721,13.777,500000.0
2007-02-13 22:44:00,13.778,13.811,13.689,13.718,400000.0
2007-02-13 22:45:00,13.729,13.844,13.704,13.737,850000.0
2007-02-13 22:46:00,13.78,13.831,13.699,13.71,600000.0
2007-02-13 22:47:00,13.742,13.827,13.699,13.699,350000.0
2007-02-13 22:51:00,13.768,13.828,13.731,13.828,250000.0
2007-02-13 22:52:00,13.724,13.879,13.724,13.804,400000.0
2007-02-13 22:53:00,13.833,13.833,13.766,13.819,400000.0
2007-02-13 22:54:00,13.8,13.842,13.737,13.737,450000.0
2007-02-13 22:55:00,13.869,13.884,13.735,13.794,400000.0
2007-02-13 22:56:00,13.814,13.837,13.711,13.759,750000.0
2007-02-13 22:57:00,13.833,13.833,13.69,13.771,700000.0
2007-02-13 22:58:00,13.793,13.883,13.751,13.763,400000.0
2007-02-13 22:59:00,13.747,13.834,13.712,13.796,650000.0
2007-02-13 23:02:00,13.815,13.857,13.742,13.83,550000.0
2007-02-13 23:03:00,13.739,13.829,13.737,13.817,400000.0
2007-02-13 23:04:00,13.798,13.834,13.681,13.725,1000000.0
2007-02-13 23:05:00,13.868,13.868,13.756,13.775,600000.0
2007-02-13 23:06:00,13.808,13.812,13.7,13.758,600000.0
2007-02-13 23:07:00,13.801,13.828,13.713,13.818,300000.0
2007-02-13 23:09:00,13.797,13.797,13.797,13.797,100000.0
2007-02-13 23:11:00,13.755,13.823,13.725,13.725,400000.0
2007-02-13 23:12:00,13.854,13.854,13.709,13.852,450000.0
2007-02-13 23:16:00,13.803,13.858,13.735,13.746,600000.0
2007-02-13 23:18:00,13.813,13.816,13.768,13.768,150000.0
2007-02-13 23:19:00,13.856,13.856,13.734,13.813,350000.0
2007-02-13 23:20:00,13.853,13.853,13.776,13.813,450000.0
2007-02-13 23:21:00,13.798,13.818,13.707,13.776,400000.0
2007-02-13 23:23:00,13.815,13.815,13.723,13.759,200000.0
2007-02-13 23:25:00,13.805,13.834,13.745,13.816,400000.0
2007-02-13 23:26:00,13.773,13.84,13.747,13.747,400000.0
2007-02-13 23:28:00,13.795,13.816,13.729,13.81,350000.0
2007-02-13 23:29:00,13.839,13.856,13.764,13.856,250000.0
2007-02-13 23:30:00,13.791,13.867,13.756,13.853,500000.0
2007-02-13 23:31:00,13.849,13.853,13.713,13.713,200000.0
2007-02-13 23:32:00,13.795,13.849,13.747,13.801,350000.0
2007-02-13 23:33:00,13.847,13.854,13.793,13.849,600000.0
2007-02-13 23:34:00,13.796,13.828,13.736,13.783,350000.0
2007-02-13 23:36:00,13.728,13.806,13.697,13.795,450000.0
2007-02-13 23:37:00,13.737,13.813,13.729,13.759,500000.0
2007-02-13 23:38:00,13.768,13.83,13.762,13.83,400000.0
2007-02-13 23:39:00,13.827,13.827,13.737,13.737,150000.0
2007-02-13 23:40:00,13.779,13.836,13.762,13.762,400000.0
2007-02-13 23:48:00,13.789,13.813,13.74,13.79,600000.0
2007-02-13 23:51:00,13.806,13.806,13.706,13.744,200000.0
2007-02-13 23:53:00,13.797,13.797,13.696,13.735,200000.0
2007-02-13 23:54:00,13.736,13.837,13.736,13.837,150000.0
2007-02-13 23:56:00,13.817,13.817,13.717,13.756,300000.0
2007-02-13 23:59:00,13.805,13.805,13.705,13.744,200000.0
2007-02-14 00:00:00,13.85,14.08,13.81,14.0,600000.0
2007-02-14 00:02:00,13.803,13.86,13.76,13.821,600000.0
2007-02-14 00:03:00,13.844,13.882,13.758,13.763,550000.0
2007-02-14 00:11:00,13.801,13.83,13.741,13.809,550000.0
2007-02-14 00:12:00,13.792,13.827,13.792,13.796,350000.0
2007-02-14 00:14:00,13.748,13.847,13.711,13.811,700000.0
2007-02-14 00:19:00,13.789,13.82,13.717,13.745,200000.0
2007-02-14 00:20:00,13.699,13.789,13.699,13.776,250000.0
2007-02-14 00:21:00,13.772,13.826,13.71,13.794,300000.0
2007-02-14 00:22:00,13.823,13.843,13.743,13.823,200000.0
2007-02-14 00:24:00,13.728,13.737,13.728,13.737,100000.0
2007-02-14 00:27:00,13.82,13.868,13.709,13.764,500000.0
2007-02-14 00:34:00,13.806,13.806,13.706,13.744,200000.0
2007-02-14 00:46:00,13.815,13.815,13.731,13.764,200000.0
2007-02-14 01:00:00,13.809,13.812,13.701,13.812,300000.0
2007-02-14 01:01:00,13.747,13.773,13.747,13.773,100000.0
2007-02-14 01:02:00,13.725,13.805,13.708,13.801,300000.0
2007-02-14 01:04:00,13.807,13.835,13.736,13.835,350000.0
2007-02-14 01:05:00,13.781,13.834,13.781,13.824,150000.0
2007-02-14 01:09:00,13.781,13.841,13.73,13.802,400000.0
2007-02-14 01:10:00,13.807,13.832,13.716,13.728,400000.0
2007-02-14 01:11:00,13.749,13.863,13.749,13.796,400000.0
2007-02-14 01:12:00,13.839,13.839,13.724,13.748,300000.0
2007-02-14 01:13:00,13.847,13.861,13.737,13.814,350000.0
2007-02-14 01:14:00,13.766,13.822,13.743,13.81,350000.0
2007-02-14 01:16:00,13.723,13.864,13.723,13.86,750000.0
2007-02-14 01:17:00,13.837,13.837,13.729,13.8,300000.0
2007-02-14 01:18:00,13.726,13.837,13.715,13.762,450000.0
2007-02-14 01:19:00,13.834,13.862,13.757,13.839,300000.0
2007-02-14 01:20:00,13.758,13.856,13.742,13.742,300000.0
2007-02-14 01:21:00,13.803,13.855,13.753,13.753,400000.0
2007-02-14 01:23:00,13.767,13.767,13.727,13.755,250000.0
2007-02-14 01:24:00,13.735,13.871,13.735,13.841,300000.0
2007-02-14 01:25:00,13.814,13.896,13.76,13.76,300000.0
2007-02-14 01:26:00,13.825,13.859,13.747,13.822,300000.0
2007-02-14 01:27:00,13.774,13.789,13.774,13.789,100000.0
2007-02-14 01:29:00,13.79,13.833,13.787,13.787,250000.0
2007-02-14 01:30:00,13.801,13.825,13.725,13.741,550000.0
2007-02-14 01:31:00,13.761,13.853,13.71,13.759,400000.0
2007-02-14 01:32:00,13.821,13.823,13.724,13.821,550000.0
2007-02-14 01:33:00,13.802,13.802,13.705,13.79,400000.0
2007-02-14 01:34:00,13.726,13.861,13.694,13.809,400000.0
2007-02-14 01:35:00,13.815,13.815,13.724,13.8,600000.0
2007-02-14 01:36:00,13.789,13.824,13.789,13.789,250000.0
2007-02-14 01:37:00,13.763,13.806,13.747,13.804,350000.0
2007-02-14 01:38:00,13.806,13.813,13.757,13.781,250000.0
2007-02-14 01:39:00,13.806,13.838,13.732,13.759,350000.0
2007-02-14 01:41:00,13.828,13.838,13.691,13.716,600000.0
2007-02-14 01:42:00,13.725,13.81,13.688,13.705,500000.0
2007-02-14 01:43:00,13.813,13.818,13.704,13.818,250000.0
2007-02-14 01:44:00,13.807,13.82,13.708,13.748,550000.0
2007-02-14 01:45:00,13.782,13.792,13.692,13.711,250000.0
2007-02-14 01:49:00,13.8,13.8,13.668,13.708,450000.0
2007-02-14 01:51:00,13.775,13.789,13.687,13.738,350000.0
2007-02-14 01:52:00,13.725,13.754,13.725,13.754,150000.0
2007-02-14 01:53:00,13.818,13.85,13.732,13.849,500000.0
2007-02-14 01:54:00,13.706,13.836,13.706,13.788,250000.0
2007-02-14 01:57:00,13.779,13.796,13.693,13.788,300000.0
2007-02-14 01:58:00,13.701,13.774,13.701,13.774,350000.0
2007-02-14 01:59:00,13.706,13.799,13.694,13.79,300000.0
2007-02-14 02:00:00,13.831,13.831,13.672,13.725,500000.0
2007-02-14 02:01:00,13.797,13.84,13.719,13.805,250000.0
2007-02-14 02:02:00,13.764,13.822,13.71,13.777,550000.0
2007-02-14 02:03:00,13.819,13.868,13.737,13.815,300000.0
2007-02-14 02:04:00,13.751,13.873,13.699,13.819,500000.0
2007-02-14 02:05:00,13.835,13.835,13.667,13.789,550000.0
2007-02-14 02:06:00,13.825,13.825,13.734,13.806,400000.0
2007-02-14 02:07:00,13.761,13.825,13.723,13.723,550000.0
2007-02-14 02:08:00,13.814,13.859,13.725,13.816,800000.0
2007-02-14 02:09:00,13.756,13.805,13.683,13.805,350000.0
2007-02-14 02:10:00,13.853,13.853,13.707,13.756,300000.0
2007-02-14 02:11:00,13.814,13.848,13.814,13.826,150000.0
2007-02-14 02:12:00,13.842,13.842,13.736,13.835,300000.0
2007-02-14 02:14:00,13.837,13.854,13.752,13.779,600000.0
2007-02-14 02:15:00,13.778,13.878,13.762,13.871,950000.0
2007-02-14 02:16:00,13.765,13.844,13.742,13.742,450000.0
2007-02-14 02:17:00,13.799,13.868,13.731,13.836,350000.0
2007-02-14 02:18:00,13.818,13.853,13.757,13.829,350000.0
2007-02-14 02:19:00,13.866,13.866,13.744,13.744,550000.0
2007-02-14 02:20:00,13.75,13.862,13.742,13.826,450000.0
2007-02-14 02:21:00,13.8,13.871,13.749,13.775,500000.0
2007-02-14 02:22:00,13.846,13.855,13.752,13.768,500000.0
2007-02-14 02:23:00,13.859,13.859,13.742,13.811,500000.0
2007-02-14 02:24:00,13.719,13.879,13.719,13.743,650000.0
2007-02-14 02:25:00,13.726,13.848,13.726,13.836,500000.0
2007-02-14 02:26:00,13.751,13.871,13.745,13.804,500000.0
2007-02-14 02:27:00,13.828,13.828,13.688,13.791,900000.0
2007-02-14 02:28:00,13.734,13.883,13.726,13.726,600000.0
2007-02-14 02:29:00,13.79,13.841,13.709,13.709,300000.0
2007-02-14 02:30:00,13.72,13.841,13.72,13.841,450000.0
2007-02-14 02:31:00,13.764,13.824,13.696,13.761,550000.0
2007-02-14 02:32:00,13.809,13.809,13.694,13.736,250000.0
2007-02-14 02:33:00,13.796,13.821,13.701,13.754,650000.0
2007-02-14 02:34:00,13.755,13.863,13.718,13.775,450000.0
2007-02-14 02:36:00,13.815,13.836,13.718,13.825,400000.0
2007-02-14 02:37:00,13.763,13.867,13.763,13.821,650000.0
2007-02-14 02:39:00,13.801,13.84,13.741,13.749,600000.0
2007-02-14 02:40:00,13.733,13.831,13.733,13.777,500000.0
2007-02-14 02:41:00,13.814,13.839,13.726,13.823,500000.0
2007-02-14 02:42:00,13.758,13.865,13.758,13.787,400000.0
2007-02-14 02:43:00,13.845,13.862,13.724,13.862,850000.0
2007-02-14 02:44:00,13.817,13.84,13.711,13.762,400000.0
2007-02-14 02:46:00,13.837,13.887,13.735,13.79,700000.0
2007-02-14 02:47:00,13.79,13.882,13.761,13.842,500000.0
2007-02-14 02:48:00,13.845,13.845,13.729,13.836,800000.0
2007-02-14 02:51:00,13.786,13.865,13.73,13.785,350000.0
2007-02-14 02:53:00,13.721,13.826,13.714,13.72,400000.0
2007-02-14 02:54:00,13.805,13.824,13.714,13.803,350000.0
2007-02-14 02:57:00,13.853,13.853,13.818,13.818,150000.0
2007-02-14 02:58:00,13.715,13.851,13.715,13.776,250000.0
2007-02-14 02:59:00,13.826,13.843,13.7,13.821,550000.0
2007-02-14 03:00:00,13.853,13.886,13.774,13.829,300000.0
2007-02-14 03:02:00,13.741,13.804,13.726,13.804,250000.0
2007-02-14 03:03:00,13.765,13.855,13.746,13.746,350000.0
2007-02-14 03:04:00,13.715,13.826,13.715,13.732,450000.0
2007-02-14 03:05:00,13.792,13.863,13.726,13.726,350000.0
2007-02-14 03:06:00,13.75,13.888,13.75,13.779,350000.0
2007-02-14 03:07:00,13.815,13.846,13.76,13.765,450000.0
2007-02-14 03:08:00,13.832,13.835,13.738,13.738,400000.0
2007-02-14 03:09:00,13.733,13.855,13.733,13.845,350000.0
2007-02-14 03:10:00,13.819,13.842,13.819,13.831,350000.0
2007-02-14 03:11:00,13.818,13.818,13.72,13.756,800000.0
2007-02-14 03:12:00,13.747,13.895,13.747,13.824,650000.0
2007-02-14 03:13:00,13.716,13.839,13.716,13.839,450000.0
2007-02-14 03:14:00,13.774,13.817,13.731,13.783,450000.0
2007-02-14 03:16:00,13.841,13.841,13.736,13.829,400000.0
2007-02-14 03:19:00,13.782,13.853,13.717,13.717,500000.0
2007-02-14 03:20:00,13.819,13.854,13.712,13.712,550000.0
2007-02-14 03:21:00,13.76,13.835,13.74,13.835,300000.0
2007-02-14 03:22:00,13.789,13.841,13.728,13.762,300000.0
2007-02-14 03:23:00,13.758,13.834,13.758,13.834,200000.0
2007-02-14 03:24:00,13.817,13.848,13.719,13.82,550000.0
2007-02-14 03:25:00,13.788,13.859,13.773,13.859,150000.0
2007-02-14 03:26:00,13.75,13.83,13.75,13.83,100000.0
2007-02-14 03:27:00,13.762,13.853,13.762,13.834,400000.0
2007-02-14 03:32:00,13.732,13.825,13.73,13.825,300000.0
2007-02-14 03:33:00,13.831,13.843,13.709,13.786,650000.0
2007-02-14 03:34:00,13.744,13.87,13.731,13.766,400000.0
2007-02-14 03:35:00,13.871,13.871,13.744,13.85,550000.0
2007-02-14 03:36:00,13.77,13.844,13.736,13.834,350000.0
2007-02-14 03:37:00,13.837,13.884,13.771,13.85,400000.0
2007-02-14 03:38:00,13.81,13.841,13.777,13.796,450000.0
2007-02-14 03:39:00,13.808,13.914,13.783,13.797,500000.0
2007-02-14 03:40:00,13.82,13.866,13.757,13.854,550000.0
2007-02-14 03:41:00,13.846,13.898,13.766,13.766,300000.0
2007-02-14 03:42:00,13.742,13.857,13.707,13.837,550000.0
2007-02-14 03:43:00,13.747,13.883,13.724,13.827,500000.0
2007-02-14 03:44:00,13.791,13.902,13.73,13.853,550000.0
2007-02-14 03:45:00,13.835,13.912,13.806,13.843,500000.0
2007-02-14 03:46:00,13.737,13.893,13.737,13.757,350000.0
2007-02-14 03:47:00,13.865,13.914,13.787,13.852,350000.0
2007-02-14 03:48:00,13.891,13.904,13.777,13.867,250000.0
2007-02-14 03:49:00,13.846,13.855,13.773,13.837,350000.0
2007-02-14 03:50:00,13.903,13.903,13.771,13.866,400000.0
2007-02-14 03:51:00,13.873,13.889,13.758,13.828,450000.0
2007-02-14 03:52:00,13.905,13.906,13.799,13.906,300000.0
2007-02-14 03:53:00,13.801,13.875,13.761,13.761,350000.0
2007-02-14 03:54:00,13.913,13.925,13.787,13.873,450000.0
2007-02-14 03:55:00,13.877,13.877,13.821,13.873,150000.0
2007-02-14 03:56:00,13.877,13.877,13.741,13.871,450000.0
2007-02-14 03:57:00,13.852,13.885,13.747,13.759,300000.0
2007-02-14 03:58:00,13.839,13.841,13.733,13.835,650000.0
2007-02-14 03:59:00,13.863,13.863,13.753,13.753,250000.0
2007-02-14 04:00:00,13.805,13.805,13.787,13.787,100000.0
2007-02-14 04:01:00,13.839,13.93,13.839,13.904,300000.0
2007-02-14 04:02:00,13.814,13.814,13.766,13.766,100000.0
2007-02-14 04:03:00,13.762,13.894,13.762,13.814,500000.0
2007-02-14 04:04:00,13.784,13.895,13.784,13.855,350000.0
2007-02-14 04:05:00,13.836,13.856,13.836,13.856,100000.0
2007-02-14 04:06:00,13.858,13.887,13.816,13.816,250000.0
2007-02-14 04:07:00,13.869,13.869,13.789,13.845,400000.0
2007-02-14 04:08:00,13.78,13.892,13.78,13.81,450000.0
2007-02-14 04:09:00,13.876,13.876,13.803,13.871,300000.0
2007-02-14 04:13:00,13.765,13.898,13.765,13.898,300000.0
2007-02-14 04:14:00,13.785,13.868,13.785,13.855,250000.0
2007-02-14 04:15:00,13.822,13.848,13.761,13.848,250000.0
2007-02-14 04:16:00,13.744,13.916,13.744,13.819,400000.0
2007-02-14 04:18:00,13.848,13.848,13.745,13.845,250000.0
2007-02-14 04:22:00,13.902,13.914,13.799,13.914,350000.0
2007-02-14 04:23:00,13.802,13.854,13.802,13.811,250000.0
2007-02-14 04:24:00,13.81,13.875,13.793,13.875,550000.0
2007-02-14 04:25:00,13.819,13.898,13.806,13.806,550000.0
2007-02-14 04:26:00,13.84,13.897,13.754,13.797,350000.0
2007-02-14 04:27:00,13.846,13.9,13.787,13.804,600000.0
2007-02-14 04:28:00,13.846,13.846,13.748,13.774,200000.0
2007-02-14 04:29:00,13.772,13.882,13.772,13.817,550000.0
2007-02-14 04:30:00,13.853,13.853,13.756,13.778,300000.0
2007-02-14 04:31:00,13.83,13.892,13.792,13.792,350000.0
2007-02-14 04:32:00,13.792,13.879,13.762,13.807,650000.0
2007-02-14 04:33:00,13.771,13.896,13.771,13.854,450000.0
2007-02-14 04:34:00,13.828,13.867,13.753,13.753,500000.0
2007-02-14 04:35:00,13.841,13.856,13.759,13.765,550000.0
2007-02-14 04:36:00,13.737,13.851,13.737,13.851,550000.0
2007-02-14 04:37:00,13.846,13.881,13.765,13.85,450000.0
2007-02-14 04:38:00,13.85,13.874,13.76,13.874,300000.0
2007-02-14 04:39:00,13.782,13.93,13.782,13.837,850000.0
2007-02-14 04:40:00,13.811,13.911,13.765,13.899,750000.0
2007-02-14 04:41:00,13.812,13.865,13.783,13.849,550000.0
2007-02-14 04:42:00,13.861,13.866,13.796,13.81,300000.0
2007-02-14 04:43:00,13.862,13.956,13.787,13.787,600000.0
2007-02-14 04:44:00,13.825,13.927,13.772,13.908,750000.0
2007-02-14 04:45:00,13.804,13.9,13.79,13.863,500000.0
2007-02-14 04:46:00,13.891,13.891,13.751,13.8,750000.0
2007-02-14 04:47:00,13.829,13.871,13.813,13.813,200000.0
2007-02-14 04:48:00,13.794,13.879,13.764,13.877,400000.0
2007-02-14 04:49:00,13.837,13.905,13.773,13.903,550000.0
2007-02-14 04:50:00,13.837,13.911,13.793,13.86,500000.0
2007-02-14 04:52:00,13.882,13.925,13.769,13.863,550000.0
2007-02-14 04:53:00,13.873,13.913,13.788,13.913,400000.0
2007-02-14 04:54:00,13.874,13.896,13.794,13.833,400000.0
2007-02-14 04:55:00,13.807,13.914,13.796,13.796,400000.0
2007-02-14 04:56:00,13.787,13.908,13.758,13.778,850000.0
2007-02-14 04:57:00,13.858,13.9,13.781,13.82,650000.0
2007-02-14 04:58:00,13.835,13.889,13.773,13.881,600000.0
2007-02-14 04:59:00,13.78,13.905,13.78,13.825,450000.0
2007-02-14 05:00:00,13.835,13.929,13.809,13.895,550000.0
2007-02-14 05:01:00,13.786,13.921,13.786,13.893,450000.0
2007-02-14 05:02:00,13.826,13.919,13.826,13.919,250000.0
2007-02-14 05:03:00,13.822,13.907,13.772,13.851,450000.0
2007-02-14 05:04:00,13.925,13.94,13.822,13.897,400000.0
2007-02-14 05:05:00,13.875,13.899,13.792,13.899,250000.0
2007-02-14 05:06:00,13.902,13.934,13.825,13.825,300000.0
2007-02-14 05:07:00,13.823,13.906,13.785,13.785,300000.0
2007-02-14 05:08:00,13.868,13.923,13.781,13.823,500000.0
2007-02-14 05:09:00,13.928,13.928,13.801,13.868,600000.0
2007-02-14 05:10:00,13.866,13.932,13.8,13.864,450000.0
2007-02-14 05:11:00,13.731,13.959,13.731,13.804,700000.0
2007-02-14 05:12:00,13.89,13.922,13.783,13.857,700000.0
2007-02-14 05:13:00,13.895,13.895,13.803,13.859,250000.0
2007-02-14 05:14:00,13.852,13.913,13.752,13.913,800000.0
2007-02-14 05:15:00,13.837,13.92,13.792,13.859,400000.0
2007-02-14 05:16:00,13.834,13.908,13.792,13.818,400000.0
2007-02-14 05:17:00,13.912,13.912,13.785,13.889,400000.0
2007-02-14 05:18:00,13.805,13.899,13.797,13.899,500000.0
2007-02-14 05:19:00,13.879,13.896,13.76,13.896,250000.0
2007-02-14 05:21:00,13.867,13.867,13.867,13.867,100000.0
2007-02-14 05:22:00,13.907,13.907,13.768,13.831,150000.0
2007-02-14 05:24:00,13.876,13.892,13.736,13.814,450000.0
2007-02-14 05:25:00,13.885,13.942,13.797,13.916,500000.0
2007-02-14 05:27:00,13.915,13.915,13.813,13.849,350000.0
2007-02-14 05:28:00,13.867,13.9,13.787,13.818,350000.0
2007-02-14 05:29:00,13.844,13.908,13.831,13.883,250000.0
2007-02-14 05:30:00,13.858,13.881,13.803,13.805,350000.0
2007-02-14 05:31:00,13.826,13.873,13.789,13.807,500000.0
2007-02-14 05:32:00,13.864,13.872,13.753,13.823,400000.0
2007-02-14 05:34:00,13.894,13.902,13.855,13.893,500000.0
2007-02-14 05:35:00,13.833,13.856,13.795,13.795,350000.0
2007-02-14 05:39:00,13.836,13.891,13.761,13.891,450000.0
2007-02-14 05:40:00,13.848,13.848,13.777,13.801,150000.0
2007-02-14 05:41:00,13.854,13.917,13.778,13.838,550000.0
2007-02-14 05:42:00,13.863,13.968,13.843,13.896,400000.0
2007-02-14 05:43:00,13.887,13.918,13.791,13.791,500000.0
2007-02-14 05:44:00,13.898,13.9,13.785,13.839,550000.0
2007-02-14 05:46:00,13.881,13.934,13.792,13.883,450000.0
2007-02-14 05:47:00,13.838,13.884,13.801,13.884,400000.0
2007-02-14 05:48:00,13.804,13.945,13.804,13.922,250000.0
2007-02-14 05:49:00,13.805,13.965,13.805,13.881,550000.0
2007-02-14 05:50:00,13.871,13.894,13.784,13.862,400000.0
2007-02-14 05:52:00,13.878,13.897,13.766,13.88,450000.0
2007-02-14 05:53:00,13.798,13.851,13.798,13.851,100000.0
2007-02-14 05:55:00,13.9,13.923,13.822,13.866,550000.0
2007-02-14 05:56:00,13.79,13.952,13.79,13.89,500000.0
2007-02-14 05:57:00,13.908,13.913,13.817,13.884,450000.0
2007-02-14 05:58:00,13.77,13.913,13.77,13.913,450000.0
2007-02-14 05:59:00,13.859,13.859,13.859,13.859,50000.0
2007-02-14 06:00:00,13.839,13.89,13.768,13.768,300000.0
2007-02-14 06:01:00,13.874,13.874,13.76,13.76,400000.0
2007-02-14 06:02:00,13.881,13.978,13.814,13.916,350000.0
2007-02-14 06:03:00,13.882,13.898,13.782,13.898,300000.0
2007-02-14 06:04:00,13.908,13.932,13.785,13.806,550000.0
2007-02-14 06:06:00,13.902,13.913,13.768,13.783,500000.0
2007-02-14 06:07:00,13.907,13.907,13.787,13.787,600000.0
2007-02-14 06:08:00,13.866,13.906,13.76,13.816,800000.0
2007-02-14 06:09:00,13.892,13.892,13.793,13.891,500000.0
2007-02-14 06:10:00,13.862,13.883,13.862,13.869,250000.0
2007-02-14 06:11:00,13.887,13.898,13.804,13.883,350000.0
2007-02-14 06:12:00,13.79,13.898,13.781,13.876,350000.0
2007-02-14 06:13:00,13.864,13.913,13.782,13.847,650000.0
2007-02-14 06:14:00,13.842,13.888,13.805,13.875,400000.0
2007-02-14 06:15:00,13.891,13.929,13.807,13.892,700000.0
2007-02-14 06:16:00,13.818,13.92,13.795,13.795,650000.0
2007-02-14 06:17:00,13.806,13.914,13.777,13.854,350000.0
2007-02-14 06:18:00,13.837,13.846,13.724,13.724,400000.0
2007-02-14 06:19:00,13.736,13.884,13.736,13.884,450000.0
2007-02-14 06:20:00,13.839,13.899,13.771,13.79,300000.0
2007-02-14 06:21:00,13.833,13.907,13.759,13.785,500000.0
2007-02-14 06:22:00,13.858,13.89,13.774,13.828,400000.0
2007-02-14 06:26:00,13.863,13.919,13.778,13.888,800000.0
2007-02-14 06:27:00,13.915,13.915,13.819,13.913,500000.0
2007-02-14 06:28:00,13.887,13.906,13.819,13.886,600000.0
2007-02-14 06:29:00,13.866,13.874,13.752,13.822,500000.0
2007-02-14 06:30:00,13.844,13.844,13.767,13.767,100000.0
2007-02-14 06:31:00,13.852,13.877,13.791,13.812,600000.0
2007-02-14 06:32:00,13.842,13.888,13.744,13.814,350000.0
2007-02-14 06:33:00,13.771,13.877,13.765,13.86,550000.0
2007-02-14 06:34:00,13.852,13.866,13.774,13.8,500000.0
2007-02-14 06:35:00,13.8,13.922,13.8,13.852,600000.0
2007-02-14 06:36:00,13.823,13.895,13.746,13.771,400000.0
2007-02-14 06:37:00,13.896,13.904,13.757,13.774,800000.0
2007-02-14 06:38:00,13.8,13.894,13.728,13.894,700000.0
2007-02-14 06:39:00,13.833,13.905,13.797,13.905,250000.0
2007-02-14 06:41:00,13.903,13.903,13.835,13.843,300000.0
2007-02-14 06:42:00,13.85,13.85,13.802,13.841,300000.0
2007-02-14 06:43:00,13.775,13.872,13.762,13.827,550000.0
2007-02-14 06:44:00,13.837,13.851,13.807,13.826,200000.0
2007-02-14 06:45:00,13.929,13.934,13.778,13.778,250000.0
2007-02-14 06:46:00,13.903,13.915,13.787,13.787,350000.0
2007-02-14 06:47:00,13.906,13.906,13.775,13.896,550000.0
2007-02-14 06:48:00,13.897,13.898,13.777,13.849,400000.0
2007-02-14 06:50:00,13.835,13.835,13.726,13.834,350000.0
2007-02-14 06:52:00,13.784,13.899,13.784,13.819,550000.0
2007-02-14 06:53:00,13.875,13.875,13.736,13.754,550000.0
2007-02-14 06:54:00,13.896,13.896,13.795,13.855,450000.0
2007-02-14 06:55:00,13.825,13.882,13.825,13.852,200000.0
2007-02-14 06:56:00,13.878,13.878,13.727,13.873,300000.0
2007-02-14 06:57:00,13.778,13.894,13.778,13.854,300000.0
2007-02-14 06:58:00,13.845,13.862,13.747,13.803,500000.0
2007-02-14 06:59:00,13.885,13.885,13.852,13.852,100000.0
2007-02-14 07:00:00,13.863,13.882,13.735,13.876,550000.0
2007-02-14 07:01:00,13.874,13.874,13.701,13.707,300000.0
2007-02-14 07:02:00,13.788,13.853,13.738,13.853,300000.0
2007-02-14 07:04:00,13.859,13.861,13.813,13.813,250000.0
2007-02-14 07:05:00,13.866,13.909,13.787,13.883,350000.0
2007-02-14 07:06:00,13.842,13.95,13.786,13.786,350000.0
2007-02-14 07:07:00,13.877,13.901,13.81,13.823,400000.0
2007-02-14 07:09:00,13.842,13.928,13.819,13.901,450000.0
2007-02-14 07:10:00,13.792,13.858,13.779,13.779,350000.0
2007-02-14 07:11:00,13.754,13.849,13.74,13.849,400000.0
2007-02-14 07:12:00,13.844,13.878,13.738,13.765,600000.0
2007-02-14 07:13:00,13.805,13.851,13.761,13.761,250000.0
2007-02-14 07:14:00,13.806,13.876,13.749,13.847,700000.0
2007-02-14 07:15:00,13.802,13.927,13.798,13.798,450000.0
2007-02-14 07:16:00,13.876,13.907,13.796,13.796,350000.0
2007-02-14 07:17:00,13.801,13.854,13.755,13.854,550000.0
2007-02-14 07:18:00,13.853,13.873,13.79,13.865,450000.0
2007-02-14 07:19:00,13.816,13.875,13.784,13.784,550000.0
2007-02-14 07:20:00,13.854,13.854,13.75,13.836,300000.0
2007-02-14 07:21:00,13.835,13.886,13.783,13.787,350000.0
2007-02-14 07:22:00,13.834,13.876,13.823,13.855,250000.0
2007-02-14 07:23:00,13.877,13.901,13.787,13.787,200000.0
2007-02-14 07:24:00,13.858,13.859,13.763,13.859,300000.0
2007-02-14 07:25:00,13.895,13.895,13.851,13.886,200000.0
2007-02-14 07:26:00,13.839,13.892,13.745,13.783,250000.0
2007-02-14 07:27:00,13.848,13.848,13.784,13.784,100000.0
2007-02-14 07:28:00,13.779,13.881,13.779,13.857,200000.0
2007-02-14 07:30:00,13.826,13.869,13.826,13.869,250000.0
2007-02-14 07:31:00,13.851,13.859,13.761,13.837,250000.0
2007-02-14 07:32:00,13.79,13.839,13.756,13.789,250000.0
2007-02-14 07:33:00,13.84,13.906,13.774,13.774,350000.0
2007-02-14 07:34:00,13.88,13.88,13.781,13.842,350000.0
2007-02-14 07:35:00,13.81,13.857,13.735,13.857,250000.0
2007-02-14 07:37:00,13.749,13.883,13.749,13.849,450000.0
2007-02-14 07:38:00,13.866,13.866,13.759,13.83,400000.0
2007-02-14 07:39:00,13.859,13.872,13.783,13.871,350000.0
2007-02-14 07:40:00,13.825,13.864,13.748,13.864,450000.0
2007-02-14 07:41:00,13.891,13.896,13.772,13.772,250000.0
2007-02-14 07:42:00,13.893,13.893,13.797,13.797,100000.0
2007-02-14 07:43:00,13.815,13.946,13.792,13.886,450000.0
2007-02-14 07:44:00,13.869,13.882,13.771,13.799,300000.0
2007-02-14 07:45:00,13.785,13.842,13.756,13.841,400000.0
2007-02-14 07:46:00,13.85,13.857,13.85,13.857,100000.0
2007-02-14 07:47:00,13.859,13.859,13.777,13.859,150000.0
2007-02-14 07:49:00,13.791,13.913,13.791,13.847,400000.0
2007-02-14 07:50:00,13.861,13.891,13.782,13.891,250000.0
2007-02-14 07:54:00,13.846,13.85,13.845,13.845,150000.0
2007-02-14 07:55:00,13.889,13.889,13.841,13.841,100000.0
2007-02-14 07:56:00,13.838,13.838,13.783,13.783,100000.0
2007-02-14 07:57:00,13.821,13.83,13.766,13.81,300000.0
2007-02-14 07:58:00,13.841,13.841,13.776,13.787,200000.0
2007-02-14 07:59:00,13.804,13.804,13.786,13.786,100000.0
2007-02-14 08:00:00,13.845,13.87,13.731,13.81,350000.0
2007-02-14 08:01:00,13.812,13.925,13.765,13.765,350000.0
2007-02-14 08:02:00,13.771,13.87,13.738,13.79,750000.0
2007-02-14 08:04:00,13.784,13.877,13.763,13.763,300000.0
2007-02-14 08:05:00,13.819,13.921,13.802,13.836,550000.0
2007-02-14 08:06:00,13.802,13.872,13.77,13.812,400000.0
2007-02-14 08:07:00,13.886,13.886,13.757,13.885,500000.0
2007-02-14 08:08:00,13.829,13.925,13.762,13.8,650000.0
2007-02-14 08:09:00,13.803,13.853,13.743,13.791,500000.0
2007-02-14 08:10:00,13.873,13.873,13.774,13.774,250000.0
2007-02-14 08:11:00,13.867,13.89,13.782,13.867,300000.0
2007-02-14 08:12:00,13.885,13.898,13.761,13.798,500000.0
2007-02-14 08:13:00,13.906,13.95,13.837,13.837,400000.0
2007-02-14 08:14:00,13.8,13.92,13.798,13.873,400000.0
2007-02-14 08:15:00,13.784,13.876,13.765,13.864,250000.0
2007-02-14 08:16:00,13.766,13.829,13.76,13.807,250000.0
2007-02-14 08:17:00,13.786,13.886,13.785,13.868,650000.0
2007-02-14 08:18:00,13.86,13.926,13.803,13.861,550000.0
2007-02-14 08:19:00,13.78,13.856,13.78,13.809,450000.0
2007-02-14 08:20:00,13.9,13.9,13.758,13.85,550000.0
2007-02-14 08:21:00,13.794,13.904,13.769,13.818,550000.0
2007-02-14 08:23:00,13.827,13.932,13.794,13.906,750000.0
2007-02-14 08:24:00,13.895,13.897,13.758,13.85,550000.0
2007-02-14 08:26:00,13.892,13.892,13.788,13.886,500000.0
2007-02-14 08:28:00,13.88,13.899,13.79,13.862,450000.0
2007-02-14 08:30:00,13.864,13.864,13.772,13.826,400000.0
2007-02-14 08:31:00,13.775,13.858,13.775,13.813,400000.0
2007-02-14 08:32:00,13.871,13.919,13.795,13.795,500000.0
2007-02-14 08:33:00,13.856,13.902,13.757,13.85,400000.0
2007-02-14 08:34:00,13.815,13.873,13.784,13.815,300000.0
2007-02-14 08:35:00,13.785,13.858,13.785,13.858,100000.0
2007-02-14 08:36:00,13.835,13.835,13.701,13.759,500000.0
2007-02-14 08:37:00,13.834,13.882,13.749,13.749,450000.0
2007-02-14 08:38:00,13.845,13.911,13.757,13.784,650000.0
2007-02-14 08:39:00,13.823,13.892,13.776,13.776,250000.0
2007-02-14 08:40:00,13.847,13.897,13.822,13.872,250000.0
2007-02-14 08:41:00,13.869,13.89,13.828,13.828,350000.0
2007-02-14 08:42:00,13.912,13.912,13.821,13.867,450000.0
2007-02-14 08:44:00,13.818,13.877,13.818,13.864,350000.0
2007-02-14 08:45:00,13.876,13.937,13.838,13.838,350000.0
2007-02-14 08:46:00,13.901,13.901,13.762,13.856,500000.0
2007-02-14 08:47:00,13.859,13.868,13.734,13.804,550000.0
2007-02-14 08:48:00,13.771,13.838,13.771,13.821,450000.0
2007-02-14 08:49:00,13.91,13.91,13.808,13.87,400000.0
2007-02-14 08:50:00,13.788,13.926,13.788,13.884,300000.0
2007-02-14 08:51:00,13.889,13.928,13.822,13.87,350000.0
2007-02-14 08:52:00,13.825,13.94,13.823,13.893,450000.0
2007-02-14 08:53:00,13.887,13.901,13.801,13.879,400000.0
2007-02-14 08:54:00,13.926,13.931,13.85,13.85,350000.0
2007-02-14 08:55:00,13.914,13.914,13.75,13.893,250000.0
2007-02-14 08:56:00,13.818,13.899,13.784,13.857,550000.0
2007-02-14 08:57:00,13.868,13.918,13.807,13.885,550000.0
2007-02-14 08:58:00,13.916,13.916,13.774,13.829,200000.0
2007-02-14 08:59:00,13.863,13.863,13.721,13.833,500000.0
2007-02-14 09:00:00,13.818,13.84,13.701,13.726,550000.0
2007-02-14 09:02:00,13.746,13.9,13.746,13.828,550000.0
2007-02-14 09:03:00,13.82,13.884,13.766,13.766,300000.0
2007-02-14 09:04:00,13.859,13.919,13.77,13.902,400000.0
2007-02-14 09:05:00,13.838,13.888,13.786,13.888,400000.0
2007-02-14 09:07:00,13.771,13.89,13.771,13.867,400000.0
2007-02-14 09:08:00,13.862,13.921,13.818,13.921,250000.0
2007-02-14 09:09:00,13.786,13.88,13.777,13.777,450000.0
2007-02-14 09:10:00,13.872,13.872,13.753,13.87,350000.0
2007-02-14 09:12:00,13.87,13.89,13.726,13.776,550000.0
2007-02-14 09:13:00,13.832,13.913,13.771,13.913,450000.0
2007-02-14 09:14:00,13.885,13.905,13.81,13.81,500000.0
2007-02-14 09:15:00,13.832,13.892,13.799,13.859,350000.0
2007-02-14 09:17:00,13.903,13.913,13.785,13.882,550000.0
2007-02-14 09:18:00,13.875,13.936,13.809,13.864,400000.0
2007-02-14 09:19:00,13.902,13.918,13.809,13.899,450000.0
2007-02-14 09:20:00,13.86,13.93,13.818,13.818,450000.0
2007-02-14 09:21:00,13.85,13.904,13.789,13.904,550000.0
2007-02-14 09:22:00,13.879,13.9,13.824,13.9,250000.0
2007-02-14 09:24:00,13.773,13.868,13.773,13.834,400000.0
2007-02-14 09:25:00,13.911,13.92,13.824,13.83,350000.0
2007-02-14 09:26:00,13.82,13.89,13.795,13.801,350000.0
2007-02-14 09:27:00,13.851,13.931,13.809,13.809,250000.0
2007-02-14 09:28:00,13.845,13.887,13.811,13.879,350000.0
2007-02-14 09:29:00,13.796,13.918,13.796,13.885,300000.0
2007-02-14 09:30:00,13.781,13.913,13.73,13.913,400000.0
2007-02-14 09:31:00,13.889,13.889,13.795,13.861,400000.0
2007-02-14 09:32:00,13.838,13.905,13.786,13.905,250000.0
2007-02-14 09:33:00,13.887,13.918,13.78,13.918,450000.0
2007-02-14 09:34:00,13.868,13.898,13.774,13.873,300000.0
2007-02-14 09:35:00,13.8,13.918,13.8,13.912,350000.0
2007-02-14 09:36:00,13.833,13.916,13.776,13.778,500000.0
2007-02-14 09:37:00,13.871,13.89,13.762,13.866,400000.0
2007-02-14 09:38:00,13.832,13.89,13.761,13.884,450000.0
2007-02-14 09:39:00,13.9,13.9,13.737,13.884,500000.0
2007-02-14 09:40:00,13.789,13.884,13.708,13.749,550000.0
2007-02-14 09:41:00,13.847,13.93,13.807,13.807,350000.0
2007-02-14 09:42:00,13.892,13.904,13.81,13.834,400000.0
2007-02-14 09:43:00,13.923,13.923,13.815,13.887,200000.0
2007-02-14 09:44:00,13.805,13.887,13.768,13.809,350000.0
2007-02-14 09:45:00,13.87,13.881,13.776,13.881,300000.0
2007-02-14 09:46:00,13.818,13.818,13.802,13.802,100000.0
2007-02-14 09:47:00,13.808,13.923,13.808,13.884,300000.0
2007-02-14 09:48:00,13.905,13.905,13.767,13.82,450000.0
2007-02-14 09:49:00,13.856,13.91,13.758,13.803,350000.0
2007-02-14 09:50:00,13.806,13.91,13.765,13.787,500000.0
2007-02-14 09:51:00,13.894,13.903,13.802,13.833,350000.0
2007-02-14 09:52:00,13.927,13.927,13.798,13.888,400000.0
2007-02-14 09:53:00,13.789,13.909,13.789,13.8,400000.0
2007-02-14 09:54:00,13.909,13.909,13.772,13.876,350000.0
2007-02-14 09:55:00,13.869,13.9,13.788,13.805,400000.0
2007-02-14 09:56:00,13.793,13.906,13.751,13.906,400000.0
2007-02-14 09:57:00,13.822,13.908,13.763,13.888,500000.0
2007-02-14 09:58:00,13.804,13.885,13.764,13.857,400000.0
2007-02-14 09:59:00,13.844,13.93,13.796,13.927,450000.0
2007-02-14 10:00:00,13.917,13.922,13.827,13.91,550000.0
2007-02-14 10:01:00,13.901,13.96,13.836,13.908,500000.0
2007-02-14 10:02:00,13.803,13.989,13.803,13.919,350000.0
2007-02-14 10:03:00,13.866,13.87,13.756,13.791,400000.0
2007-02-14 10:04:00,13.868,13.892,13.799,13.826,400000.0
2007-02-14 10:05:00,13.767,13.897,13.767,13.897,400000.0
2007-02-14 10:06:00,13.834,13.908,13.778,13.908,450000.0
2007-02-14 10:07:00,13.879,13.89,13.792,13.83,400000.0
2007-02-14 10:08:00,13.927,13.927,13.783,13.925,300000.0
2007-02-14 10:09:00,13.958,13.982,13.846,13.955,450000.0
2007-02-14 10:10:00,13.924,13.935,13.817,13.918,550000.0
2007-02-14 10:11:00,13.926,13.934,13.798,13.798,500000.0
2007-02-14 10:12:00,13.899,13.899,13.777,13.855,350000.0
2007-02-14 10:13:00,13.843,13.914,13.797,13.82,500000.0
2007-02-14 10:14:00,13.917,13.959,13.862,13.862,400000.0
2007-02-14 10:15:00,13.947,13.947,13.825,13.897,350000.0
2007-02-14 10:16:00,13.812,13.942,13.812,13.916,400000.0
2007-02-14 10:17:00,13.876,13.907,13.796,13.822,400000.0
2007-02-14 10:18:00,13.817,13.965,13.817,13.947,450000.0
2007-02-14 10:19:00,13.836,13.933,13.796,13.889,400000.0
2007-02-14 10:20:00,13.872,13.923,13.845,13.845,550000.0
2007-02-14 10:21:00,13.912,13.979,13.898,13.968,400000.0
2007-02-14 10:22:00,13.875,14.01,13.875,13.913,400000.0
2007-02-14 10:23:00,13.95,13.988,13.852,13.94,450000.0
2007-02-14 10:24:00,13.969,13.976,13.806,13.976,900000.0
2007-02-14 10:25:00,13.856,13.984,13.839,13.931,700000.0
2007-02-14 10:26:00,13.964,13.969,13.857,13.857,350000.0
2007-02-14 10:27:00,13.913,13.959,13.827,13.959,450000.0
2007-02-14 10:28:00,13.976,13.976,13.838,13.869,350000.0
2007-02-14 10:29:00,13.965,13.965,13.824,13.931,900000.0
2007-02-14 10:30:00,13.864,13.905,13.79,13.844,400000.0
2007-02-14 10:31:00,13.837,13.935,13.837,13.889,350000.0
2007-02-14 10:33:00,13.93,13.951,13.844,13.949,400000.0
2007-02-14 10:34:00,13.946,13.952,13.818,13.917,500000.0
2007-02-14 10:35:00,13.848,13.966,13.846,13.888,400000.0
2007-02-14 10:36:00,13.849,13.928,13.813,13.833,500000.0
2007-02-14 10:37:00,13.943,13.943,13.81,13.856,400000.0
2007-02-14 10:39:00,13.924,13.947,13.812,13.812,650000.0
2007-02-14 10:40:00,13.92,13.92,13.78,13.91,550000.0
2007-02-14 10:41:00,13.922,13.945,13.833,13.837,350000.0
2007-02-14 10:42:00,13.91,13.937,13.816,13.903,750000.0
2007-02-14 10:43:00,13.887,13.933,13.798,13.816,400000.0
2007-02-14 10:44:00,13.896,13.955,13.796,13.913,900000.0
2007-02-14 10:45:00,13.912,13.955,13.818,13.904,350000.0
2007-02-14 10:46:00,13.94,13.993,13.882,13.97,400000.0
2007-02-14 10:47:00,13.92,13.956,13.821,13.821,350000.0
2007-02-14 10:48:00,13.859,13.946,13.772,13.946,450000.0
2007-02-14 10:49:00,13.956,13.956,13.818,13.832,600000.0
2007-02-14 10:50:00,13.923,13.94,13.823,13.853,800000.0
2007-02-14 10:51:00,13.937,13.972,13.831,13.95,550000.0
2007-02-14 10:52:00,13.922,13.959,13.793,13.935,950000.0
2007-02-14 10:53:00,13.916,13.952,13.82,13.874,500000.0
2007-02-14 10:54:00,13.939,13.944,13.832,13.93,400000.0
2007-02-14 10:55:00,13.901,13.918,13.792,13.889,800000.0
2007-02-14 10:56:00,13.893,13.992,13.827,13.962,400000.0
2007-02-14 10:57:00,13.908,13.94,13.766,13.888,450000.0
2007-02-14 10:58:00,13.839,13.984,13.825,13.894,350000.0
2007-02-14 10:59:00,13.936,13.978,13.812,13.812,450000.0
2007-02-14 11:00:00,13.889,13.985,13.839,13.854,350000.0
2007-02-14 11:01:00,13.824,13.947,13.803,13.891,500000.0
2007-02-14 11:02:00,13.944,13.958,13.826,13.89,400000.0
2007-02-14 11:03:00,13.854,13.947,13.815,13.865,550000.0
2007-02-14 11:04:00,13.937,13.946,13.825,13.946,400000.0
2007-02-14 11:05:00,13.814,13.955,13.814,13.843,550000.0
2007-02-14 11:06:00,13.933,13.957,13.83,13.83,350000.0
2007-02-14 11:07:00,13.91,13.947,13.851,13.947,450000.0
2007-02-14 11:08:00,13.868,13.986,13.848,13.981,350000.0
2007-02-14 11:09:00,13.963,13.963,13.855,13.943,500000.0
2007-02-14 11:10:00,13.833,13.973,13.833,13.897,400000.0
2007-02-14 11:11:00,13.934,13.965,13.837,13.935,350000.0
2007-02-14 11:12:00,13.948,13.973,13.855,13.918,550000.0
2007-02-14 11:13:00,13.939,13.984,13.863,13.962,500000.0
2007-02-14 11:14:00,13.858,13.958,13.805,13.958,400000.0
2007-02-14 11:15:00,13.885,14.004,13.865,13.882,400000.0
2007-02-14 11:16:00,13.867,13.945,13.864,13.945,500000.0
2007-02-14 11:17:00,13.966,13.966,13.855,13.963,350000.0
2007-02-14 11:18:00,13.881,13.946,13.876,13.918,350000.0
2007-02-14 11:19:00,13.876,13.983,13.864,13.983,550000.0
2007-02-14 11:20:00,13.944,13.988,13.874,13.904,400000.0
2007-02-14 11:21:00,13.964,13.964,13.825,13.932,450000.0
2007-02-14 11:22:00,13.946,13.951,13.807,13.813,400000.0
2007-02-14 11:23:00,13.839,13.981,13.839,13.849,500000.0
2007-02-14 11:24:00,13.905,13.954,13.809,13.918,550000.0
2007-02-14 11:25:00,13.838,13.96,13.827,13.832,550000.0
2007-02-14 11:26:00,13.942,13.983,13.865,13.976,400000.0
2007-02-14 11:27:00,13.871,13.987,13.871,13.972,500000.0
2007-02-14 11:28:00,13.852,13.945,13.836,13.945,350000.0
2007-02-14 11:29:00,13.883,13.949,13.847,13.875,500000.0
2007-02-14 11:30:00,13.961,14.008,13.869,13.869,500000.0
2007-02-14 11:31:00,13.961,14.003,13.892,13.957,350000.0
2007-02-14 11:32:00,13.926,13.951,13.844,13.844,450000.0
2007-02-14 11:33:00,13.806,13.918,13.806,13.906,350000.0
2007-02-14 11:34:00,13.941,13.941,13.854,13.903,250000.0
2007-02-14 11:35:00,13.909,13.97,13.825,13.903,450000.0
2007-02-14 11:36:00,13.868,13.96,13.815,13.879,550000.0
2007-02-14 11:37:00,13.857,13.953,13.824,13.93,400000.0
2007-02-14 11:38:00,13.926,13.943,13.861,13.932,400000.0
2007-02-14 11:39:00,13.882,13.979,13.841,13.879,350000.0
2007-02-14 11:40:00,13.896,13.974,13.87,13.908,400000.0
2007-02-14 11:41:00,13.826,13.919,13.826,13.869,350000.0
2007-02-14 11:42:00,13.838,13.943,13.838,13.932,350000.0
2007-02-14 11:43:00,13.956,13.956,13.859,13.937,350000.0
2007-02-14 11:44:00,13.945,13.969,13.845,13.933,450000.0
2007-02-14 11:45:00,13.832,13.909,13.809,13.909,550000.0
2007-02-14 11:46:00,13.905,13.939,13.792,13.822,400000.0
2007-02-14 11:47:00,13.867,13.976,13.816,13.92,500000.0
2007-02-14 11:48:00,13.905,13.935,13.845,13.922,400000.0
2007-02-14 11:49:00,13.899,13.94,13.793,13.887,350000.0
2007-02-14 11:50:00,13.9,13.959,13.843,13.959,350000.0
2007-02-14 11:51:00,13.829,13.948,13.829,13.934,450000.0
2007-02-14 11:52:00,13.885,13.973,13.855,13.967,450000.0
2007-02-14 11:53:00,13.831,13.967,13.831,13.864,400000.0
2007-02-14 11:54:00,13.949,13.949,13.846,13.908,550000.0
2007-02-14 11:55:00,13.894,13.954,13.84,13.954,350000.0
2007-02-14 11:56:00,13.88,13.952,13.871,13.873,350000.0
2007-02-14 11:57:00,13.939,13.943,13.83,13.918,450000.0
2007-02-14 11:58:00,13.84,13.955,13.83,13.955,350000.0
2007-02-14 11:59:00,13.919,13.938,13.81,13.87,450000.0
2007-02-14 12:00:00,13.922,13.922,13.834,13.834,350000.0
2007-02-14 12:01:00,13.937,13.937,13.827,13.865,500000.0
2007-02-14 12:02:00,13.916,13.922,13.801,13.806,400000.0
2007-02-14 12:03:00,13.847,13.948,13.847,13.904,550000.0
2007-02-14 12:04:00,13.875,13.937,13.829,13.829,350000.0
2007-02-14 12:05:00,13.926,13.955,13.83,13.869,350000.0
2007-02-14 12:06:00,13.926,13.966,13.895,13.966,350000.0
2007-02-14 12:07:00,13.959,13.959,13.797,13.891,450000.0
2007-02-14 12:08:00,13.98,13.98,13.875,13.974,450000.0
2007-02-14 12:09:00,13.85,13.932,13.847,13.88,350000.0
2007-02-14 12:10:00,13.927,13.95,13.851,13.906,400000.0
2007-02-14 12:11:00,13.881,13.929,13.828,13.85,400000.0
2007-02-14 12:12:00,13.831,13.97,13.831,13.85,350000.0
2007-02-14 12:13:00,13.908,13.96,13.84,13.915,400000.0
2007-02-14 12:14:00,13.915,13.946,13.858,13.866,550000.0
2007-02-14 12:15:00,13.872,13.944,13.812,13.857,400000.0
2007-02-14 12:16:00,13.883,13.942,13.822,13.876,400000.0
2007-02-14 12:17:00,13.912,13.954,13.884,13.954,400000.0
2007-02-14 12:18:00,13.938,13.938,13.827,13.839,450000.0
2007-02-14 12:19:00,13.876,13.921,13.795,13.82,450000.0
2007-02-14 12:20:00,13.862,13.984,13.838,13.904,500000.0
2007-02-14 12:21:00,13.943,13.98,13.852,13.937,500000.0
2007-02-14 12:22:00,13.96,13.96,13.847,13.922,400000.0
2007-02-14 12:23:00,13.943,13.943,13.784,13.808,400000.0
2007-02-14 12:24:00,13.957,13.98,13.86,13.951,600000.0
2007-02-14 12:25:00,13.947,13.947,13.834,13.918,450000.0
2007-02-14 12:26:00,13.907,13.915,13.792,13.838,450000.0
2007-02-14 12:27:00,13.902,13.941,13.805,13.907,550000.0
2007-02-14 12:28:00,13.923,13.966,13.831,13.891,500000.0
2007-02-14 12:30:00,13.854,13.961,13.841,13.961,450000.0
2007-02-14 12:31:00,13.92,13.92,13.845,13.892,350000.0
2007-02-14 12:32:00,13.796,13.933,13.796,13.891,450000.0
2007-02-14 12:33:00,13.829,13.95,13.813,13.903,450000.0
2007-02-14 12:35:00,13.95,13.95,13.832,13.832,350000.0
2007-02-14 12:37:00,13.944,13.944,13.841,13.848,500000.0
2007-02-14 12:38:00,13.92,13.941,13.817,13.886,450000.0
2007-02-14 12:39:00,13.935,13.963,13.822,13.917,450000.0
2007-02-14 12:40:00,13.893,13.917,13.831,13.857,450000.0
2007-02-14 12:41:00,13.91,13.952,13.835,13.952,450000.0
2007-02-14 12:42:00,13.821,13.945,13.811,13.904,550000.0
2007-02-14 12:43:00,13.895,13.951,13.847,13.866,500000.0
2007-02-14 12:44:00,13.898,13.934,13.779,13.812,450000.0
2007-02-14 12:45:00,13.869,13.951,13.825,13.871,400000.0
2007-02-14 12:46:00,13.825,13.93,13.817,13.817,500000.0
2007-02-14 12:47:00,13.861,13.952,13.81,13.871,350000.0
2007-02-14 12:48:00,13.848,13.947,13.827,13.931,550000.0
2007-02-14 12:49:00,13.867,13.969,13.857,13.857,450000.0
2007-02-14 12:50:00,13.876,13.944,13.82,13.839,400000.0
2007-02-14 12:51:00,13.837,13.957,13.821,13.946,500000.0
2007-02-14 12:52:00,13.876,13.981,13.862,13.942,500000.0
2007-02-14 12:53:00,13.853,13.944,13.842,13.918,500000.0
2007-02-14 12:54:00,13.94,13.966,13.855,13.903,450000.0
2007-02-14 12:55:00,13.891,13.962,13.875,13.962,450000.0
2007-02-14 12:56:00,13.935,13.976,13.861,13.874,450000.0
2007-02-14 12:57:00,13.908,13.954,13.821,13.821,400000.0
2007-02-14 13:04:00,13.886,13.988,13.849,13.849,450000.0
2007-02-14 13:05:00,13.837,13.946,13.837,13.922,400000.0
2007-02-14 13:06:00,13.923,13.923,13.764,13.873,450000.0
2007-02-14 13:07:00,13.951,13.98,13.839,13.896,500000.0
2007-02-14 13:08:00,13.859,13.96,13.834,13.839,400000.0
2007-02-14 13:09:00,13.928,13.928,13.76,13.788,450000.0
2007-02-14 13:10:00,13.882,13.963,13.817,13.842,500000.0
2007-02-14 13:11:00,13.823,13.92,13.812,13.903,400000.0
2007-02-14 13:12:00,13.934,13.942,13.845,13.845,550000.0
2007-02-14 13:13:00,13.937,13.937,13.784,13.902,450000.0
2007-02-14 13:14:00,13.816,13.943,13.816,13.935,350000.0
2007-02-14 13:15:00,13.872,13.951,13.81,13.895,400000.0
2007-02-14 13:16:00,13.891,13.891,13.771,13.879,350000.0
2007-02-14 13:17:00,13.914,13.943,13.823,13.943,450000.0
2007-02-14 13:18:00,13.814,13.961,13.814,13.932,400000.0
2007-02-14 13:19:00,13.865,13.945,13.83,13.853,400000.0
2007-02-14 13:20:00,13.844,13.921,13.807,13.87,500000.0
2007-02-14 13:21:00,13.818,13.94,13.818,13.819,350000.0
2007-02-14 13:22:00,13.842,13.983,13.836,13.872,400000.0
2007-02-14 13:23:00,13.87,13.943,13.81,13.832,350000.0
2007-02-14 13:24:00,13.914,13.934,13.812,13.844,450000.0
2007-02-14 13:25:00,13.921,13.955,13.868,13.941,350000.0
2007-02-14 13:26:00,13.844,13.938,13.803,13.865,550000.0
2007-02-14 13:28:00,13.914,13.962,13.822,13.866,400000.0
2007-02-14 13:29:00,13.959,13.99,13.826,13.94,350000.0
2007-02-14 13:30:00,13.939,13.939,13.801,13.813,450000.0
2007-02-14 13:31:00,13.797,13.956,13.797,13.94,450000.0
2007-02-14 13:32:00,13.881,13.944,13.804,13.804,500000.0
2007-02-14 13:33:00,13.84,13.916,13.802,13.845,350000.0
2007-02-14 13:34:00,13.793,13.929,13.771,13.807,350000.0
2007-02-14 13:35:00,13.883,13.961,13.847,13.847,400000.0
2007-02-14 13:36:00,13.876,13.965,13.822,13.915,450000.0
2007-02-14 13:37:00,13.82,13.909,13.82,13.909,350000.0
2007-02-14 13:38:00,13.885,13.962,13.854,13.962,400000.0
2007-02-14 13:39:00,13.91,13.943,13.833,13.911,500000.0
2007-02-14 13:40:00,13.914,13.945,13.828,13.936,350000.0
2007-02-14 13:41:00,13.792,13.935,13.78,13.935,400000.0
2007-02-14 13:42:00,13.948,13.948,13.865,13.921,350000.0
2007-02-14 13:43:00,13.939,13.97,13.836,13.936,500000.0
2007-02-14 13:44:00,13.861,13.972,13.844,13.888,350000.0
2007-02-14 13:45:00,13.834,13.944,13.807,13.908,400000.0
2007-02-14 13:46:00,13.869,13.955,13.848,13.876,450000.0
2007-02-14 13:47:00,13.924,13.925,13.794,13.925,200000.0
2007-02-14 13:48:00,13.912,13.938,13.807,13.883,400000.0
2007-02-14 13:49:00,13.8,13.922,13.8,13.896,350000.0
2007-02-14 13:50:00,13.87,13.905,13.833,13.905,450000.0
2007-02-14 13:51:00,13.953,13.955,13.846,13.846,350000.0
2007-02-14 13:52:00,13.957,13.957,13.838,13.917,350000.0
2007-02-14 13:53:00,13.837,13.923,13.786,13.853,450000.0
2007-02-14 13:54:00,13.908,13.966,13.845,13.946,400000.0
2007-02-14 13:55:00,13.906,13.953,13.863,13.896,350000.0
2007-02-14 13:56:00,13.944,14.023,13.834,13.834,400000.0
2007-02-14 13:57:00,13.881,13.921,13.809,13.809,400000.0
2007-02-14 13:58:00,13.811,13.93,13.811,13.93,350000.0
2007-02-14 13:59:00,13.906,13.943,13.829,13.859,350000.0
2007-02-14 14:00:00,13.896,13.928,13.82,13.868,350000.0
2007-02-14 14:01:00,13.899,13.946,13.843,13.929,400000.0
2007-02-14 14:02:00,13.926,13.938,13.82,13.89,350000.0
2007-02-14 14:03:00,13.915,13.95,13.868,13.93,350000.0
2007-02-14 14:04:00,13.837,13.962,13.837,13.958,350000.0
2007-02-14 14:05:00,13.923,13.955,13.818,13.896,350000.0
2007-02-14 14:06:00,13.92,13.945,13.816,13.92,350000.0
2007-02-14 14:07:00,13.91,13.933,13.815,13.9,400000.0
2007-02-14 14:08:00,13.884,13.989,13.854,13.921,400000.0
2007-02-14 14:09:00,13.812,13.894,13.792,13.831,550000.0
2007-02-14 14:10:00,13.807,13.914,13.807,13.856,350000.0
2007-02-14 14:11:00,13.886,13.919,13.856,13.919,400000.0
2007-02-14 14:12:00,13.929,13.938,13.889,13.93,450000.0
2007-02-14 14:13:00,13.881,13.887,13.822,13.858,350000.0
2007-02-14 14:14:00,13.845,13.973,13.815,13.863,500000.0
2007-02-14 14:15:00,13.798,13.938,13.788,13.843,500000.0
2007-02-14 14:16:00,13.835,13.946,13.814,13.896,450000.0
2007-02-14 14:17:00,13.898,13.904,13.81,13.843,450000.0
2007-02-14 14:18:00,13.838,13.949,13.838,13.949,400000.0
2007-02-14 14:19:00,13.892,13.918,13.741,13.9,500000.0
2007-02-14 14:20:00,13.815,13.919,13.815,13.836,350000.0
2007-02-14 14:21:00,13.843,13.966,13.803,13.834,450000.0
2007-02-14 14:22:00,13.883,13.932,13.8,13.932,450000.0
2007-02-14 14:23:00,13.844,13.922,13.84,13.86,400000.0
2007-02-14 14:24:00,13.913,13.928,13.852,13.928,400000.0
2007-02-14 14:25:00,13.834,13.895,13.813,13.831,350000.0
2007-02-14 14:26:00,13.845,13.912,13.793,13.829,350000.0
2007-02-14 14:27:00,13.839,13.919,13.779,13.919,400000.0
2007-02-14 14:28:00,13.879,13.887,13.791,13.837,400000.0
2007-02-14 14:29:00,13.832,13.895,13.762,13.853,350000.0
2007-02-14 14:30:00,13.823,13.903,13.782,13.782,550000.0
2007-02-14 14:31:00,13.808,13.898,13.778,13.875,400000.0
2007-02-14 14:32:00,13.865,13.897,13.785,13.819,500000.0
2007-02-14 14:33:00,13.899,13.924,13.778,13.829,350000.0
2007-02-14 14:34:00,13.843,13.887,13.754,13.754,450000.0
2007-02-14 14:35:00,13.863,13.87,13.8,13.804,350000.0
2007-02-14 14:36:00,13.863,13.874,13.777,13.873,400000.0
2007-02-14 14:37:00,13.778,13.874,13.718,13.869,550000.0
2007-02-14 14:38:00,13.851,13.922,13.833,13.849,400000.0
2007-02-14 14:39:00,13.873,13.925,13.751,13.798,500000.0
2007-02-14 14:40:00,13.819,13.877,13.775,13.806,400000.0
2007-02-14 14:41:00,13.776,13.889,13.77,13.846,550000.0
2007-02-14 14:43:00,13.851,13.889,13.742,13.889,500000.0
2007-02-14 14:44:00,13.795,13.88,13.788,13.862,450000.0
2007-02-14 14:45:00,13.87,13.914,13.839,13.892,400000.0
2007-02-14 14:46:00,13.879,13.916,13.842,13.846,350000.0
2007-02-14 14:47:00,13.868,13.892,13.746,13.884,350000.0
2007-02-14 14:48:00,13.874,13.9,13.799,13.882,400000.0
2007-02-14 14:49:00,13.887,13.887,13.701,13.726,500000.0
2007-02-14 14:50:00,13.8,13.89,13.767,13.767,400000.0
2007-02-14 14:51:00,13.898,13.908,13.813,13.872,350000.0
2007-02-14 14:52:00,13.897,13.897,13.773,13.804,450000.0
2007-02-14 14:53:00,13.791,13.891,13.759,13.862,400000.0
2007-02-14 14:55:00,13.873,13.878,13.769,13.769,450000.0
2007-02-14 14:56:00,13.882,13.899,13.771,13.892,550000.0
2007-02-14 14:57:00,13.931,13.943,13.83,13.914,450000.0
2007-02-14 14:58:00,13.838,13.907,13.804,13.876,400000.0
2007-02-14 14:59:00,13.835,13.896,13.732,13.896,550000.0
2007-02-14 15:00:00,13.79,13.906,13.79,13.811,450000.0
2007-02-14 15:01:00,13.86,13.926,13.799,13.885,450000.0
2007-02-14 15:02:00,13.819,13.932,13.796,13.886,450000.0
2007-02-14 15:03:00,13.902,13.926,13.776,13.926,500000.0
2007-02-14 15:04:00,13.84,13.91,13.779,13.806,550000.0
2007-02-14 15:05:00,13.789,13.941,13.783,13.845,550000.0
2007-02-14 15:06:00,13.913,13.913,13.873,13.873,400000.0
2007-02-14 15:07:00,13.797,13.934,13.773,13.909,350000.0
2007-02-14 15:08:00,13.82,13.951,13.807,13.919,500000.0
2007-02-14 15:09:00,13.967,13.991,13.851,13.863,450000.0
2007-02-14 15:10:00,13.889,13.957,13.821,13.867,400000.0
2007-02-14 15:11:00,13.865,13.926,13.797,13.832,500000.0
2007-02-14 15:12:00,13.944,13.973,13.843,13.866,550000.0
2007-02-14 15:13:00,13.932,13.966,13.868,13.965,400000.0
2007-02-14 15:14:00,13.924,13.957,13.782,13.933,500000.0
2007-02-14 15:15:00,13.825,13.95,13.821,13.901,400000.0
2007-02-14 15:16:00,13.921,13.948,13.77,13.874,550000.0
2007-02-14 15:17:00,13.93,13.978,13.845,13.916,450000.0
2007-02-14 15:18:00,13.971,13.971,13.838,13.901,400000.0
2007-02-14 15:19:00,13.93,13.98,13.894,13.938,450000.0
2007-02-14 15:20:00,13.888,13.966,13.875,13.966,400000.0
2007-02-14 15:21:00,13.94,13.989,13.864,13.989,550000.0
2007-02-14 15:22:00,13.932,13.976,13.894,13.928,450000.0
2007-02-14 15:23:00,13.869,13.978,13.869,13.957,400000.0
2007-02-14 15:24:00,13.97,14.015,13.888,13.995,350000.0
2007-02-14 15:25:00,14.018,14.018,13.914,13.951,350000.0
2007-02-14 15:26:00,13.88,13.978,13.88,13.906,550000.0
2007-02-14 15:27:00,13.908,14.002,13.902,13.92,350000.0
2007-02-14 15:28:00,13.907,14.015,13.907,13.957,350000.0
2007-02-14 15:29:00,13.882,14.004,13.878,13.878,450000.0
2007-02-14 15:30:00,13.957,13.989,13.864,13.924,450000.0
2007-02-14 15:31:00,13.923,14.028,13.918,13.935,500000.0
2007-02-14 15:32:00,13.923,14.003,13.868,13.991,450000.0
2007-02-14 15:33:00,13.968,13.991,13.883,13.962,400000.0
2007-02-14 15:34:00,13.897,14.004,13.866,13.866,400000.0
2007-02-14 15:35:00,13.952,14.0,13.92,13.951,400000.0
2007-02-14 15:36:00,13.958,13.998,13.864,13.997,550000.0
2007-02-14 15:37:00,13.915,14.06,13.915,13.99,400000.0
2007-02-14 15:38:00,13.95,14.037,13.95,13.954,450000.0
2007-02-14 15:39:00,14.016,14.047,13.931,13.96,500000.0
2007-02-14 15:40:00,13.939,14.02,13.911,13.93,450000.0
2007-02-14 15:41:00,13.908,14.037,13.908,14.014,400000.0
2007-02-14 15:42:00,14.022,14.022,13.93,13.95,350000.0
2007-02-14 15:43:00,13.966,14.013,13.891,13.907,450000.0
2007-02-14 15:44:00,14.035,14.059,13.957,14.045,350000.0
2007-02-14 15:45:00,14.06,14.06,13.934,14.044,450000.0
2007-02-14 15:46:00,13.932,14.037,13.932,13.952,400000.0
2007-02-14 15:47:00,14.023,14.044,13.904,13.92,550000.0
2007-02-14 15:48:00,13.959,14.02,13.901,13.914,350000.0
2007-02-14 15:49:00,13.989,14.039,13.971,14.039,350000.0
2007-02-14 15:50:00,13.952,14.049,13.925,14.049,550000.0
2007-02-14 15:51:00,14.015,14.048,13.909,13.932,350000.0
2007-02-14 15:52:00,13.914,14.063,13.914,13.929,350000.0
2007-02-14 15:53:00,14.024,14.054,13.94,14.015,500000.0
2007-02-14 15:54:00,14.034,14.051,13.986,14.051,450000.0
2007-02-14 15:55:00,13.924,14.075,13.924,14.034,500000.0
2007-02-14 15:56:00,13.918,14.077,13.918,14.001,450000.0
2007-02-14 15:57:00,13.99,14.04,13.952,13.988,450000.0
2007-02-14 15:58:00,13.959,14.057,13.959,14.034,500000.0
2007-02-14 15:59:00,14.017,14.023,13.911,13.943,450000.0
2007-02-14 16:00:00,14.016,14.044,13.904,14.002,500000.0
2007-02-14 16:01:00,14.018,14.018,13.891,13.891,400000.0
2007-02-14 16:02:00,13.908,14.048,13.903,13.971,550000.0
2007-02-14 16:03:00,14.002,14.003,13.885,13.944,450000.0
2007-02-14 16:04:00,13.877,13.99,13.856,13.974,550000.0
2007-02-14 16:05:00,13.872,13.984,13.853,13.875,450000.0
2007-02-14 16:06:00,13.906,14.018,13.875,13.973,350000.0
2007-02-14 16:07:00,13.908,14.03,13.905,13.905,500000.0
2007-02-14 16:08:00,13.877,13.966,13.866,13.914,550000.0
2007-02-14 16:09:00,13.885,14.01,13.883,14.01,350000.0
2007-02-14 16:10:00,13.993,14.042,13.907,14.012,500000.0
2007-02-14 16:11:00,13.882,13.997,13.845,13.87,500000.0
2007-02-14 16:12:00,13.942,13.977,13.914,13.942,350000.0
2007-02-14 16:13:00,13.935,14.04,13.935,14.04,450000.0
2007-02-14 16:14:00,14.014,14.014,13.877,13.932,500000.0
2007-02-14 16:15:00,14.019,14.033,13.885,13.885,350000.0
2007-02-14 16:16:00,13.954,14.018,13.896,13.969,550000.0
2007-02-14 16:17:00,13.992,14.0,13.892,13.892,350000.0
2007-02-14 16:18:00,14.009,14.042,13.9,13.985,400000.0
2007-02-14 16:19:00,13.991,14.017,13.899,14.017,400000.0
2007-02-14 16:20:00,14.023,14.023,13.889,13.909,550000.0
2007-02-14 16:21:00,13.933,14.021,13.885,13.97,500000.0
2007-02-14 16:22:00,13.986,14.016,13.923,13.965,450000.0
2007-02-14 16:23:00,13.924,14.023,13.911,13.911,400000.0
2007-02-14 16:24:00,13.992,14.026,13.898,14.01,550000.0
2007-02-14 16:25:00,13.987,14.032,13.963,14.032,350000.0
2007-02-14 16:26:00,13.997,14.023,13.895,13.895,550000.0
2007-02-14 16:27:00,13.93,13.988,13.891,13.974,250000.0
2007-02-14 16:28:00,13.951,14.021,13.926,14.015,400000.0
2007-02-14 16:29:00,13.968,13.988,13.846,13.976,500000.0
2007-02-14 16:30:00,13.924,14.027,13.889,13.974,550000.0
2007-02-14 16:31:00,13.905,13.986,13.872,13.932,400000.0
2007-02-14 16:32:00,13.94,13.992,13.882,13.97,500000.0
2007-02-14 16:33:00,13.894,13.999,13.894,13.908,350000.0
2007-02-14 16:34:00,13.921,13.98,13.882,13.98,350000.0
2007-02-14 16:35:00,13.904,14.008,13.882,13.902,500000.0
2007-02-14 16:36:00,13.988,13.988,13.883,13.903,500000.0
2007-02-14 16:37:00,13.989,14.0,13.907,13.907,500000.0
2007-02-14 16:38:00,13.837,14.008,13.837,13.868,450000.0
2007-02-14 16:39:00,13.906,13.986,13.906,13.986,500000.0
2007-02-14 16:40:00,13.986,13.997,13.878,13.997,500000.0
2007-02-14 16:41:00,13.873,13.949,13.873,13.876,350000.0
2007-02-14 16:42:00,13.879,13.993,13.876,13.99,500000.0
2007-02-14 16:43:00,13.869,13.998,13.869,13.932,350000.0
2007-02-14 16:44:00,13.987,13.987,13.848,13.848,400000.0
2007-02-14 16:45:00,13.865,13.947,13.865,13.902,400000.0
2007-02-14 16:46:00,13.893,13.944,13.857,13.924,350000.0
2007-02-14 16:47:00,13.869,13.995,13.853,13.888,600000.0
2007-02-14 16:48:00,13.955,13.977,13.837,13.905,500000.0
2007-02-14 16:49:00,13.945,13.979,13.853,13.853,450000.0
2007-02-14 16:50:00,13.946,14.001,13.894,13.94,450000.0
2007-02-14 16:51:00,14.001,14.001,13.844,13.844,400000.0
2007-02-14 16:52:00,13.894,13.977,13.855,13.977,450000.0
2007-02-14 16:53:00,13.872,13.963,13.833,13.888,350000.0
2007-02-14 16:54:00,13.891,13.969,13.842,13.849,450000.0
2007-02-14 16:55:00,13.942,13.977,13.842,13.882,550000.0
2007-02-14 16:56:00,13.858,13.963,13.838,13.849,400000.0
2007-02-14 16:57:00,13.874,13.984,13.861,13.861,350000.0
2007-02-14 16:58:00,13.85,13.934,13.841,13.907,500000.0
2007-02-14 16:59:00,13.889,13.975,13.86,13.893,400000.0
2007-02-14 17:00:00,13.962,14.001,13.881,13.881,350000.0
2007-02-14 17:01:00,13.933,14.031,13.909,13.927,500000.0
2007-02-14 17:02:00,13.923,14.006,13.893,13.948,400000.0
2007-02-14 17:03:00,13.947,14.019,13.921,13.983,500000.0
2007-02-14 17:04:00,13.95,14.049,13.915,13.972,350000.0
2007-02-14 17:05:00,14.014,14.014,13.911,13.996,400000.0
2007-02-14 17:06:00,14.044,14.044,13.906,13.998,350000.0
2007-02-14 17:07:00,14.01,14.049,13.944,13.944,500000.0
2007-02-14 17:08:00,13.877,14.035,13.877,13.942,500000.0
2007-02-14 17:09:00,13.97,14.033,13.89,13.954,450000.0
2007-02-14 17:10:00,14.02,14.058,13.97,14.038,350000.0
2007-02-14 17:11:00,14.067,14.067,13.924,13.944,400000.0
2007-02-14 17:12:00,14.001,14.048,13.936,13.964,400000.0
2007-02-14 17:13:00,13.973,14.056,13.931,14.054,450000.0
2007-02-14 17:14:00,14.002,14.062,13.926,14.045,550000.0
2007-02-14 17:15:00,13.94,14.047,13.912,13.986,350000.0
2007-02-14 17:16:00,14.035,14.051,13.948,14.013,450000.0
2007-02-14 17:17:00,14.023,14.057,13.939,14.032,350000.0
2007-02-14 17:18:00,14.009,14.044,13.945,14.044,350000.0
2007-02-14 17:19:00,13.93,14.041,13.915,14.028,450000.0
2007-02-14 17:20:00,14.012,14.069,13.925,13.946,350000.0
2007-02-14 17:21:00,13.982,14.064,13.938,14.064,450000.0
2007-02-14 17:22:00,13.918,14.075,13.918,14.051,550000.0
2007-02-14 17:23:00,13.937,14.027,13.924,14.014,550000.0
2007-02-14 17:24:00,14.02,14.022,13.934,13.943,350000.0
2007-02-14 17:25:00,14.013,14.034,13.928,14.034,400000.0
2007-02-14 17:27:00,14.003,14.051,13.938,14.022,400000.0
2007-02-14 17:28:00,13.966,14.03,13.861,13.861,650000.0
2007-02-14 17:29:00,13.898,14.031,13.898,14.031,500000.0
2007-02-14 17:30:00,13.922,14.044,13.922,14.014,500000.0
2007-02-14 17:31:00,13.973,14.012,13.87,14.0,650000.0
2007-02-14 17:32:00,14.035,14.043,13.899,13.912,550000.0
2007-02-14 17:33:00,13.965,13.993,13.853,13.993,550000.0
2007-02-14 17:34:00,14.015,14.077,13.935,14.013,500000.0
2007-02-14 17:35:00,13.998,14.053,13.925,13.985,550000.0
2007-02-14 17:36:00,14.007,14.016,13.875,14.016,500000.0
2007-02-14 17:37:00,14.02,14.02,13.877,13.972,550000.0
2007-02-14 17:38:00,13.948,13.998,13.893,13.944,450000.0
2007-02-14 17:39:00,13.993,14.003,13.906,13.924,350000.0
2007-02-14 17:40:00,13.911,14.028,13.91,14.001,600000.0
2007-02-14 17:41:00,13.901,14.001,13.901,14.001,350000.0
2007-02-14 17:42:00,13.896,14.022,13.896,13.997,550000.0
2007-02-14 17:43:00,13.89,13.999,13.846,13.883,600000.0
2007-02-14 17:44:00,13.919,13.991,13.879,13.953,550000.0
2007-02-14 17:45:00,13.888,13.988,13.884,13.921,650000.0
2007-02-14 17:46:00,13.866,13.973,13.821,13.973,400000.0
2007-02-14 17:47:00,13.974,14.006,13.88,13.948,500000.0
2007-02-14 17:48:00,13.978,14.005,13.902,13.997,500000.0
2007-02-14 17:49:00,13.952,14.005,13.906,13.963,350000.0
2007-02-14 17:50:00,13.981,14.019,13.89,13.89,600000.0
2007-02-14 17:51:00,13.908,13.968,13.844,13.912,600000.0
2007-02-14 17:52:00,13.976,13.992,13.859,13.959,450000.0
2007-02-14 17:53:00,13.952,13.994,13.911,13.912,600000.0
2007-02-14 17:54:00,13.905,13.994,13.85,13.994,400000.0
2007-02-14 17:55:00,13.894,13.99,13.878,13.95,450000.0
2007-02-14 17:56:00,13.87,14.0,13.87,13.915,400000.0
2007-02-14 17:57:00,13.957,13.957,13.876,13.924,400000.0
2007-02-14 17:58:00,13.921,13.949,13.866,13.915,450000.0
2007-02-14 17:59:00,13.865,14.009,13.848,13.958,400000.0
2007-02-14 18:00:00,13.848,13.969,13.839,13.931,350000.0
2007-02-14 18:01:00,13.927,13.976,13.848,13.903,450000.0
2007-02-14 18:02:00,13.858,13.965,13.841,13.938,550000.0
2007-02-14 18:03:00,13.945,13.945,13.875,13.919,450000.0
2007-02-14 18:04:00,13.983,13.985,13.874,13.925,500000.0
2007-02-14 18:05:00,13.913,14.012,13.888,14.012,550000.0
2007-02-14 18:06:00,13.952,14.01,13.866,13.866,500000.0
2007-02-14 18:07:00,14.0,14.0,13.867,13.98,450000.0
2007-02-14 18:08:00,13.91,13.964,13.821,13.964,550000.0
2007-02-14 18:09:00,13.931,13.942,13.844,13.921,500000.0
2007-02-14 18:10:00,13.88,13.99,13.88,13.949,350000.0
2007-02-14 18:11:00,13.935,13.995,13.87,13.971,550000.0
2007-02-14 18:12:00,13.926,13.966,13.869,13.966,450000.0
2007-02-14 18:13:00,13.998,13.998,13.882,13.994,350000.0
2007-02-14 18:14:00,13.868,13.965,13.868,13.955,450000.0
2007-02-14 18:15:00,13.877,14.005,13.877,14.005,400000.0
2007-02-14 18:16:00,13.872,13.996,13.831,13.835,450000.0
2007-02-14 18:17:00,13.942,13.989,13.876,13.89,250000.0
2007-02-14 18:18:00,13.921,13.985,13.836,13.842,550000.0
2007-02-14 18:19:00,13.951,13.951,13.874,13.922,250000.0
2007-02-14 18:20:00,13.891,14.017,13.86,13.95,600000.0
2007-02-14 18:21:00,13.888,13.977,13.841,13.927,600000.0
2007-02-14 18:22:00,13.841,13.922,13.841,13.886,400000.0
2007-02-14 18:23:00,13.988,14.01,13.903,13.976,400000.0
2007-02-14 18:24:00,13.984,14.023,13.889,13.985,550000.0
2007-02-14 18:25:00,13.877,13.98,13.843,13.872,500000.0
2007-02-14 18:26:00,13.899,14.015,13.898,14.015,550000.0
2007-02-14 18:27:00,13.882,14.004,13.866,13.905,300000.0
2007-02-14 18:28:00,13.976,13.993,13.89,13.99,400000.0
2007-02-14 18:29:00,13.955,14.029,13.908,14.029,350000.0
2007-02-14 18:30:00,13.993,14.031,13.92,13.995,500000.0
2007-02-14 18:31:00,14.001,14.008,13.896,13.992,350000.0
2007-02-14 18:32:00,13.956,14.061,13.923,13.958,550000.0
2007-02-14 18:33:00,13.976,14.027,13.904,13.922,350000.0
2007-02-14 18:34:00,14.011,14.05,13.901,14.048,500000.0
2007-02-14 18:35:00,13.946,14.014,13.946,13.971,350000.0
2007-02-14 18:36:00,13.949,14.021,13.882,14.016,650000.0
2007-02-14 18:37:00,13.944,14.001,13.922,13.99,600000.0
2007-02-14 18:38:00,13.982,13.996,13.866,13.939,450000.0
2007-02-14 18:39:00,13.888,14.001,13.888,13.97,450000.0
2007-02-14 18:40:00,13.981,14.012,13.894,13.944,350000.0
2007-02-14 18:41:00,13.92,14.032,13.901,13.956,600000.0
2007-02-14 18:42:00,13.92,13.974,13.859,13.895,550000.0
2007-02-14 18:43:00,13.954,13.973,13.875,13.973,400000.0
2007-02-14 18:44:00,13.939,14.013,13.865,13.94,550000.0
2007-02-14 18:45:00,13.902,14.011,13.902,13.973,400000.0
2007-02-14 18:46:00,13.902,14.006,13.902,14.006,350000.0
2007-02-14 18:47:00,13.851,13.985,13.851,13.947,450000.0
2007-02-14 18:48:00,13.955,13.999,13.955,13.959,250000.0
2007-02-14 18:49:00,13.846,13.973,13.846,13.91,300000.0
2007-02-14 18:50:00,13.924,14.008,13.867,13.876,400000.0
2007-02-14 18:51:00,13.955,13.988,13.852,13.885,550000.0
2007-02-14 18:52:00,13.947,14.017,13.889,14.0,600000.0
2007-02-14 18:53:00,13.921,13.982,13.895,13.962,500000.0
2007-02-14 18:54:00,13.975,13.975,13.833,13.931,350000.0
2007-02-14 18:55:00,13.888,13.987,13.87,13.947,400000.0
2007-02-14 18:56:00,13.934,14.002,13.878,13.946,300000.0
2007-02-14 18:57:00,13.994,14.001,13.89,13.964,600000.0
2007-02-14 18:58:00,13.959,13.992,13.896,13.97,400000.0
2007-02-14 18:59:00,13.918,13.968,13.918,13.928,450000.0
2007-02-14 19:00:00,13.89,13.983,13.83,13.957,400000.0
2007-02-14 19:01:00,13.845,13.965,13.836,13.951,700000.0
2007-02-14 19:02:00,13.963,13.983,13.858,13.954,500000.0
2007-02-14 19:03:00,13.951,13.951,13.887,13.887,350000.0
2007-02-14 19:04:00,13.977,14.02,13.904,13.929,550000.0
2007-02-14 19:05:00,13.979,13.979,13.865,13.928,450000.0
2007-02-14 19:06:00,13.969,13.999,13.855,13.999,450000.0
2007-02-14 19:07:00,13.942,13.976,13.864,13.919,400000.0
2007-02-14 19:08:00,13.902,13.992,13.898,13.906,450000.0
2007-02-14 19:09:00,13.9,14.07,13.897,13.973,550000.0
2007-02-14 19:10:00,13.925,14.012,13.889,13.965,550000.0
2007-02-14 19:11:00,13.98,14.03,13.932,13.951,550000.0
2007-02-14 19:12:00,13.898,13.967,13.898,13.898,400000.0
2007-02-14 19:13:00,13.919,14.018,13.869,13.869,350000.0
2007-02-14 19:14:00,13.874,13.973,13.846,13.964,500000.0
2007-02-14 19:15:00,13.917,14.018,13.917,14.008,550000.0
2007-02-14 19:16:00,13.972,13.972,13.89,13.923,350000.0
2007-02-14 19:17:00,13.842,13.987,13.834,13.951,550000.0
2007-02-14 19:18:00,13.943,14.029,13.894,13.948,600000.0
2007-02-14 19:19:00,13.982,14.024,13.906,13.996,500000.0
2007-02-14 19:20:00,13.983,14.003,13.909,13.909,350000.0
2007-02-14 19:21:00,13.97,13.97,13.897,13.923,350000.0
2007-02-14 19:22:00,13.985,14.004,13.857,13.885,600000.0
2007-02-14 19:23:00,13.965,13.978,13.872,13.872,400000.0
2007-02-14 19:24:00,13.909,13.999,13.89,13.961,550000.0
2007-02-14 19:25:00,13.884,13.993,13.884,13.949,400000.0
2007-02-14 19:26:00,13.957,14.0,13.918,13.932,400000.0
2007-02-14 19:27:00,13.913,13.976,13.812,13.935,400000.0
2007-02-14 19:28:00,13.896,13.943,13.821,13.853,550000.0
2007-02-14 19:29:00,13.897,13.925,13.818,13.921,550000.0
2007-02-14 19:30:00,13.972,13.972,13.829,13.866,550000.0
2007-02-14 19:31:00,13.931,13.974,13.859,13.905,500000.0
2007-02-14 19:32:00,13.935,13.959,13.845,13.868,450000.0
2007-02-14 19:33:00,13.927,13.969,13.911,13.958,350000.0
2007-02-14 19:34:00,13.868,13.935,13.868,13.876,300000.0
2007-02-14 19:35:00,13.969,13.969,13.834,13.866,300000.0
2007-02-14 19:36:00,13.934,13.984,13.886,13.984,250000.0
2007-02-14 19:37:00,13.866,13.984,13.866,13.945,500000.0
2007-02-14 19:38:00,13.828,13.919,13.828,13.837,400000.0
2007-02-14 19:39:00,13.827,13.923,13.799,13.923,400000.0
2007-02-14 19:40:00,13.795,13.988,13.791,13.791,550000.0
2007-02-14 19:41:00,13.846,13.908,13.779,13.866,400000.0
2007-02-14 19:42:00,13.797,13.883,13.778,13.836,400000.0
2007-02-14 19:43:00,13.789,13.939,13.789,13.879,400000.0
2007-02-14 19:44:00,13.796,13.903,13.796,13.847,550000.0
2007-02-14 19:45:00,13.813,13.936,13.792,13.877,500000.0
2007-02-14 19:46:00,13.878,13.893,13.809,13.809,450000.0
2007-02-14 19:47:00,13.872,13.888,13.755,13.871,550000.0
2007-02-14 19:48:00,13.89,13.92,13.78,13.808,350000.0
2007-02-14 19:49:00,13.821,13.91,13.77,13.821,350000.0
2007-02-14 19:50:00,13.801,13.932,13.8,13.918,500000.0
2007-02-14 19:51:00,13.848,13.915,13.787,13.839,400000.0
2007-02-14 19:52:00,13.894,13.935,13.832,13.852,450000.0
2007-02-14 19:53:00,13.807,13.886,13.807,13.825,350000.0
2007-02-14 19:54:00,13.886,13.886,13.787,13.787,250000.0
2007-02-14 19:55:00,13.801,13.92,13.775,13.805,450000.0
2007-02-14 19:56:00,13.903,13.95,13.821,13.903,450000.0
2007-02-14 19:57:00,13.791,13.931,13.791,13.869,350000.0
2007-02-14 19:58:00,13.825,13.903,13.787,13.787,400000.0
2007-02-14 19:59:00,13.896,13.957,13.818,13.837,350000.0
2007-02-14 20:00:00,13.941,13.947,13.823,13.823,250000.0
2007-02-14 20:01:00,13.928,13.928,13.811,13.811,250000.0
2007-02-14 20:02:00,13.93,13.93,13.853,13.859,200000.0
2007-02-14 20:03:00,13.818,13.959,13.818,13.879,250000.0
2007-02-14 20:04:00,13.898,13.959,13.85,13.85,400000.0
2007-02-14 20:05:00,13.933,13.952,13.78,13.923,400000.0
2007-02-14 20:06:00,13.898,13.928,13.81,13.917,450000.0
2007-02-14 20:07:00,13.855,13.945,13.855,13.933,400000.0
2007-02-14 20:09:00,13.845,13.944,13.842,13.944,350000.0
2007-02-14 20:10:00,13.931,13.931,13.798,13.861,450000.0
2007-02-14 20:11:00,13.929,13.929,13.821,13.886,350000.0
2007-02-14 20:12:00,13.836,13.912,13.836,13.864,250000.0
2007-02-14 20:13:00,13.903,13.903,13.798,13.903,300000.0
2007-02-14 20:14:00,13.838,13.914,13.793,13.894,650000.0
2007-02-14 20:15:00,13.812,13.915,13.812,13.915,450000.0
2007-02-14 20:16:00,13.907,13.907,13.785,13.815,550000.0
2007-02-14 20:17:00,13.822,13.88,13.822,13.866,250000.0
2007-02-14 20:18:00,13.809,13.897,13.797,13.827,450000.0
2007-02-14 20:19:00,13.821,13.895,13.807,13.814,350000.0
2007-02-14 20:20:00,13.879,13.879,13.777,13.777,500000.0
2007-02-14 20:21:00,13.855,13.897,13.789,13.891,400000.0
2007-02-14 20:22:00,13.872,13.883,13.778,13.883,450000.0
2007-02-14 20:23:00,13.758,13.886,13.732,13.886,700000.0
2007-02-14 20:24:00,13.801,13.884,13.774,13.776,400000.0
2007-02-14 20:25:00,13.904,13.934,13.788,13.858,550000.0
2007-02-14 20:26:00,13.828,13.853,13.808,13.853,250000.0
2007-02-14 20:27:00,13.83,13.864,13.768,13.832,500000.0
2007-02-14 20:28:00,13.802,13.876,13.802,13.857,350000.0
2007-02-14 20:29:00,13.906,13.917,13.81,13.904,600000.0
2007-02-14 20:30:00,13.916,13.916,13.821,13.835,350000.0
2007-02-14 20:31:00,13.791,13.875,13.791,13.875,250000.0
2007-02-14 20:32:00,13.898,13.898,13.836,13.866,250000.0
2007-02-14 20:33:00,13.896,13.933,13.804,13.807,450000.0
2007-02-14 20:35:00,13.808,13.861,13.797,13.858,300000.0
2007-02-14 20:36:00,13.854,13.931,13.774,13.79,350000.0
2007-02-14 20:37:00,13.893,13.897,13.752,13.752,400000.0
2007-02-14 20:38:00,13.854,13.866,13.825,13.825,250000.0
2007-02-14 20:39:00,13.887,13.891,13.808,13.887,300000.0
2007-02-14 20:40:00,13.839,13.861,13.78,13.861,300000.0
2007-02-14 20:41:00,13.828,13.932,13.821,13.853,400000.0
2007-02-14 20:42:00,13.909,13.916,13.842,13.842,350000.0
2007-02-14 20:43:00,13.878,13.888,13.782,13.877,350000.0
2007-02-14 20:44:00,13.913,13.913,13.75,13.907,450000.0
2007-02-14 20:45:00,13.907,13.915,13.791,13.84,500000.0
2007-02-14 20:46:00,13.899,13.95,13.805,13.899,350000.0
2007-02-14 20:47:00,13.859,13.948,13.818,13.864,450000.0
2007-02-14 20:48:00,13.909,13.924,13.807,13.915,650000.0
2007-02-14 20:49:00,13.891,13.919,13.793,13.862,350000.0
2007-02-14 20:50:00,13.907,13.929,13.842,13.9,400000.0
2007-02-14 20:51:00,13.886,13.919,13.787,13.903,450000.0
2007-02-14 20:52:00,13.876,13.944,13.844,13.848,250000.0
2007-02-14 20:53:00,13.803,13.932,13.803,13.932,150000.0
2007-02-14 20:54:00,13.853,13.963,13.814,13.814,350000.0
2007-02-14 20:55:00,13.901,13.901,13.788,13.81,350000.0
2007-02-14 20:56:00,13.928,13.928,13.812,13.897,400000.0
2007-02-14 20:57:00,13.817,13.923,13.815,13.876,350000.0
2007-02-14 20:58:00,13.886,13.886,13.732,13.737,350000.0
2007-02-14 20:59:00,13.912,13.921,13.807,13.844,600000.0
2007-02-14 21:00:00,13.82,13.902,13.791,13.874,450000.0
2007-02-14 21:01:00,13.838,13.899,13.801,13.823,350000.0
2007-02-14 21:02:00,13.834,13.914,13.811,13.914,350000.0
2007-02-14 21:03:00,13.904,13.923,13.825,13.825,250000.0
2007-02-14 21:04:00,13.912,13.916,13.787,13.801,400000.0
2007-02-14 21:05:00,13.865,13.865,13.809,13.827,250000.0
2007-02-14 21:06:00,13.77,13.893,13.77,13.842,500000.0
2007-02-14 21:07:00,13.943,13.943,13.82,13.913,400000.0
2007-02-14 21:08:00,13.833,13.927,13.816,13.816,300000.0
2007-02-14 21:09:00,13.817,13.921,13.817,13.834,400000.0
2007-02-14 21:10:00,13.853,13.935,13.797,13.825,400000.0
2007-02-14 21:11:00,13.804,13.932,13.767,13.932,600000.0
2007-02-14 21:12:00,13.893,13.958,13.838,13.879,350000.0
2007-02-14 21:13:00,13.925,13.934,13.813,13.836,450000.0
2007-02-14 21:14:00,13.873,13.963,13.842,13.866,450000.0
2007-02-14 21:16:00,13.897,13.945,13.831,13.902,700000.0
2007-02-14 21:17:00,13.903,13.966,13.88,13.887,400000.0
2007-02-14 21:18:00,13.955,13.955,13.801,13.845,550000.0
2007-02-14 21:19:00,13.8,13.898,13.758,13.889,600000.0
2007-02-14 21:20:00,13.868,13.947,13.821,13.947,400000.0
2007-02-14 21:21:00,13.951,13.951,13.88,13.911,300000.0
2007-02-14 21:22:00,13.793,13.92,13.793,13.896,350000.0
2007-02-14 21:23:00,13.83,13.952,13.822,13.831,400000.0
2007-02-14 21:26:00,13.888,13.946,13.846,13.846,250000.0
2007-02-14 21:27:00,13.867,13.916,13.825,13.907,550000.0
2007-02-14 21:28:00,13.954,13.954,13.891,13.929,350000.0
2007-02-14 21:29:00,13.89,13.935,13.826,13.854,250000.0
2007-02-14 21:30:00,13.914,13.934,13.806,13.893,300000.0
2007-02-14 21:31:00,13.798,13.898,13.798,13.839,250000.0
2007-02-14 21:32:00,13.828,13.911,13.814,13.83,450000.0
2007-02-14 21:33:00,13.916,13.957,13.798,13.88,350000.0
2007-02-14 21:34:00,13.843,13.923,13.831,13.923,450000.0
2007-02-14 21:35:00,13.844,13.977,13.844,13.967,300000.0
2007-02-14 21:36:00,13.82,13.968,13.82,13.847,350000.0
2007-02-14 21:37:00,13.835,13.96,13.835,13.96,250000.0
2007-02-14 21:38:00,13.876,13.967,13.841,13.841,300000.0
2007-02-14 21:39:00,13.887,14.043,13.887,13.984,450000.0
2007-02-14 21:41:00,13.931,13.931,13.915,13.915,150000.0
2007-02-14 21:42:00,13.845,13.92,13.82,13.864,300000.0
2007-02-14 21:43:00,13.826,13.927,13.821,13.927,400000.0
2007-02-14 21:44:00,13.831,13.93,13.831,13.88,450000.0
2007-02-14 21:45:00,13.942,13.942,13.844,13.844,400000.0
2007-02-14 21:47:00,13.851,13.934,13.851,13.917,350000.0
2007-02-14 21:48:00,13.868,13.894,13.868,13.892,300000.0
2007-02-14 21:49:00,13.879,13.981,13.855,13.91,700000.0
2007-02-14 21:50:00,13.784,13.908,13.784,13.908,400000.0
2007-02-14 21:51:00,13.838,13.937,13.838,13.937,250000.0
2007-02-14 21:52:00,13.979,13.998,13.898,13.958,600000.0
2007-02-14 21:53:00,13.927,13.97,13.87,13.877,400000.0
2007-02-14 21:54:00,13.887,13.984,13.877,13.984,600000.0
2007-02-14 21:55:00,13.952,14.01,13.881,13.881,300000.0
2007-02-14 21:56:00,13.93,13.956,13.844,13.953,500000.0
2007-02-14 21:57:00,13.965,13.965,13.847,13.945,400000.0
2007-02-14 21:58:00,13.93,13.985,13.866,13.872,300000.0
2007-02-14 21:59:00,13.938,13.976,13.856,13.976,450000.0
2007-02-14 22:00:00,13.937,13.957,13.825,13.914,500000.0
2007-02-14 22:01:00,13.894,13.972,13.853,13.964,450000.0
2007-02-14 22:02:00,13.988,13.996,13.89,13.971,550000.0
2007-02-14 22:03:00,13.909,13.955,13.859,13.859,350000.0
2007-02-14 22:05:00,13.908,13.98,13.859,13.886,200000.0
2007-02-14 22:06:00,13.941,13.967,13.832,13.967,500000.0
2007-02-14 22:07:00,13.921,13.989,13.921,13.989,100000.0
2007-02-14 22:08:00,13.905,13.931,13.903,13.924,250000.0
2007-02-14 22:16:00,13.963,13.976,13.863,13.949,400000.0
2007-02-14 22:17:00,13.968,13.976,13.968,13.976,100000.0
2007-02-14 22:20:00,13.891,13.967,13.838,13.95,650000.0
2007-02-14 22:23:00,13.983,14.048,13.891,13.98,650000.0
2007-02-14 22:24:00,13.974,13.981,13.915,13.933,450000.0
2007-02-14 22:25:00,13.874,13.994,13.874,13.903,300000.0
2007-02-14 22:26:00,13.921,13.982,13.921,13.982,150000.0
2007-02-14 22:27:00,13.989,14.005,13.901,13.901,400000.0
2007-02-14 22:28:00,13.959,14.002,13.899,13.899,350000.0
2007-02-14 22:29:00,13.95,14.003,13.886,13.996,1000000.0
2007-02-14 22:30:00,14.013,14.013,13.93,13.93,200000.0
2007-02-14 22:31:00,13.939,14.008,13.901,13.901,450000.0
2007-02-14 22:32:00,14.003,14.003,13.849,13.912,500000.0
2007-02-14 22:33:00,13.962,13.982,13.874,13.982,400000.0
2007-02-14 22:34:00,13.983,13.983,13.891,13.959,400000.0
2007-02-14 22:35:00,13.946,14.004,13.9,13.979,500000.0
2007-02-14 22:37:00,13.955,13.984,13.928,13.979,300000.0
2007-02-14 22:38:00,13.916,14.057,13.916,13.966,350000.0
2007-02-14 22:39:00,13.871,13.954,13.848,13.858,400000.0
2007-02-14 22:41:00,13.987,13.987,13.889,13.922,350000.0
2007-02-14 22:42:00,13.942,14.042,13.905,13.928,550000.0
2007-02-14 22:43:00,13.998,14.012,13.878,13.977,450000.0
2007-02-14 22:44:00,13.991,13.991,13.924,13.924,150000.0
2007-02-14 22:47:00,13.91,14.005,13.852,14.005,600000.0
2007-02-14 22:48:00,13.908,14.026,13.882,13.882,350000.0
2007-02-14 22:49:00,13.904,14.017,13.904,13.927,600000.0
2007-02-14 22:51:00,13.932,14.029,13.92,14.023,300000.0
2007-02-14 22:52:00,13.984,14.061,13.939,14.027,450000.0
2007-02-14 22:53:00,13.94,14.051,13.938,13.938,450000.0
2007-02-14 22:54:00,13.957,13.993,13.911,13.993,450000.0
2007-02-14 22:55:00,13.975,14.013,13.93,13.984,500000.0
2007-02-14 22:57:00,14.019,14.024,13.915,13.982,700000.0
2007-02-14 22:59:00,13.965,14.021,13.886,13.974,400000.0
2007-02-14 23:02:00,13.981,13.981,13.877,13.915,200000.0
2007-02-14 23:04:00,14.021,14.021,13.864,13.953,500000.0
2007-02-14 23:05:00,13.882,14.018,13.876,13.928,350000.0
2007-02-14 23:06:00,13.985,13.991,13.885,13.945,550000.0
2007-02-14 23:07:00,13.979,13.979,13.869,13.869,450000.0
2007-02-14 23:08:00,14.014,14.014,13.963,13.967,300000.0
2007-02-14 23:09:00,13.947,13.947,13.947,13.947,100000.0
2007-02-14 23:11:00,13.967,13.967,13.966,13.966,100000.0
2007-02-14 23:12:00,13.994,14.046,13.92,13.92,300000.0
2007-02-14 23:13:00,13.937,13.992,13.937,13.992,150000.0
2007-02-14 23:14:00,13.977,13.98,13.977,13.98,100000.0
2007-02-14 23:15:00,13.955,13.999,13.931,13.994,400000.0
2007-02-14 23:17:00,13.971,13.998,13.893,13.902,500000.0
2007-02-14 23:18:00,14.009,14.01,13.905,13.935,400000.0
2007-02-14 23:19:00,13.896,13.996,13.896,13.92,500000.0
2007-02-14 23:21:00,13.947,13.991,13.887,13.94,400000.0
2007-02-14 23:22:00,13.898,14.019,13.885,13.893,800000.0
2007-02-14 23:24:00,13.911,14.002,13.911,13.971,400000.0
2007-02-14 23:25:00,13.955,13.988,13.889,13.961,400000.0
2007-02-14 23:31:00,13.952,13.952,13.868,13.902,250000.0
2007-02-14 23:33:00,14.015,14.015,13.915,13.973,500000.0
2007-02-14 23:34:00,13.976,14.039,13.887,13.941,650000.0
2007-02-14 23:38:00,13.895,13.974,13.855,13.896,400000.0
2007-02-14 23:39:00,13.981,13.981,13.962,13.962,100000.0
2007-02-14 23:42:00,13.919,13.978,13.915,13.978,400000.0
2007-02-14 23:44:00,13.853,13.99,13.837,13.99,700000.0
2007-02-14 23:48:00,13.951,13.955,13.93,13.931,200000.0
2007-02-14 23:51:00,13.998,14.004,13.884,14.004,600000.0
2007-02-14 23:52:00,13.909,13.972,13.851,13.907,350000.0
2007-02-14 23:53:00,13.971,14.023,13.859,13.95,650000.0
2007-02-14 23:54:00,13.886,13.972,13.846,13.846,550000.0
2007-02-14 23:55:00,13.954,13.97,13.857,13.931,550000.0
2007-02-15 00:00:00,14.01,14.03,13.8,13.95,300000.0
2007-02-15 00:01:00,13.953,14.001,13.945,13.95,300000.0
2007-02-15 00:02:00,13.952,13.983,13.928,13.959,250000.0
2007-02-15 00:08:00,13.99,13.99,13.965,13.965,100000.0
2007-02-15 00:09:00,13.96,13.992,13.9,13.967,250000.0
2007-02-15 00:10:00,13.986,13.986,13.88,13.984,500000.0
2007-02-15 00:11:00,13.93,14.003,13.874,13.972,450000.0
2007-02-15 00:12:00,13.972,13.987,13.938,13.986,300000.0
2007-02-15 00:13:00,13.95,13.99,13.885,13.963,400000.0
2007-02-15 00:14:00,13.914,14.01,13.883,13.889,450000.0
2007-02-15 00:15:00,13.962,14.013,13.924,13.935,450000.0
2007-02-15 00:21:00,13.943,13.943,13.941,13.941,100000.0
2007-02-15 01:06:00,13.96,13.96,13.876,13.947,400000.0
2007-02-15 01:17:00,13.944,13.944,13.844,13.883,200000.0
2007-02-15 01:21:00,13.933,13.994,13.899,13.899,300000.0
2007-02-15 01:41:00,13.916,13.952,13.817,13.857,350000.0
2007-02-15 01:44:00,13.953,13.953,13.87,13.903,200000.0
2007-02-15 01:51:00,13.944,13.944,13.845,13.884,200000.0
2007-02-15 01:58:00,13.961,13.975,13.882,13.919,400000.0
2007-02-15 01:59:00,13.92,13.925,13.876,13.876,150000.0
2007-02-15 02:01:00,13.955,13.955,13.863,13.899,200000.0
2007-02-15 02:13:00,13.954,13.954,13.917,13.95,150000.0
2007-02-15 02:14:00,13.884,13.994,13.884,13.989,600000.0
2007-02-15 02:15:00,13.913,14.001,13.849,13.986,900000.0
2007-02-15 02:16:00,13.984,13.984,13.782,13.947,850000.0
2007-02-15 02:17:00,13.933,13.969,13.865,13.969,400000.0
2007-02-15 02:18:00,13.993,13.993,13.861,13.946,550000.0
2007-02-15 02:19:00,14.013,14.046,13.914,13.914,400000.0
2007-02-15 02:20:00,13.911,13.996,13.889,13.99,400000.0
2007-02-15 02:21:00,13.956,13.974,13.832,13.949,500000.0
2007-02-15 02:22:00,13.979,14.006,13.908,14.006,250000.0
2007-02-15 02:23:00,14.007,14.028,13.918,13.98,850000.0
2007-02-15 02:24:00,13.969,14.0,13.925,13.925,700000.0
2007-02-15 02:25:00,13.901,14.002,13.88,13.993,550000.0
2007-02-15 02:27:00,13.879,13.951,13.854,13.922,400000.0
2007-02-15 02:32:00,13.995,13.995,13.95,13.95,150000.0
2007-02-15 02:33:00,13.913,13.999,13.902,13.99,250000.0
2007-02-15 02:35:00,13.993,13.993,13.889,13.926,200000.0
2007-02-15 02:37:00,13.987,13.987,13.814,13.906,650000.0
2007-02-15 02:38:00,14.005,14.005,13.929,13.97,350000.0
2007-02-15 02:39:00,13.906,13.961,13.861,13.917,300000.0
2007-02-15 02:40:00,13.996,13.996,13.899,13.899,250000.0
2007-02-15 02:41:00,13.899,14.003,13.899,13.965,350000.0
2007-02-15 02:42:00,13.979,13.983,13.871,13.871,350000.0
2007-02-15 02:45:00,14.003,14.003,13.93,13.982,300000.0
2007-02-15 02:46:00,13.917,14.038,13.917,13.98,450000.0
2007-02-15 02:47:00,14.005,14.005,13.909,13.931,300000.0
2007-02-15 02:48:00,13.901,13.939,13.842,13.919,250000.0
2007-02-15 02:49:00,13.903,13.949,13.849,13.949,450000.0
2007-02-15 02:50:00,13.889,13.977,13.875,13.88,350000.0
2007-02-15 02:51:00,13.953,13.955,13.785,13.944,900000.0
2007-02-15 02:52:00,13.976,13.976,13.87,13.911,400000.0
2007-02-15 02:53:00,13.862,13.963,13.832,13.879,350000.0
2007-02-15 02:54:00,13.916,13.95,13.82,13.927,550000.0
2007-02-15 02:55:00,13.832,13.936,13.797,13.905,900000.0
2007-02-15 02:56:00,13.957,13.957,13.921,13.943,200000.0
2007-02-15 02:57:00,13.97,13.97,13.836,13.914,400000.0
2007-02-15 02:58:00,13.914,13.964,13.833,13.87,500000.0
2007-02-15 02:59:00,13.945,13.965,13.833,13.929,550000.0
2007-02-15 03:00:00,13.813,13.95,13.813,13.906,400000.0
2007-02-15 03:01:00,13.924,13.924,13.773,13.773,250000.0
2007-02-15 03:02:00,13.841,13.97,13.84,13.948,350000.0
2007-02-15 03:05:00,13.883,13.962,13.816,13.851,500000.0
2007-02-15 03:07:00,13.892,13.906,13.787,13.906,600000.0
2007-02-15 03:10:00,13.893,13.893,13.794,13.833,200000.0
2007-02-15 03:12:00,13.807,13.918,13.793,13.793,350000.0
2007-02-15 03:14:00,13.885,13.944,13.848,13.908,550000.0
2007-02-15 03:15:00,13.908,13.939,13.844,13.939,400000.0
2007-02-15 03:16:00,13.934,13.934,13.848,13.848,150000.0
2007-02-15 03:17:00,13.931,13.931,13.868,13.868,100000.0
2007-02-15 03:18:00,13.944,13.944,13.783,13.854,300000.0
2007-02-15 03:19:00,13.805,13.938,13.805,13.938,500000.0
2007-02-15 03:20:00,13.939,13.965,13.819,13.819,600000.0
2007-02-15 03:21:00,13.87,13.87,13.8,13.8,100000.0
2007-02-15 03:23:00,13.903,13.92,13.903,13.92,150000.0
2007-02-15 03:24:00,13.873,13.882,13.794,13.801,350000.0
2007-02-15 03:25:00,13.92,13.92,13.805,13.885,300000.0
2007-02-15 03:26:00,13.937,13.937,13.841,13.931,300000.0
2007-02-15 03:27:00,13.823,13.921,13.823,13.921,500000.0
2007-02-15 03:28:00,13.854,13.913,13.792,13.801,300000.0
2007-02-15 03:29:00,13.773,13.899,13.773,13.88,450000.0
2007-02-15 03:30:00,13.913,13.913,13.789,13.789,350000.0
2007-02-15 03:31:00,13.886,13.922,13.792,13.792,600000.0
2007-02-15 03:32:00,13.879,13.895,13.822,13.891,400000.0
2007-02-15 03:33:00,13.813,13.899,13.777,13.899,750000.0
2007-02-15 03:34:00,13.819,13.959,13.819,13.922,500000.0
2007-02-15 03:35:00,13.937,13.937,13.82,13.908,600000.0
2007-02-15 03:39:00,13.925,13.925,13.872,13.888,250000.0
2007-02-15 03:40:00,13.9,13.95,13.859,13.859,300000.0
2007-02-15 03:41:00,13.879,13.902,13.867,13.867,250000.0
2007-02-15 03:42:00,13.839,13.954,13.839,13.886,300000.0
2007-02-15 03:43:00,13.927,14.006,13.849,13.849,400000.0
2007-02-15 03:44:00,13.818,13.927,13.818,13.828,250000.0
2007-02-15 03:45:00,13.872,13.872,13.853,13.856,250000.0
2007-02-15 03:46:00,13.892,13.938,13.841,13.841,500000.0
2007-02-15 03:49:00,13.865,13.873,13.797,13.865,550000.0
2007-02-15 03:50:00,13.765,13.855,13.754,13.791,400000.0
2007-02-15 03:51:00,13.878,13.878,13.788,13.853,400000.0
2007-02-15 03:53:00,13.821,13.937,13.813,13.813,250000.0
2007-02-15 03:54:00,13.91,13.91,13.828,13.904,200000.0
2007-02-15 03:55:00,13.821,13.83,13.806,13.806,150000.0
2007-02-15 03:56:00,13.799,13.906,13.799,13.852,250000.0
2007-02-15 03:57:00,13.857,13.857,13.841,13.841,100000.0
2007-02-15 03:59:00,13.885,13.914,13.756,13.914,600000.0
2007-02-15 04:00:00,13.801,13.917,13.801,13.917,350000.0
2007-02-15 04:01:00,13.814,13.903,13.814,13.86,400000.0
2007-02-15 04:02:00,13.792,13.919,13.792,13.919,550000.0
2007-02-15 04:03:00,13.84,13.924,13.84,13.899,250000.0
2007-02-15 04:04:00,13.848,13.928,13.83,13.83,300000.0
2007-02-15 04:05:00,13.86,13.943,13.797,13.819,350000.0
2007-02-15 04:06:00,13.859,13.874,13.804,13.823,550000.0
2007-02-15 04:07:00,13.9,13.934,13.814,13.916,650000.0
2007-02-15 04:08:00,13.944,13.963,13.849,13.962,300000.0
2007-02-15 04:09:00,13.922,13.956,13.844,13.942,450000.0
2007-02-15 04:10:00,13.838,13.953,13.838,13.881,400000.0
2007-02-15 04:11:00,13.919,13.957,13.883,13.932,300000.0
2007-02-15 04:12:00,13.831,13.96,13.831,13.915,350000.0
2007-02-15 04:13:00,13.938,13.938,13.802,13.81,750000.0
2007-02-15 04:14:00,13.851,13.986,13.825,13.936,900000.0
2007-02-15 04:16:00,13.859,13.922,13.808,13.823,450000.0
2007-02-15 04:17:00,13.934,13.98,13.842,13.9,450000.0
2007-02-15 04:18:00,13.907,13.949,13.847,13.949,450000.0
2007-02-15 04:19:00,13.89,13.943,13.836,13.843,650000.0
2007-02-15 04:20:00,13.934,13.934,13.822,13.857,250000.0
2007-02-15 04:21:00,13.811,13.943,13.811,13.866,500000.0
2007-02-15 04:22:00,13.927,13.927,13.795,13.795,300000.0
2007-02-15 04:23:00,13.918,13.919,13.808,13.919,450000.0
2007-02-15 04:27:00,13.899,13.901,13.794,13.794,200000.0
2007-02-15 04:28:00,13.881,13.946,13.861,13.946,350000.0
2007-02-15 04:29:00,13.893,13.915,13.816,13.858,450000.0
2007-02-15 04:30:00,13.92,13.92,13.792,13.912,300000.0
2007-02-15 04:34:00,13.875,13.892,13.783,13.885,450000.0
2007-02-15 04:35:00,13.917,13.924,13.806,13.894,300000.0
2007-02-15 04:41:00,13.899,13.92,13.795,13.878,500000.0
2007-02-15 04:42:00,13.804,13.918,13.798,13.873,400000.0
2007-02-15 04:43:00,13.826,13.928,13.826,13.858,450000.0
2007-02-15 04:44:00,13.827,13.931,13.818,13.914,850000.0
2007-02-15 04:45:00,13.916,13.951,13.841,13.92,600000.0
2007-02-15 04:46:00,13.969,13.974,13.804,13.854,550000.0
2007-02-15 04:47:00,13.878,13.937,13.854,13.886,350000.0
2007-02-15 04:48:00,13.795,13.892,13.795,13.892,250000.0
2007-02-15 04:49:00,13.873,13.949,13.873,13.874,250000.0
2007-02-15 04:50:00,13.862,13.987,13.862,13.863,300000.0
2007-02-15 04:51:00,13.793,13.931,13.774,13.931,400000.0
2007-02-15 04:52:00,13.815,13.91,13.808,13.91,450000.0
2007-02-15 04:53:00,13.894,13.95,13.844,13.875,350000.0
2007-02-15 04:54:00,13.88,13.955,13.857,13.857,400000.0
2007-02-15 04:55:00,13.834,13.957,13.834,13.937,450000.0
2007-02-15 04:56:00,13.946,13.946,13.821,13.841,600000.0
2007-02-15 04:57:00,13.903,13.96,13.84,13.922,700000.0
2007-02-15 05:00:00,13.88,13.916,13.84,13.916,200000.0
2007-02-15 05:02:00,13.905,13.928,13.835,13.88,250000.0
2007-02-15 05:03:00,13.882,13.933,13.819,13.879,400000.0
2007-02-15 05:05:00,13.889,13.903,13.801,13.889,350000.0
2007-02-15 05:07:00,13.894,13.894,13.815,13.851,200000.0
2007-02-15 05:09:00,13.933,13.933,13.788,13.88,550000.0
2007-02-15 05:10:00,13.924,13.924,13.816,13.864,500000.0
2007-02-15 05:12:00,13.833,13.971,13.833,13.884,300000.0
2007-02-15 05:15:00,13.912,13.912,13.837,13.872,200000.0
2007-02-15 05:17:00,13.909,13.909,13.799,13.837,200000.0
2007-02-15 05:19:00,13.858,13.925,13.807,13.815,500000.0
2007-02-15 05:20:00,13.853,13.91,13.804,13.91,350000.0
2007-02-15 05:21:00,13.894,14.003,13.849,13.849,400000.0
2007-02-15 05:22:00,13.909,13.928,13.824,13.891,500000.0
2007-02-15 05:23:00,13.828,13.896,13.769,13.769,300000.0
2007-02-15 05:24:00,13.858,13.907,13.806,13.806,350000.0
2007-02-15 05:25:00,13.803,13.934,13.79,13.918,750000.0
2007-02-15 05:26:00,13.826,13.911,13.826,13.9,300000.0
2007-02-15 05:27:00,13.837,13.933,13.809,13.827,450000.0
2007-02-15 05:28:00,13.882,13.935,13.789,13.849,500000.0
2007-02-15 05:29:00,13.839,13.928,13.811,13.811,450000.0
2007-02-15 05:30:00,13.789,13.92,13.765,13.92,500000.0
2007-02-15 05:31:00,13.834,13.986,13.834,13.895,500000.0
2007-02-15 05:32:00,13.781,13.872,13.733,13.872,550000.0
2007-02-15 05:33:00,13.808,13.908,13.808,13.882,450000.0
2007-02-15 05:34:00,13.928,13.928,13.812,13.901,700000.0
2007-02-15 05:35:00,13.917,14.029,13.836,13.836,550000.0
2007-02-15 05:36:00,13.936,13.936,13.859,13.905,300000.0
2007-02-15 05:37:00,13.895,13.983,13.816,13.926,500000.0
2007-02-15 05:38:00,13.915,13.925,13.815,13.832,500000.0
2007-02-15 05:40:00,13.894,13.926,13.851,13.926,250000.0
2007-02-15 05:41:00,13.903,13.926,13.836,13.926,350000.0
2007-02-15 05:42:00,13.924,13.944,13.831,13.944,500000.0
2007-02-15 05:43:00,13.898,13.954,13.805,13.805,800000.0
2007-02-15 05:44:00,13.943,13.943,13.819,13.936,400000.0
2007-02-15 05:45:00,13.86,13.93,13.86,13.93,250000.0
2007-02-15 05:46:00,13.871,13.919,13.794,13.879,300000.0
2007-02-15 05:47:00,13.859,13.939,13.851,13.851,300000.0
2007-02-15 05:48:00,13.902,13.936,13.857,13.918,450000.0
2007-02-15 05:49:00,13.891,13.932,13.815,13.868,450000.0
2007-02-15 05:50:00,13.916,13.951,13.837,13.951,200000.0
2007-02-15 05:51:00,13.821,13.916,13.812,13.898,550000.0
2007-02-15 05:52:00,13.895,13.929,13.783,13.929,850000.0
2007-02-15 05:53:00,13.823,13.969,13.823,13.853,350000.0
2007-02-15 05:54:00,13.849,13.894,13.845,13.862,500000.0
2007-02-15 05:56:00,13.913,13.913,13.814,13.884,400000.0
2007-02-15 05:57:00,13.929,13.929,13.808,13.809,400000.0
2007-02-15 05:58:00,13.898,13.898,13.873,13.873,150000.0
2007-02-15 05:59:00,13.816,13.912,13.816,13.862,250000.0
2007-02-15 06:00:00,13.868,13.922,13.779,13.816,400000.0
2007-02-15 06:01:00,13.879,13.879,13.802,13.802,250000.0
2007-02-15 06:02:00,13.959,13.959,13.87,13.93,400000.0
2007-02-15 06:03:00,13.926,13.936,13.861,13.935,300000.0
2007-02-15 06:04:00,13.911,13.963,13.816,13.867,500000.0
2007-02-15 06:05:00,13.941,13.947,13.8,13.947,250000.0
2007-02-15 06:06:00,13.878,13.967,13.833,13.845,350000.0
2007-02-15 06:07:00,13.88,13.985,13.88,13.971,200000.0
2007-02-15 06:08:00,13.906,13.924,13.794,13.904,600000.0
2007-02-15 06:09:00,13.91,13.973,13.844,13.879,450000.0
2007-02-15 06:10:00,13.94,13.94,13.814,13.9,450000.0
2007-02-15 06:11:00,13.859,13.941,13.859,13.913,250000.0
2007-02-15 06:12:00,13.797,13.937,13.797,13.937,350000.0
2007-02-15 06:13:00,13.903,13.925,13.838,13.838,550000.0
2007-02-15 06:15:00,13.937,13.944,13.828,13.939,800000.0
2007-02-15 06:16:00,13.947,13.959,13.829,13.959,600000.0
2007-02-15 06:17:00,13.924,13.935,13.824,13.927,300000.0
2007-02-15 06:18:00,13.934,13.964,13.847,13.847,650000.0
2007-02-15 06:19:00,13.945,13.945,13.843,13.843,350000.0
2007-02-15 06:20:00,13.944,13.944,13.813,13.813,300000.0
2007-02-15 06:21:00,13.857,13.941,13.829,13.902,500000.0
2007-02-15 06:22:00,13.827,13.939,13.765,13.939,500000.0
2007-02-15 06:23:00,13.948,13.975,13.912,13.915,400000.0
2007-02-15 06:24:00,13.907,13.983,13.844,13.912,350000.0
2007-02-15 06:25:00,13.934,13.959,13.832,13.929,550000.0
2007-02-15 06:26:00,13.941,13.964,13.842,13.93,800000.0
2007-02-15 06:27:00,13.946,13.978,13.843,13.924,700000.0
2007-02-15 06:28:00,13.952,13.983,13.841,13.94,450000.0
2007-02-15 06:30:00,13.888,13.945,13.888,13.914,350000.0
2007-02-15 06:31:00,13.936,13.975,13.856,13.879,550000.0
2007-02-15 06:32:00,13.914,13.957,13.826,13.957,200000.0
2007-02-15 06:34:00,13.957,13.968,13.876,13.897,250000.0
2007-02-15 06:35:00,13.913,13.952,13.815,13.848,400000.0
2007-02-15 06:36:00,13.87,13.966,13.87,13.927,250000.0
2007-02-15 06:37:00,13.935,13.935,13.759,13.932,600000.0
2007-02-15 06:38:00,13.879,13.988,13.853,13.949,500000.0
2007-02-15 06:39:00,13.88,13.88,13.88,13.88,50000.0
2007-02-15 06:40:00,13.883,13.945,13.823,13.823,350000.0
2007-02-15 06:41:00,13.975,13.983,13.936,13.936,350000.0
2007-02-15 06:42:00,13.923,13.96,13.859,13.927,450000.0
2007-02-15 06:43:00,13.971,13.971,13.839,13.936,400000.0
2007-02-15 06:45:00,13.947,13.947,13.821,13.821,200000.0
2007-02-15 06:46:00,13.969,13.997,13.869,13.869,350000.0
2007-02-15 06:47:00,13.958,13.958,13.821,13.951,550000.0
2007-02-15 06:48:00,13.974,13.978,13.938,13.938,150000.0
2007-02-15 06:50:00,13.939,13.939,13.837,13.857,400000.0
2007-02-15 06:53:00,13.89,13.976,13.831,13.835,700000.0
2007-02-15 06:54:00,13.961,13.967,13.818,13.908,700000.0
2007-02-15 06:55:00,13.897,13.943,13.849,13.943,400000.0
2007-02-15 06:56:00,13.836,13.92,13.811,13.859,500000.0
2007-02-15 06:57:00,13.855,13.937,13.826,13.87,400000.0
2007-02-15 06:58:00,13.878,13.994,13.862,13.862,400000.0
2007-02-15 06:59:00,13.941,13.941,13.86,13.939,250000.0
2007-02-15 07:00:00,13.922,13.952,13.874,13.942,550000.0
2007-02-15 07:01:00,13.975,13.975,13.852,13.955,400000.0
2007-02-15 07:02:00,13.833,13.969,13.833,13.969,350000.0
2007-02-15 07:04:00,13.943,13.946,13.908,13.908,150000.0
2007-02-15 07:07:00,13.954,13.954,13.873,13.947,400000.0
2007-02-15 07:10:00,13.882,13.952,13.859,13.859,300000.0
2007-02-15 07:11:00,13.934,13.934,13.864,13.864,100000.0
2007-02-15 07:12:00,13.932,13.976,13.855,13.952,250000.0
2007-02-15 07:13:00,13.853,13.923,13.816,13.923,400000.0
2007-02-15 07:16:00,13.883,13.959,13.833,13.959,450000.0
2007-02-15 07:17:00,13.882,13.951,13.855,13.928,500000.0
2007-02-15 07:19:00,13.925,13.925,13.84,13.84,100000.0
2007-02-15 07:20:00,13.913,13.913,13.794,13.817,350000.0
2007-02-15 07:21:00,13.904,13.91,13.821,13.904,550000.0
2007-02-15 07:23:00,13.83,13.943,13.83,13.874,350000.0
2007-02-15 07:24:00,13.908,13.908,13.831,13.831,150000.0
2007-02-15 07:32:00,13.845,13.924,13.799,13.853,400000.0
2007-02-15 07:34:00,13.932,13.932,13.833,13.899,350000.0
2007-02-15 07:38:00,13.912,13.912,13.832,13.903,400000.0
2007-02-15 07:39:00,13.922,13.938,13.833,13.938,350000.0
2007-02-15 07:40:00,13.906,13.955,13.839,13.928,450000.0
2007-02-15 07:41:00,13.902,13.902,13.784,13.784,250000.0
2007-02-15 07:42:00,13.932,13.932,13.837,13.918,250000.0
2007-02-15 07:45:00,13.832,13.937,13.792,13.914,450000.0
2007-02-15 07:46:00,13.848,13.934,13.83,13.897,550000.0
2007-02-15 07:47:00,13.926,13.959,13.83,13.918,400000.0
2007-02-15 07:48:00,13.779,13.889,13.779,13.882,450000.0
2007-02-15 07:49:00,13.826,13.944,13.826,13.877,400000.0
2007-02-15 07:50:00,13.912,13.914,13.793,13.914,300000.0
2007-02-15 07:51:00,13.935,13.935,13.823,13.914,700000.0
2007-02-15 07:52:00,13.873,13.927,13.812,13.812,250000.0
2007-02-15 07:53:00,13.818,13.927,13.798,13.798,450000.0
2007-02-15 07:54:00,13.807,13.92,13.778,13.899,400000.0
2007-02-15 07:55:00,13.889,13.896,13.844,13.844,200000.0
2007-02-15 07:56:00,13.869,13.892,13.8,13.805,500000.0
2007-02-15 07:57:00,13.802,13.882,13.783,13.843,350000.0
2007-02-15 07:58:00,13.891,13.925,13.81,13.916,350000.0
2007-02-15 08:02:00,13.792,13.913,13.778,13.827,750000.0
2007-02-15 08:03:00,13.801,13.916,13.801,13.911,450000.0
2007-02-15 08:04:00,13.855,13.987,13.844,13.844,300000.0
2007-02-15 08:05:00,13.879,13.958,13.852,13.887,550000.0
2007-02-15 08:09:00,13.856,13.939,13.829,13.854,500000.0
2007-02-15 08:10:00,13.934,13.934,13.839,13.839,250000.0
2007-02-15 08:12:00,13.969,13.975,13.86,13.863,450000.0
2007-02-15 08:14:00,13.832,13.952,13.831,13.918,400000.0
2007-02-15 08:15:00,13.852,13.969,13.838,13.963,450000.0
2007-02-15 08:16:00,13.891,13.926,13.821,13.91,550000.0
2007-02-15 08:17:00,13.969,13.997,13.872,13.939,650000.0
2007-02-15 08:18:00,13.914,14.008,13.88,13.944,550000.0
2007-02-15 08:19:00,13.857,13.933,13.857,13.888,250000.0
2007-02-15 08:21:00,13.862,13.977,13.834,13.882,550000.0
2007-02-15 08:22:00,13.862,13.976,13.846,13.855,350000.0
2007-02-15 08:28:00,13.934,13.951,13.847,13.917,450000.0
2007-02-15 08:29:00,13.828,13.934,13.801,13.934,400000.0
2007-02-15 08:30:00,13.951,13.986,13.896,13.947,400000.0
2007-02-15 08:31:00,13.893,13.973,13.891,13.906,400000.0
2007-02-15 08:32:00,13.975,13.975,13.865,13.933,300000.0
2007-02-15 08:33:00,13.945,13.986,13.834,13.909,400000.0
2007-02-15 08:34:00,13.871,13.917,13.828,13.869,300000.0
2007-02-15 08:35:00,13.905,13.969,13.862,13.947,300000.0
2007-02-15 08:36:00,13.939,13.947,13.83,13.875,500000.0
2007-02-15 08:37:00,13.915,13.995,13.853,13.893,450000.0
2007-02-15 08:38:00,13.96,13.997,13.875,13.889,650000.0
2007-02-15 08:39:00,13.986,13.986,13.851,13.851,450000.0
2007-02-15 08:40:00,13.908,13.989,13.887,13.955,500000.0
2007-02-15 08:41:00,13.947,13.969,13.91,13.91,350000.0
2007-02-15 08:42:00,13.984,13.984,13.847,13.938,450000.0
2007-02-15 08:43:00,13.914,13.959,13.83,13.959,450000.0
2007-02-15 08:44:00,13.916,13.972,13.913,13.952,350000.0
2007-02-15 08:45:00,13.952,14.001,13.914,13.918,350000.0
2007-02-15 08:46:00,13.974,13.984,13.825,13.941,500000.0
2007-02-15 08:47:00,13.961,13.973,13.845,13.903,550000.0
2007-02-15 08:48:00,13.846,13.908,13.846,13.893,450000.0
2007-02-15 08:49:00,13.971,13.971,13.844,13.906,400000.0
2007-02-15 08:51:00,13.933,13.98,13.869,13.912,350000.0
2007-02-15 08:52:00,13.858,13.981,13.843,13.922,450000.0
2007-02-15 08:53:00,13.942,13.968,13.891,13.946,400000.0
2007-02-15 08:54:00,13.963,13.964,13.873,13.873,350000.0
2007-02-15 08:55:00,13.961,13.961,13.819,13.959,250000.0
2007-02-15 08:56:00,13.882,13.98,13.849,13.92,550000.0
2007-02-15 08:59:00,13.959,13.962,13.821,13.914,500000.0
2007-02-15 09:00:00,13.914,13.984,13.853,13.853,550000.0
2007-02-15 09:01:00,13.864,13.947,13.854,13.947,200000.0
2007-02-15 09:02:00,13.873,14.025,13.873,13.931,550000.0
2007-02-15 09:03:00,13.906,13.99,13.865,13.865,300000.0
2007-02-15 09:04:00,13.951,14.011,13.859,14.01,400000.0
2007-02-15 09:05:00,13.932,14.006,13.885,13.982,400000.0
2007-02-15 09:06:00,13.931,13.973,13.864,13.909,350000.0
2007-02-15 09:08:00,13.844,13.965,13.844,13.904,500000.0
2007-02-15 09:09:00,13.867,13.979,13.866,13.866,450000.0
2007-02-15 09:10:00,13.951,13.958,13.837,13.955,350000.0
2007-02-15 09:11:00,13.949,13.949,13.839,13.878,550000.0
2007-02-15 09:12:00,13.963,13.99,13.889,13.889,550000.0
2007-02-15 09:13:00,13.883,13.969,13.814,13.969,450000.0
2007-02-15 09:15:00,13.908,13.992,13.878,13.959,350000.0
2007-02-15 09:16:00,13.931,14.018,13.864,13.883,350000.0
2007-02-15 09:19:00,13.999,14.02,13.904,13.981,450000.0
2007-02-15 09:20:00,13.897,13.998,13.863,13.891,450000.0
2007-02-15 09:23:00,13.91,14.04,13.882,13.96,450000.0
2007-02-15 09:24:00,13.837,13.916,13.837,13.913,400000.0
2007-02-15 09:25:00,13.987,13.987,13.845,13.883,350000.0
2007-02-15 09:26:00,13.95,13.95,13.881,13.883,200000.0
2007-02-15 09:27:00,13.883,13.972,13.855,13.855,250000.0
2007-02-15 09:28:00,13.886,13.932,13.842,13.932,350000.0
2007-02-15 09:29:00,13.866,14.024,13.866,13.958,500000.0
2007-02-15 09:30:00,13.884,14.01,13.864,13.999,400000.0
2007-02-15 09:31:00,13.955,13.955,13.866,13.931,400000.0
2007-02-15 09:32:00,13.926,13.98,13.872,13.98,250000.0
2007-02-15 09:33:00,13.955,13.993,13.855,13.993,450000.0
2007-02-15 09:34:00,13.95,13.984,13.86,13.973,300000.0
2007-02-15 09:35:00,13.905,14.016,13.905,14.012,350000.0
2007-02-15 09:36:00,13.912,13.97,13.835,13.847,500000.0
2007-02-15 09:37:00,13.954,14.003,13.863,13.967,400000.0
2007-02-15 09:38:00,13.924,13.999,13.861,13.964,450000.0
2007-02-15 09:39:00,13.976,13.984,13.847,13.968,500000.0
2007-02-15 09:40:00,13.86,13.938,13.806,13.825,550000.0
2007-02-15 09:41:00,13.929,13.982,13.873,13.873,350000.0
2007-02-15 09:42:00,13.943,13.956,13.862,13.886,400000.0
2007-02-15 09:43:00,13.987,13.987,13.891,13.969,250000.0
2007-02-15 09:44:00,13.89,13.971,13.861,13.891,350000.0
2007-02-15 09:45:00,13.85,13.971,13.85,13.971,100000.0
2007-02-15 09:46:00,13.903,13.903,13.877,13.877,100000.0
2007-02-15 09:47:00,13.877,13.965,13.875,13.954,300000.0
2007-02-15 09:48:00,13.966,13.966,13.817,13.868,450000.0
2007-02-15 09:50:00,13.867,13.933,13.818,13.818,500000.0
2007-02-15 09:52:00,13.96,13.96,13.83,13.919,400000.0
2007-02-15 09:53:00,13.819,13.93,13.819,13.828,400000.0
2007-02-15 09:54:00,13.953,13.977,13.841,13.952,350000.0
2007-02-15 09:56:00,13.881,13.981,13.832,13.981,400000.0
2007-02-15 09:58:00,13.89,13.973,13.863,13.929,400000.0
2007-02-15 09:59:00,13.854,13.949,13.789,13.949,450000.0
2007-02-15 10:00:00,13.939,13.939,13.815,13.915,550000.0
2007-02-15 10:01:00,13.883,13.922,13.791,13.889,500000.0
2007-02-15 10:02:00,13.824,13.98,13.824,13.944,350000.0
2007-02-15 10:03:00,13.905,13.913,13.798,13.82,400000.0
2007-02-15 10:04:00,13.906,13.926,13.837,13.87,400000.0
2007-02-15 10:05:00,13.84,13.996,13.84,13.951,400000.0
2007-02-15 10:06:00,13.845,13.933,13.771,13.933,450000.0
2007-02-15 10:07:00,13.886,13.899,13.79,13.83,400000.0
2007-02-15 10:08:00,13.938,13.938,13.799,13.919,300000.0
2007-02-15 10:11:00,13.939,13.982,13.819,13.819,500000.0
2007-02-15 10:12:00,13.898,13.898,13.767,13.841,350000.0
2007-02-15 10:13:00,13.847,13.97,13.818,13.844,500000.0
2007-02-15 10:14:00,13.883,13.908,13.816,13.852,350000.0
2007-02-15 10:15:00,13.958,13.958,13.865,13.918,350000.0
2007-02-15 10:16:00,13.833,13.984,13.833,13.912,400000.0
2007-02-15 10:17:00,13.884,13.916,13.835,13.839,400000.0
2007-02-15 10:18:00,13.793,13.953,13.793,13.947,450000.0
2007-02-15 10:19:00,13.877,13.958,13.845,13.895,400000.0
2007-02-15 10:21:00,13.91,13.958,13.896,13.924,400000.0
2007-02-15 10:22:00,13.798,13.953,13.798,13.85,400000.0
2007-02-15 10:23:00,13.901,13.981,13.818,13.915,450000.0
2007-02-15 10:26:00,13.921,13.921,13.808,13.808,350000.0
2007-02-15 10:27:00,13.895,13.926,13.82,13.926,450000.0
2007-02-15 10:28:00,13.929,13.952,13.836,13.876,350000.0
2007-02-15 10:29:00,13.937,13.937,13.777,13.912,900000.0
2007-02-15 10:30:00,13.873,13.931,13.811,13.857,400000.0
2007-02-15 10:31:00,13.797,13.902,13.797,13.86,350000.0
2007-02-15 10:34:00,13.953,13.97,13.824,13.918,500000.0
2007-02-15 10:36:00,13.858,13.951,13.824,13.825,500000.0
2007-02-15 10:37:00,13.945,13.945,13.819,13.855,400000.0
2007-02-15 10:38:00,13.797,13.965,13.797,13.927,400000.0
2007-02-15 10:39:00,13.92,13.949,13.807,13.81,650000.0
2007-02-15 10:40:00,13.93,13.941,13.829,13.923,550000.0
2007-02-15 10:41:00,13.906,13.929,13.811,13.821,350000.0
2007-02-15 10:42:00,13.902,13.938,13.806,13.907,750000.0
2007-02-15 10:43:00,13.911,13.97,13.806,13.85,400000.0
2007-02-15 10:44:00,13.917,13.917,13.786,13.903,900000.0
2007-02-15 10:45:00,13.926,13.96,13.824,13.902,350000.0
2007-02-15 10:46:00,13.91,13.957,13.851,13.944,400000.0
2007-02-15 10:48:00,13.845,13.943,13.797,13.942,450000.0
2007-02-15 10:49:00,13.935,13.935,13.761,13.792,600000.0
2007-02-15 10:50:00,13.876,13.904,13.789,13.799,800000.0
2007-02-15 10:51:00,13.893,13.94,13.811,13.916,550000.0
2007-02-15 10:52:00,13.884,13.919,13.768,13.882,950000.0
2007-02-15 10:53:00,13.876,13.963,13.818,13.86,500000.0
2007-02-15 10:54:00,13.907,13.907,13.778,13.894,400000.0
2007-02-15 10:55:00,13.893,13.939,13.785,13.881,800000.0
2007-02-15 10:59:00,13.884,13.916,13.759,13.759,450000.0
2007-02-15 11:00:00,13.84,13.927,13.788,13.854,350000.0
2007-02-15 11:01:00,13.848,13.997,13.848,13.925,500000.0
2007-02-15 11:02:00,13.938,13.938,13.791,13.856,400000.0
2007-02-15 11:03:00,13.839,13.929,13.8,13.835,550000.0
2007-02-15 11:04:00,13.939,13.951,13.848,13.942,400000.0
2007-02-15 11:05:00,13.803,13.941,13.803,13.83,550000.0
2007-02-15 11:06:00,13.912,13.938,13.816,13.816,350000.0
2007-02-15 11:07:00,13.899,13.933,13.843,13.931,450000.0
2007-02-15 11:08:00,13.853,13.964,13.831,13.959,350000.0
2007-02-15 11:09:00,13.936,13.936,13.824,13.903,500000.0
2007-02-15 11:10:00,13.779,13.902,13.779,13.834,400000.0
2007-02-15 11:12:00,13.914,13.925,13.8,13.865,550000.0
2007-02-15 11:13:00,13.878,13.944,13.812,13.938,500000.0
2007-02-15 11:14:00,13.837,13.938,13.812,13.938,400000.0
2007-02-15 11:15:00,13.836,13.986,13.836,13.862,400000.0
2007-02-15 11:16:00,13.858,13.929,13.858,13.929,500000.0
2007-02-15 11:17:00,13.942,13.942,13.828,13.932,350000.0
2007-02-15 11:18:00,13.84,13.893,13.829,13.882,350000.0
2007-02-15 11:19:00,13.86,13.965,13.845,13.965,550000.0
2007-02-15 11:20:00,13.917,13.951,13.84,13.874,400000.0
2007-02-15 11:21:00,13.949,13.949,13.815,13.907,450000.0
2007-02-15 11:22:00,13.918,13.951,13.8,13.8,400000.0
2007-02-15 11:23:00,13.783,13.933,13.783,13.808,500000.0
2007-02-15 11:24:00,13.881,13.974,13.84,13.925,550000.0
2007-02-15 11:25:00,13.841,13.944,13.831,13.838,550000.0
2007-02-15 11:26:00,13.932,13.96,13.842,13.955,400000.0
2007-02-15 11:27:00,13.845,13.947,13.845,13.947,500000.0
2007-02-15 11:28:00,13.829,13.913,13.804,13.907,350000.0
2007-02-15 11:29:00,13.875,13.949,13.849,13.873,500000.0
2007-02-15 11:30:00,13.947,13.949,13.836,13.836,500000.0
2007-02-15 11:31:00,13.94,13.978,13.871,13.934,350000.0
2007-02-15 11:32:00,13.914,13.951,13.843,13.843,450000.0
2007-02-15 11:33:00,13.806,13.93,13.803,13.886,350000.0
2007-02-15 11:34:00,13.927,13.927,13.831,13.914,450000.0
2007-02-15 11:35:00,13.921,13.961,13.825,13.894,450000.0
2007-02-15 11:36:00,13.862,13.974,13.809,13.858,550000.0
2007-02-15 11:38:00,13.878,13.878,13.775,13.871,400000.0
2007-02-15 11:39:00,13.853,13.947,13.823,13.855,350000.0
2007-02-15 11:40:00,13.876,13.988,13.85,13.92,400000.0
2007-02-15 11:41:00,13.84,13.931,13.84,13.878,350000.0
2007-02-15 11:42:00,13.831,13.932,13.831,13.926,350000.0
2007-02-15 11:43:00,13.95,13.956,13.851,13.956,350000.0
2007-02-15 11:44:00,13.941,13.941,13.789,13.904,450000.0
2007-02-15 11:45:00,13.841,13.914,13.815,13.907,550000.0
2007-02-15 11:46:00,13.922,13.947,13.826,13.86,400000.0
2007-02-15 11:47:00,13.886,13.974,13.819,13.926,500000.0
2007-02-15 11:48:00,13.921,13.961,13.865,13.953,400000.0
2007-02-15 11:49:00,13.926,13.969,13.848,13.9,350000.0
2007-02-15 11:50:00,13.882,13.95,13.818,13.95,350000.0
2007-02-15 11:51:00,13.833,13.937,13.833,13.934,450000.0
2007-02-15 11:53:00,13.833,13.968,13.833,13.885,400000.0
2007-02-15 11:54:00,13.97,13.97,13.829,13.899,550000.0
2007-02-15 11:55:00,13.89,13.937,13.816,13.937,350000.0
2007-02-15 11:56:00,13.879,13.956,13.875,13.875,350000.0
2007-02-15 11:57:00,13.94,13.955,13.827,13.922,450000.0
2007-02-15 11:58:00,13.846,13.951,13.822,13.951,350000.0
2007-02-15 11:59:00,13.91,13.954,13.82,13.893,450000.0
2007-02-15 12:00:00,13.933,13.935,13.845,13.845,350000.0
2007-02-15 12:01:00,13.953,13.953,13.844,13.874,500000.0
2007-02-15 12:03:00,13.861,13.931,13.844,13.916,550000.0
2007-02-15 12:04:00,13.888,13.927,13.823,13.823,350000.0
2007-02-15 12:05:00,13.928,13.954,13.817,13.865,350000.0
2007-02-15 12:06:00,13.943,13.956,13.889,13.956,350000.0
2007-02-15 12:07:00,13.958,13.961,13.797,13.905,450000.0
2007-02-15 12:08:00,13.952,13.962,13.839,13.962,450000.0
2007-02-15 12:09:00,13.853,13.938,13.852,13.886,350000.0
2007-02-15 12:10:00,13.93,13.942,13.848,13.902,400000.0
2007-02-15 12:11:00,13.886,13.957,13.829,13.846,500000.0
2007-02-15 12:12:00,13.803,13.953,13.803,13.822,350000.0
2007-02-15 12:13:00,13.877,13.913,13.804,13.892,400000.0
2007-02-15 12:14:00,13.905,13.951,13.799,13.845,550000.0
2007-02-15 12:15:00,13.885,13.959,13.823,13.869,400000.0
2007-02-15 12:16:00,13.889,13.953,13.83,13.885,400000.0
2007-02-15 12:17:00,13.934,13.984,13.921,13.984,400000.0
2007-02-15 12:18:00,13.956,13.956,13.827,13.846,450000.0
2007-02-15 12:19:00,13.909,14.016,13.869,13.883,450000.0
2007-02-15 12:20:00,13.915,14.01,13.85,13.915,500000.0
2007-02-15 12:21:00,13.977,14.011,13.874,13.953,500000.0
2007-02-15 12:22:00,13.983,13.983,13.868,13.946,400000.0
2007-02-15 12:23:00,13.986,14.022,13.885,13.887,400000.0
2007-02-15 12:25:00,13.968,13.968,13.834,13.944,450000.0
2007-02-15 12:26:00,13.952,13.952,13.83,13.893,450000.0
2007-02-15 12:27:00,13.96,13.996,13.887,13.972,550000.0
2007-02-15 12:28:00,13.949,13.979,13.854,13.883,500000.0
2007-02-15 12:30:00,13.828,13.962,13.814,13.962,450000.0
2007-02-15 12:31:00,13.951,13.951,13.863,13.934,350000.0
2007-02-15 12:32:00,13.841,13.986,13.841,13.852,300000.0
2007-02-15 12:33:00,13.972,13.983,13.86,13.86,250000.0
2007-02-15 12:34:00,13.855,13.989,13.855,13.872,450000.0
2007-02-15 12:35:00,14.006,14.008,13.871,13.871,350000.0
2007-02-15 12:36:00,13.948,13.993,13.855,13.865,350000.0
2007-02-15 12:37:00,13.976,13.976,13.851,13.857,500000.0
2007-02-15 12:38:00,13.956,13.983,13.863,13.924,450000.0
2007-02-15 12:39:00,13.944,13.983,13.837,13.93,450000.0
2007-02-15 12:40:00,13.917,13.983,13.864,13.904,450000.0
2007-02-15 12:41:00,13.944,13.979,13.863,13.966,450000.0
2007-02-15 12:42:00,13.863,14.027,13.863,13.925,550000.0
2007-02-15 12:43:00,13.912,13.996,13.864,13.864,500000.0
2007-02-15 12:44:00,13.923,14.004,13.869,13.876,450000.0
2007-02-15 12:45:00,13.916,13.988,13.866,13.918,400000.0
2007-02-15 12:47:00,13.914,14.018,13.855,13.938,350000.0
2007-02-15 12:48:00,13.887,13.985,13.825,13.952,550000.0
2007-02-15 12:49:00,13.898,14.025,13.898,13.912,450000.0
2007-02-15 12:50:00,13.945,14.004,13.892,13.892,400000.0
2007-02-15 12:51:00,13.879,14.017,13.879,14.002,500000.0
2007-02-15 12:52:00,13.923,14.009,13.901,13.981,500000.0
2007-02-15 12:53:00,13.879,13.986,13.878,13.964,500000.0
2007-02-15 12:54:00,13.97,13.97,13.843,13.913,450000.0
2007-02-15 12:55:00,13.91,13.997,13.895,13.997,450000.0
2007-02-15 12:56:00,13.955,13.994,13.867,13.88,450000.0
2007-02-15 12:57:00,13.95,14.001,13.863,13.863,400000.0
2007-02-15 12:58:00,13.91,14.018,13.881,13.897,400000.0
2007-02-15 12:59:00,13.938,13.973,13.888,13.973,450000.0
2007-02-15 13:00:00,13.954,13.992,13.861,13.934,500000.0
2007-02-15 13:01:00,13.879,14.01,13.879,13.951,400000.0
2007-02-15 13:02:00,13.877,13.987,13.865,13.916,400000.0
2007-02-15 13:03:00,13.928,14.001,13.886,13.886,450000.0
2007-02-15 13:05:00,13.88,13.998,13.88,13.99,400000.0
2007-02-15 13:06:00,13.99,13.99,13.841,13.96,450000.0
2007-02-15 13:07:00,14.014,14.014,13.871,13.916,500000.0
2007-02-15 13:08:00,13.902,14.007,13.871,13.871,400000.0
2007-02-15 13:09:00,14.01,14.04,13.921,13.929,450000.0
2007-02-15 13:10:00,13.975,14.064,13.899,13.925,500000.0
2007-02-15 13:11:00,13.922,14.002,13.922,13.991,400000.0
2007-02-15 13:13:00,14.025,14.025,13.867,13.975,450000.0
2007-02-15 13:14:00,13.873,14.011,13.873,14.011,350000.0
2007-02-15 13:15:00,13.946,14.031,13.881,13.981,400000.0
2007-02-15 13:16:00,13.995,13.995,13.901,13.995,350000.0
2007-02-15 13:17:00,14.001,14.029,13.925,14.003,450000.0
2007-02-15 13:18:00,13.834,13.981,13.834,13.978,400000.0
2007-02-15 13:19:00,13.935,14.029,13.901,13.92,400000.0
2007-02-15 13:20:00,13.929,13.999,13.891,13.939,500000.0
2007-02-15 13:21:00,13.87,13.979,13.865,13.87,350000.0
2007-02-15 13:22:00,13.922,14.027,13.919,13.938,400000.0
2007-02-15 13:23:00,13.927,14.009,13.873,13.888,350000.0
2007-02-15 13:24:00,13.984,14.012,13.887,13.905,450000.0
2007-02-15 13:25:00,13.99,14.011,13.919,14.011,350000.0
2007-02-15 13:26:00,13.914,14.001,13.844,13.906,550000.0
2007-02-15 13:27:00,13.918,14.045,13.918,13.968,500000.0
2007-02-15 13:28:00,13.935,13.998,13.841,13.904,400000.0
2007-02-15 13:29:00,13.993,13.993,13.834,13.933,350000.0
2007-02-15 13:30:00,13.985,13.985,13.833,13.874,450000.0
2007-02-15 13:31:00,13.851,13.985,13.851,13.971,450000.0
2007-02-15 13:32:00,13.879,13.968,13.842,13.842,500000.0
2007-02-15 13:33:00,13.895,13.961,13.851,13.89,350000.0
2007-02-15 13:34:00,13.834,13.995,13.834,13.884,350000.0
2007-02-15 13:35:00,13.936,14.007,13.882,13.882,400000.0
2007-02-15 13:36:00,13.882,13.973,13.822,13.93,450000.0
2007-02-15 13:37:00,13.869,13.958,13.869,13.934,350000.0
2007-02-15 13:38:00,13.876,13.992,13.864,13.992,400000.0
2007-02-15 13:39:00,13.958,13.987,13.876,13.954,500000.0
2007-02-15 13:40:00,13.957,13.995,13.859,13.978,350000.0
2007-02-15 13:43:00,13.977,13.996,13.858,13.962,500000.0
2007-02-15 13:44:00,13.891,14.008,13.873,13.906,350000.0
2007-02-15 13:45:00,13.858,13.968,13.836,13.968,400000.0
2007-02-15 13:46:00,13.907,13.988,13.876,13.925,450000.0
2007-02-15 13:47:00,13.953,13.977,13.891,13.941,300000.0
2007-02-15 13:48:00,13.965,13.986,13.856,13.94,400000.0
2007-02-15 13:49:00,13.863,13.981,13.863,13.957,350000.0
2007-02-15 13:50:00,13.897,13.903,13.853,13.903,450000.0
2007-02-15 13:51:00,13.96,13.964,13.847,13.847,350000.0
2007-02-15 13:52:00,13.943,13.966,13.819,13.924,350000.0
2007-02-15 13:53:00,13.831,13.929,13.791,13.856,450000.0
2007-02-15 13:54:00,13.906,13.958,13.84,13.943,400000.0
2007-02-15 13:55:00,13.914,13.953,13.885,13.914,350000.0
2007-02-15 13:56:00,13.945,13.965,13.822,13.822,400000.0
2007-02-15 13:57:00,13.892,13.975,13.858,13.858,400000.0
2007-02-15 13:58:00,13.833,13.954,13.833,13.954,350000.0
2007-02-15 13:59:00,13.93,13.976,13.843,13.968,500000.0
2007-02-15 14:00:00,13.92,13.951,13.842,13.891,350000.0
2007-02-15 14:01:00,13.91,13.947,13.836,13.947,400000.0
2007-02-15 14:02:00,13.964,13.968,13.835,13.899,350000.0
2007-02-15 14:03:00,13.929,13.939,13.868,13.933,350000.0
2007-02-15 14:04:00,13.855,13.964,13.855,13.958,350000.0
2007-02-15 14:05:00,13.788,13.923,13.788,13.876,350000.0
2007-02-15 14:06:00,13.941,13.958,13.858,13.936,350000.0
2007-02-15 14:07:00,13.931,13.959,13.85,13.918,400000.0
2007-02-15 14:08:00,13.867,13.935,13.817,13.894,400000.0
2007-02-15 14:09:00,13.819,13.912,13.791,13.843,550000.0
2007-02-15 14:10:00,13.834,13.936,13.828,13.877,350000.0
2007-02-15 14:11:00,13.891,13.934,13.836,13.934,400000.0
2007-02-15 14:12:00,13.956,13.963,13.916,13.962,450000.0
2007-02-15 14:13:00,13.921,13.921,13.803,13.803,350000.0
2007-02-15 14:14:00,13.779,13.895,13.761,13.845,500000.0
2007-02-15 14:15:00,13.824,13.97,13.824,13.87,500000.0
2007-02-15 14:16:00,13.852,13.959,13.824,13.913,450000.0
2007-02-15 14:17:00,13.903,13.92,13.799,13.825,450000.0
2007-02-15 14:18:00,13.783,13.943,13.783,13.943,400000.0
2007-02-15 14:19:00,13.929,13.958,13.828,13.946,500000.0
2007-02-15 14:20:00,13.845,13.935,13.845,13.856,350000.0
2007-02-15 14:21:00,13.846,13.958,13.804,13.874,450000.0
2007-02-15 14:22:00,13.91,13.946,13.803,13.946,450000.0
2007-02-15 14:23:00,13.866,13.954,13.865,13.882,400000.0
2007-02-15 14:24:00,13.941,13.941,13.848,13.929,400000.0
2007-02-15 14:25:00,13.861,13.923,13.848,13.86,350000.0
2007-02-15 14:26:00,13.868,13.946,13.82,13.865,350000.0
2007-02-15 14:27:00,13.861,13.939,13.777,13.939,400000.0
2007-02-15 14:28:00,13.922,13.949,13.841,13.898,400000.0
2007-02-15 14:29:00,13.89,13.949,13.819,13.905,350000.0
2007-02-15 14:30:00,13.862,13.898,13.788,13.788,550000.0
2007-02-15 14:31:00,13.845,13.938,13.81,13.91,400000.0
2007-02-15 14:32:00,13.899,13.934,13.819,13.865,500000.0
2007-02-15 14:33:00,13.913,13.966,13.818,13.879,550000.0
2007-02-15 14:34:00,13.92,14.0,13.851,13.851,450000.0
2007-02-15 14:35:00,13.92,13.95,13.871,13.875,350000.0
2007-02-15 14:36:00,13.923,13.948,13.848,13.948,400000.0
2007-02-15 14:37:00,13.846,13.947,13.79,13.947,550000.0
2007-02-15 14:38:00,13.898,13.937,13.852,13.918,400000.0
2007-02-15 14:39:00,13.902,13.912,13.764,13.791,500000.0
2007-02-15 14:40:00,13.88,13.937,13.825,13.876,400000.0
2007-02-15 14:41:00,13.83,13.922,13.824,13.902,550000.0
2007-02-15 14:42:00,13.826,13.965,13.826,13.914,400000.0
2007-02-15 14:43:00,13.881,13.908,13.743,13.908,500000.0
2007-02-15 14:44:00,13.812,13.91,13.812,13.903,450000.0
2007-02-15 14:45:00,13.897,13.939,13.862,13.926,400000.0
2007-02-15 14:46:00,13.906,13.937,13.852,13.868,350000.0
2007-02-15 14:47:00,13.919,13.96,13.838,13.926,350000.0
2007-02-15 14:48:00,13.896,13.94,13.836,13.923,400000.0
2007-02-15 14:49:00,13.942,13.942,13.799,13.799,500000.0
2007-02-15 14:50:00,13.862,13.944,13.814,13.814,400000.0
2007-02-15 14:51:00,13.928,13.928,13.828,13.892,350000.0
2007-02-15 14:52:00,13.953,13.953,13.861,13.863,450000.0
2007-02-15 14:53:00,13.834,13.92,13.81,13.884,400000.0
2007-02-15 14:54:00,13.807,13.933,13.797,13.839,550000.0
2007-02-15 14:55:00,13.908,13.938,13.816,13.816,450000.0
2007-02-15 14:56:00,13.949,14.028,13.891,13.958,550000.0
2007-02-15 14:57:00,13.963,13.988,13.884,13.967,450000.0
2007-02-15 14:58:00,13.884,13.95,13.852,13.92,400000.0
2007-02-15 14:59:00,13.874,13.979,13.835,13.979,550000.0
2007-02-15 15:00:00,13.862,13.972,13.862,13.864,450000.0
2007-02-15 15:01:00,13.924,13.972,13.849,13.924,450000.0
2007-02-15 15:02:00,13.871,13.988,13.848,13.922,450000.0
2007-02-15 15:03:00,13.951,13.975,13.832,13.975,500000.0
2007-02-15 15:04:00,13.907,13.992,13.872,13.879,550000.0
2007-02-15 15:05:00,13.842,13.956,13.823,13.841,550000.0
2007-02-15 15:07:00,13.819,13.946,13.809,13.936,400000.0
2007-02-15 15:08:00,13.862,14.004,13.851,13.885,600000.0
2007-02-15 15:09:00,13.954,13.977,13.833,13.846,650000.0
2007-02-15 15:10:00,13.877,13.973,13.827,13.948,800000.0
2007-02-15 15:11:00,13.847,13.947,13.81,13.844,650000.0
2007-02-15 15:12:00,13.909,13.959,13.892,13.892,250000.0
2007-02-15 15:13:00,13.921,13.987,13.843,13.925,550000.0
2007-02-15 15:14:00,13.915,13.915,13.859,13.891,250000.0
2007-02-15 15:15:00,13.886,13.93,13.799,13.911,800000.0
2007-02-15 15:16:00,13.941,13.941,13.814,13.814,250000.0
2007-02-15 15:17:00,13.861,13.906,13.755,13.859,750000.0
2007-02-15 15:18:00,13.917,13.917,13.787,13.826,700000.0
2007-02-15 15:19:00,13.838,13.942,13.814,13.887,700000.0
2007-02-15 15:20:00,13.919,13.919,13.743,13.873,650000.0
2007-02-15 15:21:00,13.815,13.924,13.809,13.924,450000.0
2007-02-15 15:22:00,13.885,13.903,13.8,13.8,550000.0
2007-02-15 15:23:00,13.835,13.93,13.81,13.816,750000.0
2007-02-15 15:24:00,13.838,13.909,13.778,13.778,600000.0
2007-02-15 15:25:00,13.93,13.948,13.829,13.908,650000.0
2007-02-15 15:26:00,13.906,13.986,13.841,13.851,900000.0
2007-02-15 15:27:00,13.911,13.951,13.834,13.87,550000.0
2007-02-15 15:28:00,13.939,13.939,13.773,13.864,650000.0
2007-02-15 15:29:00,13.811,13.9,13.811,13.832,350000.0
2007-02-15 15:30:00,13.905,13.957,13.827,13.879,650000.0
2007-02-15 15:31:00,13.861,13.997,13.852,13.877,700000.0
2007-02-15 15:32:00,13.841,13.958,13.805,13.917,650000.0
2007-02-15 15:33:00,13.83,13.922,13.83,13.912,800000.0
2007-02-15 15:34:00,13.826,13.97,13.779,13.899,700000.0
2007-02-15 15:35:00,13.857,13.933,13.796,13.92,700000.0
2007-02-15 15:36:00,13.91,13.949,13.801,13.939,800000.0
2007-02-15 15:37:00,13.862,13.99,13.855,13.923,650000.0
2007-02-15 15:38:00,13.874,13.975,13.874,13.878,650000.0
2007-02-15 15:39:00,13.947,13.987,13.848,13.911,550000.0
2007-02-15 15:40:00,13.928,13.928,13.789,13.884,850000.0
2007-02-15 15:41:00,13.801,13.937,13.801,13.888,550000.0
2007-02-15 15:42:00,13.915,13.925,13.819,13.834,650000.0
2007-02-15 15:43:00,13.828,13.902,13.775,13.795,550000.0
2007-02-15 15:44:00,13.932,13.981,13.842,13.93,400000.0
2007-02-15 15:45:00,13.927,13.945,13.848,13.888,600000.0
2007-02-15 15:46:00,13.807,13.897,13.756,13.822,700000.0
2007-02-15 15:47:00,13.885,13.921,13.768,13.78,700000.0
2007-02-15 15:48:00,13.815,13.925,13.791,13.812,600000.0
2007-02-15 15:49:00,13.871,13.924,13.838,13.924,450000.0
2007-02-15 15:50:00,13.829,13.92,13.777,13.908,750000.0
2007-02-15 15:51:00,13.876,13.91,13.743,13.803,650000.0
2007-02-15 15:52:00,13.798,13.878,13.731,13.764,600000.0
2007-02-15 15:53:00,13.901,13.901,13.76,13.888,800000.0
2007-02-15 15:54:00,13.896,13.926,13.789,13.917,600000.0
2007-02-15 15:55:00,13.781,13.914,13.779,13.895,800000.0
2007-02-15 15:56:00,13.797,13.951,13.797,13.865,700000.0
2007-02-15 15:57:00,13.83,13.905,13.778,13.824,800000.0
2007-02-15 15:58:00,13.815,13.891,13.741,13.823,750000.0
2007-02-15 15:59:00,13.913,13.913,13.785,13.832,650000.0
2007-02-15 16:00:00,13.885,13.926,13.765,13.814,850000.0
2007-02-15 16:01:00,13.915,13.915,13.778,13.787,650000.0
2007-02-15 16:02:00,13.85,13.963,13.791,13.819,800000.0
2007-02-15 16:03:00,13.893,13.994,13.806,13.879,600000.0
2007-02-15 16:04:00,13.891,13.897,13.764,13.883,800000.0
2007-02-15 16:05:00,13.926,13.959,13.838,13.959,500000.0
2007-02-15 16:06:00,13.855,13.946,13.816,13.897,650000.0
2007-02-15 16:07:00,13.843,13.936,13.787,13.827,850000.0
2007-02-15 16:08:00,13.847,13.959,13.834,13.868,800000.0
2007-02-15 16:09:00,13.91,13.982,13.823,13.976,750000.0
2007-02-15 16:10:00,13.939,13.967,13.82,13.937,750000.0
2007-02-15 16:11:00,13.869,13.947,13.784,13.799,650000.0
2007-02-15 16:12:00,13.869,13.917,13.833,13.874,500000.0
2007-02-15 16:13:00,13.86,13.956,13.838,13.956,700000.0
2007-02-15 16:14:00,13.986,13.986,13.861,13.986,750000.0
2007-02-15 16:15:00,13.966,13.973,13.834,13.956,700000.0
2007-02-15 16:16:00,13.895,13.97,13.867,13.944,900000.0
2007-02-15 16:17:00,13.944,13.973,13.839,13.966,700000.0
2007-02-15 16:18:00,13.826,13.968,13.823,13.877,800000.0
2007-02-15 16:19:00,13.894,13.98,13.88,13.88,550000.0
2007-02-15 16:20:00,13.9,14.009,13.869,13.869,800000.0
2007-02-15 16:21:00,13.865,13.94,13.797,13.94,850000.0
2007-02-15 16:22:00,13.928,13.928,13.803,13.926,800000.0
2007-02-15 16:23:00,13.84,13.937,13.804,13.836,700000.0
2007-02-15 16:24:00,13.936,14.006,13.816,13.886,1050000.0
2007-02-15 16:25:00,13.889,13.988,13.851,13.94,600000.0
2007-02-15 16:26:00,13.899,13.905,13.773,13.784,1150000.0
2007-02-15 16:27:00,13.93,13.93,13.792,13.798,250000.0
2007-02-15 16:28:00,13.865,13.945,13.842,13.846,700000.0
2007-02-15 16:29:00,13.905,13.921,13.792,13.914,400000.0
2007-02-15 16:30:00,13.838,13.928,13.778,13.879,950000.0
2007-02-15 16:31:00,13.915,13.922,13.805,13.844,600000.0
2007-02-15 16:32:00,13.926,13.926,13.826,13.903,400000.0
2007-02-15 16:33:00,13.87,13.967,13.855,13.873,650000.0
2007-02-15 16:34:00,13.877,13.934,13.829,13.933,500000.0
2007-02-15 16:35:00,13.832,13.924,13.786,13.831,850000.0
2007-02-15 16:36:00,13.947,13.95,13.822,13.95,800000.0
2007-02-15 16:37:00,13.942,13.99,13.818,13.867,800000.0
2007-02-15 16:38:00,13.787,13.952,13.787,13.944,750000.0
2007-02-15 16:39:00,13.857,13.94,13.826,13.914,600000.0
2007-02-15 16:40:00,13.923,13.923,13.796,13.859,500000.0
2007-02-15 16:41:00,13.894,13.951,13.808,13.842,900000.0
2007-02-15 16:42:00,13.866,13.981,13.856,13.975,850000.0
2007-02-15 16:43:00,13.851,13.985,13.851,13.963,700000.0
2007-02-15 16:44:00,13.959,13.983,13.833,13.833,600000.0
2007-02-15 16:45:00,13.927,13.927,13.82,13.877,650000.0
2007-02-15 16:46:00,13.853,13.943,13.799,13.846,600000.0
2007-02-15 16:47:00,13.848,13.95,13.807,13.851,750000.0
2007-02-15 16:48:00,13.891,13.908,13.792,13.87,800000.0
2007-02-15 16:49:00,13.854,13.912,13.797,13.845,750000.0
2007-02-15 16:50:00,13.902,13.902,13.807,13.877,350000.0
2007-02-15 16:51:00,13.863,13.92,13.778,13.778,600000.0
2007-02-15 16:52:00,13.82,13.931,13.785,13.85,700000.0
2007-02-15 16:53:00,13.851,13.929,13.818,13.852,650000.0
2007-02-15 16:54:00,13.911,13.972,13.826,13.826,650000.0
2007-02-15 16:55:00,13.902,13.918,13.808,13.852,850000.0
2007-02-15 16:56:00,13.81,13.901,13.747,13.79,700000.0
2007-02-15 16:57:00,13.93,13.951,13.8,13.887,700000.0
2007-02-15 16:58:00,13.819,13.934,13.798,13.846,650000.0
2007-02-15 16:59:00,13.822,13.955,13.822,13.838,500000.0
2007-02-15 17:00:00,13.915,13.915,13.784,13.784,400000.0
2007-02-15 17:01:00,13.819,13.907,13.754,13.863,850000.0
2007-02-15 17:02:00,13.865,13.89,13.767,13.767,700000.0
2007-02-15 17:03:00,13.793,13.881,13.785,13.836,800000.0
2007-02-15 17:04:00,13.801,13.867,13.775,13.829,650000.0
2007-02-15 17:05:00,13.859,13.859,13.729,13.844,650000.0
2007-02-15 17:06:00,13.869,13.901,13.783,13.855,550000.0
2007-02-15 17:07:00,13.854,13.882,13.722,13.795,550000.0
2007-02-15 17:08:00,13.727,13.865,13.726,13.818,750000.0
2007-02-15 17:09:00,13.765,13.868,13.739,13.767,600000.0
2007-02-15 17:10:00,13.811,13.832,13.751,13.825,400000.0
2007-02-15 17:11:00,13.857,13.859,13.735,13.754,450000.0
2007-02-15 17:12:00,13.796,13.875,13.732,13.843,700000.0
2007-02-15 17:13:00,13.772,13.862,13.715,13.836,700000.0
2007-02-15 17:14:00,13.773,13.877,13.757,13.856,850000.0
2007-02-15 17:15:00,13.749,13.935,13.748,13.81,600000.0
2007-02-15 17:16:00,13.813,13.942,13.788,13.892,800000.0
2007-02-15 17:17:00,13.803,13.849,13.734,13.84,400000.0
2007-02-15 17:18:00,13.882,13.882,13.732,13.849,500000.0
2007-02-15 17:19:00,13.857,13.883,13.752,13.856,900000.0
2007-02-15 17:20:00,13.818,13.885,13.704,13.746,650000.0
2007-02-15 17:21:00,13.786,13.869,13.774,13.783,500000.0
2007-02-15 17:22:00,13.889,13.892,13.762,13.892,550000.0
2007-02-15 17:23:00,13.755,13.858,13.714,13.816,800000.0
2007-02-15 17:24:00,13.875,13.883,13.784,13.792,650000.0
2007-02-15 17:25:00,13.862,13.899,13.789,13.899,500000.0
2007-02-15 17:26:00,13.815,13.903,13.764,13.847,600000.0
2007-02-15 17:27:00,13.85,13.917,13.781,13.855,500000.0
2007-02-15 17:28:00,13.829,13.9,13.755,13.755,1000000.0
2007-02-15 17:29:00,13.803,13.881,13.778,13.872,800000.0
2007-02-15 17:30:00,13.738,13.874,13.738,13.828,500000.0
2007-02-15 17:31:00,13.83,13.914,13.789,13.856,750000.0
2007-02-15 17:32:00,13.843,13.87,13.749,13.809,600000.0
2007-02-15 17:33:00,13.801,13.841,13.729,13.78,600000.0
2007-02-15 17:34:00,13.836,13.846,13.724,13.841,700000.0
2007-02-15 17:35:00,13.816,13.883,13.762,13.862,850000.0
2007-02-15 17:36:00,13.83,13.832,13.663,13.832,700000.0
2007-02-15 17:37:00,13.838,13.84,13.726,13.809,700000.0
2007-02-15 17:38:00,13.786,13.875,13.783,13.801,650000.0
2007-02-15 17:39:00,13.849,13.859,13.742,13.774,500000.0
2007-02-15 17:40:00,13.779,13.924,13.779,13.871,700000.0
2007-02-15 17:41:00,13.854,13.854,13.726,13.797,400000.0
2007-02-15 17:42:00,13.8,13.82,13.685,13.802,1000000.0
2007-02-15 17:43:00,13.857,13.875,13.72,13.759,550000.0
2007-02-15 17:44:00,13.831,13.895,13.802,13.85,750000.0
2007-02-15 17:45:00,13.815,13.857,13.731,13.785,750000.0
2007-02-15 17:46:00,13.766,13.856,13.747,13.763,400000.0
2007-02-15 17:47:00,13.814,13.836,13.7,13.763,650000.0
2007-02-15 17:48:00,13.824,13.874,13.75,13.796,750000.0
2007-02-15 17:49:00,13.838,13.91,13.775,13.84,600000.0
2007-02-15 17:50:00,13.856,13.88,13.733,13.75,950000.0
2007-02-15 17:51:00,13.821,13.86,13.719,13.758,700000.0
2007-02-15 17:52:00,13.833,13.845,13.673,13.714,750000.0
2007-02-15 17:53:00,13.807,13.832,13.733,13.74,600000.0
2007-02-15 17:54:00,13.738,13.854,13.699,13.85,750000.0
2007-02-15 17:55:00,13.769,13.912,13.767,13.866,800000.0
2007-02-15 17:56:00,13.74,13.829,13.675,13.726,750000.0
2007-02-15 17:57:00,13.759,13.868,13.729,13.801,850000.0
2007-02-15 17:58:00,13.841,13.867,13.79,13.793,600000.0
2007-02-15 17:59:00,13.824,13.864,13.728,13.864,600000.0
2007-02-15 18:00:00,13.765,13.865,13.741,13.757,700000.0
2007-02-15 18:01:00,13.796,13.894,13.754,13.78,800000.0
2007-02-15 18:02:00,13.857,13.857,13.741,13.852,750000.0
2007-02-15 18:03:00,13.778,13.816,13.755,13.816,450000.0
2007-02-15 18:04:00,13.84,13.84,13.705,13.817,600000.0
2007-02-15 18:05:00,13.768,13.876,13.734,13.847,750000.0
2007-02-15 18:06:00,13.803,13.867,13.721,13.721,500000.0
2007-02-15 18:07:00,13.855,13.868,13.722,13.868,600000.0
2007-02-15 18:08:00,13.774,13.85,13.706,13.714,550000.0
2007-02-15 18:09:00,13.753,13.812,13.704,13.805,350000.0
2007-02-15 18:10:00,13.778,13.803,13.677,13.733,550000.0
2007-02-15 18:11:00,13.721,13.864,13.663,13.862,1000000.0
2007-02-15 18:12:00,13.714,13.877,13.714,13.769,550000.0
2007-02-15 18:13:00,13.781,13.87,13.701,13.774,650000.0
2007-02-15 18:14:00,13.805,13.825,13.709,13.801,700000.0
2007-02-15 18:15:00,13.831,13.831,13.72,13.76,450000.0
2007-02-15 18:16:00,13.73,13.875,13.7,13.798,650000.0
2007-02-15 18:17:00,13.725,13.763,13.647,13.763,350000.0
2007-02-15 18:18:00,13.704,13.83,13.689,13.828,750000.0
2007-02-15 18:19:00,13.824,13.824,13.696,13.79,600000.0
2007-02-15 18:20:00,13.728,13.865,13.702,13.791,650000.0
2007-02-15 18:21:00,13.787,13.838,13.705,13.832,850000.0
2007-02-15 18:22:00,13.787,13.804,13.706,13.736,550000.0
2007-02-15 18:23:00,13.838,13.843,13.7,13.7,700000.0
2007-02-15 18:24:00,13.766,13.785,13.652,13.785,750000.0
2007-02-15 18:25:00,13.728,13.831,13.722,13.733,850000.0
2007-02-15 18:26:00,13.727,13.812,13.687,13.812,750000.0
2007-02-15 18:27:00,13.745,13.842,13.742,13.742,350000.0
2007-02-15 18:28:00,13.712,13.817,13.704,13.777,850000.0
2007-02-15 18:29:00,13.754,13.833,13.722,13.83,550000.0
2007-02-15 18:30:00,13.773,13.81,13.66,13.752,700000.0
2007-02-15 18:31:00,13.754,13.86,13.73,13.796,750000.0
2007-02-15 18:32:00,13.768,13.854,13.718,13.794,850000.0
2007-02-15 18:33:00,13.787,13.844,13.733,13.733,550000.0
2007-02-15 18:34:00,13.791,13.815,13.66,13.722,850000.0
2007-02-15 18:35:00,13.784,13.824,13.683,13.749,850000.0
2007-02-15 18:36:00,13.789,13.872,13.743,13.829,750000.0
2007-02-15 18:37:00,13.774,13.847,13.748,13.782,800000.0
2007-02-15 18:38:00,13.812,13.831,13.694,13.779,500000.0
2007-02-15 18:39:00,13.739,13.839,13.701,13.701,750000.0
2007-02-15 18:40:00,13.723,13.818,13.664,13.754,650000.0
2007-02-15 18:41:00,13.767,13.862,13.741,13.812,750000.0
2007-02-15 18:42:00,13.782,13.869,13.731,13.781,750000.0
2007-02-15 18:43:00,13.717,13.847,13.7,13.844,900000.0
2007-02-15 18:44:00,13.838,13.894,13.761,13.802,700000.0
2007-02-15 18:45:00,13.853,13.944,13.745,13.839,800000.0
2007-02-15 18:46:00,13.839,13.871,13.681,13.812,650000.0
2007-02-15 18:47:00,13.731,13.874,13.731,13.834,550000.0
2007-02-15 18:48:00,13.768,13.874,13.759,13.759,350000.0
2007-02-15 18:49:00,13.852,13.852,13.757,13.848,450000.0
2007-02-15 18:50:00,13.837,13.85,13.749,13.78,450000.0
2007-02-15 18:51:00,13.887,13.917,13.812,13.846,650000.0
2007-02-15 18:52:00,13.862,13.938,13.781,13.828,1000000.0
2007-02-15 18:53:00,13.875,13.907,13.807,13.824,650000.0
2007-02-15 18:54:00,13.779,13.877,13.779,13.86,450000.0
2007-02-15 18:55:00,13.787,13.9,13.773,13.849,550000.0
2007-02-15 18:56:00,13.874,13.905,13.777,13.889,350000.0
2007-02-15 18:57:00,13.903,13.908,13.75,13.838,650000.0
2007-02-15 18:58:00,13.736,13.876,13.736,13.808,650000.0
2007-02-15 18:59:00,13.808,13.873,13.808,13.842,600000.0
2007-02-15 19:00:00,13.781,13.938,13.781,13.908,650000.0
2007-02-15 19:01:00,13.841,13.889,13.773,13.84,850000.0
2007-02-15 19:02:00,13.802,13.936,13.793,13.793,550000.0
2007-02-15 19:03:00,13.9,13.944,13.837,13.944,500000.0
2007-02-15 19:04:00,13.791,13.925,13.791,13.873,500000.0
2007-02-15 19:05:00,13.785,13.9,13.785,13.796,350000.0
2007-02-15 19:06:00,13.879,13.907,13.771,13.875,650000.0
2007-02-15 19:07:00,13.844,13.886,13.773,13.773,500000.0
2007-02-15 19:08:00,13.878,13.914,13.797,13.806,650000.0
2007-02-15 19:09:00,13.786,13.929,13.776,13.776,650000.0
2007-02-15 19:10:00,13.812,13.875,13.762,13.812,350000.0
2007-02-15 19:11:00,13.836,13.882,13.824,13.824,400000.0
2007-02-15 19:12:00,13.794,13.92,13.783,13.817,600000.0
2007-02-15 19:13:00,13.866,13.909,13.77,13.77,400000.0
2007-02-15 19:14:00,13.865,13.877,13.766,13.806,600000.0
2007-02-15 19:15:00,13.829,13.944,13.802,13.802,850000.0
2007-02-15 19:16:00,13.906,13.906,13.789,13.869,500000.0
2007-02-15 19:17:00,13.855,13.904,13.744,13.797,550000.0
2007-02-15 19:18:00,13.836,13.888,13.756,13.815,700000.0
2007-02-15 19:19:00,13.896,13.944,13.808,13.931,550000.0
2007-02-15 19:20:00,13.873,13.909,13.79,13.82,400000.0
2007-02-15 19:21:00,13.866,13.937,13.82,13.904,850000.0
2007-02-15 19:22:00,13.886,13.916,13.784,13.811,600000.0
2007-02-15 19:23:00,13.874,13.899,13.778,13.87,700000.0
2007-02-15 19:24:00,13.82,13.919,13.799,13.866,500000.0
2007-02-15 19:25:00,13.845,13.879,13.773,13.879,350000.0
2007-02-15 19:26:00,13.861,13.883,13.794,13.794,400000.0
2007-02-15 19:27:00,13.864,13.869,13.776,13.841,350000.0
2007-02-15 19:28:00,13.881,13.881,13.757,13.79,500000.0
2007-02-15 19:29:00,13.79,13.887,13.768,13.776,300000.0
2007-02-15 19:30:00,13.9,13.9,13.783,13.784,650000.0
2007-02-15 19:31:00,13.765,13.852,13.744,13.798,400000.0
2007-02-15 19:32:00,13.779,13.874,13.745,13.775,600000.0
2007-02-15 19:33:00,13.853,13.853,13.731,13.847,350000.0
2007-02-15 19:34:00,13.851,13.903,13.741,13.86,400000.0
2007-02-15 19:35:00,13.763,13.954,13.763,13.851,350000.0
2007-02-15 19:36:00,13.776,13.902,13.776,13.902,350000.0
2007-02-15 19:37:00,13.874,13.905,13.77,13.867,350000.0
2007-02-15 19:38:00,13.793,13.915,13.793,13.915,300000.0
2007-02-15 19:39:00,13.887,13.926,13.789,13.789,300000.0
2007-02-15 19:40:00,13.845,13.91,13.76,13.76,350000.0
2007-02-15 19:41:00,13.867,13.932,13.81,13.81,350000.0
2007-02-15 19:42:00,13.9,13.902,13.751,13.777,350000.0
2007-02-15 19:43:00,13.904,13.904,13.824,13.886,350000.0
2007-02-15 19:44:00,13.818,13.924,13.774,13.801,400000.0
2007-02-15 19:45:00,13.81,13.897,13.81,13.87,450000.0
2007-02-15 19:46:00,13.81,13.946,13.81,13.828,450000.0
2007-02-15 19:47:00,13.833,13.895,13.822,13.879,350000.0
2007-02-15 19:48:00,13.8,13.871,13.767,13.821,550000.0
2007-02-15 19:49:00,13.824,13.921,13.803,13.887,500000.0
2007-02-15 19:50:00,13.846,13.921,13.796,13.895,400000.0
2007-02-15 19:51:00,13.895,13.909,13.832,13.877,250000.0
2007-02-15 19:52:00,13.811,13.909,13.807,13.807,650000.0
2007-02-15 19:53:00,13.814,13.891,13.779,13.891,350000.0
2007-02-15 19:54:00,13.786,13.891,13.786,13.823,350000.0
2007-02-15 19:55:00,13.811,13.95,13.811,13.854,700000.0
2007-02-15 19:56:00,13.855,13.927,13.818,13.892,400000.0
2007-02-15 19:57:00,13.774,13.9,13.774,13.858,600000.0
2007-02-15 19:58:00,13.794,13.906,13.792,13.811,500000.0
2007-02-15 19:59:00,13.841,13.885,13.818,13.883,350000.0
2007-02-15 20:00:00,13.815,13.889,13.775,13.835,550000.0
2007-02-15 20:01:00,13.862,13.897,13.756,13.814,550000.0
2007-02-15 20:02:00,13.795,13.874,13.739,13.802,400000.0
2007-02-15 20:03:00,13.851,13.909,13.817,13.909,350000.0
2007-02-15 20:04:00,13.871,13.904,13.809,13.811,400000.0
2007-02-15 20:05:00,13.893,13.936,13.818,13.929,550000.0
2007-02-15 20:06:00,13.871,13.904,13.87,13.876,300000.0
2007-02-15 20:07:00,13.749,13.899,13.749,13.833,350000.0
2007-02-15 20:08:00,13.836,13.909,13.782,13.798,500000.0
2007-02-15 20:09:00,13.797,13.885,13.776,13.797,350000.0
2007-02-15 20:10:00,13.88,13.898,13.785,13.807,350000.0
2007-02-15 20:11:00,13.862,13.916,13.812,13.899,400000.0
2007-02-15 20:12:00,13.865,13.884,13.767,13.792,500000.0
2007-02-15 20:13:00,13.922,13.925,13.791,13.91,550000.0
2007-02-15 20:14:00,13.817,13.917,13.803,13.803,350000.0
2007-02-15 20:15:00,13.919,13.919,13.785,13.785,250000.0
2007-02-15 20:16:00,13.807,13.935,13.791,13.889,500000.0
2007-02-15 20:17:00,13.895,13.901,13.793,13.793,400000.0
2007-02-15 20:18:00,13.774,13.89,13.774,13.81,550000.0
2007-02-15 20:19:00,13.887,13.901,13.781,13.796,500000.0
2007-02-15 20:20:00,13.8,13.912,13.753,13.777,550000.0
2007-02-15 20:21:00,13.926,13.932,13.795,13.848,550000.0
2007-02-15 20:22:00,13.928,13.933,13.797,13.869,500000.0
2007-02-15 20:23:00,13.785,13.936,13.785,13.936,650000.0
2007-02-15 20:24:00,13.786,13.882,13.777,13.777,250000.0
2007-02-15 20:25:00,13.864,13.901,13.779,13.802,300000.0
2007-02-15 20:26:00,13.904,13.904,13.787,13.873,400000.0
2007-02-15 20:27:00,13.924,13.938,13.835,13.885,550000.0
2007-02-15 20:28:00,13.933,13.933,13.858,13.889,400000.0
2007-02-15 20:29:00,13.844,13.915,13.815,13.915,450000.0
2007-02-15 20:30:00,13.772,13.916,13.772,13.866,350000.0
2007-02-15 20:31:00,13.873,13.904,13.745,13.874,550000.0
2007-02-15 20:32:00,13.895,13.943,13.785,13.849,550000.0
2007-02-15 20:33:00,13.872,13.88,13.771,13.81,350000.0
2007-02-15 20:34:00,13.815,13.896,13.797,13.896,400000.0
2007-02-15 20:35:00,13.934,13.943,13.798,13.855,450000.0
2007-02-15 20:36:00,13.839,13.921,13.839,13.891,250000.0
2007-02-15 20:37:00,13.8,13.925,13.8,13.925,500000.0
2007-02-15 20:38:00,13.901,13.903,13.779,13.779,400000.0
2007-02-15 20:39:00,13.91,13.919,13.798,13.798,550000.0
2007-02-15 20:40:00,13.832,13.901,13.784,13.901,350000.0
2007-02-15 20:41:00,13.893,13.91,13.816,13.853,250000.0
2007-02-15 20:42:00,13.899,13.899,13.765,13.855,500000.0
2007-02-15 20:44:00,13.814,13.974,13.805,13.845,550000.0
2007-02-15 20:45:00,13.82,13.903,13.747,13.874,450000.0
2007-02-15 20:46:00,13.919,13.936,13.799,13.812,500000.0
2007-02-15 20:47:00,13.807,13.924,13.786,13.843,500000.0
2007-02-15 20:48:00,13.876,13.914,13.795,13.914,600000.0
2007-02-15 20:49:00,13.854,13.901,13.759,13.76,550000.0
2007-02-15 20:50:00,13.789,13.919,13.778,13.886,350000.0
2007-02-15 20:51:00,13.841,13.886,13.841,13.886,350000.0
2007-02-15 20:52:00,13.855,13.928,13.777,13.876,300000.0
2007-02-15 20:53:00,13.924,13.924,13.815,13.815,450000.0
2007-02-15 20:55:00,13.868,13.925,13.829,13.907,300000.0
2007-02-15 20:56:00,13.819,13.894,13.773,13.83,400000.0
2007-02-15 20:57:00,13.876,13.921,13.771,13.87,400000.0
2007-02-15 20:58:00,13.87,13.908,13.803,13.908,250000.0
2007-02-15 20:59:00,13.834,13.952,13.831,13.918,600000.0
2007-02-15 21:00:00,13.863,13.892,13.777,13.793,400000.0
2007-02-15 21:01:00,13.785,13.887,13.778,13.839,400000.0
2007-02-15 21:02:00,13.904,13.932,13.826,13.843,350000.0
2007-02-15 21:03:00,13.831,13.911,13.793,13.805,350000.0
2007-02-15 21:04:00,13.873,13.914,13.784,13.914,400000.0
2007-02-15 21:05:00,13.885,13.944,13.799,13.91,350000.0
2007-02-15 21:06:00,13.905,13.936,13.791,13.84,850000.0
2007-02-15 21:07:00,13.877,13.918,13.784,13.918,350000.0
2007-02-15 21:08:00,13.857,13.951,13.841,13.884,400000.0
2007-02-15 21:09:00,13.797,13.889,13.774,13.889,300000.0
2007-02-15 21:10:00,13.909,13.922,13.782,13.787,550000.0
2007-02-15 21:11:00,13.781,13.89,13.781,13.824,700000.0
2007-02-15 21:12:00,13.881,13.888,13.79,13.841,400000.0
2007-02-15 21:13:00,13.774,13.911,13.774,13.831,400000.0
2007-02-15 21:14:00,13.843,13.91,13.763,13.81,500000.0
2007-02-15 21:15:00,13.869,13.9,13.795,13.836,350000.0
2007-02-15 21:16:00,13.833,13.884,13.809,13.853,400000.0
2007-02-15 21:17:00,13.867,13.913,13.828,13.828,200000.0
2007-02-15 21:18:00,13.906,13.945,13.792,13.831,850000.0
2007-02-15 21:20:00,13.87,13.87,13.769,13.862,300000.0
2007-02-15 21:21:00,13.777,13.873,13.752,13.792,350000.0
2007-02-15 21:22:00,13.86,13.899,13.775,13.808,450000.0
2007-02-15 21:23:00,13.756,13.846,13.756,13.792,450000.0
2007-02-15 21:24:00,13.768,13.963,13.768,13.883,550000.0
2007-02-15 21:25:00,13.784,13.89,13.746,13.89,700000.0
2007-02-15 21:26:00,13.855,13.88,13.762,13.799,350000.0
2007-02-15 21:27:00,13.826,13.882,13.767,13.789,400000.0
2007-02-15 21:28:00,13.838,13.891,13.838,13.891,400000.0
2007-02-15 21:29:00,13.927,13.931,13.83,13.931,250000.0
2007-02-15 21:30:00,13.834,13.919,13.781,13.919,300000.0
2007-02-15 21:31:00,13.887,13.919,13.8,13.851,500000.0
2007-02-15 21:32:00,13.795,13.864,13.761,13.864,500000.0
2007-02-15 21:33:00,13.884,13.896,13.848,13.896,250000.0
2007-02-15 21:35:00,13.898,13.94,13.81,13.921,600000.0
2007-02-15 21:36:00,13.908,13.908,13.776,13.868,250000.0
2007-02-15 21:37:00,13.891,13.891,13.739,13.865,500000.0
2007-02-15 21:38:00,13.841,13.876,13.748,13.748,300000.0
2007-02-15 21:40:00,13.869,13.869,13.761,13.817,250000.0
2007-02-15 21:42:00,13.903,13.94,13.809,13.905,400000.0
2007-02-15 21:43:00,13.945,13.962,13.811,13.831,500000.0
2007-02-15 21:44:00,13.835,13.896,13.79,13.858,350000.0
2007-02-15 21:45:00,13.891,13.891,13.795,13.795,250000.0
2007-02-15 21:46:00,13.938,13.987,13.85,13.853,550000.0
2007-02-15 21:48:00,13.861,13.927,13.832,13.927,400000.0
2007-02-15 21:50:00,13.929,13.969,13.819,13.887,600000.0
2007-02-15 21:51:00,13.815,13.912,13.793,13.887,350000.0
2007-02-15 21:52:00,13.841,13.953,13.841,13.947,400000.0
2007-02-15 21:53:00,13.89,13.973,13.84,13.86,350000.0
2007-02-15 21:54:00,13.888,13.888,13.792,13.837,200000.0
2007-02-15 21:55:00,13.894,13.906,13.824,13.906,300000.0
2007-02-15 21:57:00,13.818,13.905,13.797,13.84,450000.0
2007-02-15 21:58:00,13.837,13.952,13.836,13.952,600000.0
2007-02-15 21:59:00,13.855,13.947,13.82,13.947,450000.0
2007-02-15 22:00:00,13.898,13.942,13.818,13.883,500000.0
2007-02-15 22:01:00,13.843,13.947,13.832,13.947,450000.0
2007-02-15 22:03:00,13.934,13.934,13.815,13.849,400000.0
2007-02-15 22:04:00,13.913,13.913,13.912,13.912,100000.0
2007-02-15 22:07:00,13.877,13.922,13.838,13.888,300000.0
2007-02-15 22:08:00,13.818,13.903,13.818,13.831,150000.0
2007-02-15 22:09:00,13.92,13.92,13.896,13.896,100000.0
2007-02-15 22:11:00,13.904,13.904,13.821,13.853,200000.0
2007-02-15 22:13:00,13.805,13.929,13.805,13.912,750000.0
2007-02-15 22:14:00,13.925,13.925,13.812,13.82,400000.0
2007-02-15 22:25:00,13.915,13.915,13.83,13.864,200000.0
2007-02-15 22:28:00,13.939,13.939,13.798,13.84,500000.0
2007-02-15 22:30:00,13.9,13.974,13.844,13.852,600000.0
2007-02-15 22:32:00,13.874,13.962,13.838,13.897,650000.0
2007-02-15 22:33:00,13.793,13.908,13.793,13.908,500000.0
2007-02-15 22:34:00,13.933,13.962,13.882,13.945,400000.0
2007-02-15 22:36:00,13.857,13.954,13.82,13.91,650000.0
2007-02-15 22:37:00,13.93,13.949,13.832,13.892,450000.0
2007-02-15 22:38:00,13.909,13.96,13.836,13.877,450000.0
2007-02-15 22:39:00,13.931,13.931,13.848,13.848,250000.0
2007-02-15 22:41:00,13.936,13.952,13.83,13.903,550000.0
2007-02-15 22:42:00,13.969,13.969,13.83,13.83,250000.0
2007-02-15 22:45:00,13.924,13.924,13.813,13.839,400000.0
2007-02-15 22:46:00,13.846,13.906,13.831,13.831,200000.0
2007-02-15 22:47:00,13.857,13.943,13.851,13.899,450000.0
2007-02-15 22:48:00,13.929,13.984,13.841,13.894,400000.0
2007-02-15 22:49:00,13.809,13.94,13.809,13.94,250000.0
2007-02-15 22:52:00,13.914,13.914,13.91,13.91,100000.0
2007-02-15 22:56:00,13.907,13.914,13.843,13.869,450000.0
2007-02-15 22:57:00,13.877,13.944,13.855,13.938,400000.0
2007-02-15 22:59:00,13.818,13.949,13.818,13.922,400000.0
2007-02-15 23:00:00,13.894,13.943,13.894,13.943,150000.0
2007-02-15 23:01:00,13.893,13.899,13.893,13.899,100000.0
2007-02-15 23:02:00,13.944,13.95,13.843,13.873,350000.0
2007-02-15 23:03:00,13.833,13.927,13.828,13.901,550000.0
2007-02-15 23:04:00,13.864,13.977,13.835,13.886,650000.0
2007-02-15 23:05:00,13.843,13.998,13.843,13.875,550000.0
2007-02-15 23:06:00,13.838,13.972,13.838,13.89,600000.0
2007-02-15 23:08:00,13.964,13.964,13.837,13.9,550000.0
2007-02-15 23:11:00,13.905,13.905,13.821,13.853,200000.0
2007-02-15 23:20:00,13.934,13.934,13.868,13.881,300000.0
2007-02-15 23:23:00,13.912,13.92,13.831,13.92,250000.0
2007-02-15 23:27:00,13.944,13.944,13.846,13.889,400000.0
2007-02-15 23:30:00,13.905,13.905,13.813,13.849,200000.0
2007-02-15 23:31:00,13.916,13.916,13.827,13.827,150000.0
2007-02-15 23:35:00,13.945,13.945,13.792,13.847,600000.0
2007-02-15 23:36:00,13.91,13.933,13.826,13.843,300000.0
2007-02-15 23:37:00,13.901,13.901,13.799,13.896,550000.0
2007-02-15 23:38:00,13.821,13.946,13.816,13.829,250000.0
2007-02-15 23:39:00,13.88,13.917,13.857,13.867,250000.0
2007-02-15 23:44:00,13.925,13.925,13.84,13.874,200000.0
2007-02-15 23:48:00,13.909,13.924,13.851,13.865,500000.0
2007-02-15 23:49:00,13.83,13.942,13.83,13.924,350000.0
2007-02-15 23:50:00,13.89,13.934,13.816,13.816,400000.0
2007-02-15 23:51:00,13.922,13.944,13.809,13.901,500000.0
2007-02-15 23:52:00,13.789,13.964,13.789,13.872,450000.0
2007-02-15 23:53:00,13.909,13.955,13.798,13.798,400000.0
2007-02-15 23:54:00,13.909,13.927,13.746,13.797,500000.0
2007-02-15 23:55:00,13.843,13.929,13.788,13.808,400000.0
2007-02-15 23:56:00,13.789,13.936,13.783,13.873,600000.0
2007-02-15 23:57:00,13.912,13.948,13.886,13.926,400000.0
2007-02-15 23:58:00,13.878,13.933,13.843,13.898,500000.0
2007-02-15 23:59:00,13.866,13.927,13.805,13.817,550000.0
2007-02-16 00:00:00,13.874,13.963,13.83,13.889,750000.0
2007-02-16 00:04:00,13.85,13.926,13.85,13.887,200000.0
2007-02-16 00:05:00,13.839,13.932,13.839,13.891,350000.0
2007-02-16 00:06:00,13.91,13.949,13.891,13.891,250000.0
2007-02-16 00:07:00,13.873,13.962,13.862,13.954,350000.0
2007-02-16 00:08:00,13.794,13.945,13.794,13.829,300000.0
2007-02-16 00:09:00,13.898,13.912,13.811,13.889,450000.0
2007-02-16 00:11:00,13.895,13.944,13.826,13.831,450000.0
2007-02-16 00:12:00,13.826,13.92,13.81,13.911,350000.0
2007-02-16 00:13:00,13.816,13.934,13.816,13.913,550000.0
2007-02-16 00:14:00,13.895,13.982,13.845,13.92,550000.0
2007-02-16 00:15:00,13.906,13.982,13.853,13.895,700000.0
2007-02-16 00:17:00,13.892,14.002,13.864,13.972,300000.0
2007-02-16 00:24:00,13.838,13.847,13.838,13.847,100000.0
2007-02-16 00:54:00,13.935,13.935,13.851,13.885,200000.0
2007-02-16 01:01:00,13.939,13.966,13.851,13.966,350000.0
2007-02-16 01:02:00,13.92,13.936,13.828,13.936,300000.0
2007-02-16 01:03:00,13.913,13.985,13.845,13.899,550000.0
2007-02-16 01:04:00,13.904,13.992,13.874,13.992,300000.0
2007-02-16 01:05:00,13.979,13.979,13.875,13.88,350000.0
2007-02-16 01:07:00,13.855,13.962,13.854,13.953,500000.0
2007-02-16 01:08:00,13.944,13.988,13.843,13.903,400000.0
2007-02-16 01:09:00,13.933,13.992,13.885,13.974,500000.0
2007-02-16 01:11:00,13.838,13.946,13.828,13.946,400000.0
2007-02-16 01:13:00,13.894,13.937,13.82,13.867,300000.0
2007-02-16 01:14:00,13.824,13.922,13.808,13.922,350000.0
2007-02-16 01:16:00,13.887,14.01,13.845,13.911,600000.0
2007-02-16 01:17:00,13.948,13.948,13.78,13.908,450000.0
2007-02-16 01:18:00,13.965,13.984,13.86,13.943,400000.0
2007-02-16 01:20:00,13.97,13.97,13.844,13.879,500000.0
2007-02-16 01:23:00,13.959,13.959,13.851,13.885,250000.0
2007-02-16 01:28:00,13.965,13.965,13.899,13.911,300000.0
2007-02-16 01:35:00,13.934,13.934,13.861,13.933,550000.0
2007-02-16 01:38:00,13.944,13.944,13.86,13.894,200000.0
2007-02-16 01:41:00,13.929,13.973,13.822,13.843,350000.0
2007-02-16 01:42:00,13.854,13.979,13.854,13.867,400000.0
2007-02-16 01:43:00,13.981,13.981,13.871,13.949,500000.0
2007-02-16 01:44:00,13.873,13.925,13.855,13.925,150000.0
2007-02-16 01:46:00,13.937,13.995,13.846,13.947,350000.0
2007-02-16 01:50:00,13.943,13.943,13.86,13.893,200000.0
2007-02-16 01:54:00,13.933,13.933,13.834,13.873,200000.0
2007-02-16 01:57:00,13.946,13.946,13.862,13.895,200000.0
2007-02-16 02:02:00,13.855,13.938,13.854,13.924,300000.0
2007-02-16 02:05:00,13.927,13.927,13.826,13.865,200000.0
2007-02-16 02:07:00,13.871,13.952,13.868,13.931,200000.0
2007-02-16 02:08:00,13.895,13.926,13.82,13.925,700000.0
2007-02-16 02:09:00,13.947,13.947,13.816,13.865,250000.0
2007-02-16 02:10:00,13.954,13.967,13.885,13.885,150000.0
2007-02-16 02:11:00,13.925,13.95,13.925,13.94,250000.0
2007-02-16 02:12:00,13.855,13.914,13.803,13.852,450000.0
2007-02-16 02:13:00,13.882,13.972,13.876,13.931,350000.0
2007-02-16 02:14:00,13.879,13.956,13.828,13.873,850000.0
2007-02-16 02:18:00,13.896,13.943,13.854,13.859,350000.0
2007-02-16 02:19:00,13.936,14.004,13.847,13.867,500000.0
2007-02-16 02:23:00,13.955,13.955,13.89,13.9,300000.0
2007-02-16 02:24:00,13.905,13.909,13.905,13.909,100000.0
2007-02-16 02:30:00,13.844,13.959,13.844,13.959,100000.0
2007-02-16 02:43:00,13.912,13.968,13.838,13.929,650000.0
2007-02-16 02:44:00,13.878,13.991,13.846,13.953,550000.0
2007-02-16 02:45:00,13.904,13.943,13.789,13.873,550000.0
2007-02-16 02:46:00,13.826,13.921,13.802,13.874,550000.0
2007-02-16 03:01:00,13.928,13.928,13.815,13.849,200000.0
2007-02-16 03:03:00,13.914,13.928,13.83,13.888,300000.0
2007-02-16 03:04:00,13.845,13.983,13.845,13.979,550000.0
2007-02-16 03:05:00,13.984,13.984,13.862,13.978,200000.0
2007-02-16 03:06:00,13.919,13.919,13.83,13.831,200000.0
2007-02-16 03:07:00,13.884,13.944,13.862,13.943,400000.0
2007-02-16 03:08:00,13.882,13.93,13.862,13.888,200000.0
2007-02-16 03:09:00,13.859,13.994,13.859,13.893,300000.0
2007-02-16 03:10:00,13.912,13.957,13.803,13.957,400000.0
2007-02-16 03:11:00,13.954,14.003,13.895,13.912,750000.0
2007-02-16 03:12:00,13.904,13.986,13.826,13.914,400000.0
2007-02-16 03:13:00,13.953,13.953,13.854,13.854,100000.0
2007-02-16 03:14:00,13.847,13.952,13.83,13.884,500000.0
2007-02-16 03:15:00,13.928,13.946,13.842,13.856,650000.0
2007-02-16 03:16:00,13.936,13.936,13.824,13.896,550000.0
2007-02-16 03:17:00,13.911,13.924,13.85,13.897,250000.0
2007-02-16 03:18:00,13.941,13.975,13.868,13.894,250000.0
2007-02-16 03:19:00,13.917,13.975,13.837,13.974,600000.0
2007-02-16 03:23:00,13.935,13.935,13.83,13.867,200000.0
2007-02-16 03:25:00,13.871,13.871,13.819,13.819,100000.0
2007-02-16 03:26:00,13.812,13.913,13.812,13.913,250000.0
2007-02-16 03:31:00,13.924,13.932,13.798,13.83,700000.0
2007-02-16 03:37:00,13.944,13.944,13.906,13.906,100000.0
2007-02-16 03:38:00,13.922,13.922,13.816,13.901,250000.0
2007-02-16 03:39:00,13.818,13.967,13.791,13.875,400000.0
2007-02-16 03:43:00,13.918,13.918,13.75,13.799,250000.0
2007-02-16 03:44:00,13.792,13.792,13.792,13.792,100000.0
2007-02-16 03:46:00,13.897,13.916,13.807,13.842,500000.0
2007-02-16 03:48:00,13.902,13.902,13.794,13.794,150000.0
2007-02-16 03:49:00,13.865,13.879,13.8,13.879,300000.0
2007-02-16 03:51:00,13.843,13.89,13.81,13.843,350000.0
2007-02-16 03:52:00,13.964,13.973,13.869,13.957,350000.0
2007-02-16 03:53:00,13.871,13.983,13.832,13.832,300000.0
2007-02-16 03:54:00,13.84,13.917,13.827,13.917,250000.0
2007-02-16 03:55:00,13.92,13.92,13.839,13.919,300000.0
2007-02-16 03:57:00,13.89,13.949,13.864,13.949,200000.0
2007-02-16 03:58:00,13.938,13.982,13.871,13.937,600000.0
2007-02-16 04:06:00,13.935,13.935,13.851,13.885,200000.0
2007-02-16 04:09:00,13.926,13.926,13.825,13.865,200000.0
2007-02-16 04:13:00,13.935,13.956,13.849,13.879,450000.0
2007-02-16 04:18:00,13.913,13.913,13.809,13.846,200000.0
2007-02-16 04:26:00,13.803,13.845,13.803,13.845,100000.0
2007-02-16 04:43:00,13.907,13.913,13.834,13.904,500000.0
2007-02-16 04:44:00,13.924,13.952,13.841,13.856,500000.0
2007-02-16 04:49:00,13.903,13.936,13.805,13.85,500000.0
2007-02-16 04:51:00,13.883,13.927,13.79,13.903,550000.0
2007-02-16 04:53:00,13.942,13.942,13.854,13.941,350000.0
2007-02-16 04:54:00,13.952,13.952,13.865,13.895,500000.0
2007-02-16 04:55:00,13.791,13.973,13.791,13.854,400000.0
2007-02-16 04:56:00,13.844,13.93,13.827,13.884,550000.0
2007-02-16 04:57:00,13.903,13.92,13.791,13.912,400000.0
2007-02-16 05:00:00,13.839,13.918,13.815,13.897,600000.0
2007-02-16 05:01:00,13.897,13.931,13.791,13.891,500000.0
2007-02-16 05:03:00,13.881,13.914,13.806,13.815,550000.0
2007-02-16 05:17:00,13.902,13.909,13.817,13.909,350000.0
2007-02-16 05:18:00,13.799,13.904,13.799,13.904,150000.0
2007-02-16 05:21:00,13.943,13.943,13.856,13.908,550000.0
2007-02-16 05:22:00,13.824,13.919,13.824,13.919,350000.0
2007-02-16 05:23:00,13.847,13.942,13.839,13.839,400000.0
2007-02-16 05:24:00,13.916,13.958,13.818,13.867,500000.0
2007-02-16 05:25:00,13.877,13.987,13.826,13.88,350000.0
2007-02-16 05:26:00,13.923,13.937,13.829,13.847,450000.0
2007-02-16 05:28:00,13.888,13.896,13.798,13.826,250000.0
2007-02-16 05:29:00,13.944,13.961,13.864,13.947,450000.0
2007-02-16 05:30:00,13.908,13.908,13.775,13.889,450000.0
2007-02-16 05:34:00,13.964,13.975,13.839,13.918,550000.0
2007-02-16 05:35:00,13.828,13.93,13.817,13.884,450000.0
2007-02-16 05:36:00,13.832,13.937,13.832,13.879,200000.0
2007-02-16 05:37:00,13.858,13.975,13.858,13.975,400000.0
2007-02-16 05:38:00,13.913,13.928,13.905,13.905,150000.0
2007-02-16 05:39:00,13.927,13.929,13.838,13.838,200000.0
2007-02-16 05:40:00,13.887,13.959,13.838,13.851,350000.0
2007-02-16 05:45:00,13.847,13.945,13.845,13.856,350000.0
2007-02-16 05:46:00,13.917,13.964,13.859,13.93,350000.0
2007-02-16 05:47:00,13.825,13.969,13.825,13.928,300000.0
2007-02-16 05:48:00,13.891,13.976,13.831,13.831,400000.0
2007-02-16 05:49:00,13.818,13.953,13.818,13.939,400000.0
2007-02-16 05:50:00,13.945,13.981,13.857,13.938,450000.0
2007-02-16 05:51:00,13.931,13.966,13.89,13.945,650000.0
2007-02-16 05:55:00,13.889,13.945,13.844,13.878,350000.0
2007-02-16 05:57:00,13.896,14.008,13.855,13.947,650000.0
2007-02-16 05:58:00,13.936,13.963,13.841,13.963,250000.0
2007-02-16 05:59:00,13.878,14.034,13.878,13.955,450000.0
2007-02-16 06:00:00,13.929,13.929,13.768,13.891,750000.0
2007-02-16 06:01:00,13.849,13.955,13.849,13.904,550000.0
2007-02-16 06:02:00,13.948,13.948,13.827,13.917,350000.0
2007-02-16 06:04:00,13.908,13.954,13.819,13.882,400000.0
2007-02-16 06:05:00,13.964,13.964,13.819,13.819,150000.0
2007-02-16 06:06:00,13.863,13.934,13.833,13.833,250000.0
2007-02-16 06:07:00,13.877,13.922,13.877,13.922,100000.0
2007-02-16 06:08:00,13.922,13.937,13.82,13.935,400000.0
2007-02-16 06:09:00,13.936,13.936,13.856,13.927,200000.0
2007-02-16 06:10:00,13.925,13.928,13.875,13.928,250000.0
2007-02-16 06:12:00,13.966,13.966,13.824,13.898,350000.0
2007-02-16 06:13:00,13.921,13.983,13.875,13.983,450000.0
2007-02-16 06:14:00,13.928,13.928,13.924,13.924,100000.0
2007-02-16 06:15:00,13.918,13.97,13.839,13.97,400000.0
2007-02-16 06:16:00,13.915,13.944,13.851,13.912,450000.0
2007-02-16 06:17:00,13.857,13.925,13.857,13.925,100000.0
2007-02-16 06:18:00,13.934,13.944,13.862,13.916,400000.0
2007-02-16 06:20:00,13.898,13.936,13.898,13.936,100000.0
2007-02-16 06:21:00,13.847,13.939,13.827,13.939,400000.0
2007-02-16 06:23:00,13.85,14.008,13.847,13.874,450000.0
2007-02-16 06:24:00,13.995,14.014,13.881,13.992,400000.0
2007-02-16 06:25:00,13.945,13.945,13.861,13.934,200000.0
2007-02-16 06:26:00,13.931,13.945,13.831,13.831,450000.0
2007-02-16 06:27:00,13.95,13.95,13.851,13.931,400000.0
2007-02-16 06:28:00,13.938,13.947,13.815,13.871,250000.0
2007-02-16 06:29:00,13.948,13.948,13.923,13.923,100000.0
2007-02-16 06:30:00,13.925,13.968,13.871,13.871,400000.0
2007-02-16 06:31:00,13.933,13.933,13.838,13.849,500000.0
2007-02-16 06:32:00,13.934,13.96,13.819,13.96,400000.0
2007-02-16 06:34:00,13.91,13.91,13.834,13.899,250000.0
2007-02-16 06:35:00,13.886,13.931,13.886,13.931,200000.0
2007-02-16 06:36:00,13.87,13.935,13.87,13.886,250000.0
2007-02-16 06:37:00,13.965,13.974,13.826,13.858,700000.0
2007-02-16 06:39:00,13.934,13.934,13.886,13.886,100000.0
2007-02-16 06:40:00,13.883,13.928,13.817,13.909,450000.0
2007-02-16 06:41:00,13.942,13.942,13.816,13.895,600000.0
2007-02-16 06:42:00,13.914,13.929,13.891,13.925,400000.0
2007-02-16 06:43:00,13.967,13.975,13.842,13.975,300000.0
2007-02-16 06:44:00,13.93,13.93,13.853,13.853,250000.0
2007-02-16 06:45:00,13.842,13.941,13.833,13.854,300000.0
2007-02-16 06:46:00,13.967,13.992,13.828,13.865,450000.0
2007-02-16 06:47:00,13.962,13.966,13.836,13.961,600000.0
2007-02-16 06:48:00,13.951,13.951,13.833,13.833,400000.0
2007-02-16 06:49:00,13.901,13.925,13.826,13.826,350000.0
2007-02-16 06:50:00,13.909,13.909,13.877,13.877,100000.0
2007-02-16 06:51:00,13.949,13.949,13.886,13.911,250000.0
2007-02-16 06:53:00,13.868,13.936,13.856,13.86,400000.0
2007-02-16 06:54:00,13.955,13.955,13.892,13.922,400000.0
2007-02-16 06:55:00,13.907,13.929,13.907,13.929,200000.0
2007-02-16 06:56:00,13.879,13.979,13.843,13.854,400000.0
2007-02-16 06:57:00,13.95,13.95,13.813,13.854,350000.0
2007-02-16 06:58:00,13.92,13.963,13.911,13.963,250000.0
2007-02-16 06:59:00,13.904,13.925,13.838,13.838,350000.0
2007-02-16 07:00:00,13.855,13.93,13.832,13.867,400000.0
2007-02-16 07:01:00,13.898,13.915,13.829,13.859,300000.0
2007-02-16 07:02:00,13.864,13.947,13.836,13.947,250000.0
2007-02-16 07:03:00,13.842,13.968,13.842,13.884,300000.0
2007-02-16 07:04:00,13.918,13.923,13.869,13.907,300000.0
2007-02-16 07:05:00,13.872,13.922,13.824,13.922,150000.0
2007-02-16 07:06:00,13.934,13.959,13.834,13.834,450000.0
2007-02-16 07:07:00,13.913,13.913,13.813,13.838,550000.0
2007-02-16 07:09:00,13.846,13.939,13.799,13.939,450000.0
2007-02-16 07:10:00,13.853,13.948,13.853,13.876,300000.0
2007-02-16 07:11:00,13.858,13.955,13.858,13.937,350000.0
2007-02-16 07:12:00,13.927,13.982,13.855,13.952,550000.0
2007-02-16 07:14:00,13.879,13.933,13.878,13.903,350000.0
2007-02-16 07:17:00,13.854,13.928,13.833,13.907,400000.0
2007-02-16 07:20:00,13.896,13.896,13.79,13.88,300000.0
2007-02-16 07:22:00,13.805,13.949,13.805,13.929,500000.0
2007-02-16 07:24:00,13.936,13.975,13.862,13.947,250000.0
2007-02-16 07:25:00,13.95,13.95,13.798,13.847,350000.0
2007-02-16 07:26:00,13.907,13.907,13.791,13.842,250000.0
2007-02-16 07:27:00,13.927,13.927,13.847,13.891,250000.0
2007-02-16 07:29:00,13.849,13.945,13.83,13.887,350000.0
2007-02-16 07:36:00,13.867,13.952,13.865,13.872,500000.0
2007-02-16 07:37:00,13.783,13.931,13.783,13.882,450000.0
2007-02-16 07:38:00,13.912,13.919,13.836,13.881,400000.0
2007-02-16 07:39:00,13.887,13.906,13.818,13.906,350000.0
2007-02-16 07:40:00,13.855,13.889,13.783,13.889,450000.0
2007-02-16 07:42:00,13.906,13.906,13.804,13.804,100000.0
2007-02-16 07:43:00,13.801,13.901,13.78,13.901,450000.0
2007-02-16 07:44:00,13.916,13.916,13.802,13.844,300000.0
2007-02-16 07:45:00,13.838,13.903,13.803,13.902,400000.0
2007-02-16 07:46:00,13.895,13.895,13.892,13.892,100000.0
2007-02-16 07:48:00,13.888,13.94,13.822,13.94,250000.0
2007-02-16 07:50:00,13.84,13.922,13.84,13.922,100000.0
2007-02-16 07:51:00,13.852,13.991,13.852,13.959,600000.0
2007-02-16 07:52:00,13.941,13.941,13.812,13.923,550000.0
2007-02-16 07:54:00,13.871,13.875,13.864,13.866,200000.0
2007-02-16 07:55:00,13.837,13.955,13.837,13.955,350000.0
2007-02-16 07:57:00,13.93,13.93,13.804,13.842,150000.0
2007-02-16 07:58:00,13.886,13.886,13.828,13.828,400000.0
2007-02-16 07:59:00,13.85,13.85,13.84,13.84,100000.0
2007-02-16 08:00:00,13.9,13.938,13.812,13.938,250000.0
2007-02-16 08:01:00,13.857,13.967,13.83,13.83,400000.0
2007-02-16 08:03:00,13.833,13.923,13.833,13.893,450000.0
2007-02-16 08:04:00,13.826,13.932,13.793,13.793,300000.0
2007-02-16 08:08:00,13.855,13.97,13.846,13.847,650000.0
2007-02-16 08:09:00,13.858,13.914,13.81,13.848,500000.0
2007-02-16 08:11:00,13.913,13.913,13.806,13.897,300000.0
2007-02-16 08:12:00,13.928,13.928,13.819,13.819,100000.0
2007-02-16 08:13:00,13.907,13.936,13.83,13.833,400000.0
2007-02-16 08:15:00,13.794,13.909,13.794,13.909,250000.0
2007-02-16 08:18:00,13.898,13.981,13.847,13.899,550000.0
2007-02-16 08:19:00,13.938,13.938,13.823,13.87,550000.0
2007-02-16 08:20:00,13.931,13.931,13.774,13.868,550000.0
2007-02-16 08:22:00,13.784,13.891,13.775,13.798,350000.0
2007-02-16 08:23:00,13.804,13.927,13.804,13.927,300000.0
2007-02-16 08:24:00,13.9,13.929,13.844,13.888,400000.0
2007-02-16 08:25:00,13.803,13.929,13.803,13.918,350000.0
2007-02-16 08:26:00,13.901,13.908,13.794,13.908,500000.0
2007-02-16 08:27:00,13.857,13.896,13.85,13.896,250000.0
2007-02-16 08:28:00,13.9,13.932,13.824,13.898,450000.0
2007-02-16 08:29:00,13.799,13.873,13.766,13.871,400000.0
2007-02-16 08:30:00,13.9,13.901,13.821,13.875,400000.0
2007-02-16 08:31:00,13.82,13.9,13.82,13.835,400000.0
2007-02-16 08:32:00,13.872,13.932,13.81,13.88,300000.0
2007-02-16 08:33:00,13.903,13.928,13.796,13.893,400000.0
2007-02-16 08:34:00,13.854,13.911,13.816,13.845,350000.0
2007-02-16 08:35:00,13.815,13.911,13.81,13.881,400000.0
2007-02-16 08:36:00,13.88,13.929,13.807,13.835,500000.0
2007-02-16 08:37:00,13.876,13.926,13.826,13.884,250000.0
2007-02-16 08:38:00,13.905,13.945,13.817,13.839,650000.0
2007-02-16 08:39:00,13.852,13.867,13.764,13.764,250000.0
2007-02-16 08:40:00,13.869,13.924,13.83,13.873,250000.0
2007-02-16 08:41:00,13.87,13.91,13.847,13.847,350000.0
2007-02-16 08:42:00,13.954,13.954,13.849,13.91,450000.0
2007-02-16 08:44:00,13.864,13.911,13.857,13.907,350000.0
2007-02-16 08:45:00,13.903,13.903,13.821,13.821,350000.0
2007-02-16 08:46:00,13.897,13.922,13.8,13.888,500000.0
2007-02-16 08:47:00,13.909,13.946,13.822,13.875,550000.0
2007-02-16 08:48:00,13.82,13.886,13.82,13.859,450000.0
2007-02-16 08:49:00,13.934,13.934,13.804,13.86,400000.0
2007-02-16 08:50:00,13.77,13.909,13.77,13.863,300000.0
2007-02-16 08:51:00,13.879,13.927,13.821,13.867,350000.0
2007-02-16 08:53:00,13.904,13.912,13.829,13.89,400000.0
2007-02-16 08:55:00,13.93,13.93,13.799,13.924,250000.0
2007-02-16 08:56:00,13.821,13.913,13.78,13.881,550000.0
2007-02-16 08:57:00,13.906,13.937,13.82,13.891,550000.0
2007-02-16 08:58:00,13.906,13.906,13.75,13.793,400000.0
2007-02-16 08:59:00,13.933,13.97,13.831,13.886,500000.0
2007-02-16 09:00:00,13.867,13.923,13.784,13.794,550000.0
2007-02-16 09:01:00,13.882,13.909,13.77,13.77,400000.0
2007-02-16 09:02:00,13.777,13.904,13.777,13.819,550000.0
2007-02-16 09:03:00,13.819,13.89,13.781,13.781,300000.0
2007-02-16 09:04:00,13.878,13.929,13.785,13.929,400000.0
2007-02-16 09:05:00,13.822,13.895,13.793,13.895,400000.0
2007-02-16 09:06:00,13.845,13.897,13.807,13.85,350000.0
2007-02-16 09:07:00,13.752,13.874,13.752,13.874,400000.0
2007-02-16 09:08:00,13.892,13.913,13.784,13.849,550000.0
2007-02-16 09:10:00,13.901,13.908,13.789,13.906,350000.0
2007-02-16 09:11:00,13.889,13.889,13.761,13.798,550000.0
2007-02-16 09:12:00,13.885,13.952,13.814,13.822,550000.0
2007-02-16 09:13:00,13.837,13.904,13.792,13.904,450000.0
2007-02-16 09:14:00,13.881,13.94,13.837,13.837,500000.0
2007-02-16 09:15:00,13.837,13.918,13.811,13.887,350000.0
2007-02-16 09:16:00,13.838,13.929,13.803,13.815,350000.0
2007-02-16 09:18:00,13.881,13.945,13.821,13.88,400000.0
2007-02-16 09:19:00,13.911,13.911,13.791,13.892,450000.0
2007-02-16 09:20:00,13.851,13.949,13.822,13.822,450000.0
2007-02-16 09:22:00,13.868,13.89,13.802,13.89,250000.0
2007-02-16 09:23:00,13.791,13.931,13.762,13.876,450000.0
2007-02-16 09:24:00,13.769,13.879,13.769,13.83,400000.0
2007-02-16 09:25:00,13.905,13.916,13.809,13.832,350000.0
2007-02-16 09:27:00,13.862,13.899,13.762,13.778,500000.0
2007-02-16 09:28:00,13.825,13.889,13.801,13.879,350000.0
2007-02-16 09:29:00,13.795,13.934,13.795,13.911,300000.0
2007-02-16 09:30:00,13.847,13.955,13.827,13.932,400000.0
2007-02-16 09:31:00,13.878,13.878,13.802,13.845,400000.0
2007-02-16 09:32:00,13.864,13.901,13.764,13.82,550000.0
2007-02-16 09:33:00,13.867,13.922,13.774,13.922,450000.0
2007-02-16 09:34:00,13.918,13.918,13.753,13.862,400000.0
2007-02-16 09:35:00,13.808,13.913,13.808,13.913,350000.0
2007-02-16 09:36:00,13.809,13.908,13.753,13.774,500000.0
2007-02-16 09:37:00,13.863,13.893,13.773,13.857,400000.0
2007-02-16 09:38:00,13.803,13.879,13.729,13.849,450000.0
2007-02-16 09:39:00,13.907,13.961,13.799,13.901,500000.0
2007-02-16 09:40:00,13.789,13.926,13.758,13.758,550000.0
2007-02-16 09:41:00,13.832,13.907,13.772,13.772,350000.0
2007-02-16 09:42:00,13.84,13.88,13.778,13.79,400000.0
2007-02-16 09:43:00,13.747,13.883,13.747,13.874,400000.0
2007-02-16 09:44:00,13.815,13.875,13.761,13.809,350000.0
2007-02-16 09:45:00,13.845,13.958,13.799,13.91,500000.0
2007-02-16 09:46:00,13.882,13.897,13.782,13.782,350000.0
2007-02-16 09:47:00,13.793,13.896,13.775,13.852,550000.0
2007-02-16 09:48:00,13.899,13.899,13.753,13.801,450000.0
2007-02-16 09:49:00,13.838,13.887,13.758,13.792,350000.0
2007-02-16 09:50:00,13.781,13.884,13.745,13.762,500000.0
2007-02-16 09:51:00,13.856,13.865,13.767,13.8,350000.0
2007-02-16 09:52:00,13.879,13.879,13.723,13.82,400000.0
2007-02-16 09:53:00,13.744,13.838,13.744,13.759,400000.0
2007-02-16 09:54:00,13.881,13.904,13.763,13.863,350000.0
2007-02-16 09:55:00,13.851,13.873,13.748,13.782,400000.0
2007-02-16 09:56:00,13.798,13.937,13.787,13.885,400000.0
2007-02-16 09:57:00,13.768,13.856,13.72,13.856,500000.0
2007-02-16 09:58:00,13.797,13.875,13.782,13.831,400000.0
2007-02-16 10:00:00,13.848,13.849,13.722,13.849,550000.0
2007-02-16 10:01:00,13.846,13.902,13.767,13.855,500000.0
2007-02-16 10:02:00,13.729,13.884,13.729,13.863,350000.0
2007-02-16 10:03:00,13.84,13.853,13.749,13.785,400000.0
2007-02-16 10:04:00,13.857,13.866,13.78,13.815,400000.0
2007-02-16 10:05:00,13.783,13.905,13.783,13.897,400000.0
2007-02-16 10:06:00,13.817,13.893,13.754,13.893,450000.0
2007-02-16 10:07:00,13.81,13.849,13.733,13.827,400000.0
2007-02-16 10:08:00,13.865,13.907,13.773,13.896,350000.0
2007-02-16 10:09:00,13.89,13.933,13.786,13.899,450000.0
2007-02-16 10:11:00,13.88,13.88,13.744,13.754,500000.0
2007-02-16 10:12:00,13.882,13.882,13.769,13.849,350000.0
2007-02-16 10:13:00,13.813,13.869,13.731,13.769,500000.0
2007-02-16 10:14:00,13.772,13.91,13.772,13.84,400000.0
2007-02-16 10:15:00,13.918,13.918,13.796,13.862,350000.0
2007-02-16 10:16:00,13.77,13.898,13.77,13.868,400000.0
2007-02-16 10:17:00,13.841,13.873,13.778,13.791,400000.0
2007-02-16 10:18:00,13.789,13.929,13.789,13.917,450000.0
2007-02-16 10:19:00,13.81,13.927,13.774,13.85,400000.0
2007-02-16 10:20:00,13.783,13.845,13.755,13.755,550000.0
2007-02-16 10:21:00,13.845,13.887,13.829,13.872,400000.0
2007-02-16 10:22:00,13.769,13.901,13.769,13.82,400000.0
2007-02-16 10:23:00,13.868,13.91,13.772,13.857,450000.0
2007-02-16 10:24:00,13.878,13.886,13.738,13.883,900000.0
2007-02-16 10:25:00,13.778,13.902,13.743,13.856,700000.0
2007-02-16 10:26:00,13.9,13.919,13.811,13.811,350000.0
2007-02-16 10:29:00,13.904,13.904,13.747,13.868,900000.0
2007-02-16 10:31:00,13.77,13.882,13.77,13.824,350000.0
2007-02-16 10:32:00,13.815,13.863,13.743,13.849,700000.0
2007-02-16 10:33:00,13.825,13.872,13.717,13.872,400000.0
2007-02-16 10:34:00,13.918,13.954,13.794,13.886,500000.0
2007-02-16 10:35:00,13.796,13.877,13.779,13.813,400000.0
2007-02-16 10:37:00,13.888,13.888,13.746,13.79,400000.0
2007-02-16 10:38:00,13.764,13.878,13.764,13.838,400000.0
2007-02-16 10:39:00,13.858,13.886,13.744,13.744,650000.0
2007-02-16 10:40:00,13.873,13.886,13.759,13.872,550000.0
2007-02-16 10:41:00,13.882,13.908,13.795,13.795,350000.0
2007-02-16 10:42:00,13.871,13.919,13.775,13.863,750000.0
2007-02-16 10:43:00,13.854,13.886,13.72,13.77,400000.0
2007-02-16 10:44:00,13.835,13.882,13.747,13.849,900000.0
2007-02-16 10:45:00,13.844,13.883,13.767,13.842,350000.0
2007-02-16 10:46:00,13.832,13.892,13.761,13.892,400000.0
2007-02-16 10:47:00,13.851,13.887,13.748,13.748,350000.0
2007-02-16 10:48:00,13.793,13.878,13.728,13.868,450000.0
2007-02-16 10:49:00,13.86,13.86,13.738,13.748,600000.0
2007-02-16 10:53:00,13.823,13.911,13.769,13.797,500000.0
2007-02-16 10:54:00,13.839,13.853,13.743,13.853,400000.0
2007-02-16 10:56:00,13.828,13.9,13.745,13.899,400000.0
2007-02-16 10:58:00,13.799,13.906,13.763,13.824,350000.0
2007-02-16 10:59:00,13.886,13.928,13.774,13.774,450000.0
2007-02-16 11:00:00,13.821,13.91,13.772,13.799,350000.0
2007-02-16 11:01:00,13.759,13.89,13.758,13.849,500000.0
2007-02-16 11:02:00,13.893,13.893,13.759,13.825,400000.0
2007-02-16 11:03:00,13.816,13.911,13.781,13.818,550000.0
2007-02-16 11:04:00,13.899,13.899,13.79,13.894,400000.0
2007-02-16 11:05:00,13.767,13.905,13.767,13.793,550000.0
2007-02-16 11:06:00,13.865,13.898,13.769,13.769,350000.0
2007-02-16 11:07:00,13.835,13.874,13.76,13.874,450000.0
2007-02-16 11:08:00,13.811,13.917,13.783,13.917,350000.0
2007-02-16 11:09:00,13.888,13.888,13.767,13.849,500000.0
2007-02-16 11:10:00,13.749,13.894,13.749,13.818,400000.0
2007-02-16 11:11:00,13.861,13.886,13.758,13.86,350000.0
2007-02-16 11:12:00,13.876,13.897,13.768,13.851,550000.0
2007-02-16 11:13:00,13.86,13.903,13.761,13.903,500000.0
2007-02-16 11:14:00,13.796,13.883,13.751,13.883,400000.0
2007-02-16 11:15:00,13.794,13.903,13.758,13.815,400000.0
2007-02-16 11:16:00,13.824,13.896,13.787,13.896,500000.0
2007-02-16 11:17:00,13.898,13.898,13.776,13.895,350000.0
2007-02-16 11:18:00,13.819,13.859,13.817,13.84,350000.0
2007-02-16 11:19:00,13.782,13.891,13.716,13.891,550000.0
2007-02-16 11:20:00,13.857,13.871,13.755,13.802,400000.0
2007-02-16 11:21:00,13.898,13.898,13.768,13.86,450000.0
2007-02-16 11:23:00,13.737,13.855,13.737,13.762,500000.0
2007-02-16 11:24:00,13.805,13.841,13.692,13.822,550000.0
2007-02-16 11:25:00,13.787,13.914,13.784,13.792,550000.0
2007-02-16 11:26:00,13.879,13.886,13.795,13.877,400000.0
2007-02-16 11:27:00,13.777,13.91,13.777,13.881,500000.0
2007-02-16 11:28:00,13.745,13.833,13.725,13.831,350000.0
2007-02-16 11:29:00,13.8,13.877,13.773,13.803,500000.0
2007-02-16 11:30:00,13.88,13.911,13.777,13.777,500000.0
2007-02-16 11:31:00,13.861,13.886,13.783,13.847,350000.0
2007-02-16 11:32:00,13.838,13.856,13.759,13.759,450000.0
2007-02-16 11:33:00,13.763,13.89,13.763,13.842,350000.0
2007-02-16 11:34:00,13.862,13.883,13.788,13.864,350000.0
2007-02-16 11:35:00,13.86,13.905,13.765,13.837,450000.0
2007-02-16 11:36:00,13.786,13.878,13.74,13.788,550000.0
2007-02-16 11:37:00,13.768,13.875,13.731,13.826,400000.0
2007-02-16 11:38:00,13.825,13.862,13.769,13.858,400000.0
2007-02-16 11:39:00,13.807,13.884,13.763,13.793,350000.0
2007-02-16 11:40:00,13.81,13.91,13.777,13.855,400000.0
2007-02-16 11:41:00,13.787,13.849,13.762,13.807,350000.0
2007-02-16 11:42:00,13.778,13.883,13.778,13.871,350000.0
2007-02-16 11:43:00,13.888,13.888,13.794,13.876,350000.0
2007-02-16 11:44:00,13.878,13.899,13.776,13.853,450000.0
2007-02-16 11:45:00,13.77,13.878,13.77,13.818,550000.0
2007-02-16 11:46:00,13.812,13.883,13.737,13.762,400000.0
2007-02-16 11:47:00,13.813,13.929,13.753,13.845,500000.0
2007-02-16 11:48:00,13.814,13.859,13.753,13.857,400000.0
2007-02-16 11:49:00,13.826,13.844,13.715,13.797,350000.0
2007-02-16 11:50:00,13.822,13.869,13.745,13.869,350000.0
2007-02-16 11:51:00,13.744,13.86,13.744,13.828,450000.0
2007-02-16 11:52:00,13.791,13.903,13.762,13.903,450000.0
2007-02-16 11:53:00,13.753,13.869,13.753,13.778,400000.0
2007-02-16 11:54:00,13.881,13.892,13.783,13.838,550000.0
2007-02-16 11:55:00,13.824,13.875,13.755,13.875,350000.0
2007-02-16 11:56:00,13.825,13.883,13.803,13.804,350000.0
2007-02-16 11:57:00,13.863,13.901,13.768,13.849,450000.0
2007-02-16 11:59:00,13.853,13.906,13.785,13.818,450000.0
2007-02-16 12:00:00,13.835,13.847,13.748,13.748,350000.0
2007-02-16 12:01:00,13.878,13.914,13.785,13.808,500000.0
2007-02-16 12:02:00,13.863,13.893,13.759,13.759,400000.0
2007-02-16 12:03:00,13.772,13.886,13.769,13.834,550000.0
2007-02-16 12:04:00,13.803,13.866,13.752,13.752,350000.0
2007-02-16 12:05:00,13.849,13.904,13.779,13.807,350000.0
2007-02-16 12:06:00,13.849,13.87,13.797,13.87,350000.0
2007-02-16 12:07:00,13.882,13.9,13.777,13.832,450000.0
2007-02-16 12:08:00,13.888,13.899,13.778,13.899,450000.0
2007-02-16 12:09:00,13.784,13.869,13.771,13.807,350000.0
2007-02-16 12:10:00,13.85,13.88,13.773,13.818,400000.0
2007-02-16 12:11:00,13.81,13.855,13.752,13.777,350000.0
2007-02-16 12:12:00,13.746,13.881,13.746,13.779,350000.0
2007-02-16 12:13:00,13.853,13.898,13.788,13.857,400000.0
2007-02-16 12:14:00,13.851,13.883,13.788,13.804,550000.0
2007-02-16 12:15:00,13.811,13.878,13.74,13.787,400000.0
2007-02-16 12:16:00,13.812,13.878,13.762,13.816,400000.0
2007-02-16 12:17:00,13.859,13.892,13.832,13.886,400000.0
2007-02-16 12:18:00,13.862,13.862,13.759,13.768,450000.0
2007-02-16 12:19:00,13.807,13.875,13.743,13.769,450000.0
2007-02-16 12:20:00,13.819,13.904,13.782,13.818,500000.0
2007-02-16 12:21:00,13.86,13.918,13.787,13.844,500000.0
2007-02-16 12:22:00,13.893,13.893,13.779,13.853,400000.0
2007-02-16 12:24:00,13.899,13.899,13.765,13.855,600000.0
2007-02-16 12:25:00,13.88,13.88,13.762,13.853,450000.0
2007-02-16 12:26:00,13.848,13.852,13.723,13.79,450000.0
2007-02-16 12:27:00,13.855,13.889,13.779,13.868,550000.0
2007-02-16 12:28:00,13.861,13.907,13.772,13.821,500000.0
2007-02-16 12:29:00,13.863,13.892,13.744,13.759,500000.0
2007-02-16 12:30:00,13.748,13.883,13.748,13.883,450000.0
2007-02-16 12:31:00,13.859,13.859,13.795,13.847,350000.0
2007-02-16 12:32:00,13.754,13.881,13.754,13.852,550000.0
2007-02-16 12:33:00,13.895,13.903,13.774,13.774,250000.0
2007-02-16 12:34:00,13.76,13.878,13.757,13.757,450000.0
2007-02-16 12:35:00,13.891,13.894,13.771,13.771,350000.0
2007-02-16 12:36:00,13.892,13.892,13.746,13.847,350000.0
2007-02-16 12:37:00,13.891,13.921,13.801,13.801,500000.0
2007-02-16 12:38:00,13.841,13.876,13.732,13.806,450000.0
2007-02-16 12:39:00,13.846,13.867,13.73,13.832,450000.0
2007-02-16 12:40:00,13.816,13.887,13.755,13.798,450000.0
2007-02-16 12:41:00,13.838,13.882,13.761,13.882,450000.0
2007-02-16 12:42:00,13.764,13.911,13.764,13.851,550000.0
2007-02-16 12:43:00,13.801,13.839,13.728,13.757,500000.0
2007-02-16 12:44:00,13.803,13.803,13.67,13.721,450000.0
2007-02-16 12:45:00,13.769,13.877,13.738,13.792,400000.0
2007-02-16 12:46:00,13.754,13.857,13.742,13.742,500000.0
2007-02-16 12:47:00,13.81,13.903,13.764,13.782,350000.0
2007-02-16 12:48:00,13.755,13.844,13.721,13.841,550000.0
2007-02-16 12:49:00,13.78,13.919,13.78,13.799,450000.0
2007-02-16 12:50:00,13.809,13.883,13.756,13.781,400000.0
2007-02-16 12:51:00,13.776,13.899,13.771,13.892,500000.0
2007-02-16 12:52:00,13.826,13.923,13.815,13.863,500000.0
2007-02-16 12:54:00,13.848,13.857,13.751,13.796,450000.0
2007-02-16 12:57:00,13.812,13.867,13.735,13.735,400000.0
2007-02-16 12:58:00,13.786,13.91,13.774,13.788,400000.0
2007-02-16 12:59:00,13.828,13.874,13.783,13.872,450000.0
2007-02-16 13:00:00,13.851,13.864,13.707,13.788,500000.0
2007-02-16 13:01:00,13.749,13.9,13.749,13.846,400000.0
2007-02-16 13:02:00,13.774,13.862,13.758,13.808,400000.0
2007-02-16 13:03:00,13.791,13.87,13.741,13.741,450000.0
2007-02-16 13:04:00,13.777,13.857,13.721,13.725,450000.0
2007-02-16 13:05:00,13.724,13.843,13.724,13.843,400000.0
2007-02-16 13:06:00,13.873,13.873,13.745,13.833,450000.0
2007-02-16 13:07:00,13.871,13.871,13.745,13.803,500000.0
2007-02-16 13:08:00,13.788,13.863,13.76,13.762,400000.0
2007-02-16 13:09:00,13.855,13.855,13.687,13.707,450000.0
2007-02-16 13:10:00,13.803,13.942,13.743,13.779,500000.0
2007-02-16 13:11:00,13.765,13.872,13.765,13.826,400000.0
2007-02-16 13:12:00,13.854,13.888,13.758,13.758,550000.0
2007-02-16 13:13:00,13.883,13.885,13.772,13.855,450000.0
2007-02-16 13:14:00,13.751,13.885,13.751,13.86,350000.0
2007-02-16 13:15:00,13.798,13.879,13.733,13.834,400000.0
2007-02-16 13:16:00,13.84,13.84,13.725,13.831,350000.0
2007-02-16 13:17:00,13.863,13.883,13.781,13.883,450000.0
2007-02-16 13:18:00,13.745,13.89,13.745,13.865,400000.0
2007-02-16 13:19:00,13.779,13.852,13.725,13.761,400000.0
2007-02-16 13:20:00,13.769,13.843,13.729,13.797,500000.0
2007-02-16 13:21:00,13.736,13.851,13.715,13.716,350000.0
2007-02-16 13:22:00,13.758,13.896,13.758,13.791,400000.0
2007-02-16 13:23:00,13.799,13.874,13.748,13.761,350000.0
2007-02-16 13:24:00,13.851,13.881,13.767,13.796,450000.0
2007-02-16 13:25:00,13.87,13.87,13.779,13.867,350000.0
2007-02-16 13:26:00,13.788,13.898,13.753,13.798,550000.0
2007-02-16 13:27:00,13.768,13.864,13.768,13.834,500000.0
2007-02-16 13:28:00,13.831,13.869,13.741,13.775,400000.0
2007-02-16 13:29:00,13.852,13.852,13.703,13.808,350000.0
2007-02-16 13:30:00,13.852,13.852,13.707,13.74,450000.0
2007-02-16 13:31:00,13.721,13.825,13.721,13.825,450000.0
2007-02-16 13:32:00,13.785,13.862,13.732,13.732,500000.0
2007-02-16 13:33:00,13.776,13.841,13.746,13.784,350000.0
2007-02-16 13:34:00,13.732,13.904,13.732,13.782,350000.0
2007-02-16 13:35:00,13.797,13.848,13.722,13.722,400000.0
2007-02-16 13:36:00,13.784,13.871,13.74,13.824,450000.0
2007-02-16 13:37:00,13.77,13.854,13.743,13.822,350000.0
2007-02-16 13:38:00,13.775,13.856,13.719,13.856,400000.0
2007-02-16 13:39:00,13.833,13.867,13.755,13.834,500000.0
2007-02-16 13:40:00,13.838,13.878,13.748,13.856,350000.0
2007-02-16 13:41:00,13.728,13.846,13.712,13.846,400000.0
2007-02-16 13:42:00,13.86,13.861,13.767,13.845,350000.0
2007-02-16 13:43:00,13.842,13.853,13.721,13.836,500000.0
2007-02-16 13:44:00,13.751,13.866,13.724,13.786,350000.0
2007-02-16 13:45:00,13.751,13.844,13.702,13.844,400000.0
2007-02-16 13:46:00,13.809,13.874,13.764,13.81,450000.0
2007-02-16 13:48:00,13.825,13.845,13.725,13.798,400000.0
2007-02-16 13:49:00,13.722,13.85,13.722,13.821,350000.0
2007-02-16 13:50:00,13.781,13.821,13.754,13.754,450000.0
2007-02-16 13:51:00,13.879,13.879,13.744,13.744,350000.0
2007-02-16 13:52:00,13.857,13.857,13.726,13.842,350000.0
2007-02-16 13:53:00,13.783,13.879,13.744,13.79,450000.0
2007-02-16 13:54:00,13.812,13.874,13.763,13.864,400000.0
2007-02-16 13:55:00,13.822,13.862,13.773,13.806,350000.0
2007-02-16 13:56:00,13.838,13.864,13.712,13.712,400000.0
2007-02-16 13:57:00,13.79,13.879,13.758,13.758,400000.0
2007-02-16 13:58:00,13.73,13.864,13.73,13.864,350000.0
2007-02-16 13:59:00,13.831,13.831,13.743,13.743,150000.0
2007-02-16 14:00:00,13.825,13.834,13.731,13.784,350000.0
2007-02-16 14:01:00,13.816,13.867,13.752,13.867,400000.0
2007-02-16 14:02:00,13.876,13.888,13.769,13.836,350000.0
2007-02-16 14:03:00,13.867,13.878,13.799,13.844,350000.0
2007-02-16 14:04:00,13.752,13.862,13.752,13.862,350000.0
2007-02-16 14:05:00,13.743,13.878,13.743,13.767,450000.0
2007-02-16 14:06:00,13.858,13.884,13.771,13.862,350000.0
2007-02-16 14:07:00,13.841,13.858,13.736,13.827,400000.0
2007-02-16 14:08:00,13.781,13.869,13.737,13.813,400000.0
2007-02-16 14:09:00,13.74,13.925,13.74,13.791,550000.0
2007-02-16 14:10:00,13.756,13.867,13.756,13.793,350000.0
2007-02-16 14:11:00,13.782,13.864,13.754,13.864,400000.0
2007-02-16 14:12:00,13.886,13.889,13.84,13.889,450000.0
2007-02-16 14:13:00,13.841,13.841,13.715,13.758,350000.0
2007-02-16 14:15:00,13.743,13.885,13.743,13.78,500000.0
2007-02-16 14:16:00,13.767,13.875,13.747,13.817,450000.0
2007-02-16 14:17:00,13.815,13.843,13.754,13.782,450000.0
2007-02-16 14:18:00,13.752,13.86,13.752,13.851,400000.0
2007-02-16 14:19:00,13.83,13.883,13.749,13.877,500000.0
2007-02-16 14:20:00,13.747,13.827,13.741,13.741,350000.0
2007-02-16 14:21:00,13.742,13.855,13.742,13.804,450000.0
2007-02-16 14:22:00,13.83,13.835,13.698,13.698,450000.0
2007-02-16 14:23:00,13.776,13.875,13.776,13.807,400000.0
2007-02-16 14:24:00,13.871,13.879,13.779,13.86,400000.0
2007-02-16 14:25:00,13.793,13.841,13.762,13.788,350000.0
2007-02-16 14:26:00,13.811,13.881,13.762,13.81,350000.0
2007-02-16 14:27:00,13.831,13.866,13.733,13.866,400000.0
2007-02-16 14:28:00,13.842,13.886,13.783,13.832,400000.0
2007-02-16 14:29:00,13.817,13.871,13.741,13.825,350000.0
2007-02-16 14:30:00,13.811,13.858,13.736,13.736,550000.0
2007-02-16 14:31:00,13.795,13.884,13.774,13.857,400000.0
2007-02-16 14:32:00,13.836,13.854,13.766,13.79,500000.0
2007-02-16 14:33:00,13.863,13.864,13.72,13.768,400000.0
2007-02-16 14:34:00,13.805,13.874,13.737,13.805,450000.0
2007-02-16 14:35:00,13.828,13.828,13.755,13.762,350000.0
2007-02-16 14:36:00,13.84,13.846,13.738,13.846,400000.0
2007-02-16 14:37:00,13.736,13.842,13.687,13.842,550000.0
2007-02-16 14:38:00,13.799,13.863,13.781,13.845,400000.0
2007-02-16 14:39:00,13.855,13.893,13.744,13.762,500000.0
2007-02-16 14:40:00,13.803,13.89,13.774,13.81,400000.0
2007-02-16 14:41:00,13.777,13.878,13.777,13.85,550000.0
2007-02-16 14:42:00,13.748,13.856,13.742,13.842,400000.0
2007-02-16 14:43:00,13.843,13.878,13.741,13.878,500000.0
2007-02-16 14:44:00,13.765,13.849,13.741,13.846,450000.0
2007-02-16 14:45:00,13.84,13.889,13.816,13.867,400000.0
2007-02-16 14:46:00,13.838,13.866,13.797,13.805,350000.0
2007-02-16 14:47:00,13.848,13.869,13.758,13.849,350000.0
2007-02-16 14:48:00,13.833,13.894,13.788,13.863,400000.0
2007-02-16 14:49:00,13.884,13.912,13.751,13.756,500000.0
2007-02-16 14:50:00,13.781,13.868,13.734,13.734,400000.0
2007-02-16 14:51:00,13.858,13.866,13.777,13.837,350000.0
2007-02-16 14:52:00,13.873,13.873,13.797,13.811,450000.0
2007-02-16 14:53:00,13.778,13.852,13.745,13.814,400000.0
2007-02-16 14:54:00,13.75,13.897,13.75,13.784,550000.0
2007-02-16 14:55:00,13.815,13.862,13.737,13.737,450000.0
2007-02-16 14:56:00,13.839,13.881,13.754,13.876,550000.0
2007-02-16 14:57:00,13.876,13.876,13.774,13.854,450000.0
2007-02-16 14:58:00,13.775,13.84,13.752,13.82,400000.0
2007-02-16 14:59:00,13.78,13.846,13.685,13.846,550000.0
2007-02-16 15:00:00,13.752,13.873,13.752,13.776,450000.0
2007-02-16 15:01:00,13.831,13.837,13.73,13.814,450000.0
2007-02-16 15:02:00,13.735,13.847,13.699,13.785,450000.0
2007-02-16 15:03:00,13.819,13.837,13.685,13.837,500000.0
2007-02-16 15:04:00,13.766,13.84,13.726,13.731,550000.0
2007-02-16 15:05:00,13.704,13.864,13.702,13.742,550000.0
2007-02-16 15:06:00,13.8,13.811,13.774,13.774,400000.0
2007-02-16 15:07:00,13.697,13.827,13.675,13.798,350000.0
2007-02-16 15:08:00,13.733,13.877,13.733,13.809,500000.0
2007-02-16 15:09:00,13.807,13.85,13.685,13.739,450000.0
2007-02-16 15:10:00,13.726,13.816,13.671,13.731,400000.0
2007-02-16 15:11:00,13.737,13.819,13.686,13.705,500000.0
2007-02-16 15:12:00,13.693,13.818,13.669,13.793,350000.0
2007-02-16 15:13:00,13.833,13.857,13.714,13.827,400000.0
2007-02-16 15:14:00,13.748,13.86,13.722,13.86,550000.0
2007-02-16 15:15:00,13.704,13.834,13.704,13.78,400000.0
2007-02-16 15:16:00,13.713,13.862,13.713,13.842,450000.0
2007-02-16 15:17:00,13.789,13.842,13.712,13.788,450000.0
2007-02-16 15:18:00,13.85,13.85,13.714,13.771,400000.0
2007-02-16 15:19:00,13.792,13.837,13.768,13.814,450000.0
2007-02-16 15:20:00,13.783,13.832,13.766,13.832,400000.0
2007-02-16 15:21:00,13.755,13.844,13.733,13.844,500000.0
2007-02-16 15:22:00,13.789,13.842,13.755,13.8,450000.0
2007-02-16 15:23:00,13.758,13.851,13.758,13.819,400000.0
2007-02-16 15:24:00,13.827,13.846,13.75,13.83,350000.0
2007-02-16 15:25:00,13.838,13.838,13.736,13.791,350000.0
2007-02-16 15:26:00,13.701,13.794,13.701,13.707,550000.0
2007-02-16 15:27:00,13.73,13.816,13.72,13.731,350000.0
2007-02-16 15:28:00,13.731,13.848,13.728,13.756,350000.0
2007-02-16 15:29:00,13.655,13.795,13.655,13.795,300000.0
2007-02-16 15:30:00,13.773,13.817,13.686,13.751,450000.0
2007-02-16 15:31:00,13.761,13.849,13.75,13.75,500000.0
2007-02-16 15:32:00,13.734,13.799,13.692,13.779,450000.0
2007-02-16 15:33:00,13.787,13.802,13.696,13.776,400000.0
2007-02-16 15:34:00,13.704,13.827,13.675,13.675,400000.0
2007-02-16 15:35:00,13.755,13.815,13.724,13.749,400000.0
2007-02-16 15:36:00,13.777,13.829,13.719,13.821,550000.0
2007-02-16 15:37:00,13.704,13.829,13.702,13.78,400000.0
2007-02-16 15:38:00,13.742,13.832,13.74,13.74,450000.0
2007-02-16 15:39:00,13.75,13.842,13.715,13.756,400000.0
2007-02-16 15:40:00,13.718,13.836,13.705,13.705,450000.0
2007-02-16 15:41:00,13.715,13.843,13.712,13.77,400000.0
2007-02-16 15:42:00,13.785,13.785,13.686,13.699,350000.0
2007-02-16 15:43:00,13.711,13.784,13.675,13.675,450000.0
2007-02-16 15:44:00,13.794,13.815,13.711,13.802,350000.0
2007-02-16 15:45:00,13.804,13.808,13.695,13.791,450000.0
2007-02-16 15:46:00,13.704,13.82,13.696,13.721,400000.0
2007-02-16 15:47:00,13.805,13.85,13.707,13.708,550000.0
2007-02-16 15:48:00,13.731,13.806,13.705,13.721,350000.0
2007-02-16 15:49:00,13.794,13.832,13.762,13.827,350000.0
2007-02-16 15:50:00,13.753,13.848,13.721,13.831,550000.0
2007-02-16 15:51:00,13.806,13.838,13.71,13.715,350000.0
2007-02-16 15:52:00,13.721,13.802,13.682,13.682,350000.0
2007-02-16 15:53:00,13.814,13.83,13.696,13.757,500000.0
2007-02-16 15:54:00,13.789,13.827,13.761,13.827,450000.0
2007-02-16 15:55:00,13.714,13.845,13.714,13.806,500000.0
2007-02-16 15:56:00,13.676,13.84,13.676,13.767,450000.0
2007-02-16 15:57:00,13.731,13.782,13.715,13.746,450000.0
2007-02-16 15:58:00,13.718,13.842,13.718,13.842,500000.0
2007-02-16 15:59:00,13.831,13.831,13.714,13.742,450000.0
2007-02-16 16:00:00,13.793,13.9,13.693,13.81,500000.0
2007-02-16 16:01:00,13.81,13.824,13.7,13.708,400000.0
2007-02-16 16:02:00,13.72,13.857,13.72,13.779,550000.0
2007-02-16 16:03:00,13.827,13.827,13.707,13.779,450000.0
2007-02-16 16:04:00,13.698,13.824,13.691,13.798,550000.0
2007-02-16 16:05:00,13.726,13.838,13.726,13.838,350000.0
2007-02-16 16:06:00,13.734,13.836,13.7,13.79,350000.0
2007-02-16 16:07:00,13.746,13.853,13.734,13.734,500000.0
2007-02-16 16:08:00,13.714,13.876,13.714,13.776,550000.0
2007-02-16 16:09:00,13.734,13.837,13.709,13.829,350000.0
2007-02-16 16:10:00,13.798,13.808,13.686,13.791,500000.0
2007-02-16 16:11:00,13.674,13.835,13.674,13.688,500000.0
2007-02-16 16:12:00,13.738,13.789,13.704,13.745,350000.0
2007-02-16 16:13:00,13.739,13.847,13.739,13.847,450000.0
2007-02-16 16:14:00,13.819,13.819,13.664,13.734,500000.0
2007-02-16 16:15:00,13.838,13.853,13.707,13.707,350000.0
2007-02-16 16:16:00,13.783,13.851,13.734,13.814,550000.0
2007-02-16 16:17:00,13.829,13.857,13.739,13.739,350000.0
2007-02-16 16:18:00,13.869,13.885,13.757,13.845,400000.0
2007-02-16 16:19:00,13.883,13.883,13.767,13.771,450000.0
2007-02-16 16:20:00,13.853,13.863,13.747,13.755,550000.0
2007-02-16 16:21:00,13.767,13.846,13.712,13.807,500000.0
2007-02-16 16:22:00,13.823,13.835,13.732,13.79,450000.0
2007-02-16 16:23:00,13.743,13.888,13.743,13.758,400000.0
2007-02-16 16:24:00,13.825,13.871,13.743,13.871,550000.0
2007-02-16 16:25:00,13.826,13.851,13.776,13.851,350000.0
2007-02-16 16:26:00,13.815,13.849,13.725,13.725,550000.0
2007-02-16 16:27:00,13.757,13.853,13.757,13.805,350000.0
2007-02-16 16:28:00,13.82,13.867,13.778,13.867,400000.0
2007-02-16 16:29:00,13.839,13.867,13.709,13.801,350000.0
2007-02-16 16:30:00,13.722,13.8,13.689,13.779,550000.0
2007-02-16 16:31:00,13.752,13.853,13.72,13.783,400000.0
2007-02-16 16:32:00,13.813,13.859,13.737,13.74,450000.0
2007-02-16 16:33:00,13.734,13.828,13.716,13.746,350000.0
2007-02-16 16:34:00,13.764,13.825,13.715,13.825,350000.0
2007-02-16 16:35:00,13.719,13.838,13.677,13.738,500000.0
2007-02-16 16:36:00,13.821,13.827,13.734,13.734,500000.0
2007-02-16 16:37:00,13.821,13.842,13.742,13.754,500000.0
2007-02-16 16:38:00,13.694,13.852,13.694,13.721,450000.0
2007-02-16 16:39:00,13.762,13.852,13.762,13.852,500000.0
2007-02-16 16:40:00,13.782,13.861,13.746,13.794,550000.0
2007-02-16 16:41:00,13.734,13.814,13.734,13.751,350000.0
2007-02-16 16:42:00,13.766,13.876,13.749,13.872,500000.0
2007-02-16 16:43:00,13.731,13.863,13.731,13.774,350000.0
2007-02-16 16:44:00,13.841,13.841,13.716,13.716,400000.0
2007-02-16 16:45:00,13.713,13.794,13.69,13.765,400000.0
2007-02-16 16:46:00,13.761,13.804,13.723,13.801,350000.0
2007-02-16 16:47:00,13.764,13.885,13.754,13.777,600000.0
2007-02-16 16:48:00,13.84,13.874,13.734,13.807,500000.0
2007-02-16 16:49:00,13.826,13.896,13.76,13.76,450000.0
2007-02-16 16:50:00,13.791,13.869,13.79,13.823,450000.0
2007-02-16 16:51:00,13.877,13.877,13.76,13.76,400000.0
2007-02-16 16:52:00,13.815,13.904,13.793,13.904,450000.0
2007-02-16 16:53:00,13.797,13.904,13.768,13.811,350000.0
2007-02-16 16:54:00,13.804,13.893,13.758,13.768,450000.0
2007-02-16 16:55:00,13.874,13.895,13.782,13.824,550000.0
2007-02-16 16:56:00,13.82,13.892,13.769,13.783,400000.0
2007-02-16 16:57:00,13.799,13.907,13.791,13.791,400000.0
2007-02-16 16:58:00,13.764,13.903,13.762,13.865,500000.0
2007-02-16 16:59:00,13.816,13.897,13.799,13.799,400000.0
2007-02-16 17:00:00,13.842,13.873,13.765,13.768,350000.0
2007-02-16 17:01:00,13.811,13.888,13.771,13.784,500000.0
2007-02-16 17:02:00,13.775,13.859,13.751,13.807,400000.0
2007-02-16 17:03:00,13.791,13.843,13.749,13.805,500000.0
2007-02-16 17:04:00,13.755,13.867,13.735,13.791,350000.0
2007-02-16 17:05:00,13.831,13.831,13.71,13.807,400000.0
2007-02-16 17:06:00,13.88,13.88,13.727,13.817,350000.0
2007-02-16 17:07:00,13.83,13.919,13.773,13.817,500000.0
2007-02-16 17:08:00,13.678,13.826,13.678,13.749,500000.0
2007-02-16 17:09:00,13.807,13.835,13.693,13.759,450000.0
2007-02-16 17:10:00,13.824,13.863,13.776,13.838,350000.0
2007-02-16 17:11:00,13.867,13.867,13.718,13.731,400000.0
2007-02-16 17:12:00,13.794,13.846,13.753,13.775,400000.0
2007-02-16 17:13:00,13.812,13.821,13.718,13.728,450000.0
2007-02-16 17:14:00,13.747,13.819,13.691,13.798,550000.0
2007-02-16 17:15:00,13.706,13.813,13.678,13.758,350000.0
2007-02-16 17:16:00,13.81,13.81,13.707,13.79,450000.0
2007-02-16 17:17:00,13.819,13.82,13.725,13.749,350000.0
2007-02-16 17:18:00,13.78,13.838,13.75,13.838,350000.0
2007-02-16 17:19:00,13.741,13.903,13.741,13.843,450000.0
2007-02-16 17:20:00,13.793,13.845,13.726,13.745,350000.0
2007-02-16 17:21:00,13.869,13.869,13.722,13.804,400000.0
2007-02-16 17:22:00,13.75,13.847,13.721,13.817,400000.0
2007-02-16 17:23:00,13.757,13.846,13.743,13.832,550000.0
2007-02-16 17:24:00,13.822,13.826,13.726,13.747,350000.0
2007-02-16 17:25:00,13.817,13.849,13.711,13.849,400000.0
2007-02-16 17:26:00,13.767,13.896,13.767,13.826,450000.0
2007-02-16 17:27:00,13.808,13.848,13.724,13.807,400000.0
2007-02-16 17:28:00,13.767,13.838,13.718,13.718,550000.0
2007-02-16 17:29:00,13.733,13.85,13.733,13.85,500000.0
2007-02-16 17:30:00,13.716,13.849,13.716,13.849,450000.0
2007-02-16 17:32:00,13.784,13.872,13.764,13.822,400000.0
2007-02-16 17:33:00,13.815,13.855,13.747,13.853,400000.0
2007-02-16 17:34:00,13.851,13.936,13.771,13.893,450000.0
2007-02-16 17:35:00,13.794,13.858,13.724,13.784,500000.0
2007-02-16 17:36:00,13.815,13.859,13.725,13.854,450000.0
2007-02-16 17:37:00,13.853,13.853,13.715,13.822,550000.0
2007-02-16 17:38:00,13.788,13.861,13.763,13.782,400000.0
2007-02-16 17:40:00,13.739,13.856,13.739,13.837,850000.0
2007-02-16 17:41:00,13.832,13.839,13.752,13.776,400000.0
2007-02-16 17:42:00,13.8,13.881,13.756,13.874,1150000.0
2007-02-16 17:43:00,13.808,13.862,13.707,13.738,650000.0
2007-02-16 17:44:00,13.787,13.862,13.737,13.83,750000.0
2007-02-16 17:45:00,13.739,13.842,13.683,13.746,900000.0
2007-02-16 17:46:00,13.831,13.839,13.736,13.765,350000.0
2007-02-16 17:47:00,13.854,13.854,13.727,13.779,850000.0
2007-02-16 17:48:00,13.854,13.91,13.739,13.76,850000.0
2007-02-16 17:49:00,13.814,13.851,13.734,13.83,700000.0
2007-02-16 17:50:00,13.835,13.848,13.744,13.744,900000.0
2007-02-16 17:51:00,13.813,13.826,13.682,13.75,800000.0
2007-02-16 17:52:00,13.833,13.886,13.75,13.886,450000.0
2007-02-16 17:53:00,13.839,13.919,13.775,13.803,950000.0
2007-02-16 17:54:00,13.837,13.858,13.705,13.856,700000.0
2007-02-16 17:55:00,13.78,13.891,13.743,13.839,700000.0
2007-02-16 17:56:00,13.746,13.901,13.711,13.85,700000.0
2007-02-16 17:57:00,13.836,13.897,13.795,13.83,550000.0
2007-02-16 17:58:00,13.834,13.877,13.747,13.817,700000.0
2007-02-16 17:59:00,13.778,13.915,13.736,13.857,750000.0
2007-02-16 18:00:00,13.759,13.863,13.759,13.848,550000.0
2007-02-16 18:01:00,13.806,13.883,13.711,13.788,700000.0
2007-02-16 18:02:00,13.753,13.882,13.704,13.704,1100000.0
2007-02-16 18:03:00,13.755,13.858,13.712,13.858,800000.0
2007-02-16 18:04:00,13.847,13.847,13.686,13.757,650000.0
2007-02-16 18:05:00,13.762,13.871,13.725,13.871,850000.0
2007-02-16 18:06:00,13.803,13.863,13.731,13.731,600000.0
2007-02-16 18:07:00,13.786,13.798,13.657,13.735,700000.0
2007-02-16 18:08:00,13.757,13.826,13.728,13.756,500000.0
2007-02-16 18:09:00,13.779,13.862,13.739,13.819,450000.0
2007-02-16 18:10:00,13.845,13.87,13.746,13.795,550000.0
2007-02-16 18:11:00,13.808,13.812,13.665,13.808,750000.0
2007-02-16 18:12:00,13.801,13.856,13.723,13.833,350000.0
2007-02-16 18:13:00,13.778,13.898,13.732,13.811,550000.0
2007-02-16 18:14:00,13.808,13.873,13.733,13.852,800000.0
2007-02-16 18:15:00,13.86,13.86,13.728,13.728,350000.0
2007-02-16 18:16:00,13.735,13.859,13.735,13.744,500000.0
2007-02-16 18:17:00,13.8,13.874,13.774,13.797,600000.0
2007-02-16 18:18:00,13.801,13.857,13.722,13.722,600000.0
2007-02-16 18:19:00,13.864,13.864,13.732,13.759,600000.0
2007-02-16 18:20:00,13.83,13.868,13.702,13.809,850000.0
2007-02-16 18:21:00,13.847,13.847,13.699,13.744,1000000.0
2007-02-16 18:22:00,13.823,13.847,13.721,13.776,700000.0
2007-02-16 18:23:00,13.847,13.866,13.751,13.818,800000.0
2007-02-16 18:24:00,13.783,13.855,13.736,13.855,600000.0
2007-02-16 18:25:00,13.854,13.854,13.67,13.713,900000.0
2007-02-16 18:26:00,13.815,13.873,13.719,13.859,850000.0
2007-02-16 18:27:00,13.863,13.869,13.821,13.869,250000.0
2007-02-16 18:28:00,13.814,13.9,13.723,13.753,800000.0
2007-02-16 18:29:00,13.765,13.863,13.731,13.863,700000.0
2007-02-16 18:30:00,13.856,13.899,13.773,13.858,750000.0
2007-02-16 18:31:00,13.868,13.868,13.746,13.839,600000.0
2007-02-16 18:32:00,13.794,13.884,13.735,13.836,950000.0
2007-02-16 18:33:00,13.838,13.91,13.77,13.856,650000.0
2007-02-16 18:34:00,13.863,13.919,13.778,13.888,650000.0
2007-02-16 18:35:00,13.843,13.856,13.773,13.856,650000.0
2007-02-16 18:36:00,13.798,13.868,13.738,13.858,750000.0
2007-02-16 18:37:00,13.797,13.871,13.757,13.856,900000.0
2007-02-16 18:38:00,13.86,13.892,13.759,13.853,750000.0
2007-02-16 18:39:00,13.782,13.904,13.756,13.853,800000.0
2007-02-16 18:40:00,13.842,13.901,13.727,13.809,500000.0
2007-02-16 18:41:00,13.794,13.854,13.74,13.822,550000.0
2007-02-16 18:42:00,13.817,13.888,13.772,13.88,1200000.0
2007-02-16 18:43:00,13.814,13.863,13.744,13.81,850000.0
2007-02-16 18:44:00,13.706,13.849,13.681,13.721,850000.0
2007-02-16 18:45:00,13.782,13.942,13.782,13.883,500000.0
2007-02-16 18:46:00,13.787,13.917,13.782,13.865,700000.0
2007-02-16 18:47:00,13.798,13.948,13.798,13.892,750000.0
2007-02-16 18:48:00,13.884,13.899,13.804,13.841,250000.0
2007-02-16 18:49:00,13.797,13.909,13.797,13.909,450000.0
2007-02-16 18:50:00,13.836,13.906,13.796,13.796,550000.0
2007-02-16 18:51:00,13.871,13.911,13.82,13.88,650000.0
2007-02-16 18:52:00,13.855,13.915,13.785,13.89,750000.0
2007-02-16 18:53:00,13.826,13.96,13.826,13.896,550000.0
2007-02-16 18:54:00,13.762,13.891,13.762,13.859,300000.0
2007-02-16 18:55:00,13.785,13.893,13.752,13.784,600000.0
2007-02-16 18:56:00,13.913,13.921,13.809,13.883,450000.0
2007-02-16 18:57:00,13.776,13.929,13.776,13.917,950000.0
2007-02-16 18:58:00,13.889,13.912,13.767,13.767,550000.0
2007-02-16 18:59:00,13.742,13.875,13.723,13.875,850000.0
2007-02-16 19:00:00,13.882,13.914,13.733,13.914,600000.0
2007-02-16 19:01:00,13.819,13.893,13.755,13.835,850000.0
2007-02-16 19:02:00,13.828,13.887,13.76,13.76,600000.0
2007-02-16 19:03:00,13.792,13.899,13.778,13.867,700000.0
2007-02-16 19:04:00,13.872,13.905,13.797,13.837,450000.0
2007-02-16 19:05:00,13.837,13.873,13.788,13.791,350000.0
2007-02-16 19:06:00,13.856,13.9,13.761,13.821,800000.0
2007-02-16 19:07:00,13.863,13.918,13.789,13.791,850000.0
2007-02-16 19:08:00,13.841,13.985,13.804,13.874,850000.0
2007-02-16 19:09:00,13.873,13.911,13.753,13.846,850000.0
2007-02-16 19:10:00,13.828,13.91,13.747,13.844,450000.0
2007-02-16 19:11:00,13.862,13.902,13.803,13.831,450000.0
2007-02-16 19:12:00,13.804,13.899,13.777,13.876,900000.0
2007-02-16 19:13:00,13.831,13.907,13.77,13.77,750000.0
2007-02-16 19:14:00,13.779,13.872,13.764,13.864,600000.0
2007-02-16 19:15:00,13.816,13.888,13.794,13.814,700000.0
2007-02-16 19:16:00,13.923,13.923,13.752,13.861,700000.0
2007-02-16 19:17:00,13.878,13.941,13.828,13.864,600000.0
2007-02-16 19:18:00,13.854,13.894,13.76,13.831,700000.0
2007-02-16 19:19:00,13.914,13.914,13.779,13.914,900000.0
2007-02-16 19:20:00,13.915,13.94,13.814,13.814,450000.0
2007-02-16 19:21:00,13.802,13.894,13.802,13.889,400000.0
2007-02-16 19:22:00,13.82,13.89,13.742,13.851,1000000.0
2007-02-16 19:23:00,13.82,13.952,13.802,13.802,950000.0
2007-02-16 19:24:00,13.781,13.895,13.759,13.82,500000.0
2007-02-16 19:25:00,13.775,13.929,13.775,13.797,350000.0
2007-02-16 19:26:00,13.834,13.918,13.754,13.831,350000.0
2007-02-16 19:27:00,13.85,13.886,13.748,13.847,600000.0
2007-02-16 19:28:00,13.894,13.911,13.776,13.879,400000.0
2007-02-16 19:29:00,13.831,13.904,13.81,13.855,550000.0
2007-02-16 19:30:00,13.927,13.947,13.816,13.929,1050000.0
2007-02-16 19:31:00,13.911,13.923,13.809,13.85,500000.0
2007-02-16 19:32:00,13.92,13.959,13.83,13.866,700000.0
2007-02-16 19:33:00,13.875,13.949,13.848,13.913,400000.0
2007-02-16 19:34:00,13.813,13.953,13.801,13.911,400000.0
2007-02-16 19:35:00,13.895,13.933,13.828,13.887,400000.0
2007-02-16 19:36:00,13.823,13.916,13.823,13.916,450000.0
2007-02-16 19:37:00,13.932,13.939,13.802,13.903,350000.0
2007-02-16 19:38:00,13.868,13.941,13.816,13.938,400000.0
2007-02-16 19:39:00,13.914,13.923,13.808,13.808,400000.0
2007-02-16 19:40:00,13.864,13.945,13.836,13.837,550000.0
2007-02-16 19:41:00,13.813,13.924,13.803,13.913,400000.0
2007-02-16 19:42:00,13.906,13.945,13.801,13.902,350000.0
2007-02-16 19:43:00,13.888,13.907,13.774,13.846,550000.0
2007-02-16 19:44:00,13.825,13.932,13.825,13.867,350000.0
2007-02-16 19:45:00,13.841,13.939,13.833,13.843,450000.0
2007-02-16 19:46:00,13.865,13.968,13.843,13.843,550000.0
2007-02-16 19:47:00,13.927,13.933,13.813,13.933,400000.0
2007-02-16 19:48:00,13.839,13.951,13.839,13.875,400000.0
2007-02-16 19:49:00,13.908,13.942,13.834,13.942,400000.0
2007-02-16 19:50:00,13.921,13.978,13.832,13.832,550000.0
2007-02-16 19:51:00,13.885,13.956,13.839,13.924,350000.0
2007-02-16 19:52:00,13.937,13.994,13.886,13.904,700000.0
2007-02-16 19:53:00,13.84,13.943,13.83,13.941,800000.0
2007-02-16 19:54:00,13.995,13.995,13.88,13.995,400000.0
2007-02-16 19:55:00,13.881,14.038,13.881,13.936,900000.0
2007-02-16 19:56:00,13.941,13.972,13.815,13.909,850000.0
2007-02-16 19:57:00,13.972,14.002,13.858,13.933,700000.0
2007-02-16 19:58:00,13.893,14.004,13.874,13.97,500000.0
2007-02-16 19:59:00,13.855,13.966,13.855,13.966,550000.0
2007-02-16 20:00:00,13.839,13.983,13.839,13.904,600000.0
2007-02-16 20:01:00,13.971,13.978,13.85,13.978,300000.0
2007-02-16 20:02:00,13.925,13.943,13.861,13.943,400000.0
2007-02-16 20:03:00,13.919,13.982,13.844,13.975,350000.0
2007-02-16 20:04:00,13.928,13.962,13.852,13.862,500000.0
2007-02-16 20:05:00,13.92,13.936,13.755,13.928,1050000.0
2007-02-16 20:06:00,13.915,13.937,13.866,13.877,550000.0
2007-02-16 20:07:00,13.889,13.951,13.834,13.908,550000.0
2007-02-16 20:08:00,13.829,13.944,13.775,13.841,500000.0
2007-02-16 20:09:00,13.94,13.94,13.817,13.857,450000.0
2007-02-16 20:10:00,13.872,13.916,13.796,13.916,400000.0
2007-02-16 20:11:00,13.943,13.948,13.866,13.948,450000.0
2007-02-16 20:12:00,13.838,13.896,13.75,13.871,550000.0
2007-02-16 20:13:00,13.86,13.899,13.772,13.86,400000.0
2007-02-16 20:14:00,13.933,13.942,13.818,13.942,400000.0
2007-02-16 20:15:00,13.874,13.917,13.794,13.863,350000.0
2007-02-16 20:16:00,13.861,13.907,13.779,13.886,450000.0
2007-02-16 20:17:00,13.911,13.961,13.867,13.927,550000.0
2007-02-16 20:18:00,13.912,13.978,13.833,13.833,400000.0
2007-02-16 20:19:00,13.826,13.942,13.812,13.915,450000.0
2007-02-16 20:20:00,13.882,13.92,13.82,13.918,650000.0
2007-02-16 20:21:00,13.909,13.924,13.834,13.924,350000.0
2007-02-16 20:22:00,13.924,13.966,13.78,13.822,550000.0
2007-02-16 20:23:00,13.811,13.944,13.811,13.944,800000.0
2007-02-16 20:24:00,13.827,13.965,13.818,13.919,500000.0
2007-02-16 20:25:00,13.947,13.947,13.82,13.923,700000.0
2007-02-16 20:26:00,13.943,13.943,13.779,13.833,550000.0
2007-02-16 20:29:00,13.946,13.957,13.837,13.867,550000.0
2007-02-16 20:30:00,13.953,13.965,13.825,13.855,500000.0
2007-02-16 20:34:00,13.924,13.924,13.84,13.873,200000.0
2007-02-16 20:35:00,13.865,13.872,13.865,13.872,100000.0
2007-02-16 20:37:00,13.925,13.925,13.843,13.875,250000.0
2007-02-16 20:38:00,13.847,13.94,13.843,13.899,350000.0
2007-02-16 20:41:00,13.915,13.915,13.823,13.859,200000.0
2007-02-16 20:47:00,13.835,13.934,13.818,13.934,500000.0
2007-02-16 20:48:00,13.846,13.955,13.845,13.955,850000.0
2007-02-16 20:58:00,13.846,13.928,13.816,13.854,550000.0
2007-02-16 20:59:00,13.918,13.947,13.836,13.884,550000.0
2007-02-16 21:00:00,13.87,13.933,13.848,13.92,400000.0
2007-02-16 21:05:00,13.872,13.878,13.863,13.878,200000.0
2007-02-16 21:06:00,13.955,13.959,13.867,13.897,350000.0
2007-02-16 21:13:00,13.928,13.942,13.823,13.942,400000.0
2007-02-16 21:14:00,13.891,13.963,13.891,13.963,150000.0
2007-02-16 21:15:00,13.84,13.941,13.84,13.922,300000.0
2007-02-16 21:17:00,13.877,13.932,13.793,13.932,250000.0
2007-02-16 21:18:00,13.842,13.974,13.813,13.866,500000.0
2007-02-16 21:19:00,13.823,13.908,13.798,13.903,450000.0
2007-02-16 21:20:00,13.855,13.939,13.855,13.855,250000.0
2007-02-16 21:21:00,13.86,13.953,13.826,13.875,250000.0
2007-02-16 21:22:00,13.775,13.896,13.775,13.896,300000.0
2007-02-16 21:24:00,13.949,13.953,13.834,13.834,450000.0
2007-02-16 21:25:00,13.852,13.977,13.852,13.96,600000.0
2007-02-16 21:26:00,13.884,13.946,13.827,13.831,250000.0
2007-02-16 21:29:00,13.952,13.952,13.893,13.893,150000.0
2007-02-16 21:30:00,13.908,13.948,13.807,13.948,350000.0
2007-02-16 21:31:00,13.898,13.946,13.818,13.891,400000.0
2007-02-16 21:34:00,13.837,13.935,13.813,13.902,250000.0
2007-02-16 21:35:00,13.885,13.926,13.835,13.835,250000.0
2007-02-16 21:38:00,13.898,13.916,13.838,13.916,500000.0
2007-02-16 21:40:00,13.895,13.895,13.795,13.834,200000.0
2007-02-16 21:43:00,13.789,13.887,13.784,13.846,200000.0
2007-02-16 21:49:00,13.886,13.919,13.85,13.919,350000.0
2007-02-16 21:55:00,13.865,13.898,13.865,13.898,100000.0
2007-02-16 21:56:00,13.822,13.893,13.806,13.89,250000.0
2007-02-16 21:58:00,13.915,13.916,13.823,13.834,350000.0
2007-02-16 21:59:00,13.826,13.914,13.799,13.914,350000.0
2007-02-16 22:01:00,13.897,13.952,13.81,13.915,550000.0
2007-02-16 22:02:00,13.921,13.953,13.855,13.928,550000.0
2007-02-16 22:04:00,13.911,13.943,13.801,13.852,550000.0
2007-02-16 22:06:00,13.927,13.934,13.768,13.841,550000.0
2007-02-16 22:07:00,13.911,13.932,13.823,13.823,450000.0
2007-02-16 22:10:00,13.914,13.914,13.835,13.871,200000.0
2007-02-16 22:19:00,13.937,13.937,13.861,13.916,250000.0
2007-02-16 22:22:00,13.942,13.95,13.851,13.95,150000.0
2007-02-16 22:23:00,13.912,13.912,13.815,13.823,450000.0
2007-02-16 22:24:00,13.924,13.935,13.924,13.935,100000.0
2007-02-16 22:26:00,13.886,13.886,13.785,13.824,200000.0
2007-02-16 22:33:00,13.933,13.949,13.837,13.949,500000.0
2007-02-16 22:34:00,13.907,13.951,13.816,13.951,600000.0
2007-02-16 22:35:00,13.877,13.975,13.845,13.93,500000.0
2007-02-16 22:37:00,13.896,13.931,13.896,13.911,150000.0
2007-02-16 22:39:00,13.905,13.905,13.8,13.837,200000.0
2007-02-16 22:41:00,13.886,13.886,13.786,13.825,200000.0
2007-02-16 22:43:00,13.929,13.954,13.859,13.859,200000.0
2007-02-16 22:50:00,13.905,13.905,13.821,13.853,200000.0
2007-02-16 22:57:00,13.905,13.905,13.848,13.848,150000.0
2007-02-16 23:04:00,13.937,13.937,13.824,13.887,500000.0
2007-02-16 23:06:00,13.849,13.95,13.849,13.88,600000.0
2007-02-16 23:07:00,13.945,13.945,13.882,13.91,400000.0
2007-02-16 23:08:00,13.944,13.944,13.893,13.897,450000.0
2007-02-16 23:09:00,13.882,13.947,13.857,13.873,300000.0
2007-02-16 23:12:00,13.932,13.943,13.835,13.913,600000.0
2007-02-16 23:13:00,13.838,13.942,13.817,13.907,400000.0
2007-02-16 23:14:00,13.909,13.917,13.811,13.917,550000.0
2007-02-16 23:19:00,13.874,13.982,13.832,13.922,650000.0
2007-02-16 23:29:00,13.901,13.928,13.831,13.918,500000.0
2007-02-16 23:31:00,13.89,13.89,13.81,13.81,200000.0
2007-02-16 23:32:00,13.826,13.925,13.826,13.88,250000.0
2007-02-16 23:33:00,13.949,13.949,13.837,13.874,550000.0
2007-02-16 23:34:00,13.919,13.919,13.828,13.828,250000.0
2007-02-16 23:46:00,13.906,13.913,13.823,13.823,150000.0
2007-02-16 23:47:00,13.871,13.894,13.866,13.866,200000.0
2007-02-19 00:00:00,13.95,14.03,13.93,13.98,200000.0
2007-02-19 00:12:00,13.903,13.903,13.804,13.843,200000.0
2007-02-19 00:16:00,13.812,13.902,13.812,13.902,150000.0
2007-02-19 00:20:00,13.902,13.902,13.802,13.843,200000.0
2007-02-19 00:34:00,13.914,13.914,13.83,13.863,200000.0
2007-02-19 00:43:00,13.92,13.949,13.838,13.869,400000.0
2007-02-19 00:54:00,13.907,13.907,13.806,13.845,200000.0
2007-02-19 00:57:00,13.895,13.895,13.796,13.834,200000.0
2007-02-19 01:28:00,13.943,13.943,13.903,13.903,300000.0
2007-02-19 01:29:00,13.884,13.884,13.88,13.88,100000.0
2007-02-19 01:30:00,13.829,13.866,13.829,13.866,100000.0
2007-02-19 01:31:00,13.881,13.972,13.881,13.919,350000.0
2007-02-19 01:32:00,13.912,13.986,13.855,13.921,550000.0
2007-02-19 01:33:00,13.854,13.913,13.836,13.911,300000.0
2007-02-19 01:34:00,13.843,13.939,13.81,13.89,400000.0
2007-02-19 01:35:00,13.845,13.903,13.813,13.903,550000.0
2007-02-19 01:37:00,13.817,13.918,13.817,13.87,350000.0
2007-02-19 01:38:00,13.841,13.892,13.811,13.892,450000.0
2007-02-19 01:39:00,13.903,13.941,13.814,13.858,350000.0
2007-02-19 01:45:00,13.905,13.905,13.813,13.849,200000.0
2007-02-19 01:47:00,13.894,13.894,13.795,13.833,200000.0
2007-02-19 01:49:00,13.907,13.907,13.823,13.855,200000.0
2007-02-19 01:51:00,13.898,13.898,13.788,13.831,300000.0
2007-02-19 01:52:00,13.829,13.865,13.802,13.802,350000.0
2007-02-19 01:56:00,13.919,13.919,13.836,13.836,250000.0
2007-02-19 02:00:00,13.848,13.91,13.793,13.837,550000.0
2007-02-19 02:01:00,13.845,13.925,13.808,13.817,250000.0
2007-02-19 02:02:00,13.893,13.952,13.827,13.899,600000.0
2007-02-19 02:03:00,13.819,13.986,13.819,13.876,450000.0
2007-02-19 02:04:00,13.901,13.928,13.799,13.928,300000.0
2007-02-19 02:09:00,13.907,13.968,13.851,13.918,450000.0
2007-02-19 02:10:00,13.883,13.971,13.883,13.914,350000.0
2007-02-19 02:11:00,13.904,13.904,13.779,13.88,650000.0
2007-02-19 02:12:00,13.908,13.924,13.815,13.924,400000.0
2007-02-19 02:15:00,13.816,13.912,13.762,13.912,600000.0
2007-02-19 02:18:00,13.837,13.951,13.835,13.918,250000.0
2007-02-19 02:19:00,13.918,13.918,13.804,13.804,200000.0
2007-02-19 02:21:00,13.939,13.939,13.823,13.853,350000.0
2007-02-19 02:22:00,13.891,13.891,13.858,13.882,150000.0
2007-02-19 02:23:00,13.934,13.934,13.861,13.887,450000.0
2007-02-19 02:28:00,13.798,13.92,13.79,13.919,450000.0
2007-02-19 02:29:00,13.842,13.883,13.762,13.883,450000.0
2007-02-19 02:31:00,13.831,13.907,13.799,13.907,250000.0
2007-02-19 02:32:00,13.832,13.837,13.832,13.837,100000.0
2007-02-19 02:37:00,13.839,13.894,13.825,13.886,250000.0
2007-02-19 02:38:00,13.859,13.905,13.859,13.902,150000.0
2007-02-19 02:40:00,13.886,13.886,13.785,13.824,200000.0
2007-02-19 02:42:00,13.843,13.897,13.806,13.844,300000.0
2007-02-19 02:46:00,13.937,13.955,13.832,13.893,450000.0
2007-02-19 02:48:00,13.919,13.919,13.84,13.873,200000.0
2007-02-19 02:50:00,13.913,13.92,13.825,13.859,350000.0
2007-02-19 02:52:00,13.952,13.982,13.846,13.965,650000.0
2007-02-19 02:53:00,13.83,13.937,13.83,13.881,400000.0
2007-02-19 02:57:00,13.913,13.927,13.831,13.854,350000.0
2007-02-19 02:59:00,13.917,13.947,13.837,13.91,250000.0
2007-02-19 03:02:00,13.919,13.919,13.84,13.873,200000.0
2007-02-19 03:04:00,13.913,13.913,13.813,13.853,200000.0
2007-02-19 03:05:00,13.824,13.841,13.824,13.841,150000.0
2007-02-19 03:06:00,13.845,13.928,13.844,13.914,300000.0
2007-02-19 03:08:00,13.848,13.963,13.848,13.884,350000.0
2007-02-19 03:09:00,13.838,13.959,13.833,13.892,750000.0
2007-02-19 03:10:00,13.847,13.957,13.793,13.952,500000.0
2007-02-19 03:11:00,13.938,13.971,13.872,13.935,850000.0
2007-02-19 03:12:00,13.867,13.963,13.867,13.895,300000.0
2007-02-19 03:13:00,13.89,13.94,13.82,13.936,500000.0
2007-02-19 03:14:00,13.861,13.974,13.861,13.892,250000.0
2007-02-19 03:15:00,13.924,13.974,13.855,13.964,850000.0
2007-02-19 03:16:00,13.97,13.97,13.859,13.948,550000.0
2007-02-19 03:17:00,13.889,13.943,13.889,13.901,350000.0
2007-02-19 03:18:00,13.955,13.97,13.881,13.906,400000.0
2007-02-19 03:19:00,13.895,13.982,13.858,13.977,800000.0
2007-02-19 03:25:00,13.87,13.973,13.848,13.901,300000.0
2007-02-19 03:26:00,13.885,13.949,13.845,13.949,300000.0
2007-02-19 03:27:00,13.887,13.968,13.887,13.968,450000.0
2007-02-19 03:29:00,13.962,13.977,13.864,13.966,450000.0
2007-02-19 03:30:00,13.919,14.004,13.896,13.964,350000.0
2007-02-19 03:31:00,13.948,13.948,13.852,13.891,550000.0
2007-02-19 03:32:00,13.941,13.985,13.88,13.945,500000.0
2007-02-19 03:34:00,13.86,14.008,13.86,13.957,550000.0
2007-02-19 03:35:00,13.847,14.002,13.847,13.94,700000.0
2007-02-19 03:36:00,13.935,13.999,13.862,13.957,400000.0
2007-02-19 03:37:00,13.88,13.992,13.856,13.956,400000.0
2007-02-19 03:38:00,13.947,13.988,13.881,13.988,350000.0
2007-02-19 03:39:00,13.993,14.006,13.89,13.921,450000.0
2007-02-19 03:40:00,13.947,14.003,13.884,14.0,600000.0
2007-02-19 03:42:00,13.884,13.972,13.884,13.935,300000.0
2007-02-19 03:43:00,13.87,13.995,13.843,13.897,350000.0
2007-02-19 03:44:00,13.952,13.952,13.939,13.939,100000.0
2007-02-19 03:45:00,13.953,14.008,13.905,13.938,400000.0
2007-02-19 03:46:00,13.915,14.032,13.877,13.877,300000.0
2007-02-19 03:47:00,14.006,14.006,13.876,13.943,150000.0
2007-02-19 03:48:00,13.92,14.002,13.883,13.883,350000.0
2007-02-19 03:49:00,13.945,13.959,13.879,13.959,400000.0
2007-02-19 03:50:00,13.967,13.986,13.863,13.903,500000.0
2007-02-19 03:51:00,13.979,13.979,13.895,13.957,250000.0
2007-02-19 03:52:00,13.897,14.014,13.897,13.95,300000.0
2007-02-19 03:53:00,13.897,13.993,13.855,13.855,250000.0
2007-02-19 03:57:00,13.944,13.944,13.844,13.883,200000.0
2007-02-19 04:01:00,13.954,13.954,13.871,13.904,200000.0
2007-02-19 04:03:00,13.966,13.966,13.882,13.915,200000.0
2007-02-19 04:06:00,13.894,13.993,13.883,13.914,450000.0
2007-02-19 04:08:00,13.964,13.964,13.83,13.866,400000.0
2007-02-19 04:09:00,13.936,13.977,13.867,13.968,400000.0
2007-02-19 04:11:00,13.953,13.994,13.863,13.886,500000.0
2007-02-19 04:16:00,13.976,13.976,13.891,13.924,200000.0
2007-02-19 04:18:00,13.979,13.979,13.899,13.933,200000.0
2007-02-19 04:21:00,13.995,13.995,13.911,13.945,200000.0
2007-02-19 04:23:00,13.979,13.979,13.865,13.899,200000.0
2007-02-19 04:26:00,13.912,13.992,13.845,13.943,450000.0
2007-02-19 04:28:00,13.972,13.972,13.889,13.969,350000.0
2007-02-19 04:33:00,13.958,13.992,13.86,13.896,250000.0
2007-02-19 04:34:00,13.861,13.967,13.861,13.958,350000.0
2007-02-19 04:35:00,13.885,13.968,13.884,13.954,350000.0
2007-02-19 04:36:00,13.899,13.999,13.88,13.999,150000.0
2007-02-19 04:37:00,13.956,14.001,13.879,13.879,150000.0
2007-02-19 04:38:00,13.911,13.976,13.892,13.968,250000.0
2007-02-19 04:46:00,13.998,13.998,13.874,13.998,650000.0
2007-02-19 04:52:00,13.887,14.008,13.838,13.944,600000.0
2007-02-19 04:56:00,13.902,13.984,13.902,13.954,400000.0
2007-02-19 04:57:00,13.916,14.008,13.907,13.958,200000.0
2007-02-19 04:58:00,13.875,13.966,13.875,13.913,350000.0
2007-02-19 05:01:00,13.898,13.984,13.879,13.984,350000.0
2007-02-19 05:02:00,13.906,13.965,13.868,13.951,350000.0
2007-02-19 05:03:00,13.939,13.975,13.864,13.964,550000.0
2007-02-19 05:05:00,13.964,13.964,13.88,13.913,200000.0
2007-02-19 05:09:00,13.995,13.995,13.848,13.941,600000.0
2007-02-19 05:10:00,13.948,13.975,13.897,13.925,300000.0
2007-02-19 05:11:00,13.993,13.993,13.864,13.983,300000.0
2007-02-19 05:12:00,13.841,13.993,13.841,13.967,550000.0
2007-02-19 05:13:00,13.924,14.037,13.907,13.932,550000.0
2007-02-19 05:14:00,13.991,14.061,13.914,14.021,700000.0
2007-02-19 05:16:00,13.954,13.954,13.854,13.894,200000.0
2007-02-19 05:17:00,13.906,13.98,13.849,13.974,350000.0
2007-02-19 05:18:00,13.874,13.953,13.874,13.933,300000.0
2007-02-19 05:19:00,13.857,13.982,13.857,13.982,100000.0
2007-02-19 05:22:00,13.971,13.977,13.888,13.888,300000.0
2007-02-19 05:23:00,13.876,13.908,13.862,13.901,250000.0
2007-02-19 05:30:00,13.958,13.997,13.916,13.958,300000.0
2007-02-19 05:35:00,13.979,14.012,13.939,13.989,550000.0
2007-02-19 05:36:00,13.85,13.983,13.85,13.872,450000.0
2007-02-19 05:37:00,13.941,13.941,13.857,13.913,300000.0
2007-02-19 05:38:00,13.947,14.0,13.831,13.86,500000.0
2007-02-19 05:40:00,13.973,13.991,13.877,13.877,300000.0
2007-02-19 05:41:00,13.971,14.006,13.906,13.976,250000.0
2007-02-19 05:42:00,13.908,14.015,13.895,14.015,400000.0
2007-02-19 05:47:00,13.927,13.996,13.872,13.916,700000.0
2007-02-19 05:49:00,13.875,14.009,13.875,13.918,500000.0
2007-02-19 05:50:00,13.983,14.024,13.906,13.981,400000.0
2007-02-19 05:51:00,13.963,13.997,13.884,13.979,600000.0
2007-02-19 05:53:00,13.971,14.006,13.902,14.006,250000.0
2007-02-19 05:54:00,13.937,13.974,13.921,13.937,300000.0
2007-02-19 05:55:00,13.926,13.983,13.878,13.924,350000.0
2007-02-19 05:56:00,14.009,14.009,13.912,13.971,350000.0
2007-02-19 06:01:00,13.997,13.997,13.911,13.945,200000.0
2007-02-19 06:07:00,13.985,13.985,13.885,13.924,200000.0
2007-02-19 06:09:00,13.888,14.024,13.888,13.988,350000.0
2007-02-19 06:10:00,13.999,14.015,13.895,14.015,550000.0
2007-02-19 06:11:00,13.911,14.021,13.897,13.897,400000.0
2007-02-19 06:12:00,13.987,14.026,13.896,13.978,300000.0
2007-02-19 06:13:00,13.892,13.985,13.881,13.929,850000.0
2007-02-19 06:14:00,13.956,13.992,13.898,13.906,400000.0
2007-02-19 06:15:00,13.989,14.028,13.898,14.008,550000.0
2007-02-19 06:16:00,13.907,14.007,13.892,14.007,500000.0
2007-02-19 06:17:00,13.99,14.015,13.908,13.998,350000.0
2007-02-19 06:18:00,13.912,13.995,13.912,13.95,400000.0
2007-02-19 06:20:00,13.985,13.985,13.893,13.929,200000.0
2007-02-19 06:29:00,13.995,14.014,13.916,13.946,300000.0
2007-02-19 06:30:00,13.945,13.995,13.945,13.983,250000.0
2007-02-19 06:33:00,13.894,14.014,13.894,13.981,850000.0
2007-02-19 06:34:00,13.985,13.992,13.909,13.909,450000.0
2007-02-19 06:37:00,14.018,14.023,13.886,14.023,550000.0
2007-02-19 06:38:00,13.929,14.014,13.877,13.993,500000.0
2007-02-19 06:39:00,14.023,14.03,13.856,14.0,500000.0
2007-02-19 06:42:00,13.981,13.981,13.939,13.978,300000.0
2007-02-19 06:44:00,13.974,13.985,13.925,13.94,300000.0
2007-02-19 06:45:00,13.998,13.998,13.869,13.871,200000.0
2007-02-19 06:46:00,14.015,14.038,13.897,13.897,350000.0
2007-02-19 06:48:00,13.975,13.975,13.883,13.919,200000.0
2007-02-19 06:50:00,13.931,14.013,13.902,13.935,550000.0
2007-02-19 06:51:00,14.009,14.028,13.928,13.928,600000.0
2007-02-19 06:53:00,13.935,13.992,13.913,13.913,450000.0
2007-02-19 06:54:00,14.018,14.018,13.953,13.953,300000.0
2007-02-19 06:56:00,13.962,13.972,13.88,13.918,300000.0
2007-02-19 06:57:00,13.965,14.02,13.893,13.974,400000.0
2007-02-19 06:58:00,13.945,13.961,13.878,13.936,400000.0
2007-02-19 07:00:00,13.88,14.001,13.88,13.994,550000.0
2007-02-19 07:01:00,13.917,13.984,13.891,13.904,500000.0
2007-02-19 07:02:00,13.928,13.96,13.853,13.947,400000.0
2007-02-19 07:03:00,14.009,14.032,13.895,13.895,600000.0
2007-02-19 07:05:00,13.91,14.05,13.905,13.957,550000.0
2007-02-19 07:06:00,13.971,14.012,13.868,13.893,700000.0
2007-02-19 07:07:00,13.935,14.011,13.883,13.922,650000.0
2007-02-19 07:08:00,13.909,14.038,13.909,13.977,650000.0
2007-02-19 07:09:00,13.946,14.043,13.933,14.02,650000.0
2007-02-19 07:10:00,13.964,13.985,13.899,13.92,600000.0
2007-02-19 07:11:00,13.978,14.019,13.913,13.988,400000.0
2007-02-19 07:12:00,13.989,14.029,13.913,14.021,350000.0
2007-02-19 07:13:00,13.942,14.025,13.896,14.025,500000.0
2007-02-19 07:14:00,13.933,13.983,13.933,13.967,450000.0
2007-02-19 07:15:00,13.904,14.013,13.9,14.011,500000.0
2007-02-19 07:17:00,13.926,13.988,13.899,13.986,400000.0
2007-02-19 07:18:00,13.991,14.0,13.939,13.987,400000.0
2007-02-19 07:19:00,13.991,13.991,13.904,13.904,100000.0
2007-02-19 07:20:00,13.894,13.975,13.894,13.896,500000.0
2007-02-19 07:22:00,14.023,14.039,13.923,13.98,450000.0
2007-02-19 07:27:00,13.958,14.034,13.892,13.911,500000.0
2007-02-19 07:28:00,13.962,13.998,13.901,13.939,350000.0
2007-02-19 07:30:00,13.973,13.98,13.886,13.98,250000.0
2007-02-19 07:32:00,13.944,13.994,13.914,13.948,250000.0
2007-02-19 07:33:00,13.986,14.012,13.893,13.893,350000.0
2007-02-19 07:34:00,14.022,14.036,13.936,14.001,350000.0
2007-02-19 07:35:00,13.909,14.017,13.909,14.011,500000.0
2007-02-19 07:39:00,13.99,14.0,13.899,14.0,350000.0
2007-02-19 07:40:00,13.956,13.986,13.862,13.986,450000.0
2007-02-19 07:41:00,13.891,14.014,13.877,13.937,500000.0
2007-02-19 07:43:00,13.957,14.043,13.905,13.918,700000.0
2007-02-19 07:44:00,13.948,14.011,13.883,13.926,550000.0
2007-02-19 07:45:00,13.883,13.994,13.823,13.964,800000.0
2007-02-19 07:46:00,14.035,14.039,13.91,13.91,450000.0
2007-02-19 07:48:00,13.983,13.99,13.878,13.912,400000.0
2007-02-19 07:50:00,13.913,14.015,13.913,13.971,350000.0
2007-02-19 07:52:00,14.018,14.018,13.875,13.875,500000.0
2007-02-19 07:55:00,13.99,14.047,13.895,13.98,700000.0
2007-02-19 07:56:00,13.857,13.997,13.854,13.997,450000.0
2007-02-19 07:57:00,13.939,13.957,13.896,13.948,350000.0
2007-02-19 07:58:00,13.913,14.026,13.882,13.989,350000.0
2007-02-19 08:00:00,13.992,14.013,13.992,14.013,100000.0
2007-02-19 08:01:00,13.924,14.008,13.874,13.874,350000.0
2007-02-19 08:02:00,13.896,14.005,13.877,13.934,750000.0
2007-02-19 08:03:00,13.894,13.976,13.894,13.973,450000.0
2007-02-19 08:04:00,13.927,14.024,13.899,13.899,300000.0
2007-02-19 08:07:00,14.01,14.01,13.889,13.998,500000.0
2007-02-19 08:09:00,13.926,13.983,13.881,13.918,500000.0
2007-02-19 08:10:00,14.001,14.001,13.909,13.909,250000.0
2007-02-19 08:11:00,13.986,14.01,13.903,13.987,450000.0
2007-02-19 08:12:00,14.016,14.016,13.898,13.915,450000.0
2007-02-19 08:13:00,14.016,14.03,13.93,13.933,400000.0
2007-02-19 08:14:00,13.899,14.0,13.879,13.895,400000.0
2007-02-19 08:15:00,13.888,14.012,13.887,14.012,250000.0
2007-02-19 08:17:00,13.914,14.016,13.914,14.005,650000.0
2007-02-19 08:19:00,13.921,13.995,13.921,13.945,250000.0
2007-02-19 08:20:00,14.031,14.034,13.913,13.989,550000.0
2007-02-19 08:21:00,13.926,14.033,13.904,13.942,550000.0
2007-02-19 08:22:00,13.876,13.978,13.876,13.902,350000.0
2007-02-19 08:23:00,13.93,14.01,13.898,14.005,500000.0
2007-02-19 08:24:00,13.939,14.015,13.914,13.938,500000.0
2007-02-19 08:25:00,13.893,14.013,13.893,13.992,350000.0
2007-02-19 08:27:00,13.93,14.018,13.904,13.986,700000.0
2007-02-19 08:30:00,13.992,14.013,13.928,13.975,400000.0
2007-02-19 08:32:00,14.025,14.028,13.975,13.975,400000.0
2007-02-19 08:33:00,13.97,14.008,13.858,13.967,400000.0
2007-02-19 08:34:00,13.947,13.996,13.907,13.928,300000.0
2007-02-19 08:35:00,13.902,13.981,13.902,13.981,100000.0
2007-02-19 08:39:00,13.907,14.04,13.89,13.89,400000.0
2007-02-19 08:42:00,13.949,14.018,13.868,13.981,800000.0
2007-02-19 08:43:00,13.981,13.999,13.935,13.983,300000.0
2007-02-19 08:48:00,13.89,13.977,13.89,13.926,450000.0
2007-02-19 08:50:00,13.86,13.99,13.86,13.951,300000.0
2007-02-19 08:51:00,13.979,14.026,13.917,13.96,350000.0
2007-02-19 09:05:00,13.956,13.996,13.893,13.996,400000.0
2007-02-19 09:09:00,13.909,14.025,13.906,13.906,450000.0
2007-02-19 09:13:00,13.929,14.002,13.886,14.002,450000.0
2007-02-19 09:16:00,13.935,14.028,13.897,13.918,350000.0
2007-02-19 09:17:00,14.014,14.014,13.887,13.979,550000.0
2007-02-19 09:18:00,13.975,14.017,13.9,13.961,400000.0
2007-02-19 09:19:00,13.996,14.003,13.882,13.991,450000.0
2007-02-19 09:20:00,13.935,14.037,13.907,13.907,450000.0
2007-02-19 09:21:00,13.944,14.002,13.92,14.002,550000.0
2007-02-19 09:23:00,13.888,13.971,13.834,13.949,450000.0
2007-02-19 09:24:00,13.857,13.952,13.857,13.913,400000.0
2007-02-19 09:25:00,14.011,14.018,13.917,13.934,350000.0
2007-02-19 09:28:00,13.926,13.982,13.903,13.97,350000.0
2007-02-19 09:29:00,13.879,13.984,13.879,13.965,300000.0
2007-02-19 09:30:00,13.928,14.033,13.915,14.01,400000.0
2007-02-19 09:31:00,13.955,13.955,13.856,13.915,400000.0
2007-02-19 09:32:00,13.907,13.975,13.855,13.975,250000.0
2007-02-19 09:33:00,13.948,13.988,13.842,13.988,450000.0
2007-02-19 09:34:00,13.951,13.989,13.854,13.945,300000.0
2007-02-19 09:36:00,13.907,14.011,13.868,13.868,500000.0
2007-02-19 09:37:00,13.946,13.999,13.846,13.969,400000.0
2007-02-19 09:38:00,13.922,13.998,13.846,13.968,450000.0
2007-02-19 09:39:00,14.005,14.016,13.878,13.998,500000.0
2007-02-19 09:41:00,13.962,14.02,13.902,13.902,350000.0
2007-02-19 09:42:00,13.965,13.965,13.853,13.892,400000.0
2007-02-19 09:43:00,13.996,14.006,13.897,14.001,350000.0
2007-02-19 09:44:00,13.908,13.996,13.87,13.905,350000.0
2007-02-19 09:47:00,13.86,13.977,13.859,13.947,500000.0
2007-02-19 09:49:00,13.93,13.978,13.846,13.893,350000.0
2007-02-19 09:50:00,13.896,13.968,13.843,13.843,500000.0
2007-02-19 09:51:00,13.945,13.945,13.855,13.88,350000.0
2007-02-19 09:54:00,13.962,13.982,13.847,13.946,350000.0
2007-02-19 09:55:00,13.93,13.972,13.838,13.877,400000.0
2007-02-19 09:56:00,13.873,13.966,13.842,13.966,400000.0
2007-02-19 09:57:00,13.865,13.951,13.825,13.951,500000.0
2007-02-19 09:58:00,13.883,13.988,13.879,13.947,400000.0
2007-02-19 09:59:00,13.925,14.032,13.887,13.994,450000.0
2007-02-19 10:01:00,13.93,13.976,13.849,13.919,500000.0
2007-02-19 10:02:00,13.81,13.913,13.81,13.913,350000.0
2007-02-19 10:04:00,13.939,13.987,13.889,13.915,400000.0
2007-02-19 10:05:00,13.855,14.0,13.855,13.998,400000.0
2007-02-19 10:06:00,13.93,13.993,13.859,13.993,450000.0
2007-02-19 10:07:00,13.949,13.949,13.851,13.893,400000.0
2007-02-19 10:08:00,13.927,14.014,13.88,14.014,350000.0
2007-02-19 10:10:00,13.996,14.009,13.892,14.006,550000.0
2007-02-19 10:11:00,14.003,14.003,13.859,13.865,500000.0
2007-02-19 10:12:00,13.985,13.985,13.871,13.915,350000.0
2007-02-19 10:13:00,13.902,13.988,13.869,13.877,500000.0
2007-02-19 10:14:00,13.955,14.045,13.865,13.918,550000.0
2007-02-19 10:15:00,14.013,14.013,13.878,13.936,350000.0
2007-02-19 10:16:00,13.839,13.993,13.839,13.955,400000.0
2007-02-19 10:17:00,13.936,13.966,13.854,13.875,400000.0
2007-02-19 10:18:00,13.876,14.066,13.876,14.015,450000.0
2007-02-19 10:19:00,13.906,13.991,13.863,13.936,400000.0
2007-02-19 10:20:00,13.9,13.954,13.854,13.854,550000.0
2007-02-19 10:21:00,13.941,13.986,13.927,13.962,400000.0
2007-02-19 10:22:00,13.811,13.988,13.811,13.915,400000.0
2007-02-19 10:23:00,13.962,13.972,13.837,13.928,450000.0
2007-02-19 10:24:00,13.967,13.967,13.809,13.967,900000.0
2007-02-19 10:25:00,13.863,13.984,13.841,13.931,700000.0
2007-02-19 10:26:00,13.973,13.973,13.864,13.864,350000.0
2007-02-19 10:27:00,13.945,13.982,13.87,13.982,450000.0
2007-02-19 10:28:00,13.984,13.984,13.856,13.864,350000.0
2007-02-19 10:29:00,13.972,13.983,13.857,13.964,900000.0
2007-02-19 10:30:00,13.92,13.99,13.869,13.907,400000.0
2007-02-19 10:31:00,13.852,13.932,13.852,13.901,350000.0
2007-02-19 10:32:00,13.933,13.985,13.856,13.967,700000.0
2007-02-19 10:36:00,13.9,13.999,13.864,13.899,500000.0
2007-02-19 10:37:00,13.997,13.997,13.856,13.9,400000.0
2007-02-19 10:38:00,13.861,13.985,13.861,13.958,400000.0
2007-02-19 10:39:00,13.94,13.971,13.815,13.817,650000.0
2007-02-19 10:41:00,13.929,13.938,13.828,13.837,350000.0
2007-02-19 10:42:00,13.922,13.968,13.83,13.932,750000.0
2007-02-19 10:43:00,13.95,14.001,13.845,13.854,400000.0
2007-02-19 10:45:00,13.939,13.979,13.856,13.933,350000.0
2007-02-19 10:48:00,13.895,13.999,13.886,13.991,450000.0
2007-02-19 10:49:00,13.971,13.971,13.838,13.848,600000.0
2007-02-19 10:50:00,13.921,13.98,13.823,13.83,800000.0
2007-02-19 10:52:00,13.95,13.981,13.825,13.923,950000.0
2007-02-19 10:54:00,13.932,13.955,13.833,13.833,400000.0
2007-02-19 10:55:00,13.939,14.017,13.872,13.938,800000.0
2007-02-19 10:57:00,13.932,13.975,13.84,13.949,450000.0
2007-02-19 10:58:00,13.893,14.019,13.873,13.921,350000.0
2007-02-19 10:59:00,13.963,14.003,13.856,13.856,450000.0
2007-02-19 11:00:00,13.944,14.037,13.88,13.892,350000.0
2007-02-19 11:01:00,13.842,13.95,13.817,13.936,500000.0
2007-02-19 11:02:00,13.984,13.984,13.833,13.903,400000.0
2007-02-19 11:03:00,13.908,14.006,13.854,13.888,550000.0
2007-02-19 11:04:00,13.972,13.99,13.876,13.987,400000.0
2007-02-19 11:05:00,13.836,13.972,13.836,13.858,550000.0
2007-02-19 11:06:00,13.954,13.994,13.861,13.861,350000.0
2007-02-19 11:07:00,13.924,13.962,13.848,13.944,450000.0
2007-02-19 11:08:00,13.863,13.964,13.842,13.963,350000.0
2007-02-19 11:09:00,13.964,13.964,13.857,13.952,500000.0
2007-02-19 11:11:00,13.975,14.01,13.87,13.959,350000.0
2007-02-19 11:13:00,13.953,14.011,13.879,14.011,500000.0
2007-02-19 11:15:00,13.911,14.04,13.899,13.923,400000.0
2007-02-19 11:16:00,13.902,13.978,13.874,13.978,500000.0
2007-02-19 11:18:00,13.915,13.978,13.914,13.93,350000.0
2007-02-19 11:19:00,13.88,14.011,13.88,13.971,550000.0
2007-02-19 11:20:00,13.928,13.989,13.864,13.908,400000.0
2007-02-19 11:21:00,13.985,13.985,13.858,13.966,450000.0
2007-02-19 11:22:00,13.998,14.028,13.878,13.885,400000.0
2007-02-19 11:24:00,13.926,13.993,13.849,13.957,550000.0
2007-02-19 11:25:00,13.887,13.973,13.858,13.858,550000.0
2007-02-19 11:27:00,13.877,13.974,13.877,13.974,500000.0
2007-02-19 11:28:00,13.853,13.933,13.831,13.927,350000.0
2007-02-19 11:31:00,13.935,13.963,13.843,13.914,350000.0
2007-02-19 11:34:00,13.944,13.946,13.878,13.946,250000.0
2007-02-19 11:35:00,13.957,14.001,13.865,13.934,450000.0
2007-02-19 11:36:00,13.9,13.995,13.849,13.916,550000.0
2007-02-19 11:37:00,13.924,14.032,13.861,13.96,400000.0
2007-02-19 11:38:00,13.943,13.976,13.884,13.971,400000.0
2007-02-19 11:39:00,13.923,13.976,13.867,13.884,350000.0
2007-02-19 11:40:00,13.887,13.997,13.853,13.923,400000.0
2007-02-19 11:41:00,13.856,13.948,13.856,13.907,350000.0
2007-02-19 11:42:00,13.887,13.988,13.887,13.967,350000.0
2007-02-19 11:43:00,13.972,13.976,13.875,13.976,350000.0
2007-02-19 11:45:00,13.879,13.965,13.86,13.963,550000.0
2007-02-19 11:46:00,13.952,14.019,13.854,13.875,400000.0
2007-02-19 11:47:00,13.905,13.971,13.818,13.926,500000.0
2007-02-19 11:49:00,13.935,13.954,13.824,13.905,350000.0
2007-02-19 11:50:00,13.939,13.992,13.864,13.992,350000.0
2007-02-19 11:51:00,13.858,13.974,13.858,13.958,450000.0
2007-02-19 11:52:00,13.903,13.991,13.854,13.991,450000.0
2007-02-19 11:53:00,13.878,13.999,13.878,13.913,400000.0
2007-02-19 11:54:00,14.016,14.032,13.917,13.959,550000.0
2007-02-19 11:55:00,13.962,14.02,13.914,14.014,350000.0
2007-02-19 11:56:00,13.936,13.992,13.919,13.93,350000.0
2007-02-19 11:57:00,14.006,14.035,13.899,13.983,450000.0
2007-02-19 11:58:00,13.878,13.992,13.847,13.992,350000.0
2007-02-19 11:59:00,13.956,13.978,13.858,13.912,450000.0
2007-02-19 12:00:00,13.95,13.97,13.875,13.875,350000.0
2007-02-19 12:01:00,13.999,13.999,13.892,13.918,500000.0
2007-02-19 12:02:00,13.957,13.958,13.831,13.843,400000.0
2007-02-19 12:03:00,13.849,13.934,13.836,13.934,550000.0
2007-02-19 12:04:00,13.928,13.982,13.868,13.868,350000.0
2007-02-19 12:05:00,13.965,14.015,13.886,13.915,350000.0
2007-02-19 12:06:00,13.98,13.98,13.909,13.973,350000.0
2007-02-19 12:07:00,13.984,14.001,13.871,13.934,450000.0
2007-02-19 12:08:00,13.975,13.975,13.86,13.969,450000.0
2007-02-19 12:09:00,13.848,13.914,13.844,13.886,350000.0
2007-02-19 12:10:00,13.944,13.968,13.866,13.943,400000.0
2007-02-19 12:11:00,13.921,13.957,13.851,13.872,300000.0
2007-02-19 12:13:00,13.922,13.964,13.851,13.941,400000.0
2007-02-19 12:14:00,13.944,13.98,13.843,13.875,550000.0
2007-02-19 12:15:00,13.925,13.999,13.869,13.909,400000.0
2007-02-19 12:16:00,13.909,13.967,13.851,13.902,400000.0
2007-02-19 12:17:00,13.939,13.971,13.919,13.971,400000.0
2007-02-19 12:18:00,13.965,13.988,13.899,13.901,450000.0
2007-02-19 12:19:00,13.914,13.979,13.835,13.856,450000.0
2007-02-19 12:20:00,13.89,13.974,13.83,13.908,500000.0
2007-02-19 12:21:00,13.946,13.982,13.85,13.934,500000.0
2007-02-19 12:23:00,13.99,14.044,13.894,13.894,400000.0
2007-02-19 12:26:00,13.948,13.948,13.823,13.875,450000.0
2007-02-19 12:28:00,13.941,13.971,13.846,13.896,500000.0
2007-02-19 12:29:00,13.941,13.974,13.828,13.838,500000.0
2007-02-19 12:30:00,13.842,13.978,13.84,13.978,450000.0
2007-02-19 12:31:00,13.97,13.97,13.895,13.942,350000.0
2007-02-19 12:32:00,13.844,13.985,13.844,13.869,300000.0
2007-02-19 12:33:00,13.945,13.981,13.852,13.852,450000.0
2007-02-19 12:34:00,13.851,13.969,13.832,13.832,450000.0
2007-02-19 12:35:00,13.981,14.0,13.887,13.887,350000.0
2007-02-19 12:36:00,13.986,13.986,13.844,13.935,350000.0
2007-02-19 12:37:00,13.994,14.009,13.912,13.912,500000.0
2007-02-19 12:38:00,13.974,13.988,13.865,13.921,450000.0
2007-02-19 12:39:00,13.946,14.006,13.862,13.957,450000.0
2007-02-19 12:40:00,13.942,14.032,13.881,13.928,450000.0
2007-02-19 12:41:00,13.951,13.988,13.868,13.988,450000.0
2007-02-19 12:45:00,13.916,13.998,13.851,13.9,400000.0
2007-02-19 12:46:00,13.872,14.018,13.872,13.884,500000.0
2007-02-19 12:47:00,13.914,13.996,13.861,13.921,350000.0
2007-02-19 12:48:00,13.909,14.018,13.894,13.964,550000.0
2007-02-19 12:50:00,13.899,13.952,13.845,13.852,400000.0
2007-02-19 12:52:00,13.881,13.955,13.857,13.937,500000.0
2007-02-19 12:53:00,13.828,13.935,13.818,13.935,500000.0
2007-02-19 12:54:00,13.98,14.003,13.898,13.94,450000.0
2007-02-19 12:55:00,13.938,14.008,13.917,14.006,450000.0
2007-02-19 12:56:00,13.969,14.002,13.886,13.889,450000.0
2007-02-19 12:58:00,13.895,13.987,13.854,13.865,400000.0
2007-02-19 12:59:00,13.903,13.95,13.83,13.95,450000.0
2007-02-19 13:00:00,13.949,13.949,13.82,13.887,500000.0
2007-02-19 13:01:00,13.851,13.961,13.851,13.91,400000.0
2007-02-19 13:03:00,13.887,13.96,13.82,13.82,450000.0
2007-02-19 13:05:00,13.831,13.939,13.831,13.938,400000.0
2007-02-19 13:06:00,13.958,13.958,13.806,13.911,450000.0
2007-02-19 13:07:00,13.979,13.987,13.865,13.909,500000.0
2007-02-19 13:08:00,13.884,14.021,13.873,13.88,400000.0
2007-02-19 13:09:00,13.982,13.982,13.846,13.858,450000.0
2007-02-19 13:10:00,13.937,14.007,13.869,13.898,500000.0
2007-02-19 13:11:00,13.895,13.987,13.895,13.954,400000.0
2007-02-19 13:12:00,13.992,14.029,13.902,13.902,550000.0
2007-02-19 13:13:00,13.994,13.994,13.85,13.963,450000.0
2007-02-19 13:14:00,13.884,14.025,13.884,13.992,350000.0
2007-02-19 13:15:00,13.92,14.02,13.858,13.975,400000.0
2007-02-19 13:16:00,13.982,13.982,13.864,13.96,350000.0
2007-02-19 13:17:00,14.0,14.032,13.934,14.023,450000.0
2007-02-19 13:18:00,13.874,14.034,13.874,13.997,400000.0
2007-02-19 13:19:00,13.907,14.017,13.882,13.915,400000.0
2007-02-19 13:20:00,13.906,13.977,13.868,13.936,500000.0
2007-02-19 13:21:00,13.892,14.002,13.861,13.861,350000.0
2007-02-19 13:23:00,13.91,13.987,13.865,13.882,350000.0
2007-02-19 13:24:00,13.975,14.008,13.882,13.924,450000.0
2007-02-19 13:25:00,13.992,14.002,13.927,14.0,350000.0
2007-02-19 13:26:00,13.908,13.985,13.856,13.908,550000.0
2007-02-19 13:28:00,13.95,14.015,13.867,13.92,400000.0
2007-02-19 13:29:00,14.008,14.009,13.852,13.975,350000.0
2007-02-19 13:30:00,14.0,14.0,13.814,13.859,450000.0
2007-02-19 13:31:00,13.848,13.953,13.848,13.953,450000.0
2007-02-19 13:32:00,13.907,13.984,13.849,13.849,500000.0
2007-02-19 13:34:00,13.842,13.985,13.833,13.887,350000.0
2007-02-19 13:35:00,13.962,14.05,13.932,13.932,400000.0
2007-02-19 13:36:00,13.963,14.053,13.924,13.971,450000.0
2007-02-19 13:38:00,13.93,14.009,13.896,14.0,400000.0
2007-02-19 13:41:00,13.889,13.996,13.889,13.992,400000.0
2007-02-19 13:42:00,13.972,13.972,13.863,13.941,350000.0
2007-02-19 13:44:00,13.886,14.025,13.87,13.939,350000.0
2007-02-19 13:45:00,13.9,14.017,13.865,13.967,400000.0
2007-02-19 13:46:00,13.937,14.023,13.896,13.943,450000.0
2007-02-19 13:47:00,14.006,14.01,13.875,13.99,500000.0
2007-02-19 13:48:00,14.006,14.046,13.928,13.979,400000.0
2007-02-19 13:49:00,13.894,14.024,13.894,13.997,350000.0
2007-02-19 13:51:00,14.001,14.001,13.885,13.885,350000.0
2007-02-19 13:52:00,13.996,13.996,13.865,13.959,350000.0
2007-02-19 13:53:00,13.896,13.984,13.859,13.896,450000.0
2007-02-19 13:55:00,13.937,13.979,13.911,13.942,350000.0
2007-02-19 13:57:00,13.915,13.995,13.874,13.874,400000.0
2007-02-19 13:58:00,13.848,13.966,13.848,13.966,350000.0
2007-02-19 13:59:00,13.921,13.921,13.921,13.921,50000.0
2007-02-19 14:00:00,13.944,13.972,13.871,13.919,350000.0
2007-02-19 14:01:00,13.95,13.998,13.878,13.998,400000.0
2007-02-19 14:02:00,14.004,14.004,13.883,13.96,350000.0
2007-02-19 14:03:00,13.975,13.989,13.914,13.964,350000.0
2007-02-19 14:08:00,13.913,13.983,13.871,13.934,400000.0
2007-02-19 14:09:00,13.848,13.981,13.846,13.887,550000.0
2007-02-19 14:10:00,13.868,13.959,13.855,13.908,350000.0
2007-02-19 14:11:00,13.929,13.984,13.889,13.984,400000.0
2007-02-19 14:12:00,13.994,14.006,13.965,13.986,450000.0
2007-02-19 14:13:00,13.936,13.939,13.859,13.878,350000.0
2007-02-19 14:14:00,13.871,14.022,13.871,13.922,500000.0
2007-02-19 14:15:00,13.858,13.994,13.839,13.893,500000.0
2007-02-19 14:16:00,13.881,13.998,13.852,13.946,450000.0
2007-02-19 14:19:00,13.942,13.95,13.802,13.95,500000.0
2007-02-19 14:20:00,13.873,13.959,13.873,13.898,350000.0
2007-02-19 14:21:00,13.866,13.947,13.832,13.901,450000.0
2007-02-19 14:22:00,13.947,13.994,13.849,13.994,450000.0
2007-02-19 14:23:00,13.921,14.011,13.909,13.909,400000.0
2007-02-19 14:24:00,13.97,13.981,13.895,13.974,400000.0
2007-02-19 14:25:00,13.905,13.974,13.89,13.916,350000.0
2007-02-19 14:30:00,13.94,14.009,13.853,13.853,550000.0
2007-02-19 14:31:00,13.928,14.032,13.892,13.97,400000.0
2007-02-19 14:32:00,13.934,13.953,13.848,13.889,500000.0
2007-02-19 14:35:00,13.945,13.958,13.887,13.887,350000.0
2007-02-19 14:36:00,13.943,13.955,13.847,13.955,400000.0
2007-02-19 14:37:00,13.884,13.981,13.865,13.981,550000.0
2007-02-19 14:38:00,13.93,13.974,13.877,13.932,400000.0
2007-02-19 14:40:00,13.904,13.958,13.861,13.89,400000.0
2007-02-19 14:42:00,13.839,13.95,13.833,13.935,400000.0
2007-02-19 14:43:00,13.937,13.965,13.829,13.965,500000.0
2007-02-19 14:44:00,13.856,13.939,13.839,13.939,450000.0
2007-02-19 14:45:00,13.916,13.96,13.872,13.939,400000.0
2007-02-19 14:46:00,13.926,13.957,13.876,13.877,350000.0
2007-02-19 14:50:00,13.886,13.98,13.846,13.846,400000.0
2007-02-19 14:54:00,13.812,13.957,13.812,13.848,550000.0
2007-02-19 14:55:00,13.901,13.907,13.809,13.809,450000.0
2007-02-19 14:56:00,13.918,13.948,13.818,13.93,550000.0
2007-02-19 14:57:00,13.947,13.95,13.849,13.932,450000.0
2007-02-19 14:59:00,13.866,13.97,13.794,13.97,550000.0
2007-02-19 15:00:00,13.85,14.008,13.85,13.889,450000.0
2007-02-19 15:01:00,13.924,13.97,13.852,13.946,450000.0
2007-02-19 15:02:00,13.906,14.033,13.895,13.946,450000.0
2007-02-19 15:03:00,13.938,13.963,13.823,13.963,500000.0
2007-02-19 15:05:00,13.844,13.954,13.844,13.87,550000.0
2007-02-19 15:07:00,13.858,13.974,13.851,13.934,350000.0
2007-02-19 15:08:00,13.823,13.95,13.811,13.897,500000.0
2007-02-19 15:09:00,13.946,13.963,13.838,13.851,450000.0
2007-02-19 15:10:00,13.872,13.958,13.818,13.867,400000.0
2007-02-19 15:11:00,13.869,13.961,13.826,13.84,500000.0
2007-02-19 15:13:00,13.923,13.964,13.844,13.964,400000.0
2007-02-19 15:14:00,13.927,13.952,13.927,13.952,150000.0
2007-02-19 15:17:00,13.89,13.943,13.809,13.881,450000.0
2007-02-19 15:18:00,13.958,13.958,13.862,13.897,400000.0
2007-02-19 15:21:00,13.904,13.955,13.833,13.877,250000.0
2007-02-19 15:22:00,13.925,13.992,13.909,13.934,450000.0
2007-02-19 15:25:00,13.942,13.951,13.834,13.909,350000.0
2007-02-19 15:26:00,13.834,13.93,13.834,13.837,550000.0
2007-02-19 15:28:00,13.853,13.953,13.853,13.915,350000.0
2007-02-19 15:29:00,13.873,13.92,13.844,13.92,250000.0
2007-02-19 15:30:00,13.972,13.972,13.845,13.894,600000.0
2007-02-19 15:32:00,13.88,13.952,13.834,13.939,450000.0
2007-02-19 15:33:00,13.924,13.932,13.838,13.911,400000.0
2007-02-19 15:34:00,13.817,13.938,13.8,13.8,400000.0
2007-02-19 15:35:00,13.898,13.958,13.863,13.888,400000.0
2007-02-19 15:36:00,13.903,13.963,13.838,13.943,550000.0
2007-02-19 15:39:00,13.845,13.884,13.845,13.884,150000.0
2007-02-19 15:40:00,13.856,13.934,13.834,13.843,450000.0
2007-02-19 15:41:00,13.825,13.963,13.825,13.929,400000.0
2007-02-19 15:42:00,13.945,13.945,13.85,13.865,350000.0
2007-02-19 15:44:00,13.941,13.975,13.87,13.965,350000.0
2007-02-19 15:45:00,13.976,13.981,13.876,13.953,450000.0
2007-02-19 15:46:00,13.843,13.947,13.827,13.843,400000.0
2007-02-19 15:47:00,13.923,13.977,13.817,13.844,550000.0
2007-02-19 15:48:00,13.851,13.912,13.824,13.847,350000.0
2007-02-19 15:50:00,13.879,13.972,13.859,13.957,550000.0
2007-02-19 15:51:00,13.938,13.999,13.86,13.866,350000.0
2007-02-19 15:52:00,13.842,13.992,13.836,13.845,350000.0
2007-02-19 15:54:00,13.945,13.983,13.909,13.983,450000.0
2007-02-19 15:55:00,13.863,14.007,13.863,13.955,500000.0
2007-02-19 15:56:00,13.814,13.946,13.814,13.918,450000.0
2007-02-19 15:57:00,13.905,13.946,13.86,13.895,450000.0
2007-02-19 15:58:00,13.87,13.964,13.831,13.964,500000.0
2007-02-19 15:59:00,13.984,13.984,13.875,13.9,450000.0
2007-02-19 16:02:00,13.865,13.987,13.843,13.913,550000.0
2007-02-19 16:03:00,13.971,14.005,13.883,13.93,450000.0
2007-02-19 16:04:00,13.837,13.952,13.822,13.931,550000.0
2007-02-19 16:05:00,13.9,13.91,13.847,13.91,200000.0
2007-02-19 16:10:00,13.914,13.92,13.805,13.92,500000.0
2007-02-19 16:11:00,13.836,13.98,13.815,13.815,500000.0
2007-02-19 16:12:00,13.883,13.925,13.851,13.872,350000.0
2007-02-19 16:15:00,13.96,13.999,13.855,13.855,350000.0
2007-02-19 16:16:00,13.907,13.981,13.861,13.945,550000.0
2007-02-19 16:17:00,13.941,13.961,13.835,13.835,350000.0
2007-02-19 16:18:00,13.96,13.977,13.853,13.95,400000.0
2007-02-19 16:20:00,13.96,13.96,13.812,13.838,550000.0
2007-02-19 16:21:00,13.855,13.928,13.796,13.918,500000.0
2007-02-19 16:27:00,13.938,13.967,13.938,13.957,150000.0
2007-02-19 16:28:00,13.933,13.972,13.853,13.972,500000.0
2007-02-19 16:29:00,13.908,13.989,13.889,13.984,450000.0
2007-02-19 16:30:00,13.879,13.98,13.851,13.941,750000.0
2007-02-19 16:31:00,13.879,13.971,13.831,13.901,450000.0
2007-02-19 16:32:00,13.94,13.962,13.92,13.92,200000.0
2007-02-19 16:35:00,13.872,13.969,13.82,13.871,500000.0
2007-02-19 16:36:00,13.963,13.963,13.857,13.876,500000.0
2007-02-19 16:37:00,13.959,13.964,13.865,13.878,500000.0
2007-02-19 16:38:00,13.806,13.917,13.805,13.818,450000.0
2007-02-19 16:40:00,13.881,13.932,13.881,13.932,100000.0
2007-02-19 16:41:00,13.862,13.925,13.858,13.858,350000.0
2007-02-19 16:43:00,13.846,13.964,13.846,13.888,350000.0
2007-02-19 16:44:00,13.96,13.96,13.807,13.807,400000.0
2007-02-19 16:45:00,13.818,13.908,13.818,13.886,400000.0
2007-02-19 16:46:00,13.892,13.952,13.87,13.927,350000.0
2007-02-19 16:47:00,13.862,13.987,13.843,13.885,600000.0
2007-02-19 16:49:00,13.92,13.957,13.835,13.835,450000.0
2007-02-19 16:50:00,13.946,13.946,13.946,13.946,50000.0
2007-02-19 16:55:00,13.93,13.961,13.838,13.882,550000.0
2007-02-19 17:01:00,13.886,13.981,13.862,13.882,500000.0
2007-02-19 17:02:00,13.883,13.982,13.883,13.93,400000.0
2007-02-19 17:03:00,13.883,13.972,13.839,13.927,500000.0
2007-02-19 17:05:00,13.972,13.972,13.821,13.919,400000.0
2007-02-19 17:06:00,13.957,13.957,13.78,13.897,350000.0
2007-02-19 17:08:00,13.819,13.963,13.819,13.882,500000.0
2007-02-19 17:10:00,13.936,13.975,13.88,13.937,350000.0
2007-02-19 17:11:00,13.949,13.95,13.802,13.832,400000.0
2007-02-19 17:15:00,13.824,13.906,13.795,13.888,350000.0
2007-02-19 17:18:00,13.927,13.966,13.882,13.966,350000.0
2007-02-19 17:19:00,13.867,13.994,13.866,13.947,450000.0
2007-02-19 17:20:00,13.921,13.991,13.857,13.872,350000.0
2007-02-19 17:21:00,13.89,13.978,13.854,13.978,150000.0
2007-02-19 17:29:00,13.838,13.958,13.838,13.958,500000.0
2007-02-19 17:30:00,13.87,14.043,13.87,13.995,450000.0
2007-02-19 17:31:00,13.917,13.959,13.842,13.927,600000.0
2007-02-19 17:33:00,13.915,13.944,13.839,13.935,400000.0
2007-02-19 17:34:00,13.926,13.983,13.85,13.967,450000.0
2007-02-19 17:37:00,13.945,13.945,13.827,13.903,550000.0
2007-02-19 17:38:00,13.866,13.98,13.864,13.897,400000.0
2007-02-19 17:39:00,13.933,13.951,13.853,13.866,350000.0
2007-02-19 17:40:00,13.865,13.963,13.865,13.944,500000.0
2007-02-19 17:41:00,13.952,13.98,13.874,13.891,300000.0
2007-02-19 17:42:00,13.838,13.966,13.838,13.929,500000.0
2007-02-19 17:43:00,13.971,14.012,13.848,13.866,400000.0
2007-02-19 17:44:00,13.944,13.975,13.875,13.948,450000.0
2007-02-19 17:45:00,13.899,14.026,13.897,13.924,550000.0
2007-02-19 17:49:00,13.947,13.994,13.895,13.944,350000.0
2007-02-19 17:50:00,13.956,13.98,13.864,13.864,550000.0
2007-02-19 17:52:00,13.951,13.991,13.851,13.858,350000.0
2007-02-19 17:53:00,13.932,13.937,13.874,13.874,500000.0
2007-02-19 17:54:00,13.885,13.964,13.845,13.964,350000.0
2007-02-19 17:55:00,13.859,13.975,13.859,13.946,350000.0
2007-02-19 17:56:00,13.861,13.958,13.838,13.899,400000.0
2007-02-19 17:57:00,13.98,14.005,13.921,13.967,400000.0
2007-02-19 17:58:00,13.969,13.973,13.883,13.932,450000.0
2007-02-19 17:59:00,13.873,13.983,13.873,13.983,350000.0
2007-02-19 18:00:00,13.86,13.972,13.847,13.934,350000.0
2007-02-19 18:01:00,13.915,13.957,13.824,13.887,450000.0
2007-02-19 18:02:00,13.849,13.943,13.846,13.917,500000.0
2007-02-19 18:03:00,13.888,13.918,13.861,13.901,350000.0
2007-02-19 18:07:00,13.962,13.962,13.841,13.951,400000.0
2007-02-19 18:09:00,13.883,13.883,13.856,13.856,100000.0
2007-02-19 18:10:00,13.927,13.932,13.871,13.896,200000.0
2007-02-19 18:12:00,13.936,13.936,13.857,13.891,200000.0
2007-02-19 18:16:00,13.857,13.966,13.84,13.84,400000.0
2007-02-19 18:21:00,13.878,13.955,13.847,13.922,550000.0
2007-02-19 18:22:00,13.924,13.924,13.837,13.868,400000.0
2007-02-19 18:26:00,13.883,13.958,13.848,13.955,550000.0
2007-02-19 18:27:00,13.939,13.965,13.856,13.915,200000.0
2007-02-19 18:28:00,13.947,13.947,13.818,13.939,350000.0
2007-02-19 18:29:00,13.905,13.963,13.885,13.963,350000.0
2007-02-19 18:30:00,13.913,13.95,13.805,13.882,450000.0
2007-02-19 18:31:00,13.917,13.944,13.847,13.935,350000.0
2007-02-19 18:34:00,13.949,13.998,13.897,13.998,400000.0
2007-02-19 18:35:00,13.906,13.975,13.906,13.934,350000.0
2007-02-19 18:36:00,13.914,13.985,13.849,13.951,550000.0
2007-02-19 18:38:00,13.97,13.988,13.875,13.942,450000.0
2007-02-19 18:40:00,13.979,13.992,13.861,13.921,250000.0
2007-02-19 18:41:00,13.91,13.978,13.894,13.948,500000.0
2007-02-19 18:42:00,13.902,13.954,13.834,13.872,550000.0
2007-02-19 18:43:00,13.91,13.969,13.83,13.969,400000.0
2007-02-19 18:45:00,13.891,14.037,13.891,13.957,350000.0
2007-02-19 18:46:00,13.853,13.974,13.853,13.974,350000.0
2007-02-19 18:48:00,13.971,13.971,13.856,13.902,300000.0
2007-02-19 18:49:00,13.869,13.956,13.827,13.881,450000.0
2007-02-19 18:50:00,13.948,13.956,13.885,13.906,500000.0
2007-02-19 18:51:00,13.932,13.952,13.803,13.851,850000.0
2007-02-19 18:53:00,13.907,13.956,13.838,13.902,550000.0
2007-02-19 18:54:00,13.882,13.958,13.812,13.868,400000.0
2007-02-19 18:55:00,13.845,13.96,13.835,13.934,400000.0
2007-02-19 18:57:00,13.964,13.983,13.876,13.951,450000.0
2007-02-19 18:59:00,13.858,13.937,13.858,13.915,450000.0
2007-02-19 19:01:00,13.898,13.962,13.87,13.924,500000.0
2007-02-19 19:02:00,13.882,13.946,13.842,13.94,400000.0
2007-02-19 19:03:00,13.928,13.928,13.82,13.831,350000.0
2007-02-19 19:06:00,13.926,13.975,13.826,13.975,400000.0
2007-02-19 19:07:00,13.933,13.955,13.858,13.898,400000.0
2007-02-19 19:08:00,13.898,13.991,13.891,13.891,350000.0
2007-02-19 19:09:00,13.876,14.046,13.876,13.954,500000.0
2007-02-19 19:10:00,13.964,13.964,13.906,13.906,150000.0
2007-02-19 19:11:00,13.975,13.975,13.819,13.935,400000.0
2007-02-19 19:13:00,13.917,13.99,13.857,13.857,350000.0
2007-02-19 19:14:00,13.868,13.966,13.857,13.965,400000.0
2007-02-19 19:15:00,13.906,13.998,13.906,13.965,500000.0
2007-02-19 19:16:00,13.965,13.992,13.934,13.959,350000.0
2007-02-19 19:17:00,13.941,13.98,13.804,13.847,550000.0
2007-02-19 19:18:00,13.87,14.009,13.87,13.962,350000.0
2007-02-19 19:19:00,13.982,13.983,13.874,13.983,400000.0
2007-02-19 19:20:00,13.944,14.0,13.896,13.956,350000.0
2007-02-19 19:25:00,13.92,13.939,13.862,13.936,400000.0
2007-02-19 19:26:00,13.924,13.973,13.883,13.907,400000.0
2007-02-19 19:27:00,13.89,13.971,13.89,13.934,400000.0
2007-02-19 19:28:00,13.943,13.957,13.841,13.852,350000.0
2007-02-19 19:29:00,13.866,14.0,13.866,14.0,250000.0
2007-02-19 19:31:00,13.921,13.921,13.899,13.899,100000.0
2007-02-19 19:33:00,13.929,13.929,13.817,13.928,300000.0
2007-02-19 19:34:00,13.851,14.002,13.851,13.944,400000.0
2007-02-19 19:35:00,13.809,13.955,13.79,13.955,550000.0
2007-02-19 19:38:00,13.956,13.956,13.872,13.904,200000.0
2007-02-19 19:41:00,13.97,14.007,13.895,14.007,400000.0
2007-02-19 19:42:00,13.871,13.981,13.869,13.964,250000.0
2007-02-19 19:43:00,13.868,13.942,13.852,13.927,400000.0
2007-02-19 19:44:00,13.919,13.979,13.853,13.979,200000.0
2007-02-19 19:45:00,13.937,13.96,13.855,13.855,200000.0
2007-02-19 19:47:00,13.892,13.929,13.836,13.886,300000.0
2007-02-19 19:48:00,13.85,13.996,13.85,13.996,100000.0
2007-02-19 19:50:00,13.991,13.991,13.86,13.971,150000.0
2007-02-19 19:51:00,13.978,13.978,13.871,13.977,250000.0
2007-02-19 19:52:00,13.935,13.958,13.848,13.884,400000.0
2007-02-19 19:55:00,13.855,13.989,13.855,13.933,600000.0
2007-02-19 19:56:00,13.94,13.975,13.857,13.975,300000.0
2007-02-19 19:57:00,13.854,14.049,13.854,13.944,450000.0
2007-02-19 19:58:00,13.922,13.974,13.827,13.974,550000.0
2007-02-19 19:59:00,13.965,13.976,13.837,13.952,300000.0
2007-02-19 20:07:00,13.963,13.963,13.863,13.903,200000.0
2007-02-19 20:09:00,13.975,13.975,13.841,13.914,450000.0
2007-02-19 20:10:00,13.853,13.957,13.853,13.957,200000.0
2007-02-19 20:11:00,13.883,13.972,13.847,13.896,450000.0
2007-02-19 20:12:00,13.835,13.959,13.794,13.959,250000.0
2007-02-19 20:13:00,13.914,13.992,13.879,13.89,350000.0
2007-02-19 20:14:00,13.894,13.976,13.864,13.903,550000.0
2007-02-19 20:15:00,13.928,14.016,13.885,13.885,450000.0
2007-02-19 20:16:00,13.972,13.976,13.871,13.94,450000.0
2007-02-19 20:18:00,13.905,13.989,13.859,13.892,400000.0
2007-02-19 20:20:00,13.939,13.943,13.827,13.84,550000.0
2007-02-19 20:21:00,13.933,13.933,13.832,13.871,400000.0
2007-02-19 20:23:00,13.823,13.959,13.823,13.956,650000.0
2007-02-19 20:24:00,13.889,13.955,13.849,13.907,400000.0
2007-02-19 20:25:00,13.921,13.996,13.843,13.971,500000.0
2007-02-19 20:26:00,13.974,13.983,13.85,13.946,350000.0
2007-02-19 20:27:00,13.924,13.967,13.861,13.921,450000.0
2007-02-19 20:28:00,13.939,13.968,13.848,13.938,750000.0
2007-02-19 20:29:00,13.893,13.938,13.838,13.938,350000.0
2007-02-19 20:30:00,13.891,13.981,13.891,13.981,350000.0
2007-02-19 20:33:00,13.957,13.974,13.864,13.974,250000.0
2007-02-19 20:34:00,13.917,13.974,13.854,13.854,150000.0
2007-02-19 20:35:00,13.866,13.923,13.866,13.892,350000.0
2007-02-19 20:36:00,13.913,13.952,13.828,13.952,150000.0
2007-02-19 20:37:00,13.882,13.882,13.844,13.844,100000.0
2007-02-19 20:38:00,13.885,13.966,13.885,13.966,100000.0
2007-02-19 20:40:00,13.874,13.968,13.848,13.86,550000.0
2007-02-19 20:41:00,13.892,13.996,13.892,13.964,250000.0
2007-02-19 20:43:00,13.927,13.927,13.843,13.875,200000.0
2007-02-19 20:45:00,13.865,13.942,13.815,13.929,450000.0
2007-02-19 20:46:00,13.826,13.95,13.826,13.879,250000.0
2007-02-19 20:47:00,13.946,13.994,13.882,13.983,400000.0
2007-02-19 20:49:00,13.941,13.969,13.862,13.969,250000.0
2007-02-19 20:50:00,13.963,13.963,13.873,13.874,350000.0
2007-02-19 20:51:00,13.911,13.93,13.872,13.925,500000.0
2007-02-19 20:52:00,13.846,13.959,13.846,13.918,450000.0
2007-02-19 20:53:00,13.963,13.972,13.838,13.967,550000.0
2007-02-19 20:54:00,13.969,13.969,13.869,13.892,450000.0
2007-02-19 20:55:00,13.857,13.966,13.857,13.913,200000.0
2007-02-19 20:56:00,13.913,13.971,13.827,13.966,300000.0
2007-02-19 20:57:00,13.86,13.987,13.86,13.906,500000.0
2007-02-19 20:58:00,13.936,13.959,13.848,13.95,400000.0
2007-02-19 20:59:00,13.901,13.974,13.901,13.925,550000.0
2007-02-19 21:00:00,13.896,13.979,13.868,13.972,400000.0
2007-02-19 21:01:00,13.926,14.009,13.892,14.004,400000.0
2007-02-19 21:02:00,13.963,13.997,13.909,13.962,300000.0
2007-02-19 21:06:00,13.955,13.955,13.847,13.885,400000.0
2007-02-19 21:07:00,13.889,13.91,13.838,13.91,150000.0
2007-02-19 21:08:00,13.868,13.963,13.868,13.915,300000.0
2007-02-19 21:09:00,13.879,13.908,13.879,13.908,100000.0
2007-02-19 21:12:00,13.95,13.95,13.87,13.904,200000.0
2007-02-19 21:14:00,13.96,13.96,13.866,13.912,350000.0
2007-02-19 21:18:00,13.87,13.966,13.833,13.919,450000.0
2007-02-19 21:19:00,13.905,14.004,13.886,13.961,350000.0
2007-02-19 21:21:00,13.971,13.974,13.904,13.959,300000.0
2007-02-19 21:22:00,13.956,13.963,13.855,13.909,400000.0
2007-02-19 21:23:00,13.891,13.982,13.891,13.959,300000.0
2007-02-19 21:25:00,13.829,13.929,13.829,13.929,400000.0
2007-02-19 21:26:00,13.98,13.998,13.908,13.94,450000.0
2007-02-19 21:27:00,13.915,13.933,13.848,13.848,500000.0
2007-02-19 21:29:00,13.944,13.958,13.886,13.945,350000.0
2007-02-19 21:30:00,13.962,13.993,13.873,13.917,400000.0
2007-02-19 21:31:00,13.947,13.994,13.874,13.876,250000.0
2007-02-19 21:32:00,13.971,13.988,13.883,13.932,400000.0
2007-02-19 21:33:00,13.879,13.985,13.879,13.881,400000.0
2007-02-19 21:37:00,13.952,13.952,13.847,13.885,200000.0
2007-02-19 21:40:00,13.934,13.934,13.835,13.874,200000.0
2007-02-19 21:41:00,13.916,13.916,13.916,13.916,50000.0
2007-02-19 21:46:00,13.919,13.983,13.849,13.893,400000.0
2007-02-19 21:48:00,13.895,13.968,13.887,13.968,250000.0
2007-02-19 21:52:00,13.948,13.948,13.869,13.903,200000.0
2007-02-19 21:55:00,13.96,13.96,13.879,13.956,300000.0
2007-02-19 22:02:00,13.955,13.999,13.861,13.913,500000.0
2007-02-19 22:04:00,13.935,13.989,13.85,13.963,600000.0
2007-02-19 22:06:00,13.955,14.011,13.94,13.965,250000.0
2007-02-19 22:07:00,13.869,13.994,13.869,13.994,250000.0
2007-02-19 22:08:00,13.906,13.961,13.906,13.961,150000.0
2007-02-19 22:10:00,13.957,13.957,13.862,13.903,250000.0
2007-02-19 22:13:00,13.917,13.97,13.895,13.97,400000.0
2007-02-19 22:14:00,13.97,13.97,13.913,13.913,200000.0
2007-02-19 22:15:00,13.875,14.016,13.875,13.957,450000.0
2007-02-19 22:16:00,13.939,13.947,13.836,13.916,400000.0
2007-02-19 22:21:00,13.948,13.948,13.87,13.895,250000.0
2007-02-19 22:22:00,13.874,13.929,13.874,13.879,150000.0
2007-02-19 22:24:00,13.966,13.966,13.881,13.914,200000.0
2007-02-19 22:25:00,13.911,13.951,13.873,13.89,250000.0
2007-02-19 22:26:00,13.877,13.975,13.87,13.945,350000.0
2007-02-19 22:42:00,13.947,13.947,13.846,13.885,200000.0
2007-02-19 22:44:00,13.954,13.954,13.876,13.911,200000.0
2007-02-19 22:47:00,13.965,13.965,13.873,13.904,300000.0
2007-02-19 22:48:00,13.902,13.974,13.867,13.969,550000.0
2007-02-19 22:50:00,13.953,13.953,13.853,13.893,200000.0
2007-02-19 22:53:00,13.963,13.963,13.88,13.913,200000.0
2007-02-19 22:57:00,13.952,13.994,13.864,13.959,500000.0
2007-02-19 23:08:00,14.005,14.005,13.951,13.957,350000.0
2007-02-19 23:09:00,13.951,13.953,13.951,13.953,100000.0
2007-02-19 23:12:00,14.001,14.001,13.894,13.894,150000.0
2007-02-19 23:16:00,13.931,13.933,13.845,13.889,400000.0
2007-02-19 23:17:00,13.897,13.967,13.854,13.936,450000.0
2007-02-19 23:18:00,13.877,13.958,13.867,13.958,400000.0
2007-02-19 23:19:00,13.977,14.006,13.875,14.006,800000.0
2007-02-19 23:20:00,13.949,13.979,13.829,13.938,650000.0
2007-02-19 23:21:00,13.94,13.996,13.85,13.87,1000000.0
2007-02-19 23:22:00,13.904,13.959,13.833,13.957,600000.0
2007-02-19 23:24:00,13.904,13.992,13.904,13.992,300000.0
2007-02-19 23:25:00,13.952,13.994,13.898,13.972,400000.0
2007-02-19 23:31:00,13.982,13.983,13.856,13.948,600000.0
2007-02-19 23:32:00,13.858,13.993,13.854,13.904,500000.0
2007-02-19 23:36:00,13.927,13.94,13.844,13.88,400000.0
2007-02-19 23:40:00,13.907,13.984,13.885,13.885,300000.0
2007-02-19 23:41:00,13.95,13.984,13.937,13.984,350000.0
2007-02-19 23:42:00,13.898,13.964,13.898,13.964,400000.0
2007-02-19 23:45:00,13.861,13.972,13.861,13.967,850000.0
2007-02-19 23:46:00,13.928,13.948,13.857,13.903,550000.0
2007-02-19 23:54:00,13.958,13.958,13.873,13.905,200000.0
2007-02-19 23:59:00,13.948,13.948,13.848,13.886,250000.0
2007-02-20 00:00:00,14.0,14.01,13.65,13.8,450000.0
2007-02-20 00:04:00,13.905,13.949,13.856,13.891,450000.0
2007-02-20 00:07:00,13.887,13.996,13.877,13.88,250000.0
2007-02-20 00:08:00,13.912,13.934,13.842,13.842,300000.0
2007-02-20 00:09:00,13.921,13.942,13.834,13.873,350000.0
2007-02-20 00:12:00,13.942,13.978,13.854,13.889,500000.0
2007-02-20 00:28:00,13.952,13.966,13.878,13.966,150000.0
2007-02-20 00:32:00,13.915,13.915,13.816,13.854,200000.0
2007-02-20 00:34:00,13.932,13.932,13.857,13.891,200000.0
2007-02-20 00:47:00,13.933,13.933,13.834,13.873,200000.0
2007-02-20 00:55:00,13.947,13.947,13.863,13.895,200000.0
2007-02-20 01:00:00,13.874,13.968,13.859,13.894,550000.0
2007-02-20 01:01:00,13.941,13.941,13.812,13.915,600000.0
2007-02-20 01:03:00,13.88,13.98,13.845,13.98,600000.0
2007-02-20 01:04:00,13.929,13.982,13.895,13.952,300000.0
2007-02-20 01:05:00,13.937,14.013,13.861,13.945,350000.0
2007-02-20 01:06:00,13.891,14.063,13.891,13.915,650000.0
2007-02-20 01:07:00,13.889,13.994,13.866,13.927,600000.0
2007-02-20 01:08:00,13.875,14.009,13.873,13.92,550000.0
2007-02-20 01:09:00,13.96,13.989,13.858,13.963,650000.0
2007-02-20 01:10:00,13.931,13.999,13.844,13.855,850000.0
2007-02-20 01:11:00,13.959,13.996,13.826,13.996,650000.0
2007-02-20 01:15:00,13.947,13.957,13.827,13.957,550000.0
2007-02-20 01:17:00,13.951,13.961,13.801,13.858,350000.0
2007-02-20 01:18:00,13.852,13.943,13.844,13.943,400000.0
2007-02-20 01:19:00,13.88,13.955,13.831,13.845,400000.0
2007-02-20 01:20:00,13.855,13.959,13.8,13.93,450000.0
2007-02-20 01:21:00,13.9,13.973,13.85,13.921,550000.0
2007-02-20 01:22:00,13.981,13.981,13.926,13.926,150000.0
2007-02-20 01:24:00,13.93,13.93,13.848,13.854,350000.0
2007-02-20 01:25:00,13.944,13.944,13.887,13.893,350000.0
2007-02-20 01:26:00,13.939,13.939,13.848,13.848,250000.0
2007-02-20 01:27:00,13.86,13.931,13.857,13.892,400000.0
2007-02-20 01:28:00,13.996,13.996,13.895,13.91,600000.0
2007-02-20 01:29:00,13.914,13.962,13.845,13.854,500000.0
2007-02-20 01:30:00,13.956,13.956,13.809,13.851,400000.0
2007-02-20 01:34:00,13.846,13.949,13.804,13.908,400000.0
2007-02-20 01:36:00,13.978,13.978,13.862,13.894,250000.0
2007-02-20 01:38:00,13.943,13.983,13.85,13.983,550000.0
2007-02-20 01:40:00,13.988,13.988,13.882,13.949,250000.0
2007-02-20 01:43:00,13.945,13.945,13.845,13.891,350000.0
2007-02-20 01:46:00,13.871,13.992,13.87,13.955,400000.0
2007-02-20 01:47:00,13.832,13.934,13.802,13.926,350000.0
2007-02-20 01:50:00,13.884,13.959,13.861,13.894,400000.0
2007-02-20 02:01:00,13.954,13.954,13.87,13.904,200000.0
2007-02-20 02:04:00,13.966,13.966,13.881,13.914,200000.0
2007-02-20 02:08:00,13.973,14.005,13.891,13.996,650000.0
2007-02-20 02:09:00,13.955,13.987,13.93,13.952,350000.0
2007-02-20 02:10:00,13.907,13.982,13.845,13.949,450000.0
2007-02-20 02:11:00,13.893,14.016,13.893,13.976,300000.0
2007-02-20 02:16:00,13.906,14.007,13.886,13.886,550000.0
2007-02-20 02:17:00,13.953,13.953,13.843,13.944,250000.0
2007-02-20 02:20:00,13.965,13.965,13.883,13.963,250000.0
2007-02-20 02:22:00,13.929,13.961,13.831,13.902,600000.0
2007-02-20 02:23:00,14.011,14.024,13.91,13.96,700000.0
2007-02-20 02:25:00,13.838,13.969,13.836,13.932,500000.0
2007-02-20 02:26:00,13.879,13.999,13.878,13.879,700000.0
2007-02-20 02:28:00,13.887,14.015,13.876,13.972,600000.0
2007-02-20 02:29:00,13.993,13.993,13.854,13.99,400000.0
2007-02-20 02:30:00,13.843,13.955,13.8,13.8,550000.0
2007-02-20 02:31:00,13.831,13.962,13.794,13.947,650000.0
2007-02-20 02:32:00,13.94,13.965,13.835,13.835,400000.0
2007-02-20 02:33:00,13.941,13.989,13.865,13.934,900000.0
2007-02-20 02:34:00,13.895,13.981,13.859,13.981,450000.0
2007-02-20 02:38:00,13.956,14.013,13.851,13.851,500000.0
2007-02-20 02:39:00,13.898,13.943,13.864,13.864,300000.0
2007-02-20 02:40:00,13.905,13.953,13.905,13.953,100000.0
2007-02-20 02:41:00,13.958,13.958,13.88,13.955,250000.0
2007-02-20 02:44:00,13.941,13.973,13.839,13.839,450000.0
2007-02-20 02:45:00,13.952,13.958,13.866,13.89,300000.0
2007-02-20 02:46:00,13.897,13.953,13.839,13.953,600000.0
2007-02-20 02:47:00,13.904,13.969,13.833,13.969,300000.0
2007-02-20 02:48:00,13.934,13.966,13.81,13.825,300000.0
2007-02-20 02:54:00,13.947,13.948,13.865,13.866,350000.0
2007-02-20 02:55:00,13.879,13.952,13.879,13.902,450000.0
2007-02-20 02:59:00,13.946,13.985,13.842,13.942,900000.0
2007-02-20 03:00:00,13.953,13.953,13.783,13.862,450000.0
2007-02-20 03:01:00,13.93,13.956,13.877,13.956,450000.0
2007-02-20 03:02:00,13.853,13.979,13.853,13.962,450000.0
2007-02-20 03:03:00,13.921,13.93,13.852,13.915,400000.0
2007-02-20 03:04:00,13.944,13.984,13.861,13.973,400000.0
2007-02-20 03:05:00,13.897,13.963,13.844,13.844,600000.0
2007-02-20 03:06:00,13.85,13.948,13.849,13.849,450000.0
2007-02-20 03:07:00,13.844,13.968,13.843,13.914,300000.0
2007-02-20 03:08:00,13.871,13.96,13.842,13.905,400000.0
2007-02-20 03:10:00,13.943,13.965,13.853,13.889,400000.0
2007-02-20 03:12:00,13.882,13.966,13.882,13.966,250000.0
2007-02-20 03:13:00,13.848,13.951,13.827,13.849,300000.0
2007-02-20 03:14:00,13.894,13.927,13.873,13.927,200000.0
2007-02-20 03:15:00,13.94,13.958,13.889,13.922,550000.0
2007-02-20 03:17:00,13.884,13.937,13.843,13.911,400000.0
2007-02-20 03:20:00,13.954,14.03,13.851,13.851,550000.0
2007-02-20 03:21:00,13.856,13.944,13.854,13.923,300000.0
2007-02-20 03:22:00,13.898,13.949,13.836,13.867,300000.0
2007-02-20 03:24:00,13.923,13.947,13.865,13.947,400000.0
2007-02-20 03:25:00,13.876,13.968,13.876,13.941,400000.0
2007-02-20 03:26:00,13.877,13.978,13.866,13.978,250000.0
2007-02-20 03:30:00,13.864,13.948,13.852,13.904,350000.0
2007-02-20 03:32:00,13.94,13.94,13.824,13.926,250000.0
2007-02-20 03:33:00,13.932,13.953,13.856,13.95,600000.0
2007-02-20 03:34:00,13.84,13.951,13.84,13.876,650000.0
2007-02-20 03:38:00,13.876,13.958,13.829,13.921,500000.0
2007-02-20 03:39:00,13.96,13.967,13.855,13.967,250000.0
2007-02-20 03:41:00,13.851,13.982,13.836,13.982,300000.0
2007-02-20 03:42:00,13.861,13.992,13.861,13.929,350000.0
2007-02-20 03:43:00,14.011,14.029,13.886,13.902,250000.0
2007-02-20 03:44:00,13.986,13.995,13.986,13.995,100000.0
2007-02-20 03:45:00,13.923,13.926,13.879,13.906,300000.0
2007-02-20 03:50:00,13.85,13.978,13.85,13.864,250000.0
2007-02-20 03:51:00,13.928,13.928,13.825,13.875,400000.0
2007-02-20 03:52:00,13.964,13.972,13.908,13.972,150000.0
2007-02-20 03:56:00,13.933,13.933,13.825,13.881,350000.0
2007-02-20 03:57:00,13.877,13.952,13.868,13.937,550000.0
2007-02-20 04:02:00,13.967,13.967,13.831,13.875,400000.0
2007-02-20 04:05:00,13.929,13.95,13.81,13.95,450000.0
2007-02-20 04:06:00,13.866,13.919,13.85,13.895,400000.0
2007-02-20 04:07:00,13.94,13.94,13.842,13.935,550000.0
2007-02-20 04:11:00,13.814,13.962,13.8,13.962,200000.0
2007-02-20 04:12:00,13.889,13.93,13.83,13.901,450000.0
2007-02-20 04:13:00,13.932,13.962,13.906,13.906,200000.0
2007-02-20 04:14:00,13.969,13.969,13.879,13.947,350000.0
2007-02-20 04:15:00,13.934,13.967,13.877,13.918,250000.0
2007-02-20 04:16:00,13.943,13.981,13.883,13.98,450000.0
2007-02-20 04:19:00,13.934,14.01,13.909,13.909,300000.0
2007-02-20 04:20:00,13.995,14.016,13.96,13.979,300000.0
2007-02-20 04:23:00,13.961,13.961,13.866,13.905,250000.0
2007-02-20 04:26:00,13.868,14.045,13.857,13.936,550000.0
2007-02-20 04:27:00,13.823,13.939,13.823,13.843,350000.0
2007-02-20 04:28:00,13.877,13.97,13.877,13.957,350000.0
2007-02-20 04:29:00,13.975,13.975,13.829,13.853,350000.0
2007-02-20 04:30:00,13.844,13.969,13.844,13.913,250000.0
2007-02-20 04:31:00,13.958,13.978,13.893,13.917,400000.0
2007-02-20 04:32:00,13.906,13.988,13.906,13.988,250000.0
2007-02-20 04:33:00,13.991,13.991,13.871,13.953,350000.0
2007-02-20 04:34:00,13.987,13.987,13.854,13.854,350000.0
2007-02-20 04:35:00,13.902,13.981,13.902,13.943,350000.0
2007-02-20 04:36:00,13.939,13.967,13.852,13.932,550000.0
2007-02-20 04:37:00,13.964,13.964,13.798,13.835,250000.0
2007-02-20 04:40:00,13.884,13.93,13.828,13.93,250000.0
2007-02-20 04:41:00,13.951,13.951,13.932,13.949,150000.0
2007-02-20 04:42:00,13.855,13.906,13.855,13.906,150000.0
2007-02-20 04:43:00,13.838,13.983,13.838,13.944,500000.0
2007-02-20 04:44:00,13.956,13.956,13.84,13.935,650000.0
2007-02-20 04:45:00,13.932,13.935,13.89,13.935,350000.0
2007-02-20 04:46:00,13.967,13.968,13.836,13.966,550000.0
2007-02-20 04:47:00,13.959,13.967,13.866,13.866,200000.0
2007-02-20 04:48:00,13.876,13.876,13.855,13.855,100000.0
2007-02-20 04:49:00,13.898,14.003,13.853,13.942,500000.0
2007-02-20 04:50:00,13.968,13.968,13.872,13.884,200000.0
2007-02-20 04:51:00,13.875,13.95,13.856,13.898,250000.0
2007-02-20 04:52:00,13.969,13.975,13.874,13.973,300000.0
2007-02-20 04:53:00,13.971,13.971,13.922,13.929,300000.0
2007-02-20 04:54:00,13.89,13.991,13.89,13.927,250000.0
2007-02-20 04:56:00,13.855,13.958,13.846,13.958,300000.0
2007-02-20 04:59:00,13.893,13.953,13.893,13.953,100000.0
2007-02-20 05:01:00,13.881,13.893,13.881,13.893,100000.0
2007-02-20 05:02:00,13.853,13.922,13.832,13.832,200000.0
2007-02-20 05:03:00,13.869,13.964,13.855,13.927,500000.0
2007-02-20 05:11:00,13.907,13.963,13.884,13.92,300000.0
2007-02-20 05:12:00,13.83,13.96,13.823,13.871,550000.0
2007-02-20 05:13:00,13.935,14.006,13.903,13.903,250000.0
2007-02-20 05:14:00,13.921,14.043,13.906,13.996,800000.0
2007-02-20 05:15:00,13.908,13.937,13.838,13.838,250000.0
2007-02-20 05:16:00,13.939,13.989,13.939,13.989,100000.0
2007-02-20 05:17:00,13.997,14.006,13.901,13.901,400000.0
2007-02-20 05:18:00,13.973,13.988,13.882,13.988,450000.0
2007-02-20 05:20:00,13.957,13.996,13.879,13.996,650000.0
2007-02-20 05:22:00,13.917,13.917,13.917,13.917,50000.0
2007-02-20 05:23:00,13.944,13.944,13.934,13.941,150000.0
2007-02-20 05:24:00,13.924,13.989,13.924,13.932,250000.0
2007-02-20 05:25:00,13.973,13.997,13.863,13.95,350000.0
2007-02-20 05:28:00,13.917,13.971,13.861,13.957,550000.0
2007-02-20 05:29:00,13.846,13.984,13.846,13.858,400000.0
2007-02-20 05:30:00,13.942,13.98,13.901,13.94,500000.0
2007-02-20 05:31:00,13.966,13.976,13.866,13.866,300000.0
2007-02-20 05:32:00,13.908,13.932,13.864,13.901,300000.0
2007-02-20 05:33:00,13.964,13.964,13.858,13.934,250000.0
2007-02-20 05:34:00,13.962,14.032,13.882,13.882,650000.0
2007-02-20 05:35:00,13.94,13.955,13.858,13.955,400000.0
2007-02-20 05:36:00,13.996,13.996,13.862,13.862,350000.0
2007-02-20 05:37:00,13.995,14.001,13.933,14.001,300000.0
2007-02-20 05:38:00,13.987,13.987,13.829,13.953,550000.0
2007-02-20 05:39:00,13.91,13.941,13.91,13.941,100000.0
2007-02-20 05:40:00,13.918,13.936,13.907,13.908,200000.0
2007-02-20 05:41:00,13.885,14.0,13.885,13.894,400000.0
2007-02-20 05:43:00,13.933,14.043,13.892,13.892,450000.0
2007-02-20 05:44:00,13.996,13.996,13.885,13.944,300000.0
2007-02-20 05:45:00,13.961,13.961,13.818,13.818,200000.0
2007-02-20 05:46:00,13.928,13.935,13.888,13.888,150000.0
2007-02-20 05:47:00,13.871,13.965,13.871,13.948,250000.0
2007-02-20 05:48:00,13.97,13.97,13.879,13.936,250000.0
2007-02-20 05:49:00,13.856,13.951,13.856,13.943,350000.0
2007-02-20 05:50:00,13.893,13.959,13.865,13.872,550000.0
2007-02-20 05:52:00,13.939,13.973,13.834,13.949,450000.0
2007-02-20 05:56:00,13.908,13.97,13.865,13.934,500000.0
2007-02-20 05:57:00,13.883,13.952,13.83,13.942,400000.0
2007-02-20 05:59:00,13.972,13.972,13.804,13.932,650000.0
2007-02-20 06:00:00,13.899,13.986,13.878,13.946,450000.0
2007-02-20 06:01:00,13.913,14.015,13.911,13.954,300000.0
2007-02-20 06:04:00,13.911,13.96,13.817,13.877,600000.0
2007-02-20 06:05:00,13.979,14.02,13.895,13.98,450000.0
2007-02-20 06:08:00,13.952,13.961,13.85,13.961,400000.0
2007-02-20 06:09:00,13.878,13.99,13.878,13.977,350000.0
2007-02-20 06:11:00,14.012,14.012,13.887,13.887,250000.0
2007-02-20 06:12:00,13.943,13.999,13.912,13.931,250000.0
2007-02-20 06:13:00,13.917,13.987,13.831,13.954,650000.0
2007-02-20 06:14:00,13.879,14.0,13.879,13.923,350000.0
2007-02-20 06:15:00,13.951,14.001,13.86,14.001,450000.0
2007-02-20 06:16:00,14.004,14.004,13.874,13.921,600000.0
2007-02-20 06:17:00,13.988,13.988,13.928,13.928,100000.0
2007-02-20 06:18:00,13.948,13.984,13.924,13.93,250000.0
2007-02-20 06:19:00,13.885,13.974,13.885,13.973,250000.0
2007-02-20 06:20:00,13.913,13.948,13.897,13.897,400000.0
2007-02-20 06:21:00,13.903,14.027,13.887,13.913,350000.0
2007-02-20 06:22:00,13.908,13.98,13.9,13.968,250000.0
2007-02-20 06:23:00,13.914,13.971,13.845,13.921,500000.0
2007-02-20 06:24:00,13.917,13.917,13.897,13.897,100000.0
2007-02-20 06:26:00,13.948,13.959,13.869,13.869,400000.0
2007-02-20 06:27:00,13.98,13.98,13.923,13.958,150000.0
2007-02-20 06:28:00,13.954,13.954,13.925,13.925,150000.0
2007-02-20 06:30:00,13.887,13.943,13.876,13.943,200000.0
2007-02-20 06:31:00,13.937,13.942,13.858,13.87,450000.0
2007-02-20 06:32:00,13.894,13.98,13.827,13.827,300000.0
2007-02-20 06:33:00,13.836,13.938,13.836,13.928,400000.0
2007-02-20 06:34:00,13.92,13.975,13.86,13.86,350000.0
2007-02-20 06:35:00,13.927,13.927,13.828,13.828,150000.0
2007-02-20 06:38:00,13.893,14.003,13.839,13.957,500000.0
2007-02-20 06:42:00,13.939,13.939,13.815,13.879,800000.0
2007-02-20 06:43:00,13.961,14.004,13.895,13.942,400000.0
2007-02-20 06:46:00,13.989,14.003,13.87,13.87,350000.0
2007-02-20 06:49:00,13.954,13.974,13.879,13.916,350000.0
2007-02-20 06:51:00,13.996,13.996,13.934,13.934,200000.0
2007-02-20 06:52:00,13.898,14.015,13.898,13.981,300000.0
2007-02-20 06:53:00,13.914,13.968,13.886,13.886,300000.0
2007-02-20 06:54:00,13.993,13.993,13.953,13.953,300000.0
2007-02-20 06:57:00,13.967,13.97,13.892,13.924,250000.0
2007-02-20 06:58:00,13.949,13.957,13.895,13.895,200000.0
2007-02-20 07:01:00,13.941,13.941,13.836,13.875,200000.0
2007-02-20 07:05:00,13.911,13.973,13.815,13.864,450000.0
2007-02-20 07:07:00,13.959,13.98,13.892,13.917,400000.0
2007-02-20 07:08:00,13.888,14.008,13.888,13.95,400000.0
2007-02-20 07:09:00,13.906,13.983,13.883,13.983,450000.0
2007-02-20 07:10:00,13.866,13.944,13.866,13.875,300000.0
2007-02-20 07:11:00,13.873,13.948,13.868,13.948,250000.0
2007-02-20 07:14:00,13.881,13.936,13.881,13.936,350000.0
2007-02-20 07:15:00,13.921,13.983,13.921,13.943,350000.0
2007-02-20 07:16:00,13.95,13.983,13.947,13.974,250000.0
2007-02-20 07:18:00,13.933,13.96,13.884,13.957,400000.0
2007-02-20 07:19:00,13.964,13.964,13.871,13.871,100000.0
2007-02-20 07:20:00,13.937,13.937,13.838,13.925,300000.0
2007-02-20 07:21:00,13.93,13.942,13.853,13.935,350000.0
2007-02-20 07:23:00,13.931,14.023,13.93,13.938,500000.0
2007-02-20 07:24:00,13.96,13.968,13.861,13.888,600000.0
2007-02-20 07:29:00,13.919,14.012,13.902,13.952,250000.0
2007-02-20 07:31:00,13.948,13.959,13.852,13.925,450000.0
2007-02-20 07:34:00,13.973,13.985,13.884,13.962,350000.0
2007-02-20 07:36:00,13.903,13.99,13.9,13.935,500000.0
2007-02-20 07:37:00,13.869,14.042,13.869,13.962,450000.0
2007-02-20 07:44:00,13.95,13.95,13.837,13.88,300000.0
2007-02-20 07:45:00,13.875,13.923,13.845,13.923,400000.0
2007-02-20 07:46:00,13.94,13.947,13.94,13.947,100000.0
2007-02-20 07:48:00,13.952,13.994,13.882,13.907,300000.0
2007-02-20 07:49:00,13.909,14.012,13.878,13.909,500000.0
2007-02-20 07:50:00,13.983,13.997,13.896,13.985,550000.0
2007-02-20 07:51:00,13.903,13.986,13.846,13.959,750000.0
2007-02-20 07:53:00,13.885,14.006,13.869,13.976,600000.0
2007-02-20 07:54:00,13.973,13.992,13.912,13.927,550000.0
2007-02-20 07:55:00,13.893,13.994,13.878,13.951,700000.0
2007-02-20 07:57:00,13.946,13.982,13.87,13.904,250000.0
2007-02-20 07:58:00,13.878,13.97,13.878,13.957,250000.0
2007-02-20 08:01:00,13.883,13.961,13.839,13.839,350000.0
2007-02-20 08:02:00,13.882,14.025,13.882,13.911,750000.0
2007-02-20 08:03:00,13.882,13.982,13.882,13.96,450000.0
2007-02-20 08:04:00,13.882,13.982,13.863,13.863,300000.0
2007-02-20 08:07:00,13.99,14.024,13.88,13.996,500000.0
2007-02-20 08:08:00,13.895,13.997,13.865,13.883,650000.0
2007-02-20 08:14:00,13.88,14.01,13.869,13.875,400000.0
2007-02-20 08:15:00,13.889,13.998,13.889,13.998,250000.0
2007-02-20 08:16:00,13.899,13.978,13.879,13.947,350000.0
2007-02-20 08:17:00,13.895,13.982,13.875,13.963,650000.0
2007-02-20 08:18:00,13.951,13.99,13.88,13.945,550000.0
2007-02-20 08:19:00,13.859,13.943,13.859,13.903,250000.0
2007-02-20 08:22:00,13.856,13.953,13.852,13.867,350000.0
2007-02-20 08:23:00,13.885,14.013,13.885,13.991,300000.0
2007-02-20 08:24:00,13.988,14.003,13.909,13.909,250000.0
2007-02-20 08:25:00,13.904,14.045,13.904,13.99,350000.0
2007-02-20 08:26:00,13.954,13.954,13.837,13.945,500000.0
2007-02-20 08:27:00,13.934,13.951,13.886,13.947,350000.0
2007-02-20 08:29:00,13.846,13.945,13.819,13.945,400000.0
2007-02-20 08:30:00,13.975,13.986,13.903,13.952,400000.0
2007-02-20 08:32:00,13.991,13.991,13.937,13.937,100000.0
2007-02-20 08:33:00,13.939,13.984,13.841,13.933,400000.0
2007-02-20 08:34:00,13.896,13.991,13.892,13.913,300000.0
2007-02-20 08:35:00,13.875,13.948,13.875,13.948,100000.0
2007-02-20 08:36:00,13.935,13.951,13.837,13.869,500000.0
2007-02-20 08:37:00,13.921,13.988,13.881,13.949,250000.0
2007-02-20 08:38:00,13.953,13.967,13.837,13.868,650000.0
2007-02-20 08:39:00,13.894,13.953,13.835,13.835,250000.0
2007-02-20 08:43:00,13.934,13.934,13.855,13.934,400000.0
2007-02-20 08:46:00,13.951,13.986,13.85,13.956,500000.0
2007-02-20 08:47:00,13.989,14.018,13.889,13.934,550000.0
2007-02-20 08:48:00,13.877,13.943,13.877,13.918,450000.0
2007-02-20 08:49:00,14.011,14.015,13.909,13.941,400000.0
2007-02-20 08:50:00,13.83,13.965,13.83,13.918,300000.0
2007-02-20 08:51:00,13.943,13.987,13.891,13.939,350000.0
2007-02-20 08:52:00,13.894,13.981,13.876,13.954,450000.0
2007-02-20 08:53:00,13.964,13.978,13.896,13.966,400000.0
2007-02-20 08:54:00,13.997,14.003,13.914,13.914,350000.0
2007-02-20 08:55:00,13.998,13.998,13.849,13.982,250000.0
2007-02-20 08:57:00,13.951,13.999,13.886,13.956,550000.0
2007-02-20 08:58:00,13.987,13.987,13.857,13.933,400000.0
2007-02-20 08:59:00,14.006,14.023,13.892,13.961,500000.0
2007-02-20 09:01:00,13.934,13.975,13.855,13.958,500000.0
2007-02-20 09:02:00,13.881,14.016,13.881,13.926,550000.0
2007-02-20 09:03:00,13.906,13.991,13.874,13.874,300000.0
2007-02-20 09:05:00,13.935,13.976,13.857,13.958,400000.0
2007-02-20 09:06:00,13.922,13.968,13.851,13.897,350000.0
2007-02-20 09:08:00,13.9,13.956,13.832,13.876,550000.0
2007-02-20 09:09:00,13.856,13.952,13.833,13.833,450000.0
2007-02-20 09:11:00,13.94,13.94,13.851,13.876,550000.0
2007-02-20 09:12:00,13.943,13.973,13.839,13.862,550000.0
2007-02-20 09:13:00,13.874,13.959,13.817,13.959,450000.0
2007-02-20 09:14:00,13.947,13.98,13.891,13.891,500000.0
2007-02-20 09:15:00,13.883,13.959,13.848,13.928,350000.0
2007-02-20 09:16:00,13.886,13.982,13.843,13.881,350000.0
2007-02-20 09:17:00,13.989,13.995,13.872,13.966,550000.0
2007-02-20 09:18:00,13.958,13.98,13.879,13.936,400000.0
2007-02-20 09:19:00,13.956,13.956,13.835,13.94,450000.0
2007-02-20 09:20:00,13.885,13.979,13.86,13.86,450000.0
2007-02-20 09:21:00,13.902,13.958,13.873,13.952,550000.0
2007-02-20 09:22:00,13.89,13.919,13.828,13.919,250000.0
2007-02-20 09:23:00,13.827,13.91,13.777,13.892,450000.0
2007-02-20 09:24:00,13.813,13.909,13.813,13.884,400000.0
2007-02-20 09:25:00,13.948,13.963,13.861,13.881,350000.0
2007-02-20 09:26:00,13.823,13.979,13.823,13.884,550000.0
2007-02-20 09:27:00,13.871,13.953,13.823,13.823,350000.0
2007-02-20 09:28:00,13.863,13.91,13.831,13.899,350000.0
2007-02-20 09:29:00,13.803,13.942,13.801,13.925,300000.0
2007-02-20 09:30:00,13.826,13.925,13.766,13.925,400000.0
2007-02-20 09:31:00,13.924,13.924,13.838,13.903,400000.0
2007-02-20 09:32:00,13.896,13.949,13.843,13.949,250000.0
2007-02-20 09:34:00,13.928,13.979,13.855,13.939,550000.0
2007-02-20 09:35:00,13.855,13.963,13.855,13.963,350000.0
2007-02-20 09:36:00,13.876,13.949,13.813,13.813,500000.0
2007-02-20 09:37:00,13.904,13.944,13.821,13.915,400000.0
2007-02-20 09:38:00,13.884,13.954,13.845,13.95,450000.0
2007-02-20 09:39:00,13.949,13.949,13.776,13.915,500000.0
2007-02-20 09:40:00,13.826,13.928,13.79,13.802,550000.0
2007-02-20 09:41:00,13.878,13.929,13.826,13.826,350000.0
2007-02-20 09:42:00,13.903,13.903,13.806,13.821,400000.0
2007-02-20 09:44:00,13.818,13.899,13.776,13.823,350000.0
2007-02-20 09:45:00,13.81,13.907,13.773,13.907,350000.0
2007-02-20 09:46:00,13.801,13.924,13.801,13.829,400000.0
2007-02-20 09:47:00,13.842,13.922,13.833,13.894,300000.0
2007-02-20 09:48:00,13.946,13.946,13.828,13.876,450000.0
2007-02-20 09:49:00,13.887,13.941,13.825,13.864,350000.0
2007-02-20 09:50:00,13.851,13.982,13.807,13.844,500000.0
2007-02-20 09:51:00,13.911,13.911,13.807,13.834,350000.0
2007-02-20 09:52:00,13.919,13.919,13.765,13.861,400000.0
2007-02-20 09:53:00,13.781,13.946,13.781,13.808,400000.0
2007-02-20 09:54:00,13.924,13.95,13.809,13.912,350000.0
2007-02-20 09:55:00,13.901,13.917,13.826,13.827,400000.0
2007-02-20 09:56:00,13.848,13.981,13.837,13.934,400000.0
2007-02-20 09:57:00,13.823,13.909,13.781,13.882,500000.0
2007-02-20 09:58:00,13.819,13.903,13.795,13.871,400000.0
2007-02-20 09:59:00,13.871,13.975,13.834,13.969,450000.0
2007-02-20 10:00:00,13.925,13.925,13.803,13.911,550000.0
2007-02-20 10:01:00,13.886,13.925,13.791,13.898,500000.0
2007-02-20 10:02:00,13.826,13.968,13.826,13.915,350000.0
2007-02-20 10:03:00,13.878,13.908,13.785,13.806,400000.0
2007-02-20 10:04:00,13.888,13.902,13.814,13.835,400000.0
2007-02-20 10:05:00,13.777,13.921,13.777,13.921,400000.0
2007-02-20 10:07:00,13.864,13.864,13.749,13.788,400000.0
2007-02-20 10:10:00,13.89,13.918,13.784,13.918,550000.0
2007-02-20 10:11:00,13.908,13.923,13.786,13.786,500000.0
2007-02-20 10:12:00,13.879,13.879,13.746,13.821,350000.0
2007-02-20 10:13:00,13.816,13.946,13.767,13.802,500000.0
2007-02-20 10:14:00,13.82,13.914,13.77,13.906,450000.0
2007-02-20 10:15:00,13.905,13.906,13.818,13.872,350000.0
2007-02-20 10:16:00,13.77,13.917,13.77,13.886,400000.0
2007-02-20 10:17:00,13.835,13.865,13.784,13.786,400000.0
2007-02-20 10:18:00,13.761,13.926,13.761,13.926,450000.0
2007-02-20 10:19:00,13.83,13.894,13.772,13.848,400000.0
2007-02-20 10:20:00,13.831,13.891,13.796,13.796,550000.0
2007-02-20 10:21:00,13.872,13.916,13.844,13.903,400000.0
2007-02-20 10:22:00,13.785,13.94,13.785,13.851,400000.0
2007-02-20 10:24:00,13.911,13.921,13.768,13.921,900000.0
2007-02-20 10:25:00,13.806,13.926,13.785,13.874,700000.0
2007-02-20 10:26:00,13.908,13.908,13.779,13.779,350000.0
2007-02-20 10:27:00,13.884,13.935,13.818,13.935,450000.0
2007-02-20 10:28:00,13.905,13.905,13.78,13.827,350000.0
2007-02-20 10:29:00,13.939,13.942,13.812,13.922,900000.0
2007-02-20 10:30:00,13.875,13.924,13.802,13.844,400000.0
2007-02-20 10:32:00,13.881,13.958,13.838,13.907,700000.0
2007-02-20 10:33:00,13.923,13.956,13.842,13.956,400000.0
2007-02-20 10:34:00,13.925,13.925,13.78,13.879,500000.0
2007-02-20 10:35:00,13.812,13.936,13.812,13.853,400000.0
2007-02-20 10:36:00,13.818,13.881,13.778,13.778,500000.0
2007-02-20 10:38:00,13.762,13.934,13.762,13.902,400000.0
2007-02-20 10:39:00,13.868,13.877,13.729,13.737,650000.0
2007-02-20 10:40:00,13.871,13.895,13.778,13.895,550000.0
2007-02-20 10:41:00,13.873,13.873,13.758,13.76,350000.0
2007-02-20 10:42:00,13.85,13.908,13.731,13.867,750000.0
2007-02-20 10:43:00,13.856,13.911,13.769,13.796,400000.0
2007-02-20 10:44:00,13.879,13.971,13.801,13.923,900000.0
2007-02-20 10:45:00,13.891,13.932,13.781,13.865,350000.0
2007-02-20 10:47:00,13.887,13.929,13.791,13.791,350000.0
2007-02-20 10:48:00,13.852,13.95,13.798,13.908,450000.0
2007-02-20 10:49:00,13.91,13.926,13.814,13.814,600000.0
2007-02-20 10:51:00,13.886,13.923,13.788,13.906,550000.0
2007-02-20 10:52:00,13.902,14.004,13.823,13.908,950000.0
2007-02-20 10:53:00,13.868,13.898,13.769,13.824,500000.0
2007-02-20 10:54:00,13.88,13.892,13.78,13.78,400000.0
2007-02-20 10:55:00,13.875,13.906,13.779,13.856,800000.0
2007-02-20 10:56:00,13.837,13.9,13.754,13.892,400000.0
2007-02-20 10:58:00,13.772,13.886,13.736,13.815,350000.0
2007-02-20 11:00:00,13.8,13.888,13.768,13.803,350000.0
2007-02-20 11:01:00,13.757,13.884,13.757,13.86,500000.0
2007-02-20 11:02:00,13.928,13.941,13.808,13.866,400000.0
2007-02-20 11:03:00,13.843,13.921,13.778,13.833,550000.0
2007-02-20 11:04:00,13.926,13.926,13.822,13.912,400000.0
2007-02-20 11:05:00,13.764,13.898,13.757,13.783,550000.0
2007-02-20 11:06:00,13.877,13.924,13.79,13.797,350000.0
2007-02-20 11:07:00,13.885,13.918,13.822,13.906,450000.0
2007-02-20 11:08:00,13.839,13.948,13.812,13.947,350000.0
2007-02-20 11:09:00,13.919,13.919,13.8,13.9,500000.0
2007-02-20 11:10:00,13.8,13.93,13.8,13.857,400000.0
2007-02-20 11:11:00,13.913,13.932,13.801,13.901,350000.0
2007-02-20 11:12:00,13.891,13.989,13.844,13.905,550000.0
2007-02-20 11:13:00,13.896,13.958,13.824,13.958,500000.0
2007-02-20 11:14:00,13.846,13.933,13.802,13.933,400000.0
2007-02-20 11:15:00,13.818,13.937,13.799,13.864,400000.0
2007-02-20 11:16:00,13.877,13.939,13.875,13.939,500000.0
2007-02-20 11:17:00,13.932,13.936,13.829,13.925,350000.0
2007-02-20 11:18:00,13.842,13.892,13.842,13.88,350000.0
2007-02-20 11:19:00,13.847,13.959,13.832,13.944,550000.0
2007-02-20 11:20:00,13.898,13.949,13.828,13.861,400000.0
2007-02-20 11:21:00,13.945,13.945,13.816,13.919,450000.0
2007-02-20 11:22:00,13.93,13.93,13.771,13.778,400000.0
2007-02-20 11:23:00,13.784,13.94,13.784,13.826,500000.0
2007-02-20 11:24:00,13.87,13.936,13.787,13.907,550000.0
2007-02-20 11:25:00,13.86,13.969,13.856,13.856,550000.0
2007-02-20 11:26:00,13.923,13.955,13.828,13.952,400000.0
2007-02-20 11:27:00,13.839,13.951,13.839,13.951,500000.0
2007-02-20 11:28:00,13.846,13.925,13.827,13.918,350000.0
2007-02-20 11:29:00,13.854,13.949,13.828,13.875,500000.0
2007-02-20 11:30:00,13.947,13.95,13.829,13.829,500000.0
2007-02-20 11:31:00,13.933,13.965,13.868,13.924,350000.0
2007-02-20 11:32:00,13.898,13.917,13.815,13.815,450000.0
2007-02-20 11:33:00,13.816,13.959,13.816,13.879,350000.0
2007-02-20 11:34:00,13.894,13.896,13.829,13.896,250000.0
2007-02-20 11:35:00,13.896,13.954,13.81,13.891,450000.0
2007-02-20 11:36:00,13.865,13.984,13.828,13.886,550000.0
2007-02-20 11:37:00,13.864,13.968,13.806,13.916,400000.0
2007-02-20 11:38:00,13.904,13.909,13.81,13.896,400000.0
2007-02-20 11:39:00,13.872,13.945,13.836,13.853,350000.0
2007-02-20 11:40:00,13.855,13.965,13.817,13.905,400000.0
2007-02-20 11:41:00,13.822,13.889,13.815,13.831,350000.0
2007-02-20 11:42:00,13.795,13.908,13.795,13.908,350000.0
2007-02-20 11:43:00,13.954,13.954,13.848,13.946,350000.0
2007-02-20 11:44:00,13.972,13.983,13.829,13.913,450000.0
2007-02-20 11:45:00,13.841,13.92,13.81,13.92,550000.0
2007-02-20 11:46:00,13.919,13.952,13.819,13.851,400000.0
2007-02-20 11:47:00,13.887,13.949,13.796,13.905,500000.0
2007-02-20 11:48:00,13.892,13.938,13.827,13.935,400000.0
2007-02-20 11:49:00,13.907,13.958,13.828,13.898,350000.0
2007-02-20 11:50:00,13.897,13.946,13.827,13.946,350000.0
2007-02-20 11:51:00,13.813,13.943,13.813,13.93,450000.0
2007-02-20 11:52:00,13.876,13.977,13.839,13.977,450000.0
2007-02-20 11:53:00,13.822,13.971,13.822,13.858,400000.0
2007-02-20 11:55:00,13.885,13.959,13.847,13.959,350000.0
2007-02-20 11:56:00,13.88,13.946,13.866,13.871,350000.0
2007-02-20 11:57:00,13.927,13.927,13.816,13.89,450000.0
2007-02-20 11:58:00,13.892,13.939,13.809,13.939,350000.0
2007-02-20 11:59:00,13.927,13.959,13.837,13.88,450000.0
2007-02-20 12:00:00,13.892,13.892,13.797,13.797,350000.0
2007-02-20 12:01:00,13.94,13.953,13.863,13.87,500000.0
2007-02-20 12:02:00,13.924,13.954,13.828,13.828,400000.0
2007-02-20 12:03:00,13.834,13.937,13.828,13.909,550000.0
2007-02-20 12:04:00,13.877,13.923,13.818,13.818,350000.0
2007-02-20 12:07:00,13.949,13.976,13.824,13.9,450000.0
2007-02-20 12:08:00,13.933,13.947,13.823,13.947,450000.0
2007-02-20 12:09:00,13.834,13.91,13.821,13.852,350000.0
2007-02-20 12:10:00,13.895,13.913,13.816,13.876,400000.0
2007-02-20 12:11:00,13.845,13.916,13.79,13.823,500000.0
2007-02-20 12:12:00,13.776,13.915,13.776,13.799,350000.0
2007-02-20 12:13:00,13.855,13.907,13.789,13.865,400000.0
2007-02-20 12:14:00,13.895,13.941,13.817,13.821,550000.0
2007-02-20 12:15:00,13.832,13.901,13.766,13.816,400000.0
2007-02-20 12:16:00,13.844,13.903,13.786,13.839,400000.0
2007-02-20 12:17:00,13.884,13.92,13.879,13.92,400000.0
2007-02-20 12:18:00,13.892,13.892,13.804,13.804,450000.0
2007-02-20 12:19:00,13.824,13.85,13.73,13.765,450000.0
2007-02-20 12:20:00,13.797,13.888,13.708,13.825,500000.0
2007-02-20 12:21:00,13.872,13.91,13.777,13.876,500000.0
2007-02-20 12:22:00,13.901,13.901,13.773,13.849,400000.0
2007-02-20 12:23:00,13.886,13.902,13.775,13.789,400000.0
2007-02-20 12:24:00,13.909,13.909,13.801,13.873,600000.0
2007-02-20 12:25:00,13.893,13.893,13.768,13.856,450000.0
2007-02-20 12:26:00,13.874,13.891,13.772,13.827,450000.0
2007-02-20 12:27:00,13.876,13.91,13.785,13.882,550000.0
2007-02-20 12:28:00,13.874,13.915,13.775,13.821,500000.0
2007-02-20 12:29:00,13.867,13.907,13.758,13.777,500000.0
2007-02-20 12:30:00,13.795,13.924,13.795,13.924,450000.0
2007-02-20 12:31:00,13.888,13.888,13.815,13.881,350000.0
2007-02-20 12:32:00,13.794,13.923,13.791,13.791,300000.0
2007-02-20 12:34:00,13.772,13.877,13.769,13.769,450000.0
2007-02-20 12:35:00,13.919,13.919,13.813,13.813,350000.0
2007-02-20 12:36:00,13.935,13.935,13.797,13.892,350000.0
2007-02-20 12:37:00,13.917,13.917,13.818,13.818,500000.0
2007-02-20 12:38:00,13.869,13.889,13.752,13.823,450000.0
2007-02-20 12:39:00,13.871,13.943,13.794,13.884,450000.0
2007-02-20 12:40:00,13.852,13.886,13.79,13.824,450000.0
2007-02-20 12:41:00,13.874,13.906,13.792,13.896,450000.0
2007-02-20 12:42:00,13.772,13.875,13.764,13.867,550000.0
2007-02-20 12:43:00,13.844,13.892,13.77,13.807,500000.0
2007-02-20 12:44:00,13.877,13.907,13.786,13.807,450000.0
2007-02-20 12:45:00,13.846,13.914,13.767,13.798,400000.0
2007-02-20 12:46:00,13.745,13.857,13.731,13.731,500000.0
2007-02-20 12:47:00,13.779,13.868,13.727,13.787,350000.0
2007-02-20 12:48:00,13.78,13.895,13.76,13.888,550000.0
2007-02-20 12:49:00,13.851,13.936,13.809,13.815,450000.0
2007-02-20 12:50:00,13.831,13.908,13.769,13.797,400000.0
2007-02-20 12:51:00,13.815,13.957,13.815,13.921,500000.0
2007-02-20 12:52:00,13.82,13.901,13.806,13.89,500000.0
2007-02-20 12:53:00,13.824,13.924,13.817,13.882,500000.0
2007-02-20 12:54:00,13.884,13.933,13.812,13.871,450000.0
2007-02-20 12:55:00,13.861,13.909,13.814,13.887,450000.0
2007-02-20 12:56:00,13.845,13.905,13.769,13.801,450000.0
2007-02-20 12:57:00,13.839,13.867,13.753,13.753,400000.0
2007-02-20 12:58:00,13.799,13.903,13.759,13.779,400000.0
2007-02-20 12:59:00,13.827,13.879,13.759,13.861,450000.0
2007-02-20 13:00:00,13.876,13.922,13.806,13.821,500000.0
2007-02-20 13:01:00,13.777,13.932,13.777,13.874,400000.0
2007-02-20 13:02:00,13.794,13.892,13.791,13.818,400000.0
2007-02-20 13:03:00,13.785,13.859,13.737,13.737,450000.0
2007-02-20 13:04:00,13.842,13.94,13.79,13.79,450000.0
2007-02-20 13:05:00,13.753,13.875,13.753,13.869,400000.0
2007-02-20 13:06:00,13.884,13.884,13.743,13.824,450000.0
2007-02-20 13:07:00,13.868,13.884,13.732,13.81,500000.0
2007-02-20 13:08:00,13.793,13.894,13.765,13.765,400000.0
2007-02-20 13:09:00,13.878,13.878,13.758,13.779,450000.0
2007-02-20 13:10:00,13.827,13.917,13.742,13.759,500000.0
2007-02-20 13:11:00,13.755,13.854,13.755,13.839,400000.0
2007-02-20 13:12:00,13.882,13.919,13.807,13.807,550000.0
2007-02-20 13:13:00,13.907,13.907,13.763,13.857,450000.0
2007-02-20 13:14:00,13.764,13.912,13.764,13.88,350000.0
2007-02-20 13:15:00,13.8,13.884,13.74,13.838,400000.0
2007-02-20 13:16:00,13.852,13.856,13.754,13.856,350000.0
2007-02-20 13:18:00,13.735,13.879,13.735,13.879,400000.0
2007-02-20 13:19:00,13.802,13.872,13.737,13.783,400000.0
2007-02-20 13:20:00,13.798,13.87,13.746,13.822,500000.0
2007-02-20 13:21:00,13.78,13.896,13.78,13.781,350000.0
2007-02-20 13:23:00,13.832,13.895,13.764,13.789,350000.0
2007-02-20 13:24:00,13.863,13.891,13.788,13.788,450000.0
2007-02-20 13:25:00,13.863,13.903,13.812,13.903,350000.0
2007-02-20 13:26:00,13.801,13.88,13.73,13.784,550000.0
2007-02-20 13:27:00,13.764,13.869,13.761,13.848,500000.0
2007-02-20 13:28:00,13.861,13.925,13.788,13.814,400000.0
2007-02-20 13:31:00,13.759,13.874,13.759,13.87,450000.0
2007-02-20 13:32:00,13.818,13.903,13.768,13.768,500000.0
2007-02-20 13:33:00,13.808,13.868,13.78,13.815,350000.0
2007-02-20 13:34:00,13.775,13.915,13.73,13.768,350000.0
2007-02-20 13:35:00,13.83,13.851,13.75,13.75,400000.0
2007-02-20 13:36:00,13.797,13.872,13.749,13.834,450000.0
2007-02-20 13:37:00,13.778,13.87,13.776,13.84,350000.0
2007-02-20 13:38:00,13.798,13.882,13.744,13.882,400000.0
2007-02-20 13:39:00,13.863,13.898,13.784,13.863,500000.0
2007-02-20 13:40:00,13.849,13.897,13.758,13.897,350000.0
2007-02-20 13:41:00,13.8,13.909,13.8,13.876,400000.0
2007-02-20 13:42:00,13.858,13.88,13.795,13.853,350000.0
2007-02-20 13:43:00,13.882,13.898,13.759,13.864,500000.0
2007-02-20 13:44:00,13.793,13.904,13.779,13.82,350000.0
2007-02-20 13:45:00,13.785,13.895,13.774,13.868,400000.0
2007-02-20 13:46:00,13.788,13.865,13.76,13.826,450000.0
2007-02-20 13:47:00,13.894,13.917,13.773,13.87,400000.0
2007-02-20 13:48:00,13.854,13.89,13.782,13.841,400000.0
2007-02-20 13:49:00,13.757,13.899,13.757,13.865,350000.0
2007-02-20 13:50:00,13.78,13.851,13.78,13.851,450000.0
2007-02-20 13:51:00,13.899,13.899,13.79,13.79,350000.0
2007-02-20 13:52:00,13.903,13.903,13.78,13.849,350000.0
2007-02-20 13:53:00,13.761,13.893,13.721,13.808,450000.0
2007-02-20 13:54:00,13.836,13.89,13.778,13.882,400000.0
2007-02-20 13:55:00,13.845,13.888,13.814,13.847,350000.0
2007-02-20 13:56:00,13.866,13.876,13.74,13.74,400000.0
2007-02-20 13:57:00,13.829,13.912,13.788,13.788,400000.0
2007-02-20 13:58:00,13.767,13.882,13.767,13.882,350000.0
2007-02-20 13:59:00,13.751,13.884,13.751,13.862,400000.0
2007-02-20 14:00:00,13.848,13.867,13.753,13.805,350000.0
2007-02-20 14:01:00,13.833,13.888,13.772,13.888,400000.0
2007-02-20 14:02:00,13.884,13.884,13.763,13.833,350000.0
2007-02-20 14:03:00,13.862,13.872,13.793,13.85,350000.0
2007-02-20 14:04:00,13.788,13.904,13.788,13.886,350000.0
2007-02-20 14:05:00,13.815,13.879,13.796,13.879,400000.0
2007-02-20 14:07:00,13.854,13.87,13.756,13.837,400000.0
2007-02-20 14:09:00,13.727,13.883,13.727,13.77,550000.0
2007-02-20 14:10:00,13.728,13.856,13.728,13.796,350000.0
2007-02-20 14:11:00,13.816,13.854,13.794,13.854,400000.0
2007-02-20 14:12:00,13.853,13.867,13.823,13.863,450000.0
2007-02-20 14:14:00,13.757,13.85,13.722,13.773,500000.0
2007-02-20 14:16:00,13.75,13.876,13.72,13.83,450000.0
2007-02-20 14:17:00,13.856,13.866,13.793,13.821,450000.0
2007-02-20 14:18:00,13.792,13.895,13.792,13.895,400000.0
2007-02-20 14:20:00,13.772,13.887,13.772,13.798,350000.0
2007-02-20 14:21:00,13.779,13.881,13.776,13.837,450000.0
2007-02-20 14:22:00,13.865,13.944,13.791,13.793,450000.0
2007-02-20 14:23:00,13.834,13.913,13.834,13.855,400000.0
2007-02-20 14:24:00,13.904,13.916,13.819,13.9,400000.0
2007-02-20 14:25:00,13.821,13.848,13.773,13.819,350000.0
2007-02-20 14:26:00,13.847,13.92,13.79,13.848,350000.0
2007-02-20 14:27:00,13.883,13.928,13.801,13.919,400000.0
2007-02-20 14:28:00,13.878,13.878,13.799,13.842,400000.0
2007-02-20 14:29:00,13.862,13.916,13.785,13.884,350000.0
2007-02-20 14:30:00,13.846,13.927,13.784,13.784,550000.0
2007-02-20 14:31:00,13.826,13.915,13.786,13.884,400000.0
2007-02-20 14:32:00,13.873,13.901,13.783,13.818,500000.0
2007-02-20 14:33:00,13.898,13.928,13.768,13.838,300000.0
2007-02-20 14:34:00,13.795,13.931,13.795,13.852,450000.0
2007-02-20 14:35:00,13.884,13.912,13.837,13.837,350000.0
2007-02-20 14:36:00,13.875,13.902,13.793,13.902,400000.0
2007-02-20 14:37:00,13.822,13.913,13.798,13.913,550000.0
2007-02-20 14:38:00,13.839,13.877,13.784,13.873,400000.0
2007-02-20 14:39:00,13.891,13.905,13.764,13.788,500000.0
2007-02-20 14:40:00,13.837,13.893,13.798,13.822,400000.0
2007-02-20 14:41:00,13.789,13.897,13.778,13.86,550000.0
2007-02-20 14:42:00,13.789,13.885,13.771,13.868,400000.0
2007-02-20 14:43:00,13.868,13.902,13.758,13.902,500000.0
2007-02-20 14:44:00,13.803,13.871,13.775,13.868,450000.0
2007-02-20 14:45:00,13.859,13.883,13.812,13.877,400000.0
2007-02-20 14:46:00,13.873,13.904,13.836,13.841,350000.0
2007-02-20 14:47:00,13.857,13.899,13.771,13.881,350000.0
2007-02-20 14:48:00,13.876,13.901,13.811,13.875,400000.0
2007-02-20 14:49:00,13.918,13.935,13.791,13.791,500000.0
2007-02-20 14:50:00,13.828,13.917,13.778,13.778,400000.0
2007-02-20 14:51:00,13.889,13.889,13.781,13.844,350000.0
2007-02-20 14:52:00,13.897,13.897,13.797,13.829,450000.0
2007-02-20 14:53:00,13.836,13.914,13.811,13.875,400000.0
2007-02-20 14:54:00,13.801,13.95,13.794,13.808,550000.0
2007-02-20 14:55:00,13.874,13.939,13.792,13.792,450000.0
2007-02-20 14:56:00,13.92,13.945,13.827,13.933,550000.0
2007-02-20 14:57:00,13.956,13.976,13.883,13.953,450000.0
2007-02-20 14:58:00,13.865,13.921,13.823,13.894,400000.0
2007-02-20 14:59:00,13.877,13.933,13.778,13.933,550000.0
2007-02-20 15:00:00,13.843,13.964,13.803,13.809,450000.0
2007-02-20 15:01:00,13.86,13.951,13.82,13.919,450000.0
2007-02-20 15:02:00,13.834,13.958,13.824,13.909,450000.0
2007-02-20 15:03:00,13.914,13.928,13.782,13.928,500000.0
2007-02-20 15:04:00,13.875,13.946,13.83,13.839,550000.0
2007-02-20 15:05:00,13.808,13.9,13.801,13.835,550000.0
2007-02-20 15:06:00,13.897,13.915,13.866,13.88,400000.0
2007-02-20 15:07:00,13.823,13.93,13.789,13.905,350000.0
2007-02-20 15:08:00,13.833,13.977,13.833,13.92,500000.0
2007-02-20 15:09:00,13.935,13.942,13.821,13.841,450000.0
2007-02-20 15:10:00,13.838,13.95,13.788,13.796,400000.0
2007-02-20 15:11:00,13.782,13.892,13.753,13.764,500000.0
2007-02-20 15:12:00,13.889,13.913,13.804,13.804,250000.0
2007-02-20 15:13:00,13.926,13.969,13.847,13.933,400000.0
2007-02-20 15:14:00,13.923,13.927,13.802,13.848,400000.0
2007-02-20 15:15:00,13.804,13.925,13.795,13.873,400000.0
2007-02-20 15:16:00,13.844,13.904,13.83,13.892,200000.0
2007-02-20 15:17:00,13.85,13.921,13.782,13.862,450000.0
2007-02-20 15:18:00,13.928,13.928,13.806,13.861,400000.0
2007-02-20 15:19:00,13.88,13.943,13.835,13.878,450000.0
2007-02-20 15:20:00,13.824,13.91,13.785,13.91,400000.0
2007-02-20 15:21:00,13.92,13.929,13.773,13.882,450000.0
2007-02-20 15:22:00,13.889,13.931,13.852,13.894,450000.0
2007-02-20 15:23:00,13.829,13.912,13.826,13.882,400000.0
2007-02-20 15:24:00,13.896,13.918,13.83,13.911,350000.0
2007-02-20 15:25:00,13.928,13.928,13.823,13.882,350000.0
2007-02-20 15:26:00,13.803,13.899,13.803,13.818,550000.0
2007-02-20 15:27:00,13.84,13.915,13.827,13.843,350000.0
2007-02-20 15:28:00,13.841,13.958,13.841,13.905,350000.0
2007-02-20 15:29:00,13.841,13.917,13.762,13.876,450000.0
2007-02-20 15:30:00,13.891,13.915,13.792,13.855,450000.0
2007-02-20 15:31:00,13.851,13.949,13.846,13.846,500000.0
2007-02-20 15:32:00,13.846,13.913,13.806,13.903,450000.0
2007-02-20 15:33:00,13.894,13.904,13.815,13.895,400000.0
2007-02-20 15:34:00,13.812,13.946,13.802,13.802,400000.0
2007-02-20 15:35:00,13.868,13.916,13.837,13.869,400000.0
2007-02-20 15:36:00,13.905,13.957,13.85,13.929,550000.0
2007-02-20 15:37:00,13.896,13.91,13.794,13.883,400000.0
2007-02-20 15:38:00,13.861,13.931,13.818,13.837,450000.0
2007-02-20 15:39:00,13.828,13.934,13.81,13.825,400000.0
2007-02-20 15:40:00,13.83,13.986,13.83,13.847,450000.0
2007-02-20 15:41:00,13.798,13.945,13.798,13.915,400000.0
2007-02-20 15:42:00,13.929,13.929,13.828,13.849,350000.0
2007-02-20 15:43:00,13.861,13.915,13.806,13.811,450000.0
2007-02-20 15:44:00,13.933,13.951,13.84,13.931,350000.0
2007-02-20 15:45:00,13.931,13.931,13.82,13.921,450000.0
2007-02-20 15:46:00,13.823,13.929,13.806,13.831,400000.0
2007-02-20 15:47:00,13.895,13.904,13.75,13.794,550000.0
2007-02-20 15:48:00,13.839,13.917,13.805,13.817,350000.0
2007-02-20 15:49:00,13.886,13.936,13.861,13.936,350000.0
2007-02-20 15:50:00,13.863,13.961,13.795,13.911,550000.0
2007-02-20 15:51:00,13.888,13.919,13.782,13.795,350000.0
2007-02-20 15:52:00,13.768,13.894,13.76,13.76,350000.0
2007-02-20 15:53:00,13.862,13.878,13.763,13.843,500000.0
2007-02-20 15:54:00,13.893,13.904,13.856,13.899,450000.0
2007-02-20 15:55:00,13.752,13.885,13.752,13.844,500000.0
2007-02-20 15:56:00,13.736,13.871,13.736,13.818,450000.0
2007-02-20 15:57:00,13.786,13.824,13.757,13.809,450000.0
2007-02-20 15:58:00,13.778,13.872,13.725,13.872,500000.0
2007-02-20 15:59:00,13.899,13.903,13.793,13.82,450000.0
2007-02-20 16:00:00,13.892,13.973,13.777,13.888,500000.0
2007-02-20 16:01:00,13.891,13.891,13.753,13.756,400000.0
2007-02-20 16:02:00,13.784,13.922,13.782,13.843,550000.0
2007-02-20 16:03:00,13.899,13.904,13.789,13.859,450000.0
2007-02-20 16:04:00,13.764,13.891,13.761,13.862,550000.0
2007-02-20 16:05:00,13.864,13.888,13.769,13.769,350000.0
2007-02-20 16:06:00,13.794,13.899,13.759,13.823,350000.0
2007-02-20 16:07:00,13.772,13.886,13.772,13.777,500000.0
2007-02-20 16:08:00,13.775,13.891,13.775,13.829,550000.0
2007-02-20 16:09:00,13.802,13.91,13.798,13.894,350000.0
2007-02-20 16:10:00,13.849,13.861,13.742,13.829,500000.0
2007-02-20 16:11:00,13.745,13.92,13.745,13.751,500000.0
2007-02-20 16:12:00,13.783,13.841,13.744,13.802,350000.0
2007-02-20 16:13:00,13.806,13.868,13.8,13.867,450000.0
2007-02-20 16:14:00,13.885,13.885,13.771,13.823,500000.0
2007-02-20 16:15:00,13.887,13.896,13.746,13.748,350000.0
2007-02-20 16:16:00,13.823,13.889,13.772,13.853,550000.0
2007-02-20 16:17:00,13.85,13.888,13.76,13.76,350000.0
2007-02-20 16:18:00,13.874,13.882,13.753,13.838,400000.0
2007-02-20 16:19:00,13.773,13.836,13.747,13.836,400000.0
2007-02-20 16:20:00,13.868,13.884,13.757,13.757,550000.0
2007-02-20 16:21:00,13.759,13.842,13.71,13.796,500000.0
2007-02-20 16:22:00,13.81,13.841,13.728,13.792,450000.0
2007-02-20 16:23:00,13.745,13.826,13.721,13.721,400000.0
2007-02-20 16:24:00,13.816,13.871,13.742,13.865,550000.0
2007-02-20 16:25:00,13.833,13.859,13.781,13.859,350000.0
2007-02-20 16:26:00,13.826,13.846,13.724,13.724,550000.0
2007-02-20 16:27:00,13.844,13.844,13.725,13.725,400000.0
2007-02-20 16:28:00,13.799,13.856,13.766,13.852,400000.0
2007-02-20 16:29:00,13.785,13.869,13.756,13.869,450000.0
2007-02-20 16:30:00,13.754,13.843,13.725,13.821,550000.0
2007-02-20 16:31:00,13.776,13.838,13.734,13.774,400000.0
2007-02-20 16:32:00,13.832,13.858,13.741,13.741,400000.0
2007-02-20 16:33:00,13.74,13.848,13.74,13.788,350000.0
2007-02-20 16:34:00,13.831,13.878,13.777,13.878,350000.0
2007-02-20 16:35:00,13.779,13.864,13.692,13.759,500000.0
2007-02-20 16:36:00,13.859,13.865,13.773,13.792,500000.0
2007-02-20 16:37:00,13.861,13.883,13.787,13.798,500000.0
2007-02-20 16:38:00,13.733,13.898,13.733,13.763,450000.0
2007-02-20 16:39:00,13.797,13.868,13.787,13.866,500000.0
2007-02-20 16:40:00,13.877,13.877,13.831,13.852,350000.0
2007-02-20 16:41:00,13.76,13.848,13.76,13.781,350000.0
2007-02-20 16:42:00,13.78,13.889,13.774,13.875,500000.0
2007-02-20 16:43:00,13.758,13.884,13.758,13.787,350000.0
2007-02-20 16:44:00,13.869,13.878,13.748,13.748,400000.0
2007-02-20 16:45:00,13.762,13.838,13.762,13.804,400000.0
2007-02-20 16:46:00,13.784,13.85,13.776,13.847,350000.0
2007-02-20 16:47:00,13.797,13.94,13.756,13.812,600000.0
2007-02-20 16:48:00,13.87,13.894,13.796,13.856,500000.0
2007-02-20 16:49:00,13.858,13.903,13.78,13.78,450000.0
2007-02-20 16:50:00,13.791,13.894,13.776,13.87,500000.0
2007-02-20 16:51:00,13.914,13.914,13.797,13.797,400000.0
2007-02-20 16:52:00,13.82,13.918,13.806,13.918,450000.0
2007-02-20 16:53:00,13.842,13.928,13.813,13.851,350000.0
2007-02-20 16:54:00,13.844,13.96,13.824,13.824,450000.0
2007-02-20 16:55:00,13.886,13.903,13.785,13.846,550000.0
2007-02-20 16:56:00,13.845,13.951,13.799,13.817,400000.0
2007-02-20 16:57:00,13.806,13.913,13.805,13.82,400000.0
2007-02-20 16:58:00,13.832,13.953,13.825,13.89,500000.0
2007-02-20 16:59:00,13.833,13.916,13.793,13.828,400000.0
2007-02-20 17:00:00,13.912,13.912,13.794,13.794,350000.0
2007-02-20 17:01:00,13.827,13.914,13.758,13.809,500000.0
2007-02-20 17:02:00,13.842,13.928,13.842,13.877,400000.0
2007-02-20 17:03:00,13.84,13.899,13.8,13.862,500000.0
2007-02-20 17:04:00,13.816,13.9,13.776,13.833,350000.0
2007-02-20 17:05:00,13.863,13.863,13.761,13.861,400000.0
2007-02-20 17:06:00,13.873,13.873,13.737,13.844,350000.0
2007-02-20 17:07:00,13.874,13.937,13.821,13.859,500000.0
2007-02-20 17:08:00,13.766,13.897,13.764,13.838,500000.0
2007-02-20 17:09:00,13.861,13.892,13.764,13.805,300000.0
2007-02-20 17:10:00,13.864,13.914,13.798,13.86,350000.0
2007-02-20 17:11:00,13.897,13.932,13.783,13.789,400000.0
2007-02-20 17:12:00,13.856,13.9,13.792,13.82,400000.0
2007-02-20 17:13:00,13.832,13.919,13.816,13.903,450000.0
2007-02-20 17:14:00,13.838,13.889,13.769,13.882,550000.0
2007-02-20 17:15:00,13.788,13.892,13.75,13.825,350000.0
2007-02-20 17:16:00,13.894,13.894,13.746,13.82,450000.0
2007-02-20 17:17:00,13.787,13.858,13.775,13.847,400000.0
2007-02-20 17:18:00,13.838,13.882,13.797,13.882,350000.0
2007-02-20 17:19:00,13.771,13.935,13.771,13.884,450000.0
2007-02-20 17:20:00,13.842,13.905,13.744,13.765,350000.0
2007-02-20 17:21:00,13.789,13.898,13.789,13.836,350000.0
2007-02-20 17:22:00,13.897,13.897,13.78,13.872,350000.0
2007-02-20 17:23:00,13.772,13.86,13.751,13.829,550000.0
2007-02-20 17:24:00,13.843,13.861,13.76,13.771,350000.0
2007-02-20 17:25:00,13.837,13.885,13.766,13.885,400000.0
2007-02-20 17:26:00,13.774,13.873,13.774,13.825,450000.0
2007-02-20 17:27:00,13.843,13.891,13.773,13.855,400000.0
2007-02-20 17:28:00,13.817,13.891,13.745,13.771,550000.0
2007-02-20 17:29:00,13.781,13.892,13.759,13.876,500000.0
2007-02-20 17:30:00,13.767,13.881,13.767,13.881,450000.0
2007-02-20 17:31:00,13.837,13.892,13.773,13.847,600000.0
2007-02-20 17:32:00,13.761,13.856,13.728,13.825,400000.0
2007-02-20 17:33:00,13.823,13.846,13.741,13.837,400000.0
2007-02-20 17:34:00,13.841,13.895,13.767,13.88,450000.0
2007-02-20 17:35:00,13.811,13.869,13.742,13.815,500000.0
2007-02-20 17:36:00,13.842,13.884,13.758,13.832,450000.0
2007-02-20 17:37:00,13.827,13.845,13.743,13.811,550000.0
2007-02-20 17:38:00,13.783,13.884,13.78,13.789,400000.0
2007-02-20 17:39:00,13.814,13.82,13.7,13.719,350000.0
2007-02-20 17:40:00,13.731,13.836,13.725,13.829,500000.0
2007-02-20 17:41:00,13.801,13.841,13.734,13.795,500000.0
2007-02-20 17:42:00,13.683,13.826,13.679,13.742,500000.0
2007-02-20 17:43:00,13.788,13.793,13.627,13.66,400000.0
2007-02-20 17:44:00,13.753,13.754,13.671,13.71,450000.0
2007-02-20 17:45:00,13.63,13.713,13.593,13.595,550000.0
2007-02-20 17:46:00,13.65,13.65,13.533,13.533,300000.0
2007-02-20 17:47:00,13.65,13.663,13.561,13.597,400000.0
2007-02-20 17:49:00,13.618,13.684,13.529,13.647,650000.0
2007-02-20 17:50:00,13.67,13.693,13.579,13.58,650000.0
2007-02-20 17:51:00,13.697,13.763,13.571,13.631,1000000.0
2007-02-20 17:52:00,13.675,13.691,13.533,13.611,450000.0
2007-02-20 17:53:00,13.681,13.732,13.639,13.639,600000.0
2007-02-20 17:54:00,13.704,13.714,13.544,13.714,600000.0
2007-02-20 17:55:00,13.627,13.744,13.6,13.697,500000.0
2007-02-20 17:56:00,13.593,13.686,13.564,13.648,500000.0
2007-02-20 17:57:00,13.639,13.713,13.599,13.669,550000.0
2007-02-20 17:58:00,13.654,13.746,13.605,13.669,900000.0
2007-02-20 17:59:00,13.653,13.749,13.626,13.741,500000.0
2007-02-20 18:00:00,13.608,13.721,13.593,13.697,600000.0
2007-02-20 18:01:00,13.729,13.738,13.602,13.66,650000.0
2007-02-20 18:02:00,13.634,13.75,13.606,13.71,750000.0
2007-02-20 18:03:00,13.645,13.709,13.645,13.702,500000.0
2007-02-20 18:04:00,13.745,13.762,13.625,13.673,950000.0
2007-02-20 18:05:00,13.689,13.801,13.662,13.771,900000.0
2007-02-20 18:06:00,13.697,13.751,13.594,13.675,750000.0
2007-02-20 18:07:00,13.746,13.754,13.612,13.684,550000.0
2007-02-20 18:08:00,13.701,13.739,13.602,13.62,550000.0
2007-02-20 18:09:00,13.712,13.75,13.625,13.704,450000.0
2007-02-20 18:10:00,13.695,13.705,13.621,13.68,300000.0
2007-02-20 18:11:00,13.744,13.754,13.603,13.616,900000.0
2007-02-20 18:12:00,13.657,13.71,13.574,13.71,450000.0
2007-02-20 18:13:00,13.691,13.708,13.594,13.608,600000.0
2007-02-20 18:14:00,13.634,13.736,13.603,13.714,550000.0
2007-02-20 18:15:00,13.632,13.708,13.587,13.679,500000.0
2007-02-20 18:16:00,13.72,13.763,13.606,13.623,500000.0
2007-02-20 18:17:00,13.657,13.679,13.573,13.588,350000.0
2007-02-20 18:18:00,13.635,13.724,13.588,13.593,900000.0
2007-02-20 18:19:00,13.629,13.678,13.618,13.669,350000.0
2007-02-20 18:20:00,13.645,13.72,13.582,13.682,700000.0
2007-02-20 18:21:00,13.654,13.68,13.519,13.577,1000000.0
2007-02-20 18:22:00,13.575,13.723,13.575,13.605,1050000.0
2007-02-20 18:23:00,13.612,13.704,13.558,13.701,700000.0
2007-02-20 18:24:00,13.696,13.71,13.596,13.664,650000.0
2007-02-20 18:25:00,13.694,13.75,13.58,13.591,1000000.0
2007-02-20 18:26:00,13.619,13.732,13.604,13.702,750000.0
2007-02-20 18:27:00,13.609,13.768,13.594,13.625,500000.0
2007-02-20 18:28:00,13.612,13.723,13.566,13.682,600000.0
2007-02-20 18:29:00,13.63,13.714,13.581,13.714,500000.0
2007-02-20 18:30:00,13.693,13.731,13.593,13.675,650000.0
2007-02-20 18:31:00,13.61,13.707,13.61,13.676,550000.0
2007-02-20 18:32:00,13.623,13.722,13.565,13.611,850000.0
2007-02-20 18:33:00,13.703,13.73,13.643,13.718,600000.0
2007-02-20 18:34:00,13.717,13.772,13.652,13.741,700000.0
2007-02-20 18:35:00,13.611,13.71,13.598,13.649,600000.0
2007-02-20 18:36:00,13.633,13.71,13.567,13.612,800000.0
2007-02-20 18:37:00,13.626,13.706,13.602,13.668,750000.0
2007-02-20 18:38:00,13.648,13.7,13.559,13.638,800000.0
2007-02-20 18:39:00,13.63,13.761,13.608,13.71,750000.0
2007-02-20 18:40:00,13.601,13.728,13.601,13.612,500000.0
2007-02-20 18:41:00,13.64,13.709,13.585,13.671,700000.0
2007-02-20 18:42:00,13.654,13.734,13.596,13.708,950000.0
2007-02-20 18:43:00,13.686,13.732,13.581,13.697,600000.0
2007-02-20 18:44:00,13.68,13.708,13.549,13.708,800000.0
2007-02-20 18:45:00,13.682,13.711,13.595,13.683,700000.0
2007-02-20 18:46:00,13.605,13.787,13.605,13.753,450000.0
2007-02-20 18:47:00,13.574,13.758,13.574,13.695,600000.0
2007-02-20 18:48:00,13.597,13.731,13.597,13.721,500000.0
2007-02-20 18:49:00,13.689,13.699,13.627,13.627,400000.0
2007-02-20 18:50:00,13.628,13.706,13.602,13.622,550000.0
2007-02-20 18:51:00,13.648,13.696,13.541,13.608,800000.0
2007-02-20 18:52:00,13.657,13.725,13.59,13.725,800000.0
2007-02-20 18:53:00,13.669,13.701,13.616,13.635,550000.0
2007-02-20 18:54:00,13.653,13.712,13.594,13.596,400000.0
2007-02-20 18:55:00,13.575,13.716,13.575,13.591,750000.0
2007-02-20 18:56:00,13.565,13.704,13.565,13.704,350000.0
2007-02-20 18:57:00,13.724,13.724,13.55,13.576,800000.0
2007-02-20 18:58:00,13.649,13.702,13.569,13.611,750000.0
2007-02-20 18:59:00,13.638,13.705,13.616,13.654,850000.0
2007-02-20 19:00:00,13.604,13.677,13.513,13.624,750000.0
2007-02-20 19:01:00,13.604,13.72,13.604,13.651,650000.0
2007-02-20 19:02:00,13.601,13.762,13.576,13.665,650000.0
2007-02-20 19:03:00,13.704,13.725,13.603,13.603,600000.0
2007-02-20 19:04:00,13.665,13.672,13.601,13.64,300000.0
2007-02-20 19:05:00,13.696,13.739,13.608,13.667,500000.0
2007-02-20 19:06:00,13.669,13.691,13.552,13.602,650000.0
2007-02-20 19:07:00,13.555,13.654,13.55,13.598,600000.0
2007-02-20 19:08:00,13.616,13.713,13.567,13.693,500000.0
2007-02-20 19:09:00,13.61,13.718,13.574,13.65,650000.0
2007-02-20 19:10:00,13.675,13.736,13.605,13.688,350000.0
2007-02-20 19:11:00,13.603,13.71,13.603,13.673,400000.0
2007-02-20 19:12:00,13.648,13.694,13.579,13.604,700000.0
2007-02-20 19:13:00,13.66,13.774,13.62,13.712,750000.0
2007-02-20 19:14:00,13.658,13.705,13.565,13.675,700000.0
2007-02-20 19:15:00,13.569,13.704,13.569,13.674,750000.0
2007-02-20 19:16:00,13.721,13.721,13.634,13.683,400000.0
2007-02-20 19:17:00,13.579,13.703,13.579,13.64,250000.0
2007-02-20 19:18:00,13.715,13.78,13.608,13.657,750000.0
2007-02-20 19:19:00,13.684,13.706,13.59,13.59,700000.0
2007-02-20 19:20:00,13.71,13.719,13.59,13.635,400000.0
2007-02-20 19:21:00,13.583,13.677,13.583,13.588,450000.0
2007-02-20 19:22:00,13.687,13.706,13.597,13.702,650000.0
2007-02-20 19:23:00,13.66,13.704,13.611,13.669,650000.0
2007-02-20 19:24:00,13.646,13.728,13.61,13.727,550000.0
2007-02-20 19:25:00,13.697,13.769,13.627,13.731,450000.0
2007-02-20 19:26:00,13.673,13.738,13.635,13.691,350000.0
2007-02-20 19:27:00,13.68,13.707,13.595,13.696,350000.0
2007-02-20 19:28:00,13.662,13.731,13.561,13.691,550000.0
2007-02-20 19:29:00,13.607,13.664,13.603,13.637,500000.0
2007-02-20 19:30:00,13.742,13.77,13.641,13.736,650000.0
2007-02-20 19:31:00,13.674,13.734,13.621,13.665,400000.0
2007-02-20 19:32:00,13.675,13.764,13.639,13.651,800000.0
2007-02-20 19:33:00,13.71,13.745,13.658,13.696,300000.0
2007-02-20 19:34:00,13.632,13.705,13.571,13.586,350000.0
2007-02-20 19:35:00,13.578,13.709,13.578,13.709,300000.0
2007-02-20 19:36:00,13.712,13.754,13.655,13.741,550000.0
2007-02-20 19:37:00,13.6,13.748,13.6,13.67,550000.0
2007-02-20 19:38:00,13.643,13.748,13.643,13.709,450000.0
2007-02-20 19:39:00,13.64,13.749,13.607,13.634,400000.0
2007-02-20 19:40:00,13.715,13.759,13.648,13.75,450000.0
2007-02-20 19:41:00,13.749,13.762,13.615,13.74,350000.0
2007-02-20 19:42:00,13.721,13.721,13.621,13.712,350000.0
2007-02-20 19:43:00,13.729,13.754,13.652,13.673,350000.0
2007-02-20 19:44:00,13.643,13.773,13.643,13.717,300000.0
2007-02-20 19:45:00,13.708,13.714,13.621,13.621,350000.0
2007-02-20 19:46:00,13.632,13.75,13.609,13.609,250000.0
2007-02-20 19:47:00,13.637,13.72,13.637,13.698,300000.0
2007-02-20 19:48:00,13.699,13.699,13.602,13.602,350000.0
2007-02-20 19:49:00,13.705,13.74,13.598,13.736,250000.0
2007-02-20 19:50:00,13.683,13.704,13.594,13.63,400000.0
2007-02-20 19:51:00,13.734,13.743,13.615,13.663,250000.0
2007-02-20 19:52:00,13.632,13.726,13.584,13.643,700000.0
2007-02-20 19:53:00,13.737,13.737,13.581,13.608,500000.0
2007-02-20 19:54:00,13.76,13.76,13.651,13.708,300000.0
2007-02-20 19:55:00,13.599,13.749,13.599,13.647,650000.0
2007-02-20 19:56:00,13.662,13.753,13.617,13.623,350000.0
2007-02-20 19:57:00,13.597,13.737,13.597,13.681,400000.0
2007-02-20 19:58:00,13.693,13.718,13.607,13.661,450000.0
2007-02-20 19:59:00,13.591,13.735,13.591,13.694,350000.0
2007-02-20 20:00:00,13.725,13.725,13.61,13.656,500000.0
2007-02-20 20:01:00,13.63,13.711,13.612,13.707,400000.0
2007-02-20 20:02:00,13.601,13.739,13.601,13.612,450000.0
2007-02-20 20:03:00,13.698,13.727,13.62,13.694,400000.0
2007-02-20 20:04:00,13.692,13.754,13.66,13.754,250000.0
2007-02-20 20:05:00,13.748,13.776,13.604,13.748,500000.0
2007-02-20 20:06:00,13.622,13.731,13.622,13.691,250000.0
2007-02-20 20:07:00,13.682,13.743,13.624,13.722,500000.0
2007-02-20 20:08:00,13.698,13.78,13.664,13.71,400000.0
2007-02-20 20:09:00,13.759,13.759,13.613,13.696,500000.0
2007-02-20 20:10:00,13.706,13.753,13.624,13.724,450000.0
2007-02-20 20:11:00,13.772,13.796,13.657,13.796,450000.0
2007-02-20 20:12:00,13.747,13.788,13.697,13.788,450000.0
2007-02-20 20:13:00,13.795,13.808,13.716,13.739,450000.0
2007-02-20 20:14:00,13.741,13.768,13.632,13.632,500000.0
2007-02-20 20:15:00,13.653,13.692,13.643,13.643,250000.0
2007-02-20 20:16:00,13.759,13.759,13.67,13.697,400000.0
2007-02-20 20:17:00,13.74,13.783,13.681,13.681,350000.0
2007-02-20 20:18:00,13.757,13.808,13.679,13.679,350000.0
2007-02-20 20:19:00,13.8,13.8,13.672,13.676,250000.0
2007-02-20 20:20:00,13.76,13.787,13.663,13.663,550000.0
2007-02-20 20:21:00,13.695,13.785,13.675,13.68,500000.0
2007-02-20 20:22:00,13.683,13.748,13.683,13.732,350000.0
2007-02-20 20:23:00,13.796,13.804,13.683,13.804,550000.0
2007-02-20 20:24:00,13.769,13.801,13.656,13.706,450000.0
2007-02-20 20:25:00,13.731,13.823,13.637,13.674,550000.0
2007-02-20 20:26:00,13.77,13.817,13.714,13.714,300000.0
2007-02-20 20:27:00,13.655,13.742,13.655,13.69,650000.0
2007-02-20 20:28:00,13.708,13.785,13.708,13.756,400000.0
2007-02-20 20:29:00,13.77,13.77,13.623,13.647,250000.0
2007-02-20 20:30:00,13.651,13.767,13.651,13.733,550000.0
2007-02-20 20:31:00,13.686,13.805,13.673,13.796,250000.0
2007-02-20 20:32:00,13.701,13.795,13.701,13.708,250000.0
2007-02-20 20:33:00,13.723,13.776,13.594,13.672,450000.0
2007-02-20 20:34:00,13.708,13.822,13.68,13.765,300000.0
2007-02-20 20:35:00,13.761,13.778,13.715,13.75,550000.0
2007-02-20 20:36:00,13.759,13.759,13.658,13.757,350000.0
2007-02-20 20:37:00,13.676,13.778,13.652,13.672,450000.0
2007-02-20 20:38:00,13.652,13.78,13.643,13.726,400000.0
2007-02-20 20:39:00,13.734,13.834,13.697,13.712,300000.0
2007-02-20 20:40:00,13.811,13.825,13.721,13.825,400000.0
2007-02-20 20:41:00,13.713,13.814,13.713,13.759,400000.0
2007-02-20 20:42:00,13.793,13.825,13.685,13.731,450000.0
2007-02-20 20:43:00,13.814,13.814,13.714,13.774,350000.0
2007-02-20 20:44:00,13.759,13.832,13.699,13.704,500000.0
2007-02-20 20:45:00,13.779,13.821,13.678,13.795,500000.0
2007-02-20 20:46:00,13.693,13.808,13.693,13.791,300000.0
2007-02-20 20:49:00,13.812,13.812,13.702,13.745,600000.0
2007-02-20 20:50:00,13.808,13.837,13.706,13.751,500000.0
2007-02-20 20:51:00,13.692,13.766,13.628,13.671,650000.0
2007-02-20 20:52:00,13.654,13.741,13.626,13.694,400000.0
2007-02-20 20:53:00,13.751,13.809,13.67,13.725,700000.0
2007-02-20 20:54:00,13.746,13.786,13.656,13.749,350000.0
2007-02-20 20:55:00,13.706,13.769,13.668,13.769,500000.0
2007-02-20 20:56:00,13.785,13.803,13.661,13.749,750000.0
2007-02-20 20:57:00,13.748,13.781,13.643,13.68,600000.0
2007-02-20 20:59:00,13.726,13.755,13.664,13.719,500000.0
2007-02-20 21:00:00,13.725,13.778,13.635,13.69,500000.0
2007-02-20 21:01:00,13.764,13.764,13.681,13.725,400000.0
2007-02-20 21:02:00,13.7,13.754,13.649,13.653,400000.0
2007-02-20 21:03:00,13.798,13.798,13.729,13.775,250000.0
2007-02-20 21:05:00,13.772,13.784,13.656,13.784,300000.0
2007-02-20 21:06:00,13.768,13.773,13.658,13.744,500000.0
2007-02-20 21:07:00,13.661,13.774,13.659,13.732,350000.0
2007-02-20 21:08:00,13.759,13.781,13.666,13.707,400000.0
2007-02-20 21:09:00,13.744,13.762,13.736,13.736,200000.0
2007-02-20 21:10:00,13.666,13.756,13.662,13.667,350000.0
2007-02-20 21:11:00,13.738,13.758,13.664,13.758,400000.0
2007-02-20 21:12:00,13.648,13.79,13.648,13.755,450000.0
2007-02-20 21:13:00,13.766,13.786,13.676,13.692,550000.0
2007-02-20 21:14:00,13.785,13.806,13.707,13.75,400000.0
2007-02-20 21:15:00,13.701,13.814,13.673,13.721,350000.0
2007-02-20 21:16:00,13.729,13.809,13.701,13.809,350000.0
2007-02-20 21:17:00,13.768,13.806,13.768,13.806,150000.0
2007-02-20 21:18:00,13.75,13.817,13.684,13.728,650000.0
2007-02-20 21:19:00,13.681,13.761,13.643,13.681,800000.0
2007-02-20 21:20:00,13.649,13.765,13.649,13.695,300000.0
2007-02-20 21:21:00,13.751,13.78,13.693,13.7,450000.0
2007-02-20 21:22:00,13.783,13.783,13.678,13.678,200000.0
2007-02-20 21:23:00,13.734,13.794,13.704,13.727,550000.0
2007-02-20 21:24:00,13.712,13.748,13.656,13.672,350000.0
2007-02-20 21:25:00,13.773,13.773,13.674,13.726,450000.0
2007-02-20 21:26:00,13.747,13.832,13.745,13.8,350000.0
2007-02-20 21:27:00,13.734,13.822,13.698,13.698,450000.0
2007-02-20 21:28:00,13.826,13.826,13.694,13.826,350000.0
2007-02-20 21:29:00,13.79,13.807,13.692,13.712,450000.0
2007-02-20 21:30:00,13.695,13.822,13.693,13.822,300000.0
2007-02-20 21:31:00,13.723,13.768,13.723,13.768,100000.0
2007-02-20 21:32:00,13.683,13.766,13.658,13.693,500000.0
2007-02-20 21:33:00,13.699,13.787,13.658,13.761,350000.0
2007-02-20 21:35:00,13.675,13.786,13.651,13.786,500000.0
2007-02-20 21:36:00,13.804,13.804,13.703,13.703,150000.0
2007-02-20 21:37:00,13.755,13.755,13.65,13.726,350000.0
2007-02-20 21:38:00,13.788,13.79,13.672,13.758,550000.0
2007-02-20 21:39:00,13.787,13.816,13.691,13.691,300000.0
2007-02-20 21:41:00,13.744,13.801,13.713,13.713,300000.0
2007-02-20 21:42:00,13.752,13.793,13.657,13.755,450000.0
2007-02-20 21:43:00,13.769,13.81,13.667,13.758,550000.0
2007-02-20 21:44:00,13.765,13.788,13.664,13.756,450000.0
2007-02-20 21:45:00,13.802,13.802,13.733,13.801,250000.0
2007-02-20 21:46:00,13.772,13.772,13.618,13.684,750000.0
2007-02-20 21:47:00,13.657,13.742,13.657,13.736,200000.0
2007-02-20 21:48:00,13.763,13.763,13.653,13.708,250000.0
2007-02-20 21:51:00,13.789,13.792,13.659,13.79,450000.0
2007-02-20 21:52:00,13.747,13.747,13.679,13.679,100000.0
2007-02-20 21:53:00,13.681,13.823,13.667,13.747,500000.0
2007-02-20 21:54:00,13.676,13.791,13.672,13.675,450000.0
2007-02-20 21:56:00,13.721,13.804,13.679,13.679,500000.0
2007-02-20 21:57:00,13.697,13.775,13.697,13.706,300000.0
2007-02-20 21:59:00,13.796,13.796,13.712,13.745,200000.0
2007-02-20 22:04:00,13.785,13.785,13.685,13.724,200000.0
2007-02-20 22:06:00,13.77,13.817,13.703,13.779,500000.0
2007-02-20 22:08:00,13.811,13.83,13.708,13.735,700000.0
2007-02-20 22:10:00,13.731,13.811,13.669,13.8,450000.0
2007-02-20 22:11:00,13.806,13.824,13.667,13.699,750000.0
2007-02-20 22:12:00,13.761,13.837,13.689,13.789,500000.0
2007-02-20 22:13:00,13.819,13.843,13.729,13.797,550000.0
2007-02-20 22:14:00,13.777,13.847,13.685,13.781,400000.0
2007-02-20 22:15:00,13.702,13.825,13.692,13.692,750000.0
2007-02-20 22:16:00,13.782,13.83,13.674,13.775,600000.0
2007-02-20 22:19:00,13.775,13.775,13.671,13.734,250000.0
2007-02-20 22:22:00,13.768,13.768,13.664,13.722,350000.0
2007-02-20 22:24:00,13.794,13.796,13.68,13.78,400000.0
2007-02-20 22:25:00,13.717,13.811,13.692,13.811,400000.0
2007-02-20 22:26:00,13.77,13.77,13.668,13.668,750000.0
2007-02-20 22:28:00,13.733,13.733,13.733,13.733,50000.0
2007-02-20 22:29:00,13.756,13.788,13.693,13.767,450000.0
2007-02-20 22:31:00,13.724,13.724,13.685,13.685,200000.0
2007-02-20 22:34:00,13.779,13.841,13.709,13.809,400000.0
2007-02-20 22:35:00,13.762,13.855,13.688,13.712,600000.0
2007-02-20 22:41:00,13.786,13.786,13.702,13.734,200000.0
2007-02-20 22:43:00,13.756,13.778,13.674,13.72,400000.0
2007-02-20 22:46:00,13.775,13.775,13.683,13.719,200000.0
2007-02-20 22:51:00,13.785,13.785,13.693,13.729,200000.0
2007-02-20 22:53:00,13.759,13.793,13.664,13.701,300000.0
2007-02-20 22:54:00,13.739,13.8,13.739,13.769,300000.0
2007-02-20 22:55:00,13.813,13.813,13.701,13.767,250000.0
2007-02-20 22:57:00,13.696,13.818,13.684,13.745,550000.0
2007-02-20 22:58:00,13.769,13.796,13.668,13.719,550000.0
2007-02-20 22:59:00,13.786,13.803,13.657,13.78,550000.0
2007-02-20 23:00:00,13.788,13.788,13.656,13.693,550000.0
2007-02-20 23:02:00,13.788,13.836,13.72,13.783,450000.0
2007-02-20 23:03:00,13.684,13.757,13.667,13.757,400000.0
2007-02-20 23:04:00,13.69,13.791,13.643,13.692,900000.0
2007-02-20 23:06:00,13.771,13.787,13.703,13.745,350000.0
2007-02-20 23:07:00,13.707,13.813,13.68,13.747,550000.0
2007-02-20 23:08:00,13.825,13.825,13.757,13.764,450000.0
2007-02-20 23:09:00,13.743,13.766,13.648,13.742,350000.0
2007-02-20 23:12:00,13.815,13.815,13.684,13.813,400000.0
2007-02-20 23:13:00,13.765,13.806,13.733,13.806,250000.0
2007-02-20 23:14:00,13.741,13.803,13.697,13.803,450000.0
2007-02-20 23:15:00,13.787,13.797,13.665,13.727,500000.0
2007-02-20 23:16:00,13.761,13.81,13.66,13.81,700000.0
2007-02-20 23:17:00,13.78,13.78,13.632,13.699,500000.0
2007-02-20 23:18:00,13.674,13.776,13.674,13.7,250000.0
2007-02-20 23:19:00,13.697,13.812,13.686,13.774,350000.0
2007-02-20 23:20:00,13.834,13.849,13.689,13.79,700000.0
2007-02-20 23:23:00,13.79,13.812,13.723,13.812,500000.0
2007-02-20 23:24:00,13.721,13.812,13.681,13.811,650000.0
2007-02-20 23:25:00,13.773,13.811,13.679,13.679,550000.0
2007-02-20 23:26:00,13.817,13.817,13.707,13.775,650000.0
2007-02-20 23:27:00,13.809,13.809,13.703,13.757,500000.0
2007-02-20 23:29:00,13.717,13.817,13.7,13.817,400000.0
2007-02-20 23:31:00,13.79,13.79,13.661,13.688,400000.0
2007-02-20 23:32:00,13.77,13.79,13.667,13.755,550000.0
2007-02-20 23:33:00,13.753,13.794,13.647,13.794,800000.0
2007-02-20 23:34:00,13.769,13.818,13.689,13.706,550000.0
2007-02-20 23:35:00,13.726,13.827,13.692,13.815,450000.0
2007-02-20 23:36:00,13.816,13.816,13.664,13.726,500000.0
2007-02-20 23:37:00,13.77,13.833,13.731,13.758,400000.0
2007-02-20 23:38:00,13.703,13.823,13.703,13.792,400000.0
2007-02-20 23:39:00,13.743,13.842,13.73,13.744,450000.0
2007-02-20 23:40:00,13.749,13.765,13.633,13.741,700000.0
2007-02-20 23:41:00,13.772,13.806,13.628,13.77,850000.0
2007-02-20 23:43:00,13.738,13.774,13.674,13.71,400000.0
2007-02-20 23:44:00,13.656,13.803,13.656,13.803,300000.0
2007-02-20 23:47:00,13.798,13.801,13.667,13.801,550000.0
2007-02-20 23:48:00,13.727,13.824,13.718,13.776,450000.0
2007-02-20 23:49:00,13.682,13.818,13.682,13.767,350000.0
2007-02-20 23:50:00,13.69,13.814,13.68,13.793,600000.0
2007-02-20 23:51:00,13.685,13.797,13.666,13.797,500000.0
2007-02-20 23:55:00,13.674,13.812,13.674,13.812,600000.0
2007-02-20 23:56:00,13.701,13.786,13.701,13.769,350000.0
2007-02-20 23:58:00,13.798,13.798,13.647,13.745,650000.0
2007-02-21 00:00:00,13.739,13.826,13.729,13.826,550000.0
2007-02-21 00:01:00,13.83,13.844,13.705,13.781,1000000.0
2007-02-21 00:02:00,13.753,13.798,13.697,13.798,450000.0
2007-02-21 00:03:00,13.73,13.809,13.671,13.671,750000.0
2007-02-21 00:04:00,13.733,13.823,13.733,13.736,400000.0
2007-02-21 00:05:00,13.716,13.778,13.632,13.778,550000.0
2007-02-21 00:08:00,13.794,13.794,13.657,13.657,300000.0
2007-02-21 00:09:00,13.774,13.801,13.717,13.738,400000.0
2007-02-21 00:11:00,13.712,13.766,13.689,13.727,650000.0
2007-02-21 00:12:00,13.721,13.781,13.694,13.756,400000.0
2007-02-21 00:15:00,13.755,13.8,13.705,13.732,350000.0
2007-02-21 00:19:00,13.775,13.775,13.683,13.719,200000.0
2007-02-21 00:30:00,13.739,13.803,13.68,13.739,400000.0
2007-02-21 00:59:00,13.779,13.808,13.677,13.715,250000.0
2007-02-21 01:00:00,13.705,13.829,13.705,13.804,450000.0
2007-02-21 01:01:00,13.717,13.809,13.666,13.725,550000.0
2007-02-21 01:02:00,13.763,13.792,13.657,13.792,350000.0
2007-02-21 01:05:00,13.777,13.777,13.67,13.707,250000.0
2007-02-21 01:06:00,13.798,13.798,13.762,13.762,100000.0
2007-02-21 01:09:00,13.709,13.781,13.676,13.749,600000.0
2007-02-21 01:10:00,13.765,13.809,13.686,13.739,600000.0
2007-02-21 01:11:00,13.789,13.789,13.68,13.735,350000.0
2007-02-21 01:12:00,13.706,13.788,13.658,13.77,550000.0
2007-02-21 01:13:00,13.693,13.78,13.682,13.728,450000.0
2007-02-21 01:16:00,13.704,13.821,13.704,13.765,300000.0
2007-02-21 01:17:00,13.717,13.821,13.717,13.729,500000.0
2007-02-21 01:18:00,13.793,13.793,13.714,13.78,150000.0
2007-02-21 01:20:00,13.784,13.82,13.706,13.706,550000.0
2007-02-21 01:21:00,13.769,13.835,13.689,13.714,550000.0
2007-02-21 01:22:00,13.74,13.77,13.737,13.77,250000.0
2007-02-21 01:27:00,13.686,13.783,13.663,13.689,450000.0
2007-02-21 01:35:00,13.755,13.789,13.676,13.779,800000.0
2007-02-21 01:36:00,13.703,13.812,13.698,13.746,350000.0
2007-02-21 01:40:00,13.718,13.836,13.706,13.802,550000.0
2007-02-21 01:44:00,13.817,13.839,13.705,13.821,500000.0
2007-02-21 01:48:00,13.785,13.785,13.693,13.729,200000.0
2007-02-21 01:50:00,13.795,13.836,13.711,13.711,300000.0
2007-02-21 01:57:00,13.787,13.787,13.681,13.773,300000.0
2007-02-21 02:01:00,13.731,13.788,13.689,13.778,250000.0
2007-02-21 02:02:00,13.832,13.832,13.738,13.778,550000.0
2007-02-21 02:05:00,13.753,13.781,13.701,13.722,250000.0
2007-02-21 02:06:00,13.727,13.776,13.678,13.776,400000.0
2007-02-21 02:07:00,13.734,13.774,13.734,13.734,200000.0
2007-02-21 02:11:00,13.676,13.802,13.637,13.791,500000.0
2007-02-21 02:13:00,13.808,13.808,13.696,13.76,500000.0
2007-02-21 02:14:00,13.726,13.784,13.682,13.759,450000.0
2007-02-21 02:15:00,13.725,13.841,13.723,13.831,600000.0
2007-02-21 02:16:00,13.725,13.804,13.702,13.702,400000.0
2007-02-21 02:17:00,13.756,13.793,13.692,13.793,150000.0
2007-02-21 02:19:00,13.702,13.828,13.691,13.7,550000.0
2007-02-21 02:20:00,13.789,13.813,13.723,13.813,400000.0
2007-02-21 02:22:00,13.682,13.823,13.679,13.823,400000.0
2007-02-21 02:23:00,13.815,13.815,13.68,13.757,700000.0
2007-02-21 02:24:00,13.775,13.794,13.697,13.749,400000.0
2007-02-21 02:25:00,13.735,13.836,13.714,13.787,450000.0
2007-02-21 02:26:00,13.804,13.841,13.709,13.744,700000.0
2007-02-21 02:27:00,13.755,13.844,13.716,13.763,850000.0
2007-02-21 02:28:00,13.718,13.839,13.718,13.816,700000.0
2007-02-21 02:29:00,13.834,13.834,13.709,13.757,600000.0
2007-02-21 02:30:00,13.788,13.824,13.71,13.822,550000.0
2007-02-21 02:31:00,13.738,13.852,13.733,13.759,500000.0
2007-02-21 02:32:00,13.804,13.833,13.689,13.831,300000.0
2007-02-21 02:34:00,13.786,13.835,13.687,13.734,650000.0
2007-02-21 02:36:00,13.783,13.837,13.718,13.718,450000.0
2007-02-21 02:37:00,13.783,13.783,13.674,13.746,300000.0
2007-02-21 02:38:00,13.719,13.809,13.699,13.724,400000.0
2007-02-21 02:39:00,13.676,13.767,13.676,13.692,400000.0
2007-02-21 02:40:00,13.714,13.795,13.674,13.795,200000.0
2007-02-21 02:41:00,13.733,13.824,13.673,13.791,450000.0
2007-02-21 02:42:00,13.771,13.782,13.709,13.718,350000.0
2007-02-21 02:43:00,13.763,13.821,13.692,13.734,550000.0
2007-02-21 02:44:00,13.806,13.806,13.698,13.698,100000.0
2007-02-21 02:46:00,13.752,13.774,13.666,13.752,350000.0
2007-02-21 02:47:00,13.688,13.8,13.663,13.792,400000.0
2007-02-21 02:48:00,13.792,13.792,13.694,13.767,450000.0
2007-02-21 02:49:00,13.745,13.811,13.708,13.808,450000.0
2007-02-21 02:52:00,13.686,13.782,13.653,13.717,500000.0
2007-02-21 02:53:00,13.81,13.81,13.702,13.725,400000.0
2007-02-21 02:54:00,13.705,13.806,13.668,13.737,950000.0
2007-02-21 02:56:00,13.775,13.775,13.683,13.719,200000.0
2007-02-21 02:59:00,13.767,13.803,13.661,13.757,900000.0
2007-02-21 03:00:00,13.687,13.835,13.68,13.772,600000.0
2007-02-21 03:01:00,13.794,13.801,13.731,13.764,250000.0
2007-02-21 03:02:00,13.708,13.829,13.704,13.822,350000.0
2007-02-21 03:04:00,13.779,13.807,13.7,13.807,200000.0
2007-02-21 03:05:00,13.818,13.818,13.721,13.795,250000.0
2007-02-21 03:06:00,13.709,13.765,13.682,13.725,300000.0
2007-02-21 03:07:00,13.742,13.765,13.698,13.765,300000.0
2007-02-21 03:08:00,13.674,13.778,13.666,13.76,550000.0
2007-02-21 03:09:00,13.659,13.765,13.659,13.755,300000.0
2007-02-21 03:10:00,13.699,13.784,13.699,13.759,200000.0
2007-02-21 03:11:00,13.822,13.838,13.729,13.787,800000.0
2007-02-21 03:12:00,13.798,13.798,13.686,13.794,400000.0
2007-02-21 03:13:00,13.728,13.814,13.715,13.729,300000.0
2007-02-21 03:14:00,13.769,13.814,13.704,13.719,400000.0
2007-02-21 03:15:00,13.769,13.821,13.723,13.794,800000.0
2007-02-21 03:16:00,13.784,13.784,13.673,13.738,300000.0
2007-02-21 03:17:00,13.731,13.804,13.676,13.769,250000.0
2007-02-21 03:18:00,13.729,13.814,13.707,13.727,500000.0
2007-02-21 03:19:00,13.803,13.804,13.661,13.661,900000.0
2007-02-21 03:20:00,13.681,13.795,13.664,13.756,1300000.0
2007-02-21 03:21:00,13.672,13.785,13.658,13.686,450000.0
2007-02-21 03:24:00,13.755,13.755,13.663,13.699,200000.0
2007-02-21 03:26:00,13.761,13.761,13.69,13.756,250000.0
2007-02-21 03:27:00,13.725,13.746,13.612,13.617,750000.0
2007-02-21 03:28:00,13.652,13.754,13.638,13.727,600000.0
2007-02-21 03:30:00,13.754,13.783,13.667,13.667,350000.0
2007-02-21 03:31:00,13.771,13.771,13.676,13.71,400000.0
2007-02-21 03:32:00,13.757,13.757,13.689,13.75,400000.0
2007-02-21 03:33:00,13.759,13.785,13.693,13.785,400000.0
2007-02-21 03:34:00,13.641,13.758,13.641,13.714,600000.0
2007-02-21 03:35:00,13.816,13.816,13.694,13.781,500000.0
2007-02-21 03:36:00,13.756,13.767,13.69,13.767,200000.0
2007-02-21 03:37:00,13.809,13.809,13.747,13.793,250000.0
2007-02-21 03:38:00,13.735,13.817,13.681,13.816,350000.0
2007-02-21 03:39:00,13.763,13.776,13.663,13.681,300000.0
2007-02-21 03:40:00,13.741,13.778,13.73,13.755,250000.0
2007-02-21 03:41:00,13.778,13.857,13.74,13.751,300000.0
2007-02-21 03:42:00,13.692,13.762,13.639,13.639,350000.0
2007-02-21 03:43:00,13.822,13.847,13.699,13.8,300000.0
2007-02-21 03:44:00,13.789,13.82,13.694,13.778,350000.0
2007-02-21 03:45:00,13.766,13.792,13.706,13.771,350000.0
2007-02-21 03:47:00,13.824,13.824,13.69,13.756,150000.0
2007-02-21 03:48:00,13.806,13.806,13.676,13.676,250000.0
2007-02-21 03:52:00,13.703,13.823,13.703,13.708,450000.0
2007-02-21 03:53:00,13.716,13.793,13.671,13.675,550000.0
2007-02-21 03:54:00,13.796,13.796,13.702,13.702,300000.0
2007-02-21 03:55:00,13.805,13.805,13.661,13.747,400000.0
2007-02-21 03:56:00,13.708,13.784,13.675,13.745,400000.0
2007-02-21 03:57:00,13.754,13.826,13.728,13.728,400000.0
2007-02-21 03:58:00,13.784,13.821,13.685,13.821,900000.0
2007-02-21 03:59:00,13.806,13.806,13.719,13.719,350000.0
2007-02-21 04:00:00,13.779,13.804,13.723,13.79,350000.0
2007-02-21 04:01:00,13.777,13.799,13.67,13.733,500000.0
2007-02-21 04:02:00,13.645,13.781,13.645,13.709,500000.0
2007-02-21 04:03:00,13.757,13.781,13.665,13.665,350000.0
2007-02-21 04:04:00,13.791,13.815,13.694,13.78,350000.0
2007-02-21 04:05:00,13.709,13.798,13.655,13.798,400000.0
2007-02-21 04:06:00,13.74,13.767,13.627,13.649,350000.0
2007-02-21 04:07:00,13.795,13.796,13.687,13.733,300000.0
2007-02-21 04:08:00,13.752,13.752,13.662,13.698,350000.0
2007-02-21 04:09:00,13.665,13.789,13.665,13.676,300000.0
2007-02-21 04:10:00,13.688,13.791,13.688,13.791,500000.0
2007-02-21 04:11:00,13.779,13.779,13.739,13.739,100000.0
2007-02-21 04:13:00,13.758,13.783,13.676,13.783,450000.0
2007-02-21 04:14:00,13.746,13.746,13.66,13.66,100000.0
2007-02-21 04:17:00,13.668,13.668,13.665,13.665,100000.0
2007-02-21 04:18:00,13.659,13.737,13.636,13.679,350000.0
2007-02-21 04:19:00,13.706,13.769,13.67,13.714,450000.0
2007-02-21 04:22:00,13.747,13.773,13.68,13.773,250000.0
2007-02-21 04:24:00,13.724,13.777,13.653,13.653,400000.0
2007-02-21 04:25:00,13.761,13.799,13.676,13.758,300000.0
2007-02-21 04:26:00,13.702,13.746,13.646,13.736,600000.0
2007-02-21 04:27:00,13.68,13.79,13.68,13.778,300000.0
2007-02-21 04:28:00,13.737,13.74,13.683,13.696,400000.0
2007-02-21 04:29:00,13.643,13.768,13.643,13.73,550000.0
2007-02-21 04:31:00,13.744,13.763,13.669,13.711,300000.0
2007-02-21 04:33:00,13.759,13.785,13.662,13.749,400000.0
2007-02-21 04:35:00,13.755,13.755,13.65,13.687,200000.0
2007-02-21 04:37:00,13.645,13.782,13.645,13.782,300000.0
2007-02-21 04:38:00,13.756,13.756,13.688,13.711,300000.0
2007-02-21 04:39:00,13.658,13.798,13.658,13.672,600000.0
2007-02-21 04:41:00,13.725,13.725,13.633,13.669,200000.0
2007-02-21 04:43:00,13.717,13.724,13.641,13.641,150000.0
2007-02-21 04:44:00,13.674,13.749,13.656,13.743,350000.0
2007-02-21 04:45:00,13.763,13.763,13.706,13.759,300000.0
2007-02-21 04:46:00,13.8,13.8,13.684,13.787,300000.0
2007-02-21 04:47:00,13.749,13.789,13.687,13.689,400000.0
2007-02-21 04:48:00,13.616,13.774,13.616,13.774,350000.0
2007-02-21 04:51:00,13.627,13.72,13.627,13.72,100000.0
2007-02-21 04:53:00,13.714,13.741,13.621,13.662,350000.0
2007-02-21 04:54:00,13.627,13.736,13.627,13.736,200000.0
2007-02-21 04:56:00,13.634,13.731,13.627,13.731,300000.0
2007-02-21 04:57:00,13.741,13.762,13.662,13.724,400000.0
2007-02-21 04:59:00,13.696,13.749,13.669,13.735,400000.0
2007-02-21 05:00:00,13.695,13.733,13.661,13.691,300000.0
2007-02-21 05:02:00,13.677,13.809,13.677,13.735,200000.0
2007-02-21 05:03:00,13.631,13.746,13.631,13.667,450000.0
2007-02-21 05:04:00,13.659,13.719,13.648,13.648,250000.0
2007-02-21 05:06:00,13.64,13.725,13.607,13.719,550000.0
2007-02-21 05:07:00,13.73,13.731,13.651,13.723,500000.0
2007-02-21 05:10:00,13.657,13.74,13.657,13.696,400000.0
2007-02-21 05:11:00,13.723,13.766,13.707,13.728,450000.0
2007-02-21 05:12:00,13.623,13.764,13.623,13.695,450000.0
2007-02-21 05:14:00,13.702,13.765,13.615,13.765,500000.0
2007-02-21 05:18:00,13.715,13.737,13.638,13.686,450000.0
2007-02-21 05:20:00,13.713,13.769,13.713,13.769,100000.0
2007-02-21 05:21:00,13.728,13.744,13.718,13.718,150000.0
2007-02-21 05:24:00,13.698,13.78,13.687,13.78,450000.0
2007-02-21 05:25:00,13.683,13.819,13.672,13.789,300000.0
2007-02-21 05:26:00,13.694,13.803,13.673,13.746,400000.0
2007-02-21 05:27:00,13.774,13.831,13.683,13.776,500000.0
2007-02-21 05:28:00,13.758,13.799,13.747,13.757,350000.0
2007-02-21 05:29:00,13.702,13.773,13.661,13.691,350000.0
2007-02-21 05:30:00,13.731,13.783,13.669,13.783,450000.0
2007-02-21 05:31:00,13.659,13.741,13.654,13.741,250000.0
2007-02-21 05:32:00,13.704,13.766,13.704,13.752,150000.0
2007-02-21 05:33:00,13.773,13.81,13.702,13.786,400000.0
2007-02-21 05:34:00,13.805,13.805,13.663,13.765,400000.0
2007-02-21 05:35:00,13.745,13.745,13.701,13.719,150000.0
2007-02-21 05:36:00,13.753,13.791,13.649,13.692,550000.0
2007-02-21 05:37:00,13.676,13.783,13.644,13.663,350000.0
2007-02-21 05:38:00,13.663,13.849,13.663,13.849,350000.0
2007-02-21 05:39:00,13.772,13.809,13.771,13.784,200000.0
2007-02-21 05:40:00,13.661,13.7,13.661,13.682,200000.0
2007-02-21 05:41:00,13.731,13.766,13.65,13.766,550000.0
2007-02-21 05:42:00,13.791,13.791,13.672,13.711,550000.0
2007-02-21 05:43:00,13.663,13.775,13.66,13.66,550000.0
2007-02-21 05:44:00,13.799,13.806,13.678,13.678,500000.0
2007-02-21 05:45:00,13.731,13.773,13.678,13.678,300000.0
2007-02-21 05:46:00,13.76,13.812,13.696,13.804,550000.0
2007-02-21 05:47:00,13.775,13.823,13.739,13.739,200000.0
2007-02-21 05:48:00,13.792,13.792,13.706,13.706,150000.0
2007-02-21 05:49:00,13.679,13.773,13.677,13.684,400000.0
2007-02-21 05:50:00,13.717,13.761,13.684,13.709,350000.0
2007-02-21 05:51:00,13.697,13.811,13.697,13.771,750000.0
2007-02-21 05:52:00,13.742,13.759,13.618,13.689,850000.0
2007-02-21 05:55:00,13.736,13.796,13.696,13.728,450000.0
2007-02-21 05:56:00,13.779,13.779,13.657,13.703,450000.0
2007-02-21 05:57:00,13.693,13.786,13.675,13.775,350000.0
2007-02-21 05:58:00,13.773,13.817,13.658,13.749,400000.0
2007-02-21 05:59:00,13.785,13.785,13.642,13.756,250000.0
2007-02-21 06:00:00,13.753,13.812,13.665,13.665,450000.0
2007-02-21 06:01:00,13.796,13.796,13.658,13.658,400000.0
2007-02-21 06:02:00,13.661,13.711,13.659,13.711,250000.0
2007-02-21 06:03:00,13.724,13.777,13.681,13.777,300000.0
2007-02-21 06:04:00,13.745,13.778,13.641,13.687,500000.0
2007-02-21 06:07:00,13.763,13.803,13.689,13.689,250000.0
2007-02-21 06:08:00,13.763,13.763,13.655,13.748,400000.0
2007-02-21 06:09:00,13.659,13.764,13.659,13.722,500000.0
2007-02-21 06:10:00,13.695,13.726,13.636,13.7,350000.0
2007-02-21 06:11:00,13.728,13.758,13.707,13.752,300000.0
2007-02-21 06:13:00,13.713,13.731,13.658,13.686,350000.0
2007-02-21 06:17:00,13.627,13.727,13.627,13.695,300000.0
2007-02-21 06:18:00,13.656,13.723,13.656,13.723,100000.0
2007-02-21 06:20:00,13.743,13.78,13.647,13.647,550000.0
2007-02-21 06:21:00,13.631,13.772,13.631,13.697,400000.0
2007-02-21 06:22:00,13.643,13.775,13.633,13.658,300000.0
2007-02-21 06:23:00,13.742,13.762,13.648,13.762,400000.0
2007-02-21 06:24:00,13.672,13.805,13.656,13.794,450000.0
2007-02-21 06:25:00,13.76,13.76,13.667,13.667,250000.0
2007-02-21 06:26:00,13.749,13.811,13.675,13.763,750000.0
2007-02-21 06:27:00,13.744,13.744,13.607,13.734,400000.0
2007-02-21 06:28:00,13.729,13.777,13.685,13.761,300000.0
2007-02-21 06:30:00,13.794,13.794,13.71,13.71,250000.0
2007-02-21 06:31:00,13.768,13.768,13.67,13.696,450000.0
2007-02-21 06:32:00,13.796,13.796,13.654,13.701,250000.0
2007-02-21 06:33:00,13.642,13.817,13.642,13.746,500000.0
2007-02-21 06:34:00,13.76,13.779,13.637,13.741,250000.0
2007-02-21 06:35:00,13.632,13.756,13.632,13.668,500000.0
2007-02-21 06:36:00,13.638,13.737,13.612,13.737,200000.0
2007-02-21 06:37:00,13.774,13.774,13.613,13.719,750000.0
2007-02-21 06:39:00,13.682,13.783,13.682,13.699,250000.0
2007-02-21 06:40:00,13.701,13.755,13.673,13.679,450000.0
2007-02-21 06:41:00,13.786,13.786,13.698,13.725,450000.0
2007-02-21 06:42:00,13.73,13.753,13.707,13.752,350000.0
2007-02-21 06:43:00,13.738,13.769,13.738,13.769,150000.0
2007-02-21 06:44:00,13.734,13.772,13.693,13.695,550000.0
2007-02-21 06:47:00,13.787,13.832,13.704,13.724,700000.0
2007-02-21 06:48:00,13.786,13.786,13.659,13.763,300000.0
2007-02-21 06:49:00,13.759,13.826,13.66,13.753,500000.0
2007-02-21 06:50:00,13.778,13.778,13.743,13.743,100000.0
2007-02-21 06:51:00,13.648,13.768,13.627,13.627,450000.0
2007-02-21 06:52:00,13.652,13.757,13.652,13.74,400000.0
2007-02-21 06:53:00,13.7,13.8,13.693,13.775,500000.0
2007-02-21 06:54:00,13.789,13.789,13.701,13.75,400000.0
2007-02-21 06:55:00,13.711,13.768,13.641,13.641,250000.0
2007-02-21 06:56:00,13.723,13.76,13.663,13.683,450000.0
2007-02-21 06:57:00,13.669,13.753,13.659,13.659,450000.0
2007-02-21 06:58:00,13.764,13.764,13.694,13.701,400000.0
2007-02-21 06:59:00,13.757,13.765,13.658,13.703,300000.0
2007-02-21 07:00:00,13.664,13.668,13.664,13.668,100000.0
2007-02-21 07:01:00,13.704,13.704,13.704,13.704,50000.0
2007-02-21 07:02:00,13.762,13.762,13.676,13.676,200000.0
2007-02-21 07:04:00,13.725,13.745,13.686,13.732,350000.0
2007-02-21 07:05:00,13.741,13.741,13.68,13.68,100000.0
2007-02-21 07:06:00,13.728,13.769,13.632,13.632,350000.0
2007-02-21 07:07:00,13.738,13.751,13.662,13.67,400000.0
2007-02-21 07:08:00,13.628,13.75,13.628,13.697,400000.0
2007-02-21 07:09:00,13.676,13.761,13.643,13.761,450000.0
2007-02-21 07:11:00,13.687,13.768,13.606,13.606,350000.0
2007-02-21 07:12:00,13.741,13.792,13.672,13.763,450000.0
2007-02-21 07:15:00,13.699,13.752,13.679,13.679,300000.0
2007-02-21 07:16:00,13.707,13.765,13.654,13.765,350000.0
2007-02-21 07:17:00,13.649,13.718,13.617,13.712,400000.0
2007-02-21 07:18:00,13.711,13.717,13.643,13.711,500000.0
2007-02-21 07:19:00,13.764,13.764,13.642,13.685,350000.0
2007-02-21 07:20:00,13.683,13.745,13.63,13.642,450000.0
2007-02-21 07:21:00,13.701,13.74,13.67,13.74,250000.0
2007-02-21 07:22:00,13.709,13.721,13.673,13.673,300000.0
2007-02-21 07:23:00,13.63,13.74,13.63,13.73,300000.0
2007-02-21 07:24:00,13.694,13.713,13.615,13.713,250000.0
2007-02-21 07:25:00,13.749,13.749,13.678,13.703,300000.0
2007-02-21 07:26:00,13.773,13.773,13.686,13.735,400000.0
2007-02-21 07:27:00,13.65,13.719,13.642,13.642,200000.0
2007-02-21 07:28:00,13.68,13.68,13.586,13.668,200000.0
2007-02-21 07:30:00,13.605,13.752,13.605,13.701,400000.0
2007-02-21 07:31:00,13.651,13.715,13.602,13.678,300000.0
2007-02-21 07:32:00,13.619,13.669,13.582,13.621,350000.0
2007-02-21 07:33:00,13.659,13.729,13.592,13.592,350000.0
2007-02-21 07:34:00,13.724,13.763,13.653,13.736,350000.0
2007-02-21 07:35:00,13.717,13.745,13.648,13.745,250000.0
2007-02-21 07:36:00,13.682,13.775,13.682,13.713,500000.0
2007-02-21 07:37:00,13.645,13.825,13.645,13.735,450000.0
2007-02-21 07:38:00,13.716,13.716,13.61,13.681,400000.0
2007-02-21 07:39:00,13.706,13.718,13.624,13.718,350000.0
2007-02-21 07:40:00,13.681,13.734,13.617,13.707,450000.0
2007-02-21 07:41:00,13.67,13.72,13.599,13.599,400000.0
2007-02-21 07:42:00,13.723,13.723,13.627,13.627,100000.0
2007-02-21 07:43:00,13.639,13.759,13.63,13.734,450000.0
2007-02-21 07:44:00,13.73,13.73,13.637,13.723,500000.0
2007-02-21 07:45:00,13.665,13.739,13.633,13.732,400000.0
2007-02-21 07:46:00,13.73,13.73,13.67,13.671,400000.0
2007-02-21 07:47:00,13.701,13.749,13.64,13.717,350000.0
2007-02-21 07:49:00,13.624,13.728,13.624,13.693,150000.0
2007-02-21 07:50:00,13.681,13.755,13.632,13.632,350000.0
2007-02-21 07:51:00,13.683,13.784,13.683,13.747,600000.0
2007-02-21 07:52:00,13.745,13.745,13.632,13.632,250000.0
2007-02-21 07:53:00,13.758,13.765,13.664,13.765,400000.0
2007-02-21 07:54:00,13.738,13.757,13.639,13.68,500000.0
2007-02-21 07:55:00,13.644,13.763,13.644,13.699,250000.0
2007-02-21 07:56:00,13.661,13.668,13.601,13.601,350000.0
2007-02-21 07:57:00,13.632,13.675,13.632,13.675,100000.0
2007-02-21 07:58:00,13.714,13.714,13.668,13.668,100000.0
2007-02-21 07:59:00,13.67,13.67,13.66,13.66,100000.0
2007-02-21 08:00:00,13.674,13.771,13.674,13.732,350000.0
2007-02-21 08:01:00,13.7,13.78,13.644,13.644,350000.0
2007-02-21 08:02:00,13.661,13.809,13.656,13.713,750000.0
2007-02-21 08:03:00,13.656,13.734,13.656,13.728,450000.0
2007-02-21 08:04:00,13.682,13.761,13.638,13.638,350000.0
2007-02-21 08:05:00,13.664,13.749,13.602,13.677,550000.0
2007-02-21 08:06:00,13.66,13.727,13.613,13.65,400000.0
2007-02-21 08:07:00,13.723,13.723,13.606,13.718,500000.0
2007-02-21 08:08:00,13.682,13.788,13.654,13.654,650000.0
2007-02-21 08:09:00,13.669,13.731,13.626,13.636,500000.0
2007-02-21 08:10:00,13.719,13.726,13.642,13.642,350000.0
2007-02-21 08:11:00,13.738,13.752,13.637,13.728,350000.0
2007-02-21 08:12:00,13.648,13.729,13.63,13.63,250000.0
2007-02-21 08:13:00,13.74,13.777,13.66,13.66,400000.0
2007-02-21 08:14:00,13.648,13.782,13.648,13.709,400000.0
2007-02-21 08:15:00,13.625,13.744,13.624,13.744,400000.0
2007-02-21 08:16:00,13.675,13.729,13.675,13.694,250000.0
2007-02-21 08:17:00,13.759,13.778,13.686,13.756,650000.0
2007-02-21 08:18:00,13.727,13.761,13.629,13.72,550000.0
2007-02-21 08:19:00,13.654,13.713,13.654,13.662,250000.0
2007-02-21 08:20:00,13.756,13.762,13.652,13.734,550000.0
2007-02-21 08:21:00,13.674,13.797,13.651,13.693,550000.0
2007-02-21 08:23:00,13.639,13.755,13.639,13.754,300000.0
2007-02-21 08:25:00,13.638,13.769,13.638,13.756,350000.0
2007-02-21 08:26:00,13.756,13.756,13.652,13.753,500000.0
2007-02-21 08:27:00,13.689,13.734,13.689,13.734,250000.0
2007-02-21 08:28:00,13.748,13.761,13.655,13.719,450000.0
2007-02-21 08:29:00,13.641,13.722,13.608,13.716,400000.0
2007-02-21 08:30:00,13.749,13.763,13.681,13.732,400000.0
2007-02-21 08:31:00,13.678,13.74,13.677,13.691,400000.0
2007-02-21 08:32:00,13.767,13.772,13.673,13.726,350000.0
2007-02-21 08:33:00,13.753,13.785,13.663,13.746,400000.0
2007-02-21 08:34:00,13.708,13.759,13.672,13.689,300000.0
2007-02-21 08:35:00,13.655,13.728,13.655,13.728,100000.0
2007-02-21 08:36:00,13.731,13.766,13.652,13.683,500000.0
2007-02-21 08:37:00,13.725,13.77,13.674,13.719,250000.0
2007-02-21 08:39:00,13.666,13.736,13.621,13.621,500000.0
2007-02-21 08:40:00,13.701,13.755,13.661,13.707,250000.0
2007-02-21 08:41:00,13.697,13.72,13.647,13.647,350000.0
2007-02-21 08:42:00,13.746,13.746,13.657,13.723,450000.0
2007-02-21 08:43:00,13.726,13.739,13.672,13.726,450000.0
2007-02-21 08:44:00,13.684,13.731,13.677,13.73,350000.0
2007-02-21 08:46:00,13.752,13.798,13.655,13.728,500000.0
2007-02-21 08:47:00,13.751,13.793,13.666,13.703,550000.0
2007-02-21 08:48:00,13.641,13.712,13.641,13.674,450000.0
2007-02-21 08:49:00,13.775,13.781,13.685,13.735,400000.0
2007-02-21 08:50:00,13.638,13.777,13.638,13.704,500000.0
2007-02-21 08:52:00,13.655,13.75,13.644,13.735,450000.0
2007-02-21 08:53:00,13.757,13.757,13.659,13.739,400000.0
2007-02-21 08:56:00,13.668,13.753,13.634,13.707,550000.0
2007-02-21 08:57:00,13.725,13.757,13.655,13.721,550000.0
2007-02-21 08:59:00,13.785,13.806,13.644,13.7,500000.0
2007-02-21 09:00:00,13.674,13.754,13.633,13.633,550000.0
2007-02-21 09:01:00,13.614,13.703,13.614,13.679,400000.0
2007-02-21 09:05:00,13.657,13.727,13.617,13.727,400000.0
2007-02-21 09:06:00,13.693,13.736,13.626,13.669,350000.0
2007-02-21 09:07:00,13.584,13.709,13.565,13.709,400000.0
2007-02-21 09:08:00,13.66,13.765,13.625,13.706,300000.0
2007-02-21 09:09:00,13.641,13.739,13.622,13.622,450000.0
2007-02-21 09:11:00,13.713,13.725,13.637,13.657,550000.0
2007-02-21 09:13:00,13.675,13.749,13.644,13.749,450000.0
2007-02-21 09:15:00,13.654,13.734,13.626,13.708,350000.0
2007-02-21 09:16:00,13.683,13.774,13.637,13.657,350000.0
2007-02-21 09:17:00,13.758,13.77,13.635,13.722,550000.0
2007-02-21 09:18:00,13.733,13.762,13.657,13.735,400000.0
2007-02-21 09:19:00,13.777,13.789,13.68,13.754,450000.0
2007-02-21 09:20:00,13.712,13.791,13.671,13.671,450000.0
2007-02-21 09:22:00,13.73,13.757,13.676,13.757,250000.0
2007-02-21 09:23:00,13.647,13.749,13.598,13.718,450000.0
2007-02-21 09:24:00,13.638,13.729,13.638,13.694,400000.0
2007-02-21 09:25:00,13.745,13.745,13.618,13.644,350000.0
2007-02-21 09:26:00,13.603,13.621,13.603,13.621,100000.0
2007-02-21 09:27:00,13.661,13.752,13.644,13.644,250000.0
2007-02-21 09:28:00,13.675,13.717,13.64,13.708,350000.0
2007-02-21 09:29:00,13.613,13.734,13.607,13.72,300000.0
2007-02-21 09:30:00,13.643,13.753,13.579,13.753,400000.0
2007-02-21 09:31:00,13.738,13.738,13.624,13.696,400000.0
2007-02-21 09:32:00,13.697,13.747,13.633,13.747,350000.0
2007-02-21 09:33:00,13.706,13.771,13.605,13.771,450000.0
2007-02-21 09:34:00,13.728,13.759,13.636,13.747,300000.0
2007-02-21 09:35:00,13.675,13.785,13.675,13.783,350000.0
2007-02-21 09:36:00,13.692,13.768,13.625,13.625,500000.0
2007-02-21 09:37:00,13.706,13.752,13.621,13.725,400000.0
2007-02-21 09:39:00,13.751,13.751,13.584,13.726,500000.0
2007-02-21 09:40:00,13.633,13.743,13.579,13.61,550000.0
2007-02-21 09:41:00,13.709,13.777,13.661,13.666,350000.0
2007-02-21 09:42:00,13.733,13.733,13.63,13.654,400000.0
2007-02-21 09:43:00,13.772,13.83,13.685,13.783,300000.0
2007-02-21 09:44:00,13.695,13.777,13.671,13.69,350000.0
2007-02-21 09:45:00,13.716,13.776,13.614,13.776,500000.0
2007-02-21 09:47:00,13.684,13.793,13.684,13.741,300000.0
2007-02-21 09:48:00,13.747,13.747,13.596,13.656,450000.0
2007-02-21 09:49:00,13.691,13.749,13.659,13.701,350000.0
2007-02-21 09:50:00,13.687,13.743,13.632,13.632,500000.0
2007-02-21 09:51:00,13.754,13.754,13.667,13.679,350000.0
2007-02-21 09:54:00,13.755,13.765,13.625,13.718,350000.0
2007-02-21 09:56:00,13.654,13.753,13.628,13.747,400000.0
2007-02-21 09:59:00,13.655,13.755,13.6,13.755,450000.0
2007-02-21 10:00:00,13.738,13.738,13.61,13.707,550000.0
2007-02-21 10:02:00,13.606,13.723,13.606,13.706,350000.0
2007-02-21 10:03:00,13.717,13.746,13.636,13.66,400000.0
2007-02-21 10:04:00,13.729,13.735,13.648,13.684,400000.0
2007-02-21 10:05:00,13.651,13.772,13.647,13.751,400000.0
2007-02-21 10:07:00,13.666,13.737,13.609,13.663,400000.0
2007-02-21 10:08:00,13.777,13.777,13.637,13.767,350000.0
2007-02-21 10:09:00,13.745,13.745,13.576,13.738,450000.0
2007-02-21 10:10:00,13.744,13.752,13.634,13.734,550000.0
2007-02-21 10:11:00,13.728,13.729,13.601,13.601,500000.0
2007-02-21 10:12:00,13.706,13.706,13.583,13.667,350000.0
2007-02-21 10:13:00,13.657,13.767,13.61,13.632,500000.0
2007-02-21 10:14:00,13.706,13.706,13.706,13.706,50000.0
2007-02-21 10:16:00,13.578,13.705,13.578,13.691,400000.0
2007-02-21 10:17:00,13.671,13.687,13.584,13.606,400000.0
2007-02-21 10:18:00,13.592,13.734,13.592,13.729,450000.0
2007-02-21 10:19:00,13.619,13.735,13.571,13.675,400000.0
2007-02-21 10:20:00,13.619,13.68,13.6,13.6,550000.0
2007-02-21 10:21:00,13.671,13.719,13.666,13.702,400000.0
2007-02-21 10:22:00,13.607,13.738,13.607,13.661,400000.0
2007-02-21 10:23:00,13.713,13.727,13.566,13.678,450000.0
2007-02-21 10:25:00,13.647,13.786,13.644,13.707,700000.0
2007-02-21 10:26:00,13.732,13.76,13.646,13.648,350000.0
2007-02-21 10:27:00,13.698,13.728,13.607,13.728,450000.0
2007-02-21 10:28:00,13.71,13.71,13.579,13.638,350000.0
2007-02-21 10:29:00,13.714,13.714,13.524,13.675,900000.0
2007-02-21 10:30:00,13.62,13.689,13.561,13.622,400000.0
2007-02-21 10:31:00,13.59,13.664,13.59,13.621,350000.0
2007-02-21 10:32:00,13.647,13.698,13.596,13.693,700000.0
2007-02-21 10:33:00,13.706,13.744,13.631,13.719,400000.0
2007-02-21 10:34:00,13.706,13.721,13.58,13.682,500000.0
2007-02-21 10:35:00,13.618,13.724,13.618,13.657,400000.0
2007-02-21 10:36:00,13.639,13.716,13.602,13.62,500000.0
2007-02-21 10:37:00,13.744,13.757,13.618,13.658,400000.0
2007-02-21 10:38:00,13.591,13.729,13.591,13.703,400000.0
2007-02-21 10:39:00,13.702,13.729,13.592,13.592,650000.0
2007-02-21 10:40:00,13.702,13.73,13.606,13.73,550000.0
2007-02-21 10:41:00,13.739,13.772,13.655,13.657,350000.0
2007-02-21 10:43:00,13.715,13.747,13.603,13.61,400000.0
2007-02-21 10:44:00,13.666,13.719,13.578,13.692,900000.0
2007-02-21 10:45:00,13.693,13.737,13.585,13.667,350000.0
2007-02-21 10:46:00,13.682,13.732,13.627,13.732,400000.0
2007-02-21 10:47:00,13.68,13.713,13.574,13.574,350000.0
2007-02-21 10:49:00,13.706,13.706,13.545,13.565,600000.0
2007-02-21 10:50:00,13.676,13.72,13.592,13.592,800000.0
2007-02-21 10:51:00,13.674,13.749,13.62,13.712,550000.0
2007-02-21 10:52:00,13.678,13.727,13.568,13.69,950000.0
2007-02-21 10:53:00,13.652,13.765,13.609,13.659,500000.0
2007-02-21 10:54:00,13.679,13.692,13.583,13.68,400000.0
2007-02-21 10:55:00,13.678,13.761,13.626,13.691,800000.0
2007-02-21 10:56:00,13.671,13.756,13.59,13.741,400000.0
2007-02-21 10:57:00,13.688,13.723,13.56,13.68,450000.0
2007-02-21 10:58:00,13.61,13.722,13.571,13.654,350000.0
2007-02-21 10:59:00,13.712,13.733,13.584,13.584,450000.0
2007-02-21 11:00:00,13.67,13.762,13.615,13.62,350000.0
2007-02-21 11:01:00,13.605,13.724,13.595,13.688,500000.0
2007-02-21 11:02:00,13.74,13.74,13.605,13.67,400000.0
2007-02-21 11:03:00,13.65,13.731,13.595,13.632,550000.0
2007-02-21 11:04:00,13.717,13.717,13.613,13.681,400000.0
2007-02-21 11:05:00,13.526,13.742,13.526,13.634,550000.0
2007-02-21 11:06:00,13.703,13.735,13.608,13.608,350000.0
2007-02-21 11:07:00,13.664,13.692,13.55,13.668,450000.0
2007-02-21 11:08:00,13.616,13.731,13.593,13.731,350000.0
2007-02-21 11:09:00,13.727,13.727,13.613,13.692,500000.0
2007-02-21 11:10:00,13.555,13.711,13.555,13.64,400000.0
2007-02-21 11:11:00,13.7,13.732,13.604,13.7,350000.0
2007-02-21 11:12:00,13.698,13.723,13.591,13.679,550000.0
2007-02-21 11:13:00,13.691,13.731,13.578,13.73,500000.0
2007-02-21 11:14:00,13.648,13.738,13.612,13.715,400000.0
2007-02-21 11:15:00,13.582,13.706,13.567,13.633,400000.0
2007-02-21 11:16:00,13.655,13.716,13.651,13.716,500000.0
2007-02-21 11:17:00,13.73,13.73,13.611,13.727,350000.0
2007-02-21 11:18:00,13.638,13.695,13.632,13.668,350000.0
2007-02-21 11:19:00,13.641,13.771,13.641,13.744,550000.0
2007-02-21 11:20:00,13.685,13.723,13.609,13.648,400000.0
2007-02-21 11:21:00,13.729,13.729,13.595,13.687,450000.0
2007-02-21 11:24:00,13.659,13.743,13.583,13.704,550000.0
2007-02-21 11:26:00,13.706,13.741,13.602,13.741,400000.0
2007-02-21 11:27:00,13.656,13.8,13.656,13.763,500000.0
2007-02-21 11:30:00,13.728,13.728,13.609,13.609,500000.0
2007-02-21 11:31:00,13.691,13.722,13.602,13.655,350000.0
2007-02-21 11:33:00,13.555,13.681,13.54,13.632,350000.0
2007-02-21 11:34:00,13.688,13.688,13.625,13.683,250000.0
2007-02-21 11:35:00,13.685,13.733,13.602,13.661,450000.0
2007-02-21 11:36:00,13.616,13.713,13.559,13.612,550000.0
2007-02-21 11:37:00,13.611,13.713,13.55,13.659,400000.0
2007-02-21 11:38:00,13.649,13.685,13.594,13.667,400000.0
2007-02-21 11:39:00,13.621,13.71,13.579,13.61,350000.0
2007-02-21 11:40:00,13.616,13.718,13.592,13.637,400000.0
2007-02-21 11:41:00,13.577,13.668,13.577,13.618,350000.0
2007-02-21 11:42:00,13.571,13.68,13.571,13.672,350000.0
2007-02-21 11:43:00,13.687,13.688,13.573,13.688,350000.0
2007-02-21 11:44:00,13.682,13.684,13.573,13.663,450000.0
2007-02-21 11:45:00,13.593,13.654,13.558,13.654,550000.0
2007-02-21 11:46:00,13.651,13.651,13.541,13.572,400000.0
2007-02-21 11:47:00,13.603,13.683,13.523,13.648,500000.0
2007-02-21 11:48:00,13.635,13.659,13.565,13.658,400000.0
2007-02-21 11:49:00,13.662,13.696,13.572,13.633,350000.0
2007-02-21 11:50:00,13.638,13.685,13.559,13.685,350000.0
2007-02-21 11:51:00,13.571,13.689,13.571,13.674,450000.0
2007-02-21 11:52:00,13.625,13.733,13.593,13.728,450000.0
2007-02-21 11:53:00,13.578,13.698,13.578,13.609,400000.0
2007-02-21 11:54:00,13.712,13.712,13.568,13.658,550000.0
2007-02-21 11:55:00,13.648,13.705,13.59,13.695,350000.0
2007-02-21 11:56:00,13.624,13.694,13.619,13.627,350000.0
2007-02-21 11:57:00,13.705,13.727,13.624,13.686,450000.0
2007-02-21 11:58:00,13.678,13.689,13.557,13.581,350000.0
2007-02-21 11:59:00,13.684,13.72,13.58,13.645,450000.0
2007-02-21 12:01:00,13.698,13.698,13.578,13.616,500000.0
2007-02-21 12:02:00,13.666,13.67,13.55,13.559,400000.0
2007-02-21 12:03:00,13.576,13.65,13.553,13.639,550000.0
2007-02-21 12:04:00,13.625,13.672,13.566,13.566,350000.0
2007-02-21 12:05:00,13.656,13.682,13.547,13.599,350000.0
2007-02-21 12:06:00,13.671,13.671,13.607,13.671,350000.0
2007-02-21 12:07:00,13.68,13.711,13.561,13.642,450000.0
2007-02-21 12:08:00,13.682,13.699,13.576,13.699,450000.0
2007-02-21 12:09:00,13.568,13.658,13.568,13.605,350000.0
2007-02-21 12:10:00,13.658,13.671,13.573,13.636,400000.0
2007-02-21 12:11:00,13.612,13.697,13.577,13.697,400000.0
2007-02-21 12:12:00,13.546,13.688,13.546,13.58,350000.0
2007-02-21 12:13:00,13.64,13.694,13.573,13.641,400000.0
2007-02-21 12:14:00,13.65,13.671,13.569,13.587,550000.0
2007-02-21 12:15:00,13.623,13.716,13.579,13.613,400000.0
2007-02-21 12:16:00,13.616,13.681,13.564,13.617,400000.0
2007-02-21 12:17:00,13.664,13.701,13.664,13.701,400000.0
2007-02-21 12:19:00,13.614,13.642,13.525,13.569,450000.0
2007-02-21 12:20:00,13.62,13.712,13.556,13.607,500000.0
2007-02-21 12:21:00,13.679,13.722,13.577,13.672,500000.0
2007-02-21 12:22:00,13.712,13.712,13.596,13.672,400000.0
2007-02-21 12:23:00,13.711,13.727,13.576,13.577,400000.0
2007-02-21 12:24:00,13.689,13.695,13.603,13.681,600000.0
2007-02-21 12:25:00,13.7,13.7,13.581,13.672,450000.0
2007-02-21 12:26:00,13.668,13.668,13.541,13.595,450000.0
2007-02-21 12:27:00,13.662,13.728,13.599,13.683,550000.0
2007-02-21 12:28:00,13.693,13.719,13.6,13.645,500000.0
2007-02-21 12:29:00,13.683,13.742,13.573,13.593,500000.0
2007-02-21 12:30:00,13.596,13.714,13.588,13.714,450000.0
2007-02-21 12:31:00,13.679,13.696,13.63,13.679,350000.0
2007-02-21 12:32:00,13.563,13.701,13.563,13.701,500000.0
2007-02-21 12:33:00,13.672,13.713,13.598,13.598,500000.0
2007-02-21 12:34:00,13.579,13.684,13.577,13.577,450000.0
2007-02-21 12:35:00,13.727,13.727,13.604,13.604,350000.0
2007-02-21 12:36:00,13.743,13.743,13.605,13.69,350000.0
2007-02-21 12:37:00,13.724,13.735,13.632,13.632,500000.0
2007-02-21 12:38:00,13.677,13.701,13.558,13.64,450000.0
2007-02-21 12:39:00,13.685,13.719,13.58,13.677,450000.0
2007-02-21 12:40:00,13.664,13.727,13.599,13.636,450000.0
2007-02-21 12:41:00,13.664,13.703,13.576,13.703,450000.0
2007-02-21 12:42:00,13.591,13.713,13.588,13.675,550000.0
2007-02-21 12:43:00,13.652,13.701,13.576,13.607,500000.0
2007-02-21 12:44:00,13.655,13.695,13.539,13.573,450000.0
2007-02-21 12:45:00,13.635,13.71,13.581,13.629,400000.0
2007-02-21 12:46:00,13.597,13.72,13.563,13.563,500000.0
2007-02-21 12:47:00,13.587,13.701,13.528,13.636,350000.0
2007-02-21 12:48:00,13.613,13.721,13.562,13.672,550000.0
2007-02-21 12:49:00,13.633,13.758,13.627,13.627,450000.0
2007-02-21 12:50:00,13.654,13.704,13.608,13.608,400000.0
2007-02-21 12:51:00,13.596,13.714,13.596,13.709,500000.0
2007-02-21 12:52:00,13.631,13.711,13.602,13.679,500000.0
2007-02-21 12:53:00,13.588,13.669,13.573,13.669,500000.0
2007-02-21 12:54:00,13.697,13.697,13.577,13.635,450000.0
2007-02-21 12:55:00,13.64,13.728,13.633,13.728,450000.0
2007-02-21 12:56:00,13.66,13.692,13.56,13.574,450000.0
2007-02-21 12:57:00,13.646,13.693,13.557,13.557,400000.0
2007-02-21 12:58:00,13.589,13.698,13.548,13.589,400000.0
2007-02-21 13:00:00,13.674,13.674,13.537,13.607,500000.0
2007-02-21 13:01:00,13.565,13.714,13.565,13.649,400000.0
2007-02-21 13:02:00,13.564,13.654,13.542,13.593,400000.0
2007-02-21 13:03:00,13.604,13.678,13.557,13.557,450000.0
2007-02-21 13:04:00,13.607,13.679,13.551,13.56,450000.0
2007-02-21 13:05:00,13.526,13.637,13.526,13.637,400000.0
2007-02-21 13:06:00,13.677,13.677,13.524,13.63,450000.0
2007-02-21 13:07:00,13.71,13.728,13.61,13.662,500000.0
2007-02-21 13:08:00,13.651,13.738,13.614,13.614,400000.0
2007-02-21 13:09:00,13.718,13.718,13.6,13.6,450000.0
2007-02-21 13:10:00,13.642,13.68,13.543,13.603,500000.0
2007-02-21 13:11:00,13.585,13.682,13.577,13.67,400000.0
2007-02-21 13:12:00,13.693,13.693,13.567,13.575,550000.0
2007-02-21 13:13:00,13.683,13.683,13.548,13.669,450000.0
2007-02-21 13:14:00,13.588,13.724,13.588,13.71,350000.0
2007-02-21 13:15:00,13.645,13.725,13.593,13.663,400000.0
2007-02-21 13:16:00,13.661,13.661,13.541,13.645,350000.0
2007-02-21 13:17:00,13.685,13.728,13.636,13.728,450000.0
2007-02-21 13:18:00,13.587,13.737,13.587,13.705,400000.0
2007-02-21 13:19:00,13.635,13.703,13.587,13.622,400000.0
2007-02-21 13:20:00,13.611,13.685,13.569,13.636,500000.0
2007-02-21 13:21:00,13.582,13.707,13.579,13.579,350000.0
2007-02-21 13:22:00,13.602,13.737,13.594,13.635,400000.0
2007-02-21 13:23:00,13.648,13.722,13.576,13.594,350000.0
2007-02-21 13:24:00,13.688,13.721,13.597,13.626,450000.0
2007-02-21 13:25:00,13.709,13.722,13.632,13.722,350000.0
2007-02-21 13:26:00,13.647,13.709,13.58,13.639,550000.0
2007-02-21 13:27:00,13.633,13.727,13.633,13.676,500000.0
2007-02-21 13:28:00,13.675,13.735,13.583,13.629,400000.0
2007-02-21 13:29:00,13.714,13.714,13.568,13.67,350000.0
2007-02-21 13:30:00,13.727,13.727,13.621,13.631,450000.0
2007-02-21 13:31:00,13.6,13.731,13.6,13.72,450000.0
2007-02-21 13:32:00,13.642,13.718,13.559,13.559,500000.0
2007-02-21 13:33:00,13.614,13.686,13.577,13.617,350000.0
2007-02-21 13:34:00,13.563,13.743,13.563,13.631,350000.0
2007-02-21 13:35:00,13.666,13.73,13.607,13.607,400000.0
2007-02-21 13:36:00,13.643,13.737,13.592,13.686,450000.0
2007-02-21 13:37:00,13.61,13.685,13.603,13.678,350000.0
2007-02-21 13:38:00,13.65,13.731,13.622,13.731,400000.0
2007-02-21 13:39:00,13.678,13.715,13.595,13.669,500000.0
2007-02-21 13:40:00,13.683,13.717,13.599,13.715,350000.0
2007-02-21 13:41:00,13.618,13.725,13.618,13.722,400000.0
2007-02-21 13:42:00,13.7,13.707,13.625,13.695,350000.0
2007-02-21 13:43:00,13.716,13.726,13.587,13.699,500000.0
2007-02-21 13:44:00,13.629,13.735,13.612,13.651,350000.0
2007-02-21 13:45:00,13.621,13.746,13.595,13.703,400000.0
2007-02-21 13:46:00,13.649,13.73,13.608,13.662,450000.0
2007-02-21 13:47:00,13.567,13.696,13.561,13.622,350000.0
2007-02-21 13:48:00,13.695,13.717,13.596,13.675,400000.0
2007-02-21 13:49:00,13.62,13.787,13.62,13.709,350000.0
2007-02-21 13:50:00,13.626,13.658,13.588,13.592,450000.0
2007-02-21 13:51:00,13.713,13.759,13.64,13.64,350000.0
2007-02-21 13:52:00,13.725,13.725,13.593,13.689,350000.0
2007-02-21 13:53:00,13.616,13.722,13.575,13.641,450000.0
2007-02-21 13:54:00,13.673,13.732,13.625,13.726,400000.0
2007-02-21 13:55:00,13.683,13.719,13.605,13.632,350000.0
2007-02-21 13:56:00,13.683,13.739,13.588,13.588,400000.0
2007-02-21 13:58:00,13.586,13.706,13.586,13.706,350000.0
2007-02-21 13:59:00,13.679,13.714,13.585,13.664,550000.0
2007-02-21 14:00:00,13.678,13.678,13.576,13.631,350000.0
2007-02-21 14:01:00,13.671,13.723,13.621,13.71,400000.0
2007-02-21 14:02:00,13.706,13.719,13.604,13.639,350000.0
2007-02-21 14:03:00,13.699,13.711,13.634,13.697,350000.0
2007-02-21 14:04:00,13.611,13.712,13.611,13.706,350000.0
2007-02-21 14:05:00,13.675,13.713,13.574,13.629,500000.0
2007-02-21 14:06:00,13.702,13.732,13.619,13.696,350000.0
2007-02-21 14:07:00,13.675,13.686,13.561,13.664,400000.0
2007-02-21 14:08:00,13.639,13.741,13.611,13.659,400000.0
2007-02-21 14:09:00,13.568,13.66,13.566,13.592,550000.0
2007-02-21 14:10:00,13.579,13.7,13.579,13.636,350000.0
2007-02-21 14:11:00,13.634,13.69,13.587,13.69,400000.0
2007-02-21 14:12:00,13.702,13.705,13.665,13.687,450000.0
2007-02-21 14:13:00,13.643,13.648,13.55,13.571,350000.0
2007-02-21 14:14:00,13.556,13.663,13.535,13.596,500000.0
2007-02-21 14:15:00,13.522,13.706,13.522,13.604,500000.0
2007-02-21 14:16:00,13.614,13.741,13.598,13.656,450000.0
2007-02-21 14:17:00,13.663,13.687,13.599,13.629,450000.0
2007-02-21 14:18:00,13.595,13.704,13.595,13.704,400000.0
2007-02-21 14:20:00,13.611,13.705,13.611,13.619,350000.0
2007-02-21 14:21:00,13.594,13.701,13.559,13.623,450000.0
2007-02-21 14:22:00,13.674,13.696,13.563,13.563,450000.0
2007-02-21 14:24:00,13.709,13.713,13.603,13.682,400000.0
2007-02-21 14:25:00,13.617,13.682,13.607,13.619,350000.0
2007-02-21 14:26:00,13.627,13.697,13.574,13.622,350000.0
2007-02-21 14:27:00,13.623,13.695,13.54,13.695,400000.0
2007-02-21 14:28:00,13.676,13.682,13.59,13.642,400000.0
2007-02-21 14:29:00,13.652,13.704,13.572,13.696,350000.0
2007-02-21 14:30:00,13.644,13.718,13.588,13.599,550000.0
2007-02-21 14:31:00,13.63,13.721,13.589,13.686,400000.0
2007-02-21 14:32:00,13.683,13.71,13.611,13.643,500000.0
2007-02-21 14:33:00,13.716,13.723,13.586,13.638,300000.0
2007-02-21 14:34:00,13.691,13.779,13.631,13.631,450000.0
2007-02-21 14:35:00,13.697,13.71,13.639,13.639,350000.0
2007-02-21 14:36:00,13.696,13.706,13.598,13.706,400000.0
2007-02-21 14:37:00,13.612,13.7,13.538,13.7,550000.0
2007-02-21 14:38:00,13.683,13.73,13.651,13.692,400000.0
2007-02-21 14:39:00,13.69,13.712,13.564,13.602,500000.0
2007-02-21 14:40:00,13.634,13.699,13.586,13.641,400000.0
2007-02-21 14:41:00,13.612,13.685,13.608,13.678,550000.0
2007-02-21 14:42:00,13.576,13.694,13.576,13.676,400000.0
2007-02-21 14:43:00,13.676,13.699,13.575,13.697,500000.0
2007-02-21 14:44:00,13.57,13.659,13.534,13.659,450000.0
2007-02-21 14:45:00,13.663,13.721,13.636,13.677,400000.0
2007-02-21 14:47:00,13.7,13.76,13.602,13.686,900000.0
2007-02-21 14:48:00,13.607,13.758,13.607,13.702,700000.0
2007-02-21 14:49:00,13.6,13.684,13.525,13.565,900000.0
2007-02-21 14:50:00,13.635,13.709,13.579,13.628,650000.0
2007-02-21 14:51:00,13.705,13.705,13.588,13.66,500000.0
2007-02-21 14:52:00,13.713,13.728,13.614,13.643,800000.0
2007-02-21 14:53:00,13.611,13.693,13.588,13.629,550000.0
2007-02-21 14:54:00,13.568,13.703,13.568,13.692,850000.0
2007-02-21 14:55:00,13.614,13.727,13.596,13.661,950000.0
2007-02-21 14:56:00,13.666,13.707,13.5,13.707,800000.0
2007-02-21 14:57:00,13.666,13.73,13.572,13.705,900000.0
2007-02-21 14:58:00,13.634,13.694,13.587,13.587,700000.0
2007-02-21 14:59:00,13.694,13.743,13.608,13.741,650000.0
2007-02-21 15:00:00,13.605,13.748,13.605,13.735,700000.0
2007-02-21 15:01:00,13.702,13.74,13.603,13.603,1000000.0
2007-02-21 15:02:00,13.632,13.796,13.617,13.684,550000.0
2007-02-21 15:03:00,13.717,13.754,13.608,13.754,800000.0
2007-02-21 15:04:00,13.682,13.78,13.66,13.66,850000.0
2007-02-21 15:05:00,13.616,13.734,13.58,13.642,850000.0
2007-02-21 15:06:00,13.708,13.766,13.629,13.634,950000.0
2007-02-21 15:07:00,13.715,13.751,13.615,13.716,700000.0
2007-02-21 15:08:00,13.69,13.701,13.563,13.65,750000.0
2007-02-21 15:09:00,13.718,13.765,13.629,13.629,750000.0
2007-02-21 15:10:00,13.629,13.769,13.604,13.664,750000.0
2007-02-21 15:11:00,13.728,13.728,13.586,13.618,800000.0
2007-02-21 15:12:00,13.709,13.739,13.655,13.707,450000.0
2007-02-21 15:13:00,13.706,13.758,13.601,13.659,900000.0
2007-02-21 15:14:00,13.747,13.748,13.625,13.625,550000.0
2007-02-21 15:15:00,13.699,13.723,13.552,13.676,1000000.0
2007-02-21 15:16:00,13.758,13.758,13.634,13.64,400000.0
2007-02-21 15:17:00,13.696,13.767,13.616,13.71,800000.0
2007-02-21 15:18:00,13.745,13.745,13.617,13.691,1000000.0
2007-02-21 15:19:00,13.697,13.763,13.668,13.72,700000.0
2007-02-21 15:20:00,13.68,13.759,13.654,13.759,750000.0
2007-02-21 15:21:00,13.728,13.802,13.692,13.802,450000.0
2007-02-21 15:22:00,13.735,13.759,13.662,13.719,750000.0
2007-02-21 15:23:00,13.675,13.771,13.635,13.745,550000.0
2007-02-21 15:24:00,13.747,13.747,13.633,13.738,700000.0
2007-02-21 15:25:00,13.771,13.779,13.633,13.633,650000.0
2007-02-21 15:26:00,13.645,13.742,13.645,13.739,850000.0
2007-02-21 15:27:00,13.67,13.788,13.645,13.7,800000.0
2007-02-21 15:28:00,13.716,13.768,13.641,13.677,700000.0
2007-02-21 15:29:00,13.675,13.768,13.656,13.743,500000.0
2007-02-21 15:30:00,13.739,13.739,13.573,13.655,850000.0
2007-02-21 15:31:00,13.604,13.736,13.604,13.634,900000.0
2007-02-21 15:32:00,13.655,13.725,13.606,13.695,700000.0
2007-02-21 15:33:00,13.685,13.744,13.646,13.732,550000.0
2007-02-21 15:34:00,13.697,13.765,13.611,13.716,700000.0
2007-02-21 15:35:00,13.666,13.722,13.636,13.718,850000.0
2007-02-21 15:36:00,13.574,13.708,13.539,13.566,950000.0
2007-02-21 15:37:00,13.593,13.725,13.589,13.629,650000.0
2007-02-21 15:38:00,13.646,13.716,13.585,13.638,900000.0
2007-02-21 15:39:00,13.716,13.724,13.621,13.724,500000.0
2007-02-21 15:40:00,13.704,13.755,13.642,13.694,700000.0
2007-02-21 15:41:00,13.697,13.723,13.591,13.699,650000.0
2007-02-21 15:42:00,13.722,13.773,13.625,13.655,650000.0
2007-02-21 15:43:00,13.688,13.729,13.589,13.598,600000.0
2007-02-21 15:44:00,13.683,13.74,13.624,13.71,750000.0
2007-02-21 15:45:00,13.728,13.736,13.592,13.697,800000.0
2007-02-21 15:46:00,13.619,13.712,13.591,13.614,750000.0
2007-02-21 15:47:00,13.644,13.699,13.547,13.66,850000.0
2007-02-21 15:48:00,13.666,13.721,13.59,13.609,650000.0
2007-02-21 15:49:00,13.638,13.726,13.596,13.718,650000.0
2007-02-21 15:50:00,13.639,13.753,13.635,13.716,800000.0
2007-02-21 15:51:00,13.655,13.709,13.586,13.588,650000.0
2007-02-21 15:52:00,13.604,13.786,13.604,13.665,750000.0
2007-02-21 15:53:00,13.678,13.71,13.586,13.67,700000.0
2007-02-21 15:54:00,13.679,13.682,13.535,13.682,750000.0
2007-02-21 15:55:00,13.621,13.686,13.557,13.686,850000.0
2007-02-21 15:56:00,13.555,13.705,13.555,13.578,800000.0
2007-02-21 15:57:00,13.727,13.782,13.655,13.667,750000.0
2007-02-21 15:58:00,13.628,13.725,13.595,13.725,800000.0
2007-02-21 15:59:00,13.643,13.722,13.571,13.651,800000.0
2007-02-21 16:00:00,13.714,13.753,13.601,13.696,1100000.0
2007-02-21 16:01:00,13.597,13.815,13.597,13.64,750000.0
2007-02-21 16:02:00,13.676,13.74,13.564,13.665,1000000.0
2007-02-21 16:03:00,13.74,13.75,13.63,13.693,450000.0
2007-02-21 16:04:00,13.7,13.752,13.597,13.686,1150000.0
2007-02-21 16:05:00,13.733,13.754,13.664,13.685,400000.0
2007-02-21 16:06:00,13.701,13.809,13.643,13.765,700000.0
2007-02-21 16:07:00,13.724,13.857,13.696,13.825,900000.0
2007-02-21 16:08:00,13.674,13.824,13.674,13.734,750000.0
2007-02-21 16:09:00,13.674,13.81,13.643,13.793,800000.0
2007-02-21 16:10:00,13.812,13.846,13.709,13.817,850000.0
2007-02-21 16:11:00,13.787,13.811,13.657,13.669,700000.0
2007-02-21 16:12:00,13.69,13.807,13.69,13.735,600000.0
2007-02-21 16:13:00,13.71,13.81,13.702,13.81,750000.0
2007-02-21 16:14:00,13.828,13.828,13.708,13.75,700000.0
2007-02-21 16:15:00,13.795,13.795,13.646,13.716,850000.0
2007-02-21 16:16:00,13.68,13.805,13.655,13.775,700000.0
2007-02-21 16:17:00,13.696,13.797,13.675,13.689,700000.0
2007-02-21 16:18:00,13.781,13.867,13.703,13.764,900000.0
2007-02-21 16:19:00,13.745,13.835,13.742,13.835,450000.0
2007-02-21 16:20:00,13.712,13.83,13.669,13.791,1000000.0
2007-02-21 16:21:00,13.762,13.863,13.718,13.744,800000.0
2007-02-21 16:22:00,13.817,13.863,13.734,13.791,650000.0
2007-02-21 16:23:00,13.748,13.881,13.74,13.757,600000.0
2007-02-21 16:24:00,13.818,13.881,13.722,13.881,950000.0
2007-02-21 16:25:00,13.823,13.867,13.797,13.865,500000.0
2007-02-21 16:26:00,13.788,13.857,13.708,13.708,900000.0
2007-02-21 16:27:00,13.804,13.857,13.765,13.839,350000.0
2007-02-21 16:28:00,13.821,13.838,13.683,13.825,750000.0
2007-02-21 16:29:00,13.747,13.843,13.699,13.788,400000.0
2007-02-21 16:30:00,13.805,13.821,13.671,13.795,950000.0
2007-02-21 16:31:00,13.748,13.841,13.695,13.769,600000.0
2007-02-21 16:32:00,13.828,13.833,13.734,13.77,350000.0
2007-02-21 16:33:00,13.738,13.863,13.714,13.76,500000.0
2007-02-21 16:34:00,13.845,13.845,13.73,13.808,700000.0
2007-02-21 16:35:00,13.711,13.817,13.664,13.731,600000.0
2007-02-21 16:36:00,13.838,13.846,13.724,13.773,800000.0
2007-02-21 16:37:00,13.749,13.838,13.697,13.749,800000.0
2007-02-21 16:38:00,13.682,13.82,13.664,13.776,900000.0
2007-02-21 16:39:00,13.744,13.813,13.708,13.709,750000.0
2007-02-21 16:40:00,13.755,13.804,13.699,13.75,500000.0
2007-02-21 16:41:00,13.697,13.826,13.678,13.743,650000.0
2007-02-21 16:42:00,13.716,13.833,13.68,13.833,700000.0
2007-02-21 16:43:00,13.846,13.846,13.701,13.76,800000.0
2007-02-21 16:44:00,13.858,13.869,13.71,13.727,750000.0
2007-02-21 16:45:00,13.725,13.814,13.725,13.772,550000.0
2007-02-21 16:46:00,13.767,13.853,13.743,13.842,550000.0
2007-02-21 16:47:00,13.834,13.893,13.748,13.766,1000000.0
2007-02-21 16:48:00,13.795,13.862,13.666,13.781,1000000.0
2007-02-21 16:49:00,13.745,13.847,13.736,13.736,700000.0
2007-02-21 16:50:00,13.829,13.859,13.749,13.841,400000.0
2007-02-21 16:51:00,13.819,13.874,13.748,13.852,900000.0
2007-02-21 16:52:00,13.755,13.86,13.723,13.86,700000.0
2007-02-21 16:53:00,13.766,13.878,13.747,13.84,500000.0
2007-02-21 16:54:00,13.773,13.864,13.703,13.752,900000.0
2007-02-21 16:55:00,13.862,13.883,13.76,13.766,950000.0
2007-02-21 16:56:00,13.779,13.889,13.756,13.84,700000.0
2007-02-21 16:57:00,13.826,13.838,13.715,13.838,750000.0
2007-02-21 16:58:00,13.749,13.848,13.736,13.812,600000.0
2007-02-21 16:59:00,13.759,13.799,13.691,13.727,750000.0
2007-02-21 17:00:00,13.831,13.831,13.7,13.72,800000.0
2007-02-21 17:01:00,13.732,13.844,13.711,13.825,700000.0
2007-02-21 17:02:00,13.741,13.814,13.676,13.771,600000.0
2007-02-21 17:03:00,13.748,13.875,13.748,13.806,800000.0
2007-02-21 17:04:00,13.762,13.848,13.721,13.784,700000.0
2007-02-21 17:05:00,13.836,13.841,13.644,13.772,550000.0
2007-02-21 17:06:00,13.84,13.84,13.707,13.8,400000.0
2007-02-21 17:07:00,13.806,13.85,13.711,13.794,600000.0
2007-02-21 17:08:00,13.723,13.854,13.722,13.785,800000.0
2007-02-21 17:09:00,13.739,13.836,13.698,13.756,450000.0
2007-02-21 17:10:00,13.81,13.833,13.697,13.698,650000.0
2007-02-21 17:11:00,13.766,13.845,13.707,13.835,750000.0
2007-02-21 17:12:00,13.825,13.863,13.736,13.738,650000.0
2007-02-21 17:13:00,13.714,13.875,13.714,13.805,750000.0
2007-02-21 17:14:00,13.769,13.823,13.706,13.801,600000.0
2007-02-21 17:15:00,13.712,13.823,13.694,13.767,500000.0
2007-02-21 17:16:00,13.781,13.835,13.712,13.792,600000.0
2007-02-21 17:17:00,13.826,13.826,13.678,13.79,450000.0
2007-02-21 17:18:00,13.79,13.818,13.713,13.816,650000.0
2007-02-21 17:19:00,13.732,13.869,13.732,13.785,800000.0
2007-02-21 17:20:00,13.84,13.84,13.7,13.83,800000.0
2007-02-21 17:21:00,13.802,13.819,13.703,13.713,550000.0
2007-02-21 17:22:00,13.758,13.872,13.727,13.796,450000.0
2007-02-21 17:23:00,13.816,13.829,13.727,13.807,800000.0
2007-02-21 17:24:00,13.711,13.799,13.679,13.724,750000.0
2007-02-21 17:25:00,13.681,13.814,13.679,13.814,750000.0
2007-02-21 17:26:00,13.76,13.83,13.665,13.774,950000.0
2007-02-21 17:27:00,13.819,13.827,13.692,13.709,850000.0
2007-02-21 17:28:00,13.745,13.813,13.705,13.705,600000.0
2007-02-21 17:29:00,13.725,13.822,13.713,13.763,850000.0
2007-02-21 17:30:00,13.742,13.878,13.727,13.768,800000.0
2007-02-21 17:31:00,13.78,13.855,13.725,13.833,1150000.0
2007-02-21 17:32:00,13.705,13.849,13.705,13.728,700000.0
2007-02-21 17:33:00,13.756,13.796,13.667,13.792,700000.0
2007-02-21 17:34:00,13.804,13.866,13.724,13.76,650000.0
2007-02-21 17:35:00,13.772,13.826,13.708,13.769,800000.0
2007-02-21 17:36:00,13.772,13.81,13.67,13.809,650000.0
2007-02-21 17:37:00,13.829,13.842,13.699,13.783,750000.0
2007-02-21 17:38:00,13.755,13.867,13.749,13.77,800000.0
2007-02-21 17:39:00,13.793,13.833,13.726,13.754,550000.0
2007-02-21 17:40:00,13.732,13.831,13.71,13.732,850000.0
2007-02-21 17:41:00,13.751,13.807,13.711,13.807,450000.0
2007-02-21 17:42:00,13.841,13.846,13.701,13.754,800000.0
2007-02-21 17:43:00,13.859,13.872,13.711,13.732,850000.0
2007-02-21 17:44:00,13.713,13.806,13.681,13.782,700000.0
2007-02-21 17:45:00,13.761,13.866,13.719,13.754,850000.0
2007-02-21 17:46:00,13.754,13.83,13.741,13.754,350000.0
2007-02-21 17:47:00,13.847,13.854,13.731,13.76,650000.0
2007-02-21 17:48:00,13.828,13.828,13.669,13.749,700000.0
2007-02-21 17:49:00,13.804,13.829,13.761,13.816,450000.0
2007-02-21 17:50:00,13.82,13.84,13.702,13.722,1050000.0
2007-02-21 17:51:00,13.764,13.903,13.724,13.827,1050000.0
2007-02-21 17:52:00,13.731,13.844,13.692,13.844,700000.0
2007-02-21 17:53:00,13.779,13.873,13.759,13.767,800000.0
2007-02-21 17:54:00,13.756,13.836,13.679,13.834,650000.0
2007-02-21 17:55:00,13.753,13.854,13.742,13.815,850000.0
2007-02-21 17:56:00,13.78,13.85,13.711,13.763,700000.0
2007-02-21 17:57:00,13.852,13.87,13.765,13.814,650000.0
2007-02-21 17:58:00,13.838,13.885,13.767,13.858,750000.0
2007-02-21 17:59:00,13.731,13.848,13.723,13.848,450000.0
2007-02-21 18:00:00,13.77,13.856,13.743,13.746,650000.0
2007-02-21 18:01:00,13.797,13.834,13.673,13.743,650000.0
2007-02-21 18:02:00,13.784,13.807,13.672,13.801,950000.0
2007-02-21 18:03:00,13.791,13.82,13.711,13.808,700000.0
2007-02-21 18:04:00,13.834,13.836,13.687,13.761,750000.0
2007-02-21 18:05:00,13.743,13.916,13.737,13.789,950000.0
2007-02-21 18:06:00,13.796,13.862,13.69,13.814,700000.0
2007-02-21 18:07:00,13.843,13.861,13.713,13.797,800000.0
2007-02-21 18:08:00,13.761,13.872,13.761,13.872,350000.0
2007-02-21 18:09:00,13.782,13.87,13.758,13.87,350000.0
2007-02-21 18:10:00,13.831,13.858,13.757,13.757,550000.0
2007-02-21 18:11:00,13.734,13.89,13.734,13.864,800000.0
2007-02-21 18:12:00,13.87,13.906,13.818,13.86,350000.0
2007-02-21 18:13:00,13.862,13.893,13.772,13.893,550000.0
2007-02-21 18:14:00,13.805,13.958,13.797,13.894,850000.0
2007-02-21 18:15:00,13.857,13.858,13.729,13.775,300000.0
2007-02-21 18:16:00,13.726,13.849,13.712,13.779,950000.0
2007-02-21 18:17:00,13.893,13.893,13.78,13.793,350000.0
2007-02-21 18:18:00,13.915,13.928,13.795,13.795,650000.0
2007-02-21 18:19:00,13.869,13.915,13.79,13.855,450000.0
2007-02-21 18:20:00,13.808,13.91,13.754,13.876,750000.0
2007-02-21 18:21:00,13.918,13.922,13.793,13.875,900000.0
2007-02-21 18:22:00,13.791,13.883,13.791,13.825,750000.0
2007-02-21 18:23:00,13.909,13.926,13.841,13.917,600000.0
2007-02-21 18:24:00,13.881,13.881,13.763,13.854,550000.0
2007-02-21 18:25:00,13.819,13.945,13.787,13.823,750000.0
2007-02-21 18:26:00,13.805,13.952,13.805,13.907,650000.0
2007-02-21 18:27:00,13.819,13.868,13.819,13.857,250000.0
2007-02-21 18:28:00,13.899,13.899,13.777,13.854,500000.0
2007-02-21 18:29:00,13.785,13.896,13.781,13.788,600000.0
2007-02-21 18:30:00,13.892,13.958,13.774,13.861,750000.0
2007-02-21 18:31:00,13.81,13.902,13.789,13.842,900000.0
2007-02-21 18:32:00,13.796,13.888,13.749,13.852,1050000.0
2007-02-21 18:33:00,13.853,13.884,13.774,13.774,350000.0
2007-02-21 18:34:00,13.826,13.959,13.792,13.879,700000.0
2007-02-21 18:35:00,13.829,13.887,13.775,13.828,650000.0
2007-02-21 18:36:00,13.821,13.896,13.755,13.858,850000.0
2007-02-21 18:37:00,13.812,13.869,13.749,13.844,850000.0
2007-02-21 18:38:00,13.831,13.911,13.743,13.866,800000.0
2007-02-21 18:39:00,13.836,13.934,13.802,13.889,900000.0
2007-02-21 18:40:00,13.907,13.961,13.838,13.877,350000.0
2007-02-21 18:41:00,13.835,13.874,13.764,13.861,800000.0
2007-02-21 18:42:00,13.833,13.926,13.768,13.822,700000.0
2007-02-21 18:43:00,13.916,13.916,13.762,13.872,700000.0
2007-02-21 18:44:00,13.866,13.958,13.798,13.893,900000.0
2007-02-21 18:45:00,13.826,13.896,13.764,13.873,850000.0
2007-02-21 18:46:00,13.927,13.997,13.81,13.856,700000.0
2007-02-21 18:47:00,13.784,13.915,13.763,13.789,600000.0
2007-02-21 18:48:00,13.814,13.927,13.814,13.869,400000.0
2007-02-21 18:49:00,13.814,13.947,13.814,13.842,500000.0
2007-02-21 18:50:00,13.889,13.892,13.813,13.892,350000.0
2007-02-21 18:51:00,13.877,13.906,13.748,13.815,750000.0
2007-02-21 18:52:00,13.876,13.946,13.808,13.84,950000.0
2007-02-21 18:53:00,13.875,13.962,13.806,13.93,700000.0
2007-02-21 18:54:00,13.826,13.909,13.79,13.84,350000.0
2007-02-21 18:55:00,13.865,13.919,13.773,13.909,700000.0
2007-02-21 18:56:00,13.905,13.942,13.797,13.853,550000.0
2007-02-21 18:57:00,13.917,13.917,13.778,13.89,700000.0
2007-02-21 18:58:00,13.897,13.913,13.834,13.868,500000.0
2007-02-21 18:59:00,13.803,13.899,13.803,13.849,750000.0
2007-02-21 19:00:00,13.828,13.914,13.775,13.914,450000.0
2007-02-21 19:01:00,13.881,13.919,13.781,13.879,1050000.0
2007-02-21 19:02:00,13.826,13.886,13.754,13.853,850000.0
2007-02-21 19:03:00,13.792,13.92,13.789,13.92,500000.0
2007-02-21 19:04:00,13.91,13.927,13.803,13.91,500000.0
2007-02-21 19:05:00,13.768,13.867,13.768,13.867,550000.0
2007-02-21 19:06:00,13.903,13.903,13.75,13.796,700000.0
2007-02-21 19:07:00,13.916,13.916,13.788,13.806,600000.0
2007-02-21 19:08:00,13.8,13.906,13.771,13.816,550000.0
2007-02-21 19:09:00,13.791,13.894,13.754,13.834,800000.0
2007-02-21 19:10:00,13.903,13.922,13.784,13.838,550000.0
2007-02-21 19:11:00,13.836,13.91,13.782,13.782,400000.0
2007-02-21 19:12:00,13.795,13.897,13.795,13.882,400000.0
2007-02-21 19:13:00,13.845,13.955,13.784,13.784,600000.0
2007-02-21 19:14:00,13.781,13.89,13.756,13.858,700000.0
2007-02-21 19:15:00,13.907,13.952,13.793,13.793,800000.0
2007-02-21 19:16:00,13.861,13.899,13.756,13.878,700000.0
2007-02-21 19:17:00,13.811,13.905,13.762,13.867,550000.0
2007-02-21 19:18:00,13.865,13.939,13.807,13.879,800000.0
2007-02-21 19:19:00,13.934,13.957,13.814,13.94,800000.0
2007-02-21 19:20:00,13.79,13.888,13.764,13.881,450000.0
2007-02-21 19:21:00,13.899,13.929,13.8,13.929,650000.0
2007-02-21 19:22:00,13.88,13.899,13.767,13.871,700000.0
2007-02-21 19:23:00,13.902,13.916,13.799,13.799,450000.0
2007-02-21 19:24:00,13.895,13.91,13.813,13.91,350000.0
2007-02-21 19:25:00,13.914,13.925,13.9,13.9,350000.0
2007-02-21 19:26:00,13.884,13.915,13.858,13.858,450000.0
2007-02-21 19:27:00,13.877,13.884,13.816,13.884,350000.0
2007-02-21 19:28:00,13.815,13.948,13.804,13.941,550000.0
2007-02-21 19:29:00,13.861,13.93,13.779,13.891,500000.0
2007-02-21 19:30:00,13.899,13.977,13.826,13.85,800000.0
2007-02-21 19:31:00,13.862,13.957,13.822,13.822,650000.0
2007-02-21 19:32:00,13.897,13.918,13.77,13.862,750000.0
2007-02-21 19:33:00,13.933,13.933,13.828,13.835,350000.0
2007-02-21 19:34:00,13.916,13.951,13.849,13.951,350000.0
2007-02-21 19:35:00,13.875,13.947,13.851,13.851,350000.0
2007-02-21 19:36:00,13.855,13.931,13.806,13.899,400000.0
2007-02-21 19:37:00,13.961,13.961,13.861,13.933,450000.0
2007-02-21 19:38:00,13.838,13.944,13.838,13.863,500000.0
2007-02-21 19:39:00,13.937,13.954,13.837,13.932,350000.0
2007-02-21 19:40:00,13.969,13.998,13.843,13.94,500000.0
2007-02-21 19:41:00,13.869,13.969,13.831,13.831,400000.0
2007-02-21 19:42:00,13.915,13.951,13.821,13.821,450000.0
2007-02-21 19:43:00,13.96,13.991,13.865,13.964,500000.0
2007-02-21 19:44:00,14.017,14.017,13.866,13.918,400000.0
2007-02-21 19:45:00,14.0,14.055,13.954,14.055,350000.0
2007-02-21 19:46:00,13.947,14.036,13.893,14.027,550000.0
2007-02-21 19:47:00,13.988,14.02,13.927,13.965,350000.0
2007-02-21 19:48:00,14.037,14.037,13.907,13.962,400000.0
2007-02-21 19:49:00,13.939,14.03,13.866,13.893,450000.0
2007-02-21 19:50:00,14.027,14.055,13.934,13.978,350000.0
2007-02-21 19:51:00,13.93,13.982,13.826,13.873,400000.0
2007-02-21 19:52:00,13.899,14.008,13.883,14.0,950000.0
2007-02-21 19:53:00,13.921,13.994,13.907,13.908,250000.0
2007-02-21 19:54:00,13.918,14.024,13.918,14.023,500000.0
2007-02-21 19:55:00,13.909,14.07,13.909,13.948,550000.0
2007-02-21 19:56:00,14.029,14.044,13.931,14.008,400000.0
2007-02-21 19:57:00,13.899,14.037,13.899,13.975,500000.0
2007-02-21 19:58:00,14.046,14.046,13.933,14.004,400000.0
2007-02-21 19:59:00,14.012,14.042,13.942,14.042,350000.0
2007-02-21 20:00:00,13.954,14.066,13.946,14.057,500000.0
2007-02-21 20:01:00,13.972,14.068,13.967,13.967,550000.0
2007-02-21 20:02:00,14.029,14.121,13.985,14.039,750000.0
2007-02-21 20:03:00,14.006,14.128,14.006,14.11,400000.0
2007-02-21 20:04:00,14.044,14.178,14.042,14.164,450000.0
2007-02-21 20:05:00,14.171,14.208,14.089,14.196,600000.0
2007-02-21 20:06:00,14.203,14.218,14.095,14.16,400000.0
2007-02-21 20:07:00,14.132,14.174,14.046,14.105,350000.0
2007-02-21 20:08:00,14.118,14.211,14.069,14.211,400000.0
2007-02-21 20:09:00,14.225,14.264,14.085,14.194,550000.0
2007-02-21 20:10:00,14.177,14.194,14.144,14.179,300000.0
2007-02-21 20:11:00,14.125,14.2,14.101,14.2,450000.0
2007-02-21 20:12:00,14.092,14.215,14.066,14.152,450000.0
2007-02-21 20:13:00,14.177,14.205,14.063,14.143,500000.0
2007-02-21 20:14:00,14.081,14.162,14.081,14.162,350000.0
2007-02-21 20:15:00,14.156,14.202,14.067,14.202,550000.0
2007-02-21 20:16:00,14.228,14.228,14.109,14.14,400000.0
2007-02-21 20:17:00,14.137,14.229,14.1,14.161,400000.0
2007-02-21 20:18:00,14.188,14.252,14.112,14.201,450000.0
2007-02-21 20:19:00,14.266,14.266,14.143,14.163,350000.0
2007-02-21 20:20:00,14.231,14.251,14.121,14.171,750000.0
2007-02-21 20:21:00,14.201,14.201,14.119,14.119,450000.0
2007-02-21 20:22:00,14.108,14.224,14.098,14.224,400000.0
2007-02-21 20:23:00,14.099,14.25,14.099,14.25,600000.0
2007-02-21 20:24:00,14.129,14.207,14.129,14.195,400000.0
2007-02-21 20:25:00,14.204,14.244,14.113,14.234,600000.0
2007-02-21 20:26:00,14.254,14.271,14.145,14.241,600000.0
2007-02-21 20:27:00,14.242,14.332,14.173,14.173,800000.0
2007-02-21 20:28:00,14.249,14.259,14.132,14.212,450000.0
2007-02-21 20:29:00,14.251,14.282,14.173,14.282,350000.0
2007-02-21 20:30:00,14.29,14.29,14.152,14.152,350000.0
2007-02-21 20:31:00,14.214,14.293,14.178,14.29,450000.0
2007-02-21 20:32:00,14.132,14.276,14.132,14.144,450000.0
2007-02-21 20:33:00,14.226,14.275,14.181,14.23,400000.0
2007-02-21 20:34:00,14.195,14.305,14.173,14.283,450000.0
2007-02-21 20:35:00,14.29,14.291,14.183,14.225,400000.0
2007-02-21 20:36:00,14.26,14.299,14.195,14.226,350000.0
2007-02-21 20:37:00,14.175,14.345,14.175,14.289,500000.0
2007-02-21 20:38:00,14.206,14.281,14.184,14.192,250000.0
2007-02-21 20:39:00,14.33,14.345,14.205,14.248,250000.0
2007-02-21 20:40:00,14.166,14.267,14.166,14.169,350000.0
2007-02-21 20:41:00,14.301,14.315,14.21,14.262,350000.0
2007-02-21 20:42:00,14.238,14.353,14.23,14.256,300000.0
2007-02-21 20:43:00,14.269,14.31,14.163,14.214,400000.0
2007-02-21 20:44:00,14.2,14.311,14.177,14.281,400000.0
2007-02-21 20:45:00,14.282,14.319,14.182,14.241,550000.0
2007-02-21 20:46:00,14.235,14.275,14.157,14.275,300000.0
2007-02-21 20:47:00,14.154,14.275,14.154,14.237,400000.0
2007-02-21 20:48:00,14.195,14.196,14.086,14.196,400000.0
2007-02-21 20:49:00,14.11,14.185,14.049,14.1,550000.0
2007-02-21 20:50:00,14.095,14.189,14.081,14.189,300000.0
2007-02-21 20:51:00,14.113,14.193,14.051,14.051,600000.0
2007-02-21 20:52:00,14.155,14.175,14.075,14.075,350000.0
2007-02-21 20:53:00,14.139,14.185,14.055,14.095,550000.0
2007-02-21 20:54:00,14.157,14.213,14.108,14.163,500000.0
2007-02-21 20:55:00,14.065,14.173,14.065,14.165,550000.0
2007-02-21 20:56:00,14.148,14.173,14.064,14.144,400000.0
2007-02-21 20:57:00,14.162,14.182,14.094,14.167,250000.0
2007-02-21 20:58:00,14.08,14.161,14.08,14.129,350000.0
2007-02-21 20:59:00,14.077,14.209,14.055,14.124,600000.0
2007-02-21 21:00:00,14.069,14.198,14.057,14.08,400000.0
2007-02-21 21:01:00,14.228,14.246,14.102,14.176,400000.0
2007-02-21 21:02:00,14.168,14.216,14.112,14.114,450000.0
2007-02-21 21:03:00,14.215,14.218,14.077,14.181,750000.0
2007-02-21 21:04:00,14.216,14.216,14.118,14.181,300000.0
2007-02-21 21:05:00,14.139,14.232,14.114,14.18,500000.0
2007-02-21 21:07:00,14.18,14.18,14.1,14.133,200000.0
2007-02-21 21:10:00,14.182,14.182,14.065,14.167,500000.0
2007-02-21 21:12:00,14.213,14.213,14.123,14.151,150000.0
2007-02-21 21:13:00,14.116,14.195,14.077,14.124,500000.0
2007-02-21 21:14:00,14.17,14.22,14.075,14.109,350000.0
2007-02-21 21:15:00,14.191,14.201,14.142,14.201,150000.0
2007-02-21 21:16:00,14.168,14.206,14.06,14.129,300000.0
2007-02-21 21:17:00,14.204,14.229,14.082,14.205,400000.0
2007-02-21 21:18:00,14.188,14.239,14.086,14.193,700000.0
2007-02-21 21:19:00,14.123,14.25,14.101,14.169,950000.0
2007-02-21 21:20:00,14.18,14.218,14.12,14.213,450000.0
2007-02-21 21:21:00,14.191,14.227,14.129,14.163,500000.0
2007-02-21 21:22:00,14.101,14.173,14.095,14.128,250000.0
2007-02-21 21:23:00,14.221,14.274,14.121,14.126,500000.0
2007-02-21 21:24:00,14.175,14.181,14.074,14.074,400000.0
2007-02-21 21:25:00,14.144,14.29,14.11,14.207,550000.0
2007-02-21 21:26:00,14.132,14.233,14.089,14.187,250000.0
2007-02-21 21:27:00,14.148,14.225,14.09,14.188,400000.0
2007-02-21 21:29:00,14.229,14.229,14.099,14.099,200000.0
2007-02-21 21:30:00,14.193,14.252,14.098,14.239,550000.0
2007-02-21 21:31:00,14.219,14.219,14.069,14.176,350000.0
2007-02-21 21:32:00,14.117,14.208,14.088,14.127,350000.0
2007-02-21 21:33:00,14.14,14.189,14.053,14.161,400000.0
2007-02-21 21:34:00,14.116,14.203,14.087,14.199,600000.0
2007-02-21 21:35:00,14.143,14.258,14.114,14.229,550000.0
2007-02-21 21:36:00,14.185,14.2,14.114,14.149,450000.0
2007-02-21 21:37:00,14.112,14.248,14.112,14.162,400000.0
2007-02-21 21:38:00,14.122,14.228,14.116,14.196,450000.0
2007-02-21 21:39:00,14.244,14.244,14.111,14.111,350000.0
2007-02-21 21:40:00,14.235,14.235,14.144,14.224,200000.0
2007-02-21 21:41:00,14.15,14.246,14.113,14.246,450000.0
2007-02-21 21:42:00,14.193,14.224,14.081,14.224,500000.0
2007-02-21 21:43:00,14.185,14.21,14.08,14.143,500000.0
2007-02-21 21:44:00,14.134,14.238,14.123,14.222,550000.0
2007-02-21 21:45:00,14.118,14.241,14.1,14.1,550000.0
2007-02-21 21:46:00,14.173,14.251,14.103,14.156,700000.0
2007-02-21 21:47:00,14.223,14.223,14.061,14.105,450000.0
2007-02-21 21:48:00,14.218,14.221,14.131,14.16,500000.0
2007-02-21 21:49:00,14.165,14.272,14.135,14.19,700000.0
2007-02-21 21:50:00,14.104,14.217,14.065,14.217,400000.0
2007-02-21 21:51:00,14.182,14.182,14.058,14.109,400000.0
2007-02-21 21:52:00,14.118,14.153,14.106,14.106,300000.0
2007-02-21 21:57:00,14.175,14.175,14.096,14.131,200000.0
2007-02-21 21:58:00,14.189,14.189,14.106,14.106,100000.0
2007-02-21 21:59:00,14.112,14.197,14.112,14.184,350000.0
2007-02-21 22:00:00,14.11,14.229,14.11,14.229,100000.0
2007-02-21 22:02:00,14.195,14.195,14.103,14.139,200000.0
2007-02-21 22:08:00,14.195,14.195,14.103,14.139,200000.0
2007-02-21 22:09:00,14.184,14.184,14.085,14.123,200000.0
2007-02-21 22:15:00,14.098,14.226,14.098,14.195,450000.0
2007-02-21 22:16:00,14.193,14.206,14.093,14.179,400000.0
2007-02-21 22:24:00,14.191,14.212,14.087,14.125,350000.0
2007-02-21 22:25:00,14.151,14.192,14.092,14.178,350000.0
2007-02-21 22:26:00,14.14,14.188,14.104,14.174,500000.0
2007-02-21 22:30:00,14.112,14.183,14.044,14.143,600000.0
2007-02-21 22:33:00,14.12,14.187,14.104,14.183,500000.0
2007-02-21 22:34:00,14.132,14.208,14.094,14.184,350000.0
2007-02-21 22:35:00,14.171,14.26,14.128,14.244,550000.0
2007-02-21 22:38:00,14.185,14.185,14.093,14.129,200000.0
2007-02-21 22:41:00,14.186,14.186,14.1,14.119,150000.0
2007-02-21 22:42:00,14.096,14.194,14.096,14.194,100000.0
2007-02-21 22:43:00,14.22,14.22,14.138,14.138,250000.0
2007-02-21 22:46:00,14.092,14.213,14.092,14.213,350000.0
2007-02-21 22:47:00,14.168,14.189,14.168,14.189,150000.0
2007-02-21 22:48:00,14.229,14.243,14.166,14.183,450000.0
2007-02-21 22:49:00,14.148,14.223,14.148,14.157,300000.0
2007-02-21 22:50:00,14.149,14.203,14.1,14.176,300000.0
2007-02-21 22:51:00,14.077,14.24,14.077,14.225,550000.0
2007-02-21 22:52:00,14.173,14.235,14.123,14.123,500000.0
2007-02-21 22:53:00,14.108,14.251,14.107,14.164,500000.0
2007-02-21 22:54:00,14.181,14.181,14.053,14.068,550000.0
2007-02-21 22:55:00,14.039,14.182,14.039,14.182,250000.0
2007-02-21 22:56:00,14.163,14.214,14.084,14.135,550000.0
2007-02-21 22:57:00,14.207,14.222,14.075,14.106,400000.0
2007-02-21 22:58:00,14.164,14.174,14.089,14.11,450000.0
2007-02-21 22:59:00,14.171,14.199,14.061,14.171,450000.0
2007-02-21 23:00:00,14.065,14.204,14.065,14.204,350000.0
2007-02-21 23:01:00,14.14,14.153,14.047,14.126,400000.0
2007-02-21 23:02:00,14.157,14.186,14.064,14.064,350000.0
2007-02-21 23:03:00,14.152,14.224,14.09,14.177,500000.0
2007-02-21 23:04:00,14.186,14.203,14.038,14.108,800000.0
2007-02-21 23:05:00,14.087,14.202,14.071,14.202,600000.0
2007-02-21 23:06:00,14.124,14.186,14.08,14.128,650000.0
2007-02-21 23:09:00,14.173,14.2,14.112,14.164,350000.0
2007-02-21 23:10:00,14.146,14.186,14.073,14.154,300000.0
2007-02-21 23:12:00,14.198,14.199,14.072,14.199,650000.0
2007-02-21 23:13:00,14.151,14.249,14.149,14.233,600000.0
2007-02-21 23:14:00,14.086,14.181,14.051,14.181,300000.0
2007-02-21 23:15:00,14.133,14.237,14.133,14.174,500000.0
2007-02-21 23:16:00,14.083,14.204,14.059,14.204,500000.0
2007-02-21 23:18:00,14.228,14.272,14.086,14.155,550000.0
2007-02-21 23:19:00,14.221,14.221,14.116,14.179,500000.0
2007-02-21 23:20:00,14.17,14.235,14.162,14.185,550000.0
2007-02-21 23:21:00,14.156,14.212,14.086,14.086,450000.0
2007-02-21 23:22:00,14.124,14.202,14.073,14.11,350000.0
2007-02-21 23:23:00,14.213,14.213,14.142,14.183,400000.0
2007-02-21 23:24:00,14.124,14.205,14.077,14.105,800000.0
2007-02-21 23:25:00,14.137,14.214,14.101,14.173,700000.0
2007-02-21 23:26:00,14.127,14.211,14.059,14.098,750000.0
2007-02-21 23:30:00,14.167,14.167,14.068,14.106,250000.0
2007-02-21 23:31:00,14.103,14.19,14.074,14.171,500000.0
2007-02-21 23:32:00,14.103,14.218,14.103,14.167,450000.0
2007-02-21 23:34:00,14.147,14.205,14.105,14.105,250000.0
2007-02-21 23:36:00,14.18,14.188,14.085,14.121,350000.0
2007-02-21 23:37:00,14.171,14.206,14.068,14.171,450000.0
2007-02-21 23:38:00,14.093,14.14,14.035,14.116,400000.0
2007-02-21 23:42:00,14.124,14.22,14.078,14.118,600000.0
2007-02-21 23:43:00,14.166,14.192,14.144,14.17,350000.0
2007-02-21 23:44:00,14.149,14.273,14.102,14.141,500000.0
2007-02-21 23:45:00,14.08,14.195,14.08,14.119,350000.0
2007-02-21 23:46:00,14.149,14.192,14.064,14.159,400000.0
2007-02-21 23:48:00,14.147,14.204,14.12,14.204,300000.0
2007-02-21 23:49:00,14.168,14.169,14.081,14.109,350000.0
2007-02-21 23:51:00,14.159,14.174,14.072,14.109,350000.0
2007-02-21 23:52:00,14.163,14.163,14.106,14.15,150000.0
2007-02-21 23:53:00,14.06,14.174,14.043,14.145,500000.0
2007-02-21 23:54:00,14.158,14.203,14.075,14.203,200000.0
2007-02-21 23:55:00,14.201,14.201,14.082,14.082,250000.0
2007-02-21 23:56:00,14.196,14.196,14.072,14.156,450000.0
2007-02-22 00:00:00,14.2,14.32,14.08,14.18,650000.0
2007-02-22 00:01:00,14.092,14.213,14.08,14.163,650000.0
2007-02-22 00:06:00,14.097,14.19,14.069,14.131,550000.0
2007-02-22 00:07:00,14.147,14.147,14.026,14.113,300000.0
2007-02-22 00:09:00,14.13,14.154,14.07,14.141,200000.0
2007-02-22 00:12:00,14.096,14.142,14.053,14.126,400000.0
2007-02-22 00:14:00,14.106,14.211,14.096,14.096,300000.0
2007-02-22 00:15:00,14.143,14.162,14.075,14.107,350000.0
2007-02-22 00:19:00,14.177,14.23,14.109,14.109,400000.0
2007-02-22 00:20:00,14.201,14.201,14.091,14.159,250000.0
2007-02-22 00:22:00,14.175,14.175,14.096,14.131,200000.0
2007-02-22 00:25:00,14.092,14.18,14.081,14.18,250000.0
2007-02-22 00:29:00,14.246,14.246,14.172,14.172,300000.0
2007-02-22 00:33:00,14.193,14.193,14.093,14.133,200000.0
2007-02-22 00:45:00,14.207,14.207,14.123,14.155,200000.0
2007-02-22 00:52:00,14.194,14.194,14.094,14.133,200000.0
2007-02-22 00:55:00,14.183,14.183,14.083,14.123,200000.0
2007-02-22 01:01:00,14.104,14.231,14.094,14.116,400000.0
2007-02-22 01:02:00,14.079,14.129,14.003,14.058,550000.0
2007-02-22 01:03:00,14.08,14.163,14.047,14.146,550000.0
2007-02-22 01:04:00,14.182,14.196,14.07,14.196,400000.0
2007-02-22 01:05:00,14.127,14.207,14.088,14.15,600000.0
2007-02-22 01:11:00,14.143,14.192,14.075,14.104,400000.0
2007-02-22 01:12:00,14.128,14.196,14.098,14.159,350000.0
2007-02-22 01:13:00,14.09,14.21,14.09,14.201,500000.0
2007-02-22 01:14:00,14.138,14.19,14.056,14.19,250000.0
2007-02-22 01:16:00,14.157,14.157,14.075,14.081,350000.0
2007-02-22 01:17:00,14.165,14.192,14.094,14.192,350000.0
2007-02-22 01:19:00,14.092,14.205,14.065,14.111,400000.0
2007-02-22 01:20:00,14.138,14.196,14.078,14.095,450000.0
2007-02-22 01:21:00,14.139,14.198,14.091,14.091,550000.0
2007-02-22 01:22:00,14.187,14.187,14.042,14.126,750000.0
2007-02-22 01:23:00,14.067,14.176,14.067,14.126,550000.0
2007-02-22 01:24:00,14.152,14.184,14.052,14.155,750000.0
2007-02-22 01:25:00,14.169,14.22,14.101,14.176,450000.0
2007-02-22 01:26:00,14.116,14.191,14.065,14.169,450000.0
2007-02-22 01:27:00,14.154,14.185,14.114,14.142,450000.0
2007-02-22 01:28:00,14.181,14.181,14.03,14.129,750000.0
2007-02-22 01:29:00,14.135,14.152,14.051,14.061,700000.0
2007-02-22 01:30:00,14.132,14.181,14.059,14.15,450000.0
2007-02-22 01:31:00,14.11,14.177,14.064,14.068,350000.0
2007-02-22 01:32:00,14.104,14.108,14.057,14.073,350000.0
2007-02-22 01:33:00,14.095,14.161,14.061,14.118,700000.0
2007-02-22 01:34:00,14.098,14.249,14.087,14.213,800000.0
2007-02-22 01:35:00,14.172,14.211,14.092,14.169,1050000.0
2007-02-22 01:38:00,14.159,14.21,14.072,14.099,550000.0
2007-02-22 01:40:00,14.159,14.188,14.057,14.137,700000.0
2007-02-22 01:43:00,14.152,14.178,14.049,14.178,350000.0
2007-02-22 01:44:00,14.084,14.165,14.084,14.084,250000.0
2007-02-22 01:46:00,14.103,14.164,14.062,14.074,450000.0
2007-02-22 01:47:00,14.161,14.213,14.09,14.108,550000.0
2007-02-22 01:48:00,14.117,14.208,14.113,14.113,300000.0
2007-02-22 01:50:00,14.155,14.155,14.039,14.07,300000.0
2007-02-22 01:51:00,14.144,14.158,14.144,14.158,100000.0
2007-02-22 01:52:00,14.075,14.158,14.074,14.144,300000.0
2007-02-22 01:54:00,14.179,14.179,14.027,14.096,550000.0
2007-02-22 01:56:00,14.155,14.155,14.063,14.099,200000.0
2007-02-22 01:59:00,14.146,14.146,14.046,14.085,200000.0
2007-02-22 02:01:00,14.172,14.194,14.099,14.099,250000.0
2007-02-22 02:02:00,14.129,14.156,14.067,14.143,450000.0
2007-02-22 02:03:00,14.095,14.204,14.084,14.133,500000.0
2007-02-22 02:04:00,14.192,14.206,14.079,14.084,250000.0
2007-02-22 02:05:00,14.074,14.171,14.074,14.107,250000.0
2007-02-22 02:06:00,14.071,14.177,14.071,14.177,500000.0
2007-02-22 02:07:00,14.082,14.172,14.035,14.172,400000.0
2007-02-22 02:08:00,14.157,14.191,14.052,14.151,1100000.0
2007-02-22 02:09:00,14.098,14.147,14.049,14.147,400000.0
2007-02-22 02:10:00,14.183,14.183,14.043,14.107,350000.0
2007-02-22 02:11:00,14.141,14.177,14.037,14.058,450000.0
2007-02-22 02:12:00,14.106,14.154,14.025,14.153,450000.0
2007-02-22 02:15:00,14.094,14.19,14.071,14.19,600000.0
2007-02-22 02:16:00,14.089,14.157,14.066,14.066,400000.0
2007-02-22 02:20:00,14.166,14.166,14.081,14.115,200000.0
2007-02-22 02:23:00,14.214,14.214,14.173,14.173,300000.0
2007-02-22 02:26:00,14.098,14.243,14.087,14.087,850000.0
2007-02-22 02:27:00,14.062,14.174,14.055,14.099,450000.0
2007-02-22 02:28:00,14.078,14.193,14.076,14.164,500000.0
2007-02-22 02:29:00,14.153,14.196,14.079,14.181,400000.0
2007-02-22 02:31:00,14.08,14.23,14.08,14.169,350000.0
2007-02-22 02:32:00,14.061,14.154,14.061,14.15,300000.0
2007-02-22 02:33:00,14.103,14.126,14.05,14.12,300000.0
2007-02-22 02:34:00,14.102,14.177,14.073,14.073,350000.0
2007-02-22 02:35:00,14.173,14.173,14.032,14.146,250000.0
2007-02-22 02:36:00,14.116,14.155,14.029,14.12,450000.0
2007-02-22 02:37:00,14.087,14.151,14.056,14.124,400000.0
2007-02-22 02:38:00,14.073,14.152,14.073,14.152,200000.0
2007-02-22 02:39:00,14.132,14.17,14.059,14.17,350000.0
2007-02-22 02:41:00,14.045,14.149,14.045,14.124,350000.0
2007-02-22 02:42:00,14.134,14.153,14.038,14.153,350000.0
2007-02-22 02:43:00,14.093,14.15,13.983,14.141,700000.0
2007-02-22 02:44:00,14.128,14.128,14.027,14.119,250000.0
2007-02-22 02:45:00,14.129,14.151,14.037,14.058,400000.0
2007-02-22 02:48:00,14.132,14.146,14.066,14.069,600000.0
2007-02-22 02:49:00,14.073,14.131,14.036,14.043,350000.0
2007-02-22 02:50:00,14.062,14.147,14.023,14.13,400000.0
2007-02-22 02:51:00,14.113,14.202,14.04,14.142,650000.0
2007-02-22 02:57:00,14.088,14.194,14.074,14.18,650000.0
2007-02-22 02:59:00,14.188,14.212,14.098,14.15,550000.0
2007-02-22 03:00:00,14.161,14.161,14.051,14.058,500000.0
2007-02-22 03:01:00,14.115,14.153,14.018,14.15,450000.0
2007-02-22 03:02:00,14.002,14.125,13.999,14.037,350000.0
2007-02-22 03:03:00,14.151,14.151,14.076,14.1,250000.0
2007-02-22 03:04:00,14.137,14.139,14.049,14.049,250000.0
2007-02-22 03:05:00,14.107,14.134,14.036,14.036,250000.0
2007-02-22 03:10:00,14.048,14.107,14.048,14.107,100000.0
2007-02-22 03:11:00,14.135,14.179,14.083,14.136,500000.0
2007-02-22 03:20:00,14.121,14.191,14.043,14.133,750000.0
2007-02-22 03:21:00,14.103,14.16,14.021,14.139,300000.0
2007-02-22 03:22:00,14.063,14.147,13.987,14.147,600000.0
2007-02-22 03:23:00,14.051,14.12,14.003,14.016,350000.0
2007-02-22 03:24:00,14.113,14.188,14.056,14.183,400000.0
2007-02-22 03:26:00,14.144,14.18,14.085,14.085,400000.0
2007-02-22 03:27:00,14.09,14.173,14.077,14.173,450000.0
2007-02-22 03:28:00,14.085,14.085,14.056,14.056,200000.0
2007-02-22 03:29:00,14.067,14.226,14.064,14.131,400000.0
2007-02-22 03:30:00,14.049,14.145,14.035,14.136,350000.0
2007-02-22 03:31:00,14.064,14.138,14.044,14.138,350000.0
2007-02-22 03:32:00,14.144,14.144,14.088,14.143,150000.0
2007-02-22 03:34:00,14.044,14.175,14.029,14.099,650000.0
2007-02-22 03:35:00,14.186,14.186,14.055,14.156,700000.0
2007-02-22 03:36:00,14.13,14.157,14.066,14.095,300000.0
2007-02-22 03:37:00,14.121,14.121,14.027,14.027,350000.0
2007-02-22 03:38:00,14.086,14.179,14.058,14.058,350000.0
2007-02-22 03:39:00,14.129,14.173,14.068,14.068,350000.0
2007-02-22 03:40:00,14.128,14.182,14.091,14.175,450000.0
2007-02-22 03:41:00,14.124,14.173,14.089,14.173,300000.0
2007-02-22 03:47:00,14.164,14.164,14.03,14.096,150000.0
2007-02-22 03:48:00,14.148,14.148,14.045,14.045,150000.0
2007-02-22 03:50:00,14.098,14.119,14.031,14.059,350000.0
2007-02-22 03:51:00,14.141,14.15,14.018,14.088,500000.0
2007-02-22 03:53:00,14.024,14.095,13.985,13.985,250000.0
2007-02-22 03:54:00,14.017,14.131,14.017,14.109,250000.0
2007-02-22 03:55:00,14.148,14.148,14.047,14.133,250000.0
2007-02-22 03:56:00,14.163,14.17,14.048,14.066,500000.0
2007-02-22 03:57:00,14.125,14.175,14.038,14.175,400000.0
2007-02-22 03:58:00,14.124,14.158,14.038,14.063,1000000.0
2007-02-22 04:00:00,14.13,14.178,14.048,14.084,450000.0
2007-02-22 04:01:00,14.152,14.152,14.015,14.127,500000.0
2007-02-22 04:02:00,14.076,14.145,14.029,14.145,750000.0
2007-02-22 04:03:00,14.142,14.161,14.009,14.048,400000.0
2007-02-22 04:10:00,14.036,14.122,14.024,14.088,350000.0
2007-02-22 04:11:00,14.088,14.088,14.032,14.032,150000.0
2007-02-22 04:17:00,14.115,14.115,14.023,14.059,200000.0
2007-02-22 04:19:00,14.073,14.145,14.003,14.145,400000.0
2007-02-22 04:20:00,14.125,14.156,14.077,14.133,350000.0
2007-02-22 04:21:00,14.028,14.127,14.028,14.095,350000.0
2007-02-22 04:22:00,14.115,14.136,14.048,14.136,350000.0
2007-02-22 04:23:00,14.119,14.156,14.021,14.021,550000.0
2007-02-22 04:24:00,14.162,14.215,14.071,14.11,600000.0
2007-02-22 04:25:00,14.178,14.178,14.061,14.162,250000.0
2007-02-22 04:27:00,14.054,14.198,14.054,14.08,500000.0
2007-02-22 04:28:00,14.139,14.168,14.038,14.13,650000.0
2007-02-22 04:29:00,14.126,14.166,14.032,14.034,600000.0
2007-02-22 04:30:00,14.112,14.112,13.993,14.074,250000.0
2007-02-22 04:31:00,14.073,14.128,13.971,14.128,550000.0
2007-02-22 04:33:00,14.052,14.112,14.001,14.096,500000.0
2007-02-22 04:34:00,14.095,14.121,14.027,14.027,200000.0
2007-02-22 04:36:00,14.102,14.118,14.007,14.093,700000.0
2007-02-22 04:37:00,14.11,14.168,14.013,14.03,450000.0
2007-02-22 04:38:00,14.129,14.129,13.979,14.016,850000.0
2007-02-22 04:40:00,14.069,14.15,14.04,14.079,600000.0
2007-02-22 04:41:00,14.172,14.246,14.086,14.149,500000.0
2007-02-22 04:42:00,14.186,14.186,14.06,14.164,250000.0
2007-02-22 04:43:00,14.136,14.17,14.058,14.156,450000.0
2007-02-22 04:44:00,14.142,14.221,14.076,14.079,800000.0
2007-02-22 04:45:00,14.16,14.179,14.077,14.154,450000.0
2007-02-22 04:46:00,14.169,14.169,13.992,14.051,500000.0
2007-02-22 04:47:00,14.109,14.182,14.058,14.12,450000.0
2007-02-22 04:48:00,14.154,14.18,14.154,14.18,100000.0
2007-02-22 04:49:00,14.207,14.215,14.075,14.121,550000.0
2007-02-22 04:50:00,14.133,14.133,14.029,14.049,200000.0
2007-02-22 04:51:00,14.099,14.171,14.055,14.171,300000.0
2007-02-22 04:52:00,14.075,14.194,14.056,14.114,600000.0
2007-02-22 04:54:00,14.104,14.177,14.076,14.141,400000.0
2007-02-22 04:55:00,14.134,14.134,14.116,14.119,150000.0
2007-02-22 04:56:00,14.025,14.133,14.025,14.132,450000.0
2007-02-22 04:57:00,14.06,14.155,14.041,14.155,400000.0
2007-02-22 04:58:00,14.1,14.17,14.072,14.1,400000.0
2007-02-22 04:59:00,14.139,14.139,14.043,14.067,250000.0
2007-02-22 05:00:00,14.079,14.164,14.043,14.122,400000.0
2007-02-22 05:01:00,14.043,14.164,14.043,14.164,100000.0
2007-02-22 05:02:00,14.03,14.117,14.03,14.09,350000.0
2007-02-22 05:03:00,14.054,14.13,14.04,14.123,250000.0
2007-02-22 05:04:00,14.089,14.131,14.048,14.131,300000.0
2007-02-22 05:05:00,14.065,14.193,14.054,14.14,400000.0
2007-02-22 05:06:00,14.093,14.186,14.045,14.096,500000.0
2007-02-22 05:07:00,14.164,14.164,14.071,14.104,550000.0
2007-02-22 05:08:00,14.144,14.161,14.075,14.13,350000.0
2007-02-22 05:09:00,14.153,14.153,14.037,14.093,550000.0
2007-02-22 05:11:00,14.127,14.132,14.057,14.132,250000.0
2007-02-22 05:13:00,14.134,14.134,14.041,14.041,150000.0
2007-02-22 05:14:00,14.103,14.176,14.034,14.148,500000.0
2007-02-22 05:16:00,14.105,14.105,14.013,14.049,200000.0
2007-02-22 05:18:00,14.096,14.15,14.013,14.064,550000.0
2007-02-22 05:19:00,14.108,14.142,14.051,14.09,350000.0
2007-02-22 05:20:00,14.004,14.118,14.004,14.102,500000.0
2007-02-22 05:23:00,14.12,14.12,14.041,14.075,300000.0
2007-02-22 05:24:00,14.027,14.162,14.027,14.122,300000.0
2007-02-22 05:30:00,14.11,14.125,14.055,14.055,250000.0
2007-02-22 05:33:00,14.105,14.146,14.053,14.095,350000.0
2007-02-22 05:34:00,14.147,14.147,14.023,14.107,600000.0
2007-02-22 05:35:00,14.122,14.176,14.062,14.145,450000.0
2007-02-22 05:36:00,14.13,14.13,14.039,14.067,350000.0
2007-02-22 05:37:00,14.062,14.159,14.062,14.139,350000.0
2007-02-22 05:38:00,14.165,14.169,14.112,14.163,400000.0
2007-02-22 05:40:00,14.135,14.135,14.129,14.129,100000.0
2007-02-22 05:41:00,14.112,14.155,14.02,14.135,250000.0
2007-02-22 05:42:00,14.07,14.169,14.068,14.169,600000.0
2007-02-22 05:45:00,14.106,14.136,14.01,14.019,300000.0
2007-02-22 05:46:00,14.094,14.12,14.092,14.092,350000.0
2007-02-22 05:47:00,14.16,14.18,14.078,14.107,200000.0
2007-02-22 05:49:00,14.127,14.127,14.033,14.111,200000.0
2007-02-22 05:50:00,14.049,14.101,14.025,14.025,200000.0
2007-02-22 05:52:00,14.098,14.118,13.987,14.1,450000.0
2007-02-22 05:53:00,14.028,14.15,14.008,14.008,400000.0
2007-02-22 05:54:00,14.058,14.096,14.058,14.082,300000.0
2007-02-22 05:56:00,14.135,14.135,14.022,14.092,350000.0
2007-02-22 05:57:00,14.055,14.108,14.018,14.108,200000.0
2007-02-22 05:58:00,14.092,14.103,14.014,14.051,550000.0
2007-02-22 06:00:00,14.084,14.142,14.022,14.102,250000.0
2007-02-22 06:01:00,14.19,14.19,14.053,14.136,250000.0
2007-02-22 06:02:00,14.032,14.166,14.03,14.165,350000.0
2007-02-22 06:03:00,14.108,14.108,14.014,14.104,350000.0
2007-02-22 06:04:00,14.098,14.178,14.01,14.069,400000.0
2007-02-22 06:06:00,14.051,14.106,14.002,14.002,250000.0
2007-02-22 06:08:00,14.115,14.123,14.016,14.123,750000.0
2007-02-22 06:09:00,14.129,14.159,14.04,14.103,550000.0
2007-02-22 06:10:00,14.105,14.121,14.088,14.088,400000.0
2007-02-22 06:11:00,14.028,14.118,14.023,14.087,400000.0
2007-02-22 06:12:00,14.081,14.105,13.99,14.041,400000.0
2007-02-22 06:14:00,14.017,14.099,14.017,14.099,200000.0
2007-02-22 06:15:00,14.114,14.158,14.044,14.139,400000.0
2007-02-22 06:18:00,14.072,14.163,13.984,14.01,750000.0
2007-02-22 06:19:00,14.004,14.084,13.999,13.999,350000.0
2007-02-22 06:20:00,14.138,14.148,13.997,14.028,900000.0
2007-02-22 06:21:00,14.029,14.109,13.974,14.055,850000.0
2007-02-22 06:23:00,14.083,14.083,13.984,14.023,200000.0
2007-02-22 06:26:00,14.11,14.134,14.037,14.037,400000.0
2007-02-22 06:27:00,14.146,14.146,14.075,14.128,400000.0
2007-02-22 06:29:00,14.049,14.141,14.042,14.117,300000.0
2007-02-22 06:30:00,14.022,14.145,13.999,14.119,350000.0
2007-02-22 06:31:00,14.092,14.118,14.002,14.028,650000.0
2007-02-22 06:33:00,14.009,14.124,14.009,14.103,400000.0
2007-02-22 06:34:00,14.095,14.095,14.044,14.044,100000.0
2007-02-22 06:35:00,14.117,14.117,14.099,14.099,150000.0
2007-02-22 06:36:00,14.146,14.154,14.111,14.111,400000.0
2007-02-22 06:38:00,14.113,14.113,13.958,14.102,650000.0
2007-02-22 06:39:00,14.072,14.077,14.05,14.05,150000.0
2007-02-22 06:40:00,14.019,14.152,14.019,14.021,550000.0
2007-02-22 06:41:00,14.157,14.157,14.073,14.102,450000.0
2007-02-22 06:42:00,14.103,14.122,14.057,14.122,350000.0
2007-02-22 06:43:00,14.148,14.148,14.041,14.041,350000.0
2007-02-22 06:44:00,14.085,14.112,14.021,14.056,350000.0
2007-02-22 06:45:00,14.104,14.148,14.032,14.032,250000.0
2007-02-22 06:46:00,14.13,14.132,14.017,14.017,450000.0
2007-02-22 06:52:00,14.043,14.128,14.041,14.051,450000.0
2007-02-22 06:53:00,14.069,14.159,14.017,14.017,650000.0
2007-02-22 06:54:00,14.155,14.155,14.056,14.122,550000.0
2007-02-22 06:55:00,14.052,14.112,14.048,14.065,250000.0
2007-02-22 06:56:00,13.997,14.119,13.985,14.1,250000.0
2007-02-22 06:57:00,14.071,14.135,14.031,14.135,350000.0
2007-02-22 06:59:00,14.066,14.099,14.012,14.049,350000.0
2007-02-22 07:00:00,14.135,14.144,14.031,14.121,250000.0
2007-02-22 07:01:00,14.009,14.167,14.007,14.032,550000.0
2007-02-22 07:03:00,14.102,14.165,14.049,14.064,500000.0
2007-02-22 07:04:00,14.138,14.138,14.04,14.079,550000.0
2007-02-22 07:05:00,14.051,14.136,14.036,14.095,500000.0
2007-02-22 07:06:00,14.144,14.144,13.981,13.981,400000.0
2007-02-22 07:07:00,14.112,14.132,14.053,14.056,700000.0
2007-02-22 07:08:00,14.11,14.202,14.033,14.111,550000.0
2007-02-22 07:09:00,14.076,14.165,14.041,14.15,800000.0
2007-02-22 07:10:00,14.052,14.172,14.046,14.052,600000.0
2007-02-22 07:11:00,14.052,14.149,14.052,14.149,300000.0
2007-02-22 07:13:00,14.113,14.113,14.01,14.01,250000.0
2007-02-22 07:14:00,14.044,14.106,14.042,14.106,350000.0
2007-02-22 07:15:00,14.105,14.108,14.099,14.099,150000.0
2007-02-22 07:16:00,14.143,14.159,14.045,14.159,550000.0
2007-02-22 07:17:00,14.063,14.123,14.037,14.123,400000.0
2007-02-22 07:18:00,14.11,14.112,14.053,14.099,400000.0
2007-02-22 07:21:00,14.07,14.142,14.018,14.09,400000.0
2007-02-22 07:22:00,14.031,14.16,14.031,14.089,250000.0
2007-02-22 07:23:00,13.999,14.146,13.999,14.14,300000.0
2007-02-22 07:24:00,14.091,14.146,14.066,14.098,300000.0
2007-02-22 07:25:00,14.142,14.142,14.049,14.108,300000.0
2007-02-22 07:26:00,13.987,14.115,13.987,14.041,150000.0
2007-02-22 07:27:00,14.03,14.079,13.984,13.984,150000.0
2007-02-22 07:28:00,13.993,14.087,13.993,14.087,150000.0
2007-02-22 07:29:00,14.057,14.14,14.027,14.113,350000.0
2007-02-22 07:30:00,14.097,14.145,14.065,14.089,300000.0
2007-02-22 07:31:00,14.08,14.158,14.024,14.124,450000.0
2007-02-22 07:32:00,14.074,14.155,14.041,14.072,450000.0
2007-02-22 07:33:00,14.1,14.132,14.001,14.001,550000.0
2007-02-22 07:34:00,14.113,14.174,14.079,14.146,550000.0
2007-02-22 07:35:00,14.114,14.168,14.045,14.128,450000.0
2007-02-22 07:36:00,14.13,14.135,14.021,14.135,750000.0
2007-02-22 07:37:00,14.014,14.159,14.014,14.11,650000.0
2007-02-22 07:38:00,14.011,14.127,14.011,14.099,550000.0
2007-02-22 07:39:00,14.138,14.138,14.031,14.031,500000.0
2007-02-22 07:40:00,14.091,14.131,14.03,14.128,550000.0
2007-02-22 07:41:00,14.115,14.115,13.971,13.971,350000.0
2007-02-22 07:42:00,14.102,14.109,13.986,14.109,350000.0
2007-02-22 07:43:00,14.124,14.124,13.976,14.087,700000.0
2007-02-22 07:45:00,14.011,14.087,13.964,14.087,400000.0
2007-02-22 07:46:00,14.017,14.154,14.017,14.121,400000.0
2007-02-22 07:47:00,14.128,14.128,14.036,14.11,250000.0
2007-02-22 07:48:00,14.111,14.113,14.037,14.11,200000.0
2007-02-22 07:49:00,14.033,14.122,14.033,14.086,350000.0
2007-02-22 07:50:00,14.034,14.118,14.034,14.118,100000.0
2007-02-22 07:51:00,14.027,14.119,13.995,14.119,600000.0
2007-02-22 07:52:00,14.136,14.136,13.992,14.001,300000.0
2007-02-22 07:53:00,14.142,14.144,14.042,14.144,350000.0
2007-02-22 07:54:00,14.082,14.082,14.057,14.057,150000.0
2007-02-22 07:55:00,14.096,14.096,14.054,14.054,100000.0
2007-02-22 07:57:00,14.088,14.121,14.043,14.084,350000.0
2007-02-22 07:58:00,14.073,14.146,14.035,14.146,500000.0
2007-02-22 07:59:00,14.06,14.06,13.997,14.013,300000.0
2007-02-22 08:01:00,14.05,14.146,14.016,14.016,350000.0
2007-02-22 08:02:00,14.028,14.121,13.994,14.043,750000.0
2007-02-22 08:03:00,14.002,14.08,13.999,14.08,450000.0
2007-02-22 08:04:00,14.04,14.116,14.0,14.0,300000.0
2007-02-22 08:06:00,14.04,14.114,14.022,14.063,400000.0
2007-02-22 08:08:00,14.048,14.117,13.997,14.008,650000.0
2007-02-22 08:09:00,14.05,14.114,14.008,14.049,500000.0
2007-02-22 08:10:00,14.123,14.123,14.021,14.021,250000.0
2007-02-22 08:11:00,14.118,14.145,14.036,14.137,500000.0
2007-02-22 08:12:00,14.122,14.185,14.062,14.151,550000.0
2007-02-22 08:13:00,14.141,14.148,14.048,14.06,400000.0
2007-02-22 08:14:00,14.045,14.125,14.012,14.036,400000.0
2007-02-22 08:15:00,14.076,14.146,13.997,14.146,400000.0
2007-02-22 08:16:00,14.061,14.136,14.061,14.09,250000.0
2007-02-22 08:18:00,14.085,14.124,14.016,14.092,550000.0
2007-02-22 08:19:00,14.029,14.113,14.029,14.069,250000.0
2007-02-22 08:20:00,14.158,14.158,14.032,14.109,550000.0
2007-02-22 08:24:00,14.126,14.126,14.016,14.016,250000.0
2007-02-22 08:25:00,14.021,14.152,14.021,14.11,350000.0
2007-02-22 08:26:00,14.104,14.105,13.995,14.103,500000.0
2007-02-22 08:27:00,14.039,14.092,14.036,14.092,250000.0
2007-02-22 08:29:00,13.993,14.087,13.961,14.083,400000.0
2007-02-22 08:30:00,14.105,14.135,14.049,14.099,400000.0
2007-02-22 08:31:00,14.047,14.151,14.047,14.082,400000.0
2007-02-22 08:32:00,14.141,14.141,14.087,14.087,100000.0
2007-02-22 08:33:00,14.092,14.131,13.996,14.098,400000.0
2007-02-22 08:37:00,14.084,14.135,14.034,14.085,250000.0
2007-02-22 08:39:00,14.056,14.116,14.009,14.009,250000.0
2007-02-22 08:40:00,14.091,14.145,14.057,14.101,250000.0
2007-02-22 08:41:00,14.091,14.111,14.048,14.048,350000.0
2007-02-22 08:42:00,14.147,14.147,14.061,14.131,450000.0
2007-02-22 08:43:00,14.054,14.097,14.054,14.097,100000.0
2007-02-22 08:44:00,14.07,14.106,14.055,14.083,350000.0
2007-02-22 08:45:00,14.09,14.149,14.041,14.041,350000.0
2007-02-22 08:47:00,14.114,14.159,14.033,14.073,550000.0
2007-02-22 08:48:00,13.995,14.066,13.995,14.057,450000.0
2007-02-22 08:49:00,14.131,14.131,14.0,14.065,400000.0
2007-02-22 08:52:00,14.014,14.108,13.993,14.085,450000.0
2007-02-22 08:53:00,14.106,14.133,14.058,14.119,400000.0
2007-02-22 08:54:00,14.134,14.134,14.041,14.045,350000.0
2007-02-22 08:55:00,14.066,14.146,13.993,14.136,550000.0
2007-02-22 08:56:00,14.062,14.162,14.027,14.106,550000.0
2007-02-22 08:57:00,14.086,14.136,14.004,14.065,550000.0
2007-02-22 08:58:00,14.11,14.11,14.009,14.067,200000.0
2007-02-22 08:59:00,14.131,14.149,14.012,14.09,500000.0
2007-02-22 09:00:00,14.064,14.135,14.003,14.003,550000.0
2007-02-22 09:01:00,14.049,14.049,14.0,14.0,100000.0
2007-02-22 09:02:00,13.956,14.093,13.956,14.043,550000.0
2007-02-22 09:03:00,14.104,14.141,14.009,14.009,550000.0
2007-02-22 09:04:00,14.087,14.13,13.991,14.13,400000.0
2007-02-22 09:05:00,14.067,14.125,14.019,14.125,400000.0
2007-02-22 09:06:00,14.094,14.149,14.031,14.077,350000.0
2007-02-22 09:07:00,14.008,14.115,14.008,14.105,400000.0
2007-02-22 09:08:00,14.068,14.145,14.053,14.068,350000.0
2007-02-22 09:09:00,14.0,14.148,14.0,14.042,450000.0
2007-02-22 09:10:00,14.132,14.132,14.013,14.129,350000.0
2007-02-22 09:11:00,14.125,14.125,14.001,14.041,550000.0
2007-02-22 09:12:00,14.114,14.125,14.002,14.036,550000.0
2007-02-22 09:13:00,14.061,14.142,14.001,14.142,450000.0
2007-02-22 09:14:00,14.129,14.177,14.063,14.082,500000.0
2007-02-22 09:15:00,14.097,14.149,14.042,14.108,350000.0
2007-02-22 09:16:00,14.065,14.169,14.024,14.065,350000.0
2007-02-22 09:17:00,14.146,14.146,14.016,14.118,550000.0
2007-02-22 09:18:00,14.13,14.174,14.059,14.127,400000.0
2007-02-22 09:19:00,14.169,14.174,14.068,14.174,450000.0
2007-02-22 09:20:00,14.102,14.188,14.058,14.058,450000.0
2007-02-22 09:21:00,14.072,14.152,14.026,14.152,550000.0
2007-02-22 09:22:00,14.129,14.171,14.079,14.171,250000.0
2007-02-22 09:23:00,14.103,14.207,14.075,14.14,450000.0
2007-02-22 09:25:00,14.16,14.172,14.059,14.095,350000.0
2007-02-22 09:26:00,14.155,14.167,14.055,14.089,350000.0
2007-02-22 09:27:00,14.073,14.167,14.063,14.063,250000.0
2007-02-22 09:28:00,14.085,14.151,14.067,14.148,350000.0
2007-02-22 09:29:00,14.075,14.199,14.075,14.178,300000.0
2007-02-22 09:30:00,14.104,14.213,14.061,14.197,400000.0
2007-02-22 09:31:00,14.151,14.151,14.06,14.143,400000.0
2007-02-22 09:32:00,14.133,14.2,14.078,14.2,250000.0
2007-02-22 09:33:00,14.181,14.231,14.062,14.231,450000.0
2007-02-22 09:34:00,14.196,14.221,14.097,14.195,300000.0
2007-02-22 09:35:00,14.105,14.199,14.105,14.197,350000.0
2007-02-22 09:36:00,14.133,14.224,14.078,14.087,500000.0
2007-02-22 09:37:00,14.151,14.16,14.025,14.144,400000.0
2007-02-22 09:38:00,14.119,14.193,14.066,14.193,450000.0
2007-02-22 09:39:00,14.228,14.277,14.128,14.241,500000.0
2007-02-22 09:40:00,14.105,14.207,14.045,14.059,550000.0
2007-02-22 09:41:00,14.157,14.212,14.112,14.117,350000.0
2007-02-22 09:42:00,14.206,14.221,14.117,14.158,400000.0
2007-02-22 09:43:00,14.271,14.271,14.175,14.221,400000.0
2007-02-22 09:44:00,14.165,14.244,14.128,14.173,350000.0
2007-02-22 09:45:00,14.144,14.285,14.101,14.193,350000.0
2007-02-22 09:46:00,14.187,14.272,14.121,14.267,450000.0
2007-02-22 09:47:00,14.155,14.251,14.152,14.225,450000.0
2007-02-22 09:48:00,14.249,14.249,14.111,14.154,450000.0
2007-02-22 09:49:00,14.185,14.235,14.1,14.16,350000.0
2007-02-22 09:50:00,14.17,14.229,14.11,14.11,500000.0
2007-02-22 09:51:00,14.156,14.215,14.117,14.198,350000.0
2007-02-22 09:52:00,14.224,14.224,14.075,14.187,400000.0
2007-02-22 09:53:00,14.109,14.213,14.106,14.106,400000.0
2007-02-22 09:56:00,14.156,14.252,14.145,14.249,400000.0
2007-02-22 09:57:00,14.156,14.219,14.119,14.217,500000.0
2007-02-22 09:58:00,14.131,14.214,14.103,14.166,400000.0
2007-02-22 09:59:00,14.174,14.269,14.132,14.242,450000.0
2007-02-22 10:00:00,14.211,14.23,14.135,14.213,550000.0
2007-02-22 10:01:00,14.193,14.219,14.124,14.176,500000.0
2007-02-22 10:02:00,14.079,14.23,14.079,14.188,350000.0
2007-02-22 10:03:00,14.177,14.207,14.096,14.121,400000.0
2007-02-22 10:04:00,14.186,14.216,14.12,14.146,400000.0
2007-02-22 10:05:00,14.107,14.239,14.107,14.239,400000.0
2007-02-22 10:06:00,14.167,14.234,14.114,14.214,450000.0
2007-02-22 10:07:00,14.139,14.189,14.082,14.12,400000.0
2007-02-22 10:08:00,14.247,14.247,14.135,14.245,300000.0
2007-02-22 10:09:00,14.224,14.234,14.089,14.23,450000.0
2007-02-22 10:10:00,14.209,14.227,14.075,14.227,550000.0
2007-02-22 10:11:00,14.219,14.219,14.081,14.086,500000.0
2007-02-22 10:12:00,14.222,14.222,14.11,14.189,350000.0
2007-02-22 10:13:00,14.156,14.214,14.089,14.103,500000.0
2007-02-22 10:14:00,14.119,14.256,14.096,14.234,400000.0
2007-02-22 10:15:00,14.248,14.248,14.153,14.211,350000.0
2007-02-22 10:16:00,14.117,14.255,14.117,14.206,400000.0
2007-02-22 10:17:00,14.179,14.219,14.109,14.113,400000.0
2007-02-22 10:18:00,14.097,14.27,14.097,14.237,450000.0
2007-02-22 10:19:00,14.107,14.21,14.07,14.164,400000.0
2007-02-22 10:20:00,14.138,14.163,14.087,14.087,550000.0
2007-02-22 10:21:00,14.16,14.213,14.142,14.206,400000.0
2007-02-22 10:22:00,14.089,14.215,14.089,14.139,400000.0
2007-02-22 10:23:00,14.231,14.284,14.133,14.215,450000.0
2007-02-22 10:24:00,14.215,14.226,14.058,14.226,900000.0
2007-02-22 10:25:00,14.13,14.306,14.13,14.202,700000.0
2007-02-22 10:26:00,14.218,14.218,14.104,14.104,350000.0
2007-02-22 10:28:00,14.206,14.206,14.078,14.118,350000.0
2007-02-22 10:29:00,14.205,14.205,14.044,14.175,900000.0
2007-02-22 10:30:00,14.152,14.219,14.097,14.128,400000.0
2007-02-22 10:31:00,14.103,14.204,14.103,14.159,350000.0
2007-02-22 10:32:00,14.176,14.233,14.116,14.213,700000.0
2007-02-22 10:33:00,14.203,14.229,14.08,14.229,400000.0
2007-02-22 10:34:00,14.242,14.242,14.106,14.196,500000.0
2007-02-22 10:36:00,14.154,14.256,14.129,14.142,500000.0
2007-02-22 10:37:00,14.236,14.251,14.107,14.146,400000.0
2007-02-22 10:38:00,14.092,14.254,14.092,14.206,400000.0
2007-02-22 10:39:00,14.211,14.276,14.101,14.101,650000.0
2007-02-22 10:40:00,14.208,14.227,14.088,14.202,550000.0
2007-02-22 10:41:00,14.174,14.177,14.069,14.08,350000.0
2007-02-22 10:42:00,14.17,14.211,14.073,14.174,750000.0
2007-02-22 10:43:00,14.155,14.206,14.068,14.086,400000.0
2007-02-22 10:44:00,14.18,14.231,14.114,14.162,900000.0
2007-02-22 10:45:00,14.159,14.219,14.078,14.171,350000.0
2007-02-22 10:46:00,14.189,14.229,14.121,14.22,400000.0
2007-02-22 10:47:00,14.184,14.204,14.069,14.069,350000.0
2007-02-22 10:48:00,14.122,14.22,14.093,14.214,450000.0
2007-02-22 10:49:00,14.228,14.242,14.124,14.124,600000.0
2007-02-22 10:51:00,14.202,14.241,14.103,14.203,550000.0
2007-02-22 10:52:00,14.175,14.256,14.095,14.194,950000.0
2007-02-22 10:53:00,14.157,14.207,14.058,14.102,500000.0
2007-02-22 10:54:00,14.152,14.179,14.067,14.179,400000.0
2007-02-22 10:55:00,14.175,14.222,14.076,14.15,800000.0
2007-02-22 10:56:00,14.133,14.214,14.051,14.207,400000.0
2007-02-22 10:57:00,14.164,14.195,14.066,14.158,450000.0
2007-02-22 10:58:00,14.091,14.179,14.053,14.119,350000.0
2007-02-22 10:59:00,14.184,14.224,14.067,14.067,450000.0
2007-02-22 11:00:00,14.124,14.203,14.067,14.108,350000.0
2007-02-22 11:01:00,14.084,14.204,14.059,14.145,500000.0
2007-02-22 11:02:00,14.188,14.188,14.058,14.116,400000.0
2007-02-22 11:03:00,14.097,14.186,14.061,14.103,550000.0
2007-02-22 11:04:00,14.201,14.206,14.102,14.194,400000.0
2007-02-22 11:05:00,14.039,14.159,14.039,14.068,550000.0
2007-02-22 11:06:00,14.177,14.255,14.096,14.096,350000.0
2007-02-22 11:07:00,14.135,14.175,14.049,14.175,450000.0
2007-02-22 11:08:00,14.111,14.211,14.091,14.204,350000.0
2007-02-22 11:09:00,14.204,14.204,14.098,14.192,500000.0
2007-02-22 11:10:00,14.069,14.189,14.069,14.113,400000.0
2007-02-22 11:11:00,14.167,14.222,14.083,14.171,350000.0
2007-02-22 11:12:00,14.179,14.218,14.108,14.179,550000.0
2007-02-22 11:13:00,14.18,14.215,14.066,14.215,500000.0
2007-02-22 11:14:00,14.092,14.188,14.065,14.188,400000.0
2007-02-22 11:15:00,14.08,14.199,14.079,14.119,400000.0
2007-02-22 11:16:00,14.129,14.217,14.123,14.195,500000.0
2007-02-22 11:17:00,14.196,14.196,14.085,14.193,350000.0
2007-02-22 11:18:00,14.119,14.161,14.116,14.133,350000.0
2007-02-22 11:19:00,14.103,14.247,14.103,14.206,550000.0
2007-02-22 11:20:00,14.143,14.199,14.079,14.119,400000.0
2007-02-22 11:21:00,14.192,14.192,14.05,14.16,450000.0
2007-02-22 11:22:00,14.172,14.179,14.034,14.035,400000.0
2007-02-22 11:23:00,14.046,14.211,14.046,14.086,500000.0
2007-02-22 11:24:00,14.15,14.187,14.074,14.126,550000.0
2007-02-22 11:25:00,14.035,14.146,14.011,14.063,550000.0
2007-02-22 11:26:00,14.172,14.173,14.084,14.165,400000.0
2007-02-22 11:27:00,14.065,14.19,14.065,14.19,500000.0
2007-02-22 11:28:00,14.069,14.153,14.048,14.153,350000.0
2007-02-22 11:29:00,14.101,14.193,14.079,14.109,500000.0
2007-02-22 11:30:00,14.174,14.178,14.06,14.06,500000.0
2007-02-22 11:31:00,14.155,14.197,14.084,14.16,350000.0
2007-02-22 11:32:00,14.15,14.192,14.087,14.087,450000.0
2007-02-22 11:33:00,14.078,14.199,14.078,14.162,350000.0
2007-02-22 11:34:00,14.163,14.163,14.075,14.139,250000.0
2007-02-22 11:35:00,14.139,14.199,14.054,14.133,450000.0
2007-02-22 11:36:00,14.11,14.208,14.046,14.093,550000.0
2007-02-22 11:37:00,14.066,14.167,14.03,14.139,400000.0
2007-02-22 11:38:00,14.129,14.136,14.028,14.129,400000.0
2007-02-22 11:39:00,14.087,14.176,14.052,14.081,350000.0
2007-02-22 11:40:00,14.098,14.185,14.071,14.129,400000.0
2007-02-22 11:41:00,14.06,14.15,14.06,14.099,350000.0
2007-02-22 11:42:00,14.053,14.163,14.053,14.158,350000.0
2007-02-22 11:43:00,14.191,14.201,14.105,14.201,350000.0
2007-02-22 11:44:00,14.173,14.176,14.052,14.15,450000.0
2007-02-22 11:45:00,14.072,14.165,14.072,14.149,550000.0
2007-02-22 11:46:00,14.16,14.217,14.087,14.102,400000.0
2007-02-22 11:47:00,14.125,14.181,14.03,14.136,500000.0
2007-02-22 11:48:00,14.142,14.159,14.088,14.159,400000.0
2007-02-22 11:49:00,14.161,14.18,14.055,14.122,350000.0
2007-02-22 11:50:00,14.139,14.2,14.084,14.2,350000.0
2007-02-22 11:51:00,14.049,14.161,14.049,14.144,450000.0
2007-02-22 11:52:00,14.117,14.218,14.087,14.208,450000.0
2007-02-22 11:53:00,14.066,14.186,14.066,14.098,400000.0
2007-02-22 11:54:00,14.185,14.185,14.057,14.129,550000.0
2007-02-22 11:56:00,14.119,14.199,14.116,14.116,350000.0
2007-02-22 11:57:00,14.178,14.18,14.07,14.152,450000.0
2007-02-22 11:58:00,14.076,14.189,14.059,14.189,350000.0
2007-02-22 11:59:00,14.144,14.172,14.044,14.1,450000.0
2007-02-22 12:00:00,14.138,14.148,14.064,14.064,350000.0
2007-02-22 12:01:00,14.174,14.179,14.078,14.105,500000.0
2007-02-22 12:02:00,14.177,14.214,14.092,14.092,400000.0
2007-02-22 12:03:00,14.101,14.218,14.093,14.172,550000.0
2007-02-22 12:04:00,14.138,14.205,14.095,14.095,350000.0
2007-02-22 12:05:00,14.177,14.216,14.095,14.129,350000.0
2007-02-22 12:06:00,14.179,14.206,14.138,14.206,350000.0
2007-02-22 12:07:00,14.197,14.197,14.02,14.131,450000.0
2007-02-22 12:08:00,14.191,14.196,14.067,14.196,450000.0
2007-02-22 12:09:00,14.082,14.171,14.082,14.125,350000.0
2007-02-22 12:10:00,14.182,14.212,14.109,14.168,400000.0
2007-02-22 12:11:00,14.105,14.166,14.067,14.067,300000.0
2007-02-22 12:12:00,14.088,14.218,14.088,14.116,350000.0
2007-02-22 12:13:00,14.189,14.222,14.114,14.192,400000.0
2007-02-22 12:14:00,14.165,14.167,14.031,14.086,550000.0
2007-02-22 12:15:00,14.114,14.186,14.047,14.09,400000.0
2007-02-22 12:16:00,14.122,14.188,14.073,14.127,400000.0
2007-02-22 12:17:00,14.174,14.204,14.159,14.204,400000.0
2007-02-22 12:18:00,14.163,14.163,14.021,14.03,450000.0
2007-02-22 12:19:00,14.098,14.22,14.062,14.08,450000.0
2007-02-22 12:20:00,14.101,14.202,14.043,14.099,500000.0
2007-02-22 12:21:00,14.157,14.201,14.085,14.159,500000.0
2007-02-22 12:22:00,14.18,14.18,14.072,14.149,400000.0
2007-02-22 12:23:00,14.18,14.18,14.053,14.068,400000.0
2007-02-22 12:24:00,14.2,14.2,14.091,14.161,600000.0
2007-02-22 12:25:00,14.172,14.172,14.043,14.127,450000.0
2007-02-22 12:26:00,14.139,14.155,14.032,14.098,450000.0
2007-02-22 12:27:00,14.155,14.183,14.066,14.148,550000.0
2007-02-22 12:28:00,14.135,14.168,14.018,14.103,500000.0
2007-02-22 12:29:00,14.171,14.211,14.048,14.061,500000.0
2007-02-22 12:30:00,14.06,14.192,14.06,14.192,450000.0
2007-02-22 12:31:00,14.154,14.154,14.08,14.139,350000.0
2007-02-22 12:32:00,14.042,14.206,14.042,14.178,550000.0
2007-02-22 12:33:00,14.096,14.186,14.045,14.153,500000.0
2007-02-22 12:34:00,14.039,14.146,14.029,14.029,450000.0
2007-02-22 12:35:00,14.156,14.156,14.016,14.016,350000.0
2007-02-22 12:36:00,14.116,14.154,14.025,14.03,350000.0
2007-02-22 12:37:00,14.159,14.179,14.064,14.064,500000.0
2007-02-22 12:38:00,14.125,14.181,14.046,14.119,450000.0
2007-02-22 12:39:00,14.158,14.194,14.051,14.147,450000.0
2007-02-22 12:40:00,14.125,14.162,14.06,14.088,450000.0
2007-02-22 12:41:00,14.124,14.16,14.036,14.16,450000.0
2007-02-22 12:42:00,14.059,14.18,14.051,14.13,550000.0
2007-02-22 12:43:00,14.118,14.165,14.04,14.078,500000.0
2007-02-22 12:44:00,14.156,14.21,14.085,14.085,450000.0
2007-02-22 12:45:00,14.108,14.176,14.036,14.077,400000.0
2007-02-22 12:46:00,14.015,14.11,14.015,14.019,500000.0
2007-02-22 12:47:00,14.09,14.18,14.039,14.09,350000.0
2007-02-22 12:48:00,14.069,14.177,14.055,14.136,550000.0
2007-02-22 12:49:00,14.083,14.196,14.07,14.07,450000.0
2007-02-22 12:50:00,14.08,14.157,14.027,14.047,400000.0
2007-02-22 12:51:00,14.06,14.207,14.048,14.179,500000.0
2007-02-22 12:52:00,14.122,14.214,14.104,14.156,500000.0
2007-02-22 12:53:00,14.067,14.17,14.067,14.142,500000.0
2007-02-22 12:54:00,14.157,14.178,14.08,14.113,450000.0
2007-02-22 12:55:00,14.095,14.194,14.088,14.194,450000.0
2007-02-22 12:56:00,14.168,14.214,14.091,14.104,450000.0
2007-02-22 12:57:00,14.181,14.229,14.083,14.083,400000.0
2007-02-22 12:58:00,14.135,14.251,14.103,14.126,400000.0
2007-02-22 12:59:00,14.138,14.175,14.05,14.175,450000.0
2007-02-22 13:00:00,14.187,14.197,14.093,14.116,500000.0
2007-02-22 13:01:00,14.059,14.191,14.055,14.153,400000.0
2007-02-22 13:02:00,14.108,14.204,14.108,14.147,400000.0
2007-02-22 13:03:00,14.158,14.237,14.094,14.094,450000.0
2007-02-22 13:04:00,14.127,14.195,14.067,14.069,450000.0
2007-02-22 13:05:00,14.066,14.199,14.066,14.199,400000.0
2007-02-22 13:06:00,14.224,14.224,14.086,14.171,450000.0
2007-02-22 13:07:00,14.2,14.2,14.077,14.124,500000.0
2007-02-22 13:08:00,14.109,14.209,14.1,14.102,400000.0
2007-02-22 13:09:00,14.223,14.223,14.1,14.103,450000.0
2007-02-22 13:10:00,14.179,14.208,14.088,14.093,500000.0
2007-02-22 13:11:00,14.076,14.169,14.069,14.151,400000.0
2007-02-22 13:13:00,14.193,14.193,14.051,14.164,450000.0
2007-02-22 13:14:00,14.084,14.201,14.084,14.196,350000.0
2007-02-22 13:15:00,14.135,14.206,14.073,14.151,400000.0
2007-02-22 13:16:00,14.159,14.17,14.082,14.17,350000.0
2007-02-22 13:17:00,14.196,14.23,14.135,14.23,450000.0
2007-02-22 13:18:00,14.071,14.212,14.071,14.201,400000.0
2007-02-22 13:19:00,14.128,14.197,14.086,14.105,400000.0
2007-02-22 13:20:00,14.101,14.181,14.049,14.105,500000.0
2007-02-22 13:21:00,14.046,14.176,14.046,14.064,350000.0
2007-02-22 13:22:00,14.11,14.219,14.1,14.104,400000.0
2007-02-22 13:23:00,14.109,14.186,14.06,14.062,350000.0
2007-02-22 13:26:00,14.1,14.198,14.042,14.091,550000.0
2007-02-22 13:27:00,14.068,14.17,14.068,14.153,500000.0
2007-02-22 13:28:00,14.158,14.217,14.072,14.122,400000.0
2007-02-22 13:29:00,14.206,14.208,14.057,14.175,350000.0
2007-02-22 13:30:00,14.223,14.223,14.101,14.11,450000.0
2007-02-22 13:31:00,14.073,14.168,14.073,14.166,450000.0
2007-02-22 13:32:00,14.125,14.251,14.105,14.105,500000.0
2007-02-22 13:33:00,14.128,14.197,14.082,14.121,350000.0
2007-02-22 13:34:00,14.066,14.224,14.066,14.106,350000.0
2007-02-22 13:35:00,14.156,14.233,14.103,14.103,400000.0
2007-02-22 13:36:00,14.14,14.208,14.065,14.177,450000.0
2007-02-22 13:37:00,14.088,14.174,14.088,14.174,350000.0
2007-02-22 13:38:00,14.15,14.222,14.114,14.222,400000.0
2007-02-22 13:40:00,14.189,14.223,14.101,14.211,350000.0
2007-02-22 13:41:00,14.111,14.22,14.111,14.22,400000.0
2007-02-22 13:43:00,14.205,14.221,14.074,14.181,500000.0
2007-02-22 13:45:00,14.101,14.213,14.068,14.181,400000.0
2007-02-22 13:46:00,14.077,14.163,14.061,14.136,450000.0
2007-02-22 13:47:00,14.097,14.205,14.097,14.205,250000.0
2007-02-22 13:48:00,14.166,14.204,14.096,14.17,400000.0
2007-02-22 13:49:00,14.067,14.193,14.067,14.181,350000.0
2007-02-22 13:50:00,14.131,14.143,14.094,14.143,450000.0
2007-02-22 13:51:00,14.197,14.232,14.12,14.12,350000.0
2007-02-22 13:52:00,14.202,14.202,14.078,14.179,350000.0
2007-02-22 13:53:00,14.117,14.225,14.091,14.142,450000.0
2007-02-22 13:54:00,14.176,14.227,14.113,14.219,400000.0
2007-02-22 13:55:00,14.176,14.22,14.135,14.171,350000.0
2007-02-22 13:56:00,14.211,14.25,14.09,14.09,400000.0
2007-02-22 13:57:00,14.164,14.223,14.107,14.107,400000.0
2007-02-22 14:00:00,14.185,14.213,14.103,14.151,350000.0
2007-02-22 14:01:00,14.171,14.24,14.119,14.24,400000.0
2007-02-22 14:02:00,14.232,14.24,14.118,14.193,350000.0
2007-02-22 14:03:00,14.198,14.204,14.117,14.178,350000.0
2007-02-22 14:04:00,14.104,14.21,14.104,14.21,350000.0
2007-02-22 14:05:00,14.191,14.231,14.191,14.201,350000.0
2007-02-22 14:06:00,14.22,14.234,14.116,14.198,350000.0
2007-02-22 14:08:00,14.151,14.218,14.095,14.179,400000.0
2007-02-22 14:09:00,14.107,14.18,14.076,14.1,550000.0
2007-02-22 14:10:00,14.087,14.199,14.087,14.135,350000.0
2007-02-22 14:11:00,14.158,14.207,14.144,14.207,400000.0
2007-02-22 14:12:00,14.217,14.245,14.173,14.245,450000.0
2007-02-22 14:13:00,14.202,14.202,14.096,14.127,350000.0
2007-02-22 14:14:00,14.124,14.233,14.086,14.135,500000.0
2007-02-22 14:15:00,14.072,14.197,14.051,14.132,500000.0
2007-02-22 14:16:00,14.136,14.25,14.114,14.194,450000.0
2007-02-22 14:17:00,14.182,14.187,14.098,14.133,450000.0
2007-02-22 14:18:00,14.101,14.223,14.101,14.223,400000.0
2007-02-22 14:19:00,14.187,14.207,14.042,14.195,500000.0
2007-02-22 14:20:00,14.133,14.229,14.133,14.147,350000.0
2007-02-22 14:25:00,14.151,14.2,14.12,14.147,350000.0
2007-02-22 14:26:00,14.18,14.261,14.124,14.183,350000.0
2007-02-22 14:27:00,14.186,14.27,14.108,14.177,400000.0
2007-02-22 14:28:00,14.208,14.227,14.127,14.186,400000.0
2007-02-22 14:29:00,14.187,14.239,14.11,14.187,350000.0
2007-02-22 14:30:00,14.158,14.236,14.115,14.118,550000.0
2007-02-22 14:31:00,14.146,14.234,14.103,14.209,400000.0
2007-02-22 14:32:00,14.214,14.214,14.13,14.165,500000.0
2007-02-22 14:33:00,14.245,14.251,14.122,14.21,500000.0
2007-02-22 14:34:00,14.208,14.28,14.151,14.151,450000.0
2007-02-22 14:35:00,14.228,14.25,14.174,14.174,350000.0
2007-02-22 14:36:00,14.204,14.228,14.116,14.228,400000.0
2007-02-22 14:37:00,14.171,14.263,14.141,14.263,550000.0
2007-02-22 14:38:00,14.211,14.251,14.179,14.227,400000.0
2007-02-22 14:39:00,14.233,14.252,14.117,14.136,500000.0
2007-02-22 14:40:00,14.176,14.21,14.109,14.159,400000.0
2007-02-22 14:41:00,14.148,14.249,14.148,14.22,550000.0
2007-02-22 14:42:00,14.127,14.258,14.126,14.195,400000.0
2007-02-22 14:43:00,14.227,14.276,14.146,14.227,500000.0
2007-02-22 14:44:00,14.1,14.207,14.096,14.207,450000.0
2007-02-22 14:45:00,14.21,14.248,14.172,14.229,400000.0
2007-02-22 14:46:00,14.201,14.22,14.16,14.161,350000.0
2007-02-22 14:47:00,14.208,14.227,14.089,14.216,350000.0
2007-02-22 14:48:00,14.205,14.219,14.121,14.202,400000.0
2007-02-22 14:50:00,14.142,14.22,14.091,14.091,650000.0
2007-02-22 14:51:00,14.125,14.257,14.12,14.174,800000.0
2007-02-22 14:52:00,14.202,14.237,14.139,14.156,500000.0
2007-02-22 14:53:00,14.132,14.239,14.111,14.178,800000.0
2007-02-22 14:54:00,14.145,14.235,14.09,14.129,800000.0
2007-02-22 14:55:00,14.186,14.195,14.07,14.08,800000.0
2007-02-22 14:56:00,14.194,14.202,14.085,14.105,900000.0
2007-02-22 14:57:00,14.249,14.268,14.156,14.156,700000.0
2007-02-22 14:58:00,14.178,14.242,14.138,14.192,650000.0
2007-02-22 14:59:00,14.189,14.303,14.154,14.181,750000.0
2007-02-22 15:00:00,14.15,14.274,14.15,14.158,550000.0
2007-02-22 15:01:00,14.215,14.267,14.118,14.174,600000.0
2007-02-22 15:02:00,14.172,14.296,14.125,14.217,550000.0
2007-02-22 15:03:00,14.221,14.267,14.134,14.267,750000.0
2007-02-22 15:04:00,14.159,14.229,14.081,14.143,600000.0
2007-02-22 15:05:00,14.228,14.281,14.153,14.174,850000.0
2007-02-22 15:06:00,14.229,14.271,14.207,14.228,600000.0
2007-02-22 15:07:00,14.145,14.258,14.097,14.216,500000.0
2007-02-22 15:08:00,14.209,14.255,14.111,14.196,650000.0
2007-02-22 15:09:00,14.25,14.287,14.153,14.208,950000.0
2007-02-22 15:10:00,14.146,14.243,14.082,14.205,650000.0
2007-02-22 15:11:00,14.165,14.264,14.115,14.263,900000.0
2007-02-22 15:12:00,14.213,14.213,14.2,14.208,150000.0
2007-02-22 15:13:00,14.132,14.307,14.132,14.185,850000.0
2007-02-22 15:14:00,14.272,14.272,14.138,14.231,450000.0
2007-02-22 15:15:00,14.239,14.243,14.111,14.166,900000.0
2007-02-22 15:16:00,14.267,14.267,14.196,14.231,300000.0
2007-02-22 15:17:00,14.207,14.257,14.133,14.208,600000.0
2007-02-22 15:18:00,14.246,14.257,14.088,14.166,600000.0
2007-02-22 15:19:00,14.145,14.271,14.135,14.226,1000000.0
2007-02-22 15:20:00,14.224,14.264,14.143,14.236,750000.0
2007-02-22 15:21:00,14.196,14.246,14.092,14.113,450000.0
2007-02-22 15:22:00,14.208,14.244,14.124,14.14,750000.0
2007-02-22 15:23:00,14.231,14.231,14.068,14.192,850000.0
2007-02-22 15:24:00,14.221,14.267,14.15,14.171,450000.0
2007-02-22 15:25:00,14.237,14.267,14.121,14.227,400000.0
2007-02-22 15:26:00,14.163,14.27,14.146,14.185,750000.0
2007-02-22 15:27:00,14.285,14.318,14.188,14.226,550000.0
2007-02-22 15:28:00,14.207,14.284,14.195,14.241,500000.0
2007-02-22 15:29:00,14.201,14.235,14.12,14.235,400000.0
2007-02-22 15:30:00,14.202,14.227,14.068,14.176,750000.0
2007-02-22 15:31:00,14.204,14.238,14.113,14.133,850000.0
2007-02-22 15:32:00,14.205,14.205,14.081,14.186,600000.0
2007-02-22 15:33:00,14.172,14.206,14.07,14.183,750000.0
2007-02-22 15:34:00,14.136,14.21,14.065,14.107,650000.0
2007-02-22 15:35:00,14.138,14.214,14.088,14.088,800000.0
2007-02-22 15:36:00,14.18,14.256,14.105,14.19,800000.0
2007-02-22 15:37:00,14.116,14.231,14.099,14.102,600000.0
2007-02-22 15:38:00,14.11,14.231,14.11,14.123,700000.0
2007-02-22 15:39:00,14.085,14.233,14.085,14.101,450000.0
2007-02-22 15:40:00,14.209,14.25,14.131,14.181,800000.0
2007-02-22 15:41:00,14.261,14.261,14.125,14.161,650000.0
2007-02-22 15:42:00,14.212,14.22,14.08,14.109,700000.0
2007-02-22 15:43:00,14.153,14.234,14.117,14.179,600000.0
2007-02-22 15:44:00,14.221,14.261,14.145,14.248,650000.0
2007-02-22 15:45:00,14.255,14.257,14.137,14.253,650000.0
2007-02-22 15:46:00,14.157,14.246,14.086,14.149,700000.0
2007-02-22 15:47:00,14.206,14.299,14.163,14.294,850000.0
2007-02-22 15:48:00,14.187,14.26,14.141,14.142,600000.0
2007-02-22 15:49:00,14.219,14.286,14.158,14.261,700000.0
2007-02-22 15:50:00,14.182,14.271,14.131,14.206,700000.0
2007-02-22 15:51:00,14.218,14.296,14.142,14.156,1050000.0
2007-02-22 15:52:00,14.158,14.313,14.156,14.258,550000.0
2007-02-22 15:53:00,14.234,14.281,14.136,14.234,800000.0
2007-02-22 15:54:00,14.245,14.337,14.193,14.284,650000.0
2007-02-22 15:55:00,14.156,14.279,14.156,14.268,600000.0
2007-02-22 15:56:00,14.123,14.263,14.123,14.199,600000.0
2007-02-22 15:57:00,14.246,14.316,14.162,14.213,800000.0
2007-02-22 15:58:00,14.166,14.295,14.157,14.275,600000.0
2007-02-22 15:59:00,14.207,14.3,14.177,14.206,900000.0
2007-02-22 16:00:00,14.204,14.254,14.097,14.215,950000.0
2007-02-22 16:01:00,14.215,14.241,14.077,14.241,800000.0
2007-02-22 16:02:00,14.161,14.298,14.152,14.195,750000.0
2007-02-22 16:03:00,14.241,14.241,14.136,14.204,650000.0
2007-02-22 16:04:00,14.12,14.277,14.12,14.207,1000000.0
2007-02-22 16:05:00,14.227,14.271,14.128,14.217,400000.0
2007-02-22 16:06:00,14.125,14.215,14.055,14.215,550000.0
2007-02-22 16:07:00,14.18,14.29,14.159,14.159,700000.0
2007-02-22 16:08:00,14.14,14.292,14.139,14.192,950000.0
2007-02-22 16:09:00,14.128,14.286,14.128,14.219,600000.0
2007-02-22 16:10:00,14.238,14.294,14.172,14.256,700000.0
2007-02-22 16:11:00,14.139,14.298,14.139,14.173,700000.0
2007-02-22 16:12:00,14.148,14.243,14.116,14.175,600000.0
2007-02-22 16:13:00,14.276,14.276,14.153,14.218,700000.0
2007-02-22 16:14:00,14.208,14.208,14.064,14.161,900000.0
2007-02-22 16:15:00,14.229,14.229,14.028,14.123,600000.0
2007-02-22 16:16:00,14.192,14.243,14.106,14.193,750000.0
2007-02-22 16:17:00,14.174,14.202,14.064,14.195,600000.0
2007-02-22 16:18:00,14.18,14.189,14.045,14.165,650000.0
2007-02-22 16:19:00,14.157,14.189,14.086,14.086,400000.0
2007-02-22 16:20:00,14.137,14.252,14.118,14.244,750000.0
2007-02-22 16:21:00,14.12,14.211,14.069,14.211,650000.0
2007-02-22 16:22:00,14.19,14.203,14.088,14.162,550000.0
2007-02-22 16:23:00,14.12,14.233,14.089,14.177,800000.0
2007-02-22 16:24:00,14.171,14.207,14.07,14.207,750000.0
2007-02-22 16:25:00,14.138,14.232,14.083,14.227,600000.0
2007-02-22 16:26:00,14.142,14.259,14.101,14.104,850000.0
2007-02-22 16:27:00,14.211,14.211,14.113,14.144,400000.0
2007-02-22 16:28:00,14.175,14.226,14.097,14.224,650000.0
2007-02-22 16:29:00,14.214,14.235,14.153,14.161,350000.0
2007-02-22 16:30:00,14.146,14.246,14.146,14.213,650000.0
2007-02-22 16:31:00,14.146,14.227,14.101,14.153,600000.0
2007-02-22 16:32:00,14.183,14.246,14.1,14.188,500000.0
2007-02-22 16:33:00,14.182,14.269,14.14,14.14,550000.0
2007-02-22 16:34:00,14.102,14.207,14.099,14.207,450000.0
2007-02-22 16:35:00,14.11,14.202,14.041,14.075,700000.0
2007-02-22 16:36:00,14.193,14.252,14.122,14.166,600000.0
2007-02-22 16:37:00,14.155,14.238,14.14,14.238,750000.0
2007-02-22 16:38:00,14.149,14.268,14.108,14.127,750000.0
2007-02-22 16:39:00,14.229,14.233,14.132,14.216,750000.0
2007-02-22 16:40:00,14.203,14.217,14.125,14.126,400000.0
2007-02-22 16:41:00,14.116,14.226,14.116,14.198,550000.0
2007-02-22 16:42:00,14.131,14.252,14.122,14.226,900000.0
2007-02-22 16:43:00,14.106,14.242,14.103,14.156,900000.0
2007-02-22 16:44:00,14.221,14.225,14.069,14.154,800000.0
2007-02-22 16:45:00,14.098,14.242,14.098,14.155,600000.0
2007-02-22 16:46:00,14.205,14.216,14.082,14.17,750000.0
2007-02-22 16:47:00,14.111,14.264,14.106,14.138,850000.0
2007-02-22 16:48:00,14.187,14.192,14.075,14.144,750000.0
2007-02-22 16:49:00,14.16,14.221,14.097,14.097,650000.0
2007-02-22 16:50:00,14.187,14.225,14.134,14.213,550000.0
2007-02-22 16:51:00,14.24,14.247,14.105,14.105,600000.0
2007-02-22 16:52:00,14.14,14.269,14.14,14.156,600000.0
2007-02-22 16:53:00,14.117,14.172,14.053,14.119,500000.0
2007-02-22 16:54:00,14.135,14.228,14.11,14.149,650000.0
2007-02-22 16:55:00,14.079,14.195,14.074,14.123,600000.0
2007-02-22 16:56:00,14.111,14.191,14.06,14.155,750000.0
2007-02-22 16:57:00,14.099,14.231,14.092,14.109,600000.0
2007-02-22 16:58:00,14.185,14.191,14.066,14.136,700000.0
2007-02-22 16:59:00,14.105,14.178,14.065,14.078,850000.0
2007-02-22 17:00:00,14.08,14.201,14.066,14.066,550000.0
2007-02-22 17:01:00,14.149,14.184,14.047,14.065,700000.0
2007-02-22 17:02:00,14.035,14.197,14.034,14.117,800000.0
2007-02-22 17:03:00,14.056,14.173,14.038,14.102,850000.0
2007-02-22 17:04:00,14.041,14.15,14.0,14.095,850000.0
2007-02-22 17:05:00,14.125,14.151,14.003,14.13,650000.0
2007-02-22 17:06:00,14.192,14.193,14.035,14.139,550000.0
2007-02-22 17:07:00,14.155,14.185,14.061,14.12,700000.0
2007-02-22 17:08:00,14.162,14.227,14.067,14.141,750000.0
2007-02-22 17:09:00,14.128,14.183,14.043,14.079,450000.0
2007-02-22 17:10:00,14.097,14.192,13.998,14.133,950000.0
2007-02-22 17:11:00,14.111,14.155,14.005,14.104,650000.0
2007-02-22 17:12:00,14.065,14.15,14.007,14.098,750000.0
2007-02-22 17:13:00,14.106,14.141,14.013,14.123,650000.0
2007-02-22 17:14:00,14.153,14.153,14.007,14.124,850000.0
2007-02-22 17:15:00,14.034,14.157,14.008,14.136,550000.0
2007-02-22 17:16:00,14.203,14.265,14.09,14.154,800000.0
2007-02-22 17:17:00,14.164,14.2,14.088,14.17,500000.0
2007-02-22 17:18:00,14.158,14.212,14.11,14.126,550000.0
2007-02-22 17:19:00,14.195,14.197,14.079,14.162,650000.0
2007-02-22 17:20:00,14.135,14.197,14.056,14.15,550000.0
2007-02-22 17:21:00,14.081,14.227,14.081,14.089,500000.0
2007-02-22 17:22:00,14.107,14.186,14.078,14.131,450000.0
2007-02-22 17:23:00,14.159,14.199,14.07,14.14,900000.0
2007-02-22 17:24:00,14.18,14.208,14.098,14.125,700000.0
2007-02-22 17:25:00,14.187,14.221,14.074,14.221,650000.0
2007-02-22 17:26:00,14.106,14.223,14.106,14.175,600000.0
2007-02-22 17:27:00,14.201,14.237,14.13,14.237,700000.0
2007-02-22 17:28:00,14.154,14.224,14.075,14.1,850000.0
2007-02-22 17:29:00,14.152,14.241,14.112,14.155,900000.0
2007-02-22 17:30:00,14.144,14.265,14.118,14.184,700000.0
2007-02-22 17:31:00,14.208,14.273,14.141,14.22,700000.0
2007-02-22 17:32:00,14.238,14.294,14.148,14.206,600000.0
2007-02-22 17:33:00,14.189,14.245,14.106,14.215,750000.0
2007-02-22 17:34:00,14.226,14.272,14.13,14.157,750000.0
2007-02-22 17:35:00,14.193,14.282,14.148,14.203,800000.0
2007-02-22 17:36:00,14.227,14.276,14.14,14.267,600000.0
2007-02-22 17:37:00,14.287,14.304,14.167,14.243,850000.0
2007-02-22 17:38:00,14.192,14.279,14.162,14.273,800000.0
2007-02-22 17:39:00,14.153,14.295,14.141,14.176,900000.0
2007-02-22 17:40:00,14.227,14.305,14.169,14.302,750000.0
2007-02-22 17:41:00,14.239,14.342,14.199,14.319,500000.0
2007-02-22 17:42:00,14.305,14.338,14.2,14.257,750000.0
2007-02-22 17:43:00,14.246,14.273,14.119,14.163,750000.0
2007-02-22 17:44:00,14.269,14.276,14.132,14.247,800000.0
2007-02-22 17:45:00,14.144,14.295,14.118,14.188,900000.0
2007-02-22 17:46:00,14.197,14.272,14.169,14.239,400000.0
2007-02-22 17:47:00,14.247,14.264,14.11,14.188,550000.0
2007-02-22 17:48:00,14.259,14.293,14.151,14.289,750000.0
2007-02-22 17:49:00,14.249,14.283,14.195,14.249,500000.0
2007-02-22 17:50:00,14.253,14.267,14.153,14.267,950000.0
2007-02-22 17:51:00,14.191,14.278,14.127,14.17,750000.0
2007-02-22 17:52:00,14.257,14.257,14.107,14.171,700000.0
2007-02-22 17:53:00,14.129,14.27,14.129,14.179,650000.0
2007-02-22 17:54:00,14.175,14.247,14.099,14.247,450000.0
2007-02-22 17:55:00,14.114,14.233,14.069,14.186,900000.0
2007-02-22 17:56:00,14.099,14.254,14.099,14.166,750000.0
2007-02-22 17:57:00,14.186,14.189,14.074,14.147,850000.0
2007-02-22 17:58:00,14.166,14.264,14.145,14.264,600000.0
2007-02-22 17:59:00,14.21,14.229,14.093,14.229,600000.0
2007-02-22 18:00:00,14.138,14.242,14.123,14.135,700000.0
2007-02-22 18:01:00,14.198,14.27,14.119,14.177,600000.0
2007-02-22 18:02:00,14.176,14.291,14.176,14.229,750000.0
2007-02-22 18:03:00,14.17,14.266,14.14,14.151,600000.0
2007-02-22 18:04:00,14.247,14.247,14.067,14.152,550000.0
2007-02-22 18:05:00,14.25,14.311,14.145,14.172,1050000.0
2007-02-22 18:06:00,14.209,14.272,14.124,14.124,700000.0
2007-02-22 18:07:00,14.233,14.235,14.098,14.152,650000.0
2007-02-22 18:08:00,14.204,14.204,14.097,14.097,350000.0
2007-02-22 18:09:00,14.205,14.209,14.077,14.183,500000.0
2007-02-22 18:10:00,14.149,14.211,14.122,14.151,350000.0
2007-02-22 18:11:00,14.125,14.217,14.09,14.185,650000.0
2007-02-22 18:12:00,14.179,14.237,14.114,14.203,350000.0
2007-02-22 18:13:00,14.107,14.23,14.099,14.138,550000.0
2007-02-22 18:14:00,14.186,14.222,14.112,14.13,800000.0
2007-02-22 18:15:00,14.097,14.24,14.071,14.128,400000.0
2007-02-22 18:16:00,14.132,14.285,14.132,14.155,700000.0
2007-02-22 18:17:00,14.155,14.219,14.122,14.185,450000.0
2007-02-22 18:18:00,14.195,14.277,14.109,14.109,850000.0
2007-02-22 18:19:00,14.185,14.237,14.091,14.152,550000.0
2007-02-22 18:20:00,14.19,14.219,14.061,14.199,600000.0
2007-02-22 18:21:00,14.135,14.176,14.059,14.166,800000.0
2007-02-22 18:22:00,14.086,14.215,14.068,14.215,750000.0
2007-02-22 18:23:00,14.226,14.234,14.147,14.222,500000.0
2007-02-22 18:24:00,14.191,14.206,14.068,14.206,600000.0
2007-02-22 18:25:00,14.171,14.208,14.085,14.135,800000.0
2007-02-22 18:26:00,14.14,14.229,14.049,14.229,800000.0
2007-02-22 18:27:00,14.215,14.244,14.113,14.161,550000.0
2007-02-22 18:28:00,14.246,14.246,14.074,14.229,600000.0
2007-02-22 18:29:00,14.18,14.25,14.167,14.249,550000.0
2007-02-22 18:30:00,14.214,14.272,14.147,14.235,750000.0
2007-02-22 18:31:00,14.184,14.214,14.092,14.175,650000.0
2007-02-22 18:32:00,14.143,14.217,14.085,14.154,500000.0
2007-02-22 18:33:00,14.193,14.219,14.097,14.174,550000.0
2007-02-22 18:34:00,14.149,14.242,14.12,14.238,850000.0
2007-02-22 18:35:00,14.215,14.23,14.137,14.178,650000.0
2007-02-22 18:36:00,14.239,14.241,14.099,14.241,950000.0
2007-02-22 18:37:00,14.167,14.244,14.148,14.184,750000.0
2007-02-22 18:38:00,14.107,14.235,14.091,14.174,600000.0
2007-02-22 18:39:00,14.124,14.245,14.104,14.104,700000.0
2007-02-22 18:40:00,14.227,14.256,14.111,14.198,600000.0
2007-02-22 18:41:00,14.228,14.239,14.132,14.234,700000.0
2007-02-22 18:42:00,14.147,14.244,14.094,14.191,850000.0
2007-02-22 18:43:00,14.182,14.202,14.064,14.202,700000.0
2007-02-22 18:44:00,14.199,14.225,14.104,14.162,700000.0
2007-02-22 18:45:00,14.208,14.268,14.124,14.208,700000.0
2007-02-22 18:46:00,14.115,14.207,14.081,14.194,500000.0
2007-02-22 18:47:00,14.118,14.283,14.118,14.122,900000.0
2007-02-22 18:48:00,14.22,14.265,14.131,14.172,500000.0
2007-02-22 18:49:00,14.183,14.244,14.105,14.109,450000.0
2007-02-22 18:50:00,14.102,14.236,14.102,14.151,450000.0
2007-02-22 18:51:00,14.208,14.224,14.135,14.142,800000.0
2007-02-22 18:52:00,14.168,14.222,14.063,14.222,900000.0
2007-02-22 18:53:00,14.183,14.251,14.091,14.251,750000.0
2007-02-22 18:54:00,14.266,14.266,14.18,14.226,400000.0
2007-02-22 18:55:00,14.234,14.247,14.118,14.168,800000.0
2007-02-22 18:56:00,14.156,14.233,14.105,14.158,400000.0
2007-02-22 18:57:00,14.243,14.308,14.162,14.286,800000.0
2007-02-22 18:58:00,14.236,14.265,14.159,14.159,600000.0
2007-02-22 18:59:00,14.183,14.255,14.183,14.22,750000.0
2007-02-22 19:00:00,14.195,14.282,14.161,14.245,700000.0
2007-02-22 19:01:00,14.202,14.272,14.135,14.225,850000.0
2007-02-22 19:02:00,14.28,14.28,14.161,14.178,600000.0
2007-02-22 19:03:00,14.237,14.252,14.167,14.252,500000.0
2007-02-22 19:04:00,14.169,14.267,14.159,14.234,450000.0
2007-02-22 19:05:00,14.245,14.318,14.147,14.297,550000.0
2007-02-22 19:06:00,14.169,14.26,14.134,14.26,650000.0
2007-02-22 19:07:00,14.254,14.254,14.14,14.178,850000.0
2007-02-22 19:08:00,14.169,14.261,14.163,14.261,500000.0
2007-02-22 19:09:00,14.135,14.276,14.105,14.115,750000.0
2007-02-22 19:10:00,14.254,14.254,14.165,14.165,250000.0
2007-02-22 19:11:00,14.12,14.266,14.119,14.266,450000.0
2007-02-22 19:12:00,14.27,14.273,14.163,14.246,600000.0
2007-02-22 19:13:00,14.205,14.276,14.129,14.192,550000.0
2007-02-22 19:14:00,14.171,14.256,14.099,14.24,750000.0
2007-02-22 19:15:00,14.165,14.289,14.165,14.229,800000.0
2007-02-22 19:16:00,14.261,14.274,14.144,14.223,800000.0
2007-02-22 19:17:00,14.202,14.269,14.169,14.169,300000.0
2007-02-22 19:18:00,14.156,14.351,14.156,14.262,550000.0
2007-02-22 19:19:00,14.283,14.29,14.169,14.29,550000.0
2007-02-22 19:20:00,14.217,14.293,14.175,14.184,400000.0
2007-02-22 19:21:00,14.214,14.264,14.142,14.142,450000.0
2007-02-22 19:22:00,14.171,14.3,14.156,14.193,650000.0
2007-02-22 19:23:00,14.249,14.297,14.144,14.144,650000.0
2007-02-22 19:24:00,14.182,14.299,14.182,14.299,350000.0
2007-02-22 19:25:00,14.187,14.273,14.155,14.155,450000.0
2007-02-22 19:26:00,14.267,14.27,14.196,14.27,350000.0
2007-02-22 19:27:00,14.237,14.279,14.167,14.235,350000.0
2007-02-22 19:28:00,14.277,14.277,14.178,14.241,350000.0
2007-02-22 19:29:00,14.117,14.261,14.117,14.234,350000.0
2007-02-22 19:30:00,14.251,14.254,14.117,14.136,750000.0
2007-02-22 19:31:00,14.211,14.271,14.197,14.225,400000.0
2007-02-22 19:32:00,14.252,14.318,14.153,14.203,550000.0
2007-02-22 19:33:00,14.203,14.237,14.116,14.177,550000.0
2007-02-22 19:34:00,14.141,14.245,14.106,14.202,500000.0
2007-02-22 19:35:00,14.144,14.258,14.119,14.246,450000.0
2007-02-22 19:36:00,14.194,14.239,14.114,14.191,450000.0
2007-02-22 19:37:00,14.163,14.226,14.163,14.184,300000.0
2007-02-22 19:38:00,14.111,14.245,14.101,14.184,550000.0
2007-02-22 19:39:00,14.195,14.27,14.172,14.27,500000.0
2007-02-22 19:40:00,14.218,14.221,14.147,14.171,400000.0
2007-02-22 19:41:00,14.125,14.244,14.125,14.234,250000.0
2007-02-22 19:42:00,14.155,14.214,14.125,14.214,300000.0
2007-02-22 19:43:00,14.188,14.225,14.112,14.208,400000.0
2007-02-22 19:44:00,14.165,14.246,14.13,14.246,350000.0
2007-02-22 19:45:00,14.123,14.247,14.086,14.155,450000.0
2007-02-22 19:46:00,14.093,14.17,14.093,14.122,350000.0
2007-02-22 19:47:00,14.16,14.254,14.081,14.148,550000.0
2007-02-22 19:48:00,14.21,14.231,14.121,14.136,500000.0
2007-02-22 19:49:00,14.197,14.223,14.154,14.223,300000.0
2007-02-22 19:50:00,14.196,14.203,14.067,14.078,400000.0
2007-02-22 19:51:00,14.107,14.183,14.106,14.144,400000.0
2007-02-22 19:52:00,14.185,14.262,14.105,14.17,750000.0
2007-02-22 19:53:00,14.123,14.181,14.071,14.133,400000.0
2007-02-22 19:54:00,14.162,14.235,14.131,14.132,350000.0
2007-02-22 19:55:00,14.081,14.25,14.081,14.133,450000.0
2007-02-22 19:56:00,14.113,14.23,14.113,14.165,400000.0
2007-02-22 19:57:00,14.09,14.232,14.09,14.174,400000.0
2007-02-22 19:58:00,14.173,14.233,14.103,14.233,450000.0
2007-02-22 19:59:00,14.248,14.248,14.092,14.124,400000.0
2007-02-22 20:00:00,14.149,14.213,14.097,14.097,350000.0
2007-02-22 20:01:00,14.228,14.228,14.177,14.177,250000.0
2007-02-22 20:02:00,14.137,14.146,14.119,14.144,250000.0
2007-02-22 20:03:00,14.221,14.235,14.111,14.14,250000.0
2007-02-22 20:04:00,14.168,14.231,14.082,14.168,300000.0
2007-02-22 20:05:00,14.219,14.242,14.118,14.242,500000.0
2007-02-22 20:06:00,14.155,14.229,14.124,14.229,350000.0
2007-02-22 20:07:00,14.228,14.231,14.146,14.146,250000.0
2007-02-22 20:08:00,14.141,14.243,14.141,14.243,250000.0
2007-02-22 20:09:00,14.17,14.292,14.157,14.197,550000.0
2007-02-22 20:10:00,14.197,14.254,14.14,14.247,300000.0
2007-02-22 20:11:00,14.214,14.254,14.152,14.175,500000.0
2007-02-22 20:12:00,14.135,14.278,14.132,14.132,250000.0
2007-02-22 20:13:00,14.131,14.254,14.131,14.211,400000.0
2007-02-22 20:14:00,14.235,14.235,14.122,14.122,250000.0
2007-02-22 20:15:00,14.103,14.244,14.103,14.133,500000.0
2007-02-22 20:16:00,14.199,14.204,14.134,14.134,400000.0
2007-02-22 20:17:00,14.178,14.219,14.116,14.127,550000.0
2007-02-22 20:18:00,14.136,14.252,14.136,14.146,400000.0
2007-02-22 20:19:00,14.204,14.244,14.105,14.244,450000.0
2007-02-22 20:20:00,14.161,14.231,14.09,14.09,550000.0
2007-02-22 20:21:00,14.167,14.226,14.127,14.127,450000.0
2007-02-22 20:22:00,14.225,14.225,14.077,14.103,500000.0
2007-02-22 20:23:00,14.17,14.219,14.093,14.219,550000.0
2007-02-22 20:24:00,14.222,14.222,14.104,14.119,550000.0
2007-02-22 20:25:00,14.201,14.233,14.061,14.131,600000.0
2007-02-22 20:26:00,14.168,14.212,14.094,14.166,500000.0
2007-02-22 20:27:00,14.165,14.216,14.109,14.162,600000.0
2007-02-22 20:28:00,14.052,14.178,14.045,14.151,450000.0
2007-02-22 20:29:00,14.105,14.129,14.047,14.119,350000.0
2007-02-22 20:30:00,14.13,14.221,14.113,14.221,450000.0
2007-02-22 20:31:00,14.125,14.188,14.094,14.178,450000.0
2007-02-22 20:32:00,14.157,14.19,14.089,14.148,250000.0
2007-02-22 20:33:00,14.161,14.18,14.071,14.174,350000.0
2007-02-22 20:34:00,14.169,14.197,14.107,14.197,300000.0
2007-02-22 20:35:00,14.169,14.19,14.07,14.138,650000.0
2007-02-22 20:36:00,14.144,14.164,14.085,14.096,400000.0
2007-02-22 20:38:00,14.139,14.165,14.058,14.163,550000.0
2007-02-22 20:40:00,14.118,14.227,14.081,14.099,550000.0
2007-02-22 20:41:00,14.067,14.16,14.05,14.145,600000.0
2007-02-22 20:42:00,14.094,14.183,14.05,14.076,600000.0
2007-02-22 20:43:00,14.101,14.177,14.068,14.073,250000.0
2007-02-22 20:44:00,14.091,14.218,14.054,14.054,750000.0
2007-02-22 20:45:00,14.17,14.201,14.057,14.168,850000.0
2007-02-22 20:46:00,14.209,14.229,14.107,14.107,700000.0
2007-02-22 20:47:00,14.207,14.207,14.067,14.191,300000.0
2007-02-22 20:48:00,14.219,14.219,14.079,14.19,800000.0
2007-02-22 20:49:00,14.171,14.223,14.12,14.188,500000.0
2007-02-22 20:50:00,14.187,14.197,14.071,14.113,450000.0
2007-02-22 20:51:00,14.208,14.228,14.132,14.222,850000.0
2007-02-22 20:52:00,14.193,14.229,14.124,14.129,400000.0
2007-02-22 20:53:00,14.213,14.213,14.102,14.174,300000.0
2007-02-22 20:54:00,14.193,14.193,14.112,14.145,350000.0
2007-02-22 20:55:00,14.142,14.21,14.096,14.177,650000.0
2007-02-22 20:56:00,14.144,14.211,14.108,14.181,550000.0
2007-02-22 20:57:00,14.181,14.181,14.055,14.165,550000.0
2007-02-22 20:58:00,14.207,14.207,14.087,14.126,400000.0
2007-02-22 20:59:00,14.115,14.218,14.071,14.213,700000.0
2007-02-22 21:00:00,14.213,14.213,14.109,14.199,350000.0
2007-02-22 21:01:00,14.084,14.206,14.084,14.173,600000.0
2007-02-22 21:02:00,14.183,14.183,14.085,14.164,550000.0
2007-02-22 21:03:00,14.143,14.22,14.085,14.085,250000.0
2007-02-22 21:04:00,14.223,14.223,14.13,14.151,500000.0
2007-02-22 21:06:00,14.203,14.205,14.086,14.205,550000.0
2007-02-22 21:07:00,14.108,14.216,14.108,14.216,550000.0
2007-02-22 21:09:00,14.185,14.215,14.125,14.174,250000.0
2007-02-22 21:10:00,14.081,14.203,14.073,14.096,700000.0
2007-02-22 21:11:00,14.173,14.173,14.074,14.144,350000.0
2007-02-22 21:12:00,14.135,14.14,14.061,14.14,150000.0
2007-02-22 21:13:00,14.206,14.206,14.092,14.092,250000.0
2007-02-22 21:14:00,14.14,14.231,14.104,14.187,300000.0
2007-02-22 21:15:00,14.193,14.193,14.051,14.074,300000.0
2007-02-22 21:16:00,14.151,14.191,14.14,14.14,250000.0
2007-02-22 21:17:00,14.175,14.218,14.116,14.172,400000.0
2007-02-22 21:18:00,14.083,14.211,14.08,14.128,550000.0
2007-02-22 21:19:00,14.112,14.203,14.071,14.15,600000.0
2007-02-22 21:20:00,14.124,14.185,14.081,14.185,450000.0
2007-02-22 21:21:00,14.169,14.177,14.05,14.05,300000.0
2007-02-22 21:22:00,14.168,14.204,14.085,14.19,400000.0
2007-02-22 21:23:00,14.119,14.181,14.076,14.155,450000.0
2007-02-22 21:24:00,14.165,14.205,14.059,14.066,450000.0
2007-02-22 21:25:00,14.059,14.17,14.046,14.135,500000.0
2007-02-22 21:26:00,14.157,14.178,14.084,14.167,200000.0
2007-02-22 21:27:00,14.093,14.173,14.059,14.104,350000.0
2007-02-22 21:28:00,14.131,14.147,14.051,14.147,500000.0
2007-02-22 21:29:00,14.122,14.137,14.122,14.137,150000.0
2007-02-22 21:30:00,14.047,14.154,14.047,14.154,250000.0
2007-02-22 21:31:00,14.119,14.135,14.101,14.101,250000.0
2007-02-22 21:32:00,14.078,14.123,14.031,14.031,350000.0
2007-02-22 21:33:00,14.081,14.132,14.062,14.101,400000.0
2007-02-22 21:34:00,14.059,14.123,14.035,14.123,350000.0
2007-02-22 21:35:00,14.098,14.14,14.034,14.068,550000.0
2007-02-22 21:36:00,14.118,14.121,14.044,14.112,200000.0
2007-02-22 21:37:00,14.127,14.127,14.015,14.066,250000.0
2007-02-22 21:38:00,14.049,14.158,14.049,14.115,400000.0
2007-02-22 21:39:00,14.157,14.157,14.014,14.047,500000.0
2007-02-22 21:40:00,14.092,14.176,14.042,14.089,400000.0
2007-02-22 21:41:00,14.086,14.204,14.086,14.191,400000.0
2007-02-22 21:42:00,14.076,14.157,14.022,14.136,300000.0
2007-02-22 21:43:00,14.087,14.164,14.062,14.096,400000.0
2007-02-22 21:44:00,14.102,14.18,14.072,14.09,500000.0
2007-02-22 21:45:00,14.136,14.168,14.024,14.139,450000.0
2007-02-22 21:48:00,14.081,14.147,14.081,14.147,150000.0
2007-02-22 21:49:00,14.077,14.12,14.036,14.12,450000.0
2007-02-22 21:51:00,14.119,14.178,14.049,14.057,550000.0
2007-02-22 21:52:00,14.178,14.178,14.052,14.125,600000.0
2007-02-22 21:54:00,14.101,14.17,14.053,14.072,400000.0
2007-02-22 21:55:00,14.197,14.202,14.082,14.103,600000.0
2007-02-22 21:58:00,14.154,14.196,14.064,14.099,350000.0
2007-02-22 22:00:00,14.129,14.145,14.065,14.081,400000.0
2007-02-22 22:01:00,14.147,14.199,14.082,14.148,350000.0
2007-02-22 22:02:00,14.152,14.19,14.093,14.175,650000.0
2007-02-22 22:03:00,14.163,14.205,14.067,14.123,400000.0
2007-02-22 22:04:00,14.088,14.215,14.088,14.157,400000.0
2007-02-22 22:15:00,14.066,14.192,14.066,14.151,450000.0
2007-02-22 22:18:00,14.155,14.155,14.063,14.099,200000.0
2007-02-22 22:21:00,14.077,14.193,14.075,14.105,450000.0
2007-02-22 22:22:00,14.104,14.241,14.104,14.208,450000.0
2007-02-22 22:23:00,14.197,14.248,14.096,14.182,1100000.0
2007-02-22 22:24:00,14.195,14.206,14.068,14.206,350000.0
2007-02-22 22:26:00,14.188,14.188,14.028,14.09,400000.0
2007-02-22 22:27:00,14.111,14.14,14.111,14.14,150000.0
2007-02-22 22:28:00,14.066,14.148,14.044,14.058,500000.0
2007-02-22 22:31:00,14.121,14.215,14.094,14.1,700000.0
2007-02-22 22:32:00,14.096,14.241,14.092,14.176,550000.0
2007-02-22 22:33:00,14.103,14.148,14.077,14.089,600000.0
2007-02-22 22:35:00,14.069,14.166,14.069,14.15,300000.0
2007-02-22 22:36:00,14.109,14.197,14.096,14.157,400000.0
2007-02-22 22:37:00,14.161,14.176,14.058,14.143,400000.0
2007-02-22 22:39:00,14.164,14.164,14.08,14.113,200000.0
2007-02-22 22:41:00,14.167,14.177,14.067,14.067,350000.0
2007-02-22 22:42:00,14.184,14.184,14.079,14.108,250000.0
2007-02-22 22:43:00,14.11,14.205,14.061,14.082,400000.0
2007-02-22 22:44:00,14.085,14.12,14.076,14.09,350000.0
2007-02-22 22:45:00,14.159,14.196,14.088,14.196,300000.0
2007-02-22 22:46:00,14.125,14.215,14.058,14.175,300000.0
2007-02-22 22:47:00,14.14,14.154,14.057,14.1,450000.0
2007-02-22 22:48:00,14.16,14.16,14.065,14.076,250000.0
2007-02-22 22:49:00,14.155,14.189,14.092,14.179,550000.0
2007-02-22 22:50:00,14.172,14.172,14.084,14.084,150000.0
2007-02-22 22:58:00,14.116,14.15,14.063,14.099,250000.0
2007-02-22 22:59:00,14.145,14.145,14.06,14.063,500000.0
2007-02-22 23:01:00,14.118,14.208,14.113,14.208,350000.0
2007-02-22 23:02:00,14.171,14.186,14.128,14.129,250000.0
2007-02-22 23:03:00,14.125,14.195,14.094,14.1,500000.0
2007-02-22 23:04:00,14.169,14.211,14.083,14.145,600000.0
2007-02-22 23:07:00,14.16,14.163,14.117,14.123,250000.0
2007-02-22 23:08:00,14.211,14.211,14.142,14.155,600000.0
2007-02-22 23:11:00,14.156,14.156,14.056,14.095,200000.0
2007-02-22 23:13:00,14.165,14.165,14.081,14.114,200000.0
2007-02-22 23:20:00,14.194,14.194,14.131,14.14,400000.0
2007-02-22 23:21:00,14.13,14.135,14.049,14.135,250000.0
2007-02-22 23:22:00,14.173,14.209,14.091,14.091,200000.0
2007-02-22 23:23:00,14.161,14.161,14.081,14.081,300000.0
2007-02-22 23:24:00,14.105,14.192,14.105,14.184,400000.0
2007-02-22 23:25:00,14.148,14.199,14.088,14.164,500000.0
2007-02-22 23:32:00,14.144,14.144,14.044,14.083,200000.0
2007-02-22 23:41:00,14.153,14.206,14.145,14.155,300000.0
2007-02-22 23:42:00,14.127,14.178,14.121,14.176,400000.0
2007-02-22 23:47:00,14.155,14.155,14.063,14.099,200000.0
2007-02-22 23:53:00,14.147,14.147,14.046,14.085,200000.0
2007-02-22 23:56:00,14.146,14.18,14.054,14.142,350000.0
2007-02-23 00:00:00,14.087,14.131,14.055,14.055,300000.0
2007-02-23 00:04:00,14.114,14.143,14.025,14.135,600000.0
2007-02-23 00:05:00,14.151,14.151,14.035,14.046,450000.0
2007-02-23 00:09:00,14.117,14.142,14.063,14.142,200000.0
2007-02-23 00:13:00,14.151,14.184,14.066,14.15,650000.0
2007-02-23 00:15:00,14.131,14.181,14.087,14.118,350000.0
2007-02-23 00:16:00,14.096,14.176,14.096,14.17,150000.0
2007-02-23 00:19:00,14.173,14.173,14.031,14.076,300000.0
2007-02-23 00:20:00,14.145,14.171,14.034,14.068,400000.0
2007-02-23 00:23:00,14.07,14.15,14.07,14.126,250000.0
2007-02-23 00:35:00,14.135,14.135,14.051,14.083,200000.0
2007-02-23 00:38:00,14.146,14.207,14.102,14.102,200000.0
2007-02-23 00:39:00,14.113,14.139,14.044,14.044,200000.0
2007-02-23 00:42:00,14.144,14.144,14.061,14.093,200000.0
2007-02-23 00:47:00,14.156,14.156,14.071,14.105,200000.0
2007-02-23 00:54:00,14.148,14.148,14.019,14.08,400000.0
2007-02-23 00:55:00,14.059,14.164,14.059,14.153,400000.0
2007-02-23 01:01:00,14.144,14.144,14.054,14.094,350000.0
2007-02-23 01:10:00,14.154,14.154,14.049,14.086,350000.0
2007-02-23 01:12:00,14.14,14.225,14.081,14.081,500000.0
2007-02-23 01:13:00,14.195,14.272,14.082,14.082,800000.0
2007-02-23 01:14:00,14.064,14.234,14.064,14.14,350000.0
2007-02-23 01:15:00,14.1,14.213,14.1,14.111,400000.0
2007-02-23 01:16:00,14.156,14.165,14.084,14.155,500000.0
2007-02-23 01:17:00,14.217,14.232,14.108,14.226,500000.0
2007-02-23 01:18:00,14.179,14.199,14.097,14.184,350000.0
2007-02-23 01:21:00,14.145,14.215,14.086,14.102,550000.0
2007-02-23 01:22:00,14.136,14.209,14.058,14.1,550000.0
2007-02-23 01:26:00,14.108,14.184,14.108,14.184,350000.0
2007-02-23 01:27:00,14.095,14.193,14.072,14.192,450000.0
2007-02-23 01:28:00,14.216,14.216,14.147,14.174,600000.0
2007-02-23 01:29:00,14.157,14.222,14.084,14.131,550000.0
2007-02-23 01:30:00,14.21,14.21,14.158,14.158,350000.0
2007-02-23 01:31:00,14.087,14.184,14.053,14.155,400000.0
2007-02-23 01:33:00,14.121,14.169,14.098,14.169,300000.0
2007-02-23 01:34:00,14.107,14.258,14.087,14.191,400000.0
2007-02-23 01:36:00,14.081,14.213,14.081,14.13,700000.0
2007-02-23 01:38:00,14.1,14.192,14.083,14.104,350000.0
2007-02-23 01:39:00,14.186,14.196,14.08,14.119,500000.0
2007-02-23 01:40:00,14.222,14.222,14.103,14.169,450000.0
2007-02-23 01:41:00,14.199,14.203,14.046,14.083,500000.0
2007-02-23 01:42:00,14.175,14.204,14.072,14.158,650000.0
2007-02-23 01:43:00,14.202,14.207,14.086,14.086,250000.0
2007-02-23 01:44:00,14.171,14.211,14.138,14.138,200000.0
2007-02-23 01:45:00,14.189,14.238,14.093,14.093,400000.0
2007-02-23 01:46:00,14.137,14.203,14.097,14.181,400000.0
2007-02-23 01:47:00,14.116,14.195,14.076,14.195,400000.0
2007-02-23 01:48:00,14.157,14.195,14.069,14.109,400000.0
2007-02-23 01:49:00,14.154,14.154,14.152,14.152,100000.0
2007-02-23 01:50:00,14.149,14.174,14.044,14.17,500000.0
2007-02-23 01:51:00,14.095,14.172,14.044,14.044,350000.0
2007-02-23 01:52:00,14.068,14.164,14.068,14.101,300000.0
2007-02-23 01:53:00,14.148,14.172,14.07,14.127,250000.0
2007-02-23 01:54:00,14.102,14.156,14.046,14.081,350000.0
2007-02-23 01:55:00,14.08,14.183,14.046,14.183,550000.0
2007-02-23 01:56:00,14.049,14.174,14.049,14.078,300000.0
2007-02-23 01:59:00,14.173,14.173,14.031,14.048,450000.0
2007-02-23 02:00:00,14.061,14.172,14.052,14.069,400000.0
2007-02-23 02:02:00,14.06,14.127,14.055,14.097,450000.0
2007-02-23 02:03:00,14.096,14.183,14.039,14.074,500000.0
2007-02-23 02:04:00,14.087,14.126,14.01,14.043,550000.0
2007-02-23 02:05:00,14.097,14.161,14.05,14.057,400000.0
2007-02-23 02:06:00,14.098,14.173,14.068,14.088,300000.0
2007-02-23 02:08:00,14.155,14.155,14.054,14.134,550000.0
2007-02-23 02:09:00,14.082,14.155,14.044,14.044,350000.0
2007-02-23 02:11:00,14.111,14.162,14.047,14.162,200000.0
2007-02-23 02:12:00,14.095,14.141,14.065,14.065,200000.0
2007-02-23 02:13:00,14.133,14.184,14.037,14.118,450000.0
2007-02-23 02:14:00,14.078,14.144,14.026,14.144,800000.0
2007-02-23 02:15:00,14.147,14.184,14.031,14.184,800000.0
2007-02-23 02:16:00,14.164,14.187,14.072,14.072,600000.0
2007-02-23 02:17:00,14.063,14.168,14.063,14.139,500000.0
2007-02-23 02:18:00,14.042,14.139,14.042,14.114,550000.0
2007-02-23 02:19:00,14.184,14.184,14.037,14.037,350000.0
2007-02-23 02:20:00,14.053,14.161,14.05,14.149,250000.0
2007-02-23 02:24:00,14.114,14.12,14.114,14.12,100000.0
2007-02-23 02:26:00,14.063,14.161,14.057,14.129,400000.0
2007-02-23 02:29:00,14.099,14.194,14.05,14.19,500000.0
2007-02-23 02:30:00,14.051,14.175,14.048,14.17,500000.0
2007-02-23 02:31:00,14.084,14.193,14.022,14.115,550000.0
2007-02-23 02:32:00,14.069,14.19,14.048,14.147,700000.0
2007-02-23 02:33:00,14.132,14.152,14.011,14.137,600000.0
2007-02-23 02:34:00,14.04,14.165,14.04,14.165,450000.0
2007-02-23 02:35:00,14.155,14.176,14.036,14.176,550000.0
2007-02-23 02:36:00,14.088,14.187,14.049,14.141,500000.0
2007-02-23 02:37:00,14.048,14.142,14.048,14.07,650000.0
2007-02-23 02:38:00,14.104,14.22,14.064,14.064,650000.0
2007-02-23 02:40:00,14.091,14.145,14.05,14.083,400000.0
2007-02-23 02:41:00,14.107,14.113,14.029,14.105,550000.0
2007-02-23 02:43:00,14.128,14.219,14.076,14.116,800000.0
2007-02-23 02:44:00,14.069,14.188,14.056,14.176,450000.0
2007-02-23 02:45:00,14.078,14.165,14.037,14.148,450000.0
2007-02-23 02:46:00,14.08,14.172,14.03,14.03,450000.0
2007-02-23 02:47:00,14.141,14.175,14.035,14.139,650000.0
2007-02-23 02:48:00,14.165,14.165,14.036,14.164,300000.0
2007-02-23 02:49:00,14.065,14.162,14.022,14.124,550000.0
2007-02-23 02:50:00,14.134,14.154,14.022,14.022,300000.0
2007-02-23 02:51:00,14.155,14.185,14.036,14.143,1000000.0
2007-02-23 02:52:00,14.05,14.147,14.039,14.1,450000.0
2007-02-23 02:53:00,14.072,14.139,14.01,14.03,550000.0
2007-02-23 02:54:00,14.107,14.165,14.056,14.13,550000.0
2007-02-23 02:55:00,14.057,14.163,14.057,14.142,600000.0
2007-02-23 02:56:00,14.118,14.176,14.047,14.15,600000.0
2007-02-23 02:57:00,14.131,14.165,14.026,14.135,300000.0
2007-02-23 02:58:00,14.157,14.167,14.058,14.138,450000.0
2007-02-23 02:59:00,14.169,14.192,14.048,14.155,900000.0
2007-02-23 03:00:00,14.105,14.163,14.065,14.124,550000.0
2007-02-23 03:02:00,14.115,14.115,14.023,14.059,200000.0
2007-02-23 03:04:00,14.039,14.134,14.031,14.11,450000.0
2007-02-23 03:05:00,14.088,14.137,14.077,14.137,250000.0
2007-02-23 03:07:00,14.114,14.114,14.023,14.043,250000.0
2007-02-23 03:08:00,14.113,14.127,14.056,14.056,300000.0
2007-02-23 03:09:00,14.106,14.112,14.028,14.104,500000.0
2007-02-23 03:10:00,14.159,14.159,14.04,14.114,250000.0
2007-02-23 03:12:00,14.108,14.167,14.059,14.144,600000.0
2007-02-23 03:13:00,14.141,14.173,14.08,14.08,300000.0
2007-02-23 03:14:00,14.143,14.147,14.048,14.049,400000.0
2007-02-23 03:15:00,14.169,14.185,14.067,14.185,600000.0
2007-02-23 03:16:00,14.168,14.168,14.036,14.081,350000.0
2007-02-23 03:17:00,14.074,14.147,14.069,14.147,300000.0
2007-02-23 03:18:00,14.081,14.141,13.988,13.988,250000.0
2007-02-23 03:19:00,14.114,14.178,14.058,14.175,650000.0
2007-02-23 03:20:00,14.129,14.197,14.057,14.08,800000.0
2007-02-23 03:21:00,14.107,14.202,14.074,14.166,400000.0
2007-02-23 03:22:00,14.197,14.197,14.025,14.092,450000.0
2007-02-23 03:23:00,14.076,14.189,14.076,14.159,200000.0
2007-02-23 03:24:00,14.177,14.231,14.095,14.231,400000.0
2007-02-23 03:25:00,14.191,14.217,14.113,14.197,550000.0
2007-02-23 03:26:00,14.111,14.206,14.111,14.176,250000.0
2007-02-23 03:27:00,14.087,14.193,14.074,14.169,600000.0
2007-02-23 03:28:00,14.07,14.163,14.033,14.077,450000.0
2007-02-23 03:29:00,14.123,14.173,14.087,14.12,700000.0
2007-02-23 03:30:00,14.154,14.154,14.018,14.025,550000.0
2007-02-23 03:32:00,14.141,14.156,14.094,14.156,150000.0
2007-02-23 03:33:00,14.152,14.154,14.052,14.1,350000.0
2007-02-23 03:34:00,14.048,14.17,14.048,14.149,250000.0
2007-02-23 03:35:00,14.171,14.171,14.042,14.148,400000.0
2007-02-23 03:36:00,14.135,14.146,14.057,14.146,350000.0
2007-02-23 03:37:00,14.136,14.136,14.136,14.136,50000.0
2007-02-23 03:40:00,14.112,14.19,14.035,14.054,700000.0
2007-02-23 03:41:00,14.103,14.206,14.059,14.171,500000.0
2007-02-23 03:43:00,14.187,14.187,14.036,14.059,250000.0
2007-02-23 03:44:00,14.045,14.201,14.035,14.042,550000.0
2007-02-23 03:45:00,14.122,14.158,14.069,14.158,350000.0
2007-02-23 03:46:00,14.054,14.134,14.047,14.047,350000.0
2007-02-23 03:47:00,14.181,14.181,14.031,14.109,250000.0
2007-02-23 03:48:00,14.038,14.139,14.024,14.049,400000.0
2007-02-23 03:50:00,14.049,14.163,14.048,14.154,400000.0
2007-02-23 03:52:00,14.072,14.183,14.072,14.151,450000.0
2007-02-23 03:59:00,14.11,14.217,14.065,14.177,550000.0
2007-02-23 04:00:00,14.1,14.186,14.091,14.186,350000.0
2007-02-23 04:01:00,14.057,14.155,14.046,14.135,450000.0
2007-02-23 04:02:00,14.146,14.146,13.991,14.035,550000.0
2007-02-23 04:03:00,14.161,14.174,14.058,14.058,450000.0
2007-02-23 04:06:00,14.127,14.127,14.043,14.083,300000.0
2007-02-23 04:07:00,14.112,14.155,14.067,14.155,250000.0
2007-02-23 04:08:00,14.083,14.174,14.073,14.117,600000.0
2007-02-23 04:10:00,14.138,14.182,14.058,14.087,400000.0
2007-02-23 04:11:00,14.089,14.174,14.054,14.149,350000.0
2007-02-23 04:12:00,14.056,14.211,14.056,14.131,550000.0
2007-02-23 04:13:00,14.118,14.138,14.003,14.138,350000.0
2007-02-23 04:15:00,14.113,14.193,14.059,14.14,800000.0
2007-02-23 04:16:00,14.089,14.211,14.089,14.163,600000.0
2007-02-23 04:17:00,14.161,14.161,14.152,14.152,100000.0
2007-02-23 04:18:00,14.106,14.148,14.071,14.148,350000.0
2007-02-23 04:19:00,14.121,14.17,14.046,14.066,600000.0
2007-02-23 04:20:00,14.149,14.179,14.052,14.134,600000.0
2007-02-23 04:22:00,14.139,14.139,14.03,14.067,200000.0
2007-02-23 04:24:00,14.142,14.142,14.072,14.109,200000.0
2007-02-23 04:27:00,14.174,14.183,14.062,14.183,450000.0
2007-02-23 04:28:00,14.163,14.191,14.092,14.134,450000.0
2007-02-23 04:29:00,14.115,14.214,14.089,14.089,600000.0
2007-02-23 04:30:00,14.112,14.205,14.099,14.145,500000.0
2007-02-23 04:31:00,14.107,14.205,14.05,14.094,550000.0
2007-02-23 04:32:00,14.097,14.148,14.07,14.101,450000.0
2007-02-23 04:35:00,14.155,14.155,14.063,14.099,200000.0
2007-02-23 04:38:00,14.175,14.175,14.101,14.101,150000.0
2007-02-23 04:39:00,14.147,14.155,14.037,14.118,550000.0
2007-02-23 04:40:00,14.099,14.158,14.064,14.064,400000.0
2007-02-23 04:43:00,14.125,14.181,14.125,14.178,150000.0
2007-02-23 04:44:00,14.132,14.156,14.066,14.142,350000.0
2007-02-23 04:45:00,14.183,14.183,14.111,14.147,350000.0
2007-02-23 04:46:00,14.183,14.183,14.059,14.176,250000.0
2007-02-23 04:47:00,14.149,14.183,14.145,14.183,300000.0
2007-02-23 04:48:00,14.127,14.146,14.127,14.146,100000.0
2007-02-23 04:49:00,14.103,14.209,14.103,14.205,150000.0
2007-02-23 04:51:00,14.166,14.192,14.053,14.192,300000.0
2007-02-23 04:52:00,14.146,14.186,14.046,14.135,300000.0
2007-02-23 04:53:00,14.077,14.191,14.074,14.18,550000.0
2007-02-23 04:54:00,14.175,14.175,14.03,14.03,500000.0
2007-02-23 04:55:00,14.055,14.115,14.026,14.026,350000.0
2007-02-23 04:56:00,14.042,14.151,14.042,14.127,450000.0
2007-02-23 04:57:00,14.156,14.168,14.062,14.142,250000.0
2007-02-23 04:58:00,14.034,14.168,14.034,14.094,400000.0
2007-02-23 04:59:00,14.185,14.186,14.05,14.05,350000.0
2007-02-23 05:00:00,14.094,14.156,14.057,14.156,350000.0
2007-02-23 05:01:00,14.067,14.188,14.067,14.188,250000.0
2007-02-23 05:02:00,14.041,14.166,14.041,14.132,300000.0
2007-02-23 05:03:00,14.149,14.168,14.083,14.118,450000.0
2007-02-23 05:04:00,14.077,14.148,14.055,14.148,250000.0
2007-02-23 05:05:00,14.068,14.151,14.052,14.151,250000.0
2007-02-23 05:06:00,14.122,14.153,14.052,14.153,250000.0
2007-02-23 05:08:00,14.089,14.183,14.063,14.115,450000.0
2007-02-23 05:09:00,14.211,14.221,14.108,14.108,650000.0
2007-02-23 05:10:00,14.159,14.162,14.112,14.162,350000.0
2007-02-23 05:11:00,14.134,14.154,14.07,14.129,300000.0
2007-02-23 05:12:00,14.069,14.238,14.061,14.061,650000.0
2007-02-23 05:13:00,14.121,14.183,14.078,14.143,250000.0
2007-02-23 05:15:00,14.147,14.173,14.026,14.161,650000.0
2007-02-23 05:16:00,14.217,14.217,14.096,14.147,300000.0
2007-02-23 05:17:00,14.075,14.169,14.075,14.132,400000.0
2007-02-23 05:19:00,14.108,14.169,14.091,14.169,350000.0
2007-02-23 05:20:00,14.16,14.172,14.133,14.133,200000.0
2007-02-23 05:21:00,14.11,14.138,14.005,14.046,500000.0
2007-02-23 05:22:00,14.096,14.178,14.096,14.142,150000.0
2007-02-23 05:23:00,14.16,14.202,14.065,14.202,450000.0
2007-02-23 05:24:00,14.189,14.189,14.047,14.142,300000.0
2007-02-23 05:25:00,14.044,14.187,14.037,14.115,350000.0
2007-02-23 05:26:00,14.122,14.157,14.079,14.082,500000.0
2007-02-23 05:27:00,14.039,14.172,14.039,14.091,450000.0
2007-02-23 05:28:00,14.12,14.188,14.12,14.159,450000.0
2007-02-23 05:29:00,14.108,14.213,14.108,14.213,300000.0
2007-02-23 05:30:00,14.169,14.182,14.087,14.158,450000.0
2007-02-23 05:31:00,14.19,14.193,14.141,14.161,300000.0
2007-02-23 05:32:00,14.142,14.142,14.066,14.073,250000.0
2007-02-23 05:33:00,14.133,14.156,14.081,14.156,150000.0
2007-02-23 05:34:00,14.22,14.22,14.097,14.158,550000.0
2007-02-23 05:35:00,14.149,14.195,14.112,14.177,450000.0
2007-02-23 05:37:00,14.104,14.155,14.091,14.111,350000.0
2007-02-23 05:39:00,14.212,14.212,14.151,14.182,200000.0
2007-02-23 05:40:00,14.163,14.176,14.163,14.176,100000.0
2007-02-23 05:41:00,14.189,14.24,14.142,14.193,300000.0
2007-02-23 05:42:00,14.134,14.192,14.084,14.192,550000.0
2007-02-23 05:43:00,14.179,14.228,14.093,14.093,350000.0
2007-02-23 05:44:00,14.231,14.231,14.101,14.174,400000.0
2007-02-23 05:45:00,14.221,14.232,14.133,14.191,300000.0
2007-02-23 05:46:00,14.173,14.209,14.115,14.209,250000.0
2007-02-23 05:48:00,14.057,14.124,14.057,14.124,150000.0
2007-02-23 05:49:00,14.104,14.109,14.104,14.109,100000.0
2007-02-23 05:50:00,14.127,14.196,14.113,14.196,250000.0
2007-02-23 05:51:00,14.182,14.219,14.145,14.201,450000.0
2007-02-23 05:52:00,14.209,14.229,14.105,14.205,450000.0
2007-02-23 05:53:00,14.105,14.202,14.105,14.125,250000.0
2007-02-23 05:54:00,14.144,14.187,14.141,14.147,300000.0
2007-02-23 05:55:00,14.125,14.191,14.088,14.125,350000.0
2007-02-23 05:56:00,14.187,14.191,14.088,14.173,350000.0
2007-02-23 05:58:00,14.129,14.215,14.069,14.161,500000.0
2007-02-23 05:59:00,14.206,14.229,14.136,14.136,250000.0
2007-02-23 06:00:00,14.163,14.222,14.061,14.206,500000.0
2007-02-23 06:01:00,14.176,14.176,14.035,14.08,550000.0
2007-02-23 06:02:00,14.179,14.222,14.13,14.183,300000.0
2007-02-23 06:03:00,14.178,14.183,14.1,14.132,300000.0
2007-02-23 06:04:00,14.098,14.235,14.087,14.146,650000.0
2007-02-23 06:05:00,14.199,14.218,14.064,14.151,500000.0
2007-02-23 06:06:00,14.206,14.244,14.118,14.146,500000.0
2007-02-23 06:07:00,14.145,14.208,14.095,14.15,500000.0
2007-02-23 06:08:00,14.198,14.237,14.098,14.214,600000.0
2007-02-23 06:09:00,14.21,14.23,14.127,14.17,500000.0
2007-02-23 06:11:00,14.131,14.221,14.128,14.186,300000.0
2007-02-23 06:12:00,14.155,14.235,14.129,14.235,400000.0
2007-02-23 06:13:00,14.181,14.19,14.108,14.108,550000.0
2007-02-23 06:14:00,14.213,14.213,14.114,14.129,550000.0
2007-02-23 06:15:00,14.205,14.21,14.05,14.195,750000.0
2007-02-23 06:16:00,14.194,14.237,14.103,14.219,800000.0
2007-02-23 06:17:00,14.18,14.25,14.18,14.25,200000.0
2007-02-23 06:18:00,14.181,14.181,14.068,14.102,400000.0
2007-02-23 06:19:00,14.191,14.229,14.153,14.202,350000.0
2007-02-23 06:20:00,14.186,14.222,14.108,14.14,250000.0
2007-02-23 06:21:00,14.135,14.213,14.094,14.144,450000.0
2007-02-23 06:22:00,14.21,14.251,14.098,14.251,350000.0
2007-02-23 06:24:00,14.196,14.213,14.164,14.164,150000.0
2007-02-23 06:25:00,14.218,14.218,14.139,14.139,150000.0
2007-02-23 06:26:00,14.195,14.195,14.085,14.085,400000.0
2007-02-23 06:28:00,14.185,14.185,14.08,14.116,200000.0
2007-02-23 06:30:00,14.175,14.175,14.083,14.119,200000.0
2007-02-23 06:32:00,14.122,14.198,14.053,14.198,550000.0
2007-02-23 06:33:00,14.078,14.182,14.078,14.172,500000.0
2007-02-23 06:34:00,14.178,14.216,14.155,14.216,200000.0
2007-02-23 06:35:00,14.203,14.279,14.148,14.221,400000.0
2007-02-23 06:36:00,14.244,14.245,14.101,14.194,500000.0
2007-02-23 06:37:00,14.246,14.252,14.108,14.245,700000.0
2007-02-23 06:39:00,14.253,14.253,14.13,14.144,350000.0
2007-02-23 06:40:00,14.148,14.219,14.114,14.219,450000.0
2007-02-23 06:42:00,14.22,14.244,14.112,14.112,750000.0
2007-02-23 06:43:00,14.232,14.255,14.145,14.214,500000.0
2007-02-23 06:44:00,14.194,14.232,14.12,14.165,450000.0
2007-02-23 06:45:00,14.22,14.242,14.112,14.124,350000.0
2007-02-23 06:47:00,14.24,14.263,14.136,14.251,650000.0
2007-02-23 06:48:00,14.155,14.229,14.108,14.134,450000.0
2007-02-23 06:49:00,14.112,14.244,14.112,14.2,550000.0
2007-02-23 06:50:00,14.232,14.243,14.133,14.133,350000.0
2007-02-23 06:51:00,14.24,14.24,14.122,14.122,300000.0
2007-02-23 06:52:00,14.144,14.228,14.117,14.213,350000.0
2007-02-23 06:53:00,14.167,14.208,14.12,14.12,300000.0
2007-02-23 06:54:00,14.215,14.215,14.149,14.161,300000.0
2007-02-23 06:55:00,14.157,14.186,14.149,14.157,250000.0
2007-02-23 06:56:00,14.176,14.204,14.091,14.204,350000.0
2007-02-23 06:57:00,14.153,14.158,14.138,14.147,200000.0
2007-02-23 06:59:00,14.186,14.186,14.081,14.117,300000.0
2007-02-23 07:02:00,14.186,14.186,14.114,14.114,100000.0
2007-02-23 07:03:00,14.144,14.226,14.111,14.176,350000.0
2007-02-23 07:05:00,14.206,14.215,14.104,14.104,250000.0
2007-02-23 07:06:00,14.186,14.207,14.08,14.179,400000.0
2007-02-23 07:08:00,14.126,14.228,14.126,14.19,400000.0
2007-02-23 07:09:00,14.151,14.237,14.13,14.237,450000.0
2007-02-23 07:10:00,14.14,14.21,14.119,14.119,450000.0
2007-02-23 07:11:00,14.208,14.208,14.145,14.166,150000.0
2007-02-23 07:12:00,14.167,14.213,14.101,14.209,250000.0
2007-02-23 07:14:00,14.113,14.191,14.113,14.191,350000.0
2007-02-23 07:15:00,14.192,14.203,14.152,14.203,250000.0
2007-02-23 07:16:00,14.215,14.292,14.135,14.228,450000.0
2007-02-23 07:17:00,14.156,14.22,14.133,14.217,400000.0
2007-02-23 07:18:00,14.206,14.223,14.155,14.215,400000.0
2007-02-23 07:20:00,14.21,14.21,14.1,14.166,300000.0
2007-02-23 07:22:00,14.159,14.183,14.073,14.183,250000.0
2007-02-23 07:23:00,14.212,14.235,14.183,14.235,350000.0
2007-02-23 07:24:00,14.215,14.253,14.16,14.208,350000.0
2007-02-23 07:26:00,14.134,14.14,14.134,14.134,150000.0
2007-02-23 07:27:00,14.154,14.216,14.102,14.102,300000.0
2007-02-23 07:28:00,14.171,14.178,14.08,14.178,350000.0
2007-02-23 07:29:00,14.12,14.217,14.086,14.126,500000.0
2007-02-23 07:30:00,14.208,14.229,14.111,14.12,450000.0
2007-02-23 07:31:00,14.162,14.191,14.117,14.172,300000.0
2007-02-23 07:32:00,14.117,14.195,14.104,14.156,600000.0
2007-02-23 07:34:00,14.195,14.201,14.102,14.166,350000.0
2007-02-23 07:35:00,14.141,14.19,14.069,14.19,250000.0
2007-02-23 07:36:00,14.141,14.215,14.134,14.155,500000.0
2007-02-23 07:37:00,14.05,14.224,14.05,14.167,450000.0
2007-02-23 07:38:00,14.194,14.194,14.086,14.152,400000.0
2007-02-23 07:40:00,14.15,14.191,14.081,14.177,450000.0
2007-02-23 07:41:00,14.212,14.237,14.102,14.102,250000.0
2007-02-23 07:42:00,14.198,14.198,14.092,14.092,100000.0
2007-02-23 07:43:00,14.071,14.177,14.051,14.177,450000.0
2007-02-23 07:44:00,14.198,14.204,14.099,14.13,300000.0
2007-02-23 07:46:00,14.081,14.219,14.081,14.153,450000.0
2007-02-23 07:47:00,14.195,14.208,14.113,14.199,450000.0
2007-02-23 07:48:00,14.137,14.222,14.104,14.186,450000.0
2007-02-23 07:49:00,14.099,14.214,14.099,14.177,350000.0
2007-02-23 07:50:00,14.088,14.191,14.088,14.162,350000.0
2007-02-23 07:51:00,14.098,14.216,14.087,14.216,600000.0
2007-02-23 07:52:00,14.229,14.229,14.11,14.111,500000.0
2007-02-23 07:53:00,14.199,14.207,14.098,14.194,450000.0
2007-02-23 07:54:00,14.186,14.193,14.153,14.153,300000.0
2007-02-23 07:55:00,14.116,14.197,14.116,14.139,250000.0
2007-02-23 07:56:00,14.185,14.226,14.077,14.077,250000.0
2007-02-23 07:57:00,14.178,14.216,14.112,14.148,300000.0
2007-02-23 07:58:00,14.106,14.17,14.106,14.118,400000.0
2007-02-23 07:59:00,14.148,14.217,14.121,14.142,400000.0
2007-02-23 08:00:00,14.17,14.247,14.165,14.237,400000.0
2007-02-23 08:01:00,14.132,14.209,14.054,14.054,350000.0
2007-02-23 08:02:00,14.081,14.191,14.058,14.113,750000.0
2007-02-23 08:03:00,14.09,14.187,14.09,14.187,450000.0
2007-02-23 08:04:00,14.135,14.222,14.092,14.092,300000.0
2007-02-23 08:05:00,14.11,14.204,14.066,14.096,550000.0
2007-02-23 08:06:00,14.08,14.156,14.067,14.116,400000.0
2007-02-23 08:07:00,14.193,14.193,14.066,14.16,500000.0
2007-02-23 08:08:00,14.114,14.205,14.086,14.09,650000.0
2007-02-23 08:09:00,14.127,14.186,14.074,14.12,500000.0
2007-02-23 08:10:00,14.194,14.194,14.103,14.103,250000.0
2007-02-23 08:11:00,14.186,14.188,14.086,14.177,300000.0
2007-02-23 08:12:00,14.211,14.211,14.106,14.106,100000.0
2007-02-23 08:13:00,14.21,14.263,14.128,14.128,400000.0
2007-02-23 08:14:00,14.103,14.222,14.099,14.178,400000.0
2007-02-23 08:15:00,14.107,14.208,14.102,14.208,250000.0
2007-02-23 08:16:00,14.127,14.184,14.127,14.143,250000.0
2007-02-23 08:17:00,14.084,14.181,14.066,14.177,650000.0
2007-02-23 08:18:00,14.183,14.263,14.125,14.177,550000.0
2007-02-23 08:19:00,14.105,14.163,14.105,14.117,250000.0
2007-02-23 08:20:00,14.22,14.233,14.115,14.184,550000.0
2007-02-23 08:21:00,14.115,14.239,14.092,14.144,550000.0
2007-02-23 08:22:00,14.099,14.197,14.073,14.097,350000.0
2007-02-23 08:23:00,14.112,14.215,14.112,14.202,300000.0
2007-02-23 08:24:00,14.205,14.205,14.106,14.106,250000.0
2007-02-23 08:25:00,14.109,14.241,14.109,14.214,350000.0
2007-02-23 08:26:00,14.218,14.218,14.108,14.206,500000.0
2007-02-23 08:27:00,14.139,14.185,14.138,14.185,250000.0
2007-02-23 08:28:00,14.184,14.201,14.097,14.167,450000.0
2007-02-23 08:29:00,14.084,14.169,14.061,14.163,400000.0
2007-02-23 08:30:00,14.162,14.189,14.11,14.165,400000.0
2007-02-23 08:31:00,14.112,14.174,14.097,14.138,400000.0
2007-02-23 08:32:00,14.207,14.225,14.111,14.163,400000.0
2007-02-23 08:33:00,14.175,14.227,14.087,14.188,400000.0
2007-02-23 08:35:00,14.188,14.188,14.09,14.122,350000.0
2007-02-23 08:36:00,14.17,14.206,14.093,14.125,500000.0
2007-02-23 08:37:00,14.145,14.196,14.094,14.167,250000.0
2007-02-23 08:38:00,14.187,14.219,14.091,14.12,650000.0
2007-02-23 08:40:00,14.199,14.241,14.132,14.202,450000.0
2007-02-23 08:41:00,14.196,14.217,14.148,14.148,350000.0
2007-02-23 08:42:00,14.234,14.234,14.121,14.191,450000.0
2007-02-23 08:43:00,14.143,14.212,14.143,14.198,500000.0
2007-02-23 08:44:00,14.154,14.202,14.143,14.188,350000.0
2007-02-23 08:45:00,14.194,14.232,14.146,14.146,350000.0
2007-02-23 08:46:00,14.214,14.239,14.113,14.2,500000.0
2007-02-23 08:47:00,14.2,14.2,14.058,14.138,550000.0
2007-02-23 08:48:00,14.113,14.173,14.113,14.155,450000.0
2007-02-23 08:49:00,14.243,14.243,14.134,14.19,400000.0
2007-02-23 08:50:00,14.103,14.246,14.103,14.193,400000.0
2007-02-23 08:51:00,14.194,14.234,14.11,14.158,350000.0
2007-02-23 08:52:00,14.096,14.192,14.08,14.192,450000.0
2007-02-23 08:53:00,14.224,14.239,14.142,14.2,400000.0
2007-02-23 08:55:00,14.224,14.236,14.089,14.236,250000.0
2007-02-23 08:57:00,14.22,14.291,14.139,14.211,550000.0
2007-02-23 09:00:00,14.196,14.243,14.11,14.11,550000.0
2007-02-23 09:01:00,14.18,14.18,14.076,14.076,200000.0
2007-02-23 09:04:00,14.178,14.243,14.09,14.221,400000.0
2007-02-23 09:05:00,14.126,14.192,14.082,14.189,400000.0
2007-02-23 09:06:00,14.169,14.216,14.091,14.136,350000.0
2007-02-23 09:08:00,14.12,14.229,14.097,14.229,300000.0
2007-02-23 09:09:00,14.148,14.299,14.143,14.15,450000.0
2007-02-23 09:10:00,14.212,14.221,14.102,14.212,350000.0
2007-02-23 09:11:00,14.206,14.206,14.071,14.129,550000.0
2007-02-23 09:12:00,14.208,14.226,14.07,14.117,550000.0
2007-02-23 09:13:00,14.168,14.241,14.131,14.241,450000.0
2007-02-23 09:14:00,14.215,14.267,14.157,14.157,500000.0
2007-02-23 09:15:00,14.153,14.216,14.113,14.194,350000.0
2007-02-23 09:16:00,14.168,14.252,14.119,14.15,350000.0
2007-02-23 09:17:00,14.247,14.258,14.124,14.225,550000.0
2007-02-23 09:18:00,14.219,14.249,14.146,14.21,400000.0
2007-02-23 09:19:00,14.257,14.257,14.155,14.249,450000.0
2007-02-23 09:20:00,14.162,14.242,14.126,14.136,450000.0
2007-02-23 09:21:00,14.19,14.246,14.122,14.246,550000.0
2007-02-23 09:22:00,14.21,14.247,14.139,14.247,450000.0
2007-02-23 09:23:00,14.149,14.238,14.103,14.224,450000.0
2007-02-23 09:24:00,14.107,14.202,14.107,14.163,400000.0
2007-02-23 09:25:00,14.232,14.232,14.116,14.14,350000.0
2007-02-23 09:26:00,14.232,14.232,14.138,14.191,300000.0
2007-02-23 09:27:00,14.157,14.232,14.13,14.13,350000.0
2007-02-23 09:28:00,14.164,14.21,14.134,14.2,350000.0
2007-02-23 09:29:00,14.111,14.221,14.111,14.203,300000.0
2007-02-23 09:30:00,14.152,14.249,14.113,14.249,400000.0
2007-02-23 09:31:00,14.222,14.222,14.142,14.209,400000.0
2007-02-23 09:32:00,14.194,14.24,14.137,14.24,250000.0
2007-02-23 09:33:00,14.2,14.232,14.063,14.232,450000.0
2007-02-23 09:35:00,14.143,14.25,14.143,14.25,350000.0
2007-02-23 09:36:00,14.139,14.204,14.073,14.082,500000.0
2007-02-23 09:37:00,14.175,14.226,14.092,14.193,400000.0
2007-02-23 09:38:00,14.137,14.203,14.077,14.203,450000.0
2007-02-23 09:39:00,14.244,14.307,14.14,14.246,500000.0
2007-02-23 09:40:00,14.121,14.229,14.09,14.09,550000.0
2007-02-23 09:41:00,14.183,14.24,14.116,14.116,350000.0
2007-02-23 09:42:00,14.201,14.214,14.121,14.138,400000.0
2007-02-23 09:44:00,14.143,14.219,14.102,14.102,600000.0
2007-02-23 09:45:00,14.129,14.206,14.07,14.191,350000.0
2007-02-23 09:46:00,14.175,14.259,14.129,14.129,300000.0
2007-02-23 09:48:00,14.229,14.246,14.118,14.158,450000.0
2007-02-23 09:49:00,14.156,14.202,14.069,14.114,350000.0
2007-02-23 09:50:00,14.115,14.195,14.075,14.075,500000.0
2007-02-23 09:52:00,14.204,14.204,14.067,14.175,400000.0
2007-02-23 09:53:00,14.108,14.206,14.08,14.08,400000.0
2007-02-23 09:54:00,14.204,14.231,14.092,14.18,350000.0
2007-02-23 09:55:00,14.182,14.253,14.127,14.149,400000.0
2007-02-23 09:56:00,14.144,14.257,14.12,14.217,400000.0
2007-02-23 09:57:00,14.12,14.208,14.103,14.185,500000.0
2007-02-23 09:59:00,14.125,14.254,14.109,14.254,450000.0
2007-02-23 10:00:00,14.209,14.209,14.066,14.189,550000.0
2007-02-23 10:01:00,14.183,14.241,14.105,14.195,500000.0
2007-02-23 10:02:00,14.115,14.257,14.115,14.211,350000.0
2007-02-23 10:03:00,14.212,14.226,14.119,14.143,400000.0
2007-02-23 10:04:00,14.211,14.242,14.149,14.177,400000.0
2007-02-23 10:05:00,14.118,14.242,14.118,14.242,400000.0
2007-02-23 10:08:00,14.139,14.287,14.123,14.276,550000.0
2007-02-23 10:09:00,14.257,14.263,14.124,14.259,450000.0
2007-02-23 10:10:00,14.238,14.248,14.123,14.232,550000.0
2007-02-23 10:11:00,14.258,14.259,14.131,14.131,500000.0
2007-02-23 10:12:00,14.239,14.239,14.117,14.195,350000.0
2007-02-23 10:13:00,14.166,14.265,14.105,14.115,500000.0
2007-02-23 10:14:00,14.114,14.205,14.109,14.109,150000.0
2007-02-23 10:15:00,14.227,14.237,14.139,14.197,350000.0
2007-02-23 10:16:00,14.116,14.25,14.116,14.199,400000.0
2007-02-23 10:17:00,14.155,14.178,14.079,14.098,400000.0
2007-02-23 10:18:00,14.069,14.227,14.065,14.227,450000.0
2007-02-23 10:20:00,14.158,14.209,14.13,14.13,550000.0
2007-02-23 10:21:00,14.212,14.262,14.199,14.229,400000.0
2007-02-23 10:22:00,14.125,14.259,14.125,14.152,400000.0
2007-02-23 10:23:00,14.188,14.192,14.051,14.163,450000.0
2007-02-23 10:24:00,14.22,14.239,14.088,14.239,900000.0
2007-02-23 10:26:00,14.238,14.238,14.106,14.106,350000.0
2007-02-23 10:27:00,14.212,14.246,14.144,14.246,450000.0
2007-02-23 10:28:00,14.254,14.254,14.147,14.178,350000.0
2007-02-23 10:31:00,14.121,14.236,14.121,14.174,350000.0
2007-02-23 10:32:00,14.177,14.238,14.117,14.219,700000.0
2007-02-23 10:33:00,14.224,14.251,14.14,14.241,400000.0
2007-02-23 10:34:00,14.249,14.249,14.117,14.194,500000.0
2007-02-23 10:35:00,14.116,14.239,14.099,14.173,400000.0
2007-02-23 10:36:00,14.165,14.28,14.138,14.14,500000.0
2007-02-23 10:39:00,14.24,14.284,14.125,14.125,650000.0
2007-02-23 10:40:00,14.217,14.227,14.116,14.226,550000.0
2007-02-23 10:41:00,14.208,14.208,14.081,14.081,350000.0
2007-02-23 10:42:00,14.182,14.233,14.094,14.191,750000.0
2007-02-23 10:44:00,14.185,14.196,14.087,14.172,900000.0
2007-02-23 10:45:00,14.175,14.213,14.067,14.158,350000.0
2007-02-23 10:46:00,14.179,14.236,14.111,14.236,400000.0
2007-02-23 10:47:00,14.213,14.25,14.138,14.138,350000.0
2007-02-23 10:48:00,14.163,14.267,14.152,14.254,450000.0
2007-02-23 10:49:00,14.253,14.253,14.127,14.127,600000.0
2007-02-23 10:50:00,14.199,14.285,14.137,14.137,800000.0
2007-02-23 10:51:00,14.206,14.252,14.113,14.24,550000.0
2007-02-23 10:52:00,14.21,14.212,14.065,14.204,950000.0
2007-02-23 10:53:00,14.183,14.246,14.104,14.164,500000.0
2007-02-23 10:54:00,14.227,14.233,14.131,14.233,400000.0
2007-02-23 10:55:00,14.213,14.249,14.117,14.181,800000.0
2007-02-23 10:56:00,14.16,14.239,14.08,14.239,400000.0
2007-02-23 10:57:00,14.233,14.285,14.145,14.215,450000.0
2007-02-23 10:58:00,14.13,14.223,14.089,14.149,350000.0
2007-02-23 10:59:00,14.204,14.241,14.089,14.089,450000.0
2007-02-23 11:00:00,14.157,14.253,14.113,14.145,350000.0
2007-02-23 11:01:00,14.126,14.263,14.126,14.211,500000.0
2007-02-23 11:02:00,14.258,14.258,14.13,14.188,400000.0
2007-02-23 11:03:00,14.141,14.23,14.08,14.145,550000.0
2007-02-23 11:04:00,14.257,14.264,14.162,14.261,400000.0
2007-02-23 11:05:00,14.1,14.231,14.088,14.107,550000.0
2007-02-23 11:06:00,14.215,14.248,14.119,14.119,350000.0
2007-02-23 11:07:00,14.187,14.231,14.138,14.229,450000.0
2007-02-23 11:08:00,14.156,14.259,14.134,14.259,350000.0
2007-02-23 11:09:00,14.231,14.231,14.114,14.21,500000.0
2007-02-23 11:10:00,14.112,14.263,14.112,14.183,400000.0
2007-02-23 11:11:00,14.24,14.27,14.117,14.212,350000.0
2007-02-23 11:12:00,14.21,14.224,14.112,14.188,550000.0
2007-02-23 11:13:00,14.191,14.228,14.071,14.226,500000.0
2007-02-23 11:15:00,14.117,14.239,14.109,14.158,400000.0
2007-02-23 11:17:00,14.237,14.237,14.127,14.224,350000.0
2007-02-23 11:19:00,14.101,14.226,14.042,14.226,550000.0
2007-02-23 11:20:00,14.185,14.223,14.11,14.148,400000.0
2007-02-23 11:21:00,14.235,14.235,14.107,14.208,450000.0
2007-02-23 11:22:00,14.234,14.263,14.093,14.093,400000.0
2007-02-23 11:23:00,14.084,14.228,14.084,14.134,500000.0
2007-02-23 11:24:00,14.204,14.271,14.153,14.211,550000.0
2007-02-23 11:25:00,14.104,14.206,14.071,14.127,550000.0
2007-02-23 11:26:00,14.217,14.238,14.134,14.237,400000.0
2007-02-23 11:27:00,14.137,14.239,14.137,14.235,500000.0
2007-02-23 11:28:00,14.111,14.201,14.088,14.201,350000.0
2007-02-23 11:29:00,14.149,14.22,14.117,14.141,500000.0
2007-02-23 11:30:00,14.224,14.247,14.128,14.128,500000.0
2007-02-23 11:31:00,14.207,14.236,14.108,14.187,350000.0
2007-02-23 11:32:00,14.203,14.228,14.134,14.134,450000.0
2007-02-23 11:33:00,14.119,14.246,14.119,14.197,350000.0
2007-02-23 11:34:00,14.201,14.222,14.107,14.188,350000.0
2007-02-23 11:35:00,14.195,14.234,14.098,14.174,450000.0
2007-02-23 11:36:00,14.153,14.252,14.112,14.167,550000.0
2007-02-23 11:37:00,14.136,14.226,14.084,14.199,400000.0
2007-02-23 11:38:00,14.201,14.218,14.131,14.2,400000.0
2007-02-23 11:39:00,14.147,14.239,14.112,14.142,350000.0
2007-02-23 11:40:00,14.15,14.209,14.103,14.173,400000.0
2007-02-23 11:41:00,14.108,14.204,14.108,14.157,350000.0
2007-02-23 11:42:00,14.127,14.216,14.127,14.209,350000.0
2007-02-23 11:43:00,14.24,14.246,14.141,14.246,350000.0
2007-02-23 11:44:00,14.23,14.235,14.113,14.22,450000.0
2007-02-23 11:45:00,14.146,14.24,14.13,14.228,550000.0
2007-02-23 11:46:00,14.212,14.26,14.126,14.15,400000.0
2007-02-23 11:47:00,14.186,14.241,14.094,14.208,500000.0
2007-02-23 11:48:00,14.193,14.228,14.131,14.211,400000.0
2007-02-23 11:49:00,14.209,14.296,14.146,14.221,350000.0
2007-02-23 11:50:00,14.194,14.242,14.121,14.242,350000.0
2007-02-23 11:51:00,14.118,14.223,14.118,14.219,450000.0
2007-02-23 11:52:00,14.186,14.279,14.151,14.276,450000.0
2007-02-23 11:53:00,14.128,14.263,14.128,14.174,400000.0
2007-02-23 11:54:00,14.268,14.312,14.164,14.232,550000.0
2007-02-23 11:55:00,14.224,14.274,14.157,14.272,350000.0
2007-02-23 11:56:00,14.214,14.278,14.196,14.197,350000.0
2007-02-23 11:57:00,14.25,14.261,14.151,14.223,450000.0
2007-02-23 11:58:00,14.132,14.255,14.129,14.255,350000.0
2007-02-23 11:59:00,14.21,14.241,14.137,14.177,450000.0
2007-02-23 12:00:00,14.199,14.204,14.091,14.091,350000.0
2007-02-23 12:01:00,14.23,14.264,14.146,14.158,500000.0
2007-02-23 12:02:00,14.23,14.28,14.143,14.147,400000.0
2007-02-23 12:03:00,14.149,14.243,14.149,14.202,550000.0
2007-02-23 12:04:00,14.175,14.227,14.119,14.119,350000.0
2007-02-23 12:05:00,14.209,14.263,14.122,14.178,350000.0
2007-02-23 12:06:00,14.237,14.249,14.181,14.249,350000.0
2007-02-23 12:07:00,14.26,14.28,14.134,14.21,450000.0
2007-02-23 12:08:00,14.248,14.254,14.139,14.254,450000.0
2007-02-23 12:09:00,14.141,14.224,14.14,14.175,350000.0
2007-02-23 12:10:00,14.219,14.23,14.138,14.191,400000.0
2007-02-23 12:11:00,14.166,14.234,14.14,14.156,300000.0
2007-02-23 12:13:00,14.221,14.266,14.154,14.226,400000.0
2007-02-23 12:14:00,14.216,14.249,14.118,14.141,550000.0
2007-02-23 12:16:00,14.17,14.247,14.129,14.181,400000.0
2007-02-23 12:22:00,14.254,14.254,14.137,14.211,400000.0
2007-02-23 12:23:00,14.232,14.232,14.075,14.094,400000.0
2007-02-23 12:24:00,14.219,14.219,14.111,14.188,600000.0
2007-02-23 12:25:00,14.21,14.21,14.091,14.183,450000.0
2007-02-23 12:26:00,14.22,14.233,14.115,14.174,450000.0
2007-02-23 12:27:00,14.226,14.253,14.122,14.227,550000.0
2007-02-23 12:28:00,14.238,14.28,14.162,14.193,500000.0
2007-02-23 12:29:00,14.24,14.317,14.158,14.168,500000.0
2007-02-23 12:30:00,14.151,14.275,14.151,14.275,450000.0
2007-02-23 12:32:00,14.108,14.24,14.108,14.122,300000.0
2007-02-23 12:33:00,14.275,14.308,14.158,14.158,250000.0
2007-02-23 12:34:00,14.144,14.265,14.127,14.127,450000.0
2007-02-23 12:35:00,14.23,14.23,14.104,14.104,350000.0
2007-02-23 12:36:00,14.291,14.307,14.168,14.234,350000.0
2007-02-23 12:38:00,14.218,14.261,14.136,14.205,450000.0
2007-02-23 12:39:00,14.233,14.252,14.112,14.211,450000.0
2007-02-23 12:40:00,14.196,14.259,14.138,14.169,450000.0
2007-02-23 12:41:00,14.216,14.234,14.131,14.234,450000.0
2007-02-23 12:42:00,14.122,14.25,14.116,14.206,550000.0
2007-02-23 12:43:00,14.181,14.234,14.107,14.136,500000.0
2007-02-23 12:44:00,14.213,14.278,14.15,14.15,450000.0
2007-02-23 12:45:00,14.174,14.247,14.111,14.167,400000.0
2007-02-23 12:46:00,14.129,14.234,14.113,14.113,500000.0
2007-02-23 12:49:00,14.162,14.244,14.136,14.136,450000.0
2007-02-23 12:50:00,14.17,14.239,14.105,14.121,400000.0
2007-02-23 12:51:00,14.101,14.232,14.085,14.232,500000.0
2007-02-23 12:52:00,14.159,14.232,14.122,14.211,500000.0
2007-02-23 12:53:00,14.123,14.241,14.123,14.222,500000.0
2007-02-23 12:54:00,14.254,14.254,14.12,14.178,450000.0
2007-02-23 12:55:00,14.19,14.249,14.131,14.249,450000.0
2007-02-23 12:56:00,14.217,14.256,14.13,14.153,450000.0
2007-02-23 12:57:00,14.19,14.221,14.099,14.099,400000.0
2007-02-23 12:58:00,14.185,14.307,14.162,14.174,400000.0
2007-02-23 12:59:00,14.181,14.218,14.093,14.216,450000.0
2007-02-23 13:01:00,14.104,14.286,14.104,14.226,400000.0
2007-02-23 13:03:00,14.194,14.271,14.133,14.133,450000.0
2007-02-23 13:04:00,14.187,14.258,14.131,14.14,450000.0
2007-02-23 13:05:00,14.119,14.231,14.119,14.213,400000.0
2007-02-23 13:06:00,14.227,14.227,14.076,14.18,450000.0
2007-02-23 13:08:00,14.151,14.267,14.135,14.153,400000.0
2007-02-23 13:09:00,14.25,14.25,14.132,14.142,450000.0
2007-02-23 13:10:00,14.197,14.204,14.087,14.123,500000.0
2007-02-23 13:11:00,14.134,14.227,14.134,14.213,400000.0
2007-02-23 13:12:00,14.235,14.241,14.118,14.118,550000.0
2007-02-23 13:13:00,14.241,14.241,14.115,14.213,450000.0
2007-02-23 13:14:00,14.123,14.267,14.123,14.251,350000.0
2007-02-23 13:15:00,14.173,14.251,14.118,14.214,400000.0
2007-02-23 13:16:00,14.231,14.231,14.134,14.226,350000.0
2007-02-23 13:17:00,14.234,14.252,14.151,14.252,450000.0
2007-02-23 13:18:00,14.116,14.263,14.116,14.238,400000.0
2007-02-23 13:19:00,14.168,14.251,14.13,14.155,400000.0
2007-02-23 13:20:00,14.138,14.213,14.085,14.142,500000.0
2007-02-23 13:21:00,14.083,14.19,14.082,14.093,350000.0
2007-02-23 13:22:00,14.132,14.24,14.119,14.148,400000.0
2007-02-23 13:23:00,14.163,14.242,14.135,14.147,350000.0
2007-02-23 13:24:00,14.216,14.26,14.137,14.167,450000.0
2007-02-23 13:25:00,14.231,14.256,14.176,14.256,350000.0
2007-02-23 13:26:00,14.183,14.288,14.146,14.19,550000.0
2007-02-23 13:27:00,14.151,14.26,14.151,14.225,500000.0
2007-02-23 13:28:00,14.215,14.262,14.121,14.166,400000.0
2007-02-23 13:29:00,14.246,14.258,14.098,14.221,350000.0
2007-02-23 13:30:00,14.24,14.24,14.08,14.113,450000.0
2007-02-23 13:31:00,14.109,14.259,14.109,14.236,450000.0
2007-02-23 13:32:00,14.188,14.284,14.14,14.14,500000.0
2007-02-23 13:33:00,14.167,14.237,14.131,14.174,350000.0
2007-02-23 13:34:00,14.109,14.265,14.109,14.157,350000.0
2007-02-23 13:35:00,14.215,14.287,14.162,14.162,400000.0
2007-02-23 13:36:00,14.194,14.268,14.131,14.224,450000.0
2007-02-23 13:37:00,14.145,14.225,14.145,14.225,350000.0
2007-02-23 13:38:00,14.196,14.267,14.154,14.267,400000.0
2007-02-23 13:39:00,14.219,14.262,14.149,14.224,500000.0
2007-02-23 13:40:00,14.213,14.26,14.139,14.255,350000.0
2007-02-23 13:41:00,14.158,14.264,14.158,14.263,400000.0
2007-02-23 13:42:00,14.243,14.243,14.143,14.221,350000.0
2007-02-23 13:43:00,14.237,14.259,14.132,14.233,500000.0
2007-02-23 13:45:00,14.168,14.276,14.154,14.251,400000.0
2007-02-23 13:46:00,14.183,14.254,14.154,14.202,450000.0
2007-02-23 13:47:00,14.26,14.268,14.181,14.261,550000.0
2007-02-23 13:48:00,14.242,14.273,14.157,14.21,400000.0
2007-02-23 13:49:00,14.122,14.256,14.122,14.225,350000.0
2007-02-23 13:50:00,14.169,14.198,14.118,14.128,450000.0
2007-02-23 13:51:00,14.225,14.227,14.125,14.125,350000.0
2007-02-23 13:52:00,14.249,14.259,14.132,14.239,350000.0
2007-02-23 13:53:00,14.162,14.257,14.121,14.165,450000.0
2007-02-23 13:54:00,14.185,14.246,14.134,14.231,400000.0
2007-02-23 13:55:00,14.19,14.247,14.169,14.208,350000.0
2007-02-23 13:56:00,14.219,14.219,14.088,14.088,400000.0
2007-02-23 13:57:00,14.177,14.255,14.138,14.138,400000.0
2007-02-23 13:58:00,14.123,14.232,14.123,14.232,350000.0
2007-02-23 13:59:00,14.149,14.247,14.149,14.247,350000.0
2007-02-23 14:00:00,14.199,14.233,14.126,14.173,350000.0
2007-02-23 14:01:00,14.194,14.251,14.137,14.251,400000.0
2007-02-23 14:02:00,14.257,14.264,14.147,14.214,350000.0
2007-02-23 14:03:00,14.219,14.219,14.133,14.2,350000.0
2007-02-23 14:04:00,14.127,14.25,14.127,14.25,350000.0
2007-02-23 14:05:00,14.202,14.274,14.11,14.267,550000.0
2007-02-23 14:06:00,14.234,14.26,14.126,14.215,350000.0
2007-02-23 14:07:00,14.198,14.223,14.097,14.199,400000.0
2007-02-23 14:08:00,14.166,14.231,14.125,14.203,400000.0
2007-02-23 14:10:00,14.118,14.223,14.118,14.163,350000.0
2007-02-23 14:11:00,14.16,14.206,14.128,14.206,400000.0
2007-02-23 14:12:00,14.219,14.255,14.209,14.252,450000.0
2007-02-23 14:13:00,14.203,14.203,14.098,14.133,350000.0
2007-02-23 14:14:00,14.135,14.28,14.129,14.163,500000.0
2007-02-23 14:15:00,14.105,14.254,14.105,14.164,500000.0
2007-02-23 14:16:00,14.154,14.259,14.125,14.201,450000.0
2007-02-23 14:17:00,14.206,14.222,14.136,14.172,450000.0
2007-02-23 14:18:00,14.195,14.265,14.153,14.265,400000.0
2007-02-23 14:19:00,14.237,14.277,14.146,14.274,500000.0
2007-02-23 14:20:00,14.141,14.191,14.131,14.131,350000.0
2007-02-23 14:21:00,14.152,14.27,14.134,14.201,450000.0
2007-02-23 14:22:00,14.227,14.259,14.117,14.259,450000.0
2007-02-23 14:23:00,14.188,14.275,14.187,14.201,400000.0
2007-02-23 14:24:00,14.252,14.252,14.161,14.246,400000.0
2007-02-23 14:25:00,14.173,14.241,14.154,14.17,350000.0
2007-02-23 14:26:00,14.188,14.26,14.14,14.175,350000.0
2007-02-23 14:27:00,14.196,14.266,14.123,14.266,400000.0
2007-02-23 14:28:00,14.236,14.236,14.148,14.185,400000.0
2007-02-23 14:29:00,14.21,14.265,14.134,14.229,350000.0
2007-02-23 14:30:00,14.198,14.268,14.139,14.139,550000.0
2007-02-23 14:31:00,14.141,14.223,14.132,14.223,400000.0
2007-02-23 14:32:00,14.225,14.255,14.143,14.186,500000.0
2007-02-23 14:33:00,14.191,14.27,14.134,14.187,500000.0
2007-02-23 14:34:00,14.237,14.292,14.177,14.22,450000.0
2007-02-23 14:35:00,14.245,14.277,14.2,14.203,350000.0
2007-02-23 14:36:00,14.257,14.269,14.16,14.241,400000.0
2007-02-23 14:37:00,14.149,14.299,14.131,14.266,550000.0
2007-02-23 14:38:00,14.226,14.264,14.161,14.225,400000.0
2007-02-23 14:39:00,14.231,14.258,14.103,14.136,500000.0
2007-02-23 14:40:00,14.205,14.271,14.154,14.185,400000.0
2007-02-23 14:42:00,14.102,14.229,14.097,14.224,400000.0
2007-02-23 14:43:00,14.236,14.265,14.114,14.265,500000.0
2007-02-23 14:45:00,14.23,14.275,14.202,14.254,400000.0
2007-02-23 14:46:00,14.231,14.254,14.158,14.181,350000.0
2007-02-23 14:47:00,14.223,14.251,14.127,14.237,350000.0
2007-02-23 14:48:00,14.236,14.269,14.173,14.248,400000.0
2007-02-23 14:49:00,14.246,14.246,14.068,14.103,500000.0
2007-02-23 14:50:00,14.17,14.265,14.128,14.128,400000.0
2007-02-23 14:51:00,14.246,14.257,14.146,14.212,350000.0
2007-02-23 14:52:00,14.276,14.276,14.166,14.209,450000.0
2007-02-23 14:53:00,14.19,14.277,14.171,14.206,400000.0
2007-02-23 14:55:00,14.222,14.246,14.128,14.128,450000.0
2007-02-23 14:56:00,14.249,14.328,14.184,14.254,550000.0
2007-02-23 14:57:00,14.274,14.298,14.2,14.272,450000.0
2007-02-23 14:58:00,14.2,14.258,14.165,14.231,400000.0
2007-02-23 14:59:00,14.201,14.272,14.152,14.266,550000.0
2007-02-23 15:00:00,14.147,14.267,14.147,14.185,450000.0
2007-02-23 15:01:00,14.235,14.266,14.153,14.243,450000.0
2007-02-23 15:02:00,14.2,14.35,14.182,14.25,450000.0
2007-02-23 15:03:00,14.228,14.272,14.126,14.272,500000.0
2007-02-23 15:04:00,14.195,14.281,14.134,14.165,550000.0
2007-02-23 15:05:00,14.15,14.277,14.15,14.182,550000.0
2007-02-23 15:06:00,14.241,14.26,14.22,14.222,400000.0
2007-02-23 15:07:00,14.176,14.289,14.164,14.251,350000.0
2007-02-23 15:09:00,14.253,14.253,14.088,14.136,550000.0
2007-02-23 15:10:00,14.138,14.306,14.128,14.174,600000.0
2007-02-23 15:11:00,14.187,14.289,14.159,14.248,650000.0
2007-02-23 15:12:00,14.268,14.268,14.132,14.183,550000.0
2007-02-23 15:13:00,14.174,14.271,14.149,14.268,550000.0
2007-02-23 15:14:00,14.196,14.281,14.17,14.175,300000.0
2007-02-23 15:15:00,14.126,14.23,14.122,14.23,600000.0
2007-02-23 15:16:00,14.192,14.303,14.171,14.251,350000.0
2007-02-23 15:17:00,14.218,14.26,14.131,14.222,600000.0
2007-02-23 15:18:00,14.286,14.286,14.164,14.215,600000.0
2007-02-23 15:19:00,14.2,14.282,14.197,14.254,600000.0
2007-02-23 15:20:00,14.19,14.303,14.19,14.289,700000.0
2007-02-23 15:21:00,14.25,14.304,14.186,14.294,550000.0
2007-02-23 15:22:00,14.247,14.273,14.168,14.248,850000.0
2007-02-23 15:23:00,14.25,14.288,14.2,14.249,600000.0
2007-02-23 15:24:00,14.269,14.307,14.208,14.24,500000.0
2007-02-23 15:25:00,14.184,14.302,14.172,14.232,650000.0
2007-02-23 15:26:00,14.158,14.284,14.158,14.191,750000.0
2007-02-23 15:27:00,14.294,14.355,14.232,14.285,650000.0
2007-02-23 15:28:00,14.263,14.314,14.141,14.275,650000.0
2007-02-23 15:29:00,14.199,14.309,14.199,14.283,450000.0
2007-02-23 15:30:00,14.324,14.373,14.274,14.33,600000.0
2007-02-23 15:31:00,14.329,14.401,14.289,14.312,600000.0
2007-02-23 15:32:00,14.298,14.345,14.222,14.283,750000.0
2007-02-23 15:33:00,14.345,14.346,14.225,14.303,550000.0
2007-02-23 15:34:00,14.286,14.403,14.246,14.363,600000.0
2007-02-23 15:35:00,14.325,14.403,14.296,14.327,600000.0
2007-02-23 15:36:00,14.36,14.41,14.276,14.41,650000.0
2007-02-23 15:37:00,14.338,14.409,14.257,14.37,600000.0
2007-02-23 15:38:00,14.324,14.401,14.277,14.301,650000.0
2007-02-23 15:39:00,14.403,14.428,14.308,14.381,500000.0
2007-02-23 15:40:00,14.285,14.375,14.247,14.293,550000.0
2007-02-23 15:41:00,14.273,14.414,14.264,14.393,500000.0
2007-02-23 15:42:00,14.419,14.419,14.316,14.329,600000.0
2007-02-23 15:43:00,14.415,14.425,14.273,14.28,650000.0
2007-02-23 15:44:00,14.407,14.417,14.315,14.405,400000.0
2007-02-23 15:45:00,14.425,14.425,14.33,14.416,550000.0
2007-02-23 15:46:00,14.313,14.406,14.273,14.296,950000.0
2007-02-23 15:47:00,14.413,14.474,14.326,14.374,850000.0
2007-02-23 15:48:00,14.44,14.52,14.36,14.36,550000.0
2007-02-23 15:49:00,14.42,14.457,14.369,14.453,550000.0
2007-02-23 15:50:00,14.375,14.472,14.35,14.454,600000.0
2007-02-23 15:51:00,14.409,14.442,14.274,14.298,500000.0
2007-02-23 15:52:00,14.308,14.407,14.282,14.407,500000.0
2007-02-23 15:53:00,14.404,14.448,14.306,14.4,650000.0
2007-02-23 15:54:00,14.424,14.432,14.354,14.432,600000.0
2007-02-23 15:55:00,14.296,14.42,14.27,14.313,750000.0
2007-02-23 15:56:00,14.343,14.467,14.282,14.365,650000.0
2007-02-23 15:57:00,14.338,14.373,14.307,14.346,500000.0
2007-02-23 15:58:00,14.313,14.414,14.273,14.414,500000.0
2007-02-23 15:59:00,14.421,14.446,14.316,14.371,700000.0
2007-02-23 16:00:00,14.389,14.425,14.263,14.399,600000.0
2007-02-23 16:01:00,14.416,14.416,14.305,14.312,550000.0
2007-02-23 16:02:00,14.299,14.46,14.299,14.353,650000.0
2007-02-23 16:03:00,14.431,14.432,14.302,14.375,600000.0
2007-02-23 16:04:00,14.3,14.44,14.3,14.431,950000.0
2007-02-23 16:05:00,14.276,14.399,14.276,14.381,450000.0
2007-02-23 16:06:00,14.325,14.422,14.282,14.383,450000.0
2007-02-23 16:07:00,14.321,14.433,14.321,14.349,650000.0
2007-02-23 16:08:00,14.318,14.439,14.318,14.397,700000.0
2007-02-23 16:09:00,14.409,14.452,14.325,14.325,450000.0
2007-02-23 16:10:00,14.426,14.479,14.333,14.441,700000.0
2007-02-23 16:11:00,14.334,14.462,14.317,14.317,600000.0
2007-02-23 16:12:00,14.382,14.499,14.371,14.39,550000.0
2007-02-23 16:13:00,14.357,14.467,14.356,14.37,750000.0
2007-02-23 16:14:00,14.449,14.449,14.319,14.413,650000.0
2007-02-23 16:15:00,14.428,14.441,14.281,14.309,550000.0
2007-02-23 16:16:00,14.384,14.454,14.292,14.405,750000.0
2007-02-23 16:17:00,14.408,14.434,14.302,14.401,600000.0
2007-02-23 16:18:00,14.451,14.49,14.331,14.434,550000.0
2007-02-23 16:19:00,14.343,14.43,14.341,14.341,550000.0
2007-02-23 16:20:00,14.391,14.498,14.372,14.388,750000.0
2007-02-23 16:21:00,14.402,14.508,14.371,14.4,700000.0
2007-02-23 16:22:00,14.497,14.534,14.4,14.487,700000.0
2007-02-23 16:23:00,14.409,14.54,14.409,14.491,850000.0
2007-02-23 16:24:00,14.486,14.537,14.391,14.52,600000.0
2007-02-23 16:25:00,14.516,14.537,14.451,14.537,550000.0
2007-02-23 16:26:00,14.494,14.523,14.385,14.385,700000.0
2007-02-23 16:27:00,14.457,14.536,14.406,14.536,500000.0
2007-02-23 16:28:00,14.521,14.544,14.411,14.544,650000.0
2007-02-23 16:29:00,14.43,14.495,14.41,14.495,350000.0
2007-02-23 16:30:00,14.43,14.534,14.414,14.534,600000.0
2007-02-23 16:31:00,14.487,14.576,14.445,14.576,550000.0
2007-02-23 16:32:00,14.456,14.547,14.434,14.47,500000.0
2007-02-23 16:33:00,14.419,14.54,14.411,14.454,650000.0
2007-02-23 16:34:00,14.534,14.561,14.464,14.553,500000.0
2007-02-23 16:35:00,14.446,14.574,14.399,14.534,650000.0
2007-02-23 16:36:00,14.531,14.533,14.418,14.501,650000.0
2007-02-23 16:37:00,14.542,14.559,14.447,14.447,650000.0
2007-02-23 16:38:00,14.364,14.502,14.364,14.401,700000.0
2007-02-23 16:39:00,14.447,14.523,14.438,14.523,650000.0
2007-02-23 16:40:00,14.494,14.494,14.399,14.426,500000.0
2007-02-23 16:41:00,14.404,14.482,14.398,14.398,350000.0
2007-02-23 16:42:00,14.411,14.521,14.395,14.516,550000.0
2007-02-23 16:43:00,14.402,14.524,14.402,14.443,450000.0
2007-02-23 16:44:00,14.523,14.555,14.387,14.39,700000.0
2007-02-23 16:45:00,14.364,14.454,14.357,14.403,500000.0
2007-02-23 16:46:00,14.424,14.482,14.399,14.453,550000.0
2007-02-23 16:47:00,14.393,14.517,14.362,14.395,650000.0
2007-02-23 16:48:00,14.468,14.51,14.407,14.419,750000.0
2007-02-23 16:49:00,14.483,14.517,14.381,14.381,600000.0
2007-02-23 16:50:00,14.457,14.504,14.359,14.427,400000.0
2007-02-23 16:51:00,14.468,14.516,14.395,14.395,550000.0
2007-02-23 16:52:00,14.419,14.51,14.407,14.423,500000.0
2007-02-23 16:53:00,14.433,14.557,14.421,14.447,500000.0
2007-02-23 16:54:00,14.442,14.539,14.411,14.426,750000.0
2007-02-23 16:55:00,14.483,14.526,14.405,14.461,700000.0
2007-02-23 16:56:00,14.448,14.54,14.405,14.497,450000.0
2007-02-23 16:57:00,14.419,14.524,14.408,14.434,400000.0
2007-02-23 16:58:00,14.442,14.544,14.435,14.492,650000.0
2007-02-23 16:59:00,14.44,14.522,14.388,14.401,500000.0
2007-02-23 17:00:00,14.526,14.526,14.398,14.398,450000.0
2007-02-23 17:01:00,14.424,14.531,14.406,14.433,750000.0
2007-02-23 17:02:00,14.428,14.514,14.409,14.433,550000.0
2007-02-23 17:03:00,14.474,14.517,14.382,14.454,750000.0
2007-02-23 17:04:00,14.471,14.497,14.367,14.436,550000.0
2007-02-23 17:05:00,14.469,14.497,14.326,14.479,600000.0
2007-02-23 17:06:00,14.498,14.498,14.336,14.442,500000.0
2007-02-23 17:07:00,14.495,14.555,14.431,14.459,750000.0
2007-02-23 17:08:00,14.36,14.508,14.359,14.42,800000.0
2007-02-23 17:09:00,14.38,14.534,14.36,14.433,850000.0
2007-02-23 17:10:00,14.494,14.508,14.425,14.481,650000.0
2007-02-23 17:11:00,14.498,14.498,14.335,14.373,500000.0
2007-02-23 17:12:00,14.509,14.509,14.378,14.378,600000.0
2007-02-23 17:13:00,14.428,14.539,14.405,14.498,750000.0
2007-02-23 17:14:00,14.461,14.56,14.425,14.51,650000.0
2007-02-23 17:15:00,14.411,14.531,14.411,14.474,500000.0
2007-02-23 17:16:00,14.508,14.531,14.424,14.487,550000.0
2007-02-23 17:17:00,14.481,14.509,14.417,14.495,400000.0
2007-02-23 17:18:00,14.456,14.55,14.447,14.538,550000.0
2007-02-23 17:19:00,14.45,14.574,14.45,14.532,600000.0
2007-02-23 17:20:00,14.502,14.563,14.418,14.457,400000.0
2007-02-23 17:21:00,14.544,14.567,14.447,14.501,550000.0
2007-02-23 17:22:00,14.52,14.531,14.426,14.496,500000.0
2007-02-23 17:23:00,14.467,14.528,14.395,14.513,650000.0
2007-02-23 17:24:00,14.527,14.547,14.452,14.501,500000.0
2007-02-23 17:25:00,14.507,14.543,14.414,14.525,700000.0
2007-02-23 17:26:00,14.528,14.528,14.424,14.492,650000.0
2007-02-23 17:27:00,14.537,14.539,14.42,14.42,450000.0
2007-02-23 17:28:00,14.44,14.541,14.402,14.411,650000.0
2007-02-23 17:29:00,14.415,14.55,14.415,14.501,550000.0
2007-02-23 17:30:00,14.387,14.525,14.387,14.482,650000.0
2007-02-23 17:31:00,14.478,14.558,14.42,14.482,900000.0
2007-02-23 17:32:00,14.388,14.51,14.387,14.467,500000.0
2007-02-23 17:33:00,14.448,14.474,14.345,14.473,550000.0
2007-02-23 17:34:00,14.493,14.53,14.4,14.506,550000.0
2007-02-23 17:35:00,14.486,14.499,14.332,14.44,850000.0
2007-02-23 17:36:00,14.47,14.513,14.359,14.502,750000.0
2007-02-23 17:37:00,14.521,14.527,14.417,14.487,900000.0
2007-02-23 17:38:00,14.459,14.52,14.395,14.44,650000.0
2007-02-23 17:39:00,14.478,14.492,14.373,14.492,450000.0
2007-02-23 17:40:00,14.443,14.588,14.438,14.547,600000.0
2007-02-23 17:41:00,14.495,14.499,14.414,14.449,350000.0
2007-02-23 17:42:00,14.451,14.579,14.451,14.546,600000.0
2007-02-23 17:43:00,14.523,14.586,14.432,14.462,650000.0
2007-02-23 17:44:00,14.58,14.619,14.464,14.464,700000.0
2007-02-23 17:45:00,14.489,14.575,14.484,14.518,700000.0
2007-02-23 17:46:00,14.484,14.597,14.484,14.589,350000.0
2007-02-23 17:47:00,14.596,14.602,14.494,14.547,450000.0
2007-02-23 17:48:00,14.477,14.597,14.477,14.597,550000.0
2007-02-23 17:49:00,14.551,14.598,14.464,14.568,450000.0
2007-02-23 17:50:00,14.57,14.593,14.472,14.485,700000.0
2007-02-23 17:51:00,14.52,14.577,14.455,14.499,700000.0
2007-02-23 17:52:00,14.593,14.601,14.446,14.569,650000.0
2007-02-23 17:53:00,14.518,14.568,14.45,14.548,800000.0
2007-02-23 17:54:00,14.484,14.569,14.43,14.569,600000.0
2007-02-23 17:55:00,14.482,14.58,14.457,14.549,450000.0
2007-02-23 17:56:00,14.451,14.53,14.413,14.451,550000.0
2007-02-23 17:57:00,14.521,14.561,14.462,14.517,600000.0
2007-02-23 17:58:00,14.519,14.519,14.409,14.422,700000.0
2007-02-23 17:59:00,14.415,14.539,14.381,14.539,650000.0
2007-02-23 18:00:00,14.438,14.541,14.429,14.518,500000.0
2007-02-23 18:01:00,14.504,14.587,14.423,14.526,650000.0
2007-02-23 18:02:00,14.509,14.542,14.442,14.514,650000.0
2007-02-23 18:03:00,14.487,14.508,14.445,14.496,450000.0
2007-02-23 18:04:00,14.55,14.567,14.415,14.507,650000.0
2007-02-23 18:05:00,14.455,14.528,14.383,14.528,600000.0
2007-02-23 18:06:00,14.469,14.505,14.378,14.378,600000.0
2007-02-23 18:07:00,14.418,14.482,14.334,14.482,650000.0
2007-02-23 18:08:00,14.443,14.493,14.399,14.423,400000.0
2007-02-23 18:09:00,14.36,14.502,14.36,14.483,350000.0
2007-02-23 18:10:00,14.495,14.504,14.439,14.459,350000.0
2007-02-23 18:11:00,14.422,14.515,14.394,14.482,500000.0
2007-02-23 18:12:00,14.484,14.51,14.387,14.412,250000.0
2007-02-23 18:13:00,14.432,14.591,14.432,14.437,700000.0
2007-02-23 18:14:00,14.424,14.568,14.424,14.524,600000.0
2007-02-23 18:15:00,14.5,14.5,14.374,14.424,400000.0
2007-02-23 18:16:00,14.405,14.54,14.378,14.482,600000.0
2007-02-23 18:17:00,14.387,14.498,14.387,14.49,300000.0
2007-02-23 18:18:00,14.501,14.537,14.382,14.382,700000.0
2007-02-23 18:19:00,14.473,14.493,14.381,14.475,400000.0
2007-02-23 18:20:00,14.443,14.542,14.381,14.475,500000.0
2007-02-23 18:21:00,14.447,14.515,14.401,14.493,850000.0
2007-02-23 18:22:00,14.484,14.51,14.36,14.42,550000.0
2007-02-23 18:23:00,14.505,14.546,14.403,14.516,650000.0
2007-02-23 18:24:00,14.503,14.508,14.406,14.508,450000.0
2007-02-23 18:25:00,14.469,14.519,14.391,14.42,650000.0
2007-02-23 18:26:00,14.433,14.507,14.373,14.505,800000.0
2007-02-23 18:27:00,14.407,14.513,14.406,14.414,450000.0
2007-02-23 18:28:00,14.514,14.514,14.333,14.487,700000.0
2007-02-23 18:29:00,14.42,14.544,14.402,14.519,500000.0
2007-02-23 18:30:00,14.474,14.534,14.358,14.488,600000.0
2007-02-23 18:31:00,14.498,14.512,14.412,14.488,450000.0
2007-02-23 18:32:00,14.428,14.483,14.351,14.457,700000.0
2007-02-23 18:33:00,14.482,14.518,14.394,14.473,450000.0
2007-02-23 18:34:00,14.499,14.542,14.439,14.529,700000.0
2007-02-23 18:35:00,14.443,14.525,14.38,14.442,750000.0
2007-02-23 18:36:00,14.455,14.523,14.397,14.473,600000.0
2007-02-23 18:37:00,14.407,14.47,14.327,14.443,700000.0
2007-02-23 18:38:00,14.472,14.514,14.351,14.451,600000.0
2007-02-23 18:39:00,14.533,14.556,14.436,14.515,450000.0
2007-02-23 18:40:00,14.5,14.517,14.359,14.45,550000.0
2007-02-23 18:41:00,14.446,14.511,14.397,14.479,650000.0
2007-02-23 18:42:00,14.406,14.525,14.389,14.445,950000.0
2007-02-23 18:43:00,14.454,14.511,14.366,14.498,550000.0
2007-02-23 18:44:00,14.476,14.516,14.383,14.493,750000.0
2007-02-23 18:45:00,14.385,14.495,14.365,14.472,400000.0
2007-02-23 18:46:00,14.432,14.583,14.413,14.413,650000.0
2007-02-23 18:47:00,14.384,14.517,14.384,14.491,450000.0
2007-02-23 18:48:00,14.414,14.558,14.414,14.448,550000.0
2007-02-23 18:49:00,14.445,14.523,14.426,14.493,400000.0
2007-02-23 18:50:00,14.425,14.512,14.404,14.404,250000.0
2007-02-23 18:51:00,14.497,14.523,14.42,14.445,650000.0
2007-02-23 18:52:00,14.488,14.544,14.363,14.537,650000.0
2007-02-23 18:53:00,14.422,14.566,14.422,14.532,750000.0
2007-02-23 18:54:00,14.542,14.555,14.434,14.555,350000.0
2007-02-23 18:55:00,14.518,14.537,14.416,14.494,500000.0
2007-02-23 18:56:00,14.449,14.588,14.407,14.524,500000.0
2007-02-23 18:57:00,14.53,14.53,14.374,14.518,550000.0
2007-02-23 18:58:00,14.55,14.55,14.392,14.402,550000.0
2007-02-23 18:59:00,14.475,14.539,14.475,14.519,550000.0
2007-02-23 19:00:00,14.504,14.592,14.437,14.515,550000.0
2007-02-23 19:01:00,14.48,14.561,14.458,14.521,600000.0
2007-02-23 19:02:00,14.486,14.565,14.449,14.449,500000.0
2007-02-23 19:03:00,14.449,14.525,14.449,14.458,400000.0
2007-02-23 19:04:00,14.573,14.593,14.431,14.461,550000.0
2007-02-23 19:05:00,14.552,14.561,14.443,14.51,500000.0
2007-02-23 19:06:00,14.542,14.567,14.427,14.514,550000.0
2007-02-23 19:07:00,14.526,14.546,14.446,14.475,650000.0
2007-02-23 19:08:00,14.458,14.561,14.458,14.458,500000.0
2007-02-23 19:09:00,14.42,14.535,14.396,14.496,550000.0
2007-02-23 19:10:00,14.438,14.551,14.438,14.503,350000.0
2007-02-23 19:11:00,14.495,14.55,14.416,14.416,250000.0
2007-02-23 19:12:00,14.533,14.584,14.473,14.532,500000.0
2007-02-23 19:13:00,14.464,14.557,14.419,14.419,500000.0
2007-02-23 19:14:00,14.552,14.552,14.426,14.545,650000.0
2007-02-23 19:15:00,14.494,14.561,14.461,14.522,600000.0
2007-02-23 19:16:00,14.567,14.586,14.489,14.489,550000.0
2007-02-23 19:17:00,14.575,14.575,14.463,14.464,550000.0
2007-02-23 19:18:00,14.462,14.59,14.457,14.546,400000.0
2007-02-23 19:19:00,14.565,14.575,14.446,14.446,550000.0
2007-02-23 19:20:00,14.478,14.602,14.474,14.602,450000.0
2007-02-23 19:21:00,14.58,14.58,14.51,14.557,450000.0
2007-02-23 19:22:00,14.55,14.604,14.431,14.481,500000.0
2007-02-23 19:23:00,14.562,14.591,14.454,14.454,600000.0
2007-02-23 19:24:00,14.466,14.521,14.428,14.484,450000.0
2007-02-23 19:25:00,14.43,14.55,14.43,14.55,400000.0
2007-02-23 19:26:00,14.439,14.55,14.417,14.499,550000.0
2007-02-23 19:27:00,14.406,14.553,14.406,14.475,400000.0
2007-02-23 19:28:00,14.482,14.56,14.422,14.422,350000.0
2007-02-23 19:29:00,14.505,14.554,14.471,14.471,500000.0
2007-02-23 19:30:00,14.534,14.534,14.377,14.393,500000.0
2007-02-23 19:31:00,14.469,14.536,14.443,14.469,550000.0
2007-02-23 19:32:00,14.443,14.54,14.363,14.443,750000.0
2007-02-23 19:33:00,14.491,14.512,14.394,14.394,450000.0
2007-02-23 19:34:00,14.411,14.552,14.407,14.407,500000.0
2007-02-23 19:35:00,14.515,14.531,14.459,14.523,450000.0
2007-02-23 19:36:00,14.426,14.479,14.401,14.462,350000.0
2007-02-23 19:37:00,14.449,14.531,14.41,14.449,500000.0
2007-02-23 19:38:00,14.46,14.523,14.389,14.523,350000.0
2007-02-23 19:39:00,14.526,14.526,14.401,14.463,350000.0
2007-02-23 19:40:00,14.422,14.551,14.422,14.503,350000.0
2007-02-23 19:41:00,14.413,14.522,14.407,14.407,500000.0
2007-02-23 19:42:00,14.504,14.532,14.42,14.463,300000.0
2007-02-23 19:43:00,14.541,14.548,14.457,14.457,450000.0
2007-02-23 19:44:00,14.498,14.538,14.425,14.47,300000.0
2007-02-23 19:45:00,14.518,14.547,14.409,14.472,350000.0
2007-02-23 19:46:00,14.394,14.562,14.394,14.546,300000.0
2007-02-23 19:47:00,14.494,14.523,14.391,14.457,450000.0
2007-02-23 19:48:00,14.485,14.485,14.366,14.416,350000.0
2007-02-23 19:49:00,14.455,14.498,14.38,14.498,400000.0
2007-02-23 19:50:00,14.51,14.515,14.384,14.423,350000.0
2007-02-23 19:51:00,14.426,14.497,14.369,14.386,400000.0
2007-02-23 19:52:00,14.462,14.521,14.417,14.432,600000.0
2007-02-23 19:53:00,14.389,14.492,14.36,14.384,350000.0
2007-02-23 19:54:00,14.49,14.49,14.359,14.462,400000.0
2007-02-23 19:55:00,14.374,14.505,14.374,14.391,500000.0
2007-02-23 19:56:00,14.515,14.542,14.409,14.437,500000.0
2007-02-23 19:57:00,14.471,14.532,14.367,14.464,650000.0
2007-02-23 19:58:00,14.441,14.534,14.395,14.464,500000.0
2007-02-23 19:59:00,14.494,14.494,14.349,14.357,350000.0
2007-02-23 20:00:00,14.494,14.504,14.368,14.387,350000.0
2007-02-23 20:01:00,14.483,14.516,14.345,14.398,500000.0
2007-02-23 20:02:00,14.45,14.499,14.361,14.411,500000.0
2007-02-23 20:03:00,14.505,14.524,14.395,14.395,350000.0
2007-02-23 20:04:00,14.385,14.477,14.352,14.377,550000.0
2007-02-23 20:05:00,14.51,14.552,14.411,14.411,650000.0
2007-02-23 20:06:00,14.453,14.544,14.405,14.475,350000.0
2007-02-23 20:07:00,14.426,14.526,14.393,14.526,550000.0
2007-02-23 20:08:00,14.497,14.513,14.394,14.424,550000.0
2007-02-23 20:09:00,14.455,14.537,14.455,14.462,400000.0
2007-02-23 20:10:00,14.508,14.576,14.497,14.576,400000.0
2007-02-23 20:11:00,14.54,14.577,14.461,14.527,350000.0
2007-02-23 20:12:00,14.475,14.562,14.415,14.562,500000.0
2007-02-23 20:13:00,14.515,14.542,14.488,14.494,350000.0
2007-02-23 20:14:00,14.57,14.58,14.472,14.531,350000.0
2007-02-23 20:15:00,14.48,14.541,14.44,14.51,400000.0
2007-02-23 20:16:00,14.446,14.55,14.446,14.506,400000.0
2007-02-23 20:17:00,14.461,14.549,14.39,14.549,500000.0
2007-02-23 20:18:00,14.426,14.555,14.381,14.469,450000.0
2007-02-23 20:19:00,14.491,14.575,14.491,14.575,550000.0
2007-02-23 20:20:00,14.567,14.567,14.455,14.455,400000.0
2007-02-23 20:21:00,14.572,14.572,14.469,14.469,350000.0
2007-02-23 20:22:00,14.536,14.616,14.444,14.544,550000.0
2007-02-23 20:23:00,14.443,14.631,14.443,14.588,500000.0
2007-02-23 20:24:00,14.537,14.561,14.469,14.561,450000.0
2007-02-23 20:25:00,14.521,14.53,14.392,14.401,500000.0
2007-02-23 20:26:00,14.52,14.58,14.52,14.574,400000.0
2007-02-23 20:27:00,14.517,14.554,14.48,14.522,350000.0
2007-02-23 20:28:00,14.483,14.568,14.468,14.524,400000.0
2007-02-23 20:29:00,14.463,14.57,14.461,14.559,400000.0
2007-02-23 20:30:00,14.579,14.579,14.483,14.562,400000.0
2007-02-23 20:31:00,14.487,14.513,14.448,14.513,250000.0
2007-02-23 20:32:00,14.506,14.557,14.506,14.557,100000.0
2007-02-23 20:33:00,14.477,14.564,14.424,14.493,350000.0
2007-02-23 20:34:00,14.471,14.554,14.422,14.517,450000.0
2007-02-23 20:35:00,14.512,14.571,14.467,14.536,550000.0
2007-02-23 20:36:00,14.453,14.558,14.453,14.558,350000.0
2007-02-23 20:37:00,14.427,14.566,14.427,14.475,400000.0
2007-02-23 20:38:00,14.428,14.532,14.428,14.528,250000.0
2007-02-23 20:39:00,14.532,14.543,14.464,14.509,350000.0
2007-02-23 20:40:00,14.512,14.564,14.449,14.449,550000.0
2007-02-23 20:41:00,14.504,14.541,14.454,14.538,300000.0
2007-02-23 20:42:00,14.475,14.611,14.452,14.476,500000.0
2007-02-23 20:43:00,14.546,14.546,14.398,14.462,350000.0
2007-02-23 20:44:00,14.447,14.568,14.422,14.568,350000.0
2007-02-23 20:45:00,14.526,14.526,14.393,14.521,450000.0
2007-02-23 20:46:00,14.48,14.485,14.383,14.485,300000.0
2007-02-23 20:47:00,14.551,14.551,14.47,14.527,250000.0
2007-02-23 20:48:00,14.506,14.552,14.428,14.552,500000.0
2007-02-23 20:49:00,14.508,14.556,14.474,14.556,400000.0
2007-02-23 20:50:00,14.445,14.541,14.445,14.526,300000.0
2007-02-23 20:51:00,14.546,14.546,14.418,14.507,400000.0
2007-02-23 20:52:00,14.517,14.54,14.41,14.54,250000.0
2007-02-23 20:53:00,14.515,14.537,14.466,14.466,250000.0
2007-02-23 20:54:00,14.459,14.541,14.421,14.541,300000.0
2007-02-23 20:55:00,14.536,14.536,14.512,14.514,150000.0
2007-02-23 20:56:00,14.53,14.553,14.403,14.51,450000.0
2007-02-23 20:57:00,14.513,14.615,14.482,14.496,450000.0
2007-02-23 20:58:00,14.536,14.563,14.426,14.426,350000.0
2007-02-23 20:59:00,14.477,14.552,14.477,14.501,400000.0
2007-02-23 21:00:00,14.485,14.591,14.446,14.495,300000.0
2007-02-23 21:01:00,14.434,14.562,14.434,14.521,250000.0
2007-02-23 21:02:00,14.429,14.542,14.426,14.426,350000.0
2007-02-23 21:03:00,14.404,14.544,14.404,14.445,500000.0
2007-02-23 21:04:00,14.489,14.529,14.408,14.408,400000.0
2007-02-23 21:05:00,14.488,14.553,14.415,14.452,250000.0
2007-02-23 21:06:00,14.532,14.532,14.42,14.462,350000.0
2007-02-23 21:07:00,14.422,14.524,14.411,14.456,350000.0
2007-02-23 21:08:00,14.512,14.522,14.426,14.509,550000.0
2007-02-23 21:09:00,14.518,14.553,14.417,14.456,450000.0
2007-02-23 21:10:00,14.432,14.54,14.407,14.449,450000.0
2007-02-23 21:11:00,14.461,14.515,14.411,14.475,650000.0
2007-02-23 21:12:00,14.502,14.502,14.447,14.447,100000.0
2007-02-23 21:13:00,14.435,14.525,14.371,14.48,500000.0
2007-02-23 21:14:00,14.501,14.533,14.447,14.447,400000.0
2007-02-23 21:15:00,14.476,14.491,14.397,14.446,350000.0
2007-02-23 21:16:00,14.488,14.526,14.413,14.42,450000.0
2007-02-23 21:17:00,14.43,14.537,14.43,14.515,250000.0
2007-02-23 21:18:00,14.499,14.515,14.347,14.414,650000.0
2007-02-23 21:19:00,14.414,14.563,14.414,14.529,550000.0
2007-02-23 21:20:00,14.463,14.49,14.375,14.49,500000.0
2007-02-23 21:21:00,14.531,14.531,14.422,14.422,350000.0
2007-02-23 21:22:00,14.447,14.496,14.444,14.457,500000.0
2007-02-23 21:23:00,14.537,14.537,14.409,14.445,550000.0
2007-02-23 21:24:00,14.548,14.548,14.446,14.452,350000.0
2007-02-23 21:25:00,14.404,14.509,14.404,14.461,550000.0
2007-02-23 21:26:00,14.437,14.543,14.41,14.5,350000.0
2007-02-23 21:27:00,14.469,14.543,14.373,14.408,550000.0
2007-02-23 21:28:00,14.517,14.517,14.369,14.369,400000.0
2007-02-23 21:29:00,14.393,14.518,14.393,14.518,250000.0
2007-02-23 21:30:00,14.391,14.537,14.391,14.491,400000.0
2007-02-23 21:32:00,14.418,14.492,14.383,14.445,450000.0
2007-02-23 21:33:00,14.523,14.545,14.428,14.455,350000.0
2007-02-23 21:34:00,14.521,14.521,14.418,14.49,500000.0
2007-02-23 21:35:00,14.44,14.492,14.436,14.449,300000.0
2007-02-23 21:36:00,14.508,14.51,14.412,14.482,450000.0
2007-02-23 21:37:00,14.472,14.529,14.434,14.445,350000.0
2007-02-23 21:38:00,14.439,14.531,14.416,14.482,350000.0
2007-02-23 21:39:00,14.526,14.531,14.421,14.504,250000.0
2007-02-23 21:40:00,14.457,14.477,14.406,14.406,250000.0
2007-02-23 21:42:00,14.502,14.523,14.412,14.453,300000.0
2007-02-23 21:43:00,14.391,14.471,14.38,14.402,450000.0
2007-02-23 21:44:00,14.46,14.499,14.388,14.477,500000.0
2007-02-23 21:45:00,14.389,14.406,14.389,14.406,100000.0
2007-02-23 21:46:00,14.441,14.531,14.389,14.472,950000.0
2007-02-23 21:47:00,14.441,14.505,14.404,14.482,400000.0
2007-02-23 21:48:00,14.459,14.502,14.391,14.498,450000.0
2007-02-23 21:49:00,14.458,14.475,14.41,14.475,450000.0
2007-02-23 21:50:00,14.417,14.516,14.413,14.516,350000.0
2007-02-23 21:51:00,14.391,14.523,14.391,14.397,450000.0
2007-02-23 21:52:00,14.425,14.52,14.425,14.52,250000.0
2007-02-23 21:53:00,14.437,14.437,14.406,14.406,150000.0
2007-02-23 21:56:00,14.413,14.488,14.409,14.477,250000.0
2007-02-23 21:58:00,14.433,14.578,14.433,14.506,600000.0
2007-02-23 21:59:00,14.506,14.509,14.417,14.419,350000.0
2007-02-23 22:00:00,14.524,14.524,14.385,14.467,450000.0
2007-02-23 22:01:00,14.466,14.521,14.384,14.521,350000.0
2007-02-23 22:02:00,14.525,14.525,14.395,14.4,350000.0
2007-02-23 22:03:00,14.389,14.498,14.389,14.411,350000.0
2007-02-23 22:05:00,14.506,14.53,14.42,14.513,400000.0
2007-02-23 22:06:00,14.407,14.51,14.389,14.493,350000.0
2007-02-23 22:07:00,14.516,14.516,14.415,14.477,550000.0
2007-02-23 22:08:00,14.429,14.511,14.395,14.395,250000.0
2007-02-23 22:09:00,14.466,14.503,14.415,14.486,400000.0
2007-02-23 22:10:00,14.51,14.551,14.412,14.521,800000.0
2007-02-23 22:12:00,14.501,14.509,14.42,14.505,350000.0
2007-02-23 22:15:00,14.418,14.543,14.418,14.507,450000.0
2007-02-23 22:20:00,14.383,14.483,14.36,14.472,550000.0
2007-02-23 22:21:00,14.514,14.514,14.448,14.448,150000.0
2007-02-23 22:22:00,14.478,14.493,14.422,14.478,350000.0
2007-02-23 22:23:00,14.528,14.528,14.423,14.488,350000.0
2007-02-23 22:25:00,14.505,14.505,14.413,14.449,200000.0
2007-02-23 22:27:00,14.531,14.554,14.42,14.473,600000.0
2007-02-23 22:28:00,14.47,14.536,14.461,14.536,500000.0
2007-02-23 22:32:00,14.456,14.532,14.423,14.445,600000.0
2007-02-23 22:33:00,14.41,14.511,14.408,14.408,500000.0
2007-02-23 22:34:00,14.423,14.506,14.416,14.416,300000.0
2007-02-23 22:36:00,14.52,14.55,14.445,14.516,500000.0
2007-02-23 22:37:00,14.496,14.535,14.409,14.467,400000.0
2007-02-23 22:38:00,14.434,14.563,14.413,14.532,350000.0
2007-02-23 22:39:00,14.467,14.528,14.422,14.528,350000.0
2007-02-23 22:40:00,14.528,14.621,14.442,14.455,1050000.0
2007-02-23 22:41:00,14.558,14.614,14.472,14.475,650000.0
2007-02-23 22:42:00,14.425,14.519,14.425,14.471,350000.0
2007-02-23 22:44:00,14.44,14.525,14.382,14.445,650000.0
2007-02-23 22:45:00,14.52,14.553,14.432,14.553,550000.0
2007-02-23 22:46:00,14.425,14.515,14.4,14.502,700000.0
2007-02-23 22:47:00,14.467,14.569,14.422,14.422,500000.0
2007-02-23 22:48:00,14.486,14.551,14.428,14.542,400000.0
2007-02-23 22:49:00,14.523,14.556,14.43,14.468,350000.0
2007-02-23 22:50:00,14.471,14.536,14.432,14.536,400000.0
2007-02-23 22:53:00,14.496,14.549,14.428,14.524,500000.0
2007-02-23 22:54:00,14.503,14.534,14.455,14.5,500000.0
2007-02-23 22:57:00,14.553,14.553,14.42,14.473,350000.0
2007-02-23 22:58:00,14.555,14.562,14.456,14.521,350000.0
2007-02-23 22:59:00,14.518,14.518,14.399,14.492,500000.0
2007-02-23 23:04:00,14.533,14.577,14.446,14.509,650000.0
2007-02-23 23:05:00,14.428,14.531,14.398,14.444,550000.0
2007-02-23 23:06:00,14.514,14.514,14.426,14.466,450000.0
2007-02-23 23:07:00,14.458,14.495,14.42,14.471,400000.0
2007-02-23 23:08:00,14.548,14.548,14.408,14.466,500000.0
2007-02-23 23:09:00,14.506,14.526,14.434,14.495,450000.0
2007-02-23 23:11:00,14.52,14.54,14.436,14.531,400000.0
2007-02-23 23:16:00,14.5,14.547,14.421,14.486,550000.0
2007-02-23 23:17:00,14.47,14.564,14.426,14.534,750000.0
2007-02-23 23:21:00,14.499,14.529,14.419,14.523,350000.0
2007-02-23 23:22:00,14.501,14.533,14.408,14.481,350000.0
2007-02-23 23:23:00,14.515,14.532,14.454,14.532,250000.0
2007-02-23 23:24:00,14.472,14.554,14.472,14.515,350000.0
2007-02-23 23:25:00,14.507,14.555,14.451,14.53,400000.0
2007-02-23 23:26:00,14.471,14.552,14.407,14.542,550000.0
2007-02-23 23:28:00,14.487,14.548,14.412,14.548,550000.0
2007-02-23 23:29:00,14.43,14.545,14.43,14.501,350000.0
2007-02-23 23:31:00,14.493,14.517,14.42,14.458,400000.0
2007-02-23 23:32:00,14.538,14.538,14.423,14.458,200000.0
2007-02-23 23:34:00,14.497,14.548,14.436,14.436,600000.0
2007-02-23 23:35:00,14.474,14.524,14.446,14.501,400000.0
2007-02-23 23:36:00,14.491,14.511,14.428,14.501,450000.0
2007-02-23 23:37:00,14.491,14.53,14.387,14.53,700000.0
2007-02-23 23:38:00,14.476,14.501,14.406,14.433,350000.0
2007-02-23 23:39:00,14.538,14.538,14.432,14.512,450000.0
2007-02-23 23:41:00,14.534,14.534,14.469,14.481,300000.0
2007-02-23 23:47:00,14.5,14.509,14.415,14.451,250000.0
2007-02-23 23:49:00,14.52,14.52,14.393,14.433,300000.0
2007-02-23 23:50:00,14.525,14.527,14.403,14.437,250000.0
2007-02-23 23:51:00,14.424,14.509,14.424,14.462,350000.0
2007-02-23 23:53:00,14.507,14.575,14.436,14.439,400000.0
2007-02-23 23:54:00,14.557,14.557,14.443,14.443,350000.0
2007-02-23 23:55:00,14.49,14.49,14.389,14.436,450000.0
2007-02-23 23:57:00,14.496,14.578,14.431,14.542,500000.0
2007-02-23 23:59:00,14.515,14.515,14.431,14.464,200000.0
2007-02-26 00:00:00,14.56,14.72,14.46,14.67,200000.0
2007-02-26 00:12:00,14.495,14.495,14.395,14.433,200000.0
2007-02-26 00:26:00,14.507,14.507,14.423,14.455,200000.0
2007-02-26 00:31:00,14.495,14.495,14.403,14.439,200000.0
2007-02-26 00:36:00,14.433,14.516,14.43,14.43,200000.0
2007-02-26 00:44:00,14.524,14.525,14.443,14.475,300000.0
2007-02-26 00:45:00,14.465,14.511,14.448,14.448,150000.0
2007-02-26 01:00:00,14.528,14.57,14.423,14.459,450000.0
2007-02-26 01:01:00,14.449,14.558,14.449,14.498,400000.0
2007-02-26 01:02:00,14.467,14.589,14.457,14.518,600000.0
2007-02-26 01:03:00,14.476,14.564,14.447,14.461,350000.0
2007-02-26 01:04:00,14.577,14.577,14.474,14.572,500000.0
2007-02-26 01:05:00,14.562,14.562,14.458,14.539,400000.0
2007-02-26 01:06:00,14.526,14.566,14.459,14.566,400000.0
2007-02-26 01:07:00,14.527,14.551,14.448,14.451,350000.0
2007-02-26 01:09:00,14.514,14.56,14.464,14.54,600000.0
2007-02-26 01:10:00,14.472,14.579,14.454,14.578,350000.0
2007-02-26 01:11:00,14.479,14.557,14.479,14.551,500000.0
2007-02-26 01:12:00,14.551,14.568,14.473,14.473,350000.0
2007-02-26 01:13:00,14.519,14.562,14.452,14.468,550000.0
2007-02-26 01:14:00,14.463,14.588,14.463,14.485,450000.0
2007-02-26 01:15:00,14.522,14.522,14.412,14.51,350000.0
2007-02-26 01:16:00,14.43,14.53,14.423,14.494,700000.0
2007-02-26 01:17:00,14.457,14.545,14.419,14.468,500000.0
2007-02-26 01:18:00,14.442,14.519,14.386,14.519,500000.0
2007-02-26 01:21:00,14.496,14.559,14.448,14.448,300000.0
2007-02-26 01:23:00,14.437,14.551,14.42,14.551,250000.0
2007-02-26 01:24:00,14.556,14.556,14.434,14.477,350000.0
2007-02-26 01:25:00,14.52,14.556,14.446,14.53,800000.0
2007-02-26 01:26:00,14.504,14.571,14.441,14.499,650000.0
2007-02-26 01:27:00,14.536,14.559,14.494,14.559,200000.0
2007-02-26 01:28:00,14.561,14.561,14.409,14.434,950000.0
2007-02-26 01:29:00,14.53,14.561,14.495,14.561,400000.0
2007-02-26 01:31:00,14.467,14.544,14.424,14.438,350000.0
2007-02-26 01:32:00,14.474,14.474,14.418,14.439,200000.0
2007-02-26 01:34:00,14.447,14.57,14.433,14.514,400000.0
2007-02-26 01:35:00,14.46,14.507,14.434,14.503,550000.0
2007-02-26 01:36:00,14.519,14.565,14.445,14.54,300000.0
2007-02-26 01:38:00,14.552,14.552,14.432,14.528,550000.0
2007-02-26 01:39:00,14.51,14.536,14.421,14.475,600000.0
2007-02-26 01:40:00,14.437,14.548,14.395,14.494,550000.0
2007-02-26 01:41:00,14.537,14.596,14.445,14.531,1050000.0
2007-02-26 01:42:00,14.54,14.573,14.459,14.465,600000.0
2007-02-26 01:43:00,14.504,14.548,14.431,14.431,450000.0
2007-02-26 01:47:00,14.546,14.546,14.462,14.494,200000.0
2007-02-26 01:50:00,14.555,14.555,14.453,14.485,250000.0
2007-02-26 01:52:00,14.503,14.578,14.445,14.538,550000.0
2007-02-26 01:53:00,14.548,14.557,14.435,14.557,300000.0
2007-02-26 01:56:00,14.598,14.598,14.471,14.471,650000.0
2007-02-26 02:00:00,14.537,14.563,14.447,14.515,750000.0
2007-02-26 02:01:00,14.558,14.608,14.456,14.494,400000.0
2007-02-26 02:03:00,14.548,14.588,14.463,14.588,400000.0
2007-02-26 02:04:00,14.481,14.554,14.471,14.495,350000.0
2007-02-26 02:05:00,14.526,14.526,14.435,14.476,300000.0
2007-02-26 02:06:00,14.524,14.591,14.479,14.591,350000.0
2007-02-26 02:07:00,14.53,14.587,14.459,14.587,500000.0
2007-02-26 02:08:00,14.546,14.546,14.435,14.54,550000.0
2007-02-26 02:10:00,14.544,14.544,14.466,14.47,350000.0
2007-02-26 02:12:00,14.566,14.573,14.496,14.573,350000.0
2007-02-26 02:13:00,14.595,14.597,14.505,14.505,350000.0
2007-02-26 02:14:00,14.51,14.599,14.478,14.574,550000.0
2007-02-26 02:15:00,14.507,14.597,14.432,14.597,800000.0
2007-02-26 02:16:00,14.534,14.632,14.514,14.517,650000.0
2007-02-26 02:17:00,14.505,14.585,14.471,14.567,500000.0
2007-02-26 02:19:00,14.611,14.611,14.498,14.498,200000.0
2007-02-26 02:22:00,14.529,14.598,14.485,14.508,450000.0
2007-02-26 02:27:00,14.471,14.57,14.447,14.503,600000.0
2007-02-26 02:28:00,14.49,14.621,14.483,14.572,750000.0
2007-02-26 02:29:00,14.517,14.56,14.456,14.481,400000.0
2007-02-26 02:30:00,14.47,14.598,14.47,14.598,400000.0
2007-02-26 02:31:00,14.477,14.589,14.469,14.589,450000.0
2007-02-26 02:32:00,14.53,14.634,14.471,14.572,350000.0
2007-02-26 02:33:00,14.635,14.635,14.524,14.596,400000.0
2007-02-26 02:34:00,14.635,14.667,14.504,14.55,550000.0
2007-02-26 02:35:00,14.609,14.622,14.498,14.597,550000.0
2007-02-26 02:36:00,14.527,14.637,14.518,14.581,350000.0
2007-02-26 02:37:00,14.548,14.669,14.548,14.625,650000.0
2007-02-26 02:38:00,14.61,14.629,14.503,14.512,600000.0
2007-02-26 02:39:00,14.578,14.625,14.491,14.543,500000.0
2007-02-26 02:40:00,14.532,14.638,14.511,14.635,450000.0
2007-02-26 02:41:00,14.605,14.612,14.53,14.601,350000.0
2007-02-26 02:42:00,14.638,14.638,14.488,14.586,500000.0
2007-02-26 02:43:00,14.574,14.616,14.48,14.518,700000.0
2007-02-26 02:44:00,14.6,14.6,14.521,14.558,350000.0
2007-02-26 02:45:00,14.563,14.626,14.492,14.606,500000.0
2007-02-26 02:46:00,14.555,14.666,14.526,14.6,400000.0
2007-02-26 02:47:00,14.605,14.639,14.516,14.576,500000.0
2007-02-26 02:48:00,14.458,14.559,14.458,14.559,300000.0
2007-02-26 02:53:00,14.525,14.649,14.471,14.56,550000.0
2007-02-26 02:54:00,14.602,14.669,14.512,14.616,550000.0
2007-02-26 02:55:00,14.508,14.645,14.501,14.503,650000.0
2007-02-26 02:56:00,14.598,14.598,14.443,14.542,500000.0
2007-02-26 02:59:00,14.583,14.627,14.512,14.591,250000.0
2007-02-26 03:01:00,14.541,14.606,14.448,14.568,750000.0
2007-02-26 03:02:00,14.514,14.62,14.514,14.571,400000.0
2007-02-26 03:08:00,14.585,14.585,14.493,14.529,200000.0
2007-02-26 03:10:00,14.573,14.573,14.473,14.513,200000.0
2007-02-26 03:13:00,14.571,14.624,14.516,14.624,500000.0
2007-02-26 03:14:00,14.553,14.645,14.502,14.598,400000.0
2007-02-26 03:16:00,14.618,14.626,14.53,14.626,500000.0
2007-02-26 03:17:00,14.558,14.633,14.515,14.515,400000.0
2007-02-26 03:19:00,14.517,14.628,14.517,14.616,500000.0
2007-02-26 03:20:00,14.601,14.634,14.493,14.493,550000.0
2007-02-26 03:21:00,14.504,14.614,14.504,14.6,400000.0
2007-02-26 03:22:00,14.543,14.588,14.473,14.52,300000.0
2007-02-26 03:25:00,14.603,14.612,14.517,14.528,400000.0
2007-02-26 03:26:00,14.506,14.608,14.479,14.573,300000.0
2007-02-26 03:31:00,14.571,14.608,14.535,14.596,350000.0
2007-02-26 03:32:00,14.596,14.608,14.501,14.579,450000.0
2007-02-26 03:33:00,14.612,14.632,14.522,14.558,450000.0
2007-02-26 03:34:00,14.502,14.637,14.502,14.558,500000.0
2007-02-26 03:35:00,14.637,14.637,14.511,14.605,500000.0
2007-02-26 03:36:00,14.609,14.629,14.512,14.617,450000.0
2007-02-26 03:37:00,14.6,14.661,14.546,14.582,500000.0
2007-02-26 03:38:00,14.554,14.562,14.425,14.504,450000.0
2007-02-26 03:40:00,14.586,14.616,14.534,14.6,250000.0
2007-02-26 03:41:00,14.637,14.637,14.637,14.637,50000.0
2007-02-26 03:42:00,14.528,14.606,14.528,14.568,250000.0
2007-02-26 03:43:00,14.607,14.643,14.501,14.601,600000.0
2007-02-26 03:45:00,14.606,14.622,14.512,14.522,800000.0
2007-02-26 03:46:00,14.491,14.639,14.491,14.584,350000.0
2007-02-26 03:48:00,14.491,14.619,14.491,14.516,350000.0
2007-02-26 03:52:00,14.589,14.639,14.494,14.615,700000.0
2007-02-26 03:53:00,14.528,14.646,14.484,14.484,600000.0
2007-02-26 03:55:00,14.628,14.628,14.49,14.61,350000.0
2007-02-26 03:56:00,14.543,14.613,14.504,14.613,400000.0
2007-02-26 03:57:00,14.568,14.59,14.49,14.52,250000.0
2007-02-26 03:58:00,14.611,14.646,14.506,14.506,950000.0
2007-02-26 03:59:00,14.601,14.625,14.499,14.503,250000.0
2007-02-26 04:01:00,14.605,14.605,14.513,14.549,200000.0
2007-02-26 04:10:00,14.595,14.595,14.467,14.578,450000.0
2007-02-26 04:11:00,14.597,14.631,14.568,14.583,250000.0
2007-02-26 04:13:00,14.587,14.638,14.507,14.615,250000.0
2007-02-26 04:14:00,14.528,14.627,14.489,14.489,250000.0
2007-02-26 04:15:00,14.555,14.615,14.497,14.603,750000.0
2007-02-26 04:16:00,14.546,14.618,14.523,14.523,350000.0
2007-02-26 04:20:00,14.595,14.595,14.511,14.544,200000.0
2007-02-26 04:28:00,14.595,14.595,14.503,14.539,200000.0
2007-02-26 04:31:00,14.55,14.616,14.484,14.616,450000.0
2007-02-26 04:32:00,14.615,14.615,14.518,14.521,550000.0
2007-02-26 04:33:00,14.527,14.646,14.523,14.579,650000.0
2007-02-26 04:34:00,14.564,14.608,14.474,14.568,450000.0
2007-02-26 04:35:00,14.598,14.598,14.524,14.524,150000.0
2007-02-26 04:36:00,14.592,14.592,14.499,14.569,400000.0
2007-02-26 04:38:00,14.577,14.577,14.476,14.515,200000.0
2007-02-26 04:42:00,14.588,14.627,14.523,14.523,300000.0
2007-02-26 04:43:00,14.545,14.592,14.505,14.592,250000.0
2007-02-26 04:44:00,14.528,14.624,14.517,14.603,450000.0
2007-02-26 04:45:00,14.607,14.61,14.548,14.61,300000.0
2007-02-26 04:47:00,14.612,14.612,14.512,14.549,350000.0
2007-02-26 04:49:00,14.605,14.605,14.513,14.549,200000.0
2007-02-26 04:52:00,14.621,14.646,14.532,14.57,450000.0
2007-02-26 04:53:00,14.551,14.638,14.509,14.638,150000.0
2007-02-26 04:55:00,14.574,14.613,14.463,14.544,450000.0
2007-02-26 04:56:00,14.603,14.603,14.461,14.54,600000.0
2007-02-26 04:59:00,14.559,14.586,14.523,14.523,250000.0
2007-02-26 05:02:00,14.568,14.621,14.494,14.584,600000.0
2007-02-26 05:03:00,14.641,14.641,14.496,14.591,800000.0
2007-02-26 05:04:00,14.518,14.613,14.51,14.613,550000.0
2007-02-26 05:05:00,14.56,14.658,14.525,14.525,500000.0
2007-02-26 05:07:00,14.6,14.644,14.506,14.538,350000.0
2007-02-26 05:11:00,14.568,14.652,14.528,14.652,400000.0
2007-02-26 05:15:00,14.597,14.637,14.507,14.556,450000.0
2007-02-26 05:17:00,14.514,14.614,14.513,14.614,500000.0
2007-02-26 05:18:00,14.558,14.643,14.508,14.527,450000.0
2007-02-26 05:19:00,14.597,14.633,14.491,14.525,650000.0
2007-02-26 05:21:00,14.63,14.63,14.477,14.583,500000.0
2007-02-26 05:22:00,14.531,14.65,14.531,14.643,250000.0
2007-02-26 05:23:00,14.516,14.633,14.49,14.633,500000.0
2007-02-26 05:24:00,14.524,14.663,14.524,14.533,350000.0
2007-02-26 05:25:00,14.632,14.658,14.518,14.644,250000.0
2007-02-26 05:26:00,14.51,14.642,14.51,14.603,350000.0
2007-02-26 05:28:00,14.584,14.612,14.558,14.558,200000.0
2007-02-26 05:29:00,14.564,14.643,14.548,14.562,250000.0
2007-02-26 05:32:00,14.527,14.61,14.519,14.553,250000.0
2007-02-26 05:34:00,14.644,14.644,14.555,14.596,500000.0
2007-02-26 05:40:00,14.505,14.614,14.481,14.614,700000.0
2007-02-26 05:42:00,14.528,14.64,14.528,14.544,450000.0
2007-02-26 05:44:00,14.619,14.666,14.574,14.629,550000.0
2007-02-26 05:46:00,14.602,14.642,14.503,14.642,400000.0
2007-02-26 05:48:00,14.54,14.609,14.518,14.609,500000.0
2007-02-26 05:49:00,14.637,14.651,14.506,14.644,350000.0
2007-02-26 05:50:00,14.535,14.652,14.498,14.498,700000.0
2007-02-26 05:51:00,14.562,14.644,14.549,14.62,900000.0
2007-02-26 06:05:00,14.632,14.632,14.497,14.497,200000.0
2007-02-26 06:06:00,14.554,14.624,14.518,14.624,400000.0
2007-02-26 06:07:00,14.604,14.63,14.486,14.494,400000.0
2007-02-26 06:08:00,14.595,14.595,14.475,14.584,650000.0
2007-02-26 06:12:00,14.531,14.534,14.531,14.534,100000.0
2007-02-26 06:13:00,14.584,14.584,14.499,14.539,350000.0
2007-02-26 06:15:00,14.626,14.679,14.565,14.658,400000.0
2007-02-26 06:17:00,14.672,14.689,14.565,14.565,400000.0
2007-02-26 06:18:00,14.633,14.643,14.519,14.519,550000.0
2007-02-26 06:19:00,14.604,14.629,14.499,14.55,450000.0
2007-02-26 06:20:00,14.513,14.614,14.505,14.505,550000.0
2007-02-26 06:21:00,14.586,14.673,14.537,14.565,750000.0
2007-02-26 06:22:00,14.556,14.606,14.505,14.596,300000.0
2007-02-26 06:23:00,14.605,14.648,14.531,14.533,450000.0
2007-02-26 06:24:00,14.52,14.631,14.51,14.631,350000.0
2007-02-26 06:25:00,14.605,14.623,14.495,14.568,700000.0
2007-02-26 06:27:00,14.623,14.629,14.569,14.606,200000.0
2007-02-26 06:28:00,14.603,14.619,14.586,14.586,200000.0
2007-02-26 06:30:00,14.62,14.62,14.506,14.613,400000.0
2007-02-26 06:33:00,14.504,14.642,14.503,14.597,800000.0
2007-02-26 06:34:00,14.614,14.661,14.55,14.612,550000.0
2007-02-26 06:35:00,14.566,14.635,14.492,14.635,650000.0
2007-02-26 06:36:00,14.532,14.645,14.521,14.64,650000.0
2007-02-26 06:37:00,14.638,14.643,14.501,14.591,1000000.0
2007-02-26 06:40:00,14.554,14.62,14.517,14.57,550000.0
2007-02-26 06:41:00,14.637,14.647,14.525,14.598,500000.0
2007-02-26 06:42:00,14.606,14.606,14.521,14.521,450000.0
2007-02-26 06:44:00,14.606,14.64,14.568,14.64,350000.0
2007-02-26 06:47:00,14.649,14.649,14.511,14.64,550000.0
2007-02-26 06:49:00,14.59,14.604,14.478,14.601,500000.0
2007-02-26 06:50:00,14.586,14.622,14.474,14.609,550000.0
2007-02-26 06:52:00,14.553,14.676,14.553,14.642,300000.0
2007-02-26 06:53:00,14.574,14.633,14.55,14.55,300000.0
2007-02-26 07:06:00,14.624,14.665,14.537,14.537,350000.0
2007-02-26 07:07:00,14.622,14.622,14.54,14.558,400000.0
2007-02-26 07:10:00,14.555,14.635,14.555,14.556,500000.0
2007-02-26 07:11:00,14.641,14.641,14.509,14.595,500000.0
2007-02-26 07:12:00,14.595,14.636,14.527,14.636,250000.0
2007-02-26 07:13:00,14.582,14.622,14.483,14.622,300000.0
2007-02-26 07:15:00,14.633,14.633,14.51,14.545,500000.0
2007-02-26 07:17:00,14.551,14.641,14.52,14.52,900000.0
2007-02-26 07:18:00,14.547,14.619,14.514,14.61,750000.0
2007-02-26 07:19:00,14.537,14.612,14.488,14.517,400000.0
2007-02-26 07:20:00,14.658,14.672,14.546,14.55,550000.0
2007-02-26 07:21:00,14.513,14.674,14.513,14.632,450000.0
2007-02-26 07:22:00,14.545,14.632,14.512,14.632,400000.0
2007-02-26 07:23:00,14.566,14.664,14.527,14.532,600000.0
2007-02-26 07:25:00,14.526,14.642,14.491,14.54,650000.0
2007-02-26 07:27:00,14.522,14.638,14.522,14.614,550000.0
2007-02-26 07:28:00,14.499,14.601,14.499,14.594,350000.0
2007-02-26 07:29:00,14.512,14.648,14.512,14.569,450000.0
2007-02-26 07:30:00,14.649,14.649,14.524,14.631,450000.0
2007-02-26 07:31:00,14.565,14.62,14.541,14.62,300000.0
2007-02-26 07:34:00,14.646,14.664,14.562,14.625,350000.0
2007-02-26 07:37:00,14.52,14.689,14.52,14.624,450000.0
2007-02-26 07:39:00,14.616,14.622,14.533,14.622,350000.0
2007-02-26 07:40:00,14.572,14.612,14.494,14.612,450000.0
2007-02-26 07:41:00,14.636,14.636,14.515,14.515,250000.0
2007-02-26 07:42:00,14.543,14.638,14.498,14.498,350000.0
2007-02-26 07:43:00,14.52,14.617,14.485,14.599,450000.0
2007-02-26 07:47:00,14.604,14.626,14.493,14.606,700000.0
2007-02-26 07:49:00,14.595,14.645,14.528,14.579,450000.0
2007-02-26 07:50:00,14.58,14.634,14.527,14.634,400000.0
2007-02-26 07:51:00,14.55,14.642,14.538,14.636,600000.0
2007-02-26 07:52:00,14.545,14.642,14.524,14.524,150000.0
2007-02-26 07:53:00,14.633,14.633,14.511,14.596,400000.0
2007-02-26 07:58:00,14.597,14.624,14.523,14.557,400000.0
2007-02-26 07:59:00,14.534,14.566,14.511,14.544,300000.0
2007-02-26 08:00:00,14.616,14.623,14.499,14.507,300000.0
2007-02-26 08:04:00,14.534,14.619,14.498,14.498,400000.0
2007-02-26 08:11:00,14.586,14.663,14.522,14.606,550000.0
2007-02-26 08:12:00,14.639,14.639,14.538,14.538,100000.0
2007-02-26 08:13:00,14.626,14.639,14.524,14.537,400000.0
2007-02-26 08:14:00,14.523,14.642,14.519,14.597,400000.0
2007-02-26 08:17:00,14.514,14.616,14.514,14.601,650000.0
2007-02-26 08:19:00,14.534,14.651,14.522,14.585,500000.0
2007-02-26 08:23:00,14.531,14.639,14.531,14.636,300000.0
2007-02-26 08:25:00,14.529,14.658,14.529,14.632,350000.0
2007-02-26 08:26:00,14.632,14.632,14.528,14.626,500000.0
2007-02-26 08:27:00,14.546,14.617,14.546,14.614,550000.0
2007-02-26 08:31:00,14.534,14.626,14.534,14.574,400000.0
2007-02-26 08:32:00,14.557,14.619,14.533,14.586,250000.0
2007-02-26 08:33:00,14.602,14.627,14.496,14.593,400000.0
2007-02-26 08:34:00,14.554,14.622,14.49,14.543,550000.0
2007-02-26 08:35:00,14.622,14.636,14.527,14.536,350000.0
2007-02-26 08:36:00,14.591,14.62,14.506,14.539,500000.0
2007-02-26 08:37:00,14.586,14.614,14.53,14.611,450000.0
2007-02-26 08:38:00,14.604,14.637,14.5,14.529,650000.0
2007-02-26 08:39:00,14.553,14.603,14.488,14.488,250000.0
2007-02-26 08:42:00,14.626,14.626,14.495,14.576,450000.0
2007-02-26 08:45:00,14.6,14.626,14.541,14.541,350000.0
2007-02-26 08:46:00,14.609,14.648,14.515,14.605,500000.0
2007-02-26 08:48:00,14.512,14.579,14.512,14.542,450000.0
2007-02-26 08:51:00,14.601,14.654,14.54,14.587,350000.0
2007-02-26 08:54:00,14.646,14.646,14.55,14.55,350000.0
2007-02-26 08:56:00,14.557,14.665,14.517,14.589,550000.0
2007-02-26 08:57:00,14.589,14.618,14.52,14.588,550000.0
2007-02-26 08:58:00,14.607,14.626,14.474,14.577,500000.0
2007-02-26 08:59:00,14.631,14.634,14.504,14.595,500000.0
2007-02-26 09:00:00,14.57,14.632,14.506,14.506,550000.0
2007-02-26 09:01:00,14.521,14.603,14.496,14.51,500000.0
2007-02-26 09:02:00,14.471,14.57,14.471,14.518,550000.0
2007-02-26 09:03:00,14.526,14.613,14.483,14.483,350000.0
2007-02-26 09:04:00,14.571,14.612,14.473,14.609,400000.0
2007-02-26 09:05:00,14.546,14.586,14.483,14.586,400000.0
2007-02-26 09:06:00,14.543,14.586,14.491,14.537,350000.0
2007-02-26 09:07:00,14.47,14.592,14.47,14.576,400000.0
2007-02-26 09:08:00,14.526,14.63,14.504,14.607,350000.0
2007-02-26 09:09:00,14.518,14.651,14.518,14.52,450000.0
2007-02-26 09:10:00,14.602,14.612,14.491,14.606,350000.0
2007-02-26 09:11:00,14.587,14.587,14.472,14.511,550000.0
2007-02-26 09:12:00,14.582,14.6,14.445,14.495,550000.0
2007-02-26 09:13:00,14.544,14.634,14.499,14.634,450000.0
2007-02-26 09:14:00,14.592,14.631,14.528,14.535,500000.0
2007-02-26 09:15:00,14.54,14.615,14.505,14.586,350000.0
2007-02-26 09:16:00,14.55,14.632,14.487,14.522,350000.0
2007-02-26 09:17:00,14.474,14.61,14.474,14.579,550000.0
2007-02-26 09:18:00,14.579,14.63,14.502,14.579,400000.0
2007-02-26 09:19:00,14.601,14.604,14.489,14.59,450000.0
2007-02-26 09:20:00,14.542,14.642,14.514,14.514,450000.0
2007-02-26 09:21:00,14.541,14.581,14.48,14.581,550000.0
2007-02-26 09:22:00,14.527,14.598,14.491,14.598,550000.0
2007-02-26 09:23:00,14.501,14.599,14.446,14.55,450000.0
2007-02-26 09:24:00,14.449,14.539,14.438,14.468,400000.0
2007-02-26 09:25:00,14.547,14.567,14.465,14.483,350000.0
2007-02-26 09:26:00,14.504,14.585,14.481,14.561,250000.0
2007-02-26 09:27:00,14.508,14.591,14.472,14.472,400000.0
2007-02-26 09:28:00,14.495,14.551,14.461,14.545,350000.0
2007-02-26 09:29:00,14.473,14.611,14.473,14.568,300000.0
2007-02-26 09:30:00,14.446,14.562,14.391,14.562,400000.0
2007-02-26 09:31:00,14.539,14.539,14.443,14.532,400000.0
2007-02-26 09:32:00,14.511,14.56,14.452,14.56,400000.0
2007-02-26 09:33:00,14.522,14.567,14.398,14.567,450000.0
2007-02-26 09:34:00,14.471,14.573,14.448,14.546,400000.0
2007-02-26 09:35:00,14.447,14.557,14.447,14.557,350000.0
2007-02-26 09:36:00,14.491,14.559,14.422,14.422,500000.0
2007-02-26 09:37:00,14.496,14.545,14.375,14.518,400000.0
2007-02-26 09:38:00,14.478,14.524,14.408,14.524,450000.0
2007-02-26 09:39:00,14.586,14.627,14.465,14.566,500000.0
2007-02-26 09:40:00,14.427,14.533,14.387,14.403,550000.0
2007-02-26 09:41:00,14.513,14.566,14.45,14.45,350000.0
2007-02-26 09:42:00,14.51,14.51,14.416,14.44,400000.0
2007-02-26 09:43:00,14.511,14.551,14.447,14.516,400000.0
2007-02-26 09:44:00,14.437,14.524,14.397,14.45,350000.0
2007-02-26 09:45:00,14.413,14.548,14.409,14.527,350000.0
2007-02-26 09:46:00,14.526,14.53,14.389,14.448,550000.0
2007-02-26 09:47:00,14.481,14.59,14.47,14.52,500000.0
2007-02-26 09:50:00,14.458,14.549,14.415,14.421,500000.0
2007-02-26 09:51:00,14.52,14.52,14.435,14.498,350000.0
2007-02-26 09:52:00,14.549,14.549,14.43,14.52,400000.0
2007-02-26 09:54:00,14.55,14.556,14.42,14.512,350000.0
2007-02-26 09:55:00,14.511,14.583,14.454,14.479,400000.0
2007-02-26 09:56:00,14.462,14.554,14.427,14.554,400000.0
2007-02-26 09:57:00,14.474,14.558,14.441,14.538,500000.0
2007-02-26 09:59:00,14.472,14.597,14.433,14.596,450000.0
2007-02-26 10:00:00,14.593,14.593,14.489,14.59,550000.0
2007-02-26 10:01:00,14.573,14.611,14.446,14.528,500000.0
2007-02-26 10:02:00,14.443,14.569,14.443,14.533,350000.0
2007-02-26 10:03:00,14.516,14.534,14.43,14.453,400000.0
2007-02-26 10:04:00,14.526,14.54,14.453,14.481,400000.0
2007-02-26 10:05:00,14.425,14.561,14.425,14.561,400000.0
2007-02-26 10:06:00,14.494,14.544,14.43,14.544,450000.0
2007-02-26 10:07:00,14.496,14.501,14.395,14.435,400000.0
2007-02-26 10:08:00,14.49,14.546,14.407,14.546,500000.0
2007-02-26 10:09:00,14.552,14.552,14.392,14.54,450000.0
2007-02-26 10:10:00,14.535,14.553,14.43,14.542,550000.0
2007-02-26 10:12:00,14.519,14.519,14.397,14.475,350000.0
2007-02-26 10:13:00,14.451,14.51,14.368,14.409,500000.0
2007-02-26 10:14:00,14.47,14.516,14.389,14.392,250000.0
2007-02-26 10:16:00,14.413,14.565,14.413,14.499,400000.0
2007-02-26 10:17:00,14.457,14.492,14.417,14.426,400000.0
2007-02-26 10:18:00,14.409,14.591,14.409,14.538,450000.0
2007-02-26 10:19:00,14.409,14.526,14.364,14.473,400000.0
2007-02-26 10:20:00,14.446,14.494,14.396,14.396,550000.0
2007-02-26 10:21:00,14.492,14.545,14.485,14.505,400000.0
2007-02-26 10:23:00,14.499,14.519,14.355,14.488,450000.0
2007-02-26 10:24:00,14.526,14.536,14.382,14.536,900000.0
2007-02-26 10:25:00,14.406,14.553,14.406,14.481,700000.0
2007-02-26 10:26:00,14.517,14.517,14.399,14.399,350000.0
2007-02-26 10:27:00,14.473,14.517,14.387,14.517,450000.0
2007-02-26 10:28:00,14.542,14.542,14.443,14.473,350000.0
2007-02-26 10:29:00,14.543,14.543,14.382,14.499,900000.0
2007-02-26 10:30:00,14.448,14.51,14.388,14.438,400000.0
2007-02-26 10:31:00,14.393,14.512,14.393,14.471,350000.0
2007-02-26 10:32:00,14.486,14.535,14.418,14.508,700000.0
2007-02-26 10:33:00,14.495,14.534,14.397,14.534,400000.0
2007-02-26 10:34:00,14.536,14.536,14.398,14.491,500000.0
2007-02-26 10:35:00,14.43,14.571,14.422,14.482,400000.0
2007-02-26 10:36:00,14.444,14.546,14.419,14.435,500000.0
2007-02-26 10:37:00,14.535,14.539,14.409,14.446,400000.0
2007-02-26 10:38:00,14.38,14.527,14.38,14.506,400000.0
2007-02-26 10:39:00,14.486,14.486,14.338,14.349,650000.0
2007-02-26 10:40:00,14.472,14.506,14.387,14.506,550000.0
2007-02-26 10:41:00,14.502,14.517,14.411,14.411,350000.0
2007-02-26 10:42:00,14.499,14.54,14.417,14.504,750000.0
2007-02-26 10:43:00,14.489,14.535,14.377,14.398,400000.0
2007-02-26 10:45:00,14.479,14.521,14.37,14.449,350000.0
2007-02-26 10:46:00,14.453,14.505,14.379,14.505,400000.0
2007-02-26 10:48:00,14.413,14.498,14.34,14.488,450000.0
2007-02-26 10:49:00,14.479,14.479,14.365,14.381,600000.0
2007-02-26 10:51:00,14.475,14.563,14.424,14.501,550000.0
2007-02-26 10:52:00,14.47,14.522,14.364,14.482,950000.0
2007-02-26 10:53:00,14.481,14.53,14.399,14.448,500000.0
2007-02-26 10:56:00,14.475,14.55,14.402,14.519,400000.0
2007-02-26 10:58:00,14.395,14.48,14.348,14.436,350000.0
2007-02-26 10:59:00,14.539,14.559,14.415,14.415,450000.0
2007-02-26 11:00:00,14.453,14.533,14.393,14.426,350000.0
2007-02-26 11:01:00,14.402,14.53,14.402,14.48,500000.0
2007-02-26 11:02:00,14.522,14.522,14.385,14.453,400000.0
2007-02-26 11:03:00,14.425,14.505,14.355,14.42,550000.0
2007-02-26 11:04:00,14.514,14.534,14.418,14.534,400000.0
2007-02-26 11:06:00,14.502,14.535,14.402,14.402,350000.0
2007-02-26 11:07:00,14.48,14.509,14.417,14.509,450000.0
2007-02-26 11:08:00,14.439,14.572,14.428,14.532,350000.0
2007-02-26 11:09:00,14.502,14.502,14.391,14.484,500000.0
2007-02-26 11:10:00,14.384,14.54,14.384,14.448,400000.0
2007-02-26 11:12:00,14.484,14.528,14.408,14.482,550000.0
2007-02-26 11:13:00,14.471,14.509,14.368,14.509,500000.0
2007-02-26 11:14:00,14.417,14.501,14.373,14.498,400000.0
2007-02-26 11:15:00,14.398,14.513,14.389,14.432,400000.0
2007-02-26 11:16:00,14.436,14.526,14.436,14.522,500000.0
2007-02-26 11:17:00,14.525,14.525,14.415,14.523,350000.0
2007-02-26 11:18:00,14.446,14.497,14.44,14.455,350000.0
2007-02-26 11:19:00,14.406,14.537,14.399,14.537,550000.0
2007-02-26 11:20:00,14.476,14.509,14.399,14.432,400000.0
2007-02-26 11:21:00,14.51,14.51,14.377,14.476,450000.0
2007-02-26 11:23:00,14.375,14.494,14.375,14.386,500000.0
2007-02-26 11:24:00,14.461,14.535,14.423,14.491,550000.0
2007-02-26 11:25:00,14.424,14.54,14.39,14.39,550000.0
2007-02-26 11:26:00,14.492,14.507,14.404,14.507,400000.0
2007-02-26 11:27:00,14.407,14.528,14.407,14.518,500000.0
2007-02-26 11:28:00,14.399,14.48,14.383,14.475,350000.0
2007-02-26 11:29:00,14.419,14.516,14.402,14.431,500000.0
2007-02-26 11:30:00,14.513,14.564,14.408,14.408,500000.0
2007-02-26 11:31:00,14.494,14.539,14.421,14.484,350000.0
2007-02-26 11:32:00,14.481,14.514,14.385,14.385,450000.0
2007-02-26 11:33:00,14.373,14.496,14.373,14.449,350000.0
2007-02-26 11:34:00,14.484,14.484,14.416,14.466,250000.0
2007-02-26 11:36:00,14.389,14.492,14.328,14.412,550000.0
2007-02-26 11:37:00,14.391,14.483,14.359,14.467,400000.0
2007-02-26 11:38:00,14.467,14.521,14.415,14.492,400000.0
2007-02-26 11:39:00,14.424,14.505,14.379,14.41,350000.0
2007-02-26 11:41:00,14.394,14.479,14.394,14.428,350000.0
2007-02-26 11:42:00,14.381,14.481,14.381,14.476,350000.0
2007-02-26 11:45:00,14.408,14.498,14.408,14.482,550000.0
2007-02-26 11:46:00,14.47,14.524,14.394,14.415,400000.0
2007-02-26 11:47:00,14.443,14.537,14.379,14.487,500000.0
2007-02-26 11:48:00,14.474,14.498,14.415,14.493,400000.0
2007-02-26 11:50:00,14.456,14.514,14.387,14.514,350000.0
2007-02-26 11:52:00,14.445,14.554,14.411,14.548,450000.0
2007-02-26 11:53:00,14.375,14.495,14.375,14.404,400000.0
2007-02-26 11:56:00,14.439,14.52,14.429,14.429,350000.0
2007-02-26 11:57:00,14.493,14.515,14.407,14.473,450000.0
2007-02-26 11:59:00,14.464,14.502,14.372,14.428,450000.0
2007-02-26 12:01:00,14.481,14.481,14.357,14.392,500000.0
2007-02-26 12:07:00,14.504,14.527,14.398,14.456,450000.0
2007-02-26 12:09:00,14.401,14.521,14.401,14.444,350000.0
2007-02-26 12:10:00,14.491,14.53,14.423,14.482,400000.0
2007-02-26 12:11:00,14.458,14.485,14.392,14.413,300000.0
2007-02-26 12:12:00,14.367,14.489,14.367,14.383,350000.0
2007-02-26 12:13:00,14.455,14.541,14.418,14.482,400000.0
2007-02-26 12:14:00,14.473,14.491,14.344,14.382,550000.0
2007-02-26 12:16:00,14.412,14.485,14.357,14.404,400000.0
2007-02-26 12:18:00,14.46,14.472,14.386,14.395,450000.0
2007-02-26 12:19:00,14.417,14.482,14.346,14.375,450000.0
2007-02-26 12:20:00,14.437,14.505,14.389,14.438,500000.0
2007-02-26 12:21:00,14.477,14.496,14.353,14.453,500000.0
2007-02-26 12:22:00,14.503,14.503,14.384,14.461,400000.0
2007-02-26 12:23:00,14.498,14.518,14.374,14.376,400000.0
2007-02-26 12:24:00,14.481,14.481,14.374,14.462,600000.0
2007-02-26 12:25:00,14.482,14.482,14.357,14.458,450000.0
2007-02-26 12:26:00,14.458,14.458,14.328,14.384,450000.0
2007-02-26 12:28:00,14.451,14.491,14.362,14.446,500000.0
2007-02-26 12:29:00,14.478,14.54,14.369,14.384,500000.0
2007-02-26 12:31:00,14.464,14.464,14.378,14.429,350000.0
2007-02-26 12:32:00,14.3,14.424,14.3,14.357,300000.0
2007-02-26 12:33:00,14.461,14.501,14.349,14.375,400000.0
2007-02-26 12:34:00,14.366,14.505,14.366,14.381,450000.0
2007-02-26 12:35:00,14.496,14.496,14.366,14.366,350000.0
2007-02-26 12:37:00,14.491,14.493,14.397,14.397,500000.0
2007-02-26 12:38:00,14.466,14.515,14.381,14.447,450000.0
2007-02-26 12:39:00,14.475,14.509,14.354,14.44,450000.0
2007-02-26 12:40:00,14.412,14.513,14.352,14.418,450000.0
2007-02-26 12:41:00,14.441,14.498,14.357,14.498,450000.0
2007-02-26 12:42:00,14.408,14.543,14.408,14.477,550000.0
2007-02-26 12:43:00,14.448,14.502,14.402,14.411,500000.0
2007-02-26 12:44:00,14.445,14.507,14.365,14.387,450000.0
2007-02-26 12:45:00,14.438,14.533,14.396,14.452,400000.0
2007-02-26 12:46:00,14.41,14.537,14.41,14.41,500000.0
2007-02-26 12:47:00,14.44,14.528,14.388,14.439,350000.0
2007-02-26 12:48:00,14.401,14.508,14.358,14.508,550000.0
2007-02-26 12:49:00,14.477,14.558,14.425,14.425,450000.0
2007-02-26 12:50:00,14.465,14.552,14.426,14.432,400000.0
2007-02-26 12:51:00,14.394,14.52,14.381,14.52,500000.0
2007-02-26 12:52:00,14.468,14.548,14.448,14.489,500000.0
2007-02-26 12:53:00,14.387,14.481,14.378,14.46,500000.0
2007-02-26 12:54:00,14.5,14.524,14.419,14.456,450000.0
2007-02-26 12:55:00,14.435,14.516,14.387,14.516,450000.0
2007-02-26 12:56:00,14.49,14.517,14.395,14.403,450000.0
2007-02-26 12:57:00,14.485,14.537,14.4,14.4,400000.0
2007-02-26 12:58:00,14.44,14.553,14.42,14.425,400000.0
2007-02-26 13:03:00,14.472,14.566,14.408,14.408,450000.0
2007-02-26 13:04:00,14.467,14.543,14.412,14.422,450000.0
2007-02-26 13:06:00,14.544,14.544,14.415,14.503,450000.0
2007-02-26 13:07:00,14.552,14.554,14.403,14.494,500000.0
2007-02-26 13:08:00,14.467,14.548,14.412,14.412,400000.0
2007-02-26 13:09:00,14.553,14.581,14.457,14.457,450000.0
2007-02-26 13:11:00,14.448,14.537,14.448,14.519,400000.0
2007-02-26 13:12:00,14.56,14.61,14.472,14.472,550000.0
2007-02-26 13:13:00,14.556,14.556,14.391,14.493,450000.0
2007-02-26 13:14:00,14.4,14.54,14.4,14.513,350000.0
2007-02-26 13:15:00,14.447,14.523,14.387,14.494,400000.0
2007-02-26 13:16:00,14.522,14.526,14.424,14.526,350000.0
2007-02-26 13:17:00,14.552,14.564,14.452,14.546,450000.0
2007-02-26 13:18:00,14.4,14.538,14.4,14.526,400000.0
2007-02-26 13:19:00,14.478,14.562,14.445,14.461,400000.0
2007-02-26 13:20:00,14.459,14.552,14.423,14.47,500000.0
2007-02-26 13:23:00,14.459,14.534,14.408,14.421,350000.0
2007-02-26 13:24:00,14.533,14.578,14.457,14.463,450000.0
2007-02-26 13:25:00,14.522,14.557,14.46,14.557,350000.0
2007-02-26 13:26:00,14.478,14.555,14.426,14.478,550000.0
2007-02-26 13:27:00,14.468,14.563,14.468,14.522,500000.0
2007-02-26 13:28:00,14.518,14.564,14.44,14.477,400000.0
2007-02-26 13:30:00,14.562,14.562,14.41,14.423,450000.0
2007-02-26 13:31:00,14.425,14.526,14.425,14.526,450000.0
2007-02-26 13:33:00,14.466,14.526,14.435,14.468,350000.0
2007-02-26 13:35:00,14.48,14.5,14.409,14.409,400000.0
2007-02-26 13:40:00,14.511,14.548,14.431,14.545,350000.0
2007-02-26 13:41:00,14.454,14.591,14.454,14.545,400000.0
2007-02-26 13:44:00,14.428,14.519,14.416,14.459,350000.0
2007-02-26 13:45:00,14.454,14.575,14.451,14.542,400000.0
2007-02-26 13:46:00,14.472,14.557,14.449,14.483,450000.0
2007-02-26 13:47:00,14.522,14.567,14.465,14.555,350000.0
2007-02-26 13:48:00,14.514,14.54,14.439,14.493,400000.0
2007-02-26 13:49:00,14.397,14.524,14.397,14.511,350000.0
2007-02-26 13:50:00,14.433,14.504,14.433,14.504,450000.0
2007-02-26 13:51:00,14.534,14.534,14.424,14.424,350000.0
2007-02-26 13:52:00,14.533,14.533,14.403,14.512,350000.0
2007-02-26 13:53:00,14.437,14.582,14.398,14.481,450000.0
2007-02-26 13:54:00,14.47,14.534,14.422,14.524,400000.0
2007-02-26 13:55:00,14.491,14.539,14.433,14.462,350000.0
2007-02-26 13:57:00,14.444,14.548,14.424,14.424,400000.0
2007-02-26 13:59:00,14.492,14.521,14.381,14.43,400000.0
2007-02-26 14:00:00,14.485,14.513,14.401,14.458,350000.0
2007-02-26 14:01:00,14.501,14.552,14.451,14.541,400000.0
2007-02-26 14:02:00,14.524,14.524,14.407,14.473,350000.0
2007-02-26 14:03:00,14.49,14.49,14.404,14.476,350000.0
2007-02-26 14:04:00,14.414,14.541,14.414,14.541,350000.0
2007-02-26 14:05:00,14.496,14.524,14.416,14.499,400000.0
2007-02-26 14:06:00,14.53,14.578,14.466,14.545,350000.0
2007-02-26 14:07:00,14.518,14.554,14.441,14.511,400000.0
2007-02-26 14:08:00,14.453,14.535,14.403,14.476,400000.0
2007-02-26 14:09:00,14.39,14.513,14.383,14.431,550000.0
2007-02-26 14:14:00,14.416,14.535,14.406,14.46,500000.0
2007-02-26 14:15:00,14.41,14.552,14.41,14.458,500000.0
2007-02-26 14:16:00,14.446,14.528,14.421,14.483,450000.0
2007-02-26 14:17:00,14.505,14.508,14.422,14.451,450000.0
2007-02-26 14:18:00,14.47,14.526,14.419,14.526,400000.0
2007-02-26 14:19:00,14.51,14.544,14.404,14.517,500000.0
2007-02-26 14:20:00,14.416,14.526,14.416,14.437,350000.0
2007-02-26 14:21:00,14.43,14.54,14.43,14.477,450000.0
2007-02-26 14:22:00,14.488,14.511,14.364,14.511,450000.0
2007-02-26 14:23:00,14.427,14.525,14.427,14.439,400000.0
2007-02-26 14:24:00,14.511,14.535,14.453,14.524,400000.0
2007-02-26 14:25:00,14.433,14.491,14.405,14.427,350000.0
2007-02-26 14:26:00,14.432,14.487,14.372,14.392,350000.0
2007-02-26 14:27:00,14.456,14.456,14.324,14.384,400000.0
2007-02-26 14:28:00,14.486,14.486,14.395,14.435,400000.0
2007-02-26 14:29:00,14.448,14.482,14.355,14.482,350000.0
2007-02-26 14:30:00,14.463,14.541,14.388,14.388,550000.0
2007-02-26 14:31:00,14.416,14.503,14.392,14.491,400000.0
2007-02-26 14:33:00,14.515,14.515,14.374,14.428,300000.0
2007-02-26 14:34:00,14.453,14.476,14.379,14.379,450000.0
2007-02-26 14:35:00,14.479,14.5,14.429,14.429,350000.0
2007-02-26 14:36:00,14.482,14.493,14.394,14.493,400000.0
2007-02-26 14:37:00,14.417,14.526,14.375,14.481,550000.0
2007-02-26 14:39:00,14.462,14.502,14.361,14.371,500000.0
2007-02-26 14:40:00,14.421,14.477,14.377,14.419,400000.0
2007-02-26 14:41:00,14.396,14.517,14.393,14.454,550000.0
2007-02-26 14:43:00,14.469,14.549,14.398,14.535,500000.0
2007-02-26 14:44:00,14.385,14.484,14.384,14.482,450000.0
2007-02-26 14:45:00,14.463,14.518,14.431,14.475,400000.0
2007-02-26 14:46:00,14.463,14.492,14.385,14.398,350000.0
2007-02-26 14:47:00,14.429,14.461,14.312,14.457,350000.0
2007-02-26 14:48:00,14.462,14.476,14.381,14.447,400000.0
2007-02-26 14:49:00,14.455,14.48,14.333,14.36,500000.0
2007-02-26 14:50:00,14.427,14.538,14.391,14.391,400000.0
2007-02-26 14:51:00,14.502,14.502,14.404,14.466,350000.0
2007-02-26 14:52:00,14.522,14.522,14.44,14.453,450000.0
2007-02-26 14:53:00,14.424,14.51,14.398,14.449,400000.0
2007-02-26 14:54:00,14.36,14.493,14.36,14.399,550000.0
2007-02-26 14:55:00,14.463,14.463,14.351,14.363,450000.0
2007-02-26 14:56:00,14.5,14.525,14.402,14.523,550000.0
2007-02-26 14:57:00,14.523,14.523,14.419,14.497,450000.0
2007-02-26 14:58:00,14.409,14.468,14.382,14.464,400000.0
2007-02-26 14:59:00,14.471,14.541,14.415,14.503,550000.0
2007-02-26 15:00:00,14.367,14.518,14.367,14.443,450000.0
2007-02-26 15:01:00,14.463,14.523,14.39,14.482,450000.0
2007-02-26 15:02:00,14.421,14.564,14.418,14.496,450000.0
2007-02-26 15:03:00,14.48,14.52,14.38,14.513,500000.0
2007-02-26 15:04:00,14.449,14.524,14.412,14.439,550000.0
2007-02-26 15:05:00,14.392,14.478,14.385,14.419,550000.0
2007-02-26 15:06:00,14.491,14.491,14.449,14.449,400000.0
2007-02-26 15:07:00,14.409,14.526,14.399,14.469,350000.0
2007-02-26 15:08:00,14.352,14.477,14.334,14.468,500000.0
2007-02-26 15:09:00,14.515,14.522,14.401,14.421,450000.0
2007-02-26 15:10:00,14.447,14.535,14.396,14.447,400000.0
2007-02-26 15:11:00,14.43,14.497,14.373,14.401,500000.0
2007-02-26 15:12:00,14.503,14.551,14.411,14.483,500000.0
2007-02-26 15:13:00,14.489,14.562,14.46,14.559,400000.0
2007-02-26 15:14:00,14.427,14.427,14.409,14.409,100000.0
2007-02-26 15:15:00,14.383,14.472,14.358,14.43,400000.0
2007-02-26 15:16:00,14.442,14.518,14.442,14.446,150000.0
2007-02-26 15:17:00,14.458,14.531,14.383,14.458,450000.0
2007-02-26 15:18:00,14.523,14.523,14.414,14.465,400000.0
2007-02-26 15:19:00,14.459,14.504,14.422,14.478,450000.0
2007-02-26 15:20:00,14.442,14.524,14.429,14.524,400000.0
2007-02-26 15:21:00,14.499,14.539,14.436,14.539,550000.0
2007-02-26 15:22:00,14.506,14.539,14.462,14.511,450000.0
2007-02-26 15:23:00,14.452,14.535,14.452,14.513,400000.0
2007-02-26 15:24:00,14.5,14.529,14.4,14.52,350000.0
2007-02-26 15:25:00,14.509,14.529,14.396,14.475,350000.0
2007-02-26 15:26:00,14.401,14.505,14.401,14.411,550000.0
2007-02-26 15:27:00,14.411,14.514,14.398,14.425,350000.0
2007-02-26 15:28:00,14.413,14.518,14.413,14.475,350000.0
2007-02-26 15:29:00,14.428,14.525,14.408,14.454,500000.0
2007-02-26 15:30:00,14.467,14.474,14.384,14.413,450000.0
2007-02-26 15:31:00,14.392,14.49,14.377,14.377,500000.0
2007-02-26 15:32:00,14.393,14.459,14.361,14.443,450000.0
2007-02-26 15:33:00,14.454,14.459,14.353,14.433,400000.0
2007-02-26 15:34:00,14.369,14.5,14.356,14.356,400000.0
2007-02-26 15:35:00,14.407,14.459,14.382,14.417,400000.0
2007-02-26 15:36:00,14.44,14.493,14.369,14.473,550000.0
2007-02-26 15:37:00,14.357,14.475,14.35,14.429,400000.0
2007-02-26 15:38:00,14.39,14.491,14.39,14.409,450000.0
2007-02-26 15:39:00,14.458,14.496,14.379,14.404,350000.0
2007-02-26 15:40:00,14.381,14.504,14.364,14.364,450000.0
2007-02-26 15:41:00,14.321,14.487,14.321,14.473,400000.0
2007-02-26 15:42:00,14.491,14.491,14.37,14.395,350000.0
2007-02-26 15:43:00,14.422,14.476,14.361,14.37,450000.0
2007-02-26 15:44:00,14.485,14.502,14.406,14.468,350000.0
2007-02-26 15:45:00,14.476,14.494,14.396,14.473,450000.0
2007-02-26 15:46:00,14.364,14.475,14.354,14.379,400000.0
2007-02-26 15:47:00,14.465,14.525,14.374,14.374,550000.0
2007-02-26 15:48:00,14.411,14.479,14.379,14.379,350000.0
2007-02-26 15:49:00,14.447,14.495,14.433,14.489,350000.0
2007-02-26 15:50:00,14.385,14.493,14.378,14.479,550000.0
2007-02-26 15:51:00,14.44,14.492,14.352,14.353,350000.0
2007-02-26 15:52:00,14.335,14.479,14.331,14.349,350000.0
2007-02-26 15:53:00,14.459,14.506,14.39,14.444,500000.0
2007-02-26 15:54:00,14.465,14.489,14.432,14.489,450000.0
2007-02-26 15:55:00,14.366,14.512,14.366,14.447,500000.0
2007-02-26 15:56:00,14.294,14.445,14.294,14.426,450000.0
2007-02-26 15:57:00,14.45,14.506,14.422,14.463,450000.0
2007-02-26 15:58:00,14.443,14.565,14.443,14.565,500000.0
2007-02-26 15:59:00,14.574,14.579,14.468,14.487,450000.0
2007-02-26 16:00:00,14.519,14.529,14.395,14.488,500000.0
2007-02-26 16:01:00,14.538,14.566,14.437,14.457,400000.0
2007-02-26 16:02:00,14.448,14.581,14.435,14.527,550000.0
2007-02-26 16:03:00,14.6,14.639,14.509,14.509,450000.0
2007-02-26 16:04:00,14.465,14.619,14.465,14.559,550000.0
2007-02-26 16:05:00,14.575,14.621,14.476,14.591,550000.0
2007-02-26 16:06:00,14.486,14.598,14.455,14.547,350000.0
2007-02-26 16:07:00,14.491,14.59,14.466,14.466,500000.0
2007-02-26 16:08:00,14.448,14.563,14.448,14.513,550000.0
2007-02-26 16:09:00,14.493,14.601,14.492,14.599,350000.0
2007-02-26 16:10:00,14.571,14.61,14.483,14.581,500000.0
2007-02-26 16:11:00,14.441,14.622,14.441,14.452,500000.0
2007-02-26 16:12:00,14.516,14.561,14.495,14.521,350000.0
2007-02-26 16:13:00,14.501,14.606,14.477,14.606,450000.0
2007-02-26 16:14:00,14.614,14.614,14.477,14.563,500000.0
2007-02-26 16:15:00,14.611,14.615,14.488,14.488,350000.0
2007-02-26 16:16:00,14.564,14.637,14.511,14.605,550000.0
2007-02-26 16:17:00,14.594,14.616,14.496,14.496,350000.0
2007-02-26 16:18:00,14.615,14.64,14.522,14.601,400000.0
2007-02-26 16:19:00,14.494,14.624,14.494,14.624,250000.0
2007-02-26 16:20:00,14.614,14.635,14.502,14.545,550000.0
2007-02-26 16:21:00,14.572,14.659,14.52,14.605,500000.0
2007-02-26 16:22:00,14.614,14.627,14.536,14.572,450000.0
2007-02-26 16:23:00,14.533,14.688,14.533,14.551,400000.0
2007-02-26 16:24:00,14.592,14.64,14.494,14.633,550000.0
2007-02-26 16:25:00,14.617,14.651,14.586,14.634,350000.0
2007-02-26 16:26:00,14.57,14.617,14.457,14.457,550000.0
2007-02-26 16:27:00,14.489,14.604,14.489,14.511,250000.0
2007-02-26 16:28:00,14.564,14.614,14.518,14.538,400000.0
2007-02-26 16:29:00,14.555,14.589,14.487,14.49,350000.0
2007-02-26 16:30:00,14.445,14.578,14.436,14.578,550000.0
2007-02-26 16:31:00,14.507,14.649,14.479,14.566,400000.0
2007-02-26 16:32:00,14.594,14.602,14.5,14.6,550000.0
2007-02-26 16:33:00,14.555,14.657,14.532,14.535,350000.0
2007-02-26 16:34:00,14.568,14.633,14.529,14.633,350000.0
2007-02-26 16:35:00,14.536,14.636,14.498,14.541,500000.0
2007-02-26 16:36:00,14.625,14.631,14.539,14.543,500000.0
2007-02-26 16:37:00,14.628,14.628,14.516,14.528,500000.0
2007-02-26 16:38:00,14.473,14.649,14.473,14.515,450000.0
2007-02-26 16:39:00,14.542,14.592,14.509,14.592,500000.0
2007-02-26 16:40:00,14.469,14.625,14.469,14.538,400000.0
2007-02-26 16:41:00,14.499,14.592,14.487,14.487,350000.0
2007-02-26 16:42:00,14.529,14.648,14.526,14.615,500000.0
2007-02-26 16:43:00,14.464,14.584,14.464,14.522,350000.0
2007-02-26 16:44:00,14.597,14.597,14.465,14.465,400000.0
2007-02-26 16:45:00,14.47,14.555,14.467,14.507,400000.0
2007-02-26 16:46:00,14.504,14.574,14.497,14.572,350000.0
2007-02-26 16:47:00,14.502,14.651,14.486,14.519,600000.0
2007-02-26 16:48:00,14.588,14.595,14.504,14.548,500000.0
2007-02-26 16:49:00,14.555,14.619,14.49,14.49,450000.0
2007-02-26 16:50:00,14.577,14.626,14.505,14.577,400000.0
2007-02-26 16:51:00,14.59,14.59,14.436,14.436,400000.0
2007-02-26 16:52:00,14.477,14.583,14.462,14.583,450000.0
2007-02-26 16:53:00,14.493,14.582,14.453,14.501,350000.0
2007-02-26 16:54:00,14.507,14.602,14.473,14.485,450000.0
2007-02-26 16:55:00,14.583,14.611,14.497,14.535,550000.0
2007-02-26 16:56:00,14.502,14.595,14.476,14.492,400000.0
2007-02-26 16:57:00,14.523,14.644,14.505,14.509,400000.0
2007-02-26 16:58:00,14.503,14.585,14.471,14.557,500000.0
2007-02-26 16:59:00,14.52,14.599,14.479,14.507,400000.0
2007-02-26 17:00:00,14.608,14.608,14.484,14.484,350000.0
2007-02-26 17:01:00,14.519,14.594,14.448,14.513,500000.0
2007-02-26 17:02:00,14.533,14.616,14.533,14.584,400000.0
2007-02-26 17:03:00,14.538,14.597,14.498,14.568,500000.0
2007-02-26 17:04:00,14.528,14.622,14.484,14.549,350000.0
2007-02-26 17:05:00,14.618,14.618,14.467,14.58,400000.0
2007-02-26 17:06:00,14.625,14.641,14.518,14.595,350000.0
2007-02-26 17:07:00,14.608,14.66,14.554,14.585,500000.0
2007-02-26 17:08:00,14.495,14.633,14.489,14.538,500000.0
2007-02-26 17:09:00,14.577,14.635,14.501,14.556,300000.0
2007-02-26 17:10:00,14.625,14.664,14.576,14.638,350000.0
2007-02-26 17:11:00,14.67,14.672,14.538,14.551,400000.0
2007-02-26 17:12:00,14.631,14.664,14.573,14.583,400000.0
2007-02-26 17:13:00,14.533,14.616,14.494,14.594,450000.0
2007-02-26 17:14:00,14.521,14.617,14.485,14.603,550000.0
2007-02-26 17:15:00,14.52,14.628,14.51,14.577,350000.0
2007-02-26 17:16:00,14.602,14.602,14.448,14.556,450000.0
2007-02-26 17:17:00,14.511,14.63,14.511,14.513,500000.0
2007-02-26 17:18:00,14.567,14.612,14.53,14.597,350000.0
2007-02-26 17:19:00,14.479,14.6,14.479,14.588,450000.0
2007-02-26 17:20:00,14.582,14.642,14.496,14.516,350000.0
2007-02-26 17:21:00,14.51,14.587,14.502,14.585,350000.0
2007-02-26 17:22:00,14.494,14.556,14.494,14.522,300000.0
2007-02-26 17:23:00,14.481,14.578,14.466,14.546,550000.0
2007-02-26 17:24:00,14.582,14.589,14.498,14.51,350000.0
2007-02-26 17:25:00,14.588,14.605,14.499,14.605,400000.0
2007-02-26 17:26:00,14.493,14.607,14.48,14.562,450000.0
2007-02-26 17:27:00,14.581,14.608,14.494,14.579,400000.0
2007-02-26 17:28:00,14.556,14.626,14.477,14.491,550000.0
2007-02-26 17:29:00,14.49,14.597,14.49,14.585,500000.0
2007-02-26 17:30:00,14.468,14.644,14.468,14.62,450000.0
2007-02-26 17:31:00,14.544,14.592,14.461,14.566,600000.0
2007-02-26 17:32:00,14.509,14.612,14.494,14.545,400000.0
2007-02-26 17:33:00,14.538,14.579,14.461,14.579,400000.0
2007-02-26 17:34:00,14.57,14.62,14.5,14.584,450000.0
2007-02-26 17:35:00,14.505,14.593,14.45,14.543,500000.0
2007-02-26 17:36:00,14.568,14.612,14.472,14.603,450000.0
2007-02-26 17:37:00,14.598,14.598,14.446,14.548,550000.0
2007-02-26 17:38:00,14.521,14.574,14.479,14.512,400000.0
2007-02-26 17:39:00,14.563,14.585,14.482,14.505,350000.0
2007-02-26 17:40:00,14.499,14.591,14.482,14.582,500000.0
2007-02-26 17:41:00,14.598,14.598,14.598,14.598,50000.0
2007-02-26 17:42:00,14.467,14.601,14.46,14.555,500000.0
2007-02-26 17:43:00,14.591,14.592,14.437,14.469,400000.0
2007-02-26 17:44:00,14.558,14.578,14.477,14.536,450000.0
2007-02-26 17:45:00,14.486,14.579,14.464,14.487,550000.0
2007-02-26 17:46:00,14.542,14.596,14.473,14.546,400000.0
2007-02-26 17:47:00,14.554,14.589,14.477,14.52,400000.0
2007-02-26 17:48:00,14.585,14.611,14.49,14.611,400000.0
2007-02-26 17:49:00,14.565,14.602,14.522,14.578,350000.0
2007-02-26 17:50:00,14.573,14.61,14.47,14.47,550000.0
2007-02-26 17:51:00,14.491,14.593,14.442,14.516,550000.0
2007-02-26 17:52:00,14.562,14.563,14.428,14.457,350000.0
2007-02-26 17:53:00,14.552,14.615,14.521,14.521,500000.0
2007-02-26 17:54:00,14.514,14.601,14.471,14.601,350000.0
2007-02-26 17:55:00,14.496,14.599,14.496,14.58,350000.0
2007-02-26 17:56:00,14.506,14.664,14.506,14.553,400000.0
2007-02-26 17:57:00,14.593,14.619,14.518,14.56,400000.0
2007-02-26 17:58:00,14.572,14.608,14.51,14.575,450000.0
2007-02-26 17:59:00,14.512,14.624,14.502,14.624,350000.0
2007-02-26 18:00:00,14.513,14.62,14.513,14.62,350000.0
2007-02-26 18:01:00,14.594,14.637,14.512,14.559,450000.0
2007-02-26 18:02:00,14.495,14.598,14.486,14.597,500000.0
2007-02-26 18:03:00,14.592,14.62,14.536,14.585,350000.0
2007-02-26 18:04:00,14.617,14.617,14.477,14.548,400000.0
2007-02-26 18:05:00,14.55,14.64,14.477,14.64,550000.0
2007-02-26 18:06:00,14.594,14.615,14.492,14.492,450000.0
2007-02-26 18:07:00,14.625,14.625,14.472,14.605,400000.0
2007-02-26 18:08:00,14.558,14.628,14.488,14.628,550000.0
2007-02-26 18:09:00,14.633,14.633,14.523,14.523,250000.0
2007-02-26 18:10:00,14.572,14.586,14.494,14.538,300000.0
2007-02-26 18:11:00,14.5,14.602,14.471,14.571,450000.0
2007-02-26 18:12:00,14.472,14.595,14.442,14.52,550000.0
2007-02-26 18:13:00,14.548,14.619,14.53,14.615,300000.0
2007-02-26 18:14:00,14.475,14.586,14.475,14.564,400000.0
2007-02-26 18:15:00,14.494,14.645,14.494,14.552,550000.0
2007-02-26 18:16:00,14.497,14.631,14.497,14.503,400000.0
2007-02-26 18:17:00,14.623,14.623,14.487,14.549,450000.0
2007-02-26 18:18:00,14.552,14.64,14.494,14.494,500000.0
2007-02-26 18:19:00,14.592,14.614,14.504,14.607,300000.0
2007-02-26 18:20:00,14.535,14.63,14.501,14.607,400000.0
2007-02-26 18:21:00,14.561,14.653,14.534,14.59,550000.0
2007-02-26 18:22:00,14.492,14.598,14.492,14.529,400000.0
2007-02-26 18:23:00,14.612,14.625,14.516,14.6,400000.0
2007-02-26 18:24:00,14.597,14.597,14.484,14.587,400000.0
2007-02-26 18:25:00,14.514,14.605,14.48,14.513,500000.0
2007-02-26 18:26:00,14.53,14.604,14.508,14.596,550000.0
2007-02-26 18:27:00,14.571,14.588,14.458,14.473,500000.0
2007-02-26 18:28:00,14.569,14.591,14.487,14.578,350000.0
2007-02-26 18:29:00,14.539,14.6,14.526,14.598,350000.0
2007-02-26 18:30:00,14.564,14.601,14.469,14.534,450000.0
2007-02-26 18:31:00,14.578,14.578,14.502,14.557,350000.0
2007-02-26 18:32:00,14.483,14.61,14.472,14.525,450000.0
2007-02-26 18:33:00,14.573,14.607,14.482,14.482,300000.0
2007-02-26 18:34:00,14.568,14.608,14.466,14.561,400000.0
2007-02-26 18:35:00,14.474,14.561,14.474,14.526,350000.0
2007-02-26 18:36:00,14.532,14.625,14.465,14.571,550000.0
2007-02-26 18:37:00,14.519,14.618,14.519,14.542,500000.0
2007-02-26 18:38:00,14.548,14.574,14.466,14.538,450000.0
2007-02-26 18:39:00,14.597,14.618,14.506,14.569,400000.0
2007-02-26 18:40:00,14.547,14.587,14.491,14.541,500000.0
2007-02-26 18:41:00,14.496,14.56,14.459,14.525,500000.0
2007-02-26 18:42:00,14.496,14.55,14.433,14.468,550000.0
2007-02-26 18:43:00,14.531,14.566,14.475,14.566,400000.0
2007-02-26 18:44:00,14.524,14.567,14.444,14.499,500000.0
2007-02-26 18:45:00,14.445,14.577,14.445,14.544,350000.0
2007-02-26 18:46:00,14.478,14.581,14.447,14.581,350000.0
2007-02-26 18:47:00,14.455,14.558,14.455,14.55,400000.0
2007-02-26 18:48:00,14.506,14.583,14.472,14.472,250000.0
2007-02-26 18:49:00,14.585,14.628,14.473,14.598,400000.0
2007-02-26 18:50:00,14.457,14.523,14.345,14.453,550000.0
2007-02-26 18:51:00,14.465,14.491,14.394,14.405,450000.0
2007-02-26 18:52:00,14.433,14.491,14.345,14.478,550000.0
2007-02-26 18:53:00,14.428,14.462,14.375,14.462,450000.0
2007-02-26 18:54:00,14.494,14.496,14.392,14.496,300000.0
2007-02-26 18:55:00,14.378,14.485,14.36,14.429,350000.0
2007-02-26 18:56:00,14.388,14.508,14.387,14.397,400000.0
2007-02-26 18:57:00,14.51,14.516,14.393,14.502,450000.0
2007-02-26 18:58:00,14.497,14.503,14.424,14.474,350000.0
2007-02-26 18:59:00,14.423,14.491,14.423,14.44,450000.0
2007-02-26 19:00:00,14.407,14.485,14.355,14.471,350000.0
2007-02-26 19:01:00,14.37,14.423,14.326,14.404,500000.0
2007-02-26 19:02:00,14.394,14.446,14.346,14.346,400000.0
2007-02-26 19:03:00,14.44,14.44,14.344,14.352,350000.0
2007-02-26 19:04:00,14.465,14.49,14.35,14.486,400000.0
2007-02-26 19:05:00,14.458,14.483,14.365,14.444,500000.0
2007-02-26 19:06:00,14.476,14.496,14.367,14.496,400000.0
2007-02-26 19:07:00,14.461,14.492,14.382,14.413,400000.0
2007-02-26 19:08:00,14.426,14.523,14.424,14.424,350000.0
2007-02-26 19:09:00,14.378,14.501,14.36,14.427,500000.0
2007-02-26 19:10:00,14.505,14.505,14.428,14.428,250000.0
2007-02-26 19:11:00,14.42,14.474,14.381,14.474,250000.0
2007-02-26 19:12:00,14.416,14.496,14.416,14.478,350000.0
2007-02-26 19:13:00,14.433,14.507,14.354,14.354,350000.0
2007-02-26 19:14:00,14.362,14.487,14.362,14.487,400000.0
2007-02-26 19:15:00,14.426,14.522,14.426,14.516,500000.0
2007-02-26 19:16:00,14.5,14.514,14.456,14.484,350000.0
2007-02-26 19:17:00,14.512,14.529,14.42,14.529,550000.0
2007-02-26 19:18:00,14.396,14.531,14.396,14.487,350000.0
2007-02-26 19:19:00,14.506,14.509,14.37,14.509,400000.0
2007-02-26 19:20:00,14.429,14.505,14.411,14.505,150000.0
2007-02-26 19:21:00,14.494,14.5,14.434,14.5,250000.0
2007-02-26 19:22:00,14.477,14.505,14.361,14.388,400000.0
2007-02-26 19:23:00,14.478,14.492,14.359,14.359,350000.0
2007-02-26 19:24:00,14.393,14.477,14.387,14.387,400000.0
2007-02-26 19:25:00,14.457,14.457,14.397,14.397,250000.0
2007-02-26 19:26:00,14.374,14.485,14.365,14.429,400000.0
2007-02-26 19:27:00,14.46,14.484,14.352,14.444,550000.0
2007-02-26 19:28:00,14.496,14.496,14.398,14.427,350000.0
2007-02-26 19:29:00,14.451,14.463,14.365,14.395,500000.0
2007-02-26 19:30:00,14.461,14.461,14.286,14.339,400000.0
2007-02-26 19:31:00,14.419,14.419,14.411,14.411,100000.0
2007-02-26 19:32:00,14.409,14.525,14.409,14.437,400000.0
2007-02-26 19:33:00,14.488,14.493,14.358,14.475,350000.0
2007-02-26 19:34:00,14.484,14.484,14.354,14.459,400000.0
2007-02-26 19:35:00,14.467,14.489,14.401,14.489,250000.0
2007-02-26 19:36:00,14.386,14.48,14.386,14.48,300000.0
2007-02-26 19:37:00,14.496,14.514,14.458,14.458,400000.0
2007-02-26 19:38:00,14.445,14.514,14.445,14.514,250000.0
2007-02-26 19:39:00,14.473,14.55,14.447,14.55,350000.0
2007-02-26 19:40:00,14.43,14.535,14.425,14.425,550000.0
2007-02-26 19:41:00,14.472,14.55,14.413,14.48,400000.0
2007-02-26 19:42:00,14.489,14.571,14.421,14.477,500000.0
2007-02-26 19:43:00,14.532,14.552,14.447,14.461,350000.0
2007-02-26 19:44:00,14.507,14.582,14.461,14.582,350000.0
2007-02-26 19:45:00,14.518,14.552,14.447,14.496,350000.0
2007-02-26 19:46:00,14.519,14.618,14.496,14.517,400000.0
2007-02-26 19:47:00,14.505,14.627,14.496,14.57,450000.0
2007-02-26 19:48:00,14.512,14.596,14.512,14.596,300000.0
2007-02-26 19:49:00,14.583,14.621,14.504,14.621,400000.0
2007-02-26 19:50:00,14.582,14.61,14.503,14.503,350000.0
2007-02-26 19:51:00,14.551,14.606,14.528,14.567,350000.0
2007-02-26 19:52:00,14.55,14.634,14.501,14.545,400000.0
2007-02-26 19:53:00,14.579,14.592,14.464,14.568,400000.0
2007-02-26 19:54:00,14.467,14.597,14.467,14.531,250000.0
2007-02-26 19:55:00,14.444,14.576,14.435,14.467,400000.0
2007-02-26 19:56:00,14.593,14.646,14.526,14.575,400000.0
2007-02-26 19:57:00,14.488,14.652,14.488,14.584,450000.0
2007-02-26 19:58:00,14.545,14.592,14.485,14.531,350000.0
2007-02-26 19:59:00,14.581,14.606,14.563,14.584,400000.0
2007-02-26 20:00:00,14.529,14.602,14.487,14.494,500000.0
2007-02-26 20:01:00,14.516,14.617,14.499,14.612,450000.0
2007-02-26 20:02:00,14.635,14.635,14.509,14.594,350000.0
2007-02-26 20:03:00,14.515,14.614,14.491,14.491,350000.0
2007-02-26 20:04:00,14.552,14.552,14.493,14.493,200000.0
2007-02-26 20:05:00,14.597,14.624,14.505,14.624,400000.0
2007-02-26 20:06:00,14.524,14.626,14.5,14.614,550000.0
2007-02-26 20:07:00,14.6,14.645,14.597,14.612,300000.0
2007-02-26 20:08:00,14.563,14.654,14.546,14.593,300000.0
2007-02-26 20:09:00,14.537,14.646,14.537,14.574,250000.0
2007-02-26 20:10:00,14.628,14.628,14.529,14.529,300000.0
2007-02-26 20:11:00,14.646,14.646,14.558,14.639,300000.0
2007-02-26 20:12:00,14.498,14.668,14.498,14.526,250000.0
2007-02-26 20:13:00,14.665,14.672,14.534,14.658,500000.0
2007-02-26 20:14:00,14.648,14.672,14.562,14.583,350000.0
2007-02-26 20:15:00,14.649,14.649,14.525,14.549,350000.0
2007-02-26 20:16:00,14.575,14.678,14.56,14.678,250000.0
2007-02-26 20:17:00,14.589,14.652,14.554,14.625,350000.0
2007-02-26 20:18:00,14.689,14.689,14.589,14.689,300000.0
2007-02-26 20:19:00,14.644,14.676,14.564,14.653,400000.0
2007-02-26 20:20:00,14.674,14.674,14.558,14.558,350000.0
2007-02-26 20:21:00,14.666,14.717,14.586,14.692,400000.0
2007-02-26 20:22:00,14.53,14.598,14.499,14.499,300000.0
2007-02-26 20:23:00,14.523,14.639,14.523,14.639,350000.0
2007-02-26 20:24:00,14.624,14.655,14.55,14.55,300000.0
2007-02-26 20:25:00,14.644,14.644,14.54,14.559,250000.0
2007-02-26 20:26:00,14.631,14.631,14.555,14.555,250000.0
2007-02-26 20:27:00,14.607,14.652,14.559,14.622,350000.0
2007-02-26 20:28:00,14.585,14.656,14.585,14.615,250000.0
2007-02-26 20:29:00,14.669,14.7,14.576,14.583,300000.0
2007-02-26 20:30:00,14.613,14.648,14.585,14.603,350000.0
2007-02-26 20:31:00,14.516,14.672,14.516,14.58,500000.0
2007-02-26 20:32:00,14.57,14.709,14.57,14.685,400000.0
2007-02-26 20:33:00,14.577,14.637,14.574,14.602,250000.0
2007-02-26 20:34:00,14.599,14.646,14.524,14.54,400000.0
2007-02-26 20:35:00,14.572,14.635,14.534,14.594,350000.0
2007-02-26 20:36:00,14.633,14.635,14.543,14.561,250000.0
2007-02-26 20:37:00,14.528,14.664,14.528,14.542,300000.0
2007-02-26 20:38:00,14.561,14.605,14.518,14.559,550000.0
2007-02-26 20:39:00,14.527,14.527,14.527,14.527,50000.0
2007-02-26 20:40:00,14.612,14.612,14.612,14.612,100000.0
2007-02-26 20:41:00,14.543,14.652,14.543,14.568,250000.0
2007-02-26 20:44:00,14.539,14.641,14.523,14.635,450000.0
2007-02-26 20:45:00,14.603,14.664,14.55,14.645,450000.0
2007-02-26 20:46:00,14.568,14.653,14.536,14.536,400000.0
2007-02-26 20:47:00,14.654,14.654,14.645,14.645,100000.0
2007-02-26 20:48:00,14.613,14.685,14.551,14.557,400000.0
2007-02-26 20:49:00,14.55,14.638,14.541,14.638,350000.0
2007-02-26 20:50:00,14.608,14.608,14.531,14.606,300000.0
2007-02-26 20:51:00,14.555,14.623,14.555,14.611,500000.0
2007-02-26 20:52:00,14.632,14.632,14.542,14.578,150000.0
2007-02-26 20:53:00,14.602,14.649,14.602,14.649,100000.0
2007-02-26 20:54:00,14.666,14.666,14.502,14.643,250000.0
2007-02-26 20:55:00,14.52,14.639,14.52,14.559,300000.0
2007-02-26 20:56:00,14.602,14.639,14.545,14.626,250000.0
2007-02-26 20:57:00,14.544,14.636,14.532,14.608,300000.0
2007-02-26 20:58:00,14.614,14.665,14.559,14.559,400000.0
2007-02-26 20:59:00,14.552,14.618,14.522,14.583,350000.0
2007-02-26 21:00:00,14.602,14.644,14.602,14.616,150000.0
2007-02-26 21:01:00,14.594,14.594,14.532,14.559,150000.0
2007-02-26 21:02:00,14.648,14.648,14.53,14.53,250000.0
2007-02-26 21:03:00,14.574,14.608,14.491,14.547,250000.0
2007-02-26 21:04:00,14.627,14.627,14.506,14.61,500000.0
2007-02-26 21:05:00,14.568,14.585,14.468,14.579,550000.0
2007-02-26 21:06:00,14.551,14.633,14.523,14.633,600000.0
2007-02-26 21:07:00,14.596,14.633,14.491,14.606,450000.0
2007-02-26 21:08:00,14.549,14.591,14.526,14.526,250000.0
2007-02-26 21:09:00,14.526,14.628,14.525,14.595,500000.0
2007-02-26 21:10:00,14.511,14.539,14.487,14.487,450000.0
2007-02-26 21:12:00,14.48,14.622,14.48,14.542,350000.0
2007-02-26 21:13:00,14.538,14.539,14.483,14.516,400000.0
2007-02-26 21:14:00,14.546,14.616,14.546,14.616,100000.0
2007-02-26 21:15:00,14.585,14.614,14.557,14.591,300000.0
2007-02-26 21:16:00,14.582,14.647,14.582,14.602,200000.0
2007-02-26 21:17:00,14.614,14.621,14.529,14.614,250000.0
2007-02-26 21:18:00,14.623,14.63,14.478,14.532,500000.0
2007-02-26 21:19:00,14.489,14.634,14.478,14.583,550000.0
2007-02-26 21:20:00,14.543,14.616,14.48,14.616,450000.0
2007-02-26 21:21:00,14.553,14.651,14.553,14.651,150000.0
2007-02-26 21:22:00,14.662,14.662,14.544,14.544,250000.0
2007-02-26 21:23:00,14.562,14.642,14.56,14.61,400000.0
2007-02-26 21:24:00,14.626,14.642,14.507,14.507,350000.0
2007-02-26 21:25:00,14.531,14.609,14.508,14.594,500000.0
2007-02-26 21:26:00,14.553,14.65,14.553,14.573,350000.0
2007-02-26 21:27:00,14.592,14.697,14.547,14.557,350000.0
2007-02-26 21:28:00,14.635,14.635,14.529,14.559,350000.0
2007-02-26 21:29:00,14.608,14.688,14.58,14.58,150000.0
2007-02-26 21:30:00,14.537,14.651,14.537,14.646,250000.0
2007-02-26 21:31:00,14.566,14.566,14.545,14.545,100000.0
2007-02-26 21:32:00,14.562,14.662,14.546,14.662,400000.0
2007-02-26 21:33:00,14.578,14.579,14.578,14.579,100000.0
2007-02-26 21:36:00,14.589,14.679,14.553,14.6,350000.0
2007-02-26 21:37:00,14.667,14.668,14.543,14.554,500000.0
2007-02-26 21:38:00,14.606,14.632,14.571,14.609,400000.0
2007-02-26 21:39:00,14.664,14.664,14.532,14.532,300000.0
2007-02-26 21:40:00,14.621,14.628,14.547,14.547,350000.0
2007-02-26 21:41:00,14.631,14.665,14.598,14.665,350000.0
2007-02-26 21:42:00,14.642,14.679,14.545,14.657,450000.0
2007-02-26 21:44:00,14.629,14.641,14.544,14.605,350000.0
2007-02-26 21:45:00,14.595,14.625,14.532,14.532,250000.0
2007-02-26 21:46:00,14.577,14.634,14.517,14.557,500000.0
2007-02-26 21:47:00,14.564,14.633,14.528,14.633,550000.0
2007-02-26 21:48:00,14.557,14.619,14.507,14.611,300000.0
2007-02-26 21:49:00,14.586,14.625,14.549,14.625,350000.0
2007-02-26 21:50:00,14.62,14.628,14.509,14.563,550000.0
2007-02-26 21:51:00,14.514,14.564,14.514,14.564,150000.0
2007-02-26 21:52:00,14.605,14.605,14.504,14.504,100000.0
2007-02-26 21:53:00,14.558,14.603,14.505,14.603,150000.0
2007-02-26 21:54:00,14.596,14.611,14.489,14.562,400000.0
2007-02-26 21:55:00,14.643,14.643,14.546,14.582,150000.0
2007-02-26 21:56:00,14.583,14.625,14.539,14.611,400000.0
2007-02-26 21:59:00,14.645,14.656,14.537,14.572,350000.0
2007-02-26 22:00:00,14.665,14.684,14.592,14.646,450000.0
2007-02-26 22:02:00,14.624,14.624,14.524,14.564,200000.0
2007-02-26 22:03:00,14.593,14.615,14.587,14.587,150000.0
2007-02-26 22:04:00,14.55,14.642,14.545,14.623,350000.0
2007-02-26 22:13:00,14.589,14.643,14.565,14.64,400000.0
2007-02-26 22:14:00,14.571,14.657,14.538,14.617,450000.0
2007-02-26 22:15:00,14.546,14.672,14.546,14.631,450000.0
2007-02-26 22:16:00,14.629,14.644,14.531,14.609,400000.0
2007-02-26 22:19:00,14.639,14.639,14.564,14.624,300000.0
2007-02-26 22:20:00,14.63,14.636,14.501,14.601,300000.0
2007-02-26 22:21:00,14.639,14.671,14.592,14.669,400000.0
2007-02-26 22:23:00,14.588,14.706,14.548,14.671,850000.0
2007-02-26 22:24:00,14.598,14.677,14.586,14.611,550000.0
2007-02-26 22:25:00,14.603,14.683,14.555,14.661,500000.0
2007-02-26 22:27:00,14.629,14.652,14.561,14.593,500000.0
2007-02-26 22:30:00,14.641,14.683,14.587,14.61,350000.0
2007-02-26 22:31:00,14.591,14.629,14.535,14.629,450000.0
2007-02-26 22:32:00,14.547,14.668,14.502,14.668,500000.0
2007-02-26 22:33:00,14.665,14.712,14.56,14.674,600000.0
2007-02-26 22:34:00,14.614,14.695,14.583,14.596,350000.0
2007-02-26 22:35:00,14.667,14.667,14.561,14.583,350000.0
2007-02-26 22:36:00,14.589,14.684,14.589,14.673,500000.0
2007-02-26 22:38:00,14.597,14.664,14.585,14.588,300000.0
2007-02-26 22:39:00,14.623,14.718,14.623,14.698,450000.0
2007-02-26 22:41:00,14.664,14.664,14.559,14.597,200000.0
2007-02-26 22:43:00,14.553,14.64,14.534,14.608,550000.0
2007-02-26 22:44:00,14.676,14.712,14.619,14.683,600000.0
2007-02-26 22:45:00,14.608,14.727,14.596,14.596,400000.0
2007-02-26 22:46:00,14.694,14.718,14.56,14.632,650000.0
2007-02-26 22:48:00,14.704,14.718,14.573,14.607,800000.0
2007-02-26 22:49:00,14.622,14.754,14.601,14.675,600000.0
2007-02-26 22:50:00,14.695,14.729,14.62,14.64,500000.0
2007-02-26 22:51:00,14.614,14.687,14.614,14.639,300000.0
2007-02-26 22:52:00,14.667,14.704,14.58,14.691,750000.0
2007-02-26 22:53:00,14.691,14.692,14.576,14.687,450000.0
2007-02-26 22:55:00,14.672,14.672,14.568,14.606,200000.0
2007-02-26 22:57:00,14.669,14.702,14.617,14.638,350000.0
2007-02-26 22:58:00,14.686,14.686,14.579,14.677,150000.0
2007-02-26 22:59:00,14.565,14.699,14.565,14.606,450000.0
2007-02-26 23:00:00,14.663,14.663,14.572,14.66,350000.0
2007-02-26 23:02:00,14.605,14.695,14.605,14.642,350000.0
2007-02-26 23:03:00,14.591,14.695,14.59,14.663,400000.0
2007-02-26 23:04:00,14.701,14.701,14.524,14.648,650000.0
2007-02-26 23:05:00,14.59,14.707,14.579,14.625,450000.0
2007-02-26 23:06:00,14.69,14.713,14.591,14.625,750000.0
2007-02-26 23:07:00,14.616,14.721,14.61,14.61,250000.0
2007-02-26 23:09:00,14.603,14.702,14.59,14.59,600000.0
2007-02-26 23:10:00,14.672,14.734,14.638,14.679,550000.0
2007-02-26 23:11:00,14.678,14.678,14.569,14.623,450000.0
2007-02-26 23:12:00,14.689,14.689,14.539,14.572,700000.0
2007-02-26 23:15:00,14.685,14.685,14.593,14.629,200000.0
2007-02-26 23:17:00,14.678,14.678,14.577,14.616,250000.0
2007-02-26 23:19:00,14.663,14.663,14.563,14.603,200000.0
2007-02-26 23:21:00,14.647,14.702,14.608,14.617,350000.0
2007-02-26 23:26:00,14.634,14.711,14.61,14.61,400000.0
2007-02-26 23:31:00,14.689,14.689,14.594,14.594,250000.0
2007-02-26 23:32:00,14.589,14.657,14.589,14.657,100000.0
2007-02-26 23:33:00,14.622,14.722,14.609,14.618,650000.0
2007-02-26 23:34:00,14.6,14.634,14.56,14.585,400000.0
2007-02-26 23:35:00,14.611,14.701,14.595,14.701,350000.0
2007-02-26 23:36:00,14.565,14.684,14.539,14.572,450000.0
2007-02-26 23:37:00,14.61,14.691,14.598,14.606,350000.0
2007-02-26 23:38:00,14.573,14.677,14.573,14.58,300000.0
2007-02-26 23:39:00,14.702,14.702,14.609,14.609,100000.0
2007-02-26 23:40:00,14.619,14.697,14.595,14.666,400000.0
2007-02-26 23:42:00,14.611,14.666,14.61,14.666,400000.0
2007-02-26 23:44:00,14.654,14.654,14.57,14.603,200000.0
2007-02-26 23:45:00,14.655,14.655,14.655,14.655,100000.0
2007-02-26 23:47:00,14.677,14.677,14.532,14.532,300000.0
2007-02-26 23:48:00,14.625,14.665,14.554,14.651,550000.0
2007-02-26 23:49:00,14.59,14.682,14.57,14.641,250000.0
2007-02-26 23:51:00,14.634,14.634,14.534,14.574,200000.0
2007-02-26 23:54:00,14.624,14.682,14.574,14.635,800000.0
2007-02-26 23:55:00,14.677,14.688,14.593,14.596,550000.0
2007-02-26 23:58:00,14.679,14.706,14.602,14.602,500000.0
2007-02-26 23:59:00,14.532,14.657,14.532,14.592,250000.0
2007-02-27 00:00:00,14.591,14.67,14.508,14.524,600000.0
2007-02-27 00:02:00,14.621,14.651,14.59,14.621,250000.0
2007-02-27 00:04:00,14.638,14.671,14.549,14.671,300000.0
2007-02-27 00:05:00,14.641,14.641,14.585,14.637,150000.0
2007-02-27 00:07:00,14.644,14.68,14.545,14.579,400000.0
2007-02-27 00:09:00,14.61,14.634,14.552,14.627,200000.0
2007-02-27 00:14:00,14.575,14.654,14.548,14.552,500000.0
2007-02-27 00:15:00,14.605,14.665,14.557,14.579,350000.0
2007-02-27 00:19:00,14.626,14.626,14.547,14.582,200000.0
2007-02-27 00:28:00,14.542,14.686,14.542,14.647,150000.0
2007-02-27 00:31:00,14.665,14.665,14.573,14.609,200000.0
2007-02-27 00:32:00,14.622,14.661,14.622,14.661,100000.0
2007-02-27 00:33:00,14.585,14.667,14.571,14.663,300000.0
2007-02-27 00:38:00,14.669,14.682,14.669,14.682,100000.0
2007-02-27 00:43:00,14.689,14.737,14.614,14.651,400000.0
2007-02-27 00:52:00,14.685,14.685,14.566,14.61,250000.0
2007-02-27 00:53:00,14.584,14.702,14.584,14.645,150000.0
2007-02-27 00:58:00,14.677,14.677,14.591,14.625,200000.0
2007-02-27 01:00:00,14.674,14.692,14.577,14.598,550000.0
2007-02-27 01:01:00,14.644,14.688,14.595,14.599,450000.0
2007-02-27 01:03:00,14.616,14.677,14.549,14.677,750000.0
2007-02-27 01:04:00,14.59,14.659,14.554,14.588,600000.0
2007-02-27 01:07:00,14.594,14.665,14.579,14.633,450000.0
2007-02-27 01:08:00,14.598,14.664,14.538,14.639,650000.0
2007-02-27 01:09:00,14.637,14.675,14.546,14.621,550000.0
2007-02-27 01:11:00,14.529,14.643,14.514,14.643,350000.0
2007-02-27 01:12:00,14.694,14.694,14.565,14.663,250000.0
2007-02-27 01:13:00,14.599,14.653,14.542,14.542,800000.0
2007-02-27 01:14:00,14.564,14.684,14.531,14.684,550000.0
2007-02-27 01:16:00,14.633,14.645,14.573,14.64,500000.0
2007-02-27 01:17:00,14.648,14.682,14.593,14.596,350000.0
2007-02-27 01:18:00,14.585,14.612,14.528,14.528,450000.0
2007-02-27 01:19:00,14.555,14.603,14.524,14.526,550000.0
2007-02-27 01:22:00,14.635,14.635,14.543,14.591,250000.0
2007-02-27 01:23:00,14.545,14.641,14.545,14.554,400000.0
2007-02-27 01:24:00,14.553,14.654,14.544,14.544,400000.0
2007-02-27 01:30:00,14.594,14.675,14.569,14.61,250000.0
2007-02-27 01:31:00,14.574,14.655,14.56,14.655,250000.0
2007-02-27 01:35:00,14.635,14.656,14.573,14.634,550000.0
2007-02-27 01:38:00,14.638,14.638,14.565,14.613,250000.0
2007-02-27 01:39:00,14.637,14.677,14.554,14.629,400000.0
2007-02-27 01:50:00,14.636,14.682,14.543,14.603,350000.0
2007-02-27 01:51:00,14.56,14.669,14.56,14.638,250000.0
2007-02-27 01:54:00,14.669,14.669,14.53,14.572,300000.0
2007-02-27 01:55:00,14.6,14.669,14.528,14.549,300000.0
2007-02-27 02:00:00,14.621,14.633,14.534,14.633,400000.0
2007-02-27 02:01:00,14.567,14.648,14.541,14.553,450000.0
2007-02-27 02:03:00,14.579,14.648,14.531,14.555,300000.0
2007-02-27 02:04:00,14.653,14.676,14.579,14.639,300000.0
2007-02-27 02:05:00,14.535,14.668,14.535,14.668,350000.0
2007-02-27 02:06:00,14.654,14.658,14.577,14.65,350000.0
2007-02-27 02:07:00,14.58,14.616,14.562,14.569,300000.0
2007-02-27 02:09:00,14.637,14.638,14.55,14.589,400000.0
2007-02-27 02:14:00,14.582,14.655,14.556,14.629,450000.0
2007-02-27 02:15:00,14.546,14.672,14.51,14.672,600000.0
2007-02-27 02:16:00,14.609,14.692,14.56,14.56,400000.0
2007-02-27 02:17:00,14.66,14.665,14.554,14.566,450000.0
2007-02-27 02:18:00,14.553,14.645,14.553,14.645,150000.0
2007-02-27 02:20:00,14.575,14.686,14.575,14.656,600000.0
2007-02-27 02:21:00,14.627,14.681,14.58,14.667,450000.0
2007-02-27 02:24:00,14.604,14.7,14.596,14.624,550000.0
2007-02-27 02:25:00,14.617,14.704,14.617,14.647,500000.0
2007-02-27 02:26:00,14.569,14.697,14.557,14.68,550000.0
2007-02-27 02:27:00,14.591,14.681,14.583,14.61,600000.0
2007-02-27 02:32:00,14.526,14.678,14.526,14.576,500000.0
2007-02-27 02:39:00,14.624,14.624,14.554,14.554,100000.0
2007-02-27 02:45:00,14.542,14.656,14.497,14.567,700000.0
2007-02-27 02:46:00,14.624,14.651,14.536,14.585,350000.0
2007-02-27 02:51:00,14.568,14.69,14.561,14.587,700000.0
2007-02-27 02:52:00,14.564,14.652,14.554,14.636,350000.0
2007-02-27 02:53:00,14.624,14.669,14.586,14.589,400000.0
2007-02-27 02:54:00,14.6,14.69,14.523,14.587,700000.0
2007-02-27 02:55:00,14.548,14.64,14.547,14.606,650000.0
2007-02-27 02:57:00,14.624,14.658,14.522,14.532,800000.0
2007-02-27 02:58:00,14.63,14.659,14.531,14.62,400000.0
2007-02-27 03:00:00,14.595,14.66,14.574,14.612,400000.0
2007-02-27 03:01:00,14.646,14.646,14.569,14.623,400000.0
2007-02-27 03:02:00,14.639,14.639,14.512,14.581,550000.0
2007-02-27 03:03:00,14.605,14.633,14.48,14.628,500000.0
2007-02-27 03:04:00,14.515,14.648,14.515,14.648,450000.0
2007-02-27 03:05:00,14.608,14.642,14.608,14.642,100000.0
2007-02-27 03:06:00,14.597,14.651,14.493,14.535,600000.0
2007-02-27 03:07:00,14.513,14.626,14.474,14.626,300000.0
2007-02-27 03:08:00,14.546,14.612,14.515,14.612,250000.0
2007-02-27 03:11:00,14.618,14.665,14.52,14.52,700000.0
2007-02-27 03:12:00,14.566,14.665,14.566,14.651,350000.0
2007-02-27 03:13:00,14.617,14.617,14.554,14.554,350000.0
2007-02-27 03:14:00,14.584,14.655,14.547,14.587,450000.0
2007-02-27 03:15:00,14.613,14.654,14.496,14.654,700000.0
2007-02-27 03:16:00,14.562,14.68,14.557,14.636,450000.0
2007-02-27 03:17:00,14.545,14.635,14.52,14.56,350000.0
2007-02-27 03:19:00,14.606,14.663,14.562,14.645,500000.0
2007-02-27 03:21:00,14.576,14.69,14.51,14.543,600000.0
2007-02-27 03:23:00,14.534,14.609,14.534,14.609,250000.0
2007-02-27 03:24:00,14.563,14.625,14.532,14.61,450000.0
2007-02-27 03:25:00,14.545,14.649,14.545,14.583,500000.0
2007-02-27 03:26:00,14.645,14.685,14.559,14.614,300000.0
2007-02-27 03:27:00,14.545,14.638,14.545,14.627,550000.0
2007-02-27 03:28:00,14.519,14.651,14.519,14.574,250000.0
2007-02-27 03:29:00,14.568,14.653,14.568,14.625,250000.0
2007-02-27 03:30:00,14.644,14.644,14.522,14.522,150000.0
2007-02-27 03:31:00,14.622,14.622,14.5,14.603,350000.0
2007-02-27 03:32:00,14.594,14.633,14.524,14.598,450000.0
2007-02-27 03:36:00,14.594,14.612,14.545,14.601,350000.0
2007-02-27 03:37:00,14.591,14.596,14.591,14.596,100000.0
2007-02-27 03:39:00,14.628,14.628,14.613,14.613,100000.0
2007-02-27 03:40:00,14.603,14.644,14.522,14.644,350000.0
2007-02-27 03:43:00,14.661,14.697,14.547,14.558,250000.0
2007-02-27 03:44:00,14.581,14.581,14.506,14.506,100000.0
2007-02-27 03:45:00,14.58,14.58,14.563,14.575,350000.0
2007-02-27 03:47:00,14.592,14.638,14.534,14.603,350000.0
2007-02-27 03:48:00,14.623,14.623,14.503,14.503,250000.0
2007-02-27 03:50:00,14.531,14.617,14.509,14.617,600000.0
2007-02-27 03:51:00,14.595,14.631,14.473,14.576,500000.0
2007-02-27 03:52:00,14.591,14.622,14.463,14.547,400000.0
2007-02-27 03:55:00,14.595,14.595,14.521,14.559,200000.0
2007-02-27 03:56:00,14.528,14.608,14.528,14.549,350000.0
2007-02-27 03:57:00,14.553,14.646,14.553,14.617,300000.0
2007-02-27 03:59:00,14.61,14.649,14.523,14.621,450000.0
2007-02-27 04:00:00,14.543,14.62,14.487,14.584,350000.0
2007-02-27 04:03:00,14.596,14.596,14.491,14.527,200000.0
2007-02-27 04:06:00,14.592,14.615,14.508,14.597,400000.0
2007-02-27 04:07:00,14.548,14.632,14.511,14.524,250000.0
2007-02-27 04:08:00,14.513,14.624,14.499,14.596,400000.0
2007-02-27 04:09:00,14.566,14.635,14.51,14.628,350000.0
2007-02-27 04:10:00,14.621,14.625,14.59,14.625,150000.0
2007-02-27 04:13:00,14.599,14.599,14.533,14.57,250000.0
2007-02-27 04:14:00,14.646,14.646,14.506,14.566,500000.0
2007-02-27 04:15:00,14.587,14.623,14.524,14.563,450000.0
2007-02-27 04:16:00,14.544,14.64,14.544,14.639,400000.0
2007-02-27 04:20:00,14.58,14.638,14.529,14.615,500000.0
2007-02-27 04:21:00,14.541,14.647,14.541,14.597,450000.0
2007-02-27 04:22:00,14.53,14.652,14.53,14.539,550000.0
2007-02-27 04:23:00,14.501,14.62,14.464,14.62,350000.0
2007-02-27 04:32:00,14.524,14.601,14.504,14.561,550000.0
2007-02-27 04:33:00,14.541,14.648,14.541,14.562,300000.0
2007-02-27 04:35:00,14.608,14.671,14.535,14.561,300000.0
2007-02-27 04:36:00,14.54,14.567,14.54,14.567,100000.0
2007-02-27 04:38:00,14.612,14.612,14.508,14.546,200000.0
2007-02-27 04:43:00,14.597,14.597,14.496,14.535,200000.0
2007-02-27 04:46:00,14.648,14.66,14.549,14.594,200000.0
2007-02-27 04:48:00,14.604,14.606,14.501,14.606,250000.0
2007-02-27 04:49:00,14.576,14.617,14.576,14.617,100000.0
2007-02-27 04:50:00,14.561,14.649,14.561,14.618,300000.0
2007-02-27 04:53:00,14.548,14.62,14.491,14.531,300000.0
2007-02-27 04:58:00,14.514,14.606,14.514,14.549,150000.0
2007-02-27 05:00:00,14.554,14.65,14.505,14.629,750000.0
2007-02-27 05:01:00,14.522,14.616,14.522,14.596,300000.0
2007-02-27 05:02:00,14.556,14.629,14.529,14.571,300000.0
2007-02-27 05:03:00,14.54,14.684,14.54,14.655,500000.0
2007-02-27 05:04:00,14.515,14.619,14.493,14.619,350000.0
2007-02-27 05:05:00,14.589,14.63,14.55,14.55,200000.0
2007-02-27 05:11:00,14.487,14.616,14.487,14.616,450000.0
2007-02-27 05:12:00,14.469,14.604,14.456,14.58,800000.0
2007-02-27 05:13:00,14.521,14.621,14.521,14.621,350000.0
2007-02-27 05:16:00,14.616,14.627,14.528,14.557,350000.0
2007-02-27 05:17:00,14.508,14.632,14.508,14.587,150000.0
2007-02-27 05:19:00,14.566,14.633,14.566,14.633,300000.0
2007-02-27 05:20:00,14.595,14.644,14.595,14.613,200000.0
2007-02-27 05:21:00,14.62,14.654,14.521,14.521,300000.0
2007-02-27 05:22:00,14.611,14.611,14.526,14.526,200000.0
2007-02-27 05:24:00,14.593,14.593,14.492,14.533,200000.0
2007-02-27 05:26:00,14.592,14.592,14.493,14.536,400000.0
2007-02-27 05:28:00,14.626,14.626,14.489,14.595,550000.0
2007-02-27 05:29:00,14.627,14.627,14.626,14.626,100000.0
2007-02-27 05:30:00,14.594,14.641,14.54,14.641,300000.0
2007-02-27 05:32:00,14.614,14.614,14.501,14.501,300000.0
2007-02-27 05:33:00,14.544,14.635,14.544,14.635,150000.0
2007-02-27 05:34:00,14.526,14.642,14.526,14.609,500000.0
2007-02-27 05:35:00,14.597,14.618,14.523,14.608,450000.0
2007-02-27 05:37:00,14.595,14.595,14.503,14.539,200000.0
2007-02-27 05:38:00,14.591,14.591,14.497,14.497,100000.0
2007-02-27 05:40:00,14.502,14.597,14.502,14.597,200000.0
2007-02-27 05:41:00,14.593,14.627,14.532,14.559,400000.0
2007-02-27 05:42:00,14.59,14.662,14.54,14.54,550000.0
2007-02-27 05:43:00,14.606,14.637,14.502,14.502,450000.0
2007-02-27 05:47:00,14.561,14.635,14.528,14.559,250000.0
2007-02-27 05:48:00,14.591,14.626,14.498,14.498,200000.0
2007-02-27 05:49:00,14.506,14.616,14.494,14.604,550000.0
2007-02-27 05:50:00,14.586,14.64,14.54,14.6,300000.0
2007-02-27 05:51:00,14.561,14.61,14.495,14.594,900000.0
2007-02-27 05:53:00,14.516,14.573,14.516,14.573,100000.0
2007-02-27 05:54:00,14.567,14.597,14.561,14.578,300000.0
2007-02-27 05:55:00,14.559,14.623,14.525,14.548,350000.0
2007-02-27 05:57:00,14.571,14.633,14.497,14.583,750000.0
2007-02-27 05:58:00,14.552,14.635,14.524,14.622,450000.0
2007-02-27 05:59:00,14.519,14.639,14.519,14.537,350000.0
2007-02-27 06:00:00,14.621,14.628,14.497,14.566,900000.0
2007-02-27 06:01:00,14.585,14.617,14.539,14.617,250000.0
2007-02-27 06:02:00,14.504,14.628,14.499,14.589,350000.0
2007-02-27 06:03:00,14.606,14.624,14.533,14.604,300000.0
2007-02-27 06:04:00,14.528,14.647,14.493,14.565,750000.0
2007-02-27 06:05:00,14.652,14.652,14.486,14.486,450000.0
2007-02-27 06:06:00,14.518,14.629,14.492,14.597,600000.0
2007-02-27 06:07:00,14.508,14.655,14.508,14.635,500000.0
2007-02-27 06:09:00,14.573,14.62,14.484,14.562,550000.0
2007-02-27 06:10:00,14.513,14.654,14.506,14.624,450000.0
2007-02-27 06:11:00,14.514,14.586,14.496,14.496,450000.0
2007-02-27 06:12:00,14.569,14.605,14.513,14.553,250000.0
2007-02-27 06:13:00,14.608,14.668,14.511,14.539,650000.0
2007-02-27 06:14:00,14.533,14.617,14.489,14.54,500000.0
2007-02-27 06:15:00,14.596,14.641,14.504,14.608,600000.0
2007-02-27 06:16:00,14.538,14.618,14.481,14.517,700000.0
2007-02-27 06:17:00,14.595,14.694,14.521,14.521,350000.0
2007-02-27 06:18:00,14.514,14.634,14.514,14.551,250000.0
2007-02-27 06:19:00,14.535,14.665,14.534,14.597,300000.0
2007-02-27 06:21:00,14.538,14.628,14.531,14.628,450000.0
2007-02-27 06:22:00,14.53,14.634,14.517,14.561,500000.0
2007-02-27 06:23:00,14.583,14.623,14.53,14.545,350000.0
2007-02-27 06:24:00,14.627,14.627,14.531,14.626,400000.0
2007-02-27 06:25:00,14.623,14.623,14.491,14.586,500000.0
2007-02-27 06:27:00,14.617,14.642,14.523,14.596,700000.0
2007-02-27 06:28:00,14.531,14.645,14.486,14.509,500000.0
2007-02-27 06:29:00,14.551,14.644,14.522,14.606,400000.0
2007-02-27 06:30:00,14.529,14.615,14.482,14.482,350000.0
2007-02-27 06:31:00,14.594,14.607,14.506,14.605,700000.0
2007-02-27 06:32:00,14.537,14.669,14.537,14.596,450000.0
2007-02-27 06:33:00,14.494,14.604,14.489,14.588,600000.0
2007-02-27 06:36:00,14.613,14.613,14.51,14.597,200000.0
2007-02-27 06:37:00,14.631,14.631,14.468,14.618,550000.0
2007-02-27 06:38:00,14.551,14.649,14.503,14.599,500000.0
2007-02-27 06:39:00,14.5,14.656,14.5,14.656,250000.0
2007-02-27 06:40:00,14.577,14.629,14.534,14.534,300000.0
2007-02-27 06:41:00,14.664,14.664,14.613,14.617,300000.0
2007-02-27 06:42:00,14.615,14.615,14.528,14.612,500000.0
2007-02-27 06:43:00,14.653,14.653,14.566,14.596,200000.0
2007-02-27 06:44:00,14.629,14.639,14.551,14.563,550000.0
2007-02-27 06:45:00,14.645,14.666,14.524,14.536,400000.0
2007-02-27 06:46:00,14.649,14.679,14.55,14.55,350000.0
2007-02-27 06:47:00,14.635,14.635,14.47,14.628,550000.0
2007-02-27 06:48:00,14.62,14.654,14.527,14.527,350000.0
2007-02-27 06:49:00,14.64,14.64,14.596,14.596,100000.0
2007-02-27 06:57:00,14.621,14.668,14.538,14.538,550000.0
2007-02-27 06:58:00,14.611,14.635,14.535,14.635,350000.0
2007-02-27 07:00:00,14.597,14.607,14.597,14.605,250000.0
2007-02-27 07:01:00,14.574,14.641,14.552,14.619,350000.0
2007-02-27 07:02:00,14.618,14.638,14.538,14.567,400000.0
2007-02-27 07:03:00,14.583,14.681,14.552,14.581,500000.0
2007-02-27 07:04:00,14.582,14.639,14.568,14.582,300000.0
2007-02-27 07:06:00,14.628,14.691,14.541,14.541,350000.0
2007-02-27 07:07:00,14.61,14.617,14.528,14.563,400000.0
2007-02-27 07:08:00,14.543,14.684,14.543,14.603,400000.0
2007-02-27 07:09:00,14.58,14.644,14.546,14.644,450000.0
2007-02-27 07:10:00,14.546,14.609,14.519,14.519,300000.0
2007-02-27 07:11:00,14.534,14.596,14.534,14.541,200000.0
2007-02-27 07:12:00,14.609,14.66,14.55,14.658,250000.0
2007-02-27 07:14:00,14.569,14.619,14.569,14.601,350000.0
2007-02-27 07:16:00,14.517,14.67,14.517,14.65,350000.0
2007-02-27 07:18:00,14.599,14.604,14.536,14.6,400000.0
2007-02-27 07:19:00,14.606,14.606,14.512,14.512,250000.0
2007-02-27 07:22:00,14.58,14.58,14.57,14.57,100000.0
2007-02-27 07:24:00,14.592,14.63,14.53,14.596,550000.0
2007-02-27 07:25:00,14.512,14.645,14.512,14.601,500000.0
2007-02-27 07:26:00,14.537,14.66,14.522,14.522,400000.0
2007-02-27 07:27:00,14.597,14.639,14.538,14.57,300000.0
2007-02-27 07:28:00,14.573,14.626,14.522,14.577,350000.0
2007-02-27 07:30:00,14.54,14.605,14.54,14.585,250000.0
2007-02-27 07:31:00,14.54,14.621,14.54,14.567,550000.0
2007-02-27 07:32:00,14.54,14.649,14.525,14.563,400000.0
2007-02-27 07:33:00,14.58,14.618,14.499,14.598,600000.0
2007-02-27 07:36:00,14.566,14.627,14.565,14.595,500000.0
2007-02-27 07:38:00,14.621,14.621,14.502,14.565,400000.0
2007-02-27 07:40:00,14.555,14.589,14.483,14.589,450000.0
2007-02-27 07:41:00,14.633,14.654,14.52,14.52,250000.0
2007-02-27 07:42:00,14.63,14.63,14.53,14.53,100000.0
2007-02-27 07:43:00,14.53,14.63,14.489,14.606,450000.0
2007-02-27 07:44:00,14.613,14.613,14.495,14.53,300000.0
2007-02-27 07:45:00,14.511,14.576,14.472,14.576,400000.0
2007-02-27 07:47:00,14.589,14.589,14.507,14.589,150000.0
2007-02-27 07:49:00,14.501,14.609,14.501,14.573,350000.0
2007-02-27 07:50:00,14.57,14.655,14.56,14.643,300000.0
2007-02-27 07:53:00,14.51,14.604,14.51,14.604,250000.0
2007-02-27 07:55:00,14.493,14.586,14.493,14.574,250000.0
2007-02-27 07:56:00,14.619,14.67,14.516,14.516,400000.0
2007-02-27 07:57:00,14.572,14.589,14.486,14.528,300000.0
2007-02-27 07:59:00,14.531,14.608,14.492,14.521,350000.0
2007-02-27 08:00:00,14.562,14.608,14.532,14.532,250000.0
2007-02-27 08:01:00,14.536,14.619,14.483,14.483,350000.0
2007-02-27 08:02:00,14.508,14.637,14.499,14.543,750000.0
2007-02-27 08:09:00,14.526,14.583,14.481,14.518,500000.0
2007-02-27 08:12:00,14.626,14.626,14.531,14.531,100000.0
2007-02-27 08:13:00,14.615,14.615,14.476,14.506,400000.0
2007-02-27 08:14:00,14.498,14.604,14.473,14.584,400000.0
2007-02-27 08:17:00,14.521,14.66,14.521,14.624,650000.0
2007-02-27 08:18:00,14.606,14.631,14.517,14.583,550000.0
2007-02-27 08:19:00,14.517,14.606,14.517,14.563,250000.0
2007-02-27 08:20:00,14.66,14.66,14.536,14.597,550000.0
2007-02-27 08:21:00,14.525,14.631,14.501,14.532,550000.0
2007-02-27 08:22:00,14.462,14.578,14.462,14.494,350000.0
2007-02-27 08:23:00,14.501,14.621,14.501,14.621,300000.0
2007-02-27 08:24:00,14.616,14.63,14.525,14.56,500000.0
2007-02-27 08:25:00,14.532,14.644,14.532,14.611,350000.0
2007-02-27 08:26:00,14.605,14.615,14.509,14.615,500000.0
2007-02-27 08:27:00,14.553,14.612,14.553,14.612,250000.0
2007-02-27 08:28:00,14.617,14.634,14.523,14.586,450000.0
2007-02-27 08:29:00,14.516,14.629,14.506,14.592,400000.0
2007-02-27 08:30:00,14.591,14.624,14.528,14.574,400000.0
2007-02-27 08:31:00,14.515,14.602,14.515,14.539,400000.0
2007-02-27 08:32:00,14.627,14.627,14.571,14.571,100000.0
2007-02-27 08:33:00,14.568,14.616,14.475,14.575,400000.0
2007-02-27 08:34:00,14.556,14.628,14.535,14.535,300000.0
2007-02-27 08:35:00,14.536,14.617,14.508,14.579,300000.0
2007-02-27 08:40:00,14.558,14.612,14.532,14.579,250000.0
2007-02-27 08:41:00,14.569,14.605,14.548,14.548,350000.0
2007-02-27 08:42:00,14.624,14.624,14.49,14.567,450000.0
2007-02-27 08:43:00,14.528,14.528,14.528,14.528,50000.0
2007-02-27 08:44:00,14.537,14.609,14.529,14.609,350000.0
2007-02-27 08:45:00,14.624,14.624,14.542,14.542,350000.0
2007-02-27 08:46:00,14.636,14.65,14.526,14.62,500000.0
2007-02-27 08:47:00,14.625,14.625,14.47,14.538,550000.0
2007-02-27 08:48:00,14.494,14.573,14.494,14.549,450000.0
2007-02-27 08:49:00,14.65,14.671,14.573,14.599,400000.0
2007-02-27 08:50:00,14.494,14.635,14.494,14.603,300000.0
2007-02-27 08:51:00,14.601,14.632,14.52,14.563,350000.0
2007-02-27 08:53:00,14.604,14.619,14.501,14.501,500000.0
2007-02-27 08:54:00,14.625,14.628,14.533,14.533,500000.0
2007-02-27 08:55:00,14.626,14.626,14.488,14.625,400000.0
2007-02-27 09:00:00,14.573,14.648,14.512,14.512,550000.0
2007-02-27 09:01:00,14.606,14.609,14.47,14.497,550000.0
2007-02-27 09:02:00,14.487,14.623,14.487,14.549,550000.0
2007-02-27 09:03:00,14.544,14.63,14.506,14.506,300000.0
2007-02-27 09:04:00,14.575,14.618,14.474,14.615,400000.0
2007-02-27 09:05:00,14.512,14.589,14.481,14.589,400000.0
2007-02-27 09:06:00,14.58,14.634,14.501,14.547,350000.0
2007-02-27 09:07:00,14.495,14.615,14.495,14.594,400000.0
2007-02-27 09:13:00,14.514,14.593,14.455,14.593,450000.0
2007-02-27 09:14:00,14.579,14.615,14.513,14.517,500000.0
2007-02-27 09:15:00,14.535,14.613,14.511,14.576,350000.0
2007-02-27 09:16:00,14.541,14.631,14.486,14.51,350000.0
2007-02-27 09:18:00,14.585,14.634,14.515,14.61,400000.0
2007-02-27 09:19:00,14.643,14.643,14.519,14.613,450000.0
2007-02-27 09:20:00,14.553,14.663,14.535,14.536,450000.0
2007-02-27 09:21:00,14.58,14.648,14.551,14.645,550000.0
2007-02-27 09:22:00,14.581,14.609,14.517,14.609,250000.0
2007-02-27 09:23:00,14.518,14.603,14.465,14.579,450000.0
2007-02-27 09:24:00,14.513,14.602,14.508,14.542,400000.0
2007-02-27 09:25:00,14.598,14.598,14.475,14.512,350000.0
2007-02-27 09:26:00,14.457,14.589,14.457,14.584,350000.0
2007-02-27 09:27:00,14.53,14.604,14.484,14.484,250000.0
2007-02-27 09:28:00,14.523,14.586,14.493,14.579,350000.0
2007-02-27 09:29:00,14.576,14.593,14.465,14.475,400000.0
2007-02-27 09:30:00,14.514,14.61,14.48,14.61,400000.0
2007-02-27 09:31:00,14.57,14.57,14.464,14.537,400000.0
2007-02-27 09:32:00,14.583,14.583,14.465,14.55,500000.0
2007-02-27 09:33:00,14.575,14.607,14.472,14.592,450000.0
2007-02-27 09:34:00,14.532,14.572,14.438,14.545,300000.0
2007-02-27 09:35:00,14.48,14.581,14.48,14.578,350000.0
2007-02-27 09:36:00,14.506,14.578,14.442,14.447,500000.0
2007-02-27 09:37:00,14.562,14.604,14.484,14.568,400000.0
2007-02-27 09:38:00,14.515,14.587,14.451,14.575,450000.0
2007-02-27 09:39:00,14.585,14.585,14.42,14.56,500000.0
2007-02-27 09:40:00,14.482,14.621,14.457,14.457,550000.0
2007-02-27 09:41:00,14.54,14.641,14.504,14.504,350000.0
2007-02-27 09:42:00,14.573,14.587,14.495,14.517,400000.0
2007-02-27 09:43:00,14.603,14.603,14.505,14.585,300000.0
2007-02-27 09:44:00,14.515,14.569,14.448,14.502,350000.0
2007-02-27 09:45:00,14.585,14.585,14.43,14.565,350000.0
2007-02-27 09:46:00,14.56,14.575,14.435,14.46,500000.0
2007-02-27 09:47:00,14.489,14.599,14.489,14.569,300000.0
2007-02-27 09:48:00,14.584,14.584,14.428,14.479,450000.0
2007-02-27 09:49:00,14.515,14.57,14.462,14.513,350000.0
2007-02-27 09:50:00,14.513,14.632,14.471,14.494,500000.0
2007-02-27 09:51:00,14.565,14.565,14.461,14.493,350000.0
2007-02-27 09:52:00,14.59,14.59,14.44,14.538,400000.0
2007-02-27 09:53:00,14.451,14.552,14.451,14.454,400000.0
2007-02-27 09:54:00,14.577,14.584,14.427,14.522,350000.0
2007-02-27 09:55:00,14.529,14.595,14.451,14.499,400000.0
2007-02-27 09:57:00,14.498,14.573,14.461,14.558,500000.0
2007-02-27 09:58:00,14.47,14.563,14.461,14.489,400000.0
2007-02-27 09:59:00,14.453,14.545,14.395,14.537,450000.0
2007-02-27 10:00:00,14.535,14.551,14.449,14.551,550000.0
2007-02-27 10:01:00,14.517,14.57,14.432,14.545,500000.0
2007-02-27 10:02:00,14.486,14.619,14.486,14.56,350000.0
2007-02-27 10:03:00,14.537,14.553,14.437,14.471,400000.0
2007-02-27 10:04:00,14.551,14.594,14.5,14.533,400000.0
2007-02-27 10:05:00,14.49,14.628,14.49,14.628,400000.0
2007-02-27 10:06:00,14.541,14.586,14.43,14.586,450000.0
2007-02-27 10:07:00,14.549,14.549,14.44,14.493,400000.0
2007-02-27 10:08:00,14.596,14.596,14.434,14.589,300000.0
2007-02-27 10:09:00,14.605,14.605,14.452,14.58,450000.0
2007-02-27 10:10:00,14.555,14.568,14.438,14.568,550000.0
2007-02-27 10:11:00,14.585,14.585,14.46,14.46,500000.0
2007-02-27 10:12:00,14.582,14.582,14.471,14.543,350000.0
2007-02-27 10:13:00,14.502,14.555,14.432,14.456,500000.0
2007-02-27 10:14:00,14.578,14.598,14.559,14.598,250000.0
2007-02-27 10:15:00,14.602,14.602,14.483,14.544,350000.0
2007-02-27 10:16:00,14.466,14.645,14.466,14.594,400000.0
2007-02-27 10:17:00,14.543,14.569,14.47,14.476,400000.0
2007-02-27 10:18:00,14.449,14.601,14.449,14.601,450000.0
2007-02-27 10:19:00,14.531,14.608,14.492,14.554,400000.0
2007-02-27 10:20:00,14.536,14.601,14.487,14.487,550000.0
2007-02-27 10:21:00,14.561,14.613,14.561,14.599,400000.0
2007-02-27 10:22:00,14.478,14.613,14.478,14.515,400000.0
2007-02-27 10:23:00,14.584,14.611,14.478,14.572,450000.0
2007-02-27 10:24:00,14.63,14.658,14.5,14.641,900000.0
2007-02-27 10:25:00,14.535,14.665,14.506,14.592,700000.0
2007-02-27 10:26:00,14.62,14.63,14.524,14.524,350000.0
2007-02-27 10:27:00,14.591,14.621,14.504,14.621,450000.0
2007-02-27 10:28:00,14.63,14.63,14.492,14.492,350000.0
2007-02-27 10:29:00,14.578,14.578,14.439,14.545,900000.0
2007-02-27 10:32:00,14.51,14.566,14.443,14.536,700000.0
2007-02-27 10:33:00,14.551,14.639,14.511,14.639,400000.0
2007-02-27 10:34:00,14.651,14.665,14.522,14.591,500000.0
2007-02-27 10:35:00,14.494,14.569,14.477,14.505,400000.0
2007-02-27 10:36:00,14.501,14.56,14.47,14.47,500000.0
2007-02-27 10:38:00,14.442,14.679,14.442,14.614,400000.0
2007-02-27 10:39:00,14.562,14.619,14.438,14.453,650000.0
2007-02-27 10:40:00,14.554,14.568,14.435,14.568,550000.0
2007-02-27 10:41:00,14.582,14.596,14.487,14.487,350000.0
2007-02-27 10:42:00,14.578,14.66,14.507,14.616,750000.0
2007-02-27 10:43:00,14.592,14.639,14.502,14.521,400000.0
2007-02-27 10:45:00,14.597,14.64,14.485,14.561,350000.0
2007-02-27 10:46:00,14.581,14.63,14.527,14.612,400000.0
2007-02-27 10:47:00,14.557,14.599,14.454,14.454,350000.0
2007-02-27 10:48:00,14.498,14.593,14.431,14.593,450000.0
2007-02-27 10:49:00,14.609,14.609,14.463,14.463,600000.0
2007-02-27 10:50:00,14.544,14.589,14.468,14.468,800000.0
2007-02-27 10:51:00,14.56,14.655,14.523,14.616,550000.0
2007-02-27 10:52:00,14.566,14.572,14.425,14.553,950000.0
2007-02-27 10:53:00,14.527,14.605,14.465,14.51,500000.0
2007-02-27 10:54:00,14.562,14.583,14.476,14.476,400000.0
2007-02-27 10:56:00,14.561,14.625,14.483,14.604,400000.0
2007-02-27 10:58:00,14.499,14.628,14.481,14.539,350000.0
2007-02-27 10:59:00,14.593,14.636,14.485,14.485,450000.0
2007-02-27 11:00:00,14.544,14.639,14.496,14.521,350000.0
2007-02-27 11:01:00,14.483,14.592,14.481,14.58,500000.0
2007-02-27 11:02:00,14.623,14.623,14.469,14.535,400000.0
2007-02-27 11:03:00,14.532,14.641,14.512,14.536,550000.0
2007-02-27 11:04:00,14.619,14.642,14.529,14.632,400000.0
2007-02-27 11:05:00,14.497,14.643,14.497,14.525,550000.0
2007-02-27 11:06:00,14.592,14.6,14.468,14.475,350000.0
2007-02-27 11:07:00,14.557,14.589,14.466,14.588,450000.0
2007-02-27 11:08:00,14.522,14.619,14.5,14.614,350000.0
2007-02-27 11:09:00,14.601,14.601,14.484,14.575,500000.0
2007-02-27 11:10:00,14.462,14.627,14.462,14.544,400000.0
2007-02-27 11:11:00,14.587,14.603,14.445,14.553,350000.0
2007-02-27 11:12:00,14.588,14.621,14.511,14.585,550000.0
2007-02-27 11:13:00,14.595,14.632,14.506,14.619,500000.0
2007-02-27 11:14:00,14.509,14.599,14.478,14.599,400000.0
2007-02-27 11:15:00,14.508,14.643,14.501,14.528,400000.0
2007-02-27 11:16:00,14.525,14.622,14.514,14.622,500000.0
2007-02-27 11:17:00,14.619,14.619,14.5,14.594,350000.0
2007-02-27 11:18:00,14.504,14.568,14.499,14.554,350000.0
2007-02-27 11:19:00,14.53,14.666,14.53,14.621,550000.0
2007-02-27 11:20:00,14.568,14.618,14.496,14.529,400000.0
2007-02-27 11:21:00,14.607,14.607,14.469,14.56,450000.0
2007-02-27 11:22:00,14.603,14.649,14.494,14.494,400000.0
2007-02-27 11:23:00,14.49,14.638,14.49,14.515,500000.0
2007-02-27 11:24:00,14.564,14.645,14.524,14.586,550000.0
2007-02-27 11:25:00,14.483,14.585,14.477,14.48,550000.0
2007-02-27 11:26:00,14.594,14.611,14.507,14.597,400000.0
2007-02-27 11:27:00,14.482,14.598,14.482,14.598,500000.0
2007-02-27 11:28:00,14.5,14.593,14.477,14.563,350000.0
2007-02-27 11:29:00,14.494,14.576,14.473,14.5,500000.0
2007-02-27 11:30:00,14.604,14.661,14.513,14.513,500000.0
2007-02-27 11:31:00,14.584,14.607,14.484,14.556,350000.0
2007-02-27 11:32:00,14.562,14.581,14.503,14.507,450000.0
2007-02-27 11:33:00,14.479,14.599,14.465,14.537,350000.0
2007-02-27 11:34:00,14.576,14.576,14.511,14.558,250000.0
2007-02-27 11:35:00,14.559,14.592,14.466,14.525,450000.0
2007-02-27 11:36:00,14.495,14.604,14.47,14.525,550000.0
2007-02-27 11:37:00,14.492,14.585,14.453,14.564,400000.0
2007-02-27 11:38:00,14.558,14.568,14.477,14.559,400000.0
2007-02-27 11:39:00,14.525,14.598,14.481,14.498,350000.0
2007-02-27 11:40:00,14.524,14.625,14.49,14.541,400000.0
2007-02-27 11:41:00,14.474,14.556,14.474,14.517,350000.0
2007-02-27 11:42:00,14.487,14.59,14.487,14.582,350000.0
2007-02-27 11:43:00,14.603,14.608,14.506,14.608,350000.0
2007-02-27 11:44:00,14.604,14.609,14.478,14.573,450000.0
2007-02-27 11:45:00,14.51,14.564,14.485,14.535,550000.0
2007-02-27 11:46:00,14.54,14.621,14.474,14.496,400000.0
2007-02-27 11:47:00,14.53,14.602,14.452,14.562,500000.0
2007-02-27 11:48:00,14.552,14.589,14.492,14.567,400000.0
2007-02-27 11:49:00,14.564,14.598,14.483,14.511,350000.0
2007-02-27 11:50:00,14.526,14.583,14.454,14.583,350000.0
2007-02-27 11:51:00,14.443,14.56,14.443,14.56,450000.0
2007-02-27 11:52:00,14.544,14.642,14.506,14.637,450000.0
2007-02-27 11:54:00,14.625,14.625,14.513,14.553,550000.0
2007-02-27 11:55:00,14.562,14.619,14.489,14.603,350000.0
2007-02-27 11:56:00,14.52,14.592,14.52,14.526,350000.0
2007-02-27 11:57:00,14.584,14.584,14.454,14.51,450000.0
2007-02-27 11:58:00,14.506,14.543,14.415,14.429,350000.0
2007-02-27 11:59:00,14.514,14.566,14.473,14.536,450000.0
2007-02-27 12:00:00,14.561,14.562,14.468,14.468,350000.0
2007-02-27 12:01:00,14.6,14.621,14.502,14.514,500000.0
2007-02-27 12:02:00,14.581,14.612,14.484,14.491,400000.0
2007-02-27 12:03:00,14.483,14.561,14.474,14.547,550000.0
2007-02-27 12:04:00,14.519,14.545,14.443,14.443,350000.0
2007-02-27 12:05:00,14.548,14.591,14.459,14.512,350000.0
2007-02-27 12:06:00,14.573,14.59,14.516,14.59,350000.0
2007-02-27 12:09:00,14.48,14.567,14.48,14.516,350000.0
2007-02-27 12:10:00,14.57,14.597,14.496,14.548,400000.0
2007-02-27 12:11:00,14.518,14.549,14.449,14.47,300000.0
2007-02-27 12:12:00,14.418,14.565,14.418,14.491,350000.0
2007-02-27 12:13:00,14.56,14.568,14.462,14.557,400000.0
2007-02-27 12:14:00,14.549,14.58,14.448,14.477,550000.0
2007-02-27 12:15:00,14.514,14.587,14.45,14.497,400000.0
2007-02-27 12:16:00,14.51,14.576,14.454,14.507,400000.0
2007-02-27 12:17:00,14.568,14.598,14.558,14.594,400000.0
2007-02-27 12:18:00,14.561,14.561,14.469,14.469,450000.0
2007-02-27 12:19:00,14.488,14.57,14.444,14.47,450000.0
2007-02-27 12:20:00,14.506,14.598,14.454,14.506,500000.0
2007-02-27 12:21:00,14.526,14.547,14.414,14.522,500000.0
2007-02-27 12:22:00,14.582,14.582,14.468,14.541,400000.0
2007-02-27 12:23:00,14.574,14.574,14.445,14.459,400000.0
2007-02-27 12:24:00,14.57,14.57,14.462,14.543,600000.0
2007-02-27 12:25:00,14.563,14.563,14.432,14.549,450000.0
2007-02-27 12:26:00,14.565,14.565,14.443,14.491,450000.0
2007-02-27 12:27:00,14.539,14.566,14.444,14.543,550000.0
2007-02-27 12:28:00,14.525,14.527,14.409,14.476,500000.0
2007-02-27 12:29:00,14.556,14.652,14.459,14.477,500000.0
2007-02-27 12:30:00,14.467,14.581,14.454,14.581,450000.0
2007-02-27 12:32:00,14.442,14.579,14.442,14.549,350000.0
2007-02-27 12:33:00,14.576,14.576,14.474,14.567,350000.0
2007-02-27 12:34:00,14.423,14.546,14.415,14.427,450000.0
2007-02-27 12:35:00,14.54,14.551,14.469,14.469,350000.0
2007-02-27 12:36:00,14.598,14.598,14.464,14.55,350000.0
2007-02-27 12:37:00,14.562,14.562,14.441,14.454,500000.0
2007-02-27 12:38:00,14.536,14.588,14.45,14.516,450000.0
2007-02-27 12:39:00,14.533,14.584,14.44,14.536,450000.0
2007-02-27 12:40:00,14.518,14.541,14.453,14.482,450000.0
2007-02-27 12:41:00,14.529,14.562,14.445,14.537,450000.0
2007-02-27 12:42:00,14.418,14.558,14.418,14.538,550000.0
2007-02-27 12:43:00,14.52,14.57,14.446,14.467,500000.0
2007-02-27 12:44:00,14.523,14.579,14.439,14.458,450000.0
2007-02-27 12:45:00,14.518,14.585,14.465,14.501,400000.0
2007-02-27 12:46:00,14.453,14.567,14.442,14.442,500000.0
2007-02-27 12:47:00,14.494,14.579,14.437,14.506,350000.0
2007-02-27 12:48:00,14.475,14.579,14.448,14.525,550000.0
2007-02-27 12:49:00,14.478,14.586,14.456,14.456,450000.0
2007-02-27 12:50:00,14.479,14.564,14.443,14.458,400000.0
2007-02-27 12:51:00,14.452,14.566,14.428,14.565,500000.0
2007-02-27 12:52:00,14.49,14.583,14.467,14.555,500000.0
2007-02-27 12:53:00,14.456,14.547,14.449,14.518,500000.0
2007-02-27 12:54:00,14.51,14.514,14.397,14.467,450000.0
2007-02-27 12:55:00,14.477,14.521,14.382,14.521,450000.0
2007-02-27 12:56:00,14.518,14.553,14.434,14.438,450000.0
2007-02-27 12:57:00,14.507,14.558,14.419,14.419,400000.0
2007-02-27 12:58:00,14.473,14.578,14.446,14.45,400000.0
2007-02-27 12:59:00,14.496,14.531,14.435,14.529,450000.0
2007-02-27 13:00:00,14.505,14.505,14.328,14.426,500000.0
2007-02-27 13:01:00,14.395,14.536,14.395,14.487,400000.0
2007-02-27 13:02:00,14.425,14.528,14.425,14.465,400000.0
2007-02-27 13:03:00,14.464,14.549,14.411,14.411,450000.0
2007-02-27 13:04:00,14.481,14.549,14.404,14.404,450000.0
2007-02-27 13:05:00,14.385,14.507,14.385,14.507,400000.0
2007-02-27 13:07:00,14.562,14.565,14.436,14.482,600000.0
2007-02-27 13:08:00,14.459,14.561,14.432,14.432,750000.0
2007-02-27 13:09:00,14.542,14.576,14.422,14.46,700000.0
2007-02-27 13:10:00,14.463,14.53,14.374,14.53,700000.0
2007-02-27 13:11:00,14.528,14.583,14.427,14.495,750000.0
2007-02-27 13:12:00,14.524,14.536,14.418,14.434,700000.0
2007-02-27 13:13:00,14.518,14.572,14.41,14.53,950000.0
2007-02-27 13:14:00,14.439,14.534,14.397,14.519,500000.0
2007-02-27 13:15:00,14.422,14.541,14.41,14.486,700000.0
2007-02-27 13:16:00,14.516,14.526,14.412,14.423,650000.0
2007-02-27 13:17:00,14.529,14.544,14.445,14.544,550000.0
2007-02-27 13:18:00,14.395,14.542,14.381,14.517,550000.0
2007-02-27 13:19:00,14.437,14.515,14.355,14.421,850000.0
2007-02-27 13:20:00,14.419,14.527,14.363,14.446,700000.0
2007-02-27 13:21:00,14.404,14.544,14.404,14.417,550000.0
2007-02-27 13:22:00,14.427,14.51,14.385,14.407,700000.0
2007-02-27 13:23:00,14.496,14.529,14.402,14.422,500000.0
2007-02-27 13:24:00,14.495,14.534,14.388,14.427,700000.0
2007-02-27 13:25:00,14.483,14.498,14.395,14.422,600000.0
2007-02-27 13:26:00,14.439,14.544,14.397,14.448,650000.0
2007-02-27 13:27:00,14.435,14.551,14.435,14.538,650000.0
2007-02-27 13:28:00,14.491,14.548,14.379,14.506,850000.0
2007-02-27 13:29:00,14.515,14.517,14.371,14.474,500000.0
2007-02-27 13:30:00,14.498,14.498,14.351,14.366,650000.0
2007-02-27 13:31:00,14.503,14.503,14.347,14.469,600000.0
2007-02-27 13:32:00,14.446,14.522,14.357,14.395,850000.0
2007-02-27 13:33:00,14.515,14.515,14.407,14.424,600000.0
2007-02-27 13:34:00,14.401,14.548,14.401,14.428,450000.0
2007-02-27 13:35:00,14.466,14.535,14.418,14.418,450000.0
2007-02-27 13:36:00,14.405,14.501,14.37,14.396,650000.0
2007-02-27 13:37:00,14.499,14.499,14.397,14.484,550000.0
2007-02-27 13:38:00,14.389,14.513,14.389,14.513,700000.0
2007-02-27 13:39:00,14.471,14.505,14.37,14.478,850000.0
2007-02-27 13:40:00,14.534,14.534,14.399,14.526,550000.0
2007-02-27 13:41:00,14.441,14.537,14.407,14.526,550000.0
2007-02-27 13:42:00,14.457,14.53,14.406,14.406,700000.0
2007-02-27 13:43:00,14.507,14.507,14.335,14.374,650000.0
2007-02-27 13:44:00,14.395,14.516,14.388,14.425,500000.0
2007-02-27 13:45:00,14.449,14.457,14.328,14.433,550000.0
2007-02-27 13:46:00,14.428,14.497,14.386,14.427,800000.0
2007-02-27 13:47:00,14.394,14.512,14.344,14.48,550000.0
2007-02-27 13:48:00,14.468,14.487,14.365,14.433,500000.0
2007-02-27 13:49:00,14.432,14.513,14.358,14.413,650000.0
2007-02-27 13:50:00,14.412,14.465,14.382,14.389,800000.0
2007-02-27 13:51:00,14.44,14.511,14.404,14.404,400000.0
2007-02-27 13:52:00,14.515,14.52,14.395,14.411,500000.0
2007-02-27 13:53:00,14.395,14.495,14.34,14.402,650000.0
2007-02-27 13:54:00,14.385,14.533,14.38,14.474,600000.0
2007-02-27 13:55:00,14.436,14.511,14.388,14.469,650000.0
2007-02-27 13:56:00,14.447,14.483,14.323,14.365,650000.0
2007-02-27 13:57:00,14.366,14.471,14.304,14.354,750000.0
2007-02-27 13:58:00,14.339,14.445,14.339,14.445,350000.0
2007-02-27 13:59:00,14.424,14.487,14.38,14.38,350000.0
2007-02-27 14:00:00,14.448,14.451,14.332,14.38,500000.0
2007-02-27 14:01:00,14.467,14.478,14.345,14.438,650000.0
2007-02-27 14:02:00,14.412,14.491,14.361,14.424,600000.0
2007-02-27 14:03:00,14.479,14.484,14.374,14.374,550000.0
2007-02-27 14:04:00,14.437,14.472,14.367,14.462,600000.0
2007-02-27 14:05:00,14.419,14.535,14.363,14.411,350000.0
2007-02-27 14:06:00,14.455,14.481,14.341,14.365,400000.0
2007-02-27 14:07:00,14.441,14.473,14.337,14.437,650000.0
2007-02-27 14:08:00,14.393,14.466,14.285,14.388,550000.0
2007-02-27 14:09:00,14.43,14.462,14.332,14.372,750000.0
2007-02-27 14:10:00,14.338,14.465,14.324,14.431,800000.0
2007-02-27 14:11:00,14.403,14.446,14.306,14.428,550000.0
2007-02-27 14:12:00,14.457,14.471,14.431,14.457,550000.0
2007-02-27 14:13:00,14.407,14.432,14.293,14.316,500000.0
2007-02-27 14:14:00,14.331,14.426,14.266,14.397,750000.0
2007-02-27 14:15:00,14.332,14.488,14.332,14.376,750000.0
2007-02-27 14:16:00,14.461,14.478,14.337,14.405,850000.0
2007-02-27 14:17:00,14.374,14.445,14.342,14.375,600000.0
2007-02-27 14:18:00,14.351,14.467,14.351,14.467,400000.0
2007-02-27 14:19:00,14.427,14.5,14.363,14.456,750000.0
2007-02-27 14:20:00,14.352,14.448,14.33,14.332,650000.0
2007-02-27 14:21:00,14.355,14.465,14.351,14.394,500000.0
2007-02-27 14:22:00,14.414,14.458,14.315,14.458,700000.0
2007-02-27 14:23:00,14.407,14.47,14.377,14.394,700000.0
2007-02-27 14:24:00,14.426,14.436,14.304,14.351,750000.0
2007-02-27 14:25:00,14.364,14.441,14.331,14.337,600000.0
2007-02-27 14:26:00,14.354,14.441,14.31,14.364,450000.0
2007-02-27 14:27:00,14.321,14.501,14.321,14.442,600000.0
2007-02-27 14:28:00,14.38,14.409,14.301,14.318,450000.0
2007-02-27 14:29:00,14.297,14.406,14.282,14.326,650000.0
2007-02-27 14:30:00,14.306,14.431,14.285,14.33,700000.0
2007-02-27 14:31:00,14.316,14.413,14.275,14.39,550000.0
2007-02-27 14:32:00,14.381,14.435,14.293,14.349,750000.0
2007-02-27 14:33:00,14.299,14.413,14.276,14.314,450000.0
2007-02-27 14:34:00,14.38,14.413,14.295,14.356,650000.0
2007-02-27 14:35:00,14.392,14.428,14.301,14.42,750000.0
2007-02-27 14:36:00,14.404,14.426,14.337,14.426,700000.0
2007-02-27 14:37:00,14.358,14.448,14.321,14.437,750000.0
2007-02-27 14:38:00,14.374,14.415,14.274,14.282,600000.0
2007-02-27 14:39:00,14.378,14.461,14.308,14.317,750000.0
2007-02-27 14:40:00,14.392,14.465,14.314,14.356,850000.0
2007-02-27 14:41:00,14.318,14.431,14.299,14.393,850000.0
2007-02-27 14:42:00,14.323,14.411,14.294,14.348,650000.0
2007-02-27 14:43:00,14.318,14.401,14.239,14.355,700000.0
2007-02-27 14:44:00,14.405,14.473,14.322,14.404,1000000.0
2007-02-27 14:45:00,14.413,14.426,14.259,14.403,600000.0
2007-02-27 14:46:00,14.418,14.454,14.323,14.353,550000.0
2007-02-27 14:47:00,14.415,14.415,14.259,14.401,500000.0
2007-02-27 14:48:00,14.386,14.433,14.321,14.424,650000.0
2007-02-27 14:49:00,14.371,14.436,14.251,14.301,750000.0
2007-02-27 14:50:00,14.367,14.454,14.323,14.323,750000.0
2007-02-27 14:51:00,14.442,14.454,14.322,14.417,400000.0
2007-02-27 14:52:00,14.456,14.456,14.339,14.348,650000.0
2007-02-27 14:53:00,14.365,14.45,14.342,14.394,550000.0
2007-02-27 14:54:00,14.333,14.474,14.329,14.347,850000.0
2007-02-27 14:55:00,14.428,14.484,14.323,14.323,650000.0
2007-02-27 14:56:00,14.473,14.51,14.35,14.473,850000.0
2007-02-27 14:57:00,14.515,14.53,14.4,14.51,650000.0
2007-02-27 14:58:00,14.423,14.492,14.373,14.425,650000.0
2007-02-27 14:59:00,14.419,14.507,14.348,14.507,900000.0
2007-02-27 15:00:00,14.392,14.518,14.383,14.404,600000.0
2007-02-27 15:01:00,14.478,14.531,14.394,14.471,700000.0
2007-02-27 15:02:00,14.373,14.463,14.313,14.38,600000.0
2007-02-27 15:03:00,14.441,14.479,14.341,14.475,600000.0
2007-02-27 15:04:00,14.394,14.465,14.349,14.367,700000.0
2007-02-27 15:05:00,14.376,14.532,14.353,14.413,850000.0
2007-02-27 15:06:00,14.448,14.492,14.344,14.426,650000.0
2007-02-27 15:07:00,14.341,14.469,14.338,14.437,600000.0
2007-02-27 15:08:00,14.406,14.492,14.351,14.443,750000.0
2007-02-27 15:09:00,14.469,14.487,14.341,14.354,550000.0
2007-02-27 15:10:00,14.361,14.432,14.288,14.353,700000.0
2007-02-27 15:11:00,14.366,14.462,14.315,14.415,800000.0
2007-02-27 15:12:00,14.446,14.451,14.283,14.33,550000.0
2007-02-27 15:13:00,14.429,14.473,14.363,14.473,600000.0
2007-02-27 15:14:00,14.463,14.5,14.371,14.417,400000.0
2007-02-27 15:15:00,14.475,14.475,14.313,14.385,500000.0
2007-02-27 15:16:00,14.438,14.448,14.428,14.448,450000.0
2007-02-27 15:17:00,14.404,14.501,14.39,14.457,800000.0
2007-02-27 15:18:00,14.416,14.448,14.299,14.409,1000000.0
2007-02-27 15:19:00,14.38,14.421,14.282,14.394,700000.0
2007-02-27 15:20:00,14.384,14.445,14.345,14.445,500000.0
2007-02-27 15:21:00,14.422,14.486,14.336,14.486,550000.0
2007-02-27 15:22:00,14.429,14.464,14.339,14.426,650000.0
2007-02-27 15:23:00,14.389,14.519,14.372,14.479,700000.0
2007-02-27 15:24:00,14.46,14.524,14.387,14.477,650000.0
2007-02-27 15:25:00,14.52,14.553,14.381,14.487,600000.0
2007-02-27 15:26:00,14.504,14.534,14.425,14.501,800000.0
2007-02-27 15:27:00,14.438,14.528,14.397,14.509,550000.0
2007-02-27 15:28:00,14.435,14.552,14.429,14.519,550000.0
2007-02-27 15:29:00,14.502,14.545,14.416,14.503,500000.0
2007-02-27 15:30:00,14.504,14.523,14.417,14.464,650000.0
2007-02-27 15:31:00,14.483,14.539,14.422,14.422,600000.0
2007-02-27 15:32:00,14.439,14.538,14.403,14.504,650000.0
2007-02-27 15:33:00,14.478,14.518,14.377,14.518,450000.0
2007-02-27 15:34:00,14.503,14.534,14.377,14.493,700000.0
2007-02-27 15:35:00,14.463,14.565,14.425,14.476,750000.0
2007-02-27 15:36:00,14.517,14.523,14.396,14.396,850000.0
2007-02-27 15:37:00,14.397,14.522,14.369,14.47,550000.0
2007-02-27 15:38:00,14.508,14.578,14.458,14.458,800000.0
2007-02-27 15:39:00,14.508,14.508,14.437,14.437,350000.0
2007-02-27 15:40:00,14.412,14.509,14.384,14.404,500000.0
2007-02-27 15:41:00,14.385,14.514,14.382,14.485,550000.0
2007-02-27 15:42:00,14.496,14.496,14.373,14.425,650000.0
2007-02-27 15:43:00,14.448,14.533,14.383,14.494,800000.0
2007-02-27 15:44:00,14.513,14.534,14.42,14.523,500000.0
2007-02-27 15:45:00,14.409,14.54,14.38,14.524,850000.0
2007-02-27 15:46:00,14.434,14.584,14.434,14.453,550000.0
2007-02-27 15:47:00,14.519,14.567,14.422,14.543,800000.0
2007-02-27 15:48:00,14.423,14.543,14.388,14.415,750000.0
2007-02-27 15:49:00,14.472,14.527,14.458,14.527,400000.0
2007-02-27 15:50:00,14.44,14.529,14.376,14.501,750000.0
2007-02-27 15:51:00,14.407,14.489,14.374,14.385,700000.0
2007-02-27 15:52:00,14.356,14.445,14.298,14.308,500000.0
2007-02-27 15:53:00,14.4,14.497,14.37,14.431,700000.0
2007-02-27 15:54:00,14.443,14.482,14.391,14.438,550000.0
2007-02-27 15:55:00,14.302,14.426,14.257,14.401,800000.0
2007-02-27 15:56:00,14.443,14.453,14.294,14.361,700000.0
2007-02-27 15:57:00,14.363,14.425,14.278,14.32,650000.0
2007-02-27 15:58:00,14.302,14.362,14.221,14.362,900000.0
2007-02-27 15:59:00,14.326,14.367,14.243,14.292,700000.0
2007-02-27 16:00:00,14.36,14.41,14.255,14.352,800000.0
2007-02-27 16:01:00,14.367,14.433,14.291,14.328,600000.0
2007-02-27 16:02:00,14.325,14.456,14.255,14.352,700000.0
2007-02-27 16:03:00,14.395,14.42,14.281,14.346,700000.0
2007-02-27 16:04:00,14.283,14.458,14.283,14.366,800000.0
2007-02-27 16:05:00,14.299,14.413,14.275,14.275,400000.0
2007-02-27 16:06:00,14.326,14.381,14.237,14.351,500000.0
2007-02-27 16:07:00,14.323,14.419,14.281,14.281,600000.0
2007-02-27 16:08:00,14.237,14.409,14.237,14.31,900000.0
2007-02-27 16:09:00,14.265,14.379,14.235,14.235,700000.0
2007-02-27 16:10:00,14.242,14.373,14.223,14.342,900000.0
2007-02-27 16:11:00,14.199,14.372,14.199,14.293,650000.0
2007-02-27 16:12:00,14.252,14.346,14.252,14.289,450000.0
2007-02-27 16:13:00,14.277,14.369,14.263,14.369,650000.0
2007-02-27 16:14:00,14.378,14.407,14.268,14.3,700000.0
2007-02-27 16:15:00,14.35,14.358,14.236,14.269,500000.0
2007-02-27 16:16:00,14.307,14.382,14.263,14.349,650000.0
2007-02-27 16:17:00,14.343,14.378,14.249,14.249,550000.0
2007-02-27 16:18:00,14.315,14.336,14.215,14.336,600000.0
2007-02-27 16:19:00,14.344,14.345,14.224,14.323,550000.0
2007-02-27 16:20:00,14.39,14.406,14.273,14.279,700000.0
2007-02-27 16:21:00,14.288,14.391,14.254,14.352,750000.0
2007-02-27 16:22:00,14.343,14.343,14.23,14.267,650000.0
2007-02-27 16:23:00,14.271,14.37,14.251,14.258,600000.0
2007-02-27 16:24:00,14.331,14.392,14.211,14.332,900000.0
2007-02-27 16:25:00,14.227,14.37,14.218,14.342,600000.0
2007-02-27 16:26:00,14.313,14.361,14.205,14.205,750000.0
2007-02-27 16:27:00,14.289,14.354,14.195,14.234,500000.0
2007-02-27 16:28:00,14.254,14.294,14.16,14.294,600000.0
2007-02-27 16:29:00,14.309,14.316,14.162,14.316,250000.0
2007-02-27 16:30:00,14.274,14.357,14.179,14.29,750000.0
2007-02-27 16:31:00,14.208,14.306,14.182,14.278,750000.0
2007-02-27 16:32:00,14.272,14.318,14.197,14.282,450000.0
2007-02-27 16:33:00,14.279,14.313,14.199,14.232,600000.0
2007-02-27 16:34:00,14.272,14.317,14.212,14.283,600000.0
2007-02-27 16:35:00,14.239,14.331,14.19,14.213,550000.0
2007-02-27 16:36:00,14.364,14.364,14.222,14.304,650000.0
2007-02-27 16:37:00,14.215,14.308,14.184,14.219,750000.0
2007-02-27 16:38:00,14.197,14.363,14.197,14.235,750000.0
2007-02-27 16:39:00,14.287,14.323,14.203,14.315,800000.0
2007-02-27 16:40:00,14.281,14.292,14.19,14.19,350000.0
2007-02-27 16:41:00,14.256,14.294,14.218,14.294,500000.0
2007-02-27 16:42:00,14.219,14.328,14.214,14.327,600000.0
2007-02-27 16:43:00,14.204,14.325,14.175,14.256,650000.0
2007-02-27 16:44:00,14.321,14.331,14.187,14.187,500000.0
2007-02-27 16:45:00,14.264,14.35,14.193,14.249,700000.0
2007-02-27 16:46:00,14.195,14.322,14.195,14.295,700000.0
2007-02-27 16:47:00,14.244,14.364,14.221,14.254,800000.0
2007-02-27 16:48:00,14.265,14.322,14.185,14.283,700000.0
2007-02-27 16:49:00,14.214,14.349,14.199,14.223,800000.0
2007-02-27 16:50:00,14.299,14.342,14.197,14.228,500000.0
2007-02-27 16:51:00,14.364,14.381,14.242,14.289,800000.0
2007-02-27 16:52:00,14.273,14.368,14.252,14.368,450000.0
2007-02-27 16:53:00,14.296,14.397,14.279,14.322,600000.0
2007-02-27 16:54:00,14.333,14.336,14.187,14.239,750000.0
2007-02-27 16:55:00,14.234,14.379,14.232,14.279,950000.0
2007-02-27 16:56:00,14.24,14.323,14.168,14.253,650000.0
2007-02-27 16:57:00,14.311,14.311,14.21,14.24,500000.0
2007-02-27 16:58:00,14.246,14.363,14.233,14.233,650000.0
2007-02-27 16:59:00,14.265,14.333,14.21,14.239,700000.0
2007-02-27 17:00:00,14.323,14.323,14.192,14.203,550000.0
2007-02-27 17:01:00,14.229,14.371,14.229,14.322,800000.0
2007-02-27 17:02:00,14.241,14.323,14.203,14.29,600000.0
2007-02-27 17:03:00,14.25,14.336,14.212,14.276,650000.0
2007-02-27 17:04:00,14.229,14.346,14.209,14.279,650000.0
2007-02-27 17:05:00,14.32,14.32,14.207,14.306,750000.0
2007-02-27 17:06:00,14.227,14.3,14.174,14.25,500000.0
2007-02-27 17:07:00,14.246,14.286,14.143,14.21,750000.0
2007-02-27 17:08:00,14.233,14.274,14.122,14.199,800000.0
2007-02-27 17:09:00,14.187,14.277,14.142,14.176,700000.0
2007-02-27 17:10:00,14.248,14.311,14.173,14.173,700000.0
2007-02-27 17:11:00,14.338,14.352,14.189,14.286,700000.0
2007-02-27 17:12:00,14.258,14.302,14.153,14.276,650000.0
2007-02-27 17:13:00,14.234,14.288,14.161,14.271,600000.0
2007-02-27 17:14:00,14.214,14.273,14.142,14.243,900000.0
2007-02-27 17:15:00,14.183,14.282,14.164,14.233,450000.0
2007-02-27 17:16:00,14.281,14.322,14.184,14.197,800000.0
2007-02-27 17:17:00,14.323,14.323,14.204,14.225,350000.0
2007-02-27 17:18:00,14.331,14.353,14.224,14.248,700000.0
2007-02-27 17:19:00,14.197,14.32,14.197,14.285,850000.0
2007-02-27 17:20:00,14.252,14.315,14.144,14.272,600000.0
2007-02-27 17:21:00,14.267,14.319,14.226,14.311,550000.0
2007-02-27 17:22:00,14.286,14.333,14.241,14.316,350000.0
2007-02-27 17:23:00,14.254,14.328,14.167,14.306,850000.0
2007-02-27 17:24:00,14.308,14.355,14.229,14.255,600000.0
2007-02-27 17:25:00,14.337,14.351,14.229,14.351,600000.0
2007-02-27 17:26:00,14.206,14.357,14.206,14.301,650000.0
2007-02-27 17:27:00,14.339,14.352,14.258,14.352,500000.0
2007-02-27 17:28:00,14.371,14.433,14.301,14.304,800000.0
2007-02-27 17:29:00,14.302,14.436,14.302,14.405,800000.0
2007-02-27 17:30:00,14.384,14.398,14.24,14.34,850000.0
2007-02-27 17:31:00,14.392,14.415,14.264,14.367,950000.0
2007-02-27 17:32:00,14.4,14.445,14.27,14.33,800000.0
2007-02-27 17:33:00,14.32,14.425,14.255,14.365,550000.0
2007-02-27 17:34:00,14.329,14.362,14.21,14.335,900000.0
2007-02-27 17:35:00,14.298,14.354,14.222,14.276,600000.0
2007-02-27 17:36:00,14.281,14.325,14.192,14.294,700000.0
2007-02-27 17:37:00,14.246,14.352,14.199,14.284,850000.0
2007-02-27 17:38:00,14.252,14.361,14.199,14.281,700000.0
2007-02-27 17:39:00,14.279,14.349,14.218,14.246,600000.0
2007-02-27 17:40:00,14.324,14.358,14.2,14.207,850000.0
2007-02-27 17:41:00,14.214,14.338,14.2,14.334,350000.0
2007-02-27 17:42:00,14.292,14.347,14.197,14.29,850000.0
2007-02-27 17:43:00,14.323,14.331,14.165,14.253,800000.0
2007-02-27 17:44:00,14.311,14.32,14.222,14.276,700000.0
2007-02-27 17:45:00,14.228,14.34,14.193,14.254,850000.0
2007-02-27 17:46:00,14.297,14.349,14.232,14.334,350000.0
2007-02-27 17:47:00,14.312,14.334,14.227,14.274,500000.0
2007-02-27 17:48:00,14.339,14.384,14.232,14.268,700000.0
2007-02-27 17:49:00,14.307,14.383,14.218,14.326,600000.0
2007-02-27 17:50:00,14.32,14.355,14.24,14.247,600000.0
2007-02-27 17:51:00,14.266,14.343,14.218,14.264,650000.0
2007-02-27 17:52:00,14.339,14.339,14.15,14.191,500000.0
2007-02-27 17:53:00,14.293,14.33,14.205,14.265,800000.0
2007-02-27 17:54:00,14.31,14.359,14.229,14.359,650000.0
2007-02-27 17:55:00,14.246,14.369,14.224,14.321,700000.0
2007-02-27 17:56:00,14.224,14.318,14.166,14.209,800000.0
2007-02-27 17:57:00,14.281,14.342,14.209,14.308,700000.0
2007-02-27 17:58:00,14.33,14.33,14.154,14.259,600000.0
2007-02-27 17:59:00,14.253,14.358,14.211,14.278,700000.0
2007-02-27 18:00:00,14.256,14.371,14.217,14.284,450000.0
2007-02-27 18:01:00,14.357,14.462,14.281,14.337,650000.0
2007-02-27 18:02:00,14.297,14.4,14.271,14.275,750000.0
2007-02-27 18:03:00,14.321,14.376,14.296,14.322,500000.0
2007-02-27 18:04:00,14.389,14.396,14.235,14.27,850000.0
2007-02-27 18:05:00,14.319,14.378,14.197,14.37,700000.0
2007-02-27 18:06:00,14.334,14.391,14.24,14.24,600000.0
2007-02-27 18:07:00,14.375,14.375,14.243,14.37,450000.0
2007-02-27 18:08:00,14.252,14.378,14.252,14.319,400000.0
2007-02-27 18:09:00,14.359,14.359,14.2,14.333,550000.0
2007-02-27 18:10:00,14.365,14.403,14.288,14.403,400000.0
2007-02-27 18:11:00,14.281,14.393,14.246,14.354,550000.0
2007-02-27 18:12:00,14.261,14.446,14.261,14.344,500000.0
2007-02-27 18:13:00,14.303,14.394,14.286,14.367,550000.0
2007-02-27 18:14:00,14.271,14.399,14.254,14.397,700000.0
2007-02-27 18:15:00,14.4,14.41,14.283,14.328,400000.0
2007-02-27 18:16:00,14.322,14.502,14.322,14.45,700000.0
2007-02-27 18:17:00,14.357,14.486,14.339,14.383,450000.0
2007-02-27 18:18:00,14.472,14.526,14.379,14.379,800000.0
2007-02-27 18:19:00,14.422,14.526,14.418,14.487,500000.0
2007-02-27 18:20:00,14.408,14.502,14.347,14.461,550000.0
2007-02-27 18:21:00,14.398,14.495,14.36,14.481,850000.0
2007-02-27 18:22:00,14.419,14.497,14.409,14.427,550000.0
2007-02-27 18:23:00,14.513,14.521,14.428,14.51,550000.0
2007-02-27 18:24:00,14.501,14.522,14.399,14.503,550000.0
2007-02-27 18:25:00,14.412,14.458,14.32,14.398,800000.0
2007-02-27 18:26:00,14.432,14.527,14.404,14.52,750000.0
2007-02-27 18:27:00,14.468,14.529,14.387,14.51,400000.0
2007-02-27 18:28:00,14.414,14.499,14.369,14.441,650000.0
2007-02-27 18:29:00,14.449,14.522,14.38,14.514,400000.0
2007-02-27 18:30:00,14.502,14.562,14.385,14.525,800000.0
2007-02-27 18:31:00,14.485,14.489,14.367,14.481,550000.0
2007-02-27 18:32:00,14.429,14.528,14.349,14.528,700000.0
2007-02-27 18:33:00,14.523,14.562,14.438,14.545,650000.0
2007-02-27 18:34:00,14.536,14.586,14.447,14.447,750000.0
2007-02-27 18:35:00,14.489,14.568,14.426,14.488,400000.0
2007-02-27 18:36:00,14.482,14.558,14.421,14.527,700000.0
2007-02-27 18:37:00,14.479,14.541,14.451,14.495,600000.0
2007-02-27 18:38:00,14.523,14.538,14.428,14.531,500000.0
2007-02-27 18:39:00,14.582,14.583,14.459,14.559,600000.0
2007-02-27 18:40:00,14.58,14.605,14.461,14.506,500000.0
2007-02-27 18:41:00,14.484,14.546,14.405,14.516,700000.0
2007-02-27 18:42:00,14.515,14.578,14.427,14.506,850000.0
2007-02-27 18:43:00,14.513,14.581,14.432,14.539,500000.0
2007-02-27 18:44:00,14.505,14.554,14.407,14.523,800000.0
2007-02-27 18:45:00,14.469,14.546,14.455,14.542,550000.0
2007-02-27 18:46:00,14.511,14.615,14.503,14.599,650000.0
2007-02-27 18:47:00,14.505,14.634,14.505,14.634,800000.0
2007-02-27 18:48:00,14.57,14.619,14.465,14.552,350000.0
2007-02-27 18:49:00,14.601,14.622,14.498,14.58,550000.0
2007-02-27 18:50:00,14.475,14.614,14.456,14.501,350000.0
2007-02-27 18:51:00,14.611,14.626,14.496,14.513,800000.0
2007-02-27 18:52:00,14.552,14.59,14.426,14.545,750000.0
2007-02-27 18:53:00,14.525,14.579,14.479,14.514,900000.0
2007-02-27 18:54:00,14.489,14.535,14.471,14.471,250000.0
2007-02-27 18:55:00,14.468,14.568,14.443,14.518,500000.0
2007-02-27 18:56:00,14.58,14.58,14.471,14.471,550000.0
2007-02-27 18:57:00,14.556,14.572,14.422,14.422,700000.0
2007-02-27 18:58:00,14.546,14.584,14.464,14.464,600000.0
2007-02-27 18:59:00,14.469,14.586,14.459,14.507,900000.0
2007-02-27 19:00:00,14.474,14.554,14.416,14.552,550000.0
2007-02-27 19:01:00,14.463,14.522,14.416,14.509,1100000.0
2007-02-27 19:02:00,14.49,14.592,14.433,14.523,600000.0
2007-02-27 19:03:00,14.472,14.533,14.432,14.465,500000.0
2007-02-27 19:04:00,14.506,14.537,14.421,14.494,450000.0
2007-02-27 19:05:00,14.441,14.562,14.441,14.52,450000.0
2007-02-27 19:06:00,14.508,14.593,14.453,14.578,550000.0
2007-02-27 19:07:00,14.527,14.551,14.419,14.481,600000.0
2007-02-27 19:08:00,14.491,14.581,14.447,14.489,700000.0
2007-02-27 19:09:00,14.484,14.608,14.482,14.524,650000.0
2007-02-27 19:10:00,14.503,14.572,14.413,14.46,550000.0
2007-02-27 19:11:00,14.576,14.589,14.496,14.517,500000.0
2007-02-27 19:12:00,14.479,14.579,14.457,14.555,500000.0
2007-02-27 19:13:00,14.502,14.58,14.419,14.419,400000.0
2007-02-27 19:14:00,14.446,14.566,14.417,14.534,600000.0
2007-02-27 19:15:00,14.505,14.592,14.489,14.578,650000.0
2007-02-27 19:16:00,14.57,14.57,14.456,14.542,650000.0
2007-02-27 19:17:00,14.484,14.495,14.442,14.442,450000.0
2007-02-27 19:18:00,14.455,14.576,14.448,14.516,400000.0
2007-02-27 19:19:00,14.55,14.588,14.47,14.58,500000.0
2007-02-27 19:20:00,14.445,14.532,14.384,14.443,500000.0
2007-02-27 19:21:00,14.557,14.557,14.442,14.547,600000.0
2007-02-27 19:22:00,14.412,14.583,14.412,14.496,850000.0
2007-02-27 19:23:00,14.512,14.534,14.392,14.392,500000.0
2007-02-27 19:24:00,14.432,14.486,14.408,14.455,250000.0
2007-02-27 19:25:00,14.532,14.532,14.406,14.457,350000.0
2007-02-27 19:26:00,14.539,14.567,14.403,14.485,550000.0
2007-02-27 19:27:00,14.472,14.511,14.467,14.505,400000.0
2007-02-27 19:28:00,14.408,14.528,14.408,14.441,350000.0
2007-02-27 19:29:00,14.527,14.527,14.44,14.454,400000.0
2007-02-27 19:30:00,14.523,14.54,14.381,14.434,700000.0
2007-02-27 19:31:00,14.434,14.536,14.429,14.446,350000.0
2007-02-27 19:32:00,14.466,14.598,14.419,14.501,650000.0
2007-02-27 19:33:00,14.537,14.56,14.436,14.467,300000.0
2007-02-27 19:34:00,14.41,14.564,14.41,14.564,350000.0
2007-02-27 19:35:00,14.514,14.541,14.43,14.446,550000.0
2007-02-27 19:36:00,14.479,14.579,14.479,14.52,250000.0
2007-02-27 19:37:00,14.504,14.577,14.496,14.556,400000.0
2007-02-27 19:38:00,14.528,14.587,14.461,14.562,500000.0
2007-02-27 19:39:00,14.484,14.582,14.453,14.484,550000.0
2007-02-27 19:40:00,14.465,14.605,14.454,14.461,450000.0
2007-02-27 19:41:00,14.514,14.574,14.442,14.473,400000.0
2007-02-27 19:42:00,14.467,14.549,14.441,14.441,250000.0
2007-02-27 19:43:00,14.514,14.569,14.464,14.484,350000.0
2007-02-27 19:44:00,14.448,14.588,14.424,14.424,550000.0
2007-02-27 19:45:00,14.425,14.517,14.388,14.507,250000.0
2007-02-27 19:46:00,14.455,14.578,14.455,14.552,350000.0
2007-02-27 19:47:00,14.504,14.552,14.442,14.542,350000.0
2007-02-27 19:48:00,14.522,14.586,14.453,14.495,550000.0
2007-02-27 19:49:00,14.489,14.554,14.457,14.534,300000.0
2007-02-27 19:50:00,14.508,14.517,14.38,14.489,400000.0
2007-02-27 19:51:00,14.521,14.536,14.371,14.514,500000.0
2007-02-27 19:52:00,14.48,14.523,14.423,14.439,500000.0
2007-02-27 19:53:00,14.409,14.461,14.409,14.461,100000.0
2007-02-27 19:54:00,14.506,14.551,14.419,14.466,450000.0
2007-02-27 19:55:00,14.408,14.522,14.405,14.495,500000.0
2007-02-27 19:56:00,14.437,14.544,14.416,14.494,350000.0
2007-02-27 19:57:00,14.397,14.521,14.385,14.478,600000.0
2007-02-27 19:58:00,14.517,14.518,14.425,14.471,500000.0
2007-02-27 19:59:00,14.492,14.514,14.388,14.514,550000.0
2007-02-27 20:00:00,14.465,14.515,14.407,14.487,250000.0
2007-02-27 20:01:00,14.469,14.494,14.405,14.438,350000.0
2007-02-27 20:02:00,14.385,14.495,14.385,14.404,500000.0
2007-02-27 20:03:00,14.533,14.533,14.386,14.493,450000.0
2007-02-27 20:04:00,14.501,14.508,14.413,14.482,350000.0
2007-02-27 20:05:00,14.497,14.529,14.41,14.526,550000.0
2007-02-27 20:06:00,14.5,14.525,14.42,14.446,350000.0
2007-02-27 20:07:00,14.438,14.478,14.352,14.411,550000.0
2007-02-27 20:08:00,14.413,14.543,14.413,14.437,350000.0
2007-02-27 20:09:00,14.496,14.531,14.383,14.477,400000.0
2007-02-27 20:10:00,14.475,14.52,14.382,14.49,550000.0
2007-02-27 20:11:00,14.459,14.553,14.452,14.553,350000.0
2007-02-27 20:12:00,14.543,14.543,14.407,14.48,400000.0
2007-02-27 20:13:00,14.556,14.556,14.402,14.513,500000.0
2007-02-27 20:14:00,14.432,14.546,14.432,14.53,400000.0
2007-02-27 20:15:00,14.468,14.562,14.457,14.562,300000.0
2007-02-27 20:16:00,14.553,14.555,14.445,14.466,450000.0
2007-02-27 20:17:00,14.518,14.542,14.425,14.425,250000.0
2007-02-27 20:18:00,14.543,14.553,14.433,14.475,500000.0
2007-02-27 20:19:00,14.504,14.561,14.442,14.515,400000.0
2007-02-27 20:20:00,14.533,14.604,14.46,14.46,550000.0
2007-02-27 20:21:00,14.431,14.557,14.423,14.517,350000.0
2007-02-27 20:22:00,14.423,14.513,14.423,14.49,350000.0
2007-02-27 20:23:00,14.419,14.532,14.38,14.532,450000.0
2007-02-27 20:24:00,14.533,14.533,14.364,14.514,450000.0
2007-02-27 20:25:00,14.497,14.534,14.391,14.433,550000.0
2007-02-27 20:26:00,14.411,14.458,14.402,14.458,300000.0
2007-02-27 20:27:00,14.476,14.478,14.356,14.456,550000.0
2007-02-27 20:28:00,14.441,14.503,14.417,14.466,550000.0
2007-02-27 20:29:00,14.382,14.477,14.338,14.402,550000.0
2007-02-27 20:30:00,14.425,14.555,14.425,14.445,450000.0
2007-02-27 20:31:00,14.478,14.523,14.398,14.398,350000.0
2007-02-27 20:32:00,14.506,14.506,14.391,14.431,350000.0
2007-02-27 20:33:00,14.513,14.535,14.416,14.513,400000.0
2007-02-27 20:34:00,14.454,14.529,14.405,14.482,400000.0
2007-02-27 20:35:00,14.47,14.543,14.421,14.493,500000.0
2007-02-27 20:36:00,14.506,14.51,14.436,14.465,350000.0
2007-02-27 20:37:00,14.498,14.498,14.364,14.364,500000.0
2007-02-27 20:38:00,14.453,14.518,14.375,14.375,450000.0
2007-02-27 20:39:00,14.461,14.495,14.344,14.45,500000.0
2007-02-27 20:40:00,14.462,14.484,14.408,14.469,450000.0
2007-02-27 20:41:00,14.44,14.534,14.428,14.438,450000.0
2007-02-27 20:42:00,14.442,14.514,14.421,14.487,500000.0
2007-02-27 20:43:00,14.512,14.512,14.36,14.431,500000.0
2007-02-27 20:44:00,14.47,14.475,14.355,14.475,500000.0
2007-02-27 20:45:00,14.353,14.488,14.339,14.451,500000.0
2007-02-27 20:46:00,14.461,14.461,14.309,14.441,450000.0
2007-02-27 20:47:00,14.386,14.469,14.302,14.302,500000.0
2007-02-27 20:48:00,14.339,14.419,14.289,14.419,750000.0
2007-02-27 20:49:00,14.42,14.428,14.306,14.383,350000.0
2007-02-27 20:50:00,14.303,14.385,14.299,14.299,400000.0
2007-02-27 20:51:00,14.291,14.382,14.272,14.272,400000.0
2007-02-27 20:52:00,14.34,14.389,14.299,14.386,200000.0
2007-02-27 20:53:00,14.326,14.37,14.269,14.341,250000.0
2007-02-27 20:54:00,14.392,14.392,14.275,14.385,550000.0
2007-02-27 20:55:00,14.32,14.426,14.32,14.339,300000.0
2007-02-27 20:56:00,14.312,14.367,14.245,14.245,450000.0
2007-02-27 20:57:00,14.343,14.377,14.226,14.284,500000.0
2007-02-27 20:58:00,14.319,14.35,14.204,14.282,400000.0
2007-02-27 20:59:00,14.252,14.357,14.252,14.288,500000.0
2007-02-27 21:00:00,14.313,14.399,14.288,14.288,450000.0
2007-02-27 21:01:00,14.331,14.37,14.272,14.322,450000.0
2007-02-27 21:02:00,14.413,14.413,14.309,14.361,450000.0
2007-02-27 21:03:00,14.363,14.381,14.259,14.259,450000.0
2007-02-27 21:04:00,14.319,14.407,14.255,14.255,500000.0
2007-02-27 21:05:00,14.369,14.369,14.239,14.308,350000.0
2007-02-27 21:06:00,14.332,14.332,14.205,14.244,450000.0
2007-02-27 21:07:00,14.291,14.306,14.178,14.259,400000.0
2007-02-27 21:08:00,14.287,14.287,14.182,14.258,300000.0
2007-02-27 21:09:00,14.17,14.3,14.17,14.187,550000.0
2007-02-27 21:10:00,14.279,14.307,14.249,14.249,350000.0
2007-02-27 21:11:00,14.251,14.336,14.241,14.316,400000.0
2007-02-27 21:12:00,14.297,14.389,14.255,14.318,350000.0
2007-02-27 21:13:00,14.243,14.35,14.243,14.309,250000.0
2007-02-27 21:14:00,14.372,14.396,14.3,14.396,400000.0
2007-02-27 21:15:00,14.355,14.355,14.276,14.276,200000.0
2007-02-27 21:16:00,14.336,14.388,14.266,14.28,400000.0
2007-02-27 21:17:00,14.282,14.36,14.259,14.259,250000.0
2007-02-27 21:18:00,14.359,14.359,14.184,14.242,650000.0
2007-02-27 21:19:00,14.231,14.324,14.176,14.276,650000.0
2007-02-27 21:20:00,14.337,14.358,14.21,14.224,450000.0
2007-02-27 21:21:00,14.302,14.315,14.166,14.259,450000.0
2007-02-27 21:22:00,14.229,14.277,14.188,14.188,300000.0
2007-02-27 21:23:00,14.172,14.29,14.154,14.29,450000.0
2007-02-27 21:24:00,14.21,14.292,14.2,14.2,350000.0
2007-02-27 21:25:00,14.265,14.36,14.238,14.31,600000.0
2007-02-27 21:26:00,14.292,14.348,14.283,14.315,350000.0
2007-02-27 21:27:00,14.262,14.353,14.238,14.293,450000.0
2007-02-27 21:28:00,14.273,14.33,14.273,14.33,300000.0
2007-02-27 21:29:00,14.258,14.33,14.226,14.308,500000.0
2007-02-27 21:30:00,14.227,14.36,14.227,14.241,450000.0
2007-02-27 21:32:00,14.213,14.333,14.205,14.298,600000.0
2007-02-27 21:33:00,14.261,14.313,14.244,14.313,400000.0
2007-02-27 21:35:00,14.327,14.327,14.213,14.224,500000.0
2007-02-27 21:36:00,14.301,14.327,14.222,14.314,600000.0
2007-02-27 21:37:00,14.319,14.36,14.223,14.31,550000.0
2007-02-27 21:38:00,14.214,14.286,14.177,14.182,500000.0
2007-02-27 21:39:00,14.258,14.282,14.155,14.155,600000.0
2007-02-27 21:40:00,14.298,14.328,14.211,14.232,450000.0
2007-02-27 21:41:00,14.295,14.32,14.222,14.32,450000.0
2007-02-27 21:42:00,14.22,14.302,14.196,14.276,600000.0
2007-02-27 21:43:00,14.283,14.328,14.182,14.191,800000.0
2007-02-27 21:44:00,14.291,14.355,14.211,14.211,800000.0
2007-02-27 21:45:00,14.337,14.337,14.198,14.318,350000.0
2007-02-27 21:46:00,14.184,14.336,14.184,14.213,700000.0
2007-02-27 21:47:00,14.283,14.288,14.168,14.279,650000.0
2007-02-27 21:48:00,14.223,14.257,14.14,14.215,550000.0
2007-02-27 21:49:00,14.219,14.292,14.179,14.254,900000.0
2007-02-27 21:50:00,14.182,14.307,14.182,14.194,350000.0
2007-02-27 21:51:00,14.157,14.277,14.14,14.237,450000.0
2007-02-27 21:52:00,14.19,14.245,14.121,14.227,550000.0
2007-02-27 21:53:00,14.214,14.239,14.089,14.161,600000.0
2007-02-27 21:54:00,14.095,14.221,14.086,14.152,600000.0
2007-02-27 21:55:00,14.126,14.259,14.126,14.223,500000.0
2007-02-27 21:56:00,14.191,14.229,14.114,14.114,600000.0
2007-02-27 21:57:00,14.23,14.241,14.125,14.204,350000.0
2007-02-27 21:58:00,14.144,14.214,14.097,14.097,700000.0
2007-02-27 21:59:00,14.154,14.163,14.045,14.146,450000.0
2007-02-27 22:00:00,14.063,14.179,14.032,14.141,500000.0
2007-02-27 22:01:00,14.103,14.172,14.039,14.141,550000.0
2007-02-27 22:02:00,14.127,14.165,14.037,14.111,450000.0
2007-02-27 22:03:00,14.117,14.141,14.046,14.09,400000.0
2007-02-27 22:04:00,14.002,14.127,14.002,14.099,550000.0
2007-02-27 22:05:00,14.068,14.068,13.868,13.919,550000.0
2007-02-27 22:06:00,13.973,14.063,13.916,13.965,600000.0
2007-02-27 22:07:00,14.003,14.107,13.947,14.078,900000.0
2007-02-27 22:08:00,14.11,14.142,13.99,14.031,450000.0
2007-02-27 22:09:00,14.045,14.119,14.032,14.069,450000.0
2007-02-27 22:10:00,14.001,14.102,13.924,14.102,600000.0
2007-02-27 22:11:00,14.09,14.091,13.992,13.992,500000.0
2007-02-27 22:12:00,14.122,14.165,13.982,14.141,600000.0
2007-02-27 22:13:00,14.139,14.244,14.132,14.198,1000000.0
2007-02-27 22:14:00,14.15,14.15,14.038,14.063,500000.0
2007-02-27 22:15:00,14.036,14.171,14.006,14.101,1050000.0
2007-02-27 22:16:00,14.146,14.212,14.002,14.163,800000.0
2007-02-27 22:17:00,14.119,14.197,14.089,14.161,450000.0
2007-02-27 22:18:00,14.174,14.234,14.113,14.129,450000.0
2007-02-27 22:19:00,14.197,14.205,14.061,14.112,550000.0
2007-02-27 22:20:00,14.068,14.179,14.068,14.172,600000.0
2007-02-27 22:21:00,14.196,14.232,14.089,14.192,750000.0
2007-02-27 22:22:00,14.151,14.223,14.06,14.14,500000.0
2007-02-27 22:23:00,14.092,14.184,14.043,14.168,850000.0
2007-02-27 22:24:00,14.155,14.214,14.071,14.126,600000.0
2007-02-27 22:25:00,14.152,14.181,14.079,14.168,500000.0
2007-02-27 22:26:00,14.104,14.235,14.091,14.16,750000.0
2007-02-27 22:27:00,14.093,14.21,14.035,14.102,750000.0
2007-02-27 22:28:00,14.087,14.172,14.087,14.159,400000.0
2007-02-27 22:29:00,14.132,14.176,14.065,14.117,900000.0
2007-02-27 22:30:00,14.06,14.183,14.06,14.139,500000.0
2007-02-27 22:31:00,14.104,14.165,14.038,14.038,650000.0
2007-02-27 22:32:00,14.061,14.138,13.998,14.099,900000.0
2007-02-27 22:33:00,14.098,14.098,13.974,13.99,450000.0
2007-02-27 22:34:00,13.987,14.092,13.987,14.022,550000.0
2007-02-27 22:35:00,13.983,14.137,13.983,14.067,450000.0
2007-02-27 22:36:00,14.094,14.144,14.016,14.086,1000000.0
2007-02-27 22:37:00,14.086,14.132,14.066,14.125,450000.0
2007-02-27 22:38:00,14.049,14.162,14.047,14.135,550000.0
2007-02-27 22:39:00,14.139,14.143,14.051,14.077,400000.0
2007-02-27 22:40:00,14.09,14.134,13.981,14.048,1000000.0
2007-02-27 22:41:00,14.032,14.109,14.018,14.109,500000.0
2007-02-27 22:42:00,14.11,14.176,14.019,14.019,500000.0
2007-02-27 22:43:00,14.048,14.16,14.048,14.16,400000.0
2007-02-27 22:44:00,14.031,14.113,13.99,13.99,800000.0
2007-02-27 22:45:00,14.13,14.13,14.009,14.058,450000.0
2007-02-27 22:46:00,14.07,14.141,13.985,14.055,550000.0
2007-02-27 22:47:00,14.045,14.146,14.028,14.099,300000.0
2007-02-27 22:48:00,14.093,14.137,14.036,14.062,600000.0
2007-02-27 22:49:00,14.11,14.12,13.978,14.12,500000.0
2007-02-27 22:50:00,14.084,14.114,13.998,14.068,800000.0
2007-02-27 22:51:00,13.979,14.11,13.979,13.987,500000.0
2007-02-27 22:52:00,14.063,14.11,14.011,14.074,750000.0
2007-02-27 22:53:00,13.95,14.089,13.95,14.083,400000.0
2007-02-27 22:54:00,14.022,14.06,13.964,14.03,550000.0
2007-02-27 22:55:00,14.063,14.063,13.915,14.02,500000.0
2007-02-27 22:56:00,13.982,14.104,13.964,14.014,950000.0
2007-02-27 22:57:00,13.954,14.016,13.92,13.92,500000.0
2007-02-27 22:58:00,13.936,14.08,13.936,14.053,450000.0
2007-02-27 22:59:00,14.058,14.062,13.937,13.937,650000.0
2007-02-27 23:00:00,13.962,13.992,13.912,13.928,550000.0
2007-02-27 23:01:00,14.012,14.075,13.961,14.046,850000.0
2007-02-27 23:02:00,14.0,14.155,13.995,14.094,500000.0
2007-02-27 23:03:00,14.107,14.121,13.995,14.069,750000.0
2007-02-27 23:04:00,14.056,14.075,13.913,14.075,1050000.0
2007-02-27 23:05:00,14.008,14.126,13.986,14.032,650000.0
2007-02-27 23:06:00,14.009,14.088,13.958,14.043,1050000.0
2007-02-27 23:07:00,14.086,14.13,13.985,13.985,350000.0
2007-02-27 23:08:00,14.127,14.127,14.002,14.078,800000.0
2007-02-27 23:09:00,14.061,14.08,13.974,14.08,550000.0
2007-02-27 23:10:00,14.027,14.174,14.027,14.123,450000.0
2007-02-27 23:11:00,14.076,14.076,13.914,13.996,700000.0
2007-02-27 23:12:00,14.065,14.099,13.967,14.06,700000.0
2007-02-27 23:13:00,13.979,14.073,13.938,13.939,300000.0
2007-02-27 23:14:00,14.101,14.114,13.978,14.053,650000.0
2007-02-27 23:15:00,14.107,14.107,13.976,13.976,550000.0
2007-02-27 23:16:00,14.027,14.088,13.995,14.012,600000.0
2007-02-27 23:17:00,14.074,14.121,13.982,14.091,550000.0
2007-02-27 23:18:00,14.098,14.098,13.996,14.06,650000.0
2007-02-27 23:19:00,14.061,14.103,14.026,14.103,350000.0
2007-02-27 23:20:00,14.132,14.163,14.017,14.071,950000.0
2007-02-27 23:21:00,14.024,14.104,13.982,14.004,550000.0
2007-02-27 23:22:00,14.093,14.144,14.017,14.131,700000.0
2007-02-27 23:23:00,14.007,14.135,13.99,14.083,550000.0
2007-02-27 23:24:00,14.059,14.145,14.036,14.145,500000.0
2007-02-27 23:25:00,14.139,14.186,14.037,14.147,950000.0
2007-02-27 23:26:00,14.118,14.238,14.084,14.105,900000.0
2007-02-27 23:27:00,14.187,14.187,14.081,14.141,750000.0
2007-02-27 23:28:00,14.117,14.142,14.033,14.033,600000.0
2007-02-27 23:29:00,14.106,14.106,14.0,14.011,500000.0
2007-02-27 23:30:00,14.052,14.141,14.01,14.021,550000.0
2007-02-27 23:31:00,14.128,14.191,14.041,14.041,800000.0
2007-02-27 23:32:00,14.131,14.155,14.034,14.155,350000.0
2007-02-27 23:33:00,14.09,14.142,14.006,14.102,800000.0
2007-02-27 23:34:00,14.107,14.165,14.022,14.095,750000.0
2007-02-27 23:35:00,14.126,14.144,13.983,14.04,500000.0
2007-02-27 23:36:00,14.104,14.143,13.997,14.102,550000.0
2007-02-27 23:37:00,14.154,14.155,14.074,14.091,400000.0
2007-02-27 23:38:00,14.144,14.189,14.034,14.075,550000.0
2007-02-27 23:39:00,14.055,14.159,14.034,14.138,550000.0
2007-02-27 23:40:00,14.104,14.199,14.042,14.042,850000.0
2007-02-27 23:41:00,14.178,14.193,14.04,14.122,1000000.0
2007-02-27 23:42:00,14.142,14.142,14.004,14.025,1000000.0
2007-02-27 23:43:00,14.126,14.183,14.046,14.183,650000.0
2007-02-27 23:44:00,14.063,14.187,14.063,14.099,600000.0
2007-02-27 23:45:00,14.102,14.152,14.056,14.135,350000.0
2007-02-27 23:46:00,14.108,14.149,14.06,14.133,450000.0
2007-02-27 23:47:00,14.102,14.192,14.083,14.164,550000.0
2007-02-27 23:48:00,14.156,14.219,14.099,14.099,800000.0
2007-02-27 23:49:00,14.179,14.179,14.11,14.15,400000.0
2007-02-27 23:50:00,14.138,14.147,14.016,14.111,400000.0
2007-02-27 23:51:00,14.069,14.173,14.046,14.118,350000.0
2007-02-27 23:52:00,14.046,14.156,14.008,14.096,600000.0
2007-02-27 23:53:00,14.164,14.2,14.095,14.095,500000.0
2007-02-27 23:54:00,14.141,14.186,14.088,14.118,500000.0
2007-02-27 23:55:00,14.08,14.177,14.035,14.141,700000.0
2007-02-27 23:56:00,14.181,14.203,14.1,14.203,800000.0
2007-02-27 23:58:00,14.136,14.169,14.033,14.081,450000.0
2007-02-27 23:59:00,14.14,14.171,14.014,14.155,400000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.1,700000.0
2007-02-28 00:01:00,14.146,14.203,14.059,14.151,700000.0
2007-02-28 00:02:00,14.128,14.171,14.071,14.171,650000.0
2007-02-28 00:03:00,14.149,14.194,14.113,14.113,350000.0
2007-02-28 00:04:00,14.115,14.199,14.018,14.018,300000.0
2007-02-28 00:05:00,14.029,14.11,14.004,14.006,350000.0
2007-02-28 00:06:00,14.019,14.153,13.995,14.153,200000.0
2007-02-28 00:07:00,14.133,14.166,14.039,14.068,400000.0
2007-02-28 00:10:00,14.056,14.142,14.043,14.137,450000.0
2007-02-28 00:11:00,14.062,14.172,14.062,14.172,300000.0
2007-02-28 00:12:00,14.04,14.151,14.04,14.151,150000.0
2007-02-28 00:13:00,14.051,14.171,14.035,14.131,450000.0
2007-02-28 00:14:00,14.103,14.183,14.062,14.068,500000.0
2007-02-28 00:15:00,14.122,14.178,14.06,14.097,600000.0
2007-02-28 00:18:00,14.069,14.139,14.069,14.139,150000.0
2007-02-28 00:19:00,14.053,14.146,14.053,14.104,350000.0
2007-02-28 00:20:00,14.066,14.149,14.066,14.126,300000.0
2007-02-28 00:21:00,14.097,14.113,14.082,14.112,300000.0
2007-02-28 00:22:00,14.119,14.119,14.034,14.034,150000.0
2007-02-28 00:32:00,14.155,14.162,14.043,14.075,400000.0
2007-02-28 00:44:00,14.135,14.135,14.051,14.084,200000.0
2007-02-28 00:47:00,14.146,14.146,14.061,14.094,200000.0
2007-02-28 00:51:00,14.141,14.171,14.041,14.078,250000.0
2007-02-28 00:52:00,14.055,14.148,14.047,14.047,150000.0
2007-02-28 00:58:00,14.136,14.136,14.051,14.084,200000.0
2007-02-28 01:00:00,14.147,14.147,14.064,14.095,200000.0
2007-02-28 01:02:00,14.061,14.185,14.035,14.035,500000.0
2007-02-28 01:03:00,14.086,14.14,14.033,14.033,550000.0
2007-02-28 01:04:00,14.018,14.216,14.018,14.083,550000.0
2007-02-28 01:05:00,14.079,14.162,14.059,14.059,350000.0
2007-02-28 01:06:00,14.111,14.152,14.039,14.039,500000.0
2007-02-28 01:07:00,14.059,14.179,14.059,14.124,450000.0
2007-02-28 01:08:00,14.101,14.143,14.033,14.089,400000.0
2007-02-28 01:09:00,14.143,14.143,14.027,14.027,500000.0
2007-02-28 01:10:00,14.113,14.18,14.075,14.119,500000.0
2007-02-28 01:11:00,14.127,14.172,13.997,13.997,350000.0
2007-02-28 01:12:00,14.135,14.137,14.032,14.053,400000.0
2007-02-28 01:14:00,14.02,14.124,13.995,14.044,700000.0
2007-02-28 01:15:00,14.043,14.164,14.013,14.013,500000.0
2007-02-28 01:19:00,14.042,14.178,14.042,14.053,500000.0
2007-02-28 01:20:00,14.145,14.145,14.003,14.06,500000.0
2007-02-28 01:21:00,14.056,14.136,14.027,14.027,600000.0
2007-02-28 01:23:00,14.015,14.123,14.001,14.123,700000.0
2007-02-28 01:24:00,14.046,14.192,14.039,14.075,400000.0
2007-02-28 01:26:00,14.127,14.164,14.043,14.075,450000.0
2007-02-28 01:27:00,14.038,14.138,14.038,14.134,250000.0
2007-02-28 01:29:00,14.107,14.168,14.055,14.135,400000.0
2007-02-28 01:30:00,14.142,14.142,14.111,14.111,100000.0
2007-02-28 01:31:00,14.071,14.155,14.044,14.155,150000.0
2007-02-28 01:32:00,14.146,14.146,14.053,14.145,300000.0
2007-02-28 01:33:00,14.093,14.131,14.019,14.131,400000.0
2007-02-28 01:34:00,14.092,14.222,14.064,14.161,550000.0
2007-02-28 01:35:00,14.1,14.161,14.078,14.137,600000.0
2007-02-28 01:36:00,14.083,14.17,14.079,14.15,500000.0
2007-02-28 01:37:00,14.174,14.176,14.047,14.047,350000.0
2007-02-28 01:38:00,14.076,14.135,14.009,14.048,400000.0
2007-02-28 01:39:00,14.127,14.146,14.1,14.1,350000.0
2007-02-28 01:40:00,14.101,14.162,14.055,14.134,500000.0
2007-02-28 01:41:00,14.137,14.186,14.055,14.075,350000.0
2007-02-28 01:42:00,14.101,14.243,14.101,14.105,750000.0
2007-02-28 01:43:00,14.16,14.185,14.05,14.05,550000.0
2007-02-28 01:45:00,14.19,14.19,14.106,14.142,300000.0
2007-02-28 01:46:00,14.02,14.151,14.02,14.143,300000.0
2007-02-28 01:47:00,14.1,14.187,14.075,14.075,300000.0
2007-02-28 01:49:00,14.156,14.189,14.066,14.157,450000.0
2007-02-28 01:50:00,14.073,14.187,14.073,14.157,300000.0
2007-02-28 01:51:00,14.148,14.174,14.067,14.174,550000.0
2007-02-28 01:52:00,14.177,14.225,14.096,14.123,350000.0
2007-02-28 01:53:00,14.151,14.194,14.103,14.134,300000.0
2007-02-28 01:54:00,14.205,14.232,14.119,14.189,400000.0
2007-02-28 01:55:00,14.171,14.237,14.124,14.124,400000.0
2007-02-28 01:56:00,14.122,14.189,14.067,14.171,450000.0
2007-02-28 01:57:00,14.168,14.232,14.11,14.174,500000.0
2007-02-28 01:58:00,14.192,14.203,14.132,14.14,300000.0
2007-02-28 01:59:00,14.179,14.179,14.07,14.09,300000.0
2007-02-28 02:00:00,14.193,14.193,14.086,14.178,400000.0
2007-02-28 02:01:00,14.098,14.145,14.067,14.067,350000.0
2007-02-28 02:02:00,14.125,14.189,14.1,14.168,600000.0
2007-02-28 02:03:00,14.118,14.209,14.09,14.209,500000.0
2007-02-28 02:04:00,14.164,14.181,14.077,14.163,450000.0
2007-02-28 02:07:00,14.176,14.179,14.073,14.117,450000.0
2007-02-28 02:08:00,14.186,14.222,14.113,14.189,550000.0
2007-02-28 02:09:00,14.088,14.232,14.088,14.158,400000.0
2007-02-28 02:10:00,14.209,14.209,14.088,14.088,200000.0
2007-02-28 02:11:00,14.084,14.203,14.051,14.197,400000.0
2007-02-28 02:12:00,14.129,14.174,14.101,14.136,400000.0
2007-02-28 02:13:00,14.116,14.206,14.075,14.206,450000.0
2007-02-28 02:14:00,14.195,14.212,14.108,14.124,650000.0
2007-02-28 02:15:00,14.13,14.221,14.095,14.221,800000.0
2007-02-28 02:16:00,14.191,14.232,14.104,14.104,850000.0
2007-02-28 02:17:00,14.139,14.23,14.089,14.23,400000.0
2007-02-28 02:18:00,14.218,14.218,14.108,14.185,550000.0
2007-02-28 02:19:00,14.11,14.23,14.108,14.108,550000.0
2007-02-28 02:20:00,14.104,14.194,14.062,14.062,550000.0
2007-02-28 02:21:00,14.211,14.224,14.085,14.217,550000.0
2007-02-28 02:22:00,14.168,14.212,14.082,14.212,600000.0
2007-02-28 02:23:00,14.233,14.233,14.14,14.196,500000.0
2007-02-28 02:24:00,14.191,14.248,14.129,14.16,650000.0
2007-02-28 02:25:00,14.129,14.258,14.113,14.196,550000.0
2007-02-28 02:26:00,14.109,14.238,14.081,14.126,900000.0
2007-02-28 02:27:00,14.187,14.187,14.049,14.126,850000.0
2007-02-28 02:29:00,14.208,14.237,14.106,14.136,300000.0
2007-02-28 02:31:00,14.128,14.204,14.109,14.143,600000.0
2007-02-28 02:36:00,14.227,14.227,14.113,14.148,500000.0
2007-02-28 02:37:00,14.125,14.251,14.085,14.169,900000.0
2007-02-28 02:38:00,14.119,14.255,14.119,14.212,550000.0
2007-02-28 02:39:00,14.091,14.201,14.091,14.115,350000.0
2007-02-28 02:40:00,14.209,14.252,14.13,14.227,650000.0
2007-02-28 02:41:00,14.158,14.227,14.109,14.195,650000.0
2007-02-28 02:42:00,14.199,14.218,14.103,14.163,450000.0
2007-02-28 02:44:00,14.121,14.204,14.112,14.144,400000.0
2007-02-28 02:45:00,14.119,14.207,14.113,14.113,400000.0
2007-02-28 02:46:00,14.153,14.246,14.138,14.158,500000.0
2007-02-28 02:47:00,14.143,14.297,14.143,14.214,300000.0
2007-02-28 02:48:00,14.216,14.216,14.111,14.111,100000.0
2007-02-28 02:50:00,14.274,14.274,14.136,14.171,550000.0
2007-02-28 02:52:00,14.154,14.277,14.152,14.237,500000.0
2007-02-28 02:53:00,14.125,14.249,14.104,14.142,450000.0
2007-02-28 02:54:00,14.167,14.206,14.113,14.142,750000.0
2007-02-28 02:55:00,14.128,14.224,14.115,14.207,400000.0
2007-02-28 02:56:00,14.136,14.243,14.136,14.243,250000.0
2007-02-28 02:57:00,14.183,14.274,14.183,14.258,250000.0
2007-02-28 02:58:00,14.173,14.269,14.127,14.151,400000.0
2007-02-28 03:00:00,14.243,14.243,14.21,14.21,100000.0
2007-02-28 03:01:00,14.154,14.196,14.123,14.123,400000.0
2007-02-28 03:02:00,14.189,14.203,14.107,14.203,250000.0
2007-02-28 03:03:00,14.235,14.235,14.193,14.2,150000.0
2007-02-28 03:04:00,14.172,14.231,14.127,14.129,450000.0
2007-02-28 03:05:00,14.177,14.232,14.159,14.199,250000.0
2007-02-28 03:06:00,14.136,14.24,14.116,14.116,500000.0
2007-02-28 03:07:00,14.121,14.23,14.121,14.199,200000.0
2007-02-28 03:08:00,14.162,14.242,14.15,14.237,350000.0
2007-02-28 03:09:00,14.222,14.222,14.15,14.203,250000.0
2007-02-28 03:10:00,14.135,14.22,14.129,14.189,250000.0
2007-02-28 03:11:00,14.191,14.253,14.139,14.209,600000.0
2007-02-28 03:12:00,14.202,14.277,14.133,14.237,250000.0
2007-02-28 03:13:00,14.134,14.265,14.125,14.178,650000.0
2007-02-28 03:14:00,14.177,14.242,14.121,14.23,400000.0
2007-02-28 03:15:00,14.186,14.288,14.165,14.239,600000.0
2007-02-28 03:16:00,14.273,14.273,14.164,14.164,450000.0
2007-02-28 03:17:00,14.251,14.266,14.165,14.242,250000.0
2007-02-28 03:18:00,14.249,14.321,14.181,14.214,350000.0
2007-02-28 03:19:00,14.248,14.28,14.15,14.173,700000.0
2007-02-28 03:20:00,14.277,14.279,14.155,14.155,650000.0
2007-02-28 03:21:00,14.226,14.316,14.192,14.298,300000.0
2007-02-28 03:22:00,14.213,14.272,14.129,14.182,400000.0
2007-02-28 03:23:00,14.25,14.302,14.212,14.276,400000.0
2007-02-28 03:24:00,14.287,14.287,14.165,14.2,350000.0
2007-02-28 03:25:00,14.289,14.289,14.161,14.17,550000.0
2007-02-28 03:26:00,14.199,14.24,14.128,14.207,350000.0
2007-02-28 03:27:00,14.195,14.274,14.152,14.245,800000.0
2007-02-28 03:28:00,14.131,14.221,14.131,14.221,350000.0
2007-02-28 03:29:00,14.235,14.274,14.176,14.241,350000.0
2007-02-28 03:30:00,14.171,14.221,14.113,14.221,450000.0
2007-02-28 03:31:00,14.23,14.242,14.127,14.189,550000.0
2007-02-28 03:32:00,14.229,14.229,14.136,14.14,450000.0
2007-02-28 03:33:00,14.211,14.228,14.099,14.142,700000.0
2007-02-28 03:34:00,14.098,14.213,14.096,14.213,350000.0
2007-02-28 03:35:00,14.244,14.244,14.119,14.202,500000.0
2007-02-28 03:36:00,14.183,14.207,14.12,14.152,350000.0
2007-02-28 03:37:00,14.172,14.192,14.108,14.108,300000.0
2007-02-28 03:38:00,14.131,14.229,14.131,14.216,450000.0
2007-02-28 03:39:00,14.177,14.23,14.165,14.199,250000.0
2007-02-28 03:40:00,14.186,14.211,14.098,14.19,300000.0
2007-02-28 03:42:00,14.095,14.206,14.095,14.133,350000.0
2007-02-28 03:43:00,14.093,14.181,14.037,14.092,400000.0
2007-02-28 03:44:00,14.198,14.198,14.119,14.196,150000.0
2007-02-28 03:45:00,14.194,14.211,14.194,14.211,200000.0
2007-02-28 03:46:00,14.215,14.215,14.096,14.096,300000.0
2007-02-28 03:47:00,14.147,14.245,14.117,14.185,300000.0
2007-02-28 03:48:00,14.128,14.234,14.097,14.097,350000.0
2007-02-28 03:49:00,14.157,14.187,14.091,14.165,450000.0
2007-02-28 03:50:00,14.177,14.177,14.059,14.079,350000.0
2007-02-28 03:51:00,14.18,14.221,14.101,14.144,450000.0
2007-02-28 03:52:00,14.183,14.218,14.151,14.218,250000.0
2007-02-28 03:53:00,14.102,14.177,14.059,14.059,250000.0
2007-02-28 03:54:00,14.135,14.199,14.126,14.155,250000.0
2007-02-28 03:55:00,14.121,14.196,14.103,14.172,250000.0
2007-02-28 03:56:00,14.189,14.189,14.141,14.141,250000.0
2007-02-28 03:57:00,14.164,14.183,14.088,14.12,400000.0
2007-02-28 03:58:00,14.193,14.249,14.133,14.23,650000.0
2007-02-28 03:59:00,14.204,14.23,14.093,14.13,350000.0
2007-02-28 04:00:00,14.22,14.27,14.187,14.239,400000.0
2007-02-28 04:01:00,14.194,14.213,14.194,14.213,100000.0
2007-02-28 04:02:00,14.117,14.223,14.117,14.166,350000.0
2007-02-28 04:03:00,14.168,14.168,14.091,14.091,150000.0
2007-02-28 04:04:00,14.131,14.187,14.099,14.176,250000.0
2007-02-28 04:05:00,14.223,14.241,14.121,14.135,550000.0
2007-02-28 04:06:00,14.161,14.227,14.109,14.109,550000.0
2007-02-28 04:07:00,14.207,14.26,14.164,14.193,300000.0
2007-02-28 04:08:00,14.225,14.239,14.123,14.157,300000.0
2007-02-28 04:09:00,14.151,14.217,14.151,14.217,150000.0
2007-02-28 04:10:00,14.191,14.194,14.096,14.096,250000.0
2007-02-28 04:11:00,14.181,14.197,14.074,14.154,550000.0
2007-02-28 04:12:00,14.178,14.229,14.134,14.134,350000.0
2007-02-28 04:13:00,14.152,14.152,14.089,14.089,250000.0
2007-02-28 04:14:00,14.203,14.217,14.203,14.217,100000.0
2007-02-28 04:15:00,14.179,14.198,14.083,14.187,300000.0
2007-02-28 04:16:00,14.197,14.235,14.15,14.235,350000.0
2007-02-28 04:17:00,14.153,14.237,14.1,14.102,350000.0
2007-02-28 04:18:00,14.143,14.177,14.109,14.109,250000.0
2007-02-28 04:19:00,14.201,14.234,14.143,14.155,350000.0
2007-02-28 04:20:00,14.101,14.181,14.101,14.181,100000.0
2007-02-28 04:22:00,14.084,14.192,14.061,14.184,350000.0
2007-02-28 04:23:00,14.114,14.198,14.075,14.132,350000.0
2007-02-28 04:24:00,14.114,14.27,14.114,14.266,500000.0
2007-02-28 04:25:00,14.257,14.262,14.117,14.262,600000.0
2007-02-28 04:26:00,14.123,14.273,14.123,14.215,450000.0
2007-02-28 04:27:00,14.192,14.295,14.129,14.282,500000.0
2007-02-28 04:28:00,14.197,14.239,14.153,14.194,450000.0
2007-02-28 04:29:00,14.26,14.268,14.132,14.254,550000.0
2007-02-28 04:30:00,14.228,14.253,14.164,14.253,500000.0
2007-02-28 04:31:00,14.254,14.264,14.103,14.264,600000.0
2007-02-28 04:32:00,14.21,14.286,14.173,14.216,600000.0
2007-02-28 04:33:00,14.172,14.28,14.16,14.236,500000.0
2007-02-28 04:34:00,14.186,14.277,14.147,14.187,400000.0
2007-02-28 04:35:00,14.187,14.279,14.184,14.215,450000.0
2007-02-28 04:36:00,14.223,14.3,14.166,14.205,450000.0
2007-02-28 04:37:00,14.226,14.28,14.133,14.157,550000.0
2007-02-28 04:38:00,14.292,14.296,14.187,14.248,400000.0
2007-02-28 04:39:00,14.247,14.29,14.165,14.244,850000.0
2007-02-28 04:40:00,14.216,14.336,14.153,14.183,800000.0
2007-02-28 04:41:00,14.189,14.286,14.152,14.248,500000.0
2007-02-28 04:42:00,14.243,14.272,14.177,14.27,650000.0
2007-02-28 04:43:00,14.256,14.291,14.161,14.25,650000.0
2007-02-28 04:44:00,14.282,14.282,14.167,14.179,600000.0
2007-02-28 04:45:00,14.204,14.26,14.175,14.234,750000.0
2007-02-28 04:46:00,14.274,14.294,14.168,14.287,500000.0
2007-02-28 04:47:00,14.251,14.284,14.15,14.284,450000.0
2007-02-28 04:48:00,14.227,14.283,14.125,14.186,600000.0
2007-02-28 04:50:00,14.233,14.257,14.15,14.158,450000.0
2007-02-28 04:51:00,14.158,14.31,14.158,14.251,350000.0
2007-02-28 04:52:00,14.209,14.314,14.169,14.253,300000.0
2007-02-28 04:53:00,14.238,14.303,14.178,14.303,300000.0
2007-02-28 04:54:00,14.195,14.251,14.158,14.23,300000.0
2007-02-28 04:56:00,14.134,14.244,14.106,14.129,600000.0
2007-02-28 05:00:00,14.187,14.325,14.187,14.269,550000.0
2007-02-28 05:01:00,14.236,14.259,14.14,14.241,550000.0
2007-02-28 05:02:00,14.191,14.267,14.133,14.133,250000.0
2007-02-28 05:03:00,14.246,14.278,14.2,14.264,500000.0
2007-02-28 05:04:00,14.169,14.243,14.137,14.16,350000.0
2007-02-28 05:05:00,14.178,14.266,14.165,14.221,400000.0
2007-02-28 05:06:00,14.18,14.276,14.137,14.276,500000.0
2007-02-28 05:07:00,14.237,14.259,14.174,14.259,450000.0
2007-02-28 05:08:00,14.255,14.255,14.144,14.198,250000.0
2007-02-28 05:09:00,14.29,14.29,14.168,14.244,600000.0
2007-02-28 05:10:00,14.215,14.261,14.134,14.261,300000.0
2007-02-28 05:11:00,14.176,14.266,14.118,14.266,450000.0
2007-02-28 05:12:00,14.158,14.31,14.158,14.279,600000.0
2007-02-28 05:13:00,14.19,14.259,14.162,14.162,500000.0
2007-02-28 05:14:00,14.221,14.297,14.158,14.274,950000.0
2007-02-28 05:15:00,14.229,14.288,14.187,14.283,500000.0
2007-02-28 05:16:00,14.265,14.265,14.234,14.253,150000.0
2007-02-28 05:17:00,14.236,14.28,14.144,14.165,250000.0
2007-02-28 05:18:00,14.276,14.276,14.16,14.265,350000.0
2007-02-28 05:19:00,14.193,14.258,14.145,14.214,400000.0
2007-02-28 05:20:00,14.171,14.257,14.149,14.257,450000.0
2007-02-28 05:21:00,14.22,14.265,14.16,14.265,500000.0
2007-02-28 05:22:00,14.183,14.282,14.153,14.221,500000.0
2007-02-28 05:23:00,14.137,14.293,14.137,14.179,250000.0
2007-02-28 05:24:00,14.242,14.275,14.141,14.205,400000.0
2007-02-28 05:25:00,14.202,14.265,14.117,14.128,600000.0
2007-02-28 05:26:00,14.221,14.229,14.134,14.219,400000.0
2007-02-28 05:27:00,14.213,14.256,14.145,14.256,300000.0
2007-02-28 05:28:00,14.219,14.245,14.141,14.239,400000.0
2007-02-28 05:29:00,14.087,14.213,14.087,14.172,500000.0
2007-02-28 05:30:00,14.25,14.257,14.114,14.24,400000.0
2007-02-28 05:31:00,14.237,14.237,14.12,14.139,450000.0
2007-02-28 05:32:00,14.279,14.284,14.151,14.252,500000.0
2007-02-28 05:33:00,14.241,14.261,14.165,14.261,250000.0
2007-02-28 05:34:00,14.234,14.289,14.158,14.171,750000.0
2007-02-28 05:35:00,14.192,14.271,14.144,14.269,500000.0
2007-02-28 05:36:00,14.151,14.248,14.151,14.223,300000.0
2007-02-28 05:37:00,14.217,14.217,14.109,14.109,300000.0
2007-02-28 05:38:00,14.21,14.218,14.137,14.197,450000.0
2007-02-28 05:39:00,14.236,14.267,14.139,14.231,450000.0
2007-02-28 05:40:00,14.226,14.26,14.148,14.222,300000.0
2007-02-28 05:41:00,14.221,14.263,14.131,14.234,600000.0
2007-02-28 05:42:00,14.24,14.268,14.128,14.233,800000.0
2007-02-28 05:43:00,14.241,14.273,14.135,14.135,550000.0
2007-02-28 05:44:00,14.243,14.243,14.071,14.112,650000.0
2007-02-28 05:45:00,14.231,14.249,14.103,14.221,550000.0
2007-02-28 05:46:00,14.176,14.246,14.146,14.219,400000.0
2007-02-28 05:47:00,14.156,14.244,14.156,14.238,300000.0
2007-02-28 05:48:00,14.204,14.204,14.099,14.126,250000.0
2007-02-28 05:49:00,14.122,14.245,14.122,14.2,600000.0
2007-02-28 05:50:00,14.166,14.245,14.086,14.245,500000.0
2007-02-28 05:51:00,14.21,14.236,14.124,14.173,650000.0
2007-02-28 05:52:00,14.117,14.214,14.086,14.086,900000.0
2007-02-28 05:53:00,14.161,14.224,14.112,14.122,700000.0
2007-02-28 05:54:00,14.148,14.21,14.097,14.097,450000.0
2007-02-28 05:55:00,14.217,14.225,14.098,14.214,700000.0
2007-02-28 05:56:00,14.235,14.236,14.123,14.144,800000.0
2007-02-28 05:57:00,14.149,14.223,14.091,14.143,800000.0
2007-02-28 05:58:00,14.18,14.207,14.05,14.152,450000.0
2007-02-28 05:59:00,14.192,14.221,14.145,14.177,350000.0
2007-02-28 06:00:00,14.152,14.203,14.079,14.183,600000.0
2007-02-28 06:02:00,14.157,14.206,14.107,14.107,300000.0
2007-02-28 06:03:00,14.206,14.274,14.154,14.154,250000.0
2007-02-28 06:04:00,14.148,14.265,14.115,14.172,600000.0
2007-02-28 06:06:00,14.19,14.228,14.116,14.144,350000.0
2007-02-28 06:07:00,14.254,14.254,14.134,14.142,400000.0
2007-02-28 06:08:00,14.196,14.202,14.089,14.202,650000.0
2007-02-28 06:10:00,14.214,14.221,14.1,14.181,350000.0
2007-02-28 06:11:00,14.166,14.199,14.123,14.199,250000.0
2007-02-28 06:12:00,14.273,14.305,14.167,14.167,250000.0
2007-02-28 06:13:00,14.227,14.285,14.165,14.238,550000.0
2007-02-28 06:14:00,14.154,14.276,14.154,14.266,300000.0
2007-02-28 06:15:00,14.205,14.295,14.163,14.289,450000.0
2007-02-28 06:16:00,14.25,14.286,14.174,14.286,550000.0
2007-02-28 06:17:00,14.201,14.27,14.133,14.257,200000.0
2007-02-28 06:18:00,14.266,14.309,14.169,14.169,350000.0
2007-02-28 06:19:00,14.166,14.225,14.166,14.21,250000.0
2007-02-28 06:20:00,14.254,14.273,14.187,14.261,350000.0
2007-02-28 06:21:00,14.221,14.278,14.161,14.265,400000.0
2007-02-28 06:22:00,14.191,14.231,14.14,14.185,250000.0
2007-02-28 06:23:00,14.242,14.251,14.137,14.137,450000.0
2007-02-28 06:24:00,14.279,14.279,14.241,14.241,200000.0
2007-02-28 06:25:00,14.276,14.278,14.166,14.24,350000.0
2007-02-28 06:26:00,14.287,14.287,14.155,14.155,650000.0
2007-02-28 06:27:00,14.259,14.259,14.128,14.225,600000.0
2007-02-28 06:28:00,14.12,14.208,14.099,14.121,250000.0
2007-02-28 06:29:00,14.201,14.202,14.119,14.195,350000.0
2007-02-28 06:30:00,14.138,14.233,14.138,14.227,300000.0
2007-02-28 06:31:00,14.194,14.273,14.127,14.171,700000.0
2007-02-28 06:32:00,14.251,14.251,14.137,14.251,350000.0
2007-02-28 06:33:00,14.142,14.283,14.142,14.25,550000.0
2007-02-28 06:34:00,14.278,14.359,14.191,14.215,550000.0
2007-02-28 06:35:00,14.25,14.288,14.17,14.237,600000.0
2007-02-28 06:36:00,14.227,14.279,14.169,14.203,350000.0
2007-02-28 06:37:00,14.295,14.32,14.153,14.261,700000.0
2007-02-28 06:38:00,14.218,14.305,14.145,14.283,700000.0
2007-02-28 06:39:00,14.266,14.288,14.166,14.288,550000.0
2007-02-28 06:40:00,14.25,14.338,14.233,14.233,550000.0
2007-02-28 06:41:00,14.315,14.315,14.192,14.269,450000.0
2007-02-28 06:42:00,14.281,14.297,14.206,14.289,700000.0
2007-02-28 06:43:00,14.246,14.277,14.176,14.277,300000.0
2007-02-28 06:44:00,14.193,14.314,14.193,14.235,350000.0
2007-02-28 06:45:00,14.284,14.305,14.176,14.176,300000.0
2007-02-28 06:46:00,14.313,14.34,14.21,14.21,550000.0
2007-02-28 06:47:00,14.308,14.308,14.167,14.3,750000.0
2007-02-28 06:48:00,14.248,14.259,14.184,14.239,300000.0
2007-02-28 06:49:00,14.28,14.28,14.145,14.214,150000.0
2007-02-28 06:50:00,14.226,14.296,14.145,14.296,450000.0
2007-02-28 06:51:00,14.313,14.313,14.203,14.227,400000.0
2007-02-28 06:52:00,14.217,14.32,14.178,14.201,650000.0
2007-02-28 06:53:00,14.238,14.297,14.219,14.233,450000.0
2007-02-28 06:54:00,14.308,14.308,14.177,14.226,400000.0
2007-02-28 06:55:00,14.215,14.266,14.198,14.224,400000.0
2007-02-28 06:56:00,14.231,14.281,14.168,14.277,300000.0
2007-02-28 06:57:00,14.198,14.249,14.183,14.249,300000.0
2007-02-28 06:58:00,14.215,14.277,14.209,14.21,300000.0
2007-02-28 06:59:00,14.223,14.288,14.223,14.284,350000.0
2007-02-28 07:00:00,14.148,14.319,14.148,14.222,350000.0
2007-02-28 07:01:00,14.307,14.307,14.191,14.195,450000.0
2007-02-28 07:02:00,14.204,14.31,14.199,14.304,350000.0
2007-02-28 07:03:00,14.274,14.303,14.227,14.29,450000.0
2007-02-28 07:05:00,14.239,14.267,14.137,14.248,500000.0
2007-02-28 07:06:00,14.245,14.252,14.126,14.126,700000.0
2007-02-28 07:07:00,14.232,14.285,14.16,14.184,550000.0
2007-02-28 07:09:00,14.183,14.267,14.16,14.267,450000.0
2007-02-28 07:10:00,14.169,14.235,14.168,14.168,350000.0
2007-02-28 07:12:00,14.218,14.256,14.101,14.249,450000.0
2007-02-28 07:13:00,14.203,14.247,14.154,14.154,200000.0
2007-02-28 07:14:00,14.201,14.251,14.2,14.251,350000.0
2007-02-28 07:15:00,14.254,14.255,14.19,14.19,150000.0
2007-02-28 07:16:00,14.25,14.275,14.25,14.275,100000.0
2007-02-28 07:18:00,14.239,14.245,14.184,14.235,400000.0
2007-02-28 07:21:00,14.214,14.268,14.214,14.239,150000.0
2007-02-28 07:22:00,14.203,14.227,14.202,14.211,250000.0
2007-02-28 07:23:00,14.264,14.301,14.245,14.301,200000.0
2007-02-28 07:24:00,14.269,14.269,14.204,14.21,150000.0
2007-02-28 07:25:00,14.294,14.294,14.251,14.286,200000.0
2007-02-28 07:26:00,14.252,14.312,14.163,14.241,550000.0
2007-02-28 07:27:00,14.179,14.191,14.179,14.191,100000.0
2007-02-28 07:28:00,14.2,14.258,14.172,14.211,350000.0
2007-02-28 07:30:00,14.241,14.274,14.24,14.252,300000.0
2007-02-28 07:31:00,14.239,14.241,14.239,14.241,100000.0
2007-02-28 07:32:00,14.204,14.294,14.16,14.162,500000.0
2007-02-28 07:33:00,14.238,14.262,14.13,14.13,350000.0
2007-02-28 07:34:00,14.274,14.294,14.191,14.246,350000.0
2007-02-28 07:35:00,14.162,14.224,14.111,14.224,450000.0
2007-02-28 07:36:00,14.175,14.256,14.173,14.214,500000.0
2007-02-28 07:37:00,14.145,14.287,14.145,14.222,450000.0
2007-02-28 07:38:00,14.229,14.229,14.116,14.202,400000.0
2007-02-28 07:39:00,14.241,14.252,14.162,14.245,350000.0
2007-02-28 07:40:00,14.19,14.234,14.12,14.227,450000.0
2007-02-28 07:41:00,14.219,14.219,14.088,14.088,250000.0
2007-02-28 07:42:00,14.233,14.233,14.137,14.137,100000.0
2007-02-28 07:43:00,14.138,14.232,14.112,14.232,450000.0
2007-02-28 07:44:00,14.257,14.314,14.171,14.199,550000.0
2007-02-28 07:46:00,14.25,14.28,14.208,14.28,350000.0
2007-02-28 07:47:00,14.241,14.282,14.165,14.268,400000.0
2007-02-28 07:48:00,14.224,14.236,14.156,14.236,200000.0
2007-02-28 07:49:00,14.157,14.255,14.157,14.217,150000.0
2007-02-28 07:50:00,14.152,14.245,14.132,14.245,400000.0
2007-02-28 07:51:00,14.178,14.289,14.178,14.246,600000.0
2007-02-28 07:52:00,14.26,14.26,14.161,14.168,300000.0
2007-02-28 07:53:00,14.158,14.247,14.153,14.189,350000.0
2007-02-28 07:54:00,14.209,14.209,14.157,14.169,300000.0
2007-02-28 07:55:00,14.17,14.245,14.149,14.245,450000.0
2007-02-28 07:56:00,14.108,14.236,14.099,14.099,350000.0
2007-02-28 07:57:00,14.132,14.175,14.132,14.175,100000.0
2007-02-28 07:58:00,14.255,14.255,14.234,14.234,100000.0
2007-02-28 07:59:00,14.19,14.231,14.122,14.212,550000.0
2007-02-28 08:00:00,14.263,14.263,14.228,14.228,250000.0
2007-02-28 08:01:00,14.18,14.274,14.121,14.121,350000.0
2007-02-28 08:02:00,14.142,14.251,14.118,14.168,750000.0
2007-02-28 08:03:00,14.15,14.238,14.15,14.224,450000.0
2007-02-28 08:04:00,14.161,14.255,14.119,14.233,550000.0
2007-02-28 08:05:00,14.181,14.325,14.181,14.199,550000.0
2007-02-28 08:06:00,14.153,14.224,14.123,14.164,400000.0
2007-02-28 08:07:00,14.235,14.235,14.106,14.223,500000.0
2007-02-28 08:08:00,14.151,14.272,14.139,14.156,650000.0
2007-02-28 08:09:00,14.177,14.257,14.152,14.172,500000.0
2007-02-28 08:10:00,14.255,14.255,14.147,14.147,250000.0
2007-02-28 08:12:00,14.295,14.295,14.177,14.177,400000.0
2007-02-28 08:13:00,14.266,14.277,14.148,14.171,400000.0
2007-02-28 08:14:00,14.172,14.289,14.164,14.245,400000.0
2007-02-28 08:15:00,14.179,14.292,14.179,14.292,250000.0
2007-02-28 08:16:00,14.214,14.293,14.182,14.258,400000.0
2007-02-28 08:17:00,14.259,14.259,14.128,14.148,650000.0
2007-02-28 08:18:00,14.219,14.258,14.142,14.212,550000.0
2007-02-28 08:19:00,14.166,14.242,14.166,14.197,250000.0
2007-02-28 08:20:00,14.26,14.26,14.089,14.211,550000.0
2007-02-28 08:21:00,14.167,14.293,14.132,14.2,550000.0
2007-02-28 08:22:00,14.135,14.261,14.135,14.178,350000.0
2007-02-28 08:23:00,14.185,14.281,14.168,14.281,400000.0
2007-02-28 08:24:00,14.286,14.286,14.197,14.221,350000.0
2007-02-28 08:25:00,14.172,14.301,14.172,14.284,350000.0
2007-02-28 08:27:00,14.208,14.261,14.205,14.261,250000.0
2007-02-28 08:28:00,14.271,14.296,14.189,14.262,450000.0
2007-02-28 08:29:00,14.194,14.269,14.176,14.268,400000.0
2007-02-28 08:30:00,14.265,14.265,14.175,14.228,400000.0
2007-02-28 08:31:00,14.172,14.234,14.169,14.177,400000.0
2007-02-28 08:32:00,14.267,14.267,14.221,14.221,100000.0
2007-02-28 08:33:00,14.239,14.265,14.13,14.224,400000.0
2007-02-28 08:34:00,14.203,14.255,14.167,14.184,300000.0
2007-02-28 08:35:00,14.165,14.278,14.146,14.236,450000.0
2007-02-28 08:37:00,14.238,14.319,14.176,14.243,650000.0
2007-02-28 08:39:00,14.204,14.296,14.17,14.17,250000.0
2007-02-28 08:42:00,14.314,14.314,14.179,14.257,450000.0
2007-02-28 08:43:00,14.254,14.318,14.229,14.229,400000.0
2007-02-28 08:45:00,14.283,14.3,14.222,14.222,350000.0
2007-02-28 08:46:00,14.285,14.302,14.171,14.259,500000.0
2007-02-28 08:48:00,14.164,14.243,14.164,14.227,450000.0
2007-02-28 08:49:00,14.311,14.311,14.178,14.244,400000.0
2007-02-28 08:50:00,14.13,14.246,14.13,14.246,300000.0
2007-02-28 08:51:00,14.268,14.306,14.207,14.259,350000.0
2007-02-28 08:52:00,14.199,14.301,14.171,14.255,450000.0
2007-02-28 08:54:00,14.281,14.281,14.197,14.197,350000.0
2007-02-28 08:55:00,14.188,14.304,14.146,14.253,500000.0
2007-02-28 08:56:00,14.212,14.323,14.178,14.259,550000.0
2007-02-28 08:57:00,14.267,14.313,14.216,14.291,550000.0
2007-02-28 08:58:00,14.215,14.338,14.215,14.324,300000.0
2007-02-28 08:59:00,14.299,14.299,14.125,14.233,500000.0
2007-02-28 09:00:00,14.241,14.31,14.132,14.189,550000.0
2007-02-28 09:01:00,14.237,14.237,14.177,14.177,150000.0
2007-02-28 09:02:00,14.155,14.259,14.155,14.194,550000.0
2007-02-28 09:03:00,14.204,14.283,14.171,14.171,300000.0
2007-02-28 09:05:00,14.221,14.275,14.144,14.275,400000.0
2007-02-28 09:06:00,14.256,14.291,14.174,14.218,350000.0
2007-02-28 09:07:00,14.251,14.26,14.138,14.26,400000.0
2007-02-28 09:08:00,14.297,14.297,14.242,14.242,100000.0
2007-02-28 09:09:00,14.195,14.338,14.182,14.213,450000.0
2007-02-28 09:10:00,14.29,14.29,14.17,14.256,350000.0
2007-02-28 09:11:00,14.247,14.247,14.151,14.176,550000.0
2007-02-28 09:12:00,14.26,14.324,14.189,14.193,550000.0
2007-02-28 09:13:00,14.212,14.291,14.157,14.291,450000.0
2007-02-28 09:14:00,14.25,14.291,14.163,14.171,500000.0
2007-02-28 09:15:00,14.184,14.25,14.144,14.229,350000.0
2007-02-28 09:16:00,14.219,14.308,14.168,14.199,350000.0
2007-02-28 09:17:00,14.301,14.301,14.19,14.288,550000.0
2007-02-28 09:18:00,14.284,14.294,14.199,14.256,400000.0
2007-02-28 09:19:00,14.29,14.295,14.184,14.295,450000.0
2007-02-28 09:20:00,14.232,14.322,14.202,14.202,450000.0
2007-02-28 09:21:00,14.226,14.294,14.176,14.294,550000.0
2007-02-28 09:22:00,14.258,14.28,14.204,14.28,250000.0
2007-02-28 09:24:00,14.155,14.232,14.155,14.206,400000.0
2007-02-28 09:25:00,14.287,14.31,14.209,14.225,350000.0
2007-02-28 09:26:00,14.197,14.281,14.172,14.197,400000.0
2007-02-28 09:27:00,14.22,14.303,14.177,14.177,250000.0
2007-02-28 09:28:00,14.206,14.271,14.172,14.265,350000.0
2007-02-28 09:29:00,14.271,14.277,14.132,14.132,450000.0
2007-02-28 09:30:00,14.181,14.27,14.138,14.27,400000.0
2007-02-28 09:31:00,14.257,14.257,14.177,14.223,400000.0
2007-02-28 09:32:00,14.208,14.274,14.155,14.274,250000.0
2007-02-28 09:33:00,14.246,14.29,14.135,14.29,450000.0
2007-02-28 09:34:00,14.25,14.282,14.134,14.256,350000.0
2007-02-28 09:35:00,14.176,14.294,14.176,14.294,350000.0
2007-02-28 09:36:00,14.21,14.312,14.161,14.176,500000.0
2007-02-28 09:37:00,14.249,14.327,14.15,14.286,400000.0
2007-02-28 09:38:00,14.227,14.303,14.165,14.265,450000.0
2007-02-28 09:39:00,14.277,14.303,14.164,14.287,500000.0
2007-02-28 09:40:00,14.182,14.227,14.092,14.133,550000.0
2007-02-28 09:41:00,14.234,14.291,14.182,14.182,350000.0
2007-02-28 09:42:00,14.257,14.258,14.163,14.172,400000.0
2007-02-28 09:43:00,14.269,14.282,14.197,14.276,200000.0
2007-02-28 09:44:00,14.204,14.278,14.16,14.204,350000.0
2007-02-28 09:45:00,14.207,14.27,14.137,14.27,350000.0
2007-02-28 09:46:00,14.2,14.274,14.146,14.179,550000.0
2007-02-28 09:47:00,14.191,14.309,14.191,14.272,300000.0
2007-02-28 09:48:00,14.295,14.295,14.156,14.203,450000.0
2007-02-28 09:49:00,14.248,14.301,14.179,14.215,350000.0
2007-02-28 09:50:00,14.199,14.264,14.153,14.153,500000.0
2007-02-28 09:51:00,14.271,14.271,14.176,14.197,350000.0
2007-02-28 09:52:00,14.29,14.29,14.133,14.24,400000.0
2007-02-28 09:53:00,14.156,14.265,14.156,14.167,400000.0
2007-02-28 09:54:00,14.28,14.287,14.153,14.241,350000.0
2007-02-28 09:55:00,14.22,14.234,14.125,14.15,400000.0
2007-02-28 09:56:00,14.165,14.293,14.163,14.272,400000.0
2007-02-28 09:57:00,14.179,14.285,14.132,14.251,500000.0
2007-02-28 09:58:00,14.188,14.29,14.187,14.232,400000.0
2007-02-28 09:59:00,14.2,14.3,14.16,14.292,450000.0
2007-02-28 10:00:00,14.238,14.238,14.11,14.22,550000.0
2007-02-28 10:01:00,14.206,14.278,14.131,14.242,500000.0
2007-02-28 10:02:00,14.16,14.296,14.16,14.248,350000.0
2007-02-28 10:03:00,14.228,14.245,14.135,14.16,400000.0
2007-02-28 10:04:00,14.239,14.261,14.176,14.209,400000.0
2007-02-28 10:05:00,14.164,14.291,14.164,14.283,400000.0
2007-02-28 10:06:00,14.185,14.273,14.112,14.273,450000.0
2007-02-28 10:07:00,14.25,14.304,14.18,14.201,400000.0
2007-02-28 10:08:00,14.286,14.286,14.142,14.261,300000.0
2007-02-28 10:09:00,14.252,14.269,14.12,14.247,450000.0
2007-02-28 10:10:00,14.244,14.283,14.15,14.261,550000.0
2007-02-28 10:11:00,14.265,14.33,14.164,14.164,500000.0
2007-02-28 10:12:00,14.257,14.257,14.123,14.193,350000.0
2007-02-28 10:13:00,14.185,14.323,14.14,14.194,500000.0
2007-02-28 10:14:00,14.255,14.255,14.163,14.163,250000.0
2007-02-28 10:15:00,14.269,14.269,14.166,14.226,350000.0
2007-02-28 10:16:00,14.17,14.33,14.17,14.257,400000.0
2007-02-28 10:17:00,14.231,14.27,14.152,14.181,400000.0
2007-02-28 10:18:00,14.172,14.321,14.167,14.279,450000.0
2007-02-28 10:19:00,14.165,14.299,14.141,14.253,400000.0
2007-02-28 10:20:00,14.227,14.278,14.192,14.192,550000.0
2007-02-28 10:21:00,14.276,14.331,14.272,14.311,400000.0
2007-02-28 10:22:00,14.184,14.314,14.184,14.238,400000.0
2007-02-28 10:23:00,14.312,14.372,14.208,14.306,450000.0
2007-02-28 10:24:00,14.322,14.347,14.206,14.347,900000.0
2007-02-28 10:25:00,14.249,14.373,14.228,14.306,700000.0
2007-02-28 10:26:00,14.316,14.316,14.201,14.201,350000.0
2007-02-28 10:27:00,14.277,14.323,14.196,14.323,450000.0
2007-02-28 10:28:00,14.304,14.304,14.149,14.21,350000.0
2007-02-28 10:29:00,14.322,14.332,14.201,14.31,900000.0
2007-02-28 10:30:00,14.267,14.323,14.196,14.241,400000.0
2007-02-28 10:31:00,14.166,14.276,14.166,14.237,350000.0
2007-02-28 10:32:00,14.255,14.312,14.18,14.295,700000.0
2007-02-28 10:33:00,14.332,14.332,14.214,14.307,400000.0
2007-02-28 10:34:00,14.323,14.323,14.173,14.262,500000.0
2007-02-28 10:35:00,14.216,14.3,14.216,14.222,400000.0
2007-02-28 10:36:00,14.202,14.278,14.174,14.177,500000.0
2007-02-28 10:37:00,14.297,14.309,14.173,14.215,400000.0
2007-02-28 10:38:00,14.158,14.288,14.158,14.249,400000.0
2007-02-28 10:39:00,14.216,14.232,14.072,14.093,650000.0
2007-02-28 10:40:00,14.222,14.235,14.126,14.223,550000.0
2007-02-28 10:41:00,14.217,14.217,14.095,14.095,350000.0
2007-02-28 10:42:00,14.188,14.265,14.111,14.204,750000.0
2007-02-28 10:43:00,14.177,14.272,14.121,14.146,400000.0
2007-02-28 10:44:00,14.187,14.195,14.06,14.185,900000.0
2007-02-28 10:45:00,14.235,14.277,14.14,14.212,350000.0
2007-02-28 10:46:00,14.166,14.238,14.11,14.238,400000.0
2007-02-28 10:47:00,14.199,14.246,14.109,14.109,350000.0
2007-02-28 10:48:00,14.158,14.249,14.11,14.249,450000.0
2007-02-28 10:49:00,14.233,14.233,14.05,14.092,600000.0
2007-02-28 10:50:00,14.197,14.288,14.13,14.13,800000.0
2007-02-28 10:51:00,14.211,14.246,14.08,14.232,550000.0
2007-02-28 10:52:00,14.206,14.25,14.097,14.204,950000.0
2007-02-28 10:53:00,14.161,14.231,14.113,14.16,500000.0
2007-02-28 10:54:00,14.198,14.205,14.089,14.205,400000.0
2007-02-28 10:55:00,14.199,14.237,14.093,14.193,800000.0
2007-02-28 10:56:00,14.192,14.265,14.113,14.238,400000.0
2007-02-28 10:57:00,14.175,14.197,14.053,14.194,450000.0
2007-02-28 10:58:00,14.129,14.235,14.087,14.166,350000.0
2007-02-28 10:59:00,14.232,14.241,14.105,14.105,450000.0
2007-02-28 11:00:00,14.168,14.247,14.107,14.149,350000.0
2007-02-28 11:01:00,14.125,14.261,14.125,14.216,500000.0
2007-02-28 11:02:00,14.27,14.27,14.139,14.198,400000.0
2007-02-28 11:03:00,14.174,14.262,14.1,14.161,550000.0
2007-02-28 11:04:00,14.256,14.26,14.155,14.231,400000.0
2007-02-28 11:05:00,14.089,14.214,14.089,14.098,550000.0
2007-02-28 11:06:00,14.184,14.219,14.089,14.089,350000.0
2007-02-28 11:07:00,14.153,14.2,14.078,14.2,450000.0
2007-02-28 11:08:00,14.147,14.267,14.129,14.26,350000.0
2007-02-28 11:09:00,14.244,14.244,14.136,14.231,500000.0
2007-02-28 11:10:00,14.122,14.263,14.122,14.171,400000.0
2007-02-28 11:11:00,14.217,14.244,14.118,14.216,350000.0
2007-02-28 11:12:00,14.232,14.248,14.095,14.212,550000.0
2007-02-28 11:13:00,14.234,14.275,14.16,14.275,500000.0
2007-02-28 11:14:00,14.17,14.263,14.139,14.244,400000.0
2007-02-28 11:15:00,14.138,14.254,14.138,14.196,400000.0
2007-02-28 11:16:00,14.191,14.266,14.189,14.251,500000.0
2007-02-28 11:17:00,14.254,14.271,14.129,14.271,350000.0
2007-02-28 11:18:00,14.185,14.231,14.181,14.196,350000.0
2007-02-28 11:19:00,14.175,14.293,14.144,14.293,550000.0
2007-02-28 11:20:00,14.227,14.254,14.138,14.187,400000.0
2007-02-28 11:21:00,14.272,14.272,14.13,14.24,450000.0
2007-02-28 11:22:00,14.285,14.34,14.169,14.169,400000.0
2007-02-28 11:23:00,14.155,14.281,14.155,14.171,500000.0
2007-02-28 11:24:00,14.231,14.289,14.158,14.246,550000.0
2007-02-28 11:25:00,14.167,14.267,14.164,14.171,550000.0
2007-02-28 11:26:00,14.245,14.26,14.139,14.26,400000.0
2007-02-28 11:27:00,14.184,14.293,14.184,14.293,500000.0
2007-02-28 11:28:00,14.18,14.263,14.164,14.257,350000.0
2007-02-28 11:29:00,14.195,14.273,14.173,14.2,500000.0
2007-02-28 11:30:00,14.281,14.281,14.166,14.166,500000.0
2007-02-28 11:31:00,14.272,14.303,14.206,14.26,350000.0
2007-02-28 11:32:00,14.239,14.274,14.167,14.167,450000.0
2007-02-28 11:33:00,14.152,14.272,14.141,14.22,350000.0
2007-02-28 11:34:00,14.271,14.271,14.181,14.261,500000.0
2007-02-28 11:35:00,14.263,14.32,14.183,14.254,450000.0
2007-02-28 11:36:00,14.218,14.31,14.158,14.225,550000.0
2007-02-28 11:37:00,14.231,14.322,14.158,14.271,400000.0
2007-02-28 11:38:00,14.269,14.279,14.185,14.277,400000.0
2007-02-28 11:39:00,14.233,14.295,14.172,14.196,350000.0
2007-02-28 11:40:00,14.204,14.311,14.187,14.263,400000.0
2007-02-28 11:41:00,14.213,14.284,14.206,14.237,350000.0
2007-02-28 11:42:00,14.203,14.304,14.203,14.28,350000.0
2007-02-28 11:43:00,14.314,14.329,14.232,14.329,350000.0
2007-02-28 11:44:00,14.342,14.356,14.194,14.293,450000.0
2007-02-28 11:45:00,14.237,14.323,14.232,14.296,550000.0
2007-02-28 11:46:00,14.29,14.356,14.214,14.239,400000.0
2007-02-28 11:47:00,14.275,14.333,14.184,14.294,500000.0
2007-02-28 11:48:00,14.272,14.306,14.202,14.298,400000.0
2007-02-28 11:49:00,14.297,14.368,14.232,14.299,350000.0
2007-02-28 11:50:00,14.3,14.359,14.241,14.359,350000.0
2007-02-28 11:51:00,14.219,14.343,14.219,14.307,450000.0
2007-02-28 11:52:00,14.224,14.338,14.175,14.338,450000.0
2007-02-28 11:53:00,14.225,14.349,14.225,14.256,400000.0
2007-02-28 11:54:00,14.349,14.362,14.248,14.32,550000.0
2007-02-28 11:55:00,14.301,14.361,14.244,14.361,350000.0
2007-02-28 11:56:00,14.298,14.37,14.293,14.298,350000.0
2007-02-28 11:57:00,14.362,14.39,14.267,14.353,450000.0
2007-02-28 11:58:00,14.28,14.374,14.247,14.374,350000.0
2007-02-28 11:59:00,14.325,14.358,14.252,14.305,450000.0
2007-02-28 12:00:00,14.336,14.336,14.244,14.244,350000.0
2007-02-28 12:01:00,14.36,14.361,14.262,14.297,500000.0
2007-02-28 12:02:00,14.368,14.385,14.252,14.252,400000.0
2007-02-28 12:03:00,14.269,14.366,14.258,14.332,550000.0
2007-02-28 12:04:00,14.293,14.314,14.211,14.211,350000.0
2007-02-28 12:05:00,14.314,14.353,14.222,14.271,350000.0
2007-02-28 12:06:00,14.341,14.341,14.277,14.341,350000.0
2007-02-28 12:07:00,14.358,14.389,14.253,14.32,450000.0
2007-02-28 12:08:00,14.358,14.358,14.245,14.356,450000.0
2007-02-28 12:09:00,14.235,14.328,14.235,14.284,350000.0
2007-02-28 12:10:00,14.341,14.374,14.271,14.322,400000.0
2007-02-28 12:11:00,14.29,14.317,14.232,14.257,300000.0
2007-02-28 12:12:00,14.249,14.392,14.23,14.232,350000.0
2007-02-28 12:13:00,14.298,14.309,14.196,14.278,400000.0
2007-02-28 12:14:00,14.285,14.31,14.198,14.215,550000.0
2007-02-28 12:15:00,14.24,14.314,14.216,14.239,400000.0
2007-02-28 12:16:00,14.239,14.302,14.186,14.239,400000.0
2007-02-28 12:17:00,14.276,14.307,14.252,14.301,400000.0
2007-02-28 12:18:00,14.304,14.336,14.227,14.227,450000.0
2007-02-28 12:19:00,14.245,14.293,14.167,14.201,450000.0
2007-02-28 12:20:00,14.256,14.339,14.196,14.242,500000.0
2007-02-28 12:21:00,14.292,14.348,14.222,14.312,500000.0
2007-02-28 12:22:00,14.329,14.329,14.203,14.279,400000.0
2007-02-28 12:24:00,14.34,14.344,14.253,14.314,600000.0
2007-02-28 12:25:00,14.323,14.323,14.218,14.294,450000.0
2007-02-28 12:26:00,14.299,14.304,14.189,14.246,450000.0
2007-02-28 12:27:00,14.291,14.318,14.203,14.302,550000.0
2007-02-28 12:28:00,14.31,14.35,14.231,14.262,500000.0
2007-02-28 12:29:00,14.318,14.358,14.208,14.215,500000.0
2007-02-28 12:30:00,14.219,14.345,14.219,14.345,450000.0
2007-02-28 12:31:00,14.313,14.313,14.246,14.294,350000.0
2007-02-28 12:32:00,14.192,14.303,14.192,14.214,300000.0
2007-02-28 12:34:00,14.179,14.276,14.159,14.159,450000.0
2007-02-28 12:35:00,14.338,14.347,14.215,14.215,350000.0
2007-02-28 12:36:00,14.335,14.335,14.21,14.291,350000.0
2007-02-28 12:37:00,14.328,14.353,14.25,14.25,500000.0
2007-02-28 12:38:00,14.297,14.321,14.178,14.261,450000.0
2007-02-28 12:39:00,14.317,14.358,14.214,14.31,450000.0
2007-02-28 12:40:00,14.284,14.31,14.222,14.24,450000.0
2007-02-28 12:41:00,14.281,14.316,14.192,14.316,450000.0
2007-02-28 12:42:00,14.204,14.327,14.204,14.288,550000.0
2007-02-28 12:43:00,14.28,14.326,14.227,14.235,500000.0
2007-02-28 12:44:00,14.284,14.337,14.216,14.222,450000.0
2007-02-28 12:45:00,14.256,14.338,14.194,14.242,400000.0
2007-02-28 12:46:00,14.191,14.31,14.181,14.181,500000.0
2007-02-28 12:47:00,14.229,14.316,14.175,14.238,350000.0
2007-02-28 12:48:00,14.238,14.382,14.221,14.283,550000.0
2007-02-28 12:50:00,14.248,14.351,14.212,14.231,400000.0
2007-02-28 12:51:00,14.231,14.361,14.231,14.318,500000.0
2007-02-28 12:52:00,14.222,14.317,14.201,14.296,500000.0
2007-02-28 12:53:00,14.202,14.303,14.193,14.276,500000.0
2007-02-28 12:54:00,14.303,14.31,14.198,14.253,450000.0
2007-02-28 12:55:00,14.253,14.316,14.199,14.316,450000.0
2007-02-28 12:56:00,14.304,14.337,14.223,14.229,450000.0
2007-02-28 12:57:00,14.279,14.326,14.186,14.186,400000.0
2007-02-28 12:58:00,14.237,14.319,14.192,14.21,400000.0
2007-02-28 12:59:00,14.273,14.31,14.198,14.294,450000.0
2007-02-28 13:00:00,14.3,14.346,14.219,14.265,500000.0
2007-02-28 13:01:00,14.186,14.295,14.178,14.259,400000.0
2007-02-28 13:02:00,14.22,14.339,14.22,14.275,400000.0
2007-02-28 13:03:00,14.254,14.334,14.202,14.202,450000.0
2007-02-28 13:04:00,14.253,14.321,14.191,14.197,450000.0
2007-02-28 13:05:00,14.173,14.294,14.173,14.294,400000.0
2007-02-28 13:07:00,14.326,14.326,14.196,14.257,500000.0
2007-02-28 13:09:00,14.337,14.337,14.228,14.231,450000.0
2007-02-28 13:10:00,14.294,14.418,14.218,14.255,500000.0
2007-02-28 13:11:00,14.234,14.355,14.234,14.297,400000.0
2007-02-28 13:12:00,14.321,14.367,14.224,14.224,550000.0
2007-02-28 13:13:00,14.33,14.33,14.213,14.308,450000.0
2007-02-28 13:14:00,14.203,14.33,14.203,14.33,350000.0
2007-02-28 13:15:00,14.271,14.342,14.212,14.298,400000.0
2007-02-28 13:16:00,14.302,14.302,14.184,14.28,350000.0
2007-02-28 13:17:00,14.299,14.32,14.197,14.32,450000.0
2007-02-28 13:18:00,14.197,14.347,14.197,14.326,400000.0
2007-02-28 13:19:00,14.243,14.311,14.19,14.221,400000.0
2007-02-28 13:20:00,14.222,14.283,14.192,14.24,500000.0
2007-02-28 13:22:00,14.204,14.291,14.197,14.229,400000.0
2007-02-28 13:23:00,14.241,14.319,14.192,14.212,350000.0
2007-02-28 13:24:00,14.326,14.366,14.243,14.269,450000.0
2007-02-28 13:26:00,14.23,14.309,14.174,14.227,550000.0
2007-02-28 13:27:00,14.217,14.31,14.217,14.289,500000.0
2007-02-28 13:28:00,14.288,14.334,14.199,14.239,400000.0
2007-02-28 13:29:00,14.332,14.332,14.199,14.291,350000.0
2007-02-28 13:30:00,14.326,14.326,14.19,14.21,450000.0
2007-02-28 13:31:00,14.188,14.277,14.179,14.277,450000.0
2007-02-28 13:32:00,14.234,14.324,14.189,14.189,500000.0
2007-02-28 13:33:00,14.219,14.285,14.201,14.24,350000.0
2007-02-28 13:34:00,14.19,14.321,14.171,14.197,350000.0
2007-02-28 13:35:00,14.268,14.35,14.224,14.224,400000.0
2007-02-28 13:36:00,14.255,14.334,14.197,14.287,450000.0
2007-02-28 13:37:00,14.192,14.275,14.183,14.262,350000.0
2007-02-28 13:38:00,14.229,14.303,14.184,14.303,400000.0
2007-02-28 13:39:00,14.262,14.282,14.164,14.239,500000.0
2007-02-28 13:40:00,14.247,14.291,14.168,14.285,350000.0
2007-02-28 13:41:00,14.206,14.31,14.206,14.298,400000.0
2007-02-28 13:42:00,14.262,14.262,14.157,14.249,350000.0
2007-02-28 13:43:00,14.272,14.312,14.183,14.261,500000.0
2007-02-28 13:44:00,14.152,14.268,14.123,14.188,350000.0
2007-02-28 13:45:00,14.158,14.27,14.138,14.248,400000.0
2007-02-28 13:46:00,14.188,14.264,14.148,14.188,450000.0
2007-02-28 13:47:00,14.211,14.211,14.151,14.151,100000.0
2007-02-28 13:48:00,14.248,14.266,14.156,14.23,400000.0
2007-02-28 13:49:00,14.131,14.257,14.131,14.238,350000.0
2007-02-28 13:50:00,14.179,14.193,14.132,14.132,450000.0
2007-02-28 13:51:00,14.254,14.254,14.142,14.142,350000.0
2007-02-28 13:52:00,14.254,14.256,14.133,14.217,350000.0
2007-02-28 13:53:00,14.131,14.239,14.092,14.163,450000.0
2007-02-28 13:54:00,14.208,14.266,14.152,14.259,400000.0
2007-02-28 13:55:00,14.223,14.263,14.173,14.206,350000.0
2007-02-28 13:56:00,14.245,14.271,14.125,14.125,400000.0
2007-02-28 13:57:00,14.2,14.278,14.164,14.164,400000.0
2007-02-28 13:58:00,14.148,14.25,14.148,14.25,350000.0
2007-02-28 13:59:00,14.253,14.253,14.123,14.146,350000.0
2007-02-28 14:00:00,14.237,14.246,14.151,14.2,350000.0
2007-02-28 14:01:00,14.207,14.253,14.115,14.253,400000.0
2007-02-28 14:02:00,14.269,14.271,14.15,14.219,350000.0
2007-02-28 14:03:00,14.23,14.249,14.151,14.249,350000.0
2007-02-28 14:04:00,14.171,14.285,14.171,14.279,350000.0
2007-02-28 14:05:00,14.265,14.271,14.127,14.225,550000.0
2007-02-28 14:06:00,14.235,14.272,14.157,14.246,350000.0
2007-02-28 14:07:00,14.22,14.258,14.133,14.232,400000.0
2007-02-28 14:08:00,14.184,14.253,14.127,14.217,400000.0
2007-02-28 14:09:00,14.158,14.252,14.155,14.176,550000.0
2007-02-28 14:10:00,14.145,14.23,14.145,14.185,350000.0
2007-02-28 14:11:00,14.204,14.264,14.173,14.264,400000.0
2007-02-28 14:12:00,14.275,14.276,14.231,14.271,450000.0
2007-02-28 14:13:00,14.228,14.229,14.146,14.167,350000.0
2007-02-28 14:14:00,14.18,14.324,14.162,14.197,500000.0
2007-02-28 14:15:00,14.117,14.26,14.078,14.151,500000.0
2007-02-28 14:16:00,14.165,14.236,14.142,14.198,450000.0
2007-02-28 14:17:00,14.228,14.228,14.144,14.18,450000.0
2007-02-28 14:19:00,14.177,14.289,14.145,14.254,850000.0
2007-02-28 14:20:00,14.156,14.244,14.114,14.114,550000.0
2007-02-28 14:21:00,14.144,14.273,14.144,14.197,900000.0
2007-02-28 14:22:00,14.227,14.26,14.12,14.26,500000.0
2007-02-28 14:23:00,14.173,14.254,14.135,14.225,750000.0
2007-02-28 14:24:00,14.249,14.279,14.153,14.233,850000.0
2007-02-28 14:25:00,14.26,14.264,14.113,14.208,750000.0
2007-02-28 14:26:00,14.18,14.256,14.131,14.199,450000.0
2007-02-28 14:27:00,14.112,14.253,14.054,14.253,800000.0
2007-02-28 14:28:00,14.258,14.281,14.149,14.15,700000.0
2007-02-28 14:29:00,14.241,14.284,14.148,14.268,800000.0
2007-02-28 14:30:00,14.215,14.295,14.159,14.243,900000.0
2007-02-28 14:31:00,14.257,14.321,14.198,14.268,750000.0
2007-02-28 14:32:00,14.205,14.258,14.142,14.149,950000.0
2007-02-28 14:33:00,14.275,14.326,14.184,14.204,500000.0
2007-02-28 14:34:00,14.167,14.317,14.159,14.24,600000.0
2007-02-28 14:35:00,14.245,14.265,14.189,14.197,350000.0
2007-02-28 14:36:00,14.243,14.243,14.128,14.186,900000.0
2007-02-28 14:37:00,14.203,14.252,14.099,14.252,600000.0
2007-02-28 14:38:00,14.162,14.239,14.088,14.088,700000.0
2007-02-28 14:39:00,14.206,14.272,14.046,14.208,800000.0
2007-02-28 14:40:00,14.146,14.205,14.059,14.203,650000.0
2007-02-28 14:41:00,14.097,14.206,14.077,14.175,800000.0
2007-02-28 14:42:00,14.198,14.262,14.112,14.205,650000.0
2007-02-28 14:43:00,14.221,14.257,14.097,14.257,600000.0
2007-02-28 14:44:00,14.135,14.214,14.085,14.214,800000.0
2007-02-28 14:45:00,14.227,14.287,14.202,14.269,500000.0
2007-02-28 14:46:00,14.238,14.272,14.194,14.201,450000.0
2007-02-28 14:47:00,14.26,14.306,14.165,14.262,650000.0
2007-02-28 14:48:00,14.253,14.315,14.183,14.265,650000.0
2007-02-28 14:49:00,14.262,14.285,14.133,14.133,550000.0
2007-02-28 14:50:00,14.189,14.273,14.134,14.134,950000.0
2007-02-28 14:51:00,14.179,14.251,14.131,14.191,700000.0
2007-02-28 14:52:00,14.166,14.202,14.101,14.202,950000.0
2007-02-28 14:53:00,14.21,14.214,14.103,14.188,650000.0
2007-02-28 14:54:00,14.131,14.295,14.129,14.149,850000.0
2007-02-28 14:55:00,14.183,14.199,14.086,14.174,600000.0
2007-02-28 14:56:00,14.198,14.205,14.075,14.204,700000.0
2007-02-28 14:57:00,14.113,14.268,14.113,14.132,850000.0
2007-02-28 14:58:00,14.187,14.256,14.129,14.197,450000.0
2007-02-28 14:59:00,14.165,14.294,14.137,14.278,800000.0
2007-02-28 15:00:00,14.131,14.262,14.125,14.125,650000.0
2007-02-28 15:01:00,14.217,14.221,14.083,14.212,750000.0
2007-02-28 15:02:00,14.162,14.321,14.162,14.245,900000.0
2007-02-28 15:03:00,14.241,14.254,14.105,14.254,750000.0
2007-02-28 15:04:00,14.162,14.26,14.095,14.133,750000.0
2007-02-28 15:05:00,14.157,14.225,14.107,14.225,900000.0
2007-02-28 15:06:00,14.233,14.294,14.166,14.207,600000.0
2007-02-28 15:07:00,14.204,14.241,14.095,14.194,750000.0
2007-02-28 15:08:00,14.182,14.209,14.057,14.169,750000.0
2007-02-28 15:09:00,14.233,14.277,14.132,14.147,600000.0
2007-02-28 15:10:00,14.139,14.215,14.075,14.124,550000.0
2007-02-28 15:11:00,14.204,14.258,14.112,14.217,950000.0
2007-02-28 15:12:00,14.17,14.198,14.061,14.196,350000.0
2007-02-28 15:13:00,14.186,14.216,14.052,14.209,650000.0
2007-02-28 15:14:00,14.1,14.235,14.1,14.111,450000.0
2007-02-28 15:15:00,14.089,14.207,14.058,14.147,650000.0
2007-02-28 15:16:00,14.192,14.228,14.129,14.145,400000.0
2007-02-28 15:17:00,14.212,14.255,14.129,14.191,750000.0
2007-02-28 15:18:00,14.275,14.276,14.151,14.222,650000.0
2007-02-28 15:19:00,14.22,14.263,14.148,14.263,950000.0
2007-02-28 15:20:00,14.251,14.251,14.113,14.243,850000.0
2007-02-28 15:21:00,14.183,14.254,14.098,14.203,650000.0
2007-02-28 15:22:00,14.194,14.253,14.121,14.222,600000.0
2007-02-28 15:23:00,14.289,14.297,14.187,14.269,700000.0
2007-02-28 15:24:00,14.267,14.292,14.165,14.28,650000.0
2007-02-28 15:25:00,14.297,14.304,14.184,14.25,400000.0
2007-02-28 15:26:00,14.176,14.299,14.167,14.206,900000.0
2007-02-28 15:27:00,14.232,14.336,14.217,14.313,550000.0
2007-02-28 15:28:00,14.2,14.295,14.187,14.187,550000.0
2007-02-28 15:29:00,14.172,14.274,14.15,14.249,450000.0
2007-02-28 15:30:00,14.212,14.262,14.122,14.205,650000.0
2007-02-28 15:31:00,14.191,14.281,14.131,14.238,700000.0
2007-02-28 15:32:00,14.18,14.324,14.18,14.256,800000.0
2007-02-28 15:33:00,14.209,14.209,14.101,14.111,550000.0
2007-02-28 15:34:00,14.086,14.242,14.064,14.064,500000.0
2007-02-28 15:35:00,14.183,14.287,14.126,14.169,850000.0
2007-02-28 15:36:00,14.13,14.219,14.052,14.163,650000.0
2007-02-28 15:37:00,14.079,14.188,14.069,14.174,750000.0
2007-02-28 15:38:00,14.136,14.239,14.073,14.144,850000.0
2007-02-28 15:39:00,14.115,14.239,14.107,14.137,400000.0
2007-02-28 15:40:00,14.192,14.28,14.122,14.244,750000.0
2007-02-28 15:41:00,14.237,14.291,14.113,14.231,700000.0
2007-02-28 15:42:00,14.119,14.279,14.096,14.177,800000.0
2007-02-28 15:43:00,14.168,14.225,14.08,14.131,650000.0
2007-02-28 15:44:00,14.242,14.251,14.1,14.209,750000.0
2007-02-28 15:45:00,14.138,14.201,14.083,14.19,800000.0
2007-02-28 15:46:00,14.119,14.241,14.119,14.16,700000.0
2007-02-28 15:47:00,14.257,14.257,14.066,14.16,1000000.0
2007-02-28 15:48:00,14.222,14.244,14.1,14.244,700000.0
2007-02-28 15:49:00,14.206,14.263,14.124,14.251,700000.0
2007-02-28 15:50:00,14.165,14.284,14.126,14.246,750000.0
2007-02-28 15:51:00,14.236,14.237,14.088,14.109,600000.0
2007-02-28 15:52:00,14.152,14.188,14.026,14.183,500000.0
2007-02-28 15:53:00,14.114,14.268,14.114,14.193,700000.0
2007-02-28 15:54:00,14.192,14.192,14.096,14.19,700000.0
2007-02-28 15:55:00,14.075,14.218,14.047,14.218,850000.0
2007-02-28 15:56:00,14.086,14.254,14.086,14.118,600000.0
2007-02-28 15:57:00,14.192,14.233,14.09,14.141,900000.0
2007-02-28 15:58:00,14.087,14.167,14.05,14.069,850000.0
2007-02-28 15:59:00,14.195,14.211,14.074,14.124,700000.0
2007-02-28 16:00:00,14.197,14.236,14.093,14.185,800000.0
2007-02-28 16:01:00,14.188,14.218,14.079,14.218,700000.0
2007-02-28 16:02:00,14.093,14.202,14.051,14.147,750000.0
2007-02-28 16:03:00,14.216,14.216,14.034,14.142,850000.0
2007-02-28 16:04:00,14.183,14.259,14.069,14.18,900000.0
2007-02-28 16:05:00,14.084,14.223,14.084,14.19,450000.0
2007-02-28 16:06:00,14.221,14.236,14.083,14.127,600000.0
2007-02-28 16:07:00,14.106,14.194,14.095,14.099,800000.0
2007-02-28 16:08:00,14.079,14.214,14.079,14.136,800000.0
2007-02-28 16:09:00,14.109,14.264,14.109,14.247,600000.0
2007-02-28 16:10:00,14.193,14.208,14.077,14.208,1000000.0
2007-02-28 16:11:00,14.106,14.226,14.095,14.115,1100000.0
2007-02-28 16:12:00,14.205,14.236,14.09,14.099,850000.0
2007-02-28 16:13:00,14.194,14.241,14.123,14.241,900000.0
2007-02-28 16:14:00,14.222,14.262,14.116,14.153,650000.0
2007-02-28 16:15:00,14.204,14.231,14.095,14.095,550000.0
2007-02-28 16:16:00,14.121,14.256,14.11,14.196,850000.0
2007-02-28 16:17:00,14.102,14.179,14.037,14.071,700000.0
2007-02-28 16:18:00,14.12,14.242,14.079,14.101,850000.0
2007-02-28 16:19:00,14.1,14.167,14.045,14.107,450000.0
2007-02-28 16:20:00,14.053,14.109,13.958,14.109,800000.0
2007-02-28 16:21:00,14.026,14.088,13.955,14.067,750000.0
2007-02-28 16:22:00,14.104,14.127,14.004,14.004,600000.0
2007-02-28 16:23:00,13.996,14.119,13.996,14.003,700000.0
2007-02-28 16:24:00,14.073,14.166,14.018,14.1,850000.0
2007-02-28 16:25:00,14.154,14.176,14.089,14.151,600000.0
2007-02-28 16:26:00,14.119,14.185,14.02,14.119,1050000.0
2007-02-28 16:27:00,14.154,14.167,14.018,14.167,400000.0
2007-02-28 16:28:00,14.081,14.177,14.08,14.085,650000.0
2007-02-28 16:29:00,14.092,14.171,14.055,14.109,350000.0
2007-02-28 16:30:00,14.165,14.165,14.001,14.121,750000.0
2007-02-28 16:31:00,14.072,14.181,14.033,14.165,750000.0
2007-02-28 16:32:00,14.146,14.186,14.063,14.085,500000.0
2007-02-28 16:33:00,14.114,14.256,14.114,14.145,450000.0
2007-02-28 16:34:00,14.164,14.26,14.102,14.23,500000.0
2007-02-28 16:35:00,14.114,14.217,14.076,14.076,950000.0
2007-02-28 16:36:00,14.203,14.203,14.068,14.111,850000.0
2007-02-28 16:37:00,14.037,14.174,14.015,14.092,850000.0
2007-02-28 16:38:00,14.181,14.181,14.028,14.128,650000.0
2007-02-28 16:39:00,14.153,14.162,14.06,14.16,700000.0
2007-02-28 16:40:00,14.094,14.18,14.06,14.111,650000.0
2007-02-28 16:41:00,14.093,14.218,14.061,14.164,700000.0
2007-02-28 16:42:00,14.136,14.189,14.065,14.166,950000.0
2007-02-28 16:43:00,14.145,14.202,14.045,14.072,650000.0
2007-02-28 16:44:00,14.027,14.168,14.009,14.009,600000.0
2007-02-28 16:45:00,14.005,14.087,14.0,14.037,550000.0
2007-02-28 16:46:00,14.107,14.116,13.976,14.083,700000.0
2007-02-28 16:47:00,14.071,14.132,13.997,14.051,900000.0
2007-02-28 16:48:00,14.075,14.075,13.92,14.015,800000.0
2007-02-28 16:49:00,14.036,14.093,13.974,14.054,650000.0
2007-02-28 16:50:00,14.102,14.102,13.948,13.969,400000.0
2007-02-28 16:51:00,14.023,14.07,13.931,13.931,800000.0
2007-02-28 16:52:00,14.009,14.032,13.906,14.032,650000.0
2007-02-28 16:53:00,13.979,14.118,13.965,14.065,850000.0
2007-02-28 16:54:00,13.955,14.073,13.918,13.918,900000.0
2007-02-28 16:55:00,13.972,13.991,13.856,13.914,800000.0
2007-02-28 16:56:00,13.912,13.991,13.876,13.959,600000.0
2007-02-28 16:57:00,13.943,14.059,13.934,14.016,550000.0
2007-02-28 16:58:00,14.049,14.064,13.955,14.023,850000.0
2007-02-28 16:59:00,13.961,14.057,13.936,13.979,600000.0
2007-02-28 17:00:00,14.042,14.078,13.942,13.942,550000.0
2007-02-28 17:01:00,13.972,14.049,13.9,13.991,750000.0
2007-02-28 17:02:00,13.972,14.057,13.927,13.999,550000.0
2007-02-28 17:03:00,13.969,14.064,13.938,13.993,800000.0
2007-02-28 17:04:00,13.993,14.033,13.867,13.984,500000.0
2007-02-28 17:05:00,14.015,14.04,13.889,14.033,900000.0
2007-02-28 17:06:00,14.071,14.114,13.964,14.035,600000.0
2007-02-28 17:07:00,14.017,14.041,13.882,13.979,600000.0
2007-02-28 17:08:00,13.984,14.073,13.941,14.01,700000.0
2007-02-28 17:09:00,14.037,14.037,13.877,13.946,400000.0
2007-02-28 17:10:00,14.029,14.068,13.966,14.023,450000.0
2007-02-28 17:11:00,14.051,14.104,13.919,13.919,700000.0
2007-02-28 17:12:00,13.976,14.051,13.937,13.961,600000.0
2007-02-28 17:13:00,14.0,14.05,13.908,13.924,700000.0
2007-02-28 17:14:00,13.91,13.964,13.837,13.953,700000.0
2007-02-28 17:15:00,13.852,13.975,13.823,13.924,650000.0
2007-02-28 17:16:00,14.0,14.0,13.873,13.976,600000.0
2007-02-28 17:17:00,13.923,14.05,13.923,13.972,350000.0
2007-02-28 17:18:00,14.022,14.053,13.911,14.053,550000.0
2007-02-28 17:19:00,13.964,14.09,13.964,14.047,750000.0
2007-02-28 17:20:00,14.016,14.092,13.946,13.962,500000.0
2007-02-28 17:21:00,14.104,14.119,14.006,14.119,500000.0
2007-02-28 17:22:00,14.039,14.103,14.009,14.011,450000.0
2007-02-28 17:23:00,14.023,14.126,14.021,14.023,850000.0
2007-02-28 17:24:00,14.107,14.119,13.984,14.01,600000.0
2007-02-28 17:25:00,14.074,14.11,13.952,14.11,850000.0
2007-02-28 17:26:00,13.998,14.102,13.979,14.037,800000.0
2007-02-28 17:27:00,14.066,14.084,13.948,13.999,800000.0
2007-02-28 17:28:00,14.009,14.074,13.947,13.954,800000.0
2007-02-28 17:29:00,13.969,14.121,13.969,14.12,700000.0
2007-02-28 17:30:00,14.122,14.122,13.982,14.005,850000.0
2007-02-28 17:31:00,13.987,14.085,13.937,14.07,1050000.0
2007-02-28 17:32:00,14.027,14.178,14.001,14.134,800000.0
2007-02-28 17:33:00,14.088,14.198,14.035,14.145,750000.0
2007-02-28 17:34:00,14.15,14.165,14.006,14.031,600000.0
2007-02-28 17:35:00,14.028,14.17,14.028,14.088,950000.0
2007-02-28 17:36:00,14.099,14.137,13.957,14.076,850000.0
2007-02-28 17:37:00,14.083,14.14,14.0,14.104,850000.0
2007-02-28 17:38:00,14.071,14.137,14.04,14.115,550000.0
2007-02-28 17:39:00,14.042,14.207,14.042,14.047,650000.0
2007-02-28 17:40:00,14.032,14.121,14.032,14.12,650000.0
2007-02-28 17:41:00,14.099,14.104,14.017,14.017,350000.0
2007-02-28 17:42:00,13.973,14.126,13.973,14.087,750000.0
2007-02-28 17:43:00,14.128,14.15,13.979,14.005,850000.0
2007-02-28 17:44:00,14.098,14.098,13.982,14.024,950000.0
2007-02-28 17:45:00,14.015,14.08,13.962,14.015,800000.0
2007-02-28 17:46:00,13.987,14.173,13.962,14.088,400000.0
2007-02-28 17:47:00,14.091,14.151,14.016,14.124,600000.0
2007-02-28 17:48:00,14.122,14.159,14.037,14.159,800000.0
2007-02-28 17:49:00,14.136,14.164,13.993,14.072,800000.0
2007-02-28 17:50:00,14.125,14.166,14.023,14.034,700000.0
2007-02-28 17:51:00,14.132,14.147,14.007,14.052,900000.0
2007-02-28 17:52:00,14.067,14.127,13.982,13.996,750000.0
2007-02-28 17:53:00,14.103,14.151,14.053,14.053,700000.0
2007-02-28 17:54:00,14.025,14.102,13.94,14.102,700000.0
2007-02-28 17:55:00,13.999,14.08,13.967,14.045,600000.0
2007-02-28 17:56:00,13.968,14.062,13.942,13.98,550000.0
2007-02-28 17:57:00,14.031,14.047,13.913,13.99,750000.0
2007-02-28 17:58:00,14.003,14.022,13.916,13.981,800000.0
2007-02-28 17:59:00,13.925,14.046,13.919,14.01,600000.0
2007-02-28 18:00:00,13.919,14.049,13.897,14.018,750000.0
2007-02-28 18:01:00,13.979,14.064,13.914,14.027,750000.0
2007-02-28 18:02:00,14.029,14.11,13.986,14.054,900000.0
2007-02-28 18:03:00,13.989,14.057,13.921,14.018,600000.0
2007-02-28 18:04:00,14.062,14.098,13.957,14.043,650000.0
2007-02-28 18:05:00,13.966,14.066,13.923,14.066,750000.0
2007-02-28 18:06:00,14.003,14.096,13.902,14.011,650000.0
2007-02-28 18:07:00,14.051,14.051,13.832,13.983,1050000.0
2007-02-28 18:08:00,14.051,14.087,13.967,14.003,600000.0
2007-02-28 18:09:00,14.007,14.072,13.944,14.072,450000.0
2007-02-28 18:10:00,14.047,14.1,14.003,14.031,600000.0
2007-02-28 18:11:00,14.094,14.118,13.959,14.064,650000.0
2007-02-28 18:12:00,14.041,14.074,13.973,14.074,350000.0
2007-02-28 18:13:00,13.954,14.096,13.954,14.096,400000.0
2007-02-28 18:14:00,14.008,14.091,13.981,14.066,700000.0
2007-02-28 18:15:00,13.975,14.013,13.945,13.95,400000.0
2007-02-28 18:16:00,13.97,14.128,13.97,13.988,700000.0
2007-02-28 18:17:00,13.979,14.09,13.979,14.016,500000.0
2007-02-28 18:18:00,14.077,14.116,13.962,13.962,900000.0
2007-02-28 18:19:00,14.036,14.065,13.968,13.968,400000.0
2007-02-28 18:20:00,13.999,14.099,13.957,14.08,800000.0
2007-02-28 18:21:00,14.076,14.123,14.003,14.073,950000.0
2007-02-28 18:22:00,13.98,14.106,13.98,14.03,600000.0
2007-02-28 18:23:00,14.113,14.128,13.989,14.099,700000.0
2007-02-28 18:24:00,14.076,14.11,14.007,14.108,500000.0
2007-02-28 18:25:00,14.038,14.129,14.015,14.035,700000.0
2007-02-28 18:26:00,14.082,14.173,13.99,14.133,1100000.0
2007-02-28 18:27:00,14.091,14.16,13.999,14.119,500000.0
2007-02-28 18:28:00,14.063,14.063,13.909,14.053,700000.0
2007-02-28 18:29:00,14.093,14.128,13.986,14.128,650000.0
2007-02-28 18:30:00,14.104,14.153,13.997,14.058,800000.0
2007-02-28 18:31:00,14.095,14.095,13.96,14.07,500000.0
2007-02-28 18:32:00,14.08,14.109,13.945,13.981,1050000.0
2007-02-28 18:33:00,14.075,14.118,13.977,14.025,700000.0
2007-02-28 18:34:00,14.077,14.132,14.01,14.041,700000.0
2007-02-28 18:35:00,14.011,14.137,14.011,14.043,750000.0
2007-02-28 18:36:00,14.053,14.143,13.989,14.095,850000.0
2007-02-28 18:37:00,14.071,14.157,13.995,14.068,850000.0
2007-02-28 18:38:00,14.093,14.108,13.989,14.06,500000.0
2007-02-28 18:39:00,13.997,14.09,13.949,14.075,850000.0
2007-02-28 18:40:00,14.101,14.132,14.03,14.1,650000.0
2007-02-28 18:41:00,14.05,14.128,13.984,14.064,700000.0
2007-02-28 18:42:00,14.042,14.111,13.969,14.053,700000.0
2007-02-28 18:43:00,14.074,14.134,13.976,14.045,550000.0
2007-02-28 18:44:00,14.076,14.123,13.982,14.008,700000.0
2007-02-28 18:45:00,14.009,14.13,13.989,14.088,650000.0
2007-02-28 18:46:00,14.015,14.189,14.006,14.015,700000.0
2007-02-28 18:47:00,14.007,14.146,14.007,14.009,700000.0
2007-02-28 18:48:00,14.023,14.098,13.938,14.08,500000.0
2007-02-28 18:49:00,14.062,14.116,13.999,14.026,450000.0
2007-02-28 18:50:00,14.023,14.082,13.96,14.057,500000.0
2007-02-28 18:51:00,14.064,14.107,14.022,14.022,700000.0
2007-02-28 18:52:00,14.057,14.103,13.96,13.974,900000.0
2007-02-28 18:53:00,14.03,14.077,13.967,14.02,950000.0
2007-02-28 18:54:00,14.046,14.088,13.94,14.036,500000.0
2007-02-28 18:55:00,13.988,14.124,13.987,13.999,850000.0
2007-02-28 18:56:00,14.092,14.12,14.002,14.071,550000.0
2007-02-28 18:57:00,14.007,14.134,14.007,14.09,750000.0
2007-02-28 18:58:00,14.023,14.106,13.973,14.069,600000.0
2007-02-28 18:59:00,13.996,14.052,13.934,14.018,700000.0
2007-02-28 19:00:00,14.005,14.102,13.949,14.06,550000.0
2007-02-28 19:01:00,14.087,14.096,13.964,13.987,1050000.0
2007-02-28 19:02:00,13.946,14.071,13.946,14.05,850000.0
2007-02-28 19:03:00,14.055,14.091,13.989,14.014,500000.0
2007-02-28 19:04:00,14.024,14.044,13.974,13.974,350000.0
2007-02-28 19:05:00,14.031,14.136,13.953,14.015,500000.0
2007-02-28 19:06:00,13.935,14.048,13.921,13.957,650000.0
2007-02-28 19:07:00,13.992,14.005,13.873,13.948,650000.0
2007-02-28 19:08:00,13.959,14.073,13.938,14.049,650000.0
2007-02-28 19:09:00,13.915,14.025,13.893,14.025,800000.0
2007-02-28 19:10:00,14.081,14.095,13.945,14.044,400000.0
2007-02-28 19:11:00,14.096,14.096,13.985,14.004,350000.0
2007-02-28 19:12:00,13.969,14.081,13.948,13.948,650000.0
2007-02-28 19:13:00,14.055,14.104,13.946,14.041,850000.0
2007-02-28 19:14:00,13.949,14.049,13.934,13.98,550000.0
2007-02-28 19:15:00,13.984,14.073,13.981,14.028,700000.0
2007-02-28 19:16:00,14.016,14.042,13.911,13.955,800000.0
2007-02-28 19:17:00,14.025,14.032,13.958,14.01,400000.0
2007-02-28 19:18:00,13.947,14.059,13.916,13.994,400000.0
2007-02-28 19:19:00,14.054,14.074,13.924,14.074,550000.0
2007-02-28 19:20:00,13.941,14.055,13.941,13.974,350000.0
2007-02-28 19:21:00,14.012,14.094,13.971,14.004,600000.0
2007-02-28 19:22:00,14.03,14.081,13.936,13.973,900000.0
2007-02-28 19:23:00,14.019,14.082,13.952,13.952,750000.0
2007-02-28 19:24:00,14.007,14.108,13.993,14.015,550000.0
2007-02-28 19:25:00,14.013,14.074,13.948,13.96,550000.0
2007-02-28 19:26:00,14.03,14.053,13.931,14.053,300000.0
2007-02-28 19:27:00,13.994,14.106,13.986,14.088,600000.0
2007-02-28 19:28:00,14.049,14.049,13.941,14.034,350000.0
2007-02-28 19:29:00,14.033,14.099,13.986,13.986,550000.0
2007-02-28 19:30:00,14.083,14.083,13.921,14.034,550000.0
2007-02-28 19:31:00,13.996,14.061,13.961,13.991,400000.0
2007-02-28 19:32:00,13.962,14.123,13.962,14.024,1000000.0
2007-02-28 19:33:00,14.035,14.071,13.961,14.046,450000.0
2007-02-28 19:34:00,14.086,14.086,13.946,14.044,250000.0
2007-02-28 19:35:00,14.092,14.092,13.97,14.083,500000.0
2007-02-28 19:36:00,13.976,14.061,13.957,14.034,350000.0
2007-02-28 19:37:00,14.057,14.087,13.998,14.078,350000.0
2007-02-28 19:38:00,14.011,14.085,13.952,14.024,550000.0
2007-02-28 19:39:00,13.973,14.136,13.973,14.092,550000.0
2007-02-28 19:40:00,14.051,14.08,14.014,14.08,400000.0
2007-02-28 19:41:00,14.102,14.109,13.994,13.995,350000.0
2007-02-28 19:42:00,14.099,14.099,13.947,14.004,350000.0
2007-02-28 19:43:00,13.969,14.078,13.962,14.042,550000.0
2007-02-28 19:44:00,14.042,14.055,13.926,14.055,350000.0
2007-02-28 19:45:00,14.045,14.045,13.95,13.967,550000.0
2007-02-28 19:46:00,13.982,14.06,13.941,14.01,400000.0
2007-02-28 19:47:00,13.98,14.081,13.974,13.982,550000.0
2007-02-28 19:48:00,14.034,14.105,13.994,14.047,450000.0
2007-02-28 19:49:00,13.991,14.113,13.991,14.101,550000.0
2007-02-28 19:50:00,14.067,14.115,13.997,13.997,500000.0
2007-02-28 19:51:00,14.107,14.172,14.034,14.095,400000.0
2007-02-28 19:52:00,14.133,14.155,14.021,14.146,750000.0
2007-02-28 19:53:00,14.077,14.178,14.034,14.178,400000.0
2007-02-28 19:54:00,14.18,14.18,14.033,14.139,550000.0
2007-02-28 19:55:00,14.158,14.158,14.023,14.093,600000.0
2007-02-28 19:56:00,14.168,14.24,14.1,14.176,450000.0
2007-02-28 19:57:00,14.067,14.195,14.067,14.191,600000.0
2007-02-28 19:58:00,14.157,14.184,14.09,14.184,600000.0
2007-02-28 19:59:00,14.082,14.135,14.034,14.126,350000.0
2007-02-28 20:00:00,14.165,14.165,14.018,14.101,500000.0
2007-02-28 20:01:00,14.108,14.126,14.036,14.063,350000.0
2007-02-28 20:02:00,14.104,14.108,14.032,14.097,350000.0
2007-02-28 20:03:00,14.13,14.219,14.094,14.145,500000.0
2007-02-28 20:04:00,14.056,14.166,14.007,14.051,400000.0
2007-02-28 20:05:00,14.155,14.181,14.048,14.176,1050000.0
2007-02-28 20:06:00,14.048,14.147,14.048,14.091,400000.0
2007-02-28 20:07:00,14.093,14.126,14.078,14.084,350000.0
2007-02-28 20:08:00,14.131,14.154,14.005,14.081,550000.0
2007-02-28 20:09:00,14.099,14.13,14.001,14.055,500000.0
2007-02-28 20:10:00,14.081,14.139,13.98,14.138,550000.0
2007-02-28 20:11:00,14.105,14.106,13.969,14.026,500000.0
2007-02-28 20:12:00,14.055,14.157,14.03,14.03,500000.0
2007-02-28 20:13:00,14.154,14.158,14.029,14.067,350000.0
2007-02-28 20:14:00,14.053,14.158,14.005,14.049,350000.0
2007-02-28 20:15:00,14.112,14.164,14.039,14.154,400000.0
2007-02-28 20:16:00,14.049,14.175,14.034,14.115,450000.0
2007-02-28 20:17:00,14.098,14.109,14.018,14.048,400000.0
2007-02-28 20:18:00,14.059,14.123,13.997,14.059,550000.0
2007-02-28 20:19:00,14.125,14.125,14.054,14.054,350000.0
2007-02-28 20:20:00,14.049,14.152,14.015,14.015,550000.0
2007-02-28 20:21:00,14.11,14.132,13.984,13.984,650000.0
2007-02-28 20:22:00,14.101,14.113,13.991,14.063,400000.0
2007-02-28 20:23:00,13.987,14.097,13.963,14.097,650000.0
2007-02-28 20:24:00,14.03,14.086,14.006,14.046,500000.0
2007-02-28 20:25:00,13.977,14.117,13.966,14.066,550000.0
2007-02-28 20:26:00,14.019,14.104,14.016,14.046,350000.0
2007-02-28 20:27:00,13.975,14.105,13.975,14.078,600000.0
2007-02-28 20:28:00,14.016,14.128,13.993,14.086,750000.0
2007-02-28 20:29:00,14.005,14.107,14.005,14.008,250000.0
2007-02-28 20:30:00,14.088,14.095,13.999,14.092,300000.0
2007-02-28 20:31:00,13.999,14.123,13.974,14.123,400000.0
2007-02-28 20:32:00,14.115,14.132,14.029,14.036,500000.0
2007-02-28 20:33:00,14.131,14.151,14.023,14.068,400000.0
2007-02-28 20:34:00,14.064,14.13,14.041,14.041,350000.0
2007-02-28 20:35:00,14.001,14.125,14.001,14.012,500000.0
2007-02-28 20:36:00,14.043,14.135,14.019,14.125,250000.0
2007-02-28 20:37:00,14.043,14.14,14.018,14.112,550000.0
2007-02-28 20:38:00,14.118,14.139,14.02,14.097,450000.0
2007-02-28 20:39:00,14.101,14.124,14.028,14.124,300000.0
2007-02-28 20:40:00,14.124,14.124,14.045,14.056,250000.0
2007-02-28 20:41:00,14.025,14.139,13.975,14.004,400000.0
2007-02-28 20:42:00,14.043,14.132,14.036,14.118,400000.0
2007-02-28 20:43:00,14.122,14.151,14.042,14.065,400000.0
2007-02-28 20:44:00,14.055,14.194,14.043,14.087,550000.0
2007-02-28 20:45:00,14.043,14.132,13.982,14.096,750000.0
2007-02-28 20:46:00,14.135,14.135,14.001,14.036,500000.0
2007-02-28 20:47:00,14.071,14.112,14.034,14.055,350000.0
2007-02-28 20:48:00,14.107,14.132,14.023,14.132,600000.0
2007-02-28 20:49:00,14.042,14.155,14.022,14.031,350000.0
2007-02-28 20:50:00,14.018,14.136,14.018,14.054,300000.0
2007-02-28 20:51:00,13.963,14.076,13.963,14.007,550000.0
2007-02-28 20:52:00,14.127,14.127,14.016,14.041,250000.0
2007-02-28 20:53:00,14.09,14.12,14.036,14.101,350000.0
2007-02-28 20:54:00,14.093,14.093,13.98,14.044,350000.0
2007-02-28 20:55:00,14.026,14.096,14.026,14.096,300000.0
2007-02-28 20:56:00,14.081,14.108,14.001,14.107,400000.0
2007-02-28 20:57:00,14.076,14.116,14.002,14.095,450000.0
2007-02-28 20:58:00,14.014,14.113,13.976,14.098,550000.0
2007-02-28 20:59:00,14.041,14.121,13.96,14.038,550000.0
2007-02-28 21:00:00,14.087,14.098,13.958,14.075,500000.0
2007-02-28 21:01:00,14.022,14.071,13.982,13.982,350000.0
2007-02-28 21:02:00,14.014,14.158,13.984,13.984,400000.0
2007-02-28 21:03:00,14.062,14.077,13.993,14.077,350000.0
2007-02-28 21:04:00,14.014,14.155,14.012,14.106,650000.0
2007-02-28 21:05:00,14.018,14.111,13.978,14.111,500000.0
2007-02-28 21:06:00,14.084,14.093,13.973,14.093,600000.0
2007-02-28 21:07:00,14.025,14.089,14.017,14.05,400000.0
2007-02-28 21:08:00,14.111,14.111,13.978,14.052,400000.0
2007-02-28 21:09:00,14.098,14.098,13.998,14.098,500000.0
2007-02-28 21:10:00,14.003,14.049,14.003,14.038,450000.0
2007-02-28 21:11:00,14.056,14.103,13.959,14.061,500000.0
2007-02-28 21:12:00,14.109,14.123,14.005,14.049,400000.0
2007-02-28 21:13:00,14.062,14.089,13.964,14.089,400000.0
2007-02-28 21:14:00,14.023,14.112,13.991,14.094,350000.0
2007-02-28 21:15:00,14.078,14.116,14.006,14.116,400000.0
2007-02-28 21:16:00,14.058,14.107,14.0,14.025,550000.0
2007-02-28 21:17:00,14.077,14.114,13.984,14.081,400000.0
2007-02-28 21:18:00,13.996,14.125,13.968,14.038,750000.0
2007-02-28 21:19:00,13.979,14.093,13.973,14.047,750000.0
2007-02-28 21:20:00,14.023,14.1,13.962,14.021,400000.0
2007-02-28 21:21:00,14.076,14.107,14.076,14.104,200000.0
2007-02-28 21:22:00,14.047,14.07,14.047,14.055,150000.0
2007-02-28 21:23:00,14.04,14.109,13.981,13.999,550000.0
2007-02-28 21:24:00,14.044,14.121,14.01,14.121,500000.0
2007-02-28 21:25:00,13.988,14.124,13.985,14.003,500000.0
2007-02-28 21:26:00,14.067,14.108,13.967,14.067,550000.0
2007-02-28 21:27:00,14.036,14.101,13.978,13.99,450000.0
2007-02-28 21:28:00,13.978,14.09,13.978,14.021,250000.0
2007-02-28 21:29:00,14.041,14.072,14.001,14.072,500000.0
2007-02-28 21:30:00,14.0,14.103,14.0,14.103,400000.0
2007-02-28 21:31:00,14.067,14.118,14.001,14.079,500000.0
2007-02-28 21:32:00,14.025,14.135,13.999,14.023,450000.0
2007-02-28 21:33:00,14.135,14.152,14.031,14.152,350000.0
2007-02-28 21:34:00,14.051,14.108,13.998,14.079,550000.0
2007-02-28 21:35:00,14.08,14.098,14.041,14.098,350000.0
2007-02-28 21:36:00,14.032,14.157,14.008,14.008,300000.0
2007-02-28 21:37:00,14.102,14.126,14.002,14.041,400000.0
2007-02-28 21:38:00,13.995,14.129,13.995,14.099,400000.0
2007-02-28 21:42:00,14.11,14.139,14.003,14.139,400000.0
2007-02-28 21:43:00,14.13,14.149,14.015,14.055,700000.0
2007-02-28 21:44:00,14.095,14.122,13.978,14.021,550000.0
2007-02-28 21:46:00,14.106,14.126,13.998,14.044,850000.0
2007-02-28 21:47:00,14.097,14.131,14.067,14.107,350000.0
2007-02-28 21:48:00,14.049,14.158,14.049,14.149,400000.0
2007-02-28 21:49:00,14.078,14.177,14.025,14.099,700000.0
2007-02-28 21:57:00,14.085,14.107,13.99,14.08,400000.0
2007-02-28 21:58:00,14.062,14.116,14.008,14.077,400000.0
2007-02-28 21:59:00,14.13,14.13,13.996,14.078,600000.0
2007-02-28 22:01:00,14.111,14.111,14.026,14.056,250000.0
2007-02-28 22:03:00,14.136,14.163,14.031,14.031,500000.0
2007-02-28 22:04:00,14.001,14.142,14.0,14.142,250000.0
2007-02-28 22:05:00,14.101,14.137,13.99,14.083,650000.0
2007-02-28 22:07:00,14.006,14.111,14.001,14.105,400000.0
2007-02-28 22:08:00,14.137,14.143,14.024,14.086,250000.0
2007-02-28 22:10:00,14.1,14.111,13.982,14.034,400000.0
2007-02-28 22:11:00,14.002,14.101,14.002,14.101,100000.0
2007-02-28 22:14:00,14.078,14.121,14.009,14.025,500000.0
2007-02-28 22:15:00,14.056,14.144,13.998,14.013,950000.0
2007-02-28 22:16:00,14.092,14.099,13.983,14.066,700000.0
2007-02-28 22:17:00,14.119,14.151,14.014,14.115,400000.0
2007-02-28 22:18:00,14.125,14.125,13.991,14.098,250000.0
2007-02-28 22:19:00,14.107,14.179,14.028,14.117,750000.0
2007-02-28 22:20:00,14.059,14.153,14.059,14.098,300000.0
2007-02-28 22:21:00,14.119,14.119,14.042,14.089,450000.0
2007-02-28 22:22:00,14.094,14.105,14.048,14.062,250000.0
2007-02-28 22:24:00,14.01,14.115,14.01,14.059,350000.0
2007-02-28 22:25:00,14.009,14.075,14.009,14.07,350000.0
2007-02-28 22:27:00,14.129,14.166,14.035,14.07,350000.0
2007-02-28 22:29:00,14.108,14.135,14.05,14.114,450000.0
2007-02-28 22:31:00,14.108,14.108,14.028,14.028,500000.0
2007-02-28 22:33:00,14.087,14.198,14.049,14.064,750000.0
2007-02-28 22:34:00,14.167,14.179,14.07,14.07,200000.0
2007-02-28 22:35:00,14.157,14.183,14.057,14.095,650000.0
2007-02-28 22:36:00,14.136,14.142,14.019,14.034,500000.0
2007-02-28 22:41:00,14.137,14.171,14.019,14.069,900000.0
2007-02-28 22:42:00,14.163,14.163,14.066,14.066,350000.0
2007-02-28 22:46:00,14.139,14.17,14.017,14.114,350000.0
2007-02-28 22:47:00,14.031,14.133,14.031,14.108,400000.0
2007-02-28 22:48:00,14.05,14.112,14.023,14.104,450000.0
2007-02-28 22:49:00,14.074,14.172,14.046,14.13,350000.0
2007-02-28 22:53:00,14.154,14.154,14.042,14.115,300000.0
2007-02-28 22:54:00,14.091,14.146,14.055,14.146,250000.0
2007-02-28 22:55:00,14.107,14.133,14.104,14.104,150000.0
2007-02-28 22:56:00,14.124,14.166,14.037,14.06,700000.0
2007-02-28 22:57:00,14.132,14.132,14.042,14.079,300000.0
2007-02-28 22:58:00,14.016,14.151,14.016,14.115,350000.0
2007-02-28 22:59:00,14.082,14.103,14.0,14.0,400000.0
2007-02-28 23:01:00,14.126,14.164,14.039,14.049,350000.0
2007-02-28 23:02:00,14.144,14.144,14.012,14.012,350000.0
2007-02-28 23:03:00,14.023,14.1,14.018,14.1,350000.0
2007-02-28 23:04:00,14.094,14.117,13.986,14.064,650000.0
2007-02-28 23:05:00,14.107,14.135,14.017,14.133,600000.0
2007-02-28 23:08:00,14.153,14.153,14.108,14.108,300000.0
2007-02-28 23:14:00,14.138,14.138,14.004,14.044,400000.0
2007-02-28 23:17:00,14.103,14.103,14.024,14.079,200000.0
2007-02-28 23:18:00,14.067,14.111,13.991,14.111,300000.0
2007-02-28 23:19:00,14.115,14.128,14.001,14.001,500000.0
2007-02-28 23:20:00,14.114,14.114,13.962,14.061,500000.0
2007-02-28 23:22:00,14.029,14.039,14.029,14.039,150000.0
2007-02-28 23:23:00,14.039,14.039,14.039,14.039,50000.0
2007-02-28 23:24:00,14.046,14.123,14.046,14.123,300000.0
2007-02-28 23:25:00,14.079,14.099,14.022,14.08,400000.0
2007-02-28 23:27:00,14.124,14.14,14.039,14.077,600000.0
2007-02-28 23:28:00,14.039,14.106,14.039,14.062,300000.0
2007-02-28 23:29:00,14.014,14.07,14.007,14.043,250000.0
2007-02-28 23:30:00,14.061,14.061,14.054,14.054,100000.0
2007-02-28 23:34:00,14.061,14.063,14.061,14.063,100000.0
2007-02-28 23:40:00,14.047,14.105,14.031,14.031,400000.0
2007-02-28 23:41:00,14.114,14.114,14.048,14.061,300000.0
2007-02-28 23:42:00,14.037,14.093,14.037,14.087,400000.0
2007-02-28 23:45:00,13.94,14.057,13.926,14.008,450000.0
2007-02-28 23:46:00,14.049,14.105,13.956,14.099,550000.0
2007-02-28 23:47:00,14.127,14.174,14.021,14.108,650000.0
2007-02-28 23:48:00,14.091,14.091,13.951,13.974,750000.0
2007-02-28 23:49:00,14.009,14.124,14.008,14.01,600000.0
2007-02-28 23:50:00,14.08,14.097,13.989,14.033,400000.0
2007-02-28 23:53:00,14.065,14.065,13.973,14.009,200000.0
2007-02-28 23:55:00,14.021,14.103,13.977,14.042,600000.0
2007-02-28 23:57:00,14.066,14.109,13.991,14.064,500000.0
2007-02-28 23:58:00,14.056,14.088,13.964,13.971,700000.0
2007-02-28 23:59:00,14.058,14.074,13.953,14.057,600000.0
2007-03-01 00:00:00,14.018,14.092,13.967,14.073,700000.0
2007-03-01 00:02:00,14.047,14.066,14.012,14.065,400000.0
2007-03-01 00:03:00,14.11,14.11,13.996,13.996,100000.0
2007-03-01 00:04:00,14.066,14.113,14.034,14.034,200000.0
2007-03-01 00:07:00,14.044,14.084,14.012,14.069,350000.0
2007-03-01 00:08:00,14.001,14.111,14.001,14.079,400000.0
2007-03-01 00:09:00,14.061,14.086,13.979,13.979,500000.0
2007-03-01 00:10:00,14.01,14.066,14.01,14.052,250000.0
2007-03-01 00:11:00,14.063,14.089,14.023,14.089,350000.0
2007-03-01 00:15:00,14.047,14.104,14.001,14.026,350000.0
2007-03-01 00:19:00,14.054,14.054,13.954,13.993,200000.0
2007-03-01 00:30:00,14.015,14.098,13.955,14.028,400000.0
2007-03-01 00:41:00,14.057,14.057,13.956,13.995,200000.0
2007-03-01 00:52:00,14.067,14.067,13.982,14.015,200000.0
2007-03-01 00:55:00,14.057,14.057,13.956,13.995,200000.0
2007-03-01 01:00:00,14.072,14.072,13.935,14.039,350000.0
2007-03-01 01:02:00,14.02,14.075,13.952,13.993,500000.0
2007-03-01 01:03:00,13.988,14.108,13.988,14.108,250000.0
2007-03-01 01:04:00,14.057,14.065,13.979,13.994,500000.0
2007-03-01 01:05:00,14.069,14.12,13.979,14.014,400000.0
2007-03-01 01:06:00,14.076,14.077,13.989,14.015,500000.0
2007-03-01 01:08:00,14.092,14.111,14.003,14.07,450000.0
2007-03-01 01:09:00,14.06,14.112,14.0,14.074,500000.0
2007-03-01 01:11:00,14.014,14.105,13.984,14.105,500000.0
2007-03-01 01:15:00,13.953,14.077,13.946,13.988,500000.0
2007-03-01 01:18:00,14.075,14.147,14.011,14.072,400000.0
2007-03-01 01:19:00,14.057,14.104,14.044,14.054,350000.0
2007-03-01 01:24:00,14.051,14.135,14.001,14.001,350000.0
2007-03-01 01:25:00,14.06,14.077,13.979,13.979,350000.0
2007-03-01 01:31:00,13.982,14.099,13.982,14.085,250000.0
2007-03-01 01:32:00,14.008,14.091,13.964,13.993,250000.0
2007-03-01 01:33:00,14.007,14.051,13.941,13.985,550000.0
2007-03-01 01:34:00,14.126,14.164,14.014,14.15,600000.0
2007-03-01 01:35:00,14.045,14.11,14.012,14.092,650000.0
2007-03-01 01:36:00,14.016,14.116,14.016,14.116,450000.0
2007-03-01 01:37:00,14.13,14.13,13.981,14.089,400000.0
2007-03-01 01:39:00,14.081,14.1,13.953,14.047,650000.0
2007-03-01 01:40:00,14.145,14.145,14.037,14.11,450000.0
2007-03-01 01:41:00,14.081,14.177,14.071,14.096,900000.0
2007-03-01 01:42:00,14.139,14.201,14.056,14.18,850000.0
2007-03-01 01:43:00,14.158,14.177,14.094,14.114,550000.0
2007-03-01 01:44:00,14.18,14.22,14.108,14.137,450000.0
2007-03-01 01:45:00,14.215,14.215,14.095,14.095,400000.0
2007-03-01 01:46:00,14.132,14.196,14.072,14.196,650000.0
2007-03-01 01:47:00,14.112,14.212,14.107,14.168,550000.0
2007-03-01 01:48:00,14.074,14.182,14.074,14.131,250000.0
2007-03-01 01:49:00,14.206,14.206,14.083,14.175,650000.0
2007-03-01 01:50:00,14.118,14.211,14.095,14.169,700000.0
2007-03-01 01:52:00,14.128,14.186,14.079,14.083,600000.0
2007-03-01 01:53:00,14.134,14.205,14.134,14.177,250000.0
2007-03-01 01:54:00,14.102,14.231,14.088,14.088,600000.0
2007-03-01 01:55:00,14.178,14.247,14.127,14.247,400000.0
2007-03-01 01:56:00,14.105,14.208,14.105,14.151,350000.0
2007-03-01 01:57:00,14.215,14.215,14.091,14.091,500000.0
2007-03-01 01:58:00,14.13,14.243,14.124,14.243,550000.0
2007-03-01 01:59:00,14.157,14.196,14.092,14.196,450000.0
2007-03-01 02:00:00,14.183,14.201,14.066,14.104,350000.0
2007-03-01 02:01:00,14.061,14.195,14.061,14.195,350000.0
2007-03-01 02:02:00,14.193,14.195,14.096,14.179,400000.0
2007-03-01 02:03:00,14.164,14.227,14.098,14.219,400000.0
2007-03-01 02:06:00,14.183,14.183,14.1,14.133,200000.0
2007-03-01 02:09:00,14.187,14.193,14.119,14.134,250000.0
2007-03-01 02:10:00,14.138,14.218,14.11,14.203,450000.0
2007-03-01 02:11:00,14.207,14.207,14.081,14.182,400000.0
2007-03-01 02:12:00,14.113,14.239,14.111,14.21,300000.0
2007-03-01 02:13:00,14.203,14.25,14.117,14.167,450000.0
2007-03-01 02:14:00,14.252,14.252,14.099,14.199,750000.0
2007-03-01 02:15:00,14.182,14.276,14.147,14.265,1000000.0
2007-03-01 02:16:00,14.145,14.251,14.1,14.251,750000.0
2007-03-01 02:17:00,14.177,14.261,14.126,14.261,350000.0
2007-03-01 02:18:00,14.154,14.215,14.115,14.205,350000.0
2007-03-01 02:19:00,14.145,14.252,14.131,14.131,500000.0
2007-03-01 02:20:00,14.116,14.205,14.108,14.205,400000.0
2007-03-01 02:21:00,14.232,14.237,14.204,14.217,400000.0
2007-03-01 02:22:00,14.231,14.27,14.147,14.176,450000.0
2007-03-01 02:23:00,14.266,14.266,14.106,14.211,800000.0
2007-03-01 02:24:00,14.204,14.242,14.197,14.212,350000.0
2007-03-01 02:25:00,14.238,14.273,14.149,14.149,400000.0
2007-03-01 02:26:00,14.146,14.252,14.146,14.214,750000.0
2007-03-01 02:27:00,14.238,14.303,14.153,14.201,700000.0
2007-03-01 02:28:00,14.149,14.295,14.149,14.261,750000.0
2007-03-01 02:29:00,14.189,14.246,14.094,14.165,450000.0
2007-03-01 02:30:00,14.119,14.243,14.119,14.225,400000.0
2007-03-01 02:31:00,14.129,14.218,14.098,14.103,650000.0
2007-03-01 02:32:00,14.189,14.189,14.078,14.152,400000.0
2007-03-01 02:33:00,14.136,14.227,14.089,14.227,500000.0
2007-03-01 02:34:00,14.214,14.229,14.122,14.229,500000.0
2007-03-01 02:35:00,14.182,14.206,14.092,14.098,550000.0
2007-03-01 02:36:00,14.236,14.236,14.125,14.125,450000.0
2007-03-01 02:37:00,14.226,14.252,14.141,14.241,600000.0
2007-03-01 02:38:00,14.159,14.245,14.146,14.245,400000.0
2007-03-01 02:39:00,14.162,14.255,14.117,14.155,550000.0
2007-03-01 02:40:00,14.231,14.246,14.133,14.225,450000.0
2007-03-01 02:41:00,14.149,14.232,14.127,14.224,350000.0
2007-03-01 02:42:00,14.143,14.226,14.12,14.12,450000.0
2007-03-01 02:43:00,14.183,14.237,14.098,14.119,900000.0
2007-03-01 02:44:00,14.123,14.258,14.123,14.23,350000.0
2007-03-01 02:45:00,14.123,14.234,14.123,14.154,350000.0
2007-03-01 02:46:00,14.233,14.253,14.14,14.14,350000.0
2007-03-01 02:47:00,14.146,14.234,14.146,14.232,350000.0
2007-03-01 02:48:00,14.184,14.251,14.153,14.198,400000.0
2007-03-01 02:49:00,14.232,14.239,14.147,14.239,350000.0
2007-03-01 02:50:00,14.21,14.274,14.176,14.274,450000.0
2007-03-01 02:51:00,14.281,14.295,14.162,14.232,650000.0
2007-03-01 02:52:00,14.182,14.253,14.114,14.248,550000.0
2007-03-01 02:53:00,14.201,14.249,14.168,14.246,350000.0
2007-03-01 02:54:00,14.184,14.27,14.145,14.235,450000.0
2007-03-01 02:55:00,14.161,14.269,14.148,14.209,450000.0
2007-03-01 02:56:00,14.263,14.263,14.138,14.258,400000.0
2007-03-01 02:57:00,14.218,14.26,14.128,14.164,400000.0
2007-03-01 02:58:00,14.119,14.275,14.119,14.253,350000.0
2007-03-01 02:59:00,14.219,14.272,14.154,14.227,600000.0
2007-03-01 03:00:00,14.257,14.26,14.137,14.205,500000.0
2007-03-01 03:01:00,14.219,14.241,14.118,14.118,400000.0
2007-03-01 03:02:00,14.121,14.233,14.092,14.146,700000.0
2007-03-01 03:03:00,14.249,14.249,14.124,14.225,400000.0
2007-03-01 03:04:00,14.124,14.22,14.098,14.208,500000.0
2007-03-01 03:05:00,14.227,14.3,14.168,14.279,500000.0
2007-03-01 03:06:00,14.187,14.231,14.087,14.107,400000.0
2007-03-01 03:08:00,14.245,14.276,14.129,14.244,400000.0
2007-03-01 03:09:00,14.214,14.239,14.13,14.163,400000.0
2007-03-01 03:10:00,14.166,14.25,14.159,14.159,350000.0
2007-03-01 03:11:00,14.21,14.244,14.11,14.216,700000.0
2007-03-01 03:12:00,14.154,14.265,14.126,14.178,550000.0
2007-03-01 03:13:00,14.138,14.226,14.138,14.17,250000.0
2007-03-01 03:14:00,14.126,14.238,14.125,14.137,400000.0
2007-03-01 03:15:00,14.21,14.233,14.124,14.233,500000.0
2007-03-01 03:16:00,14.252,14.252,14.117,14.207,550000.0
2007-03-01 03:17:00,14.242,14.242,14.102,14.102,450000.0
2007-03-01 03:18:00,14.154,14.202,14.089,14.168,500000.0
2007-03-01 03:19:00,14.098,14.24,14.09,14.162,800000.0
2007-03-01 03:20:00,14.18,14.293,14.134,14.232,950000.0
2007-03-01 03:21:00,14.239,14.239,14.085,14.085,500000.0
2007-03-01 03:22:00,14.125,14.201,14.094,14.14,500000.0
2007-03-01 03:24:00,14.197,14.24,14.138,14.24,500000.0
2007-03-01 03:25:00,14.184,14.259,14.128,14.164,400000.0
2007-03-01 03:27:00,14.194,14.229,14.141,14.229,500000.0
2007-03-01 03:28:00,14.14,14.222,14.111,14.146,350000.0
2007-03-01 03:29:00,14.231,14.243,14.132,14.235,550000.0
2007-03-01 03:30:00,14.211,14.224,14.129,14.224,200000.0
2007-03-01 03:31:00,14.147,14.189,14.111,14.184,500000.0
2007-03-01 03:32:00,14.19,14.232,14.139,14.153,450000.0
2007-03-01 03:33:00,14.203,14.234,14.106,14.106,550000.0
2007-03-01 03:34:00,14.126,14.24,14.103,14.199,400000.0
2007-03-01 03:35:00,14.243,14.243,14.115,14.147,550000.0
2007-03-01 03:36:00,14.212,14.267,14.156,14.246,450000.0
2007-03-01 03:37:00,14.214,14.25,14.137,14.213,500000.0
2007-03-01 03:38:00,14.227,14.255,14.142,14.2,550000.0
2007-03-01 03:39:00,14.219,14.226,14.132,14.132,500000.0
2007-03-01 03:40:00,14.213,14.275,14.13,14.176,450000.0
2007-03-01 03:41:00,14.153,14.259,14.133,14.133,400000.0
2007-03-01 03:43:00,14.274,14.278,14.134,14.278,350000.0
2007-03-01 03:44:00,14.231,14.25,14.111,14.203,350000.0
2007-03-01 03:45:00,14.206,14.289,14.172,14.208,450000.0
2007-03-01 03:48:00,14.205,14.24,14.111,14.129,500000.0
2007-03-01 03:49:00,14.171,14.216,14.146,14.198,300000.0
2007-03-01 03:50:00,14.124,14.225,14.124,14.145,200000.0
2007-03-01 03:51:00,14.22,14.22,14.1,14.193,250000.0
2007-03-01 03:53:00,14.149,14.267,14.119,14.119,450000.0
2007-03-01 03:54:00,14.169,14.232,14.123,14.191,550000.0
2007-03-01 03:56:00,14.189,14.276,14.147,14.24,600000.0
2007-03-01 03:57:00,14.125,14.273,14.125,14.143,600000.0
2007-03-01 04:07:00,14.08,14.191,14.08,14.136,450000.0
2007-03-01 04:08:00,14.203,14.216,14.129,14.129,150000.0
2007-03-01 04:11:00,14.116,14.216,14.096,14.139,500000.0
2007-03-01 04:12:00,14.205,14.212,14.114,14.212,550000.0
2007-03-01 04:13:00,14.134,14.2,14.105,14.111,650000.0
2007-03-01 04:16:00,14.23,14.23,14.114,14.131,450000.0
2007-03-01 04:17:00,14.229,14.229,14.089,14.114,550000.0
2007-03-01 04:18:00,14.128,14.231,14.114,14.114,550000.0
2007-03-01 04:19:00,14.137,14.221,14.063,14.103,650000.0
2007-03-01 04:21:00,14.184,14.184,14.084,14.123,200000.0
2007-03-01 04:24:00,14.108,14.186,14.108,14.157,350000.0
2007-03-01 04:25:00,14.178,14.225,14.141,14.218,450000.0
2007-03-01 04:26:00,14.109,14.224,14.087,14.136,400000.0
2007-03-01 04:27:00,14.199,14.214,14.085,14.177,700000.0
2007-03-01 04:28:00,14.217,14.22,14.134,14.202,350000.0
2007-03-01 04:30:00,14.182,14.182,14.082,14.123,200000.0
2007-03-01 04:31:00,14.199,14.207,14.112,14.112,200000.0
2007-03-01 04:36:00,14.139,14.251,14.139,14.197,350000.0
2007-03-01 04:37:00,14.153,14.191,14.113,14.191,250000.0
2007-03-01 04:38:00,14.11,14.193,14.063,14.106,550000.0
2007-03-01 04:39:00,14.119,14.202,14.117,14.189,400000.0
2007-03-01 04:40:00,14.198,14.23,14.105,14.23,450000.0
2007-03-01 04:41:00,14.162,14.238,14.115,14.209,500000.0
2007-03-01 04:42:00,14.085,14.154,14.075,14.115,300000.0
2007-03-01 04:43:00,14.152,14.208,14.084,14.195,300000.0
2007-03-01 04:44:00,14.142,14.172,14.095,14.161,450000.0
2007-03-01 04:45:00,14.184,14.215,14.13,14.215,600000.0
2007-03-01 04:46:00,14.22,14.22,14.067,14.176,500000.0
2007-03-01 04:47:00,14.229,14.254,14.105,14.171,350000.0
2007-03-01 04:49:00,14.093,14.194,14.093,14.142,450000.0
2007-03-01 04:53:00,14.203,14.203,14.12,14.153,200000.0
2007-03-01 04:56:00,14.136,14.223,14.136,14.212,300000.0
2007-03-01 05:00:00,14.189,14.222,14.116,14.204,450000.0
2007-03-01 05:01:00,14.14,14.229,14.104,14.14,250000.0
2007-03-01 05:04:00,14.116,14.203,14.109,14.199,400000.0
2007-03-01 05:05:00,14.087,14.138,14.087,14.138,100000.0
2007-03-01 05:08:00,14.121,14.205,14.121,14.2,250000.0
2007-03-01 05:09:00,14.244,14.244,14.121,14.2,700000.0
2007-03-01 05:10:00,14.185,14.231,14.102,14.188,550000.0
2007-03-01 05:11:00,14.229,14.229,14.097,14.2,500000.0
2007-03-01 05:12:00,14.238,14.238,14.089,14.221,650000.0
2007-03-01 05:13:00,14.16,14.19,14.08,14.19,450000.0
2007-03-01 05:14:00,14.194,14.28,14.103,14.243,1000000.0
2007-03-01 05:15:00,14.188,14.212,14.158,14.158,450000.0
2007-03-01 05:16:00,14.248,14.261,14.139,14.252,400000.0
2007-03-01 05:17:00,14.123,14.243,14.109,14.156,600000.0
2007-03-01 05:18:00,14.15,14.233,14.121,14.125,350000.0
2007-03-01 05:20:00,14.198,14.213,14.159,14.159,200000.0
2007-03-01 05:21:00,14.187,14.206,14.12,14.129,350000.0
2007-03-01 05:22:00,14.117,14.231,14.092,14.12,350000.0
2007-03-01 05:25:00,14.103,14.244,14.103,14.244,100000.0
2007-03-01 05:30:00,14.196,14.238,14.1,14.208,350000.0
2007-03-01 05:32:00,14.151,14.257,14.151,14.213,250000.0
2007-03-01 05:33:00,14.222,14.242,14.156,14.177,300000.0
2007-03-01 05:34:00,14.127,14.291,14.125,14.189,400000.0
2007-03-01 05:37:00,14.192,14.192,14.118,14.144,300000.0
2007-03-01 05:38:00,14.239,14.241,14.149,14.241,300000.0
2007-03-01 05:39:00,14.154,14.205,14.154,14.2,250000.0
2007-03-01 05:40:00,14.231,14.231,14.145,14.218,350000.0
2007-03-01 05:41:00,14.177,14.22,14.123,14.22,200000.0
2007-03-01 05:42:00,14.197,14.236,14.134,14.134,350000.0
2007-03-01 05:46:00,14.175,14.202,14.085,14.146,600000.0
2007-03-01 05:48:00,14.179,14.225,14.102,14.225,350000.0
2007-03-01 05:49:00,14.138,14.178,14.066,14.102,450000.0
2007-03-01 05:50:00,14.178,14.19,14.081,14.105,400000.0
2007-03-01 05:51:00,14.206,14.206,14.107,14.198,700000.0
2007-03-01 05:52:00,14.184,14.205,14.087,14.175,750000.0
2007-03-01 05:53:00,14.089,14.178,14.049,14.166,400000.0
2007-03-01 05:54:00,14.116,14.159,14.059,14.127,450000.0
2007-03-01 05:55:00,14.093,14.176,14.069,14.119,600000.0
2007-03-01 05:56:00,14.108,14.176,14.063,14.173,700000.0
2007-03-01 05:59:00,14.163,14.163,14.091,14.14,250000.0
2007-03-01 06:00:00,14.146,14.191,14.051,14.191,750000.0
2007-03-01 06:01:00,14.164,14.191,14.06,14.164,350000.0
2007-03-01 06:02:00,14.103,14.212,14.103,14.192,300000.0
2007-03-01 06:03:00,14.147,14.237,14.092,14.219,600000.0
2007-03-01 06:04:00,14.156,14.199,14.067,14.114,550000.0
2007-03-01 06:05:00,14.166,14.201,14.055,14.055,450000.0
2007-03-01 06:06:00,14.146,14.225,14.075,14.108,650000.0
2007-03-01 06:07:00,14.134,14.186,14.134,14.177,350000.0
2007-03-01 06:08:00,14.199,14.253,14.114,14.13,600000.0
2007-03-01 06:09:00,14.161,14.208,14.075,14.208,550000.0
2007-03-01 06:10:00,14.203,14.211,14.1,14.125,900000.0
2007-03-01 06:11:00,14.095,14.214,14.085,14.085,450000.0
2007-03-01 06:12:00,14.071,14.202,14.071,14.197,450000.0
2007-03-01 06:13:00,14.123,14.16,14.015,14.015,650000.0
2007-03-01 06:14:00,14.152,14.208,14.064,14.13,450000.0
2007-03-01 06:15:00,14.141,14.182,14.028,14.169,850000.0
2007-03-01 06:16:00,14.124,14.124,14.025,14.119,550000.0
2007-03-01 06:18:00,14.181,14.222,14.085,14.192,550000.0
2007-03-01 06:19:00,14.133,14.141,14.066,14.132,500000.0
2007-03-01 06:20:00,14.136,14.185,14.072,14.154,550000.0
2007-03-01 06:21:00,14.095,14.197,14.066,14.169,750000.0
2007-03-01 06:23:00,14.18,14.194,14.104,14.11,450000.0
2007-03-01 06:24:00,14.16,14.167,14.072,14.165,350000.0
2007-03-01 06:25:00,14.09,14.16,14.066,14.083,400000.0
2007-03-01 06:26:00,14.17,14.17,14.063,14.063,500000.0
2007-03-01 06:27:00,14.192,14.193,14.101,14.101,300000.0
2007-03-01 06:28:00,14.069,14.212,14.069,14.212,400000.0
2007-03-01 06:29:00,14.124,14.124,14.124,14.124,50000.0
2007-03-01 06:30:00,14.094,14.205,14.094,14.162,400000.0
2007-03-01 06:31:00,14.145,14.145,14.036,14.05,600000.0
2007-03-01 06:32:00,14.024,14.167,14.024,14.167,250000.0
2007-03-01 06:33:00,14.065,14.21,14.065,14.148,550000.0
2007-03-01 06:34:00,14.083,14.179,14.083,14.103,300000.0
2007-03-01 06:35:00,14.142,14.181,14.093,14.093,400000.0
2007-03-01 06:36:00,14.074,14.178,14.074,14.161,250000.0
2007-03-01 06:37:00,14.144,14.244,14.027,14.196,900000.0
2007-03-01 06:38:00,14.107,14.19,14.049,14.165,600000.0
2007-03-01 06:39:00,14.081,14.2,14.081,14.182,450000.0
2007-03-01 06:40:00,14.114,14.173,14.09,14.09,350000.0
2007-03-01 06:41:00,14.191,14.203,14.064,14.146,500000.0
2007-03-01 06:42:00,14.152,14.163,14.12,14.12,450000.0
2007-03-01 06:44:00,14.159,14.188,14.101,14.134,350000.0
2007-03-01 06:45:00,14.194,14.203,14.083,14.158,300000.0
2007-03-01 06:46:00,14.189,14.24,14.111,14.111,350000.0
2007-03-01 06:48:00,14.177,14.186,14.054,14.118,450000.0
2007-03-01 06:49:00,14.142,14.142,14.034,14.047,300000.0
2007-03-01 06:50:00,14.052,14.177,14.045,14.177,350000.0
2007-03-01 06:51:00,14.128,14.21,14.08,14.105,600000.0
2007-03-01 06:53:00,14.179,14.213,14.102,14.102,400000.0
2007-03-01 06:54:00,14.176,14.176,14.003,14.117,550000.0
2007-03-01 06:55:00,14.123,14.123,14.04,14.111,350000.0
2007-03-01 06:56:00,14.127,14.147,14.066,14.066,300000.0
2007-03-01 06:57:00,14.131,14.131,14.048,14.089,150000.0
2007-03-01 06:58:00,14.086,14.179,14.086,14.092,550000.0
2007-03-01 07:00:00,14.142,14.142,14.043,14.083,200000.0
2007-03-01 07:02:00,14.184,14.184,14.069,14.069,450000.0
2007-03-01 07:03:00,14.027,14.154,14.009,14.028,600000.0
2007-03-01 07:04:00,14.174,14.18,14.076,14.152,500000.0
2007-03-01 07:06:00,14.112,14.219,14.035,14.042,600000.0
2007-03-01 07:07:00,14.139,14.168,14.069,14.152,550000.0
2007-03-01 07:08:00,14.046,14.162,14.03,14.105,450000.0
2007-03-01 07:09:00,14.1,14.217,14.085,14.18,800000.0
2007-03-01 07:10:00,14.146,14.153,14.056,14.058,650000.0
2007-03-01 07:11:00,14.138,14.15,14.042,14.104,550000.0
2007-03-01 07:12:00,14.13,14.17,14.055,14.17,300000.0
2007-03-01 07:13:00,14.063,14.168,14.015,14.168,450000.0
2007-03-01 07:14:00,14.1,14.158,14.088,14.13,600000.0
2007-03-01 07:16:00,14.081,14.221,14.074,14.13,550000.0
2007-03-01 07:17:00,14.087,14.163,14.069,14.155,400000.0
2007-03-01 07:18:00,14.149,14.15,14.082,14.143,400000.0
2007-03-01 07:20:00,14.146,14.146,14.055,14.131,300000.0
2007-03-01 07:23:00,14.049,14.153,14.049,14.146,350000.0
2007-03-01 07:24:00,14.154,14.154,14.07,14.07,250000.0
2007-03-01 07:25:00,14.079,14.181,14.039,14.143,500000.0
2007-03-01 07:26:00,14.058,14.169,14.057,14.101,450000.0
2007-03-01 07:27:00,14.152,14.152,14.027,14.027,300000.0
2007-03-01 07:28:00,14.046,14.128,14.046,14.124,150000.0
2007-03-01 07:30:00,14.157,14.175,14.087,14.09,650000.0
2007-03-01 07:33:00,14.139,14.169,14.047,14.047,350000.0
2007-03-01 07:34:00,14.174,14.181,14.083,14.146,350000.0
2007-03-01 07:39:00,14.141,14.149,14.048,14.149,350000.0
2007-03-01 07:41:00,14.179,14.186,14.057,14.057,450000.0
2007-03-01 07:42:00,14.059,14.165,14.059,14.086,250000.0
2007-03-01 07:46:00,14.152,14.186,14.078,14.159,550000.0
2007-03-01 07:55:00,14.073,14.161,14.062,14.097,400000.0
2007-03-01 07:56:00,14.063,14.155,14.055,14.093,300000.0
2007-03-01 07:57:00,14.176,14.176,14.031,14.071,350000.0
2007-03-01 08:03:00,14.063,14.146,14.063,14.144,450000.0
2007-03-01 08:04:00,14.093,14.176,14.051,14.052,350000.0
2007-03-01 08:05:00,14.108,14.191,14.095,14.119,550000.0
2007-03-01 08:08:00,14.088,14.161,14.046,14.046,650000.0
2007-03-01 08:09:00,14.094,14.162,14.061,14.088,500000.0
2007-03-01 08:11:00,14.144,14.144,14.029,14.127,300000.0
2007-03-01 08:12:00,14.183,14.183,14.084,14.084,100000.0
2007-03-01 08:14:00,14.093,14.239,14.092,14.156,400000.0
2007-03-01 08:16:00,14.141,14.163,14.098,14.133,450000.0
2007-03-01 08:17:00,14.163,14.163,14.053,14.07,650000.0
2007-03-01 08:18:00,14.143,14.194,14.077,14.142,550000.0
2007-03-01 08:21:00,14.078,14.178,14.058,14.092,550000.0
2007-03-01 08:22:00,14.033,14.149,14.033,14.071,350000.0
2007-03-01 08:23:00,14.085,14.216,14.085,14.199,300000.0
2007-03-01 08:24:00,14.187,14.187,14.09,14.09,250000.0
2007-03-01 08:26:00,14.174,14.174,14.063,14.164,500000.0
2007-03-01 08:27:00,14.089,14.173,14.089,14.112,400000.0
2007-03-01 08:28:00,14.157,14.157,14.026,14.133,450000.0
2007-03-01 08:29:00,14.086,14.156,14.067,14.148,400000.0
2007-03-01 08:30:00,14.143,14.161,14.068,14.123,400000.0
2007-03-01 08:31:00,14.076,14.144,14.069,14.099,400000.0
2007-03-01 08:35:00,14.095,14.164,14.035,14.161,350000.0
2007-03-01 08:39:00,14.173,14.173,14.026,14.026,450000.0
2007-03-01 08:40:00,14.16,14.182,14.044,14.143,550000.0
2007-03-01 08:41:00,14.129,14.155,14.089,14.089,350000.0
2007-03-01 08:42:00,14.166,14.166,14.035,14.116,450000.0
2007-03-01 08:48:00,14.026,14.103,14.026,14.079,450000.0
2007-03-01 08:50:00,14.027,14.166,14.027,14.118,300000.0
2007-03-01 08:51:00,14.137,14.172,14.053,14.106,350000.0
2007-03-01 08:57:00,14.133,14.169,14.056,14.128,550000.0
2007-03-01 08:58:00,14.167,14.167,14.046,14.111,350000.0
2007-03-01 09:07:00,14.153,14.176,14.043,14.151,450000.0
2007-03-01 09:08:00,14.106,14.155,14.006,14.135,450000.0
2007-03-01 09:09:00,14.05,14.164,14.044,14.044,550000.0
2007-03-01 09:13:00,14.064,14.158,13.997,14.158,450000.0
2007-03-01 09:14:00,14.149,14.179,14.078,14.079,500000.0
2007-03-01 09:15:00,14.088,14.16,14.058,14.128,350000.0
2007-03-01 09:17:00,14.175,14.188,14.059,14.154,550000.0
2007-03-01 09:19:00,14.188,14.188,14.077,14.169,450000.0
2007-03-01 09:20:00,14.076,14.15,14.029,14.038,450000.0
2007-03-01 09:22:00,14.125,14.16,14.068,14.16,250000.0
2007-03-01 09:24:00,14.053,14.17,14.053,14.085,400000.0
2007-03-01 09:25:00,14.145,14.145,14.033,14.059,350000.0
2007-03-01 09:26:00,14.142,14.153,14.03,14.041,350000.0
2007-03-01 09:27:00,14.017,14.141,14.007,14.101,550000.0
2007-03-01 09:28:00,14.036,14.081,13.988,14.081,350000.0
2007-03-01 09:29:00,14.004,14.122,14.004,14.08,300000.0
2007-03-01 09:30:00,13.976,14.087,13.914,14.087,400000.0
2007-03-01 09:31:00,14.087,14.087,14.007,14.054,400000.0
2007-03-01 09:32:00,14.05,14.109,14.01,14.109,250000.0
2007-03-01 09:33:00,14.079,14.117,13.984,14.104,450000.0
2007-03-01 09:34:00,14.057,14.102,13.97,14.076,300000.0
2007-03-01 09:35:00,13.988,14.085,13.988,14.085,350000.0
2007-03-01 09:36:00,14.003,14.101,13.955,13.965,500000.0
2007-03-01 09:37:00,14.032,14.033,13.893,14.014,400000.0
2007-03-01 09:38:00,14.004,14.082,13.959,14.07,450000.0
2007-03-01 09:39:00,14.084,14.084,13.939,14.058,500000.0
2007-03-01 09:40:00,13.969,14.134,13.955,13.955,550000.0
2007-03-01 09:41:00,14.03,14.059,13.973,13.973,350000.0
2007-03-01 09:42:00,14.049,14.07,13.97,13.984,400000.0
2007-03-01 09:43:00,14.085,14.092,14.004,14.08,200000.0
2007-03-01 09:44:00,14.011,14.114,13.984,14.026,350000.0
2007-03-01 09:45:00,14.017,14.103,13.933,14.103,500000.0
2007-03-01 09:46:00,13.975,14.119,13.975,14.105,400000.0
2007-03-01 09:47:00,14.005,14.081,13.995,14.056,300000.0
2007-03-01 09:48:00,14.111,14.134,13.999,14.047,450000.0
2007-03-01 09:49:00,14.071,14.131,13.983,14.038,350000.0
2007-03-01 09:50:00,14.032,14.085,13.971,13.971,500000.0
2007-03-01 09:51:00,14.087,14.096,13.998,14.039,350000.0
2007-03-01 09:52:00,14.13,14.132,13.999,14.095,400000.0
2007-03-01 09:53:00,13.998,14.116,13.998,14.003,400000.0
2007-03-01 09:54:00,14.112,14.134,13.995,14.095,350000.0
2007-03-01 09:55:00,14.073,14.127,14.002,14.031,400000.0
2007-03-01 09:56:00,14.024,14.118,14.002,14.118,400000.0
2007-03-01 09:57:00,14.025,14.116,13.986,14.084,500000.0
2007-03-01 09:58:00,13.99,14.081,13.959,14.051,400000.0
2007-03-01 09:59:00,14.023,14.113,13.957,14.113,450000.0
2007-03-01 10:00:00,14.1,14.1,13.991,14.09,550000.0
2007-03-01 10:01:00,14.073,14.17,14.016,14.116,500000.0
2007-03-01 10:02:00,13.986,14.105,13.986,14.082,350000.0
2007-03-01 10:03:00,14.07,14.094,13.975,14.009,400000.0
2007-03-01 10:04:00,14.093,14.13,14.037,14.066,400000.0
2007-03-01 10:05:00,14.008,14.123,13.997,14.123,400000.0
2007-03-01 10:06:00,14.058,14.1,13.985,14.1,450000.0
2007-03-01 10:07:00,14.095,14.136,14.025,14.056,400000.0
2007-03-01 10:08:00,14.145,14.145,13.995,14.129,300000.0
2007-03-01 10:09:00,14.16,14.214,14.068,14.167,450000.0
2007-03-01 10:10:00,14.122,14.145,13.994,14.145,550000.0
2007-03-01 10:11:00,14.144,14.144,13.99,14.005,500000.0
2007-03-01 10:12:00,14.132,14.132,14.011,14.073,350000.0
2007-03-01 10:13:00,14.066,14.148,14.016,14.034,500000.0
2007-03-01 10:14:00,14.114,14.153,13.994,14.018,350000.0
2007-03-01 10:15:00,14.133,14.141,14.04,14.104,350000.0
2007-03-01 10:16:00,14.015,14.183,14.015,14.1,400000.0
2007-03-01 10:17:00,14.06,14.109,13.995,13.997,400000.0
2007-03-01 10:18:00,14.117,14.126,13.989,13.992,450000.0
2007-03-01 10:19:00,14.039,14.167,14.006,14.098,400000.0
2007-03-01 10:20:00,14.031,14.103,13.995,13.995,550000.0
2007-03-01 10:21:00,14.065,14.123,14.049,14.115,400000.0
2007-03-01 10:24:00,14.12,14.12,13.917,14.099,900000.0
2007-03-01 10:25:00,14.011,14.128,13.979,14.09,700000.0
2007-03-01 10:26:00,14.12,14.12,14.001,14.001,350000.0
2007-03-01 10:27:00,14.068,14.102,13.977,14.102,450000.0
2007-03-01 10:28:00,14.118,14.118,13.99,13.99,350000.0
2007-03-01 10:29:00,14.089,14.093,13.964,14.073,900000.0
2007-03-01 10:30:00,14.009,14.077,13.953,14.006,400000.0
2007-03-01 10:31:00,13.985,14.082,13.985,14.044,350000.0
2007-03-01 10:32:00,14.056,14.109,13.968,14.09,700000.0
2007-03-01 10:33:00,14.091,14.109,13.983,14.089,400000.0
2007-03-01 10:34:00,14.122,14.122,13.975,14.076,500000.0
2007-03-01 10:35:00,14.006,14.102,14.006,14.04,400000.0
2007-03-01 10:36:00,14.032,14.125,13.997,14.021,500000.0
2007-03-01 10:37:00,14.139,14.141,14.005,14.056,400000.0
2007-03-01 10:38:00,13.995,14.149,13.995,14.119,400000.0
2007-03-01 10:39:00,14.119,14.157,14.012,14.012,650000.0
2007-03-01 10:40:00,14.099,14.106,13.992,14.106,550000.0
2007-03-01 10:41:00,14.089,14.107,13.989,14.002,350000.0
2007-03-01 10:42:00,14.082,14.137,13.987,14.094,750000.0
2007-03-01 10:45:00,14.102,14.141,13.989,14.078,350000.0
2007-03-01 10:47:00,14.11,14.143,14.011,14.011,350000.0
2007-03-01 10:48:00,14.059,14.152,14.004,14.135,450000.0
2007-03-01 10:49:00,14.141,14.141,14.012,14.017,600000.0
2007-03-01 10:50:00,14.096,14.145,14.024,14.024,800000.0
2007-03-01 10:51:00,14.109,14.142,13.974,14.124,550000.0
2007-03-01 10:52:00,14.143,14.248,14.043,14.144,950000.0
2007-03-01 10:53:00,14.105,14.144,14.003,14.068,500000.0
2007-03-01 10:54:00,14.116,14.116,14.009,14.009,400000.0
2007-03-01 10:55:00,14.115,14.172,14.029,14.11,800000.0
2007-03-01 10:56:00,14.087,14.148,14.008,14.14,400000.0
2007-03-01 10:57:00,14.116,14.155,14.049,14.13,450000.0
2007-03-01 10:58:00,14.05,14.152,14.016,14.076,350000.0
2007-03-01 10:59:00,14.128,14.135,14.0,14.0,450000.0
2007-03-01 11:00:00,14.063,14.142,14.002,14.036,350000.0
2007-03-01 11:01:00,14.014,14.152,13.996,14.079,500000.0
2007-03-01 11:02:00,14.121,14.137,13.993,14.058,400000.0
2007-03-01 11:03:00,14.047,14.145,14.014,14.043,550000.0
2007-03-01 11:04:00,14.146,14.146,14.053,14.135,400000.0
2007-03-01 11:05:00,13.999,14.158,13.999,14.027,550000.0
2007-03-01 11:06:00,14.102,14.122,13.998,13.998,350000.0
2007-03-01 11:07:00,14.078,14.123,14.019,14.123,450000.0
2007-03-01 11:08:00,14.058,14.178,14.038,14.178,350000.0
2007-03-01 11:09:00,14.146,14.146,14.024,14.121,500000.0
2007-03-01 11:10:00,14.022,14.155,14.022,14.085,400000.0
2007-03-01 11:11:00,14.159,14.191,14.047,14.142,350000.0
2007-03-01 11:12:00,14.146,14.164,14.023,14.104,550000.0
2007-03-01 11:13:00,14.131,14.181,14.052,14.181,500000.0
2007-03-01 11:14:00,14.077,14.169,14.047,14.169,400000.0
2007-03-01 11:15:00,14.078,14.2,14.066,14.097,400000.0
2007-03-01 11:16:00,14.093,14.139,14.055,14.139,500000.0
2007-03-01 11:17:00,14.174,14.179,14.073,14.175,350000.0
2007-03-01 11:18:00,14.112,14.17,14.112,14.14,350000.0
2007-03-01 11:19:00,14.09,14.204,14.083,14.203,550000.0
2007-03-01 11:20:00,14.157,14.212,14.089,14.127,400000.0
2007-03-01 11:21:00,14.187,14.187,14.05,14.171,450000.0
2007-03-01 11:22:00,14.217,14.264,14.1,14.1,400000.0
2007-03-01 11:23:00,14.086,14.227,14.086,14.098,500000.0
2007-03-01 11:24:00,14.147,14.19,14.077,14.151,550000.0
2007-03-01 11:25:00,14.088,14.186,14.028,14.028,550000.0
2007-03-01 11:26:00,14.177,14.219,14.094,14.214,400000.0
2007-03-01 11:27:00,14.101,14.216,14.101,14.189,500000.0
2007-03-01 11:28:00,14.069,14.152,14.029,14.142,350000.0
2007-03-01 11:29:00,14.121,14.188,14.065,14.101,500000.0
2007-03-01 11:31:00,14.146,14.175,14.074,14.143,350000.0
2007-03-01 11:32:00,14.157,14.187,14.093,14.093,450000.0
2007-03-01 11:33:00,14.07,14.196,14.07,14.153,350000.0
2007-03-01 11:34:00,14.166,14.176,14.076,14.084,450000.0
2007-03-01 11:35:00,14.169,14.192,14.067,14.129,450000.0
2007-03-01 11:36:00,14.088,14.168,14.044,14.096,550000.0
2007-03-01 11:37:00,14.072,14.174,14.056,14.166,400000.0
2007-03-01 11:38:00,14.159,14.199,14.101,14.175,400000.0
2007-03-01 11:39:00,14.112,14.15,14.051,14.065,350000.0
2007-03-01 11:40:00,14.102,14.216,14.09,14.16,400000.0
2007-03-01 11:41:00,14.096,14.169,14.09,14.122,350000.0
2007-03-01 11:42:00,14.079,14.205,14.079,14.177,350000.0
2007-03-01 11:43:00,14.181,14.19,14.087,14.19,350000.0
2007-03-01 11:45:00,14.068,14.147,14.025,14.147,550000.0
2007-03-01 11:46:00,14.173,14.229,14.094,14.116,400000.0
2007-03-01 11:47:00,14.129,14.172,14.037,14.158,500000.0
2007-03-01 11:48:00,14.164,14.206,14.105,14.178,400000.0
2007-03-01 11:49:00,14.175,14.256,14.116,14.188,350000.0
2007-03-01 11:50:00,14.186,14.225,14.113,14.225,350000.0
2007-03-01 11:51:00,14.069,14.202,14.069,14.184,450000.0
2007-03-01 11:52:00,14.144,14.252,14.108,14.252,450000.0
2007-03-01 11:53:00,14.105,14.233,14.105,14.127,400000.0
2007-03-01 11:54:00,14.221,14.221,14.072,14.148,550000.0
2007-03-01 11:55:00,14.164,14.233,14.119,14.233,350000.0
2007-03-01 11:56:00,14.169,14.221,14.151,14.157,350000.0
2007-03-01 11:57:00,14.223,14.23,14.118,14.192,450000.0
2007-03-01 11:58:00,14.115,14.234,14.107,14.234,350000.0
2007-03-01 11:59:00,14.192,14.214,14.055,14.134,450000.0
2007-03-01 12:00:00,14.179,14.179,14.082,14.082,350000.0
2007-03-01 12:01:00,14.21,14.226,14.122,14.139,500000.0
2007-03-01 12:02:00,14.21,14.229,14.086,14.086,400000.0
2007-03-01 12:03:00,14.096,14.207,14.096,14.17,550000.0
2007-03-01 12:04:00,14.16,14.235,14.121,14.121,350000.0
2007-03-01 12:05:00,14.199,14.228,14.099,14.14,350000.0
2007-03-01 12:06:00,14.216,14.221,14.154,14.216,350000.0
2007-03-01 12:07:00,14.245,14.282,14.132,14.19,450000.0
2007-03-01 12:08:00,14.226,14.227,14.131,14.22,450000.0
2007-03-01 12:09:00,14.089,14.196,14.089,14.14,350000.0
2007-03-01 12:10:00,14.199,14.231,14.13,14.176,400000.0
2007-03-01 12:12:00,14.114,14.251,14.114,14.137,350000.0
2007-03-01 12:13:00,14.207,14.247,14.137,14.225,400000.0
2007-03-01 12:14:00,14.231,14.259,14.162,14.177,550000.0
2007-03-01 12:15:00,14.2,14.273,14.179,14.205,400000.0
2007-03-01 12:16:00,14.188,14.253,14.138,14.193,400000.0
2007-03-01 12:17:00,14.247,14.28,14.217,14.269,400000.0
2007-03-01 12:18:00,14.233,14.233,14.123,14.131,450000.0
2007-03-01 12:19:00,14.17,14.231,14.116,14.155,450000.0
2007-03-01 12:20:00,14.201,14.275,14.144,14.215,500000.0
2007-03-01 12:21:00,14.235,14.262,14.121,14.227,500000.0
2007-03-01 12:22:00,14.274,14.274,14.152,14.229,400000.0
2007-03-01 12:23:00,14.26,14.269,14.144,14.158,400000.0
2007-03-01 12:25:00,14.269,14.269,14.144,14.232,450000.0
2007-03-01 12:26:00,14.255,14.257,14.153,14.211,450000.0
2007-03-01 12:27:00,14.274,14.318,14.209,14.282,550000.0
2007-03-01 12:28:00,14.269,14.301,14.179,14.229,500000.0
2007-03-01 12:29:00,14.258,14.29,14.142,14.15,500000.0
2007-03-01 12:30:00,14.167,14.293,14.166,14.293,450000.0
2007-03-01 12:31:00,14.255,14.257,14.194,14.244,350000.0
2007-03-01 12:32:00,14.138,14.279,14.138,14.166,450000.0
2007-03-01 12:33:00,14.295,14.295,14.185,14.287,450000.0
2007-03-01 12:34:00,14.123,14.226,14.115,14.115,450000.0
2007-03-01 12:35:00,14.268,14.282,14.166,14.166,350000.0
2007-03-01 12:36:00,14.288,14.31,14.178,14.249,350000.0
2007-03-01 12:37:00,14.265,14.277,14.177,14.177,500000.0
2007-03-01 12:38:00,14.245,14.268,14.149,14.208,450000.0
2007-03-01 12:39:00,14.231,14.275,14.133,14.229,450000.0
2007-03-01 12:40:00,14.21,14.293,14.146,14.201,450000.0
2007-03-01 12:41:00,14.211,14.244,14.12,14.244,450000.0
2007-03-01 12:42:00,14.147,14.276,14.147,14.236,550000.0
2007-03-01 12:43:00,14.2,14.248,14.123,14.154,500000.0
2007-03-01 12:44:00,14.19,14.235,14.086,14.114,450000.0
2007-03-01 12:45:00,14.173,14.282,14.133,14.191,400000.0
2007-03-01 12:46:00,14.15,14.262,14.131,14.131,500000.0
2007-03-01 12:47:00,14.172,14.265,14.122,14.187,350000.0
2007-03-01 12:48:00,14.162,14.262,14.127,14.235,550000.0
2007-03-01 12:49:00,14.21,14.291,14.18,14.18,450000.0
2007-03-01 12:50:00,14.224,14.287,14.177,14.177,400000.0
2007-03-01 12:51:00,14.153,14.298,14.146,14.269,500000.0
2007-03-01 12:52:00,14.186,14.309,14.156,14.293,500000.0
2007-03-01 12:53:00,14.165,14.25,14.142,14.206,500000.0
2007-03-01 12:54:00,14.216,14.216,14.111,14.164,450000.0
2007-03-01 12:55:00,14.177,14.302,14.177,14.302,450000.0
2007-03-01 12:56:00,14.26,14.304,14.167,14.175,450000.0
2007-03-01 12:57:00,14.22,14.266,14.114,14.114,400000.0
2007-03-01 12:58:00,14.16,14.302,14.16,14.175,400000.0
2007-03-01 12:59:00,14.215,14.242,14.139,14.242,450000.0
2007-03-01 13:00:00,14.27,14.331,14.18,14.216,500000.0
2007-03-01 13:01:00,14.153,14.28,14.153,14.229,400000.0
2007-03-01 13:02:00,14.18,14.272,14.18,14.215,400000.0
2007-03-01 13:03:00,14.202,14.258,14.117,14.117,450000.0
2007-03-01 13:04:00,14.222,14.312,14.191,14.199,450000.0
2007-03-01 13:05:00,14.178,14.292,14.178,14.287,400000.0
2007-03-01 13:06:00,14.293,14.293,14.153,14.241,450000.0
2007-03-01 13:07:00,14.29,14.29,14.13,14.196,500000.0
2007-03-01 13:08:00,14.2,14.297,14.175,14.179,400000.0
2007-03-01 13:09:00,14.274,14.274,14.149,14.154,450000.0
2007-03-01 13:10:00,14.238,14.314,14.157,14.183,500000.0
2007-03-01 13:11:00,14.172,14.262,14.172,14.224,400000.0
2007-03-01 13:12:00,14.246,14.274,14.168,14.168,550000.0
2007-03-01 13:13:00,14.265,14.265,14.098,14.195,450000.0
2007-03-01 13:14:00,14.087,14.249,14.087,14.221,350000.0
2007-03-01 13:15:00,14.157,14.263,14.093,14.211,400000.0
2007-03-01 13:16:00,14.206,14.206,14.091,14.205,350000.0
2007-03-01 13:17:00,14.229,14.256,14.128,14.245,450000.0
2007-03-01 13:18:00,14.107,14.259,14.107,14.243,400000.0
2007-03-01 13:19:00,14.16,14.241,14.105,14.137,400000.0
2007-03-01 13:20:00,14.161,14.233,14.119,14.186,500000.0
2007-03-01 13:21:00,14.134,14.249,14.134,14.136,350000.0
2007-03-01 13:22:00,14.151,14.253,14.138,14.166,400000.0
2007-03-01 13:23:00,14.195,14.269,14.149,14.164,350000.0
2007-03-01 13:24:00,14.235,14.265,14.157,14.177,450000.0
2007-03-01 13:25:00,14.244,14.254,14.168,14.254,350000.0
2007-03-01 13:26:00,14.155,14.231,14.096,14.161,550000.0
2007-03-01 13:27:00,14.157,14.242,14.157,14.214,500000.0
2007-03-01 13:28:00,14.214,14.261,14.132,14.169,400000.0
2007-03-01 13:30:00,14.236,14.236,14.044,14.092,650000.0
2007-03-01 13:31:00,14.08,14.211,14.08,14.211,450000.0
2007-03-01 13:32:00,14.177,14.281,14.134,14.192,750000.0
2007-03-01 13:33:00,14.173,14.213,14.127,14.163,450000.0
2007-03-01 13:34:00,14.196,14.275,14.107,14.223,600000.0
2007-03-01 13:35:00,14.225,14.277,14.166,14.198,750000.0
2007-03-01 13:36:00,14.228,14.264,14.124,14.218,650000.0
2007-03-01 13:37:00,14.117,14.216,14.108,14.216,500000.0
2007-03-01 13:38:00,14.218,14.264,14.13,14.264,600000.0
2007-03-01 13:39:00,14.252,14.333,14.203,14.273,650000.0
2007-03-01 13:40:00,14.22,14.256,14.074,14.238,450000.0
2007-03-01 13:41:00,14.14,14.243,14.129,14.205,650000.0
2007-03-01 13:42:00,14.262,14.262,14.165,14.173,550000.0
2007-03-01 13:43:00,14.142,14.287,14.135,14.243,750000.0
2007-03-01 13:44:00,14.189,14.295,14.172,14.217,350000.0
2007-03-01 13:45:00,14.199,14.299,14.179,14.275,550000.0
2007-03-01 13:46:00,14.265,14.265,14.128,14.175,650000.0
2007-03-01 13:47:00,14.266,14.282,14.151,14.192,550000.0
2007-03-01 13:48:00,14.229,14.256,14.14,14.218,450000.0
2007-03-01 13:49:00,14.146,14.276,14.146,14.245,400000.0
2007-03-01 13:50:00,14.193,14.215,14.143,14.202,500000.0
2007-03-01 13:51:00,14.247,14.265,14.159,14.159,400000.0
2007-03-01 13:52:00,14.287,14.3,14.168,14.205,650000.0
2007-03-01 13:53:00,14.188,14.313,14.119,14.209,600000.0
2007-03-01 13:54:00,14.222,14.286,14.171,14.179,750000.0
2007-03-01 13:55:00,14.248,14.28,14.223,14.234,550000.0
2007-03-01 13:56:00,14.25,14.26,14.107,14.185,600000.0
2007-03-01 13:57:00,14.213,14.265,14.155,14.155,550000.0
2007-03-01 13:58:00,14.144,14.289,14.144,14.154,650000.0
2007-03-01 13:59:00,14.197,14.289,14.18,14.186,350000.0
2007-03-01 14:00:00,14.235,14.279,14.146,14.184,600000.0
2007-03-01 14:01:00,14.204,14.245,14.076,14.245,600000.0
2007-03-01 14:02:00,14.266,14.266,14.131,14.206,550000.0
2007-03-01 14:03:00,14.243,14.267,14.146,14.231,650000.0
2007-03-01 14:04:00,14.159,14.276,14.139,14.276,600000.0
2007-03-01 14:05:00,14.258,14.258,14.123,14.229,400000.0
2007-03-01 14:06:00,14.231,14.239,14.098,14.098,550000.0
2007-03-01 14:07:00,14.148,14.263,14.112,14.232,950000.0
2007-03-01 14:08:00,14.186,14.257,14.15,14.188,650000.0
2007-03-01 14:09:00,14.086,14.241,14.086,14.147,550000.0
2007-03-01 14:10:00,14.155,14.232,14.095,14.117,550000.0
2007-03-01 14:11:00,14.178,14.214,14.108,14.214,700000.0
2007-03-01 14:12:00,14.227,14.262,14.125,14.256,600000.0
2007-03-01 14:13:00,14.246,14.246,14.101,14.127,450000.0
2007-03-01 14:14:00,14.113,14.219,14.048,14.144,600000.0
2007-03-01 14:15:00,14.198,14.228,14.08,14.125,750000.0
2007-03-01 14:16:00,14.127,14.262,14.122,14.206,650000.0
2007-03-01 14:17:00,14.21,14.215,14.114,14.143,650000.0
2007-03-01 14:18:00,14.121,14.241,14.118,14.241,550000.0
2007-03-01 14:19:00,14.164,14.234,14.1,14.119,750000.0
2007-03-01 14:20:00,14.131,14.236,14.097,14.148,450000.0
2007-03-01 14:21:00,14.135,14.252,14.072,14.166,500000.0
2007-03-01 14:22:00,14.27,14.27,14.131,14.131,800000.0
2007-03-01 14:23:00,14.16,14.267,14.16,14.247,500000.0
2007-03-01 14:24:00,14.275,14.277,14.144,14.277,550000.0
2007-03-01 14:25:00,14.174,14.251,14.157,14.198,550000.0
2007-03-01 14:26:00,14.22,14.253,14.134,14.197,450000.0
2007-03-01 14:27:00,14.222,14.279,14.15,14.268,550000.0
2007-03-01 14:28:00,14.229,14.229,14.172,14.212,600000.0
2007-03-01 14:29:00,14.26,14.268,14.135,14.222,450000.0
2007-03-01 14:30:00,14.255,14.277,14.143,14.143,600000.0
2007-03-01 14:31:00,14.183,14.275,14.183,14.255,500000.0
2007-03-01 14:32:00,14.241,14.289,14.169,14.189,800000.0
2007-03-01 14:33:00,14.25,14.25,14.094,14.152,400000.0
2007-03-01 14:34:00,14.207,14.242,14.114,14.114,650000.0
2007-03-01 14:35:00,14.193,14.254,14.098,14.254,450000.0
2007-03-01 14:36:00,14.22,14.234,14.139,14.205,450000.0
2007-03-01 14:37:00,14.199,14.226,14.088,14.226,650000.0
2007-03-01 14:38:00,14.204,14.238,14.106,14.141,650000.0
2007-03-01 14:39:00,14.146,14.23,14.074,14.191,850000.0
2007-03-01 14:40:00,14.186,14.235,14.121,14.188,450000.0
2007-03-01 14:41:00,14.157,14.264,14.15,14.202,650000.0
2007-03-01 14:42:00,14.18,14.265,14.145,14.244,500000.0
2007-03-01 14:43:00,14.243,14.275,14.148,14.224,700000.0
2007-03-01 14:44:00,14.224,14.239,14.132,14.225,750000.0
2007-03-01 14:45:00,14.213,14.277,14.185,14.24,550000.0
2007-03-01 14:46:00,14.224,14.255,14.155,14.173,450000.0
2007-03-01 14:47:00,14.221,14.266,14.116,14.223,450000.0
2007-03-01 14:48:00,14.178,14.196,14.048,14.189,600000.0
2007-03-01 14:49:00,14.174,14.185,14.019,14.056,750000.0
2007-03-01 14:50:00,14.09,14.218,14.078,14.097,700000.0
2007-03-01 14:51:00,14.188,14.205,14.094,14.165,450000.0
2007-03-01 14:52:00,14.225,14.225,14.12,14.12,500000.0
2007-03-01 14:53:00,14.121,14.198,14.081,14.141,450000.0
2007-03-01 14:54:00,14.083,14.231,14.083,14.132,700000.0
2007-03-01 14:55:00,14.17,14.196,14.077,14.077,550000.0
2007-03-01 14:56:00,14.183,14.238,14.094,14.12,650000.0
2007-03-01 14:57:00,14.181,14.226,14.099,14.183,750000.0
2007-03-01 14:58:00,14.12,14.186,14.071,14.104,500000.0
2007-03-01 14:59:00,14.096,14.147,14.03,14.07,750000.0
2007-03-01 15:00:00,14.049,14.172,14.049,14.11,600000.0
2007-03-01 15:01:00,14.06,14.192,14.045,14.143,750000.0
2007-03-01 15:02:00,14.042,14.145,14.001,14.089,700000.0
2007-03-01 15:03:00,14.111,14.141,14.008,14.139,650000.0
2007-03-01 15:04:00,14.047,14.15,13.996,14.021,750000.0
2007-03-01 15:05:00,14.005,14.133,14.005,14.025,600000.0
2007-03-01 15:06:00,14.058,14.069,13.95,13.95,650000.0
2007-03-01 15:07:00,14.036,14.095,13.951,14.065,450000.0
2007-03-01 15:08:00,13.971,14.131,13.971,14.069,500000.0
2007-03-01 15:09:00,14.119,14.128,14.009,14.127,650000.0
2007-03-01 15:10:00,14.011,14.078,13.919,14.044,650000.0
2007-03-01 15:11:00,14.022,14.135,13.994,14.016,600000.0
2007-03-01 15:12:00,14.121,14.129,14.033,14.087,300000.0
2007-03-01 15:13:00,14.097,14.143,14.028,14.046,500000.0
2007-03-01 15:14:00,14.052,14.105,13.968,13.991,500000.0
2007-03-01 15:15:00,14.003,14.088,13.977,14.046,550000.0
2007-03-01 15:16:00,14.087,14.113,13.994,14.113,500000.0
2007-03-01 15:17:00,14.072,14.145,14.002,14.008,600000.0
2007-03-01 15:18:00,14.124,14.124,14.003,14.049,600000.0
2007-03-01 15:19:00,14.07,14.1,13.992,14.053,600000.0
2007-03-01 15:20:00,14.07,14.091,13.989,14.09,550000.0
2007-03-01 15:21:00,14.082,14.13,14.007,14.13,350000.0
2007-03-01 15:22:00,14.08,14.11,14.029,14.103,700000.0
2007-03-01 15:23:00,14.084,14.147,14.025,14.113,800000.0
2007-03-01 15:24:00,14.108,14.16,14.035,14.129,400000.0
2007-03-01 15:25:00,14.127,14.166,14.033,14.135,550000.0
2007-03-01 15:26:00,14.022,14.119,14.022,14.035,700000.0
2007-03-01 15:27:00,14.099,14.14,14.022,14.059,550000.0
2007-03-01 15:28:00,14.109,14.16,14.031,14.112,550000.0
2007-03-01 15:29:00,14.142,14.164,14.014,14.07,400000.0
2007-03-01 15:30:00,14.137,14.181,14.048,14.079,750000.0
2007-03-01 15:31:00,14.074,14.172,14.007,14.156,700000.0
2007-03-01 15:32:00,14.042,14.093,13.986,14.089,550000.0
2007-03-01 15:33:00,14.046,14.152,13.97,14.119,600000.0
2007-03-01 15:34:00,13.985,14.109,13.955,14.043,500000.0
2007-03-01 15:35:00,14.042,14.115,14.012,14.048,450000.0
2007-03-01 15:36:00,14.055,14.117,13.969,14.106,850000.0
2007-03-01 15:37:00,14.024,14.192,14.024,14.127,450000.0
2007-03-01 15:38:00,14.082,14.171,14.058,14.079,800000.0
2007-03-01 15:39:00,14.038,14.166,14.038,14.068,350000.0
2007-03-01 15:40:00,14.047,14.152,14.028,14.082,650000.0
2007-03-01 15:41:00,14.045,14.174,14.045,14.143,550000.0
2007-03-01 15:42:00,14.155,14.171,14.056,14.108,650000.0
2007-03-01 15:43:00,14.128,14.201,14.081,14.09,650000.0
2007-03-01 15:44:00,14.185,14.217,14.079,14.188,600000.0
2007-03-01 15:45:00,14.147,14.23,14.094,14.226,550000.0
2007-03-01 15:46:00,14.151,14.269,14.143,14.16,600000.0
2007-03-01 15:47:00,14.169,14.263,14.099,14.115,800000.0
2007-03-01 15:48:00,14.19,14.235,14.101,14.141,650000.0
2007-03-01 15:49:00,14.199,14.231,14.098,14.231,550000.0
2007-03-01 15:50:00,14.138,14.226,14.079,14.174,700000.0
2007-03-01 15:51:00,14.213,14.261,14.128,14.14,500000.0
2007-03-01 15:52:00,14.123,14.261,14.123,14.217,500000.0
2007-03-01 15:53:00,14.212,14.278,14.162,14.199,600000.0
2007-03-01 15:54:00,14.127,14.224,14.122,14.221,750000.0
2007-03-01 15:55:00,14.089,14.198,14.088,14.187,550000.0
2007-03-01 15:56:00,14.061,14.207,14.061,14.147,650000.0
2007-03-01 15:57:00,14.139,14.254,14.099,14.17,650000.0
2007-03-01 15:58:00,14.115,14.224,14.078,14.224,600000.0
2007-03-01 15:59:00,14.243,14.243,14.107,14.115,500000.0
2007-03-01 16:00:00,14.162,14.217,14.056,14.128,550000.0
2007-03-01 16:01:00,14.204,14.212,14.093,14.093,650000.0
2007-03-01 16:02:00,14.083,14.209,14.067,14.153,600000.0
2007-03-01 16:03:00,14.165,14.19,14.042,14.11,650000.0
2007-03-01 16:04:00,14.041,14.174,14.002,14.174,700000.0
2007-03-01 16:05:00,14.201,14.22,14.064,14.164,450000.0
2007-03-01 16:06:00,14.094,14.24,14.083,14.182,400000.0
2007-03-01 16:07:00,14.123,14.215,14.098,14.112,750000.0
2007-03-01 16:08:00,14.112,14.239,14.104,14.156,700000.0
2007-03-01 16:09:00,14.193,14.217,14.08,14.124,500000.0
2007-03-01 16:10:00,14.207,14.246,14.115,14.212,550000.0
2007-03-01 16:11:00,14.109,14.186,14.009,14.047,600000.0
2007-03-01 16:12:00,14.091,14.25,14.091,14.154,550000.0
2007-03-01 16:13:00,14.14,14.208,14.094,14.208,550000.0
2007-03-01 16:14:00,14.194,14.194,14.048,14.124,700000.0
2007-03-01 16:15:00,14.197,14.197,14.056,14.056,350000.0
2007-03-01 16:16:00,14.187,14.207,14.065,14.158,750000.0
2007-03-01 16:17:00,14.163,14.185,14.05,14.054,400000.0
2007-03-01 16:18:00,14.202,14.225,14.102,14.175,450000.0
2007-03-01 16:19:00,14.151,14.194,14.067,14.165,350000.0
2007-03-01 16:20:00,14.167,14.179,14.015,14.067,700000.0
2007-03-01 16:21:00,14.138,14.142,14.005,14.13,550000.0
2007-03-01 16:22:00,14.139,14.218,14.062,14.062,650000.0
2007-03-01 16:23:00,14.075,14.171,14.059,14.059,550000.0
2007-03-01 16:24:00,14.144,14.206,14.067,14.175,750000.0
2007-03-01 16:25:00,14.035,14.146,14.035,14.136,450000.0
2007-03-01 16:26:00,14.068,14.11,13.957,13.957,750000.0
2007-03-01 16:27:00,13.982,14.11,13.979,13.993,450000.0
2007-03-01 16:28:00,14.08,14.114,13.996,14.031,550000.0
2007-03-01 16:29:00,14.073,14.12,13.999,14.088,500000.0
2007-03-01 16:30:00,14.079,14.143,13.964,14.109,750000.0
2007-03-01 16:31:00,14.064,14.16,14.009,14.073,400000.0
2007-03-01 16:32:00,14.139,14.171,14.015,14.036,400000.0
2007-03-01 16:33:00,14.046,14.135,14.005,14.037,450000.0
2007-03-01 16:34:00,14.065,14.119,14.013,14.085,500000.0
2007-03-01 16:35:00,14.004,14.116,13.956,14.023,600000.0
2007-03-01 16:36:00,14.095,14.096,13.947,14.041,600000.0
2007-03-01 16:37:00,14.12,14.136,13.999,14.008,700000.0
2007-03-01 16:38:00,13.952,14.046,13.921,13.966,500000.0
2007-03-01 16:39:00,14.008,14.09,13.989,14.082,750000.0
2007-03-01 16:40:00,14.095,14.095,13.958,13.958,350000.0
2007-03-01 16:41:00,13.951,14.054,13.951,13.977,500000.0
2007-03-01 16:42:00,14.046,14.054,13.937,14.054,650000.0
2007-03-01 16:43:00,13.932,14.059,13.932,13.965,350000.0
2007-03-01 16:44:00,13.98,14.034,13.886,13.902,600000.0
2007-03-01 16:45:00,13.966,14.027,13.91,13.964,550000.0
2007-03-01 16:46:00,14.045,14.045,13.921,14.006,650000.0
2007-03-01 16:47:00,14.065,14.095,13.933,13.961,700000.0
2007-03-01 16:48:00,14.011,14.041,13.91,13.983,750000.0
2007-03-01 16:49:00,13.952,14.049,13.9,13.925,700000.0
2007-03-01 16:50:00,13.971,14.064,13.967,13.971,500000.0
2007-03-01 16:51:00,14.06,14.06,13.932,13.966,500000.0
2007-03-01 16:52:00,13.948,14.022,13.895,14.021,600000.0
2007-03-01 16:53:00,13.956,14.05,13.911,13.954,450000.0
2007-03-01 16:54:00,13.957,14.055,13.932,13.94,550000.0
2007-03-01 16:55:00,14.039,14.056,13.896,13.967,800000.0
2007-03-01 16:56:00,13.966,14.07,13.966,13.975,550000.0
2007-03-01 16:57:00,13.99,14.1,13.945,13.955,500000.0
2007-03-01 16:58:00,14.0,14.147,14.0,14.034,500000.0
2007-03-01 16:59:00,13.995,14.104,13.995,13.996,500000.0
2007-03-01 17:00:00,14.09,14.091,13.969,13.988,700000.0
2007-03-01 17:01:00,13.997,14.1,13.962,14.017,600000.0
2007-03-01 17:02:00,14.025,14.097,13.959,14.052,500000.0
2007-03-01 17:03:00,14.042,14.123,14.011,14.037,750000.0
2007-03-01 17:04:00,14.003,14.106,13.985,14.047,600000.0
2007-03-01 17:05:00,14.003,14.129,13.969,14.041,700000.0
2007-03-01 17:06:00,14.084,14.139,13.99,14.054,550000.0
2007-03-01 17:07:00,14.071,14.15,14.004,14.059,500000.0
2007-03-01 17:08:00,13.97,14.107,13.97,14.031,700000.0
2007-03-01 17:09:00,14.065,14.102,13.966,14.02,450000.0
2007-03-01 17:10:00,14.077,14.108,14.009,14.083,450000.0
2007-03-01 17:11:00,14.114,14.12,13.969,13.984,650000.0
2007-03-01 17:12:00,13.999,14.137,13.999,14.121,600000.0
2007-03-01 17:13:00,14.012,14.124,13.955,14.079,900000.0
2007-03-01 17:14:00,14.039,14.098,13.977,14.089,700000.0
2007-03-01 17:15:00,14.008,14.136,14.004,14.059,450000.0
2007-03-01 17:16:00,14.088,14.162,14.004,14.074,650000.0
2007-03-01 17:17:00,14.126,14.132,13.968,14.07,450000.0
2007-03-01 17:18:00,14.0,14.132,14.0,14.109,550000.0
2007-03-01 17:19:00,14.018,14.19,14.018,14.125,550000.0
2007-03-01 17:20:00,14.122,14.148,14.0,14.067,450000.0
2007-03-01 17:21:00,14.097,14.148,14.097,14.126,250000.0
2007-03-01 17:22:00,14.131,14.131,14.053,14.106,350000.0
2007-03-01 17:23:00,14.017,14.104,13.993,14.09,750000.0
2007-03-01 17:24:00,14.107,14.114,14.022,14.032,350000.0
2007-03-01 17:25:00,14.049,14.128,14.028,14.128,500000.0
2007-03-01 17:26:00,14.115,14.115,13.985,14.06,500000.0
2007-03-01 17:27:00,14.08,14.104,13.985,14.104,750000.0
2007-03-01 17:28:00,14.119,14.119,13.986,14.001,750000.0
2007-03-01 17:29:00,14.042,14.161,14.042,14.105,600000.0
2007-03-01 17:30:00,13.999,14.137,13.999,14.096,600000.0
2007-03-01 17:31:00,14.059,14.117,13.981,14.079,800000.0
2007-03-01 17:32:00,14.112,14.123,14.008,14.081,550000.0
2007-03-01 17:33:00,14.088,14.159,14.018,14.109,500000.0
2007-03-01 17:34:00,14.109,14.2,14.038,14.149,600000.0
2007-03-01 17:35:00,14.071,14.133,14.002,14.064,700000.0
2007-03-01 17:36:00,14.081,14.119,13.978,14.119,650000.0
2007-03-01 17:37:00,14.088,14.088,13.961,14.063,650000.0
2007-03-01 17:38:00,14.054,14.106,14.012,14.03,450000.0
2007-03-01 17:39:00,14.066,14.073,13.946,13.993,400000.0
2007-03-01 17:40:00,13.99,14.14,13.99,14.105,750000.0
2007-03-01 17:41:00,14.066,14.084,14.001,14.074,350000.0
2007-03-01 17:42:00,14.087,14.122,13.996,14.088,550000.0
2007-03-01 17:43:00,14.032,14.141,13.993,14.02,800000.0
2007-03-01 17:44:00,14.1,14.112,14.001,14.07,550000.0
2007-03-01 17:45:00,14.011,14.106,13.99,14.011,700000.0
2007-03-01 17:46:00,14.002,14.146,13.99,14.064,550000.0
2007-03-01 17:47:00,14.07,14.097,13.969,14.029,550000.0
2007-03-01 17:48:00,14.043,14.098,13.976,14.098,500000.0
2007-03-01 17:49:00,14.058,14.115,13.992,14.075,500000.0
2007-03-01 17:50:00,14.081,14.081,13.923,13.986,950000.0
2007-03-01 17:51:00,14.052,14.1,13.94,14.013,850000.0
2007-03-01 17:52:00,14.076,14.113,13.982,13.99,400000.0
2007-03-01 17:53:00,14.034,14.126,13.989,14.115,900000.0
2007-03-01 17:54:00,14.046,14.125,13.998,14.125,500000.0
2007-03-01 17:55:00,14.022,14.108,13.997,14.077,450000.0
2007-03-01 17:56:00,14.011,14.132,14.011,14.067,600000.0
2007-03-01 17:57:00,14.016,14.105,14.016,14.087,550000.0
2007-03-01 17:58:00,14.099,14.106,14.023,14.077,550000.0
2007-03-01 17:59:00,14.012,14.125,14.004,14.031,400000.0
2007-03-01 18:00:00,14.04,14.152,14.013,14.092,450000.0
2007-03-01 18:01:00,14.094,14.182,14.028,14.146,750000.0
2007-03-01 18:02:00,14.031,14.134,14.027,14.111,700000.0
2007-03-01 18:03:00,14.09,14.128,14.037,14.122,600000.0
2007-03-01 18:04:00,14.154,14.177,14.023,14.068,650000.0
2007-03-01 18:05:00,14.084,14.181,13.997,14.147,650000.0
2007-03-01 18:06:00,14.106,14.131,14.0,14.0,600000.0
2007-03-01 18:07:00,14.109,14.176,14.046,14.126,650000.0
2007-03-01 18:08:00,13.987,14.107,13.987,14.005,450000.0
2007-03-01 18:09:00,14.101,14.128,13.989,13.989,400000.0
2007-03-01 18:10:00,14.0,14.102,14.0,14.059,500000.0
2007-03-01 18:11:00,13.988,14.098,13.96,14.027,550000.0
2007-03-01 18:12:00,14.08,14.08,13.946,14.056,400000.0
2007-03-01 18:13:00,14.044,14.108,13.996,14.108,550000.0
2007-03-01 18:14:00,14.079,14.097,13.934,14.062,600000.0
2007-03-01 18:15:00,13.999,14.104,13.994,14.086,350000.0
2007-03-01 18:16:00,13.987,14.094,13.957,13.973,600000.0
2007-03-01 18:17:00,13.971,14.099,13.971,14.064,550000.0
2007-03-01 18:18:00,14.052,14.149,13.992,13.992,500000.0
2007-03-01 18:19:00,14.102,14.102,13.994,14.081,400000.0
2007-03-01 18:20:00,14.017,14.132,13.967,14.059,550000.0
2007-03-01 18:21:00,14.052,14.141,14.039,14.113,950000.0
2007-03-01 18:22:00,14.01,14.128,14.01,14.039,500000.0
2007-03-01 18:23:00,14.116,14.142,14.075,14.142,500000.0
2007-03-01 18:24:00,14.007,14.126,13.995,14.124,600000.0
2007-03-01 18:25:00,14.064,14.176,14.038,14.06,600000.0
2007-03-01 18:26:00,14.089,14.189,14.054,14.158,800000.0
2007-03-01 18:27:00,14.033,14.136,14.01,14.107,500000.0
2007-03-01 18:28:00,14.102,14.105,14.0,14.105,450000.0
2007-03-01 18:29:00,14.06,14.163,14.041,14.145,550000.0
2007-03-01 18:30:00,14.096,14.13,13.979,14.059,700000.0
2007-03-01 18:31:00,14.031,14.127,14.031,14.099,450000.0
2007-03-01 18:32:00,14.013,14.103,13.936,14.009,700000.0
2007-03-01 18:33:00,14.078,14.1,13.996,14.022,600000.0
2007-03-01 18:34:00,14.105,14.15,14.051,14.15,500000.0
2007-03-01 18:35:00,14.023,14.13,14.022,14.069,500000.0
2007-03-01 18:36:00,14.062,14.136,13.965,14.136,800000.0
2007-03-01 18:37:00,14.054,14.126,13.972,14.114,750000.0
2007-03-01 18:38:00,14.117,14.145,13.96,13.993,900000.0
2007-03-01 18:39:00,14.11,14.11,13.993,14.086,600000.0
2007-03-01 18:40:00,14.068,14.107,14.014,14.089,450000.0
2007-03-01 18:41:00,14.053,14.108,14.025,14.075,600000.0
2007-03-01 18:42:00,14.123,14.16,13.999,14.023,700000.0
2007-03-01 18:43:00,14.038,14.092,13.931,14.016,650000.0
2007-03-01 18:44:00,14.081,14.107,13.965,14.027,650000.0
2007-03-01 18:45:00,13.981,14.127,13.981,14.064,500000.0
2007-03-01 18:46:00,13.99,14.119,13.981,14.064,500000.0
2007-03-01 18:47:00,13.969,14.093,13.959,14.047,500000.0
2007-03-01 18:48:00,14.076,14.147,13.995,13.996,450000.0
2007-03-01 18:49:00,13.982,14.092,13.968,14.092,450000.0
2007-03-01 18:50:00,14.05,14.1,13.962,14.1,400000.0
2007-03-01 18:51:00,14.023,14.08,13.986,14.006,550000.0
2007-03-01 18:52:00,14.073,14.174,14.033,14.134,700000.0
2007-03-01 18:53:00,14.073,14.113,13.96,14.113,700000.0
2007-03-01 18:54:00,14.074,14.097,13.974,13.977,350000.0
2007-03-01 18:55:00,14.116,14.155,14.021,14.095,700000.0
2007-03-01 18:56:00,14.079,14.09,13.976,14.027,400000.0
2007-03-01 18:57:00,14.007,14.085,13.932,14.062,900000.0
2007-03-01 18:58:00,14.1,14.105,14.025,14.087,400000.0
2007-03-01 18:59:00,13.992,14.09,13.992,14.035,750000.0
2007-03-01 19:00:00,14.034,14.121,13.979,14.115,550000.0
2007-03-01 19:01:00,13.994,14.123,13.994,14.059,650000.0
2007-03-01 19:02:00,14.098,14.098,13.96,14.063,900000.0
2007-03-01 19:03:00,14.059,14.101,13.959,13.973,500000.0
2007-03-01 19:04:00,14.066,14.097,13.977,14.024,450000.0
2007-03-01 19:05:00,14.034,14.067,13.959,13.99,350000.0
2007-03-01 19:06:00,14.063,14.088,13.974,14.088,450000.0
2007-03-01 19:07:00,14.049,14.049,13.941,14.0,550000.0
2007-03-01 19:08:00,13.983,14.089,13.98,13.984,550000.0
2007-03-01 19:09:00,13.986,14.117,13.986,14.038,650000.0
2007-03-01 19:10:00,14.087,14.087,13.969,14.078,400000.0
2007-03-01 19:11:00,14.001,14.103,13.973,14.041,500000.0
2007-03-01 19:12:00,13.995,14.088,13.968,13.968,500000.0
2007-03-01 19:13:00,14.01,14.1,13.95,13.95,450000.0
2007-03-01 19:14:00,13.952,14.076,13.952,14.071,500000.0
2007-03-01 19:15:00,14.113,14.12,14.011,14.08,800000.0
2007-03-01 19:16:00,14.094,14.094,14.004,14.046,500000.0
2007-03-01 19:17:00,14.095,14.115,13.983,14.115,400000.0
2007-03-01 19:18:00,14.107,14.107,13.956,14.019,450000.0
2007-03-01 19:19:00,14.052,14.07,13.944,14.07,500000.0
2007-03-01 19:20:00,14.039,14.061,13.958,13.958,400000.0
2007-03-01 19:21:00,14.063,14.063,13.943,13.984,450000.0
2007-03-01 19:22:00,14.024,14.056,13.925,13.925,550000.0
2007-03-01 19:23:00,14.041,14.066,13.926,13.958,550000.0
2007-03-01 19:24:00,14.003,14.095,13.995,14.07,400000.0
2007-03-01 19:25:00,13.947,14.044,13.945,14.039,450000.0
2007-03-01 19:26:00,14.018,14.034,13.898,14.034,350000.0
2007-03-01 19:27:00,14.013,14.084,13.946,14.038,350000.0
2007-03-01 19:28:00,13.995,14.092,13.995,14.032,450000.0
2007-03-01 19:29:00,13.956,14.07,13.906,13.935,550000.0
2007-03-01 19:30:00,14.053,14.09,13.942,13.948,450000.0
2007-03-01 19:31:00,13.97,14.047,13.952,13.992,450000.0
2007-03-01 19:32:00,13.999,14.063,13.932,13.977,700000.0
2007-03-01 19:33:00,13.953,14.051,13.926,13.926,450000.0
2007-03-01 19:34:00,14.053,14.053,13.93,13.93,350000.0
2007-03-01 19:35:00,14.047,14.056,13.924,13.945,350000.0
2007-03-01 19:36:00,14.021,14.032,13.909,14.011,250000.0
2007-03-01 19:37:00,13.955,14.037,13.907,13.956,550000.0
2007-03-01 19:38:00,13.914,14.002,13.877,13.929,500000.0
2007-03-01 19:39:00,13.943,13.978,13.921,13.937,400000.0
2007-03-01 19:40:00,13.957,13.982,13.853,13.951,350000.0
2007-03-01 19:41:00,13.928,14.014,13.865,13.911,400000.0
2007-03-01 19:42:00,13.939,14.012,13.905,13.968,350000.0
2007-03-01 19:43:00,14.007,14.011,13.947,13.973,400000.0
2007-03-01 19:44:00,13.931,14.013,13.897,13.897,450000.0
2007-03-01 19:45:00,13.901,14.01,13.901,13.991,300000.0
2007-03-01 19:46:00,13.956,14.044,13.877,13.941,400000.0
2007-03-01 19:47:00,13.893,13.893,13.775,13.775,450000.0
2007-03-01 19:48:00,13.805,13.834,13.719,13.773,450000.0
2007-03-01 19:49:00,13.729,13.843,13.635,13.678,550000.0
2007-03-01 19:50:00,13.546,13.69,13.546,13.673,450000.0
2007-03-01 19:51:00,13.64,13.64,13.482,13.521,450000.0
2007-03-01 19:52:00,13.542,13.575,13.443,13.484,550000.0
2007-03-01 19:53:00,13.467,13.628,13.467,13.628,500000.0
2007-03-01 19:54:00,13.534,13.639,13.534,13.598,350000.0
2007-03-01 19:55:00,13.533,13.663,13.525,13.565,500000.0
2007-03-01 19:56:00,13.564,13.679,13.564,13.624,300000.0
2007-03-01 19:57:00,13.573,13.679,13.548,13.604,350000.0
2007-03-01 19:58:00,13.557,13.636,13.522,13.522,350000.0
2007-03-01 19:59:00,13.543,13.632,13.495,13.59,350000.0
2007-03-01 20:00:00,13.596,13.626,13.527,13.626,400000.0
2007-03-01 20:01:00,13.547,13.675,13.539,13.675,500000.0
2007-03-01 20:02:00,13.525,13.631,13.525,13.624,550000.0
2007-03-01 20:03:00,13.555,13.683,13.504,13.508,350000.0
2007-03-01 20:04:00,13.65,13.65,13.533,13.587,550000.0
2007-03-01 20:05:00,13.556,13.631,13.473,13.603,750000.0
2007-03-01 20:06:00,13.575,13.636,13.493,13.523,450000.0
2007-03-01 20:07:00,13.57,13.633,13.501,13.633,550000.0
2007-03-01 20:08:00,13.507,13.615,13.472,13.528,450000.0
2007-03-01 20:09:00,13.526,13.619,13.5,13.619,450000.0
2007-03-01 20:10:00,13.591,13.635,13.486,13.598,550000.0
2007-03-01 20:11:00,13.48,13.629,13.48,13.565,550000.0
2007-03-01 20:12:00,13.542,13.614,13.495,13.503,500000.0
2007-03-01 20:13:00,13.559,13.595,13.507,13.525,550000.0
2007-03-01 20:14:00,13.599,13.614,13.449,13.468,550000.0
2007-03-01 20:15:00,13.548,13.571,13.453,13.534,350000.0
2007-03-01 20:16:00,13.573,13.574,13.42,13.449,400000.0
2007-03-01 20:17:00,13.478,13.566,13.411,13.411,400000.0
2007-03-01 20:18:00,13.456,13.524,13.415,13.508,350000.0
2007-03-01 20:19:00,13.487,13.54,13.433,13.54,400000.0
2007-03-01 20:20:00,13.544,13.552,13.447,13.447,450000.0
2007-03-01 20:21:00,13.522,13.572,13.457,13.461,550000.0
2007-03-01 20:22:00,13.554,13.562,13.435,13.45,350000.0
2007-03-01 20:23:00,13.423,13.549,13.423,13.549,450000.0
2007-03-01 20:24:00,13.499,13.499,13.39,13.487,350000.0
2007-03-01 20:25:00,13.486,13.494,13.309,13.414,400000.0
2007-03-01 20:26:00,13.465,13.473,13.376,13.424,350000.0
2007-03-01 20:27:00,13.369,13.416,13.324,13.384,400000.0
2007-03-01 20:28:00,13.337,13.424,13.337,13.375,350000.0
2007-03-01 20:29:00,13.399,13.408,13.311,13.375,500000.0
2007-03-01 20:30:00,13.318,13.422,13.259,13.373,500000.0
2007-03-01 20:31:00,13.408,13.452,13.322,13.431,450000.0
2007-03-01 20:32:00,13.405,13.414,13.298,13.351,300000.0
2007-03-01 20:33:00,13.405,13.448,13.373,13.448,250000.0
2007-03-01 20:34:00,13.352,13.46,13.352,13.438,500000.0
2007-03-01 20:35:00,13.445,13.445,13.303,13.437,550000.0
2007-03-01 20:36:00,13.328,13.448,13.328,13.407,350000.0
2007-03-01 20:37:00,13.311,13.441,13.311,13.441,400000.0
2007-03-01 20:38:00,13.351,13.495,13.345,13.358,300000.0
2007-03-01 20:39:00,13.449,13.499,13.408,13.415,400000.0
2007-03-01 20:40:00,13.424,13.482,13.376,13.482,450000.0
2007-03-01 20:41:00,13.457,13.47,13.311,13.45,500000.0
2007-03-01 20:42:00,13.501,13.501,13.398,13.398,350000.0
2007-03-01 20:43:00,13.407,13.507,13.377,13.377,500000.0
2007-03-01 20:44:00,13.452,13.537,13.41,13.41,450000.0
2007-03-01 20:45:00,13.499,13.529,13.41,13.491,400000.0
2007-03-01 20:46:00,13.486,13.486,13.362,13.479,550000.0
2007-03-01 20:47:00,13.54,13.568,13.424,13.424,550000.0
2007-03-01 20:48:00,13.498,13.535,13.411,13.535,450000.0
2007-03-01 20:49:00,13.527,13.564,13.441,13.503,500000.0
2007-03-01 20:50:00,13.515,13.515,13.416,13.416,500000.0
2007-03-01 20:51:00,13.494,13.557,13.457,13.557,300000.0
2007-03-01 20:52:00,13.486,13.53,13.439,13.53,150000.0
2007-03-01 20:53:00,13.496,13.553,13.435,13.435,450000.0
2007-03-01 20:54:00,13.537,13.599,13.5,13.55,450000.0
2007-03-01 20:55:00,13.519,13.562,13.49,13.513,300000.0
2007-03-01 20:56:00,13.547,13.588,13.488,13.508,300000.0
2007-03-01 20:57:00,13.494,13.583,13.463,13.543,450000.0
2007-03-01 20:58:00,13.578,13.578,13.48,13.534,350000.0
2007-03-01 20:59:00,13.463,13.524,13.463,13.515,250000.0
2007-03-01 21:00:00,13.552,13.575,13.436,13.575,300000.0
2007-03-01 21:01:00,13.506,13.55,13.471,13.471,300000.0
2007-03-01 21:02:00,13.48,13.549,13.441,13.441,350000.0
2007-03-01 21:03:00,13.571,13.583,13.476,13.531,350000.0
2007-03-01 21:04:00,13.513,13.582,13.484,13.484,350000.0
2007-03-01 21:05:00,13.535,13.546,13.453,13.479,400000.0
2007-03-01 21:06:00,13.553,13.554,13.452,13.504,500000.0
2007-03-01 21:07:00,13.561,13.612,13.493,13.569,500000.0
2007-03-01 21:09:00,13.568,13.568,13.521,13.521,150000.0
2007-03-01 21:10:00,13.416,13.558,13.416,13.483,800000.0
2007-03-01 21:11:00,13.447,13.527,13.423,13.527,850000.0
2007-03-01 21:12:00,13.425,13.534,13.411,13.526,550000.0
2007-03-01 21:13:00,13.552,13.617,13.493,13.566,750000.0
2007-03-01 21:14:00,13.547,13.547,13.416,13.496,350000.0
2007-03-01 21:15:00,13.563,13.563,13.503,13.516,250000.0
2007-03-01 21:16:00,13.511,13.53,13.381,13.492,850000.0
2007-03-01 21:17:00,13.529,13.54,13.436,13.482,400000.0
2007-03-01 21:18:00,13.435,13.54,13.368,13.456,700000.0
2007-03-01 21:19:00,13.455,13.593,13.434,13.531,1000000.0
2007-03-01 21:20:00,13.517,13.522,13.402,13.522,450000.0
2007-03-01 21:21:00,13.474,13.619,13.462,13.558,450000.0
2007-03-01 21:22:00,13.422,13.52,13.416,13.519,550000.0
2007-03-01 21:23:00,13.489,13.554,13.443,13.501,600000.0
2007-03-01 21:24:00,13.395,13.516,13.395,13.457,600000.0
2007-03-01 21:25:00,13.559,13.58,13.436,13.517,850000.0
2007-03-01 21:26:00,13.556,13.556,13.429,13.499,300000.0
2007-03-01 21:27:00,13.461,13.537,13.447,13.486,350000.0
2007-03-01 21:28:00,13.471,13.521,13.433,13.436,450000.0
2007-03-01 21:29:00,13.474,13.539,13.423,13.539,450000.0
2007-03-01 21:30:00,13.537,13.558,13.425,13.425,450000.0
2007-03-01 21:31:00,13.42,13.529,13.42,13.479,400000.0
2007-03-01 21:32:00,13.458,13.544,13.442,13.543,700000.0
2007-03-01 21:33:00,13.526,13.56,13.44,13.508,400000.0
2007-03-01 21:34:00,13.473,13.545,13.455,13.524,550000.0
2007-03-01 21:36:00,13.534,13.548,13.431,13.513,500000.0
2007-03-01 21:37:00,13.431,13.527,13.431,13.457,450000.0
2007-03-01 21:38:00,13.547,13.547,13.409,13.499,450000.0
2007-03-01 21:39:00,13.502,13.548,13.433,13.466,350000.0
2007-03-01 21:40:00,13.503,13.564,13.445,13.564,300000.0
2007-03-01 21:41:00,13.469,13.554,13.402,13.531,450000.0
2007-03-01 21:42:00,13.525,13.583,13.436,13.506,550000.0
2007-03-01 21:43:00,13.386,13.527,13.377,13.527,850000.0
2007-03-01 21:44:00,13.412,13.557,13.411,13.415,650000.0
2007-03-01 21:45:00,13.521,13.548,13.409,13.548,400000.0
2007-03-01 21:46:00,13.411,13.561,13.411,13.453,750000.0
2007-03-01 21:47:00,13.54,13.555,13.433,13.433,450000.0
2007-03-01 21:48:00,13.501,13.588,13.411,13.499,500000.0
2007-03-01 21:49:00,13.47,13.513,13.397,13.45,900000.0
2007-03-01 21:51:00,13.486,13.54,13.417,13.46,500000.0
2007-03-01 21:52:00,13.363,13.517,13.352,13.418,600000.0
2007-03-01 21:53:00,13.393,13.476,13.359,13.448,650000.0
2007-03-01 21:54:00,13.49,13.517,13.374,13.379,550000.0
2007-03-01 21:55:00,13.478,13.533,13.426,13.426,400000.0
2007-03-01 21:56:00,13.484,13.557,13.431,13.507,800000.0
2007-03-01 21:57:00,13.445,13.524,13.411,13.524,400000.0
2007-03-01 21:58:00,13.483,13.509,13.389,13.509,600000.0
2007-03-01 21:59:00,13.507,13.52,13.391,13.421,450000.0
2007-03-01 22:02:00,13.395,13.554,13.395,13.457,500000.0
2007-03-01 22:03:00,13.448,13.508,13.357,13.508,400000.0
2007-03-01 22:04:00,13.482,13.491,13.385,13.385,300000.0
2007-03-01 22:05:00,13.486,13.512,13.358,13.506,500000.0
2007-03-01 22:06:00,13.508,13.568,13.44,13.44,600000.0
2007-03-01 22:07:00,13.517,13.549,13.415,13.549,400000.0
2007-03-01 22:08:00,13.548,13.549,13.441,13.468,450000.0
2007-03-01 22:09:00,13.427,13.564,13.427,13.529,350000.0
2007-03-01 22:10:00,13.501,13.55,13.435,13.536,550000.0
2007-03-01 22:11:00,13.473,13.564,13.473,13.526,300000.0
2007-03-01 22:12:00,13.528,13.561,13.452,13.452,300000.0
2007-03-01 22:14:00,13.466,13.489,13.466,13.489,100000.0
2007-03-01 22:15:00,13.44,13.555,13.44,13.536,450000.0
2007-03-01 22:17:00,13.595,13.595,13.479,13.581,350000.0
2007-03-01 22:18:00,13.588,13.589,13.453,13.481,500000.0
2007-03-01 22:19:00,13.56,13.564,13.454,13.54,550000.0
2007-03-01 22:20:00,13.479,13.588,13.463,13.547,300000.0
2007-03-01 22:21:00,13.488,13.583,13.481,13.488,450000.0
2007-03-01 22:22:00,13.579,13.579,13.446,13.452,300000.0
2007-03-01 22:24:00,13.528,13.62,13.495,13.584,550000.0
2007-03-01 22:25:00,13.469,13.571,13.463,13.571,350000.0
2007-03-01 22:26:00,13.586,13.586,13.48,13.516,450000.0
2007-03-01 22:27:00,13.564,13.564,13.408,13.449,550000.0
2007-03-01 22:28:00,13.533,13.593,13.477,13.481,400000.0
2007-03-01 22:29:00,13.537,13.601,13.474,13.56,900000.0
2007-03-01 22:30:00,13.577,13.605,13.475,13.605,350000.0
2007-03-01 22:31:00,13.474,13.604,13.461,13.514,950000.0
2007-03-01 22:32:00,13.576,13.576,13.415,13.523,650000.0
2007-03-01 22:33:00,13.5,13.606,13.498,13.58,650000.0
2007-03-01 22:34:00,13.568,13.612,13.498,13.53,400000.0
2007-03-01 22:35:00,13.485,13.605,13.485,13.515,450000.0
2007-03-01 22:36:00,13.494,13.595,13.48,13.489,600000.0
2007-03-01 22:37:00,13.551,13.593,13.47,13.563,800000.0
2007-03-01 22:38:00,13.602,13.62,13.497,13.62,550000.0
2007-03-01 22:39:00,13.613,13.613,13.516,13.59,350000.0
2007-03-01 22:40:00,13.555,13.587,13.475,13.475,700000.0
2007-03-01 22:41:00,13.55,13.583,13.462,13.566,500000.0
2007-03-01 22:42:00,13.466,13.595,13.455,13.572,500000.0
2007-03-01 22:43:00,13.529,13.566,13.505,13.505,400000.0
2007-03-01 22:44:00,13.522,13.578,13.46,13.569,400000.0
2007-03-01 22:45:00,13.575,13.599,13.491,13.582,450000.0
2007-03-01 22:46:00,13.614,13.614,13.498,13.522,650000.0
2007-03-01 22:47:00,13.528,13.62,13.527,13.576,450000.0
2007-03-01 22:48:00,13.606,13.609,13.496,13.609,400000.0
2007-03-01 22:50:00,13.569,13.583,13.476,13.532,400000.0
2007-03-01 22:51:00,13.583,13.612,13.506,13.529,300000.0
2007-03-01 22:52:00,13.562,13.562,13.473,13.554,400000.0
2007-03-01 22:53:00,13.57,13.57,13.437,13.567,550000.0
2007-03-01 22:54:00,13.51,13.572,13.462,13.539,500000.0
2007-03-01 22:55:00,13.465,13.624,13.465,13.566,300000.0
2007-03-01 22:56:00,13.563,13.601,13.457,13.457,550000.0
2007-03-01 22:57:00,13.456,13.552,13.456,13.472,600000.0
2007-03-01 22:58:00,13.553,13.602,13.473,13.602,400000.0
2007-03-01 22:59:00,13.46,13.552,13.436,13.49,500000.0
2007-03-01 23:01:00,13.544,13.568,13.476,13.513,400000.0
2007-03-01 23:02:00,13.474,13.545,13.473,13.473,250000.0
2007-03-01 23:03:00,13.504,13.556,13.448,13.544,1000000.0
2007-03-01 23:05:00,13.466,13.573,13.465,13.494,550000.0
2007-03-01 23:06:00,13.498,13.567,13.416,13.502,600000.0
2007-03-01 23:07:00,13.539,13.594,13.497,13.548,600000.0
2007-03-01 23:08:00,13.594,13.594,13.453,13.547,450000.0
2007-03-01 23:09:00,13.54,13.571,13.499,13.551,450000.0
2007-03-01 23:10:00,13.508,13.572,13.453,13.572,500000.0
2007-03-01 23:11:00,13.539,13.583,13.442,13.519,450000.0
2007-03-01 23:12:00,13.58,13.58,13.458,13.458,400000.0
2007-03-01 23:14:00,13.5,13.583,13.477,13.506,400000.0
2007-03-01 23:15:00,13.507,13.642,13.47,13.586,550000.0
2007-03-01 23:16:00,13.561,13.561,13.45,13.499,650000.0
2007-03-01 23:18:00,13.584,13.584,13.487,13.567,300000.0
2007-03-01 23:19:00,13.469,13.559,13.451,13.453,400000.0
2007-03-01 23:20:00,13.583,13.583,13.444,13.539,750000.0
2007-03-01 23:21:00,13.52,13.566,13.429,13.548,400000.0
2007-03-01 23:22:00,13.52,13.599,13.462,13.561,450000.0
2007-03-01 23:23:00,13.494,13.576,13.494,13.568,350000.0
2007-03-01 23:24:00,13.484,13.581,13.462,13.462,500000.0
2007-03-01 23:25:00,13.508,13.604,13.479,13.586,1050000.0
2007-03-01 23:26:00,13.502,13.637,13.486,13.583,950000.0
2007-03-01 23:27:00,13.585,13.585,13.435,13.532,800000.0
2007-03-01 23:28:00,13.537,13.622,13.493,13.562,500000.0
2007-03-01 23:29:00,13.495,13.585,13.438,13.545,500000.0
2007-03-01 23:30:00,13.561,13.607,13.498,13.498,350000.0
2007-03-01 23:31:00,13.564,13.603,13.516,13.561,350000.0
2007-03-01 23:32:00,13.428,13.572,13.415,13.572,550000.0
2007-03-01 23:33:00,13.574,13.574,13.46,13.531,600000.0
2007-03-01 23:34:00,13.562,13.562,13.519,13.552,250000.0
2007-03-01 23:35:00,13.543,13.575,13.461,13.506,500000.0
2007-03-01 23:36:00,13.574,13.608,13.564,13.608,250000.0
2007-03-01 23:38:00,13.51,13.594,13.483,13.592,450000.0
2007-03-01 23:39:00,13.565,13.565,13.442,13.47,700000.0
2007-03-01 23:40:00,13.525,13.613,13.498,13.502,550000.0
2007-03-01 23:45:00,13.56,13.593,13.464,13.464,450000.0
2007-03-01 23:46:00,13.58,13.58,13.461,13.556,500000.0
2007-03-01 23:48:00,13.557,13.634,13.515,13.626,450000.0
2007-03-01 23:50:00,13.569,13.572,13.477,13.516,350000.0
2007-03-01 23:51:00,13.58,13.58,13.459,13.459,400000.0
2007-03-01 23:52:00,13.548,13.548,13.457,13.539,350000.0
2007-03-01 23:53:00,13.452,13.587,13.437,13.531,400000.0
2007-03-01 23:54:00,13.572,13.596,13.515,13.515,250000.0
2007-03-01 23:55:00,13.464,13.571,13.46,13.477,450000.0
2007-03-01 23:58:00,13.558,13.582,13.452,13.557,550000.0
2007-03-01 23:59:00,13.602,13.611,13.514,13.514,300000.0
2007-03-02 00:00:00,13.505,13.559,13.432,13.548,700000.0
2007-03-02 00:01:00,13.603,13.603,13.455,13.553,600000.0
2007-03-02 00:02:00,13.603,13.603,13.477,13.553,800000.0
2007-03-02 00:06:00,13.521,13.582,13.455,13.557,700000.0
2007-03-02 00:07:00,13.575,13.575,13.485,13.574,500000.0
2007-03-02 00:09:00,13.54,13.607,13.483,13.548,750000.0
2007-03-02 00:10:00,13.551,13.598,13.457,13.457,400000.0
2007-03-02 00:14:00,13.502,13.599,13.472,13.482,300000.0
2007-03-02 00:17:00,13.528,13.613,13.489,13.613,300000.0
2007-03-02 00:19:00,13.559,13.559,13.444,13.48,200000.0
2007-03-02 00:25:00,13.452,13.542,13.452,13.542,250000.0
2007-03-02 00:28:00,13.427,13.566,13.427,13.566,100000.0
2007-03-02 00:29:00,13.584,13.584,13.532,13.536,300000.0
2007-03-02 00:30:00,13.537,13.597,13.465,13.527,400000.0
2007-03-02 00:36:00,13.517,13.601,13.496,13.496,200000.0
2007-03-02 00:47:00,13.564,13.564,13.464,13.503,200000.0
2007-03-02 00:57:00,13.576,13.576,13.491,13.525,200000.0
2007-03-02 01:01:00,13.571,13.575,13.494,13.557,550000.0
2007-03-02 01:02:00,13.5,13.592,13.474,13.585,550000.0
2007-03-02 01:03:00,13.603,13.603,13.479,13.518,400000.0
2007-03-02 01:04:00,13.48,13.602,13.475,13.601,400000.0
2007-03-02 01:05:00,13.531,13.646,13.511,13.511,600000.0
2007-03-02 01:06:00,13.511,13.633,13.487,13.633,600000.0
2007-03-02 01:07:00,13.64,13.658,13.541,13.624,550000.0
2007-03-02 01:08:00,13.644,13.674,13.558,13.576,550000.0
2007-03-02 01:09:00,13.61,13.664,13.556,13.651,600000.0
2007-03-02 01:10:00,13.63,13.667,13.602,13.615,400000.0
2007-03-02 01:11:00,13.64,13.679,13.587,13.679,400000.0
2007-03-02 01:12:00,13.568,13.692,13.567,13.635,650000.0
2007-03-02 01:13:00,13.673,13.673,13.549,13.663,250000.0
2007-03-02 01:14:00,13.635,13.681,13.551,13.634,750000.0
2007-03-02 01:15:00,13.654,13.676,13.557,13.647,650000.0
2007-03-02 01:16:00,13.544,13.663,13.526,13.611,500000.0
2007-03-02 01:17:00,13.687,13.703,13.616,13.616,400000.0
2007-03-02 01:18:00,13.589,13.673,13.555,13.603,600000.0
2007-03-02 01:19:00,13.595,13.658,13.53,13.628,250000.0
2007-03-02 01:20:00,13.601,13.669,13.511,13.605,400000.0
2007-03-02 01:21:00,13.625,13.684,13.553,13.553,600000.0
2007-03-02 01:22:00,13.588,13.661,13.49,13.661,800000.0
2007-03-02 01:23:00,13.564,13.638,13.521,13.55,500000.0
2007-03-02 01:25:00,13.633,13.653,13.564,13.564,350000.0
2007-03-02 01:26:00,13.577,13.665,13.509,13.625,450000.0
2007-03-02 01:27:00,13.594,13.667,13.563,13.621,250000.0
2007-03-02 01:29:00,13.597,13.665,13.547,13.624,450000.0
2007-03-02 01:30:00,13.549,13.658,13.525,13.525,550000.0
2007-03-02 01:31:00,13.571,13.639,13.515,13.61,450000.0
2007-03-02 01:32:00,13.604,13.656,13.546,13.655,400000.0
2007-03-02 01:36:00,13.613,13.63,13.513,13.513,600000.0
2007-03-02 01:37:00,13.584,13.601,13.494,13.601,400000.0
2007-03-02 01:38:00,13.648,13.648,13.501,13.605,350000.0
2007-03-02 01:39:00,13.537,13.636,13.487,13.579,750000.0
2007-03-02 01:40:00,13.614,13.614,13.486,13.573,1050000.0
2007-03-02 01:41:00,13.532,13.657,13.51,13.523,650000.0
2007-03-02 01:42:00,13.598,13.644,13.521,13.611,800000.0
2007-03-02 01:43:00,13.506,13.608,13.506,13.584,600000.0
2007-03-02 01:44:00,13.639,13.639,13.505,13.505,400000.0
2007-03-02 01:45:00,13.633,13.633,13.51,13.594,350000.0
2007-03-02 01:47:00,13.569,13.607,13.506,13.536,350000.0
2007-03-02 01:51:00,13.589,13.596,13.501,13.538,550000.0
2007-03-02 01:52:00,13.543,13.624,13.498,13.544,400000.0
2007-03-02 01:53:00,13.501,13.618,13.468,13.618,550000.0
2007-03-02 01:54:00,13.52,13.626,13.52,13.626,150000.0
2007-03-02 01:55:00,13.62,13.639,13.563,13.593,350000.0
2007-03-02 01:56:00,13.619,13.621,13.544,13.544,350000.0
2007-03-02 01:57:00,13.588,13.59,13.509,13.524,350000.0
2007-03-02 01:58:00,13.602,13.602,13.473,13.505,450000.0
2007-03-02 01:59:00,13.521,13.521,13.401,13.5,650000.0
2007-03-02 02:00:00,13.437,13.498,13.405,13.412,400000.0
2007-03-02 02:01:00,13.513,13.529,13.453,13.453,400000.0
2007-03-02 02:02:00,13.49,13.547,13.414,13.517,700000.0
2007-03-02 02:03:00,13.533,13.556,13.412,13.528,450000.0
2007-03-02 02:04:00,13.533,13.542,13.45,13.456,350000.0
2007-03-02 02:05:00,13.528,13.576,13.466,13.551,350000.0
2007-03-02 02:06:00,13.471,13.561,13.471,13.561,400000.0
2007-03-02 02:07:00,13.508,13.588,13.498,13.505,400000.0
2007-03-02 02:08:00,13.564,13.589,13.487,13.568,600000.0
2007-03-02 02:09:00,13.495,13.618,13.493,13.516,300000.0
2007-03-02 02:10:00,13.48,13.586,13.48,13.565,400000.0
2007-03-02 02:11:00,13.551,13.58,13.443,13.58,350000.0
2007-03-02 02:12:00,13.591,13.591,13.454,13.457,500000.0
2007-03-02 02:13:00,13.525,13.576,13.449,13.463,400000.0
2007-03-02 02:14:00,13.456,13.536,13.438,13.528,650000.0
2007-03-02 02:15:00,13.487,13.545,13.401,13.533,1000000.0
2007-03-02 02:16:00,13.462,13.585,13.462,13.523,650000.0
2007-03-02 02:17:00,13.503,13.636,13.444,13.551,550000.0
2007-03-02 02:18:00,13.475,13.557,13.42,13.557,500000.0
2007-03-02 02:19:00,13.574,13.574,13.437,13.472,450000.0
2007-03-02 02:20:00,13.553,13.553,13.447,13.525,400000.0
2007-03-02 02:21:00,13.558,13.558,13.468,13.48,350000.0
2007-03-02 02:23:00,13.573,13.573,13.45,13.533,450000.0
2007-03-02 02:24:00,13.494,13.54,13.419,13.474,500000.0
2007-03-02 02:25:00,13.481,13.597,13.45,13.451,400000.0
2007-03-02 02:26:00,13.472,13.569,13.462,13.537,500000.0
2007-03-02 02:27:00,13.487,13.609,13.487,13.534,450000.0
2007-03-02 02:28:00,13.469,13.588,13.469,13.549,550000.0
2007-03-02 02:29:00,13.56,13.603,13.48,13.502,550000.0
2007-03-02 02:31:00,13.577,13.629,13.509,13.593,500000.0
2007-03-02 02:32:00,13.511,13.636,13.505,13.526,650000.0
2007-03-02 02:33:00,13.541,13.574,13.468,13.541,650000.0
2007-03-02 02:34:00,13.588,13.589,13.485,13.485,400000.0
2007-03-02 02:35:00,13.468,13.618,13.465,13.611,550000.0
2007-03-02 02:36:00,13.517,13.566,13.482,13.483,550000.0
2007-03-02 02:38:00,13.558,13.597,13.461,13.483,800000.0
2007-03-02 02:39:00,13.544,13.565,13.443,13.461,600000.0
2007-03-02 02:40:00,13.563,13.607,13.476,13.565,600000.0
2007-03-02 02:41:00,13.496,13.614,13.455,13.563,400000.0
2007-03-02 02:42:00,13.553,13.627,13.478,13.478,350000.0
2007-03-02 02:43:00,13.628,13.628,13.467,13.529,800000.0
2007-03-02 02:44:00,13.563,13.587,13.458,13.481,350000.0
2007-03-02 02:47:00,13.606,13.626,13.496,13.517,600000.0
2007-03-02 02:48:00,13.512,13.601,13.512,13.598,400000.0
2007-03-02 02:50:00,13.532,13.589,13.5,13.551,400000.0
2007-03-02 02:51:00,13.614,13.614,13.46,13.573,950000.0
2007-03-02 02:52:00,13.518,13.615,13.502,13.575,500000.0
2007-03-02 02:53:00,13.56,13.59,13.465,13.567,550000.0
2007-03-02 02:55:00,13.505,13.576,13.499,13.549,400000.0
2007-03-02 02:56:00,13.547,13.586,13.493,13.543,350000.0
2007-03-02 02:57:00,13.477,13.477,13.477,13.477,50000.0
2007-03-02 02:58:00,13.503,13.578,13.47,13.569,250000.0
2007-03-02 02:59:00,13.546,13.589,13.467,13.554,500000.0
2007-03-02 03:00:00,13.591,13.591,13.459,13.561,350000.0
2007-03-02 03:02:00,13.54,13.54,13.421,13.453,200000.0
2007-03-02 03:04:00,13.512,13.555,13.44,13.44,350000.0
2007-03-02 03:05:00,13.464,13.562,13.461,13.532,450000.0
2007-03-02 03:06:00,13.455,13.567,13.455,13.53,450000.0
2007-03-02 03:07:00,13.42,13.547,13.42,13.547,100000.0
2007-03-02 03:08:00,13.529,13.545,13.487,13.498,350000.0
2007-03-02 03:09:00,13.473,13.562,13.465,13.472,400000.0
2007-03-02 03:10:00,13.4,13.556,13.4,13.556,350000.0
2007-03-02 03:11:00,13.523,13.569,13.424,13.424,850000.0
2007-03-02 03:12:00,13.442,13.555,13.427,13.542,350000.0
2007-03-02 03:13:00,13.547,13.551,13.424,13.535,550000.0
2007-03-02 03:14:00,13.549,13.552,13.423,13.513,250000.0
2007-03-02 03:15:00,13.523,13.56,13.465,13.56,500000.0
2007-03-02 03:16:00,13.554,13.554,13.456,13.523,300000.0
2007-03-02 03:17:00,13.547,13.547,13.441,13.441,100000.0
2007-03-02 03:18:00,13.525,13.59,13.506,13.59,250000.0
2007-03-02 03:19:00,13.506,13.575,13.445,13.445,600000.0
2007-03-02 03:20:00,13.567,13.652,13.476,13.476,700000.0
2007-03-02 03:21:00,13.585,13.585,13.475,13.522,450000.0
2007-03-02 03:22:00,13.508,13.585,13.45,13.538,450000.0
2007-03-02 03:24:00,13.54,13.54,13.432,13.513,350000.0
2007-03-02 03:25:00,13.487,13.559,13.438,13.522,250000.0
2007-03-02 03:26:00,13.539,13.563,13.47,13.553,300000.0
2007-03-02 03:27:00,13.466,13.581,13.466,13.572,600000.0
2007-03-02 03:28:00,13.484,13.572,13.473,13.572,350000.0
2007-03-02 03:29:00,13.456,13.539,13.432,13.447,400000.0
2007-03-02 03:30:00,13.508,13.579,13.458,13.532,350000.0
2007-03-02 03:31:00,13.529,13.531,13.436,13.518,450000.0
2007-03-02 03:32:00,13.524,13.524,13.461,13.519,400000.0
2007-03-02 03:33:00,13.535,13.559,13.438,13.48,500000.0
2007-03-02 03:34:00,13.428,13.55,13.424,13.505,350000.0
2007-03-02 03:35:00,13.554,13.554,13.441,13.545,650000.0
2007-03-02 03:36:00,13.503,13.503,13.425,13.425,200000.0
2007-03-02 03:37:00,13.543,13.562,13.436,13.525,400000.0
2007-03-02 03:38:00,13.477,13.549,13.418,13.465,350000.0
2007-03-02 03:39:00,13.558,13.558,13.419,13.508,500000.0
2007-03-02 03:40:00,13.494,13.511,13.402,13.45,350000.0
2007-03-02 03:41:00,13.552,13.552,13.461,13.494,250000.0
2007-03-02 03:42:00,13.449,13.539,13.4,13.453,400000.0
2007-03-02 03:43:00,13.47,13.55,13.4,13.434,400000.0
2007-03-02 03:44:00,13.508,13.561,13.474,13.474,250000.0
2007-03-02 03:45:00,13.488,13.541,13.447,13.51,300000.0
2007-03-02 03:46:00,13.539,13.571,13.466,13.481,400000.0
2007-03-02 03:47:00,13.48,13.555,13.412,13.481,250000.0
2007-03-02 03:48:00,13.547,13.547,13.45,13.45,200000.0
2007-03-02 03:50:00,13.459,13.596,13.459,13.561,350000.0
2007-03-02 03:51:00,13.421,13.487,13.401,13.407,400000.0
2007-03-02 03:53:00,13.439,13.52,13.422,13.422,450000.0
2007-03-02 03:54:00,13.549,13.569,13.488,13.529,350000.0
2007-03-02 03:55:00,13.456,13.517,13.427,13.427,350000.0
2007-03-02 03:56:00,13.435,13.527,13.435,13.468,250000.0
2007-03-02 03:57:00,13.54,13.56,13.434,13.434,450000.0
2007-03-02 03:58:00,13.552,13.626,13.448,13.539,850000.0
2007-03-02 03:59:00,13.529,13.533,13.419,13.458,300000.0
2007-03-02 04:00:00,13.519,13.528,13.433,13.442,350000.0
2007-03-02 04:01:00,13.433,13.52,13.41,13.417,350000.0
2007-03-02 04:02:00,13.522,13.545,13.439,13.539,500000.0
2007-03-02 04:04:00,13.527,13.559,13.451,13.559,300000.0
2007-03-02 04:05:00,13.516,13.551,13.462,13.545,350000.0
2007-03-02 04:06:00,13.527,13.527,13.435,13.476,700000.0
2007-03-02 04:07:00,13.522,13.527,13.405,13.465,450000.0
2007-03-02 04:08:00,13.544,13.582,13.454,13.47,500000.0
2007-03-02 04:09:00,13.478,13.531,13.408,13.474,400000.0
2007-03-02 04:10:00,13.514,13.522,13.399,13.399,400000.0
2007-03-02 04:11:00,13.466,13.562,13.428,13.456,500000.0
2007-03-02 04:13:00,13.518,13.518,13.438,13.473,200000.0
2007-03-02 04:15:00,13.512,13.581,13.452,13.53,550000.0
2007-03-02 04:16:00,13.493,13.54,13.418,13.424,500000.0
2007-03-02 04:17:00,13.509,13.597,13.463,13.469,750000.0
2007-03-02 04:18:00,13.559,13.559,13.417,13.502,450000.0
2007-03-02 04:19:00,13.532,13.544,13.405,13.544,450000.0
2007-03-02 04:20:00,13.534,13.55,13.422,13.477,850000.0
2007-03-02 04:21:00,13.491,13.523,13.435,13.502,450000.0
2007-03-02 04:22:00,13.572,13.572,13.447,13.447,750000.0
2007-03-02 04:23:00,13.484,13.57,13.465,13.522,400000.0
2007-03-02 04:24:00,13.485,13.558,13.435,13.496,500000.0
2007-03-02 04:25:00,13.559,13.57,13.458,13.505,350000.0
2007-03-02 04:26:00,13.455,13.641,13.455,13.483,800000.0
2007-03-02 04:28:00,13.541,13.541,13.429,13.49,450000.0
2007-03-02 04:29:00,13.525,13.549,13.438,13.493,700000.0
2007-03-02 04:30:00,13.524,13.556,13.47,13.517,400000.0
2007-03-02 04:31:00,13.428,13.588,13.428,13.532,550000.0
2007-03-02 04:32:00,13.441,13.54,13.441,13.54,400000.0
2007-03-02 04:33:00,13.479,13.547,13.453,13.453,350000.0
2007-03-02 04:34:00,13.538,13.565,13.44,13.551,450000.0
2007-03-02 04:35:00,13.537,13.571,13.487,13.552,350000.0
2007-03-02 04:36:00,13.542,13.542,13.395,13.462,350000.0
2007-03-02 04:37:00,13.415,13.53,13.415,13.524,450000.0
2007-03-02 04:38:00,13.577,13.577,13.469,13.498,450000.0
2007-03-02 04:39:00,13.53,13.568,13.434,13.466,750000.0
2007-03-02 04:40:00,13.485,13.588,13.482,13.553,550000.0
2007-03-02 04:41:00,13.451,13.554,13.443,13.554,400000.0
2007-03-02 04:42:00,13.569,13.58,13.453,13.576,400000.0
2007-03-02 04:43:00,13.545,13.591,13.49,13.49,500000.0
2007-03-02 04:44:00,13.487,13.564,13.4,13.526,950000.0
2007-03-02 04:46:00,13.593,13.594,13.438,13.511,650000.0
2007-03-02 04:47:00,13.468,13.558,13.443,13.502,350000.0
2007-03-02 04:48:00,13.561,13.619,13.502,13.586,350000.0
2007-03-02 04:49:00,13.548,13.548,13.421,13.531,400000.0
2007-03-02 04:50:00,13.582,13.582,13.478,13.524,250000.0
2007-03-02 04:51:00,13.544,13.544,13.38,13.439,450000.0
2007-03-02 04:52:00,13.534,13.561,13.45,13.561,600000.0
2007-03-02 04:53:00,13.593,13.611,13.511,13.579,500000.0
2007-03-02 04:54:00,13.563,13.606,13.479,13.542,450000.0
2007-03-02 04:55:00,13.492,13.601,13.491,13.491,500000.0
2007-03-02 04:56:00,13.467,13.625,13.467,13.56,500000.0
2007-03-02 04:57:00,13.556,13.576,13.483,13.543,500000.0
2007-03-02 04:58:00,13.541,13.582,13.467,13.532,450000.0
2007-03-02 04:59:00,13.516,13.564,13.453,13.543,600000.0
2007-03-02 05:00:00,13.479,13.567,13.419,13.553,650000.0
2007-03-02 05:01:00,13.545,13.582,13.457,13.475,600000.0
2007-03-02 05:02:00,13.553,13.578,13.476,13.553,300000.0
2007-03-02 05:03:00,13.483,13.595,13.48,13.519,450000.0
2007-03-02 05:04:00,13.489,13.592,13.456,13.575,500000.0
2007-03-02 05:05:00,13.521,13.561,13.521,13.544,200000.0
2007-03-02 05:06:00,13.421,13.588,13.421,13.533,650000.0
2007-03-02 05:07:00,13.463,13.617,13.463,13.479,300000.0
2007-03-02 05:09:00,13.586,13.6,13.493,13.559,750000.0
2007-03-02 05:10:00,13.552,13.623,13.47,13.569,600000.0
2007-03-02 05:11:00,13.47,13.539,13.459,13.474,250000.0
2007-03-02 05:12:00,13.413,13.576,13.413,13.576,550000.0
2007-03-02 05:13:00,13.474,13.6,13.474,13.567,300000.0
2007-03-02 05:14:00,13.51,13.566,13.398,13.566,700000.0
2007-03-02 05:15:00,13.586,13.601,13.52,13.601,400000.0
2007-03-02 05:16:00,13.463,13.589,13.463,13.489,500000.0
2007-03-02 05:17:00,13.617,13.672,13.491,13.609,500000.0
2007-03-02 05:18:00,13.499,13.58,13.444,13.543,550000.0
2007-03-02 05:19:00,13.575,13.591,13.473,13.48,450000.0
2007-03-02 05:20:00,13.509,13.586,13.485,13.485,350000.0
2007-03-02 05:21:00,13.542,13.613,13.465,13.473,450000.0
2007-03-02 05:22:00,13.555,13.555,13.438,13.493,400000.0
2007-03-02 05:23:00,13.521,13.566,13.46,13.554,250000.0
2007-03-02 05:24:00,13.442,13.543,13.433,13.465,350000.0
2007-03-02 05:25:00,13.55,13.575,13.437,13.56,400000.0
2007-03-02 05:26:00,13.584,13.593,13.558,13.593,400000.0
2007-03-02 05:27:00,13.477,13.576,13.455,13.5,250000.0
2007-03-02 05:28:00,13.519,13.544,13.457,13.49,400000.0
2007-03-02 05:29:00,13.532,13.579,13.457,13.547,350000.0
2007-03-02 05:30:00,13.531,13.559,13.49,13.545,350000.0
2007-03-02 05:31:00,13.523,13.567,13.44,13.567,200000.0
2007-03-02 05:33:00,13.507,13.588,13.494,13.576,450000.0
2007-03-02 05:34:00,13.608,13.627,13.507,13.563,900000.0
2007-03-02 05:35:00,13.528,13.545,13.438,13.541,550000.0
2007-03-02 05:36:00,13.502,13.635,13.502,13.565,300000.0
2007-03-02 05:37:00,13.574,13.593,13.52,13.565,350000.0
2007-03-02 05:38:00,13.569,13.58,13.492,13.504,450000.0
2007-03-02 05:39:00,13.499,13.584,13.462,13.524,600000.0
2007-03-02 05:41:00,13.538,13.571,13.411,13.539,450000.0
2007-03-02 05:42:00,13.507,13.586,13.46,13.468,550000.0
2007-03-02 05:43:00,13.518,13.557,13.393,13.417,500000.0
2007-03-02 05:44:00,13.425,13.562,13.417,13.479,500000.0
2007-03-02 05:47:00,13.515,13.564,13.493,13.493,200000.0
2007-03-02 05:48:00,13.533,13.571,13.433,13.571,500000.0
2007-03-02 05:49:00,13.499,13.561,13.443,13.45,400000.0
2007-03-02 05:50:00,13.452,13.563,13.452,13.563,250000.0
2007-03-02 05:51:00,13.539,13.587,13.472,13.532,700000.0
2007-03-02 05:52:00,13.536,13.566,13.431,13.491,750000.0
2007-03-02 05:53:00,13.43,13.57,13.402,13.57,450000.0
2007-03-02 05:54:00,13.516,13.6,13.488,13.528,500000.0
2007-03-02 05:55:00,13.544,13.556,13.452,13.5,500000.0
2007-03-02 05:56:00,13.533,13.54,13.429,13.456,550000.0
2007-03-02 05:57:00,13.48,13.542,13.446,13.542,350000.0
2007-03-02 05:58:00,13.454,13.543,13.454,13.535,300000.0
2007-03-02 05:59:00,13.546,13.581,13.472,13.543,550000.0
2007-03-02 06:00:00,13.524,13.574,13.474,13.501,350000.0
2007-03-02 06:02:00,13.549,13.556,13.435,13.522,350000.0
2007-03-02 06:03:00,13.529,13.531,13.438,13.444,250000.0
2007-03-02 06:04:00,13.507,13.566,13.409,13.469,600000.0
2007-03-02 06:05:00,13.573,13.593,13.457,13.483,250000.0
2007-03-02 06:06:00,13.478,13.572,13.438,13.459,400000.0
2007-03-02 06:07:00,13.442,13.561,13.418,13.561,350000.0
2007-03-02 06:08:00,13.489,13.59,13.423,13.529,600000.0
2007-03-02 06:09:00,13.538,13.568,13.456,13.466,400000.0
2007-03-02 06:11:00,13.551,13.592,13.455,13.592,300000.0
2007-03-02 06:12:00,13.566,13.598,13.466,13.587,200000.0
2007-03-02 06:14:00,13.543,13.543,13.461,13.461,200000.0
2007-03-02 06:15:00,13.537,13.59,13.465,13.59,450000.0
2007-03-02 06:16:00,13.454,13.584,13.454,13.525,550000.0
2007-03-02 06:17:00,13.447,13.575,13.407,13.544,400000.0
2007-03-02 06:18:00,13.579,13.579,13.453,13.453,150000.0
2007-03-02 06:19:00,13.558,13.558,13.464,13.489,350000.0
2007-03-02 06:20:00,13.566,13.566,13.509,13.535,150000.0
2007-03-02 06:21:00,13.488,13.546,13.454,13.495,350000.0
2007-03-02 06:22:00,13.514,13.514,13.466,13.466,100000.0
2007-03-02 06:23:00,13.437,13.57,13.429,13.441,450000.0
2007-03-02 06:24:00,13.52,13.554,13.52,13.554,150000.0
2007-03-02 06:26:00,13.525,13.532,13.432,13.432,400000.0
2007-03-02 06:27:00,13.539,13.55,13.43,13.478,400000.0
2007-03-02 06:30:00,13.48,13.566,13.451,13.494,400000.0
2007-03-02 06:31:00,13.539,13.549,13.467,13.472,500000.0
2007-03-02 06:34:00,13.485,13.577,13.485,13.531,250000.0
2007-03-02 06:35:00,13.527,13.528,13.511,13.511,250000.0
2007-03-02 06:36:00,13.567,13.578,13.501,13.512,250000.0
2007-03-02 06:37:00,13.584,13.591,13.445,13.583,600000.0
2007-03-02 06:38:00,13.499,13.644,13.494,13.59,500000.0
2007-03-02 06:39:00,13.466,13.561,13.466,13.546,350000.0
2007-03-02 06:40:00,13.512,13.553,13.487,13.543,350000.0
2007-03-02 06:41:00,13.586,13.586,13.553,13.553,350000.0
2007-03-02 06:42:00,13.543,13.568,13.509,13.568,400000.0
2007-03-02 06:44:00,13.516,13.562,13.466,13.48,400000.0
2007-03-02 06:45:00,13.453,13.576,13.453,13.468,250000.0
2007-03-02 06:46:00,13.593,13.617,13.489,13.489,350000.0
2007-03-02 06:47:00,13.566,13.566,13.422,13.565,550000.0
2007-03-02 06:48:00,13.586,13.586,13.538,13.575,200000.0
2007-03-02 06:49:00,13.576,13.576,13.541,13.541,100000.0
2007-03-02 06:51:00,13.531,13.571,13.494,13.535,400000.0
2007-03-02 06:52:00,13.507,13.594,13.442,13.442,800000.0
2007-03-02 06:53:00,13.495,13.575,13.472,13.491,500000.0
2007-03-02 06:54:00,13.574,13.584,13.461,13.532,700000.0
2007-03-02 06:55:00,13.523,13.583,13.497,13.551,550000.0
2007-03-02 06:56:00,13.466,13.544,13.466,13.544,150000.0
2007-03-02 06:57:00,13.479,13.552,13.431,13.431,300000.0
2007-03-02 06:58:00,13.452,13.562,13.452,13.502,250000.0
2007-03-02 07:00:00,13.497,13.559,13.452,13.519,450000.0
2007-03-02 07:01:00,13.476,13.592,13.455,13.456,350000.0
2007-03-02 07:02:00,13.497,13.613,13.471,13.552,650000.0
2007-03-02 07:04:00,13.539,13.539,13.489,13.489,150000.0
2007-03-02 07:07:00,13.536,13.536,13.457,13.479,400000.0
2007-03-02 07:09:00,13.47,13.569,13.431,13.569,500000.0
2007-03-02 07:10:00,13.48,13.595,13.472,13.511,550000.0
2007-03-02 07:11:00,13.578,13.578,13.472,13.517,350000.0
2007-03-02 07:12:00,13.547,13.592,13.482,13.589,250000.0
2007-03-02 07:13:00,13.494,13.515,13.415,13.415,250000.0
2007-03-02 07:14:00,13.49,13.565,13.465,13.496,650000.0
2007-03-02 07:15:00,13.537,13.553,13.478,13.547,350000.0
2007-03-02 07:16:00,13.492,13.559,13.471,13.507,300000.0
2007-03-02 07:17:00,13.462,13.578,13.45,13.561,450000.0
2007-03-02 07:18:00,13.557,13.564,13.508,13.543,450000.0
2007-03-02 07:19:00,13.571,13.571,13.448,13.448,500000.0
2007-03-02 07:20:00,13.549,13.549,13.456,13.538,350000.0
2007-03-02 07:21:00,13.494,13.617,13.437,13.572,400000.0
2007-03-02 07:22:00,13.569,13.569,13.458,13.543,500000.0
2007-03-02 07:25:00,13.575,13.575,13.531,13.566,200000.0
2007-03-02 07:26:00,13.504,13.504,13.504,13.504,50000.0
2007-03-02 07:27:00,13.489,13.551,13.427,13.427,300000.0
2007-03-02 07:28:00,13.426,13.508,13.426,13.508,100000.0
2007-03-02 07:29:00,13.463,13.556,13.436,13.535,250000.0
2007-03-02 07:30:00,13.55,13.56,13.541,13.56,200000.0
2007-03-02 07:31:00,13.559,13.589,13.489,13.55,400000.0
2007-03-02 07:32:00,13.508,13.556,13.462,13.498,450000.0
2007-03-02 07:33:00,13.528,13.551,13.426,13.426,350000.0
2007-03-02 07:34:00,13.564,13.564,13.466,13.532,350000.0
2007-03-02 07:35:00,13.512,13.558,13.457,13.558,250000.0
2007-03-02 07:36:00,13.508,13.586,13.508,13.531,500000.0
2007-03-02 07:38:00,13.554,13.554,13.441,13.511,400000.0
2007-03-02 07:39:00,13.548,13.55,13.458,13.55,350000.0
2007-03-02 07:40:00,13.504,13.555,13.433,13.519,450000.0
2007-03-02 07:41:00,13.562,13.589,13.444,13.444,250000.0
2007-03-02 07:42:00,13.467,13.571,13.453,13.537,300000.0
2007-03-02 07:43:00,13.47,13.57,13.43,13.531,450000.0
2007-03-02 07:44:00,13.525,13.556,13.435,13.447,450000.0
2007-03-02 07:45:00,13.478,13.536,13.438,13.53,400000.0
2007-03-02 07:47:00,13.544,13.55,13.439,13.489,450000.0
2007-03-02 07:50:00,13.558,13.593,13.485,13.585,250000.0
2007-03-02 07:53:00,13.471,13.568,13.471,13.568,350000.0
2007-03-02 07:54:00,13.516,13.59,13.497,13.497,250000.0
2007-03-02 07:55:00,13.517,13.556,13.45,13.471,400000.0
2007-03-02 07:56:00,13.488,13.488,13.433,13.433,100000.0
2007-03-02 07:57:00,13.544,13.544,13.441,13.481,350000.0
2007-03-02 07:58:00,13.535,13.535,13.446,13.506,450000.0
2007-03-02 07:59:00,13.528,13.599,13.446,13.548,550000.0
2007-03-02 08:00:00,13.526,13.567,13.494,13.567,350000.0
2007-03-02 08:01:00,13.474,13.531,13.416,13.416,450000.0
2007-03-02 08:02:00,13.439,13.565,13.422,13.474,750000.0
2007-03-02 08:03:00,13.457,13.557,13.457,13.543,500000.0
2007-03-02 08:05:00,13.465,13.582,13.444,13.514,550000.0
2007-03-02 08:07:00,13.567,13.567,13.441,13.542,500000.0
2007-03-02 08:08:00,13.475,13.588,13.467,13.473,650000.0
2007-03-02 08:09:00,13.494,13.551,13.446,13.49,500000.0
2007-03-02 08:10:00,13.56,13.56,13.435,13.435,250000.0
2007-03-02 08:12:00,13.572,13.578,13.459,13.459,400000.0
2007-03-02 08:13:00,13.536,13.536,13.4,13.434,400000.0
2007-03-02 08:15:00,13.438,13.553,13.438,13.553,250000.0
2007-03-02 08:16:00,13.477,13.535,13.469,13.515,250000.0
2007-03-02 08:17:00,13.597,13.632,13.507,13.507,650000.0
2007-03-02 08:18:00,13.55,13.562,13.433,13.524,550000.0
2007-03-02 08:19:00,13.479,13.551,13.479,13.507,250000.0
2007-03-02 08:21:00,13.482,13.586,13.455,13.468,550000.0
2007-03-02 08:23:00,13.428,13.541,13.428,13.541,300000.0
2007-03-02 08:24:00,13.585,13.603,13.503,13.503,250000.0
2007-03-02 08:25:00,13.454,13.596,13.454,13.578,350000.0
2007-03-02 08:27:00,13.495,13.561,13.495,13.561,250000.0
2007-03-02 08:28:00,13.586,13.63,13.521,13.566,450000.0
2007-03-02 08:29:00,13.454,13.547,13.42,13.546,400000.0
2007-03-02 08:30:00,13.553,13.568,13.469,13.52,400000.0
2007-03-02 08:31:00,13.469,13.58,13.469,13.518,400000.0
2007-03-02 08:32:00,13.531,13.581,13.452,13.522,500000.0
2007-03-02 08:33:00,13.567,13.613,13.486,13.573,400000.0
2007-03-02 08:34:00,13.543,13.586,13.48,13.48,300000.0
2007-03-02 08:35:00,13.509,13.557,13.433,13.54,500000.0
2007-03-02 08:36:00,13.553,13.56,13.448,13.487,500000.0
2007-03-02 08:37:00,13.534,13.573,13.476,13.535,250000.0
2007-03-02 08:38:00,13.536,13.542,13.416,13.452,650000.0
2007-03-02 08:40:00,13.439,13.57,13.439,13.54,450000.0
2007-03-02 08:41:00,13.532,13.578,13.506,13.506,350000.0
2007-03-02 08:42:00,13.596,13.596,13.442,13.534,450000.0
2007-03-02 08:43:00,13.581,13.581,13.436,13.471,250000.0
2007-03-02 08:44:00,13.503,13.551,13.495,13.533,350000.0
2007-03-02 08:45:00,13.546,13.572,13.497,13.497,350000.0
2007-03-02 08:46:00,13.566,13.605,13.469,13.562,500000.0
2007-03-02 08:47:00,13.583,13.587,13.451,13.52,550000.0
2007-03-02 08:48:00,13.478,13.56,13.478,13.522,450000.0
2007-03-02 08:49:00,13.608,13.609,13.509,13.555,400000.0
2007-03-02 08:50:00,13.568,13.609,13.456,13.603,500000.0
2007-03-02 08:51:00,13.565,13.594,13.481,13.524,350000.0
2007-03-02 08:52:00,13.459,13.551,13.425,13.551,450000.0
2007-03-02 08:53:00,13.603,13.643,13.552,13.622,400000.0
2007-03-02 08:54:00,13.635,13.635,13.527,13.527,350000.0
2007-03-02 08:55:00,13.642,13.646,13.525,13.646,250000.0
2007-03-02 08:56:00,13.553,13.639,13.525,13.594,550000.0
2007-03-02 08:57:00,13.591,13.619,13.511,13.578,550000.0
2007-03-02 08:58:00,13.595,13.636,13.497,13.497,350000.0
2007-03-02 08:59:00,13.631,13.635,13.504,13.596,500000.0
2007-03-02 09:00:00,13.568,13.624,13.439,13.464,550000.0
2007-03-02 09:01:00,13.521,13.632,13.494,13.632,400000.0
2007-03-02 09:02:00,13.507,13.631,13.507,13.55,550000.0
2007-03-02 09:03:00,13.554,13.595,13.466,13.481,450000.0
2007-03-02 09:04:00,13.567,13.613,13.463,13.613,400000.0
2007-03-02 09:05:00,13.551,13.585,13.473,13.585,400000.0
2007-03-02 09:06:00,13.559,13.617,13.485,13.533,350000.0
2007-03-02 09:07:00,13.468,13.561,13.458,13.557,400000.0
2007-03-02 09:08:00,13.592,13.592,13.537,13.537,100000.0
2007-03-02 09:09:00,13.476,13.612,13.474,13.499,450000.0
2007-03-02 09:10:00,13.582,13.59,13.472,13.586,350000.0
2007-03-02 09:11:00,13.583,13.583,13.476,13.507,550000.0
2007-03-02 09:12:00,13.595,13.621,13.517,13.517,550000.0
2007-03-02 09:13:00,13.514,13.603,13.461,13.603,450000.0
2007-03-02 09:14:00,13.579,13.62,13.48,13.496,500000.0
2007-03-02 09:15:00,13.524,13.585,13.475,13.559,350000.0
2007-03-02 09:16:00,13.531,13.606,13.475,13.499,350000.0
2007-03-02 09:17:00,13.605,13.626,13.488,13.59,550000.0
2007-03-02 09:18:00,13.572,13.609,13.493,13.566,400000.0
2007-03-02 09:19:00,13.61,13.61,13.48,13.569,450000.0
2007-03-02 09:20:00,13.544,13.652,13.524,13.524,450000.0
2007-03-02 09:21:00,13.57,13.624,13.539,13.616,550000.0
2007-03-02 09:22:00,13.546,13.56,13.476,13.56,250000.0
2007-03-02 09:23:00,13.457,13.63,13.454,13.568,450000.0
2007-03-02 09:25:00,13.6,13.609,13.499,13.533,350000.0
2007-03-02 09:26:00,13.613,13.655,13.523,13.539,550000.0
2007-03-02 09:27:00,13.536,13.622,13.493,13.493,350000.0
2007-03-02 09:28:00,13.529,13.586,13.498,13.582,350000.0
2007-03-02 09:29:00,13.514,13.649,13.514,13.6,300000.0
2007-03-02 09:30:00,13.514,13.615,13.492,13.615,400000.0
2007-03-02 09:31:00,13.581,13.581,13.477,13.553,400000.0
2007-03-02 09:32:00,13.568,13.607,13.526,13.607,250000.0
2007-03-02 09:33:00,13.581,13.652,13.499,13.648,450000.0
2007-03-02 09:34:00,13.6,13.635,13.506,13.609,300000.0
2007-03-02 09:35:00,13.542,13.643,13.542,13.642,350000.0
2007-03-02 09:36:00,13.568,13.645,13.505,13.507,500000.0
2007-03-02 09:37:00,13.61,13.672,13.541,13.625,400000.0
2007-03-02 09:38:00,13.562,13.636,13.518,13.622,450000.0
2007-03-02 09:39:00,13.626,13.626,13.466,13.604,500000.0
2007-03-02 09:40:00,13.542,13.633,13.494,13.494,550000.0
2007-03-02 09:41:00,13.579,13.63,13.524,13.524,350000.0
2007-03-02 09:42:00,13.583,13.608,13.504,13.517,400000.0
2007-03-02 09:43:00,13.616,13.626,13.539,13.618,200000.0
2007-03-02 09:44:00,13.557,13.627,13.51,13.545,350000.0
2007-03-02 09:45:00,13.476,13.595,13.476,13.595,100000.0
2007-03-02 09:46:00,13.537,13.537,13.523,13.523,100000.0
2007-03-02 09:47:00,13.537,13.67,13.537,13.608,300000.0
2007-03-02 09:48:00,13.64,13.65,13.527,13.568,450000.0
2007-03-02 09:49:00,13.585,13.634,13.484,13.533,350000.0
2007-03-02 09:50:00,13.527,13.608,13.486,13.489,500000.0
2007-03-02 09:51:00,13.613,13.659,13.56,13.614,350000.0
2007-03-02 09:52:00,13.634,13.634,13.486,13.569,400000.0
2007-03-02 09:53:00,13.538,13.649,13.486,13.486,400000.0
2007-03-02 09:54:00,13.598,13.634,13.495,13.618,350000.0
2007-03-02 09:55:00,13.604,13.609,13.491,13.511,400000.0
2007-03-02 09:56:00,13.501,13.634,13.483,13.634,400000.0
2007-03-02 09:57:00,13.576,13.658,13.532,13.607,500000.0
2007-03-02 09:58:00,13.502,13.59,13.487,13.563,400000.0
2007-03-02 09:59:00,13.568,13.657,13.524,13.646,450000.0
2007-03-02 10:00:00,13.613,13.613,13.518,13.601,550000.0
2007-03-02 10:01:00,13.583,13.647,13.53,13.578,500000.0
2007-03-02 10:02:00,13.511,13.632,13.511,13.577,350000.0
2007-03-02 10:03:00,13.552,13.577,13.459,13.491,400000.0
2007-03-02 10:06:00,13.535,13.65,13.468,13.65,450000.0
2007-03-02 10:07:00,13.552,13.595,13.494,13.522,400000.0
2007-03-02 10:08:00,13.604,13.629,13.485,13.629,450000.0
2007-03-02 10:09:00,13.649,13.68,13.537,13.644,450000.0
2007-03-02 10:10:00,13.618,13.642,13.517,13.642,550000.0
2007-03-02 10:11:00,13.628,13.629,13.501,13.501,500000.0
2007-03-02 10:12:00,13.596,13.596,13.464,13.541,350000.0
2007-03-02 10:13:00,13.56,13.635,13.52,13.545,500000.0
2007-03-02 10:14:00,13.636,13.636,13.636,13.636,50000.0
2007-03-02 10:15:00,13.649,13.649,13.513,13.599,350000.0
2007-03-02 10:16:00,13.548,13.698,13.548,13.613,400000.0
2007-03-02 10:17:00,13.588,13.638,13.524,13.547,400000.0
2007-03-02 10:18:00,13.536,13.669,13.536,13.669,450000.0
2007-03-02 10:19:00,13.579,13.677,13.559,13.612,400000.0
2007-03-02 10:20:00,13.575,13.667,13.552,13.552,550000.0
2007-03-02 10:21:00,13.615,13.661,13.599,13.65,400000.0
2007-03-02 10:22:00,13.537,13.685,13.537,13.596,400000.0
2007-03-02 10:23:00,13.626,13.644,13.483,13.607,450000.0
2007-03-02 10:25:00,13.538,13.634,13.483,13.596,700000.0
2007-03-02 10:26:00,13.66,13.67,13.564,13.564,350000.0
2007-03-02 10:27:00,13.645,13.684,13.567,13.684,450000.0
2007-03-02 10:28:00,13.652,13.652,13.527,13.584,350000.0
2007-03-02 10:29:00,13.674,13.674,13.514,13.645,900000.0
2007-03-02 10:30:00,13.596,13.666,13.543,13.571,400000.0
2007-03-02 10:31:00,13.532,13.645,13.532,13.584,350000.0
2007-03-02 10:32:00,13.577,13.639,13.514,13.625,700000.0
2007-03-02 10:33:00,13.637,13.701,13.581,13.701,400000.0
2007-03-02 10:34:00,13.698,13.744,13.562,13.676,500000.0
2007-03-02 10:35:00,13.601,13.696,13.601,13.622,400000.0
2007-03-02 10:36:00,13.594,13.691,13.561,13.595,500000.0
2007-03-02 10:37:00,13.695,13.695,13.551,13.591,400000.0
2007-03-02 10:38:00,13.548,13.681,13.548,13.655,400000.0
2007-03-02 10:39:00,13.64,13.66,13.507,13.534,650000.0
2007-03-02 10:40:00,13.641,13.659,13.54,13.64,550000.0
2007-03-02 10:41:00,13.627,13.635,13.531,13.531,350000.0
2007-03-02 10:42:00,13.611,13.664,13.523,13.591,750000.0
2007-03-02 10:43:00,13.572,13.683,13.542,13.559,400000.0
2007-03-02 10:44:00,13.605,13.657,13.508,13.628,900000.0
2007-03-02 10:45:00,13.622,13.663,13.506,13.587,350000.0
2007-03-02 10:46:00,13.59,13.625,13.497,13.625,400000.0
2007-03-02 10:47:00,13.603,13.646,13.519,13.519,350000.0
2007-03-02 10:48:00,13.541,13.649,13.496,13.649,450000.0
2007-03-02 10:49:00,13.67,13.67,13.544,13.547,600000.0
2007-03-02 10:50:00,13.602,13.649,13.502,13.51,800000.0
2007-03-02 10:52:00,13.594,13.629,13.478,13.592,950000.0
2007-03-02 10:53:00,13.583,13.656,13.526,13.57,500000.0
2007-03-02 10:54:00,13.612,13.612,13.499,13.499,400000.0
2007-03-02 10:55:00,13.599,13.647,13.508,13.591,800000.0
2007-03-02 10:56:00,13.583,13.648,13.509,13.648,400000.0
2007-03-02 10:57:00,13.611,13.639,13.511,13.6,450000.0
2007-03-02 10:58:00,13.54,13.661,13.528,13.598,350000.0
2007-03-02 10:59:00,13.653,13.659,13.53,13.53,450000.0
2007-03-02 11:00:00,13.567,13.644,13.506,13.544,350000.0
2007-03-02 11:01:00,13.542,13.681,13.54,13.617,500000.0
2007-03-02 11:02:00,13.638,13.638,13.507,13.579,400000.0
2007-03-02 11:04:00,13.656,13.657,13.552,13.644,400000.0
2007-03-02 11:05:00,13.508,13.654,13.508,13.547,550000.0
2007-03-02 11:06:00,13.63,13.664,13.537,13.537,350000.0
2007-03-02 11:07:00,13.584,13.631,13.51,13.631,450000.0
2007-03-02 11:08:00,13.565,13.671,13.534,13.662,350000.0
2007-03-02 11:09:00,13.646,13.646,13.542,13.64,500000.0
2007-03-02 11:10:00,13.529,13.683,13.529,13.603,400000.0
2007-03-02 11:11:00,13.63,13.655,13.528,13.63,350000.0
2007-03-02 11:12:00,13.645,13.662,13.541,13.601,550000.0
2007-03-02 11:13:00,13.595,13.637,13.482,13.637,500000.0
2007-03-02 11:14:00,13.545,13.648,13.513,13.648,400000.0
2007-03-02 11:15:00,13.546,13.658,13.521,13.565,400000.0
2007-03-02 11:16:00,13.566,13.611,13.544,13.611,500000.0
2007-03-02 11:17:00,13.639,13.639,13.533,13.637,350000.0
2007-03-02 11:18:00,13.547,13.608,13.537,13.579,350000.0
2007-03-02 11:19:00,13.515,13.624,13.467,13.623,550000.0
2007-03-02 11:20:00,13.607,13.634,13.515,13.546,400000.0
2007-03-02 11:21:00,13.636,13.636,13.497,13.592,450000.0
2007-03-02 11:22:00,13.642,13.657,13.476,13.482,400000.0
2007-03-02 11:23:00,13.477,13.607,13.458,13.458,500000.0
2007-03-02 11:24:00,13.524,13.588,13.47,13.539,550000.0
2007-03-02 11:25:00,13.469,13.585,13.468,13.478,550000.0
2007-03-02 11:26:00,13.558,13.572,13.454,13.572,400000.0
2007-03-02 11:27:00,13.486,13.592,13.486,13.58,500000.0
2007-03-02 11:28:00,13.458,13.555,13.439,13.545,350000.0
2007-03-02 11:29:00,13.495,13.581,13.473,13.514,500000.0
2007-03-02 11:30:00,13.6,13.6,13.486,13.486,500000.0
2007-03-02 11:31:00,13.591,13.625,13.522,13.582,350000.0
2007-03-02 11:32:00,13.549,13.586,13.479,13.479,450000.0
2007-03-02 11:33:00,13.481,13.604,13.481,13.568,350000.0
2007-03-02 11:34:00,13.585,13.605,13.486,13.588,400000.0
2007-03-02 11:35:00,13.573,13.612,13.462,13.549,450000.0
2007-03-02 11:36:00,13.524,13.627,13.468,13.535,550000.0
2007-03-02 11:37:00,13.494,13.588,13.45,13.553,400000.0
2007-03-02 11:38:00,13.55,13.552,13.453,13.548,400000.0
2007-03-02 11:39:00,13.521,13.586,13.479,13.498,350000.0
2007-03-02 11:40:00,13.513,13.632,13.467,13.561,400000.0
2007-03-02 11:41:00,13.459,13.56,13.459,13.51,350000.0
2007-03-02 11:42:00,13.468,13.568,13.468,13.56,350000.0
2007-03-02 11:43:00,13.59,13.59,13.481,13.59,350000.0
2007-03-02 11:44:00,13.598,13.61,13.484,13.57,450000.0
2007-03-02 11:45:00,13.479,13.582,13.467,13.573,550000.0
2007-03-02 11:46:00,13.561,13.607,13.479,13.507,400000.0
2007-03-02 11:47:00,13.541,13.607,13.444,13.545,500000.0
2007-03-02 11:48:00,13.533,13.575,13.477,13.562,400000.0
2007-03-02 11:49:00,13.542,13.574,13.459,13.506,350000.0
2007-03-02 11:50:00,13.539,13.585,13.457,13.585,350000.0
2007-03-02 11:51:00,13.462,13.588,13.462,13.567,450000.0
2007-03-02 11:52:00,13.509,13.601,13.476,13.601,450000.0
2007-03-02 11:53:00,13.466,13.594,13.466,13.505,400000.0
2007-03-02 11:54:00,13.605,13.613,13.508,13.569,550000.0
2007-03-02 11:55:00,13.536,13.596,13.484,13.596,350000.0
2007-03-02 11:56:00,13.524,13.602,13.523,13.529,350000.0
2007-03-02 11:57:00,13.591,13.599,13.49,13.57,450000.0
2007-03-02 11:58:00,13.502,13.623,13.492,13.604,350000.0
2007-03-02 11:59:00,13.568,13.609,13.458,13.517,450000.0
2007-03-02 12:00:00,13.554,13.559,13.459,13.459,350000.0
2007-03-02 12:01:00,13.591,13.595,13.498,13.501,500000.0
2007-03-02 12:02:00,13.566,13.6,13.478,13.478,400000.0
2007-03-02 12:04:00,13.537,13.606,13.492,13.492,350000.0
2007-03-02 12:05:00,13.57,13.597,13.475,13.515,350000.0
2007-03-02 12:06:00,13.582,13.596,13.527,13.596,350000.0
2007-03-02 12:07:00,13.585,13.585,13.414,13.505,450000.0
2007-03-02 12:08:00,13.58,13.6,13.456,13.6,450000.0
2007-03-02 12:09:00,13.491,13.573,13.489,13.526,350000.0
2007-03-02 12:10:00,13.578,13.609,13.51,13.548,400000.0
2007-03-02 12:11:00,13.524,13.613,13.486,13.502,550000.0
2007-03-02 12:12:00,13.478,13.609,13.478,13.495,350000.0
2007-03-02 12:13:00,13.554,13.598,13.476,13.536,400000.0
2007-03-02 12:14:00,13.558,13.621,13.5,13.5,550000.0
2007-03-02 12:15:00,13.529,13.622,13.486,13.514,400000.0
2007-03-02 12:16:00,13.513,13.597,13.477,13.529,400000.0
2007-03-02 12:17:00,13.576,13.617,13.568,13.593,400000.0
2007-03-02 12:18:00,13.563,13.566,13.45,13.468,450000.0
2007-03-02 12:19:00,13.516,13.58,13.458,13.496,450000.0
2007-03-02 12:20:00,13.533,13.625,13.461,13.531,500000.0
2007-03-02 12:21:00,13.589,13.664,13.54,13.616,500000.0
2007-03-02 12:22:00,13.619,13.625,13.523,13.596,400000.0
2007-03-02 12:23:00,13.632,13.632,13.497,13.507,400000.0
2007-03-02 12:24:00,13.621,13.621,13.504,13.579,600000.0
2007-03-02 12:25:00,13.592,13.592,13.473,13.554,450000.0
2007-03-02 12:26:00,13.56,13.568,13.452,13.507,450000.0
2007-03-02 12:27:00,13.562,13.602,13.468,13.569,550000.0
2007-03-02 12:28:00,13.58,13.622,13.495,13.535,500000.0
2007-03-02 12:29:00,13.583,13.673,13.498,13.498,500000.0
2007-03-02 12:30:00,13.495,13.623,13.495,13.613,450000.0
2007-03-02 12:31:00,13.573,13.586,13.522,13.578,350000.0
2007-03-02 12:32:00,13.479,13.62,13.479,13.579,550000.0
2007-03-02 12:33:00,13.619,13.655,13.528,13.647,400000.0
2007-03-02 12:34:00,13.512,13.62,13.488,13.488,450000.0
2007-03-02 12:35:00,13.636,13.656,13.545,13.545,350000.0
2007-03-02 12:36:00,13.655,13.7,13.572,13.642,350000.0
2007-03-02 12:37:00,13.66,13.68,13.563,13.563,500000.0
2007-03-02 12:38:00,13.607,13.63,13.489,13.571,450000.0
2007-03-02 12:39:00,13.615,13.625,13.491,13.592,450000.0
2007-03-02 12:40:00,13.584,13.679,13.523,13.572,450000.0
2007-03-02 12:41:00,13.585,13.623,13.497,13.623,450000.0
2007-03-02 12:42:00,13.508,13.637,13.501,13.6,550000.0
2007-03-02 12:43:00,13.598,13.651,13.549,13.559,500000.0
2007-03-02 12:44:00,13.577,13.622,13.466,13.507,450000.0
2007-03-02 12:45:00,13.569,13.62,13.495,13.561,400000.0
2007-03-02 12:46:00,13.529,13.637,13.518,13.518,500000.0
2007-03-02 12:47:00,13.56,13.649,13.506,13.565,350000.0
2007-03-02 12:48:00,13.549,13.655,13.539,13.639,550000.0
2007-03-02 12:49:00,13.591,13.675,13.534,13.552,450000.0
2007-03-02 12:50:00,13.575,13.639,13.52,13.531,400000.0
2007-03-02 12:51:00,13.532,13.646,13.506,13.628,500000.0
2007-03-02 12:52:00,13.556,13.644,13.53,13.614,500000.0
2007-03-02 12:53:00,13.512,13.614,13.511,13.606,500000.0
2007-03-02 12:54:00,13.63,13.63,13.499,13.569,450000.0
2007-03-02 12:55:00,13.574,13.639,13.519,13.639,450000.0
2007-03-02 12:56:00,13.621,13.65,13.522,13.543,450000.0
2007-03-02 12:57:00,13.592,13.634,13.488,13.488,400000.0
2007-03-02 12:58:00,13.564,13.674,13.535,13.547,400000.0
2007-03-02 12:59:00,13.555,13.587,13.464,13.587,450000.0
2007-03-02 13:00:00,13.591,13.604,13.466,13.523,500000.0
2007-03-02 13:01:00,13.482,13.572,13.44,13.529,400000.0
2007-03-02 13:02:00,13.468,13.587,13.468,13.536,400000.0
2007-03-02 13:03:00,13.537,13.597,13.473,13.473,450000.0
2007-03-02 13:04:00,13.548,13.626,13.497,13.499,450000.0
2007-03-02 13:05:00,13.484,13.597,13.484,13.576,400000.0
2007-03-02 13:06:00,13.628,13.633,13.505,13.598,450000.0
2007-03-02 13:07:00,13.64,13.64,13.482,13.549,500000.0
2007-03-02 13:08:00,13.534,13.619,13.492,13.492,400000.0
2007-03-02 13:09:00,13.62,13.62,13.512,13.513,450000.0
2007-03-02 13:10:00,13.569,13.631,13.488,13.505,500000.0
2007-03-02 13:11:00,13.489,13.581,13.489,13.56,400000.0
2007-03-02 13:12:00,13.594,13.594,13.493,13.494,550000.0
2007-03-02 13:13:00,13.593,13.593,13.44,13.553,450000.0
2007-03-02 13:14:00,13.471,13.585,13.471,13.574,350000.0
2007-03-02 13:15:00,13.514,13.598,13.446,13.554,400000.0
2007-03-02 13:16:00,13.567,13.567,13.468,13.558,350000.0
2007-03-02 13:17:00,13.57,13.58,13.448,13.572,450000.0
2007-03-02 13:18:00,13.443,13.589,13.443,13.566,400000.0
2007-03-02 13:19:00,13.492,13.542,13.423,13.452,400000.0
2007-03-02 13:20:00,13.453,13.538,13.419,13.486,500000.0
2007-03-02 13:21:00,13.437,13.576,13.437,13.449,350000.0
2007-03-02 13:22:00,13.484,13.589,13.484,13.493,400000.0
2007-03-02 13:23:00,13.499,13.571,13.449,13.464,350000.0
2007-03-02 13:24:00,13.537,13.551,13.419,13.465,450000.0
2007-03-02 13:25:00,13.549,13.567,13.479,13.567,350000.0
2007-03-02 13:26:00,13.485,13.547,13.406,13.445,550000.0
2007-03-02 13:27:00,13.436,13.529,13.436,13.509,500000.0
2007-03-02 13:28:00,13.496,13.55,13.404,13.455,400000.0
2007-03-02 13:29:00,13.553,13.579,13.423,13.533,350000.0
2007-03-02 13:30:00,13.564,13.564,13.4,13.429,450000.0
2007-03-02 13:31:00,13.397,13.514,13.387,13.51,450000.0
2007-03-02 13:32:00,13.456,13.544,13.413,13.413,500000.0
2007-03-02 13:33:00,13.451,13.508,13.42,13.455,350000.0
2007-03-02 13:34:00,13.42,13.557,13.408,13.429,350000.0
2007-03-02 13:35:00,13.486,13.552,13.426,13.426,400000.0
2007-03-02 13:36:00,13.467,13.562,13.417,13.507,450000.0
2007-03-02 13:37:00,13.423,13.507,13.423,13.507,350000.0
2007-03-02 13:38:00,13.483,13.56,13.431,13.56,400000.0
2007-03-02 13:39:00,13.518,13.54,13.43,13.51,500000.0
2007-03-02 13:40:00,13.507,13.55,13.436,13.55,350000.0
2007-03-02 13:41:00,13.447,13.541,13.447,13.535,400000.0
2007-03-02 13:42:00,13.513,13.522,13.43,13.505,350000.0
2007-03-02 13:43:00,13.509,13.544,13.402,13.501,500000.0
2007-03-02 13:44:00,13.416,13.524,13.389,13.454,350000.0
2007-03-02 13:45:00,13.427,13.522,13.382,13.501,400000.0
2007-03-02 13:46:00,13.445,13.517,13.416,13.462,450000.0
2007-03-02 13:47:00,13.469,13.532,13.386,13.465,350000.0
2007-03-02 13:48:00,13.502,13.528,13.389,13.467,400000.0
2007-03-02 13:49:00,13.391,13.518,13.391,13.487,350000.0
2007-03-02 13:50:00,13.428,13.439,13.373,13.386,450000.0
2007-03-02 13:51:00,13.51,13.51,13.383,13.383,350000.0
2007-03-02 13:52:00,13.512,13.512,13.383,13.484,350000.0
2007-03-02 13:53:00,13.416,13.527,13.379,13.435,450000.0
2007-03-02 13:54:00,13.449,13.512,13.396,13.496,400000.0
2007-03-02 13:55:00,13.452,13.494,13.412,13.451,350000.0
2007-03-02 13:56:00,13.477,13.483,13.356,13.356,400000.0
2007-03-02 13:57:00,13.444,13.511,13.392,13.392,400000.0
2007-03-02 13:58:00,13.374,13.5,13.374,13.5,350000.0
2007-03-02 13:59:00,13.496,13.496,13.345,13.396,350000.0
2007-03-02 14:00:00,13.461,13.463,13.371,13.419,350000.0
2007-03-02 14:01:00,13.467,13.529,13.418,13.497,400000.0
2007-03-02 14:02:00,13.469,13.469,13.331,13.415,350000.0
2007-03-02 14:03:00,13.439,13.439,13.362,13.421,350000.0
2007-03-02 14:04:00,13.352,13.47,13.352,13.47,350000.0
2007-03-02 14:05:00,13.469,13.501,13.435,13.501,350000.0
2007-03-02 14:06:00,13.483,13.492,13.379,13.458,350000.0
2007-03-02 14:07:00,13.438,13.454,13.334,13.431,400000.0
2007-03-02 14:08:00,13.392,13.452,13.344,13.409,400000.0
2007-03-02 14:09:00,13.348,13.488,13.348,13.38,550000.0
2007-03-02 14:10:00,13.325,13.454,13.325,13.402,350000.0
2007-03-02 14:11:00,13.435,13.466,13.409,13.466,400000.0
2007-03-02 14:12:00,13.463,13.493,13.444,13.484,450000.0
2007-03-02 14:13:00,13.435,13.435,13.317,13.363,350000.0
2007-03-02 14:14:00,13.352,13.477,13.34,13.393,500000.0
2007-03-02 14:15:00,13.34,13.483,13.34,13.394,500000.0
2007-03-02 14:16:00,13.385,13.488,13.364,13.437,450000.0
2007-03-02 14:17:00,13.434,13.45,13.365,13.402,450000.0
2007-03-02 14:18:00,13.385,13.501,13.385,13.501,400000.0
2007-03-02 14:19:00,13.449,13.48,13.319,13.467,500000.0
2007-03-02 14:20:00,13.382,13.472,13.382,13.388,350000.0
2007-03-02 14:21:00,13.354,13.462,13.306,13.388,450000.0
2007-03-02 14:22:00,13.454,13.508,13.362,13.362,450000.0
2007-03-02 14:23:00,13.415,13.496,13.412,13.42,400000.0
2007-03-02 14:24:00,13.474,13.485,13.393,13.477,400000.0
2007-03-02 14:25:00,13.411,13.466,13.393,13.408,350000.0
2007-03-02 14:26:00,13.421,13.491,13.371,13.413,350000.0
2007-03-02 14:28:00,13.446,13.477,13.357,13.477,500000.0
2007-03-02 14:29:00,13.359,13.524,13.359,13.449,700000.0
2007-03-02 14:30:00,13.408,13.481,13.356,13.358,650000.0
2007-03-02 14:31:00,13.395,13.49,13.341,13.423,500000.0
2007-03-02 14:32:00,13.423,13.474,13.353,13.412,550000.0
2007-03-02 14:33:00,13.449,13.474,13.315,13.384,500000.0
2007-03-02 14:34:00,13.426,13.454,13.311,13.311,650000.0
2007-03-02 14:35:00,13.412,13.42,13.314,13.354,500000.0
2007-03-02 14:36:00,13.44,13.456,13.351,13.456,500000.0
2007-03-02 14:37:00,13.372,13.478,13.323,13.478,800000.0
2007-03-02 14:38:00,13.399,13.463,13.316,13.39,700000.0
2007-03-02 14:39:00,13.346,13.526,13.346,13.434,600000.0
2007-03-02 14:40:00,13.377,13.44,13.336,13.366,550000.0
2007-03-02 14:41:00,13.337,13.45,13.327,13.419,750000.0
2007-03-02 14:42:00,13.332,13.422,13.289,13.401,500000.0
2007-03-02 14:43:00,13.394,13.457,13.271,13.345,650000.0
2007-03-02 14:44:00,13.323,13.434,13.276,13.434,550000.0
2007-03-02 14:45:00,13.391,13.472,13.324,13.43,550000.0
2007-03-02 14:46:00,13.402,13.43,13.255,13.332,450000.0
2007-03-02 14:47:00,13.411,13.411,13.259,13.367,450000.0
2007-03-02 14:48:00,13.383,13.413,13.318,13.402,600000.0
2007-03-02 14:49:00,13.411,13.417,13.282,13.294,700000.0
2007-03-02 14:50:00,13.361,13.44,13.321,13.321,600000.0
2007-03-02 14:51:00,13.437,13.453,13.309,13.374,400000.0
2007-03-02 14:52:00,13.43,13.43,13.315,13.381,600000.0
2007-03-02 14:53:00,13.321,13.429,13.288,13.41,500000.0
2007-03-02 14:54:00,13.259,13.4,13.259,13.294,650000.0
2007-03-02 14:55:00,13.358,13.358,13.24,13.24,500000.0
2007-03-02 14:56:00,13.305,13.352,13.222,13.276,700000.0
2007-03-02 14:57:00,13.374,13.377,13.244,13.339,550000.0
2007-03-02 14:58:00,13.232,13.349,13.226,13.349,650000.0
2007-03-02 14:59:00,13.308,13.37,13.208,13.367,650000.0
2007-03-02 15:00:00,13.213,13.38,13.213,13.267,600000.0
2007-03-02 15:01:00,13.333,13.379,13.271,13.351,550000.0
2007-03-02 15:02:00,13.295,13.375,13.235,13.296,650000.0
2007-03-02 15:03:00,13.307,13.349,13.218,13.286,600000.0
2007-03-02 15:04:00,13.275,13.356,13.204,13.204,700000.0
2007-03-02 15:05:00,13.216,13.364,13.216,13.252,650000.0
2007-03-02 15:06:00,13.288,13.313,13.197,13.197,650000.0
2007-03-02 15:07:00,13.225,13.344,13.218,13.294,400000.0
2007-03-02 15:08:00,13.162,13.307,13.162,13.223,550000.0
2007-03-02 15:09:00,13.233,13.252,13.115,13.115,550000.0
2007-03-02 15:10:00,13.09,13.309,13.09,13.183,550000.0
2007-03-02 15:11:00,13.171,13.276,13.121,13.276,700000.0
2007-03-02 15:12:00,13.189,13.234,13.122,13.122,500000.0
2007-03-02 15:13:00,13.252,13.296,13.143,13.282,500000.0
2007-03-02 15:14:00,13.218,13.291,13.124,13.236,350000.0
2007-03-02 15:15:00,13.161,13.274,13.15,13.222,400000.0
2007-03-02 15:16:00,13.191,13.259,13.163,13.244,550000.0
2007-03-02 15:17:00,13.219,13.291,13.174,13.236,550000.0
2007-03-02 15:18:00,13.276,13.295,13.19,13.229,700000.0
2007-03-02 15:19:00,13.175,13.254,13.158,13.158,700000.0
2007-03-02 15:20:00,13.172,13.217,13.131,13.217,450000.0
2007-03-02 15:21:00,13.216,13.216,13.073,13.167,450000.0
2007-03-02 15:22:00,13.153,13.224,13.088,13.208,550000.0
2007-03-02 15:23:00,13.145,13.245,13.145,13.222,450000.0
2007-03-02 15:24:00,13.223,13.254,13.142,13.181,450000.0
2007-03-02 15:25:00,13.248,13.254,13.092,13.215,650000.0
2007-03-02 15:26:00,13.105,13.207,13.105,13.119,600000.0
2007-03-02 15:27:00,13.116,13.235,13.102,13.235,450000.0
2007-03-02 15:28:00,13.182,13.234,13.124,13.194,500000.0
2007-03-02 15:29:00,13.151,13.232,13.091,13.091,350000.0
2007-03-02 15:30:00,13.177,13.222,13.089,13.138,500000.0
2007-03-02 15:31:00,13.201,13.235,13.122,13.172,750000.0
2007-03-02 15:32:00,13.101,13.176,13.044,13.157,650000.0
2007-03-02 15:33:00,13.073,13.21,13.009,13.079,550000.0
2007-03-02 15:34:00,13.067,13.189,13.037,13.037,500000.0
2007-03-02 15:35:00,13.104,13.218,13.051,13.164,600000.0
2007-03-02 15:36:00,13.153,13.22,13.103,13.213,800000.0
2007-03-02 15:37:00,13.1,13.241,13.1,13.197,400000.0
2007-03-02 15:38:00,13.17,13.248,13.158,13.158,500000.0
2007-03-02 15:39:00,13.117,13.263,13.117,13.206,350000.0
2007-03-02 15:40:00,13.156,13.309,13.156,13.172,500000.0
2007-03-02 15:41:00,13.131,13.246,13.114,13.159,600000.0
2007-03-02 15:42:00,13.156,13.253,13.096,13.151,550000.0
2007-03-02 15:43:00,13.178,13.25,13.122,13.122,600000.0
2007-03-02 15:44:00,13.227,13.26,13.149,13.221,400000.0
2007-03-02 15:45:00,13.21,13.21,13.083,13.175,600000.0
2007-03-02 15:46:00,13.068,13.195,13.064,13.082,550000.0
2007-03-02 15:47:00,13.117,13.158,13.0,13.043,650000.0
2007-03-02 15:48:00,13.055,13.126,13.011,13.125,550000.0
2007-03-02 15:49:00,13.153,13.158,13.036,13.051,650000.0
2007-03-02 15:50:00,13.105,13.171,13.019,13.019,900000.0
2007-03-02 15:51:00,13.11,13.186,13.011,13.053,400000.0
2007-03-02 15:52:00,13.02,13.131,12.998,13.062,450000.0
2007-03-02 15:53:00,13.116,13.179,13.038,13.124,550000.0
2007-03-02 15:54:00,13.127,13.132,13.005,13.132,650000.0
2007-03-02 15:55:00,12.98,13.07,12.971,13.055,500000.0
2007-03-02 15:56:00,12.954,13.106,12.954,13.016,650000.0
2007-03-02 15:57:00,12.992,13.059,12.938,12.982,550000.0
2007-03-02 15:58:00,12.966,13.106,12.966,13.106,600000.0
2007-03-02 15:59:00,13.016,13.107,12.996,13.028,600000.0
2007-03-02 16:00:00,13.066,13.118,12.936,13.073,700000.0
2007-03-02 16:01:00,13.099,13.142,12.972,13.038,750000.0
2007-03-02 16:02:00,13.01,13.17,12.998,13.079,600000.0
2007-03-02 16:03:00,13.145,13.17,13.054,13.097,500000.0
2007-03-02 16:04:00,12.997,13.109,12.973,13.086,750000.0
2007-03-02 16:05:00,13.133,13.133,13.037,13.048,400000.0
2007-03-02 16:06:00,13.038,13.062,12.92,13.024,450000.0
2007-03-02 16:07:00,12.997,13.12,12.997,13.001,750000.0
2007-03-02 16:08:00,12.994,13.143,12.994,13.015,700000.0
2007-03-02 16:09:00,12.954,13.067,12.946,13.003,600000.0
2007-03-02 16:10:00,13.078,13.088,12.983,13.088,750000.0
2007-03-02 16:11:00,13.001,13.115,12.936,13.068,850000.0
2007-03-02 16:12:00,13.013,13.062,12.979,13.014,550000.0
2007-03-02 16:13:00,13.01,13.091,12.979,13.091,500000.0
2007-03-02 16:14:00,13.091,13.121,12.951,13.029,700000.0
2007-03-02 16:15:00,13.099,13.109,12.963,12.963,450000.0
2007-03-02 16:16:00,13.018,13.082,12.949,13.02,650000.0
2007-03-02 16:17:00,13.044,13.095,12.95,13.069,400000.0
2007-03-02 16:18:00,13.058,13.081,12.938,13.029,550000.0
2007-03-02 16:19:00,13.005,13.07,12.921,12.958,500000.0
2007-03-02 16:20:00,13.031,13.074,12.944,12.973,650000.0
2007-03-02 16:21:00,12.926,13.009,12.864,12.992,600000.0
2007-03-02 16:22:00,13.025,13.052,12.947,12.979,600000.0
2007-03-02 16:23:00,12.94,13.065,12.94,12.959,450000.0
2007-03-02 16:24:00,13.037,13.103,12.938,13.084,600000.0
2007-03-02 16:25:00,13.061,13.09,12.958,13.07,450000.0
2007-03-02 16:26:00,13.045,13.06,12.928,12.928,550000.0
2007-03-02 16:27:00,12.975,13.055,12.948,13.055,550000.0
2007-03-02 16:28:00,13.023,13.054,12.966,13.054,500000.0
2007-03-02 16:29:00,13.035,13.044,12.877,12.913,550000.0
2007-03-02 16:30:00,12.985,13.037,12.929,12.989,850000.0
2007-03-02 16:31:00,12.924,13.049,12.88,13.001,500000.0
2007-03-02 16:32:00,12.922,13.075,12.922,13.035,350000.0
2007-03-02 16:33:00,12.977,13.069,12.951,12.981,500000.0
2007-03-02 16:34:00,13.027,13.085,12.98,13.0,450000.0
2007-03-02 16:35:00,13.094,13.121,12.996,13.019,550000.0
2007-03-02 16:36:00,13.071,13.071,12.952,12.976,550000.0
2007-03-02 16:37:00,13.021,13.064,12.945,13.062,700000.0
2007-03-02 16:38:00,12.919,13.045,12.919,12.946,500000.0
2007-03-02 16:39:00,12.985,13.073,12.985,13.053,550000.0
2007-03-02 16:40:00,13.05,13.05,12.906,12.985,400000.0
2007-03-02 16:41:00,12.937,13.035,12.916,12.943,450000.0
2007-03-02 16:42:00,12.925,13.035,12.871,13.035,500000.0
2007-03-02 16:43:00,12.971,13.086,12.957,13.003,550000.0
2007-03-02 16:44:00,13.071,13.071,12.941,13.049,700000.0
2007-03-02 16:45:00,12.944,13.071,12.93,12.987,550000.0
2007-03-02 16:46:00,12.978,13.044,12.95,13.044,550000.0
2007-03-02 16:47:00,13.046,13.082,12.909,12.936,700000.0
2007-03-02 16:48:00,13.03,13.043,12.927,12.99,650000.0
2007-03-02 16:49:00,13.063,13.091,12.96,13.083,650000.0
2007-03-02 16:50:00,12.997,13.079,12.951,12.951,500000.0
2007-03-02 16:51:00,13.024,13.024,12.891,12.891,400000.0
2007-03-02 16:52:00,12.946,13.04,12.934,13.032,550000.0
2007-03-02 16:53:00,12.959,13.045,12.933,12.958,450000.0
2007-03-02 16:54:00,13.019,13.04,12.914,12.923,550000.0
2007-03-02 16:55:00,13.021,13.03,12.883,12.946,650000.0
2007-03-02 16:56:00,12.94,13.057,12.906,12.906,550000.0
2007-03-02 16:57:00,12.921,13.012,12.89,12.943,400000.0
2007-03-02 16:58:00,12.946,13.051,12.946,13.007,650000.0
2007-03-02 16:59:00,12.935,13.03,12.888,12.919,650000.0
2007-03-02 17:00:00,13.055,13.055,12.934,12.934,500000.0
2007-03-02 17:01:00,12.972,13.071,12.935,13.013,750000.0
2007-03-02 17:02:00,12.972,13.058,12.962,13.0,500000.0
2007-03-02 17:03:00,12.968,13.062,12.915,13.003,700000.0
2007-03-02 17:04:00,12.966,13.041,12.918,12.984,550000.0
2007-03-02 17:05:00,13.058,13.058,12.906,12.945,550000.0
2007-03-02 17:06:00,13.059,13.059,12.924,13.016,400000.0
2007-03-02 17:07:00,13.006,13.042,12.92,12.998,750000.0
2007-03-02 17:08:00,12.92,13.057,12.92,12.989,600000.0
2007-03-02 17:09:00,13.024,13.126,12.979,13.019,450000.0
2007-03-02 17:10:00,13.062,13.124,13.014,13.093,450000.0
2007-03-02 17:11:00,13.126,13.138,12.998,13.001,550000.0
2007-03-02 17:12:00,13.05,13.106,13.009,13.078,550000.0
2007-03-02 17:13:00,13.051,13.128,12.944,13.119,450000.0
2007-03-02 17:14:00,13.028,13.107,12.975,13.061,750000.0
2007-03-02 17:15:00,12.972,13.081,12.947,13.028,400000.0
2007-03-02 17:16:00,13.095,13.158,13.004,13.075,550000.0
2007-03-02 17:17:00,13.106,13.116,12.978,13.067,500000.0
2007-03-02 17:18:00,13.067,13.097,13.021,13.097,500000.0
2007-03-02 17:19:00,13.003,13.06,12.975,13.038,550000.0
2007-03-02 17:20:00,13.032,13.131,12.98,13.0,450000.0
2007-03-02 17:21:00,13.03,13.093,12.984,13.022,250000.0
2007-03-02 17:22:00,13.011,13.08,12.953,12.975,400000.0
2007-03-02 17:23:00,12.985,13.049,12.946,13.035,750000.0
2007-03-02 17:24:00,13.01,13.082,12.956,12.973,500000.0
2007-03-02 17:25:00,13.034,13.07,12.928,13.07,550000.0
2007-03-02 17:26:00,12.964,13.057,12.948,13.019,650000.0
2007-03-02 17:27:00,13.025,13.054,12.909,12.909,550000.0
2007-03-02 17:28:00,12.997,13.129,12.959,12.961,800000.0
2007-03-02 17:29:00,12.964,13.093,12.953,12.953,650000.0
2007-03-02 17:30:00,12.923,13.074,12.923,12.984,850000.0
2007-03-02 17:31:00,12.982,13.068,12.923,12.961,800000.0
2007-03-02 17:32:00,13.033,13.088,12.932,13.005,550000.0
2007-03-02 17:33:00,13.007,13.084,12.949,13.014,600000.0
2007-03-02 17:34:00,12.999,13.036,12.875,12.941,650000.0
2007-03-02 17:35:00,12.978,13.004,12.891,12.965,650000.0
2007-03-02 17:36:00,13.008,13.099,12.954,13.04,600000.0
2007-03-02 17:37:00,13.043,13.048,12.92,12.92,700000.0
2007-03-02 17:38:00,13.008,13.017,12.9,13.017,500000.0
2007-03-02 17:39:00,13.025,13.025,12.889,12.917,550000.0
2007-03-02 17:40:00,12.924,13.009,12.913,13.008,500000.0
2007-03-02 17:41:00,13.01,13.038,12.895,13.038,350000.0
2007-03-02 17:42:00,12.924,13.028,12.894,13.002,600000.0
2007-03-02 17:43:00,13.031,13.036,12.88,12.919,450000.0
2007-03-02 17:44:00,13.012,13.023,12.927,13.008,500000.0
2007-03-02 17:45:00,12.938,13.031,12.881,12.966,750000.0
2007-03-02 17:46:00,12.948,13.09,12.921,13.054,500000.0
2007-03-02 17:47:00,13.071,13.112,12.977,13.011,650000.0
2007-03-02 17:48:00,13.059,13.059,12.936,13.045,450000.0
2007-03-02 17:49:00,13.013,13.06,12.96,13.015,450000.0
2007-03-02 17:50:00,13.019,13.046,12.914,12.934,650000.0
2007-03-02 17:51:00,12.973,13.069,12.922,12.966,650000.0
2007-03-02 17:52:00,13.025,13.102,12.939,12.939,500000.0
2007-03-02 17:53:00,13.03,13.054,12.971,12.971,650000.0
2007-03-02 17:54:00,13.057,13.081,12.942,13.059,500000.0
2007-03-02 17:55:00,12.95,13.059,12.941,13.011,450000.0
2007-03-02 17:56:00,12.957,13.021,12.904,12.958,450000.0
2007-03-02 17:57:00,13.03,13.054,12.98,13.033,450000.0
2007-03-02 17:58:00,13.028,13.06,12.978,13.004,650000.0
2007-03-02 17:59:00,12.945,13.064,12.945,13.064,450000.0
2007-03-02 18:00:00,12.962,13.089,12.951,13.073,450000.0
2007-03-02 18:01:00,13.037,13.118,12.971,13.103,700000.0
2007-03-02 18:02:00,13.005,13.098,12.975,13.031,550000.0
2007-03-02 18:03:00,12.986,13.009,12.92,12.92,400000.0
2007-03-02 18:04:00,13.057,13.062,12.941,12.959,600000.0
2007-03-02 18:05:00,13.036,13.072,12.902,13.025,700000.0
2007-03-02 18:06:00,12.943,13.004,12.854,12.854,500000.0
2007-03-02 18:07:00,12.995,12.995,12.849,12.958,500000.0
2007-03-02 18:08:00,12.877,12.957,12.868,12.878,400000.0
2007-03-02 18:09:00,12.921,13.0,12.866,12.877,500000.0
2007-03-02 18:10:00,12.865,12.957,12.865,12.888,450000.0
2007-03-02 18:11:00,12.849,12.945,12.825,12.911,650000.0
2007-03-02 18:12:00,12.912,12.954,12.823,12.954,400000.0
2007-03-02 18:13:00,12.865,12.95,12.819,12.907,400000.0
2007-03-02 18:14:00,12.819,12.95,12.819,12.926,500000.0
2007-03-02 18:15:00,12.869,12.928,12.795,12.886,250000.0
2007-03-02 18:16:00,12.735,12.837,12.695,12.777,500000.0
2007-03-02 18:17:00,12.794,12.833,12.727,12.727,250000.0
2007-03-02 18:18:00,12.787,12.863,12.721,12.721,600000.0
2007-03-02 18:19:00,12.785,12.864,12.785,12.817,500000.0
2007-03-02 18:20:00,12.8,12.894,12.726,12.84,500000.0
2007-03-02 18:21:00,12.811,12.895,12.755,12.854,700000.0
2007-03-02 18:22:00,12.882,12.913,12.802,12.812,600000.0
2007-03-02 18:23:00,12.88,12.931,12.797,12.797,550000.0
2007-03-02 18:24:00,12.883,12.953,12.82,12.953,600000.0
2007-03-02 18:25:00,12.926,12.937,12.806,12.829,650000.0
2007-03-02 18:26:00,12.838,12.938,12.788,12.918,700000.0
2007-03-02 18:27:00,12.883,12.883,12.765,12.827,350000.0
2007-03-02 18:28:00,12.884,12.884,12.777,12.852,400000.0
2007-03-02 18:29:00,12.825,12.991,12.78,12.947,500000.0
2007-03-02 18:30:00,12.937,12.937,12.811,12.868,550000.0
2007-03-02 18:31:00,12.845,12.954,12.829,12.896,500000.0
2007-03-02 18:32:00,12.827,12.894,12.754,12.799,500000.0
2007-03-02 18:33:00,12.874,12.89,12.778,12.849,450000.0
2007-03-02 18:34:00,12.79,12.881,12.749,12.867,500000.0
2007-03-02 18:35:00,12.844,12.879,12.722,12.806,600000.0
2007-03-02 18:36:00,12.775,12.861,12.704,12.807,700000.0
2007-03-02 18:37:00,12.777,12.868,12.777,12.786,650000.0
2007-03-02 18:38:00,12.82,12.826,12.71,12.811,550000.0
2007-03-02 18:39:00,12.818,12.858,12.734,12.841,750000.0
2007-03-02 18:40:00,12.839,12.844,12.736,12.829,500000.0
2007-03-02 18:41:00,12.801,12.879,12.747,12.747,750000.0
2007-03-02 18:42:00,12.777,12.895,12.737,12.784,900000.0
2007-03-02 18:43:00,12.85,12.906,12.752,12.859,600000.0
2007-03-02 18:44:00,12.889,12.959,12.827,12.854,650000.0
2007-03-02 18:45:00,12.863,12.921,12.852,12.908,450000.0
2007-03-02 18:46:00,12.931,12.98,12.866,12.966,600000.0
2007-03-02 18:47:00,12.854,13.011,12.854,12.921,550000.0
2007-03-02 18:48:00,12.947,12.951,12.855,12.93,250000.0
2007-03-02 18:49:00,12.838,12.93,12.838,12.848,350000.0
2007-03-02 18:50:00,12.965,12.987,12.853,12.853,550000.0
2007-03-02 18:51:00,12.922,12.937,12.817,12.822,500000.0
2007-03-02 18:52:00,12.903,12.971,12.838,12.961,600000.0
2007-03-02 18:53:00,12.906,12.964,12.885,12.916,500000.0
2007-03-02 18:54:00,12.944,12.944,12.855,12.879,350000.0
2007-03-02 18:55:00,12.9,12.903,12.769,12.814,600000.0
2007-03-02 18:56:00,12.751,12.905,12.751,12.905,300000.0
2007-03-02 18:57:00,12.925,12.925,12.8,12.819,650000.0
2007-03-02 18:58:00,12.911,12.911,12.756,12.876,450000.0
2007-03-02 18:59:00,12.819,12.916,12.819,12.895,500000.0
2007-03-02 19:00:00,12.866,12.926,12.785,12.85,550000.0
2007-03-02 19:01:00,12.848,12.926,12.767,12.862,750000.0
2007-03-02 19:02:00,12.85,12.905,12.805,12.805,400000.0
2007-03-02 19:03:00,12.889,12.893,12.845,12.893,400000.0
2007-03-02 19:04:00,12.891,12.974,12.839,12.967,550000.0
2007-03-02 19:05:00,12.888,12.954,12.866,12.866,500000.0
2007-03-02 19:06:00,12.964,12.966,12.812,12.966,600000.0
2007-03-02 19:07:00,12.936,12.981,12.836,12.965,500000.0
2007-03-02 19:08:00,12.904,12.977,12.875,12.893,500000.0
2007-03-02 19:09:00,12.882,12.984,12.838,12.909,650000.0
2007-03-02 19:10:00,12.932,12.981,12.9,12.962,250000.0
2007-03-02 19:11:00,12.92,12.945,12.888,12.906,250000.0
2007-03-02 19:12:00,12.91,12.985,12.857,12.857,500000.0
2007-03-02 19:13:00,12.968,12.99,12.827,12.851,700000.0
2007-03-02 19:14:00,12.864,12.972,12.833,12.948,600000.0
2007-03-02 19:15:00,12.891,12.984,12.885,12.932,550000.0
2007-03-02 19:16:00,12.972,12.972,12.898,12.922,400000.0
2007-03-02 19:17:00,12.893,12.945,12.816,12.945,300000.0
2007-03-02 19:18:00,12.912,12.932,12.793,12.878,500000.0
2007-03-02 19:19:00,12.915,12.941,12.815,12.941,500000.0
2007-03-02 19:20:00,12.833,12.912,12.805,12.901,300000.0
2007-03-02 19:21:00,12.762,12.865,12.743,12.743,500000.0
2007-03-02 19:22:00,12.85,12.889,12.767,12.792,550000.0
2007-03-02 19:23:00,12.89,12.898,12.786,12.786,500000.0
2007-03-02 19:24:00,12.903,12.91,12.73,12.867,550000.0
2007-03-02 19:25:00,12.897,12.897,12.765,12.765,250000.0
2007-03-02 19:26:00,12.816,12.903,12.76,12.785,400000.0
2007-03-02 19:27:00,12.809,12.835,12.752,12.752,450000.0
2007-03-02 19:28:00,12.805,12.839,12.778,12.778,550000.0
2007-03-02 19:29:00,12.785,12.87,12.717,12.79,450000.0
2007-03-02 19:30:00,12.865,12.865,12.737,12.808,450000.0
2007-03-02 19:31:00,12.822,12.852,12.772,12.773,450000.0
2007-03-02 19:32:00,12.802,12.888,12.78,12.797,500000.0
2007-03-02 19:33:00,12.888,12.899,12.754,12.807,500000.0
2007-03-02 19:34:00,12.848,12.889,12.74,12.757,500000.0
2007-03-02 19:35:00,12.827,12.9,12.779,12.779,350000.0
2007-03-02 19:36:00,12.76,12.841,12.734,12.767,350000.0
2007-03-02 19:37:00,12.875,12.875,12.764,12.857,450000.0
2007-03-02 19:38:00,12.786,12.899,12.774,12.855,400000.0
2007-03-02 19:39:00,12.884,12.894,12.771,12.85,550000.0
2007-03-02 19:40:00,12.753,12.876,12.746,12.808,500000.0
2007-03-02 19:41:00,12.741,12.804,12.697,12.747,400000.0
2007-03-02 19:42:00,12.753,12.812,12.726,12.784,500000.0
2007-03-02 19:43:00,12.737,12.834,12.737,12.822,450000.0
2007-03-02 19:44:00,12.829,12.854,12.74,12.802,450000.0
2007-03-02 19:45:00,12.75,12.78,12.674,12.759,400000.0
2007-03-02 19:46:00,12.755,12.806,12.642,12.738,550000.0
2007-03-02 19:47:00,12.761,12.82,12.711,12.711,500000.0
2007-03-02 19:48:00,12.751,12.815,12.667,12.814,500000.0
2007-03-02 19:49:00,12.818,12.818,12.706,12.811,250000.0
2007-03-02 19:50:00,12.823,12.823,12.722,12.779,150000.0
2007-03-02 19:51:00,12.783,12.792,12.676,12.758,400000.0
2007-03-02 19:52:00,12.762,12.807,12.695,12.729,500000.0
2007-03-02 19:53:00,12.769,12.769,12.665,12.693,350000.0
2007-03-02 19:54:00,12.705,12.799,12.705,12.765,400000.0
2007-03-02 19:55:00,12.69,12.843,12.674,12.689,600000.0
2007-03-02 19:56:00,12.782,12.821,12.711,12.805,300000.0
2007-03-02 19:57:00,12.649,12.803,12.649,12.752,450000.0
2007-03-02 19:58:00,12.826,12.826,12.692,12.82,350000.0
2007-03-02 19:59:00,12.789,12.789,12.644,12.644,400000.0
2007-03-02 20:00:00,12.808,12.808,12.667,12.667,350000.0
2007-03-02 20:01:00,12.717,12.79,12.678,12.756,250000.0
2007-03-02 20:02:00,12.72,12.778,12.704,12.716,250000.0
2007-03-02 20:03:00,12.713,12.795,12.696,12.795,250000.0
2007-03-02 20:04:00,12.689,12.786,12.646,12.713,400000.0
2007-03-02 20:05:00,12.768,12.808,12.679,12.771,500000.0
2007-03-02 20:06:00,12.662,12.776,12.662,12.776,350000.0
2007-03-02 20:07:00,12.727,12.751,12.639,12.656,550000.0
2007-03-02 20:08:00,12.774,12.774,12.611,12.688,500000.0
2007-03-02 20:09:00,12.668,12.769,12.652,12.678,500000.0
2007-03-02 20:10:00,12.677,12.749,12.649,12.682,450000.0
2007-03-02 20:11:00,12.705,12.705,12.594,12.594,300000.0
2007-03-02 20:12:00,12.725,12.725,12.621,12.703,350000.0
2007-03-02 20:13:00,12.707,12.746,12.62,12.713,400000.0
2007-03-02 20:14:00,12.618,12.706,12.578,12.683,350000.0
2007-03-02 20:15:00,12.659,12.74,12.652,12.74,450000.0
2007-03-02 20:16:00,12.652,12.678,12.586,12.678,450000.0
2007-03-02 20:17:00,12.698,12.762,12.599,12.704,450000.0
2007-03-02 20:18:00,12.739,12.741,12.666,12.7,350000.0
2007-03-02 20:19:00,12.73,12.77,12.696,12.749,400000.0
2007-03-02 20:20:00,12.779,12.779,12.653,12.654,500000.0
2007-03-02 20:21:00,12.657,12.805,12.643,12.71,350000.0
2007-03-02 20:22:00,12.691,12.824,12.69,12.731,500000.0
2007-03-02 20:23:00,12.692,12.833,12.692,12.806,500000.0
2007-03-02 20:24:00,12.764,12.845,12.743,12.77,350000.0
2007-03-02 20:25:00,12.723,12.827,12.723,12.827,350000.0
2007-03-02 20:26:00,12.713,12.826,12.671,12.749,550000.0
2007-03-02 20:27:00,12.738,12.819,12.722,12.807,600000.0
2007-03-02 20:28:00,12.756,12.835,12.723,12.723,450000.0
2007-03-02 20:29:00,12.775,12.819,12.677,12.819,550000.0
2007-03-02 20:30:00,12.74,12.853,12.716,12.716,450000.0
2007-03-02 20:31:00,12.783,12.836,12.723,12.723,300000.0
2007-03-02 20:32:00,12.76,12.824,12.654,12.739,550000.0
2007-03-02 20:33:00,12.827,12.827,12.706,12.764,250000.0
2007-03-02 20:34:00,12.805,12.839,12.695,12.825,300000.0
2007-03-02 20:35:00,12.827,12.872,12.719,12.721,500000.0
2007-03-02 20:36:00,12.842,12.871,12.746,12.746,500000.0
2007-03-02 20:37:00,12.801,12.857,12.739,12.784,400000.0
2007-03-02 20:38:00,12.86,12.86,12.714,12.779,400000.0
2007-03-02 20:39:00,12.766,12.838,12.729,12.806,550000.0
2007-03-02 20:40:00,12.844,12.844,12.728,12.77,350000.0
2007-03-02 20:41:00,12.697,12.865,12.697,12.848,350000.0
2007-03-02 20:42:00,12.751,12.864,12.734,12.777,450000.0
2007-03-02 20:43:00,12.796,12.83,12.796,12.81,300000.0
2007-03-02 20:44:00,12.785,12.816,12.688,12.812,350000.0
2007-03-02 20:45:00,12.823,12.857,12.736,12.857,350000.0
2007-03-02 20:46:00,12.844,12.857,12.736,12.847,350000.0
2007-03-02 20:47:00,12.786,12.877,12.782,12.782,350000.0
2007-03-02 20:48:00,12.848,12.885,12.771,12.885,550000.0
2007-03-02 20:49:00,12.807,12.863,12.71,12.838,450000.0
2007-03-02 20:50:00,12.77,12.882,12.768,12.847,300000.0
2007-03-02 20:51:00,12.815,12.838,12.772,12.785,400000.0
2007-03-02 20:52:00,12.866,12.871,12.767,12.767,500000.0
2007-03-02 20:53:00,12.848,12.863,12.801,12.85,350000.0
2007-03-02 20:54:00,12.772,12.784,12.772,12.784,100000.0
2007-03-02 20:55:00,12.795,12.853,12.724,12.813,400000.0
2007-03-02 20:56:00,12.865,12.865,12.773,12.773,150000.0
2007-03-02 20:57:00,12.855,12.857,12.751,12.796,350000.0
2007-03-02 20:58:00,12.751,12.885,12.742,12.849,350000.0
2007-03-02 20:59:00,12.784,12.89,12.784,12.835,400000.0
2007-03-02 21:00:00,12.808,12.864,12.763,12.864,300000.0
2007-03-02 21:01:00,12.748,12.867,12.719,12.719,350000.0
2007-03-02 21:02:00,12.809,12.845,12.696,12.734,350000.0
2007-03-02 21:03:00,12.768,12.768,12.768,12.768,50000.0
2007-03-02 21:04:00,12.8,12.883,12.75,12.855,300000.0
2007-03-02 21:05:00,12.779,12.885,12.756,12.86,450000.0
2007-03-02 21:06:00,12.858,12.858,12.735,12.787,450000.0
2007-03-02 21:07:00,12.898,12.906,12.798,12.849,550000.0
2007-03-02 21:08:00,12.85,12.862,12.749,12.862,250000.0
2007-03-02 21:09:00,12.805,12.914,12.805,12.88,400000.0
2007-03-02 21:10:00,12.792,12.914,12.79,12.794,600000.0
2007-03-02 21:11:00,12.876,12.876,12.748,12.821,350000.0
2007-03-02 21:12:00,12.884,12.884,12.813,12.846,200000.0
2007-03-02 21:13:00,12.85,12.85,12.799,12.825,300000.0
2007-03-02 21:14:00,12.792,12.873,12.727,12.755,350000.0
2007-03-02 21:15:00,12.813,12.858,12.782,12.782,400000.0
2007-03-02 21:16:00,12.805,12.851,12.702,12.733,300000.0
2007-03-02 21:17:00,12.766,12.844,12.695,12.818,550000.0
2007-03-02 21:18:00,12.791,12.905,12.744,12.774,550000.0
2007-03-02 21:20:00,12.795,12.879,12.738,12.802,550000.0
2007-03-02 21:21:00,12.822,12.854,12.731,12.853,350000.0
2007-03-02 21:22:00,12.777,12.851,12.737,12.758,400000.0
2007-03-02 21:24:00,12.756,12.865,12.738,12.827,400000.0
2007-03-02 21:25:00,12.747,12.844,12.716,12.791,850000.0
2007-03-02 21:26:00,12.771,12.911,12.771,12.865,450000.0
2007-03-02 21:27:00,12.805,12.902,12.769,12.769,350000.0
2007-03-02 21:28:00,12.869,12.902,12.777,12.897,350000.0
2007-03-02 21:29:00,12.846,12.903,12.765,12.765,250000.0
2007-03-02 21:30:00,12.89,12.902,12.787,12.9,350000.0
2007-03-02 21:31:00,12.858,12.858,12.777,12.852,150000.0
2007-03-02 21:34:00,12.848,12.884,12.79,12.872,550000.0
2007-03-02 21:35:00,12.88,12.88,12.76,12.76,350000.0
2007-03-02 21:36:00,12.797,12.897,12.797,12.854,250000.0
2007-03-02 21:37:00,12.85,12.896,12.78,12.846,400000.0
2007-03-02 21:38:00,12.841,12.876,12.765,12.823,500000.0
2007-03-02 21:39:00,12.768,12.903,12.768,12.901,500000.0
2007-03-02 21:40:00,12.831,12.929,12.821,12.821,200000.0
2007-03-02 21:41:00,12.769,12.918,12.769,12.813,300000.0
2007-03-02 21:42:00,12.871,12.897,12.774,12.854,350000.0
2007-03-02 21:43:00,12.889,12.891,12.785,12.888,450000.0
2007-03-02 21:44:00,12.865,12.873,12.761,12.815,550000.0
2007-03-02 21:45:00,12.897,12.897,12.876,12.876,150000.0
2007-03-02 21:46:00,12.835,12.898,12.765,12.805,700000.0
2007-03-02 21:47:00,12.893,12.907,12.782,12.866,450000.0
2007-03-02 21:48:00,12.77,12.839,12.77,12.772,250000.0
2007-03-02 21:49:00,12.8,12.877,12.734,12.833,700000.0
2007-03-02 21:50:00,12.78,12.78,12.762,12.762,150000.0
2007-03-02 21:51:00,12.837,12.895,12.776,12.868,600000.0
2007-03-02 21:52:00,12.809,12.883,12.769,12.805,400000.0
2007-03-02 21:53:00,12.865,12.892,12.732,12.807,550000.0
2007-03-02 21:54:00,12.773,12.84,12.751,12.835,300000.0
2007-03-02 21:55:00,12.875,12.895,12.791,12.791,350000.0
2007-03-02 21:56:00,12.858,12.866,12.768,12.866,600000.0
2007-03-02 21:57:00,12.793,12.946,12.793,12.841,550000.0
2007-03-02 22:00:00,12.811,12.87,12.77,12.804,450000.0
2007-03-02 22:01:00,12.793,12.884,12.793,12.801,350000.0
2007-03-02 22:02:00,12.896,12.911,12.82,12.868,600000.0
2007-03-02 22:03:00,12.767,12.92,12.767,12.897,350000.0
2007-03-02 22:06:00,12.82,12.845,12.745,12.745,450000.0
2007-03-02 22:08:00,12.856,12.856,12.772,12.805,200000.0
2007-03-02 22:09:00,12.777,12.864,12.777,12.816,350000.0
2007-03-02 22:10:00,12.802,12.853,12.765,12.774,400000.0
2007-03-02 22:13:00,12.806,12.849,12.772,12.849,400000.0
2007-03-02 22:15:00,12.736,12.839,12.736,12.837,450000.0
2007-03-02 22:16:00,12.841,12.847,12.719,12.828,400000.0
2007-03-02 22:18:00,12.804,12.871,12.75,12.792,300000.0
2007-03-02 22:20:00,12.835,12.907,12.794,12.838,700000.0
2007-03-02 22:22:00,12.886,12.887,12.734,12.843,450000.0
2007-03-02 22:23:00,12.838,12.898,12.788,12.788,600000.0
2007-03-02 22:26:00,12.821,12.906,12.819,12.893,450000.0
2007-03-02 22:27:00,12.842,12.88,12.774,12.788,450000.0
2007-03-02 22:28:00,12.799,12.887,12.761,12.811,500000.0
2007-03-02 22:29:00,12.837,12.906,12.773,12.903,1000000.0
2007-03-02 22:30:00,12.788,12.914,12.782,12.899,600000.0
2007-03-02 22:31:00,12.817,12.904,12.776,12.821,400000.0
2007-03-02 22:33:00,12.838,12.888,12.758,12.869,450000.0
2007-03-02 22:34:00,12.805,12.893,12.773,12.89,600000.0
2007-03-02 22:35:00,12.916,12.916,12.812,12.865,450000.0
2007-03-02 22:36:00,12.827,12.904,12.761,12.785,850000.0
2007-03-02 22:39:00,12.868,12.868,12.868,12.868,100000.0
2007-03-02 22:40:00,12.799,12.873,12.799,12.852,250000.0
2007-03-02 22:41:00,12.763,12.855,12.762,12.855,200000.0
2007-03-02 22:43:00,12.772,12.881,12.772,12.804,350000.0
2007-03-02 22:44:00,12.89,12.902,12.791,12.791,300000.0
2007-03-02 22:46:00,12.865,12.909,12.766,12.767,550000.0
2007-03-02 22:47:00,12.797,12.86,12.756,12.761,550000.0
2007-03-02 22:48:00,12.857,12.906,12.805,12.85,200000.0
2007-03-02 22:49:00,12.893,12.916,12.79,12.869,550000.0
2007-03-02 22:50:00,12.899,12.903,12.801,12.867,450000.0
2007-03-02 22:51:00,12.908,12.955,12.866,12.866,350000.0
2007-03-02 22:52:00,12.861,12.908,12.788,12.902,400000.0
2007-03-02 22:56:00,12.89,12.904,12.826,12.846,450000.0
2007-03-02 22:57:00,12.859,12.924,12.834,12.834,550000.0
2007-03-02 22:58:00,12.78,12.882,12.78,12.858,450000.0
2007-03-02 23:00:00,12.768,12.855,12.763,12.853,450000.0
2007-03-02 23:01:00,12.792,12.867,12.768,12.771,500000.0
2007-03-02 23:04:00,12.874,12.874,12.736,12.826,500000.0
2007-03-02 23:12:00,12.882,12.882,12.771,12.779,600000.0
2007-03-02 23:23:00,12.849,12.857,12.745,12.797,400000.0
2007-03-02 23:25:00,12.847,12.875,12.787,12.85,400000.0
2007-03-02 23:26:00,12.792,12.871,12.766,12.766,400000.0
2007-03-02 23:28:00,12.805,12.854,12.73,12.73,450000.0
2007-03-02 23:29:00,12.842,12.864,12.811,12.864,250000.0
2007-03-02 23:30:00,12.836,12.836,12.667,12.827,350000.0
2007-03-02 23:31:00,12.801,12.836,12.721,12.721,450000.0
2007-03-02 23:32:00,12.733,12.816,12.733,12.813,550000.0
2007-03-02 23:33:00,12.854,12.854,12.717,12.807,650000.0
2007-03-02 23:39:00,12.854,12.854,12.816,12.816,100000.0
2007-03-02 23:40:00,12.773,12.834,12.745,12.745,300000.0
2007-03-02 23:41:00,12.819,12.861,12.809,12.813,300000.0
2007-03-02 23:47:00,12.758,12.827,12.753,12.756,400000.0
2007-03-02 23:48:00,12.799,12.799,12.746,12.767,350000.0
2007-03-02 23:50:00,12.807,12.828,12.731,12.767,450000.0
2007-03-02 23:51:00,12.808,12.828,12.72,12.798,350000.0
2007-03-02 23:52:00,12.766,12.843,12.704,12.843,700000.0
2007-03-02 23:58:00,12.765,12.844,12.753,12.836,350000.0
2007-03-05 00:00:00,12.788,12.854,12.751,12.751,300000.0
2007-03-05 00:05:00,12.826,12.826,12.741,12.775,200000.0
2007-03-05 00:10:00,12.812,12.812,12.712,12.753,200000.0
2007-03-05 00:13:00,12.787,12.818,12.727,12.818,250000.0
2007-03-05 00:20:00,12.817,12.817,12.734,12.734,100000.0
2007-03-05 00:21:00,12.813,12.813,12.811,12.811,100000.0
2007-03-05 00:30:00,12.778,12.854,12.721,12.789,400000.0
2007-03-05 01:00:00,12.834,12.893,12.739,12.893,450000.0
2007-03-05 01:01:00,12.902,12.908,12.764,12.818,400000.0
2007-03-05 01:02:00,12.813,12.902,12.813,12.854,450000.0
2007-03-05 01:03:00,12.827,12.938,12.803,12.928,250000.0
2007-03-05 01:05:00,12.883,12.928,12.789,12.928,450000.0
2007-03-05 01:07:00,12.82,12.915,12.806,12.875,550000.0
2007-03-05 01:08:00,12.772,12.858,12.733,12.747,550000.0
2007-03-05 01:09:00,12.829,12.871,12.745,12.841,400000.0
2007-03-05 01:10:00,12.741,12.805,12.703,12.777,500000.0
2007-03-05 01:11:00,12.722,12.838,12.722,12.832,350000.0
2007-03-05 01:12:00,12.73,12.833,12.701,12.804,550000.0
2007-03-05 01:13:00,12.693,12.803,12.693,12.738,400000.0
2007-03-05 01:14:00,12.804,12.811,12.7,12.811,500000.0
2007-03-05 01:15:00,12.832,12.833,12.727,12.833,350000.0
2007-03-05 01:16:00,12.805,12.842,12.688,12.842,650000.0
2007-03-05 01:17:00,12.828,12.865,12.758,12.814,450000.0
2007-03-05 01:18:00,12.823,12.828,12.706,12.767,400000.0
2007-03-05 01:19:00,12.788,12.818,12.701,12.816,500000.0
2007-03-05 01:20:00,12.799,12.87,12.718,12.774,700000.0
2007-03-05 01:21:00,12.807,12.868,12.75,12.825,750000.0
2007-03-05 01:22:00,12.81,12.822,12.716,12.808,450000.0
2007-03-05 01:23:00,12.804,12.867,12.744,12.858,450000.0
2007-03-05 01:24:00,12.68,12.82,12.68,12.8,400000.0
2007-03-05 01:25:00,12.805,12.847,12.739,12.813,500000.0
2007-03-05 01:26:00,12.779,12.803,12.701,12.769,450000.0
2007-03-05 01:28:00,12.865,12.865,12.719,12.817,450000.0
2007-03-05 01:29:00,12.815,12.874,12.742,12.788,600000.0
2007-03-05 01:30:00,12.785,12.842,12.717,12.803,500000.0
2007-03-05 01:31:00,12.773,12.846,12.756,12.846,300000.0
2007-03-05 01:32:00,12.841,12.844,12.724,12.838,400000.0
2007-03-05 01:33:00,12.749,12.791,12.679,12.691,650000.0
2007-03-05 01:36:00,12.795,12.868,12.727,12.798,550000.0
2007-03-05 01:37:00,12.775,12.832,12.756,12.783,350000.0
2007-03-05 01:38:00,12.762,12.802,12.704,12.802,250000.0
2007-03-05 01:39:00,12.777,12.797,12.712,12.746,400000.0
2007-03-05 01:40:00,12.701,12.819,12.695,12.77,450000.0
2007-03-05 01:41:00,12.82,12.82,12.707,12.718,650000.0
2007-03-05 01:42:00,12.723,12.845,12.69,12.812,1000000.0
2007-03-05 01:43:00,12.741,12.782,12.737,12.778,300000.0
2007-03-05 01:44:00,12.717,12.8,12.694,12.8,350000.0
2007-03-05 01:46:00,12.836,12.836,12.713,12.802,500000.0
2007-03-05 01:47:00,12.789,12.804,12.711,12.786,350000.0
2007-03-05 01:48:00,12.718,12.823,12.708,12.782,700000.0
2007-03-05 01:49:00,12.757,12.814,12.724,12.804,700000.0
2007-03-05 01:51:00,12.815,12.882,12.726,12.736,750000.0
2007-03-05 01:52:00,12.786,12.815,12.705,12.728,350000.0
2007-03-05 01:55:00,12.798,12.806,12.703,12.799,350000.0
2007-03-05 01:56:00,12.744,12.855,12.744,12.807,400000.0
2007-03-05 01:57:00,12.762,12.853,12.737,12.841,650000.0
2007-03-05 01:58:00,12.77,12.828,12.717,12.828,400000.0
2007-03-05 01:59:00,12.781,12.798,12.705,12.755,200000.0
2007-03-05 02:00:00,12.799,12.849,12.723,12.761,450000.0
2007-03-05 02:01:00,12.736,12.842,12.736,12.842,300000.0
2007-03-05 02:02:00,12.752,12.795,12.72,12.786,350000.0
2007-03-05 02:04:00,12.732,12.824,12.712,12.743,600000.0
2007-03-05 02:05:00,12.805,12.865,12.738,12.819,600000.0
2007-03-05 02:07:00,12.744,12.79,12.698,12.698,450000.0
2007-03-05 02:08:00,12.772,12.87,12.742,12.82,950000.0
2007-03-05 02:09:00,12.736,12.793,12.716,12.787,350000.0
2007-03-05 02:10:00,12.795,12.837,12.755,12.755,300000.0
2007-03-05 02:11:00,12.756,12.848,12.756,12.817,400000.0
2007-03-05 02:12:00,12.734,12.827,12.689,12.827,500000.0
2007-03-05 02:13:00,12.778,12.821,12.658,12.821,400000.0
2007-03-05 02:14:00,12.828,12.876,12.744,12.827,1050000.0
2007-03-05 02:15:00,12.736,12.836,12.699,12.82,750000.0
2007-03-05 02:16:00,12.76,12.87,12.71,12.775,900000.0
2007-03-05 02:17:00,12.778,12.853,12.709,12.853,550000.0
2007-03-05 02:18:00,12.746,12.843,12.698,12.75,550000.0
2007-03-05 02:19:00,12.837,12.862,12.717,12.736,650000.0
2007-03-05 02:20:00,12.839,12.873,12.745,12.859,650000.0
2007-03-05 02:21:00,12.827,12.827,12.708,12.713,250000.0
2007-03-05 02:22:00,12.848,12.851,12.753,12.819,450000.0
2007-03-05 02:23:00,12.856,12.856,12.737,12.808,500000.0
2007-03-05 02:24:00,12.797,12.836,12.717,12.812,400000.0
2007-03-05 02:25:00,12.786,12.843,12.706,12.745,600000.0
2007-03-05 02:26:00,12.729,12.835,12.722,12.815,750000.0
2007-03-05 02:27:00,12.769,12.85,12.734,12.781,700000.0
2007-03-05 02:28:00,12.73,12.864,12.73,12.748,600000.0
2007-03-05 02:29:00,12.793,12.84,12.775,12.84,350000.0
2007-03-05 02:30:00,12.772,12.917,12.772,12.878,350000.0
2007-03-05 02:31:00,12.772,12.869,12.726,12.834,500000.0
2007-03-05 02:32:00,12.835,12.895,12.764,12.84,650000.0
2007-03-05 02:33:00,12.873,12.873,12.743,12.832,450000.0
2007-03-05 02:34:00,12.8,12.891,12.745,12.745,350000.0
2007-03-05 02:35:00,12.872,12.89,12.78,12.78,350000.0
2007-03-05 02:36:00,12.742,12.887,12.742,12.762,450000.0
2007-03-05 02:37:00,12.837,12.866,12.738,12.82,450000.0
2007-03-05 02:38:00,12.758,12.877,12.734,12.875,750000.0
2007-03-05 02:39:00,12.895,12.926,12.789,12.877,750000.0
2007-03-05 02:40:00,12.808,12.87,12.776,12.794,550000.0
2007-03-05 02:41:00,12.848,12.848,12.788,12.788,300000.0
2007-03-05 02:42:00,12.756,12.861,12.745,12.844,300000.0
2007-03-05 02:43:00,12.818,12.876,12.727,12.846,950000.0
2007-03-05 02:44:00,12.789,12.845,12.731,12.817,600000.0
2007-03-05 02:45:00,12.752,12.826,12.722,12.817,400000.0
2007-03-05 02:46:00,12.754,12.762,12.687,12.687,250000.0
2007-03-05 02:47:00,12.673,12.795,12.673,12.72,350000.0
2007-03-05 02:48:00,12.825,12.827,12.735,12.746,550000.0
2007-03-05 02:50:00,12.816,12.824,12.67,12.73,400000.0
2007-03-05 02:51:00,12.691,12.811,12.638,12.697,800000.0
2007-03-05 02:52:00,12.67,12.772,12.67,12.764,350000.0
2007-03-05 02:53:00,12.688,12.748,12.667,12.748,400000.0
2007-03-05 02:54:00,12.799,12.802,12.683,12.802,400000.0
2007-03-05 02:55:00,12.715,12.815,12.711,12.715,500000.0
2007-03-05 02:56:00,12.817,12.823,12.734,12.764,350000.0
2007-03-05 02:57:00,12.746,12.76,12.682,12.697,400000.0
2007-03-05 02:58:00,12.742,12.815,12.736,12.761,250000.0
2007-03-05 02:59:00,12.769,12.828,12.686,12.788,550000.0
2007-03-05 03:00:00,12.808,12.808,12.674,12.729,400000.0
2007-03-05 03:01:00,12.782,12.84,12.698,12.794,350000.0
2007-03-05 03:02:00,12.8,12.826,12.703,12.816,550000.0
2007-03-05 03:03:00,12.666,12.776,12.666,12.754,400000.0
2007-03-05 03:04:00,12.73,12.759,12.656,12.759,250000.0
2007-03-05 03:05:00,12.761,12.782,12.671,12.707,250000.0
2007-03-05 03:06:00,12.775,12.795,12.659,12.794,350000.0
2007-03-05 03:07:00,12.691,12.771,12.658,12.753,550000.0
2007-03-05 03:08:00,12.754,12.754,12.658,12.732,200000.0
2007-03-05 03:09:00,12.754,12.818,12.683,12.683,350000.0
2007-03-05 03:10:00,12.687,12.816,12.665,12.787,450000.0
2007-03-05 03:11:00,12.757,12.787,12.643,12.67,1050000.0
2007-03-05 03:12:00,12.74,12.764,12.619,12.645,650000.0
2007-03-05 03:13:00,12.742,12.76,12.648,12.648,600000.0
2007-03-05 03:14:00,12.688,12.799,12.641,12.733,600000.0
2007-03-05 03:15:00,12.741,12.776,12.68,12.764,750000.0
2007-03-05 03:16:00,12.746,12.748,12.609,12.677,550000.0
2007-03-05 03:17:00,12.656,12.718,12.6,12.6,450000.0
2007-03-05 03:18:00,12.736,12.736,12.623,12.718,450000.0
2007-03-05 03:19:00,12.741,12.741,12.596,12.702,1250000.0
2007-03-05 03:20:00,12.701,12.777,12.622,12.622,850000.0
2007-03-05 03:21:00,12.633,12.691,12.629,12.673,350000.0
2007-03-05 03:22:00,12.698,12.737,12.609,12.652,800000.0
2007-03-05 03:23:00,12.717,12.755,12.599,12.661,500000.0
2007-03-05 03:24:00,12.646,12.735,12.646,12.729,300000.0
2007-03-05 03:25:00,12.686,12.739,12.653,12.701,400000.0
2007-03-05 03:26:00,12.724,12.77,12.595,12.715,400000.0
2007-03-05 03:27:00,12.66,12.751,12.649,12.735,500000.0
2007-03-05 03:28:00,12.729,12.729,12.62,12.665,250000.0
2007-03-05 03:29:00,12.615,12.733,12.608,12.704,550000.0
2007-03-05 03:30:00,12.764,12.764,12.588,12.6,450000.0
2007-03-05 03:31:00,12.774,12.779,12.644,12.726,700000.0
2007-03-05 03:32:00,12.677,12.757,12.638,12.691,550000.0
2007-03-05 03:33:00,12.665,12.751,12.624,12.696,600000.0
2007-03-05 03:34:00,12.645,12.776,12.633,12.637,500000.0
2007-03-05 03:35:00,12.739,12.739,12.583,12.729,700000.0
2007-03-05 03:36:00,12.724,12.759,12.651,12.75,750000.0
2007-03-05 03:37:00,12.679,12.759,12.657,12.679,500000.0
2007-03-05 03:38:00,12.639,12.775,12.639,12.77,500000.0
2007-03-05 03:39:00,12.709,12.72,12.649,12.67,400000.0
2007-03-05 03:40:00,12.705,12.744,12.629,12.637,500000.0
2007-03-05 03:41:00,12.768,12.781,12.619,12.739,500000.0
2007-03-05 03:42:00,12.642,12.743,12.627,12.637,550000.0
2007-03-05 03:43:00,12.745,12.745,12.601,12.601,500000.0
2007-03-05 03:44:00,12.71,12.721,12.657,12.667,350000.0
2007-03-05 03:45:00,12.674,12.757,12.637,12.637,500000.0
2007-03-05 03:46:00,12.638,12.716,12.622,12.622,350000.0
2007-03-05 03:47:00,12.724,12.767,12.653,12.707,350000.0
2007-03-05 03:48:00,12.687,12.764,12.621,12.738,650000.0
2007-03-05 03:49:00,12.705,12.744,12.648,12.699,550000.0
2007-03-05 03:51:00,12.727,12.744,12.601,12.665,450000.0
2007-03-05 03:52:00,12.725,12.793,12.694,12.739,450000.0
2007-03-05 03:53:00,12.692,12.796,12.584,12.584,700000.0
2007-03-05 03:54:00,12.718,12.746,12.658,12.658,350000.0
2007-03-05 03:55:00,12.588,12.74,12.588,12.74,400000.0
2007-03-05 03:56:00,12.647,12.734,12.593,12.688,600000.0
2007-03-05 03:57:00,12.697,12.723,12.657,12.676,350000.0
2007-03-05 03:58:00,12.689,12.778,12.641,12.705,850000.0
2007-03-05 03:59:00,12.734,12.738,12.639,12.639,250000.0
2007-03-05 04:00:00,12.574,12.73,12.574,12.664,500000.0
2007-03-05 04:01:00,12.674,12.755,12.649,12.729,250000.0
2007-03-05 04:02:00,12.629,12.785,12.629,12.653,600000.0
2007-03-05 04:03:00,12.709,12.71,12.617,12.617,300000.0
2007-03-05 04:04:00,12.715,12.715,12.597,12.658,500000.0
2007-03-05 04:05:00,12.745,12.762,12.662,12.75,350000.0
2007-03-05 04:06:00,12.669,12.736,12.669,12.73,250000.0
2007-03-05 04:07:00,12.598,12.685,12.598,12.662,300000.0
2007-03-05 04:08:00,12.69,12.777,12.66,12.766,400000.0
2007-03-05 04:09:00,12.737,12.772,12.644,12.74,500000.0
2007-03-05 04:10:00,12.646,12.735,12.626,12.672,350000.0
2007-03-05 04:11:00,12.673,12.762,12.654,12.654,350000.0
2007-03-05 04:12:00,12.751,12.751,12.655,12.655,300000.0
2007-03-05 04:13:00,12.748,12.818,12.667,12.739,400000.0
2007-03-05 04:14:00,12.687,12.727,12.687,12.717,150000.0
2007-03-05 04:17:00,12.744,12.744,12.641,12.685,350000.0
2007-03-05 04:18:00,12.72,12.746,12.641,12.641,250000.0
2007-03-05 04:21:00,12.679,12.776,12.666,12.746,400000.0
2007-03-05 04:22:00,12.766,12.766,12.658,12.658,150000.0
2007-03-05 04:23:00,12.735,12.759,12.594,12.653,550000.0
2007-03-05 04:24:00,12.595,12.707,12.595,12.707,450000.0
2007-03-05 04:25:00,12.706,12.749,12.651,12.676,550000.0
2007-03-05 04:26:00,12.626,12.756,12.626,12.646,700000.0
2007-03-05 04:28:00,12.751,12.751,12.628,12.706,150000.0
2007-03-05 04:29:00,12.667,12.747,12.636,12.722,400000.0
2007-03-05 04:30:00,12.735,12.768,12.735,12.768,100000.0
2007-03-05 04:31:00,12.716,12.807,12.663,12.712,350000.0
2007-03-05 04:32:00,12.723,12.759,12.642,12.718,400000.0
2007-03-05 04:34:00,12.727,12.727,12.648,12.682,200000.0
2007-03-05 04:35:00,12.63,12.725,12.628,12.641,300000.0
2007-03-05 04:36:00,12.65,12.746,12.65,12.732,300000.0
2007-03-05 04:37:00,12.653,12.766,12.653,12.766,100000.0
2007-03-05 04:39:00,12.643,12.72,12.629,12.72,350000.0
2007-03-05 04:40:00,12.677,12.711,12.656,12.656,150000.0
2007-03-05 04:43:00,12.695,12.74,12.655,12.661,350000.0
2007-03-05 04:44:00,12.687,12.77,12.687,12.726,300000.0
2007-03-05 04:45:00,12.726,12.726,12.691,12.714,250000.0
2007-03-05 04:48:00,12.737,12.805,12.69,12.775,650000.0
2007-03-05 04:49:00,12.674,12.75,12.67,12.715,400000.0
2007-03-05 04:50:00,12.724,12.757,12.663,12.757,500000.0
2007-03-05 04:51:00,12.697,12.776,12.64,12.681,750000.0
2007-03-05 04:54:00,12.633,12.748,12.633,12.661,200000.0
2007-03-05 04:55:00,12.79,12.79,12.652,12.686,350000.0
2007-03-05 04:56:00,12.672,12.798,12.672,12.712,500000.0
2007-03-05 04:58:00,12.743,12.773,12.664,12.691,350000.0
2007-03-05 04:59:00,12.68,12.77,12.675,12.675,300000.0
2007-03-05 05:00:00,12.791,12.791,12.671,12.744,400000.0
2007-03-05 05:01:00,12.66,12.742,12.66,12.697,350000.0
2007-03-05 05:02:00,12.732,12.771,12.732,12.771,200000.0
2007-03-05 05:03:00,12.68,12.79,12.68,12.745,350000.0
2007-03-05 05:05:00,12.735,12.748,12.642,12.733,400000.0
2007-03-05 05:06:00,12.728,12.769,12.728,12.769,150000.0
2007-03-05 05:07:00,12.771,12.775,12.665,12.775,600000.0
2007-03-05 05:09:00,12.786,12.788,12.687,12.752,600000.0
2007-03-05 05:10:00,12.741,12.8,12.741,12.758,350000.0
2007-03-05 05:11:00,12.662,12.779,12.654,12.706,450000.0
2007-03-05 05:13:00,12.668,12.783,12.657,12.667,250000.0
2007-03-05 05:14:00,12.687,12.832,12.687,12.802,750000.0
2007-03-05 05:15:00,12.745,12.775,12.676,12.731,400000.0
2007-03-05 05:16:00,12.684,12.779,12.655,12.688,600000.0
2007-03-05 05:17:00,12.772,12.772,12.686,12.711,400000.0
2007-03-05 05:18:00,12.771,12.811,12.68,12.735,500000.0
2007-03-05 05:20:00,12.721,12.792,12.671,12.792,300000.0
2007-03-05 05:21:00,12.732,12.746,12.639,12.639,350000.0
2007-03-05 05:23:00,12.649,12.759,12.643,12.715,600000.0
2007-03-05 05:24:00,12.752,12.779,12.641,12.753,600000.0
2007-03-05 05:25:00,12.741,12.774,12.631,12.774,500000.0
2007-03-05 05:26:00,12.694,12.705,12.638,12.705,250000.0
2007-03-05 05:27:00,12.74,12.764,12.656,12.746,450000.0
2007-03-05 05:28:00,12.765,12.765,12.636,12.74,550000.0
2007-03-05 05:30:00,12.734,12.75,12.649,12.682,300000.0
2007-03-05 05:31:00,12.72,12.753,12.669,12.749,300000.0
2007-03-05 05:32:00,12.635,12.766,12.635,12.689,300000.0
2007-03-05 05:35:00,12.65,12.813,12.65,12.732,550000.0
2007-03-05 05:36:00,12.755,12.755,12.677,12.677,400000.0
2007-03-05 05:37:00,12.645,12.758,12.645,12.65,450000.0
2007-03-05 05:38:00,12.683,12.802,12.635,12.635,550000.0
2007-03-05 05:39:00,12.672,12.729,12.638,12.638,250000.0
2007-03-05 05:40:00,12.755,12.755,12.627,12.733,450000.0
2007-03-05 05:41:00,12.648,12.744,12.622,12.622,500000.0
2007-03-05 05:42:00,12.627,12.762,12.627,12.762,350000.0
2007-03-05 05:44:00,12.762,12.787,12.644,12.687,450000.0
2007-03-05 05:45:00,12.772,12.785,12.738,12.775,250000.0
2007-03-05 05:46:00,12.735,12.806,12.658,12.731,400000.0
2007-03-05 05:47:00,12.725,12.758,12.625,12.716,350000.0
2007-03-05 05:48:00,12.687,12.738,12.656,12.716,350000.0
2007-03-05 05:49:00,12.648,12.749,12.648,12.678,350000.0
2007-03-05 05:50:00,12.74,12.762,12.62,12.62,350000.0
2007-03-05 05:51:00,12.574,12.732,12.574,12.703,650000.0
2007-03-05 05:52:00,12.74,12.785,12.645,12.702,650000.0
2007-03-05 05:53:00,12.654,12.779,12.654,12.779,450000.0
2007-03-05 05:54:00,12.709,12.797,12.667,12.722,600000.0
2007-03-05 05:55:00,12.658,12.754,12.613,12.66,500000.0
2007-03-05 05:56:00,12.661,12.758,12.638,12.717,650000.0
2007-03-05 05:57:00,12.679,12.766,12.655,12.747,500000.0
2007-03-05 05:58:00,12.75,12.782,12.683,12.748,450000.0
2007-03-05 05:59:00,12.733,12.785,12.667,12.667,250000.0
2007-03-05 06:00:00,12.719,12.771,12.616,12.771,400000.0
2007-03-05 06:01:00,12.645,12.745,12.636,12.659,300000.0
2007-03-05 06:02:00,12.679,12.785,12.679,12.703,350000.0
2007-03-05 06:03:00,12.726,12.749,12.634,12.634,350000.0
2007-03-05 06:04:00,12.696,12.758,12.602,12.672,600000.0
2007-03-05 06:05:00,12.729,12.729,12.56,12.585,400000.0
2007-03-05 06:06:00,12.686,12.733,12.598,12.733,650000.0
2007-03-05 06:07:00,12.632,12.712,12.603,12.699,400000.0
2007-03-05 06:08:00,12.688,12.761,12.621,12.736,700000.0
2007-03-05 06:09:00,12.684,12.772,12.622,12.731,550000.0
2007-03-05 06:10:00,12.639,12.765,12.639,12.64,700000.0
2007-03-05 06:11:00,12.707,12.745,12.631,12.631,400000.0
2007-03-05 06:13:00,12.72,12.724,12.654,12.687,350000.0
2007-03-05 06:14:00,12.664,12.727,12.657,12.727,250000.0
2007-03-05 06:15:00,12.718,12.751,12.641,12.751,400000.0
2007-03-05 06:16:00,12.634,12.717,12.617,12.712,300000.0
2007-03-05 06:19:00,12.691,12.74,12.624,12.731,300000.0
2007-03-05 06:20:00,12.728,12.753,12.645,12.741,250000.0
2007-03-05 06:21:00,12.669,12.757,12.631,12.757,350000.0
2007-03-05 06:22:00,12.671,12.764,12.632,12.738,500000.0
2007-03-05 06:23:00,12.723,12.745,12.691,12.743,300000.0
2007-03-05 06:24:00,12.611,12.721,12.611,12.721,100000.0
2007-03-05 06:25:00,12.652,12.708,12.625,12.702,350000.0
2007-03-05 06:26:00,12.648,12.745,12.612,12.612,600000.0
2007-03-05 06:27:00,12.732,12.732,12.635,12.659,350000.0
2007-03-05 06:28:00,12.622,12.674,12.618,12.664,300000.0
2007-03-05 06:29:00,12.735,12.735,12.56,12.665,350000.0
2007-03-05 06:30:00,12.636,12.761,12.628,12.737,550000.0
2007-03-05 06:31:00,12.718,12.749,12.639,12.66,650000.0
2007-03-05 06:32:00,12.693,12.761,12.608,12.626,500000.0
2007-03-05 06:33:00,12.602,12.709,12.598,12.678,550000.0
2007-03-05 06:34:00,12.727,12.756,12.603,12.71,400000.0
2007-03-05 06:35:00,12.679,12.679,12.609,12.645,300000.0
2007-03-05 06:36:00,12.656,12.741,12.602,12.738,250000.0
2007-03-05 06:37:00,12.718,12.744,12.587,12.708,550000.0
2007-03-05 06:38:00,12.609,12.691,12.556,12.691,550000.0
2007-03-05 06:39:00,12.671,12.73,12.58,12.621,300000.0
2007-03-05 06:41:00,12.726,12.729,12.675,12.692,350000.0
2007-03-05 06:42:00,12.697,12.697,12.641,12.685,400000.0
2007-03-05 06:43:00,12.621,12.683,12.579,12.579,200000.0
2007-03-05 06:44:00,12.703,12.741,12.615,12.654,400000.0
2007-03-05 06:45:00,12.677,12.703,12.579,12.616,600000.0
2007-03-05 06:46:00,12.66,12.763,12.631,12.631,550000.0
2007-03-05 06:48:00,12.69,12.742,12.687,12.704,250000.0
2007-03-05 06:49:00,12.623,12.701,12.607,12.618,500000.0
2007-03-05 06:50:00,12.665,12.68,12.604,12.68,200000.0
2007-03-05 06:51:00,12.615,12.726,12.615,12.623,500000.0
2007-03-05 06:52:00,12.638,12.721,12.638,12.701,400000.0
2007-03-05 06:53:00,12.659,12.722,12.653,12.662,500000.0
2007-03-05 06:55:00,12.669,12.715,12.602,12.602,350000.0
2007-03-05 06:59:00,12.736,12.747,12.612,12.683,450000.0
2007-03-05 07:00:00,12.694,12.713,12.595,12.7,300000.0
2007-03-05 07:01:00,12.615,12.647,12.533,12.624,600000.0
2007-03-05 07:03:00,12.607,12.706,12.607,12.631,250000.0
2007-03-05 07:04:00,12.631,12.706,12.624,12.706,400000.0
2007-03-05 07:07:00,12.663,12.663,12.568,12.589,400000.0
2007-03-05 07:08:00,12.573,12.731,12.573,12.652,400000.0
2007-03-05 07:09:00,12.605,12.683,12.569,12.683,450000.0
2007-03-05 07:10:00,12.603,12.683,12.603,12.61,300000.0
2007-03-05 07:11:00,12.668,12.716,12.603,12.603,350000.0
2007-03-05 07:12:00,12.695,12.74,12.641,12.74,350000.0
2007-03-05 07:13:00,12.707,12.707,12.59,12.59,300000.0
2007-03-05 07:14:00,12.626,12.683,12.626,12.678,350000.0
2007-03-05 07:15:00,12.66,12.713,12.581,12.685,350000.0
2007-03-05 07:16:00,12.689,12.716,12.689,12.716,100000.0
2007-03-05 07:17:00,12.609,12.685,12.577,12.685,400000.0
2007-03-05 07:18:00,12.691,12.694,12.63,12.685,400000.0
2007-03-05 07:19:00,12.695,12.695,12.61,12.61,100000.0
2007-03-05 07:20:00,12.706,12.706,12.627,12.686,300000.0
2007-03-05 07:21:00,12.661,12.692,12.661,12.692,100000.0
2007-03-05 07:22:00,12.647,12.745,12.64,12.659,450000.0
2007-03-05 07:24:00,12.692,12.74,12.588,12.625,550000.0
2007-03-05 07:25:00,12.73,12.73,12.605,12.702,350000.0
2007-03-05 07:26:00,12.703,12.703,12.588,12.673,350000.0
2007-03-05 07:27:00,12.614,12.653,12.594,12.594,200000.0
2007-03-05 07:28:00,12.721,12.728,12.592,12.616,450000.0
2007-03-05 07:29:00,12.622,12.682,12.57,12.608,600000.0
2007-03-05 07:30:00,12.704,12.704,12.573,12.655,350000.0
2007-03-05 07:31:00,12.68,12.699,12.659,12.666,300000.0
2007-03-05 07:32:00,12.63,12.702,12.601,12.637,400000.0
2007-03-05 07:33:00,12.677,12.715,12.597,12.597,450000.0
2007-03-05 07:34:00,12.701,12.701,12.565,12.601,550000.0
2007-03-05 07:36:00,12.63,12.725,12.63,12.659,500000.0
2007-03-05 07:37:00,12.579,12.741,12.579,12.672,450000.0
2007-03-05 07:38:00,12.687,12.687,12.573,12.652,400000.0
2007-03-05 07:39:00,12.702,12.706,12.62,12.699,350000.0
2007-03-05 07:40:00,12.65,12.696,12.582,12.677,450000.0
2007-03-05 07:41:00,12.704,12.716,12.598,12.598,250000.0
2007-03-05 07:43:00,12.633,12.76,12.578,12.691,650000.0
2007-03-05 07:44:00,12.702,12.707,12.603,12.686,550000.0
2007-03-05 07:45:00,12.651,12.698,12.541,12.672,750000.0
2007-03-05 07:46:00,12.648,12.709,12.648,12.666,200000.0
2007-03-05 07:47:00,12.715,12.751,12.61,12.672,500000.0
2007-03-05 07:48:00,12.657,12.659,12.552,12.639,450000.0
2007-03-05 07:49:00,12.682,12.708,12.599,12.708,350000.0
2007-03-05 07:50:00,12.64,12.698,12.599,12.697,550000.0
2007-03-05 07:51:00,12.594,12.686,12.559,12.686,750000.0
2007-03-05 07:52:00,12.732,12.735,12.626,12.649,400000.0
2007-03-05 07:53:00,12.602,12.732,12.602,12.694,450000.0
2007-03-05 07:54:00,12.599,12.773,12.599,12.636,550000.0
2007-03-05 07:56:00,12.592,12.684,12.588,12.658,350000.0
2007-03-05 07:57:00,12.742,12.742,12.613,12.65,500000.0
2007-03-05 08:00:00,12.629,12.71,12.629,12.67,300000.0
2007-03-05 08:01:00,12.616,12.699,12.568,12.568,350000.0
2007-03-05 08:02:00,12.571,12.692,12.542,12.619,750000.0
2007-03-05 08:04:00,12.608,12.723,12.596,12.596,300000.0
2007-03-05 08:06:00,12.615,12.68,12.568,12.606,400000.0
2007-03-05 08:07:00,12.666,12.666,12.534,12.661,500000.0
2007-03-05 08:08:00,12.626,12.734,12.583,12.583,650000.0
2007-03-05 08:10:00,12.681,12.681,12.589,12.589,250000.0
2007-03-05 08:11:00,12.678,12.708,12.594,12.674,300000.0
2007-03-05 08:16:00,12.627,12.702,12.597,12.659,500000.0
2007-03-05 08:17:00,12.608,12.722,12.608,12.678,650000.0
2007-03-05 08:18:00,12.656,12.72,12.601,12.68,550000.0
2007-03-05 08:19:00,12.623,12.713,12.623,12.656,250000.0
2007-03-05 08:20:00,12.716,12.716,12.585,12.653,550000.0
2007-03-05 08:21:00,12.581,12.726,12.552,12.632,550000.0
2007-03-05 08:23:00,12.579,12.7,12.579,12.7,300000.0
2007-03-05 08:24:00,12.675,12.712,12.605,12.625,450000.0
2007-03-05 08:25:00,12.598,12.728,12.598,12.703,350000.0
2007-03-05 08:26:00,12.685,12.686,12.571,12.686,500000.0
2007-03-05 08:27:00,12.638,12.683,12.636,12.683,250000.0
2007-03-05 08:28:00,12.669,12.675,12.559,12.65,450000.0
2007-03-05 08:29:00,12.591,12.668,12.558,12.66,400000.0
2007-03-05 08:30:00,12.681,12.702,12.6,12.646,400000.0
2007-03-05 08:31:00,12.581,12.627,12.557,12.597,400000.0
2007-03-05 08:32:00,12.7,12.71,12.648,12.649,250000.0
2007-03-05 08:33:00,12.658,12.706,12.574,12.683,400000.0
2007-03-05 08:34:00,12.642,12.687,12.595,12.624,300000.0
2007-03-05 08:35:00,12.598,12.675,12.598,12.675,100000.0
2007-03-05 08:36:00,12.653,12.653,12.5,12.57,500000.0
2007-03-05 08:37:00,12.632,12.695,12.589,12.66,250000.0
2007-03-05 08:38:00,12.671,12.704,12.56,12.59,650000.0
2007-03-05 08:39:00,12.611,12.652,12.489,12.489,250000.0
2007-03-05 08:40:00,12.55,12.626,12.519,12.591,400000.0
2007-03-05 08:41:00,12.604,12.648,12.567,12.567,350000.0
2007-03-05 08:42:00,12.645,12.645,12.512,12.602,450000.0
2007-03-05 08:43:00,12.604,12.612,12.499,12.596,350000.0
2007-03-05 08:44:00,12.56,12.62,12.545,12.613,350000.0
2007-03-05 08:45:00,12.604,12.627,12.546,12.546,350000.0
2007-03-05 08:46:00,12.589,12.589,12.431,12.557,500000.0
2007-03-05 08:47:00,12.588,12.624,12.483,12.545,550000.0
2007-03-05 08:48:00,12.485,12.548,12.485,12.53,450000.0
2007-03-05 08:49:00,12.591,12.591,12.457,12.535,400000.0
2007-03-05 08:50:00,12.465,12.611,12.465,12.561,300000.0
2007-03-05 08:51:00,12.551,12.586,12.471,12.519,350000.0
2007-03-05 08:52:00,12.449,12.534,12.422,12.534,450000.0
2007-03-05 08:53:00,12.562,12.57,12.476,12.55,400000.0
2007-03-05 08:54:00,12.57,12.57,12.478,12.478,350000.0
2007-03-05 08:55:00,12.531,12.568,12.406,12.559,550000.0
2007-03-05 08:56:00,12.502,12.626,12.469,12.554,550000.0
2007-03-05 08:57:00,12.533,12.555,12.452,12.526,550000.0
2007-03-05 08:58:00,12.561,12.584,12.442,12.506,350000.0
2007-03-05 08:59:00,12.539,12.54,12.409,12.519,500000.0
2007-03-05 09:00:00,12.531,12.585,12.412,12.452,550000.0
2007-03-05 09:01:00,12.538,12.538,12.443,12.443,100000.0
2007-03-05 09:02:00,12.402,12.535,12.402,12.481,550000.0
2007-03-05 09:03:00,12.499,12.57,12.454,12.454,350000.0
2007-03-05 09:04:00,12.541,12.59,12.444,12.565,400000.0
2007-03-05 09:05:00,12.484,12.559,12.445,12.551,400000.0
2007-03-05 09:06:00,12.518,12.569,12.448,12.495,350000.0
2007-03-05 09:07:00,12.438,12.551,12.438,12.527,400000.0
2007-03-05 09:08:00,12.513,12.559,12.482,12.482,300000.0
2007-03-05 09:09:00,12.426,12.539,12.419,12.426,450000.0
2007-03-05 09:10:00,12.517,12.527,12.406,12.527,350000.0
2007-03-05 09:11:00,12.521,12.521,12.429,12.477,550000.0
2007-03-05 09:12:00,12.541,12.585,12.412,12.459,550000.0
2007-03-05 09:13:00,12.482,12.581,12.429,12.581,450000.0
2007-03-05 09:14:00,12.566,12.595,12.509,12.509,500000.0
2007-03-05 09:15:00,12.522,12.591,12.498,12.557,350000.0
2007-03-05 09:16:00,12.548,12.633,12.461,12.486,350000.0
2007-03-05 09:17:00,12.574,12.574,12.439,12.548,550000.0
2007-03-05 09:18:00,12.571,12.635,12.496,12.587,400000.0
2007-03-05 09:19:00,12.607,12.612,12.501,12.575,450000.0
2007-03-05 09:20:00,12.505,12.584,12.46,12.461,450000.0
2007-03-05 09:21:00,12.529,12.595,12.51,12.595,550000.0
2007-03-05 09:22:00,12.552,12.586,12.503,12.586,250000.0
2007-03-05 09:23:00,12.478,12.598,12.453,12.563,450000.0
2007-03-05 09:24:00,12.464,12.561,12.464,12.503,400000.0
2007-03-05 09:25:00,12.592,12.621,12.523,12.535,350000.0
2007-03-05 09:26:00,12.598,12.598,12.469,12.546,350000.0
2007-03-05 09:27:00,12.485,12.597,12.47,12.47,350000.0
2007-03-05 09:28:00,12.51,12.575,12.487,12.564,350000.0
2007-03-05 09:29:00,12.469,12.589,12.469,12.572,300000.0
2007-03-05 09:30:00,12.49,12.607,12.461,12.605,400000.0
2007-03-05 09:31:00,12.561,12.561,12.469,12.553,400000.0
2007-03-05 09:32:00,12.555,12.607,12.483,12.607,400000.0
2007-03-05 09:33:00,12.585,12.606,12.443,12.606,450000.0
2007-03-05 09:34:00,12.569,12.599,12.475,12.58,300000.0
2007-03-05 09:35:00,12.495,12.598,12.495,12.598,350000.0
2007-03-05 09:37:00,12.553,12.589,12.463,12.55,400000.0
2007-03-05 09:39:00,12.602,12.644,12.501,12.617,500000.0
2007-03-05 09:40:00,12.518,12.629,12.462,12.462,550000.0
2007-03-05 09:41:00,12.559,12.622,12.512,12.512,350000.0
2007-03-05 09:42:00,12.593,12.615,12.517,12.535,400000.0
2007-03-05 09:43:00,12.629,12.642,12.532,12.62,450000.0
2007-03-05 09:44:00,12.575,12.641,12.539,12.539,350000.0
2007-03-05 09:45:00,12.562,12.622,12.509,12.609,400000.0
2007-03-05 09:46:00,12.541,12.67,12.528,12.647,350000.0
2007-03-05 09:47:00,12.547,12.67,12.547,12.608,300000.0
2007-03-05 09:49:00,12.562,12.621,12.482,12.531,350000.0
2007-03-05 09:50:00,12.525,12.609,12.476,12.483,500000.0
2007-03-05 09:51:00,12.617,12.624,12.535,12.554,350000.0
2007-03-05 09:52:00,12.634,12.634,12.488,12.57,400000.0
2007-03-05 09:53:00,12.472,12.598,12.472,12.493,400000.0
2007-03-05 09:54:00,12.609,12.622,12.485,12.574,350000.0
2007-03-05 09:55:00,12.577,12.597,12.499,12.499,400000.0
2007-03-05 09:56:00,12.496,12.606,12.485,12.6,400000.0
2007-03-05 09:57:00,12.506,12.612,12.458,12.58,500000.0
2007-03-05 09:58:00,12.513,12.585,12.492,12.54,400000.0
2007-03-05 09:59:00,12.514,12.589,12.472,12.578,450000.0
2007-03-05 10:00:00,12.549,12.551,12.446,12.551,550000.0
2007-03-05 10:01:00,12.554,12.634,12.512,12.579,500000.0
2007-03-05 10:02:00,12.495,12.63,12.495,12.594,350000.0
2007-03-05 10:03:00,12.57,12.594,12.475,12.509,400000.0
2007-03-05 10:04:00,12.583,12.615,12.521,12.553,400000.0
2007-03-05 10:05:00,12.512,12.65,12.512,12.628,400000.0
2007-03-05 10:06:00,12.553,12.631,12.496,12.631,450000.0
2007-03-05 10:07:00,12.574,12.615,12.497,12.523,400000.0
2007-03-05 10:08:00,12.638,12.638,12.515,12.621,300000.0
2007-03-05 10:09:00,12.611,12.654,12.518,12.645,450000.0
2007-03-05 10:10:00,12.622,12.651,12.521,12.622,550000.0
2007-03-05 10:11:00,12.636,12.677,12.52,12.52,500000.0
2007-03-05 10:12:00,12.596,12.596,12.464,12.549,350000.0
2007-03-05 10:13:00,12.545,12.604,12.484,12.499,500000.0
2007-03-05 10:14:00,12.574,12.601,12.521,12.575,350000.0
2007-03-05 10:15:00,12.616,12.616,12.535,12.592,350000.0
2007-03-05 10:16:00,12.525,12.679,12.525,12.608,400000.0
2007-03-05 10:17:00,12.552,12.58,12.502,12.507,400000.0
2007-03-05 10:18:00,12.49,12.648,12.49,12.609,450000.0
2007-03-05 10:19:00,12.517,12.621,12.473,12.547,400000.0
2007-03-05 10:20:00,12.48,12.558,12.458,12.462,550000.0
2007-03-05 10:21:00,12.548,12.614,12.542,12.602,400000.0
2007-03-05 10:23:00,12.584,12.611,12.488,12.561,450000.0
2007-03-05 10:24:00,12.591,12.609,12.457,12.609,900000.0
2007-03-05 10:25:00,12.484,12.585,12.439,12.575,700000.0
2007-03-05 10:26:00,12.62,12.62,12.505,12.505,350000.0
2007-03-05 10:27:00,12.583,12.618,12.498,12.618,450000.0
2007-03-05 10:28:00,12.597,12.597,12.471,12.523,350000.0
2007-03-05 10:29:00,12.61,12.611,12.47,12.595,900000.0
2007-03-05 10:30:00,12.542,12.597,12.473,12.528,400000.0
2007-03-05 10:31:00,12.495,12.59,12.495,12.549,350000.0
2007-03-05 10:32:00,12.569,12.626,12.5,12.588,700000.0
2007-03-05 10:33:00,12.579,12.623,12.483,12.623,400000.0
2007-03-05 10:34:00,12.62,12.62,12.471,12.574,500000.0
2007-03-05 10:35:00,12.511,12.591,12.511,12.519,400000.0
2007-03-05 10:36:00,12.509,12.62,12.481,12.495,500000.0
2007-03-05 10:38:00,12.44,12.58,12.44,12.57,400000.0
2007-03-05 10:39:00,12.584,12.602,12.456,12.481,650000.0
2007-03-05 10:40:00,12.603,12.632,12.525,12.618,550000.0
2007-03-05 10:41:00,12.589,12.603,12.488,12.5,350000.0
2007-03-05 10:42:00,12.568,12.624,12.44,12.58,750000.0
2007-03-05 10:43:00,12.593,12.643,12.48,12.498,400000.0
2007-03-05 10:44:00,12.566,12.614,12.485,12.584,900000.0
2007-03-05 10:45:00,12.575,12.61,12.506,12.576,350000.0
2007-03-05 10:46:00,12.562,12.614,12.485,12.614,400000.0
2007-03-05 10:47:00,12.59,12.624,12.492,12.492,350000.0
2007-03-05 10:48:00,12.546,12.646,12.505,12.615,450000.0
2007-03-05 10:49:00,12.6,12.6,12.436,12.455,600000.0
2007-03-05 10:50:00,12.547,12.664,12.491,12.504,800000.0
2007-03-05 10:51:00,12.576,12.652,12.518,12.607,550000.0
2007-03-05 10:52:00,12.576,12.605,12.434,12.562,950000.0
2007-03-05 10:53:00,12.565,12.64,12.485,12.522,500000.0
2007-03-05 10:54:00,12.573,12.581,12.474,12.575,400000.0
2007-03-05 10:55:00,12.555,12.606,12.476,12.55,800000.0
2007-03-05 10:56:00,12.518,12.586,12.433,12.578,400000.0
2007-03-05 10:57:00,12.541,12.579,12.409,12.543,450000.0
2007-03-05 10:58:00,12.481,12.568,12.427,12.516,350000.0
2007-03-05 10:59:00,12.553,12.586,12.445,12.445,450000.0
2007-03-05 11:00:00,12.506,12.58,12.427,12.476,350000.0
2007-03-05 11:01:00,12.44,12.57,12.44,12.539,500000.0
2007-03-05 11:02:00,12.598,12.598,12.475,12.535,400000.0
2007-03-05 11:03:00,12.512,12.601,12.47,12.508,550000.0
2007-03-05 11:04:00,12.591,12.607,12.484,12.604,400000.0
2007-03-05 11:05:00,12.495,12.684,12.495,12.506,550000.0
2007-03-05 11:06:00,12.559,12.571,12.441,12.441,350000.0
2007-03-05 11:07:00,12.509,12.563,12.443,12.555,450000.0
2007-03-05 11:08:00,12.494,12.605,12.479,12.581,350000.0
2007-03-05 11:09:00,12.567,12.567,12.463,12.561,500000.0
2007-03-05 11:10:00,12.452,12.57,12.452,12.506,400000.0
2007-03-05 11:11:00,12.588,12.619,12.482,12.578,350000.0
2007-03-05 11:12:00,12.583,12.602,12.484,12.567,550000.0
2007-03-05 11:13:00,12.572,12.611,12.455,12.607,500000.0
2007-03-05 11:14:00,12.495,12.596,12.471,12.596,400000.0
2007-03-05 11:15:00,12.514,12.606,12.482,12.539,400000.0
2007-03-05 11:16:00,12.541,12.604,12.508,12.604,500000.0
2007-03-05 11:17:00,12.615,12.629,12.501,12.629,350000.0
2007-03-05 11:18:00,12.536,12.588,12.525,12.559,350000.0
2007-03-05 11:19:00,12.491,12.61,12.441,12.61,550000.0
2007-03-05 11:21:00,12.619,12.619,12.475,12.579,450000.0
2007-03-05 11:22:00,12.606,12.613,12.463,12.476,400000.0
2007-03-05 11:23:00,12.465,12.622,12.465,12.486,500000.0
2007-03-05 11:24:00,12.557,12.648,12.518,12.588,550000.0
2007-03-05 11:25:00,12.495,12.602,12.491,12.498,550000.0
2007-03-05 11:26:00,12.594,12.613,12.508,12.613,400000.0
2007-03-05 11:27:00,12.524,12.62,12.524,12.62,500000.0
2007-03-05 11:28:00,12.503,12.583,12.481,12.577,350000.0
2007-03-05 11:29:00,12.533,12.612,12.517,12.528,500000.0
2007-03-05 11:30:00,12.596,12.62,12.504,12.504,500000.0
2007-03-05 11:31:00,12.601,12.646,12.532,12.598,350000.0
2007-03-05 11:32:00,12.57,12.604,12.492,12.492,450000.0
2007-03-05 11:33:00,12.474,12.595,12.46,12.547,350000.0
2007-03-05 11:34:00,12.59,12.59,12.525,12.538,350000.0
2007-03-05 11:35:00,12.588,12.612,12.486,12.548,450000.0
2007-03-05 11:37:00,12.536,12.643,12.482,12.589,400000.0
2007-03-05 11:38:00,12.587,12.62,12.53,12.61,400000.0
2007-03-05 11:39:00,12.55,12.64,12.506,12.54,350000.0
2007-03-05 11:40:00,12.546,12.633,12.524,12.583,400000.0
2007-03-05 11:41:00,12.502,12.605,12.502,12.559,350000.0
2007-03-05 11:42:00,12.526,12.646,12.526,12.618,350000.0
2007-03-05 11:43:00,12.64,12.64,12.553,12.636,350000.0
2007-03-05 11:45:00,12.518,12.605,12.493,12.603,550000.0
2007-03-05 11:46:00,12.598,12.628,12.497,12.525,400000.0
2007-03-05 11:47:00,12.552,12.663,12.495,12.591,500000.0
2007-03-05 11:48:00,12.561,12.6,12.496,12.6,400000.0
2007-03-05 11:49:00,12.576,12.639,12.476,12.575,350000.0
2007-03-05 11:50:00,12.584,12.63,12.513,12.63,350000.0
2007-03-05 11:51:00,12.497,12.62,12.497,12.594,450000.0
2007-03-05 11:52:00,12.549,12.638,12.498,12.638,450000.0
2007-03-05 11:53:00,12.496,12.623,12.496,12.526,400000.0
2007-03-05 11:54:00,12.629,12.642,12.513,12.572,550000.0
2007-03-05 11:55:00,12.535,12.603,12.485,12.603,350000.0
2007-03-05 11:56:00,12.528,12.587,12.521,12.532,350000.0
2007-03-05 11:57:00,12.605,12.618,12.51,12.566,450000.0
2007-03-05 11:58:00,12.559,12.61,12.481,12.489,350000.0
2007-03-05 11:59:00,12.534,12.569,12.461,12.515,450000.0
2007-03-05 12:00:00,12.547,12.552,12.456,12.456,350000.0
2007-03-05 12:01:00,12.601,12.601,12.503,12.512,500000.0
2007-03-05 12:02:00,12.566,12.596,12.466,12.466,400000.0
2007-03-05 12:03:00,12.477,12.552,12.465,12.547,550000.0
2007-03-05 12:04:00,12.533,12.609,12.489,12.489,350000.0
2007-03-05 12:05:00,12.564,12.594,12.463,12.51,350000.0
2007-03-05 12:06:00,12.565,12.579,12.512,12.579,350000.0
2007-03-05 12:07:00,12.587,12.606,12.463,12.526,450000.0
2007-03-05 12:08:00,12.553,12.574,12.441,12.574,450000.0
2007-03-05 12:09:00,12.456,12.547,12.456,12.494,350000.0
2007-03-05 12:10:00,12.537,12.55,12.452,12.505,400000.0
2007-03-05 12:11:00,12.478,12.52,12.436,12.459,300000.0
2007-03-05 12:12:00,12.447,12.589,12.447,12.464,350000.0
2007-03-05 12:13:00,12.555,12.638,12.512,12.566,400000.0
2007-03-05 12:15:00,12.521,12.596,12.495,12.518,400000.0
2007-03-05 12:16:00,12.506,12.56,12.434,12.487,400000.0
2007-03-05 12:17:00,12.549,12.594,12.537,12.581,400000.0
2007-03-05 12:18:00,12.559,12.559,12.454,12.46,450000.0
2007-03-05 12:19:00,12.502,12.563,12.441,12.465,450000.0
2007-03-05 12:20:00,12.492,12.566,12.408,12.491,500000.0
2007-03-05 12:21:00,12.552,12.586,12.433,12.531,500000.0
2007-03-05 12:22:00,12.583,12.583,12.464,12.54,400000.0
2007-03-05 12:23:00,12.587,12.587,12.457,12.467,400000.0
2007-03-05 12:24:00,12.571,12.571,12.446,12.525,600000.0
2007-03-05 12:25:00,12.556,12.556,12.436,12.526,450000.0
2007-03-05 12:26:00,12.54,12.54,12.435,12.492,450000.0
2007-03-05 12:27:00,12.549,12.582,12.458,12.547,550000.0
2007-03-05 12:28:00,12.539,12.539,12.416,12.479,500000.0
2007-03-05 12:29:00,12.519,12.547,12.399,12.421,500000.0
2007-03-05 12:30:00,12.446,12.57,12.441,12.57,450000.0
2007-03-05 12:31:00,12.531,12.531,12.44,12.499,350000.0
2007-03-05 12:32:00,12.394,12.54,12.394,12.442,300000.0
2007-03-05 12:33:00,12.58,12.586,12.451,12.502,550000.0
2007-03-05 12:34:00,12.437,12.553,12.437,12.437,450000.0
2007-03-05 12:35:00,12.571,12.571,12.452,12.452,350000.0
2007-03-05 12:36:00,12.567,12.567,12.42,12.447,350000.0
2007-03-05 12:37:00,12.572,12.592,12.481,12.481,500000.0
2007-03-05 12:38:00,12.529,12.556,12.415,12.492,450000.0
2007-03-05 12:39:00,12.535,12.561,12.415,12.509,450000.0
2007-03-05 12:40:00,12.46,12.56,12.398,12.467,450000.0
2007-03-05 12:41:00,12.517,12.555,12.433,12.505,450000.0
2007-03-05 12:42:00,12.378,12.527,12.378,12.478,550000.0
2007-03-05 12:43:00,12.489,12.566,12.453,12.467,500000.0
2007-03-05 12:44:00,12.525,12.536,12.413,12.416,450000.0
2007-03-05 12:45:00,12.46,12.534,12.414,12.449,400000.0
2007-03-05 12:46:00,12.386,12.516,12.386,12.402,500000.0
2007-03-05 12:47:00,12.462,12.556,12.413,12.476,350000.0
2007-03-05 12:48:00,12.45,12.556,12.399,12.525,550000.0
2007-03-05 12:49:00,12.489,12.572,12.435,12.462,450000.0
2007-03-05 12:50:00,12.494,12.524,12.429,12.443,400000.0
2007-03-05 12:51:00,12.426,12.576,12.41,12.572,500000.0
2007-03-05 12:52:00,12.493,12.572,12.452,12.543,500000.0
2007-03-05 12:53:00,12.46,12.559,12.46,12.536,500000.0
2007-03-05 12:54:00,12.529,12.544,12.43,12.485,450000.0
2007-03-05 12:55:00,12.476,12.557,12.437,12.557,450000.0
2007-03-05 12:56:00,12.528,12.553,12.418,12.448,450000.0
2007-03-05 12:57:00,12.506,12.55,12.421,12.421,400000.0
2007-03-05 12:58:00,12.48,12.586,12.445,12.462,400000.0
2007-03-05 12:59:00,12.479,12.508,12.374,12.482,450000.0
2007-03-05 13:00:00,12.511,12.557,12.428,12.47,500000.0
2007-03-05 13:01:00,12.344,12.538,12.344,12.486,400000.0
2007-03-05 13:02:00,12.41,12.529,12.41,12.473,400000.0
2007-03-05 13:03:00,12.466,12.538,12.417,12.417,450000.0
2007-03-05 13:04:00,12.455,12.518,12.389,12.39,450000.0
2007-03-05 13:05:00,12.369,12.487,12.369,12.48,400000.0
2007-03-05 13:06:00,12.524,12.524,12.392,12.456,450000.0
2007-03-05 13:07:00,12.523,12.567,12.412,12.467,500000.0
2007-03-05 13:08:00,12.423,12.524,12.401,12.401,400000.0
2007-03-05 13:09:00,12.538,12.553,12.437,12.437,450000.0
2007-03-05 13:10:00,12.471,12.556,12.393,12.408,500000.0
2007-03-05 13:11:00,12.398,12.502,12.398,12.464,400000.0
2007-03-05 13:12:00,12.52,12.579,12.434,12.434,550000.0
2007-03-05 13:13:00,12.541,12.541,12.412,12.504,450000.0
2007-03-05 13:14:00,12.403,12.537,12.403,12.512,350000.0
2007-03-05 13:15:00,12.431,12.502,12.378,12.475,400000.0
2007-03-05 13:16:00,12.508,12.508,12.397,12.485,350000.0
2007-03-05 13:17:00,12.52,12.533,12.404,12.524,450000.0
2007-03-05 13:18:00,12.365,12.525,12.365,12.523,400000.0
2007-03-05 13:19:00,12.464,12.54,12.425,12.442,400000.0
2007-03-05 13:20:00,12.441,12.501,12.398,12.466,500000.0
2007-03-05 13:21:00,12.405,12.493,12.375,12.38,350000.0
2007-03-05 13:22:00,12.418,12.512,12.404,12.423,400000.0
2007-03-05 13:23:00,12.422,12.537,12.414,12.445,350000.0
2007-03-05 13:24:00,12.503,12.534,12.415,12.456,450000.0
2007-03-05 13:25:00,12.53,12.558,12.465,12.558,350000.0
2007-03-05 13:26:00,12.482,12.571,12.418,12.464,550000.0
2007-03-05 13:27:00,12.425,12.523,12.425,12.507,500000.0
2007-03-05 13:28:00,12.511,12.553,12.424,12.459,400000.0
2007-03-05 13:30:00,12.377,12.502,12.358,12.371,750000.0
2007-03-05 13:31:00,12.351,12.523,12.345,12.519,650000.0
2007-03-05 13:32:00,12.462,12.523,12.348,12.348,600000.0
2007-03-05 13:33:00,12.388,12.541,12.376,12.44,550000.0
2007-03-05 13:34:00,12.443,12.563,12.402,12.432,500000.0
2007-03-05 13:35:00,12.494,12.499,12.365,12.395,750000.0
2007-03-05 13:36:00,12.432,12.566,12.403,12.425,600000.0
2007-03-05 13:37:00,12.429,12.481,12.364,12.468,450000.0
2007-03-05 13:38:00,12.452,12.535,12.408,12.524,450000.0
2007-03-05 13:39:00,12.525,12.551,12.421,12.496,750000.0
2007-03-05 13:40:00,12.5,12.54,12.426,12.539,400000.0
2007-03-05 13:41:00,12.422,12.525,12.411,12.525,500000.0
2007-03-05 13:42:00,12.455,12.513,12.423,12.493,550000.0
2007-03-05 13:43:00,12.534,12.558,12.427,12.44,750000.0
2007-03-05 13:44:00,12.429,12.523,12.409,12.447,350000.0
2007-03-05 13:45:00,12.506,12.518,12.389,12.455,550000.0
2007-03-05 13:46:00,12.386,12.545,12.386,12.466,600000.0
2007-03-05 13:47:00,12.479,12.543,12.391,12.391,450000.0
2007-03-05 13:48:00,12.497,12.544,12.411,12.497,650000.0
2007-03-05 13:49:00,12.534,12.587,12.429,12.534,600000.0
2007-03-05 13:50:00,12.484,12.538,12.447,12.447,900000.0
2007-03-05 13:51:00,12.553,12.581,12.447,12.471,500000.0
2007-03-05 13:52:00,12.562,12.562,12.427,12.448,550000.0
2007-03-05 13:53:00,12.469,12.585,12.425,12.493,500000.0
2007-03-05 13:54:00,12.501,12.552,12.436,12.548,550000.0
2007-03-05 13:55:00,12.527,12.577,12.486,12.537,600000.0
2007-03-05 13:56:00,12.58,12.587,12.453,12.587,650000.0
2007-03-05 13:57:00,12.509,12.581,12.464,12.536,500000.0
2007-03-05 13:58:00,12.446,12.587,12.446,12.587,400000.0
2007-03-05 13:59:00,12.579,12.579,12.553,12.553,100000.0
2007-03-05 14:00:00,12.534,12.582,12.452,12.509,500000.0
2007-03-05 14:01:00,12.469,12.592,12.462,12.592,650000.0
2007-03-05 14:02:00,12.512,12.581,12.448,12.58,500000.0
2007-03-05 14:03:00,12.554,12.554,12.465,12.528,450000.0
2007-03-05 14:04:00,12.58,12.58,12.457,12.574,550000.0
2007-03-05 14:05:00,12.503,12.562,12.446,12.446,500000.0
2007-03-05 14:06:00,12.552,12.588,12.478,12.564,400000.0
2007-03-05 14:07:00,12.521,12.579,12.43,12.545,450000.0
2007-03-05 14:08:00,12.514,12.562,12.454,12.513,500000.0
2007-03-05 14:09:00,12.426,12.568,12.426,12.491,650000.0
2007-03-05 14:10:00,12.447,12.544,12.445,12.522,450000.0
2007-03-05 14:11:00,12.503,12.529,12.424,12.446,650000.0
2007-03-05 14:12:00,12.552,12.574,12.451,12.564,650000.0
2007-03-05 14:13:00,12.522,12.575,12.418,12.433,700000.0
2007-03-05 14:14:00,12.46,12.582,12.427,12.427,650000.0
2007-03-05 14:15:00,12.404,12.55,12.404,12.457,550000.0
2007-03-05 14:16:00,12.461,12.599,12.451,12.517,600000.0
2007-03-05 14:17:00,12.514,12.533,12.432,12.469,500000.0
2007-03-05 14:18:00,12.55,12.559,12.415,12.559,600000.0
2007-03-05 14:19:00,12.541,12.575,12.444,12.555,600000.0
2007-03-05 14:20:00,12.454,12.533,12.418,12.418,550000.0
2007-03-05 14:21:00,12.449,12.551,12.401,12.48,600000.0
2007-03-05 14:22:00,12.531,12.567,12.431,12.567,500000.0
2007-03-05 14:23:00,12.468,12.556,12.468,12.47,500000.0
2007-03-05 14:24:00,12.56,12.602,12.493,12.571,550000.0
2007-03-05 14:25:00,12.48,12.545,12.414,12.471,600000.0
2007-03-05 14:26:00,12.517,12.545,12.421,12.482,500000.0
2007-03-05 14:27:00,12.499,12.554,12.409,12.554,550000.0
2007-03-05 14:28:00,12.518,12.518,12.408,12.436,500000.0
2007-03-05 14:29:00,12.541,12.56,12.428,12.479,500000.0
2007-03-05 14:30:00,12.428,12.557,12.428,12.443,600000.0
2007-03-05 14:31:00,12.48,12.579,12.472,12.554,450000.0
2007-03-05 14:32:00,12.536,12.555,12.422,12.491,650000.0
2007-03-05 14:33:00,12.556,12.565,12.416,12.482,400000.0
2007-03-05 14:34:00,12.434,12.552,12.434,12.492,600000.0
2007-03-05 14:35:00,12.539,12.585,12.444,12.444,550000.0
2007-03-05 14:36:00,12.524,12.534,12.4,12.408,500000.0
2007-03-05 14:37:00,12.535,12.57,12.445,12.552,750000.0
2007-03-05 14:38:00,12.494,12.562,12.442,12.559,650000.0
2007-03-05 14:39:00,12.45,12.56,12.424,12.435,700000.0
2007-03-05 14:40:00,12.482,12.581,12.473,12.49,600000.0
2007-03-05 14:41:00,12.45,12.553,12.406,12.509,700000.0
2007-03-05 14:42:00,12.45,12.545,12.427,12.528,450000.0
2007-03-05 14:43:00,12.542,12.56,12.403,12.551,700000.0
2007-03-05 14:44:00,12.475,12.571,12.461,12.546,600000.0
2007-03-05 14:45:00,12.52,12.564,12.485,12.54,500000.0
2007-03-05 14:46:00,12.535,12.606,12.448,12.512,550000.0
2007-03-05 14:47:00,12.437,12.561,12.437,12.546,500000.0
2007-03-05 14:48:00,12.533,12.586,12.485,12.55,500000.0
2007-03-05 14:49:00,12.466,12.539,12.384,12.384,550000.0
2007-03-05 14:50:00,12.455,12.546,12.406,12.406,600000.0
2007-03-05 14:51:00,12.525,12.553,12.455,12.512,500000.0
2007-03-05 14:52:00,12.555,12.568,12.457,12.486,550000.0
2007-03-05 14:53:00,12.439,12.513,12.411,12.456,450000.0
2007-03-05 14:54:00,12.402,12.522,12.351,12.428,650000.0
2007-03-05 14:55:00,12.501,12.512,12.394,12.394,650000.0
2007-03-05 14:56:00,12.521,12.576,12.423,12.528,600000.0
2007-03-05 14:57:00,12.419,12.535,12.419,12.529,550000.0
2007-03-05 14:58:00,12.472,12.542,12.399,12.537,500000.0
2007-03-05 14:59:00,12.482,12.575,12.439,12.471,650000.0
2007-03-05 15:00:00,12.426,12.562,12.426,12.462,550000.0
2007-03-05 15:01:00,12.519,12.535,12.432,12.512,500000.0
2007-03-05 15:02:00,12.442,12.571,12.438,12.51,600000.0
2007-03-05 15:03:00,12.531,12.552,12.397,12.514,700000.0
2007-03-05 15:04:00,12.501,12.567,12.437,12.441,650000.0
2007-03-05 15:05:00,12.437,12.582,12.437,12.478,700000.0
2007-03-05 15:06:00,12.525,12.546,12.497,12.497,550000.0
2007-03-05 15:07:00,12.457,12.581,12.441,12.544,500000.0
2007-03-05 15:08:00,12.421,12.572,12.421,12.495,550000.0
2007-03-05 15:09:00,12.506,12.536,12.419,12.435,500000.0
2007-03-05 15:10:00,12.448,12.536,12.383,12.536,550000.0
2007-03-05 15:11:00,12.433,12.507,12.39,12.425,500000.0
2007-03-05 15:12:00,12.482,12.54,12.452,12.47,500000.0
2007-03-05 15:13:00,12.5,12.552,12.43,12.547,500000.0
2007-03-05 15:14:00,12.562,12.562,12.426,12.426,500000.0
2007-03-05 15:15:00,12.515,12.578,12.423,12.519,600000.0
2007-03-05 15:16:00,12.542,12.588,12.458,12.588,450000.0
2007-03-05 15:17:00,12.541,12.601,12.463,12.534,500000.0
2007-03-05 15:18:00,12.598,12.598,12.484,12.542,450000.0
2007-03-05 15:19:00,12.552,12.588,12.515,12.559,500000.0
2007-03-05 15:20:00,12.514,12.559,12.46,12.559,400000.0
2007-03-05 15:21:00,12.547,12.562,12.444,12.562,450000.0
2007-03-05 15:22:00,12.522,12.576,12.46,12.532,650000.0
2007-03-05 15:23:00,12.467,12.559,12.444,12.549,600000.0
2007-03-05 15:24:00,12.56,12.591,12.495,12.585,400000.0
2007-03-05 15:25:00,12.589,12.613,12.474,12.57,550000.0
2007-03-05 15:26:00,12.473,12.593,12.473,12.503,750000.0
2007-03-05 15:27:00,12.514,12.611,12.483,12.498,750000.0
2007-03-05 15:28:00,12.458,12.597,12.458,12.543,800000.0
2007-03-05 15:29:00,12.455,12.592,12.455,12.52,450000.0
2007-03-05 15:30:00,12.486,12.579,12.445,12.565,700000.0
2007-03-05 15:31:00,12.542,12.63,12.52,12.52,500000.0
2007-03-05 15:32:00,12.557,12.59,12.464,12.573,650000.0
2007-03-05 15:33:00,12.608,12.608,12.498,12.596,450000.0
2007-03-05 15:34:00,12.526,12.735,12.526,12.553,450000.0
2007-03-05 15:35:00,12.589,12.647,12.496,12.496,600000.0
2007-03-05 15:36:00,12.578,12.62,12.448,12.554,700000.0
2007-03-05 15:37:00,12.447,12.573,12.432,12.543,650000.0
2007-03-05 15:38:00,12.511,12.6,12.5,12.5,600000.0
2007-03-05 15:39:00,12.521,12.574,12.425,12.521,550000.0
2007-03-05 15:40:00,12.472,12.505,12.407,12.442,700000.0
2007-03-05 15:41:00,12.54,12.562,12.403,12.507,550000.0
2007-03-05 15:42:00,12.552,12.56,12.459,12.475,500000.0
2007-03-05 15:43:00,12.492,12.575,12.45,12.541,500000.0
2007-03-05 15:44:00,12.43,12.589,12.43,12.577,650000.0
2007-03-05 15:45:00,12.595,12.6,12.503,12.59,600000.0
2007-03-05 15:46:00,12.488,12.593,12.427,12.488,450000.0
2007-03-05 15:47:00,12.481,12.6,12.424,12.582,650000.0
2007-03-05 15:48:00,12.488,12.548,12.441,12.453,500000.0
2007-03-05 15:49:00,12.542,12.586,12.495,12.495,550000.0
2007-03-05 15:50:00,12.495,12.585,12.461,12.561,650000.0
2007-03-05 15:51:00,12.557,12.616,12.472,12.492,450000.0
2007-03-05 15:52:00,12.557,12.589,12.447,12.458,400000.0
2007-03-05 15:53:00,12.458,12.644,12.458,12.582,650000.0
2007-03-05 15:54:00,12.59,12.622,12.486,12.609,750000.0
2007-03-05 15:55:00,12.482,12.595,12.475,12.536,500000.0
2007-03-05 15:56:00,12.463,12.627,12.463,12.537,600000.0
2007-03-05 15:57:00,12.591,12.591,12.45,12.508,650000.0
2007-03-05 15:58:00,12.494,12.598,12.465,12.598,650000.0
2007-03-05 15:59:00,12.589,12.594,12.486,12.496,550000.0
2007-03-05 16:00:00,12.535,12.563,12.407,12.445,750000.0
2007-03-05 16:01:00,12.556,12.566,12.419,12.419,550000.0
2007-03-05 16:02:00,12.456,12.574,12.427,12.492,700000.0
2007-03-05 16:03:00,12.549,12.563,12.451,12.499,750000.0
2007-03-05 16:04:00,12.418,12.541,12.413,12.511,600000.0
2007-03-05 16:05:00,12.522,12.595,12.445,12.457,500000.0
2007-03-05 16:06:00,12.429,12.538,12.38,12.509,550000.0
2007-03-05 16:07:00,12.478,12.574,12.461,12.461,600000.0
2007-03-05 16:08:00,12.451,12.607,12.451,12.506,600000.0
2007-03-05 16:09:00,12.466,12.59,12.412,12.465,600000.0
2007-03-05 16:10:00,12.512,12.521,12.384,12.455,850000.0
2007-03-05 16:11:00,12.556,12.643,12.434,12.452,700000.0
2007-03-05 16:12:00,12.493,12.541,12.469,12.498,400000.0
2007-03-05 16:13:00,12.488,12.584,12.459,12.459,650000.0
2007-03-05 16:14:00,12.575,12.575,12.409,12.483,700000.0
2007-03-05 16:15:00,12.555,12.555,12.41,12.442,500000.0
2007-03-05 16:16:00,12.499,12.584,12.454,12.526,650000.0
2007-03-05 16:17:00,12.52,12.572,12.44,12.442,500000.0
2007-03-05 16:18:00,12.536,12.558,12.406,12.507,800000.0
2007-03-05 16:19:00,12.54,12.548,12.424,12.548,350000.0
2007-03-05 16:20:00,12.557,12.569,12.443,12.45,700000.0
2007-03-05 16:21:00,12.448,12.54,12.391,12.505,700000.0
2007-03-05 16:22:00,12.495,12.524,12.397,12.452,650000.0
2007-03-05 16:23:00,12.432,12.568,12.432,12.435,500000.0
2007-03-05 16:24:00,12.481,12.524,12.37,12.517,650000.0
2007-03-05 16:25:00,12.499,12.545,12.448,12.535,550000.0
2007-03-05 16:26:00,12.499,12.499,12.363,12.363,600000.0
2007-03-05 16:27:00,12.366,12.524,12.366,12.524,400000.0
2007-03-05 16:28:00,12.467,12.52,12.431,12.502,500000.0
2007-03-05 16:29:00,12.377,12.537,12.377,12.451,400000.0
2007-03-05 16:30:00,12.43,12.536,12.4,12.433,750000.0
2007-03-05 16:31:00,12.373,12.472,12.322,12.323,450000.0
2007-03-05 16:32:00,12.335,12.419,12.329,12.329,300000.0
2007-03-05 16:33:00,12.406,12.479,12.37,12.388,550000.0
2007-03-05 16:34:00,12.401,12.444,12.337,12.394,550000.0
2007-03-05 16:35:00,12.34,12.445,12.319,12.34,550000.0
2007-03-05 16:36:00,12.447,12.453,12.367,12.436,800000.0
2007-03-05 16:37:00,12.443,12.471,12.354,12.378,600000.0
2007-03-05 16:38:00,12.355,12.433,12.282,12.347,700000.0
2007-03-05 16:39:00,12.383,12.462,12.362,12.45,650000.0
2007-03-05 16:40:00,12.444,12.471,12.362,12.422,400000.0
2007-03-05 16:41:00,12.344,12.433,12.339,12.355,450000.0
2007-03-05 16:42:00,12.376,12.462,12.339,12.455,700000.0
2007-03-05 16:43:00,12.305,12.416,12.298,12.362,550000.0
2007-03-05 16:44:00,12.4,12.443,12.329,12.329,750000.0
2007-03-05 16:45:00,12.409,12.483,12.352,12.395,600000.0
2007-03-05 16:46:00,12.449,12.449,12.352,12.421,450000.0
2007-03-05 16:47:00,12.372,12.504,12.343,12.38,750000.0
2007-03-05 16:48:00,12.443,12.459,12.337,12.383,700000.0
2007-03-05 16:49:00,12.373,12.404,12.276,12.276,500000.0
2007-03-05 16:50:00,12.413,12.413,12.292,12.305,550000.0
2007-03-05 16:51:00,12.395,12.396,12.24,12.336,550000.0
2007-03-05 16:52:00,12.34,12.405,12.263,12.388,550000.0
2007-03-05 16:53:00,12.323,12.43,12.304,12.326,550000.0
2007-03-05 16:54:00,12.318,12.381,12.213,12.259,650000.0
2007-03-05 16:55:00,12.359,12.381,12.272,12.363,800000.0
2007-03-05 16:56:00,12.312,12.442,12.312,12.314,550000.0
2007-03-05 16:57:00,12.304,12.425,12.304,12.325,350000.0
2007-03-05 16:58:00,12.325,12.443,12.288,12.345,800000.0
2007-03-05 16:59:00,12.408,12.461,12.363,12.378,600000.0
2007-03-05 17:00:00,12.412,12.438,12.345,12.345,400000.0
2007-03-05 17:01:00,12.398,12.506,12.344,12.376,650000.0
2007-03-05 17:02:00,12.38,12.463,12.358,12.395,550000.0
2007-03-05 17:03:00,12.322,12.431,12.322,12.406,600000.0
2007-03-05 17:04:00,12.428,12.507,12.366,12.426,550000.0
2007-03-05 17:05:00,12.466,12.478,12.315,12.422,450000.0
2007-03-05 17:06:00,12.479,12.479,12.32,12.4,400000.0
2007-03-05 17:07:00,12.428,12.471,12.334,12.409,550000.0
2007-03-05 17:08:00,12.322,12.472,12.316,12.392,650000.0
2007-03-05 17:09:00,12.471,12.525,12.394,12.441,400000.0
2007-03-05 17:10:00,12.492,12.508,12.387,12.508,650000.0
2007-03-05 17:11:00,12.531,12.556,12.42,12.507,550000.0
2007-03-05 17:12:00,12.524,12.578,12.461,12.501,650000.0
2007-03-05 17:13:00,12.513,12.619,12.468,12.56,700000.0
2007-03-05 17:14:00,12.542,12.625,12.494,12.579,700000.0
2007-03-05 17:15:00,12.486,12.598,12.475,12.535,400000.0
2007-03-05 17:16:00,12.461,12.582,12.427,12.512,550000.0
2007-03-05 17:17:00,12.559,12.582,12.493,12.53,400000.0
2007-03-05 17:18:00,12.507,12.567,12.441,12.535,400000.0
2007-03-05 17:19:00,12.503,12.594,12.482,12.58,850000.0
2007-03-05 17:20:00,12.53,12.584,12.463,12.463,450000.0
2007-03-05 17:21:00,12.528,12.593,12.516,12.593,350000.0
2007-03-05 17:22:00,12.503,12.585,12.449,12.575,500000.0
2007-03-05 17:23:00,12.51,12.608,12.469,12.558,950000.0
2007-03-05 17:24:00,12.551,12.557,12.48,12.491,350000.0
2007-03-05 17:25:00,12.551,12.615,12.479,12.555,600000.0
2007-03-05 17:26:00,12.489,12.566,12.431,12.496,550000.0
2007-03-05 17:27:00,12.541,12.584,12.461,12.58,500000.0
2007-03-05 17:28:00,12.514,12.6,12.465,12.465,700000.0
2007-03-05 17:29:00,12.457,12.587,12.422,12.422,550000.0
2007-03-05 17:30:00,12.417,12.562,12.417,12.547,500000.0
2007-03-05 17:31:00,12.49,12.558,12.424,12.558,700000.0
2007-03-05 17:32:00,12.449,12.573,12.449,12.519,650000.0
2007-03-05 17:33:00,12.51,12.541,12.416,12.541,550000.0
2007-03-05 17:34:00,12.508,12.529,12.398,12.495,800000.0
2007-03-05 17:35:00,12.456,12.511,12.357,12.413,650000.0
2007-03-05 17:36:00,12.448,12.517,12.377,12.517,500000.0
2007-03-05 17:37:00,12.544,12.547,12.436,12.499,650000.0
2007-03-05 17:38:00,12.461,12.523,12.422,12.46,450000.0
2007-03-05 17:39:00,12.49,12.542,12.44,12.459,400000.0
2007-03-05 17:40:00,12.454,12.585,12.454,12.572,550000.0
2007-03-05 17:41:00,12.589,12.6,12.456,12.59,350000.0
2007-03-05 17:42:00,12.534,12.634,12.487,12.631,850000.0
2007-03-05 17:43:00,12.636,12.641,12.485,12.641,450000.0
2007-03-05 17:44:00,12.656,12.668,12.551,12.628,500000.0
2007-03-05 17:45:00,12.586,12.678,12.584,12.622,750000.0
2007-03-05 17:46:00,12.514,12.638,12.502,12.613,500000.0
2007-03-05 17:47:00,12.508,12.67,12.508,12.577,650000.0
2007-03-05 17:48:00,12.67,12.718,12.623,12.718,500000.0
2007-03-05 17:49:00,12.67,12.708,12.601,12.657,350000.0
2007-03-05 17:50:00,12.679,12.74,12.622,12.729,750000.0
2007-03-05 17:51:00,12.637,12.709,12.544,12.597,750000.0
2007-03-05 17:52:00,12.665,12.764,12.591,12.603,500000.0
2007-03-05 17:53:00,12.611,12.678,12.548,12.633,700000.0
2007-03-05 17:54:00,12.696,12.696,12.565,12.667,600000.0
2007-03-05 17:55:00,12.552,12.644,12.545,12.622,400000.0
2007-03-05 17:56:00,12.53,12.655,12.53,12.573,600000.0
2007-03-05 17:57:00,12.622,12.682,12.573,12.617,600000.0
2007-03-05 17:58:00,12.623,12.627,12.538,12.597,550000.0
2007-03-05 17:59:00,12.542,12.673,12.542,12.673,550000.0
2007-03-05 18:00:00,12.585,12.693,12.547,12.646,400000.0
2007-03-05 18:01:00,12.637,12.683,12.557,12.613,500000.0
2007-03-05 18:02:00,12.553,12.709,12.553,12.709,850000.0
2007-03-05 18:03:00,12.666,12.696,12.64,12.673,550000.0
2007-03-05 18:04:00,12.711,12.72,12.564,12.638,550000.0
2007-03-05 18:05:00,12.592,12.767,12.592,12.685,650000.0
2007-03-05 18:06:00,12.71,12.774,12.621,12.621,550000.0
2007-03-05 18:07:00,12.758,12.768,12.637,12.768,550000.0
2007-03-05 18:08:00,12.668,12.765,12.668,12.765,450000.0
2007-03-05 18:09:00,12.667,12.784,12.66,12.66,550000.0
2007-03-05 18:10:00,12.633,12.75,12.633,12.746,450000.0
2007-03-05 18:11:00,12.66,12.765,12.626,12.721,550000.0
2007-03-05 18:12:00,12.761,12.761,12.665,12.665,250000.0
2007-03-05 18:13:00,12.701,12.801,12.68,12.801,350000.0
2007-03-05 18:14:00,12.67,12.77,12.67,12.745,550000.0
2007-03-05 18:15:00,12.673,12.757,12.615,12.652,550000.0
2007-03-05 18:16:00,12.662,12.784,12.594,12.727,600000.0
2007-03-05 18:17:00,12.75,12.75,12.639,12.639,550000.0
2007-03-05 18:18:00,12.645,12.784,12.639,12.639,800000.0
2007-03-05 18:19:00,12.748,12.787,12.657,12.768,400000.0
2007-03-05 18:20:00,12.713,12.817,12.645,12.791,600000.0
2007-03-05 18:21:00,12.74,12.803,12.698,12.76,650000.0
2007-03-05 18:22:00,12.653,12.771,12.644,12.68,650000.0
2007-03-05 18:23:00,12.79,12.805,12.667,12.791,650000.0
2007-03-05 18:24:00,12.776,12.78,12.637,12.738,650000.0
2007-03-05 18:25:00,12.66,12.716,12.597,12.626,950000.0
2007-03-05 18:26:00,12.681,12.778,12.641,12.753,800000.0
2007-03-05 18:27:00,12.648,12.779,12.648,12.669,350000.0
2007-03-05 18:28:00,12.72,12.735,12.63,12.683,450000.0
2007-03-05 18:29:00,12.639,12.697,12.583,12.666,500000.0
2007-03-05 18:30:00,12.68,12.713,12.602,12.669,500000.0
2007-03-05 18:31:00,12.684,12.723,12.577,12.667,550000.0
2007-03-05 18:32:00,12.655,12.752,12.618,12.711,700000.0
2007-03-05 18:33:00,12.674,12.687,12.583,12.587,400000.0
2007-03-05 18:34:00,12.689,12.731,12.593,12.711,600000.0
2007-03-05 18:35:00,12.607,12.688,12.606,12.641,450000.0
2007-03-05 18:36:00,12.639,12.688,12.568,12.66,800000.0
2007-03-05 18:37:00,12.625,12.698,12.577,12.632,550000.0
2007-03-05 18:38:00,12.653,12.661,12.533,12.61,550000.0
2007-03-05 18:39:00,12.589,12.675,12.566,12.64,550000.0
2007-03-05 18:40:00,12.673,12.674,12.549,12.612,400000.0
2007-03-05 18:41:00,12.59,12.662,12.541,12.622,600000.0
2007-03-05 18:42:00,12.59,12.634,12.52,12.54,550000.0
2007-03-05 18:43:00,12.599,12.676,12.52,12.62,750000.0
2007-03-05 18:44:00,12.622,12.664,12.525,12.611,700000.0
2007-03-05 18:45:00,12.588,12.662,12.539,12.618,400000.0
2007-03-05 18:46:00,12.603,12.614,12.473,12.614,550000.0
2007-03-05 18:47:00,12.516,12.637,12.505,12.612,500000.0
2007-03-05 18:48:00,12.571,12.599,12.482,12.553,450000.0
2007-03-05 18:49:00,12.584,12.695,12.573,12.684,300000.0
2007-03-05 18:50:00,12.625,12.746,12.613,12.618,550000.0
2007-03-05 18:51:00,12.655,12.685,12.573,12.59,500000.0
2007-03-05 18:52:00,12.648,12.712,12.587,12.692,600000.0
2007-03-05 18:53:00,12.633,12.663,12.548,12.634,600000.0
2007-03-05 18:54:00,12.523,12.649,12.523,12.603,550000.0
2007-03-05 18:55:00,12.523,12.634,12.512,12.523,450000.0
2007-03-05 18:56:00,12.562,12.648,12.537,12.552,500000.0
2007-03-05 18:57:00,12.644,12.682,12.568,12.632,500000.0
2007-03-05 18:58:00,12.623,12.628,12.532,12.59,450000.0
2007-03-05 18:59:00,12.506,12.596,12.472,12.569,600000.0
2007-03-05 19:00:00,12.56,12.658,12.523,12.641,450000.0
2007-03-05 19:01:00,12.55,12.609,12.515,12.586,550000.0
2007-03-05 19:02:00,12.571,12.647,12.511,12.607,600000.0
2007-03-05 19:03:00,12.611,12.611,12.532,12.532,350000.0
2007-03-05 19:04:00,12.601,12.601,12.536,12.545,350000.0
2007-03-05 19:05:00,12.586,12.66,12.49,12.49,500000.0
2007-03-05 19:06:00,12.59,12.596,12.482,12.596,550000.0
2007-03-05 19:07:00,12.56,12.564,12.457,12.506,550000.0
2007-03-05 19:08:00,12.516,12.598,12.491,12.502,650000.0
2007-03-05 19:09:00,12.501,12.663,12.5,12.572,900000.0
2007-03-05 19:10:00,12.508,12.588,12.506,12.588,150000.0
2007-03-05 19:11:00,12.599,12.664,12.538,12.588,350000.0
2007-03-05 19:12:00,12.544,12.65,12.544,12.603,500000.0
2007-03-05 19:13:00,12.583,12.666,12.522,12.522,400000.0
2007-03-05 19:14:00,12.542,12.648,12.532,12.646,450000.0
2007-03-05 19:15:00,12.584,12.672,12.57,12.654,550000.0
2007-03-05 19:16:00,12.644,12.644,12.486,12.593,550000.0
2007-03-05 19:17:00,12.665,12.666,12.563,12.618,400000.0
2007-03-05 19:18:00,12.527,12.658,12.527,12.608,350000.0
2007-03-05 19:19:00,12.617,12.653,12.509,12.616,650000.0
2007-03-05 19:20:00,12.566,12.599,12.527,12.599,450000.0
2007-03-05 19:21:00,12.641,12.641,12.538,12.608,400000.0
2007-03-05 19:22:00,12.601,12.601,12.473,12.515,550000.0
2007-03-05 19:23:00,12.587,12.661,12.522,12.522,600000.0
2007-03-05 19:24:00,12.62,12.664,12.515,12.584,350000.0
2007-03-05 19:25:00,12.609,12.666,12.496,12.525,550000.0
2007-03-05 19:26:00,12.619,12.675,12.557,12.663,400000.0
2007-03-05 19:27:00,12.656,12.667,12.569,12.667,450000.0
2007-03-05 19:28:00,12.566,12.672,12.566,12.637,550000.0
2007-03-05 19:29:00,12.604,12.669,12.552,12.634,500000.0
2007-03-05 19:30:00,12.685,12.687,12.562,12.573,600000.0
2007-03-05 19:31:00,12.594,12.637,12.508,12.508,300000.0
2007-03-05 19:32:00,12.556,12.67,12.556,12.558,650000.0
2007-03-05 19:33:00,12.621,12.648,12.493,12.52,350000.0
2007-03-05 19:34:00,12.522,12.672,12.522,12.672,250000.0
2007-03-05 19:35:00,12.538,12.627,12.538,12.573,350000.0
2007-03-05 19:36:00,12.589,12.639,12.491,12.611,500000.0
2007-03-05 19:37:00,12.648,12.648,12.582,12.603,250000.0
2007-03-05 19:38:00,12.6,12.637,12.52,12.637,550000.0
2007-03-05 19:39:00,12.602,12.637,12.519,12.637,350000.0
2007-03-05 19:40:00,12.514,12.659,12.486,12.486,250000.0
2007-03-05 19:41:00,12.52,12.614,12.506,12.564,250000.0
2007-03-05 19:42:00,12.643,12.654,12.502,12.636,550000.0
2007-03-05 19:43:00,12.638,12.667,12.585,12.65,500000.0
2007-03-05 19:44:00,12.549,12.666,12.549,12.57,400000.0
2007-03-05 19:45:00,12.634,12.679,12.548,12.636,500000.0
2007-03-05 19:46:00,12.637,12.686,12.564,12.63,500000.0
2007-03-05 19:47:00,12.568,12.692,12.568,12.692,350000.0
2007-03-05 19:48:00,12.688,12.688,12.524,12.646,550000.0
2007-03-05 19:49:00,12.658,12.673,12.561,12.598,450000.0
2007-03-05 19:50:00,12.613,12.668,12.555,12.658,350000.0
2007-03-05 19:51:00,12.63,12.691,12.593,12.685,450000.0
2007-03-05 19:52:00,12.611,12.736,12.611,12.658,550000.0
2007-03-05 19:53:00,12.596,12.724,12.596,12.675,350000.0
2007-03-05 19:54:00,12.736,12.736,12.634,12.652,400000.0
2007-03-05 19:55:00,12.597,12.724,12.583,12.622,500000.0
2007-03-05 19:56:00,12.614,12.711,12.608,12.711,400000.0
2007-03-05 19:57:00,12.545,12.689,12.545,12.689,500000.0
2007-03-05 19:58:00,12.622,12.72,12.574,12.636,350000.0
2007-03-05 19:59:00,12.612,12.702,12.581,12.617,550000.0
2007-03-05 20:00:00,12.578,12.672,12.537,12.588,550000.0
2007-03-05 20:01:00,12.636,12.648,12.498,12.576,550000.0
2007-03-05 20:02:00,12.584,12.64,12.512,12.512,350000.0
2007-03-05 20:03:00,12.563,12.64,12.495,12.593,500000.0
2007-03-05 20:04:00,12.555,12.624,12.524,12.577,350000.0
2007-03-05 20:05:00,12.626,12.683,12.538,12.637,600000.0
2007-03-05 20:06:00,12.635,12.635,12.532,12.532,350000.0
2007-03-05 20:07:00,12.562,12.604,12.502,12.56,450000.0
2007-03-05 20:08:00,12.568,12.593,12.484,12.545,500000.0
2007-03-05 20:09:00,12.579,12.636,12.482,12.508,400000.0
2007-03-05 20:10:00,12.621,12.621,12.497,12.612,350000.0
2007-03-05 20:11:00,12.539,12.591,12.442,12.571,350000.0
2007-03-05 20:12:00,12.552,12.575,12.433,12.5,550000.0
2007-03-05 20:13:00,12.563,12.564,12.48,12.564,450000.0
2007-03-05 20:14:00,12.459,12.581,12.437,12.476,500000.0
2007-03-05 20:15:00,12.463,12.54,12.461,12.461,400000.0
2007-03-05 20:16:00,12.451,12.509,12.419,12.509,400000.0
2007-03-05 20:17:00,12.454,12.541,12.418,12.457,350000.0
2007-03-05 20:18:00,12.453,12.526,12.38,12.506,400000.0
2007-03-05 20:19:00,12.566,12.58,12.453,12.58,400000.0
2007-03-05 20:20:00,12.551,12.565,12.456,12.456,450000.0
2007-03-05 20:21:00,12.538,12.589,12.499,12.589,400000.0
2007-03-05 20:22:00,12.572,12.605,12.461,12.556,550000.0
2007-03-05 20:23:00,12.454,12.639,12.454,12.601,600000.0
2007-03-05 20:24:00,12.546,12.586,12.491,12.531,550000.0
2007-03-05 20:25:00,12.599,12.64,12.516,12.635,500000.0
2007-03-05 20:26:00,12.62,12.642,12.483,12.609,400000.0
2007-03-05 20:27:00,12.569,12.588,12.502,12.567,500000.0
2007-03-05 20:28:00,12.55,12.625,12.528,12.569,400000.0
2007-03-05 20:29:00,12.572,12.613,12.46,12.46,500000.0
2007-03-05 20:30:00,12.509,12.622,12.487,12.564,400000.0
2007-03-05 20:31:00,12.548,12.609,12.523,12.539,400000.0
2007-03-05 20:32:00,12.553,12.612,12.5,12.612,350000.0
2007-03-05 20:33:00,12.527,12.574,12.52,12.574,250000.0
2007-03-05 20:34:00,12.518,12.608,12.491,12.561,400000.0
2007-03-05 20:35:00,12.511,12.616,12.498,12.498,250000.0
2007-03-05 20:36:00,12.532,12.567,12.458,12.562,350000.0
2007-03-05 20:37:00,12.514,12.628,12.496,12.593,500000.0
2007-03-05 20:38:00,12.543,12.592,12.48,12.507,400000.0
2007-03-05 20:39:00,12.548,12.609,12.495,12.519,350000.0
2007-03-05 20:40:00,12.546,12.576,12.494,12.526,350000.0
2007-03-05 20:41:00,12.563,12.586,12.462,12.586,500000.0
2007-03-05 20:42:00,12.567,12.66,12.56,12.581,450000.0
2007-03-05 20:43:00,12.625,12.625,12.52,12.592,400000.0
2007-03-05 20:44:00,12.535,12.614,12.466,12.58,500000.0
2007-03-05 20:45:00,12.646,12.654,12.527,12.643,450000.0
2007-03-05 20:46:00,12.66,12.669,12.54,12.54,350000.0
2007-03-05 20:47:00,12.644,12.652,12.514,12.609,550000.0
2007-03-05 20:48:00,12.616,12.655,12.535,12.655,500000.0
2007-03-05 20:49:00,12.624,12.631,12.561,12.561,200000.0
2007-03-05 20:50:00,12.52,12.615,12.52,12.595,350000.0
2007-03-05 20:51:00,12.589,12.679,12.538,12.606,450000.0
2007-03-05 20:52:00,12.675,12.675,12.546,12.661,450000.0
2007-03-05 20:53:00,12.651,12.651,12.511,12.609,350000.0
2007-03-05 20:54:00,12.65,12.65,12.481,12.583,500000.0
2007-03-05 20:55:00,12.607,12.647,12.535,12.647,500000.0
2007-03-05 20:56:00,12.624,12.71,12.549,12.642,400000.0
2007-03-05 20:57:00,12.653,12.653,12.518,12.55,400000.0
2007-03-05 20:58:00,12.52,12.59,12.52,12.586,350000.0
2007-03-05 20:59:00,12.529,12.63,12.529,12.584,350000.0
2007-03-05 21:00:00,12.639,12.639,12.539,12.608,400000.0
2007-03-05 21:01:00,12.528,12.668,12.528,12.639,350000.0
2007-03-05 21:02:00,12.633,12.681,12.557,12.641,350000.0
2007-03-05 21:03:00,12.64,12.64,12.493,12.529,250000.0
2007-03-05 21:04:00,12.621,12.658,12.548,12.639,400000.0
2007-03-05 21:05:00,12.63,12.693,12.53,12.68,400000.0
2007-03-05 21:07:00,12.564,12.681,12.564,12.611,500000.0
2007-03-05 21:08:00,12.638,12.638,12.495,12.596,400000.0
2007-03-05 21:09:00,12.548,12.646,12.499,12.596,650000.0
2007-03-05 21:10:00,12.549,12.633,12.537,12.619,450000.0
2007-03-05 21:11:00,12.633,12.676,12.534,12.534,550000.0
2007-03-05 21:12:00,12.585,12.602,12.515,12.602,300000.0
2007-03-05 21:13:00,12.577,12.645,12.517,12.519,450000.0
2007-03-05 21:14:00,12.536,12.633,12.481,12.481,350000.0
2007-03-05 21:15:00,12.635,12.642,12.498,12.631,550000.0
2007-03-05 21:16:00,12.593,12.657,12.519,12.607,650000.0
2007-03-05 21:17:00,12.59,12.65,12.52,12.642,350000.0
2007-03-05 21:18:00,12.555,12.671,12.508,12.608,800000.0
2007-03-05 21:19:00,12.562,12.602,12.445,12.547,750000.0
2007-03-05 21:20:00,12.495,12.568,12.458,12.568,400000.0
2007-03-05 21:21:00,12.566,12.61,12.481,12.513,550000.0
2007-03-05 21:22:00,12.602,12.67,12.529,12.627,750000.0
2007-03-05 21:23:00,12.598,12.604,12.514,12.531,600000.0
2007-03-05 21:24:00,12.617,12.617,12.483,12.614,450000.0
2007-03-05 21:25:00,12.565,12.681,12.49,12.517,900000.0
2007-03-05 21:26:00,12.601,12.632,12.489,12.542,600000.0
2007-03-05 21:27:00,12.545,12.6,12.502,12.593,450000.0
2007-03-05 21:28:00,12.622,12.641,12.544,12.551,400000.0
2007-03-05 21:30:00,12.523,12.679,12.523,12.559,650000.0
2007-03-05 21:31:00,12.533,12.64,12.469,12.557,550000.0
2007-03-05 21:32:00,12.471,12.575,12.43,12.493,750000.0
2007-03-05 21:33:00,12.463,12.603,12.458,12.518,650000.0
2007-03-05 21:34:00,12.511,12.602,12.481,12.555,700000.0
2007-03-05 21:35:00,12.565,12.617,12.505,12.516,650000.0
2007-03-05 21:36:00,12.557,12.609,12.509,12.544,550000.0
2007-03-05 21:37:00,12.584,12.584,12.47,12.485,450000.0
2007-03-05 21:38:00,12.592,12.618,12.505,12.552,450000.0
2007-03-05 21:39:00,12.542,12.579,12.459,12.459,400000.0
2007-03-05 21:40:00,12.482,12.61,12.482,12.529,550000.0
2007-03-05 21:41:00,12.539,12.611,12.473,12.592,550000.0
2007-03-05 21:42:00,12.581,12.634,12.51,12.605,550000.0
2007-03-05 21:43:00,12.475,12.569,12.437,12.493,1000000.0
2007-03-05 21:44:00,12.522,12.597,12.494,12.517,650000.0
2007-03-05 21:45:00,12.582,12.59,12.465,12.465,450000.0
2007-03-05 21:46:00,12.628,12.699,12.536,12.549,650000.0
2007-03-05 21:47:00,12.53,12.612,12.471,12.519,650000.0
2007-03-05 21:48:00,12.551,12.653,12.519,12.62,750000.0
2007-03-05 21:49:00,12.539,12.596,12.466,12.586,700000.0
2007-03-05 21:50:00,12.543,12.646,12.521,12.614,350000.0
2007-03-05 21:51:00,12.555,12.652,12.509,12.532,700000.0
2007-03-05 21:52:00,12.625,12.625,12.499,12.544,550000.0
2007-03-05 21:53:00,12.626,12.638,12.502,12.552,700000.0
2007-03-05 21:54:00,12.514,12.655,12.487,12.56,750000.0
2007-03-05 21:55:00,12.553,12.654,12.553,12.629,450000.0
2007-03-05 21:56:00,12.627,12.675,12.547,12.617,600000.0
2007-03-05 21:57:00,12.608,12.64,12.505,12.527,400000.0
2007-03-05 21:58:00,12.541,12.61,12.521,12.529,350000.0
2007-03-05 21:59:00,12.525,12.625,12.477,12.556,700000.0
2007-03-05 22:00:00,12.609,12.651,12.53,12.612,450000.0
2007-03-05 22:01:00,12.512,12.654,12.512,12.559,400000.0
2007-03-05 22:02:00,12.527,12.633,12.523,12.628,450000.0
2007-03-05 22:03:00,12.562,12.625,12.49,12.619,750000.0
2007-03-05 22:04:00,12.61,12.63,12.504,12.547,450000.0
2007-03-05 22:05:00,12.543,12.618,12.504,12.574,350000.0
2007-03-05 22:08:00,12.662,12.685,12.545,12.547,800000.0
2007-03-05 22:09:00,12.519,12.659,12.498,12.55,550000.0
2007-03-05 22:10:00,12.591,12.673,12.521,12.551,750000.0
2007-03-05 22:11:00,12.561,12.702,12.509,12.648,550000.0
2007-03-05 22:12:00,12.638,12.638,12.527,12.533,400000.0
2007-03-05 22:14:00,12.517,12.592,12.484,12.509,550000.0
2007-03-05 22:15:00,12.53,12.664,12.528,12.532,750000.0
2007-03-05 22:16:00,12.589,12.617,12.47,12.581,850000.0
2007-03-05 22:17:00,12.578,12.621,12.578,12.604,150000.0
2007-03-05 22:18:00,12.523,12.602,12.501,12.501,400000.0
2007-03-05 22:19:00,12.607,12.64,12.531,12.587,550000.0
2007-03-05 22:20:00,12.639,12.664,12.559,12.616,350000.0
2007-03-05 22:21:00,12.636,12.636,12.557,12.597,400000.0
2007-03-05 22:22:00,12.544,12.614,12.516,12.612,350000.0
2007-03-05 22:23:00,12.594,12.603,12.472,12.579,600000.0
2007-03-05 22:24:00,12.528,12.602,12.513,12.601,350000.0
2007-03-05 22:25:00,12.532,12.577,12.493,12.518,300000.0
2007-03-05 22:27:00,12.496,12.633,12.496,12.605,350000.0
2007-03-05 22:28:00,12.588,12.604,12.521,12.596,500000.0
2007-03-05 22:29:00,12.583,12.628,12.499,12.593,900000.0
2007-03-05 22:30:00,12.517,12.6,12.488,12.6,400000.0
2007-03-05 22:31:00,12.536,12.605,12.491,12.605,650000.0
2007-03-05 22:32:00,12.553,12.609,12.522,12.592,650000.0
2007-03-05 22:33:00,12.616,12.631,12.481,12.481,500000.0
2007-03-05 22:35:00,12.526,12.608,12.485,12.603,450000.0
2007-03-05 22:36:00,12.526,12.612,12.512,12.513,750000.0
2007-03-05 22:37:00,12.53,12.615,12.49,12.607,650000.0
2007-03-05 22:38:00,12.48,12.613,12.48,12.61,500000.0
2007-03-05 22:39:00,12.581,12.606,12.475,12.606,350000.0
2007-03-05 22:40:00,12.563,12.631,12.503,12.503,800000.0
2007-03-05 22:41:00,12.59,12.604,12.501,12.503,350000.0
2007-03-05 22:42:00,12.474,12.605,12.474,12.475,500000.0
2007-03-05 22:43:00,12.458,12.609,12.448,12.609,350000.0
2007-03-05 22:44:00,12.481,12.614,12.481,12.602,500000.0
2007-03-05 22:45:00,12.512,12.625,12.505,12.505,450000.0
2007-03-05 22:46:00,12.518,12.599,12.47,12.575,500000.0
2007-03-05 22:48:00,12.5,12.619,12.485,12.559,450000.0
2007-03-05 22:49:00,12.588,12.592,12.453,12.47,550000.0
2007-03-05 22:50:00,12.573,12.579,12.47,12.579,650000.0
2007-03-05 22:53:00,12.609,12.609,12.441,12.441,400000.0
2007-03-05 22:54:00,12.527,12.575,12.464,12.52,500000.0
2007-03-05 22:56:00,12.54,12.572,12.491,12.501,550000.0
2007-03-05 22:57:00,12.447,12.584,12.447,12.584,250000.0
2007-03-05 22:58:00,12.478,12.577,12.471,12.501,550000.0
2007-03-05 22:59:00,12.487,12.589,12.443,12.503,350000.0
2007-03-05 23:00:00,12.458,12.559,12.449,12.467,550000.0
2007-03-05 23:01:00,12.551,12.562,12.456,12.562,200000.0
2007-03-05 23:02:00,12.546,12.546,12.455,12.534,150000.0
2007-03-05 23:03:00,12.462,12.531,12.438,12.528,450000.0
2007-03-05 23:04:00,12.564,12.564,12.386,12.505,650000.0
2007-03-05 23:05:00,12.481,12.623,12.481,12.519,450000.0
2007-03-05 23:06:00,12.544,12.544,12.45,12.524,600000.0
2007-03-05 23:08:00,12.594,12.609,12.501,12.552,450000.0
2007-03-05 23:09:00,12.511,12.548,12.508,12.548,300000.0
2007-03-05 23:10:00,12.573,12.573,12.446,12.468,350000.0
2007-03-05 23:11:00,12.543,12.565,12.486,12.486,200000.0
2007-03-05 23:12:00,12.498,12.587,12.477,12.587,350000.0
2007-03-05 23:13:00,12.459,12.592,12.459,12.561,400000.0
2007-03-05 23:14:00,12.58,12.58,12.456,12.577,350000.0
2007-03-05 23:15:00,12.478,12.569,12.437,12.475,350000.0
2007-03-05 23:17:00,12.586,12.586,12.482,12.543,350000.0
2007-03-05 23:18:00,12.558,12.573,12.438,12.529,400000.0
2007-03-05 23:19:00,12.558,12.597,12.463,12.529,650000.0
2007-03-05 23:20:00,12.593,12.599,12.552,12.553,350000.0
2007-03-05 23:21:00,12.525,12.525,12.428,12.428,300000.0
2007-03-05 23:22:00,12.501,12.593,12.461,12.561,400000.0
2007-03-05 23:23:00,12.52,12.574,12.488,12.553,400000.0
2007-03-05 23:29:00,12.544,12.544,12.444,12.483,200000.0
2007-03-05 23:31:00,12.518,12.609,12.493,12.514,500000.0
2007-03-05 23:32:00,12.481,12.567,12.481,12.518,650000.0
2007-03-05 23:33:00,12.606,12.606,12.489,12.563,850000.0
2007-03-05 23:34:00,12.552,12.609,12.477,12.49,350000.0
2007-03-05 23:35:00,12.491,12.575,12.488,12.56,350000.0
2007-03-05 23:36:00,12.57,12.577,12.435,12.52,500000.0
2007-03-05 23:37:00,12.508,12.611,12.508,12.568,250000.0
2007-03-05 23:39:00,12.579,12.579,12.498,12.533,200000.0
2007-03-05 23:41:00,12.622,12.622,12.53,12.571,600000.0
2007-03-05 23:42:00,12.52,12.589,12.487,12.589,650000.0
2007-03-05 23:43:00,12.576,12.576,12.551,12.572,150000.0
2007-03-05 23:44:00,12.492,12.568,12.492,12.567,150000.0
2007-03-05 23:45:00,12.55,12.613,12.445,12.562,350000.0
2007-03-05 23:46:00,12.525,12.601,12.525,12.592,600000.0
2007-03-05 23:47:00,12.587,12.615,12.427,12.567,550000.0
2007-03-05 23:48:00,12.57,12.597,12.502,12.527,600000.0
2007-03-05 23:49:00,12.495,12.622,12.495,12.602,350000.0
2007-03-05 23:50:00,12.541,12.638,12.493,12.493,550000.0
2007-03-05 23:52:00,12.486,12.579,12.451,12.512,650000.0
2007-03-05 23:59:00,12.628,12.63,12.482,12.482,450000.0
2007-03-06 00:00:00,12.549,12.622,12.534,12.622,400000.0
2007-03-06 00:01:00,12.625,12.626,12.505,12.571,600000.0
2007-03-06 00:02:00,12.555,12.584,12.52,12.584,350000.0
2007-03-06 00:03:00,12.528,12.603,12.523,12.562,400000.0
2007-03-06 00:04:00,12.527,12.602,12.476,12.497,300000.0
2007-03-06 00:05:00,12.576,12.589,12.473,12.539,550000.0
2007-03-06 00:09:00,12.555,12.592,12.486,12.486,550000.0
2007-03-06 00:10:00,12.521,12.595,12.521,12.585,350000.0
2007-03-06 00:13:00,12.545,12.556,12.47,12.556,250000.0
2007-03-06 00:14:00,12.511,12.611,12.505,12.563,400000.0
2007-03-06 00:15:00,12.55,12.622,12.506,12.528,350000.0
2007-03-06 00:16:00,12.477,12.567,12.477,12.567,150000.0
2007-03-06 00:19:00,12.511,12.53,12.5,12.5,200000.0
2007-03-06 00:20:00,12.606,12.606,12.552,12.555,250000.0
2007-03-06 00:21:00,12.563,12.571,12.531,12.559,250000.0
2007-03-06 00:24:00,12.501,12.514,12.501,12.514,100000.0
2007-03-06 00:32:00,12.583,12.583,12.483,12.523,200000.0
2007-03-06 00:47:00,12.594,12.594,12.51,12.544,200000.0
2007-03-06 00:50:00,12.595,12.595,12.503,12.539,200000.0
2007-03-06 00:57:00,12.586,12.586,12.486,12.524,200000.0
2007-03-06 01:04:00,12.594,12.63,12.496,12.624,450000.0
2007-03-06 01:07:00,12.595,12.595,12.503,12.539,200000.0
2007-03-06 01:10:00,12.604,12.604,12.52,12.553,200000.0
2007-03-06 01:13:00,12.506,12.589,12.505,12.541,250000.0
2007-03-06 01:14:00,12.512,12.609,12.512,12.577,200000.0
2007-03-06 01:17:00,12.594,12.669,12.526,12.526,350000.0
2007-03-06 01:18:00,12.629,12.639,12.519,12.639,350000.0
2007-03-06 01:19:00,12.548,12.631,12.514,12.547,450000.0
2007-03-06 01:20:00,12.605,12.605,12.475,12.475,350000.0
2007-03-06 01:22:00,12.487,12.578,12.487,12.525,350000.0
2007-03-06 01:23:00,12.485,12.601,12.471,12.471,250000.0
2007-03-06 01:24:00,12.494,12.585,12.494,12.534,450000.0
2007-03-06 01:26:00,12.583,12.605,12.501,12.501,300000.0
2007-03-06 01:27:00,12.489,12.616,12.489,12.509,300000.0
2007-03-06 01:28:00,12.587,12.617,12.534,12.564,600000.0
2007-03-06 01:29:00,12.557,12.58,12.481,12.564,450000.0
2007-03-06 01:30:00,12.513,12.637,12.513,12.518,250000.0
2007-03-06 01:31:00,12.533,12.607,12.477,12.606,300000.0
2007-03-06 01:33:00,12.516,12.594,12.5,12.521,600000.0
2007-03-06 01:34:00,12.496,12.596,12.487,12.544,550000.0
2007-03-06 01:35:00,12.499,12.553,12.467,12.553,650000.0
2007-03-06 01:36:00,12.496,12.575,12.444,12.55,400000.0
2007-03-06 01:37:00,12.466,12.554,12.432,12.529,250000.0
2007-03-06 01:38:00,12.492,12.577,12.442,12.468,350000.0
2007-03-06 01:39:00,12.54,12.54,12.436,12.488,600000.0
2007-03-06 01:40:00,12.522,12.533,12.4,12.506,550000.0
2007-03-06 01:41:00,12.508,12.575,12.464,12.469,700000.0
2007-03-06 01:42:00,12.56,12.56,12.427,12.445,600000.0
2007-03-06 01:43:00,12.556,12.556,12.438,12.44,250000.0
2007-03-06 01:44:00,12.421,12.544,12.421,12.472,400000.0
2007-03-06 01:45:00,12.543,12.543,12.452,12.452,500000.0
2007-03-06 01:46:00,12.532,12.582,12.438,12.49,750000.0
2007-03-06 01:47:00,12.476,12.599,12.476,12.477,350000.0
2007-03-06 01:48:00,12.491,12.573,12.404,12.573,350000.0
2007-03-06 01:49:00,12.578,12.578,12.436,12.529,400000.0
2007-03-06 01:50:00,12.499,12.525,12.481,12.494,350000.0
2007-03-06 01:51:00,12.543,12.577,12.511,12.544,300000.0
2007-03-06 01:52:00,12.504,12.559,12.487,12.535,450000.0
2007-03-06 01:53:00,12.573,12.573,12.428,12.434,250000.0
2007-03-06 01:54:00,12.516,12.566,12.488,12.488,300000.0
2007-03-06 01:55:00,12.494,12.574,12.469,12.564,350000.0
2007-03-06 01:56:00,12.513,12.571,12.486,12.5,350000.0
2007-03-06 01:57:00,12.503,12.603,12.49,12.49,550000.0
2007-03-06 01:58:00,12.478,12.598,12.477,12.537,300000.0
2007-03-06 01:59:00,12.538,12.575,12.463,12.542,350000.0
2007-03-06 02:00:00,12.572,12.572,12.459,12.501,450000.0
2007-03-06 02:01:00,12.491,12.542,12.491,12.513,150000.0
2007-03-06 02:02:00,12.488,12.548,12.472,12.539,500000.0
2007-03-06 02:04:00,12.52,12.568,12.441,12.568,300000.0
2007-03-06 02:05:00,12.513,12.577,12.496,12.553,500000.0
2007-03-06 02:06:00,12.453,12.57,12.453,12.549,450000.0
2007-03-06 02:07:00,12.513,12.578,12.471,12.552,450000.0
2007-03-06 02:08:00,12.555,12.605,12.459,12.605,650000.0
2007-03-06 02:09:00,12.588,12.621,12.524,12.53,450000.0
2007-03-06 02:10:00,12.507,12.582,12.459,12.564,500000.0
2007-03-06 02:11:00,12.564,12.602,12.476,12.602,500000.0
2007-03-06 02:12:00,12.543,12.572,12.45,12.572,400000.0
2007-03-06 02:13:00,12.609,12.609,12.479,12.495,550000.0
2007-03-06 02:14:00,12.554,12.624,12.473,12.624,800000.0
2007-03-06 02:15:00,12.633,12.633,12.475,12.631,950000.0
2007-03-06 02:16:00,12.53,12.622,12.498,12.582,800000.0
2007-03-06 02:17:00,12.556,12.613,12.504,12.587,350000.0
2007-03-06 02:18:00,12.534,12.653,12.534,12.574,650000.0
2007-03-06 02:19:00,12.59,12.66,12.547,12.567,600000.0
2007-03-06 02:20:00,12.688,12.688,12.567,12.628,400000.0
2007-03-06 02:21:00,12.539,12.67,12.539,12.588,400000.0
2007-03-06 02:22:00,12.679,12.688,12.572,12.688,550000.0
2007-03-06 02:23:00,12.699,12.699,12.577,12.657,700000.0
2007-03-06 02:24:00,12.644,12.653,12.565,12.565,300000.0
2007-03-06 02:25:00,12.58,12.653,12.537,12.635,500000.0
2007-03-06 02:26:00,12.633,12.722,12.553,12.599,900000.0
2007-03-06 02:27:00,12.568,12.703,12.557,12.61,650000.0
2007-03-06 02:28:00,12.548,12.649,12.543,12.638,950000.0
2007-03-06 02:29:00,12.684,12.684,12.565,12.64,450000.0
2007-03-06 02:30:00,12.546,12.683,12.546,12.664,450000.0
2007-03-06 02:31:00,12.57,12.653,12.529,12.569,550000.0
2007-03-06 02:32:00,12.579,12.676,12.569,12.676,350000.0
2007-03-06 02:33:00,12.621,12.629,12.535,12.537,600000.0
2007-03-06 02:35:00,12.645,12.677,12.567,12.589,500000.0
2007-03-06 02:36:00,12.563,12.694,12.559,12.664,700000.0
2007-03-06 02:37:00,12.635,12.739,12.583,12.583,750000.0
2007-03-06 02:38:00,12.606,12.7,12.559,12.7,350000.0
2007-03-06 02:39:00,12.679,12.679,12.56,12.636,500000.0
2007-03-06 02:41:00,12.667,12.695,12.583,12.665,450000.0
2007-03-06 02:42:00,12.6,12.686,12.6,12.686,350000.0
2007-03-06 02:43:00,12.672,12.74,12.596,12.702,900000.0
2007-03-06 02:44:00,12.676,12.732,12.607,12.692,450000.0
2007-03-06 02:45:00,12.732,12.778,12.609,12.731,550000.0
2007-03-06 02:46:00,12.68,12.718,12.592,12.592,450000.0
2007-03-06 02:47:00,12.755,12.79,12.622,12.654,600000.0
2007-03-06 02:48:00,12.643,12.702,12.601,12.692,350000.0
2007-03-06 02:49:00,12.635,12.718,12.604,12.716,550000.0
2007-03-06 02:50:00,12.588,12.724,12.588,12.625,350000.0
2007-03-06 02:51:00,12.724,12.755,12.612,12.656,800000.0
2007-03-06 02:52:00,12.73,12.73,12.621,12.674,350000.0
2007-03-06 02:53:00,12.714,12.714,12.557,12.667,550000.0
2007-03-06 02:55:00,12.625,12.767,12.609,12.649,800000.0
2007-03-06 02:56:00,12.68,12.689,12.553,12.613,800000.0
2007-03-06 02:57:00,12.606,12.722,12.6,12.619,350000.0
2007-03-06 02:58:00,12.698,12.741,12.604,12.705,450000.0
2007-03-06 02:59:00,12.71,12.77,12.633,12.712,500000.0
2007-03-06 03:00:00,12.721,12.721,12.655,12.655,300000.0
2007-03-06 03:01:00,12.605,12.745,12.605,12.662,700000.0
2007-03-06 03:02:00,12.706,12.76,12.571,12.606,800000.0
2007-03-06 03:03:00,12.6,12.697,12.56,12.673,450000.0
2007-03-06 03:04:00,12.717,12.717,12.617,12.643,400000.0
2007-03-06 03:05:00,12.607,12.755,12.607,12.727,750000.0
2007-03-06 03:06:00,12.663,12.677,12.587,12.675,550000.0
2007-03-06 03:07:00,12.588,12.697,12.55,12.581,400000.0
2007-03-06 03:09:00,12.693,12.714,12.586,12.643,400000.0
2007-03-06 03:10:00,12.65,12.703,12.61,12.689,350000.0
2007-03-06 03:11:00,12.698,12.74,12.646,12.724,950000.0
2007-03-06 03:12:00,12.628,12.697,12.596,12.596,600000.0
2007-03-06 03:13:00,12.687,12.738,12.599,12.632,450000.0
2007-03-06 03:14:00,12.63,12.671,12.572,12.59,400000.0
2007-03-06 03:15:00,12.693,12.747,12.659,12.734,900000.0
2007-03-06 03:16:00,12.78,12.795,12.664,12.793,550000.0
2007-03-06 03:17:00,12.708,12.795,12.658,12.705,550000.0
2007-03-06 03:18:00,12.785,12.793,12.638,12.638,400000.0
2007-03-06 03:19:00,12.734,12.78,12.639,12.666,750000.0
2007-03-06 03:20:00,12.69,12.76,12.605,12.607,850000.0
2007-03-06 03:21:00,12.678,12.785,12.678,12.756,350000.0
2007-03-06 03:22:00,12.795,12.815,12.65,12.714,700000.0
2007-03-06 03:23:00,12.719,12.768,12.685,12.716,250000.0
2007-03-06 03:24:00,12.688,12.781,12.665,12.769,300000.0
2007-03-06 03:25:00,12.68,12.822,12.68,12.741,450000.0
2007-03-06 03:26:00,12.696,12.778,12.684,12.768,350000.0
2007-03-06 03:27:00,12.756,12.793,12.675,12.735,800000.0
2007-03-06 03:28:00,12.76,12.765,12.682,12.765,500000.0
2007-03-06 03:29:00,12.773,12.81,12.715,12.769,600000.0
2007-03-06 03:30:00,12.754,12.795,12.676,12.776,400000.0
2007-03-06 03:31:00,12.721,12.805,12.702,12.731,550000.0
2007-03-06 03:32:00,12.784,12.801,12.671,12.791,800000.0
2007-03-06 03:33:00,12.836,12.845,12.725,12.821,800000.0
2007-03-06 03:34:00,12.783,12.842,12.702,12.77,850000.0
2007-03-06 03:35:00,12.844,12.844,12.706,12.803,700000.0
2007-03-06 03:36:00,12.804,12.815,12.757,12.757,350000.0
2007-03-06 03:37:00,12.718,12.807,12.718,12.786,300000.0
2007-03-06 03:38:00,12.764,12.813,12.706,12.746,450000.0
2007-03-06 03:39:00,12.783,12.783,12.683,12.683,250000.0
2007-03-06 03:40:00,12.774,12.821,12.704,12.779,750000.0
2007-03-06 03:41:00,12.702,12.778,12.677,12.703,450000.0
2007-03-06 03:42:00,12.718,12.835,12.707,12.818,650000.0
2007-03-06 03:43:00,12.679,12.825,12.649,12.664,550000.0
2007-03-06 03:44:00,12.693,12.772,12.646,12.756,550000.0
2007-03-06 03:45:00,12.713,12.797,12.647,12.764,700000.0
2007-03-06 03:46:00,12.665,12.784,12.646,12.755,250000.0
2007-03-06 03:47:00,12.717,12.812,12.658,12.716,400000.0
2007-03-06 03:48:00,12.732,12.732,12.572,12.707,550000.0
2007-03-06 03:49:00,12.698,12.77,12.658,12.729,500000.0
2007-03-06 03:50:00,12.655,12.76,12.64,12.675,400000.0
2007-03-06 03:51:00,12.735,12.795,12.657,12.734,400000.0
2007-03-06 03:53:00,12.664,12.744,12.614,12.614,400000.0
2007-03-06 03:54:00,12.758,12.798,12.681,12.728,450000.0
2007-03-06 03:55:00,12.689,12.754,12.634,12.738,500000.0
2007-03-06 03:56:00,12.741,12.762,12.673,12.717,450000.0
2007-03-06 03:57:00,12.745,12.747,12.66,12.747,550000.0
2007-03-06 03:58:00,12.672,12.722,12.59,12.722,950000.0
2007-03-06 03:59:00,12.647,12.718,12.647,12.701,250000.0
2007-03-06 04:00:00,12.66,12.747,12.625,12.682,550000.0
2007-03-06 04:01:00,12.656,12.749,12.649,12.749,450000.0
2007-03-06 04:02:00,12.688,12.771,12.688,12.76,250000.0
2007-03-06 04:03:00,12.739,12.77,12.628,12.691,450000.0
2007-03-06 04:04:00,12.643,12.742,12.643,12.726,500000.0
2007-03-06 04:05:00,12.717,12.751,12.625,12.751,400000.0
2007-03-06 04:06:00,12.712,12.736,12.618,12.618,250000.0
2007-03-06 04:07:00,12.716,12.733,12.653,12.733,300000.0
2007-03-06 04:08:00,12.665,12.764,12.665,12.684,500000.0
2007-03-06 04:09:00,12.737,12.76,12.654,12.733,350000.0
2007-03-06 04:10:00,12.782,12.782,12.647,12.737,450000.0
2007-03-06 04:11:00,12.727,12.761,12.639,12.639,200000.0
2007-03-06 04:12:00,12.707,12.756,12.665,12.668,350000.0
2007-03-06 04:13:00,12.734,12.768,12.661,12.768,650000.0
2007-03-06 04:14:00,12.735,12.784,12.695,12.718,400000.0
2007-03-06 04:15:00,12.72,12.72,12.635,12.717,550000.0
2007-03-06 04:18:00,12.772,12.798,12.666,12.782,300000.0
2007-03-06 04:19:00,12.724,12.769,12.656,12.737,350000.0
2007-03-06 04:21:00,12.707,12.787,12.707,12.718,300000.0
2007-03-06 04:22:00,12.716,12.794,12.708,12.75,350000.0
2007-03-06 04:23:00,12.766,12.828,12.699,12.792,400000.0
2007-03-06 04:24:00,12.759,12.804,12.693,12.727,450000.0
2007-03-06 04:25:00,12.665,12.803,12.661,12.664,650000.0
2007-03-06 04:26:00,12.657,12.798,12.657,12.721,500000.0
2007-03-06 04:27:00,12.757,12.811,12.662,12.769,550000.0
2007-03-06 04:28:00,12.72,12.776,12.631,12.776,550000.0
2007-03-06 04:30:00,12.756,12.764,12.756,12.764,100000.0
2007-03-06 04:31:00,12.784,12.785,12.664,12.785,400000.0
2007-03-06 04:32:00,12.722,12.784,12.694,12.784,200000.0
2007-03-06 04:33:00,12.7,12.778,12.661,12.71,400000.0
2007-03-06 04:34:00,12.717,12.819,12.708,12.805,450000.0
2007-03-06 04:35:00,12.8,12.821,12.678,12.678,250000.0
2007-03-06 04:36:00,12.727,12.736,12.66,12.67,350000.0
2007-03-06 04:37:00,12.666,12.701,12.666,12.701,100000.0
2007-03-06 04:38:00,12.803,12.834,12.674,12.78,450000.0
2007-03-06 04:39:00,12.69,12.803,12.675,12.762,450000.0
2007-03-06 04:40:00,12.775,12.775,12.704,12.713,350000.0
2007-03-06 04:41:00,12.723,12.756,12.632,12.681,250000.0
2007-03-06 04:42:00,12.74,12.757,12.636,12.73,400000.0
2007-03-06 04:43:00,12.768,12.776,12.768,12.774,150000.0
2007-03-06 04:44:00,12.784,12.798,12.682,12.734,600000.0
2007-03-06 04:45:00,12.714,12.785,12.706,12.706,450000.0
2007-03-06 04:46:00,12.832,12.853,12.717,12.795,400000.0
2007-03-06 04:47:00,12.67,12.836,12.67,12.689,500000.0
2007-03-06 04:48:00,12.805,12.821,12.718,12.771,350000.0
2007-03-06 04:49:00,12.724,12.801,12.643,12.801,550000.0
2007-03-06 04:50:00,12.738,12.807,12.738,12.807,250000.0
2007-03-06 04:51:00,12.647,12.759,12.647,12.759,250000.0
2007-03-06 04:53:00,12.757,12.757,12.683,12.697,200000.0
2007-03-06 04:54:00,12.754,12.819,12.692,12.764,350000.0
2007-03-06 04:55:00,12.726,12.803,12.686,12.792,600000.0
2007-03-06 04:56:00,12.672,12.836,12.672,12.706,550000.0
2007-03-06 04:57:00,12.739,12.782,12.733,12.748,300000.0
2007-03-06 05:00:00,12.712,12.749,12.667,12.749,250000.0
2007-03-06 05:02:00,12.76,12.838,12.751,12.751,250000.0
2007-03-06 05:03:00,12.747,12.762,12.653,12.697,550000.0
2007-03-06 05:04:00,12.774,12.774,12.652,12.702,400000.0
2007-03-06 05:05:00,12.712,12.752,12.712,12.718,300000.0
2007-03-06 05:06:00,12.717,12.787,12.717,12.752,200000.0
2007-03-06 05:07:00,12.664,12.764,12.664,12.734,500000.0
2007-03-06 05:08:00,12.753,12.809,12.693,12.801,200000.0
2007-03-06 05:09:00,12.788,12.788,12.637,12.758,400000.0
2007-03-06 05:10:00,12.737,12.781,12.677,12.781,400000.0
2007-03-06 05:11:00,12.757,12.78,12.654,12.759,550000.0
2007-03-06 05:12:00,12.795,12.795,12.654,12.66,500000.0
2007-03-06 05:13:00,12.678,12.764,12.678,12.764,150000.0
2007-03-06 05:14:00,12.651,12.764,12.59,12.764,650000.0
2007-03-06 05:15:00,12.808,12.808,12.735,12.735,150000.0
2007-03-06 05:16:00,12.733,12.795,12.683,12.749,300000.0
2007-03-06 05:17:00,12.77,12.78,12.737,12.78,350000.0
2007-03-06 05:18:00,12.778,12.778,12.658,12.73,550000.0
2007-03-06 05:19:00,12.797,12.822,12.674,12.798,300000.0
2007-03-06 05:20:00,12.802,12.802,12.682,12.714,400000.0
2007-03-06 05:21:00,12.678,12.787,12.617,12.779,550000.0
2007-03-06 05:22:00,12.668,12.815,12.668,12.764,300000.0
2007-03-06 05:23:00,12.812,12.822,12.802,12.802,150000.0
2007-03-06 05:24:00,12.708,12.83,12.708,12.735,250000.0
2007-03-06 05:25:00,12.798,12.803,12.662,12.742,450000.0
2007-03-06 05:26:00,12.737,12.81,12.737,12.774,400000.0
2007-03-06 05:27:00,12.82,12.82,12.679,12.694,300000.0
2007-03-06 05:28:00,12.761,12.813,12.703,12.813,500000.0
2007-03-06 05:29:00,12.807,12.807,12.694,12.694,100000.0
2007-03-06 05:30:00,12.784,12.837,12.728,12.728,350000.0
2007-03-06 05:31:00,12.755,12.843,12.702,12.713,550000.0
2007-03-06 05:32:00,12.766,12.836,12.766,12.804,300000.0
2007-03-06 05:33:00,12.82,12.82,12.735,12.753,450000.0
2007-03-06 05:34:00,12.849,12.849,12.792,12.798,450000.0
2007-03-06 05:35:00,12.806,12.848,12.77,12.801,450000.0
2007-03-06 05:36:00,12.783,12.865,12.735,12.779,450000.0
2007-03-06 05:37:00,12.801,12.818,12.714,12.752,400000.0
2007-03-06 05:38:00,12.698,12.837,12.697,12.797,550000.0
2007-03-06 05:39:00,12.774,12.858,12.745,12.857,300000.0
2007-03-06 05:40:00,12.839,12.855,12.737,12.834,450000.0
2007-03-06 05:41:00,12.817,12.85,12.707,12.801,500000.0
2007-03-06 05:42:00,12.826,12.827,12.721,12.78,550000.0
2007-03-06 05:43:00,12.772,12.87,12.709,12.709,700000.0
2007-03-06 05:44:00,12.834,12.85,12.755,12.819,350000.0
2007-03-06 05:45:00,12.829,12.829,12.696,12.795,350000.0
2007-03-06 05:46:00,12.794,12.803,12.716,12.77,350000.0
2007-03-06 05:47:00,12.804,12.818,12.697,12.697,300000.0
2007-03-06 05:48:00,12.744,12.824,12.708,12.791,400000.0
2007-03-06 05:49:00,12.803,12.854,12.722,12.725,450000.0
2007-03-06 05:50:00,12.833,12.833,12.728,12.728,350000.0
2007-03-06 05:51:00,12.701,12.843,12.701,12.828,700000.0
2007-03-06 05:52:00,12.786,12.859,12.737,12.822,800000.0
2007-03-06 05:53:00,12.711,12.778,12.711,12.778,150000.0
2007-03-06 05:54:00,12.771,12.847,12.768,12.837,550000.0
2007-03-06 05:55:00,12.762,12.861,12.736,12.778,450000.0
2007-03-06 05:56:00,12.813,12.835,12.677,12.805,650000.0
2007-03-06 05:57:00,12.77,12.859,12.73,12.783,450000.0
2007-03-06 05:58:00,12.735,12.842,12.735,12.836,350000.0
2007-03-06 05:59:00,12.776,12.869,12.751,12.863,400000.0
2007-03-06 06:00:00,12.827,12.872,12.806,12.831,400000.0
2007-03-06 06:01:00,12.733,12.872,12.73,12.854,300000.0
2007-03-06 06:02:00,12.85,12.861,12.774,12.813,500000.0
2007-03-06 06:03:00,12.835,12.887,12.752,12.876,400000.0
2007-03-06 06:04:00,12.829,12.882,12.732,12.783,550000.0
2007-03-06 06:05:00,12.863,12.863,12.732,12.732,400000.0
2007-03-06 06:06:00,12.779,12.845,12.744,12.828,350000.0
2007-03-06 06:07:00,12.8,12.852,12.779,12.843,300000.0
2007-03-06 06:08:00,12.781,12.829,12.719,12.824,500000.0
2007-03-06 06:09:00,12.764,12.928,12.733,12.843,500000.0
2007-03-06 06:10:00,12.815,12.819,12.729,12.791,350000.0
2007-03-06 06:11:00,12.825,12.849,12.788,12.841,300000.0
2007-03-06 06:12:00,12.841,12.889,12.773,12.883,450000.0
2007-03-06 06:13:00,12.836,12.85,12.745,12.778,450000.0
2007-03-06 06:14:00,12.758,12.883,12.758,12.883,550000.0
2007-03-06 06:15:00,12.851,12.891,12.748,12.83,500000.0
2007-03-06 06:16:00,12.783,12.863,12.783,12.839,350000.0
2007-03-06 06:17:00,12.78,12.827,12.78,12.827,100000.0
2007-03-06 06:18:00,12.848,12.903,12.762,12.784,350000.0
2007-03-06 06:19:00,12.799,12.848,12.757,12.848,300000.0
2007-03-06 06:20:00,12.807,12.845,12.797,12.819,250000.0
2007-03-06 06:21:00,12.767,12.862,12.753,12.862,300000.0
2007-03-06 06:22:00,12.786,12.866,12.755,12.785,250000.0
2007-03-06 06:24:00,12.816,12.887,12.752,12.752,350000.0
2007-03-06 06:25:00,12.84,12.84,12.748,12.791,250000.0
2007-03-06 06:26:00,12.824,12.824,12.712,12.712,550000.0
2007-03-06 06:27:00,12.833,12.842,12.711,12.814,350000.0
2007-03-06 06:28:00,12.724,12.82,12.699,12.814,550000.0
2007-03-06 06:30:00,12.734,12.868,12.734,12.818,450000.0
2007-03-06 06:31:00,12.805,12.844,12.73,12.752,550000.0
2007-03-06 06:32:00,12.729,12.867,12.729,12.82,400000.0
2007-03-06 06:33:00,12.771,12.8,12.686,12.786,550000.0
2007-03-06 06:34:00,12.834,12.834,12.729,12.819,250000.0
2007-03-06 06:35:00,12.738,12.794,12.738,12.76,350000.0
2007-03-06 06:36:00,12.765,12.845,12.717,12.78,550000.0
2007-03-06 06:37:00,12.835,12.855,12.696,12.821,700000.0
2007-03-06 06:38:00,12.822,12.822,12.627,12.792,750000.0
2007-03-06 06:39:00,12.787,12.821,12.69,12.82,300000.0
2007-03-06 06:40:00,12.754,12.804,12.738,12.801,400000.0
2007-03-06 06:41:00,12.833,12.833,12.745,12.788,350000.0
2007-03-06 06:42:00,12.793,12.8,12.757,12.799,400000.0
2007-03-06 06:43:00,12.727,12.82,12.703,12.791,550000.0
2007-03-06 06:44:00,12.767,12.767,12.679,12.679,300000.0
2007-03-06 06:45:00,12.683,12.773,12.666,12.666,250000.0
2007-03-06 06:46:00,12.808,12.843,12.699,12.699,550000.0
2007-03-06 06:47:00,12.801,12.821,12.694,12.788,600000.0
2007-03-06 06:48:00,12.705,12.745,12.668,12.686,250000.0
2007-03-06 06:49:00,12.756,12.808,12.708,12.738,400000.0
2007-03-06 06:50:00,12.771,12.792,12.706,12.78,500000.0
2007-03-06 06:51:00,12.754,12.8,12.673,12.713,450000.0
2007-03-06 06:52:00,12.678,12.774,12.678,12.765,350000.0
2007-03-06 06:53:00,12.74,12.798,12.706,12.717,500000.0
2007-03-06 06:54:00,12.803,12.803,12.701,12.742,500000.0
2007-03-06 06:55:00,12.748,12.762,12.693,12.713,300000.0
2007-03-06 06:56:00,12.831,12.85,12.725,12.725,400000.0
2007-03-06 06:57:00,12.727,12.809,12.678,12.725,400000.0
2007-03-06 06:58:00,12.804,12.804,12.656,12.793,300000.0
2007-03-06 06:59:00,12.737,12.795,12.68,12.795,350000.0
2007-03-06 07:00:00,12.776,12.841,12.702,12.727,400000.0
2007-03-06 07:01:00,12.728,12.777,12.728,12.777,150000.0
2007-03-06 07:02:00,12.751,12.76,12.715,12.715,150000.0
2007-03-06 07:04:00,12.735,12.79,12.699,12.746,400000.0
2007-03-06 07:05:00,12.812,12.812,12.692,12.702,350000.0
2007-03-06 07:06:00,12.76,12.76,12.634,12.661,350000.0
2007-03-06 07:07:00,12.773,12.773,12.689,12.714,400000.0
2007-03-06 07:08:00,12.685,12.798,12.685,12.759,400000.0
2007-03-06 07:09:00,12.733,12.813,12.699,12.813,450000.0
2007-03-06 07:10:00,12.727,12.799,12.692,12.692,300000.0
2007-03-06 07:11:00,12.703,12.731,12.688,12.688,150000.0
2007-03-06 07:13:00,12.718,12.796,12.7,12.7,350000.0
2007-03-06 07:14:00,12.739,12.823,12.739,12.78,500000.0
2007-03-06 07:15:00,12.778,12.778,12.701,12.701,100000.0
2007-03-06 07:16:00,12.8,12.816,12.724,12.816,300000.0
2007-03-06 07:18:00,12.743,12.787,12.681,12.787,550000.0
2007-03-06 07:19:00,12.734,12.807,12.701,12.701,200000.0
2007-03-06 07:20:00,12.821,12.821,12.736,12.792,450000.0
2007-03-06 07:21:00,12.765,12.804,12.7,12.7,300000.0
2007-03-06 07:22:00,12.769,12.798,12.684,12.721,300000.0
2007-03-06 07:23:00,12.698,12.8,12.684,12.763,350000.0
2007-03-06 07:24:00,12.78,12.808,12.71,12.769,450000.0
2007-03-06 07:25:00,12.815,12.841,12.74,12.814,450000.0
2007-03-06 07:28:00,12.703,12.834,12.697,12.812,400000.0
2007-03-06 07:31:00,12.806,12.833,12.757,12.803,400000.0
2007-03-06 07:32:00,12.748,12.802,12.708,12.76,550000.0
2007-03-06 07:33:00,12.773,12.773,12.676,12.676,350000.0
2007-03-06 07:34:00,12.827,12.85,12.747,12.805,350000.0
2007-03-06 07:35:00,12.773,12.833,12.703,12.833,250000.0
2007-03-06 07:36:00,12.762,12.826,12.757,12.771,500000.0
2007-03-06 07:37:00,12.711,12.895,12.711,12.807,450000.0
2007-03-06 07:38:00,12.8,12.804,12.721,12.785,400000.0
2007-03-06 07:39:00,12.797,12.813,12.711,12.813,350000.0
2007-03-06 07:40:00,12.774,12.816,12.703,12.814,450000.0
2007-03-06 07:41:00,12.73,12.835,12.717,12.78,550000.0
2007-03-06 07:42:00,12.711,12.835,12.705,12.835,350000.0
2007-03-06 07:43:00,12.713,12.825,12.693,12.809,450000.0
2007-03-06 07:44:00,12.821,12.834,12.7,12.7,350000.0
2007-03-06 07:45:00,12.744,12.795,12.718,12.779,400000.0
2007-03-06 07:46:00,12.758,12.794,12.72,12.789,300000.0
2007-03-06 07:47:00,12.804,12.814,12.727,12.814,150000.0
2007-03-06 07:48:00,12.806,12.806,12.727,12.792,200000.0
2007-03-06 07:49:00,12.714,12.841,12.714,12.8,550000.0
2007-03-06 07:50:00,12.717,12.83,12.711,12.83,350000.0
2007-03-06 07:52:00,12.745,12.85,12.733,12.733,150000.0
2007-03-06 07:54:00,12.77,12.77,12.751,12.751,150000.0
2007-03-06 07:55:00,12.804,12.804,12.766,12.766,100000.0
2007-03-06 07:56:00,12.765,12.834,12.731,12.731,400000.0
2007-03-06 07:57:00,12.777,12.785,12.744,12.762,250000.0
2007-03-06 07:58:00,12.805,12.835,12.717,12.835,350000.0
2007-03-06 07:59:00,12.798,12.798,12.723,12.745,450000.0
2007-03-06 08:00:00,12.726,12.867,12.726,12.856,350000.0
2007-03-06 08:01:00,12.784,12.866,12.726,12.726,350000.0
2007-03-06 08:02:00,12.741,12.867,12.713,12.779,750000.0
2007-03-06 08:03:00,12.755,12.835,12.755,12.81,450000.0
2007-03-06 08:04:00,12.773,12.821,12.72,12.72,300000.0
2007-03-06 08:05:00,12.778,12.87,12.754,12.803,550000.0
2007-03-06 08:06:00,12.766,12.83,12.725,12.766,400000.0
2007-03-06 08:07:00,12.849,12.849,12.736,12.845,500000.0
2007-03-06 08:08:00,12.771,12.818,12.706,12.71,650000.0
2007-03-06 08:09:00,12.755,12.822,12.718,12.75,500000.0
2007-03-06 08:10:00,12.831,12.831,12.725,12.725,250000.0
2007-03-06 08:11:00,12.822,12.862,12.748,12.817,450000.0
2007-03-06 08:12:00,12.826,12.85,12.745,12.745,350000.0
2007-03-06 08:13:00,12.854,12.905,12.763,12.763,400000.0
2007-03-06 08:14:00,12.75,12.887,12.743,12.801,400000.0
2007-03-06 08:15:00,12.711,12.854,12.711,12.854,250000.0
2007-03-06 08:16:00,12.77,12.823,12.708,12.805,500000.0
2007-03-06 08:17:00,12.757,12.856,12.751,12.831,650000.0
2007-03-06 08:18:00,12.81,12.849,12.719,12.79,550000.0
2007-03-06 08:19:00,12.729,12.795,12.729,12.745,250000.0
2007-03-06 08:20:00,12.847,12.858,12.757,12.824,550000.0
2007-03-06 08:21:00,12.743,12.851,12.706,12.761,550000.0
2007-03-06 08:22:00,12.713,12.821,12.713,12.738,350000.0
2007-03-06 08:23:00,12.753,12.86,12.753,12.852,300000.0
2007-03-06 08:24:00,12.855,12.855,12.769,12.769,250000.0
2007-03-06 08:25:00,12.768,12.892,12.768,12.84,350000.0
2007-03-06 08:27:00,12.779,12.824,12.779,12.824,250000.0
2007-03-06 08:28:00,12.826,12.86,12.752,12.817,450000.0
2007-03-06 08:32:00,12.84,12.84,12.775,12.827,250000.0
2007-03-06 08:33:00,12.803,12.847,12.695,12.787,400000.0
2007-03-06 08:34:00,12.758,12.829,12.712,12.734,450000.0
2007-03-06 08:35:00,12.826,12.826,12.721,12.804,350000.0
2007-03-06 08:36:00,12.794,12.832,12.718,12.749,500000.0
2007-03-06 08:37:00,12.786,12.844,12.707,12.801,350000.0
2007-03-06 08:38:00,12.801,12.834,12.677,12.712,650000.0
2007-03-06 08:39:00,12.756,12.819,12.696,12.696,250000.0
2007-03-06 08:40:00,12.784,12.847,12.752,12.793,250000.0
2007-03-06 08:41:00,12.789,12.82,12.762,12.762,350000.0
2007-03-06 08:42:00,12.842,12.842,12.725,12.802,450000.0
2007-03-06 08:43:00,12.799,12.832,12.798,12.798,150000.0
2007-03-06 08:44:00,12.743,12.788,12.733,12.788,350000.0
2007-03-06 08:45:00,12.793,12.822,12.738,12.738,350000.0
2007-03-06 08:46:00,12.828,12.861,12.726,12.818,500000.0
2007-03-06 08:47:00,12.829,12.84,12.71,12.766,550000.0
2007-03-06 08:48:00,12.71,12.78,12.71,12.749,450000.0
2007-03-06 08:49:00,12.838,12.865,12.765,12.814,400000.0
2007-03-06 08:50:00,12.722,12.866,12.722,12.821,300000.0
2007-03-06 08:51:00,12.823,12.873,12.738,12.796,350000.0
2007-03-06 08:52:00,12.754,12.825,12.722,12.822,450000.0
2007-03-06 08:53:00,12.856,12.876,12.774,12.843,400000.0
2007-03-06 08:54:00,12.869,12.869,12.778,12.778,350000.0
2007-03-06 08:55:00,12.882,12.882,12.757,12.876,250000.0
2007-03-06 08:56:00,12.777,12.878,12.751,12.806,550000.0
2007-03-06 08:57:00,12.818,12.84,12.735,12.8,550000.0
2007-03-06 08:58:00,12.836,12.836,12.689,12.773,250000.0
2007-03-06 08:59:00,12.828,12.828,12.671,12.8,500000.0
2007-03-06 09:00:00,12.79,12.82,12.666,12.684,550000.0
2007-03-06 09:01:00,12.809,12.835,12.728,12.81,250000.0
2007-03-06 09:02:00,12.692,12.8,12.692,12.732,550000.0
2007-03-06 09:03:00,12.713,12.813,12.696,12.696,400000.0
2007-03-06 09:04:00,12.795,12.859,12.689,12.859,400000.0
2007-03-06 09:05:00,12.794,12.835,12.731,12.835,400000.0
2007-03-06 09:06:00,12.819,12.872,12.739,12.785,350000.0
2007-03-06 09:07:00,12.718,12.839,12.718,12.819,400000.0
2007-03-06 09:08:00,12.835,12.868,12.731,12.777,350000.0
2007-03-06 09:09:00,12.743,12.877,12.743,12.757,450000.0
2007-03-06 09:11:00,12.806,12.806,12.656,12.705,550000.0
2007-03-06 09:12:00,12.787,12.826,12.692,12.712,550000.0
2007-03-06 09:13:00,12.724,12.818,12.656,12.818,450000.0
2007-03-06 09:14:00,12.803,12.824,12.737,12.745,500000.0
2007-03-06 09:15:00,12.761,12.85,12.74,12.811,350000.0
2007-03-06 09:16:00,12.745,12.837,12.698,12.737,350000.0
2007-03-06 09:17:00,12.85,12.853,12.736,12.835,550000.0
2007-03-06 09:18:00,12.815,12.841,12.729,12.802,400000.0
2007-03-06 09:19:00,12.842,12.845,12.724,12.803,450000.0
2007-03-06 09:20:00,12.771,12.859,12.733,12.733,450000.0
2007-03-06 09:21:00,12.744,12.823,12.695,12.823,550000.0
2007-03-06 09:22:00,12.788,12.809,12.732,12.809,250000.0
2007-03-06 09:23:00,12.705,12.827,12.658,12.771,450000.0
2007-03-06 09:24:00,12.673,12.769,12.673,12.744,400000.0
2007-03-06 09:25:00,12.819,12.849,12.741,12.764,350000.0
2007-03-06 09:26:00,12.807,12.835,12.758,12.776,450000.0
2007-03-06 09:28:00,12.75,12.819,12.729,12.81,350000.0
2007-03-06 09:29:00,12.73,12.882,12.73,12.845,300000.0
2007-03-06 09:30:00,12.742,12.855,12.716,12.806,400000.0
2007-03-06 09:31:00,12.732,12.738,12.646,12.738,400000.0
2007-03-06 09:33:00,12.789,12.831,12.704,12.82,450000.0
2007-03-06 09:34:00,12.765,12.809,12.679,12.785,300000.0
2007-03-06 09:35:00,12.702,12.829,12.702,12.829,350000.0
2007-03-06 09:36:00,12.747,12.81,12.673,12.674,500000.0
2007-03-06 09:37:00,12.756,12.821,12.694,12.785,400000.0
2007-03-06 09:38:00,12.741,12.812,12.676,12.793,450000.0
2007-03-06 09:39:00,12.811,12.811,12.659,12.791,500000.0
2007-03-06 09:40:00,12.701,12.809,12.639,12.67,550000.0
2007-03-06 09:41:00,12.782,12.829,12.705,12.705,350000.0
2007-03-06 09:42:00,12.774,12.774,12.654,12.688,400000.0
2007-03-06 09:43:00,12.795,12.801,12.713,12.79,200000.0
2007-03-06 09:45:00,12.826,12.865,12.722,12.806,400000.0
2007-03-06 09:46:00,12.729,12.819,12.717,12.766,250000.0
2007-03-06 09:47:00,12.687,12.791,12.687,12.778,300000.0
2007-03-06 09:48:00,12.817,12.817,12.685,12.723,450000.0
2007-03-06 09:49:00,12.732,12.782,12.658,12.713,350000.0
2007-03-06 09:50:00,12.727,12.841,12.69,12.711,500000.0
2007-03-06 09:51:00,12.803,12.81,12.711,12.796,350000.0
2007-03-06 09:52:00,12.84,12.84,12.704,12.796,400000.0
2007-03-06 09:53:00,12.688,12.785,12.678,12.678,400000.0
2007-03-06 09:54:00,12.808,12.835,12.694,12.799,350000.0
2007-03-06 09:55:00,12.78,12.811,12.684,12.717,400000.0
2007-03-06 09:56:00,12.706,12.819,12.674,12.813,400000.0
2007-03-06 09:57:00,12.736,12.827,12.697,12.794,500000.0
2007-03-06 09:58:00,12.723,12.802,12.683,12.77,400000.0
2007-03-06 09:59:00,12.742,12.832,12.678,12.832,450000.0
2007-03-06 10:00:00,12.822,12.822,12.701,12.799,550000.0
2007-03-06 10:01:00,12.801,12.895,12.748,12.843,500000.0
2007-03-06 10:02:00,12.74,12.889,12.74,12.811,350000.0
2007-03-06 10:03:00,12.75,12.772,12.648,12.673,400000.0
2007-03-06 10:04:00,12.76,12.799,12.719,12.756,400000.0
2007-03-06 10:05:00,12.72,12.853,12.72,12.814,400000.0
2007-03-06 10:06:00,12.725,12.81,12.669,12.81,450000.0
2007-03-06 10:07:00,12.746,12.781,12.676,12.711,400000.0
2007-03-06 10:09:00,12.817,12.841,12.691,12.817,450000.0
2007-03-06 10:10:00,12.798,12.807,12.686,12.792,550000.0
2007-03-06 10:11:00,12.805,12.805,12.658,12.676,500000.0
2007-03-06 10:12:00,12.812,12.812,12.699,12.779,350000.0
2007-03-06 10:15:00,12.828,12.828,12.705,12.772,350000.0
2007-03-06 10:16:00,12.677,12.816,12.677,12.781,400000.0
2007-03-06 10:17:00,12.754,12.786,12.706,12.709,400000.0
2007-03-06 10:18:00,12.702,12.871,12.702,12.811,450000.0
2007-03-06 10:19:00,12.69,12.772,12.645,12.726,400000.0
2007-03-06 10:20:00,12.717,12.777,12.684,12.684,550000.0
2007-03-06 10:21:00,12.755,12.798,12.742,12.768,400000.0
2007-03-06 10:22:00,12.655,12.8,12.655,12.697,400000.0
2007-03-06 10:23:00,12.764,12.786,12.627,12.735,450000.0
2007-03-06 10:24:00,12.781,12.81,12.666,12.805,900000.0
2007-03-06 10:25:00,12.714,12.829,12.685,12.775,700000.0
2007-03-06 10:26:00,12.803,12.804,12.694,12.694,350000.0
2007-03-06 10:27:00,12.752,12.794,12.664,12.794,450000.0
2007-03-06 10:28:00,12.8,12.8,12.664,12.706,350000.0
2007-03-06 10:29:00,12.804,12.804,12.658,12.76,900000.0
2007-03-06 10:30:00,12.695,12.794,12.661,12.726,400000.0
2007-03-06 10:31:00,12.689,12.784,12.689,12.734,350000.0
2007-03-06 10:32:00,12.737,12.785,12.663,12.776,700000.0
2007-03-06 10:35:00,12.702,12.79,12.702,12.721,400000.0
2007-03-06 10:36:00,12.702,12.788,12.668,12.688,500000.0
2007-03-06 10:37:00,12.793,12.793,12.658,12.705,400000.0
2007-03-06 10:40:00,12.755,12.767,12.653,12.767,550000.0
2007-03-06 10:42:00,12.744,12.804,12.622,12.749,750000.0
2007-03-06 10:43:00,12.738,12.793,12.643,12.669,400000.0
2007-03-06 10:44:00,12.766,12.819,12.694,12.778,900000.0
2007-03-06 10:46:00,12.747,12.794,12.673,12.794,400000.0
2007-03-06 10:47:00,12.766,12.803,12.666,12.666,350000.0
2007-03-06 10:48:00,12.708,12.799,12.66,12.799,450000.0
2007-03-06 10:49:00,12.813,12.813,12.685,12.688,600000.0
2007-03-06 10:50:00,12.759,12.82,12.67,12.67,800000.0
2007-03-06 10:51:00,12.791,12.845,12.7,12.793,550000.0
2007-03-06 10:52:00,12.756,12.806,12.648,12.761,950000.0
2007-03-06 10:53:00,12.746,12.792,12.649,12.709,500000.0
2007-03-06 10:55:00,12.766,12.829,12.683,12.783,800000.0
2007-03-06 10:56:00,12.774,12.84,12.7,12.836,400000.0
2007-03-06 10:57:00,12.805,12.836,12.706,12.799,450000.0
2007-03-06 10:58:00,12.712,12.8,12.664,12.742,350000.0
2007-03-06 10:59:00,12.808,12.86,12.721,12.721,450000.0
2007-03-06 11:00:00,12.793,12.887,12.742,12.764,350000.0
2007-03-06 11:01:00,12.735,12.859,12.724,12.808,500000.0
2007-03-06 11:02:00,12.852,12.852,12.692,12.757,400000.0
2007-03-06 11:03:00,12.756,12.869,12.73,12.767,550000.0
2007-03-06 11:04:00,12.862,12.862,12.764,12.842,400000.0
2007-03-06 11:05:00,12.691,12.835,12.691,12.723,550000.0
2007-03-06 11:06:00,12.824,12.861,12.724,12.724,350000.0
2007-03-06 11:07:00,12.807,12.833,12.736,12.817,450000.0
2007-03-06 11:08:00,12.752,12.867,12.727,12.867,350000.0
2007-03-06 11:09:00,12.849,12.849,12.738,12.828,500000.0
2007-03-06 11:10:00,12.734,12.895,12.734,12.796,400000.0
2007-03-06 11:11:00,12.792,12.833,12.694,12.785,350000.0
2007-03-06 11:12:00,12.819,12.903,12.754,12.823,550000.0
2007-03-06 11:13:00,12.814,12.87,12.712,12.867,500000.0
2007-03-06 11:14:00,12.774,12.851,12.715,12.851,400000.0
2007-03-06 11:15:00,12.738,12.859,12.738,12.797,400000.0
2007-03-06 11:16:00,12.787,12.859,12.783,12.859,500000.0
2007-03-06 11:17:00,12.86,12.86,12.741,12.857,350000.0
2007-03-06 11:18:00,12.779,12.82,12.776,12.793,350000.0
2007-03-06 11:19:00,12.733,12.826,12.66,12.826,550000.0
2007-03-06 11:20:00,12.823,12.855,12.739,12.771,400000.0
2007-03-06 11:21:00,12.843,12.843,12.702,12.813,450000.0
2007-03-06 11:22:00,12.835,12.835,12.685,12.692,400000.0
2007-03-06 11:23:00,12.71,12.844,12.71,12.742,500000.0
2007-03-06 11:24:00,12.783,12.826,12.701,12.799,550000.0
2007-03-06 11:25:00,12.747,12.848,12.744,12.744,550000.0
2007-03-06 11:26:00,12.841,12.85,12.752,12.85,400000.0
2007-03-06 11:27:00,12.749,12.861,12.749,12.861,500000.0
2007-03-06 11:28:00,12.747,12.824,12.727,12.817,350000.0
2007-03-06 11:29:00,12.755,12.845,12.735,12.767,500000.0
2007-03-06 11:30:00,12.86,12.862,12.736,12.736,500000.0
2007-03-06 11:31:00,12.832,12.881,12.764,12.835,350000.0
2007-03-06 11:32:00,12.82,12.866,12.755,12.755,450000.0
2007-03-06 11:33:00,12.733,12.86,12.733,12.811,350000.0
2007-03-06 11:34:00,12.834,12.834,12.716,12.78,400000.0
2007-03-06 11:35:00,12.824,12.849,12.704,12.788,450000.0
2007-03-06 11:36:00,12.759,12.847,12.7,12.765,550000.0
2007-03-06 11:37:00,12.755,12.862,12.723,12.829,400000.0
2007-03-06 11:38:00,12.824,12.824,12.731,12.814,400000.0
2007-03-06 11:39:00,12.773,12.875,12.746,12.78,350000.0
2007-03-06 11:40:00,12.782,12.892,12.725,12.823,400000.0
2007-03-06 11:41:00,12.75,12.842,12.75,12.791,350000.0
2007-03-06 11:42:00,12.741,12.829,12.741,12.824,350000.0
2007-03-06 11:43:00,12.858,12.865,12.757,12.865,350000.0
2007-03-06 11:44:00,12.849,12.849,12.694,12.81,450000.0
2007-03-06 11:45:00,12.753,12.845,12.733,12.84,550000.0
2007-03-06 11:46:00,12.826,12.838,12.714,12.748,400000.0
2007-03-06 11:47:00,12.791,12.841,12.702,12.816,500000.0
2007-03-06 11:48:00,12.812,12.848,12.751,12.828,400000.0
2007-03-06 11:49:00,12.832,12.888,12.761,12.82,350000.0
2007-03-06 11:50:00,12.814,12.857,12.732,12.857,350000.0
2007-03-06 11:51:00,12.739,12.9,12.739,12.868,450000.0
2007-03-06 11:52:00,12.799,12.914,12.765,12.871,450000.0
2007-03-06 11:53:00,12.737,12.872,12.737,12.773,400000.0
2007-03-06 11:54:00,12.875,12.882,12.761,12.841,550000.0
2007-03-06 11:55:00,12.832,12.889,12.771,12.889,350000.0
2007-03-06 11:56:00,12.827,12.888,12.812,12.814,350000.0
2007-03-06 11:57:00,12.879,12.879,12.775,12.844,450000.0
2007-03-06 11:58:00,12.846,12.887,12.76,12.887,350000.0
2007-03-06 11:59:00,12.857,12.898,12.731,12.795,450000.0
2007-03-06 12:00:00,12.832,12.832,12.743,12.743,350000.0
2007-03-06 12:01:00,12.864,12.904,12.772,12.807,500000.0
2007-03-06 12:02:00,12.86,12.872,12.744,12.745,400000.0
2007-03-06 12:03:00,12.766,12.846,12.761,12.829,550000.0
2007-03-06 12:04:00,12.814,12.863,12.753,12.753,350000.0
2007-03-06 12:05:00,12.827,12.861,12.724,12.771,350000.0
2007-03-06 12:06:00,12.831,12.858,12.782,12.858,350000.0
2007-03-06 12:07:00,12.858,12.858,12.683,12.778,450000.0
2007-03-06 12:08:00,12.839,12.855,12.728,12.855,450000.0
2007-03-06 12:09:00,12.75,12.801,12.728,12.769,350000.0
2007-03-06 12:10:00,12.826,12.848,12.747,12.77,400000.0
2007-03-06 12:11:00,12.749,12.796,12.713,12.742,300000.0
2007-03-06 12:12:00,12.714,12.872,12.714,12.741,350000.0
2007-03-06 12:13:00,12.811,12.908,12.789,12.845,400000.0
2007-03-06 12:14:00,12.843,12.873,12.759,12.777,550000.0
2007-03-06 12:15:00,12.799,12.871,12.768,12.79,400000.0
2007-03-06 12:16:00,12.782,12.849,12.731,12.786,400000.0
2007-03-06 12:17:00,12.836,12.872,12.809,12.859,400000.0
2007-03-06 12:18:00,12.842,12.842,12.756,12.761,450000.0
2007-03-06 12:19:00,12.783,12.783,12.662,12.702,450000.0
2007-03-06 12:20:00,12.758,12.865,12.713,12.786,500000.0
2007-03-06 12:21:00,12.843,12.873,12.755,12.837,500000.0
2007-03-06 12:22:00,12.856,12.856,12.753,12.829,400000.0
2007-03-06 12:23:00,12.861,12.867,12.743,12.758,400000.0
2007-03-06 12:24:00,12.868,12.873,12.748,12.855,600000.0
2007-03-06 12:25:00,12.87,12.87,12.752,12.843,450000.0
2007-03-06 12:26:00,12.843,12.843,12.72,12.772,450000.0
2007-03-06 12:27:00,12.835,12.878,12.764,12.855,550000.0
2007-03-06 12:28:00,12.834,12.857,12.725,12.756,500000.0
2007-03-06 12:29:00,12.806,12.882,12.729,12.743,500000.0
2007-03-06 12:30:00,12.783,12.893,12.775,12.893,450000.0
2007-03-06 12:31:00,12.838,12.838,12.757,12.83,350000.0
2007-03-06 12:32:00,12.72,12.861,12.711,12.855,550000.0
2007-03-06 12:33:00,12.882,12.889,12.738,12.738,250000.0
2007-03-06 12:34:00,12.739,12.879,12.739,12.746,450000.0
2007-03-06 12:35:00,12.885,12.886,12.77,12.77,350000.0
2007-03-06 12:36:00,12.905,12.905,12.767,12.767,350000.0
2007-03-06 12:37:00,12.883,12.883,12.778,12.782,500000.0
2007-03-06 12:38:00,12.859,12.895,12.773,12.835,450000.0
2007-03-06 12:39:00,12.869,12.888,12.749,12.847,450000.0
2007-03-06 12:40:00,12.824,12.869,12.762,12.79,450000.0
2007-03-06 12:41:00,12.827,12.88,12.739,12.88,450000.0
2007-03-06 12:42:00,12.763,12.899,12.763,12.848,550000.0
2007-03-06 12:43:00,12.805,12.844,12.716,12.722,500000.0
2007-03-06 12:44:00,12.829,12.852,12.733,12.75,450000.0
2007-03-06 12:45:00,12.784,12.855,12.74,12.795,400000.0
2007-03-06 12:46:00,12.753,12.835,12.737,12.737,500000.0
2007-03-06 12:47:00,12.782,12.875,12.731,12.799,350000.0
2007-03-06 12:48:00,12.77,12.873,12.708,12.842,550000.0
2007-03-06 12:49:00,12.81,12.905,12.785,12.798,450000.0
2007-03-06 12:50:00,12.816,12.88,12.761,12.764,400000.0
2007-03-06 12:51:00,12.768,12.907,12.768,12.871,500000.0
2007-03-06 12:52:00,12.788,12.886,12.776,12.841,500000.0
2007-03-06 12:53:00,12.74,12.851,12.739,12.829,500000.0
2007-03-06 12:54:00,12.86,12.89,12.775,12.828,450000.0
2007-03-06 12:55:00,12.816,12.89,12.792,12.89,450000.0
2007-03-06 12:56:00,12.842,12.868,12.741,12.756,450000.0
2007-03-06 12:57:00,12.822,12.878,12.739,12.739,400000.0
2007-03-06 12:58:00,12.772,12.87,12.72,12.741,400000.0
2007-03-06 12:59:00,12.802,12.853,12.738,12.853,450000.0
2007-03-06 13:00:00,12.868,12.902,12.784,12.827,500000.0
2007-03-06 13:01:00,12.763,12.901,12.763,12.854,400000.0
2007-03-06 13:02:00,12.793,12.882,12.769,12.823,400000.0
2007-03-06 13:03:00,12.836,12.917,12.786,12.786,450000.0
2007-03-06 13:04:00,12.849,12.915,12.792,12.804,450000.0
2007-03-06 13:05:00,12.764,12.879,12.764,12.874,400000.0
2007-03-06 13:06:00,12.896,12.896,12.753,12.853,450000.0
2007-03-06 13:07:00,12.929,12.959,12.819,12.885,500000.0
2007-03-06 13:08:00,12.839,12.929,12.811,12.811,400000.0
2007-03-06 13:09:00,12.929,12.929,12.81,12.818,450000.0
2007-03-06 13:10:00,12.86,12.9,12.762,12.8,500000.0
2007-03-06 13:11:00,12.786,12.874,12.777,12.874,400000.0
2007-03-06 13:12:00,12.885,12.885,12.758,12.761,550000.0
2007-03-06 13:13:00,12.896,12.9,12.79,12.875,450000.0
2007-03-06 13:14:00,12.768,12.905,12.768,12.883,350000.0
2007-03-06 13:15:00,12.837,12.912,12.777,12.86,400000.0
2007-03-06 13:16:00,12.889,12.889,12.778,12.865,350000.0
2007-03-06 13:17:00,12.892,12.929,12.824,12.929,450000.0
2007-03-06 13:18:00,12.784,12.922,12.784,12.869,400000.0
2007-03-06 13:19:00,12.784,12.88,12.772,12.796,400000.0
2007-03-06 13:20:00,12.812,12.877,12.782,12.836,500000.0
2007-03-06 13:21:00,12.77,12.871,12.763,12.77,350000.0
2007-03-06 13:22:00,12.824,12.929,12.824,12.84,400000.0
2007-03-06 13:23:00,12.85,12.929,12.767,12.774,350000.0
2007-03-06 13:24:00,12.891,12.953,12.837,12.848,450000.0
2007-03-06 13:25:00,12.893,12.931,12.841,12.931,350000.0
2007-03-06 13:26:00,12.822,12.91,12.766,12.822,550000.0
2007-03-06 13:27:00,12.799,12.911,12.799,12.882,500000.0
2007-03-06 13:28:00,12.852,12.93,12.757,12.834,400000.0
2007-03-06 13:29:00,12.915,12.923,12.761,12.892,350000.0
2007-03-06 13:30:00,12.925,12.925,12.805,12.817,450000.0
2007-03-06 13:31:00,12.781,12.885,12.781,12.881,450000.0
2007-03-06 13:32:00,12.826,12.913,12.782,12.782,500000.0
2007-03-06 13:33:00,12.824,12.889,12.804,12.841,350000.0
2007-03-06 13:34:00,12.785,12.92,12.785,12.811,350000.0
2007-03-06 13:35:00,12.852,12.913,12.799,12.799,400000.0
2007-03-06 13:37:00,12.829,12.944,12.777,12.875,650000.0
2007-03-06 13:38:00,12.869,12.911,12.753,12.911,800000.0
2007-03-06 13:39:00,12.893,12.897,12.766,12.84,900000.0
2007-03-06 13:40:00,12.879,12.947,12.817,12.897,650000.0
2007-03-06 13:41:00,12.778,12.9,12.764,12.9,650000.0
2007-03-06 13:42:00,12.901,12.906,12.797,12.873,700000.0
2007-03-06 13:43:00,12.898,12.971,12.813,12.813,950000.0
2007-03-06 13:44:00,12.832,12.977,12.813,12.859,700000.0
2007-03-06 13:45:00,12.804,12.902,12.729,12.877,500000.0
2007-03-06 13:46:00,12.878,12.934,12.794,12.794,900000.0
2007-03-06 13:47:00,12.84,12.914,12.796,12.909,400000.0
2007-03-06 13:48:00,12.898,12.925,12.809,12.892,700000.0
2007-03-06 13:49:00,12.802,12.94,12.802,12.888,500000.0
2007-03-06 13:50:00,12.862,12.911,12.792,12.817,650000.0
2007-03-06 13:51:00,12.912,12.915,12.801,12.813,600000.0
2007-03-06 13:52:00,12.894,12.921,12.764,12.844,650000.0
2007-03-06 13:53:00,12.866,12.9,12.76,12.833,900000.0
2007-03-06 13:54:00,12.862,12.92,12.808,12.827,700000.0
2007-03-06 13:55:00,12.834,12.92,12.777,12.877,850000.0
2007-03-06 13:56:00,12.906,12.923,12.773,12.916,800000.0
2007-03-06 13:57:00,12.855,12.958,12.807,12.867,700000.0
2007-03-06 13:58:00,12.791,12.88,12.791,12.88,550000.0
2007-03-06 13:59:00,12.773,12.888,12.745,12.884,600000.0
2007-03-06 14:00:00,12.858,12.907,12.755,12.907,600000.0
2007-03-06 14:01:00,12.887,12.891,12.748,12.891,650000.0
2007-03-06 14:02:00,12.899,12.901,12.781,12.797,800000.0
2007-03-06 14:03:00,12.841,12.923,12.78,12.867,700000.0
2007-03-06 14:04:00,12.821,12.938,12.821,12.93,600000.0
2007-03-06 14:05:00,12.859,12.927,12.784,12.784,550000.0
2007-03-06 14:06:00,12.915,12.95,12.806,12.885,700000.0
2007-03-06 14:07:00,12.868,12.918,12.788,12.875,700000.0
2007-03-06 14:08:00,12.836,12.913,12.808,12.902,750000.0
2007-03-06 14:09:00,12.766,12.874,12.766,12.85,800000.0
2007-03-06 14:10:00,12.861,12.914,12.793,12.897,650000.0
2007-03-06 14:11:00,12.889,12.897,12.797,12.897,600000.0
2007-03-06 14:12:00,12.88,12.918,12.761,12.89,850000.0
2007-03-06 14:13:00,12.825,12.938,12.788,12.804,550000.0
2007-03-06 14:14:00,12.817,12.929,12.802,12.876,700000.0
2007-03-06 14:15:00,12.789,12.961,12.789,12.889,750000.0
2007-03-06 14:16:00,12.884,12.925,12.766,12.766,800000.0
2007-03-06 14:17:00,12.883,12.883,12.784,12.789,750000.0
2007-03-06 14:18:00,12.848,12.967,12.823,12.823,800000.0
2007-03-06 14:19:00,12.823,12.901,12.742,12.895,700000.0
2007-03-06 14:20:00,12.814,12.92,12.809,12.817,650000.0
2007-03-06 14:21:00,12.826,12.941,12.784,12.828,1000000.0
2007-03-06 14:22:00,12.886,12.949,12.801,12.801,750000.0
2007-03-06 14:23:00,12.831,12.915,12.787,12.845,750000.0
2007-03-06 14:24:00,12.827,12.903,12.784,12.877,750000.0
2007-03-06 14:25:00,12.812,12.875,12.758,12.817,750000.0
2007-03-06 14:26:00,12.884,12.884,12.737,12.818,700000.0
2007-03-06 14:27:00,12.85,12.917,12.798,12.915,450000.0
2007-03-06 14:28:00,12.863,12.87,12.753,12.822,550000.0
2007-03-06 14:29:00,12.79,12.907,12.777,12.867,750000.0
2007-03-06 14:30:00,12.839,12.977,12.804,12.804,950000.0
2007-03-06 14:31:00,12.819,12.907,12.78,12.867,500000.0
2007-03-06 14:32:00,12.86,12.919,12.779,12.833,750000.0
2007-03-06 14:33:00,12.881,12.936,12.773,12.824,700000.0
2007-03-06 14:34:00,12.813,12.939,12.787,12.787,950000.0
2007-03-06 14:35:00,12.88,12.915,12.812,12.872,500000.0
2007-03-06 14:36:00,12.857,12.887,12.745,12.772,850000.0
2007-03-06 14:37:00,12.801,12.907,12.735,12.886,900000.0
2007-03-06 14:38:00,12.879,12.905,12.77,12.846,900000.0
2007-03-06 14:39:00,12.788,12.885,12.71,12.762,700000.0
2007-03-06 14:40:00,12.825,12.856,12.73,12.786,750000.0
2007-03-06 14:41:00,12.759,12.853,12.714,12.714,750000.0
2007-03-06 14:42:00,12.885,12.896,12.777,12.867,650000.0
2007-03-06 14:43:00,12.813,12.882,12.715,12.857,800000.0
2007-03-06 14:44:00,12.79,12.88,12.713,12.762,950000.0
2007-03-06 14:45:00,12.832,12.881,12.774,12.835,600000.0
2007-03-06 14:46:00,12.862,12.922,12.794,12.834,700000.0
2007-03-06 14:47:00,12.818,12.893,12.771,12.871,450000.0
2007-03-06 14:48:00,12.878,12.938,12.811,12.902,950000.0
2007-03-06 14:49:00,12.882,12.907,12.756,12.757,850000.0
2007-03-06 14:50:00,12.807,12.87,12.769,12.836,1100000.0
2007-03-06 14:51:00,12.791,12.884,12.729,12.757,750000.0
2007-03-06 14:52:00,12.901,12.929,12.79,12.829,750000.0
2007-03-06 14:53:00,12.815,12.881,12.772,12.849,650000.0
2007-03-06 14:54:00,12.732,12.86,12.71,12.77,800000.0
2007-03-06 14:55:00,12.8,12.904,12.742,12.742,900000.0
2007-03-06 14:56:00,12.789,12.94,12.772,12.85,1050000.0
2007-03-06 14:57:00,12.86,12.865,12.757,12.857,700000.0
2007-03-06 14:58:00,12.786,12.852,12.722,12.726,800000.0
2007-03-06 14:59:00,12.89,12.942,12.774,12.889,1000000.0
2007-03-06 15:00:00,12.755,12.846,12.712,12.785,900000.0
2007-03-06 15:01:00,12.838,12.865,12.744,12.829,850000.0
2007-03-06 15:02:00,12.739,12.88,12.739,12.756,800000.0
2007-03-06 15:03:00,12.716,12.878,12.716,12.808,800000.0
2007-03-06 15:04:00,12.766,12.862,12.724,12.851,700000.0
2007-03-06 15:05:00,12.714,12.84,12.693,12.745,850000.0
2007-03-06 15:06:00,12.835,12.864,12.713,12.713,750000.0
2007-03-06 15:07:00,12.757,12.845,12.696,12.8,700000.0
2007-03-06 15:08:00,12.743,12.786,12.646,12.681,1000000.0
2007-03-06 15:09:00,12.717,12.819,12.679,12.722,700000.0
2007-03-06 15:10:00,12.758,12.881,12.708,12.75,800000.0
2007-03-06 15:11:00,12.846,12.899,12.738,12.813,900000.0
2007-03-06 15:12:00,12.733,12.768,12.681,12.768,450000.0
2007-03-06 15:13:00,12.784,12.799,12.681,12.744,650000.0
2007-03-06 15:14:00,12.772,12.79,12.663,12.761,400000.0
2007-03-06 15:15:00,12.702,12.772,12.634,12.678,600000.0
2007-03-06 15:16:00,12.698,12.793,12.668,12.793,300000.0
2007-03-06 15:17:00,12.734,12.797,12.656,12.737,750000.0
2007-03-06 15:18:00,12.806,12.806,12.665,12.715,700000.0
2007-03-06 15:19:00,12.747,12.787,12.699,12.757,750000.0
2007-03-06 15:20:00,12.693,12.761,12.619,12.761,500000.0
2007-03-06 15:21:00,12.729,12.808,12.651,12.774,500000.0
2007-03-06 15:22:00,12.747,12.787,12.648,12.751,800000.0
2007-03-06 15:23:00,12.743,12.812,12.638,12.748,800000.0
2007-03-06 15:24:00,12.677,12.752,12.618,12.618,750000.0
2007-03-06 15:25:00,12.756,12.795,12.661,12.661,600000.0
2007-03-06 15:26:00,12.652,12.777,12.648,12.671,1000000.0
2007-03-06 15:27:00,12.652,12.754,12.628,12.717,500000.0
2007-03-06 15:28:00,12.603,12.755,12.595,12.695,600000.0
2007-03-06 15:29:00,12.664,12.789,12.64,12.755,400000.0
2007-03-06 15:30:00,12.767,12.811,12.659,12.734,950000.0
2007-03-06 15:31:00,12.719,12.769,12.656,12.656,800000.0
2007-03-06 15:32:00,12.732,12.732,12.564,12.681,1000000.0
2007-03-06 15:33:00,12.712,12.712,12.609,12.641,550000.0
2007-03-06 15:34:00,12.669,12.735,12.564,12.564,700000.0
2007-03-06 15:35:00,12.653,12.733,12.6,12.71,700000.0
2007-03-06 15:36:00,12.636,12.773,12.636,12.715,950000.0
2007-03-06 15:37:00,12.628,12.772,12.601,12.601,800000.0
2007-03-06 15:38:00,12.625,12.737,12.593,12.625,950000.0
2007-03-06 15:39:00,12.671,12.713,12.578,12.664,600000.0
2007-03-06 15:40:00,12.657,12.755,12.624,12.716,800000.0
2007-03-06 15:41:00,12.628,12.717,12.558,12.649,700000.0
2007-03-06 15:42:00,12.698,12.701,12.583,12.623,600000.0
2007-03-06 15:43:00,12.678,12.723,12.576,12.588,600000.0
2007-03-06 15:44:00,12.697,12.708,12.575,12.701,750000.0
2007-03-06 15:45:00,12.687,12.721,12.572,12.721,850000.0
2007-03-06 15:46:00,12.637,12.74,12.541,12.639,650000.0
2007-03-06 15:47:00,12.744,12.754,12.593,12.634,1000000.0
2007-03-06 15:48:00,12.664,12.737,12.629,12.729,550000.0
2007-03-06 15:49:00,12.696,12.763,12.626,12.638,600000.0
2007-03-06 15:50:00,12.673,12.768,12.583,12.636,1150000.0
2007-03-06 15:51:00,12.727,12.742,12.598,12.615,650000.0
2007-03-06 15:52:00,12.68,12.784,12.624,12.659,750000.0
2007-03-06 15:53:00,12.762,12.763,12.636,12.692,1000000.0
2007-03-06 15:54:00,12.766,12.776,12.639,12.776,650000.0
2007-03-06 15:55:00,12.712,12.797,12.685,12.774,800000.0
2007-03-06 15:56:00,12.654,12.81,12.654,12.719,750000.0
2007-03-06 15:57:00,12.692,12.765,12.659,12.699,650000.0
2007-03-06 15:58:00,12.666,12.786,12.628,12.774,1050000.0
2007-03-06 15:59:00,12.682,12.751,12.608,12.68,650000.0
2007-03-06 16:00:00,12.734,12.76,12.59,12.689,700000.0
2007-03-06 16:01:00,12.776,12.776,12.629,12.643,750000.0
2007-03-06 16:02:00,12.669,12.734,12.591,12.707,850000.0
2007-03-06 16:03:00,12.778,12.778,12.636,12.712,600000.0
2007-03-06 16:04:00,12.658,12.817,12.658,12.755,800000.0
2007-03-06 16:05:00,12.786,12.786,12.641,12.695,650000.0
2007-03-06 16:06:00,12.656,12.847,12.656,12.762,750000.0
2007-03-06 16:07:00,12.66,12.776,12.66,12.67,500000.0
2007-03-06 16:08:00,12.662,12.79,12.66,12.708,850000.0
2007-03-06 16:09:00,12.775,12.787,12.636,12.659,700000.0
2007-03-06 16:10:00,12.754,12.754,12.605,12.741,850000.0
2007-03-06 16:11:00,12.667,12.767,12.618,12.645,750000.0
2007-03-06 16:12:00,12.707,12.748,12.68,12.684,550000.0
2007-03-06 16:13:00,12.738,12.81,12.67,12.67,850000.0
2007-03-06 16:14:00,12.791,12.839,12.665,12.765,950000.0
2007-03-06 16:15:00,12.747,12.749,12.608,12.743,650000.0
2007-03-06 16:16:00,12.676,12.784,12.619,12.717,950000.0
2007-03-06 16:17:00,12.718,12.752,12.597,12.613,400000.0
2007-03-06 16:18:00,12.658,12.734,12.611,12.704,750000.0
2007-03-06 16:19:00,12.718,12.746,12.637,12.746,550000.0
2007-03-06 16:20:00,12.769,12.797,12.651,12.693,700000.0
2007-03-06 16:21:00,12.666,12.76,12.612,12.673,800000.0
2007-03-06 16:22:00,12.725,12.769,12.635,12.664,800000.0
2007-03-06 16:23:00,12.725,12.762,12.594,12.65,800000.0
2007-03-06 16:24:00,12.734,12.761,12.614,12.761,700000.0
2007-03-06 16:25:00,12.634,12.762,12.634,12.709,700000.0
2007-03-06 16:26:00,12.663,12.777,12.604,12.604,850000.0
2007-03-06 16:27:00,12.746,12.755,12.622,12.694,450000.0
2007-03-06 16:28:00,12.741,12.798,12.654,12.706,1000000.0
2007-03-06 16:29:00,12.731,12.772,12.655,12.661,500000.0
2007-03-06 16:30:00,12.67,12.758,12.6,12.734,900000.0
2007-03-06 16:31:00,12.679,12.764,12.634,12.733,650000.0
2007-03-06 16:32:00,12.65,12.773,12.647,12.773,500000.0
2007-03-06 16:33:00,12.701,12.754,12.64,12.664,700000.0
2007-03-06 16:34:00,12.709,12.775,12.647,12.741,650000.0
2007-03-06 16:35:00,12.705,12.802,12.61,12.7,700000.0
2007-03-06 16:36:00,12.795,12.795,12.652,12.748,800000.0
2007-03-06 16:37:00,12.789,12.814,12.682,12.72,900000.0
2007-03-06 16:38:00,12.642,12.775,12.642,12.73,650000.0
2007-03-06 16:39:00,12.741,12.781,12.653,12.653,950000.0
2007-03-06 16:40:00,12.748,12.818,12.669,12.778,550000.0
2007-03-06 16:41:00,12.675,12.795,12.673,12.693,800000.0
2007-03-06 16:42:00,12.703,12.807,12.667,12.748,1150000.0
2007-03-06 16:43:00,12.631,12.754,12.614,12.633,800000.0
2007-03-06 16:44:00,12.714,12.771,12.616,12.62,650000.0
2007-03-06 16:45:00,12.628,12.72,12.627,12.677,750000.0
2007-03-06 16:46:00,12.718,12.748,12.633,12.701,650000.0
2007-03-06 16:47:00,12.626,12.733,12.571,12.651,900000.0
2007-03-06 16:48:00,12.745,12.783,12.656,12.672,650000.0
2007-03-06 16:49:00,12.662,12.777,12.633,12.777,900000.0
2007-03-06 16:50:00,12.649,12.761,12.627,12.713,500000.0
2007-03-06 16:51:00,12.767,12.783,12.652,12.74,1000000.0
2007-03-06 16:52:00,12.65,12.756,12.635,12.682,550000.0
2007-03-06 16:53:00,12.724,12.808,12.667,12.726,750000.0
2007-03-06 16:54:00,12.624,12.745,12.586,12.629,800000.0
2007-03-06 16:55:00,12.745,12.812,12.655,12.705,850000.0
2007-03-06 16:56:00,12.665,12.731,12.634,12.663,700000.0
2007-03-06 16:57:00,12.659,12.79,12.629,12.682,600000.0
2007-03-06 16:58:00,12.705,12.777,12.646,12.737,750000.0
2007-03-06 16:59:00,12.687,12.802,12.674,12.709,550000.0
2007-03-06 17:00:00,12.786,12.799,12.673,12.673,650000.0
2007-03-06 17:01:00,12.709,12.822,12.679,12.762,900000.0
2007-03-06 17:02:00,12.682,12.77,12.612,12.77,750000.0
2007-03-06 17:03:00,12.684,12.798,12.64,12.759,850000.0
2007-03-06 17:04:00,12.69,12.774,12.634,12.7,650000.0
2007-03-06 17:05:00,12.618,12.786,12.618,12.662,700000.0
2007-03-06 17:06:00,12.754,12.78,12.623,12.728,600000.0
2007-03-06 17:07:00,12.768,12.845,12.699,12.785,900000.0
2007-03-06 17:08:00,12.658,12.803,12.658,12.724,850000.0
2007-03-06 17:09:00,12.693,12.775,12.643,12.714,800000.0
2007-03-06 17:10:00,12.79,12.824,12.669,12.757,750000.0
2007-03-06 17:11:00,12.819,12.822,12.68,12.69,650000.0
2007-03-06 17:12:00,12.811,12.811,12.635,12.673,850000.0
2007-03-06 17:13:00,12.764,12.776,12.616,12.775,750000.0
2007-03-06 17:14:00,12.74,12.841,12.697,12.804,900000.0
2007-03-06 17:15:00,12.714,12.83,12.684,12.684,750000.0
2007-03-06 17:16:00,12.726,12.807,12.605,12.807,800000.0
2007-03-06 17:17:00,12.795,12.795,12.696,12.763,450000.0
2007-03-06 17:18:00,12.778,12.798,12.642,12.798,600000.0
2007-03-06 17:19:00,12.694,12.811,12.694,12.779,600000.0
2007-03-06 17:20:00,12.761,12.801,12.641,12.782,750000.0
2007-03-06 17:21:00,12.732,12.81,12.68,12.81,450000.0
2007-03-06 17:22:00,12.723,12.806,12.723,12.789,400000.0
2007-03-06 17:23:00,12.71,12.791,12.67,12.777,650000.0
2007-03-06 17:24:00,12.764,12.84,12.719,12.728,750000.0
2007-03-06 17:25:00,12.794,12.809,12.688,12.809,450000.0
2007-03-06 17:26:00,12.824,12.824,12.701,12.774,600000.0
2007-03-06 17:27:00,12.801,12.834,12.704,12.804,700000.0
2007-03-06 17:28:00,12.779,12.834,12.701,12.702,850000.0
2007-03-06 17:29:00,12.696,12.863,12.678,12.741,750000.0
2007-03-06 17:30:00,12.694,12.861,12.684,12.778,900000.0
2007-03-06 17:31:00,12.782,12.836,12.674,12.713,1050000.0
2007-03-06 17:32:00,12.717,12.847,12.696,12.696,950000.0
2007-03-06 17:33:00,12.765,12.801,12.677,12.801,600000.0
2007-03-06 17:34:00,12.802,12.876,12.683,12.831,1000000.0
2007-03-06 17:35:00,12.819,12.863,12.723,12.785,900000.0
2007-03-06 17:36:00,12.785,12.833,12.668,12.833,600000.0
2007-03-06 17:37:00,12.86,12.878,12.741,12.813,650000.0
2007-03-06 17:38:00,12.762,12.81,12.71,12.718,700000.0
2007-03-06 17:39:00,12.73,12.834,12.7,12.797,700000.0
2007-03-06 17:40:00,12.733,12.828,12.705,12.724,750000.0
2007-03-06 17:41:00,12.756,12.838,12.698,12.721,550000.0
2007-03-06 17:42:00,12.739,12.881,12.731,12.857,850000.0
2007-03-06 17:43:00,12.842,12.845,12.711,12.736,750000.0
2007-03-06 17:44:00,12.742,12.817,12.711,12.735,850000.0
2007-03-06 17:45:00,12.789,12.825,12.739,12.766,850000.0
2007-03-06 17:46:00,12.728,12.863,12.7,12.7,400000.0
2007-03-06 17:47:00,12.82,12.83,12.699,12.774,900000.0
2007-03-06 17:48:00,12.834,12.834,12.704,12.801,600000.0
2007-03-06 17:49:00,12.792,12.844,12.691,12.814,800000.0
2007-03-06 17:50:00,12.829,12.855,12.711,12.742,850000.0
2007-03-06 17:51:00,12.818,12.838,12.681,12.734,1000000.0
2007-03-06 17:52:00,12.778,12.834,12.689,12.708,450000.0
2007-03-06 17:53:00,12.731,12.856,12.731,12.746,850000.0
2007-03-06 17:54:00,12.778,12.872,12.728,12.871,850000.0
2007-03-06 17:55:00,12.748,12.852,12.734,12.784,700000.0
2007-03-06 17:56:00,12.759,12.831,12.697,12.745,800000.0
2007-03-06 17:57:00,12.688,12.837,12.688,12.786,850000.0
2007-03-06 17:58:00,12.775,12.802,12.71,12.724,700000.0
2007-03-06 17:59:00,12.671,12.785,12.65,12.764,750000.0
2007-03-06 18:00:00,12.72,12.815,12.668,12.749,900000.0
2007-03-06 18:01:00,12.762,12.82,12.69,12.755,500000.0
2007-03-06 18:02:00,12.786,12.829,12.719,12.798,900000.0
2007-03-06 18:03:00,12.808,12.808,12.733,12.74,650000.0
2007-03-06 18:04:00,12.815,12.815,12.69,12.739,600000.0
2007-03-06 18:05:00,12.768,12.869,12.695,12.827,600000.0
2007-03-06 18:06:00,12.723,12.802,12.624,12.786,1050000.0
2007-03-06 18:07:00,12.802,12.806,12.676,12.749,800000.0
2007-03-06 18:08:00,12.715,12.816,12.681,12.71,500000.0
2007-03-06 18:09:00,12.776,12.783,12.659,12.77,450000.0
2007-03-06 18:10:00,12.757,12.757,12.62,12.748,550000.0
2007-03-06 18:11:00,12.749,12.749,12.591,12.71,700000.0
2007-03-06 18:12:00,12.708,12.73,12.596,12.596,450000.0
2007-03-06 18:13:00,12.611,12.737,12.611,12.641,700000.0
2007-03-06 18:14:00,12.647,12.758,12.595,12.695,800000.0
2007-03-06 18:15:00,12.609,12.724,12.609,12.682,350000.0
2007-03-06 18:16:00,12.598,12.713,12.568,12.589,600000.0
2007-03-06 18:17:00,12.637,12.726,12.593,12.593,350000.0
2007-03-06 18:18:00,12.614,12.724,12.59,12.59,750000.0
2007-03-06 18:19:00,12.725,12.732,12.595,12.674,500000.0
2007-03-06 18:20:00,12.635,12.731,12.577,12.697,650000.0
2007-03-06 18:21:00,12.686,12.823,12.682,12.74,700000.0
2007-03-06 18:22:00,12.64,12.754,12.618,12.659,700000.0
2007-03-06 18:23:00,12.734,12.761,12.647,12.723,750000.0
2007-03-06 18:24:00,12.748,12.768,12.638,12.768,650000.0
2007-03-06 18:25:00,12.684,12.789,12.651,12.675,1100000.0
2007-03-06 18:26:00,12.698,12.801,12.65,12.76,1050000.0
2007-03-06 18:27:00,12.693,12.749,12.673,12.746,350000.0
2007-03-06 18:28:00,12.752,12.752,12.606,12.744,850000.0
2007-03-06 18:29:00,12.708,12.846,12.692,12.817,800000.0
2007-03-06 18:30:00,12.77,12.808,12.676,12.768,850000.0
2007-03-06 18:31:00,12.737,12.762,12.629,12.727,800000.0
2007-03-06 18:32:00,12.686,12.794,12.626,12.738,1250000.0
2007-03-06 18:33:00,12.81,12.838,12.747,12.747,600000.0
2007-03-06 18:34:00,12.698,12.851,12.698,12.826,800000.0
2007-03-06 18:35:00,12.723,12.897,12.698,12.711,800000.0
2007-03-06 18:36:00,12.728,12.821,12.652,12.69,1000000.0
2007-03-06 18:37:00,12.745,12.828,12.74,12.78,750000.0
2007-03-06 18:38:00,12.78,12.861,12.707,12.755,850000.0
2007-03-06 18:39:00,12.748,12.831,12.684,12.831,700000.0
2007-03-06 18:40:00,12.79,12.873,12.726,12.804,500000.0
2007-03-06 18:41:00,12.8,12.874,12.752,12.813,750000.0
2007-03-06 18:42:00,12.836,12.871,12.707,12.763,850000.0
2007-03-06 18:43:00,12.81,12.881,12.717,12.849,900000.0
2007-03-06 18:44:00,12.858,12.944,12.807,12.862,900000.0
2007-03-06 18:45:00,12.827,12.94,12.792,12.832,850000.0
2007-03-06 18:46:00,12.754,12.864,12.754,12.839,750000.0
2007-03-06 18:47:00,12.767,12.927,12.767,12.877,800000.0
2007-03-06 18:48:00,12.802,12.904,12.756,12.846,450000.0
2007-03-06 18:49:00,12.807,12.867,12.698,12.793,550000.0
2007-03-06 18:50:00,12.773,12.879,12.748,12.798,500000.0
2007-03-06 18:51:00,12.854,12.897,12.767,12.816,800000.0
2007-03-06 18:52:00,12.875,12.894,12.762,12.893,900000.0
2007-03-06 18:53:00,12.843,12.886,12.803,12.87,550000.0
2007-03-06 18:54:00,12.858,12.882,12.755,12.809,400000.0
2007-03-06 18:55:00,12.764,12.889,12.752,12.889,700000.0
2007-03-06 18:56:00,12.897,12.897,12.786,12.884,250000.0
2007-03-06 18:57:00,12.809,12.891,12.745,12.842,800000.0
2007-03-06 18:58:00,12.871,12.923,12.792,12.792,750000.0
2007-03-06 18:59:00,12.824,12.886,12.785,12.862,750000.0
2007-03-06 19:00:00,12.821,12.891,12.747,12.891,550000.0
2007-03-06 19:01:00,12.854,12.876,12.755,12.843,800000.0
2007-03-06 19:02:00,12.828,12.902,12.755,12.755,700000.0
2007-03-06 19:03:00,12.784,12.863,12.709,12.795,750000.0
2007-03-06 19:04:00,12.818,12.89,12.771,12.817,450000.0
2007-03-06 19:05:00,12.888,12.918,12.802,12.918,450000.0
2007-03-06 19:06:00,12.866,12.872,12.731,12.83,700000.0
2007-03-06 19:07:00,12.771,12.887,12.77,12.781,750000.0
2007-03-06 19:08:00,12.777,12.916,12.777,12.778,500000.0
2007-03-06 19:09:00,12.794,12.933,12.775,12.863,700000.0
2007-03-06 19:10:00,12.876,12.894,12.757,12.894,350000.0
2007-03-06 19:11:00,12.867,12.867,12.757,12.85,450000.0
2007-03-06 19:12:00,12.79,12.889,12.79,12.843,800000.0
2007-03-06 19:13:00,12.763,12.838,12.686,12.701,900000.0
2007-03-06 19:14:00,12.853,12.898,12.739,12.739,900000.0
2007-03-06 19:15:00,12.711,12.862,12.711,12.862,750000.0
2007-03-06 19:16:00,12.867,12.867,12.716,12.824,500000.0
2007-03-06 19:17:00,12.853,12.867,12.723,12.745,500000.0
2007-03-06 19:18:00,12.792,12.905,12.762,12.833,700000.0
2007-03-06 19:19:00,12.84,12.865,12.725,12.865,600000.0
2007-03-06 19:20:00,12.793,12.853,12.755,12.853,400000.0
2007-03-06 19:21:00,12.733,12.855,12.719,12.719,700000.0
2007-03-06 19:22:00,12.732,12.826,12.687,12.735,800000.0
2007-03-06 19:23:00,12.813,12.849,12.715,12.715,450000.0
2007-03-06 19:24:00,12.825,12.842,12.749,12.803,350000.0
2007-03-06 19:25:00,12.805,12.867,12.756,12.867,500000.0
2007-03-06 19:26:00,12.728,12.794,12.727,12.789,250000.0
2007-03-06 19:27:00,12.822,12.895,12.704,12.833,450000.0
2007-03-06 19:28:00,12.816,12.852,12.757,12.77,400000.0
2007-03-06 19:29:00,12.763,12.861,12.7,12.764,400000.0
2007-03-06 19:30:00,12.851,12.851,12.724,12.842,1000000.0
2007-03-06 19:31:00,12.798,12.812,12.737,12.761,500000.0
2007-03-06 19:32:00,12.83,12.884,12.778,12.791,650000.0
2007-03-06 19:33:00,12.861,12.893,12.749,12.843,400000.0
2007-03-06 19:34:00,12.724,12.87,12.724,12.816,500000.0
2007-03-06 19:35:00,12.839,12.864,12.795,12.795,350000.0
2007-03-06 19:36:00,12.801,12.861,12.801,12.853,400000.0
2007-03-06 19:37:00,12.811,12.875,12.784,12.828,550000.0
2007-03-06 19:38:00,12.811,12.814,12.746,12.803,250000.0
2007-03-06 19:39:00,12.823,12.872,12.75,12.75,350000.0
2007-03-06 19:40:00,12.77,12.834,12.743,12.826,450000.0
2007-03-06 19:41:00,12.834,12.866,12.762,12.852,550000.0
2007-03-06 19:42:00,12.782,12.883,12.755,12.778,400000.0
2007-03-06 19:43:00,12.846,12.846,12.716,12.736,350000.0
2007-03-06 19:44:00,12.843,12.843,12.721,12.721,300000.0
2007-03-06 19:45:00,12.773,12.866,12.749,12.852,300000.0
2007-03-06 19:46:00,12.735,12.86,12.724,12.763,250000.0
2007-03-06 19:47:00,12.776,12.808,12.702,12.768,500000.0
2007-03-06 19:48:00,12.792,12.872,12.745,12.771,250000.0
2007-03-06 19:49:00,12.839,12.896,12.773,12.773,550000.0
2007-03-06 19:50:00,12.85,12.857,12.742,12.742,250000.0
2007-03-06 19:51:00,12.849,12.909,12.79,12.876,450000.0
2007-03-06 19:52:00,12.811,12.87,12.723,12.801,800000.0
2007-03-06 19:53:00,12.863,12.878,12.748,12.878,500000.0
2007-03-06 19:54:00,12.877,12.883,12.743,12.771,500000.0
2007-03-06 19:55:00,12.722,12.846,12.696,12.787,600000.0
2007-03-06 19:56:00,12.777,12.885,12.758,12.83,500000.0
2007-03-06 19:57:00,12.831,12.861,12.725,12.795,500000.0
2007-03-06 19:58:00,12.769,12.853,12.736,12.742,400000.0
2007-03-06 19:59:00,12.749,12.87,12.738,12.787,350000.0
2007-03-06 20:00:00,12.809,12.859,12.736,12.859,450000.0
2007-03-06 20:01:00,12.72,12.833,12.72,12.79,350000.0
2007-03-06 20:02:00,12.805,12.856,12.716,12.82,350000.0
2007-03-06 20:03:00,12.748,12.84,12.696,12.805,350000.0
2007-03-06 20:04:00,12.796,12.891,12.75,12.785,350000.0
2007-03-06 20:05:00,12.838,12.892,12.766,12.882,600000.0
2007-03-06 20:06:00,12.776,12.856,12.717,12.823,450000.0
2007-03-06 20:07:00,12.834,12.866,12.762,12.866,350000.0
2007-03-06 20:08:00,12.85,12.85,12.712,12.712,300000.0
2007-03-06 20:09:00,12.818,12.879,12.768,12.775,400000.0
2007-03-06 20:10:00,12.833,12.861,12.741,12.741,350000.0
2007-03-06 20:11:00,12.852,12.857,12.759,12.843,400000.0
2007-03-06 20:12:00,12.88,12.888,12.783,12.845,550000.0
2007-03-06 20:13:00,12.839,12.85,12.711,12.739,500000.0
2007-03-06 20:14:00,12.798,12.855,12.766,12.782,250000.0
2007-03-06 20:15:00,12.749,12.858,12.711,12.807,550000.0
2007-03-06 20:16:00,12.818,12.848,12.799,12.825,300000.0
2007-03-06 20:17:00,12.818,12.853,12.71,12.789,450000.0
2007-03-06 20:18:00,12.736,12.808,12.694,12.795,450000.0
2007-03-06 20:19:00,12.733,12.835,12.72,12.835,300000.0
2007-03-06 20:20:00,12.842,12.842,12.694,12.708,650000.0
2007-03-06 20:21:00,12.777,12.854,12.711,12.797,350000.0
2007-03-06 20:22:00,12.82,12.871,12.745,12.748,400000.0
2007-03-06 20:23:00,12.733,12.873,12.733,12.834,650000.0
2007-03-06 20:24:00,12.838,12.855,12.737,12.804,400000.0
2007-03-06 20:25:00,12.853,12.853,12.69,12.759,600000.0
2007-03-06 20:26:00,12.768,12.824,12.747,12.772,400000.0
2007-03-06 20:27:00,12.728,12.861,12.728,12.826,600000.0
2007-03-06 20:28:00,12.801,12.858,12.779,12.845,400000.0
2007-03-06 20:29:00,12.764,12.899,12.763,12.85,500000.0
2007-03-06 20:30:00,12.821,12.863,12.748,12.83,550000.0
2007-03-06 20:31:00,12.788,12.838,12.714,12.826,450000.0
2007-03-06 20:32:00,12.802,12.898,12.774,12.876,700000.0
2007-03-06 20:33:00,12.747,12.867,12.747,12.789,350000.0
2007-03-06 20:34:00,12.81,12.921,12.773,12.816,450000.0
2007-03-06 20:35:00,12.872,12.877,12.797,12.828,350000.0
2007-03-06 20:36:00,12.777,12.851,12.768,12.85,300000.0
2007-03-06 20:37:00,12.87,12.873,12.756,12.804,550000.0
2007-03-06 20:38:00,12.863,12.878,12.773,12.791,450000.0
2007-03-06 20:39:00,12.914,12.916,12.776,12.832,450000.0
2007-03-06 20:40:00,12.884,12.911,12.796,12.796,400000.0
2007-03-06 20:41:00,12.806,12.904,12.792,12.792,400000.0
2007-03-06 20:42:00,12.891,12.891,12.748,12.878,550000.0
2007-03-06 20:43:00,12.849,12.882,12.779,12.786,350000.0
2007-03-06 20:44:00,12.802,12.916,12.779,12.9,450000.0
2007-03-06 20:45:00,12.833,12.939,12.798,12.896,750000.0
2007-03-06 20:46:00,12.799,12.827,12.715,12.804,550000.0
2007-03-06 20:47:00,12.851,12.863,12.757,12.825,500000.0
2007-03-06 20:48:00,12.924,12.924,12.817,12.817,700000.0
2007-03-06 20:49:00,12.879,12.925,12.801,12.801,500000.0
2007-03-06 20:50:00,12.827,12.912,12.827,12.87,400000.0
2007-03-06 20:51:00,12.903,12.903,12.787,12.878,400000.0
2007-03-06 20:52:00,12.875,12.924,12.811,12.842,550000.0
2007-03-06 20:54:00,12.882,12.927,12.804,12.911,450000.0
2007-03-06 20:55:00,12.907,12.907,12.823,12.904,550000.0
2007-03-06 20:56:00,12.849,12.902,12.744,12.783,400000.0
2007-03-06 20:57:00,12.832,12.861,12.764,12.861,200000.0
2007-03-06 20:58:00,12.747,12.832,12.742,12.742,350000.0
2007-03-06 20:59:00,12.787,12.871,12.771,12.843,350000.0
2007-03-06 21:00:00,12.802,12.9,12.758,12.876,750000.0
2007-03-06 21:01:00,12.866,12.909,12.823,12.823,350000.0
2007-03-06 21:02:00,12.887,12.889,12.78,12.889,500000.0
2007-03-06 21:03:00,12.812,12.93,12.804,12.834,650000.0
2007-03-06 21:04:00,12.828,12.93,12.813,12.918,600000.0
2007-03-06 21:05:00,12.83,12.938,12.794,12.859,350000.0
2007-03-06 21:06:00,12.894,12.939,12.816,12.846,700000.0
2007-03-06 21:07:00,12.872,12.938,12.81,12.848,700000.0
2007-03-06 21:08:00,12.849,12.9,12.775,12.858,400000.0
2007-03-06 21:09:00,12.869,12.869,12.757,12.757,400000.0
2007-03-06 21:10:00,12.886,12.923,12.81,12.838,750000.0
2007-03-06 21:11:00,12.924,12.928,12.784,12.859,650000.0
2007-03-06 21:12:00,12.921,12.934,12.797,12.797,400000.0
2007-03-06 21:13:00,12.877,12.892,12.86,12.872,400000.0
2007-03-06 21:14:00,12.874,12.874,12.766,12.861,250000.0
2007-03-06 21:15:00,12.82,12.885,12.769,12.783,350000.0
2007-03-06 21:16:00,12.863,12.883,12.755,12.827,450000.0
2007-03-06 21:17:00,12.815,12.883,12.77,12.77,250000.0
2007-03-06 21:18:00,12.869,12.922,12.777,12.822,1050000.0
2007-03-06 21:19:00,12.79,12.963,12.771,12.813,700000.0
2007-03-06 21:21:00,12.786,12.855,12.731,12.794,350000.0
2007-03-06 21:22:00,12.864,12.864,12.734,12.783,500000.0
2007-03-06 21:23:00,12.766,12.862,12.766,12.856,450000.0
2007-03-06 21:24:00,12.809,12.881,12.765,12.765,500000.0
2007-03-06 21:25:00,12.786,12.92,12.772,12.833,550000.0
2007-03-06 21:26:00,12.841,12.913,12.836,12.836,300000.0
2007-03-06 21:27:00,12.849,12.929,12.811,12.912,500000.0
2007-03-06 21:28:00,12.843,12.899,12.839,12.839,350000.0
2007-03-06 21:29:00,12.837,12.917,12.831,12.843,400000.0
2007-03-06 21:30:00,12.862,12.891,12.758,12.891,300000.0
2007-03-06 21:31:00,12.842,12.9,12.823,12.823,150000.0
2007-03-06 21:32:00,12.803,12.899,12.769,12.802,450000.0
2007-03-06 21:33:00,12.839,12.891,12.839,12.855,150000.0
2007-03-06 21:34:00,12.869,12.869,12.766,12.867,350000.0
2007-03-06 21:36:00,12.844,12.848,12.829,12.829,150000.0
2007-03-06 21:37:00,12.802,12.824,12.802,12.824,100000.0
2007-03-06 21:38:00,12.81,12.81,12.763,12.766,200000.0
2007-03-06 21:39:00,12.846,12.846,12.761,12.761,250000.0
2007-03-06 21:40:00,12.784,12.866,12.784,12.805,200000.0
2007-03-06 21:41:00,12.855,12.855,12.777,12.777,100000.0
2007-03-06 21:42:00,12.854,12.888,12.754,12.866,400000.0
2007-03-06 21:43:00,12.908,12.908,12.795,12.826,250000.0
2007-03-06 21:44:00,12.863,12.877,12.776,12.776,250000.0
2007-03-06 21:45:00,12.915,12.915,12.822,12.843,250000.0
2007-03-06 21:46:00,12.879,12.946,12.817,12.849,500000.0
2007-03-06 21:47:00,12.878,12.956,12.869,12.928,350000.0
2007-03-06 21:49:00,12.862,12.939,12.763,12.874,700000.0
2007-03-06 21:50:00,12.779,12.899,12.779,12.812,600000.0
2007-03-06 21:51:00,12.826,12.895,12.826,12.829,350000.0
2007-03-06 21:52:00,12.883,12.883,12.765,12.827,600000.0
2007-03-06 21:53:00,12.791,12.872,12.771,12.771,250000.0
2007-03-06 21:56:00,12.799,12.872,12.799,12.852,250000.0
2007-03-06 21:57:00,12.874,12.896,12.814,12.844,200000.0
2007-03-06 21:59:00,12.894,12.894,12.81,12.843,200000.0
2007-03-06 22:02:00,12.823,12.893,12.791,12.891,500000.0
2007-03-06 22:03:00,12.894,12.904,12.828,12.828,250000.0
2007-03-06 22:05:00,12.876,12.876,12.791,12.824,200000.0
2007-03-06 22:07:00,12.834,12.906,12.834,12.906,100000.0
2007-03-06 22:11:00,12.927,12.927,12.783,12.783,250000.0
2007-03-06 22:12:00,12.871,12.886,12.762,12.83,350000.0
2007-03-06 22:13:00,12.908,12.91,12.823,12.895,600000.0
2007-03-06 22:14:00,12.814,12.875,12.814,12.875,350000.0
2007-03-06 22:15:00,12.784,12.917,12.784,12.872,650000.0
2007-03-06 22:16:00,12.897,12.921,12.806,12.889,400000.0
2007-03-06 22:17:00,12.901,12.93,12.824,12.844,250000.0
2007-03-06 22:19:00,12.899,12.899,12.82,12.862,250000.0
2007-03-06 22:20:00,12.875,12.875,12.857,12.857,100000.0
2007-03-06 22:22:00,12.89,12.89,12.811,12.843,200000.0
2007-03-06 22:28:00,12.914,12.914,12.8,12.893,500000.0
2007-03-06 22:30:00,12.81,12.893,12.806,12.893,150000.0
2007-03-06 22:31:00,12.848,12.904,12.809,12.809,500000.0
2007-03-06 22:32:00,12.83,12.941,12.829,12.891,350000.0
2007-03-06 22:34:00,12.85,12.92,12.81,12.878,550000.0
2007-03-06 22:35:00,12.882,12.933,12.809,12.894,350000.0
2007-03-06 22:36:00,12.878,12.887,12.755,12.775,750000.0
2007-03-06 22:37:00,12.842,12.908,12.835,12.898,400000.0
2007-03-06 22:38:00,12.913,12.913,12.772,12.772,300000.0
2007-03-06 22:39:00,12.81,12.889,12.778,12.779,350000.0
2007-03-06 22:40:00,12.837,12.911,12.784,12.88,550000.0
2007-03-06 22:42:00,12.876,12.901,12.778,12.855,700000.0
2007-03-06 22:44:00,12.876,12.876,12.792,12.825,200000.0
2007-03-06 22:46:00,12.815,12.939,12.795,12.844,450000.0
2007-03-06 22:47:00,12.892,12.949,12.845,12.845,500000.0
2007-03-06 22:48:00,12.829,12.878,12.773,12.878,450000.0
2007-03-06 22:49:00,12.881,12.9,12.848,12.848,500000.0
2007-03-06 22:50:00,12.807,12.921,12.807,12.884,350000.0
2007-03-06 22:51:00,12.86,12.965,12.855,12.932,450000.0
2007-03-06 22:52:00,12.917,12.917,12.796,12.796,600000.0
2007-03-06 22:53:00,12.806,12.905,12.772,12.873,600000.0
2007-03-06 22:54:00,12.903,12.957,12.803,12.908,650000.0
2007-03-06 22:55:00,12.858,12.95,12.819,12.909,800000.0
2007-03-06 22:57:00,12.874,13.008,12.824,12.824,550000.0
2007-03-06 22:58:00,12.838,12.956,12.837,12.934,500000.0
2007-03-06 22:59:00,12.829,12.939,12.829,12.939,450000.0
2007-03-06 23:00:00,12.902,12.912,12.804,12.912,450000.0
2007-03-06 23:02:00,12.883,12.911,12.769,12.771,450000.0
2007-03-06 23:03:00,12.836,12.922,12.829,12.904,400000.0
2007-03-06 23:04:00,12.923,12.923,12.766,12.853,500000.0
2007-03-06 23:05:00,12.816,12.907,12.816,12.828,350000.0
2007-03-06 23:06:00,12.904,12.919,12.837,12.87,300000.0
2007-03-06 23:08:00,12.898,12.95,12.837,12.897,550000.0
2007-03-06 23:09:00,12.88,12.923,12.807,12.886,550000.0
2007-03-06 23:10:00,12.893,12.905,12.797,12.845,450000.0
2007-03-06 23:11:00,12.854,12.947,12.828,12.911,500000.0
2007-03-06 23:12:00,12.92,12.92,12.776,12.884,500000.0
2007-03-06 23:13:00,12.84,12.998,12.84,12.89,350000.0
2007-03-06 23:15:00,12.841,12.841,12.804,12.804,100000.0
2007-03-06 23:16:00,12.877,12.91,12.877,12.887,200000.0
2007-03-06 23:22:00,12.931,12.931,12.791,12.885,350000.0
2007-03-06 23:23:00,12.918,12.918,12.817,12.907,350000.0
2007-03-06 23:24:00,12.853,12.926,12.798,12.926,450000.0
2007-03-06 23:25:00,12.892,12.917,12.839,12.889,500000.0
2007-03-06 23:29:00,12.833,12.861,12.801,12.861,350000.0
2007-03-06 23:30:00,12.91,12.91,12.797,12.818,400000.0
2007-03-06 23:31:00,12.824,12.914,12.767,12.785,350000.0
2007-03-06 23:32:00,12.892,12.962,12.821,12.835,350000.0
2007-03-06 23:33:00,12.812,12.939,12.812,12.892,500000.0
2007-03-06 23:34:00,12.88,12.926,12.835,12.85,550000.0
2007-03-06 23:35:00,12.872,12.885,12.794,12.885,250000.0
2007-03-06 23:36:00,12.826,12.894,12.792,12.881,450000.0
2007-03-06 23:37:00,12.786,12.869,12.731,12.859,500000.0
2007-03-06 23:38:00,12.875,12.881,12.751,12.849,350000.0
2007-03-06 23:40:00,12.777,12.886,12.734,12.81,850000.0
2007-03-06 23:41:00,12.878,12.918,12.827,12.863,550000.0
2007-03-06 23:42:00,12.809,12.902,12.751,12.876,950000.0
2007-03-06 23:43:00,12.808,12.898,12.808,12.898,400000.0
2007-03-06 23:44:00,12.803,12.928,12.791,12.884,600000.0
2007-03-06 23:46:00,12.815,12.902,12.739,12.902,550000.0
2007-03-06 23:47:00,12.882,12.882,12.716,12.775,450000.0
2007-03-06 23:48:00,12.84,12.862,12.769,12.862,350000.0
2007-03-06 23:49:00,12.744,12.862,12.744,12.857,600000.0
2007-03-06 23:50:00,12.736,12.832,12.736,12.829,300000.0
2007-03-06 23:51:00,12.874,12.883,12.752,12.752,500000.0
2007-03-06 23:52:00,12.868,12.886,12.8,12.886,250000.0
2007-03-06 23:53:00,12.817,12.929,12.802,12.907,400000.0
2007-03-06 23:56:00,12.872,12.882,12.772,12.832,550000.0
2007-03-06 23:58:00,12.844,12.862,12.77,12.813,500000.0
2007-03-06 23:59:00,12.791,12.835,12.747,12.747,250000.0
2007-03-07 00:00:00,12.816,12.881,12.762,12.798,500000.0
2007-03-07 00:01:00,12.778,12.91,12.778,12.863,500000.0
2007-03-07 00:05:00,12.846,12.893,12.782,12.786,650000.0
2007-03-07 00:06:00,12.848,12.857,12.786,12.804,450000.0
2007-03-07 00:11:00,12.843,12.888,12.826,12.888,200000.0
2007-03-07 00:12:00,12.828,12.851,12.775,12.796,400000.0
2007-03-07 00:13:00,12.833,12.86,12.789,12.86,300000.0
2007-03-07 00:14:00,12.789,12.904,12.785,12.785,300000.0
2007-03-07 00:16:00,12.782,12.87,12.782,12.87,150000.0
2007-03-07 00:19:00,12.863,12.863,12.754,12.788,200000.0
2007-03-07 00:23:00,12.762,12.831,12.745,12.828,250000.0
2007-03-07 00:29:00,12.876,12.876,12.773,12.789,300000.0
2007-03-07 00:30:00,12.796,12.862,12.73,12.793,400000.0
2007-03-07 00:32:00,12.853,12.853,12.783,12.82,200000.0
2007-03-07 00:34:00,12.887,12.887,12.802,12.835,200000.0
2007-03-07 00:36:00,12.815,12.886,12.791,12.791,200000.0
2007-03-07 00:54:00,12.887,12.887,12.803,12.835,200000.0
2007-03-07 00:59:00,12.888,12.888,12.766,12.809,300000.0
2007-03-07 01:00:00,12.862,12.881,12.856,12.856,150000.0
2007-03-07 01:01:00,12.773,12.902,12.767,12.878,400000.0
2007-03-07 01:02:00,12.861,12.879,12.776,12.791,300000.0
2007-03-07 01:03:00,12.784,12.901,12.772,12.772,500000.0
2007-03-07 01:04:00,12.81,12.853,12.753,12.851,250000.0
2007-03-07 01:05:00,12.862,12.862,12.761,12.846,250000.0
2007-03-07 01:10:00,12.846,12.875,12.742,12.83,700000.0
2007-03-07 01:11:00,12.833,12.876,12.742,12.805,550000.0
2007-03-07 01:12:00,12.849,12.877,12.768,12.819,500000.0
2007-03-07 01:14:00,12.845,12.845,12.745,12.784,200000.0
2007-03-07 01:16:00,12.778,12.859,12.778,12.83,250000.0
2007-03-07 01:18:00,12.768,12.841,12.768,12.841,100000.0
2007-03-07 01:20:00,12.81,12.888,12.757,12.781,500000.0
2007-03-07 01:21:00,12.844,12.893,12.787,12.79,600000.0
2007-03-07 01:22:00,12.87,12.881,12.781,12.781,450000.0
2007-03-07 01:23:00,12.907,12.909,12.797,12.816,450000.0
2007-03-07 01:24:00,12.828,12.912,12.774,12.912,550000.0
2007-03-07 01:25:00,12.883,12.921,12.79,12.856,750000.0
2007-03-07 01:26:00,12.886,12.922,12.841,12.856,750000.0
2007-03-07 01:27:00,12.876,12.908,12.785,12.785,450000.0
2007-03-07 01:29:00,12.854,12.946,12.804,12.855,400000.0
2007-03-07 01:30:00,12.763,12.843,12.763,12.843,350000.0
2007-03-07 01:31:00,12.871,12.949,12.813,12.949,400000.0
2007-03-07 01:32:00,12.928,12.954,12.809,12.902,450000.0
2007-03-07 01:33:00,12.849,12.949,12.823,12.823,550000.0
2007-03-07 01:34:00,12.856,12.935,12.77,12.935,750000.0
2007-03-07 01:36:00,12.933,12.933,12.775,12.836,650000.0
2007-03-07 01:38:00,12.868,12.932,12.851,12.877,550000.0
2007-03-07 01:39:00,12.913,12.918,12.818,12.868,500000.0
2007-03-07 01:41:00,12.887,12.931,12.81,12.834,350000.0
2007-03-07 01:42:00,12.841,12.971,12.815,12.819,400000.0
2007-03-07 01:43:00,12.793,12.894,12.792,12.803,300000.0
2007-03-07 01:45:00,12.845,12.949,12.845,12.854,400000.0
2007-03-07 01:46:00,12.883,12.955,12.82,12.895,500000.0
2007-03-07 01:47:00,12.911,12.931,12.821,12.903,500000.0
2007-03-07 01:48:00,12.888,12.919,12.815,12.831,300000.0
2007-03-07 01:49:00,12.783,12.904,12.75,12.904,350000.0
2007-03-07 01:50:00,12.898,12.901,12.829,12.831,200000.0
2007-03-07 01:53:00,12.894,12.915,12.803,12.908,400000.0
2007-03-07 01:54:00,12.939,12.939,12.845,12.845,300000.0
2007-03-07 01:55:00,12.84,12.936,12.783,12.936,550000.0
2007-03-07 01:58:00,12.939,12.963,12.859,12.893,450000.0
2007-03-07 01:59:00,12.803,12.918,12.801,12.918,450000.0
2007-03-07 02:00:00,12.902,12.902,12.793,12.846,400000.0
2007-03-07 02:01:00,12.948,12.948,12.899,12.899,100000.0
2007-03-07 02:02:00,12.818,12.92,12.804,12.804,500000.0
2007-03-07 02:03:00,12.956,12.956,12.837,12.861,400000.0
2007-03-07 02:04:00,12.854,12.985,12.854,12.95,350000.0
2007-03-07 02:05:00,12.925,12.925,12.84,12.84,300000.0
2007-03-07 02:06:00,12.97,12.97,12.846,12.954,350000.0
2007-03-07 02:07:00,12.882,12.993,12.857,12.857,500000.0
2007-03-07 02:09:00,12.922,12.984,12.858,12.984,550000.0
2007-03-07 02:10:00,12.877,13.001,12.877,12.958,350000.0
2007-03-07 02:12:00,12.984,12.984,12.87,12.921,350000.0
2007-03-07 02:13:00,12.904,12.943,12.886,12.886,150000.0
2007-03-07 02:16:00,12.894,12.966,12.834,12.843,650000.0
2007-03-07 02:17:00,12.901,12.966,12.827,12.941,400000.0
2007-03-07 02:18:00,12.874,12.966,12.847,12.847,400000.0
2007-03-07 02:19:00,12.937,12.971,12.877,12.877,350000.0
2007-03-07 02:20:00,12.931,12.968,12.89,12.89,250000.0
2007-03-07 02:21:00,12.849,12.974,12.83,12.974,350000.0
2007-03-07 02:22:00,12.94,12.965,12.852,12.926,400000.0
2007-03-07 02:23:00,12.974,12.974,12.841,12.934,500000.0
2007-03-07 02:24:00,12.948,12.968,12.86,12.948,400000.0
2007-03-07 02:26:00,12.939,12.978,12.881,12.962,650000.0
2007-03-07 02:27:00,12.874,13.007,12.874,12.993,750000.0
2007-03-07 02:28:00,12.866,12.983,12.843,12.983,650000.0
2007-03-07 02:29:00,12.951,12.967,12.836,12.865,350000.0
2007-03-07 02:30:00,12.839,12.99,12.839,12.99,400000.0
2007-03-07 02:31:00,12.932,12.957,12.829,12.957,650000.0
2007-03-07 02:33:00,12.874,12.965,12.86,12.894,650000.0
2007-03-07 02:34:00,12.992,12.992,12.866,12.94,450000.0
2007-03-07 02:35:00,12.874,12.963,12.845,12.963,350000.0
2007-03-07 02:36:00,12.85,12.985,12.85,12.925,550000.0
2007-03-07 02:39:00,12.987,12.987,12.837,12.868,500000.0
2007-03-07 02:40:00,12.992,12.992,12.854,12.95,400000.0
2007-03-07 02:41:00,12.872,12.962,12.871,12.871,250000.0
2007-03-07 02:42:00,12.911,12.999,12.875,12.875,300000.0
2007-03-07 02:43:00,12.953,13.013,12.882,12.9,550000.0
2007-03-07 02:44:00,12.912,13.01,12.864,12.966,450000.0
2007-03-07 02:45:00,12.983,12.988,12.849,12.904,500000.0
2007-03-07 02:46:00,12.877,12.984,12.877,12.918,250000.0
2007-03-07 02:47:00,12.9,12.961,12.847,12.867,350000.0
2007-03-07 02:48:00,12.993,12.993,12.895,12.923,400000.0
2007-03-07 02:49:00,12.9,12.94,12.844,12.844,300000.0
2007-03-07 02:50:00,12.946,12.951,12.849,12.849,350000.0
2007-03-07 02:51:00,12.976,12.99,12.845,12.873,700000.0
2007-03-07 02:52:00,12.954,12.998,12.863,12.943,350000.0
2007-03-07 02:53:00,12.944,12.944,12.837,12.892,350000.0
2007-03-07 02:55:00,12.859,12.941,12.832,12.832,400000.0
2007-03-07 02:56:00,12.978,12.978,12.824,12.861,500000.0
2007-03-07 02:57:00,12.951,12.96,12.842,12.852,300000.0
2007-03-07 02:58:00,12.894,12.927,12.818,12.927,400000.0
2007-03-07 02:59:00,12.928,12.928,12.787,12.919,500000.0
2007-03-07 03:00:00,12.94,13.03,12.861,13.003,550000.0
2007-03-07 03:01:00,12.966,12.966,12.816,12.842,250000.0
2007-03-07 03:02:00,12.892,12.967,12.814,12.864,550000.0
2007-03-07 03:03:00,12.837,12.974,12.837,12.936,300000.0
2007-03-07 03:04:00,12.954,13.018,12.912,12.977,400000.0
2007-03-07 03:05:00,12.918,12.992,12.918,12.959,350000.0
2007-03-07 03:06:00,12.924,12.985,12.847,12.932,300000.0
2007-03-07 03:07:00,12.954,13.016,12.884,12.914,350000.0
2007-03-07 03:08:00,12.85,12.912,12.841,12.856,350000.0
2007-03-07 03:09:00,12.922,12.922,12.813,12.817,250000.0
2007-03-07 03:10:00,12.971,12.995,12.858,12.922,350000.0
2007-03-07 03:12:00,12.891,12.968,12.869,12.96,350000.0
2007-03-07 03:13:00,12.894,12.96,12.839,12.96,350000.0
2007-03-07 03:14:00,12.924,12.953,12.803,12.945,200000.0
2007-03-07 03:15:00,12.901,12.944,12.793,12.944,650000.0
2007-03-07 03:16:00,12.96,12.96,12.895,12.929,300000.0
2007-03-07 03:17:00,12.908,12.952,12.878,12.912,500000.0
2007-03-07 03:18:00,12.902,12.937,12.808,12.855,350000.0
2007-03-07 03:19:00,12.945,12.945,12.798,12.834,650000.0
2007-03-07 03:20:00,12.884,12.944,12.79,12.815,1000000.0
2007-03-07 03:21:00,12.842,12.977,12.842,12.931,400000.0
2007-03-07 03:22:00,12.92,12.92,12.791,12.859,500000.0
2007-03-07 03:23:00,12.968,12.968,12.836,12.869,350000.0
2007-03-07 03:24:00,12.847,12.94,12.817,12.913,400000.0
2007-03-07 03:25:00,12.957,12.957,12.832,12.911,350000.0
2007-03-07 03:26:00,12.963,12.963,12.803,12.907,400000.0
2007-03-07 03:27:00,12.836,12.936,12.82,12.917,550000.0
2007-03-07 03:28:00,12.849,12.947,12.798,12.834,400000.0
2007-03-07 03:29:00,12.811,12.863,12.783,12.783,350000.0
2007-03-07 03:30:00,12.802,12.92,12.798,12.849,500000.0
2007-03-07 03:31:00,12.77,12.869,12.754,12.813,450000.0
2007-03-07 03:32:00,12.853,12.874,12.816,12.816,250000.0
2007-03-07 03:33:00,12.887,12.929,12.829,12.854,450000.0
2007-03-07 03:34:00,12.782,12.927,12.782,12.906,350000.0
2007-03-07 03:35:00,12.926,12.926,12.828,12.889,500000.0
2007-03-07 03:36:00,12.879,12.928,12.811,12.898,400000.0
2007-03-07 03:37:00,12.878,12.907,12.768,12.869,250000.0
2007-03-07 03:38:00,12.87,12.91,12.837,12.91,300000.0
2007-03-07 03:39:00,12.813,12.894,12.812,12.817,250000.0
2007-03-07 03:40:00,12.796,12.874,12.794,12.846,350000.0
2007-03-07 03:41:00,12.784,12.882,12.777,12.873,500000.0
2007-03-07 03:42:00,12.908,12.914,12.812,12.872,450000.0
2007-03-07 03:44:00,12.904,12.928,12.834,12.867,250000.0
2007-03-07 03:45:00,12.877,12.924,12.79,12.868,400000.0
2007-03-07 03:46:00,12.928,12.928,12.856,12.872,250000.0
2007-03-07 03:47:00,12.842,12.927,12.768,12.852,450000.0
2007-03-07 03:48:00,12.909,12.909,12.782,12.782,250000.0
2007-03-07 03:49:00,12.847,12.864,12.793,12.855,450000.0
2007-03-07 03:50:00,12.784,12.908,12.784,12.835,250000.0
2007-03-07 03:51:00,12.842,12.843,12.783,12.785,200000.0
2007-03-07 03:52:00,12.83,12.949,12.808,12.913,300000.0
2007-03-07 03:53:00,12.836,12.94,12.794,12.805,600000.0
2007-03-07 03:54:00,12.904,12.904,12.786,12.872,400000.0
2007-03-07 03:55:00,12.894,12.894,12.798,12.849,150000.0
2007-03-07 03:56:00,12.869,12.897,12.782,12.897,400000.0
2007-03-07 03:57:00,12.815,12.884,12.75,12.808,550000.0
2007-03-07 03:58:00,12.918,12.986,12.847,12.868,850000.0
2007-03-07 03:59:00,12.814,12.933,12.809,12.886,350000.0
2007-03-07 04:00:00,12.901,12.937,12.83,12.902,450000.0
2007-03-07 04:01:00,12.841,12.891,12.816,12.816,250000.0
2007-03-07 04:02:00,12.864,12.956,12.81,12.827,350000.0
2007-03-07 04:03:00,12.832,12.907,12.832,12.899,250000.0
2007-03-07 04:04:00,12.925,12.925,12.845,12.876,250000.0
2007-03-07 04:05:00,12.923,12.945,12.825,12.892,250000.0
2007-03-07 04:06:00,12.852,12.896,12.799,12.858,250000.0
2007-03-07 04:07:00,12.807,12.946,12.807,12.901,250000.0
2007-03-07 04:08:00,12.92,12.941,12.824,12.824,400000.0
2007-03-07 04:09:00,12.882,12.906,12.811,12.834,250000.0
2007-03-07 04:10:00,12.908,12.908,12.803,12.826,150000.0
2007-03-07 04:11:00,12.848,12.931,12.848,12.859,200000.0
2007-03-07 04:12:00,12.849,12.903,12.826,12.836,200000.0
2007-03-07 04:13:00,12.827,12.953,12.812,12.882,350000.0
2007-03-07 04:14:00,12.89,12.89,12.761,12.861,250000.0
2007-03-07 04:16:00,12.814,12.814,12.811,12.811,100000.0
2007-03-07 04:17:00,12.761,12.9,12.761,12.786,450000.0
2007-03-07 04:18:00,12.871,12.907,12.793,12.82,350000.0
2007-03-07 04:19:00,12.86,12.924,12.82,12.82,300000.0
2007-03-07 04:20:00,12.844,12.955,12.844,12.927,350000.0
2007-03-07 04:21:00,12.785,12.9,12.777,12.798,300000.0
2007-03-07 04:22:00,12.844,12.901,12.78,12.839,300000.0
2007-03-07 04:24:00,12.856,12.929,12.805,12.805,300000.0
2007-03-07 04:25:00,12.81,12.947,12.81,12.815,650000.0
2007-03-07 04:26:00,12.883,12.9,12.772,12.802,500000.0
2007-03-07 04:28:00,12.874,12.888,12.777,12.837,400000.0
2007-03-07 04:29:00,12.868,12.939,12.837,12.903,650000.0
2007-03-07 04:30:00,12.926,12.929,12.829,12.871,350000.0
2007-03-07 04:31:00,12.87,12.895,12.779,12.825,300000.0
2007-03-07 04:32:00,12.886,12.931,12.814,12.86,400000.0
2007-03-07 04:33:00,12.816,12.902,12.816,12.862,200000.0
2007-03-07 04:35:00,12.87,12.911,12.765,12.911,200000.0
2007-03-07 04:36:00,12.883,12.929,12.801,12.908,500000.0
2007-03-07 04:37:00,12.892,12.948,12.841,12.89,550000.0
2007-03-07 04:38:00,12.794,12.847,12.788,12.792,250000.0
2007-03-07 04:39:00,12.832,12.932,12.792,12.868,700000.0
2007-03-07 04:41:00,12.835,12.925,12.806,12.924,300000.0
2007-03-07 04:42:00,12.838,12.965,12.831,12.849,350000.0
2007-03-07 04:43:00,12.896,12.896,12.771,12.797,300000.0
2007-03-07 04:44:00,12.812,12.904,12.796,12.888,350000.0
2007-03-07 04:45:00,12.919,12.934,12.847,12.928,400000.0
2007-03-07 04:46:00,12.957,12.957,12.849,12.849,450000.0
2007-03-07 04:47:00,12.865,12.875,12.793,12.875,250000.0
2007-03-07 04:48:00,12.905,12.943,12.79,12.943,250000.0
2007-03-07 04:49:00,12.874,12.938,12.817,12.857,300000.0
2007-03-07 04:50:00,12.88,12.923,12.834,12.923,350000.0
2007-03-07 04:52:00,12.905,12.905,12.781,12.869,200000.0
2007-03-07 04:53:00,12.778,12.883,12.778,12.882,200000.0
2007-03-07 04:58:00,12.772,12.862,12.772,12.815,150000.0
2007-03-07 04:59:00,12.893,12.906,12.791,12.791,400000.0
2007-03-07 05:00:00,12.816,12.876,12.774,12.876,300000.0
2007-03-07 05:01:00,12.915,12.932,12.825,12.838,550000.0
2007-03-07 05:02:00,12.823,12.823,12.823,12.823,50000.0
2007-03-07 05:05:00,12.875,12.875,12.783,12.819,200000.0
2007-03-07 05:11:00,12.895,12.895,12.803,12.839,200000.0
2007-03-07 05:13:00,12.886,12.886,12.786,12.824,200000.0
2007-03-07 05:15:00,12.909,12.909,12.771,12.865,450000.0
2007-03-07 05:16:00,12.88,12.88,12.88,12.88,50000.0
2007-03-07 05:18:00,12.894,12.94,12.816,12.853,300000.0
2007-03-07 05:19:00,12.923,12.923,12.803,12.803,100000.0
2007-03-07 05:22:00,12.83,12.913,12.798,12.913,350000.0
2007-03-07 05:23:00,12.89,12.911,12.835,12.871,300000.0
2007-03-07 05:24:00,12.875,12.923,12.834,12.834,200000.0
2007-03-07 05:25:00,12.873,12.907,12.764,12.834,500000.0
2007-03-07 05:26:00,12.904,12.909,12.789,12.909,400000.0
2007-03-07 05:28:00,12.858,12.893,12.812,12.812,350000.0
2007-03-07 05:31:00,12.83,12.914,12.825,12.847,400000.0
2007-03-07 05:32:00,12.904,12.905,12.804,12.805,500000.0
2007-03-07 05:33:00,12.821,12.893,12.807,12.861,400000.0
2007-03-07 05:34:00,12.926,12.926,12.819,12.876,600000.0
2007-03-07 05:35:00,12.871,12.892,12.775,12.873,450000.0
2007-03-07 05:37:00,12.814,12.942,12.814,12.867,500000.0
2007-03-07 05:38:00,12.759,12.885,12.735,12.796,650000.0
2007-03-07 05:39:00,12.781,12.909,12.781,12.789,350000.0
2007-03-07 05:40:00,12.772,12.879,12.772,12.824,450000.0
2007-03-07 05:41:00,12.812,12.952,12.812,12.918,650000.0
2007-03-07 05:43:00,12.883,12.897,12.784,12.784,300000.0
2007-03-07 05:44:00,12.908,12.908,12.809,12.87,550000.0
2007-03-07 05:45:00,12.891,12.924,12.875,12.881,300000.0
2007-03-07 05:46:00,12.784,12.914,12.784,12.81,350000.0
2007-03-07 05:47:00,12.885,12.885,12.801,12.801,200000.0
2007-03-07 05:48:00,12.878,12.912,12.797,12.803,350000.0
2007-03-07 05:49:00,12.829,12.829,12.829,12.829,50000.0
2007-03-07 05:50:00,12.876,12.908,12.797,12.801,450000.0
2007-03-07 05:53:00,12.788,12.913,12.776,12.913,450000.0
2007-03-07 05:54:00,12.836,12.933,12.836,12.842,600000.0
2007-03-07 05:55:00,12.879,12.901,12.791,12.836,550000.0
2007-03-07 05:56:00,12.905,12.943,12.805,12.872,650000.0
2007-03-07 05:57:00,12.814,12.895,12.769,12.884,400000.0
2007-03-07 05:58:00,12.866,12.9,12.773,12.897,500000.0
2007-03-07 05:59:00,12.85,12.915,12.824,12.852,250000.0
2007-03-07 06:00:00,12.862,12.916,12.798,12.893,500000.0
2007-03-07 06:01:00,12.849,12.874,12.849,12.86,200000.0
2007-03-07 06:02:00,12.906,12.914,12.796,12.796,350000.0
2007-03-07 06:03:00,12.889,12.906,12.798,12.906,400000.0
2007-03-07 06:04:00,12.819,12.951,12.808,12.847,600000.0
2007-03-07 06:05:00,12.911,12.92,12.765,12.855,400000.0
2007-03-07 06:06:00,12.838,12.91,12.783,12.783,500000.0
2007-03-07 06:07:00,12.913,12.913,12.771,12.844,400000.0
2007-03-07 06:08:00,12.884,12.92,12.773,12.876,600000.0
2007-03-07 06:09:00,12.878,12.878,12.801,12.821,400000.0
2007-03-07 06:10:00,12.889,12.922,12.814,12.872,500000.0
2007-03-07 06:11:00,12.779,12.903,12.779,12.847,450000.0
2007-03-07 06:12:00,12.864,12.864,12.784,12.784,250000.0
2007-03-07 06:13:00,12.867,12.914,12.816,12.909,500000.0
2007-03-07 06:14:00,12.781,12.891,12.781,12.853,350000.0
2007-03-07 06:15:00,12.809,12.896,12.771,12.81,600000.0
2007-03-07 06:16:00,12.787,12.952,12.787,12.911,550000.0
2007-03-07 06:17:00,12.843,12.899,12.789,12.815,400000.0
2007-03-07 06:18:00,12.866,12.866,12.746,12.821,350000.0
2007-03-07 06:19:00,12.851,12.87,12.746,12.826,500000.0
2007-03-07 06:20:00,12.855,12.859,12.774,12.774,350000.0
2007-03-07 06:21:00,12.844,12.905,12.788,12.876,350000.0
2007-03-07 06:22:00,12.813,12.897,12.77,12.77,250000.0
2007-03-07 06:23:00,12.792,12.893,12.783,12.816,200000.0
2007-03-07 06:24:00,12.851,12.9,12.76,12.76,300000.0
2007-03-07 06:25:00,12.89,12.89,12.778,12.778,450000.0
2007-03-07 06:28:00,12.755,12.885,12.755,12.859,450000.0
2007-03-07 06:29:00,12.858,12.891,12.756,12.756,550000.0
2007-03-07 06:30:00,12.848,12.887,12.743,12.887,350000.0
2007-03-07 06:31:00,12.851,12.858,12.768,12.789,500000.0
2007-03-07 06:32:00,12.819,12.868,12.734,12.799,450000.0
2007-03-07 06:33:00,12.761,12.922,12.761,12.853,500000.0
2007-03-07 06:34:00,12.775,12.9,12.772,12.888,300000.0
2007-03-07 06:35:00,12.839,12.892,12.757,12.83,350000.0
2007-03-07 06:36:00,12.759,12.9,12.759,12.813,150000.0
2007-03-07 06:37:00,12.891,12.899,12.744,12.839,650000.0
2007-03-07 06:38:00,12.775,12.869,12.718,12.869,600000.0
2007-03-07 06:39:00,12.863,12.872,12.727,12.749,450000.0
2007-03-07 06:40:00,12.803,12.857,12.787,12.787,400000.0
2007-03-07 06:41:00,12.9,12.901,12.785,12.854,450000.0
2007-03-07 06:43:00,12.779,12.891,12.774,12.81,350000.0
2007-03-07 06:44:00,12.853,12.887,12.795,12.81,400000.0
2007-03-07 06:45:00,12.866,12.927,12.762,12.889,500000.0
2007-03-07 06:46:00,12.885,12.891,12.768,12.768,500000.0
2007-03-07 06:48:00,12.859,12.894,12.774,12.894,600000.0
2007-03-07 06:49:00,12.84,12.867,12.709,12.778,600000.0
2007-03-07 06:51:00,12.875,12.875,12.838,12.838,200000.0
2007-03-07 06:55:00,12.821,12.837,12.728,12.74,350000.0
2007-03-07 06:56:00,12.807,12.886,12.741,12.799,450000.0
2007-03-07 06:57:00,12.805,12.812,12.792,12.812,250000.0
2007-03-07 06:59:00,12.791,12.874,12.761,12.874,450000.0
2007-03-07 07:00:00,12.838,12.85,12.758,12.842,450000.0
2007-03-07 07:01:00,12.744,12.85,12.703,12.785,550000.0
2007-03-07 07:02:00,12.865,12.867,12.789,12.792,400000.0
2007-03-07 07:03:00,12.821,12.848,12.704,12.733,650000.0
2007-03-07 07:04:00,12.781,12.834,12.727,12.737,650000.0
2007-03-07 07:05:00,12.769,12.829,12.719,12.829,250000.0
2007-03-07 07:10:00,12.748,12.818,12.748,12.75,300000.0
2007-03-07 07:12:00,12.823,12.871,12.744,12.867,400000.0
2007-03-07 07:13:00,12.749,12.826,12.671,12.799,400000.0
2007-03-07 07:14:00,12.798,12.826,12.719,12.8,550000.0
2007-03-07 07:15:00,12.797,12.832,12.706,12.734,550000.0
2007-03-07 07:17:00,12.763,12.842,12.697,12.806,700000.0
2007-03-07 07:18:00,12.793,12.834,12.73,12.813,600000.0
2007-03-07 07:19:00,12.818,12.854,12.729,12.729,450000.0
2007-03-07 07:20:00,12.734,12.801,12.718,12.801,400000.0
2007-03-07 07:21:00,12.784,12.839,12.723,12.758,450000.0
2007-03-07 07:22:00,12.84,12.84,12.702,12.702,350000.0
2007-03-07 07:23:00,12.79,12.843,12.783,12.818,300000.0
2007-03-07 07:24:00,12.818,12.847,12.761,12.847,200000.0
2007-03-07 07:25:00,12.83,12.851,12.695,12.82,350000.0
2007-03-07 07:26:00,12.804,12.828,12.704,12.795,400000.0
2007-03-07 07:27:00,12.733,12.831,12.733,12.831,250000.0
2007-03-07 07:28:00,12.817,12.855,12.716,12.776,450000.0
2007-03-07 07:29:00,12.766,12.84,12.739,12.76,600000.0
2007-03-07 07:30:00,12.809,12.841,12.685,12.788,400000.0
2007-03-07 07:31:00,12.777,12.798,12.716,12.731,250000.0
2007-03-07 07:32:00,12.751,12.825,12.698,12.742,350000.0
2007-03-07 07:33:00,12.693,12.824,12.693,12.697,600000.0
2007-03-07 07:34:00,12.832,12.838,12.716,12.716,400000.0
2007-03-07 07:35:00,12.789,12.818,12.725,12.816,250000.0
2007-03-07 07:36:00,12.736,12.809,12.735,12.738,750000.0
2007-03-07 07:37:00,12.68,12.824,12.68,12.78,550000.0
2007-03-07 07:38:00,12.816,12.837,12.753,12.81,450000.0
2007-03-07 07:39:00,12.787,12.806,12.681,12.786,550000.0
2007-03-07 07:40:00,12.772,12.808,12.701,12.783,700000.0
2007-03-07 07:42:00,12.806,12.806,12.704,12.704,100000.0
2007-03-07 07:43:00,12.705,12.806,12.679,12.788,450000.0
2007-03-07 07:45:00,12.715,12.799,12.683,12.799,550000.0
2007-03-07 07:46:00,12.779,12.859,12.742,12.742,250000.0
2007-03-07 07:47:00,12.722,12.855,12.722,12.819,500000.0
2007-03-07 07:48:00,12.791,12.813,12.717,12.791,300000.0
2007-03-07 07:49:00,12.707,12.811,12.707,12.738,400000.0
2007-03-07 07:50:00,12.812,12.846,12.746,12.815,550000.0
2007-03-07 07:51:00,12.732,12.86,12.732,12.83,850000.0
2007-03-07 07:53:00,12.808,12.808,12.691,12.702,500000.0
2007-03-07 07:55:00,12.695,12.825,12.695,12.825,350000.0
2007-03-07 07:56:00,12.783,12.823,12.702,12.709,300000.0
2007-03-07 07:57:00,12.797,12.834,12.707,12.764,350000.0
2007-03-07 07:59:00,12.77,12.77,12.76,12.76,100000.0
2007-03-07 08:00:00,12.829,12.846,12.829,12.846,100000.0
2007-03-07 08:01:00,12.742,12.794,12.672,12.672,350000.0
2007-03-07 08:05:00,12.731,12.82,12.689,12.765,550000.0
2007-03-07 08:06:00,12.741,12.806,12.71,12.749,400000.0
2007-03-07 08:07:00,12.823,12.823,12.706,12.818,500000.0
2007-03-07 08:08:00,12.758,12.841,12.724,12.725,650000.0
2007-03-07 08:11:00,12.745,12.812,12.702,12.803,600000.0
2007-03-07 08:13:00,12.831,12.831,12.712,12.739,400000.0
2007-03-07 08:14:00,12.739,12.857,12.739,12.816,400000.0
2007-03-07 08:15:00,12.744,12.859,12.744,12.859,250000.0
2007-03-07 08:18:00,12.813,12.843,12.727,12.793,550000.0
2007-03-07 08:21:00,12.735,12.837,12.711,12.755,550000.0
2007-03-07 08:22:00,12.704,12.802,12.693,12.708,350000.0
2007-03-07 08:23:00,12.708,12.822,12.708,12.715,500000.0
2007-03-07 08:24:00,12.822,12.822,12.731,12.731,250000.0
2007-03-07 08:25:00,12.71,12.838,12.71,12.81,350000.0
2007-03-07 08:26:00,12.801,12.801,12.693,12.798,500000.0
2007-03-07 08:27:00,12.737,12.803,12.737,12.803,250000.0
2007-03-07 08:28:00,12.818,12.842,12.731,12.803,450000.0
2007-03-07 08:29:00,12.724,12.806,12.711,12.795,400000.0
2007-03-07 08:30:00,12.793,12.815,12.729,12.775,400000.0
2007-03-07 08:31:00,12.712,12.8,12.712,12.738,400000.0
2007-03-07 08:32:00,12.819,12.819,12.769,12.769,100000.0
2007-03-07 08:34:00,12.785,12.798,12.707,12.728,350000.0
2007-03-07 08:35:00,12.772,12.779,12.672,12.779,250000.0
2007-03-07 08:36:00,12.793,12.809,12.696,12.729,550000.0
2007-03-07 08:37:00,12.776,12.825,12.677,12.782,400000.0
2007-03-07 08:39:00,12.794,12.825,12.689,12.689,400000.0
2007-03-07 08:40:00,12.723,12.885,12.705,12.817,550000.0
2007-03-07 08:45:00,12.814,12.844,12.768,12.768,350000.0
2007-03-07 08:46:00,12.825,12.835,12.712,12.8,500000.0
2007-03-07 08:47:00,12.82,12.82,12.696,12.754,550000.0
2007-03-07 08:48:00,12.712,12.776,12.712,12.75,450000.0
2007-03-07 08:49:00,12.836,12.836,12.728,12.783,400000.0
2007-03-07 08:50:00,12.699,12.832,12.699,12.783,400000.0
2007-03-07 08:51:00,12.785,12.826,12.737,12.789,350000.0
2007-03-07 08:52:00,12.737,12.869,12.737,12.827,450000.0
2007-03-07 08:54:00,12.827,12.827,12.721,12.74,350000.0
2007-03-07 08:56:00,12.772,12.89,12.749,12.854,550000.0
2007-03-07 08:57:00,12.853,12.868,12.746,12.806,550000.0
2007-03-07 08:58:00,12.843,12.843,12.73,12.791,250000.0
2007-03-07 09:00:00,12.779,12.822,12.686,12.694,550000.0
2007-03-07 09:02:00,12.695,12.794,12.695,12.746,550000.0
2007-03-07 09:03:00,12.829,12.83,12.712,12.818,550000.0
2007-03-07 09:04:00,12.796,12.841,12.694,12.841,400000.0
2007-03-07 09:05:00,12.793,12.847,12.724,12.826,400000.0
2007-03-07 09:06:00,12.813,12.873,12.748,12.787,350000.0
2007-03-07 09:07:00,12.703,12.807,12.703,12.807,400000.0
2007-03-07 09:08:00,12.86,12.86,12.799,12.799,100000.0
2007-03-07 09:09:00,12.747,12.859,12.746,12.746,450000.0
2007-03-07 09:10:00,12.831,12.837,12.717,12.834,350000.0
2007-03-07 09:11:00,12.831,12.831,12.724,12.769,550000.0
2007-03-07 09:12:00,12.842,12.854,12.72,12.749,550000.0
2007-03-07 09:13:00,12.777,12.854,12.733,12.854,450000.0
2007-03-07 09:15:00,12.78,12.868,12.748,12.838,350000.0
2007-03-07 09:16:00,12.796,12.873,12.725,12.753,350000.0
2007-03-07 09:17:00,12.86,12.873,12.739,12.839,550000.0
2007-03-07 09:18:00,12.839,12.892,12.763,12.828,400000.0
2007-03-07 09:19:00,12.871,12.873,12.77,12.87,450000.0
2007-03-07 09:20:00,12.784,12.863,12.749,12.749,450000.0
2007-03-07 09:21:00,12.807,12.882,12.791,12.882,550000.0
2007-03-07 09:22:00,12.852,12.859,12.786,12.859,400000.0
2007-03-07 09:23:00,12.76,12.849,12.706,12.804,450000.0
2007-03-07 09:24:00,12.699,12.811,12.699,12.764,400000.0
2007-03-07 09:25:00,12.833,12.833,12.725,12.751,350000.0
2007-03-07 09:26:00,12.834,12.84,12.708,12.793,350000.0
2007-03-07 09:28:00,12.753,12.799,12.718,12.797,350000.0
2007-03-07 09:31:00,12.804,12.804,12.712,12.78,400000.0
2007-03-07 09:32:00,12.792,12.838,12.749,12.838,250000.0
2007-03-07 09:33:00,12.805,12.837,12.712,12.829,450000.0
2007-03-07 09:34:00,12.782,12.826,12.693,12.803,450000.0
2007-03-07 09:35:00,12.691,12.803,12.691,12.803,350000.0
2007-03-07 09:36:00,12.728,12.813,12.673,12.676,500000.0
2007-03-07 09:37:00,12.766,12.831,12.69,12.796,400000.0
2007-03-07 09:40:00,12.728,12.793,12.667,12.703,550000.0
2007-03-07 09:41:00,12.782,12.799,12.708,12.708,350000.0
2007-03-07 09:42:00,12.786,12.786,12.683,12.712,400000.0
2007-03-07 09:46:00,12.668,12.753,12.668,12.693,350000.0
2007-03-07 09:47:00,12.732,12.865,12.711,12.793,500000.0
2007-03-07 09:48:00,12.792,12.792,12.655,12.71,450000.0
2007-03-07 09:49:00,12.753,12.814,12.675,12.704,350000.0
2007-03-07 09:50:00,12.727,12.808,12.687,12.688,500000.0
2007-03-07 09:51:00,12.797,12.797,12.709,12.729,350000.0
2007-03-07 09:52:00,12.806,12.806,12.665,12.781,400000.0
2007-03-07 09:53:00,12.699,12.834,12.693,12.693,400000.0
2007-03-07 09:54:00,12.806,12.822,12.679,12.775,350000.0
2007-03-07 09:56:00,12.713,12.817,12.686,12.799,400000.0
2007-03-07 09:57:00,12.706,12.796,12.666,12.764,500000.0
2007-03-07 09:58:00,12.671,12.769,12.628,12.74,400000.0
2007-03-07 09:59:00,12.736,12.86,12.712,12.812,450000.0
2007-03-07 10:00:00,12.787,12.787,12.694,12.773,550000.0
2007-03-07 10:01:00,12.746,12.787,12.668,12.744,500000.0
2007-03-07 10:02:00,12.671,12.799,12.671,12.745,350000.0
2007-03-07 10:03:00,12.707,12.709,12.599,12.639,400000.0
2007-03-07 10:05:00,12.611,12.742,12.61,12.742,400000.0
2007-03-07 10:07:00,12.693,12.736,12.629,12.663,400000.0
2007-03-07 10:08:00,12.776,12.791,12.663,12.791,300000.0
2007-03-07 10:09:00,12.771,12.773,12.631,12.766,450000.0
2007-03-07 10:10:00,12.764,12.796,12.669,12.775,550000.0
2007-03-07 10:12:00,12.736,12.736,12.605,12.682,350000.0
2007-03-07 10:14:00,12.669,12.739,12.669,12.682,200000.0
2007-03-07 10:16:00,12.623,12.762,12.623,12.723,400000.0
2007-03-07 10:17:00,12.709,12.737,12.625,12.645,400000.0
2007-03-07 10:18:00,12.771,12.771,12.629,12.629,450000.0
2007-03-07 10:19:00,12.659,12.745,12.622,12.693,400000.0
2007-03-07 10:20:00,12.654,12.719,12.61,12.619,550000.0
2007-03-07 10:21:00,12.697,12.752,12.697,12.745,400000.0
2007-03-07 10:22:00,12.638,12.782,12.638,12.689,400000.0
2007-03-07 10:23:00,12.755,12.789,12.65,12.735,450000.0
2007-03-07 10:24:00,12.764,12.783,12.637,12.776,900000.0
2007-03-07 10:25:00,12.655,12.791,12.646,12.736,700000.0
2007-03-07 10:26:00,12.783,12.783,12.674,12.674,350000.0
2007-03-07 10:27:00,12.749,12.781,12.669,12.781,450000.0
2007-03-07 10:28:00,12.789,12.791,12.691,12.723,350000.0
2007-03-07 10:29:00,12.793,12.793,12.632,12.75,900000.0
2007-03-07 10:30:00,12.698,12.76,12.638,12.688,400000.0
2007-03-07 10:31:00,12.636,12.731,12.636,12.693,350000.0
2007-03-07 10:32:00,12.719,12.78,12.649,12.752,700000.0
2007-03-07 10:33:00,12.753,12.792,12.672,12.792,400000.0
2007-03-07 10:34:00,12.796,12.825,12.657,12.763,500000.0
2007-03-07 10:35:00,12.678,12.766,12.676,12.702,400000.0
2007-03-07 10:36:00,12.704,12.805,12.678,12.688,500000.0
2007-03-07 10:37:00,12.789,12.789,12.659,12.699,400000.0
2007-03-07 10:38:00,12.646,12.786,12.646,12.756,400000.0
2007-03-07 10:39:00,12.772,12.819,12.674,12.674,650000.0
2007-03-07 10:40:00,12.781,12.814,12.67,12.786,550000.0
2007-03-07 10:41:00,12.772,12.796,12.682,12.688,350000.0
2007-03-07 10:43:00,12.76,12.807,12.655,12.674,400000.0
2007-03-07 10:44:00,12.746,12.794,12.66,12.768,900000.0
2007-03-07 10:45:00,12.779,12.825,12.676,12.758,350000.0
2007-03-07 10:47:00,12.776,12.813,12.676,12.676,350000.0
2007-03-07 10:49:00,12.829,12.829,12.68,12.693,600000.0
2007-03-07 10:50:00,12.78,12.837,12.705,12.705,800000.0
2007-03-07 10:51:00,12.764,12.812,12.688,12.798,550000.0
2007-03-07 10:53:00,12.722,12.809,12.675,12.726,500000.0
2007-03-07 10:54:00,12.774,12.774,12.661,12.768,400000.0
2007-03-07 10:55:00,12.768,12.837,12.677,12.794,800000.0
2007-03-07 10:56:00,12.789,12.871,12.708,12.829,400000.0
2007-03-07 10:57:00,12.78,12.829,12.709,12.793,450000.0
2007-03-07 10:58:00,12.72,12.806,12.674,12.749,350000.0
2007-03-07 11:00:00,12.732,12.817,12.678,12.747,350000.0
2007-03-07 11:01:00,12.724,12.836,12.706,12.798,500000.0
2007-03-07 11:02:00,12.84,12.84,12.701,12.767,400000.0
2007-03-07 11:03:00,12.774,12.854,12.713,12.763,550000.0
2007-03-07 11:04:00,12.866,12.866,12.772,12.861,400000.0
2007-03-07 11:05:00,12.725,12.866,12.725,12.738,550000.0
2007-03-07 11:06:00,12.812,12.843,12.717,12.717,350000.0
2007-03-07 11:07:00,12.787,12.821,12.715,12.821,450000.0
2007-03-07 11:08:00,12.752,12.851,12.726,12.851,350000.0
2007-03-07 11:09:00,12.823,12.823,12.705,12.81,500000.0
2007-03-07 11:10:00,12.72,12.879,12.72,12.796,400000.0
2007-03-07 11:11:00,12.832,12.847,12.7,12.806,350000.0
2007-03-07 11:12:00,12.82,12.828,12.721,12.803,550000.0
2007-03-07 11:13:00,12.815,12.869,12.745,12.869,500000.0
2007-03-07 11:14:00,12.754,12.828,12.703,12.828,400000.0
2007-03-07 11:15:00,12.713,12.824,12.686,12.726,400000.0
2007-03-07 11:16:00,12.725,12.806,12.703,12.806,500000.0
2007-03-07 11:18:00,12.758,12.817,12.758,12.788,350000.0
2007-03-07 11:19:00,12.749,12.83,12.696,12.83,550000.0
2007-03-07 11:20:00,12.798,12.841,12.7,12.732,400000.0
2007-03-07 11:21:00,12.827,12.827,12.7,12.807,450000.0
2007-03-07 11:22:00,12.809,12.818,12.672,12.675,400000.0
2007-03-07 11:23:00,12.687,12.843,12.687,12.725,500000.0
2007-03-07 11:24:00,12.763,12.841,12.7,12.81,550000.0
2007-03-07 11:25:00,12.743,12.843,12.728,12.728,550000.0
2007-03-07 11:26:00,12.808,12.843,12.716,12.843,400000.0
2007-03-07 11:27:00,12.749,12.861,12.749,12.861,500000.0
2007-03-07 11:28:00,12.747,12.824,12.727,12.824,350000.0
2007-03-07 11:29:00,12.771,12.851,12.743,12.771,500000.0
2007-03-07 11:30:00,12.853,12.858,12.738,12.738,500000.0
2007-03-07 11:31:00,12.843,12.876,12.777,12.83,350000.0
2007-03-07 11:32:00,12.792,12.818,12.686,12.686,450000.0
2007-03-07 11:33:00,12.69,12.819,12.675,12.777,350000.0
2007-03-07 11:34:00,12.818,12.856,12.767,12.828,450000.0
2007-03-07 11:35:00,12.823,12.854,12.712,12.786,450000.0
2007-03-07 11:36:00,12.754,12.854,12.71,12.77,550000.0
2007-03-07 11:38:00,12.807,12.824,12.73,12.824,400000.0
2007-03-07 11:39:00,12.782,12.858,12.736,12.758,350000.0
2007-03-07 11:40:00,12.765,12.873,12.733,12.809,400000.0
2007-03-07 11:41:00,12.746,12.828,12.746,12.785,350000.0
2007-03-07 11:42:00,12.731,12.863,12.731,12.857,350000.0
2007-03-07 11:43:00,12.894,12.894,12.776,12.873,350000.0
2007-03-07 11:44:00,12.854,12.855,12.729,12.82,450000.0
2007-03-07 11:45:00,12.766,12.853,12.75,12.847,550000.0
2007-03-07 11:46:00,12.842,12.893,12.744,12.769,400000.0
2007-03-07 11:47:00,12.792,12.849,12.706,12.82,500000.0
2007-03-07 11:48:00,12.82,12.849,12.761,12.841,400000.0
2007-03-07 11:49:00,12.827,12.905,12.766,12.834,350000.0
2007-03-07 11:50:00,12.825,12.845,12.733,12.841,350000.0
2007-03-07 11:51:00,12.707,12.867,12.707,12.867,450000.0
2007-03-07 11:52:00,12.813,12.892,12.774,12.887,450000.0
2007-03-07 11:53:00,12.748,12.887,12.748,12.8,400000.0
2007-03-07 11:54:00,12.899,12.899,12.748,12.821,550000.0
2007-03-07 11:55:00,12.865,12.927,12.806,12.905,350000.0
2007-03-07 11:56:00,12.826,12.908,12.826,12.837,350000.0
2007-03-07 11:57:00,12.911,12.944,12.827,12.86,450000.0
2007-03-07 11:58:00,12.851,12.883,12.741,12.781,350000.0
2007-03-07 11:59:00,12.885,12.915,12.767,12.813,450000.0
2007-03-07 12:00:00,12.852,12.876,12.783,12.783,350000.0
2007-03-07 12:01:00,12.904,12.904,12.787,12.805,500000.0
2007-03-07 12:02:00,12.9,12.935,12.8,12.8,400000.0
2007-03-07 12:03:00,12.818,12.935,12.818,12.874,550000.0
2007-03-07 12:04:00,12.841,12.918,12.798,12.798,350000.0
2007-03-07 12:05:00,12.876,12.914,12.781,12.824,350000.0
2007-03-07 12:06:00,12.899,12.908,12.838,12.898,350000.0
2007-03-07 12:07:00,12.901,12.901,12.759,12.818,450000.0
2007-03-07 12:08:00,12.886,12.924,12.817,12.924,450000.0
2007-03-07 12:09:00,12.807,12.933,12.807,12.829,350000.0
2007-03-07 12:10:00,12.868,12.917,12.81,12.855,400000.0
2007-03-07 12:11:00,12.833,12.869,12.764,12.797,500000.0
2007-03-07 12:12:00,12.771,12.903,12.766,12.774,350000.0
2007-03-07 12:13:00,12.845,12.909,12.79,12.865,400000.0
2007-03-07 12:14:00,12.904,12.959,12.814,12.817,550000.0
2007-03-07 12:15:00,12.843,12.922,12.826,12.849,400000.0
2007-03-07 12:16:00,12.834,12.905,12.781,12.831,400000.0
2007-03-07 12:17:00,12.877,12.916,12.854,12.904,400000.0
2007-03-07 12:18:00,12.882,12.882,12.79,12.79,450000.0
2007-03-07 12:19:00,12.823,12.893,12.753,12.774,450000.0
2007-03-07 12:20:00,12.803,12.882,12.742,12.801,500000.0
2007-03-07 12:21:00,12.858,12.912,12.796,12.869,500000.0
2007-03-07 12:22:00,12.893,12.895,12.781,12.849,400000.0
2007-03-07 12:23:00,12.878,12.902,12.773,12.784,400000.0
2007-03-07 12:24:00,12.91,12.91,12.801,12.878,600000.0
2007-03-07 12:25:00,12.885,12.885,12.769,12.867,450000.0
2007-03-07 12:26:00,12.864,12.864,12.744,12.798,450000.0
2007-03-07 12:27:00,12.865,12.89,12.786,12.862,550000.0
2007-03-07 12:28:00,12.86,12.915,12.769,12.83,500000.0
2007-03-07 12:29:00,12.882,12.927,12.779,12.78,500000.0
2007-03-07 12:30:00,12.791,12.901,12.782,12.901,450000.0
2007-03-07 12:31:00,12.853,12.855,12.779,12.838,350000.0
2007-03-07 12:32:00,12.751,12.881,12.751,12.849,500000.0
2007-03-07 12:33:00,12.899,12.906,12.743,12.877,450000.0
2007-03-07 12:34:00,12.771,12.887,12.759,12.759,450000.0
2007-03-07 12:35:00,12.888,12.89,12.75,12.75,350000.0
2007-03-07 12:36:00,12.88,12.88,12.75,12.873,350000.0
2007-03-07 12:37:00,12.899,12.899,12.786,12.792,500000.0
2007-03-07 12:38:00,12.852,12.886,12.742,12.829,450000.0
2007-03-07 12:39:00,12.876,12.9,12.759,12.857,450000.0
2007-03-07 12:40:00,12.838,12.891,12.78,12.823,450000.0
2007-03-07 12:41:00,12.86,12.888,12.773,12.888,450000.0
2007-03-07 12:42:00,12.784,12.919,12.784,12.867,550000.0
2007-03-07 12:43:00,12.845,12.891,12.787,12.799,500000.0
2007-03-07 12:44:00,12.854,12.9,12.768,12.778,450000.0
2007-03-07 12:45:00,12.817,12.9,12.766,12.818,400000.0
2007-03-07 12:46:00,12.778,12.92,12.778,12.782,500000.0
2007-03-07 12:47:00,12.811,12.903,12.76,12.808,350000.0
2007-03-07 12:48:00,12.772,12.864,12.733,12.864,550000.0
2007-03-07 12:49:00,12.842,12.924,12.809,12.819,450000.0
2007-03-07 12:50:00,12.836,12.903,12.781,12.794,400000.0
2007-03-07 12:51:00,12.791,12.915,12.782,12.901,500000.0
2007-03-07 12:52:00,12.826,12.922,12.811,12.883,500000.0
2007-03-07 12:53:00,12.772,12.872,12.768,12.872,500000.0
2007-03-07 12:54:00,12.887,12.887,12.75,12.826,450000.0
2007-03-07 12:55:00,12.817,12.9,12.757,12.9,450000.0
2007-03-07 12:56:00,12.88,12.918,12.786,12.815,450000.0
2007-03-07 12:57:00,12.881,12.928,12.777,12.777,400000.0
2007-03-07 12:58:00,12.797,12.878,12.727,12.77,400000.0
2007-03-07 12:59:00,12.812,12.849,12.728,12.848,450000.0
2007-03-07 13:00:00,12.851,12.864,12.721,12.778,500000.0
2007-03-07 13:01:00,12.749,12.889,12.749,12.811,400000.0
2007-03-07 13:02:00,12.743,12.869,12.741,12.815,400000.0
2007-03-07 13:03:00,12.799,12.862,12.742,12.742,450000.0
2007-03-07 13:04:00,12.805,12.876,12.747,12.753,450000.0
2007-03-07 13:05:00,12.725,12.841,12.725,12.841,400000.0
2007-03-07 13:06:00,12.863,12.863,12.702,12.796,450000.0
2007-03-07 13:07:00,12.831,12.831,12.686,12.757,500000.0
2007-03-07 13:08:00,12.739,12.822,12.717,12.717,400000.0
2007-03-07 13:09:00,12.85,12.859,12.731,12.751,450000.0
2007-03-07 13:10:00,12.804,12.821,12.699,12.728,500000.0
2007-03-07 13:11:00,12.752,12.848,12.752,12.832,400000.0
2007-03-07 13:12:00,12.871,12.871,12.757,12.76,550000.0
2007-03-07 13:13:00,12.885,12.885,12.746,12.836,450000.0
2007-03-07 13:14:00,12.732,12.879,12.732,12.852,350000.0
2007-03-07 13:15:00,12.799,12.892,12.739,12.848,400000.0
2007-03-07 13:16:00,12.848,12.848,12.724,12.827,350000.0
2007-03-07 13:17:00,12.865,12.883,12.784,12.846,450000.0
2007-03-07 13:18:00,12.684,12.87,12.684,12.853,400000.0
2007-03-07 13:19:00,12.783,12.873,12.75,12.782,400000.0
2007-03-07 13:20:00,12.779,12.834,12.741,12.79,500000.0
2007-03-07 13:21:00,12.714,12.826,12.703,12.703,350000.0
2007-03-07 13:22:00,12.721,12.842,12.703,12.749,400000.0
2007-03-07 13:23:00,12.774,12.849,12.69,12.701,350000.0
2007-03-07 13:24:00,12.813,12.867,12.758,12.783,450000.0
2007-03-07 13:25:00,12.853,12.863,12.769,12.863,350000.0
2007-03-07 13:26:00,12.787,12.877,12.722,12.779,550000.0
2007-03-07 13:27:00,12.772,12.854,12.765,12.831,500000.0
2007-03-07 13:28:00,12.828,12.874,12.739,12.779,400000.0
2007-03-07 13:29:00,12.854,12.854,12.697,12.813,350000.0
2007-03-07 13:30:00,12.854,12.854,12.741,12.756,450000.0
2007-03-07 13:31:00,12.728,12.849,12.728,12.843,450000.0
2007-03-07 13:32:00,12.784,12.876,12.739,12.739,500000.0
2007-03-07 13:33:00,12.778,12.847,12.732,12.771,350000.0
2007-03-07 13:34:00,12.715,12.895,12.715,12.779,350000.0
2007-03-07 13:35:00,12.813,12.853,12.745,12.745,400000.0
2007-03-07 13:36:00,12.784,12.858,12.723,12.816,450000.0
2007-03-07 13:37:00,12.746,12.826,12.744,12.817,350000.0
2007-03-07 13:38:00,12.761,12.829,12.699,12.81,400000.0
2007-03-07 13:39:00,12.787,12.838,12.737,12.822,500000.0
2007-03-07 13:40:00,12.834,12.866,12.748,12.856,350000.0
2007-03-07 13:41:00,12.742,12.847,12.741,12.831,400000.0
2007-03-07 13:42:00,12.824,12.839,12.751,12.804,350000.0
2007-03-07 13:43:00,12.805,12.817,12.669,12.799,500000.0
2007-03-07 13:44:00,12.738,12.865,12.71,12.79,350000.0
2007-03-07 13:45:00,12.775,12.902,12.766,12.851,400000.0
2007-03-07 13:46:00,12.765,12.834,12.72,12.762,450000.0
2007-03-07 13:47:00,12.77,12.847,12.77,12.847,150000.0
2007-03-07 13:48:00,12.849,12.879,12.76,12.808,400000.0
2007-03-07 13:49:00,12.699,12.836,12.699,12.791,350000.0
2007-03-07 13:51:00,12.831,12.859,12.739,12.739,350000.0
2007-03-07 13:52:00,12.839,12.85,12.723,12.829,350000.0
2007-03-07 13:53:00,12.757,12.862,12.722,12.784,450000.0
2007-03-07 13:54:00,12.822,12.882,12.759,12.859,400000.0
2007-03-07 13:55:00,12.814,12.859,12.775,12.811,350000.0
2007-03-07 13:58:00,12.743,12.889,12.743,12.836,550000.0
2007-03-07 13:59:00,12.755,12.84,12.725,12.725,400000.0
2007-03-07 14:00:00,12.757,12.814,12.692,12.744,450000.0
2007-03-07 14:01:00,12.712,12.855,12.703,12.855,600000.0
2007-03-07 14:02:00,12.882,12.89,12.767,12.836,450000.0
2007-03-07 14:03:00,12.872,12.878,12.79,12.853,400000.0
2007-03-07 14:04:00,12.777,12.896,12.744,12.89,500000.0
2007-03-07 14:05:00,12.838,12.88,12.838,12.88,100000.0
2007-03-07 14:06:00,12.858,12.908,12.804,12.875,500000.0
2007-03-07 14:07:00,12.78,12.887,12.75,12.869,600000.0
2007-03-07 14:08:00,12.842,12.912,12.804,12.842,500000.0
2007-03-07 14:09:00,12.739,12.836,12.71,12.766,700000.0
2007-03-07 14:10:00,12.738,12.856,12.736,12.776,700000.0
2007-03-07 14:11:00,12.8,12.875,12.722,12.875,650000.0
2007-03-07 14:12:00,12.892,12.919,12.789,12.863,600000.0
2007-03-07 14:13:00,12.894,12.894,12.734,12.771,650000.0
2007-03-07 14:14:00,12.785,12.933,12.77,12.778,900000.0
2007-03-07 14:15:00,12.745,12.914,12.745,12.814,650000.0
2007-03-07 14:16:00,12.811,12.925,12.811,12.858,600000.0
2007-03-07 14:17:00,12.852,12.869,12.775,12.808,550000.0
2007-03-07 14:18:00,12.777,12.869,12.755,12.86,400000.0
2007-03-07 14:19:00,12.742,12.894,12.742,12.858,700000.0
2007-03-07 14:20:00,12.745,12.848,12.744,12.78,550000.0
2007-03-07 14:21:00,12.778,12.863,12.699,12.743,900000.0
2007-03-07 14:22:00,12.833,12.896,12.745,12.882,700000.0
2007-03-07 14:23:00,12.797,12.883,12.797,12.821,500000.0
2007-03-07 14:24:00,12.885,12.921,12.753,12.893,600000.0
2007-03-07 14:25:00,12.837,12.865,12.78,12.825,550000.0
2007-03-07 14:26:00,12.828,12.896,12.763,12.809,450000.0
2007-03-07 14:27:00,12.863,12.916,12.74,12.907,850000.0
2007-03-07 14:28:00,12.834,12.907,12.77,12.822,550000.0
2007-03-07 14:29:00,12.776,12.904,12.769,12.841,550000.0
2007-03-07 14:30:00,12.824,12.915,12.788,12.788,600000.0
2007-03-07 14:31:00,12.808,12.943,12.802,12.887,600000.0
2007-03-07 14:32:00,12.868,12.9,12.797,12.833,650000.0
2007-03-07 14:33:00,12.85,12.927,12.777,12.843,500000.0
2007-03-07 14:34:00,12.895,12.972,12.826,12.826,650000.0
2007-03-07 14:35:00,12.885,12.897,12.756,12.756,450000.0
2007-03-07 14:36:00,12.875,12.932,12.814,12.918,500000.0
2007-03-07 14:37:00,12.834,12.948,12.817,12.948,700000.0
2007-03-07 14:38:00,12.852,12.969,12.852,12.923,600000.0
2007-03-07 14:39:00,12.917,12.917,12.745,12.797,650000.0
2007-03-07 14:40:00,12.873,12.933,12.826,12.916,650000.0
2007-03-07 14:41:00,12.857,12.975,12.84,12.909,650000.0
2007-03-07 14:42:00,12.821,12.904,12.763,12.891,500000.0
2007-03-07 14:43:00,12.919,12.947,12.816,12.904,750000.0
2007-03-07 14:44:00,12.813,12.916,12.785,12.916,600000.0
2007-03-07 14:45:00,12.917,12.936,12.842,12.932,500000.0
2007-03-07 14:46:00,12.938,12.985,12.869,12.9,450000.0
2007-03-07 14:47:00,12.924,12.984,12.85,12.866,400000.0
2007-03-07 14:48:00,12.935,13.023,12.827,12.916,700000.0
2007-03-07 14:49:00,12.912,12.956,12.807,12.822,650000.0
2007-03-07 14:50:00,12.833,12.912,12.787,12.787,400000.0
2007-03-07 14:51:00,12.919,12.957,12.831,12.903,500000.0
2007-03-07 14:52:00,12.948,12.961,12.84,12.89,650000.0
2007-03-07 14:53:00,12.835,12.918,12.809,12.865,600000.0
2007-03-07 14:54:00,12.869,12.981,12.814,12.866,750000.0
2007-03-07 14:55:00,12.938,13.005,12.828,12.828,750000.0
2007-03-07 14:56:00,12.916,12.975,12.831,12.945,700000.0
2007-03-07 14:57:00,12.96,12.963,12.859,12.951,550000.0
2007-03-07 14:58:00,12.898,12.969,12.858,12.885,600000.0
2007-03-07 14:59:00,12.926,12.976,12.839,12.976,600000.0
2007-03-07 15:00:00,12.914,12.985,12.847,12.882,850000.0
2007-03-07 15:01:00,12.917,12.937,12.798,12.928,950000.0
2007-03-07 15:02:00,12.881,12.999,12.844,12.934,450000.0
2007-03-07 15:03:00,12.942,12.982,12.825,12.967,700000.0
2007-03-07 15:04:00,12.86,12.944,12.817,12.847,800000.0
2007-03-07 15:05:00,12.86,13.016,12.86,12.903,700000.0
2007-03-07 15:06:00,12.949,12.995,12.938,12.938,450000.0
2007-03-07 15:07:00,12.875,12.979,12.842,12.936,500000.0
2007-03-07 15:08:00,12.93,12.99,12.842,12.949,650000.0
2007-03-07 15:09:00,12.953,12.953,12.813,12.855,700000.0
2007-03-07 15:10:00,12.862,12.989,12.831,12.873,500000.0
2007-03-07 15:11:00,12.872,13.004,12.852,12.861,650000.0
2007-03-07 15:12:00,12.914,12.95,12.857,12.912,400000.0
2007-03-07 15:13:00,12.935,12.959,12.853,12.959,500000.0
2007-03-07 15:14:00,12.909,12.97,12.854,12.854,450000.0
2007-03-07 15:15:00,12.955,12.981,12.844,12.895,500000.0
2007-03-07 15:16:00,12.803,12.951,12.803,12.869,250000.0
2007-03-07 15:17:00,12.921,12.975,12.86,12.92,750000.0
2007-03-07 15:18:00,12.819,12.958,12.819,12.887,550000.0
2007-03-07 15:19:00,12.928,12.948,12.849,12.9,550000.0
2007-03-07 15:20:00,12.895,12.931,12.814,12.931,500000.0
2007-03-07 15:21:00,12.861,12.939,12.804,12.939,400000.0
2007-03-07 15:22:00,12.909,12.946,12.83,12.897,700000.0
2007-03-07 15:23:00,12.891,12.943,12.857,12.922,500000.0
2007-03-07 15:24:00,12.807,12.906,12.807,12.838,850000.0
2007-03-07 15:25:00,12.937,12.937,12.832,12.895,400000.0
2007-03-07 15:26:00,12.783,12.91,12.783,12.792,550000.0
2007-03-07 15:27:00,12.794,12.868,12.734,12.81,750000.0
2007-03-07 15:28:00,12.818,12.907,12.779,12.779,500000.0
2007-03-07 15:29:00,12.879,12.879,12.771,12.867,450000.0
2007-03-07 15:30:00,12.866,12.883,12.776,12.795,600000.0
2007-03-07 15:31:00,12.773,12.876,12.713,12.82,950000.0
2007-03-07 15:32:00,12.743,12.831,12.727,12.826,600000.0
2007-03-07 15:33:00,12.805,12.814,12.709,12.762,650000.0
2007-03-07 15:34:00,12.862,12.923,12.735,12.743,550000.0
2007-03-07 15:35:00,12.794,12.903,12.766,12.819,500000.0
2007-03-07 15:36:00,12.811,12.883,12.733,12.83,700000.0
2007-03-07 15:37:00,12.749,12.876,12.732,12.845,500000.0
2007-03-07 15:38:00,12.789,12.878,12.755,12.784,600000.0
2007-03-07 15:39:00,12.882,12.882,12.746,12.746,450000.0
2007-03-07 15:40:00,12.814,12.885,12.757,12.844,700000.0
2007-03-07 15:41:00,12.852,12.899,12.779,12.855,600000.0
2007-03-07 15:42:00,12.868,12.874,12.748,12.783,650000.0
2007-03-07 15:43:00,12.887,12.89,12.729,12.747,850000.0
2007-03-07 15:44:00,12.871,12.877,12.757,12.872,450000.0
2007-03-07 15:45:00,12.87,12.87,12.752,12.862,600000.0
2007-03-07 15:46:00,12.773,12.868,12.753,12.77,600000.0
2007-03-07 15:47:00,12.878,12.892,12.739,12.812,750000.0
2007-03-07 15:48:00,12.843,12.866,12.767,12.827,500000.0
2007-03-07 15:49:00,12.774,12.887,12.733,12.757,600000.0
2007-03-07 15:50:00,12.8,12.894,12.769,12.884,800000.0
2007-03-07 15:51:00,12.793,12.928,12.752,12.766,550000.0
2007-03-07 15:52:00,12.746,12.873,12.744,12.826,550000.0
2007-03-07 15:53:00,12.821,12.855,12.699,12.779,800000.0
2007-03-07 15:54:00,12.797,12.81,12.688,12.81,500000.0
2007-03-07 15:55:00,12.717,12.88,12.716,12.716,650000.0
2007-03-07 15:56:00,12.819,12.869,12.68,12.794,550000.0
2007-03-07 15:57:00,12.802,12.817,12.691,12.756,750000.0
2007-03-07 15:58:00,12.737,12.856,12.715,12.856,750000.0
2007-03-07 15:59:00,12.761,12.827,12.713,12.734,700000.0
2007-03-07 16:00:00,12.794,12.859,12.684,12.857,700000.0
2007-03-07 16:01:00,12.84,12.84,12.705,12.734,600000.0
2007-03-07 16:02:00,12.759,12.907,12.753,12.816,750000.0
2007-03-07 16:03:00,12.807,12.861,12.731,12.758,650000.0
2007-03-07 16:04:00,12.702,12.868,12.702,12.796,600000.0
2007-03-07 16:05:00,12.794,12.831,12.764,12.831,400000.0
2007-03-07 16:06:00,12.706,12.816,12.673,12.772,350000.0
2007-03-07 16:07:00,12.73,12.864,12.729,12.732,600000.0
2007-03-07 16:08:00,12.685,12.787,12.685,12.728,600000.0
2007-03-07 16:09:00,12.715,12.825,12.666,12.809,450000.0
2007-03-07 16:10:00,12.798,12.842,12.71,12.818,550000.0
2007-03-07 16:11:00,12.684,12.817,12.684,12.685,650000.0
2007-03-07 16:12:00,12.733,12.779,12.691,12.715,400000.0
2007-03-07 16:13:00,12.677,12.855,12.677,12.745,800000.0
2007-03-07 16:14:00,12.817,12.817,12.671,12.735,600000.0
2007-03-07 16:15:00,12.812,12.812,12.65,12.795,450000.0
2007-03-07 16:16:00,12.736,12.82,12.687,12.793,750000.0
2007-03-07 16:17:00,12.814,12.825,12.701,12.701,600000.0
2007-03-07 16:18:00,12.756,12.842,12.71,12.812,450000.0
2007-03-07 16:19:00,12.856,12.856,12.706,12.706,400000.0
2007-03-07 16:20:00,12.83,12.849,12.728,12.759,650000.0
2007-03-07 16:21:00,12.745,12.846,12.708,12.763,600000.0
2007-03-07 16:22:00,12.783,12.808,12.705,12.731,650000.0
2007-03-07 16:23:00,12.696,12.822,12.691,12.822,650000.0
2007-03-07 16:24:00,12.71,12.849,12.71,12.834,800000.0
2007-03-07 16:25:00,12.772,12.81,12.727,12.81,350000.0
2007-03-07 16:26:00,12.753,12.788,12.646,12.661,900000.0
2007-03-07 16:27:00,12.644,12.796,12.621,12.759,550000.0
2007-03-07 16:28:00,12.709,12.828,12.709,12.803,650000.0
2007-03-07 16:29:00,12.675,12.789,12.675,12.685,350000.0
2007-03-07 16:30:00,12.68,12.774,12.621,12.736,700000.0
2007-03-07 16:31:00,12.704,12.796,12.664,12.716,700000.0
2007-03-07 16:32:00,12.798,12.8,12.683,12.8,350000.0
2007-03-07 16:33:00,12.794,12.794,12.677,12.714,450000.0
2007-03-07 16:34:00,12.731,12.821,12.695,12.733,550000.0
2007-03-07 16:35:00,12.784,12.801,12.64,12.695,800000.0
2007-03-07 16:36:00,12.834,12.858,12.699,12.754,900000.0
2007-03-07 16:37:00,12.818,12.847,12.713,12.749,650000.0
2007-03-07 16:38:00,12.659,12.773,12.645,12.757,650000.0
2007-03-07 16:39:00,12.78,12.817,12.73,12.817,650000.0
2007-03-07 16:40:00,12.711,12.807,12.681,12.734,550000.0
2007-03-07 16:41:00,12.793,12.834,12.733,12.745,550000.0
2007-03-07 16:42:00,12.737,12.849,12.703,12.816,700000.0
2007-03-07 16:43:00,12.706,12.834,12.706,12.749,500000.0
2007-03-07 16:44:00,12.835,12.835,12.698,12.717,500000.0
2007-03-07 16:45:00,12.727,12.848,12.727,12.785,600000.0
2007-03-07 16:46:00,12.87,12.87,12.742,12.742,500000.0
2007-03-07 16:47:00,12.733,12.851,12.713,12.763,700000.0
2007-03-07 16:48:00,12.826,12.86,12.743,12.814,600000.0
2007-03-07 16:49:00,12.884,12.893,12.768,12.768,500000.0
2007-03-07 16:50:00,12.814,12.891,12.767,12.767,250000.0
2007-03-07 16:51:00,12.869,12.88,12.727,12.76,600000.0
2007-03-07 16:52:00,12.791,12.892,12.791,12.838,600000.0
2007-03-07 16:53:00,12.795,12.892,12.747,12.771,750000.0
2007-03-07 16:54:00,12.778,12.87,12.742,12.742,500000.0
2007-03-07 16:55:00,12.837,12.899,12.752,12.829,800000.0
2007-03-07 16:56:00,12.793,12.901,12.749,12.749,700000.0
2007-03-07 16:57:00,12.819,12.866,12.744,12.757,700000.0
2007-03-07 16:58:00,12.837,12.898,12.777,12.836,700000.0
2007-03-07 16:59:00,12.793,12.858,12.76,12.767,500000.0
2007-03-07 17:00:00,12.87,12.87,12.762,12.866,500000.0
2007-03-07 17:01:00,12.894,12.94,12.792,12.836,700000.0
2007-03-07 17:02:00,12.807,12.87,12.807,12.844,500000.0
2007-03-07 17:03:00,12.787,12.899,12.757,12.893,800000.0
2007-03-07 17:04:00,12.81,12.904,12.783,12.904,500000.0
2007-03-07 17:05:00,12.919,12.919,12.81,12.867,750000.0
2007-03-07 17:06:00,12.906,12.906,12.734,12.832,450000.0
2007-03-07 17:07:00,12.848,12.892,12.768,12.811,650000.0
2007-03-07 17:08:00,12.738,12.902,12.738,12.813,800000.0
2007-03-07 17:09:00,12.776,12.878,12.752,12.807,550000.0
2007-03-07 17:10:00,12.873,12.922,12.778,12.861,550000.0
2007-03-07 17:11:00,12.932,12.934,12.8,12.8,550000.0
2007-03-07 17:12:00,12.82,12.919,12.765,12.815,850000.0
2007-03-07 17:13:00,12.819,12.884,12.758,12.884,700000.0
2007-03-07 17:14:00,12.83,12.912,12.782,12.884,800000.0
2007-03-07 17:15:00,12.824,12.935,12.795,12.855,400000.0
2007-03-07 17:16:00,12.822,12.906,12.773,12.835,650000.0
2007-03-07 17:17:00,12.762,12.913,12.762,12.856,350000.0
2007-03-07 17:18:00,12.875,12.895,12.796,12.895,400000.0
2007-03-07 17:19:00,12.803,12.907,12.793,12.879,450000.0
2007-03-07 17:20:00,12.876,12.954,12.83,12.924,500000.0
2007-03-07 17:21:00,12.895,12.934,12.792,12.934,350000.0
2007-03-07 17:22:00,12.834,12.947,12.834,12.933,500000.0
2007-03-07 17:23:00,12.856,12.925,12.801,12.915,800000.0
2007-03-07 17:24:00,12.941,12.953,12.796,12.796,450000.0
2007-03-07 17:25:00,12.866,12.94,12.814,12.94,500000.0
2007-03-07 17:26:00,12.807,12.902,12.793,12.862,600000.0
2007-03-07 17:27:00,12.903,12.906,12.816,12.906,450000.0
2007-03-07 17:28:00,12.923,12.934,12.805,12.808,800000.0
2007-03-07 17:29:00,12.821,12.942,12.821,12.885,700000.0
2007-03-07 17:30:00,12.837,12.997,12.837,12.88,900000.0
2007-03-07 17:31:00,12.897,12.942,12.813,12.909,700000.0
2007-03-07 17:32:00,12.921,13.001,12.836,12.929,500000.0
2007-03-07 17:33:00,12.909,12.951,12.82,12.927,550000.0
2007-03-07 17:34:00,12.909,12.96,12.804,12.864,600000.0
2007-03-07 17:35:00,12.892,12.965,12.845,12.924,650000.0
2007-03-07 17:36:00,12.932,12.965,12.81,12.951,600000.0
2007-03-07 17:37:00,12.948,12.963,12.834,12.909,750000.0
2007-03-07 17:38:00,12.859,12.928,12.823,12.833,700000.0
2007-03-07 17:39:00,12.924,12.924,12.804,12.831,450000.0
2007-03-07 17:40:00,12.86,12.977,12.836,12.957,600000.0
2007-03-07 17:41:00,12.824,12.961,12.824,12.961,500000.0
2007-03-07 17:42:00,12.905,12.948,12.786,12.82,800000.0
2007-03-07 17:43:00,12.956,12.957,12.823,12.949,650000.0
2007-03-07 17:44:00,12.96,13.002,12.874,12.943,500000.0
2007-03-07 17:45:00,12.885,13.022,12.858,12.985,750000.0
2007-03-07 17:46:00,12.991,13.025,12.91,12.972,400000.0
2007-03-07 17:47:00,13.002,13.053,12.904,12.932,750000.0
2007-03-07 17:48:00,12.924,12.996,12.88,12.996,600000.0
2007-03-07 17:49:00,12.938,12.996,12.836,12.959,450000.0
2007-03-07 17:50:00,12.966,13.003,12.883,12.883,750000.0
2007-03-07 17:51:00,12.872,12.955,12.786,12.897,950000.0
2007-03-07 17:52:00,12.943,12.968,12.809,12.837,550000.0
2007-03-07 17:53:00,12.857,13.033,12.857,12.901,850000.0
2007-03-07 17:54:00,12.869,12.974,12.825,12.974,500000.0
2007-03-07 17:55:00,12.877,13.022,12.877,12.955,550000.0
2007-03-07 17:56:00,12.848,12.942,12.806,12.931,550000.0
2007-03-07 17:57:00,12.938,12.989,12.893,12.938,550000.0
2007-03-07 17:58:00,12.928,12.951,12.875,12.942,650000.0
2007-03-07 17:59:00,12.839,12.973,12.812,12.867,450000.0
2007-03-07 18:00:00,12.878,12.986,12.869,12.93,350000.0
2007-03-07 18:01:00,12.859,12.932,12.762,12.799,800000.0
2007-03-07 18:02:00,12.826,12.92,12.791,12.812,700000.0
2007-03-07 18:03:00,12.859,12.953,12.843,12.843,550000.0
2007-03-07 18:04:00,12.921,12.921,12.747,12.881,500000.0
2007-03-07 18:05:00,12.8,12.913,12.748,12.905,700000.0
2007-03-07 18:06:00,12.896,12.935,12.786,12.786,800000.0
2007-03-07 18:07:00,12.914,12.914,12.766,12.887,500000.0
2007-03-07 18:08:00,12.842,12.911,12.834,12.865,400000.0
2007-03-07 18:09:00,12.844,12.896,12.769,12.873,500000.0
2007-03-07 18:10:00,12.872,12.914,12.842,12.891,400000.0
2007-03-07 18:11:00,12.826,12.886,12.754,12.866,550000.0
2007-03-07 18:12:00,12.888,12.933,12.791,12.791,500000.0
2007-03-07 18:13:00,12.916,12.925,12.79,12.8,500000.0
2007-03-07 18:14:00,12.801,12.926,12.801,12.916,400000.0
2007-03-07 18:15:00,12.941,12.941,12.787,12.907,500000.0
2007-03-07 18:16:00,12.79,12.97,12.79,12.806,600000.0
2007-03-07 18:17:00,12.93,12.946,12.812,12.885,300000.0
2007-03-07 18:18:00,12.858,12.908,12.783,12.799,650000.0
2007-03-07 18:19:00,12.872,12.88,12.809,12.86,350000.0
2007-03-07 18:20:00,12.791,12.881,12.763,12.867,500000.0
2007-03-07 18:21:00,12.825,12.884,12.762,12.858,750000.0
2007-03-07 18:22:00,12.809,12.945,12.809,12.838,550000.0
2007-03-07 18:23:00,12.93,12.94,12.799,12.917,500000.0
2007-03-07 18:24:00,12.915,12.937,12.812,12.923,600000.0
2007-03-07 18:25:00,12.852,12.939,12.809,12.835,550000.0
2007-03-07 18:26:00,12.879,12.926,12.796,12.925,750000.0
2007-03-07 18:27:00,12.8,12.9,12.745,12.9,400000.0
2007-03-07 18:28:00,12.894,12.894,12.786,12.887,400000.0
2007-03-07 18:29:00,12.818,12.921,12.805,12.921,550000.0
2007-03-07 18:30:00,12.889,12.915,12.728,12.885,750000.0
2007-03-07 18:31:00,12.898,12.933,12.826,12.911,500000.0
2007-03-07 18:32:00,12.842,12.902,12.733,12.878,750000.0
2007-03-07 18:33:00,12.893,12.912,12.742,12.772,500000.0
2007-03-07 18:34:00,12.863,12.901,12.764,12.901,650000.0
2007-03-07 18:35:00,12.838,12.924,12.838,12.88,500000.0
2007-03-07 18:36:00,12.78,12.915,12.78,12.886,600000.0
2007-03-07 18:37:00,12.858,12.951,12.796,12.886,750000.0
2007-03-07 18:38:00,12.82,12.917,12.81,12.863,650000.0
2007-03-07 18:39:00,12.924,12.965,12.854,12.914,600000.0
2007-03-07 18:40:00,12.899,12.914,12.786,12.86,450000.0
2007-03-07 18:41:00,12.863,12.914,12.802,12.906,650000.0
2007-03-07 18:42:00,12.872,12.887,12.785,12.853,750000.0
2007-03-07 18:43:00,12.899,12.942,12.79,12.856,750000.0
2007-03-07 18:44:00,12.856,12.926,12.769,12.837,550000.0
2007-03-07 18:45:00,12.877,12.945,12.806,12.908,650000.0
2007-03-07 18:46:00,12.899,12.926,12.808,12.893,500000.0
2007-03-07 18:47:00,12.784,12.924,12.774,12.869,650000.0
2007-03-07 18:48:00,12.884,12.943,12.828,12.911,500000.0
2007-03-07 18:49:00,12.897,12.956,12.828,12.906,450000.0
2007-03-07 18:50:00,12.866,12.962,12.824,12.932,450000.0
2007-03-07 18:51:00,12.866,12.963,12.804,12.844,750000.0
2007-03-07 18:52:00,12.898,12.97,12.829,12.961,700000.0
2007-03-07 18:53:00,12.913,12.964,12.85,12.917,550000.0
2007-03-07 18:54:00,12.838,12.949,12.82,12.875,550000.0
2007-03-07 18:55:00,12.923,12.961,12.79,12.846,600000.0
2007-03-07 18:56:00,12.831,12.951,12.821,12.911,350000.0
2007-03-07 18:57:00,12.863,12.932,12.816,12.932,800000.0
2007-03-07 18:58:00,12.958,12.977,12.842,12.941,700000.0
2007-03-07 18:59:00,12.914,12.924,12.798,12.909,850000.0
2007-03-07 19:00:00,12.931,12.972,12.813,12.964,600000.0
2007-03-07 19:01:00,12.886,12.971,12.846,12.971,600000.0
2007-03-07 19:02:00,12.887,12.967,12.835,12.929,550000.0
2007-03-07 19:03:00,12.916,12.938,12.845,12.938,500000.0
2007-03-07 19:04:00,12.919,12.941,12.776,12.941,450000.0
2007-03-07 19:05:00,12.836,12.967,12.806,12.967,450000.0
2007-03-07 19:06:00,12.962,12.962,12.787,12.869,650000.0
2007-03-07 19:07:00,12.887,12.92,12.785,12.822,650000.0
2007-03-07 19:08:00,12.874,12.972,12.861,12.861,550000.0
2007-03-07 19:09:00,12.835,12.956,12.811,12.903,600000.0
2007-03-07 19:10:00,12.938,12.963,12.874,12.874,550000.0
2007-03-07 19:11:00,12.838,12.94,12.838,12.898,400000.0
2007-03-07 19:12:00,12.833,12.951,12.833,12.905,600000.0
2007-03-07 19:13:00,12.858,12.964,12.816,12.82,500000.0
2007-03-07 19:14:00,12.874,12.967,12.865,12.962,550000.0
2007-03-07 19:15:00,12.859,12.952,12.853,12.899,650000.0
2007-03-07 19:16:00,12.928,12.929,12.843,12.901,450000.0
2007-03-07 19:17:00,12.838,12.938,12.788,12.823,500000.0
2007-03-07 19:18:00,12.826,13.017,12.826,12.939,550000.0
2007-03-07 19:19:00,12.935,12.957,12.835,12.954,650000.0
2007-03-07 19:20:00,12.862,12.96,12.798,12.898,400000.0
2007-03-07 19:21:00,12.879,12.903,12.829,12.89,500000.0
2007-03-07 19:22:00,12.802,12.916,12.769,12.913,750000.0
2007-03-07 19:23:00,12.891,12.909,12.77,12.79,500000.0
2007-03-07 19:24:00,12.903,12.905,12.788,12.905,450000.0
2007-03-07 19:25:00,12.87,12.912,12.778,12.912,500000.0
2007-03-07 19:26:00,12.845,12.908,12.792,12.861,400000.0
2007-03-07 19:27:00,12.892,12.909,12.803,12.803,550000.0
2007-03-07 19:28:00,12.813,12.92,12.769,12.877,450000.0
2007-03-07 19:29:00,12.863,12.922,12.778,12.922,500000.0
2007-03-07 19:30:00,12.942,13.004,12.846,12.848,600000.0
2007-03-07 19:31:00,12.925,12.952,12.869,12.876,500000.0
2007-03-07 19:32:00,12.876,12.956,12.808,12.859,600000.0
2007-03-07 19:33:00,12.867,12.922,12.83,12.922,300000.0
2007-03-07 19:34:00,12.949,12.949,12.81,12.896,550000.0
2007-03-07 19:35:00,12.915,12.989,12.851,12.895,550000.0
2007-03-07 19:36:00,12.842,12.966,12.842,12.966,450000.0
2007-03-07 19:37:00,12.895,12.925,12.858,12.925,250000.0
2007-03-07 19:38:00,12.854,12.943,12.854,12.943,250000.0
2007-03-07 19:39:00,12.86,12.938,12.86,12.909,250000.0
2007-03-07 19:40:00,12.824,12.914,12.824,12.861,250000.0
2007-03-07 19:41:00,12.79,12.955,12.79,12.849,400000.0
2007-03-07 19:42:00,12.961,12.962,12.813,12.926,350000.0
2007-03-07 19:43:00,12.924,12.934,12.802,12.855,550000.0
2007-03-07 19:44:00,12.842,12.964,12.801,12.908,550000.0
2007-03-07 19:45:00,12.825,12.967,12.825,12.879,400000.0
2007-03-07 19:46:00,12.993,12.997,12.9,12.9,400000.0
2007-03-07 19:47:00,12.884,12.955,12.869,12.914,350000.0
2007-03-07 19:48:00,12.919,12.925,12.847,12.861,400000.0
2007-03-07 19:49:00,12.917,12.96,12.816,12.873,300000.0
2007-03-07 19:50:00,12.82,12.948,12.82,12.869,350000.0
2007-03-07 19:51:00,12.936,12.977,12.861,12.935,500000.0
2007-03-07 19:52:00,12.916,12.955,12.797,12.855,700000.0
2007-03-07 19:53:00,12.824,12.96,12.824,12.862,250000.0
2007-03-07 19:54:00,12.848,12.957,12.845,12.845,350000.0
2007-03-07 19:55:00,12.822,12.934,12.822,12.857,500000.0
2007-03-07 19:56:00,12.878,12.953,12.838,12.925,350000.0
2007-03-07 19:57:00,12.82,12.995,12.82,12.881,600000.0
2007-03-07 19:58:00,12.831,12.876,12.827,12.827,250000.0
2007-03-07 19:59:00,12.826,12.934,12.81,12.815,400000.0
2007-03-07 20:00:00,12.934,12.934,12.866,12.886,250000.0
2007-03-07 20:01:00,12.828,12.919,12.826,12.919,400000.0
2007-03-07 20:02:00,12.829,12.944,12.829,12.944,350000.0
2007-03-07 20:03:00,12.944,12.944,12.863,12.863,250000.0
2007-03-07 20:04:00,12.909,12.909,12.807,12.903,350000.0
2007-03-07 20:05:00,12.933,12.966,12.808,12.958,500000.0
2007-03-07 20:06:00,12.887,12.948,12.829,12.941,500000.0
2007-03-07 20:07:00,12.886,12.96,12.842,12.854,400000.0
2007-03-07 20:08:00,12.894,12.946,12.843,12.854,350000.0
2007-03-07 20:09:00,12.945,12.964,12.819,12.921,250000.0
2007-03-07 20:10:00,12.94,12.94,12.85,12.887,350000.0
2007-03-07 20:11:00,12.897,12.979,12.897,12.95,400000.0
2007-03-07 20:12:00,12.954,12.954,12.834,12.942,400000.0
2007-03-07 20:13:00,12.936,12.945,12.868,12.896,250000.0
2007-03-07 20:14:00,12.949,12.99,12.873,12.99,400000.0
2007-03-07 20:15:00,12.847,12.976,12.847,12.901,500000.0
2007-03-07 20:16:00,12.937,12.974,12.827,12.91,400000.0
2007-03-07 20:17:00,12.841,12.976,12.841,12.916,350000.0
2007-03-07 20:18:00,12.855,12.975,12.855,12.883,350000.0
2007-03-07 20:19:00,12.873,12.962,12.822,12.822,500000.0
2007-03-07 20:20:00,12.975,12.985,12.842,12.842,450000.0
2007-03-07 20:21:00,12.971,12.989,12.888,12.989,400000.0
2007-03-07 20:22:00,12.943,12.989,12.863,12.872,400000.0
2007-03-07 20:23:00,12.847,12.957,12.823,12.957,650000.0
2007-03-07 20:24:00,12.938,12.971,12.855,12.971,400000.0
2007-03-07 20:25:00,12.979,13.001,12.855,13.001,350000.0
2007-03-07 20:26:00,12.916,13.003,12.875,13.003,400000.0
2007-03-07 20:27:00,12.987,12.987,12.881,12.96,500000.0
2007-03-07 20:28:00,12.926,13.014,12.926,12.955,400000.0
2007-03-07 20:29:00,12.97,13.014,12.896,12.925,500000.0
2007-03-07 20:30:00,12.914,12.999,12.888,12.924,550000.0
2007-03-07 20:31:00,12.898,13.01,12.859,12.859,350000.0
2007-03-07 20:32:00,12.904,12.991,12.842,12.991,450000.0
2007-03-07 20:33:00,12.971,13.016,12.899,12.992,450000.0
2007-03-07 20:34:00,12.905,13.002,12.905,12.923,400000.0
2007-03-07 20:35:00,12.977,13.015,12.901,13.015,350000.0
2007-03-07 20:37:00,12.993,12.993,12.883,12.919,300000.0
2007-03-07 20:38:00,12.875,12.997,12.852,12.997,550000.0
2007-03-07 20:39:00,12.885,13.019,12.885,12.988,550000.0
2007-03-07 20:40:00,12.901,12.99,12.857,12.99,350000.0
2007-03-07 20:42:00,12.895,13.019,12.885,12.969,400000.0
2007-03-07 20:43:00,12.895,12.975,12.857,12.859,400000.0
2007-03-07 20:44:00,12.937,13.02,12.868,13.003,600000.0
2007-03-07 20:45:00,13.005,13.012,12.89,12.993,550000.0
2007-03-07 20:46:00,12.962,13.011,12.883,13.011,450000.0
2007-03-07 20:47:00,12.864,13.011,12.864,12.962,350000.0
2007-03-07 20:48:00,12.927,13.008,12.889,13.008,550000.0
2007-03-07 20:49:00,12.892,13.001,12.863,12.967,500000.0
2007-03-07 20:50:00,12.952,12.981,12.902,12.98,600000.0
2007-03-07 20:51:00,12.945,13.04,12.896,12.907,700000.0
2007-03-07 20:52:00,12.957,12.969,12.804,12.845,450000.0
2007-03-07 20:53:00,12.953,13.004,12.864,12.919,650000.0
2007-03-07 20:54:00,12.963,12.987,12.865,12.894,450000.0
2007-03-07 20:55:00,12.838,12.958,12.814,12.958,350000.0
2007-03-07 20:56:00,12.939,13.002,12.854,12.915,550000.0
2007-03-07 20:58:00,12.905,13.037,12.876,12.876,550000.0
2007-03-07 20:59:00,12.888,12.979,12.869,12.979,450000.0
2007-03-07 21:00:00,12.926,12.961,12.842,12.842,400000.0
2007-03-07 21:01:00,12.946,12.956,12.828,12.945,200000.0
2007-03-07 21:02:00,12.944,12.974,12.875,12.875,450000.0
2007-03-07 21:03:00,12.98,12.98,12.854,12.874,350000.0
2007-03-07 21:04:00,12.864,12.98,12.851,12.969,500000.0
2007-03-07 21:05:00,12.968,12.97,12.84,12.944,550000.0
2007-03-07 21:06:00,12.935,12.966,12.851,12.966,500000.0
2007-03-07 21:07:00,12.883,12.988,12.853,12.985,500000.0
2007-03-07 21:08:00,12.954,13.013,12.893,12.954,500000.0
2007-03-07 21:09:00,12.902,12.97,12.822,12.88,500000.0
2007-03-07 21:10:00,12.94,12.978,12.844,12.886,950000.0
2007-03-07 21:11:00,12.883,12.95,12.878,12.939,350000.0
2007-03-07 21:12:00,12.961,12.997,12.885,12.967,400000.0
2007-03-07 21:13:00,12.832,12.9,12.832,12.876,300000.0
2007-03-07 21:14:00,12.97,12.984,12.84,12.84,500000.0
2007-03-07 21:15:00,12.993,12.993,12.96,12.966,250000.0
2007-03-07 21:16:00,12.924,12.978,12.899,12.95,450000.0
2007-03-07 21:17:00,12.907,12.921,12.907,12.921,100000.0
2007-03-07 21:18:00,12.951,13.014,12.872,12.901,700000.0
2007-03-07 21:19:00,12.834,12.953,12.809,12.906,650000.0
2007-03-07 21:20:00,12.983,13.007,12.875,12.952,450000.0
2007-03-07 21:21:00,12.85,12.998,12.85,12.989,550000.0
2007-03-07 21:22:00,12.914,13.008,12.895,12.895,350000.0
2007-03-07 21:26:00,12.921,12.991,12.892,12.991,400000.0
2007-03-07 21:27:00,12.906,12.931,12.823,12.833,500000.0
2007-03-07 21:28:00,12.934,12.957,12.855,12.889,350000.0
2007-03-07 21:31:00,12.905,12.958,12.828,12.892,450000.0
2007-03-07 21:32:00,12.888,12.992,12.87,12.911,550000.0
2007-03-07 21:33:00,12.986,12.996,12.875,12.965,250000.0
2007-03-07 21:34:00,12.901,12.978,12.855,12.939,400000.0
2007-03-07 21:35:00,12.873,12.967,12.867,12.89,350000.0
2007-03-07 21:36:00,12.849,13.008,12.849,12.962,450000.0
2007-03-07 21:37:00,12.923,13.001,12.884,12.968,500000.0
2007-03-07 21:38:00,12.873,13.008,12.873,12.929,500000.0
2007-03-07 21:39:00,12.977,13.018,12.932,12.932,200000.0
2007-03-07 21:41:00,12.928,12.969,12.899,12.906,300000.0
2007-03-07 21:42:00,12.96,12.995,12.858,12.962,600000.0
2007-03-07 21:43:00,12.904,12.974,12.85,12.924,600000.0
2007-03-07 21:44:00,12.963,12.986,12.862,12.986,400000.0
2007-03-07 21:46:00,12.922,13.0,12.888,12.908,400000.0
2007-03-07 21:47:00,12.823,12.945,12.823,12.945,200000.0
2007-03-07 21:48:00,12.894,13.005,12.894,12.917,150000.0
2007-03-07 21:51:00,12.886,12.966,12.857,12.937,450000.0
2007-03-07 21:54:00,12.951,12.951,12.876,12.911,200000.0
2007-03-07 21:56:00,12.905,12.956,12.823,12.907,650000.0
2007-03-07 21:57:00,12.972,12.995,12.842,12.995,550000.0
2007-03-07 21:58:00,12.992,13.007,12.914,13.007,600000.0
2007-03-07 22:00:00,12.921,12.983,12.867,12.959,700000.0
2007-03-07 22:01:00,12.998,12.998,12.882,12.967,450000.0
2007-03-07 22:04:00,12.973,12.973,12.925,12.925,150000.0
2007-03-07 22:05:00,12.875,12.897,12.875,12.897,100000.0
2007-03-07 22:06:00,12.88,12.94,12.88,12.883,150000.0
2007-03-07 22:07:00,12.965,12.972,12.887,12.962,400000.0
2007-03-07 22:09:00,12.856,12.974,12.851,12.905,500000.0
2007-03-07 22:10:00,12.971,12.971,12.881,12.925,500000.0
2007-03-07 22:11:00,12.892,12.989,12.878,12.958,600000.0
2007-03-07 22:12:00,12.869,13.034,12.869,12.872,500000.0
2007-03-07 22:14:00,12.9,12.956,12.899,12.899,450000.0
2007-03-07 22:15:00,12.864,12.986,12.864,12.949,700000.0
2007-03-07 22:16:00,12.953,12.962,12.844,12.939,600000.0
2007-03-07 22:17:00,12.972,12.994,12.857,12.96,550000.0
2007-03-07 22:18:00,12.913,12.971,12.886,12.893,400000.0
2007-03-07 22:19:00,12.971,12.976,12.907,12.952,400000.0
2007-03-07 22:20:00,12.977,12.977,12.87,12.932,400000.0
2007-03-07 22:21:00,12.951,12.951,12.897,12.897,100000.0
2007-03-07 22:24:00,12.947,12.947,12.838,12.876,200000.0
2007-03-07 22:26:00,12.976,13.006,12.861,12.981,400000.0
2007-03-07 22:27:00,12.935,12.998,12.868,12.936,500000.0
2007-03-07 22:28:00,12.879,12.953,12.879,12.949,250000.0
2007-03-07 22:29:00,12.926,12.982,12.831,12.916,1000000.0
2007-03-07 22:30:00,12.978,12.99,12.909,12.917,300000.0
2007-03-07 22:31:00,12.909,12.971,12.87,12.876,450000.0
2007-03-07 22:32:00,12.879,12.981,12.862,12.915,450000.0
2007-03-07 22:33:00,12.946,12.994,12.878,12.987,650000.0
2007-03-07 22:34:00,12.999,12.999,12.87,12.988,350000.0
2007-03-07 22:36:00,12.945,12.958,12.828,12.888,350000.0
2007-03-07 22:38:00,12.882,13.002,12.872,12.907,400000.0
2007-03-07 22:39:00,12.91,12.966,12.841,12.966,450000.0
2007-03-07 22:40:00,12.948,13.013,12.872,12.956,600000.0
2007-03-07 22:42:00,12.883,12.956,12.843,12.888,450000.0
2007-03-07 22:44:00,12.937,12.981,12.852,12.96,400000.0
2007-03-07 22:46:00,12.957,12.982,12.868,12.902,350000.0
2007-03-07 22:47:00,12.895,12.95,12.865,12.865,200000.0
2007-03-07 22:48:00,12.93,12.952,12.864,12.901,400000.0
2007-03-07 22:49:00,12.871,12.979,12.86,12.878,200000.0
2007-03-07 22:51:00,12.943,12.954,12.879,12.954,350000.0
2007-03-07 22:52:00,12.927,12.949,12.846,12.889,450000.0
2007-03-07 22:53:00,12.873,12.959,12.86,12.86,350000.0
2007-03-07 22:54:00,12.883,12.95,12.871,12.871,550000.0
2007-03-07 22:55:00,12.91,12.941,12.817,12.941,550000.0
2007-03-07 22:56:00,12.903,12.923,12.833,12.869,350000.0
2007-03-07 22:57:00,12.834,12.913,12.834,12.868,350000.0
2007-03-07 22:58:00,12.816,12.993,12.816,12.822,400000.0
2007-03-07 22:59:00,12.875,12.903,12.803,12.87,550000.0
2007-03-07 23:00:00,12.799,12.835,12.799,12.806,200000.0
2007-03-07 23:01:00,12.827,12.955,12.827,12.889,350000.0
2007-03-07 23:02:00,12.881,12.938,12.813,12.927,300000.0
2007-03-07 23:03:00,12.812,12.921,12.799,12.799,500000.0
2007-03-07 23:04:00,12.836,12.928,12.791,12.863,750000.0
2007-03-07 23:05:00,12.934,12.934,12.822,12.84,500000.0
2007-03-07 23:07:00,12.899,12.899,12.802,12.802,400000.0
2007-03-07 23:08:00,12.945,12.959,12.861,12.907,700000.0
2007-03-07 23:09:00,12.883,12.889,12.79,12.79,350000.0
2007-03-07 23:10:00,12.919,12.938,12.831,12.919,550000.0
2007-03-07 23:11:00,12.885,12.943,12.839,12.943,350000.0
2007-03-07 23:12:00,12.824,12.934,12.824,12.848,600000.0
2007-03-07 23:14:00,12.85,12.919,12.85,12.919,300000.0
2007-03-07 23:15:00,12.842,12.957,12.809,12.957,400000.0
2007-03-07 23:16:00,12.908,12.954,12.829,12.954,600000.0
2007-03-07 23:17:00,12.879,12.978,12.873,12.93,450000.0
2007-03-07 23:20:00,12.951,12.951,12.888,12.917,500000.0
2007-03-07 23:21:00,12.907,12.907,12.907,12.907,100000.0
2007-03-07 23:23:00,12.915,12.942,12.881,12.928,350000.0
2007-03-07 23:24:00,12.844,12.957,12.844,12.957,500000.0
2007-03-07 23:26:00,12.884,12.961,12.86,12.86,400000.0
2007-03-07 23:27:00,12.958,12.958,12.868,12.916,400000.0
2007-03-07 23:30:00,12.896,12.944,12.785,12.92,750000.0
2007-03-07 23:31:00,12.889,12.947,12.842,12.887,500000.0
2007-03-07 23:33:00,12.96,12.96,12.823,12.917,750000.0
2007-03-07 23:34:00,12.901,12.939,12.781,12.906,500000.0
2007-03-07 23:42:00,12.872,12.944,12.872,12.944,400000.0
2007-03-07 23:45:00,12.893,12.893,12.891,12.891,100000.0
2007-03-07 23:46:00,12.917,12.952,12.861,12.87,250000.0
2007-03-07 23:51:00,12.927,12.927,12.826,12.865,200000.0
2007-03-07 23:54:00,12.889,12.922,12.84,12.878,250000.0
2007-03-07 23:55:00,12.972,12.978,12.941,12.941,150000.0
2007-03-07 23:57:00,12.936,12.936,12.831,12.867,200000.0
2007-03-07 23:59:00,12.925,12.925,12.833,12.869,200000.0
2007-03-08 00:00:00,12.95,13.13,12.91,12.94,300000.0
2007-03-08 00:01:00,12.955,12.955,12.89,12.9,300000.0
2007-03-08 00:02:00,12.893,12.91,12.857,12.888,250000.0
2007-03-08 00:05:00,12.92,12.92,12.845,12.881,200000.0
2007-03-08 00:10:00,12.921,12.963,12.849,12.93,400000.0
2007-03-08 00:11:00,12.917,12.949,12.842,12.875,400000.0
2007-03-08 00:14:00,12.892,13.009,12.869,12.869,300000.0
2007-03-08 00:19:00,12.923,12.923,12.8,12.832,200000.0
2007-03-08 00:24:00,12.801,12.804,12.801,12.804,100000.0
2007-03-08 00:28:00,12.842,12.937,12.842,12.897,200000.0
2007-03-08 00:29:00,12.945,12.945,12.872,12.872,300000.0
2007-03-08 00:38:00,12.889,12.902,12.889,12.902,100000.0
2007-03-08 00:42:00,12.885,12.885,12.793,12.829,200000.0
2007-03-08 00:53:00,12.897,12.897,12.813,12.845,200000.0
2007-03-08 00:56:00,12.907,12.907,12.823,12.855,200000.0
2007-03-08 00:58:00,12.895,12.895,12.795,12.833,200000.0
2007-03-08 01:04:00,12.909,12.909,12.839,12.878,200000.0
2007-03-08 01:20:00,12.947,12.947,12.863,12.895,200000.0
2007-03-08 01:24:00,12.864,12.864,12.774,12.824,400000.0
2007-03-08 01:25:00,12.863,12.863,12.76,12.849,400000.0
2007-03-08 01:28:00,12.919,12.919,12.789,12.878,650000.0
2007-03-08 01:29:00,12.865,12.898,12.846,12.898,400000.0
2007-03-08 01:30:00,12.924,12.929,12.828,12.854,450000.0
2007-03-08 01:31:00,12.912,12.929,12.815,12.922,350000.0
2007-03-08 01:33:00,12.817,12.882,12.793,12.882,300000.0
2007-03-08 01:38:00,12.889,12.889,12.851,12.858,200000.0
2007-03-08 01:39:00,12.872,12.887,12.839,12.839,200000.0
2007-03-08 01:41:00,12.867,12.923,12.797,12.817,350000.0
2007-03-08 01:42:00,12.813,12.964,12.813,12.814,400000.0
2007-03-08 01:44:00,12.868,12.906,12.792,12.792,400000.0
2007-03-08 01:45:00,12.819,12.909,12.814,12.909,400000.0
2007-03-08 01:46:00,12.793,12.921,12.793,12.801,350000.0
2007-03-08 01:47:00,12.873,12.899,12.764,12.899,350000.0
2007-03-08 01:50:00,12.886,12.886,12.802,12.835,200000.0
2007-03-08 01:55:00,12.873,12.873,12.773,12.813,200000.0
2007-03-08 01:59:00,12.884,12.905,12.816,12.905,300000.0
2007-03-08 02:00:00,12.885,12.885,12.793,12.829,200000.0
2007-03-08 02:01:00,12.801,12.804,12.801,12.804,100000.0
2007-03-08 02:02:00,12.786,12.856,12.766,12.855,300000.0
2007-03-08 02:05:00,12.841,12.912,12.772,12.84,600000.0
2007-03-08 02:08:00,12.889,12.897,12.805,12.897,350000.0
2007-03-08 02:10:00,12.851,12.954,12.797,12.932,650000.0
2007-03-08 02:11:00,12.859,12.927,12.846,12.876,450000.0
2007-03-08 02:14:00,12.826,12.894,12.782,12.892,450000.0
2007-03-08 02:15:00,12.805,12.928,12.768,12.928,600000.0
2007-03-08 02:16:00,12.842,12.903,12.806,12.811,400000.0
2007-03-08 02:17:00,12.881,12.967,12.837,12.852,500000.0
2007-03-08 02:20:00,12.928,12.928,12.848,12.883,200000.0
2007-03-08 02:24:00,12.917,12.925,12.858,12.924,350000.0
2007-03-08 02:25:00,12.903,12.961,12.837,12.849,400000.0
2007-03-08 02:28:00,12.845,13.007,12.845,12.951,350000.0
2007-03-08 02:36:00,12.888,12.888,12.82,12.82,100000.0
2007-03-08 02:47:00,12.894,12.894,12.789,12.826,200000.0
2007-03-08 03:00:00,12.806,12.919,12.806,12.893,400000.0
2007-03-08 03:01:00,12.897,12.911,12.776,12.911,400000.0
2007-03-08 03:03:00,12.827,12.911,12.77,12.872,550000.0
2007-03-08 03:04:00,12.911,12.911,12.793,12.797,500000.0
2007-03-08 03:05:00,12.779,12.912,12.779,12.912,550000.0
2007-03-08 03:07:00,12.914,12.914,12.792,12.911,300000.0
2007-03-08 03:08:00,12.866,12.876,12.819,12.876,250000.0
2007-03-08 03:09:00,12.916,12.916,12.835,12.835,300000.0
2007-03-08 03:10:00,12.926,12.934,12.815,12.815,450000.0
2007-03-08 03:11:00,12.898,12.927,12.793,12.793,650000.0
2007-03-08 03:12:00,12.877,12.921,12.799,12.799,350000.0
2007-03-08 03:13:00,12.917,12.917,12.906,12.912,150000.0
2007-03-08 03:15:00,12.923,12.944,12.874,12.944,400000.0
2007-03-08 03:16:00,12.924,12.924,12.809,12.814,250000.0
2007-03-08 03:17:00,12.873,12.925,12.835,12.854,400000.0
2007-03-08 03:18:00,12.799,12.895,12.799,12.895,300000.0
2007-03-08 03:19:00,12.835,12.957,12.835,12.937,500000.0
2007-03-08 03:20:00,12.896,12.9,12.777,12.777,550000.0
2007-03-08 03:21:00,12.895,12.934,12.895,12.934,100000.0
2007-03-08 03:25:00,12.915,12.915,12.831,12.865,200000.0
2007-03-08 03:27:00,12.852,12.959,12.852,12.927,450000.0
2007-03-08 03:28:00,12.818,12.907,12.814,12.843,250000.0
2007-03-08 03:29:00,12.908,12.908,12.778,12.884,450000.0
2007-03-08 03:30:00,12.898,12.907,12.811,12.842,400000.0
2007-03-08 03:31:00,12.805,12.881,12.769,12.769,500000.0
2007-03-08 03:32:00,12.893,12.898,12.811,12.811,350000.0
2007-03-08 03:33:00,12.885,12.92,12.821,12.851,550000.0
2007-03-08 03:34:00,12.797,12.928,12.797,12.904,300000.0
2007-03-08 03:38:00,12.89,12.89,12.811,12.843,200000.0
2007-03-08 03:40:00,12.857,12.912,12.804,12.804,450000.0
2007-03-08 03:41:00,12.913,12.944,12.815,12.897,450000.0
2007-03-08 03:42:00,12.799,12.912,12.799,12.852,350000.0
2007-03-08 03:44:00,12.874,12.889,12.797,12.837,550000.0
2007-03-08 03:45:00,12.845,12.896,12.824,12.855,600000.0
2007-03-08 03:46:00,12.83,12.848,12.83,12.848,100000.0
2007-03-08 03:47:00,12.922,12.962,12.791,12.874,450000.0
2007-03-08 03:48:00,12.831,12.903,12.788,12.788,550000.0
2007-03-08 03:49:00,12.851,12.861,12.779,12.856,450000.0
2007-03-08 03:50:00,12.862,12.949,12.809,12.816,400000.0
2007-03-08 03:51:00,12.791,12.849,12.775,12.849,200000.0
2007-03-08 03:52:00,12.841,12.914,12.817,12.914,350000.0
2007-03-08 03:53:00,12.815,12.873,12.788,12.788,350000.0
2007-03-08 03:54:00,12.861,12.933,12.778,12.831,550000.0
2007-03-08 03:55:00,12.853,12.93,12.801,12.822,550000.0
2007-03-08 03:56:00,12.892,12.9,12.824,12.843,450000.0
2007-03-08 03:57:00,12.875,12.914,12.811,12.811,350000.0
2007-03-08 03:59:00,12.844,12.885,12.793,12.807,400000.0
2007-03-08 04:00:00,12.883,12.891,12.845,12.891,250000.0
2007-03-08 04:01:00,12.827,12.947,12.827,12.913,500000.0
2007-03-08 04:02:00,12.883,12.931,12.81,12.929,400000.0
2007-03-08 04:04:00,12.886,12.886,12.786,12.824,200000.0
2007-03-08 04:07:00,12.897,12.908,12.805,12.845,400000.0
2007-03-08 04:08:00,12.906,12.934,12.827,12.9,200000.0
2007-03-08 04:09:00,12.836,12.904,12.82,12.839,500000.0
2007-03-08 04:10:00,12.864,12.97,12.84,12.891,550000.0
2007-03-08 04:11:00,12.875,12.934,12.875,12.934,150000.0
2007-03-08 04:13:00,12.907,12.907,12.828,12.862,200000.0
2007-03-08 04:15:00,12.884,12.929,12.8,12.929,500000.0
2007-03-08 04:16:00,12.867,12.89,12.847,12.847,200000.0
2007-03-08 04:18:00,12.927,12.927,12.828,12.877,350000.0
2007-03-08 04:19:00,12.879,12.938,12.839,12.856,350000.0
2007-03-08 04:21:00,12.889,12.896,12.798,12.888,450000.0
2007-03-08 04:22:00,12.886,12.931,12.789,12.883,450000.0
2007-03-08 04:23:00,12.839,12.942,12.833,12.898,650000.0
2007-03-08 04:25:00,12.946,12.946,12.883,12.896,350000.0
2007-03-08 04:26:00,12.855,12.982,12.831,12.906,750000.0
2007-03-08 04:27:00,12.894,12.909,12.797,12.857,350000.0
2007-03-08 04:32:00,12.801,12.895,12.795,12.854,400000.0
2007-03-08 04:33:00,12.899,12.935,12.89,12.901,300000.0
2007-03-08 04:37:00,12.918,12.918,12.773,12.91,400000.0
2007-03-08 04:38:00,12.88,12.9,12.816,12.893,200000.0
2007-03-08 04:39:00,12.918,12.953,12.831,12.901,500000.0
2007-03-08 04:42:00,12.866,12.936,12.827,12.936,550000.0
2007-03-08 04:43:00,12.868,12.899,12.811,12.899,250000.0
2007-03-08 04:45:00,12.898,12.898,12.869,12.893,250000.0
2007-03-08 04:46:00,12.961,12.979,12.861,12.952,400000.0
2007-03-08 04:47:00,12.893,12.898,12.893,12.898,100000.0
2007-03-08 04:51:00,12.828,12.934,12.779,12.855,450000.0
2007-03-08 04:52:00,12.888,12.904,12.793,12.884,550000.0
2007-03-08 04:53:00,12.886,12.913,12.807,12.88,400000.0
2007-03-08 04:54:00,12.877,12.928,12.796,12.83,500000.0
2007-03-08 04:56:00,12.929,12.932,12.838,12.87,600000.0
2007-03-08 04:57:00,12.872,12.949,12.872,12.925,250000.0
2007-03-08 04:58:00,12.823,12.936,12.823,12.857,400000.0
2007-03-08 04:59:00,12.879,12.929,12.82,12.82,350000.0
2007-03-08 05:00:00,12.843,12.913,12.817,12.913,300000.0
2007-03-08 05:01:00,12.84,12.912,12.84,12.873,450000.0
2007-03-08 05:02:00,12.83,12.885,12.805,12.837,250000.0
2007-03-08 05:03:00,12.844,12.891,12.815,12.837,500000.0
2007-03-08 05:04:00,12.806,12.918,12.806,12.918,400000.0
2007-03-08 05:05:00,12.9,12.914,12.798,12.812,550000.0
2007-03-08 05:06:00,12.867,12.962,12.847,12.922,500000.0
2007-03-08 05:07:00,12.908,12.908,12.841,12.841,200000.0
2007-03-08 05:08:00,12.92,12.954,12.823,12.917,300000.0
2007-03-08 05:09:00,12.955,12.955,12.843,12.909,500000.0
2007-03-08 05:10:00,12.907,12.928,12.907,12.907,150000.0
2007-03-08 05:12:00,12.844,13.004,12.844,12.877,400000.0
2007-03-08 05:13:00,12.935,12.935,12.847,12.847,250000.0
2007-03-08 05:14:00,12.9,12.979,12.834,12.958,650000.0
2007-03-08 05:15:00,12.904,12.949,12.867,12.924,200000.0
2007-03-08 05:16:00,12.942,12.952,12.804,12.832,450000.0
2007-03-08 05:17:00,12.867,12.946,12.867,12.946,350000.0
2007-03-08 05:18:00,12.953,12.953,12.874,12.92,250000.0
2007-03-08 05:19:00,12.851,12.991,12.851,12.953,300000.0
2007-03-08 05:21:00,12.914,12.943,12.838,12.852,500000.0
2007-03-08 05:22:00,12.921,12.934,12.801,12.82,550000.0
2007-03-08 05:23:00,12.938,12.938,12.897,12.901,250000.0
2007-03-08 05:24:00,12.909,12.909,12.907,12.907,100000.0
2007-03-08 05:25:00,12.917,12.954,12.799,12.895,350000.0
2007-03-08 05:26:00,12.809,12.916,12.797,12.891,450000.0
2007-03-08 05:27:00,12.864,12.934,12.826,12.826,350000.0
2007-03-08 05:29:00,12.915,12.915,12.823,12.859,200000.0
2007-03-08 05:31:00,12.939,12.939,12.831,12.863,400000.0
2007-03-08 05:34:00,12.965,12.985,12.872,12.923,450000.0
2007-03-08 05:35:00,12.922,12.931,12.871,12.918,250000.0
2007-03-08 05:36:00,12.828,12.954,12.828,12.916,350000.0
2007-03-08 05:37:00,12.902,12.984,12.897,12.945,350000.0
2007-03-08 05:38:00,12.908,12.908,12.829,12.829,200000.0
2007-03-08 05:39:00,12.878,12.937,12.857,12.912,250000.0
2007-03-08 05:40:00,12.918,12.958,12.911,12.946,250000.0
2007-03-08 05:41:00,12.963,12.995,12.901,12.995,250000.0
2007-03-08 05:42:00,12.942,12.959,12.889,12.889,450000.0
2007-03-08 05:43:00,12.97,12.973,12.865,12.865,400000.0
2007-03-08 05:44:00,12.984,12.984,12.832,12.885,550000.0
2007-03-08 05:45:00,12.953,12.983,12.867,12.983,250000.0
2007-03-08 05:46:00,12.92,12.983,12.89,12.983,400000.0
2007-03-08 05:47:00,12.984,13.02,12.867,12.938,450000.0
2007-03-08 05:48:00,12.938,12.938,12.902,12.902,150000.0
2007-03-08 05:49:00,12.958,13.018,12.868,13.018,450000.0
2007-03-08 05:50:00,12.948,13.013,12.895,12.984,500000.0
2007-03-08 05:51:00,12.949,13.016,12.946,12.998,600000.0
2007-03-08 05:52:00,12.998,13.029,12.891,12.939,700000.0
2007-03-08 05:53:00,12.92,13.035,12.915,12.951,500000.0
2007-03-08 05:54:00,12.956,13.009,12.914,12.941,450000.0
2007-03-08 05:56:00,12.974,12.995,12.881,12.988,700000.0
2007-03-08 05:57:00,12.974,12.988,12.887,12.904,550000.0
2007-03-08 05:58:00,12.98,13.006,12.913,13.006,250000.0
2007-03-08 05:59:00,12.934,13.04,12.934,12.967,450000.0
2007-03-08 06:00:00,12.979,13.056,12.902,12.931,600000.0
2007-03-08 06:01:00,12.89,12.997,12.89,12.989,400000.0
2007-03-08 06:02:00,12.94,13.041,12.905,13.016,450000.0
2007-03-08 06:05:00,12.976,13.0,12.857,12.923,350000.0
2007-03-08 06:06:00,12.914,12.982,12.897,12.897,300000.0
2007-03-08 06:07:00,12.97,13.008,12.914,13.008,200000.0
2007-03-08 06:08:00,12.968,12.968,12.857,12.966,550000.0
2007-03-08 06:09:00,12.988,13.017,12.885,12.967,600000.0
2007-03-08 06:10:00,12.881,13.002,12.881,12.954,350000.0
2007-03-08 06:11:00,13.017,13.017,12.949,12.949,300000.0
2007-03-08 06:12:00,12.935,13.007,12.935,13.007,200000.0
2007-03-08 06:13:00,12.952,12.978,12.867,12.978,900000.0
2007-03-08 06:14:00,12.964,12.964,12.891,12.891,100000.0
2007-03-08 06:15:00,12.977,13.023,12.886,12.886,550000.0
2007-03-08 06:16:00,12.994,12.994,12.905,12.953,500000.0
2007-03-08 06:17:00,12.922,12.985,12.823,12.985,300000.0
2007-03-08 06:18:00,12.879,13.009,12.879,12.963,250000.0
2007-03-08 06:19:00,12.955,12.969,12.905,12.969,250000.0
2007-03-08 06:20:00,12.978,12.978,12.841,12.967,400000.0
2007-03-08 06:23:00,12.952,12.986,12.877,12.986,600000.0
2007-03-08 06:26:00,12.948,12.96,12.853,12.894,700000.0
2007-03-08 06:27:00,12.965,12.984,12.893,12.929,500000.0
2007-03-08 06:28:00,12.94,12.982,12.84,12.971,350000.0
2007-03-08 06:29:00,12.985,12.985,12.921,12.937,450000.0
2007-03-08 06:30:00,12.99,12.99,12.871,12.98,250000.0
2007-03-08 06:31:00,12.825,12.969,12.812,12.863,800000.0
2007-03-08 06:32:00,12.92,12.922,12.837,12.898,350000.0
2007-03-08 06:33:00,12.826,12.955,12.826,12.918,550000.0
2007-03-08 06:35:00,12.92,12.972,12.888,12.956,550000.0
2007-03-08 06:36:00,12.918,12.989,12.876,12.949,400000.0
2007-03-08 06:37:00,12.984,13.061,12.874,12.993,550000.0
2007-03-08 06:38:00,12.872,12.958,12.809,12.936,550000.0
2007-03-08 06:39:00,12.972,12.976,12.883,12.944,300000.0
2007-03-08 06:40:00,12.89,12.955,12.859,12.859,350000.0
2007-03-08 06:41:00,12.964,12.964,12.913,12.917,350000.0
2007-03-08 06:43:00,12.917,12.917,12.917,12.917,50000.0
2007-03-08 06:44:00,12.921,12.979,12.878,12.893,300000.0
2007-03-08 06:46:00,12.967,12.981,12.859,12.859,400000.0
2007-03-08 06:47:00,12.89,12.976,12.838,12.967,650000.0
2007-03-08 06:48:00,12.884,12.965,12.827,12.94,450000.0
2007-03-08 06:49:00,12.942,12.991,12.864,12.991,250000.0
2007-03-08 06:50:00,12.871,13.004,12.871,13.004,400000.0
2007-03-08 06:51:00,12.987,12.987,12.864,12.929,300000.0
2007-03-08 06:52:00,12.889,12.977,12.889,12.954,400000.0
2007-03-08 06:53:00,12.909,12.99,12.87,12.87,550000.0
2007-03-08 06:54:00,12.988,12.989,12.937,12.939,450000.0
2007-03-08 06:55:00,12.932,12.955,12.876,12.929,550000.0
2007-03-08 06:57:00,12.936,12.971,12.827,12.889,800000.0
2007-03-08 06:58:00,12.923,12.967,12.891,12.891,400000.0
2007-03-08 06:59:00,12.901,12.95,12.864,12.935,450000.0
2007-03-08 07:00:00,12.979,12.981,12.859,12.931,350000.0
2007-03-08 07:02:00,12.948,12.994,12.897,12.948,450000.0
2007-03-08 07:03:00,12.864,12.998,12.864,12.953,700000.0
2007-03-08 07:04:00,12.966,12.979,12.864,12.979,550000.0
2007-03-08 07:05:00,12.95,12.97,12.887,12.889,300000.0
2007-03-08 07:07:00,12.956,12.956,12.877,12.899,400000.0
2007-03-08 07:08:00,12.857,12.979,12.857,12.929,400000.0
2007-03-08 07:09:00,12.918,12.993,12.894,12.993,450000.0
2007-03-08 07:10:00,12.887,12.959,12.887,12.89,350000.0
2007-03-08 07:12:00,12.898,12.993,12.88,12.984,450000.0
2007-03-08 07:13:00,12.906,12.963,12.849,12.963,350000.0
2007-03-08 07:14:00,12.877,12.961,12.877,12.939,500000.0
2007-03-08 07:15:00,12.94,12.992,12.904,12.904,450000.0
2007-03-08 07:16:00,12.949,12.994,12.882,12.888,400000.0
2007-03-08 07:17:00,12.875,13.0,12.852,12.943,600000.0
2007-03-08 07:18:00,12.877,12.957,12.841,12.938,650000.0
2007-03-08 07:19:00,12.873,13.004,12.868,12.873,450000.0
2007-03-08 07:21:00,12.908,12.974,12.863,12.974,700000.0
2007-03-08 07:22:00,12.93,12.934,12.797,12.809,550000.0
2007-03-08 07:23:00,12.826,12.962,12.826,12.874,600000.0
2007-03-08 07:25:00,12.977,12.977,12.935,12.935,250000.0
2007-03-08 07:26:00,12.97,12.99,12.885,12.899,350000.0
2007-03-08 07:27:00,12.948,12.992,12.895,12.933,350000.0
2007-03-08 07:28:00,12.86,12.949,12.837,12.926,550000.0
2007-03-08 07:29:00,12.88,12.97,12.855,12.938,350000.0
2007-03-08 07:30:00,12.911,12.955,12.835,12.955,350000.0
2007-03-08 07:31:00,12.941,12.965,12.883,12.944,400000.0
2007-03-08 07:32:00,12.901,12.957,12.876,12.909,250000.0
2007-03-08 07:33:00,12.948,12.976,12.859,12.859,400000.0
2007-03-08 07:34:00,12.991,12.999,12.899,12.977,400000.0
2007-03-08 07:35:00,12.945,13.002,12.873,12.971,350000.0
2007-03-08 07:36:00,12.901,12.998,12.901,12.927,500000.0
2007-03-08 07:37:00,12.856,12.995,12.856,12.951,500000.0
2007-03-08 07:39:00,12.956,12.968,12.874,12.968,350000.0
2007-03-08 07:41:00,12.985,12.999,12.885,12.885,250000.0
2007-03-08 07:42:00,12.966,12.993,12.87,12.87,250000.0
2007-03-08 07:43:00,12.897,13.009,12.872,12.971,450000.0
2007-03-08 07:44:00,12.95,13.012,12.883,12.917,450000.0
2007-03-08 07:45:00,12.888,12.953,12.853,12.952,400000.0
2007-03-08 07:46:00,12.862,12.986,12.862,12.986,350000.0
2007-03-08 07:47:00,12.969,12.969,12.887,12.969,150000.0
2007-03-08 07:48:00,12.977,12.999,12.904,12.966,400000.0
2007-03-08 07:50:00,12.989,13.008,12.882,12.882,450000.0
2007-03-08 07:51:00,12.891,12.987,12.86,12.987,600000.0
2007-03-08 07:52:00,12.986,12.986,12.861,12.861,150000.0
2007-03-08 07:53:00,12.846,12.959,12.846,12.959,200000.0
2007-03-08 07:56:00,12.956,12.956,12.857,12.857,250000.0
2007-03-08 07:57:00,12.874,12.913,12.874,12.913,100000.0
2007-03-08 07:58:00,12.943,12.983,12.895,12.895,300000.0
2007-03-08 07:59:00,12.922,12.968,12.881,12.898,500000.0
2007-03-08 08:00:00,12.958,12.988,12.879,12.927,250000.0
2007-03-08 08:01:00,12.896,12.979,12.848,12.848,350000.0
2007-03-08 08:02:00,12.862,12.977,12.848,12.899,750000.0
2007-03-08 08:03:00,12.863,12.967,12.863,12.952,450000.0
2007-03-08 08:04:00,12.873,12.984,12.858,12.858,300000.0
2007-03-08 08:05:00,12.9,12.987,12.872,12.909,550000.0
2007-03-08 08:06:00,12.869,12.974,12.86,12.893,400000.0
2007-03-08 08:07:00,12.955,12.955,12.832,12.935,500000.0
2007-03-08 08:08:00,12.908,13.013,12.883,12.883,650000.0
2007-03-08 08:09:00,12.886,12.943,12.841,12.878,500000.0
2007-03-08 08:10:00,12.962,12.971,12.882,12.882,250000.0
2007-03-08 08:11:00,12.953,12.953,12.846,12.937,300000.0
2007-03-08 08:12:00,12.941,13.014,12.904,12.904,300000.0
2007-03-08 08:13:00,12.975,12.99,12.889,12.892,400000.0
2007-03-08 08:14:00,12.846,12.945,12.831,12.944,400000.0
2007-03-08 08:15:00,12.975,12.985,12.873,12.954,550000.0
2007-03-08 08:16:00,12.913,12.978,12.913,12.935,250000.0
2007-03-08 08:17:00,12.868,12.968,12.868,12.945,650000.0
2007-03-08 08:18:00,12.937,13.026,12.894,12.942,550000.0
2007-03-08 08:19:00,12.988,12.988,12.87,12.907,450000.0
2007-03-08 08:20:00,12.984,12.984,12.858,12.936,550000.0
2007-03-08 08:21:00,12.872,12.996,12.845,12.891,550000.0
2007-03-08 08:22:00,12.849,12.965,12.849,12.867,350000.0
2007-03-08 08:23:00,12.868,12.982,12.868,12.977,400000.0
2007-03-08 08:24:00,12.985,12.985,12.9,12.9,250000.0
2007-03-08 08:25:00,12.88,13.008,12.88,12.978,350000.0
2007-03-08 08:26:00,12.967,12.967,12.849,12.96,500000.0
2007-03-08 08:27:00,12.987,12.987,12.874,12.949,550000.0
2007-03-08 08:28:00,12.995,13.053,12.936,12.981,450000.0
2007-03-08 08:29:00,12.898,12.981,12.879,12.971,400000.0
2007-03-08 08:30:00,12.975,12.995,12.909,12.956,400000.0
2007-03-08 08:32:00,13.0,13.0,12.891,12.964,300000.0
2007-03-08 08:33:00,12.976,12.989,12.854,12.945,400000.0
2007-03-08 08:34:00,12.907,12.956,12.867,12.888,300000.0
2007-03-08 08:35:00,12.862,12.941,12.862,12.941,100000.0
2007-03-08 08:36:00,12.938,12.956,12.843,12.879,500000.0
2007-03-08 08:37:00,12.928,13.001,12.855,12.945,500000.0
2007-03-08 08:38:00,12.946,12.965,12.842,12.871,650000.0
2007-03-08 08:40:00,12.959,12.98,12.891,12.942,350000.0
2007-03-08 08:41:00,12.941,12.961,12.898,12.898,350000.0
2007-03-08 08:42:00,12.991,12.991,12.887,12.95,450000.0
2007-03-08 08:43:00,12.946,12.946,12.898,12.898,100000.0
2007-03-08 08:44:00,12.903,12.948,12.893,12.948,350000.0
2007-03-08 08:45:00,12.941,12.97,12.885,12.885,350000.0
2007-03-08 08:46:00,12.952,12.983,12.855,12.953,500000.0
2007-03-08 08:47:00,12.98,13.017,12.887,12.937,550000.0
2007-03-08 08:48:00,12.867,12.945,12.867,12.914,450000.0
2007-03-08 08:51:00,12.971,13.012,12.879,12.937,350000.0
2007-03-08 08:52:00,12.899,12.998,12.893,12.967,450000.0
2007-03-08 08:54:00,12.985,12.986,12.897,12.897,350000.0
2007-03-08 08:55:00,13.011,13.012,12.879,13.008,350000.0
2007-03-08 08:56:00,12.904,12.99,12.864,12.959,550000.0
2007-03-08 08:57:00,12.974,12.989,12.886,12.95,550000.0
2007-03-08 09:00:00,12.943,13.037,12.884,12.884,550000.0
2007-03-08 09:01:00,12.927,12.927,12.89,12.89,100000.0
2007-03-08 09:02:00,12.902,13.029,12.902,12.907,550000.0
2007-03-08 09:03:00,12.945,13.051,12.906,12.906,300000.0
2007-03-08 09:05:00,12.935,12.969,12.852,12.969,400000.0
2007-03-08 09:06:00,12.945,12.991,12.883,12.928,350000.0
2007-03-08 09:07:00,12.846,12.965,12.827,12.965,400000.0
2007-03-08 09:08:00,12.92,13.013,12.92,12.941,250000.0
2007-03-08 09:09:00,12.887,12.999,12.886,12.886,450000.0
2007-03-08 09:10:00,12.971,12.977,12.857,12.969,350000.0
2007-03-08 09:11:00,12.98,12.98,12.891,12.915,550000.0
2007-03-08 09:12:00,13.0,13.037,12.912,12.928,550000.0
2007-03-08 09:14:00,12.986,13.015,12.911,12.922,500000.0
2007-03-08 09:15:00,12.944,13.007,12.913,12.969,350000.0
2007-03-08 09:16:00,12.946,13.039,12.897,12.924,350000.0
2007-03-08 09:18:00,12.979,13.013,12.899,12.977,400000.0
2007-03-08 09:19:00,13.012,13.014,12.91,13.008,450000.0
2007-03-08 09:20:00,12.942,13.047,12.916,12.916,450000.0
2007-03-08 09:22:00,12.977,13.006,12.846,12.906,700000.0
2007-03-08 09:24:00,12.864,12.961,12.864,12.926,400000.0
2007-03-08 09:25:00,13.001,13.004,12.9,12.921,350000.0
2007-03-08 09:27:00,12.918,13.004,12.878,12.878,250000.0
2007-03-08 09:28:00,12.902,12.957,12.852,12.957,350000.0
2007-03-08 09:29:00,12.876,12.989,12.863,12.984,300000.0
2007-03-08 09:31:00,12.984,12.984,12.882,12.936,400000.0
2007-03-08 09:34:00,12.974,13.002,12.878,12.971,550000.0
2007-03-08 09:35:00,12.882,12.987,12.882,12.987,350000.0
2007-03-08 09:36:00,12.908,12.997,12.853,12.859,500000.0
2007-03-08 09:37:00,12.942,12.994,12.858,12.957,400000.0
2007-03-08 09:38:00,12.92,12.998,12.874,12.98,450000.0
2007-03-08 09:40:00,12.892,13.032,12.862,12.862,550000.0
2007-03-08 09:41:00,12.929,12.971,12.862,12.862,350000.0
2007-03-08 09:42:00,12.948,12.966,12.871,12.888,400000.0
2007-03-08 09:43:00,12.986,13.044,12.859,12.859,350000.0
2007-03-08 09:44:00,12.884,12.969,12.848,12.89,350000.0
2007-03-08 09:45:00,12.843,12.979,12.803,12.941,350000.0
2007-03-08 09:46:00,12.9,12.9,12.88,12.88,100000.0
2007-03-08 09:48:00,12.995,12.996,12.874,12.913,450000.0
2007-03-08 09:49:00,12.929,12.986,12.867,12.905,350000.0
2007-03-08 09:51:00,12.973,12.998,12.903,12.916,350000.0
2007-03-08 09:52:00,13.014,13.016,12.889,12.971,400000.0
2007-03-08 09:53:00,12.85,12.976,12.85,12.881,400000.0
2007-03-08 09:54:00,13.011,13.013,12.872,12.953,350000.0
2007-03-08 09:56:00,12.872,12.978,12.826,12.978,400000.0
2007-03-08 09:58:00,12.881,12.954,12.859,12.915,400000.0
2007-03-08 09:59:00,12.897,12.986,12.857,12.981,450000.0
2007-03-08 10:02:00,12.868,13.003,12.868,12.944,350000.0
2007-03-08 10:03:00,12.946,12.962,12.847,12.877,400000.0
2007-03-08 10:04:00,12.951,12.982,12.889,12.917,400000.0
2007-03-08 10:05:00,12.867,12.997,12.867,12.997,400000.0
2007-03-08 10:06:00,12.945,13.009,12.9,13.009,450000.0
2007-03-08 10:07:00,12.946,12.985,12.868,12.895,400000.0
2007-03-08 10:09:00,12.965,12.967,12.802,12.967,450000.0
2007-03-08 10:10:00,13.002,13.053,12.927,13.02,550000.0
2007-03-08 10:11:00,13.036,13.055,12.905,12.905,500000.0
2007-03-08 10:14:00,12.985,12.988,12.905,12.905,300000.0
2007-03-08 10:16:00,12.865,13.007,12.865,12.971,400000.0
2007-03-08 10:17:00,12.937,12.97,12.874,12.883,400000.0
2007-03-08 10:18:00,12.864,12.986,12.849,12.986,450000.0
2007-03-08 10:20:00,12.91,12.966,12.881,12.881,550000.0
2007-03-08 10:21:00,12.963,13.017,12.958,12.975,400000.0
2007-03-08 10:22:00,12.827,12.994,12.827,12.921,400000.0
2007-03-08 10:23:00,12.989,13.026,12.896,12.98,450000.0
2007-03-08 10:24:00,12.984,12.993,12.83,12.988,900000.0
2007-03-08 10:26:00,13.009,13.032,12.919,12.919,350000.0
2007-03-08 10:31:00,12.87,12.939,12.859,12.915,350000.0
2007-03-08 10:32:00,12.958,13.011,12.89,12.978,700000.0
2007-03-08 10:34:00,12.985,12.985,12.829,12.933,500000.0
2007-03-08 10:35:00,12.878,12.997,12.871,12.922,400000.0
2007-03-08 10:36:00,12.892,12.959,12.857,12.865,500000.0
2007-03-08 10:37:00,12.993,12.993,12.866,12.884,400000.0
2007-03-08 10:38:00,12.811,12.914,12.811,12.913,400000.0
2007-03-08 10:40:00,12.95,12.963,12.838,12.953,550000.0
2007-03-08 10:41:00,12.938,12.94,12.838,12.842,350000.0
2007-03-08 10:43:00,12.923,12.968,12.808,12.855,400000.0
2007-03-08 10:45:00,12.937,12.981,12.836,12.918,350000.0
2007-03-08 10:46:00,12.925,12.979,12.863,12.979,400000.0
2007-03-08 10:47:00,12.956,13.002,12.872,12.872,350000.0
2007-03-08 10:48:00,12.915,13.02,12.884,12.995,450000.0
2007-03-08 10:49:00,12.965,12.965,12.844,12.848,600000.0
2007-03-08 10:50:00,12.92,12.984,12.834,12.864,800000.0
2007-03-08 10:51:00,12.94,12.97,12.836,12.944,550000.0
2007-03-08 10:52:00,12.934,13.002,12.834,12.918,950000.0
2007-03-08 10:53:00,12.896,12.953,12.826,12.87,500000.0
2007-03-08 10:54:00,12.906,12.913,12.793,12.907,400000.0
2007-03-08 10:55:00,12.906,12.947,12.813,12.9,800000.0
2007-03-08 10:56:00,12.891,12.968,12.808,12.952,400000.0
2007-03-08 10:57:00,12.922,12.973,12.849,12.933,450000.0
2007-03-08 10:58:00,12.864,12.966,12.832,12.882,350000.0
2007-03-08 11:00:00,12.891,12.994,12.863,12.885,350000.0
2007-03-08 11:01:00,12.859,12.973,12.851,12.946,500000.0
2007-03-08 11:02:00,13.005,13.005,12.878,12.937,400000.0
2007-03-08 11:03:00,12.912,12.996,12.865,12.901,550000.0
2007-03-08 11:04:00,12.999,12.999,12.909,12.998,400000.0
2007-03-08 11:05:00,12.86,13.008,12.86,12.894,550000.0
2007-03-08 11:06:00,12.983,13.0,12.871,12.871,350000.0
2007-03-08 11:07:00,12.922,12.968,12.852,12.964,450000.0
2007-03-08 11:08:00,12.885,12.992,12.849,12.992,350000.0
2007-03-08 11:09:00,12.992,12.992,12.877,12.978,500000.0
2007-03-08 11:10:00,12.879,13.03,12.879,12.949,400000.0
2007-03-08 11:11:00,12.997,13.016,12.889,12.99,350000.0
2007-03-08 11:12:00,13.006,13.023,12.902,12.97,550000.0
2007-03-08 11:13:00,12.955,13.007,12.836,13.007,500000.0
2007-03-08 11:14:00,12.934,13.025,12.899,13.025,400000.0
2007-03-08 11:15:00,12.92,13.031,12.885,12.949,400000.0
2007-03-08 11:16:00,12.965,13.029,12.92,13.029,500000.0
2007-03-08 11:17:00,13.046,13.046,12.935,13.043,350000.0
2007-03-08 11:18:00,12.968,13.011,12.968,12.99,350000.0
2007-03-08 11:19:00,12.957,13.08,12.95,13.08,550000.0
2007-03-08 11:20:00,13.025,13.058,12.938,12.976,400000.0
2007-03-08 11:21:00,13.059,13.059,12.925,13.017,450000.0
2007-03-08 11:22:00,13.057,13.07,12.922,12.925,400000.0
2007-03-08 11:23:00,12.893,13.065,12.893,12.916,500000.0
2007-03-08 11:24:00,12.961,13.028,12.895,13.002,550000.0
2007-03-08 11:25:00,12.945,13.046,12.938,12.949,550000.0
2007-03-08 11:26:00,13.042,13.073,12.954,13.068,400000.0
2007-03-08 11:27:00,12.951,13.053,12.951,13.035,500000.0
2007-03-08 11:28:00,12.899,12.982,12.876,12.982,350000.0
2007-03-08 11:29:00,12.948,13.03,12.929,12.959,500000.0
2007-03-08 11:30:00,13.041,13.041,12.927,12.927,500000.0
2007-03-08 11:31:00,13.032,13.063,12.963,13.017,350000.0
2007-03-08 11:32:00,12.997,13.022,12.921,12.921,450000.0
2007-03-08 11:33:00,12.923,13.051,12.923,13.003,350000.0
2007-03-08 11:34:00,12.907,13.01,12.907,12.944,550000.0
2007-03-08 11:36:00,12.952,13.049,12.909,12.968,550000.0
2007-03-08 11:37:00,12.955,13.056,12.896,13.006,400000.0
2007-03-08 11:38:00,12.977,12.983,12.861,12.983,400000.0
2007-03-08 11:39:00,12.954,13.033,12.906,12.931,350000.0
2007-03-08 11:40:00,12.932,13.042,12.909,12.986,400000.0
2007-03-08 11:41:00,12.924,13.004,12.924,12.958,350000.0
2007-03-08 11:42:00,12.913,13.006,12.913,13.003,350000.0
2007-03-08 11:43:00,13.038,13.038,12.947,13.034,350000.0
2007-03-08 11:44:00,13.041,13.064,12.939,13.025,450000.0
2007-03-08 11:45:00,12.921,12.991,12.894,12.991,550000.0
2007-03-08 11:46:00,13.001,13.053,12.926,12.947,400000.0
2007-03-08 11:47:00,12.98,13.033,12.877,12.981,500000.0
2007-03-08 11:48:00,12.966,13.016,12.907,12.999,400000.0
2007-03-08 11:49:00,13.0,13.073,12.934,12.998,350000.0
2007-03-08 11:50:00,12.99,13.043,12.921,13.043,350000.0
2007-03-08 11:51:00,12.915,13.038,12.915,13.025,450000.0
2007-03-08 11:52:00,12.973,13.06,12.93,13.06,450000.0
2007-03-08 11:53:00,12.919,13.044,12.919,12.949,400000.0
2007-03-08 11:54:00,13.035,13.035,12.908,12.985,550000.0
2007-03-08 11:55:00,12.964,13.05,12.922,13.05,350000.0
2007-03-08 11:56:00,12.983,13.032,12.939,12.939,350000.0
2007-03-08 11:57:00,13.005,13.044,12.924,13.008,450000.0
2007-03-08 11:58:00,13.009,13.032,12.911,13.032,350000.0
2007-03-08 11:59:00,13.004,13.056,12.941,12.985,450000.0
2007-03-08 12:00:00,13.011,13.014,12.918,12.918,350000.0
2007-03-08 12:01:00,13.031,13.052,12.919,12.952,500000.0
2007-03-08 12:02:00,13.05,13.119,12.946,12.946,400000.0
2007-03-08 12:03:00,12.934,13.012,12.926,12.998,550000.0
2007-03-08 12:04:00,12.99,13.072,12.955,12.955,350000.0
2007-03-08 12:05:00,13.025,13.053,12.922,12.973,350000.0
2007-03-08 12:06:00,13.042,13.058,12.984,13.058,350000.0
2007-03-08 12:07:00,13.081,13.155,12.989,13.056,450000.0
2007-03-08 12:08:00,13.067,13.092,12.968,13.092,450000.0
2007-03-08 12:09:00,12.995,13.07,12.983,13.018,350000.0
2007-03-08 12:10:00,13.058,13.07,12.972,13.036,400000.0
2007-03-08 12:11:00,13.017,13.057,12.948,12.97,300000.0
2007-03-08 12:12:00,12.938,13.084,12.938,12.976,350000.0
2007-03-08 12:13:00,13.05,13.089,12.979,13.054,400000.0
2007-03-08 12:14:00,13.078,13.114,12.982,12.996,550000.0
2007-03-08 12:15:00,13.002,13.071,12.936,12.986,400000.0
2007-03-08 12:16:00,13.01,13.075,12.966,13.019,400000.0
2007-03-08 12:17:00,13.062,13.083,13.017,13.076,400000.0
2007-03-08 12:18:00,13.063,13.063,12.977,12.983,450000.0
2007-03-08 12:19:00,13.007,13.081,12.936,12.961,450000.0
2007-03-08 12:20:00,12.991,13.078,12.908,12.994,500000.0
2007-03-08 12:21:00,13.071,13.099,12.962,13.046,500000.0
2007-03-08 12:22:00,13.087,13.087,12.974,13.046,400000.0
2007-03-08 12:23:00,13.063,13.063,12.925,12.943,400000.0
2007-03-08 12:24:00,13.078,13.078,12.987,13.059,600000.0
2007-03-08 12:26:00,13.053,13.053,12.931,12.993,450000.0
2007-03-08 12:27:00,13.058,13.096,12.989,13.076,550000.0
2007-03-08 12:28:00,13.058,13.068,12.93,13.001,500000.0
2007-03-08 12:29:00,13.07,13.12,12.959,12.975,500000.0
2007-03-08 12:30:00,12.971,13.086,12.969,13.082,450000.0
2007-03-08 12:31:00,13.033,13.033,12.967,13.014,350000.0
2007-03-08 12:32:00,12.904,13.042,12.904,12.941,300000.0
2007-03-08 12:33:00,13.066,13.067,12.923,12.923,250000.0
2007-03-08 12:34:00,12.888,13.012,12.888,12.913,450000.0
2007-03-08 12:35:00,13.073,13.079,12.951,12.951,350000.0
2007-03-08 12:36:00,13.079,13.094,12.969,13.039,350000.0
2007-03-08 12:37:00,13.064,13.08,12.98,12.98,500000.0
2007-03-08 12:38:00,13.04,13.08,12.945,13.015,450000.0
2007-03-08 12:39:00,13.041,13.094,12.949,13.042,450000.0
2007-03-08 12:40:00,13.015,13.051,12.95,12.974,450000.0
2007-03-08 12:41:00,13.005,13.051,12.916,13.051,450000.0
2007-03-08 12:42:00,12.963,13.092,12.963,13.047,550000.0
2007-03-08 12:43:00,13.007,13.045,12.938,12.952,500000.0
2007-03-08 12:44:00,12.985,13.03,12.879,12.89,450000.0
2007-03-08 12:45:00,12.943,13.055,12.898,12.966,400000.0
2007-03-08 12:46:00,12.918,13.047,12.915,12.915,500000.0
2007-03-08 12:48:00,12.951,13.045,12.923,13.021,550000.0
2007-03-08 12:49:00,12.988,13.096,12.98,12.98,450000.0
2007-03-08 12:50:00,13.015,13.099,12.974,12.975,400000.0
2007-03-08 12:51:00,12.958,13.093,12.955,13.083,500000.0
2007-03-08 12:52:00,12.997,13.084,12.966,13.06,500000.0
2007-03-08 12:53:00,12.963,13.061,12.963,13.052,500000.0
2007-03-08 12:54:00,13.047,13.047,12.914,12.98,450000.0
2007-03-08 12:55:00,12.992,13.078,12.979,13.078,450000.0
2007-03-08 12:56:00,13.017,13.052,12.916,12.925,450000.0
2007-03-08 12:57:00,13.015,13.07,12.937,12.937,400000.0
2007-03-08 12:58:00,12.986,13.114,12.972,12.975,400000.0
2007-03-08 12:59:00,13.006,13.055,12.937,13.046,450000.0
2007-03-08 13:00:00,13.058,13.089,12.976,13.014,500000.0
2007-03-08 13:01:00,12.945,13.057,12.942,13.019,400000.0
2007-03-08 13:02:00,12.972,13.063,12.951,13.002,400000.0
2007-03-08 13:03:00,12.992,13.07,12.95,12.95,450000.0
2007-03-08 13:05:00,12.965,13.104,12.965,13.047,400000.0
2007-03-08 13:06:00,13.057,13.057,12.925,13.016,450000.0
2007-03-08 13:07:00,13.072,13.1,12.964,13.021,500000.0
2007-03-08 13:08:00,12.975,13.073,12.944,12.963,400000.0
2007-03-08 13:09:00,13.086,13.086,12.966,12.97,450000.0
2007-03-08 13:10:00,13.027,13.045,12.917,12.962,500000.0
2007-03-08 13:11:00,12.971,13.061,12.97,13.044,400000.0
2007-03-08 13:12:00,13.068,13.087,12.981,12.981,550000.0
2007-03-08 13:13:00,13.093,13.093,12.961,13.054,450000.0
2007-03-08 13:14:00,12.973,13.121,12.973,13.107,350000.0
2007-03-08 13:15:00,13.026,13.128,12.973,13.054,400000.0
2007-03-08 13:18:00,12.928,13.07,12.928,13.07,400000.0
2007-03-08 13:19:00,13.033,13.106,12.989,13.011,400000.0
2007-03-08 13:20:00,13.001,13.076,12.959,13.027,500000.0
2007-03-08 13:21:00,12.968,13.082,12.96,12.964,350000.0
2007-03-08 13:22:00,13.0,13.106,12.989,13.012,400000.0
2007-03-08 13:23:00,13.027,13.107,12.967,12.985,350000.0
2007-03-08 13:24:00,13.081,13.14,13.005,13.042,450000.0
2007-03-08 13:25:00,13.093,13.115,13.026,13.115,350000.0
2007-03-08 13:26:00,13.021,13.119,12.97,13.025,550000.0
2007-03-08 13:27:00,13.006,13.11,13.006,13.076,500000.0
2007-03-08 13:28:00,13.071,13.108,12.982,13.02,400000.0
2007-03-08 13:29:00,13.091,13.091,12.925,13.027,350000.0
2007-03-08 13:31:00,12.916,13.088,12.916,13.075,450000.0
2007-03-08 13:32:00,13.005,13.086,12.955,12.955,500000.0
2007-03-08 13:33:00,12.997,13.063,12.975,13.012,350000.0
2007-03-08 13:34:00,12.943,13.075,12.933,12.964,350000.0
2007-03-08 13:35:00,13.03,13.095,12.98,12.98,400000.0
2007-03-08 13:36:00,13.025,13.105,12.968,13.056,450000.0
2007-03-08 13:37:00,12.976,13.046,12.955,13.036,350000.0
2007-03-08 13:38:00,13.005,13.075,12.953,13.075,400000.0
2007-03-08 13:39:00,13.031,13.058,12.948,13.028,500000.0
2007-03-08 13:40:00,13.034,13.061,12.948,13.061,350000.0
2007-03-08 13:41:00,12.942,13.054,12.934,13.047,400000.0
2007-03-08 13:42:00,13.047,13.047,12.915,13.007,350000.0
2007-03-08 13:43:00,13.037,13.062,12.919,13.027,500000.0
2007-03-08 13:44:00,12.959,13.063,12.942,12.98,350000.0
2007-03-08 13:45:00,12.949,13.042,12.929,13.04,400000.0
2007-03-08 13:46:00,12.984,13.079,12.95,12.995,450000.0
2007-03-08 13:47:00,13.002,13.053,12.903,13.053,450000.0
2007-03-08 13:48:00,13.015,13.038,12.919,13.009,400000.0
2007-03-08 13:49:00,12.925,13.059,12.925,13.038,350000.0
2007-03-08 13:50:00,12.968,13.013,12.932,13.013,450000.0
2007-03-08 13:51:00,13.05,13.05,12.928,12.928,350000.0
2007-03-08 13:52:00,13.055,13.08,12.946,13.053,350000.0
2007-03-08 13:53:00,12.991,13.079,12.943,12.986,450000.0
2007-03-08 13:54:00,12.999,13.078,12.955,13.071,400000.0
2007-03-08 13:55:00,13.017,13.07,12.991,13.03,350000.0
2007-03-08 13:56:00,13.069,13.089,12.944,12.944,400000.0
2007-03-08 13:57:00,13.014,13.088,12.967,12.967,400000.0
2007-03-08 13:58:00,12.937,13.065,12.937,13.065,350000.0
2007-03-08 13:59:00,13.058,13.073,12.959,13.047,350000.0
2007-03-08 14:00:00,13.039,13.07,12.955,13.003,350000.0
2007-03-08 14:01:00,13.016,13.075,12.958,13.075,400000.0
2007-03-08 14:02:00,13.054,13.054,12.937,13.003,350000.0
2007-03-08 14:03:00,13.038,13.054,12.984,13.048,350000.0
2007-03-08 14:04:00,12.942,13.032,12.942,13.032,350000.0
2007-03-08 14:05:00,13.023,13.074,12.949,13.035,400000.0
2007-03-08 14:06:00,13.057,13.076,12.948,13.039,350000.0
2007-03-08 14:07:00,13.025,13.08,12.95,13.034,400000.0
2007-03-08 14:08:00,12.965,13.048,12.924,12.96,400000.0
2007-03-08 14:09:00,12.875,12.984,12.865,12.938,550000.0
2007-03-08 14:10:00,12.932,13.033,12.932,12.977,350000.0
2007-03-08 14:11:00,12.995,13.028,12.969,13.028,400000.0
2007-03-08 14:12:00,13.013,13.051,13.0,13.051,450000.0
2007-03-08 14:13:00,12.998,12.998,12.881,12.922,350000.0
2007-03-08 14:14:00,12.917,13.058,12.907,12.982,500000.0
2007-03-08 14:15:00,12.906,13.048,12.906,12.972,500000.0
2007-03-08 14:16:00,12.946,13.07,12.91,13.009,450000.0
2007-03-08 14:17:00,13.004,13.028,12.936,12.972,450000.0
2007-03-08 14:18:00,13.027,13.093,12.967,13.065,400000.0
2007-03-08 14:19:00,13.027,13.056,12.875,13.037,500000.0
2007-03-08 14:20:00,12.962,13.071,12.962,12.985,350000.0
2007-03-08 14:21:00,12.979,13.091,12.918,13.002,450000.0
2007-03-08 14:22:00,13.059,13.075,12.941,13.064,450000.0
2007-03-08 14:23:00,12.947,13.046,12.947,12.996,400000.0
2007-03-08 14:24:00,13.067,13.087,13.009,13.087,400000.0
2007-03-08 14:25:00,13.018,13.09,13.011,13.014,350000.0
2007-03-08 14:26:00,13.02,13.1,12.967,13.028,350000.0
2007-03-08 14:27:00,13.08,13.08,12.922,13.027,400000.0
2007-03-08 14:28:00,13.072,13.072,12.966,13.019,400000.0
2007-03-08 14:29:00,13.039,13.09,12.96,13.062,350000.0
2007-03-08 14:30:00,13.024,13.073,12.95,12.95,550000.0
2007-03-08 14:31:00,13.002,13.085,12.992,13.075,400000.0
2007-03-08 14:32:00,13.045,13.082,12.968,13.013,500000.0
2007-03-08 14:33:00,13.096,13.098,12.962,13.023,300000.0
2007-03-08 14:34:00,13.065,13.109,12.984,12.984,450000.0
2007-03-08 14:35:00,13.084,13.106,13.024,13.032,350000.0
2007-03-08 14:36:00,13.086,13.106,13.0,13.106,400000.0
2007-03-08 14:37:00,13.018,13.117,12.975,13.096,550000.0
2007-03-08 14:38:00,13.042,13.089,12.998,13.038,400000.0
2007-03-08 14:39:00,13.06,13.122,12.95,12.991,500000.0
2007-03-08 14:40:00,13.024,13.064,12.934,12.981,400000.0
2007-03-08 14:41:00,12.978,13.098,12.977,13.055,550000.0
2007-03-08 14:42:00,12.971,13.061,12.94,13.057,400000.0
2007-03-08 14:43:00,13.073,13.11,12.971,13.11,500000.0
2007-03-08 14:44:00,12.997,13.04,12.946,13.04,450000.0
2007-03-08 14:45:00,13.035,13.075,12.992,13.042,400000.0
2007-03-08 14:46:00,13.043,13.09,13.01,13.011,350000.0
2007-03-08 14:47:00,13.064,13.101,12.982,13.079,350000.0
2007-03-08 14:48:00,13.057,13.106,13.013,13.078,400000.0
2007-03-08 14:49:00,13.078,13.084,12.927,12.927,500000.0
2007-03-08 14:50:00,12.979,13.076,12.95,12.95,400000.0
2007-03-08 14:51:00,13.074,13.082,12.968,13.037,350000.0
2007-03-08 14:52:00,13.083,13.083,12.968,13.008,450000.0
2007-03-08 14:53:00,12.997,13.081,12.972,13.027,400000.0
2007-03-08 14:54:00,12.919,13.048,12.919,12.951,550000.0
2007-03-08 14:55:00,13.02,13.067,12.957,12.957,450000.0
2007-03-08 14:56:00,13.071,13.106,12.982,13.083,550000.0
2007-03-08 14:57:00,13.076,13.077,12.974,13.054,450000.0
2007-03-08 14:58:00,12.998,13.065,12.944,13.006,400000.0
2007-03-08 14:59:00,12.976,13.064,12.932,13.055,550000.0
2007-03-08 15:00:00,12.923,13.051,12.923,12.981,450000.0
2007-03-08 15:01:00,13.034,13.065,12.952,13.04,450000.0
2007-03-08 15:02:00,12.986,13.104,12.967,13.031,450000.0
2007-03-08 15:03:00,13.027,13.088,12.92,13.088,500000.0
2007-03-08 15:04:00,13.006,13.085,12.966,12.978,550000.0
2007-03-08 15:05:00,12.957,13.064,12.954,12.975,550000.0
2007-03-08 15:06:00,13.038,13.055,13.013,13.02,400000.0
2007-03-08 15:07:00,12.975,13.091,12.961,13.026,350000.0
2007-03-08 15:08:00,12.941,13.093,12.941,13.048,500000.0
2007-03-08 15:09:00,13.049,13.071,12.95,12.959,450000.0
2007-03-08 15:10:00,12.983,13.079,12.932,12.987,400000.0
2007-03-08 15:11:00,12.992,13.083,12.94,12.949,500000.0
2007-03-08 15:12:00,13.049,13.072,12.954,13.01,400000.0
2007-03-08 15:13:00,13.036,13.093,12.989,13.093,400000.0
2007-03-08 15:14:00,13.054,13.089,12.995,13.069,400000.0
2007-03-08 15:15:00,12.954,13.076,12.954,13.011,400000.0
2007-03-08 15:16:00,12.948,13.025,12.948,13.025,100000.0
2007-03-08 15:17:00,13.006,13.071,12.948,13.02,450000.0
2007-03-08 15:18:00,13.066,13.066,12.914,12.978,400000.0
2007-03-08 15:19:00,13.015,13.05,12.989,13.041,450000.0
2007-03-08 15:20:00,12.993,13.066,12.965,13.066,400000.0
2007-03-08 15:21:00,13.022,13.045,12.93,13.045,450000.0
2007-03-08 15:22:00,13.002,13.039,12.963,13.002,450000.0
2007-03-08 15:23:00,12.944,13.013,12.937,13.006,400000.0
2007-03-08 15:24:00,13.001,13.03,12.912,13.013,350000.0
2007-03-08 15:25:00,13.025,13.025,12.932,12.974,350000.0
2007-03-08 15:26:00,12.884,13.009,12.884,12.897,550000.0
2007-03-08 15:27:00,12.91,13.017,12.895,12.936,350000.0
2007-03-08 15:28:00,12.918,12.998,12.912,12.976,350000.0
2007-03-08 15:29:00,12.918,13.027,12.918,12.922,450000.0
2007-03-08 15:30:00,12.982,12.986,12.885,12.895,450000.0
2007-03-08 15:31:00,12.891,13.005,12.886,12.913,500000.0
2007-03-08 15:32:00,12.928,13.0,12.888,12.978,450000.0
2007-03-08 15:33:00,12.938,12.944,12.854,12.944,400000.0
2007-03-08 15:34:00,12.888,13.011,12.861,12.861,400000.0
2007-03-08 15:35:00,12.929,12.967,12.879,12.911,400000.0
2007-03-08 15:36:00,12.919,12.972,12.832,12.971,550000.0
2007-03-08 15:37:00,12.953,12.978,12.863,12.954,400000.0
2007-03-08 15:38:00,12.931,13.0,12.884,12.914,450000.0
2007-03-08 15:39:00,12.928,13.028,12.857,12.857,350000.0
2007-03-08 15:40:00,12.878,13.001,12.875,12.891,450000.0
2007-03-08 15:41:00,12.873,13.003,12.873,12.973,400000.0
2007-03-08 15:42:00,13.003,13.003,12.891,12.916,350000.0
2007-03-08 15:43:00,12.927,12.975,12.866,12.871,450000.0
2007-03-08 15:44:00,12.989,13.03,12.924,13.004,350000.0
2007-03-08 15:45:00,13.015,13.019,12.922,13.003,450000.0
2007-03-08 15:46:00,12.89,13.014,12.89,12.916,400000.0
2007-03-08 15:47:00,12.986,13.019,12.877,12.893,550000.0
2007-03-08 15:48:00,12.919,12.989,12.891,12.895,350000.0
2007-03-08 15:49:00,12.963,13.018,12.955,13.018,350000.0
2007-03-08 15:50:00,12.902,13.02,12.872,13.007,550000.0
2007-03-08 15:51:00,12.981,13.018,12.891,12.893,350000.0
2007-03-08 15:52:00,12.852,13.021,12.85,12.886,350000.0
2007-03-08 15:53:00,12.968,12.995,12.88,12.957,500000.0
2007-03-08 15:54:00,12.976,12.988,12.922,12.988,450000.0
2007-03-08 15:55:00,12.891,12.997,12.891,12.993,500000.0
2007-03-08 15:56:00,12.865,12.996,12.865,12.928,450000.0
2007-03-08 15:57:00,12.916,12.957,12.884,12.92,450000.0
2007-03-08 15:58:00,12.888,12.994,12.888,12.994,500000.0
2007-03-08 15:59:00,12.982,12.992,12.888,12.912,450000.0
2007-03-08 16:00:00,12.984,13.037,12.878,12.99,500000.0
2007-03-08 16:01:00,12.989,12.989,12.874,12.874,400000.0
2007-03-08 16:02:00,12.867,13.014,12.867,12.945,550000.0
2007-03-08 16:03:00,12.983,12.99,12.871,12.927,450000.0
2007-03-08 16:04:00,12.862,13.019,12.862,12.965,550000.0
2007-03-08 16:05:00,12.979,12.994,12.87,12.929,550000.0
2007-03-08 16:06:00,12.9,12.996,12.857,12.972,350000.0
2007-03-08 16:07:00,12.907,13.014,12.894,12.894,500000.0
2007-03-08 16:08:00,12.871,13.002,12.871,12.92,550000.0
2007-03-08 16:09:00,12.886,12.996,12.869,12.996,350000.0
2007-03-08 16:10:00,12.989,13.043,12.902,13.012,500000.0
2007-03-08 16:11:00,12.871,12.981,12.814,12.853,500000.0
2007-03-08 16:12:00,12.931,12.946,12.895,12.914,350000.0
2007-03-08 16:13:00,12.887,12.982,12.859,12.982,450000.0
2007-03-08 16:14:00,12.996,12.996,12.857,12.919,500000.0
2007-03-08 16:15:00,12.974,12.974,12.858,12.858,350000.0
2007-03-08 16:16:00,12.927,12.997,12.878,12.955,550000.0
2007-03-08 16:17:00,12.968,12.992,12.87,12.87,350000.0
2007-03-08 16:18:00,13.003,13.019,12.892,12.951,400000.0
2007-03-08 16:19:00,12.874,12.975,12.844,12.975,300000.0
2007-03-08 16:20:00,13.0,13.02,12.89,12.89,550000.0
2007-03-08 16:21:00,12.905,13.006,12.857,12.971,500000.0
2007-03-08 16:22:00,12.962,12.97,12.876,12.929,450000.0
2007-03-08 16:23:00,12.907,13.029,12.897,12.897,400000.0
2007-03-08 16:24:00,12.953,13.028,12.879,13.028,550000.0
2007-03-08 16:25:00,13.031,13.07,12.969,13.049,350000.0
2007-03-08 16:26:00,13.001,13.035,12.887,12.887,550000.0
2007-03-08 16:27:00,12.922,13.035,12.899,13.027,450000.0
2007-03-08 16:28:00,12.985,13.008,12.925,13.008,400000.0
2007-03-08 16:29:00,12.92,12.984,12.856,12.984,450000.0
2007-03-08 16:30:00,12.899,12.97,12.849,12.968,550000.0
2007-03-08 16:31:00,12.931,13.002,12.891,12.933,400000.0
2007-03-08 16:32:00,12.972,12.972,12.883,12.948,350000.0
2007-03-08 16:33:00,12.934,13.037,12.924,12.924,350000.0
2007-03-08 16:34:00,12.945,13.016,12.915,13.016,350000.0
2007-03-08 16:35:00,12.94,13.06,12.913,12.947,500000.0
2007-03-08 16:36:00,13.007,13.007,12.902,12.914,500000.0
2007-03-08 16:37:00,13.012,13.029,12.934,12.945,500000.0
2007-03-08 16:38:00,12.886,13.016,12.886,12.921,450000.0
2007-03-08 16:39:00,12.99,13.059,12.942,13.047,500000.0
2007-03-08 16:40:00,12.953,13.063,12.948,13.037,350000.0
2007-03-08 16:41:00,12.926,13.019,12.926,12.937,350000.0
2007-03-08 16:42:00,12.957,13.088,12.957,13.076,500000.0
2007-03-08 16:43:00,12.912,13.008,12.912,12.925,350000.0
2007-03-08 16:44:00,13.021,13.061,12.925,12.925,400000.0
2007-03-08 16:45:00,12.923,13.012,12.903,12.963,400000.0
2007-03-08 16:46:00,12.957,13.013,12.938,13.008,350000.0
2007-03-08 16:47:00,12.928,13.008,12.868,12.892,600000.0
2007-03-08 16:48:00,12.974,13.031,12.918,13.0,500000.0
2007-03-08 16:49:00,12.99,13.059,12.931,12.931,450000.0
2007-03-08 16:50:00,12.968,13.028,12.968,13.019,400000.0
2007-03-08 16:51:00,13.049,13.049,12.916,12.916,400000.0
2007-03-08 16:52:00,12.969,13.064,12.959,13.064,450000.0
2007-03-08 16:53:00,12.958,13.054,12.929,12.972,350000.0
2007-03-08 16:54:00,12.974,13.053,12.922,12.933,450000.0
2007-03-08 16:55:00,13.025,13.052,12.936,12.975,550000.0
2007-03-08 16:56:00,12.974,13.075,12.935,12.949,400000.0
2007-03-08 16:57:00,12.952,13.055,12.932,12.938,400000.0
2007-03-08 16:58:00,12.928,13.036,12.926,12.991,500000.0
2007-03-08 16:59:00,12.964,13.069,12.963,12.973,400000.0
2007-03-08 17:00:00,13.04,13.04,12.93,12.93,350000.0
2007-03-08 17:01:00,12.958,13.042,12.888,12.962,500000.0
2007-03-08 17:02:00,12.985,13.07,12.985,13.022,400000.0
2007-03-08 17:03:00,12.981,13.039,12.937,13.008,500000.0
2007-03-08 17:04:00,12.967,13.031,12.915,12.985,350000.0
2007-03-08 17:05:00,13.07,13.075,12.899,12.998,400000.0
2007-03-08 17:06:00,13.048,13.048,12.904,12.985,350000.0
2007-03-08 17:07:00,13.002,13.091,12.956,13.002,500000.0
2007-03-08 17:08:00,12.888,13.029,12.888,12.958,500000.0
2007-03-08 17:09:00,12.999,13.037,12.889,12.959,550000.0
2007-03-08 17:10:00,13.021,13.06,12.942,13.023,350000.0
2007-03-08 17:11:00,13.053,13.059,12.903,12.931,400000.0
2007-03-08 17:12:00,13.031,13.066,12.979,12.988,400000.0
2007-03-08 17:13:00,13.027,13.087,12.942,13.068,450000.0
2007-03-08 17:14:00,12.984,13.036,12.932,13.029,550000.0
2007-03-08 17:15:00,12.945,13.044,12.898,12.978,350000.0
2007-03-08 17:16:00,13.043,13.043,12.934,13.004,450000.0
2007-03-08 17:17:00,13.011,13.059,12.945,13.022,350000.0
2007-03-08 17:18:00,12.98,13.052,12.959,13.052,350000.0
2007-03-08 17:19:00,12.952,13.071,12.939,13.022,450000.0
2007-03-08 17:20:00,12.991,13.053,12.924,12.941,350000.0
2007-03-08 17:21:00,12.957,13.036,12.932,12.961,350000.0
2007-03-08 17:22:00,13.017,13.051,12.938,13.051,400000.0
2007-03-08 17:23:00,12.946,13.033,12.912,13.009,550000.0
2007-03-08 17:24:00,13.011,13.011,12.936,12.95,350000.0
2007-03-08 17:25:00,13.031,13.05,12.936,13.05,400000.0
2007-03-08 17:26:00,12.943,13.025,12.908,12.993,450000.0
2007-03-08 17:27:00,13.026,13.06,12.942,13.025,400000.0
2007-03-08 17:28:00,12.986,13.052,12.907,12.923,550000.0
2007-03-08 17:29:00,12.958,13.071,12.946,13.049,500000.0
2007-03-08 17:30:00,12.932,13.05,12.932,13.047,450000.0
2007-03-08 17:31:00,13.008,13.095,12.965,13.034,600000.0
2007-03-08 17:32:00,12.953,13.08,12.95,13.031,400000.0
2007-03-08 17:33:00,13.012,13.038,12.942,13.032,400000.0
2007-03-08 17:34:00,13.018,13.045,12.901,13.045,450000.0
2007-03-08 17:35:00,12.971,13.034,12.914,12.98,500000.0
2007-03-08 17:36:00,12.992,13.057,12.927,13.009,450000.0
2007-03-08 17:37:00,13.041,13.072,12.946,13.008,550000.0
2007-03-08 17:38:00,12.963,13.061,12.955,12.984,400000.0
2007-03-08 17:39:00,13.0,13.02,12.917,12.942,350000.0
2007-03-08 17:40:00,12.932,13.049,12.932,13.035,500000.0
2007-03-08 17:41:00,12.925,13.055,12.925,13.024,500000.0
2007-03-08 17:42:00,12.897,13.016,12.887,12.995,500000.0
2007-03-08 17:43:00,13.021,13.033,12.878,12.909,400000.0
2007-03-08 17:44:00,13.009,13.055,12.934,13.01,450000.0
2007-03-08 17:45:00,12.936,13.014,12.912,12.928,550000.0
2007-03-08 17:46:00,12.918,13.032,12.918,13.004,400000.0
2007-03-08 17:47:00,13.005,13.005,12.866,12.942,400000.0
2007-03-08 17:48:00,13.013,13.031,12.914,13.031,400000.0
2007-03-08 17:49:00,12.991,13.027,12.932,12.991,350000.0
2007-03-08 17:50:00,13.009,13.039,12.918,12.918,550000.0
2007-03-08 17:51:00,12.923,12.972,12.841,12.91,550000.0
2007-03-08 17:52:00,12.984,13.067,12.915,12.915,350000.0
2007-03-08 17:53:00,12.984,13.042,12.937,12.937,500000.0
2007-03-08 17:54:00,12.917,13.022,12.871,13.022,350000.0
2007-03-08 17:55:00,12.919,13.022,12.914,12.983,350000.0
2007-03-08 17:56:00,12.899,13.022,12.897,12.942,400000.0
2007-03-08 17:57:00,12.982,12.997,12.905,12.961,400000.0
2007-03-08 17:58:00,12.973,12.973,12.885,12.937,450000.0
2007-03-08 17:59:00,12.862,12.974,12.853,12.974,350000.0
2007-03-08 18:00:00,12.845,12.95,12.836,12.929,350000.0
2007-03-08 18:01:00,12.923,12.988,12.833,12.918,450000.0
2007-03-08 18:02:00,12.866,12.954,12.862,12.944,500000.0
2007-03-08 18:03:00,12.907,12.936,12.863,12.915,350000.0
2007-03-08 18:04:00,12.975,12.976,12.832,12.901,400000.0
2007-03-08 18:05:00,12.898,13.007,12.871,13.007,550000.0
2007-03-08 18:06:00,12.933,12.981,12.842,12.842,450000.0
2007-03-08 18:07:00,12.948,12.948,12.798,12.934,400000.0
2007-03-08 18:08:00,12.95,12.95,12.786,12.922,550000.0
2007-03-08 18:09:00,12.892,12.93,12.845,12.893,500000.0
2007-03-08 18:10:00,12.904,12.92,12.828,12.828,500000.0
2007-03-08 18:11:00,12.838,12.941,12.802,12.917,450000.0
2007-03-08 18:12:00,12.956,12.965,12.849,12.965,450000.0
2007-03-08 18:13:00,12.868,12.956,12.851,12.956,350000.0
2007-03-08 18:14:00,12.848,12.965,12.848,12.935,400000.0
2007-03-08 18:15:00,12.921,12.969,12.832,12.874,500000.0
2007-03-08 18:16:00,12.841,12.959,12.821,12.832,400000.0
2007-03-08 18:17:00,12.863,12.951,12.824,12.907,400000.0
2007-03-08 18:18:00,12.898,12.96,12.815,12.834,500000.0
2007-03-08 18:19:00,12.848,12.965,12.848,12.871,450000.0
2007-03-08 18:20:00,12.851,12.942,12.809,12.942,400000.0
2007-03-08 18:21:00,12.905,12.993,12.888,12.953,550000.0
2007-03-08 18:22:00,12.883,12.97,12.876,12.89,400000.0
2007-03-08 18:23:00,12.948,12.981,12.905,12.981,400000.0
2007-03-08 18:24:00,12.967,12.989,12.886,12.978,400000.0
2007-03-08 18:25:00,12.896,12.987,12.863,12.896,500000.0
2007-03-08 18:26:00,12.917,13.011,12.901,13.011,550000.0
2007-03-08 18:27:00,12.887,13.01,12.874,12.969,400000.0
2007-03-08 18:28:00,13.003,13.003,12.9,12.996,350000.0
2007-03-08 18:29:00,12.936,12.999,12.893,12.999,350000.0
2007-03-08 18:30:00,12.98,13.013,12.896,12.961,450000.0
2007-03-08 18:31:00,12.997,12.997,12.916,12.967,350000.0
2007-03-08 18:32:00,12.93,12.995,12.853,12.933,450000.0
2007-03-08 18:33:00,12.98,12.999,12.899,12.926,350000.0
2007-03-08 18:34:00,12.988,13.008,12.907,13.0,400000.0
2007-03-08 18:35:00,12.898,12.964,12.898,12.926,350000.0
2007-03-08 18:36:00,12.919,12.999,12.849,12.962,550000.0
2007-03-08 18:37:00,12.917,13.036,12.917,12.971,500000.0
2007-03-08 18:38:00,12.971,12.983,12.872,12.952,450000.0
2007-03-08 18:39:00,13.025,13.049,12.937,13.002,400000.0
2007-03-08 18:40:00,12.894,13.016,12.878,12.941,550000.0
2007-03-08 18:41:00,12.93,12.994,12.921,12.977,500000.0
2007-03-08 18:42:00,12.943,13.01,12.894,12.912,550000.0
2007-03-08 18:43:00,12.945,12.994,12.87,12.994,400000.0
2007-03-08 18:44:00,12.962,12.983,12.882,12.934,500000.0
2007-03-08 18:45:00,12.906,13.009,12.906,12.975,350000.0
2007-03-08 18:46:00,12.894,13.014,12.886,13.014,350000.0
2007-03-08 18:47:00,12.883,12.991,12.871,12.969,400000.0
2007-03-08 18:48:00,12.931,13.028,12.931,12.969,500000.0
2007-03-08 18:49:00,12.992,13.014,12.936,12.936,450000.0
2007-03-08 18:50:00,12.914,13.03,12.904,13.003,500000.0
2007-03-08 18:51:00,12.97,12.999,12.901,12.923,450000.0
2007-03-08 18:52:00,12.962,13.025,12.899,13.002,550000.0
2007-03-08 18:53:00,12.931,12.987,12.9,12.975,450000.0
2007-03-08 18:54:00,12.888,12.963,12.888,12.955,400000.0
2007-03-08 18:55:00,12.911,13.005,12.884,12.955,350000.0
2007-03-08 18:56:00,12.945,13.041,12.857,12.967,450000.0
2007-03-08 18:57:00,13.015,13.015,12.913,12.984,450000.0
2007-03-08 18:58:00,12.975,12.994,12.911,12.969,350000.0
2007-03-08 18:59:00,12.903,12.959,12.903,12.931,450000.0
2007-03-08 19:00:00,12.917,12.995,12.865,12.995,350000.0
2007-03-08 19:01:00,12.892,12.955,12.859,12.94,500000.0
2007-03-08 19:02:00,12.917,12.971,12.854,12.956,400000.0
2007-03-08 19:03:00,12.962,12.962,12.865,12.874,350000.0
2007-03-08 19:04:00,12.954,12.99,12.831,12.974,500000.0
2007-03-08 19:05:00,12.959,12.981,12.881,12.905,400000.0
2007-03-08 19:06:00,12.962,12.984,12.856,12.984,400000.0
2007-03-08 19:07:00,12.93,12.959,12.853,12.894,400000.0
2007-03-08 19:08:00,12.886,12.981,12.883,12.883,350000.0
2007-03-08 19:09:00,12.861,13.007,12.858,12.931,500000.0
2007-03-08 19:10:00,12.96,12.986,12.897,12.897,450000.0
2007-03-08 19:11:00,12.95,12.979,12.874,12.926,400000.0
2007-03-08 19:12:00,12.888,12.977,12.888,12.946,350000.0
2007-03-08 19:13:00,12.899,12.988,12.837,12.837,350000.0
2007-03-08 19:14:00,12.855,12.957,12.851,12.957,400000.0
2007-03-08 19:15:00,12.895,12.975,12.881,12.975,500000.0
2007-03-08 19:16:00,12.969,12.977,12.921,12.942,350000.0
2007-03-08 19:17:00,12.933,12.933,12.821,12.824,400000.0
2007-03-08 19:18:00,12.852,12.978,12.843,12.922,350000.0
2007-03-08 19:19:00,12.962,12.972,12.864,12.972,400000.0
2007-03-08 19:20:00,12.917,12.965,12.869,12.922,400000.0
2007-03-08 19:21:00,12.915,12.953,12.84,12.927,400000.0
2007-03-08 19:22:00,12.924,12.954,12.801,12.851,400000.0
2007-03-08 19:23:00,12.945,12.954,12.817,12.817,350000.0
2007-03-08 19:24:00,12.908,12.932,12.83,12.847,350000.0
2007-03-08 19:25:00,12.951,12.951,12.834,12.949,400000.0
2007-03-08 19:26:00,12.913,12.955,12.836,12.95,550000.0
2007-03-08 19:27:00,12.922,12.956,12.831,12.94,550000.0
2007-03-08 19:28:00,12.945,12.945,12.805,12.937,550000.0
2007-03-08 19:29:00,12.92,12.958,12.847,12.861,350000.0
2007-03-08 19:30:00,12.943,12.943,12.804,12.843,400000.0
2007-03-08 19:31:00,12.977,13.021,12.842,12.905,550000.0
2007-03-08 19:32:00,12.902,12.977,12.854,12.882,400000.0
2007-03-08 19:33:00,12.869,12.982,12.869,12.905,350000.0
2007-03-08 19:34:00,12.862,12.96,12.852,12.871,500000.0
2007-03-08 19:35:00,12.977,12.977,12.847,12.869,400000.0
2007-03-08 19:36:00,12.887,12.972,12.841,12.911,550000.0
2007-03-08 19:37:00,12.931,12.961,12.931,12.96,150000.0
2007-03-08 19:38:00,12.953,12.953,12.855,12.855,250000.0
2007-03-08 19:40:00,12.846,12.966,12.838,12.838,250000.0
2007-03-08 19:41:00,12.898,12.927,12.83,12.872,300000.0
2007-03-08 19:42:00,12.842,12.944,12.835,12.918,250000.0
2007-03-08 19:43:00,12.859,12.952,12.825,12.828,350000.0
2007-03-08 19:44:00,12.871,12.955,12.852,12.955,550000.0
2007-03-08 19:45:00,12.899,12.959,12.861,12.861,350000.0
2007-03-08 19:46:00,12.9,12.969,12.816,12.969,450000.0
2007-03-08 19:47:00,12.902,12.93,12.794,12.794,350000.0
2007-03-08 19:48:00,12.8,12.902,12.78,12.817,400000.0
2007-03-08 19:49:00,12.844,12.919,12.844,12.919,250000.0
2007-03-08 19:50:00,12.948,12.965,12.846,12.925,350000.0
2007-03-08 19:51:00,12.983,12.983,12.873,12.937,350000.0
2007-03-08 19:52:00,12.796,12.924,12.796,12.861,900000.0
2007-03-08 19:53:00,12.911,12.991,12.853,12.865,450000.0
2007-03-08 19:54:00,12.847,12.94,12.824,12.94,450000.0
2007-03-08 19:55:00,12.897,12.987,12.851,12.884,800000.0
2007-03-08 19:56:00,12.946,12.977,12.847,12.926,500000.0
2007-03-08 19:57:00,12.804,12.974,12.804,12.901,500000.0
2007-03-08 19:58:00,12.897,12.97,12.878,12.949,350000.0
2007-03-08 19:59:00,12.928,12.977,12.86,12.968,450000.0
2007-03-08 20:00:00,12.927,12.958,12.848,12.914,400000.0
2007-03-08 20:01:00,12.9,12.946,12.843,12.894,450000.0
2007-03-08 20:02:00,12.898,12.945,12.871,12.882,400000.0
2007-03-08 20:03:00,12.919,12.944,12.847,12.944,450000.0
2007-03-08 20:04:00,12.859,12.956,12.815,12.956,450000.0
2007-03-08 20:05:00,12.985,13.055,12.897,12.905,700000.0
2007-03-08 20:06:00,12.869,12.993,12.867,12.993,400000.0
2007-03-08 20:07:00,12.891,12.948,12.862,12.862,350000.0
2007-03-08 20:08:00,12.951,12.984,12.838,12.85,350000.0
2007-03-08 20:09:00,12.893,12.986,12.873,12.96,350000.0
2007-03-08 20:10:00,12.946,12.992,12.865,12.899,550000.0
2007-03-08 20:11:00,12.915,12.989,12.887,12.922,350000.0
2007-03-08 20:12:00,12.985,12.986,12.832,12.933,450000.0
2007-03-08 20:13:00,12.967,12.985,12.881,12.941,400000.0
2007-03-08 20:14:00,12.976,12.98,12.905,12.967,350000.0
2007-03-08 20:15:00,12.983,13.003,12.86,12.86,400000.0
2007-03-08 20:16:00,12.95,12.99,12.872,12.953,500000.0
2007-03-08 20:17:00,12.877,13.009,12.859,12.961,350000.0
2007-03-08 20:18:00,12.902,12.996,12.894,12.911,450000.0
2007-03-08 20:19:00,12.966,13.025,12.901,13.025,500000.0
2007-03-08 20:20:00,12.859,12.985,12.839,12.861,550000.0
2007-03-08 20:21:00,13.018,13.018,12.897,12.897,550000.0
2007-03-08 20:22:00,12.932,13.003,12.88,13.003,500000.0
2007-03-08 20:23:00,12.873,13.032,12.873,13.01,700000.0
2007-03-08 20:24:00,13.008,13.037,12.913,12.93,350000.0
2007-03-08 20:25:00,12.886,12.961,12.818,12.876,600000.0
2007-03-08 20:26:00,12.937,12.993,12.903,12.965,550000.0
2007-03-08 20:27:00,12.873,13.036,12.873,12.908,550000.0
2007-03-08 20:28:00,12.892,12.984,12.887,12.951,500000.0
2007-03-08 20:29:00,12.895,13.004,12.895,12.897,550000.0
2007-03-08 20:30:00,12.948,12.99,12.88,12.88,350000.0
2007-03-08 20:31:00,12.984,12.984,12.878,12.885,550000.0
2007-03-08 20:32:00,13.01,13.044,12.867,12.985,500000.0
2007-03-08 20:33:00,12.949,12.971,12.84,12.901,550000.0
2007-03-08 20:34:00,12.908,12.962,12.858,12.858,400000.0
2007-03-08 20:35:00,12.989,12.989,12.876,12.895,550000.0
2007-03-08 20:36:00,12.948,12.988,12.859,12.859,300000.0
2007-03-08 20:37:00,12.925,12.952,12.861,12.94,350000.0
2007-03-08 20:38:00,12.91,12.964,12.832,12.938,450000.0
2007-03-08 20:39:00,12.969,12.984,12.89,12.901,450000.0
2007-03-08 20:40:00,12.988,12.988,12.843,12.967,300000.0
2007-03-08 20:41:00,12.872,12.974,12.872,12.954,250000.0
2007-03-08 20:42:00,12.863,12.955,12.861,12.861,350000.0
2007-03-08 20:43:00,12.896,12.947,12.845,12.9,250000.0
2007-03-08 20:44:00,12.859,12.98,12.855,12.966,500000.0
2007-03-08 20:45:00,12.964,12.998,12.882,12.978,500000.0
2007-03-08 20:46:00,12.946,12.952,12.832,12.874,400000.0
2007-03-08 20:47:00,12.874,12.947,12.874,12.884,250000.0
2007-03-08 20:48:00,12.922,13.005,12.857,12.86,550000.0
2007-03-08 20:49:00,12.843,12.929,12.827,12.83,400000.0
2007-03-08 20:50:00,12.894,12.948,12.839,12.839,400000.0
2007-03-08 20:51:00,12.906,12.906,12.779,12.845,650000.0
2007-03-08 20:52:00,12.96,12.96,12.844,12.844,600000.0
2007-03-08 20:53:00,12.958,12.981,12.838,12.838,300000.0
2007-03-08 20:54:00,12.878,12.938,12.866,12.886,350000.0
2007-03-08 20:55:00,12.982,12.992,12.854,12.87,350000.0
2007-03-08 20:56:00,12.865,12.949,12.845,12.881,450000.0
2007-03-08 20:57:00,12.889,12.962,12.863,12.962,250000.0
2007-03-08 20:58:00,12.845,12.954,12.836,12.926,500000.0
2007-03-08 20:59:00,12.833,12.943,12.833,12.884,650000.0
2007-03-08 21:00:00,12.912,12.966,12.856,12.857,300000.0
2007-03-08 21:01:00,12.915,12.957,12.909,12.957,300000.0
2007-03-08 21:03:00,12.886,12.969,12.886,12.961,400000.0
2007-03-08 21:04:00,12.891,12.966,12.843,12.909,500000.0
2007-03-08 21:05:00,12.839,12.945,12.802,12.858,500000.0
2007-03-08 21:06:00,12.977,12.991,12.856,12.856,750000.0
2007-03-08 21:07:00,12.958,12.958,12.829,12.829,350000.0
2007-03-08 21:08:00,12.881,12.894,12.778,12.797,300000.0
2007-03-08 21:09:00,12.815,12.924,12.748,12.924,550000.0
2007-03-08 21:10:00,12.801,12.97,12.801,12.875,650000.0
2007-03-08 21:11:00,12.857,12.927,12.777,12.856,750000.0
2007-03-08 21:12:00,12.96,12.96,12.833,12.949,500000.0
2007-03-08 21:13:00,12.922,12.949,12.82,12.82,400000.0
2007-03-08 21:14:00,12.891,12.891,12.758,12.801,350000.0
2007-03-08 21:15:00,12.787,12.886,12.787,12.864,250000.0
2007-03-08 21:16:00,12.869,12.934,12.792,12.792,850000.0
2007-03-08 21:17:00,12.803,12.901,12.803,12.819,400000.0
2007-03-08 21:18:00,12.832,12.933,12.756,12.839,650000.0
2007-03-08 21:19:00,12.884,12.947,12.789,12.895,700000.0
2007-03-08 21:20:00,12.911,12.918,12.829,12.829,250000.0
2007-03-08 21:21:00,12.874,12.881,12.798,12.867,250000.0
2007-03-08 21:22:00,12.94,12.94,12.842,12.9,300000.0
2007-03-08 21:23:00,12.913,12.913,12.803,12.826,750000.0
2007-03-08 21:24:00,12.871,12.924,12.785,12.813,450000.0
2007-03-08 21:25:00,12.892,12.931,12.79,12.869,950000.0
2007-03-08 21:26:00,12.859,12.959,12.859,12.942,450000.0
2007-03-08 21:27:00,12.873,12.938,12.794,12.794,450000.0
2007-03-08 21:28:00,12.818,12.958,12.818,12.831,500000.0
2007-03-08 21:29:00,12.903,12.947,12.812,12.89,550000.0
2007-03-08 21:30:00,12.923,12.958,12.828,12.834,450000.0
2007-03-08 21:31:00,12.888,12.941,12.823,12.823,400000.0
2007-03-08 21:32:00,12.897,12.917,12.788,12.844,600000.0
2007-03-08 21:33:00,12.9,12.957,12.807,12.954,500000.0
2007-03-08 21:34:00,12.894,12.948,12.856,12.906,400000.0
2007-03-08 21:36:00,12.796,12.901,12.757,12.795,350000.0
2007-03-08 21:38:00,12.91,12.94,12.816,12.856,400000.0
2007-03-08 21:39:00,12.791,12.935,12.791,12.808,500000.0
2007-03-08 21:40:00,12.846,12.888,12.737,12.737,300000.0
2007-03-08 21:41:00,12.799,12.882,12.755,12.765,450000.0
2007-03-08 21:42:00,12.877,12.917,12.81,12.907,400000.0
2007-03-08 21:43:00,12.868,12.967,12.778,12.834,650000.0
2007-03-08 21:44:00,12.782,12.898,12.768,12.768,300000.0
2007-03-08 21:45:00,12.846,12.936,12.812,12.897,300000.0
2007-03-08 21:46:00,12.848,12.914,12.774,12.805,600000.0
2007-03-08 21:47:00,12.888,12.934,12.797,12.924,350000.0
2007-03-08 21:48:00,12.858,12.919,12.814,12.882,300000.0
2007-03-08 21:50:00,12.903,12.922,12.853,12.922,250000.0
2007-03-08 21:51:00,12.872,12.909,12.796,12.796,300000.0
2007-03-08 21:52:00,12.869,12.929,12.812,12.929,350000.0
2007-03-08 21:53:00,12.856,12.93,12.816,12.92,400000.0
2007-03-08 21:54:00,12.888,12.93,12.8,12.927,450000.0
2007-03-08 21:55:00,12.871,12.929,12.803,12.828,350000.0
2007-03-08 21:56:00,12.875,12.896,12.803,12.882,350000.0
2007-03-08 21:57:00,12.885,12.89,12.811,12.811,350000.0
2007-03-08 21:58:00,12.822,12.901,12.822,12.879,300000.0
2007-03-08 22:02:00,12.906,12.906,12.821,12.855,200000.0
2007-03-08 22:03:00,12.879,12.893,12.809,12.842,250000.0
2007-03-08 22:04:00,12.795,12.868,12.776,12.866,300000.0
2007-03-08 22:06:00,12.855,12.932,12.788,12.888,500000.0
2007-03-08 22:07:00,12.893,12.927,12.793,12.868,900000.0
2007-03-08 22:09:00,12.919,12.937,12.815,12.937,500000.0
2007-03-08 22:10:00,12.846,12.935,12.813,12.845,400000.0
2007-03-08 22:12:00,12.916,12.937,12.843,12.914,500000.0
2007-03-08 22:13:00,12.863,12.904,12.795,12.892,450000.0
2007-03-08 22:14:00,12.84,12.906,12.78,12.82,350000.0
2007-03-08 22:15:00,12.77,12.889,12.77,12.865,600000.0
2007-03-08 22:17:00,12.91,12.91,12.811,12.852,500000.0
2007-03-08 22:18:00,12.882,12.896,12.831,12.831,550000.0
2007-03-08 22:20:00,12.921,12.921,12.84,12.877,400000.0
2007-03-08 22:21:00,12.82,12.921,12.788,12.846,550000.0
2007-03-08 22:22:00,12.819,12.92,12.796,12.887,400000.0
2007-03-08 22:25:00,12.803,12.929,12.803,12.929,250000.0
2007-03-08 22:26:00,12.919,12.919,12.778,12.778,350000.0
2007-03-08 22:27:00,12.798,12.921,12.798,12.881,350000.0
2007-03-08 22:28:00,12.796,12.882,12.793,12.841,350000.0
2007-03-08 22:29:00,12.869,12.901,12.788,12.895,750000.0
2007-03-08 22:32:00,12.809,12.894,12.799,12.878,250000.0
2007-03-08 22:34:00,12.813,12.91,12.791,12.791,450000.0
2007-03-08 22:35:00,12.903,12.903,12.777,12.856,550000.0
2007-03-08 22:37:00,12.869,12.892,12.828,12.871,250000.0
2007-03-08 22:40:00,12.802,12.894,12.789,12.843,600000.0
2007-03-08 22:41:00,12.841,12.884,12.764,12.864,500000.0
2007-03-08 22:43:00,12.845,12.962,12.811,12.836,600000.0
2007-03-08 22:44:00,12.868,12.918,12.779,12.918,450000.0
2007-03-08 22:51:00,12.832,12.944,12.832,12.859,350000.0
2007-03-08 22:52:00,12.806,12.9,12.806,12.866,450000.0
2007-03-08 22:54:00,12.854,12.892,12.844,12.844,200000.0
2007-03-08 22:55:00,12.826,12.92,12.793,12.92,350000.0
2007-03-08 22:56:00,12.87,12.882,12.771,12.839,600000.0
2007-03-08 22:57:00,12.853,12.927,12.819,12.819,400000.0
2007-03-08 22:58:00,12.865,12.93,12.764,12.835,500000.0
2007-03-08 23:00:00,12.789,12.915,12.789,12.829,250000.0
2007-03-08 23:01:00,12.865,12.908,12.803,12.905,500000.0
2007-03-08 23:02:00,12.923,12.932,12.786,12.786,500000.0
2007-03-08 23:03:00,12.836,12.917,12.786,12.824,700000.0
2007-03-08 23:04:00,12.794,12.9,12.727,12.861,800000.0
2007-03-08 23:06:00,12.9,12.935,12.828,12.862,400000.0
2007-03-08 23:10:00,12.899,12.918,12.818,12.848,300000.0
2007-03-08 23:11:00,12.88,12.88,12.815,12.815,100000.0
2007-03-08 23:13:00,12.88,12.912,12.784,12.876,400000.0
2007-03-08 23:15:00,12.923,12.923,12.806,12.806,200000.0
2007-03-08 23:16:00,12.878,12.939,12.848,12.864,450000.0
2007-03-08 23:17:00,12.889,12.889,12.8,12.8,250000.0
2007-03-08 23:23:00,12.834,12.858,12.834,12.858,150000.0
2007-03-08 23:24:00,12.85,12.938,12.85,12.938,450000.0
2007-03-08 23:28:00,12.848,12.934,12.848,12.924,400000.0
2007-03-08 23:29:00,12.874,12.927,12.81,12.927,300000.0
2007-03-08 23:30:00,12.93,12.933,12.815,12.933,550000.0
2007-03-08 23:37:00,12.897,12.897,12.797,12.835,200000.0
2007-03-08 23:42:00,12.849,12.905,12.847,12.905,400000.0
2007-03-08 23:44:00,12.895,12.9,12.808,12.827,500000.0
2007-03-08 23:51:00,12.895,12.895,12.803,12.839,200000.0
2007-03-08 23:54:00,12.905,12.905,12.821,12.853,200000.0
2007-03-08 23:56:00,12.896,12.896,12.796,12.834,200000.0
2007-03-08 23:59:00,12.904,12.904,12.821,12.853,200000.0
2007-03-09 00:00:00,12.95,13.09,12.72,12.91,250000.0
2007-03-09 00:02:00,12.883,12.899,12.839,12.874,250000.0
2007-03-09 00:05:00,12.814,12.925,12.762,12.925,750000.0
2007-03-09 00:06:00,12.886,12.964,12.862,12.957,450000.0
2007-03-09 00:09:00,12.927,12.927,12.797,12.835,700000.0
2007-03-09 00:10:00,12.857,12.977,12.832,12.917,500000.0
2007-03-09 00:14:00,12.846,12.944,12.822,12.824,300000.0
2007-03-09 00:28:00,12.884,12.941,12.884,12.941,200000.0
2007-03-09 00:33:00,12.905,12.905,12.827,12.861,200000.0
2007-03-09 00:44:00,12.924,12.924,12.84,12.873,200000.0
2007-03-09 01:07:00,12.921,12.937,12.815,12.877,500000.0
2007-03-09 01:08:00,12.821,12.941,12.821,12.926,400000.0
2007-03-09 01:09:00,12.862,12.955,12.812,12.905,700000.0
2007-03-09 01:17:00,12.914,12.914,12.81,12.847,200000.0
2007-03-09 01:23:00,12.905,12.905,12.813,12.849,200000.0
2007-03-09 01:26:00,12.918,12.963,12.838,12.963,250000.0
2007-03-09 01:29:00,12.892,12.958,12.834,12.958,250000.0
2007-03-09 01:30:00,12.913,12.97,12.913,12.919,150000.0
2007-03-09 01:40:00,12.968,12.968,12.838,12.911,250000.0
2007-03-09 01:42:00,12.839,12.962,12.839,12.855,400000.0
2007-03-09 01:48:00,12.915,12.915,12.814,12.849,450000.0
2007-03-09 01:51:00,12.91,12.926,12.83,12.83,400000.0
2007-03-09 01:52:00,12.852,12.927,12.812,12.927,250000.0
2007-03-09 02:00:00,12.896,12.896,12.796,12.835,200000.0
2007-03-09 02:01:00,12.901,12.901,12.817,12.892,150000.0
2007-03-09 02:03:00,12.832,13.018,12.832,12.948,450000.0
2007-03-09 02:04:00,12.847,12.914,12.817,12.849,250000.0
2007-03-09 02:06:00,12.925,12.925,12.846,12.881,200000.0
2007-03-09 02:10:00,12.918,12.942,12.809,12.942,350000.0
2007-03-09 02:12:00,12.91,12.914,12.807,12.914,300000.0
2007-03-09 02:14:00,12.869,12.932,12.832,12.907,450000.0
2007-03-09 02:15:00,12.844,12.985,12.844,12.945,600000.0
2007-03-09 02:20:00,12.902,12.919,12.831,12.864,350000.0
2007-03-09 02:21:00,12.901,12.901,12.792,12.855,250000.0
2007-03-09 02:25:00,12.924,12.933,12.837,12.931,500000.0
2007-03-09 02:27:00,12.838,12.936,12.835,12.891,400000.0
2007-03-09 02:31:00,12.889,12.943,12.865,12.943,250000.0
2007-03-09 02:33:00,12.837,12.913,12.826,12.909,250000.0
2007-03-09 02:40:00,12.923,12.923,12.824,12.863,200000.0
2007-03-09 02:43:00,12.901,12.958,12.812,12.958,350000.0
2007-03-09 02:47:00,12.871,12.906,12.806,12.851,300000.0
2007-03-09 02:48:00,12.932,12.932,12.836,12.836,200000.0
2007-03-09 02:50:00,12.887,12.887,12.786,12.825,200000.0
2007-03-09 02:59:00,12.88,12.913,12.75,12.903,650000.0
2007-03-09 03:00:00,12.841,12.943,12.801,12.908,800000.0
2007-03-09 03:01:00,12.791,12.913,12.769,12.884,700000.0
2007-03-09 03:02:00,12.801,12.923,12.769,12.882,600000.0
2007-03-09 03:03:00,12.799,12.904,12.779,12.863,450000.0
2007-03-09 03:04:00,12.839,12.866,12.797,12.861,350000.0
2007-03-09 03:05:00,12.888,12.943,12.789,12.915,950000.0
2007-03-09 03:06:00,12.836,12.858,12.777,12.837,450000.0
2007-03-09 03:07:00,12.774,12.899,12.746,12.801,550000.0
2007-03-09 03:08:00,12.774,12.859,12.774,12.799,300000.0
2007-03-09 03:09:00,12.846,12.894,12.772,12.845,800000.0
2007-03-09 03:10:00,12.852,12.868,12.736,12.827,450000.0
2007-03-09 03:11:00,12.845,12.87,12.784,12.795,850000.0
2007-03-09 03:12:00,12.776,12.887,12.776,12.877,350000.0
2007-03-09 03:13:00,12.847,12.902,12.757,12.757,550000.0
2007-03-09 03:14:00,12.787,12.869,12.769,12.869,350000.0
2007-03-09 03:15:00,12.858,12.861,12.724,12.832,750000.0
2007-03-09 03:16:00,12.882,12.885,12.754,12.883,650000.0
2007-03-09 03:17:00,12.775,12.895,12.749,12.895,500000.0
2007-03-09 03:19:00,12.878,12.913,12.787,12.892,750000.0
2007-03-09 03:20:00,12.869,12.894,12.753,12.753,700000.0
2007-03-09 03:21:00,12.784,12.878,12.735,12.791,350000.0
2007-03-09 03:22:00,12.802,12.885,12.743,12.81,300000.0
2007-03-09 03:23:00,12.773,12.91,12.773,12.86,400000.0
2007-03-09 03:25:00,12.873,12.915,12.777,12.777,550000.0
2007-03-09 03:26:00,12.808,12.851,12.772,12.813,550000.0
2007-03-09 03:27:00,12.791,12.901,12.791,12.879,550000.0
2007-03-09 03:28:00,12.802,12.929,12.796,12.899,550000.0
2007-03-09 03:29:00,12.795,12.892,12.79,12.868,400000.0
2007-03-09 03:30:00,12.891,12.893,12.785,12.893,300000.0
2007-03-09 03:31:00,12.882,12.898,12.803,12.875,350000.0
2007-03-09 03:32:00,12.866,12.866,12.765,12.765,300000.0
2007-03-09 03:33:00,12.855,12.873,12.76,12.802,500000.0
2007-03-09 03:34:00,12.729,12.868,12.698,12.868,450000.0
2007-03-09 03:35:00,12.898,12.898,12.799,12.883,650000.0
2007-03-09 03:37:00,12.856,12.856,12.856,12.856,50000.0
2007-03-09 03:39:00,12.839,12.853,12.737,12.851,600000.0
2007-03-09 03:40:00,12.869,12.912,12.784,12.898,600000.0
2007-03-09 03:42:00,12.774,12.889,12.759,12.782,450000.0
2007-03-09 03:43:00,12.831,12.91,12.758,12.869,450000.0
2007-03-09 03:44:00,12.858,12.902,12.858,12.891,150000.0
2007-03-09 03:45:00,12.827,12.89,12.825,12.842,400000.0
2007-03-09 03:46:00,12.856,12.869,12.763,12.869,500000.0
2007-03-09 03:48:00,12.862,12.883,12.735,12.75,500000.0
2007-03-09 03:49:00,12.831,12.861,12.77,12.841,600000.0
2007-03-09 03:50:00,12.802,12.909,12.752,12.786,500000.0
2007-03-09 03:51:00,12.815,12.903,12.776,12.901,500000.0
2007-03-09 03:52:00,12.803,12.892,12.751,12.751,300000.0
2007-03-09 03:53:00,12.798,12.903,12.763,12.763,550000.0
2007-03-09 03:54:00,12.855,12.891,12.748,12.784,400000.0
2007-03-09 03:55:00,12.82,12.901,12.783,12.901,500000.0
2007-03-09 03:56:00,12.799,12.901,12.799,12.822,400000.0
2007-03-09 03:57:00,12.86,12.883,12.768,12.821,500000.0
2007-03-09 03:58:00,12.876,12.958,12.81,12.81,950000.0
2007-03-09 03:59:00,12.811,12.91,12.811,12.839,300000.0
2007-03-09 04:05:00,12.854,12.854,12.754,12.793,200000.0
2007-03-09 04:06:00,12.766,12.848,12.766,12.811,200000.0
2007-03-09 04:08:00,12.863,12.899,12.759,12.814,550000.0
2007-03-09 04:09:00,12.818,12.903,12.757,12.883,250000.0
2007-03-09 04:11:00,12.877,12.915,12.743,12.852,750000.0
2007-03-09 04:12:00,12.82,12.94,12.777,12.794,650000.0
2007-03-09 04:16:00,12.877,12.877,12.798,12.832,200000.0
2007-03-09 04:18:00,12.902,12.902,12.827,12.861,200000.0
2007-03-09 04:24:00,12.902,12.902,12.802,12.843,200000.0
2007-03-09 04:26:00,12.891,12.937,12.795,12.818,450000.0
2007-03-09 04:27:00,12.875,12.897,12.875,12.897,200000.0
2007-03-09 04:28:00,12.886,12.89,12.801,12.816,350000.0
2007-03-09 04:29:00,12.832,12.881,12.798,12.867,400000.0
2007-03-09 04:30:00,12.816,12.873,12.816,12.873,150000.0
2007-03-09 04:32:00,12.792,12.912,12.783,12.862,550000.0
2007-03-09 04:33:00,12.777,12.861,12.754,12.783,400000.0
2007-03-09 04:34:00,12.8,12.873,12.751,12.752,850000.0
2007-03-09 04:35:00,12.881,12.881,12.74,12.79,650000.0
2007-03-09 04:36:00,12.903,12.903,12.775,12.892,350000.0
2007-03-09 04:37:00,12.839,12.892,12.749,12.892,300000.0
2007-03-09 04:42:00,12.857,12.904,12.833,12.887,250000.0
2007-03-09 04:43:00,12.831,12.884,12.786,12.796,400000.0
2007-03-09 04:44:00,12.777,12.897,12.777,12.785,750000.0
2007-03-09 04:45:00,12.848,12.901,12.778,12.849,650000.0
2007-03-09 04:47:00,12.865,12.865,12.771,12.804,300000.0
2007-03-09 04:49:00,12.742,12.889,12.738,12.889,250000.0
2007-03-09 04:50:00,12.865,12.911,12.768,12.899,350000.0
2007-03-09 04:51:00,12.802,12.882,12.74,12.882,350000.0
2007-03-09 04:53:00,12.81,12.872,12.764,12.8,600000.0
2007-03-09 04:54:00,12.781,12.861,12.769,12.769,500000.0
2007-03-09 05:00:00,12.803,12.846,12.75,12.846,400000.0
2007-03-09 05:01:00,12.806,12.86,12.784,12.847,350000.0
2007-03-09 05:02:00,12.889,12.889,12.771,12.838,400000.0
2007-03-09 05:03:00,12.876,12.883,12.746,12.883,600000.0
2007-03-09 05:04:00,12.807,12.908,12.807,12.908,450000.0
2007-03-09 05:05:00,12.816,12.858,12.799,12.858,150000.0
2007-03-09 05:06:00,12.89,12.89,12.783,12.827,400000.0
2007-03-09 05:08:00,12.868,12.911,12.784,12.899,550000.0
2007-03-09 05:09:00,12.89,12.89,12.768,12.848,550000.0
2007-03-09 05:10:00,12.831,12.857,12.761,12.836,450000.0
2007-03-09 05:11:00,12.861,12.894,12.834,12.858,200000.0
2007-03-09 05:13:00,12.81,12.84,12.718,12.833,700000.0
2007-03-09 05:16:00,12.863,12.863,12.763,12.774,500000.0
2007-03-09 05:17:00,12.84,12.852,12.772,12.821,350000.0
2007-03-09 05:23:00,12.862,12.885,12.78,12.884,450000.0
2007-03-09 05:24:00,12.809,12.855,12.78,12.841,250000.0
2007-03-09 05:27:00,12.868,12.868,12.738,12.792,650000.0
2007-03-09 05:29:00,12.865,12.865,12.781,12.814,200000.0
2007-03-09 05:31:00,12.783,12.927,12.783,12.866,400000.0
2007-03-09 05:32:00,12.899,12.902,12.788,12.802,350000.0
2007-03-09 05:33:00,12.853,12.912,12.803,12.856,350000.0
2007-03-09 05:34:00,12.894,12.894,12.776,12.847,650000.0
2007-03-09 05:36:00,12.871,12.871,12.782,12.824,250000.0
2007-03-09 05:37:00,12.786,12.786,12.783,12.783,100000.0
2007-03-09 05:38:00,12.86,12.869,12.778,12.852,350000.0
2007-03-09 05:40:00,12.884,12.884,12.796,12.796,150000.0
2007-03-09 05:41:00,12.895,12.985,12.832,12.861,400000.0
2007-03-09 05:42:00,12.782,12.829,12.782,12.804,300000.0
2007-03-09 05:43:00,12.889,12.933,12.81,12.81,450000.0
2007-03-09 05:44:00,12.906,12.911,12.813,12.908,350000.0
2007-03-09 05:45:00,12.778,12.897,12.778,12.897,350000.0
2007-03-09 05:46:00,12.863,12.889,12.823,12.863,250000.0
2007-03-09 05:47:00,12.905,12.944,12.814,12.814,350000.0
2007-03-09 05:48:00,12.823,12.874,12.823,12.871,400000.0
2007-03-09 05:49:00,12.788,12.798,12.788,12.798,100000.0
2007-03-09 05:50:00,12.873,12.873,12.812,12.855,250000.0
2007-03-09 05:51:00,12.888,12.924,12.839,12.885,450000.0
2007-03-09 05:52:00,12.887,12.916,12.784,12.894,450000.0
2007-03-09 05:53:00,12.787,12.935,12.787,12.928,400000.0
2007-03-09 05:54:00,12.841,12.877,12.812,12.812,450000.0
2007-03-09 05:55:00,12.839,12.907,12.803,12.838,450000.0
2007-03-09 05:56:00,12.908,12.93,12.806,12.812,400000.0
2007-03-09 05:57:00,12.846,12.926,12.803,12.894,350000.0
2007-03-09 05:58:00,12.888,12.888,12.809,12.858,300000.0
2007-03-09 05:59:00,12.832,12.888,12.763,12.857,400000.0
2007-03-09 06:00:00,12.868,12.926,12.768,12.783,550000.0
2007-03-09 06:01:00,12.873,12.874,12.873,12.874,100000.0
2007-03-09 06:02:00,12.779,12.891,12.779,12.852,300000.0
2007-03-09 06:03:00,12.882,12.882,12.759,12.861,350000.0
2007-03-09 06:04:00,12.887,12.937,12.798,12.844,600000.0
2007-03-09 06:05:00,12.904,12.908,12.782,12.782,250000.0
2007-03-09 06:06:00,12.887,12.93,12.802,12.81,450000.0
2007-03-09 06:07:00,12.913,12.913,12.768,12.768,250000.0
2007-03-09 06:09:00,12.878,12.925,12.792,12.863,600000.0
2007-03-09 06:10:00,12.772,12.884,12.772,12.875,400000.0
2007-03-09 06:11:00,12.909,12.909,12.757,12.841,500000.0
2007-03-09 06:12:00,12.823,12.858,12.77,12.842,350000.0
2007-03-09 06:13:00,12.8,12.866,12.775,12.853,850000.0
2007-03-09 06:14:00,12.822,12.893,12.791,12.791,350000.0
2007-03-09 06:15:00,12.836,12.863,12.743,12.833,700000.0
2007-03-09 06:16:00,12.829,12.861,12.774,12.861,500000.0
2007-03-09 06:17:00,12.871,12.891,12.763,12.891,450000.0
2007-03-09 06:18:00,12.803,12.905,12.793,12.905,250000.0
2007-03-09 06:19:00,12.895,12.898,12.797,12.881,400000.0
2007-03-09 06:20:00,12.718,12.837,12.704,12.837,250000.0
2007-03-09 06:21:00,12.803,12.875,12.763,12.781,550000.0
2007-03-09 06:22:00,12.854,12.864,12.759,12.856,500000.0
2007-03-09 06:23:00,12.842,12.884,12.786,12.85,400000.0
2007-03-09 06:26:00,12.859,12.87,12.767,12.767,450000.0
2007-03-09 06:27:00,12.889,12.889,12.822,12.863,400000.0
2007-03-09 06:28:00,12.755,12.869,12.755,12.841,200000.0
2007-03-09 06:29:00,12.876,12.876,12.852,12.852,100000.0
2007-03-09 06:30:00,12.885,12.924,12.806,12.806,400000.0
2007-03-09 06:31:00,12.87,12.87,12.766,12.805,650000.0
2007-03-09 06:32:00,12.807,12.887,12.791,12.834,350000.0
2007-03-09 06:33:00,12.785,12.9,12.785,12.872,350000.0
2007-03-09 06:34:00,12.759,12.888,12.759,12.888,250000.0
2007-03-09 06:36:00,12.926,12.934,12.825,12.917,550000.0
2007-03-09 06:37:00,12.902,12.907,12.744,12.809,700000.0
2007-03-09 06:38:00,12.912,12.939,12.766,12.845,700000.0
2007-03-09 06:39:00,12.841,12.929,12.823,12.926,350000.0
2007-03-09 06:40:00,12.839,12.914,12.787,12.875,750000.0
2007-03-09 06:43:00,12.873,12.911,12.817,12.817,150000.0
2007-03-09 06:44:00,12.869,12.923,12.785,12.828,650000.0
2007-03-09 06:45:00,12.904,12.904,12.765,12.845,550000.0
2007-03-09 06:46:00,12.82,12.921,12.786,12.786,550000.0
2007-03-09 06:47:00,12.905,12.928,12.799,12.916,600000.0
2007-03-09 06:48:00,12.892,12.918,12.839,12.852,200000.0
2007-03-09 06:52:00,12.798,12.891,12.798,12.879,300000.0
2007-03-09 06:53:00,12.831,12.872,12.799,12.799,300000.0
2007-03-09 06:54:00,12.915,12.915,12.881,12.881,300000.0
2007-03-09 06:55:00,12.875,12.892,12.829,12.829,450000.0
2007-03-09 06:57:00,12.9,12.9,12.782,12.818,450000.0
2007-03-09 06:58:00,12.796,12.905,12.796,12.804,350000.0
2007-03-09 07:00:00,12.872,12.931,12.82,12.883,700000.0
2007-03-09 07:01:00,12.94,12.941,12.851,12.926,550000.0
2007-03-09 07:03:00,12.897,12.922,12.818,12.831,450000.0
2007-03-09 07:04:00,12.841,12.891,12.841,12.85,250000.0
2007-03-09 07:06:00,12.907,12.908,12.781,12.781,350000.0
2007-03-09 07:07:00,12.879,12.893,12.804,12.893,400000.0
2007-03-09 07:08:00,12.801,12.927,12.801,12.846,400000.0
2007-03-09 07:09:00,12.825,12.908,12.814,12.9,450000.0
2007-03-09 07:10:00,12.794,12.867,12.79,12.79,300000.0
2007-03-09 07:11:00,12.792,12.86,12.787,12.859,500000.0
2007-03-09 07:12:00,12.862,12.885,12.747,12.885,500000.0
2007-03-09 07:13:00,12.803,12.851,12.758,12.784,350000.0
2007-03-09 07:15:00,12.859,12.911,12.806,12.887,400000.0
2007-03-09 07:16:00,12.89,12.915,12.89,12.915,100000.0
2007-03-09 07:17:00,12.82,12.894,12.802,12.886,400000.0
2007-03-09 07:18:00,12.879,12.884,12.819,12.875,400000.0
2007-03-09 07:19:00,12.898,12.93,12.824,12.824,300000.0
2007-03-09 07:20:00,12.894,12.899,12.812,12.899,300000.0
2007-03-09 07:21:00,12.887,12.919,12.852,12.852,250000.0
2007-03-09 07:22:00,12.887,12.887,12.873,12.873,100000.0
2007-03-09 07:24:00,12.89,12.89,12.787,12.787,350000.0
2007-03-09 07:25:00,12.906,12.906,12.773,12.773,400000.0
2007-03-09 07:26:00,12.802,12.837,12.802,12.837,100000.0
2007-03-09 07:27:00,12.863,12.928,12.827,12.896,400000.0
2007-03-09 07:28:00,12.788,12.876,12.788,12.876,100000.0
2007-03-09 07:29:00,12.849,12.931,12.82,12.902,250000.0
2007-03-09 07:30:00,12.915,12.915,12.851,12.89,350000.0
2007-03-09 07:31:00,12.879,12.881,12.856,12.881,350000.0
2007-03-09 07:32:00,12.84,12.89,12.799,12.83,250000.0
2007-03-09 07:33:00,12.857,12.879,12.758,12.796,350000.0
2007-03-09 07:34:00,12.902,12.913,12.813,12.884,350000.0
2007-03-09 07:35:00,12.851,12.899,12.777,12.899,250000.0
2007-03-09 07:36:00,12.855,12.957,12.855,12.886,500000.0
2007-03-09 07:37:00,12.819,12.994,12.819,12.886,450000.0
2007-03-09 07:38:00,12.89,12.89,12.81,12.874,400000.0
2007-03-09 07:39:00,12.89,12.905,12.804,12.905,350000.0
2007-03-09 07:40:00,12.866,12.915,12.798,12.906,450000.0
2007-03-09 07:41:00,12.814,12.928,12.79,12.902,550000.0
2007-03-09 07:42:00,12.915,12.915,12.805,12.805,100000.0
2007-03-09 07:43:00,12.8,12.924,12.788,12.889,450000.0
2007-03-09 07:44:00,12.905,12.957,12.836,12.858,300000.0
2007-03-09 07:45:00,12.835,12.913,12.812,12.887,400000.0
2007-03-09 07:46:00,12.873,12.874,12.873,12.874,100000.0
2007-03-09 07:47:00,12.884,12.894,12.807,12.894,150000.0
2007-03-09 07:48:00,12.887,12.887,12.808,12.873,200000.0
2007-03-09 07:49:00,12.797,12.908,12.797,12.856,300000.0
2007-03-09 07:50:00,12.875,12.887,12.794,12.801,450000.0
2007-03-09 07:51:00,12.801,12.907,12.776,12.907,600000.0
2007-03-09 07:52:00,12.913,12.928,12.782,12.892,500000.0
2007-03-09 07:54:00,12.806,12.926,12.791,12.842,400000.0
2007-03-09 07:55:00,12.853,12.9,12.795,12.805,350000.0
2007-03-09 07:56:00,12.915,12.974,12.826,12.826,350000.0
2007-03-09 07:57:00,12.798,12.819,12.798,12.819,100000.0
2007-03-09 07:58:00,12.89,12.932,12.831,12.928,250000.0
2007-03-09 07:59:00,12.845,12.845,12.825,12.825,100000.0
2007-03-09 08:00:00,12.781,12.908,12.781,12.799,250000.0
2007-03-09 08:01:00,12.82,12.915,12.78,12.78,350000.0
2007-03-09 08:02:00,12.832,12.944,12.827,12.864,750000.0
2007-03-09 08:03:00,12.805,12.887,12.792,12.862,450000.0
2007-03-09 08:04:00,12.826,12.905,12.789,12.789,300000.0
2007-03-09 08:05:00,12.816,12.934,12.787,12.873,550000.0
2007-03-09 08:06:00,12.84,12.904,12.805,12.851,400000.0
2007-03-09 08:07:00,12.926,12.926,12.797,12.894,500000.0
2007-03-09 08:08:00,12.845,12.937,12.81,12.811,650000.0
2007-03-09 08:09:00,12.818,12.889,12.78,12.814,500000.0
2007-03-09 08:10:00,12.891,12.891,12.799,12.799,250000.0
2007-03-09 08:12:00,12.905,12.905,12.802,12.802,100000.0
2007-03-09 08:14:00,12.769,12.893,12.765,12.783,400000.0
2007-03-09 08:15:00,12.791,12.92,12.791,12.92,250000.0
2007-03-09 08:16:00,12.901,12.902,12.772,12.862,500000.0
2007-03-09 08:17:00,12.896,12.897,12.781,12.881,650000.0
2007-03-09 08:18:00,12.886,12.949,12.834,12.88,550000.0
2007-03-09 08:19:00,12.808,12.889,12.808,12.849,250000.0
2007-03-09 08:20:00,12.931,12.931,12.774,12.868,550000.0
2007-03-09 08:21:00,12.806,12.895,12.779,12.817,550000.0
2007-03-09 08:22:00,12.775,12.875,12.774,12.793,350000.0
2007-03-09 08:23:00,12.804,12.912,12.804,12.909,450000.0
2007-03-09 08:24:00,12.926,12.927,12.834,12.834,250000.0
2007-03-09 08:25:00,12.79,12.919,12.79,12.904,350000.0
2007-03-09 08:26:00,12.904,12.915,12.808,12.915,500000.0
2007-03-09 08:27:00,12.889,12.924,12.849,12.892,400000.0
2007-03-09 08:28:00,12.927,12.929,12.826,12.889,450000.0
2007-03-09 08:29:00,12.793,12.887,12.771,12.869,400000.0
2007-03-09 08:30:00,12.899,12.932,12.837,12.884,400000.0
2007-03-09 08:31:00,12.825,12.897,12.825,12.837,400000.0
2007-03-09 08:32:00,12.898,12.898,12.813,12.85,350000.0
2007-03-09 08:33:00,12.871,12.934,12.786,12.879,400000.0
2007-03-09 08:34:00,12.88,12.904,12.797,12.82,450000.0
2007-03-09 08:35:00,12.822,12.892,12.772,12.865,350000.0
2007-03-09 08:37:00,12.872,12.933,12.829,12.892,250000.0
2007-03-09 08:38:00,12.923,12.969,12.849,12.865,650000.0
2007-03-09 08:39:00,12.872,12.914,12.789,12.789,250000.0
2007-03-09 08:40:00,12.888,12.959,12.881,12.928,250000.0
2007-03-09 08:41:00,12.921,12.941,12.868,12.868,350000.0
2007-03-09 08:42:00,12.969,12.969,12.866,12.927,450000.0
2007-03-09 08:43:00,12.888,12.922,12.861,12.873,200000.0
2007-03-09 08:44:00,12.866,12.922,12.862,12.922,350000.0
2007-03-09 08:45:00,12.94,12.961,12.881,12.881,350000.0
2007-03-09 08:46:00,12.935,12.956,12.823,12.922,500000.0
2007-03-09 08:47:00,12.945,12.972,12.828,12.884,550000.0
2007-03-09 08:48:00,12.843,12.901,12.843,12.879,450000.0
2007-03-09 08:49:00,12.945,12.945,12.801,12.876,400000.0
2007-03-09 08:50:00,12.786,12.923,12.786,12.885,300000.0
2007-03-09 08:51:00,12.929,12.972,12.858,12.902,350000.0
2007-03-09 08:52:00,12.856,12.961,12.85,12.925,450000.0
2007-03-09 08:54:00,12.958,12.965,12.874,12.874,350000.0
2007-03-09 08:56:00,12.882,12.982,12.854,12.926,550000.0
2007-03-09 09:01:00,12.937,12.98,12.867,12.943,450000.0
2007-03-09 09:04:00,12.92,12.974,12.823,12.965,400000.0
2007-03-09 09:05:00,12.884,12.924,12.821,12.924,400000.0
2007-03-09 09:08:00,12.864,12.959,12.842,12.954,400000.0
2007-03-09 09:09:00,12.85,12.977,12.84,12.84,450000.0
2007-03-09 09:10:00,12.925,12.949,12.823,12.946,350000.0
2007-03-09 09:11:00,12.941,12.941,12.841,12.881,550000.0
2007-03-09 09:12:00,12.914,12.925,12.793,12.839,550000.0
2007-03-09 09:13:00,12.864,12.943,12.809,12.943,450000.0
2007-03-09 09:14:00,12.938,12.972,12.881,12.881,500000.0
2007-03-09 09:15:00,12.889,12.953,12.847,12.924,350000.0
2007-03-09 09:16:00,12.887,12.968,12.834,12.868,350000.0
2007-03-09 09:17:00,12.856,13.016,12.856,12.947,550000.0
2007-03-09 09:18:00,12.93,12.958,12.852,12.916,400000.0
2007-03-09 09:19:00,12.966,12.984,12.875,12.953,450000.0
2007-03-09 09:20:00,12.839,12.955,12.806,12.85,450000.0
2007-03-09 09:22:00,12.928,12.95,12.874,12.95,250000.0
2007-03-09 09:23:00,12.846,12.949,12.796,12.922,450000.0
2007-03-09 09:24:00,12.843,12.924,12.843,12.879,400000.0
2007-03-09 09:25:00,12.932,12.932,12.802,12.84,350000.0
2007-03-09 09:26:00,12.939,12.964,12.871,12.871,300000.0
2007-03-09 09:27:00,12.865,12.96,12.847,12.847,250000.0
2007-03-09 09:28:00,12.885,12.936,12.858,12.923,350000.0
2007-03-09 09:29:00,12.828,12.968,12.828,12.949,300000.0
2007-03-09 09:30:00,12.854,12.944,12.814,12.939,400000.0
2007-03-09 09:31:00,12.922,12.928,12.863,12.928,400000.0
2007-03-09 09:32:00,12.899,12.974,12.839,12.974,250000.0
2007-03-09 09:33:00,12.962,12.981,12.851,12.96,450000.0
2007-03-09 09:34:00,12.902,12.937,12.816,12.927,300000.0
2007-03-09 09:35:00,12.835,12.966,12.835,12.966,350000.0
2007-03-09 09:36:00,12.875,12.913,12.784,12.787,500000.0
2007-03-09 09:37:00,12.899,12.974,12.828,12.943,400000.0
2007-03-09 09:38:00,12.907,13.007,12.85,12.952,450000.0
2007-03-09 09:39:00,12.938,12.938,12.773,12.908,500000.0
2007-03-09 09:40:00,12.831,12.939,12.8,12.8,550000.0
2007-03-09 09:41:00,12.888,12.988,12.847,12.851,350000.0
2007-03-09 09:42:00,12.935,12.948,12.856,12.888,400000.0
2007-03-09 09:43:00,12.974,12.974,12.872,12.944,200000.0
2007-03-09 09:45:00,12.968,12.968,12.822,12.958,550000.0
2007-03-09 09:46:00,12.869,12.93,12.835,12.835,450000.0
2007-03-09 09:47:00,12.845,12.937,12.843,12.925,300000.0
2007-03-09 09:48:00,12.954,12.954,12.797,12.85,450000.0
2007-03-09 09:49:00,12.887,12.944,12.85,12.896,350000.0
2007-03-09 09:51:00,12.951,12.951,12.857,12.884,350000.0
2007-03-09 09:56:00,12.885,12.996,12.857,12.977,400000.0
2007-03-09 09:57:00,12.877,12.96,12.83,12.946,500000.0
2007-03-09 09:58:00,12.87,12.939,12.845,12.9,400000.0
2007-03-09 09:59:00,12.865,12.965,12.81,12.965,450000.0
2007-03-09 10:00:00,12.953,12.953,12.85,12.942,550000.0
2007-03-09 10:01:00,12.928,12.999,12.873,12.944,500000.0
2007-03-09 10:02:00,12.811,12.93,12.811,12.929,350000.0
2007-03-09 10:03:00,12.92,12.951,12.832,12.868,400000.0
2007-03-09 10:04:00,12.942,12.967,12.875,12.905,400000.0
2007-03-09 10:05:00,12.864,12.982,12.864,12.982,400000.0
2007-03-09 10:06:00,12.893,12.969,12.827,12.969,450000.0
2007-03-09 10:07:00,12.907,12.919,12.815,12.854,400000.0
2007-03-09 10:08:00,12.986,12.986,12.872,12.983,300000.0
2007-03-09 10:09:00,12.952,12.952,12.791,12.95,450000.0
2007-03-09 10:10:00,12.96,12.994,12.861,12.965,550000.0
2007-03-09 10:11:00,12.972,12.972,12.841,12.841,500000.0
2007-03-09 10:12:00,12.953,12.953,12.834,12.91,350000.0
2007-03-09 10:13:00,12.894,13.003,12.844,12.87,500000.0
2007-03-09 10:14:00,12.877,12.993,12.877,12.971,400000.0
2007-03-09 10:16:00,12.801,12.921,12.789,12.907,400000.0
2007-03-09 10:17:00,12.905,12.929,12.829,12.848,400000.0
2007-03-09 10:18:00,12.84,12.998,12.84,12.965,450000.0
2007-03-09 10:21:00,12.896,12.937,12.876,12.921,400000.0
2007-03-09 10:22:00,12.798,12.933,12.798,12.867,400000.0
2007-03-09 10:25:00,12.862,12.981,12.843,12.932,700000.0
2007-03-09 10:26:00,12.963,12.963,12.854,12.854,350000.0
2007-03-09 10:28:00,12.981,12.993,12.882,12.916,350000.0
2007-03-09 10:29:00,12.977,12.977,12.845,12.953,900000.0
2007-03-09 10:30:00,12.889,12.948,12.826,12.859,400000.0
2007-03-09 10:31:00,12.833,12.946,12.833,12.888,350000.0
2007-03-09 10:32:00,12.889,12.967,12.84,12.927,700000.0
2007-03-09 10:33:00,12.929,12.979,12.831,12.979,400000.0
2007-03-09 10:34:00,12.995,12.995,12.86,12.942,500000.0
2007-03-09 10:35:00,12.882,13.008,12.882,12.921,400000.0
2007-03-09 10:36:00,12.876,12.95,12.838,12.838,500000.0
2007-03-09 10:37:00,12.944,12.979,12.829,12.896,400000.0
2007-03-09 10:38:00,12.85,13.006,12.85,12.968,400000.0
2007-03-09 10:39:00,12.939,12.944,12.815,12.823,650000.0
2007-03-09 10:40:00,12.941,12.962,12.844,12.962,550000.0
2007-03-09 10:41:00,12.935,12.938,12.819,12.841,350000.0
2007-03-09 10:42:00,12.93,12.959,12.837,12.928,750000.0
2007-03-09 10:43:00,12.916,12.977,12.838,12.843,400000.0
2007-03-09 10:44:00,12.898,12.938,12.792,12.903,900000.0
2007-03-09 10:45:00,12.923,12.965,12.81,12.898,350000.0
2007-03-09 10:46:00,12.926,12.98,12.866,12.98,400000.0
2007-03-09 10:47:00,12.947,12.989,12.85,12.85,350000.0
2007-03-09 10:48:00,12.905,13.003,12.868,12.971,450000.0
2007-03-09 10:49:00,12.98,12.98,12.853,12.853,600000.0
2007-03-09 10:51:00,12.923,13.001,12.878,12.977,550000.0
2007-03-09 10:52:00,12.932,12.932,12.76,12.91,950000.0
2007-03-09 10:53:00,12.898,12.952,12.806,12.848,500000.0
2007-03-09 10:54:00,12.899,12.913,12.803,12.913,400000.0
2007-03-09 10:55:00,12.903,12.953,12.802,12.876,800000.0
2007-03-09 10:58:00,12.819,12.953,12.804,12.868,350000.0
2007-03-09 10:59:00,12.907,12.919,12.762,12.762,450000.0
2007-03-09 11:00:00,12.876,12.972,12.835,12.866,350000.0
2007-03-09 11:01:00,12.808,12.943,12.8,12.889,500000.0
2007-03-09 11:02:00,12.933,12.941,12.793,12.861,400000.0
2007-03-09 11:03:00,12.857,12.941,12.802,12.847,550000.0
2007-03-09 11:04:00,12.928,12.928,12.821,12.927,400000.0
2007-03-09 11:05:00,12.801,12.948,12.801,12.834,550000.0
2007-03-09 11:06:00,12.905,12.931,12.808,12.808,350000.0
2007-03-09 11:07:00,12.878,12.921,12.83,12.921,450000.0
2007-03-09 11:08:00,12.836,12.96,12.819,12.949,350000.0
2007-03-09 11:09:00,12.912,12.912,12.795,12.899,500000.0
2007-03-09 11:10:00,12.792,12.936,12.792,12.863,400000.0
2007-03-09 11:11:00,12.921,12.946,12.798,12.901,350000.0
2007-03-09 11:12:00,12.912,12.926,12.786,12.877,550000.0
2007-03-09 11:13:00,12.899,12.931,12.777,12.929,500000.0
2007-03-09 11:14:00,12.835,12.921,12.787,12.921,400000.0
2007-03-09 11:15:00,12.811,12.938,12.811,12.865,400000.0
2007-03-09 11:16:00,12.861,12.919,12.827,12.919,500000.0
2007-03-09 11:17:00,12.945,12.96,12.845,12.96,350000.0
2007-03-09 11:18:00,12.864,12.928,12.853,12.904,350000.0
2007-03-09 11:19:00,12.858,12.972,12.847,12.972,550000.0
2007-03-09 11:20:00,12.923,12.953,12.828,12.87,400000.0
2007-03-09 11:21:00,12.951,12.951,12.82,12.922,450000.0
2007-03-09 11:22:00,12.94,12.94,12.785,12.787,400000.0
2007-03-09 11:23:00,12.801,12.96,12.801,12.852,500000.0
2007-03-09 11:24:00,12.901,12.966,12.838,12.924,550000.0
2007-03-09 11:25:00,12.85,12.963,12.846,12.861,550000.0
2007-03-09 11:26:00,12.945,12.98,12.85,12.979,400000.0
2007-03-09 11:27:00,12.88,13.011,12.88,12.992,500000.0
2007-03-09 11:28:00,12.858,12.941,12.83,12.935,350000.0
2007-03-09 11:29:00,12.894,12.972,12.87,12.9,500000.0
2007-03-09 11:30:00,12.978,12.997,12.875,12.875,500000.0
2007-03-09 11:31:00,12.957,12.986,12.871,12.943,350000.0
2007-03-09 11:32:00,12.932,12.958,12.863,12.863,450000.0
2007-03-09 11:33:00,12.829,12.953,12.811,12.872,350000.0
2007-03-09 11:34:00,12.92,12.92,12.87,12.914,250000.0
2007-03-09 11:35:00,12.913,12.951,12.81,12.888,450000.0
2007-03-09 11:36:00,12.881,12.973,12.829,12.884,550000.0
2007-03-09 11:37:00,12.881,12.987,12.834,12.941,400000.0
2007-03-09 11:38:00,12.943,12.969,12.882,12.935,400000.0
2007-03-09 11:39:00,12.888,12.962,12.85,12.864,350000.0
2007-03-09 11:40:00,12.877,12.958,12.859,12.897,400000.0
2007-03-09 11:41:00,12.848,12.931,12.832,12.87,350000.0
2007-03-09 11:42:00,12.837,12.95,12.837,12.948,350000.0
2007-03-09 11:43:00,12.986,12.986,12.887,12.958,350000.0
2007-03-09 11:44:00,12.951,12.963,12.837,12.926,450000.0
2007-03-09 11:45:00,12.854,12.956,12.854,12.942,550000.0
2007-03-09 11:46:00,12.932,13.008,12.874,12.896,400000.0
2007-03-09 11:47:00,12.905,12.947,12.808,12.925,500000.0
2007-03-09 11:48:00,12.937,12.951,12.878,12.933,400000.0
2007-03-09 11:49:00,12.945,12.98,12.875,12.922,350000.0
2007-03-09 11:50:00,12.94,12.984,12.872,12.984,350000.0
2007-03-09 11:51:00,12.823,12.942,12.823,12.929,450000.0
2007-03-09 11:52:00,12.871,12.986,12.838,12.986,450000.0
2007-03-09 11:53:00,12.841,12.968,12.841,12.875,400000.0
2007-03-09 11:54:00,12.962,12.962,12.825,12.898,550000.0
2007-03-09 11:55:00,12.927,12.999,12.882,12.991,350000.0
2007-03-09 11:56:00,12.916,12.985,12.907,12.91,350000.0
2007-03-09 11:57:00,12.965,12.993,12.884,12.949,450000.0
2007-03-09 11:58:00,12.864,12.981,12.852,12.981,350000.0
2007-03-09 11:59:00,12.958,12.995,12.868,12.918,450000.0
2007-03-09 12:00:00,12.937,12.937,12.854,12.854,350000.0
2007-03-09 12:01:00,12.978,13.011,12.877,12.909,500000.0
2007-03-09 12:02:00,12.959,13.013,12.88,12.88,400000.0
2007-03-09 12:03:00,12.866,12.94,12.841,12.929,550000.0
2007-03-09 12:04:00,12.916,12.976,12.864,12.864,350000.0
2007-03-09 12:05:00,12.94,12.951,12.824,12.867,350000.0
2007-03-09 12:06:00,12.961,12.972,12.901,12.972,350000.0
2007-03-09 12:07:00,12.989,13.027,12.87,12.941,450000.0
2007-03-09 12:08:00,12.959,12.975,12.849,12.975,450000.0
2007-03-09 12:09:00,12.871,12.959,12.867,12.899,350000.0
2007-03-09 12:10:00,12.949,12.981,12.88,12.92,400000.0
2007-03-09 12:11:00,12.904,12.939,12.827,12.858,350000.0
2007-03-09 12:12:00,12.846,12.983,12.846,12.859,350000.0
2007-03-09 12:13:00,12.943,12.995,12.872,12.933,400000.0
2007-03-09 12:14:00,12.94,12.973,12.856,12.877,550000.0
2007-03-09 12:15:00,12.884,12.958,12.82,12.867,400000.0
2007-03-09 12:16:00,12.868,12.939,12.82,12.876,400000.0
2007-03-09 12:17:00,12.918,12.955,12.9,12.955,400000.0
2007-03-09 12:18:00,12.944,12.944,12.857,12.863,450000.0
2007-03-09 12:19:00,12.891,12.968,12.84,12.866,450000.0
2007-03-09 12:20:00,12.909,12.991,12.871,12.931,500000.0
2007-03-09 12:21:00,12.928,12.997,12.88,12.952,500000.0
2007-03-09 12:22:00,12.964,12.964,12.851,12.928,400000.0
2007-03-09 12:23:00,12.972,12.981,12.852,12.86,400000.0
2007-03-09 12:24:00,12.978,12.978,12.881,12.944,600000.0
2007-03-09 12:25:00,12.955,12.955,12.837,12.941,450000.0
2007-03-09 12:26:00,12.932,12.932,12.81,12.875,450000.0
2007-03-09 12:27:00,12.936,12.97,12.826,12.934,550000.0
2007-03-09 12:28:00,12.934,12.959,12.835,12.889,500000.0
2007-03-09 12:29:00,12.928,12.967,12.818,12.826,500000.0
2007-03-09 12:30:00,12.853,12.976,12.852,12.976,450000.0
2007-03-09 12:31:00,12.947,12.947,12.882,12.937,350000.0
2007-03-09 12:32:00,12.838,12.998,12.838,12.9,550000.0
2007-03-09 12:33:00,12.909,12.998,12.873,12.873,500000.0
2007-03-09 12:34:00,12.851,12.96,12.851,12.851,450000.0
2007-03-09 12:35:00,12.978,12.978,12.872,12.872,350000.0
2007-03-09 12:36:00,12.966,12.966,12.812,12.926,350000.0
2007-03-09 12:37:00,12.98,12.993,12.893,12.893,500000.0
2007-03-09 12:38:00,12.958,12.99,12.869,12.928,450000.0
2007-03-09 12:39:00,12.937,12.991,12.843,12.938,450000.0
2007-03-09 12:40:00,12.917,12.952,12.859,12.885,450000.0
2007-03-09 12:41:00,12.938,12.982,12.859,12.982,450000.0
2007-03-09 12:42:00,12.863,12.987,12.863,12.94,550000.0
2007-03-09 12:43:00,12.927,12.971,12.867,12.887,500000.0
2007-03-09 12:44:00,12.94,12.994,12.873,12.878,450000.0
2007-03-09 12:45:00,12.9,12.964,12.832,12.894,400000.0
2007-03-09 12:46:00,12.856,12.952,12.84,12.84,500000.0
2007-03-09 12:47:00,12.892,12.978,12.83,12.901,350000.0
2007-03-09 12:48:00,12.87,12.976,12.856,12.951,550000.0
2007-03-09 12:49:00,12.904,12.989,12.875,12.875,450000.0
2007-03-09 12:50:00,12.918,12.986,12.878,12.883,400000.0
2007-03-09 12:51:00,12.856,12.977,12.843,12.965,500000.0
2007-03-09 12:52:00,12.866,12.936,12.832,12.936,500000.0
2007-03-09 12:53:00,12.879,12.974,12.879,12.961,500000.0
2007-03-09 12:54:00,12.972,12.972,12.857,12.911,450000.0
2007-03-09 12:55:00,12.93,12.987,12.873,12.987,450000.0
2007-03-09 12:56:00,12.963,13.013,12.885,12.91,450000.0
2007-03-09 12:57:00,12.985,13.037,12.903,12.903,400000.0
2007-03-09 12:58:00,12.937,13.053,12.909,12.926,400000.0
2007-03-09 12:59:00,12.963,13.0,12.908,13.0,450000.0
2007-03-09 13:00:00,12.98,12.981,12.838,12.911,500000.0
2007-03-09 13:02:00,12.895,13.004,12.895,12.943,400000.0
2007-03-09 13:03:00,12.94,13.018,12.876,12.876,450000.0
2007-03-09 13:04:00,12.941,13.005,12.883,12.899,450000.0
2007-03-09 13:05:00,12.879,12.982,12.879,12.977,400000.0
2007-03-09 13:06:00,13.005,13.005,12.88,12.972,450000.0
2007-03-09 13:07:00,12.993,12.993,12.85,12.937,500000.0
2007-03-09 13:08:00,12.917,13.016,12.888,12.901,400000.0
2007-03-09 13:09:00,13.0,13.0,12.882,12.889,450000.0
2007-03-09 13:10:00,12.926,12.995,12.828,12.865,500000.0
2007-03-09 13:11:00,12.848,12.957,12.848,12.945,400000.0
2007-03-09 13:12:00,13.009,13.032,12.914,12.914,550000.0
2007-03-09 13:13:00,13.006,13.006,12.86,12.967,450000.0
2007-03-09 13:14:00,12.886,13.016,12.886,13.009,350000.0
2007-03-09 13:15:00,12.946,13.022,12.893,12.986,400000.0
2007-03-09 13:16:00,12.999,13.004,12.908,13.004,350000.0
2007-03-09 13:17:00,13.017,13.04,12.914,13.04,450000.0
2007-03-09 13:18:00,12.887,13.052,12.887,13.022,400000.0
2007-03-09 13:19:00,12.951,13.048,12.917,12.95,400000.0
2007-03-09 13:20:00,12.929,12.998,12.888,12.949,500000.0
2007-03-09 13:21:00,12.889,13.008,12.884,12.885,350000.0
2007-03-09 13:22:00,12.934,13.039,12.934,12.95,400000.0
2007-03-09 13:23:00,12.956,13.034,12.884,12.905,350000.0
2007-03-09 13:24:00,13.017,13.057,12.938,12.961,450000.0
2007-03-09 13:25:00,13.015,13.039,12.953,13.039,350000.0
2007-03-09 13:26:00,12.959,13.042,12.914,12.959,550000.0
2007-03-09 13:28:00,12.984,13.032,12.892,12.936,400000.0
2007-03-09 13:29:00,13.016,13.016,12.857,12.971,350000.0
2007-03-09 13:30:00,13.001,13.008,12.874,12.886,450000.0
2007-03-09 13:31:00,12.848,12.974,12.835,12.974,450000.0
2007-03-09 13:32:00,12.964,13.051,12.905,12.905,500000.0
2007-03-09 13:33:00,12.927,12.995,12.874,12.911,350000.0
2007-03-09 13:34:00,12.881,13.031,12.878,12.903,350000.0
2007-03-09 13:35:00,12.993,13.047,12.932,12.932,400000.0
2007-03-09 13:36:00,12.968,13.028,12.892,12.986,450000.0
2007-03-09 13:37:00,12.913,12.995,12.913,12.981,350000.0
2007-03-09 13:38:00,12.95,13.021,12.91,13.021,400000.0
2007-03-09 13:39:00,12.972,13.039,12.92,12.996,500000.0
2007-03-09 13:40:00,12.989,13.037,12.918,13.031,350000.0
2007-03-09 13:41:00,12.928,13.032,12.928,13.03,400000.0
2007-03-09 13:42:00,13.008,13.022,12.928,13.009,350000.0
2007-03-09 13:43:00,13.021,13.041,12.9,13.004,500000.0
2007-03-09 13:44:00,12.935,13.056,12.917,12.958,350000.0
2007-03-09 13:45:00,12.911,13.034,12.884,12.981,400000.0
2007-03-09 13:46:00,12.927,13.027,12.921,12.975,450000.0
2007-03-09 13:47:00,12.92,13.022,12.871,13.022,300000.0
2007-03-09 13:48:00,12.994,13.032,12.925,13.003,400000.0
2007-03-09 13:49:00,12.913,13.05,12.913,13.018,350000.0
2007-03-09 13:50:00,12.944,12.944,12.881,12.881,450000.0
2007-03-09 13:51:00,13.016,13.026,12.916,12.916,350000.0
2007-03-09 13:52:00,13.019,13.019,12.89,13.001,350000.0
2007-03-09 13:53:00,12.92,13.001,12.866,12.921,450000.0
2007-03-09 13:54:00,12.958,13.017,12.903,13.009,400000.0
2007-03-09 13:55:00,12.974,13.014,12.95,12.98,350000.0
2007-03-09 13:56:00,12.995,13.038,12.88,12.88,400000.0
2007-03-09 13:57:00,12.927,13.011,12.896,12.896,400000.0
2007-03-09 13:58:00,12.858,13.006,12.858,13.006,350000.0
2007-03-09 13:59:00,12.943,13.023,12.933,12.933,500000.0
2007-03-09 14:00:00,12.967,13.002,12.881,12.934,350000.0
2007-03-09 14:01:00,12.97,13.029,12.906,13.029,400000.0
2007-03-09 14:02:00,13.035,13.058,12.934,13.013,350000.0
2007-03-09 14:03:00,13.048,13.056,12.949,13.008,350000.0
2007-03-09 14:04:00,12.935,13.027,12.935,13.027,350000.0
2007-03-09 14:05:00,12.952,13.048,12.952,13.005,350000.0
2007-03-09 14:06:00,13.013,13.03,12.924,13.017,350000.0
2007-03-09 14:07:00,12.998,13.018,12.886,12.995,400000.0
2007-03-09 14:08:00,12.964,13.026,12.91,12.982,400000.0
2007-03-09 14:09:00,12.897,13.065,12.897,12.951,550000.0
2007-03-09 14:10:00,12.899,13.015,12.899,12.956,350000.0
2007-03-09 14:11:00,12.986,13.034,12.959,13.034,400000.0
2007-03-09 14:12:00,13.033,13.07,13.019,13.055,450000.0
2007-03-09 14:13:00,13.001,13.007,12.935,12.959,350000.0
2007-03-09 14:14:00,12.928,13.043,12.919,12.968,500000.0
2007-03-09 14:15:00,12.895,13.049,12.895,12.948,500000.0
2007-03-09 14:16:00,12.926,13.057,12.916,12.999,450000.0
2007-03-09 14:17:00,12.999,13.023,12.927,12.953,450000.0
2007-03-09 14:18:00,12.926,13.044,12.926,13.043,400000.0
2007-03-09 14:19:00,13.009,13.035,12.915,13.032,500000.0
2007-03-09 14:20:00,12.937,13.064,12.937,12.95,350000.0
2007-03-09 14:21:00,12.901,13.024,12.901,12.946,450000.0
2007-03-09 14:22:00,12.986,13.016,12.873,13.016,450000.0
2007-03-09 14:23:00,12.947,13.029,12.947,12.97,400000.0
2007-03-09 14:24:00,13.014,13.014,12.92,13.0,400000.0
2007-03-09 14:25:00,12.928,12.985,12.9,12.932,350000.0
2007-03-09 14:26:00,12.95,13.023,12.886,12.997,350000.0
2007-03-09 14:27:00,12.983,13.042,12.905,13.042,400000.0
2007-03-09 14:28:00,13.005,13.034,12.917,12.982,400000.0
2007-03-09 14:29:00,12.967,13.014,12.884,12.991,350000.0
2007-03-09 14:30:00,12.954,13.01,12.883,12.883,550000.0
2007-03-09 14:31:00,12.926,13.024,12.9,12.988,400000.0
2007-03-09 14:32:00,12.968,13.001,12.888,12.928,500000.0
2007-03-09 14:33:00,12.914,13.042,12.868,12.942,550000.0
2007-03-09 14:34:00,12.975,13.022,12.897,12.897,450000.0
2007-03-09 14:35:00,12.993,13.015,12.933,12.955,350000.0
2007-03-09 14:36:00,13.013,13.013,12.894,13.006,400000.0
2007-03-09 14:37:00,12.935,13.036,12.883,13.023,550000.0
2007-03-09 14:38:00,12.959,12.974,12.894,12.966,400000.0
2007-03-09 14:39:00,12.978,12.987,12.856,12.888,500000.0
2007-03-09 14:40:00,12.967,13.006,12.905,12.926,400000.0
2007-03-09 14:41:00,12.894,13.004,12.891,12.971,550000.0
2007-03-09 14:42:00,12.904,13.013,12.903,12.977,400000.0
2007-03-09 14:43:00,12.96,12.992,12.856,12.992,500000.0
2007-03-09 14:44:00,12.885,12.991,12.885,12.981,450000.0
2007-03-09 14:45:00,12.957,13.021,12.925,12.979,400000.0
2007-03-09 14:46:00,12.969,12.998,12.926,12.929,350000.0
2007-03-09 14:47:00,12.963,13.01,12.881,12.975,350000.0
2007-03-09 14:48:00,12.947,13.003,12.902,12.981,400000.0
2007-03-09 14:49:00,13.013,13.032,12.883,12.884,500000.0
2007-03-09 14:50:00,12.921,12.996,12.872,12.872,400000.0
2007-03-09 14:51:00,12.992,13.01,12.897,12.958,350000.0
2007-03-09 14:52:00,12.999,12.999,12.901,12.901,450000.0
2007-03-09 14:53:00,12.885,12.972,12.862,12.943,400000.0
2007-03-09 14:54:00,12.845,12.979,12.845,12.89,550000.0
2007-03-09 14:56:00,12.963,12.974,12.852,12.974,550000.0
2007-03-09 14:57:00,13.004,13.013,12.914,13.002,450000.0
2007-03-09 14:58:00,12.929,12.998,12.883,12.959,400000.0
2007-03-09 14:59:00,12.941,13.014,12.899,12.999,550000.0
2007-03-09 15:00:00,12.856,12.993,12.856,12.903,450000.0
2007-03-09 15:01:00,12.934,13.008,12.874,12.97,450000.0
2007-03-09 15:02:00,12.903,13.014,12.883,12.964,450000.0
2007-03-09 15:04:00,12.929,13.017,12.89,12.948,800000.0
2007-03-09 15:05:00,12.868,12.985,12.852,12.985,900000.0
2007-03-09 15:06:00,12.974,12.986,12.906,12.976,600000.0
2007-03-09 15:07:00,12.904,12.999,12.839,12.946,550000.0
2007-03-09 15:08:00,12.856,12.998,12.856,12.933,900000.0
2007-03-09 15:09:00,12.976,13.038,12.865,12.969,700000.0
2007-03-09 15:10:00,12.893,12.989,12.849,12.889,600000.0
2007-03-09 15:11:00,12.989,13.05,12.892,13.004,800000.0
2007-03-09 15:12:00,12.923,12.98,12.843,12.951,450000.0
2007-03-09 15:13:00,12.961,13.001,12.876,12.999,650000.0
2007-03-09 15:14:00,12.871,12.997,12.871,12.915,350000.0
2007-03-09 15:15:00,12.841,12.982,12.827,12.878,600000.0
2007-03-09 15:16:00,12.889,12.982,12.889,12.916,400000.0
2007-03-09 15:17:00,12.94,12.999,12.883,12.946,600000.0
2007-03-09 15:18:00,12.975,12.975,12.819,12.895,550000.0
2007-03-09 15:19:00,12.891,12.98,12.88,12.972,550000.0
2007-03-09 15:20:00,12.887,12.971,12.864,12.971,600000.0
2007-03-09 15:21:00,12.912,12.994,12.866,12.882,600000.0
2007-03-09 15:22:00,12.949,12.988,12.903,12.945,700000.0
2007-03-09 15:23:00,12.916,13.019,12.908,12.96,500000.0
2007-03-09 15:24:00,12.955,12.992,12.895,12.95,500000.0
2007-03-09 15:25:00,12.993,13.013,12.87,12.948,750000.0
2007-03-09 15:26:00,12.861,12.967,12.841,12.874,750000.0
2007-03-09 15:27:00,12.882,12.967,12.856,12.893,600000.0
2007-03-09 15:28:00,12.874,12.958,12.843,12.887,450000.0
2007-03-09 15:29:00,12.928,12.955,12.843,12.944,550000.0
2007-03-09 15:30:00,12.942,12.96,12.81,12.882,700000.0
2007-03-09 15:31:00,12.886,12.979,12.861,12.876,800000.0
2007-03-09 15:32:00,12.851,13.05,12.851,13.011,750000.0
2007-03-09 15:33:00,13.007,13.04,12.922,13.02,650000.0
2007-03-09 15:34:00,12.936,13.081,12.922,12.922,500000.0
2007-03-09 15:35:00,12.969,13.056,12.945,13.054,700000.0
2007-03-09 15:36:00,12.979,13.042,12.907,13.028,800000.0
2007-03-09 15:37:00,12.908,12.996,12.883,12.975,700000.0
2007-03-09 15:38:00,12.914,13.021,12.888,12.936,750000.0
2007-03-09 15:39:00,12.996,13.035,12.919,12.933,400000.0
2007-03-09 15:40:00,12.974,13.065,12.916,12.941,850000.0
2007-03-09 15:41:00,12.943,13.045,12.92,13.009,700000.0
2007-03-09 15:42:00,13.024,13.03,12.904,12.932,650000.0
2007-03-09 15:43:00,12.998,13.017,12.906,12.912,550000.0
2007-03-09 15:44:00,13.029,13.045,12.917,12.946,600000.0
2007-03-09 15:45:00,13.015,13.015,12.884,12.988,550000.0
2007-03-09 15:46:00,12.894,12.992,12.877,12.915,600000.0
2007-03-09 15:47:00,12.996,13.022,12.873,12.896,700000.0
2007-03-09 15:48:00,12.902,12.972,12.867,12.897,600000.0
2007-03-09 15:49:00,12.967,13.011,12.908,12.977,750000.0
2007-03-09 15:50:00,12.899,12.999,12.865,12.972,850000.0
2007-03-09 15:51:00,12.981,13.06,12.906,12.918,600000.0
2007-03-09 15:52:00,12.977,12.988,12.861,12.988,650000.0
2007-03-09 15:53:00,12.884,13.049,12.884,12.974,700000.0
2007-03-09 15:54:00,12.925,13.037,12.898,12.898,800000.0
2007-03-09 15:55:00,12.992,12.992,12.876,12.982,700000.0
2007-03-09 15:56:00,12.871,13.065,12.871,12.937,700000.0
2007-03-09 15:57:00,12.984,12.984,12.849,12.94,700000.0
2007-03-09 15:58:00,12.892,13.003,12.892,12.999,800000.0
2007-03-09 15:59:00,12.944,12.993,12.891,12.918,750000.0
2007-03-09 16:00:00,12.947,12.994,12.826,12.994,700000.0
2007-03-09 16:01:00,12.98,12.987,12.855,12.9,550000.0
2007-03-09 16:02:00,12.864,12.993,12.84,12.924,700000.0
2007-03-09 16:03:00,12.999,13.03,12.888,12.963,700000.0
2007-03-09 16:04:00,13.029,13.029,12.841,12.985,700000.0
2007-03-09 16:05:00,12.916,13.038,12.916,13.027,250000.0
2007-03-09 16:06:00,12.912,13.05,12.893,13.002,500000.0
2007-03-09 16:07:00,12.937,13.044,12.933,12.939,550000.0
2007-03-09 16:08:00,13.004,13.014,12.895,12.961,900000.0
2007-03-09 16:09:00,12.951,13.072,12.951,13.072,550000.0
2007-03-09 16:10:00,13.045,13.073,12.948,13.05,700000.0
2007-03-09 16:11:00,12.9,13.029,12.892,12.914,600000.0
2007-03-09 16:12:00,12.965,13.017,12.933,12.978,450000.0
2007-03-09 16:13:00,12.978,13.082,12.973,13.082,550000.0
2007-03-09 16:14:00,13.078,13.078,12.945,12.998,600000.0
2007-03-09 16:15:00,13.065,13.069,12.931,12.931,450000.0
2007-03-09 16:16:00,12.99,13.032,12.925,13.026,650000.0
2007-03-09 16:17:00,12.936,13.049,12.901,12.992,650000.0
2007-03-09 16:18:00,12.968,13.068,12.931,12.994,500000.0
2007-03-09 16:19:00,13.018,13.029,12.902,12.998,550000.0
2007-03-09 16:20:00,12.963,13.057,12.913,12.955,950000.0
2007-03-09 16:21:00,12.94,13.064,12.864,13.018,750000.0
2007-03-09 16:22:00,13.036,13.036,12.878,12.963,700000.0
2007-03-09 16:23:00,12.934,13.024,12.876,12.923,550000.0
2007-03-09 16:24:00,13.046,13.05,12.896,13.05,850000.0
2007-03-09 16:25:00,13.009,13.054,12.956,13.054,500000.0
2007-03-09 16:26:00,13.004,13.004,12.881,12.881,700000.0
2007-03-09 16:27:00,12.903,13.009,12.879,13.009,450000.0
2007-03-09 16:28:00,12.968,13.019,12.892,13.019,650000.0
2007-03-09 16:29:00,12.93,13.014,12.843,12.967,350000.0
2007-03-09 16:30:00,12.979,12.988,12.844,12.968,750000.0
2007-03-09 16:31:00,12.914,12.973,12.884,12.923,450000.0
2007-03-09 16:32:00,13.008,13.008,12.888,12.888,350000.0
2007-03-09 16:33:00,12.959,13.0,12.893,12.919,650000.0
2007-03-09 16:34:00,12.931,12.976,12.871,12.964,500000.0
2007-03-09 16:35:00,12.999,13.044,12.865,12.928,1050000.0
2007-03-09 16:36:00,13.009,13.009,12.877,12.898,650000.0
2007-03-09 16:37:00,12.91,12.966,12.817,12.871,950000.0
2007-03-09 16:38:00,12.84,12.997,12.803,12.914,850000.0
2007-03-09 16:39:00,12.835,12.996,12.835,12.97,600000.0
2007-03-09 16:40:00,12.939,12.996,12.909,12.996,400000.0
2007-03-09 16:41:00,12.919,13.008,12.851,12.9,500000.0
2007-03-09 16:42:00,12.847,12.965,12.821,12.874,850000.0
2007-03-09 16:43:00,12.812,12.986,12.794,12.905,600000.0
2007-03-09 16:44:00,12.861,12.95,12.81,12.81,600000.0
2007-03-09 16:45:00,12.832,12.91,12.769,12.822,800000.0
2007-03-09 16:46:00,12.842,12.842,12.7,12.775,600000.0
2007-03-09 16:47:00,12.695,12.841,12.648,12.741,850000.0
2007-03-09 16:48:00,12.845,12.883,12.781,12.846,750000.0
2007-03-09 16:49:00,12.771,12.85,12.72,12.72,800000.0
2007-03-09 16:50:00,12.864,12.864,12.751,12.832,350000.0
2007-03-09 16:51:00,12.771,12.83,12.706,12.706,600000.0
2007-03-09 16:52:00,12.757,12.862,12.757,12.854,600000.0
2007-03-09 16:53:00,12.837,12.837,12.705,12.756,450000.0
2007-03-09 16:54:00,12.752,12.845,12.702,12.702,450000.0
2007-03-09 16:55:00,12.736,12.838,12.723,12.766,850000.0
2007-03-09 16:56:00,12.74,12.821,12.687,12.79,650000.0
2007-03-09 16:57:00,12.829,12.87,12.727,12.727,450000.0
2007-03-09 16:58:00,12.721,12.823,12.721,12.8,600000.0
2007-03-09 16:59:00,12.768,12.861,12.704,12.792,600000.0
2007-03-09 17:00:00,12.778,12.885,12.683,12.752,600000.0
2007-03-09 17:01:00,12.728,12.825,12.672,12.741,600000.0
2007-03-09 17:02:00,12.761,12.841,12.757,12.757,500000.0
2007-03-09 17:03:00,12.752,12.824,12.716,12.785,600000.0
2007-03-09 17:04:00,12.759,12.847,12.713,12.746,550000.0
2007-03-09 17:05:00,12.859,12.879,12.74,12.82,800000.0
2007-03-09 17:06:00,12.748,12.848,12.725,12.815,650000.0
2007-03-09 17:07:00,12.789,12.817,12.689,12.707,550000.0
2007-03-09 17:08:00,12.687,12.842,12.686,12.77,650000.0
2007-03-09 17:09:00,12.773,12.864,12.701,12.864,550000.0
2007-03-09 17:10:00,12.839,12.871,12.754,12.823,400000.0
2007-03-09 17:11:00,12.768,12.858,12.72,12.741,650000.0
2007-03-09 17:12:00,12.824,12.865,12.693,12.751,550000.0
2007-03-09 17:13:00,12.737,12.852,12.716,12.839,700000.0
2007-03-09 17:14:00,12.761,12.801,12.684,12.793,950000.0
2007-03-09 17:15:00,12.799,12.848,12.715,12.804,600000.0
2007-03-09 17:16:00,12.832,12.832,12.649,12.725,700000.0
2007-03-09 17:17:00,12.735,12.869,12.722,12.751,450000.0
2007-03-09 17:18:00,12.737,12.846,12.706,12.73,750000.0
2007-03-09 17:19:00,12.779,12.847,12.715,12.746,750000.0
2007-03-09 17:20:00,12.775,12.84,12.696,12.711,450000.0
2007-03-09 17:21:00,12.81,12.81,12.697,12.727,550000.0
2007-03-09 17:22:00,12.814,12.814,12.751,12.757,400000.0
2007-03-09 17:23:00,12.739,12.852,12.721,12.747,950000.0
2007-03-09 17:24:00,12.811,12.846,12.737,12.737,550000.0
2007-03-09 17:25:00,12.813,12.887,12.729,12.802,1000000.0
2007-03-09 17:26:00,12.745,12.87,12.697,12.697,750000.0
2007-03-09 17:27:00,12.771,12.812,12.696,12.782,400000.0
2007-03-09 17:28:00,12.693,12.845,12.693,12.711,750000.0
2007-03-09 17:29:00,12.709,12.841,12.7,12.806,900000.0
2007-03-09 17:30:00,12.705,12.839,12.705,12.801,650000.0
2007-03-09 17:31:00,12.777,12.837,12.725,12.811,800000.0
2007-03-09 17:32:00,12.729,12.876,12.699,12.809,600000.0
2007-03-09 17:33:00,12.81,12.897,12.747,12.84,650000.0
2007-03-09 17:34:00,12.797,12.848,12.701,12.848,800000.0
2007-03-09 17:35:00,12.835,12.884,12.724,12.789,750000.0
2007-03-09 17:36:00,12.825,12.885,12.729,12.732,850000.0
2007-03-09 17:37:00,12.845,12.845,12.737,12.759,700000.0
2007-03-09 17:38:00,12.766,12.836,12.73,12.776,700000.0
2007-03-09 17:39:00,12.826,12.841,12.711,12.737,500000.0
2007-03-09 17:40:00,12.728,12.857,12.683,12.835,650000.0
2007-03-09 17:41:00,12.838,12.838,12.694,12.836,550000.0
2007-03-09 17:42:00,12.717,12.849,12.717,12.729,650000.0
2007-03-09 17:43:00,12.832,12.843,12.701,12.741,650000.0
2007-03-09 17:44:00,12.788,12.819,12.708,12.789,700000.0
2007-03-09 17:45:00,12.779,12.83,12.72,12.83,900000.0
2007-03-09 17:46:00,12.78,12.826,12.733,12.733,400000.0
2007-03-09 17:47:00,12.816,12.816,12.699,12.815,650000.0
2007-03-09 17:48:00,12.827,12.841,12.708,12.708,600000.0
2007-03-09 17:49:00,12.791,12.841,12.697,12.808,700000.0
2007-03-09 17:50:00,12.852,12.896,12.754,12.811,650000.0
2007-03-09 17:51:00,12.708,12.767,12.624,12.688,800000.0
2007-03-09 17:52:00,12.763,12.816,12.66,12.723,600000.0
2007-03-09 17:53:00,12.724,12.779,12.662,12.708,850000.0
2007-03-09 17:54:00,12.718,12.811,12.679,12.8,600000.0
2007-03-09 17:55:00,12.707,12.803,12.703,12.778,450000.0
2007-03-09 17:56:00,12.684,12.808,12.658,12.769,650000.0
2007-03-09 17:57:00,12.74,12.82,12.709,12.767,700000.0
2007-03-09 17:58:00,12.781,12.833,12.662,12.833,700000.0
2007-03-09 17:59:00,12.738,12.867,12.738,12.867,450000.0
2007-03-09 18:00:00,12.758,12.875,12.758,12.82,500000.0
2007-03-09 18:01:00,12.739,12.884,12.706,12.782,650000.0
2007-03-09 18:02:00,12.764,12.887,12.744,12.744,700000.0
2007-03-09 18:03:00,12.806,12.83,12.72,12.738,650000.0
2007-03-09 18:04:00,12.837,12.837,12.697,12.728,500000.0
2007-03-09 18:05:00,12.791,12.855,12.731,12.855,850000.0
2007-03-09 18:06:00,12.791,12.85,12.717,12.742,800000.0
2007-03-09 18:07:00,12.853,12.859,12.726,12.829,650000.0
2007-03-09 18:08:00,12.72,12.855,12.72,12.776,250000.0
2007-03-09 18:09:00,12.852,12.852,12.731,12.731,550000.0
2007-03-09 18:10:00,12.823,12.85,12.733,12.85,500000.0
2007-03-09 18:11:00,12.756,12.85,12.72,12.799,500000.0
2007-03-09 18:12:00,12.696,12.809,12.696,12.714,400000.0
2007-03-09 18:13:00,12.77,12.898,12.737,12.76,400000.0
2007-03-09 18:14:00,12.825,12.838,12.727,12.83,600000.0
2007-03-09 18:15:00,12.75,12.857,12.731,12.853,400000.0
2007-03-09 18:16:00,12.741,12.889,12.741,12.745,600000.0
2007-03-09 18:17:00,12.808,12.853,12.722,12.853,350000.0
2007-03-09 18:18:00,12.792,12.852,12.704,12.704,600000.0
2007-03-09 18:19:00,12.806,12.812,12.694,12.801,450000.0
2007-03-09 18:20:00,12.814,12.86,12.677,12.687,750000.0
2007-03-09 18:21:00,12.752,12.861,12.741,12.806,650000.0
2007-03-09 18:22:00,12.764,12.868,12.705,12.729,850000.0
2007-03-09 18:23:00,12.839,12.86,12.759,12.817,700000.0
2007-03-09 18:24:00,12.819,12.819,12.678,12.789,900000.0
2007-03-09 18:25:00,12.728,12.815,12.69,12.724,800000.0
2007-03-09 18:26:00,12.727,12.81,12.682,12.795,900000.0
2007-03-09 18:27:00,12.798,12.843,12.703,12.727,550000.0
2007-03-09 18:28:00,12.646,12.821,12.646,12.668,850000.0
2007-03-09 18:29:00,12.709,12.82,12.656,12.818,600000.0
2007-03-09 18:30:00,12.799,12.818,12.687,12.801,650000.0
2007-03-09 18:31:00,12.815,12.847,12.714,12.802,500000.0
2007-03-09 18:32:00,12.718,12.806,12.687,12.737,500000.0
2007-03-09 18:33:00,12.762,12.804,12.701,12.738,400000.0
2007-03-09 18:34:00,12.794,12.836,12.703,12.836,550000.0
2007-03-09 18:35:00,12.75,12.825,12.694,12.782,550000.0
2007-03-09 18:36:00,12.742,12.843,12.691,12.778,700000.0
2007-03-09 18:37:00,12.756,12.844,12.736,12.776,800000.0
2007-03-09 18:38:00,12.809,12.869,12.718,12.788,550000.0
2007-03-09 18:39:00,12.725,12.843,12.717,12.836,700000.0
2007-03-09 18:40:00,12.822,12.842,12.688,12.772,400000.0
2007-03-09 18:41:00,12.776,12.835,12.716,12.801,750000.0
2007-03-09 18:42:00,12.769,12.839,12.711,12.839,750000.0
2007-03-09 18:43:00,12.799,12.845,12.724,12.779,550000.0
2007-03-09 18:44:00,12.782,12.823,12.691,12.691,850000.0
2007-03-09 18:45:00,12.795,12.832,12.718,12.789,650000.0
2007-03-09 18:46:00,12.717,12.862,12.717,12.819,700000.0
2007-03-09 18:47:00,12.715,12.852,12.715,12.787,600000.0
2007-03-09 18:48:00,12.714,12.753,12.714,12.751,200000.0
2007-03-09 18:49:00,12.803,12.831,12.772,12.792,400000.0
2007-03-09 18:50:00,12.796,12.815,12.699,12.757,450000.0
2007-03-09 18:51:00,12.792,12.827,12.722,12.722,500000.0
2007-03-09 18:52:00,12.763,12.82,12.661,12.698,750000.0
2007-03-09 18:53:00,12.812,12.864,12.727,12.727,800000.0
2007-03-09 18:54:00,12.781,12.804,12.705,12.795,300000.0
2007-03-09 18:55:00,12.689,12.816,12.645,12.775,750000.0
2007-03-09 18:56:00,12.772,12.794,12.658,12.749,500000.0
2007-03-09 18:57:00,12.855,12.876,12.717,12.79,600000.0
2007-03-09 18:58:00,12.812,12.827,12.714,12.776,500000.0
2007-03-09 18:59:00,12.725,12.818,12.725,12.756,650000.0
2007-03-09 19:00:00,12.749,12.841,12.693,12.746,500000.0
2007-03-09 19:01:00,12.78,12.838,12.703,12.762,650000.0
2007-03-09 19:02:00,12.702,12.765,12.661,12.765,600000.0
2007-03-09 19:03:00,12.75,12.764,12.636,12.658,500000.0
2007-03-09 19:04:00,12.695,12.784,12.68,12.703,400000.0
2007-03-09 19:05:00,12.771,12.784,12.676,12.676,550000.0
2007-03-09 19:06:00,12.75,12.781,12.671,12.733,750000.0
2007-03-09 19:07:00,12.775,12.832,12.697,12.752,550000.0
2007-03-09 19:08:00,12.743,12.839,12.718,12.781,650000.0
2007-03-09 19:09:00,12.661,12.815,12.65,12.688,800000.0
2007-03-09 19:10:00,12.742,12.787,12.692,12.732,250000.0
2007-03-09 19:11:00,12.779,12.82,12.695,12.709,450000.0
2007-03-09 19:12:00,12.826,12.85,12.736,12.766,500000.0
2007-03-09 19:13:00,12.762,12.844,12.689,12.742,500000.0
2007-03-09 19:14:00,12.711,12.82,12.708,12.807,550000.0
2007-03-09 19:15:00,12.739,12.831,12.689,12.7,700000.0
2007-03-09 19:16:00,12.732,12.831,12.73,12.82,500000.0
2007-03-09 19:17:00,12.774,12.826,12.76,12.826,250000.0
2007-03-09 19:18:00,12.747,12.803,12.67,12.687,650000.0
2007-03-09 19:19:00,12.798,12.827,12.711,12.827,650000.0
2007-03-09 19:20:00,12.823,12.835,12.712,12.784,350000.0
2007-03-09 19:21:00,12.735,12.838,12.735,12.838,350000.0
2007-03-09 19:22:00,12.795,12.801,12.676,12.718,750000.0
2007-03-09 19:23:00,12.684,12.784,12.672,12.685,450000.0
2007-03-09 19:24:00,12.821,12.821,12.691,12.757,300000.0
2007-03-09 19:25:00,12.785,12.897,12.718,12.8,550000.0
2007-03-09 19:26:00,12.75,12.81,12.679,12.81,400000.0
2007-03-09 19:27:00,12.755,12.828,12.722,12.722,350000.0
2007-03-09 19:28:00,12.701,12.796,12.695,12.784,500000.0
2007-03-09 19:29:00,12.785,12.836,12.699,12.817,400000.0
2007-03-09 19:30:00,12.819,12.858,12.721,12.763,600000.0
2007-03-09 19:31:00,12.79,12.824,12.713,12.755,550000.0
2007-03-09 19:32:00,12.753,12.862,12.745,12.758,550000.0
2007-03-09 19:33:00,12.805,12.805,12.64,12.703,400000.0
2007-03-09 19:34:00,12.745,12.817,12.687,12.745,450000.0
2007-03-09 19:35:00,12.722,12.796,12.707,12.741,450000.0
2007-03-09 19:36:00,12.789,12.789,12.702,12.763,400000.0
2007-03-09 19:37:00,12.752,12.841,12.667,12.667,550000.0
2007-03-09 19:38:00,12.746,12.813,12.672,12.736,550000.0
2007-03-09 19:39:00,12.733,12.805,12.729,12.771,350000.0
2007-03-09 19:40:00,12.806,12.806,12.71,12.722,400000.0
2007-03-09 19:41:00,12.736,12.808,12.668,12.716,250000.0
2007-03-09 19:42:00,12.763,12.796,12.679,12.735,200000.0
2007-03-09 19:43:00,12.757,12.784,12.679,12.757,400000.0
2007-03-09 19:44:00,12.793,12.819,12.709,12.709,250000.0
2007-03-09 19:45:00,12.699,12.802,12.65,12.741,400000.0
2007-03-09 19:46:00,12.778,12.807,12.705,12.807,250000.0
2007-03-09 19:47:00,12.74,12.826,12.712,12.812,500000.0
2007-03-09 19:48:00,12.802,12.802,12.717,12.717,250000.0
2007-03-09 19:49:00,12.692,12.778,12.665,12.743,250000.0
2007-03-09 19:50:00,12.789,12.804,12.716,12.716,350000.0
2007-03-09 19:51:00,12.794,12.794,12.661,12.661,350000.0
2007-03-09 19:52:00,12.742,12.773,12.663,12.695,450000.0
2007-03-09 19:53:00,12.696,12.8,12.644,12.76,500000.0
2007-03-09 19:54:00,12.713,12.796,12.713,12.796,400000.0
2007-03-09 19:55:00,12.682,12.785,12.625,12.675,450000.0
2007-03-09 19:56:00,12.775,12.828,12.713,12.73,450000.0
2007-03-09 19:57:00,12.621,12.793,12.621,12.748,400000.0
2007-03-09 19:58:00,12.687,12.784,12.687,12.784,400000.0
2007-03-09 19:59:00,12.744,12.812,12.695,12.795,400000.0
2007-03-09 20:00:00,12.73,12.819,12.724,12.724,400000.0
2007-03-09 20:01:00,12.768,12.77,12.665,12.77,400000.0
2007-03-09 20:02:00,12.733,12.812,12.693,12.753,400000.0
2007-03-09 20:03:00,12.696,12.771,12.66,12.663,500000.0
2007-03-09 20:04:00,12.786,12.82,12.752,12.82,200000.0
2007-03-09 20:05:00,12.811,12.869,12.741,12.841,500000.0
2007-03-09 20:06:00,12.679,12.804,12.679,12.795,550000.0
2007-03-09 20:07:00,12.807,12.835,12.765,12.79,450000.0
2007-03-09 20:08:00,12.77,12.826,12.696,12.795,400000.0
2007-03-09 20:09:00,12.806,12.842,12.735,12.765,550000.0
2007-03-09 20:10:00,12.775,12.822,12.687,12.795,550000.0
2007-03-09 20:11:00,12.749,12.84,12.703,12.84,450000.0
2007-03-09 20:12:00,12.815,12.861,12.767,12.855,400000.0
2007-03-09 20:13:00,12.789,12.845,12.738,12.845,400000.0
2007-03-09 20:14:00,12.82,12.88,12.797,12.846,300000.0
2007-03-09 20:15:00,12.837,12.837,12.747,12.792,350000.0
2007-03-09 20:16:00,12.779,12.821,12.744,12.759,250000.0
2007-03-09 20:17:00,12.81,12.877,12.754,12.848,400000.0
2007-03-09 20:18:00,12.741,12.868,12.741,12.762,400000.0
2007-03-09 20:19:00,12.75,12.807,12.701,12.798,500000.0
2007-03-09 20:20:00,12.834,12.861,12.716,12.716,450000.0
2007-03-09 20:21:00,12.791,12.836,12.711,12.711,350000.0
2007-03-09 20:22:00,12.845,12.884,12.757,12.841,550000.0
2007-03-09 20:23:00,12.808,12.85,12.716,12.85,550000.0
2007-03-09 20:24:00,12.863,12.869,12.681,12.724,450000.0
2007-03-09 20:25:00,12.835,12.877,12.731,12.877,450000.0
2007-03-09 20:26:00,12.775,12.822,12.7,12.81,450000.0
2007-03-09 20:27:00,12.834,12.858,12.767,12.821,500000.0
2007-03-09 20:28:00,12.777,12.853,12.777,12.853,350000.0
2007-03-09 20:29:00,12.87,12.877,12.753,12.843,350000.0
2007-03-09 20:30:00,12.891,12.915,12.828,12.828,350000.0
2007-03-09 20:31:00,12.822,12.907,12.822,12.907,550000.0
2007-03-09 20:32:00,12.804,12.869,12.804,12.863,250000.0
2007-03-09 20:33:00,12.902,12.913,12.8,12.905,350000.0
2007-03-09 20:34:00,12.886,12.903,12.808,12.838,350000.0
2007-03-09 20:35:00,12.821,12.894,12.763,12.859,450000.0
2007-03-09 20:36:00,12.873,12.879,12.775,12.858,350000.0
2007-03-09 20:37:00,12.788,12.894,12.782,12.855,400000.0
2007-03-09 20:38:00,12.802,12.871,12.739,12.739,550000.0
2007-03-09 20:39:00,12.887,12.919,12.791,12.834,400000.0
2007-03-09 20:40:00,12.788,12.901,12.787,12.81,450000.0
2007-03-09 20:41:00,12.79,12.925,12.79,12.925,400000.0
2007-03-09 20:42:00,12.896,12.896,12.798,12.836,500000.0
2007-03-09 20:43:00,12.896,12.919,12.798,12.919,400000.0
2007-03-09 20:44:00,12.834,12.914,12.767,12.817,600000.0
2007-03-09 20:45:00,12.89,12.89,12.742,12.869,400000.0
2007-03-09 20:46:00,12.87,12.879,12.812,12.823,350000.0
2007-03-09 20:47:00,12.877,12.877,12.758,12.854,300000.0
2007-03-09 20:48:00,12.845,12.92,12.744,12.867,700000.0
2007-03-09 20:49:00,12.857,12.886,12.787,12.787,450000.0
2007-03-09 20:50:00,12.804,12.867,12.753,12.753,350000.0
2007-03-09 20:51:00,12.767,12.878,12.767,12.81,500000.0
2007-03-09 20:52:00,12.818,12.899,12.818,12.851,350000.0
2007-03-09 20:53:00,12.772,12.857,12.772,12.839,400000.0
2007-03-09 20:54:00,12.819,12.84,12.761,12.761,250000.0
2007-03-09 20:55:00,12.862,12.889,12.73,12.762,550000.0
2007-03-09 20:56:00,12.844,12.901,12.766,12.857,500000.0
2007-03-09 20:57:00,12.874,12.9,12.769,12.9,300000.0
2007-03-09 20:59:00,12.86,12.898,12.764,12.769,800000.0
2007-03-09 21:00:00,12.786,12.886,12.758,12.84,450000.0
2007-03-09 21:02:00,12.748,12.859,12.743,12.859,350000.0
2007-03-09 21:03:00,12.742,12.842,12.737,12.737,500000.0
2007-03-09 21:04:00,12.871,12.88,12.773,12.88,650000.0
2007-03-09 21:05:00,12.727,12.848,12.702,12.848,300000.0
2007-03-09 21:06:00,12.814,12.864,12.72,12.864,1150000.0
2007-03-09 21:07:00,12.777,12.889,12.765,12.831,500000.0
2007-03-09 21:08:00,12.756,12.848,12.72,12.776,400000.0
2007-03-09 21:09:00,12.863,12.885,12.751,12.751,450000.0
2007-03-09 21:10:00,12.84,12.909,12.763,12.781,800000.0
2007-03-09 21:11:00,12.841,12.841,12.747,12.818,700000.0
2007-03-09 21:12:00,12.867,12.867,12.737,12.862,300000.0
2007-03-09 21:14:00,12.786,12.893,12.735,12.764,550000.0
2007-03-09 21:15:00,12.873,12.873,12.776,12.848,300000.0
2007-03-09 21:16:00,12.812,12.865,12.708,12.742,400000.0
2007-03-09 21:17:00,12.845,12.849,12.75,12.772,300000.0
2007-03-09 21:18:00,12.868,12.887,12.742,12.79,800000.0
2007-03-09 21:19:00,12.833,12.894,12.747,12.839,850000.0
2007-03-09 21:20:00,12.874,12.874,12.748,12.792,350000.0
2007-03-09 21:21:00,12.818,12.85,12.734,12.76,500000.0
2007-03-09 21:22:00,12.865,12.901,12.794,12.794,300000.0
2007-03-09 21:23:00,12.825,12.882,12.758,12.814,700000.0
2007-03-09 21:24:00,12.834,12.908,12.755,12.823,450000.0
2007-03-09 21:25:00,12.863,12.863,12.694,12.852,850000.0
2007-03-09 21:26:00,12.838,12.92,12.766,12.882,450000.0
2007-03-09 21:27:00,12.799,12.856,12.767,12.84,550000.0
2007-03-09 21:28:00,12.817,12.859,12.817,12.842,350000.0
2007-03-09 21:29:00,12.84,12.864,12.835,12.837,200000.0
2007-03-09 21:31:00,12.778,12.862,12.778,12.835,350000.0
2007-03-09 21:32:00,12.761,12.867,12.737,12.867,350000.0
2007-03-09 21:33:00,12.793,12.836,12.757,12.836,150000.0
2007-03-09 21:34:00,12.833,12.855,12.736,12.833,450000.0
2007-03-09 21:39:00,12.824,12.856,12.749,12.793,500000.0
2007-03-09 21:42:00,12.828,12.832,12.711,12.815,400000.0
2007-03-09 21:44:00,12.775,12.834,12.69,12.719,600000.0
2007-03-09 21:45:00,12.868,12.883,12.76,12.777,450000.0
2007-03-09 21:46:00,12.805,12.874,12.737,12.784,700000.0
2007-03-09 21:47:00,12.815,12.9,12.76,12.844,350000.0
2007-03-09 21:48:00,12.802,12.882,12.765,12.844,350000.0
2007-03-09 21:49:00,12.815,12.891,12.776,12.845,700000.0
2007-03-09 21:50:00,12.873,12.873,12.759,12.836,500000.0
2007-03-09 21:51:00,12.844,12.849,12.76,12.776,350000.0
2007-03-09 21:56:00,12.839,12.846,12.761,12.817,550000.0
2007-03-09 21:57:00,12.821,12.884,12.798,12.884,450000.0
2007-03-09 21:58:00,12.799,12.869,12.77,12.771,400000.0
2007-03-09 21:59:00,12.837,12.892,12.779,12.86,500000.0
2007-03-09 22:00:00,12.846,12.896,12.754,12.88,650000.0
2007-03-09 22:02:00,12.856,12.863,12.789,12.804,400000.0
2007-03-09 22:03:00,12.845,12.902,12.78,12.792,200000.0
2007-03-09 22:06:00,12.798,12.896,12.776,12.81,400000.0
2007-03-09 22:08:00,12.86,12.86,12.741,12.785,400000.0
2007-03-09 22:09:00,12.873,12.873,12.731,12.844,450000.0
2007-03-09 22:10:00,12.764,12.888,12.76,12.804,500000.0
2007-03-09 22:11:00,12.815,12.879,12.751,12.879,500000.0
2007-03-09 22:14:00,12.761,12.877,12.743,12.826,250000.0
2007-03-09 22:15:00,12.745,12.854,12.739,12.796,700000.0
2007-03-09 22:16:00,12.866,12.896,12.773,12.855,700000.0
2007-03-09 22:17:00,12.858,12.858,12.762,12.843,350000.0
2007-03-09 22:19:00,12.844,12.9,12.756,12.828,850000.0
2007-03-09 22:20:00,12.828,12.876,12.759,12.826,500000.0
2007-03-09 22:21:00,12.859,12.892,12.768,12.791,850000.0
2007-03-09 22:22:00,12.848,12.879,12.752,12.829,650000.0
2007-03-09 22:23:00,12.871,12.881,12.773,12.88,700000.0
2007-03-09 22:24:00,12.786,12.854,12.757,12.784,550000.0
2007-03-09 22:25:00,12.833,12.897,12.797,12.897,600000.0
2007-03-09 22:26:00,12.761,12.895,12.755,12.852,750000.0
2007-03-09 22:27:00,12.839,12.899,12.778,12.828,650000.0
2007-03-09 22:28:00,12.846,12.901,12.751,12.882,550000.0
2007-03-09 22:29:00,12.816,12.871,12.741,12.817,750000.0
2007-03-09 22:30:00,12.877,12.877,12.748,12.802,450000.0
2007-03-09 22:31:00,12.809,12.87,12.772,12.849,750000.0
2007-03-09 22:32:00,12.903,12.919,12.795,12.873,850000.0
2007-03-09 22:33:00,12.855,12.906,12.776,12.784,950000.0
2007-03-09 22:34:00,12.769,12.928,12.769,12.802,500000.0
2007-03-09 22:35:00,12.852,12.893,12.787,12.787,350000.0
2007-03-09 22:37:00,12.897,12.899,12.757,12.757,550000.0
2007-03-09 22:38:00,12.783,12.896,12.78,12.841,450000.0
2007-03-09 22:40:00,12.804,12.878,12.794,12.838,500000.0
2007-03-09 22:41:00,12.861,12.863,12.763,12.845,450000.0
2007-03-09 22:45:00,12.876,12.876,12.792,12.824,200000.0
2007-03-09 22:46:00,12.843,12.906,12.781,12.781,350000.0
2007-03-09 22:47:00,12.862,12.906,12.802,12.821,650000.0
2007-03-09 22:48:00,12.794,12.902,12.785,12.895,400000.0
2007-03-09 22:49:00,12.863,12.867,12.788,12.845,550000.0
2007-03-09 22:50:00,12.892,12.892,12.766,12.83,450000.0
2007-03-09 22:52:00,12.818,12.868,12.758,12.79,450000.0
2007-03-09 22:53:00,12.774,12.883,12.774,12.839,400000.0
2007-03-09 22:54:00,12.838,12.865,12.791,12.824,350000.0
2007-03-09 22:55:00,12.833,12.932,12.788,12.834,500000.0
2007-03-09 22:58:00,12.869,12.873,12.76,12.762,450000.0
2007-03-09 23:00:00,12.758,12.891,12.758,12.848,550000.0
2007-03-09 23:01:00,12.852,12.888,12.766,12.837,450000.0
2007-03-09 23:04:00,12.87,12.87,12.698,12.805,500000.0
2007-03-09 23:05:00,12.767,12.89,12.759,12.803,350000.0
2007-03-09 23:06:00,12.848,12.848,12.768,12.813,400000.0
2007-03-09 23:07:00,12.886,12.886,12.886,12.886,50000.0
2007-03-09 23:10:00,12.855,12.855,12.763,12.799,200000.0
2007-03-09 23:12:00,12.788,12.867,12.754,12.772,550000.0
2007-03-09 23:13:00,12.794,12.912,12.794,12.863,300000.0
2007-03-09 23:14:00,12.863,12.904,12.778,12.778,450000.0
2007-03-09 23:16:00,12.841,12.843,12.841,12.843,100000.0
2007-03-09 23:19:00,12.854,12.854,12.755,12.794,200000.0
2007-03-09 23:21:00,12.841,12.847,12.763,12.847,400000.0
2007-03-09 23:24:00,12.814,12.902,12.814,12.902,300000.0
2007-03-09 23:25:00,12.866,12.892,12.817,12.87,400000.0
2007-03-09 23:26:00,12.833,12.895,12.799,12.799,400000.0
2007-03-09 23:27:00,12.901,12.901,12.808,12.855,400000.0
2007-03-09 23:28:00,12.847,12.847,12.847,12.847,100000.0
2007-03-09 23:29:00,12.871,12.897,12.832,12.878,500000.0
2007-03-09 23:31:00,12.849,12.889,12.725,12.889,400000.0
2007-03-09 23:32:00,12.898,12.898,12.786,12.786,400000.0
2007-03-09 23:34:00,12.846,12.903,12.802,12.818,400000.0
2007-03-09 23:36:00,12.855,12.855,12.755,12.794,200000.0
2007-03-09 23:38:00,12.896,12.896,12.785,12.809,400000.0
2007-03-09 23:41:00,12.895,12.895,12.828,12.841,300000.0
2007-03-09 23:44:00,12.898,12.898,12.795,12.795,700000.0
2007-03-09 23:45:00,12.887,12.887,12.767,12.774,400000.0
2007-03-09 23:50:00,12.875,12.875,12.783,12.819,200000.0
2007-03-09 23:56:00,12.859,12.884,12.752,12.797,400000.0
2007-03-09 23:57:00,12.839,12.907,12.829,12.829,250000.0
2007-03-09 23:58:00,12.917,12.917,12.805,12.863,500000.0
2007-03-09 23:59:00,12.873,12.9,12.788,12.859,450000.0
2007-03-11 23:14:00,12.883,12.883,12.8,12.833,200000.0
2007-03-11 23:25:00,12.882,12.915,12.828,12.898,400000.0
2007-03-11 23:27:00,12.925,12.925,12.821,12.871,400000.0
2007-03-11 23:30:00,12.874,12.874,12.774,12.813,200000.0
2007-03-11 23:35:00,12.883,12.883,12.8,12.833,200000.0
2007-03-11 23:37:00,12.895,12.895,12.803,12.839,200000.0
2007-03-11 23:42:00,12.858,12.917,12.858,12.917,400000.0
2007-03-11 23:52:00,12.875,12.875,12.783,12.819,200000.0
2007-03-12 00:00:00,12.832,12.881,12.797,12.797,300000.0
2007-03-12 00:02:00,12.838,12.872,12.758,12.758,550000.0
2007-03-12 00:03:00,12.84,12.891,12.772,12.887,400000.0
2007-03-12 00:06:00,12.861,12.912,12.765,12.798,600000.0
2007-03-12 00:07:00,12.79,12.903,12.765,12.765,350000.0
2007-03-12 00:09:00,12.835,12.851,12.74,12.85,450000.0
2007-03-12 00:10:00,12.893,12.893,12.834,12.834,150000.0
2007-03-12 00:15:00,12.851,12.901,12.791,12.816,350000.0
2007-03-12 00:17:00,12.806,12.906,12.782,12.906,300000.0
2007-03-12 00:19:00,12.872,12.876,12.793,12.869,400000.0
2007-03-12 00:20:00,12.874,12.905,12.767,12.821,500000.0
2007-03-12 00:21:00,12.867,12.878,12.807,12.875,300000.0
2007-03-12 00:22:00,12.87,12.87,12.774,12.774,100000.0
2007-03-12 00:23:00,12.783,12.91,12.749,12.793,600000.0
2007-03-12 00:27:00,12.885,12.885,12.801,12.834,200000.0
2007-03-12 00:29:00,12.905,12.905,12.792,12.812,300000.0
2007-03-12 00:30:00,12.805,12.867,12.739,12.813,400000.0
2007-03-12 00:32:00,12.875,12.875,12.783,12.819,200000.0
2007-03-12 00:34:00,12.804,12.899,12.749,12.836,650000.0
2007-03-12 00:40:00,12.914,12.914,12.771,12.834,500000.0
2007-03-12 00:41:00,12.784,12.9,12.784,12.797,300000.0
2007-03-12 00:42:00,12.886,12.886,12.778,12.778,350000.0
2007-03-12 00:44:00,12.895,12.895,12.811,12.844,200000.0
2007-03-12 00:51:00,12.886,12.886,12.786,12.824,200000.0
2007-03-12 00:53:00,12.881,12.926,12.767,12.872,850000.0
2007-03-12 00:54:00,12.794,12.927,12.794,12.813,750000.0
2007-03-12 00:55:00,12.785,12.861,12.754,12.84,750000.0
2007-03-12 00:56:00,12.896,12.914,12.773,12.914,750000.0
2007-03-12 00:57:00,12.835,12.927,12.812,12.868,450000.0
2007-03-12 00:58:00,12.877,12.922,12.775,12.854,450000.0
2007-03-12 01:00:00,12.833,12.874,12.788,12.827,250000.0
2007-03-12 01:01:00,12.905,12.905,12.806,12.806,450000.0
2007-03-12 01:02:00,12.789,12.883,12.775,12.876,400000.0
2007-03-12 01:03:00,12.854,12.919,12.808,12.919,150000.0
2007-03-12 01:06:00,12.885,12.885,12.793,12.829,200000.0
2007-03-12 01:08:00,12.822,12.919,12.789,12.818,500000.0
2007-03-12 01:09:00,12.869,12.897,12.803,12.843,500000.0
2007-03-12 01:10:00,12.919,12.919,12.812,12.889,500000.0
2007-03-12 01:11:00,12.838,12.925,12.838,12.924,300000.0
2007-03-12 01:12:00,12.83,12.911,12.802,12.802,450000.0
2007-03-12 01:15:00,12.865,12.865,12.863,12.863,100000.0
2007-03-12 01:16:00,12.794,12.868,12.794,12.844,300000.0
2007-03-12 01:18:00,12.85,12.89,12.77,12.874,700000.0
2007-03-12 01:19:00,12.82,12.878,12.812,12.822,400000.0
2007-03-12 01:20:00,12.822,12.874,12.786,12.786,500000.0
2007-03-12 01:22:00,12.881,12.908,12.814,12.908,300000.0
2007-03-12 01:23:00,12.798,12.886,12.764,12.81,500000.0
2007-03-12 01:24:00,12.92,12.92,12.791,12.811,400000.0
2007-03-12 01:25:00,12.866,12.893,12.777,12.818,450000.0
2007-03-12 01:28:00,12.893,12.893,12.793,12.843,450000.0
2007-03-12 01:29:00,12.845,12.89,12.799,12.806,450000.0
2007-03-12 01:30:00,12.821,12.841,12.793,12.825,350000.0
2007-03-12 01:31:00,12.839,12.89,12.806,12.819,350000.0
2007-03-12 01:35:00,12.801,12.875,12.772,12.854,950000.0
2007-03-12 01:36:00,12.78,12.87,12.78,12.787,400000.0
2007-03-12 01:38:00,12.807,12.876,12.749,12.765,400000.0
2007-03-12 01:39:00,12.886,12.932,12.812,12.812,600000.0
2007-03-12 01:40:00,12.825,12.948,12.797,12.803,700000.0
2007-03-12 01:41:00,12.811,12.871,12.707,12.748,650000.0
2007-03-12 01:42:00,12.89,12.89,12.763,12.779,700000.0
2007-03-12 01:43:00,12.834,12.853,12.773,12.853,300000.0
2007-03-12 01:44:00,12.869,12.914,12.771,12.893,450000.0
2007-03-12 01:45:00,12.796,12.902,12.796,12.817,150000.0
2007-03-12 01:46:00,12.775,12.873,12.775,12.873,350000.0
2007-03-12 01:47:00,12.759,12.905,12.758,12.895,500000.0
2007-03-12 01:48:00,12.768,12.894,12.763,12.871,400000.0
2007-03-12 01:49:00,12.886,12.898,12.784,12.855,450000.0
2007-03-12 01:51:00,12.857,12.857,12.757,12.795,200000.0
2007-03-12 01:53:00,12.773,12.878,12.763,12.78,600000.0
2007-03-12 01:54:00,12.766,12.859,12.766,12.854,450000.0
2007-03-12 01:55:00,12.882,12.882,12.743,12.809,650000.0
2007-03-12 01:56:00,12.788,12.896,12.787,12.806,450000.0
2007-03-12 02:00:00,12.813,12.888,12.763,12.856,500000.0
2007-03-12 02:01:00,12.825,12.9,12.784,12.851,500000.0
2007-03-12 02:02:00,12.782,12.921,12.782,12.847,400000.0
2007-03-12 02:03:00,12.801,12.919,12.791,12.883,300000.0
2007-03-12 02:04:00,12.884,12.939,12.818,12.886,400000.0
2007-03-12 02:05:00,12.79,12.846,12.761,12.812,250000.0
2007-03-12 02:06:00,12.832,12.883,12.77,12.847,500000.0
2007-03-12 02:07:00,12.805,12.863,12.8,12.863,350000.0
2007-03-12 02:08:00,12.869,12.929,12.805,12.892,500000.0
2007-03-12 02:09:00,12.816,12.901,12.804,12.853,550000.0
2007-03-12 02:10:00,12.792,12.93,12.79,12.875,450000.0
2007-03-12 02:11:00,12.897,12.897,12.766,12.766,350000.0
2007-03-12 02:12:00,12.891,12.891,12.757,12.781,450000.0
2007-03-12 02:13:00,12.824,12.884,12.771,12.855,450000.0
2007-03-12 02:14:00,12.78,12.909,12.76,12.853,800000.0
2007-03-12 02:15:00,12.775,12.886,12.758,12.886,750000.0
2007-03-12 02:16:00,12.832,12.888,12.77,12.888,750000.0
2007-03-12 02:17:00,12.836,12.926,12.773,12.868,350000.0
2007-03-12 02:18:00,12.785,12.892,12.753,12.882,500000.0
2007-03-12 02:20:00,12.876,12.876,12.693,12.822,450000.0
2007-03-12 02:21:00,12.88,12.887,12.813,12.842,550000.0
2007-03-12 02:22:00,12.845,12.861,12.773,12.842,500000.0
2007-03-12 02:23:00,12.851,12.894,12.751,12.808,900000.0
2007-03-12 02:24:00,12.848,12.891,12.783,12.864,550000.0
2007-03-12 02:25:00,12.867,12.876,12.736,12.84,450000.0
2007-03-12 02:26:00,12.811,12.886,12.772,12.868,750000.0
2007-03-12 02:27:00,12.762,12.93,12.762,12.837,750000.0
2007-03-12 02:29:00,12.775,12.883,12.764,12.797,350000.0
2007-03-12 02:30:00,12.803,12.904,12.803,12.904,200000.0
2007-03-12 02:31:00,12.793,12.875,12.759,12.875,300000.0
2007-03-12 02:33:00,12.788,12.927,12.788,12.89,400000.0
2007-03-12 02:34:00,12.813,12.88,12.743,12.777,450000.0
2007-03-12 02:35:00,12.83,12.903,12.811,12.892,500000.0
2007-03-12 02:38:00,12.776,12.902,12.776,12.849,450000.0
2007-03-12 02:39:00,12.775,12.878,12.724,12.756,500000.0
2007-03-12 02:40:00,12.783,12.88,12.783,12.843,400000.0
2007-03-12 02:43:00,12.839,12.885,12.75,12.885,350000.0
2007-03-12 02:46:00,12.856,12.906,12.771,12.857,500000.0
2007-03-12 02:47:00,12.895,12.904,12.77,12.8,350000.0
2007-03-12 02:48:00,12.774,12.886,12.758,12.886,300000.0
2007-03-12 02:49:00,12.881,12.881,12.78,12.782,300000.0
2007-03-12 02:50:00,12.897,12.897,12.787,12.827,200000.0
2007-03-12 02:51:00,12.826,12.896,12.765,12.785,600000.0
2007-03-12 02:52:00,12.85,12.86,12.735,12.735,500000.0
2007-03-12 02:53:00,12.818,12.92,12.784,12.877,450000.0
2007-03-12 02:54:00,12.872,12.901,12.821,12.901,250000.0
2007-03-12 02:55:00,12.795,12.899,12.795,12.861,400000.0
2007-03-12 02:56:00,12.868,12.89,12.783,12.821,500000.0
2007-03-12 02:57:00,12.843,12.857,12.761,12.827,450000.0
2007-03-12 02:59:00,12.874,12.975,12.818,12.87,600000.0
2007-03-12 03:00:00,12.8,12.926,12.8,12.899,350000.0
2007-03-12 03:01:00,12.807,12.871,12.807,12.853,200000.0
2007-03-12 03:02:00,12.745,12.847,12.722,12.761,450000.0
2007-03-12 03:04:00,12.793,12.89,12.769,12.877,600000.0
2007-03-12 03:05:00,12.823,12.835,12.8,12.8,250000.0
2007-03-12 03:06:00,12.889,12.889,12.757,12.757,300000.0
2007-03-12 03:07:00,12.797,12.842,12.727,12.727,700000.0
2007-03-12 03:08:00,12.896,12.914,12.799,12.886,350000.0
2007-03-12 03:09:00,12.741,12.844,12.703,12.76,450000.0
2007-03-12 03:10:00,12.811,12.87,12.719,12.76,600000.0
2007-03-12 03:11:00,12.856,12.905,12.78,12.866,950000.0
2007-03-12 03:12:00,12.869,12.869,12.742,12.817,600000.0
2007-03-12 03:13:00,12.866,12.866,12.808,12.811,400000.0
2007-03-12 03:14:00,12.775,12.88,12.775,12.789,300000.0
2007-03-12 03:16:00,12.805,12.851,12.747,12.763,800000.0
2007-03-12 03:17:00,12.853,12.853,12.736,12.813,350000.0
2007-03-12 03:18:00,12.715,12.83,12.715,12.83,350000.0
2007-03-12 03:21:00,12.816,12.816,12.712,12.748,300000.0
2007-03-12 03:24:00,12.822,12.822,12.747,12.781,200000.0
2007-03-12 03:31:00,12.759,12.82,12.745,12.813,250000.0
2007-03-12 03:33:00,12.845,12.87,12.77,12.805,450000.0
2007-03-12 03:34:00,12.741,12.868,12.738,12.827,450000.0
2007-03-12 03:35:00,12.883,12.883,12.767,12.793,500000.0
2007-03-12 03:36:00,12.845,12.884,12.845,12.851,350000.0
2007-03-12 03:37:00,12.829,12.857,12.81,12.851,400000.0
2007-03-12 03:38:00,12.833,12.847,12.833,12.847,100000.0
2007-03-12 03:39:00,12.8,12.833,12.8,12.833,100000.0
2007-03-12 03:40:00,12.813,12.84,12.751,12.821,250000.0
2007-03-12 03:42:00,12.76,12.87,12.76,12.829,350000.0
2007-03-12 03:43:00,12.855,12.894,12.752,12.772,550000.0
2007-03-12 03:44:00,12.832,12.926,12.779,12.856,500000.0
2007-03-12 03:45:00,12.822,12.891,12.765,12.837,700000.0
2007-03-12 03:46:00,12.786,12.892,12.786,12.841,450000.0
2007-03-12 03:47:00,12.744,12.884,12.725,12.787,700000.0
2007-03-12 03:48:00,12.853,12.887,12.79,12.863,600000.0
2007-03-12 03:51:00,12.819,12.878,12.759,12.809,350000.0
2007-03-12 03:52:00,12.836,12.856,12.798,12.853,250000.0
2007-03-12 03:54:00,12.748,12.82,12.713,12.779,400000.0
2007-03-12 03:55:00,12.862,12.92,12.783,12.864,350000.0
2007-03-12 03:59:00,12.853,12.853,12.754,12.793,200000.0
2007-03-12 04:00:00,12.766,12.769,12.766,12.769,100000.0
2007-03-12 04:01:00,12.747,12.843,12.739,12.835,300000.0
2007-03-12 04:03:00,12.771,12.892,12.771,12.892,450000.0
2007-03-12 04:05:00,12.821,12.874,12.78,12.818,300000.0
2007-03-12 04:06:00,12.793,12.87,12.793,12.796,300000.0
2007-03-12 04:09:00,12.856,12.875,12.747,12.858,400000.0
2007-03-12 04:13:00,12.873,12.873,12.79,12.823,200000.0
2007-03-12 04:17:00,12.869,12.869,12.764,12.815,400000.0
2007-03-12 04:19:00,12.806,12.878,12.766,12.855,500000.0
2007-03-12 04:20:00,12.842,12.874,12.791,12.794,350000.0
2007-03-12 04:24:00,12.865,12.865,12.781,12.814,200000.0
2007-03-12 04:27:00,12.86,12.912,12.823,12.86,450000.0
2007-03-12 04:28:00,12.8,12.885,12.738,12.738,600000.0
2007-03-12 04:29:00,12.89,12.89,12.796,12.839,600000.0
2007-03-12 04:30:00,12.869,12.907,12.826,12.877,350000.0
2007-03-12 04:31:00,12.863,12.878,12.769,12.858,500000.0
2007-03-12 04:33:00,12.865,12.868,12.773,12.868,300000.0
2007-03-12 04:34:00,12.77,12.863,12.763,12.781,400000.0
2007-03-12 04:37:00,12.807,12.885,12.784,12.885,500000.0
2007-03-12 04:39:00,12.783,12.855,12.768,12.855,350000.0
2007-03-12 04:41:00,12.847,12.875,12.758,12.776,400000.0
2007-03-12 04:42:00,12.784,12.873,12.784,12.849,350000.0
2007-03-12 04:43:00,12.889,12.889,12.744,12.793,350000.0
2007-03-12 04:44:00,12.791,12.903,12.784,12.827,600000.0
2007-03-12 04:46:00,12.919,12.936,12.807,12.867,500000.0
2007-03-12 04:47:00,12.893,12.893,12.755,12.868,550000.0
2007-03-12 04:48:00,12.82,12.871,12.76,12.765,650000.0
2007-03-12 04:49:00,12.791,12.875,12.745,12.833,550000.0
2007-03-12 04:50:00,12.84,12.89,12.789,12.789,350000.0
2007-03-12 04:51:00,12.908,12.908,12.773,12.793,400000.0
2007-03-12 04:53:00,12.807,12.885,12.774,12.867,600000.0
2007-03-12 04:54:00,12.796,12.911,12.78,12.803,450000.0
2007-03-12 04:56:00,12.794,12.88,12.794,12.864,300000.0
2007-03-12 04:58:00,12.776,12.875,12.776,12.819,150000.0
2007-03-12 05:02:00,12.877,12.877,12.792,12.825,200000.0
2007-03-12 05:08:00,12.863,12.877,12.779,12.812,450000.0
2007-03-12 05:11:00,12.886,12.886,12.764,12.836,250000.0
2007-03-12 05:12:00,12.76,12.904,12.76,12.831,400000.0
2007-03-12 05:13:00,12.899,12.899,12.761,12.761,100000.0
2007-03-12 05:14:00,12.814,12.88,12.727,12.88,650000.0
2007-03-12 05:16:00,12.843,12.85,12.761,12.837,350000.0
2007-03-12 05:19:00,12.754,12.903,12.754,12.802,450000.0
2007-03-12 05:22:00,12.762,12.891,12.75,12.891,550000.0
2007-03-12 05:23:00,12.812,12.85,12.726,12.758,550000.0
2007-03-12 05:24:00,12.737,12.874,12.737,12.769,300000.0
2007-03-12 05:25:00,12.874,12.885,12.735,12.802,250000.0
2007-03-12 05:27:00,12.806,12.92,12.792,12.84,550000.0
2007-03-12 05:30:00,12.856,12.866,12.817,12.866,150000.0
2007-03-12 05:34:00,12.906,12.906,12.787,12.864,700000.0
2007-03-12 05:35:00,12.789,12.898,12.785,12.785,600000.0
2007-03-12 05:36:00,12.817,12.875,12.781,12.822,250000.0
2007-03-12 05:42:00,12.899,12.899,12.785,12.785,400000.0
2007-03-12 05:47:00,12.888,12.888,12.798,12.828,400000.0
2007-03-12 05:49:00,12.869,12.886,12.752,12.785,350000.0
2007-03-12 05:50:00,12.811,12.893,12.81,12.837,300000.0
2007-03-12 05:51:00,12.774,12.895,12.766,12.86,650000.0
2007-03-12 05:54:00,12.83,12.87,12.823,12.843,300000.0
2007-03-12 05:55:00,12.832,12.896,12.798,12.824,350000.0
2007-03-12 05:57:00,12.819,12.898,12.797,12.81,550000.0
2007-03-12 05:58:00,12.879,12.879,12.766,12.781,450000.0
2007-03-12 06:00:00,12.868,12.921,12.811,12.811,350000.0
2007-03-12 06:01:00,12.808,12.82,12.808,12.82,100000.0
2007-03-12 06:09:00,12.886,12.93,12.783,12.783,650000.0
2007-03-12 06:11:00,12.881,12.881,12.75,12.791,300000.0
2007-03-12 06:12:00,12.871,12.871,12.815,12.861,300000.0
2007-03-12 06:18:00,12.833,12.833,12.733,12.773,200000.0
2007-03-12 06:20:00,12.848,12.848,12.768,12.803,200000.0
2007-03-12 06:22:00,12.898,12.898,12.783,12.82,300000.0
2007-03-12 06:26:00,12.894,12.919,12.816,12.816,400000.0
2007-03-12 06:27:00,12.91,12.91,12.853,12.888,150000.0
2007-03-12 06:29:00,12.91,12.91,12.796,12.892,450000.0
2007-03-12 06:30:00,12.877,12.905,12.833,12.905,450000.0
2007-03-12 06:31:00,12.873,12.9,12.749,12.799,700000.0
2007-03-12 06:33:00,12.784,12.902,12.784,12.869,350000.0
2007-03-12 06:34:00,12.787,12.887,12.787,12.861,200000.0
2007-03-12 06:36:00,12.869,12.876,12.775,12.817,500000.0
2007-03-12 06:38:00,12.821,12.917,12.786,12.887,500000.0
2007-03-12 06:45:00,12.883,12.883,12.753,12.793,250000.0
2007-03-12 06:46:00,12.858,12.858,12.741,12.741,400000.0
2007-03-12 06:47:00,12.881,12.889,12.763,12.885,800000.0
2007-03-12 06:48:00,12.771,12.89,12.77,12.89,300000.0
2007-03-12 06:49:00,12.861,12.904,12.816,12.85,400000.0
2007-03-12 06:50:00,12.813,12.918,12.808,12.863,300000.0
2007-03-12 06:51:00,12.787,12.899,12.778,12.848,500000.0
2007-03-12 06:52:00,12.868,12.894,12.793,12.861,500000.0
2007-03-12 06:53:00,12.813,12.889,12.799,12.889,600000.0
2007-03-12 06:54:00,12.913,12.913,12.859,12.859,350000.0
2007-03-12 06:55:00,12.875,12.875,12.811,12.869,300000.0
2007-03-12 06:56:00,12.806,12.895,12.806,12.874,300000.0
2007-03-12 06:57:00,12.91,12.91,12.764,12.884,350000.0
2007-03-12 06:58:00,12.822,12.877,12.822,12.877,100000.0
2007-03-12 06:59:00,12.904,12.904,12.754,12.882,200000.0
2007-03-12 07:00:00,12.901,12.916,12.794,12.833,400000.0
2007-03-12 07:01:00,12.823,12.895,12.78,12.829,500000.0
2007-03-12 07:02:00,12.892,12.892,12.78,12.875,400000.0
2007-03-12 07:04:00,12.807,12.873,12.789,12.848,600000.0
2007-03-12 07:07:00,12.872,12.886,12.798,12.822,400000.0
2007-03-12 07:08:00,12.782,12.879,12.775,12.826,400000.0
2007-03-12 07:09:00,12.812,12.897,12.79,12.897,450000.0
2007-03-12 07:10:00,12.788,12.858,12.788,12.79,300000.0
2007-03-12 07:11:00,12.794,12.857,12.794,12.857,100000.0
2007-03-12 07:12:00,12.866,12.904,12.794,12.901,250000.0
2007-03-12 07:13:00,12.816,12.89,12.742,12.89,550000.0
2007-03-12 07:14:00,12.806,12.861,12.806,12.853,350000.0
2007-03-12 07:16:00,12.871,12.904,12.871,12.904,100000.0
2007-03-12 07:17:00,12.808,12.874,12.765,12.874,400000.0
2007-03-12 07:18:00,12.883,12.892,12.828,12.888,400000.0
2007-03-12 07:19:00,12.883,12.883,12.772,12.867,300000.0
2007-03-12 07:21:00,12.848,12.904,12.765,12.791,450000.0
2007-03-12 07:22:00,12.777,12.892,12.777,12.782,350000.0
2007-03-12 07:23:00,12.906,12.938,12.792,12.877,350000.0
2007-03-12 07:24:00,12.878,12.903,12.782,12.903,450000.0
2007-03-12 07:25:00,12.902,12.902,12.84,12.871,500000.0
2007-03-12 07:26:00,12.768,12.88,12.767,12.767,450000.0
2007-03-12 07:27:00,12.785,12.889,12.779,12.796,450000.0
2007-03-12 07:28:00,12.806,12.858,12.75,12.858,450000.0
2007-03-12 07:29:00,12.82,12.903,12.797,12.889,500000.0
2007-03-12 07:30:00,12.85,12.92,12.85,12.878,250000.0
2007-03-12 07:32:00,12.868,12.89,12.808,12.884,550000.0
2007-03-12 07:33:00,12.867,12.905,12.789,12.789,350000.0
2007-03-12 07:34:00,12.917,12.92,12.825,12.856,350000.0
2007-03-12 07:35:00,12.833,12.892,12.79,12.892,250000.0
2007-03-12 07:36:00,12.796,12.88,12.792,12.83,500000.0
2007-03-12 07:38:00,12.87,12.873,12.791,12.855,400000.0
2007-03-12 07:39:00,12.875,12.893,12.79,12.893,350000.0
2007-03-12 07:40:00,12.869,12.91,12.817,12.91,450000.0
2007-03-12 07:42:00,12.93,12.93,12.81,12.81,150000.0
2007-03-12 07:43:00,12.83,12.954,12.796,12.889,900000.0
2007-03-12 07:44:00,12.861,12.921,12.812,12.838,450000.0
2007-03-12 07:45:00,12.827,12.904,12.802,12.888,600000.0
2007-03-12 07:46:00,12.806,12.887,12.765,12.882,400000.0
2007-03-12 07:47:00,12.893,12.92,12.803,12.86,300000.0
2007-03-12 07:48:00,12.891,12.891,12.818,12.818,350000.0
2007-03-12 07:49:00,12.812,12.913,12.784,12.881,400000.0
2007-03-12 07:50:00,12.814,12.919,12.814,12.919,400000.0
2007-03-12 07:52:00,12.95,12.964,12.818,12.882,500000.0
2007-03-12 07:55:00,12.855,12.938,12.848,12.909,350000.0
2007-03-12 07:56:00,12.912,12.912,12.786,12.786,250000.0
2007-03-12 07:58:00,12.818,12.926,12.818,12.926,250000.0
2007-03-12 07:59:00,12.866,12.866,12.784,12.844,550000.0
2007-03-12 08:00:00,12.872,12.906,12.785,12.813,600000.0
2007-03-12 08:01:00,12.838,12.926,12.773,12.841,650000.0
2007-03-12 08:02:00,12.805,12.923,12.792,12.838,950000.0
2007-03-12 08:05:00,12.815,12.901,12.759,12.839,550000.0
2007-03-12 08:06:00,12.819,12.901,12.787,12.822,400000.0
2007-03-12 08:07:00,12.888,12.888,12.765,12.87,500000.0
2007-03-12 08:08:00,12.833,12.934,12.793,12.793,650000.0
2007-03-12 08:11:00,12.889,12.901,12.793,12.878,300000.0
2007-03-12 08:12:00,12.913,12.913,12.814,12.814,100000.0
2007-03-12 08:13:00,12.893,12.893,12.751,12.778,400000.0
2007-03-12 08:16:00,12.778,12.859,12.778,12.837,400000.0
2007-03-12 08:17:00,12.768,12.869,12.768,12.869,650000.0
2007-03-12 08:18:00,12.874,12.929,12.808,12.885,550000.0
2007-03-12 08:19:00,12.837,12.907,12.837,12.851,250000.0
2007-03-12 08:20:00,12.937,12.956,12.823,12.887,550000.0
2007-03-12 08:21:00,12.81,12.964,12.78,12.837,550000.0
2007-03-12 08:22:00,12.731,12.835,12.731,12.762,350000.0
2007-03-12 08:23:00,12.755,12.869,12.755,12.869,300000.0
2007-03-12 08:25:00,12.763,12.897,12.763,12.884,350000.0
2007-03-12 08:27:00,12.819,12.864,12.818,12.864,250000.0
2007-03-12 08:30:00,12.849,12.875,12.784,12.836,400000.0
2007-03-12 08:31:00,12.789,12.868,12.789,12.83,400000.0
2007-03-12 08:33:00,12.882,12.922,12.777,12.87,400000.0
2007-03-12 08:34:00,12.858,12.904,12.81,12.812,300000.0
2007-03-12 08:35:00,12.866,12.875,12.796,12.869,300000.0
2007-03-12 08:37:00,12.842,12.918,12.807,12.855,350000.0
2007-03-12 08:38:00,12.871,12.889,12.767,12.797,650000.0
2007-03-12 08:39:00,12.847,12.889,12.781,12.781,550000.0
2007-03-12 08:41:00,12.882,12.902,12.837,12.837,350000.0
2007-03-12 08:42:00,12.919,12.919,12.794,12.873,450000.0
2007-03-12 08:44:00,12.842,12.89,12.829,12.889,350000.0
2007-03-12 08:46:00,12.937,12.943,12.821,12.907,500000.0
2007-03-12 08:47:00,12.919,12.919,12.766,12.837,550000.0
2007-03-12 08:48:00,12.807,12.881,12.807,12.834,450000.0
2007-03-12 08:51:00,12.873,12.919,12.809,12.859,350000.0
2007-03-12 08:52:00,12.806,12.896,12.798,12.883,450000.0
2007-03-12 08:53:00,12.902,12.918,12.828,12.889,400000.0
2007-03-12 08:54:00,12.918,12.927,12.834,12.834,350000.0
2007-03-12 08:55:00,12.924,12.925,12.791,12.925,350000.0
2007-03-12 08:56:00,12.842,12.938,12.808,12.881,550000.0
2007-03-12 08:57:00,12.882,12.925,12.819,12.889,550000.0
2007-03-12 08:59:00,12.935,12.947,12.817,12.899,500000.0
2007-03-12 09:00:00,12.87,12.909,12.764,12.794,550000.0
2007-03-12 09:04:00,12.885,12.927,12.786,12.923,400000.0
2007-03-12 09:05:00,12.863,12.901,12.791,12.899,400000.0
2007-03-12 09:06:00,12.87,12.919,12.802,12.844,350000.0
2007-03-12 09:07:00,12.787,12.937,12.787,12.893,400000.0
2007-03-12 09:08:00,12.809,12.891,12.809,12.861,400000.0
2007-03-12 09:09:00,12.799,12.917,12.799,12.802,450000.0
2007-03-12 09:10:00,12.889,12.914,12.78,12.914,350000.0
2007-03-12 09:11:00,12.901,12.901,12.778,12.831,550000.0
2007-03-12 09:12:00,12.906,12.922,12.796,12.82,550000.0
2007-03-12 09:13:00,12.855,12.944,12.808,12.944,450000.0
2007-03-12 09:14:00,12.925,12.99,12.873,12.873,500000.0
2007-03-12 09:16:00,12.879,12.967,12.804,12.816,350000.0
2007-03-12 09:19:00,12.934,12.939,12.829,12.93,450000.0
2007-03-12 09:22:00,12.893,12.894,12.823,12.894,250000.0
2007-03-12 09:26:00,12.878,12.923,12.809,12.846,350000.0
2007-03-12 09:28:00,12.849,12.904,12.808,12.904,350000.0
2007-03-12 09:30:00,12.83,12.946,12.781,12.946,400000.0
2007-03-12 09:31:00,12.918,12.919,12.838,12.919,400000.0
2007-03-12 09:32:00,12.914,12.965,12.827,12.96,500000.0
2007-03-12 09:33:00,12.957,12.992,12.864,12.992,450000.0
2007-03-12 09:34:00,12.947,12.984,12.863,12.953,350000.0
2007-03-12 09:35:00,12.855,12.949,12.85,12.915,350000.0
2007-03-12 09:36:00,12.848,12.966,12.811,12.811,500000.0
2007-03-12 09:37:00,12.863,12.881,12.746,12.87,400000.0
2007-03-12 09:38:00,12.871,12.943,12.822,12.928,450000.0
2007-03-12 09:39:00,12.948,12.972,12.839,12.963,500000.0
2007-03-12 09:40:00,12.885,12.992,12.846,12.846,550000.0
2007-03-12 09:41:00,12.909,12.963,12.853,12.853,350000.0
2007-03-12 09:42:00,12.945,12.963,12.87,12.896,400000.0
2007-03-12 09:43:00,12.977,12.977,12.854,12.948,300000.0
2007-03-12 09:45:00,12.948,12.985,12.854,12.967,350000.0
2007-03-12 09:47:00,12.879,12.982,12.879,12.932,300000.0
2007-03-12 09:48:00,12.969,12.991,12.855,12.89,450000.0
2007-03-12 09:49:00,12.905,12.97,12.842,12.871,350000.0
2007-03-12 09:50:00,12.9,12.989,12.859,12.864,500000.0
2007-03-12 09:51:00,12.968,12.968,12.881,12.895,350000.0
2007-03-12 09:52:00,12.989,12.989,12.853,12.945,400000.0
2007-03-12 09:53:00,12.849,12.959,12.849,12.858,400000.0
2007-03-12 09:55:00,12.949,12.997,12.865,12.896,400000.0
2007-03-12 09:56:00,12.883,12.988,12.862,12.979,400000.0
2007-03-12 09:57:00,12.882,12.965,12.833,12.947,500000.0
2007-03-12 09:58:00,12.864,12.953,12.849,12.917,400000.0
2007-03-12 09:59:00,12.873,12.964,12.815,12.964,450000.0
2007-03-12 10:00:00,12.949,12.949,12.824,12.924,550000.0
2007-03-12 10:01:00,12.921,13.006,12.863,12.949,500000.0
2007-03-12 10:02:00,12.849,12.978,12.849,12.952,350000.0
2007-03-12 10:03:00,12.938,12.963,12.85,12.877,400000.0
2007-03-12 10:04:00,12.964,12.985,12.898,12.923,400000.0
2007-03-12 10:05:00,12.86,13.002,12.856,13.002,400000.0
2007-03-12 10:06:00,12.944,13.03,12.877,13.03,450000.0
2007-03-12 10:07:00,12.962,12.974,12.872,12.913,400000.0
2007-03-12 10:08:00,12.999,13.042,12.909,13.042,400000.0
2007-03-12 10:09:00,13.022,13.051,12.907,13.038,450000.0
2007-03-12 10:10:00,13.007,13.028,12.882,13.028,550000.0
2007-03-12 10:11:00,13.008,13.008,12.841,12.841,500000.0
2007-03-12 10:12:00,12.949,12.949,12.807,12.875,350000.0
2007-03-12 10:13:00,12.884,12.954,12.829,12.847,500000.0
2007-03-12 10:14:00,12.91,12.97,12.802,12.855,450000.0
2007-03-12 10:15:00,12.967,12.985,12.884,12.951,350000.0
2007-03-12 10:16:00,12.863,13.002,12.863,12.963,400000.0
2007-03-12 10:17:00,12.938,12.98,12.89,12.89,400000.0
2007-03-12 10:18:00,12.869,13.011,12.869,12.99,450000.0
2007-03-12 10:19:00,12.889,13.001,12.842,12.931,400000.0
2007-03-12 10:20:00,12.889,12.95,12.878,12.878,550000.0
2007-03-12 10:21:00,12.97,13.023,12.956,12.995,400000.0
2007-03-12 10:22:00,12.867,13.003,12.867,12.917,400000.0
2007-03-12 10:23:00,12.982,13.028,12.89,12.992,450000.0
2007-03-12 10:24:00,13.028,13.029,12.875,13.029,900000.0
2007-03-12 10:25:00,12.912,13.024,12.874,12.988,700000.0
2007-03-12 10:26:00,13.027,13.032,12.916,12.931,350000.0
2007-03-12 10:27:00,12.998,13.016,12.909,13.016,450000.0
2007-03-12 10:28:00,13.012,13.012,12.885,12.932,350000.0
2007-03-12 10:29:00,13.024,13.024,12.878,13.004,900000.0
2007-03-12 10:30:00,12.941,13.013,12.886,12.934,400000.0
2007-03-12 10:31:00,12.899,12.984,12.899,12.936,350000.0
2007-03-12 10:32:00,12.963,13.031,12.908,13.009,700000.0
2007-03-12 10:33:00,12.996,13.026,12.896,13.01,400000.0
2007-03-12 10:34:00,13.052,13.052,12.916,12.999,500000.0
2007-03-12 10:35:00,12.932,13.026,12.932,12.962,400000.0
2007-03-12 10:36:00,12.956,13.072,12.92,12.94,500000.0
2007-03-12 10:37:00,13.013,13.013,12.87,12.9,400000.0
2007-03-12 10:38:00,12.832,13.007,12.832,12.995,400000.0
2007-03-12 10:39:00,13.01,13.027,12.885,12.885,650000.0
2007-03-12 10:40:00,12.982,12.988,12.873,12.988,550000.0
2007-03-12 10:41:00,12.976,12.985,12.873,12.885,350000.0
2007-03-12 10:42:00,12.973,13.011,12.879,12.971,750000.0
2007-03-12 10:43:00,12.945,13.002,12.882,12.885,400000.0
2007-03-12 10:44:00,12.974,13.038,12.914,12.993,900000.0
2007-03-12 10:45:00,12.974,13.004,12.879,12.954,350000.0
2007-03-12 10:46:00,12.959,13.011,12.902,12.994,400000.0
2007-03-12 10:47:00,12.952,12.989,12.853,12.853,350000.0
2007-03-12 10:48:00,12.873,12.981,12.812,12.981,450000.0
2007-03-12 10:49:00,13.03,13.03,12.88,12.894,600000.0
2007-03-12 10:50:00,12.969,13.037,12.885,12.885,800000.0
2007-03-12 10:51:00,12.97,13.043,12.902,12.987,550000.0
2007-03-12 10:52:00,12.957,13.001,12.855,12.968,950000.0
2007-03-12 10:53:00,12.959,13.014,12.878,12.927,500000.0
2007-03-12 10:54:00,12.975,12.975,12.854,12.967,400000.0
2007-03-12 10:55:00,12.961,13.002,12.856,12.959,800000.0
2007-03-12 10:56:00,12.958,13.021,12.873,13.01,400000.0
2007-03-12 10:57:00,12.975,13.037,12.885,12.96,450000.0
2007-03-12 10:58:00,12.867,12.95,12.811,12.913,350000.0
2007-03-12 10:59:00,12.959,12.972,12.822,12.822,450000.0
2007-03-12 11:00:00,12.917,13.018,12.899,12.922,350000.0
2007-03-12 11:01:00,12.882,13.024,12.865,12.953,500000.0
2007-03-12 11:02:00,13.006,13.026,12.89,12.952,400000.0
2007-03-12 11:03:00,12.938,13.022,12.878,12.927,550000.0
2007-03-12 11:04:00,13.036,13.036,12.94,13.031,400000.0
2007-03-12 11:05:00,12.897,13.039,12.897,12.923,550000.0
2007-03-12 11:06:00,12.993,13.025,12.891,12.891,350000.0
2007-03-12 11:07:00,12.943,12.983,12.854,12.977,450000.0
2007-03-12 11:08:00,12.915,13.016,12.896,13.014,350000.0
2007-03-12 11:09:00,13.014,13.014,12.906,13.002,500000.0
2007-03-12 11:10:00,12.89,13.008,12.89,12.942,400000.0
2007-03-12 11:11:00,12.992,13.025,12.896,12.995,350000.0
2007-03-12 11:12:00,13.02,13.047,12.931,12.992,550000.0
2007-03-12 11:13:00,12.973,13.03,12.869,13.03,500000.0
2007-03-12 11:14:00,12.927,13.016,12.889,13.016,400000.0
2007-03-12 11:15:00,12.904,13.014,12.876,12.916,400000.0
2007-03-12 11:16:00,12.923,13.005,12.908,13.005,500000.0
2007-03-12 11:17:00,13.025,13.025,12.915,13.023,350000.0
2007-03-12 11:18:00,12.944,13.001,12.937,12.944,350000.0
2007-03-12 11:19:00,12.888,13.015,12.88,13.015,550000.0
2007-03-12 11:20:00,12.964,13.019,12.9,12.944,400000.0
2007-03-12 11:21:00,13.005,13.005,12.851,12.965,450000.0
2007-03-12 11:22:00,13.01,13.011,12.856,12.862,400000.0
2007-03-12 11:23:00,12.867,13.023,12.867,12.909,500000.0
2007-03-12 11:24:00,12.966,13.06,12.921,13.0,550000.0
2007-03-12 11:25:00,12.896,13.004,12.888,12.904,550000.0
2007-03-12 11:26:00,12.994,13.005,12.897,13.005,400000.0
2007-03-12 11:27:00,12.914,13.021,12.914,13.016,500000.0
2007-03-12 11:28:00,12.888,12.972,12.857,12.958,350000.0
2007-03-12 11:29:00,12.915,13.012,12.895,12.932,500000.0
2007-03-12 11:30:00,12.991,12.991,12.883,12.883,500000.0
2007-03-12 11:31:00,12.974,12.998,12.88,12.957,350000.0
2007-03-12 11:32:00,12.968,12.999,12.903,12.903,450000.0
2007-03-12 11:33:00,12.861,12.976,12.84,12.932,350000.0
2007-03-12 11:34:00,12.983,13.019,12.912,13.0,500000.0
2007-03-12 11:35:00,12.969,13.003,12.87,12.94,450000.0
2007-03-12 11:36:00,12.912,13.021,12.86,12.904,550000.0
2007-03-12 11:37:00,12.906,13.017,12.86,12.967,400000.0
2007-03-12 11:38:00,12.967,13.001,12.907,12.986,400000.0
2007-03-12 11:39:00,12.926,13.01,12.888,12.914,350000.0
2007-03-12 11:40:00,12.92,13.014,12.89,12.944,400000.0
2007-03-12 11:41:00,12.865,12.961,12.865,12.903,350000.0
2007-03-12 11:42:00,12.858,12.953,12.858,12.946,350000.0
2007-03-12 11:43:00,13.003,13.003,12.892,12.993,350000.0
2007-03-12 11:44:00,13.008,13.015,12.881,12.963,450000.0
2007-03-12 11:45:00,12.88,12.952,12.855,12.952,550000.0
2007-03-12 11:46:00,12.964,13.025,12.89,12.909,400000.0
2007-03-12 11:47:00,12.948,13.05,12.88,12.978,500000.0
2007-03-12 11:48:00,12.956,12.977,12.894,12.974,400000.0
2007-03-12 11:49:00,12.98,13.008,12.877,12.935,350000.0
2007-03-12 11:50:00,12.935,13.001,12.878,13.001,350000.0
2007-03-12 11:51:00,12.849,12.964,12.849,12.964,450000.0
2007-03-12 11:52:00,12.896,12.993,12.848,12.993,450000.0
2007-03-12 11:53:00,12.895,13.042,12.895,12.913,400000.0
2007-03-12 11:54:00,13.02,13.024,12.912,12.956,550000.0
2007-03-12 11:55:00,12.946,13.008,12.898,13.004,350000.0
2007-03-12 11:56:00,12.94,12.997,12.919,12.931,350000.0
2007-03-12 11:57:00,13.007,13.007,12.895,12.969,450000.0
2007-03-12 11:58:00,12.988,13.044,12.912,13.024,350000.0
2007-03-12 11:59:00,12.979,13.03,12.903,12.932,450000.0
2007-03-12 12:00:00,12.958,12.973,12.869,12.869,350000.0
2007-03-12 12:01:00,12.991,12.991,12.877,12.898,500000.0
2007-03-12 12:02:00,12.986,13.012,12.888,12.888,400000.0
2007-03-12 12:03:00,12.895,12.989,12.895,12.944,550000.0
2007-03-12 12:04:00,12.915,12.997,12.881,12.881,350000.0
2007-03-12 12:05:00,12.954,12.99,12.86,12.907,350000.0
2007-03-12 12:06:00,12.965,12.979,12.911,12.979,350000.0
2007-03-12 12:07:00,12.967,12.967,12.797,12.874,450000.0
2007-03-12 12:08:00,12.931,12.988,12.862,12.988,450000.0
2007-03-12 12:09:00,12.877,12.98,12.877,12.906,350000.0
2007-03-12 12:10:00,12.954,12.974,12.877,12.898,400000.0
2007-03-12 12:11:00,12.901,12.948,12.856,12.879,300000.0
2007-03-12 12:12:00,12.838,12.967,12.838,12.872,350000.0
2007-03-12 12:13:00,12.949,12.988,12.879,12.954,400000.0
2007-03-12 12:14:00,12.971,13.029,12.886,12.894,550000.0
2007-03-12 12:15:00,12.902,12.971,12.836,12.886,400000.0
2007-03-12 12:16:00,12.913,12.972,12.856,12.909,400000.0
2007-03-12 12:17:00,12.949,12.982,12.921,12.977,400000.0
2007-03-12 12:18:00,12.962,12.962,12.877,12.882,450000.0
2007-03-12 12:19:00,12.906,12.979,12.844,12.87,450000.0
2007-03-12 12:20:00,12.899,12.979,12.806,12.911,500000.0
2007-03-12 12:21:00,12.954,13.0,12.873,12.953,500000.0
2007-03-12 12:22:00,12.99,12.99,12.875,12.951,400000.0
2007-03-12 12:23:00,12.981,12.981,12.847,12.861,400000.0
2007-03-12 12:24:00,12.959,12.959,12.837,12.935,600000.0
2007-03-12 12:25:00,12.961,12.961,12.85,12.948,450000.0
2007-03-12 12:26:00,12.959,12.965,12.852,12.91,450000.0
2007-03-12 12:27:00,12.958,12.996,12.867,12.935,550000.0
2007-03-12 12:28:00,12.937,12.991,12.868,12.92,500000.0
2007-03-12 12:29:00,12.954,12.963,12.806,12.841,500000.0
2007-03-12 12:30:00,12.864,12.99,12.864,12.99,450000.0
2007-03-12 12:31:00,12.943,12.943,12.878,12.929,350000.0
2007-03-12 12:32:00,12.831,12.969,12.831,12.855,300000.0
2007-03-12 12:33:00,12.982,12.987,12.865,12.865,550000.0
2007-03-12 12:34:00,12.843,12.947,12.825,12.825,450000.0
2007-03-12 12:35:00,12.967,12.977,12.867,12.867,350000.0
2007-03-12 12:36:00,12.998,12.998,12.866,12.951,350000.0
2007-03-12 12:37:00,12.971,12.971,12.848,12.871,500000.0
2007-03-12 12:38:00,12.939,12.964,12.814,12.883,450000.0
2007-03-12 12:39:00,12.905,12.939,12.809,12.915,450000.0
2007-03-12 12:40:00,12.921,12.98,12.874,12.897,450000.0
2007-03-12 12:41:00,12.932,12.973,12.853,12.956,450000.0
2007-03-12 12:42:00,12.828,13.015,12.818,12.953,550000.0
2007-03-12 12:43:00,12.922,12.971,12.846,12.879,500000.0
2007-03-12 12:44:00,12.931,12.966,12.812,12.843,450000.0
2007-03-12 12:45:00,12.907,12.993,12.856,12.908,400000.0
2007-03-12 12:46:00,12.868,12.998,12.84,12.84,500000.0
2007-03-12 12:47:00,12.886,12.975,12.832,12.898,350000.0
2007-03-12 12:48:00,12.859,12.955,12.845,12.941,550000.0
2007-03-12 12:49:00,12.918,13.009,12.858,12.886,450000.0
2007-03-12 12:50:00,12.916,12.978,12.86,12.875,400000.0
2007-03-12 12:51:00,12.866,12.968,12.851,12.962,500000.0
2007-03-12 12:52:00,12.896,12.996,12.881,12.957,500000.0
2007-03-12 12:53:00,12.846,12.959,12.846,12.952,500000.0
2007-03-12 12:54:00,12.953,12.965,12.839,12.91,450000.0
2007-03-12 12:55:00,12.911,12.983,12.876,12.983,450000.0
2007-03-12 12:56:00,12.949,12.985,12.869,12.876,450000.0
2007-03-12 12:57:00,12.905,12.954,12.814,12.814,400000.0
2007-03-12 12:58:00,12.896,12.972,12.811,12.842,400000.0
2007-03-12 12:59:00,12.909,12.957,12.867,12.953,450000.0
2007-03-12 13:00:00,12.953,12.993,12.829,12.88,500000.0
2007-03-12 13:01:00,12.816,12.98,12.816,12.926,400000.0
2007-03-12 13:02:00,12.856,12.948,12.82,12.877,400000.0
2007-03-12 13:03:00,12.881,12.945,12.801,12.801,450000.0
2007-03-12 13:04:00,12.857,12.929,12.794,12.81,450000.0
2007-03-12 13:05:00,12.812,12.919,12.812,12.919,400000.0
2007-03-12 13:06:00,12.956,12.962,12.816,12.913,450000.0
2007-03-12 13:07:00,12.94,12.94,12.787,12.877,500000.0
2007-03-12 13:08:00,12.859,12.953,12.833,12.843,400000.0
2007-03-12 13:09:00,12.955,12.955,12.84,12.84,450000.0
2007-03-12 13:10:00,12.884,12.937,12.812,12.831,500000.0
2007-03-12 13:11:00,12.839,12.902,12.839,12.878,400000.0
2007-03-12 13:12:00,12.914,12.939,12.825,12.825,550000.0
2007-03-12 13:13:00,12.951,12.951,12.839,12.925,450000.0
2007-03-12 13:14:00,12.824,12.951,12.824,12.889,350000.0
2007-03-12 13:15:00,12.82,12.951,12.775,12.899,400000.0
2007-03-12 13:16:00,12.914,12.914,12.821,12.909,350000.0
2007-03-12 13:17:00,12.939,12.972,12.875,12.969,450000.0
2007-03-12 13:18:00,12.822,12.968,12.822,12.935,400000.0
2007-03-12 13:19:00,12.87,12.963,12.838,12.86,400000.0
2007-03-12 13:20:00,12.853,12.918,12.812,12.878,500000.0
2007-03-12 13:21:00,12.819,12.924,12.812,12.814,350000.0
2007-03-12 13:22:00,12.865,12.976,12.865,12.888,400000.0
2007-03-12 13:23:00,12.868,12.933,12.808,12.825,350000.0
2007-03-12 13:24:00,12.953,13.018,12.893,12.913,450000.0
2007-03-12 13:25:00,12.956,12.975,12.883,12.975,350000.0
2007-03-12 13:26:00,12.904,12.986,12.838,12.885,550000.0
2007-03-12 13:27:00,12.862,12.979,12.862,12.946,500000.0
2007-03-12 13:28:00,12.927,12.975,12.827,12.883,400000.0
2007-03-12 13:30:00,13.003,13.017,12.896,12.898,450000.0
2007-03-12 13:31:00,12.873,12.988,12.873,12.963,450000.0
2007-03-12 13:32:00,12.894,12.949,12.819,12.819,500000.0
2007-03-12 13:33:00,12.87,12.944,12.832,12.875,350000.0
2007-03-12 13:34:00,12.816,12.955,12.802,12.847,350000.0
2007-03-12 13:35:00,12.904,12.951,12.831,12.831,400000.0
2007-03-12 13:36:00,12.894,13.033,12.865,12.919,450000.0
2007-03-12 13:37:00,12.841,12.931,12.841,12.901,350000.0
2007-03-12 13:38:00,12.843,12.933,12.781,12.933,400000.0
2007-03-12 13:39:00,12.917,12.964,12.842,12.912,500000.0
2007-03-12 13:41:00,12.821,12.95,12.806,12.95,400000.0
2007-03-12 13:42:00,12.97,12.97,12.848,12.934,350000.0
2007-03-12 13:43:00,12.957,12.978,12.849,12.948,500000.0
2007-03-12 13:44:00,12.845,12.963,12.809,12.879,350000.0
2007-03-12 13:45:00,12.859,12.943,12.819,12.939,400000.0
2007-03-12 13:46:00,12.885,12.956,12.814,12.887,450000.0
2007-03-12 13:47:00,12.877,12.959,12.877,12.915,400000.0
2007-03-12 13:48:00,12.928,12.947,12.841,12.916,400000.0
2007-03-12 13:49:00,12.815,12.942,12.815,12.91,350000.0
2007-03-12 13:50:00,12.87,12.901,12.838,12.838,450000.0
2007-03-12 13:51:00,12.948,12.948,12.829,12.829,350000.0
2007-03-12 13:52:00,12.949,12.949,12.822,12.918,350000.0
2007-03-12 13:53:00,12.834,12.898,12.772,12.83,450000.0
2007-03-12 13:54:00,12.88,12.951,12.834,12.937,400000.0
2007-03-12 13:55:00,12.88,12.928,12.876,12.908,350000.0
2007-03-12 13:56:00,12.91,12.91,12.771,12.771,400000.0
2007-03-12 13:57:00,12.854,12.916,12.803,12.803,400000.0
2007-03-12 13:58:00,12.794,12.945,12.794,12.945,350000.0
2007-03-12 13:59:00,12.901,12.94,12.853,12.94,350000.0
2007-03-12 14:00:00,12.89,12.89,12.788,12.842,350000.0
2007-03-12 14:01:00,12.876,12.934,12.822,12.934,400000.0
2007-03-12 14:02:00,12.939,12.939,12.808,12.87,350000.0
2007-03-12 14:03:00,12.893,12.899,12.816,12.895,350000.0
2007-03-12 14:04:00,12.83,12.922,12.83,12.922,350000.0
2007-03-12 14:05:00,12.821,12.915,12.808,12.823,450000.0
2007-03-12 14:06:00,12.886,12.921,12.807,12.9,350000.0
2007-03-12 14:07:00,12.864,12.889,12.766,12.865,400000.0
2007-03-12 14:08:00,12.839,12.929,12.798,12.857,400000.0
2007-03-12 14:09:00,12.768,12.965,12.768,12.837,550000.0
2007-03-12 14:10:00,12.805,12.918,12.805,12.846,350000.0
2007-03-12 14:11:00,12.879,12.926,12.845,12.926,400000.0
2007-03-12 14:12:00,12.929,12.937,12.884,12.914,450000.0
2007-03-12 14:13:00,12.906,12.906,12.808,12.832,350000.0
2007-03-12 14:14:00,12.849,12.964,12.826,12.85,500000.0
2007-03-12 14:15:00,12.774,12.92,12.774,12.812,500000.0
2007-03-12 14:16:00,12.821,12.956,12.804,12.862,450000.0
2007-03-12 14:17:00,12.857,12.873,12.785,12.822,450000.0
2007-03-12 14:18:00,12.791,12.921,12.786,12.921,400000.0
2007-03-12 14:19:00,12.903,12.921,12.791,12.898,500000.0
2007-03-12 14:20:00,12.813,12.908,12.813,12.82,350000.0
2007-03-12 14:21:00,12.799,12.91,12.769,12.843,450000.0
2007-03-12 14:22:00,12.882,12.907,12.765,12.907,450000.0
2007-03-12 14:23:00,12.818,12.906,12.818,12.854,400000.0
2007-03-12 14:24:00,12.915,12.925,12.821,12.905,400000.0
2007-03-12 14:25:00,12.837,12.906,12.831,12.831,350000.0
2007-03-12 14:26:00,12.851,12.936,12.804,12.839,350000.0
2007-03-12 14:27:00,12.839,12.894,12.773,12.894,400000.0
2007-03-12 14:28:00,12.86,12.885,12.77,12.835,400000.0
2007-03-12 14:29:00,12.833,12.891,12.758,12.871,350000.0
2007-03-12 14:30:00,12.834,12.891,12.77,12.77,550000.0
2007-03-12 14:31:00,12.81,12.891,12.779,12.859,400000.0
2007-03-12 14:32:00,12.856,12.882,12.801,12.828,500000.0
2007-03-12 14:33:00,12.872,12.872,12.744,12.774,400000.0
2007-03-12 14:34:00,12.821,12.897,12.758,12.758,450000.0
2007-03-12 14:35:00,12.825,12.844,12.769,12.771,350000.0
2007-03-12 14:36:00,12.812,12.844,12.741,12.844,400000.0
2007-03-12 14:37:00,12.767,12.852,12.73,12.852,550000.0
2007-03-12 14:38:00,12.808,12.846,12.746,12.822,400000.0
2007-03-12 14:39:00,12.811,12.846,12.703,12.733,500000.0
2007-03-12 14:40:00,12.807,12.832,12.746,12.768,400000.0
2007-03-12 14:41:00,12.752,12.851,12.752,12.836,550000.0
2007-03-12 14:42:00,12.737,12.857,12.737,12.833,400000.0
2007-03-12 14:43:00,12.826,12.848,12.714,12.848,500000.0
2007-03-12 14:44:00,12.741,12.816,12.709,12.816,450000.0
2007-03-12 14:45:00,12.818,12.839,12.762,12.839,400000.0
2007-03-12 14:46:00,12.837,12.877,12.777,12.791,350000.0
2007-03-12 14:47:00,12.839,12.88,12.752,12.859,350000.0
2007-03-12 14:48:00,12.843,12.897,12.793,12.874,400000.0
2007-03-12 14:49:00,12.877,12.877,12.735,12.735,500000.0
2007-03-12 14:50:00,12.812,12.879,12.753,12.753,400000.0
2007-03-12 14:51:00,12.857,12.857,12.775,12.837,350000.0
2007-03-12 14:52:00,12.876,12.876,12.77,12.787,450000.0
2007-03-12 14:53:00,12.779,12.847,12.743,12.816,400000.0
2007-03-12 14:54:00,12.73,12.916,12.73,12.791,550000.0
2007-03-12 14:55:00,12.831,12.835,12.726,12.726,450000.0
2007-03-12 14:56:00,12.858,12.895,12.773,12.876,550000.0
2007-03-12 14:57:00,12.894,12.9,12.786,12.874,450000.0
2007-03-12 14:58:00,12.811,12.873,12.771,12.844,400000.0
2007-03-12 14:59:00,12.792,12.882,12.723,12.882,550000.0
2007-03-12 15:00:00,12.75,12.862,12.75,12.783,450000.0
2007-03-12 15:01:00,12.835,12.865,12.744,12.828,450000.0
2007-03-12 15:02:00,12.779,12.894,12.733,12.835,450000.0
2007-03-12 15:03:00,12.843,12.872,12.725,12.872,500000.0
2007-03-12 15:04:00,12.795,12.875,12.753,12.759,550000.0
2007-03-12 15:05:00,12.746,12.914,12.746,12.788,550000.0
2007-03-12 15:06:00,12.83,12.863,12.822,12.822,400000.0
2007-03-12 15:07:00,12.758,12.879,12.724,12.849,350000.0
2007-03-12 15:08:00,12.743,12.881,12.741,12.817,500000.0
2007-03-12 15:09:00,12.877,12.877,12.722,12.761,450000.0
2007-03-12 15:10:00,12.78,12.875,12.729,12.766,400000.0
2007-03-12 15:11:00,12.743,12.817,12.699,12.733,500000.0
2007-03-12 15:12:00,12.775,12.861,12.74,12.861,400000.0
2007-03-12 15:13:00,12.848,12.879,12.742,12.863,400000.0
2007-03-12 15:14:00,12.766,12.88,12.766,12.853,300000.0
2007-03-12 15:15:00,12.757,12.854,12.745,12.807,400000.0
2007-03-12 15:16:00,12.849,12.899,12.775,12.848,500000.0
2007-03-12 15:17:00,12.8,12.865,12.736,12.813,450000.0
2007-03-12 15:18:00,12.878,12.878,12.773,12.826,400000.0
2007-03-12 15:19:00,12.832,12.891,12.79,12.844,450000.0
2007-03-12 15:20:00,12.806,12.87,12.797,12.87,400000.0
2007-03-12 15:21:00,12.871,12.89,12.751,12.88,500000.0
2007-03-12 15:22:00,12.844,12.865,12.792,12.841,450000.0
2007-03-12 15:23:00,12.781,12.871,12.781,12.845,400000.0
2007-03-12 15:24:00,12.86,12.921,12.801,12.859,350000.0
2007-03-12 15:25:00,12.854,12.857,12.757,12.817,350000.0
2007-03-12 15:26:00,12.733,12.849,12.733,12.744,550000.0
2007-03-12 15:27:00,12.753,12.85,12.745,12.77,350000.0
2007-03-12 15:28:00,12.752,12.845,12.752,12.796,350000.0
2007-03-12 15:29:00,12.753,12.853,12.737,12.737,400000.0
2007-03-12 15:30:00,12.794,12.811,12.708,12.755,450000.0
2007-03-12 15:31:00,12.735,12.824,12.714,12.714,500000.0
2007-03-12 15:32:00,12.749,12.804,12.71,12.803,450000.0
2007-03-12 15:33:00,12.767,12.795,12.698,12.792,400000.0
2007-03-12 15:34:00,12.693,12.805,12.628,12.628,400000.0
2007-03-12 15:35:00,12.763,12.821,12.737,12.765,400000.0
2007-03-12 15:36:00,12.765,12.805,12.665,12.803,550000.0
2007-03-12 15:37:00,12.727,12.854,12.727,12.814,400000.0
2007-03-12 15:38:00,12.78,12.878,12.78,12.782,450000.0
2007-03-12 15:39:00,12.787,12.832,12.702,12.768,400000.0
2007-03-12 15:40:00,12.741,12.873,12.738,12.738,450000.0
2007-03-12 15:41:00,12.736,12.863,12.736,12.828,400000.0
2007-03-12 15:42:00,12.849,12.849,12.735,12.761,350000.0
2007-03-12 15:43:00,12.783,12.838,12.726,12.726,450000.0
2007-03-12 15:44:00,12.853,12.88,12.776,12.854,350000.0
2007-03-12 15:45:00,12.858,12.873,12.761,12.841,450000.0
2007-03-12 15:46:00,12.752,12.854,12.752,12.774,400000.0
2007-03-12 15:47:00,12.828,12.854,12.696,12.734,550000.0
2007-03-12 15:48:00,12.769,12.811,12.712,12.736,350000.0
2007-03-12 15:49:00,12.813,12.853,12.798,12.853,350000.0
2007-03-12 15:50:00,12.748,12.841,12.705,12.841,550000.0
2007-03-12 15:51:00,12.819,12.85,12.715,12.739,350000.0
2007-03-12 15:52:00,12.733,12.843,12.715,12.715,350000.0
2007-03-12 15:53:00,12.829,12.884,12.769,12.822,500000.0
2007-03-12 15:54:00,12.836,12.84,12.794,12.823,450000.0
2007-03-12 15:55:00,12.692,12.801,12.692,12.801,500000.0
2007-03-12 15:56:00,12.727,12.874,12.727,12.778,450000.0
2007-03-12 15:57:00,12.753,12.8,12.727,12.762,450000.0
2007-03-12 15:58:00,12.728,12.843,12.728,12.843,500000.0
2007-03-12 15:59:00,12.83,12.83,12.718,12.751,450000.0
2007-03-12 16:00:00,12.813,12.839,12.699,12.792,500000.0
2007-03-12 16:01:00,12.802,12.802,12.662,12.662,400000.0
2007-03-12 16:02:00,12.702,12.846,12.696,12.769,550000.0
2007-03-12 16:03:00,12.837,12.837,12.719,12.78,450000.0
2007-03-12 16:04:00,12.705,12.825,12.684,12.791,550000.0
2007-03-12 16:05:00,12.805,12.818,12.725,12.816,450000.0
2007-03-12 16:06:00,12.726,12.833,12.695,12.788,350000.0
2007-03-12 16:07:00,12.733,12.826,12.711,12.711,500000.0
2007-03-12 16:08:00,12.695,12.807,12.695,12.751,550000.0
2007-03-12 16:09:00,12.729,12.844,12.713,12.844,350000.0
2007-03-12 16:10:00,12.824,12.834,12.694,12.821,500000.0
2007-03-12 16:11:00,12.707,12.851,12.707,12.717,500000.0
2007-03-12 16:12:00,12.767,12.814,12.748,12.765,350000.0
2007-03-12 16:13:00,12.756,12.852,12.756,12.852,450000.0
2007-03-12 16:14:00,12.846,12.846,12.714,12.752,500000.0
2007-03-12 16:15:00,12.815,12.815,12.69,12.691,350000.0
2007-03-12 16:16:00,12.767,12.837,12.712,12.788,550000.0
2007-03-12 16:17:00,12.799,12.84,12.717,12.717,350000.0
2007-03-12 16:18:00,12.849,12.863,12.723,12.828,400000.0
2007-03-12 16:19:00,12.834,12.834,12.734,12.746,300000.0
2007-03-12 16:20:00,12.848,12.864,12.75,12.752,550000.0
2007-03-12 16:21:00,12.758,12.839,12.702,12.799,500000.0
2007-03-12 16:22:00,12.822,12.839,12.734,12.792,450000.0
2007-03-12 16:23:00,12.739,12.83,12.714,12.73,400000.0
2007-03-12 16:24:00,12.827,12.882,12.757,12.882,550000.0
2007-03-12 16:25:00,12.842,12.869,12.785,12.869,350000.0
2007-03-12 16:26:00,12.817,12.858,12.715,12.715,550000.0
2007-03-12 16:27:00,12.819,12.853,12.733,12.733,500000.0
2007-03-12 16:28:00,12.818,12.855,12.754,12.769,400000.0
2007-03-12 16:29:00,12.815,12.863,12.799,12.813,450000.0
2007-03-12 16:30:00,12.746,12.832,12.712,12.814,550000.0
2007-03-12 16:31:00,12.778,12.867,12.731,12.794,400000.0
2007-03-12 16:32:00,12.736,12.858,12.736,12.756,550000.0
2007-03-12 16:33:00,12.752,12.855,12.752,12.767,350000.0
2007-03-12 16:34:00,12.815,12.875,12.77,12.861,350000.0
2007-03-12 16:35:00,12.753,12.85,12.723,12.76,500000.0
2007-03-12 16:36:00,12.879,12.879,12.783,12.795,500000.0
2007-03-12 16:37:00,12.872,12.874,12.767,12.784,500000.0
2007-03-12 16:38:00,12.714,12.85,12.714,12.734,450000.0
2007-03-12 16:39:00,12.814,12.91,12.814,12.91,500000.0
2007-03-12 16:40:00,12.794,12.91,12.794,12.818,500000.0
2007-03-12 16:41:00,12.795,12.897,12.793,12.793,350000.0
2007-03-12 16:42:00,12.786,12.926,12.786,12.926,500000.0
2007-03-12 16:43:00,12.803,12.932,12.803,12.846,350000.0
2007-03-12 16:44:00,12.928,12.928,12.782,12.782,400000.0
2007-03-12 16:45:00,12.817,12.896,12.817,12.852,400000.0
2007-03-12 16:46:00,12.829,12.898,12.829,12.898,350000.0
2007-03-12 16:47:00,12.825,12.93,12.785,12.822,600000.0
2007-03-12 16:48:00,12.891,12.923,12.822,12.885,500000.0
2007-03-12 16:49:00,12.889,12.92,12.805,12.805,450000.0
2007-03-12 16:50:00,12.942,12.942,12.83,12.92,450000.0
2007-03-12 16:51:00,12.92,12.92,12.797,12.797,400000.0
2007-03-12 16:52:00,12.829,12.923,12.813,12.923,450000.0
2007-03-12 16:53:00,12.819,12.923,12.801,12.839,350000.0
2007-03-12 16:54:00,12.834,12.938,12.815,12.815,450000.0
2007-03-12 16:55:00,12.879,12.915,12.777,12.822,550000.0
2007-03-12 16:56:00,12.788,12.882,12.764,12.776,400000.0
2007-03-12 16:57:00,12.787,12.902,12.786,12.786,500000.0
2007-03-12 16:58:00,12.801,12.953,12.801,12.843,500000.0
2007-03-12 16:59:00,12.789,12.906,12.789,12.82,400000.0
2007-03-12 17:00:00,12.905,12.905,12.796,12.796,350000.0
2007-03-12 17:01:00,12.811,12.887,12.735,12.785,500000.0
2007-03-12 17:02:00,12.802,12.882,12.779,12.831,400000.0
2007-03-12 17:03:00,12.802,12.883,12.759,12.839,500000.0
2007-03-12 17:04:00,12.807,12.887,12.754,12.82,350000.0
2007-03-12 17:05:00,12.887,12.887,12.77,12.85,400000.0
2007-03-12 17:06:00,12.888,12.888,12.726,12.847,350000.0
2007-03-12 17:07:00,12.862,12.887,12.757,12.82,500000.0
2007-03-12 17:08:00,12.774,12.919,12.774,12.846,500000.0
2007-03-12 17:09:00,12.881,12.881,12.723,12.805,500000.0
2007-03-12 17:10:00,12.891,12.926,12.834,12.882,350000.0
2007-03-12 17:11:00,12.899,12.914,12.762,12.786,400000.0
2007-03-12 17:12:00,12.878,12.919,12.792,12.815,400000.0
2007-03-12 17:13:00,12.833,12.939,12.833,12.914,450000.0
2007-03-12 17:14:00,12.834,12.913,12.785,12.89,550000.0
2007-03-12 17:15:00,12.785,12.888,12.742,12.821,350000.0
2007-03-12 17:16:00,12.888,12.888,12.788,12.857,450000.0
2007-03-12 17:17:00,12.871,12.894,12.804,12.871,250000.0
2007-03-12 17:18:00,12.846,12.924,12.832,12.924,350000.0
2007-03-12 17:19:00,12.815,12.914,12.793,12.895,450000.0
2007-03-12 17:20:00,12.87,12.942,12.802,12.832,350000.0
2007-03-12 17:21:00,12.857,12.959,12.813,12.822,450000.0
2007-03-12 17:22:00,12.817,12.958,12.817,12.958,550000.0
2007-03-12 17:23:00,12.863,12.951,12.845,12.94,550000.0
2007-03-12 17:24:00,12.947,12.95,12.876,12.89,350000.0
2007-03-12 17:25:00,12.963,12.983,12.88,12.983,400000.0
2007-03-12 17:26:00,12.882,13.017,12.882,12.959,450000.0
2007-03-12 17:27:00,12.964,12.972,12.87,12.951,400000.0
2007-03-12 17:28:00,12.905,12.987,12.855,12.855,550000.0
2007-03-12 17:29:00,12.872,13.007,12.872,12.985,500000.0
2007-03-12 17:30:00,12.848,13.003,12.848,12.99,450000.0
2007-03-12 17:31:00,12.944,13.02,12.883,12.957,600000.0
2007-03-12 17:32:00,12.887,12.978,12.836,12.94,400000.0
2007-03-12 17:33:00,12.948,12.991,12.881,12.989,400000.0
2007-03-12 17:34:00,12.987,13.039,12.898,13.015,450000.0
2007-03-12 17:35:00,12.932,12.99,12.867,12.937,500000.0
2007-03-12 17:36:00,12.962,12.986,12.844,12.986,450000.0
2007-03-12 17:37:00,12.996,12.996,12.855,12.947,550000.0
2007-03-12 17:38:00,12.943,13.024,12.924,12.947,400000.0
2007-03-12 17:39:00,12.988,12.993,12.88,12.912,350000.0
2007-03-12 17:40:00,12.908,12.993,12.908,12.993,500000.0
2007-03-12 17:41:00,12.94,13.007,12.919,12.921,350000.0
2007-03-12 17:42:00,12.903,13.013,12.89,12.978,500000.0
2007-03-12 17:43:00,13.013,13.016,12.868,12.903,400000.0
2007-03-12 17:44:00,13.002,13.011,12.916,12.977,450000.0
2007-03-12 17:45:00,12.898,13.005,12.879,12.92,550000.0
2007-03-12 17:46:00,13.024,13.024,12.875,12.89,500000.0
2007-03-12 17:47:00,13.003,13.016,12.855,12.932,400000.0
2007-03-12 17:48:00,13.032,13.037,12.931,13.037,400000.0
2007-03-12 17:49:00,12.999,13.059,12.968,13.021,350000.0
2007-03-12 17:50:00,13.02,13.045,12.93,12.93,550000.0
2007-03-12 17:51:00,12.958,13.063,12.899,12.932,550000.0
2007-03-12 17:52:00,12.978,13.019,12.886,12.896,350000.0
2007-03-12 17:53:00,12.978,13.039,12.949,12.949,500000.0
2007-03-12 17:54:00,12.941,13.029,12.897,13.029,350000.0
2007-03-12 17:55:00,12.932,13.03,12.923,12.993,350000.0
2007-03-12 17:56:00,12.903,13.074,12.903,12.949,400000.0
2007-03-12 17:57:00,12.988,13.019,12.942,12.99,400000.0
2007-03-12 17:58:00,12.985,12.996,12.921,12.956,450000.0
2007-03-12 17:59:00,12.901,13.016,12.889,13.016,350000.0
2007-03-12 18:00:00,12.931,13.047,12.912,13.003,350000.0
2007-03-12 18:01:00,12.982,13.04,12.883,12.963,450000.0
2007-03-12 18:02:00,12.932,13.011,12.907,12.974,500000.0
2007-03-12 18:03:00,12.946,12.986,12.934,12.986,350000.0
2007-03-12 18:04:00,13.039,13.039,12.885,12.952,400000.0
2007-03-12 18:05:00,12.961,13.055,12.936,13.055,550000.0
2007-03-12 18:06:00,12.977,12.981,12.856,12.856,450000.0
2007-03-12 18:07:00,13.044,13.044,12.925,13.041,400000.0
2007-03-12 18:08:00,13.014,13.04,12.917,13.003,350000.0
2007-03-12 18:09:00,12.953,13.026,12.95,12.992,500000.0
2007-03-12 18:10:00,13.012,13.012,12.947,12.969,450000.0
2007-03-12 18:11:00,12.917,13.009,12.88,12.984,450000.0
2007-03-12 18:12:00,12.994,13.017,12.891,12.912,500000.0
2007-03-12 18:13:00,12.908,12.999,12.873,12.999,400000.0
2007-03-12 18:14:00,12.875,12.993,12.875,12.979,400000.0
2007-03-12 18:15:00,12.913,13.007,12.901,12.926,450000.0
2007-03-12 18:16:00,12.903,13.012,12.89,12.892,400000.0
2007-03-12 18:17:00,13.009,13.009,12.881,12.896,300000.0
2007-03-12 18:18:00,12.981,13.06,12.906,12.906,500000.0
2007-03-12 18:19:00,12.945,13.039,12.943,12.995,550000.0
2007-03-12 18:20:00,12.948,13.046,12.903,13.005,400000.0
2007-03-12 18:21:00,12.938,12.994,12.869,12.967,550000.0
2007-03-12 18:22:00,12.89,12.973,12.89,12.921,400000.0
2007-03-12 18:23:00,13.01,13.022,12.946,13.022,400000.0
2007-03-12 18:24:00,12.993,13.01,12.905,12.998,400000.0
2007-03-12 18:25:00,12.914,13.017,12.888,12.923,500000.0
2007-03-12 18:26:00,12.942,13.016,12.9,13.004,550000.0
2007-03-12 18:27:00,12.925,13.059,12.864,12.909,550000.0
2007-03-12 18:28:00,12.965,12.97,12.877,12.965,350000.0
2007-03-12 18:29:00,12.9,13.012,12.883,13.012,350000.0
2007-03-12 18:30:00,12.967,12.993,12.876,12.947,450000.0
2007-03-12 18:31:00,12.984,12.988,12.913,12.973,350000.0
2007-03-12 18:32:00,12.91,12.975,12.832,12.899,450000.0
2007-03-12 18:33:00,12.947,12.985,12.886,12.889,450000.0
2007-03-12 18:34:00,12.976,13.014,12.876,12.989,400000.0
2007-03-12 18:35:00,12.919,12.984,12.919,12.924,350000.0
2007-03-12 18:36:00,12.913,12.981,12.852,12.948,550000.0
2007-03-12 18:37:00,12.902,12.961,12.881,12.932,500000.0
2007-03-12 18:38:00,12.96,12.963,12.846,12.912,450000.0
2007-03-12 18:39:00,12.955,12.978,12.873,12.978,400000.0
2007-03-12 18:40:00,12.983,12.992,12.843,12.921,450000.0
2007-03-12 18:41:00,12.94,13.018,12.936,12.983,500000.0
2007-03-12 18:42:00,12.941,13.015,12.89,12.918,550000.0
2007-03-12 18:43:00,12.965,13.004,12.882,13.004,400000.0
2007-03-12 18:44:00,12.966,12.975,12.881,12.927,500000.0
2007-03-12 18:45:00,12.903,13.001,12.903,12.966,350000.0
2007-03-12 18:46:00,12.885,13.003,12.875,13.003,350000.0
2007-03-12 18:47:00,12.863,12.996,12.863,12.973,400000.0
2007-03-12 18:48:00,12.853,12.965,12.845,12.873,350000.0
2007-03-12 18:49:00,12.937,13.003,12.863,12.863,400000.0
2007-03-12 18:50:00,12.999,13.002,12.903,13.002,450000.0
2007-03-12 18:51:00,12.97,13.007,12.878,12.907,450000.0
2007-03-12 18:52:00,12.973,13.064,12.917,13.013,550000.0
2007-03-12 18:53:00,12.949,13.01,12.926,12.973,450000.0
2007-03-12 18:54:00,12.928,12.996,12.881,12.936,350000.0
2007-03-12 18:55:00,12.896,12.996,12.862,12.946,350000.0
2007-03-12 18:56:00,12.921,13.013,12.872,12.922,550000.0
2007-03-12 18:57:00,13.039,13.039,12.914,12.998,450000.0
2007-03-12 18:58:00,13.003,13.003,12.921,13.002,350000.0
2007-03-12 18:59:00,12.945,12.988,12.945,12.959,450000.0
2007-03-12 19:00:00,12.943,13.035,12.885,13.035,350000.0
2007-03-12 19:01:00,12.941,13.018,12.895,12.945,500000.0
2007-03-12 19:02:00,12.923,12.979,12.878,12.973,400000.0
2007-03-12 19:03:00,12.971,12.971,12.871,12.876,350000.0
2007-03-12 19:04:00,12.984,12.996,12.922,12.934,250000.0
2007-03-12 19:05:00,12.991,13.046,12.915,13.036,500000.0
2007-03-12 19:06:00,12.981,13.006,12.876,13.006,400000.0
2007-03-12 19:07:00,12.962,12.985,12.885,12.91,400000.0
2007-03-12 19:08:00,12.915,13.014,12.915,12.915,350000.0
2007-03-12 19:09:00,12.91,13.086,12.899,12.969,500000.0
2007-03-12 19:10:00,12.854,12.954,12.854,12.954,550000.0
2007-03-12 19:11:00,12.921,12.991,12.859,12.984,300000.0
2007-03-12 19:12:00,12.9,12.986,12.9,12.96,350000.0
2007-03-12 19:13:00,12.893,12.978,12.847,12.847,350000.0
2007-03-12 19:14:00,12.863,12.97,12.847,12.955,400000.0
2007-03-12 19:15:00,12.896,12.97,12.88,12.97,500000.0
2007-03-12 19:16:00,12.981,12.983,12.927,12.948,350000.0
2007-03-12 19:17:00,12.934,12.983,12.898,12.926,550000.0
2007-03-12 19:18:00,12.855,12.973,12.842,12.918,350000.0
2007-03-12 19:19:00,12.969,12.989,12.871,12.989,400000.0
2007-03-12 19:20:00,12.951,12.952,12.86,12.942,500000.0
2007-03-12 19:21:00,12.863,12.979,12.863,12.972,550000.0
2007-03-12 19:22:00,12.928,12.945,12.811,12.828,400000.0
2007-03-12 19:23:00,12.945,12.964,12.864,12.864,350000.0
2007-03-12 19:24:00,12.9,12.978,12.9,12.928,300000.0
2007-03-12 19:25:00,12.828,12.956,12.828,12.93,550000.0
2007-03-12 19:26:00,12.862,12.94,12.821,12.907,500000.0
2007-03-12 19:27:00,12.855,12.918,12.795,12.838,550000.0
2007-03-12 19:28:00,12.913,12.955,12.811,12.91,500000.0
2007-03-12 19:29:00,12.854,12.958,12.813,12.9,400000.0
2007-03-12 19:30:00,12.962,12.968,12.843,12.872,400000.0
2007-03-12 19:31:00,12.847,12.981,12.847,12.91,450000.0
2007-03-12 19:32:00,12.888,12.956,12.835,12.869,400000.0
2007-03-12 19:33:00,12.913,12.982,12.878,12.954,500000.0
2007-03-12 19:34:00,12.87,12.968,12.817,12.919,250000.0
2007-03-12 19:35:00,12.875,12.964,12.843,12.964,200000.0
2007-03-12 19:36:00,12.811,12.933,12.787,12.898,550000.0
2007-03-12 19:37:00,12.903,12.93,12.839,12.839,450000.0
2007-03-12 19:38:00,12.921,12.996,12.873,12.959,350000.0
2007-03-12 19:39:00,12.945,12.954,12.85,12.85,300000.0
2007-03-12 19:40:00,12.811,12.98,12.811,12.862,400000.0
2007-03-12 19:41:00,12.881,12.929,12.812,12.812,150000.0
2007-03-12 19:42:00,12.806,12.933,12.806,12.848,350000.0
2007-03-12 19:43:00,12.883,12.907,12.883,12.907,100000.0
2007-03-12 19:44:00,12.823,12.901,12.78,12.873,300000.0
2007-03-12 19:45:00,12.877,12.941,12.815,12.878,500000.0
2007-03-12 19:46:00,12.891,12.965,12.829,12.829,500000.0
2007-03-12 19:47:00,12.985,12.985,12.85,12.951,400000.0
2007-03-12 19:48:00,12.955,12.957,12.822,12.822,400000.0
2007-03-12 19:49:00,12.957,12.994,12.86,12.994,250000.0
2007-03-12 19:50:00,12.932,12.993,12.855,12.971,450000.0
2007-03-12 19:51:00,12.879,12.905,12.87,12.87,250000.0
2007-03-12 19:52:00,12.921,12.957,12.843,12.878,400000.0
2007-03-12 19:53:00,12.868,12.917,12.818,12.917,550000.0
2007-03-12 19:54:00,12.916,12.961,12.844,12.913,500000.0
2007-03-12 19:55:00,12.825,12.982,12.825,12.881,400000.0
2007-03-12 19:56:00,12.863,12.992,12.863,12.935,400000.0
2007-03-12 19:57:00,12.836,12.981,12.836,12.903,550000.0
2007-03-12 19:58:00,12.867,12.874,12.867,12.874,100000.0
2007-03-12 19:59:00,12.929,12.957,12.849,12.928,400000.0
2007-03-12 20:00:00,12.854,12.972,12.854,12.972,300000.0
2007-03-12 20:01:00,12.893,12.977,12.858,12.858,400000.0
2007-03-12 20:02:00,12.977,12.996,12.868,12.952,450000.0
2007-03-12 20:03:00,12.951,12.951,12.867,12.926,350000.0
2007-03-12 20:04:00,12.978,12.985,12.849,12.904,300000.0
2007-03-12 20:05:00,12.964,12.998,12.884,12.995,400000.0
2007-03-12 20:06:00,12.864,12.953,12.864,12.932,500000.0
2007-03-12 20:07:00,12.93,12.956,12.843,12.87,200000.0
2007-03-12 20:08:00,12.829,12.947,12.828,12.896,400000.0
2007-03-12 20:09:00,12.97,12.979,12.85,12.886,450000.0
2007-03-12 20:10:00,12.98,12.98,12.872,12.872,350000.0
2007-03-12 20:11:00,12.899,12.957,12.843,12.843,200000.0
2007-03-12 20:12:00,12.897,12.981,12.858,12.912,550000.0
2007-03-12 20:13:00,12.945,12.948,12.834,12.855,400000.0
2007-03-12 20:14:00,12.862,12.983,12.862,12.946,450000.0
2007-03-12 20:15:00,12.976,12.979,12.89,12.979,450000.0
2007-03-12 20:16:00,12.94,12.971,12.811,12.86,350000.0
2007-03-12 20:17:00,12.917,12.971,12.886,12.971,250000.0
2007-03-12 20:19:00,12.963,12.995,12.868,12.9,400000.0
2007-03-12 20:20:00,12.953,12.993,12.863,12.863,750000.0
2007-03-12 20:21:00,12.983,12.983,12.881,12.881,350000.0
2007-03-12 20:22:00,12.957,13.006,12.91,13.006,450000.0
2007-03-12 20:23:00,12.867,13.003,12.867,12.989,650000.0
2007-03-12 20:24:00,12.902,12.991,12.874,12.944,350000.0
2007-03-12 20:26:00,12.865,12.973,12.851,12.851,600000.0
2007-03-12 20:27:00,12.955,12.955,12.835,12.923,500000.0
2007-03-12 20:28:00,12.854,12.963,12.83,12.95,800000.0
2007-03-12 20:29:00,12.903,12.989,12.864,12.919,400000.0
2007-03-12 20:30:00,12.851,12.992,12.851,12.992,550000.0
2007-03-12 20:31:00,12.955,12.978,12.851,12.94,500000.0
2007-03-12 20:32:00,12.905,12.969,12.875,12.875,250000.0
2007-03-12 20:34:00,12.844,12.96,12.815,12.96,500000.0
2007-03-12 20:35:00,12.958,12.958,12.833,12.856,150000.0
2007-03-12 20:37:00,12.905,12.95,12.858,12.95,300000.0
2007-03-12 20:38:00,12.826,12.976,12.826,12.911,550000.0
2007-03-12 20:39:00,12.95,12.972,12.889,12.89,300000.0
2007-03-12 20:40:00,12.972,12.972,12.88,12.922,350000.0
2007-03-12 20:41:00,12.932,12.932,12.844,12.844,100000.0
2007-03-12 20:42:00,12.946,12.976,12.905,12.905,150000.0
2007-03-12 20:43:00,12.94,13.004,12.848,12.907,550000.0
2007-03-12 20:44:00,12.883,13.003,12.853,12.908,400000.0
2007-03-12 20:45:00,12.99,13.015,12.882,12.952,550000.0
2007-03-12 20:46:00,12.916,12.927,12.855,12.88,250000.0
2007-03-12 20:47:00,12.986,12.989,12.859,12.859,350000.0
2007-03-12 20:48:00,12.887,12.99,12.841,12.99,600000.0
2007-03-12 20:49:00,12.87,12.87,12.864,12.864,100000.0
2007-03-12 20:51:00,12.987,13.007,12.885,12.972,700000.0
2007-03-12 20:52:00,12.957,12.974,12.86,12.869,550000.0
2007-03-12 20:53:00,12.877,12.907,12.877,12.907,100000.0
2007-03-12 20:54:00,12.942,12.967,12.838,12.902,750000.0
2007-03-12 20:55:00,12.964,12.982,12.836,12.836,700000.0
2007-03-12 20:57:00,12.872,12.953,12.805,12.816,400000.0
2007-03-12 20:58:00,12.831,12.935,12.792,12.792,350000.0
2007-03-12 20:59:00,12.919,12.97,12.886,12.901,650000.0
2007-03-12 21:03:00,12.959,12.969,12.849,12.892,650000.0
2007-03-12 21:04:00,12.951,12.951,12.858,12.941,300000.0
2007-03-12 21:05:00,12.948,13.037,12.891,12.903,600000.0
2007-03-12 21:07:00,12.847,12.92,12.847,12.92,250000.0
2007-03-12 21:08:00,12.948,12.977,12.837,12.94,450000.0
2007-03-12 21:09:00,12.96,12.973,12.879,12.885,550000.0
2007-03-12 21:10:00,12.898,12.963,12.816,12.877,450000.0
2007-03-12 21:11:00,12.92,12.923,12.817,12.916,450000.0
2007-03-12 21:13:00,12.94,12.975,12.871,12.931,350000.0
2007-03-12 21:14:00,12.864,12.97,12.864,12.959,400000.0
2007-03-12 21:15:00,12.964,13.0,12.893,12.983,350000.0
2007-03-12 21:16:00,12.964,12.979,12.855,12.927,850000.0
2007-03-12 21:17:00,12.861,13.004,12.856,12.931,350000.0
2007-03-12 21:19:00,12.87,12.932,12.811,12.908,750000.0
2007-03-12 21:20:00,12.928,12.964,12.873,12.939,400000.0
2007-03-12 21:21:00,12.873,12.947,12.872,12.947,250000.0
2007-03-12 21:22:00,12.847,12.964,12.847,12.905,400000.0
2007-03-12 21:23:00,12.867,12.962,12.866,12.947,450000.0
2007-03-12 21:24:00,12.888,12.983,12.888,12.943,250000.0
2007-03-12 21:25:00,12.935,12.978,12.845,12.93,600000.0
2007-03-12 21:26:00,12.976,13.021,12.893,12.917,500000.0
2007-03-12 21:31:00,12.841,12.897,12.841,12.897,100000.0
2007-03-12 21:32:00,12.898,13.008,12.88,12.951,750000.0
2007-03-12 21:33:00,12.967,12.992,12.875,12.922,500000.0
2007-03-12 21:34:00,12.913,12.976,12.906,12.953,250000.0
2007-03-12 21:35:00,12.914,12.921,12.797,12.823,450000.0
2007-03-12 21:36:00,12.879,12.93,12.879,12.93,250000.0
2007-03-12 21:37:00,12.864,12.924,12.864,12.924,100000.0
2007-03-12 21:38:00,12.863,12.952,12.856,12.952,400000.0
2007-03-12 21:39:00,12.88,12.967,12.862,12.951,400000.0
2007-03-12 21:40:00,12.943,12.972,12.873,12.972,400000.0
2007-03-12 21:41:00,12.869,12.926,12.834,12.834,350000.0
2007-03-12 21:45:00,12.953,12.981,12.869,12.981,200000.0
2007-03-12 21:46:00,12.935,13.02,12.884,12.914,500000.0
2007-03-12 21:47:00,12.912,12.95,12.841,12.851,400000.0
2007-03-12 21:48:00,12.93,12.934,12.839,12.934,350000.0
2007-03-12 21:49:00,12.896,12.937,12.815,12.937,500000.0
2007-03-12 21:50:00,12.978,12.978,12.821,12.91,350000.0
2007-03-12 21:51:00,12.886,12.949,12.845,12.866,250000.0
2007-03-12 21:52:00,12.92,12.98,12.92,12.98,100000.0
2007-03-12 21:53:00,12.861,12.979,12.861,12.979,250000.0
2007-03-12 21:58:00,12.926,12.926,12.825,12.865,200000.0
2007-03-12 21:59:00,12.84,12.919,12.84,12.919,100000.0
2007-03-12 22:02:00,12.892,12.946,12.836,12.946,450000.0
2007-03-12 22:03:00,12.945,12.989,12.859,12.938,400000.0
2007-03-12 22:05:00,12.944,12.988,12.921,12.935,500000.0
2007-03-12 22:06:00,12.964,12.964,12.818,12.818,150000.0
2007-03-12 22:07:00,12.93,12.962,12.873,12.959,500000.0
2007-03-12 22:10:00,12.948,12.973,12.859,12.905,350000.0
2007-03-12 22:11:00,12.88,12.971,12.87,12.894,250000.0
2007-03-12 22:12:00,12.966,12.966,12.84,12.919,400000.0
2007-03-12 22:14:00,12.966,12.968,12.849,12.968,500000.0
2007-03-12 22:16:00,12.945,12.987,12.865,12.945,550000.0
2007-03-12 22:17:00,12.935,12.999,12.894,12.967,450000.0
2007-03-12 22:18:00,12.952,12.97,12.866,12.957,450000.0
2007-03-12 22:20:00,12.854,12.937,12.827,12.937,400000.0
2007-03-12 22:21:00,12.999,12.999,12.888,12.965,400000.0
2007-03-12 22:23:00,12.884,12.937,12.863,12.937,350000.0
2007-03-12 22:24:00,12.903,12.903,12.903,12.903,50000.0
2007-03-12 22:28:00,12.942,12.942,12.842,12.883,200000.0
2007-03-12 22:35:00,12.959,13.038,12.903,12.966,450000.0
2007-03-12 22:37:00,12.995,13.04,12.88,12.957,650000.0
2007-03-12 22:38:00,12.892,12.99,12.858,12.959,650000.0
2007-03-12 22:44:00,12.955,12.955,12.863,12.899,200000.0
2007-03-12 22:46:00,12.881,12.956,12.853,12.937,550000.0
2007-03-12 22:47:00,12.903,12.984,12.903,12.959,350000.0
2007-03-12 22:48:00,12.997,12.997,12.888,12.901,650000.0
2007-03-12 22:49:00,12.86,13.02,12.86,12.886,450000.0
2007-03-12 22:51:00,12.966,12.966,12.882,12.915,200000.0
2007-03-12 22:53:00,12.9,12.943,12.874,12.874,250000.0
2007-03-12 22:54:00,12.927,12.942,12.878,12.889,400000.0
2007-03-12 22:55:00,12.906,12.949,12.869,12.949,250000.0
2007-03-12 22:56:00,12.964,12.986,12.891,12.926,600000.0
2007-03-12 22:58:00,12.957,12.991,12.853,12.985,750000.0
2007-03-12 22:59:00,12.947,13.004,12.906,12.953,650000.0
2007-03-12 23:05:00,12.874,13.014,12.874,12.917,350000.0
2007-03-12 23:11:00,12.967,13.007,12.88,13.007,600000.0
2007-03-12 23:14:00,12.877,12.985,12.828,12.985,400000.0
2007-03-12 23:15:00,12.875,12.966,12.875,12.966,250000.0
2007-03-12 23:16:00,12.965,13.019,12.926,12.982,350000.0
2007-03-12 23:19:00,12.974,12.974,12.869,12.907,200000.0
2007-03-12 23:24:00,12.923,13.011,12.923,13.006,300000.0
2007-03-12 23:28:00,12.933,12.933,12.931,12.931,100000.0
2007-03-12 23:30:00,12.956,12.956,12.872,12.905,200000.0
2007-03-12 23:51:00,12.966,12.966,12.882,12.915,200000.0
2007-03-12 23:58:00,12.954,12.954,12.85,12.886,200000.0
2007-03-13 00:00:00,12.99,13.01,12.73,12.73,200000.0
2007-03-13 00:09:00,12.916,12.949,12.868,12.949,200000.0
2007-03-13 00:16:00,12.876,12.976,12.876,12.976,150000.0
2007-03-13 00:21:00,12.973,13.024,12.895,12.937,400000.0
2007-03-13 00:30:00,12.946,12.975,12.864,12.888,400000.0
2007-03-13 00:34:00,12.947,12.947,12.862,12.895,200000.0
2007-03-13 00:36:00,12.866,12.932,12.844,12.844,200000.0
2007-03-13 00:41:00,12.944,12.944,12.865,12.901,200000.0
2007-03-13 00:43:00,12.963,13.02,12.906,12.924,400000.0
2007-03-13 00:48:00,12.993,12.993,12.924,12.933,300000.0
2007-03-13 00:49:00,12.921,12.977,12.849,12.926,350000.0
2007-03-13 00:50:00,12.915,12.964,12.915,12.964,100000.0
2007-03-13 00:51:00,12.913,12.913,12.829,12.829,100000.0
2007-03-13 00:58:00,12.928,12.945,12.824,12.867,350000.0
2007-03-13 00:59:00,12.878,12.937,12.858,12.87,300000.0
2007-03-13 01:00:00,12.973,12.981,12.856,12.944,500000.0
2007-03-13 01:01:00,12.974,12.974,12.833,12.963,350000.0
2007-03-13 01:07:00,12.951,12.982,12.902,12.902,200000.0
2007-03-13 01:08:00,12.882,12.963,12.843,12.92,350000.0
2007-03-13 01:09:00,12.947,12.951,12.843,12.951,550000.0
2007-03-13 01:11:00,12.937,12.937,12.837,12.875,200000.0
2007-03-13 01:13:00,12.944,12.944,12.86,12.894,200000.0
2007-03-13 01:15:00,12.944,12.947,12.944,12.947,100000.0
2007-03-13 01:16:00,12.89,12.969,12.89,12.933,250000.0
2007-03-13 01:18:00,12.912,12.997,12.894,12.997,550000.0
2007-03-13 01:27:00,12.953,13.03,12.9,12.903,450000.0
2007-03-13 01:28:00,12.972,12.976,12.872,12.937,650000.0
2007-03-13 01:29:00,12.912,12.962,12.881,12.962,550000.0
2007-03-13 01:30:00,12.987,12.987,12.9,12.9,400000.0
2007-03-13 01:34:00,12.876,12.994,12.852,12.944,400000.0
2007-03-13 01:35:00,12.9,12.948,12.871,12.943,550000.0
2007-03-13 01:37:00,12.933,12.936,12.919,12.936,150000.0
2007-03-13 01:38:00,12.915,12.927,12.875,12.921,300000.0
2007-03-13 01:39:00,12.958,12.958,12.906,12.906,250000.0
2007-03-13 01:40:00,12.998,12.998,12.895,12.96,350000.0
2007-03-13 01:42:00,12.879,13.022,12.879,12.883,400000.0
2007-03-13 01:44:00,12.99,12.995,12.869,12.956,500000.0
2007-03-13 01:45:00,12.958,12.958,12.883,12.884,400000.0
2007-03-13 01:46:00,12.887,12.992,12.867,12.953,800000.0
2007-03-13 01:47:00,12.946,12.946,12.829,12.894,400000.0
2007-03-13 01:49:00,12.946,12.946,12.844,12.94,450000.0
2007-03-13 01:50:00,12.878,12.971,12.828,12.836,500000.0
2007-03-13 01:51:00,12.931,12.981,12.867,12.927,600000.0
2007-03-13 01:52:00,12.84,12.973,12.84,12.944,350000.0
2007-03-13 01:53:00,12.939,12.954,12.909,12.944,450000.0
2007-03-13 01:54:00,12.952,12.963,12.836,12.893,450000.0
2007-03-13 01:55:00,12.885,12.937,12.837,12.937,300000.0
2007-03-13 01:56:00,12.838,12.959,12.817,12.852,500000.0
2007-03-13 01:57:00,12.895,12.986,12.857,12.941,600000.0
2007-03-13 01:58:00,12.942,12.963,12.858,12.9,400000.0
2007-03-13 01:59:00,12.942,12.942,12.826,12.921,450000.0
2007-03-13 02:00:00,12.838,12.947,12.838,12.891,550000.0
2007-03-13 02:01:00,12.839,12.934,12.81,12.849,400000.0
2007-03-13 02:02:00,12.898,12.953,12.862,12.864,600000.0
2007-03-13 02:03:00,12.928,12.954,12.831,12.846,400000.0
2007-03-13 02:04:00,12.881,12.945,12.842,12.868,450000.0
2007-03-13 02:06:00,12.935,12.937,12.849,12.936,350000.0
2007-03-13 02:07:00,12.88,12.922,12.838,12.852,650000.0
2007-03-13 02:08:00,12.901,12.906,12.791,12.906,550000.0
2007-03-13 02:09:00,12.863,12.871,12.828,12.828,150000.0
2007-03-13 02:11:00,12.871,12.943,12.822,12.822,500000.0
2007-03-13 02:12:00,12.894,12.918,12.791,12.918,300000.0
2007-03-13 02:13:00,12.874,12.968,12.866,12.968,350000.0
2007-03-13 02:14:00,12.856,12.935,12.837,12.92,450000.0
2007-03-13 02:15:00,12.872,12.977,12.856,12.977,700000.0
2007-03-13 02:16:00,12.855,12.924,12.837,12.837,400000.0
2007-03-13 02:18:00,12.838,12.973,12.821,12.924,600000.0
2007-03-13 02:19:00,12.834,12.938,12.826,12.826,450000.0
2007-03-13 02:20:00,12.966,12.966,12.861,12.909,300000.0
2007-03-13 02:21:00,12.941,12.95,12.831,12.95,300000.0
2007-03-13 02:22:00,12.958,12.968,12.853,12.964,450000.0
2007-03-13 02:23:00,12.967,12.967,12.826,12.914,700000.0
2007-03-13 02:24:00,12.909,12.972,12.843,12.918,500000.0
2007-03-13 02:25:00,12.968,12.968,12.846,12.868,450000.0
2007-03-13 02:26:00,12.879,12.976,12.845,12.887,900000.0
2007-03-13 02:27:00,12.955,12.993,12.862,12.873,950000.0
2007-03-13 02:28:00,12.873,13.005,12.873,12.944,750000.0
2007-03-13 02:29:00,12.858,12.965,12.829,12.965,350000.0
2007-03-13 02:30:00,12.851,12.967,12.835,12.938,400000.0
2007-03-13 02:31:00,12.967,13.0,12.873,12.992,700000.0
2007-03-13 02:32:00,12.897,12.984,12.881,12.981,550000.0
2007-03-13 02:33:00,12.85,12.992,12.85,12.952,450000.0
2007-03-13 02:34:00,12.91,12.999,12.848,12.848,350000.0
2007-03-13 02:35:00,12.966,12.966,12.853,12.934,350000.0
2007-03-13 02:36:00,12.979,12.979,12.849,12.923,400000.0
2007-03-13 02:37:00,12.941,12.948,12.826,12.887,650000.0
2007-03-13 02:38:00,12.847,12.965,12.847,12.965,500000.0
2007-03-13 02:39:00,12.92,12.93,12.798,12.829,500000.0
2007-03-13 02:40:00,12.954,12.954,12.858,12.952,300000.0
2007-03-13 02:42:00,12.968,12.968,12.881,12.881,400000.0
2007-03-13 02:43:00,12.917,12.987,12.854,12.968,750000.0
2007-03-13 02:44:00,12.999,13.008,12.869,12.96,400000.0
2007-03-13 02:45:00,12.907,12.966,12.871,12.938,350000.0
2007-03-13 02:46:00,12.935,12.968,12.847,12.968,500000.0
2007-03-13 02:49:00,12.959,12.987,12.841,12.987,350000.0
2007-03-13 02:50:00,12.908,12.966,12.897,12.945,600000.0
2007-03-13 02:51:00,12.867,12.992,12.839,12.931,650000.0
2007-03-13 02:52:00,12.957,12.957,12.895,12.895,100000.0
2007-03-13 02:53:00,12.949,12.949,12.851,12.858,350000.0
2007-03-13 02:54:00,12.956,12.98,12.85,12.948,500000.0
2007-03-13 02:55:00,12.87,12.992,12.87,12.991,300000.0
2007-03-13 02:56:00,12.859,13.004,12.859,12.954,400000.0
2007-03-13 02:57:00,12.957,12.985,12.849,12.885,550000.0
2007-03-13 02:58:00,12.948,12.96,12.837,12.95,550000.0
2007-03-13 02:59:00,12.901,13.015,12.884,12.884,600000.0
2007-03-13 03:00:00,12.861,13.011,12.861,12.869,450000.0
2007-03-13 03:01:00,12.882,12.996,12.852,12.881,400000.0
2007-03-13 03:02:00,12.935,12.993,12.87,12.87,250000.0
2007-03-13 03:04:00,12.911,12.967,12.89,12.89,300000.0
2007-03-13 03:05:00,12.906,13.01,12.879,12.973,300000.0
2007-03-13 03:06:00,12.918,12.918,12.829,12.829,200000.0
2007-03-13 03:07:00,12.862,12.91,12.857,12.857,500000.0
2007-03-13 03:08:00,12.888,12.929,12.88,12.897,250000.0
2007-03-13 03:09:00,12.969,12.969,12.826,12.826,150000.0
2007-03-13 03:10:00,12.958,12.958,12.858,12.858,150000.0
2007-03-13 03:11:00,12.909,12.943,12.846,12.919,550000.0
2007-03-13 03:12:00,12.874,12.959,12.824,12.824,350000.0
2007-03-13 03:13:00,12.853,12.943,12.835,12.943,200000.0
2007-03-13 03:14:00,12.994,13.026,12.88,12.944,550000.0
2007-03-13 03:15:00,12.914,13.003,12.914,12.982,600000.0
2007-03-13 03:16:00,12.975,12.998,12.91,12.953,350000.0
2007-03-13 03:19:00,12.904,12.953,12.834,12.834,500000.0
2007-03-13 03:21:00,12.908,12.921,12.828,12.921,150000.0
2007-03-13 03:22:00,12.852,12.915,12.794,12.834,400000.0
2007-03-13 03:23:00,12.918,12.918,12.857,12.857,100000.0
2007-03-13 03:25:00,12.934,12.968,12.849,12.883,300000.0
2007-03-13 03:27:00,12.872,12.972,12.872,12.947,400000.0
2007-03-13 03:28:00,12.84,12.903,12.824,12.859,400000.0
2007-03-13 03:29:00,12.835,12.917,12.823,12.913,250000.0
2007-03-13 03:30:00,12.941,12.941,12.848,12.848,100000.0
2007-03-13 03:32:00,12.916,12.941,12.816,12.865,500000.0
2007-03-13 03:35:00,12.973,12.979,12.895,12.974,400000.0
2007-03-13 03:36:00,12.943,12.98,12.932,12.932,300000.0
2007-03-13 03:38:00,12.88,12.964,12.848,12.848,350000.0
2007-03-13 03:39:00,12.897,12.923,12.841,12.923,200000.0
2007-03-13 03:40:00,12.9,12.951,12.878,12.949,350000.0
2007-03-13 03:41:00,12.862,12.946,12.817,12.914,350000.0
2007-03-13 03:43:00,12.961,12.981,12.829,12.979,400000.0
2007-03-13 03:44:00,12.927,12.959,12.864,12.959,350000.0
2007-03-13 03:45:00,12.915,12.937,12.855,12.919,450000.0
2007-03-13 03:46:00,12.912,12.912,12.821,12.872,400000.0
2007-03-13 03:48:00,12.911,12.948,12.846,12.846,300000.0
2007-03-13 03:49:00,12.906,12.929,12.823,12.905,350000.0
2007-03-13 03:51:00,12.915,12.915,12.811,12.878,200000.0
2007-03-13 03:52:00,12.87,12.949,12.806,12.946,300000.0
2007-03-13 03:53:00,12.864,12.946,12.823,12.823,500000.0
2007-03-13 03:54:00,12.861,12.966,12.856,12.907,300000.0
2007-03-13 03:55:00,12.859,12.928,12.794,12.794,300000.0
2007-03-13 03:56:00,12.882,12.975,12.844,12.852,550000.0
2007-03-13 03:57:00,12.812,12.928,12.812,12.851,350000.0
2007-03-13 03:58:00,12.901,12.946,12.808,12.939,950000.0
2007-03-13 04:00:00,12.958,12.958,12.866,12.94,600000.0
2007-03-13 04:01:00,12.85,12.965,12.85,12.965,200000.0
2007-03-13 04:02:00,12.835,12.955,12.835,12.881,450000.0
2007-03-13 04:03:00,12.959,12.981,12.838,12.958,350000.0
2007-03-13 04:04:00,12.895,12.954,12.861,12.904,400000.0
2007-03-13 04:05:00,12.932,12.956,12.829,12.903,400000.0
2007-03-13 04:06:00,12.86,12.963,12.86,12.963,150000.0
2007-03-13 04:07:00,12.878,12.905,12.844,12.903,350000.0
2007-03-13 04:08:00,12.928,12.97,12.846,12.945,400000.0
2007-03-13 04:09:00,12.946,12.982,12.868,12.982,500000.0
2007-03-13 04:10:00,12.895,12.895,12.849,12.849,150000.0
2007-03-13 04:11:00,12.867,12.928,12.867,12.902,250000.0
2007-03-13 04:13:00,12.839,12.979,12.837,12.868,500000.0
2007-03-13 04:14:00,12.893,12.97,12.828,12.921,550000.0
2007-03-13 04:15:00,12.896,12.948,12.851,12.851,350000.0
2007-03-13 04:17:00,12.873,12.988,12.861,12.885,600000.0
2007-03-13 04:19:00,12.88,12.961,12.88,12.931,300000.0
2007-03-13 04:20:00,12.917,12.917,12.823,12.832,350000.0
2007-03-13 04:21:00,12.911,12.919,12.844,12.919,300000.0
2007-03-13 04:22:00,12.946,13.023,12.868,12.868,350000.0
2007-03-13 04:23:00,12.918,12.918,12.789,12.789,200000.0
2007-03-13 04:24:00,12.948,12.948,12.834,12.86,150000.0
2007-03-13 04:25:00,12.822,12.957,12.822,12.957,150000.0
2007-03-13 04:26:00,12.826,12.868,12.826,12.837,250000.0
2007-03-13 04:27:00,12.862,12.941,12.862,12.868,250000.0
2007-03-13 04:29:00,12.853,12.951,12.853,12.951,350000.0
2007-03-13 04:31:00,12.946,12.946,12.84,12.877,200000.0
2007-03-13 04:34:00,12.846,12.919,12.82,12.919,400000.0
2007-03-13 04:35:00,12.897,12.913,12.863,12.913,150000.0
2007-03-13 04:36:00,12.855,12.929,12.855,12.911,300000.0
2007-03-13 04:39:00,12.851,12.96,12.851,12.916,350000.0
2007-03-13 04:43:00,12.884,12.891,12.839,12.839,150000.0
2007-03-13 04:44:00,12.847,12.912,12.823,12.911,300000.0
2007-03-13 04:45:00,12.947,12.947,12.9,12.944,350000.0
2007-03-13 04:49:00,12.854,12.963,12.829,12.866,500000.0
2007-03-13 04:51:00,12.831,12.926,12.831,12.926,100000.0
2007-03-13 04:52:00,12.948,12.948,12.833,12.924,200000.0
2007-03-13 04:59:00,12.852,12.925,12.852,12.913,350000.0
2007-03-13 05:01:00,12.924,12.924,12.831,12.831,200000.0
2007-03-13 05:02:00,12.873,12.945,12.845,12.845,250000.0
2007-03-13 05:03:00,12.858,12.952,12.82,12.952,500000.0
2007-03-13 05:04:00,12.949,12.949,12.839,12.859,350000.0
2007-03-13 05:07:00,12.959,12.959,12.846,12.89,350000.0
2007-03-13 05:08:00,12.938,12.938,12.816,12.847,300000.0
2007-03-13 05:09:00,12.953,12.953,12.845,12.897,500000.0
2007-03-13 05:12:00,12.8,12.934,12.799,12.865,400000.0
2007-03-13 05:13:00,12.837,12.939,12.82,12.937,300000.0
2007-03-13 05:14:00,12.892,12.964,12.815,12.958,550000.0
2007-03-13 05:17:00,12.925,12.925,12.819,12.857,200000.0
2007-03-13 05:20:00,12.925,12.925,12.84,12.874,200000.0
2007-03-13 05:24:00,12.92,12.929,12.92,12.929,100000.0
2007-03-13 05:25:00,12.885,13.001,12.829,12.841,350000.0
2007-03-13 05:27:00,12.889,12.967,12.817,12.866,400000.0
2007-03-13 05:28:00,12.892,12.91,12.805,12.841,400000.0
2007-03-13 05:30:00,12.917,12.976,12.838,12.921,450000.0
2007-03-13 05:31:00,12.877,12.962,12.853,12.962,450000.0
2007-03-13 05:32:00,12.851,12.976,12.826,12.846,450000.0
2007-03-13 05:33:00,12.866,12.967,12.853,12.924,300000.0
2007-03-13 05:34:00,12.915,12.977,12.855,12.924,750000.0
2007-03-13 05:35:00,12.916,12.981,12.84,12.961,400000.0
2007-03-13 05:36:00,12.918,12.953,12.829,12.844,500000.0
2007-03-13 05:37:00,12.916,12.947,12.822,12.947,300000.0
2007-03-13 05:38:00,12.873,13.005,12.86,12.951,550000.0
2007-03-13 05:40:00,12.89,12.937,12.865,12.925,400000.0
2007-03-13 05:41:00,12.879,12.984,12.857,12.878,450000.0
2007-03-13 05:42:00,12.872,12.937,12.84,12.849,350000.0
2007-03-13 05:44:00,12.955,12.981,12.869,12.899,500000.0
2007-03-13 05:45:00,12.93,12.952,12.848,12.952,350000.0
2007-03-13 05:47:00,12.863,12.953,12.863,12.873,250000.0
2007-03-13 05:48:00,12.903,12.916,12.805,12.805,300000.0
2007-03-13 05:49:00,12.914,12.914,12.797,12.797,200000.0
2007-03-13 05:50:00,12.912,12.934,12.836,12.932,250000.0
2007-03-13 05:54:00,12.855,12.901,12.841,12.901,450000.0
2007-03-13 05:57:00,12.853,12.928,12.823,12.911,600000.0
2007-03-13 05:58:00,12.901,12.933,12.803,12.858,350000.0
2007-03-13 06:01:00,12.865,12.953,12.865,12.923,250000.0
2007-03-13 06:02:00,12.948,12.949,12.948,12.949,100000.0
2007-03-13 06:03:00,12.908,12.955,12.835,12.835,300000.0
2007-03-13 06:04:00,12.902,12.929,12.808,12.841,400000.0
2007-03-13 06:05:00,12.95,12.955,12.818,12.818,150000.0
2007-03-13 06:07:00,12.895,12.895,12.803,12.839,200000.0
2007-03-13 06:09:00,12.823,12.91,12.823,12.91,250000.0
2007-03-13 06:10:00,12.914,12.914,12.895,12.895,150000.0
2007-03-13 06:11:00,12.916,12.916,12.886,12.903,150000.0
2007-03-13 06:12:00,12.864,12.929,12.864,12.929,150000.0
2007-03-13 06:14:00,12.895,12.895,12.803,12.839,200000.0
2007-03-13 06:16:00,12.839,12.932,12.814,12.896,500000.0
2007-03-13 06:17:00,12.886,12.924,12.798,12.908,200000.0
2007-03-13 06:18:00,12.798,12.847,12.798,12.847,200000.0
2007-03-13 06:19:00,12.92,12.92,12.92,12.92,50000.0
2007-03-13 06:20:00,12.927,12.927,12.89,12.902,350000.0
2007-03-13 06:21:00,12.857,12.929,12.857,12.878,400000.0
2007-03-13 06:23:00,12.913,12.913,12.807,12.845,200000.0
2007-03-13 06:25:00,12.935,12.935,12.856,12.856,150000.0
2007-03-13 06:26:00,12.949,12.963,12.861,12.861,400000.0
2007-03-13 06:27:00,12.939,12.954,12.9,12.931,250000.0
2007-03-13 06:28:00,12.878,12.906,12.878,12.906,100000.0
2007-03-13 06:30:00,12.869,12.869,12.861,12.861,100000.0
2007-03-13 06:31:00,12.913,12.913,12.808,12.832,400000.0
2007-03-13 06:33:00,12.831,12.928,12.805,12.913,350000.0
2007-03-13 06:34:00,12.844,12.95,12.844,12.95,100000.0
2007-03-13 06:35:00,12.917,12.917,12.917,12.917,100000.0
2007-03-13 06:36:00,12.93,12.93,12.919,12.919,100000.0
2007-03-13 06:38:00,12.896,13.008,12.861,12.957,500000.0
2007-03-13 06:39:00,12.932,12.937,12.822,12.844,300000.0
2007-03-13 06:40:00,12.896,12.933,12.872,12.872,300000.0
2007-03-13 06:41:00,12.991,12.991,12.936,12.938,400000.0
2007-03-13 06:42:00,12.921,12.926,12.884,12.926,300000.0
2007-03-13 06:43:00,12.901,12.974,12.844,12.921,300000.0
2007-03-13 06:44:00,12.94,12.94,12.887,12.905,250000.0
2007-03-13 06:45:00,12.961,12.984,12.864,12.864,250000.0
2007-03-13 06:46:00,12.974,12.974,12.841,12.841,350000.0
2007-03-13 06:47:00,12.954,12.971,12.837,12.971,550000.0
2007-03-13 06:48:00,12.849,13.0,12.849,12.969,350000.0
2007-03-13 06:49:00,12.853,12.924,12.853,12.903,200000.0
2007-03-13 06:50:00,12.946,12.946,12.864,12.864,100000.0
2007-03-13 06:51:00,12.966,12.966,12.903,12.903,250000.0
2007-03-13 06:52:00,12.85,12.937,12.85,12.93,300000.0
2007-03-13 06:54:00,12.839,12.954,12.839,12.926,500000.0
2007-03-13 06:55:00,12.923,12.923,12.921,12.921,100000.0
2007-03-13 06:56:00,12.917,12.965,12.917,12.937,250000.0
2007-03-13 06:59:00,12.937,12.973,12.836,12.973,300000.0
2007-03-13 07:00:00,12.88,12.981,12.88,12.981,100000.0
2007-03-13 07:02:00,12.915,12.915,12.823,12.859,200000.0
2007-03-13 07:04:00,12.937,12.942,12.901,12.901,150000.0
2007-03-13 07:05:00,12.839,12.93,12.836,12.861,250000.0
2007-03-13 07:06:00,12.926,12.987,12.85,12.858,350000.0
2007-03-13 07:07:00,12.921,12.941,12.846,12.941,400000.0
2007-03-13 07:08:00,12.832,12.954,12.832,12.895,400000.0
2007-03-13 07:09:00,12.879,12.962,12.827,12.962,450000.0
2007-03-13 07:12:00,12.943,12.981,12.871,12.978,250000.0
2007-03-13 07:13:00,12.907,12.936,12.831,12.831,300000.0
2007-03-13 07:14:00,12.864,12.916,12.861,12.916,350000.0
2007-03-13 07:15:00,12.855,12.969,12.845,12.938,400000.0
2007-03-13 07:16:00,12.935,12.965,12.859,12.965,400000.0
2007-03-13 07:17:00,12.89,12.954,12.87,12.947,400000.0
2007-03-13 07:18:00,12.921,12.933,12.854,12.929,400000.0
2007-03-13 07:19:00,12.926,12.968,12.853,12.853,300000.0
2007-03-13 07:20:00,12.935,12.935,12.852,12.928,300000.0
2007-03-13 07:21:00,12.93,12.936,12.868,12.936,350000.0
2007-03-13 07:22:00,12.921,12.921,12.913,12.913,100000.0
2007-03-13 07:23:00,12.946,12.969,12.946,12.969,150000.0
2007-03-13 07:24:00,12.908,12.908,12.851,12.851,100000.0
2007-03-13 07:25:00,12.965,12.965,12.901,12.93,200000.0
2007-03-13 07:26:00,12.951,12.962,12.903,12.903,150000.0
2007-03-13 07:27:00,12.881,12.881,12.881,12.881,50000.0
2007-03-13 07:28:00,12.843,12.925,12.843,12.925,100000.0
2007-03-13 07:31:00,12.906,12.914,12.906,12.914,100000.0
2007-03-13 07:32:00,12.863,12.919,12.851,12.892,250000.0
2007-03-13 07:33:00,12.935,12.963,12.846,12.846,350000.0
2007-03-13 07:35:00,12.893,12.927,12.819,12.927,250000.0
2007-03-13 07:37:00,12.813,12.953,12.813,12.91,450000.0
2007-03-13 07:43:00,12.835,12.936,12.809,12.918,450000.0
2007-03-13 07:48:00,12.911,12.913,12.837,12.91,200000.0
2007-03-13 07:49:00,12.834,12.938,12.834,12.903,150000.0
2007-03-13 07:50:00,12.863,12.93,12.808,12.924,400000.0
2007-03-13 07:51:00,12.85,12.942,12.838,12.936,600000.0
2007-03-13 07:52:00,12.942,12.942,12.824,12.824,150000.0
2007-03-13 07:53:00,12.811,12.924,12.811,12.924,200000.0
2007-03-13 07:54:00,12.911,12.943,12.866,12.866,350000.0
2007-03-13 07:55:00,12.896,12.949,12.867,12.949,250000.0
2007-03-13 07:56:00,12.868,12.868,12.813,12.813,100000.0
2007-03-13 07:57:00,12.824,12.863,12.824,12.863,100000.0
2007-03-13 07:58:00,12.888,12.932,12.853,12.853,400000.0
2007-03-13 07:59:00,12.871,12.871,12.864,12.864,100000.0
2007-03-13 08:00:00,12.929,12.971,12.856,12.931,400000.0
2007-03-13 08:03:00,12.858,12.958,12.858,12.909,450000.0
2007-03-13 08:04:00,12.861,12.925,12.816,12.816,300000.0
2007-03-13 08:06:00,12.845,12.91,12.803,12.844,400000.0
2007-03-13 08:07:00,12.95,12.95,12.833,12.928,500000.0
2007-03-13 08:09:00,12.869,12.937,12.831,12.843,500000.0
2007-03-13 08:10:00,12.946,12.946,12.854,12.854,250000.0
2007-03-13 08:11:00,12.935,12.941,12.839,12.929,300000.0
2007-03-13 08:12:00,12.939,12.939,12.838,12.838,100000.0
2007-03-13 08:16:00,12.89,12.956,12.889,12.923,250000.0
2007-03-13 08:17:00,12.838,12.938,12.838,12.915,650000.0
2007-03-13 08:18:00,12.899,12.938,12.822,12.892,550000.0
2007-03-13 08:21:00,12.834,12.944,12.809,12.858,550000.0
2007-03-13 08:22:00,12.807,12.91,12.806,12.824,350000.0
2007-03-13 08:25:00,12.828,12.964,12.828,12.94,350000.0
2007-03-13 08:26:00,12.95,12.95,12.827,12.926,500000.0
2007-03-13 08:27:00,12.881,12.938,12.881,12.938,250000.0
2007-03-13 08:28:00,12.959,12.978,12.865,12.945,450000.0
2007-03-13 08:29:00,12.831,12.907,12.82,12.902,400000.0
2007-03-13 08:30:00,12.92,12.952,12.854,12.902,400000.0
2007-03-13 08:31:00,12.878,12.943,12.873,12.878,400000.0
2007-03-13 08:32:00,12.961,12.981,12.913,12.913,300000.0
2007-03-13 08:33:00,12.946,12.956,12.819,12.913,400000.0
2007-03-13 08:34:00,12.907,12.956,12.867,12.888,300000.0
2007-03-13 08:35:00,12.923,12.929,12.791,12.929,400000.0
2007-03-13 08:36:00,12.945,12.992,12.862,12.889,500000.0
2007-03-13 08:37:00,12.899,12.958,12.855,12.907,250000.0
2007-03-13 08:38:00,12.946,12.978,12.843,12.871,650000.0
2007-03-13 08:39:00,12.913,12.977,12.847,12.847,250000.0
2007-03-13 08:40:00,12.892,12.953,12.886,12.936,250000.0
2007-03-13 08:41:00,12.938,12.969,12.903,12.903,350000.0
2007-03-13 08:42:00,12.974,12.974,12.846,12.93,450000.0
2007-03-13 08:43:00,12.921,12.921,12.921,12.921,50000.0
2007-03-13 08:45:00,12.957,12.995,12.901,12.901,350000.0
2007-03-13 08:46:00,12.958,12.99,12.856,12.945,500000.0
2007-03-13 08:47:00,12.971,13.01,12.875,12.914,550000.0
2007-03-13 08:48:00,12.832,12.89,12.822,12.877,450000.0
2007-03-13 08:50:00,12.82,12.939,12.82,12.916,300000.0
2007-03-13 08:51:00,12.915,12.963,12.861,12.914,350000.0
2007-03-13 08:52:00,12.85,12.927,12.82,12.927,450000.0
2007-03-13 08:53:00,12.946,12.967,12.873,12.93,400000.0
2007-03-13 08:54:00,12.989,13.005,12.907,12.907,350000.0
2007-03-13 08:55:00,12.955,12.971,12.823,12.971,250000.0
2007-03-13 08:58:00,12.952,12.952,12.837,12.895,200000.0
2007-03-13 08:59:00,12.949,12.952,12.811,12.904,500000.0
2007-03-13 09:06:00,12.9,12.953,12.854,12.902,350000.0
2007-03-13 09:07:00,12.821,12.94,12.821,12.929,400000.0
2007-03-13 09:08:00,12.974,12.974,12.912,12.912,100000.0
2007-03-13 09:09:00,12.827,12.939,12.826,12.826,450000.0
2007-03-13 09:11:00,12.939,12.939,12.829,12.868,550000.0
2007-03-13 09:12:00,12.943,12.973,12.845,12.862,550000.0
2007-03-13 09:13:00,12.884,12.966,12.834,12.966,450000.0
2007-03-13 09:14:00,12.908,12.948,12.859,12.871,500000.0
2007-03-13 09:15:00,12.885,12.96,12.849,12.935,350000.0
2007-03-13 09:16:00,12.884,12.981,12.835,12.88,350000.0
2007-03-13 09:17:00,12.947,12.949,12.823,12.919,550000.0
2007-03-13 09:18:00,12.918,12.972,12.846,12.936,400000.0
2007-03-13 09:19:00,12.966,12.966,12.839,12.952,450000.0
2007-03-13 09:20:00,12.89,12.958,12.848,12.856,450000.0
2007-03-13 09:21:00,12.911,12.968,12.861,12.968,550000.0
2007-03-13 09:22:00,12.942,12.982,12.888,12.982,250000.0
2007-03-13 09:23:00,12.902,13.003,12.877,12.955,450000.0
2007-03-13 09:24:00,12.869,12.97,12.869,12.924,400000.0
2007-03-13 09:25:00,12.969,12.969,12.84,12.874,350000.0
2007-03-13 09:26:00,12.956,12.956,12.868,12.868,100000.0
2007-03-13 09:27:00,12.901,12.987,12.867,12.867,250000.0
2007-03-13 09:28:00,12.888,12.941,12.849,12.941,350000.0
2007-03-13 09:29:00,12.861,12.984,12.861,12.963,300000.0
2007-03-13 09:30:00,12.88,12.991,12.866,12.98,400000.0
2007-03-13 09:31:00,12.931,12.931,12.834,12.893,400000.0
2007-03-13 09:33:00,12.934,12.972,12.827,12.972,450000.0
2007-03-13 09:34:00,12.937,12.986,12.845,12.945,400000.0
2007-03-13 09:35:00,12.853,12.974,12.853,12.974,350000.0
2007-03-13 09:36:00,12.857,12.962,12.802,12.821,500000.0
2007-03-13 09:37:00,12.904,12.948,12.816,12.914,400000.0
2007-03-13 09:40:00,12.828,12.949,12.797,12.797,550000.0
2007-03-13 09:41:00,12.899,12.972,12.843,12.843,350000.0
2007-03-13 09:42:00,12.948,12.966,12.871,12.888,400000.0
2007-03-13 09:44:00,12.965,12.965,12.773,12.938,700000.0
2007-03-13 09:45:00,12.851,12.952,12.814,12.952,300000.0
2007-03-13 09:46:00,12.877,12.877,12.872,12.872,150000.0
2007-03-13 09:48:00,12.966,12.966,12.813,12.859,450000.0
2007-03-13 09:50:00,12.859,12.952,12.821,12.836,500000.0
2007-03-13 09:51:00,12.94,12.94,12.83,12.847,350000.0
2007-03-13 09:52:00,12.967,12.967,12.8,12.893,400000.0
2007-03-13 09:53:00,12.8,12.908,12.8,12.807,400000.0
2007-03-13 09:54:00,12.928,12.943,12.806,12.906,350000.0
2007-03-13 09:55:00,12.901,12.944,12.826,12.848,400000.0
2007-03-13 09:56:00,12.856,12.953,12.805,12.953,400000.0
2007-03-13 09:57:00,12.846,12.928,12.808,12.912,500000.0
2007-03-13 09:58:00,12.855,12.943,12.815,12.908,400000.0
2007-03-13 09:59:00,12.897,12.982,12.855,12.953,450000.0
2007-03-13 10:00:00,12.914,12.914,12.8,12.903,550000.0
2007-03-13 10:04:00,12.903,12.941,12.845,12.863,400000.0
2007-03-13 10:05:00,12.839,12.974,12.839,12.962,400000.0
2007-03-13 10:06:00,12.893,12.947,12.836,12.947,450000.0
2007-03-13 10:07:00,12.888,12.888,12.781,12.829,400000.0
2007-03-13 10:08:00,12.946,12.946,12.808,12.929,300000.0
2007-03-13 10:10:00,12.906,12.919,12.802,12.916,550000.0
2007-03-13 10:11:00,12.955,12.955,12.783,12.783,500000.0
2007-03-13 10:12:00,12.938,12.938,12.819,12.89,350000.0
2007-03-13 10:13:00,12.872,12.92,12.807,12.834,500000.0
2007-03-13 10:14:00,12.914,12.945,12.824,12.896,350000.0
2007-03-13 10:15:00,12.965,12.965,12.85,12.909,350000.0
2007-03-13 10:16:00,12.787,12.92,12.783,12.91,400000.0
2007-03-13 10:17:00,12.876,12.903,12.805,12.814,400000.0
2007-03-13 10:18:00,12.811,12.996,12.811,12.957,450000.0
2007-03-13 10:19:00,12.844,12.908,12.791,12.847,400000.0
2007-03-13 10:20:00,12.855,12.903,12.828,12.828,550000.0
2007-03-13 10:21:00,12.873,12.919,12.859,12.901,400000.0
2007-03-13 10:22:00,12.787,12.918,12.787,12.841,400000.0
2007-03-13 10:23:00,12.9,12.913,12.773,12.869,450000.0
2007-03-13 10:24:00,12.946,12.965,12.821,12.937,900000.0
2007-03-13 10:25:00,12.823,12.98,12.823,12.884,700000.0
2007-03-13 10:26:00,12.922,12.922,12.785,12.785,350000.0
2007-03-13 10:27:00,12.879,12.911,12.799,12.911,450000.0
2007-03-13 10:29:00,12.922,12.922,12.74,12.886,900000.0
2007-03-13 10:30:00,12.843,12.93,12.802,12.839,400000.0
2007-03-13 10:31:00,12.788,12.885,12.788,12.829,350000.0
2007-03-13 10:32:00,12.855,12.903,12.783,12.889,700000.0
2007-03-13 10:33:00,12.858,12.908,12.765,12.908,400000.0
2007-03-13 10:34:00,12.933,12.939,12.802,12.874,500000.0
2007-03-13 10:35:00,12.817,12.892,12.817,12.822,400000.0
2007-03-13 10:36:00,12.839,12.905,12.809,12.812,500000.0
2007-03-13 10:37:00,12.927,12.961,12.815,12.852,400000.0
2007-03-13 10:38:00,12.791,12.92,12.791,12.875,400000.0
2007-03-13 10:39:00,12.918,12.992,12.817,12.817,650000.0
2007-03-13 10:40:00,12.883,12.89,12.78,12.881,550000.0
2007-03-13 10:41:00,12.873,12.879,12.776,12.777,350000.0
2007-03-13 10:42:00,12.88,12.925,12.788,12.871,750000.0
2007-03-13 10:43:00,12.88,12.929,12.77,12.816,400000.0
2007-03-13 10:44:00,12.892,12.936,12.806,12.902,900000.0
2007-03-13 10:45:00,12.906,12.946,12.81,12.891,350000.0
2007-03-13 10:46:00,12.864,12.94,12.818,12.94,400000.0
2007-03-13 10:47:00,12.89,12.894,12.761,12.761,350000.0
2007-03-13 10:48:00,12.807,12.915,12.745,12.915,450000.0
2007-03-13 10:49:00,12.941,12.941,12.831,12.832,600000.0
2007-03-13 10:50:00,12.903,12.967,12.828,12.828,800000.0
2007-03-13 10:51:00,12.896,12.932,12.798,12.928,550000.0
2007-03-13 10:52:00,12.865,12.905,12.719,12.881,950000.0
2007-03-13 10:53:00,12.863,12.964,12.814,12.855,500000.0
2007-03-13 10:54:00,12.88,12.909,12.804,12.909,400000.0
2007-03-13 10:55:00,12.894,12.937,12.788,12.858,800000.0
2007-03-13 10:56:00,12.839,12.902,12.758,12.896,400000.0
2007-03-13 10:57:00,12.906,12.95,12.821,12.898,450000.0
2007-03-13 10:58:00,12.832,12.936,12.797,12.865,350000.0
2007-03-13 10:59:00,12.931,12.951,12.805,12.805,450000.0
2007-03-13 11:00:00,12.844,12.93,12.811,12.817,350000.0
2007-03-13 11:01:00,12.808,12.938,12.802,12.891,500000.0
2007-03-13 11:02:00,12.945,12.957,12.822,12.88,400000.0
2007-03-13 11:04:00,12.945,12.956,12.85,12.948,400000.0
2007-03-13 11:05:00,12.811,12.959,12.811,12.837,550000.0
2007-03-13 11:06:00,12.897,12.897,12.762,12.767,350000.0
2007-03-13 11:07:00,12.89,12.926,12.821,12.915,450000.0
2007-03-13 11:08:00,12.835,12.924,12.809,12.924,350000.0
2007-03-13 11:09:00,12.942,12.942,12.825,12.92,500000.0
2007-03-13 11:10:00,12.838,12.964,12.838,12.884,400000.0
2007-03-13 11:11:00,12.934,12.955,12.823,12.919,350000.0
2007-03-13 11:12:00,12.919,12.937,12.805,12.891,550000.0
2007-03-13 11:13:00,12.916,12.954,12.831,12.948,500000.0
2007-03-13 11:14:00,12.826,12.93,12.797,12.93,400000.0
2007-03-13 11:15:00,12.818,12.916,12.802,12.864,400000.0
2007-03-13 11:17:00,12.95,12.953,12.838,12.953,350000.0
2007-03-13 11:18:00,12.866,12.915,12.861,12.876,350000.0
2007-03-13 11:19:00,12.837,12.941,12.811,12.938,550000.0
2007-03-13 11:20:00,12.928,12.971,12.86,12.891,400000.0
2007-03-13 11:21:00,12.952,12.952,12.81,12.921,450000.0
2007-03-13 11:22:00,12.945,12.968,12.819,12.825,400000.0
2007-03-13 11:23:00,12.818,12.937,12.818,12.838,500000.0
2007-03-13 11:24:00,12.885,12.965,12.846,12.918,550000.0
2007-03-13 11:25:00,12.836,12.933,12.831,12.84,550000.0
2007-03-13 11:26:00,12.926,12.946,12.834,12.946,400000.0
2007-03-13 11:27:00,12.807,12.937,12.805,12.937,500000.0
2007-03-13 11:28:00,12.812,12.894,12.78,12.894,350000.0
2007-03-13 11:29:00,12.843,12.947,12.817,12.872,500000.0
2007-03-13 11:30:00,12.932,12.939,12.822,12.822,500000.0
2007-03-13 11:31:00,12.929,12.958,12.851,12.913,350000.0
2007-03-13 11:32:00,12.91,12.993,12.841,12.841,450000.0
2007-03-13 11:33:00,12.806,12.923,12.782,12.881,350000.0
2007-03-13 11:34:00,12.925,12.925,12.845,12.916,250000.0
2007-03-13 11:35:00,12.913,12.956,12.827,12.891,450000.0
2007-03-13 11:36:00,12.849,12.942,12.799,12.865,550000.0
2007-03-13 11:37:00,12.832,12.929,12.789,12.911,400000.0
2007-03-13 11:38:00,12.914,12.945,12.854,12.922,400000.0
2007-03-13 11:39:00,12.859,12.924,12.811,12.839,350000.0
2007-03-13 11:40:00,12.862,12.963,12.823,12.89,400000.0
2007-03-13 11:41:00,12.832,12.938,12.832,12.872,350000.0
2007-03-13 11:42:00,12.817,12.922,12.817,12.91,350000.0
2007-03-13 11:43:00,12.926,12.928,12.812,12.928,350000.0
2007-03-13 11:44:00,12.929,12.929,12.794,12.899,450000.0
2007-03-13 11:45:00,12.812,12.894,12.768,12.894,550000.0
2007-03-13 11:46:00,12.91,12.957,12.831,12.851,400000.0
2007-03-13 11:47:00,12.862,12.924,12.779,12.895,500000.0
2007-03-13 11:48:00,12.886,12.925,12.828,12.914,400000.0
2007-03-13 11:49:00,12.894,12.911,12.793,12.861,350000.0
2007-03-13 11:50:00,12.879,12.93,12.803,12.93,350000.0
2007-03-13 11:51:00,12.809,12.932,12.809,12.916,450000.0
2007-03-13 11:52:00,12.867,12.971,12.831,12.963,450000.0
2007-03-13 11:53:00,12.808,12.924,12.808,12.839,400000.0
2007-03-13 11:54:00,12.922,12.922,12.779,12.874,550000.0
2007-03-13 11:55:00,12.869,12.932,12.809,12.932,350000.0
2007-03-13 11:56:00,12.871,12.938,12.861,12.867,350000.0
2007-03-13 11:57:00,12.937,12.937,12.826,12.906,450000.0
2007-03-13 11:58:00,12.827,12.936,12.794,12.936,350000.0
2007-03-13 11:59:00,12.912,12.963,12.846,12.885,450000.0
2007-03-13 12:00:00,12.898,12.898,12.798,12.799,350000.0
2007-03-13 12:01:00,12.943,12.96,12.843,12.869,500000.0
2007-03-13 12:02:00,12.906,12.923,12.809,12.814,400000.0
2007-03-13 12:03:00,12.847,12.972,12.844,12.924,550000.0
2007-03-13 12:04:00,12.893,12.981,12.86,12.86,350000.0
2007-03-13 12:05:00,12.924,12.948,12.82,12.867,350000.0
2007-03-13 12:06:00,12.921,12.951,12.88,12.951,350000.0
2007-03-13 12:07:00,12.954,12.954,12.797,12.862,450000.0
2007-03-13 12:08:00,12.918,12.931,12.808,12.931,450000.0
2007-03-13 12:09:00,12.819,12.905,12.816,12.849,350000.0
2007-03-13 12:10:00,12.898,12.926,12.826,12.873,400000.0
2007-03-13 12:11:00,12.869,12.908,12.818,12.84,300000.0
2007-03-13 12:12:00,12.8,12.961,12.8,12.832,350000.0
2007-03-13 12:13:00,12.912,12.995,12.874,12.911,400000.0
2007-03-13 12:14:00,12.919,12.958,12.833,12.856,550000.0
2007-03-13 12:15:00,12.872,12.911,12.803,12.855,400000.0
2007-03-13 12:16:00,12.858,12.918,12.794,12.847,400000.0
2007-03-13 12:18:00,12.921,12.921,12.823,12.834,450000.0
2007-03-13 12:19:00,12.856,12.93,12.803,12.828,450000.0
2007-03-13 12:20:00,12.87,12.981,12.815,12.898,500000.0
2007-03-13 12:21:00,12.93,12.958,12.82,12.904,500000.0
2007-03-13 12:22:00,12.958,12.958,12.838,12.916,400000.0
2007-03-13 12:25:00,12.954,12.954,12.832,12.921,450000.0
2007-03-13 12:26:00,12.94,12.949,12.835,12.89,450000.0
2007-03-13 12:27:00,12.935,12.975,12.856,12.939,550000.0
2007-03-13 12:28:00,12.891,12.968,12.837,12.919,500000.0
2007-03-13 12:29:00,12.941,12.97,12.818,12.837,500000.0
2007-03-13 12:31:00,12.939,12.939,12.873,12.929,350000.0
2007-03-13 12:32:00,12.814,12.936,12.814,12.816,300000.0
2007-03-13 12:33:00,12.956,12.956,12.805,12.805,250000.0
2007-03-13 12:34:00,12.833,12.959,12.812,12.812,450000.0
2007-03-13 12:35:00,12.975,12.975,12.849,12.849,350000.0
2007-03-13 12:36:00,12.954,12.954,12.803,12.906,350000.0
2007-03-13 12:37:00,12.931,12.933,12.837,12.837,500000.0
2007-03-13 12:38:00,12.917,12.932,12.797,12.865,450000.0
2007-03-13 12:39:00,12.907,12.93,12.795,12.899,450000.0
2007-03-13 12:40:00,12.869,12.935,12.819,12.864,450000.0
2007-03-13 12:41:00,12.902,12.934,12.815,12.934,450000.0
2007-03-13 12:42:00,12.813,12.935,12.799,12.881,550000.0
2007-03-13 12:43:00,12.882,12.895,12.786,12.822,500000.0
2007-03-13 12:44:00,12.89,12.939,12.799,12.82,450000.0
2007-03-13 12:45:00,12.864,12.958,12.809,12.845,400000.0
2007-03-13 12:46:00,12.848,12.968,12.824,12.824,500000.0
2007-03-13 12:47:00,12.855,12.936,12.798,12.857,350000.0
2007-03-13 12:48:00,12.84,12.953,12.82,12.888,550000.0
2007-03-13 12:49:00,12.85,12.95,12.826,12.852,450000.0
2007-03-13 12:50:00,12.865,12.945,12.825,12.842,400000.0
2007-03-13 12:51:00,12.841,12.974,12.841,12.948,500000.0
2007-03-13 12:52:00,12.864,12.937,12.804,12.889,500000.0
2007-03-13 12:53:00,12.828,12.932,12.828,12.913,500000.0
2007-03-13 12:54:00,12.906,12.906,12.773,12.839,450000.0
2007-03-13 12:55:00,12.864,12.944,12.85,12.944,450000.0
2007-03-13 12:56:00,12.888,12.891,12.781,12.805,450000.0
2007-03-13 12:57:00,12.868,12.891,12.78,12.78,400000.0
2007-03-13 12:58:00,12.851,12.955,12.801,12.834,400000.0
2007-03-13 12:59:00,12.882,12.922,12.817,12.913,450000.0
2007-03-13 13:00:00,12.88,12.896,12.774,12.824,500000.0
2007-03-13 13:01:00,12.797,12.876,12.755,12.849,400000.0
2007-03-13 13:02:00,12.81,12.896,12.785,12.841,400000.0
2007-03-13 13:03:00,12.83,12.908,12.784,12.784,450000.0
2007-03-13 13:04:00,12.838,12.912,12.779,12.792,450000.0
2007-03-13 13:05:00,12.814,12.924,12.814,12.915,400000.0
2007-03-13 13:06:00,12.937,12.938,12.79,12.901,450000.0
2007-03-13 13:07:00,12.94,12.94,12.785,12.851,500000.0
2007-03-13 13:08:00,12.838,12.926,12.816,12.822,400000.0
2007-03-13 13:09:00,12.922,12.922,12.79,12.79,450000.0
2007-03-13 13:10:00,12.872,12.876,12.748,12.788,500000.0
2007-03-13 13:12:00,12.91,12.91,12.807,12.812,550000.0
2007-03-13 13:13:00,12.918,12.918,12.755,12.863,450000.0
2007-03-13 13:14:00,12.768,12.894,12.768,12.894,350000.0
2007-03-13 13:15:00,12.823,12.891,12.767,12.868,400000.0
2007-03-13 13:16:00,12.904,12.904,12.802,12.895,350000.0
2007-03-13 13:17:00,12.907,12.951,12.842,12.931,450000.0
2007-03-13 13:18:00,12.787,12.934,12.787,12.909,400000.0
2007-03-13 13:19:00,12.796,12.889,12.757,12.793,400000.0
2007-03-13 13:20:00,12.778,12.86,12.749,12.824,500000.0
2007-03-13 13:21:00,12.781,12.92,12.778,12.778,350000.0
2007-03-13 13:22:00,12.796,12.91,12.785,12.795,400000.0
2007-03-13 13:23:00,12.789,12.862,12.719,12.731,350000.0
2007-03-13 13:24:00,12.852,12.897,12.778,12.811,450000.0
2007-03-13 13:25:00,12.861,12.886,12.784,12.886,350000.0
2007-03-13 13:26:00,12.773,12.869,12.734,12.795,550000.0
2007-03-13 13:27:00,12.764,12.869,12.764,12.853,500000.0
2007-03-13 13:28:00,12.828,12.884,12.743,12.798,400000.0
2007-03-13 13:29:00,12.881,12.881,12.719,12.838,350000.0
2007-03-13 13:30:00,12.883,12.883,12.772,12.778,450000.0
2007-03-13 13:31:00,12.741,12.849,12.741,12.849,450000.0
2007-03-13 13:32:00,12.81,12.902,12.761,12.761,500000.0
2007-03-13 13:33:00,12.776,12.845,12.738,12.78,350000.0
2007-03-13 13:34:00,12.718,12.874,12.718,12.767,350000.0
2007-03-13 13:35:00,12.818,12.868,12.757,12.757,400000.0
2007-03-13 13:36:00,12.782,12.934,12.766,12.84,450000.0
2007-03-13 13:37:00,12.753,12.842,12.749,12.825,350000.0
2007-03-13 13:38:00,12.778,12.848,12.713,12.848,400000.0
2007-03-13 13:39:00,12.81,12.868,12.752,12.828,500000.0
2007-03-13 13:40:00,12.806,12.877,12.753,12.867,350000.0
2007-03-13 13:41:00,12.741,12.852,12.731,12.852,400000.0
2007-03-13 13:42:00,12.861,12.867,12.779,12.824,350000.0
2007-03-13 13:43:00,12.857,12.874,12.743,12.85,500000.0
2007-03-13 13:44:00,12.759,12.875,12.73,12.798,350000.0
2007-03-13 13:45:00,12.78,12.882,12.77,12.867,400000.0
2007-03-13 13:46:00,12.785,12.858,12.758,12.809,450000.0
2007-03-13 13:47:00,12.85,12.85,12.722,12.815,400000.0
2007-03-13 13:48:00,12.793,12.799,12.697,12.795,400000.0
2007-03-13 13:49:00,12.736,12.864,12.736,12.844,350000.0
2007-03-13 13:50:00,12.792,12.801,12.746,12.801,450000.0
2007-03-13 13:51:00,12.871,12.886,12.773,12.777,350000.0
2007-03-13 13:52:00,12.868,12.868,12.745,12.848,350000.0
2007-03-13 13:53:00,12.784,12.876,12.737,12.787,450000.0
2007-03-13 13:54:00,12.811,12.874,12.763,12.862,400000.0
2007-03-13 13:55:00,12.826,12.872,12.802,12.83,350000.0
2007-03-13 13:56:00,12.838,12.862,12.725,12.725,400000.0
2007-03-13 13:57:00,12.798,12.874,12.757,12.757,400000.0
2007-03-13 13:58:00,12.703,12.841,12.703,12.841,350000.0
2007-03-13 13:59:00,12.858,12.858,12.779,12.779,450000.0
2007-03-13 14:00:00,12.809,12.844,12.729,12.778,350000.0
2007-03-13 14:01:00,12.796,12.858,12.735,12.858,400000.0
2007-03-13 14:02:00,12.857,12.86,12.743,12.813,350000.0
2007-03-13 14:03:00,12.832,12.84,12.757,12.84,350000.0
2007-03-13 14:04:00,12.757,12.88,12.757,12.878,350000.0
2007-03-13 14:05:00,12.787,12.857,12.709,12.817,550000.0
2007-03-13 14:06:00,12.829,12.845,12.737,12.825,350000.0
2007-03-13 14:07:00,12.843,12.883,12.759,12.851,400000.0
2007-03-13 14:08:00,12.805,12.843,12.743,12.819,400000.0
2007-03-13 14:09:00,12.74,12.843,12.728,12.771,550000.0
2007-03-13 14:10:00,12.77,12.86,12.761,12.811,350000.0
2007-03-13 14:11:00,12.835,12.876,12.797,12.876,400000.0
2007-03-13 14:12:00,12.873,12.889,12.845,12.886,450000.0
2007-03-13 14:13:00,12.827,12.838,12.741,12.774,350000.0
2007-03-13 14:14:00,12.766,12.868,12.728,12.807,500000.0
2007-03-13 14:15:00,12.766,12.919,12.754,12.763,500000.0
2007-03-13 14:16:00,12.773,12.936,12.746,12.856,450000.0
2007-03-13 14:17:00,12.836,12.839,12.738,12.768,450000.0
2007-03-13 14:18:00,12.829,12.891,12.781,12.891,400000.0
2007-03-13 14:19:00,12.857,12.886,12.758,12.886,500000.0
2007-03-13 14:20:00,12.77,12.871,12.77,12.782,350000.0
2007-03-13 14:21:00,12.781,12.893,12.714,12.794,450000.0
2007-03-13 14:22:00,12.832,12.866,12.713,12.866,450000.0
2007-03-13 14:23:00,12.799,12.875,12.792,12.817,400000.0
2007-03-13 14:24:00,12.872,12.872,12.77,12.856,400000.0
2007-03-13 14:25:00,12.784,12.824,12.743,12.772,350000.0
2007-03-13 14:26:00,12.793,12.879,12.732,12.804,350000.0
2007-03-13 14:27:00,12.803,12.852,12.712,12.852,400000.0
2007-03-13 14:28:00,12.82,12.838,12.737,12.794,400000.0
2007-03-13 14:29:00,12.804,12.846,12.719,12.824,350000.0
2007-03-13 14:30:00,12.787,12.862,12.72,12.72,550000.0
2007-03-13 14:31:00,12.774,12.869,12.733,12.836,400000.0
2007-03-13 14:32:00,12.837,12.855,12.769,12.804,500000.0
2007-03-13 14:33:00,12.857,12.886,12.739,12.798,300000.0
2007-03-13 14:34:00,12.837,12.899,12.774,12.774,450000.0
2007-03-13 14:35:00,12.848,12.877,12.795,12.809,350000.0
2007-03-13 14:36:00,12.858,12.87,12.766,12.87,400000.0
2007-03-13 14:37:00,12.771,12.876,12.712,12.876,550000.0
2007-03-13 14:38:00,12.852,12.898,12.773,12.853,400000.0
2007-03-13 14:39:00,12.859,12.872,12.719,12.752,500000.0
2007-03-13 14:40:00,12.819,12.864,12.763,12.795,400000.0
2007-03-13 14:41:00,12.765,12.874,12.759,12.841,550000.0
2007-03-13 14:42:00,12.772,12.863,12.759,12.845,400000.0
2007-03-13 14:43:00,12.841,12.873,12.726,12.873,500000.0
2007-03-13 14:44:00,12.756,12.836,12.702,12.836,450000.0
2007-03-13 14:45:00,12.852,12.885,12.814,12.872,400000.0
2007-03-13 14:46:00,12.845,12.88,12.816,12.819,350000.0
2007-03-13 14:47:00,12.875,12.901,12.779,12.886,350000.0
2007-03-13 14:48:00,12.869,12.927,12.823,12.905,400000.0
2007-03-13 14:49:00,12.919,12.919,12.769,12.782,500000.0
2007-03-13 14:50:00,12.793,12.894,12.771,12.776,400000.0
2007-03-13 14:51:00,12.909,12.918,12.809,12.878,350000.0
2007-03-13 14:52:00,12.932,12.932,12.832,12.847,450000.0
2007-03-13 14:53:00,12.825,12.9,12.794,12.87,400000.0
2007-03-13 14:54:00,12.79,12.951,12.79,12.848,550000.0
2007-03-13 14:55:00,12.894,12.894,12.794,12.794,450000.0
2007-03-13 14:56:00,12.887,12.939,12.799,12.926,550000.0
2007-03-13 14:57:00,12.958,12.958,12.839,12.941,450000.0
2007-03-13 14:58:00,12.862,12.92,12.837,12.91,400000.0
2007-03-13 14:59:00,12.88,12.959,12.83,12.959,550000.0
2007-03-13 15:00:00,12.838,12.965,12.838,12.872,450000.0
2007-03-13 15:01:00,12.904,12.916,12.8,12.911,450000.0
2007-03-13 15:02:00,12.826,12.966,12.815,12.915,450000.0
2007-03-13 15:03:00,12.915,12.961,12.809,12.961,500000.0
2007-03-13 15:04:00,12.876,12.952,12.802,12.846,550000.0
2007-03-13 15:05:00,12.851,13.028,12.851,12.896,550000.0
2007-03-13 15:06:00,12.931,12.932,12.899,12.904,400000.0
2007-03-13 15:07:00,12.853,12.962,12.837,12.937,350000.0
2007-03-13 15:08:00,12.842,12.988,12.842,12.938,500000.0
2007-03-13 15:09:00,12.937,12.94,12.812,12.834,450000.0
2007-03-13 15:10:00,12.858,12.949,12.797,12.852,400000.0
2007-03-13 15:11:00,12.862,12.977,12.818,12.851,500000.0
2007-03-13 15:12:00,12.924,12.924,12.843,12.843,100000.0
2007-03-13 15:13:00,12.923,12.955,12.854,12.955,400000.0
2007-03-13 15:14:00,12.911,12.954,12.868,12.913,450000.0
2007-03-13 15:15:00,12.807,12.944,12.804,12.891,400000.0
2007-03-13 15:16:00,12.918,12.918,12.798,12.896,400000.0
2007-03-13 15:17:00,12.886,12.945,12.809,12.886,450000.0
2007-03-13 15:18:00,12.949,12.949,12.811,12.876,400000.0
2007-03-13 15:19:00,12.905,12.949,12.861,12.907,450000.0
2007-03-13 15:20:00,12.88,12.943,12.864,12.943,400000.0
2007-03-13 15:21:00,12.878,12.917,12.798,12.835,250000.0
2007-03-13 15:22:00,12.881,12.912,12.834,12.888,450000.0
2007-03-13 15:23:00,12.845,12.935,12.845,12.897,400000.0
2007-03-13 15:24:00,12.904,12.906,12.797,12.906,350000.0
2007-03-13 15:25:00,12.924,12.938,12.812,12.899,350000.0
2007-03-13 15:26:00,12.81,12.896,12.81,12.811,550000.0
2007-03-13 15:27:00,12.843,12.955,12.827,12.861,350000.0
2007-03-13 15:28:00,12.84,12.926,12.837,12.876,350000.0
2007-03-13 15:29:00,12.893,12.949,12.813,12.947,250000.0
2007-03-13 15:30:00,12.897,12.918,12.79,12.826,450000.0
2007-03-13 15:31:00,12.838,12.915,12.795,12.811,500000.0
2007-03-13 15:32:00,12.85,12.912,12.808,12.907,450000.0
2007-03-13 15:33:00,12.862,12.885,12.787,12.861,400000.0
2007-03-13 15:34:00,12.765,12.888,12.753,12.753,400000.0
2007-03-13 15:35:00,12.848,12.892,12.798,12.825,400000.0
2007-03-13 15:36:00,12.886,12.977,12.846,12.918,550000.0
2007-03-13 15:37:00,12.82,12.956,12.818,12.889,400000.0
2007-03-13 15:38:00,12.86,12.929,12.844,12.847,450000.0
2007-03-13 15:39:00,12.826,12.901,12.819,12.864,350000.0
2007-03-13 15:40:00,12.831,12.976,12.831,12.851,450000.0
2007-03-13 15:41:00,12.826,12.966,12.826,12.934,400000.0
2007-03-13 15:42:00,12.932,12.932,12.83,12.852,350000.0
2007-03-13 15:43:00,12.849,12.919,12.805,12.821,450000.0
2007-03-13 15:44:00,12.946,12.973,12.87,12.954,350000.0
2007-03-13 15:45:00,12.949,12.959,12.841,12.948,450000.0
2007-03-13 15:46:00,12.855,12.975,12.844,12.867,400000.0
2007-03-13 15:47:00,12.926,12.929,12.789,12.819,550000.0
2007-03-13 15:48:00,12.87,12.911,12.818,12.832,350000.0
2007-03-13 15:49:00,12.927,12.97,12.908,12.97,350000.0
2007-03-13 15:50:00,12.82,12.953,12.788,12.943,550000.0
2007-03-13 15:51:00,12.912,12.965,12.827,12.838,350000.0
2007-03-13 15:52:00,12.803,12.908,12.792,12.792,350000.0
2007-03-13 15:53:00,12.937,12.973,12.862,12.925,500000.0
2007-03-13 15:54:00,12.94,12.961,12.887,12.961,450000.0
2007-03-13 15:55:00,12.83,12.948,12.83,12.927,500000.0
2007-03-13 15:56:00,12.848,13.022,12.848,12.914,450000.0
2007-03-13 15:57:00,12.868,12.904,12.831,12.865,450000.0
2007-03-13 15:58:00,12.842,12.944,12.842,12.944,500000.0
2007-03-13 15:59:00,12.936,12.936,12.819,12.852,450000.0
2007-03-13 16:00:00,12.873,12.873,12.752,12.854,500000.0
2007-03-13 16:01:00,12.902,12.902,12.786,12.789,400000.0
2007-03-13 16:02:00,12.815,12.942,12.808,12.869,550000.0
2007-03-13 16:03:00,12.907,12.913,12.795,12.852,450000.0
2007-03-13 16:04:00,12.794,12.91,12.777,12.884,550000.0
2007-03-13 16:05:00,12.859,12.911,12.792,12.832,350000.0
2007-03-13 16:06:00,12.802,12.902,12.761,12.88,350000.0
2007-03-13 16:07:00,12.821,12.897,12.809,12.809,500000.0
2007-03-13 16:08:00,12.792,12.93,12.792,12.843,550000.0
2007-03-13 16:09:00,12.817,12.925,12.812,12.921,350000.0
2007-03-13 16:10:00,12.879,12.905,12.791,12.896,500000.0
2007-03-13 16:11:00,12.76,12.867,12.735,12.741,500000.0
2007-03-13 16:12:00,12.831,12.87,12.802,12.829,350000.0
2007-03-13 16:13:00,12.809,12.908,12.795,12.908,450000.0
2007-03-13 16:14:00,12.902,12.902,12.758,12.837,500000.0
2007-03-13 16:15:00,12.915,12.924,12.776,12.776,350000.0
2007-03-13 16:16:00,12.846,12.917,12.796,12.873,550000.0
2007-03-13 16:17:00,12.868,12.88,12.747,12.747,350000.0
2007-03-13 16:18:00,12.834,12.861,12.723,12.835,400000.0
2007-03-13 16:19:00,12.829,12.881,12.727,12.727,500000.0
2007-03-13 16:20:00,12.858,12.858,12.738,12.738,550000.0
2007-03-13 16:21:00,12.748,12.839,12.686,12.8,500000.0
2007-03-13 16:22:00,12.776,12.776,12.67,12.741,450000.0
2007-03-13 16:23:00,12.715,12.805,12.697,12.711,400000.0
2007-03-13 16:24:00,12.813,12.853,12.729,12.848,550000.0
2007-03-13 16:25:00,12.804,12.829,12.737,12.829,350000.0
2007-03-13 16:26:00,12.813,12.867,12.71,12.71,550000.0
2007-03-13 16:27:00,12.694,12.832,12.694,12.832,450000.0
2007-03-13 16:28:00,12.813,12.848,12.771,12.783,400000.0
2007-03-13 16:29:00,12.802,12.831,12.745,12.791,350000.0
2007-03-13 16:30:00,12.753,12.843,12.71,12.807,550000.0
2007-03-13 16:31:00,12.778,12.88,12.737,12.794,400000.0
2007-03-13 16:32:00,12.872,12.872,12.731,12.783,550000.0
2007-03-13 16:33:00,12.745,12.837,12.726,12.782,350000.0
2007-03-13 16:34:00,12.822,12.886,12.78,12.886,350000.0
2007-03-13 16:35:00,12.799,12.882,12.716,12.777,500000.0
2007-03-13 16:36:00,12.893,12.894,12.809,12.819,500000.0
2007-03-13 16:37:00,12.896,12.896,12.795,12.805,500000.0
2007-03-13 16:38:00,12.761,12.928,12.761,12.78,450000.0
2007-03-13 16:39:00,12.813,12.89,12.809,12.89,500000.0
2007-03-13 16:40:00,12.876,12.897,12.764,12.809,450000.0
2007-03-13 16:41:00,12.794,12.879,12.794,12.805,350000.0
2007-03-13 16:42:00,12.811,12.924,12.806,12.924,500000.0
2007-03-13 16:43:00,12.792,12.909,12.792,12.843,350000.0
2007-03-13 16:44:00,12.921,12.921,12.801,12.801,400000.0
2007-03-13 16:45:00,12.811,12.894,12.811,12.863,400000.0
2007-03-13 16:46:00,12.841,12.892,12.816,12.886,350000.0
2007-03-13 16:47:00,12.84,12.958,12.83,12.835,600000.0
2007-03-13 16:48:00,12.883,12.911,12.776,12.855,500000.0
2007-03-13 16:49:00,12.88,12.928,12.797,12.797,450000.0
2007-03-13 16:50:00,12.77,12.907,12.77,12.842,350000.0
2007-03-13 16:51:00,12.919,12.919,12.762,12.762,400000.0
2007-03-13 16:52:00,12.821,12.922,12.803,12.922,450000.0
2007-03-13 16:53:00,12.821,12.907,12.782,12.827,350000.0
2007-03-13 16:54:00,12.836,12.927,12.804,12.804,450000.0
2007-03-13 16:55:00,12.881,12.903,12.79,12.834,550000.0
2007-03-13 16:56:00,12.824,12.883,12.764,12.779,400000.0
2007-03-13 16:57:00,12.798,12.906,12.788,12.788,350000.0
2007-03-13 16:58:00,12.801,12.897,12.784,12.86,500000.0
2007-03-13 16:59:00,12.81,12.891,12.778,12.793,400000.0
2007-03-13 17:00:00,12.904,12.904,12.777,12.777,350000.0
2007-03-13 17:01:00,12.811,12.887,12.767,12.8,500000.0
2007-03-13 17:02:00,12.768,12.866,12.758,12.81,400000.0
2007-03-13 17:03:00,12.803,12.869,12.767,12.832,500000.0
2007-03-13 17:04:00,12.791,12.873,12.766,12.833,350000.0
2007-03-13 17:05:00,12.882,12.891,12.795,12.891,400000.0
2007-03-13 17:06:00,12.94,12.94,12.779,12.879,350000.0
2007-03-13 17:07:00,12.894,12.934,12.819,12.864,500000.0
2007-03-13 17:08:00,12.781,12.924,12.781,12.847,500000.0
2007-03-13 17:09:00,12.886,12.898,12.764,12.824,300000.0
2007-03-13 17:10:00,12.883,12.913,12.795,12.876,350000.0
2007-03-13 17:11:00,12.928,12.932,12.806,12.819,400000.0
2007-03-13 17:12:00,12.871,12.91,12.804,12.826,400000.0
2007-03-13 17:13:00,12.823,12.903,12.778,12.901,450000.0
2007-03-13 17:14:00,12.833,12.891,12.77,12.881,550000.0
2007-03-13 17:15:00,12.79,12.887,12.771,12.841,350000.0
2007-03-13 17:16:00,12.908,12.908,12.805,12.873,450000.0
2007-03-13 17:17:00,12.901,12.901,12.785,12.832,250000.0
2007-03-13 17:18:00,12.826,12.884,12.787,12.884,350000.0
2007-03-13 17:19:00,12.782,12.902,12.768,12.867,450000.0
2007-03-13 17:20:00,12.837,12.9,12.77,12.787,350000.0
2007-03-13 17:21:00,12.907,12.907,12.777,12.82,450000.0
2007-03-13 17:22:00,12.892,12.892,12.756,12.78,400000.0
2007-03-13 17:23:00,12.783,12.868,12.763,12.854,550000.0
2007-03-13 17:24:00,12.854,12.854,12.756,12.78,350000.0
2007-03-13 17:25:00,12.86,12.887,12.769,12.887,400000.0
2007-03-13 17:26:00,12.775,12.881,12.765,12.837,450000.0
2007-03-13 17:27:00,12.832,12.879,12.769,12.855,400000.0
2007-03-13 17:28:00,12.837,12.908,12.772,12.773,550000.0
2007-03-13 17:29:00,12.795,12.905,12.794,12.891,500000.0
2007-03-13 17:30:00,12.76,12.894,12.76,12.865,450000.0
2007-03-13 17:31:00,12.828,12.882,12.765,12.839,600000.0
2007-03-13 17:32:00,12.761,12.865,12.749,12.798,400000.0
2007-03-13 17:33:00,12.824,12.852,12.746,12.837,400000.0
2007-03-13 17:34:00,12.85,12.872,12.709,12.858,450000.0
2007-03-13 17:35:00,12.822,12.876,12.759,12.83,500000.0
2007-03-13 17:36:00,12.84,12.88,12.737,12.88,450000.0
2007-03-13 17:37:00,12.893,12.893,12.765,12.828,550000.0
2007-03-13 17:38:00,12.807,12.879,12.785,12.796,400000.0
2007-03-13 17:39:00,12.855,12.855,12.73,12.75,350000.0
2007-03-13 17:40:00,12.792,12.903,12.792,12.89,500000.0
2007-03-13 17:41:00,12.907,12.907,12.781,12.781,300000.0
2007-03-13 17:42:00,12.778,12.89,12.778,12.874,500000.0
2007-03-13 17:43:00,12.94,12.961,12.789,12.818,400000.0
2007-03-13 17:44:00,12.902,12.903,12.817,12.874,450000.0
2007-03-13 17:45:00,12.794,12.889,12.76,12.814,550000.0
2007-03-13 17:46:00,12.859,12.877,12.763,12.776,450000.0
2007-03-13 17:47:00,12.885,12.897,12.79,12.842,400000.0
2007-03-13 17:48:00,12.887,12.907,12.775,12.907,400000.0
2007-03-13 17:49:00,12.869,12.914,12.824,12.873,350000.0
2007-03-13 17:50:00,12.868,12.868,12.749,12.749,550000.0
2007-03-13 17:51:00,12.822,12.878,12.753,12.789,550000.0
2007-03-13 17:52:00,12.845,12.845,12.714,12.735,350000.0
2007-03-13 17:53:00,12.844,12.911,12.808,12.815,500000.0
2007-03-13 17:54:00,12.803,12.888,12.752,12.888,350000.0
2007-03-13 17:55:00,12.782,12.878,12.772,12.845,350000.0
2007-03-13 17:56:00,12.768,12.902,12.762,12.809,400000.0
2007-03-13 17:57:00,12.848,12.848,12.772,12.825,400000.0
2007-03-13 17:58:00,12.832,12.837,12.756,12.796,450000.0
2007-03-13 17:59:00,12.718,12.858,12.718,12.858,350000.0
2007-03-13 18:00:00,12.775,12.881,12.775,12.856,350000.0
2007-03-13 18:01:00,12.829,12.864,12.744,12.773,450000.0
2007-03-13 18:02:00,12.779,12.886,12.764,12.82,500000.0
2007-03-13 18:03:00,12.807,12.82,12.763,12.82,350000.0
2007-03-13 18:04:00,12.861,12.861,12.695,12.763,400000.0
2007-03-13 18:05:00,12.764,12.842,12.67,12.836,550000.0
2007-03-13 18:06:00,12.8,12.83,12.7,12.7,450000.0
2007-03-13 18:07:00,12.844,12.844,12.709,12.821,400000.0
2007-03-13 18:08:00,12.813,12.813,12.7,12.755,400000.0
2007-03-13 18:09:00,12.667,12.825,12.667,12.783,350000.0
2007-03-13 18:10:00,12.799,12.802,12.719,12.773,500000.0
2007-03-13 18:11:00,12.74,12.831,12.709,12.809,450000.0
2007-03-13 18:12:00,12.798,12.861,12.774,12.861,550000.0
2007-03-13 18:13:00,12.795,12.876,12.752,12.844,550000.0
2007-03-13 18:14:00,12.712,12.841,12.712,12.813,400000.0
2007-03-13 18:15:00,12.801,12.857,12.759,12.771,350000.0
2007-03-13 18:16:00,12.733,12.855,12.711,12.728,400000.0
2007-03-13 18:17:00,12.784,12.812,12.709,12.799,350000.0
2007-03-13 18:18:00,12.761,12.81,12.677,12.677,500000.0
2007-03-13 18:19:00,12.815,12.815,12.734,12.805,350000.0
2007-03-13 18:20:00,12.727,12.819,12.686,12.794,400000.0
2007-03-13 18:21:00,12.731,12.806,12.682,12.79,550000.0
2007-03-13 18:22:00,12.732,12.824,12.732,12.761,400000.0
2007-03-13 18:23:00,12.811,12.83,12.727,12.808,400000.0
2007-03-13 18:24:00,12.797,12.803,12.693,12.803,400000.0
2007-03-13 18:25:00,12.744,12.816,12.712,12.747,500000.0
2007-03-13 18:26:00,12.755,12.831,12.717,12.83,550000.0
2007-03-13 18:27:00,12.813,12.813,12.719,12.747,450000.0
2007-03-13 18:28:00,12.797,12.812,12.714,12.812,350000.0
2007-03-13 18:29:00,12.749,12.822,12.692,12.822,350000.0
2007-03-13 18:30:00,12.805,12.838,12.682,12.768,450000.0
2007-03-13 18:31:00,12.807,12.809,12.728,12.791,350000.0
2007-03-13 18:32:00,12.73,12.798,12.657,12.736,450000.0
2007-03-13 18:33:00,12.788,12.812,12.69,12.805,550000.0
2007-03-13 18:34:00,12.818,12.866,12.749,12.835,400000.0
2007-03-13 18:35:00,12.753,12.824,12.753,12.784,350000.0
2007-03-13 18:36:00,12.764,12.842,12.701,12.803,550000.0
2007-03-13 18:37:00,12.758,12.809,12.727,12.771,500000.0
2007-03-13 18:38:00,12.816,12.83,12.684,12.768,450000.0
2007-03-13 18:39:00,12.818,12.836,12.743,12.812,400000.0
2007-03-13 18:40:00,12.798,12.811,12.686,12.736,350000.0
2007-03-13 18:41:00,12.732,12.788,12.708,12.782,500000.0
2007-03-13 18:42:00,12.736,12.795,12.673,12.718,550000.0
2007-03-13 18:43:00,12.753,12.8,12.647,12.8,400000.0
2007-03-13 18:44:00,12.796,12.844,12.704,12.78,500000.0
2007-03-13 18:45:00,12.755,12.866,12.755,12.834,350000.0
2007-03-13 18:46:00,12.753,12.858,12.717,12.858,350000.0
2007-03-13 18:47:00,12.732,12.867,12.732,12.839,400000.0
2007-03-13 18:48:00,12.732,12.872,12.732,12.872,550000.0
2007-03-13 18:49:00,12.846,12.855,12.77,12.799,450000.0
2007-03-13 18:50:00,12.861,12.867,12.745,12.781,450000.0
2007-03-13 18:51:00,12.816,12.839,12.723,12.744,450000.0
2007-03-13 18:52:00,12.786,12.863,12.736,12.861,550000.0
2007-03-13 18:53:00,12.813,12.846,12.77,12.839,450000.0
2007-03-13 18:54:00,12.807,12.866,12.75,12.866,400000.0
2007-03-13 18:55:00,12.757,12.856,12.725,12.811,350000.0
2007-03-13 18:56:00,12.807,12.823,12.724,12.724,350000.0
2007-03-13 18:57:00,12.863,12.863,12.693,12.816,450000.0
2007-03-13 18:58:00,12.852,12.855,12.776,12.818,350000.0
2007-03-13 18:59:00,12.766,12.821,12.766,12.798,450000.0
2007-03-13 19:00:00,12.773,12.865,12.709,12.865,350000.0
2007-03-13 19:01:00,12.755,12.806,12.712,12.789,500000.0
2007-03-13 19:02:00,12.776,12.835,12.736,12.835,400000.0
2007-03-13 19:03:00,12.836,12.836,12.741,12.746,350000.0
2007-03-13 19:04:00,12.839,12.869,12.764,12.869,300000.0
2007-03-13 19:05:00,12.789,12.886,12.789,12.814,350000.0
2007-03-13 19:06:00,12.816,12.851,12.72,12.851,400000.0
2007-03-13 19:07:00,12.797,12.85,12.735,12.781,400000.0
2007-03-13 19:08:00,12.774,12.869,12.76,12.76,350000.0
2007-03-13 19:09:00,12.724,12.847,12.708,12.79,500000.0
2007-03-13 19:10:00,12.834,12.834,12.757,12.823,350000.0
2007-03-13 19:11:00,12.834,12.864,12.834,12.864,100000.0
2007-03-13 19:12:00,12.765,12.877,12.765,12.853,350000.0
2007-03-13 19:13:00,12.807,12.877,12.732,12.732,350000.0
2007-03-13 19:14:00,12.763,12.887,12.757,12.848,400000.0
2007-03-13 19:15:00,12.779,12.865,12.772,12.865,500000.0
2007-03-13 19:16:00,12.872,12.872,12.801,12.815,350000.0
2007-03-13 19:17:00,12.863,12.871,12.863,12.871,100000.0
2007-03-13 19:18:00,12.741,12.859,12.733,12.809,350000.0
2007-03-13 19:19:00,12.843,12.846,12.708,12.846,400000.0
2007-03-13 19:20:00,12.837,12.848,12.761,12.761,350000.0
2007-03-13 19:21:00,12.842,12.844,12.778,12.844,250000.0
2007-03-13 19:22:00,12.826,12.834,12.714,12.745,400000.0
2007-03-13 19:23:00,12.819,12.819,12.733,12.733,350000.0
2007-03-13 19:24:00,12.82,12.839,12.759,12.835,350000.0
2007-03-13 19:25:00,12.772,12.849,12.762,12.827,350000.0
2007-03-13 19:26:00,12.757,12.836,12.757,12.836,100000.0
2007-03-13 19:27:00,12.817,12.817,12.663,12.663,200000.0
2007-03-13 19:28:00,12.849,12.849,12.722,12.783,550000.0
2007-03-13 19:29:00,12.776,12.795,12.744,12.744,300000.0
2007-03-13 19:30:00,12.826,12.826,12.671,12.705,400000.0
2007-03-13 19:31:00,12.772,12.772,12.65,12.732,550000.0
2007-03-13 19:32:00,12.762,12.827,12.73,12.751,400000.0
2007-03-13 19:33:00,12.812,12.812,12.756,12.756,100000.0
2007-03-13 19:34:00,12.828,12.828,12.673,12.789,350000.0
2007-03-13 19:35:00,12.793,12.794,12.766,12.766,350000.0
2007-03-13 19:36:00,12.72,12.77,12.716,12.716,150000.0
2007-03-13 19:37:00,12.74,12.809,12.727,12.762,250000.0
2007-03-13 19:38:00,12.77,12.788,12.656,12.756,350000.0
2007-03-13 19:39:00,12.689,12.76,12.671,12.76,300000.0
2007-03-13 19:40:00,12.787,12.81,12.699,12.799,450000.0
2007-03-13 19:41:00,12.729,12.775,12.671,12.671,200000.0
2007-03-13 19:42:00,12.701,12.728,12.701,12.728,100000.0
2007-03-13 19:43:00,12.687,12.794,12.687,12.732,400000.0
2007-03-13 19:44:00,12.691,12.79,12.691,12.79,250000.0
2007-03-13 19:45:00,12.722,12.729,12.703,12.703,150000.0
2007-03-13 19:46:00,12.732,12.815,12.707,12.784,350000.0
2007-03-13 19:47:00,12.823,12.823,12.697,12.767,250000.0
2007-03-13 19:48:00,12.739,12.786,12.716,12.781,300000.0
2007-03-13 19:49:00,12.804,12.804,12.683,12.717,400000.0
2007-03-13 19:50:00,12.765,12.799,12.693,12.799,350000.0
2007-03-13 19:51:00,12.715,12.806,12.692,12.806,250000.0
2007-03-13 19:52:00,12.75,12.771,12.649,12.704,400000.0
2007-03-13 19:53:00,12.67,12.788,12.67,12.686,400000.0
2007-03-13 19:54:00,12.817,12.817,12.653,12.753,550000.0
2007-03-13 19:55:00,12.689,12.81,12.689,12.724,400000.0
2007-03-13 19:56:00,12.7,12.807,12.666,12.802,400000.0
2007-03-13 19:57:00,12.662,12.805,12.662,12.746,400000.0
2007-03-13 19:58:00,12.722,12.8,12.659,12.791,550000.0
2007-03-13 19:59:00,12.738,12.795,12.654,12.654,150000.0
2007-03-13 20:00:00,12.655,12.78,12.655,12.756,450000.0
2007-03-13 20:01:00,12.699,12.782,12.672,12.782,450000.0
2007-03-13 20:02:00,12.681,12.784,12.656,12.736,400000.0
2007-03-13 20:03:00,12.772,12.799,12.689,12.689,250000.0
2007-03-13 20:04:00,12.684,12.763,12.684,12.763,100000.0
2007-03-13 20:05:00,12.757,12.786,12.65,12.786,400000.0
2007-03-13 20:06:00,12.802,12.802,12.666,12.693,250000.0
2007-03-13 20:07:00,12.722,12.722,12.72,12.72,100000.0
2007-03-13 20:08:00,12.711,12.787,12.67,12.787,400000.0
2007-03-13 20:09:00,12.677,12.82,12.677,12.679,300000.0
2007-03-13 20:10:00,12.788,12.788,12.663,12.759,350000.0
2007-03-13 20:11:00,12.709,12.71,12.709,12.71,100000.0
2007-03-13 20:12:00,12.653,12.809,12.653,12.754,300000.0
2007-03-13 20:13:00,12.774,12.774,12.66,12.66,100000.0
2007-03-13 20:14:00,12.642,12.763,12.642,12.72,300000.0
2007-03-13 20:15:00,12.666,12.732,12.666,12.73,250000.0
2007-03-13 20:16:00,12.73,12.745,12.658,12.737,300000.0
2007-03-13 20:17:00,12.727,12.727,12.647,12.647,150000.0
2007-03-13 20:18:00,12.707,12.75,12.651,12.749,500000.0
2007-03-13 20:19:00,12.59,12.691,12.583,12.583,200000.0
2007-03-13 20:20:00,12.704,12.704,12.579,12.579,350000.0
2007-03-13 20:21:00,12.656,12.741,12.647,12.741,300000.0
2007-03-13 20:22:00,12.646,12.686,12.614,12.614,300000.0
2007-03-13 20:23:00,12.583,12.704,12.58,12.704,350000.0
2007-03-13 20:24:00,12.648,12.648,12.624,12.624,150000.0
2007-03-13 20:26:00,12.733,12.733,12.689,12.711,150000.0
2007-03-13 20:27:00,12.708,12.759,12.683,12.729,400000.0
2007-03-13 20:28:00,12.707,12.787,12.68,12.752,350000.0
2007-03-13 20:29:00,12.741,12.794,12.713,12.713,400000.0
2007-03-13 20:30:00,12.67,12.756,12.67,12.682,200000.0
2007-03-13 20:31:00,12.75,12.788,12.68,12.698,450000.0
2007-03-13 20:32:00,12.777,12.779,12.714,12.734,450000.0
2007-03-13 20:33:00,12.779,12.806,12.708,12.708,250000.0
2007-03-13 20:34:00,12.711,12.788,12.711,12.788,150000.0
2007-03-13 20:35:00,12.764,12.778,12.674,12.771,400000.0
2007-03-13 20:36:00,12.798,12.798,12.68,12.68,200000.0
2007-03-13 20:37:00,12.776,12.799,12.679,12.705,400000.0
2007-03-13 20:38:00,12.791,12.791,12.67,12.67,200000.0
2007-03-13 20:39:00,12.756,12.772,12.66,12.66,250000.0
2007-03-13 20:40:00,12.761,12.761,12.662,12.739,350000.0
2007-03-13 20:41:00,12.792,12.799,12.687,12.762,450000.0
2007-03-13 20:42:00,12.654,12.745,12.652,12.745,250000.0
2007-03-13 20:43:00,12.732,12.789,12.672,12.789,200000.0
2007-03-13 20:44:00,12.692,12.781,12.672,12.768,200000.0
2007-03-13 20:45:00,12.751,12.772,12.633,12.759,400000.0
2007-03-13 20:46:00,12.782,12.782,12.756,12.756,100000.0
2007-03-13 20:47:00,12.78,12.78,12.768,12.768,100000.0
2007-03-13 20:48:00,12.751,12.815,12.712,12.803,850000.0
2007-03-13 20:49:00,12.728,12.809,12.728,12.809,300000.0
2007-03-13 20:50:00,12.706,12.706,12.678,12.706,150000.0
2007-03-13 20:51:00,12.752,12.757,12.719,12.748,300000.0
2007-03-13 20:52:00,12.674,12.788,12.674,12.677,550000.0
2007-03-13 20:53:00,12.707,12.761,12.707,12.759,200000.0
2007-03-13 20:54:00,12.801,12.815,12.665,12.665,300000.0
2007-03-13 20:55:00,12.766,12.766,12.751,12.751,100000.0
2007-03-13 20:56:00,12.684,12.747,12.684,12.747,100000.0
2007-03-13 20:57:00,12.652,12.707,12.652,12.685,150000.0
2007-03-13 20:58:00,12.777,12.777,12.702,12.758,250000.0
2007-03-13 20:59:00,12.683,12.735,12.675,12.71,400000.0
2007-03-13 21:00:00,12.748,12.786,12.666,12.761,250000.0
2007-03-13 21:01:00,12.735,12.746,12.695,12.695,400000.0
2007-03-13 21:02:00,12.788,12.788,12.683,12.724,250000.0
2007-03-13 21:03:00,12.684,12.745,12.684,12.712,400000.0
2007-03-13 21:04:00,12.641,12.777,12.641,12.72,400000.0
2007-03-13 21:05:00,12.647,12.744,12.647,12.674,400000.0
2007-03-13 21:06:00,12.71,12.71,12.583,12.687,600000.0
2007-03-13 21:07:00,12.751,12.751,12.751,12.751,50000.0
2007-03-13 21:08:00,12.646,12.76,12.616,12.709,400000.0
2007-03-13 21:09:00,12.661,12.723,12.62,12.621,300000.0
2007-03-13 21:10:00,12.631,12.726,12.631,12.726,250000.0
2007-03-13 21:11:00,12.686,12.768,12.665,12.767,500000.0
2007-03-13 21:12:00,12.696,12.702,12.628,12.696,350000.0
2007-03-13 21:13:00,12.634,12.651,12.634,12.651,100000.0
2007-03-13 21:14:00,12.672,12.704,12.597,12.597,300000.0
2007-03-13 21:15:00,12.635,12.683,12.635,12.675,200000.0
2007-03-13 21:16:00,12.682,12.748,12.669,12.697,450000.0
2007-03-13 21:17:00,12.616,12.732,12.616,12.701,150000.0
2007-03-13 21:18:00,12.704,12.75,12.619,12.67,550000.0
2007-03-13 21:19:00,12.629,12.718,12.594,12.625,550000.0
2007-03-13 21:20:00,12.658,12.722,12.595,12.716,400000.0
2007-03-13 21:22:00,12.682,12.682,12.578,12.6,250000.0
2007-03-13 21:23:00,12.701,12.715,12.627,12.661,350000.0
2007-03-13 21:24:00,12.661,12.7,12.644,12.69,300000.0
2007-03-13 21:25:00,12.744,12.747,12.597,12.747,650000.0
2007-03-13 21:26:00,12.758,12.758,12.724,12.726,200000.0
2007-03-13 21:27:00,12.667,12.762,12.638,12.762,350000.0
2007-03-13 21:28:00,12.727,12.727,12.72,12.72,100000.0
2007-03-13 21:29:00,12.718,12.758,12.689,12.736,300000.0
2007-03-13 21:30:00,12.754,12.772,12.652,12.772,250000.0
2007-03-13 21:32:00,12.668,12.781,12.644,12.76,400000.0
2007-03-13 21:33:00,12.735,12.735,12.652,12.73,250000.0
2007-03-13 21:34:00,12.743,12.746,12.688,12.743,250000.0
2007-03-13 21:35:00,12.712,12.716,12.654,12.654,350000.0
2007-03-13 21:36:00,12.739,12.749,12.623,12.668,400000.0
2007-03-13 21:37:00,12.665,12.788,12.665,12.746,500000.0
2007-03-13 21:38:00,12.656,12.791,12.656,12.791,150000.0
2007-03-13 21:39:00,12.714,12.774,12.666,12.774,300000.0
2007-03-13 21:40:00,12.736,12.776,12.736,12.776,150000.0
2007-03-13 21:41:00,12.709,12.738,12.705,12.738,150000.0
2007-03-13 21:42:00,12.734,12.734,12.615,12.726,300000.0
2007-03-13 21:43:00,12.694,12.733,12.64,12.684,300000.0
2007-03-13 21:44:00,12.69,12.793,12.64,12.645,450000.0
2007-03-13 21:45:00,12.677,12.779,12.641,12.779,400000.0
2007-03-13 21:48:00,12.782,12.782,12.7,12.709,150000.0
2007-03-13 21:49:00,12.705,12.762,12.653,12.726,550000.0
2007-03-13 21:50:00,12.767,12.767,12.651,12.651,100000.0
2007-03-13 21:51:00,12.734,12.734,12.638,12.638,150000.0
2007-03-13 21:52:00,12.743,12.743,12.606,12.606,200000.0
2007-03-13 21:53:00,12.672,12.672,12.66,12.66,100000.0
2007-03-13 21:54:00,12.703,12.731,12.643,12.713,300000.0
2007-03-13 21:55:00,12.653,12.681,12.648,12.68,300000.0
2007-03-13 21:56:00,12.722,12.748,12.613,12.748,550000.0
2007-03-13 21:57:00,12.687,12.772,12.662,12.698,200000.0
2007-03-13 21:58:00,12.707,12.725,12.694,12.725,200000.0
2007-03-13 22:00:00,12.674,12.715,12.636,12.645,350000.0
2007-03-13 22:01:00,12.756,12.756,12.756,12.756,50000.0
2007-03-13 22:03:00,12.737,12.777,12.694,12.694,150000.0
2007-03-13 22:04:00,12.685,12.751,12.678,12.678,350000.0
2007-03-13 22:05:00,12.674,12.731,12.674,12.731,100000.0
2007-03-13 22:06:00,12.711,12.745,12.668,12.681,300000.0
2007-03-13 22:07:00,12.663,12.715,12.63,12.678,400000.0
2007-03-13 22:08:00,12.686,12.686,12.632,12.662,250000.0
2007-03-13 22:09:00,12.646,12.747,12.646,12.747,100000.0
2007-03-13 22:10:00,12.653,12.756,12.653,12.753,300000.0
2007-03-13 22:11:00,12.607,12.715,12.607,12.705,200000.0
2007-03-13 22:12:00,12.716,12.716,12.629,12.629,100000.0
2007-03-13 22:13:00,12.662,12.71,12.607,12.71,450000.0
2007-03-13 22:14:00,12.656,12.702,12.656,12.676,150000.0
2007-03-13 22:18:00,12.664,12.705,12.625,12.625,300000.0
2007-03-13 22:19:00,12.718,12.72,12.645,12.697,300000.0
2007-03-13 22:23:00,12.653,12.736,12.653,12.714,250000.0
2007-03-13 22:24:00,12.643,12.674,12.641,12.674,150000.0
2007-03-13 22:27:00,12.704,12.704,12.604,12.643,200000.0
2007-03-13 22:30:00,12.662,12.666,12.63,12.666,150000.0
2007-03-13 22:31:00,12.679,12.679,12.644,12.644,200000.0
2007-03-13 22:33:00,12.644,12.715,12.643,12.715,250000.0
2007-03-13 22:34:00,12.729,12.729,12.646,12.708,200000.0
2007-03-13 22:35:00,12.612,12.739,12.612,12.669,400000.0
2007-03-13 22:36:00,12.717,12.718,12.629,12.694,300000.0
2007-03-13 22:38:00,12.576,12.712,12.576,12.676,150000.0
2007-03-13 22:39:00,12.668,12.668,12.583,12.614,150000.0
2007-03-13 22:40:00,12.718,12.718,12.593,12.691,450000.0
2007-03-13 22:41:00,12.623,12.623,12.623,12.623,50000.0
2007-03-13 22:42:00,12.596,12.724,12.596,12.724,250000.0
2007-03-13 22:43:00,12.72,12.72,12.621,12.637,250000.0
2007-03-13 22:44:00,12.646,12.646,12.646,12.646,50000.0
2007-03-13 22:45:00,12.636,12.691,12.636,12.691,100000.0
2007-03-13 22:46:00,12.689,12.698,12.686,12.686,200000.0
2007-03-13 22:47:00,12.698,12.71,12.687,12.687,200000.0
2007-03-13 22:48:00,12.641,12.677,12.608,12.655,200000.0
2007-03-13 22:49:00,12.593,12.69,12.593,12.636,300000.0
2007-03-13 22:51:00,12.692,12.692,12.6,12.636,200000.0
2007-03-13 22:54:00,12.68,12.695,12.68,12.686,200000.0
2007-03-13 22:55:00,12.612,12.757,12.612,12.728,350000.0
2007-03-13 22:56:00,12.733,12.733,12.591,12.653,400000.0
2007-03-13 22:57:00,12.667,12.739,12.64,12.661,300000.0
2007-03-13 22:58:00,12.636,12.636,12.613,12.613,100000.0
2007-03-13 22:59:00,12.659,12.71,12.618,12.618,350000.0
2007-03-13 23:01:00,12.629,12.638,12.629,12.638,100000.0
2007-03-13 23:02:00,12.626,12.626,12.625,12.625,100000.0
2007-03-13 23:03:00,12.626,12.705,12.623,12.705,250000.0
2007-03-13 23:05:00,12.626,12.752,12.618,12.666,350000.0
2007-03-13 23:06:00,12.723,12.738,12.651,12.688,400000.0
2007-03-13 23:07:00,12.669,12.758,12.61,12.706,400000.0
2007-03-13 23:08:00,12.746,12.746,12.609,12.699,350000.0
2007-03-13 23:09:00,12.7,12.717,12.61,12.717,300000.0
2007-03-13 23:10:00,12.688,12.688,12.61,12.61,100000.0
2007-03-13 23:11:00,12.643,12.707,12.643,12.697,450000.0
2007-03-13 23:12:00,12.68,12.737,12.602,12.663,400000.0
2007-03-13 23:13:00,12.6,12.731,12.6,12.731,100000.0
2007-03-13 23:14:00,12.62,12.688,12.591,12.688,300000.0
2007-03-13 23:15:00,12.63,12.708,12.63,12.708,100000.0
2007-03-13 23:19:00,12.666,12.666,12.566,12.605,200000.0
2007-03-13 23:32:00,12.675,12.675,12.59,12.624,200000.0
2007-03-13 23:34:00,12.653,12.653,12.651,12.651,100000.0
2007-03-13 23:51:00,12.656,12.656,12.556,12.595,200000.0
2007-03-14 00:00:00,12.76,12.84,12.58,12.83,500000.0
2007-03-14 00:01:00,12.764,12.764,12.669,12.719,500000.0
2007-03-14 00:02:00,12.701,12.73,12.659,12.661,450000.0
2007-03-14 00:03:00,12.727,12.762,12.727,12.731,150000.0
2007-03-14 00:04:00,12.725,12.732,12.718,12.718,200000.0
2007-03-14 00:05:00,12.689,12.71,12.689,12.71,100000.0
2007-03-14 00:06:00,12.637,12.756,12.637,12.665,200000.0
2007-03-14 00:07:00,12.722,12.761,12.708,12.761,300000.0
2007-03-14 00:09:00,12.704,12.759,12.647,12.658,350000.0
2007-03-14 00:10:00,12.628,12.738,12.628,12.634,200000.0
2007-03-14 00:13:00,12.705,12.724,12.64,12.724,250000.0
2007-03-14 00:17:00,12.69,12.776,12.654,12.776,300000.0
2007-03-14 00:20:00,12.714,12.714,12.714,12.714,50000.0
2007-03-14 00:21:00,12.712,12.712,12.712,12.712,100000.0
2007-03-14 00:23:00,12.658,12.735,12.651,12.721,250000.0
2007-03-14 00:24:00,12.653,12.659,12.653,12.659,100000.0
2007-03-14 00:28:00,12.727,12.767,12.673,12.767,400000.0
2007-03-14 00:29:00,12.782,12.782,12.695,12.701,300000.0
2007-03-14 00:31:00,12.728,12.728,12.626,12.665,200000.0
2007-03-14 00:33:00,12.732,12.732,12.635,12.673,200000.0
2007-03-14 00:51:00,12.748,12.748,12.663,12.695,200000.0
2007-03-14 00:53:00,12.755,12.755,12.663,12.699,200000.0
2007-03-14 00:57:00,12.737,12.737,12.645,12.681,200000.0
2007-03-14 00:58:00,12.706,12.706,12.706,12.706,50000.0
2007-03-14 01:05:00,12.734,12.734,12.651,12.683,200000.0
2007-03-14 01:17:00,12.725,12.725,12.625,12.664,200000.0
2007-03-14 01:21:00,12.713,12.767,12.679,12.679,300000.0
2007-03-14 01:23:00,12.735,12.735,12.643,12.679,200000.0
2007-03-14 01:25:00,12.744,12.744,12.727,12.727,150000.0
2007-03-14 01:28:00,12.774,12.774,12.708,12.721,300000.0
2007-03-14 01:32:00,12.714,12.714,12.639,12.668,250000.0
2007-03-14 01:33:00,12.673,12.736,12.652,12.73,300000.0
2007-03-14 01:34:00,12.656,12.774,12.632,12.724,400000.0
2007-03-14 01:35:00,12.738,12.738,12.659,12.73,550000.0
2007-03-14 01:36:00,12.659,12.732,12.659,12.675,400000.0
2007-03-14 01:37:00,12.617,12.722,12.617,12.662,250000.0
2007-03-14 01:38:00,12.649,12.673,12.649,12.673,100000.0
2007-03-14 01:40:00,12.759,12.759,12.644,12.714,250000.0
2007-03-14 01:42:00,12.636,12.761,12.636,12.649,400000.0
2007-03-14 01:43:00,12.75,12.75,12.619,12.703,200000.0
2007-03-14 01:44:00,12.733,12.733,12.633,12.731,150000.0
2007-03-14 01:46:00,12.634,12.728,12.634,12.728,150000.0
2007-03-14 01:48:00,12.724,12.725,12.632,12.666,250000.0
2007-03-14 01:49:00,12.689,12.689,12.643,12.643,100000.0
2007-03-14 01:50:00,12.626,12.691,12.604,12.69,300000.0
2007-03-14 01:53:00,12.658,12.698,12.611,12.648,250000.0
2007-03-14 01:55:00,12.711,12.711,12.618,12.654,250000.0
2007-03-14 01:56:00,12.711,12.738,12.711,12.738,100000.0
2007-03-14 01:57:00,12.628,12.715,12.622,12.701,300000.0
2007-03-14 01:58:00,12.659,12.746,12.631,12.746,150000.0
2007-03-14 01:59:00,12.627,12.726,12.604,12.696,500000.0
2007-03-14 02:00:00,12.705,12.705,12.613,12.649,200000.0
2007-03-14 02:01:00,12.615,12.615,12.615,12.615,50000.0
2007-03-14 02:04:00,12.628,12.628,12.628,12.628,100000.0
2007-03-14 02:05:00,12.623,12.697,12.623,12.697,100000.0
2007-03-14 02:06:00,12.699,12.699,12.699,12.699,50000.0
2007-03-14 02:07:00,12.644,12.644,12.644,12.644,100000.0
2007-03-14 02:10:00,12.705,12.705,12.613,12.649,200000.0
2007-03-14 02:11:00,12.657,12.708,12.613,12.686,250000.0
2007-03-14 02:12:00,12.611,12.683,12.591,12.68,300000.0
2007-03-14 02:14:00,12.646,12.71,12.609,12.697,450000.0
2007-03-14 02:15:00,12.637,12.741,12.612,12.723,600000.0
2007-03-14 02:16:00,12.642,12.731,12.642,12.643,400000.0
2007-03-14 02:17:00,12.713,12.727,12.592,12.714,400000.0
2007-03-14 02:18:00,12.644,12.728,12.644,12.728,150000.0
2007-03-14 02:19:00,12.794,12.803,12.675,12.675,200000.0
2007-03-14 02:20:00,12.729,12.759,12.729,12.759,100000.0
2007-03-14 02:21:00,12.748,12.748,12.748,12.748,50000.0
2007-03-14 02:22:00,12.689,12.731,12.646,12.648,250000.0
2007-03-14 02:23:00,12.769,12.769,12.718,12.722,300000.0
2007-03-14 02:24:00,12.724,12.73,12.724,12.73,100000.0
2007-03-14 02:26:00,12.663,12.77,12.662,12.725,400000.0
2007-03-14 02:28:00,12.64,12.757,12.629,12.757,350000.0
2007-03-14 02:29:00,12.738,12.757,12.65,12.65,400000.0
2007-03-14 02:30:00,12.638,12.755,12.638,12.755,100000.0
2007-03-14 02:31:00,12.671,12.731,12.652,12.731,250000.0
2007-03-14 02:33:00,12.686,12.733,12.649,12.723,450000.0
2007-03-14 02:34:00,12.726,12.726,12.676,12.715,250000.0
2007-03-14 02:35:00,12.722,12.738,12.68,12.738,550000.0
2007-03-14 02:41:00,12.631,12.714,12.621,12.714,150000.0
2007-03-14 02:42:00,12.694,12.694,12.694,12.694,50000.0
2007-03-14 02:43:00,12.682,12.74,12.592,12.74,450000.0
2007-03-14 02:44:00,12.692,12.726,12.636,12.636,200000.0
2007-03-14 02:45:00,12.709,12.761,12.654,12.654,250000.0
2007-03-14 02:46:00,12.648,12.745,12.648,12.716,200000.0
2007-03-14 02:47:00,12.627,12.715,12.619,12.697,250000.0
2007-03-14 02:48:00,12.739,12.75,12.648,12.75,350000.0
2007-03-14 02:49:00,12.731,12.751,12.657,12.75,550000.0
2007-03-14 02:53:00,12.613,12.735,12.613,12.631,250000.0
2007-03-14 02:54:00,12.718,12.718,12.684,12.702,200000.0
2007-03-14 02:55:00,12.629,12.684,12.598,12.684,350000.0
2007-03-14 02:56:00,12.611,12.657,12.611,12.656,150000.0
2007-03-14 02:59:00,12.703,12.735,12.626,12.7,250000.0
2007-03-14 03:00:00,12.716,12.716,12.62,12.62,250000.0
2007-03-14 03:01:00,12.658,12.717,12.658,12.717,100000.0
2007-03-14 03:02:00,12.691,12.691,12.621,12.621,150000.0
2007-03-14 03:03:00,12.664,12.664,12.664,12.664,100000.0
2007-03-14 03:04:00,12.654,12.668,12.654,12.668,100000.0
2007-03-14 03:05:00,12.591,12.591,12.591,12.591,50000.0
2007-03-14 03:06:00,12.743,12.743,12.621,12.71,350000.0
2007-03-14 03:07:00,12.624,12.686,12.624,12.686,100000.0
2007-03-14 03:08:00,12.715,12.721,12.619,12.721,150000.0
2007-03-14 03:09:00,12.632,12.67,12.632,12.67,150000.0
2007-03-14 03:10:00,12.719,12.719,12.578,12.578,300000.0
2007-03-14 03:11:00,12.661,12.696,12.604,12.663,500000.0
2007-03-14 03:12:00,12.681,12.755,12.635,12.731,250000.0
2007-03-14 03:13:00,12.592,12.704,12.584,12.704,400000.0
2007-03-14 03:14:00,12.735,12.735,12.618,12.674,350000.0
2007-03-14 03:15:00,12.708,12.736,12.653,12.736,400000.0
2007-03-14 03:16:00,12.721,12.721,12.638,12.638,150000.0
2007-03-14 03:17:00,12.635,12.688,12.635,12.688,150000.0
2007-03-14 03:18:00,12.598,12.605,12.598,12.605,100000.0
2007-03-14 03:19:00,12.673,12.737,12.606,12.615,500000.0
2007-03-14 03:20:00,12.682,12.682,12.552,12.562,550000.0
2007-03-14 03:21:00,12.676,12.676,12.676,12.676,50000.0
2007-03-14 03:22:00,12.631,12.72,12.571,12.647,300000.0
2007-03-14 03:23:00,12.665,12.697,12.634,12.634,200000.0
2007-03-14 03:24:00,12.649,12.649,12.594,12.594,100000.0
2007-03-14 03:25:00,12.573,12.601,12.573,12.601,100000.0
2007-03-14 03:26:00,12.597,12.683,12.597,12.683,100000.0
2007-03-14 03:27:00,12.633,12.75,12.633,12.703,400000.0
2007-03-14 03:28:00,12.604,12.604,12.604,12.604,100000.0
2007-03-14 03:29:00,12.612,12.699,12.61,12.681,250000.0
2007-03-14 03:30:00,12.701,12.701,12.608,12.608,100000.0
2007-03-14 03:31:00,12.64,12.714,12.64,12.696,250000.0
2007-03-14 03:32:00,12.674,12.674,12.618,12.673,150000.0
2007-03-14 03:33:00,12.673,12.688,12.594,12.635,350000.0
2007-03-14 03:34:00,12.579,12.705,12.579,12.674,250000.0
2007-03-14 03:35:00,12.723,12.723,12.617,12.708,400000.0
2007-03-14 03:36:00,12.683,12.683,12.683,12.683,100000.0
2007-03-14 03:37:00,12.686,12.686,12.686,12.686,50000.0
2007-03-14 03:40:00,12.678,12.7,12.587,12.619,300000.0
2007-03-14 03:41:00,12.622,12.717,12.622,12.717,150000.0
2007-03-14 03:42:00,12.603,12.692,12.602,12.654,550000.0
2007-03-14 03:43:00,12.616,12.763,12.597,12.613,450000.0
2007-03-14 03:44:00,12.598,12.687,12.598,12.687,100000.0
2007-03-14 03:45:00,12.666,12.721,12.657,12.658,300000.0
2007-03-14 03:46:00,12.587,12.692,12.566,12.663,350000.0
2007-03-14 03:47:00,12.634,12.705,12.567,12.663,350000.0
2007-03-14 03:48:00,12.7,12.708,12.569,12.569,200000.0
2007-03-14 03:49:00,12.649,12.657,12.563,12.657,350000.0
2007-03-14 03:50:00,12.597,12.653,12.573,12.573,200000.0
2007-03-14 03:51:00,12.618,12.644,12.597,12.644,300000.0
2007-03-14 03:52:00,12.631,12.708,12.631,12.708,250000.0
2007-03-14 03:53:00,12.623,12.674,12.555,12.555,400000.0
2007-03-14 03:54:00,12.694,12.71,12.632,12.686,350000.0
2007-03-14 03:55:00,12.704,12.704,12.6,12.6,100000.0
2007-03-14 03:56:00,12.689,12.689,12.661,12.661,100000.0
2007-03-14 03:58:00,12.645,12.708,12.587,12.671,800000.0
2007-03-14 03:59:00,12.689,12.698,12.611,12.634,350000.0
2007-03-14 04:00:00,12.608,12.608,12.592,12.592,100000.0
2007-03-14 04:01:00,12.637,12.707,12.637,12.707,100000.0
2007-03-14 04:02:00,12.659,12.659,12.607,12.613,150000.0
2007-03-14 04:03:00,12.656,12.692,12.611,12.692,150000.0
2007-03-14 04:05:00,12.589,12.685,12.568,12.685,400000.0
2007-03-14 04:06:00,12.661,12.661,12.544,12.602,600000.0
2007-03-14 04:07:00,12.638,12.682,12.567,12.599,350000.0
2007-03-14 04:08:00,12.627,12.627,12.54,12.54,250000.0
2007-03-14 04:09:00,12.573,12.658,12.535,12.535,550000.0
2007-03-14 04:10:00,12.651,12.651,12.536,12.543,350000.0
2007-03-14 04:11:00,12.642,12.663,12.628,12.628,300000.0
2007-03-14 04:12:00,12.547,12.647,12.547,12.615,250000.0
2007-03-14 04:13:00,12.638,12.658,12.55,12.658,400000.0
2007-03-14 04:14:00,12.605,12.651,12.605,12.651,200000.0
2007-03-14 04:15:00,12.584,12.639,12.481,12.639,600000.0
2007-03-14 04:16:00,12.604,12.63,12.484,12.484,350000.0
2007-03-14 04:17:00,12.61,12.61,12.487,12.543,500000.0
2007-03-14 04:18:00,12.61,12.612,12.501,12.577,400000.0
2007-03-14 04:19:00,12.599,12.636,12.542,12.615,300000.0
2007-03-14 04:20:00,12.666,12.675,12.501,12.514,300000.0
2007-03-14 04:21:00,12.533,12.608,12.533,12.558,200000.0
2007-03-14 04:22:00,12.6,12.656,12.515,12.612,300000.0
2007-03-14 04:23:00,12.613,12.615,12.539,12.611,200000.0
2007-03-14 04:24:00,12.597,12.67,12.571,12.67,350000.0
2007-03-14 04:25:00,12.566,12.683,12.566,12.651,350000.0
2007-03-14 04:26:00,12.535,12.678,12.535,12.639,400000.0
2007-03-14 04:27:00,12.54,12.628,12.497,12.628,500000.0
2007-03-14 04:28:00,12.621,12.656,12.574,12.63,300000.0
2007-03-14 04:29:00,12.623,12.664,12.577,12.577,350000.0
2007-03-14 04:30:00,12.609,12.651,12.534,12.651,350000.0
2007-03-14 04:31:00,12.617,12.622,12.552,12.552,450000.0
2007-03-14 04:32:00,12.556,12.597,12.512,12.597,250000.0
2007-03-14 04:33:00,12.595,12.622,12.532,12.596,400000.0
2007-03-14 04:34:00,12.647,12.666,12.54,12.593,500000.0
2007-03-14 04:35:00,12.616,12.637,12.573,12.573,150000.0
2007-03-14 04:36:00,12.621,12.628,12.543,12.611,350000.0
2007-03-14 04:37:00,12.598,12.63,12.525,12.63,300000.0
2007-03-14 04:38:00,12.569,12.64,12.549,12.556,400000.0
2007-03-14 04:39:00,12.563,12.631,12.54,12.631,350000.0
2007-03-14 04:40:00,12.587,12.632,12.521,12.561,350000.0
2007-03-14 04:41:00,12.568,12.646,12.568,12.621,150000.0
2007-03-14 04:42:00,12.672,12.675,12.565,12.675,200000.0
2007-03-14 04:43:00,12.558,12.683,12.541,12.565,300000.0
2007-03-14 04:44:00,12.605,12.675,12.545,12.579,700000.0
2007-03-14 04:45:00,12.633,12.633,12.575,12.599,350000.0
2007-03-14 04:46:00,12.658,12.658,12.524,12.617,450000.0
2007-03-14 04:47:00,12.612,12.628,12.571,12.571,200000.0
2007-03-14 04:48:00,12.526,12.648,12.526,12.648,500000.0
2007-03-14 04:49:00,12.601,12.683,12.601,12.662,250000.0
2007-03-14 04:50:00,12.534,12.652,12.534,12.62,250000.0
2007-03-14 04:51:00,12.489,12.575,12.489,12.53,250000.0
2007-03-14 04:52:00,12.577,12.666,12.53,12.636,500000.0
2007-03-14 04:53:00,12.659,12.689,12.592,12.592,300000.0
2007-03-14 04:54:00,12.586,12.645,12.527,12.552,300000.0
2007-03-14 04:55:00,12.639,12.639,12.571,12.58,250000.0
2007-03-14 04:56:00,12.571,12.652,12.533,12.602,500000.0
2007-03-14 04:57:00,12.635,12.699,12.575,12.655,300000.0
2007-03-14 04:59:00,12.561,12.625,12.561,12.625,100000.0
2007-03-14 05:00:00,12.576,12.65,12.559,12.65,300000.0
2007-03-14 05:01:00,12.64,12.64,12.55,12.55,150000.0
2007-03-14 05:02:00,12.548,12.6,12.542,12.542,200000.0
2007-03-14 05:03:00,12.551,12.628,12.544,12.614,250000.0
2007-03-14 05:04:00,12.551,12.551,12.544,12.544,150000.0
2007-03-14 05:06:00,12.608,12.684,12.596,12.596,150000.0
2007-03-14 05:07:00,12.691,12.691,12.691,12.691,50000.0
2007-03-14 05:08:00,12.599,12.599,12.558,12.567,150000.0
2007-03-14 05:09:00,12.671,12.7,12.65,12.65,350000.0
2007-03-14 05:10:00,12.628,12.646,12.541,12.633,200000.0
2007-03-14 05:12:00,12.548,12.687,12.548,12.62,300000.0
2007-03-14 05:13:00,12.681,12.681,12.681,12.681,50000.0
2007-03-14 05:14:00,12.627,12.683,12.543,12.676,500000.0
2007-03-14 05:16:00,12.63,12.659,12.514,12.553,300000.0
2007-03-14 05:17:00,12.669,12.679,12.544,12.65,250000.0
2007-03-14 05:18:00,12.663,12.663,12.561,12.652,400000.0
2007-03-14 05:19:00,12.604,12.657,12.53,12.643,400000.0
2007-03-14 05:20:00,12.628,12.693,12.562,12.683,300000.0
2007-03-14 05:22:00,12.636,12.636,12.532,12.558,350000.0
2007-03-14 05:23:00,12.596,12.615,12.48,12.535,300000.0
2007-03-14 05:24:00,12.63,12.675,12.556,12.616,350000.0
2007-03-14 05:25:00,12.661,12.661,12.506,12.564,600000.0
2007-03-14 05:26:00,12.597,12.642,12.504,12.504,350000.0
2007-03-14 05:27:00,12.499,12.598,12.499,12.528,350000.0
2007-03-14 05:29:00,12.611,12.626,12.539,12.626,300000.0
2007-03-14 05:30:00,12.566,12.609,12.563,12.609,250000.0
2007-03-14 05:32:00,12.609,12.62,12.597,12.62,300000.0
2007-03-14 05:33:00,12.648,12.648,12.648,12.648,50000.0
2007-03-14 05:34:00,12.644,12.644,12.593,12.597,300000.0
2007-03-14 05:35:00,12.587,12.587,12.587,12.587,100000.0
2007-03-14 05:37:00,12.631,12.638,12.584,12.638,250000.0
2007-03-14 05:38:00,12.634,12.634,12.516,12.623,250000.0
2007-03-14 05:39:00,12.534,12.637,12.534,12.619,550000.0
2007-03-14 05:40:00,12.521,12.633,12.521,12.592,300000.0
2007-03-14 05:41:00,12.594,12.605,12.508,12.508,750000.0
2007-03-14 05:42:00,12.538,12.575,12.527,12.536,350000.0
2007-03-14 05:43:00,12.577,12.586,12.487,12.487,550000.0
2007-03-14 05:44:00,12.619,12.619,12.503,12.617,450000.0
2007-03-14 05:46:00,12.536,12.645,12.536,12.585,400000.0
2007-03-14 05:47:00,12.602,12.613,12.509,12.585,300000.0
2007-03-14 05:48:00,12.58,12.58,12.515,12.551,150000.0
2007-03-14 05:49:00,12.591,12.601,12.502,12.601,300000.0
2007-03-14 05:50:00,12.624,12.624,12.526,12.587,250000.0
2007-03-14 05:52:00,12.607,12.633,12.501,12.61,450000.0
2007-03-14 05:53:00,12.512,12.567,12.512,12.567,100000.0
2007-03-14 05:54:00,12.538,12.574,12.53,12.547,300000.0
2007-03-14 05:56:00,12.603,12.603,12.504,12.574,350000.0
2007-03-14 05:57:00,12.558,12.598,12.516,12.598,200000.0
2007-03-14 05:58:00,12.586,12.586,12.586,12.586,50000.0
2007-03-14 05:59:00,12.574,12.574,12.574,12.574,50000.0
2007-03-14 06:00:00,12.577,12.64,12.577,12.581,150000.0
2007-03-14 06:01:00,12.575,12.608,12.482,12.482,200000.0
2007-03-14 06:02:00,12.562,12.621,12.562,12.621,100000.0
2007-03-14 06:03:00,12.583,12.591,12.502,12.502,150000.0
2007-03-14 06:04:00,12.574,12.671,12.496,12.549,400000.0
2007-03-14 06:05:00,12.516,12.649,12.502,12.502,350000.0
2007-03-14 06:06:00,12.527,12.597,12.512,12.512,250000.0
2007-03-14 06:07:00,12.597,12.597,12.507,12.56,150000.0
2007-03-14 06:08:00,12.604,12.604,12.496,12.58,400000.0
2007-03-14 06:09:00,12.538,12.616,12.538,12.594,200000.0
2007-03-14 06:10:00,12.598,12.598,12.576,12.576,150000.0
2007-03-14 06:11:00,12.606,12.641,12.606,12.641,100000.0
2007-03-14 06:12:00,12.6,12.62,12.55,12.62,300000.0
2007-03-14 06:13:00,12.584,12.584,12.496,12.53,350000.0
2007-03-14 06:14:00,12.51,12.625,12.51,12.625,250000.0
2007-03-14 06:15:00,12.606,12.635,12.526,12.613,400000.0
2007-03-14 06:16:00,12.523,12.595,12.523,12.57,300000.0
2007-03-14 06:17:00,12.572,12.576,12.497,12.497,200000.0
2007-03-14 06:19:00,12.555,12.555,12.538,12.538,100000.0
2007-03-14 06:20:00,12.477,12.477,12.477,12.477,50000.0
2007-03-14 06:21:00,12.56,12.645,12.55,12.55,250000.0
2007-03-14 06:23:00,12.595,12.595,12.503,12.539,200000.0
2007-03-14 06:24:00,12.544,12.592,12.497,12.497,200000.0
2007-03-14 06:27:00,12.611,12.611,12.552,12.588,150000.0
2007-03-14 06:28:00,12.584,12.584,12.584,12.584,50000.0
2007-03-14 06:30:00,12.523,12.656,12.522,12.584,400000.0
2007-03-14 06:31:00,12.603,12.628,12.539,12.54,400000.0
2007-03-14 06:32:00,12.592,12.724,12.559,12.684,500000.0
2007-03-14 06:33:00,12.541,12.656,12.541,12.637,350000.0
2007-03-14 06:34:00,12.579,12.623,12.52,12.609,200000.0
2007-03-14 06:35:00,12.603,12.649,12.536,12.602,300000.0
2007-03-14 06:36:00,12.642,12.642,12.501,12.501,100000.0
2007-03-14 06:37:00,12.651,12.651,12.49,12.618,550000.0
2007-03-14 06:38:00,12.568,12.663,12.512,12.612,500000.0
2007-03-14 06:39:00,12.564,12.564,12.516,12.516,100000.0
2007-03-14 06:40:00,12.554,12.613,12.53,12.53,300000.0
2007-03-14 06:42:00,12.624,12.628,12.587,12.628,300000.0
2007-03-14 06:43:00,12.57,12.591,12.534,12.534,150000.0
2007-03-14 06:44:00,12.604,12.615,12.568,12.587,200000.0
2007-03-14 06:46:00,12.629,12.634,12.514,12.52,350000.0
2007-03-14 06:47:00,12.671,12.671,12.545,12.666,550000.0
2007-03-14 06:48:00,12.604,12.654,12.544,12.623,250000.0
2007-03-14 06:49:00,12.649,12.689,12.565,12.595,350000.0
2007-03-14 06:51:00,12.615,12.646,12.559,12.559,450000.0
2007-03-14 06:53:00,12.564,12.623,12.54,12.54,300000.0
2007-03-14 06:54:00,12.644,12.644,12.593,12.597,300000.0
2007-03-14 06:55:00,12.587,12.587,12.587,12.587,100000.0
2007-03-14 06:56:00,12.56,12.642,12.56,12.627,200000.0
2007-03-14 06:57:00,12.55,12.642,12.55,12.642,250000.0
2007-03-14 06:58:00,12.574,12.671,12.574,12.671,100000.0
2007-03-14 06:59:00,12.532,12.629,12.525,12.525,350000.0
2007-03-14 07:00:00,12.596,12.596,12.596,12.596,50000.0
2007-03-14 07:01:00,12.612,12.625,12.524,12.524,150000.0
2007-03-14 07:02:00,12.599,12.651,12.577,12.625,350000.0
2007-03-14 07:03:00,12.56,12.651,12.56,12.574,250000.0
2007-03-14 07:04:00,12.579,12.593,12.532,12.532,300000.0
2007-03-14 07:05:00,12.646,12.646,12.554,12.587,350000.0
2007-03-14 07:06:00,12.593,12.626,12.499,12.499,350000.0
2007-03-14 07:07:00,12.607,12.607,12.516,12.543,400000.0
2007-03-14 07:08:00,12.489,12.62,12.489,12.569,400000.0
2007-03-14 07:09:00,12.57,12.651,12.548,12.651,450000.0
2007-03-14 07:10:00,12.528,12.598,12.528,12.53,300000.0
2007-03-14 07:11:00,12.545,12.627,12.545,12.618,200000.0
2007-03-14 07:12:00,12.597,12.65,12.536,12.65,250000.0
2007-03-14 07:13:00,12.551,12.584,12.493,12.493,200000.0
2007-03-14 07:14:00,12.568,12.618,12.568,12.609,350000.0
2007-03-14 07:15:00,12.595,12.637,12.595,12.637,100000.0
2007-03-14 07:20:00,12.605,12.619,12.528,12.619,300000.0
2007-03-14 07:21:00,12.535,12.618,12.515,12.58,300000.0
2007-03-14 07:23:00,12.637,12.661,12.637,12.659,150000.0
2007-03-14 07:25:00,12.659,12.659,12.61,12.642,250000.0
2007-03-14 07:26:00,12.644,12.644,12.525,12.532,300000.0
2007-03-14 07:28:00,12.526,12.608,12.526,12.608,100000.0
2007-03-14 07:30:00,12.623,12.626,12.62,12.626,150000.0
2007-03-14 07:31:00,12.608,12.648,12.608,12.618,150000.0
2007-03-14 07:34:00,12.66,12.666,12.568,12.634,350000.0
2007-03-14 07:35:00,12.609,12.625,12.532,12.625,250000.0
2007-03-14 07:36:00,12.585,12.663,12.585,12.608,500000.0
2007-03-14 07:37:00,12.476,12.601,12.476,12.601,450000.0
2007-03-14 07:38:00,12.644,12.644,12.561,12.618,400000.0
2007-03-14 07:39:00,12.632,12.647,12.548,12.647,350000.0
2007-03-14 07:41:00,12.664,12.668,12.543,12.543,250000.0
2007-03-14 07:42:00,12.634,12.665,12.545,12.665,250000.0
2007-03-14 07:43:00,12.54,12.639,12.506,12.625,450000.0
2007-03-14 07:44:00,12.664,12.713,12.594,12.608,300000.0
2007-03-14 07:45:00,12.57,12.635,12.535,12.634,400000.0
2007-03-14 07:46:00,12.64,12.641,12.64,12.641,100000.0
2007-03-14 07:47:00,12.634,12.634,12.546,12.624,150000.0
2007-03-14 07:48:00,12.611,12.613,12.537,12.61,200000.0
2007-03-14 07:49:00,12.564,12.668,12.564,12.633,150000.0
2007-03-14 07:50:00,12.576,12.641,12.56,12.641,250000.0
2007-03-14 07:51:00,12.57,12.662,12.558,12.656,600000.0
2007-03-14 07:52:00,12.653,12.653,12.51,12.626,400000.0
2007-03-14 07:53:00,12.55,12.632,12.55,12.632,200000.0
2007-03-14 07:54:00,12.568,12.568,12.558,12.558,150000.0
2007-03-14 07:55:00,12.618,12.634,12.556,12.556,250000.0
2007-03-14 07:56:00,12.568,12.568,12.513,12.513,100000.0
2007-03-14 07:57:00,12.551,12.59,12.551,12.59,100000.0
2007-03-14 07:58:00,12.626,12.626,12.553,12.553,100000.0
2007-03-14 07:59:00,12.562,12.562,12.548,12.548,100000.0
2007-03-14 08:00:00,12.646,12.669,12.646,12.669,100000.0
2007-03-14 08:02:00,12.549,12.664,12.535,12.586,750000.0
2007-03-14 08:04:00,12.555,12.664,12.536,12.536,300000.0
2007-03-14 08:05:00,12.541,12.621,12.503,12.587,550000.0
2007-03-14 08:06:00,12.538,12.603,12.506,12.546,400000.0
2007-03-14 08:07:00,12.634,12.637,12.498,12.637,500000.0
2007-03-14 08:08:00,12.583,12.703,12.553,12.575,650000.0
2007-03-14 08:09:00,12.573,12.644,12.523,12.58,500000.0
2007-03-14 08:10:00,12.633,12.633,12.524,12.524,250000.0
2007-03-14 08:11:00,12.616,12.618,12.516,12.607,300000.0
2007-03-14 08:12:00,12.676,12.676,12.575,12.575,100000.0
2007-03-14 08:13:00,12.666,12.679,12.564,12.577,400000.0
2007-03-14 08:14:00,12.554,12.672,12.554,12.631,400000.0
2007-03-14 08:15:00,12.554,12.669,12.554,12.669,250000.0
2007-03-14 08:16:00,12.585,12.647,12.585,12.613,250000.0
2007-03-14 08:17:00,12.686,12.69,12.586,12.586,650000.0
2007-03-14 08:18:00,12.652,12.699,12.586,12.646,550000.0
2007-03-14 08:19:00,12.562,12.642,12.562,12.599,250000.0
2007-03-14 08:20:00,12.682,12.682,12.535,12.634,550000.0
2007-03-14 08:21:00,12.551,12.681,12.513,12.603,550000.0
2007-03-14 08:22:00,12.558,12.666,12.547,12.556,350000.0
2007-03-14 08:23:00,12.574,12.678,12.574,12.677,500000.0
2007-03-14 08:24:00,12.673,12.693,12.585,12.585,250000.0
2007-03-14 08:25:00,12.544,12.661,12.544,12.656,350000.0
2007-03-14 08:26:00,12.639,12.654,12.546,12.645,500000.0
2007-03-14 08:27:00,12.594,12.651,12.592,12.651,250000.0
2007-03-14 08:28:00,12.64,12.679,12.572,12.637,450000.0
2007-03-14 08:29:00,12.534,12.619,12.511,12.613,400000.0
2007-03-14 08:30:00,12.625,12.667,12.563,12.608,400000.0
2007-03-14 08:31:00,12.571,12.644,12.569,12.601,400000.0
2007-03-14 08:32:00,12.534,12.668,12.52,12.618,450000.0
2007-03-14 08:33:00,12.605,12.649,12.514,12.626,400000.0
2007-03-14 08:34:00,12.565,12.633,12.538,12.568,300000.0
2007-03-14 08:35:00,12.654,12.654,12.541,12.562,250000.0
2007-03-14 08:36:00,12.61,12.622,12.504,12.538,500000.0
2007-03-14 08:37:00,12.613,12.663,12.563,12.621,250000.0
2007-03-14 08:39:00,12.583,12.615,12.498,12.498,250000.0
2007-03-14 08:40:00,12.598,12.639,12.56,12.607,250000.0
2007-03-14 08:41:00,12.601,12.621,12.558,12.558,350000.0
2007-03-14 08:42:00,12.644,12.644,12.531,12.601,450000.0
2007-03-14 08:43:00,12.604,12.659,12.545,12.659,400000.0
2007-03-14 08:44:00,12.59,12.635,12.58,12.635,350000.0
2007-03-14 08:45:00,12.624,12.624,12.543,12.543,350000.0
2007-03-14 08:46:00,12.646,12.646,12.505,12.614,500000.0
2007-03-14 08:47:00,12.618,12.671,12.54,12.595,550000.0
2007-03-14 08:48:00,12.53,12.586,12.53,12.56,450000.0
2007-03-14 08:49:00,12.634,12.634,12.535,12.599,400000.0
2007-03-14 08:50:00,12.513,12.655,12.513,12.59,300000.0
2007-03-14 08:51:00,12.579,12.618,12.526,12.579,350000.0
2007-03-14 08:52:00,12.533,12.651,12.517,12.584,450000.0
2007-03-14 08:53:00,12.583,12.599,12.514,12.578,400000.0
2007-03-14 08:54:00,12.62,12.62,12.511,12.513,350000.0
2007-03-14 08:55:00,12.641,12.641,12.486,12.614,250000.0
2007-03-14 08:56:00,12.518,12.603,12.484,12.557,550000.0
2007-03-14 08:58:00,12.637,12.637,12.522,12.58,200000.0
2007-03-14 09:00:00,12.571,12.617,12.442,12.475,550000.0
2007-03-14 09:01:00,12.529,12.574,12.468,12.468,150000.0
2007-03-14 09:02:00,12.504,12.618,12.504,12.551,550000.0
2007-03-14 09:03:00,12.52,12.587,12.5,12.5,300000.0
2007-03-14 09:04:00,12.571,12.631,12.477,12.616,400000.0
2007-03-14 09:05:00,12.551,12.621,12.508,12.605,400000.0
2007-03-14 09:06:00,12.606,12.655,12.514,12.559,350000.0
2007-03-14 09:07:00,12.499,12.628,12.499,12.614,400000.0
2007-03-14 09:08:00,12.542,12.676,12.542,12.565,400000.0
2007-03-14 09:09:00,12.558,12.682,12.556,12.556,450000.0
2007-03-14 09:10:00,12.634,12.634,12.516,12.606,350000.0
2007-03-14 09:11:00,12.604,12.614,12.529,12.548,550000.0
2007-03-14 09:12:00,12.595,12.648,12.515,12.528,550000.0
2007-03-14 09:13:00,12.536,12.636,12.47,12.636,450000.0
2007-03-14 09:14:00,12.606,12.616,12.5,12.519,500000.0
2007-03-14 09:15:00,12.573,12.627,12.534,12.589,350000.0
2007-03-14 09:16:00,12.571,12.651,12.508,12.546,350000.0
2007-03-14 09:17:00,12.624,12.654,12.508,12.596,550000.0
2007-03-14 09:18:00,12.616,12.635,12.526,12.597,400000.0
2007-03-14 09:19:00,12.656,12.656,12.53,12.623,450000.0
2007-03-14 09:20:00,12.587,12.665,12.535,12.535,450000.0
2007-03-14 09:21:00,12.606,12.654,12.567,12.645,550000.0
2007-03-14 09:22:00,12.615,12.65,12.558,12.65,250000.0
2007-03-14 09:23:00,12.564,12.676,12.532,12.609,450000.0
2007-03-14 09:24:00,12.537,12.641,12.537,12.604,400000.0
2007-03-14 09:25:00,12.667,12.683,12.586,12.599,350000.0
2007-03-14 09:26:00,12.662,12.662,12.516,12.543,400000.0
2007-03-14 09:27:00,12.599,12.679,12.543,12.543,250000.0
2007-03-14 09:29:00,12.562,12.686,12.562,12.654,300000.0
2007-03-14 09:30:00,12.572,12.669,12.533,12.669,400000.0
2007-03-14 09:31:00,12.633,12.633,12.538,12.602,400000.0
2007-03-14 09:32:00,12.626,12.675,12.586,12.675,250000.0
2007-03-14 09:33:00,12.626,12.664,12.523,12.664,450000.0
2007-03-14 09:34:00,12.634,12.672,12.542,12.641,300000.0
2007-03-14 09:35:00,12.553,12.664,12.553,12.664,350000.0
2007-03-14 09:37:00,12.618,12.664,12.528,12.63,400000.0
2007-03-14 09:38:00,12.584,12.661,12.531,12.644,450000.0
2007-03-14 09:39:00,12.668,12.671,12.534,12.655,500000.0
2007-03-14 09:40:00,12.566,12.665,12.522,12.545,550000.0
2007-03-14 09:41:00,12.62,12.674,12.564,12.564,350000.0
2007-03-14 09:42:00,12.638,12.656,12.561,12.578,400000.0
2007-03-14 09:43:00,12.664,12.664,12.569,12.643,200000.0
2007-03-14 09:44:00,12.564,12.649,12.528,12.57,350000.0
2007-03-14 09:46:00,12.58,12.58,12.56,12.56,100000.0
2007-03-14 09:50:00,12.555,12.641,12.504,12.519,500000.0
2007-03-14 09:51:00,12.632,12.658,12.56,12.576,350000.0
2007-03-14 09:52:00,12.648,12.648,12.513,12.604,400000.0
2007-03-14 09:53:00,12.501,12.594,12.501,12.503,400000.0
2007-03-14 09:54:00,12.625,12.64,12.5,12.598,350000.0
2007-03-14 09:55:00,12.581,12.618,12.507,12.528,400000.0
2007-03-14 09:56:00,12.514,12.608,12.462,12.608,400000.0
2007-03-14 09:59:00,12.526,12.61,12.46,12.61,450000.0
2007-03-14 10:00:00,12.599,12.599,12.49,12.591,550000.0
2007-03-14 10:01:00,12.572,12.642,12.493,12.602,500000.0
2007-03-14 10:02:00,12.515,12.655,12.515,12.61,350000.0
2007-03-14 10:03:00,12.594,12.636,12.521,12.537,400000.0
2007-03-14 10:04:00,12.613,12.639,12.547,12.576,400000.0
2007-03-14 10:05:00,12.517,12.644,12.512,12.644,400000.0
2007-03-14 10:06:00,12.586,12.651,12.517,12.651,450000.0
2007-03-14 10:07:00,12.612,12.621,12.524,12.569,400000.0
2007-03-14 10:08:00,12.695,12.704,12.59,12.704,300000.0
2007-03-14 10:09:00,12.665,12.665,12.503,12.664,450000.0
2007-03-14 10:10:00,12.677,12.739,12.581,12.702,550000.0
2007-03-14 10:11:00,12.669,12.669,12.533,12.533,500000.0
2007-03-14 10:12:00,12.633,12.633,12.514,12.591,350000.0
2007-03-14 10:13:00,12.577,12.674,12.541,12.551,500000.0
2007-03-14 10:14:00,12.642,12.7,12.559,12.559,400000.0
2007-03-14 10:15:00,12.663,12.663,12.557,12.616,350000.0
2007-03-14 10:16:00,12.525,12.664,12.525,12.625,400000.0
2007-03-14 10:18:00,12.529,12.662,12.528,12.662,450000.0
2007-03-14 10:19:00,12.568,12.66,12.519,12.603,400000.0
2007-03-14 10:20:00,12.556,12.616,12.528,12.528,550000.0
2007-03-14 10:22:00,12.532,12.664,12.532,12.585,400000.0
2007-03-14 10:23:00,12.637,12.662,12.523,12.621,450000.0
2007-03-14 10:24:00,12.665,12.672,12.528,12.67,900000.0
2007-03-14 10:25:00,12.558,12.671,12.533,12.631,700000.0
2007-03-14 10:26:00,12.651,12.651,12.536,12.536,350000.0
2007-03-14 10:27:00,12.631,12.665,12.547,12.665,450000.0
2007-03-14 10:28:00,12.646,12.646,12.494,12.56,350000.0
2007-03-14 10:29:00,12.657,12.657,12.499,12.618,900000.0
2007-03-14 10:30:00,12.591,12.656,12.53,12.583,400000.0
2007-03-14 10:33:00,12.671,12.671,12.548,12.645,400000.0
2007-03-14 10:34:00,12.676,12.676,12.539,12.634,500000.0
2007-03-14 10:35:00,12.572,12.676,12.572,12.602,400000.0
2007-03-14 10:36:00,12.59,12.678,12.56,12.572,500000.0
2007-03-14 10:37:00,12.689,12.689,12.559,12.599,400000.0
2007-03-14 10:38:00,12.535,12.678,12.535,12.656,400000.0
2007-03-14 10:39:00,12.651,12.651,12.509,12.532,650000.0
2007-03-14 10:40:00,12.672,12.684,12.574,12.683,550000.0
2007-03-14 10:41:00,12.66,12.66,12.558,12.559,350000.0
2007-03-14 10:42:00,12.642,12.688,12.55,12.652,750000.0
2007-03-14 10:43:00,12.668,12.75,12.594,12.594,400000.0
2007-03-14 10:45:00,12.652,12.691,12.565,12.64,350000.0
2007-03-14 10:46:00,12.643,12.688,12.576,12.688,400000.0
2007-03-14 10:47:00,12.649,12.684,12.552,12.552,350000.0
2007-03-14 10:48:00,12.607,12.703,12.555,12.686,450000.0
2007-03-14 10:49:00,12.671,12.671,12.538,12.548,600000.0
2007-03-14 10:51:00,12.664,12.711,12.578,12.682,550000.0
2007-03-14 10:52:00,12.648,12.69,12.531,12.647,950000.0
2007-03-14 10:54:00,12.653,12.653,12.546,12.653,400000.0
2007-03-14 10:55:00,12.653,12.698,12.565,12.651,800000.0
2007-03-14 10:56:00,12.643,12.729,12.566,12.699,400000.0
2007-03-14 10:57:00,12.63,12.641,12.521,12.641,450000.0
2007-03-14 10:59:00,12.701,12.751,12.571,12.571,450000.0
2007-03-14 11:00:00,12.61,12.692,12.55,12.595,350000.0
2007-03-14 11:01:00,12.573,12.729,12.573,12.657,500000.0
2007-03-14 11:02:00,12.675,12.675,12.534,12.604,400000.0
2007-03-14 11:03:00,12.598,12.679,12.548,12.593,550000.0
2007-03-14 11:04:00,12.683,12.699,12.589,12.688,400000.0
2007-03-14 11:05:00,12.548,12.702,12.548,12.581,550000.0
2007-03-14 11:06:00,12.67,12.734,12.571,12.571,350000.0
2007-03-14 11:07:00,12.623,12.657,12.551,12.657,450000.0
2007-03-14 11:10:00,12.536,12.673,12.536,12.601,400000.0
2007-03-14 11:11:00,12.654,12.679,12.542,12.635,350000.0
2007-03-14 11:12:00,12.658,12.679,12.558,12.637,550000.0
2007-03-14 11:13:00,12.655,12.689,12.563,12.675,500000.0
2007-03-14 11:14:00,12.569,12.659,12.508,12.659,400000.0
2007-03-14 11:15:00,12.584,12.7,12.563,12.59,400000.0
2007-03-14 11:16:00,12.608,12.677,12.604,12.677,500000.0
2007-03-14 11:17:00,12.695,12.7,12.587,12.7,350000.0
2007-03-14 11:18:00,12.616,12.655,12.602,12.632,350000.0
2007-03-14 11:19:00,12.572,12.69,12.509,12.69,550000.0
2007-03-14 11:20:00,12.632,12.676,12.557,12.586,400000.0
2007-03-14 11:21:00,12.683,12.683,12.546,12.659,450000.0
2007-03-14 11:22:00,12.703,12.763,12.574,12.574,400000.0
2007-03-14 11:23:00,12.561,12.688,12.561,12.575,500000.0
2007-03-14 11:24:00,12.633,12.665,12.553,12.624,550000.0
2007-03-14 11:25:00,12.581,12.684,12.579,12.581,550000.0
2007-03-14 11:26:00,12.67,12.67,12.576,12.663,400000.0
2007-03-14 11:27:00,12.559,12.672,12.559,12.66,500000.0
2007-03-14 11:28:00,12.565,12.64,12.531,12.636,350000.0
2007-03-14 11:29:00,12.598,12.665,12.559,12.584,500000.0
2007-03-14 11:30:00,12.679,12.682,12.545,12.545,500000.0
2007-03-14 11:31:00,12.639,12.67,12.547,12.627,350000.0
2007-03-14 11:32:00,12.649,12.679,12.545,12.545,450000.0
2007-03-14 11:33:00,12.548,12.665,12.548,12.63,350000.0
2007-03-14 11:34:00,12.646,12.646,12.562,12.613,250000.0
2007-03-14 11:35:00,12.638,12.666,12.514,12.603,450000.0
2007-03-14 11:36:00,12.575,12.663,12.518,12.586,550000.0
2007-03-14 11:39:00,12.59,12.667,12.548,12.573,350000.0
2007-03-14 11:40:00,12.593,12.646,12.53,12.604,400000.0
2007-03-14 11:41:00,12.536,12.592,12.504,12.57,350000.0
2007-03-14 11:42:00,12.531,12.631,12.531,12.631,350000.0
2007-03-14 11:43:00,12.662,12.681,12.568,12.681,350000.0
2007-03-14 11:44:00,12.695,12.704,12.529,12.626,450000.0
2007-03-14 11:46:00,12.611,12.652,12.528,12.552,400000.0
2007-03-14 11:47:00,12.613,12.628,12.498,12.623,500000.0
2007-03-14 11:48:00,12.624,12.652,12.55,12.652,400000.0
2007-03-14 11:49:00,12.65,12.669,12.549,12.608,350000.0
2007-03-14 11:50:00,12.625,12.678,12.55,12.678,350000.0
2007-03-14 11:51:00,12.517,12.631,12.517,12.626,450000.0
2007-03-14 11:52:00,12.608,12.705,12.569,12.687,450000.0
2007-03-14 11:53:00,12.551,12.678,12.551,12.568,400000.0
2007-03-14 11:54:00,12.678,12.692,12.595,12.652,550000.0
2007-03-14 11:55:00,12.622,12.689,12.563,12.689,350000.0
2007-03-14 11:56:00,12.642,12.7,12.625,12.628,350000.0
2007-03-14 11:57:00,12.684,12.7,12.582,12.636,450000.0
2007-03-14 11:58:00,12.646,12.687,12.555,12.572,350000.0
2007-03-14 11:59:00,12.66,12.697,12.568,12.625,450000.0
2007-03-14 12:00:00,12.616,12.63,12.535,12.535,350000.0
2007-03-14 12:01:00,12.672,12.672,12.557,12.587,500000.0
2007-03-14 12:02:00,12.654,12.703,12.57,12.57,400000.0
2007-03-14 12:03:00,12.568,12.635,12.542,12.635,550000.0
2007-03-14 12:04:00,12.624,12.669,12.563,12.563,350000.0
2007-03-14 12:05:00,12.66,12.689,12.561,12.604,350000.0
2007-03-14 12:06:00,12.642,12.656,12.587,12.656,350000.0
2007-03-14 12:07:00,12.674,12.674,12.527,12.616,450000.0
2007-03-14 12:08:00,12.664,12.682,12.546,12.682,450000.0
2007-03-14 12:09:00,12.562,12.65,12.56,12.595,350000.0
2007-03-14 12:10:00,12.651,12.671,12.572,12.629,400000.0
2007-03-14 12:11:00,12.603,12.656,12.567,12.586,300000.0
2007-03-14 12:12:00,12.544,12.681,12.544,12.567,350000.0
2007-03-14 12:13:00,12.627,12.694,12.571,12.646,400000.0
2007-03-14 12:14:00,12.646,12.678,12.562,12.576,550000.0
2007-03-14 12:15:00,12.571,12.651,12.548,12.588,400000.0
2007-03-14 12:16:00,12.586,12.657,12.544,12.599,400000.0
2007-03-14 12:17:00,12.628,12.674,12.621,12.649,400000.0
2007-03-14 12:18:00,12.63,12.63,12.521,12.521,450000.0
2007-03-14 12:19:00,12.589,12.602,12.483,12.539,450000.0
2007-03-14 12:20:00,12.58,12.639,12.481,12.569,500000.0
2007-03-14 12:21:00,12.637,12.676,12.542,12.625,500000.0
2007-03-14 12:22:00,12.665,12.665,12.54,12.619,400000.0
2007-03-14 12:23:00,12.649,12.649,12.515,12.535,400000.0
2007-03-14 12:24:00,12.655,12.655,12.54,12.619,600000.0
2007-03-14 12:25:00,12.643,12.643,12.508,12.614,450000.0
2007-03-14 12:26:00,12.625,12.625,12.495,12.551,450000.0
2007-03-14 12:27:00,12.615,12.645,12.515,12.62,550000.0
2007-03-14 12:28:00,12.607,12.63,12.495,12.551,500000.0
2007-03-14 12:29:00,12.603,12.629,12.482,12.486,500000.0
2007-03-14 12:30:00,12.514,12.64,12.501,12.64,450000.0
2007-03-14 12:31:00,12.624,12.629,12.562,12.614,350000.0
2007-03-14 12:32:00,12.491,12.661,12.491,12.555,300000.0
2007-03-14 12:33:00,12.641,12.641,12.511,12.511,250000.0
2007-03-14 12:34:00,12.511,12.622,12.507,12.507,450000.0
2007-03-14 12:35:00,12.635,12.635,12.518,12.518,350000.0
2007-03-14 12:36:00,12.638,12.638,12.493,12.6,350000.0
2007-03-14 12:37:00,12.647,12.647,12.55,12.55,500000.0
2007-03-14 12:38:00,12.602,12.619,12.5,12.57,450000.0
2007-03-14 12:39:00,12.599,12.609,12.477,12.58,450000.0
2007-03-14 12:40:00,12.566,12.628,12.495,12.549,450000.0
2007-03-14 12:41:00,12.589,12.627,12.507,12.627,450000.0
2007-03-14 12:42:00,12.497,12.625,12.47,12.582,550000.0
2007-03-14 12:43:00,12.561,12.659,12.54,12.558,500000.0
2007-03-14 12:44:00,12.578,12.618,12.461,12.498,450000.0
2007-03-14 12:45:00,12.573,12.634,12.502,12.566,400000.0
2007-03-14 12:46:00,12.51,12.632,12.502,12.502,500000.0
2007-03-14 12:47:00,12.552,12.638,12.495,12.568,350000.0
2007-03-14 12:48:00,12.527,12.619,12.452,12.592,550000.0
2007-03-14 12:49:00,12.546,12.634,12.528,12.528,450000.0
2007-03-14 12:50:00,12.532,12.622,12.502,12.522,400000.0
2007-03-14 12:51:00,12.507,12.626,12.506,12.579,500000.0
2007-03-14 12:52:00,12.524,12.613,12.498,12.585,500000.0
2007-03-14 12:53:00,12.504,12.59,12.494,12.585,500000.0
2007-03-14 12:54:00,12.605,12.605,12.47,12.545,450000.0
2007-03-14 12:55:00,12.559,12.607,12.519,12.604,450000.0
2007-03-14 12:56:00,12.595,12.622,12.504,12.521,450000.0
2007-03-14 12:57:00,12.568,12.612,12.488,12.488,400000.0
2007-03-14 12:58:00,12.54,12.631,12.479,12.497,400000.0
2007-03-14 12:59:00,12.553,12.586,12.475,12.574,450000.0
2007-03-14 13:00:00,12.598,12.618,12.476,12.535,500000.0
2007-03-14 13:01:00,12.474,12.615,12.474,12.527,400000.0
2007-03-14 13:02:00,12.499,12.591,12.483,12.532,400000.0
2007-03-14 13:03:00,12.535,12.599,12.487,12.487,450000.0
2007-03-14 13:04:00,12.553,12.626,12.497,12.509,450000.0
2007-03-14 13:05:00,12.493,12.601,12.493,12.601,400000.0
2007-03-14 13:06:00,12.621,12.621,12.48,12.584,450000.0
2007-03-14 13:07:00,12.617,12.617,12.453,12.53,500000.0
2007-03-14 13:08:00,12.547,12.669,12.539,12.539,400000.0
2007-03-14 13:09:00,12.629,12.629,12.513,12.518,450000.0
2007-03-14 13:10:00,12.573,12.603,12.474,12.519,500000.0
2007-03-14 13:11:00,12.535,12.599,12.535,12.592,400000.0
2007-03-14 13:12:00,12.615,12.615,12.48,12.486,550000.0
2007-03-14 13:13:00,12.631,12.631,12.484,12.577,450000.0
2007-03-14 13:14:00,12.472,12.602,12.472,12.602,350000.0
2007-03-14 13:15:00,12.554,12.617,12.488,12.559,400000.0
2007-03-14 13:16:00,12.588,12.588,12.461,12.58,350000.0
2007-03-14 13:17:00,12.606,12.62,12.48,12.62,450000.0
2007-03-14 13:18:00,12.47,12.611,12.47,12.609,400000.0
2007-03-14 13:19:00,12.533,12.589,12.469,12.509,400000.0
2007-03-14 13:20:00,12.51,12.59,12.462,12.548,500000.0
2007-03-14 13:21:00,12.506,12.611,12.504,12.504,350000.0
2007-03-14 13:22:00,12.529,12.649,12.52,12.532,400000.0
2007-03-14 13:23:00,12.552,12.64,12.524,12.534,350000.0
2007-03-14 13:24:00,12.61,12.663,12.548,12.568,450000.0
2007-03-14 13:25:00,12.622,12.644,12.561,12.644,350000.0
2007-03-14 13:26:00,12.541,12.607,12.472,12.53,550000.0
2007-03-14 13:27:00,12.526,12.635,12.526,12.609,500000.0
2007-03-14 13:28:00,12.598,12.647,12.501,12.555,400000.0
2007-03-14 13:29:00,12.634,12.642,12.484,12.607,350000.0
2007-03-14 13:30:00,12.616,12.616,12.483,12.503,450000.0
2007-03-14 13:31:00,12.477,12.6,12.477,12.6,450000.0
2007-03-14 13:32:00,12.547,12.662,12.515,12.515,500000.0
2007-03-14 13:33:00,12.556,12.619,12.512,12.553,350000.0
2007-03-14 13:34:00,12.519,12.661,12.463,12.486,350000.0
2007-03-14 13:35:00,12.6,12.632,12.526,12.526,400000.0
2007-03-14 13:36:00,12.583,12.735,12.556,12.61,450000.0
2007-03-14 13:37:00,12.546,12.626,12.536,12.605,350000.0
2007-03-14 13:38:00,12.585,12.656,12.541,12.656,400000.0
2007-03-14 13:39:00,12.612,12.625,12.518,12.599,500000.0
2007-03-14 13:40:00,12.605,12.644,12.53,12.643,350000.0
2007-03-14 13:41:00,12.546,12.654,12.546,12.649,400000.0
2007-03-14 13:42:00,12.635,12.635,12.513,12.597,350000.0
2007-03-14 13:43:00,12.623,12.643,12.484,12.603,500000.0
2007-03-14 13:44:00,12.541,12.644,12.521,12.565,350000.0
2007-03-14 13:45:00,12.541,12.648,12.525,12.621,400000.0
2007-03-14 13:46:00,12.558,12.629,12.511,12.554,450000.0
2007-03-14 13:47:00,12.639,12.639,12.531,12.532,350000.0
2007-03-14 13:48:00,12.6,12.611,12.507,12.594,400000.0
2007-03-14 13:49:00,12.504,12.631,12.504,12.607,350000.0
2007-03-14 13:50:00,12.559,12.584,12.515,12.526,450000.0
2007-03-14 13:51:00,12.626,12.626,12.486,12.486,350000.0
2007-03-14 13:52:00,12.607,12.614,12.484,12.59,350000.0
2007-03-14 13:53:00,12.497,12.61,12.448,12.526,450000.0
2007-03-14 13:54:00,12.557,12.616,12.487,12.582,400000.0
2007-03-14 13:55:00,12.565,12.607,12.531,12.566,350000.0
2007-03-14 13:56:00,12.587,12.617,12.484,12.484,400000.0
2007-03-14 13:57:00,12.552,12.58,12.473,12.473,400000.0
2007-03-14 13:58:00,12.501,12.608,12.501,12.608,350000.0
2007-03-14 13:59:00,12.582,12.607,12.494,12.499,300000.0
2007-03-14 14:00:00,12.575,12.616,12.504,12.553,350000.0
2007-03-14 14:01:00,12.573,12.623,12.498,12.623,400000.0
2007-03-14 14:02:00,12.616,12.616,12.477,12.548,350000.0
2007-03-14 14:03:00,12.572,12.572,12.488,12.571,350000.0
2007-03-14 14:05:00,12.583,12.594,12.482,12.594,350000.0
2007-03-14 14:06:00,12.608,12.63,12.524,12.585,350000.0
2007-03-14 14:07:00,12.569,12.617,12.464,12.589,400000.0
2007-03-14 14:08:00,12.548,12.613,12.499,12.564,400000.0
2007-03-14 14:09:00,12.487,12.573,12.486,12.486,550000.0
2007-03-14 14:10:00,12.478,12.607,12.478,12.519,350000.0
2007-03-14 14:11:00,12.549,12.573,12.52,12.571,400000.0
2007-03-14 14:12:00,12.596,12.599,12.549,12.582,450000.0
2007-03-14 14:13:00,12.545,12.545,12.427,12.469,350000.0
2007-03-14 14:14:00,12.5,12.592,12.464,12.515,500000.0
2007-03-14 14:15:00,12.455,12.587,12.451,12.482,500000.0
2007-03-14 14:16:00,12.509,12.621,12.489,12.535,450000.0
2007-03-14 14:17:00,12.552,12.552,12.467,12.498,450000.0
2007-03-14 14:18:00,12.474,12.587,12.474,12.587,400000.0
2007-03-14 14:19:00,12.529,12.535,12.365,12.535,500000.0
2007-03-14 14:20:00,12.468,12.578,12.468,12.496,350000.0
2007-03-14 14:21:00,12.474,12.579,12.438,12.512,450000.0
2007-03-14 14:22:00,12.579,12.619,12.476,12.619,450000.0
2007-03-14 14:23:00,12.551,12.638,12.534,12.562,400000.0
2007-03-14 14:24:00,12.609,12.65,12.568,12.645,400000.0
2007-03-14 14:25:00,12.567,12.633,12.541,12.547,350000.0
2007-03-14 14:26:00,12.585,12.646,12.532,12.548,350000.0
2007-03-14 14:27:00,12.616,12.667,12.548,12.666,400000.0
2007-03-14 14:28:00,12.619,12.653,12.536,12.603,400000.0
2007-03-14 14:29:00,12.575,12.641,12.507,12.581,350000.0
2007-03-14 14:30:00,12.568,12.646,12.484,12.484,550000.0
2007-03-14 14:31:00,12.539,12.624,12.509,12.605,400000.0
2007-03-14 14:32:00,12.604,12.626,12.511,12.568,500000.0
2007-03-14 14:33:00,12.578,12.687,12.537,12.595,500000.0
2007-03-14 14:34:00,12.635,12.699,12.578,12.584,450000.0
2007-03-14 14:35:00,12.664,12.671,12.599,12.603,350000.0
2007-03-14 14:36:00,12.632,12.665,12.556,12.665,400000.0
2007-03-14 14:37:00,12.586,12.672,12.548,12.672,550000.0
2007-03-14 14:38:00,12.623,12.676,12.571,12.65,400000.0
2007-03-14 14:39:00,12.661,12.698,12.546,12.565,500000.0
2007-03-14 14:40:00,12.632,12.664,12.551,12.581,400000.0
2007-03-14 14:41:00,12.59,12.684,12.59,12.666,550000.0
2007-03-14 14:42:00,12.56,12.684,12.559,12.67,400000.0
2007-03-14 14:43:00,12.652,12.69,12.49,12.69,500000.0
2007-03-14 14:44:00,12.608,12.687,12.592,12.676,450000.0
2007-03-14 14:45:00,12.658,12.684,12.614,12.666,400000.0
2007-03-14 14:46:00,12.673,12.701,12.611,12.611,350000.0
2007-03-14 14:47:00,12.649,12.664,12.547,12.653,350000.0
2007-03-14 14:48:00,12.638,12.659,12.562,12.647,400000.0
2007-03-14 14:49:00,12.696,12.696,12.545,12.558,500000.0
2007-03-14 14:50:00,12.593,12.675,12.549,12.549,400000.0
2007-03-14 14:51:00,12.678,12.678,12.603,12.667,350000.0
2007-03-14 14:52:00,12.712,12.712,12.595,12.623,450000.0
2007-03-14 14:53:00,12.612,12.681,12.574,12.655,400000.0
2007-03-14 14:54:00,12.546,12.674,12.546,12.602,550000.0
2007-03-14 14:55:00,12.662,12.667,12.566,12.566,450000.0
2007-03-14 14:56:00,12.683,12.718,12.578,12.704,550000.0
2007-03-14 14:57:00,12.705,12.714,12.613,12.695,450000.0
2007-03-14 14:58:00,12.641,12.701,12.606,12.681,400000.0
2007-03-14 14:59:00,12.645,12.697,12.534,12.697,550000.0
2007-03-14 15:00:00,12.617,12.742,12.61,12.639,450000.0
2007-03-14 15:01:00,12.683,12.702,12.572,12.671,450000.0
2007-03-14 15:02:00,12.608,12.743,12.583,12.69,450000.0
2007-03-14 15:03:00,12.662,12.727,12.576,12.727,500000.0
2007-03-14 15:04:00,12.624,12.699,12.544,12.585,550000.0
2007-03-14 15:05:00,12.599,12.739,12.599,12.617,550000.0
2007-03-14 15:06:00,12.682,12.682,12.656,12.656,400000.0
2007-03-14 15:07:00,12.614,12.726,12.606,12.682,350000.0
2007-03-14 15:08:00,12.566,12.703,12.561,12.62,500000.0
2007-03-14 15:09:00,12.689,12.708,12.581,12.593,450000.0
2007-03-14 15:10:00,12.581,12.72,12.561,12.617,400000.0
2007-03-14 15:11:00,12.622,12.753,12.578,12.616,500000.0
2007-03-14 15:12:00,12.662,12.705,12.594,12.705,500000.0
2007-03-14 15:13:00,12.704,12.753,12.641,12.728,400000.0
2007-03-14 15:14:00,12.637,12.699,12.575,12.624,450000.0
2007-03-14 15:15:00,12.594,12.72,12.58,12.664,400000.0
2007-03-14 15:16:00,12.652,12.694,12.608,12.666,400000.0
2007-03-14 15:17:00,12.634,12.714,12.575,12.65,450000.0
2007-03-14 15:18:00,12.723,12.723,12.609,12.662,400000.0
2007-03-14 15:19:00,12.68,12.717,12.643,12.689,450000.0
2007-03-14 15:20:00,12.631,12.693,12.583,12.693,400000.0
2007-03-14 15:21:00,12.671,12.724,12.587,12.693,400000.0
2007-03-14 15:22:00,12.678,12.713,12.634,12.688,450000.0
2007-03-14 15:23:00,12.618,12.71,12.618,12.69,400000.0
2007-03-14 15:24:00,12.677,12.712,12.593,12.703,350000.0
2007-03-14 15:25:00,12.725,12.725,12.617,12.683,350000.0
2007-03-14 15:26:00,12.608,12.705,12.608,12.627,550000.0
2007-03-14 15:27:00,12.636,12.747,12.618,12.663,350000.0
2007-03-14 15:28:00,12.639,12.742,12.636,12.702,350000.0
2007-03-14 15:29:00,12.65,12.748,12.626,12.663,350000.0
2007-03-14 15:30:00,12.714,12.733,12.627,12.677,450000.0
2007-03-14 15:31:00,12.69,12.783,12.685,12.686,500000.0
2007-03-14 15:32:00,12.685,12.747,12.646,12.747,450000.0
2007-03-14 15:33:00,12.719,12.722,12.624,12.699,400000.0
2007-03-14 15:34:00,12.664,12.797,12.627,12.627,400000.0
2007-03-14 15:35:00,12.685,12.739,12.657,12.692,400000.0
2007-03-14 15:36:00,12.729,12.777,12.666,12.776,550000.0
2007-03-14 15:37:00,12.669,12.805,12.669,12.74,400000.0
2007-03-14 15:38:00,12.689,12.786,12.689,12.692,450000.0
2007-03-14 15:39:00,12.727,12.752,12.643,12.743,450000.0
2007-03-14 15:40:00,12.664,12.741,12.632,12.659,450000.0
2007-03-14 15:41:00,12.641,12.768,12.641,12.733,400000.0
2007-03-14 15:42:00,12.764,12.764,12.645,12.671,350000.0
2007-03-14 15:43:00,12.695,12.741,12.622,12.637,450000.0
2007-03-14 15:44:00,12.749,12.768,12.661,12.763,350000.0
2007-03-14 15:45:00,12.765,12.775,12.661,12.775,450000.0
2007-03-14 15:46:00,12.698,12.805,12.692,12.706,400000.0
2007-03-14 15:47:00,12.759,12.777,12.634,12.657,550000.0
2007-03-14 15:48:00,12.672,12.718,12.624,12.646,350000.0
2007-03-14 15:49:00,12.719,12.765,12.689,12.765,350000.0
2007-03-14 15:50:00,12.682,12.779,12.662,12.758,550000.0
2007-03-14 15:51:00,12.717,12.751,12.614,12.639,350000.0
2007-03-14 15:52:00,12.594,12.748,12.594,12.613,350000.0
2007-03-14 15:53:00,12.72,12.785,12.663,12.718,500000.0
2007-03-14 15:54:00,12.727,12.75,12.672,12.75,450000.0
2007-03-14 15:55:00,12.582,12.73,12.582,12.719,500000.0
2007-03-14 15:56:00,12.616,12.76,12.616,12.721,450000.0
2007-03-14 15:57:00,12.694,12.725,12.636,12.687,450000.0
2007-03-14 15:58:00,12.672,12.765,12.649,12.765,500000.0
2007-03-14 15:59:00,12.761,12.761,12.633,12.68,450000.0
2007-03-14 16:00:00,12.73,12.74,12.602,12.694,500000.0
2007-03-14 16:01:00,12.736,12.736,12.607,12.609,400000.0
2007-03-14 16:02:00,12.663,12.802,12.621,12.678,550000.0
2007-03-14 16:03:00,12.748,12.748,12.587,12.66,450000.0
2007-03-14 16:04:00,12.617,12.746,12.61,12.709,550000.0
2007-03-14 16:05:00,12.758,12.767,12.639,12.743,350000.0
2007-03-14 16:06:00,12.605,12.706,12.57,12.668,350000.0
2007-03-14 16:07:00,12.604,12.716,12.604,12.611,500000.0
2007-03-14 16:08:00,12.594,12.685,12.576,12.637,550000.0
2007-03-14 16:09:00,12.619,12.724,12.6,12.694,350000.0
2007-03-14 16:10:00,12.687,12.687,12.557,12.687,500000.0
2007-03-14 16:11:00,12.578,12.685,12.556,12.556,500000.0
2007-03-14 16:12:00,12.648,12.689,12.624,12.652,350000.0
2007-03-14 16:13:00,12.63,12.728,12.587,12.728,450000.0
2007-03-14 16:14:00,12.736,12.736,12.593,12.663,500000.0
2007-03-14 16:15:00,12.772,12.78,12.628,12.636,350000.0
2007-03-14 16:16:00,12.715,12.789,12.664,12.744,550000.0
2007-03-14 16:17:00,12.744,12.766,12.639,12.639,350000.0
2007-03-14 16:18:00,12.739,12.765,12.647,12.731,400000.0
2007-03-14 16:19:00,12.733,12.733,12.709,12.709,100000.0
2007-03-14 16:20:00,12.745,12.745,12.566,12.617,550000.0
2007-03-14 16:21:00,12.658,12.732,12.601,12.721,500000.0
2007-03-14 16:22:00,12.724,12.733,12.63,12.687,450000.0
2007-03-14 16:23:00,12.662,12.758,12.651,12.653,400000.0
2007-03-14 16:24:00,12.723,12.768,12.615,12.768,550000.0
2007-03-14 16:25:00,12.74,12.78,12.671,12.78,350000.0
2007-03-14 16:26:00,12.751,12.779,12.644,12.644,550000.0
2007-03-14 16:27:00,12.718,12.777,12.65,12.685,400000.0
2007-03-14 16:28:00,12.724,12.758,12.662,12.758,400000.0
2007-03-14 16:29:00,12.687,12.753,12.625,12.625,350000.0
2007-03-14 16:30:00,12.664,12.752,12.624,12.727,550000.0
2007-03-14 16:31:00,12.681,12.745,12.64,12.686,400000.0
2007-03-14 16:32:00,12.767,12.776,12.61,12.776,400000.0
2007-03-14 16:33:00,12.7,12.805,12.691,12.706,350000.0
2007-03-14 16:34:00,12.744,12.788,12.687,12.788,350000.0
2007-03-14 16:35:00,12.687,12.769,12.62,12.685,500000.0
2007-03-14 16:36:00,12.796,12.8,12.707,12.718,500000.0
2007-03-14 16:37:00,12.792,12.792,12.676,12.705,500000.0
2007-03-14 16:38:00,12.641,12.763,12.635,12.652,450000.0
2007-03-14 16:39:00,12.736,12.817,12.692,12.773,500000.0
2007-03-14 16:40:00,12.733,12.746,12.637,12.737,550000.0
2007-03-14 16:41:00,12.659,12.744,12.659,12.675,350000.0
2007-03-14 16:42:00,12.64,12.76,12.637,12.76,500000.0
2007-03-14 16:43:00,12.63,12.762,12.63,12.684,350000.0
2007-03-14 16:44:00,12.761,12.785,12.633,12.633,400000.0
2007-03-14 16:45:00,12.617,12.706,12.612,12.679,400000.0
2007-03-14 16:46:00,12.682,12.728,12.652,12.725,350000.0
2007-03-14 16:47:00,12.676,12.817,12.669,12.694,600000.0
2007-03-14 16:48:00,12.741,12.741,12.601,12.691,500000.0
2007-03-14 16:49:00,12.721,12.761,12.64,12.64,450000.0
2007-03-14 16:50:00,12.65,12.774,12.634,12.634,500000.0
2007-03-14 16:51:00,12.756,12.756,12.622,12.622,400000.0
2007-03-14 16:52:00,12.634,12.748,12.629,12.748,450000.0
2007-03-14 16:53:00,12.687,12.762,12.647,12.688,350000.0
2007-03-14 16:54:00,12.682,12.77,12.65,12.65,450000.0
2007-03-14 16:55:00,12.716,12.763,12.631,12.688,550000.0
2007-03-14 16:56:00,12.677,12.783,12.64,12.657,400000.0
2007-03-14 16:57:00,12.654,12.757,12.612,12.643,350000.0
2007-03-14 16:58:00,12.655,12.762,12.647,12.693,500000.0
2007-03-14 16:59:00,12.674,12.775,12.64,12.64,400000.0
2007-03-14 17:00:00,12.726,12.752,12.635,12.635,350000.0
2007-03-14 17:01:00,12.666,12.785,12.638,12.649,500000.0
2007-03-14 17:02:00,12.706,12.775,12.666,12.689,400000.0
2007-03-14 17:03:00,12.699,12.775,12.662,12.71,500000.0
2007-03-14 17:04:00,12.649,12.741,12.601,12.66,350000.0
2007-03-14 17:05:00,12.749,12.749,12.611,12.704,400000.0
2007-03-14 17:06:00,12.746,12.746,12.608,12.705,350000.0
2007-03-14 17:07:00,12.708,12.748,12.62,12.662,500000.0
2007-03-14 17:08:00,12.618,12.758,12.618,12.679,500000.0
2007-03-14 17:09:00,12.713,12.728,12.601,12.644,300000.0
2007-03-14 17:10:00,12.72,12.75,12.631,12.715,350000.0
2007-03-14 17:11:00,12.768,12.77,12.641,12.653,400000.0
2007-03-14 17:12:00,12.716,12.744,12.633,12.652,400000.0
2007-03-14 17:13:00,12.644,12.754,12.619,12.738,450000.0
2007-03-14 17:14:00,12.648,12.714,12.576,12.695,550000.0
2007-03-14 17:15:00,12.637,12.736,12.618,12.683,350000.0
2007-03-14 17:16:00,12.744,12.744,12.619,12.696,450000.0
2007-03-14 17:17:00,12.725,12.76,12.628,12.715,550000.0
2007-03-14 17:18:00,12.689,12.751,12.65,12.751,350000.0
2007-03-14 17:19:00,12.642,12.733,12.642,12.723,450000.0
2007-03-14 17:20:00,12.722,12.782,12.64,12.666,350000.0
2007-03-14 17:21:00,12.661,12.771,12.634,12.758,400000.0
2007-03-14 17:22:00,12.735,12.773,12.699,12.739,250000.0
2007-03-14 17:23:00,12.68,12.765,12.66,12.756,550000.0
2007-03-14 17:24:00,12.765,12.765,12.676,12.687,350000.0
2007-03-14 17:25:00,12.758,12.786,12.669,12.786,400000.0
2007-03-14 17:26:00,12.676,12.797,12.676,12.749,450000.0
2007-03-14 17:27:00,12.77,12.797,12.687,12.766,400000.0
2007-03-14 17:28:00,12.718,12.782,12.647,12.652,550000.0
2007-03-14 17:29:00,12.663,12.812,12.663,12.793,500000.0
2007-03-14 17:30:00,12.66,12.815,12.66,12.764,450000.0
2007-03-14 17:31:00,12.731,12.785,12.665,12.745,600000.0
2007-03-14 17:32:00,12.655,12.753,12.65,12.717,400000.0
2007-03-14 17:33:00,12.712,12.733,12.614,12.733,400000.0
2007-03-14 17:34:00,12.722,12.776,12.633,12.735,450000.0
2007-03-14 17:35:00,12.654,12.703,12.582,12.647,500000.0
2007-03-14 17:36:00,12.671,12.697,12.548,12.697,450000.0
2007-03-14 17:37:00,12.692,12.692,12.543,12.657,550000.0
2007-03-14 17:38:00,12.642,12.694,12.594,12.644,400000.0
2007-03-14 17:39:00,12.688,12.688,12.57,12.58,350000.0
2007-03-14 17:40:00,12.627,12.747,12.627,12.721,500000.0
2007-03-14 17:41:00,12.587,12.734,12.57,12.57,400000.0
2007-03-14 17:42:00,12.613,12.758,12.613,12.701,500000.0
2007-03-14 17:43:00,12.755,12.769,12.608,12.633,400000.0
2007-03-14 17:44:00,12.714,12.765,12.631,12.707,450000.0
2007-03-14 17:45:00,12.621,12.699,12.599,12.618,550000.0
2007-03-14 17:46:00,12.588,12.726,12.588,12.726,250000.0
2007-03-14 17:47:00,12.71,12.715,12.575,12.645,400000.0
2007-03-14 17:48:00,12.734,12.735,12.644,12.725,400000.0
2007-03-14 17:49:00,12.701,12.751,12.659,12.711,350000.0
2007-03-14 17:50:00,12.719,12.731,12.618,12.618,550000.0
2007-03-14 17:51:00,12.628,12.665,12.553,12.614,550000.0
2007-03-14 17:52:00,12.691,12.702,12.589,12.603,350000.0
2007-03-14 17:53:00,12.669,12.73,12.642,12.642,500000.0
2007-03-14 17:54:00,12.643,12.701,12.597,12.701,350000.0
2007-03-14 17:55:00,12.598,12.699,12.579,12.664,350000.0
2007-03-14 17:56:00,12.577,12.685,12.571,12.62,400000.0
2007-03-14 17:57:00,12.674,12.674,12.599,12.653,400000.0
2007-03-14 17:58:00,12.67,12.685,12.586,12.655,450000.0
2007-03-14 17:59:00,12.604,12.711,12.593,12.711,350000.0
2007-03-14 18:00:00,12.597,12.704,12.519,12.607,350000.0
2007-03-14 18:01:00,12.604,12.646,12.521,12.575,450000.0
2007-03-14 18:02:00,12.551,12.646,12.551,12.623,500000.0
2007-03-14 18:03:00,12.588,12.607,12.545,12.587,350000.0
2007-03-14 18:04:00,12.62,12.62,12.472,12.54,400000.0
2007-03-14 18:05:00,12.55,12.626,12.449,12.616,550000.0
2007-03-14 18:06:00,12.596,12.665,12.53,12.53,450000.0
2007-03-14 18:07:00,12.663,12.663,12.529,12.642,400000.0
2007-03-14 18:08:00,12.547,12.644,12.488,12.506,550000.0
2007-03-14 18:09:00,12.606,12.633,12.479,12.633,250000.0
2007-03-14 18:10:00,12.594,12.594,12.517,12.546,250000.0
2007-03-14 18:11:00,12.503,12.597,12.463,12.58,450000.0
2007-03-14 18:12:00,12.507,12.599,12.483,12.598,300000.0
2007-03-14 18:13:00,12.511,12.602,12.452,12.602,300000.0
2007-03-14 18:14:00,12.505,12.6,12.505,12.587,400000.0
2007-03-14 18:15:00,12.53,12.641,12.515,12.603,400000.0
2007-03-14 18:16:00,12.514,12.647,12.486,12.524,400000.0
2007-03-14 18:17:00,12.64,12.645,12.527,12.645,450000.0
2007-03-14 18:18:00,12.58,12.675,12.511,12.511,500000.0
2007-03-14 18:19:00,12.513,12.616,12.502,12.61,350000.0
2007-03-14 18:20:00,12.508,12.578,12.442,12.577,400000.0
2007-03-14 18:21:00,12.565,12.619,12.516,12.588,550000.0
2007-03-14 18:22:00,12.485,12.566,12.485,12.515,400000.0
2007-03-14 18:23:00,12.585,12.585,12.488,12.577,400000.0
2007-03-14 18:24:00,12.565,12.566,12.459,12.566,400000.0
2007-03-14 18:25:00,12.514,12.569,12.474,12.51,500000.0
2007-03-14 18:26:00,12.527,12.602,12.485,12.602,550000.0
2007-03-14 18:27:00,12.575,12.609,12.487,12.523,550000.0
2007-03-14 18:28:00,12.589,12.597,12.498,12.594,350000.0
2007-03-14 18:29:00,12.556,12.61,12.496,12.61,350000.0
2007-03-14 18:30:00,12.581,12.611,12.46,12.543,450000.0
2007-03-14 18:31:00,12.578,12.578,12.5,12.557,350000.0
2007-03-14 18:32:00,12.494,12.56,12.419,12.501,450000.0
2007-03-14 18:33:00,12.549,12.583,12.479,12.508,300000.0
2007-03-14 18:34:00,12.591,12.622,12.506,12.622,400000.0
2007-03-14 18:35:00,12.549,12.624,12.549,12.551,350000.0
2007-03-14 18:36:00,12.543,12.643,12.471,12.596,550000.0
2007-03-14 18:37:00,12.541,12.612,12.528,12.575,500000.0
2007-03-14 18:38:00,12.611,12.623,12.487,12.562,450000.0
2007-03-14 18:39:00,12.614,12.635,12.541,12.61,400000.0
2007-03-14 18:40:00,12.614,12.636,12.515,12.551,250000.0
2007-03-14 18:41:00,12.54,12.591,12.496,12.57,500000.0
2007-03-14 18:42:00,12.557,12.639,12.501,12.537,550000.0
2007-03-14 18:43:00,12.577,12.611,12.491,12.611,400000.0
2007-03-14 18:44:00,12.569,12.571,12.474,12.516,500000.0
2007-03-14 18:45:00,12.476,12.61,12.476,12.575,350000.0
2007-03-14 18:46:00,12.495,12.616,12.486,12.616,350000.0
2007-03-14 18:47:00,12.479,12.604,12.478,12.568,400000.0
2007-03-14 18:48:00,12.487,12.61,12.487,12.534,300000.0
2007-03-14 18:49:00,12.575,12.613,12.479,12.516,350000.0
2007-03-14 18:50:00,12.559,12.605,12.444,12.517,550000.0
2007-03-14 18:51:00,12.569,12.599,12.497,12.497,450000.0
2007-03-14 18:52:00,12.517,12.569,12.422,12.569,550000.0
2007-03-14 18:53:00,12.542,12.553,12.47,12.553,450000.0
2007-03-14 18:54:00,12.556,12.556,12.464,12.541,350000.0
2007-03-14 18:55:00,12.479,12.579,12.47,12.547,350000.0
2007-03-14 18:56:00,12.587,12.587,12.491,12.541,300000.0
2007-03-14 18:57:00,12.621,12.634,12.494,12.562,450000.0
2007-03-14 18:58:00,12.585,12.585,12.503,12.566,350000.0
2007-03-14 18:59:00,12.511,12.565,12.511,12.537,450000.0
2007-03-14 19:00:00,12.514,12.589,12.459,12.566,350000.0
2007-03-14 19:01:00,12.515,12.582,12.477,12.523,500000.0
2007-03-14 19:02:00,12.519,12.58,12.458,12.549,400000.0
2007-03-14 19:03:00,12.539,12.539,12.429,12.436,350000.0
2007-03-14 19:04:00,12.489,12.62,12.489,12.543,300000.0
2007-03-14 19:05:00,12.471,12.606,12.471,12.528,400000.0
2007-03-14 19:06:00,12.544,12.611,12.465,12.611,400000.0
2007-03-14 19:07:00,12.564,12.593,12.493,12.522,400000.0
2007-03-14 19:08:00,12.523,12.635,12.523,12.535,350000.0
2007-03-14 19:09:00,12.493,12.6,12.464,12.55,500000.0
2007-03-14 19:10:00,12.513,12.608,12.488,12.599,350000.0
2007-03-14 19:11:00,12.567,12.631,12.551,12.569,450000.0
2007-03-14 19:12:00,12.547,12.656,12.547,12.634,350000.0
2007-03-14 19:13:00,12.591,12.659,12.52,12.52,350000.0
2007-03-14 19:14:00,12.524,12.624,12.511,12.624,400000.0
2007-03-14 19:15:00,12.573,12.65,12.543,12.65,500000.0
2007-03-14 19:16:00,12.662,12.662,12.575,12.617,350000.0
2007-03-14 19:17:00,12.55,12.617,12.499,12.535,350000.0
2007-03-14 19:18:00,12.543,12.679,12.543,12.637,350000.0
2007-03-14 19:19:00,12.672,12.712,12.543,12.712,400000.0
2007-03-14 19:20:00,12.61,12.731,12.608,12.684,350000.0
2007-03-14 19:21:00,12.708,12.721,12.587,12.587,400000.0
2007-03-14 19:22:00,12.695,12.721,12.595,12.623,400000.0
2007-03-14 19:23:00,12.7,12.702,12.587,12.587,350000.0
2007-03-14 19:24:00,12.578,12.72,12.553,12.61,550000.0
2007-03-14 19:25:00,12.688,12.725,12.6,12.654,300000.0
2007-03-14 19:26:00,12.708,12.708,12.572,12.686,400000.0
2007-03-14 19:27:00,12.657,12.683,12.628,12.628,250000.0
2007-03-14 19:28:00,12.664,12.673,12.608,12.608,250000.0
2007-03-14 19:29:00,12.696,12.696,12.598,12.598,300000.0
2007-03-14 19:30:00,12.712,12.712,12.576,12.587,400000.0
2007-03-14 19:31:00,12.613,12.722,12.604,12.689,450000.0
2007-03-14 19:32:00,12.658,12.728,12.623,12.642,400000.0
2007-03-14 19:33:00,12.593,12.69,12.518,12.689,500000.0
2007-03-14 19:34:00,12.609,12.698,12.571,12.571,250000.0
2007-03-14 19:35:00,12.596,12.733,12.594,12.636,500000.0
2007-03-14 19:36:00,12.594,12.683,12.594,12.683,100000.0
2007-03-14 19:37:00,12.625,12.682,12.556,12.682,500000.0
2007-03-14 19:38:00,12.655,12.688,12.592,12.688,350000.0
2007-03-14 19:39:00,12.601,12.685,12.568,12.62,400000.0
2007-03-14 19:40:00,12.589,12.709,12.563,12.671,450000.0
2007-03-14 19:41:00,12.667,12.716,12.667,12.716,200000.0
2007-03-14 19:42:00,12.705,12.709,12.586,12.586,250000.0
2007-03-14 19:43:00,12.675,12.717,12.559,12.717,300000.0
2007-03-14 19:44:00,12.723,12.723,12.574,12.659,450000.0
2007-03-14 19:45:00,12.633,12.721,12.631,12.721,550000.0
2007-03-14 19:46:00,12.658,12.722,12.646,12.722,150000.0
2007-03-14 19:47:00,12.686,12.724,12.673,12.724,350000.0
2007-03-14 19:48:00,12.706,12.706,12.686,12.686,100000.0
2007-03-14 19:49:00,12.695,12.695,12.587,12.682,350000.0
2007-03-14 19:50:00,12.686,12.697,12.576,12.697,350000.0
2007-03-14 19:51:00,12.618,12.674,12.595,12.674,400000.0
2007-03-14 19:52:00,12.647,12.717,12.596,12.64,400000.0
2007-03-14 19:53:00,12.6,12.7,12.6,12.632,350000.0
2007-03-14 19:54:00,12.619,12.657,12.578,12.645,250000.0
2007-03-14 19:55:00,12.593,12.68,12.572,12.596,400000.0
2007-03-14 19:56:00,12.701,12.701,12.568,12.699,400000.0
2007-03-14 19:57:00,12.553,12.693,12.553,12.635,300000.0
2007-03-14 19:58:00,12.572,12.677,12.554,12.677,350000.0
2007-03-14 19:59:00,12.636,12.713,12.574,12.71,550000.0
2007-03-14 20:00:00,12.669,12.71,12.597,12.71,400000.0
2007-03-14 20:01:00,12.602,12.683,12.602,12.683,250000.0
2007-03-14 20:02:00,12.62,12.691,12.547,12.667,400000.0
2007-03-14 20:03:00,12.604,12.711,12.604,12.642,500000.0
2007-03-14 20:04:00,12.681,12.689,12.547,12.688,400000.0
2007-03-14 20:05:00,12.709,12.722,12.592,12.722,400000.0
2007-03-14 20:06:00,12.703,12.703,12.58,12.663,250000.0
2007-03-14 20:07:00,12.706,12.706,12.578,12.639,250000.0
2007-03-14 20:08:00,12.715,12.715,12.576,12.653,300000.0
2007-03-14 20:09:00,12.625,12.748,12.625,12.627,400000.0
2007-03-14 20:10:00,12.641,12.641,12.585,12.585,100000.0
2007-03-14 20:11:00,12.641,12.719,12.641,12.684,250000.0
2007-03-14 20:12:00,12.633,12.734,12.633,12.702,350000.0
2007-03-14 20:13:00,12.627,12.675,12.627,12.675,100000.0
2007-03-14 20:14:00,12.615,12.728,12.589,12.607,300000.0
2007-03-14 20:15:00,12.624,12.755,12.616,12.616,450000.0
2007-03-14 20:16:00,12.631,12.631,12.631,12.631,50000.0
2007-03-14 20:17:00,12.738,12.738,12.738,12.738,50000.0
2007-03-14 20:18:00,12.751,12.751,12.601,12.642,350000.0
2007-03-14 20:19:00,12.657,12.743,12.657,12.691,250000.0
2007-03-14 20:20:00,12.73,12.73,12.622,12.622,350000.0
2007-03-14 20:21:00,12.701,12.701,12.628,12.628,100000.0
2007-03-14 20:22:00,12.77,12.77,12.623,12.623,300000.0
2007-03-14 20:23:00,12.607,12.742,12.607,12.742,350000.0
2007-03-14 20:24:00,12.718,12.725,12.639,12.639,350000.0
2007-03-14 20:25:00,12.728,12.728,12.597,12.625,250000.0
2007-03-14 20:26:00,12.69,12.712,12.628,12.712,350000.0
2007-03-14 20:27:00,12.677,12.706,12.62,12.678,350000.0
2007-03-14 20:28:00,12.669,12.73,12.669,12.705,250000.0
2007-03-14 20:29:00,12.67,12.715,12.664,12.692,250000.0
2007-03-14 20:30:00,12.658,12.729,12.593,12.706,300000.0
2007-03-14 20:31:00,12.756,12.756,12.631,12.631,250000.0
2007-03-14 20:32:00,12.654,12.76,12.646,12.646,150000.0
2007-03-14 20:33:00,12.727,12.751,12.653,12.75,300000.0
2007-03-14 20:34:00,12.697,12.697,12.697,12.697,50000.0
2007-03-14 20:35:00,12.669,12.709,12.669,12.709,100000.0
2007-03-14 20:36:00,12.699,12.735,12.667,12.667,400000.0
2007-03-14 20:37:00,12.65,12.736,12.64,12.64,250000.0
2007-03-14 20:38:00,12.65,12.725,12.65,12.725,100000.0
2007-03-14 20:39:00,12.692,12.692,12.692,12.692,50000.0
2007-03-14 20:40:00,12.71,12.71,12.687,12.687,200000.0
2007-03-14 20:41:00,12.769,12.769,12.691,12.691,100000.0
2007-03-14 20:42:00,12.65,12.65,12.628,12.628,100000.0
2007-03-14 20:43:00,12.705,12.705,12.705,12.705,50000.0
2007-03-14 20:44:00,12.671,12.768,12.655,12.755,200000.0
2007-03-14 20:45:00,12.738,12.747,12.623,12.718,250000.0
2007-03-14 20:47:00,12.705,12.735,12.663,12.663,200000.0
2007-03-14 20:48:00,12.728,12.766,12.649,12.766,400000.0
2007-03-14 20:49:00,12.685,12.685,12.685,12.685,50000.0
2007-03-14 20:50:00,12.677,12.677,12.667,12.667,100000.0
2007-03-14 20:51:00,12.624,12.698,12.624,12.698,350000.0
2007-03-14 20:52:00,12.666,12.757,12.666,12.726,200000.0
2007-03-14 20:53:00,12.711,12.711,12.644,12.644,100000.0
2007-03-14 20:54:00,12.608,12.608,12.608,12.608,50000.0
2007-03-14 20:55:00,12.628,12.648,12.628,12.648,100000.0
2007-03-14 20:56:00,12.71,12.71,12.638,12.638,150000.0
2007-03-14 20:57:00,12.672,12.777,12.651,12.665,400000.0
2007-03-14 20:58:00,12.677,12.677,12.677,12.677,50000.0
2007-03-14 21:00:00,12.599,12.599,12.591,12.598,150000.0
2007-03-14 21:01:00,12.707,12.707,12.63,12.631,150000.0
2007-03-14 21:02:00,12.635,12.711,12.623,12.681,400000.0
2007-03-14 21:03:00,12.662,12.692,12.642,12.642,200000.0
2007-03-14 21:04:00,12.685,12.685,12.628,12.628,150000.0
2007-03-14 21:05:00,12.704,12.704,12.704,12.704,50000.0
2007-03-14 21:06:00,12.755,12.755,12.616,12.668,500000.0
2007-03-14 21:07:00,12.617,12.617,12.617,12.617,50000.0
2007-03-14 21:08:00,12.676,12.676,12.638,12.638,100000.0
2007-03-14 21:09:00,12.698,12.78,12.698,12.719,150000.0
2007-03-14 21:10:00,12.661,12.713,12.621,12.621,300000.0
2007-03-14 21:11:00,12.621,12.698,12.614,12.684,250000.0
2007-03-14 21:12:00,12.744,12.744,12.644,12.663,250000.0
2007-03-14 21:13:00,12.735,12.735,12.703,12.703,150000.0
2007-03-14 21:14:00,12.667,12.761,12.667,12.761,250000.0
2007-03-14 21:15:00,12.719,12.783,12.662,12.662,300000.0
2007-03-14 21:16:00,12.677,12.726,12.596,12.596,300000.0
2007-03-14 21:17:00,12.65,12.65,12.65,12.65,50000.0
2007-03-14 21:18:00,12.648,12.731,12.59,12.693,600000.0
2007-03-14 21:19:00,12.643,12.732,12.607,12.732,450000.0
2007-03-14 21:20:00,12.671,12.765,12.623,12.765,400000.0
2007-03-14 21:21:00,12.66,12.726,12.66,12.726,100000.0
2007-03-14 21:22:00,12.675,12.68,12.671,12.68,150000.0
2007-03-14 21:23:00,12.711,12.75,12.645,12.75,250000.0
2007-03-14 21:25:00,12.594,12.709,12.593,12.709,350000.0
2007-03-14 21:26:00,12.755,12.755,12.678,12.678,150000.0
2007-03-14 21:27:00,12.719,12.749,12.663,12.67,400000.0
2007-03-14 21:28:00,12.739,12.739,12.673,12.673,100000.0
2007-03-14 21:30:00,12.638,12.734,12.606,12.705,650000.0
2007-03-14 21:31:00,12.701,12.749,12.669,12.749,350000.0
2007-03-14 21:32:00,12.686,12.799,12.658,12.711,550000.0
2007-03-14 21:33:00,12.754,12.804,12.697,12.782,400000.0
2007-03-14 21:34:00,12.711,12.795,12.709,12.769,250000.0
2007-03-14 21:35:00,12.719,12.799,12.689,12.76,400000.0
2007-03-14 21:36:00,12.767,12.807,12.718,12.72,350000.0
2007-03-14 21:37:00,12.734,12.769,12.658,12.768,250000.0
2007-03-14 21:38:00,12.788,12.788,12.712,12.712,150000.0
2007-03-14 21:40:00,12.698,12.755,12.698,12.755,100000.0
2007-03-14 21:41:00,12.759,12.797,12.689,12.786,300000.0
2007-03-14 21:42:00,12.771,12.784,12.628,12.755,400000.0
2007-03-14 21:43:00,12.743,12.743,12.626,12.688,400000.0
2007-03-14 21:44:00,12.763,12.767,12.663,12.765,300000.0
2007-03-14 21:45:00,12.665,12.778,12.653,12.719,400000.0
2007-03-14 21:46:00,12.722,12.787,12.651,12.702,500000.0
2007-03-14 21:47:00,12.703,12.786,12.65,12.786,200000.0
2007-03-14 21:48:00,12.763,12.763,12.629,12.68,400000.0
2007-03-14 21:49:00,12.737,12.826,12.699,12.764,550000.0
2007-03-14 21:50:00,12.681,12.77,12.681,12.77,100000.0
2007-03-14 21:51:00,12.772,12.772,12.697,12.697,100000.0
2007-03-14 21:52:00,12.727,12.784,12.662,12.784,500000.0
2007-03-14 21:53:00,12.721,12.73,12.721,12.73,100000.0
2007-03-14 21:54:00,12.692,12.774,12.692,12.774,300000.0
2007-03-14 21:55:00,12.821,12.821,12.696,12.786,500000.0
2007-03-14 21:56:00,12.778,12.823,12.691,12.736,550000.0
2007-03-14 21:57:00,12.754,12.806,12.691,12.772,200000.0
2007-03-14 21:58:00,12.796,12.849,12.713,12.828,550000.0
2007-03-14 21:59:00,12.776,12.822,12.686,12.686,250000.0
2007-03-14 22:00:00,12.697,12.722,12.697,12.722,150000.0
2007-03-14 22:01:00,12.786,12.786,12.708,12.708,200000.0
2007-03-14 22:02:00,12.807,12.807,12.703,12.805,450000.0
2007-03-14 22:03:00,12.762,12.81,12.726,12.81,200000.0
2007-03-14 22:06:00,12.782,12.782,12.69,12.726,200000.0
2007-03-14 22:08:00,12.749,12.768,12.749,12.768,100000.0
2007-03-14 22:09:00,12.756,12.78,12.756,12.78,100000.0
2007-03-14 22:10:00,12.764,12.786,12.687,12.774,300000.0
2007-03-14 22:11:00,12.793,12.793,12.764,12.764,100000.0
2007-03-14 22:12:00,12.743,12.743,12.743,12.743,50000.0
2007-03-14 22:13:00,12.742,12.791,12.709,12.784,400000.0
2007-03-14 22:14:00,12.707,12.771,12.643,12.771,400000.0
2007-03-14 22:15:00,12.701,12.837,12.701,12.786,450000.0
2007-03-14 22:16:00,12.775,12.788,12.675,12.761,400000.0
2007-03-14 22:17:00,12.702,12.783,12.702,12.783,100000.0
2007-03-14 22:18:00,12.779,12.779,12.681,12.692,400000.0
2007-03-14 22:19:00,12.781,12.781,12.697,12.754,250000.0
2007-03-14 22:20:00,12.776,12.776,12.756,12.756,100000.0
2007-03-14 22:25:00,12.774,12.813,12.686,12.701,300000.0
2007-03-14 22:26:00,12.806,12.806,12.707,12.804,350000.0
2007-03-14 22:27:00,12.716,12.775,12.691,12.718,400000.0
2007-03-14 22:28:00,12.807,12.809,12.69,12.809,350000.0
2007-03-14 22:30:00,12.76,12.769,12.686,12.686,300000.0
2007-03-14 22:31:00,12.724,12.8,12.664,12.684,500000.0
2007-03-14 22:32:00,12.71,12.818,12.7,12.754,450000.0
2007-03-14 22:33:00,12.812,12.812,12.724,12.73,450000.0
2007-03-14 22:37:00,12.753,12.788,12.753,12.768,150000.0
2007-03-14 22:38:00,12.761,12.781,12.761,12.781,100000.0
2007-03-14 22:40:00,12.737,12.796,12.715,12.729,550000.0
2007-03-14 22:41:00,12.731,12.8,12.703,12.75,500000.0
2007-03-14 22:45:00,12.772,12.772,12.68,12.716,200000.0
2007-03-14 22:47:00,12.766,12.766,12.666,12.705,200000.0
2007-03-14 22:52:00,12.764,12.798,12.71,12.767,500000.0
2007-03-14 22:54:00,12.686,12.759,12.686,12.708,250000.0
2007-03-14 22:57:00,12.811,12.814,12.711,12.748,300000.0
2007-03-14 22:58:00,12.775,12.79,12.736,12.79,200000.0
2007-03-14 22:59:00,12.803,12.803,12.663,12.663,250000.0
2007-03-14 23:01:00,12.775,12.775,12.683,12.719,200000.0
2007-03-14 23:02:00,12.776,12.776,12.72,12.72,100000.0
2007-03-14 23:06:00,12.772,12.772,12.688,12.734,300000.0
2007-03-14 23:12:00,12.696,12.843,12.696,12.725,200000.0
2007-03-14 23:13:00,12.778,12.778,12.764,12.764,100000.0
2007-03-14 23:14:00,12.704,12.874,12.704,12.826,300000.0
2007-03-14 23:15:00,12.781,12.781,12.71,12.758,150000.0
2007-03-14 23:17:00,12.784,12.784,12.7,12.734,200000.0
2007-03-14 23:19:00,12.772,12.783,12.772,12.783,100000.0
2007-03-14 23:20:00,12.814,12.814,12.763,12.767,300000.0
2007-03-14 23:24:00,12.738,12.833,12.738,12.823,300000.0
2007-03-14 23:44:00,12.753,12.753,12.653,12.693,200000.0
2007-03-14 23:47:00,12.764,12.764,12.68,12.713,200000.0
2007-03-14 23:54:00,12.757,12.757,12.657,12.695,200000.0
2007-03-14 23:58:00,12.765,12.765,12.673,12.709,200000.0
2007-03-15 00:00:00,12.84,13.09,12.82,13.0,400000.0
2007-03-15 00:01:00,12.826,12.826,12.775,12.779,400000.0
2007-03-15 00:02:00,12.765,12.787,12.729,12.787,300000.0
2007-03-15 00:03:00,12.794,12.794,12.779,12.785,250000.0
2007-03-15 00:04:00,12.778,12.827,12.778,12.827,150000.0
2007-03-15 00:05:00,12.803,12.803,12.767,12.767,150000.0
2007-03-15 00:07:00,12.814,12.814,12.64,12.718,350000.0
2007-03-15 00:08:00,12.689,12.778,12.689,12.778,150000.0
2007-03-15 00:12:00,12.693,12.816,12.689,12.816,250000.0
2007-03-15 00:13:00,12.768,12.788,12.713,12.787,250000.0
2007-03-15 00:14:00,12.749,12.853,12.728,12.728,300000.0
2007-03-15 00:15:00,12.783,12.84,12.731,12.757,350000.0
2007-03-15 00:16:00,12.704,12.794,12.704,12.794,150000.0
2007-03-15 00:17:00,12.748,12.834,12.712,12.834,300000.0
2007-03-15 00:18:00,12.799,12.839,12.712,12.839,200000.0
2007-03-15 00:19:00,12.782,12.782,12.698,12.779,150000.0
2007-03-15 00:29:00,12.796,12.796,12.687,12.71,300000.0
2007-03-15 00:31:00,12.787,12.787,12.686,12.725,200000.0
2007-03-15 00:32:00,12.795,12.795,12.795,12.795,50000.0
2007-03-15 00:34:00,12.8,12.8,12.713,12.745,200000.0
2007-03-15 00:35:00,12.698,12.736,12.698,12.736,100000.0
2007-03-15 00:41:00,12.792,12.792,12.7,12.736,200000.0
2007-03-15 00:42:00,12.795,12.795,12.795,12.795,50000.0
2007-03-15 00:44:00,12.804,12.804,12.721,12.753,200000.0
2007-03-15 00:46:00,12.797,12.845,12.718,12.797,350000.0
2007-03-15 00:47:00,12.799,12.826,12.71,12.826,300000.0
2007-03-15 00:50:00,12.784,12.784,12.684,12.723,200000.0
2007-03-15 00:52:00,12.725,12.844,12.709,12.796,550000.0
2007-03-15 00:53:00,12.828,12.832,12.736,12.829,250000.0
2007-03-15 01:02:00,12.803,12.803,12.72,12.753,200000.0
2007-03-15 01:07:00,12.697,12.756,12.697,12.756,100000.0
2007-03-15 01:08:00,12.706,12.706,12.706,12.706,50000.0
2007-03-15 01:09:00,12.773,12.799,12.704,12.799,250000.0
2007-03-15 01:10:00,12.821,12.821,12.724,12.724,200000.0
2007-03-15 01:11:00,12.699,12.801,12.699,12.801,100000.0
2007-03-15 01:12:00,12.77,12.77,12.688,12.708,200000.0
2007-03-15 01:16:00,12.721,12.794,12.721,12.782,250000.0
2007-03-15 01:17:00,12.758,12.758,12.758,12.758,50000.0
2007-03-15 01:18:00,12.735,12.799,12.735,12.799,100000.0
2007-03-15 01:19:00,12.784,12.784,12.784,12.784,50000.0
2007-03-15 01:20:00,12.789,12.789,12.775,12.775,100000.0
2007-03-15 01:21:00,12.757,12.795,12.721,12.721,300000.0
2007-03-15 01:22:00,12.794,12.797,12.72,12.72,200000.0
2007-03-15 01:25:00,12.79,12.79,12.768,12.768,150000.0
2007-03-15 01:30:00,12.75,12.75,12.75,12.75,50000.0
2007-03-15 01:31:00,12.744,12.825,12.681,12.825,200000.0
2007-03-15 01:34:00,12.716,12.834,12.692,12.784,400000.0
2007-03-15 01:36:00,12.792,12.792,12.7,12.736,200000.0
2007-03-15 01:37:00,12.741,12.753,12.703,12.751,400000.0
2007-03-15 01:38:00,12.724,12.822,12.724,12.794,300000.0
2007-03-15 01:41:00,12.769,12.808,12.679,12.711,350000.0
2007-03-15 01:42:00,12.706,12.831,12.706,12.719,400000.0
2007-03-15 01:43:00,12.826,12.826,12.737,12.822,150000.0
2007-03-15 01:44:00,12.831,12.831,12.818,12.818,100000.0
2007-03-15 01:45:00,12.817,12.817,12.675,12.798,300000.0
2007-03-15 01:47:00,12.807,12.831,12.728,12.819,400000.0
2007-03-15 01:48:00,12.829,12.829,12.722,12.772,200000.0
2007-03-15 01:52:00,12.783,12.783,12.684,12.723,200000.0
2007-03-15 01:55:00,12.793,12.793,12.695,12.734,200000.0
2007-03-15 01:57:00,12.795,12.795,12.696,12.738,200000.0
2007-03-15 01:58:00,12.702,12.798,12.702,12.798,300000.0
2007-03-15 01:59:00,12.733,12.818,12.733,12.791,300000.0
2007-03-15 02:00:00,12.803,12.803,12.716,12.75,200000.0
2007-03-15 02:01:00,12.795,12.795,12.795,12.795,50000.0
2007-03-15 02:03:00,12.737,12.866,12.719,12.728,650000.0
2007-03-15 02:04:00,12.758,12.837,12.707,12.76,350000.0
2007-03-15 02:05:00,12.849,12.867,12.819,12.828,350000.0
2007-03-15 02:06:00,12.751,12.868,12.751,12.819,400000.0
2007-03-15 02:07:00,12.796,12.81,12.728,12.765,400000.0
2007-03-15 02:09:00,12.716,12.716,12.716,12.716,50000.0
2007-03-15 02:10:00,12.74,12.825,12.721,12.755,350000.0
2007-03-15 02:11:00,12.804,12.845,12.731,12.795,350000.0
2007-03-15 02:12:00,12.813,12.813,12.786,12.786,100000.0
2007-03-15 02:13:00,12.787,12.787,12.787,12.787,50000.0
2007-03-15 02:14:00,12.754,12.818,12.717,12.805,450000.0
2007-03-15 02:15:00,12.707,12.81,12.658,12.81,600000.0
2007-03-15 02:16:00,12.719,12.805,12.704,12.704,400000.0
2007-03-15 02:17:00,12.761,12.788,12.692,12.788,150000.0
2007-03-15 02:18:00,12.709,12.79,12.709,12.786,150000.0
2007-03-15 02:19:00,12.715,12.843,12.709,12.718,550000.0
2007-03-15 02:21:00,12.796,12.796,12.712,12.745,200000.0
2007-03-15 02:24:00,12.8,12.8,12.719,12.783,350000.0
2007-03-15 02:25:00,12.761,12.761,12.761,12.761,50000.0
2007-03-15 02:28:00,12.724,12.84,12.724,12.838,350000.0
2007-03-15 02:30:00,12.843,12.846,12.72,12.837,350000.0
2007-03-15 02:31:00,12.794,12.846,12.745,12.827,350000.0
2007-03-15 02:32:00,12.786,12.857,12.734,12.734,350000.0
2007-03-15 02:34:00,12.804,12.804,12.691,12.736,450000.0
2007-03-15 02:35:00,12.698,12.753,12.698,12.74,200000.0
2007-03-15 02:37:00,12.718,12.795,12.711,12.781,250000.0
2007-03-15 02:38:00,12.798,12.799,12.713,12.799,400000.0
2007-03-15 02:39:00,12.788,12.788,12.72,12.72,100000.0
2007-03-15 02:40:00,12.786,12.786,12.786,12.786,50000.0
2007-03-15 02:42:00,12.71,12.71,12.71,12.71,50000.0
2007-03-15 02:43:00,12.802,12.839,12.728,12.839,350000.0
2007-03-15 02:44:00,12.746,12.78,12.746,12.78,200000.0
2007-03-15 02:46:00,12.848,12.848,12.759,12.809,300000.0
2007-03-15 02:47:00,12.797,12.856,12.796,12.796,150000.0
2007-03-15 02:48:00,12.851,12.851,12.809,12.816,250000.0
2007-03-15 02:49:00,12.727,12.727,12.727,12.727,50000.0
2007-03-15 02:50:00,12.798,12.806,12.737,12.764,250000.0
2007-03-15 02:51:00,12.719,12.829,12.676,12.755,500000.0
2007-03-15 02:52:00,12.809,12.841,12.714,12.84,250000.0
2007-03-15 02:53:00,12.847,12.847,12.719,12.807,350000.0
2007-03-15 02:54:00,12.72,12.843,12.72,12.736,250000.0
2007-03-15 02:55:00,12.721,12.834,12.721,12.801,350000.0
2007-03-15 02:56:00,12.719,12.839,12.719,12.839,200000.0
2007-03-15 02:57:00,12.845,12.845,12.74,12.74,100000.0
2007-03-15 02:58:00,12.792,12.792,12.777,12.777,100000.0
2007-03-15 03:00:00,12.83,12.83,12.803,12.803,100000.0
2007-03-15 03:02:00,12.798,12.802,12.743,12.743,200000.0
2007-03-15 03:03:00,12.818,12.818,12.818,12.818,50000.0
2007-03-15 03:04:00,12.796,12.796,12.796,12.796,50000.0
2007-03-15 03:05:00,12.831,12.831,12.753,12.758,250000.0
2007-03-15 03:06:00,12.708,12.713,12.708,12.713,100000.0
2007-03-15 03:07:00,12.806,12.806,12.806,12.806,50000.0
2007-03-15 03:08:00,12.757,12.757,12.756,12.756,100000.0
2007-03-15 03:09:00,12.808,12.808,12.808,12.808,50000.0
2007-03-15 03:10:00,12.79,12.79,12.707,12.707,100000.0
2007-03-15 03:11:00,12.784,12.817,12.728,12.784,600000.0
2007-03-15 03:12:00,12.699,12.808,12.699,12.797,150000.0
2007-03-15 03:14:00,12.83,12.83,12.749,12.811,200000.0
2007-03-15 03:15:00,12.778,12.806,12.723,12.806,400000.0
2007-03-15 03:16:00,12.816,12.816,12.739,12.739,150000.0
2007-03-15 03:17:00,12.755,12.768,12.755,12.768,100000.0
2007-03-15 03:18:00,12.759,12.759,12.739,12.739,100000.0
2007-03-15 03:22:00,12.739,12.823,12.683,12.734,300000.0
2007-03-15 03:23:00,12.734,12.766,12.734,12.766,100000.0
2007-03-15 03:24:00,12.789,12.802,12.734,12.734,200000.0
2007-03-15 03:25:00,12.756,12.86,12.756,12.848,200000.0
2007-03-15 03:26:00,12.731,12.813,12.731,12.813,100000.0
2007-03-15 03:27:00,12.751,12.862,12.751,12.822,400000.0
2007-03-15 03:28:00,12.721,12.721,12.714,12.714,100000.0
2007-03-15 03:29:00,12.741,12.818,12.734,12.804,250000.0
2007-03-15 03:30:00,12.798,12.798,12.711,12.711,100000.0
2007-03-15 03:33:00,12.783,12.798,12.704,12.745,350000.0
2007-03-15 03:35:00,12.863,12.863,12.757,12.848,400000.0
2007-03-15 03:37:00,12.779,12.786,12.778,12.786,150000.0
2007-03-15 03:38:00,12.811,12.848,12.811,12.834,350000.0
2007-03-15 03:41:00,12.736,12.824,12.736,12.824,100000.0
2007-03-15 03:42:00,12.704,12.792,12.704,12.755,250000.0
2007-03-15 03:44:00,12.814,12.817,12.814,12.817,100000.0
2007-03-15 03:45:00,12.784,12.794,12.777,12.783,250000.0
2007-03-15 03:46:00,12.791,12.795,12.776,12.776,150000.0
2007-03-15 03:47:00,12.865,12.865,12.741,12.806,150000.0
2007-03-15 03:48:00,12.826,12.851,12.718,12.718,550000.0
2007-03-15 03:49:00,12.819,12.819,12.703,12.793,450000.0
2007-03-15 03:51:00,12.753,12.865,12.731,12.793,350000.0
2007-03-15 03:52:00,12.757,12.817,12.757,12.817,100000.0
2007-03-15 03:53:00,12.739,12.774,12.717,12.717,150000.0
2007-03-15 03:55:00,12.821,12.821,12.734,12.767,200000.0
2007-03-15 03:56:00,12.693,12.739,12.693,12.739,100000.0
2007-03-15 03:57:00,12.724,12.8,12.705,12.795,300000.0
2007-03-15 03:59:00,12.812,12.816,12.72,12.756,250000.0
2007-03-15 04:00:00,12.83,12.83,12.669,12.746,300000.0
2007-03-15 04:01:00,12.705,12.807,12.683,12.807,450000.0
2007-03-15 04:02:00,12.816,12.835,12.709,12.756,250000.0
2007-03-15 04:04:00,12.783,12.79,12.707,12.744,250000.0
2007-03-15 04:05:00,12.719,12.719,12.719,12.719,50000.0
2007-03-15 04:06:00,12.725,12.843,12.724,12.794,350000.0
2007-03-15 04:07:00,12.72,12.839,12.72,12.738,150000.0
2007-03-15 04:08:00,12.689,12.689,12.689,12.689,50000.0
2007-03-15 04:09:00,12.813,12.813,12.813,12.813,50000.0
2007-03-15 04:10:00,12.717,12.796,12.717,12.796,100000.0
2007-03-15 04:12:00,12.755,12.808,12.671,12.797,250000.0
2007-03-15 04:13:00,12.745,12.808,12.683,12.754,350000.0
2007-03-15 04:14:00,12.762,12.835,12.732,12.794,250000.0
2007-03-15 04:15:00,12.792,12.837,12.705,12.747,450000.0
2007-03-15 04:16:00,12.791,12.834,12.705,12.705,350000.0
2007-03-15 04:17:00,12.686,12.816,12.681,12.816,400000.0
2007-03-15 04:20:00,12.785,12.785,12.693,12.729,200000.0
2007-03-15 04:21:00,12.729,12.729,12.729,12.729,50000.0
2007-03-15 04:23:00,12.815,12.815,12.723,12.759,200000.0
2007-03-15 04:24:00,12.712,12.721,12.712,12.715,150000.0
2007-03-15 04:25:00,12.722,12.807,12.707,12.799,300000.0
2007-03-15 04:27:00,12.767,12.767,12.767,12.767,50000.0
2007-03-15 04:28:00,12.77,12.84,12.736,12.736,150000.0
2007-03-15 04:29:00,12.781,12.85,12.767,12.85,350000.0
2007-03-15 04:30:00,12.771,12.84,12.741,12.839,350000.0
2007-03-15 04:31:00,12.809,12.85,12.809,12.85,200000.0
2007-03-15 04:34:00,12.825,12.825,12.738,12.77,200000.0
2007-03-15 04:35:00,12.726,12.808,12.723,12.724,350000.0
2007-03-15 04:36:00,12.733,12.809,12.733,12.785,300000.0
2007-03-15 04:38:00,12.785,12.785,12.693,12.729,200000.0
2007-03-15 04:41:00,12.711,12.711,12.711,12.711,50000.0
2007-03-15 04:42:00,12.759,12.759,12.759,12.759,50000.0
2007-03-15 04:43:00,12.731,12.766,12.731,12.766,100000.0
2007-03-15 04:44:00,12.715,12.793,12.698,12.788,300000.0
2007-03-15 04:45:00,12.807,12.807,12.765,12.787,250000.0
2007-03-15 04:46:00,12.821,12.832,12.731,12.781,200000.0
2007-03-15 04:47:00,12.765,12.804,12.765,12.795,200000.0
2007-03-15 04:48:00,12.744,12.768,12.721,12.721,150000.0
2007-03-15 04:49:00,12.797,12.838,12.785,12.838,150000.0
2007-03-15 04:52:00,12.759,12.791,12.683,12.774,350000.0
2007-03-15 04:53:00,12.848,12.85,12.746,12.746,300000.0
2007-03-15 04:54:00,12.811,12.824,12.76,12.824,200000.0
2007-03-15 04:55:00,12.781,12.795,12.781,12.795,100000.0
2007-03-15 04:56:00,12.739,12.825,12.738,12.807,300000.0
2007-03-15 04:57:00,12.847,12.849,12.746,12.8,250000.0
2007-03-15 04:58:00,12.714,12.798,12.714,12.74,200000.0
2007-03-15 04:59:00,12.837,12.837,12.742,12.742,300000.0
2007-03-15 05:00:00,12.744,12.79,12.701,12.784,350000.0
2007-03-15 05:01:00,12.77,12.77,12.77,12.77,50000.0
2007-03-15 05:02:00,12.719,12.719,12.719,12.719,50000.0
2007-03-15 05:03:00,12.738,12.814,12.733,12.789,250000.0
2007-03-15 05:06:00,12.748,12.79,12.748,12.79,100000.0
2007-03-15 05:07:00,12.703,12.703,12.703,12.703,50000.0
2007-03-15 05:08:00,12.821,12.821,12.703,12.711,150000.0
2007-03-15 05:09:00,12.846,12.846,12.778,12.778,300000.0
2007-03-15 05:10:00,12.775,12.781,12.775,12.781,100000.0
2007-03-15 05:11:00,12.8,12.8,12.658,12.658,200000.0
2007-03-15 05:12:00,12.673,12.812,12.673,12.745,300000.0
2007-03-15 05:13:00,12.787,12.838,12.787,12.838,100000.0
2007-03-15 05:14:00,12.757,12.813,12.673,12.806,500000.0
2007-03-15 05:15:00,12.709,12.709,12.709,12.709,100000.0
2007-03-15 05:17:00,12.807,12.807,12.715,12.751,200000.0
2007-03-15 05:21:00,12.757,12.778,12.709,12.748,350000.0
2007-03-15 05:22:00,12.761,12.803,12.727,12.727,150000.0
2007-03-15 05:23:00,12.776,12.782,12.728,12.782,200000.0
2007-03-15 05:24:00,12.714,12.757,12.673,12.673,150000.0
2007-03-15 05:25:00,12.663,12.804,12.663,12.804,100000.0
2007-03-15 05:26:00,12.716,12.822,12.716,12.795,350000.0
2007-03-15 05:27:00,12.802,12.802,12.76,12.767,150000.0
2007-03-15 05:28:00,12.756,12.81,12.681,12.681,300000.0
2007-03-15 05:36:00,12.753,12.753,12.654,12.693,200000.0
2007-03-15 05:37:00,12.691,12.691,12.684,12.684,100000.0
2007-03-15 05:38:00,12.685,12.768,12.684,12.754,300000.0
2007-03-15 05:40:00,12.769,12.796,12.769,12.796,100000.0
2007-03-15 05:41:00,12.788,12.812,12.718,12.785,300000.0
2007-03-15 05:42:00,12.793,12.793,12.737,12.759,250000.0
2007-03-15 05:43:00,12.779,12.79,12.671,12.671,350000.0
2007-03-15 05:44:00,12.796,12.798,12.663,12.798,300000.0
2007-03-15 05:45:00,12.714,12.798,12.667,12.667,250000.0
2007-03-15 05:47:00,12.768,12.786,12.768,12.786,100000.0
2007-03-15 05:48:00,12.682,12.785,12.682,12.785,150000.0
2007-03-15 05:49:00,12.786,12.786,12.766,12.766,100000.0
2007-03-15 05:50:00,12.77,12.77,12.693,12.693,100000.0
2007-03-15 05:51:00,12.754,12.786,12.716,12.768,450000.0
2007-03-15 05:53:00,12.718,12.771,12.718,12.771,100000.0
2007-03-15 05:55:00,12.715,12.781,12.678,12.715,350000.0
2007-03-15 05:57:00,12.759,12.821,12.739,12.815,500000.0
2007-03-15 05:58:00,12.836,12.836,12.725,12.826,200000.0
2007-03-15 06:00:00,12.747,12.804,12.747,12.803,250000.0
2007-03-15 06:01:00,12.696,12.696,12.696,12.696,100000.0
2007-03-15 06:02:00,12.694,12.796,12.694,12.733,150000.0
2007-03-15 06:03:00,12.804,12.804,12.696,12.708,200000.0
2007-03-15 06:05:00,12.838,12.853,12.712,12.712,350000.0
2007-03-15 06:06:00,12.737,12.794,12.693,12.705,300000.0
2007-03-15 06:08:00,12.805,12.808,12.7,12.803,400000.0
2007-03-15 06:09:00,12.808,12.808,12.731,12.806,200000.0
2007-03-15 06:10:00,12.802,12.803,12.802,12.803,150000.0
2007-03-15 06:11:00,12.781,12.781,12.781,12.781,50000.0
2007-03-15 06:12:00,12.757,12.757,12.757,12.757,50000.0
2007-03-15 06:13:00,12.769,12.785,12.71,12.737,350000.0
2007-03-15 06:16:00,12.701,12.778,12.694,12.764,300000.0
2007-03-15 06:20:00,12.805,12.805,12.713,12.749,200000.0
2007-03-15 06:24:00,12.701,12.701,12.701,12.701,50000.0
2007-03-15 06:25:00,12.792,12.792,12.701,12.701,150000.0
2007-03-15 06:26:00,12.784,12.784,12.675,12.675,450000.0
2007-03-15 06:27:00,12.818,12.818,12.756,12.791,150000.0
2007-03-15 06:28:00,12.783,12.783,12.723,12.723,100000.0
2007-03-15 06:29:00,12.688,12.688,12.688,12.688,50000.0
2007-03-15 06:30:00,12.795,12.795,12.69,12.715,300000.0
2007-03-15 06:31:00,12.807,12.829,12.743,12.743,500000.0
2007-03-15 06:32:00,12.766,12.796,12.654,12.796,350000.0
2007-03-15 06:33:00,12.699,12.788,12.685,12.772,450000.0
2007-03-15 06:34:00,12.825,12.825,12.741,12.741,200000.0
2007-03-15 06:35:00,12.773,12.773,12.766,12.766,100000.0
2007-03-15 06:36:00,12.667,12.789,12.667,12.789,150000.0
2007-03-15 06:38:00,12.747,12.835,12.698,12.812,500000.0
2007-03-15 06:39:00,12.808,12.808,12.793,12.793,100000.0
2007-03-15 06:40:00,12.734,12.793,12.71,12.71,300000.0
2007-03-15 06:42:00,12.774,12.794,12.681,12.794,400000.0
2007-03-15 06:43:00,12.811,12.811,12.746,12.746,350000.0
2007-03-15 06:44:00,12.785,12.785,12.687,12.75,250000.0
2007-03-15 06:45:00,12.764,12.834,12.726,12.726,350000.0
2007-03-15 06:47:00,12.837,12.837,12.71,12.827,550000.0
2007-03-15 06:48:00,12.747,12.838,12.747,12.838,300000.0
2007-03-15 06:49:00,12.712,12.722,12.712,12.722,100000.0
2007-03-15 06:50:00,12.786,12.786,12.764,12.764,200000.0
2007-03-15 06:51:00,12.809,12.809,12.763,12.763,200000.0
2007-03-15 06:52:00,12.75,12.827,12.75,12.805,300000.0
2007-03-15 06:53:00,12.754,12.813,12.73,12.73,300000.0
2007-03-15 06:54:00,12.831,12.831,12.78,12.784,300000.0
2007-03-15 06:55:00,12.777,12.777,12.777,12.777,100000.0
2007-03-15 06:56:00,12.793,12.817,12.696,12.696,350000.0
2007-03-15 06:57:00,12.727,12.748,12.727,12.748,150000.0
2007-03-15 06:58:00,12.804,12.804,12.69,12.69,150000.0
2007-03-15 06:59:00,12.748,12.817,12.748,12.817,200000.0
2007-03-15 07:01:00,12.742,12.788,12.742,12.745,250000.0
2007-03-15 07:02:00,12.79,12.79,12.79,12.79,100000.0
2007-03-15 07:03:00,12.735,12.807,12.719,12.719,250000.0
2007-03-15 07:04:00,12.725,12.761,12.681,12.681,400000.0
2007-03-15 07:05:00,12.725,12.771,12.692,12.731,200000.0
2007-03-15 07:06:00,12.803,12.803,12.676,12.676,350000.0
2007-03-15 07:07:00,12.766,12.766,12.687,12.709,400000.0
2007-03-15 07:08:00,12.711,12.828,12.711,12.769,400000.0
2007-03-15 07:09:00,12.7,12.805,12.664,12.805,450000.0
2007-03-15 07:10:00,12.723,12.793,12.723,12.725,300000.0
2007-03-15 07:11:00,12.758,12.763,12.758,12.763,100000.0
2007-03-15 07:12:00,12.766,12.804,12.694,12.801,250000.0
2007-03-15 07:13:00,12.731,12.772,12.684,12.684,200000.0
2007-03-15 07:14:00,12.713,12.763,12.713,12.754,350000.0
2007-03-15 07:15:00,12.78,12.78,12.78,12.78,50000.0
2007-03-15 07:16:00,12.797,12.828,12.797,12.828,100000.0
2007-03-15 07:17:00,12.701,12.782,12.668,12.782,400000.0
2007-03-15 07:18:00,12.793,12.799,12.734,12.794,400000.0
2007-03-15 07:19:00,12.771,12.771,12.684,12.684,100000.0
2007-03-15 07:21:00,12.759,12.794,12.759,12.794,100000.0
2007-03-15 07:23:00,12.783,12.818,12.783,12.818,150000.0
2007-03-15 07:24:00,12.788,12.788,12.722,12.76,350000.0
2007-03-15 07:25:00,12.828,12.828,12.778,12.81,200000.0
2007-03-15 07:26:00,12.752,12.808,12.707,12.734,400000.0
2007-03-15 07:27:00,12.708,12.768,12.708,12.768,150000.0
2007-03-15 07:28:00,12.656,12.738,12.656,12.738,100000.0
2007-03-15 07:29:00,12.698,12.789,12.674,12.753,250000.0
2007-03-15 07:30:00,12.778,12.778,12.778,12.778,50000.0
2007-03-15 07:31:00,12.756,12.771,12.756,12.771,100000.0
2007-03-15 07:32:00,12.723,12.784,12.705,12.739,250000.0
2007-03-15 07:33:00,12.758,12.773,12.64,12.64,350000.0
2007-03-15 07:34:00,12.809,12.813,12.717,12.755,350000.0
2007-03-15 07:35:00,12.739,12.752,12.636,12.752,250000.0
2007-03-15 07:36:00,12.708,12.786,12.708,12.731,500000.0
2007-03-15 07:37:00,12.653,12.793,12.653,12.75,450000.0
2007-03-15 07:39:00,12.756,12.768,12.674,12.768,350000.0
2007-03-15 07:40:00,12.748,12.783,12.668,12.783,450000.0
2007-03-15 07:42:00,12.802,12.802,12.698,12.698,100000.0
2007-03-15 07:43:00,12.675,12.776,12.649,12.758,450000.0
2007-03-15 07:44:00,12.803,12.823,12.714,12.742,300000.0
2007-03-15 07:47:00,12.794,12.794,12.712,12.794,150000.0
2007-03-15 07:48:00,12.778,12.778,12.7,12.765,200000.0
2007-03-15 07:49:00,12.706,12.81,12.706,12.775,150000.0
2007-03-15 07:50:00,12.707,12.785,12.707,12.785,100000.0
2007-03-15 07:51:00,12.7,12.792,12.688,12.786,600000.0
2007-03-15 07:52:00,12.827,12.827,12.709,12.709,150000.0
2007-03-15 07:53:00,12.713,12.799,12.713,12.799,200000.0
2007-03-15 07:54:00,12.728,12.728,12.718,12.718,150000.0
2007-03-15 07:55:00,12.776,12.776,12.726,12.726,100000.0
2007-03-15 07:57:00,12.709,12.748,12.709,12.748,100000.0
2007-03-15 07:58:00,12.707,12.78,12.707,12.728,550000.0
2007-03-15 07:59:00,12.724,12.724,12.706,12.706,100000.0
2007-03-15 08:00:00,12.766,12.789,12.766,12.789,100000.0
2007-03-15 08:01:00,12.709,12.792,12.659,12.659,350000.0
2007-03-15 08:02:00,12.702,12.817,12.688,12.739,750000.0
2007-03-15 08:03:00,12.659,12.773,12.659,12.773,450000.0
2007-03-15 08:04:00,12.71,12.781,12.665,12.665,300000.0
2007-03-15 08:05:00,12.733,12.81,12.698,12.737,550000.0
2007-03-15 08:07:00,12.805,12.805,12.68,12.782,500000.0
2007-03-15 08:09:00,12.713,12.778,12.678,12.706,500000.0
2007-03-15 08:10:00,12.799,12.799,12.706,12.706,250000.0
2007-03-15 08:11:00,12.791,12.793,12.691,12.782,300000.0
2007-03-15 08:13:00,12.786,12.799,12.684,12.697,400000.0
2007-03-15 08:14:00,12.657,12.766,12.641,12.745,400000.0
2007-03-15 08:15:00,12.662,12.811,12.662,12.811,250000.0
2007-03-15 08:16:00,12.741,12.811,12.73,12.78,250000.0
2007-03-15 08:17:00,12.719,12.819,12.703,12.805,650000.0
2007-03-15 08:18:00,12.75,12.824,12.692,12.77,550000.0
2007-03-15 08:19:00,12.674,12.778,12.674,12.743,250000.0
2007-03-15 08:20:00,12.814,12.829,12.719,12.794,550000.0
2007-03-15 08:21:00,12.697,12.809,12.675,12.737,550000.0
2007-03-15 08:22:00,12.703,12.801,12.68,12.696,350000.0
2007-03-15 08:23:00,12.736,12.851,12.736,12.808,300000.0
2007-03-15 08:24:00,12.808,12.808,12.7,12.7,250000.0
2007-03-15 08:25:00,12.736,12.878,12.736,12.823,350000.0
2007-03-15 08:26:00,12.799,12.799,12.686,12.799,500000.0
2007-03-15 08:28:00,12.809,12.814,12.702,12.772,450000.0
2007-03-15 08:29:00,12.684,12.769,12.661,12.763,400000.0
2007-03-15 08:30:00,12.782,12.825,12.721,12.766,400000.0
2007-03-15 08:32:00,12.809,12.809,12.759,12.759,100000.0
2007-03-15 08:33:00,12.773,12.825,12.684,12.78,400000.0
2007-03-15 08:34:00,12.769,12.813,12.725,12.749,300000.0
2007-03-15 08:36:00,12.788,12.788,12.667,12.723,500000.0
2007-03-15 08:37:00,12.786,12.836,12.737,12.793,250000.0
2007-03-15 08:38:00,12.804,12.834,12.701,12.729,650000.0
2007-03-15 08:39:00,12.796,12.796,12.681,12.681,500000.0
2007-03-15 08:40:00,12.791,12.846,12.744,12.784,250000.0
2007-03-15 08:41:00,12.771,12.791,12.728,12.728,350000.0
2007-03-15 08:42:00,12.826,12.826,12.737,12.805,450000.0
2007-03-15 08:43:00,12.762,12.768,12.762,12.768,100000.0
2007-03-15 08:44:00,12.768,12.811,12.758,12.792,350000.0
2007-03-15 08:45:00,12.82,12.849,12.765,12.765,350000.0
2007-03-15 08:46:00,12.837,12.853,12.733,12.821,500000.0
2007-03-15 08:48:00,12.723,12.779,12.722,12.742,450000.0
2007-03-15 08:49:00,12.839,12.857,12.76,12.812,400000.0
2007-03-15 08:50:00,12.681,12.778,12.681,12.778,300000.0
2007-03-15 08:52:00,12.718,12.793,12.677,12.793,450000.0
2007-03-15 08:53:00,12.831,12.85,12.762,12.825,400000.0
2007-03-15 08:54:00,12.848,12.849,12.758,12.758,350000.0
2007-03-15 08:55:00,12.838,12.838,12.685,12.814,250000.0
2007-03-15 08:56:00,12.758,12.862,12.72,12.809,550000.0
2007-03-15 08:57:00,12.801,12.828,12.713,12.781,550000.0
2007-03-15 08:58:00,12.844,12.844,12.71,12.781,350000.0
2007-03-15 08:59:00,12.836,12.836,12.659,12.785,500000.0
2007-03-15 09:00:00,12.797,12.853,12.714,12.724,550000.0
2007-03-15 09:01:00,12.698,12.698,12.698,12.698,50000.0
2007-03-15 09:02:00,12.723,12.838,12.723,12.751,550000.0
2007-03-15 09:03:00,12.719,12.77,12.684,12.684,300000.0
2007-03-15 09:04:00,12.774,12.822,12.68,12.798,400000.0
2007-03-15 09:05:00,12.744,12.811,12.701,12.809,400000.0
2007-03-15 09:08:00,12.79,12.79,12.729,12.729,100000.0
2007-03-15 09:09:00,12.697,12.809,12.696,12.696,450000.0
2007-03-15 09:10:00,12.821,12.821,12.705,12.805,350000.0
2007-03-15 09:12:00,12.823,12.823,12.673,12.713,550000.0
2007-03-15 09:13:00,12.774,12.835,12.734,12.832,450000.0
2007-03-15 09:14:00,12.839,12.873,12.778,12.779,500000.0
2007-03-15 09:15:00,12.742,12.828,12.71,12.797,350000.0
2007-03-15 09:16:00,12.748,12.832,12.699,12.73,350000.0
2007-03-15 09:17:00,12.848,12.848,12.719,12.816,550000.0
2007-03-15 09:18:00,12.821,12.832,12.732,12.789,400000.0
2007-03-15 09:23:00,12.718,12.816,12.679,12.782,450000.0
2007-03-15 09:24:00,12.653,12.769,12.653,12.722,400000.0
2007-03-15 09:25:00,12.836,12.836,12.722,12.736,350000.0
2007-03-15 09:26:00,12.717,12.847,12.717,12.806,150000.0
2007-03-15 09:27:00,12.738,12.824,12.698,12.698,250000.0
2007-03-15 09:28:00,12.729,12.786,12.698,12.782,350000.0
2007-03-15 09:29:00,12.733,12.847,12.733,12.796,300000.0
2007-03-15 09:30:00,12.739,12.836,12.7,12.836,400000.0
2007-03-15 09:31:00,12.793,12.793,12.698,12.762,400000.0
2007-03-15 09:32:00,12.754,12.828,12.719,12.828,250000.0
2007-03-15 09:33:00,12.766,12.804,12.663,12.804,450000.0
2007-03-15 09:34:00,12.76,12.795,12.666,12.769,300000.0
2007-03-15 09:35:00,12.713,12.833,12.713,12.833,350000.0
2007-03-15 09:36:00,12.722,12.81,12.67,12.675,500000.0
2007-03-15 09:38:00,12.729,12.806,12.676,12.789,450000.0
2007-03-15 09:40:00,12.701,12.809,12.67,12.67,550000.0
2007-03-15 09:41:00,12.757,12.806,12.696,12.696,350000.0
2007-03-15 09:42:00,12.812,12.859,12.753,12.758,400000.0
2007-03-15 09:44:00,12.751,12.833,12.715,12.755,350000.0
2007-03-15 09:46:00,12.745,12.745,12.735,12.735,100000.0
2007-03-15 09:47:00,12.741,12.838,12.741,12.802,300000.0
2007-03-15 09:48:00,12.815,12.815,12.677,12.723,450000.0
2007-03-15 09:49:00,12.774,12.842,12.702,12.72,350000.0
2007-03-15 09:50:00,12.734,12.846,12.703,12.71,500000.0
2007-03-15 09:51:00,12.799,12.799,12.711,12.731,350000.0
2007-03-15 09:53:00,12.687,12.795,12.687,12.694,400000.0
2007-03-15 09:54:00,12.797,12.812,12.663,12.763,350000.0
2007-03-15 09:55:00,12.775,12.85,12.713,12.746,400000.0
2007-03-15 09:56:00,12.698,12.8,12.655,12.8,400000.0
2007-03-15 09:58:00,12.69,12.782,12.641,12.752,400000.0
2007-03-15 09:59:00,12.728,12.812,12.664,12.812,450000.0
2007-03-15 10:00:00,12.772,12.784,12.673,12.784,550000.0
2007-03-15 10:01:00,12.766,12.82,12.687,12.774,500000.0
2007-03-15 10:02:00,12.705,12.831,12.705,12.793,350000.0
2007-03-15 10:04:00,12.761,12.783,12.692,12.719,400000.0
2007-03-15 10:05:00,12.657,12.805,12.644,12.805,400000.0
2007-03-15 10:06:00,12.763,12.824,12.706,12.824,450000.0
2007-03-15 10:07:00,12.756,12.759,12.668,12.714,400000.0
2007-03-15 10:08:00,12.83,12.83,12.696,12.817,300000.0
2007-03-15 10:09:00,12.816,12.822,12.673,12.822,450000.0
2007-03-15 10:11:00,12.817,12.86,12.707,12.707,500000.0
2007-03-15 10:13:00,12.751,12.833,12.703,12.719,500000.0
2007-03-15 10:14:00,12.776,12.776,12.776,12.776,50000.0
2007-03-15 10:15:00,12.843,12.843,12.731,12.794,350000.0
2007-03-15 10:16:00,12.663,12.802,12.663,12.763,400000.0
2007-03-15 10:17:00,12.75,12.812,12.71,12.719,400000.0
2007-03-15 10:18:00,12.71,12.899,12.71,12.84,450000.0
2007-03-15 10:19:00,12.734,12.829,12.673,12.776,400000.0
2007-03-15 10:20:00,12.762,12.819,12.722,12.722,550000.0
2007-03-15 10:21:00,12.802,12.847,12.785,12.811,400000.0
2007-03-15 10:23:00,12.819,12.844,12.705,12.803,450000.0
2007-03-15 10:24:00,12.842,12.843,12.687,12.837,900000.0
2007-03-15 10:25:00,12.719,12.842,12.7,12.786,700000.0
2007-03-15 10:26:00,12.82,12.82,12.674,12.674,350000.0
2007-03-15 10:27:00,12.803,12.837,12.725,12.837,450000.0
2007-03-15 10:29:00,12.825,12.825,12.649,12.795,900000.0
2007-03-15 10:30:00,12.779,12.834,12.709,12.769,400000.0
2007-03-15 10:31:00,12.734,12.832,12.734,12.785,350000.0
2007-03-15 10:32:00,12.82,12.878,12.751,12.845,700000.0
2007-03-15 10:33:00,12.876,12.898,12.785,12.89,400000.0
2007-03-15 10:34:00,12.893,12.893,12.743,12.827,500000.0
2007-03-15 10:35:00,12.785,12.9,12.785,12.816,400000.0
2007-03-15 10:36:00,12.811,12.915,12.784,12.786,500000.0
2007-03-15 10:37:00,12.877,12.891,12.757,12.808,400000.0
2007-03-15 10:38:00,12.781,12.89,12.781,12.867,400000.0
2007-03-15 10:39:00,12.866,12.866,12.716,12.754,650000.0
2007-03-15 10:40:00,12.867,12.872,12.748,12.872,550000.0
2007-03-15 10:41:00,12.858,12.858,12.734,12.734,350000.0
2007-03-15 10:42:00,12.856,12.91,12.753,12.84,750000.0
2007-03-15 10:43:00,12.879,12.949,12.818,12.823,400000.0
2007-03-15 10:44:00,12.855,12.901,12.764,12.872,900000.0
2007-03-15 10:45:00,12.866,12.903,12.753,12.836,350000.0
2007-03-15 10:46:00,12.878,12.919,12.804,12.919,400000.0
2007-03-15 10:47:00,12.855,12.864,12.727,12.727,350000.0
2007-03-15 10:48:00,12.781,12.885,12.71,12.885,450000.0
2007-03-15 10:49:00,12.881,12.881,12.748,12.758,600000.0
2007-03-15 10:50:00,12.836,12.887,12.754,12.754,800000.0
2007-03-15 10:51:00,12.883,12.914,12.777,12.884,550000.0
2007-03-15 10:52:00,12.863,12.868,12.684,12.853,950000.0
2007-03-15 10:53:00,12.853,12.871,12.746,12.804,500000.0
2007-03-15 10:54:00,12.865,12.872,12.761,12.872,400000.0
2007-03-15 10:55:00,12.857,12.89,12.742,12.839,800000.0
2007-03-15 10:56:00,12.847,12.919,12.773,12.882,400000.0
2007-03-15 10:57:00,12.837,12.85,12.726,12.85,450000.0
2007-03-15 10:58:00,12.795,12.926,12.78,12.81,350000.0
2007-03-15 10:59:00,12.849,12.873,12.726,12.726,450000.0
2007-03-15 11:00:00,12.796,12.867,12.731,12.765,350000.0
2007-03-15 11:01:00,12.744,12.854,12.744,12.842,500000.0
2007-03-15 11:02:00,12.913,12.923,12.795,12.854,400000.0
2007-03-15 11:03:00,12.816,12.912,12.772,12.797,550000.0
2007-03-15 11:04:00,12.919,12.919,12.82,12.917,400000.0
2007-03-15 11:05:00,12.763,12.894,12.763,12.787,550000.0
2007-03-15 11:06:00,12.875,12.906,12.778,12.778,350000.0
2007-03-15 11:07:00,12.854,12.897,12.786,12.877,450000.0
2007-03-15 11:08:00,12.801,12.906,12.779,12.906,350000.0
2007-03-15 11:09:00,12.891,12.891,12.775,12.868,500000.0
2007-03-15 11:10:00,12.758,12.89,12.758,12.82,400000.0
2007-03-15 11:11:00,12.877,12.898,12.766,12.867,350000.0
2007-03-15 11:12:00,12.891,12.952,12.817,12.884,550000.0
2007-03-15 11:13:00,12.872,12.918,12.788,12.907,500000.0
2007-03-15 11:14:00,12.793,12.885,12.758,12.885,400000.0
2007-03-15 11:15:00,12.801,12.921,12.801,12.836,400000.0
2007-03-15 11:16:00,12.816,12.881,12.806,12.881,500000.0
2007-03-15 11:18:00,12.816,12.867,12.813,12.835,350000.0
2007-03-15 11:19:00,12.761,12.87,12.703,12.87,550000.0
2007-03-15 11:20:00,12.846,12.873,12.749,12.79,400000.0
2007-03-15 11:21:00,12.889,12.889,12.751,12.851,450000.0
2007-03-15 11:22:00,12.889,12.897,12.751,12.753,400000.0
2007-03-15 11:23:00,12.733,12.861,12.733,12.77,500000.0
2007-03-15 11:24:00,12.828,12.923,12.763,12.871,550000.0
2007-03-15 11:25:00,12.782,12.886,12.782,12.783,550000.0
2007-03-15 11:26:00,12.874,12.9,12.788,12.896,400000.0
2007-03-15 11:27:00,12.767,12.875,12.767,12.875,500000.0
2007-03-15 11:28:00,12.787,12.878,12.773,12.86,350000.0
2007-03-15 11:29:00,12.812,12.889,12.779,12.801,500000.0
2007-03-15 11:30:00,12.868,12.868,12.738,12.738,500000.0
2007-03-15 11:32:00,12.834,12.834,12.745,12.746,450000.0
2007-03-15 11:33:00,12.776,12.908,12.776,12.855,350000.0
2007-03-15 11:34:00,12.868,12.868,12.783,12.833,250000.0
2007-03-15 11:35:00,12.857,12.89,12.735,12.819,450000.0
2007-03-15 11:36:00,12.805,12.928,12.771,12.833,550000.0
2007-03-15 11:37:00,12.804,12.892,12.756,12.868,400000.0
2007-03-15 11:38:00,12.868,12.888,12.8,12.88,400000.0
2007-03-15 11:39:00,12.827,12.929,12.793,12.826,350000.0
2007-03-15 11:40:00,12.821,12.901,12.791,12.854,400000.0
2007-03-15 11:41:00,12.763,12.853,12.763,12.804,350000.0
2007-03-15 11:42:00,12.811,12.934,12.811,12.882,350000.0
2007-03-15 11:43:00,12.906,12.906,12.799,12.891,350000.0
2007-03-15 11:44:00,12.881,12.908,12.792,12.887,450000.0
2007-03-15 11:45:00,12.792,12.858,12.767,12.842,550000.0
2007-03-15 11:46:00,12.862,12.89,12.76,12.778,400000.0
2007-03-15 11:47:00,12.851,12.909,12.759,12.868,500000.0
2007-03-15 11:48:00,12.814,12.847,12.753,12.844,400000.0
2007-03-15 11:49:00,12.83,12.86,12.738,12.803,350000.0
2007-03-15 11:50:00,12.841,12.895,12.765,12.895,350000.0
2007-03-15 11:51:00,12.727,12.841,12.727,12.836,450000.0
2007-03-15 11:53:00,12.768,12.889,12.768,12.776,400000.0
2007-03-15 11:54:00,12.922,12.922,12.783,12.874,550000.0
2007-03-15 11:55:00,12.871,12.926,12.804,12.909,350000.0
2007-03-15 11:56:00,12.856,12.931,12.853,12.856,350000.0
2007-03-15 11:57:00,12.906,12.906,12.789,12.876,450000.0
2007-03-15 11:58:00,12.883,12.899,12.766,12.884,350000.0
2007-03-15 11:59:00,12.882,12.916,12.782,12.842,450000.0
2007-03-15 12:00:00,12.879,12.882,12.788,12.788,350000.0
2007-03-15 12:01:00,12.895,12.905,12.787,12.827,500000.0
2007-03-15 12:02:00,12.874,12.935,12.803,12.806,400000.0
2007-03-15 12:03:00,12.747,12.848,12.729,12.848,550000.0
2007-03-15 12:04:00,12.84,12.893,12.784,12.784,350000.0
2007-03-15 12:05:00,12.879,12.908,12.783,12.821,350000.0
2007-03-15 12:06:00,12.882,12.883,12.806,12.876,350000.0
2007-03-15 12:07:00,12.881,12.881,12.738,12.823,450000.0
2007-03-15 12:08:00,12.872,12.888,12.74,12.888,450000.0
2007-03-15 12:09:00,12.777,12.855,12.773,12.809,350000.0
2007-03-15 12:10:00,12.859,12.883,12.783,12.843,400000.0
2007-03-15 12:11:00,12.832,12.89,12.794,12.808,500000.0
2007-03-15 12:12:00,12.751,12.91,12.751,12.79,350000.0
2007-03-15 12:13:00,12.835,12.88,12.762,12.843,400000.0
2007-03-15 12:14:00,12.886,12.926,12.79,12.804,550000.0
2007-03-15 12:15:00,12.82,12.889,12.755,12.807,400000.0
2007-03-15 12:16:00,12.794,12.892,12.763,12.813,400000.0
2007-03-15 12:17:00,12.85,12.886,12.849,12.867,400000.0
2007-03-15 12:18:00,12.865,12.865,12.766,12.781,450000.0
2007-03-15 12:19:00,12.812,12.881,12.741,12.77,450000.0
2007-03-15 12:20:00,12.82,12.904,12.76,12.818,500000.0
2007-03-15 12:21:00,12.84,12.899,12.776,12.862,500000.0
2007-03-15 12:22:00,12.893,12.893,12.776,12.853,400000.0
2007-03-15 12:23:00,12.882,12.882,12.735,12.758,400000.0
2007-03-15 12:24:00,12.87,12.87,12.728,12.85,600000.0
2007-03-15 12:25:00,12.885,12.885,12.747,12.853,450000.0
2007-03-15 12:26:00,12.86,12.863,12.742,12.799,450000.0
2007-03-15 12:27:00,12.871,12.902,12.779,12.87,550000.0
2007-03-15 12:28:00,12.855,12.875,12.732,12.798,500000.0
2007-03-15 12:29:00,12.857,12.909,12.737,12.764,500000.0
2007-03-15 12:30:00,12.755,12.887,12.755,12.887,450000.0
2007-03-15 12:31:00,12.845,12.845,12.762,12.836,350000.0
2007-03-15 12:32:00,12.746,12.883,12.746,12.78,500000.0
2007-03-15 12:33:00,12.895,12.895,12.774,12.774,250000.0
2007-03-15 12:34:00,12.765,12.883,12.757,12.757,450000.0
2007-03-15 12:36:00,12.889,12.889,12.744,12.843,350000.0
2007-03-15 12:37:00,12.891,12.891,12.795,12.798,500000.0
2007-03-15 12:38:00,12.828,12.858,12.727,12.795,450000.0
2007-03-15 12:39:00,12.853,12.904,12.755,12.845,450000.0
2007-03-15 12:40:00,12.829,12.886,12.775,12.801,450000.0
2007-03-15 12:41:00,12.84,12.882,12.759,12.882,450000.0
2007-03-15 12:42:00,12.753,12.867,12.745,12.84,550000.0
2007-03-15 12:43:00,12.809,12.851,12.727,12.744,500000.0
2007-03-15 12:44:00,12.852,12.915,12.775,12.78,450000.0
2007-03-15 12:45:00,12.809,12.87,12.739,12.803,400000.0
2007-03-15 12:46:00,12.762,12.87,12.75,12.75,500000.0
2007-03-15 12:47:00,12.8,12.89,12.749,12.814,350000.0
2007-03-15 12:48:00,12.79,12.89,12.729,12.865,550000.0
2007-03-15 12:49:00,12.806,12.904,12.791,12.818,450000.0
2007-03-15 12:50:00,12.864,12.936,12.821,12.827,400000.0
2007-03-15 12:51:00,12.813,12.973,12.812,12.94,500000.0
2007-03-15 12:52:00,12.833,12.912,12.799,12.887,500000.0
2007-03-15 12:53:00,12.801,12.916,12.798,12.894,500000.0
2007-03-15 12:54:00,12.886,12.892,12.765,12.839,450000.0
2007-03-15 12:55:00,12.849,12.918,12.83,12.903,450000.0
2007-03-15 12:56:00,12.848,12.9,12.767,12.799,450000.0
2007-03-15 12:58:00,12.802,12.909,12.783,12.783,400000.0
2007-03-15 12:59:00,12.84,12.872,12.754,12.847,450000.0
2007-03-15 13:00:00,12.867,12.867,12.729,12.779,500000.0
2007-03-15 13:01:00,12.767,12.894,12.767,12.832,400000.0
2007-03-15 13:02:00,12.791,12.88,12.787,12.826,400000.0
2007-03-15 13:03:00,12.859,12.942,12.798,12.798,450000.0
2007-03-15 13:04:00,12.826,12.842,12.713,12.744,450000.0
2007-03-15 13:05:00,12.766,12.874,12.766,12.874,400000.0
2007-03-15 13:06:00,12.908,12.908,12.78,12.869,450000.0
2007-03-15 13:07:00,12.896,12.9,12.746,12.832,500000.0
2007-03-15 13:08:00,12.829,12.931,12.798,12.798,400000.0
2007-03-15 13:09:00,12.903,12.903,12.782,12.79,450000.0
2007-03-15 13:10:00,12.842,12.883,12.741,12.775,500000.0
2007-03-15 13:11:00,12.781,12.854,12.777,12.854,400000.0
2007-03-15 13:12:00,12.893,12.893,12.765,12.765,550000.0
2007-03-15 13:13:00,12.894,12.894,12.732,12.841,450000.0
2007-03-15 13:15:00,12.828,12.923,12.763,12.87,400000.0
2007-03-15 13:16:00,12.852,12.852,12.734,12.829,350000.0
2007-03-15 13:17:00,12.883,12.899,12.785,12.899,450000.0
2007-03-15 13:18:00,12.755,12.901,12.755,12.883,400000.0
2007-03-15 13:19:00,12.818,12.891,12.767,12.794,400000.0
2007-03-15 13:20:00,12.791,12.86,12.739,12.794,500000.0
2007-03-15 13:21:00,12.733,12.849,12.731,12.731,350000.0
2007-03-15 13:22:00,12.799,12.9,12.792,12.813,400000.0
2007-03-15 13:23:00,12.83,12.903,12.779,12.8,350000.0
2007-03-15 13:24:00,12.883,12.911,12.776,12.812,450000.0
2007-03-15 13:25:00,12.879,12.902,12.799,12.902,350000.0
2007-03-15 13:26:00,12.826,12.913,12.784,12.831,550000.0
2007-03-15 13:27:00,12.821,12.909,12.821,12.858,500000.0
2007-03-15 13:28:00,12.87,12.913,12.783,12.817,400000.0
2007-03-15 13:29:00,12.89,12.89,12.729,12.843,350000.0
2007-03-15 13:30:00,12.887,12.887,12.732,12.772,450000.0
2007-03-15 13:31:00,12.755,12.854,12.755,12.854,450000.0
2007-03-15 13:32:00,12.813,12.907,12.77,12.77,500000.0
2007-03-15 13:33:00,12.787,12.843,12.719,12.758,350000.0
2007-03-15 13:34:00,12.754,12.897,12.754,12.786,350000.0
2007-03-15 13:35:00,12.853,12.943,12.803,12.803,400000.0
2007-03-15 13:36:00,12.816,12.893,12.759,12.851,450000.0
2007-03-15 13:37:00,12.763,12.843,12.754,12.843,350000.0
2007-03-15 13:38:00,12.806,12.871,12.753,12.858,400000.0
2007-03-15 13:39:00,12.848,12.887,12.774,12.85,500000.0
2007-03-15 13:40:00,12.834,12.883,12.768,12.883,350000.0
2007-03-15 13:41:00,12.795,12.889,12.795,12.889,400000.0
2007-03-15 13:42:00,12.867,12.867,12.74,12.838,350000.0
2007-03-15 13:43:00,12.868,12.88,12.723,12.854,500000.0
2007-03-15 13:44:00,12.796,12.909,12.778,12.827,350000.0
2007-03-15 13:45:00,12.793,12.904,12.757,12.84,400000.0
2007-03-15 13:47:00,12.896,12.897,12.835,12.897,450000.0
2007-03-15 13:48:00,12.862,12.901,12.789,12.848,400000.0
2007-03-15 13:49:00,12.748,12.879,12.748,12.84,350000.0
2007-03-15 13:50:00,12.806,12.829,12.76,12.767,450000.0
2007-03-15 13:51:00,12.904,12.904,12.787,12.787,350000.0
2007-03-15 13:52:00,12.886,12.891,12.758,12.864,350000.0
2007-03-15 13:53:00,12.783,12.859,12.727,12.786,450000.0
2007-03-15 13:54:00,12.825,12.881,12.754,12.851,400000.0
2007-03-15 13:55:00,12.835,12.865,12.783,12.813,350000.0
2007-03-15 13:56:00,12.865,12.883,12.74,12.74,400000.0
2007-03-15 13:57:00,12.815,12.852,12.741,12.741,400000.0
2007-03-15 13:58:00,12.773,12.868,12.773,12.868,350000.0
2007-03-15 13:59:00,12.8,12.834,12.758,12.758,300000.0
2007-03-15 14:00:00,12.814,12.844,12.729,12.774,350000.0
2007-03-15 14:01:00,12.821,12.875,12.752,12.875,400000.0
2007-03-15 14:02:00,12.867,12.867,12.745,12.796,350000.0
2007-03-15 14:03:00,12.863,12.868,12.778,12.825,350000.0
2007-03-15 14:04:00,12.748,12.866,12.744,12.866,350000.0
2007-03-15 14:05:00,12.795,12.874,12.766,12.821,300000.0
2007-03-15 14:06:00,12.876,12.899,12.784,12.854,350000.0
2007-03-15 14:07:00,12.847,12.883,12.764,12.833,400000.0
2007-03-15 14:08:00,12.819,12.911,12.777,12.836,400000.0
2007-03-15 14:09:00,12.734,12.835,12.709,12.752,550000.0
2007-03-15 14:10:00,12.722,12.806,12.706,12.785,350000.0
2007-03-15 14:11:00,12.805,12.869,12.799,12.869,400000.0
2007-03-15 14:12:00,12.86,12.901,12.86,12.9,450000.0
2007-03-15 14:13:00,12.846,12.856,12.76,12.793,350000.0
2007-03-15 14:14:00,12.776,12.894,12.765,12.821,500000.0
2007-03-15 14:15:00,12.753,12.897,12.753,12.805,500000.0
2007-03-15 14:16:00,12.764,12.899,12.738,12.854,450000.0
2007-03-15 14:17:00,12.849,12.849,12.769,12.803,450000.0
2007-03-15 14:18:00,12.775,12.911,12.775,12.911,400000.0
2007-03-15 14:19:00,12.856,12.88,12.721,12.861,500000.0
2007-03-15 14:20:00,12.765,12.853,12.765,12.775,350000.0
2007-03-15 14:21:00,12.765,12.875,12.72,12.805,450000.0
2007-03-15 14:22:00,12.855,12.876,12.728,12.876,450000.0
2007-03-15 14:23:00,12.811,12.896,12.805,12.811,400000.0
2007-03-15 14:24:00,12.853,12.853,12.762,12.851,400000.0
2007-03-15 14:25:00,12.788,12.855,12.783,12.8,350000.0
2007-03-15 14:26:00,12.821,12.906,12.762,12.83,350000.0
2007-03-15 14:27:00,12.839,12.888,12.772,12.888,400000.0
2007-03-15 14:28:00,12.84,12.886,12.76,12.838,400000.0
2007-03-15 14:29:00,12.82,12.87,12.74,12.849,350000.0
2007-03-15 14:30:00,12.822,12.902,12.759,12.759,550000.0
2007-03-15 14:31:00,12.796,12.914,12.796,12.892,400000.0
2007-03-15 14:32:00,12.866,12.866,12.778,12.816,500000.0
2007-03-15 14:33:00,12.88,12.88,12.742,12.798,300000.0
2007-03-15 14:34:00,12.762,12.872,12.762,12.813,450000.0
2007-03-15 14:35:00,12.834,12.872,12.799,12.799,350000.0
2007-03-15 14:36:00,12.857,12.875,12.768,12.875,400000.0
2007-03-15 14:37:00,12.783,12.868,12.743,12.868,550000.0
2007-03-15 14:38:00,12.819,12.859,12.746,12.816,400000.0
2007-03-15 14:39:00,12.851,12.881,12.734,12.755,500000.0
2007-03-15 14:40:00,12.795,12.821,12.73,12.764,400000.0
2007-03-15 14:41:00,12.768,12.874,12.768,12.854,550000.0
2007-03-15 14:42:00,12.751,12.853,12.734,12.843,400000.0
2007-03-15 14:43:00,12.824,12.864,12.688,12.864,500000.0
2007-03-15 14:44:00,12.768,12.865,12.768,12.857,450000.0
2007-03-15 14:45:00,12.833,12.87,12.796,12.864,400000.0
2007-03-15 14:46:00,12.841,12.86,12.774,12.791,350000.0
2007-03-15 14:47:00,12.832,12.87,12.742,12.854,350000.0
2007-03-15 14:48:00,12.83,12.879,12.77,12.859,400000.0
2007-03-15 14:49:00,12.875,12.875,12.723,12.74,500000.0
2007-03-15 14:50:00,12.795,12.89,12.749,12.749,400000.0
2007-03-15 14:51:00,12.855,12.86,12.75,12.82,350000.0
2007-03-15 14:52:00,12.868,12.868,12.777,12.798,450000.0
2007-03-15 14:53:00,12.78,12.861,12.756,12.82,400000.0
2007-03-15 14:54:00,12.762,12.908,12.762,12.802,550000.0
2007-03-15 14:55:00,12.851,12.874,12.761,12.761,450000.0
2007-03-15 14:56:00,12.863,12.874,12.756,12.867,550000.0
2007-03-15 14:57:00,12.879,12.884,12.782,12.872,450000.0
2007-03-15 14:58:00,12.806,12.87,12.774,12.845,400000.0
2007-03-15 14:59:00,12.816,12.904,12.773,12.899,550000.0
2007-03-15 15:00:00,12.755,12.88,12.755,12.806,450000.0
2007-03-15 15:01:00,12.861,12.884,12.768,12.873,450000.0
2007-03-15 15:02:00,12.775,12.885,12.755,12.832,450000.0
2007-03-15 15:03:00,12.847,12.89,12.753,12.89,500000.0
2007-03-15 15:04:00,12.801,12.88,12.733,12.773,550000.0
2007-03-15 15:05:00,12.76,12.875,12.746,12.766,550000.0
2007-03-15 15:06:00,12.854,12.873,12.832,12.84,400000.0
2007-03-15 15:07:00,12.783,12.883,12.745,12.861,350000.0
2007-03-15 15:08:00,12.757,12.883,12.742,12.839,500000.0
2007-03-15 15:09:00,12.889,12.914,12.784,12.817,450000.0
2007-03-15 15:10:00,12.828,12.895,12.759,12.817,400000.0
2007-03-15 15:11:00,12.826,12.956,12.783,12.811,500000.0
2007-03-15 15:12:00,12.851,12.855,12.79,12.855,400000.0
2007-03-15 15:13:00,12.874,12.896,12.778,12.895,400000.0
2007-03-15 15:14:00,12.822,12.847,12.743,12.847,550000.0
2007-03-15 15:15:00,12.756,12.888,12.75,12.839,400000.0
2007-03-15 15:16:00,12.836,12.852,12.771,12.833,500000.0
2007-03-15 15:17:00,12.853,12.894,12.771,12.844,450000.0
2007-03-15 15:18:00,12.902,12.902,12.756,12.827,400000.0
2007-03-15 15:19:00,12.838,12.885,12.78,12.825,450000.0
2007-03-15 15:20:00,12.82,12.886,12.793,12.886,400000.0
2007-03-15 15:21:00,12.845,12.882,12.753,12.882,250000.0
2007-03-15 15:22:00,12.853,12.887,12.812,12.855,450000.0
2007-03-15 15:23:00,12.805,12.883,12.804,12.864,400000.0
2007-03-15 15:24:00,12.871,12.877,12.791,12.865,350000.0
2007-03-15 15:25:00,12.882,12.882,12.779,12.839,350000.0
2007-03-15 15:26:00,12.766,12.882,12.766,12.78,550000.0
2007-03-15 15:27:00,12.784,12.884,12.773,12.802,350000.0
2007-03-15 15:28:00,12.778,12.884,12.778,12.835,350000.0
2007-03-15 15:29:00,12.775,12.878,12.772,12.799,500000.0
2007-03-15 15:30:00,12.832,12.855,12.732,12.79,450000.0
2007-03-15 15:31:00,12.787,12.875,12.776,12.778,500000.0
2007-03-15 15:32:00,12.777,12.831,12.737,12.831,450000.0
2007-03-15 15:33:00,12.826,12.826,12.739,12.825,400000.0
2007-03-15 15:34:00,12.731,12.847,12.718,12.718,400000.0
2007-03-15 15:35:00,12.813,12.871,12.788,12.814,400000.0
2007-03-15 15:36:00,12.811,12.851,12.713,12.849,550000.0
2007-03-15 15:37:00,12.761,12.853,12.745,12.839,400000.0
2007-03-15 15:38:00,12.818,12.883,12.784,12.804,450000.0
2007-03-15 15:39:00,12.891,12.891,12.786,12.854,500000.0
2007-03-15 15:40:00,12.771,12.888,12.771,12.793,450000.0
2007-03-15 15:41:00,12.754,12.888,12.754,12.862,400000.0
2007-03-15 15:42:00,12.869,12.869,12.768,12.79,350000.0
2007-03-15 15:43:00,12.82,12.874,12.752,12.755,450000.0
2007-03-15 15:44:00,12.863,12.865,12.766,12.841,350000.0
2007-03-15 15:45:00,12.871,12.872,12.76,12.841,450000.0
2007-03-15 15:46:00,12.78,12.89,12.78,12.797,400000.0
2007-03-15 15:47:00,12.84,12.864,12.723,12.751,550000.0
2007-03-15 15:48:00,12.784,12.866,12.755,12.775,350000.0
2007-03-15 15:49:00,12.839,12.881,12.815,12.87,350000.0
2007-03-15 15:50:00,12.818,12.921,12.787,12.892,550000.0
2007-03-15 15:51:00,12.855,12.882,12.755,12.77,350000.0
2007-03-15 15:52:00,12.753,12.845,12.722,12.722,350000.0
2007-03-15 15:53:00,12.847,12.869,12.758,12.829,500000.0
2007-03-15 15:54:00,12.843,12.876,12.795,12.876,450000.0
2007-03-15 15:55:00,12.749,12.897,12.749,12.86,500000.0
2007-03-15 15:56:00,12.749,12.894,12.749,12.836,450000.0
2007-03-15 15:57:00,12.801,12.836,12.754,12.792,450000.0
2007-03-15 15:58:00,12.792,12.878,12.792,12.874,500000.0
2007-03-15 15:59:00,12.868,12.868,12.758,12.77,450000.0
2007-03-15 16:00:00,12.849,12.874,12.715,12.856,500000.0
2007-03-15 16:01:00,12.885,12.885,12.754,12.754,400000.0
2007-03-15 16:02:00,12.778,12.908,12.745,12.814,550000.0
2007-03-15 16:03:00,12.918,12.918,12.783,12.828,450000.0
2007-03-15 16:04:00,12.76,12.856,12.725,12.854,550000.0
2007-03-15 16:05:00,12.89,12.89,12.776,12.826,400000.0
2007-03-15 16:06:00,12.797,12.901,12.762,12.866,350000.0
2007-03-15 16:07:00,12.818,12.889,12.803,12.803,500000.0
2007-03-15 16:08:00,12.793,12.913,12.793,12.842,550000.0
2007-03-15 16:09:00,12.8,12.906,12.795,12.9,350000.0
2007-03-15 16:10:00,12.866,12.878,12.742,12.878,500000.0
2007-03-15 16:11:00,12.76,12.901,12.76,12.762,500000.0
2007-03-15 16:12:00,12.849,12.893,12.824,12.842,350000.0
2007-03-15 16:13:00,12.828,12.894,12.779,12.894,450000.0
2007-03-15 16:14:00,12.905,12.905,12.761,12.811,500000.0
2007-03-15 16:15:00,12.862,12.886,12.732,12.732,350000.0
2007-03-15 16:16:00,12.811,12.875,12.756,12.838,550000.0
2007-03-15 16:17:00,12.838,12.881,12.745,12.745,350000.0
2007-03-15 16:18:00,12.89,12.89,12.742,12.849,400000.0
2007-03-15 16:19:00,12.852,12.88,12.782,12.783,500000.0
2007-03-15 16:20:00,12.866,12.893,12.76,12.76,550000.0
2007-03-15 16:21:00,12.812,12.907,12.767,12.87,500000.0
2007-03-15 16:22:00,12.843,12.843,12.722,12.799,450000.0
2007-03-15 16:23:00,12.757,12.89,12.757,12.775,400000.0
2007-03-15 16:24:00,12.855,12.904,12.78,12.901,550000.0
2007-03-15 16:25:00,12.841,12.892,12.801,12.892,350000.0
2007-03-15 16:26:00,12.863,12.898,12.75,12.75,550000.0
2007-03-15 16:27:00,12.863,12.899,12.815,12.868,300000.0
2007-03-15 16:28:00,12.907,12.909,12.827,12.834,400000.0
2007-03-15 16:29:00,12.865,12.874,12.799,12.847,350000.0
2007-03-15 16:30:00,12.823,12.932,12.786,12.903,550000.0
2007-03-15 16:31:00,12.813,12.923,12.775,12.838,400000.0
2007-03-15 16:32:00,12.942,12.981,12.826,12.923,400000.0
2007-03-15 16:33:00,12.891,12.996,12.887,12.903,350000.0
2007-03-15 16:34:00,12.926,12.987,12.888,12.987,350000.0
2007-03-15 16:35:00,12.872,12.953,12.787,12.869,500000.0
2007-03-15 16:36:00,12.999,12.999,12.899,12.912,500000.0
2007-03-15 16:37:00,12.997,12.998,12.907,12.909,500000.0
2007-03-15 16:38:00,12.815,12.935,12.813,12.851,450000.0
2007-03-15 16:39:00,12.909,12.985,12.905,12.985,500000.0
2007-03-15 16:40:00,12.906,13.017,12.897,12.9,450000.0
2007-03-15 16:41:00,12.88,12.955,12.88,12.899,350000.0
2007-03-15 16:42:00,12.909,13.009,12.877,13.006,500000.0
2007-03-15 16:43:00,12.889,13.016,12.889,12.93,350000.0
2007-03-15 16:44:00,12.992,12.992,12.855,12.855,400000.0
2007-03-15 16:45:00,12.847,12.936,12.847,12.9,400000.0
2007-03-15 16:46:00,12.908,12.958,12.899,12.958,350000.0
2007-03-15 16:47:00,12.881,13.003,12.881,12.92,600000.0
2007-03-15 16:48:00,12.976,13.009,12.911,12.986,500000.0
2007-03-15 16:49:00,12.991,13.03,12.91,12.91,450000.0
2007-03-15 16:50:00,13.016,13.061,12.965,12.973,450000.0
2007-03-15 16:51:00,13.07,13.071,12.916,12.916,400000.0
2007-03-15 16:52:00,12.952,13.032,12.934,13.032,450000.0
2007-03-15 16:53:00,12.92,13.021,12.886,12.95,350000.0
2007-03-15 16:54:00,12.963,13.092,12.949,12.949,450000.0
2007-03-15 16:55:00,13.024,13.031,12.917,12.964,550000.0
2007-03-15 16:56:00,12.967,13.035,12.916,12.925,400000.0
2007-03-15 16:57:00,12.947,13.053,12.92,12.934,350000.0
2007-03-15 16:58:00,12.958,13.06,12.945,13.003,500000.0
2007-03-15 16:59:00,12.978,13.068,12.945,12.946,400000.0
2007-03-15 17:00:00,13.036,13.036,12.927,12.927,350000.0
2007-03-15 17:01:00,12.981,13.079,12.942,12.982,500000.0
2007-03-15 17:02:00,12.972,13.04,12.965,13.004,400000.0
2007-03-15 17:03:00,12.97,13.022,12.925,12.984,500000.0
2007-03-15 17:04:00,12.946,13.002,12.888,12.959,350000.0
2007-03-15 17:05:00,13.022,13.022,12.858,12.975,400000.0
2007-03-15 17:06:00,13.045,13.046,12.868,12.97,350000.0
2007-03-15 17:07:00,13.014,13.053,12.915,12.989,500000.0
2007-03-15 17:08:00,12.901,13.033,12.901,12.973,500000.0
2007-03-15 17:09:00,13.044,13.092,12.914,12.979,450000.0
2007-03-15 17:10:00,12.995,13.029,12.911,12.99,350000.0
2007-03-15 17:11:00,13.049,13.049,12.918,12.933,400000.0
2007-03-15 17:12:00,13.001,13.069,12.967,12.967,400000.0
2007-03-15 17:13:00,12.947,13.053,12.914,13.036,450000.0
2007-03-15 17:14:00,12.949,13.012,12.882,13.012,550000.0
2007-03-15 17:15:00,12.926,13.019,12.862,12.933,350000.0
2007-03-15 17:16:00,13.028,13.028,12.869,12.965,450000.0
2007-03-15 17:17:00,12.98,12.98,12.848,12.911,450000.0
2007-03-15 17:18:00,12.957,12.99,12.9,12.971,350000.0
2007-03-15 17:19:00,12.904,12.992,12.89,12.969,450000.0
2007-03-15 17:20:00,12.959,13.01,12.873,12.899,350000.0
2007-03-15 17:21:00,13.003,13.02,12.869,13.02,500000.0
2007-03-15 17:22:00,13.013,13.033,12.888,12.965,450000.0
2007-03-15 17:23:00,12.933,13.022,12.907,12.997,550000.0
2007-03-15 17:24:00,13.017,13.017,12.925,12.94,350000.0
2007-03-15 17:25:00,12.993,13.021,12.889,13.021,400000.0
2007-03-15 17:26:00,12.934,13.086,12.934,13.024,450000.0
2007-03-15 17:27:00,13.033,13.033,12.938,13.02,400000.0
2007-03-15 17:28:00,12.961,13.025,12.912,12.913,550000.0
2007-03-15 17:29:00,12.925,13.079,12.925,13.062,500000.0
2007-03-15 17:30:00,12.917,13.028,12.917,13.02,450000.0
2007-03-15 17:31:00,13.009,13.076,12.957,13.027,600000.0
2007-03-15 17:32:00,12.95,13.028,12.925,12.997,400000.0
2007-03-15 17:33:00,12.991,13.025,12.923,13.025,400000.0
2007-03-15 17:34:00,13.03,13.071,12.936,13.069,450000.0
2007-03-15 17:35:00,13.011,13.041,12.942,13.023,500000.0
2007-03-15 17:36:00,13.039,13.088,12.952,13.071,450000.0
2007-03-15 17:37:00,13.025,13.058,12.927,13.01,550000.0
2007-03-15 17:38:00,12.993,13.035,12.941,12.962,400000.0
2007-03-15 17:39:00,13.038,13.04,12.939,12.965,350000.0
2007-03-15 17:40:00,12.983,13.064,12.969,13.054,500000.0
2007-03-15 17:41:00,13.027,13.03,12.973,12.991,250000.0
2007-03-15 17:42:00,12.956,13.092,12.956,13.03,500000.0
2007-03-15 17:43:00,13.047,13.047,12.895,12.932,400000.0
2007-03-15 17:44:00,13.026,13.068,12.955,13.021,450000.0
2007-03-15 17:45:00,12.951,13.065,12.946,12.973,550000.0
2007-03-15 17:46:00,13.034,13.034,12.876,12.99,250000.0
2007-03-15 17:47:00,12.99,13.047,12.927,12.965,400000.0
2007-03-15 17:48:00,13.028,13.038,12.919,13.038,400000.0
2007-03-15 17:49:00,12.988,13.016,12.93,12.992,350000.0
2007-03-15 17:50:00,13.004,13.022,12.922,12.922,550000.0
2007-03-15 17:51:00,12.947,13.017,12.878,12.933,550000.0
2007-03-15 17:52:00,12.977,12.982,12.855,12.887,350000.0
2007-03-15 17:53:00,12.976,13.064,12.952,12.955,500000.0
2007-03-15 17:54:00,12.95,13.023,12.881,13.023,350000.0
2007-03-15 17:55:00,12.926,13.02,12.921,12.995,350000.0
2007-03-15 17:56:00,12.889,12.977,12.861,12.928,400000.0
2007-03-15 17:57:00,13.01,13.019,12.937,12.987,400000.0
2007-03-15 17:58:00,12.984,12.988,12.905,12.919,450000.0
2007-03-15 17:59:00,12.903,13.02,12.886,13.02,350000.0
2007-03-15 18:00:00,12.922,13.013,12.897,13.003,350000.0
2007-03-15 18:01:00,13.0,13.047,12.918,12.969,450000.0
2007-03-15 18:02:00,12.861,12.994,12.861,12.975,500000.0
2007-03-15 18:03:00,12.961,12.973,12.923,12.972,350000.0
2007-03-15 18:04:00,13.017,13.017,12.866,12.935,400000.0
2007-03-15 18:05:00,12.959,13.044,12.919,13.044,550000.0
2007-03-15 18:06:00,12.974,13.005,12.885,12.885,450000.0
2007-03-15 18:07:00,13.025,13.025,12.879,12.987,400000.0
2007-03-15 18:08:00,12.951,13.041,12.859,12.977,500000.0
2007-03-15 18:09:00,12.932,13.016,12.896,12.986,300000.0
2007-03-15 18:10:00,13.0,13.037,12.91,12.947,550000.0
2007-03-15 18:11:00,12.901,12.984,12.856,12.965,450000.0
2007-03-15 18:12:00,12.999,12.999,12.876,12.894,550000.0
2007-03-15 18:13:00,12.938,13.011,12.872,13.011,550000.0
2007-03-15 18:14:00,12.931,13.051,12.931,12.972,400000.0
2007-03-15 18:15:00,12.915,12.99,12.9,12.92,450000.0
2007-03-15 18:16:00,12.887,13.006,12.885,12.885,400000.0
2007-03-15 18:17:00,12.921,13.005,12.868,12.959,500000.0
2007-03-15 18:18:00,12.949,13.023,12.863,12.863,500000.0
2007-03-15 18:19:00,12.982,13.03,12.932,12.991,450000.0
2007-03-15 18:20:00,12.896,12.995,12.881,12.994,400000.0
2007-03-15 18:21:00,12.914,13.008,12.881,12.983,550000.0
2007-03-15 18:22:00,13.002,13.002,12.905,12.939,400000.0
2007-03-15 18:23:00,13.012,13.031,12.936,13.006,400000.0
2007-03-15 18:24:00,13.013,13.026,12.909,13.026,400000.0
2007-03-15 18:25:00,12.966,13.007,12.907,12.941,500000.0
2007-03-15 18:26:00,12.949,13.029,12.901,13.029,550000.0
2007-03-15 18:27:00,12.908,13.008,12.908,13.006,350000.0
2007-03-15 18:28:00,12.998,12.998,12.861,12.976,350000.0
2007-03-15 18:29:00,12.912,12.999,12.851,12.999,350000.0
2007-03-15 18:30:00,12.985,13.024,12.872,12.959,450000.0
2007-03-15 18:31:00,13.005,13.011,12.924,12.967,350000.0
2007-03-15 18:32:00,12.928,12.994,12.852,12.934,450000.0
2007-03-15 18:33:00,12.986,12.986,12.891,12.903,300000.0
2007-03-15 18:34:00,12.998,13.036,12.936,13.01,400000.0
2007-03-15 18:35:00,12.942,13.009,12.942,12.955,350000.0
2007-03-15 18:36:00,12.931,12.989,12.856,12.975,550000.0
2007-03-15 18:37:00,12.94,13.007,12.905,12.942,500000.0
2007-03-15 18:38:00,12.964,12.984,12.87,12.944,450000.0
2007-03-15 18:39:00,13.007,13.03,12.933,13.014,400000.0
2007-03-15 18:40:00,13.009,13.015,12.876,12.945,250000.0
2007-03-15 18:41:00,12.937,13.002,12.903,12.969,500000.0
2007-03-15 18:42:00,12.955,13.04,12.904,12.944,550000.0
2007-03-15 18:43:00,12.959,13.006,12.884,13.006,400000.0
2007-03-15 18:44:00,12.971,12.971,12.859,12.914,500000.0
2007-03-15 18:45:00,12.912,13.034,12.912,12.97,350000.0
2007-03-15 18:46:00,12.891,13.012,12.869,13.012,350000.0
2007-03-15 18:47:00,12.899,13.045,12.899,13.002,400000.0
2007-03-15 18:48:00,12.993,12.993,12.936,12.98,200000.0
2007-03-15 18:49:00,13.033,13.033,12.928,13.012,300000.0
2007-03-15 18:50:00,13.016,13.016,12.893,12.96,350000.0
2007-03-15 18:51:00,12.982,13.012,12.927,12.933,450000.0
2007-03-15 18:52:00,12.975,13.031,12.906,13.012,550000.0
2007-03-15 18:53:00,12.996,13.03,12.953,13.005,450000.0
2007-03-15 18:54:00,12.95,13.032,12.95,12.989,350000.0
2007-03-15 18:55:00,12.922,13.029,12.889,12.977,350000.0
2007-03-15 18:56:00,12.954,13.055,12.948,13.028,300000.0
2007-03-15 18:57:00,13.035,13.035,12.895,12.994,450000.0
2007-03-15 18:58:00,12.999,13.025,12.938,12.984,350000.0
2007-03-15 18:59:00,12.928,12.989,12.928,12.95,450000.0
2007-03-15 19:00:00,12.928,13.005,12.875,12.999,350000.0
2007-03-15 19:01:00,12.917,12.972,12.885,12.948,500000.0
2007-03-15 19:02:00,12.92,12.973,12.853,12.954,400000.0
2007-03-15 19:03:00,12.96,12.96,12.889,12.889,350000.0
2007-03-15 19:04:00,12.933,12.98,12.862,12.862,300000.0
2007-03-15 19:05:00,12.968,13.012,12.879,12.903,300000.0
2007-03-15 19:06:00,12.958,12.972,12.833,12.972,400000.0
2007-03-15 19:07:00,12.923,12.948,12.843,12.894,400000.0
2007-03-15 19:08:00,12.903,13.001,12.897,12.897,350000.0
2007-03-15 19:09:00,12.902,13.064,12.902,12.964,500000.0
2007-03-15 19:10:00,12.967,12.967,12.875,12.875,350000.0
2007-03-15 19:11:00,12.937,12.994,12.882,12.985,400000.0
2007-03-15 19:12:00,12.897,12.991,12.897,12.967,350000.0
2007-03-15 19:13:00,12.904,12.977,12.814,12.814,350000.0
2007-03-15 19:14:00,12.867,12.956,12.85,12.952,400000.0
2007-03-15 19:15:00,12.908,13.004,12.907,13.004,500000.0
2007-03-15 19:16:00,12.99,12.99,12.911,12.947,350000.0
2007-03-15 19:17:00,12.842,12.966,12.842,12.966,350000.0
2007-03-15 19:18:00,12.851,12.982,12.851,12.939,350000.0
2007-03-15 19:19:00,12.963,12.994,12.869,12.994,400000.0
2007-03-15 19:20:00,12.849,12.943,12.849,12.86,350000.0
2007-03-15 19:21:00,12.961,12.961,12.883,12.948,250000.0
2007-03-15 19:22:00,12.955,12.98,12.854,12.88,400000.0
2007-03-15 19:23:00,12.95,12.95,12.835,12.835,350000.0
2007-03-15 19:24:00,12.949,12.957,12.815,12.957,400000.0
2007-03-15 19:25:00,12.887,12.971,12.84,12.861,400000.0
2007-03-15 19:26:00,12.925,12.925,12.853,12.862,150000.0
2007-03-15 19:27:00,12.957,12.957,12.803,12.923,400000.0
2007-03-15 19:28:00,12.918,12.963,12.876,12.926,300000.0
2007-03-15 19:29:00,12.885,12.985,12.885,12.977,200000.0
2007-03-15 19:30:00,12.973,12.973,12.844,12.867,400000.0
2007-03-15 19:31:00,12.951,12.951,12.887,12.887,400000.0
2007-03-15 19:32:00,12.892,12.974,12.874,12.893,400000.0
2007-03-15 19:33:00,12.973,12.973,12.87,12.87,100000.0
2007-03-15 19:34:00,12.857,12.96,12.845,12.845,250000.0
2007-03-15 19:35:00,12.983,12.984,12.877,12.984,300000.0
2007-03-15 19:36:00,12.938,12.953,12.879,12.879,300000.0
2007-03-15 19:37:00,12.978,12.978,12.891,12.916,200000.0
2007-03-15 19:38:00,12.901,12.964,12.901,12.964,100000.0
2007-03-15 19:39:00,12.95,12.95,12.95,12.95,50000.0
2007-03-15 19:40:00,12.938,12.973,12.938,12.938,150000.0
2007-03-15 19:41:00,12.928,12.928,12.867,12.867,100000.0
2007-03-15 19:42:00,12.849,12.958,12.849,12.861,350000.0
2007-03-15 19:43:00,12.868,12.927,12.856,12.856,200000.0
2007-03-15 19:44:00,12.957,12.958,12.851,12.958,150000.0
2007-03-15 19:45:00,12.948,12.948,12.838,12.921,400000.0
2007-03-15 19:46:00,12.911,12.927,12.841,12.927,200000.0
2007-03-15 19:47:00,12.928,12.928,12.919,12.919,100000.0
2007-03-15 19:48:00,12.919,12.953,12.837,12.837,250000.0
2007-03-15 19:49:00,12.892,12.93,12.851,12.889,350000.0
2007-03-15 19:50:00,12.854,12.965,12.833,12.891,250000.0
2007-03-15 19:51:00,12.854,12.922,12.81,12.908,500000.0
2007-03-15 19:52:00,12.952,12.983,12.864,12.904,400000.0
2007-03-15 19:53:00,12.969,12.969,12.835,12.936,300000.0
2007-03-15 19:54:00,12.884,12.972,12.822,12.938,500000.0
2007-03-15 19:55:00,12.868,12.983,12.868,12.902,400000.0
2007-03-15 19:56:00,12.886,12.989,12.854,12.989,250000.0
2007-03-15 19:57:00,12.853,12.989,12.853,12.943,300000.0
2007-03-15 19:58:00,12.996,12.996,12.866,12.941,350000.0
2007-03-15 19:59:00,12.968,12.968,12.864,12.864,100000.0
2007-03-15 20:00:00,12.96,12.992,12.91,12.988,400000.0
2007-03-15 20:01:00,12.965,12.965,12.87,12.958,250000.0
2007-03-15 20:02:00,12.88,12.953,12.869,12.948,400000.0
2007-03-15 20:03:00,12.98,12.995,12.908,12.908,250000.0
2007-03-15 20:04:00,12.948,12.948,12.892,12.892,100000.0
2007-03-15 20:05:00,12.958,12.974,12.852,12.973,400000.0
2007-03-15 20:06:00,12.954,12.993,12.954,12.993,100000.0
2007-03-15 20:07:00,12.926,12.987,12.855,12.911,250000.0
2007-03-15 20:08:00,12.954,13.002,12.839,12.89,400000.0
2007-03-15 20:09:00,12.999,13.0,12.918,12.973,350000.0
2007-03-15 20:10:00,12.968,12.968,12.878,12.896,350000.0
2007-03-15 20:11:00,12.967,12.979,12.87,12.972,200000.0
2007-03-15 20:12:00,12.924,12.97,12.89,12.97,200000.0
2007-03-15 20:13:00,12.939,12.958,12.869,12.896,200000.0
2007-03-15 20:14:00,12.95,12.95,12.934,12.934,100000.0
2007-03-15 20:15:00,12.899,12.899,12.899,12.899,50000.0
2007-03-15 20:16:00,12.9,12.963,12.894,12.894,150000.0
2007-03-15 20:17:00,12.906,12.975,12.906,12.975,300000.0
2007-03-15 20:18:00,12.921,12.965,12.832,12.965,350000.0
2007-03-15 20:19:00,12.876,12.964,12.875,12.964,250000.0
2007-03-15 20:20:00,12.95,12.95,12.833,12.833,350000.0
2007-03-15 20:21:00,12.831,12.882,12.831,12.882,100000.0
2007-03-15 20:23:00,12.843,12.976,12.843,12.976,350000.0
2007-03-15 20:24:00,12.937,12.942,12.877,12.942,150000.0
2007-03-15 20:25:00,12.962,12.962,12.832,12.858,250000.0
2007-03-15 20:26:00,12.841,12.842,12.841,12.842,100000.0
2007-03-15 20:27:00,12.93,12.93,12.865,12.9,350000.0
2007-03-15 20:28:00,12.891,12.952,12.891,12.915,250000.0
2007-03-15 20:30:00,12.86,13.005,12.839,12.885,500000.0
2007-03-15 20:31:00,12.912,12.961,12.836,12.836,200000.0
2007-03-15 20:32:00,12.946,12.955,12.864,12.955,450000.0
2007-03-15 20:33:00,12.938,12.946,12.818,12.946,400000.0
2007-03-15 20:34:00,12.894,12.961,12.861,12.872,300000.0
2007-03-15 20:36:00,12.952,12.952,12.856,12.894,250000.0
2007-03-15 20:37:00,12.868,12.954,12.858,12.954,200000.0
2007-03-15 20:38:00,12.911,12.975,12.861,12.931,450000.0
2007-03-15 20:39:00,12.952,12.957,12.811,12.957,400000.0
2007-03-15 20:41:00,12.947,12.947,12.855,12.891,200000.0
2007-03-15 20:45:00,12.908,12.946,12.828,12.933,400000.0
2007-03-15 20:46:00,12.94,12.976,12.925,12.963,200000.0
2007-03-15 20:47:00,12.901,12.923,12.825,12.832,350000.0
2007-03-15 20:48:00,12.929,12.961,12.832,12.961,700000.0
2007-03-15 20:49:00,12.96,12.96,12.862,12.869,150000.0
2007-03-15 20:50:00,12.954,12.954,12.859,12.859,100000.0
2007-03-15 20:51:00,12.869,12.967,12.869,12.942,450000.0
2007-03-15 20:52:00,12.865,12.931,12.826,12.839,250000.0
2007-03-15 20:53:00,12.853,12.966,12.853,12.916,200000.0
2007-03-15 20:56:00,12.945,12.945,12.853,12.889,200000.0
2007-03-15 20:59:00,12.883,12.942,12.883,12.916,250000.0
2007-03-15 21:00:00,12.925,12.943,12.885,12.943,150000.0
2007-03-15 21:01:00,12.894,12.894,12.894,12.894,100000.0
2007-03-15 21:03:00,12.935,12.935,12.834,12.873,200000.0
2007-03-15 21:04:00,12.823,12.823,12.823,12.823,50000.0
2007-03-15 21:06:00,12.92,12.92,12.797,12.854,500000.0
2007-03-15 21:07:00,12.849,12.849,12.849,12.849,50000.0
2007-03-15 21:08:00,12.875,12.971,12.875,12.957,200000.0
2007-03-15 21:09:00,12.837,12.976,12.837,12.948,350000.0
2007-03-15 21:10:00,12.917,12.917,12.856,12.866,300000.0
2007-03-15 21:11:00,12.855,12.936,12.835,12.936,300000.0
2007-03-15 21:12:00,12.938,12.951,12.86,12.86,150000.0
2007-03-15 21:13:00,12.984,12.984,12.899,12.926,150000.0
2007-03-15 21:14:00,12.933,12.968,12.814,12.901,350000.0
2007-03-15 21:15:00,12.859,12.954,12.843,12.853,350000.0
2007-03-15 21:16:00,12.922,12.971,12.866,12.866,250000.0
2007-03-15 21:17:00,12.91,12.957,12.847,12.847,400000.0
2007-03-15 21:18:00,12.962,12.972,12.838,12.886,500000.0
2007-03-15 21:19:00,12.832,12.922,12.794,12.922,350000.0
2007-03-15 21:20:00,12.905,12.945,12.844,12.943,250000.0
2007-03-15 21:21:00,12.849,12.94,12.816,12.884,350000.0
2007-03-15 21:22:00,12.93,12.98,12.865,12.865,250000.0
2007-03-15 21:23:00,12.881,12.966,12.881,12.961,250000.0
2007-03-15 21:24:00,12.887,12.941,12.87,12.905,300000.0
2007-03-15 21:25:00,12.848,12.998,12.848,12.862,400000.0
2007-03-15 21:26:00,12.899,12.961,12.809,12.868,450000.0
2007-03-15 21:27:00,12.902,12.942,12.81,12.876,550000.0
2007-03-15 21:28:00,12.976,12.976,12.894,12.936,150000.0
2007-03-15 21:29:00,12.971,12.971,12.935,12.944,150000.0
2007-03-15 21:32:00,12.868,12.952,12.844,12.871,400000.0
2007-03-15 21:33:00,12.958,12.958,12.901,12.901,100000.0
2007-03-15 21:34:00,12.879,12.941,12.876,12.941,300000.0
2007-03-15 21:35:00,12.87,12.925,12.87,12.925,150000.0
2007-03-15 21:37:00,12.938,12.94,12.848,12.86,300000.0
2007-03-15 21:38:00,12.923,12.931,12.861,12.861,250000.0
2007-03-15 21:42:00,12.948,12.954,12.85,12.85,300000.0
2007-03-15 21:43:00,12.84,12.937,12.838,12.855,300000.0
2007-03-15 21:44:00,12.911,12.962,12.847,12.962,350000.0
2007-03-15 21:45:00,12.872,12.967,12.872,12.891,350000.0
2007-03-15 21:46:00,12.878,12.957,12.838,12.879,400000.0
2007-03-15 21:47:00,12.874,12.974,12.825,12.869,500000.0
2007-03-15 21:48:00,12.839,12.928,12.836,12.836,250000.0
2007-03-15 21:50:00,12.935,12.935,12.843,12.879,200000.0
2007-03-15 21:53:00,12.875,12.945,12.864,12.945,300000.0
2007-03-15 21:54:00,12.942,12.95,12.913,12.95,200000.0
2007-03-15 21:55:00,12.927,12.957,12.86,12.939,550000.0
2007-03-15 21:56:00,12.851,12.958,12.844,12.953,450000.0
2007-03-15 21:59:00,12.944,12.944,12.871,12.884,350000.0
2007-03-15 22:00:00,12.872,12.945,12.872,12.876,250000.0
2007-03-15 22:02:00,12.921,12.921,12.825,12.867,200000.0
2007-03-15 22:03:00,12.876,12.913,12.876,12.913,100000.0
2007-03-15 22:05:00,12.85,12.978,12.842,12.91,400000.0
2007-03-15 22:06:00,12.877,12.944,12.818,12.918,450000.0
2007-03-15 22:07:00,12.986,12.99,12.888,12.891,450000.0
2007-03-15 22:08:00,12.929,12.946,12.853,12.946,500000.0
2007-03-15 22:09:00,12.947,12.947,12.867,12.904,300000.0
2007-03-15 22:13:00,12.894,12.943,12.869,12.943,400000.0
2007-03-15 22:14:00,12.867,12.946,12.867,12.946,250000.0
2007-03-15 22:15:00,12.848,12.974,12.848,12.933,450000.0
2007-03-15 22:16:00,12.933,12.946,12.833,12.919,400000.0
2007-03-15 22:21:00,12.937,12.937,12.845,12.881,200000.0
2007-03-15 22:23:00,12.852,12.931,12.838,12.931,300000.0
2007-03-15 22:24:00,12.967,12.967,12.878,12.878,100000.0
2007-03-15 22:25:00,12.921,12.921,12.848,12.888,300000.0
2007-03-15 22:26:00,12.933,12.968,12.854,12.854,200000.0
2007-03-15 22:28:00,12.917,12.917,12.917,12.917,100000.0
2007-03-15 22:29:00,12.925,12.944,12.862,12.932,450000.0
2007-03-15 22:30:00,12.918,12.935,12.847,12.935,200000.0
2007-03-15 22:31:00,12.886,12.886,12.851,12.851,200000.0
2007-03-15 22:32:00,12.846,12.91,12.827,12.908,250000.0
2007-03-15 22:34:00,12.93,12.93,12.831,12.873,200000.0
2007-03-15 22:36:00,12.929,12.941,12.846,12.907,250000.0
2007-03-15 22:37:00,12.906,12.941,12.906,12.921,150000.0
2007-03-15 22:42:00,12.932,12.932,12.84,12.876,200000.0
2007-03-15 22:47:00,12.927,12.927,12.827,12.865,200000.0
2007-03-15 22:50:00,12.93,12.93,12.838,12.874,200000.0
2007-03-15 22:53:00,12.914,12.914,12.914,12.914,50000.0
2007-03-15 22:54:00,12.917,12.917,12.917,12.917,100000.0
2007-03-15 22:56:00,12.933,12.959,12.875,12.908,300000.0
2007-03-15 23:06:00,12.941,12.941,12.847,12.893,300000.0
2007-03-15 23:08:00,12.965,12.965,12.899,12.911,300000.0
2007-03-15 23:12:00,12.974,12.974,12.869,12.869,150000.0
2007-03-15 23:13:00,12.873,12.875,12.873,12.875,100000.0
2007-03-15 23:16:00,12.923,12.923,12.921,12.921,100000.0
2007-03-15 23:19:00,12.989,12.989,12.989,12.989,100000.0
2007-03-15 23:20:00,12.984,12.984,12.933,12.937,300000.0
2007-03-15 23:27:00,12.94,12.97,12.881,12.927,400000.0
2007-03-15 23:38:00,12.944,12.944,12.86,12.894,200000.0
2007-03-15 23:45:00,12.943,12.943,12.841,12.873,400000.0
2007-03-15 23:55:00,12.953,12.953,12.87,12.903,200000.0
2007-03-15 23:57:00,12.959,12.991,12.873,12.991,350000.0
2007-03-15 23:58:00,12.857,12.895,12.857,12.895,100000.0
2007-03-16 00:00:00,12.98,13.18,12.96,13.12,300000.0
2007-03-16 00:01:00,12.96,12.96,12.896,12.911,300000.0
2007-03-16 00:03:00,12.914,12.914,12.815,12.853,200000.0
2007-03-16 00:06:00,12.847,12.953,12.821,12.854,350000.0
2007-03-16 00:07:00,12.877,12.958,12.875,12.958,150000.0
2007-03-16 00:11:00,12.91,12.91,12.909,12.909,100000.0
2007-03-16 00:12:00,12.91,12.91,12.91,12.91,50000.0
2007-03-16 00:13:00,12.908,12.938,12.848,12.938,250000.0
2007-03-16 00:17:00,12.898,12.984,12.862,12.984,300000.0
2007-03-16 00:18:00,12.888,12.888,12.888,12.888,50000.0
2007-03-16 00:22:00,12.896,12.896,12.889,12.889,100000.0
2007-03-16 00:23:00,12.883,12.959,12.867,12.954,250000.0
2007-03-16 00:24:00,12.894,12.901,12.894,12.901,100000.0
2007-03-16 00:25:00,12.879,12.972,12.876,12.972,250000.0
2007-03-16 00:26:00,12.901,12.901,12.901,12.901,50000.0
2007-03-16 00:35:00,12.887,12.91,12.887,12.91,100000.0
2007-03-16 00:36:00,12.919,12.997,12.89,12.89,200000.0
2007-03-16 00:38:00,12.96,12.971,12.96,12.971,100000.0
2007-03-16 00:40:00,12.956,12.956,12.886,12.886,100000.0
2007-03-16 00:41:00,12.861,12.917,12.861,12.917,100000.0
2007-03-16 00:43:00,12.976,13.007,12.896,12.929,400000.0
2007-03-16 00:45:00,12.976,12.976,12.894,12.93,300000.0
2007-03-16 00:46:00,12.889,12.889,12.889,12.889,50000.0
2007-03-16 00:47:00,12.905,12.981,12.905,12.961,300000.0
2007-03-16 00:53:00,12.973,12.973,12.88,12.916,350000.0
2007-03-16 00:54:00,12.918,12.964,12.87,12.899,300000.0
2007-03-16 00:57:00,12.98,12.98,12.888,12.924,200000.0
2007-03-16 00:58:00,12.873,12.873,12.873,12.873,50000.0
2007-03-16 01:04:00,12.983,12.983,12.898,12.93,200000.0
2007-03-16 01:06:00,12.986,12.986,12.899,12.931,200000.0
2007-03-16 01:09:00,12.964,12.991,12.963,12.985,350000.0
2007-03-16 01:10:00,12.977,12.977,12.977,12.977,50000.0
2007-03-16 01:11:00,12.928,13.011,12.928,13.011,100000.0
2007-03-16 01:12:00,12.99,12.991,12.929,12.984,200000.0
2007-03-16 01:13:00,12.973,12.973,12.936,12.937,200000.0
2007-03-16 01:14:00,12.966,12.966,12.934,12.934,100000.0
2007-03-16 01:15:00,12.963,12.963,12.913,12.94,150000.0
2007-03-16 01:18:00,12.898,12.965,12.898,12.965,100000.0
2007-03-16 01:19:00,12.896,12.896,12.896,12.896,50000.0
2007-03-16 01:21:00,12.932,12.967,12.899,12.899,350000.0
2007-03-16 01:22:00,12.915,12.915,12.875,12.9,150000.0
2007-03-16 01:23:00,12.957,13.011,12.88,12.959,200000.0
2007-03-16 01:24:00,12.958,12.958,12.902,12.902,150000.0
2007-03-16 01:25:00,12.969,13.003,12.896,13.003,250000.0
2007-03-16 01:26:00,12.898,12.898,12.898,12.898,50000.0
2007-03-16 01:28:00,13.017,13.024,12.931,12.974,650000.0
2007-03-16 01:29:00,12.974,13.015,12.898,13.015,300000.0
2007-03-16 01:30:00,12.944,13.003,12.94,12.966,400000.0
2007-03-16 01:35:00,12.978,12.978,12.893,12.963,550000.0
2007-03-16 01:36:00,12.899,12.899,12.899,12.899,50000.0
2007-03-16 01:37:00,12.964,12.964,12.902,12.902,100000.0
2007-03-16 01:38:00,12.961,12.961,12.961,12.961,50000.0
2007-03-16 01:39:00,12.973,12.978,12.928,12.928,150000.0
2007-03-16 01:41:00,12.96,13.011,12.881,12.899,350000.0
2007-03-16 01:47:00,12.981,13.021,12.89,13.02,500000.0
2007-03-16 01:48:00,13.003,13.009,12.861,12.864,550000.0
2007-03-16 01:49:00,13.016,13.016,12.94,12.992,500000.0
2007-03-16 01:50:00,12.939,13.022,12.902,12.931,300000.0
2007-03-16 01:53:00,12.972,12.972,12.874,12.913,200000.0
2007-03-16 01:54:00,12.88,12.951,12.88,12.951,100000.0
2007-03-16 01:56:00,13.007,13.007,12.868,12.908,500000.0
2007-03-16 01:57:00,12.932,12.979,12.898,12.938,550000.0
2007-03-16 01:58:00,12.97,12.97,12.858,12.95,500000.0
2007-03-16 01:59:00,12.926,13.014,12.878,13.014,550000.0
2007-03-16 02:00:00,12.926,12.971,12.862,12.9,400000.0
2007-03-16 02:01:00,12.994,13.012,12.92,12.923,300000.0
2007-03-16 02:02:00,12.919,13.05,12.919,12.941,550000.0
2007-03-16 02:03:00,12.928,13.056,12.928,13.044,250000.0
2007-03-16 02:04:00,12.892,12.968,12.892,12.907,150000.0
2007-03-16 02:05:00,12.911,13.006,12.894,12.894,250000.0
2007-03-16 02:06:00,12.89,12.981,12.89,12.903,200000.0
2007-03-16 02:09:00,12.981,13.021,12.923,12.923,200000.0
2007-03-16 02:10:00,12.969,12.994,12.882,12.985,350000.0
2007-03-16 02:11:00,13.024,13.024,12.907,13.02,400000.0
2007-03-16 02:12:00,12.967,12.975,12.966,12.97,250000.0
2007-03-16 02:13:00,12.91,12.986,12.877,12.949,550000.0
2007-03-16 02:14:00,12.893,12.98,12.857,12.98,700000.0
2007-03-16 02:15:00,12.956,13.005,12.86,13.005,650000.0
2007-03-16 02:16:00,12.869,12.999,12.859,12.914,550000.0
2007-03-16 02:17:00,12.941,12.995,12.881,12.99,450000.0
2007-03-16 02:18:00,12.902,12.978,12.882,12.963,400000.0
2007-03-16 02:19:00,12.946,13.019,12.91,12.91,350000.0
2007-03-16 02:20:00,12.912,12.999,12.912,12.992,400000.0
2007-03-16 02:21:00,12.965,13.042,12.965,13.042,200000.0
2007-03-16 02:22:00,12.938,13.044,12.909,13.044,300000.0
2007-03-16 02:23:00,13.031,13.031,12.916,12.944,550000.0
2007-03-16 02:26:00,12.939,13.062,12.939,12.997,400000.0
2007-03-16 02:29:00,12.987,12.987,12.891,12.932,200000.0
2007-03-16 02:31:00,12.943,13.011,12.92,13.011,250000.0
2007-03-16 02:32:00,12.941,12.941,12.922,12.922,150000.0
2007-03-16 02:34:00,12.946,12.946,12.911,12.911,100000.0
2007-03-16 02:35:00,12.92,12.982,12.92,12.982,100000.0
2007-03-16 02:36:00,12.979,12.979,12.909,12.909,100000.0
2007-03-16 02:37:00,12.919,12.988,12.911,12.976,250000.0
2007-03-16 02:38:00,12.946,12.995,12.946,12.995,150000.0
2007-03-16 02:40:00,12.99,12.99,12.898,12.934,200000.0
2007-03-16 02:45:00,12.983,12.987,12.895,12.931,250000.0
2007-03-16 02:46:00,12.997,13.041,12.92,12.985,400000.0
2007-03-16 02:47:00,12.895,12.961,12.873,12.96,300000.0
2007-03-16 02:48:00,12.96,13.017,12.894,13.017,150000.0
2007-03-16 02:49:00,12.978,12.978,12.896,12.956,150000.0
2007-03-16 02:50:00,13.013,13.013,12.977,12.977,100000.0
2007-03-16 02:52:00,12.895,12.993,12.895,12.993,100000.0
2007-03-16 02:53:00,13.024,13.035,12.921,12.921,200000.0
2007-03-16 02:54:00,12.996,13.016,12.899,12.986,250000.0
2007-03-16 02:55:00,12.903,12.966,12.903,12.966,300000.0
2007-03-16 02:56:00,12.996,12.996,12.996,12.996,50000.0
2007-03-16 02:57:00,12.957,13.0,12.9,12.971,250000.0
2007-03-16 02:58:00,12.91,12.995,12.91,12.989,150000.0
2007-03-16 02:59:00,12.983,13.025,12.905,12.986,300000.0
2007-03-16 03:00:00,13.02,13.02,12.89,13.008,350000.0
2007-03-16 03:01:00,12.929,13.01,12.874,12.961,300000.0
2007-03-16 03:02:00,12.979,12.998,12.929,12.998,150000.0
2007-03-16 03:03:00,12.979,12.979,12.96,12.96,100000.0
2007-03-16 03:04:00,12.988,13.019,12.896,12.896,200000.0
2007-03-16 03:05:00,12.897,13.012,12.897,13.012,150000.0
2007-03-16 03:09:00,12.969,12.969,12.895,12.93,200000.0
2007-03-16 03:11:00,12.951,12.986,12.894,12.953,500000.0
2007-03-16 03:12:00,12.879,12.977,12.879,12.977,100000.0
2007-03-16 03:13:00,12.97,12.97,12.867,12.894,350000.0
2007-03-16 03:14:00,12.973,12.973,12.887,12.887,400000.0
2007-03-16 03:15:00,12.965,12.995,12.888,12.995,400000.0
2007-03-16 03:16:00,12.998,12.998,12.914,12.914,250000.0
2007-03-16 03:17:00,12.898,13.01,12.898,12.956,350000.0
2007-03-16 03:18:00,12.879,12.967,12.875,12.875,350000.0
2007-03-16 03:19:00,12.944,12.993,12.874,12.874,500000.0
2007-03-16 03:20:00,12.998,13.016,12.883,12.883,550000.0
2007-03-16 03:21:00,12.948,12.975,12.894,12.894,200000.0
2007-03-16 03:22:00,12.939,13.021,12.886,12.923,300000.0
2007-03-16 03:23:00,12.915,12.915,12.915,12.915,50000.0
2007-03-16 03:24:00,12.988,13.028,12.897,12.929,400000.0
2007-03-16 03:25:00,12.984,12.984,12.886,12.954,150000.0
2007-03-16 03:26:00,12.896,12.964,12.896,12.964,100000.0
2007-03-16 03:27:00,12.863,12.973,12.863,12.973,400000.0
2007-03-16 03:28:00,12.889,12.889,12.879,12.879,100000.0
2007-03-16 03:29:00,12.913,12.969,12.906,12.95,250000.0
2007-03-16 03:30:00,12.968,12.968,12.881,12.881,100000.0
2007-03-16 03:31:00,12.913,12.972,12.898,12.964,250000.0
2007-03-16 03:32:00,12.965,12.971,12.883,12.971,300000.0
2007-03-16 03:33:00,12.98,12.995,12.901,12.942,350000.0
2007-03-16 03:34:00,12.859,12.985,12.859,12.954,250000.0
2007-03-16 03:35:00,13.035,13.035,12.943,13.021,400000.0
2007-03-16 03:36:00,12.996,13.022,12.923,12.937,400000.0
2007-03-16 03:37:00,12.883,12.958,12.883,12.954,150000.0
2007-03-16 03:38:00,12.991,12.991,12.937,12.966,150000.0
2007-03-16 03:39:00,12.957,12.957,12.847,12.875,450000.0
2007-03-16 03:40:00,12.927,12.942,12.918,12.918,150000.0
2007-03-16 03:41:00,12.838,12.933,12.838,12.933,100000.0
2007-03-16 03:42:00,12.884,12.972,12.884,12.935,250000.0
2007-03-16 03:43:00,12.982,12.982,12.817,12.866,250000.0
2007-03-16 03:44:00,12.938,12.967,12.868,12.967,150000.0
2007-03-16 03:45:00,12.897,12.91,12.897,12.902,200000.0
2007-03-16 03:46:00,12.904,12.916,12.86,12.916,150000.0
2007-03-16 03:47:00,12.964,12.964,12.838,12.905,150000.0
2007-03-16 03:48:00,12.957,12.957,12.84,12.84,150000.0
2007-03-16 03:51:00,12.888,12.957,12.829,12.917,400000.0
2007-03-16 03:52:00,12.924,12.978,12.845,12.978,400000.0
2007-03-16 03:53:00,12.886,12.999,12.808,12.808,350000.0
2007-03-16 03:54:00,12.853,12.971,12.853,12.884,200000.0
2007-03-16 03:55:00,12.946,12.946,12.874,12.945,150000.0
2007-03-16 03:56:00,12.97,12.97,12.832,12.832,250000.0
2007-03-16 03:58:00,12.914,12.948,12.828,12.868,850000.0
2007-03-16 03:59:00,12.911,12.964,12.834,12.964,400000.0
2007-03-16 04:00:00,12.883,12.937,12.855,12.88,250000.0
2007-03-16 04:01:00,12.961,12.961,12.878,12.878,100000.0
2007-03-16 04:02:00,12.93,12.935,12.835,12.935,250000.0
2007-03-16 04:03:00,12.893,12.955,12.87,12.87,150000.0
2007-03-16 04:04:00,12.969,12.971,12.83,12.875,400000.0
2007-03-16 04:05:00,12.937,12.957,12.836,12.911,400000.0
2007-03-16 04:06:00,12.943,12.943,12.874,12.939,150000.0
2007-03-16 04:07:00,12.899,12.945,12.837,12.911,350000.0
2007-03-16 04:08:00,12.978,12.978,12.841,12.841,150000.0
2007-03-16 04:09:00,12.898,12.898,12.858,12.858,100000.0
2007-03-16 04:11:00,12.961,12.961,12.841,12.92,200000.0
2007-03-16 04:12:00,12.95,12.95,12.948,12.948,100000.0
2007-03-16 04:13:00,12.864,12.916,12.864,12.911,150000.0
2007-03-16 04:14:00,12.829,12.96,12.829,12.921,150000.0
2007-03-16 04:15:00,12.899,12.937,12.817,12.937,250000.0
2007-03-16 04:16:00,12.869,12.911,12.869,12.911,100000.0
2007-03-16 04:17:00,12.828,12.956,12.828,12.956,200000.0
2007-03-16 04:19:00,12.925,12.982,12.888,12.927,200000.0
2007-03-16 04:20:00,12.857,12.912,12.857,12.912,150000.0
2007-03-16 04:22:00,12.868,12.96,12.868,12.88,300000.0
2007-03-16 04:23:00,12.943,12.943,12.904,12.914,150000.0
2007-03-16 04:24:00,12.829,12.93,12.818,12.877,300000.0
2007-03-16 04:25:00,12.954,12.954,12.891,12.891,100000.0
2007-03-16 04:26:00,12.809,12.849,12.809,12.849,150000.0
2007-03-16 04:27:00,12.921,12.949,12.848,12.949,200000.0
2007-03-16 04:29:00,12.876,12.945,12.868,12.915,400000.0
2007-03-16 04:30:00,12.956,12.965,12.877,12.961,350000.0
2007-03-16 04:34:00,12.973,12.973,12.86,12.86,100000.0
2007-03-16 04:35:00,12.926,12.926,12.926,12.926,50000.0
2007-03-16 04:36:00,12.834,12.897,12.834,12.897,100000.0
2007-03-16 04:37:00,12.905,12.931,12.905,12.931,150000.0
2007-03-16 04:38:00,12.949,12.949,12.904,12.904,100000.0
2007-03-16 04:39:00,12.841,12.949,12.834,12.91,400000.0
2007-03-16 04:41:00,12.915,12.915,12.823,12.859,200000.0
2007-03-16 04:42:00,12.895,12.94,12.85,12.892,450000.0
2007-03-16 04:43:00,12.867,12.956,12.867,12.926,300000.0
2007-03-16 04:45:00,12.92,12.931,12.9,12.931,250000.0
2007-03-16 04:46:00,12.96,12.96,12.833,12.885,200000.0
2007-03-16 04:47:00,12.953,12.953,12.953,12.953,50000.0
2007-03-16 04:50:00,12.955,12.955,12.863,12.899,200000.0
2007-03-16 04:54:00,12.798,12.929,12.798,12.877,250000.0
2007-03-16 04:55:00,12.965,12.982,12.917,12.917,400000.0
2007-03-16 04:57:00,12.926,12.926,12.895,12.895,100000.0
2007-03-16 04:58:00,12.846,12.938,12.846,12.881,150000.0
2007-03-16 04:59:00,12.898,12.898,12.828,12.828,100000.0
2007-03-16 05:00:00,12.849,12.897,12.814,12.897,200000.0
2007-03-16 05:04:00,12.862,12.912,12.847,12.912,200000.0
2007-03-16 05:05:00,12.849,12.925,12.833,12.833,400000.0
2007-03-16 05:10:00,12.887,12.887,12.887,12.887,100000.0
2007-03-16 05:14:00,12.902,12.954,12.806,12.954,650000.0
2007-03-16 05:15:00,12.929,12.929,12.858,12.858,150000.0
2007-03-16 05:16:00,12.857,12.921,12.857,12.862,200000.0
2007-03-16 05:17:00,12.745,12.889,12.745,12.889,400000.0
2007-03-16 05:18:00,12.803,12.818,12.803,12.818,100000.0
2007-03-16 05:19:00,12.903,12.903,12.808,12.808,150000.0
2007-03-16 05:20:00,12.827,12.827,12.818,12.818,100000.0
2007-03-16 05:23:00,12.905,12.905,12.803,12.849,300000.0
2007-03-16 05:24:00,12.9,12.9,12.831,12.862,250000.0
2007-03-16 05:26:00,12.939,12.939,12.85,12.85,100000.0
2007-03-16 05:27:00,12.96,12.96,12.913,12.913,100000.0
2007-03-16 05:28:00,12.919,12.919,12.798,12.798,300000.0
2007-03-16 05:29:00,12.865,12.905,12.865,12.905,100000.0
2007-03-16 05:30:00,12.926,12.93,12.885,12.93,150000.0
2007-03-16 05:33:00,12.869,12.931,12.857,12.857,200000.0
2007-03-16 05:34:00,12.934,12.934,12.873,12.887,350000.0
2007-03-16 05:35:00,12.877,12.889,12.822,12.877,250000.0
2007-03-16 05:36:00,12.902,12.92,12.806,12.806,200000.0
2007-03-16 05:37:00,12.886,12.886,12.886,12.886,50000.0
2007-03-16 05:38:00,12.899,12.93,12.848,12.93,150000.0
2007-03-16 05:39:00,12.897,12.949,12.842,12.949,300000.0
2007-03-16 05:40:00,12.943,12.943,12.856,12.935,150000.0
2007-03-16 05:41:00,12.881,12.916,12.816,12.835,300000.0
2007-03-16 05:43:00,12.909,12.909,12.79,12.79,250000.0
2007-03-16 05:46:00,12.899,12.916,12.86,12.89,350000.0
2007-03-16 05:47:00,12.863,12.941,12.844,12.844,250000.0
2007-03-16 05:48:00,12.898,12.94,12.826,12.874,350000.0
2007-03-16 05:49:00,12.928,12.928,12.825,12.825,250000.0
2007-03-16 05:51:00,12.927,12.961,12.869,12.915,450000.0
2007-03-16 05:52:00,12.935,12.958,12.828,12.938,450000.0
2007-03-16 05:53:00,12.818,12.871,12.818,12.871,100000.0
2007-03-16 05:54:00,12.871,12.9,12.849,12.862,300000.0
2007-03-16 05:55:00,12.87,12.907,12.807,12.843,350000.0
2007-03-16 05:56:00,12.913,12.913,12.814,12.884,350000.0
2007-03-16 05:57:00,12.882,12.93,12.84,12.93,300000.0
2007-03-16 05:58:00,12.892,12.962,12.892,12.962,150000.0
2007-03-16 05:59:00,12.881,12.881,12.881,12.881,50000.0
2007-03-16 06:00:00,12.898,12.971,12.898,12.919,150000.0
2007-03-16 06:01:00,12.956,12.956,12.905,12.923,250000.0
2007-03-16 06:02:00,12.927,12.929,12.92,12.929,200000.0
2007-03-16 06:03:00,12.941,12.943,12.85,12.85,150000.0
2007-03-16 06:04:00,12.91,12.95,12.807,12.848,400000.0
2007-03-16 06:05:00,12.933,12.933,12.799,12.799,150000.0
2007-03-16 06:06:00,12.875,12.936,12.83,12.83,250000.0
2007-03-16 06:07:00,12.904,12.904,12.871,12.871,100000.0
2007-03-16 06:09:00,12.933,12.933,12.856,12.931,200000.0
2007-03-16 06:12:00,12.858,12.914,12.858,12.914,100000.0
2007-03-16 06:13:00,12.897,12.897,12.829,12.861,350000.0
2007-03-16 06:14:00,12.841,12.861,12.841,12.861,100000.0
2007-03-16 06:15:00,12.958,12.991,12.881,12.991,400000.0
2007-03-16 06:20:00,12.874,12.948,12.874,12.948,150000.0
2007-03-16 06:21:00,12.934,12.98,12.893,12.98,250000.0
2007-03-16 06:22:00,12.92,12.927,12.803,12.903,450000.0
2007-03-16 06:23:00,12.899,12.936,12.899,12.936,100000.0
2007-03-16 06:24:00,12.861,12.937,12.861,12.937,100000.0
2007-03-16 06:25:00,12.896,12.953,12.874,12.93,300000.0
2007-03-16 06:26:00,12.937,12.943,12.809,12.943,600000.0
2007-03-16 06:28:00,12.946,12.946,12.845,12.885,200000.0
2007-03-16 06:29:00,12.897,12.944,12.872,12.944,300000.0
2007-03-16 06:30:00,12.863,12.945,12.863,12.919,300000.0
2007-03-16 06:32:00,12.916,12.916,12.836,12.836,100000.0
2007-03-16 06:34:00,12.846,12.98,12.846,12.98,100000.0
2007-03-16 06:35:00,12.917,12.917,12.909,12.909,100000.0
2007-03-16 06:36:00,12.904,12.973,12.903,12.903,350000.0
2007-03-16 06:37:00,12.987,12.99,12.853,12.987,550000.0
2007-03-16 06:41:00,12.991,12.991,12.94,12.944,300000.0
2007-03-16 06:42:00,12.953,12.958,12.916,12.958,300000.0
2007-03-16 06:43:00,12.909,12.937,12.909,12.937,100000.0
2007-03-16 06:44:00,12.949,12.95,12.896,12.912,200000.0
2007-03-16 06:45:00,12.989,12.989,12.872,12.872,200000.0
2007-03-16 06:46:00,12.983,12.986,12.869,12.869,350000.0
2007-03-16 06:47:00,12.984,12.986,12.861,12.981,550000.0
2007-03-16 06:48:00,12.932,12.961,12.932,12.961,100000.0
2007-03-16 06:52:00,12.889,12.977,12.889,12.954,300000.0
2007-03-16 06:53:00,12.874,12.933,12.85,12.85,300000.0
2007-03-16 06:54:00,12.954,12.954,12.903,12.907,300000.0
2007-03-16 06:55:00,12.905,12.911,12.905,12.911,100000.0
2007-03-16 06:56:00,12.886,12.938,12.886,12.938,100000.0
2007-03-16 06:57:00,12.946,12.946,12.946,12.946,50000.0
2007-03-16 06:58:00,12.859,12.859,12.859,12.859,50000.0
2007-03-16 06:59:00,12.924,12.924,12.924,12.924,50000.0
2007-03-16 07:00:00,12.948,12.948,12.948,12.948,50000.0
2007-03-16 07:02:00,12.902,12.928,12.902,12.928,100000.0
2007-03-16 07:03:00,12.89,12.969,12.89,12.897,250000.0
2007-03-16 07:04:00,12.933,12.933,12.877,12.877,150000.0
2007-03-16 07:05:00,12.849,12.938,12.849,12.938,100000.0
2007-03-16 07:06:00,12.954,13.029,12.873,12.873,350000.0
2007-03-16 07:07:00,12.948,12.948,12.869,12.891,400000.0
2007-03-16 07:08:00,12.858,12.955,12.858,12.927,400000.0
2007-03-16 07:10:00,12.88,12.959,12.88,12.89,300000.0
2007-03-16 07:12:00,12.966,13.004,12.894,13.001,250000.0
2007-03-16 07:14:00,12.893,12.942,12.885,12.937,350000.0
2007-03-16 07:16:00,12.954,12.985,12.954,12.985,100000.0
2007-03-16 07:19:00,12.931,12.931,12.844,12.844,100000.0
2007-03-16 07:20:00,12.958,12.958,12.869,12.948,300000.0
2007-03-16 07:21:00,12.904,12.929,12.904,12.929,100000.0
2007-03-16 07:22:00,12.943,12.943,12.934,12.934,100000.0
2007-03-16 07:26:00,12.956,12.971,12.885,12.885,200000.0
2007-03-16 07:28:00,12.826,12.908,12.826,12.908,100000.0
2007-03-16 07:29:00,12.9,12.989,12.875,12.952,250000.0
2007-03-16 07:30:00,12.928,12.928,12.928,12.928,50000.0
2007-03-16 07:31:00,12.992,12.997,12.959,12.969,400000.0
2007-03-16 07:32:00,12.917,12.966,12.883,12.916,250000.0
2007-03-16 07:33:00,12.953,12.981,12.864,12.864,350000.0
2007-03-16 07:35:00,12.94,12.974,12.866,12.974,250000.0
2007-03-16 07:36:00,12.907,12.986,12.902,12.929,500000.0
2007-03-16 07:37:00,12.877,13.065,12.877,12.956,450000.0
2007-03-16 07:38:00,12.932,12.932,12.838,12.903,400000.0
2007-03-16 07:40:00,12.892,12.932,12.814,12.932,450000.0
2007-03-16 07:42:00,12.981,12.981,12.879,12.879,100000.0
2007-03-16 07:43:00,12.881,12.992,12.855,12.953,450000.0
2007-03-16 07:44:00,12.966,13.008,12.891,12.923,300000.0
2007-03-16 07:45:00,12.876,12.93,12.83,12.93,400000.0
2007-03-16 07:46:00,12.927,13.005,12.882,12.882,350000.0
2007-03-16 07:47:00,12.956,12.986,12.865,12.943,250000.0
2007-03-16 07:48:00,12.931,12.933,12.857,12.93,200000.0
2007-03-16 07:49:00,12.862,12.964,12.862,12.938,150000.0
2007-03-16 07:50:00,12.89,12.967,12.89,12.967,100000.0
2007-03-16 07:51:00,12.92,13.039,12.92,13.008,600000.0
2007-03-16 07:52:00,12.979,12.979,12.866,12.941,350000.0
2007-03-16 07:53:00,12.844,12.941,12.844,12.941,200000.0
2007-03-16 07:54:00,12.888,12.954,12.847,12.912,350000.0
2007-03-16 07:55:00,12.961,12.961,12.921,12.921,100000.0
2007-03-16 07:56:00,12.876,12.914,12.855,12.86,250000.0
2007-03-16 07:57:00,12.937,13.006,12.901,12.92,350000.0
2007-03-16 07:58:00,12.932,12.979,12.932,12.948,150000.0
2007-03-16 07:59:00,12.91,12.956,12.84,12.951,250000.0
2007-03-16 08:00:00,12.951,12.985,12.85,12.951,350000.0
2007-03-16 08:01:00,12.889,12.972,12.839,12.839,350000.0
2007-03-16 08:02:00,12.86,12.968,12.833,12.889,750000.0
2007-03-16 08:03:00,12.862,12.944,12.855,12.944,450000.0
2007-03-16 08:04:00,12.909,12.948,12.817,12.817,300000.0
2007-03-16 08:05:00,12.888,12.993,12.867,12.938,550000.0
2007-03-16 08:06:00,12.876,12.931,12.83,12.869,400000.0
2007-03-16 08:07:00,12.943,12.943,12.826,12.938,500000.0
2007-03-16 08:09:00,12.866,12.923,12.821,12.858,500000.0
2007-03-16 08:10:00,12.971,12.971,12.879,12.879,250000.0
2007-03-16 08:11:00,12.958,12.96,12.858,12.949,300000.0
2007-03-16 08:16:00,12.88,12.958,12.879,12.936,250000.0
2007-03-16 08:17:00,12.884,13.0,12.884,12.959,650000.0
2007-03-16 08:18:00,12.955,12.98,12.871,12.947,550000.0
2007-03-16 08:19:00,12.857,12.933,12.857,12.888,250000.0
2007-03-16 08:20:00,13.008,13.01,12.887,12.961,550000.0
2007-03-16 08:21:00,12.894,13.035,12.871,12.934,550000.0
2007-03-16 08:22:00,12.863,12.97,12.835,12.849,350000.0
2007-03-16 08:23:00,12.891,13.024,12.891,13.01,300000.0
2007-03-16 08:24:00,12.966,12.966,12.868,12.868,250000.0
2007-03-16 08:26:00,12.961,12.961,12.853,12.958,500000.0
2007-03-16 08:27:00,12.908,12.946,12.901,12.946,250000.0
2007-03-16 08:30:00,12.949,12.966,12.878,12.929,400000.0
2007-03-16 08:31:00,12.889,12.964,12.889,12.913,400000.0
2007-03-16 08:32:00,12.924,12.972,12.88,12.946,400000.0
2007-03-16 08:33:00,12.959,12.987,12.857,12.957,400000.0
2007-03-16 08:34:00,12.91,12.95,12.861,12.886,300000.0
2007-03-16 08:35:00,12.882,12.961,12.882,12.961,100000.0
2007-03-16 08:40:00,12.936,12.991,12.893,12.934,250000.0
2007-03-16 08:41:00,12.928,12.959,12.883,12.883,350000.0
2007-03-16 08:42:00,12.975,12.975,12.845,12.941,450000.0
2007-03-16 08:43:00,12.924,12.973,12.885,12.971,300000.0
2007-03-16 08:44:00,12.923,12.968,12.913,12.968,350000.0
2007-03-16 08:45:00,12.958,12.958,12.883,12.883,350000.0
2007-03-16 08:47:00,12.985,12.999,12.875,12.928,550000.0
2007-03-16 08:48:00,12.889,12.954,12.877,12.896,450000.0
2007-03-16 08:52:00,12.891,12.984,12.872,12.947,450000.0
2007-03-16 08:55:00,12.971,12.971,12.829,12.969,250000.0
2007-03-16 08:57:00,12.958,12.992,12.87,12.932,550000.0
2007-03-16 08:58:00,12.989,12.989,12.87,12.933,200000.0
2007-03-16 08:59:00,12.979,12.979,12.814,12.909,500000.0
2007-03-16 09:00:00,12.94,13.012,12.865,12.865,550000.0
2007-03-16 09:01:00,12.998,12.998,12.863,12.863,100000.0
2007-03-16 09:02:00,12.857,12.973,12.857,12.9,550000.0
2007-03-16 09:03:00,12.904,12.947,12.839,12.839,300000.0
2007-03-16 09:04:00,12.941,12.982,12.843,12.979,400000.0
2007-03-16 09:05:00,12.949,12.98,12.856,12.953,400000.0
2007-03-16 09:06:00,12.95,12.999,12.866,12.909,350000.0
2007-03-16 09:07:00,12.824,12.948,12.818,12.948,400000.0
2007-03-16 09:08:00,12.98,12.98,12.919,12.919,100000.0
2007-03-16 09:09:00,12.903,13.026,12.903,12.905,450000.0
2007-03-16 09:10:00,12.96,12.975,12.853,12.954,350000.0
2007-03-16 09:11:00,12.939,12.939,12.829,12.868,550000.0
2007-03-16 09:12:00,12.97,13.0,12.866,12.889,550000.0
2007-03-16 09:13:00,12.925,12.991,12.89,12.99,450000.0
2007-03-16 09:14:00,12.951,12.958,12.866,12.887,500000.0
2007-03-16 09:15:00,12.898,12.97,12.868,12.938,350000.0
2007-03-16 09:16:00,12.904,12.983,12.835,12.869,350000.0
2007-03-16 09:17:00,12.985,12.985,12.854,12.947,550000.0
2007-03-16 09:18:00,12.964,13.009,12.893,12.943,400000.0
2007-03-16 09:19:00,12.979,12.979,12.856,12.966,450000.0
2007-03-16 09:20:00,12.884,12.972,12.834,12.834,450000.0
2007-03-16 09:21:00,12.896,12.964,12.877,12.964,550000.0
2007-03-16 09:22:00,12.942,12.96,12.884,12.96,250000.0
2007-03-16 09:23:00,12.858,12.956,12.819,12.922,450000.0
2007-03-16 09:24:00,12.812,12.882,12.812,12.882,400000.0
2007-03-16 09:25:00,12.961,12.964,12.86,12.881,350000.0
2007-03-16 09:26:00,12.889,12.944,12.889,12.944,100000.0
2007-03-16 09:27:00,12.984,12.996,12.868,12.87,500000.0
2007-03-16 09:28:00,12.908,12.949,12.87,12.939,350000.0
2007-03-16 09:29:00,12.877,13.002,12.875,12.981,300000.0
2007-03-16 09:30:00,12.913,13.01,12.885,12.984,400000.0
2007-03-16 09:31:00,12.952,12.952,12.86,12.93,400000.0
2007-03-16 09:32:00,12.935,12.988,12.888,12.988,250000.0
2007-03-16 09:33:00,12.968,13.004,12.872,12.982,450000.0
2007-03-16 09:34:00,12.95,12.985,12.856,12.959,300000.0
2007-03-16 09:35:00,12.836,12.962,12.836,12.962,350000.0
2007-03-16 09:36:00,12.908,12.993,12.853,12.856,500000.0
2007-03-16 09:37:00,12.955,12.981,12.866,12.937,400000.0
2007-03-16 09:38:00,12.915,13.001,12.851,12.953,450000.0
2007-03-16 09:39:00,12.982,12.982,12.829,12.948,500000.0
2007-03-16 09:41:00,12.907,12.956,12.846,12.846,350000.0
2007-03-16 09:42:00,12.958,12.976,12.881,12.898,400000.0
2007-03-16 09:45:00,12.82,12.941,12.82,12.941,100000.0
2007-03-16 09:46:00,12.884,12.884,12.866,12.866,100000.0
2007-03-16 09:47:00,12.86,12.961,12.86,12.929,300000.0
2007-03-16 09:48:00,12.963,12.963,12.834,12.878,450000.0
2007-03-16 09:51:00,12.937,12.937,12.849,12.918,350000.0
2007-03-16 09:52:00,12.984,12.984,12.848,12.94,400000.0
2007-03-16 09:53:00,12.82,12.928,12.82,12.827,400000.0
2007-03-16 09:54:00,12.959,12.993,12.854,12.953,350000.0
2007-03-16 09:55:00,12.911,12.956,12.818,12.859,400000.0
2007-03-16 09:57:00,12.856,12.938,12.818,12.922,500000.0
2007-03-16 09:58:00,12.866,12.946,12.843,12.909,400000.0
2007-03-16 09:59:00,12.898,13.001,12.857,12.992,450000.0
2007-03-16 10:00:00,12.933,12.948,12.842,12.948,550000.0
2007-03-16 10:01:00,12.93,13.0,12.883,12.952,500000.0
2007-03-16 10:02:00,12.855,12.983,12.855,12.933,350000.0
2007-03-16 10:03:00,12.908,12.933,12.82,12.847,400000.0
2007-03-16 10:04:00,12.921,12.943,12.852,12.879,400000.0
2007-03-16 10:05:00,12.827,12.957,12.827,12.957,400000.0
2007-03-16 10:07:00,12.906,12.926,12.819,12.853,400000.0
2007-03-16 10:08:00,12.976,12.986,12.872,12.986,300000.0
2007-03-16 10:10:00,12.946,12.959,12.842,12.956,550000.0
2007-03-16 10:11:00,12.958,12.959,12.831,12.831,500000.0
2007-03-16 10:13:00,12.881,12.986,12.826,12.856,500000.0
2007-03-16 10:14:00,12.931,12.932,12.93,12.93,150000.0
2007-03-16 10:15:00,12.965,12.965,12.86,12.924,350000.0
2007-03-16 10:16:00,12.803,12.942,12.803,12.903,400000.0
2007-03-16 10:17:00,12.886,12.944,12.85,12.856,400000.0
2007-03-16 10:18:00,12.822,12.966,12.822,12.966,450000.0
2007-03-16 10:19:00,12.869,12.943,12.825,12.895,400000.0
2007-03-16 10:20:00,12.876,12.939,12.858,12.858,550000.0
2007-03-16 10:21:00,12.9,12.95,12.888,12.941,400000.0
2007-03-16 10:22:00,12.845,12.986,12.845,12.898,400000.0
2007-03-16 10:23:00,12.971,13.003,12.854,12.927,450000.0
2007-03-16 10:24:00,12.97,12.982,12.821,12.982,900000.0
2007-03-16 10:25:00,12.828,12.951,12.787,12.937,700000.0
2007-03-16 10:26:00,12.974,13.023,12.905,12.907,350000.0
2007-03-16 10:27:00,12.942,12.978,12.845,12.978,450000.0
2007-03-16 10:28:00,12.971,12.971,12.814,12.867,350000.0
2007-03-16 10:29:00,12.998,12.998,12.844,12.966,900000.0
2007-03-16 10:30:00,12.931,13.012,12.887,12.905,400000.0
2007-03-16 10:31:00,12.866,12.969,12.866,12.925,350000.0
2007-03-16 10:32:00,12.928,12.961,12.832,12.956,700000.0
2007-03-16 10:33:00,12.949,12.981,12.858,12.981,400000.0
2007-03-16 10:34:00,13.003,13.006,12.866,12.967,500000.0
2007-03-16 10:35:00,12.899,13.011,12.899,12.926,400000.0
2007-03-16 10:36:00,12.887,12.97,12.857,12.886,500000.0
2007-03-16 10:37:00,13.0,13.0,12.862,12.907,400000.0
2007-03-16 10:38:00,12.859,12.983,12.859,12.969,400000.0
2007-03-16 10:39:00,12.968,12.968,12.82,12.831,650000.0
2007-03-16 10:41:00,12.953,12.959,12.856,12.857,350000.0
2007-03-16 10:42:00,12.962,13.007,12.825,12.959,750000.0
2007-03-16 10:43:00,12.957,13.053,12.909,12.917,400000.0
2007-03-16 10:44:00,12.977,13.04,12.917,12.991,900000.0
2007-03-16 10:45:00,12.964,13.004,12.868,12.949,350000.0
2007-03-16 10:46:00,12.975,13.016,12.912,13.005,400000.0
2007-03-16 10:47:00,12.984,13.012,12.869,12.869,350000.0
2007-03-16 10:48:00,12.904,13.025,12.893,13.025,450000.0
2007-03-16 10:49:00,13.012,13.012,12.842,12.871,600000.0
2007-03-16 10:50:00,12.972,13.021,12.878,12.895,800000.0
2007-03-16 10:51:00,12.967,13.011,12.873,13.001,550000.0
2007-03-16 10:52:00,12.98,12.999,12.85,12.955,950000.0
2007-03-16 10:53:00,12.961,13.018,12.876,12.932,500000.0
2007-03-16 10:54:00,13.005,13.046,12.906,12.906,400000.0
2007-03-16 10:55:00,12.959,13.023,12.887,12.976,800000.0
2007-03-16 10:57:00,12.948,12.985,12.853,12.954,450000.0
2007-03-16 10:58:00,12.893,13.046,12.889,12.942,350000.0
2007-03-16 10:59:00,12.971,12.971,12.829,12.829,450000.0
2007-03-16 11:00:00,12.969,13.046,12.877,12.915,350000.0
2007-03-16 11:01:00,12.865,13.019,12.865,12.976,500000.0
2007-03-16 11:02:00,13.009,13.009,12.878,12.941,400000.0
2007-03-16 11:03:00,12.964,13.065,12.919,12.956,550000.0
2007-03-16 11:04:00,13.031,13.031,12.928,13.014,400000.0
2007-03-16 11:05:00,12.887,13.038,12.887,12.909,550000.0
2007-03-16 11:06:00,13.01,13.087,12.929,12.929,350000.0
2007-03-16 11:07:00,12.973,13.004,12.9,13.004,450000.0
2007-03-16 11:08:00,12.938,13.039,12.918,13.035,350000.0
2007-03-16 11:09:00,13.022,13.022,12.912,13.006,500000.0
2007-03-16 11:10:00,12.848,12.978,12.848,12.912,400000.0
2007-03-16 11:11:00,12.991,13.02,12.893,12.995,350000.0
2007-03-16 11:12:00,13.001,13.008,12.89,12.984,550000.0
2007-03-16 11:13:00,12.989,13.049,12.912,13.013,500000.0
2007-03-16 11:14:00,12.891,13.014,12.88,13.014,400000.0
2007-03-16 11:15:00,12.894,13.01,12.893,12.949,400000.0
2007-03-16 11:16:00,12.93,13.015,12.93,13.015,500000.0
2007-03-16 11:17:00,13.021,13.022,12.91,13.022,350000.0
2007-03-16 11:18:00,12.941,12.987,12.941,12.964,350000.0
2007-03-16 11:19:00,12.911,13.029,12.874,13.029,550000.0
2007-03-16 11:20:00,13.001,13.024,12.911,12.951,400000.0
2007-03-16 11:21:00,13.025,13.025,12.883,12.97,450000.0
2007-03-16 11:22:00,13.016,13.016,12.836,12.864,400000.0
2007-03-16 11:23:00,12.902,13.021,12.899,12.915,500000.0
2007-03-16 11:24:00,12.964,13.005,12.875,12.979,550000.0
2007-03-16 11:25:00,12.927,13.029,12.921,12.924,550000.0
2007-03-16 11:26:00,13.009,13.024,12.913,13.024,400000.0
2007-03-16 11:27:00,12.926,13.048,12.926,13.045,500000.0
2007-03-16 11:28:00,12.922,13.003,12.897,13.003,350000.0
2007-03-16 11:29:00,12.949,13.037,12.929,12.959,500000.0
2007-03-16 11:30:00,13.032,13.032,12.917,12.917,500000.0
2007-03-16 11:31:00,13.018,13.051,12.946,13.014,350000.0
2007-03-16 11:32:00,12.988,13.018,12.938,12.938,450000.0
2007-03-16 11:33:00,12.909,13.029,12.895,12.967,350000.0
2007-03-16 11:34:00,13.028,13.028,12.952,12.999,250000.0
2007-03-16 11:35:00,13.018,13.044,12.901,12.98,450000.0
2007-03-16 11:36:00,12.949,13.06,12.891,12.939,550000.0
2007-03-16 11:37:00,12.939,13.037,12.895,12.993,400000.0
2007-03-16 11:38:00,13.001,13.012,12.924,12.992,400000.0
2007-03-16 11:39:00,12.948,13.037,12.905,12.939,350000.0
2007-03-16 11:40:00,12.946,13.036,12.908,12.966,400000.0
2007-03-16 11:41:00,12.9,12.98,12.9,12.922,350000.0
2007-03-16 11:42:00,12.887,13.025,12.887,13.01,350000.0
2007-03-16 11:43:00,13.025,13.028,12.934,13.028,350000.0
2007-03-16 11:44:00,13.007,13.007,12.866,12.963,450000.0
2007-03-16 11:45:00,12.919,12.996,12.909,12.964,550000.0
2007-03-16 11:46:00,12.973,12.975,12.853,12.883,400000.0
2007-03-16 11:47:00,12.964,13.05,12.874,12.966,500000.0
2007-03-16 11:48:00,12.966,12.998,12.902,12.981,400000.0
2007-03-16 11:49:00,12.967,12.975,12.849,12.927,350000.0
2007-03-16 11:50:00,12.979,13.028,12.914,13.028,350000.0
2007-03-16 11:51:00,12.894,13.057,12.894,13.019,450000.0
2007-03-16 11:52:00,12.924,13.008,12.866,13.008,450000.0
2007-03-16 11:53:00,12.91,13.065,12.91,12.948,400000.0
2007-03-16 11:54:00,13.035,13.035,12.915,12.989,550000.0
2007-03-16 11:55:00,12.981,13.039,12.926,13.039,350000.0
2007-03-16 11:56:00,12.945,13.037,12.945,12.963,350000.0
2007-03-16 11:57:00,13.03,13.044,12.937,13.004,450000.0
2007-03-16 11:58:00,12.886,13.019,12.881,13.019,350000.0
2007-03-16 11:59:00,13.003,13.048,12.934,12.977,450000.0
2007-03-16 12:00:00,12.989,12.989,12.868,12.868,350000.0
2007-03-16 12:01:00,13.008,13.008,12.88,12.916,500000.0
2007-03-16 12:02:00,13.02,13.058,12.901,12.901,400000.0
2007-03-16 12:03:00,12.925,13.018,12.916,12.993,550000.0
2007-03-16 12:04:00,12.976,13.031,12.921,12.921,350000.0
2007-03-16 12:05:00,12.996,13.012,12.877,12.922,350000.0
2007-03-16 12:06:00,12.995,13.004,12.942,13.004,350000.0
2007-03-16 12:07:00,12.999,13.001,12.86,12.939,450000.0
2007-03-16 12:08:00,12.991,13.023,12.886,13.023,450000.0
2007-03-16 12:10:00,12.997,13.026,12.926,12.978,400000.0
2007-03-16 12:11:00,12.952,12.986,12.893,12.917,300000.0
2007-03-16 12:12:00,12.877,13.001,12.877,12.926,350000.0
2007-03-16 12:13:00,12.991,13.015,12.904,12.973,400000.0
2007-03-16 12:14:00,12.985,13.003,12.866,12.914,550000.0
2007-03-16 12:15:00,12.939,13.009,12.916,12.953,400000.0
2007-03-16 12:16:00,12.931,12.991,12.877,12.929,400000.0
2007-03-16 12:17:00,12.974,13.028,12.974,13.028,400000.0
2007-03-16 12:18:00,12.987,12.987,12.869,12.886,450000.0
2007-03-16 12:19:00,12.934,13.007,12.881,12.914,450000.0
2007-03-16 12:20:00,12.955,13.039,12.895,12.953,500000.0
2007-03-16 12:21:00,12.979,13.014,12.894,12.978,500000.0
2007-03-16 12:22:00,13.02,13.027,12.927,13.001,400000.0
2007-03-16 12:23:00,13.024,13.024,12.891,12.908,400000.0
2007-03-16 12:24:00,13.036,13.036,12.928,13.005,600000.0
2007-03-16 12:25:00,13.021,13.021,12.905,12.998,450000.0
2007-03-16 12:26:00,12.978,12.978,12.848,12.905,450000.0
2007-03-16 12:27:00,13.0,13.024,12.904,13.0,550000.0
2007-03-16 12:28:00,13.001,13.019,12.898,12.964,500000.0
2007-03-16 12:29:00,12.982,13.007,12.846,12.884,500000.0
2007-03-16 12:30:00,12.925,13.063,12.925,13.05,450000.0
2007-03-16 12:31:00,13.004,13.018,12.949,13.004,350000.0
2007-03-16 12:32:00,12.895,13.022,12.895,12.927,450000.0
2007-03-16 12:33:00,12.91,13.03,12.905,12.905,500000.0
2007-03-16 12:34:00,12.902,13.017,12.889,12.889,450000.0
2007-03-16 12:35:00,13.034,13.038,12.921,12.921,350000.0
2007-03-16 12:36:00,13.007,13.01,12.885,12.997,350000.0
2007-03-16 12:37:00,13.028,13.028,12.908,12.91,500000.0
2007-03-16 12:38:00,12.985,13.007,12.864,12.949,450000.0
2007-03-16 12:39:00,13.011,13.04,12.897,12.992,450000.0
2007-03-16 12:40:00,12.964,13.001,12.897,12.944,450000.0
2007-03-16 12:41:00,12.981,13.022,12.89,13.022,450000.0
2007-03-16 12:42:00,12.921,13.046,12.921,13.005,550000.0
2007-03-16 12:43:00,12.949,13.0,12.886,12.908,500000.0
2007-03-16 12:44:00,12.991,13.027,12.902,12.919,450000.0
2007-03-16 12:45:00,12.924,13.013,12.863,12.922,400000.0
2007-03-16 12:46:00,12.929,13.043,12.912,12.912,500000.0
2007-03-16 12:47:00,12.917,13.034,12.857,12.965,350000.0
2007-03-16 12:48:00,12.936,13.029,12.91,13.006,550000.0
2007-03-16 12:49:00,12.974,13.058,12.916,12.936,450000.0
2007-03-16 12:50:00,12.966,13.036,12.911,12.928,400000.0
2007-03-16 12:51:00,12.927,13.052,12.921,13.004,500000.0
2007-03-16 12:52:00,12.945,13.013,12.907,13.004,500000.0
2007-03-16 12:53:00,12.922,13.034,12.922,13.017,500000.0
2007-03-16 12:54:00,13.029,13.029,12.895,12.973,450000.0
2007-03-16 12:55:00,12.999,13.083,12.997,13.066,450000.0
2007-03-16 12:56:00,13.007,13.054,12.924,12.956,450000.0
2007-03-16 12:57:00,13.016,13.063,12.931,12.931,400000.0
2007-03-16 12:58:00,12.988,13.075,12.941,12.958,400000.0
2007-03-16 12:59:00,12.992,13.032,12.913,13.032,450000.0
2007-03-16 13:00:00,13.029,13.035,12.863,12.959,500000.0
2007-03-16 13:01:00,12.918,13.024,12.907,12.99,400000.0
2007-03-16 13:02:00,12.955,13.057,12.955,12.996,400000.0
2007-03-16 13:03:00,12.986,13.062,12.947,12.947,450000.0
2007-03-16 13:04:00,12.971,13.031,12.904,12.944,450000.0
2007-03-16 13:05:00,12.933,13.04,12.933,13.038,400000.0
2007-03-16 13:06:00,13.05,13.08,12.912,13.039,450000.0
2007-03-16 13:07:00,13.069,13.069,12.942,12.993,500000.0
2007-03-16 13:08:00,12.97,13.059,12.945,12.948,400000.0
2007-03-16 13:09:00,13.055,13.055,12.939,12.946,450000.0
2007-03-16 13:10:00,12.998,13.022,12.89,12.93,500000.0
2007-03-16 13:11:00,12.956,13.053,12.956,13.023,400000.0
2007-03-16 13:12:00,13.02,13.048,12.905,12.905,550000.0
2007-03-16 13:13:00,13.047,13.047,12.884,13.005,450000.0
2007-03-16 13:14:00,12.912,13.039,12.912,13.031,350000.0
2007-03-16 13:15:00,12.942,13.027,12.886,12.973,400000.0
2007-03-16 13:16:00,12.987,12.998,12.898,12.998,350000.0
2007-03-16 13:17:00,13.004,13.023,12.881,13.023,450000.0
2007-03-16 13:18:00,12.89,13.031,12.89,13.019,400000.0
2007-03-16 13:19:00,12.923,12.996,12.872,12.899,400000.0
2007-03-16 13:20:00,12.938,12.997,12.894,12.959,500000.0
2007-03-16 13:21:00,12.89,12.976,12.872,12.877,350000.0
2007-03-16 13:22:00,12.881,13.0,12.862,12.925,400000.0
2007-03-16 13:23:00,12.949,13.013,12.878,12.908,350000.0
2007-03-16 13:24:00,13.003,13.033,12.895,12.945,450000.0
2007-03-16 13:25:00,13.01,13.034,12.932,13.034,350000.0
2007-03-16 13:26:00,12.936,13.026,12.906,12.962,550000.0
2007-03-16 13:27:00,12.943,13.039,12.943,13.014,500000.0
2007-03-16 13:28:00,13.0,13.041,12.901,12.954,400000.0
2007-03-16 13:29:00,13.036,13.036,12.874,12.999,350000.0
2007-03-16 13:30:00,13.033,13.033,12.893,12.928,450000.0
2007-03-16 13:31:00,12.91,13.012,12.906,13.012,450000.0
2007-03-16 13:32:00,12.965,13.048,12.918,12.918,500000.0
2007-03-16 13:34:00,12.883,13.049,12.883,12.943,350000.0
2007-03-16 13:35:00,12.978,13.054,12.935,12.935,400000.0
2007-03-16 13:36:00,12.99,13.074,12.938,12.989,450000.0
2007-03-16 13:37:00,12.938,13.022,12.938,12.993,350000.0
2007-03-16 13:38:00,12.985,13.059,12.942,13.059,400000.0
2007-03-16 13:39:00,13.012,13.046,12.926,12.999,500000.0
2007-03-16 13:40:00,12.993,13.027,12.909,13.025,350000.0
2007-03-16 13:41:00,12.921,13.026,12.919,13.024,400000.0
2007-03-16 13:42:00,13.021,13.037,12.952,13.022,350000.0
2007-03-16 13:43:00,13.026,13.039,12.892,13.013,500000.0
2007-03-16 13:44:00,12.92,13.033,12.887,12.961,350000.0
2007-03-16 13:45:00,12.914,13.024,12.887,12.988,400000.0
2007-03-16 13:46:00,12.959,13.024,12.908,12.95,450000.0
2007-03-16 13:47:00,12.985,13.0,12.902,12.971,400000.0
2007-03-16 13:48:00,12.99,13.004,12.895,12.987,400000.0
2007-03-16 13:49:00,12.861,12.974,12.861,12.974,350000.0
2007-03-16 13:50:00,12.93,12.961,12.898,12.898,450000.0
2007-03-16 13:51:00,13.051,13.051,12.942,12.942,350000.0
2007-03-16 13:52:00,13.044,13.044,12.92,13.021,350000.0
2007-03-16 13:53:00,12.949,13.048,12.908,12.962,450000.0
2007-03-16 13:54:00,12.988,13.035,12.928,13.03,400000.0
2007-03-16 13:55:00,12.991,13.027,12.937,12.965,350000.0
2007-03-16 13:56:00,12.992,12.992,12.853,12.853,400000.0
2007-03-16 13:57:00,12.949,13.025,12.9,12.9,400000.0
2007-03-16 13:58:00,12.892,13.026,12.892,13.026,350000.0
2007-03-16 13:59:00,12.998,13.006,12.904,12.904,200000.0
2007-03-16 14:00:00,12.957,12.976,12.868,12.918,350000.0
2007-03-16 14:01:00,12.977,13.016,12.902,13.005,400000.0
2007-03-16 14:02:00,13.026,13.028,12.913,12.98,350000.0
2007-03-16 14:03:00,12.998,13.009,12.933,13.005,350000.0
2007-03-16 14:04:00,12.878,13.016,12.876,13.016,350000.0
2007-03-16 14:05:00,12.922,12.922,12.922,12.922,50000.0
2007-03-16 14:06:00,13.004,13.015,12.898,12.979,350000.0
2007-03-16 14:07:00,12.988,13.007,12.895,12.967,400000.0
2007-03-16 14:08:00,12.971,13.062,12.936,12.998,400000.0
2007-03-16 14:09:00,12.872,13.004,12.86,12.916,550000.0
2007-03-16 14:10:00,12.888,12.988,12.888,12.924,350000.0
2007-03-16 14:11:00,12.974,13.002,12.945,13.002,400000.0
2007-03-16 14:12:00,13.021,13.021,12.958,13.019,450000.0
2007-03-16 14:13:00,12.985,12.985,12.864,12.9,350000.0
2007-03-16 14:14:00,12.935,13.053,12.907,12.947,500000.0
2007-03-16 14:15:00,12.912,13.062,12.912,12.948,500000.0
2007-03-16 14:16:00,12.934,13.094,12.911,12.985,450000.0
2007-03-16 14:17:00,12.984,13.013,12.924,12.954,450000.0
2007-03-16 14:18:00,12.883,13.017,12.883,13.017,400000.0
2007-03-16 14:19:00,13.008,13.074,12.918,13.034,500000.0
2007-03-16 14:20:00,12.92,13.01,12.905,12.905,350000.0
2007-03-16 14:21:00,12.904,13.007,12.866,12.935,450000.0
2007-03-16 14:22:00,13.001,13.012,12.883,13.009,450000.0
2007-03-16 14:23:00,12.938,13.019,12.938,12.953,400000.0
2007-03-16 14:24:00,13.02,13.023,12.922,13.008,400000.0
2007-03-16 14:25:00,12.939,12.993,12.917,12.918,350000.0
2007-03-16 14:26:00,12.929,13.005,12.887,12.94,350000.0
2007-03-16 14:27:00,12.942,12.989,12.85,12.989,400000.0
2007-03-16 14:28:00,12.969,13.057,12.942,13.002,400000.0
2007-03-16 14:29:00,12.985,13.035,12.905,12.997,350000.0
2007-03-16 14:30:00,12.951,13.025,12.907,12.907,550000.0
2007-03-16 14:31:00,12.948,13.056,12.924,13.003,400000.0
2007-03-16 14:32:00,12.969,12.996,12.885,12.93,500000.0
2007-03-16 14:33:00,12.965,12.999,12.865,12.923,550000.0
2007-03-16 14:34:00,12.952,13.039,12.913,12.914,450000.0
2007-03-16 14:35:00,12.985,13.015,12.93,12.944,350000.0
2007-03-16 14:36:00,12.987,12.995,12.882,12.995,400000.0
2007-03-16 14:37:00,12.904,12.986,12.823,12.976,550000.0
2007-03-16 14:38:00,12.949,12.996,12.917,12.967,400000.0
2007-03-16 14:39:00,12.978,13.04,12.891,12.894,500000.0
2007-03-16 14:40:00,12.928,12.998,12.888,12.904,400000.0
2007-03-16 14:41:00,12.867,12.973,12.858,12.939,550000.0
2007-03-16 14:42:00,12.853,12.974,12.853,12.954,400000.0
2007-03-16 14:43:00,12.948,12.984,12.842,12.984,500000.0
2007-03-16 14:44:00,12.866,12.969,12.86,12.969,450000.0
2007-03-16 14:45:00,12.962,12.981,12.906,12.95,400000.0
2007-03-16 14:46:00,12.968,12.985,12.915,12.915,350000.0
2007-03-16 14:47:00,12.981,13.0,12.876,12.994,350000.0
2007-03-16 14:48:00,12.963,13.031,12.917,13.001,400000.0
2007-03-16 14:49:00,13.023,13.023,12.88,12.88,500000.0
2007-03-16 14:50:00,12.966,13.034,12.926,12.926,400000.0
2007-03-16 14:51:00,13.042,13.047,12.955,13.015,350000.0
2007-03-16 14:52:00,13.052,13.052,12.951,12.987,450000.0
2007-03-16 14:53:00,12.948,13.033,12.918,13.004,400000.0
2007-03-16 14:54:00,12.905,13.041,12.905,12.956,550000.0
2007-03-16 14:55:00,13.009,13.035,12.93,12.93,450000.0
2007-03-16 14:56:00,13.057,13.084,12.952,13.07,550000.0
2007-03-16 14:57:00,13.049,13.065,12.958,13.065,450000.0
2007-03-16 14:58:00,12.97,13.025,12.946,13.017,400000.0
2007-03-16 14:59:00,12.997,13.053,12.93,13.05,550000.0
2007-03-16 15:00:00,12.921,13.048,12.921,12.939,450000.0
2007-03-16 15:01:00,13.015,13.042,12.937,13.033,450000.0
2007-03-16 15:02:00,12.969,13.083,12.918,13.015,450000.0
2007-03-16 15:03:00,12.998,13.038,12.879,13.038,500000.0
2007-03-16 15:04:00,12.965,13.044,12.9,12.933,550000.0
2007-03-16 15:05:00,12.907,13.031,12.9,12.941,550000.0
2007-03-16 15:06:00,13.008,13.011,12.978,12.984,400000.0
2007-03-16 15:07:00,12.908,13.017,12.869,12.977,350000.0
2007-03-16 15:08:00,12.887,13.021,12.876,12.982,500000.0
2007-03-16 15:09:00,13.014,13.054,12.929,12.934,450000.0
2007-03-16 15:10:00,12.94,13.083,12.913,12.932,400000.0
2007-03-16 15:11:00,12.918,12.975,12.849,12.89,500000.0
2007-03-16 15:12:00,12.97,13.03,12.909,12.909,350000.0
2007-03-16 15:13:00,13.004,13.028,12.903,13.022,400000.0
2007-03-16 15:14:00,12.952,12.988,12.899,12.945,350000.0
2007-03-16 15:15:00,12.868,13.029,12.868,12.97,400000.0
2007-03-16 15:16:00,12.886,13.001,12.886,12.936,550000.0
2007-03-16 15:17:00,12.95,12.99,12.869,12.945,450000.0
2007-03-16 15:18:00,13.012,13.012,12.873,12.941,400000.0
2007-03-16 15:19:00,12.97,13.019,12.941,12.981,450000.0
2007-03-16 15:20:00,12.916,12.987,12.863,12.987,400000.0
2007-03-16 15:21:00,12.956,13.005,12.868,13.005,250000.0
2007-03-16 15:22:00,12.988,13.018,12.942,12.99,450000.0
2007-03-16 15:23:00,12.931,13.012,12.926,12.987,400000.0
2007-03-16 15:24:00,12.991,13.015,12.909,12.977,350000.0
2007-03-16 15:25:00,12.999,12.999,12.883,12.956,350000.0
2007-03-16 15:26:00,12.898,13.003,12.898,12.906,550000.0
2007-03-16 15:27:00,12.896,13.002,12.876,12.923,350000.0
2007-03-16 15:28:00,12.905,13.01,12.899,12.966,350000.0
2007-03-16 15:29:00,13.004,13.025,12.908,13.018,450000.0
2007-03-16 15:30:00,12.963,12.993,12.871,12.928,450000.0
2007-03-16 15:31:00,12.92,13.006,12.9,12.915,500000.0
2007-03-16 15:32:00,12.926,12.992,12.886,12.992,450000.0
2007-03-16 15:33:00,12.967,12.983,12.886,12.97,400000.0
2007-03-16 15:34:00,12.906,13.033,12.887,12.887,400000.0
2007-03-16 15:35:00,12.946,12.99,12.911,12.946,400000.0
2007-03-16 15:36:00,12.946,12.987,12.846,12.987,550000.0
2007-03-16 15:37:00,12.903,13.039,12.897,12.964,400000.0
2007-03-16 15:38:00,12.938,13.032,12.938,12.94,450000.0
2007-03-16 15:39:00,12.998,13.003,12.873,12.883,550000.0
2007-03-16 15:40:00,12.91,13.028,12.91,12.921,450000.0
2007-03-16 15:41:00,12.879,13.005,12.879,12.969,400000.0
2007-03-16 15:42:00,13.005,13.005,12.889,12.915,350000.0
2007-03-16 15:43:00,12.941,12.992,12.888,12.893,450000.0
2007-03-16 15:44:00,13.005,13.031,12.922,13.024,350000.0
2007-03-16 15:45:00,13.039,13.043,12.938,13.036,450000.0
2007-03-16 15:46:00,12.929,13.034,12.906,12.934,400000.0
2007-03-16 15:47:00,13.002,13.052,12.878,12.905,550000.0
2007-03-16 15:48:00,12.948,13.002,12.903,12.928,350000.0
2007-03-16 15:49:00,13.004,13.073,12.992,13.073,350000.0
2007-03-16 15:50:00,12.965,13.058,12.92,13.058,550000.0
2007-03-16 15:51:00,13.026,13.048,12.919,12.938,350000.0
2007-03-16 15:52:00,12.922,13.03,12.907,12.907,350000.0
2007-03-16 15:53:00,13.025,13.052,12.901,12.999,500000.0
2007-03-16 15:54:00,13.017,13.039,12.961,13.039,450000.0
2007-03-16 15:55:00,12.916,13.066,12.916,13.02,500000.0
2007-03-16 15:56:00,12.917,13.058,12.917,12.999,450000.0
2007-03-16 15:57:00,12.98,13.024,12.929,12.966,450000.0
2007-03-16 15:58:00,12.937,13.029,12.878,13.029,500000.0
2007-03-16 15:59:00,13.033,13.033,12.922,12.959,450000.0
2007-03-16 16:00:00,13.003,13.015,12.873,12.989,500000.0
2007-03-16 16:01:00,13.009,13.009,12.883,12.898,400000.0
2007-03-16 16:02:00,12.895,13.026,12.874,12.961,550000.0
2007-03-16 16:03:00,13.026,13.044,12.918,12.989,450000.0
2007-03-16 16:04:00,12.918,13.047,12.913,13.003,550000.0
2007-03-16 16:05:00,12.964,13.043,12.926,13.043,250000.0
2007-03-16 16:06:00,12.964,13.055,12.917,13.031,350000.0
2007-03-16 16:07:00,12.981,13.036,12.943,12.943,500000.0
2007-03-16 16:08:00,12.922,13.021,12.922,12.963,550000.0
2007-03-16 16:09:00,12.943,13.066,12.926,13.066,350000.0
2007-03-16 16:10:00,13.027,13.034,12.906,13.034,500000.0
2007-03-16 16:11:00,12.923,13.071,12.923,12.929,500000.0
2007-03-16 16:12:00,12.998,13.032,12.97,12.996,350000.0
2007-03-16 16:13:00,12.993,13.094,12.991,13.094,450000.0
2007-03-16 16:14:00,13.071,13.071,12.918,12.984,500000.0
2007-03-16 16:15:00,13.058,13.058,12.916,12.928,350000.0
2007-03-16 16:16:00,13.009,13.073,12.956,13.039,550000.0
2007-03-16 16:17:00,13.034,13.034,12.904,12.904,350000.0
2007-03-16 16:18:00,13.068,13.103,12.945,13.052,400000.0
2007-03-16 16:19:00,13.051,13.051,12.947,13.022,400000.0
2007-03-16 16:20:00,13.043,13.043,12.922,12.935,550000.0
2007-03-16 16:21:00,12.949,13.028,12.895,12.994,500000.0
2007-03-16 16:22:00,13.02,13.02,12.903,12.967,450000.0
2007-03-16 16:23:00,12.941,13.094,12.941,12.961,400000.0
2007-03-16 16:24:00,12.983,13.028,12.885,13.028,550000.0
2007-03-16 16:25:00,13.014,13.042,12.971,13.042,350000.0
2007-03-16 16:26:00,13.005,13.026,12.893,12.904,550000.0
2007-03-16 16:27:00,12.947,13.002,12.933,12.933,150000.0
2007-03-16 16:28:00,13.018,13.06,12.966,12.984,400000.0
2007-03-16 16:29:00,13.037,13.075,12.954,13.037,450000.0
2007-03-16 16:30:00,12.964,13.051,12.923,13.033,550000.0
2007-03-16 16:31:00,12.983,13.059,12.943,12.989,400000.0
2007-03-16 16:32:00,13.074,13.08,12.944,13.08,350000.0
2007-03-16 16:33:00,12.969,13.074,12.965,12.994,350000.0
2007-03-16 16:34:00,13.021,13.086,12.989,13.086,350000.0
2007-03-16 16:35:00,12.991,13.082,12.945,13.004,500000.0
2007-03-16 16:36:00,13.134,13.139,13.043,13.072,500000.0
2007-03-16 16:37:00,13.153,13.153,13.05,13.064,500000.0
2007-03-16 16:38:00,12.969,13.101,12.968,12.972,450000.0
2007-03-16 16:39:00,13.052,13.132,13.042,13.132,500000.0
2007-03-16 16:40:00,13.021,13.144,13.021,13.144,350000.0
2007-03-16 16:41:00,13.035,13.106,13.035,13.037,350000.0
2007-03-16 16:42:00,13.008,13.128,13.0,13.128,500000.0
2007-03-16 16:43:00,13.007,13.131,13.007,13.044,350000.0
2007-03-16 16:44:00,13.144,13.144,13.012,13.012,400000.0
2007-03-16 16:45:00,13.017,13.108,13.017,13.068,400000.0
2007-03-16 16:46:00,13.057,13.108,13.027,13.094,350000.0
2007-03-16 16:47:00,13.037,13.14,12.995,13.052,600000.0
2007-03-16 16:48:00,13.105,13.111,12.984,13.061,500000.0
2007-03-16 16:49:00,13.087,13.154,13.025,13.025,450000.0
2007-03-16 16:50:00,13.109,13.109,13.005,13.031,350000.0
2007-03-16 16:51:00,13.137,13.154,13.021,13.021,400000.0
2007-03-16 16:52:00,13.02,13.126,13.007,13.126,450000.0
2007-03-16 16:53:00,13.025,13.14,13.014,13.051,350000.0
2007-03-16 16:54:00,13.044,13.139,13.013,13.013,450000.0
2007-03-16 16:55:00,13.093,13.116,13.003,13.037,550000.0
2007-03-16 16:56:00,13.014,13.081,12.98,12.99,400000.0
2007-03-16 16:57:00,13.033,13.138,12.998,12.998,300000.0
2007-03-16 16:58:00,12.986,13.068,12.956,13.055,500000.0
2007-03-16 16:59:00,13.041,13.126,13.022,13.037,400000.0
2007-03-16 17:00:00,13.113,13.113,12.976,12.976,350000.0
2007-03-16 17:01:00,13.023,13.101,12.953,13.011,500000.0
2007-03-16 17:02:00,13.034,13.114,13.034,13.069,400000.0
2007-03-16 17:03:00,13.034,13.092,12.993,13.054,500000.0
2007-03-16 17:04:00,12.996,13.1,12.97,13.04,350000.0
2007-03-16 17:05:00,13.134,13.141,12.945,13.057,400000.0
2007-03-16 17:06:00,13.111,13.111,12.952,13.064,350000.0
2007-03-16 17:07:00,13.083,13.092,12.967,13.029,500000.0
2007-03-16 17:08:00,12.975,13.111,12.975,13.03,500000.0
2007-03-16 17:09:00,13.05,13.077,12.937,13.003,400000.0
2007-03-16 17:10:00,13.077,13.114,13.03,13.093,350000.0
2007-03-16 17:11:00,13.105,13.105,12.943,12.976,400000.0
2007-03-16 17:12:00,13.047,13.087,12.974,13.0,400000.0
2007-03-16 17:13:00,13.082,13.137,12.977,13.123,450000.0
2007-03-16 17:14:00,13.017,13.079,12.941,13.076,550000.0
2007-03-16 17:15:00,12.967,13.073,12.927,12.999,350000.0
2007-03-16 17:16:00,13.073,13.073,12.968,13.05,450000.0
2007-03-16 17:17:00,12.967,13.096,12.967,13.028,350000.0
2007-03-16 17:18:00,13.065,13.097,13.005,13.096,350000.0
2007-03-16 17:19:00,12.987,13.07,12.964,13.07,450000.0
2007-03-16 17:20:00,13.055,13.105,12.986,13.006,350000.0
2007-03-16 17:21:00,13.132,13.132,13.038,13.048,300000.0
2007-03-16 17:22:00,13.001,13.112,13.001,13.055,400000.0
2007-03-16 17:23:00,13.024,13.149,13.024,13.104,550000.0
2007-03-16 17:24:00,13.085,13.1,13.001,13.011,350000.0
2007-03-16 17:25:00,13.092,13.11,13.004,13.11,400000.0
2007-03-16 17:26:00,13.014,13.095,13.005,13.06,450000.0
2007-03-16 17:27:00,13.09,13.112,12.997,13.083,400000.0
2007-03-16 17:28:00,13.04,13.117,12.998,12.998,550000.0
2007-03-16 17:29:00,13.028,13.141,13.012,13.111,500000.0
2007-03-16 17:30:00,12.939,13.092,12.939,13.092,450000.0
2007-03-16 17:31:00,13.058,13.152,13.0,13.062,600000.0
2007-03-16 17:32:00,13.014,13.107,13.005,13.064,400000.0
2007-03-16 17:33:00,13.06,13.081,12.973,13.081,400000.0
2007-03-16 17:34:00,13.063,13.119,12.974,13.107,450000.0
2007-03-16 17:35:00,13.042,13.089,12.979,13.032,500000.0
2007-03-16 17:36:00,13.03,13.067,12.928,13.063,450000.0
2007-03-16 17:37:00,13.018,13.043,12.935,13.026,550000.0
2007-03-16 17:38:00,12.976,13.034,12.938,12.989,400000.0
2007-03-16 17:39:00,13.051,13.052,12.946,12.975,350000.0
2007-03-16 17:40:00,12.973,13.099,12.973,13.085,500000.0
2007-03-16 17:41:00,13.04,13.085,13.0,13.069,250000.0
2007-03-16 17:42:00,12.956,13.087,12.956,13.041,500000.0
2007-03-16 17:43:00,13.09,13.09,12.919,12.964,400000.0
2007-03-16 17:44:00,13.08,13.081,12.995,13.056,450000.0
2007-03-16 17:45:00,13.001,13.128,12.995,13.019,550000.0
2007-03-16 17:46:00,13.081,13.081,12.942,12.993,250000.0
2007-03-16 17:47:00,13.041,13.07,12.958,13.0,400000.0
2007-03-16 17:48:00,13.077,13.09,12.968,13.09,400000.0
2007-03-16 17:49:00,13.047,13.089,13.004,13.056,350000.0
2007-03-16 17:50:00,13.063,13.068,12.965,12.968,550000.0
2007-03-16 17:51:00,12.998,13.058,12.924,12.96,550000.0
2007-03-16 17:52:00,13.033,13.037,12.906,12.935,350000.0
2007-03-16 17:53:00,13.02,13.064,12.98,12.98,500000.0
2007-03-16 17:54:00,12.977,13.039,12.931,13.039,350000.0
2007-03-16 17:55:00,12.974,13.079,12.956,13.012,350000.0
2007-03-16 17:56:00,12.923,13.025,12.901,12.948,400000.0
2007-03-16 17:57:00,13.031,13.043,12.95,13.007,400000.0
2007-03-16 17:58:00,13.03,13.053,12.964,13.015,450000.0
2007-03-16 17:59:00,12.96,13.056,12.951,13.056,350000.0
2007-03-16 18:00:00,12.963,13.073,12.958,13.027,350000.0
2007-03-16 18:01:00,13.025,13.065,12.937,12.991,450000.0
2007-03-16 18:02:00,12.955,13.056,12.953,13.032,500000.0
2007-03-16 18:03:00,13.008,13.039,12.968,13.016,350000.0
2007-03-16 18:04:00,13.078,13.078,12.943,13.008,400000.0
2007-03-16 18:05:00,13.02,13.109,12.987,13.109,550000.0
2007-03-16 18:06:00,13.046,13.079,12.949,12.949,450000.0
2007-03-16 18:07:00,13.08,13.08,12.928,13.053,400000.0
2007-03-16 18:08:00,12.923,13.063,12.913,12.957,450000.0
2007-03-16 18:09:00,13.05,13.09,12.963,13.083,550000.0
2007-03-16 18:10:00,12.979,13.045,12.969,13.011,350000.0
2007-03-16 18:11:00,12.954,13.058,12.919,13.043,450000.0
2007-03-16 18:12:00,12.993,13.081,12.935,13.028,550000.0
2007-03-16 18:13:00,13.0,13.088,12.963,13.088,300000.0
2007-03-16 18:14:00,12.991,13.105,12.991,13.073,400000.0
2007-03-16 18:15:00,13.01,13.081,12.975,13.072,400000.0
2007-03-16 18:16:00,12.992,13.112,12.974,12.984,400000.0
2007-03-16 18:17:00,13.089,13.114,12.993,13.025,550000.0
2007-03-16 18:18:00,13.069,13.135,12.986,12.986,500000.0
2007-03-16 18:19:00,13.023,13.062,13.008,13.016,350000.0
2007-03-16 18:20:00,12.972,13.062,12.931,13.051,400000.0
2007-03-16 18:21:00,13.034,13.117,13.007,13.055,550000.0
2007-03-16 18:22:00,13.046,13.046,12.931,12.958,400000.0
2007-03-16 18:23:00,13.075,13.088,12.987,13.073,400000.0
2007-03-16 18:24:00,13.071,13.078,12.977,13.078,400000.0
2007-03-16 18:25:00,12.992,13.06,12.956,12.993,500000.0
2007-03-16 18:26:00,13.014,13.089,12.977,13.083,550000.0
2007-03-16 18:27:00,13.061,13.061,12.924,13.03,350000.0
2007-03-16 18:28:00,13.059,13.059,12.926,13.037,350000.0
2007-03-16 18:29:00,12.987,13.067,12.925,13.067,350000.0
2007-03-16 18:30:00,13.055,13.087,12.966,13.037,450000.0
2007-03-16 18:31:00,13.047,13.055,12.955,13.042,350000.0
2007-03-16 18:32:00,12.972,13.063,12.924,12.996,450000.0
2007-03-16 18:33:00,13.047,13.099,12.996,13.073,550000.0
2007-03-16 18:34:00,13.036,13.068,12.954,13.068,400000.0
2007-03-16 18:35:00,12.997,13.068,12.997,12.998,350000.0
2007-03-16 18:36:00,12.932,13.055,12.932,12.979,550000.0
2007-03-16 18:37:00,13.007,13.095,12.994,13.037,500000.0
2007-03-16 18:38:00,13.048,13.055,12.941,13.02,450000.0
2007-03-16 18:39:00,13.062,13.076,12.983,13.045,400000.0
2007-03-16 18:40:00,13.066,13.075,12.937,13.005,250000.0
2007-03-16 18:41:00,12.975,13.05,12.955,13.012,500000.0
2007-03-16 18:42:00,12.998,13.079,12.932,12.968,550000.0
2007-03-16 18:43:00,13.029,13.089,12.961,13.089,400000.0
2007-03-16 18:44:00,13.047,13.073,12.961,13.013,500000.0
2007-03-16 18:45:00,12.976,13.094,12.976,13.042,350000.0
2007-03-16 18:46:00,12.992,13.078,12.986,13.078,350000.0
2007-03-16 18:47:00,12.924,13.069,12.924,13.015,400000.0
2007-03-16 18:48:00,13.014,13.106,13.014,13.106,450000.0
2007-03-16 18:49:00,13.075,13.08,13.037,13.055,300000.0
2007-03-16 18:50:00,13.073,13.073,12.963,13.061,250000.0
2007-03-16 18:51:00,13.046,13.087,12.984,12.984,450000.0
2007-03-16 18:52:00,13.03,13.097,12.973,13.066,550000.0
2007-03-16 18:53:00,13.035,13.08,13.008,13.048,450000.0
2007-03-16 18:54:00,13.093,13.093,12.962,12.962,450000.0
2007-03-16 18:55:00,12.954,13.069,12.932,13.023,350000.0
2007-03-16 18:56:00,13.055,13.093,12.977,13.091,250000.0
2007-03-16 18:57:00,13.134,13.148,13.011,13.086,450000.0
2007-03-16 18:58:00,13.104,13.112,13.032,13.068,350000.0
2007-03-16 18:59:00,13.043,13.091,13.043,13.071,450000.0
2007-03-16 19:00:00,13.044,13.114,12.979,13.114,350000.0
2007-03-16 19:01:00,13.01,13.09,12.997,13.053,500000.0
2007-03-16 19:02:00,13.065,13.086,12.97,12.97,400000.0
2007-03-16 19:03:00,13.063,13.063,12.98,12.981,350000.0
2007-03-16 19:04:00,13.076,13.092,12.973,13.092,400000.0
2007-03-16 19:05:00,13.01,13.064,12.968,12.999,300000.0
2007-03-16 19:06:00,13.069,13.07,12.94,13.07,400000.0
2007-03-16 19:07:00,13.027,13.053,12.946,12.985,400000.0
2007-03-16 19:08:00,13.009,13.097,12.995,12.995,350000.0
2007-03-16 19:09:00,12.988,13.179,12.987,13.072,500000.0
2007-03-16 19:10:00,13.008,13.085,12.99,13.019,250000.0
2007-03-16 19:11:00,13.058,13.083,12.967,13.057,400000.0
2007-03-16 19:12:00,13.002,13.091,13.002,13.065,350000.0
2007-03-16 19:13:00,12.992,13.106,12.977,12.977,350000.0
2007-03-16 19:14:00,12.973,13.076,12.961,13.076,400000.0
2007-03-16 19:15:00,13.037,13.157,13.037,13.11,500000.0
2007-03-16 19:16:00,13.087,13.088,13.021,13.062,350000.0
2007-03-16 19:17:00,13.074,13.074,12.978,12.978,250000.0
2007-03-16 19:18:00,12.988,13.123,12.988,13.068,350000.0
2007-03-16 19:19:00,13.057,13.09,12.944,13.09,400000.0
2007-03-16 19:20:00,13.09,13.09,12.984,13.053,450000.0
2007-03-16 19:21:00,13.076,13.106,12.988,12.988,450000.0
2007-03-16 19:22:00,13.067,13.067,12.964,12.987,400000.0
2007-03-16 19:23:00,13.084,13.084,12.969,12.969,350000.0
2007-03-16 19:24:00,13.016,13.092,12.971,12.996,550000.0
2007-03-16 19:25:00,12.962,13.091,12.962,13.083,400000.0
2007-03-16 19:26:00,13.066,13.066,13.021,13.038,250000.0
2007-03-16 19:27:00,13.035,13.1,12.95,13.1,550000.0
2007-03-16 19:28:00,12.999,13.088,12.999,13.064,450000.0
2007-03-16 19:29:00,13.053,13.101,13.052,13.071,300000.0
2007-03-16 19:30:00,13.122,13.122,12.991,13.004,400000.0
2007-03-16 19:31:00,13.077,13.077,13.001,13.001,300000.0
2007-03-16 19:32:00,13.012,13.094,12.994,13.013,400000.0
2007-03-16 19:33:00,13.041,13.071,12.993,13.025,350000.0
2007-03-16 19:34:00,13.047,13.047,13.045,13.045,100000.0
2007-03-16 19:35:00,13.098,13.098,12.974,13.055,150000.0
2007-03-16 19:36:00,12.993,13.101,12.979,12.979,350000.0
2007-03-16 19:37:00,13.076,13.076,13.076,13.076,50000.0
2007-03-16 19:38:00,13.069,13.102,12.964,13.098,350000.0
2007-03-16 19:39:00,13.005,13.103,13.005,13.103,150000.0
2007-03-16 19:40:00,13.062,13.062,12.982,12.982,100000.0
2007-03-16 19:41:00,13.01,13.013,13.01,13.013,100000.0
2007-03-16 19:42:00,12.992,13.088,12.992,13.038,200000.0
2007-03-16 19:43:00,13.011,13.038,12.997,13.038,200000.0
2007-03-16 19:44:00,13.085,13.085,12.984,12.984,200000.0
2007-03-16 19:45:00,13.05,13.07,12.928,13.07,400000.0
2007-03-16 19:46:00,13.002,13.095,12.953,13.095,450000.0
2007-03-16 19:47:00,13.032,13.032,12.96,12.96,100000.0
2007-03-16 19:48:00,13.045,13.045,13.045,13.045,50000.0
2007-03-16 19:49:00,12.969,13.026,12.969,13.026,100000.0
2007-03-16 19:50:00,13.074,13.074,12.994,13.05,250000.0
2007-03-16 19:51:00,12.96,13.081,12.949,13.045,250000.0
2007-03-16 19:52:00,13.056,13.089,12.995,13.007,400000.0
2007-03-16 19:53:00,13.053,13.053,12.939,12.939,450000.0
2007-03-16 19:54:00,13.074,13.074,12.929,12.972,300000.0
2007-03-16 19:55:00,12.961,13.045,12.925,12.986,400000.0
2007-03-16 19:56:00,13.069,13.069,12.942,13.061,500000.0
2007-03-16 19:57:00,12.956,13.102,12.956,13.035,300000.0
2007-03-16 19:58:00,12.992,13.028,12.974,13.028,300000.0
2007-03-16 19:59:00,13.069,13.069,12.936,12.981,350000.0
2007-03-16 20:00:00,13.062,13.095,12.956,13.062,450000.0
2007-03-16 20:01:00,12.974,13.029,12.929,12.961,250000.0
2007-03-16 20:02:00,12.995,13.018,12.995,13.018,100000.0
2007-03-16 20:03:00,12.957,13.049,12.957,12.989,250000.0
2007-03-16 20:04:00,13.004,13.042,12.94,12.983,300000.0
2007-03-16 20:05:00,13.091,13.128,12.989,13.097,400000.0
2007-03-16 20:06:00,13.069,13.07,12.944,12.963,350000.0
2007-03-16 20:07:00,12.961,13.048,12.894,12.973,500000.0
2007-03-16 20:08:00,13.022,13.022,12.919,12.919,100000.0
2007-03-16 20:09:00,12.982,13.06,12.941,12.955,350000.0
2007-03-16 20:10:00,12.946,13.054,12.911,13.054,400000.0
2007-03-16 20:11:00,13.032,13.053,12.95,12.993,300000.0
2007-03-16 20:12:00,12.994,13.025,12.929,12.958,400000.0
2007-03-16 20:13:00,13.04,13.049,12.979,13.049,400000.0
2007-03-16 20:14:00,13.003,13.008,12.962,13.007,250000.0
2007-03-16 20:15:00,13.012,13.012,12.932,12.969,350000.0
2007-03-16 20:16:00,13.021,13.05,12.95,12.978,550000.0
2007-03-16 20:17:00,12.971,13.035,12.923,13.035,250000.0
2007-03-16 20:18:00,13.049,13.049,12.922,12.922,100000.0
2007-03-16 20:19:00,13.023,13.06,12.927,12.927,300000.0
2007-03-16 20:20:00,13.04,13.04,12.935,12.935,350000.0
2007-03-16 20:21:00,13.038,13.065,12.965,13.04,500000.0
2007-03-16 20:22:00,12.959,13.047,12.929,13.019,300000.0
2007-03-16 20:23:00,12.916,13.056,12.916,13.056,350000.0
2007-03-16 20:24:00,13.004,13.048,12.913,13.025,550000.0
2007-03-16 20:25:00,13.016,13.016,12.881,12.91,250000.0
2007-03-16 20:26:00,12.92,13.029,12.902,13.001,350000.0
2007-03-16 20:27:00,12.987,13.034,12.944,13.012,350000.0
2007-03-16 20:28:00,12.973,13.045,12.97,13.045,400000.0
2007-03-16 20:29:00,12.971,13.02,12.939,13.014,350000.0
2007-03-16 20:30:00,12.975,13.106,12.967,13.08,550000.0
2007-03-16 20:31:00,13.016,13.016,12.944,12.97,400000.0
2007-03-16 20:32:00,12.953,12.99,12.953,12.99,100000.0
2007-03-16 20:33:00,12.962,12.962,12.962,12.962,50000.0
2007-03-16 20:34:00,12.875,13.032,12.875,13.032,200000.0
2007-03-16 20:35:00,12.98,13.062,12.923,12.923,350000.0
2007-03-16 20:36:00,12.985,13.07,12.949,12.949,500000.0
2007-03-16 20:38:00,13.02,13.054,12.938,13.054,550000.0
2007-03-16 20:39:00,13.032,13.04,12.936,13.04,350000.0
2007-03-16 20:40:00,13.022,13.022,12.924,13.007,650000.0
2007-03-16 20:41:00,13.026,13.041,12.917,13.018,300000.0
2007-03-16 20:42:00,13.071,13.076,12.962,13.076,250000.0
2007-03-16 20:43:00,13.025,13.025,12.923,13.022,300000.0
2007-03-16 20:44:00,13.011,13.057,12.928,13.044,450000.0
2007-03-16 20:45:00,12.978,13.044,12.906,13.041,550000.0
2007-03-16 20:46:00,13.014,13.019,12.962,12.962,150000.0
2007-03-16 20:47:00,13.002,13.041,12.953,13.041,250000.0
2007-03-16 20:48:00,13.052,13.119,12.978,13.079,750000.0
2007-03-16 20:49:00,13.015,13.048,12.919,13.048,250000.0
2007-03-16 20:50:00,13.046,13.067,12.938,12.987,300000.0
2007-03-16 20:51:00,13.02,13.076,12.952,12.952,650000.0
2007-03-16 20:52:00,12.956,13.039,12.914,13.027,550000.0
2007-03-16 20:53:00,12.968,13.032,12.936,13.016,250000.0
2007-03-16 20:54:00,13.067,13.067,12.983,13.026,450000.0
2007-03-16 20:56:00,13.015,13.015,12.94,12.977,200000.0
2007-03-16 20:57:00,13.004,13.06,13.004,13.025,150000.0
2007-03-16 20:59:00,12.953,13.061,12.895,13.031,550000.0
2007-03-16 21:00:00,12.947,12.985,12.947,12.983,150000.0
2007-03-16 21:01:00,13.03,13.03,12.952,12.952,250000.0
2007-03-16 21:02:00,12.972,13.024,12.897,13.024,300000.0
2007-03-16 21:03:00,12.993,13.052,12.973,13.052,150000.0
2007-03-16 21:04:00,13.003,13.019,12.994,13.019,200000.0
2007-03-16 21:05:00,13.008,13.008,12.91,12.91,100000.0
2007-03-16 21:06:00,12.987,12.997,12.9,12.943,400000.0
2007-03-16 21:07:00,13.008,13.008,13.008,13.008,50000.0
2007-03-16 21:08:00,13.019,13.033,12.937,12.954,300000.0
2007-03-16 21:10:00,12.941,13.051,12.941,12.941,350000.0
2007-03-16 21:11:00,12.941,13.018,12.934,13.004,350000.0
2007-03-16 21:12:00,13.081,13.081,13.081,13.081,50000.0
2007-03-16 21:13:00,13.013,13.013,13.013,13.013,50000.0
2007-03-16 21:14:00,12.969,12.98,12.923,12.98,200000.0
2007-03-16 21:15:00,13.035,13.068,12.955,12.971,250000.0
2007-03-16 21:16:00,13.043,13.099,13.043,13.073,250000.0
2007-03-16 21:17:00,13.081,13.081,12.969,12.969,350000.0
2007-03-16 21:18:00,12.974,13.118,12.974,13.053,500000.0
2007-03-16 21:19:00,12.953,13.038,12.928,13.033,450000.0
2007-03-16 21:20:00,13.018,13.018,13.018,13.018,50000.0
2007-03-16 21:21:00,13.047,13.079,13.047,13.079,150000.0
2007-03-16 21:22:00,13.066,13.087,12.962,13.017,350000.0
2007-03-16 21:23:00,13.06,13.068,12.978,13.068,350000.0
2007-03-16 21:24:00,13.077,13.084,13.017,13.017,150000.0
2007-03-16 21:25:00,12.989,13.038,12.938,13.024,550000.0
2007-03-16 21:26:00,13.101,13.101,13.096,13.096,100000.0
2007-03-16 21:27:00,12.995,13.055,12.961,13.008,400000.0
2007-03-16 21:28:00,13.04,13.067,12.932,13.029,300000.0
2007-03-16 21:30:00,13.092,13.092,12.96,13.033,550000.0
2007-03-16 21:31:00,13.015,13.105,12.97,13.009,450000.0
2007-03-16 21:32:00,13.044,13.09,12.977,13.066,450000.0
2007-03-16 21:33:00,13.011,13.027,12.958,12.958,150000.0
2007-03-16 21:35:00,13.055,13.055,12.976,13.011,200000.0
2007-03-16 21:36:00,12.971,12.999,12.971,12.999,100000.0
2007-03-16 21:37:00,12.965,13.048,12.964,13.034,300000.0
2007-03-16 21:39:00,12.988,13.055,12.966,13.004,250000.0
2007-03-16 21:40:00,12.958,13.084,12.958,12.995,200000.0
2007-03-16 21:42:00,13.056,13.056,12.951,13.048,150000.0
2007-03-16 21:43:00,12.947,13.051,12.947,13.0,200000.0
2007-03-16 21:44:00,13.056,13.056,12.957,12.957,150000.0
2007-03-16 21:45:00,13.059,13.064,12.962,13.062,200000.0
2007-03-16 21:47:00,13.045,13.045,13.045,13.045,100000.0
2007-03-16 21:48:00,13.033,13.091,13.017,13.076,200000.0
2007-03-16 21:50:00,13.024,13.065,12.972,13.004,300000.0
2007-03-16 21:51:00,12.975,12.981,12.975,12.981,100000.0
2007-03-16 21:52:00,12.975,13.058,12.974,13.044,300000.0
2007-03-16 21:55:00,12.999,13.072,12.992,12.992,400000.0
2007-03-16 21:56:00,13.001,13.086,12.994,13.064,300000.0
2007-03-16 21:57:00,13.097,13.097,13.074,13.074,100000.0
2007-03-16 22:03:00,13.072,13.072,12.98,13.016,200000.0
2007-03-16 22:04:00,13.034,13.073,12.998,13.073,200000.0
2007-03-16 22:05:00,12.975,13.058,12.974,13.044,300000.0
2007-03-16 22:06:00,13.018,13.104,12.982,13.104,250000.0
2007-03-16 22:08:00,13.067,13.067,12.966,13.005,200000.0
2007-03-16 22:11:00,13.045,13.045,13.013,13.033,250000.0
2007-03-16 22:12:00,13.081,13.081,13.033,13.033,100000.0
2007-03-16 22:13:00,13.017,13.072,12.97,13.072,500000.0
2007-03-16 22:14:00,13.098,13.098,13.098,13.098,50000.0
2007-03-16 22:18:00,13.06,13.083,12.999,12.999,150000.0
2007-03-16 22:19:00,13.076,13.076,12.983,13.042,250000.0
2007-03-16 22:22:00,13.064,13.065,13.016,13.022,350000.0
2007-03-16 22:23:00,13.057,13.068,12.984,13.053,450000.0
2007-03-16 22:29:00,13.062,13.085,13.0,13.074,450000.0
2007-03-16 22:30:00,13.029,13.029,12.996,12.996,100000.0
2007-03-16 22:31:00,13.019,13.019,12.984,12.984,200000.0
2007-03-16 22:35:00,13.065,13.067,13.065,13.067,100000.0
2007-03-16 22:36:00,13.073,13.078,12.989,13.053,250000.0
2007-03-16 22:41:00,13.055,13.055,12.955,12.994,200000.0
2007-03-16 22:45:00,13.067,13.067,12.984,13.015,200000.0
2007-03-16 22:50:00,13.075,13.075,12.983,13.019,200000.0
2007-03-16 22:55:00,13.077,13.077,12.991,13.057,200000.0
2007-03-16 22:56:00,13.058,13.076,12.986,13.027,300000.0
2007-03-16 22:58:00,13.072,13.072,12.98,13.016,250000.0
2007-03-16 22:59:00,13.081,13.126,12.995,12.995,350000.0
2007-03-18 23:04:00,13.107,13.11,12.994,13.05,500000.0
2007-03-18 23:05:00,12.985,13.083,12.985,12.993,350000.0
2007-03-18 23:10:00,13.053,13.053,12.969,13.003,200000.0
2007-03-18 23:17:00,13.045,13.045,12.945,12.984,200000.0
2007-03-18 23:32:00,13.056,13.056,12.972,13.005,200000.0
2007-03-18 23:43:00,13.063,13.063,12.98,13.013,200000.0
2007-03-18 23:45:00,13.016,13.016,12.993,12.993,100000.0
2007-03-18 23:46:00,13.017,13.02,12.949,12.949,250000.0
2007-03-18 23:59:00,12.971,13.023,12.971,12.993,150000.0
2007-03-19 00:00:00,12.97,13.101,12.97,12.997,450000.0
2007-03-19 00:01:00,13.086,13.086,12.931,13.031,650000.0
2007-03-19 00:02:00,13.02,13.046,12.973,13.009,400000.0
2007-03-19 00:03:00,13.009,13.024,12.951,12.951,350000.0
2007-03-19 00:04:00,12.983,12.983,12.983,12.983,50000.0
2007-03-19 00:05:00,12.962,13.041,12.904,12.909,550000.0
2007-03-19 00:06:00,13.003,13.038,13.003,13.015,250000.0
2007-03-19 00:07:00,12.934,13.037,12.921,12.971,450000.0
2007-03-19 00:08:00,12.908,13.041,12.908,12.992,250000.0
2007-03-19 00:09:00,12.995,13.093,12.952,12.952,350000.0
2007-03-19 00:10:00,13.013,13.013,12.931,13.01,200000.0
2007-03-19 00:11:00,12.99,13.05,12.99,12.994,300000.0
2007-03-19 00:12:00,13.003,13.02,12.992,13.02,150000.0
2007-03-19 00:13:00,12.97,13.033,12.912,12.993,450000.0
2007-03-19 00:15:00,12.989,13.03,12.938,12.964,350000.0
2007-03-19 00:18:00,13.012,13.012,12.92,12.956,200000.0
2007-03-19 00:21:00,12.985,12.996,12.985,12.996,150000.0
2007-03-19 00:22:00,12.997,13.004,12.997,13.004,100000.0
2007-03-19 00:25:00,12.952,13.034,12.952,13.034,250000.0
2007-03-19 00:26:00,12.962,12.962,12.936,12.936,100000.0
2007-03-19 00:27:00,12.975,13.07,12.975,13.026,300000.0
2007-03-19 00:28:00,13.054,13.054,13.054,13.054,50000.0
2007-03-19 00:29:00,13.043,13.043,12.934,12.959,300000.0
2007-03-19 00:35:00,12.989,13.068,12.952,12.952,450000.0
2007-03-19 00:36:00,13.002,13.082,12.954,12.954,600000.0
2007-03-19 00:37:00,12.957,13.057,12.957,12.958,250000.0
2007-03-19 00:38:00,12.981,13.098,12.981,13.068,400000.0
2007-03-19 00:39:00,12.986,13.089,12.986,13.075,400000.0
2007-03-19 00:40:00,13.092,13.092,12.967,13.045,450000.0
2007-03-19 00:41:00,13.08,13.08,12.996,13.065,300000.0
2007-03-19 00:42:00,13.022,13.111,12.993,13.09,400000.0
2007-03-19 00:44:00,13.057,13.057,12.965,13.001,250000.0
2007-03-19 00:45:00,12.97,13.01,12.953,12.953,300000.0
2007-03-19 00:46:00,12.977,13.075,12.977,13.067,400000.0
2007-03-19 00:47:00,12.97,13.089,12.97,13.089,100000.0
2007-03-19 00:49:00,13.047,13.08,12.978,12.978,400000.0
2007-03-19 00:50:00,13.065,13.106,12.996,13.101,400000.0
2007-03-19 00:52:00,13.061,13.061,12.962,13.003,200000.0
2007-03-19 00:54:00,13.084,13.132,13.007,13.032,350000.0
2007-03-19 00:55:00,13.123,13.125,13.123,13.125,100000.0
2007-03-19 00:56:00,13.036,13.122,12.988,13.074,500000.0
2007-03-19 00:57:00,13.085,13.121,13.002,13.121,150000.0
2007-03-19 00:58:00,12.984,13.03,12.984,13.03,100000.0
2007-03-19 00:59:00,13.069,13.104,13.069,13.104,150000.0
2007-03-19 01:00:00,13.089,13.152,13.046,13.058,400000.0
2007-03-19 01:01:00,13.027,13.123,12.98,13.123,300000.0
2007-03-19 01:02:00,13.101,13.117,13.027,13.049,550000.0
2007-03-19 01:03:00,13.073,13.087,12.997,13.087,200000.0
2007-03-19 01:04:00,13.088,13.094,13.002,13.094,150000.0
2007-03-19 01:08:00,13.095,13.095,13.003,13.039,200000.0
2007-03-19 01:14:00,13.081,13.081,12.983,13.023,200000.0
2007-03-19 01:15:00,13.056,13.075,13.056,13.075,100000.0
2007-03-19 01:19:00,13.092,13.092,13.005,13.036,200000.0
2007-03-19 01:23:00,13.087,13.087,12.995,13.031,200000.0
2007-03-19 01:25:00,13.084,13.084,13.067,13.067,150000.0
2007-03-19 01:28:00,13.121,13.121,13.07,13.074,300000.0
2007-03-19 01:29:00,13.067,13.067,13.067,13.067,100000.0
2007-03-19 01:31:00,13.047,13.122,13.047,13.122,100000.0
2007-03-19 01:34:00,13.026,13.15,13.026,13.089,400000.0
2007-03-19 01:35:00,13.088,13.088,12.996,13.076,550000.0
2007-03-19 01:36:00,13.048,13.097,13.025,13.025,250000.0
2007-03-19 01:40:00,13.126,13.126,13.011,13.081,250000.0
2007-03-19 01:45:00,13.079,13.096,12.989,13.025,350000.0
2007-03-19 01:46:00,12.989,13.124,12.989,13.011,300000.0
2007-03-19 01:48:00,13.018,13.113,12.988,13.022,450000.0
2007-03-19 01:49:00,13.13,13.13,13.088,13.128,300000.0
2007-03-19 01:52:00,13.09,13.09,12.998,13.034,200000.0
2007-03-19 01:53:00,13.001,13.001,13.0,13.0,100000.0
2007-03-19 01:54:00,13.022,13.105,13.022,13.084,300000.0
2007-03-19 01:55:00,13.008,13.128,13.008,13.128,100000.0
2007-03-19 01:56:00,13.046,13.084,13.011,13.084,200000.0
2007-03-19 01:57:00,13.015,13.015,13.015,13.015,50000.0
2007-03-19 02:01:00,13.007,13.018,13.007,13.018,100000.0
2007-03-19 02:02:00,13.015,13.098,13.014,13.084,300000.0
2007-03-19 02:03:00,13.012,13.131,13.012,13.131,100000.0
2007-03-19 02:06:00,13.052,13.052,13.052,13.052,50000.0
2007-03-19 02:07:00,13.046,13.046,13.046,13.046,100000.0
2007-03-19 02:08:00,13.098,13.098,13.01,13.098,350000.0
2007-03-19 02:09:00,13.099,13.099,13.099,13.099,50000.0
2007-03-19 02:10:00,13.1,13.1,13.1,13.1,50000.0
2007-03-19 02:11:00,13.062,13.104,13.062,13.104,100000.0
2007-03-19 02:12:00,13.061,13.131,13.028,13.052,350000.0
2007-03-19 02:13:00,13.103,13.108,13.103,13.108,100000.0
2007-03-19 02:16:00,13.03,13.105,13.007,13.007,400000.0
2007-03-19 02:17:00,13.056,13.091,12.989,13.091,150000.0
2007-03-19 02:18:00,13.014,13.098,13.014,13.098,150000.0
2007-03-19 02:19:00,13.123,13.123,13.007,13.007,200000.0
2007-03-19 02:20:00,13.133,13.133,13.133,13.133,50000.0
2007-03-19 02:23:00,13.131,13.131,13.067,13.082,300000.0
2007-03-19 02:24:00,13.076,13.089,12.993,13.001,400000.0
2007-03-19 02:25:00,13.033,13.112,13.033,13.112,200000.0
2007-03-19 02:26:00,13.008,13.095,13.002,13.079,400000.0
2007-03-19 02:27:00,13.036,13.157,13.036,13.089,400000.0
2007-03-19 02:28:00,13.0,13.115,12.974,13.115,350000.0
2007-03-19 02:29:00,13.022,13.134,13.022,13.111,150000.0
2007-03-19 02:30:00,13.018,13.135,13.018,13.135,100000.0
2007-03-19 02:31:00,13.044,13.114,13.018,13.114,250000.0
2007-03-19 02:32:00,13.138,13.138,13.097,13.135,200000.0
2007-03-19 02:36:00,13.095,13.095,13.025,13.025,100000.0
2007-03-19 02:38:00,13.048,13.113,13.048,13.11,250000.0
2007-03-19 02:39:00,13.153,13.153,13.034,13.034,150000.0
2007-03-19 02:40:00,13.108,13.115,13.02,13.036,300000.0
2007-03-19 02:41:00,13.104,13.104,13.056,13.056,100000.0
2007-03-19 02:43:00,13.117,13.182,13.051,13.167,550000.0
2007-03-19 02:44:00,13.085,13.163,13.085,13.104,250000.0
2007-03-19 02:45:00,13.073,13.114,13.039,13.069,350000.0
2007-03-19 02:46:00,13.075,13.075,13.075,13.075,50000.0
2007-03-19 02:47:00,13.083,13.162,13.04,13.076,350000.0
2007-03-19 02:48:00,13.1,13.146,13.032,13.14,250000.0
2007-03-19 02:50:00,13.117,13.117,13.01,13.012,300000.0
2007-03-19 02:51:00,13.075,13.157,13.018,13.079,350000.0
2007-03-19 02:53:00,13.13,13.13,13.04,13.04,150000.0
2007-03-19 02:54:00,13.033,13.134,13.033,13.134,250000.0
2007-03-19 02:55:00,13.04,13.099,13.038,13.099,250000.0
2007-03-19 02:57:00,13.122,13.122,13.03,13.066,200000.0
2007-03-19 02:58:00,13.045,13.139,13.039,13.039,200000.0
2007-03-19 03:01:00,13.109,13.109,13.005,13.045,200000.0
2007-03-19 03:04:00,13.119,13.119,13.02,13.058,300000.0
2007-03-19 03:05:00,13.064,13.064,13.064,13.064,50000.0
2007-03-19 03:06:00,13.048,13.128,13.048,13.11,300000.0
2007-03-19 03:07:00,13.026,13.143,13.026,13.143,100000.0
2007-03-19 03:09:00,13.108,13.108,13.012,13.053,200000.0
2007-03-19 03:14:00,13.143,13.143,13.115,13.115,100000.0
2007-03-19 03:15:00,13.12,13.148,13.065,13.148,400000.0
2007-03-19 03:16:00,13.146,13.146,13.069,13.069,150000.0
2007-03-19 03:17:00,13.06,13.06,13.06,13.06,50000.0
2007-03-19 03:18:00,13.113,13.115,13.113,13.115,100000.0
2007-03-19 03:19:00,13.101,13.15,13.031,13.031,500000.0
2007-03-19 03:21:00,13.097,13.115,13.075,13.075,250000.0
2007-03-19 03:22:00,13.024,13.137,13.004,13.068,500000.0
2007-03-19 03:23:00,13.064,13.188,13.058,13.058,300000.0
2007-03-19 03:24:00,13.033,13.126,13.016,13.103,300000.0
2007-03-19 03:25:00,13.078,13.144,13.05,13.119,350000.0
2007-03-19 03:29:00,13.056,13.142,13.056,13.119,250000.0
2007-03-19 03:30:00,13.125,13.125,13.038,13.038,100000.0
2007-03-19 03:31:00,13.032,13.105,13.022,13.096,250000.0
2007-03-19 03:32:00,13.111,13.113,13.057,13.113,150000.0
2007-03-19 03:33:00,13.116,13.144,13.054,13.085,350000.0
2007-03-19 03:34:00,13.005,13.13,13.005,13.106,250000.0
2007-03-19 03:39:00,13.124,13.124,13.041,13.074,200000.0
2007-03-19 03:41:00,13.084,13.152,13.011,13.152,150000.0
2007-03-19 03:42:00,13.026,13.104,13.026,13.083,250000.0
2007-03-19 03:43:00,13.179,13.198,13.054,13.065,250000.0
2007-03-19 03:44:00,13.102,13.108,13.075,13.108,150000.0
2007-03-19 03:45:00,13.075,13.085,13.075,13.085,200000.0
2007-03-19 03:48:00,13.05,13.158,13.042,13.042,350000.0
2007-03-19 03:49:00,13.095,13.103,13.027,13.103,300000.0
2007-03-19 03:50:00,13.024,13.108,13.024,13.03,200000.0
2007-03-19 03:51:00,13.064,13.093,13.024,13.093,150000.0
2007-03-19 03:52:00,13.087,13.147,13.087,13.147,100000.0
2007-03-19 03:53:00,13.037,13.095,12.992,12.992,500000.0
2007-03-19 03:54:00,13.093,13.095,13.093,13.095,100000.0
2007-03-19 03:55:00,13.046,13.109,13.031,13.109,200000.0
2007-03-19 03:57:00,13.116,13.122,13.025,13.054,350000.0
2007-03-19 03:58:00,13.119,13.173,13.052,13.082,750000.0
2007-03-19 03:59:00,13.027,13.157,13.027,13.157,200000.0
2007-03-19 04:00:00,13.124,13.124,13.017,13.093,400000.0
2007-03-19 04:01:00,13.026,13.11,12.998,13.1,400000.0
2007-03-19 04:02:00,13.121,13.121,13.032,13.032,100000.0
2007-03-19 04:03:00,13.099,13.151,13.06,13.06,200000.0
2007-03-19 04:04:00,13.033,13.076,13.033,13.076,100000.0
2007-03-19 04:05:00,13.044,13.134,13.041,13.134,250000.0
2007-03-19 04:06:00,13.055,13.124,13.01,13.115,250000.0
2007-03-19 04:07:00,13.0,13.118,13.0,13.042,350000.0
2007-03-19 04:12:00,13.117,13.117,13.117,13.117,50000.0
2007-03-19 04:13:00,13.047,13.119,13.047,13.11,350000.0
2007-03-19 04:14:00,13.12,13.12,13.104,13.104,100000.0
2007-03-19 04:15:00,13.102,13.102,13.046,13.102,150000.0
2007-03-19 04:16:00,13.119,13.119,13.119,13.119,50000.0
2007-03-19 04:17:00,13.102,13.102,13.024,13.024,100000.0
2007-03-19 04:18:00,13.104,13.104,13.104,13.104,50000.0
2007-03-19 04:19:00,13.099,13.154,13.036,13.036,250000.0
2007-03-19 04:20:00,13.123,13.123,13.046,13.073,250000.0
2007-03-19 04:21:00,13.161,13.169,13.066,13.157,300000.0
2007-03-19 04:22:00,13.094,13.159,13.008,13.105,400000.0
2007-03-19 04:23:00,13.062,13.106,13.062,13.106,150000.0
2007-03-19 04:24:00,13.068,13.123,13.068,13.123,100000.0
2007-03-19 04:25:00,13.061,13.061,13.061,13.061,50000.0
2007-03-19 04:31:00,13.125,13.125,13.033,13.069,200000.0
2007-03-19 04:33:00,13.147,13.147,13.027,13.072,150000.0
2007-03-19 04:34:00,13.042,13.15,13.021,13.021,200000.0
2007-03-19 04:35:00,13.11,13.144,13.019,13.019,150000.0
2007-03-19 04:36:00,13.021,13.08,13.01,13.08,250000.0
2007-03-19 04:37:00,13.087,13.159,13.047,13.047,300000.0
2007-03-19 04:38:00,12.999,13.129,12.999,13.129,300000.0
2007-03-19 04:39:00,13.137,13.137,13.047,13.119,400000.0
2007-03-19 04:40:00,13.074,13.122,13.069,13.069,200000.0
2007-03-19 04:41:00,13.149,13.162,13.077,13.162,200000.0
2007-03-19 04:43:00,13.157,13.157,13.101,13.124,400000.0
2007-03-19 04:44:00,13.048,13.125,13.041,13.111,300000.0
2007-03-19 04:45:00,13.125,13.126,13.097,13.12,250000.0
2007-03-19 04:46:00,13.165,13.172,13.059,13.101,200000.0
2007-03-19 04:47:00,13.125,13.125,13.125,13.125,50000.0
2007-03-19 04:52:00,13.069,13.126,13.018,13.1,400000.0
2007-03-19 04:53:00,13.069,13.115,13.001,13.01,350000.0
2007-03-19 04:54:00,13.117,13.117,13.111,13.111,100000.0
2007-03-19 05:12:00,13.003,13.142,13.003,13.075,300000.0
2007-03-19 05:13:00,13.148,13.169,13.025,13.025,350000.0
2007-03-19 05:14:00,13.078,13.132,12.979,13.126,500000.0
2007-03-19 05:15:00,13.133,13.133,13.133,13.133,50000.0
2007-03-19 05:16:00,13.137,13.137,12.995,13.122,250000.0
2007-03-19 05:17:00,13.061,13.061,13.034,13.034,100000.0
2007-03-19 05:18:00,13.143,13.143,13.143,13.143,50000.0
2007-03-19 05:20:00,13.115,13.115,13.023,13.059,200000.0
2007-03-19 05:23:00,13.114,13.114,13.03,13.064,200000.0
2007-03-19 05:26:00,13.075,13.075,13.043,13.043,100000.0
2007-03-19 05:27:00,13.072,13.148,13.057,13.148,200000.0
2007-03-19 05:28:00,13.091,13.103,13.002,13.002,150000.0
2007-03-19 05:29:00,13.061,13.153,13.061,13.108,350000.0
2007-03-19 05:30:00,13.114,13.119,13.073,13.119,200000.0
2007-03-19 05:33:00,13.122,13.122,13.03,13.066,200000.0
2007-03-19 05:36:00,13.12,13.12,13.028,13.064,200000.0
2007-03-19 05:37:00,13.025,13.114,13.025,13.027,300000.0
2007-03-19 05:38:00,13.021,13.099,13.004,13.094,300000.0
2007-03-19 05:39:00,13.031,13.15,13.031,13.15,100000.0
2007-03-19 05:41:00,13.11,13.151,13.059,13.151,150000.0
2007-03-19 05:45:00,13.125,13.125,13.033,13.069,200000.0
2007-03-19 05:50:00,13.116,13.116,13.036,13.036,100000.0
2007-03-19 05:51:00,13.101,13.129,13.063,13.112,450000.0
2007-03-19 05:53:00,13.032,13.086,13.032,13.08,250000.0
2007-03-19 05:54:00,13.072,13.111,13.072,13.088,300000.0
2007-03-19 05:55:00,13.065,13.12,13.019,13.055,350000.0
2007-03-19 05:58:00,13.073,13.153,13.073,13.153,100000.0
2007-03-19 05:59:00,13.089,13.144,13.01,13.119,200000.0
2007-03-19 06:00:00,13.094,13.152,13.012,13.026,400000.0
2007-03-19 06:01:00,13.12,13.12,13.002,13.014,400000.0
2007-03-19 06:02:00,13.043,13.043,13.015,13.015,100000.0
2007-03-19 06:03:00,13.12,13.12,13.029,13.029,150000.0
2007-03-19 06:04:00,13.107,13.175,13.017,13.071,400000.0
2007-03-19 06:05:00,13.151,13.158,13.02,13.02,150000.0
2007-03-19 06:06:00,13.061,13.117,13.01,13.01,250000.0
2007-03-19 06:07:00,13.116,13.116,12.995,13.012,350000.0
2007-03-19 06:08:00,13.118,13.121,13.013,13.116,400000.0
2007-03-19 06:10:00,13.164,13.164,13.042,13.136,400000.0
2007-03-19 06:11:00,13.108,13.108,13.084,13.084,100000.0
2007-03-19 06:12:00,13.151,13.151,13.069,13.126,300000.0
2007-03-19 06:13:00,13.099,13.161,13.044,13.082,500000.0
2007-03-19 06:16:00,13.076,13.076,12.985,12.985,400000.0
2007-03-19 06:17:00,13.122,13.122,13.095,13.095,100000.0
2007-03-19 06:18:00,13.118,13.119,13.118,13.119,100000.0
2007-03-19 06:19:00,13.146,13.146,13.146,13.146,50000.0
2007-03-19 06:23:00,13.141,13.15,13.107,13.15,150000.0
2007-03-19 06:24:00,13.121,13.121,13.113,13.113,100000.0
2007-03-19 06:25:00,13.14,13.141,13.024,13.024,300000.0
2007-03-19 06:26:00,13.105,13.105,13.01,13.01,400000.0
2007-03-19 06:27:00,13.133,13.133,13.082,13.121,150000.0
2007-03-19 06:28:00,13.126,13.143,13.087,13.143,200000.0
2007-03-19 06:29:00,12.992,13.105,12.992,13.105,200000.0
2007-03-19 06:30:00,13.092,13.092,13.092,13.092,50000.0
2007-03-19 06:31:00,13.092,13.092,12.998,13.029,400000.0
2007-03-19 06:32:00,13.084,13.084,12.996,12.996,100000.0
2007-03-19 06:33:00,13.008,13.11,13.008,13.1,350000.0
2007-03-19 06:34:00,13.044,13.044,13.044,13.044,50000.0
2007-03-19 06:35:00,13.092,13.094,13.092,13.094,100000.0
2007-03-19 06:36:00,13.022,13.144,13.022,13.144,250000.0
2007-03-19 06:37:00,13.126,13.135,12.998,13.135,550000.0
2007-03-19 06:38:00,13.05,13.138,13.001,13.115,500000.0
2007-03-19 06:40:00,13.066,13.125,13.042,13.042,300000.0
2007-03-19 06:41:00,13.154,13.154,13.103,13.107,300000.0
2007-03-19 06:44:00,13.097,13.098,13.044,13.06,200000.0
2007-03-19 06:46:00,13.133,13.136,13.019,13.019,350000.0
2007-03-19 06:51:00,13.132,13.132,13.082,13.082,200000.0
2007-03-19 06:52:00,13.046,13.134,13.046,13.111,300000.0
2007-03-19 06:53:00,13.064,13.123,13.04,13.04,300000.0
2007-03-19 06:54:00,13.141,13.141,13.09,13.094,300000.0
2007-03-19 06:55:00,13.082,13.082,13.082,13.082,100000.0
2007-03-19 06:56:00,13.095,13.118,13.077,13.077,200000.0
2007-03-19 06:57:00,13.073,13.121,13.072,13.072,150000.0
2007-03-19 06:59:00,13.1,13.1,13.008,13.044,200000.0
2007-03-19 07:00:00,13.003,13.003,13.003,13.003,50000.0
2007-03-19 07:01:00,13.022,13.105,13.022,13.091,350000.0
2007-03-19 07:02:00,13.092,13.145,13.029,13.098,300000.0
2007-03-19 07:06:00,13.103,13.136,13.009,13.009,350000.0
2007-03-19 07:08:00,13.035,13.202,13.035,13.093,400000.0
2007-03-19 07:09:00,13.036,13.13,12.995,13.13,450000.0
2007-03-19 07:10:00,13.035,13.105,13.035,13.037,300000.0
2007-03-19 07:12:00,13.112,13.157,13.039,13.139,250000.0
2007-03-19 07:14:00,13.041,13.109,13.041,13.085,350000.0
2007-03-19 07:15:00,13.088,13.088,13.088,13.088,50000.0
2007-03-19 07:16:00,13.105,13.137,13.105,13.137,100000.0
2007-03-19 07:19:00,13.112,13.112,13.025,13.025,100000.0
2007-03-19 07:24:00,13.113,13.113,13.053,13.053,100000.0
2007-03-19 07:26:00,13.05,13.05,12.987,12.987,250000.0
2007-03-19 07:27:00,13.121,13.121,12.977,13.096,300000.0
2007-03-19 07:31:00,13.093,13.101,13.093,13.101,100000.0
2007-03-19 07:37:00,13.003,13.143,13.003,13.1,450000.0
2007-03-19 07:42:00,13.13,13.13,13.03,13.03,100000.0
2007-03-19 07:44:00,13.11,13.114,13.005,13.047,300000.0
2007-03-19 07:48:00,13.104,13.111,13.033,13.11,200000.0
2007-03-19 07:51:00,13.05,13.142,13.038,13.136,600000.0
2007-03-19 07:52:00,13.142,13.142,13.024,13.024,150000.0
2007-03-19 07:55:00,13.108,13.108,13.066,13.066,100000.0
2007-03-19 08:02:00,13.032,13.147,13.018,13.069,750000.0
2007-03-19 08:06:00,13.046,13.106,13.006,13.048,400000.0
2007-03-19 08:13:00,13.137,13.167,13.053,13.053,400000.0
2007-03-19 08:15:00,13.034,13.149,13.034,13.149,250000.0
2007-03-19 08:16:00,13.065,13.131,13.064,13.098,250000.0
2007-03-19 08:17:00,13.038,13.138,13.038,13.115,650000.0
2007-03-19 08:18:00,13.104,13.142,13.025,13.097,550000.0
2007-03-19 08:20:00,13.149,13.149,13.014,13.1,550000.0
2007-03-19 08:22:00,13.017,13.12,13.016,13.034,350000.0
2007-03-19 08:27:00,13.065,13.124,13.065,13.124,250000.0
2007-03-19 08:29:00,13.045,13.167,13.044,13.123,400000.0
2007-03-19 08:30:00,13.119,13.136,13.048,13.099,400000.0
2007-03-19 08:32:00,13.147,13.147,13.098,13.098,100000.0
2007-03-19 08:33:00,13.113,13.153,13.015,13.112,400000.0
2007-03-19 08:34:00,13.087,13.136,13.047,13.068,300000.0
2007-03-19 08:35:00,13.032,13.113,13.032,13.113,100000.0
2007-03-19 08:37:00,13.096,13.146,13.046,13.104,250000.0
2007-03-19 08:38:00,13.116,13.147,13.013,13.042,650000.0
2007-03-19 08:40:00,13.095,13.151,13.068,13.116,250000.0
2007-03-19 08:41:00,13.111,13.145,13.072,13.072,350000.0
2007-03-19 08:46:00,13.156,13.169,13.044,13.131,500000.0
2007-03-19 08:54:00,13.138,13.138,13.035,13.05,350000.0
2007-03-19 08:56:00,13.069,13.183,13.039,13.121,550000.0
2007-03-19 08:58:00,13.152,13.152,13.037,13.095,200000.0
2007-03-19 09:00:00,13.091,13.133,12.972,13.008,550000.0
2007-03-19 09:02:00,13.005,13.11,13.005,13.049,550000.0
2007-03-19 09:03:00,13.061,13.136,13.023,13.023,300000.0
2007-03-19 09:05:00,13.072,13.113,13.0,13.113,400000.0
2007-03-19 09:06:00,13.097,13.147,13.035,13.08,350000.0
2007-03-19 09:07:00,13.041,13.179,13.041,13.15,400000.0
2007-03-19 09:08:00,13.039,13.148,13.015,13.072,400000.0
2007-03-19 09:09:00,13.058,13.166,13.045,13.045,450000.0
2007-03-19 09:10:00,13.136,13.143,13.023,13.139,350000.0
2007-03-19 09:11:00,13.132,13.132,13.013,13.056,550000.0
2007-03-19 09:12:00,13.117,13.135,12.98,13.032,550000.0
2007-03-19 09:13:00,13.081,13.159,13.039,13.159,450000.0
2007-03-19 09:15:00,13.073,13.127,13.026,13.103,350000.0
2007-03-19 09:16:00,13.072,13.161,13.02,13.045,350000.0
2007-03-19 09:17:00,13.157,13.159,13.033,13.129,550000.0
2007-03-19 09:18:00,13.123,13.154,13.044,13.115,400000.0
2007-03-19 09:21:00,13.102,13.164,13.082,13.164,550000.0
2007-03-19 09:23:00,13.047,13.128,12.991,13.106,450000.0
2007-03-19 09:24:00,13.022,13.122,13.022,13.075,400000.0
2007-03-19 09:25:00,13.128,13.128,13.008,13.051,350000.0
2007-03-19 09:26:00,13.088,13.141,13.088,13.141,100000.0
2007-03-19 09:27:00,13.056,13.13,13.001,13.001,250000.0
2007-03-19 09:28:00,13.051,13.108,13.02,13.104,350000.0
2007-03-19 09:29:00,13.024,13.144,13.024,13.121,300000.0
2007-03-19 09:30:00,13.039,13.136,13.0,13.136,400000.0
2007-03-19 09:31:00,13.1,13.1,13.008,13.077,400000.0
2007-03-19 09:32:00,13.078,13.131,13.031,13.131,250000.0
2007-03-19 09:33:00,13.103,13.141,13.0,13.141,450000.0
2007-03-19 09:34:00,13.095,13.131,13.001,13.105,300000.0
2007-03-19 09:35:00,13.026,13.137,13.026,13.137,350000.0
2007-03-19 09:36:00,13.055,13.14,13.0,13.003,500000.0
2007-03-19 09:37:00,13.089,13.133,13.001,13.099,400000.0
2007-03-19 09:38:00,13.06,13.154,13.007,13.11,450000.0
2007-03-19 09:39:00,13.134,13.136,12.997,13.12,500000.0
2007-03-19 09:40:00,13.021,13.109,12.983,12.984,550000.0
2007-03-19 09:43:00,13.133,13.138,13.047,13.122,200000.0
2007-03-19 09:44:00,13.05,13.139,13.018,13.059,350000.0
2007-03-19 09:47:00,13.04,13.141,13.04,13.109,300000.0
2007-03-19 09:53:00,13.0,13.12,12.999,12.999,400000.0
2007-03-19 09:54:00,13.128,13.146,13.01,13.116,350000.0
2007-03-19 09:55:00,13.101,13.141,13.031,13.047,400000.0
2007-03-19 09:56:00,13.071,13.209,13.065,13.163,400000.0
2007-03-19 09:57:00,13.058,13.14,13.02,13.124,500000.0
2007-03-19 09:58:00,13.055,13.149,13.048,13.085,400000.0
2007-03-19 09:59:00,13.064,13.15,13.016,13.147,450000.0
2007-03-19 10:00:00,13.129,13.129,13.015,13.118,550000.0
2007-03-19 10:01:00,13.094,13.128,12.996,13.086,500000.0
2007-03-19 10:02:00,13.035,13.161,13.035,13.123,350000.0
2007-03-19 10:04:00,13.115,13.122,13.032,13.065,400000.0
2007-03-19 10:05:00,13.022,13.152,13.022,13.152,400000.0
2007-03-19 10:06:00,13.093,13.167,13.04,13.167,450000.0
2007-03-19 10:07:00,13.094,13.094,12.993,13.037,400000.0
2007-03-19 10:12:00,13.136,13.136,13.014,13.092,350000.0
2007-03-19 10:13:00,13.082,13.215,13.038,13.058,500000.0
2007-03-19 10:14:00,13.12,13.122,13.12,13.122,100000.0
2007-03-19 10:15:00,13.155,13.155,13.043,13.106,350000.0
2007-03-19 10:16:00,13.023,13.162,13.023,13.123,400000.0
2007-03-19 10:17:00,13.076,13.095,13.006,13.03,400000.0
2007-03-19 10:19:00,13.066,13.161,13.028,13.101,400000.0
2007-03-19 10:22:00,13.027,13.158,13.027,13.081,400000.0
2007-03-19 10:23:00,13.133,13.158,13.029,13.121,450000.0
2007-03-19 10:24:00,13.158,13.165,13.017,13.164,900000.0
2007-03-19 10:25:00,13.044,13.133,13.0,13.112,700000.0
2007-03-19 10:30:00,13.06,13.124,12.998,13.059,400000.0
2007-03-19 10:36:00,13.068,13.156,13.038,13.05,500000.0
2007-03-19 10:37:00,13.156,13.156,13.026,13.066,400000.0
2007-03-19 10:39:00,13.13,13.164,13.02,13.02,650000.0
2007-03-19 10:40:00,13.124,13.134,13.021,13.134,550000.0
2007-03-19 10:41:00,13.12,13.126,13.023,13.024,350000.0
2007-03-19 10:44:00,13.11,13.157,13.022,13.124,900000.0
2007-03-19 10:45:00,13.116,13.156,13.02,13.101,350000.0
2007-03-19 10:46:00,13.097,13.142,13.018,13.142,400000.0
2007-03-19 10:47:00,13.11,13.145,13.009,13.009,350000.0
2007-03-19 10:48:00,13.048,13.139,13.0,13.139,450000.0
2007-03-19 10:49:00,13.119,13.119,12.953,12.994,600000.0
2007-03-19 10:50:00,13.091,13.136,13.015,13.015,800000.0
2007-03-19 10:51:00,13.116,13.153,13.018,13.136,550000.0
2007-03-19 10:53:00,13.081,13.146,13.01,13.055,500000.0
2007-03-19 10:55:00,13.098,13.165,13.01,13.099,800000.0
2007-03-19 10:56:00,13.089,13.172,13.019,13.144,400000.0
2007-03-19 10:57:00,13.078,13.099,12.961,13.086,450000.0
2007-03-19 10:58:00,13.031,13.12,12.984,13.065,350000.0
2007-03-19 10:59:00,13.106,13.125,12.985,12.985,450000.0
2007-03-19 11:00:00,13.048,13.134,12.997,13.028,350000.0
2007-03-19 11:01:00,13.021,13.195,13.021,13.104,500000.0
2007-03-19 11:02:00,13.142,13.143,13.013,13.074,400000.0
2007-03-19 11:03:00,13.046,13.133,13.002,13.04,550000.0
2007-03-19 11:04:00,13.119,13.124,13.019,13.119,400000.0
2007-03-19 11:05:00,12.974,13.115,12.974,13.002,550000.0
2007-03-19 11:06:00,13.056,13.056,12.939,12.95,350000.0
2007-03-19 11:07:00,13.056,13.091,12.979,13.091,450000.0
2007-03-19 11:08:00,13.029,13.131,13.008,13.131,350000.0
2007-03-19 11:09:00,13.118,13.118,13.005,13.099,500000.0
2007-03-19 11:10:00,13.006,13.153,13.006,13.066,400000.0
2007-03-19 11:11:00,13.115,13.134,12.989,13.086,350000.0
2007-03-19 11:15:00,13.016,13.125,12.991,13.044,400000.0
2007-03-19 11:16:00,13.064,13.138,13.064,13.123,500000.0
2007-03-19 11:20:00,13.095,13.125,13.004,13.053,400000.0
2007-03-19 11:22:00,13.122,13.122,12.95,12.976,400000.0
2007-03-19 11:23:00,13.017,13.156,13.017,13.034,500000.0
2007-03-19 11:24:00,13.071,13.136,13.001,13.095,550000.0
2007-03-19 11:26:00,13.117,13.135,13.028,13.131,400000.0
2007-03-19 11:27:00,13.031,13.14,13.031,13.14,500000.0
2007-03-19 11:28:00,13.011,13.086,12.981,13.086,350000.0
2007-03-19 11:29:00,13.055,13.139,13.03,13.059,500000.0
2007-03-19 11:30:00,13.118,13.118,13.002,13.002,500000.0
2007-03-19 11:31:00,13.11,13.139,13.03,13.093,350000.0
2007-03-19 11:32:00,13.088,13.121,13.017,13.017,450000.0
2007-03-19 11:33:00,12.984,13.096,12.957,13.053,350000.0
2007-03-19 11:34:00,13.104,13.104,13.033,13.093,250000.0
2007-03-19 11:35:00,13.086,13.104,12.963,13.044,450000.0
2007-03-19 11:38:00,13.078,13.098,13.01,13.09,400000.0
2007-03-19 11:39:00,13.045,13.122,13.003,13.028,350000.0
2007-03-19 11:41:00,12.995,13.085,12.995,13.036,350000.0
2007-03-19 11:42:00,12.98,13.082,12.98,13.067,350000.0
2007-03-19 11:43:00,13.115,13.124,13.018,13.124,350000.0
2007-03-19 11:44:00,13.124,13.154,13.021,13.116,450000.0
2007-03-19 11:46:00,13.088,13.129,13.005,13.029,400000.0
2007-03-19 11:48:00,13.074,13.107,13.013,13.104,400000.0
2007-03-19 11:50:00,13.073,13.124,13.004,13.124,350000.0
2007-03-19 11:53:00,13.01,13.168,13.01,13.042,400000.0
2007-03-19 11:54:00,13.143,13.157,13.049,13.099,550000.0
2007-03-19 11:59:00,13.095,13.127,12.998,13.059,450000.0
2007-03-19 12:00:00,13.092,13.097,13.0,13.0,350000.0
2007-03-19 12:01:00,13.116,13.126,13.018,13.041,500000.0
2007-03-19 12:02:00,13.098,13.124,12.998,12.998,400000.0
2007-03-19 12:03:00,13.029,13.15,13.029,13.096,550000.0
2007-03-19 12:04:00,13.062,13.126,13.012,13.012,350000.0
2007-03-19 12:05:00,13.08,13.109,12.981,13.024,350000.0
2007-03-19 12:06:00,13.107,13.12,13.049,13.12,350000.0
2007-03-19 12:07:00,13.112,13.112,12.953,13.052,450000.0
2007-03-19 12:08:00,13.098,13.111,12.988,13.111,450000.0
2007-03-19 12:09:00,13.006,13.086,12.998,13.031,350000.0
2007-03-19 12:10:00,13.072,13.078,12.986,13.041,400000.0
2007-03-19 12:11:00,13.036,13.083,12.99,13.008,300000.0
2007-03-19 12:14:00,13.076,13.109,12.978,13.001,550000.0
2007-03-19 12:15:00,13.031,13.106,12.982,13.017,400000.0
2007-03-19 12:19:00,13.039,13.105,12.977,12.996,450000.0
2007-03-19 12:20:00,13.042,13.121,13.001,13.047,500000.0
2007-03-19 12:21:00,13.074,13.122,13.002,13.084,500000.0
2007-03-19 12:22:00,13.107,13.107,12.988,13.067,400000.0
2007-03-19 12:23:00,13.098,13.098,12.949,12.975,400000.0
2007-03-19 12:24:00,13.084,13.084,12.943,13.065,600000.0
2007-03-19 12:25:00,13.08,13.08,12.981,13.066,450000.0
2007-03-19 12:26:00,13.076,13.107,12.978,13.033,450000.0
2007-03-19 12:28:00,13.091,13.121,12.996,13.046,500000.0
2007-03-19 12:29:00,13.077,13.077,12.929,12.955,500000.0
2007-03-19 12:30:00,12.953,13.097,12.946,13.097,450000.0
2007-03-19 12:31:00,13.09,13.09,13.01,13.06,350000.0
2007-03-19 12:32:00,12.979,13.109,12.979,12.99,300000.0
2007-03-19 12:33:00,13.131,13.153,13.021,13.021,250000.0
2007-03-19 12:34:00,12.984,13.095,12.963,12.963,450000.0
2007-03-19 12:35:00,13.11,13.11,12.967,12.967,350000.0
2007-03-19 12:36:00,13.126,13.126,12.97,13.074,350000.0
2007-03-19 12:37:00,13.123,13.123,13.018,13.026,500000.0
2007-03-19 12:38:00,13.068,13.098,12.967,13.035,450000.0
2007-03-19 12:39:00,13.054,13.076,12.943,13.048,450000.0
2007-03-19 12:40:00,13.046,13.132,12.983,13.033,450000.0
2007-03-19 12:41:00,13.031,13.087,12.946,13.087,450000.0
2007-03-19 12:42:00,12.99,13.133,12.99,13.073,550000.0
2007-03-19 12:43:00,13.031,13.093,12.964,12.996,500000.0
2007-03-19 12:44:00,13.034,13.06,12.927,12.951,450000.0
2007-03-19 12:45:00,13.032,13.1,12.961,13.01,400000.0
2007-03-19 12:46:00,12.974,13.082,12.949,12.949,500000.0
2007-03-19 12:47:00,13.014,13.098,12.958,13.017,350000.0
2007-03-19 12:48:00,12.98,13.076,12.93,13.059,550000.0
2007-03-19 12:50:00,13.047,13.114,12.999,13.007,400000.0
2007-03-19 12:51:00,12.977,13.081,12.935,13.081,500000.0
2007-03-19 12:52:00,13.043,13.135,13.021,13.074,500000.0
2007-03-19 12:53:00,12.968,13.069,12.968,13.056,500000.0
2007-03-19 12:55:00,13.046,13.112,13.024,13.106,450000.0
2007-03-19 12:56:00,13.059,13.093,12.976,12.988,450000.0
2007-03-19 12:57:00,13.066,13.112,12.964,12.964,400000.0
2007-03-19 12:58:00,12.997,13.113,12.964,12.966,400000.0
2007-03-19 13:00:00,13.05,13.066,12.944,12.994,500000.0
2007-03-19 13:01:00,12.947,13.08,12.947,13.034,400000.0
2007-03-19 13:02:00,12.978,13.055,12.944,13.006,400000.0
2007-03-19 13:03:00,13.017,13.075,12.938,12.938,450000.0
2007-03-19 13:04:00,13.025,13.084,12.96,12.973,450000.0
2007-03-19 13:06:00,13.097,13.097,12.944,13.054,450000.0
2007-03-19 13:07:00,13.113,13.132,12.998,13.049,500000.0
2007-03-19 13:09:00,13.092,13.092,12.977,12.979,450000.0
2007-03-19 13:10:00,13.044,13.097,12.942,12.97,500000.0
2007-03-19 13:11:00,12.988,13.075,12.988,13.05,400000.0
2007-03-19 13:12:00,13.079,13.089,12.973,12.981,550000.0
2007-03-19 13:13:00,13.089,13.089,12.969,13.07,450000.0
2007-03-19 13:14:00,12.949,13.079,12.949,13.066,350000.0
2007-03-19 13:15:00,13.0,13.084,12.94,13.038,400000.0
2007-03-19 13:16:00,13.047,13.047,12.939,13.038,350000.0
2007-03-19 13:17:00,13.064,13.079,12.971,13.079,450000.0
2007-03-19 13:18:00,12.96,13.11,12.96,13.069,400000.0
2007-03-19 13:19:00,12.997,13.072,12.943,12.973,400000.0
2007-03-19 13:21:00,12.963,13.079,12.961,12.961,350000.0
2007-03-19 13:22:00,12.97,13.071,12.945,12.972,400000.0
2007-03-19 13:23:00,13.002,13.073,12.927,12.943,350000.0
2007-03-19 13:24:00,13.069,13.111,12.992,13.011,450000.0
2007-03-19 13:25:00,13.069,13.103,13.015,13.103,350000.0
2007-03-19 13:26:00,13.028,13.108,12.981,13.028,550000.0
2007-03-19 13:27:00,12.991,13.093,12.991,13.057,500000.0
2007-03-19 13:28:00,13.043,13.097,12.952,13.007,400000.0
2007-03-19 13:29:00,13.085,13.09,12.931,13.055,350000.0
2007-03-19 13:30:00,13.071,13.071,12.889,12.938,450000.0
2007-03-19 13:32:00,13.027,13.106,12.96,12.96,500000.0
2007-03-19 13:33:00,12.986,13.061,12.963,13.008,350000.0
2007-03-19 13:34:00,12.961,13.122,12.961,13.008,350000.0
2007-03-19 13:35:00,13.07,13.142,13.009,13.009,400000.0
2007-03-19 13:36:00,13.029,13.112,12.972,13.07,450000.0
2007-03-19 13:37:00,12.983,13.057,12.962,13.056,350000.0
2007-03-19 13:38:00,13.035,13.115,12.984,13.115,400000.0
2007-03-19 13:39:00,13.07,13.112,13.002,13.082,500000.0
2007-03-19 13:40:00,13.076,13.122,13.0,13.122,350000.0
2007-03-19 13:41:00,13.039,13.14,13.039,13.133,400000.0
2007-03-19 13:42:00,13.094,13.094,12.984,13.086,350000.0
2007-03-19 13:43:00,13.118,13.144,12.992,13.095,500000.0
2007-03-19 13:44:00,13.026,13.135,13.01,13.062,350000.0
2007-03-19 13:45:00,13.02,13.131,12.983,13.093,400000.0
2007-03-19 13:46:00,13.046,13.132,13.01,13.087,450000.0
2007-03-19 13:47:00,13.05,13.169,13.05,13.067,300000.0
2007-03-19 13:48:00,13.101,13.131,13.024,13.1,400000.0
2007-03-19 13:49:00,12.982,13.102,12.982,13.102,350000.0
2007-03-19 13:50:00,13.059,13.083,13.012,13.025,450000.0
2007-03-19 13:51:00,13.146,13.146,13.037,13.037,350000.0
2007-03-19 13:52:00,13.135,13.135,13.005,13.099,350000.0
2007-03-19 13:53:00,13.043,13.111,12.994,13.025,450000.0
2007-03-19 13:54:00,13.054,13.111,13.002,13.104,400000.0
2007-03-19 13:55:00,13.065,13.108,13.034,13.067,350000.0
2007-03-19 13:56:00,13.093,13.111,12.968,12.968,400000.0
2007-03-19 13:57:00,13.078,13.148,13.032,13.032,400000.0
2007-03-19 13:58:00,12.997,13.123,12.997,13.123,350000.0
2007-03-19 13:59:00,13.09,13.102,12.995,13.092,400000.0
2007-03-19 14:00:00,13.087,13.087,12.975,13.026,350000.0
2007-03-19 14:02:00,13.144,13.146,13.031,13.071,350000.0
2007-03-19 14:03:00,13.102,13.102,13.012,13.096,350000.0
2007-03-19 14:04:00,13.041,13.133,13.041,13.124,350000.0
2007-03-19 14:05:00,13.012,13.012,13.012,13.012,50000.0
2007-03-19 14:06:00,13.111,13.145,13.021,13.123,350000.0
2007-03-19 14:07:00,13.094,13.132,13.008,13.104,400000.0
2007-03-19 14:08:00,13.043,13.129,12.998,13.08,400000.0
2007-03-19 14:11:00,13.07,13.116,13.038,13.116,400000.0
2007-03-19 14:12:00,13.125,13.133,13.092,13.132,450000.0
2007-03-19 14:14:00,13.066,13.17,13.033,13.066,500000.0
2007-03-19 14:15:00,12.991,13.131,12.991,13.038,500000.0
2007-03-19 14:16:00,13.047,13.144,13.028,13.086,450000.0
2007-03-19 14:17:00,13.094,13.094,12.994,13.027,450000.0
2007-03-19 14:19:00,13.133,13.168,13.039,13.144,500000.0
2007-03-19 14:20:00,13.037,13.096,13.009,13.009,350000.0
2007-03-19 14:21:00,12.99,13.069,12.964,13.05,450000.0
2007-03-19 14:22:00,13.097,13.097,12.978,12.978,450000.0
2007-03-19 14:23:00,13.047,13.13,13.047,13.067,400000.0
2007-03-19 14:24:00,13.121,13.121,13.02,13.102,400000.0
2007-03-19 14:25:00,13.04,13.102,13.024,13.035,350000.0
2007-03-19 14:26:00,13.042,13.138,12.984,13.058,350000.0
2007-03-19 14:27:00,13.027,13.095,12.938,13.095,400000.0
2007-03-19 14:28:00,13.06,13.068,12.959,13.033,400000.0
2007-03-19 14:29:00,13.041,13.09,12.96,13.055,350000.0
2007-03-19 14:30:00,13.011,13.095,12.963,12.963,550000.0
2007-03-19 14:31:00,13.012,13.096,12.97,13.058,400000.0
2007-03-19 14:32:00,13.052,13.076,12.991,13.021,500000.0
2007-03-19 14:33:00,13.074,13.107,12.96,13.017,350000.0
2007-03-19 14:34:00,13.039,13.138,12.996,12.996,450000.0
2007-03-19 14:35:00,13.05,13.054,12.986,12.986,350000.0
2007-03-19 14:36:00,13.051,13.064,12.942,13.064,400000.0
2007-03-19 14:37:00,12.978,13.077,12.959,13.077,550000.0
2007-03-19 14:38:00,12.998,13.072,12.989,13.036,400000.0
2007-03-19 14:39:00,13.035,13.124,12.967,12.984,500000.0
2007-03-19 14:40:00,13.033,13.113,12.979,13.031,400000.0
2007-03-19 14:41:00,12.997,13.119,12.989,13.058,550000.0
2007-03-19 14:42:00,12.95,13.038,12.92,13.029,400000.0
2007-03-19 14:43:00,13.033,13.058,12.912,13.058,500000.0
2007-03-19 14:44:00,12.965,13.05,12.947,13.041,450000.0
2007-03-19 14:45:00,13.025,13.079,12.994,13.042,400000.0
2007-03-19 14:47:00,13.023,13.062,12.937,13.043,350000.0
2007-03-19 14:48:00,13.037,13.084,12.978,13.067,400000.0
2007-03-19 14:49:00,13.073,13.073,12.913,12.933,500000.0
2007-03-19 14:50:00,13.001,13.062,12.923,12.923,400000.0
2007-03-19 14:51:00,13.021,13.021,12.934,12.995,350000.0
2007-03-19 14:52:00,13.02,13.02,12.92,12.963,450000.0
2007-03-19 14:53:00,12.947,13.027,12.92,12.97,400000.0
2007-03-19 14:54:00,12.917,13.059,12.917,12.956,550000.0
2007-03-19 14:55:00,13.002,13.035,12.917,12.917,450000.0
2007-03-19 14:56:00,13.026,13.067,12.942,13.016,550000.0
2007-03-19 14:57:00,13.056,13.082,12.985,13.039,450000.0
2007-03-19 14:58:00,12.979,13.041,12.932,13.008,400000.0
2007-03-19 14:59:00,12.983,13.047,12.883,13.047,550000.0
2007-03-19 15:00:00,12.932,13.046,12.927,12.942,450000.0
2007-03-19 15:01:00,12.995,13.044,12.921,13.001,450000.0
2007-03-19 15:02:00,12.971,13.091,12.954,13.018,450000.0
2007-03-19 15:03:00,13.053,13.108,12.963,13.07,500000.0
2007-03-19 15:04:00,13.004,13.089,12.97,12.978,550000.0
2007-03-19 15:05:00,12.932,13.081,12.932,12.971,550000.0
2007-03-19 15:06:00,13.041,13.041,12.996,12.996,400000.0
2007-03-19 15:07:00,12.993,13.133,12.993,13.058,350000.0
2007-03-19 15:08:00,12.931,13.079,12.931,13.023,500000.0
2007-03-19 15:09:00,13.077,13.083,12.962,12.978,450000.0
2007-03-19 15:10:00,13.003,13.094,12.953,13.009,400000.0
2007-03-19 15:11:00,13.01,13.146,12.969,13.004,500000.0
2007-03-19 15:12:00,13.024,13.097,12.955,12.99,550000.0
2007-03-19 15:13:00,13.075,13.104,12.976,13.101,400000.0
2007-03-19 15:14:00,13.07,13.125,13.051,13.051,200000.0
2007-03-19 15:15:00,13.021,13.117,13.021,13.043,400000.0
2007-03-19 15:16:00,13.051,13.125,13.051,13.063,200000.0
2007-03-19 15:17:00,13.045,13.12,12.984,13.06,450000.0
2007-03-19 15:18:00,13.111,13.111,12.966,13.036,400000.0
2007-03-19 15:19:00,13.045,13.101,12.993,13.033,450000.0
2007-03-19 15:20:00,13.018,13.097,12.973,13.097,400000.0
2007-03-19 15:21:00,13.078,13.117,12.984,13.117,350000.0
2007-03-19 15:22:00,13.082,13.106,13.031,13.086,450000.0
2007-03-19 15:23:00,13.014,13.105,13.014,13.065,400000.0
2007-03-19 15:24:00,13.073,13.073,12.969,13.069,350000.0
2007-03-19 15:25:00,13.098,13.098,12.983,13.036,350000.0
2007-03-19 15:26:00,12.96,13.041,12.96,12.978,550000.0
2007-03-19 15:27:00,13.017,13.137,12.999,13.046,350000.0
2007-03-19 15:28:00,13.0,13.098,12.995,13.061,350000.0
2007-03-19 15:29:00,13.051,13.06,12.944,13.018,400000.0
2007-03-19 15:30:00,13.057,13.071,12.965,13.011,450000.0
2007-03-19 15:31:00,12.984,13.068,12.963,12.98,500000.0
2007-03-19 15:32:00,12.989,13.063,12.947,13.047,450000.0
2007-03-19 15:33:00,13.033,13.041,12.933,13.016,400000.0
2007-03-19 15:34:00,12.951,13.077,12.934,12.934,400000.0
2007-03-19 15:35:00,12.992,13.036,12.96,12.994,400000.0
2007-03-19 15:36:00,13.005,13.067,12.952,13.062,550000.0
2007-03-19 15:37:00,12.999,13.088,12.968,13.049,400000.0
2007-03-19 15:38:00,13.006,13.1,12.988,12.988,450000.0
2007-03-19 15:39:00,13.024,13.091,12.981,12.981,300000.0
2007-03-19 15:40:00,12.989,13.102,12.989,12.996,450000.0
2007-03-19 15:41:00,12.929,13.074,12.929,13.045,400000.0
2007-03-19 15:42:00,13.077,13.077,12.962,12.986,350000.0
2007-03-19 15:43:00,13.003,13.049,12.931,12.94,450000.0
2007-03-19 15:44:00,13.059,13.085,12.979,13.073,350000.0
2007-03-19 15:45:00,13.087,13.087,12.992,13.081,450000.0
2007-03-19 15:46:00,12.964,13.066,12.951,12.973,400000.0
2007-03-19 15:47:00,13.038,13.055,12.903,12.94,550000.0
2007-03-19 15:48:00,12.983,13.032,12.94,12.962,350000.0
2007-03-19 15:49:00,13.013,13.08,13.0,13.08,350000.0
2007-03-19 15:50:00,12.999,13.091,12.945,13.081,550000.0
2007-03-19 15:51:00,13.031,13.089,12.954,12.958,350000.0
2007-03-19 15:52:00,12.927,13.059,12.921,12.921,350000.0
2007-03-19 15:53:00,13.036,13.094,12.985,13.044,500000.0
2007-03-19 15:54:00,13.052,13.073,13.004,13.073,450000.0
2007-03-19 15:55:00,12.929,13.043,12.925,13.043,500000.0
2007-03-19 15:56:00,12.93,13.093,12.93,13.006,450000.0
2007-03-19 15:57:00,12.993,13.03,12.956,12.986,450000.0
2007-03-19 15:58:00,12.964,13.061,12.923,13.061,500000.0
2007-03-19 15:59:00,13.078,13.078,12.959,12.993,450000.0
2007-03-19 16:00:00,13.022,13.062,12.891,13.029,500000.0
2007-03-19 16:01:00,13.044,13.044,12.921,12.921,400000.0
2007-03-19 16:02:00,12.968,13.097,12.955,13.023,550000.0
2007-03-19 16:03:00,13.07,13.07,12.952,12.995,450000.0
2007-03-19 16:04:00,12.913,13.043,12.911,13.008,550000.0
2007-03-19 16:05:00,12.944,13.038,12.944,12.981,450000.0
2007-03-19 16:06:00,12.953,13.049,12.91,13.022,350000.0
2007-03-19 16:07:00,12.967,13.09,12.967,12.971,500000.0
2007-03-19 16:08:00,12.944,13.045,12.943,12.991,550000.0
2007-03-19 16:09:00,12.968,13.073,12.941,13.072,350000.0
2007-03-19 16:10:00,13.035,13.058,12.95,13.058,500000.0
2007-03-19 16:11:00,12.944,13.087,12.944,12.944,500000.0
2007-03-19 16:12:00,12.991,13.059,12.978,13.005,350000.0
2007-03-19 16:13:00,12.991,13.091,12.976,13.091,450000.0
2007-03-19 16:14:00,13.098,13.098,12.978,13.032,500000.0
2007-03-19 16:15:00,13.08,13.081,12.955,12.955,350000.0
2007-03-19 16:16:00,13.016,13.09,12.967,13.062,550000.0
2007-03-19 16:17:00,13.086,13.113,12.987,12.987,350000.0
2007-03-19 16:18:00,13.109,13.12,12.992,13.072,400000.0
2007-03-19 16:19:00,13.053,13.107,12.986,13.105,250000.0
2007-03-19 16:20:00,13.103,13.104,12.994,12.995,550000.0
2007-03-19 16:21:00,13.024,13.118,12.985,13.061,500000.0
2007-03-19 16:22:00,13.06,13.078,12.994,13.025,450000.0
2007-03-19 16:23:00,12.986,13.082,12.963,12.978,400000.0
2007-03-19 16:24:00,13.035,13.098,12.95,13.098,550000.0
2007-03-19 16:25:00,13.067,13.107,13.034,13.105,350000.0
2007-03-19 16:26:00,13.093,13.106,12.975,12.975,550000.0
2007-03-19 16:27:00,13.051,13.111,13.04,13.04,350000.0
2007-03-19 16:28:00,13.06,13.106,13.017,13.094,400000.0
2007-03-19 16:29:00,13.019,13.101,12.964,13.101,500000.0
2007-03-19 16:30:00,12.981,13.084,12.955,13.057,550000.0
2007-03-19 16:31:00,13.012,13.104,12.968,13.029,400000.0
2007-03-19 16:32:00,13.053,13.062,13.001,13.054,250000.0
2007-03-19 16:33:00,12.997,13.098,12.997,12.999,350000.0
2007-03-19 16:34:00,13.055,13.107,13.002,13.092,350000.0
2007-03-19 16:35:00,12.99,13.104,12.939,13.017,500000.0
2007-03-19 16:36:00,13.107,13.111,13.012,13.012,500000.0
2007-03-19 16:37:00,13.121,13.122,13.029,13.034,500000.0
2007-03-19 16:38:00,12.928,13.066,12.928,12.948,450000.0
2007-03-19 16:39:00,13.063,13.129,13.041,13.122,500000.0
2007-03-19 16:40:00,13.112,13.112,12.994,13.022,300000.0
2007-03-19 16:41:00,12.996,13.09,12.993,12.993,350000.0
2007-03-19 16:42:00,13.032,13.141,13.015,13.141,500000.0
2007-03-19 16:43:00,13.017,13.142,13.017,13.054,350000.0
2007-03-19 16:44:00,13.122,13.122,12.987,12.987,400000.0
2007-03-19 16:45:00,12.993,13.071,12.99,13.042,400000.0
2007-03-19 16:46:00,13.027,13.086,13.006,13.074,350000.0
2007-03-19 16:47:00,13.016,13.136,12.996,13.022,600000.0
2007-03-19 16:48:00,13.098,13.108,12.953,13.053,500000.0
2007-03-19 16:49:00,13.099,13.138,13.012,13.012,450000.0
2007-03-19 16:50:00,13.077,13.125,13.024,13.125,200000.0
2007-03-19 16:51:00,13.108,13.108,12.982,12.982,400000.0
2007-03-19 16:52:00,13.041,13.152,13.041,13.13,450000.0
2007-03-19 16:53:00,13.044,13.147,13.013,13.042,350000.0
2007-03-19 16:54:00,13.058,13.156,12.996,12.997,450000.0
2007-03-19 16:55:00,13.088,13.119,13.007,13.052,550000.0
2007-03-19 16:56:00,13.03,13.111,13.001,13.001,400000.0
2007-03-19 16:57:00,13.04,13.145,13.024,13.024,450000.0
2007-03-19 16:58:00,13.032,13.139,13.031,13.078,500000.0
2007-03-19 16:59:00,13.061,13.15,13.038,13.052,400000.0
2007-03-19 17:00:00,13.162,13.162,13.039,13.039,350000.0
2007-03-19 17:01:00,13.069,13.144,13.02,13.056,500000.0
2007-03-19 17:02:00,13.075,13.15,13.047,13.102,400000.0
2007-03-19 17:03:00,13.093,13.178,13.052,13.124,500000.0
2007-03-19 17:04:00,13.089,13.167,13.045,13.111,350000.0
2007-03-19 17:05:00,13.173,13.173,13.015,13.11,400000.0
2007-03-19 17:06:00,13.166,13.166,13.02,13.122,350000.0
2007-03-19 17:07:00,13.139,13.187,13.073,13.119,500000.0
2007-03-19 17:08:00,13.028,13.172,13.028,13.098,500000.0
2007-03-19 17:09:00,13.121,13.124,12.99,13.045,300000.0
2007-03-19 17:10:00,13.136,13.161,13.071,13.137,350000.0
2007-03-19 17:11:00,13.149,13.149,13.003,13.029,400000.0
2007-03-19 17:12:00,13.119,13.152,13.045,13.065,400000.0
2007-03-19 17:13:00,13.066,13.152,13.032,13.149,450000.0
2007-03-19 17:14:00,13.06,13.123,12.997,13.116,550000.0
2007-03-19 17:15:00,13.029,13.126,12.987,13.058,350000.0
2007-03-19 17:16:00,13.145,13.145,13.006,13.084,450000.0
2007-03-19 17:17:00,13.016,13.139,12.989,13.139,500000.0
2007-03-19 17:18:00,13.074,13.129,13.033,13.129,350000.0
2007-03-19 17:19:00,12.994,13.14,12.994,13.099,450000.0
2007-03-19 17:20:00,13.097,13.154,13.018,13.039,350000.0
2007-03-19 17:21:00,13.102,13.159,13.061,13.061,550000.0
2007-03-19 17:22:00,13.085,13.186,13.046,13.067,500000.0
2007-03-19 17:23:00,13.07,13.165,13.061,13.128,550000.0
2007-03-19 17:24:00,13.139,13.158,13.063,13.07,350000.0
2007-03-19 17:25:00,13.121,13.161,13.049,13.161,400000.0
2007-03-19 17:26:00,13.051,13.155,13.046,13.117,450000.0
2007-03-19 17:27:00,13.136,13.162,13.043,13.125,400000.0
2007-03-19 17:28:00,13.09,13.184,13.038,13.057,550000.0
2007-03-19 17:29:00,13.034,13.156,13.034,13.152,500000.0
2007-03-19 17:30:00,13.029,13.187,13.029,13.141,450000.0
2007-03-19 17:31:00,13.095,13.142,13.016,13.098,600000.0
2007-03-19 17:32:00,13.062,13.162,13.044,13.091,400000.0
2007-03-19 17:33:00,13.105,13.137,13.032,13.137,400000.0
2007-03-19 17:34:00,13.103,13.146,12.997,13.146,450000.0
2007-03-19 17:35:00,13.084,13.175,13.036,13.102,500000.0
2007-03-19 17:36:00,13.112,13.158,13.025,13.141,450000.0
2007-03-19 17:37:00,13.111,13.166,13.058,13.133,550000.0
2007-03-19 17:38:00,13.096,13.155,13.062,13.097,400000.0
2007-03-19 17:39:00,13.147,13.153,13.059,13.076,350000.0
2007-03-19 17:40:00,13.069,13.166,13.064,13.154,500000.0
2007-03-19 17:41:00,13.084,13.14,13.064,13.14,150000.0
2007-03-19 17:42:00,13.054,13.175,13.054,13.134,500000.0
2007-03-19 17:43:00,13.155,13.155,13.016,13.048,400000.0
2007-03-19 17:44:00,13.145,13.151,13.052,13.127,450000.0
2007-03-19 17:45:00,13.084,13.183,13.084,13.094,550000.0
2007-03-19 17:46:00,13.13,13.13,13.021,13.111,300000.0
2007-03-19 17:47:00,13.123,13.16,13.021,13.054,400000.0
2007-03-19 17:48:00,13.138,13.147,13.041,13.147,400000.0
2007-03-19 17:49:00,13.105,13.134,13.041,13.097,350000.0
2007-03-19 17:50:00,13.114,13.147,13.031,13.031,550000.0
2007-03-19 17:51:00,13.054,13.15,12.978,13.054,550000.0
2007-03-19 17:52:00,13.111,13.166,13.023,13.024,350000.0
2007-03-19 17:53:00,13.085,13.132,13.044,13.044,500000.0
2007-03-19 17:54:00,13.063,13.151,13.015,13.151,350000.0
2007-03-19 17:55:00,13.008,13.117,13.008,13.094,350000.0
2007-03-19 17:56:00,13.019,13.153,13.019,13.068,400000.0
2007-03-19 17:57:00,13.13,13.146,13.071,13.112,400000.0
2007-03-19 17:58:00,13.094,13.112,13.035,13.07,450000.0
2007-03-19 17:59:00,13.013,13.132,13.009,13.132,350000.0
2007-03-19 18:00:00,13.063,13.185,13.063,13.116,350000.0
2007-03-19 18:01:00,13.09,13.156,13.014,13.071,450000.0
2007-03-19 18:02:00,13.011,13.099,12.996,13.099,500000.0
2007-03-19 18:03:00,13.076,13.101,13.039,13.077,350000.0
2007-03-19 18:04:00,13.119,13.119,12.985,13.044,400000.0
2007-03-19 18:05:00,13.043,13.138,12.972,13.138,550000.0
2007-03-19 18:06:00,13.088,13.149,13.008,13.008,450000.0
2007-03-19 18:07:00,13.157,13.157,13.03,13.133,400000.0
2007-03-19 18:08:00,13.034,13.113,13.01,13.113,250000.0
2007-03-19 18:09:00,13.002,13.13,13.002,13.053,350000.0
2007-03-19 18:10:00,13.109,13.138,13.046,13.077,550000.0
2007-03-19 18:11:00,13.035,13.13,13.001,13.105,450000.0
2007-03-19 18:12:00,13.055,13.136,13.048,13.101,350000.0
2007-03-19 18:13:00,13.044,13.133,13.017,13.133,300000.0
2007-03-19 18:14:00,13.019,13.119,13.019,13.098,400000.0
2007-03-19 18:15:00,13.095,13.124,13.03,13.03,400000.0
2007-03-19 18:16:00,13.041,13.186,13.022,13.022,400000.0
2007-03-19 18:17:00,13.117,13.144,13.036,13.144,350000.0
2007-03-19 18:18:00,13.093,13.169,13.029,13.029,500000.0
2007-03-19 18:19:00,13.112,13.121,13.041,13.12,300000.0
2007-03-19 18:20:00,13.039,13.132,12.995,13.094,400000.0
2007-03-19 18:21:00,13.053,13.136,13.022,13.092,550000.0
2007-03-19 18:22:00,13.017,13.104,13.008,13.026,400000.0
2007-03-19 18:23:00,13.116,13.121,13.023,13.121,400000.0
2007-03-19 18:24:00,13.099,13.116,13.013,13.116,400000.0
2007-03-19 18:25:00,13.056,13.153,13.018,13.045,500000.0
2007-03-19 18:26:00,13.071,13.155,13.057,13.146,550000.0
2007-03-19 18:27:00,13.059,13.141,13.059,13.141,150000.0
2007-03-19 18:28:00,13.104,13.107,13.01,13.105,350000.0
2007-03-19 18:29:00,13.069,13.143,13.058,13.143,350000.0
2007-03-19 18:30:00,13.106,13.145,13.003,13.076,450000.0
2007-03-19 18:31:00,13.117,13.118,13.025,13.087,350000.0
2007-03-19 18:32:00,13.057,13.085,12.953,13.053,450000.0
2007-03-19 18:33:00,13.116,13.13,13.033,13.04,300000.0
2007-03-19 18:34:00,13.133,13.175,13.059,13.175,400000.0
2007-03-19 18:35:00,13.078,13.148,13.078,13.09,350000.0
2007-03-19 18:36:00,13.08,13.164,13.018,13.117,550000.0
2007-03-19 18:37:00,13.081,13.179,13.074,13.124,500000.0
2007-03-19 18:38:00,13.125,13.128,12.997,13.075,450000.0
2007-03-19 18:39:00,13.126,13.143,13.044,13.117,400000.0
2007-03-19 18:40:00,13.129,13.138,13.006,13.062,250000.0
2007-03-19 18:41:00,13.047,13.106,13.024,13.091,500000.0
2007-03-19 18:42:00,13.06,13.132,13.008,13.048,550000.0
2007-03-19 18:43:00,13.09,13.128,13.019,13.128,400000.0
2007-03-19 18:44:00,13.09,13.142,12.999,13.07,500000.0
2007-03-19 18:45:00,13.015,13.132,13.015,13.098,350000.0
2007-03-19 18:46:00,13.003,13.124,12.967,13.124,350000.0
2007-03-19 18:47:00,13.02,13.193,13.02,13.093,400000.0
2007-03-19 18:48:00,13.012,13.093,12.996,13.004,300000.0
2007-03-19 18:49:00,13.099,13.115,12.998,13.115,400000.0
2007-03-19 18:50:00,13.058,13.14,13.005,13.136,400000.0
2007-03-19 18:51:00,13.083,13.112,13.016,13.025,450000.0
2007-03-19 18:52:00,13.064,13.125,12.981,13.125,550000.0
2007-03-19 18:53:00,13.076,13.104,13.028,13.104,450000.0
2007-03-19 18:54:00,13.081,13.146,12.999,13.031,450000.0
2007-03-19 18:55:00,13.003,13.109,12.974,13.065,350000.0
2007-03-19 18:56:00,13.001,13.117,12.986,13.106,500000.0
2007-03-19 18:57:00,13.122,13.122,12.986,13.098,450000.0
2007-03-19 18:58:00,13.124,13.139,13.055,13.118,350000.0
2007-03-19 18:59:00,13.056,13.12,13.056,13.099,450000.0
2007-03-19 19:00:00,13.065,13.143,13.011,13.143,350000.0
2007-03-19 19:01:00,13.041,13.118,13.014,13.08,500000.0
2007-03-19 19:02:00,13.049,13.094,12.985,12.985,400000.0
2007-03-19 19:03:00,13.101,13.123,13.029,13.029,350000.0
2007-03-19 19:04:00,13.034,13.1,13.01,13.01,300000.0
2007-03-19 19:05:00,13.113,13.141,13.054,13.141,250000.0
2007-03-19 19:06:00,13.092,13.121,13.002,13.121,400000.0
2007-03-19 19:07:00,13.076,13.115,13.012,13.043,400000.0
2007-03-19 19:08:00,13.028,13.121,13.021,13.021,350000.0
2007-03-19 19:09:00,13.031,13.188,13.023,13.093,500000.0
2007-03-19 19:10:00,13.11,13.137,13.02,13.074,400000.0
2007-03-19 19:11:00,13.019,13.122,13.019,13.042,250000.0
2007-03-19 19:12:00,13.031,13.116,13.031,13.098,350000.0
2007-03-19 19:13:00,13.057,13.134,12.995,12.995,350000.0
2007-03-19 19:14:00,13.005,13.102,12.997,13.1,400000.0
2007-03-19 19:15:00,13.041,13.137,13.041,13.12,500000.0
2007-03-19 19:16:00,13.116,13.116,13.05,13.076,350000.0
2007-03-19 19:17:00,13.035,13.099,13.035,13.099,150000.0
2007-03-19 19:18:00,13.012,13.146,13.012,13.096,350000.0
2007-03-19 19:19:00,13.103,13.128,12.994,13.128,400000.0
2007-03-19 19:20:00,13.053,13.1,12.958,12.975,300000.0
2007-03-19 19:21:00,13.117,13.117,13.05,13.107,250000.0
2007-03-19 19:22:00,13.088,13.088,12.975,12.994,400000.0
2007-03-19 19:23:00,13.096,13.128,13.023,13.023,350000.0
2007-03-19 19:24:00,13.079,13.136,13.046,13.136,450000.0
2007-03-19 19:25:00,13.107,13.107,12.956,12.978,300000.0
2007-03-19 19:26:00,13.033,13.114,12.97,13.095,450000.0
2007-03-19 19:27:00,12.968,13.091,12.968,13.013,350000.0
2007-03-19 19:28:00,13.053,13.053,12.973,12.979,200000.0
2007-03-19 19:29:00,13.08,13.097,12.976,12.976,250000.0
2007-03-19 19:30:00,13.114,13.114,12.988,13.003,400000.0
2007-03-19 19:31:00,13.0,13.071,13.0,13.05,250000.0
2007-03-19 19:32:00,13.041,13.136,13.027,13.04,400000.0
2007-03-19 19:33:00,13.082,13.161,13.07,13.137,350000.0
2007-03-19 19:34:00,13.121,13.121,13.076,13.077,150000.0
2007-03-19 19:35:00,13.087,13.087,13.032,13.049,250000.0
2007-03-19 19:36:00,13.078,13.078,13.078,13.078,50000.0
2007-03-19 19:37:00,13.087,13.097,13.087,13.097,100000.0
2007-03-19 19:38:00,13.05,13.05,13.01,13.03,250000.0
2007-03-19 19:39:00,13.033,13.055,13.033,13.055,100000.0
2007-03-19 19:40:00,13.092,13.126,12.996,13.067,450000.0
2007-03-19 19:41:00,13.064,13.064,13.064,13.064,50000.0
2007-03-19 19:42:00,13.096,13.143,13.007,13.143,300000.0
2007-03-19 19:43:00,13.079,13.079,12.988,12.988,100000.0
2007-03-19 19:44:00,13.065,13.076,13.065,13.076,100000.0
2007-03-19 19:45:00,13.022,13.022,13.022,13.022,50000.0
2007-03-19 19:46:00,13.102,13.146,13.011,13.131,300000.0
2007-03-19 19:47:00,13.118,13.118,13.028,13.028,100000.0
2007-03-19 19:48:00,12.989,13.125,12.974,13.029,400000.0
2007-03-19 19:49:00,13.06,13.075,13.06,13.075,100000.0
2007-03-19 19:50:00,13.113,13.113,13.113,13.113,50000.0
2007-03-19 19:51:00,13.111,13.111,13.072,13.072,100000.0
2007-03-19 19:52:00,13.092,13.129,13.016,13.049,400000.0
2007-03-19 19:53:00,12.988,13.032,12.988,13.032,100000.0
2007-03-19 19:54:00,13.095,13.114,13.095,13.114,100000.0
2007-03-19 19:55:00,12.978,13.108,12.978,13.014,400000.0
2007-03-19 19:56:00,13.001,13.113,13.001,13.113,150000.0
2007-03-19 19:57:00,12.973,13.113,12.973,13.055,300000.0
2007-03-19 19:58:00,13.039,13.046,13.039,13.046,100000.0
2007-03-19 19:59:00,13.114,13.126,13.004,13.005,400000.0
2007-03-19 20:00:00,13.014,13.133,13.0,13.133,300000.0
2007-03-19 20:01:00,13.085,13.109,13.085,13.109,100000.0
2007-03-19 20:02:00,13.029,13.029,13.029,13.029,50000.0
2007-03-19 20:03:00,13.023,13.109,13.023,13.109,100000.0
2007-03-19 20:04:00,13.096,13.096,13.09,13.09,100000.0
2007-03-19 20:05:00,13.098,13.114,12.992,13.113,400000.0
2007-03-19 20:06:00,13.11,13.11,13.11,13.11,50000.0
2007-03-19 20:07:00,13.023,13.054,13.023,13.04,200000.0
2007-03-19 20:08:00,13.009,13.082,12.999,13.078,300000.0
2007-03-19 20:09:00,12.983,12.983,12.983,12.983,50000.0
2007-03-19 20:10:00,13.037,13.044,13.037,13.044,100000.0
2007-03-19 20:11:00,13.08,13.092,13.08,13.092,150000.0
2007-03-19 20:12:00,12.994,12.994,12.973,12.973,100000.0
2007-03-19 20:13:00,13.028,13.144,13.028,13.139,400000.0
2007-03-19 20:14:00,13.121,13.121,13.114,13.114,100000.0
2007-03-19 20:15:00,13.11,13.122,12.977,12.982,450000.0
2007-03-19 20:16:00,13.136,13.145,13.02,13.02,150000.0
2007-03-19 20:17:00,13.08,13.106,13.032,13.032,200000.0
2007-03-19 20:19:00,13.061,13.123,13.061,13.123,100000.0
2007-03-19 20:20:00,12.986,13.087,12.963,12.963,450000.0
2007-03-19 20:21:00,13.039,13.11,13.019,13.11,150000.0
2007-03-19 20:22:00,13.075,13.075,13.065,13.065,100000.0
2007-03-19 20:23:00,12.987,13.113,12.987,13.113,550000.0
2007-03-19 20:24:00,13.01,13.072,13.01,13.072,500000.0
2007-03-19 20:25:00,13.105,13.105,12.972,12.988,400000.0
2007-03-19 20:26:00,13.073,13.109,13.002,13.088,450000.0
2007-03-19 20:27:00,12.989,13.084,12.989,13.066,400000.0
2007-03-19 20:28:00,13.03,13.104,13.03,13.064,300000.0
2007-03-19 20:29:00,13.072,13.072,12.953,12.962,300000.0
2007-03-19 20:30:00,12.981,13.084,12.981,13.06,350000.0
2007-03-19 20:31:00,12.956,13.122,12.956,13.122,300000.0
2007-03-19 20:32:00,13.093,13.093,13.051,13.067,200000.0
2007-03-19 20:33:00,12.958,13.07,12.958,13.023,200000.0
2007-03-19 20:35:00,13.057,13.09,13.005,13.023,400000.0
2007-03-19 20:36:00,13.029,13.111,12.993,12.993,250000.0
2007-03-19 20:37:00,12.995,13.078,12.994,13.064,350000.0
2007-03-19 20:38:00,12.997,13.145,12.991,12.991,300000.0
2007-03-19 20:40:00,13.012,13.111,13.012,13.111,150000.0
2007-03-19 20:41:00,13.098,13.111,13.002,13.002,200000.0
2007-03-19 20:42:00,13.124,13.124,13.013,13.107,300000.0
2007-03-19 20:43:00,13.014,13.113,13.014,13.03,350000.0
2007-03-19 20:44:00,12.997,13.102,12.966,13.102,450000.0
2007-03-19 20:46:00,13.083,13.108,12.999,13.072,400000.0
2007-03-19 20:47:00,13.055,13.1,13.011,13.1,300000.0
2007-03-19 20:48:00,13.102,13.112,12.968,13.112,700000.0
2007-03-19 20:49:00,13.089,13.112,13.06,13.079,200000.0
2007-03-19 20:51:00,13.011,13.091,12.986,12.986,450000.0
2007-03-19 20:52:00,13.088,13.088,13.017,13.017,500000.0
2007-03-19 20:54:00,13.085,13.085,12.995,13.072,300000.0
2007-03-19 20:55:00,13.051,13.104,12.986,13.104,450000.0
2007-03-19 20:56:00,12.996,13.089,12.991,13.024,450000.0
2007-03-19 20:57:00,13.092,13.127,13.04,13.127,350000.0
2007-03-19 20:58:00,13.028,13.078,13.028,13.078,150000.0
2007-03-19 20:59:00,13.03,13.118,12.969,13.055,650000.0
2007-03-19 21:00:00,13.016,13.177,13.016,13.146,600000.0
2007-03-19 21:01:00,12.98,13.067,12.98,12.986,400000.0
2007-03-19 21:02:00,13.042,13.116,13.01,13.116,400000.0
2007-03-19 21:03:00,13.0,13.062,12.956,13.062,400000.0
2007-03-19 21:05:00,13.123,13.123,13.002,13.117,300000.0
2007-03-19 21:06:00,13.106,13.106,12.987,13.039,700000.0
2007-03-19 21:07:00,13.046,13.117,13.029,13.042,400000.0
2007-03-19 21:08:00,13.058,13.094,12.982,12.999,450000.0
2007-03-19 21:09:00,13.082,13.082,13.028,13.039,300000.0
2007-03-19 21:13:00,12.978,12.978,12.978,12.978,50000.0
2007-03-19 21:14:00,12.995,13.077,12.995,13.048,200000.0
2007-03-19 21:15:00,13.006,13.06,12.98,12.98,250000.0
2007-03-19 21:16:00,12.981,13.09,12.928,12.971,400000.0
2007-03-19 21:17:00,13.095,13.095,12.99,13.008,150000.0
2007-03-19 21:18:00,12.984,13.104,12.971,13.005,450000.0
2007-03-19 21:19:00,12.95,13.055,12.919,13.055,400000.0
2007-03-19 21:20:00,12.98,13.036,12.957,13.019,350000.0
2007-03-19 21:21:00,12.981,13.072,12.981,13.004,500000.0
2007-03-19 21:22:00,13.038,13.108,13.038,13.056,300000.0
2007-03-19 21:23:00,13.008,13.089,13.008,13.074,250000.0
2007-03-19 21:24:00,12.959,13.016,12.959,13.016,100000.0
2007-03-19 21:25:00,12.999,13.085,12.999,13.059,350000.0
2007-03-19 21:26:00,13.01,13.089,13.01,13.089,100000.0
2007-03-19 21:27:00,13.043,13.094,12.997,12.997,250000.0
2007-03-19 21:28:00,13.007,13.007,13.007,13.007,50000.0
2007-03-19 21:29:00,12.991,13.078,12.988,13.059,200000.0
2007-03-19 21:30:00,12.996,13.117,12.996,13.117,150000.0
2007-03-19 21:32:00,12.981,13.065,12.957,13.065,250000.0
2007-03-19 21:33:00,12.984,12.984,12.984,12.984,50000.0
2007-03-19 21:34:00,13.011,13.068,13.011,13.068,150000.0
2007-03-19 21:35:00,12.977,12.977,12.977,12.977,50000.0
2007-03-19 21:36:00,13.085,13.085,13.085,13.085,50000.0
2007-03-19 21:37:00,13.001,13.001,13.001,13.001,50000.0
2007-03-19 21:38:00,13.054,13.054,13.054,13.054,100000.0
2007-03-19 21:39:00,12.998,13.111,12.998,13.037,200000.0
2007-03-19 21:41:00,13.107,13.107,13.107,13.107,50000.0
2007-03-19 21:42:00,13.092,13.092,12.981,13.074,150000.0
2007-03-19 21:43:00,12.991,13.127,12.986,13.127,350000.0
2007-03-19 21:44:00,13.045,13.09,12.988,13.069,300000.0
2007-03-19 21:45:00,13.098,13.111,13.098,13.111,150000.0
2007-03-19 21:46:00,13.065,13.134,13.008,13.044,650000.0
2007-03-19 21:47:00,13.125,13.125,13.041,13.076,250000.0
2007-03-19 21:48:00,13.079,13.079,13.059,13.059,100000.0
2007-03-19 21:50:00,13.088,13.088,12.981,13.017,200000.0
2007-03-19 21:51:00,13.075,13.075,12.983,12.983,100000.0
2007-03-19 21:52:00,12.995,13.078,12.994,13.064,300000.0
2007-03-19 21:53:00,12.99,13.109,12.99,13.109,100000.0
2007-03-19 21:54:00,13.119,13.119,13.077,13.077,100000.0
2007-03-19 21:56:00,13.019,13.102,12.988,12.988,450000.0
2007-03-19 21:57:00,13.023,13.135,13.023,13.135,100000.0
2007-03-19 21:58:00,13.138,13.14,13.027,13.14,200000.0
2007-03-19 21:59:00,13.138,13.138,13.138,13.138,50000.0
2007-03-19 22:05:00,13.084,13.084,12.983,13.023,200000.0
2007-03-19 22:09:00,13.096,13.096,12.995,13.034,300000.0
2007-03-19 22:10:00,13.108,13.108,13.031,13.106,150000.0
2007-03-19 22:12:00,13.107,13.107,13.015,13.051,200000.0
2007-03-19 22:14:00,13.049,13.049,13.049,13.049,50000.0
2007-03-19 22:15:00,13.013,13.139,13.013,13.098,450000.0
2007-03-19 22:19:00,13.111,13.111,13.027,13.084,250000.0
2007-03-19 22:21:00,13.107,13.107,13.015,13.051,200000.0
2007-03-19 22:23:00,13.031,13.108,13.024,13.094,250000.0
2007-03-19 22:28:00,13.094,13.094,13.094,13.094,50000.0
2007-03-19 22:29:00,13.087,13.11,13.025,13.099,450000.0
2007-03-19 22:34:00,13.105,13.105,13.013,13.049,200000.0
2007-03-19 22:35:00,13.039,13.039,13.039,13.039,100000.0
2007-03-19 22:37:00,13.091,13.126,13.091,13.106,150000.0
2007-03-19 22:38:00,13.108,13.108,13.059,13.059,100000.0
2007-03-19 22:39:00,13.123,13.123,13.123,13.123,50000.0
2007-03-19 22:40:00,13.022,13.105,13.019,13.091,250000.0
2007-03-19 22:42:00,13.097,13.097,13.001,13.041,200000.0
2007-03-19 22:45:00,13.11,13.11,13.024,13.033,250000.0
2007-03-19 22:46:00,13.015,13.015,13.015,13.015,100000.0
2007-03-19 22:47:00,13.015,13.11,13.004,13.1,300000.0
2007-03-19 22:49:00,13.104,13.104,13.005,13.044,200000.0
2007-03-19 22:51:00,13.116,13.116,13.032,13.064,200000.0
2007-03-19 22:53:00,13.142,13.142,13.034,13.104,350000.0
2007-03-19 22:54:00,13.092,13.145,13.017,13.062,550000.0
2007-03-19 22:56:00,13.099,13.114,13.033,13.065,300000.0
2007-03-19 22:57:00,13.118,13.118,13.064,13.064,150000.0
2007-03-19 22:58:00,13.054,13.099,13.047,13.047,200000.0
2007-03-19 22:59:00,13.062,13.088,13.062,13.088,100000.0
2007-03-19 23:01:00,13.107,13.107,13.015,13.051,200000.0
2007-03-19 23:02:00,13.076,13.076,13.039,13.039,100000.0
2007-03-19 23:06:00,13.108,13.108,13.031,13.069,300000.0
2007-03-19 23:07:00,13.108,13.108,13.07,13.106,150000.0
2007-03-19 23:10:00,13.149,13.149,13.005,13.074,350000.0
2007-03-19 23:11:00,13.063,13.087,13.063,13.087,100000.0
2007-03-19 23:19:00,13.1,13.136,13.1,13.136,100000.0
2007-03-19 23:20:00,13.124,13.124,13.073,13.077,300000.0
2007-03-19 23:22:00,13.076,13.076,12.976,13.015,200000.0
2007-03-19 23:28:00,13.061,13.063,13.061,13.063,100000.0
2007-03-19 23:36:00,13.096,13.096,13.012,13.045,200000.0
2007-03-19 23:40:00,13.044,13.086,13.016,13.016,300000.0
2007-03-19 23:52:00,13.073,13.073,12.971,13.012,250000.0
2007-03-19 23:53:00,13.02,13.091,12.998,12.998,150000.0
2007-03-20 00:00:00,13.15,13.4,13.14,13.28,250000.0
2007-03-20 00:02:00,13.084,13.105,13.051,13.084,250000.0
2007-03-20 00:03:00,13.077,13.077,13.077,13.077,100000.0
2007-03-20 00:07:00,13.107,13.107,13.022,13.055,200000.0
2007-03-20 00:10:00,13.076,13.097,13.076,13.097,100000.0
2007-03-20 00:11:00,13.081,13.083,13.081,13.083,100000.0
2007-03-20 00:12:00,13.087,13.087,13.087,13.087,50000.0
2007-03-20 00:13:00,13.087,13.107,13.032,13.107,250000.0
2007-03-20 00:16:00,13.026,13.108,13.026,13.108,150000.0
2007-03-20 00:23:00,13.041,13.118,13.034,13.104,250000.0
2007-03-20 00:25:00,13.046,13.123,13.046,13.123,250000.0
2007-03-20 00:26:00,13.044,13.044,13.044,13.044,50000.0
2007-03-20 00:28:00,13.147,13.147,13.147,13.147,50000.0
2007-03-20 00:29:00,13.142,13.142,13.055,13.061,300000.0
2007-03-20 00:32:00,13.107,13.107,13.015,13.051,200000.0
2007-03-20 00:33:00,13.018,13.091,13.018,13.091,100000.0
2007-03-20 00:37:00,13.037,13.138,13.037,13.118,150000.0
2007-03-20 00:43:00,13.118,13.149,13.038,13.071,400000.0
2007-03-20 00:45:00,13.105,13.105,13.005,13.044,200000.0
2007-03-20 00:53:00,13.115,13.115,13.023,13.059,200000.0
2007-03-20 00:55:00,13.135,13.135,13.043,13.079,200000.0
2007-03-20 00:56:00,13.111,13.111,13.092,13.092,100000.0
2007-03-20 01:02:00,13.109,13.131,13.047,13.076,350000.0
2007-03-20 01:03:00,13.035,13.035,13.035,13.035,50000.0
2007-03-20 01:04:00,13.026,13.114,13.012,13.107,300000.0
2007-03-20 01:05:00,13.043,13.161,13.043,13.161,100000.0
2007-03-20 01:09:00,13.109,13.134,13.104,13.125,200000.0
2007-03-20 01:13:00,13.12,13.12,13.022,13.063,200000.0
2007-03-20 01:16:00,13.062,13.143,13.062,13.107,250000.0
2007-03-20 01:18:00,13.07,13.206,13.053,13.17,400000.0
2007-03-20 01:19:00,13.159,13.159,13.028,13.071,150000.0
2007-03-20 01:20:00,13.144,13.144,13.014,13.03,450000.0
2007-03-20 01:22:00,13.055,13.055,13.055,13.055,50000.0
2007-03-20 01:23:00,13.127,13.141,13.127,13.141,100000.0
2007-03-20 01:24:00,13.049,13.121,13.049,13.121,100000.0
2007-03-20 01:25:00,13.111,13.111,13.089,13.089,150000.0
2007-03-20 01:26:00,13.043,13.043,13.043,13.043,50000.0
2007-03-20 01:28:00,13.154,13.154,13.103,13.107,300000.0
2007-03-20 01:30:00,13.069,13.148,13.069,13.148,100000.0
2007-03-20 01:31:00,13.14,13.148,13.075,13.148,150000.0
2007-03-20 01:35:00,13.124,13.124,13.041,13.113,550000.0
2007-03-20 01:36:00,13.066,13.139,13.066,13.128,350000.0
2007-03-20 01:38:00,13.12,13.12,13.12,13.12,50000.0
2007-03-20 01:39:00,13.118,13.123,13.073,13.073,150000.0
2007-03-20 01:43:00,13.115,13.115,13.018,13.058,200000.0
2007-03-20 01:44:00,13.122,13.122,13.03,13.03,100000.0
2007-03-20 01:46:00,13.042,13.133,13.042,13.133,150000.0
2007-03-20 01:48:00,13.115,13.115,13.019,13.059,200000.0
2007-03-20 01:49:00,13.068,13.157,13.068,13.157,100000.0
2007-03-20 01:50:00,13.036,13.108,13.018,13.107,300000.0
2007-03-20 01:51:00,13.046,13.163,13.046,13.163,100000.0
2007-03-20 01:59:00,13.134,13.134,13.051,13.083,200000.0
2007-03-20 02:01:00,13.125,13.138,13.029,13.138,250000.0
2007-03-20 02:02:00,13.016,13.103,13.016,13.06,600000.0
2007-03-20 02:03:00,13.02,13.156,13.02,13.156,150000.0
2007-03-20 02:04:00,13.048,13.166,13.048,13.049,350000.0
2007-03-20 02:05:00,13.075,13.123,13.043,13.072,200000.0
2007-03-20 02:08:00,13.129,13.129,13.04,13.125,350000.0
2007-03-20 02:09:00,13.15,13.15,13.116,13.117,150000.0
2007-03-20 02:10:00,13.072,13.138,13.042,13.042,200000.0
2007-03-20 02:11:00,13.017,13.034,13.017,13.034,100000.0
2007-03-20 02:12:00,13.036,13.138,13.033,13.046,350000.0
2007-03-20 02:13:00,13.036,13.132,13.036,13.12,200000.0
2007-03-20 02:14:00,13.066,13.13,13.029,13.117,450000.0
2007-03-20 02:15:00,13.057,13.161,13.032,13.143,600000.0
2007-03-20 02:16:00,13.076,13.16,13.063,13.063,400000.0
2007-03-20 02:17:00,13.104,13.135,13.036,13.135,150000.0
2007-03-20 02:18:00,13.049,13.133,13.049,13.133,150000.0
2007-03-20 02:21:00,13.046,13.115,13.046,13.115,100000.0
2007-03-20 02:22:00,13.103,13.103,13.103,13.103,50000.0
2007-03-20 02:23:00,13.156,13.156,13.092,13.107,300000.0
2007-03-20 02:24:00,13.109,13.109,13.107,13.107,100000.0
2007-03-20 02:25:00,13.12,13.12,13.049,13.049,100000.0
2007-03-20 02:26:00,13.046,13.144,13.046,13.115,400000.0
2007-03-20 02:27:00,13.034,13.15,13.028,13.087,400000.0
2007-03-20 02:29:00,13.12,13.12,13.02,13.06,200000.0
2007-03-20 02:32:00,13.125,13.125,13.033,13.069,200000.0
2007-03-20 02:35:00,13.129,13.129,13.044,13.075,200000.0
2007-03-20 02:37:00,13.054,13.13,13.047,13.115,250000.0
2007-03-20 02:40:00,13.118,13.118,13.022,13.063,200000.0
2007-03-20 02:41:00,13.14,13.14,13.044,13.044,200000.0
2007-03-20 02:42:00,13.054,13.149,13.054,13.126,300000.0
2007-03-20 02:44:00,13.127,13.127,13.035,13.071,200000.0
2007-03-20 02:45:00,13.118,13.122,13.051,13.051,150000.0
2007-03-20 02:46:00,13.034,13.11,13.016,13.105,300000.0
2007-03-20 02:47:00,13.044,13.16,13.044,13.16,100000.0
2007-03-20 02:49:00,13.133,13.133,13.05,13.083,200000.0
2007-03-20 02:51:00,13.079,13.163,13.033,13.082,350000.0
2007-03-20 02:54:00,13.075,13.119,13.075,13.119,100000.0
2007-03-20 02:55:00,13.056,13.154,13.056,13.119,250000.0
2007-03-20 02:56:00,13.018,13.161,13.018,13.128,300000.0
2007-03-20 02:57:00,13.118,13.118,13.118,13.118,50000.0
2007-03-20 02:58:00,13.084,13.148,13.046,13.148,200000.0
2007-03-20 02:59:00,13.128,13.162,13.052,13.126,350000.0
2007-03-20 03:00:00,13.119,13.153,13.035,13.035,250000.0
2007-03-20 03:01:00,13.136,13.136,12.974,13.011,400000.0
2007-03-20 03:02:00,13.121,13.121,13.101,13.101,100000.0
2007-03-20 03:03:00,13.111,13.13,13.111,13.13,100000.0
2007-03-20 03:04:00,13.113,13.113,13.113,13.113,50000.0
2007-03-20 03:05:00,13.126,13.126,13.126,13.126,50000.0
2007-03-20 03:06:00,13.089,13.116,13.089,13.116,100000.0
2007-03-20 03:07:00,13.119,13.133,13.019,13.019,150000.0
2007-03-20 03:08:00,13.118,13.118,13.118,13.118,50000.0
2007-03-20 03:09:00,13.03,13.096,13.03,13.096,150000.0
2007-03-20 03:10:00,13.087,13.137,13.002,13.002,400000.0
2007-03-20 03:11:00,13.101,13.151,13.056,13.122,600000.0
2007-03-20 03:12:00,13.051,13.149,13.051,13.149,150000.0
2007-03-20 03:13:00,13.143,13.143,13.143,13.143,50000.0
2007-03-20 03:14:00,13.145,13.161,13.015,13.161,200000.0
2007-03-20 03:15:00,13.143,13.182,13.08,13.129,550000.0
2007-03-20 03:16:00,13.148,13.148,13.048,13.07,250000.0
2007-03-20 03:17:00,13.052,13.052,13.052,13.052,50000.0
2007-03-20 03:19:00,13.084,13.133,13.014,13.014,500000.0
2007-03-20 03:21:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 03:24:00,13.13,13.13,13.13,13.13,50000.0
2007-03-20 03:25:00,13.113,13.135,13.099,13.099,250000.0
2007-03-20 03:26:00,13.032,13.108,13.032,13.108,100000.0
2007-03-20 03:27:00,13.021,13.109,13.021,13.109,400000.0
2007-03-20 03:28:00,13.014,13.014,13.014,13.014,100000.0
2007-03-20 03:29:00,13.061,13.138,13.061,13.116,250000.0
2007-03-20 03:30:00,13.139,13.139,13.052,13.052,100000.0
2007-03-20 03:31:00,13.042,13.122,13.028,13.112,250000.0
2007-03-20 03:32:00,13.114,13.114,13.058,13.113,150000.0
2007-03-20 03:33:00,13.115,13.137,13.045,13.084,350000.0
2007-03-20 03:35:00,13.162,13.162,13.05,13.146,400000.0
2007-03-20 03:37:00,13.127,13.131,13.085,13.085,300000.0
2007-03-20 03:39:00,13.125,13.125,13.033,13.069,200000.0
2007-03-20 03:42:00,13.016,13.084,13.016,13.077,250000.0
2007-03-20 03:43:00,13.149,13.156,13.014,13.046,250000.0
2007-03-20 03:44:00,13.088,13.088,13.05,13.05,200000.0
2007-03-20 03:45:00,13.084,13.12,13.084,13.097,300000.0
2007-03-20 03:46:00,13.095,13.095,13.095,13.095,100000.0
2007-03-20 03:47:00,13.154,13.154,13.028,13.095,150000.0
2007-03-20 03:48:00,13.14,13.14,13.035,13.035,150000.0
2007-03-20 03:49:00,13.093,13.106,13.026,13.106,300000.0
2007-03-20 03:50:00,13.014,13.074,13.001,13.001,200000.0
2007-03-20 03:51:00,13.029,13.058,12.989,13.058,150000.0
2007-03-20 03:53:00,13.048,13.118,13.01,13.01,400000.0
2007-03-20 03:54:00,13.086,13.086,13.086,13.086,50000.0
2007-03-20 03:55:00,13.114,13.114,13.034,13.034,100000.0
2007-03-20 03:56:00,13.138,13.138,13.108,13.108,100000.0
2007-03-20 03:57:00,13.086,13.138,13.086,13.138,100000.0
2007-03-20 03:58:00,13.106,13.148,13.022,13.118,600000.0
2007-03-20 04:00:00,13.097,13.097,12.995,13.035,200000.0
2007-03-20 04:01:00,13.039,13.12,13.034,13.112,350000.0
2007-03-20 04:02:00,13.034,13.105,13.034,13.084,300000.0
2007-03-20 04:03:00,13.023,13.136,13.023,13.136,100000.0
2007-03-20 04:04:00,13.01,13.098,13.01,13.098,100000.0
2007-03-20 04:05:00,13.076,13.076,13.076,13.076,50000.0
2007-03-20 04:06:00,13.044,13.044,13.044,13.044,50000.0
2007-03-20 04:07:00,13.044,13.044,13.044,13.044,100000.0
2007-03-20 04:08:00,13.128,13.128,13.04,13.128,350000.0
2007-03-20 04:11:00,13.135,13.135,13.043,13.079,200000.0
2007-03-20 04:12:00,13.095,13.095,13.039,13.039,100000.0
2007-03-20 04:19:00,13.104,13.159,13.104,13.104,150000.0
2007-03-20 04:20:00,13.077,13.132,13.077,13.132,100000.0
2007-03-20 04:22:00,13.148,13.15,13.047,13.074,400000.0
2007-03-20 04:23:00,13.016,13.131,13.016,13.07,350000.0
2007-03-20 04:24:00,13.036,13.137,13.023,13.076,500000.0
2007-03-20 04:26:00,12.989,13.149,12.957,13.149,400000.0
2007-03-20 04:27:00,13.137,13.137,12.993,13.087,350000.0
2007-03-20 04:30:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 04:35:00,13.098,13.098,13.098,13.098,50000.0
2007-03-20 04:36:00,13.087,13.087,13.031,13.039,150000.0
2007-03-20 04:37:00,13.106,13.111,13.106,13.111,100000.0
2007-03-20 04:38:00,13.1,13.1,13.1,13.1,50000.0
2007-03-20 04:39:00,13.071,13.148,13.064,13.14,350000.0
2007-03-20 04:44:00,13.051,13.128,13.044,13.114,300000.0
2007-03-20 04:46:00,13.148,13.148,13.024,13.074,200000.0
2007-03-20 04:47:00,13.134,13.134,13.009,13.013,200000.0
2007-03-20 04:50:00,13.105,13.105,13.013,13.049,200000.0
2007-03-20 04:55:00,13.104,13.104,13.031,13.031,100000.0
2007-03-20 04:56:00,13.024,13.107,13.024,13.107,300000.0
2007-03-20 04:57:00,13.105,13.136,13.105,13.136,100000.0
2007-03-20 04:58:00,13.034,13.126,13.034,13.069,150000.0
2007-03-20 04:59:00,13.105,13.105,13.041,13.041,100000.0
2007-03-20 05:00:00,13.069,13.117,13.034,13.117,200000.0
2007-03-20 05:02:00,13.115,13.115,13.023,13.059,200000.0
2007-03-20 05:04:00,13.081,13.081,13.074,13.074,150000.0
2007-03-20 05:06:00,13.115,13.115,13.023,13.059,200000.0
2007-03-20 05:07:00,13.069,13.069,13.027,13.061,200000.0
2007-03-20 05:09:00,13.159,13.159,13.092,13.102,300000.0
2007-03-20 05:10:00,13.087,13.087,13.087,13.087,100000.0
2007-03-20 05:11:00,13.087,13.087,13.087,13.087,50000.0
2007-03-20 05:12:00,13.031,13.194,13.031,13.083,300000.0
2007-03-20 05:14:00,13.077,13.133,12.993,13.126,500000.0
2007-03-20 05:15:00,13.133,13.133,13.133,13.133,50000.0
2007-03-20 05:18:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 05:24:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 05:28:00,13.09,13.115,13.09,13.115,100000.0
2007-03-20 05:29:00,13.12,13.12,13.096,13.114,150000.0
2007-03-20 05:30:00,13.104,13.109,13.063,13.109,150000.0
2007-03-20 05:36:00,13.115,13.115,13.042,13.078,200000.0
2007-03-20 05:37:00,13.086,13.086,13.086,13.086,100000.0
2007-03-20 05:41:00,13.101,13.136,13.048,13.136,150000.0
2007-03-20 05:45:00,13.129,13.129,13.129,13.129,50000.0
2007-03-20 05:46:00,13.089,13.127,12.999,13.127,300000.0
2007-03-20 05:47:00,13.079,13.125,13.079,13.093,150000.0
2007-03-20 05:48:00,12.987,13.111,12.987,13.111,250000.0
2007-03-20 05:49:00,13.125,13.13,13.01,13.113,250000.0
2007-03-20 05:51:00,13.094,13.126,13.056,13.108,450000.0
2007-03-20 05:52:00,13.103,13.142,13.002,13.12,450000.0
2007-03-20 05:53:00,13.008,13.061,13.008,13.061,100000.0
2007-03-20 05:55:00,13.057,13.098,12.993,13.044,350000.0
2007-03-20 05:56:00,13.103,13.103,13.004,13.074,350000.0
2007-03-20 05:57:00,13.065,13.118,13.028,13.118,200000.0
2007-03-20 06:00:00,13.059,13.112,13.059,13.112,250000.0
2007-03-20 06:01:00,12.998,13.059,12.998,13.059,100000.0
2007-03-20 06:02:00,13.008,13.092,13.008,13.092,150000.0
2007-03-20 06:03:00,13.093,13.098,12.96,13.072,350000.0
2007-03-20 06:04:00,13.111,13.179,13.026,13.073,400000.0
2007-03-20 06:05:00,13.134,13.141,13.003,13.003,150000.0
2007-03-20 06:06:00,13.056,13.085,12.996,12.996,300000.0
2007-03-20 06:07:00,13.117,13.117,13.017,13.079,300000.0
2007-03-20 06:09:00,13.055,13.14,13.055,13.112,200000.0
2007-03-20 06:10:00,13.108,13.108,13.087,13.087,150000.0
2007-03-20 06:11:00,13.001,13.078,13.001,13.078,100000.0
2007-03-20 06:13:00,13.076,13.076,12.995,13.023,350000.0
2007-03-20 06:15:00,13.104,13.138,13.017,13.138,400000.0
2007-03-20 06:16:00,13.001,13.078,12.994,13.064,300000.0
2007-03-20 06:17:00,13.091,13.125,13.036,13.036,200000.0
2007-03-20 06:18:00,13.099,13.133,13.009,13.133,250000.0
2007-03-20 06:19:00,13.011,13.011,13.011,13.011,50000.0
2007-03-20 06:21:00,13.063,13.142,12.968,13.142,400000.0
2007-03-20 06:22:00,13.073,13.079,13.073,13.079,100000.0
2007-03-20 06:23:00,13.034,13.148,13.034,13.148,100000.0
2007-03-20 06:26:00,13.088,13.088,12.973,12.973,400000.0
2007-03-20 06:27:00,13.128,13.128,13.071,13.107,150000.0
2007-03-20 06:28:00,13.019,13.135,13.019,13.135,150000.0
2007-03-20 06:29:00,13.12,13.12,13.12,13.12,50000.0
2007-03-20 06:30:00,13.132,13.132,13.018,13.11,200000.0
2007-03-20 06:31:00,13.081,13.088,13.004,13.019,400000.0
2007-03-20 06:32:00,13.08,13.08,12.99,12.99,100000.0
2007-03-20 06:33:00,13.031,13.163,13.031,13.118,350000.0
2007-03-20 06:34:00,13.02,13.02,13.02,13.02,50000.0
2007-03-20 06:35:00,13.092,13.092,13.092,13.092,100000.0
2007-03-20 06:36:00,13.129,13.129,13.046,13.065,200000.0
2007-03-20 06:37:00,13.115,13.118,12.981,13.115,550000.0
2007-03-20 06:38:00,13.03,13.118,12.981,13.095,500000.0
2007-03-20 06:39:00,12.981,12.981,12.981,12.981,50000.0
2007-03-20 06:43:00,13.078,13.078,13.078,13.078,50000.0
2007-03-20 06:44:00,13.077,13.078,13.024,13.04,200000.0
2007-03-20 06:46:00,13.116,13.119,13.002,13.002,350000.0
2007-03-20 06:47:00,13.133,13.144,13.018,13.143,550000.0
2007-03-20 06:48:00,13.071,13.183,13.038,13.137,350000.0
2007-03-20 06:49:00,13.113,13.113,13.113,13.113,50000.0
2007-03-20 06:50:00,13.092,13.13,13.053,13.077,400000.0
2007-03-20 06:51:00,13.125,13.125,13.089,13.089,200000.0
2007-03-20 06:52:00,13.02,13.109,13.02,13.098,300000.0
2007-03-20 06:53:00,13.034,13.093,13.01,13.01,300000.0
2007-03-20 06:55:00,13.057,13.1,13.057,13.057,150000.0
2007-03-20 06:56:00,13.109,13.127,13.067,13.127,200000.0
2007-03-20 06:57:00,13.144,13.144,13.144,13.144,50000.0
2007-03-20 06:59:00,13.071,13.135,13.022,13.135,150000.0
2007-03-20 07:00:00,13.061,13.102,13.061,13.083,150000.0
2007-03-20 07:01:00,13.051,13.051,13.051,13.051,50000.0
2007-03-20 07:02:00,13.063,13.063,13.063,13.063,50000.0
2007-03-20 07:03:00,13.028,13.12,13.028,13.049,250000.0
2007-03-20 07:04:00,13.09,13.099,13.061,13.061,150000.0
2007-03-20 07:05:00,13.078,13.078,13.078,13.078,50000.0
2007-03-20 07:06:00,13.07,13.072,12.951,12.967,350000.0
2007-03-20 07:07:00,13.098,13.12,13.031,13.056,400000.0
2007-03-20 07:08:00,13.022,13.144,13.022,13.085,400000.0
2007-03-20 07:09:00,13.034,13.115,13.004,13.115,450000.0
2007-03-20 07:11:00,13.085,13.085,12.993,13.029,200000.0
2007-03-20 07:13:00,13.042,13.055,12.968,12.968,200000.0
2007-03-20 07:14:00,13.05,13.1,13.05,13.091,350000.0
2007-03-20 07:16:00,13.084,13.121,13.004,13.121,250000.0
2007-03-20 07:17:00,13.031,13.093,12.989,13.093,400000.0
2007-03-20 07:18:00,13.084,13.101,13.031,13.096,400000.0
2007-03-20 07:20:00,13.101,13.101,13.016,13.093,300000.0
2007-03-20 07:21:00,13.065,13.085,13.001,13.007,350000.0
2007-03-20 07:22:00,13.072,13.072,13.07,13.07,100000.0
2007-03-20 07:24:00,13.078,13.12,13.02,13.05,400000.0
2007-03-20 07:25:00,13.11,13.131,13.053,13.113,350000.0
2007-03-20 07:26:00,13.116,13.116,13.038,13.1,150000.0
2007-03-20 07:27:00,13.041,13.041,13.041,13.041,50000.0
2007-03-20 07:30:00,13.047,13.097,13.047,13.047,150000.0
2007-03-20 07:35:00,13.053,13.087,12.979,13.087,250000.0
2007-03-20 07:37:00,12.973,13.113,12.973,13.07,450000.0
2007-03-20 07:38:00,13.114,13.114,13.02,13.085,400000.0
2007-03-20 07:41:00,13.131,13.131,13.01,13.01,250000.0
2007-03-20 07:42:00,13.118,13.118,13.012,13.012,100000.0
2007-03-20 07:44:00,13.101,13.121,13.012,13.04,300000.0
2007-03-20 07:45:00,13.028,13.092,12.978,13.092,400000.0
2007-03-20 07:46:00,13.093,13.093,13.086,13.086,100000.0
2007-03-20 07:47:00,13.088,13.105,13.016,13.105,150000.0
2007-03-20 07:48:00,13.098,13.098,13.021,13.085,200000.0
2007-03-20 07:49:00,13.025,13.12,13.025,13.084,150000.0
2007-03-20 07:50:00,13.05,13.134,13.05,13.134,100000.0
2007-03-20 07:51:00,13.04,13.132,13.028,13.126,600000.0
2007-03-20 07:52:00,13.132,13.132,13.014,13.014,150000.0
2007-03-20 07:54:00,13.058,13.058,13.048,13.048,150000.0
2007-03-20 07:55:00,13.096,13.096,13.054,13.054,100000.0
2007-03-20 07:56:00,13.064,13.064,13.012,13.012,100000.0
2007-03-20 07:57:00,13.014,13.053,13.014,13.053,100000.0
2007-03-20 07:58:00,13.091,13.091,13.091,13.091,50000.0
2007-03-20 07:59:00,13.062,13.062,13.048,13.048,100000.0
2007-03-20 08:00:00,13.059,13.15,13.034,13.034,350000.0
2007-03-20 08:01:00,13.033,13.161,13.026,13.026,350000.0
2007-03-20 08:02:00,13.027,13.124,13.002,13.053,750000.0
2007-03-20 08:03:00,13.03,13.128,13.03,13.101,450000.0
2007-03-20 08:04:00,13.035,13.133,12.988,12.988,300000.0
2007-03-20 08:05:00,13.053,13.149,13.031,13.053,550000.0
2007-03-20 08:06:00,13.018,13.083,12.986,13.026,400000.0
2007-03-20 08:07:00,13.119,13.119,12.992,13.093,500000.0
2007-03-20 08:08:00,13.028,13.111,12.994,12.995,650000.0
2007-03-20 08:09:00,13.033,13.085,12.976,13.028,500000.0
2007-03-20 08:10:00,13.091,13.091,12.999,12.999,250000.0
2007-03-20 08:11:00,13.082,13.093,12.996,13.092,300000.0
2007-03-20 08:12:00,12.955,13.084,12.955,13.069,400000.0
2007-03-20 08:13:00,13.13,13.141,13.039,13.042,400000.0
2007-03-20 08:14:00,13.014,13.132,13.014,13.091,400000.0
2007-03-20 08:15:00,13.014,13.129,13.014,13.129,250000.0
2007-03-20 08:16:00,13.03,13.096,13.029,13.063,250000.0
2007-03-20 08:17:00,13.008,13.108,13.008,13.085,650000.0
2007-03-20 08:18:00,13.101,13.126,13.018,13.095,550000.0
2007-03-20 08:19:00,13.0,13.113,13.0,13.067,250000.0
2007-03-20 08:20:00,13.137,13.137,12.978,13.069,550000.0
2007-03-20 08:21:00,13.036,13.163,13.012,13.044,550000.0
2007-03-20 08:22:00,13.013,13.123,12.998,13.006,350000.0
2007-03-20 08:23:00,13.001,13.109,13.001,13.106,300000.0
2007-03-20 08:24:00,13.122,13.122,12.996,12.996,250000.0
2007-03-20 08:25:00,13.045,13.169,13.045,13.127,350000.0
2007-03-20 08:26:00,13.123,13.123,13.006,13.11,500000.0
2007-03-20 08:27:00,13.028,13.096,13.028,13.096,250000.0
2007-03-20 08:28:00,13.109,13.135,13.029,13.097,450000.0
2007-03-20 08:29:00,12.984,13.08,12.944,13.08,400000.0
2007-03-20 08:30:00,13.089,13.118,13.026,13.078,400000.0
2007-03-20 08:31:00,13.003,13.081,13.003,13.025,400000.0
2007-03-20 08:32:00,13.12,13.12,13.078,13.078,100000.0
2007-03-20 08:33:00,13.097,13.124,12.986,13.076,400000.0
2007-03-20 08:36:00,13.09,13.112,13.0,13.037,500000.0
2007-03-20 08:37:00,13.066,13.116,13.016,13.074,250000.0
2007-03-20 08:41:00,13.086,13.088,13.03,13.03,350000.0
2007-03-20 08:43:00,13.09,13.106,13.054,13.054,200000.0
2007-03-20 08:44:00,13.041,13.104,13.029,13.104,350000.0
2007-03-20 08:45:00,13.094,13.114,13.027,13.027,350000.0
2007-03-20 08:46:00,13.13,13.13,12.986,13.078,500000.0
2007-03-20 08:47:00,13.125,13.139,13.015,13.068,550000.0
2007-03-20 08:49:00,13.125,13.143,13.044,13.09,400000.0
2007-03-20 08:50:00,12.997,13.136,12.997,13.09,300000.0
2007-03-20 08:51:00,13.084,13.112,12.998,13.049,350000.0
2007-03-20 08:53:00,13.098,13.119,13.04,13.112,400000.0
2007-03-20 08:54:00,13.162,13.18,13.071,13.071,350000.0
2007-03-20 08:55:00,13.142,13.144,13.003,13.144,250000.0
2007-03-20 08:56:00,13.058,13.132,13.025,13.078,550000.0
2007-03-20 08:57:00,13.073,13.109,12.996,13.068,550000.0
2007-03-20 08:59:00,13.109,13.112,12.971,13.064,500000.0
2007-03-20 09:00:00,13.108,13.207,13.029,13.038,550000.0
2007-03-20 09:01:00,13.021,13.12,13.004,13.004,400000.0
2007-03-20 09:02:00,12.969,13.09,12.969,13.012,550000.0
2007-03-20 09:03:00,13.022,13.118,13.008,13.008,300000.0
2007-03-20 09:04:00,13.061,13.102,12.963,13.099,400000.0
2007-03-20 09:05:00,13.033,13.071,12.961,13.069,400000.0
2007-03-20 09:06:00,13.075,13.125,13.013,13.058,350000.0
2007-03-20 09:08:00,13.125,13.125,13.064,13.064,100000.0
2007-03-20 09:09:00,12.987,13.099,12.986,12.986,450000.0
2007-03-20 09:10:00,13.084,13.088,12.969,13.081,350000.0
2007-03-20 09:13:00,13.028,13.125,12.987,13.125,450000.0
2007-03-20 09:14:00,13.108,13.143,13.042,13.046,500000.0
2007-03-20 09:15:00,13.056,13.123,13.028,13.086,350000.0
2007-03-20 09:16:00,13.028,13.116,12.987,13.016,350000.0
2007-03-20 09:17:00,13.097,13.099,12.973,13.069,550000.0
2007-03-20 09:18:00,13.093,13.112,13.009,13.071,400000.0
2007-03-20 09:19:00,13.112,13.147,13.049,13.112,450000.0
2007-03-20 09:20:00,13.041,13.121,12.998,13.006,450000.0
2007-03-20 09:21:00,13.08,13.141,13.061,13.141,550000.0
2007-03-20 09:22:00,13.1,13.128,13.046,13.128,250000.0
2007-03-20 09:23:00,13.023,13.103,12.966,13.079,450000.0
2007-03-20 09:24:00,13.005,13.083,13.005,13.06,400000.0
2007-03-20 09:25:00,13.131,13.161,13.063,13.068,350000.0
2007-03-20 09:26:00,13.031,13.037,13.008,13.008,150000.0
2007-03-20 09:27:00,13.037,13.136,12.998,12.998,250000.0
2007-03-20 09:28:00,13.035,13.084,12.981,13.084,350000.0
2007-03-20 09:29:00,12.991,13.132,12.991,13.112,300000.0
2007-03-20 09:30:00,13.05,13.133,13.021,13.109,400000.0
2007-03-20 09:31:00,13.074,13.074,12.988,13.053,400000.0
2007-03-20 09:32:00,13.075,13.128,13.028,13.128,250000.0
2007-03-20 09:34:00,13.072,13.109,12.984,13.098,300000.0
2007-03-20 09:35:00,13.016,13.127,13.016,13.127,350000.0
2007-03-20 09:37:00,13.064,13.108,12.976,13.074,400000.0
2007-03-20 09:38:00,13.029,13.106,12.976,13.089,450000.0
2007-03-20 09:39:00,13.132,13.132,12.98,13.1,500000.0
2007-03-20 09:41:00,13.084,13.133,13.023,13.023,350000.0
2007-03-20 09:42:00,13.085,13.085,12.974,13.012,400000.0
2007-03-20 09:43:00,13.133,13.135,13.041,13.115,200000.0
2007-03-20 09:44:00,13.047,13.137,12.991,13.057,350000.0
2007-03-20 09:45:00,13.082,13.102,12.97,13.102,300000.0
2007-03-20 09:46:00,13.037,13.037,13.023,13.023,100000.0
2007-03-20 09:47:00,13.01,13.111,13.01,13.079,300000.0
2007-03-20 09:48:00,13.14,13.14,13.009,13.058,450000.0
2007-03-20 09:49:00,13.079,13.131,12.966,13.018,350000.0
2007-03-20 09:50:00,13.05,13.163,13.013,13.033,500000.0
2007-03-20 09:52:00,13.109,13.109,12.973,13.065,400000.0
2007-03-20 09:53:00,12.986,13.085,12.986,13.0,400000.0
2007-03-20 09:54:00,13.108,13.123,12.986,13.086,350000.0
2007-03-20 09:55:00,13.082,13.149,13.023,13.051,400000.0
2007-03-20 09:56:00,13.056,13.176,13.031,13.128,400000.0
2007-03-20 09:57:00,13.046,13.121,13.014,13.094,500000.0
2007-03-20 09:58:00,13.031,13.105,13.01,13.06,400000.0
2007-03-20 09:59:00,13.047,13.134,12.997,13.12,450000.0
2007-03-20 10:00:00,13.094,13.094,12.98,13.083,550000.0
2007-03-20 10:01:00,13.085,13.127,13.004,13.094,500000.0
2007-03-20 10:02:00,13.024,13.156,13.024,13.121,350000.0
2007-03-20 10:03:00,13.081,13.148,13.023,13.036,400000.0
2007-03-20 10:04:00,13.111,13.119,13.019,13.045,400000.0
2007-03-20 10:05:00,13.017,13.147,13.017,13.147,400000.0
2007-03-20 10:06:00,13.081,13.164,13.008,13.164,450000.0
2007-03-20 10:08:00,13.162,13.162,13.027,13.148,300000.0
2007-03-20 10:09:00,13.186,13.204,13.064,13.174,450000.0
2007-03-20 10:10:00,13.143,13.178,13.062,13.151,550000.0
2007-03-20 10:11:00,13.153,13.153,13.019,13.022,500000.0
2007-03-20 10:12:00,13.132,13.132,13.005,13.082,350000.0
2007-03-20 10:13:00,13.083,13.19,13.029,13.058,500000.0
2007-03-20 10:14:00,13.116,13.116,13.116,13.116,50000.0
2007-03-20 10:15:00,13.148,13.148,13.044,13.099,350000.0
2007-03-20 10:16:00,13.019,13.144,13.009,13.105,400000.0
2007-03-20 10:17:00,13.096,13.128,13.033,13.046,400000.0
2007-03-20 10:18:00,13.012,13.154,13.012,13.149,450000.0
2007-03-20 10:19:00,13.081,13.204,13.043,13.13,400000.0
2007-03-20 10:20:00,13.076,13.136,13.048,13.048,550000.0
2007-03-20 10:21:00,13.106,13.153,13.093,13.136,400000.0
2007-03-20 10:22:00,13.051,13.208,13.051,13.095,400000.0
2007-03-20 10:23:00,13.126,13.194,13.051,13.135,450000.0
2007-03-20 10:24:00,13.128,13.141,12.991,13.141,900000.0
2007-03-20 10:25:00,13.056,13.161,13.028,13.132,700000.0
2007-03-20 10:26:00,13.171,13.171,13.055,13.055,350000.0
2007-03-20 10:27:00,13.146,13.179,13.072,13.179,450000.0
2007-03-20 10:28:00,13.181,13.183,13.073,13.105,350000.0
2007-03-20 10:29:00,13.161,13.175,13.038,13.151,900000.0
2007-03-20 10:30:00,13.067,13.138,13.011,13.065,400000.0
2007-03-20 10:31:00,13.036,13.119,13.034,13.084,350000.0
2007-03-20 10:32:00,13.092,13.137,13.015,13.136,700000.0
2007-03-20 10:33:00,13.125,13.151,13.022,13.151,400000.0
2007-03-20 10:34:00,13.173,13.186,13.044,13.137,500000.0
2007-03-20 10:35:00,13.049,13.171,13.039,13.086,400000.0
2007-03-20 10:36:00,13.048,13.136,13.018,13.03,500000.0
2007-03-20 10:38:00,12.994,13.11,12.984,13.108,400000.0
2007-03-20 10:39:00,13.16,13.207,13.047,13.047,650000.0
2007-03-20 10:40:00,13.133,13.14,13.03,13.131,550000.0
2007-03-20 10:41:00,13.133,13.175,13.052,13.052,350000.0
2007-03-20 10:42:00,13.134,13.181,13.037,13.143,750000.0
2007-03-20 10:43:00,13.128,13.177,13.025,13.067,400000.0
2007-03-20 10:44:00,13.136,13.155,13.018,13.135,900000.0
2007-03-20 10:45:00,13.146,13.186,13.05,13.131,350000.0
2007-03-20 10:46:00,13.102,13.163,13.019,13.163,400000.0
2007-03-20 10:47:00,13.123,13.173,13.024,13.024,350000.0
2007-03-20 10:48:00,13.104,13.211,13.075,13.189,450000.0
2007-03-20 10:49:00,13.19,13.195,13.069,13.069,600000.0
2007-03-20 10:50:00,13.118,13.147,13.012,13.026,800000.0
2007-03-20 10:51:00,13.126,13.163,13.028,13.146,550000.0
2007-03-20 10:52:00,13.144,13.174,13.022,13.139,950000.0
2007-03-20 10:53:00,13.135,13.191,13.061,13.103,500000.0
2007-03-20 10:54:00,13.133,13.134,13.018,13.134,400000.0
2007-03-20 10:55:00,13.12,13.159,13.028,13.114,800000.0
2007-03-20 10:56:00,13.099,13.162,13.018,13.156,400000.0
2007-03-20 10:57:00,13.14,13.211,13.053,13.147,450000.0
2007-03-20 10:58:00,13.05,13.169,13.016,13.088,350000.0
2007-03-20 10:59:00,13.151,13.175,13.028,13.028,450000.0
2007-03-20 11:00:00,13.065,13.136,12.992,13.06,350000.0
2007-03-20 11:01:00,13.026,13.156,13.023,13.108,500000.0
2007-03-20 11:02:00,13.152,13.152,13.001,13.067,400000.0
2007-03-20 11:03:00,13.094,13.194,13.058,13.094,550000.0
2007-03-20 11:04:00,13.145,13.16,13.05,13.158,400000.0
2007-03-20 11:05:00,13.048,13.243,13.048,13.086,550000.0
2007-03-20 11:06:00,13.138,13.173,13.051,13.051,350000.0
2007-03-20 11:07:00,13.117,13.135,13.029,13.135,450000.0
2007-03-20 11:08:00,13.068,13.189,13.056,13.16,350000.0
2007-03-20 11:09:00,13.155,13.155,13.03,13.102,500000.0
2007-03-20 11:10:00,13.017,13.139,13.017,13.071,400000.0
2007-03-20 11:11:00,13.111,13.121,12.997,13.107,350000.0
2007-03-20 11:12:00,13.12,13.161,13.046,13.12,550000.0
2007-03-20 11:13:00,13.126,13.163,13.051,13.153,500000.0
2007-03-20 11:14:00,13.06,13.153,13.009,13.153,400000.0
2007-03-20 11:15:00,13.047,13.189,13.047,13.097,400000.0
2007-03-20 11:16:00,13.07,13.142,13.042,13.142,500000.0
2007-03-20 11:17:00,13.154,13.161,13.048,13.161,350000.0
2007-03-20 11:18:00,13.089,13.142,13.086,13.115,350000.0
2007-03-20 11:19:00,13.067,13.178,13.043,13.178,550000.0
2007-03-20 11:20:00,13.141,13.174,13.064,13.097,400000.0
2007-03-20 11:21:00,13.181,13.185,13.062,13.15,450000.0
2007-03-20 11:22:00,13.157,13.168,13.021,13.024,400000.0
2007-03-20 11:23:00,13.039,13.221,13.039,13.069,500000.0
2007-03-20 11:24:00,13.115,13.146,13.038,13.099,550000.0
2007-03-20 11:25:00,13.011,13.124,13.0,13.01,550000.0
2007-03-20 11:26:00,13.136,13.156,13.052,13.156,400000.0
2007-03-20 11:27:00,13.047,13.158,13.047,13.158,500000.0
2007-03-20 11:28:00,13.013,13.093,12.991,13.087,350000.0
2007-03-20 11:29:00,13.072,13.143,13.053,13.061,500000.0
2007-03-20 11:30:00,13.12,13.12,13.006,13.006,500000.0
2007-03-20 11:31:00,13.133,13.158,13.053,13.112,350000.0
2007-03-20 11:32:00,13.088,13.134,13.046,13.046,450000.0
2007-03-20 11:33:00,12.993,13.116,12.993,13.069,350000.0
2007-03-20 11:34:00,13.126,13.126,13.053,13.113,250000.0
2007-03-20 11:35:00,13.112,13.142,13.015,13.08,450000.0
2007-03-20 11:36:00,13.042,13.155,12.986,13.067,550000.0
2007-03-20 11:38:00,13.112,13.13,13.044,13.12,400000.0
2007-03-20 11:39:00,13.081,13.168,13.034,13.068,350000.0
2007-03-20 11:40:00,13.073,13.186,13.047,13.098,400000.0
2007-03-20 11:41:00,13.044,13.13,13.044,13.057,350000.0
2007-03-20 11:42:00,13.027,13.13,13.027,13.127,350000.0
2007-03-20 11:43:00,13.146,13.155,13.029,13.155,350000.0
2007-03-20 11:44:00,13.129,13.129,13.004,13.11,450000.0
2007-03-20 11:45:00,13.052,13.127,13.024,13.126,550000.0
2007-03-20 11:46:00,13.123,13.153,13.025,13.057,400000.0
2007-03-20 11:47:00,13.096,13.139,12.998,13.112,500000.0
2007-03-20 11:48:00,13.074,13.107,13.013,13.104,400000.0
2007-03-20 11:49:00,13.124,13.142,13.023,13.085,350000.0
2007-03-20 11:50:00,13.073,13.124,13.004,13.124,350000.0
2007-03-20 11:51:00,13.029,13.174,13.029,13.145,450000.0
2007-03-20 11:52:00,13.049,13.146,12.994,13.146,450000.0
2007-03-20 11:53:00,13.015,13.135,13.015,13.071,400000.0
2007-03-20 11:54:00,13.16,13.171,13.047,13.125,550000.0
2007-03-20 11:55:00,13.063,13.15,13.015,13.15,350000.0
2007-03-20 11:56:00,13.09,13.168,13.09,13.096,350000.0
2007-03-20 11:57:00,13.162,13.162,13.059,13.127,450000.0
2007-03-20 11:58:00,13.033,13.154,13.01,13.154,350000.0
2007-03-20 11:59:00,13.12,13.15,13.047,13.102,450000.0
2007-03-20 12:00:00,13.123,13.123,13.0,13.0,350000.0
2007-03-20 12:01:00,13.182,13.207,13.102,13.102,500000.0
2007-03-20 12:02:00,13.141,13.141,13.002,13.002,400000.0
2007-03-20 12:03:00,13.059,13.153,13.054,13.129,550000.0
2007-03-20 12:04:00,13.103,13.185,13.066,13.066,350000.0
2007-03-20 12:05:00,13.123,13.159,13.024,13.076,350000.0
2007-03-20 12:06:00,13.151,13.155,13.092,13.155,350000.0
2007-03-20 12:07:00,13.148,13.148,12.99,13.091,450000.0
2007-03-20 12:08:00,13.138,13.151,13.028,13.151,450000.0
2007-03-20 12:09:00,13.066,13.159,13.058,13.081,350000.0
2007-03-20 12:10:00,13.143,13.171,13.071,13.118,400000.0
2007-03-20 12:11:00,13.084,13.114,13.01,13.031,300000.0
2007-03-20 12:12:00,13.059,13.211,13.059,13.066,350000.0
2007-03-20 12:13:00,13.097,13.166,13.048,13.124,400000.0
2007-03-20 12:14:00,13.108,13.152,13.056,13.07,550000.0
2007-03-20 12:15:00,13.093,13.153,13.038,13.08,400000.0
2007-03-20 12:16:00,13.071,13.131,13.017,13.069,400000.0
2007-03-20 12:17:00,13.136,13.167,13.122,13.152,400000.0
2007-03-20 12:18:00,13.122,13.122,13.036,13.036,450000.0
2007-03-20 12:19:00,13.083,13.173,13.033,13.046,450000.0
2007-03-20 12:20:00,13.07,13.154,13.01,13.068,500000.0
2007-03-20 12:21:00,13.119,13.154,13.034,13.118,500000.0
2007-03-20 12:22:00,13.149,13.149,13.036,13.111,400000.0
2007-03-20 12:23:00,13.149,13.149,13.023,13.034,400000.0
2007-03-20 12:24:00,13.149,13.149,13.041,13.118,600000.0
2007-03-20 12:25:00,13.167,13.167,13.057,13.143,450000.0
2007-03-20 12:26:00,13.151,13.165,13.046,13.093,450000.0
2007-03-20 12:27:00,13.139,13.165,13.056,13.147,550000.0
2007-03-20 12:28:00,13.131,13.161,13.036,13.111,500000.0
2007-03-20 12:30:00,13.03,13.159,13.012,13.159,450000.0
2007-03-20 12:31:00,13.14,13.14,13.072,13.122,350000.0
2007-03-20 12:32:00,13.032,13.168,13.032,13.058,300000.0
2007-03-20 12:33:00,13.131,13.131,13.004,13.004,250000.0
2007-03-20 12:34:00,13.008,13.12,13.0,13.0,450000.0
2007-03-20 12:35:00,13.148,13.16,13.06,13.06,350000.0
2007-03-20 12:36:00,13.155,13.155,13.031,13.045,350000.0
2007-03-20 12:37:00,13.181,13.183,13.087,13.087,500000.0
2007-03-20 12:38:00,13.155,13.182,13.055,13.111,450000.0
2007-03-20 12:39:00,13.128,13.164,13.021,13.117,450000.0
2007-03-20 12:40:00,13.099,13.162,13.038,13.079,450000.0
2007-03-20 12:41:00,13.111,13.176,13.029,13.176,450000.0
2007-03-20 12:42:00,13.039,13.168,13.039,13.117,550000.0
2007-03-20 12:43:00,13.115,13.16,13.056,13.075,500000.0
2007-03-20 12:45:00,13.061,13.139,13.006,13.058,400000.0
2007-03-20 12:46:00,13.059,13.206,13.059,13.066,500000.0
2007-03-20 12:47:00,13.083,13.179,13.026,13.104,350000.0
2007-03-20 12:48:00,13.084,13.207,13.075,13.143,550000.0
2007-03-20 12:49:00,13.068,13.151,13.042,13.052,450000.0
2007-03-20 12:50:00,13.105,13.15,13.047,13.059,400000.0
2007-03-20 12:51:00,13.066,13.19,13.066,13.168,500000.0
2007-03-20 12:52:00,13.09,13.169,13.055,13.131,500000.0
2007-03-20 12:53:00,13.031,13.121,13.015,13.121,500000.0
2007-03-20 12:54:00,13.13,13.137,13.023,13.081,450000.0
2007-03-20 12:55:00,13.083,13.165,13.052,13.165,450000.0
2007-03-20 12:56:00,13.122,13.17,13.045,13.061,450000.0
2007-03-20 12:57:00,13.133,13.182,13.047,13.047,400000.0
2007-03-20 12:58:00,13.063,13.162,13.031,13.055,400000.0
2007-03-20 12:59:00,13.119,13.152,13.061,13.152,450000.0
2007-03-20 13:00:00,13.132,13.146,12.988,13.067,500000.0
2007-03-20 13:02:00,13.046,13.137,13.041,13.082,400000.0
2007-03-20 13:03:00,13.083,13.156,13.028,13.028,450000.0
2007-03-20 13:05:00,13.021,13.129,13.021,13.128,400000.0
2007-03-20 13:06:00,13.165,13.165,13.039,13.135,450000.0
2007-03-20 13:07:00,13.158,13.158,13.036,13.097,500000.0
2007-03-20 13:08:00,13.073,13.162,13.046,13.046,400000.0
2007-03-20 13:09:00,13.162,13.162,13.047,13.049,450000.0
2007-03-20 13:10:00,13.124,13.176,13.041,13.064,500000.0
2007-03-20 13:12:00,13.153,13.186,13.076,13.076,550000.0
2007-03-20 13:13:00,13.179,13.179,13.044,13.134,450000.0
2007-03-20 13:14:00,13.02,13.157,13.02,13.157,350000.0
2007-03-20 13:15:00,13.091,13.187,13.034,13.138,400000.0
2007-03-20 13:16:00,13.148,13.148,13.029,13.134,350000.0
2007-03-20 13:17:00,13.158,13.187,13.08,13.187,450000.0
2007-03-20 13:18:00,13.076,13.258,13.076,13.196,400000.0
2007-03-20 13:19:00,13.088,13.158,13.024,13.053,400000.0
2007-03-20 13:20:00,13.081,13.155,13.037,13.103,500000.0
2007-03-20 13:21:00,13.054,13.207,13.054,13.06,350000.0
2007-03-20 13:22:00,13.079,13.179,13.073,13.092,400000.0
2007-03-20 13:23:00,13.109,13.187,13.081,13.083,350000.0
2007-03-20 13:24:00,13.152,13.218,13.084,13.118,450000.0
2007-03-20 13:25:00,13.169,13.19,13.106,13.19,350000.0
2007-03-20 13:26:00,13.099,13.166,13.044,13.103,550000.0
2007-03-20 13:27:00,13.099,13.219,13.099,13.175,500000.0
2007-03-20 13:28:00,13.16,13.21,13.067,13.118,400000.0
2007-03-20 13:29:00,13.195,13.195,13.049,13.149,350000.0
2007-03-20 13:30:00,13.195,13.195,13.039,13.084,450000.0
2007-03-20 13:31:00,13.078,13.17,13.077,13.17,450000.0
2007-03-20 13:32:00,13.159,13.236,13.099,13.099,500000.0
2007-03-20 13:33:00,13.138,13.21,13.097,13.133,350000.0
2007-03-20 13:34:00,13.082,13.235,13.082,13.125,350000.0
2007-03-20 13:35:00,13.181,13.225,13.121,13.121,400000.0
2007-03-20 13:36:00,13.168,13.242,13.103,13.224,450000.0
2007-03-20 13:37:00,13.165,13.231,13.155,13.218,350000.0
2007-03-20 13:38:00,13.19,13.271,13.151,13.271,400000.0
2007-03-20 13:39:00,13.22,13.267,13.151,13.227,500000.0
2007-03-20 13:40:00,13.209,13.255,13.126,13.245,350000.0
2007-03-20 13:41:00,13.155,13.262,13.155,13.262,400000.0
2007-03-20 13:42:00,13.248,13.248,13.154,13.23,350000.0
2007-03-20 13:43:00,13.239,13.255,13.121,13.231,500000.0
2007-03-20 13:44:00,13.139,13.256,13.104,13.182,350000.0
2007-03-20 13:45:00,13.14,13.259,13.112,13.23,400000.0
2007-03-20 13:46:00,13.18,13.259,13.139,13.202,450000.0
2007-03-20 13:47:00,13.183,13.183,13.1,13.1,100000.0
2007-03-20 13:48:00,13.205,13.225,13.113,13.19,400000.0
2007-03-20 13:49:00,13.127,13.256,13.127,13.242,350000.0
2007-03-20 13:50:00,13.167,13.178,13.111,13.111,450000.0
2007-03-20 13:51:00,13.231,13.231,13.122,13.122,350000.0
2007-03-20 13:52:00,13.252,13.26,13.129,13.239,350000.0
2007-03-20 13:53:00,13.134,13.233,13.093,13.147,450000.0
2007-03-20 13:54:00,13.202,13.272,13.134,13.226,400000.0
2007-03-20 13:55:00,13.211,13.248,13.145,13.173,350000.0
2007-03-20 13:56:00,13.191,13.203,13.061,13.061,400000.0
2007-03-20 13:57:00,13.168,13.238,13.122,13.122,400000.0
2007-03-20 13:58:00,13.063,13.208,13.063,13.208,350000.0
2007-03-20 13:59:00,13.147,13.228,13.096,13.199,350000.0
2007-03-20 14:00:00,13.19,13.19,13.07,13.118,350000.0
2007-03-20 14:02:00,13.225,13.225,13.098,13.162,350000.0
2007-03-20 14:03:00,13.188,13.188,13.097,13.175,350000.0
2007-03-20 14:04:00,13.09,13.22,13.09,13.22,350000.0
2007-03-20 14:05:00,13.215,13.215,13.185,13.185,150000.0
2007-03-20 14:06:00,13.185,13.232,13.132,13.201,350000.0
2007-03-20 14:07:00,13.201,13.226,13.113,13.192,400000.0
2007-03-20 14:08:00,13.159,13.215,13.104,13.174,400000.0
2007-03-20 14:09:00,13.085,13.189,13.085,13.122,550000.0
2007-03-20 14:10:00,13.096,13.203,13.096,13.139,350000.0
2007-03-20 14:11:00,13.14,13.186,13.108,13.186,400000.0
2007-03-20 14:12:00,13.199,13.23,13.174,13.23,450000.0
2007-03-20 14:13:00,13.181,13.185,13.091,13.121,350000.0
2007-03-20 14:14:00,13.117,13.283,13.117,13.168,500000.0
2007-03-20 14:15:00,13.07,13.206,13.066,13.098,500000.0
2007-03-20 14:16:00,13.12,13.189,13.092,13.154,450000.0
2007-03-20 14:17:00,13.185,13.199,13.117,13.146,450000.0
2007-03-20 14:18:00,13.109,13.229,13.109,13.229,400000.0
2007-03-20 14:19:00,13.191,13.21,13.049,13.198,500000.0
2007-03-20 14:20:00,13.114,13.211,13.114,13.124,350000.0
2007-03-20 14:21:00,13.114,13.222,13.114,13.168,450000.0
2007-03-20 14:22:00,13.194,13.218,13.073,13.218,450000.0
2007-03-20 14:23:00,13.126,13.205,13.116,13.144,400000.0
2007-03-20 14:24:00,13.221,13.226,13.125,13.212,400000.0
2007-03-20 14:25:00,13.143,13.205,13.114,13.141,350000.0
2007-03-20 14:26:00,13.17,13.248,13.113,13.168,350000.0
2007-03-20 14:27:00,13.156,13.228,13.088,13.228,400000.0
2007-03-20 14:28:00,13.18,13.203,13.1,13.163,400000.0
2007-03-20 14:29:00,13.165,13.217,13.089,13.179,350000.0
2007-03-20 14:30:00,13.152,13.222,13.094,13.105,550000.0
2007-03-20 14:31:00,13.139,13.225,13.09,13.19,400000.0
2007-03-20 14:32:00,13.197,13.223,13.127,13.16,500000.0
2007-03-20 14:33:00,13.221,13.234,13.087,13.152,400000.0
2007-03-20 14:34:00,13.196,13.24,13.11,13.11,450000.0
2007-03-20 14:35:00,13.213,13.233,13.161,13.161,350000.0
2007-03-20 14:36:00,13.213,13.213,13.096,13.203,400000.0
2007-03-20 14:37:00,13.146,13.245,13.102,13.225,550000.0
2007-03-20 14:38:00,13.2,13.246,13.138,13.196,400000.0
2007-03-20 14:39:00,13.239,13.284,13.134,13.161,500000.0
2007-03-20 14:40:00,13.195,13.244,13.16,13.18,400000.0
2007-03-20 14:41:00,13.149,13.255,13.138,13.219,550000.0
2007-03-20 14:42:00,13.141,13.277,13.141,13.26,400000.0
2007-03-20 14:43:00,13.255,13.282,13.145,13.282,500000.0
2007-03-20 14:44:00,13.195,13.259,13.16,13.259,450000.0
2007-03-20 14:45:00,13.238,13.278,13.195,13.266,400000.0
2007-03-20 14:46:00,13.284,13.321,13.203,13.213,350000.0
2007-03-20 14:47:00,13.267,13.322,13.186,13.3,350000.0
2007-03-20 14:48:00,13.277,13.328,13.223,13.308,400000.0
2007-03-20 14:49:00,13.353,13.355,13.221,13.221,500000.0
2007-03-20 14:50:00,13.268,13.363,13.239,13.239,400000.0
2007-03-20 14:51:00,13.362,13.362,13.261,13.321,350000.0
2007-03-20 14:52:00,13.362,13.362,13.258,13.279,450000.0
2007-03-20 14:53:00,13.254,13.327,13.224,13.287,400000.0
2007-03-20 14:54:00,13.179,13.315,13.179,13.224,550000.0
2007-03-20 14:55:00,13.282,13.289,13.175,13.175,450000.0
2007-03-20 14:56:00,13.279,13.315,13.174,13.291,550000.0
2007-03-20 14:57:00,13.339,13.342,13.239,13.324,450000.0
2007-03-20 14:58:00,13.245,13.311,13.222,13.29,400000.0
2007-03-20 14:59:00,13.262,13.332,13.221,13.331,550000.0
2007-03-20 15:00:00,13.202,13.325,13.202,13.244,450000.0
2007-03-20 15:01:00,13.303,13.336,13.217,13.321,450000.0
2007-03-20 15:02:00,13.234,13.348,13.209,13.288,450000.0
2007-03-20 15:03:00,13.317,13.349,13.204,13.349,500000.0
2007-03-20 15:04:00,13.274,13.362,13.235,13.235,550000.0
2007-03-20 15:05:00,13.213,13.373,13.213,13.26,550000.0
2007-03-20 15:06:00,13.311,13.337,13.294,13.294,400000.0
2007-03-20 15:07:00,13.198,13.33,13.183,13.306,350000.0
2007-03-20 15:08:00,13.214,13.356,13.214,13.3,500000.0
2007-03-20 15:09:00,13.308,13.308,13.187,13.211,450000.0
2007-03-20 15:10:00,13.204,13.305,13.167,13.227,400000.0
2007-03-20 15:11:00,13.216,13.274,13.148,13.178,500000.0
2007-03-20 15:12:00,13.25,13.317,13.214,13.297,350000.0
2007-03-20 15:13:00,13.263,13.293,13.165,13.288,400000.0
2007-03-20 15:14:00,13.27,13.303,13.195,13.218,350000.0
2007-03-20 15:15:00,13.172,13.299,13.172,13.245,400000.0
2007-03-20 15:16:00,13.253,13.307,13.188,13.255,550000.0
2007-03-20 15:17:00,13.255,13.301,13.192,13.26,450000.0
2007-03-20 15:18:00,13.306,13.306,13.158,13.231,400000.0
2007-03-20 15:19:00,13.261,13.311,13.229,13.276,450000.0
2007-03-20 15:20:00,13.213,13.283,13.166,13.283,400000.0
2007-03-20 15:21:00,13.263,13.308,13.186,13.308,450000.0
2007-03-20 15:22:00,13.279,13.313,13.236,13.281,450000.0
2007-03-20 15:23:00,13.224,13.315,13.224,13.287,400000.0
2007-03-20 15:24:00,13.268,13.269,13.157,13.269,350000.0
2007-03-20 15:25:00,13.293,13.307,13.185,13.267,350000.0
2007-03-20 15:26:00,13.194,13.31,13.194,13.207,550000.0
2007-03-20 15:27:00,13.217,13.332,13.205,13.242,350000.0
2007-03-20 15:28:00,13.212,13.324,13.212,13.263,350000.0
2007-03-20 15:29:00,13.159,13.27,13.145,13.236,300000.0
2007-03-20 15:30:00,13.255,13.258,13.154,13.205,450000.0
2007-03-20 15:31:00,13.212,13.305,13.196,13.197,500000.0
2007-03-20 15:32:00,13.209,13.264,13.166,13.264,450000.0
2007-03-20 15:33:00,13.248,13.252,13.143,13.236,400000.0
2007-03-20 15:34:00,13.154,13.266,13.137,13.137,400000.0
2007-03-20 15:35:00,13.22,13.261,13.183,13.217,400000.0
2007-03-20 15:36:00,13.217,13.256,13.113,13.256,550000.0
2007-03-20 15:37:00,13.242,13.268,13.134,13.158,400000.0
2007-03-20 15:38:00,13.198,13.272,13.183,13.183,450000.0
2007-03-20 15:39:00,13.262,13.262,13.196,13.229,250000.0
2007-03-20 15:40:00,13.16,13.25,13.129,13.157,450000.0
2007-03-20 15:41:00,13.138,13.263,13.138,13.223,400000.0
2007-03-20 15:42:00,13.251,13.251,13.136,13.164,350000.0
2007-03-20 15:43:00,13.192,13.225,13.139,13.146,450000.0
2007-03-20 15:44:00,13.255,13.287,13.179,13.274,350000.0
2007-03-20 15:45:00,13.294,13.294,13.195,13.287,450000.0
2007-03-20 15:46:00,13.185,13.295,13.185,13.208,400000.0
2007-03-20 15:47:00,13.267,13.294,13.146,13.168,550000.0
2007-03-20 15:48:00,13.196,13.266,13.162,13.176,350000.0
2007-03-20 15:49:00,13.246,13.308,13.236,13.308,350000.0
2007-03-20 15:50:00,13.188,13.288,13.157,13.288,550000.0
2007-03-20 15:51:00,13.251,13.288,13.163,13.176,350000.0
2007-03-20 15:52:00,13.167,13.295,13.159,13.159,350000.0
2007-03-20 15:53:00,13.269,13.314,13.204,13.257,500000.0
2007-03-20 15:54:00,13.259,13.281,13.207,13.281,450000.0
2007-03-20 15:55:00,13.147,13.295,13.147,13.272,500000.0
2007-03-20 15:56:00,13.163,13.306,13.163,13.247,450000.0
2007-03-20 15:57:00,13.21,13.243,13.163,13.205,450000.0
2007-03-20 15:58:00,13.179,13.284,13.135,13.284,500000.0
2007-03-20 15:59:00,13.296,13.296,13.183,13.219,450000.0
2007-03-20 16:00:00,13.241,13.273,13.121,13.25,500000.0
2007-03-20 16:01:00,13.281,13.282,13.173,13.173,400000.0
2007-03-20 16:02:00,13.198,13.344,13.158,13.228,550000.0
2007-03-20 16:03:00,13.27,13.27,13.151,13.217,450000.0
2007-03-20 16:04:00,13.14,13.276,13.14,13.246,550000.0
2007-03-20 16:05:00,13.194,13.287,13.194,13.278,400000.0
2007-03-20 16:06:00,13.19,13.29,13.149,13.265,350000.0
2007-03-20 16:07:00,13.207,13.304,13.198,13.198,500000.0
2007-03-20 16:08:00,13.181,13.274,13.181,13.212,550000.0
2007-03-20 16:09:00,13.172,13.3,13.166,13.3,350000.0
2007-03-20 16:10:00,13.272,13.273,13.157,13.272,500000.0
2007-03-20 16:11:00,13.178,13.3,13.169,13.169,500000.0
2007-03-20 16:12:00,13.231,13.275,13.205,13.234,350000.0
2007-03-20 16:13:00,13.221,13.305,13.178,13.305,450000.0
2007-03-20 16:14:00,13.31,13.31,13.167,13.236,500000.0
2007-03-20 16:15:00,13.308,13.315,13.173,13.173,350000.0
2007-03-20 16:16:00,13.245,13.311,13.19,13.284,550000.0
2007-03-20 16:17:00,13.279,13.287,13.177,13.177,350000.0
2007-03-20 16:18:00,13.314,13.326,13.193,13.281,400000.0
2007-03-20 16:19:00,13.205,13.292,13.178,13.178,550000.0
2007-03-20 16:20:00,13.289,13.289,13.139,13.164,550000.0
2007-03-20 16:21:00,13.226,13.316,13.183,13.284,500000.0
2007-03-20 16:22:00,13.27,13.278,13.177,13.234,450000.0
2007-03-20 16:23:00,13.196,13.301,13.193,13.193,400000.0
2007-03-20 16:24:00,13.271,13.317,13.193,13.317,550000.0
2007-03-20 16:25:00,13.278,13.298,13.204,13.297,350000.0
2007-03-20 16:26:00,13.256,13.256,13.143,13.148,550000.0
2007-03-20 16:27:00,13.215,13.311,13.197,13.281,400000.0
2007-03-20 16:28:00,13.273,13.318,13.228,13.239,400000.0
2007-03-20 16:29:00,13.324,13.324,13.227,13.227,400000.0
2007-03-20 16:30:00,13.22,13.319,13.19,13.286,550000.0
2007-03-20 16:31:00,13.237,13.34,13.199,13.244,400000.0
2007-03-20 16:32:00,13.208,13.344,13.208,13.255,350000.0
2007-03-20 16:33:00,13.237,13.344,13.233,13.252,350000.0
2007-03-20 16:34:00,13.275,13.33,13.232,13.33,350000.0
2007-03-20 16:35:00,13.23,13.315,13.166,13.217,500000.0
2007-03-20 16:36:00,13.319,13.319,13.225,13.238,500000.0
2007-03-20 16:37:00,13.315,13.315,13.203,13.224,500000.0
2007-03-20 16:38:00,13.165,13.297,13.165,13.181,450000.0
2007-03-20 16:39:00,13.249,13.315,13.233,13.314,500000.0
2007-03-20 16:40:00,13.23,13.283,13.179,13.204,500000.0
2007-03-20 16:41:00,13.195,13.286,13.195,13.213,350000.0
2007-03-20 16:42:00,13.238,13.36,13.221,13.321,500000.0
2007-03-20 16:43:00,13.169,13.298,13.169,13.232,350000.0
2007-03-20 16:44:00,13.313,13.313,13.179,13.179,400000.0
2007-03-20 16:45:00,13.194,13.285,13.186,13.245,400000.0
2007-03-20 16:46:00,13.23,13.282,13.221,13.282,350000.0
2007-03-20 16:47:00,13.23,13.363,13.221,13.234,600000.0
2007-03-20 16:48:00,13.294,13.32,13.216,13.274,500000.0
2007-03-20 16:49:00,13.281,13.329,13.195,13.195,450000.0
2007-03-20 16:50:00,13.31,13.311,13.19,13.235,400000.0
2007-03-20 16:51:00,13.325,13.325,13.193,13.193,400000.0
2007-03-20 16:52:00,13.217,13.315,13.186,13.315,450000.0
2007-03-20 16:53:00,13.223,13.284,13.174,13.223,350000.0
2007-03-20 16:54:00,13.223,13.304,13.178,13.193,450000.0
2007-03-20 16:55:00,13.281,13.311,13.177,13.233,550000.0
2007-03-20 16:56:00,13.228,13.343,13.189,13.213,400000.0
2007-03-20 16:57:00,13.169,13.28,13.169,13.193,300000.0
2007-03-20 16:58:00,13.22,13.335,13.211,13.276,500000.0
2007-03-20 16:59:00,13.241,13.321,13.224,13.229,400000.0
2007-03-20 17:00:00,13.29,13.317,13.193,13.193,350000.0
2007-03-20 17:01:00,13.234,13.326,13.206,13.233,500000.0
2007-03-20 17:02:00,13.224,13.3,13.205,13.239,400000.0
2007-03-20 17:03:00,13.229,13.3,13.178,13.259,500000.0
2007-03-20 17:04:00,13.223,13.311,13.174,13.235,350000.0
2007-03-20 17:05:00,13.292,13.292,13.121,13.24,400000.0
2007-03-20 17:06:00,13.284,13.284,13.128,13.252,350000.0
2007-03-20 17:07:00,13.284,13.353,13.222,13.27,500000.0
2007-03-20 17:08:00,13.176,13.3,13.172,13.253,500000.0
2007-03-20 17:09:00,13.286,13.338,13.203,13.239,450000.0
2007-03-20 17:10:00,13.292,13.319,13.228,13.294,350000.0
2007-03-20 17:11:00,13.311,13.311,13.167,13.196,400000.0
2007-03-20 17:12:00,13.266,13.294,13.209,13.211,400000.0
2007-03-20 17:13:00,13.297,13.317,13.207,13.302,450000.0
2007-03-20 17:14:00,13.254,13.317,13.19,13.298,550000.0
2007-03-20 17:15:00,13.198,13.296,13.164,13.239,350000.0
2007-03-20 17:16:00,13.283,13.283,13.137,13.24,450000.0
2007-03-20 17:17:00,13.298,13.298,13.298,13.298,50000.0
2007-03-20 17:18:00,13.262,13.303,13.202,13.303,350000.0
2007-03-20 17:19:00,13.211,13.368,13.206,13.306,450000.0
2007-03-20 17:20:00,13.27,13.323,13.199,13.219,350000.0
2007-03-20 17:21:00,13.271,13.305,13.211,13.291,300000.0
2007-03-20 17:22:00,13.273,13.296,13.16,13.296,400000.0
2007-03-20 17:23:00,13.203,13.286,13.179,13.258,550000.0
2007-03-20 17:24:00,13.296,13.298,13.205,13.215,350000.0
2007-03-20 17:25:00,13.301,13.333,13.227,13.324,400000.0
2007-03-20 17:26:00,13.202,13.337,13.198,13.283,450000.0
2007-03-20 17:27:00,13.277,13.302,13.19,13.276,400000.0
2007-03-20 17:28:00,13.213,13.265,13.15,13.15,550000.0
2007-03-20 17:29:00,13.203,13.317,13.203,13.312,500000.0
2007-03-20 17:30:00,13.178,13.295,13.178,13.295,450000.0
2007-03-20 17:31:00,13.253,13.323,13.194,13.274,600000.0
2007-03-20 17:32:00,13.18,13.295,13.172,13.251,400000.0
2007-03-20 17:33:00,13.261,13.283,13.179,13.281,400000.0
2007-03-20 17:34:00,13.282,13.298,13.163,13.293,450000.0
2007-03-20 17:35:00,13.214,13.292,13.153,13.225,500000.0
2007-03-20 17:36:00,13.279,13.328,13.194,13.292,450000.0
2007-03-20 17:37:00,13.309,13.309,13.197,13.268,550000.0
2007-03-20 17:38:00,13.234,13.32,13.215,13.241,400000.0
2007-03-20 17:39:00,13.27,13.282,13.182,13.206,350000.0
2007-03-20 17:40:00,13.197,13.305,13.197,13.289,500000.0
2007-03-20 17:41:00,13.316,13.316,13.184,13.275,550000.0
2007-03-20 17:42:00,13.201,13.345,13.201,13.308,500000.0
2007-03-20 17:43:00,13.311,13.311,13.157,13.202,400000.0
2007-03-20 17:44:00,13.298,13.322,13.205,13.29,450000.0
2007-03-20 17:45:00,13.239,13.364,13.229,13.261,550000.0
2007-03-20 17:46:00,13.282,13.309,13.21,13.22,400000.0
2007-03-20 17:47:00,13.308,13.34,13.221,13.262,400000.0
2007-03-20 17:48:00,13.321,13.336,13.221,13.336,400000.0
2007-03-20 17:49:00,13.272,13.327,13.243,13.303,350000.0
2007-03-20 17:50:00,13.312,13.337,13.232,13.232,550000.0
2007-03-20 17:51:00,13.267,13.353,13.216,13.263,550000.0
2007-03-20 17:52:00,13.307,13.375,13.214,13.214,350000.0
2007-03-20 17:53:00,13.299,13.358,13.266,13.267,500000.0
2007-03-20 17:54:00,13.262,13.331,13.203,13.331,350000.0
2007-03-20 17:55:00,13.225,13.326,13.223,13.295,350000.0
2007-03-20 17:56:00,13.196,13.352,13.196,13.257,400000.0
2007-03-20 17:57:00,13.31,13.317,13.22,13.267,400000.0
2007-03-20 17:58:00,13.286,13.293,13.206,13.26,450000.0
2007-03-20 17:59:00,13.195,13.319,13.195,13.319,350000.0
2007-03-20 18:00:00,13.24,13.349,13.24,13.311,350000.0
2007-03-20 18:01:00,13.278,13.328,13.189,13.246,450000.0
2007-03-20 18:02:00,13.236,13.334,13.236,13.31,500000.0
2007-03-20 18:03:00,13.257,13.28,13.209,13.257,350000.0
2007-03-20 18:04:00,13.325,13.325,13.176,13.239,400000.0
2007-03-20 18:05:00,13.208,13.316,13.165,13.316,550000.0
2007-03-20 18:06:00,13.251,13.318,13.188,13.188,450000.0
2007-03-20 18:07:00,13.327,13.327,13.2,13.303,400000.0
2007-03-20 18:08:00,13.254,13.279,13.184,13.276,350000.0
2007-03-20 18:09:00,13.326,13.337,13.193,13.322,350000.0
2007-03-20 18:10:00,13.332,13.332,13.19,13.195,500000.0
2007-03-20 18:11:00,13.225,13.317,13.186,13.296,450000.0
2007-03-20 18:12:00,13.294,13.346,13.222,13.319,550000.0
2007-03-20 18:13:00,13.327,13.332,13.209,13.284,550000.0
2007-03-20 18:14:00,13.221,13.33,13.221,13.311,400000.0
2007-03-20 18:15:00,13.262,13.278,13.262,13.278,100000.0
2007-03-20 18:16:00,13.223,13.326,13.2,13.2,400000.0
2007-03-20 18:17:00,13.197,13.324,13.197,13.287,350000.0
2007-03-20 18:18:00,13.263,13.304,13.171,13.171,500000.0
2007-03-20 18:19:00,13.293,13.299,13.243,13.299,200000.0
2007-03-20 18:20:00,13.213,13.312,13.181,13.279,400000.0
2007-03-20 18:21:00,13.256,13.347,13.231,13.303,550000.0
2007-03-20 18:22:00,13.212,13.303,13.208,13.221,400000.0
2007-03-20 18:23:00,13.312,13.328,13.246,13.328,400000.0
2007-03-20 18:24:00,13.3,13.323,13.22,13.323,400000.0
2007-03-20 18:25:00,13.248,13.318,13.198,13.225,500000.0
2007-03-20 18:26:00,13.254,13.327,13.232,13.318,550000.0
2007-03-20 18:27:00,13.196,13.325,13.196,13.268,400000.0
2007-03-20 18:28:00,13.3,13.3,13.195,13.3,350000.0
2007-03-20 18:29:00,13.226,13.318,13.169,13.318,350000.0
2007-03-20 18:30:00,13.304,13.329,13.194,13.283,450000.0
2007-03-20 18:31:00,13.282,13.282,13.185,13.278,350000.0
2007-03-20 18:32:00,13.252,13.322,13.201,13.262,450000.0
2007-03-20 18:33:00,13.288,13.359,13.244,13.244,300000.0
2007-03-20 18:34:00,13.304,13.339,13.225,13.328,400000.0
2007-03-20 18:35:00,13.264,13.341,13.264,13.275,350000.0
2007-03-20 18:36:00,13.262,13.327,13.196,13.29,550000.0
2007-03-20 18:37:00,13.237,13.32,13.21,13.283,500000.0
2007-03-20 18:38:00,13.296,13.309,13.189,13.264,450000.0
2007-03-20 18:39:00,13.314,13.327,13.224,13.302,400000.0
2007-03-20 18:40:00,13.314,13.344,13.219,13.27,250000.0
2007-03-20 18:41:00,13.258,13.328,13.237,13.291,500000.0
2007-03-20 18:42:00,13.24,13.296,13.179,13.225,550000.0
2007-03-20 18:43:00,13.274,13.308,13.186,13.308,400000.0
2007-03-20 18:44:00,13.272,13.296,13.177,13.233,500000.0
2007-03-20 18:45:00,13.2,13.314,13.2,13.279,350000.0
2007-03-20 18:46:00,13.181,13.294,13.14,13.294,350000.0
2007-03-20 18:47:00,13.217,13.32,13.187,13.285,400000.0
2007-03-20 18:48:00,13.217,13.242,13.169,13.197,250000.0
2007-03-20 18:49:00,13.253,13.253,13.186,13.223,350000.0
2007-03-20 18:50:00,13.245,13.3,13.144,13.269,550000.0
2007-03-20 18:51:00,13.233,13.256,13.156,13.177,450000.0
2007-03-20 18:52:00,13.236,13.287,13.16,13.287,550000.0
2007-03-20 18:53:00,13.231,13.251,13.169,13.251,450000.0
2007-03-20 18:54:00,13.208,13.261,13.149,13.193,300000.0
2007-03-20 18:55:00,13.173,13.275,13.158,13.232,350000.0
2007-03-20 18:56:00,13.189,13.237,13.137,13.237,400000.0
2007-03-20 18:57:00,13.245,13.245,13.102,13.234,450000.0
2007-03-20 18:58:00,13.259,13.259,13.178,13.242,350000.0
2007-03-20 18:59:00,13.189,13.225,13.189,13.208,450000.0
2007-03-20 19:00:00,13.181,13.271,13.118,13.271,350000.0
2007-03-20 19:01:00,13.197,13.25,13.151,13.204,500000.0
2007-03-20 19:02:00,13.188,13.247,13.133,13.233,400000.0
2007-03-20 19:03:00,13.232,13.232,13.141,13.148,350000.0
2007-03-20 19:04:00,13.252,13.252,13.152,13.228,150000.0
2007-03-20 19:05:00,13.255,13.281,13.136,13.137,550000.0
2007-03-20 19:06:00,13.205,13.248,13.098,13.248,400000.0
2007-03-20 19:07:00,13.204,13.225,13.124,13.164,400000.0
2007-03-20 19:08:00,13.168,13.256,13.159,13.159,350000.0
2007-03-20 19:09:00,13.118,13.226,13.096,13.168,500000.0
2007-03-20 19:10:00,13.181,13.265,13.181,13.262,350000.0
2007-03-20 19:11:00,13.227,13.24,13.165,13.165,400000.0
2007-03-20 19:12:00,13.171,13.276,13.171,13.253,350000.0
2007-03-20 19:13:00,13.204,13.284,13.138,13.138,350000.0
2007-03-20 19:14:00,13.15,13.251,13.129,13.232,400000.0
2007-03-20 19:15:00,13.199,13.287,13.199,13.27,500000.0
2007-03-20 19:16:00,13.267,13.267,13.187,13.213,350000.0
2007-03-20 19:17:00,13.184,13.269,13.184,13.269,250000.0
2007-03-20 19:18:00,13.124,13.251,13.12,13.213,350000.0
2007-03-20 19:19:00,13.251,13.275,13.137,13.275,400000.0
2007-03-20 19:20:00,13.268,13.268,13.166,13.171,150000.0
2007-03-20 19:21:00,13.199,13.274,13.183,13.251,350000.0
2007-03-20 19:22:00,13.242,13.249,13.128,13.15,400000.0
2007-03-20 19:23:00,13.239,13.27,13.152,13.152,350000.0
2007-03-20 19:24:00,13.203,13.264,13.203,13.238,300000.0
2007-03-20 19:25:00,13.186,13.256,13.146,13.235,500000.0
2007-03-20 19:26:00,13.217,13.263,13.13,13.263,450000.0
2007-03-20 19:27:00,13.227,13.252,13.127,13.147,450000.0
2007-03-20 19:28:00,13.214,13.214,13.214,13.214,50000.0
2007-03-20 19:29:00,13.119,13.226,13.101,13.226,400000.0
2007-03-20 19:30:00,13.268,13.287,13.165,13.178,400000.0
2007-03-20 19:31:00,13.194,13.194,13.183,13.183,100000.0
2007-03-20 19:32:00,13.172,13.254,13.154,13.173,400000.0
2007-03-20 19:33:00,13.198,13.247,13.198,13.222,250000.0
2007-03-20 19:34:00,13.214,13.214,13.181,13.181,100000.0
2007-03-20 19:35:00,13.18,13.268,13.132,13.268,250000.0
2007-03-20 19:36:00,13.256,13.256,13.222,13.222,100000.0
2007-03-20 19:37:00,13.163,13.248,13.115,13.236,400000.0
2007-03-20 19:39:00,13.237,13.237,13.145,13.181,200000.0
2007-03-20 19:41:00,13.215,13.215,13.123,13.159,200000.0
2007-03-20 19:42:00,13.196,13.196,13.123,13.123,100000.0
2007-03-20 19:44:00,13.232,13.232,13.14,13.176,200000.0
2007-03-20 19:46:00,13.23,13.23,13.142,13.178,300000.0
2007-03-20 19:47:00,13.228,13.228,13.225,13.225,100000.0
2007-03-20 19:48:00,13.163,13.254,13.163,13.225,300000.0
2007-03-20 19:50:00,13.238,13.25,13.15,13.25,150000.0
2007-03-20 19:51:00,13.259,13.259,13.142,13.142,150000.0
2007-03-20 19:52:00,13.228,13.267,13.154,13.185,600000.0
2007-03-20 19:53:00,13.152,13.212,13.149,13.188,400000.0
2007-03-20 19:54:00,13.268,13.268,13.143,13.238,450000.0
2007-03-20 19:55:00,13.118,13.265,13.118,13.151,800000.0
2007-03-20 19:56:00,13.219,13.275,13.15,13.22,500000.0
2007-03-20 19:57:00,13.134,13.257,13.127,13.199,550000.0
2007-03-20 19:58:00,13.244,13.278,13.168,13.259,400000.0
2007-03-20 19:59:00,13.249,13.257,13.164,13.257,450000.0
2007-03-20 20:00:00,13.273,13.273,13.133,13.196,200000.0
2007-03-20 20:01:00,13.146,13.227,13.146,13.227,100000.0
2007-03-20 20:02:00,13.201,13.26,13.176,13.177,300000.0
2007-03-20 20:03:00,13.21,13.227,13.111,13.136,400000.0
2007-03-20 20:04:00,13.162,13.291,13.162,13.174,350000.0
2007-03-20 20:05:00,13.238,13.253,13.058,13.253,800000.0
2007-03-20 20:06:00,13.253,13.287,13.227,13.24,300000.0
2007-03-20 20:07:00,13.206,13.237,13.191,13.222,200000.0
2007-03-20 20:08:00,13.249,13.26,13.12,13.195,350000.0
2007-03-20 20:09:00,13.206,13.255,13.132,13.255,250000.0
2007-03-20 20:10:00,13.254,13.27,13.163,13.163,200000.0
2007-03-20 20:11:00,13.221,13.279,13.137,13.202,250000.0
2007-03-20 20:12:00,13.201,13.252,13.163,13.209,350000.0
2007-03-20 20:13:00,13.235,13.277,13.161,13.216,350000.0
2007-03-20 20:14:00,13.257,13.298,13.166,13.265,550000.0
2007-03-20 20:15:00,13.255,13.27,13.174,13.192,300000.0
2007-03-20 20:16:00,13.252,13.256,13.159,13.159,300000.0
2007-03-20 20:18:00,13.204,13.217,13.204,13.217,100000.0
2007-03-20 20:19:00,13.264,13.29,13.154,13.29,400000.0
2007-03-20 20:20:00,13.182,13.258,13.16,13.16,650000.0
2007-03-20 20:21:00,13.188,13.291,13.125,13.203,400000.0
2007-03-20 20:22:00,13.262,13.262,13.134,13.176,300000.0
2007-03-20 20:23:00,13.169,13.274,13.127,13.274,750000.0
2007-03-20 20:24:00,13.182,13.273,13.182,13.273,100000.0
2007-03-20 20:25:00,13.189,13.293,13.16,13.16,500000.0
2007-03-20 20:26:00,13.185,13.284,13.166,13.274,550000.0
2007-03-20 20:27:00,13.165,13.279,13.165,13.243,500000.0
2007-03-20 20:28:00,13.217,13.269,13.138,13.138,550000.0
2007-03-20 20:29:00,13.198,13.237,13.155,13.226,300000.0
2007-03-20 20:30:00,13.222,13.286,13.165,13.218,550000.0
2007-03-20 20:31:00,13.143,13.236,13.141,13.156,350000.0
2007-03-20 20:32:00,13.144,13.22,13.14,13.182,400000.0
2007-03-20 20:33:00,13.196,13.279,13.183,13.183,250000.0
2007-03-20 20:34:00,13.194,13.283,13.153,13.177,500000.0
2007-03-20 20:35:00,13.24,13.24,13.144,13.156,250000.0
2007-03-20 20:36:00,13.236,13.236,13.128,13.128,200000.0
2007-03-20 20:37:00,13.241,13.261,13.11,13.244,500000.0
2007-03-20 20:38:00,13.257,13.261,13.184,13.214,400000.0
2007-03-20 20:39:00,13.211,13.217,13.157,13.157,150000.0
2007-03-20 20:40:00,13.233,13.233,13.189,13.189,150000.0
2007-03-20 20:42:00,13.226,13.265,13.168,13.233,400000.0
2007-03-20 20:43:00,13.198,13.274,13.198,13.263,300000.0
2007-03-20 20:44:00,13.18,13.286,13.163,13.262,400000.0
2007-03-20 20:45:00,13.269,13.275,13.161,13.274,350000.0
2007-03-20 20:46:00,13.173,13.299,13.15,13.191,400000.0
2007-03-20 20:48:00,13.237,13.282,13.158,13.282,450000.0
2007-03-20 20:49:00,13.244,13.274,13.152,13.239,300000.0
2007-03-20 20:50:00,13.16,13.228,13.154,13.187,200000.0
2007-03-20 20:51:00,13.24,13.26,13.212,13.258,300000.0
2007-03-20 20:52:00,13.237,13.252,13.175,13.175,250000.0
2007-03-20 20:53:00,13.205,13.205,13.191,13.191,100000.0
2007-03-20 21:00:00,13.235,13.235,13.143,13.179,200000.0
2007-03-20 21:01:00,13.154,13.154,13.154,13.154,50000.0
2007-03-20 21:02:00,13.177,13.26,13.176,13.246,300000.0
2007-03-20 21:04:00,13.249,13.249,13.152,13.192,200000.0
2007-03-20 21:05:00,13.17,13.265,13.17,13.265,100000.0
2007-03-20 21:07:00,13.187,13.262,13.187,13.262,100000.0
2007-03-20 21:08:00,13.24,13.25,13.24,13.25,150000.0
2007-03-20 21:09:00,13.14,13.14,13.14,13.14,50000.0
2007-03-20 21:10:00,13.164,13.188,13.156,13.156,200000.0
2007-03-20 21:11:00,13.181,13.258,13.174,13.244,250000.0
2007-03-20 21:12:00,13.182,13.199,13.182,13.199,100000.0
2007-03-20 21:13:00,13.266,13.266,13.189,13.189,100000.0
2007-03-20 21:14:00,13.137,13.217,13.137,13.217,100000.0
2007-03-20 21:15:00,13.191,13.228,13.191,13.228,100000.0
2007-03-20 21:16:00,13.217,13.266,13.217,13.217,200000.0
2007-03-20 21:17:00,13.162,13.162,13.162,13.162,50000.0
2007-03-20 21:18:00,13.137,13.271,13.13,13.18,450000.0
2007-03-20 21:19:00,13.171,13.282,13.165,13.24,350000.0
2007-03-20 21:22:00,13.147,13.259,13.147,13.198,350000.0
2007-03-20 21:23:00,13.213,13.225,13.139,13.212,300000.0
2007-03-20 21:24:00,13.159,13.271,13.159,13.202,500000.0
2007-03-20 21:25:00,13.168,13.26,13.111,13.23,700000.0
2007-03-20 21:26:00,13.27,13.27,13.163,13.183,400000.0
2007-03-20 21:27:00,13.176,13.217,13.13,13.13,400000.0
2007-03-20 21:28:00,13.249,13.291,13.149,13.24,450000.0
2007-03-20 21:29:00,13.23,13.23,13.162,13.176,300000.0
2007-03-20 21:30:00,13.172,13.275,13.143,13.269,300000.0
2007-03-20 21:31:00,13.22,13.22,13.132,13.132,150000.0
2007-03-20 21:32:00,13.144,13.231,13.109,13.216,600000.0
2007-03-20 21:33:00,13.241,13.248,13.153,13.242,300000.0
2007-03-20 21:34:00,13.196,13.298,13.183,13.184,350000.0
2007-03-20 21:35:00,13.255,13.255,13.136,13.182,300000.0
2007-03-20 21:36:00,13.202,13.264,13.2,13.2,200000.0
2007-03-20 21:37:00,13.114,13.19,13.114,13.19,100000.0
2007-03-20 21:38:00,13.175,13.285,13.159,13.23,350000.0
2007-03-20 21:39:00,13.146,13.261,13.146,13.157,300000.0
2007-03-20 21:40:00,13.169,13.258,13.169,13.206,450000.0
2007-03-20 21:41:00,13.146,13.23,13.146,13.23,250000.0
2007-03-20 21:42:00,13.263,13.276,13.131,13.226,600000.0
2007-03-20 21:43:00,13.182,13.295,13.137,13.192,600000.0
2007-03-20 21:44:00,13.198,13.257,13.14,13.257,500000.0
2007-03-20 21:45:00,13.258,13.262,13.148,13.202,400000.0
2007-03-20 21:46:00,13.23,13.271,13.15,13.192,500000.0
2007-03-20 21:47:00,13.269,13.269,13.169,13.203,350000.0
2007-03-20 21:48:00,13.182,13.245,13.163,13.219,400000.0
2007-03-20 21:49:00,13.168,13.244,13.084,13.244,600000.0
2007-03-20 21:50:00,13.123,13.258,13.118,13.168,450000.0
2007-03-20 21:51:00,13.258,13.258,13.116,13.241,300000.0
2007-03-20 21:52:00,13.251,13.286,13.159,13.159,250000.0
2007-03-20 21:57:00,13.227,13.227,13.126,13.165,200000.0
2007-03-20 21:59:00,13.252,13.252,13.166,13.197,200000.0
2007-03-20 22:04:00,13.288,13.297,13.169,13.169,450000.0
2007-03-20 22:05:00,13.124,13.242,13.124,13.242,200000.0
2007-03-20 22:07:00,13.199,13.265,13.199,13.265,100000.0
2007-03-20 22:15:00,13.156,13.282,13.156,13.241,450000.0
2007-03-20 22:16:00,13.246,13.26,13.148,13.233,400000.0
2007-03-20 22:17:00,13.176,13.235,13.158,13.235,200000.0
2007-03-20 22:18:00,13.166,13.232,13.166,13.232,200000.0
2007-03-20 22:19:00,13.256,13.256,13.181,13.236,250000.0
2007-03-20 22:20:00,13.251,13.251,13.231,13.231,100000.0
2007-03-20 22:25:00,13.234,13.234,13.135,13.173,200000.0
2007-03-20 22:27:00,13.136,13.241,13.136,13.183,300000.0
2007-03-20 22:28:00,13.24,13.24,13.22,13.234,150000.0
2007-03-20 22:30:00,13.192,13.196,13.192,13.196,100000.0
2007-03-20 22:31:00,13.192,13.192,13.151,13.151,200000.0
2007-03-20 22:35:00,13.242,13.242,13.15,13.186,200000.0
2007-03-20 22:44:00,13.233,13.233,13.135,13.173,200000.0
2007-03-20 22:46:00,13.245,13.245,13.161,13.195,200000.0
2007-03-20 22:48:00,13.245,13.245,13.153,13.189,200000.0
2007-03-20 22:56:00,13.233,13.25,13.162,13.203,300000.0
2007-03-20 22:57:00,13.248,13.248,13.196,13.196,150000.0
2007-03-20 22:58:00,13.225,13.251,13.196,13.251,250000.0
2007-03-20 22:59:00,13.252,13.252,13.203,13.203,100000.0
2007-03-20 23:02:00,13.169,13.169,13.169,13.169,50000.0
2007-03-20 23:03:00,13.161,13.24,13.158,13.24,250000.0
2007-03-20 23:04:00,13.268,13.268,13.115,13.21,500000.0
2007-03-20 23:07:00,13.235,13.283,13.148,13.283,500000.0
2007-03-20 23:10:00,13.263,13.263,13.182,13.182,100000.0
2007-03-20 23:11:00,13.195,13.25,13.15,13.25,200000.0
2007-03-20 23:12:00,13.274,13.274,13.161,13.161,250000.0
2007-03-20 23:13:00,13.235,13.243,13.235,13.243,100000.0
2007-03-20 23:14:00,13.156,13.222,13.156,13.222,100000.0
2007-03-20 23:27:00,13.273,13.273,13.191,13.233,400000.0
2007-03-20 23:29:00,13.224,13.224,13.124,13.163,200000.0
2007-03-20 23:40:00,13.184,13.254,13.173,13.173,300000.0
2007-03-20 23:45:00,13.223,13.223,13.123,13.163,200000.0
2007-03-20 23:48:00,13.199,13.199,13.166,13.168,200000.0
2007-03-20 23:51:00,13.211,13.252,13.12,13.129,400000.0
2007-03-21 00:00:00,13.3,13.36,13.13,13.35,400000.0
2007-03-21 00:02:00,13.224,13.27,13.176,13.27,400000.0
2007-03-21 00:03:00,13.22,13.263,13.159,13.223,250000.0
2007-03-21 00:04:00,13.25,13.265,13.175,13.265,250000.0
2007-03-21 00:06:00,13.273,13.306,13.15,13.15,250000.0
2007-03-21 00:07:00,13.26,13.282,13.256,13.256,200000.0
2007-03-21 00:08:00,13.268,13.268,13.178,13.192,250000.0
2007-03-21 00:09:00,13.237,13.259,13.148,13.15,400000.0
2007-03-21 00:11:00,13.222,13.235,13.147,13.154,350000.0
2007-03-21 00:12:00,13.159,13.279,13.159,13.279,100000.0
2007-03-21 00:13:00,13.21,13.234,13.148,13.234,250000.0
2007-03-21 00:14:00,13.192,13.298,13.173,13.173,300000.0
2007-03-21 00:15:00,13.222,13.279,13.176,13.201,350000.0
2007-03-21 00:17:00,13.197,13.283,13.158,13.28,300000.0
2007-03-21 00:18:00,13.284,13.284,13.284,13.284,50000.0
2007-03-21 00:20:00,13.25,13.25,13.171,13.171,100000.0
2007-03-21 00:21:00,13.229,13.229,13.229,13.229,100000.0
2007-03-21 00:22:00,13.24,13.24,13.24,13.24,100000.0
2007-03-21 00:23:00,13.174,13.249,13.173,13.225,250000.0
2007-03-21 00:24:00,13.155,13.16,13.155,13.16,100000.0
2007-03-21 00:25:00,13.151,13.235,13.151,13.235,250000.0
2007-03-21 00:29:00,13.255,13.255,13.153,13.162,300000.0
2007-03-21 00:30:00,13.163,13.239,13.102,13.172,400000.0
2007-03-21 00:34:00,13.224,13.224,13.14,13.173,200000.0
2007-03-21 00:37:00,13.136,13.238,13.136,13.166,250000.0
2007-03-21 00:38:00,13.193,13.217,13.109,13.217,250000.0
2007-03-21 00:39:00,13.17,13.227,13.111,13.157,300000.0
2007-03-21 00:40:00,13.223,13.223,13.137,13.141,300000.0
2007-03-21 00:41:00,13.251,13.251,13.128,13.172,250000.0
2007-03-21 00:42:00,13.152,13.274,13.152,13.228,200000.0
2007-03-21 00:44:00,13.22,13.22,13.128,13.164,200000.0
2007-03-21 00:45:00,13.224,13.224,13.163,13.217,200000.0
2007-03-21 00:51:00,13.215,13.215,13.131,13.164,200000.0
2007-03-21 00:55:00,13.214,13.239,13.118,13.161,250000.0
2007-03-21 00:56:00,13.163,13.265,13.127,13.265,150000.0
2007-03-21 00:59:00,13.229,13.229,13.127,13.165,200000.0
2007-03-21 01:00:00,13.235,13.235,13.235,13.235,50000.0
2007-03-21 01:03:00,13.237,13.237,13.145,13.181,200000.0
2007-03-21 01:05:00,13.245,13.245,13.158,13.188,200000.0
2007-03-21 01:10:00,13.231,13.231,13.137,13.175,250000.0
2007-03-21 01:11:00,13.166,13.221,13.166,13.221,100000.0
2007-03-21 01:12:00,13.155,13.238,13.154,13.224,300000.0
2007-03-21 01:17:00,13.231,13.241,13.139,13.241,250000.0
2007-03-21 01:18:00,13.192,13.243,13.173,13.229,300000.0
2007-03-21 01:19:00,13.174,13.233,13.174,13.233,100000.0
2007-03-21 01:22:00,13.232,13.232,13.132,13.173,200000.0
2007-03-21 01:24:00,13.219,13.236,13.219,13.236,100000.0
2007-03-21 01:25:00,13.23,13.23,13.221,13.223,150000.0
2007-03-21 01:28:00,13.281,13.281,13.23,13.234,300000.0
2007-03-21 01:29:00,13.217,13.217,13.217,13.217,100000.0
2007-03-21 01:33:00,13.182,13.256,13.173,13.234,300000.0
2007-03-21 01:34:00,13.136,13.261,13.083,13.218,400000.0
2007-03-21 01:36:00,13.22,13.227,13.146,13.227,150000.0
2007-03-21 01:37:00,13.147,13.147,13.147,13.147,50000.0
2007-03-21 01:38:00,13.235,13.235,13.235,13.235,50000.0
2007-03-21 01:39:00,13.238,13.243,13.193,13.193,150000.0
2007-03-21 01:40:00,13.273,13.273,13.16,13.228,250000.0
2007-03-21 01:41:00,13.227,13.288,13.177,13.177,350000.0
2007-03-21 01:42:00,13.147,13.267,13.127,13.15,400000.0
2007-03-21 01:43:00,13.162,13.164,13.162,13.164,100000.0
2007-03-21 01:44:00,13.229,13.229,13.229,13.229,50000.0
2007-03-21 01:45:00,13.272,13.272,13.144,13.263,150000.0
2007-03-21 01:46:00,13.162,13.257,13.162,13.257,150000.0
2007-03-21 01:47:00,13.19,13.24,13.19,13.24,100000.0
2007-03-21 01:49:00,13.263,13.263,13.128,13.173,250000.0
2007-03-21 01:50:00,13.229,13.28,13.229,13.28,100000.0
2007-03-21 01:51:00,13.181,13.292,13.181,13.237,350000.0
2007-03-21 01:52:00,13.215,13.275,13.157,13.234,250000.0
2007-03-21 01:53:00,13.196,13.196,13.158,13.158,100000.0
2007-03-21 01:54:00,13.158,13.201,13.144,13.201,300000.0
2007-03-21 01:55:00,13.213,13.283,13.206,13.282,250000.0
2007-03-21 01:57:00,13.265,13.265,13.173,13.209,200000.0
2007-03-21 01:58:00,13.158,13.158,13.158,13.158,50000.0
2007-03-21 02:04:00,13.262,13.269,13.14,13.195,250000.0
2007-03-21 02:05:00,13.183,13.245,13.169,13.171,250000.0
2007-03-21 02:06:00,13.234,13.297,13.194,13.201,250000.0
2007-03-21 02:07:00,13.264,13.275,13.187,13.197,400000.0
2007-03-21 02:13:00,13.198,13.259,13.18,13.221,350000.0
2007-03-21 02:14:00,13.184,13.248,13.147,13.235,450000.0
2007-03-21 02:15:00,13.179,13.283,13.154,13.265,600000.0
2007-03-21 02:17:00,13.227,13.258,13.159,13.258,150000.0
2007-03-21 02:18:00,13.165,13.251,13.165,13.251,150000.0
2007-03-21 02:19:00,13.286,13.286,13.173,13.173,200000.0
2007-03-21 02:20:00,13.191,13.287,13.191,13.282,200000.0
2007-03-21 02:21:00,13.219,13.268,13.172,13.172,300000.0
2007-03-21 02:22:00,13.279,13.279,13.251,13.251,100000.0
2007-03-21 02:23:00,13.297,13.297,13.251,13.251,300000.0
2007-03-21 02:24:00,13.243,13.268,13.185,13.185,350000.0
2007-03-21 02:25:00,13.182,13.282,13.182,13.242,350000.0
2007-03-21 02:26:00,13.184,13.306,13.184,13.256,400000.0
2007-03-21 02:27:00,13.176,13.292,13.176,13.223,400000.0
2007-03-21 02:29:00,13.262,13.262,13.175,13.207,200000.0
2007-03-21 02:31:00,13.217,13.282,13.202,13.282,250000.0
2007-03-21 02:32:00,13.203,13.203,13.176,13.176,100000.0
2007-03-21 02:33:00,13.188,13.265,13.181,13.251,250000.0
2007-03-21 02:34:00,13.192,13.271,13.192,13.271,150000.0
2007-03-21 02:35:00,13.171,13.262,13.171,13.171,350000.0
2007-03-21 02:36:00,13.234,13.234,13.164,13.164,100000.0
2007-03-21 02:37:00,13.161,13.238,13.154,13.224,250000.0
2007-03-21 02:38:00,13.201,13.25,13.201,13.25,150000.0
2007-03-21 02:40:00,13.25,13.25,13.158,13.194,200000.0
2007-03-21 02:41:00,13.182,13.262,13.177,13.244,350000.0
2007-03-21 02:42:00,13.159,13.243,13.143,13.234,300000.0
2007-03-21 02:44:00,13.145,13.273,13.106,13.273,400000.0
2007-03-21 02:45:00,13.273,13.273,13.164,13.243,200000.0
2007-03-21 02:46:00,13.168,13.251,13.164,13.178,500000.0
2007-03-21 02:47:00,13.22,13.309,13.188,13.199,300000.0
2007-03-21 02:48:00,13.248,13.3,13.184,13.262,350000.0
2007-03-21 02:50:00,13.265,13.265,13.173,13.209,200000.0
2007-03-21 02:52:00,13.214,13.285,13.186,13.223,350000.0
2007-03-21 02:53:00,13.3,13.3,13.202,13.202,100000.0
2007-03-21 02:55:00,13.191,13.284,13.191,13.196,250000.0
2007-03-21 02:56:00,13.253,13.261,13.153,13.261,400000.0
2007-03-21 02:57:00,13.215,13.27,13.177,13.257,350000.0
2007-03-21 02:58:00,13.283,13.283,13.238,13.238,100000.0
2007-03-21 02:59:00,13.195,13.337,13.195,13.287,450000.0
2007-03-21 03:00:00,13.298,13.302,13.192,13.227,350000.0
2007-03-21 03:01:00,13.198,13.294,13.198,13.294,300000.0
2007-03-21 03:02:00,13.269,13.272,13.159,13.272,300000.0
2007-03-21 03:03:00,13.178,13.281,13.163,13.183,550000.0
2007-03-21 03:04:00,13.194,13.258,13.147,13.197,350000.0
2007-03-21 03:06:00,13.179,13.179,13.179,13.179,50000.0
2007-03-21 03:07:00,13.25,13.25,13.128,13.146,200000.0
2007-03-21 03:08:00,13.279,13.279,13.141,13.187,250000.0
2007-03-21 03:09:00,13.179,13.25,13.179,13.25,100000.0
2007-03-21 03:10:00,13.226,13.25,13.133,13.25,300000.0
2007-03-21 03:11:00,13.244,13.281,13.178,13.25,700000.0
2007-03-21 03:14:00,13.225,13.225,13.133,13.169,200000.0
2007-03-21 03:17:00,13.265,13.265,13.173,13.209,200000.0
2007-03-21 03:19:00,13.227,13.289,13.172,13.172,500000.0
2007-03-21 03:21:00,13.241,13.241,13.164,13.199,200000.0
2007-03-21 03:25:00,13.174,13.204,13.174,13.204,100000.0
2007-03-21 03:26:00,13.144,13.226,13.144,13.226,100000.0
2007-03-21 03:27:00,13.189,13.281,13.189,13.267,400000.0
2007-03-21 03:28:00,13.244,13.248,13.162,13.183,550000.0
2007-03-21 03:29:00,13.161,13.238,13.154,13.224,250000.0
2007-03-21 03:31:00,13.161,13.238,13.154,13.224,250000.0
2007-03-21 03:32:00,13.234,13.234,13.178,13.233,150000.0
2007-03-21 03:33:00,13.233,13.248,13.154,13.195,350000.0
2007-03-21 03:36:00,13.254,13.254,13.254,13.254,100000.0
2007-03-21 03:37:00,13.258,13.258,13.258,13.258,50000.0
2007-03-21 03:39:00,13.208,13.208,13.208,13.208,50000.0
2007-03-21 03:40:00,13.217,13.287,13.146,13.146,350000.0
2007-03-21 03:41:00,13.185,13.241,13.175,13.175,200000.0
2007-03-21 03:42:00,13.174,13.262,13.174,13.225,250000.0
2007-03-21 03:43:00,13.279,13.287,13.144,13.178,250000.0
2007-03-21 03:44:00,13.239,13.239,13.23,13.23,100000.0
2007-03-21 03:45:00,13.226,13.233,13.217,13.221,200000.0
2007-03-21 03:46:00,13.256,13.312,13.201,13.312,200000.0
2007-03-21 03:47:00,13.284,13.284,13.158,13.225,150000.0
2007-03-21 03:48:00,13.231,13.276,13.176,13.176,250000.0
2007-03-21 03:49:00,13.261,13.261,13.178,13.232,300000.0
2007-03-21 03:50:00,13.187,13.273,13.187,13.193,200000.0
2007-03-21 03:51:00,13.208,13.243,13.171,13.243,150000.0
2007-03-21 03:53:00,13.168,13.191,13.133,13.133,150000.0
2007-03-21 03:57:00,13.235,13.235,13.143,13.179,200000.0
2007-03-21 03:59:00,13.235,13.235,13.143,13.179,200000.0
2007-03-21 04:01:00,13.257,13.257,13.161,13.201,200000.0
2007-03-21 04:02:00,13.251,13.251,13.251,13.251,50000.0
2007-03-21 04:03:00,13.155,13.238,13.154,13.224,300000.0
2007-03-21 04:05:00,13.312,13.326,13.201,13.306,700000.0
2007-03-21 04:08:00,13.279,13.279,13.191,13.222,200000.0
2007-03-21 04:09:00,13.172,13.228,13.172,13.191,350000.0
2007-03-21 04:10:00,13.192,13.275,13.191,13.261,300000.0
2007-03-21 04:11:00,13.185,13.304,13.185,13.304,100000.0
2007-03-21 04:13:00,13.29,13.3,13.141,13.204,500000.0
2007-03-21 04:15:00,13.227,13.227,13.171,13.227,150000.0
2007-03-21 04:18:00,13.245,13.245,13.153,13.189,200000.0
2007-03-21 04:20:00,13.243,13.243,13.152,13.152,400000.0
2007-03-21 04:21:00,13.289,13.289,13.16,13.16,150000.0
2007-03-21 04:22:00,13.187,13.27,13.186,13.256,300000.0
2007-03-21 04:23:00,13.175,13.296,13.175,13.296,100000.0
2007-03-21 04:24:00,13.224,13.224,13.189,13.189,100000.0
2007-03-21 04:28:00,13.201,13.283,13.201,13.283,100000.0
2007-03-21 04:29:00,13.261,13.283,13.2,13.2,200000.0
2007-03-21 04:30:00,13.254,13.254,13.254,13.254,100000.0
2007-03-21 04:31:00,13.216,13.27,13.216,13.27,100000.0
2007-03-21 04:34:00,13.245,13.245,13.153,13.189,200000.0
2007-03-21 04:35:00,13.163,13.238,13.15,13.15,200000.0
2007-03-21 04:39:00,13.197,13.301,13.197,13.257,350000.0
2007-03-21 04:40:00,13.223,13.267,13.207,13.207,150000.0
2007-03-21 04:42:00,13.257,13.257,13.21,13.21,150000.0
2007-03-21 04:43:00,13.224,13.224,13.224,13.224,100000.0
2007-03-21 04:44:00,13.201,13.278,13.194,13.264,300000.0
2007-03-21 04:46:00,13.289,13.289,13.166,13.216,200000.0
2007-03-21 04:48:00,13.235,13.235,13.143,13.179,200000.0
2007-03-21 04:52:00,13.176,13.24,13.117,13.215,450000.0
2007-03-21 04:56:00,13.154,13.237,13.154,13.237,300000.0
2007-03-21 04:58:00,13.154,13.246,13.154,13.189,150000.0
2007-03-21 04:59:00,13.161,13.225,13.161,13.225,100000.0
2007-03-21 05:00:00,13.189,13.237,13.154,13.237,200000.0
2007-03-21 05:01:00,13.189,13.189,13.189,13.189,50000.0
2007-03-21 05:02:00,13.189,13.189,13.189,13.189,100000.0
2007-03-21 05:04:00,13.161,13.161,13.154,13.154,150000.0
2007-03-21 05:05:00,13.161,13.161,13.161,13.161,50000.0
2007-03-21 05:06:00,13.193,13.193,13.193,13.193,50000.0
2007-03-21 05:09:00,13.324,13.324,13.273,13.277,300000.0
2007-03-21 05:10:00,13.217,13.217,13.217,13.217,100000.0
2007-03-21 05:11:00,13.236,13.236,13.236,13.236,50000.0
2007-03-21 05:13:00,13.291,13.291,13.262,13.262,100000.0
2007-03-21 05:14:00,13.223,13.293,13.141,13.293,500000.0
2007-03-21 05:15:00,13.218,13.218,13.218,13.218,50000.0
2007-03-21 05:16:00,13.257,13.257,13.257,13.257,50000.0
2007-03-21 05:18:00,13.245,13.245,13.153,13.189,200000.0
2007-03-21 05:19:00,13.226,13.226,13.226,13.226,50000.0
2007-03-21 05:21:00,13.231,13.244,13.186,13.244,200000.0
2007-03-21 05:22:00,13.247,13.281,13.188,13.27,250000.0
2007-03-21 05:23:00,13.152,13.269,13.152,13.179,200000.0
2007-03-21 05:27:00,13.226,13.226,13.126,13.164,200000.0
2007-03-21 05:30:00,13.234,13.239,13.193,13.239,150000.0
2007-03-21 05:32:00,13.262,13.262,13.161,13.201,250000.0
2007-03-21 05:33:00,13.209,13.209,13.184,13.184,100000.0
2007-03-21 05:35:00,13.227,13.227,13.227,13.227,100000.0
2007-03-21 05:37:00,13.277,13.277,13.19,13.221,200000.0
2007-03-21 05:40:00,13.191,13.304,13.191,13.231,300000.0
2007-03-21 05:41:00,13.273,13.302,13.221,13.302,200000.0
2007-03-21 05:42:00,13.209,13.291,13.186,13.291,200000.0
2007-03-21 05:44:00,13.306,13.306,13.212,13.305,200000.0
2007-03-21 05:47:00,13.286,13.286,13.202,13.235,200000.0
2007-03-21 05:50:00,13.282,13.282,13.201,13.201,100000.0
2007-03-21 05:53:00,13.192,13.247,13.192,13.247,100000.0
2007-03-21 05:57:00,13.222,13.275,13.185,13.275,200000.0
2007-03-21 06:00:00,13.245,13.296,13.241,13.241,150000.0
2007-03-21 06:01:00,13.227,13.284,13.227,13.284,100000.0
2007-03-21 06:06:00,13.228,13.289,13.183,13.183,250000.0
2007-03-21 06:07:00,13.171,13.171,13.171,13.171,50000.0
2007-03-21 06:08:00,13.248,13.251,13.143,13.246,400000.0
2007-03-21 06:09:00,13.248,13.248,13.171,13.246,200000.0
2007-03-21 06:16:00,13.161,13.238,13.154,13.224,300000.0
2007-03-21 06:17:00,13.187,13.233,13.181,13.181,150000.0
2007-03-21 06:22:00,13.235,13.235,13.143,13.179,200000.0
2007-03-21 06:24:00,13.247,13.247,13.162,13.195,200000.0
2007-03-21 06:28:00,13.234,13.234,13.135,13.173,200000.0
2007-03-21 06:31:00,13.231,13.238,13.154,13.169,400000.0
2007-03-21 06:32:00,13.267,13.281,13.181,13.181,400000.0
2007-03-21 06:40:00,13.239,13.302,13.217,13.217,300000.0
2007-03-21 06:41:00,13.284,13.284,13.233,13.237,300000.0
2007-03-21 06:42:00,13.246,13.27,13.224,13.27,300000.0
2007-03-21 06:43:00,13.263,13.281,13.263,13.281,100000.0
2007-03-21 06:44:00,13.274,13.28,13.224,13.236,200000.0
2007-03-21 06:45:00,13.278,13.318,13.199,13.199,300000.0
2007-03-21 06:46:00,13.296,13.299,13.182,13.182,350000.0
2007-03-21 06:47:00,13.301,13.308,13.182,13.305,550000.0
2007-03-21 06:48:00,13.257,13.257,13.257,13.257,100000.0
2007-03-21 06:49:00,13.318,13.318,13.266,13.276,200000.0
2007-03-21 06:50:00,13.212,13.277,13.208,13.277,150000.0
2007-03-21 06:51:00,13.317,13.317,13.266,13.266,200000.0
2007-03-21 06:52:00,13.189,13.277,13.189,13.254,300000.0
2007-03-21 06:53:00,13.204,13.263,13.18,13.18,300000.0
2007-03-21 06:54:00,13.322,13.322,13.276,13.276,300000.0
2007-03-21 06:55:00,13.259,13.26,13.259,13.26,100000.0
2007-03-21 06:56:00,13.276,13.277,13.276,13.277,100000.0
2007-03-21 07:00:00,13.167,13.167,13.167,13.167,50000.0
2007-03-21 07:01:00,13.26,13.264,13.165,13.264,150000.0
2007-03-21 07:02:00,13.189,13.193,13.189,13.193,100000.0
2007-03-21 07:03:00,13.248,13.328,13.23,13.23,250000.0
2007-03-21 07:04:00,13.258,13.258,13.218,13.218,150000.0
2007-03-21 07:05:00,13.237,13.237,13.159,13.163,200000.0
2007-03-21 07:06:00,13.241,13.241,13.103,13.132,350000.0
2007-03-21 07:07:00,13.257,13.283,13.19,13.207,400000.0
2007-03-21 07:08:00,13.192,13.314,13.192,13.255,400000.0
2007-03-21 07:09:00,13.221,13.302,13.191,13.302,450000.0
2007-03-21 07:12:00,13.276,13.314,13.204,13.311,250000.0
2007-03-21 07:13:00,13.231,13.308,13.17,13.308,350000.0
2007-03-21 07:16:00,13.272,13.303,13.272,13.303,100000.0
2007-03-21 07:17:00,13.213,13.275,13.186,13.273,400000.0
2007-03-21 07:18:00,13.271,13.278,13.214,13.272,400000.0
2007-03-21 07:19:00,13.278,13.278,13.191,13.191,100000.0
2007-03-21 07:21:00,13.254,13.279,13.254,13.279,100000.0
2007-03-21 07:23:00,13.257,13.281,13.257,13.279,150000.0
2007-03-21 07:24:00,13.248,13.248,13.191,13.191,100000.0
2007-03-21 07:25:00,13.305,13.305,13.252,13.285,200000.0
2007-03-21 07:26:00,13.219,13.219,13.219,13.219,50000.0
2007-03-21 07:28:00,13.173,13.255,13.173,13.255,100000.0
2007-03-21 07:30:00,13.263,13.263,13.263,13.263,50000.0
2007-03-21 07:33:00,13.265,13.293,13.176,13.176,350000.0
2007-03-21 07:34:00,13.303,13.309,13.211,13.277,350000.0
2007-03-21 07:37:00,13.143,13.283,13.143,13.24,450000.0
2007-03-21 07:41:00,13.283,13.299,13.183,13.183,250000.0
2007-03-21 07:42:00,13.266,13.266,13.164,13.164,100000.0
2007-03-21 07:44:00,13.274,13.302,13.192,13.225,300000.0
2007-03-21 07:45:00,13.211,13.286,13.187,13.261,400000.0
2007-03-21 07:47:00,13.279,13.279,13.197,13.279,150000.0
2007-03-21 07:48:00,13.268,13.271,13.196,13.27,200000.0
2007-03-21 07:52:00,13.297,13.297,13.155,13.236,300000.0
2007-03-21 07:53:00,13.174,13.293,13.174,13.271,250000.0
2007-03-21 07:54:00,13.296,13.312,13.165,13.228,350000.0
2007-03-21 07:55:00,13.159,13.286,13.159,13.285,350000.0
2007-03-21 07:57:00,13.265,13.308,13.189,13.228,300000.0
2007-03-21 07:58:00,13.262,13.271,13.173,13.271,250000.0
2007-03-21 07:59:00,13.267,13.267,13.194,13.216,250000.0
2007-03-21 08:02:00,13.151,13.26,13.125,13.188,750000.0
2007-03-21 08:03:00,13.158,13.241,13.158,13.237,450000.0
2007-03-21 08:06:00,13.195,13.251,13.147,13.183,400000.0
2007-03-21 08:07:00,13.285,13.285,13.168,13.28,500000.0
2007-03-21 08:08:00,13.219,13.289,13.157,13.167,650000.0
2007-03-21 08:09:00,13.186,13.243,13.141,13.178,500000.0
2007-03-21 08:10:00,13.294,13.294,13.202,13.202,250000.0
2007-03-21 08:11:00,13.273,13.275,13.173,13.264,300000.0
2007-03-21 08:12:00,13.304,13.304,13.203,13.203,100000.0
2007-03-21 08:13:00,13.276,13.322,13.208,13.212,400000.0
2007-03-21 08:15:00,13.179,13.3,13.174,13.3,250000.0
2007-03-21 08:16:00,13.19,13.256,13.189,13.223,250000.0
2007-03-21 08:17:00,13.155,13.264,13.155,13.248,650000.0
2007-03-21 08:19:00,13.157,13.233,13.157,13.188,250000.0
2007-03-21 08:20:00,13.282,13.285,13.163,13.239,550000.0
2007-03-21 08:21:00,13.199,13.333,13.17,13.209,550000.0
2007-03-21 08:22:00,13.147,13.25,13.146,13.164,350000.0
2007-03-21 08:23:00,13.212,13.336,13.212,13.297,300000.0
2007-03-21 08:25:00,13.158,13.281,13.158,13.264,350000.0
2007-03-21 08:26:00,13.261,13.261,13.153,13.258,500000.0
2007-03-21 08:27:00,13.193,13.252,13.193,13.252,250000.0
2007-03-21 08:30:00,13.247,13.255,13.167,13.219,400000.0
2007-03-21 08:32:00,13.279,13.279,13.229,13.229,100000.0
2007-03-21 08:33:00,13.241,13.281,13.143,13.24,400000.0
2007-03-21 08:35:00,13.162,13.241,13.162,13.241,100000.0
2007-03-21 08:36:00,13.268,13.286,13.173,13.209,500000.0
2007-03-21 08:37:00,13.258,13.308,13.208,13.266,250000.0
2007-03-21 08:38:00,13.246,13.276,13.143,13.171,650000.0
2007-03-21 08:40:00,13.224,13.282,13.214,13.269,250000.0
2007-03-21 08:41:00,13.241,13.261,13.198,13.198,350000.0
2007-03-21 08:42:00,13.284,13.284,13.171,13.241,450000.0
2007-03-21 08:43:00,13.201,13.222,13.201,13.222,150000.0
2007-03-21 08:44:00,13.232,13.281,13.222,13.278,350000.0
2007-03-21 08:45:00,13.284,13.309,13.229,13.229,350000.0
2007-03-21 08:46:00,13.296,13.296,13.152,13.239,500000.0
2007-03-21 08:47:00,13.267,13.267,13.137,13.202,550000.0
2007-03-21 08:48:00,13.181,13.239,13.181,13.219,450000.0
2007-03-21 08:49:00,13.31,13.31,13.201,13.257,400000.0
2007-03-21 08:50:00,13.282,13.3,13.153,13.267,450000.0
2007-03-21 08:51:00,13.245,13.295,13.177,13.226,350000.0
2007-03-21 08:52:00,13.157,13.262,13.152,13.256,450000.0
2007-03-21 08:53:00,13.259,13.262,13.183,13.26,400000.0
2007-03-21 08:54:00,13.315,13.342,13.226,13.226,350000.0
2007-03-21 08:55:00,13.303,13.308,13.165,13.308,250000.0
2007-03-21 08:56:00,13.168,13.253,13.134,13.207,550000.0
2007-03-21 08:57:00,13.253,13.289,13.176,13.248,550000.0
2007-03-21 08:58:00,13.312,13.312,13.197,13.255,200000.0
2007-03-21 08:59:00,13.249,13.252,13.111,13.204,500000.0
2007-03-21 09:00:00,13.225,13.309,13.167,13.167,550000.0
2007-03-21 09:01:00,13.263,13.263,13.142,13.17,250000.0
2007-03-21 09:02:00,13.127,13.221,13.127,13.175,550000.0
2007-03-21 09:03:00,13.198,13.26,13.142,13.142,300000.0
2007-03-21 09:04:00,13.221,13.283,13.125,13.283,400000.0
2007-03-21 09:05:00,13.221,13.272,13.151,13.251,400000.0
2007-03-21 09:06:00,13.253,13.305,13.183,13.227,350000.0
2007-03-21 09:07:00,13.177,13.294,13.177,13.276,400000.0
2007-03-21 09:08:00,13.26,13.26,13.199,13.199,100000.0
2007-03-21 09:09:00,13.157,13.269,13.156,13.156,450000.0
2007-03-21 09:10:00,13.276,13.283,13.163,13.279,350000.0
2007-03-21 09:11:00,13.239,13.239,13.129,13.168,550000.0
2007-03-21 09:12:00,13.243,13.273,13.139,13.162,550000.0
2007-03-21 09:15:00,13.174,13.258,13.137,13.232,350000.0
2007-03-21 09:16:00,13.192,13.28,13.158,13.182,350000.0
2007-03-21 09:17:00,13.168,13.277,13.168,13.262,550000.0
2007-03-21 09:18:00,13.248,13.284,13.171,13.241,400000.0
2007-03-21 09:19:00,13.276,13.276,13.158,13.26,450000.0
2007-03-21 09:20:00,13.183,13.264,13.151,13.151,450000.0
2007-03-21 09:21:00,13.247,13.295,13.215,13.295,550000.0
2007-03-21 09:22:00,13.235,13.27,13.178,13.27,250000.0
2007-03-21 09:23:00,13.218,13.314,13.183,13.252,450000.0
2007-03-21 09:24:00,13.174,13.269,13.174,13.23,400000.0
2007-03-21 09:25:00,13.28,13.314,13.208,13.231,350000.0
2007-03-21 09:26:00,13.195,13.322,13.18,13.187,400000.0
2007-03-21 09:27:00,13.213,13.302,13.169,13.169,250000.0
2007-03-21 09:28:00,13.176,13.246,13.134,13.246,350000.0
2007-03-21 09:29:00,13.198,13.336,13.198,13.281,300000.0
2007-03-21 09:30:00,13.209,13.306,13.17,13.306,400000.0
2007-03-21 09:31:00,13.234,13.234,13.148,13.213,400000.0
2007-03-21 09:34:00,13.262,13.288,13.166,13.274,300000.0
2007-03-21 09:35:00,13.178,13.314,13.178,13.314,350000.0
2007-03-21 09:37:00,13.268,13.317,13.186,13.28,400000.0
2007-03-21 09:39:00,13.321,13.324,13.187,13.308,500000.0
2007-03-21 09:40:00,13.191,13.322,13.169,13.175,550000.0
2007-03-21 09:41:00,13.264,13.313,13.203,13.203,350000.0
2007-03-21 09:42:00,13.288,13.306,13.211,13.228,400000.0
2007-03-21 09:43:00,13.316,13.317,13.222,13.297,200000.0
2007-03-21 09:44:00,13.222,13.289,13.189,13.217,350000.0
2007-03-21 09:45:00,13.146,13.265,13.146,13.265,100000.0
2007-03-21 09:46:00,13.215,13.215,13.205,13.205,100000.0
2007-03-21 09:47:00,13.2,13.301,13.2,13.269,300000.0
2007-03-21 09:48:00,13.326,13.326,13.195,13.239,450000.0
2007-03-21 09:49:00,13.268,13.324,13.198,13.235,350000.0
2007-03-21 09:50:00,13.232,13.321,13.191,13.196,500000.0
2007-03-21 09:51:00,13.296,13.309,13.217,13.245,350000.0
2007-03-21 09:52:00,13.33,13.33,13.175,13.276,400000.0
2007-03-21 09:53:00,13.196,13.301,13.196,13.215,400000.0
2007-03-21 09:54:00,13.326,13.34,13.193,13.299,350000.0
2007-03-21 09:55:00,13.298,13.341,13.223,13.245,400000.0
2007-03-21 09:56:00,13.214,13.313,13.188,13.307,400000.0
2007-03-21 09:57:00,13.196,13.278,13.158,13.262,500000.0
2007-03-21 09:58:00,13.176,13.257,13.153,13.224,400000.0
2007-03-21 09:59:00,13.198,13.318,13.137,13.318,450000.0
2007-03-21 10:00:00,13.312,13.312,13.197,13.272,550000.0
2007-03-21 10:01:00,13.27,13.309,13.185,13.263,500000.0
2007-03-21 10:02:00,13.18,13.339,13.18,13.268,350000.0
2007-03-21 10:03:00,13.246,13.246,13.128,13.162,400000.0
2007-03-21 10:04:00,13.266,13.274,13.186,13.222,400000.0
2007-03-21 10:05:00,13.167,13.297,13.167,13.295,400000.0
2007-03-21 10:06:00,13.233,13.294,13.177,13.294,450000.0
2007-03-21 10:07:00,13.229,13.262,13.164,13.205,400000.0
2007-03-21 10:08:00,13.298,13.299,13.155,13.299,300000.0
2007-03-21 10:09:00,13.3,13.3,13.112,13.287,450000.0
2007-03-21 10:10:00,13.293,13.311,13.17,13.311,550000.0
2007-03-21 10:11:00,13.334,13.377,13.21,13.21,500000.0
2007-03-21 10:12:00,13.301,13.301,13.179,13.257,350000.0
2007-03-21 10:13:00,13.225,13.319,13.164,13.206,500000.0
2007-03-21 10:16:00,13.155,13.275,13.155,13.265,400000.0
2007-03-21 10:17:00,13.241,13.273,13.178,13.191,400000.0
2007-03-21 10:18:00,13.172,13.314,13.172,13.309,450000.0
2007-03-21 10:19:00,13.225,13.322,13.184,13.259,400000.0
2007-03-21 10:20:00,13.216,13.276,13.188,13.188,550000.0
2007-03-21 10:21:00,13.263,13.309,13.249,13.291,400000.0
2007-03-21 10:22:00,13.189,13.341,13.189,13.248,400000.0
2007-03-21 10:23:00,13.287,13.312,13.173,13.271,450000.0
2007-03-21 10:24:00,13.312,13.318,13.159,13.318,900000.0
2007-03-21 10:26:00,13.311,13.311,13.188,13.188,350000.0
2007-03-21 10:27:00,13.268,13.317,13.187,13.317,450000.0
2007-03-21 10:29:00,13.322,13.322,13.178,13.292,900000.0
2007-03-21 10:30:00,13.244,13.303,13.176,13.238,400000.0
2007-03-21 10:31:00,13.196,13.291,13.196,13.247,350000.0
2007-03-21 10:32:00,13.225,13.283,13.153,13.272,700000.0
2007-03-21 10:33:00,13.291,13.309,13.2,13.302,400000.0
2007-03-21 10:34:00,13.316,13.316,13.167,13.251,500000.0
2007-03-21 10:35:00,13.222,13.33,13.206,13.254,400000.0
2007-03-21 10:36:00,13.208,13.278,13.182,13.182,500000.0
2007-03-21 10:37:00,13.299,13.299,13.15,13.186,400000.0
2007-03-21 10:38:00,13.186,13.38,13.186,13.298,400000.0
2007-03-21 10:40:00,13.274,13.274,13.136,13.272,550000.0
2007-03-21 10:41:00,13.251,13.251,13.137,13.144,350000.0
2007-03-21 10:42:00,13.252,13.298,13.16,13.262,750000.0
2007-03-21 10:43:00,13.25,13.309,13.173,13.197,400000.0
2007-03-21 10:44:00,13.265,13.304,13.174,13.267,900000.0
2007-03-21 10:46:00,13.283,13.328,13.214,13.306,400000.0
2007-03-21 10:47:00,13.262,13.262,13.151,13.151,350000.0
2007-03-21 10:48:00,13.25,13.351,13.222,13.333,450000.0
2007-03-21 10:49:00,13.296,13.296,13.127,13.162,600000.0
2007-03-21 10:50:00,13.253,13.259,13.153,13.175,800000.0
2007-03-21 10:51:00,13.269,13.296,13.158,13.291,550000.0
2007-03-21 10:52:00,13.289,13.321,13.163,13.266,950000.0
2007-03-21 10:53:00,13.197,13.305,13.146,13.239,500000.0
2007-03-21 10:54:00,13.269,13.269,13.142,13.142,400000.0
2007-03-21 10:55:00,13.285,13.324,13.193,13.279,800000.0
2007-03-21 10:57:00,13.285,13.322,13.192,13.291,450000.0
2007-03-21 10:58:00,13.191,13.299,13.156,13.227,350000.0
2007-03-21 11:00:00,13.26,13.346,13.191,13.215,350000.0
2007-03-21 11:02:00,13.299,13.299,13.168,13.231,400000.0
2007-03-21 11:03:00,13.233,13.356,13.223,13.234,550000.0
2007-03-21 11:04:00,13.319,13.319,13.216,13.304,400000.0
2007-03-21 11:05:00,13.198,13.331,13.185,13.185,550000.0
2007-03-21 11:06:00,13.288,13.318,13.186,13.186,350000.0
2007-03-21 11:07:00,13.256,13.286,13.178,13.269,450000.0
2007-03-21 11:08:00,13.222,13.338,13.202,13.33,350000.0
2007-03-21 11:09:00,13.305,13.305,13.194,13.29,500000.0
2007-03-21 11:10:00,13.176,13.31,13.176,13.236,400000.0
2007-03-21 11:11:00,13.29,13.307,13.168,13.266,350000.0
2007-03-21 11:12:00,13.271,13.285,13.174,13.249,550000.0
2007-03-21 11:13:00,13.278,13.319,13.172,13.319,500000.0
2007-03-21 11:14:00,13.198,13.297,13.161,13.297,400000.0
2007-03-21 11:15:00,13.181,13.343,13.181,13.242,400000.0
2007-03-21 11:16:00,13.254,13.329,13.253,13.309,500000.0
2007-03-21 11:17:00,13.311,13.316,13.188,13.316,350000.0
2007-03-21 11:18:00,13.211,13.283,13.211,13.247,350000.0
2007-03-21 11:19:00,13.209,13.327,13.177,13.327,550000.0
2007-03-21 11:20:00,13.298,13.331,13.225,13.253,400000.0
2007-03-21 11:21:00,13.327,13.327,13.197,13.296,450000.0
2007-03-21 11:22:00,13.316,13.38,13.202,13.202,400000.0
2007-03-21 11:23:00,13.19,13.311,13.18,13.215,500000.0
2007-03-21 11:25:00,13.191,13.294,13.189,13.191,550000.0
2007-03-21 11:27:00,13.216,13.325,13.216,13.325,500000.0
2007-03-21 11:29:00,13.209,13.297,13.189,13.219,500000.0
2007-03-21 11:30:00,13.293,13.301,13.182,13.182,500000.0
2007-03-21 11:31:00,13.298,13.329,13.214,13.279,350000.0
2007-03-21 11:32:00,13.271,13.282,13.184,13.184,450000.0
2007-03-21 11:33:00,13.166,13.253,13.151,13.251,350000.0
2007-03-21 11:34:00,13.296,13.296,13.227,13.286,250000.0
2007-03-21 11:35:00,13.293,13.327,13.18,13.259,450000.0
2007-03-21 11:36:00,13.245,13.36,13.202,13.249,550000.0
2007-03-21 11:37:00,13.193,13.272,13.146,13.272,400000.0
2007-03-21 11:38:00,13.251,13.271,13.183,13.263,400000.0
2007-03-21 11:39:00,13.227,13.343,13.204,13.242,350000.0
2007-03-21 11:40:00,13.247,13.34,13.207,13.281,400000.0
2007-03-21 11:41:00,13.199,13.281,13.199,13.238,350000.0
2007-03-21 11:42:00,13.192,13.313,13.192,13.301,350000.0
2007-03-21 11:43:00,13.321,13.321,13.221,13.298,350000.0
2007-03-21 11:44:00,13.307,13.312,13.181,13.289,450000.0
2007-03-21 11:45:00,13.199,13.268,13.175,13.268,550000.0
2007-03-21 11:46:00,13.262,13.316,13.163,13.185,400000.0
2007-03-21 11:47:00,13.231,13.273,13.14,13.263,500000.0
2007-03-21 11:48:00,13.244,13.294,13.177,13.294,400000.0
2007-03-21 11:49:00,13.247,13.304,13.174,13.252,350000.0
2007-03-21 11:50:00,13.223,13.274,13.154,13.274,350000.0
2007-03-21 11:51:00,13.197,13.333,13.197,13.296,450000.0
2007-03-21 11:52:00,13.243,13.346,13.213,13.322,450000.0
2007-03-21 11:53:00,13.166,13.295,13.166,13.203,400000.0
2007-03-21 11:54:00,13.309,13.319,13.204,13.263,550000.0
2007-03-21 11:55:00,13.269,13.319,13.19,13.292,350000.0
2007-03-21 11:56:00,13.254,13.308,13.241,13.249,350000.0
2007-03-21 11:57:00,13.31,13.31,13.17,13.253,450000.0
2007-03-21 11:58:00,13.194,13.308,13.185,13.308,350000.0
2007-03-21 11:59:00,13.266,13.282,13.15,13.24,450000.0
2007-03-21 12:00:00,13.244,13.271,13.147,13.147,350000.0
2007-03-21 12:01:00,13.275,13.301,13.204,13.224,500000.0
2007-03-21 12:02:00,13.282,13.282,13.15,13.158,400000.0
2007-03-21 12:03:00,13.19,13.288,13.181,13.234,550000.0
2007-03-21 12:04:00,13.262,13.324,13.212,13.212,350000.0
2007-03-21 12:05:00,13.24,13.269,13.141,13.184,350000.0
2007-03-21 12:06:00,13.257,13.311,13.234,13.311,350000.0
2007-03-21 12:07:00,13.283,13.283,13.125,13.224,450000.0
2007-03-21 12:08:00,13.277,13.323,13.208,13.323,450000.0
2007-03-21 12:09:00,13.181,13.28,13.181,13.221,350000.0
2007-03-21 12:10:00,13.268,13.285,13.188,13.248,400000.0
2007-03-21 12:11:00,13.225,13.258,13.172,13.172,300000.0
2007-03-21 12:12:00,13.148,13.275,13.148,13.186,350000.0
2007-03-21 12:13:00,13.267,13.316,13.205,13.273,400000.0
2007-03-21 12:14:00,13.241,13.251,13.127,13.18,550000.0
2007-03-21 12:15:00,13.226,13.293,13.196,13.228,400000.0
2007-03-21 12:16:00,13.216,13.282,13.167,13.223,400000.0
2007-03-21 12:17:00,13.265,13.297,13.24,13.297,400000.0
2007-03-21 12:18:00,13.286,13.299,13.207,13.207,450000.0
2007-03-21 12:19:00,13.199,13.256,13.133,13.177,450000.0
2007-03-21 12:20:00,13.203,13.313,13.15,13.217,500000.0
2007-03-21 12:21:00,13.292,13.328,13.208,13.288,500000.0
2007-03-21 12:22:00,13.306,13.306,13.188,13.265,400000.0
2007-03-21 12:23:00,13.292,13.292,13.162,13.182,400000.0
2007-03-21 12:24:00,13.301,13.313,13.222,13.284,600000.0
2007-03-21 12:25:00,13.282,13.287,13.185,13.273,450000.0
2007-03-21 12:26:00,13.287,13.287,13.173,13.227,450000.0
2007-03-21 12:27:00,13.284,13.321,13.203,13.291,550000.0
2007-03-21 12:28:00,13.288,13.323,13.202,13.248,500000.0
2007-03-21 12:29:00,13.302,13.362,13.199,13.199,500000.0
2007-03-21 12:30:00,13.196,13.3,13.186,13.3,450000.0
2007-03-21 12:31:00,13.282,13.282,13.216,13.272,350000.0
2007-03-21 12:32:00,13.177,13.307,13.177,13.185,300000.0
2007-03-21 12:33:00,13.195,13.282,13.109,13.282,550000.0
2007-03-21 12:34:00,13.185,13.305,13.173,13.173,450000.0
2007-03-21 12:35:00,13.284,13.284,13.151,13.151,350000.0
2007-03-21 12:36:00,13.252,13.332,13.201,13.201,350000.0
2007-03-21 12:37:00,13.291,13.291,13.171,13.181,500000.0
2007-03-21 12:38:00,13.264,13.288,13.147,13.228,450000.0
2007-03-21 12:39:00,13.282,13.296,13.151,13.242,450000.0
2007-03-21 12:40:00,13.238,13.311,13.174,13.208,450000.0
2007-03-21 12:41:00,13.257,13.289,13.172,13.289,450000.0
2007-03-21 12:42:00,13.193,13.332,13.193,13.26,550000.0
2007-03-21 12:43:00,13.24,13.264,13.152,13.186,500000.0
2007-03-21 12:44:00,13.236,13.264,13.112,13.145,450000.0
2007-03-21 12:45:00,13.215,13.287,13.165,13.222,400000.0
2007-03-21 12:47:00,13.232,13.327,13.187,13.196,350000.0
2007-03-21 12:48:00,13.174,13.276,13.148,13.251,550000.0
2007-03-21 12:49:00,13.21,13.302,13.201,13.204,450000.0
2007-03-21 12:50:00,13.261,13.319,13.219,13.225,400000.0
2007-03-21 12:51:00,13.227,13.355,13.225,13.325,500000.0
2007-03-21 12:52:00,13.215,13.306,13.171,13.295,500000.0
2007-03-21 12:53:00,13.215,13.303,13.209,13.3,500000.0
2007-03-21 12:54:00,13.309,13.328,13.206,13.271,450000.0
2007-03-21 12:55:00,13.258,13.346,13.253,13.346,450000.0
2007-03-21 12:56:00,13.272,13.304,13.172,13.192,450000.0
2007-03-21 12:57:00,13.284,13.322,13.199,13.199,400000.0
2007-03-21 12:58:00,13.246,13.373,13.233,13.239,400000.0
2007-03-21 12:59:00,13.271,13.308,13.191,13.308,450000.0
2007-03-21 13:00:00,13.318,13.363,13.244,13.269,500000.0
2007-03-21 13:01:00,13.215,13.363,13.215,13.304,400000.0
2007-03-21 13:02:00,13.227,13.3,13.205,13.248,400000.0
2007-03-21 13:03:00,13.259,13.333,13.215,13.215,450000.0
2007-03-21 13:04:00,13.261,13.332,13.207,13.223,450000.0
2007-03-21 13:05:00,13.181,13.286,13.181,13.286,400000.0
2007-03-21 13:06:00,13.336,13.336,13.198,13.294,450000.0
2007-03-21 13:07:00,13.313,13.342,13.209,13.271,500000.0
2007-03-21 13:08:00,13.217,13.294,13.179,13.188,400000.0
2007-03-21 13:09:00,13.302,13.302,13.187,13.189,450000.0
2007-03-21 13:10:00,13.297,13.347,13.216,13.239,500000.0
2007-03-21 13:11:00,13.211,13.302,13.211,13.288,400000.0
2007-03-21 13:12:00,13.31,13.353,13.225,13.225,550000.0
2007-03-21 13:13:00,13.317,13.317,13.194,13.295,450000.0
2007-03-21 13:14:00,13.206,13.34,13.206,13.3,350000.0
2007-03-21 13:15:00,13.24,13.317,13.173,13.269,400000.0
2007-03-21 13:16:00,13.29,13.29,13.179,13.28,350000.0
2007-03-21 13:17:00,13.307,13.323,13.205,13.319,450000.0
2007-03-21 13:18:00,13.187,13.331,13.187,13.293,400000.0
2007-03-21 13:19:00,13.237,13.308,13.193,13.22,400000.0
2007-03-21 13:20:00,13.201,13.28,13.16,13.234,500000.0
2007-03-21 13:21:00,13.194,13.33,13.194,13.194,350000.0
2007-03-21 13:22:00,13.203,13.294,13.191,13.232,400000.0
2007-03-21 13:23:00,13.25,13.323,13.208,13.211,350000.0
2007-03-21 13:24:00,13.287,13.303,13.169,13.223,450000.0
2007-03-21 13:25:00,13.309,13.321,13.243,13.311,350000.0
2007-03-21 13:26:00,13.237,13.318,13.192,13.242,550000.0
2007-03-21 13:27:00,13.222,13.319,13.222,13.286,500000.0
2007-03-21 13:28:00,13.281,13.327,13.192,13.232,400000.0
2007-03-21 13:29:00,13.315,13.315,13.161,13.26,350000.0
2007-03-21 13:30:00,13.338,13.338,13.202,13.216,450000.0
2007-03-21 13:31:00,13.193,13.29,13.193,13.274,450000.0
2007-03-21 13:32:00,13.243,13.335,13.197,13.197,500000.0
2007-03-21 13:33:00,13.229,13.286,13.193,13.227,350000.0
2007-03-21 13:34:00,13.218,13.361,13.216,13.224,350000.0
2007-03-21 13:35:00,13.276,13.332,13.216,13.216,400000.0
2007-03-21 13:36:00,13.257,13.348,13.204,13.268,450000.0
2007-03-21 13:37:00,13.22,13.3,13.194,13.267,350000.0
2007-03-21 13:38:00,13.258,13.33,13.21,13.33,400000.0
2007-03-21 13:39:00,13.282,13.3,13.188,13.264,500000.0
2007-03-21 13:40:00,13.289,13.337,13.211,13.324,350000.0
2007-03-21 13:41:00,13.204,13.309,13.193,13.309,400000.0
2007-03-21 13:42:00,13.294,13.316,13.225,13.309,350000.0
2007-03-21 13:43:00,13.316,13.336,13.201,13.305,500000.0
2007-03-21 13:44:00,13.221,13.333,13.198,13.253,350000.0
2007-03-21 13:45:00,13.199,13.329,13.175,13.299,400000.0
2007-03-21 13:46:00,13.234,13.311,13.201,13.252,450000.0
2007-03-21 13:47:00,13.201,13.223,13.201,13.223,100000.0
2007-03-21 13:48:00,13.277,13.298,13.189,13.263,400000.0
2007-03-21 13:49:00,13.184,13.302,13.184,13.291,350000.0
2007-03-21 13:50:00,13.252,13.269,13.218,13.269,450000.0
2007-03-21 13:51:00,13.314,13.314,13.181,13.181,350000.0
2007-03-21 13:52:00,13.327,13.327,13.199,13.302,350000.0
2007-03-21 13:53:00,13.215,13.316,13.179,13.238,450000.0
2007-03-21 13:54:00,13.261,13.314,13.207,13.314,400000.0
2007-03-21 13:55:00,13.283,13.333,13.254,13.289,350000.0
2007-03-21 13:56:00,13.293,13.293,13.17,13.17,400000.0
2007-03-21 13:57:00,13.268,13.349,13.226,13.226,400000.0
2007-03-21 13:58:00,13.198,13.3,13.198,13.3,350000.0
2007-03-21 13:59:00,13.207,13.309,13.198,13.198,250000.0
2007-03-21 14:00:00,13.262,13.262,13.139,13.188,350000.0
2007-03-21 14:01:00,13.252,13.295,13.199,13.291,400000.0
2007-03-21 14:02:00,13.301,13.308,13.188,13.262,350000.0
2007-03-21 14:03:00,13.282,13.282,13.192,13.272,350000.0
2007-03-21 14:04:00,13.19,13.297,13.19,13.297,350000.0
2007-03-21 14:05:00,13.191,13.331,13.191,13.194,550000.0
2007-03-21 14:06:00,13.292,13.299,13.161,13.273,350000.0
2007-03-21 14:07:00,13.289,13.342,13.215,13.299,400000.0
2007-03-21 14:08:00,13.25,13.298,13.203,13.26,400000.0
2007-03-21 14:09:00,13.173,13.248,13.15,13.194,550000.0
2007-03-21 14:10:00,13.169,13.271,13.169,13.228,350000.0
2007-03-21 14:11:00,13.249,13.296,13.206,13.296,400000.0
2007-03-21 14:12:00,13.332,13.332,13.288,13.307,450000.0
2007-03-21 14:13:00,13.289,13.289,13.2,13.218,350000.0
2007-03-21 14:14:00,13.195,13.31,13.172,13.238,500000.0
2007-03-21 14:15:00,13.177,13.312,13.177,13.222,500000.0
2007-03-21 14:16:00,13.212,13.354,13.185,13.288,450000.0
2007-03-21 14:17:00,13.281,13.285,13.187,13.218,450000.0
2007-03-21 14:18:00,13.216,13.325,13.216,13.325,400000.0
2007-03-21 14:19:00,13.293,13.318,13.153,13.305,500000.0
2007-03-21 14:20:00,13.23,13.313,13.23,13.232,350000.0
2007-03-21 14:21:00,13.195,13.297,13.16,13.235,450000.0
2007-03-21 14:22:00,13.303,13.303,13.184,13.184,450000.0
2007-03-21 14:23:00,13.257,13.356,13.234,13.234,400000.0
2007-03-21 14:24:00,13.306,13.306,13.206,13.28,400000.0
2007-03-21 14:25:00,13.231,13.282,13.211,13.224,350000.0
2007-03-21 14:26:00,13.227,13.285,13.172,13.2,350000.0
2007-03-21 14:27:00,13.238,13.289,13.143,13.289,400000.0
2007-03-21 14:28:00,13.27,13.271,13.184,13.227,400000.0
2007-03-21 14:29:00,13.258,13.324,13.19,13.257,350000.0
2007-03-21 14:30:00,13.222,13.317,13.164,13.164,550000.0
2007-03-21 14:31:00,13.218,13.313,13.195,13.279,400000.0
2007-03-21 14:32:00,13.255,13.263,13.175,13.197,500000.0
2007-03-21 14:33:00,13.169,13.26,13.118,13.135,550000.0
2007-03-21 14:34:00,13.238,13.287,13.164,13.164,450000.0
2007-03-21 14:35:00,13.245,13.256,13.186,13.19,350000.0
2007-03-21 14:36:00,13.244,13.258,13.148,13.258,400000.0
2007-03-21 14:37:00,13.163,13.268,13.112,13.268,550000.0
2007-03-21 14:38:00,13.243,13.293,13.215,13.265,400000.0
2007-03-21 14:39:00,13.245,13.262,13.123,13.152,500000.0
2007-03-21 14:40:00,13.236,13.274,13.179,13.202,400000.0
2007-03-21 14:41:00,13.166,13.287,13.163,13.245,550000.0
2007-03-21 14:42:00,13.178,13.298,13.177,13.288,400000.0
2007-03-21 14:43:00,13.288,13.321,13.182,13.321,500000.0
2007-03-21 14:44:00,13.203,13.262,13.158,13.262,450000.0
2007-03-21 14:45:00,13.269,13.304,13.238,13.3,400000.0
2007-03-21 14:46:00,13.277,13.3,13.209,13.226,350000.0
2007-03-21 14:47:00,13.289,13.327,13.198,13.308,350000.0
2007-03-21 14:48:00,13.259,13.308,13.208,13.291,400000.0
2007-03-21 14:49:00,13.297,13.314,13.178,13.178,500000.0
2007-03-21 14:50:00,13.239,13.309,13.188,13.188,400000.0
2007-03-21 14:51:00,13.295,13.297,13.203,13.262,350000.0
2007-03-21 14:52:00,13.296,13.296,13.192,13.239,450000.0
2007-03-21 14:54:00,13.137,13.264,13.122,13.171,550000.0
2007-03-21 14:55:00,13.239,13.239,13.105,13.11,450000.0
2007-03-21 14:56:00,13.278,13.305,13.179,13.302,550000.0
2007-03-21 14:57:00,13.308,13.317,13.213,13.31,450000.0
2007-03-21 14:58:00,13.215,13.272,13.174,13.251,400000.0
2007-03-21 14:59:00,13.231,13.276,13.121,13.276,550000.0
2007-03-21 15:00:00,13.166,13.286,13.166,13.206,450000.0
2007-03-21 15:01:00,13.234,13.281,13.154,13.253,450000.0
2007-03-21 15:02:00,13.173,13.28,13.155,13.237,450000.0
2007-03-21 15:03:00,13.243,13.302,13.169,13.299,500000.0
2007-03-21 15:04:00,13.202,13.282,13.133,13.167,550000.0
2007-03-21 15:05:00,13.159,13.33,13.159,13.205,550000.0
2007-03-21 15:06:00,13.25,13.265,13.233,13.233,400000.0
2007-03-21 15:07:00,13.164,13.311,13.14,13.26,350000.0
2007-03-21 15:08:00,13.178,13.335,13.178,13.236,500000.0
2007-03-21 15:09:00,13.238,13.253,13.13,13.17,450000.0
2007-03-21 15:10:00,13.186,13.264,13.125,13.178,400000.0
2007-03-21 15:11:00,13.156,13.228,13.104,13.132,500000.0
2007-03-21 15:12:00,13.251,13.251,13.125,13.125,250000.0
2007-03-21 15:13:00,13.211,13.242,13.112,13.242,400000.0
2007-03-21 15:14:00,13.23,13.232,13.118,13.232,250000.0
2007-03-21 15:15:00,13.148,13.265,13.134,13.215,400000.0
2007-03-21 15:16:00,13.239,13.239,13.149,13.198,400000.0
2007-03-21 15:17:00,13.215,13.271,13.133,13.212,450000.0
2007-03-21 15:18:00,13.278,13.278,13.162,13.225,400000.0
2007-03-21 15:19:00,13.241,13.276,13.209,13.259,450000.0
2007-03-21 15:20:00,13.222,13.272,13.209,13.272,400000.0
2007-03-21 15:21:00,13.272,13.272,13.185,13.23,250000.0
2007-03-21 15:22:00,13.251,13.289,13.215,13.27,450000.0
2007-03-21 15:23:00,13.218,13.293,13.218,13.28,400000.0
2007-03-21 15:24:00,13.268,13.291,13.183,13.281,350000.0
2007-03-21 15:25:00,13.291,13.294,13.178,13.257,350000.0
2007-03-21 15:26:00,13.148,13.278,13.148,13.202,550000.0
2007-03-21 15:27:00,13.193,13.315,13.18,13.23,350000.0
2007-03-21 15:28:00,13.204,13.313,13.202,13.269,350000.0
2007-03-21 15:29:00,13.256,13.266,13.208,13.266,250000.0
2007-03-21 15:30:00,13.25,13.282,13.157,13.21,450000.0
2007-03-21 15:31:00,13.231,13.358,13.222,13.222,500000.0
2007-03-21 15:32:00,13.215,13.273,13.17,13.271,450000.0
2007-03-21 15:33:00,13.252,13.257,13.172,13.254,400000.0
2007-03-21 15:34:00,13.176,13.308,13.144,13.144,400000.0
2007-03-21 15:35:00,13.226,13.278,13.196,13.226,400000.0
2007-03-21 15:36:00,13.231,13.271,13.133,13.271,550000.0
2007-03-21 15:37:00,13.171,13.312,13.171,13.257,400000.0
2007-03-21 15:38:00,13.199,13.282,13.182,13.196,450000.0
2007-03-21 15:39:00,13.282,13.282,13.138,13.168,350000.0
2007-03-21 15:40:00,13.162,13.263,13.155,13.174,450000.0
2007-03-21 15:41:00,13.129,13.256,13.129,13.241,400000.0
2007-03-21 15:42:00,13.275,13.277,13.19,13.205,350000.0
2007-03-21 15:43:00,13.186,13.266,13.16,13.162,450000.0
2007-03-21 15:44:00,13.277,13.307,13.202,13.287,350000.0
2007-03-21 15:45:00,13.287,13.287,13.169,13.273,450000.0
2007-03-21 15:46:00,13.186,13.291,13.186,13.201,400000.0
2007-03-21 15:47:00,13.258,13.292,13.143,13.157,550000.0
2007-03-21 15:48:00,13.172,13.239,13.141,13.157,350000.0
2007-03-21 15:49:00,13.221,13.261,13.187,13.261,350000.0
2007-03-21 15:50:00,13.205,13.304,13.148,13.263,550000.0
2007-03-21 15:51:00,13.234,13.281,13.137,13.153,350000.0
2007-03-21 15:52:00,13.141,13.234,13.105,13.105,350000.0
2007-03-21 15:53:00,13.258,13.265,13.149,13.231,500000.0
2007-03-21 15:54:00,13.256,13.282,13.196,13.282,450000.0
2007-03-21 15:55:00,13.159,13.265,13.152,13.265,500000.0
2007-03-21 15:56:00,13.146,13.284,13.146,13.223,450000.0
2007-03-21 15:57:00,13.2,13.237,13.155,13.195,450000.0
2007-03-21 15:58:00,13.184,13.288,13.184,13.288,500000.0
2007-03-21 15:59:00,13.266,13.269,13.163,13.196,450000.0
2007-03-21 16:00:00,13.216,13.269,13.118,13.232,500000.0
2007-03-21 16:01:00,13.249,13.249,13.123,13.129,400000.0
2007-03-21 16:02:00,13.185,13.324,13.151,13.213,550000.0
2007-03-21 16:03:00,13.284,13.284,13.143,13.222,450000.0
2007-03-21 16:04:00,13.117,13.24,13.105,13.239,550000.0
2007-03-21 16:05:00,13.271,13.271,13.185,13.234,400000.0
2007-03-21 16:06:00,13.183,13.282,13.14,13.259,350000.0
2007-03-21 16:07:00,13.2,13.282,13.182,13.182,500000.0
2007-03-21 16:08:00,13.164,13.31,13.164,13.217,550000.0
2007-03-21 16:09:00,13.174,13.285,13.15,13.285,350000.0
2007-03-21 16:10:00,13.277,13.319,13.196,13.277,500000.0
2007-03-21 16:11:00,13.171,13.306,13.135,13.135,500000.0
2007-03-21 16:12:00,13.216,13.243,13.183,13.192,350000.0
2007-03-21 16:13:00,13.218,13.292,13.216,13.292,450000.0
2007-03-21 16:14:00,13.294,13.294,13.152,13.233,500000.0
2007-03-21 16:15:00,13.273,13.273,13.15,13.154,350000.0
2007-03-21 16:16:00,13.184,13.269,13.135,13.237,550000.0
2007-03-21 16:17:00,13.249,13.287,13.171,13.171,350000.0
2007-03-21 16:18:00,13.296,13.3,13.165,13.253,400000.0
2007-03-21 16:19:00,13.258,13.282,13.181,13.205,400000.0
2007-03-21 16:20:00,13.275,13.277,13.162,13.176,550000.0
2007-03-21 16:22:00,13.245,13.275,13.18,13.228,450000.0
2007-03-21 16:23:00,13.197,13.302,13.177,13.19,400000.0
2007-03-21 16:24:00,13.257,13.302,13.169,13.28,550000.0
2007-03-21 16:25:00,13.247,13.306,13.23,13.306,350000.0
2007-03-21 16:26:00,13.248,13.324,13.178,13.178,550000.0
2007-03-21 16:27:00,13.2,13.262,13.16,13.193,250000.0
2007-03-21 16:28:00,13.263,13.313,13.224,13.298,400000.0
2007-03-21 16:29:00,13.203,13.226,13.154,13.226,300000.0
2007-03-21 16:30:00,13.162,13.266,13.147,13.228,550000.0
2007-03-21 16:31:00,13.159,13.258,13.12,13.179,400000.0
2007-03-21 16:32:00,13.238,13.281,13.165,13.203,550000.0
2007-03-21 16:33:00,13.153,13.268,13.153,13.191,350000.0
2007-03-21 16:34:00,13.217,13.26,13.155,13.254,350000.0
2007-03-21 16:35:00,13.177,13.297,13.151,13.202,500000.0
2007-03-21 16:36:00,13.27,13.27,13.179,13.182,500000.0
2007-03-21 16:37:00,13.261,13.261,13.159,13.173,500000.0
2007-03-21 16:38:00,13.103,13.248,13.103,13.121,450000.0
2007-03-21 16:39:00,13.143,13.222,13.118,13.206,500000.0
2007-03-21 16:40:00,13.183,13.222,13.118,13.118,400000.0
2007-03-21 16:41:00,13.114,13.215,13.114,13.131,350000.0
2007-03-21 16:42:00,13.143,13.247,13.117,13.247,500000.0
2007-03-21 16:43:00,13.135,13.263,13.135,13.172,350000.0
2007-03-21 16:44:00,13.25,13.25,13.094,13.094,400000.0
2007-03-21 16:45:00,13.105,13.192,13.103,13.166,400000.0
2007-03-21 16:46:00,13.149,13.21,13.146,13.21,350000.0
2007-03-21 16:47:00,13.143,13.247,13.105,13.14,600000.0
2007-03-21 16:48:00,13.219,13.248,13.145,13.207,500000.0
2007-03-21 16:49:00,13.204,13.244,13.118,13.118,450000.0
2007-03-21 16:50:00,13.17,13.207,13.078,13.197,350000.0
2007-03-21 16:51:00,13.232,13.242,13.124,13.124,400000.0
2007-03-21 16:52:00,13.146,13.239,13.131,13.239,450000.0
2007-03-21 16:53:00,13.175,13.258,13.143,13.183,350000.0
2007-03-21 16:54:00,13.164,13.257,13.121,13.134,450000.0
2007-03-21 16:55:00,13.215,13.236,13.123,13.169,550000.0
2007-03-21 16:56:00,13.157,13.213,13.106,13.106,400000.0
2007-03-21 16:57:00,13.125,13.211,13.125,13.125,350000.0
2007-03-21 16:58:00,13.115,13.224,13.115,13.193,500000.0
2007-03-21 16:59:00,13.157,13.238,13.124,13.134,400000.0
2007-03-21 17:00:00,13.209,13.209,13.092,13.092,350000.0
2007-03-21 17:01:00,13.151,13.231,13.111,13.137,500000.0
2007-03-21 17:02:00,13.141,13.211,13.102,13.162,400000.0
2007-03-21 17:03:00,13.15,13.224,13.121,13.184,500000.0
2007-03-21 17:04:00,13.123,13.231,13.11,13.174,350000.0
2007-03-21 17:05:00,13.216,13.216,13.07,13.177,400000.0
2007-03-21 17:06:00,13.214,13.227,13.102,13.183,350000.0
2007-03-21 17:07:00,13.201,13.263,13.143,13.176,500000.0
2007-03-21 17:08:00,13.092,13.224,13.091,13.156,500000.0
2007-03-21 17:09:00,13.11,13.219,13.083,13.139,500000.0
2007-03-21 17:10:00,13.195,13.235,13.148,13.21,350000.0
2007-03-21 17:11:00,13.207,13.207,13.049,13.075,400000.0
2007-03-21 17:12:00,13.187,13.221,13.132,13.145,400000.0
2007-03-21 17:13:00,13.097,13.206,13.04,13.206,450000.0
2007-03-21 17:14:00,13.146,13.207,13.076,13.184,550000.0
2007-03-21 17:15:00,13.1,13.196,13.083,13.154,350000.0
2007-03-21 17:16:00,13.193,13.193,13.04,13.133,450000.0
2007-03-21 17:17:00,13.098,13.198,13.098,13.168,400000.0
2007-03-21 17:18:00,13.114,13.161,13.063,13.161,350000.0
2007-03-21 17:19:00,13.055,13.21,13.051,13.159,450000.0
2007-03-21 17:20:00,13.131,13.186,13.047,13.068,350000.0
2007-03-21 17:21:00,13.07,13.176,13.062,13.062,250000.0
2007-03-21 17:22:00,13.118,13.17,13.037,13.054,550000.0
2007-03-21 17:23:00,13.063,13.147,13.018,13.098,550000.0
2007-03-21 17:24:00,13.113,13.124,13.001,13.021,350000.0
2007-03-21 17:25:00,13.113,13.124,13.018,13.124,400000.0
2007-03-21 17:26:00,13.025,13.121,13.025,13.074,450000.0
2007-03-21 17:27:00,13.097,13.126,13.014,13.102,400000.0
2007-03-21 17:28:00,13.061,13.123,13.006,13.006,550000.0
2007-03-21 17:29:00,13.014,13.126,12.996,13.126,500000.0
2007-03-21 17:30:00,13.018,13.159,13.018,13.14,450000.0
2007-03-21 17:31:00,13.088,13.136,13.007,13.108,600000.0
2007-03-21 17:32:00,13.071,13.19,13.059,13.122,400000.0
2007-03-21 17:33:00,13.09,13.117,12.999,13.117,400000.0
2007-03-21 17:34:00,13.133,13.172,13.007,13.172,450000.0
2007-03-21 17:35:00,13.121,13.162,13.059,13.138,500000.0
2007-03-21 17:36:00,13.163,13.238,13.096,13.209,450000.0
2007-03-21 17:37:00,13.198,13.198,13.041,13.142,550000.0
2007-03-21 17:38:00,13.135,13.226,13.123,13.145,400000.0
2007-03-21 17:39:00,13.177,13.192,13.088,13.114,350000.0
2007-03-21 17:40:00,13.104,13.177,13.091,13.176,500000.0
2007-03-21 17:41:00,13.195,13.195,13.062,13.163,400000.0
2007-03-21 17:42:00,13.069,13.21,13.067,13.164,500000.0
2007-03-21 17:43:00,13.197,13.197,13.039,13.082,400000.0
2007-03-21 17:44:00,13.168,13.197,13.07,13.162,450000.0
2007-03-21 17:45:00,13.114,13.22,13.103,13.103,550000.0
2007-03-21 17:46:00,13.196,13.196,13.074,13.146,200000.0
2007-03-21 17:47:00,13.185,13.195,13.092,13.135,400000.0
2007-03-21 17:48:00,13.16,13.202,13.073,13.202,400000.0
2007-03-21 17:49:00,13.143,13.204,13.119,13.177,350000.0
2007-03-21 17:50:00,13.195,13.207,13.099,13.099,550000.0
2007-03-21 17:51:00,13.118,13.149,13.029,13.097,550000.0
2007-03-21 17:52:00,13.172,13.268,13.095,13.095,350000.0
2007-03-21 17:53:00,13.138,13.192,13.105,13.105,500000.0
2007-03-21 17:54:00,13.126,13.216,13.078,13.216,350000.0
2007-03-21 17:55:00,13.135,13.236,13.111,13.174,350000.0
2007-03-21 17:56:00,13.071,13.162,13.041,13.104,400000.0
2007-03-21 17:57:00,13.176,13.187,13.109,13.147,400000.0
2007-03-21 17:58:00,13.159,13.164,13.077,13.12,450000.0
2007-03-21 17:59:00,13.076,13.192,13.066,13.192,350000.0
2007-03-21 18:00:00,13.09,13.195,13.09,13.169,350000.0
2007-03-21 18:01:00,13.133,13.185,13.042,13.094,450000.0
2007-03-21 18:02:00,13.086,13.183,13.08,13.162,500000.0
2007-03-21 18:03:00,13.108,13.152,13.081,13.121,350000.0
2007-03-21 18:04:00,13.177,13.177,13.054,13.109,400000.0
2007-03-21 18:05:00,13.124,13.201,13.023,13.193,550000.0
2007-03-21 18:06:00,13.155,13.192,13.051,13.051,450000.0
2007-03-21 18:07:00,13.207,13.207,13.072,13.193,400000.0
2007-03-21 18:08:00,13.154,13.154,13.078,13.078,350000.0
2007-03-21 18:09:00,13.1,13.201,13.08,13.104,300000.0
2007-03-21 18:10:00,13.107,13.154,13.082,13.106,250000.0
2007-03-21 18:11:00,13.079,13.183,13.05,13.156,450000.0
2007-03-21 18:12:00,13.115,13.193,13.051,13.064,500000.0
2007-03-21 18:13:00,13.06,13.174,13.017,13.174,300000.0
2007-03-21 18:14:00,13.069,13.173,13.069,13.166,400000.0
2007-03-21 18:15:00,13.14,13.173,13.048,13.145,550000.0
2007-03-21 18:16:00,13.071,13.189,13.049,13.066,400000.0
2007-03-21 18:17:00,13.061,13.182,13.061,13.113,350000.0
2007-03-21 18:18:00,13.143,13.218,13.07,13.07,500000.0
2007-03-21 18:19:00,13.06,13.157,13.06,13.141,300000.0
2007-03-21 18:20:00,13.118,13.218,13.04,13.127,400000.0
2007-03-21 18:21:00,13.116,13.203,13.096,13.145,550000.0
2007-03-21 18:22:00,13.051,13.149,13.051,13.073,400000.0
2007-03-21 18:23:00,13.177,13.183,13.085,13.173,400000.0
2007-03-21 18:24:00,13.17,13.17,13.06,13.155,400000.0
2007-03-21 18:25:00,13.108,13.179,13.064,13.094,500000.0
2007-03-21 18:26:00,13.102,13.173,13.056,13.173,550000.0
2007-03-21 18:27:00,13.091,13.206,13.081,13.105,400000.0
2007-03-21 18:28:00,13.154,13.157,13.046,13.157,350000.0
2007-03-21 18:29:00,13.111,13.184,13.062,13.184,350000.0
2007-03-21 18:30:00,13.145,13.168,13.028,13.103,450000.0
2007-03-21 18:31:00,13.146,13.156,13.055,13.145,350000.0
2007-03-21 18:32:00,13.089,13.169,13.038,13.106,450000.0
2007-03-21 18:33:00,13.142,13.144,13.046,13.054,300000.0
2007-03-21 18:34:00,13.144,13.199,13.077,13.199,400000.0
2007-03-21 18:35:00,13.111,13.187,13.111,13.115,350000.0
2007-03-21 18:36:00,13.108,13.202,13.043,13.153,550000.0
2007-03-21 18:37:00,13.104,13.215,13.095,13.122,500000.0
2007-03-21 18:38:00,13.154,13.161,13.035,13.115,450000.0
2007-03-21 18:39:00,13.157,13.164,13.064,13.131,400000.0
2007-03-21 18:40:00,13.14,13.146,13.028,13.103,250000.0
2007-03-21 18:41:00,13.113,13.187,13.096,13.164,500000.0
2007-03-21 18:42:00,13.123,13.215,13.07,13.107,550000.0
2007-03-21 18:43:00,13.132,13.179,13.039,13.179,400000.0
2007-03-21 18:44:00,13.136,13.149,13.037,13.115,500000.0
2007-03-21 18:45:00,13.077,13.192,13.077,13.159,350000.0
2007-03-21 18:46:00,13.097,13.196,13.097,13.196,350000.0
2007-03-21 18:47:00,13.062,13.179,13.054,13.152,400000.0
2007-03-21 18:48:00,13.112,13.188,13.06,13.158,550000.0
2007-03-21 18:49:00,13.197,13.197,13.162,13.162,100000.0
2007-03-21 18:50:00,13.108,13.215,13.108,13.143,400000.0
2007-03-21 18:51:00,13.149,13.163,13.052,13.066,450000.0
2007-03-21 18:52:00,13.151,13.201,13.074,13.186,550000.0
2007-03-21 18:53:00,13.15,13.2,13.126,13.169,450000.0
2007-03-21 18:54:00,13.152,13.2,13.108,13.129,400000.0
2007-03-21 18:55:00,13.081,13.181,13.061,13.13,350000.0
2007-03-21 18:56:00,13.13,13.153,13.062,13.062,250000.0
2007-03-21 18:57:00,13.213,13.215,13.093,13.162,450000.0
2007-03-21 18:58:00,13.19,13.194,13.116,13.144,350000.0
2007-03-21 18:59:00,13.128,13.192,13.128,13.139,450000.0
2007-03-21 19:00:00,13.133,13.206,13.076,13.196,350000.0
2007-03-21 19:01:00,13.127,13.184,13.094,13.157,500000.0
2007-03-21 19:02:00,13.174,13.181,13.067,13.067,400000.0
2007-03-21 19:03:00,13.16,13.16,13.052,13.061,350000.0
2007-03-21 19:04:00,13.121,13.216,13.064,13.186,300000.0
2007-03-21 19:05:00,13.18,13.18,13.094,13.157,250000.0
2007-03-21 19:06:00,13.168,13.19,13.05,13.19,400000.0
2007-03-21 19:07:00,13.14,13.151,13.057,13.107,400000.0
2007-03-21 19:08:00,13.119,13.239,13.119,13.135,350000.0
2007-03-21 19:09:00,13.085,13.221,13.084,13.164,500000.0
2007-03-21 19:10:00,13.182,13.214,13.078,13.139,500000.0
2007-03-21 19:11:00,13.099,13.215,13.099,13.175,350000.0
2007-03-21 19:12:00,13.111,13.227,13.111,13.201,350000.0
2007-03-21 19:13:00,13.143,13.213,13.068,13.074,350000.0
2007-03-21 19:14:00,13.088,13.185,13.061,13.185,400000.0
2007-03-21 19:15:00,13.138,13.232,13.138,13.204,500000.0
2007-03-21 19:16:00,13.221,13.221,13.144,13.18,350000.0
2007-03-21 19:17:00,13.193,13.214,13.149,13.149,250000.0
2007-03-21 19:18:00,13.096,13.222,13.096,13.176,350000.0
2007-03-21 19:19:00,13.199,13.243,13.132,13.243,400000.0
2007-03-21 19:20:00,13.19,13.19,13.099,13.099,250000.0
2007-03-21 19:21:00,13.216,13.228,13.137,13.165,400000.0
2007-03-21 19:22:00,13.187,13.207,13.075,13.112,400000.0
2007-03-21 19:23:00,13.215,13.227,13.1,13.1,350000.0
2007-03-21 19:24:00,13.141,13.181,13.062,13.093,550000.0
2007-03-21 19:25:00,13.228,13.228,13.087,13.091,350000.0
2007-03-21 19:26:00,13.238,13.238,13.161,13.198,550000.0
2007-03-21 19:27:00,13.155,13.223,13.107,13.143,450000.0
2007-03-21 19:28:00,13.138,13.221,13.138,13.221,100000.0
2007-03-21 19:29:00,13.119,13.22,13.094,13.191,350000.0
2007-03-21 19:30:00,13.251,13.251,13.095,13.131,400000.0
2007-03-21 19:31:00,13.231,13.245,13.098,13.209,550000.0
2007-03-21 19:32:00,13.193,13.262,13.123,13.166,400000.0
2007-03-21 19:33:00,13.223,13.265,13.124,13.229,400000.0
2007-03-21 19:34:00,13.172,13.172,13.125,13.125,100000.0
2007-03-21 19:35:00,13.127,13.229,13.122,13.172,450000.0
2007-03-21 19:36:00,13.184,13.244,13.147,13.147,200000.0
2007-03-21 19:37:00,13.178,13.178,13.143,13.143,100000.0
2007-03-21 19:38:00,13.15,13.173,13.15,13.173,100000.0
2007-03-21 19:39:00,13.226,13.246,13.202,13.202,200000.0
2007-03-21 19:40:00,13.108,13.232,13.103,13.103,300000.0
2007-03-21 19:41:00,13.189,13.221,13.111,13.186,300000.0
2007-03-21 19:42:00,13.156,13.234,13.094,13.234,350000.0
2007-03-21 19:43:00,13.155,13.195,13.099,13.14,550000.0
2007-03-21 19:44:00,13.199,13.199,13.082,13.149,300000.0
2007-03-21 19:45:00,13.2,13.2,13.112,13.161,150000.0
2007-03-21 19:46:00,13.227,13.281,13.163,13.23,350000.0
2007-03-21 19:47:00,13.223,13.223,13.096,13.183,350000.0
2007-03-21 19:48:00,13.207,13.207,13.141,13.141,100000.0
2007-03-21 19:49:00,13.149,13.149,13.12,13.12,100000.0
2007-03-21 19:50:00,13.24,13.24,13.136,13.136,100000.0
2007-03-21 19:51:00,13.254,13.254,13.254,13.254,50000.0
2007-03-21 19:53:00,13.102,13.192,13.102,13.138,350000.0
2007-03-21 19:54:00,13.117,13.251,13.117,13.133,450000.0
2007-03-21 19:55:00,13.09,13.196,13.066,13.141,550000.0
2007-03-21 19:56:00,13.089,13.221,13.089,13.221,250000.0
2007-03-21 19:57:00,13.063,13.204,13.063,13.145,600000.0
2007-03-21 19:58:00,13.141,13.222,13.048,13.222,600000.0
2007-03-21 19:59:00,13.098,13.201,13.097,13.133,300000.0
2007-03-21 20:00:00,13.176,13.176,13.084,13.142,400000.0
2007-03-21 20:01:00,13.047,13.21,13.047,13.21,450000.0
2007-03-21 20:02:00,13.101,13.163,13.101,13.157,350000.0
2007-03-21 20:03:00,13.095,13.209,13.095,13.209,350000.0
2007-03-21 20:04:00,13.171,13.171,13.048,13.098,200000.0
2007-03-21 20:05:00,13.123,13.212,13.022,13.212,550000.0
2007-03-21 20:06:00,13.046,13.195,13.046,13.136,350000.0
2007-03-21 20:07:00,13.126,13.126,13.102,13.102,100000.0
2007-03-21 20:08:00,13.13,13.177,13.053,13.166,500000.0
2007-03-21 20:09:00,13.075,13.206,13.075,13.206,150000.0
2007-03-21 20:10:00,13.137,13.137,13.118,13.118,150000.0
2007-03-21 20:11:00,13.2,13.211,13.106,13.151,350000.0
2007-03-21 20:13:00,13.171,13.242,13.088,13.158,400000.0
2007-03-21 20:14:00,13.095,13.236,13.095,13.194,300000.0
2007-03-21 20:15:00,13.164,13.212,13.106,13.127,250000.0
2007-03-21 20:16:00,13.276,13.276,13.145,13.192,400000.0
2007-03-21 20:17:00,13.208,13.222,13.148,13.172,350000.0
2007-03-21 20:18:00,13.187,13.223,13.187,13.188,250000.0
2007-03-21 20:19:00,13.197,13.209,13.102,13.102,250000.0
2007-03-21 20:20:00,13.239,13.242,13.118,13.118,550000.0
2007-03-21 20:21:00,13.204,13.25,13.172,13.176,350000.0
2007-03-21 20:22:00,13.227,13.242,13.173,13.242,300000.0
2007-03-21 20:23:00,13.108,13.24,13.108,13.239,550000.0
2007-03-21 20:24:00,13.222,13.272,13.163,13.227,350000.0
2007-03-21 20:25:00,13.251,13.286,13.148,13.169,450000.0
2007-03-21 20:26:00,13.239,13.254,13.172,13.189,400000.0
2007-03-21 20:27:00,13.25,13.278,13.185,13.252,500000.0
2007-03-21 20:28:00,13.197,13.27,13.172,13.231,450000.0
2007-03-21 20:29:00,13.267,13.314,13.167,13.189,400000.0
2007-03-21 20:30:00,13.234,13.234,13.124,13.124,250000.0
2007-03-21 20:31:00,13.151,13.235,13.151,13.235,100000.0
2007-03-21 20:32:00,13.223,13.255,13.191,13.191,350000.0
2007-03-21 20:33:00,13.189,13.287,13.189,13.287,350000.0
2007-03-21 20:34:00,13.189,13.297,13.181,13.181,200000.0
2007-03-21 20:35:00,13.27,13.279,13.156,13.156,350000.0
2007-03-21 20:36:00,13.251,13.254,13.133,13.221,300000.0
2007-03-21 20:37:00,13.232,13.232,13.088,13.139,450000.0
2007-03-21 20:38:00,13.164,13.293,13.155,13.2,300000.0
2007-03-21 20:39:00,13.19,13.259,13.178,13.198,250000.0
2007-03-21 20:40:00,13.122,13.207,13.08,13.089,400000.0
2007-03-21 20:41:00,13.196,13.268,13.125,13.189,250000.0
2007-03-21 20:42:00,13.226,13.252,13.166,13.252,250000.0
2007-03-21 20:43:00,13.123,13.265,13.123,13.227,350000.0
2007-03-21 20:44:00,13.259,13.259,13.129,13.25,400000.0
2007-03-21 20:45:00,13.261,13.261,13.109,13.241,400000.0
2007-03-21 20:46:00,13.207,13.256,13.16,13.256,250000.0
2007-03-21 20:47:00,13.15,13.192,13.138,13.192,150000.0
2007-03-21 20:49:00,13.178,13.268,13.152,13.268,250000.0
2007-03-21 20:50:00,13.161,13.248,13.155,13.166,300000.0
2007-03-21 20:51:00,13.21,13.271,13.162,13.239,450000.0
2007-03-21 20:52:00,13.235,13.271,13.235,13.253,200000.0
2007-03-21 20:53:00,13.266,13.307,13.217,13.232,300000.0
2007-03-21 20:54:00,13.183,13.336,13.183,13.305,300000.0
2007-03-21 20:55:00,13.187,13.281,13.172,13.281,300000.0
2007-03-21 20:56:00,13.237,13.257,13.179,13.257,300000.0
2007-03-21 20:57:00,13.174,13.274,13.174,13.177,250000.0
2007-03-21 20:58:00,13.173,13.308,13.173,13.181,350000.0
2007-03-21 20:59:00,13.214,13.261,13.168,13.232,550000.0
2007-03-21 21:00:00,13.285,13.285,13.163,13.163,100000.0
2007-03-21 21:01:00,13.148,13.255,13.148,13.255,250000.0
2007-03-21 21:02:00,13.251,13.254,13.129,13.254,550000.0
2007-03-21 21:03:00,13.178,13.276,13.178,13.226,150000.0
2007-03-21 21:04:00,13.225,13.277,13.17,13.171,350000.0
2007-03-21 21:05:00,13.292,13.304,13.188,13.304,350000.0
2007-03-21 21:06:00,13.263,13.275,13.155,13.205,550000.0
2007-03-21 21:07:00,13.163,13.287,13.163,13.192,400000.0
2007-03-21 21:08:00,13.167,13.263,13.167,13.244,250000.0
2007-03-21 21:09:00,13.259,13.32,13.189,13.25,400000.0
2007-03-21 21:10:00,13.203,13.231,13.17,13.203,250000.0
2007-03-21 21:11:00,13.2,13.277,13.161,13.264,500000.0
2007-03-21 21:12:00,13.229,13.233,13.158,13.183,350000.0
2007-03-21 21:13:00,13.191,13.295,13.191,13.261,250000.0
2007-03-21 21:14:00,13.194,13.263,13.182,13.263,350000.0
2007-03-21 21:15:00,13.255,13.273,13.136,13.261,350000.0
2007-03-21 21:16:00,13.214,13.267,13.182,13.226,350000.0
2007-03-21 21:17:00,13.146,13.21,13.112,13.164,200000.0
2007-03-21 21:18:00,13.23,13.281,13.123,13.168,700000.0
2007-03-21 21:19:00,13.138,13.27,13.107,13.229,550000.0
2007-03-21 21:20:00,13.23,13.247,13.128,13.223,500000.0
2007-03-21 21:21:00,13.265,13.286,13.159,13.189,400000.0
2007-03-21 21:22:00,13.194,13.297,13.181,13.181,350000.0
2007-03-21 21:23:00,13.252,13.252,13.126,13.193,400000.0
2007-03-21 21:24:00,13.257,13.257,13.157,13.176,300000.0
2007-03-21 21:25:00,13.204,13.289,13.158,13.229,550000.0
2007-03-21 21:26:00,13.209,13.28,13.209,13.275,200000.0
2007-03-21 21:27:00,13.232,13.298,13.163,13.215,550000.0
2007-03-21 21:28:00,13.218,13.231,13.212,13.212,150000.0
2007-03-21 21:29:00,13.271,13.274,13.194,13.211,350000.0
2007-03-21 21:30:00,13.156,13.277,13.156,13.277,200000.0
2007-03-21 21:31:00,13.287,13.287,13.213,13.258,250000.0
2007-03-21 21:32:00,13.189,13.285,13.156,13.285,450000.0
2007-03-21 21:33:00,13.287,13.291,13.248,13.271,300000.0
2007-03-21 21:34:00,13.191,13.274,13.191,13.248,250000.0
2007-03-21 21:35:00,13.258,13.258,13.207,13.246,250000.0
2007-03-21 21:36:00,13.218,13.292,13.213,13.245,500000.0
2007-03-21 21:37:00,13.132,13.296,13.132,13.296,400000.0
2007-03-21 21:38:00,13.21,13.279,13.174,13.252,400000.0
2007-03-21 21:39:00,13.307,13.307,13.162,13.28,350000.0
2007-03-21 21:40:00,13.174,13.291,13.174,13.291,250000.0
2007-03-21 21:41:00,13.28,13.335,13.224,13.224,250000.0
2007-03-21 21:43:00,13.179,13.292,13.179,13.232,250000.0
2007-03-21 21:44:00,13.307,13.307,13.177,13.177,300000.0
2007-03-21 21:45:00,13.189,13.329,13.189,13.329,150000.0
2007-03-21 21:46:00,13.245,13.314,13.188,13.224,500000.0
2007-03-21 21:47:00,13.25,13.342,13.201,13.342,350000.0
2007-03-21 21:48:00,13.254,13.355,13.215,13.276,350000.0
2007-03-21 21:49:00,13.239,13.295,13.19,13.295,400000.0
2007-03-21 21:50:00,13.248,13.326,13.233,13.233,250000.0
2007-03-21 21:51:00,13.23,13.293,13.2,13.234,300000.0
2007-03-21 21:52:00,13.316,13.316,13.177,13.177,300000.0
2007-03-21 21:53:00,13.316,13.316,13.25,13.261,150000.0
2007-03-21 21:54:00,13.233,13.266,13.206,13.266,250000.0
2007-03-21 21:58:00,13.305,13.305,13.199,13.237,200000.0
2007-03-21 22:01:00,13.307,13.307,13.229,13.234,300000.0
2007-03-21 22:02:00,13.22,13.342,13.213,13.342,350000.0
2007-03-21 22:03:00,13.229,13.26,13.207,13.232,250000.0
2007-03-21 22:04:00,13.306,13.326,13.234,13.234,250000.0
2007-03-21 22:05:00,13.223,13.331,13.213,13.299,250000.0
2007-03-21 22:06:00,13.299,13.329,13.232,13.232,200000.0
2007-03-21 22:07:00,13.254,13.338,13.206,13.338,450000.0
2007-03-21 22:09:00,13.308,13.308,13.222,13.255,200000.0
2007-03-21 22:10:00,13.298,13.298,13.21,13.21,150000.0
2007-03-21 22:11:00,13.238,13.335,13.238,13.309,300000.0
2007-03-21 22:13:00,13.253,13.309,13.227,13.309,400000.0
2007-03-21 22:14:00,13.262,13.332,13.262,13.32,200000.0
2007-03-21 22:16:00,13.294,13.317,13.202,13.288,400000.0
2007-03-21 22:17:00,13.223,13.297,13.223,13.297,100000.0
2007-03-21 22:18:00,13.301,13.301,13.301,13.301,50000.0
2007-03-21 22:19:00,13.313,13.313,13.229,13.286,250000.0
2007-03-21 22:20:00,13.291,13.291,13.271,13.271,100000.0
2007-03-21 22:22:00,13.217,13.3,13.208,13.208,200000.0
2007-03-21 22:23:00,13.246,13.323,13.246,13.303,250000.0
2007-03-21 22:25:00,13.314,13.344,13.22,13.254,350000.0
2007-03-21 22:26:00,13.306,13.328,13.236,13.236,200000.0
2007-03-21 22:29:00,13.289,13.312,13.227,13.301,450000.0
2007-03-21 22:30:00,13.224,13.287,13.224,13.287,100000.0
2007-03-21 22:31:00,13.257,13.257,13.219,13.222,200000.0
2007-03-21 22:32:00,13.228,13.305,13.221,13.291,250000.0
2007-03-21 22:35:00,13.3,13.3,13.208,13.244,200000.0
2007-03-21 22:37:00,13.256,13.291,13.256,13.271,150000.0
2007-03-21 22:38:00,13.316,13.316,13.306,13.306,150000.0
2007-03-21 22:42:00,13.287,13.287,13.236,13.276,150000.0
2007-03-21 22:43:00,13.286,13.286,13.257,13.257,100000.0
2007-03-21 22:44:00,13.193,13.309,13.193,13.245,250000.0
2007-03-21 22:46:00,13.334,13.334,13.229,13.256,350000.0
2007-03-21 22:47:00,13.251,13.323,13.218,13.323,250000.0
2007-03-21 22:48:00,13.287,13.32,13.19,13.278,500000.0
2007-03-21 22:49:00,13.253,13.334,13.214,13.334,300000.0
2007-03-21 22:50:00,13.244,13.336,13.244,13.281,300000.0
2007-03-21 22:51:00,13.3,13.337,13.215,13.337,250000.0
2007-03-21 22:53:00,13.291,13.291,13.187,13.225,200000.0
2007-03-21 22:56:00,13.297,13.312,13.231,13.263,300000.0
2007-03-21 22:57:00,13.309,13.309,13.256,13.256,150000.0
2007-03-21 22:58:00,13.263,13.263,13.263,13.263,100000.0
2007-03-21 23:01:00,13.296,13.296,13.2,13.242,200000.0
2007-03-21 23:03:00,13.223,13.302,13.22,13.302,250000.0
2007-03-21 23:04:00,13.346,13.346,13.231,13.29,500000.0
2007-03-21 23:06:00,13.303,13.303,13.208,13.254,300000.0
2007-03-21 23:07:00,13.296,13.296,13.25,13.25,150000.0
2007-03-21 23:08:00,13.315,13.315,13.248,13.261,300000.0
2007-03-21 23:09:00,13.277,13.277,13.277,13.277,100000.0
2007-03-21 23:14:00,13.312,13.312,13.22,13.256,200000.0
2007-03-21 23:21:00,13.3,13.304,13.3,13.304,100000.0
2007-03-21 23:28:00,13.304,13.304,13.3,13.3,100000.0
2007-03-21 23:36:00,13.304,13.304,13.204,13.243,200000.0
2007-03-21 23:40:00,13.266,13.318,13.246,13.246,300000.0
2007-03-21 23:53:00,13.341,13.341,13.203,13.211,450000.0
2007-03-21 23:56:00,13.304,13.304,13.204,13.243,200000.0
2007-03-21 23:58:00,13.317,13.317,13.233,13.265,200000.0
2007-03-22 00:00:00,13.265,13.319,13.238,13.238,300000.0
2007-03-22 00:02:00,13.297,13.317,13.258,13.289,250000.0
2007-03-22 00:03:00,13.316,13.323,13.268,13.268,200000.0
2007-03-22 00:04:00,13.297,13.297,13.297,13.297,50000.0
2007-03-22 00:11:00,13.299,13.299,13.287,13.291,150000.0
2007-03-22 00:12:00,13.271,13.304,13.226,13.291,250000.0
2007-03-22 00:15:00,13.294,13.357,13.246,13.269,350000.0
2007-03-22 00:18:00,13.325,13.325,13.233,13.269,200000.0
2007-03-22 00:19:00,13.23,13.23,13.23,13.23,50000.0
2007-03-22 00:20:00,13.255,13.338,13.254,13.324,300000.0
2007-03-22 00:22:00,13.279,13.295,13.207,13.248,400000.0
2007-03-22 00:24:00,13.234,13.241,13.234,13.241,100000.0
2007-03-22 00:25:00,13.239,13.32,13.239,13.32,250000.0
2007-03-22 00:26:00,13.313,13.315,13.313,13.315,100000.0
2007-03-22 00:27:00,13.273,13.273,13.273,13.273,50000.0
2007-03-22 00:28:00,13.332,13.349,13.332,13.349,150000.0
2007-03-22 00:29:00,13.342,13.342,13.234,13.259,300000.0
2007-03-22 00:30:00,13.275,13.338,13.213,13.272,400000.0
2007-03-22 00:31:00,13.241,13.271,13.241,13.271,100000.0
2007-03-22 00:34:00,13.317,13.317,13.225,13.261,200000.0
2007-03-22 00:35:00,13.303,13.303,13.204,13.204,200000.0
2007-03-22 00:42:00,13.293,13.293,13.193,13.233,200000.0
2007-03-22 00:45:00,13.34,13.34,13.289,13.289,150000.0
2007-03-22 00:46:00,13.321,13.348,13.299,13.348,150000.0
2007-03-22 00:47:00,13.315,13.329,13.314,13.314,150000.0
2007-03-22 00:48:00,13.351,13.351,13.239,13.304,350000.0
2007-03-22 00:49:00,13.294,13.355,13.294,13.338,250000.0
2007-03-22 00:51:00,13.323,13.323,13.241,13.274,200000.0
2007-03-22 00:53:00,13.306,13.306,13.202,13.208,400000.0
2007-03-22 00:54:00,13.217,13.241,13.217,13.241,100000.0
2007-03-22 00:55:00,13.188,13.285,13.179,13.28,300000.0
2007-03-22 00:56:00,13.206,13.33,13.206,13.33,100000.0
2007-03-22 01:05:00,13.312,13.312,13.22,13.256,200000.0
2007-03-22 01:06:00,13.247,13.288,13.247,13.288,100000.0
2007-03-22 01:11:00,13.225,13.325,13.225,13.325,100000.0
2007-03-22 01:12:00,13.317,13.335,13.235,13.315,350000.0
2007-03-22 01:13:00,13.256,13.325,13.254,13.325,250000.0
2007-03-22 01:14:00,13.248,13.39,13.248,13.302,300000.0
2007-03-22 01:15:00,13.219,13.299,13.217,13.217,300000.0
2007-03-22 01:16:00,13.233,13.31,13.225,13.257,300000.0
2007-03-22 01:17:00,13.224,13.341,13.208,13.208,250000.0
2007-03-22 01:18:00,13.33,13.33,13.235,13.271,350000.0
2007-03-22 01:19:00,13.311,13.352,13.311,13.352,100000.0
2007-03-22 01:20:00,13.292,13.292,13.239,13.239,100000.0
2007-03-22 01:23:00,13.315,13.315,13.277,13.277,100000.0
2007-03-22 01:24:00,13.303,13.34,13.266,13.266,350000.0
2007-03-22 01:25:00,13.313,13.313,13.294,13.294,150000.0
2007-03-22 01:26:00,13.316,13.364,13.304,13.304,350000.0
2007-03-22 01:27:00,13.314,13.316,13.213,13.313,200000.0
2007-03-22 01:28:00,13.341,13.341,13.211,13.294,450000.0
2007-03-22 01:29:00,13.263,13.289,13.263,13.289,150000.0
2007-03-22 01:30:00,13.294,13.313,13.294,13.313,100000.0
2007-03-22 01:31:00,13.255,13.346,13.255,13.29,250000.0
2007-03-22 01:33:00,13.254,13.349,13.236,13.314,400000.0
2007-03-22 01:39:00,13.308,13.313,13.263,13.263,150000.0
2007-03-22 01:40:00,13.339,13.339,13.219,13.295,250000.0
2007-03-22 01:41:00,13.302,13.364,13.243,13.243,350000.0
2007-03-22 01:47:00,13.312,13.312,13.22,13.256,200000.0
2007-03-22 01:53:00,13.315,13.315,13.223,13.259,200000.0
2007-03-22 01:54:00,13.328,13.332,13.246,13.246,200000.0
2007-03-22 01:55:00,13.232,13.315,13.231,13.301,300000.0
2007-03-22 01:56:00,13.225,13.344,13.225,13.344,100000.0
2007-03-22 01:57:00,13.276,13.285,13.217,13.276,350000.0
2007-03-22 02:00:00,13.302,13.302,13.21,13.246,200000.0
2007-03-22 02:01:00,13.3,13.336,13.247,13.336,250000.0
2007-03-22 02:02:00,13.23,13.313,13.229,13.299,300000.0
2007-03-22 02:03:00,13.21,13.329,13.21,13.329,100000.0
2007-03-22 02:04:00,13.315,13.315,13.315,13.315,50000.0
2007-03-22 02:05:00,13.256,13.256,13.256,13.256,50000.0
2007-03-22 02:06:00,13.229,13.229,13.229,13.229,100000.0
2007-03-22 02:07:00,13.251,13.251,13.251,13.251,100000.0
2007-03-22 02:08:00,13.308,13.308,13.22,13.308,350000.0
2007-03-22 02:10:00,13.302,13.34,13.231,13.318,300000.0
2007-03-22 02:11:00,13.294,13.334,13.294,13.315,250000.0
2007-03-22 02:12:00,13.254,13.325,13.214,13.299,300000.0
2007-03-22 02:13:00,13.32,13.333,13.225,13.225,400000.0
2007-03-22 02:14:00,13.25,13.315,13.182,13.211,600000.0
2007-03-22 02:15:00,13.265,13.336,13.184,13.336,750000.0
2007-03-22 02:18:00,13.236,13.32,13.236,13.32,150000.0
2007-03-22 02:19:00,13.326,13.326,13.218,13.218,200000.0
2007-03-22 02:20:00,13.284,13.287,13.212,13.22,200000.0
2007-03-22 02:21:00,13.298,13.298,13.245,13.273,200000.0
2007-03-22 02:22:00,13.226,13.226,13.226,13.226,50000.0
2007-03-22 02:23:00,13.336,13.336,13.304,13.305,300000.0
2007-03-22 02:24:00,13.286,13.286,13.285,13.285,100000.0
2007-03-22 02:25:00,13.333,13.333,13.289,13.289,100000.0
2007-03-22 02:26:00,13.216,13.314,13.216,13.293,400000.0
2007-03-22 02:27:00,13.21,13.305,13.204,13.265,400000.0
2007-03-22 02:28:00,13.205,13.323,13.175,13.323,350000.0
2007-03-22 02:30:00,13.217,13.332,13.199,13.332,300000.0
2007-03-22 02:32:00,13.3,13.315,13.3,13.302,150000.0
2007-03-22 02:33:00,13.231,13.308,13.224,13.294,250000.0
2007-03-22 02:35:00,13.303,13.303,13.208,13.211,350000.0
2007-03-22 02:36:00,13.304,13.32,13.232,13.242,300000.0
2007-03-22 02:40:00,13.317,13.317,13.225,13.261,200000.0
2007-03-22 02:42:00,13.218,13.218,13.218,13.218,50000.0
2007-03-22 02:43:00,13.299,13.35,13.22,13.35,350000.0
2007-03-22 02:46:00,13.315,13.315,13.223,13.259,200000.0
2007-03-22 02:49:00,13.308,13.308,13.212,13.252,200000.0
2007-03-22 02:52:00,13.319,13.346,13.232,13.346,300000.0
2007-03-22 02:53:00,13.317,13.333,13.235,13.333,300000.0
2007-03-22 03:00:00,13.32,13.347,13.21,13.283,350000.0
2007-03-22 03:01:00,13.272,13.333,13.182,13.182,300000.0
2007-03-22 03:02:00,13.211,13.317,13.211,13.271,350000.0
2007-03-22 03:03:00,13.192,13.317,13.192,13.317,450000.0
2007-03-22 03:04:00,13.221,13.313,13.173,13.228,350000.0
2007-03-22 03:05:00,13.233,13.292,13.23,13.23,200000.0
2007-03-22 03:07:00,13.315,13.315,13.223,13.259,200000.0
2007-03-22 03:08:00,13.269,13.27,13.192,13.194,200000.0
2007-03-22 03:09:00,13.195,13.278,13.194,13.264,300000.0
2007-03-22 03:10:00,13.194,13.315,13.194,13.315,100000.0
2007-03-22 03:12:00,13.224,13.312,13.224,13.312,100000.0
2007-03-22 03:13:00,13.316,13.316,13.316,13.316,50000.0
2007-03-22 03:14:00,13.273,13.306,13.273,13.306,100000.0
2007-03-22 03:15:00,13.313,13.317,13.251,13.317,400000.0
2007-03-22 03:18:00,13.201,13.201,13.201,13.201,50000.0
2007-03-22 03:19:00,13.292,13.297,13.155,13.17,500000.0
2007-03-22 03:21:00,13.256,13.313,13.256,13.313,100000.0
2007-03-22 03:22:00,13.229,13.313,13.173,13.224,300000.0
2007-03-22 03:24:00,13.275,13.275,13.183,13.219,200000.0
2007-03-22 03:29:00,13.191,13.263,13.175,13.26,250000.0
2007-03-22 03:30:00,13.288,13.288,13.201,13.201,100000.0
2007-03-22 03:31:00,13.204,13.347,13.204,13.242,500000.0
2007-03-22 03:32:00,13.285,13.319,13.209,13.209,400000.0
2007-03-22 03:33:00,13.293,13.294,13.18,13.233,350000.0
2007-03-22 03:34:00,13.189,13.315,13.189,13.284,250000.0
2007-03-22 03:35:00,13.347,13.347,13.236,13.331,400000.0
2007-03-22 03:36:00,13.283,13.283,13.283,13.283,100000.0
2007-03-22 03:37:00,13.235,13.3,13.235,13.3,200000.0
2007-03-22 03:38:00,13.325,13.325,13.183,13.237,400000.0
2007-03-22 03:40:00,13.291,13.314,13.268,13.268,250000.0
2007-03-22 03:41:00,13.283,13.341,13.247,13.28,300000.0
2007-03-22 03:42:00,13.194,13.282,13.194,13.245,250000.0
2007-03-22 03:43:00,13.299,13.299,13.132,13.172,250000.0
2007-03-22 03:44:00,13.173,13.239,13.173,13.239,100000.0
2007-03-22 03:45:00,13.235,13.245,13.204,13.235,250000.0
2007-03-22 03:46:00,13.333,13.333,13.212,13.289,450000.0
2007-03-22 03:47:00,13.294,13.314,13.188,13.255,300000.0
2007-03-22 03:48:00,13.319,13.319,13.208,13.214,250000.0
2007-03-22 03:50:00,13.223,13.278,13.198,13.198,200000.0
2007-03-22 03:51:00,13.225,13.274,13.195,13.274,150000.0
2007-03-22 03:52:00,13.28,13.341,13.28,13.341,100000.0
2007-03-22 03:53:00,13.228,13.277,13.172,13.172,400000.0
2007-03-22 03:54:00,13.194,13.194,13.194,13.194,50000.0
2007-03-22 03:55:00,13.194,13.194,13.194,13.194,50000.0
2007-03-22 03:56:00,13.175,13.27,13.175,13.27,150000.0
2007-03-22 03:57:00,13.219,13.219,13.219,13.219,50000.0
2007-03-22 03:58:00,13.274,13.308,13.188,13.278,600000.0
2007-03-22 03:59:00,13.325,13.325,13.209,13.209,150000.0
2007-03-22 04:00:00,13.262,13.262,13.21,13.221,150000.0
2007-03-22 04:01:00,13.296,13.339,13.296,13.339,100000.0
2007-03-22 04:02:00,13.244,13.257,13.205,13.254,200000.0
2007-03-22 04:04:00,13.315,13.315,13.223,13.259,200000.0
2007-03-22 04:05:00,13.209,13.265,13.209,13.265,100000.0
2007-03-22 04:07:00,13.265,13.303,13.173,13.303,450000.0
2007-03-22 04:08:00,13.182,13.25,13.182,13.211,200000.0
2007-03-22 04:09:00,13.266,13.277,13.175,13.175,650000.0
2007-03-22 04:10:00,13.207,13.343,13.207,13.223,250000.0
2007-03-22 04:11:00,13.211,13.306,13.211,13.226,250000.0
2007-03-22 04:12:00,13.193,13.304,13.193,13.304,250000.0
2007-03-22 04:13:00,13.311,13.311,13.188,13.188,250000.0
2007-03-22 04:15:00,13.294,13.294,13.238,13.294,150000.0
2007-03-22 04:16:00,13.269,13.269,13.226,13.226,150000.0
2007-03-22 04:17:00,13.248,13.248,13.248,13.248,50000.0
2007-03-22 04:18:00,13.252,13.252,13.228,13.228,100000.0
2007-03-22 04:25:00,13.309,13.32,13.215,13.308,350000.0
2007-03-22 04:27:00,13.306,13.306,13.237,13.237,100000.0
2007-03-22 04:28:00,13.211,13.211,13.211,13.211,50000.0
2007-03-22 04:29:00,13.303,13.316,13.24,13.275,300000.0
2007-03-22 04:30:00,13.291,13.291,13.291,13.291,50000.0
2007-03-22 04:31:00,13.311,13.311,13.227,13.227,100000.0
2007-03-22 04:32:00,13.314,13.314,13.312,13.312,100000.0
2007-03-22 04:33:00,13.294,13.301,13.261,13.275,200000.0
2007-03-22 04:34:00,13.201,13.201,13.201,13.201,50000.0
2007-03-22 04:35:00,13.234,13.234,13.234,13.234,50000.0
2007-03-22 04:36:00,13.243,13.332,13.243,13.332,150000.0
2007-03-22 04:37:00,13.201,13.201,13.201,13.201,50000.0
2007-03-22 04:38:00,13.256,13.256,13.256,13.256,50000.0
2007-03-22 04:39:00,13.256,13.278,13.194,13.27,400000.0
2007-03-22 04:40:00,13.269,13.316,13.262,13.262,200000.0
2007-03-22 04:42:00,13.306,13.306,13.209,13.25,200000.0
2007-03-22 04:43:00,13.275,13.275,13.183,13.183,100000.0
2007-03-22 04:45:00,13.278,13.278,13.249,13.273,250000.0
2007-03-22 04:47:00,13.288,13.288,13.209,13.243,200000.0
2007-03-22 04:51:00,13.213,13.304,13.213,13.304,100000.0
2007-03-22 04:52:00,13.281,13.281,13.173,13.264,200000.0
2007-03-22 04:53:00,13.292,13.292,13.189,13.274,150000.0
2007-03-22 04:54:00,13.281,13.281,13.281,13.281,50000.0
2007-03-22 04:56:00,13.194,13.277,13.194,13.277,300000.0
2007-03-22 04:57:00,13.296,13.296,13.265,13.265,100000.0
2007-03-22 04:58:00,13.183,13.269,13.183,13.214,150000.0
2007-03-22 05:00:00,13.227,13.266,13.19,13.266,200000.0
2007-03-22 05:03:00,13.201,13.278,13.194,13.264,250000.0
2007-03-22 05:04:00,13.201,13.201,13.194,13.194,150000.0
2007-03-22 05:10:00,13.267,13.283,13.204,13.227,250000.0
2007-03-22 05:11:00,13.295,13.332,13.243,13.243,150000.0
2007-03-22 05:14:00,13.296,13.363,13.203,13.313,500000.0
2007-03-22 05:17:00,13.275,13.275,13.183,13.219,200000.0
2007-03-22 05:19:00,13.312,13.312,13.22,13.256,200000.0
2007-03-22 05:21:00,13.281,13.283,13.281,13.283,100000.0
2007-03-22 05:22:00,13.207,13.207,13.207,13.207,50000.0
2007-03-22 05:23:00,13.233,13.281,13.233,13.271,150000.0
2007-03-22 05:24:00,13.272,13.311,13.272,13.311,100000.0
2007-03-22 05:25:00,13.265,13.314,13.173,13.2,200000.0
2007-03-22 05:29:00,13.228,13.283,13.194,13.283,200000.0
2007-03-22 05:30:00,13.274,13.279,13.201,13.279,300000.0
2007-03-22 05:31:00,13.265,13.31,13.265,13.31,100000.0
2007-03-22 05:32:00,13.267,13.303,13.167,13.216,250000.0
2007-03-22 05:33:00,13.289,13.289,13.218,13.279,400000.0
2007-03-22 05:34:00,13.324,13.324,13.273,13.277,450000.0
2007-03-22 05:35:00,13.292,13.293,13.25,13.25,250000.0
2007-03-22 05:36:00,13.281,13.326,13.24,13.326,300000.0
2007-03-22 05:37:00,13.281,13.281,13.263,13.263,100000.0
2007-03-22 05:39:00,13.219,13.233,13.219,13.233,100000.0
2007-03-22 05:40:00,13.219,13.233,13.219,13.233,100000.0
2007-03-22 05:41:00,13.271,13.306,13.218,13.306,150000.0
2007-03-22 05:42:00,13.229,13.243,13.206,13.206,150000.0
2007-03-22 05:44:00,13.312,13.338,13.236,13.338,200000.0
2007-03-22 05:45:00,13.291,13.291,13.291,13.291,100000.0
2007-03-22 05:47:00,13.315,13.315,13.223,13.259,200000.0
2007-03-22 05:49:00,13.311,13.311,13.197,13.231,200000.0
2007-03-22 05:57:00,13.269,13.32,13.227,13.32,350000.0
2007-03-22 05:58:00,13.326,13.333,13.237,13.333,200000.0
2007-03-22 06:00:00,13.237,13.294,13.237,13.237,150000.0
2007-03-22 06:01:00,13.295,13.295,13.189,13.204,200000.0
2007-03-22 06:02:00,13.302,13.302,13.302,13.302,50000.0
2007-03-22 06:03:00,13.312,13.312,13.199,13.199,150000.0
2007-03-22 06:04:00,13.264,13.314,13.173,13.224,400000.0
2007-03-22 06:05:00,13.339,13.339,13.191,13.191,150000.0
2007-03-22 06:06:00,13.265,13.326,13.22,13.22,250000.0
2007-03-22 06:07:00,13.334,13.334,13.218,13.245,150000.0
2007-03-22 06:08:00,13.317,13.317,13.204,13.291,400000.0
2007-03-22 06:10:00,13.314,13.314,13.288,13.288,150000.0
2007-03-22 06:11:00,13.241,13.318,13.234,13.3,300000.0
2007-03-22 06:12:00,13.306,13.306,13.234,13.234,100000.0
2007-03-22 06:13:00,13.267,13.267,13.199,13.231,350000.0
2007-03-22 06:14:00,13.251,13.323,13.251,13.323,100000.0
2007-03-22 06:16:00,13.211,13.288,13.204,13.274,300000.0
2007-03-22 06:17:00,13.274,13.274,13.274,13.274,50000.0
2007-03-22 06:18:00,13.211,13.305,13.211,13.305,200000.0
2007-03-22 06:21:00,13.257,13.313,13.226,13.313,200000.0
2007-03-22 06:22:00,13.279,13.279,13.279,13.279,50000.0
2007-03-22 06:23:00,13.303,13.303,13.236,13.27,150000.0
2007-03-22 06:24:00,13.196,13.298,13.196,13.298,100000.0
2007-03-22 06:25:00,13.333,13.338,13.253,13.253,150000.0
2007-03-22 06:26:00,13.288,13.288,13.183,13.183,450000.0
2007-03-22 06:27:00,13.314,13.319,13.274,13.319,150000.0
2007-03-22 06:28:00,13.351,13.351,13.351,13.351,50000.0
2007-03-22 06:29:00,13.312,13.312,13.192,13.23,250000.0
2007-03-22 06:30:00,13.233,13.338,13.228,13.228,550000.0
2007-03-22 06:31:00,13.308,13.315,13.231,13.246,450000.0
2007-03-22 06:32:00,13.284,13.302,13.182,13.302,350000.0
2007-03-22 06:33:00,13.215,13.343,13.215,13.284,400000.0
2007-03-22 06:34:00,13.281,13.308,13.281,13.308,100000.0
2007-03-22 06:35:00,13.244,13.317,13.168,13.282,350000.0
2007-03-22 06:37:00,13.336,13.336,13.185,13.31,550000.0
2007-03-22 06:38:00,13.23,13.344,13.195,13.291,500000.0
2007-03-22 06:39:00,13.262,13.343,13.262,13.305,200000.0
2007-03-22 06:40:00,13.225,13.29,13.187,13.187,300000.0
2007-03-22 06:41:00,13.294,13.294,13.243,13.247,300000.0
2007-03-22 06:42:00,13.253,13.272,13.227,13.272,300000.0
2007-03-22 06:43:00,13.279,13.279,13.253,13.253,100000.0
2007-03-22 06:44:00,13.257,13.258,13.204,13.22,200000.0
2007-03-22 06:46:00,13.348,13.357,13.226,13.226,350000.0
2007-03-22 06:47:00,13.334,13.336,13.211,13.331,550000.0
2007-03-22 06:48:00,13.248,13.291,13.216,13.291,200000.0
2007-03-22 06:49:00,13.336,13.336,13.336,13.336,50000.0
2007-03-22 06:51:00,13.297,13.297,13.247,13.247,200000.0
2007-03-22 06:52:00,13.244,13.332,13.244,13.309,300000.0
2007-03-22 06:53:00,13.227,13.301,13.202,13.202,300000.0
2007-03-22 06:54:00,13.348,13.348,13.303,13.303,300000.0
2007-03-22 06:55:00,13.248,13.297,13.248,13.297,400000.0
2007-03-22 06:56:00,13.255,13.298,13.255,13.298,100000.0
2007-03-22 06:57:00,13.297,13.297,13.247,13.247,100000.0
2007-03-22 06:58:00,13.302,13.321,13.239,13.321,150000.0
2007-03-22 06:59:00,13.268,13.268,13.268,13.268,50000.0
2007-03-22 07:00:00,13.261,13.261,13.253,13.253,100000.0
2007-03-22 07:02:00,13.218,13.218,13.218,13.218,50000.0
2007-03-22 07:03:00,13.218,13.297,13.218,13.218,250000.0
2007-03-22 07:06:00,13.263,13.296,13.169,13.169,350000.0
2007-03-22 07:07:00,13.282,13.314,13.22,13.252,400000.0
2007-03-22 07:08:00,13.176,13.316,13.176,13.268,400000.0
2007-03-22 07:12:00,13.276,13.314,13.204,13.311,250000.0
2007-03-22 07:13:00,13.232,13.26,13.171,13.171,200000.0
2007-03-22 07:14:00,13.262,13.315,13.262,13.271,350000.0
2007-03-22 07:15:00,13.296,13.297,13.218,13.223,450000.0
2007-03-22 07:16:00,13.275,13.33,13.218,13.33,400000.0
2007-03-22 07:17:00,13.258,13.332,13.24,13.315,400000.0
2007-03-22 07:18:00,13.261,13.268,13.204,13.262,400000.0
2007-03-22 07:19:00,13.318,13.318,13.232,13.232,100000.0
2007-03-22 07:20:00,13.298,13.298,13.187,13.286,300000.0
2007-03-22 07:21:00,13.256,13.277,13.256,13.277,100000.0
2007-03-22 07:22:00,13.254,13.254,13.246,13.246,100000.0
2007-03-22 07:23:00,13.276,13.304,13.276,13.304,150000.0
2007-03-22 07:24:00,13.283,13.283,13.236,13.236,100000.0
2007-03-22 07:25:00,13.298,13.298,13.245,13.278,200000.0
2007-03-22 07:26:00,13.178,13.284,13.178,13.284,200000.0
2007-03-22 07:28:00,13.166,13.248,13.166,13.248,100000.0
2007-03-22 07:29:00,13.245,13.336,13.221,13.3,250000.0
2007-03-22 07:30:00,13.245,13.317,13.232,13.31,300000.0
2007-03-22 07:31:00,13.276,13.329,13.242,13.329,400000.0
2007-03-22 07:32:00,13.271,13.328,13.237,13.268,250000.0
2007-03-22 07:33:00,13.315,13.374,13.222,13.222,350000.0
2007-03-22 07:36:00,13.263,13.341,13.263,13.286,500000.0
2007-03-22 07:37:00,13.192,13.348,13.192,13.305,450000.0
2007-03-22 07:39:00,13.276,13.288,13.194,13.288,350000.0
2007-03-22 07:41:00,13.297,13.297,13.15,13.15,250000.0
2007-03-22 07:43:00,13.242,13.37,13.202,13.297,450000.0
2007-03-22 07:44:00,13.291,13.311,13.202,13.23,300000.0
2007-03-22 07:46:00,13.277,13.28,13.277,13.28,100000.0
2007-03-22 07:47:00,13.302,13.327,13.191,13.296,450000.0
2007-03-22 07:48:00,13.304,13.304,13.228,13.294,200000.0
2007-03-22 07:49:00,13.194,13.298,13.194,13.263,150000.0
2007-03-22 07:50:00,13.254,13.338,13.254,13.338,100000.0
2007-03-22 07:51:00,13.266,13.39,13.266,13.352,600000.0
2007-03-22 07:52:00,13.306,13.306,13.181,13.181,150000.0
2007-03-22 07:54:00,13.285,13.3,13.22,13.228,350000.0
2007-03-22 07:55:00,13.269,13.303,13.224,13.297,300000.0
2007-03-22 07:56:00,13.179,13.264,13.179,13.264,200000.0
2007-03-22 07:57:00,13.188,13.275,13.174,13.237,350000.0
2007-03-22 07:58:00,13.313,13.345,13.308,13.345,150000.0
2007-03-22 07:59:00,13.353,13.353,13.224,13.238,300000.0
2007-03-22 08:00:00,13.312,13.328,13.197,13.197,400000.0
2007-03-22 08:01:00,13.277,13.372,13.224,13.224,450000.0
2007-03-22 08:03:00,13.225,13.308,13.225,13.304,450000.0
2007-03-22 08:09:00,13.216,13.273,13.171,13.208,500000.0
2007-03-22 08:11:00,13.276,13.278,13.176,13.267,300000.0
2007-03-22 08:12:00,13.309,13.309,13.208,13.208,100000.0
2007-03-22 08:13:00,13.273,13.273,13.134,13.167,400000.0
2007-03-22 08:14:00,13.194,13.312,13.194,13.271,400000.0
2007-03-22 08:15:00,13.204,13.319,13.204,13.319,250000.0
2007-03-22 08:17:00,13.27,13.386,13.249,13.313,650000.0
2007-03-22 08:18:00,13.311,13.35,13.234,13.304,550000.0
2007-03-22 08:19:00,13.207,13.283,13.207,13.238,250000.0
2007-03-22 08:20:00,13.322,13.322,13.187,13.273,550000.0
2007-03-22 08:21:00,13.247,13.341,13.224,13.259,550000.0
2007-03-22 08:22:00,13.215,13.304,13.185,13.204,350000.0
2007-03-22 08:23:00,13.235,13.336,13.235,13.324,300000.0
2007-03-22 08:24:00,13.316,13.316,13.218,13.218,250000.0
2007-03-22 08:25:00,13.198,13.321,13.198,13.304,350000.0
2007-03-22 08:27:00,13.244,13.289,13.232,13.289,250000.0
2007-03-22 08:28:00,13.299,13.361,13.245,13.291,450000.0
2007-03-22 08:29:00,13.23,13.345,13.221,13.285,400000.0
2007-03-22 08:30:00,13.285,13.319,13.224,13.268,400000.0
2007-03-22 08:31:00,13.204,13.279,13.204,13.228,400000.0
2007-03-22 08:32:00,13.346,13.346,13.294,13.294,100000.0
2007-03-22 08:33:00,13.308,13.348,13.21,13.307,400000.0
2007-03-22 08:34:00,13.273,13.298,13.201,13.225,300000.0
2007-03-22 08:35:00,13.242,13.321,13.242,13.321,100000.0
2007-03-22 08:36:00,13.318,13.336,13.223,13.259,500000.0
2007-03-22 08:38:00,13.286,13.316,13.183,13.211,650000.0
2007-03-22 08:39:00,13.241,13.272,13.174,13.174,250000.0
2007-03-22 08:40:00,13.267,13.319,13.247,13.3,250000.0
2007-03-22 08:41:00,13.335,13.368,13.286,13.286,350000.0
2007-03-22 08:42:00,13.337,13.337,13.25,13.319,450000.0
2007-03-22 08:43:00,13.299,13.34,13.24,13.24,400000.0
2007-03-22 08:44:00,13.267,13.316,13.26,13.308,350000.0
2007-03-22 08:45:00,13.293,13.322,13.238,13.238,350000.0
2007-03-22 08:48:00,13.22,13.277,13.22,13.264,450000.0
2007-03-22 08:49:00,13.321,13.321,13.191,13.255,400000.0
2007-03-22 08:50:00,13.17,13.309,13.17,13.263,300000.0
2007-03-22 08:51:00,13.299,13.333,13.229,13.282,350000.0
2007-03-22 08:52:00,13.242,13.35,13.212,13.286,450000.0
2007-03-22 08:53:00,13.293,13.309,13.224,13.288,400000.0
2007-03-22 08:57:00,13.282,13.324,13.214,13.304,550000.0
2007-03-22 08:59:00,13.354,13.357,13.216,13.309,500000.0
2007-03-22 09:00:00,13.281,13.317,13.159,13.178,550000.0
2007-03-22 09:01:00,13.18,13.287,13.175,13.19,350000.0
2007-03-22 09:02:00,13.197,13.304,13.197,13.218,550000.0
2007-03-22 09:04:00,13.304,13.356,13.211,13.329,400000.0
2007-03-22 09:05:00,13.29,13.328,13.218,13.326,400000.0
2007-03-22 09:06:00,13.267,13.324,13.229,13.276,350000.0
2007-03-22 09:07:00,13.186,13.35,13.186,13.328,400000.0
2007-03-22 09:08:00,13.344,13.344,13.285,13.285,100000.0
2007-03-22 09:10:00,13.303,13.304,13.181,13.304,350000.0
2007-03-22 09:11:00,13.288,13.288,13.151,13.214,550000.0
2007-03-22 09:12:00,13.303,13.333,13.199,13.222,550000.0
2007-03-22 09:13:00,13.214,13.294,13.163,13.294,450000.0
2007-03-22 09:14:00,13.286,13.311,13.195,13.195,500000.0
2007-03-22 09:15:00,13.232,13.283,13.177,13.25,350000.0
2007-03-22 09:16:00,13.204,13.312,13.168,13.218,350000.0
2007-03-22 09:17:00,13.185,13.285,13.181,13.282,550000.0
2007-03-22 09:18:00,13.299,13.327,13.214,13.284,400000.0
2007-03-22 09:19:00,13.311,13.361,13.242,13.307,450000.0
2007-03-22 09:20:00,13.243,13.324,13.211,13.211,450000.0
2007-03-22 09:22:00,13.278,13.313,13.212,13.313,250000.0
2007-03-22 09:23:00,13.225,13.323,13.186,13.289,450000.0
2007-03-22 09:26:00,13.295,13.295,13.203,13.239,200000.0
2007-03-22 09:28:00,13.209,13.266,13.178,13.262,350000.0
2007-03-22 09:29:00,13.219,13.339,13.219,13.316,300000.0
2007-03-22 09:30:00,13.22,13.331,13.16,13.331,400000.0
2007-03-22 09:31:00,13.282,13.282,13.209,13.254,400000.0
2007-03-22 09:32:00,13.263,13.323,13.208,13.323,250000.0
2007-03-22 09:34:00,13.304,13.339,13.213,13.313,300000.0
2007-03-22 09:35:00,13.218,13.332,13.218,13.332,350000.0
2007-03-22 09:36:00,13.23,13.308,13.16,13.173,500000.0
2007-03-22 09:37:00,13.264,13.308,13.176,13.274,400000.0
2007-03-22 09:38:00,13.248,13.312,13.189,13.31,450000.0
2007-03-22 09:39:00,13.343,13.353,13.214,13.332,500000.0
2007-03-22 09:41:00,13.287,13.336,13.226,13.226,350000.0
2007-03-22 09:44:00,13.25,13.322,13.216,13.245,350000.0
2007-03-22 09:47:00,13.245,13.341,13.224,13.311,400000.0
2007-03-22 09:48:00,13.323,13.323,13.194,13.238,450000.0
2007-03-22 09:49:00,13.276,13.324,13.178,13.224,350000.0
2007-03-22 09:50:00,13.207,13.338,13.168,13.216,500000.0
2007-03-22 09:51:00,13.327,13.327,13.226,13.239,350000.0
2007-03-22 09:53:00,13.215,13.331,13.215,13.236,400000.0
2007-03-22 09:55:00,13.306,13.306,13.207,13.214,400000.0
2007-03-22 09:56:00,13.258,13.36,13.23,13.341,400000.0
2007-03-22 09:57:00,13.276,13.358,13.238,13.342,500000.0
2007-03-22 09:58:00,13.264,13.354,13.253,13.283,400000.0
2007-03-22 09:59:00,13.301,13.381,13.261,13.381,450000.0
2007-03-22 10:00:00,13.334,13.334,13.224,13.321,550000.0
2007-03-22 10:01:00,13.323,13.41,13.263,13.354,500000.0
2007-03-22 10:02:00,13.236,13.368,13.236,13.305,350000.0
2007-03-22 10:03:00,13.331,13.37,13.262,13.298,400000.0
2007-03-22 10:04:00,13.373,13.373,13.288,13.321,400000.0
2007-03-22 10:05:00,13.269,13.391,13.269,13.378,400000.0
2007-03-22 10:06:00,13.323,13.377,13.265,13.377,450000.0
2007-03-22 10:07:00,13.327,13.355,13.256,13.347,400000.0
2007-03-22 10:08:00,13.394,13.394,13.258,13.379,300000.0
2007-03-22 10:09:00,13.409,13.434,13.296,13.406,450000.0
2007-03-22 10:10:00,13.373,13.381,13.264,13.36,550000.0
2007-03-22 10:11:00,13.361,13.361,13.186,13.215,500000.0
2007-03-22 10:12:00,13.365,13.365,13.245,13.306,350000.0
2007-03-22 10:13:00,13.301,13.363,13.248,13.269,500000.0
2007-03-22 10:14:00,13.361,13.361,13.361,13.361,50000.0
2007-03-22 10:16:00,13.246,13.385,13.246,13.335,400000.0
2007-03-22 10:17:00,13.289,13.294,13.209,13.234,400000.0
2007-03-22 10:18:00,13.249,13.368,13.237,13.368,450000.0
2007-03-22 10:19:00,13.263,13.356,13.226,13.29,400000.0
2007-03-22 10:20:00,13.286,13.327,13.247,13.247,550000.0
2007-03-22 10:22:00,13.227,13.358,13.227,13.281,400000.0
2007-03-22 10:23:00,13.379,13.442,13.273,13.379,450000.0
2007-03-22 10:24:00,13.358,13.364,13.219,13.364,900000.0
2007-03-22 10:26:00,13.363,13.363,13.254,13.254,350000.0
2007-03-22 10:27:00,13.369,13.405,13.297,13.405,450000.0
2007-03-22 10:28:00,13.373,13.373,13.26,13.302,350000.0
2007-03-22 10:29:00,13.379,13.379,13.207,13.352,900000.0
2007-03-22 10:30:00,13.281,13.36,13.229,13.3,400000.0
2007-03-22 10:31:00,13.23,13.322,13.229,13.294,350000.0
2007-03-22 10:32:00,13.318,13.37,13.246,13.351,700000.0
2007-03-22 10:33:00,13.356,13.39,13.265,13.365,400000.0
2007-03-22 10:34:00,13.384,13.384,13.247,13.342,500000.0
2007-03-22 10:35:00,13.271,13.379,13.267,13.307,400000.0
2007-03-22 10:36:00,13.288,13.367,13.254,13.271,500000.0
2007-03-22 10:37:00,13.402,13.435,13.286,13.317,400000.0
2007-03-22 10:38:00,13.255,13.394,13.255,13.367,400000.0
2007-03-22 10:39:00,13.349,13.354,13.231,13.243,650000.0
2007-03-22 10:40:00,13.352,13.358,13.242,13.357,550000.0
2007-03-22 10:41:00,13.334,13.37,13.248,13.261,350000.0
2007-03-22 10:42:00,13.336,13.379,13.236,13.334,750000.0
2007-03-22 10:44:00,13.343,13.413,13.261,13.38,900000.0
2007-03-22 10:45:00,13.35,13.388,13.258,13.337,350000.0
2007-03-22 10:46:00,13.312,13.373,13.239,13.373,400000.0
2007-03-22 10:47:00,13.34,13.375,13.246,13.246,350000.0
2007-03-22 10:48:00,13.278,13.365,13.201,13.365,450000.0
2007-03-22 10:49:00,13.361,13.361,13.234,13.238,600000.0
2007-03-22 10:50:00,13.301,13.328,13.195,13.205,800000.0
2007-03-22 10:51:00,13.341,13.378,13.243,13.361,550000.0
2007-03-22 10:52:00,13.36,13.421,13.244,13.332,950000.0
2007-03-22 10:53:00,13.3,13.374,13.259,13.283,500000.0
2007-03-22 10:54:00,13.341,13.341,13.234,13.341,400000.0
2007-03-22 10:55:00,13.318,13.345,13.211,13.313,800000.0
2007-03-22 10:56:00,13.298,13.361,13.219,13.361,400000.0
2007-03-22 10:57:00,13.337,13.378,13.23,13.32,450000.0
2007-03-22 10:58:00,13.241,13.349,13.206,13.277,350000.0
2007-03-22 10:59:00,13.354,13.378,13.231,13.231,450000.0
2007-03-22 11:00:00,13.294,13.38,13.239,13.276,350000.0
2007-03-22 11:01:00,13.244,13.378,13.244,13.331,500000.0
2007-03-22 11:02:00,13.376,13.376,13.245,13.308,400000.0
2007-03-22 11:03:00,13.284,13.373,13.245,13.285,550000.0
2007-03-22 11:04:00,13.375,13.382,13.277,13.359,400000.0
2007-03-22 11:05:00,13.22,13.367,13.22,13.238,550000.0
2007-03-22 11:07:00,13.275,13.335,13.207,13.335,450000.0
2007-03-22 11:08:00,13.269,13.371,13.248,13.371,350000.0
2007-03-22 11:09:00,13.344,13.345,13.24,13.345,500000.0
2007-03-22 11:10:00,13.247,13.39,13.247,13.298,400000.0
2007-03-22 11:11:00,13.328,13.396,13.261,13.351,350000.0
2007-03-22 11:12:00,13.326,13.332,13.217,13.321,550000.0
2007-03-22 11:13:00,13.343,13.371,13.225,13.371,500000.0
2007-03-22 11:14:00,13.274,13.363,13.233,13.363,400000.0
2007-03-22 11:15:00,13.27,13.375,13.238,13.294,400000.0
2007-03-22 11:16:00,13.294,13.367,13.287,13.354,500000.0
2007-03-22 11:17:00,13.373,13.38,13.254,13.38,350000.0
2007-03-22 11:18:00,13.289,13.344,13.289,13.317,350000.0
2007-03-22 11:19:00,13.289,13.403,13.288,13.38,550000.0
2007-03-22 11:21:00,13.38,13.38,13.25,13.349,450000.0
2007-03-22 11:22:00,13.352,13.352,13.187,13.216,400000.0
2007-03-22 11:23:00,13.239,13.364,13.216,13.216,500000.0
2007-03-22 11:24:00,13.314,13.383,13.25,13.336,550000.0
2007-03-22 11:25:00,13.267,13.381,13.261,13.261,550000.0
2007-03-22 11:26:00,13.35,13.379,13.262,13.374,400000.0
2007-03-22 11:27:00,13.274,13.39,13.274,13.359,500000.0
2007-03-22 11:28:00,13.258,13.353,13.237,13.321,350000.0
2007-03-22 11:29:00,13.263,13.337,13.244,13.255,500000.0
2007-03-22 11:30:00,13.344,13.344,13.2,13.2,500000.0
2007-03-22 11:31:00,13.333,13.35,13.249,13.316,350000.0
2007-03-22 11:32:00,13.314,13.344,13.248,13.248,450000.0
2007-03-22 11:33:00,13.226,13.35,13.226,13.306,350000.0
2007-03-22 11:34:00,13.327,13.327,13.26,13.323,250000.0
2007-03-22 11:35:00,13.321,13.361,13.207,13.295,450000.0
2007-03-22 11:36:00,13.259,13.351,13.212,13.27,550000.0
2007-03-22 11:37:00,13.24,13.331,13.2,13.312,400000.0
2007-03-22 11:38:00,13.343,13.347,13.264,13.321,400000.0
2007-03-22 11:39:00,13.263,13.359,13.227,13.26,350000.0
2007-03-22 11:40:00,13.272,13.392,13.238,13.318,400000.0
2007-03-22 11:41:00,13.215,13.297,13.21,13.244,350000.0
2007-03-22 11:42:00,13.224,13.322,13.224,13.317,350000.0
2007-03-22 11:43:00,13.349,13.353,13.257,13.353,350000.0
2007-03-22 11:44:00,13.332,13.332,13.174,13.295,450000.0
2007-03-22 11:45:00,13.23,13.29,13.192,13.288,550000.0
2007-03-22 11:46:00,13.282,13.318,13.187,13.216,400000.0
2007-03-22 11:47:00,13.303,13.376,13.217,13.319,500000.0
2007-03-22 11:48:00,13.308,13.355,13.251,13.335,400000.0
2007-03-22 11:49:00,13.306,13.331,13.206,13.278,350000.0
2007-03-22 11:50:00,13.283,13.327,13.216,13.327,350000.0
2007-03-22 11:51:00,13.215,13.327,13.215,13.301,450000.0
2007-03-22 11:52:00,13.282,13.374,13.236,13.374,450000.0
2007-03-22 11:53:00,13.22,13.344,13.22,13.255,400000.0
2007-03-22 11:54:00,13.365,13.365,13.262,13.299,550000.0
2007-03-22 11:55:00,13.274,13.341,13.22,13.341,350000.0
2007-03-22 11:56:00,13.283,13.35,13.259,13.259,350000.0
2007-03-22 11:57:00,13.342,13.35,13.226,13.322,450000.0
2007-03-22 11:58:00,13.22,13.339,13.197,13.339,350000.0
2007-03-22 11:59:00,13.319,13.356,13.234,13.285,450000.0
2007-03-22 12:00:00,13.3,13.3,13.205,13.205,350000.0
2007-03-22 12:01:00,13.344,13.354,13.246,13.269,500000.0
2007-03-22 12:02:00,13.335,13.343,13.226,13.226,400000.0
2007-03-22 12:03:00,13.206,13.314,13.206,13.267,550000.0
2007-03-22 12:04:00,13.282,13.344,13.232,13.232,350000.0
2007-03-22 12:05:00,13.318,13.347,13.219,13.262,350000.0
2007-03-22 12:07:00,13.327,13.352,13.216,13.29,450000.0
2007-03-22 12:08:00,13.335,13.348,13.216,13.348,450000.0
2007-03-22 12:09:00,13.225,13.3,13.224,13.265,350000.0
2007-03-22 12:10:00,13.319,13.361,13.254,13.303,400000.0
2007-03-22 12:11:00,13.209,13.301,13.203,13.236,500000.0
2007-03-22 12:12:00,13.195,13.339,13.195,13.251,350000.0
2007-03-22 12:13:00,13.308,13.362,13.241,13.316,400000.0
2007-03-22 12:14:00,13.33,13.352,13.216,13.261,550000.0
2007-03-22 12:15:00,13.273,13.31,13.211,13.268,400000.0
2007-03-22 12:16:00,13.284,13.334,13.207,13.259,400000.0
2007-03-22 12:17:00,13.317,13.359,13.309,13.356,400000.0
2007-03-22 12:18:00,13.334,13.334,13.224,13.24,450000.0
2007-03-22 12:19:00,13.283,13.357,13.229,13.256,450000.0
2007-03-22 12:20:00,13.296,13.396,13.255,13.316,500000.0
2007-03-22 12:21:00,13.333,13.376,13.239,13.324,500000.0
2007-03-22 12:22:00,13.376,13.376,13.271,13.341,400000.0
2007-03-22 12:23:00,13.382,13.404,13.268,13.269,400000.0
2007-03-22 12:25:00,13.36,13.36,13.243,13.336,450000.0
2007-03-22 12:26:00,13.331,13.335,13.208,13.271,450000.0
2007-03-22 12:27:00,13.34,13.37,13.228,13.336,550000.0
2007-03-22 12:28:00,13.352,13.401,13.27,13.314,500000.0
2007-03-22 12:29:00,13.335,13.379,13.232,13.351,500000.0
2007-03-22 12:30:00,13.257,13.385,13.257,13.385,450000.0
2007-03-22 12:31:00,13.351,13.351,13.233,13.311,350000.0
2007-03-22 12:32:00,13.234,13.364,13.234,13.264,350000.0
2007-03-22 12:33:00,13.335,13.374,13.253,13.374,350000.0
2007-03-22 12:34:00,13.239,13.352,13.234,13.234,450000.0
2007-03-22 12:35:00,13.355,13.363,13.248,13.248,350000.0
2007-03-22 12:36:00,13.353,13.353,13.201,13.296,350000.0
2007-03-22 12:37:00,13.373,13.392,13.283,13.283,500000.0
2007-03-22 12:38:00,13.332,13.344,13.217,13.297,450000.0
2007-03-22 12:39:00,13.298,13.334,13.191,13.287,450000.0
2007-03-22 12:40:00,13.306,13.379,13.256,13.296,450000.0
2007-03-22 12:41:00,13.316,13.356,13.225,13.356,450000.0
2007-03-22 12:42:00,13.243,13.359,13.241,13.327,550000.0
2007-03-22 12:43:00,13.32,13.375,13.271,13.283,500000.0
2007-03-22 12:44:00,13.341,13.383,13.271,13.277,450000.0
2007-03-22 12:45:00,13.301,13.383,13.238,13.292,400000.0
2007-03-22 12:46:00,13.234,13.361,13.221,13.221,500000.0
2007-03-22 12:47:00,13.288,13.377,13.234,13.298,350000.0
2007-03-22 12:48:00,13.273,13.409,13.245,13.363,550000.0
2007-03-22 12:49:00,13.298,13.376,13.262,13.267,450000.0
2007-03-22 12:50:00,13.303,13.367,13.247,13.265,400000.0
2007-03-22 12:51:00,13.284,13.442,13.284,13.38,500000.0
2007-03-22 12:52:00,13.294,13.379,13.252,13.359,500000.0
2007-03-22 12:53:00,13.227,13.329,13.213,13.322,500000.0
2007-03-22 12:54:00,13.352,13.352,13.236,13.295,450000.0
2007-03-22 12:55:00,13.322,13.396,13.307,13.391,450000.0
2007-03-22 12:56:00,13.345,13.37,13.256,13.275,450000.0
2007-03-22 12:57:00,13.343,13.392,13.248,13.248,400000.0
2007-03-22 12:58:00,13.274,13.346,13.203,13.245,400000.0
2007-03-22 12:59:00,13.292,13.328,13.201,13.327,450000.0
2007-03-22 13:00:00,13.347,13.363,13.241,13.291,500000.0
2007-03-22 13:01:00,13.227,13.323,13.202,13.294,400000.0
2007-03-22 13:02:00,13.23,13.353,13.23,13.299,400000.0
2007-03-22 13:03:00,13.31,13.388,13.202,13.202,450000.0
2007-03-22 13:04:00,13.305,13.351,13.223,13.243,450000.0
2007-03-22 13:06:00,13.361,13.361,13.213,13.318,450000.0
2007-03-22 13:07:00,13.354,13.354,13.233,13.299,500000.0
2007-03-22 13:08:00,13.264,13.363,13.237,13.246,400000.0
2007-03-22 13:10:00,13.313,13.365,13.23,13.253,500000.0
2007-03-22 13:11:00,13.269,13.366,13.269,13.315,400000.0
2007-03-22 13:12:00,13.336,13.386,13.268,13.268,550000.0
2007-03-22 13:13:00,13.356,13.356,13.183,13.317,450000.0
2007-03-22 13:15:00,13.27,13.354,13.21,13.308,400000.0
2007-03-22 13:16:00,13.321,13.324,13.223,13.324,350000.0
2007-03-22 13:17:00,13.324,13.339,13.231,13.339,450000.0
2007-03-22 13:18:00,13.198,13.344,13.198,13.326,400000.0
2007-03-22 13:19:00,13.292,13.36,13.243,13.274,400000.0
2007-03-22 13:20:00,13.273,13.339,13.248,13.299,500000.0
2007-03-22 13:21:00,13.243,13.368,13.243,13.244,350000.0
2007-03-22 13:22:00,13.23,13.346,13.211,13.27,400000.0
2007-03-22 13:23:00,13.29,13.367,13.257,13.274,350000.0
2007-03-22 13:24:00,13.333,13.347,13.24,13.275,450000.0
2007-03-22 13:25:00,13.367,13.387,13.307,13.387,350000.0
2007-03-22 13:26:00,13.305,13.404,13.262,13.308,550000.0
2007-03-22 13:27:00,13.279,13.376,13.279,13.343,500000.0
2007-03-22 13:28:00,13.32,13.32,13.201,13.252,400000.0
2007-03-22 13:29:00,13.368,13.368,13.213,13.31,350000.0
2007-03-22 13:30:00,13.395,13.404,13.284,13.284,450000.0
2007-03-22 13:31:00,13.24,13.372,13.24,13.359,450000.0
2007-03-22 13:32:00,13.261,13.359,13.235,13.235,500000.0
2007-03-22 13:33:00,13.284,13.355,13.246,13.287,350000.0
2007-03-22 13:34:00,13.238,13.376,13.217,13.249,350000.0
2007-03-22 13:35:00,13.301,13.361,13.251,13.251,400000.0
2007-03-22 13:36:00,13.315,13.385,13.247,13.338,450000.0
2007-03-22 13:37:00,13.289,13.379,13.278,13.333,350000.0
2007-03-22 13:38:00,13.302,13.379,13.257,13.379,400000.0
2007-03-22 13:39:00,13.351,13.395,13.275,13.349,500000.0
2007-03-22 13:41:00,13.25,13.357,13.236,13.357,400000.0
2007-03-22 13:42:00,13.358,13.358,13.245,13.322,350000.0
2007-03-22 13:43:00,13.361,13.381,13.246,13.35,500000.0
2007-03-22 13:44:00,13.251,13.404,13.233,13.308,350000.0
2007-03-22 13:45:00,13.278,13.389,13.254,13.362,400000.0
2007-03-22 13:46:00,13.299,13.376,13.266,13.317,450000.0
2007-03-22 13:47:00,13.326,13.357,13.246,13.332,350000.0
2007-03-22 13:48:00,13.317,13.338,13.229,13.303,400000.0
2007-03-22 13:49:00,13.209,13.333,13.209,13.323,350000.0
2007-03-22 13:50:00,13.288,13.328,13.269,13.328,450000.0
2007-03-22 13:51:00,13.381,13.381,13.272,13.272,350000.0
2007-03-22 13:52:00,13.383,13.383,13.257,13.362,350000.0
2007-03-22 13:53:00,13.287,13.393,13.242,13.302,450000.0
2007-03-22 13:55:00,13.318,13.358,13.296,13.332,350000.0
2007-03-22 13:56:00,13.355,13.364,13.226,13.226,400000.0
2007-03-22 13:57:00,13.3,13.368,13.254,13.254,400000.0
2007-03-22 13:58:00,13.218,13.341,13.218,13.341,350000.0
2007-03-22 13:59:00,13.317,13.375,13.286,13.33,400000.0
2007-03-22 14:00:00,13.309,13.345,13.236,13.285,350000.0
2007-03-22 14:01:00,13.319,13.364,13.261,13.361,400000.0
2007-03-22 14:02:00,13.346,13.36,13.24,13.306,350000.0
2007-03-22 14:03:00,13.298,13.33,13.222,13.33,350000.0
2007-03-22 14:04:00,13.242,13.357,13.242,13.357,350000.0
2007-03-22 14:05:00,13.337,13.337,13.279,13.279,100000.0
2007-03-22 14:06:00,13.34,13.353,13.246,13.335,350000.0
2007-03-22 14:09:00,13.244,13.416,13.235,13.283,550000.0
2007-03-22 14:10:00,13.265,13.393,13.265,13.285,350000.0
2007-03-22 14:11:00,13.305,13.351,13.273,13.351,400000.0
2007-03-22 14:12:00,13.364,13.371,13.333,13.347,450000.0
2007-03-22 14:13:00,13.309,13.341,13.251,13.267,350000.0
2007-03-22 14:14:00,13.252,13.357,13.205,13.273,500000.0
2007-03-22 14:15:00,13.186,13.345,13.181,13.254,500000.0
2007-03-22 14:16:00,13.268,13.422,13.236,13.334,450000.0
2007-03-22 14:17:00,13.324,13.338,13.258,13.288,450000.0
2007-03-22 14:18:00,13.252,13.361,13.251,13.361,400000.0
2007-03-22 14:19:00,13.324,13.344,13.173,13.326,500000.0
2007-03-22 14:20:00,13.243,13.36,13.243,13.275,350000.0
2007-03-22 14:21:00,13.271,13.388,13.244,13.299,450000.0
2007-03-22 14:22:00,13.337,13.37,13.234,13.37,450000.0
2007-03-22 14:23:00,13.285,13.37,13.246,13.286,400000.0
2007-03-22 14:24:00,13.345,13.347,13.262,13.347,400000.0
2007-03-22 14:25:00,13.286,13.346,13.269,13.277,350000.0
2007-03-22 14:26:00,13.275,13.348,13.215,13.281,350000.0
2007-03-22 14:27:00,13.298,13.354,13.217,13.354,400000.0
2007-03-22 14:28:00,13.298,13.303,13.189,13.255,400000.0
2007-03-22 14:29:00,13.264,13.314,13.184,13.301,350000.0
2007-03-22 14:30:00,13.25,13.344,13.215,13.215,550000.0
2007-03-22 14:31:00,13.248,13.344,13.248,13.344,400000.0
2007-03-22 14:32:00,13.319,13.346,13.234,13.28,500000.0
2007-03-22 14:33:00,13.349,13.354,13.212,13.272,350000.0
2007-03-22 14:34:00,13.259,13.378,13.259,13.306,450000.0
2007-03-22 14:35:00,13.34,13.347,13.28,13.282,350000.0
2007-03-22 14:36:00,13.314,13.35,13.233,13.35,400000.0
2007-03-22 14:37:00,13.26,13.347,13.184,13.347,550000.0
2007-03-22 14:38:00,13.303,13.347,13.275,13.323,400000.0
2007-03-22 14:39:00,13.354,13.428,13.257,13.262,500000.0
2007-03-22 14:40:00,13.287,13.31,13.23,13.26,400000.0
2007-03-22 14:41:00,13.251,13.355,13.243,13.316,550000.0
2007-03-22 14:42:00,13.234,13.351,13.234,13.332,400000.0
2007-03-22 14:43:00,13.32,13.355,13.199,13.355,500000.0
2007-03-22 14:44:00,13.206,13.306,13.17,13.306,450000.0
2007-03-22 14:45:00,13.295,13.335,13.257,13.335,400000.0
2007-03-22 14:46:00,13.321,13.363,13.279,13.284,350000.0
2007-03-22 14:47:00,13.314,13.355,13.218,13.339,350000.0
2007-03-22 14:48:00,13.307,13.379,13.278,13.349,400000.0
2007-03-22 14:49:00,13.34,13.34,13.194,13.211,500000.0
2007-03-22 14:50:00,13.244,13.312,13.184,13.184,400000.0
2007-03-22 14:51:00,13.348,13.356,13.266,13.327,350000.0
2007-03-22 14:52:00,13.378,13.378,13.276,13.296,450000.0
2007-03-22 14:53:00,13.264,13.341,13.238,13.301,400000.0
2007-03-22 14:54:00,13.231,13.363,13.216,13.263,550000.0
2007-03-22 14:55:00,13.325,13.33,13.214,13.219,450000.0
2007-03-22 14:56:00,13.313,13.332,13.183,13.332,550000.0
2007-03-22 14:57:00,13.345,13.345,13.231,13.34,450000.0
2007-03-22 14:58:00,13.258,13.324,13.226,13.301,400000.0
2007-03-22 14:59:00,13.25,13.338,13.174,13.338,550000.0
2007-03-22 15:00:00,13.234,13.401,13.234,13.275,450000.0
2007-03-22 15:01:00,13.303,13.327,13.214,13.301,450000.0
2007-03-22 15:02:00,13.225,13.349,13.208,13.278,450000.0
2007-03-22 15:03:00,13.301,13.321,13.162,13.321,500000.0
2007-03-22 15:04:00,13.218,13.316,13.162,13.212,550000.0
2007-03-22 15:05:00,13.205,13.33,13.193,13.242,550000.0
2007-03-22 15:06:00,13.313,13.326,13.29,13.29,400000.0
2007-03-22 15:07:00,13.249,13.35,13.198,13.291,350000.0
2007-03-22 15:08:00,13.216,13.364,13.216,13.315,500000.0
2007-03-22 15:09:00,13.308,13.329,13.203,13.203,450000.0
2007-03-22 15:10:00,13.245,13.28,13.128,13.203,400000.0
2007-03-22 15:11:00,13.253,13.362,13.215,13.226,500000.0
2007-03-22 15:12:00,13.31,13.317,13.19,13.29,350000.0
2007-03-22 15:13:00,13.304,13.355,13.246,13.343,400000.0
2007-03-22 15:14:00,13.318,13.318,13.203,13.294,350000.0
2007-03-22 15:15:00,13.205,13.305,13.199,13.263,400000.0
2007-03-22 15:16:00,13.277,13.344,13.224,13.305,300000.0
2007-03-22 15:17:00,13.292,13.332,13.223,13.298,450000.0
2007-03-22 15:18:00,13.357,13.357,13.216,13.284,400000.0
2007-03-22 15:19:00,13.305,13.343,13.266,13.316,450000.0
2007-03-22 15:20:00,13.266,13.32,13.224,13.32,400000.0
2007-03-22 15:21:00,13.301,13.341,13.215,13.257,250000.0
2007-03-22 15:22:00,13.309,13.33,13.255,13.31,450000.0
2007-03-22 15:23:00,13.276,13.367,13.276,13.325,400000.0
2007-03-22 15:24:00,13.306,13.319,13.208,13.319,350000.0
2007-03-22 15:25:00,13.349,13.349,13.243,13.298,350000.0
2007-03-22 15:26:00,13.224,13.3,13.216,13.216,550000.0
2007-03-22 15:27:00,13.245,13.345,13.225,13.261,350000.0
2007-03-22 15:28:00,13.241,13.323,13.231,13.306,350000.0
2007-03-22 15:29:00,13.219,13.298,13.219,13.251,250000.0
2007-03-22 15:30:00,13.293,13.317,13.192,13.236,450000.0
2007-03-22 15:31:00,13.25,13.341,13.227,13.249,500000.0
2007-03-22 15:32:00,13.249,13.315,13.203,13.289,450000.0
2007-03-22 15:33:00,13.285,13.304,13.208,13.295,400000.0
2007-03-22 15:34:00,13.205,13.36,13.205,13.21,400000.0
2007-03-22 15:35:00,13.264,13.323,13.235,13.275,400000.0
2007-03-22 15:36:00,13.288,13.32,13.192,13.32,550000.0
2007-03-22 15:37:00,13.223,13.323,13.207,13.297,400000.0
2007-03-22 15:38:00,13.28,13.374,13.274,13.274,450000.0
2007-03-22 15:39:00,13.268,13.351,13.268,13.337,450000.0
2007-03-22 15:40:00,13.234,13.315,13.198,13.221,450000.0
2007-03-22 15:41:00,13.231,13.356,13.231,13.326,400000.0
2007-03-22 15:42:00,13.329,13.329,13.219,13.245,350000.0
2007-03-22 15:43:00,13.27,13.315,13.195,13.206,450000.0
2007-03-22 15:44:00,13.325,13.35,13.244,13.335,350000.0
2007-03-22 15:45:00,13.327,13.343,13.239,13.334,450000.0
2007-03-22 15:46:00,13.232,13.33,13.225,13.244,400000.0
2007-03-22 15:47:00,13.284,13.306,13.17,13.189,550000.0
2007-03-22 15:48:00,13.235,13.275,13.185,13.216,350000.0
2007-03-22 15:49:00,13.292,13.333,13.247,13.333,350000.0
2007-03-22 15:50:00,13.241,13.332,13.191,13.332,550000.0
2007-03-22 15:51:00,13.285,13.299,13.164,13.187,350000.0
2007-03-22 15:52:00,13.186,13.338,13.181,13.192,350000.0
2007-03-22 15:53:00,13.305,13.314,13.196,13.282,500000.0
2007-03-22 15:54:00,13.317,13.348,13.267,13.348,450000.0
2007-03-22 15:55:00,13.22,13.377,13.22,13.314,500000.0
2007-03-22 15:56:00,13.191,13.32,13.191,13.247,450000.0
2007-03-22 15:57:00,13.268,13.308,13.226,13.24,450000.0
2007-03-22 15:58:00,13.252,13.35,13.252,13.331,500000.0
2007-03-22 15:59:00,13.341,13.341,13.218,13.248,450000.0
2007-03-22 16:00:00,13.309,13.34,13.174,13.3,500000.0
2007-03-22 16:01:00,13.318,13.319,13.208,13.217,400000.0
2007-03-22 16:02:00,13.207,13.317,13.182,13.272,550000.0
2007-03-22 16:03:00,13.34,13.347,13.223,13.291,450000.0
2007-03-22 16:04:00,13.226,13.356,13.221,13.318,550000.0
2007-03-22 16:05:00,13.229,13.34,13.188,13.215,550000.0
2007-03-22 16:06:00,13.26,13.357,13.215,13.33,350000.0
2007-03-22 16:07:00,13.25,13.333,13.225,13.225,500000.0
2007-03-22 16:08:00,13.228,13.349,13.228,13.258,550000.0
2007-03-22 16:09:00,13.249,13.377,13.249,13.377,350000.0
2007-03-22 16:10:00,13.334,13.371,13.259,13.33,500000.0
2007-03-22 16:11:00,13.235,13.347,13.208,13.208,500000.0
2007-03-22 16:12:00,13.275,13.339,13.253,13.266,350000.0
2007-03-22 16:13:00,13.273,13.372,13.27,13.372,450000.0
2007-03-22 16:14:00,13.356,13.356,13.208,13.291,500000.0
2007-03-22 16:15:00,13.369,13.388,13.258,13.258,350000.0
2007-03-22 16:16:00,13.326,13.401,13.278,13.401,550000.0
2007-03-22 16:17:00,13.417,13.435,13.309,13.309,350000.0
2007-03-22 16:18:00,13.408,13.429,13.273,13.403,400000.0
2007-03-22 16:19:00,13.345,13.459,13.337,13.354,500000.0
2007-03-22 16:20:00,13.425,13.441,13.318,13.325,550000.0
2007-03-22 16:21:00,13.358,13.459,13.308,13.426,500000.0
2007-03-22 16:22:00,13.41,13.431,13.327,13.38,450000.0
2007-03-22 16:23:00,13.335,13.436,13.32,13.327,400000.0
2007-03-22 16:24:00,13.392,13.426,13.283,13.426,550000.0
2007-03-22 16:25:00,13.395,13.44,13.341,13.44,350000.0
2007-03-22 16:26:00,13.403,13.452,13.32,13.32,550000.0
2007-03-22 16:27:00,13.366,13.517,13.366,13.424,450000.0
2007-03-22 16:28:00,13.404,13.455,13.359,13.453,400000.0
2007-03-22 16:29:00,13.404,13.458,13.324,13.456,300000.0
2007-03-22 16:30:00,13.325,13.403,13.283,13.387,550000.0
2007-03-22 16:31:00,13.347,13.451,13.305,13.372,400000.0
2007-03-22 16:32:00,13.307,13.439,13.307,13.317,400000.0
2007-03-22 16:33:00,13.32,13.415,13.312,13.342,350000.0
2007-03-22 16:34:00,13.388,13.439,13.332,13.435,350000.0
2007-03-22 16:35:00,13.358,13.456,13.333,13.358,500000.0
2007-03-22 16:36:00,13.411,13.411,13.307,13.333,500000.0
2007-03-22 16:37:00,13.441,13.441,13.317,13.351,500000.0
2007-03-22 16:38:00,13.296,13.452,13.296,13.311,450000.0
2007-03-22 16:39:00,13.345,13.42,13.317,13.41,500000.0
2007-03-22 16:40:00,13.442,13.465,13.354,13.425,450000.0
2007-03-22 16:41:00,13.298,13.384,13.298,13.32,350000.0
2007-03-22 16:42:00,13.294,13.416,13.282,13.416,500000.0
2007-03-22 16:43:00,13.307,13.434,13.307,13.336,350000.0
2007-03-22 16:44:00,13.434,13.434,13.309,13.309,400000.0
2007-03-22 16:45:00,13.302,13.395,13.302,13.359,400000.0
2007-03-22 16:46:00,13.319,13.379,13.307,13.378,350000.0
2007-03-22 16:47:00,13.328,13.437,13.308,13.329,600000.0
2007-03-22 16:48:00,13.378,13.411,13.276,13.359,500000.0
2007-03-22 16:49:00,13.392,13.413,13.299,13.299,450000.0
2007-03-22 16:50:00,13.344,13.349,13.309,13.339,300000.0
2007-03-22 16:51:00,13.416,13.426,13.31,13.31,400000.0
2007-03-22 16:52:00,13.332,13.43,13.311,13.43,450000.0
2007-03-22 16:53:00,13.322,13.409,13.282,13.333,350000.0
2007-03-22 16:54:00,13.333,13.42,13.294,13.307,450000.0
2007-03-22 16:55:00,13.398,13.43,13.294,13.349,550000.0
2007-03-22 16:56:00,13.326,13.427,13.296,13.314,400000.0
2007-03-22 16:57:00,13.272,13.375,13.272,13.309,300000.0
2007-03-22 16:58:00,13.288,13.373,13.287,13.357,500000.0
2007-03-22 16:59:00,13.328,13.424,13.318,13.329,400000.0
2007-03-22 17:00:00,13.397,13.397,13.275,13.275,350000.0
2007-03-22 17:01:00,13.304,13.357,13.232,13.262,500000.0
2007-03-22 17:02:00,13.305,13.384,13.305,13.357,400000.0
2007-03-22 17:03:00,13.307,13.376,13.25,13.318,500000.0
2007-03-22 17:04:00,13.285,13.365,13.247,13.308,350000.0
2007-03-22 17:05:00,13.345,13.345,13.193,13.312,400000.0
2007-03-22 17:06:00,13.364,13.368,13.21,13.322,350000.0
2007-03-22 17:07:00,13.359,13.411,13.289,13.335,500000.0
2007-03-22 17:08:00,13.251,13.394,13.251,13.328,500000.0
2007-03-22 17:09:00,13.349,13.448,13.301,13.396,400000.0
2007-03-22 17:10:00,13.365,13.392,13.305,13.374,350000.0
2007-03-22 17:11:00,13.388,13.392,13.247,13.283,400000.0
2007-03-22 17:12:00,13.362,13.39,13.279,13.293,400000.0
2007-03-22 17:13:00,13.307,13.394,13.266,13.387,450000.0
2007-03-22 17:14:00,13.291,13.358,13.225,13.352,550000.0
2007-03-22 17:15:00,13.266,13.364,13.24,13.306,350000.0
2007-03-22 17:16:00,13.361,13.361,13.223,13.302,450000.0
2007-03-22 17:17:00,13.357,13.36,13.251,13.323,450000.0
2007-03-22 17:18:00,13.309,13.353,13.259,13.353,350000.0
2007-03-22 17:19:00,13.257,13.39,13.257,13.35,450000.0
2007-03-22 17:20:00,13.296,13.354,13.202,13.227,350000.0
2007-03-22 17:21:00,13.29,13.372,13.251,13.341,400000.0
2007-03-22 17:22:00,13.384,13.384,13.24,13.335,450000.0
2007-03-22 17:23:00,13.265,13.357,13.254,13.349,550000.0
2007-03-22 17:24:00,13.357,13.363,13.258,13.278,350000.0
2007-03-22 17:25:00,13.349,13.379,13.247,13.379,400000.0
2007-03-22 17:26:00,13.273,13.392,13.273,13.342,450000.0
2007-03-22 17:27:00,13.366,13.384,13.279,13.358,400000.0
2007-03-22 17:28:00,13.324,13.402,13.26,13.266,550000.0
2007-03-22 17:29:00,13.267,13.395,13.267,13.395,500000.0
2007-03-22 17:30:00,13.294,13.468,13.294,13.419,450000.0
2007-03-22 17:31:00,13.314,13.382,13.252,13.335,600000.0
2007-03-22 17:32:00,13.298,13.439,13.298,13.351,400000.0
2007-03-22 17:33:00,13.348,13.374,13.269,13.366,400000.0
2007-03-22 17:34:00,13.39,13.451,13.29,13.405,450000.0
2007-03-22 17:35:00,13.348,13.415,13.289,13.352,500000.0
2007-03-22 17:36:00,13.37,13.432,13.292,13.409,450000.0
2007-03-22 17:37:00,13.416,13.435,13.308,13.382,550000.0
2007-03-22 17:38:00,13.341,13.405,13.299,13.332,400000.0
2007-03-22 17:39:00,13.38,13.385,13.288,13.305,350000.0
2007-03-22 17:40:00,13.306,13.392,13.279,13.37,500000.0
2007-03-22 17:41:00,13.325,13.405,13.252,13.31,300000.0
2007-03-22 17:42:00,13.301,13.45,13.301,13.377,500000.0
2007-03-22 17:43:00,13.43,13.431,13.28,13.308,400000.0
2007-03-22 17:44:00,13.389,13.389,13.292,13.363,450000.0
2007-03-22 17:45:00,13.314,13.414,13.293,13.316,550000.0
2007-03-22 17:46:00,13.413,13.413,13.374,13.374,250000.0
2007-03-22 17:47:00,13.393,13.402,13.269,13.336,400000.0
2007-03-22 17:48:00,13.399,13.423,13.316,13.423,400000.0
2007-03-22 17:49:00,13.362,13.412,13.321,13.381,350000.0
2007-03-22 17:50:00,13.396,13.426,13.312,13.312,550000.0
2007-03-22 17:51:00,13.308,13.39,13.242,13.302,550000.0
2007-03-22 17:52:00,13.366,13.366,13.224,13.253,350000.0
2007-03-22 17:53:00,13.347,13.361,13.285,13.285,500000.0
2007-03-22 17:54:00,13.297,13.389,13.249,13.389,350000.0
2007-03-22 17:55:00,13.299,13.397,13.279,13.357,350000.0
2007-03-22 17:56:00,13.28,13.414,13.276,13.329,400000.0
2007-03-22 17:58:00,13.369,13.383,13.296,13.35,450000.0
2007-03-22 17:59:00,13.276,13.408,13.276,13.408,350000.0
2007-03-22 18:00:00,13.3,13.406,13.3,13.402,350000.0
2007-03-22 18:01:00,13.354,13.393,13.254,13.317,500000.0
2007-03-22 18:02:00,13.303,13.407,13.303,13.38,550000.0
2007-03-22 18:03:00,13.367,13.386,13.324,13.373,350000.0
2007-03-22 18:04:00,13.42,13.42,13.278,13.341,500000.0
2007-03-22 18:05:00,13.34,13.419,13.269,13.404,650000.0
2007-03-22 18:06:00,13.343,13.354,13.223,13.224,500000.0
2007-03-22 18:07:00,13.41,13.41,13.261,13.368,450000.0
2007-03-22 18:08:00,13.306,13.399,13.293,13.398,250000.0
2007-03-22 18:09:00,13.284,13.376,13.284,13.346,300000.0
2007-03-22 18:10:00,13.352,13.352,13.26,13.328,300000.0
2007-03-22 18:11:00,13.268,13.374,13.24,13.356,450000.0
2007-03-22 18:12:00,13.242,13.353,13.242,13.344,400000.0
2007-03-22 18:13:00,13.327,13.398,13.259,13.398,350000.0
2007-03-22 18:14:00,13.289,13.397,13.289,13.372,400000.0
2007-03-22 18:15:00,13.308,13.385,13.263,13.38,350000.0
2007-03-22 18:16:00,13.273,13.404,13.273,13.357,600000.0
2007-03-22 18:17:00,13.308,13.392,13.308,13.392,250000.0
2007-03-22 18:18:00,13.36,13.482,13.29,13.29,500000.0
2007-03-22 18:19:00,13.347,13.357,13.297,13.357,250000.0
2007-03-22 18:20:00,13.298,13.401,13.266,13.345,500000.0
2007-03-22 18:21:00,13.287,13.372,13.229,13.334,650000.0
2007-03-22 18:22:00,13.271,13.426,13.271,13.32,550000.0
2007-03-22 18:23:00,13.389,13.39,13.312,13.38,450000.0
2007-03-22 18:24:00,13.358,13.386,13.279,13.369,400000.0
2007-03-22 18:25:00,13.288,13.344,13.242,13.284,500000.0
2007-03-22 18:26:00,13.324,13.412,13.307,13.386,650000.0
2007-03-22 18:27:00,13.326,13.357,13.252,13.345,400000.0
2007-03-22 18:28:00,13.348,13.353,13.251,13.295,400000.0
2007-03-22 18:29:00,13.289,13.357,13.248,13.357,500000.0
2007-03-22 18:30:00,13.327,13.364,13.212,13.3,450000.0
2007-03-22 18:31:00,13.331,13.331,13.218,13.302,350000.0
2007-03-22 18:32:00,13.283,13.343,13.224,13.283,450000.0
2007-03-22 18:33:00,13.314,13.351,13.243,13.264,350000.0
2007-03-22 18:34:00,13.324,13.343,13.216,13.307,500000.0
2007-03-22 18:35:00,13.276,13.341,13.276,13.304,350000.0
2007-03-22 18:36:00,13.229,13.384,13.229,13.296,650000.0
2007-03-22 18:37:00,13.292,13.371,13.271,13.317,500000.0
2007-03-22 18:38:00,13.33,13.359,13.203,13.359,650000.0
2007-03-22 18:39:00,13.359,13.376,13.258,13.34,500000.0
2007-03-22 18:40:00,13.326,13.326,13.195,13.265,400000.0
2007-03-22 18:41:00,13.264,13.322,13.223,13.298,500000.0
2007-03-22 18:42:00,13.294,13.388,13.247,13.353,750000.0
2007-03-22 18:43:00,13.287,13.332,13.185,13.332,500000.0
2007-03-22 18:44:00,13.298,13.334,13.204,13.264,600000.0
2007-03-22 18:45:00,13.237,13.352,13.237,13.315,400000.0
2007-03-22 18:46:00,13.236,13.333,13.216,13.252,400000.0
2007-03-22 18:47:00,13.202,13.336,13.202,13.303,450000.0
2007-03-22 18:48:00,13.241,13.333,13.213,13.333,300000.0
2007-03-22 18:49:00,13.231,13.352,13.2,13.248,400000.0
2007-03-22 18:50:00,13.328,13.369,13.238,13.289,350000.0
2007-03-22 18:51:00,13.365,13.365,13.251,13.267,600000.0
2007-03-22 18:52:00,13.333,13.417,13.278,13.395,650000.0
2007-03-22 18:53:00,13.323,13.354,13.278,13.343,450000.0
2007-03-22 18:54:00,13.326,13.357,13.225,13.262,500000.0
2007-03-22 18:55:00,13.264,13.362,13.211,13.355,400000.0
2007-03-22 18:56:00,13.286,13.393,13.232,13.287,300000.0
2007-03-22 18:57:00,13.353,13.378,13.253,13.347,600000.0
2007-03-22 18:58:00,13.347,13.367,13.282,13.343,350000.0
2007-03-22 18:59:00,13.284,13.33,13.271,13.309,550000.0
2007-03-22 19:00:00,13.287,13.367,13.225,13.367,350000.0
2007-03-22 19:01:00,13.269,13.312,13.209,13.3,700000.0
2007-03-22 19:02:00,13.301,13.351,13.245,13.245,400000.0
2007-03-22 19:03:00,13.33,13.352,13.264,13.352,400000.0
2007-03-22 19:04:00,13.32,13.372,13.253,13.253,400000.0
2007-03-22 19:05:00,13.266,13.346,13.233,13.346,500000.0
2007-03-22 19:06:00,13.33,13.378,13.251,13.378,600000.0
2007-03-22 19:07:00,13.31,13.341,13.24,13.277,500000.0
2007-03-22 19:08:00,13.302,13.369,13.264,13.264,400000.0
2007-03-22 19:09:00,13.228,13.384,13.226,13.315,500000.0
2007-03-22 19:10:00,13.275,13.344,13.251,13.3,350000.0
2007-03-22 19:11:00,13.299,13.363,13.269,13.363,250000.0
2007-03-22 19:12:00,13.288,13.38,13.274,13.353,450000.0
2007-03-22 19:13:00,13.282,13.356,13.228,13.228,350000.0
2007-03-22 19:14:00,13.257,13.359,13.237,13.341,450000.0
2007-03-22 19:15:00,13.291,13.361,13.263,13.281,550000.0
2007-03-22 19:16:00,13.362,13.362,13.282,13.319,350000.0
2007-03-22 19:17:00,13.241,13.366,13.241,13.351,500000.0
2007-03-22 19:18:00,13.226,13.352,13.226,13.311,350000.0
2007-03-22 19:19:00,13.338,13.378,13.246,13.373,450000.0
2007-03-22 19:20:00,13.303,13.31,13.197,13.261,450000.0
2007-03-22 19:21:00,13.33,13.33,13.248,13.328,250000.0
2007-03-22 19:22:00,13.338,13.338,13.194,13.243,500000.0
2007-03-22 19:23:00,13.334,13.361,13.27,13.27,400000.0
2007-03-22 19:24:00,13.327,13.378,13.301,13.304,400000.0
2007-03-22 19:25:00,13.337,13.399,13.235,13.304,400000.0
2007-03-22 19:26:00,13.261,13.394,13.239,13.281,400000.0
2007-03-22 19:27:00,13.337,13.369,13.29,13.318,500000.0
2007-03-22 19:28:00,13.302,13.377,13.286,13.286,400000.0
2007-03-22 19:29:00,13.369,13.369,13.285,13.285,100000.0
2007-03-22 19:30:00,13.383,13.383,13.215,13.253,550000.0
2007-03-22 19:31:00,13.285,13.407,13.285,13.326,400000.0
2007-03-22 19:32:00,13.322,13.427,13.309,13.317,400000.0
2007-03-22 19:33:00,13.384,13.387,13.384,13.387,100000.0
2007-03-22 19:34:00,13.335,13.376,13.276,13.277,300000.0
2007-03-22 19:35:00,13.319,13.346,13.262,13.33,350000.0
2007-03-22 19:36:00,13.367,13.394,13.303,13.303,300000.0
2007-03-22 19:37:00,13.353,13.384,13.298,13.33,200000.0
2007-03-22 19:38:00,13.263,13.341,13.233,13.305,350000.0
2007-03-22 19:39:00,13.325,13.325,13.231,13.275,400000.0
2007-03-22 19:40:00,13.232,13.352,13.232,13.321,400000.0
2007-03-22 19:41:00,13.365,13.393,13.284,13.393,450000.0
2007-03-22 19:42:00,13.256,13.347,13.252,13.252,350000.0
2007-03-22 19:43:00,13.34,13.34,13.34,13.34,50000.0
2007-03-22 19:44:00,13.263,13.263,13.246,13.246,100000.0
2007-03-22 19:45:00,13.377,13.377,13.318,13.337,150000.0
2007-03-22 19:46:00,13.372,13.372,13.289,13.289,100000.0
2007-03-22 19:47:00,13.39,13.39,13.263,13.286,150000.0
2007-03-22 19:48:00,13.274,13.398,13.271,13.338,500000.0
2007-03-22 19:49:00,13.319,13.364,13.274,13.364,200000.0
2007-03-22 19:50:00,13.246,13.259,13.246,13.259,100000.0
2007-03-22 19:51:00,13.351,13.351,13.351,13.351,50000.0
2007-03-22 19:52:00,13.349,13.393,13.281,13.312,400000.0
2007-03-22 19:53:00,13.272,13.348,13.272,13.348,150000.0
2007-03-22 19:55:00,13.227,13.365,13.225,13.345,600000.0
2007-03-22 19:56:00,13.289,13.391,13.289,13.352,250000.0
2007-03-22 19:57:00,13.245,13.366,13.245,13.335,400000.0
2007-03-22 19:58:00,13.282,13.388,13.282,13.388,400000.0
2007-03-22 19:59:00,13.271,13.384,13.271,13.384,200000.0
2007-03-22 20:00:00,13.303,13.354,13.254,13.336,300000.0
2007-03-22 20:01:00,13.325,13.351,13.312,13.344,200000.0
2007-03-22 20:02:00,13.341,13.406,13.284,13.346,350000.0
2007-03-22 20:04:00,13.309,13.352,13.309,13.352,100000.0
2007-03-22 20:05:00,13.404,13.465,13.32,13.409,550000.0
2007-03-22 20:06:00,13.32,13.421,13.316,13.316,150000.0
2007-03-22 20:07:00,13.312,13.408,13.251,13.251,250000.0
2007-03-22 20:08:00,13.4,13.4,13.286,13.358,300000.0
2007-03-22 20:09:00,13.284,13.376,13.284,13.324,400000.0
2007-03-22 20:10:00,13.256,13.354,13.256,13.354,100000.0
2007-03-22 20:11:00,13.391,13.391,13.272,13.371,350000.0
2007-03-22 20:12:00,13.399,13.399,13.392,13.392,100000.0
2007-03-22 20:13:00,13.343,13.398,13.343,13.393,200000.0
2007-03-22 20:14:00,13.401,13.445,13.322,13.362,350000.0
2007-03-22 20:15:00,13.361,13.42,13.339,13.42,150000.0
2007-03-22 20:16:00,13.419,13.42,13.336,13.42,350000.0
2007-03-22 20:17:00,13.324,13.361,13.324,13.361,100000.0
2007-03-22 20:18:00,13.281,13.388,13.275,13.388,300000.0
2007-03-22 20:19:00,13.39,13.39,13.32,13.32,100000.0
2007-03-22 20:20:00,13.39,13.39,13.267,13.267,450000.0
2007-03-22 20:21:00,13.334,13.384,13.207,13.308,550000.0
2007-03-22 20:22:00,13.39,13.39,13.369,13.369,150000.0
2007-03-22 20:23:00,13.369,13.396,13.263,13.396,600000.0
2007-03-22 20:24:00,13.394,13.394,13.342,13.344,150000.0
2007-03-22 20:25:00,13.388,13.388,13.269,13.308,500000.0
2007-03-22 20:26:00,13.332,13.417,13.332,13.372,400000.0
2007-03-22 20:27:00,13.376,13.378,13.301,13.348,500000.0
2007-03-22 20:28:00,13.338,13.392,13.338,13.367,300000.0
2007-03-22 20:29:00,13.284,13.354,13.263,13.354,200000.0
2007-03-22 20:30:00,13.323,13.323,13.323,13.323,50000.0
2007-03-22 20:31:00,13.404,13.404,13.31,13.355,200000.0
2007-03-22 20:32:00,13.341,13.362,13.318,13.331,300000.0
2007-03-22 20:33:00,13.311,13.424,13.305,13.395,350000.0
2007-03-22 20:34:00,13.346,13.4,13.267,13.274,200000.0
2007-03-22 20:35:00,13.318,13.381,13.318,13.381,100000.0
2007-03-22 20:36:00,13.363,13.369,13.236,13.295,450000.0
2007-03-22 20:37:00,13.286,13.355,13.286,13.339,200000.0
2007-03-22 20:38:00,13.324,13.358,13.291,13.291,150000.0
2007-03-22 20:39:00,13.377,13.406,13.299,13.389,400000.0
2007-03-22 20:40:00,13.371,13.382,13.249,13.382,250000.0
2007-03-22 20:41:00,13.374,13.374,13.289,13.289,200000.0
2007-03-22 20:44:00,13.291,13.384,13.27,13.342,250000.0
2007-03-22 20:47:00,13.259,13.259,13.259,13.259,100000.0
2007-03-22 20:48:00,13.328,13.366,13.249,13.366,400000.0
2007-03-22 20:49:00,13.312,13.312,13.274,13.274,150000.0
2007-03-22 20:50:00,13.291,13.312,13.291,13.312,100000.0
2007-03-22 20:52:00,13.406,13.406,13.338,13.351,300000.0
2007-03-22 20:53:00,13.298,13.298,13.298,13.298,50000.0
2007-03-22 20:54:00,13.394,13.394,13.256,13.358,600000.0
2007-03-22 20:55:00,13.306,13.4,13.306,13.4,150000.0
2007-03-22 20:56:00,13.388,13.388,13.231,13.383,400000.0
2007-03-22 20:57:00,13.361,13.393,13.299,13.393,300000.0
2007-03-22 20:58:00,13.288,13.373,13.288,13.297,300000.0
2007-03-22 20:59:00,13.259,13.344,13.259,13.304,400000.0
2007-03-22 21:00:00,13.354,13.354,13.282,13.295,250000.0
2007-03-22 21:01:00,13.27,13.38,13.253,13.38,300000.0
2007-03-22 21:02:00,13.296,13.35,13.288,13.338,350000.0
2007-03-22 21:03:00,13.358,13.371,13.268,13.31,400000.0
2007-03-22 21:04:00,13.285,13.404,13.28,13.404,500000.0
2007-03-22 21:05:00,13.377,13.377,13.272,13.372,450000.0
2007-03-22 21:06:00,13.372,13.375,13.288,13.323,350000.0
2007-03-22 21:07:00,13.327,13.381,13.274,13.274,350000.0
2007-03-22 21:08:00,13.347,13.358,13.347,13.358,100000.0
2007-03-22 21:09:00,13.315,13.41,13.274,13.274,300000.0
2007-03-22 21:10:00,13.27,13.361,13.26,13.286,500000.0
2007-03-22 21:11:00,13.293,13.344,13.231,13.331,450000.0
2007-03-22 21:12:00,13.293,13.417,13.293,13.369,400000.0
2007-03-22 21:13:00,13.251,13.394,13.251,13.334,250000.0
2007-03-22 21:14:00,13.32,13.32,13.32,13.32,50000.0
2007-03-22 21:15:00,13.327,13.364,13.243,13.243,350000.0
2007-03-22 21:17:00,13.351,13.386,13.268,13.386,250000.0
2007-03-22 21:18:00,13.22,13.36,13.18,13.268,750000.0
2007-03-22 21:19:00,13.252,13.337,13.219,13.323,500000.0
2007-03-22 21:20:00,13.296,13.297,13.296,13.297,100000.0
2007-03-22 21:21:00,13.348,13.387,13.259,13.352,400000.0
2007-03-22 21:22:00,13.318,13.338,13.258,13.338,200000.0
2007-03-22 21:23:00,13.321,13.372,13.246,13.351,350000.0
2007-03-22 21:24:00,13.3,13.328,13.225,13.286,250000.0
2007-03-22 21:25:00,13.337,13.383,13.23,13.383,650000.0
2007-03-22 21:26:00,13.343,13.38,13.26,13.267,400000.0
2007-03-22 21:27:00,13.281,13.38,13.236,13.38,300000.0
2007-03-22 21:28:00,13.366,13.366,13.298,13.35,300000.0
2007-03-22 21:29:00,13.384,13.384,13.293,13.32,150000.0
2007-03-22 21:30:00,13.259,13.383,13.259,13.383,350000.0
2007-03-22 21:31:00,13.358,13.358,13.256,13.319,150000.0
2007-03-22 21:32:00,13.246,13.361,13.212,13.361,500000.0
2007-03-22 21:33:00,13.312,13.385,13.285,13.357,350000.0
2007-03-22 21:34:00,13.286,13.364,13.284,13.364,400000.0
2007-03-22 21:35:00,13.328,13.359,13.263,13.263,350000.0
2007-03-22 21:36:00,13.32,13.324,13.285,13.285,150000.0
2007-03-22 21:37:00,13.389,13.389,13.271,13.343,150000.0
2007-03-22 21:38:00,13.243,13.243,13.243,13.243,50000.0
2007-03-22 21:39:00,13.305,13.305,13.305,13.305,50000.0
2007-03-22 21:40:00,13.352,13.37,13.347,13.347,200000.0
2007-03-22 21:41:00,13.307,13.369,13.228,13.299,450000.0
2007-03-22 21:42:00,13.356,13.412,13.303,13.342,350000.0
2007-03-22 21:43:00,13.313,13.445,13.307,13.408,400000.0
2007-03-22 21:44:00,13.327,13.372,13.29,13.339,400000.0
2007-03-22 21:45:00,13.271,13.399,13.271,13.318,250000.0
2007-03-22 21:46:00,13.325,13.394,13.268,13.304,500000.0
2007-03-22 21:47:00,13.362,13.362,13.271,13.352,350000.0
2007-03-22 21:48:00,13.384,13.384,13.33,13.33,150000.0
2007-03-22 21:49:00,13.35,13.384,13.299,13.372,550000.0
2007-03-22 21:52:00,13.368,13.368,13.257,13.295,250000.0
2007-03-22 21:53:00,13.372,13.42,13.293,13.42,250000.0
2007-03-22 21:54:00,13.357,13.383,13.274,13.367,400000.0
2007-03-22 21:56:00,13.381,13.409,13.297,13.33,400000.0
2007-03-22 21:57:00,13.377,13.377,13.301,13.305,300000.0
2007-03-22 21:58:00,13.326,13.376,13.302,13.376,200000.0
2007-03-22 21:59:00,13.307,13.392,13.249,13.392,400000.0
2007-03-22 22:01:00,13.362,13.363,13.289,13.355,300000.0
2007-03-22 22:02:00,13.273,13.387,13.243,13.322,600000.0
2007-03-22 22:03:00,13.269,13.377,13.244,13.377,200000.0
2007-03-22 22:04:00,13.319,13.36,13.28,13.304,350000.0
2007-03-22 22:05:00,13.411,13.412,13.303,13.38,350000.0
2007-03-22 22:06:00,13.386,13.386,13.259,13.371,400000.0
2007-03-22 22:07:00,13.378,13.434,13.286,13.359,650000.0
2007-03-22 22:14:00,13.363,13.363,13.266,13.307,200000.0
2007-03-22 22:17:00,13.374,13.374,13.285,13.318,300000.0
2007-03-22 22:18:00,13.363,13.369,13.363,13.368,150000.0
2007-03-22 22:20:00,13.399,13.399,13.282,13.282,250000.0
2007-03-22 22:21:00,13.404,13.404,13.326,13.326,100000.0
2007-03-22 22:22:00,13.324,13.408,13.324,13.408,100000.0
2007-03-22 22:23:00,13.409,13.409,13.277,13.374,450000.0
2007-03-22 22:24:00,13.327,13.33,13.327,13.33,100000.0
2007-03-22 22:26:00,13.358,13.394,13.3,13.375,500000.0
2007-03-22 22:27:00,13.354,13.37,13.354,13.37,200000.0
2007-03-22 22:28:00,13.314,13.328,13.314,13.328,100000.0
2007-03-22 22:29:00,13.358,13.427,13.277,13.333,700000.0
2007-03-22 22:31:00,13.328,13.329,13.292,13.292,200000.0
2007-03-22 22:32:00,13.296,13.373,13.289,13.359,250000.0
2007-03-22 22:33:00,13.297,13.365,13.297,13.365,150000.0
2007-03-22 22:34:00,13.291,13.298,13.291,13.298,100000.0
2007-03-22 22:35:00,13.373,13.373,13.289,13.289,100000.0
2007-03-22 22:38:00,13.374,13.375,13.284,13.373,300000.0
2007-03-22 22:39:00,13.375,13.422,13.322,13.409,400000.0
2007-03-22 22:41:00,13.377,13.377,13.285,13.321,200000.0
2007-03-22 22:43:00,13.308,13.331,13.308,13.331,100000.0
2007-03-22 22:44:00,13.317,13.337,13.315,13.337,200000.0
2007-03-22 22:45:00,13.34,13.422,13.34,13.383,250000.0
2007-03-22 22:47:00,13.365,13.365,13.265,13.304,200000.0
2007-03-22 22:48:00,13.316,13.316,13.28,13.28,100000.0
2007-03-22 22:51:00,13.28,13.304,13.28,13.304,150000.0
2007-03-22 22:52:00,13.357,13.357,13.304,13.304,150000.0
2007-03-22 22:55:00,13.327,13.327,13.3,13.3,100000.0
2007-03-22 22:56:00,13.369,13.384,13.303,13.335,300000.0
2007-03-22 22:57:00,13.387,13.387,13.335,13.335,150000.0
2007-03-22 22:58:00,13.326,13.33,13.326,13.328,150000.0
2007-03-22 23:01:00,13.362,13.362,13.265,13.307,200000.0
2007-03-22 23:02:00,13.394,13.403,13.295,13.295,200000.0
2007-03-22 23:04:00,13.411,13.411,13.278,13.354,500000.0
2007-03-22 23:07:00,13.37,13.37,13.278,13.314,200000.0
2007-03-22 23:09:00,13.354,13.354,13.354,13.354,100000.0
2007-03-22 23:14:00,13.333,13.333,13.333,13.333,50000.0
2007-03-22 23:15:00,13.363,13.363,13.346,13.346,100000.0
2007-03-22 23:16:00,13.307,13.352,13.307,13.337,200000.0
2007-03-22 23:17:00,13.374,13.374,13.319,13.319,100000.0
2007-03-22 23:28:00,13.35,13.354,13.316,13.316,150000.0
2007-03-22 23:29:00,13.28,13.375,13.278,13.278,200000.0
2007-03-22 23:46:00,13.343,13.343,13.341,13.341,100000.0
2007-03-23 00:00:00,13.42,13.42,13.1,13.15,300000.0
2007-03-23 00:01:00,13.37,13.396,13.348,13.355,300000.0
2007-03-23 00:06:00,13.374,13.374,13.29,13.324,200000.0
2007-03-23 00:09:00,13.341,13.362,13.278,13.35,200000.0
2007-03-23 00:11:00,13.353,13.353,13.351,13.351,100000.0
2007-03-23 00:13:00,13.342,13.365,13.284,13.365,250000.0
2007-03-23 00:14:00,13.289,13.38,13.284,13.29,300000.0
2007-03-23 00:17:00,13.33,13.444,13.306,13.414,300000.0
2007-03-23 00:18:00,13.305,13.305,13.258,13.289,350000.0
2007-03-23 00:19:00,13.253,13.253,13.253,13.253,50000.0
2007-03-23 00:20:00,13.292,13.292,13.267,13.267,100000.0
2007-03-23 00:23:00,13.291,13.368,13.284,13.354,250000.0
2007-03-23 00:24:00,13.274,13.281,13.274,13.281,100000.0
2007-03-23 00:25:00,13.289,13.373,13.289,13.373,250000.0
2007-03-23 00:26:00,13.284,13.291,13.284,13.291,100000.0
2007-03-23 00:32:00,13.364,13.364,13.264,13.304,200000.0
2007-03-23 00:33:00,13.365,13.365,13.354,13.354,100000.0
2007-03-23 00:34:00,13.275,13.358,13.274,13.344,300000.0
2007-03-23 00:36:00,13.303,13.381,13.279,13.279,200000.0
2007-03-23 00:41:00,13.376,13.376,13.292,13.324,200000.0
2007-03-23 00:43:00,13.338,13.361,13.25,13.284,400000.0
2007-03-23 00:44:00,13.361,13.387,13.361,13.387,100000.0
2007-03-23 00:46:00,13.365,13.365,13.273,13.309,200000.0
2007-03-23 00:47:00,13.264,13.346,13.253,13.265,200000.0
2007-03-23 00:49:00,13.334,13.334,13.334,13.334,100000.0
2007-03-23 00:51:00,13.365,13.365,13.277,13.309,200000.0
2007-03-23 00:52:00,13.361,13.361,13.276,13.276,100000.0
2007-03-23 00:53:00,13.277,13.36,13.276,13.346,300000.0
2007-03-23 00:54:00,13.26,13.379,13.26,13.379,100000.0
2007-03-23 00:55:00,13.289,13.354,13.289,13.354,200000.0
2007-03-23 00:57:00,13.362,13.362,13.27,13.306,200000.0
2007-03-23 01:01:00,13.369,13.369,13.281,13.313,200000.0
2007-03-23 01:06:00,13.368,13.392,13.368,13.392,100000.0
2007-03-23 01:07:00,13.302,13.373,13.302,13.373,150000.0
2007-03-23 01:08:00,13.365,13.365,13.301,13.359,150000.0
2007-03-23 01:09:00,13.337,13.364,13.337,13.353,300000.0
2007-03-23 01:10:00,13.288,13.288,13.288,13.288,50000.0
2007-03-23 01:11:00,13.335,13.335,13.335,13.335,50000.0
2007-03-23 01:12:00,13.286,13.286,13.286,13.286,50000.0
2007-03-23 01:13:00,13.352,13.352,13.349,13.349,100000.0
2007-03-23 01:15:00,13.365,13.365,13.273,13.309,200000.0
2007-03-23 01:21:00,13.344,13.396,13.301,13.301,300000.0
2007-03-23 01:24:00,13.373,13.373,13.29,13.323,200000.0
2007-03-23 01:30:00,13.319,13.363,13.308,13.36,200000.0
2007-03-23 01:31:00,13.298,13.375,13.291,13.375,250000.0
2007-03-23 01:32:00,13.346,13.346,13.271,13.271,150000.0
2007-03-23 01:33:00,13.278,13.345,13.253,13.345,300000.0
2007-03-23 01:34:00,13.276,13.386,13.252,13.34,400000.0
2007-03-23 01:35:00,13.354,13.354,13.281,13.353,550000.0
2007-03-23 01:37:00,13.344,13.344,13.245,13.284,200000.0
2007-03-23 01:42:00,13.261,13.386,13.261,13.274,400000.0
2007-03-23 01:43:00,13.388,13.388,13.383,13.383,100000.0
2007-03-23 01:49:00,13.355,13.355,13.255,13.295,200000.0
2007-03-23 01:50:00,13.258,13.35,13.258,13.35,100000.0
2007-03-23 01:59:00,13.315,13.387,13.262,13.299,400000.0
2007-03-23 02:02:00,13.264,13.347,13.249,13.339,300000.0
2007-03-23 02:03:00,13.277,13.397,13.277,13.397,100000.0
2007-03-23 02:04:00,13.294,13.347,13.294,13.305,200000.0
2007-03-23 02:05:00,13.348,13.348,13.274,13.303,150000.0
2007-03-23 02:06:00,13.284,13.284,13.284,13.284,50000.0
2007-03-23 02:07:00,13.324,13.324,13.324,13.324,100000.0
2007-03-23 02:11:00,13.309,13.378,13.309,13.352,200000.0
2007-03-23 02:12:00,13.292,13.375,13.266,13.345,200000.0
2007-03-23 02:13:00,13.279,13.309,13.258,13.309,200000.0
2007-03-23 02:14:00,13.286,13.344,13.23,13.344,450000.0
2007-03-23 02:15:00,13.289,13.393,13.264,13.393,600000.0
2007-03-23 02:17:00,13.332,13.363,13.264,13.363,150000.0
2007-03-23 02:20:00,13.366,13.366,13.279,13.31,200000.0
2007-03-23 02:21:00,13.334,13.35,13.259,13.292,200000.0
2007-03-23 02:24:00,13.335,13.335,13.334,13.334,100000.0
2007-03-23 02:25:00,13.307,13.307,13.258,13.258,100000.0
2007-03-23 02:26:00,13.236,13.334,13.236,13.312,400000.0
2007-03-23 02:27:00,13.261,13.404,13.261,13.297,400000.0
2007-03-23 02:28:00,13.254,13.37,13.254,13.366,350000.0
2007-03-23 02:29:00,13.36,13.36,13.245,13.331,200000.0
2007-03-23 02:30:00,13.243,13.36,13.243,13.36,100000.0
2007-03-23 02:31:00,13.278,13.346,13.255,13.346,250000.0
2007-03-23 02:32:00,13.363,13.363,13.253,13.253,100000.0
2007-03-23 02:33:00,13.235,13.325,13.225,13.317,250000.0
2007-03-23 02:34:00,13.279,13.279,13.279,13.279,50000.0
2007-03-23 02:35:00,13.262,13.328,13.262,13.311,350000.0
2007-03-23 02:36:00,13.323,13.323,13.252,13.252,100000.0
2007-03-23 02:37:00,13.261,13.338,13.254,13.324,250000.0
2007-03-23 02:38:00,13.289,13.344,13.289,13.344,150000.0
2007-03-23 02:42:00,13.347,13.347,13.251,13.251,200000.0
2007-03-23 02:43:00,13.314,13.358,13.245,13.358,350000.0
2007-03-23 02:45:00,13.322,13.322,13.23,13.266,200000.0
2007-03-23 02:46:00,13.306,13.306,13.244,13.244,100000.0
2007-03-23 02:47:00,13.258,13.347,13.258,13.325,300000.0
2007-03-23 02:50:00,13.332,13.332,13.24,13.276,200000.0
2007-03-23 02:52:00,13.341,13.341,13.254,13.287,200000.0
2007-03-23 02:54:00,13.33,13.347,13.204,13.334,300000.0
2007-03-23 02:55:00,13.258,13.346,13.258,13.314,200000.0
2007-03-23 03:00:00,13.359,13.365,13.209,13.365,250000.0
2007-03-23 03:01:00,13.245,13.344,13.245,13.344,400000.0
2007-03-23 03:02:00,13.264,13.37,13.246,13.37,400000.0
2007-03-23 03:03:00,13.332,13.332,13.24,13.288,350000.0
2007-03-23 03:04:00,13.25,13.38,13.249,13.273,500000.0
2007-03-23 03:05:00,13.277,13.355,13.274,13.274,500000.0
2007-03-23 03:06:00,13.319,13.381,13.279,13.279,350000.0
2007-03-23 03:09:00,13.295,13.316,13.255,13.316,300000.0
2007-03-23 03:10:00,13.252,13.317,13.225,13.314,400000.0
2007-03-23 03:11:00,13.335,13.347,13.275,13.289,600000.0
2007-03-23 03:12:00,13.368,13.368,13.268,13.364,150000.0
2007-03-23 03:13:00,13.286,13.323,13.286,13.323,100000.0
2007-03-23 03:14:00,13.337,13.366,13.307,13.348,250000.0
2007-03-23 03:18:00,13.325,13.325,13.233,13.269,200000.0
2007-03-23 03:20:00,13.343,13.361,13.228,13.228,550000.0
2007-03-23 03:22:00,13.28,13.333,13.218,13.267,300000.0
2007-03-23 03:23:00,13.372,13.372,13.292,13.292,100000.0
2007-03-23 03:25:00,13.33,13.33,13.219,13.286,400000.0
2007-03-23 03:26:00,13.309,13.337,13.269,13.337,250000.0
2007-03-23 03:27:00,13.311,13.352,13.254,13.352,500000.0
2007-03-23 03:30:00,13.328,13.328,13.241,13.241,100000.0
2007-03-23 03:31:00,13.241,13.318,13.234,13.304,250000.0
2007-03-23 03:33:00,13.313,13.328,13.234,13.275,350000.0
2007-03-23 03:34:00,13.254,13.388,13.254,13.332,250000.0
2007-03-23 03:35:00,13.371,13.371,13.257,13.348,400000.0
2007-03-23 03:36:00,13.303,13.303,13.303,13.303,100000.0
2007-03-23 03:38:00,13.359,13.359,13.239,13.292,350000.0
2007-03-23 03:39:00,13.318,13.318,13.273,13.273,150000.0
2007-03-23 03:40:00,13.297,13.346,13.285,13.316,350000.0
2007-03-23 03:41:00,13.322,13.335,13.302,13.302,250000.0
2007-03-23 03:42:00,13.227,13.302,13.227,13.287,300000.0
2007-03-23 03:44:00,13.345,13.345,13.261,13.261,200000.0
2007-03-23 03:45:00,13.302,13.361,13.212,13.3,450000.0
2007-03-23 03:46:00,13.333,13.347,13.24,13.332,450000.0
2007-03-23 03:47:00,13.332,13.383,13.264,13.316,500000.0
2007-03-23 03:51:00,13.348,13.348,13.237,13.334,250000.0
2007-03-23 03:52:00,13.364,13.364,13.297,13.357,150000.0
2007-03-23 03:53:00,13.258,13.331,13.223,13.223,250000.0
2007-03-23 03:54:00,13.328,13.359,13.278,13.327,250000.0
2007-03-23 03:55:00,13.244,13.244,13.244,13.244,50000.0
2007-03-23 03:56:00,13.357,13.357,13.357,13.357,50000.0
2007-03-23 03:57:00,13.337,13.337,13.224,13.306,400000.0
2007-03-23 04:01:00,13.332,13.332,13.255,13.288,200000.0
2007-03-23 04:02:00,13.345,13.345,13.345,13.345,50000.0
2007-03-23 04:06:00,13.332,13.337,13.24,13.276,300000.0
2007-03-23 04:07:00,13.3,13.315,13.299,13.299,150000.0
2007-03-23 04:08:00,13.236,13.313,13.225,13.31,350000.0
2007-03-23 04:09:00,13.275,13.364,13.24,13.364,350000.0
2007-03-23 04:12:00,13.276,13.343,13.257,13.257,200000.0
2007-03-23 04:13:00,13.248,13.248,13.248,13.248,50000.0
2007-03-23 04:14:00,13.277,13.346,13.275,13.346,200000.0
2007-03-23 04:15:00,13.321,13.321,13.263,13.318,150000.0
2007-03-23 04:18:00,13.315,13.315,13.223,13.259,200000.0
2007-03-23 04:20:00,13.315,13.315,13.223,13.259,200000.0
2007-03-23 04:21:00,13.379,13.379,13.294,13.294,100000.0
2007-03-23 04:22:00,13.36,13.36,13.22,13.317,600000.0
2007-03-23 04:23:00,13.367,13.378,13.233,13.339,550000.0
2007-03-23 04:25:00,13.303,13.303,13.278,13.298,150000.0
2007-03-23 04:26:00,13.245,13.313,13.239,13.279,400000.0
2007-03-23 04:27:00,13.281,13.38,13.281,13.38,150000.0
2007-03-23 04:30:00,13.333,13.334,13.261,13.299,250000.0
2007-03-23 04:31:00,13.345,13.347,13.245,13.285,200000.0
2007-03-23 04:33:00,13.336,13.336,13.292,13.326,200000.0
2007-03-23 04:34:00,13.277,13.32,13.218,13.26,400000.0
2007-03-23 04:35:00,13.206,13.339,13.185,13.284,350000.0
2007-03-23 04:36:00,13.232,13.352,13.232,13.352,150000.0
2007-03-23 04:37:00,13.349,13.349,13.231,13.231,300000.0
2007-03-23 04:38:00,13.273,13.367,13.273,13.334,250000.0
2007-03-23 04:39:00,13.372,13.372,13.229,13.362,750000.0
2007-03-23 04:40:00,13.298,13.352,13.297,13.318,400000.0
2007-03-23 04:41:00,13.299,13.299,13.248,13.279,300000.0
2007-03-23 04:42:00,13.233,13.375,13.233,13.329,300000.0
2007-03-23 04:44:00,13.243,13.317,13.223,13.312,300000.0
2007-03-23 04:48:00,13.325,13.325,13.226,13.264,200000.0
2007-03-23 04:50:00,13.325,13.325,13.233,13.269,200000.0
2007-03-23 04:53:00,13.345,13.345,13.253,13.289,300000.0
2007-03-23 04:54:00,13.353,13.383,13.353,13.361,250000.0
2007-03-23 04:58:00,13.273,13.361,13.273,13.299,150000.0
2007-03-23 04:59:00,13.315,13.315,13.251,13.251,100000.0
2007-03-23 05:01:00,13.327,13.327,13.215,13.25,200000.0
2007-03-23 05:02:00,13.305,13.305,13.297,13.297,100000.0
2007-03-23 05:06:00,13.308,13.308,13.308,13.308,50000.0
2007-03-23 05:07:00,13.301,13.301,13.301,13.301,50000.0
2007-03-23 05:08:00,13.376,13.376,13.376,13.376,50000.0
2007-03-23 05:09:00,13.362,13.362,13.29,13.294,300000.0
2007-03-23 05:12:00,13.241,13.382,13.241,13.286,300000.0
2007-03-23 05:13:00,13.373,13.373,13.349,13.349,100000.0
2007-03-23 05:14:00,13.326,13.392,13.253,13.363,500000.0
2007-03-23 05:18:00,13.331,13.331,13.249,13.249,150000.0
2007-03-23 05:19:00,13.241,13.269,13.225,13.254,300000.0
2007-03-23 05:20:00,13.25,13.359,13.25,13.307,250000.0
2007-03-23 05:21:00,13.311,13.311,13.226,13.226,250000.0
2007-03-23 05:22:00,13.322,13.348,13.246,13.319,350000.0
2007-03-23 05:24:00,13.256,13.328,13.244,13.244,200000.0
2007-03-23 05:25:00,13.325,13.363,13.22,13.316,550000.0
2007-03-23 05:26:00,13.234,13.344,13.234,13.266,400000.0
2007-03-23 05:27:00,13.244,13.291,13.244,13.291,100000.0
2007-03-23 05:28:00,13.304,13.34,13.248,13.34,250000.0
2007-03-23 05:29:00,13.241,13.357,13.241,13.357,150000.0
2007-03-23 05:30:00,13.344,13.349,13.303,13.349,200000.0
2007-03-23 05:31:00,13.203,13.333,13.203,13.333,100000.0
2007-03-23 05:32:00,13.308,13.308,13.25,13.284,150000.0
2007-03-23 05:34:00,13.356,13.366,13.26,13.305,450000.0
2007-03-23 05:35:00,13.277,13.277,13.252,13.252,150000.0
2007-03-23 05:36:00,13.303,13.304,13.214,13.304,200000.0
2007-03-23 05:37:00,13.276,13.301,13.221,13.301,200000.0
2007-03-23 05:38:00,13.323,13.359,13.25,13.256,300000.0
2007-03-23 05:43:00,13.309,13.309,13.203,13.203,250000.0
2007-03-23 05:46:00,13.293,13.298,13.293,13.298,100000.0
2007-03-23 05:48:00,13.314,13.314,13.314,13.314,50000.0
2007-03-23 05:49:00,13.32,13.32,13.32,13.32,50000.0
2007-03-23 05:50:00,13.306,13.306,13.227,13.227,100000.0
2007-03-23 05:51:00,13.294,13.326,13.256,13.308,450000.0
2007-03-23 05:54:00,13.258,13.294,13.25,13.267,300000.0
2007-03-23 05:55:00,13.257,13.323,13.222,13.253,350000.0
2007-03-23 05:56:00,13.323,13.323,13.224,13.294,350000.0
2007-03-23 05:57:00,13.278,13.311,13.23,13.311,200000.0
2007-03-23 05:58:00,13.318,13.334,13.211,13.273,300000.0
2007-03-23 05:59:00,13.267,13.267,13.267,13.267,50000.0
2007-03-23 06:00:00,13.267,13.324,13.267,13.267,150000.0
2007-03-23 06:02:00,13.321,13.321,13.17,13.186,200000.0
2007-03-23 06:03:00,13.299,13.301,13.208,13.208,150000.0
2007-03-23 06:04:00,13.298,13.358,13.222,13.253,400000.0
2007-03-23 06:06:00,13.242,13.283,13.163,13.163,250000.0
2007-03-23 06:07:00,13.211,13.292,13.174,13.174,550000.0
2007-03-23 06:08:00,13.314,13.314,13.207,13.306,400000.0
2007-03-23 06:09:00,13.307,13.324,13.234,13.32,500000.0
2007-03-23 06:10:00,13.307,13.313,13.206,13.311,350000.0
2007-03-23 06:11:00,13.277,13.277,13.277,13.277,50000.0
2007-03-23 06:12:00,13.296,13.296,13.296,13.296,50000.0
2007-03-23 06:13:00,13.287,13.287,13.219,13.251,350000.0
2007-03-23 06:18:00,13.305,13.305,13.213,13.249,200000.0
2007-03-23 06:19:00,13.286,13.299,13.282,13.299,150000.0
2007-03-23 06:21:00,13.256,13.343,13.256,13.343,200000.0
2007-03-23 06:22:00,13.299,13.299,13.299,13.299,50000.0
2007-03-23 06:23:00,13.337,13.337,13.213,13.213,200000.0
2007-03-23 06:24:00,13.289,13.289,13.277,13.277,100000.0
2007-03-23 06:26:00,13.294,13.294,13.191,13.191,400000.0
2007-03-23 06:27:00,13.32,13.337,13.259,13.311,350000.0
2007-03-23 06:28:00,13.203,13.265,13.19,13.19,300000.0
2007-03-23 06:29:00,13.305,13.305,13.284,13.284,100000.0
2007-03-23 06:30:00,13.273,13.288,13.266,13.272,200000.0
2007-03-23 06:31:00,13.302,13.302,13.193,13.211,400000.0
2007-03-23 06:32:00,13.303,13.303,13.207,13.207,100000.0
2007-03-23 06:33:00,13.22,13.318,13.216,13.316,350000.0
2007-03-23 06:34:00,13.281,13.369,13.234,13.357,500000.0
2007-03-23 06:35:00,13.299,13.299,13.295,13.295,100000.0
2007-03-23 06:36:00,13.343,13.343,13.207,13.264,200000.0
2007-03-23 06:37:00,13.352,13.355,13.218,13.355,550000.0
2007-03-23 06:38:00,13.264,13.328,13.194,13.328,500000.0
2007-03-23 06:39:00,13.252,13.326,13.211,13.287,350000.0
2007-03-23 06:40:00,13.275,13.326,13.234,13.234,300000.0
2007-03-23 06:41:00,13.356,13.356,13.302,13.302,300000.0
2007-03-23 06:42:00,13.318,13.323,13.281,13.323,300000.0
2007-03-23 06:44:00,13.304,13.313,13.266,13.283,200000.0
2007-03-23 06:45:00,13.352,13.352,13.213,13.216,300000.0
2007-03-23 06:46:00,13.333,13.333,13.214,13.214,350000.0
2007-03-23 06:47:00,13.329,13.337,13.175,13.337,550000.0
2007-03-23 06:48:00,13.312,13.348,13.247,13.348,300000.0
2007-03-23 06:50:00,13.36,13.366,13.312,13.32,450000.0
2007-03-23 06:51:00,13.337,13.337,13.287,13.287,200000.0
2007-03-23 06:52:00,13.274,13.362,13.274,13.329,300000.0
2007-03-23 06:54:00,13.356,13.356,13.305,13.309,300000.0
2007-03-23 06:55:00,13.305,13.306,13.305,13.306,100000.0
2007-03-23 06:56:00,13.351,13.351,13.283,13.294,200000.0
2007-03-23 06:57:00,13.352,13.352,13.283,13.283,200000.0
2007-03-23 06:59:00,13.317,13.317,13.233,13.265,200000.0
2007-03-23 07:03:00,13.277,13.335,13.27,13.27,250000.0
2007-03-23 07:04:00,13.317,13.317,13.276,13.276,150000.0
2007-03-23 07:06:00,13.328,13.361,13.234,13.234,350000.0
2007-03-23 07:07:00,13.314,13.314,13.222,13.242,400000.0
2007-03-23 07:08:00,13.214,13.35,13.214,13.304,400000.0
2007-03-23 07:09:00,13.266,13.346,13.256,13.341,450000.0
2007-03-23 07:10:00,13.258,13.328,13.258,13.26,300000.0
2007-03-23 07:11:00,13.328,13.328,13.328,13.328,50000.0
2007-03-23 07:14:00,13.265,13.313,13.264,13.31,350000.0
2007-03-23 07:16:00,13.329,13.36,13.329,13.36,100000.0
2007-03-23 07:18:00,13.319,13.319,13.257,13.307,400000.0
2007-03-23 07:19:00,13.328,13.328,13.241,13.241,100000.0
2007-03-23 07:20:00,13.324,13.324,13.239,13.316,300000.0
2007-03-23 07:21:00,13.301,13.326,13.301,13.326,100000.0
2007-03-23 07:22:00,13.314,13.314,13.306,13.306,100000.0
2007-03-23 07:26:00,13.27,13.346,13.27,13.346,100000.0
2007-03-23 07:30:00,13.305,13.305,13.227,13.227,100000.0
2007-03-23 07:31:00,13.318,13.326,13.318,13.326,100000.0
2007-03-23 07:32:00,13.287,13.342,13.258,13.291,250000.0
2007-03-23 07:33:00,13.318,13.324,13.213,13.213,350000.0
2007-03-23 07:34:00,13.36,13.366,13.268,13.334,350000.0
2007-03-23 07:35:00,13.295,13.318,13.225,13.318,250000.0
2007-03-23 07:36:00,13.283,13.361,13.283,13.306,500000.0
2007-03-23 07:37:00,13.223,13.363,13.223,13.32,450000.0
2007-03-23 07:38:00,13.32,13.32,13.211,13.281,400000.0
2007-03-23 07:39:00,13.326,13.338,13.244,13.338,350000.0
2007-03-23 07:41:00,13.348,13.348,13.227,13.227,250000.0
2007-03-23 07:43:00,13.263,13.384,13.228,13.325,450000.0
2007-03-23 07:44:00,13.343,13.363,13.254,13.282,300000.0
2007-03-23 07:45:00,13.255,13.328,13.232,13.306,400000.0
2007-03-23 07:46:00,13.224,13.346,13.224,13.346,250000.0
2007-03-23 07:48:00,13.319,13.319,13.243,13.313,200000.0
2007-03-23 07:49:00,13.238,13.333,13.238,13.287,150000.0
2007-03-23 07:50:00,13.279,13.333,13.203,13.203,500000.0
2007-03-23 07:51:00,13.24,13.332,13.228,13.326,600000.0
2007-03-23 07:52:00,13.344,13.344,13.212,13.212,150000.0
2007-03-23 07:53:00,13.214,13.311,13.214,13.311,200000.0
2007-03-23 07:54:00,13.277,13.341,13.254,13.257,350000.0
2007-03-23 07:56:00,13.258,13.258,13.203,13.203,100000.0
2007-03-23 07:57:00,13.244,13.283,13.244,13.283,100000.0
2007-03-23 07:58:00,13.291,13.291,13.291,13.291,50000.0
2007-03-23 07:59:00,13.252,13.252,13.238,13.238,100000.0
2007-03-23 08:00:00,13.316,13.339,13.316,13.339,100000.0
2007-03-23 08:01:00,13.259,13.342,13.209,13.209,350000.0
2007-03-23 08:02:00,13.222,13.337,13.208,13.259,750000.0
2007-03-23 08:03:00,13.218,13.301,13.218,13.297,450000.0
2007-03-23 08:05:00,13.248,13.34,13.224,13.273,550000.0
2007-03-23 08:06:00,13.248,13.313,13.216,13.256,400000.0
2007-03-23 08:07:00,13.333,13.333,13.216,13.328,500000.0
2007-03-23 08:08:00,13.268,13.351,13.234,13.235,650000.0
2007-03-23 08:11:00,13.316,13.318,13.216,13.307,300000.0
2007-03-23 08:12:00,13.356,13.356,13.253,13.253,100000.0
2007-03-23 08:13:00,13.325,13.325,13.189,13.226,400000.0
2007-03-23 08:14:00,13.224,13.342,13.224,13.301,400000.0
2007-03-23 08:16:00,13.288,13.363,13.288,13.324,250000.0
2007-03-23 08:17:00,13.253,13.374,13.253,13.339,650000.0
2007-03-23 08:18:00,13.296,13.318,13.198,13.297,550000.0
2007-03-23 08:19:00,13.257,13.304,13.254,13.254,250000.0
2007-03-23 08:21:00,13.259,13.369,13.234,13.283,550000.0
2007-03-23 08:22:00,13.223,13.331,13.223,13.244,350000.0
2007-03-23 08:23:00,13.226,13.346,13.226,13.346,300000.0
2007-03-23 08:24:00,13.378,13.382,13.274,13.274,250000.0
2007-03-23 08:25:00,13.248,13.369,13.248,13.337,350000.0
2007-03-23 08:26:00,13.356,13.356,13.236,13.338,500000.0
2007-03-23 08:27:00,13.281,13.333,13.281,13.333,250000.0
2007-03-23 08:28:00,13.346,13.363,13.259,13.329,450000.0
2007-03-23 08:29:00,13.252,13.341,13.236,13.33,400000.0
2007-03-23 08:30:00,13.298,13.353,13.247,13.289,400000.0
2007-03-23 08:31:00,13.25,13.317,13.242,13.27,400000.0
2007-03-23 08:32:00,13.356,13.356,13.304,13.304,100000.0
2007-03-23 08:33:00,13.305,13.343,13.201,13.298,400000.0
2007-03-23 08:35:00,13.222,13.301,13.222,13.301,100000.0
2007-03-23 08:37:00,13.286,13.342,13.241,13.294,250000.0
2007-03-23 08:38:00,13.311,13.315,13.193,13.225,650000.0
2007-03-23 08:39:00,13.261,13.311,13.2,13.2,250000.0
2007-03-23 08:40:00,13.285,13.341,13.258,13.306,250000.0
2007-03-23 08:42:00,13.344,13.344,13.231,13.301,450000.0
2007-03-23 08:43:00,13.268,13.341,13.268,13.341,100000.0
2007-03-23 08:44:00,13.267,13.317,13.26,13.307,350000.0
2007-03-23 08:45:00,13.303,13.332,13.248,13.248,350000.0
2007-03-23 08:46:00,13.316,13.363,13.223,13.322,500000.0
2007-03-23 08:48:00,13.208,13.273,13.208,13.249,450000.0
2007-03-23 08:49:00,13.347,13.364,13.266,13.314,400000.0
2007-03-23 08:50:00,13.204,13.326,13.204,13.293,300000.0
2007-03-23 08:51:00,13.318,13.354,13.241,13.295,350000.0
2007-03-23 08:52:00,13.262,13.37,13.262,13.34,450000.0
2007-03-23 08:54:00,13.368,13.369,13.278,13.278,350000.0
2007-03-23 08:55:00,13.361,13.361,13.221,13.361,250000.0
2007-03-23 08:56:00,13.265,13.339,13.231,13.296,550000.0
2007-03-23 08:57:00,13.312,13.343,13.241,13.314,550000.0
2007-03-23 08:58:00,13.365,13.365,13.245,13.288,400000.0
2007-03-23 09:00:00,13.287,13.343,13.204,13.214,550000.0
2007-03-23 09:02:00,13.208,13.311,13.208,13.253,550000.0
2007-03-23 09:03:00,13.276,13.351,13.238,13.238,300000.0
2007-03-23 09:04:00,13.324,13.366,13.227,13.348,400000.0
2007-03-23 09:05:00,13.295,13.333,13.223,13.331,400000.0
2007-03-23 09:06:00,13.29,13.334,13.236,13.287,350000.0
2007-03-23 09:07:00,13.217,13.34,13.217,13.34,400000.0
2007-03-23 09:08:00,13.365,13.365,13.304,13.304,100000.0
2007-03-23 09:09:00,13.237,13.347,13.202,13.202,450000.0
2007-03-23 09:10:00,13.336,13.344,13.223,13.341,350000.0
2007-03-23 09:11:00,13.339,13.339,13.229,13.268,550000.0
2007-03-23 09:12:00,13.303,13.333,13.199,13.222,550000.0
2007-03-23 09:13:00,13.244,13.324,13.193,13.324,450000.0
2007-03-23 09:15:00,13.248,13.32,13.218,13.288,350000.0
2007-03-23 09:16:00,13.278,13.362,13.229,13.26,350000.0
2007-03-23 09:19:00,13.366,13.366,13.255,13.355,450000.0
2007-03-23 09:20:00,13.255,13.341,13.223,13.235,450000.0
2007-03-23 09:21:00,13.304,13.362,13.281,13.362,550000.0
2007-03-23 09:22:00,13.318,13.352,13.262,13.352,250000.0
2007-03-23 09:23:00,13.264,13.364,13.235,13.307,450000.0
2007-03-23 09:24:00,13.242,13.313,13.232,13.263,400000.0
2007-03-23 09:25:00,13.346,13.37,13.261,13.285,350000.0
2007-03-23 09:26:00,13.358,13.358,13.274,13.274,250000.0
2007-03-23 09:27:00,13.248,13.334,13.208,13.208,250000.0
2007-03-23 09:28:00,13.27,13.327,13.25,13.31,350000.0
2007-03-23 09:29:00,13.244,13.364,13.244,13.341,300000.0
2007-03-23 09:30:00,13.273,13.377,13.252,13.351,400000.0
2007-03-23 09:32:00,13.303,13.356,13.256,13.356,250000.0
2007-03-23 09:33:00,13.338,13.385,13.244,13.385,450000.0
2007-03-23 09:34:00,13.318,13.352,13.22,13.326,300000.0
2007-03-23 09:35:00,13.277,13.381,13.277,13.356,350000.0
2007-03-23 09:36:00,13.317,13.394,13.248,13.248,500000.0
2007-03-23 09:37:00,13.321,13.341,13.223,13.305,400000.0
2007-03-23 09:38:00,13.303,13.391,13.242,13.344,450000.0
2007-03-23 09:39:00,13.371,13.371,13.203,13.344,500000.0
2007-03-23 09:40:00,13.241,13.349,13.21,13.21,550000.0
2007-03-23 09:41:00,13.316,13.353,13.255,13.255,350000.0
2007-03-23 09:42:00,13.338,13.345,13.249,13.279,400000.0
2007-03-23 09:43:00,13.371,13.371,13.266,13.337,200000.0
2007-03-23 09:45:00,13.21,13.331,13.21,13.331,100000.0
2007-03-23 09:46:00,13.27,13.27,13.25,13.25,100000.0
2007-03-23 09:50:00,13.296,13.395,13.258,13.264,500000.0
2007-03-23 09:51:00,13.363,13.363,13.275,13.291,350000.0
2007-03-23 09:52:00,13.359,13.359,13.223,13.315,400000.0
2007-03-23 09:53:00,13.227,13.328,13.227,13.255,400000.0
2007-03-23 09:55:00,13.345,13.38,13.248,13.283,400000.0
2007-03-23 09:56:00,13.296,13.389,13.261,13.389,400000.0
2007-03-23 09:57:00,13.32,13.417,13.301,13.38,500000.0
2007-03-23 09:58:00,13.291,13.385,13.28,13.343,400000.0
2007-03-23 09:59:00,13.284,13.37,13.236,13.367,450000.0
2007-03-23 10:00:00,13.369,13.369,13.258,13.333,550000.0
2007-03-23 10:01:00,13.34,13.382,13.267,13.334,500000.0
2007-03-23 10:02:00,13.273,13.402,13.273,13.351,350000.0
2007-03-23 10:03:00,13.328,13.332,13.222,13.267,400000.0
2007-03-23 10:04:00,13.344,13.359,13.27,13.303,400000.0
2007-03-23 10:05:00,13.26,13.377,13.258,13.377,400000.0
2007-03-23 10:06:00,13.315,13.379,13.265,13.377,450000.0
2007-03-23 10:07:00,13.321,13.341,13.234,13.268,400000.0
2007-03-23 10:08:00,13.269,13.375,13.223,13.369,450000.0
2007-03-23 10:09:00,13.372,13.377,13.236,13.371,450000.0
2007-03-23 10:10:00,13.363,13.379,13.26,13.37,550000.0
2007-03-23 10:11:00,13.393,13.443,13.269,13.269,500000.0
2007-03-23 10:12:00,13.329,13.329,13.207,13.285,350000.0
2007-03-23 10:13:00,13.269,13.351,13.221,13.237,500000.0
2007-03-23 10:14:00,13.33,13.33,13.294,13.294,150000.0
2007-03-23 10:15:00,13.375,13.375,13.263,13.326,350000.0
2007-03-23 10:16:00,13.242,13.413,13.242,13.354,400000.0
2007-03-23 10:17:00,13.271,13.303,13.208,13.221,400000.0
2007-03-23 10:18:00,13.267,13.422,13.267,13.388,450000.0
2007-03-23 10:19:00,13.251,13.368,13.193,13.311,400000.0
2007-03-23 10:20:00,13.246,13.31,13.246,13.246,550000.0
2007-03-23 10:21:00,13.303,13.349,13.289,13.331,400000.0
2007-03-23 10:22:00,13.233,13.395,13.233,13.269,400000.0
2007-03-23 10:25:00,13.231,13.372,13.214,13.31,700000.0
2007-03-23 10:26:00,13.354,13.354,13.23,13.23,350000.0
2007-03-23 10:27:00,13.305,13.344,13.222,13.344,450000.0
2007-03-23 10:28:00,13.365,13.365,13.263,13.278,350000.0
2007-03-23 10:29:00,13.351,13.351,13.208,13.321,900000.0
2007-03-23 10:30:00,13.268,13.33,13.208,13.258,400000.0
2007-03-23 10:31:00,13.232,13.316,13.227,13.284,350000.0
2007-03-23 10:32:00,13.305,13.353,13.233,13.339,700000.0
2007-03-23 10:36:00,13.298,13.386,13.268,13.28,500000.0
2007-03-23 10:37:00,13.379,13.379,13.249,13.289,400000.0
2007-03-23 10:38:00,13.255,13.407,13.255,13.365,400000.0
2007-03-23 10:40:00,13.317,13.327,13.216,13.326,550000.0
2007-03-23 10:42:00,13.329,13.375,13.237,13.339,750000.0
2007-03-23 10:43:00,13.343,13.383,13.219,13.266,400000.0
2007-03-23 10:47:00,13.316,13.353,13.216,13.216,350000.0
2007-03-23 10:48:00,13.258,13.349,13.21,13.349,450000.0
2007-03-23 10:49:00,13.361,13.361,13.228,13.238,600000.0
2007-03-23 10:50:00,13.327,13.352,13.248,13.248,800000.0
2007-03-23 10:51:00,13.315,13.351,13.218,13.331,550000.0
2007-03-23 10:52:00,13.304,13.339,13.188,13.302,950000.0
2007-03-23 10:53:00,13.289,13.344,13.208,13.257,500000.0
2007-03-23 10:54:00,13.346,13.346,13.239,13.346,400000.0
2007-03-23 10:55:00,13.337,13.376,13.245,13.331,800000.0
2007-03-23 10:56:00,13.279,13.342,13.198,13.336,400000.0
2007-03-23 10:57:00,13.301,13.344,13.22,13.335,450000.0
2007-03-23 10:58:00,13.23,13.329,13.186,13.29,350000.0
2007-03-23 10:59:00,13.343,13.343,13.195,13.195,450000.0
2007-03-23 11:00:00,13.315,13.409,13.267,13.285,350000.0
2007-03-23 11:01:00,13.242,13.364,13.242,13.331,500000.0
2007-03-23 11:02:00,13.349,13.349,13.218,13.281,400000.0
2007-03-23 11:03:00,13.265,13.348,13.215,13.258,550000.0
2007-03-23 11:04:00,13.349,13.354,13.249,13.349,400000.0
2007-03-23 11:05:00,13.247,13.394,13.247,13.275,550000.0
2007-03-23 11:06:00,13.336,13.336,13.217,13.22,350000.0
2007-03-23 11:07:00,13.305,13.34,13.221,13.34,450000.0
2007-03-23 11:08:00,13.251,13.358,13.21,13.358,350000.0
2007-03-23 11:09:00,13.335,13.337,13.23,13.337,500000.0
2007-03-23 11:10:00,13.215,13.381,13.215,13.3,400000.0
2007-03-23 11:11:00,13.324,13.365,13.24,13.339,350000.0
2007-03-23 11:12:00,13.343,13.375,13.254,13.332,550000.0
2007-03-23 11:13:00,13.308,13.362,13.209,13.362,500000.0
2007-03-23 11:14:00,13.253,13.346,13.202,13.346,400000.0
2007-03-23 11:15:00,13.267,13.411,13.258,13.277,400000.0
2007-03-23 11:16:00,13.289,13.366,13.288,13.331,500000.0
2007-03-23 11:17:00,13.352,13.36,13.245,13.36,350000.0
2007-03-23 11:18:00,13.264,13.309,13.26,13.282,350000.0
2007-03-23 11:19:00,13.251,13.336,13.167,13.313,550000.0
2007-03-23 11:20:00,13.297,13.323,13.189,13.23,400000.0
2007-03-23 11:21:00,13.344,13.344,13.208,13.31,450000.0
2007-03-23 11:22:00,13.368,13.378,13.205,13.207,400000.0
2007-03-23 11:23:00,13.224,13.415,13.224,13.259,500000.0
2007-03-23 11:24:00,13.289,13.339,13.222,13.292,550000.0
2007-03-23 11:25:00,13.248,13.347,13.218,13.218,550000.0
2007-03-23 11:26:00,13.307,13.317,13.202,13.317,400000.0
2007-03-23 11:27:00,13.231,13.335,13.231,13.335,500000.0
2007-03-23 11:28:00,13.217,13.292,13.181,13.286,350000.0
2007-03-23 11:29:00,13.214,13.285,13.18,13.213,500000.0
2007-03-23 11:30:00,13.282,13.302,13.189,13.189,500000.0
2007-03-23 11:31:00,13.272,13.294,13.18,13.258,350000.0
2007-03-23 11:32:00,13.254,13.275,13.193,13.193,450000.0
2007-03-23 11:33:00,13.183,13.296,13.183,13.253,350000.0
2007-03-23 11:34:00,13.254,13.254,13.171,13.252,250000.0
2007-03-23 11:35:00,13.261,13.311,13.158,13.242,450000.0
2007-03-23 11:36:00,13.184,13.29,13.132,13.198,550000.0
2007-03-23 11:37:00,13.22,13.324,13.164,13.262,400000.0
2007-03-23 11:38:00,13.287,13.287,13.202,13.256,400000.0
2007-03-23 11:39:00,13.249,13.352,13.203,13.252,350000.0
2007-03-23 11:40:00,13.247,13.331,13.201,13.273,400000.0
2007-03-23 11:41:00,13.221,13.331,13.221,13.253,350000.0
2007-03-23 11:42:00,13.219,13.311,13.219,13.308,350000.0
2007-03-23 11:43:00,13.339,13.339,13.228,13.335,350000.0
2007-03-23 11:44:00,13.311,13.311,13.16,13.284,450000.0
2007-03-23 11:45:00,13.243,13.316,13.218,13.312,550000.0
2007-03-23 11:46:00,13.308,13.328,13.199,13.227,400000.0
2007-03-23 11:47:00,13.28,13.378,13.212,13.311,500000.0
2007-03-23 11:48:00,13.282,13.315,13.219,13.292,400000.0
2007-03-23 11:49:00,13.295,13.318,13.216,13.247,350000.0
2007-03-23 11:50:00,13.299,13.348,13.234,13.348,350000.0
2007-03-23 11:51:00,13.204,13.332,13.204,13.308,450000.0
2007-03-23 11:52:00,13.267,13.363,13.223,13.363,450000.0
2007-03-23 11:53:00,13.221,13.359,13.221,13.254,400000.0
2007-03-23 11:54:00,13.35,13.35,13.236,13.302,550000.0
2007-03-23 11:55:00,13.296,13.35,13.236,13.335,350000.0
2007-03-23 11:56:00,13.274,13.336,13.253,13.254,350000.0
2007-03-23 11:57:00,13.33,13.33,13.213,13.301,450000.0
2007-03-23 11:58:00,13.311,13.35,13.222,13.334,350000.0
2007-03-23 11:59:00,13.305,13.333,13.193,13.242,450000.0
2007-03-23 12:00:00,13.296,13.296,13.2,13.2,350000.0
2007-03-23 12:01:00,13.331,13.377,13.243,13.273,500000.0
2007-03-23 12:02:00,13.292,13.293,13.16,13.185,400000.0
2007-03-23 12:03:00,13.227,13.288,13.199,13.283,550000.0
2007-03-23 12:04:00,13.258,13.343,13.23,13.23,350000.0
2007-03-23 12:05:00,13.288,13.314,13.172,13.203,350000.0
2007-03-23 12:06:00,13.308,13.311,13.241,13.311,350000.0
2007-03-23 12:07:00,13.315,13.34,13.209,13.262,450000.0
2007-03-23 12:08:00,13.315,13.315,13.163,13.301,450000.0
2007-03-23 12:09:00,13.184,13.261,13.184,13.243,350000.0
2007-03-23 12:10:00,13.253,13.313,13.198,13.247,400000.0
2007-03-23 12:11:00,13.202,13.261,13.167,13.167,300000.0
2007-03-23 12:12:00,13.158,13.285,13.158,13.189,350000.0
2007-03-23 12:13:00,13.26,13.3,13.19,13.265,400000.0
2007-03-23 12:14:00,13.271,13.306,13.192,13.203,550000.0
2007-03-23 12:15:00,13.211,13.28,13.146,13.197,400000.0
2007-03-23 12:16:00,13.24,13.304,13.186,13.233,400000.0
2007-03-23 12:17:00,13.27,13.302,13.243,13.292,400000.0
2007-03-23 12:18:00,13.265,13.265,13.161,13.176,450000.0
2007-03-23 12:19:00,13.219,13.26,13.132,13.159,450000.0
2007-03-23 12:20:00,13.223,13.303,13.157,13.229,500000.0
2007-03-23 12:21:00,13.282,13.315,13.191,13.262,500000.0
2007-03-23 12:22:00,13.304,13.304,13.192,13.27,400000.0
2007-03-23 12:23:00,13.3,13.3,13.17,13.183,400000.0
2007-03-23 12:24:00,13.317,13.317,13.208,13.288,600000.0
2007-03-23 12:25:00,13.286,13.293,13.191,13.282,450000.0
2007-03-23 12:26:00,13.279,13.279,13.154,13.211,450000.0
2007-03-23 12:27:00,13.27,13.307,13.196,13.29,550000.0
2007-03-23 12:28:00,13.282,13.318,13.192,13.256,500000.0
2007-03-23 12:29:00,13.303,13.368,13.184,13.214,500000.0
2007-03-23 12:30:00,13.214,13.334,13.204,13.31,450000.0
2007-03-23 12:31:00,13.289,13.289,13.223,13.279,350000.0
2007-03-23 12:32:00,13.184,13.318,13.184,13.214,300000.0
2007-03-23 12:33:00,13.31,13.31,13.186,13.186,250000.0
2007-03-23 12:34:00,13.189,13.305,13.171,13.171,450000.0
2007-03-23 12:35:00,13.312,13.312,13.189,13.189,350000.0
2007-03-23 12:36:00,13.29,13.325,13.199,13.199,350000.0
2007-03-23 12:37:00,13.296,13.296,13.151,13.172,500000.0
2007-03-23 12:38:00,13.288,13.325,13.202,13.261,450000.0
2007-03-23 12:39:00,13.272,13.293,13.157,13.26,450000.0
2007-03-23 12:40:00,13.253,13.322,13.192,13.242,450000.0
2007-03-23 12:41:00,13.263,13.303,13.178,13.303,450000.0
2007-03-23 12:42:00,13.189,13.321,13.189,13.259,550000.0
2007-03-23 12:43:00,13.229,13.28,13.166,13.188,500000.0
2007-03-23 12:44:00,13.268,13.317,13.183,13.196,450000.0
2007-03-23 12:45:00,13.221,13.296,13.143,13.201,400000.0
2007-03-23 12:46:00,13.204,13.335,13.18,13.18,500000.0
2007-03-23 12:47:00,13.223,13.305,13.166,13.227,350000.0
2007-03-23 12:48:00,13.2,13.295,13.132,13.271,550000.0
2007-03-23 12:49:00,13.244,13.332,13.214,13.219,450000.0
2007-03-23 12:50:00,13.249,13.316,13.201,13.209,400000.0
2007-03-23 12:51:00,13.206,13.328,13.205,13.316,500000.0
2007-03-23 12:52:00,13.229,13.306,13.191,13.283,500000.0
2007-03-23 12:53:00,13.171,13.265,13.146,13.265,500000.0
2007-03-23 12:54:00,13.293,13.31,13.188,13.252,450000.0
2007-03-23 12:55:00,13.241,13.312,13.2,13.312,450000.0
2007-03-23 12:56:00,13.292,13.353,13.22,13.233,450000.0
2007-03-23 12:57:00,13.301,13.378,13.21,13.21,400000.0
2007-03-23 12:58:00,13.223,13.271,13.132,13.17,400000.0
2007-03-23 12:59:00,13.252,13.282,13.176,13.282,450000.0
2007-03-23 13:00:00,13.276,13.29,13.145,13.213,500000.0
2007-03-23 13:01:00,13.156,13.267,13.155,13.232,400000.0
2007-03-23 13:02:00,13.185,13.294,13.174,13.233,400000.0
2007-03-23 13:03:00,13.218,13.291,13.163,13.163,450000.0
2007-03-23 13:04:00,13.254,13.321,13.197,13.203,450000.0
2007-03-23 13:05:00,13.178,13.295,13.178,13.285,400000.0
2007-03-23 13:06:00,13.278,13.278,13.123,13.224,450000.0
2007-03-23 13:07:00,13.287,13.287,13.121,13.202,500000.0
2007-03-23 13:08:00,13.183,13.314,13.169,13.186,400000.0
2007-03-23 13:09:00,13.316,13.346,13.205,13.205,450000.0
2007-03-23 13:10:00,13.257,13.336,13.187,13.187,500000.0
2007-03-23 13:11:00,13.197,13.281,13.197,13.241,400000.0
2007-03-23 13:12:00,13.283,13.298,13.194,13.194,550000.0
2007-03-23 13:13:00,13.305,13.305,13.166,13.245,450000.0
2007-03-23 13:14:00,13.139,13.269,13.139,13.256,350000.0
2007-03-23 13:15:00,13.223,13.303,13.165,13.267,400000.0
2007-03-23 13:16:00,13.269,13.269,13.142,13.233,350000.0
2007-03-23 13:17:00,13.288,13.296,13.166,13.296,450000.0
2007-03-23 13:18:00,13.179,13.381,13.179,13.316,400000.0
2007-03-23 13:19:00,13.183,13.256,13.132,13.159,400000.0
2007-03-23 13:20:00,13.186,13.258,13.172,13.229,500000.0
2007-03-23 13:21:00,13.164,13.273,13.156,13.16,350000.0
2007-03-23 13:22:00,13.199,13.305,13.191,13.215,400000.0
2007-03-23 13:23:00,13.209,13.281,13.136,13.142,350000.0
2007-03-23 13:24:00,13.253,13.294,13.184,13.203,450000.0
2007-03-23 13:25:00,13.283,13.306,13.221,13.306,350000.0
2007-03-23 13:26:00,13.225,13.287,13.153,13.202,550000.0
2007-03-23 13:27:00,13.212,13.314,13.212,13.277,500000.0
2007-03-23 13:28:00,13.26,13.291,13.16,13.211,400000.0
2007-03-23 13:29:00,13.3,13.3,13.142,13.269,350000.0
2007-03-23 13:30:00,13.313,13.313,13.162,13.197,450000.0
2007-03-23 13:31:00,13.165,13.264,13.14,13.264,450000.0
2007-03-23 13:32:00,13.236,13.341,13.21,13.21,500000.0
2007-03-23 13:33:00,13.227,13.301,13.197,13.242,350000.0
2007-03-23 13:34:00,13.213,13.349,13.198,13.219,350000.0
2007-03-23 13:35:00,13.252,13.33,13.22,13.22,400000.0
2007-03-23 13:36:00,13.267,13.361,13.213,13.308,450000.0
2007-03-23 13:37:00,13.24,13.325,13.232,13.291,350000.0
2007-03-23 13:38:00,13.233,13.318,13.197,13.31,400000.0
2007-03-23 13:39:00,13.29,13.34,13.226,13.305,500000.0
2007-03-23 13:40:00,13.308,13.342,13.199,13.322,350000.0
2007-03-23 13:41:00,13.247,13.358,13.247,13.345,400000.0
2007-03-23 13:42:00,13.317,13.322,13.236,13.307,350000.0
2007-03-23 13:43:00,13.315,13.334,13.201,13.312,500000.0
2007-03-23 13:44:00,13.235,13.369,13.207,13.275,350000.0
2007-03-23 13:45:00,13.2,13.33,13.173,13.285,400000.0
2007-03-23 13:46:00,13.26,13.331,13.208,13.259,450000.0
2007-03-23 13:47:00,13.333,13.333,13.203,13.312,500000.0
2007-03-23 13:48:00,13.308,13.32,13.191,13.285,400000.0
2007-03-23 13:49:00,13.213,13.352,13.213,13.324,350000.0
2007-03-23 13:50:00,13.24,13.263,13.194,13.194,450000.0
2007-03-23 13:51:00,13.326,13.326,13.2,13.2,350000.0
2007-03-23 13:52:00,13.337,13.337,13.209,13.31,350000.0
2007-03-23 13:53:00,13.225,13.354,13.196,13.263,450000.0
2007-03-23 13:54:00,13.254,13.311,13.202,13.304,400000.0
2007-03-23 13:56:00,13.33,13.348,13.201,13.201,400000.0
2007-03-23 13:57:00,13.247,13.316,13.21,13.21,400000.0
2007-03-23 13:58:00,13.207,13.341,13.207,13.341,350000.0
2007-03-23 13:59:00,13.29,13.325,13.212,13.212,450000.0
2007-03-23 14:00:00,13.298,13.325,13.22,13.27,350000.0
2007-03-23 14:01:00,13.291,13.335,13.214,13.335,400000.0
2007-03-23 14:02:00,13.319,13.34,13.218,13.298,350000.0
2007-03-23 14:03:00,13.289,13.32,13.242,13.315,350000.0
2007-03-23 14:04:00,13.214,13.333,13.214,13.333,350000.0
2007-03-23 14:05:00,13.33,13.333,13.234,13.333,350000.0
2007-03-23 14:06:00,13.329,13.345,13.237,13.325,350000.0
2007-03-23 14:07:00,13.288,13.345,13.211,13.317,400000.0
2007-03-23 14:08:00,13.291,13.344,13.247,13.305,400000.0
2007-03-23 14:09:00,13.215,13.362,13.197,13.258,550000.0
2007-03-23 14:10:00,13.197,13.318,13.197,13.269,350000.0
2007-03-23 14:11:00,13.283,13.33,13.239,13.33,400000.0
2007-03-23 14:12:00,13.335,13.35,13.292,13.35,450000.0
2007-03-23 14:13:00,13.293,13.293,13.185,13.228,350000.0
2007-03-23 14:14:00,13.22,13.307,13.187,13.244,500000.0
2007-03-23 14:15:00,13.171,13.311,13.171,13.218,500000.0
2007-03-23 14:16:00,13.236,13.324,13.199,13.292,450000.0
2007-03-23 14:17:00,13.304,13.304,13.214,13.246,450000.0
2007-03-23 14:18:00,13.296,13.344,13.185,13.332,400000.0
2007-03-23 14:19:00,13.314,13.364,13.238,13.36,500000.0
2007-03-23 14:20:00,13.26,13.348,13.26,13.27,350000.0
2007-03-23 14:21:00,13.205,13.33,13.205,13.283,450000.0
2007-03-23 14:22:00,13.318,13.351,13.209,13.351,450000.0
2007-03-23 14:23:00,13.261,13.336,13.259,13.289,400000.0
2007-03-23 14:24:00,13.347,13.351,13.255,13.351,400000.0
2007-03-23 14:25:00,13.29,13.322,13.236,13.264,350000.0
2007-03-23 14:26:00,13.294,13.358,13.242,13.332,350000.0
2007-03-23 14:27:00,13.3,13.343,13.207,13.343,400000.0
2007-03-23 14:28:00,13.334,13.334,13.243,13.298,400000.0
2007-03-23 14:29:00,13.291,13.351,13.22,13.318,350000.0
2007-03-23 14:30:00,13.292,13.376,13.223,13.223,550000.0
2007-03-23 14:31:00,13.252,13.351,13.212,13.309,400000.0
2007-03-23 14:32:00,13.271,13.316,13.204,13.25,500000.0
2007-03-23 14:33:00,13.317,13.334,13.198,13.251,300000.0
2007-03-23 14:34:00,13.269,13.336,13.223,13.223,450000.0
2007-03-23 14:35:00,13.31,13.33,13.256,13.256,350000.0
2007-03-23 14:36:00,13.3,13.305,13.204,13.296,400000.0
2007-03-23 14:37:00,13.246,13.345,13.198,13.329,550000.0
2007-03-23 14:39:00,13.289,13.311,13.17,13.206,500000.0
2007-03-23 14:40:00,13.256,13.323,13.196,13.25,400000.0
2007-03-23 14:41:00,13.205,13.261,13.187,13.261,550000.0
2007-03-23 14:42:00,13.168,13.271,13.155,13.233,400000.0
2007-03-23 14:43:00,13.257,13.295,13.142,13.295,500000.0
2007-03-23 14:44:00,13.189,13.261,13.169,13.261,450000.0
2007-03-23 14:45:00,13.259,13.305,13.224,13.287,400000.0
2007-03-23 14:46:00,13.269,13.316,13.192,13.192,350000.0
2007-03-23 14:47:00,13.255,13.255,13.127,13.249,350000.0
2007-03-23 14:48:00,13.251,13.273,13.17,13.256,400000.0
2007-03-23 14:49:00,13.29,13.29,13.15,13.15,500000.0
2007-03-23 14:50:00,13.199,13.235,13.126,13.126,400000.0
2007-03-23 14:51:00,13.235,13.235,13.15,13.209,350000.0
2007-03-23 14:52:00,13.235,13.235,13.137,13.174,450000.0
2007-03-23 14:53:00,13.167,13.251,13.134,13.23,400000.0
2007-03-23 14:54:00,13.166,13.334,13.166,13.197,550000.0
2007-03-23 14:55:00,13.234,13.254,13.146,13.151,450000.0
2007-03-23 14:56:00,13.258,13.284,13.161,13.282,550000.0
2007-03-23 14:57:00,13.264,13.279,13.179,13.278,450000.0
2007-03-23 14:58:00,13.183,13.236,13.156,13.236,400000.0
2007-03-23 14:59:00,13.217,13.286,13.159,13.286,550000.0
2007-03-23 15:00:00,13.167,13.31,13.167,13.195,450000.0
2007-03-23 15:01:00,13.226,13.256,13.142,13.241,450000.0
2007-03-23 15:02:00,13.173,13.286,13.143,13.228,450000.0
2007-03-23 15:03:00,13.266,13.303,13.153,13.303,500000.0
2007-03-23 15:04:00,13.215,13.29,13.144,13.181,550000.0
2007-03-23 15:05:00,13.178,13.361,13.178,13.218,550000.0
2007-03-23 15:06:00,13.257,13.271,13.231,13.231,400000.0
2007-03-23 15:07:00,13.196,13.315,13.19,13.249,350000.0
2007-03-23 15:08:00,13.141,13.28,13.137,13.236,500000.0
2007-03-23 15:09:00,13.266,13.279,13.135,13.156,450000.0
2007-03-23 15:10:00,13.189,13.266,13.117,13.19,400000.0
2007-03-23 15:11:00,13.172,13.24,13.117,13.148,500000.0
2007-03-23 15:12:00,13.189,13.286,13.169,13.192,550000.0
2007-03-23 15:13:00,13.228,13.266,13.17,13.257,400000.0
2007-03-23 15:14:00,13.254,13.254,13.141,13.141,450000.0
2007-03-23 15:15:00,13.133,13.234,13.121,13.188,400000.0
2007-03-23 15:16:00,13.134,13.251,13.134,13.158,350000.0
2007-03-23 15:17:00,13.217,13.302,13.173,13.243,450000.0
2007-03-23 15:18:00,13.294,13.294,13.173,13.2,400000.0
2007-03-23 15:19:00,13.252,13.282,13.201,13.246,450000.0
2007-03-23 15:20:00,13.21,13.272,13.167,13.272,400000.0
2007-03-23 15:21:00,13.247,13.288,13.154,13.191,350000.0
2007-03-23 15:22:00,13.225,13.266,13.181,13.22,450000.0
2007-03-23 15:23:00,13.209,13.276,13.19,13.245,400000.0
2007-03-23 15:24:00,13.257,13.271,13.179,13.267,350000.0
2007-03-23 15:25:00,13.268,13.281,13.155,13.239,350000.0
2007-03-23 15:26:00,13.165,13.264,13.158,13.158,550000.0
2007-03-23 15:27:00,13.183,13.297,13.16,13.213,350000.0
2007-03-23 15:28:00,13.196,13.294,13.188,13.264,350000.0
2007-03-23 15:29:00,13.205,13.263,13.176,13.187,550000.0
2007-03-23 15:30:00,13.242,13.265,13.137,13.183,450000.0
2007-03-23 15:31:00,13.212,13.313,13.204,13.204,500000.0
2007-03-23 15:32:00,13.184,13.268,13.133,13.261,450000.0
2007-03-23 15:33:00,13.247,13.264,13.176,13.256,400000.0
2007-03-23 15:34:00,13.148,13.299,13.136,13.136,400000.0
2007-03-23 15:35:00,13.211,13.263,13.181,13.214,400000.0
2007-03-23 15:36:00,13.25,13.301,13.183,13.301,550000.0
2007-03-23 15:37:00,13.252,13.284,13.16,13.238,400000.0
2007-03-23 15:38:00,13.211,13.287,13.189,13.199,450000.0
2007-03-23 15:39:00,13.258,13.258,13.178,13.218,250000.0
2007-03-23 15:40:00,13.168,13.296,13.167,13.167,450000.0
2007-03-23 15:41:00,13.157,13.286,13.157,13.225,400000.0
2007-03-23 15:42:00,13.269,13.269,13.15,13.169,350000.0
2007-03-23 15:43:00,13.205,13.261,13.154,13.163,450000.0
2007-03-23 15:44:00,13.266,13.306,13.196,13.294,350000.0
2007-03-23 15:45:00,13.277,13.305,13.202,13.295,450000.0
2007-03-23 15:46:00,13.187,13.297,13.187,13.21,400000.0
2007-03-23 15:47:00,13.278,13.306,13.183,13.184,550000.0
2007-03-23 15:48:00,13.2,13.276,13.171,13.195,350000.0
2007-03-23 15:49:00,13.271,13.311,13.244,13.311,350000.0
2007-03-23 15:50:00,13.226,13.314,13.168,13.289,550000.0
2007-03-23 15:51:00,13.261,13.277,13.145,13.169,350000.0
2007-03-23 15:52:00,13.164,13.304,13.153,13.172,350000.0
2007-03-23 15:53:00,13.28,13.299,13.164,13.256,500000.0
2007-03-23 15:54:00,13.272,13.293,13.213,13.293,450000.0
2007-03-23 15:55:00,13.165,13.27,13.159,13.26,500000.0
2007-03-23 15:56:00,13.155,13.3,13.155,13.244,450000.0
2007-03-23 15:57:00,13.205,13.235,13.161,13.209,450000.0
2007-03-23 15:58:00,13.181,13.277,13.181,13.277,500000.0
2007-03-23 15:59:00,13.249,13.254,13.146,13.174,450000.0
2007-03-23 16:00:00,13.215,13.218,13.088,13.192,500000.0
2007-03-23 16:01:00,13.247,13.279,13.142,13.17,400000.0
2007-03-23 16:02:00,13.185,13.314,13.161,13.217,550000.0
2007-03-23 16:03:00,13.245,13.256,13.131,13.173,450000.0
2007-03-23 16:04:00,13.143,13.275,13.141,13.235,550000.0
2007-03-23 16:05:00,13.226,13.234,13.156,13.202,300000.0
2007-03-23 16:06:00,13.175,13.288,13.146,13.228,350000.0
2007-03-23 16:07:00,13.223,13.264,13.158,13.158,500000.0
2007-03-23 16:08:00,13.154,13.241,13.142,13.184,550000.0
2007-03-23 16:09:00,13.147,13.255,13.129,13.254,350000.0
2007-03-23 16:10:00,13.236,13.279,13.139,13.266,500000.0
2007-03-23 16:11:00,13.114,13.24,13.111,13.12,500000.0
2007-03-23 16:12:00,13.178,13.24,13.131,13.196,350000.0
2007-03-23 16:13:00,13.174,13.267,13.128,13.267,450000.0
2007-03-23 16:14:00,13.267,13.267,13.12,13.186,500000.0
2007-03-23 16:15:00,13.253,13.253,13.122,13.122,350000.0
2007-03-23 16:16:00,13.195,13.26,13.143,13.225,550000.0
2007-03-23 16:17:00,13.231,13.248,13.121,13.121,350000.0
2007-03-23 16:18:00,13.218,13.219,13.087,13.184,400000.0
2007-03-23 16:19:00,13.196,13.233,13.093,13.093,350000.0
2007-03-23 16:20:00,13.199,13.199,13.056,13.09,550000.0
2007-03-23 16:21:00,13.086,13.18,13.042,13.123,500000.0
2007-03-23 16:22:00,13.153,13.159,13.042,13.125,450000.0
2007-03-23 16:23:00,13.094,13.169,13.047,13.074,400000.0
2007-03-23 16:24:00,13.174,13.219,13.086,13.219,550000.0
2007-03-23 16:25:00,13.182,13.21,13.134,13.21,350000.0
2007-03-23 16:26:00,13.178,13.201,13.076,13.076,550000.0
2007-03-23 16:27:00,13.2,13.2,13.07,13.083,350000.0
2007-03-23 16:28:00,13.173,13.211,13.131,13.211,400000.0
2007-03-23 16:29:00,13.099,13.211,13.099,13.142,400000.0
2007-03-23 16:30:00,13.066,13.156,13.031,13.149,550000.0
2007-03-23 16:31:00,13.111,13.166,13.066,13.118,400000.0
2007-03-23 16:32:00,13.139,13.153,13.08,13.092,350000.0
2007-03-23 16:33:00,13.085,13.164,13.047,13.102,350000.0
2007-03-23 16:34:00,13.146,13.178,13.082,13.176,350000.0
2007-03-23 16:35:00,13.083,13.189,13.049,13.096,500000.0
2007-03-23 16:36:00,13.174,13.177,13.108,13.14,500000.0
2007-03-23 16:37:00,13.192,13.201,13.103,13.115,500000.0
2007-03-23 16:38:00,13.054,13.157,13.032,13.063,450000.0
2007-03-23 16:39:00,13.125,13.196,13.083,13.17,500000.0
2007-03-23 16:40:00,13.146,13.162,13.083,13.162,550000.0
2007-03-23 16:41:00,13.08,13.167,13.08,13.097,350000.0
2007-03-23 16:42:00,13.111,13.202,13.058,13.191,500000.0
2007-03-23 16:43:00,13.073,13.203,13.073,13.123,350000.0
2007-03-23 16:44:00,13.201,13.201,13.071,13.071,400000.0
2007-03-23 16:45:00,13.074,13.167,13.074,13.13,400000.0
2007-03-23 16:46:00,13.11,13.167,13.08,13.148,350000.0
2007-03-23 16:47:00,13.089,13.175,13.055,13.078,600000.0
2007-03-23 16:48:00,13.168,13.196,13.096,13.151,500000.0
2007-03-23 16:49:00,13.156,13.185,13.045,13.045,450000.0
2007-03-23 16:50:00,13.167,13.173,13.075,13.114,350000.0
2007-03-23 16:51:00,13.2,13.2,13.063,13.063,400000.0
2007-03-23 16:52:00,13.104,13.211,13.078,13.211,450000.0
2007-03-23 16:53:00,13.115,13.254,13.104,13.124,350000.0
2007-03-23 16:54:00,13.113,13.203,13.068,13.068,450000.0
2007-03-23 16:55:00,13.178,13.197,13.085,13.123,550000.0
2007-03-23 16:56:00,13.117,13.183,13.073,13.085,400000.0
2007-03-23 16:57:00,13.115,13.209,13.096,13.096,300000.0
2007-03-23 16:58:00,13.092,13.187,13.087,13.165,500000.0
2007-03-23 16:59:00,13.119,13.202,13.085,13.098,400000.0
2007-03-23 17:00:00,13.165,13.206,13.069,13.069,350000.0
2007-03-23 17:01:00,13.114,13.213,13.094,13.109,500000.0
2007-03-23 17:02:00,13.107,13.183,13.107,13.153,400000.0
2007-03-23 17:03:00,13.097,13.178,13.051,13.137,500000.0
2007-03-23 17:04:00,13.092,13.182,13.027,13.082,350000.0
2007-03-23 17:05:00,13.114,13.118,12.996,13.095,400000.0
2007-03-23 17:06:00,13.138,13.138,12.982,13.089,350000.0
2007-03-23 17:07:00,13.093,13.15,13.036,13.083,500000.0
2007-03-23 17:08:00,12.994,13.153,12.994,13.056,500000.0
2007-03-23 17:09:00,13.109,13.143,13.013,13.051,400000.0
2007-03-23 17:10:00,13.117,13.142,13.058,13.127,350000.0
2007-03-23 17:11:00,13.165,13.165,13.029,13.042,400000.0
2007-03-23 17:12:00,13.109,13.151,13.038,13.056,400000.0
2007-03-23 17:13:00,13.067,13.167,13.03,13.152,450000.0
2007-03-23 17:14:00,13.094,13.156,13.035,13.149,550000.0
2007-03-23 17:15:00,13.056,13.17,13.031,13.105,350000.0
2007-03-23 17:16:00,13.167,13.167,13.032,13.139,450000.0
2007-03-23 17:17:00,13.128,13.188,13.126,13.166,350000.0
2007-03-23 17:18:00,13.119,13.182,13.08,13.182,350000.0
2007-03-23 17:19:00,13.068,13.201,13.068,13.172,450000.0
2007-03-23 17:20:00,13.128,13.186,13.046,13.073,350000.0
2007-03-23 17:21:00,13.066,13.203,13.05,13.105,500000.0
2007-03-23 17:22:00,13.163,13.174,13.059,13.138,500000.0
2007-03-23 17:23:00,13.065,13.149,13.032,13.116,550000.0
2007-03-23 17:24:00,13.123,13.128,13.056,13.071,350000.0
2007-03-23 17:25:00,13.146,13.183,13.062,13.183,400000.0
2007-03-23 17:26:00,13.07,13.193,13.05,13.156,450000.0
2007-03-23 17:27:00,13.157,13.165,13.074,13.165,400000.0
2007-03-23 17:28:00,13.106,13.194,13.042,13.076,550000.0
2007-03-23 17:29:00,13.101,13.204,13.101,13.204,500000.0
2007-03-23 17:30:00,13.07,13.184,13.07,13.181,450000.0
2007-03-23 17:31:00,13.154,13.201,13.069,13.146,600000.0
2007-03-23 17:32:00,13.085,13.197,13.078,13.141,400000.0
2007-03-23 17:33:00,13.152,13.172,13.067,13.148,400000.0
2007-03-23 17:34:00,13.167,13.18,13.035,13.18,450000.0
2007-03-23 17:35:00,13.13,13.193,13.066,13.141,500000.0
2007-03-23 17:36:00,13.158,13.197,13.066,13.182,450000.0
2007-03-23 17:37:00,13.184,13.184,13.076,13.152,550000.0
2007-03-23 17:38:00,13.085,13.188,13.085,13.121,400000.0
2007-03-23 17:39:00,13.145,13.158,13.06,13.079,350000.0
2007-03-23 17:40:00,13.087,13.192,13.07,13.187,500000.0
2007-03-23 17:41:00,13.054,13.181,13.05,13.181,450000.0
2007-03-23 17:42:00,13.056,13.175,13.052,13.162,500000.0
2007-03-23 17:43:00,13.207,13.216,13.063,13.096,400000.0
2007-03-23 17:44:00,13.184,13.245,13.124,13.2,450000.0
2007-03-23 17:45:00,13.084,13.203,13.064,13.13,550000.0
2007-03-23 17:46:00,13.194,13.238,13.101,13.141,400000.0
2007-03-23 17:47:00,13.194,13.216,13.059,13.126,400000.0
2007-03-23 17:48:00,13.2,13.235,13.143,13.235,400000.0
2007-03-23 17:49:00,13.18,13.221,13.119,13.17,350000.0
2007-03-23 17:50:00,13.193,13.243,13.118,13.118,550000.0
2007-03-23 17:51:00,13.148,13.253,13.092,13.147,550000.0
2007-03-23 17:52:00,13.17,13.182,13.039,13.066,350000.0
2007-03-23 17:53:00,13.136,13.148,13.097,13.097,500000.0
2007-03-23 17:54:00,13.098,13.2,13.055,13.2,350000.0
2007-03-23 17:55:00,13.082,13.193,13.082,13.156,350000.0
2007-03-23 17:56:00,13.072,13.168,13.033,13.097,400000.0
2007-03-23 17:57:00,13.152,13.174,13.088,13.144,400000.0
2007-03-23 17:58:00,13.134,13.167,13.085,13.129,450000.0
2007-03-23 17:59:00,13.056,13.156,13.029,13.156,350000.0
2007-03-23 18:00:00,13.045,13.166,13.034,13.13,350000.0
2007-03-23 18:01:00,13.104,13.173,13.026,13.092,450000.0
2007-03-23 18:02:00,13.035,13.157,13.032,13.102,500000.0
2007-03-23 18:03:00,13.114,13.147,13.065,13.091,350000.0
2007-03-23 18:04:00,13.173,13.173,13.028,13.101,400000.0
2007-03-23 18:05:00,13.063,13.181,13.002,13.181,550000.0
2007-03-23 18:06:00,13.13,13.179,13.046,13.046,450000.0
2007-03-23 18:07:00,13.178,13.178,13.027,13.158,400000.0
2007-03-23 18:08:00,13.106,13.131,13.045,13.086,350000.0
2007-03-23 18:09:00,13.093,13.178,13.093,13.172,400000.0
2007-03-23 18:10:00,13.142,13.148,13.071,13.08,550000.0
2007-03-23 18:11:00,13.093,13.215,13.065,13.181,450000.0
2007-03-23 18:12:00,13.181,13.181,13.09,13.174,250000.0
2007-03-23 18:13:00,13.183,13.226,13.093,13.182,450000.0
2007-03-23 18:14:00,13.098,13.212,13.098,13.191,400000.0
2007-03-23 18:15:00,13.166,13.176,13.077,13.077,350000.0
2007-03-23 18:16:00,13.123,13.213,13.077,13.077,400000.0
2007-03-23 18:17:00,13.19,13.196,13.108,13.119,500000.0
2007-03-23 18:18:00,13.162,13.234,13.068,13.068,500000.0
2007-03-23 18:19:00,13.151,13.181,13.119,13.181,200000.0
2007-03-23 18:20:00,13.086,13.182,13.058,13.166,400000.0
2007-03-23 18:21:00,13.096,13.18,13.057,13.159,550000.0
2007-03-23 18:22:00,13.174,13.174,13.059,13.102,400000.0
2007-03-23 18:23:00,13.176,13.209,13.122,13.209,400000.0
2007-03-23 18:24:00,13.21,13.21,13.098,13.186,400000.0
2007-03-23 18:25:00,13.129,13.209,13.096,13.127,500000.0
2007-03-23 18:26:00,13.124,13.201,13.106,13.195,550000.0
2007-03-23 18:27:00,13.181,13.225,13.077,13.103,350000.0
2007-03-23 18:28:00,13.16,13.164,13.043,13.164,350000.0
2007-03-23 18:29:00,13.122,13.2,13.097,13.2,350000.0
2007-03-23 18:30:00,13.145,13.196,13.078,13.15,450000.0
2007-03-23 18:31:00,13.184,13.184,13.075,13.173,350000.0
2007-03-23 18:32:00,13.118,13.196,13.054,13.137,450000.0
2007-03-23 18:33:00,13.19,13.253,13.138,13.138,300000.0
2007-03-23 18:34:00,13.158,13.203,13.08,13.203,400000.0
2007-03-23 18:35:00,13.113,13.188,13.113,13.128,350000.0
2007-03-23 18:36:00,13.124,13.192,13.049,13.135,550000.0
2007-03-23 18:37:00,13.108,13.17,13.085,13.123,500000.0
2007-03-23 18:38:00,13.155,13.159,13.039,13.09,450000.0
2007-03-23 18:39:00,13.161,13.164,13.06,13.115,400000.0
2007-03-23 18:40:00,13.158,13.172,13.049,13.095,350000.0
2007-03-23 18:41:00,13.067,13.142,13.044,13.107,500000.0
2007-03-23 18:42:00,13.081,13.172,13.011,13.037,550000.0
2007-03-23 18:43:00,13.104,13.163,13.032,13.163,400000.0
2007-03-23 18:44:00,13.085,13.134,13.029,13.084,500000.0
2007-03-23 18:45:00,13.055,13.163,13.055,13.127,350000.0
2007-03-23 18:46:00,13.07,13.161,13.036,13.161,350000.0
2007-03-23 18:47:00,13.024,13.167,13.024,13.136,400000.0
2007-03-23 18:48:00,13.174,13.174,13.035,13.117,400000.0
2007-03-23 18:49:00,13.154,13.175,13.068,13.085,300000.0
2007-03-23 18:50:00,13.166,13.166,13.019,13.077,500000.0
2007-03-23 18:51:00,13.106,13.147,13.051,13.068,450000.0
2007-03-23 18:52:00,13.106,13.173,13.044,13.173,550000.0
2007-03-23 18:53:00,13.105,13.164,13.094,13.148,450000.0
2007-03-23 18:54:00,13.065,13.13,13.065,13.13,100000.0
2007-03-23 18:55:00,13.066,13.179,13.032,13.116,350000.0
2007-03-23 18:56:00,13.148,13.148,13.062,13.115,350000.0
2007-03-23 18:57:00,13.149,13.169,13.057,13.169,450000.0
2007-03-23 18:58:00,13.151,13.183,13.093,13.149,350000.0
2007-03-23 18:59:00,13.078,13.147,13.078,13.112,450000.0
2007-03-23 19:00:00,13.106,13.187,13.055,13.166,350000.0
2007-03-23 19:01:00,13.106,13.183,13.08,13.131,500000.0
2007-03-23 19:02:00,13.086,13.132,13.014,13.014,400000.0
2007-03-23 19:03:00,13.116,13.116,13.011,13.021,350000.0
2007-03-23 19:04:00,13.034,13.164,13.034,13.072,300000.0
2007-03-23 19:05:00,13.052,13.176,13.052,13.169,300000.0
2007-03-23 19:06:00,13.096,13.117,12.984,13.117,400000.0
2007-03-23 19:07:00,13.074,13.116,12.995,13.039,400000.0
2007-03-23 19:08:00,13.078,13.173,13.045,13.045,350000.0
2007-03-23 19:09:00,13.053,13.221,13.053,13.114,500000.0
2007-03-23 19:10:00,13.111,13.176,13.024,13.176,350000.0
2007-03-23 19:11:00,13.082,13.159,13.031,13.031,550000.0
2007-03-23 19:12:00,13.037,13.143,13.037,13.128,350000.0
2007-03-23 19:13:00,13.054,13.16,13.035,13.035,350000.0
2007-03-23 19:14:00,13.016,13.132,13.016,13.132,400000.0
2007-03-23 19:15:00,13.047,13.163,13.037,13.163,500000.0
2007-03-23 19:16:00,13.153,13.156,13.083,13.131,350000.0
2007-03-23 19:17:00,13.068,13.155,13.06,13.155,500000.0
2007-03-23 19:18:00,13.034,13.157,13.026,13.114,350000.0
2007-03-23 19:19:00,13.15,13.15,13.041,13.146,400000.0
2007-03-23 19:20:00,13.074,13.131,12.984,13.099,500000.0
2007-03-23 19:21:00,13.144,13.148,13.001,13.071,350000.0
2007-03-23 19:22:00,13.067,13.098,12.959,13.012,400000.0
2007-03-23 19:23:00,13.073,13.093,12.996,12.996,350000.0
2007-03-23 19:24:00,13.032,13.147,13.032,13.034,500000.0
2007-03-23 19:25:00,13.06,13.121,12.991,13.121,350000.0
2007-03-23 19:26:00,13.043,13.126,13.0,13.126,550000.0
2007-03-23 19:27:00,13.045,13.18,13.011,13.12,450000.0
2007-03-23 19:28:00,13.154,13.154,13.044,13.079,400000.0
2007-03-23 19:29:00,13.125,13.156,12.971,13.087,500000.0
2007-03-23 19:30:00,13.13,13.13,12.966,12.999,400000.0
2007-03-23 19:31:00,13.089,13.142,13.036,13.048,400000.0
2007-03-23 19:32:00,13.039,13.145,13.039,13.076,400000.0
2007-03-23 19:33:00,13.169,13.169,13.034,13.126,400000.0
2007-03-23 19:34:00,13.111,13.111,13.019,13.019,150000.0
2007-03-23 19:35:00,13.051,13.147,13.051,13.083,250000.0
2007-03-23 19:36:00,13.026,13.052,13.026,13.052,100000.0
2007-03-23 19:37:00,13.047,13.151,13.047,13.118,250000.0
2007-03-23 19:38:00,13.051,13.184,12.998,13.064,500000.0
2007-03-23 19:39:00,13.021,13.116,13.021,13.078,400000.0
2007-03-23 19:40:00,13.134,13.134,13.038,13.038,200000.0
2007-03-23 19:41:00,13.091,13.091,13.013,13.075,150000.0
2007-03-23 19:42:00,13.145,13.145,13.047,13.083,200000.0
2007-03-23 19:43:00,13.026,13.14,13.02,13.126,250000.0
2007-03-23 19:44:00,13.1,13.125,13.063,13.076,350000.0
2007-03-23 19:45:00,13.106,13.106,13.057,13.057,100000.0
2007-03-23 19:46:00,13.042,13.147,13.042,13.093,150000.0
2007-03-23 19:47:00,13.025,13.101,13.025,13.101,100000.0
2007-03-23 19:48:00,13.059,13.102,13.042,13.102,200000.0
2007-03-23 19:49:00,13.118,13.118,13.046,13.046,200000.0
2007-03-23 19:50:00,13.154,13.154,13.033,13.098,150000.0
2007-03-23 19:51:00,13.05,13.14,13.024,13.14,400000.0
2007-03-23 19:52:00,13.108,13.175,13.021,13.094,400000.0
2007-03-23 19:53:00,13.017,13.075,13.017,13.075,100000.0
2007-03-23 19:54:00,13.161,13.161,13.053,13.103,400000.0
2007-03-23 19:55:00,12.988,13.118,12.988,13.024,400000.0
2007-03-23 19:56:00,13.048,13.142,13.048,13.135,150000.0
2007-03-23 19:57:00,12.988,13.137,12.988,13.051,300000.0
2007-03-23 19:58:00,13.039,13.107,13.022,13.022,400000.0
2007-03-23 19:59:00,13.083,13.154,13.043,13.133,350000.0
2007-03-23 20:00:00,13.051,13.118,13.044,13.044,350000.0
2007-03-23 20:01:00,13.118,13.159,13.034,13.159,300000.0
2007-03-23 20:02:00,13.029,13.029,13.029,13.029,50000.0
2007-03-23 20:03:00,13.005,13.133,12.988,13.06,400000.0
2007-03-23 20:04:00,13.063,13.141,13.006,13.022,250000.0
2007-03-23 20:05:00,13.145,13.155,13.018,13.119,400000.0
2007-03-23 20:06:00,13.125,13.125,13.125,13.125,50000.0
2007-03-23 20:07:00,13.132,13.141,13.081,13.094,350000.0
2007-03-23 20:08:00,13.006,13.145,13.006,13.145,150000.0
2007-03-23 20:09:00,13.125,13.125,13.078,13.114,150000.0
2007-03-23 20:10:00,13.082,13.089,13.082,13.089,100000.0
2007-03-23 20:11:00,13.03,13.123,13.03,13.035,250000.0
2007-03-23 20:12:00,13.07,13.07,13.07,13.07,50000.0
2007-03-23 20:13:00,13.038,13.038,13.012,13.012,100000.0
2007-03-23 20:14:00,13.027,13.087,13.027,13.087,100000.0
2007-03-23 20:15:00,13.141,13.142,13.141,13.142,100000.0
2007-03-23 20:16:00,13.106,13.106,13.106,13.106,50000.0
2007-03-23 20:17:00,13.054,13.11,13.054,13.11,100000.0
2007-03-23 20:18:00,13.088,13.155,13.033,13.1,250000.0
2007-03-23 20:19:00,13.132,13.158,13.018,13.158,400000.0
2007-03-23 20:20:00,13.124,13.13,13.049,13.05,350000.0
2007-03-23 20:21:00,13.111,13.155,13.05,13.134,300000.0
2007-03-23 20:23:00,13.03,13.178,13.03,13.178,350000.0
2007-03-23 20:25:00,13.147,13.147,12.99,13.016,250000.0
2007-03-23 20:26:00,13.163,13.163,13.135,13.135,100000.0
2007-03-23 20:27:00,13.127,13.136,13.058,13.1,350000.0
2007-03-23 20:28:00,13.052,13.113,13.052,13.088,250000.0
2007-03-23 20:29:00,13.071,13.119,13.071,13.119,100000.0
2007-03-23 20:30:00,13.118,13.118,13.118,13.118,50000.0
2007-03-23 20:31:00,13.14,13.14,13.058,13.066,250000.0
2007-03-23 20:32:00,13.012,13.026,13.012,13.026,100000.0
2007-03-23 20:33:00,13.123,13.123,13.123,13.123,50000.0
2007-03-23 20:35:00,13.131,13.131,13.011,13.043,200000.0
2007-03-23 20:36:00,13.076,13.076,13.076,13.076,100000.0
2007-03-23 20:39:00,13.126,13.126,13.008,13.041,200000.0
2007-03-23 20:41:00,13.164,13.164,13.076,13.135,200000.0
2007-03-23 20:42:00,13.151,13.171,13.059,13.059,250000.0
2007-03-23 20:43:00,13.101,13.101,13.075,13.075,100000.0
2007-03-23 20:44:00,13.14,13.173,13.055,13.165,250000.0
2007-03-23 20:46:00,13.068,13.152,13.068,13.152,100000.0
2007-03-23 20:47:00,13.019,13.113,13.019,13.113,100000.0
2007-03-23 20:48:00,13.138,13.164,13.045,13.141,400000.0
2007-03-23 20:49:00,13.176,13.176,13.176,13.176,100000.0
2007-03-23 20:52:00,13.124,13.124,13.004,13.039,200000.0
2007-03-23 20:54:00,13.095,13.106,13.003,13.106,350000.0
2007-03-23 20:55:00,13.11,13.166,13.04,13.073,350000.0
2007-03-23 20:56:00,13.141,13.163,13.036,13.11,450000.0
2007-03-23 20:58:00,13.134,13.167,13.035,13.143,350000.0
2007-03-23 20:59:00,13.041,13.116,13.041,13.074,450000.0
2007-03-23 21:00:00,13.166,13.166,13.104,13.122,250000.0
2007-03-23 21:01:00,13.024,13.128,13.003,13.003,200000.0
2007-03-23 21:02:00,13.14,13.149,13.069,13.121,250000.0
2007-03-23 21:03:00,13.055,13.171,13.047,13.047,350000.0
2007-03-23 21:04:00,13.165,13.165,13.019,13.09,400000.0
2007-03-23 21:05:00,13.032,13.119,13.005,13.063,400000.0
2007-03-23 21:06:00,13.163,13.169,13.054,13.148,600000.0
2007-03-23 21:07:00,13.103,13.164,13.063,13.077,400000.0
2007-03-23 21:09:00,13.067,13.078,13.061,13.066,200000.0
2007-03-23 21:10:00,13.076,13.104,13.076,13.076,200000.0
2007-03-23 21:12:00,13.048,13.104,13.037,13.104,150000.0
2007-03-23 21:13:00,13.045,13.045,13.045,13.045,50000.0
2007-03-23 21:14:00,13.144,13.144,13.127,13.127,100000.0
2007-03-23 21:15:00,13.038,13.132,13.004,13.112,400000.0
2007-03-23 21:16:00,13.124,13.185,13.117,13.137,300000.0
2007-03-23 21:17:00,13.142,13.142,13.094,13.094,100000.0
2007-03-23 21:19:00,12.994,13.116,12.965,13.116,400000.0
2007-03-23 21:20:00,13.067,13.129,13.011,13.034,450000.0
2007-03-23 21:21:00,13.16,13.16,13.055,13.055,100000.0
2007-03-23 21:22:00,13.089,13.15,13.053,13.053,400000.0
2007-03-23 21:23:00,13.072,13.115,13.0,13.042,550000.0
2007-03-23 21:24:00,13.098,13.172,13.046,13.046,300000.0
2007-03-23 21:26:00,13.177,13.185,13.044,13.066,400000.0
2007-03-23 21:27:00,13.056,13.097,13.01,13.085,250000.0
2007-03-23 21:28:00,13.051,13.051,13.036,13.036,100000.0
2007-03-23 21:29:00,13.135,13.135,13.064,13.064,150000.0
2007-03-23 21:31:00,13.074,13.074,13.041,13.041,100000.0
2007-03-23 21:32:00,13.021,13.105,12.997,13.105,250000.0
2007-03-23 21:33:00,13.091,13.091,13.091,13.091,50000.0
2007-03-23 21:34:00,13.041,13.098,13.041,13.098,150000.0
2007-03-23 21:37:00,13.095,13.095,13.003,13.039,200000.0
2007-03-23 21:39:00,13.016,13.016,13.016,13.016,50000.0
2007-03-23 21:40:00,12.997,12.997,12.997,12.997,50000.0
2007-03-23 21:41:00,13.096,13.096,13.096,13.096,50000.0
2007-03-23 21:42:00,13.14,13.14,13.026,13.117,150000.0
2007-03-23 21:43:00,13.039,13.107,13.025,13.047,200000.0
2007-03-23 21:44:00,13.096,13.096,12.997,12.997,150000.0
2007-03-23 21:45:00,13.096,13.096,13.096,13.096,50000.0
2007-03-23 21:46:00,13.065,13.134,13.008,13.044,400000.0
2007-03-23 21:47:00,13.026,13.026,13.026,13.026,50000.0
2007-03-23 21:48:00,13.03,13.092,13.03,13.092,100000.0
2007-03-23 21:49:00,13.099,13.131,13.04,13.131,350000.0
2007-03-23 21:50:00,13.135,13.135,13.073,13.106,200000.0
2007-03-23 21:51:00,13.053,13.11,13.053,13.057,150000.0
2007-03-23 21:53:00,13.047,13.16,13.047,13.114,350000.0
2007-03-23 21:54:00,13.038,13.147,13.038,13.054,200000.0
2007-03-23 21:55:00,13.155,13.181,13.101,13.176,450000.0
2007-03-23 21:56:00,13.109,13.183,13.052,13.076,850000.0
2007-03-23 21:57:00,13.137,13.137,13.043,13.133,500000.0
2007-03-23 21:58:00,13.054,13.161,13.046,13.054,350000.0
2007-03-23 21:59:00,13.068,13.17,13.022,13.109,500000.0
2007-03-23 22:00:00,13.113,13.136,13.042,13.118,400000.0
2007-03-23 22:01:00,13.039,13.159,13.031,13.045,550000.0
2007-03-23 22:02:00,13.118,13.156,13.058,13.058,450000.0
2007-03-23 22:03:00,13.07,13.176,13.053,13.053,550000.0
2007-03-23 22:04:00,13.139,13.139,13.049,13.049,100000.0
2007-03-23 22:05:00,13.128,13.148,13.031,13.067,550000.0
2007-03-23 22:06:00,13.123,13.143,13.027,13.027,350000.0
2007-03-23 22:08:00,13.125,13.125,13.033,13.069,200000.0
2007-03-23 22:10:00,13.113,13.113,13.012,13.053,200000.0
2007-03-23 22:11:00,13.109,13.13,13.072,13.072,200000.0
2007-03-23 22:13:00,13.071,13.129,13.047,13.129,400000.0
2007-03-23 22:22:00,13.117,13.117,13.021,13.062,200000.0
2007-03-23 22:30:00,13.137,13.137,13.053,13.085,200000.0
2007-03-23 22:33:00,13.041,13.111,13.041,13.111,150000.0
2007-03-23 22:35:00,13.064,13.161,13.064,13.122,200000.0
2007-03-23 22:36:00,13.113,13.117,13.028,13.093,250000.0
2007-03-23 22:41:00,13.126,13.156,13.126,13.156,150000.0
2007-03-23 22:42:00,13.073,13.138,13.034,13.034,400000.0
2007-03-23 22:43:00,13.059,13.148,13.016,13.127,300000.0
2007-03-23 22:44:00,13.051,13.137,13.051,13.137,250000.0
2007-03-23 22:45:00,13.078,13.117,13.074,13.117,200000.0
2007-03-23 22:51:00,13.127,13.127,13.04,13.071,200000.0
2007-03-23 22:56:00,13.102,13.111,13.028,13.061,300000.0
2007-03-23 22:57:00,13.109,13.109,13.056,13.056,150000.0
2007-03-23 22:59:00,13.085,13.085,12.993,13.029,200000.0
2007-03-25 23:02:00,13.106,13.106,13.022,13.054,200000.0
2007-03-25 23:05:00,13.04,13.15,13.04,13.052,350000.0
2007-03-25 23:08:00,13.136,13.136,13.085,13.089,300000.0
2007-03-25 23:09:00,13.081,13.083,13.081,13.083,100000.0
2007-03-25 23:18:00,13.096,13.096,12.995,13.035,200000.0
2007-03-26 00:00:00,13.18,13.38,13.13,13.37,200000.0
2007-03-26 00:06:00,13.085,13.085,12.985,13.024,200000.0
2007-03-26 00:22:00,13.097,13.097,13.012,13.045,200000.0
2007-03-26 00:46:00,13.086,13.086,12.986,13.025,200000.0
2007-03-26 00:52:00,13.094,13.094,13.01,13.043,200000.0
2007-03-26 00:56:00,13.085,13.085,12.993,13.029,200000.0
2007-03-26 00:59:00,13.093,13.093,13.01,13.043,200000.0
2007-03-26 01:01:00,13.083,13.083,12.983,13.023,200000.0
2007-03-26 01:28:00,13.134,13.134,13.093,13.093,300000.0
2007-03-26 01:33:00,13.042,13.115,13.033,13.093,300000.0
2007-03-26 01:34:00,12.996,13.115,12.954,13.074,400000.0
2007-03-26 01:39:00,13.102,13.112,13.061,13.061,150000.0
2007-03-26 01:56:00,13.095,13.095,12.995,13.034,200000.0
2007-03-26 02:13:00,13.087,13.087,12.984,12.984,150000.0
2007-03-26 02:17:00,13.097,13.208,13.079,13.079,400000.0
2007-03-26 02:18:00,13.089,13.201,13.071,13.15,350000.0
2007-03-26 02:19:00,13.171,13.212,13.106,13.212,250000.0
2007-03-26 02:20:00,13.118,13.168,13.118,13.163,150000.0
2007-03-26 02:24:00,13.17,13.178,13.089,13.178,550000.0
2007-03-26 02:25:00,13.164,13.214,13.072,13.096,400000.0
2007-03-26 02:26:00,13.171,13.171,13.095,13.111,300000.0
2007-03-26 02:27:00,13.083,13.083,13.083,13.083,50000.0
2007-03-26 02:28:00,13.199,13.199,13.127,13.127,100000.0
2007-03-26 02:30:00,13.154,13.154,13.154,13.154,100000.0
2007-03-26 02:31:00,13.174,13.219,13.174,13.219,300000.0
2007-03-26 02:34:00,13.158,13.18,13.158,13.18,150000.0
2007-03-26 02:38:00,13.127,13.246,13.127,13.183,300000.0
2007-03-26 02:41:00,13.163,13.163,13.096,13.096,100000.0
2007-03-26 02:43:00,13.152,13.164,13.091,13.091,250000.0
2007-03-26 02:50:00,13.184,13.191,13.163,13.165,200000.0
2007-03-26 03:10:00,13.15,13.151,13.15,13.151,100000.0
2007-03-26 03:11:00,13.167,13.214,13.163,13.214,300000.0
2007-03-26 03:16:00,13.129,13.213,13.106,13.177,400000.0
2007-03-26 03:19:00,13.091,13.157,13.091,13.157,100000.0
2007-03-26 03:21:00,13.164,13.164,13.147,13.147,100000.0
2007-03-26 03:22:00,13.168,13.186,13.084,13.084,150000.0
2007-03-26 03:23:00,13.062,13.156,13.062,13.09,200000.0
2007-03-26 03:29:00,13.125,13.19,13.07,13.131,400000.0
2007-03-26 03:30:00,13.108,13.192,13.084,13.192,300000.0
2007-03-26 03:31:00,13.192,13.192,13.192,13.192,50000.0
2007-03-26 03:34:00,13.164,13.164,13.084,13.084,250000.0
2007-03-26 03:35:00,13.091,13.091,13.084,13.084,100000.0
2007-03-26 03:36:00,13.164,13.178,13.094,13.101,250000.0
2007-03-26 03:38:00,13.167,13.167,13.167,13.167,100000.0
2007-03-26 03:42:00,13.209,13.211,13.088,13.123,300000.0
2007-03-26 03:43:00,13.167,13.167,13.085,13.085,150000.0
2007-03-26 03:44:00,13.133,13.211,13.108,13.154,350000.0
2007-03-26 03:45:00,13.089,13.209,13.087,13.111,300000.0
2007-03-26 03:46:00,13.162,13.162,13.076,13.138,250000.0
2007-03-26 03:48:00,13.152,13.152,13.152,13.152,100000.0
2007-03-26 03:50:00,13.161,13.165,13.083,13.143,200000.0
2007-03-26 03:57:00,13.144,13.16,13.107,13.14,250000.0
2007-03-26 03:58:00,13.154,13.197,13.145,13.197,300000.0
2007-03-26 03:59:00,13.1,13.205,13.1,13.128,300000.0
2007-03-26 04:11:00,13.115,13.149,13.114,13.149,200000.0
2007-03-26 04:13:00,13.167,13.167,13.167,13.167,100000.0
2007-03-26 04:17:00,13.191,13.191,13.102,13.102,400000.0
2007-03-26 04:18:00,13.153,13.193,13.153,13.193,300000.0
2007-03-26 04:19:00,13.11,13.193,13.11,13.134,300000.0
2007-03-26 04:25:00,13.13,13.131,13.13,13.131,100000.0
2007-03-26 04:26:00,13.152,13.197,13.152,13.197,300000.0
2007-03-26 04:31:00,13.134,13.134,13.134,13.134,100000.0
2007-03-26 04:32:00,13.147,13.194,13.102,13.194,400000.0
2007-03-26 04:33:00,13.078,13.145,13.078,13.105,400000.0
2007-03-26 04:34:00,13.166,13.19,13.096,13.147,400000.0
2007-03-26 04:35:00,13.186,13.186,13.099,13.099,300000.0
2007-03-26 04:38:00,13.135,13.136,13.135,13.136,100000.0
2007-03-26 04:39:00,13.144,13.191,13.14,13.191,300000.0
2007-03-26 04:43:00,13.147,13.147,13.147,13.147,100000.0
2007-03-26 04:47:00,13.109,13.214,13.109,13.214,150000.0
2007-03-26 04:50:00,13.136,13.136,13.135,13.135,100000.0
2007-03-26 04:51:00,13.145,13.195,13.144,13.195,300000.0
2007-03-26 04:53:00,13.124,13.167,13.091,13.163,300000.0
2007-03-26 04:54:00,13.104,13.193,13.079,13.079,350000.0
2007-03-26 04:55:00,13.14,13.195,13.08,13.195,500000.0
2007-03-26 04:56:00,13.138,13.138,13.064,13.07,250000.0
2007-03-26 05:02:00,13.111,13.158,13.111,13.158,150000.0
2007-03-26 05:03:00,13.124,13.175,13.097,13.158,300000.0
2007-03-26 05:05:00,13.135,13.135,13.131,13.131,100000.0
2007-03-26 05:07:00,13.123,13.123,13.121,13.121,100000.0
2007-03-26 05:16:00,13.119,13.119,13.119,13.119,50000.0
2007-03-26 05:19:00,13.154,13.179,13.096,13.099,250000.0
2007-03-26 05:22:00,13.168,13.194,13.158,13.158,150000.0
2007-03-26 05:23:00,13.166,13.195,13.107,13.173,250000.0
2007-03-26 05:26:00,13.149,13.149,13.079,13.079,150000.0
2007-03-26 05:27:00,13.144,13.158,13.074,13.081,250000.0
2007-03-26 05:28:00,13.069,13.112,13.069,13.112,200000.0
2007-03-26 05:30:00,13.16,13.185,13.09,13.147,450000.0
2007-03-26 05:36:00,13.144,13.148,13.062,13.073,250000.0
2007-03-26 05:39:00,13.153,13.176,13.153,13.176,100000.0
2007-03-26 05:40:00,13.132,13.165,13.073,13.165,250000.0
2007-03-26 05:43:00,13.153,13.181,13.065,13.158,400000.0
2007-03-26 05:44:00,13.181,13.222,13.096,13.096,450000.0
2007-03-26 05:46:00,13.161,13.161,13.086,13.111,400000.0
2007-03-26 05:52:00,13.179,13.179,13.111,13.111,100000.0
2007-03-26 06:03:00,13.162,13.189,13.099,13.1,250000.0
2007-03-26 06:10:00,13.158,13.158,13.088,13.135,350000.0
2007-03-26 06:11:00,13.127,13.127,13.127,13.127,50000.0
2007-03-26 06:13:00,13.11,13.2,13.069,13.136,400000.0
2007-03-26 06:15:00,13.064,13.167,13.064,13.167,150000.0
2007-03-26 06:16:00,13.127,13.175,13.072,13.072,200000.0
2007-03-26 06:17:00,13.179,13.179,13.076,13.176,150000.0
2007-03-26 06:25:00,13.171,13.171,13.108,13.11,150000.0
2007-03-26 06:27:00,13.182,13.182,13.074,13.098,250000.0
2007-03-26 06:29:00,13.214,13.214,13.091,13.091,150000.0
2007-03-26 06:32:00,13.085,13.172,13.085,13.131,150000.0
2007-03-26 06:33:00,13.209,13.209,13.209,13.209,50000.0
2007-03-26 06:34:00,13.166,13.18,13.08,13.08,350000.0
2007-03-26 06:35:00,13.156,13.156,13.156,13.156,50000.0
2007-03-26 06:36:00,13.194,13.194,13.107,13.107,200000.0
2007-03-26 06:39:00,13.133,13.133,13.133,13.133,50000.0
2007-03-26 06:40:00,13.163,13.168,13.058,13.083,350000.0
2007-03-26 06:41:00,13.113,13.184,13.039,13.076,450000.0
2007-03-26 06:43:00,13.172,13.227,13.168,13.168,200000.0
2007-03-26 06:48:00,13.161,13.175,13.091,13.098,250000.0
2007-03-26 06:49:00,13.101,13.135,13.101,13.108,200000.0
2007-03-26 06:53:00,13.125,13.188,13.089,13.188,350000.0
2007-03-26 07:00:00,13.141,13.156,13.098,13.098,250000.0
2007-03-26 07:08:00,13.188,13.188,13.151,13.167,200000.0
2007-03-26 07:11:00,13.185,13.185,13.061,13.149,400000.0
2007-03-26 07:14:00,13.185,13.206,13.087,13.194,250000.0
2007-03-26 07:15:00,13.209,13.228,13.11,13.124,200000.0
2007-03-26 07:31:00,13.171,13.198,13.139,13.139,250000.0
2007-03-26 07:32:00,13.165,13.189,13.106,13.162,350000.0
2007-03-26 07:34:00,13.11,13.207,13.104,13.207,250000.0
2007-03-26 07:36:00,13.171,13.171,13.025,13.037,350000.0
2007-03-26 07:39:00,13.08,13.19,13.08,13.19,350000.0
2007-03-26 07:54:00,13.215,13.216,13.094,13.2,400000.0
2007-03-26 07:57:00,13.129,13.129,13.129,13.129,50000.0
2007-03-26 08:01:00,13.12,13.12,13.111,13.111,100000.0
2007-03-26 08:02:00,13.147,13.205,13.065,13.065,300000.0
2007-03-26 08:03:00,13.193,13.193,13.081,13.081,150000.0
2007-03-26 08:04:00,13.114,13.208,13.078,13.078,400000.0
2007-03-26 08:06:00,13.127,13.127,13.083,13.083,100000.0
2007-03-26 08:07:00,13.122,13.203,13.091,13.159,400000.0
2007-03-26 08:27:00,13.125,13.21,13.11,13.121,400000.0
2007-03-26 08:28:00,13.142,13.158,13.142,13.158,100000.0
2007-03-26 08:29:00,13.09,13.21,13.043,13.21,400000.0
2007-03-26 08:36:00,13.082,13.209,13.082,13.192,350000.0
2007-03-26 08:37:00,13.091,13.192,13.064,13.168,400000.0
2007-03-26 08:38:00,13.144,13.158,13.084,13.158,250000.0
2007-03-26 08:40:00,13.174,13.174,13.048,13.153,400000.0
2007-03-26 08:41:00,13.147,13.171,13.03,13.058,350000.0
2007-03-26 08:43:00,13.136,13.171,13.108,13.171,350000.0
2007-03-26 08:44:00,13.169,13.169,13.059,13.077,500000.0
2007-03-26 08:45:00,13.145,13.146,13.037,13.048,400000.0
2007-03-26 08:46:00,13.059,13.164,13.043,13.102,350000.0
2007-03-26 08:47:00,13.179,13.218,13.117,13.117,350000.0
2007-03-26 08:50:00,13.111,13.174,13.039,13.048,500000.0
2007-03-26 08:51:00,13.071,13.171,13.071,13.078,350000.0
2007-03-26 08:52:00,13.079,13.138,13.039,13.113,400000.0
2007-03-26 08:53:00,13.166,13.166,13.039,13.136,400000.0
2007-03-26 08:56:00,13.096,13.184,13.096,13.16,350000.0
2007-03-26 08:57:00,13.143,13.154,13.046,13.098,400000.0
2007-03-26 08:58:00,13.123,13.152,13.063,13.091,500000.0
2007-03-26 08:59:00,13.186,13.186,13.03,13.09,350000.0
2007-03-26 09:00:00,13.15,13.184,13.093,13.093,450000.0
2007-03-26 09:01:00,13.193,13.2,13.121,13.194,350000.0
2007-03-26 09:02:00,13.175,13.189,13.079,13.188,450000.0
2007-03-26 09:04:00,13.126,13.178,13.049,13.073,350000.0
2007-03-26 09:06:00,13.18,13.192,13.118,13.151,450000.0
2007-03-26 09:07:00,13.203,13.252,13.113,13.139,550000.0
2007-03-26 09:08:00,13.075,13.162,13.055,13.136,450000.0
2007-03-26 09:12:00,13.179,13.222,13.08,13.08,400000.0
2007-03-26 09:13:00,13.183,13.183,13.023,13.062,350000.0
2007-03-26 09:14:00,13.153,13.18,13.043,13.043,350000.0
2007-03-26 09:15:00,13.133,13.216,13.073,13.151,500000.0
2007-03-26 09:16:00,13.185,13.185,13.045,13.121,400000.0
2007-03-26 09:17:00,13.09,13.153,13.041,13.1,550000.0
2007-03-26 09:18:00,13.138,13.138,13.054,13.082,500000.0
2007-03-26 09:19:00,13.115,13.182,13.058,13.163,250000.0
2007-03-26 09:20:00,13.156,13.183,13.084,13.166,400000.0
2007-03-26 09:21:00,13.138,13.175,13.07,13.158,450000.0
2007-03-26 09:22:00,13.119,13.161,13.044,13.073,500000.0
2007-03-26 09:23:00,13.163,13.222,13.063,13.121,550000.0
2007-03-26 09:24:00,13.13,13.187,13.104,13.104,350000.0
2007-03-26 09:25:00,13.188,13.188,13.057,13.158,400000.0
2007-03-26 09:26:00,13.085,13.179,13.078,13.159,300000.0
2007-03-26 09:27:00,13.11,13.167,13.042,13.111,450000.0
2007-03-26 09:28:00,13.144,13.153,13.068,13.153,350000.0
2007-03-26 09:29:00,13.148,13.205,13.063,13.162,450000.0
2007-03-26 09:30:00,13.176,13.176,13.099,13.099,350000.0
2007-03-26 09:31:00,13.162,13.193,13.079,13.166,350000.0
2007-03-26 09:33:00,13.168,13.168,13.068,13.094,550000.0
2007-03-26 09:34:00,13.079,13.167,13.048,13.087,500000.0
2007-03-26 09:35:00,13.181,13.207,13.103,13.192,400000.0
2007-03-26 09:36:00,13.184,13.198,13.114,13.183,400000.0
2007-03-26 09:37:00,13.078,13.132,13.048,13.048,400000.0
2007-03-26 09:38:00,13.167,13.2,13.092,13.123,550000.0
2007-03-26 09:39:00,13.139,13.147,13.005,13.064,400000.0
2007-03-26 09:40:00,13.166,13.168,13.112,13.165,200000.0
2007-03-26 09:41:00,13.07,13.245,13.07,13.139,500000.0
2007-03-26 09:43:00,13.049,13.174,13.046,13.062,400000.0
2007-03-26 09:45:00,13.174,13.206,13.094,13.094,400000.0
2007-03-26 09:46:00,13.184,13.184,13.037,13.083,300000.0
2007-03-26 09:48:00,13.166,13.192,13.068,13.093,450000.0
2007-03-26 09:49:00,13.124,13.147,13.093,13.143,200000.0
2007-03-26 09:52:00,13.19,13.209,13.074,13.209,400000.0
2007-03-26 09:53:00,13.079,13.214,13.079,13.162,450000.0
2007-03-26 09:54:00,13.2,13.2,13.04,13.097,550000.0
2007-03-26 09:55:00,13.108,13.189,13.032,13.189,400000.0
2007-03-26 09:56:00,13.14,13.148,13.087,13.12,350000.0
2007-03-26 09:57:00,13.188,13.242,13.122,13.122,500000.0
2007-03-26 09:58:00,13.14,13.218,13.078,13.156,450000.0
2007-03-26 09:59:00,13.151,13.161,13.06,13.065,350000.0
2007-03-26 10:00:00,13.184,13.184,13.036,13.036,350000.0
2007-03-26 10:01:00,13.139,13.173,13.095,13.16,450000.0
2007-03-26 10:02:00,13.157,13.196,13.11,13.178,400000.0
2007-03-26 10:03:00,13.122,13.199,13.083,13.083,400000.0
2007-03-26 10:04:00,13.155,13.182,13.074,13.074,350000.0
2007-03-26 10:05:00,13.213,13.213,13.107,13.135,350000.0
2007-03-26 10:06:00,13.094,13.193,13.094,13.143,500000.0
2007-03-26 10:07:00,13.074,13.225,13.069,13.177,350000.0
2007-03-26 10:08:00,13.114,13.181,13.023,13.114,550000.0
2007-03-26 10:09:00,13.107,13.209,13.107,13.17,550000.0
2007-03-26 10:10:00,13.182,13.236,13.135,13.183,350000.0
2007-03-26 10:11:00,13.202,13.202,13.068,13.192,400000.0
2007-03-26 10:12:00,13.151,13.239,13.117,13.202,400000.0
2007-03-26 10:14:00,13.115,13.203,13.069,13.079,550000.0
2007-03-26 10:15:00,13.171,13.206,13.101,13.186,450000.0
2007-03-26 10:16:00,13.105,13.22,13.074,13.21,400000.0
2007-03-26 10:17:00,13.165,13.183,13.059,13.067,500000.0
2007-03-26 10:19:00,13.176,13.226,13.11,13.11,500000.0
2007-03-26 10:20:00,13.095,13.17,13.063,13.164,350000.0
2007-03-26 10:21:00,13.121,13.17,13.077,13.096,400000.0
2007-03-26 10:22:00,13.152,13.203,13.079,13.199,550000.0
2007-03-26 10:23:00,13.188,13.191,13.054,13.156,450000.0
2007-03-26 10:24:00,13.116,13.198,13.065,13.147,500000.0
2007-03-26 10:25:00,13.196,13.196,13.032,13.162,450000.0
2007-03-26 10:26:00,13.182,13.182,13.061,13.148,400000.0
2007-03-26 10:27:00,13.161,13.185,13.066,13.079,400000.0
2007-03-26 10:28:00,13.187,13.276,13.124,13.167,600000.0
2007-03-26 10:29:00,13.189,13.189,13.067,13.067,450000.0
2007-03-26 10:30:00,13.232,13.262,13.114,13.114,500000.0
2007-03-26 10:31:00,13.073,13.188,13.057,13.126,550000.0
2007-03-26 10:32:00,13.179,13.215,13.1,13.175,400000.0
2007-03-26 10:33:00,13.15,13.19,13.081,13.082,450000.0
2007-03-26 10:34:00,13.201,13.201,13.069,13.151,400000.0
2007-03-26 10:35:00,13.092,13.185,13.068,13.178,350000.0
2007-03-26 10:36:00,13.163,13.164,13.048,13.087,550000.0
2007-03-26 10:39:00,13.118,13.243,13.114,13.139,350000.0
2007-03-26 10:40:00,13.174,13.202,13.053,13.075,450000.0
2007-03-26 10:41:00,13.193,13.193,13.09,13.144,350000.0
2007-03-26 10:43:00,13.153,13.193,13.078,13.193,450000.0
2007-03-26 10:44:00,13.127,13.166,13.05,13.074,350000.0
2007-03-26 10:45:00,13.166,13.166,13.021,13.093,550000.0
2007-03-26 10:46:00,13.204,13.215,13.1,13.132,450000.0
2007-03-26 10:47:00,13.13,13.195,13.106,13.163,400000.0
2007-03-26 10:48:00,13.098,13.217,13.076,13.217,400000.0
2007-03-26 10:49:00,13.154,13.201,13.099,13.176,350000.0
2007-03-26 10:50:00,13.121,13.203,13.071,13.17,300000.0
2007-03-26 10:51:00,13.122,13.172,13.051,13.056,500000.0
2007-03-26 10:52:00,13.163,13.236,13.116,13.189,500000.0
2007-03-26 10:53:00,13.165,13.213,13.07,13.213,350000.0
2007-03-26 10:54:00,13.172,13.209,13.096,13.209,400000.0
2007-03-26 10:55:00,13.143,13.188,13.068,13.119,350000.0
2007-03-26 10:56:00,13.156,13.181,13.069,13.114,500000.0
2007-03-26 10:57:00,13.155,13.209,13.132,13.132,400000.0
2007-03-26 10:58:00,13.128,13.233,13.098,13.147,500000.0
2007-03-26 10:59:00,13.101,13.235,13.101,13.235,350000.0
2007-03-26 11:00:00,13.109,13.191,13.075,13.113,400000.0
2007-03-26 11:01:00,13.183,13.232,13.131,13.131,500000.0
2007-03-26 11:02:00,13.103,13.221,13.103,13.115,300000.0
2007-03-26 11:03:00,13.11,13.236,13.104,13.114,400000.0
2007-03-26 11:04:00,13.135,13.213,13.102,13.188,550000.0
2007-03-26 11:05:00,13.099,13.226,13.099,13.133,450000.0
2007-03-26 11:06:00,13.111,13.182,13.044,13.08,350000.0
2007-03-26 11:07:00,13.204,13.228,13.127,13.127,450000.0
2007-03-26 11:08:00,13.102,13.231,13.102,13.231,400000.0
2007-03-26 11:10:00,13.094,13.235,13.094,13.194,450000.0
2007-03-26 11:11:00,13.174,13.23,13.12,13.2,500000.0
2007-03-26 11:12:00,13.123,13.231,13.058,13.072,600000.0
2007-03-26 11:13:00,13.173,13.176,13.115,13.12,350000.0
2007-03-26 11:14:00,13.097,13.134,13.048,13.048,400000.0
2007-03-26 11:15:00,13.096,13.23,13.096,13.23,400000.0
2007-03-26 11:16:00,13.131,13.17,13.045,13.045,350000.0
2007-03-26 11:17:00,13.22,13.248,13.123,13.123,500000.0
2007-03-26 11:18:00,13.108,13.213,13.108,13.124,350000.0
2007-03-26 11:20:00,13.17,13.179,13.086,13.103,500000.0
2007-03-26 11:21:00,13.08,13.21,13.058,13.058,450000.0
2007-03-26 11:22:00,13.154,13.238,13.124,13.226,500000.0
2007-03-26 11:23:00,13.1,13.195,13.095,13.195,500000.0
2007-03-26 11:24:00,13.085,13.204,13.036,13.121,500000.0
2007-03-26 11:25:00,13.221,13.221,13.114,13.152,350000.0
2007-03-26 11:26:00,13.105,13.19,13.078,13.093,350000.0
2007-03-26 11:28:00,13.127,13.198,13.074,13.115,400000.0
2007-03-26 11:29:00,13.167,13.202,13.076,13.104,550000.0
2007-03-26 11:31:00,13.205,13.205,13.118,13.165,400000.0
2007-03-26 11:33:00,13.035,13.171,13.035,13.151,550000.0
2007-03-26 11:34:00,13.21,13.213,13.136,13.185,350000.0
2007-03-26 11:35:00,13.19,13.225,13.08,13.169,550000.0
2007-03-26 11:36:00,13.101,13.208,13.095,13.11,400000.0
2007-03-26 11:37:00,13.143,13.193,13.099,13.176,450000.0
2007-03-26 11:38:00,13.16,13.163,13.043,13.102,500000.0
2007-03-26 11:39:00,13.07,13.183,13.039,13.183,550000.0
2007-03-26 11:41:00,13.183,13.214,13.09,13.208,400000.0
2007-03-26 11:42:00,13.059,13.184,13.059,13.151,350000.0
2007-03-26 11:43:00,13.185,13.222,13.102,13.15,550000.0
2007-03-26 11:44:00,13.071,13.203,13.071,13.197,350000.0
2007-03-26 11:45:00,13.122,13.201,13.061,13.201,500000.0
2007-03-26 11:46:00,13.203,13.203,13.097,13.111,450000.0
2007-03-26 11:47:00,13.124,13.167,13.09,13.118,350000.0
2007-03-26 11:48:00,13.058,13.203,13.058,13.061,500000.0
2007-03-26 11:49:00,13.184,13.184,13.079,13.171,500000.0
2007-03-26 11:50:00,13.177,13.177,13.016,13.062,350000.0
2007-03-26 11:51:00,13.101,13.203,13.047,13.047,550000.0
2007-03-26 11:52:00,13.073,13.19,13.073,13.09,500000.0
2007-03-26 11:53:00,13.135,13.171,13.038,13.083,350000.0
2007-03-26 11:55:00,13.175,13.22,13.076,13.082,550000.0
2007-03-26 11:56:00,13.144,13.201,13.079,13.182,450000.0
2007-03-26 11:57:00,13.142,13.204,13.07,13.081,550000.0
2007-03-26 11:58:00,13.032,13.167,13.032,13.167,400000.0
2007-03-26 11:59:00,13.171,13.215,13.072,13.177,500000.0
2007-03-26 12:00:00,13.077,13.186,13.045,13.186,450000.0
2007-03-26 12:01:00,13.201,13.201,13.089,13.097,500000.0
2007-03-26 12:02:00,13.11,13.139,13.062,13.099,450000.0
2007-03-26 12:03:00,13.129,13.189,13.049,13.049,450000.0
2007-03-26 12:04:00,13.195,13.221,13.092,13.092,500000.0
2007-03-26 12:05:00,13.187,13.187,13.111,13.168,450000.0
2007-03-26 12:06:00,13.157,13.2,13.087,13.161,500000.0
2007-03-26 12:07:00,13.062,13.187,13.061,13.066,350000.0
2007-03-26 12:08:00,13.066,13.174,13.05,13.159,350000.0
2007-03-26 12:09:00,13.164,13.173,13.055,13.079,550000.0
2007-03-26 12:10:00,13.189,13.189,13.097,13.121,350000.0
2007-03-26 12:11:00,13.081,13.156,13.059,13.078,350000.0
2007-03-26 12:12:00,13.05,13.262,13.05,13.16,550000.0
2007-03-26 12:13:00,13.089,13.183,13.068,13.08,400000.0
2007-03-26 12:14:00,13.186,13.21,13.099,13.206,450000.0
2007-03-26 12:15:00,13.195,13.206,13.106,13.179,350000.0
2007-03-26 12:16:00,13.055,13.14,13.031,13.109,450000.0
2007-03-26 12:17:00,13.102,13.186,13.083,13.186,350000.0
2007-03-26 12:18:00,13.159,13.205,13.074,13.074,400000.0
2007-03-26 12:19:00,13.103,13.203,13.088,13.109,450000.0
2007-03-26 12:21:00,13.089,13.186,13.089,13.1,450000.0
2007-03-26 12:22:00,13.148,13.176,13.058,13.079,400000.0
2007-03-26 12:23:00,13.179,13.179,13.046,13.126,550000.0
2007-03-26 12:24:00,13.103,13.158,13.074,13.1,400000.0
2007-03-26 12:25:00,13.049,13.217,13.049,13.054,400000.0
2007-03-26 12:26:00,13.14,13.14,13.052,13.13,400000.0
2007-03-26 12:27:00,13.147,13.15,13.029,13.077,450000.0
2007-03-26 12:28:00,13.087,13.208,13.087,13.095,500000.0
2007-03-26 12:29:00,13.127,13.191,13.078,13.168,450000.0
2007-03-26 12:31:00,13.151,13.203,13.102,13.102,350000.0
2007-03-26 12:32:00,13.124,13.209,13.103,13.113,350000.0
2007-03-26 12:33:00,13.122,13.225,13.096,13.096,550000.0
2007-03-26 12:34:00,13.139,13.181,13.071,13.176,350000.0
2007-03-26 12:35:00,13.196,13.213,13.108,13.186,350000.0
2007-03-26 12:36:00,13.153,13.194,13.092,13.092,400000.0
2007-03-26 12:37:00,13.167,13.195,13.122,13.168,450000.0
2007-03-26 12:38:00,13.217,13.217,13.105,13.171,250000.0
2007-03-26 12:39:00,13.191,13.191,13.098,13.124,400000.0
2007-03-26 12:40:00,13.17,13.207,13.121,13.153,450000.0
2007-03-26 12:41:00,13.148,13.207,13.08,13.207,400000.0
2007-03-26 12:42:00,13.148,13.199,13.071,13.127,450000.0
2007-03-26 12:44:00,13.127,13.169,13.047,13.069,400000.0
2007-03-26 12:46:00,13.18,13.18,13.072,13.151,400000.0
2007-03-26 12:48:00,13.092,13.208,13.074,13.109,500000.0
2007-03-26 12:49:00,13.087,13.174,13.022,13.073,400000.0
2007-03-26 12:50:00,13.096,13.225,13.096,13.188,450000.0
2007-03-26 12:51:00,13.143,13.21,13.075,13.075,500000.0
2007-03-26 12:52:00,13.168,13.202,13.062,13.084,350000.0
2007-03-26 12:53:00,13.143,13.174,13.143,13.145,400000.0
2007-03-26 12:54:00,13.108,13.203,13.068,13.073,550000.0
2007-03-26 12:55:00,13.081,13.151,13.053,13.103,550000.0
2007-03-26 12:56:00,13.206,13.206,13.068,13.173,500000.0
2007-03-26 12:57:00,13.156,13.206,13.075,13.095,450000.0
2007-03-26 12:58:00,13.164,13.198,13.081,13.158,450000.0
2007-03-26 12:59:00,13.106,13.19,13.068,13.068,450000.0
2007-03-26 13:00:00,13.208,13.208,13.081,13.14,550000.0
2007-03-26 13:01:00,13.171,13.213,13.103,13.14,400000.0
2007-03-26 13:02:00,13.177,13.208,13.099,13.205,450000.0
2007-03-26 13:03:00,13.199,13.227,13.092,13.19,550000.0
2007-03-26 13:04:00,13.082,13.223,13.082,13.169,450000.0
2007-03-26 13:05:00,13.083,13.173,13.048,13.048,550000.0
2007-03-26 13:06:00,13.155,13.193,13.079,13.1,400000.0
2007-03-26 13:07:00,13.16,13.233,13.154,13.233,450000.0
2007-03-26 13:08:00,13.163,13.219,13.109,13.212,350000.0
2007-03-26 13:09:00,13.069,13.198,13.069,13.117,400000.0
2007-03-26 13:10:00,13.035,13.195,13.032,13.195,500000.0
2007-03-26 13:11:00,13.202,13.22,13.118,13.185,400000.0
2007-03-26 13:12:00,13.188,13.204,13.074,13.18,350000.0
2007-03-26 13:13:00,13.151,13.244,13.151,13.205,350000.0
2007-03-26 13:14:00,13.207,13.23,13.15,13.182,400000.0
2007-03-26 13:15:00,13.193,13.193,13.082,13.118,450000.0
2007-03-26 13:16:00,13.259,13.28,13.126,13.218,500000.0
2007-03-26 13:17:00,13.181,13.191,13.079,13.091,400000.0
2007-03-26 13:18:00,13.184,13.199,13.097,13.113,550000.0
2007-03-26 13:19:00,13.172,13.257,13.16,13.183,400000.0
2007-03-26 13:20:00,13.118,13.232,13.092,13.208,500000.0
2007-03-26 13:21:00,13.195,13.226,13.142,13.187,400000.0
2007-03-26 13:22:00,13.246,13.246,13.103,13.178,550000.0
2007-03-26 13:23:00,13.263,13.264,13.177,13.239,400000.0
2007-03-26 13:24:00,13.209,13.292,13.2,13.242,350000.0
2007-03-26 13:25:00,13.146,13.27,13.13,13.217,450000.0
2007-03-26 13:26:00,13.189,13.296,13.151,13.296,300000.0
2007-03-26 13:27:00,13.195,13.26,13.158,13.24,500000.0
2007-03-26 13:28:00,13.256,13.277,13.169,13.188,400000.0
2007-03-26 13:29:00,13.156,13.335,13.156,13.221,550000.0
2007-03-26 13:30:00,13.224,13.261,13.132,13.212,350000.0
2007-03-26 13:31:00,13.194,13.251,13.167,13.243,400000.0
2007-03-26 13:32:00,13.258,13.258,13.118,13.216,400000.0
2007-03-26 13:33:00,13.201,13.272,13.148,13.199,350000.0
2007-03-26 13:34:00,13.184,13.247,13.168,13.172,350000.0
2007-03-26 13:35:00,13.256,13.281,13.18,13.273,400000.0
2007-03-26 13:36:00,13.201,13.278,13.185,13.194,400000.0
2007-03-26 13:37:00,13.255,13.255,13.097,13.222,450000.0
2007-03-26 13:38:00,13.173,13.225,13.105,13.122,450000.0
2007-03-26 13:39:00,13.148,13.235,13.137,13.137,350000.0
2007-03-26 13:40:00,13.246,13.248,13.107,13.225,500000.0
2007-03-26 13:41:00,13.272,13.272,13.162,13.162,400000.0
2007-03-26 13:42:00,13.185,13.244,13.156,13.232,450000.0
2007-03-26 13:43:00,13.2,13.25,13.112,13.147,450000.0
2007-03-26 13:44:00,13.175,13.306,13.138,13.153,500000.0
2007-03-26 13:45:00,13.19,13.253,13.125,13.149,500000.0
2007-03-26 13:46:00,13.167,13.237,13.139,13.237,350000.0
2007-03-26 13:47:00,13.268,13.268,13.213,13.238,450000.0
2007-03-26 13:48:00,13.241,13.241,13.145,13.188,400000.0
2007-03-26 13:49:00,13.171,13.227,13.099,13.102,350000.0
2007-03-26 13:50:00,13.178,13.265,13.144,13.144,550000.0
2007-03-26 13:51:00,13.217,13.262,13.161,13.197,400000.0
2007-03-26 13:52:00,13.232,13.26,13.118,13.212,400000.0
2007-03-26 13:53:00,13.238,13.253,13.118,13.221,350000.0
2007-03-26 13:55:00,13.286,13.31,13.171,13.171,350000.0
2007-03-26 13:56:00,13.239,13.263,13.184,13.249,350000.0
2007-03-26 13:57:00,13.213,13.262,13.145,13.251,350000.0
2007-03-26 13:58:00,13.257,13.269,13.164,13.218,400000.0
2007-03-26 13:59:00,13.174,13.221,13.129,13.218,350000.0
2007-03-26 14:01:00,13.264,13.264,13.118,13.118,350000.0
2007-03-26 14:02:00,13.113,13.215,13.113,13.185,400000.0
2007-03-26 14:03:00,13.147,13.311,13.147,13.254,400000.0
2007-03-26 14:04:00,13.219,13.26,13.183,13.22,350000.0
2007-03-26 14:05:00,13.262,13.272,13.163,13.215,400000.0
2007-03-26 14:06:00,13.167,13.253,13.113,13.154,450000.0
2007-03-26 14:07:00,13.245,13.257,13.132,13.257,350000.0
2007-03-26 14:08:00,13.119,13.237,13.119,13.237,350000.0
2007-03-26 14:09:00,13.141,13.199,13.137,13.176,450000.0
2007-03-26 14:10:00,13.232,13.279,13.133,13.133,350000.0
2007-03-26 14:11:00,13.223,13.258,13.149,13.237,400000.0
2007-03-26 14:13:00,13.196,13.254,13.132,13.174,450000.0
2007-03-26 14:14:00,13.256,13.32,13.167,13.17,400000.0
2007-03-26 14:15:00,13.18,13.26,13.125,13.148,350000.0
2007-03-26 14:16:00,13.232,13.261,13.127,13.243,500000.0
2007-03-26 14:17:00,13.203,13.23,13.116,13.23,350000.0
2007-03-26 14:18:00,13.249,13.249,13.141,13.146,400000.0
2007-03-26 14:19:00,13.239,13.239,13.109,13.191,350000.0
2007-03-26 14:20:00,13.219,13.252,13.138,13.224,500000.0
2007-03-26 14:21:00,13.239,13.239,13.106,13.168,400000.0
2007-03-26 14:22:00,13.194,13.194,13.098,13.115,350000.0
2007-03-26 14:23:00,13.218,13.262,13.129,13.186,450000.0
2007-03-26 14:24:00,13.128,13.236,13.128,13.164,400000.0
2007-03-26 14:25:00,13.161,13.274,13.122,13.122,350000.0
2007-03-26 14:26:00,13.166,13.246,13.123,13.165,350000.0
2007-03-26 14:27:00,13.108,13.244,13.108,13.169,500000.0
2007-03-26 14:28:00,13.212,13.212,13.092,13.106,450000.0
2007-03-26 14:29:00,13.141,13.248,13.118,13.248,450000.0
2007-03-26 14:30:00,13.21,13.247,13.06,13.247,350000.0
2007-03-26 14:31:00,13.179,13.275,13.138,13.236,400000.0
2007-03-26 14:32:00,13.247,13.28,13.167,13.175,500000.0
2007-03-26 14:33:00,13.198,13.265,13.124,13.187,550000.0
2007-03-26 14:34:00,13.284,13.284,13.194,13.269,350000.0
2007-03-26 14:35:00,13.203,13.288,13.176,13.248,450000.0
2007-03-26 14:36:00,13.157,13.31,13.157,13.225,350000.0
2007-03-26 14:37:00,13.194,13.272,13.176,13.184,400000.0
2007-03-26 14:38:00,13.16,13.272,13.156,13.156,350000.0
2007-03-26 14:39:00,13.207,13.28,13.14,13.18,500000.0
2007-03-26 14:40:00,13.169,13.232,13.098,13.166,400000.0
2007-03-26 14:41:00,13.265,13.294,13.133,13.133,400000.0
2007-03-26 14:42:00,13.272,13.272,13.153,13.246,450000.0
2007-03-26 14:43:00,13.238,13.253,13.151,13.232,350000.0
2007-03-26 14:44:00,13.202,13.26,13.122,13.188,400000.0
2007-03-26 14:45:00,13.252,13.268,13.131,13.131,350000.0
2007-03-26 14:46:00,13.245,13.29,13.142,13.29,450000.0
2007-03-26 14:47:00,13.189,13.312,13.189,13.268,550000.0
2007-03-26 14:48:00,13.242,13.252,13.165,13.165,400000.0
2007-03-26 14:49:00,13.187,13.272,13.158,13.238,500000.0
2007-03-26 14:50:00,13.166,13.266,13.139,13.266,450000.0
2007-03-26 14:51:00,13.145,13.285,13.145,13.202,400000.0
2007-03-26 14:52:00,13.232,13.317,13.201,13.311,500000.0
2007-03-26 14:53:00,13.249,13.29,13.149,13.29,450000.0
2007-03-26 14:54:00,13.259,13.259,13.15,13.15,400000.0
2007-03-26 14:55:00,13.168,13.283,13.149,13.216,450000.0
2007-03-26 14:56:00,13.123,13.272,13.123,13.198,450000.0
2007-03-26 14:57:00,13.23,13.294,13.172,13.172,400000.0
2007-03-26 14:58:00,13.264,13.327,13.169,13.169,400000.0
2007-03-26 14:59:00,13.234,13.327,13.196,13.268,500000.0
2007-03-26 15:00:00,13.243,13.243,13.129,13.211,450000.0
2007-03-26 15:01:00,13.203,13.32,13.169,13.208,400000.0
2007-03-26 15:02:00,13.18,13.318,13.18,13.273,400000.0
2007-03-26 15:03:00,13.222,13.327,13.218,13.305,450000.0
2007-03-26 15:04:00,13.341,13.341,13.232,13.263,450000.0
2007-03-26 15:05:00,13.245,13.292,13.167,13.292,450000.0
2007-03-26 15:06:00,13.295,13.348,13.227,13.227,500000.0
2007-03-26 15:07:00,13.31,13.338,13.228,13.256,500000.0
2007-03-26 15:08:00,13.329,13.329,13.184,13.197,500000.0
2007-03-26 15:09:00,13.223,13.338,13.223,13.276,400000.0
2007-03-26 15:10:00,13.222,13.312,13.189,13.234,450000.0
2007-03-26 15:11:00,13.287,13.309,13.183,13.22,550000.0
2007-03-26 15:12:00,13.258,13.332,13.19,13.243,350000.0
2007-03-26 15:13:00,13.181,13.302,13.177,13.177,500000.0
2007-03-26 15:14:00,13.274,13.367,13.235,13.292,400000.0
2007-03-26 15:15:00,13.24,13.361,13.227,13.309,450000.0
2007-03-26 15:16:00,13.255,13.319,13.193,13.284,500000.0
2007-03-26 15:17:00,13.33,13.387,13.243,13.243,550000.0
2007-03-26 15:18:00,13.34,13.34,13.211,13.298,450000.0
2007-03-26 15:19:00,13.249,13.325,13.228,13.287,450000.0
2007-03-26 15:20:00,13.29,13.33,13.189,13.294,450000.0
2007-03-26 15:21:00,13.265,13.326,13.19,13.298,450000.0
2007-03-26 15:22:00,13.262,13.395,13.262,13.349,500000.0
2007-03-26 15:23:00,13.296,13.325,13.195,13.325,350000.0
2007-03-26 15:24:00,13.218,13.34,13.218,13.336,350000.0
2007-03-26 15:25:00,13.205,13.325,13.205,13.207,450000.0
2007-03-26 15:26:00,13.203,13.324,13.203,13.324,250000.0
2007-03-26 15:27:00,13.22,13.339,13.187,13.187,300000.0
2007-03-26 15:28:00,13.274,13.286,13.222,13.286,350000.0
2007-03-26 15:29:00,13.313,13.313,13.182,13.202,450000.0
2007-03-26 15:30:00,13.187,13.338,13.187,13.299,500000.0
2007-03-26 15:31:00,13.25,13.337,13.218,13.303,500000.0
2007-03-26 15:32:00,13.307,13.337,13.222,13.301,550000.0
2007-03-26 15:33:00,13.249,13.305,13.192,13.305,450000.0
2007-03-26 15:34:00,13.287,13.323,13.207,13.323,450000.0
2007-03-26 15:35:00,13.312,13.323,13.201,13.323,600000.0
2007-03-26 15:36:00,13.236,13.377,13.236,13.338,400000.0
2007-03-26 15:37:00,13.292,13.331,13.209,13.331,400000.0
2007-03-26 15:38:00,13.293,13.324,13.201,13.282,500000.0
2007-03-26 15:39:00,13.229,13.284,13.161,13.213,500000.0
2007-03-26 15:40:00,13.208,13.334,13.18,13.25,450000.0
2007-03-26 15:41:00,13.229,13.313,13.227,13.298,450000.0
2007-03-26 15:42:00,13.329,13.329,13.285,13.295,400000.0
2007-03-26 15:43:00,13.252,13.333,13.199,13.258,400000.0
2007-03-26 15:44:00,13.255,13.343,13.228,13.274,400000.0
2007-03-26 15:45:00,13.243,13.342,13.229,13.315,550000.0
2007-03-26 15:46:00,13.324,13.355,13.245,13.316,400000.0
2007-03-26 15:47:00,13.243,13.343,13.213,13.213,350000.0
2007-03-26 15:48:00,13.246,13.3,13.215,13.259,300000.0
2007-03-26 15:49:00,13.285,13.339,13.234,13.301,400000.0
2007-03-26 15:50:00,13.254,13.294,13.21,13.218,350000.0
2007-03-26 15:51:00,13.328,13.328,13.199,13.313,450000.0
2007-03-26 15:52:00,13.262,13.347,13.207,13.342,450000.0
2007-03-26 15:53:00,13.326,13.326,13.257,13.295,350000.0
2007-03-26 15:54:00,13.236,13.318,13.186,13.277,350000.0
2007-03-26 15:55:00,13.199,13.312,13.199,13.255,350000.0
2007-03-26 15:56:00,13.259,13.297,13.196,13.206,550000.0
2007-03-26 15:57:00,13.173,13.346,13.173,13.312,400000.0
2007-03-26 15:58:00,13.247,13.324,13.234,13.318,500000.0
2007-03-26 15:59:00,13.178,13.319,13.178,13.288,350000.0
2007-03-26 16:00:00,13.24,13.296,13.167,13.27,450000.0
2007-03-26 16:01:00,13.322,13.322,13.196,13.205,350000.0
2007-03-26 16:02:00,13.297,13.325,13.228,13.322,450000.0
2007-03-26 16:03:00,13.259,13.339,13.257,13.273,350000.0
2007-03-26 16:04:00,13.333,13.343,13.214,13.29,350000.0
2007-03-26 16:05:00,13.288,13.331,13.212,13.331,550000.0
2007-03-26 16:06:00,13.24,13.324,13.197,13.197,400000.0
2007-03-26 16:07:00,13.329,13.329,13.2,13.236,450000.0
2007-03-26 16:08:00,13.268,13.281,13.151,13.152,450000.0
2007-03-26 16:09:00,13.288,13.288,13.164,13.249,350000.0
2007-03-26 16:10:00,13.23,13.275,13.159,13.256,350000.0
2007-03-26 16:11:00,13.287,13.291,13.2,13.258,400000.0
2007-03-26 16:12:00,13.269,13.314,13.162,13.248,500000.0
2007-03-26 16:13:00,13.229,13.329,13.207,13.286,400000.0
2007-03-26 16:14:00,13.278,13.278,13.152,13.193,550000.0
2007-03-26 16:15:00,13.272,13.291,13.167,13.291,450000.0
2007-03-26 16:16:00,13.307,13.307,13.198,13.304,350000.0
2007-03-26 16:17:00,13.28,13.306,13.197,13.197,350000.0
2007-03-26 16:18:00,13.233,13.285,13.196,13.196,350000.0
2007-03-26 16:19:00,13.261,13.326,13.199,13.227,400000.0
2007-03-26 16:20:00,13.217,13.311,13.174,13.208,350000.0
2007-03-26 16:21:00,13.28,13.281,13.189,13.253,400000.0
2007-03-26 16:22:00,13.265,13.3,13.152,13.197,400000.0
2007-03-26 16:23:00,13.236,13.318,13.179,13.219,550000.0
2007-03-26 16:24:00,13.257,13.325,13.174,13.279,450000.0
2007-03-26 16:25:00,13.282,13.299,13.23,13.299,250000.0
2007-03-26 16:26:00,13.254,13.272,13.163,13.171,350000.0
2007-03-26 16:27:00,13.203,13.344,13.203,13.282,450000.0
2007-03-26 16:28:00,13.275,13.299,13.186,13.268,350000.0
2007-03-26 16:29:00,13.173,13.291,13.173,13.291,500000.0
2007-03-26 16:30:00,13.221,13.295,13.189,13.233,500000.0
2007-03-26 16:31:00,13.27,13.314,13.186,13.209,350000.0
2007-03-26 16:32:00,13.309,13.309,13.213,13.213,500000.0
2007-03-26 16:33:00,13.317,13.317,13.201,13.298,400000.0
2007-03-26 16:34:00,13.204,13.315,13.204,13.213,550000.0
2007-03-26 16:35:00,13.26,13.28,13.132,13.241,550000.0
2007-03-26 16:36:00,13.164,13.309,13.156,13.156,500000.0
2007-03-26 16:37:00,13.133,13.283,13.115,13.279,400000.0
2007-03-26 16:38:00,13.274,13.318,13.186,13.318,450000.0
2007-03-26 16:39:00,13.257,13.341,13.22,13.287,400000.0
2007-03-26 16:40:00,13.3,13.3,13.167,13.195,550000.0
2007-03-26 16:41:00,13.248,13.274,13.201,13.208,350000.0
2007-03-26 16:42:00,13.318,13.318,13.191,13.308,350000.0
2007-03-26 16:43:00,13.302,13.302,13.221,13.239,500000.0
2007-03-26 16:44:00,13.255,13.332,13.21,13.226,400000.0
2007-03-26 16:45:00,13.304,13.304,13.152,13.2,400000.0
2007-03-26 16:46:00,13.33,13.335,13.187,13.292,500000.0
2007-03-26 16:47:00,13.286,13.333,13.21,13.304,550000.0
2007-03-26 16:48:00,13.277,13.311,13.183,13.293,350000.0
2007-03-26 16:49:00,13.237,13.308,13.186,13.186,400000.0
2007-03-26 16:50:00,13.288,13.294,13.188,13.294,500000.0
2007-03-26 16:51:00,13.32,13.32,13.185,13.199,350000.0
2007-03-26 16:52:00,13.28,13.304,13.186,13.246,450000.0
2007-03-26 16:53:00,13.177,13.299,13.176,13.284,350000.0
2007-03-26 16:54:00,13.217,13.335,13.181,13.191,550000.0
2007-03-26 16:55:00,13.321,13.321,13.206,13.304,400000.0
2007-03-26 16:56:00,13.235,13.341,13.183,13.242,550000.0
2007-03-26 16:57:00,13.257,13.327,13.2,13.304,400000.0
2007-03-26 16:58:00,13.28,13.317,13.19,13.19,500000.0
2007-03-26 16:59:00,13.203,13.291,13.145,13.221,350000.0
2007-03-26 17:00:00,13.172,13.317,13.172,13.299,450000.0
2007-03-26 17:01:00,13.244,13.285,13.154,13.205,350000.0
2007-03-26 17:02:00,13.264,13.285,13.138,13.257,450000.0
2007-03-26 17:03:00,13.289,13.289,13.143,13.229,400000.0
2007-03-26 17:04:00,13.253,13.281,13.142,13.25,800000.0
2007-03-26 17:05:00,13.258,13.258,13.143,13.256,400000.0
2007-03-26 17:06:00,13.223,13.304,13.184,13.252,500000.0
2007-03-26 17:07:00,13.23,13.264,13.086,13.223,950000.0
2007-03-26 17:08:00,13.261,13.266,13.124,13.242,550000.0
2007-03-26 17:09:00,13.149,13.247,13.133,13.227,800000.0
2007-03-26 17:10:00,13.166,13.305,13.155,13.305,600000.0
2007-03-26 17:11:00,13.293,13.293,13.149,13.192,450000.0
2007-03-26 17:12:00,13.145,13.282,13.145,13.251,350000.0
2007-03-26 17:13:00,13.273,13.273,13.143,13.227,400000.0
2007-03-26 17:14:00,13.242,13.315,13.171,13.266,350000.0
2007-03-26 17:15:00,13.223,13.227,13.095,13.213,900000.0
2007-03-26 17:16:00,13.173,13.298,13.155,13.236,400000.0
2007-03-26 17:17:00,13.238,13.251,13.087,13.223,750000.0
2007-03-26 17:18:00,13.133,13.239,13.131,13.239,350000.0
2007-03-26 17:19:00,13.254,13.254,13.113,13.239,550000.0
2007-03-26 17:20:00,13.149,13.262,13.131,13.242,650000.0
2007-03-26 17:21:00,13.244,13.265,13.153,13.153,400000.0
2007-03-26 17:22:00,13.195,13.29,13.149,13.29,400000.0
2007-03-26 17:23:00,13.187,13.31,13.165,13.201,500000.0
2007-03-26 17:24:00,13.248,13.318,13.202,13.204,400000.0
2007-03-26 17:25:00,13.272,13.312,13.174,13.312,500000.0
2007-03-26 17:26:00,13.293,13.297,13.19,13.278,400000.0
2007-03-26 17:27:00,13.277,13.332,13.202,13.255,700000.0
2007-03-26 17:28:00,13.205,13.249,13.162,13.164,350000.0
2007-03-26 17:29:00,13.202,13.271,13.14,13.212,400000.0
2007-03-26 17:30:00,13.271,13.298,13.153,13.298,900000.0
2007-03-26 17:31:00,13.212,13.294,13.155,13.294,350000.0
2007-03-26 17:32:00,13.289,13.289,13.19,13.269,450000.0
2007-03-26 17:33:00,13.177,13.296,13.177,13.296,350000.0
2007-03-26 17:34:00,13.245,13.32,13.173,13.185,700000.0
2007-03-26 17:35:00,13.297,13.297,13.15,13.293,900000.0
2007-03-26 17:36:00,13.242,13.301,13.181,13.282,450000.0
2007-03-26 17:37:00,13.205,13.301,13.15,13.15,400000.0
2007-03-26 17:38:00,13.263,13.292,13.231,13.249,400000.0
2007-03-26 17:39:00,13.159,13.237,13.159,13.194,550000.0
2007-03-26 17:40:00,13.217,13.273,13.149,13.187,400000.0
2007-03-26 17:41:00,13.3,13.336,13.182,13.182,450000.0
2007-03-26 17:42:00,13.163,13.244,13.151,13.221,400000.0
2007-03-26 17:43:00,13.248,13.274,13.132,13.133,400000.0
2007-03-26 17:44:00,13.247,13.286,13.19,13.276,350000.0
2007-03-26 17:45:00,13.236,13.236,13.236,13.236,50000.0
2007-03-26 17:46:00,13.147,13.283,13.147,13.215,500000.0
2007-03-26 17:47:00,13.237,13.269,13.154,13.269,350000.0
2007-03-26 17:48:00,13.19,13.352,13.19,13.306,500000.0
2007-03-26 17:49:00,13.284,13.301,13.187,13.288,550000.0
2007-03-26 17:50:00,13.28,13.285,13.135,13.281,450000.0
2007-03-26 17:51:00,13.294,13.294,13.17,13.293,300000.0
2007-03-26 17:52:00,13.18,13.238,13.136,13.238,400000.0
2007-03-26 17:53:00,13.273,13.273,13.124,13.203,450000.0
2007-03-26 17:54:00,13.287,13.287,13.151,13.158,400000.0
2007-03-26 17:55:00,13.212,13.265,13.177,13.257,400000.0
2007-03-26 17:56:00,13.166,13.255,13.134,13.248,400000.0
2007-03-26 17:57:00,13.277,13.358,13.214,13.214,350000.0
2007-03-26 17:58:00,13.274,13.311,13.16,13.249,500000.0
2007-03-26 17:59:00,13.269,13.28,13.152,13.28,550000.0
2007-03-26 18:00:00,13.31,13.313,13.179,13.227,450000.0
2007-03-26 18:01:00,13.238,13.279,13.185,13.198,400000.0
2007-03-26 18:02:00,13.29,13.335,13.186,13.214,500000.0
2007-03-26 18:03:00,13.31,13.323,13.198,13.224,400000.0
2007-03-26 18:04:00,13.213,13.308,13.186,13.267,400000.0
2007-03-26 18:05:00,13.28,13.321,13.182,13.304,350000.0
2007-03-26 18:06:00,13.198,13.286,13.184,13.184,400000.0
2007-03-26 18:07:00,13.263,13.302,13.16,13.302,400000.0
2007-03-26 18:08:00,13.211,13.267,13.173,13.267,350000.0
2007-03-26 18:09:00,13.186,13.315,13.173,13.213,500000.0
2007-03-26 18:10:00,13.233,13.346,13.2,13.275,350000.0
2007-03-26 18:11:00,13.199,13.304,13.162,13.304,450000.0
2007-03-26 18:12:00,13.291,13.325,13.227,13.227,300000.0
2007-03-26 18:13:00,13.2,13.22,13.2,13.22,100000.0
2007-03-26 18:14:00,13.287,13.287,13.169,13.169,100000.0
2007-03-26 18:15:00,13.227,13.305,13.183,13.223,350000.0
2007-03-26 18:16:00,13.289,13.3,13.211,13.295,200000.0
2007-03-26 18:17:00,13.191,13.263,13.164,13.263,400000.0
2007-03-26 18:18:00,13.196,13.313,13.196,13.261,350000.0
2007-03-26 18:19:00,13.13,13.261,13.09,13.179,550000.0
2007-03-26 18:20:00,13.288,13.319,13.177,13.29,500000.0
2007-03-26 18:21:00,13.285,13.339,13.188,13.241,450000.0
2007-03-26 18:22:00,13.264,13.303,13.174,13.261,400000.0
2007-03-26 18:23:00,13.162,13.328,13.162,13.247,500000.0
2007-03-26 18:24:00,13.287,13.287,13.176,13.176,350000.0
2007-03-26 18:25:00,13.279,13.328,13.195,13.292,300000.0
2007-03-26 18:26:00,13.326,13.326,13.177,13.288,450000.0
2007-03-26 18:27:00,13.308,13.308,13.214,13.254,250000.0
2007-03-26 18:28:00,13.25,13.275,13.17,13.275,400000.0
2007-03-26 18:29:00,13.32,13.338,13.208,13.218,400000.0
2007-03-26 18:30:00,13.304,13.34,13.219,13.219,300000.0
2007-03-26 18:31:00,13.272,13.275,13.194,13.214,350000.0
2007-03-26 18:32:00,13.211,13.357,13.211,13.261,250000.0
2007-03-26 18:34:00,13.255,13.349,13.244,13.327,350000.0
2007-03-26 18:35:00,13.231,13.294,13.192,13.192,400000.0
2007-03-26 18:36:00,13.273,13.287,13.15,13.204,450000.0
2007-03-26 18:37:00,13.308,13.308,13.202,13.252,250000.0
2007-03-26 18:38:00,13.304,13.304,13.184,13.233,550000.0
2007-03-26 18:39:00,13.225,13.378,13.224,13.239,450000.0
2007-03-26 18:40:00,13.291,13.318,13.194,13.318,450000.0
2007-03-26 18:41:00,13.291,13.321,13.218,13.294,400000.0
2007-03-26 18:42:00,13.288,13.315,13.185,13.315,550000.0
2007-03-26 18:43:00,13.217,13.327,13.193,13.245,350000.0
2007-03-26 18:44:00,13.291,13.331,13.23,13.258,350000.0
2007-03-26 18:45:00,13.235,13.309,13.226,13.292,500000.0
2007-03-26 18:46:00,13.325,13.325,13.183,13.243,450000.0
2007-03-26 18:47:00,13.219,13.346,13.19,13.312,550000.0
2007-03-26 18:48:00,13.242,13.309,13.2,13.309,550000.0
2007-03-26 18:49:00,13.305,13.343,13.206,13.305,350000.0
2007-03-26 18:50:00,13.211,13.303,13.16,13.171,450000.0
2007-03-26 18:51:00,13.262,13.317,13.262,13.317,100000.0
2007-03-26 18:52:00,13.283,13.297,13.181,13.181,400000.0
2007-03-26 18:53:00,13.237,13.306,13.189,13.262,350000.0
2007-03-26 18:54:00,13.277,13.277,13.149,13.239,400000.0
2007-03-26 18:55:00,13.329,13.329,13.193,13.291,400000.0
2007-03-26 18:56:00,13.201,13.321,13.201,13.25,300000.0
2007-03-26 18:57:00,13.248,13.318,13.174,13.174,550000.0
2007-03-26 18:58:00,13.188,13.188,13.188,13.188,50000.0
2007-03-26 18:59:00,13.209,13.332,13.183,13.272,550000.0
2007-03-26 19:00:00,13.269,13.319,13.173,13.319,500000.0
2007-03-26 19:01:00,13.26,13.323,13.198,13.323,200000.0
2007-03-26 19:02:00,13.265,13.316,13.187,13.268,550000.0
2007-03-26 19:03:00,13.293,13.35,13.237,13.263,550000.0
2007-03-26 19:04:00,13.353,13.353,13.211,13.33,250000.0
2007-03-26 19:05:00,13.235,13.322,13.231,13.322,350000.0
2007-03-26 19:06:00,13.3,13.307,13.229,13.299,400000.0
2007-03-26 19:07:00,13.3,13.319,13.21,13.227,450000.0
2007-03-26 19:08:00,13.258,13.32,13.18,13.286,350000.0
2007-03-26 19:09:00,13.259,13.309,13.164,13.164,300000.0
2007-03-26 19:10:00,13.249,13.322,13.204,13.322,400000.0
2007-03-26 19:11:00,13.238,13.256,13.2,13.2,450000.0
2007-03-26 19:12:00,13.273,13.35,13.229,13.308,550000.0
2007-03-26 19:13:00,13.281,13.325,13.195,13.306,500000.0
2007-03-26 19:14:00,13.239,13.312,13.239,13.273,350000.0
2007-03-26 19:15:00,13.293,13.293,13.229,13.245,350000.0
2007-03-26 19:17:00,13.285,13.33,13.229,13.33,450000.0
2007-03-26 19:18:00,13.244,13.316,13.244,13.292,350000.0
2007-03-26 19:19:00,13.281,13.306,13.227,13.252,250000.0
2007-03-26 19:20:00,13.182,13.284,13.182,13.241,250000.0
2007-03-26 19:21:00,13.216,13.317,13.189,13.295,650000.0
2007-03-26 19:22:00,13.277,13.313,13.204,13.25,250000.0
2007-03-26 19:23:00,13.231,13.316,13.194,13.299,500000.0
2007-03-26 19:24:00,13.278,13.278,13.192,13.192,100000.0
2007-03-26 19:25:00,13.222,13.288,13.193,13.229,300000.0
2007-03-26 19:26:00,13.259,13.301,13.159,13.261,400000.0
2007-03-26 19:27:00,13.261,13.305,13.261,13.305,100000.0
2007-03-26 19:28:00,13.218,13.269,13.194,13.194,400000.0
2007-03-26 19:29:00,13.264,13.297,13.215,13.286,400000.0
2007-03-26 19:30:00,13.285,13.319,13.197,13.198,400000.0
2007-03-26 19:31:00,13.279,13.312,13.202,13.297,450000.0
2007-03-26 19:32:00,13.285,13.285,13.216,13.216,250000.0
2007-03-26 19:33:00,13.289,13.294,13.18,13.294,500000.0
2007-03-26 19:34:00,13.284,13.301,13.178,13.178,350000.0
2007-03-26 19:35:00,13.194,13.296,13.194,13.296,250000.0
2007-03-26 19:36:00,13.304,13.304,13.193,13.193,300000.0
2007-03-26 19:37:00,13.192,13.262,13.167,13.167,350000.0
2007-03-26 19:38:00,13.182,13.273,13.151,13.2,550000.0
2007-03-26 19:39:00,13.268,13.301,13.185,13.295,550000.0
2007-03-26 19:40:00,13.2,13.253,13.18,13.18,250000.0
2007-03-26 19:41:00,13.267,13.313,13.197,13.274,550000.0
2007-03-26 19:42:00,13.265,13.288,13.188,13.188,650000.0
2007-03-26 19:43:00,13.253,13.286,13.219,13.22,250000.0
2007-03-26 19:44:00,13.297,13.297,13.169,13.175,250000.0
2007-03-26 19:45:00,13.265,13.265,13.147,13.17,400000.0
2007-03-26 19:46:00,13.214,13.316,13.201,13.303,400000.0
2007-03-26 19:47:00,13.198,13.291,13.198,13.291,100000.0
2007-03-26 19:48:00,13.237,13.248,13.146,13.246,300000.0
2007-03-26 19:49:00,13.162,13.279,13.162,13.279,250000.0
2007-03-26 19:50:00,13.208,13.264,13.153,13.196,500000.0
2007-03-26 19:51:00,13.196,13.308,13.196,13.222,650000.0
2007-03-26 19:52:00,13.268,13.273,13.156,13.273,500000.0
2007-03-26 19:53:00,13.202,13.285,13.171,13.213,400000.0
2007-03-26 19:54:00,13.253,13.296,13.173,13.214,550000.0
2007-03-26 19:55:00,13.167,13.279,13.167,13.193,300000.0
2007-03-26 19:56:00,13.257,13.261,13.178,13.178,450000.0
2007-03-26 19:57:00,13.208,13.287,13.156,13.176,750000.0
2007-03-26 19:58:00,13.166,13.316,13.166,13.234,350000.0
2007-03-26 19:59:00,13.306,13.306,13.276,13.276,100000.0
2007-03-26 20:00:00,13.214,13.233,13.214,13.233,100000.0
2007-03-26 20:01:00,13.261,13.261,13.261,13.261,50000.0
2007-03-26 20:02:00,13.223,13.223,13.184,13.184,100000.0
2007-03-26 20:03:00,13.182,13.234,13.182,13.234,100000.0
2007-03-26 20:04:00,13.224,13.266,13.224,13.266,100000.0
2007-03-26 20:05:00,13.218,13.228,13.218,13.228,150000.0
2007-03-26 20:06:00,13.291,13.291,13.187,13.187,200000.0
2007-03-26 20:07:00,13.218,13.329,13.218,13.329,150000.0
2007-03-26 20:08:00,13.29,13.295,13.189,13.202,600000.0
2007-03-26 20:09:00,13.295,13.295,13.217,13.217,100000.0
2007-03-26 20:10:00,13.253,13.288,13.184,13.184,150000.0
2007-03-26 20:11:00,13.282,13.285,13.209,13.281,200000.0
2007-03-26 20:12:00,13.286,13.286,13.198,13.274,150000.0
2007-03-26 20:13:00,13.264,13.264,13.263,13.263,100000.0
2007-03-26 20:14:00,13.276,13.276,13.152,13.2,400000.0
2007-03-26 20:15:00,13.238,13.319,13.202,13.284,300000.0
2007-03-26 20:16:00,13.27,13.3,13.164,13.201,450000.0
2007-03-26 20:17:00,13.212,13.315,13.212,13.315,100000.0
2007-03-26 20:18:00,13.152,13.293,13.152,13.293,250000.0
2007-03-26 20:19:00,13.289,13.289,13.183,13.255,450000.0
2007-03-26 20:20:00,13.298,13.298,13.204,13.286,350000.0
2007-03-26 20:21:00,13.273,13.297,13.199,13.297,400000.0
2007-03-26 20:22:00,13.277,13.333,13.186,13.186,450000.0
2007-03-26 20:23:00,13.263,13.303,13.241,13.241,500000.0
2007-03-26 20:24:00,13.311,13.311,13.189,13.241,250000.0
2007-03-26 20:25:00,13.289,13.317,13.221,13.317,350000.0
2007-03-26 20:26:00,13.201,13.345,13.201,13.297,350000.0
2007-03-26 20:27:00,13.234,13.287,13.197,13.241,250000.0
2007-03-26 20:28:00,13.276,13.276,13.264,13.264,100000.0
2007-03-26 20:29:00,13.258,13.258,13.258,13.258,50000.0
2007-03-26 20:30:00,13.266,13.311,13.19,13.212,250000.0
2007-03-26 20:31:00,13.257,13.257,13.182,13.182,100000.0
2007-03-26 20:32:00,13.201,13.201,13.201,13.201,50000.0
2007-03-26 20:33:00,13.214,13.214,13.214,13.214,50000.0
2007-03-26 20:34:00,13.279,13.316,13.25,13.316,200000.0
2007-03-26 20:35:00,13.221,13.285,13.221,13.285,100000.0
2007-03-26 20:36:00,13.299,13.301,13.277,13.277,150000.0
2007-03-26 20:37:00,13.256,13.264,13.256,13.264,100000.0
2007-03-26 20:38:00,13.279,13.279,13.254,13.254,100000.0
2007-03-26 20:39:00,13.294,13.294,13.219,13.293,300000.0
2007-03-26 20:40:00,13.194,13.281,13.194,13.281,100000.0
2007-03-26 20:41:00,13.292,13.297,13.227,13.275,400000.0
2007-03-26 20:42:00,13.276,13.278,13.189,13.216,400000.0
2007-03-26 20:43:00,13.324,13.324,13.286,13.286,100000.0
2007-03-26 20:44:00,13.258,13.258,13.258,13.258,50000.0
2007-03-26 20:45:00,13.268,13.287,13.227,13.227,350000.0
2007-03-26 20:46:00,13.181,13.276,13.181,13.251,200000.0
2007-03-26 20:47:00,13.336,13.339,13.229,13.301,250000.0
2007-03-26 20:49:00,13.209,13.284,13.209,13.217,300000.0
2007-03-26 20:50:00,13.331,13.345,13.248,13.264,450000.0
2007-03-26 20:51:00,13.261,13.314,13.198,13.198,400000.0
2007-03-26 20:52:00,13.24,13.31,13.225,13.306,400000.0
2007-03-26 20:53:00,13.189,13.316,13.189,13.283,350000.0
2007-03-26 20:55:00,13.248,13.285,13.248,13.282,150000.0
2007-03-26 20:56:00,13.237,13.312,13.237,13.239,250000.0
2007-03-26 21:04:00,13.289,13.289,13.287,13.287,100000.0
2007-03-26 21:05:00,13.306,13.352,13.306,13.352,300000.0
2007-03-26 21:06:00,13.237,13.316,13.237,13.261,300000.0
2007-03-26 21:07:00,13.311,13.334,13.246,13.246,300000.0
2007-03-26 21:08:00,13.298,13.346,13.298,13.346,200000.0
2007-03-26 21:12:00,13.339,13.371,13.213,13.346,550000.0
2007-03-26 21:13:00,13.239,13.371,13.239,13.345,350000.0
2007-03-26 21:14:00,13.205,13.332,13.204,13.332,200000.0
2007-03-26 21:15:00,13.267,13.304,13.255,13.296,200000.0
2007-03-26 21:17:00,13.311,13.311,13.271,13.305,300000.0
2007-03-26 21:18:00,13.306,13.352,13.306,13.352,300000.0
2007-03-26 21:19:00,13.248,13.318,13.248,13.257,300000.0
2007-03-26 21:21:00,13.317,13.34,13.203,13.252,500000.0
2007-03-26 21:22:00,13.327,13.334,13.163,13.318,550000.0
2007-03-26 21:24:00,13.294,13.294,13.294,13.294,100000.0
2007-03-26 21:26:00,13.308,13.32,13.216,13.216,350000.0
2007-03-26 21:27:00,13.218,13.304,13.218,13.304,100000.0
2007-03-26 21:28:00,13.239,13.308,13.211,13.308,400000.0
2007-03-26 21:32:00,13.333,13.339,13.291,13.339,150000.0
2007-03-26 21:33:00,13.212,13.309,13.212,13.309,400000.0
2007-03-26 21:34:00,13.234,13.313,13.234,13.313,150000.0
2007-03-26 21:38:00,13.329,13.329,13.237,13.237,200000.0
2007-03-26 21:43:00,13.288,13.29,13.204,13.226,300000.0
2007-03-26 21:44:00,13.33,13.33,13.205,13.302,400000.0
2007-03-26 21:46:00,13.255,13.289,13.222,13.289,350000.0
2007-03-26 21:49:00,13.299,13.305,13.299,13.305,150000.0
2007-03-26 21:50:00,13.304,13.311,13.233,13.311,200000.0
2007-03-26 21:51:00,13.308,13.313,13.205,13.31,400000.0
2007-03-26 21:53:00,13.209,13.325,13.209,13.259,250000.0
2007-03-26 21:54:00,13.195,13.337,13.195,13.334,150000.0
2007-03-26 21:55:00,13.246,13.311,13.189,13.289,400000.0
2007-03-26 21:56:00,13.236,13.329,13.236,13.325,150000.0
2007-03-26 21:59:00,13.295,13.354,13.295,13.297,150000.0
2007-03-26 22:02:00,13.311,13.311,13.214,13.256,200000.0
2007-03-26 22:03:00,13.304,13.333,13.234,13.333,350000.0
2007-03-26 22:04:00,13.271,13.34,13.237,13.263,350000.0
2007-03-26 22:05:00,13.263,13.281,13.246,13.247,300000.0
2007-03-26 22:06:00,13.265,13.265,13.214,13.214,100000.0
2007-03-26 22:07:00,13.316,13.336,13.206,13.313,450000.0
2007-03-26 22:08:00,13.308,13.326,13.256,13.294,450000.0
2007-03-26 22:09:00,13.223,13.3,13.223,13.3,100000.0
2007-03-26 22:13:00,13.294,13.294,13.294,13.294,100000.0
2007-03-26 22:15:00,13.347,13.347,13.252,13.343,200000.0
2007-03-26 22:16:00,13.213,13.319,13.213,13.319,250000.0
2007-03-26 22:17:00,13.243,13.28,13.243,13.266,150000.0
2007-03-26 22:18:00,13.346,13.346,13.258,13.311,150000.0
2007-03-26 22:24:00,13.293,13.293,13.291,13.291,100000.0
2007-03-26 22:25:00,13.307,13.354,13.303,13.354,300000.0
2007-03-26 22:29:00,13.318,13.318,13.273,13.315,150000.0
2007-03-26 22:31:00,13.309,13.309,13.291,13.291,100000.0
2007-03-26 22:34:00,13.354,13.354,13.213,13.213,100000.0
2007-03-26 22:38:00,13.297,13.297,13.296,13.296,100000.0
2007-03-26 22:45:00,13.342,13.347,13.21,13.294,500000.0
2007-03-26 22:47:00,13.292,13.365,13.222,13.222,300000.0
2007-03-26 22:49:00,13.302,13.302,13.302,13.302,100000.0
2007-03-26 22:50:00,13.307,13.354,13.303,13.354,300000.0
2007-03-26 22:55:00,13.237,13.244,13.237,13.242,150000.0
2007-03-26 22:56:00,13.294,13.308,13.224,13.231,250000.0
2007-03-26 22:59:00,13.327,13.327,13.249,13.279,200000.0
2007-03-26 23:00:00,13.241,13.305,13.241,13.305,100000.0
2007-03-26 23:01:00,13.255,13.305,13.216,13.216,150000.0
2007-03-26 23:02:00,13.302,13.333,13.302,13.333,100000.0
2007-03-26 23:03:00,13.324,13.33,13.247,13.247,300000.0
2007-03-26 23:04:00,13.301,13.301,13.301,13.301,50000.0
2007-03-26 23:07:00,13.308,13.324,13.218,13.324,200000.0
2007-03-26 23:08:00,13.3,13.3,13.207,13.207,100000.0
2007-03-26 23:13:00,13.289,13.354,13.247,13.345,200000.0
2007-03-26 23:14:00,13.307,13.313,13.28,13.313,250000.0
2007-03-26 23:15:00,13.301,13.315,13.231,13.238,300000.0
2007-03-26 23:19:00,13.237,13.291,13.237,13.244,150000.0
2007-03-26 23:20:00,13.27,13.278,13.194,13.201,350000.0
2007-03-26 23:30:00,13.202,13.281,13.202,13.261,200000.0
2007-03-26 23:33:00,13.203,13.203,13.165,13.165,100000.0
2007-03-26 23:40:00,13.263,13.321,13.263,13.267,150000.0
2007-03-26 23:44:00,13.264,13.264,13.205,13.26,150000.0
2007-03-27 00:00:00,13.36,13.39,13.17,13.27,600000.0
2007-03-27 00:01:00,13.291,13.371,13.224,13.292,600000.0
2007-03-27 00:06:00,13.185,13.243,13.185,13.22,150000.0
2007-03-27 00:07:00,13.317,13.317,13.257,13.257,100000.0
2007-03-27 00:08:00,13.256,13.256,13.185,13.225,150000.0
2007-03-27 00:09:00,13.224,13.307,13.213,13.213,200000.0
2007-03-27 00:10:00,13.267,13.267,13.189,13.259,300000.0
2007-03-27 00:11:00,13.188,13.296,13.188,13.296,150000.0
2007-03-27 00:12:00,13.268,13.32,13.2,13.32,150000.0
2007-03-27 00:14:00,13.265,13.265,13.255,13.255,200000.0
2007-03-27 00:16:00,13.209,13.327,13.184,13.327,250000.0
2007-03-27 00:17:00,13.255,13.292,13.204,13.204,250000.0
2007-03-27 00:19:00,13.262,13.283,13.258,13.258,150000.0
2007-03-27 00:22:00,13.288,13.288,13.288,13.288,50000.0
2007-03-27 00:23:00,13.279,13.282,13.279,13.282,100000.0
2007-03-27 00:24:00,13.293,13.314,13.195,13.314,400000.0
2007-03-27 00:25:00,13.269,13.269,13.162,13.168,250000.0
2007-03-27 00:26:00,13.265,13.318,13.224,13.303,350000.0
2007-03-27 00:27:00,13.298,13.301,13.244,13.301,150000.0
2007-03-27 00:28:00,13.278,13.283,13.198,13.21,250000.0
2007-03-27 00:29:00,13.211,13.298,13.211,13.298,100000.0
2007-03-27 00:30:00,13.279,13.293,13.209,13.216,250000.0
2007-03-27 00:31:00,13.201,13.201,13.199,13.199,100000.0
2007-03-27 00:32:00,13.314,13.33,13.226,13.226,400000.0
2007-03-27 00:33:00,13.286,13.286,13.206,13.206,100000.0
2007-03-27 00:37:00,13.241,13.338,13.193,13.249,300000.0
2007-03-27 00:39:00,13.188,13.321,13.188,13.303,550000.0
2007-03-27 00:40:00,13.199,13.318,13.199,13.263,500000.0
2007-03-27 00:43:00,13.236,13.313,13.236,13.313,150000.0
2007-03-27 00:44:00,13.31,13.31,13.217,13.275,400000.0
2007-03-27 00:47:00,13.311,13.311,13.214,13.214,100000.0
2007-03-27 00:48:00,13.289,13.318,13.229,13.282,500000.0
2007-03-27 00:59:00,13.304,13.323,13.304,13.323,100000.0
2007-03-27 01:00:00,13.296,13.331,13.218,13.295,250000.0
2007-03-27 01:04:00,13.274,13.274,13.213,13.213,150000.0
2007-03-27 01:08:00,13.25,13.334,13.193,13.254,350000.0
2007-03-27 01:16:00,13.312,13.312,13.166,13.252,350000.0
2007-03-27 01:20:00,13.211,13.281,13.211,13.281,100000.0
2007-03-27 01:21:00,13.293,13.294,13.246,13.246,150000.0
2007-03-27 01:22:00,13.284,13.298,13.214,13.221,250000.0
2007-03-27 01:23:00,13.211,13.281,13.211,13.281,100000.0
2007-03-27 01:26:00,13.284,13.298,13.214,13.221,250000.0
2007-03-27 01:28:00,13.315,13.315,13.23,13.248,250000.0
2007-03-27 01:29:00,13.322,13.322,13.205,13.205,100000.0
2007-03-27 01:31:00,13.335,13.337,13.221,13.221,350000.0
2007-03-27 01:32:00,13.258,13.313,13.176,13.198,400000.0
2007-03-27 01:33:00,13.293,13.322,13.224,13.224,400000.0
2007-03-27 01:35:00,13.285,13.286,13.285,13.286,100000.0
2007-03-27 01:36:00,13.294,13.341,13.29,13.341,300000.0
2007-03-27 01:40:00,13.228,13.341,13.228,13.341,200000.0
2007-03-27 01:41:00,13.305,13.305,13.221,13.221,150000.0
2007-03-27 01:42:00,13.303,13.303,13.2,13.267,150000.0
2007-03-27 01:43:00,13.224,13.327,13.224,13.249,400000.0
2007-03-27 01:44:00,13.31,13.31,13.155,13.208,600000.0
2007-03-27 01:45:00,13.275,13.288,13.187,13.224,450000.0
2007-03-27 01:51:00,13.286,13.286,13.196,13.28,350000.0
2007-03-27 01:52:00,13.241,13.241,13.239,13.239,100000.0
2007-03-27 01:56:00,13.321,13.321,13.202,13.202,100000.0
2007-03-27 01:57:00,13.264,13.278,13.194,13.195,300000.0
2007-03-27 01:59:00,13.212,13.276,13.172,13.276,200000.0
2007-03-27 02:01:00,13.247,13.294,13.243,13.294,300000.0
2007-03-27 02:02:00,13.214,13.312,13.214,13.234,300000.0
2007-03-27 02:03:00,13.284,13.298,13.203,13.203,300000.0
2007-03-27 02:04:00,13.29,13.312,13.243,13.312,200000.0
2007-03-27 02:05:00,13.279,13.279,13.228,13.228,100000.0
2007-03-27 02:06:00,13.272,13.295,13.194,13.233,250000.0
2007-03-27 02:07:00,13.217,13.271,13.187,13.187,150000.0
2007-03-27 02:08:00,13.295,13.347,13.223,13.281,400000.0
2007-03-27 02:09:00,13.283,13.295,13.283,13.295,100000.0
2007-03-27 02:10:00,13.315,13.327,13.21,13.215,400000.0
2007-03-27 02:11:00,13.267,13.329,13.267,13.299,350000.0
2007-03-27 02:12:00,13.271,13.331,13.204,13.281,300000.0
2007-03-27 02:13:00,13.259,13.259,13.159,13.159,150000.0
2007-03-27 02:14:00,13.211,13.289,13.199,13.288,350000.0
2007-03-27 02:15:00,13.305,13.31,13.189,13.238,550000.0
2007-03-27 02:17:00,13.176,13.259,13.176,13.259,150000.0
2007-03-27 02:18:00,13.268,13.268,13.209,13.209,100000.0
2007-03-27 02:19:00,13.286,13.303,13.207,13.281,300000.0
2007-03-27 02:20:00,13.283,13.283,13.258,13.258,100000.0
2007-03-27 02:21:00,13.269,13.288,13.191,13.267,200000.0
2007-03-27 02:23:00,13.263,13.269,13.19,13.219,350000.0
2007-03-27 02:24:00,13.281,13.281,13.207,13.277,200000.0
2007-03-27 02:25:00,13.264,13.264,13.149,13.18,350000.0
2007-03-27 02:26:00,13.289,13.289,13.168,13.195,200000.0
2007-03-27 02:27:00,13.235,13.235,13.203,13.203,150000.0
2007-03-27 02:28:00,13.208,13.208,13.208,13.208,50000.0
2007-03-27 02:30:00,13.168,13.25,13.168,13.25,150000.0
2007-03-27 02:31:00,13.209,13.209,13.209,13.209,100000.0
2007-03-27 02:32:00,13.301,13.331,13.208,13.208,400000.0
2007-03-27 02:33:00,13.268,13.268,13.268,13.268,50000.0
2007-03-27 02:34:00,13.191,13.191,13.191,13.191,50000.0
2007-03-27 02:35:00,13.299,13.299,13.299,13.299,50000.0
2007-03-27 02:36:00,13.303,13.303,13.219,13.263,150000.0
2007-03-27 02:38:00,13.251,13.253,13.251,13.253,100000.0
2007-03-27 02:41:00,13.272,13.283,13.208,13.283,200000.0
2007-03-27 02:42:00,13.197,13.263,13.197,13.263,250000.0
2007-03-27 02:43:00,13.245,13.257,13.163,13.184,400000.0
2007-03-27 02:44:00,13.221,13.273,13.212,13.212,250000.0
2007-03-27 02:45:00,13.219,13.219,13.191,13.191,100000.0
2007-03-27 02:46:00,13.143,13.299,13.143,13.218,300000.0
2007-03-27 02:47:00,13.268,13.278,13.227,13.278,150000.0
2007-03-27 02:48:00,13.25,13.294,13.179,13.247,500000.0
2007-03-27 02:49:00,13.269,13.317,13.216,13.272,250000.0
2007-03-27 02:50:00,13.225,13.287,13.225,13.287,100000.0
2007-03-27 02:51:00,13.247,13.291,13.183,13.284,700000.0
2007-03-27 02:53:00,13.326,13.326,13.188,13.188,400000.0
2007-03-27 02:54:00,13.211,13.296,13.206,13.239,400000.0
2007-03-27 02:55:00,13.231,13.297,13.221,13.225,500000.0
2007-03-27 02:56:00,13.261,13.299,13.254,13.254,200000.0
2007-03-27 02:57:00,13.279,13.312,13.225,13.225,350000.0
2007-03-27 02:58:00,13.285,13.331,13.249,13.253,400000.0
2007-03-27 02:59:00,13.289,13.289,13.289,13.289,100000.0
2007-03-27 03:02:00,13.269,13.288,13.269,13.274,150000.0
2007-03-27 03:04:00,13.303,13.335,13.275,13.275,150000.0
2007-03-27 03:05:00,13.299,13.317,13.202,13.317,300000.0
2007-03-27 03:06:00,13.278,13.278,13.159,13.159,250000.0
2007-03-27 03:07:00,13.274,13.314,13.169,13.251,300000.0
2007-03-27 03:08:00,13.268,13.365,13.268,13.297,400000.0
2007-03-27 03:10:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 03:11:00,13.271,13.321,13.271,13.321,300000.0
2007-03-27 03:12:00,13.21,13.293,13.21,13.234,300000.0
2007-03-27 03:14:00,13.274,13.337,13.231,13.337,450000.0
2007-03-27 03:15:00,13.291,13.313,13.225,13.302,350000.0
2007-03-27 03:16:00,13.276,13.367,13.245,13.297,400000.0
2007-03-27 03:18:00,13.229,13.299,13.229,13.299,100000.0
2007-03-27 03:19:00,13.204,13.288,13.204,13.286,200000.0
2007-03-27 03:20:00,13.296,13.296,13.296,13.296,100000.0
2007-03-27 03:21:00,13.284,13.284,13.284,13.284,50000.0
2007-03-27 03:22:00,13.298,13.298,13.214,13.214,150000.0
2007-03-27 03:24:00,13.333,13.333,13.249,13.249,150000.0
2007-03-27 03:25:00,13.215,13.345,13.215,13.345,150000.0
2007-03-27 03:26:00,13.298,13.334,13.187,13.334,600000.0
2007-03-27 03:27:00,13.251,13.311,13.201,13.288,350000.0
2007-03-27 03:28:00,13.213,13.341,13.213,13.324,350000.0
2007-03-27 03:29:00,13.209,13.344,13.206,13.262,650000.0
2007-03-27 03:30:00,13.268,13.337,13.238,13.335,500000.0
2007-03-27 03:31:00,13.341,13.341,13.211,13.211,350000.0
2007-03-27 03:32:00,13.301,13.359,13.275,13.299,250000.0
2007-03-27 03:33:00,13.262,13.262,13.262,13.262,50000.0
2007-03-27 03:34:00,13.29,13.323,13.281,13.323,250000.0
2007-03-27 03:35:00,13.198,13.315,13.196,13.242,250000.0
2007-03-27 03:36:00,13.274,13.288,13.204,13.278,350000.0
2007-03-27 03:37:00,13.242,13.289,13.242,13.289,100000.0
2007-03-27 03:38:00,13.274,13.306,13.183,13.231,350000.0
2007-03-27 03:39:00,13.325,13.325,13.312,13.312,100000.0
2007-03-27 03:40:00,13.313,13.345,13.224,13.308,300000.0
2007-03-27 03:41:00,13.248,13.248,13.248,13.248,50000.0
2007-03-27 03:42:00,13.294,13.294,13.214,13.214,100000.0
2007-03-27 03:43:00,13.311,13.311,13.229,13.229,250000.0
2007-03-27 03:45:00,13.232,13.331,13.223,13.254,300000.0
2007-03-27 03:47:00,13.328,13.328,13.212,13.212,200000.0
2007-03-27 03:48:00,13.246,13.368,13.246,13.251,200000.0
2007-03-27 03:49:00,13.25,13.25,13.25,13.25,50000.0
2007-03-27 03:53:00,13.273,13.33,13.273,13.328,250000.0
2007-03-27 03:55:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 03:57:00,13.309,13.309,13.309,13.309,100000.0
2007-03-27 03:58:00,13.194,13.194,13.194,13.194,50000.0
2007-03-27 03:59:00,13.177,13.177,13.177,13.177,50000.0
2007-03-27 04:00:00,13.23,13.309,13.194,13.309,400000.0
2007-03-27 04:01:00,13.307,13.315,13.196,13.242,300000.0
2007-03-27 04:03:00,13.275,13.275,13.271,13.271,100000.0
2007-03-27 04:04:00,13.257,13.304,13.253,13.304,300000.0
2007-03-27 04:06:00,13.282,13.282,13.282,13.282,100000.0
2007-03-27 04:07:00,13.3,13.343,13.3,13.343,300000.0
2007-03-27 04:10:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 04:12:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 04:13:00,13.307,13.354,13.303,13.354,300000.0
2007-03-27 04:15:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 04:16:00,13.273,13.313,13.273,13.313,300000.0
2007-03-27 04:17:00,13.21,13.293,13.21,13.234,300000.0
2007-03-27 04:20:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 04:21:00,13.261,13.315,13.249,13.315,300000.0
2007-03-27 04:24:00,13.257,13.257,13.257,13.257,100000.0
2007-03-27 04:25:00,13.261,13.315,13.249,13.315,300000.0
2007-03-27 04:26:00,13.22,13.303,13.22,13.244,300000.0
2007-03-27 04:30:00,13.267,13.267,13.267,13.267,100000.0
2007-03-27 04:32:00,13.267,13.267,13.267,13.267,100000.0
2007-03-27 04:33:00,13.283,13.344,13.283,13.344,300000.0
2007-03-27 04:34:00,13.242,13.325,13.242,13.266,300000.0
2007-03-27 04:35:00,13.302,13.312,13.219,13.219,300000.0
2007-03-27 04:37:00,13.307,13.307,13.307,13.307,100000.0
2007-03-27 04:40:00,13.264,13.312,13.195,13.247,300000.0
2007-03-27 04:41:00,13.293,13.293,13.19,13.202,350000.0
2007-03-27 04:42:00,13.312,13.312,13.192,13.2,300000.0
2007-03-27 04:43:00,13.194,13.194,13.194,13.194,50000.0
2007-03-27 04:44:00,13.299,13.299,13.224,13.224,100000.0
2007-03-27 04:45:00,13.325,13.325,13.23,13.271,300000.0
2007-03-27 04:47:00,13.219,13.324,13.219,13.324,150000.0
2007-03-27 04:48:00,13.239,13.344,13.223,13.299,350000.0
2007-03-27 04:50:00,13.267,13.267,13.267,13.267,100000.0
2007-03-27 04:52:00,13.267,13.267,13.267,13.267,100000.0
2007-03-27 04:55:00,13.259,13.316,13.183,13.316,500000.0
2007-03-27 04:57:00,13.267,13.267,13.267,13.267,100000.0
2007-03-27 04:59:00,13.208,13.21,13.208,13.21,100000.0
2007-03-27 05:03:00,13.243,13.266,13.243,13.266,100000.0
2007-03-27 05:04:00,13.266,13.266,13.266,13.266,50000.0
2007-03-27 05:06:00,13.257,13.325,13.252,13.256,350000.0
2007-03-27 05:07:00,13.303,13.335,13.302,13.335,300000.0
2007-03-27 05:08:00,13.234,13.294,13.234,13.252,300000.0
2007-03-27 05:10:00,13.279,13.279,13.279,13.279,100000.0
2007-03-27 05:12:00,13.318,13.318,13.226,13.226,100000.0
2007-03-27 05:13:00,13.278,13.282,13.237,13.241,350000.0
2007-03-27 05:14:00,13.245,13.283,13.221,13.269,300000.0
2007-03-27 05:16:00,13.24,13.317,13.235,13.24,300000.0
2007-03-27 05:17:00,13.281,13.298,13.191,13.218,350000.0
2007-03-27 05:19:00,13.274,13.288,13.204,13.211,250000.0
2007-03-27 05:20:00,13.211,13.253,13.211,13.253,200000.0
2007-03-27 05:21:00,13.294,13.308,13.224,13.231,250000.0
2007-03-27 05:22:00,13.204,13.274,13.204,13.274,100000.0
2007-03-27 05:24:00,13.211,13.288,13.211,13.288,100000.0
2007-03-27 05:27:00,13.274,13.288,13.204,13.211,250000.0
2007-03-27 05:29:00,13.256,13.332,13.256,13.308,150000.0
2007-03-27 05:30:00,13.287,13.298,13.196,13.298,400000.0
2007-03-27 05:31:00,13.222,13.287,13.222,13.287,150000.0
2007-03-27 05:32:00,13.275,13.317,13.178,13.317,350000.0
2007-03-27 05:33:00,13.331,13.331,13.291,13.291,100000.0
2007-03-27 05:34:00,13.311,13.311,13.274,13.274,100000.0
2007-03-27 05:35:00,13.276,13.276,13.238,13.271,200000.0
2007-03-27 05:36:00,13.289,13.338,13.2,13.338,500000.0
2007-03-27 05:37:00,13.219,13.298,13.219,13.284,250000.0
2007-03-27 05:38:00,13.264,13.327,13.212,13.212,400000.0
2007-03-27 05:39:00,13.295,13.32,13.27,13.32,200000.0
2007-03-27 05:41:00,13.319,13.319,13.198,13.264,350000.0
2007-03-27 05:42:00,13.238,13.319,13.178,13.296,400000.0
2007-03-27 05:43:00,13.269,13.296,13.183,13.283,400000.0
2007-03-27 05:44:00,13.281,13.322,13.196,13.196,450000.0
2007-03-27 05:45:00,13.341,13.341,13.238,13.292,350000.0
2007-03-27 05:46:00,13.289,13.289,13.214,13.239,400000.0
2007-03-27 05:47:00,13.238,13.238,13.229,13.229,100000.0
2007-03-27 05:48:00,13.231,13.304,13.213,13.246,400000.0
2007-03-27 05:49:00,13.337,13.337,13.223,13.256,250000.0
2007-03-27 05:52:00,13.303,13.303,13.303,13.303,50000.0
2007-03-27 05:53:00,13.206,13.234,13.206,13.234,100000.0
2007-03-27 05:54:00,13.239,13.284,13.239,13.284,100000.0
2007-03-27 05:56:00,13.209,13.209,13.209,13.209,100000.0
2007-03-27 05:57:00,13.299,13.299,13.2,13.202,200000.0
2007-03-27 05:59:00,13.209,13.209,13.206,13.206,100000.0
2007-03-27 06:00:00,13.233,13.236,13.233,13.236,100000.0
2007-03-27 06:01:00,13.231,13.299,13.231,13.299,100000.0
2007-03-27 06:02:00,13.209,13.209,13.209,13.209,50000.0
2007-03-27 06:03:00,13.274,13.288,13.204,13.211,250000.0
2007-03-27 06:06:00,13.21,13.289,13.21,13.289,100000.0
2007-03-27 06:07:00,13.213,13.304,13.196,13.228,250000.0
2007-03-27 06:08:00,13.239,13.301,13.239,13.297,150000.0
2007-03-27 06:09:00,13.278,13.308,13.243,13.308,200000.0
2007-03-27 06:13:00,13.234,13.324,13.198,13.255,400000.0
2007-03-27 06:22:00,13.218,13.286,13.187,13.187,350000.0
2007-03-27 06:23:00,13.319,13.324,13.231,13.231,300000.0
2007-03-27 06:25:00,13.288,13.288,13.231,13.231,150000.0
2007-03-27 06:26:00,13.24,13.319,13.187,13.187,250000.0
2007-03-27 06:28:00,13.289,13.289,13.243,13.243,100000.0
2007-03-27 06:29:00,13.269,13.336,13.201,13.287,300000.0
2007-03-27 06:31:00,13.3,13.33,13.218,13.329,300000.0
2007-03-27 06:32:00,13.288,13.349,13.271,13.298,400000.0
2007-03-27 06:33:00,13.316,13.316,13.246,13.246,100000.0
2007-03-27 06:35:00,13.292,13.319,13.217,13.292,250000.0
2007-03-27 06:36:00,13.26,13.295,13.26,13.295,100000.0
2007-03-27 06:37:00,13.295,13.295,13.186,13.237,400000.0
2007-03-27 06:39:00,13.321,13.321,13.22,13.22,100000.0
2007-03-27 06:40:00,13.288,13.311,13.197,13.22,350000.0
2007-03-27 06:41:00,13.244,13.284,13.151,13.188,450000.0
2007-03-27 06:42:00,13.18,13.187,13.18,13.187,100000.0
2007-03-27 06:43:00,13.275,13.275,13.2,13.235,150000.0
2007-03-27 06:45:00,13.303,13.309,13.206,13.309,250000.0
2007-03-27 06:46:00,13.201,13.259,13.201,13.259,100000.0
2007-03-27 06:47:00,13.221,13.221,13.221,13.221,50000.0
2007-03-27 06:48:00,13.298,13.32,13.244,13.247,250000.0
2007-03-27 06:49:00,13.282,13.282,13.223,13.223,100000.0
2007-03-27 06:50:00,13.274,13.288,13.204,13.211,250000.0
2007-03-27 06:51:00,13.288,13.288,13.288,13.288,50000.0
2007-03-27 06:52:00,13.211,13.239,13.211,13.239,100000.0
2007-03-27 06:54:00,13.282,13.286,13.259,13.286,350000.0
2007-03-27 06:56:00,13.187,13.318,13.186,13.3,450000.0
2007-03-27 07:00:00,13.254,13.28,13.221,13.221,250000.0
2007-03-27 07:01:00,13.242,13.283,13.183,13.283,250000.0
2007-03-27 07:03:00,13.3,13.3,13.281,13.281,100000.0
2007-03-27 07:04:00,13.282,13.343,13.282,13.343,100000.0
2007-03-27 07:05:00,13.31,13.31,13.149,13.222,550000.0
2007-03-27 07:06:00,13.32,13.32,13.239,13.307,500000.0
2007-03-27 07:08:00,13.288,13.288,13.251,13.267,200000.0
2007-03-27 07:09:00,13.274,13.303,13.204,13.274,400000.0
2007-03-27 07:10:00,13.221,13.296,13.221,13.296,250000.0
2007-03-27 07:11:00,13.303,13.316,13.199,13.278,400000.0
2007-03-27 07:12:00,13.199,13.316,13.198,13.274,300000.0
2007-03-27 07:13:00,13.203,13.222,13.203,13.222,100000.0
2007-03-27 07:15:00,13.308,13.316,13.198,13.216,200000.0
2007-03-27 07:16:00,13.293,13.344,13.206,13.344,250000.0
2007-03-27 07:17:00,13.288,13.294,13.193,13.193,250000.0
2007-03-27 07:18:00,13.294,13.326,13.224,13.254,350000.0
2007-03-27 07:19:00,13.265,13.32,13.227,13.227,400000.0
2007-03-27 07:20:00,13.323,13.323,13.231,13.231,100000.0
2007-03-27 07:21:00,13.329,13.329,13.205,13.212,300000.0
2007-03-27 07:22:00,13.319,13.319,13.193,13.288,500000.0
2007-03-27 07:23:00,13.231,13.294,13.182,13.182,350000.0
2007-03-27 07:24:00,13.228,13.326,13.21,13.21,400000.0
2007-03-27 07:25:00,13.289,13.316,13.205,13.288,300000.0
2007-03-27 07:26:00,13.232,13.286,13.227,13.227,250000.0
2007-03-27 07:27:00,13.198,13.303,13.183,13.274,550000.0
2007-03-27 07:28:00,13.257,13.336,13.257,13.258,200000.0
2007-03-27 07:29:00,13.267,13.316,13.22,13.22,300000.0
2007-03-27 07:33:00,13.231,13.324,13.231,13.279,250000.0
2007-03-27 07:34:00,13.238,13.325,13.232,13.325,250000.0
2007-03-27 07:36:00,13.306,13.306,13.173,13.173,350000.0
2007-03-27 07:38:00,13.173,13.266,13.173,13.173,300000.0
2007-03-27 07:39:00,13.193,13.303,13.193,13.303,350000.0
2007-03-27 07:40:00,13.278,13.279,13.183,13.183,550000.0
2007-03-27 07:41:00,13.276,13.316,13.183,13.209,350000.0
2007-03-27 07:45:00,13.263,13.313,13.18,13.258,400000.0
2007-03-27 07:47:00,13.265,13.265,13.188,13.188,100000.0
2007-03-27 07:48:00,13.244,13.359,13.24,13.312,400000.0
2007-03-27 07:49:00,13.287,13.294,13.206,13.212,250000.0
2007-03-27 07:50:00,13.239,13.3,13.239,13.3,100000.0
2007-03-27 07:51:00,13.289,13.331,13.193,13.193,200000.0
2007-03-27 07:53:00,13.331,13.331,13.187,13.319,150000.0
2007-03-27 07:54:00,13.34,13.379,13.245,13.334,400000.0
2007-03-27 07:55:00,13.161,13.301,13.161,13.182,300000.0
2007-03-27 07:56:00,13.321,13.321,13.234,13.244,250000.0
2007-03-27 07:58:00,13.301,13.342,13.224,13.342,450000.0
2007-03-27 07:59:00,13.313,13.313,13.189,13.265,250000.0
2007-03-27 08:00:00,13.211,13.279,13.172,13.193,550000.0
2007-03-27 08:01:00,13.306,13.318,13.2,13.318,400000.0
2007-03-27 08:02:00,13.262,13.319,13.183,13.183,300000.0
2007-03-27 08:03:00,13.323,13.323,13.211,13.211,150000.0
2007-03-27 08:04:00,13.234,13.328,13.198,13.198,400000.0
2007-03-27 08:05:00,13.284,13.302,13.22,13.235,500000.0
2007-03-27 08:06:00,13.305,13.305,13.183,13.183,500000.0
2007-03-27 08:07:00,13.262,13.345,13.257,13.313,400000.0
2007-03-27 08:08:00,13.332,13.383,13.23,13.23,450000.0
2007-03-27 08:09:00,13.301,13.328,13.216,13.264,250000.0
2007-03-27 08:10:00,13.208,13.284,13.192,13.207,400000.0
2007-03-27 08:11:00,13.248,13.303,13.227,13.244,350000.0
2007-03-27 08:12:00,13.283,13.349,13.204,13.311,550000.0
2007-03-27 08:13:00,13.334,13.362,13.236,13.24,400000.0
2007-03-27 08:14:00,13.314,13.346,13.284,13.318,250000.0
2007-03-27 08:15:00,13.294,13.294,13.2,13.293,250000.0
2007-03-27 08:16:00,13.224,13.277,13.186,13.277,350000.0
2007-03-27 08:19:00,13.214,13.214,13.208,13.208,100000.0
2007-03-27 08:20:00,13.206,13.31,13.185,13.227,250000.0
2007-03-27 08:21:00,13.245,13.318,13.236,13.318,250000.0
2007-03-27 08:22:00,13.296,13.296,13.184,13.195,350000.0
2007-03-27 08:23:00,13.282,13.332,13.199,13.326,400000.0
2007-03-27 08:24:00,13.318,13.318,13.205,13.207,400000.0
2007-03-27 08:25:00,13.326,13.327,13.223,13.223,300000.0
2007-03-27 08:26:00,13.27,13.319,13.245,13.319,350000.0
2007-03-27 08:27:00,13.246,13.346,13.241,13.249,400000.0
2007-03-27 08:28:00,13.232,13.248,13.232,13.248,100000.0
2007-03-27 08:29:00,13.197,13.308,13.173,13.308,400000.0
2007-03-27 08:30:00,13.211,13.318,13.171,13.196,400000.0
2007-03-27 08:31:00,13.261,13.263,13.155,13.155,400000.0
2007-03-27 08:33:00,13.227,13.294,13.151,13.264,550000.0
2007-03-27 08:34:00,13.241,13.281,13.172,13.267,400000.0
2007-03-27 08:35:00,13.193,13.292,13.17,13.181,350000.0
2007-03-27 08:42:00,13.295,13.324,13.215,13.264,450000.0
2007-03-27 08:43:00,13.291,13.326,13.263,13.326,350000.0
2007-03-27 08:44:00,13.299,13.316,13.22,13.22,500000.0
2007-03-27 08:45:00,13.307,13.313,13.195,13.218,400000.0
2007-03-27 08:46:00,13.202,13.33,13.202,13.255,350000.0
2007-03-27 08:47:00,13.304,13.327,13.233,13.233,350000.0
2007-03-27 08:48:00,13.257,13.353,13.243,13.243,400000.0
2007-03-27 08:49:00,13.325,13.325,13.221,13.293,550000.0
2007-03-27 08:50:00,13.271,13.334,13.199,13.208,500000.0
2007-03-27 08:51:00,13.248,13.344,13.242,13.242,350000.0
2007-03-27 08:52:00,13.259,13.318,13.219,13.293,400000.0
2007-03-27 08:53:00,13.329,13.329,13.175,13.294,400000.0
2007-03-27 08:54:00,13.26,13.313,13.208,13.208,350000.0
2007-03-27 08:55:00,13.306,13.306,13.239,13.295,400000.0
2007-03-27 08:56:00,13.2,13.297,13.186,13.297,350000.0
2007-03-27 08:57:00,13.288,13.311,13.186,13.241,400000.0
2007-03-27 08:58:00,13.26,13.327,13.21,13.251,500000.0
2007-03-27 08:59:00,13.334,13.334,13.172,13.231,350000.0
2007-03-27 09:00:00,13.285,13.301,13.255,13.255,450000.0
2007-03-27 09:01:00,13.314,13.334,13.245,13.31,350000.0
2007-03-27 09:02:00,13.306,13.326,13.186,13.326,450000.0
2007-03-27 09:04:00,13.266,13.348,13.199,13.231,350000.0
2007-03-27 09:05:00,13.22,13.288,13.212,13.212,400000.0
2007-03-27 09:06:00,13.295,13.343,13.263,13.267,450000.0
2007-03-27 09:07:00,13.321,13.321,13.165,13.253,550000.0
2007-03-27 09:08:00,13.204,13.298,13.194,13.266,450000.0
2007-03-27 09:09:00,13.255,13.326,13.228,13.304,550000.0
2007-03-27 09:10:00,13.291,13.291,13.22,13.25,250000.0
2007-03-27 09:11:00,13.278,13.3,13.234,13.3,250000.0
2007-03-27 09:12:00,13.293,13.326,13.196,13.196,400000.0
2007-03-27 09:13:00,13.302,13.302,13.138,13.178,350000.0
2007-03-27 09:14:00,13.276,13.306,13.188,13.188,350000.0
2007-03-27 09:15:00,13.244,13.292,13.185,13.256,500000.0
2007-03-27 09:16:00,13.292,13.292,13.172,13.255,400000.0
2007-03-27 09:17:00,13.235,13.337,13.216,13.266,550000.0
2007-03-27 09:18:00,13.28,13.308,13.234,13.248,500000.0
2007-03-27 09:19:00,13.257,13.326,13.199,13.308,250000.0
2007-03-27 09:20:00,13.28,13.321,13.218,13.308,400000.0
2007-03-27 09:21:00,13.255,13.287,13.171,13.287,450000.0
2007-03-27 09:22:00,13.27,13.31,13.227,13.227,500000.0
2007-03-27 09:23:00,13.276,13.292,13.169,13.246,550000.0
2007-03-27 09:24:00,13.275,13.328,13.256,13.256,350000.0
2007-03-27 09:25:00,13.329,13.364,13.259,13.312,400000.0
2007-03-27 09:26:00,13.231,13.327,13.226,13.306,300000.0
2007-03-27 09:27:00,13.251,13.314,13.185,13.251,450000.0
2007-03-27 09:29:00,13.276,13.333,13.188,13.298,450000.0
2007-03-27 09:30:00,13.326,13.326,13.182,13.242,350000.0
2007-03-27 09:31:00,13.313,13.313,13.206,13.309,350000.0
2007-03-27 09:32:00,13.304,13.33,13.216,13.315,350000.0
2007-03-27 09:33:00,13.318,13.318,13.218,13.244,550000.0
2007-03-27 09:35:00,13.31,13.31,13.21,13.306,400000.0
2007-03-27 09:36:00,13.325,13.325,13.23,13.312,400000.0
2007-03-27 09:37:00,13.249,13.303,13.218,13.285,400000.0
2007-03-27 09:38:00,13.277,13.327,13.215,13.248,550000.0
2007-03-27 09:39:00,13.283,13.298,13.154,13.217,400000.0
2007-03-27 09:40:00,13.272,13.292,13.228,13.256,400000.0
2007-03-27 09:41:00,13.168,13.296,13.139,13.247,500000.0
2007-03-27 09:43:00,13.188,13.313,13.188,13.215,400000.0
2007-03-27 09:44:00,13.247,13.326,13.247,13.275,350000.0
2007-03-27 09:45:00,13.279,13.312,13.202,13.202,400000.0
2007-03-27 09:47:00,13.268,13.308,13.166,13.308,400000.0
2007-03-27 09:48:00,13.286,13.323,13.204,13.227,450000.0
2007-03-27 09:50:00,13.171,13.203,13.171,13.203,100000.0
2007-03-27 09:51:00,13.301,13.312,13.196,13.231,500000.0
2007-03-27 09:52:00,13.316,13.333,13.195,13.333,400000.0
2007-03-27 09:53:00,13.317,13.317,13.248,13.248,300000.0
2007-03-27 09:54:00,13.289,13.289,13.123,13.204,550000.0
2007-03-27 09:56:00,13.285,13.308,13.244,13.28,350000.0
2007-03-27 09:57:00,13.289,13.336,13.211,13.211,500000.0
2007-03-27 09:58:00,13.24,13.324,13.179,13.262,450000.0
2007-03-27 09:59:00,13.296,13.328,13.209,13.209,350000.0
2007-03-27 10:00:00,13.327,13.327,13.205,13.208,350000.0
2007-03-27 10:01:00,13.248,13.284,13.204,13.27,450000.0
2007-03-27 10:02:00,13.265,13.304,13.218,13.286,400000.0
2007-03-27 10:03:00,13.227,13.308,13.183,13.183,400000.0
2007-03-27 10:04:00,13.303,13.339,13.234,13.243,350000.0
2007-03-27 10:05:00,13.329,13.329,13.154,13.215,350000.0
2007-03-27 10:06:00,13.256,13.327,13.256,13.291,500000.0
2007-03-27 10:07:00,13.163,13.295,13.151,13.29,350000.0
2007-03-27 10:08:00,13.216,13.29,13.171,13.252,550000.0
2007-03-27 10:09:00,13.216,13.32,13.199,13.311,550000.0
2007-03-27 10:10:00,13.309,13.335,13.256,13.282,350000.0
2007-03-27 10:11:00,13.34,13.34,13.206,13.319,400000.0
2007-03-27 10:12:00,13.234,13.304,13.183,13.285,400000.0
2007-03-27 10:13:00,13.337,13.363,13.229,13.278,350000.0
2007-03-27 10:14:00,13.26,13.346,13.235,13.244,550000.0
2007-03-27 10:18:00,13.336,13.357,13.239,13.239,350000.0
2007-03-27 10:19:00,13.314,13.333,13.206,13.212,500000.0
2007-03-27 10:20:00,13.224,13.305,13.186,13.305,350000.0
2007-03-27 10:21:00,13.263,13.323,13.233,13.24,400000.0
2007-03-27 10:22:00,13.274,13.355,13.222,13.345,550000.0
2007-03-27 10:23:00,13.355,13.388,13.243,13.294,450000.0
2007-03-27 10:24:00,13.291,13.337,13.232,13.295,500000.0
2007-03-27 10:25:00,13.363,13.367,13.217,13.343,450000.0
2007-03-27 10:26:00,13.293,13.321,13.237,13.296,250000.0
2007-03-27 10:27:00,13.314,13.373,13.26,13.267,400000.0
2007-03-27 10:28:00,13.318,13.367,13.238,13.307,600000.0
2007-03-27 10:29:00,13.344,13.344,13.189,13.189,450000.0
2007-03-27 10:30:00,13.361,13.362,13.245,13.245,500000.0
2007-03-27 10:31:00,13.211,13.326,13.208,13.27,550000.0
2007-03-27 10:32:00,13.314,13.368,13.249,13.339,400000.0
2007-03-27 10:33:00,13.305,13.359,13.234,13.234,450000.0
2007-03-27 10:34:00,13.35,13.35,13.259,13.336,400000.0
2007-03-27 10:35:00,13.262,13.357,13.252,13.334,350000.0
2007-03-27 10:36:00,13.318,13.363,13.25,13.25,550000.0
2007-03-27 10:37:00,13.277,13.325,13.241,13.304,500000.0
2007-03-27 10:38:00,13.273,13.343,13.212,13.258,500000.0
2007-03-27 10:39:00,13.217,13.331,13.198,13.273,350000.0
2007-03-27 10:40:00,13.306,13.359,13.223,13.232,450000.0
2007-03-27 10:41:00,13.336,13.336,13.229,13.293,350000.0
2007-03-27 10:42:00,13.341,13.376,13.284,13.288,450000.0
2007-03-27 10:43:00,13.273,13.315,13.207,13.315,450000.0
2007-03-27 10:44:00,13.28,13.343,13.204,13.241,350000.0
2007-03-27 10:45:00,13.324,13.324,13.199,13.278,550000.0
2007-03-27 10:46:00,13.258,13.357,13.21,13.326,450000.0
2007-03-27 10:47:00,13.285,13.398,13.285,13.332,400000.0
2007-03-27 10:48:00,13.217,13.352,13.16,13.352,400000.0
2007-03-27 10:49:00,13.343,13.377,13.282,13.34,350000.0
2007-03-27 10:50:00,13.257,13.33,13.205,13.321,300000.0
2007-03-27 10:51:00,13.287,13.395,13.232,13.232,500000.0
2007-03-27 10:52:00,13.305,13.373,13.259,13.327,500000.0
2007-03-27 10:53:00,13.331,13.404,13.259,13.387,350000.0
2007-03-27 10:54:00,13.307,13.355,13.206,13.355,400000.0
2007-03-27 10:55:00,13.301,13.394,13.244,13.284,350000.0
2007-03-27 10:56:00,13.306,13.313,13.211,13.267,500000.0
2007-03-27 10:57:00,13.298,13.348,13.258,13.268,400000.0
2007-03-27 10:58:00,13.259,13.378,13.241,13.282,500000.0
2007-03-27 10:59:00,13.231,13.35,13.231,13.35,350000.0
2007-03-27 11:00:00,13.295,13.403,13.268,13.28,400000.0
2007-03-27 11:01:00,13.342,13.391,13.279,13.279,500000.0
2007-03-27 11:02:00,13.24,13.394,13.24,13.278,300000.0
2007-03-27 11:03:00,13.235,13.35,13.226,13.259,400000.0
2007-03-27 11:04:00,13.293,13.368,13.241,13.34,550000.0
2007-03-27 11:05:00,13.288,13.415,13.27,13.284,450000.0
2007-03-27 11:06:00,13.273,13.349,13.22,13.257,350000.0
2007-03-27 11:07:00,13.355,13.355,13.232,13.248,450000.0
2007-03-27 11:08:00,13.243,13.375,13.243,13.361,400000.0
2007-03-27 11:09:00,13.278,13.344,13.25,13.278,250000.0
2007-03-27 11:10:00,13.249,13.408,13.249,13.306,450000.0
2007-03-27 11:11:00,13.284,13.34,13.23,13.31,500000.0
2007-03-27 11:12:00,13.239,13.339,13.203,13.231,600000.0
2007-03-27 11:15:00,13.2,13.339,13.198,13.339,400000.0
2007-03-27 11:16:00,13.28,13.351,13.229,13.229,350000.0
2007-03-27 11:17:00,13.339,13.342,13.223,13.238,500000.0
2007-03-27 11:18:00,13.233,13.311,13.227,13.227,350000.0
2007-03-27 11:19:00,13.358,13.358,13.267,13.267,350000.0
2007-03-27 11:20:00,13.34,13.345,13.255,13.272,500000.0
2007-03-27 11:21:00,13.213,13.334,13.193,13.193,450000.0
2007-03-27 11:24:00,13.256,13.357,13.214,13.262,500000.0
2007-03-27 11:25:00,13.338,13.338,13.243,13.293,350000.0
2007-03-27 11:26:00,13.276,13.371,13.261,13.261,350000.0
2007-03-27 11:27:00,13.341,13.341,13.204,13.264,400000.0
2007-03-27 11:28:00,13.263,13.334,13.21,13.254,400000.0
2007-03-27 11:29:00,13.287,13.349,13.202,13.237,550000.0
2007-03-27 11:30:00,13.26,13.337,13.23,13.255,400000.0
2007-03-27 11:31:00,13.341,13.343,13.258,13.306,400000.0
2007-03-27 11:32:00,13.309,13.337,13.206,13.307,500000.0
2007-03-27 11:33:00,13.195,13.312,13.195,13.291,550000.0
2007-03-27 11:34:00,13.336,13.359,13.276,13.325,350000.0
2007-03-27 11:35:00,13.331,13.337,13.19,13.276,550000.0
2007-03-27 11:36:00,13.224,13.327,13.221,13.221,400000.0
2007-03-27 11:37:00,13.286,13.336,13.237,13.32,450000.0
2007-03-27 11:38:00,13.278,13.314,13.181,13.211,500000.0
2007-03-27 11:39:00,13.232,13.347,13.221,13.347,550000.0
2007-03-27 11:40:00,13.246,13.348,13.246,13.264,500000.0
2007-03-27 11:41:00,13.325,13.361,13.239,13.349,400000.0
2007-03-27 11:42:00,13.231,13.354,13.231,13.325,350000.0
2007-03-27 11:43:00,13.31,13.344,13.225,13.275,550000.0
2007-03-27 11:44:00,13.184,13.324,13.15,13.324,350000.0
2007-03-27 11:45:00,13.251,13.339,13.18,13.339,500000.0
2007-03-27 11:46:00,13.336,13.336,13.204,13.242,450000.0
2007-03-27 11:47:00,13.264,13.3,13.238,13.265,350000.0
2007-03-27 11:48:00,13.215,13.356,13.215,13.227,500000.0
2007-03-27 11:49:00,13.32,13.322,13.207,13.31,500000.0
2007-03-27 11:50:00,13.335,13.335,13.194,13.221,350000.0
2007-03-27 11:51:00,13.236,13.318,13.203,13.203,550000.0
2007-03-27 11:52:00,13.234,13.332,13.234,13.247,500000.0
2007-03-27 11:53:00,13.291,13.313,13.178,13.22,350000.0
2007-03-27 11:54:00,13.276,13.318,13.199,13.318,350000.0
2007-03-27 11:55:00,13.292,13.34,13.172,13.204,550000.0
2007-03-27 11:56:00,13.29,13.367,13.247,13.338,450000.0
2007-03-27 11:57:00,13.261,13.326,13.176,13.202,550000.0
2007-03-27 11:58:00,13.197,13.324,13.197,13.324,400000.0
2007-03-27 11:59:00,13.293,13.33,13.181,13.298,500000.0
2007-03-27 12:00:00,13.258,13.343,13.249,13.33,450000.0
2007-03-27 12:01:00,13.312,13.312,13.161,13.204,500000.0
2007-03-27 12:02:00,13.241,13.259,13.179,13.227,450000.0
2007-03-27 12:03:00,13.227,13.293,13.162,13.162,450000.0
2007-03-27 12:04:00,13.278,13.287,13.148,13.151,500000.0
2007-03-27 12:05:00,13.287,13.287,13.218,13.262,450000.0
2007-03-27 12:06:00,13.222,13.271,13.157,13.235,500000.0
2007-03-27 12:07:00,13.164,13.302,13.156,13.159,350000.0
2007-03-27 12:08:00,13.195,13.32,13.167,13.249,350000.0
2007-03-27 12:09:00,13.296,13.303,13.182,13.21,550000.0
2007-03-27 12:10:00,13.298,13.298,13.224,13.238,350000.0
2007-03-27 12:11:00,13.198,13.278,13.183,13.213,350000.0
2007-03-27 12:12:00,13.187,13.36,13.187,13.27,550000.0
2007-03-27 12:13:00,13.168,13.269,13.139,13.176,400000.0
2007-03-27 12:14:00,13.279,13.291,13.183,13.291,450000.0
2007-03-27 12:15:00,13.285,13.316,13.213,13.29,350000.0
2007-03-27 12:16:00,13.184,13.33,13.184,13.259,450000.0
2007-03-27 12:17:00,13.217,13.306,13.187,13.306,350000.0
2007-03-27 12:18:00,13.302,13.332,13.17,13.17,400000.0
2007-03-27 12:19:00,13.213,13.283,13.187,13.194,450000.0
2007-03-27 12:21:00,13.232,13.306,13.226,13.232,450000.0
2007-03-27 12:22:00,13.283,13.32,13.197,13.221,400000.0
2007-03-27 12:23:00,13.309,13.309,13.202,13.266,550000.0
2007-03-27 12:24:00,13.238,13.291,13.209,13.234,400000.0
2007-03-27 12:25:00,13.168,13.351,13.168,13.179,400000.0
2007-03-27 12:26:00,13.268,13.272,13.187,13.268,400000.0
2007-03-27 12:27:00,13.27,13.272,13.14,13.183,450000.0
2007-03-27 12:28:00,13.209,13.297,13.193,13.199,500000.0
2007-03-27 12:29:00,13.263,13.288,13.162,13.205,450000.0
2007-03-27 12:30:00,13.231,13.321,13.211,13.321,400000.0
2007-03-27 12:31:00,13.275,13.317,13.216,13.216,350000.0
2007-03-27 12:32:00,13.227,13.314,13.186,13.195,350000.0
2007-03-27 12:33:00,13.175,13.26,13.175,13.183,550000.0
2007-03-27 12:34:00,13.269,13.314,13.19,13.291,350000.0
2007-03-27 12:35:00,13.296,13.298,13.195,13.269,350000.0
2007-03-27 12:36:00,13.302,13.347,13.242,13.242,400000.0
2007-03-27 12:37:00,13.288,13.324,13.254,13.287,450000.0
2007-03-27 12:38:00,13.303,13.303,13.162,13.266,550000.0
2007-03-27 12:39:00,13.302,13.302,13.202,13.232,400000.0
2007-03-27 12:40:00,13.266,13.297,13.222,13.249,450000.0
2007-03-27 12:41:00,13.213,13.282,13.158,13.282,400000.0
2007-03-27 12:42:00,13.251,13.303,13.181,13.251,450000.0
2007-03-27 12:43:00,13.311,13.311,13.179,13.179,350000.0
2007-03-27 12:44:00,13.218,13.252,13.141,13.141,400000.0
2007-03-27 12:45:00,13.207,13.334,13.205,13.298,450000.0
2007-03-27 12:47:00,13.275,13.305,13.189,13.224,350000.0
2007-03-27 12:48:00,13.169,13.301,13.155,13.202,500000.0
2007-03-27 12:49:00,13.217,13.328,13.18,13.205,400000.0
2007-03-27 12:50:00,13.201,13.313,13.188,13.296,450000.0
2007-03-27 12:51:00,13.264,13.326,13.181,13.181,500000.0
2007-03-27 12:52:00,13.263,13.278,13.143,13.173,350000.0
2007-03-27 12:53:00,13.245,13.284,13.245,13.272,400000.0
2007-03-27 12:54:00,13.198,13.272,13.173,13.18,550000.0
2007-03-27 12:55:00,13.171,13.294,13.167,13.221,550000.0
2007-03-27 12:56:00,13.31,13.323,13.187,13.292,500000.0
2007-03-27 12:57:00,13.284,13.354,13.225,13.233,450000.0
2007-03-27 12:58:00,13.269,13.324,13.199,13.264,450000.0
2007-03-27 12:59:00,13.204,13.3,13.184,13.184,450000.0
2007-03-27 13:00:00,13.323,13.344,13.223,13.261,550000.0
2007-03-27 13:01:00,13.281,13.296,13.21,13.229,400000.0
2007-03-27 13:02:00,13.308,13.31,13.213,13.302,450000.0
2007-03-27 13:03:00,13.297,13.346,13.198,13.265,550000.0
2007-03-27 13:04:00,13.178,13.282,13.178,13.268,450000.0
2007-03-27 13:05:00,13.205,13.337,13.188,13.188,550000.0
2007-03-27 13:06:00,13.232,13.286,13.183,13.211,400000.0
2007-03-27 13:07:00,13.219,13.312,13.206,13.312,450000.0
2007-03-27 13:08:00,13.258,13.304,13.186,13.3,350000.0
2007-03-27 13:09:00,13.185,13.313,13.185,13.25,400000.0
2007-03-27 13:10:00,13.186,13.339,13.186,13.322,500000.0
2007-03-27 13:11:00,13.287,13.298,13.194,13.268,400000.0
2007-03-27 13:12:00,13.294,13.314,13.198,13.282,350000.0
2007-03-27 13:13:00,13.248,13.32,13.24,13.281,350000.0
2007-03-27 13:14:00,13.286,13.311,13.232,13.276,400000.0
2007-03-27 13:15:00,13.279,13.284,13.206,13.207,450000.0
2007-03-27 13:16:00,13.291,13.291,13.14,13.265,500000.0
2007-03-27 13:17:00,13.261,13.271,13.155,13.161,400000.0
2007-03-27 13:18:00,13.251,13.284,13.156,13.172,550000.0
2007-03-27 13:19:00,13.227,13.292,13.206,13.24,400000.0
2007-03-27 13:20:00,13.169,13.268,13.104,13.237,500000.0
2007-03-27 13:21:00,13.265,13.291,13.208,13.248,400000.0
2007-03-27 13:22:00,13.288,13.349,13.182,13.22,550000.0
2007-03-27 13:23:00,13.274,13.274,13.148,13.257,400000.0
2007-03-27 13:24:00,13.204,13.269,13.204,13.269,350000.0
2007-03-27 13:25:00,13.173,13.288,13.149,13.242,450000.0
2007-03-27 13:26:00,13.215,13.326,13.166,13.312,500000.0
2007-03-27 13:27:00,13.23,13.31,13.193,13.268,500000.0
2007-03-27 13:28:00,13.266,13.282,13.167,13.192,400000.0
2007-03-27 13:29:00,13.163,13.276,13.163,13.214,550000.0
2007-03-27 13:30:00,13.259,13.309,13.174,13.247,350000.0
2007-03-27 13:31:00,13.259,13.314,13.208,13.27,400000.0
2007-03-27 13:32:00,13.308,13.308,13.176,13.245,400000.0
2007-03-27 13:33:00,13.239,13.317,13.194,13.242,350000.0
2007-03-27 13:34:00,13.216,13.28,13.199,13.22,350000.0
2007-03-27 13:35:00,13.301,13.309,13.225,13.288,400000.0
2007-03-27 13:36:00,13.241,13.3,13.208,13.208,400000.0
2007-03-27 13:37:00,13.143,13.264,13.143,13.26,450000.0
2007-03-27 13:38:00,13.221,13.289,13.163,13.181,450000.0
2007-03-27 13:40:00,13.296,13.296,13.152,13.258,500000.0
2007-03-27 13:41:00,13.313,13.358,13.218,13.218,400000.0
2007-03-27 13:42:00,13.208,13.261,13.177,13.251,450000.0
2007-03-27 13:43:00,13.242,13.281,13.151,13.179,450000.0
2007-03-27 13:44:00,13.231,13.328,13.175,13.3,500000.0
2007-03-27 13:45:00,13.189,13.271,13.122,13.157,500000.0
2007-03-27 13:46:00,13.166,13.252,13.161,13.241,350000.0
2007-03-27 13:47:00,13.305,13.307,13.262,13.287,450000.0
2007-03-27 13:48:00,13.292,13.292,13.201,13.238,400000.0
2007-03-27 13:49:00,13.216,13.263,13.144,13.148,350000.0
2007-03-27 13:50:00,13.206,13.285,13.128,13.152,550000.0
2007-03-27 13:51:00,13.252,13.301,13.16,13.22,400000.0
2007-03-27 13:52:00,13.265,13.304,13.186,13.268,400000.0
2007-03-27 13:53:00,13.288,13.322,13.209,13.294,350000.0
2007-03-27 13:54:00,13.213,13.298,13.15,13.272,400000.0
2007-03-27 13:55:00,13.281,13.281,13.171,13.171,350000.0
2007-03-27 13:56:00,13.248,13.253,13.179,13.251,350000.0
2007-03-27 13:57:00,13.25,13.308,13.189,13.3,350000.0
2007-03-27 13:58:00,13.281,13.288,13.189,13.246,400000.0
2007-03-27 13:59:00,13.206,13.246,13.145,13.236,350000.0
2007-03-27 14:00:00,13.286,13.286,13.156,13.159,450000.0
2007-03-27 14:01:00,13.261,13.261,13.114,13.114,350000.0
2007-03-27 14:02:00,13.185,13.299,13.185,13.219,400000.0
2007-03-27 14:03:00,13.132,13.272,13.132,13.262,400000.0
2007-03-27 14:04:00,13.232,13.262,13.202,13.241,350000.0
2007-03-27 14:05:00,13.269,13.299,13.172,13.245,400000.0
2007-03-27 14:06:00,13.208,13.296,13.142,13.181,450000.0
2007-03-27 14:07:00,13.281,13.3,13.171,13.289,350000.0
2007-03-27 14:08:00,13.172,13.281,13.172,13.281,350000.0
2007-03-27 14:09:00,13.184,13.243,13.18,13.197,450000.0
2007-03-27 14:10:00,13.251,13.28,13.148,13.148,350000.0
2007-03-27 14:11:00,13.253,13.277,13.169,13.246,400000.0
2007-03-27 14:12:00,13.222,13.313,13.222,13.3,500000.0
2007-03-27 14:13:00,13.248,13.316,13.199,13.237,450000.0
2007-03-27 14:14:00,13.247,13.259,13.111,13.16,400000.0
2007-03-27 14:15:00,13.193,13.254,13.105,13.137,350000.0
2007-03-27 14:16:00,13.274,13.309,13.175,13.281,500000.0
2007-03-27 14:17:00,13.232,13.267,13.153,13.267,350000.0
2007-03-27 14:18:00,13.275,13.275,13.161,13.169,400000.0
2007-03-27 14:19:00,13.276,13.281,13.156,13.25,350000.0
2007-03-27 14:20:00,13.245,13.268,13.161,13.24,500000.0
2007-03-27 14:21:00,13.259,13.259,13.1,13.161,400000.0
2007-03-27 14:22:00,13.228,13.255,13.16,13.16,350000.0
2007-03-27 14:23:00,13.228,13.272,13.136,13.195,450000.0
2007-03-27 14:24:00,13.221,13.245,13.11,13.181,350000.0
2007-03-27 14:25:00,13.155,13.252,13.105,13.106,350000.0
2007-03-27 14:26:00,13.183,13.252,13.14,13.185,350000.0
2007-03-27 14:27:00,13.161,13.307,13.161,13.189,500000.0
2007-03-27 14:28:00,13.222,13.222,13.1,13.113,450000.0
2007-03-27 14:29:00,13.144,13.267,13.122,13.267,450000.0
2007-03-27 14:30:00,13.249,13.291,13.129,13.261,350000.0
2007-03-27 14:31:00,13.169,13.257,13.115,13.218,400000.0
2007-03-27 14:32:00,13.236,13.265,13.158,13.169,500000.0
2007-03-27 14:33:00,13.203,13.282,13.154,13.282,350000.0
2007-03-27 14:34:00,13.284,13.302,13.213,13.266,350000.0
2007-03-27 14:35:00,13.19,13.283,13.17,13.237,450000.0
2007-03-27 14:36:00,13.144,13.281,13.144,13.2,350000.0
2007-03-27 14:37:00,13.175,13.237,13.129,13.135,400000.0
2007-03-27 14:38:00,13.131,13.243,13.126,13.126,350000.0
2007-03-27 14:39:00,13.188,13.263,13.126,13.167,500000.0
2007-03-27 14:40:00,13.133,13.245,13.118,13.15,400000.0
2007-03-27 14:41:00,13.234,13.254,13.104,13.104,400000.0
2007-03-27 14:42:00,13.247,13.306,13.171,13.249,450000.0
2007-03-27 14:43:00,13.223,13.239,13.137,13.227,350000.0
2007-03-27 14:44:00,13.219,13.266,13.116,13.177,400000.0
2007-03-27 14:45:00,13.253,13.274,13.135,13.135,350000.0
2007-03-27 14:46:00,13.212,13.249,13.1,13.249,450000.0
2007-03-27 14:47:00,13.149,13.276,13.149,13.227,550000.0
2007-03-27 14:48:00,13.172,13.208,13.121,13.121,400000.0
2007-03-27 14:49:00,13.128,13.252,13.115,13.195,500000.0
2007-03-27 14:50:00,13.14,13.253,13.14,13.253,450000.0
2007-03-27 14:51:00,13.106,13.214,13.106,13.144,400000.0
2007-03-27 14:52:00,13.155,13.266,13.139,13.264,500000.0
2007-03-27 14:53:00,13.191,13.241,13.1,13.241,450000.0
2007-03-27 14:54:00,13.216,13.216,13.104,13.104,400000.0
2007-03-27 14:55:00,13.141,13.251,13.131,13.187,450000.0
2007-03-27 14:56:00,13.121,13.229,13.121,13.167,450000.0
2007-03-27 14:57:00,13.178,13.237,13.129,13.131,400000.0
2007-03-27 14:58:00,13.205,13.26,13.14,13.14,400000.0
2007-03-27 14:59:00,13.188,13.264,13.136,13.244,500000.0
2007-03-27 15:00:00,13.23,13.23,13.115,13.184,450000.0
2007-03-27 15:01:00,13.148,13.254,13.114,13.159,400000.0
2007-03-27 15:02:00,13.104,13.264,13.104,13.224,400000.0
2007-03-27 15:03:00,13.161,13.267,13.146,13.237,450000.0
2007-03-27 15:04:00,13.282,13.282,13.188,13.211,450000.0
2007-03-27 15:05:00,13.249,13.314,13.165,13.273,450000.0
2007-03-27 15:06:00,13.27,13.315,13.197,13.197,500000.0
2007-03-27 15:07:00,13.281,13.309,13.186,13.227,500000.0
2007-03-27 15:08:00,13.23,13.293,13.195,13.263,500000.0
2007-03-27 15:09:00,13.2,13.308,13.195,13.195,400000.0
2007-03-27 15:10:00,13.2,13.31,13.182,13.226,450000.0
2007-03-27 15:11:00,13.26,13.284,13.159,13.184,550000.0
2007-03-27 15:12:00,13.216,13.301,13.156,13.212,350000.0
2007-03-27 15:13:00,13.114,13.262,13.114,13.149,500000.0
2007-03-27 15:14:00,13.232,13.316,13.186,13.237,400000.0
2007-03-27 15:15:00,13.183,13.293,13.161,13.255,450000.0
2007-03-27 15:16:00,13.205,13.27,13.155,13.235,500000.0
2007-03-27 15:17:00,13.265,13.31,13.182,13.182,550000.0
2007-03-27 15:18:00,13.283,13.283,13.153,13.24,450000.0
2007-03-27 15:19:00,13.214,13.288,13.182,13.239,450000.0
2007-03-27 15:20:00,13.249,13.293,13.153,13.252,450000.0
2007-03-27 15:21:00,13.243,13.305,13.173,13.269,450000.0
2007-03-27 15:22:00,13.214,13.297,13.214,13.297,500000.0
2007-03-27 15:23:00,13.242,13.284,13.143,13.284,350000.0
2007-03-27 15:24:00,13.18,13.306,13.18,13.295,350000.0
2007-03-27 15:25:00,13.166,13.306,13.166,13.176,450000.0
2007-03-27 15:26:00,13.174,13.327,13.166,13.278,450000.0
2007-03-27 15:27:00,13.233,13.316,13.233,13.261,500000.0
2007-03-27 15:28:00,13.245,13.275,13.204,13.257,350000.0
2007-03-27 15:29:00,13.274,13.274,13.274,13.274,50000.0
2007-03-27 15:30:00,13.164,13.255,13.164,13.255,400000.0
2007-03-27 15:31:00,13.199,13.269,13.16,13.251,500000.0
2007-03-27 15:32:00,13.238,13.257,13.15,13.217,550000.0
2007-03-27 15:33:00,13.166,13.237,13.125,13.237,450000.0
2007-03-27 15:34:00,13.261,13.261,13.144,13.203,300000.0
2007-03-27 15:35:00,13.232,13.269,13.157,13.268,600000.0
2007-03-27 15:36:00,13.161,13.279,13.14,13.279,400000.0
2007-03-27 15:37:00,13.167,13.269,13.167,13.187,350000.0
2007-03-27 15:38:00,13.234,13.273,13.149,13.237,500000.0
2007-03-27 15:39:00,13.209,13.315,13.153,13.208,500000.0
2007-03-27 15:40:00,13.15,13.23,13.105,13.19,450000.0
2007-03-27 15:41:00,13.15,13.244,13.134,13.244,450000.0
2007-03-27 15:42:00,13.263,13.283,13.234,13.251,400000.0
2007-03-27 15:43:00,13.214,13.269,13.161,13.211,400000.0
2007-03-27 15:44:00,13.201,13.277,13.163,13.209,400000.0
2007-03-27 15:45:00,13.295,13.325,13.196,13.221,550000.0
2007-03-27 15:46:00,13.251,13.303,13.179,13.242,400000.0
2007-03-27 15:47:00,13.164,13.318,13.164,13.171,350000.0
2007-03-27 15:48:00,13.188,13.264,13.164,13.22,500000.0
2007-03-27 15:49:00,13.225,13.278,13.182,13.258,400000.0
2007-03-27 15:50:00,13.209,13.261,13.18,13.185,350000.0
2007-03-27 15:51:00,13.312,13.312,13.173,13.293,450000.0
2007-03-27 15:52:00,13.222,13.287,13.129,13.287,450000.0
2007-03-27 15:53:00,13.303,13.303,13.229,13.289,350000.0
2007-03-27 15:54:00,13.231,13.318,13.175,13.283,350000.0
2007-03-27 15:55:00,13.207,13.331,13.207,13.257,350000.0
2007-03-27 15:56:00,13.282,13.321,13.215,13.217,550000.0
2007-03-27 15:57:00,13.2,13.321,13.2,13.302,400000.0
2007-03-27 15:58:00,13.196,13.285,13.154,13.27,500000.0
2007-03-27 15:59:00,13.184,13.273,13.184,13.272,350000.0
2007-03-27 16:00:00,13.232,13.314,13.16,13.275,450000.0
2007-03-27 16:01:00,13.305,13.305,13.176,13.179,350000.0
2007-03-27 16:02:00,13.265,13.296,13.197,13.284,450000.0
2007-03-27 16:03:00,13.209,13.285,13.209,13.22,350000.0
2007-03-27 16:04:00,13.293,13.293,13.178,13.227,350000.0
2007-03-27 16:05:00,13.241,13.295,13.176,13.295,550000.0
2007-03-27 16:06:00,13.211,13.296,13.17,13.17,400000.0
2007-03-27 16:07:00,13.294,13.294,13.164,13.196,450000.0
2007-03-27 16:08:00,13.232,13.266,13.152,13.152,450000.0
2007-03-27 16:09:00,13.279,13.279,13.171,13.243,350000.0
2007-03-27 16:10:00,13.206,13.26,13.138,13.234,350000.0
2007-03-27 16:11:00,13.264,13.272,13.17,13.228,400000.0
2007-03-27 16:12:00,13.219,13.269,13.112,13.222,500000.0
2007-03-27 16:13:00,13.183,13.286,13.156,13.238,400000.0
2007-03-27 16:14:00,13.227,13.268,13.17,13.17,550000.0
2007-03-27 16:15:00,13.228,13.272,13.131,13.268,450000.0
2007-03-27 16:16:00,13.27,13.27,13.168,13.269,350000.0
2007-03-27 16:17:00,13.246,13.331,13.173,13.203,450000.0
2007-03-27 16:18:00,13.214,13.259,13.177,13.177,350000.0
2007-03-27 16:19:00,13.232,13.259,13.152,13.197,400000.0
2007-03-27 16:20:00,13.196,13.283,13.151,13.216,350000.0
2007-03-27 16:21:00,13.274,13.28,13.198,13.262,400000.0
2007-03-27 16:22:00,13.254,13.285,13.146,13.19,400000.0
2007-03-27 16:23:00,13.204,13.288,13.147,13.195,550000.0
2007-03-27 16:24:00,13.238,13.325,13.193,13.275,450000.0
2007-03-27 16:25:00,13.223,13.355,13.202,13.32,400000.0
2007-03-27 16:26:00,13.227,13.269,13.138,13.153,350000.0
2007-03-27 16:27:00,13.182,13.277,13.182,13.251,450000.0
2007-03-27 16:28:00,13.27,13.319,13.21,13.273,350000.0
2007-03-27 16:29:00,13.188,13.311,13.188,13.301,500000.0
2007-03-27 16:30:00,13.2,13.268,13.172,13.188,500000.0
2007-03-27 16:31:00,13.241,13.241,13.123,13.153,350000.0
2007-03-27 16:32:00,13.276,13.276,13.152,13.152,500000.0
2007-03-27 16:33:00,13.291,13.311,13.192,13.279,400000.0
2007-03-27 16:34:00,13.17,13.251,13.115,13.147,550000.0
2007-03-27 16:35:00,13.279,13.335,13.185,13.228,550000.0
2007-03-27 16:36:00,13.164,13.301,13.164,13.169,500000.0
2007-03-27 16:37:00,13.147,13.288,13.132,13.283,400000.0
2007-03-27 16:38:00,13.242,13.289,13.146,13.289,450000.0
2007-03-27 16:39:00,13.202,13.279,13.169,13.246,400000.0
2007-03-27 16:40:00,13.313,13.319,13.186,13.211,550000.0
2007-03-27 16:41:00,13.234,13.261,13.209,13.209,350000.0
2007-03-27 16:42:00,13.275,13.275,13.165,13.271,350000.0
2007-03-27 16:43:00,13.269,13.269,13.185,13.198,500000.0
2007-03-27 16:44:00,13.2,13.301,13.137,13.137,400000.0
2007-03-27 16:45:00,13.262,13.262,13.136,13.16,400000.0
2007-03-27 16:46:00,13.27,13.277,13.151,13.247,500000.0
2007-03-27 16:47:00,13.242,13.281,13.168,13.254,550000.0
2007-03-27 16:48:00,13.243,13.275,13.144,13.258,350000.0
2007-03-27 16:49:00,13.177,13.25,13.144,13.144,400000.0
2007-03-27 16:50:00,13.24,13.274,13.165,13.274,500000.0
2007-03-27 16:51:00,13.279,13.288,13.159,13.182,350000.0
2007-03-27 16:52:00,13.255,13.255,13.138,13.218,450000.0
2007-03-27 16:53:00,13.133,13.26,13.127,13.223,350000.0
2007-03-27 16:54:00,13.136,13.249,13.116,13.128,550000.0
2007-03-27 16:55:00,13.273,13.28,13.181,13.277,400000.0
2007-03-27 16:56:00,13.172,13.272,13.145,13.182,550000.0
2007-03-27 16:57:00,13.17,13.244,13.102,13.244,400000.0
2007-03-27 16:58:00,13.196,13.219,13.087,13.095,500000.0
2007-03-27 16:59:00,13.162,13.269,13.136,13.184,350000.0
2007-03-27 17:00:00,13.138,13.297,13.138,13.268,450000.0
2007-03-27 17:01:00,13.212,13.272,13.138,13.174,350000.0
2007-03-27 17:02:00,13.221,13.221,13.1,13.208,450000.0
2007-03-27 17:03:00,13.262,13.262,13.117,13.201,400000.0
2007-03-27 17:04:00,13.215,13.254,13.111,13.208,800000.0
2007-03-27 17:05:00,13.234,13.238,13.129,13.238,400000.0
2007-03-27 17:06:00,13.191,13.271,13.139,13.23,500000.0
2007-03-27 17:07:00,13.231,13.328,13.128,13.23,950000.0
2007-03-27 17:08:00,13.264,13.317,13.168,13.263,550000.0
2007-03-27 17:09:00,13.134,13.273,13.128,13.219,800000.0
2007-03-27 17:10:00,13.161,13.269,13.14,13.269,600000.0
2007-03-27 17:11:00,13.283,13.286,13.132,13.194,450000.0
2007-03-27 17:12:00,13.158,13.283,13.158,13.242,350000.0
2007-03-27 17:13:00,13.295,13.295,13.18,13.256,400000.0
2007-03-27 17:14:00,13.249,13.272,13.163,13.232,350000.0
2007-03-27 17:15:00,13.267,13.302,13.156,13.236,900000.0
2007-03-27 17:16:00,13.176,13.297,13.16,13.253,400000.0
2007-03-27 17:17:00,13.255,13.325,13.174,13.254,750000.0
2007-03-27 17:18:00,13.128,13.239,13.127,13.239,350000.0
2007-03-27 17:19:00,13.261,13.269,13.162,13.254,550000.0
2007-03-27 17:20:00,13.14,13.284,13.14,13.25,650000.0
2007-03-27 17:21:00,13.247,13.28,13.143,13.143,400000.0
2007-03-27 17:22:00,13.198,13.289,13.15,13.276,400000.0
2007-03-27 17:23:00,13.149,13.252,13.116,13.155,500000.0
2007-03-27 17:24:00,13.218,13.293,13.171,13.174,400000.0
2007-03-27 17:25:00,13.227,13.28,13.142,13.28,500000.0
2007-03-27 17:26:00,13.285,13.285,13.151,13.244,400000.0
2007-03-27 17:27:00,13.249,13.292,13.143,13.207,700000.0
2007-03-27 17:28:00,13.179,13.22,13.125,13.125,350000.0
2007-03-27 17:29:00,13.193,13.271,13.157,13.204,400000.0
2007-03-27 17:30:00,13.245,13.258,13.101,13.258,900000.0
2007-03-27 17:31:00,13.191,13.282,13.157,13.282,350000.0
2007-03-27 17:32:00,13.275,13.275,13.158,13.243,450000.0
2007-03-27 17:33:00,13.167,13.275,13.167,13.267,350000.0
2007-03-27 17:34:00,13.22,13.253,13.127,13.157,700000.0
2007-03-27 17:35:00,13.279,13.315,13.157,13.279,900000.0
2007-03-27 17:36:00,13.215,13.268,13.108,13.253,450000.0
2007-03-27 17:37:00,13.215,13.297,13.159,13.159,400000.0
2007-03-27 17:38:00,13.243,13.276,13.218,13.228,400000.0
2007-03-27 17:39:00,13.154,13.241,13.154,13.179,550000.0
2007-03-27 17:40:00,13.246,13.31,13.179,13.207,400000.0
2007-03-27 17:41:00,13.287,13.289,13.155,13.155,450000.0
2007-03-27 17:42:00,13.161,13.217,13.152,13.198,400000.0
2007-03-27 17:43:00,13.222,13.257,13.114,13.114,400000.0
2007-03-27 17:44:00,13.208,13.25,13.123,13.25,350000.0
2007-03-27 17:45:00,13.142,13.25,13.114,13.25,550000.0
2007-03-27 17:46:00,13.135,13.247,13.096,13.169,500000.0
2007-03-27 17:47:00,13.183,13.2,13.088,13.2,350000.0
2007-03-27 17:48:00,13.042,13.19,13.024,13.19,500000.0
2007-03-27 17:49:00,13.198,13.198,13.032,13.157,550000.0
2007-03-27 17:50:00,13.157,13.185,13.012,13.185,450000.0
2007-03-27 17:51:00,13.07,13.191,13.045,13.191,450000.0
2007-03-27 17:52:00,13.062,13.132,13.008,13.097,400000.0
2007-03-27 17:53:00,13.173,13.173,13.004,13.084,450000.0
2007-03-27 17:54:00,13.178,13.185,13.073,13.073,400000.0
2007-03-27 17:55:00,13.095,13.153,13.07,13.136,400000.0
2007-03-27 17:56:00,13.083,13.148,13.039,13.14,400000.0
2007-03-27 17:57:00,13.155,13.212,13.085,13.085,350000.0
2007-03-27 17:58:00,13.163,13.184,13.038,13.127,500000.0
2007-03-27 17:59:00,13.177,13.177,13.057,13.174,550000.0
2007-03-27 18:00:00,13.192,13.192,13.067,13.119,450000.0
2007-03-27 18:01:00,13.131,13.171,13.064,13.082,400000.0
2007-03-27 18:02:00,13.159,13.162,13.046,13.095,500000.0
2007-03-27 18:03:00,13.17,13.171,13.038,13.087,400000.0
2007-03-27 18:04:00,13.099,13.199,13.062,13.14,400000.0
2007-03-27 18:05:00,13.152,13.189,13.048,13.153,350000.0
2007-03-27 18:06:00,13.062,13.164,13.058,13.058,400000.0
2007-03-27 18:07:00,13.148,13.195,13.056,13.163,550000.0
2007-03-27 18:08:00,13.08,13.158,13.061,13.158,350000.0
2007-03-27 18:09:00,13.059,13.188,13.059,13.103,500000.0
2007-03-27 18:10:00,13.102,13.231,13.096,13.158,350000.0
2007-03-27 18:11:00,13.118,13.218,13.078,13.218,450000.0
2007-03-27 18:12:00,13.107,13.227,13.107,13.201,300000.0
2007-03-27 18:13:00,13.105,13.19,13.105,13.123,200000.0
2007-03-27 18:14:00,13.073,13.183,13.073,13.073,300000.0
2007-03-27 18:15:00,13.15,13.222,13.113,13.147,350000.0
2007-03-27 18:16:00,13.207,13.207,13.09,13.182,400000.0
2007-03-27 18:17:00,13.129,13.237,13.12,13.173,400000.0
2007-03-27 18:18:00,13.209,13.229,13.106,13.147,400000.0
2007-03-27 18:19:00,13.071,13.219,13.071,13.108,550000.0
2007-03-27 18:20:00,13.185,13.219,13.072,13.215,500000.0
2007-03-27 18:21:00,13.184,13.218,13.085,13.121,450000.0
2007-03-27 18:22:00,13.159,13.173,13.053,13.148,400000.0
2007-03-27 18:23:00,13.062,13.193,13.062,13.129,500000.0
2007-03-27 18:24:00,13.198,13.212,13.111,13.111,350000.0
2007-03-27 18:25:00,13.188,13.229,13.101,13.151,300000.0
2007-03-27 18:26:00,13.134,13.186,13.027,13.098,500000.0
2007-03-27 18:27:00,13.073,13.196,13.059,13.172,450000.0
2007-03-27 18:28:00,13.152,13.195,13.093,13.143,500000.0
2007-03-27 18:29:00,13.178,13.178,13.027,13.081,400000.0
2007-03-27 18:30:00,13.135,13.183,13.123,13.123,250000.0
2007-03-27 18:31:00,13.19,13.19,13.057,13.074,250000.0
2007-03-27 18:32:00,13.133,13.206,13.133,13.145,150000.0
2007-03-27 18:33:00,13.184,13.221,13.047,13.121,350000.0
2007-03-27 18:34:00,13.118,13.192,13.073,13.192,350000.0
2007-03-27 18:35:00,13.114,13.117,13.051,13.051,400000.0
2007-03-27 18:37:00,13.189,13.189,13.084,13.133,250000.0
2007-03-27 18:38:00,13.177,13.177,13.077,13.126,550000.0
2007-03-27 18:39:00,13.042,13.161,13.042,13.08,450000.0
2007-03-27 18:40:00,13.131,13.183,13.05,13.183,450000.0
2007-03-27 18:41:00,13.136,13.171,13.063,13.147,400000.0
2007-03-27 18:42:00,13.124,13.161,13.088,13.092,400000.0
2007-03-27 18:43:00,13.063,13.175,13.031,13.084,350000.0
2007-03-27 18:44:00,13.146,13.174,13.066,13.115,350000.0
2007-03-27 18:45:00,13.06,13.164,13.046,13.141,200000.0
2007-03-27 18:46:00,13.102,13.112,13.056,13.105,250000.0
2007-03-27 18:47:00,13.086,13.18,13.07,13.169,550000.0
2007-03-27 18:48:00,13.105,13.167,13.05,13.167,550000.0
2007-03-27 18:49:00,13.168,13.197,13.08,13.196,350000.0
2007-03-27 18:50:00,13.093,13.206,13.093,13.1,450000.0
2007-03-27 18:51:00,13.198,13.198,13.082,13.123,450000.0
2007-03-27 18:52:00,13.187,13.191,13.077,13.077,400000.0
2007-03-27 18:53:00,13.117,13.181,13.07,13.145,350000.0
2007-03-27 18:54:00,13.153,13.21,13.131,13.15,300000.0
2007-03-27 18:55:00,13.08,13.197,13.068,13.197,250000.0
2007-03-27 18:56:00,13.055,13.172,13.055,13.097,300000.0
2007-03-27 18:57:00,13.113,13.203,13.088,13.088,550000.0
2007-03-27 18:58:00,13.159,13.181,13.143,13.156,350000.0
2007-03-27 18:59:00,13.013,13.204,13.013,13.126,550000.0
2007-03-27 19:00:00,13.139,13.184,13.057,13.184,500000.0
2007-03-27 19:01:00,13.083,13.176,13.083,13.131,250000.0
2007-03-27 19:02:00,13.159,13.183,13.068,13.135,550000.0
2007-03-27 19:03:00,13.156,13.176,13.038,13.163,450000.0
2007-03-27 19:04:00,13.119,13.184,13.116,13.162,350000.0
2007-03-27 19:05:00,13.105,13.203,13.105,13.202,350000.0
2007-03-27 19:06:00,13.152,13.175,13.081,13.158,400000.0
2007-03-27 19:07:00,13.14,13.153,13.06,13.06,250000.0
2007-03-27 19:08:00,13.078,13.18,13.055,13.115,400000.0
2007-03-27 19:09:00,13.122,13.193,13.037,13.193,450000.0
2007-03-27 19:10:00,13.15,13.21,13.112,13.21,400000.0
2007-03-27 19:11:00,13.099,13.123,13.058,13.058,450000.0
2007-03-27 19:12:00,13.134,13.21,13.088,13.178,550000.0
2007-03-27 19:13:00,13.148,13.183,13.057,13.179,500000.0
2007-03-27 19:14:00,13.177,13.178,13.037,13.178,450000.0
2007-03-27 19:15:00,13.165,13.165,13.106,13.121,350000.0
2007-03-27 19:16:00,13.028,13.19,13.028,13.19,300000.0
2007-03-27 19:17:00,13.109,13.135,13.038,13.135,500000.0
2007-03-27 19:18:00,13.172,13.207,13.081,13.099,400000.0
2007-03-27 19:19:00,13.135,13.148,13.078,13.13,200000.0
2007-03-27 19:20:00,13.044,13.161,13.044,13.109,400000.0
2007-03-27 19:21:00,13.052,13.159,13.026,13.115,550000.0
2007-03-27 19:22:00,13.108,13.194,13.086,13.194,250000.0
2007-03-27 19:23:00,13.154,13.158,13.048,13.158,350000.0
2007-03-27 19:24:00,13.146,13.17,13.039,13.118,400000.0
2007-03-27 19:25:00,13.094,13.203,13.082,13.12,300000.0
2007-03-27 19:26:00,13.185,13.185,13.066,13.111,250000.0
2007-03-27 19:27:00,13.148,13.201,13.058,13.13,550000.0
2007-03-27 19:28:00,13.103,13.156,13.075,13.076,350000.0
2007-03-27 19:29:00,13.122,13.181,13.079,13.164,400000.0
2007-03-27 19:30:00,13.151,13.166,13.082,13.1,350000.0
2007-03-27 19:31:00,13.127,13.161,13.057,13.144,450000.0
2007-03-27 19:32:00,13.056,13.173,13.056,13.158,300000.0
2007-03-27 19:33:00,13.073,13.16,13.073,13.152,350000.0
2007-03-27 19:34:00,13.155,13.165,13.085,13.165,200000.0
2007-03-27 19:35:00,13.048,13.14,13.048,13.14,400000.0
2007-03-27 19:36:00,13.149,13.179,13.106,13.125,300000.0
2007-03-27 19:37:00,13.09,13.163,13.064,13.068,350000.0
2007-03-27 19:38:00,13.223,13.223,13.091,13.107,500000.0
2007-03-27 19:39:00,13.187,13.21,13.102,13.21,400000.0
2007-03-27 19:40:00,13.106,13.211,13.063,13.096,500000.0
2007-03-27 19:41:00,13.132,13.147,13.062,13.141,400000.0
2007-03-27 19:42:00,13.085,13.186,13.085,13.162,400000.0
2007-03-27 19:43:00,13.133,13.133,13.115,13.115,100000.0
2007-03-27 19:44:00,13.199,13.21,13.108,13.182,300000.0
2007-03-27 19:45:00,13.151,13.166,13.074,13.074,300000.0
2007-03-27 19:46:00,13.109,13.189,13.074,13.176,350000.0
2007-03-27 19:47:00,13.225,13.225,13.225,13.225,50000.0
2007-03-27 19:49:00,13.106,13.211,13.092,13.176,300000.0
2007-03-27 19:50:00,13.177,13.177,13.083,13.169,250000.0
2007-03-27 19:51:00,13.133,13.217,13.092,13.094,600000.0
2007-03-27 19:52:00,13.17,13.23,13.099,13.137,600000.0
2007-03-27 19:53:00,13.172,13.184,13.048,13.081,450000.0
2007-03-27 19:54:00,13.161,13.255,13.125,13.132,700000.0
2007-03-27 19:55:00,13.117,13.184,13.095,13.095,400000.0
2007-03-27 19:56:00,13.18,13.18,13.065,13.07,500000.0
2007-03-27 19:57:00,13.115,13.198,13.08,13.144,950000.0
2007-03-27 19:58:00,13.168,13.206,13.075,13.184,300000.0
2007-03-27 19:59:00,13.118,13.172,13.043,13.096,350000.0
2007-03-27 20:00:00,13.176,13.206,13.068,13.086,350000.0
2007-03-27 20:01:00,13.137,13.193,13.087,13.094,450000.0
2007-03-27 20:03:00,13.098,13.098,13.087,13.087,100000.0
2007-03-27 20:04:00,13.079,13.179,13.079,13.179,100000.0
2007-03-27 20:05:00,13.192,13.192,13.192,13.192,50000.0
2007-03-27 20:06:00,13.164,13.164,13.074,13.146,200000.0
2007-03-27 20:07:00,13.107,13.222,13.087,13.222,300000.0
2007-03-27 20:08:00,13.186,13.192,13.088,13.1,500000.0
2007-03-27 20:09:00,13.11,13.205,13.099,13.099,200000.0
2007-03-27 20:10:00,13.196,13.22,13.121,13.22,350000.0
2007-03-27 20:12:00,13.168,13.168,13.124,13.134,250000.0
2007-03-27 20:13:00,13.201,13.215,13.153,13.153,200000.0
2007-03-27 20:14:00,13.12,13.141,13.07,13.089,350000.0
2007-03-27 20:15:00,13.149,13.166,13.081,13.114,200000.0
2007-03-27 20:17:00,13.143,13.143,13.143,13.143,50000.0
2007-03-27 20:18:00,13.067,13.182,13.06,13.182,350000.0
2007-03-27 20:19:00,13.165,13.194,13.087,13.139,450000.0
2007-03-27 20:20:00,13.19,13.19,13.074,13.188,350000.0
2007-03-27 20:21:00,13.133,13.162,13.074,13.162,350000.0
2007-03-27 20:22:00,13.159,13.224,13.062,13.158,450000.0
2007-03-27 20:24:00,13.083,13.198,13.083,13.198,100000.0
2007-03-27 20:25:00,13.176,13.183,13.176,13.183,100000.0
2007-03-27 20:26:00,13.224,13.236,13.173,13.211,400000.0
2007-03-27 20:27:00,13.169,13.223,13.11,13.125,450000.0
2007-03-27 20:28:00,13.111,13.221,13.111,13.221,150000.0
2007-03-27 20:29:00,13.121,13.121,13.121,13.121,50000.0
2007-03-27 20:30:00,13.086,13.166,13.063,13.119,250000.0
2007-03-27 20:31:00,13.152,13.203,13.152,13.203,100000.0
2007-03-27 20:32:00,13.199,13.241,13.116,13.241,250000.0
2007-03-27 20:33:00,13.15,13.16,13.15,13.16,100000.0
2007-03-27 20:34:00,13.145,13.183,13.145,13.183,100000.0
2007-03-27 20:35:00,13.198,13.237,13.118,13.132,350000.0
2007-03-27 20:36:00,13.244,13.244,13.118,13.118,250000.0
2007-03-27 20:37:00,13.17,13.25,13.102,13.208,550000.0
2007-03-27 20:38:00,13.169,13.204,13.095,13.121,250000.0
2007-03-27 20:39:00,13.171,13.196,13.094,13.094,450000.0
2007-03-27 20:40:00,13.128,13.21,13.127,13.127,150000.0
2007-03-27 20:41:00,13.173,13.217,13.163,13.21,350000.0
2007-03-27 20:42:00,13.176,13.212,13.089,13.177,500000.0
2007-03-27 20:43:00,13.248,13.248,13.137,13.137,100000.0
2007-03-27 20:44:00,13.179,13.206,13.084,13.161,350000.0
2007-03-27 20:45:00,13.143,13.156,13.143,13.156,100000.0
2007-03-27 20:46:00,13.159,13.159,13.159,13.159,50000.0
2007-03-27 20:47:00,13.245,13.245,13.109,13.229,200000.0
2007-03-27 20:48:00,13.131,13.131,13.096,13.096,100000.0
2007-03-27 20:49:00,13.146,13.209,13.146,13.189,150000.0
2007-03-27 20:50:00,13.119,13.186,13.084,13.154,400000.0
2007-03-27 20:51:00,13.167,13.199,13.121,13.126,250000.0
2007-03-27 20:52:00,13.169,13.176,13.076,13.076,200000.0
2007-03-27 20:54:00,13.224,13.224,13.067,13.149,450000.0
2007-03-27 20:55:00,13.112,13.194,13.111,13.111,150000.0
2007-03-27 20:56:00,13.19,13.227,13.11,13.11,250000.0
2007-03-27 20:57:00,13.106,13.218,13.106,13.218,300000.0
2007-03-27 20:58:00,13.145,13.247,13.145,13.147,200000.0
2007-03-27 20:59:00,13.243,13.246,13.183,13.246,200000.0
2007-03-27 21:00:00,13.241,13.241,13.178,13.232,200000.0
2007-03-27 21:04:00,13.194,13.195,13.194,13.195,100000.0
2007-03-27 21:07:00,13.198,13.198,13.185,13.196,150000.0
2007-03-27 21:11:00,13.214,13.22,13.165,13.169,250000.0
2007-03-27 21:12:00,13.215,13.25,13.115,13.198,250000.0
2007-03-27 21:13:00,13.134,13.249,13.134,13.162,200000.0
2007-03-27 21:14:00,13.128,13.245,13.109,13.245,200000.0
2007-03-27 21:16:00,13.105,13.199,13.105,13.118,400000.0
2007-03-27 21:17:00,13.15,13.15,13.15,13.15,50000.0
2007-03-27 21:18:00,13.167,13.172,13.167,13.172,100000.0
2007-03-27 21:19:00,13.15,13.232,13.135,13.156,300000.0
2007-03-27 21:20:00,13.245,13.245,13.245,13.245,50000.0
2007-03-27 21:21:00,13.207,13.247,13.092,13.146,650000.0
2007-03-27 21:22:00,13.248,13.259,13.144,13.144,400000.0
2007-03-27 21:23:00,13.147,13.241,13.103,13.117,500000.0
2007-03-27 21:24:00,13.23,13.23,13.23,13.23,100000.0
2007-03-27 21:25:00,13.14,13.246,13.14,13.143,150000.0
2007-03-27 21:26:00,13.113,13.24,13.113,13.175,350000.0
2007-03-27 21:27:00,13.125,13.248,13.125,13.138,150000.0
2007-03-27 21:28:00,13.184,13.228,13.114,13.228,450000.0
2007-03-27 21:33:00,13.237,13.238,13.121,13.222,500000.0
2007-03-27 21:34:00,13.237,13.237,13.208,13.208,150000.0
2007-03-27 21:35:00,13.034,13.114,13.034,13.114,100000.0
2007-03-27 21:36:00,13.205,13.219,13.205,13.219,100000.0
2007-03-27 21:37:00,13.211,13.231,13.173,13.173,250000.0
2007-03-27 21:38:00,13.186,13.243,13.105,13.105,350000.0
2007-03-27 21:40:00,13.132,13.195,13.132,13.16,150000.0
2007-03-27 21:41:00,13.174,13.188,13.104,13.111,250000.0
2007-03-27 21:42:00,13.128,13.128,13.128,13.128,50000.0
2007-03-27 21:43:00,13.184,13.198,13.114,13.121,250000.0
2007-03-27 21:44:00,13.209,13.209,13.209,13.209,100000.0
2007-03-27 21:45:00,13.104,13.104,13.104,13.104,50000.0
2007-03-27 21:46:00,13.043,13.114,13.038,13.114,200000.0
2007-03-27 21:48:00,13.145,13.145,13.144,13.144,100000.0
2007-03-27 21:49:00,13.175,13.217,13.107,13.185,350000.0
2007-03-27 21:50:00,13.125,13.236,13.106,13.203,500000.0
2007-03-27 21:51:00,13.185,13.185,13.032,13.184,650000.0
2007-03-27 21:52:00,13.201,13.238,13.112,13.12,400000.0
2007-03-27 21:53:00,13.183,13.223,13.114,13.114,300000.0
2007-03-27 21:54:00,13.078,13.212,13.078,13.173,250000.0
2007-03-27 21:55:00,13.113,13.115,12.995,13.041,650000.0
2007-03-27 21:56:00,13.115,13.177,13.055,13.176,300000.0
2007-03-27 21:57:00,13.18,13.209,13.089,13.167,300000.0
2007-03-27 21:58:00,13.198,13.198,13.09,13.09,100000.0
2007-03-27 22:00:00,13.124,13.177,13.124,13.167,200000.0
2007-03-27 22:04:00,13.232,13.232,13.232,13.232,50000.0
2007-03-27 22:05:00,13.098,13.151,13.098,13.102,150000.0
2007-03-27 22:06:00,13.166,13.258,13.155,13.24,200000.0
2007-03-27 22:07:00,13.162,13.227,13.157,13.192,350000.0
2007-03-27 22:08:00,13.17,13.199,13.122,13.154,350000.0
2007-03-27 22:09:00,13.158,13.236,13.117,13.194,250000.0
2007-03-27 22:10:00,13.164,13.164,13.114,13.114,100000.0
2007-03-27 22:11:00,13.147,13.229,13.145,13.194,300000.0
2007-03-27 22:12:00,13.144,13.223,13.082,13.191,250000.0
2007-03-27 22:16:00,13.089,13.187,13.089,13.185,250000.0
2007-03-27 22:23:00,13.177,13.177,13.173,13.173,100000.0
2007-03-27 22:24:00,13.186,13.235,13.171,13.235,300000.0
2007-03-27 22:26:00,13.183,13.183,13.183,13.183,100000.0
2007-03-27 22:27:00,13.196,13.243,13.192,13.243,300000.0
2007-03-27 22:35:00,13.102,13.151,13.102,13.127,300000.0
2007-03-27 22:40:00,13.074,13.088,13.021,13.088,200000.0
2007-03-27 22:41:00,13.181,13.204,13.12,13.127,350000.0
2007-03-27 22:44:00,13.222,13.222,13.222,13.222,100000.0
2007-03-27 22:46:00,13.081,13.165,13.081,13.165,100000.0
2007-03-27 22:48:00,13.176,13.226,13.054,13.054,350000.0
2007-03-27 22:50:00,13.154,13.206,13.104,13.206,350000.0
2007-03-27 22:51:00,13.251,13.251,13.146,13.25,450000.0
2007-03-27 22:52:00,13.119,13.247,13.095,13.247,300000.0
2007-03-27 22:53:00,13.188,13.215,13.149,13.149,250000.0
2007-03-27 22:54:00,13.138,13.156,13.138,13.141,150000.0
2007-03-27 22:55:00,13.149,13.225,13.095,13.184,400000.0
2007-03-27 22:56:00,13.222,13.222,13.117,13.132,450000.0
2007-03-27 22:57:00,13.157,13.232,13.157,13.232,250000.0
2007-03-27 22:58:00,13.13,13.233,13.13,13.217,400000.0
2007-03-27 22:59:00,13.221,13.255,13.097,13.255,350000.0
2007-03-27 23:00:00,13.198,13.267,13.163,13.267,450000.0
2007-03-27 23:01:00,13.146,13.262,13.133,13.262,250000.0
2007-03-27 23:03:00,13.198,13.342,13.188,13.289,750000.0
2007-03-27 23:04:00,13.173,13.203,13.173,13.202,200000.0
2007-03-27 23:05:00,13.216,13.274,13.216,13.225,400000.0
2007-03-27 23:06:00,13.211,13.308,13.173,13.29,250000.0
2007-03-27 23:07:00,13.251,13.297,13.148,13.297,650000.0
2007-03-27 23:08:00,13.151,13.281,13.151,13.281,200000.0
2007-03-27 23:09:00,13.297,13.326,13.187,13.187,450000.0
2007-03-27 23:10:00,13.266,13.309,13.193,13.193,350000.0
2007-03-27 23:11:00,13.263,13.302,13.199,13.2,450000.0
2007-03-27 23:12:00,13.308,13.329,13.288,13.299,400000.0
2007-03-27 23:13:00,13.317,13.317,13.18,13.227,200000.0
2007-03-27 23:14:00,13.295,13.295,13.236,13.288,300000.0
2007-03-27 23:15:00,13.294,13.298,13.184,13.186,650000.0
2007-03-27 23:19:00,13.188,13.242,13.188,13.195,150000.0
2007-03-27 23:20:00,13.21,13.218,13.134,13.141,350000.0
2007-03-27 23:25:00,13.039,13.111,13.039,13.111,150000.0
2007-03-27 23:43:00,13.109,13.118,13.014,13.058,500000.0
2007-03-27 23:49:00,13.07,13.101,13.07,13.101,200000.0
2007-03-27 23:57:00,13.112,13.112,13.016,13.031,200000.0
2007-03-27 23:58:00,13.216,13.23,13.146,13.153,250000.0
2007-03-28 00:00:00,13.269,13.269,13.239,13.239,100000.0
2007-03-28 00:01:00,13.211,13.229,13.11,13.216,650000.0
2007-03-28 00:02:00,13.249,13.249,13.242,13.242,100000.0
2007-03-28 00:03:00,13.153,13.274,13.153,13.274,100000.0
2007-03-28 00:04:00,13.301,13.301,13.158,13.158,350000.0
2007-03-28 00:05:00,13.284,13.298,13.226,13.252,350000.0
2007-03-28 00:06:00,13.173,13.231,13.173,13.208,250000.0
2007-03-28 00:07:00,13.264,13.264,13.238,13.261,150000.0
2007-03-28 00:08:00,13.313,13.313,13.313,13.313,50000.0
2007-03-28 00:09:00,13.191,13.303,13.191,13.303,100000.0
2007-03-28 00:10:00,13.198,13.222,13.198,13.222,100000.0
2007-03-28 00:11:00,13.261,13.267,13.213,13.267,200000.0
2007-03-28 00:12:00,13.249,13.309,13.249,13.309,100000.0
2007-03-28 00:13:00,13.253,13.254,13.253,13.254,100000.0
2007-03-28 00:14:00,13.249,13.249,13.237,13.237,200000.0
2007-03-28 00:15:00,13.309,13.309,13.203,13.228,250000.0
2007-03-28 00:16:00,13.188,13.309,13.188,13.19,450000.0
2007-03-28 00:17:00,13.242,13.261,13.191,13.191,150000.0
2007-03-28 00:19:00,13.1,13.126,13.1,13.105,150000.0
2007-03-28 00:21:00,13.257,13.257,13.257,13.257,100000.0
2007-03-28 00:24:00,13.295,13.31,13.204,13.31,400000.0
2007-03-28 00:25:00,13.25,13.31,13.188,13.252,350000.0
2007-03-28 00:26:00,13.238,13.297,13.203,13.281,450000.0
2007-03-28 00:27:00,13.316,13.316,13.215,13.272,350000.0
2007-03-28 00:28:00,13.266,13.319,13.18,13.319,300000.0
2007-03-28 00:29:00,13.283,13.319,13.202,13.202,350000.0
2007-03-28 00:30:00,13.178,13.283,13.178,13.249,450000.0
2007-03-28 00:31:00,13.319,13.319,13.217,13.275,150000.0
2007-03-28 00:32:00,13.3,13.322,13.212,13.212,500000.0
2007-03-28 00:33:00,13.182,13.213,13.182,13.213,100000.0
2007-03-28 00:35:00,13.247,13.25,13.247,13.25,100000.0
2007-03-28 00:37:00,13.234,13.366,13.232,13.254,550000.0
2007-03-28 00:38:00,13.322,13.326,13.193,13.315,350000.0
2007-03-28 00:41:00,13.235,13.235,13.235,13.235,50000.0
2007-03-28 00:42:00,13.276,13.29,13.206,13.213,250000.0
2007-03-28 00:43:00,13.288,13.316,13.241,13.316,350000.0
2007-03-28 00:44:00,13.313,13.313,13.23,13.285,400000.0
2007-03-28 00:45:00,13.234,13.299,13.234,13.299,100000.0
2007-03-28 00:46:00,13.263,13.29,13.182,13.282,400000.0
2007-03-28 00:47:00,13.309,13.309,13.211,13.211,100000.0
2007-03-28 00:50:00,13.224,13.344,13.224,13.268,250000.0
2007-03-28 00:51:00,13.242,13.25,13.242,13.246,200000.0
2007-03-28 00:52:00,13.28,13.346,13.225,13.296,450000.0
2007-03-28 00:53:00,13.287,13.354,13.26,13.271,250000.0
2007-03-28 00:54:00,13.289,13.356,13.289,13.356,250000.0
2007-03-28 00:55:00,13.314,13.357,13.214,13.214,400000.0
2007-03-28 00:56:00,13.296,13.346,13.296,13.346,100000.0
2007-03-28 00:57:00,13.327,13.34,13.226,13.27,500000.0
2007-03-28 00:58:00,13.266,13.363,13.266,13.3,400000.0
2007-03-28 00:59:00,13.287,13.351,13.287,13.351,150000.0
2007-03-28 01:00:00,13.323,13.354,13.241,13.318,250000.0
2007-03-28 01:01:00,13.246,13.337,13.246,13.337,300000.0
2007-03-28 01:03:00,13.26,13.298,13.221,13.221,300000.0
2007-03-28 01:04:00,13.335,13.335,13.233,13.254,250000.0
2007-03-28 01:05:00,13.283,13.283,13.194,13.194,200000.0
2007-03-28 01:06:00,13.246,13.294,13.196,13.258,200000.0
2007-03-28 01:07:00,13.27,13.35,13.24,13.322,450000.0
2007-03-28 01:08:00,13.248,13.336,13.194,13.23,400000.0
2007-03-28 01:09:00,13.249,13.329,13.209,13.288,300000.0
2007-03-28 01:10:00,13.282,13.297,13.225,13.225,300000.0
2007-03-28 01:11:00,13.291,13.315,13.291,13.315,100000.0
2007-03-28 01:12:00,13.293,13.325,13.203,13.294,300000.0
2007-03-28 01:13:00,13.252,13.301,13.185,13.269,300000.0
2007-03-28 01:14:00,13.26,13.282,13.26,13.265,150000.0
2007-03-28 01:15:00,13.27,13.27,13.228,13.228,100000.0
2007-03-28 01:16:00,13.306,13.306,13.213,13.213,250000.0
2007-03-28 01:17:00,13.3,13.334,13.202,13.334,300000.0
2007-03-28 01:18:00,13.23,13.313,13.23,13.239,300000.0
2007-03-28 01:19:00,13.282,13.282,13.272,13.272,100000.0
2007-03-28 01:20:00,13.282,13.309,13.195,13.195,250000.0
2007-03-28 01:21:00,13.195,13.195,13.195,13.195,50000.0
2007-03-28 01:22:00,13.263,13.302,13.19,13.302,350000.0
2007-03-28 01:23:00,13.268,13.268,13.181,13.183,300000.0
2007-03-28 01:24:00,13.233,13.317,13.183,13.208,500000.0
2007-03-28 01:25:00,13.283,13.319,13.191,13.231,450000.0
2007-03-28 01:26:00,13.268,13.278,13.192,13.206,300000.0
2007-03-28 01:27:00,13.201,13.285,13.201,13.271,200000.0
2007-03-28 01:28:00,13.237,13.353,13.208,13.299,300000.0
2007-03-28 01:29:00,13.224,13.224,13.183,13.183,150000.0
2007-03-28 01:30:00,13.26,13.315,13.26,13.315,100000.0
2007-03-28 01:31:00,13.255,13.29,13.148,13.194,450000.0
2007-03-28 01:32:00,13.135,13.141,13.088,13.097,200000.0
2007-03-28 01:33:00,13.263,13.294,13.194,13.194,400000.0
2007-03-28 01:34:00,13.296,13.296,13.189,13.189,200000.0
2007-03-28 01:35:00,13.194,13.281,13.194,13.281,100000.0
2007-03-28 01:36:00,13.23,13.319,13.219,13.309,200000.0
2007-03-28 01:37:00,13.286,13.296,13.18,13.296,300000.0
2007-03-28 01:38:00,13.21,13.254,13.155,13.254,450000.0
2007-03-28 01:39:00,13.188,13.298,13.188,13.195,450000.0
2007-03-28 01:40:00,13.197,13.321,13.197,13.296,450000.0
2007-03-28 01:41:00,13.258,13.258,13.174,13.174,150000.0
2007-03-28 01:42:00,13.273,13.284,13.168,13.242,300000.0
2007-03-28 01:43:00,13.176,13.253,13.173,13.25,450000.0
2007-03-28 01:44:00,13.312,13.352,13.218,13.225,650000.0
2007-03-28 01:45:00,13.193,13.261,13.157,13.201,500000.0
2007-03-28 01:46:00,13.193,13.236,13.169,13.207,250000.0
2007-03-28 01:47:00,13.226,13.295,13.167,13.268,350000.0
2007-03-28 01:48:00,13.273,13.273,13.139,13.149,550000.0
2007-03-28 01:49:00,13.026,13.12,13.026,13.12,100000.0
2007-03-28 01:50:00,13.18,13.264,13.18,13.264,250000.0
2007-03-28 01:51:00,13.264,13.27,13.178,13.27,400000.0
2007-03-28 01:52:00,13.277,13.331,13.238,13.289,400000.0
2007-03-28 01:53:00,13.247,13.264,13.161,13.196,400000.0
2007-03-28 01:54:00,13.198,13.198,13.198,13.198,50000.0
2007-03-28 01:55:00,13.287,13.294,13.184,13.184,300000.0
2007-03-28 01:56:00,13.305,13.305,13.188,13.272,300000.0
2007-03-28 02:00:00,13.223,13.27,13.221,13.258,300000.0
2007-03-28 02:01:00,13.257,13.298,13.211,13.298,350000.0
2007-03-28 02:02:00,13.232,13.273,13.181,13.214,400000.0
2007-03-28 02:03:00,13.289,13.322,13.225,13.225,400000.0
2007-03-28 02:04:00,13.214,13.315,13.204,13.256,300000.0
2007-03-28 02:05:00,13.177,13.316,13.176,13.316,450000.0
2007-03-28 02:06:00,13.179,13.311,13.179,13.219,350000.0
2007-03-28 02:07:00,13.201,13.301,13.201,13.205,250000.0
2007-03-28 02:08:00,13.186,13.309,13.182,13.309,550000.0
2007-03-28 02:09:00,13.299,13.309,13.224,13.224,250000.0
2007-03-28 02:10:00,13.308,13.308,13.162,13.162,450000.0
2007-03-28 02:11:00,13.226,13.326,13.189,13.318,550000.0
2007-03-28 02:12:00,13.238,13.305,13.189,13.259,450000.0
2007-03-28 02:13:00,13.259,13.259,13.159,13.159,200000.0
2007-03-28 02:14:00,13.244,13.323,13.22,13.312,350000.0
2007-03-28 02:15:00,13.207,13.286,13.16,13.221,700000.0
2007-03-28 02:16:00,13.228,13.232,13.172,13.172,150000.0
2007-03-28 02:17:00,13.226,13.301,13.226,13.301,100000.0
2007-03-28 02:18:00,13.19,13.23,13.19,13.23,150000.0
2007-03-28 02:19:00,13.22,13.297,13.22,13.281,200000.0
2007-03-28 02:20:00,13.162,13.277,13.162,13.192,250000.0
2007-03-28 02:21:00,13.203,13.314,13.203,13.207,150000.0
2007-03-28 02:22:00,13.275,13.306,13.275,13.306,100000.0
2007-03-28 02:23:00,13.278,13.284,13.205,13.234,450000.0
2007-03-28 02:24:00,13.275,13.288,13.199,13.267,400000.0
2007-03-28 02:25:00,13.251,13.253,13.152,13.176,450000.0
2007-03-28 02:26:00,13.22,13.292,13.22,13.227,350000.0
2007-03-28 02:27:00,13.297,13.297,13.224,13.224,100000.0
2007-03-28 02:28:00,13.305,13.305,13.278,13.278,100000.0
2007-03-28 02:29:00,13.205,13.289,13.205,13.289,250000.0
2007-03-28 02:30:00,13.162,13.197,13.162,13.197,100000.0
2007-03-28 02:31:00,13.291,13.3,13.196,13.235,200000.0
2007-03-28 02:32:00,13.15,13.258,13.15,13.178,500000.0
2007-03-28 02:33:00,13.257,13.257,13.233,13.233,100000.0
2007-03-28 02:34:00,13.27,13.27,13.248,13.248,100000.0
2007-03-28 02:35:00,13.153,13.251,13.153,13.251,100000.0
2007-03-28 02:36:00,13.283,13.283,13.199,13.243,200000.0
2007-03-28 02:37:00,13.249,13.281,13.143,13.246,250000.0
2007-03-28 02:38:00,13.248,13.284,13.248,13.284,100000.0
2007-03-28 02:39:00,13.165,13.275,13.165,13.275,150000.0
2007-03-28 02:40:00,13.189,13.287,13.189,13.287,250000.0
2007-03-28 02:41:00,13.258,13.274,13.161,13.161,250000.0
2007-03-28 02:42:00,13.148,13.254,13.148,13.209,350000.0
2007-03-28 02:43:00,13.229,13.278,13.181,13.181,350000.0
2007-03-28 02:45:00,13.254,13.293,13.176,13.176,400000.0
2007-03-28 02:46:00,13.166,13.166,13.166,13.166,50000.0
2007-03-28 02:47:00,13.281,13.281,13.166,13.166,100000.0
2007-03-28 02:48:00,13.224,13.249,13.224,13.249,100000.0
2007-03-28 02:49:00,13.196,13.196,13.196,13.196,100000.0
2007-03-28 02:50:00,13.249,13.249,13.238,13.238,100000.0
2007-03-28 02:51:00,13.207,13.251,13.143,13.199,500000.0
2007-03-28 02:52:00,13.226,13.268,13.167,13.182,400000.0
2007-03-28 02:53:00,13.27,13.27,13.149,13.149,400000.0
2007-03-28 02:54:00,13.189,13.273,13.178,13.229,400000.0
2007-03-28 02:55:00,13.176,13.271,13.176,13.178,400000.0
2007-03-28 02:56:00,13.21,13.253,13.21,13.215,200000.0
2007-03-28 02:57:00,13.244,13.258,13.244,13.258,200000.0
2007-03-28 02:58:00,13.244,13.317,13.221,13.225,400000.0
2007-03-28 02:59:00,13.269,13.271,13.269,13.271,100000.0
2007-03-28 03:00:00,13.219,13.268,13.219,13.246,250000.0
2007-03-28 03:01:00,13.286,13.286,13.286,13.286,50000.0
2007-03-28 03:03:00,13.227,13.227,13.227,13.227,100000.0
2007-03-28 03:05:00,13.237,13.255,13.14,13.255,250000.0
2007-03-28 03:06:00,13.164,13.21,13.152,13.152,150000.0
2007-03-28 03:07:00,13.193,13.193,13.19,13.19,100000.0
2007-03-28 03:08:00,13.193,13.193,13.193,13.193,50000.0
2007-03-28 03:10:00,13.256,13.256,13.169,13.247,150000.0
2007-03-28 03:11:00,13.26,13.26,13.158,13.224,550000.0
2007-03-28 03:12:00,13.184,13.256,13.153,13.153,250000.0
2007-03-28 03:13:00,13.194,13.286,13.187,13.286,400000.0
2007-03-28 03:14:00,13.208,13.274,13.125,13.274,700000.0
2007-03-28 03:15:00,13.289,13.289,13.147,13.147,450000.0
2007-03-28 03:16:00,13.179,13.256,13.13,13.235,600000.0
2007-03-28 03:17:00,13.234,13.247,13.166,13.234,350000.0
2007-03-28 03:18:00,13.256,13.256,13.123,13.226,300000.0
2007-03-28 03:19:00,13.144,13.214,13.144,13.183,150000.0
2007-03-28 03:20:00,13.204,13.204,13.176,13.176,100000.0
2007-03-28 03:21:00,13.149,13.256,13.149,13.15,250000.0
2007-03-28 03:22:00,13.249,13.251,13.179,13.179,150000.0
2007-03-28 03:23:00,13.144,13.219,13.144,13.219,100000.0
2007-03-28 03:24:00,13.259,13.274,13.15,13.253,200000.0
2007-03-28 03:25:00,13.191,13.21,13.144,13.18,250000.0
2007-03-28 03:26:00,13.228,13.263,13.117,13.173,700000.0
2007-03-28 03:27:00,13.178,13.274,13.166,13.274,300000.0
2007-03-28 03:28:00,13.233,13.252,13.141,13.252,150000.0
2007-03-28 03:29:00,13.199,13.267,13.121,13.187,500000.0
2007-03-28 03:30:00,13.222,13.276,13.206,13.224,400000.0
2007-03-28 03:31:00,13.272,13.272,13.152,13.18,250000.0
2007-03-28 03:32:00,13.231,13.231,13.231,13.231,50000.0
2007-03-28 03:33:00,13.253,13.307,13.171,13.236,250000.0
2007-03-28 03:34:00,13.298,13.298,13.234,13.234,150000.0
2007-03-28 03:35:00,13.208,13.317,13.161,13.161,400000.0
2007-03-28 03:36:00,13.24,13.279,13.153,13.193,550000.0
2007-03-28 03:37:00,13.192,13.297,13.192,13.217,300000.0
2007-03-28 03:38:00,13.223,13.251,13.223,13.251,100000.0
2007-03-28 03:39:00,13.276,13.276,13.244,13.244,100000.0
2007-03-28 03:40:00,13.255,13.291,13.158,13.254,300000.0
2007-03-28 03:41:00,13.24,13.282,13.158,13.158,250000.0
2007-03-28 03:42:00,13.188,13.26,13.173,13.26,150000.0
2007-03-28 03:43:00,13.268,13.271,13.186,13.271,250000.0
2007-03-28 03:44:00,13.195,13.259,13.144,13.243,650000.0
2007-03-28 03:45:00,13.186,13.306,13.184,13.208,300000.0
2007-03-28 03:46:00,13.243,13.243,13.153,13.153,350000.0
2007-03-28 03:47:00,13.26,13.26,13.165,13.241,300000.0
2007-03-28 03:48:00,13.196,13.255,13.196,13.255,250000.0
2007-03-28 03:49:00,13.19,13.259,13.165,13.204,350000.0
2007-03-28 03:50:00,13.188,13.287,13.188,13.25,250000.0
2007-03-28 03:51:00,13.22,13.237,13.22,13.237,150000.0
2007-03-28 03:53:00,13.228,13.28,13.22,13.28,250000.0
2007-03-28 03:55:00,13.254,13.254,13.252,13.252,100000.0
2007-03-28 03:56:00,13.237,13.284,13.233,13.284,300000.0
2007-03-28 03:59:00,13.237,13.244,13.237,13.244,100000.0
2007-03-28 04:01:00,13.227,13.227,13.227,13.227,100000.0
2007-03-28 04:03:00,13.29,13.29,13.168,13.243,350000.0
2007-03-28 04:04:00,13.237,13.295,13.188,13.295,500000.0
2007-03-28 04:05:00,13.205,13.288,13.205,13.229,300000.0
2007-03-28 04:06:00,13.273,13.286,13.168,13.19,450000.0
2007-03-28 04:07:00,13.221,13.259,13.178,13.193,400000.0
2007-03-28 04:08:00,13.191,13.237,13.191,13.194,250000.0
2007-03-28 04:09:00,13.162,13.208,13.162,13.208,100000.0
2007-03-28 04:12:00,13.227,13.227,13.227,13.227,100000.0
2007-03-28 04:13:00,13.237,13.284,13.233,13.284,300000.0
2007-03-28 04:14:00,13.18,13.263,13.18,13.204,300000.0
2007-03-28 04:16:00,13.237,13.244,13.237,13.244,100000.0
2007-03-28 04:17:00,13.234,13.302,13.23,13.302,300000.0
2007-03-28 04:18:00,13.19,13.273,13.19,13.214,300000.0
2007-03-28 04:19:00,13.252,13.253,13.192,13.192,300000.0
2007-03-28 04:20:00,13.257,13.314,13.257,13.314,100000.0
2007-03-28 04:25:00,13.237,13.237,13.237,13.237,100000.0
2007-03-28 04:26:00,13.242,13.301,13.233,13.301,300000.0
2007-03-28 04:27:00,13.203,13.269,13.203,13.213,300000.0
2007-03-28 04:30:00,13.227,13.227,13.227,13.227,100000.0
2007-03-28 04:33:00,13.227,13.227,13.227,13.227,100000.0
2007-03-28 04:34:00,13.237,13.284,13.233,13.284,300000.0
2007-03-28 04:36:00,13.101,13.103,13.101,13.103,100000.0
2007-03-28 04:37:00,13.237,13.284,13.233,13.284,300000.0
2007-03-28 04:38:00,13.18,13.263,13.18,13.204,300000.0
2007-03-28 04:39:00,13.131,13.145,13.058,13.058,300000.0
2007-03-28 04:42:00,13.234,13.248,13.164,13.171,250000.0
2007-03-28 04:44:00,13.259,13.259,13.249,13.249,100000.0
2007-03-28 04:45:00,13.284,13.284,13.227,13.23,200000.0
2007-03-28 04:46:00,13.208,13.284,13.207,13.25,500000.0
2007-03-28 04:47:00,13.189,13.294,13.189,13.294,150000.0
2007-03-28 04:48:00,13.189,13.294,13.173,13.249,350000.0
2007-03-28 04:50:00,13.254,13.254,13.254,13.254,100000.0
2007-03-28 04:52:00,13.204,13.293,13.204,13.293,100000.0
2007-03-28 04:53:00,13.208,13.258,13.208,13.258,200000.0
2007-03-28 04:54:00,13.219,13.332,13.197,13.197,350000.0
2007-03-28 04:57:00,13.237,13.237,13.237,13.237,100000.0
2007-03-28 05:00:00,13.244,13.259,13.174,13.174,250000.0
2007-03-28 05:02:00,13.236,13.236,13.213,13.213,100000.0
2007-03-28 05:03:00,13.213,13.236,13.213,13.236,100000.0
2007-03-28 05:05:00,13.277,13.277,13.277,13.277,100000.0
2007-03-28 05:08:00,13.254,13.254,13.254,13.254,100000.0
2007-03-28 05:10:00,13.209,13.258,13.209,13.258,200000.0
2007-03-28 05:11:00,13.291,13.291,13.218,13.218,250000.0
2007-03-28 05:12:00,13.259,13.267,13.17,13.191,350000.0
2007-03-28 05:13:00,13.259,13.259,13.21,13.245,200000.0
2007-03-28 05:14:00,13.198,13.282,13.139,13.167,400000.0
2007-03-28 05:15:00,13.296,13.296,13.212,13.241,250000.0
2007-03-28 05:16:00,13.172,13.295,13.172,13.253,300000.0
2007-03-28 05:17:00,13.244,13.258,13.174,13.181,250000.0
2007-03-28 05:18:00,13.238,13.286,13.153,13.197,200000.0
2007-03-28 05:19:00,13.244,13.258,13.174,13.181,300000.0
2007-03-28 05:20:00,13.253,13.253,13.186,13.186,100000.0
2007-03-28 05:24:00,13.181,13.258,13.181,13.258,100000.0
2007-03-28 05:26:00,13.259,13.259,13.189,13.189,150000.0
2007-03-28 05:27:00,13.239,13.239,13.152,13.165,250000.0
2007-03-28 05:30:00,13.248,13.248,13.248,13.248,100000.0
2007-03-28 05:31:00,13.25,13.25,13.185,13.185,250000.0
2007-03-28 05:32:00,13.234,13.248,13.164,13.171,250000.0
2007-03-28 05:33:00,13.199,13.199,13.199,13.199,100000.0
2007-03-28 05:34:00,13.234,13.234,13.234,13.234,50000.0
2007-03-28 05:35:00,13.164,13.199,13.164,13.199,100000.0
2007-03-28 05:36:00,13.239,13.263,13.193,13.2,250000.0
2007-03-28 05:38:00,13.231,13.231,13.231,13.231,100000.0
2007-03-28 05:39:00,13.231,13.251,13.231,13.251,100000.0
2007-03-28 05:43:00,13.229,13.256,13.143,13.243,400000.0
2007-03-28 05:44:00,13.241,13.282,13.156,13.156,450000.0
2007-03-28 05:48:00,13.188,13.249,13.151,13.178,400000.0
2007-03-28 05:49:00,13.233,13.233,13.147,13.147,100000.0
2007-03-28 05:50:00,13.191,13.236,13.191,13.236,100000.0
2007-03-28 05:51:00,13.171,13.263,13.164,13.167,300000.0
2007-03-28 05:52:00,13.233,13.279,13.233,13.264,150000.0
2007-03-28 05:53:00,13.267,13.272,13.168,13.239,400000.0
2007-03-28 05:54:00,13.198,13.23,13.168,13.196,400000.0
2007-03-28 05:55:00,13.13,13.287,13.13,13.151,450000.0
2007-03-28 05:56:00,13.126,13.126,13.126,13.126,50000.0
2007-03-28 05:57:00,13.138,13.265,13.138,13.265,300000.0
2007-03-28 05:58:00,13.16,13.217,13.121,13.156,300000.0
2007-03-28 05:59:00,13.139,13.139,13.136,13.136,100000.0
2007-03-28 06:00:00,13.198,13.28,13.152,13.242,350000.0
2007-03-28 06:01:00,13.117,13.252,13.117,13.198,400000.0
2007-03-28 06:02:00,13.204,13.23,13.204,13.23,100000.0
2007-03-28 06:03:00,13.216,13.216,13.13,13.143,250000.0
2007-03-28 06:04:00,13.25,13.267,13.135,13.172,300000.0
2007-03-28 06:05:00,13.232,13.232,13.119,13.131,250000.0
2007-03-28 06:06:00,13.116,13.24,13.116,13.153,450000.0
2007-03-28 06:07:00,13.14,13.219,13.113,13.15,250000.0
2007-03-28 06:08:00,13.163,13.27,13.121,13.211,450000.0
2007-03-28 06:09:00,13.167,13.205,13.109,13.205,400000.0
2007-03-28 06:10:00,13.173,13.184,13.116,13.184,350000.0
2007-03-28 06:11:00,13.14,13.14,13.109,13.109,100000.0
2007-03-28 06:12:00,13.223,13.248,13.146,13.22,550000.0
2007-03-28 06:13:00,13.164,13.261,13.142,13.174,400000.0
2007-03-28 06:14:00,13.105,13.232,13.09,13.195,350000.0
2007-03-28 06:15:00,13.139,13.222,13.117,13.125,400000.0
2007-03-28 06:16:00,13.201,13.21,13.101,13.182,400000.0
2007-03-28 06:17:00,13.211,13.213,13.112,13.213,150000.0
2007-03-28 06:18:00,13.148,13.211,13.135,13.135,350000.0
2007-03-28 06:19:00,13.18,13.217,13.135,13.217,350000.0
2007-03-28 06:20:00,13.161,13.219,13.161,13.174,200000.0
2007-03-28 06:21:00,13.112,13.201,13.112,13.193,300000.0
2007-03-28 06:22:00,13.138,13.206,13.107,13.107,350000.0
2007-03-28 06:23:00,13.219,13.224,13.131,13.131,300000.0
2007-03-28 06:24:00,13.116,13.181,13.056,13.137,400000.0
2007-03-28 06:25:00,13.188,13.188,13.131,13.131,150000.0
2007-03-28 06:26:00,13.183,13.247,13.128,13.128,250000.0
2007-03-28 06:27:00,13.22,13.22,13.099,13.13,250000.0
2007-03-28 06:28:00,13.242,13.242,13.113,13.113,350000.0
2007-03-28 06:29:00,13.248,13.248,13.126,13.126,150000.0
2007-03-28 06:30:00,13.232,13.232,13.122,13.183,350000.0
2007-03-28 06:31:00,13.197,13.221,13.122,13.221,250000.0
2007-03-28 06:32:00,13.127,13.224,13.07,13.187,550000.0
2007-03-28 06:33:00,13.078,13.205,13.078,13.205,350000.0
2007-03-28 06:34:00,13.136,13.249,13.134,13.249,450000.0
2007-03-28 06:35:00,13.194,13.218,13.155,13.218,150000.0
2007-03-28 06:36:00,13.228,13.228,13.127,13.221,150000.0
2007-03-28 06:37:00,13.221,13.241,13.126,13.163,400000.0
2007-03-28 06:38:00,13.223,13.245,13.169,13.222,250000.0
2007-03-28 06:39:00,13.218,13.237,13.151,13.236,400000.0
2007-03-28 06:40:00,13.173,13.178,13.068,13.093,350000.0
2007-03-28 06:41:00,13.153,13.272,13.117,13.117,450000.0
2007-03-28 06:42:00,13.088,13.162,13.088,13.162,150000.0
2007-03-28 06:43:00,13.241,13.241,13.241,13.241,50000.0
2007-03-28 06:44:00,13.126,13.126,13.126,13.126,50000.0
2007-03-28 06:45:00,13.201,13.201,13.101,13.201,250000.0
2007-03-28 06:48:00,13.194,13.208,13.124,13.131,250000.0
2007-03-28 06:49:00,13.169,13.169,13.169,13.169,50000.0
2007-03-28 06:50:00,13.204,13.218,13.134,13.141,250000.0
2007-03-28 06:51:00,13.173,13.23,13.173,13.23,100000.0
2007-03-28 06:52:00,13.221,13.242,13.175,13.178,250000.0
2007-03-28 06:53:00,13.192,13.25,13.159,13.238,350000.0
2007-03-28 06:54:00,13.229,13.229,13.199,13.22,350000.0
2007-03-28 06:55:00,13.191,13.266,13.125,13.171,450000.0
2007-03-28 06:56:00,13.105,13.255,13.08,13.249,450000.0
2007-03-28 06:57:00,13.277,13.277,13.129,13.179,250000.0
2007-03-28 06:58:00,13.072,13.209,13.072,13.18,350000.0
2007-03-28 06:59:00,13.263,13.277,13.182,13.182,250000.0
2007-03-28 07:00:00,13.219,13.234,13.17,13.17,250000.0
2007-03-28 07:01:00,13.2,13.224,13.141,13.224,250000.0
2007-03-28 07:04:00,13.197,13.197,13.197,13.197,100000.0
2007-03-28 07:06:00,13.26,13.26,13.184,13.258,500000.0
2007-03-28 07:07:00,13.232,13.255,13.165,13.255,250000.0
2007-03-28 07:08:00,13.216,13.218,13.187,13.212,200000.0
2007-03-28 07:09:00,13.192,13.231,13.123,13.194,400000.0
2007-03-28 07:11:00,13.223,13.236,13.119,13.198,400000.0
2007-03-28 07:12:00,13.11,13.231,13.095,13.207,300000.0
2007-03-28 07:13:00,13.122,13.228,13.109,13.143,300000.0
2007-03-28 07:14:00,13.237,13.237,13.11,13.23,250000.0
2007-03-28 07:15:00,13.211,13.211,13.088,13.114,200000.0
2007-03-28 07:17:00,13.188,13.194,13.093,13.093,250000.0
2007-03-28 07:19:00,13.149,13.198,13.114,13.114,400000.0
2007-03-28 07:20:00,13.243,13.243,13.151,13.151,100000.0
2007-03-28 07:21:00,13.128,13.222,13.128,13.183,200000.0
2007-03-28 07:22:00,13.241,13.241,13.098,13.197,500000.0
2007-03-28 07:24:00,13.176,13.241,13.146,13.146,400000.0
2007-03-28 07:25:00,13.208,13.208,13.086,13.16,300000.0
2007-03-28 07:26:00,13.161,13.228,13.161,13.177,250000.0
2007-03-28 07:27:00,13.1,13.193,13.055,13.193,550000.0
2007-03-28 07:28:00,13.175,13.18,13.175,13.18,100000.0
2007-03-28 07:29:00,13.203,13.236,13.135,13.135,300000.0
2007-03-28 07:30:00,13.158,13.272,13.158,13.226,250000.0
2007-03-28 07:32:00,13.198,13.226,13.14,13.197,350000.0
2007-03-28 07:33:00,13.06,13.147,13.06,13.122,250000.0
2007-03-28 07:34:00,13.151,13.262,13.13,13.262,250000.0
2007-03-28 07:35:00,13.138,13.234,13.116,13.227,350000.0
2007-03-28 07:36:00,13.252,13.252,13.137,13.137,350000.0
2007-03-28 07:37:00,13.266,13.266,13.133,13.154,250000.0
2007-03-28 07:39:00,13.158,13.258,13.158,13.246,350000.0
2007-03-28 07:42:00,13.129,13.131,13.103,13.113,250000.0
2007-03-28 07:44:00,13.087,13.248,13.087,13.224,300000.0
2007-03-28 07:45:00,13.184,13.236,13.103,13.187,400000.0
2007-03-28 07:46:00,13.103,13.236,13.103,13.151,400000.0
2007-03-28 07:47:00,13.125,13.125,13.048,13.048,100000.0
2007-03-28 07:48:00,13.123,13.226,13.079,13.223,400000.0
2007-03-28 07:49:00,13.227,13.227,13.131,13.131,250000.0
2007-03-28 07:50:00,13.242,13.287,13.126,13.246,350000.0
2007-03-28 07:51:00,13.273,13.273,13.139,13.139,450000.0
2007-03-28 07:52:00,13.155,13.267,13.139,13.267,450000.0
2007-03-28 07:53:00,13.234,13.281,13.145,13.149,300000.0
2007-03-28 07:54:00,13.287,13.297,13.16,13.281,400000.0
2007-03-28 07:55:00,13.24,13.283,13.141,13.268,300000.0
2007-03-28 07:56:00,13.276,13.276,13.2,13.204,250000.0
2007-03-28 07:57:00,13.279,13.279,13.184,13.184,300000.0
2007-03-28 07:58:00,13.22,13.268,13.155,13.268,450000.0
2007-03-28 07:59:00,13.265,13.265,13.145,13.208,250000.0
2007-03-28 08:00:00,13.133,13.225,13.1,13.117,550000.0
2007-03-28 08:01:00,13.181,13.272,13.151,13.233,350000.0
2007-03-28 08:02:00,13.211,13.299,13.157,13.157,300000.0
2007-03-28 08:03:00,13.286,13.301,13.177,13.271,400000.0
2007-03-28 08:05:00,13.225,13.313,13.201,13.212,500000.0
2007-03-28 08:06:00,13.271,13.286,13.165,13.165,300000.0
2007-03-28 08:07:00,13.177,13.25,13.148,13.221,400000.0
2007-03-28 08:08:00,13.265,13.303,13.179,13.179,450000.0
2007-03-28 08:09:00,13.257,13.282,13.169,13.21,350000.0
2007-03-28 08:10:00,13.137,13.209,13.136,13.142,400000.0
2007-03-28 08:11:00,13.178,13.282,13.169,13.212,350000.0
2007-03-28 08:12:00,13.205,13.281,13.14,13.262,550000.0
2007-03-28 08:13:00,13.274,13.274,13.157,13.159,400000.0
2007-03-28 08:14:00,13.228,13.26,13.203,13.258,250000.0
2007-03-28 08:15:00,13.246,13.254,13.164,13.254,250000.0
2007-03-28 08:16:00,13.185,13.217,13.16,13.217,350000.0
2007-03-28 08:17:00,13.256,13.256,13.109,13.164,400000.0
2007-03-28 08:18:00,13.279,13.348,13.193,13.193,550000.0
2007-03-28 08:19:00,13.295,13.295,13.16,13.173,300000.0
2007-03-28 08:20:00,13.157,13.259,13.122,13.152,250000.0
2007-03-28 08:21:00,13.175,13.272,13.175,13.272,200000.0
2007-03-28 08:22:00,13.261,13.288,13.168,13.168,350000.0
2007-03-28 08:23:00,13.312,13.312,13.182,13.308,250000.0
2007-03-28 08:24:00,13.301,13.304,13.208,13.208,400000.0
2007-03-28 08:25:00,13.296,13.296,13.182,13.182,300000.0
2007-03-28 08:26:00,13.248,13.292,13.21,13.292,350000.0
2007-03-28 08:27:00,13.196,13.294,13.169,13.224,400000.0
2007-03-28 08:28:00,13.215,13.225,13.215,13.225,100000.0
2007-03-28 08:29:00,13.182,13.282,13.152,13.275,400000.0
2007-03-28 08:30:00,13.219,13.3,13.167,13.181,400000.0
2007-03-28 08:31:00,13.235,13.306,13.179,13.179,400000.0
2007-03-28 08:33:00,13.102,13.185,13.037,13.133,550000.0
2007-03-28 08:34:00,13.234,13.303,13.19,13.275,400000.0
2007-03-28 08:35:00,13.189,13.317,13.167,13.196,350000.0
2007-03-28 08:36:00,13.138,13.259,13.138,13.259,350000.0
2007-03-28 08:37:00,13.163,13.257,13.137,13.257,400000.0
2007-03-28 08:38:00,13.267,13.279,13.202,13.279,250000.0
2007-03-28 08:39:00,13.165,13.184,13.063,13.091,350000.0
2007-03-28 08:41:00,13.252,13.296,13.164,13.164,350000.0
2007-03-28 08:42:00,13.24,13.24,13.123,13.192,450000.0
2007-03-28 08:43:00,13.226,13.261,13.198,13.261,350000.0
2007-03-28 08:44:00,13.279,13.279,13.173,13.191,500000.0
2007-03-28 08:45:00,13.241,13.241,13.118,13.128,400000.0
2007-03-28 08:46:00,13.153,13.291,13.153,13.215,350000.0
2007-03-28 08:47:00,13.266,13.291,13.194,13.194,350000.0
2007-03-28 08:48:00,13.201,13.284,13.186,13.186,400000.0
2007-03-28 08:49:00,13.271,13.273,13.177,13.255,550000.0
2007-03-28 08:50:00,13.239,13.327,13.19,13.19,500000.0
2007-03-28 08:51:00,13.173,13.283,13.173,13.185,350000.0
2007-03-28 08:52:00,13.179,13.239,13.137,13.216,400000.0
2007-03-28 08:53:00,13.284,13.284,13.168,13.264,400000.0
2007-03-28 08:54:00,13.203,13.279,13.171,13.171,350000.0
2007-03-28 08:56:00,13.189,13.286,13.189,13.261,350000.0
2007-03-28 08:57:00,13.266,13.283,13.174,13.221,400000.0
2007-03-28 08:59:00,13.294,13.316,13.178,13.228,350000.0
2007-03-28 09:00:00,13.24,13.267,13.199,13.199,450000.0
2007-03-28 09:01:00,13.26,13.304,13.224,13.299,350000.0
2007-03-28 09:02:00,13.252,13.293,13.134,13.293,450000.0
2007-03-28 09:03:00,13.228,13.279,13.189,13.255,450000.0
2007-03-28 09:04:00,13.261,13.322,13.177,13.211,350000.0
2007-03-28 09:05:00,13.215,13.298,13.215,13.236,400000.0
2007-03-28 09:06:00,13.299,13.31,13.234,13.27,450000.0
2007-03-28 09:07:00,13.311,13.311,13.183,13.253,550000.0
2007-03-28 09:08:00,13.234,13.331,13.234,13.294,450000.0
2007-03-28 09:09:00,13.246,13.314,13.217,13.294,550000.0
2007-03-28 09:10:00,13.225,13.311,13.196,13.235,550000.0
2007-03-28 09:11:00,13.241,13.306,13.204,13.306,250000.0
2007-03-28 09:12:00,13.282,13.307,13.184,13.184,400000.0
2007-03-28 09:13:00,13.291,13.291,13.124,13.16,350000.0
2007-03-28 09:14:00,13.254,13.294,13.177,13.177,350000.0
2007-03-28 09:15:00,13.226,13.274,13.163,13.264,500000.0
2007-03-28 09:16:00,13.308,13.308,13.201,13.266,400000.0
2007-03-28 09:17:00,13.198,13.305,13.162,13.221,550000.0
2007-03-28 09:18:00,13.263,13.263,13.169,13.191,500000.0
2007-03-28 09:19:00,13.215,13.291,13.154,13.288,250000.0
2007-03-28 09:20:00,13.283,13.306,13.202,13.295,400000.0
2007-03-28 09:21:00,13.258,13.287,13.176,13.27,450000.0
2007-03-28 09:22:00,13.263,13.312,13.197,13.312,500000.0
2007-03-28 09:23:00,13.274,13.316,13.149,13.225,550000.0
2007-03-28 09:24:00,13.234,13.292,13.227,13.227,350000.0
2007-03-28 09:25:00,13.304,13.304,13.178,13.273,400000.0
2007-03-28 09:26:00,13.227,13.353,13.227,13.281,300000.0
2007-03-28 09:27:00,13.208,13.278,13.144,13.175,450000.0
2007-03-28 09:28:00,13.272,13.291,13.198,13.283,350000.0
2007-03-28 09:29:00,13.238,13.292,13.169,13.273,450000.0
2007-03-28 09:30:00,13.306,13.306,13.172,13.226,350000.0
2007-03-28 09:31:00,13.288,13.288,13.183,13.288,350000.0
2007-03-28 09:32:00,13.275,13.302,13.19,13.284,350000.0
2007-03-28 09:33:00,13.296,13.296,13.157,13.198,550000.0
2007-03-28 09:34:00,13.219,13.31,13.196,13.219,500000.0
2007-03-28 09:35:00,13.27,13.27,13.17,13.266,400000.0
2007-03-28 09:36:00,13.288,13.288,13.204,13.266,400000.0
2007-03-28 09:37:00,13.196,13.281,13.186,13.186,400000.0
2007-03-28 09:38:00,13.24,13.281,13.169,13.196,550000.0
2007-03-28 09:39:00,13.245,13.259,13.116,13.175,400000.0
2007-03-28 09:41:00,13.156,13.291,13.156,13.234,500000.0
2007-03-28 09:42:00,13.2,13.281,13.139,13.156,400000.0
2007-03-28 09:43:00,13.139,13.273,13.139,13.16,400000.0
2007-03-28 09:44:00,13.216,13.288,13.216,13.233,350000.0
2007-03-28 09:46:00,13.293,13.293,13.177,13.204,300000.0
2007-03-28 09:47:00,13.248,13.288,13.146,13.288,400000.0
2007-03-28 09:48:00,13.276,13.319,13.191,13.206,450000.0
2007-03-28 09:49:00,13.275,13.279,13.204,13.271,300000.0
2007-03-28 09:50:00,13.151,13.183,13.151,13.183,100000.0
2007-03-28 09:51:00,13.321,13.332,13.216,13.251,500000.0
2007-03-28 09:52:00,13.274,13.291,13.153,13.291,400000.0
2007-03-28 09:53:00,13.286,13.286,13.222,13.238,300000.0
2007-03-28 09:54:00,13.274,13.274,13.136,13.192,550000.0
2007-03-28 09:55:00,13.221,13.296,13.162,13.296,400000.0
2007-03-28 09:57:00,13.275,13.294,13.195,13.195,500000.0
2007-03-28 09:58:00,13.189,13.274,13.127,13.217,450000.0
2007-03-28 09:59:00,13.245,13.258,13.14,13.154,350000.0
2007-03-28 10:00:00,13.29,13.29,13.166,13.169,350000.0
2007-03-28 10:01:00,13.231,13.261,13.191,13.252,450000.0
2007-03-28 10:02:00,13.257,13.296,13.21,13.278,400000.0
2007-03-28 10:04:00,13.266,13.303,13.197,13.202,350000.0
2007-03-28 10:05:00,13.302,13.302,13.185,13.22,350000.0
2007-03-28 10:06:00,13.233,13.319,13.233,13.257,500000.0
2007-03-28 10:09:00,13.224,13.372,13.224,13.309,550000.0
2007-03-28 10:10:00,13.276,13.316,13.224,13.262,350000.0
2007-03-28 10:11:00,13.301,13.301,13.198,13.288,400000.0
2007-03-28 10:12:00,13.235,13.309,13.173,13.285,400000.0
2007-03-28 10:14:00,13.198,13.284,13.173,13.182,550000.0
2007-03-28 10:15:00,13.274,13.309,13.209,13.286,450000.0
2007-03-28 10:16:00,13.199,13.324,13.18,13.313,400000.0
2007-03-28 10:17:00,13.275,13.329,13.198,13.198,500000.0
2007-03-28 10:18:00,13.266,13.282,13.168,13.168,350000.0
2007-03-28 10:19:00,13.259,13.295,13.187,13.187,500000.0
2007-03-28 10:20:00,13.17,13.257,13.151,13.242,350000.0
2007-03-28 10:21:00,13.209,13.266,13.16,13.202,400000.0
2007-03-28 10:22:00,13.235,13.264,13.157,13.253,550000.0
2007-03-28 10:23:00,13.252,13.287,13.155,13.242,450000.0
2007-03-28 10:24:00,13.216,13.269,13.148,13.215,500000.0
2007-03-28 10:25:00,13.292,13.34,13.179,13.284,450000.0
2007-03-28 10:26:00,13.204,13.232,13.15,13.209,250000.0
2007-03-28 10:27:00,13.209,13.271,13.151,13.175,400000.0
2007-03-28 10:28:00,13.239,13.338,13.185,13.239,600000.0
2007-03-28 10:29:00,13.284,13.313,13.159,13.159,450000.0
2007-03-28 10:30:00,13.286,13.286,13.172,13.172,500000.0
2007-03-28 10:31:00,13.168,13.28,13.168,13.21,550000.0
2007-03-28 10:32:00,13.242,13.272,13.157,13.232,400000.0
2007-03-28 10:34:00,13.267,13.267,13.17,13.244,400000.0
2007-03-28 10:36:00,13.259,13.299,13.188,13.188,550000.0
2007-03-28 10:37:00,13.187,13.237,13.144,13.148,500000.0
2007-03-28 10:38:00,13.199,13.294,13.16,13.195,500000.0
2007-03-28 10:39:00,13.137,13.255,13.128,13.215,350000.0
2007-03-28 10:40:00,13.237,13.3,13.18,13.18,450000.0
2007-03-28 10:41:00,13.277,13.277,13.204,13.241,350000.0
2007-03-28 10:42:00,13.255,13.292,13.203,13.215,450000.0
2007-03-28 10:43:00,13.206,13.273,13.113,13.273,450000.0
2007-03-28 10:44:00,13.195,13.254,13.132,13.16,350000.0
2007-03-28 10:45:00,13.262,13.277,13.158,13.215,550000.0
2007-03-28 10:46:00,13.208,13.31,13.201,13.277,450000.0
2007-03-28 10:47:00,13.216,13.295,13.209,13.236,400000.0
2007-03-28 10:48:00,13.138,13.269,13.099,13.269,400000.0
2007-03-28 10:49:00,13.249,13.27,13.171,13.252,350000.0
2007-03-28 10:50:00,13.179,13.261,13.129,13.228,300000.0
2007-03-28 10:51:00,13.222,13.267,13.138,13.138,500000.0
2007-03-28 10:52:00,13.228,13.283,13.167,13.241,500000.0
2007-03-28 10:53:00,13.232,13.278,13.111,13.278,350000.0
2007-03-28 10:54:00,13.223,13.268,13.133,13.268,400000.0
2007-03-28 10:55:00,13.217,13.283,13.155,13.193,350000.0
2007-03-28 10:56:00,13.237,13.28,13.168,13.207,500000.0
2007-03-28 10:57:00,13.23,13.28,13.19,13.2,400000.0
2007-03-28 10:58:00,13.199,13.305,13.163,13.213,500000.0
2007-03-28 10:59:00,13.151,13.261,13.149,13.261,350000.0
2007-03-28 11:00:00,13.196,13.294,13.189,13.209,400000.0
2007-03-28 11:02:00,13.177,13.312,13.177,13.2,300000.0
2007-03-28 11:03:00,13.164,13.28,13.157,13.191,400000.0
2007-03-28 11:04:00,13.182,13.252,13.132,13.248,550000.0
2007-03-28 11:05:00,13.168,13.281,13.16,13.208,450000.0
2007-03-28 11:06:00,13.211,13.296,13.174,13.207,350000.0
2007-03-28 11:07:00,13.263,13.263,13.128,13.163,450000.0
2007-03-28 11:08:00,13.181,13.321,13.181,13.301,400000.0
2007-03-28 11:09:00,13.221,13.287,13.194,13.214,250000.0
2007-03-28 11:10:00,13.162,13.282,13.162,13.246,450000.0
2007-03-28 11:11:00,13.245,13.311,13.2,13.268,500000.0
2007-03-28 11:13:00,13.227,13.231,13.163,13.177,350000.0
2007-03-28 11:14:00,13.2,13.255,13.152,13.152,400000.0
2007-03-28 11:16:00,13.196,13.275,13.155,13.155,350000.0
2007-03-28 11:17:00,13.269,13.3,13.161,13.161,500000.0
2007-03-28 11:18:00,13.169,13.227,13.165,13.165,350000.0
2007-03-28 11:21:00,13.178,13.328,13.145,13.145,450000.0
2007-03-28 11:22:00,13.185,13.284,13.156,13.284,500000.0
2007-03-28 11:23:00,13.21,13.28,13.178,13.28,500000.0
2007-03-28 11:24:00,13.19,13.298,13.141,13.202,500000.0
2007-03-28 11:25:00,13.286,13.286,13.175,13.228,350000.0
2007-03-28 11:26:00,13.174,13.28,13.164,13.185,350000.0
2007-03-28 11:27:00,13.283,13.283,13.142,13.199,400000.0
2007-03-28 11:28:00,13.194,13.26,13.133,13.179,400000.0
2007-03-28 11:29:00,13.241,13.288,13.162,13.183,550000.0
2007-03-28 11:30:00,13.169,13.297,13.133,13.215,400000.0
2007-03-28 11:31:00,13.278,13.312,13.216,13.261,400000.0
2007-03-28 11:32:00,13.27,13.302,13.165,13.271,500000.0
2007-03-28 11:33:00,13.132,13.239,13.094,13.239,550000.0
2007-03-28 11:34:00,13.294,13.294,13.188,13.252,350000.0
2007-03-28 11:35:00,13.288,13.288,13.136,13.253,550000.0
2007-03-28 11:36:00,13.181,13.291,13.181,13.19,400000.0
2007-03-28 11:37:00,13.224,13.268,13.172,13.267,450000.0
2007-03-28 11:38:00,13.249,13.293,13.165,13.197,500000.0
2007-03-28 11:39:00,13.21,13.326,13.21,13.316,550000.0
2007-03-28 11:40:00,13.206,13.309,13.206,13.227,500000.0
2007-03-28 11:41:00,13.248,13.289,13.156,13.289,400000.0
2007-03-28 11:42:00,13.187,13.312,13.187,13.279,350000.0
2007-03-28 11:43:00,13.275,13.319,13.196,13.243,550000.0
2007-03-28 11:44:00,13.163,13.301,13.163,13.294,350000.0
2007-03-28 11:45:00,13.202,13.282,13.145,13.282,500000.0
2007-03-28 11:46:00,13.282,13.282,13.174,13.19,450000.0
2007-03-28 11:47:00,13.23,13.282,13.218,13.24,350000.0
2007-03-28 11:48:00,13.159,13.268,13.135,13.151,500000.0
2007-03-28 11:49:00,13.283,13.288,13.179,13.261,500000.0
2007-03-28 11:50:00,13.279,13.279,13.116,13.153,350000.0
2007-03-28 11:51:00,13.219,13.283,13.163,13.163,550000.0
2007-03-28 11:52:00,13.195,13.314,13.195,13.2,500000.0
2007-03-28 11:54:00,13.224,13.269,13.139,13.269,350000.0
2007-03-28 11:55:00,13.26,13.341,13.173,13.173,550000.0
2007-03-28 11:56:00,13.223,13.281,13.163,13.278,450000.0
2007-03-28 11:58:00,13.149,13.266,13.149,13.266,400000.0
2007-03-28 11:59:00,13.24,13.281,13.138,13.251,500000.0
2007-03-28 12:01:00,13.28,13.28,13.164,13.176,500000.0
2007-03-28 12:02:00,13.199,13.229,13.155,13.188,450000.0
2007-03-28 12:03:00,13.263,13.309,13.16,13.16,450000.0
2007-03-28 12:04:00,13.278,13.316,13.185,13.185,500000.0
2007-03-28 12:05:00,13.286,13.286,13.199,13.248,450000.0
2007-03-28 12:06:00,13.214,13.273,13.151,13.249,500000.0
2007-03-28 12:07:00,13.123,13.268,13.123,13.155,350000.0
2007-03-28 12:08:00,13.157,13.264,13.141,13.253,350000.0
2007-03-28 12:09:00,13.264,13.273,13.155,13.179,550000.0
2007-03-28 12:10:00,13.285,13.293,13.237,13.257,350000.0
2007-03-28 12:11:00,13.184,13.249,13.162,13.186,350000.0
2007-03-28 12:12:00,13.145,13.293,13.145,13.263,550000.0
2007-03-28 12:13:00,13.214,13.3,13.196,13.196,400000.0
2007-03-28 12:14:00,13.295,13.295,13.194,13.283,450000.0
2007-03-28 12:15:00,13.271,13.291,13.19,13.27,350000.0
2007-03-28 12:16:00,13.148,13.251,13.141,13.233,450000.0
2007-03-28 12:17:00,13.201,13.285,13.18,13.285,350000.0
2007-03-28 12:18:00,13.278,13.329,13.188,13.188,400000.0
2007-03-28 12:20:00,13.167,13.291,13.161,13.291,450000.0
2007-03-28 12:21:00,13.229,13.32,13.229,13.24,450000.0
2007-03-28 12:23:00,13.311,13.335,13.221,13.271,550000.0
2007-03-28 12:24:00,13.224,13.282,13.193,13.232,400000.0
2007-03-28 12:25:00,13.163,13.329,13.163,13.174,400000.0
2007-03-28 12:26:00,13.269,13.286,13.191,13.258,400000.0
2007-03-28 12:27:00,13.291,13.303,13.19,13.231,450000.0
2007-03-28 12:28:00,13.221,13.316,13.19,13.218,500000.0
2007-03-28 12:29:00,13.226,13.295,13.179,13.276,450000.0
2007-03-28 12:30:00,13.235,13.301,13.194,13.3,400000.0
2007-03-28 12:31:00,13.286,13.329,13.226,13.226,350000.0
2007-03-28 12:32:00,13.209,13.29,13.18,13.192,350000.0
2007-03-28 12:33:00,13.184,13.276,13.173,13.173,550000.0
2007-03-28 12:34:00,13.285,13.324,13.192,13.293,350000.0
2007-03-28 12:35:00,13.305,13.317,13.224,13.307,350000.0
2007-03-28 12:36:00,13.303,13.328,13.24,13.24,400000.0
2007-03-28 12:37:00,13.273,13.331,13.245,13.286,450000.0
2007-03-28 12:38:00,13.34,13.34,13.231,13.293,250000.0
2007-03-28 12:39:00,13.296,13.296,13.203,13.229,400000.0
2007-03-28 12:40:00,13.286,13.309,13.237,13.269,450000.0
2007-03-28 12:41:00,13.257,13.325,13.209,13.325,400000.0
2007-03-28 12:42:00,13.279,13.349,13.204,13.266,450000.0
2007-03-28 12:43:00,13.331,13.364,13.217,13.217,350000.0
2007-03-28 12:44:00,13.238,13.315,13.202,13.202,400000.0
2007-03-28 12:45:00,13.185,13.308,13.157,13.308,450000.0
2007-03-28 12:46:00,13.327,13.341,13.23,13.307,400000.0
2007-03-28 12:47:00,13.288,13.306,13.209,13.238,350000.0
2007-03-28 12:48:00,13.212,13.333,13.184,13.226,500000.0
2007-03-28 12:49:00,13.209,13.295,13.14,13.206,400000.0
2007-03-28 12:50:00,13.221,13.333,13.208,13.316,450000.0
2007-03-28 12:51:00,13.273,13.357,13.202,13.202,500000.0
2007-03-28 12:52:00,13.302,13.358,13.236,13.236,350000.0
2007-03-28 12:53:00,13.262,13.302,13.262,13.287,400000.0
2007-03-28 12:54:00,13.202,13.311,13.179,13.195,550000.0
2007-03-28 12:55:00,13.236,13.366,13.236,13.263,550000.0
2007-03-28 12:56:00,13.33,13.33,13.182,13.297,500000.0
2007-03-28 12:57:00,13.283,13.352,13.215,13.23,450000.0
2007-03-28 12:58:00,13.296,13.325,13.209,13.288,450000.0
2007-03-28 12:59:00,13.247,13.37,13.236,13.236,450000.0
2007-03-28 13:00:00,13.322,13.322,13.158,13.243,550000.0
2007-03-28 13:01:00,13.279,13.291,13.197,13.232,400000.0
2007-03-28 13:02:00,13.319,13.331,13.232,13.324,450000.0
2007-03-28 13:03:00,13.314,13.336,13.224,13.297,550000.0
2007-03-28 13:04:00,13.206,13.325,13.206,13.275,450000.0
2007-03-28 13:05:00,13.235,13.295,13.155,13.155,550000.0
2007-03-28 13:06:00,13.265,13.332,13.218,13.237,400000.0
2007-03-28 13:07:00,13.245,13.319,13.194,13.319,450000.0
2007-03-28 13:08:00,13.281,13.325,13.216,13.319,350000.0
2007-03-28 13:09:00,13.206,13.35,13.206,13.259,400000.0
2007-03-28 13:10:00,13.192,13.33,13.168,13.33,500000.0
2007-03-28 13:11:00,13.291,13.295,13.202,13.276,400000.0
2007-03-28 13:12:00,13.322,13.341,13.222,13.304,350000.0
2007-03-28 13:13:00,13.266,13.35,13.266,13.312,350000.0
2007-03-28 13:14:00,13.301,13.307,13.229,13.263,400000.0
2007-03-28 13:15:00,13.287,13.313,13.229,13.229,450000.0
2007-03-28 13:16:00,13.307,13.307,13.173,13.276,500000.0
2007-03-28 13:17:00,13.286,13.322,13.197,13.197,400000.0
2007-03-28 13:18:00,13.293,13.331,13.22,13.22,550000.0
2007-03-28 13:19:00,13.246,13.314,13.217,13.282,400000.0
2007-03-28 13:20:00,13.22,13.339,13.175,13.307,500000.0
2007-03-28 13:21:00,13.322,13.335,13.258,13.297,400000.0
2007-03-28 13:22:00,13.338,13.338,13.169,13.221,550000.0
2007-03-28 13:23:00,13.335,13.335,13.227,13.305,400000.0
2007-03-28 13:24:00,13.277,13.351,13.274,13.322,350000.0
2007-03-28 13:25:00,13.205,13.334,13.205,13.303,450000.0
2007-03-28 13:26:00,13.229,13.333,13.19,13.333,300000.0
2007-03-28 13:27:00,13.271,13.328,13.224,13.304,500000.0
2007-03-28 13:28:00,13.32,13.349,13.223,13.262,400000.0
2007-03-28 13:29:00,13.187,13.303,13.187,13.258,550000.0
2007-03-28 13:30:00,13.295,13.339,13.207,13.285,350000.0
2007-03-28 13:31:00,13.302,13.344,13.259,13.339,400000.0
2007-03-28 13:32:00,13.343,13.343,13.185,13.289,400000.0
2007-03-28 13:33:00,13.291,13.358,13.237,13.291,350000.0
2007-03-28 13:34:00,13.278,13.337,13.26,13.263,350000.0
2007-03-28 13:35:00,13.351,13.36,13.276,13.358,400000.0
2007-03-28 13:36:00,13.288,13.358,13.267,13.276,400000.0
2007-03-28 13:37:00,13.342,13.342,13.203,13.309,450000.0
2007-03-28 13:38:00,13.301,13.372,13.24,13.259,450000.0
2007-03-28 13:39:00,13.244,13.335,13.244,13.247,350000.0
2007-03-28 13:40:00,13.341,13.356,13.216,13.335,500000.0
2007-03-28 13:41:00,13.374,13.376,13.278,13.278,400000.0
2007-03-28 13:42:00,13.277,13.337,13.244,13.323,450000.0
2007-03-28 13:43:00,13.305,13.387,13.26,13.277,450000.0
2007-03-28 13:44:00,13.383,13.41,13.257,13.257,500000.0
2007-03-28 13:45:00,13.286,13.363,13.198,13.241,500000.0
2007-03-28 13:46:00,13.275,13.353,13.251,13.33,350000.0
2007-03-28 13:47:00,13.392,13.393,13.349,13.38,450000.0
2007-03-28 13:48:00,13.374,13.374,13.277,13.329,400000.0
2007-03-28 13:49:00,13.316,13.361,13.242,13.251,350000.0
2007-03-28 13:50:00,13.271,13.33,13.226,13.238,550000.0
2007-03-28 13:51:00,13.304,13.364,13.23,13.297,400000.0
2007-03-28 13:52:00,13.326,13.376,13.264,13.344,400000.0
2007-03-28 13:53:00,13.345,13.39,13.279,13.367,350000.0
2007-03-28 13:54:00,13.303,13.413,13.239,13.357,400000.0
2007-03-28 13:55:00,13.378,13.378,13.258,13.258,350000.0
2007-03-28 13:56:00,13.35,13.361,13.292,13.334,350000.0
2007-03-28 13:57:00,13.3,13.36,13.24,13.356,350000.0
2007-03-28 13:58:00,13.327,13.327,13.194,13.285,400000.0
2007-03-28 13:59:00,13.274,13.319,13.225,13.313,350000.0
2007-03-28 14:00:00,13.361,13.378,13.253,13.271,450000.0
2007-03-28 14:01:00,13.354,13.354,13.211,13.211,350000.0
2007-03-28 14:02:00,13.263,13.372,13.263,13.292,400000.0
2007-03-28 14:03:00,13.238,13.373,13.238,13.358,400000.0
2007-03-28 14:04:00,13.31,13.342,13.283,13.288,350000.0
2007-03-28 14:05:00,13.358,13.372,13.243,13.319,400000.0
2007-03-28 14:06:00,13.264,13.339,13.216,13.266,450000.0
2007-03-28 14:07:00,13.351,13.4,13.268,13.386,350000.0
2007-03-28 14:08:00,13.252,13.364,13.252,13.364,350000.0
2007-03-28 14:09:00,13.254,13.305,13.238,13.29,450000.0
2007-03-28 14:10:00,13.344,13.344,13.235,13.235,350000.0
2007-03-28 14:11:00,13.339,13.362,13.256,13.337,400000.0
2007-03-28 14:12:00,13.291,13.373,13.29,13.373,500000.0
2007-03-28 14:13:00,13.328,13.386,13.271,13.3,450000.0
2007-03-28 14:14:00,13.331,13.354,13.217,13.244,400000.0
2007-03-28 14:15:00,13.277,13.36,13.206,13.235,350000.0
2007-03-28 14:16:00,13.351,13.379,13.232,13.364,500000.0
2007-03-28 14:17:00,13.314,13.335,13.242,13.335,350000.0
2007-03-28 14:18:00,13.359,13.424,13.286,13.286,400000.0
2007-03-28 14:19:00,13.38,13.382,13.264,13.348,350000.0
2007-03-28 14:20:00,13.345,13.363,13.262,13.33,500000.0
2007-03-28 14:21:00,13.359,13.39,13.276,13.312,400000.0
2007-03-28 14:22:00,13.327,13.332,13.23,13.261,350000.0
2007-03-28 14:23:00,13.322,13.39,13.255,13.311,450000.0
2007-03-28 14:24:00,13.251,13.401,13.251,13.367,350000.0
2007-03-28 14:25:00,13.289,13.431,13.24,13.291,350000.0
2007-03-28 14:26:00,13.339,13.399,13.314,13.335,350000.0
2007-03-28 14:27:00,13.291,13.462,13.291,13.359,500000.0
2007-03-28 14:28:00,13.391,13.391,13.284,13.284,450000.0
2007-03-28 14:29:00,13.307,13.418,13.28,13.418,450000.0
2007-03-28 14:30:00,13.398,13.448,13.317,13.445,350000.0
2007-03-28 14:31:00,13.354,13.441,13.314,13.398,400000.0
2007-03-28 14:32:00,13.391,13.42,13.307,13.322,500000.0
2007-03-28 14:33:00,13.349,13.415,13.289,13.415,350000.0
2007-03-28 14:34:00,13.439,13.439,13.341,13.429,350000.0
2007-03-28 14:35:00,13.314,13.404,13.253,13.388,450000.0
2007-03-28 14:36:00,13.336,13.423,13.306,13.333,350000.0
2007-03-28 14:37:00,13.347,13.435,13.323,13.331,400000.0
2007-03-28 14:38:00,13.282,13.365,13.272,13.272,350000.0
2007-03-28 14:39:00,13.361,13.409,13.299,13.329,500000.0
2007-03-28 14:40:00,13.31,13.441,13.31,13.351,400000.0
2007-03-28 14:41:00,13.397,13.425,13.283,13.283,400000.0
2007-03-28 14:42:00,13.423,13.434,13.308,13.404,450000.0
2007-03-28 14:43:00,13.366,13.366,13.246,13.358,350000.0
2007-03-28 14:44:00,13.366,13.41,13.26,13.327,400000.0
2007-03-28 14:45:00,13.404,13.42,13.28,13.28,350000.0
2007-03-28 14:46:00,13.379,13.405,13.267,13.405,450000.0
2007-03-28 14:47:00,13.32,13.474,13.32,13.42,550000.0
2007-03-28 14:48:00,13.36,13.376,13.278,13.278,400000.0
2007-03-28 14:49:00,13.273,13.395,13.254,13.326,500000.0
2007-03-28 14:50:00,13.274,13.375,13.255,13.362,450000.0
2007-03-28 14:51:00,13.273,13.379,13.264,13.296,400000.0
2007-03-28 14:52:00,13.338,13.407,13.283,13.407,500000.0
2007-03-28 14:53:00,13.357,13.375,13.246,13.369,450000.0
2007-03-28 14:54:00,13.363,13.363,13.245,13.245,400000.0
2007-03-28 14:55:00,13.264,13.384,13.249,13.31,450000.0
2007-03-28 14:56:00,13.243,13.381,13.243,13.304,450000.0
2007-03-28 14:57:00,13.277,13.367,13.235,13.263,400000.0
2007-03-28 14:58:00,13.296,13.333,13.229,13.23,400000.0
2007-03-28 14:59:00,13.301,13.366,13.249,13.337,500000.0
2007-03-28 15:00:00,13.377,13.395,13.271,13.345,450000.0
2007-03-28 15:01:00,13.276,13.389,13.253,13.306,400000.0
2007-03-28 15:02:00,13.279,13.42,13.279,13.37,400000.0
2007-03-28 15:03:00,13.314,13.448,13.309,13.377,450000.0
2007-03-28 15:04:00,13.418,13.418,13.289,13.335,450000.0
2007-03-28 15:05:00,13.332,13.403,13.289,13.393,450000.0
2007-03-28 15:06:00,13.359,13.359,13.241,13.253,500000.0
2007-03-28 15:07:00,13.374,13.417,13.305,13.323,500000.0
2007-03-28 15:08:00,13.261,13.399,13.261,13.291,350000.0
2007-03-28 15:09:00,13.312,13.379,13.27,13.274,400000.0
2007-03-28 15:10:00,13.287,13.384,13.259,13.289,450000.0
2007-03-28 15:11:00,13.367,13.377,13.225,13.276,550000.0
2007-03-28 15:12:00,13.303,13.382,13.239,13.293,350000.0
2007-03-28 15:13:00,13.227,13.36,13.227,13.235,500000.0
2007-03-28 15:14:00,13.332,13.414,13.287,13.328,400000.0
2007-03-28 15:15:00,13.231,13.418,13.231,13.322,450000.0
2007-03-28 15:16:00,13.304,13.383,13.272,13.333,500000.0
2007-03-28 15:17:00,13.38,13.427,13.29,13.29,550000.0
2007-03-28 15:18:00,13.389,13.394,13.286,13.368,450000.0
2007-03-28 15:19:00,13.298,13.366,13.266,13.331,450000.0
2007-03-28 15:20:00,13.374,13.418,13.275,13.395,450000.0
2007-03-28 15:21:00,13.348,13.408,13.273,13.365,450000.0
2007-03-28 15:22:00,13.335,13.428,13.334,13.428,500000.0
2007-03-28 15:23:00,13.257,13.375,13.237,13.351,350000.0
2007-03-28 15:24:00,13.277,13.396,13.277,13.396,350000.0
2007-03-28 15:25:00,13.266,13.39,13.259,13.28,450000.0
2007-03-28 15:26:00,13.303,13.421,13.303,13.406,250000.0
2007-03-28 15:27:00,13.369,13.369,13.336,13.356,350000.0
2007-03-28 15:28:00,13.354,13.371,13.306,13.367,350000.0
2007-03-28 15:29:00,13.232,13.405,13.232,13.295,350000.0
2007-03-28 15:30:00,13.268,13.362,13.268,13.362,100000.0
2007-03-28 15:31:00,13.327,13.41,13.289,13.369,500000.0
2007-03-28 15:32:00,13.393,13.417,13.301,13.367,550000.0
2007-03-28 15:33:00,13.302,13.368,13.252,13.368,450000.0
2007-03-28 15:34:00,13.366,13.4,13.272,13.4,500000.0
2007-03-28 15:35:00,13.348,13.416,13.308,13.416,600000.0
2007-03-28 15:36:00,13.256,13.381,13.246,13.369,400000.0
2007-03-28 15:37:00,13.361,13.443,13.279,13.379,550000.0
2007-03-28 15:38:00,13.388,13.416,13.281,13.375,500000.0
2007-03-28 15:39:00,13.312,13.371,13.242,13.303,500000.0
2007-03-28 15:40:00,13.298,13.403,13.268,13.344,450000.0
2007-03-28 15:41:00,13.302,13.399,13.299,13.368,450000.0
2007-03-28 15:42:00,13.37,13.395,13.333,13.363,400000.0
2007-03-28 15:43:00,13.314,13.36,13.255,13.303,400000.0
2007-03-28 15:44:00,13.32,13.363,13.268,13.315,400000.0
2007-03-28 15:45:00,13.376,13.395,13.299,13.395,400000.0
2007-03-28 15:46:00,13.339,13.388,13.269,13.346,400000.0
2007-03-28 15:47:00,13.279,13.4,13.257,13.257,350000.0
2007-03-28 15:48:00,13.276,13.365,13.246,13.299,550000.0
2007-03-28 15:49:00,13.359,13.385,13.298,13.377,400000.0
2007-03-28 15:50:00,13.336,13.401,13.299,13.307,350000.0
2007-03-28 15:51:00,13.409,13.41,13.312,13.41,450000.0
2007-03-28 15:52:00,13.32,13.399,13.233,13.399,450000.0
2007-03-28 15:53:00,13.393,13.393,13.331,13.38,350000.0
2007-03-28 15:54:00,13.315,13.405,13.269,13.38,350000.0
2007-03-28 15:55:00,13.29,13.401,13.29,13.35,350000.0
2007-03-28 15:56:00,13.349,13.387,13.279,13.286,550000.0
2007-03-28 15:57:00,13.309,13.435,13.309,13.394,400000.0
2007-03-28 15:58:00,13.338,13.435,13.338,13.405,500000.0
2007-03-28 15:59:00,13.258,13.356,13.258,13.349,350000.0
2007-03-28 16:00:00,13.356,13.434,13.312,13.381,450000.0
2007-03-28 16:01:00,13.307,13.425,13.299,13.358,350000.0
2007-03-28 16:02:00,13.378,13.415,13.318,13.413,450000.0
2007-03-28 16:03:00,13.338,13.405,13.322,13.322,350000.0
2007-03-28 16:04:00,13.42,13.427,13.31,13.378,350000.0
2007-03-28 16:05:00,13.372,13.419,13.29,13.419,550000.0
2007-03-28 16:06:00,13.355,13.431,13.303,13.303,400000.0
2007-03-28 16:07:00,13.419,13.419,13.266,13.311,450000.0
2007-03-28 16:08:00,13.382,13.39,13.277,13.277,450000.0
2007-03-28 16:09:00,13.414,13.414,13.296,13.331,350000.0
2007-03-28 16:10:00,13.353,13.41,13.292,13.371,350000.0
2007-03-28 16:11:00,13.377,13.381,13.284,13.351,400000.0
2007-03-28 16:12:00,13.367,13.414,13.256,13.319,500000.0
2007-03-28 16:13:00,13.309,13.421,13.271,13.359,400000.0
2007-03-28 16:14:00,13.358,13.358,13.23,13.287,550000.0
2007-03-28 16:15:00,13.353,13.426,13.299,13.411,450000.0
2007-03-28 16:16:00,13.41,13.41,13.287,13.394,350000.0
2007-03-28 16:17:00,13.381,13.402,13.27,13.402,400000.0
2007-03-28 16:18:00,13.313,13.337,13.246,13.246,350000.0
2007-03-28 16:19:00,13.36,13.392,13.283,13.328,400000.0
2007-03-28 16:20:00,13.301,13.384,13.284,13.337,350000.0
2007-03-28 16:21:00,13.38,13.392,13.285,13.363,400000.0
2007-03-28 16:22:00,13.382,13.443,13.289,13.342,400000.0
2007-03-28 16:23:00,13.35,13.446,13.298,13.348,550000.0
2007-03-28 16:24:00,13.369,13.428,13.27,13.394,450000.0
2007-03-28 16:25:00,13.327,13.434,13.305,13.394,350000.0
2007-03-28 16:26:00,13.364,13.373,13.267,13.267,350000.0
2007-03-28 16:27:00,13.315,13.411,13.315,13.388,450000.0
2007-03-28 16:28:00,13.377,13.434,13.329,13.394,350000.0
2007-03-28 16:29:00,13.281,13.413,13.281,13.406,500000.0
2007-03-28 16:30:00,13.32,13.409,13.311,13.349,500000.0
2007-03-28 16:31:00,13.362,13.371,13.257,13.291,350000.0
2007-03-28 16:32:00,13.412,13.412,13.295,13.295,500000.0
2007-03-28 16:33:00,13.412,13.413,13.289,13.388,400000.0
2007-03-28 16:34:00,13.325,13.455,13.324,13.324,550000.0
2007-03-28 16:35:00,13.357,13.386,13.259,13.329,550000.0
2007-03-28 16:36:00,13.247,13.37,13.247,13.259,500000.0
2007-03-28 16:37:00,13.247,13.433,13.247,13.418,400000.0
2007-03-28 16:38:00,13.344,13.394,13.246,13.394,450000.0
2007-03-28 16:39:00,13.342,13.419,13.287,13.374,400000.0
2007-03-28 16:40:00,13.371,13.395,13.26,13.282,550000.0
2007-03-28 16:41:00,13.31,13.342,13.268,13.273,350000.0
2007-03-28 16:42:00,13.369,13.373,13.252,13.373,350000.0
2007-03-28 16:43:00,13.375,13.375,13.293,13.307,500000.0
2007-03-28 16:44:00,13.318,13.39,13.264,13.264,400000.0
2007-03-28 16:45:00,13.359,13.359,13.212,13.257,400000.0
2007-03-28 16:46:00,13.358,13.37,13.227,13.332,500000.0
2007-03-28 16:47:00,13.29,13.359,13.233,13.35,550000.0
2007-03-28 16:48:00,13.333,13.358,13.231,13.341,350000.0
2007-03-28 16:49:00,13.263,13.324,13.2,13.2,400000.0
2007-03-28 16:50:00,13.347,13.366,13.257,13.366,500000.0
2007-03-28 16:51:00,13.371,13.421,13.277,13.295,350000.0
2007-03-28 16:52:00,13.335,13.335,13.209,13.298,450000.0
2007-03-28 16:53:00,13.207,13.338,13.207,13.318,350000.0
2007-03-28 16:54:00,13.265,13.365,13.223,13.223,550000.0
2007-03-28 16:55:00,13.369,13.393,13.28,13.375,400000.0
2007-03-28 16:56:00,13.289,13.459,13.278,13.332,550000.0
2007-03-28 16:57:00,13.314,13.372,13.241,13.369,400000.0
2007-03-28 16:58:00,13.331,13.361,13.228,13.249,500000.0
2007-03-28 16:59:00,13.284,13.385,13.258,13.294,350000.0
2007-03-28 17:00:00,13.246,13.389,13.246,13.345,450000.0
2007-03-28 17:01:00,13.321,13.383,13.252,13.282,350000.0
2007-03-28 17:02:00,13.355,13.355,13.239,13.324,450000.0
2007-03-28 17:03:00,13.377,13.381,13.231,13.307,400000.0
2007-03-28 17:04:00,13.325,13.395,13.258,13.349,800000.0
2007-03-28 17:05:00,13.344,13.344,13.228,13.331,400000.0
2007-03-28 17:06:00,13.285,13.357,13.223,13.303,500000.0
2007-03-28 17:07:00,13.355,13.413,13.229,13.354,950000.0
2007-03-28 17:08:00,13.37,13.42,13.274,13.373,550000.0
2007-03-28 17:09:00,13.272,13.399,13.272,13.34,800000.0
2007-03-28 17:10:00,13.258,13.381,13.232,13.381,600000.0
2007-03-28 17:11:00,13.386,13.386,13.242,13.271,450000.0
2007-03-28 17:12:00,13.263,13.383,13.263,13.344,350000.0
2007-03-28 17:13:00,13.398,13.398,13.276,13.331,400000.0
2007-03-28 17:14:00,13.318,13.414,13.26,13.368,350000.0
2007-03-28 17:15:00,13.366,13.395,13.242,13.326,900000.0
2007-03-28 17:16:00,13.24,13.379,13.236,13.341,400000.0
2007-03-28 17:17:00,13.331,13.388,13.247,13.333,750000.0
2007-03-28 17:18:00,13.251,13.358,13.251,13.349,350000.0
2007-03-28 17:19:00,13.359,13.359,13.237,13.351,550000.0
2007-03-28 17:20:00,13.246,13.431,13.246,13.353,650000.0
2007-03-28 17:21:00,13.35,13.378,13.237,13.237,400000.0
2007-03-28 17:22:00,13.278,13.373,13.233,13.373,400000.0
2007-03-28 17:23:00,13.281,13.391,13.27,13.293,500000.0
2007-03-28 17:24:00,13.282,13.349,13.264,13.277,400000.0
2007-03-28 17:25:00,13.378,13.413,13.247,13.247,500000.0
2007-03-28 17:26:00,13.371,13.371,13.227,13.338,400000.0
2007-03-28 17:27:00,13.354,13.354,13.234,13.303,700000.0
2007-03-28 17:28:00,13.282,13.331,13.227,13.227,350000.0
2007-03-28 17:29:00,13.275,13.384,13.256,13.322,400000.0
2007-03-28 17:30:00,13.323,13.336,13.194,13.336,900000.0
2007-03-28 17:31:00,13.271,13.358,13.236,13.358,350000.0
2007-03-28 17:32:00,13.368,13.368,13.25,13.332,450000.0
2007-03-28 17:33:00,13.235,13.352,13.235,13.352,350000.0
2007-03-28 17:34:00,13.301,13.307,13.146,13.212,700000.0
2007-03-28 17:35:00,13.329,13.329,13.159,13.315,900000.0
2007-03-28 17:36:00,13.278,13.384,13.219,13.344,450000.0
2007-03-28 17:37:00,13.255,13.324,13.187,13.187,400000.0
2007-03-28 17:38:00,13.307,13.315,13.25,13.271,400000.0
2007-03-28 17:39:00,13.209,13.274,13.199,13.215,550000.0
2007-03-28 17:40:00,13.247,13.315,13.154,13.185,400000.0
2007-03-28 17:41:00,13.294,13.294,13.16,13.166,450000.0
2007-03-28 17:42:00,13.185,13.281,13.17,13.236,400000.0
2007-03-28 17:43:00,13.251,13.276,13.138,13.138,400000.0
2007-03-28 17:44:00,13.221,13.291,13.154,13.291,350000.0
2007-03-28 17:45:00,13.213,13.298,13.179,13.292,350000.0
2007-03-28 17:46:00,13.179,13.298,13.157,13.202,500000.0
2007-03-28 17:47:00,13.221,13.28,13.151,13.28,350000.0
2007-03-28 17:48:00,13.149,13.281,13.136,13.281,500000.0
2007-03-28 17:49:00,13.286,13.286,13.139,13.269,550000.0
2007-03-28 17:50:00,13.258,13.283,13.103,13.283,450000.0
2007-03-28 17:51:00,13.189,13.317,13.185,13.303,300000.0
2007-03-28 17:52:00,13.202,13.267,13.163,13.252,400000.0
2007-03-28 17:53:00,13.291,13.291,13.132,13.204,450000.0
2007-03-28 17:54:00,13.276,13.276,13.124,13.133,400000.0
2007-03-28 17:55:00,13.226,13.277,13.195,13.266,400000.0
2007-03-28 17:56:00,13.195,13.268,13.162,13.245,400000.0
2007-03-28 17:57:00,13.266,13.301,13.175,13.175,350000.0
2007-03-28 17:58:00,13.252,13.29,13.169,13.231,500000.0
2007-03-28 17:59:00,13.241,13.26,13.14,13.26,550000.0
2007-03-28 18:00:00,13.281,13.295,13.146,13.205,450000.0
2007-03-28 18:01:00,13.221,13.246,13.143,13.175,400000.0
2007-03-28 18:02:00,13.268,13.31,13.167,13.2,500000.0
2007-03-28 18:03:00,13.271,13.272,13.13,13.167,400000.0
2007-03-28 18:04:00,13.22,13.327,13.179,13.248,400000.0
2007-03-28 18:05:00,13.243,13.271,13.13,13.241,350000.0
2007-03-28 18:06:00,13.158,13.244,13.139,13.139,400000.0
2007-03-28 18:07:00,13.205,13.271,13.115,13.271,450000.0
2007-03-28 18:08:00,13.2,13.272,13.183,13.272,350000.0
2007-03-28 18:09:00,13.157,13.28,13.155,13.193,500000.0
2007-03-28 18:10:00,13.174,13.276,13.142,13.226,350000.0
2007-03-28 18:11:00,13.202,13.277,13.143,13.277,450000.0
2007-03-28 18:12:00,13.159,13.254,13.159,13.209,150000.0
2007-03-28 18:13:00,13.215,13.241,13.179,13.203,400000.0
2007-03-28 18:14:00,13.208,13.301,13.185,13.301,450000.0
2007-03-28 18:15:00,13.234,13.308,13.169,13.208,350000.0
2007-03-28 18:16:00,13.166,13.244,13.149,13.149,200000.0
2007-03-28 18:17:00,13.178,13.26,13.161,13.26,400000.0
2007-03-28 18:18:00,13.263,13.324,13.169,13.169,300000.0
2007-03-28 18:19:00,13.15,13.297,13.15,13.201,550000.0
2007-03-28 18:20:00,13.279,13.322,13.169,13.319,500000.0
2007-03-28 18:21:00,13.294,13.306,13.181,13.231,450000.0
2007-03-28 18:22:00,13.249,13.277,13.15,13.271,400000.0
2007-03-28 18:23:00,13.176,13.307,13.165,13.259,500000.0
2007-03-28 18:24:00,13.325,13.325,13.215,13.215,350000.0
2007-03-28 18:25:00,13.199,13.313,13.189,13.28,500000.0
2007-03-28 18:26:00,13.305,13.318,13.176,13.296,300000.0
2007-03-28 18:27:00,13.211,13.26,13.134,13.134,350000.0
2007-03-28 18:28:00,13.266,13.266,13.137,13.195,350000.0
2007-03-28 18:29:00,13.271,13.312,13.174,13.2,400000.0
2007-03-28 18:30:00,13.234,13.25,13.17,13.17,250000.0
2007-03-28 18:31:00,13.133,13.258,13.133,13.258,300000.0
2007-03-28 18:32:00,13.188,13.279,13.188,13.244,300000.0
2007-03-28 18:33:00,13.277,13.277,13.142,13.161,350000.0
2007-03-28 18:34:00,13.193,13.281,13.162,13.281,350000.0
2007-03-28 18:35:00,13.199,13.24,13.143,13.143,400000.0
2007-03-28 18:36:00,13.247,13.28,13.129,13.178,450000.0
2007-03-28 18:37:00,13.278,13.308,13.22,13.255,450000.0
2007-03-28 18:38:00,13.298,13.298,13.178,13.234,550000.0
2007-03-28 18:39:00,13.205,13.311,13.2,13.23,450000.0
2007-03-28 18:40:00,13.285,13.335,13.217,13.297,450000.0
2007-03-28 18:41:00,13.261,13.298,13.173,13.249,400000.0
2007-03-28 18:42:00,13.219,13.254,13.217,13.254,150000.0
2007-03-28 18:43:00,13.223,13.329,13.178,13.211,350000.0
2007-03-28 18:44:00,13.265,13.308,13.196,13.223,350000.0
2007-03-28 18:45:00,13.212,13.301,13.191,13.257,350000.0
2007-03-28 18:46:00,13.228,13.268,13.13,13.261,550000.0
2007-03-28 18:47:00,13.181,13.282,13.167,13.252,550000.0
2007-03-28 18:48:00,13.21,13.268,13.175,13.268,550000.0
2007-03-28 18:49:00,13.29,13.29,13.152,13.274,350000.0
2007-03-28 18:50:00,13.206,13.33,13.206,13.219,450000.0
2007-03-28 18:51:00,13.268,13.317,13.206,13.206,400000.0
2007-03-28 18:52:00,13.268,13.268,13.153,13.159,400000.0
2007-03-28 18:53:00,13.234,13.278,13.177,13.237,350000.0
2007-03-28 18:54:00,13.214,13.318,13.184,13.314,550000.0
2007-03-28 18:55:00,13.275,13.302,13.213,13.249,400000.0
2007-03-28 18:56:00,13.163,13.265,13.163,13.211,300000.0
2007-03-28 18:57:00,13.224,13.296,13.183,13.183,550000.0
2007-03-28 18:58:00,13.309,13.309,13.223,13.287,350000.0
2007-03-28 18:59:00,13.165,13.285,13.164,13.246,550000.0
2007-03-28 19:00:00,13.273,13.312,13.143,13.312,500000.0
2007-03-28 19:01:00,13.188,13.337,13.181,13.31,500000.0
2007-03-28 19:02:00,13.277,13.309,13.193,13.306,550000.0
2007-03-28 19:03:00,13.206,13.298,13.168,13.24,550000.0
2007-03-28 19:04:00,13.281,13.301,13.195,13.301,350000.0
2007-03-28 19:05:00,13.259,13.342,13.259,13.342,350000.0
2007-03-28 19:06:00,13.307,13.311,13.221,13.298,400000.0
2007-03-28 19:07:00,13.227,13.298,13.213,13.217,350000.0
2007-03-28 19:08:00,13.206,13.306,13.163,13.306,400000.0
2007-03-28 19:09:00,13.284,13.319,13.181,13.181,300000.0
2007-03-28 19:10:00,13.29,13.321,13.21,13.321,400000.0
2007-03-28 19:11:00,13.234,13.248,13.181,13.181,450000.0
2007-03-28 19:12:00,13.24,13.315,13.181,13.315,550000.0
2007-03-28 19:13:00,13.298,13.333,13.206,13.333,500000.0
2007-03-28 19:14:00,13.215,13.31,13.215,13.252,200000.0
2007-03-28 19:15:00,13.298,13.298,13.244,13.256,350000.0
2007-03-28 19:16:00,13.29,13.29,13.214,13.254,300000.0
2007-03-28 19:17:00,13.291,13.291,13.234,13.253,300000.0
2007-03-28 19:18:00,13.218,13.277,13.184,13.229,400000.0
2007-03-28 19:19:00,13.316,13.316,13.195,13.267,500000.0
2007-03-28 19:20:00,13.185,13.298,13.185,13.223,350000.0
2007-03-28 19:21:00,13.231,13.314,13.203,13.276,550000.0
2007-03-28 19:22:00,13.259,13.347,13.208,13.347,300000.0
2007-03-28 19:23:00,13.332,13.333,13.239,13.333,350000.0
2007-03-28 19:24:00,13.352,13.366,13.227,13.321,450000.0
2007-03-28 19:25:00,13.324,13.358,13.269,13.302,400000.0
2007-03-28 19:26:00,13.33,13.357,13.235,13.323,400000.0
2007-03-28 19:27:00,13.287,13.367,13.212,13.245,550000.0
2007-03-28 19:28:00,13.278,13.326,13.246,13.252,350000.0
2007-03-28 19:29:00,13.313,13.338,13.259,13.317,400000.0
2007-03-28 19:30:00,13.302,13.33,13.239,13.259,350000.0
2007-03-28 19:31:00,13.32,13.364,13.256,13.329,450000.0
2007-03-28 19:32:00,13.264,13.315,13.264,13.305,300000.0
2007-03-28 19:33:00,13.22,13.331,13.22,13.331,350000.0
2007-03-28 19:34:00,13.238,13.323,13.219,13.219,300000.0
2007-03-28 19:35:00,13.304,13.326,13.221,13.221,200000.0
2007-03-28 19:36:00,13.368,13.37,13.21,13.213,350000.0
2007-03-28 19:37:00,13.222,13.306,13.199,13.199,350000.0
2007-03-28 19:38:00,13.369,13.389,13.256,13.27,500000.0
2007-03-28 19:39:00,13.306,13.349,13.226,13.349,400000.0
2007-03-28 19:40:00,13.273,13.273,13.23,13.23,150000.0
2007-03-28 19:41:00,13.303,13.316,13.226,13.293,400000.0
2007-03-28 19:42:00,13.228,13.324,13.228,13.288,400000.0
2007-03-28 19:44:00,13.234,13.339,13.222,13.339,300000.0
2007-03-28 19:45:00,13.318,13.361,13.253,13.253,300000.0
2007-03-28 19:46:00,13.266,13.329,13.228,13.325,350000.0
2007-03-28 19:47:00,13.32,13.354,13.32,13.354,150000.0
2007-03-28 19:49:00,13.218,13.31,13.184,13.31,350000.0
2007-03-28 19:50:00,13.259,13.342,13.259,13.342,300000.0
2007-03-28 19:51:00,13.212,13.359,13.211,13.243,600000.0
2007-03-28 19:52:00,13.296,13.33,13.18,13.239,550000.0
2007-03-28 19:53:00,13.287,13.296,13.202,13.224,300000.0
2007-03-28 19:54:00,13.294,13.362,13.244,13.26,550000.0
2007-03-28 19:55:00,13.208,13.335,13.208,13.335,350000.0
2007-03-28 19:56:00,13.288,13.338,13.235,13.294,600000.0
2007-03-28 19:57:00,13.232,13.298,13.163,13.184,750000.0
2007-03-28 19:58:00,13.224,13.334,13.224,13.228,150000.0
2007-03-28 19:59:00,13.242,13.32,13.202,13.272,300000.0
2007-03-28 20:00:00,13.275,13.384,13.254,13.313,550000.0
2007-03-28 20:01:00,13.264,13.288,13.2,13.288,250000.0
2007-03-28 20:02:00,13.296,13.322,13.19,13.322,400000.0
2007-03-28 20:03:00,13.332,13.332,13.203,13.236,550000.0
2007-03-28 20:04:00,13.293,13.3,13.208,13.208,250000.0
2007-03-28 20:05:00,13.349,13.349,13.247,13.27,350000.0
2007-03-28 20:06:00,13.304,13.332,13.241,13.332,150000.0
2007-03-28 20:07:00,13.267,13.335,13.241,13.329,250000.0
2007-03-28 20:08:00,13.337,13.337,13.22,13.324,550000.0
2007-03-28 20:09:00,13.327,13.327,13.218,13.278,350000.0
2007-03-28 20:10:00,13.275,13.315,13.232,13.232,300000.0
2007-03-28 20:11:00,13.241,13.275,13.201,13.201,300000.0
2007-03-28 20:12:00,13.207,13.318,13.204,13.204,250000.0
2007-03-28 20:13:00,13.218,13.315,13.218,13.271,250000.0
2007-03-28 20:14:00,13.256,13.307,13.186,13.307,300000.0
2007-03-28 20:15:00,13.324,13.324,13.233,13.276,150000.0
2007-03-28 20:16:00,13.174,13.325,13.174,13.189,400000.0
2007-03-28 20:17:00,13.328,13.328,13.189,13.298,350000.0
2007-03-28 20:18:00,13.19,13.304,13.19,13.279,300000.0
2007-03-28 20:19:00,13.294,13.351,13.214,13.271,500000.0
2007-03-28 20:20:00,13.256,13.281,13.154,13.154,500000.0
2007-03-28 20:21:00,13.279,13.325,13.225,13.238,450000.0
2007-03-28 20:22:00,13.27,13.313,13.173,13.173,500000.0
2007-03-28 20:23:00,13.279,13.279,13.181,13.181,100000.0
2007-03-28 20:24:00,13.2,13.333,13.2,13.243,150000.0
2007-03-28 20:25:00,13.302,13.302,13.214,13.214,100000.0
2007-03-28 20:27:00,13.245,13.292,13.241,13.241,250000.0
2007-03-28 20:28:00,13.233,13.31,13.233,13.31,400000.0
2007-03-28 20:29:00,13.274,13.274,13.274,13.274,50000.0
2007-03-28 20:30:00,13.287,13.314,13.232,13.314,350000.0
2007-03-28 20:31:00,13.224,13.224,13.224,13.224,50000.0
2007-03-28 20:32:00,13.278,13.278,13.278,13.278,50000.0
2007-03-28 20:33:00,13.221,13.361,13.221,13.306,200000.0
2007-03-28 20:34:00,13.241,13.278,13.241,13.278,100000.0
2007-03-28 20:35:00,13.234,13.298,13.234,13.298,100000.0
2007-03-28 20:36:00,13.298,13.298,13.249,13.284,300000.0
2007-03-28 20:37:00,13.295,13.295,13.295,13.295,50000.0
2007-03-28 20:38:00,13.295,13.295,13.254,13.254,100000.0
2007-03-28 20:40:00,13.271,13.278,13.271,13.278,100000.0
2007-03-28 20:41:00,13.278,13.278,13.245,13.271,250000.0
2007-03-28 20:43:00,13.257,13.257,13.257,13.257,100000.0
2007-03-28 20:45:00,13.256,13.291,13.188,13.196,300000.0
2007-03-28 20:46:00,13.252,13.259,13.214,13.214,150000.0
2007-03-28 20:47:00,13.336,13.339,13.298,13.339,150000.0
2007-03-28 20:48:00,13.195,13.284,13.181,13.248,350000.0
2007-03-28 20:50:00,13.247,13.313,13.221,13.312,250000.0
2007-03-28 20:51:00,13.226,13.323,13.226,13.323,200000.0
2007-03-28 20:52:00,13.289,13.365,13.216,13.271,400000.0
2007-03-28 20:53:00,13.244,13.318,13.189,13.318,200000.0
2007-03-28 20:54:00,13.327,13.327,13.176,13.249,500000.0
2007-03-28 20:55:00,13.291,13.328,13.27,13.27,250000.0
2007-03-28 20:58:00,13.275,13.362,13.235,13.339,250000.0
2007-03-28 20:59:00,13.321,13.322,13.24,13.263,250000.0
2007-03-28 21:00:00,13.263,13.285,13.182,13.196,350000.0
2007-03-28 21:01:00,13.311,13.312,13.27,13.27,350000.0
2007-03-28 21:02:00,13.304,13.304,13.19,13.19,250000.0
2007-03-28 21:03:00,13.298,13.32,13.214,13.32,300000.0
2007-03-28 21:04:00,13.257,13.257,13.209,13.209,100000.0
2007-03-28 21:05:00,13.215,13.296,13.194,13.194,300000.0
2007-03-28 21:06:00,13.288,13.319,13.236,13.237,250000.0
2007-03-28 21:07:00,13.277,13.35,13.277,13.35,200000.0
2007-03-28 21:08:00,13.276,13.276,13.256,13.256,100000.0
2007-03-28 21:12:00,13.305,13.305,13.305,13.305,50000.0
2007-03-28 21:13:00,13.242,13.365,13.242,13.269,200000.0
2007-03-28 21:14:00,13.226,13.345,13.226,13.345,100000.0
2007-03-28 21:17:00,13.236,13.29,13.236,13.259,150000.0
2007-03-28 21:18:00,13.309,13.342,13.23,13.23,300000.0
2007-03-28 21:19:00,13.289,13.314,13.22,13.22,350000.0
2007-03-28 21:20:00,13.302,13.344,13.25,13.297,350000.0
2007-03-28 21:21:00,13.307,13.331,13.194,13.237,700000.0
2007-03-28 21:22:00,13.259,13.318,13.259,13.318,200000.0
2007-03-28 21:23:00,13.255,13.333,13.255,13.333,100000.0
2007-03-28 21:26:00,13.279,13.279,13.279,13.279,100000.0
2007-03-28 21:28:00,13.284,13.298,13.214,13.221,250000.0
2007-03-28 21:29:00,13.234,13.305,13.234,13.262,150000.0
2007-03-28 21:30:00,13.286,13.3,13.216,13.223,250000.0
2007-03-28 21:32:00,13.271,13.309,13.234,13.234,350000.0
2007-03-28 21:33:00,13.307,13.34,13.243,13.311,300000.0
2007-03-28 21:34:00,13.321,13.321,13.213,13.288,400000.0
2007-03-28 21:35:00,13.327,13.327,13.248,13.248,150000.0
2007-03-28 21:36:00,13.27,13.327,13.27,13.294,350000.0
2007-03-28 21:40:00,13.219,13.284,13.219,13.224,350000.0
2007-03-28 21:41:00,13.279,13.326,13.194,13.326,350000.0
2007-03-28 21:42:00,13.26,13.332,13.222,13.234,250000.0
2007-03-28 21:44:00,13.286,13.303,13.231,13.231,300000.0
2007-03-28 21:45:00,13.277,13.325,13.273,13.325,300000.0
2007-03-28 21:46:00,13.221,13.303,13.221,13.243,300000.0
2007-03-28 21:47:00,13.301,13.324,13.236,13.236,300000.0
2007-03-28 21:49:00,13.298,13.298,13.298,13.298,50000.0
2007-03-28 21:52:00,13.274,13.274,13.274,13.274,100000.0
2007-03-28 21:53:00,13.282,13.329,13.278,13.329,300000.0
2007-03-28 21:55:00,13.296,13.334,13.193,13.214,450000.0
2007-03-28 21:56:00,13.225,13.304,13.225,13.304,100000.0
2007-03-28 21:57:00,13.289,13.289,13.2,13.2,100000.0
2007-03-28 21:58:00,13.253,13.335,13.207,13.232,250000.0
2007-03-28 21:59:00,13.337,13.337,13.24,13.325,150000.0
2007-03-28 22:00:00,13.301,13.302,13.253,13.302,150000.0
2007-03-28 22:01:00,13.296,13.32,13.285,13.285,150000.0
2007-03-28 22:02:00,13.317,13.341,13.236,13.341,200000.0
2007-03-28 22:05:00,13.3,13.3,13.244,13.279,350000.0
2007-03-28 22:07:00,13.284,13.291,13.257,13.291,150000.0
2007-03-28 22:09:00,13.277,13.277,13.277,13.277,100000.0
2007-03-28 22:10:00,13.284,13.331,13.28,13.331,300000.0
2007-03-28 22:11:00,13.227,13.297,13.227,13.246,300000.0
2007-03-28 22:12:00,13.326,13.361,13.254,13.254,300000.0
2007-03-28 22:14:00,13.255,13.255,13.255,13.255,50000.0
2007-03-28 22:15:00,13.327,13.327,13.23,13.318,200000.0
2007-03-28 22:16:00,13.196,13.304,13.196,13.304,250000.0
2007-03-28 22:17:00,13.236,13.273,13.236,13.259,150000.0
2007-03-28 22:19:00,13.346,13.346,13.226,13.31,350000.0
2007-03-28 22:20:00,13.271,13.298,13.241,13.263,250000.0
2007-03-28 22:23:00,13.283,13.283,13.281,13.281,100000.0
2007-03-28 22:25:00,13.295,13.302,13.262,13.294,250000.0
2007-03-28 22:26:00,13.294,13.343,13.28,13.343,300000.0
2007-03-28 22:27:00,13.247,13.317,13.247,13.266,300000.0
2007-03-28 22:33:00,13.319,13.319,13.213,13.213,100000.0
2007-03-28 22:34:00,13.358,13.358,13.219,13.219,100000.0
2007-03-28 22:36:00,13.214,13.351,13.214,13.214,400000.0
2007-03-28 22:38:00,13.314,13.314,13.314,13.314,50000.0
2007-03-28 22:39:00,13.306,13.355,13.272,13.272,150000.0
2007-03-28 22:40:00,13.26,13.263,13.203,13.263,200000.0
2007-03-28 22:41:00,13.275,13.298,13.214,13.221,350000.0
2007-03-28 22:42:00,13.196,13.339,13.196,13.264,300000.0
2007-03-28 22:43:00,13.272,13.296,13.246,13.296,200000.0
2007-03-28 22:44:00,13.303,13.303,13.303,13.303,100000.0
2007-03-28 22:45:00,13.263,13.325,13.245,13.325,150000.0
2007-03-28 22:46:00,13.237,13.323,13.237,13.323,100000.0
2007-03-28 22:47:00,13.254,13.333,13.192,13.192,200000.0
2007-03-28 22:48:00,13.321,13.321,13.183,13.183,350000.0
2007-03-28 22:54:00,13.271,13.273,13.271,13.273,100000.0
2007-03-28 22:57:00,13.264,13.264,13.262,13.262,100000.0
2007-03-28 22:59:00,13.267,13.269,13.267,13.269,100000.0
2007-03-28 23:01:00,13.267,13.267,13.267,13.267,100000.0
2007-03-28 23:03:00,13.214,13.333,13.214,13.333,400000.0
2007-03-28 23:07:00,13.274,13.291,13.183,13.291,200000.0
2007-03-28 23:09:00,13.203,13.203,13.203,13.203,50000.0
2007-03-28 23:10:00,13.224,13.318,13.201,13.201,200000.0
2007-03-28 23:12:00,13.296,13.324,13.296,13.324,100000.0
2007-03-28 23:21:00,13.254,13.304,13.227,13.304,300000.0
2007-03-28 23:33:00,13.223,13.223,13.185,13.185,100000.0
2007-03-28 23:46:00,13.22,13.22,13.218,13.218,100000.0
2007-03-28 23:47:00,13.288,13.312,13.208,13.29,250000.0
2007-03-29 00:00:00,13.277,13.277,13.277,13.277,100000.0
2007-03-29 00:06:00,13.203,13.262,13.203,13.235,150000.0
2007-03-29 00:10:00,13.284,13.284,13.284,13.284,100000.0
2007-03-29 00:11:00,13.292,13.339,13.288,13.339,300000.0
2007-03-29 00:15:00,13.316,13.316,13.182,13.229,250000.0
2007-03-29 00:16:00,13.278,13.335,13.216,13.333,250000.0
2007-03-29 00:17:00,13.262,13.281,13.211,13.211,150000.0
2007-03-29 00:19:00,13.282,13.282,13.282,13.282,100000.0
2007-03-29 00:20:00,13.277,13.326,13.262,13.326,300000.0
2007-03-29 00:23:00,13.29,13.29,13.29,13.29,100000.0
2007-03-29 00:25:00,13.266,13.288,13.174,13.174,250000.0
2007-03-29 00:27:00,13.267,13.306,13.181,13.262,600000.0
2007-03-29 00:29:00,13.206,13.29,13.206,13.29,100000.0
2007-03-29 00:30:00,13.288,13.314,13.198,13.225,300000.0
2007-03-29 00:32:00,13.293,13.293,13.202,13.202,400000.0
2007-03-29 00:33:00,13.281,13.281,13.269,13.269,100000.0
2007-03-29 00:36:00,13.267,13.321,13.229,13.28,250000.0
2007-03-29 00:38:00,13.3,13.3,13.223,13.226,200000.0
2007-03-29 00:39:00,13.276,13.29,13.206,13.213,250000.0
2007-03-29 00:41:00,13.29,13.317,13.24,13.317,300000.0
2007-03-29 00:42:00,13.264,13.278,13.194,13.201,250000.0
2007-03-29 00:43:00,13.234,13.304,13.234,13.304,150000.0
2007-03-29 00:45:00,13.219,13.287,13.219,13.287,100000.0
2007-03-29 00:50:00,13.203,13.252,13.203,13.252,100000.0
2007-03-29 00:51:00,13.235,13.243,13.235,13.239,200000.0
2007-03-29 00:57:00,13.291,13.291,13.182,13.224,350000.0
2007-03-29 00:58:00,13.323,13.323,13.323,13.323,100000.0
2007-03-29 01:00:00,13.294,13.327,13.214,13.29,250000.0
2007-03-29 01:03:00,13.272,13.272,13.272,13.272,100000.0
2007-03-29 01:04:00,13.276,13.323,13.271,13.323,300000.0
2007-03-29 01:05:00,13.204,13.294,13.204,13.242,300000.0
2007-03-29 01:10:00,13.272,13.293,13.223,13.223,300000.0
2007-03-29 01:11:00,13.322,13.328,13.289,13.289,200000.0
2007-03-29 01:15:00,13.267,13.267,13.267,13.267,100000.0
2007-03-29 01:16:00,13.279,13.326,13.275,13.326,300000.0
2007-03-29 01:17:00,13.22,13.303,13.22,13.244,300000.0
2007-03-29 01:19:00,13.269,13.269,13.269,13.269,100000.0
2007-03-29 01:21:00,13.261,13.318,13.261,13.263,150000.0
2007-03-29 01:23:00,13.246,13.259,13.218,13.246,250000.0
2007-03-29 01:24:00,13.312,13.32,13.193,13.273,650000.0
2007-03-29 01:30:00,13.263,13.263,13.261,13.261,100000.0
2007-03-29 01:32:00,13.325,13.326,13.236,13.268,250000.0
2007-03-29 01:34:00,13.269,13.269,13.269,13.269,100000.0
2007-03-29 01:35:00,13.277,13.324,13.273,13.324,300000.0
2007-03-29 01:36:00,13.212,13.292,13.212,13.24,300000.0
2007-03-29 01:38:00,13.231,13.282,13.198,13.28,350000.0
2007-03-29 01:39:00,13.212,13.315,13.211,13.231,400000.0
2007-03-29 01:40:00,13.214,13.329,13.214,13.329,250000.0
2007-03-29 01:44:00,13.337,13.361,13.226,13.226,600000.0
2007-03-29 01:45:00,13.273,13.284,13.185,13.221,450000.0
2007-03-29 01:47:00,13.275,13.275,13.167,13.26,300000.0
2007-03-29 01:48:00,13.286,13.286,13.145,13.16,500000.0
2007-03-29 01:49:00,13.287,13.287,13.232,13.278,250000.0
2007-03-29 01:52:00,13.219,13.259,13.208,13.259,200000.0
2007-03-29 01:53:00,13.253,13.253,13.189,13.208,150000.0
2007-03-29 01:58:00,13.203,13.327,13.203,13.203,200000.0
2007-03-29 01:59:00,13.297,13.328,13.187,13.271,350000.0
2007-03-29 02:00:00,13.271,13.271,13.27,13.27,100000.0
2007-03-29 02:01:00,13.284,13.331,13.28,13.331,300000.0
2007-03-29 02:02:00,13.2,13.283,13.2,13.224,300000.0
2007-03-29 02:03:00,13.299,13.322,13.234,13.234,300000.0
2007-03-29 02:04:00,13.251,13.283,13.195,13.283,150000.0
2007-03-29 02:05:00,13.287,13.287,13.219,13.273,200000.0
2007-03-29 02:06:00,13.192,13.245,13.192,13.245,100000.0
2007-03-29 02:07:00,13.209,13.268,13.186,13.186,150000.0
2007-03-29 02:09:00,13.26,13.271,13.26,13.271,100000.0
2007-03-29 02:10:00,13.301,13.309,13.183,13.206,400000.0
2007-03-29 02:11:00,13.286,13.344,13.286,13.311,350000.0
2007-03-29 02:12:00,13.282,13.339,13.223,13.31,300000.0
2007-03-29 02:13:00,13.29,13.29,13.194,13.194,150000.0
2007-03-29 02:14:00,13.26,13.34,13.239,13.315,350000.0
2007-03-29 02:15:00,13.322,13.322,13.17,13.242,550000.0
2007-03-29 02:16:00,13.269,13.318,13.205,13.273,300000.0
2007-03-29 02:17:00,13.258,13.308,13.191,13.191,250000.0
2007-03-29 02:18:00,13.196,13.28,13.196,13.28,100000.0
2007-03-29 02:19:00,13.289,13.32,13.289,13.32,100000.0
2007-03-29 02:20:00,13.309,13.309,13.309,13.309,50000.0
2007-03-29 02:21:00,13.301,13.301,13.277,13.278,150000.0
2007-03-29 02:22:00,13.3,13.328,13.247,13.247,300000.0
2007-03-29 02:23:00,13.283,13.289,13.21,13.239,350000.0
2007-03-29 02:24:00,13.281,13.291,13.212,13.224,200000.0
2007-03-29 02:26:00,13.201,13.31,13.176,13.268,400000.0
2007-03-29 02:27:00,13.301,13.301,13.203,13.203,150000.0
2007-03-29 02:28:00,13.336,13.35,13.277,13.277,200000.0
2007-03-29 02:29:00,13.319,13.319,13.213,13.293,400000.0
2007-03-29 02:30:00,13.314,13.314,13.207,13.207,100000.0
2007-03-29 02:31:00,13.236,13.359,13.216,13.29,550000.0
2007-03-29 02:32:00,13.176,13.261,13.169,13.188,500000.0
2007-03-29 02:33:00,13.298,13.298,13.298,13.298,50000.0
2007-03-29 02:34:00,13.247,13.266,13.221,13.221,200000.0
2007-03-29 02:37:00,13.288,13.31,13.228,13.31,400000.0
2007-03-29 02:38:00,13.217,13.32,13.186,13.186,250000.0
2007-03-29 02:40:00,13.244,13.244,13.244,13.244,50000.0
2007-03-29 02:41:00,13.271,13.271,13.213,13.213,100000.0
2007-03-29 02:42:00,13.178,13.244,13.178,13.239,250000.0
2007-03-29 02:43:00,13.258,13.264,13.186,13.199,250000.0
2007-03-29 02:44:00,13.223,13.287,13.223,13.237,200000.0
2007-03-29 02:45:00,13.234,13.32,13.211,13.32,400000.0
2007-03-29 02:46:00,13.199,13.244,13.199,13.244,100000.0
2007-03-29 02:47:00,13.208,13.254,13.208,13.254,100000.0
2007-03-29 02:48:00,13.194,13.284,13.194,13.2,350000.0
2007-03-29 02:49:00,13.26,13.292,13.189,13.189,150000.0
2007-03-29 02:50:00,13.222,13.305,13.172,13.28,450000.0
2007-03-29 02:51:00,13.244,13.269,13.17,13.221,500000.0
2007-03-29 02:52:00,13.262,13.315,13.209,13.21,400000.0
2007-03-29 02:53:00,13.299,13.339,13.206,13.206,400000.0
2007-03-29 02:54:00,13.201,13.286,13.196,13.229,400000.0
2007-03-29 02:55:00,13.171,13.171,13.166,13.166,200000.0
2007-03-29 02:56:00,13.194,13.234,13.194,13.199,200000.0
2007-03-29 02:57:00,13.167,13.259,13.167,13.237,350000.0
2007-03-29 02:58:00,13.249,13.273,13.191,13.197,400000.0
2007-03-29 03:00:00,13.26,13.261,13.244,13.244,300000.0
2007-03-29 03:01:00,13.244,13.244,13.244,13.244,50000.0
2007-03-29 03:02:00,13.269,13.271,13.251,13.251,200000.0
2007-03-29 03:03:00,13.258,13.258,13.258,13.258,50000.0
2007-03-29 03:05:00,13.247,13.265,13.15,13.265,250000.0
2007-03-29 03:07:00,13.286,13.307,13.286,13.307,100000.0
2007-03-29 03:08:00,13.284,13.284,13.244,13.244,100000.0
2007-03-29 03:09:00,13.294,13.294,13.276,13.276,100000.0
2007-03-29 03:10:00,13.199,13.206,13.199,13.206,100000.0
2007-03-29 03:11:00,13.14,13.14,13.14,13.14,50000.0
2007-03-29 03:12:00,13.279,13.279,13.221,13.221,100000.0
2007-03-29 03:13:00,13.206,13.31,13.174,13.175,350000.0
2007-03-29 03:14:00,13.229,13.294,13.162,13.294,450000.0
2007-03-29 03:17:00,13.176,13.256,13.176,13.256,100000.0
2007-03-29 03:18:00,13.278,13.278,13.198,13.198,100000.0
2007-03-29 03:19:00,13.177,13.241,13.177,13.241,100000.0
2007-03-29 03:23:00,13.243,13.243,13.243,13.243,50000.0
2007-03-29 03:24:00,13.293,13.293,13.293,13.293,100000.0
2007-03-29 03:25:00,13.27,13.27,13.27,13.27,100000.0
2007-03-29 03:26:00,13.253,13.303,13.177,13.227,550000.0
2007-03-29 03:27:00,13.293,13.293,13.147,13.147,100000.0
2007-03-29 03:28:00,13.151,13.258,13.151,13.258,100000.0
2007-03-29 03:30:00,13.234,13.306,13.234,13.306,300000.0
2007-03-29 03:31:00,13.272,13.272,13.211,13.211,200000.0
2007-03-29 03:32:00,13.194,13.243,13.148,13.233,200000.0
2007-03-29 03:33:00,13.172,13.251,13.163,13.239,200000.0
2007-03-29 03:34:00,13.163,13.228,13.156,13.185,350000.0
2007-03-29 03:35:00,13.188,13.301,13.18,13.18,250000.0
2007-03-29 03:37:00,13.242,13.242,13.242,13.242,50000.0
2007-03-29 03:38:00,13.243,13.251,13.243,13.251,100000.0
2007-03-29 03:39:00,13.246,13.246,13.246,13.246,100000.0
2007-03-29 03:40:00,13.246,13.282,13.243,13.243,150000.0
2007-03-29 03:41:00,13.206,13.227,13.206,13.227,100000.0
2007-03-29 03:42:00,13.198,13.198,13.164,13.164,100000.0
2007-03-29 03:43:00,13.281,13.281,13.199,13.199,150000.0
2007-03-29 03:44:00,13.235,13.318,13.211,13.243,350000.0
2007-03-29 03:46:00,13.253,13.253,13.172,13.23,250000.0
2007-03-29 03:48:00,13.218,13.3,13.211,13.211,200000.0
2007-03-29 03:49:00,13.186,13.273,13.159,13.159,200000.0
2007-03-29 03:50:00,13.269,13.295,13.176,13.224,350000.0
2007-03-29 03:51:00,13.225,13.297,13.19,13.19,250000.0
2007-03-29 03:52:00,13.246,13.278,13.17,13.278,250000.0
2007-03-29 03:53:00,13.281,13.288,13.203,13.288,550000.0
2007-03-29 03:54:00,13.259,13.324,13.218,13.274,550000.0
2007-03-29 03:55:00,13.285,13.314,13.217,13.309,300000.0
2007-03-29 03:56:00,13.262,13.304,13.201,13.201,300000.0
2007-03-29 03:57:00,13.23,13.288,13.23,13.269,200000.0
2007-03-29 03:58:00,13.213,13.293,13.213,13.293,100000.0
2007-03-29 04:00:00,13.248,13.248,13.155,13.166,250000.0
2007-03-29 04:01:00,13.29,13.29,13.154,13.154,200000.0
2007-03-29 04:02:00,13.191,13.191,13.183,13.183,100000.0
2007-03-29 04:04:00,13.217,13.241,13.188,13.188,200000.0
2007-03-29 04:05:00,13.267,13.306,13.212,13.306,400000.0
2007-03-29 04:06:00,13.14,13.267,13.132,13.226,500000.0
2007-03-29 04:07:00,13.185,13.345,13.185,13.217,350000.0
2007-03-29 04:08:00,13.265,13.265,13.198,13.233,200000.0
2007-03-29 04:09:00,13.272,13.272,13.161,13.164,300000.0
2007-03-29 04:11:00,13.245,13.245,13.165,13.227,150000.0
2007-03-29 04:12:00,13.261,13.297,13.222,13.297,450000.0
2007-03-29 04:13:00,13.271,13.271,13.17,13.194,400000.0
2007-03-29 04:14:00,13.3,13.338,13.23,13.23,300000.0
2007-03-29 04:15:00,13.254,13.284,13.166,13.181,250000.0
2007-03-29 04:16:00,13.29,13.323,13.162,13.162,250000.0
2007-03-29 04:19:00,13.252,13.254,13.252,13.254,100000.0
2007-03-29 04:20:00,13.289,13.307,13.279,13.307,300000.0
2007-03-29 04:21:00,13.19,13.273,13.19,13.214,300000.0
2007-03-29 04:22:00,13.289,13.313,13.228,13.228,300000.0
2007-03-29 04:23:00,13.246,13.246,13.246,13.246,50000.0
2007-03-29 04:25:00,13.216,13.284,13.216,13.264,200000.0
2007-03-29 04:27:00,13.237,13.237,13.237,13.237,100000.0
2007-03-29 04:29:00,13.247,13.247,13.239,13.239,100000.0
2007-03-29 04:30:00,13.243,13.283,13.243,13.283,300000.0
2007-03-29 04:31:00,13.19,13.273,13.19,13.214,300000.0
2007-03-29 04:33:00,13.275,13.318,13.254,13.266,300000.0
2007-03-29 04:34:00,13.247,13.294,13.243,13.294,300000.0
2007-03-29 04:36:00,13.267,13.267,13.267,13.267,100000.0
2007-03-29 04:37:00,13.286,13.332,13.286,13.332,300000.0
2007-03-29 04:38:00,13.207,13.308,13.207,13.245,300000.0
2007-03-29 04:39:00,13.309,13.345,13.242,13.242,300000.0
2007-03-29 04:43:00,13.221,13.267,13.221,13.266,150000.0
2007-03-29 04:46:00,13.224,13.288,13.224,13.281,500000.0
2007-03-29 04:47:00,13.189,13.294,13.189,13.294,150000.0
2007-03-29 04:48:00,13.215,13.31,13.195,13.279,350000.0
2007-03-29 04:49:00,13.298,13.298,13.24,13.269,300000.0
2007-03-29 04:50:00,13.199,13.199,13.199,13.199,50000.0
2007-03-29 04:51:00,13.329,13.329,13.264,13.264,100000.0
2007-03-29 04:52:00,13.266,13.285,13.235,13.235,300000.0
2007-03-29 04:58:00,13.238,13.238,13.168,13.168,100000.0
2007-03-29 04:59:00,13.191,13.191,13.167,13.187,150000.0
2007-03-29 05:01:00,13.262,13.362,13.238,13.323,750000.0
2007-03-29 05:02:00,13.208,13.338,13.208,13.295,300000.0
2007-03-29 05:04:00,13.267,13.267,13.267,13.267,100000.0
2007-03-29 05:07:00,13.157,13.157,13.157,13.157,50000.0
2007-03-29 05:08:00,13.209,13.209,13.209,13.209,50000.0
2007-03-29 05:09:00,13.197,13.281,13.197,13.281,150000.0
2007-03-29 05:10:00,13.241,13.241,13.241,13.241,100000.0
2007-03-29 05:18:00,13.244,13.335,13.238,13.33,350000.0
2007-03-29 05:19:00,13.254,13.268,13.184,13.222,350000.0
2007-03-29 05:23:00,13.191,13.268,13.191,13.268,100000.0
2007-03-29 05:24:00,13.191,13.268,13.191,13.268,100000.0
2007-03-29 05:27:00,13.276,13.29,13.206,13.213,250000.0
2007-03-29 05:28:00,13.27,13.281,13.209,13.223,300000.0
2007-03-29 05:29:00,13.181,13.181,13.181,13.181,100000.0
2007-03-29 05:30:00,13.209,13.209,13.209,13.209,50000.0
2007-03-29 05:31:00,13.288,13.288,13.239,13.239,100000.0
2007-03-29 05:32:00,13.244,13.258,13.174,13.181,250000.0
2007-03-29 05:34:00,13.237,13.237,13.237,13.237,100000.0
2007-03-29 05:36:00,13.257,13.257,13.167,13.177,250000.0
2007-03-29 05:37:00,13.269,13.269,13.2,13.25,200000.0
2007-03-29 05:38:00,13.219,13.219,13.219,13.219,50000.0
2007-03-29 05:42:00,13.208,13.289,13.148,13.266,400000.0
2007-03-29 05:44:00,13.278,13.319,13.193,13.193,450000.0
2007-03-29 05:45:00,13.332,13.332,13.238,13.284,350000.0
2007-03-29 05:46:00,13.259,13.259,13.184,13.209,400000.0
2007-03-29 05:47:00,13.181,13.181,13.181,13.181,50000.0
2007-03-29 05:48:00,13.198,13.259,13.161,13.188,400000.0
2007-03-29 05:49:00,13.174,13.174,13.174,13.174,50000.0
2007-03-29 05:50:00,13.234,13.234,13.234,13.234,50000.0
2007-03-29 05:51:00,13.207,13.299,13.182,13.191,300000.0
2007-03-29 05:52:00,13.18,13.273,13.18,13.217,400000.0
2007-03-29 05:53:00,13.282,13.282,13.169,13.169,100000.0
2007-03-29 05:54:00,13.302,13.302,13.187,13.187,150000.0
2007-03-29 05:55:00,13.183,13.319,13.182,13.182,450000.0
2007-03-29 05:56:00,13.259,13.259,13.259,13.259,50000.0
2007-03-29 05:57:00,13.269,13.269,13.17,13.171,200000.0
2007-03-29 06:00:00,13.176,13.179,13.176,13.179,100000.0
2007-03-29 06:02:00,13.142,13.225,13.129,13.225,200000.0
2007-03-29 06:05:00,13.311,13.311,13.222,13.223,250000.0
2007-03-29 06:06:00,13.177,13.262,13.177,13.262,100000.0
2007-03-29 06:07:00,13.197,13.278,13.179,13.2,250000.0
2007-03-29 06:08:00,13.199,13.259,13.199,13.259,150000.0
2007-03-29 06:09:00,13.226,13.226,13.165,13.211,250000.0
2007-03-29 06:13:00,13.204,13.294,13.168,13.225,400000.0
2007-03-29 06:19:00,13.229,13.265,13.21,13.265,350000.0
2007-03-29 06:20:00,13.207,13.256,13.207,13.209,200000.0
2007-03-29 06:21:00,13.197,13.281,13.197,13.25,300000.0
2007-03-29 06:24:00,13.232,13.288,13.16,13.265,400000.0
2007-03-29 06:27:00,13.255,13.255,13.147,13.171,250000.0
2007-03-29 06:30:00,13.276,13.276,13.276,13.276,100000.0
2007-03-29 06:34:00,13.261,13.275,13.191,13.198,250000.0
2007-03-29 06:35:00,13.258,13.258,13.174,13.174,100000.0
2007-03-29 06:36:00,13.176,13.195,13.169,13.169,200000.0
2007-03-29 06:38:00,13.24,13.266,13.193,13.242,250000.0
2007-03-29 06:39:00,13.175,13.224,13.175,13.224,150000.0
2007-03-29 06:40:00,13.233,13.238,13.128,13.153,350000.0
2007-03-29 06:41:00,13.19,13.281,13.14,13.147,450000.0
2007-03-29 06:43:00,13.199,13.199,13.199,13.199,50000.0
2007-03-29 06:44:00,13.238,13.238,13.238,13.238,50000.0
2007-03-29 06:45:00,13.268,13.268,13.168,13.268,250000.0
2007-03-29 06:46:00,13.281,13.281,13.281,13.281,50000.0
2007-03-29 06:47:00,13.206,13.232,13.206,13.224,200000.0
2007-03-29 06:48:00,13.239,13.264,13.197,13.203,250000.0
2007-03-29 06:49:00,13.209,13.248,13.209,13.248,100000.0
2007-03-29 06:50:00,13.244,13.258,13.174,13.181,250000.0
2007-03-29 06:51:00,13.28,13.28,13.203,13.203,100000.0
2007-03-29 06:52:00,13.278,13.278,13.278,13.278,50000.0
2007-03-29 06:53:00,13.204,13.281,13.164,13.281,350000.0
2007-03-29 06:59:00,13.292,13.292,13.19,13.19,250000.0
2007-03-29 07:01:00,13.207,13.255,13.142,13.255,250000.0
2007-03-29 07:03:00,13.237,13.237,13.237,13.237,100000.0
2007-03-29 07:05:00,13.273,13.294,13.15,13.2,550000.0
2007-03-29 07:06:00,13.271,13.271,13.193,13.265,500000.0
2007-03-29 07:08:00,13.275,13.275,13.231,13.239,200000.0
2007-03-29 07:09:00,13.244,13.273,13.174,13.244,400000.0
2007-03-29 07:10:00,13.205,13.276,13.205,13.276,250000.0
2007-03-29 07:11:00,13.297,13.297,13.159,13.247,400000.0
2007-03-29 07:12:00,13.159,13.276,13.158,13.234,300000.0
2007-03-29 07:13:00,13.159,13.176,13.159,13.176,100000.0
2007-03-29 07:14:00,13.253,13.266,13.148,13.253,250000.0
2007-03-29 07:16:00,13.243,13.274,13.143,13.274,250000.0
2007-03-29 07:18:00,13.225,13.273,13.173,13.194,350000.0
2007-03-29 07:20:00,13.249,13.249,13.155,13.155,100000.0
2007-03-29 07:21:00,13.133,13.233,13.133,13.192,200000.0
2007-03-29 07:22:00,13.259,13.259,13.133,13.228,500000.0
2007-03-29 07:24:00,13.208,13.253,13.167,13.167,400000.0
2007-03-29 07:25:00,13.263,13.273,13.163,13.201,300000.0
2007-03-29 07:26:00,13.212,13.266,13.207,13.207,250000.0
2007-03-29 07:27:00,13.168,13.273,13.153,13.244,550000.0
2007-03-29 07:29:00,13.237,13.286,13.19,13.19,300000.0
2007-03-29 07:30:00,13.174,13.279,13.174,13.244,250000.0
2007-03-29 07:32:00,13.248,13.276,13.19,13.247,350000.0
2007-03-29 07:33:00,13.201,13.294,13.201,13.249,250000.0
2007-03-29 07:34:00,13.189,13.281,13.18,13.281,250000.0
2007-03-29 07:35:00,13.19,13.268,13.174,13.256,350000.0
2007-03-29 07:36:00,13.281,13.281,13.118,13.127,350000.0
2007-03-29 07:37:00,13.286,13.286,13.146,13.178,250000.0
2007-03-29 07:38:00,13.163,13.256,13.163,13.163,300000.0
2007-03-29 07:39:00,13.142,13.279,13.142,13.279,350000.0
2007-03-29 07:40:00,13.238,13.239,13.143,13.143,550000.0
2007-03-29 07:41:00,13.236,13.276,13.143,13.169,350000.0
2007-03-29 07:42:00,13.169,13.171,13.143,13.153,250000.0
2007-03-29 07:44:00,13.143,13.276,13.143,13.24,300000.0
2007-03-29 07:46:00,13.143,13.276,13.143,13.191,400000.0
2007-03-29 07:47:00,13.265,13.265,13.19,13.19,100000.0
2007-03-29 07:50:00,13.203,13.268,13.203,13.268,100000.0
2007-03-29 07:51:00,13.32,13.323,13.185,13.185,550000.0
2007-03-29 07:52:00,13.199,13.313,13.183,13.306,450000.0
2007-03-29 07:55:00,13.153,13.286,13.153,13.286,100000.0
2007-03-29 07:56:00,13.303,13.303,13.209,13.212,250000.0
2007-03-29 07:57:00,13.199,13.199,13.199,13.199,50000.0
2007-03-29 07:58:00,13.224,13.272,13.141,13.272,450000.0
2007-03-29 07:59:00,13.274,13.274,13.144,13.21,250000.0
2007-03-29 08:00:00,13.163,13.294,13.134,13.134,550000.0
2007-03-29 08:01:00,13.194,13.194,13.187,13.187,100000.0
2007-03-29 08:02:00,13.225,13.283,13.143,13.143,300000.0
2007-03-29 08:05:00,13.234,13.266,13.188,13.188,500000.0
2007-03-29 08:06:00,13.202,13.202,13.158,13.158,100000.0
2007-03-29 08:08:00,13.25,13.279,13.158,13.158,450000.0
2007-03-29 08:09:00,13.241,13.27,13.241,13.27,100000.0
2007-03-29 08:11:00,13.187,13.271,13.172,13.199,350000.0
2007-03-29 08:13:00,13.301,13.336,13.19,13.19,400000.0
2007-03-29 08:14:00,13.278,13.312,13.25,13.288,250000.0
2007-03-29 08:15:00,13.239,13.248,13.153,13.248,250000.0
2007-03-29 08:16:00,13.188,13.232,13.155,13.232,350000.0
2007-03-29 08:17:00,13.239,13.239,13.122,13.174,400000.0
2007-03-29 08:18:00,13.252,13.276,13.13,13.155,550000.0
2007-03-29 08:19:00,13.258,13.301,13.15,13.157,350000.0
2007-03-29 08:20:00,13.133,13.245,13.127,13.168,250000.0
2007-03-29 08:21:00,13.186,13.264,13.138,13.227,350000.0
2007-03-29 08:22:00,13.248,13.3,13.169,13.169,350000.0
2007-03-29 08:23:00,13.283,13.283,13.144,13.263,250000.0
2007-03-29 08:24:00,13.277,13.322,13.187,13.187,400000.0
2007-03-29 08:25:00,13.284,13.284,13.168,13.168,300000.0
2007-03-29 08:26:00,13.251,13.292,13.227,13.281,350000.0
2007-03-29 08:27:00,13.202,13.3,13.191,13.191,400000.0
2007-03-29 08:30:00,13.178,13.25,13.119,13.173,400000.0
2007-03-29 08:31:00,13.233,13.273,13.152,13.152,400000.0
2007-03-29 08:32:00,13.147,13.263,13.147,13.253,400000.0
2007-03-29 08:33:00,13.2,13.289,13.137,13.261,550000.0
2007-03-29 08:34:00,13.211,13.251,13.142,13.237,400000.0
2007-03-29 08:37:00,13.154,13.255,13.127,13.231,400000.0
2007-03-29 08:38:00,13.234,13.248,13.174,13.248,250000.0
2007-03-29 08:39:00,13.294,13.294,13.163,13.212,350000.0
2007-03-29 08:40:00,13.286,13.286,13.148,13.261,400000.0
2007-03-29 08:41:00,13.204,13.255,13.129,13.135,350000.0
2007-03-29 08:42:00,13.222,13.222,13.111,13.181,450000.0
2007-03-29 08:43:00,13.226,13.261,13.198,13.261,350000.0
2007-03-29 08:44:00,13.282,13.282,13.168,13.195,500000.0
2007-03-29 08:47:00,13.263,13.288,13.191,13.191,350000.0
2007-03-29 08:48:00,13.188,13.302,13.188,13.194,400000.0
2007-03-29 08:49:00,13.249,13.249,13.137,13.213,550000.0
2007-03-29 08:51:00,13.195,13.299,13.188,13.188,350000.0
2007-03-29 08:53:00,13.278,13.278,13.151,13.248,400000.0
2007-03-29 08:54:00,13.196,13.296,13.174,13.174,350000.0
2007-03-29 08:55:00,13.218,13.218,13.133,13.208,400000.0
2007-03-29 08:57:00,13.213,13.224,13.116,13.168,400000.0
2007-03-29 08:58:00,13.209,13.256,13.156,13.192,500000.0
2007-03-29 08:59:00,13.292,13.31,13.167,13.215,350000.0
2007-03-29 09:00:00,13.228,13.254,13.198,13.198,450000.0
2007-03-29 09:01:00,13.243,13.263,13.184,13.263,350000.0
2007-03-29 09:02:00,13.244,13.283,13.174,13.283,450000.0
2007-03-29 09:04:00,13.239,13.315,13.169,13.192,350000.0
2007-03-29 09:05:00,13.162,13.256,13.162,13.178,400000.0
2007-03-29 09:06:00,13.241,13.264,13.188,13.207,450000.0
2007-03-29 09:07:00,13.266,13.266,13.126,13.187,550000.0
2007-03-29 09:08:00,13.183,13.278,13.154,13.251,450000.0
2007-03-29 09:09:00,13.187,13.259,13.147,13.228,550000.0
2007-03-29 09:10:00,13.251,13.251,13.18,13.21,250000.0
2007-03-29 09:11:00,13.214,13.258,13.168,13.258,250000.0
2007-03-29 09:12:00,13.224,13.261,13.127,13.127,400000.0
2007-03-29 09:13:00,13.257,13.257,13.126,13.144,350000.0
2007-03-29 09:14:00,13.224,13.264,13.147,13.147,350000.0
2007-03-29 09:15:00,13.173,13.236,13.109,13.207,500000.0
2007-03-29 09:17:00,13.161,13.248,13.127,13.184,550000.0
2007-03-29 09:18:00,13.218,13.248,13.164,13.18,500000.0
2007-03-29 09:19:00,13.195,13.262,13.138,13.243,250000.0
2007-03-29 09:21:00,13.202,13.24,13.135,13.226,450000.0
2007-03-29 09:22:00,13.213,13.259,13.164,13.179,500000.0
2007-03-29 09:26:00,13.151,13.251,13.149,13.223,300000.0
2007-03-29 09:27:00,13.176,13.242,13.112,13.174,450000.0
2007-03-29 09:28:00,13.22,13.238,13.147,13.229,350000.0
2007-03-29 09:29:00,13.222,13.278,13.143,13.222,450000.0
2007-03-29 09:30:00,13.269,13.269,13.135,13.19,350000.0
2007-03-29 09:31:00,13.244,13.244,13.126,13.23,350000.0
2007-03-29 09:32:00,13.215,13.264,13.15,13.248,350000.0
2007-03-29 09:33:00,13.256,13.256,13.124,13.169,550000.0
2007-03-29 09:34:00,13.159,13.247,13.128,13.167,500000.0
2007-03-29 09:35:00,13.24,13.24,13.14,13.236,400000.0
2007-03-29 09:36:00,13.251,13.274,13.176,13.269,400000.0
2007-03-29 09:37:00,13.185,13.241,13.152,13.241,400000.0
2007-03-29 09:38:00,13.212,13.245,13.137,13.168,550000.0
2007-03-29 09:39:00,13.236,13.274,13.137,13.181,400000.0
2007-03-29 09:41:00,13.126,13.261,13.126,13.204,500000.0
2007-03-29 09:42:00,13.185,13.277,13.108,13.156,400000.0
2007-03-29 09:43:00,13.12,13.238,13.107,13.14,400000.0
2007-03-29 09:44:00,13.208,13.303,13.208,13.237,350000.0
2007-03-29 09:45:00,13.226,13.25,13.141,13.141,400000.0
2007-03-29 09:46:00,13.253,13.253,13.137,13.164,300000.0
2007-03-29 09:47:00,13.238,13.278,13.136,13.278,400000.0
2007-03-29 09:48:00,13.224,13.237,13.111,13.157,450000.0
2007-03-29 09:50:00,13.137,13.167,13.137,13.167,100000.0
2007-03-29 09:51:00,13.251,13.262,13.146,13.181,500000.0
2007-03-29 09:52:00,13.244,13.261,13.123,13.261,400000.0
2007-03-29 09:53:00,13.28,13.289,13.234,13.234,300000.0
2007-03-29 09:54:00,13.264,13.264,13.126,13.182,550000.0
2007-03-29 09:55:00,13.184,13.259,13.125,13.259,400000.0
2007-03-29 09:56:00,13.221,13.26,13.192,13.225,350000.0
2007-03-29 09:57:00,13.247,13.264,13.165,13.169,500000.0
2007-03-29 09:58:00,13.186,13.263,13.129,13.213,450000.0
2007-03-29 09:59:00,13.234,13.272,13.154,13.168,350000.0
2007-03-29 10:00:00,13.271,13.271,13.144,13.159,350000.0
2007-03-29 10:01:00,13.198,13.234,13.154,13.22,450000.0
2007-03-29 10:02:00,13.218,13.263,13.174,13.263,400000.0
2007-03-29 10:03:00,13.208,13.285,13.166,13.169,400000.0
2007-03-29 10:04:00,13.238,13.267,13.164,13.164,350000.0
2007-03-29 10:05:00,13.285,13.285,13.143,13.2,350000.0
2007-03-29 10:06:00,13.173,13.241,13.173,13.228,500000.0
2007-03-29 10:07:00,13.132,13.261,13.122,13.232,350000.0
2007-03-29 10:08:00,13.21,13.325,13.142,13.194,550000.0
2007-03-29 10:09:00,13.162,13.301,13.162,13.263,550000.0
2007-03-29 10:10:00,13.253,13.273,13.199,13.237,350000.0
2007-03-29 10:11:00,13.277,13.277,13.15,13.26,400000.0
2007-03-29 10:13:00,13.296,13.296,13.108,13.184,350000.0
2007-03-29 10:14:00,13.168,13.262,13.133,13.156,550000.0
2007-03-29 10:15:00,13.249,13.275,13.18,13.254,450000.0
2007-03-29 10:16:00,13.2,13.338,13.182,13.306,400000.0
2007-03-29 10:17:00,13.24,13.266,13.147,13.147,500000.0
2007-03-29 10:18:00,13.279,13.279,13.142,13.142,350000.0
2007-03-29 10:19:00,13.242,13.242,13.142,13.142,500000.0
2007-03-29 10:20:00,13.173,13.248,13.142,13.248,350000.0
2007-03-29 10:21:00,13.179,13.243,13.147,13.179,400000.0
2007-03-29 10:23:00,13.247,13.258,13.123,13.218,450000.0
2007-03-29 10:24:00,13.227,13.273,13.166,13.224,500000.0
2007-03-29 10:25:00,13.258,13.261,13.128,13.231,450000.0
2007-03-29 10:26:00,13.196,13.222,13.137,13.203,250000.0
2007-03-29 10:27:00,13.222,13.281,13.165,13.18,400000.0
2007-03-29 10:28:00,13.236,13.248,13.138,13.221,600000.0
2007-03-29 10:29:00,13.258,13.284,13.154,13.154,450000.0
2007-03-29 10:30:00,13.271,13.296,13.188,13.188,500000.0
2007-03-29 10:31:00,13.143,13.256,13.128,13.191,550000.0
2007-03-29 10:32:00,13.248,13.293,13.172,13.263,400000.0
2007-03-29 10:33:00,13.23,13.262,13.143,13.143,450000.0
2007-03-29 10:34:00,13.291,13.291,13.187,13.27,400000.0
2007-03-29 10:36:00,13.239,13.272,13.16,13.171,550000.0
2007-03-29 10:37:00,13.204,13.254,13.159,13.169,500000.0
2007-03-29 10:38:00,13.238,13.309,13.173,13.226,500000.0
2007-03-29 10:39:00,13.202,13.337,13.183,13.259,350000.0
2007-03-29 10:40:00,13.264,13.297,13.191,13.191,450000.0
2007-03-29 10:41:00,13.271,13.277,13.203,13.246,350000.0
2007-03-29 10:42:00,13.279,13.292,13.201,13.221,450000.0
2007-03-29 10:43:00,13.232,13.268,13.134,13.268,450000.0
2007-03-29 10:44:00,13.214,13.276,13.141,13.174,350000.0
2007-03-29 10:45:00,13.258,13.265,13.145,13.214,550000.0
2007-03-29 10:46:00,13.156,13.273,13.137,13.228,450000.0
2007-03-29 10:47:00,13.204,13.26,13.172,13.234,400000.0
2007-03-29 10:48:00,13.174,13.316,13.172,13.311,400000.0
2007-03-29 10:49:00,13.256,13.273,13.181,13.239,350000.0
2007-03-29 10:50:00,13.184,13.272,13.143,13.226,300000.0
2007-03-29 10:51:00,13.214,13.266,13.139,13.142,500000.0
2007-03-29 10:52:00,13.236,13.306,13.195,13.264,500000.0
2007-03-29 10:53:00,13.253,13.302,13.178,13.297,350000.0
2007-03-29 10:54:00,13.263,13.314,13.188,13.294,400000.0
2007-03-29 10:55:00,13.224,13.3,13.165,13.186,350000.0
2007-03-29 10:56:00,13.217,13.26,13.148,13.187,500000.0
2007-03-29 10:57:00,13.245,13.29,13.201,13.214,400000.0
2007-03-29 10:58:00,13.214,13.315,13.185,13.225,500000.0
2007-03-29 10:59:00,13.13,13.275,13.13,13.275,350000.0
2007-03-29 11:00:00,13.218,13.317,13.195,13.213,400000.0
2007-03-29 11:01:00,13.255,13.301,13.191,13.196,500000.0
2007-03-29 11:02:00,13.189,13.323,13.189,13.207,300000.0
2007-03-29 11:03:00,13.179,13.284,13.147,13.202,400000.0
2007-03-29 11:04:00,13.184,13.274,13.151,13.259,550000.0
2007-03-29 11:05:00,13.184,13.298,13.184,13.201,450000.0
2007-03-29 11:06:00,13.223,13.304,13.183,13.214,350000.0
2007-03-29 11:07:00,13.294,13.294,13.159,13.192,450000.0
2007-03-29 11:08:00,13.152,13.281,13.152,13.281,400000.0
2007-03-29 11:09:00,13.224,13.296,13.203,13.211,250000.0
2007-03-29 11:10:00,13.168,13.29,13.168,13.246,450000.0
2007-03-29 11:11:00,13.23,13.269,13.164,13.234,500000.0
2007-03-29 11:13:00,13.24,13.24,13.163,13.169,350000.0
2007-03-29 11:14:00,13.198,13.222,13.126,13.133,400000.0
2007-03-29 11:15:00,13.141,13.275,13.141,13.275,400000.0
2007-03-29 11:16:00,13.186,13.244,13.132,13.132,350000.0
2007-03-29 11:17:00,13.266,13.266,13.096,13.157,500000.0
2007-03-29 11:18:00,13.165,13.251,13.165,13.171,350000.0
2007-03-29 11:19:00,13.277,13.277,13.183,13.183,350000.0
2007-03-29 11:20:00,13.25,13.277,13.176,13.201,500000.0
2007-03-29 11:21:00,13.158,13.279,13.138,13.138,450000.0
2007-03-29 11:22:00,13.193,13.279,13.183,13.279,500000.0
2007-03-29 11:23:00,13.185,13.262,13.143,13.262,500000.0
2007-03-29 11:24:00,13.208,13.317,13.115,13.143,500000.0
2007-03-29 11:25:00,13.278,13.278,13.178,13.223,350000.0
2007-03-29 11:26:00,13.181,13.234,13.12,13.136,350000.0
2007-03-29 11:27:00,13.28,13.28,13.157,13.205,400000.0
2007-03-29 11:28:00,13.17,13.241,13.117,13.158,400000.0
2007-03-29 11:29:00,13.226,13.247,13.094,13.148,550000.0
2007-03-29 11:30:00,13.16,13.247,13.135,13.164,400000.0
2007-03-29 11:31:00,13.259,13.276,13.192,13.24,400000.0
2007-03-29 11:32:00,13.268,13.289,13.154,13.252,500000.0
2007-03-29 11:33:00,13.143,13.279,13.143,13.245,550000.0
2007-03-29 11:34:00,13.276,13.276,13.183,13.225,350000.0
2007-03-29 11:35:00,13.277,13.277,13.131,13.224,550000.0
2007-03-29 11:36:00,13.156,13.277,13.142,13.142,400000.0
2007-03-29 11:37:00,13.174,13.238,13.121,13.238,450000.0
2007-03-29 11:38:00,13.227,13.232,13.099,13.142,500000.0
2007-03-29 11:39:00,13.179,13.316,13.179,13.269,550000.0
2007-03-29 11:40:00,13.147,13.238,13.147,13.162,500000.0
2007-03-29 11:41:00,13.241,13.275,13.148,13.253,400000.0
2007-03-29 11:42:00,13.127,13.258,13.127,13.203,350000.0
2007-03-29 11:43:00,13.257,13.291,13.172,13.222,550000.0
2007-03-29 11:44:00,13.113,13.251,13.113,13.244,350000.0
2007-03-29 11:45:00,13.172,13.252,13.115,13.252,500000.0
2007-03-29 11:46:00,13.252,13.252,13.144,13.16,450000.0
2007-03-29 11:47:00,13.17,13.216,13.138,13.166,350000.0
2007-03-29 11:48:00,13.11,13.254,13.11,13.123,500000.0
2007-03-29 11:49:00,13.243,13.243,13.144,13.234,500000.0
2007-03-29 11:50:00,13.258,13.258,13.131,13.142,350000.0
2007-03-29 11:51:00,13.18,13.248,13.129,13.129,550000.0
2007-03-29 11:52:00,13.141,13.252,13.141,13.154,500000.0
2007-03-29 11:54:00,13.239,13.279,13.156,13.279,350000.0
2007-03-29 11:55:00,13.24,13.287,13.13,13.13,550000.0
2007-03-29 11:56:00,13.193,13.251,13.133,13.248,450000.0
2007-03-29 11:57:00,13.19,13.252,13.118,13.129,550000.0
2007-03-29 11:59:00,13.238,13.285,13.143,13.25,500000.0
2007-03-29 12:00:00,13.198,13.288,13.179,13.288,450000.0
2007-03-29 12:01:00,13.266,13.266,13.099,13.126,500000.0
2007-03-29 12:02:00,13.197,13.232,13.159,13.182,450000.0
2007-03-29 12:03:00,13.22,13.278,13.138,13.138,450000.0
2007-03-29 12:04:00,13.227,13.227,13.094,13.103,500000.0
2007-03-29 12:05:00,13.274,13.274,13.211,13.255,450000.0
2007-03-29 12:06:00,13.214,13.272,13.161,13.237,500000.0
2007-03-29 12:07:00,13.131,13.272,13.1,13.106,350000.0
2007-03-29 12:08:00,13.152,13.264,13.129,13.234,350000.0
2007-03-29 12:09:00,13.259,13.259,13.132,13.172,550000.0
2007-03-29 12:10:00,13.286,13.287,13.232,13.239,350000.0
2007-03-29 12:11:00,13.154,13.217,13.124,13.166,350000.0
2007-03-29 12:12:00,13.104,13.317,13.104,13.248,550000.0
2007-03-29 12:13:00,13.14,13.262,13.112,13.163,400000.0
2007-03-29 12:14:00,13.252,13.255,13.148,13.255,450000.0
2007-03-29 12:15:00,13.262,13.27,13.17,13.259,350000.0
2007-03-29 12:16:00,13.15,13.264,13.15,13.206,450000.0
2007-03-29 12:17:00,13.162,13.252,13.125,13.252,350000.0
2007-03-29 12:18:00,13.214,13.247,13.118,13.118,400000.0
2007-03-29 12:19:00,13.143,13.249,13.136,13.136,450000.0
2007-03-29 12:20:00,13.142,13.248,13.127,13.248,450000.0
2007-03-29 12:21:00,13.187,13.274,13.187,13.193,450000.0
2007-03-29 12:22:00,13.226,13.269,13.145,13.154,400000.0
2007-03-29 12:23:00,13.261,13.264,13.146,13.215,550000.0
2007-03-29 12:24:00,13.195,13.245,13.16,13.189,400000.0
2007-03-29 12:25:00,13.159,13.312,13.159,13.169,400000.0
2007-03-29 12:26:00,13.226,13.231,13.143,13.227,400000.0
2007-03-29 12:27:00,13.255,13.265,13.158,13.195,450000.0
2007-03-29 12:28:00,13.15,13.311,13.15,13.2,500000.0
2007-03-29 12:29:00,13.17,13.234,13.119,13.21,450000.0
2007-03-29 12:30:00,13.181,13.273,13.156,13.273,400000.0
2007-03-29 12:31:00,13.23,13.239,13.16,13.167,350000.0
2007-03-29 12:32:00,13.175,13.25,13.112,13.132,350000.0
2007-03-29 12:33:00,13.174,13.266,13.163,13.163,550000.0
2007-03-29 12:34:00,13.239,13.281,13.171,13.276,350000.0
2007-03-29 12:35:00,13.246,13.263,13.158,13.236,350000.0
2007-03-29 12:36:00,13.242,13.242,13.167,13.175,400000.0
2007-03-29 12:37:00,13.227,13.26,13.172,13.214,450000.0
2007-03-29 12:38:00,13.277,13.277,13.176,13.243,250000.0
2007-03-29 12:39:00,13.259,13.259,13.168,13.2,400000.0
2007-03-29 12:40:00,13.244,13.254,13.183,13.217,450000.0
2007-03-29 12:41:00,13.204,13.282,13.138,13.282,400000.0
2007-03-29 12:42:00,13.22,13.286,13.141,13.223,450000.0
2007-03-29 12:43:00,13.279,13.334,13.174,13.174,350000.0
2007-03-29 12:44:00,13.211,13.255,13.125,13.139,400000.0
2007-03-29 12:45:00,13.166,13.285,13.161,13.272,450000.0
2007-03-29 12:46:00,13.262,13.282,13.171,13.258,400000.0
2007-03-29 12:47:00,13.242,13.299,13.193,13.218,350000.0
2007-03-29 12:48:00,13.186,13.311,13.141,13.174,500000.0
2007-03-29 12:49:00,13.187,13.284,13.137,13.191,400000.0
2007-03-29 12:50:00,13.188,13.286,13.153,13.286,450000.0
2007-03-29 12:51:00,13.249,13.301,13.166,13.168,500000.0
2007-03-29 12:52:00,13.272,13.301,13.18,13.19,350000.0
2007-03-29 12:53:00,13.213,13.251,13.213,13.236,400000.0
2007-03-29 12:54:00,13.212,13.317,13.185,13.185,550000.0
2007-03-29 12:55:00,13.202,13.35,13.174,13.23,550000.0
2007-03-29 12:56:00,13.304,13.304,13.169,13.272,500000.0
2007-03-29 12:57:00,13.254,13.307,13.161,13.196,450000.0
2007-03-29 12:58:00,13.247,13.303,13.18,13.258,450000.0
2007-03-29 12:59:00,13.217,13.336,13.202,13.202,450000.0
2007-03-29 13:00:00,13.29,13.29,13.165,13.232,550000.0
2007-03-29 13:01:00,13.257,13.268,13.174,13.2,400000.0
2007-03-29 13:02:00,13.284,13.304,13.197,13.304,450000.0
2007-03-29 13:03:00,13.26,13.278,13.148,13.248,550000.0
2007-03-29 13:04:00,13.179,13.298,13.179,13.268,450000.0
2007-03-29 13:05:00,13.19,13.31,13.159,13.159,550000.0
2007-03-29 13:06:00,13.248,13.305,13.197,13.22,400000.0
2007-03-29 13:07:00,13.208,13.293,13.168,13.293,450000.0
2007-03-29 13:08:00,13.253,13.296,13.179,13.292,350000.0
2007-03-29 13:09:00,13.185,13.302,13.185,13.238,400000.0
2007-03-29 13:10:00,13.194,13.358,13.194,13.334,500000.0
2007-03-29 13:11:00,13.28,13.295,13.199,13.251,400000.0
2007-03-29 13:12:00,13.293,13.307,13.194,13.284,350000.0
2007-03-29 13:13:00,13.196,13.304,13.193,13.279,350000.0
2007-03-29 13:14:00,13.27,13.308,13.225,13.263,400000.0
2007-03-29 13:15:00,13.266,13.266,13.138,13.182,450000.0
2007-03-29 13:16:00,13.295,13.321,13.174,13.286,500000.0
2007-03-29 13:17:00,13.291,13.308,13.18,13.198,400000.0
2007-03-29 13:18:00,13.256,13.293,13.199,13.203,550000.0
2007-03-29 13:19:00,13.232,13.299,13.206,13.259,400000.0
2007-03-29 13:20:00,13.197,13.323,13.187,13.289,500000.0
2007-03-29 13:21:00,13.276,13.306,13.215,13.265,400000.0
2007-03-29 13:22:00,13.311,13.311,13.194,13.23,550000.0
2007-03-29 13:23:00,13.293,13.293,13.174,13.254,400000.0
2007-03-29 13:24:00,13.198,13.268,13.198,13.252,350000.0
2007-03-29 13:25:00,13.188,13.297,13.183,13.261,450000.0
2007-03-29 13:26:00,13.221,13.326,13.157,13.28,550000.0
2007-03-29 13:27:00,13.234,13.301,13.203,13.261,500000.0
2007-03-29 13:28:00,13.266,13.282,13.164,13.207,400000.0
2007-03-29 13:29:00,13.181,13.313,13.181,13.244,550000.0
2007-03-29 13:30:00,13.237,13.275,13.155,13.239,350000.0
2007-03-29 13:31:00,13.256,13.302,13.206,13.28,400000.0
2007-03-29 13:32:00,13.296,13.296,13.14,13.231,400000.0
2007-03-29 13:33:00,13.239,13.305,13.182,13.236,350000.0
2007-03-29 13:34:00,13.204,13.272,13.195,13.205,350000.0
2007-03-29 13:35:00,13.275,13.283,13.197,13.278,400000.0
2007-03-29 13:36:00,13.24,13.303,13.209,13.22,400000.0
2007-03-29 13:37:00,13.293,13.293,13.161,13.259,450000.0
2007-03-29 13:38:00,13.219,13.29,13.181,13.183,450000.0
2007-03-29 13:39:00,13.203,13.293,13.191,13.191,350000.0
2007-03-29 13:40:00,13.308,13.351,13.185,13.291,500000.0
2007-03-29 13:41:00,13.28,13.287,13.167,13.167,400000.0
2007-03-29 13:42:00,13.212,13.268,13.171,13.259,450000.0
2007-03-29 13:43:00,13.242,13.277,13.117,13.147,450000.0
2007-03-29 13:44:00,13.187,13.272,13.114,13.131,500000.0
2007-03-29 13:46:00,13.142,13.242,13.107,13.242,350000.0
2007-03-29 13:47:00,13.28,13.289,13.24,13.276,450000.0
2007-03-29 13:48:00,13.274,13.274,13.186,13.228,400000.0
2007-03-29 13:49:00,13.221,13.274,13.176,13.176,350000.0
2007-03-29 13:50:00,13.197,13.291,13.156,13.158,550000.0
2007-03-29 13:51:00,13.214,13.263,13.151,13.193,400000.0
2007-03-29 13:52:00,13.24,13.268,13.141,13.243,400000.0
2007-03-29 13:53:00,13.264,13.29,13.188,13.247,350000.0
2007-03-29 13:54:00,13.171,13.262,13.114,13.243,400000.0
2007-03-29 13:55:00,13.296,13.296,13.172,13.172,350000.0
2007-03-29 13:56:00,13.24,13.268,13.194,13.25,350000.0
2007-03-29 13:57:00,13.216,13.273,13.144,13.273,350000.0
2007-03-29 13:58:00,13.272,13.272,13.135,13.201,400000.0
2007-03-29 13:59:00,13.185,13.253,13.143,13.225,350000.0
2007-03-29 14:00:00,13.291,13.291,13.157,13.187,450000.0
2007-03-29 14:01:00,13.254,13.254,13.129,13.129,350000.0
2007-03-29 14:03:00,13.143,13.275,13.143,13.27,400000.0
2007-03-29 14:04:00,13.242,13.262,13.2,13.232,350000.0
2007-03-29 14:05:00,13.277,13.277,13.17,13.225,400000.0
2007-03-29 14:06:00,13.183,13.276,13.143,13.191,450000.0
2007-03-29 14:09:00,13.147,13.212,13.147,13.204,450000.0
2007-03-29 14:10:00,13.276,13.305,13.169,13.169,350000.0
2007-03-29 14:11:00,13.24,13.264,13.167,13.243,400000.0
2007-03-29 14:12:00,13.235,13.336,13.23,13.293,500000.0
2007-03-29 14:13:00,13.249,13.315,13.189,13.235,450000.0
2007-03-29 14:14:00,13.27,13.312,13.178,13.185,400000.0
2007-03-29 14:15:00,13.203,13.283,13.148,13.171,350000.0
2007-03-29 14:16:00,13.276,13.303,13.164,13.276,500000.0
2007-03-29 14:17:00,13.255,13.267,13.16,13.267,350000.0
2007-03-29 14:18:00,13.276,13.276,13.144,13.152,400000.0
2007-03-29 14:19:00,13.283,13.327,13.184,13.267,350000.0
2007-03-29 14:20:00,13.265,13.296,13.181,13.253,500000.0
2007-03-29 14:21:00,13.29,13.292,13.18,13.23,400000.0
2007-03-29 14:22:00,13.257,13.257,13.169,13.169,350000.0
2007-03-29 14:23:00,13.254,13.284,13.141,13.214,450000.0
2007-03-29 14:24:00,13.293,13.293,13.149,13.149,400000.0
2007-03-29 14:25:00,13.17,13.291,13.131,13.131,350000.0
2007-03-29 14:26:00,13.189,13.228,13.15,13.174,350000.0
2007-03-29 14:27:00,13.123,13.26,13.123,13.168,500000.0
2007-03-29 14:28:00,13.224,13.224,13.1,13.11,450000.0
2007-03-29 14:29:00,13.147,13.212,13.073,13.212,450000.0
2007-03-29 14:30:00,13.194,13.233,13.071,13.223,350000.0
2007-03-29 14:31:00,13.142,13.237,13.093,13.204,400000.0
2007-03-29 14:32:00,13.209,13.239,13.118,13.134,500000.0
2007-03-29 14:33:00,13.154,13.184,13.09,13.117,250000.0
2007-03-29 14:34:00,13.255,13.276,13.192,13.248,350000.0
2007-03-29 14:35:00,13.155,13.262,13.135,13.224,450000.0
2007-03-29 14:36:00,13.072,13.202,13.069,13.125,350000.0
2007-03-29 14:37:00,13.107,13.198,13.066,13.076,400000.0
2007-03-29 14:38:00,13.037,13.169,13.029,13.049,350000.0
2007-03-29 14:39:00,13.102,13.144,13.029,13.08,500000.0
2007-03-29 14:40:00,13.082,13.208,13.075,13.122,400000.0
2007-03-29 14:41:00,13.168,13.209,13.066,13.066,400000.0
2007-03-29 14:42:00,13.197,13.197,13.092,13.196,450000.0
2007-03-29 14:43:00,13.17,13.185,13.054,13.185,350000.0
2007-03-29 14:44:00,13.189,13.222,13.082,13.144,400000.0
2007-03-29 14:45:00,13.21,13.223,13.086,13.086,350000.0
2007-03-29 14:46:00,13.171,13.216,13.067,13.216,450000.0
2007-03-29 14:47:00,13.112,13.206,13.106,13.199,550000.0
2007-03-29 14:48:00,13.166,13.18,13.092,13.092,400000.0
2007-03-29 14:49:00,13.082,13.176,13.036,13.138,500000.0
2007-03-29 14:50:00,13.076,13.171,13.045,13.171,450000.0
2007-03-29 14:51:00,13.059,13.169,13.053,13.081,400000.0
2007-03-29 14:52:00,13.109,13.165,13.009,13.165,500000.0
2007-03-29 14:53:00,13.124,13.172,13.02,13.172,450000.0
2007-03-29 14:54:00,13.153,13.153,13.049,13.049,400000.0
2007-03-29 14:55:00,13.073,13.19,13.055,13.122,450000.0
2007-03-29 14:56:00,13.063,13.201,13.063,13.126,450000.0
2007-03-29 14:57:00,13.104,13.189,13.082,13.082,400000.0
2007-03-29 14:58:00,13.173,13.238,13.082,13.082,400000.0
2007-03-29 14:59:00,13.119,13.173,13.045,13.161,500000.0
2007-03-29 15:00:00,13.172,13.188,13.083,13.15,450000.0
2007-03-29 15:01:00,13.085,13.194,13.053,13.091,400000.0
2007-03-29 15:02:00,13.095,13.237,13.095,13.191,400000.0
2007-03-29 15:03:00,13.101,13.189,13.077,13.164,450000.0
2007-03-29 15:04:00,13.223,13.223,13.118,13.139,450000.0
2007-03-29 15:05:00,13.147,13.202,13.061,13.202,450000.0
2007-03-29 15:06:00,13.206,13.256,13.137,13.137,500000.0
2007-03-29 15:07:00,13.191,13.255,13.143,13.159,500000.0
2007-03-29 15:08:00,13.101,13.215,13.086,13.214,450000.0
2007-03-29 15:09:00,13.145,13.233,13.128,13.128,400000.0
2007-03-29 15:10:00,13.137,13.242,13.137,13.146,450000.0
2007-03-29 15:11:00,13.183,13.211,13.084,13.128,550000.0
2007-03-29 15:12:00,13.168,13.261,13.111,13.16,350000.0
2007-03-29 15:13:00,13.095,13.226,13.095,13.115,500000.0
2007-03-29 15:14:00,13.174,13.243,13.119,13.179,400000.0
2007-03-29 15:15:00,13.103,13.218,13.082,13.162,450000.0
2007-03-29 15:16:00,13.136,13.212,13.105,13.165,500000.0
2007-03-29 15:17:00,13.203,13.24,13.109,13.109,550000.0
2007-03-29 15:18:00,13.213,13.213,13.085,13.173,450000.0
2007-03-29 15:19:00,13.149,13.232,13.084,13.16,450000.0
2007-03-29 15:20:00,13.191,13.233,13.092,13.186,450000.0
2007-03-29 15:21:00,13.176,13.226,13.102,13.21,450000.0
2007-03-29 15:22:00,13.162,13.272,13.162,13.216,500000.0
2007-03-29 15:23:00,13.204,13.22,13.107,13.215,350000.0
2007-03-29 15:24:00,13.084,13.204,13.084,13.204,350000.0
2007-03-29 15:25:00,13.065,13.183,13.065,13.082,450000.0
2007-03-29 15:26:00,13.111,13.219,13.111,13.211,250000.0
2007-03-29 15:27:00,13.203,13.203,13.065,13.065,350000.0
2007-03-29 15:28:00,13.165,13.201,13.117,13.201,350000.0
2007-03-29 15:29:00,13.074,13.176,13.074,13.154,300000.0
2007-03-29 15:30:00,13.227,13.231,13.115,13.155,400000.0
2007-03-29 15:31:00,13.137,13.222,13.067,13.187,500000.0
2007-03-29 15:32:00,13.186,13.214,13.088,13.191,550000.0
2007-03-29 15:33:00,13.114,13.185,13.06,13.185,450000.0
2007-03-29 15:34:00,13.102,13.214,13.102,13.115,350000.0
2007-03-29 15:35:00,13.177,13.223,13.134,13.221,600000.0
2007-03-29 15:36:00,13.096,13.21,13.086,13.209,400000.0
2007-03-29 15:37:00,13.228,13.246,13.118,13.246,450000.0
2007-03-29 15:38:00,13.169,13.231,13.103,13.199,500000.0
2007-03-29 15:39:00,13.158,13.263,13.094,13.175,500000.0
2007-03-29 15:40:00,13.119,13.194,13.062,13.141,450000.0
2007-03-29 15:41:00,13.113,13.208,13.113,13.208,450000.0
2007-03-29 15:42:00,13.228,13.228,13.171,13.192,400000.0
2007-03-29 15:43:00,13.149,13.214,13.098,13.155,400000.0
2007-03-29 15:44:00,13.136,13.199,13.091,13.153,400000.0
2007-03-29 15:45:00,13.207,13.23,13.089,13.089,400000.0
2007-03-29 15:46:00,13.179,13.197,13.087,13.162,400000.0
2007-03-29 15:47:00,13.081,13.189,13.064,13.064,350000.0
2007-03-29 15:48:00,13.105,13.178,13.074,13.147,300000.0
2007-03-29 15:49:00,13.158,13.209,13.111,13.186,400000.0
2007-03-29 15:50:00,13.116,13.174,13.078,13.078,350000.0
2007-03-29 15:51:00,13.226,13.226,13.1,13.212,450000.0
2007-03-29 15:52:00,13.16,13.221,13.04,13.197,450000.0
2007-03-29 15:53:00,13.217,13.217,13.155,13.207,350000.0
2007-03-29 15:54:00,13.154,13.242,13.097,13.197,350000.0
2007-03-29 15:55:00,13.108,13.203,13.108,13.173,350000.0
2007-03-29 15:56:00,13.189,13.237,13.135,13.136,550000.0
2007-03-29 15:57:00,13.132,13.274,13.132,13.211,400000.0
2007-03-29 15:58:00,13.153,13.239,13.134,13.235,500000.0
2007-03-29 15:59:00,13.118,13.207,13.118,13.207,350000.0
2007-03-29 16:00:00,13.163,13.26,13.132,13.217,450000.0
2007-03-29 16:01:00,13.262,13.272,13.152,13.158,350000.0
2007-03-29 16:02:00,13.23,13.256,13.155,13.247,450000.0
2007-03-29 16:03:00,13.175,13.236,13.161,13.183,350000.0
2007-03-29 16:04:00,13.229,13.259,13.128,13.197,350000.0
2007-03-29 16:05:00,13.18,13.228,13.09,13.228,550000.0
2007-03-29 16:06:00,13.158,13.268,13.124,13.124,400000.0
2007-03-29 16:07:00,13.239,13.257,13.125,13.152,450000.0
2007-03-29 16:08:00,13.185,13.189,13.057,13.058,450000.0
2007-03-29 16:09:00,13.22,13.22,13.114,13.183,350000.0
2007-03-29 16:10:00,13.155,13.205,13.089,13.181,350000.0
2007-03-29 16:11:00,13.219,13.225,13.127,13.192,400000.0
2007-03-29 16:12:00,13.201,13.243,13.091,13.167,500000.0
2007-03-29 16:13:00,13.143,13.243,13.123,13.197,400000.0
2007-03-29 16:14:00,13.196,13.2,13.069,13.125,550000.0
2007-03-29 16:15:00,13.195,13.23,13.105,13.23,450000.0
2007-03-29 16:16:00,13.239,13.244,13.138,13.244,350000.0
2007-03-29 16:17:00,13.162,13.258,13.107,13.107,450000.0
2007-03-29 16:18:00,13.161,13.209,13.114,13.114,350000.0
2007-03-29 16:19:00,13.195,13.249,13.117,13.164,400000.0
2007-03-29 16:20:00,13.125,13.208,13.103,13.167,350000.0
2007-03-29 16:21:00,13.193,13.235,13.144,13.196,400000.0
2007-03-29 16:22:00,13.183,13.24,13.091,13.139,400000.0
2007-03-29 16:23:00,13.136,13.228,13.078,13.149,550000.0
2007-03-29 16:24:00,13.143,13.211,13.094,13.201,450000.0
2007-03-29 16:25:00,13.202,13.227,13.137,13.137,350000.0
2007-03-29 16:26:00,13.196,13.235,13.115,13.115,350000.0
2007-03-29 16:27:00,13.129,13.218,13.129,13.201,450000.0
2007-03-29 16:28:00,13.221,13.264,13.154,13.223,350000.0
2007-03-29 16:29:00,13.102,13.218,13.102,13.218,500000.0
2007-03-29 16:30:00,13.144,13.223,13.123,13.123,500000.0
2007-03-29 16:31:00,13.19,13.19,13.075,13.1,350000.0
2007-03-29 16:32:00,13.234,13.234,13.127,13.127,500000.0
2007-03-29 16:33:00,13.235,13.235,13.092,13.182,400000.0
2007-03-29 16:34:00,13.081,13.184,13.079,13.081,550000.0
2007-03-29 16:35:00,13.205,13.251,13.093,13.165,550000.0
2007-03-29 16:36:00,13.109,13.256,13.109,13.119,500000.0
2007-03-29 16:37:00,13.078,13.259,13.078,13.24,400000.0
2007-03-29 16:38:00,13.188,13.21,13.073,13.21,450000.0
2007-03-29 16:39:00,13.133,13.209,13.092,13.16,400000.0
2007-03-29 16:40:00,13.212,13.253,13.104,13.108,550000.0
2007-03-29 16:41:00,13.154,13.178,13.129,13.129,350000.0
2007-03-29 16:42:00,13.2,13.2,13.08,13.195,350000.0
2007-03-29 16:43:00,13.183,13.183,13.111,13.125,500000.0
2007-03-29 16:44:00,13.135,13.206,13.085,13.092,400000.0
2007-03-29 16:45:00,13.171,13.171,13.057,13.061,400000.0
2007-03-29 16:46:00,13.198,13.21,13.066,13.173,500000.0
2007-03-29 16:47:00,13.169,13.208,13.08,13.189,550000.0
2007-03-29 16:48:00,13.176,13.202,13.076,13.177,350000.0
2007-03-29 16:49:00,13.109,13.184,13.046,13.046,400000.0
2007-03-29 16:50:00,13.187,13.192,13.09,13.192,500000.0
2007-03-29 16:51:00,13.199,13.199,13.038,13.068,350000.0
2007-03-29 16:52:00,13.163,13.164,13.044,13.138,450000.0
2007-03-29 16:53:00,13.089,13.216,13.089,13.175,350000.0
2007-03-29 16:54:00,13.098,13.213,13.051,13.051,550000.0
2007-03-29 16:55:00,13.217,13.224,13.113,13.219,400000.0
2007-03-29 16:56:00,13.13,13.28,13.122,13.142,550000.0
2007-03-29 16:57:00,13.131,13.206,13.057,13.206,400000.0
2007-03-29 16:58:00,13.168,13.215,13.079,13.089,500000.0
2007-03-29 16:59:00,13.108,13.21,13.066,13.128,350000.0
2007-03-29 17:00:00,13.063,13.211,13.063,13.203,450000.0
2007-03-29 17:01:00,13.125,13.202,13.067,13.106,350000.0
2007-03-29 17:02:00,13.166,13.18,13.039,13.155,450000.0
2007-03-29 17:03:00,13.196,13.23,13.078,13.149,400000.0
2007-03-29 17:04:00,13.146,13.199,13.061,13.169,800000.0
2007-03-29 17:05:00,13.158,13.164,13.042,13.164,400000.0
2007-03-29 17:06:00,13.135,13.222,13.093,13.186,500000.0
2007-03-29 17:07:00,13.158,13.224,13.052,13.173,950000.0
2007-03-29 17:08:00,13.192,13.192,13.048,13.14,550000.0
2007-03-29 17:09:00,13.021,13.177,13.021,13.133,800000.0
2007-03-29 17:10:00,13.082,13.177,13.064,13.174,600000.0
2007-03-29 17:11:00,13.179,13.217,13.033,13.122,450000.0
2007-03-29 17:12:00,13.055,13.202,13.055,13.174,350000.0
2007-03-29 17:13:00,13.211,13.215,13.083,13.165,400000.0
2007-03-29 17:14:00,13.135,13.248,13.085,13.197,350000.0
2007-03-29 17:15:00,13.176,13.203,13.041,13.137,900000.0
2007-03-29 17:16:00,13.068,13.188,13.052,13.141,400000.0
2007-03-29 17:17:00,13.149,13.177,13.033,13.119,750000.0
2007-03-29 17:18:00,13.067,13.17,13.058,13.152,350000.0
2007-03-29 17:19:00,13.152,13.155,13.042,13.142,550000.0
2007-03-29 17:20:00,13.028,13.188,13.028,13.146,650000.0
2007-03-29 17:21:00,13.153,13.174,13.029,13.029,400000.0
2007-03-29 17:22:00,13.087,13.168,13.025,13.168,400000.0
2007-03-29 17:23:00,13.042,13.13,13.007,13.043,500000.0
2007-03-29 17:24:00,13.076,13.139,13.037,13.047,400000.0
2007-03-29 17:25:00,13.107,13.16,13.02,13.16,500000.0
2007-03-29 17:26:00,13.148,13.148,13.026,13.126,400000.0
2007-03-29 17:27:00,13.124,13.124,12.991,13.067,700000.0
2007-03-29 17:28:00,13.057,13.105,13.002,13.002,350000.0
2007-03-29 17:29:00,13.073,13.167,13.027,13.039,400000.0
2007-03-29 17:30:00,13.104,13.123,12.978,13.123,900000.0
2007-03-29 17:31:00,13.011,13.114,12.953,13.114,350000.0
2007-03-29 17:32:00,13.123,13.123,13.006,13.089,450000.0
2007-03-29 17:33:00,12.976,13.127,12.976,13.127,350000.0
2007-03-29 17:34:00,13.129,13.172,13.027,13.028,700000.0
2007-03-29 17:35:00,13.151,13.204,13.004,13.154,900000.0
2007-03-29 17:36:00,13.096,13.137,12.957,13.092,450000.0
2007-03-29 17:37:00,13.044,13.126,13.002,13.002,400000.0
2007-03-29 17:38:00,13.116,13.144,13.087,13.094,400000.0
2007-03-29 17:39:00,13.033,13.104,13.033,13.035,550000.0
2007-03-29 17:40:00,13.086,13.14,12.987,13.034,400000.0
2007-03-29 17:41:00,13.158,13.183,13.042,13.042,450000.0
2007-03-29 17:42:00,13.012,13.116,12.98,13.082,400000.0
2007-03-29 17:43:00,13.115,13.158,13.022,13.022,400000.0
2007-03-29 17:44:00,13.101,13.145,13.041,13.145,350000.0
2007-03-29 17:45:00,13.107,13.156,13.014,13.045,350000.0
2007-03-29 17:46:00,13.046,13.146,13.013,13.072,500000.0
2007-03-29 17:47:00,13.091,13.118,12.992,13.118,350000.0
2007-03-29 17:48:00,13.027,13.166,13.027,13.166,500000.0
2007-03-29 17:49:00,13.143,13.144,12.99,13.129,550000.0
2007-03-29 17:50:00,13.133,13.15,13.006,13.119,450000.0
2007-03-29 17:51:00,13.024,13.163,12.999,13.064,400000.0
2007-03-29 17:52:00,13.043,13.114,12.992,13.086,400000.0
2007-03-29 17:53:00,13.169,13.169,13.051,13.102,450000.0
2007-03-29 17:54:00,13.177,13.177,13.051,13.054,400000.0
2007-03-29 17:55:00,13.072,13.153,13.046,13.138,400000.0
2007-03-29 17:56:00,13.057,13.152,13.022,13.134,400000.0
2007-03-29 17:57:00,13.16,13.215,13.086,13.086,350000.0
2007-03-29 17:58:00,13.157,13.222,13.091,13.16,500000.0
2007-03-29 17:59:00,13.163,13.166,13.053,13.166,550000.0
2007-03-29 18:00:00,13.205,13.205,13.064,13.108,450000.0
2007-03-29 18:01:00,13.125,13.15,13.043,13.066,400000.0
2007-03-29 18:02:00,13.141,13.141,13.005,13.036,500000.0
2007-03-29 18:03:00,13.177,13.194,13.063,13.088,400000.0
2007-03-29 18:04:00,13.102,13.205,13.052,13.124,400000.0
2007-03-29 18:05:00,13.163,13.19,13.043,13.072,350000.0
2007-03-29 18:06:00,13.058,13.149,13.051,13.051,400000.0
2007-03-29 18:07:00,13.122,13.173,13.037,13.144,450000.0
2007-03-29 18:08:00,13.091,13.162,13.07,13.16,350000.0
2007-03-29 18:09:00,13.066,13.191,13.021,13.066,500000.0
2007-03-29 18:10:00,13.116,13.168,13.078,13.107,350000.0
2007-03-29 18:11:00,13.117,13.209,13.064,13.209,450000.0
2007-03-29 18:12:00,13.16,13.201,13.081,13.161,350000.0
2007-03-29 18:13:00,13.194,13.194,13.12,13.12,250000.0
2007-03-29 18:14:00,13.072,13.208,13.072,13.158,300000.0
2007-03-29 18:15:00,13.131,13.226,13.089,13.138,350000.0
2007-03-29 18:16:00,13.123,13.204,13.09,13.204,400000.0
2007-03-29 18:17:00,13.14,13.204,13.106,13.204,400000.0
2007-03-29 18:18:00,13.101,13.243,13.101,13.152,350000.0
2007-03-29 18:19:00,13.083,13.249,13.083,13.137,550000.0
2007-03-29 18:20:00,13.211,13.248,13.081,13.248,500000.0
2007-03-29 18:21:00,13.199,13.249,13.105,13.167,450000.0
2007-03-29 18:22:00,13.215,13.263,13.122,13.167,400000.0
2007-03-29 18:23:00,13.068,13.219,13.068,13.13,500000.0
2007-03-29 18:24:00,13.231,13.231,13.103,13.103,350000.0
2007-03-29 18:25:00,13.102,13.213,13.057,13.171,450000.0
2007-03-29 18:26:00,13.17,13.205,13.08,13.205,400000.0
2007-03-29 18:27:00,13.231,13.231,13.156,13.213,300000.0
2007-03-29 18:28:00,13.095,13.242,13.095,13.128,500000.0
2007-03-29 18:29:00,13.255,13.258,13.146,13.18,400000.0
2007-03-29 18:30:00,13.224,13.249,13.135,13.247,500000.0
2007-03-29 18:31:00,13.146,13.292,13.12,13.226,350000.0
2007-03-29 18:32:00,13.225,13.259,13.124,13.259,500000.0
2007-03-29 18:33:00,13.24,13.286,13.1,13.189,350000.0
2007-03-29 18:34:00,13.163,13.237,13.127,13.231,350000.0
2007-03-29 18:35:00,13.184,13.211,13.127,13.127,400000.0
2007-03-29 18:36:00,13.235,13.285,13.158,13.188,450000.0
2007-03-29 18:37:00,13.264,13.264,13.175,13.192,450000.0
2007-03-29 18:38:00,13.262,13.262,13.165,13.21,550000.0
2007-03-29 18:39:00,13.162,13.297,13.162,13.213,450000.0
2007-03-29 18:40:00,13.243,13.316,13.201,13.309,450000.0
2007-03-29 18:41:00,13.25,13.254,13.156,13.238,400000.0
2007-03-29 18:42:00,13.145,13.23,13.143,13.153,450000.0
2007-03-29 18:43:00,13.141,13.256,13.118,13.167,350000.0
2007-03-29 18:44:00,13.219,13.238,13.13,13.186,350000.0
2007-03-29 18:45:00,13.172,13.323,13.172,13.258,400000.0
2007-03-29 18:46:00,13.224,13.3,13.135,13.193,500000.0
2007-03-29 18:47:00,13.186,13.361,13.166,13.271,550000.0
2007-03-29 18:48:00,13.182,13.253,13.135,13.253,550000.0
2007-03-29 18:49:00,13.271,13.274,13.159,13.274,350000.0
2007-03-29 18:50:00,13.161,13.281,13.161,13.182,450000.0
2007-03-29 18:51:00,13.284,13.284,13.141,13.211,450000.0
2007-03-29 18:52:00,13.271,13.271,13.141,13.141,400000.0
2007-03-29 18:53:00,13.191,13.272,13.159,13.232,350000.0
2007-03-29 18:54:00,13.166,13.265,13.166,13.21,300000.0
2007-03-29 18:55:00,13.265,13.306,13.185,13.227,500000.0
2007-03-29 18:56:00,13.152,13.27,13.152,13.179,400000.0
2007-03-29 18:57:00,13.183,13.282,13.159,13.159,550000.0
2007-03-29 18:58:00,13.157,13.297,13.128,13.267,350000.0
2007-03-29 18:59:00,13.181,13.303,13.137,13.247,550000.0
2007-03-29 19:00:00,13.237,13.289,13.11,13.289,500000.0
2007-03-29 19:01:00,13.234,13.299,13.162,13.296,350000.0
2007-03-29 19:02:00,13.235,13.326,13.17,13.272,550000.0
2007-03-29 19:03:00,13.155,13.278,13.145,13.17,500000.0
2007-03-29 19:04:00,13.282,13.328,13.172,13.187,500000.0
2007-03-29 19:05:00,13.196,13.291,13.196,13.289,350000.0
2007-03-29 19:06:00,13.26,13.274,13.191,13.249,400000.0
2007-03-29 19:07:00,13.177,13.234,13.132,13.174,400000.0
2007-03-29 19:08:00,13.144,13.208,13.144,13.208,250000.0
2007-03-29 19:09:00,13.236,13.281,13.13,13.13,300000.0
2007-03-29 19:10:00,13.232,13.31,13.175,13.31,400000.0
2007-03-29 19:11:00,13.196,13.212,13.152,13.159,450000.0
2007-03-29 19:12:00,13.226,13.314,13.189,13.254,550000.0
2007-03-29 19:13:00,13.258,13.312,13.173,13.288,500000.0
2007-03-29 19:14:00,13.278,13.29,13.184,13.238,400000.0
2007-03-29 19:15:00,13.245,13.257,13.191,13.194,350000.0
2007-03-29 19:16:00,13.228,13.295,13.172,13.193,400000.0
2007-03-29 19:17:00,13.263,13.263,13.195,13.26,300000.0
2007-03-29 19:18:00,13.25,13.264,13.184,13.184,250000.0
2007-03-29 19:19:00,13.223,13.272,13.134,13.207,400000.0
2007-03-29 19:20:00,13.11,13.243,13.11,13.2,300000.0
2007-03-29 19:21:00,13.156,13.262,13.127,13.21,550000.0
2007-03-29 19:22:00,13.23,13.289,13.184,13.285,400000.0
2007-03-29 19:23:00,13.212,13.236,13.139,13.234,350000.0
2007-03-29 19:24:00,13.197,13.226,13.13,13.226,350000.0
2007-03-29 19:25:00,13.139,13.283,13.123,13.13,550000.0
2007-03-29 19:26:00,13.149,13.251,13.149,13.219,300000.0
2007-03-29 19:27:00,13.18,13.261,13.107,13.261,250000.0
2007-03-29 19:28:00,13.167,13.224,13.167,13.178,350000.0
2007-03-29 19:29:00,13.24,13.284,13.193,13.225,400000.0
2007-03-29 19:30:00,13.222,13.239,13.107,13.151,350000.0
2007-03-29 19:31:00,13.254,13.268,13.153,13.265,450000.0
2007-03-29 19:32:00,13.15,13.178,13.15,13.178,100000.0
2007-03-29 19:33:00,13.153,13.277,13.151,13.277,350000.0
2007-03-29 19:34:00,13.262,13.262,13.176,13.251,200000.0
2007-03-29 19:35:00,13.173,13.249,13.173,13.249,100000.0
2007-03-29 19:36:00,13.201,13.207,13.201,13.207,100000.0
2007-03-29 19:37:00,13.132,13.212,13.076,13.076,350000.0
2007-03-29 19:38:00,13.281,13.281,13.138,13.162,500000.0
2007-03-29 19:39:00,13.212,13.23,13.116,13.23,400000.0
2007-03-29 19:40:00,13.159,13.18,13.086,13.137,350000.0
2007-03-29 19:41:00,13.201,13.233,13.116,13.21,400000.0
2007-03-29 19:42:00,13.177,13.282,13.177,13.202,400000.0
2007-03-29 19:43:00,13.183,13.212,13.117,13.189,400000.0
2007-03-29 19:44:00,13.232,13.232,13.114,13.114,100000.0
2007-03-29 19:45:00,13.221,13.236,13.144,13.144,300000.0
2007-03-29 19:46:00,13.162,13.225,13.093,13.225,350000.0
2007-03-29 19:47:00,13.252,13.252,13.21,13.21,100000.0
2007-03-29 19:48:00,13.203,13.211,13.128,13.211,250000.0
2007-03-29 19:50:00,13.244,13.27,13.145,13.208,550000.0
2007-03-29 19:51:00,13.152,13.233,13.122,13.125,550000.0
2007-03-29 19:52:00,13.234,13.234,13.096,13.231,500000.0
2007-03-29 19:53:00,13.096,13.204,13.089,13.139,450000.0
2007-03-29 19:54:00,13.212,13.276,13.124,13.148,700000.0
2007-03-29 19:55:00,13.141,13.254,13.135,13.231,350000.0
2007-03-29 19:56:00,13.163,13.258,13.127,13.14,800000.0
2007-03-29 19:57:00,13.178,13.247,13.113,13.191,1000000.0
2007-03-29 19:58:00,13.211,13.219,13.153,13.219,250000.0
2007-03-29 19:59:00,13.199,13.248,13.138,13.138,350000.0
2007-03-29 20:00:00,13.175,13.263,13.129,13.225,400000.0
2007-03-29 20:01:00,13.191,13.226,13.145,13.22,250000.0
2007-03-29 20:02:00,13.214,13.242,13.214,13.216,150000.0
2007-03-29 20:03:00,13.223,13.223,13.165,13.166,200000.0
2007-03-29 20:04:00,13.147,13.208,13.147,13.155,200000.0
2007-03-29 20:05:00,13.117,13.25,13.117,13.209,500000.0
2007-03-29 20:06:00,13.181,13.205,13.1,13.127,400000.0
2007-03-29 20:07:00,13.214,13.227,13.111,13.208,250000.0
2007-03-29 20:08:00,13.216,13.244,13.093,13.184,700000.0
2007-03-29 20:09:00,13.137,13.188,13.137,13.162,200000.0
2007-03-29 20:10:00,13.244,13.244,13.145,13.229,400000.0
2007-03-29 20:11:00,13.222,13.222,13.096,13.19,300000.0
2007-03-29 20:12:00,13.21,13.226,13.106,13.206,250000.0
2007-03-29 20:13:00,13.236,13.236,13.107,13.228,350000.0
2007-03-29 20:14:00,13.188,13.26,13.146,13.184,300000.0
2007-03-29 20:15:00,13.161,13.273,13.161,13.273,100000.0
2007-03-29 20:16:00,13.104,13.227,13.104,13.209,500000.0
2007-03-29 20:17:00,13.238,13.238,13.213,13.216,200000.0
2007-03-29 20:18:00,13.175,13.257,13.093,13.176,550000.0
2007-03-29 20:19:00,13.23,13.257,13.145,13.22,600000.0
2007-03-29 20:20:00,13.144,13.226,13.124,13.208,550000.0
2007-03-29 20:21:00,13.229,13.253,13.12,13.253,600000.0
2007-03-29 20:22:00,13.208,13.258,13.124,13.217,650000.0
2007-03-29 20:23:00,13.221,13.251,13.221,13.251,100000.0
2007-03-29 20:24:00,13.262,13.28,13.172,13.18,350000.0
2007-03-29 20:25:00,13.243,13.243,13.122,13.231,400000.0
2007-03-29 20:26:00,13.172,13.199,13.084,13.199,350000.0
2007-03-29 20:27:00,13.188,13.277,13.116,13.168,550000.0
2007-03-29 20:28:00,13.195,13.251,13.139,13.223,350000.0
2007-03-29 20:29:00,13.212,13.217,13.189,13.189,150000.0
2007-03-29 20:30:00,13.211,13.274,13.115,13.186,300000.0
2007-03-29 20:31:00,13.168,13.225,13.123,13.123,250000.0
2007-03-29 20:32:00,13.2,13.223,13.2,13.223,100000.0
2007-03-29 20:33:00,13.248,13.248,13.107,13.18,350000.0
2007-03-29 20:34:00,13.13,13.243,13.098,13.243,350000.0
2007-03-29 20:35:00,13.175,13.282,13.135,13.252,550000.0
2007-03-29 20:36:00,13.22,13.22,13.097,13.199,350000.0
2007-03-29 20:37:00,13.178,13.28,13.178,13.223,200000.0
2007-03-29 20:38:00,13.226,13.226,13.144,13.144,100000.0
2007-03-29 20:39:00,13.215,13.241,13.124,13.124,400000.0
2007-03-29 20:40:00,13.148,13.201,13.148,13.201,200000.0
2007-03-29 20:41:00,13.251,13.251,13.09,13.19,500000.0
2007-03-29 20:42:00,13.215,13.238,13.113,13.238,450000.0
2007-03-29 20:43:00,13.138,13.205,13.127,13.205,400000.0
2007-03-29 20:44:00,13.135,13.189,13.135,13.189,200000.0
2007-03-29 20:45:00,13.262,13.282,13.198,13.255,400000.0
2007-03-29 20:46:00,13.201,13.226,13.114,13.184,300000.0
2007-03-29 20:47:00,13.249,13.257,13.15,13.257,250000.0
2007-03-29 20:48:00,13.112,13.112,13.112,13.112,50000.0
2007-03-29 20:49:00,13.117,13.232,13.117,13.196,300000.0
2007-03-29 20:50:00,13.149,13.196,13.114,13.169,300000.0
2007-03-29 20:51:00,13.141,13.233,13.141,13.233,200000.0
2007-03-29 20:52:00,13.098,13.234,13.098,13.193,200000.0
2007-03-29 20:53:00,13.224,13.25,13.094,13.094,400000.0
2007-03-29 20:54:00,13.254,13.306,13.151,13.246,700000.0
2007-03-29 20:55:00,13.163,13.26,13.118,13.232,350000.0
2007-03-29 20:56:00,13.181,13.225,13.154,13.16,300000.0
2007-03-29 20:57:00,13.23,13.263,13.146,13.259,300000.0
2007-03-29 20:58:00,13.109,13.254,13.109,13.18,200000.0
2007-03-29 20:59:00,13.187,13.187,13.124,13.124,100000.0
2007-03-29 21:00:00,13.261,13.27,13.157,13.256,300000.0
2007-03-29 21:01:00,13.173,13.23,13.173,13.23,100000.0
2007-03-29 21:02:00,13.189,13.189,13.121,13.121,100000.0
2007-03-29 21:03:00,13.208,13.237,13.108,13.237,400000.0
2007-03-29 21:05:00,13.257,13.257,13.185,13.191,300000.0
2007-03-29 21:06:00,13.213,13.253,13.213,13.253,300000.0
2007-03-29 21:10:00,13.204,13.213,13.191,13.213,150000.0
2007-03-29 21:11:00,13.267,13.267,13.154,13.154,100000.0
2007-03-29 21:12:00,13.254,13.254,13.227,13.238,150000.0
2007-03-29 21:13:00,13.271,13.297,13.168,13.194,400000.0
2007-03-29 21:20:00,13.232,13.232,13.232,13.232,50000.0
2007-03-29 21:21:00,13.228,13.276,13.135,13.172,550000.0
2007-03-29 21:22:00,13.249,13.254,13.249,13.254,100000.0
2007-03-29 21:23:00,13.154,13.213,13.153,13.213,150000.0
2007-03-29 21:24:00,13.153,13.268,13.153,13.168,200000.0
2007-03-29 21:25:00,13.242,13.242,13.181,13.181,100000.0
2007-03-29 21:26:00,13.172,13.256,13.162,13.162,150000.0
2007-03-29 21:27:00,13.125,13.125,13.124,13.124,100000.0
2007-03-29 21:29:00,13.209,13.256,13.172,13.207,200000.0
2007-03-29 21:32:00,13.233,13.235,13.233,13.235,100000.0
2007-03-29 21:33:00,13.231,13.233,13.231,13.233,100000.0
2007-03-29 21:38:00,13.153,13.18,13.153,13.18,100000.0
2007-03-29 21:39:00,13.21,13.21,13.175,13.178,150000.0
2007-03-29 21:40:00,13.153,13.228,13.153,13.181,200000.0
2007-03-29 21:42:00,13.21,13.223,13.128,13.18,200000.0
2007-03-29 21:43:00,13.138,13.23,13.138,13.153,400000.0
2007-03-29 21:44:00,13.228,13.231,13.113,13.143,300000.0
2007-03-29 21:45:00,13.216,13.269,13.19,13.19,300000.0
2007-03-29 21:46:00,13.17,13.254,13.115,13.151,400000.0
2007-03-29 21:47:00,13.278,13.278,13.155,13.239,250000.0
2007-03-29 21:48:00,13.182,13.221,13.182,13.221,150000.0
2007-03-29 21:49:00,13.195,13.242,13.173,13.173,200000.0
2007-03-29 21:50:00,13.25,13.269,13.182,13.248,400000.0
2007-03-29 21:52:00,13.176,13.256,13.142,13.142,250000.0
2007-03-29 21:53:00,13.229,13.264,13.163,13.264,200000.0
2007-03-29 21:54:00,13.232,13.27,13.137,13.27,250000.0
2007-03-29 21:55:00,13.242,13.284,13.135,13.224,500000.0
2007-03-29 21:56:00,13.258,13.258,13.157,13.231,250000.0
2007-03-29 21:57:00,13.26,13.26,13.118,13.218,500000.0
2007-03-29 21:58:00,13.248,13.279,13.146,13.146,350000.0
2007-03-29 21:59:00,13.231,13.266,13.13,13.13,400000.0
2007-03-29 22:00:00,13.241,13.241,13.144,13.225,250000.0
2007-03-29 22:01:00,13.188,13.243,13.142,13.142,250000.0
2007-03-29 22:02:00,13.194,13.273,13.194,13.273,100000.0
2007-03-29 22:03:00,13.227,13.246,13.143,13.206,350000.0
2007-03-29 22:05:00,13.239,13.269,13.158,13.158,250000.0
2007-03-29 22:06:00,13.184,13.245,13.132,13.132,250000.0
2007-03-29 22:07:00,13.223,13.223,13.153,13.153,300000.0
2007-03-29 22:08:00,13.183,13.276,13.164,13.276,350000.0
2007-03-29 22:09:00,13.159,13.259,13.142,13.259,250000.0
2007-03-29 22:10:00,13.273,13.273,13.215,13.242,150000.0
2007-03-29 22:11:00,13.149,13.211,13.136,13.211,200000.0
2007-03-29 22:12:00,13.203,13.247,13.175,13.186,250000.0
2007-03-29 22:13:00,13.176,13.216,13.121,13.173,400000.0
2007-03-29 22:14:00,13.225,13.272,13.164,13.272,150000.0
2007-03-29 22:15:00,13.267,13.271,13.12,13.271,450000.0
2007-03-29 22:16:00,13.117,13.228,13.117,13.228,350000.0
2007-03-29 22:18:00,13.158,13.264,13.158,13.23,250000.0
2007-03-29 22:19:00,13.292,13.299,13.178,13.258,500000.0
2007-03-29 22:20:00,13.204,13.301,13.177,13.185,400000.0
2007-03-29 22:21:00,13.244,13.266,13.148,13.148,250000.0
2007-03-29 22:22:00,13.214,13.215,13.126,13.215,300000.0
2007-03-29 22:23:00,13.191,13.318,13.148,13.249,500000.0
2007-03-29 22:24:00,13.237,13.248,13.143,13.248,350000.0
2007-03-29 22:27:00,13.241,13.241,13.132,13.237,400000.0
2007-03-29 22:28:00,13.157,13.266,13.157,13.255,250000.0
2007-03-29 22:29:00,13.16,13.253,13.153,13.239,250000.0
2007-03-29 22:30:00,13.251,13.27,13.143,13.254,350000.0
2007-03-29 22:31:00,13.229,13.229,13.229,13.229,50000.0
2007-03-29 22:32:00,13.268,13.268,13.145,13.232,550000.0
2007-03-29 22:33:00,13.268,13.268,13.139,13.139,350000.0
2007-03-29 22:36:00,13.145,13.284,13.145,13.157,400000.0
2007-03-29 22:37:00,13.222,13.222,13.141,13.141,150000.0
2007-03-29 22:38:00,13.23,13.286,13.23,13.286,100000.0
2007-03-29 22:40:00,13.198,13.201,13.14,13.201,200000.0
2007-03-29 22:41:00,13.222,13.233,13.155,13.166,350000.0
2007-03-29 22:42:00,13.152,13.275,13.151,13.202,300000.0
2007-03-29 22:43:00,13.225,13.249,13.199,13.249,200000.0
2007-03-29 22:48:00,13.283,13.283,13.145,13.145,350000.0
2007-03-29 22:51:00,13.237,13.257,13.179,13.18,250000.0
2007-03-29 22:52:00,13.164,13.164,13.164,13.164,50000.0
2007-03-29 22:53:00,13.201,13.236,13.166,13.166,200000.0
2007-03-29 22:59:00,13.231,13.233,13.231,13.233,100000.0
2007-03-29 23:00:00,13.237,13.284,13.233,13.284,300000.0
2007-03-29 23:02:00,13.224,13.224,13.222,13.222,100000.0
2007-03-29 23:04:00,13.224,13.224,13.224,13.224,100000.0
2007-03-29 23:06:00,13.23,13.23,13.16,13.16,100000.0
2007-03-29 23:07:00,13.234,13.245,13.142,13.245,200000.0
2007-03-29 23:08:00,13.234,13.234,13.234,13.234,50000.0
2007-03-29 23:09:00,13.289,13.289,13.256,13.262,200000.0
2007-03-29 23:10:00,13.186,13.28,13.163,13.163,200000.0
2007-03-29 23:11:00,13.249,13.249,13.157,13.157,200000.0
2007-03-29 23:12:00,13.251,13.279,13.251,13.279,100000.0
2007-03-29 23:13:00,13.251,13.287,13.206,13.287,150000.0
2007-03-29 23:14:00,13.219,13.221,13.219,13.221,100000.0
2007-03-29 23:15:00,13.224,13.238,13.154,13.161,300000.0
2007-03-29 23:19:00,13.182,13.236,13.182,13.189,150000.0
2007-03-29 23:20:00,13.22,13.228,13.144,13.151,350000.0
2007-03-29 23:22:00,13.21,13.214,13.21,13.214,100000.0
2007-03-29 23:27:00,13.171,13.253,13.17,13.225,200000.0
2007-03-29 23:28:00,13.233,13.262,13.169,13.17,250000.0
2007-03-29 23:35:00,13.119,13.256,13.119,13.178,200000.0
2007-03-29 23:36:00,13.151,13.151,13.151,13.151,50000.0
2007-03-29 23:43:00,13.216,13.246,13.128,13.169,500000.0
2007-03-30 00:00:00,13.3,13.41,13.26,13.36,400000.0
2007-03-30 00:05:00,13.227,13.245,13.17,13.175,400000.0
2007-03-30 00:07:00,13.229,13.265,13.229,13.229,150000.0
2007-03-30 00:10:00,13.227,13.227,13.227,13.227,100000.0
2007-03-30 00:11:00,13.247,13.294,13.243,13.294,300000.0
2007-03-30 00:13:00,13.227,13.227,13.227,13.227,100000.0
2007-03-30 00:14:00,13.23,13.235,13.224,13.226,200000.0
2007-03-30 00:17:00,13.277,13.277,13.155,13.234,400000.0
2007-03-30 00:18:00,13.253,13.253,13.151,13.186,550000.0
2007-03-30 00:19:00,13.269,13.269,13.113,13.15,400000.0
2007-03-30 00:20:00,13.24,13.289,13.16,13.256,350000.0
2007-03-30 00:21:00,13.183,13.286,13.183,13.286,100000.0
2007-03-30 00:22:00,13.147,13.193,13.147,13.193,100000.0
2007-03-30 00:25:00,13.244,13.275,13.149,13.149,250000.0
2007-03-30 00:30:00,13.235,13.241,13.152,13.164,250000.0
2007-03-30 00:35:00,13.199,13.202,13.199,13.202,100000.0
2007-03-30 00:40:00,13.234,13.234,13.234,13.234,100000.0
2007-03-30 00:41:00,13.247,13.294,13.243,13.294,300000.0
2007-03-30 00:43:00,13.219,13.296,13.219,13.296,150000.0
2007-03-30 00:44:00,13.288,13.288,13.205,13.26,400000.0
2007-03-30 00:46:00,13.256,13.258,13.256,13.258,100000.0
2007-03-30 00:48:00,13.255,13.288,13.196,13.253,500000.0
2007-03-30 00:52:00,13.229,13.229,13.165,13.204,300000.0
2007-03-30 00:58:00,13.287,13.287,13.285,13.285,100000.0
2007-03-30 01:00:00,13.261,13.296,13.183,13.26,250000.0
2007-03-30 01:02:00,13.255,13.255,13.172,13.25,350000.0
2007-03-30 01:03:00,13.176,13.176,13.176,13.176,50000.0
2007-03-30 01:12:00,13.244,13.262,13.229,13.229,200000.0
2007-03-30 01:14:00,13.29,13.293,13.231,13.231,300000.0
2007-03-30 01:15:00,13.27,13.27,13.27,13.27,50000.0
2007-03-30 01:16:00,13.179,13.179,13.167,13.167,100000.0
2007-03-30 01:20:00,13.234,13.234,13.234,13.234,100000.0
2007-03-30 01:23:00,13.247,13.247,13.247,13.247,100000.0
2007-03-30 01:24:00,13.243,13.243,13.157,13.157,300000.0
2007-03-30 01:25:00,13.198,13.214,13.191,13.191,200000.0
2007-03-30 01:26:00,13.226,13.25,13.151,13.25,300000.0
2007-03-30 01:27:00,13.236,13.237,13.153,13.224,300000.0
2007-03-30 01:28:00,13.177,13.248,13.123,13.248,200000.0
2007-03-30 01:29:00,13.238,13.27,13.143,13.27,300000.0
2007-03-30 01:30:00,13.184,13.233,13.144,13.233,350000.0
2007-03-30 01:32:00,13.157,13.256,13.157,13.256,100000.0
2007-03-30 01:33:00,13.223,13.252,13.154,13.154,400000.0
2007-03-30 01:34:00,13.254,13.254,13.225,13.225,100000.0
2007-03-30 01:35:00,13.123,13.213,13.123,13.212,200000.0
2007-03-30 01:36:00,13.256,13.256,13.16,13.16,100000.0
2007-03-30 01:38:00,13.204,13.248,13.162,13.245,350000.0
2007-03-30 01:39:00,13.172,13.275,13.171,13.191,400000.0
2007-03-30 01:40:00,13.184,13.293,13.184,13.287,200000.0
2007-03-30 01:41:00,13.258,13.26,13.174,13.174,150000.0
2007-03-30 01:42:00,13.244,13.244,13.138,13.216,300000.0
2007-03-30 01:43:00,13.154,13.257,13.154,13.179,400000.0
2007-03-30 01:44:00,13.268,13.268,13.139,13.164,600000.0
2007-03-30 01:45:00,13.216,13.237,13.133,13.173,450000.0
2007-03-30 01:49:00,13.149,13.169,13.149,13.161,150000.0
2007-03-30 01:50:00,13.128,13.255,13.095,13.255,250000.0
2007-03-30 01:53:00,13.22,13.22,13.159,13.179,150000.0
2007-03-30 01:54:00,13.21,13.213,13.167,13.213,200000.0
2007-03-30 01:55:00,13.233,13.235,13.233,13.235,100000.0
2007-03-30 01:57:00,13.224,13.238,13.154,13.155,300000.0
2007-03-30 01:58:00,13.145,13.145,13.145,13.145,150000.0
2007-03-30 02:00:00,13.199,13.205,13.199,13.205,100000.0
2007-03-30 02:01:00,13.197,13.244,13.193,13.244,300000.0
2007-03-30 02:02:00,13.161,13.236,13.161,13.167,300000.0
2007-03-30 02:03:00,13.24,13.281,13.189,13.189,300000.0
2007-03-30 02:04:00,13.192,13.22,13.185,13.185,150000.0
2007-03-30 02:05:00,13.154,13.244,13.154,13.244,100000.0
2007-03-30 02:06:00,13.234,13.237,13.134,13.165,300000.0
2007-03-30 02:09:00,13.2,13.211,13.2,13.211,100000.0
2007-03-30 02:11:00,13.197,13.27,13.139,13.252,650000.0
2007-03-30 02:12:00,13.229,13.271,13.165,13.255,350000.0
2007-03-30 02:13:00,13.225,13.225,13.102,13.102,300000.0
2007-03-30 02:14:00,13.154,13.261,13.121,13.261,500000.0
2007-03-30 02:15:00,13.268,13.277,13.161,13.213,650000.0
2007-03-30 02:16:00,13.177,13.264,13.131,13.248,250000.0
2007-03-30 02:17:00,13.208,13.259,13.208,13.23,300000.0
2007-03-30 02:18:00,13.229,13.261,13.15,13.261,300000.0
2007-03-30 02:19:00,13.212,13.253,13.129,13.129,250000.0
2007-03-30 02:20:00,13.173,13.266,13.146,13.266,300000.0
2007-03-30 02:21:00,13.166,13.248,13.111,13.248,250000.0
2007-03-30 02:22:00,13.174,13.256,13.174,13.256,250000.0
2007-03-30 02:23:00,13.203,13.212,13.13,13.166,500000.0
2007-03-30 02:25:00,13.219,13.228,13.127,13.151,350000.0
2007-03-30 02:26:00,13.191,13.191,13.191,13.191,50000.0
2007-03-30 02:27:00,13.191,13.193,13.191,13.193,100000.0
2007-03-30 02:28:00,13.092,13.148,13.092,13.148,100000.0
2007-03-30 02:29:00,13.194,13.199,13.194,13.199,200000.0
2007-03-30 02:31:00,13.194,13.194,13.194,13.194,50000.0
2007-03-30 02:32:00,13.194,13.208,13.124,13.131,250000.0
2007-03-30 02:33:00,13.137,13.137,13.137,13.137,50000.0
2007-03-30 02:34:00,13.209,13.213,13.155,13.157,200000.0
2007-03-30 02:35:00,13.13,13.235,13.13,13.235,100000.0
2007-03-30 02:36:00,13.162,13.253,13.124,13.222,250000.0
2007-03-30 02:37:00,13.22,13.243,13.12,13.2,250000.0
2007-03-30 02:38:00,13.237,13.248,13.237,13.248,150000.0
2007-03-30 02:39:00,13.166,13.215,13.131,13.151,200000.0
2007-03-30 02:40:00,13.237,13.237,13.181,13.181,150000.0
2007-03-30 02:41:00,13.189,13.222,13.127,13.127,350000.0
2007-03-30 02:42:00,13.13,13.171,13.098,13.171,350000.0
2007-03-30 02:43:00,13.165,13.203,13.104,13.203,350000.0
2007-03-30 02:44:00,13.179,13.273,13.146,13.211,250000.0
2007-03-30 02:45:00,13.226,13.226,13.226,13.226,50000.0
2007-03-30 02:46:00,13.203,13.203,13.17,13.17,100000.0
2007-03-30 02:47:00,13.213,13.213,13.12,13.182,200000.0
2007-03-30 02:48:00,13.219,13.23,13.095,13.108,400000.0
2007-03-30 02:49:00,13.214,13.259,13.142,13.233,350000.0
2007-03-30 02:50:00,13.173,13.266,13.173,13.257,300000.0
2007-03-30 02:51:00,13.231,13.231,13.093,13.216,700000.0
2007-03-30 02:52:00,13.213,13.239,13.133,13.147,450000.0
2007-03-30 02:53:00,13.231,13.231,13.116,13.116,450000.0
2007-03-30 02:54:00,13.129,13.238,13.129,13.181,450000.0
2007-03-30 02:55:00,13.151,13.151,13.146,13.146,200000.0
2007-03-30 02:56:00,13.144,13.184,13.144,13.149,200000.0
2007-03-30 02:57:00,13.184,13.227,13.131,13.198,300000.0
2007-03-30 02:58:00,13.148,13.234,13.113,13.161,500000.0
2007-03-30 02:59:00,13.226,13.231,13.187,13.231,250000.0
2007-03-30 03:00:00,13.198,13.198,13.101,13.184,250000.0
2007-03-30 03:01:00,13.201,13.201,13.201,13.201,50000.0
2007-03-30 03:02:00,13.184,13.184,13.116,13.116,100000.0
2007-03-30 03:03:00,13.268,13.268,13.231,13.231,100000.0
2007-03-30 03:04:00,13.219,13.219,13.155,13.155,100000.0
2007-03-30 03:05:00,13.215,13.291,13.151,13.287,350000.0
2007-03-30 03:06:00,13.193,13.193,13.152,13.152,100000.0
2007-03-30 03:07:00,13.2,13.241,13.2,13.241,100000.0
2007-03-30 03:08:00,13.15,13.224,13.105,13.172,300000.0
2007-03-30 03:09:00,13.129,13.219,13.129,13.2,250000.0
2007-03-30 03:10:00,13.24,13.24,13.219,13.219,100000.0
2007-03-30 03:11:00,13.158,13.23,13.158,13.23,150000.0
2007-03-30 03:12:00,13.237,13.237,13.112,13.187,400000.0
2007-03-30 03:13:00,13.13,13.337,13.124,13.164,400000.0
2007-03-30 03:14:00,13.174,13.254,13.141,13.25,550000.0
2007-03-30 03:15:00,13.154,13.156,13.154,13.156,100000.0
2007-03-30 03:16:00,13.169,13.247,13.136,13.216,450000.0
2007-03-30 03:17:00,13.168,13.259,13.12,13.259,250000.0
2007-03-30 03:18:00,13.252,13.301,13.172,13.25,400000.0
2007-03-30 03:19:00,13.214,13.25,13.157,13.25,350000.0
2007-03-30 03:20:00,13.191,13.191,13.187,13.187,150000.0
2007-03-30 03:21:00,13.164,13.25,13.164,13.25,100000.0
2007-03-30 03:22:00,13.232,13.276,13.13,13.13,300000.0
2007-03-30 03:24:00,13.107,13.163,13.107,13.163,100000.0
2007-03-30 03:25:00,13.218,13.218,13.218,13.218,50000.0
2007-03-30 03:26:00,13.218,13.253,13.107,13.163,550000.0
2007-03-30 03:28:00,13.107,13.249,13.107,13.212,200000.0
2007-03-30 03:29:00,13.186,13.255,13.106,13.242,750000.0
2007-03-30 03:30:00,13.194,13.271,13.184,13.209,400000.0
2007-03-30 03:31:00,13.262,13.262,13.214,13.224,200000.0
2007-03-30 03:32:00,13.214,13.248,13.21,13.22,250000.0
2007-03-30 03:33:00,13.262,13.262,13.22,13.22,100000.0
2007-03-30 03:34:00,13.279,13.3,13.203,13.229,400000.0
2007-03-30 03:35:00,13.18,13.287,13.175,13.287,150000.0
2007-03-30 03:36:00,13.155,13.235,13.137,13.184,550000.0
2007-03-30 03:37:00,13.191,13.218,13.191,13.218,100000.0
2007-03-30 03:38:00,13.211,13.211,13.114,13.193,250000.0
2007-03-30 03:39:00,13.136,13.232,13.136,13.232,150000.0
2007-03-30 03:41:00,13.196,13.231,13.196,13.227,150000.0
2007-03-30 03:42:00,13.217,13.228,13.105,13.205,550000.0
2007-03-30 03:43:00,13.221,13.221,13.115,13.115,250000.0
2007-03-30 03:45:00,13.127,13.265,13.127,13.169,300000.0
2007-03-30 03:46:00,13.203,13.203,13.122,13.18,250000.0
2007-03-30 03:47:00,13.146,13.18,13.122,13.122,150000.0
2007-03-30 03:48:00,13.203,13.203,13.122,13.122,100000.0
2007-03-30 03:49:00,13.208,13.208,13.208,13.208,100000.0
2007-03-30 03:50:00,13.229,13.236,13.154,13.212,200000.0
2007-03-30 03:51:00,13.215,13.232,13.215,13.232,150000.0
2007-03-30 03:52:00,13.21,13.214,13.148,13.214,200000.0
2007-03-30 03:53:00,13.162,13.226,13.162,13.226,250000.0
2007-03-30 03:54:00,13.198,13.198,13.113,13.125,250000.0
2007-03-30 03:55:00,13.208,13.208,13.159,13.159,100000.0
2007-03-30 03:57:00,13.132,13.235,13.126,13.126,300000.0
2007-03-30 03:58:00,13.149,13.262,13.124,13.21,350000.0
2007-03-30 03:59:00,13.219,13.219,13.101,13.125,300000.0
2007-03-30 04:00:00,13.272,13.272,13.167,13.22,650000.0
2007-03-30 04:02:00,13.197,13.197,13.197,13.197,100000.0
2007-03-30 04:03:00,13.213,13.253,13.213,13.253,300000.0
2007-03-30 04:04:00,13.15,13.233,13.15,13.174,300000.0
2007-03-30 04:05:00,13.224,13.247,13.159,13.159,300000.0
2007-03-30 04:06:00,13.197,13.197,13.197,13.197,50000.0
2007-03-30 04:07:00,13.18,13.18,13.132,13.176,150000.0
2007-03-30 04:08:00,13.119,13.171,13.119,13.171,100000.0
2007-03-30 04:09:00,13.161,13.223,13.143,13.143,150000.0
2007-03-30 04:11:00,13.197,13.197,13.197,13.197,100000.0
2007-03-30 04:12:00,13.207,13.254,13.203,13.254,300000.0
2007-03-30 04:13:00,13.15,13.233,13.15,13.174,300000.0
2007-03-30 04:14:00,13.228,13.248,13.161,13.161,300000.0
2007-03-30 04:15:00,13.236,13.274,13.221,13.237,350000.0
2007-03-30 04:16:00,13.186,13.259,13.124,13.236,350000.0
2007-03-30 04:17:00,13.141,13.193,13.141,13.193,100000.0
2007-03-30 04:18:00,13.15,13.244,13.14,13.14,350000.0
2007-03-30 04:19:00,13.249,13.249,13.136,13.219,200000.0
2007-03-30 04:20:00,13.21,13.221,13.21,13.221,100000.0
2007-03-30 04:21:00,13.254,13.254,13.134,13.14,400000.0
2007-03-30 04:22:00,13.204,13.254,13.204,13.246,350000.0
2007-03-30 04:23:00,13.231,13.281,13.168,13.255,300000.0
2007-03-30 04:25:00,13.197,13.197,13.197,13.197,100000.0
2007-03-30 04:26:00,13.229,13.276,13.225,13.276,300000.0
2007-03-30 04:27:00,13.155,13.245,13.155,13.172,300000.0
2007-03-30 04:28:00,13.244,13.267,13.179,13.179,300000.0
2007-03-30 04:29:00,13.148,13.196,13.148,13.196,100000.0
2007-03-30 04:30:00,13.183,13.252,13.183,13.202,400000.0
2007-03-30 04:33:00,13.273,13.273,13.147,13.147,400000.0
2007-03-30 04:34:00,13.218,13.266,13.202,13.266,300000.0
2007-03-30 04:35:00,13.115,13.236,13.115,13.157,450000.0
2007-03-30 04:36:00,13.232,13.27,13.182,13.182,350000.0
2007-03-30 04:37:00,13.187,13.187,13.187,13.187,50000.0
2007-03-30 04:38:00,13.211,13.221,13.155,13.221,250000.0
2007-03-30 04:42:00,13.194,13.208,13.124,13.131,250000.0
2007-03-30 04:43:00,13.174,13.174,13.174,13.174,50000.0
2007-03-30 04:44:00,13.21,13.216,13.21,13.216,100000.0
2007-03-30 04:45:00,13.262,13.262,13.201,13.209,200000.0
2007-03-30 04:46:00,13.204,13.284,13.204,13.243,500000.0
2007-03-30 04:47:00,13.185,13.285,13.185,13.285,150000.0
2007-03-30 04:48:00,13.157,13.284,13.136,13.238,350000.0
2007-03-30 04:49:00,13.246,13.246,13.188,13.217,300000.0
2007-03-30 04:50:00,13.189,13.189,13.149,13.149,100000.0
2007-03-30 04:52:00,13.214,13.214,13.214,13.214,50000.0
2007-03-30 04:53:00,13.188,13.23,13.188,13.215,200000.0
2007-03-30 04:54:00,13.154,13.243,13.129,13.129,350000.0
2007-03-30 04:55:00,13.181,13.239,13.111,13.239,500000.0
2007-03-30 04:56:00,13.214,13.214,13.12,13.125,200000.0
2007-03-30 04:58:00,13.215,13.215,13.134,13.163,200000.0
2007-03-30 04:59:00,13.124,13.243,13.124,13.161,250000.0
2007-03-30 05:03:00,13.163,13.209,13.161,13.209,250000.0
2007-03-30 05:04:00,13.257,13.257,13.15,13.221,150000.0
2007-03-30 05:05:00,13.228,13.228,13.178,13.178,100000.0
2007-03-30 05:10:00,13.189,13.189,13.189,13.189,100000.0
2007-03-30 05:13:00,13.224,13.224,13.193,13.193,100000.0
2007-03-30 05:15:00,13.227,13.227,13.227,13.227,100000.0
2007-03-30 05:17:00,13.229,13.243,13.159,13.166,250000.0
2007-03-30 05:18:00,13.154,13.154,13.154,13.154,50000.0
2007-03-30 05:19:00,13.224,13.238,13.154,13.161,250000.0
2007-03-30 05:20:00,13.154,13.154,13.154,13.154,50000.0
2007-03-30 05:22:00,13.146,13.216,13.146,13.153,150000.0
2007-03-30 05:23:00,13.161,13.238,13.161,13.238,100000.0
2007-03-30 05:24:00,13.161,13.238,13.161,13.238,100000.0
2007-03-30 05:25:00,13.161,13.161,13.161,13.161,100000.0
2007-03-30 05:26:00,13.224,13.224,13.154,13.154,150000.0
2007-03-30 05:27:00,13.224,13.238,13.154,13.161,250000.0
2007-03-30 05:28:00,13.149,13.23,13.149,13.158,200000.0
2007-03-30 05:29:00,13.263,13.263,13.239,13.239,100000.0
2007-03-30 05:33:00,13.154,13.245,13.154,13.245,100000.0
2007-03-30 05:34:00,13.231,13.276,13.231,13.276,100000.0
2007-03-30 05:35:00,13.255,13.255,13.164,13.199,200000.0
2007-03-30 05:37:00,13.116,13.227,13.103,13.103,300000.0
2007-03-30 05:38:00,13.23,13.27,13.15,13.27,200000.0
2007-03-30 05:39:00,13.211,13.231,13.211,13.231,100000.0
2007-03-30 05:40:00,13.204,13.231,13.182,13.231,150000.0
2007-03-30 05:41:00,13.274,13.274,13.169,13.222,350000.0
2007-03-30 05:42:00,13.178,13.259,13.118,13.236,400000.0
2007-03-30 05:43:00,13.209,13.236,13.123,13.223,400000.0
2007-03-30 05:45:00,13.274,13.298,13.193,13.241,350000.0
2007-03-30 05:46:00,13.242,13.242,13.17,13.193,400000.0
2007-03-30 05:47:00,13.226,13.226,13.158,13.158,100000.0
2007-03-30 05:49:00,13.217,13.217,13.217,13.217,100000.0
2007-03-30 05:51:00,13.17,13.266,13.149,13.162,300000.0
2007-03-30 05:52:00,13.253,13.253,13.253,13.253,50000.0
2007-03-30 05:53:00,13.244,13.268,13.169,13.174,350000.0
2007-03-30 05:54:00,13.259,13.259,13.164,13.164,200000.0
2007-03-30 05:55:00,13.126,13.27,13.126,13.163,450000.0
2007-03-30 05:56:00,13.157,13.281,13.157,13.202,200000.0
2007-03-30 05:57:00,13.272,13.272,13.195,13.195,200000.0
2007-03-30 05:58:00,13.151,13.231,13.128,13.169,300000.0
2007-03-30 05:59:00,13.149,13.149,13.146,13.146,100000.0
2007-03-30 06:00:00,13.146,13.149,13.146,13.149,100000.0
2007-03-30 06:01:00,13.153,13.252,13.141,13.141,300000.0
2007-03-30 06:02:00,13.139,13.139,13.139,13.139,50000.0
2007-03-30 06:03:00,13.231,13.245,13.161,13.168,250000.0
2007-03-30 06:04:00,13.141,13.179,13.141,13.155,200000.0
2007-03-30 06:06:00,13.164,13.245,13.164,13.245,100000.0
2007-03-30 06:09:00,13.206,13.263,13.154,13.263,400000.0
2007-03-30 06:14:00,13.237,13.251,13.237,13.251,100000.0
2007-03-30 06:15:00,13.249,13.256,13.165,13.256,350000.0
2007-03-30 06:16:00,13.161,13.213,13.117,13.117,200000.0
2007-03-30 06:17:00,13.216,13.218,13.117,13.218,150000.0
2007-03-30 06:18:00,13.17,13.204,13.17,13.204,100000.0
2007-03-30 06:19:00,13.209,13.245,13.19,13.245,350000.0
2007-03-30 06:20:00,13.168,13.224,13.168,13.181,200000.0
2007-03-30 06:22:00,13.168,13.236,13.137,13.137,350000.0
2007-03-30 06:23:00,13.249,13.249,13.13,13.154,300000.0
2007-03-30 06:24:00,13.204,13.264,13.138,13.231,400000.0
2007-03-30 06:25:00,13.228,13.228,13.171,13.171,150000.0
2007-03-30 06:26:00,13.18,13.259,13.127,13.127,250000.0
2007-03-30 06:27:00,13.235,13.235,13.127,13.151,250000.0
2007-03-30 06:28:00,13.215,13.258,13.182,13.182,200000.0
2007-03-30 06:29:00,13.257,13.257,13.136,13.136,150000.0
2007-03-30 06:30:00,13.246,13.246,13.246,13.246,100000.0
2007-03-30 06:31:00,13.222,13.246,13.143,13.246,250000.0
2007-03-30 06:32:00,13.122,13.231,13.122,13.231,300000.0
2007-03-30 06:33:00,13.255,13.255,13.143,13.143,100000.0
2007-03-30 06:34:00,13.24,13.256,13.172,13.176,250000.0
2007-03-30 06:35:00,13.221,13.226,13.169,13.169,150000.0
2007-03-30 06:36:00,13.277,13.277,13.154,13.181,350000.0
2007-03-30 06:37:00,13.274,13.304,13.193,13.216,400000.0
2007-03-30 06:38:00,13.227,13.256,13.18,13.231,250000.0
2007-03-30 06:39:00,13.175,13.236,13.146,13.146,200000.0
2007-03-30 06:40:00,13.213,13.218,13.108,13.133,350000.0
2007-03-30 06:41:00,13.185,13.294,13.136,13.136,450000.0
2007-03-30 06:42:00,13.12,13.171,13.12,13.171,100000.0
2007-03-30 06:44:00,13.189,13.248,13.168,13.168,300000.0
2007-03-30 06:45:00,13.193,13.258,13.077,13.219,550000.0
2007-03-30 06:46:00,13.164,13.248,13.148,13.148,400000.0
2007-03-30 06:47:00,13.254,13.254,13.224,13.224,100000.0
2007-03-30 06:49:00,13.265,13.265,13.158,13.158,200000.0
2007-03-30 06:50:00,13.221,13.247,13.152,13.152,250000.0
2007-03-30 06:51:00,13.245,13.245,13.129,13.241,150000.0
2007-03-30 06:52:00,13.209,13.264,13.165,13.264,200000.0
2007-03-30 06:53:00,13.187,13.254,13.141,13.254,350000.0
2007-03-30 06:54:00,13.237,13.239,13.201,13.239,350000.0
2007-03-30 06:55:00,13.214,13.293,13.135,13.209,450000.0
2007-03-30 06:56:00,13.16,13.304,13.16,13.245,450000.0
2007-03-30 06:58:00,13.125,13.241,13.124,13.241,350000.0
2007-03-30 06:59:00,13.242,13.242,13.14,13.14,250000.0
2007-03-30 07:00:00,13.207,13.228,13.162,13.162,250000.0
2007-03-30 07:01:00,13.204,13.245,13.145,13.245,250000.0
2007-03-30 07:02:00,13.202,13.202,13.135,13.135,350000.0
2007-03-30 07:03:00,13.243,13.243,13.243,13.243,100000.0
2007-03-30 07:04:00,13.261,13.263,13.169,13.169,300000.0
2007-03-30 07:05:00,13.25,13.33,13.153,13.194,550000.0
2007-03-30 07:06:00,13.245,13.254,13.178,13.239,500000.0
2007-03-30 07:07:00,13.213,13.248,13.159,13.248,250000.0
2007-03-30 07:08:00,13.213,13.213,13.171,13.187,200000.0
2007-03-30 07:10:00,13.129,13.204,13.129,13.204,250000.0
2007-03-30 07:11:00,13.233,13.246,13.129,13.208,400000.0
2007-03-30 07:12:00,13.129,13.246,13.128,13.204,300000.0
2007-03-30 07:15:00,13.167,13.245,13.123,13.147,300000.0
2007-03-30 07:16:00,13.233,13.264,13.133,13.264,250000.0
2007-03-30 07:17:00,13.218,13.224,13.123,13.123,250000.0
2007-03-30 07:18:00,13.214,13.246,13.144,13.174,350000.0
2007-03-30 07:19:00,13.18,13.255,13.172,13.172,400000.0
2007-03-30 07:20:00,13.263,13.263,13.171,13.171,100000.0
2007-03-30 07:21:00,13.167,13.237,13.14,13.171,350000.0
2007-03-30 07:23:00,13.228,13.309,13.178,13.178,350000.0
2007-03-30 07:24:00,13.222,13.298,13.19,13.19,400000.0
2007-03-30 07:31:00,13.245,13.27,13.209,13.209,250000.0
2007-03-30 07:32:00,13.218,13.246,13.16,13.217,350000.0
2007-03-30 07:33:00,13.182,13.283,13.182,13.217,250000.0
2007-03-30 07:34:00,13.161,13.252,13.147,13.252,250000.0
2007-03-30 07:35:00,13.162,13.251,13.14,13.234,350000.0
2007-03-30 07:36:00,13.25,13.25,13.094,13.102,350000.0
2007-03-30 07:37:00,13.281,13.281,13.148,13.169,250000.0
2007-03-30 07:38:00,13.154,13.237,13.138,13.138,300000.0
2007-03-30 07:39:00,13.131,13.244,13.131,13.244,350000.0
2007-03-30 07:40:00,13.224,13.224,13.111,13.129,550000.0
2007-03-30 07:41:00,13.206,13.246,13.113,13.139,350000.0
2007-03-30 07:42:00,13.173,13.173,13.14,13.14,250000.0
2007-03-30 07:43:00,13.188,13.229,13.137,13.229,350000.0
2007-03-30 07:44:00,13.146,13.269,13.129,13.24,300000.0
2007-03-30 07:45:00,13.232,13.286,13.152,13.235,400000.0
2007-03-30 07:46:00,13.15,13.283,13.15,13.198,400000.0
2007-03-30 07:47:00,13.249,13.249,13.173,13.173,100000.0
2007-03-30 07:48:00,13.167,13.241,13.132,13.21,400000.0
2007-03-30 07:49:00,13.224,13.239,13.154,13.154,250000.0
2007-03-30 07:50:00,13.155,13.214,13.155,13.214,100000.0
2007-03-30 07:51:00,13.209,13.251,13.113,13.113,200000.0
2007-03-30 07:52:00,13.193,13.32,13.173,13.284,450000.0
2007-03-30 07:53:00,13.218,13.244,13.166,13.166,200000.0
2007-03-30 07:54:00,13.278,13.279,13.157,13.263,400000.0
2007-03-30 07:57:00,13.169,13.169,13.169,13.169,50000.0
2007-03-30 08:01:00,13.175,13.176,13.175,13.176,100000.0
2007-03-30 08:02:00,13.216,13.234,13.096,13.096,300000.0
2007-03-30 08:03:00,13.135,13.281,13.128,13.222,300000.0
2007-03-30 08:04:00,13.194,13.278,13.141,13.141,400000.0
2007-03-30 08:05:00,13.218,13.242,13.156,13.158,500000.0
2007-03-30 08:06:00,13.166,13.198,13.14,13.163,350000.0
2007-03-30 08:07:00,13.187,13.253,13.138,13.21,400000.0
2007-03-30 08:08:00,13.242,13.319,13.185,13.185,450000.0
2007-03-30 08:09:00,13.24,13.255,13.126,13.194,400000.0
2007-03-30 08:10:00,13.153,13.229,13.119,13.136,400000.0
2007-03-30 08:11:00,13.182,13.265,13.156,13.183,350000.0
2007-03-30 08:12:00,13.203,13.261,13.119,13.229,550000.0
2007-03-30 08:13:00,13.244,13.244,13.102,13.12,400000.0
2007-03-30 08:14:00,13.198,13.248,13.177,13.248,250000.0
2007-03-30 08:15:00,13.222,13.23,13.136,13.23,250000.0
2007-03-30 08:16:00,13.117,13.188,13.091,13.188,350000.0
2007-03-30 08:17:00,13.206,13.228,13.089,13.134,400000.0
2007-03-30 08:18:00,13.224,13.224,13.061,13.105,550000.0
2007-03-30 08:19:00,13.139,13.139,13.138,13.138,100000.0
2007-03-30 08:20:00,13.11,13.231,13.103,13.136,250000.0
2007-03-30 08:21:00,13.162,13.23,13.162,13.23,200000.0
2007-03-30 08:22:00,13.206,13.208,13.103,13.103,350000.0
2007-03-30 08:23:00,13.241,13.241,13.107,13.238,250000.0
2007-03-30 08:24:00,13.259,13.321,13.198,13.198,400000.0
2007-03-30 08:25:00,13.256,13.256,13.141,13.141,300000.0
2007-03-30 08:27:00,13.163,13.244,13.144,13.162,400000.0
2007-03-30 08:29:00,13.127,13.238,13.103,13.238,400000.0
2007-03-30 08:30:00,13.154,13.241,13.107,13.127,400000.0
2007-03-30 08:31:00,13.207,13.25,13.123,13.123,400000.0
2007-03-30 08:32:00,13.149,13.273,13.149,13.242,400000.0
2007-03-30 08:33:00,13.197,13.264,13.121,13.234,550000.0
2007-03-30 08:34:00,13.211,13.251,13.141,13.248,400000.0
2007-03-30 08:35:00,13.181,13.311,13.172,13.186,350000.0
2007-03-30 08:36:00,13.124,13.222,13.124,13.222,350000.0
2007-03-30 08:37:00,13.13,13.242,13.117,13.231,400000.0
2007-03-30 08:38:00,13.224,13.238,13.164,13.238,250000.0
2007-03-30 08:39:00,13.249,13.249,13.118,13.167,350000.0
2007-03-30 08:40:00,13.281,13.281,13.155,13.26,400000.0
2007-03-30 08:41:00,13.207,13.251,13.128,13.128,350000.0
2007-03-30 08:43:00,13.216,13.251,13.188,13.251,350000.0
2007-03-30 08:44:00,13.279,13.279,13.193,13.193,500000.0
2007-03-30 08:45:00,13.225,13.225,13.098,13.123,400000.0
2007-03-30 08:47:00,13.257,13.285,13.154,13.154,350000.0
2007-03-30 08:48:00,13.185,13.247,13.177,13.177,400000.0
2007-03-30 08:49:00,13.25,13.253,13.126,13.253,550000.0
2007-03-30 08:51:00,13.151,13.251,13.151,13.158,350000.0
2007-03-30 08:52:00,13.161,13.222,13.127,13.215,400000.0
2007-03-30 08:53:00,13.256,13.256,13.144,13.246,400000.0
2007-03-30 08:56:00,13.161,13.244,13.158,13.244,350000.0
2007-03-30 08:57:00,13.213,13.224,13.116,13.168,400000.0
2007-03-30 08:58:00,13.193,13.222,13.133,13.161,500000.0
2007-03-30 08:59:00,13.251,13.251,13.117,13.174,350000.0
2007-03-30 09:00:00,13.217,13.262,13.2,13.2,450000.0
2007-03-30 09:01:00,13.251,13.274,13.187,13.256,350000.0
2007-03-30 09:02:00,13.234,13.261,13.136,13.261,450000.0
2007-03-30 09:03:00,13.178,13.229,13.139,13.205,450000.0
2007-03-30 09:04:00,13.206,13.258,13.129,13.153,350000.0
2007-03-30 09:05:00,13.153,13.225,13.153,13.179,400000.0
2007-03-30 09:06:00,13.258,13.281,13.202,13.23,450000.0
2007-03-30 09:07:00,13.305,13.305,13.17,13.251,550000.0
2007-03-30 09:08:00,13.2,13.311,13.192,13.28,450000.0
2007-03-30 09:09:00,13.207,13.279,13.167,13.248,550000.0
2007-03-30 09:10:00,13.271,13.271,13.2,13.23,250000.0
2007-03-30 09:11:00,13.24,13.298,13.192,13.298,250000.0
2007-03-30 09:12:00,13.242,13.243,13.127,13.138,400000.0
2007-03-30 09:13:00,13.299,13.299,13.175,13.194,350000.0
2007-03-30 09:14:00,13.261,13.288,13.163,13.163,350000.0
2007-03-30 09:15:00,13.236,13.308,13.179,13.253,500000.0
2007-03-30 09:17:00,13.192,13.282,13.17,13.222,550000.0
2007-03-30 09:18:00,13.255,13.304,13.194,13.201,500000.0
2007-03-30 09:19:00,13.245,13.313,13.194,13.281,250000.0
2007-03-30 09:20:00,13.267,13.298,13.197,13.284,400000.0
2007-03-30 09:21:00,13.232,13.267,13.156,13.25,450000.0
2007-03-30 09:22:00,13.24,13.284,13.169,13.284,500000.0
2007-03-30 09:23:00,13.223,13.262,13.121,13.184,550000.0
2007-03-30 09:24:00,13.239,13.274,13.187,13.187,350000.0
2007-03-30 09:25:00,13.294,13.294,13.155,13.246,400000.0
2007-03-30 09:26:00,13.206,13.313,13.206,13.283,300000.0
2007-03-30 09:27:00,13.198,13.275,13.144,13.211,450000.0
2007-03-30 09:28:00,13.265,13.284,13.184,13.255,350000.0
2007-03-30 09:29:00,13.22,13.289,13.138,13.26,450000.0
2007-03-30 09:30:00,13.294,13.294,13.188,13.199,350000.0
2007-03-30 09:31:00,13.275,13.278,13.172,13.278,350000.0
2007-03-30 09:32:00,13.254,13.282,13.164,13.253,350000.0
2007-03-30 09:33:00,13.278,13.278,13.178,13.204,550000.0
2007-03-30 09:34:00,13.204,13.318,13.182,13.232,500000.0
2007-03-30 09:35:00,13.3,13.3,13.191,13.286,400000.0
2007-03-30 09:36:00,13.313,13.313,13.23,13.302,400000.0
2007-03-30 09:37:00,13.188,13.242,13.158,13.158,400000.0
2007-03-30 09:38:00,13.242,13.275,13.167,13.198,550000.0
2007-03-30 09:39:00,13.258,13.258,13.119,13.17,400000.0
2007-03-30 09:40:00,13.278,13.278,13.196,13.253,250000.0
2007-03-30 09:41:00,13.192,13.348,13.192,13.243,500000.0
2007-03-30 09:42:00,13.22,13.312,13.163,13.163,400000.0
2007-03-30 09:43:00,13.176,13.303,13.164,13.195,400000.0
2007-03-30 09:44:00,13.216,13.308,13.216,13.254,350000.0
2007-03-30 09:45:00,13.28,13.324,13.195,13.195,400000.0
2007-03-30 09:47:00,13.238,13.278,13.136,13.278,400000.0
2007-03-30 09:48:00,13.244,13.27,13.146,13.171,450000.0
2007-03-30 09:49:00,13.215,13.272,13.195,13.272,200000.0
2007-03-30 09:50:00,13.14,13.246,13.14,13.168,300000.0
2007-03-30 09:52:00,13.299,13.299,13.166,13.298,400000.0
2007-03-30 09:53:00,13.299,13.305,13.253,13.253,300000.0
2007-03-30 09:54:00,13.321,13.355,13.22,13.237,550000.0
2007-03-30 09:55:00,13.214,13.289,13.155,13.289,400000.0
2007-03-30 09:56:00,13.245,13.266,13.206,13.242,350000.0
2007-03-30 09:57:00,13.259,13.259,13.138,13.169,500000.0
2007-03-30 09:58:00,13.216,13.293,13.159,13.243,450000.0
2007-03-30 09:59:00,13.274,13.335,13.211,13.211,350000.0
2007-03-30 10:00:00,13.283,13.283,13.137,13.148,350000.0
2007-03-30 10:01:00,13.24,13.283,13.199,13.278,450000.0
2007-03-30 10:03:00,13.221,13.279,13.163,13.185,400000.0
2007-03-30 10:04:00,13.267,13.295,13.194,13.203,350000.0
2007-03-30 10:05:00,13.318,13.318,13.209,13.237,350000.0
2007-03-30 10:06:00,13.239,13.329,13.239,13.26,500000.0
2007-03-30 10:07:00,13.189,13.332,13.189,13.26,350000.0
2007-03-30 10:08:00,13.207,13.3,13.118,13.197,550000.0
2007-03-30 10:09:00,13.183,13.29,13.183,13.271,550000.0
2007-03-30 10:10:00,13.281,13.311,13.228,13.261,350000.0
2007-03-30 10:11:00,13.302,13.302,13.178,13.268,400000.0
2007-03-30 10:12:00,13.204,13.274,13.153,13.255,400000.0
2007-03-30 10:13:00,13.296,13.303,13.186,13.217,350000.0
2007-03-30 10:14:00,13.208,13.305,13.202,13.208,550000.0
2007-03-30 10:15:00,13.275,13.317,13.208,13.286,450000.0
2007-03-30 10:16:00,13.215,13.343,13.195,13.33,400000.0
2007-03-30 10:17:00,13.245,13.259,13.14,13.143,500000.0
2007-03-30 10:18:00,13.295,13.323,13.203,13.203,350000.0
2007-03-30 10:19:00,13.281,13.319,13.206,13.206,500000.0
2007-03-30 10:20:00,13.198,13.271,13.151,13.262,350000.0
2007-03-30 10:21:00,13.199,13.263,13.167,13.199,400000.0
2007-03-30 10:22:00,13.227,13.268,13.142,13.268,550000.0
2007-03-30 10:23:00,13.296,13.32,13.186,13.273,450000.0
2007-03-30 10:24:00,13.254,13.305,13.192,13.25,500000.0
2007-03-30 10:25:00,13.278,13.281,13.148,13.251,450000.0
2007-03-30 10:26:00,13.216,13.249,13.167,13.249,250000.0
2007-03-30 10:27:00,13.255,13.301,13.188,13.2,400000.0
2007-03-30 10:28:00,13.243,13.28,13.132,13.225,600000.0
2007-03-30 10:29:00,13.283,13.283,13.158,13.158,450000.0
2007-03-30 10:30:00,13.281,13.326,13.204,13.208,500000.0
2007-03-30 10:31:00,13.188,13.309,13.181,13.222,550000.0
2007-03-30 10:32:00,13.273,13.303,13.192,13.276,400000.0
2007-03-30 10:33:00,13.224,13.271,13.157,13.157,450000.0
2007-03-30 10:34:00,13.271,13.271,13.161,13.241,400000.0
2007-03-30 10:35:00,13.166,13.247,13.152,13.24,350000.0
2007-03-30 10:36:00,13.25,13.277,13.189,13.193,550000.0
2007-03-30 10:37:00,13.208,13.268,13.165,13.171,500000.0
2007-03-30 10:41:00,13.264,13.264,13.172,13.234,350000.0
2007-03-30 10:42:00,13.247,13.271,13.179,13.191,450000.0
2007-03-30 10:43:00,13.234,13.279,13.143,13.279,450000.0
2007-03-30 10:44:00,13.205,13.262,13.144,13.162,350000.0
2007-03-30 10:45:00,13.257,13.273,13.151,13.212,550000.0
2007-03-30 10:46:00,13.195,13.294,13.163,13.258,450000.0
2007-03-30 10:48:00,13.193,13.314,13.173,13.31,400000.0
2007-03-30 10:49:00,13.278,13.314,13.212,13.278,350000.0
2007-03-30 10:50:00,13.221,13.301,13.164,13.265,300000.0
2007-03-30 10:52:00,13.235,13.294,13.177,13.269,500000.0
2007-03-30 10:53:00,13.274,13.339,13.199,13.316,350000.0
2007-03-30 10:54:00,13.265,13.303,13.181,13.292,400000.0
2007-03-30 10:55:00,13.221,13.281,13.158,13.217,350000.0
2007-03-30 10:56:00,13.253,13.307,13.185,13.224,500000.0
2007-03-30 10:57:00,13.245,13.302,13.203,13.203,400000.0
2007-03-30 10:59:00,13.168,13.286,13.168,13.286,350000.0
2007-03-30 11:00:00,13.181,13.274,13.172,13.188,400000.0
2007-03-30 11:01:00,13.273,13.307,13.189,13.208,500000.0
2007-03-30 11:02:00,13.198,13.293,13.19,13.19,300000.0
2007-03-30 11:03:00,13.153,13.264,13.153,13.196,400000.0
2007-03-30 11:04:00,13.223,13.294,13.184,13.271,550000.0
2007-03-30 11:05:00,13.146,13.255,13.14,13.18,450000.0
2007-03-30 11:06:00,13.187,13.27,13.145,13.213,350000.0
2007-03-30 11:07:00,13.307,13.307,13.207,13.212,450000.0
2007-03-30 11:08:00,13.171,13.301,13.171,13.301,400000.0
2007-03-30 11:09:00,13.289,13.3,13.185,13.185,500000.0
2007-03-30 11:10:00,13.183,13.319,13.183,13.269,450000.0
2007-03-30 11:11:00,13.224,13.28,13.17,13.25,500000.0
2007-03-30 11:12:00,13.191,13.304,13.161,13.176,600000.0
2007-03-30 11:13:00,13.265,13.28,13.204,13.219,350000.0
2007-03-30 11:14:00,13.194,13.242,13.157,13.165,400000.0
2007-03-30 11:15:00,13.168,13.288,13.168,13.286,400000.0
2007-03-30 11:16:00,13.204,13.278,13.153,13.153,350000.0
2007-03-30 11:17:00,13.296,13.296,13.167,13.187,500000.0
2007-03-30 11:18:00,13.183,13.261,13.177,13.177,350000.0
2007-03-30 11:19:00,13.271,13.271,13.183,13.183,350000.0
2007-03-30 11:20:00,13.26,13.269,13.176,13.193,500000.0
2007-03-30 11:21:00,13.153,13.265,13.11,13.11,450000.0
2007-03-30 11:22:00,13.221,13.307,13.209,13.307,500000.0
2007-03-30 11:23:00,13.201,13.291,13.201,13.275,500000.0
2007-03-30 11:24:00,13.206,13.301,13.146,13.195,500000.0
2007-03-30 11:25:00,13.303,13.303,13.203,13.248,350000.0
2007-03-30 11:26:00,13.224,13.322,13.214,13.214,350000.0
2007-03-30 11:28:00,13.225,13.296,13.172,13.213,400000.0
2007-03-30 11:29:00,13.237,13.272,13.146,13.174,550000.0
2007-03-30 11:30:00,13.19,13.277,13.165,13.194,400000.0
2007-03-30 11:31:00,13.203,13.278,13.191,13.238,400000.0
2007-03-30 11:32:00,13.263,13.279,13.146,13.247,500000.0
2007-03-30 11:33:00,13.168,13.304,13.168,13.27,550000.0
2007-03-30 11:34:00,13.298,13.301,13.223,13.273,350000.0
2007-03-30 11:35:00,13.301,13.306,13.158,13.246,550000.0
2007-03-30 11:36:00,13.185,13.298,13.185,13.192,400000.0
2007-03-30 11:37:00,13.218,13.257,13.154,13.254,450000.0
2007-03-30 11:38:00,13.258,13.325,13.18,13.219,500000.0
2007-03-30 11:39:00,13.213,13.35,13.213,13.315,550000.0
2007-03-30 11:40:00,13.213,13.334,13.198,13.198,500000.0
2007-03-30 11:41:00,13.27,13.29,13.136,13.28,400000.0
2007-03-30 11:42:00,13.172,13.291,13.172,13.258,350000.0
2007-03-30 11:43:00,13.25,13.281,13.168,13.224,550000.0
2007-03-30 11:44:00,13.18,13.325,13.18,13.299,350000.0
2007-03-30 11:45:00,13.202,13.282,13.145,13.282,500000.0
2007-03-30 11:46:00,13.309,13.309,13.22,13.22,450000.0
2007-03-30 11:47:00,13.227,13.276,13.202,13.226,350000.0
2007-03-30 11:48:00,13.137,13.264,13.095,13.134,500000.0
2007-03-30 11:49:00,13.272,13.272,13.16,13.269,500000.0
2007-03-30 11:50:00,13.299,13.299,13.174,13.183,350000.0
2007-03-30 11:51:00,13.176,13.235,13.127,13.127,550000.0
2007-03-30 11:52:00,13.173,13.291,13.173,13.209,500000.0
2007-03-30 11:53:00,13.256,13.286,13.147,13.187,350000.0
2007-03-30 11:54:00,13.215,13.273,13.138,13.273,350000.0
2007-03-30 11:56:00,13.219,13.296,13.176,13.296,450000.0
2007-03-30 11:58:00,13.143,13.265,13.123,13.265,400000.0
2007-03-30 11:59:00,13.22,13.261,13.118,13.231,500000.0
2007-03-30 12:00:00,13.209,13.294,13.184,13.268,450000.0
2007-03-30 12:01:00,13.277,13.277,13.127,13.175,500000.0
2007-03-30 12:02:00,13.223,13.264,13.188,13.222,450000.0
2007-03-30 12:03:00,13.203,13.281,13.148,13.148,450000.0
2007-03-30 12:04:00,13.266,13.277,13.153,13.153,500000.0
2007-03-30 12:05:00,13.283,13.283,13.21,13.264,450000.0
2007-03-30 12:06:00,13.249,13.297,13.183,13.268,500000.0
2007-03-30 12:09:00,13.28,13.28,13.151,13.188,550000.0
2007-03-30 12:10:00,13.289,13.289,13.218,13.243,350000.0
2007-03-30 12:11:00,13.18,13.241,13.149,13.201,350000.0
2007-03-30 12:12:00,13.197,13.309,13.175,13.257,550000.0
2007-03-30 12:13:00,13.211,13.328,13.204,13.215,400000.0
2007-03-30 12:14:00,13.301,13.312,13.196,13.312,450000.0
2007-03-30 12:15:00,13.296,13.306,13.208,13.294,350000.0
2007-03-30 12:16:00,13.164,13.245,13.147,13.204,450000.0
2007-03-30 12:17:00,13.189,13.273,13.168,13.273,350000.0
2007-03-30 12:18:00,13.281,13.291,13.17,13.17,400000.0
2007-03-30 12:19:00,13.21,13.316,13.203,13.203,450000.0
2007-03-30 12:20:00,13.14,13.279,13.133,13.279,450000.0
2007-03-30 12:21:00,13.224,13.31,13.224,13.229,450000.0
2007-03-30 12:22:00,13.259,13.3,13.177,13.195,400000.0
2007-03-30 12:23:00,13.297,13.297,13.178,13.252,550000.0
2007-03-30 12:24:00,13.237,13.283,13.208,13.241,400000.0
2007-03-30 12:25:00,13.173,13.324,13.173,13.196,400000.0
2007-03-30 12:26:00,13.236,13.241,13.153,13.237,400000.0
2007-03-30 12:27:00,13.253,13.261,13.151,13.194,450000.0
2007-03-30 12:28:00,13.199,13.292,13.168,13.189,500000.0
2007-03-30 12:29:00,13.239,13.293,13.176,13.264,450000.0
2007-03-30 12:30:00,13.242,13.319,13.214,13.319,400000.0
2007-03-30 12:31:00,13.276,13.303,13.199,13.199,350000.0
2007-03-30 12:32:00,13.24,13.321,13.198,13.216,350000.0
2007-03-30 12:33:00,13.219,13.34,13.209,13.209,550000.0
2007-03-30 12:34:00,13.269,13.309,13.202,13.309,350000.0
2007-03-30 12:35:00,13.274,13.306,13.195,13.283,350000.0
2007-03-30 12:36:00,13.277,13.31,13.195,13.195,400000.0
2007-03-30 12:37:00,13.279,13.311,13.235,13.282,450000.0
2007-03-30 12:38:00,13.327,13.327,13.184,13.271,350000.0
2007-03-30 12:39:00,13.294,13.294,13.204,13.214,400000.0
2007-03-30 12:40:00,13.263,13.326,13.23,13.284,450000.0
2007-03-30 12:41:00,13.268,13.333,13.23,13.333,400000.0
2007-03-30 12:42:00,13.233,13.294,13.162,13.234,450000.0
2007-03-30 12:43:00,13.319,13.319,13.187,13.187,350000.0
2007-03-30 12:44:00,13.25,13.301,13.173,13.181,400000.0
2007-03-30 12:45:00,13.174,13.301,13.172,13.301,450000.0
2007-03-30 12:46:00,13.314,13.314,13.195,13.28,400000.0
2007-03-30 12:47:00,13.281,13.315,13.197,13.229,350000.0
2007-03-30 12:48:00,13.213,13.35,13.169,13.197,500000.0
2007-03-30 12:49:00,13.219,13.312,13.17,13.223,400000.0
2007-03-30 12:50:00,13.178,13.281,13.127,13.281,450000.0
2007-03-30 12:51:00,13.269,13.314,13.172,13.184,500000.0
2007-03-30 12:52:00,13.284,13.285,13.121,13.159,350000.0
2007-03-30 12:53:00,13.259,13.304,13.259,13.283,400000.0
2007-03-30 12:54:00,13.221,13.325,13.167,13.169,550000.0
2007-03-30 12:55:00,13.208,13.342,13.191,13.248,550000.0
2007-03-30 12:56:00,13.317,13.317,13.169,13.265,500000.0
2007-03-30 12:57:00,13.269,13.319,13.188,13.208,450000.0
2007-03-30 12:58:00,13.291,13.328,13.217,13.283,450000.0
2007-03-30 12:59:00,13.23,13.319,13.198,13.198,450000.0
2007-03-30 13:00:00,13.287,13.287,13.146,13.226,550000.0
2007-03-30 13:01:00,13.249,13.312,13.191,13.241,400000.0
2007-03-30 13:02:00,13.286,13.339,13.246,13.327,450000.0
2007-03-30 13:03:00,13.27,13.288,13.158,13.258,550000.0
2007-03-30 13:04:00,13.153,13.261,13.153,13.244,450000.0
2007-03-30 13:05:00,13.221,13.377,13.182,13.182,550000.0
2007-03-30 13:06:00,13.228,13.315,13.203,13.227,400000.0
2007-03-30 13:07:00,13.211,13.297,13.203,13.297,450000.0
2007-03-30 13:08:00,13.253,13.295,13.199,13.279,350000.0
2007-03-30 13:09:00,13.166,13.284,13.166,13.215,400000.0
2007-03-30 13:10:00,13.191,13.355,13.191,13.334,500000.0
2007-03-30 13:11:00,13.305,13.323,13.217,13.26,400000.0
2007-03-30 13:12:00,13.279,13.31,13.182,13.276,350000.0
2007-03-30 13:13:00,13.244,13.327,13.237,13.294,350000.0
2007-03-30 13:14:00,13.277,13.288,13.204,13.261,400000.0
2007-03-30 13:15:00,13.252,13.252,13.158,13.179,450000.0
2007-03-30 13:16:00,13.323,13.343,13.205,13.294,500000.0
2007-03-30 13:17:00,13.269,13.287,13.179,13.183,400000.0
2007-03-30 13:18:00,13.247,13.283,13.19,13.2,550000.0
2007-03-30 13:19:00,13.226,13.292,13.204,13.255,400000.0
2007-03-30 13:20:00,13.176,13.293,13.127,13.263,500000.0
2007-03-30 13:21:00,13.261,13.287,13.197,13.253,400000.0
2007-03-30 13:22:00,13.281,13.3,13.154,13.19,550000.0
2007-03-30 13:23:00,13.28,13.28,13.158,13.267,400000.0
2007-03-30 13:24:00,13.211,13.305,13.211,13.282,350000.0
2007-03-30 13:25:00,13.197,13.336,13.197,13.249,450000.0
2007-03-30 13:26:00,13.206,13.301,13.148,13.277,300000.0
2007-03-30 13:27:00,13.22,13.283,13.186,13.245,500000.0
2007-03-30 13:28:00,13.291,13.318,13.212,13.226,400000.0
2007-03-30 13:29:00,13.173,13.292,13.173,13.23,550000.0
2007-03-30 13:30:00,13.242,13.305,13.174,13.25,350000.0
2007-03-30 13:31:00,13.224,13.268,13.166,13.267,400000.0
2007-03-30 13:32:00,13.303,13.303,13.162,13.235,400000.0
2007-03-30 13:33:00,13.228,13.295,13.167,13.23,350000.0
2007-03-30 13:34:00,13.221,13.277,13.201,13.222,350000.0
2007-03-30 13:35:00,13.305,13.314,13.228,13.312,400000.0
2007-03-30 13:36:00,13.252,13.307,13.218,13.218,400000.0
2007-03-30 13:37:00,13.182,13.318,13.182,13.274,450000.0
2007-03-30 13:38:00,13.233,13.325,13.184,13.211,450000.0
2007-03-30 13:39:00,13.213,13.32,13.213,13.218,350000.0
2007-03-30 13:40:00,13.32,13.32,13.186,13.26,500000.0
2007-03-30 13:42:00,13.198,13.251,13.167,13.241,450000.0
2007-03-30 13:44:00,13.298,13.304,13.14,13.17,500000.0
2007-03-30 13:46:00,13.164,13.26,13.125,13.26,350000.0
2007-03-30 13:47:00,13.298,13.327,13.282,13.318,450000.0
2007-03-30 13:48:00,13.319,13.319,13.231,13.249,400000.0
2007-03-30 13:49:00,13.247,13.338,13.222,13.222,350000.0
2007-03-30 13:50:00,13.23,13.34,13.161,13.161,550000.0
2007-03-30 13:51:00,13.26,13.31,13.212,13.26,400000.0
2007-03-30 13:52:00,13.268,13.3,13.178,13.263,400000.0
2007-03-30 13:53:00,13.296,13.344,13.226,13.317,350000.0
2007-03-30 13:55:00,13.333,13.333,13.229,13.229,350000.0
2007-03-30 13:56:00,13.273,13.297,13.216,13.297,350000.0
2007-03-30 13:57:00,13.253,13.301,13.186,13.299,350000.0
2007-03-30 13:58:00,13.346,13.357,13.244,13.268,400000.0
2007-03-30 13:59:00,13.244,13.287,13.194,13.279,350000.0
2007-03-30 14:00:00,13.327,13.327,13.221,13.232,450000.0
2007-03-30 14:01:00,13.315,13.315,13.142,13.142,350000.0
2007-03-30 14:02:00,13.199,13.311,13.191,13.215,400000.0
2007-03-30 14:03:00,13.178,13.324,13.178,13.286,400000.0
2007-03-30 14:04:00,13.261,13.303,13.227,13.26,350000.0
2007-03-30 14:05:00,13.305,13.305,13.196,13.257,400000.0
2007-03-30 14:06:00,13.225,13.314,13.173,13.22,450000.0
2007-03-30 14:07:00,13.291,13.314,13.19,13.314,350000.0
2007-03-30 14:08:00,13.176,13.301,13.176,13.301,350000.0
2007-03-30 14:09:00,13.197,13.258,13.187,13.229,450000.0
2007-03-30 14:10:00,13.25,13.255,13.138,13.138,350000.0
2007-03-30 14:11:00,13.282,13.324,13.21,13.273,400000.0
2007-03-30 14:12:00,13.23,13.331,13.228,13.3,500000.0
2007-03-30 14:13:00,13.227,13.285,13.182,13.195,450000.0
2007-03-30 14:14:00,13.286,13.286,13.137,13.169,400000.0
2007-03-30 14:15:00,13.251,13.335,13.201,13.22,350000.0
2007-03-30 14:16:00,13.288,13.298,13.175,13.266,500000.0
2007-03-30 14:17:00,13.288,13.312,13.219,13.291,350000.0
2007-03-30 14:18:00,13.325,13.329,13.22,13.22,400000.0
2007-03-30 14:19:00,13.302,13.342,13.2,13.296,350000.0
2007-03-30 14:20:00,13.288,13.329,13.214,13.291,500000.0
2007-03-30 14:21:00,13.301,13.301,13.171,13.225,400000.0
2007-03-30 14:22:00,13.264,13.303,13.211,13.219,350000.0
2007-03-30 14:23:00,13.285,13.309,13.171,13.247,450000.0
2007-03-30 14:24:00,13.245,13.336,13.221,13.268,400000.0
2007-03-30 14:25:00,13.206,13.316,13.181,13.181,350000.0
2007-03-30 14:26:00,13.237,13.281,13.199,13.208,350000.0
2007-03-30 14:27:00,13.192,13.318,13.192,13.236,500000.0
2007-03-30 14:28:00,13.294,13.296,13.157,13.175,450000.0
2007-03-30 14:29:00,13.218,13.316,13.179,13.316,450000.0
2007-03-30 14:30:00,13.311,13.356,13.215,13.337,350000.0
2007-03-30 14:31:00,13.221,13.3,13.163,13.263,400000.0
2007-03-30 14:32:00,13.275,13.3,13.188,13.188,500000.0
2007-03-30 14:33:00,13.312,13.313,13.151,13.313,550000.0
2007-03-30 14:34:00,13.332,13.332,13.236,13.302,350000.0
2007-03-30 14:35:00,13.246,13.339,13.23,13.282,450000.0
2007-03-30 14:36:00,13.185,13.258,13.121,13.188,350000.0
2007-03-30 14:37:00,13.2,13.262,13.154,13.165,400000.0
2007-03-30 14:38:00,13.127,13.243,13.117,13.135,350000.0
2007-03-30 14:39:00,13.193,13.208,13.117,13.165,500000.0
2007-03-30 14:40:00,13.171,13.241,13.112,13.186,400000.0
2007-03-30 14:41:00,13.27,13.284,13.133,13.133,400000.0
2007-03-30 14:42:00,13.291,13.325,13.197,13.27,450000.0
2007-03-30 14:43:00,13.221,13.25,13.127,13.25,350000.0
2007-03-30 14:44:00,13.249,13.293,13.144,13.215,400000.0
2007-03-30 14:45:00,13.294,13.295,13.178,13.178,350000.0
2007-03-30 14:46:00,13.257,13.293,13.143,13.293,450000.0
2007-03-30 14:47:00,13.154,13.274,13.149,13.274,550000.0
2007-03-30 14:48:00,13.253,13.261,13.159,13.159,400000.0
2007-03-30 14:49:00,13.189,13.278,13.139,13.245,500000.0
2007-03-30 14:50:00,13.196,13.315,13.184,13.315,450000.0
2007-03-30 14:51:00,13.225,13.364,13.225,13.27,400000.0
2007-03-30 14:52:00,13.289,13.358,13.233,13.358,500000.0
2007-03-30 14:53:00,13.299,13.341,13.183,13.341,450000.0
2007-03-30 14:54:00,13.309,13.309,13.168,13.168,400000.0
2007-03-30 14:55:00,13.246,13.381,13.246,13.288,450000.0
2007-03-30 14:56:00,13.207,13.327,13.207,13.259,450000.0
2007-03-30 14:57:00,13.245,13.294,13.185,13.219,400000.0
2007-03-30 14:58:00,13.263,13.301,13.195,13.195,400000.0
2007-03-30 14:59:00,13.266,13.363,13.226,13.318,500000.0
2007-03-30 15:00:00,13.313,13.313,13.199,13.272,450000.0
2007-03-30 15:01:00,13.242,13.359,13.21,13.256,400000.0
2007-03-30 15:02:00,13.213,13.328,13.213,13.271,400000.0
2007-03-30 15:03:00,13.222,13.332,13.21,13.296,450000.0
2007-03-30 15:04:00,13.324,13.324,13.2,13.248,450000.0
2007-03-30 15:05:00,13.234,13.295,13.173,13.295,450000.0
2007-03-30 15:06:00,13.273,13.273,13.16,13.179,500000.0
2007-03-30 15:07:00,13.291,13.315,13.189,13.23,500000.0
2007-03-30 15:08:00,13.288,13.291,13.237,13.239,250000.0
2007-03-30 15:09:00,13.251,13.305,13.209,13.209,400000.0
2007-03-30 15:10:00,13.215,13.299,13.17,13.216,450000.0
2007-03-30 15:11:00,13.3,13.312,13.159,13.204,550000.0
2007-03-30 15:12:00,13.242,13.314,13.13,13.183,350000.0
2007-03-30 15:13:00,13.171,13.272,13.167,13.167,500000.0
2007-03-30 15:14:00,13.215,13.279,13.169,13.219,400000.0
2007-03-30 15:15:00,13.174,13.278,13.148,13.245,450000.0
2007-03-30 15:16:00,13.191,13.296,13.179,13.247,500000.0
2007-03-30 15:17:00,13.256,13.283,13.156,13.168,550000.0
2007-03-30 15:18:00,13.258,13.282,13.153,13.229,450000.0
2007-03-30 15:19:00,13.218,13.299,13.163,13.241,450000.0
2007-03-30 15:20:00,13.272,13.313,13.172,13.277,450000.0
2007-03-30 15:21:00,13.256,13.324,13.192,13.295,450000.0
2007-03-30 15:22:00,13.223,13.337,13.217,13.337,500000.0
2007-03-30 15:23:00,13.299,13.356,13.21,13.353,350000.0
2007-03-30 15:24:00,13.206,13.309,13.206,13.309,350000.0
2007-03-30 15:25:00,13.19,13.318,13.19,13.203,450000.0
2007-03-30 15:26:00,13.204,13.379,13.204,13.368,500000.0
2007-03-30 15:27:00,13.31,13.324,13.254,13.272,250000.0
2007-03-30 15:28:00,13.263,13.299,13.199,13.299,350000.0
2007-03-30 15:29:00,13.305,13.331,13.25,13.331,350000.0
2007-03-30 15:30:00,13.228,13.321,13.204,13.283,400000.0
2007-03-30 15:31:00,13.255,13.327,13.209,13.302,500000.0
2007-03-30 15:32:00,13.318,13.342,13.219,13.289,550000.0
2007-03-30 15:33:00,13.206,13.267,13.142,13.267,450000.0
2007-03-30 15:34:00,13.272,13.3,13.196,13.232,300000.0
2007-03-30 15:35:00,13.246,13.282,13.137,13.282,600000.0
2007-03-30 15:36:00,13.188,13.302,13.169,13.302,400000.0
2007-03-30 15:37:00,13.284,13.284,13.152,13.216,400000.0
2007-03-30 15:38:00,13.253,13.303,13.19,13.268,500000.0
2007-03-30 15:39:00,13.235,13.365,13.174,13.249,500000.0
2007-03-30 15:40:00,13.182,13.3,13.15,13.218,450000.0
2007-03-30 15:41:00,13.195,13.28,13.187,13.28,450000.0
2007-03-30 15:42:00,13.283,13.304,13.258,13.27,400000.0
2007-03-30 15:43:00,13.226,13.279,13.174,13.226,400000.0
2007-03-30 15:44:00,13.216,13.254,13.16,13.209,400000.0
2007-03-30 15:45:00,13.157,13.26,13.12,13.249,400000.0
2007-03-30 15:46:00,13.241,13.285,13.165,13.244,400000.0
2007-03-30 15:47:00,13.171,13.279,13.145,13.145,350000.0
2007-03-30 15:48:00,13.179,13.267,13.158,13.208,350000.0
2007-03-30 15:49:00,13.231,13.279,13.18,13.25,400000.0
2007-03-30 15:50:00,13.2,13.28,13.164,13.185,350000.0
2007-03-30 15:51:00,13.293,13.293,13.175,13.278,450000.0
2007-03-30 15:52:00,13.206,13.265,13.1,13.265,450000.0
2007-03-30 15:53:00,13.292,13.292,13.224,13.247,350000.0
2007-03-30 15:54:00,13.215,13.3,13.157,13.261,350000.0
2007-03-30 15:55:00,13.183,13.297,13.183,13.222,350000.0
2007-03-30 15:56:00,13.251,13.259,13.178,13.179,550000.0
2007-03-30 15:57:00,13.162,13.275,13.13,13.245,400000.0
2007-03-30 15:58:00,13.185,13.274,13.168,13.273,500000.0
2007-03-30 15:59:00,13.138,13.231,13.138,13.231,350000.0
2007-03-30 16:00:00,13.203,13.312,13.172,13.265,450000.0
2007-03-30 16:01:00,13.275,13.275,13.132,13.151,350000.0
2007-03-30 16:02:00,13.25,13.272,13.151,13.268,450000.0
2007-03-30 16:03:00,13.208,13.274,13.198,13.219,350000.0
2007-03-30 16:04:00,13.262,13.262,13.114,13.184,350000.0
2007-03-30 16:05:00,13.219,13.269,13.16,13.269,550000.0
2007-03-30 16:06:00,13.179,13.276,13.15,13.15,400000.0
2007-03-30 16:07:00,13.259,13.259,13.083,13.151,450000.0
2007-03-30 16:08:00,13.227,13.262,13.144,13.144,450000.0
2007-03-30 16:09:00,13.263,13.263,13.127,13.209,350000.0
2007-03-30 16:10:00,13.218,13.27,13.126,13.217,350000.0
2007-03-30 16:11:00,13.234,13.234,13.139,13.207,400000.0
2007-03-30 16:12:00,13.219,13.268,13.111,13.18,500000.0
2007-03-30 16:13:00,13.175,13.269,13.147,13.208,400000.0
2007-03-30 16:14:00,13.237,13.237,13.097,13.146,550000.0
2007-03-30 16:15:00,13.242,13.256,13.142,13.239,450000.0
2007-03-30 16:16:00,13.268,13.268,13.156,13.263,350000.0
2007-03-30 16:17:00,13.163,13.254,13.105,13.166,400000.0
2007-03-30 16:18:00,13.191,13.235,13.118,13.118,350000.0
2007-03-30 16:19:00,13.221,13.261,13.16,13.193,400000.0
2007-03-30 16:20:00,13.147,13.251,13.126,13.173,350000.0
2007-03-30 16:21:00,13.217,13.226,13.116,13.203,400000.0
2007-03-30 16:22:00,13.218,13.232,13.101,13.146,400000.0
2007-03-30 16:23:00,13.175,13.255,13.11,13.155,550000.0
2007-03-30 16:24:00,13.168,13.224,13.102,13.216,450000.0
2007-03-30 16:25:00,13.241,13.241,13.074,13.095,350000.0
2007-03-30 16:26:00,13.206,13.24,13.128,13.128,350000.0
2007-03-30 16:27:00,13.141,13.254,13.141,13.219,450000.0
2007-03-30 16:28:00,13.247,13.288,13.175,13.243,350000.0
2007-03-30 16:29:00,13.162,13.311,13.162,13.295,500000.0
2007-03-30 16:30:00,13.188,13.252,13.157,13.195,500000.0
2007-03-30 16:31:00,13.254,13.254,13.154,13.17,350000.0
2007-03-30 16:32:00,13.28,13.28,13.166,13.166,500000.0
2007-03-30 16:33:00,13.273,13.273,13.147,13.248,400000.0
2007-03-30 16:34:00,13.163,13.256,13.147,13.168,550000.0
2007-03-30 16:35:00,13.25,13.291,13.129,13.212,550000.0
2007-03-30 16:36:00,13.151,13.256,13.139,13.142,500000.0
2007-03-30 16:37:00,13.172,13.338,13.172,13.306,400000.0
2007-03-30 16:38:00,13.231,13.266,13.124,13.266,450000.0
2007-03-30 16:39:00,13.194,13.263,13.151,13.234,400000.0
2007-03-30 16:40:00,13.274,13.274,13.109,13.157,550000.0
2007-03-30 16:41:00,13.205,13.229,13.177,13.179,350000.0
2007-03-30 16:42:00,13.257,13.257,13.136,13.254,350000.0
2007-03-30 16:43:00,13.25,13.25,13.164,13.186,500000.0
2007-03-30 16:44:00,13.178,13.253,13.126,13.145,400000.0
2007-03-30 16:45:00,13.252,13.264,13.134,13.178,400000.0
2007-03-30 16:46:00,13.268,13.268,13.123,13.221,500000.0
2007-03-30 16:47:00,13.22,13.254,13.146,13.244,550000.0
2007-03-30 16:48:00,13.212,13.255,13.123,13.223,350000.0
2007-03-30 16:49:00,13.167,13.234,13.109,13.109,400000.0
2007-03-30 16:50:00,13.222,13.241,13.132,13.241,500000.0
2007-03-30 16:51:00,13.259,13.259,13.128,13.158,350000.0
2007-03-30 16:52:00,13.247,13.26,13.143,13.223,450000.0
2007-03-30 16:53:00,13.136,13.263,13.128,13.211,350000.0
2007-03-30 16:54:00,13.165,13.26,13.113,13.119,550000.0
2007-03-30 16:55:00,13.247,13.278,13.174,13.276,400000.0
2007-03-30 16:56:00,13.142,13.234,13.09,13.169,550000.0
2007-03-30 16:57:00,13.191,13.258,13.117,13.258,400000.0
2007-03-30 16:58:00,13.196,13.26,13.111,13.136,500000.0
2007-03-30 16:59:00,13.139,13.258,13.119,13.171,350000.0
2007-03-30 17:00:00,13.145,13.306,13.145,13.279,450000.0
2007-03-30 17:01:00,13.2,13.273,13.143,13.181,350000.0
2007-03-30 17:02:00,13.25,13.3,13.15,13.249,450000.0
2007-03-30 17:03:00,13.274,13.291,13.149,13.228,400000.0
2007-03-30 17:04:00,13.228,13.246,13.121,13.234,800000.0
2007-03-30 17:05:00,13.235,13.242,13.114,13.242,400000.0
2007-03-30 17:06:00,13.204,13.311,13.153,13.241,500000.0
2007-03-30 17:07:00,13.224,13.249,13.077,13.221,950000.0
2007-03-30 17:08:00,13.259,13.317,13.143,13.272,550000.0
2007-03-30 17:09:00,13.153,13.256,13.132,13.23,800000.0
2007-03-30 17:10:00,13.156,13.286,13.133,13.286,600000.0
2007-03-30 17:11:00,13.298,13.31,13.148,13.219,450000.0
2007-03-30 17:12:00,13.185,13.325,13.185,13.285,350000.0
2007-03-30 17:13:00,13.311,13.311,13.182,13.264,400000.0
2007-03-30 17:14:00,13.22,13.32,13.14,13.282,350000.0
2007-03-30 17:15:00,13.284,13.313,13.155,13.258,900000.0
2007-03-30 17:16:00,13.181,13.295,13.163,13.249,400000.0
2007-03-30 17:17:00,13.269,13.295,13.155,13.248,750000.0
2007-03-30 17:18:00,13.166,13.268,13.152,13.242,350000.0
2007-03-30 17:19:00,13.255,13.268,13.153,13.262,550000.0
2007-03-30 17:20:00,13.162,13.285,13.151,13.268,650000.0
2007-03-30 17:21:00,13.265,13.31,13.169,13.169,400000.0
2007-03-30 17:22:00,13.222,13.314,13.174,13.298,400000.0
2007-03-30 17:23:00,13.17,13.302,13.167,13.207,500000.0
2007-03-30 17:24:00,13.251,13.331,13.193,13.203,400000.0
2007-03-30 17:25:00,13.266,13.304,13.162,13.299,500000.0
2007-03-30 17:26:00,13.291,13.291,13.171,13.269,400000.0
2007-03-30 17:27:00,13.266,13.304,13.143,13.25,700000.0
2007-03-30 17:28:00,13.225,13.265,13.164,13.172,350000.0
2007-03-30 17:29:00,13.239,13.323,13.184,13.213,400000.0
2007-03-30 17:30:00,13.286,13.318,13.155,13.318,900000.0
2007-03-30 17:31:00,13.244,13.336,13.209,13.336,350000.0
2007-03-30 17:32:00,13.324,13.324,13.202,13.29,450000.0
2007-03-30 17:33:00,13.22,13.342,13.22,13.334,350000.0
2007-03-30 17:34:00,13.291,13.358,13.21,13.246,700000.0
2007-03-30 17:35:00,13.311,13.316,13.127,13.316,900000.0
2007-03-30 17:36:00,13.324,13.363,13.224,13.332,450000.0
2007-03-30 17:37:00,13.249,13.343,13.203,13.203,400000.0
2007-03-30 17:38:00,13.285,13.321,13.26,13.279,400000.0
2007-03-30 17:39:00,13.205,13.319,13.199,13.218,550000.0
2007-03-30 17:40:00,13.257,13.303,13.163,13.223,400000.0
2007-03-30 17:41:00,13.334,13.334,13.186,13.186,450000.0
2007-03-30 17:42:00,13.231,13.326,13.223,13.26,400000.0
2007-03-30 17:43:00,13.293,13.328,13.168,13.168,400000.0
2007-03-30 17:44:00,13.297,13.342,13.231,13.342,350000.0
2007-03-30 17:45:00,13.288,13.329,13.225,13.225,500000.0
2007-03-30 17:46:00,13.256,13.392,13.233,13.267,500000.0
2007-03-30 17:47:00,13.307,13.345,13.221,13.345,350000.0
2007-03-30 17:48:00,13.241,13.361,13.203,13.35,500000.0
2007-03-30 17:49:00,13.347,13.373,13.244,13.373,550000.0
2007-03-30 17:50:00,13.393,13.419,13.281,13.384,450000.0
2007-03-30 17:51:00,13.242,13.369,13.22,13.369,300000.0
2007-03-30 17:52:00,13.263,13.348,13.236,13.309,400000.0
2007-03-30 17:53:00,13.367,13.367,13.262,13.315,450000.0
2007-03-30 17:54:00,13.319,13.327,13.175,13.182,400000.0
2007-03-30 17:55:00,13.276,13.312,13.225,13.272,400000.0
2007-03-30 17:56:00,13.218,13.307,13.193,13.261,400000.0
2007-03-30 17:57:00,13.304,13.348,13.218,13.218,350000.0
2007-03-30 17:58:00,13.29,13.336,13.21,13.288,500000.0
2007-03-30 17:59:00,13.313,13.313,13.191,13.297,550000.0
2007-03-30 18:00:00,13.337,13.337,13.191,13.237,450000.0
2007-03-30 18:01:00,13.262,13.285,13.187,13.222,400000.0
2007-03-30 18:02:00,13.32,13.337,13.213,13.255,500000.0
2007-03-30 18:03:00,13.339,13.355,13.224,13.252,400000.0
2007-03-30 18:04:00,13.254,13.343,13.234,13.313,400000.0
2007-03-30 18:05:00,13.318,13.349,13.206,13.335,350000.0
2007-03-30 18:06:00,13.212,13.315,13.212,13.213,400000.0
2007-03-30 18:07:00,13.32,13.372,13.244,13.372,450000.0
2007-03-30 18:08:00,13.267,13.344,13.251,13.344,350000.0
2007-03-30 18:09:00,13.238,13.362,13.216,13.264,500000.0
2007-03-30 18:10:00,13.294,13.369,13.248,13.315,350000.0
2007-03-30 18:11:00,13.293,13.374,13.247,13.374,450000.0
2007-03-30 18:12:00,13.293,13.347,13.224,13.347,350000.0
2007-03-30 18:13:00,13.256,13.308,13.256,13.286,150000.0
2007-03-30 18:14:00,13.35,13.35,13.25,13.25,350000.0
2007-03-30 18:15:00,13.241,13.329,13.226,13.272,350000.0
2007-03-30 18:16:00,13.231,13.313,13.216,13.313,250000.0
2007-03-30 18:17:00,13.263,13.345,13.246,13.329,400000.0
2007-03-30 18:18:00,13.309,13.344,13.246,13.283,350000.0
2007-03-30 18:19:00,13.22,13.36,13.216,13.26,550000.0
2007-03-30 18:20:00,13.347,13.37,13.23,13.331,500000.0
2007-03-30 18:21:00,13.329,13.356,13.213,13.249,450000.0
2007-03-30 18:22:00,13.284,13.318,13.186,13.274,400000.0
2007-03-30 18:23:00,13.205,13.368,13.205,13.281,500000.0
2007-03-30 18:24:00,13.334,13.334,13.231,13.231,350000.0
2007-03-30 18:25:00,13.333,13.333,13.215,13.292,300000.0
2007-03-30 18:26:00,13.22,13.344,13.22,13.329,400000.0
2007-03-30 18:27:00,13.228,13.299,13.16,13.272,350000.0
2007-03-30 18:28:00,13.211,13.334,13.211,13.231,550000.0
2007-03-30 18:29:00,13.33,13.33,13.178,13.189,400000.0
2007-03-30 18:30:00,13.31,13.31,13.187,13.221,400000.0
2007-03-30 18:31:00,13.295,13.295,13.217,13.226,250000.0
2007-03-30 18:32:00,13.203,13.297,13.196,13.196,500000.0
2007-03-30 18:33:00,13.3,13.3,13.148,13.189,350000.0
2007-03-30 18:34:00,13.204,13.3,13.165,13.3,350000.0
2007-03-30 18:35:00,13.229,13.266,13.176,13.176,400000.0
2007-03-30 18:36:00,13.269,13.297,13.135,13.184,450000.0
2007-03-30 18:37:00,13.293,13.293,13.208,13.257,250000.0
2007-03-30 18:38:00,13.334,13.334,13.254,13.275,550000.0
2007-03-30 18:39:00,13.212,13.328,13.212,13.249,450000.0
2007-03-30 18:40:00,13.312,13.335,13.221,13.334,450000.0
2007-03-30 18:41:00,13.256,13.305,13.21,13.295,400000.0
2007-03-30 18:42:00,13.212,13.314,13.212,13.219,250000.0
2007-03-30 18:43:00,13.194,13.312,13.168,13.246,350000.0
2007-03-30 18:44:00,13.273,13.307,13.205,13.253,350000.0
2007-03-30 18:45:00,13.328,13.328,13.204,13.241,400000.0
2007-03-30 18:46:00,13.232,13.24,13.18,13.226,250000.0
2007-03-30 18:47:00,13.198,13.382,13.174,13.291,550000.0
2007-03-30 18:48:00,13.208,13.279,13.159,13.279,550000.0
2007-03-30 18:49:00,13.305,13.305,13.174,13.289,350000.0
2007-03-30 18:50:00,13.172,13.284,13.149,13.158,450000.0
2007-03-30 18:51:00,13.259,13.404,13.221,13.325,550000.0
2007-03-30 18:52:00,13.315,13.324,13.197,13.197,400000.0
2007-03-30 18:53:00,13.263,13.318,13.216,13.277,350000.0
2007-03-30 18:54:00,13.301,13.336,13.192,13.279,550000.0
2007-03-30 18:55:00,13.221,13.326,13.203,13.31,550000.0
2007-03-30 18:56:00,13.205,13.314,13.205,13.215,300000.0
2007-03-30 18:57:00,13.212,13.298,13.198,13.198,550000.0
2007-03-30 18:58:00,13.325,13.339,13.222,13.339,550000.0
2007-03-30 18:59:00,13.225,13.354,13.218,13.295,550000.0
2007-03-30 19:00:00,13.287,13.378,13.218,13.362,500000.0
2007-03-30 19:01:00,13.338,13.338,13.219,13.337,450000.0
2007-03-30 19:02:00,13.296,13.334,13.234,13.306,550000.0
2007-03-30 19:03:00,13.248,13.31,13.214,13.259,550000.0
2007-03-30 19:04:00,13.307,13.33,13.201,13.228,550000.0
2007-03-30 19:05:00,13.22,13.306,13.211,13.306,350000.0
2007-03-30 19:06:00,13.296,13.326,13.237,13.308,400000.0
2007-03-30 19:07:00,13.271,13.287,13.165,13.197,450000.0
2007-03-30 19:08:00,13.313,13.313,13.169,13.191,550000.0
2007-03-30 19:09:00,13.255,13.305,13.174,13.174,350000.0
2007-03-30 19:10:00,13.27,13.321,13.214,13.321,400000.0
2007-03-30 19:11:00,13.242,13.255,13.197,13.2,450000.0
2007-03-30 19:12:00,13.238,13.308,13.173,13.305,550000.0
2007-03-30 19:13:00,13.277,13.302,13.151,13.302,500000.0
2007-03-30 19:14:00,13.302,13.303,13.221,13.228,400000.0
2007-03-30 19:15:00,13.296,13.296,13.227,13.244,350000.0
2007-03-30 19:16:00,13.207,13.292,13.207,13.292,100000.0
2007-03-30 19:17:00,13.184,13.255,13.184,13.247,350000.0
2007-03-30 19:18:00,13.291,13.324,13.216,13.324,400000.0
2007-03-30 19:19:00,13.204,13.327,13.192,13.327,400000.0
2007-03-30 19:20:00,13.257,13.329,13.201,13.329,550000.0
2007-03-30 19:21:00,13.228,13.334,13.197,13.268,550000.0
2007-03-30 19:22:00,13.318,13.352,13.249,13.352,350000.0
2007-03-30 19:23:00,13.32,13.331,13.218,13.331,350000.0
2007-03-30 19:24:00,13.243,13.36,13.243,13.34,550000.0
2007-03-30 19:25:00,13.265,13.346,13.234,13.312,250000.0
2007-03-30 19:26:00,13.348,13.348,13.215,13.215,100000.0
2007-03-30 19:27:00,13.218,13.351,13.218,13.351,400000.0
2007-03-30 19:28:00,13.266,13.309,13.237,13.237,350000.0
2007-03-30 19:29:00,13.286,13.313,13.233,13.295,400000.0
2007-03-30 19:30:00,13.263,13.287,13.156,13.186,350000.0
2007-03-30 19:31:00,13.315,13.348,13.232,13.332,450000.0
2007-03-30 19:32:00,13.343,13.352,13.233,13.289,500000.0
2007-03-30 19:33:00,13.208,13.321,13.208,13.321,350000.0
2007-03-30 19:34:00,13.335,13.345,13.265,13.345,200000.0
2007-03-30 19:35:00,13.251,13.336,13.205,13.248,350000.0
2007-03-30 19:36:00,13.304,13.304,13.232,13.232,100000.0
2007-03-30 19:37:00,13.228,13.314,13.195,13.195,350000.0
2007-03-30 19:38:00,13.325,13.345,13.206,13.237,500000.0
2007-03-30 19:39:00,13.309,13.36,13.222,13.36,400000.0
2007-03-30 19:40:00,13.262,13.348,13.195,13.288,550000.0
2007-03-30 19:41:00,13.294,13.327,13.246,13.307,400000.0
2007-03-30 19:42:00,13.252,13.354,13.252,13.297,400000.0
2007-03-30 19:43:00,13.283,13.283,13.265,13.265,100000.0
2007-03-30 19:44:00,13.339,13.339,13.234,13.234,100000.0
2007-03-30 19:45:00,13.311,13.311,13.208,13.21,300000.0
2007-03-30 19:46:00,13.252,13.367,13.244,13.323,350000.0
2007-03-30 19:47:00,13.273,13.357,13.23,13.326,400000.0
2007-03-30 19:48:00,13.317,13.317,13.205,13.238,500000.0
2007-03-30 19:49:00,13.209,13.301,13.209,13.301,150000.0
2007-03-30 19:50:00,13.337,13.337,13.158,13.325,350000.0
2007-03-30 19:51:00,13.262,13.295,13.184,13.204,500000.0
2007-03-30 19:52:00,13.306,13.306,13.189,13.24,300000.0
2007-03-30 19:53:00,13.186,13.283,13.186,13.218,250000.0
2007-03-30 19:54:00,13.253,13.32,13.204,13.228,500000.0
2007-03-30 19:55:00,13.187,13.187,13.187,13.187,50000.0
2007-03-30 19:56:00,13.277,13.281,13.211,13.211,400000.0
2007-03-30 19:57:00,13.239,13.317,13.188,13.202,650000.0
2007-03-30 19:58:00,13.181,13.319,13.181,13.319,250000.0
2007-03-30 19:59:00,13.227,13.227,13.227,13.227,50000.0
2007-03-30 20:00:00,13.267,13.332,13.189,13.196,200000.0
2007-03-30 20:01:00,13.277,13.346,13.224,13.321,400000.0
2007-03-30 20:02:00,13.221,13.318,13.221,13.318,100000.0
2007-03-30 20:03:00,13.253,13.343,13.234,13.343,200000.0
2007-03-30 20:04:00,13.306,13.306,13.246,13.246,100000.0
2007-03-30 20:05:00,13.329,13.346,13.307,13.313,200000.0
2007-03-30 20:06:00,13.186,13.276,13.186,13.276,350000.0
2007-03-30 20:07:00,13.214,13.332,13.214,13.332,100000.0
2007-03-30 20:08:00,13.326,13.332,13.228,13.24,500000.0
2007-03-30 20:09:00,13.223,13.223,13.223,13.223,50000.0
2007-03-30 20:10:00,13.193,13.291,13.193,13.291,100000.0
2007-03-30 20:11:00,13.198,13.321,13.198,13.321,400000.0
2007-03-30 20:12:00,13.283,13.283,13.259,13.259,100000.0
2007-03-30 20:13:00,13.246,13.316,13.246,13.261,200000.0
2007-03-30 20:14:00,13.27,13.27,13.196,13.246,250000.0
2007-03-30 20:15:00,13.193,13.309,13.193,13.309,100000.0
2007-03-30 20:16:00,13.218,13.314,13.218,13.221,350000.0
2007-03-30 20:17:00,13.321,13.321,13.239,13.239,100000.0
2007-03-30 20:18:00,13.296,13.316,13.203,13.238,400000.0
2007-03-30 20:19:00,13.326,13.326,13.22,13.292,450000.0
2007-03-30 20:21:00,13.273,13.302,13.214,13.302,350000.0
2007-03-30 20:22:00,13.293,13.333,13.193,13.193,450000.0
2007-03-30 20:23:00,13.193,13.305,13.193,13.305,100000.0
2007-03-30 20:24:00,13.193,13.293,13.193,13.293,100000.0
2007-03-30 20:25:00,13.214,13.27,13.214,13.27,100000.0
2007-03-30 20:26:00,13.288,13.288,13.288,13.288,50000.0
2007-03-30 20:27:00,13.253,13.311,13.253,13.27,150000.0
2007-03-30 20:28:00,13.214,13.302,13.214,13.302,100000.0
2007-03-30 20:29:00,13.305,13.305,13.293,13.293,100000.0
2007-03-30 20:31:00,13.267,13.267,13.267,13.267,100000.0
2007-03-30 20:33:00,13.283,13.283,13.283,13.283,50000.0
2007-03-30 20:34:00,13.193,13.311,13.193,13.311,100000.0
2007-03-30 20:35:00,13.181,13.296,13.181,13.296,100000.0
2007-03-30 20:36:00,13.243,13.243,13.221,13.221,100000.0
2007-03-30 20:37:00,13.219,13.291,13.219,13.291,150000.0
2007-03-30 20:38:00,13.262,13.339,13.227,13.325,250000.0
2007-03-30 20:39:00,13.291,13.299,13.214,13.299,300000.0
2007-03-30 20:40:00,13.315,13.32,13.211,13.243,350000.0
2007-03-30 20:41:00,13.305,13.344,13.267,13.319,400000.0
2007-03-30 20:42:00,13.329,13.355,13.25,13.284,300000.0
2007-03-30 20:43:00,13.262,13.28,13.262,13.28,100000.0
2007-03-30 20:44:00,13.289,13.289,13.191,13.191,150000.0
2007-03-30 20:45:00,13.346,13.346,13.221,13.221,250000.0
2007-03-30 20:46:00,13.295,13.342,13.227,13.227,500000.0
2007-03-30 20:47:00,13.341,13.344,13.251,13.337,250000.0
2007-03-30 20:48:00,13.308,13.314,13.254,13.314,150000.0
2007-03-30 20:50:00,13.259,13.306,13.224,13.306,250000.0
2007-03-30 20:51:00,13.236,13.33,13.236,13.33,100000.0
2007-03-30 20:52:00,13.259,13.336,13.259,13.336,100000.0
2007-03-30 20:53:00,13.336,13.336,13.209,13.209,100000.0
2007-03-30 20:56:00,13.328,13.367,13.29,13.29,150000.0
2007-03-30 20:59:00,13.363,13.368,13.363,13.368,150000.0
2007-03-30 21:00:00,13.367,13.367,13.305,13.361,150000.0
2007-03-30 21:02:00,13.326,13.357,13.254,13.315,450000.0
2007-03-30 21:04:00,13.314,13.314,13.314,13.314,100000.0
2007-03-30 21:05:00,13.322,13.369,13.319,13.369,300000.0
2007-03-30 21:06:00,13.256,13.318,13.253,13.285,300000.0
2007-03-30 21:07:00,13.31,13.313,13.254,13.254,300000.0
2007-03-30 21:10:00,13.305,13.306,13.305,13.306,100000.0
2007-03-30 21:11:00,13.323,13.363,13.323,13.363,300000.0
2007-03-30 21:12:00,13.26,13.354,13.26,13.29,300000.0
2007-03-30 21:15:00,13.304,13.304,13.304,13.304,100000.0
2007-03-30 21:16:00,13.315,13.354,13.315,13.354,300000.0
2007-03-30 21:17:00,13.252,13.328,13.252,13.275,300000.0
2007-03-30 21:18:00,13.324,13.347,13.259,13.259,300000.0
2007-03-30 21:19:00,13.296,13.33,13.241,13.315,550000.0
2007-03-30 21:20:00,13.306,13.326,13.302,13.302,150000.0
2007-03-30 21:23:00,13.339,13.339,13.306,13.307,150000.0
2007-03-30 21:25:00,13.291,13.291,13.29,13.29,100000.0
2007-03-30 21:26:00,13.303,13.343,13.303,13.343,300000.0
2007-03-30 21:28:00,13.304,13.318,13.234,13.241,250000.0
2007-03-30 21:29:00,13.232,13.317,13.232,13.317,100000.0
2007-03-30 21:30:00,13.313,13.336,13.253,13.254,250000.0
2007-03-30 21:31:00,13.241,13.241,13.241,13.241,50000.0
2007-03-30 21:33:00,13.32,13.324,13.32,13.324,100000.0
2007-03-30 21:34:00,13.324,13.324,13.322,13.322,100000.0
2007-03-30 21:36:00,13.294,13.294,13.292,13.292,100000.0
2007-03-30 21:40:00,13.238,13.301,13.238,13.266,150000.0
2007-03-30 21:43:00,13.299,13.313,13.229,13.236,250000.0
2007-03-30 21:46:00,13.295,13.296,13.295,13.296,100000.0
2007-03-30 21:47:00,13.301,13.354,13.289,13.354,300000.0
2007-03-30 21:50:00,13.267,13.325,13.243,13.243,250000.0
2007-03-30 21:53:00,13.308,13.308,13.259,13.287,200000.0
2007-03-30 21:55:00,13.335,13.369,13.232,13.321,350000.0
2007-03-30 21:56:00,13.331,13.331,13.331,13.331,50000.0
2007-03-30 21:58:00,13.294,13.349,13.243,13.243,250000.0
2007-03-30 21:59:00,13.258,13.335,13.258,13.335,150000.0
2007-03-30 22:00:00,13.346,13.346,13.244,13.244,100000.0
2007-03-30 22:01:00,13.373,13.379,13.293,13.379,200000.0
2007-03-30 22:02:00,13.363,13.363,13.303,13.303,100000.0
2007-03-30 22:03:00,13.304,13.32,13.234,13.241,350000.0
2007-03-30 22:05:00,13.247,13.247,13.247,13.247,50000.0
2007-03-30 22:06:00,13.326,13.326,13.326,13.326,50000.0
2007-03-30 22:07:00,13.315,13.319,13.28,13.316,250000.0
2007-03-30 22:08:00,13.292,13.319,13.274,13.274,150000.0
2007-03-30 22:09:00,13.282,13.282,13.247,13.247,100000.0
2007-03-30 22:10:00,13.331,13.331,13.326,13.326,100000.0
2007-03-30 22:11:00,13.237,13.237,13.237,13.237,50000.0
2007-03-30 22:15:00,13.365,13.365,13.27,13.363,200000.0
2007-03-30 22:16:00,13.223,13.329,13.223,13.329,250000.0
2007-03-30 22:17:00,13.257,13.294,13.257,13.283,150000.0
2007-03-30 22:20:00,13.281,13.305,13.251,13.251,150000.0
2007-03-30 22:21:00,13.293,13.293,13.293,13.293,50000.0
2007-03-30 22:25:00,13.307,13.307,13.307,13.307,100000.0
2007-03-30 22:27:00,13.309,13.309,13.309,13.309,100000.0
2007-03-30 22:29:00,13.334,13.334,13.285,13.326,150000.0
2007-03-30 22:30:00,13.341,13.36,13.233,13.324,300000.0
2007-03-30 22:31:00,13.236,13.348,13.236,13.317,200000.0
2007-03-30 22:39:00,13.325,13.325,13.269,13.269,150000.0
2007-03-30 22:40:00,13.246,13.285,13.218,13.218,300000.0
2007-03-30 22:41:00,13.31,13.31,13.231,13.244,350000.0
2007-03-30 22:42:00,13.208,13.356,13.2,13.287,300000.0
2007-03-30 22:43:00,13.317,13.341,13.291,13.341,200000.0
2007-03-30 22:45:00,13.287,13.287,13.287,13.287,50000.0
2007-03-30 22:46:00,13.28,13.372,13.28,13.372,150000.0
2007-03-30 22:48:00,13.351,13.351,13.197,13.197,350000.0
2007-03-30 22:55:00,13.213,13.314,13.213,13.314,200000.0
2007-03-30 22:56:00,13.33,13.33,13.212,13.229,400000.0
2007-03-30 22:57:00,13.322,13.326,13.269,13.326,150000.0
2007-03-30 22:58:00,13.3,13.3,13.253,13.253,100000.0
2007-03-30 22:59:00,13.3,13.3,13.231,13.253,150000.0
2007-04-01 23:07:00,13.294,13.311,13.203,13.311,200000.0
2007-04-01 23:09:00,13.299,13.299,13.299,13.299,100000.0
2007-04-01 23:11:00,13.3,13.304,13.3,13.304,100000.0
2007-04-01 23:16:00,13.324,13.324,13.233,13.233,100000.0
2007-04-01 23:22:00,13.276,13.305,13.276,13.305,150000.0
2007-04-01 23:34:00,13.276,13.276,13.223,13.27,150000.0
2007-04-01 23:35:00,13.191,13.321,13.191,13.265,200000.0
2007-04-01 23:55:00,13.305,13.305,13.243,13.299,150000.0
2007-04-02 00:00:00,13.4,13.4,12.98,13.27,100000.0
2007-04-02 00:03:00,13.209,13.321,13.209,13.321,100000.0
2007-04-02 00:16:00,13.289,13.35,13.289,13.35,100000.0
2007-04-02 00:21:00,13.22,13.295,13.21,13.295,200000.0
2007-04-02 00:27:00,13.304,13.304,13.3,13.3,100000.0
2007-04-02 00:44:00,13.352,13.352,13.279,13.331,400000.0
2007-04-02 01:24:00,13.303,13.303,13.252,13.252,100000.0
2007-04-02 01:29:00,13.334,13.334,13.334,13.334,100000.0
2007-04-02 01:30:00,13.337,13.384,13.333,13.384,300000.0
2007-04-02 01:32:00,13.379,13.383,13.329,13.375,300000.0
2007-04-02 01:33:00,13.34,13.369,13.271,13.271,400000.0
2007-04-02 01:35:00,13.332,13.332,13.332,13.332,100000.0
2007-04-02 01:37:00,13.346,13.371,13.261,13.349,400000.0
2007-04-02 01:38:00,13.312,13.356,13.27,13.353,350000.0
2007-04-02 01:40:00,13.268,13.381,13.268,13.381,200000.0
2007-04-02 01:41:00,13.338,13.338,13.254,13.254,150000.0
2007-04-02 01:43:00,13.283,13.384,13.283,13.291,400000.0
2007-04-02 01:44:00,13.365,13.365,13.194,13.252,600000.0
2007-04-02 01:47:00,13.326,13.328,13.223,13.317,300000.0
2007-04-02 01:49:00,13.237,13.237,13.237,13.237,50000.0
2007-04-02 01:50:00,13.244,13.325,13.244,13.26,500000.0
2007-04-02 01:51:00,13.337,13.337,13.245,13.33,500000.0
2007-04-02 01:54:00,13.27,13.27,13.27,13.27,50000.0
2007-04-02 01:55:00,13.339,13.34,13.339,13.34,100000.0
2007-04-02 01:56:00,13.372,13.372,13.257,13.257,100000.0
2007-04-02 02:00:00,13.337,13.337,13.337,13.337,50000.0
2007-04-02 02:01:00,13.243,13.253,13.243,13.253,150000.0
2007-04-02 02:02:00,13.26,13.343,13.259,13.329,300000.0
2007-04-02 02:03:00,13.25,13.369,13.25,13.369,100000.0
2007-04-02 02:04:00,13.34,13.34,13.338,13.338,100000.0
2007-04-02 02:05:00,13.258,13.258,13.258,13.258,50000.0
2007-04-02 02:06:00,13.271,13.313,13.251,13.313,150000.0
2007-04-02 02:07:00,13.284,13.284,13.284,13.284,50000.0
2007-04-02 02:08:00,13.338,13.368,13.264,13.35,350000.0
2007-04-02 02:09:00,13.262,13.262,13.243,13.243,100000.0
2007-04-02 02:11:00,13.269,13.434,13.269,13.38,500000.0
2007-04-02 02:12:00,13.324,13.334,13.228,13.333,300000.0
2007-04-02 02:13:00,13.232,13.232,13.232,13.232,50000.0
2007-04-02 02:14:00,13.274,13.346,13.247,13.317,450000.0
2007-04-02 02:15:00,13.257,13.394,13.257,13.354,600000.0
2007-04-02 02:16:00,13.263,13.343,13.235,13.235,400000.0
2007-04-02 02:17:00,13.291,13.321,13.224,13.321,150000.0
2007-04-02 02:18:00,13.223,13.315,13.223,13.315,150000.0
2007-04-02 02:19:00,13.353,13.353,13.24,13.24,200000.0
2007-04-02 02:20:00,13.282,13.378,13.263,13.263,400000.0
2007-04-02 02:21:00,13.324,13.34,13.257,13.291,350000.0
2007-04-02 02:22:00,13.35,13.35,13.35,13.35,50000.0
2007-04-02 02:26:00,13.226,13.301,13.218,13.298,400000.0
2007-04-02 02:28:00,13.256,13.397,13.256,13.367,350000.0
2007-04-02 02:31:00,13.253,13.253,13.253,13.253,50000.0
2007-04-02 02:32:00,13.331,13.355,13.257,13.257,200000.0
2007-04-02 02:33:00,13.251,13.328,13.244,13.314,250000.0
2007-04-02 02:35:00,13.26,13.309,13.26,13.309,100000.0
2007-04-02 02:37:00,13.238,13.308,13.221,13.302,250000.0
2007-04-02 02:45:00,13.313,13.33,13.313,13.33,100000.0
2007-04-02 02:46:00,13.32,13.32,13.32,13.32,50000.0
2007-04-02 02:49:00,13.274,13.354,13.274,13.323,300000.0
2007-04-02 02:50:00,13.31,13.341,13.258,13.266,250000.0
2007-04-02 02:51:00,13.275,13.354,13.212,13.271,350000.0
2007-04-02 02:52:00,13.309,13.337,13.217,13.265,400000.0
2007-04-02 02:53:00,13.272,13.272,13.209,13.254,150000.0
2007-04-02 02:57:00,13.322,13.323,13.244,13.321,350000.0
2007-04-02 02:58:00,13.32,13.32,13.32,13.32,50000.0
2007-04-02 02:59:00,13.318,13.349,13.241,13.315,250000.0
2007-04-02 03:00:00,13.348,13.348,13.329,13.329,100000.0
2007-04-02 03:01:00,13.35,13.35,13.349,13.349,100000.0
2007-04-02 03:02:00,13.273,13.346,13.233,13.332,350000.0
2007-04-02 03:06:00,13.283,13.355,13.271,13.355,150000.0
2007-04-02 03:07:00,13.255,13.283,13.213,13.283,300000.0
2007-04-02 03:08:00,13.273,13.275,13.267,13.267,200000.0
2007-04-02 03:09:00,13.288,13.288,13.238,13.238,100000.0
2007-04-02 03:10:00,13.226,13.372,13.217,13.217,200000.0
2007-04-02 03:11:00,13.311,13.348,13.256,13.315,500000.0
2007-04-02 03:12:00,13.242,13.341,13.242,13.341,100000.0
2007-04-02 03:13:00,13.323,13.323,13.321,13.321,100000.0
2007-04-02 03:14:00,13.333,13.333,13.267,13.267,100000.0
2007-04-02 03:15:00,13.311,13.345,13.262,13.345,400000.0
2007-04-02 03:16:00,13.34,13.34,13.262,13.262,150000.0
2007-04-02 03:17:00,13.237,13.315,13.228,13.303,250000.0
2007-04-02 03:20:00,13.238,13.315,13.231,13.301,250000.0
2007-04-02 03:22:00,13.267,13.346,13.211,13.26,300000.0
2007-04-02 03:23:00,13.307,13.348,13.256,13.294,250000.0
2007-04-02 03:24:00,13.27,13.27,13.266,13.266,100000.0
2007-04-02 03:25:00,13.318,13.338,13.202,13.257,250000.0
2007-04-02 03:27:00,13.228,13.322,13.228,13.322,400000.0
2007-04-02 03:29:00,13.243,13.32,13.236,13.306,250000.0
2007-04-02 03:31:00,13.251,13.328,13.244,13.314,250000.0
2007-04-02 03:33:00,13.318,13.333,13.239,13.28,350000.0
2007-04-02 03:34:00,13.219,13.345,13.219,13.314,250000.0
2007-04-02 03:35:00,13.349,13.349,13.234,13.337,400000.0
2007-04-02 03:36:00,13.313,13.313,13.313,13.313,100000.0
2007-04-02 03:41:00,13.364,13.364,13.26,13.325,250000.0
2007-04-02 03:42:00,13.242,13.311,13.242,13.291,150000.0
2007-04-02 03:43:00,13.361,13.361,13.302,13.302,100000.0
2007-04-02 03:44:00,13.293,13.374,13.264,13.374,250000.0
2007-04-02 03:45:00,13.297,13.307,13.297,13.307,200000.0
2007-04-02 03:46:00,13.302,13.302,13.302,13.302,100000.0
2007-04-02 03:47:00,13.307,13.307,13.307,13.307,50000.0
2007-04-02 03:53:00,13.256,13.277,13.216,13.216,150000.0
2007-04-02 03:54:00,13.358,13.358,13.358,13.358,50000.0
2007-04-02 03:55:00,13.26,13.363,13.222,13.363,300000.0
2007-04-02 03:56:00,13.337,13.337,13.225,13.225,100000.0
2007-04-02 03:57:00,13.325,13.325,13.325,13.325,50000.0
2007-04-02 03:58:00,13.324,13.358,13.238,13.328,600000.0
2007-04-02 04:01:00,13.265,13.339,13.265,13.32,250000.0
2007-04-02 04:03:00,13.248,13.325,13.241,13.311,250000.0
2007-04-02 04:05:00,13.241,13.311,13.225,13.305,250000.0
2007-04-02 04:09:00,13.266,13.355,13.266,13.331,250000.0
2007-04-02 04:12:00,13.324,13.353,13.247,13.335,250000.0
2007-04-02 04:14:00,13.241,13.303,13.221,13.3,250000.0
2007-04-02 04:16:00,13.272,13.341,13.235,13.31,500000.0
2007-04-02 04:17:00,13.312,13.312,13.312,13.312,50000.0
2007-04-02 04:23:00,13.246,13.246,13.246,13.246,50000.0
2007-04-02 04:24:00,13.299,13.391,13.243,13.243,200000.0
2007-04-02 04:25:00,13.23,13.23,13.23,13.23,50000.0
2007-04-02 04:26:00,13.224,13.264,13.224,13.264,100000.0
2007-04-02 04:27:00,13.279,13.368,13.254,13.308,450000.0
2007-04-02 04:29:00,13.33,13.353,13.268,13.268,200000.0
2007-04-02 04:30:00,13.281,13.281,13.281,13.281,100000.0
2007-04-02 04:31:00,13.251,13.328,13.244,13.314,250000.0
2007-04-02 04:33:00,13.263,13.339,13.263,13.321,250000.0
2007-04-02 04:35:00,13.246,13.323,13.239,13.309,300000.0
2007-04-02 04:36:00,13.26,13.32,13.26,13.273,250000.0
2007-04-02 04:38:00,13.328,13.328,13.242,13.242,100000.0
2007-04-02 04:39:00,13.238,13.31,13.22,13.31,350000.0
2007-04-02 04:40:00,13.286,13.334,13.28,13.28,150000.0
2007-04-02 04:41:00,13.254,13.322,13.254,13.322,100000.0
2007-04-02 04:43:00,13.236,13.323,13.236,13.323,100000.0
2007-04-02 04:44:00,13.266,13.346,13.266,13.318,300000.0
2007-04-02 04:45:00,13.296,13.296,13.294,13.294,100000.0
2007-04-02 04:46:00,13.363,13.363,13.363,13.363,50000.0
2007-04-02 04:47:00,13.371,13.371,13.341,13.341,100000.0
2007-04-02 04:49:00,13.245,13.354,13.245,13.252,200000.0
2007-04-02 04:51:00,13.319,13.319,13.319,13.319,50000.0
2007-04-02 04:52:00,13.334,13.334,13.222,13.314,200000.0
2007-04-02 04:54:00,13.28,13.288,13.27,13.27,200000.0
2007-04-02 04:56:00,13.258,13.323,13.25,13.25,200000.0
2007-04-02 05:03:00,13.243,13.312,13.225,13.307,250000.0
2007-04-02 05:06:00,13.227,13.292,13.227,13.269,200000.0
2007-04-02 05:07:00,13.246,13.246,13.246,13.246,50000.0
2007-04-02 05:08:00,13.256,13.333,13.249,13.319,250000.0
2007-04-02 05:11:00,13.254,13.444,13.254,13.393,350000.0
2007-04-02 05:12:00,13.216,13.371,13.216,13.31,200000.0
2007-04-02 05:13:00,13.368,13.368,13.28,13.28,100000.0
2007-04-02 05:15:00,13.345,13.345,13.345,13.345,100000.0
2007-04-02 05:16:00,13.321,13.321,13.267,13.293,200000.0
2007-04-02 05:17:00,13.288,13.375,13.238,13.238,300000.0
2007-04-02 05:18:00,13.238,13.303,13.22,13.3,350000.0
2007-04-02 05:19:00,13.278,13.278,13.216,13.27,200000.0
2007-04-02 05:23:00,13.226,13.372,13.226,13.228,400000.0
2007-04-02 05:24:00,13.321,13.35,13.29,13.302,300000.0
2007-04-02 05:25:00,13.207,13.347,13.207,13.347,100000.0
2007-04-02 05:26:00,13.214,13.32,13.214,13.32,100000.0
2007-04-02 05:27:00,13.317,13.329,13.243,13.313,400000.0
2007-04-02 05:28:00,13.297,13.297,13.297,13.297,50000.0
2007-04-02 05:29:00,13.334,13.35,13.223,13.331,300000.0
2007-04-02 05:30:00,13.326,13.331,13.285,13.331,150000.0
2007-04-02 05:39:00,13.252,13.31,13.252,13.287,150000.0
2007-04-02 05:40:00,13.333,13.366,13.251,13.366,350000.0
2007-04-02 05:41:00,13.321,13.354,13.268,13.354,150000.0
2007-04-02 05:42:00,13.266,13.28,13.243,13.243,150000.0
2007-04-02 05:43:00,13.323,13.336,13.23,13.23,250000.0
2007-04-02 05:44:00,13.349,13.364,13.265,13.364,200000.0
2007-04-02 05:51:00,13.314,13.314,13.287,13.287,100000.0
2007-04-02 05:52:00,13.323,13.323,13.287,13.314,150000.0
2007-04-02 05:56:00,13.246,13.323,13.239,13.309,250000.0
2007-04-02 06:02:00,13.211,13.298,13.211,13.298,100000.0
2007-04-02 06:03:00,13.326,13.326,13.326,13.326,50000.0
2007-04-02 06:04:00,13.304,13.354,13.213,13.321,350000.0
2007-04-02 06:05:00,13.341,13.341,13.203,13.203,100000.0
2007-04-02 06:08:00,13.318,13.321,13.213,13.316,400000.0
2007-04-02 06:09:00,13.306,13.306,13.228,13.298,200000.0
2007-04-02 06:10:00,13.325,13.325,13.325,13.325,50000.0
2007-04-02 06:16:00,13.246,13.323,13.239,13.309,250000.0
2007-04-02 06:18:00,13.243,13.32,13.236,13.306,250000.0
2007-04-02 06:19:00,13.275,13.31,13.248,13.248,150000.0
2007-04-02 06:25:00,13.325,13.325,13.325,13.325,100000.0
2007-04-02 06:26:00,13.33,13.33,13.328,13.328,100000.0
2007-04-02 06:29:00,13.242,13.327,13.23,13.317,250000.0
2007-04-02 06:31:00,13.241,13.312,13.225,13.305,250000.0
2007-04-02 06:37:00,13.362,13.362,13.358,13.358,100000.0
2007-04-02 06:38:00,13.27,13.358,13.221,13.335,500000.0
2007-04-02 06:45:00,13.361,13.361,13.242,13.242,100000.0
2007-04-02 06:46:00,13.256,13.327,13.221,13.221,200000.0
2007-04-02 06:50:00,13.238,13.313,13.223,13.305,250000.0
2007-04-02 06:56:00,13.347,13.347,13.237,13.319,150000.0
2007-04-02 06:59:00,13.339,13.34,13.28,13.34,150000.0
2007-04-02 07:02:00,13.357,13.357,13.318,13.329,150000.0
2007-04-02 07:03:00,13.257,13.335,13.257,13.305,150000.0
2007-04-02 07:05:00,13.296,13.366,13.249,13.356,350000.0
2007-04-02 07:06:00,13.223,13.352,13.223,13.352,100000.0
2007-04-02 07:09:00,13.323,13.323,13.241,13.276,250000.0
2007-04-02 07:10:00,13.326,13.326,13.26,13.26,100000.0
2007-04-02 07:12:00,13.366,13.366,13.363,13.363,100000.0
2007-04-02 07:17:00,13.284,13.327,13.237,13.327,250000.0
2007-04-02 07:18:00,13.328,13.332,13.3,13.332,250000.0
2007-04-02 07:20:00,13.336,13.336,13.255,13.326,300000.0
2007-04-02 07:32:00,13.28,13.329,13.279,13.279,150000.0
2007-04-02 07:37:00,13.204,13.333,13.204,13.323,450000.0
2007-04-02 07:38:00,13.334,13.334,13.246,13.305,350000.0
2007-04-02 07:39:00,13.326,13.338,13.244,13.338,350000.0
2007-04-02 07:40:00,13.298,13.339,13.232,13.326,450000.0
2007-04-02 07:41:00,13.332,13.332,13.328,13.328,100000.0
2007-04-02 07:43:00,13.251,13.358,13.231,13.231,350000.0
2007-04-02 07:45:00,13.248,13.273,13.213,13.273,250000.0
2007-04-02 07:51:00,13.27,13.362,13.258,13.356,500000.0
2007-04-02 07:52:00,13.365,13.365,13.251,13.251,100000.0
2007-04-02 08:02:00,13.243,13.391,13.225,13.278,650000.0
2007-04-02 08:03:00,13.251,13.321,13.251,13.317,400000.0
2007-04-02 08:05:00,13.269,13.353,13.237,13.293,500000.0
2007-04-02 08:06:00,13.257,13.311,13.207,13.207,250000.0
2007-04-02 08:07:00,13.275,13.328,13.227,13.311,300000.0
2007-04-02 08:08:00,13.239,13.388,13.239,13.289,500000.0
2007-04-02 08:09:00,13.307,13.311,13.307,13.311,100000.0
2007-04-02 08:10:00,13.331,13.331,13.239,13.239,150000.0
2007-04-02 08:11:00,13.308,13.308,13.197,13.297,250000.0
2007-04-02 08:12:00,13.349,13.349,13.349,13.349,50000.0
2007-04-02 08:13:00,13.339,13.346,13.245,13.285,350000.0
2007-04-02 08:14:00,13.214,13.329,13.214,13.291,300000.0
2007-04-02 08:15:00,13.207,13.319,13.207,13.319,100000.0
2007-04-02 08:16:00,13.265,13.29,13.265,13.29,100000.0
2007-04-02 08:17:00,13.299,13.335,13.235,13.244,400000.0
2007-04-02 08:18:00,13.281,13.287,13.202,13.272,400000.0
2007-04-02 08:19:00,13.2,13.237,13.2,13.236,150000.0
2007-04-02 08:20:00,13.343,13.343,13.194,13.292,400000.0
2007-04-02 08:21:00,13.199,13.332,13.16,13.332,500000.0
2007-04-02 08:22:00,13.197,13.306,13.197,13.217,350000.0
2007-04-02 08:25:00,13.343,13.343,13.26,13.326,200000.0
2007-04-02 08:26:00,13.294,13.294,13.168,13.169,350000.0
2007-04-02 08:28:00,13.323,13.33,13.225,13.304,450000.0
2007-04-02 08:29:00,13.205,13.296,13.169,13.276,350000.0
2007-04-02 08:30:00,13.287,13.321,13.228,13.27,400000.0
2007-04-02 08:31:00,13.236,13.311,13.236,13.26,350000.0
2007-04-02 08:32:00,13.309,13.309,13.309,13.309,50000.0
2007-04-02 08:36:00,13.268,13.268,13.173,13.268,350000.0
2007-04-02 08:38:00,13.245,13.306,13.173,13.201,550000.0
2007-04-02 08:39:00,13.231,13.281,13.17,13.17,200000.0
2007-04-02 08:42:00,13.297,13.297,13.262,13.262,200000.0
2007-04-02 08:44:00,13.233,13.278,13.223,13.278,350000.0
2007-04-02 08:46:00,13.346,13.346,13.223,13.315,500000.0
2007-04-02 08:47:00,13.298,13.312,13.188,13.241,550000.0
2007-04-02 08:48:00,13.198,13.263,13.198,13.239,450000.0
2007-04-02 08:49:00,13.353,13.353,13.244,13.3,400000.0
2007-04-02 08:50:00,13.212,13.347,13.212,13.293,300000.0
2007-04-02 08:52:00,13.206,13.296,13.204,13.283,250000.0
2007-04-02 08:53:00,13.319,13.329,13.239,13.294,400000.0
2007-04-02 08:54:00,13.328,13.328,13.227,13.243,350000.0
2007-04-02 08:57:00,13.273,13.309,13.196,13.268,550000.0
2007-04-02 08:59:00,13.314,13.329,13.21,13.298,500000.0
2007-04-02 09:00:00,13.267,13.323,13.184,13.194,550000.0
2007-04-02 09:02:00,13.192,13.307,13.192,13.235,550000.0
2007-04-02 09:03:00,13.231,13.306,13.193,13.193,300000.0
2007-04-02 09:06:00,13.266,13.315,13.191,13.237,350000.0
2007-04-02 09:07:00,13.181,13.299,13.181,13.289,400000.0
2007-04-02 09:08:00,13.32,13.32,13.259,13.259,100000.0
2007-04-02 09:09:00,13.234,13.346,13.233,13.233,450000.0
2007-04-02 09:10:00,13.305,13.329,13.203,13.305,350000.0
2007-04-02 09:11:00,13.297,13.297,13.155,13.211,550000.0
2007-04-02 09:12:00,13.306,13.372,13.238,13.244,550000.0
2007-04-02 09:13:00,13.244,13.246,13.192,13.246,250000.0
2007-04-02 09:15:00,13.237,13.302,13.204,13.269,350000.0
2007-04-02 09:16:00,13.278,13.371,13.231,13.26,350000.0
2007-04-02 09:18:00,13.288,13.324,13.211,13.281,400000.0
2007-04-02 09:19:00,13.321,13.321,13.21,13.31,450000.0
2007-04-02 09:20:00,13.251,13.321,13.225,13.235,450000.0
2007-04-02 09:21:00,13.288,13.336,13.255,13.334,550000.0
2007-04-02 09:22:00,13.275,13.31,13.218,13.31,250000.0
2007-04-02 09:23:00,13.248,13.346,13.209,13.312,450000.0
2007-04-02 09:24:00,13.214,13.295,13.214,13.254,400000.0
2007-04-02 09:25:00,13.321,13.324,13.22,13.241,350000.0
2007-04-02 09:26:00,13.228,13.322,13.182,13.314,350000.0
2007-04-02 09:30:00,13.228,13.339,13.209,13.339,400000.0
2007-04-02 09:34:00,13.31,13.342,13.216,13.32,300000.0
2007-04-02 09:35:00,13.196,13.307,13.196,13.307,350000.0
2007-04-02 09:36:00,13.238,13.323,13.183,13.186,500000.0
2007-04-02 09:37:00,13.274,13.318,13.186,13.284,400000.0
2007-04-02 09:38:00,13.239,13.316,13.186,13.299,450000.0
2007-04-02 09:39:00,13.361,13.364,13.227,13.348,500000.0
2007-04-02 09:40:00,13.232,13.347,13.185,13.185,550000.0
2007-04-02 09:42:00,13.314,13.343,13.242,13.251,400000.0
2007-04-02 09:44:00,13.234,13.319,13.198,13.24,350000.0
2007-04-02 09:48:00,13.345,13.345,13.199,13.255,450000.0
2007-04-02 09:49:00,13.273,13.328,13.198,13.244,350000.0
2007-04-02 09:50:00,13.24,13.329,13.199,13.204,500000.0
2007-04-02 09:51:00,13.322,13.342,13.249,13.254,350000.0
2007-04-02 09:52:00,13.348,13.348,13.193,13.285,250000.0
2007-04-02 09:53:00,13.205,13.334,13.205,13.228,400000.0
2007-04-02 09:54:00,13.325,13.355,13.215,13.321,350000.0
2007-04-02 09:55:00,13.301,13.344,13.226,13.248,400000.0
2007-04-02 09:56:00,13.244,13.343,13.218,13.337,400000.0
2007-04-02 09:57:00,13.246,13.321,13.184,13.32,500000.0
2007-04-02 09:58:00,13.24,13.314,13.211,13.291,400000.0
2007-04-02 09:59:00,13.271,13.366,13.235,13.366,450000.0
2007-04-02 10:00:00,13.32,13.325,13.235,13.309,550000.0
2007-04-02 10:01:00,13.276,13.329,13.199,13.291,500000.0
2007-04-02 10:02:00,13.241,13.369,13.241,13.317,350000.0
2007-04-02 10:03:00,13.296,13.315,13.199,13.232,400000.0
2007-04-02 10:04:00,13.289,13.311,13.218,13.242,400000.0
2007-04-02 10:05:00,13.24,13.369,13.24,13.361,400000.0
2007-04-02 10:06:00,13.244,13.319,13.179,13.319,450000.0
2007-04-02 10:07:00,13.284,13.302,13.187,13.218,400000.0
2007-04-02 10:08:00,13.326,13.336,13.214,13.214,300000.0
2007-04-02 10:09:00,13.335,13.335,13.181,13.31,450000.0
2007-04-02 10:10:00,13.296,13.309,13.192,13.306,550000.0
2007-04-02 10:11:00,13.308,13.309,13.181,13.181,500000.0
2007-04-02 10:12:00,13.319,13.319,13.197,13.275,350000.0
2007-04-02 10:13:00,13.264,13.346,13.216,13.232,500000.0
2007-04-02 10:15:00,13.322,13.325,13.221,13.271,350000.0
2007-04-02 10:16:00,13.212,13.366,13.212,13.293,400000.0
2007-04-02 10:17:00,13.286,13.333,13.224,13.237,400000.0
2007-04-02 10:18:00,13.189,13.325,13.158,13.325,450000.0
2007-04-02 10:19:00,13.229,13.324,13.191,13.264,400000.0
2007-04-02 10:20:00,13.253,13.322,13.236,13.236,550000.0
2007-04-02 10:21:00,13.27,13.337,13.263,13.331,400000.0
2007-04-02 10:22:00,13.197,13.328,13.197,13.251,400000.0
2007-04-02 10:23:00,13.332,13.357,13.218,13.316,450000.0
2007-04-02 10:24:00,13.337,13.342,13.138,13.342,900000.0
2007-04-02 10:25:00,13.236,13.349,13.209,13.316,700000.0
2007-04-02 10:26:00,13.34,13.34,13.209,13.209,350000.0
2007-04-02 10:27:00,13.277,13.321,13.189,13.321,450000.0
2007-04-02 10:28:00,13.309,13.309,13.155,13.213,350000.0
2007-04-02 10:29:00,13.334,13.334,13.188,13.285,900000.0
2007-04-02 10:30:00,13.218,13.28,13.158,13.208,400000.0
2007-04-02 10:31:00,13.198,13.299,13.198,13.25,350000.0
2007-04-02 10:32:00,13.256,13.309,13.187,13.289,700000.0
2007-04-02 10:33:00,13.265,13.302,13.159,13.302,400000.0
2007-04-02 10:34:00,13.318,13.318,13.173,13.27,500000.0
2007-04-02 10:35:00,13.219,13.299,13.206,13.234,400000.0
2007-04-02 10:36:00,13.216,13.282,13.175,13.183,500000.0
2007-04-02 10:37:00,13.287,13.305,13.166,13.219,400000.0
2007-04-02 10:38:00,13.14,13.277,13.14,13.264,400000.0
2007-04-02 10:39:00,13.281,13.311,13.176,13.176,650000.0
2007-04-02 10:40:00,13.285,13.298,13.187,13.298,550000.0
2007-04-02 10:41:00,13.263,13.292,13.175,13.184,350000.0
2007-04-02 10:42:00,13.256,13.323,13.179,13.248,750000.0
2007-04-02 10:43:00,13.267,13.313,13.178,13.196,400000.0
2007-04-02 10:44:00,13.258,13.348,13.204,13.301,900000.0
2007-04-02 10:45:00,13.254,13.294,13.158,13.239,350000.0
2007-04-02 10:46:00,13.279,13.321,13.204,13.295,400000.0
2007-04-02 10:47:00,13.294,13.346,13.211,13.211,350000.0
2007-04-02 10:48:00,13.239,13.332,13.204,13.332,450000.0
2007-04-02 10:49:00,13.301,13.301,13.123,13.156,600000.0
2007-04-02 10:50:00,13.265,13.296,13.162,13.18,800000.0
2007-04-02 10:51:00,13.256,13.293,13.158,13.276,550000.0
2007-04-02 10:52:00,13.291,13.359,13.184,13.282,950000.0
2007-04-02 10:53:00,13.252,13.298,13.151,13.197,500000.0
2007-04-02 10:54:00,13.274,13.274,13.162,13.273,400000.0
2007-04-02 10:55:00,13.268,13.295,13.154,13.263,800000.0
2007-04-02 10:56:00,13.245,13.309,13.157,13.301,400000.0
2007-04-02 10:57:00,13.255,13.284,13.164,13.239,450000.0
2007-04-02 10:58:00,13.169,13.268,13.118,13.213,350000.0
2007-04-02 10:59:00,13.249,13.278,13.111,13.111,450000.0
2007-04-02 11:00:00,13.22,13.303,13.163,13.193,350000.0
2007-04-02 11:01:00,13.15,13.284,13.15,13.246,500000.0
2007-04-02 11:02:00,13.304,13.304,13.178,13.239,400000.0
2007-04-02 11:03:00,13.216,13.322,13.177,13.218,550000.0
2007-04-02 11:04:00,13.31,13.319,13.211,13.291,400000.0
2007-04-02 11:05:00,13.183,13.338,13.182,13.182,550000.0
2007-04-02 11:06:00,13.268,13.361,13.188,13.2,350000.0
2007-04-02 11:07:00,13.247,13.284,13.176,13.284,450000.0
2007-04-02 11:08:00,13.204,13.299,13.181,13.299,350000.0
2007-04-02 11:09:00,13.292,13.292,13.171,13.27,500000.0
2007-04-02 11:10:00,13.174,13.308,13.174,13.234,400000.0
2007-04-02 11:11:00,13.266,13.289,13.158,13.256,350000.0
2007-04-02 11:12:00,13.3,13.346,13.223,13.287,550000.0
2007-04-02 11:13:00,13.268,13.307,13.157,13.307,500000.0
2007-04-02 11:14:00,13.205,13.305,13.176,13.305,400000.0
2007-04-02 11:15:00,13.163,13.289,13.151,13.208,400000.0
2007-04-02 11:16:00,13.213,13.287,13.19,13.287,500000.0
2007-04-02 11:17:00,13.298,13.315,13.189,13.315,350000.0
2007-04-02 11:18:00,13.234,13.286,13.23,13.26,350000.0
2007-04-02 11:19:00,13.226,13.363,13.226,13.323,550000.0
2007-04-02 11:20:00,13.257,13.29,13.176,13.213,400000.0
2007-04-02 11:21:00,13.317,13.317,13.181,13.281,450000.0
2007-04-02 11:22:00,13.29,13.29,13.092,13.131,400000.0
2007-04-02 11:23:00,13.168,13.316,13.168,13.194,500000.0
2007-04-02 11:24:00,13.259,13.33,13.178,13.289,550000.0
2007-04-02 11:25:00,13.204,13.29,13.176,13.199,550000.0
2007-04-02 11:26:00,13.299,13.329,13.208,13.326,400000.0
2007-04-02 11:27:00,13.201,13.31,13.201,13.31,500000.0
2007-04-02 11:28:00,13.223,13.327,13.206,13.293,350000.0
2007-04-02 11:29:00,13.243,13.34,13.226,13.254,500000.0
2007-04-02 11:30:00,13.299,13.342,13.214,13.214,500000.0
2007-04-02 11:31:00,13.294,13.319,13.201,13.265,350000.0
2007-04-02 11:32:00,13.26,13.279,13.179,13.179,450000.0
2007-04-02 11:33:00,13.184,13.312,13.184,13.261,350000.0
2007-04-02 11:35:00,13.266,13.287,13.151,13.228,450000.0
2007-04-02 11:36:00,13.193,13.27,13.143,13.196,550000.0
2007-04-02 11:37:00,13.227,13.324,13.155,13.268,400000.0
2007-04-02 11:38:00,13.272,13.289,13.205,13.264,400000.0
2007-04-02 11:39:00,13.205,13.282,13.163,13.188,350000.0
2007-04-02 11:40:00,13.228,13.327,13.197,13.265,400000.0
2007-04-02 11:41:00,13.198,13.272,13.197,13.228,350000.0
2007-04-02 11:43:00,13.311,13.311,13.202,13.311,350000.0
2007-04-02 11:44:00,13.343,13.369,13.226,13.3,450000.0
2007-04-02 11:45:00,13.187,13.262,13.166,13.261,550000.0
2007-04-02 11:46:00,13.282,13.328,13.17,13.192,400000.0
2007-04-02 11:47:00,13.228,13.296,13.153,13.27,500000.0
2007-04-02 11:48:00,13.264,13.297,13.2,13.269,400000.0
2007-04-02 11:49:00,13.275,13.297,13.167,13.247,350000.0
2007-04-02 11:50:00,13.273,13.297,13.188,13.297,350000.0
2007-04-02 11:51:00,13.165,13.287,13.165,13.287,450000.0
2007-04-02 11:52:00,13.237,13.334,13.185,13.334,450000.0
2007-04-02 11:53:00,13.188,13.307,13.188,13.205,400000.0
2007-04-02 11:54:00,13.324,13.324,13.185,13.258,550000.0
2007-04-02 11:55:00,13.254,13.324,13.218,13.324,350000.0
2007-04-02 11:56:00,13.262,13.328,13.244,13.244,350000.0
2007-04-02 11:57:00,13.338,13.348,13.241,13.309,450000.0
2007-04-02 11:58:00,13.22,13.347,13.22,13.347,350000.0
2007-04-02 11:59:00,13.303,13.34,13.218,13.269,450000.0
2007-04-02 12:00:00,13.271,13.274,13.178,13.178,350000.0
2007-04-02 12:01:00,13.317,13.325,13.195,13.247,500000.0
2007-04-02 12:02:00,13.3,13.34,13.196,13.196,400000.0
2007-04-02 12:03:00,13.227,13.298,13.204,13.278,550000.0
2007-04-02 12:04:00,13.267,13.329,13.217,13.217,350000.0
2007-04-02 12:05:00,13.286,13.312,13.176,13.229,350000.0
2007-04-02 12:06:00,13.282,13.296,13.227,13.296,350000.0
2007-04-02 12:07:00,13.331,13.336,13.202,13.252,450000.0
2007-04-02 12:08:00,13.313,13.323,13.182,13.323,450000.0
2007-04-02 12:09:00,13.219,13.29,13.213,13.246,350000.0
2007-04-02 12:10:00,13.288,13.304,13.208,13.252,400000.0
2007-04-02 12:11:00,13.221,13.269,13.183,13.211,300000.0
2007-04-02 12:12:00,13.162,13.312,13.162,13.21,350000.0
2007-04-02 12:13:00,13.272,13.315,13.197,13.282,400000.0
2007-04-02 12:15:00,13.222,13.295,13.178,13.213,400000.0
2007-04-02 12:16:00,13.236,13.308,13.188,13.244,400000.0
2007-04-02 12:17:00,13.266,13.299,13.249,13.294,400000.0
2007-04-02 12:18:00,13.272,13.272,13.186,13.186,450000.0
2007-04-02 12:19:00,13.226,13.316,13.18,13.204,450000.0
2007-04-02 12:20:00,13.226,13.301,13.129,13.208,500000.0
2007-04-02 12:21:00,13.269,13.304,13.184,13.268,500000.0
2007-04-02 12:23:00,13.304,13.316,13.192,13.206,400000.0
2007-04-02 12:24:00,13.323,13.338,13.24,13.311,600000.0
2007-04-02 12:26:00,13.295,13.295,13.164,13.207,450000.0
2007-04-02 12:27:00,13.268,13.301,13.186,13.275,550000.0
2007-04-02 12:28:00,13.271,13.301,13.176,13.226,500000.0
2007-04-02 12:31:00,13.259,13.259,13.193,13.249,350000.0
2007-04-02 12:33:00,13.291,13.293,13.168,13.168,250000.0
2007-04-02 12:34:00,13.175,13.296,13.159,13.159,450000.0
2007-04-02 12:35:00,13.327,13.327,13.193,13.193,350000.0
2007-04-02 12:36:00,13.289,13.289,13.157,13.279,350000.0
2007-04-02 12:37:00,13.314,13.314,13.206,13.217,500000.0
2007-04-02 12:38:00,13.268,13.298,13.167,13.235,450000.0
2007-04-02 12:39:00,13.288,13.319,13.179,13.276,450000.0
2007-04-02 12:40:00,13.252,13.275,13.188,13.221,450000.0
2007-04-02 12:41:00,13.275,13.31,13.194,13.288,450000.0
2007-04-02 12:42:00,13.188,13.305,13.171,13.27,550000.0
2007-04-02 12:43:00,13.234,13.291,13.175,13.22,500000.0
2007-04-02 12:44:00,13.247,13.287,13.142,13.178,450000.0
2007-04-02 12:45:00,13.243,13.321,13.188,13.24,400000.0
2007-04-02 12:46:00,13.179,13.329,13.179,13.2,500000.0
2007-04-02 12:47:00,13.226,13.304,13.165,13.238,350000.0
2007-04-02 12:48:00,13.185,13.288,13.132,13.272,550000.0
2007-04-02 12:49:00,13.215,13.309,13.195,13.214,450000.0
2007-04-02 12:50:00,13.212,13.34,13.212,13.251,400000.0
2007-04-02 12:52:00,13.247,13.345,13.226,13.311,500000.0
2007-04-02 12:53:00,13.203,13.305,13.203,13.278,500000.0
2007-04-02 12:54:00,13.307,13.307,13.181,13.252,450000.0
2007-04-02 12:55:00,13.235,13.321,13.191,13.321,450000.0
2007-04-02 12:56:00,13.269,13.316,13.185,13.205,450000.0
2007-04-02 12:57:00,13.256,13.283,13.149,13.149,400000.0
2007-04-02 12:58:00,13.213,13.302,13.168,13.187,400000.0
2007-04-02 12:59:00,13.273,13.312,13.199,13.289,450000.0
2007-04-02 13:00:00,13.306,13.326,13.217,13.252,500000.0
2007-04-02 13:01:00,13.178,13.308,13.178,13.264,400000.0
2007-04-02 13:02:00,13.205,13.311,13.205,13.252,400000.0
2007-04-02 13:03:00,13.213,13.296,13.158,13.158,450000.0
2007-04-02 13:04:00,13.225,13.296,13.16,13.191,450000.0
2007-04-02 13:05:00,13.178,13.287,13.178,13.279,400000.0
2007-04-02 13:06:00,13.298,13.298,13.139,13.236,450000.0
2007-04-02 13:07:00,13.318,13.344,13.204,13.258,500000.0
2007-04-02 13:08:00,13.234,13.339,13.219,13.219,400000.0
2007-04-02 13:09:00,13.306,13.306,13.189,13.192,450000.0
2007-04-02 13:10:00,13.251,13.371,13.166,13.213,500000.0
2007-04-02 13:11:00,13.196,13.269,13.196,13.232,400000.0
2007-04-02 13:12:00,13.279,13.301,13.179,13.179,550000.0
2007-04-02 13:13:00,13.299,13.299,13.155,13.26,450000.0
2007-04-02 13:14:00,13.144,13.276,13.144,13.276,350000.0
2007-04-02 13:15:00,13.221,13.284,13.157,13.239,400000.0
2007-04-02 13:16:00,13.27,13.27,13.147,13.256,350000.0
2007-04-02 13:17:00,13.267,13.301,13.196,13.301,450000.0
2007-04-02 13:18:00,13.145,13.288,13.145,13.271,400000.0
2007-04-02 13:19:00,13.199,13.287,13.165,13.181,400000.0
2007-04-02 13:20:00,13.179,13.252,13.158,13.206,500000.0
2007-04-02 13:21:00,13.128,13.229,13.1,13.102,350000.0
2007-04-02 13:22:00,13.129,13.246,13.11,13.169,400000.0
2007-04-02 13:23:00,13.2,13.27,13.129,13.141,350000.0
2007-04-02 13:24:00,13.272,13.322,13.157,13.157,450000.0
2007-04-02 13:25:00,13.251,13.278,13.186,13.278,350000.0
2007-04-02 13:26:00,13.163,13.238,13.134,13.178,250000.0
2007-04-02 13:27:00,13.152,13.249,13.152,13.216,500000.0
2007-04-02 13:28:00,13.204,13.26,13.111,13.158,400000.0
2007-04-02 13:29:00,13.244,13.249,13.101,13.211,350000.0
2007-04-02 13:30:00,13.272,13.28,13.174,13.178,450000.0
2007-04-02 13:31:00,13.098,13.243,13.084,13.243,450000.0
2007-04-02 13:32:00,13.213,13.291,13.154,13.154,500000.0
2007-04-02 13:33:00,13.169,13.237,13.153,13.191,350000.0
2007-04-02 13:34:00,13.106,13.27,13.106,13.167,350000.0
2007-04-02 13:36:00,13.214,13.289,13.161,13.225,450000.0
2007-04-02 13:37:00,13.151,13.227,13.131,13.227,350000.0
2007-04-02 13:38:00,13.171,13.247,13.121,13.247,400000.0
2007-04-02 13:39:00,13.249,13.296,13.179,13.255,500000.0
2007-04-02 13:40:00,13.24,13.267,13.14,13.263,350000.0
2007-04-02 13:41:00,13.141,13.246,13.139,13.244,400000.0
2007-04-02 13:42:00,13.243,13.258,13.168,13.25,350000.0
2007-04-02 13:43:00,13.234,13.254,13.119,13.223,500000.0
2007-04-02 13:44:00,13.182,13.282,13.163,13.21,350000.0
2007-04-02 13:45:00,13.2,13.299,13.182,13.279,400000.0
2007-04-02 13:46:00,13.205,13.278,13.178,13.234,450000.0
2007-04-02 13:47:00,13.306,13.328,13.232,13.232,500000.0
2007-04-02 13:48:00,13.27,13.288,13.186,13.241,400000.0
2007-04-02 13:49:00,13.164,13.285,13.164,13.272,350000.0
2007-04-02 13:50:00,13.22,13.25,13.175,13.188,450000.0
2007-04-02 13:51:00,13.306,13.306,13.197,13.197,350000.0
2007-04-02 13:52:00,13.276,13.297,13.166,13.279,350000.0
2007-04-02 13:53:00,13.187,13.315,13.162,13.212,450000.0
2007-04-02 13:54:00,13.214,13.271,13.162,13.264,400000.0
2007-04-02 13:55:00,13.25,13.285,13.228,13.26,350000.0
2007-04-02 13:56:00,13.287,13.287,13.154,13.154,400000.0
2007-04-02 13:57:00,13.226,13.305,13.189,13.189,400000.0
2007-04-02 13:58:00,13.148,13.285,13.148,13.285,350000.0
2007-04-02 13:59:00,13.204,13.305,13.18,13.305,450000.0
2007-04-02 14:00:00,13.251,13.262,13.142,13.19,350000.0
2007-04-02 14:01:00,13.244,13.291,13.192,13.281,400000.0
2007-04-02 14:02:00,13.294,13.294,13.164,13.247,350000.0
2007-04-02 14:03:00,13.244,13.257,13.193,13.257,350000.0
2007-04-02 14:04:00,13.154,13.28,13.154,13.28,350000.0
2007-04-02 14:05:00,13.243,13.262,13.114,13.171,400000.0
2007-04-02 14:06:00,13.244,13.281,13.168,13.269,350000.0
2007-04-02 14:07:00,13.233,13.27,13.148,13.238,400000.0
2007-04-02 14:08:00,13.224,13.314,13.183,13.238,400000.0
2007-04-02 14:09:00,13.157,13.273,13.13,13.185,550000.0
2007-04-02 14:10:00,13.158,13.263,13.158,13.213,350000.0
2007-04-02 14:11:00,13.224,13.276,13.178,13.276,400000.0
2007-04-02 14:12:00,13.289,13.289,13.224,13.267,450000.0
2007-04-02 14:13:00,13.247,13.247,13.119,13.146,350000.0
2007-04-02 14:14:00,13.206,13.303,13.143,13.194,500000.0
2007-04-02 14:15:00,13.151,13.286,13.14,13.286,500000.0
2007-04-02 14:16:00,13.191,13.302,13.161,13.249,450000.0
2007-04-02 14:17:00,13.239,13.241,13.149,13.18,450000.0
2007-04-02 14:18:00,13.142,13.265,13.142,13.265,400000.0
2007-04-02 14:19:00,13.253,13.305,13.168,13.305,500000.0
2007-04-02 14:20:00,13.196,13.269,13.194,13.194,350000.0
2007-04-02 14:21:00,13.212,13.331,13.197,13.244,450000.0
2007-04-02 14:22:00,13.266,13.298,13.155,13.298,450000.0
2007-04-02 14:23:00,13.206,13.286,13.18,13.212,400000.0
2007-04-02 14:24:00,13.267,13.279,13.194,13.279,400000.0
2007-04-02 14:25:00,13.201,13.248,13.175,13.188,350000.0
2007-04-02 14:26:00,13.211,13.295,13.173,13.207,350000.0
2007-04-02 14:27:00,13.239,13.286,13.167,13.262,400000.0
2007-04-02 14:28:00,13.241,13.262,13.154,13.215,400000.0
2007-04-02 14:29:00,13.191,13.251,13.12,13.217,350000.0
2007-04-02 14:30:00,13.192,13.275,13.118,13.118,550000.0
2007-04-02 14:31:00,13.139,13.23,13.105,13.202,400000.0
2007-04-02 14:32:00,13.184,13.21,13.096,13.144,500000.0
2007-04-02 14:33:00,13.226,13.248,13.085,13.165,300000.0
2007-04-02 14:34:00,13.208,13.283,13.143,13.143,450000.0
2007-04-02 14:35:00,13.196,13.236,13.151,13.163,350000.0
2007-04-02 14:36:00,13.191,13.195,13.086,13.195,400000.0
2007-04-02 14:37:00,13.099,13.174,13.009,13.156,550000.0
2007-04-02 14:38:00,13.116,13.161,13.033,13.11,400000.0
2007-04-02 14:39:00,13.141,13.196,13.022,13.064,500000.0
2007-04-02 14:40:00,13.089,13.118,13.016,13.069,400000.0
2007-04-02 14:41:00,13.003,13.122,12.998,13.102,550000.0
2007-04-02 14:42:00,13.019,13.153,13.019,13.137,400000.0
2007-04-02 14:43:00,13.087,13.148,13.006,13.148,500000.0
2007-04-02 14:44:00,13.031,13.138,13.018,13.109,450000.0
2007-04-02 14:45:00,13.077,13.141,13.05,13.123,400000.0
2007-04-02 14:46:00,13.139,13.176,13.055,13.069,350000.0
2007-04-02 14:47:00,13.132,13.172,13.055,13.145,350000.0
2007-04-02 14:48:00,13.105,13.118,13.001,13.115,400000.0
2007-04-02 14:49:00,13.159,13.159,13.004,13.017,500000.0
2007-04-02 14:50:00,13.05,13.135,13.004,13.004,400000.0
2007-04-02 14:51:00,13.123,13.125,13.054,13.115,350000.0
2007-04-02 14:52:00,13.146,13.146,13.047,13.056,450000.0
2007-04-02 14:53:00,13.032,13.113,13.0,13.089,400000.0
2007-04-02 14:54:00,13.006,13.131,12.987,13.039,550000.0
2007-04-02 14:55:00,13.082,13.092,12.949,12.949,450000.0
2007-04-02 14:56:00,13.118,13.136,13.014,13.136,550000.0
2007-04-02 14:57:00,13.135,13.135,13.033,13.131,450000.0
2007-04-02 14:58:00,13.043,13.129,13.018,13.094,400000.0
2007-04-02 14:59:00,13.057,13.133,12.97,13.133,550000.0
2007-04-02 15:00:00,13.016,13.176,13.016,13.057,450000.0
2007-04-02 15:01:00,13.1,13.122,13.013,13.112,450000.0
2007-04-02 15:02:00,13.002,13.11,12.975,13.084,450000.0
2007-04-02 15:03:00,13.107,13.123,12.984,13.123,500000.0
2007-04-02 15:04:00,13.058,13.135,12.996,12.996,550000.0
2007-04-02 15:05:00,12.981,13.076,12.953,12.961,550000.0
2007-04-02 15:06:00,13.013,13.022,12.983,12.983,400000.0
2007-04-02 15:07:00,12.966,13.078,12.943,13.007,350000.0
2007-04-02 15:08:00,12.898,13.047,12.898,13.012,500000.0
2007-04-02 15:09:00,13.012,13.058,12.912,12.92,450000.0
2007-04-02 15:10:00,12.921,12.988,12.852,12.909,400000.0
2007-04-02 15:11:00,12.931,13.055,12.91,12.928,500000.0
2007-04-02 15:12:00,12.964,13.027,12.944,13.022,350000.0
2007-04-02 15:13:00,13.025,13.088,12.993,13.084,400000.0
2007-04-02 15:14:00,13.048,13.059,12.925,12.951,450000.0
2007-04-02 15:15:00,12.929,13.056,12.923,13.006,400000.0
2007-04-02 15:16:00,12.969,13.111,12.969,13.111,350000.0
2007-04-02 15:17:00,13.032,13.06,12.967,13.04,450000.0
2007-04-02 15:18:00,13.079,13.079,12.914,13.0,400000.0
2007-04-02 15:19:00,13.039,13.071,12.996,13.044,450000.0
2007-04-02 15:20:00,12.997,13.073,12.979,13.073,400000.0
2007-04-02 15:21:00,13.054,13.072,12.986,13.072,250000.0
2007-04-02 15:22:00,13.045,13.091,13.009,13.057,450000.0
2007-04-02 15:23:00,13.022,13.07,12.992,13.068,400000.0
2007-04-02 15:24:00,13.074,13.078,12.996,13.072,350000.0
2007-04-02 15:25:00,13.075,13.09,12.957,13.069,350000.0
2007-04-02 15:26:00,12.993,13.101,12.993,13.003,550000.0
2007-04-02 15:27:00,13.008,13.106,12.997,13.028,350000.0
2007-04-02 15:28:00,13.0,13.127,12.993,13.069,350000.0
2007-04-02 15:29:00,13.093,13.093,12.98,13.0,400000.0
2007-04-02 15:30:00,13.043,13.064,12.938,13.003,450000.0
2007-04-02 15:31:00,13.002,13.098,12.985,12.985,500000.0
2007-04-02 15:32:00,12.979,13.041,12.92,13.041,450000.0
2007-04-02 15:33:00,13.009,13.019,12.92,13.019,400000.0
2007-04-02 15:34:00,12.941,13.049,12.91,12.91,400000.0
2007-04-02 15:35:00,12.994,13.036,12.959,12.993,400000.0
2007-04-02 15:36:00,13.027,13.077,12.955,13.077,550000.0
2007-04-02 15:37:00,12.975,13.058,12.893,12.983,400000.0
2007-04-02 15:38:00,12.958,13.022,12.913,12.913,450000.0
2007-04-02 15:39:00,12.96,12.971,12.845,12.845,450000.0
2007-04-02 15:40:00,12.884,13.052,12.884,12.91,450000.0
2007-04-02 15:41:00,12.886,13.027,12.886,12.992,400000.0
2007-04-02 15:42:00,13.011,13.011,12.906,12.928,350000.0
2007-04-02 15:43:00,12.943,12.984,12.877,12.89,450000.0
2007-04-02 15:44:00,13.01,13.026,12.922,13.012,350000.0
2007-04-02 15:45:00,13.001,13.001,12.877,12.982,450000.0
2007-04-02 15:46:00,12.903,13.006,12.869,12.894,400000.0
2007-04-02 15:47:00,12.979,13.002,12.87,12.883,550000.0
2007-04-02 15:48:00,12.907,12.965,12.858,12.885,350000.0
2007-04-02 15:49:00,12.966,13.025,12.941,13.025,350000.0
2007-04-02 15:50:00,12.948,13.045,12.879,12.998,550000.0
2007-04-02 15:51:00,12.963,13.028,12.853,12.912,350000.0
2007-04-02 15:52:00,12.887,13.033,12.88,12.895,350000.0
2007-04-02 15:53:00,12.96,13.014,12.901,12.966,500000.0
2007-04-02 15:54:00,12.976,13.0,12.913,13.0,450000.0
2007-04-02 15:55:00,12.862,12.969,12.862,12.969,500000.0
2007-04-02 15:56:00,12.827,12.981,12.827,12.921,450000.0
2007-04-02 15:57:00,12.913,12.942,12.859,12.911,450000.0
2007-04-02 15:58:00,12.891,12.983,12.848,12.983,500000.0
2007-04-02 15:59:00,12.998,13.001,12.897,12.929,450000.0
2007-04-02 16:00:00,12.983,13.016,12.869,12.961,500000.0
2007-04-02 16:01:00,12.974,12.974,12.86,12.86,400000.0
2007-04-02 16:02:00,12.889,13.022,12.882,12.954,550000.0
2007-04-02 16:03:00,13.003,13.009,12.891,12.948,450000.0
2007-04-02 16:04:00,12.874,12.992,12.857,12.968,550000.0
2007-04-02 16:05:00,12.995,12.995,12.857,12.953,350000.0
2007-04-02 16:06:00,12.914,13.02,12.881,12.98,350000.0
2007-04-02 16:07:00,12.931,13.045,12.928,12.928,500000.0
2007-04-02 16:08:00,12.906,13.001,12.906,12.953,550000.0
2007-04-02 16:09:00,12.918,13.034,12.899,13.034,350000.0
2007-04-02 16:10:00,13.012,13.066,12.911,13.047,500000.0
2007-04-02 16:11:00,12.912,13.036,12.901,12.901,500000.0
2007-04-02 16:12:00,12.946,12.997,12.909,12.947,350000.0
2007-04-02 16:13:00,12.938,13.048,12.938,13.048,450000.0
2007-04-02 16:14:00,13.03,13.03,12.882,12.969,500000.0
2007-04-02 16:15:00,13.043,13.054,12.9,12.9,350000.0
2007-04-02 16:16:00,12.971,13.036,12.914,13.003,550000.0
2007-04-02 16:17:00,12.998,13.089,12.939,12.939,350000.0
2007-04-02 16:18:00,13.038,13.048,12.917,12.998,400000.0
2007-04-02 16:19:00,12.937,13.015,12.905,12.905,500000.0
2007-04-02 16:20:00,13.018,13.018,12.886,12.897,550000.0
2007-04-02 16:21:00,12.895,13.013,12.856,12.969,500000.0
2007-04-02 16:22:00,12.966,12.972,12.872,12.935,450000.0
2007-04-02 16:23:00,12.912,13.074,12.912,12.919,400000.0
2007-04-02 16:24:00,12.962,13.002,12.881,13.001,550000.0
2007-04-02 16:25:00,12.985,13.025,12.922,13.002,350000.0
2007-04-02 16:26:00,12.965,12.999,12.859,12.859,550000.0
2007-04-02 16:27:00,12.97,12.983,12.843,12.955,500000.0
2007-04-02 16:28:00,12.934,12.975,12.9,12.975,400000.0
2007-04-02 16:29:00,12.9,12.971,12.866,12.896,400000.0
2007-04-02 16:30:00,12.884,12.976,12.836,12.935,550000.0
2007-04-02 16:31:00,12.89,12.983,12.846,12.91,400000.0
2007-04-02 16:32:00,12.915,12.981,12.857,12.981,400000.0
2007-04-02 16:33:00,12.887,12.987,12.88,12.899,350000.0
2007-04-02 16:34:00,12.922,12.995,12.876,12.995,350000.0
2007-04-02 16:35:00,12.932,13.036,12.889,12.906,500000.0
2007-04-02 16:36:00,13.011,13.018,12.925,12.936,500000.0
2007-04-02 16:37:00,13.009,13.018,12.919,12.933,500000.0
2007-04-02 16:38:00,12.861,12.967,12.839,12.871,450000.0
2007-04-02 16:39:00,12.93,13.002,12.92,13.002,500000.0
2007-04-02 16:40:00,12.9,13.008,12.9,13.008,350000.0
2007-04-02 16:41:00,12.909,12.969,12.896,12.896,350000.0
2007-04-02 16:42:00,12.899,13.008,12.873,13.008,500000.0
2007-04-02 16:43:00,12.884,13.007,12.884,12.928,350000.0
2007-04-02 16:44:00,12.996,12.996,12.852,12.852,400000.0
2007-04-02 16:45:00,12.856,12.939,12.856,12.895,400000.0
2007-04-02 16:46:00,12.904,12.953,12.88,12.95,350000.0
2007-04-02 16:47:00,12.856,12.991,12.829,12.893,600000.0
2007-04-02 16:48:00,12.988,13.02,12.864,12.954,500000.0
2007-04-02 16:49:00,13.0,13.048,12.92,12.92,450000.0
2007-04-02 16:50:00,12.968,13.018,12.94,12.941,250000.0
2007-04-02 16:51:00,13.015,13.015,12.852,12.852,400000.0
2007-04-02 16:52:00,12.926,13.03,12.912,13.03,450000.0
2007-04-02 16:53:00,12.924,13.024,12.882,12.943,350000.0
2007-04-02 16:54:00,12.961,13.074,12.934,12.934,450000.0
2007-04-02 16:55:00,13.013,13.024,12.905,12.962,550000.0
2007-04-02 16:56:00,12.927,12.99,12.877,12.877,400000.0
2007-04-02 16:57:00,12.901,13.01,12.882,12.882,300000.0
2007-04-02 16:58:00,12.903,13.025,12.903,12.969,500000.0
2007-04-02 16:59:00,12.951,13.04,12.924,12.939,400000.0
2007-04-02 17:00:00,13.021,13.021,12.914,12.923,350000.0
2007-04-02 17:01:00,12.953,13.04,12.92,12.943,500000.0
2007-04-02 17:02:00,12.95,13.034,12.95,13.001,400000.0
2007-04-02 17:03:00,12.991,13.043,12.941,13.005,500000.0
2007-04-02 17:04:00,12.94,13.053,12.91,12.964,350000.0
2007-04-02 17:05:00,13.036,13.044,12.863,12.965,400000.0
2007-04-02 17:06:00,13.031,13.031,12.895,12.967,350000.0
2007-04-02 17:07:00,13.005,13.005,12.878,12.971,500000.0
2007-04-02 17:08:00,12.885,13.03,12.885,12.957,500000.0
2007-04-02 17:09:00,12.983,12.991,12.863,12.913,300000.0
2007-04-02 17:10:00,13.012,13.026,12.948,13.003,350000.0
2007-04-02 17:11:00,13.018,13.032,12.887,12.909,400000.0
2007-04-02 17:12:00,12.988,13.025,12.914,12.929,400000.0
2007-04-02 17:13:00,13.007,13.017,12.906,12.929,450000.0
2007-04-02 17:14:00,12.951,13.043,12.89,13.002,550000.0
2007-04-02 17:15:00,12.894,13.0,12.881,12.948,350000.0
2007-04-02 17:16:00,13.0,13.0,12.853,12.928,450000.0
2007-04-02 17:17:00,12.945,13.026,12.916,12.992,450000.0
2007-04-02 17:18:00,12.991,13.037,12.957,13.034,350000.0
2007-04-02 17:19:00,12.924,13.085,12.924,13.031,450000.0
2007-04-02 17:20:00,12.982,13.052,12.91,12.94,350000.0
2007-04-02 17:21:00,12.982,13.035,12.9,12.981,500000.0
2007-04-02 17:22:00,12.967,13.05,12.967,13.018,500000.0
2007-04-02 17:23:00,12.963,13.057,12.952,13.028,550000.0
2007-04-02 17:24:00,13.034,13.053,12.963,12.974,350000.0
2007-04-02 17:25:00,13.06,13.118,12.972,13.118,400000.0
2007-04-02 17:26:00,12.982,13.067,12.972,13.034,450000.0
2007-04-02 17:27:00,13.063,13.082,12.982,13.061,400000.0
2007-04-02 17:28:00,12.992,13.084,12.965,12.965,550000.0
2007-04-02 17:29:00,12.965,13.096,12.965,13.09,500000.0
2007-04-02 17:30:00,12.973,13.091,12.973,13.084,450000.0
2007-04-02 17:31:00,13.047,13.114,12.991,13.061,600000.0
2007-04-02 17:32:00,12.956,13.076,12.956,13.027,400000.0
2007-04-02 17:33:00,12.996,13.04,12.953,13.024,250000.0
2007-04-02 17:34:00,13.057,13.083,12.923,13.077,450000.0
2007-04-02 17:35:00,13.019,13.084,12.955,13.04,500000.0
2007-04-02 17:36:00,13.039,13.082,12.953,13.054,450000.0
2007-04-02 17:37:00,13.085,13.085,12.973,13.053,550000.0
2007-04-02 17:38:00,12.974,13.067,12.966,13.02,400000.0
2007-04-02 17:39:00,13.069,13.073,12.972,12.996,350000.0
2007-04-02 17:40:00,12.988,13.101,12.975,13.094,500000.0
2007-04-02 17:41:00,12.983,13.098,12.983,13.096,350000.0
2007-04-02 17:42:00,12.977,13.109,12.977,13.066,500000.0
2007-04-02 17:43:00,13.108,13.109,12.963,12.999,400000.0
2007-04-02 17:44:00,13.07,13.091,12.98,13.075,450000.0
2007-04-02 17:45:00,12.993,13.095,12.955,12.977,550000.0
2007-04-02 17:46:00,13.02,13.101,12.944,13.092,350000.0
2007-04-02 17:47:00,13.083,13.121,12.989,13.013,400000.0
2007-04-02 17:48:00,13.105,13.127,13.038,13.123,400000.0
2007-04-02 17:49:00,13.062,13.105,13.003,13.062,350000.0
2007-04-02 17:50:00,13.065,13.065,12.947,12.955,550000.0
2007-04-02 17:51:00,13.017,13.144,12.961,13.0,550000.0
2007-04-02 17:52:00,13.06,13.06,12.912,12.942,350000.0
2007-04-02 17:53:00,13.05,13.089,13.009,13.019,500000.0
2007-04-02 17:54:00,13.016,13.1,12.975,13.1,350000.0
2007-04-02 17:55:00,13.013,13.113,12.975,13.04,350000.0
2007-04-02 17:56:00,12.962,13.085,12.951,13.012,400000.0
2007-04-02 17:57:00,13.06,13.091,12.995,13.035,400000.0
2007-04-02 17:58:00,13.054,13.054,12.967,13.009,450000.0
2007-04-02 17:59:00,12.985,13.107,12.978,13.107,350000.0
2007-04-02 18:00:00,13.023,13.142,13.018,13.062,350000.0
2007-04-02 18:01:00,13.046,13.104,12.954,13.019,450000.0
2007-04-02 18:02:00,12.98,13.091,12.98,13.061,500000.0
2007-04-02 18:03:00,13.045,13.073,12.988,13.013,350000.0
2007-04-02 18:04:00,13.1,13.124,12.967,13.015,400000.0
2007-04-02 18:05:00,12.99,13.091,12.963,13.091,550000.0
2007-04-02 18:06:00,13.001,13.091,13.001,13.091,300000.0
2007-04-02 18:07:00,13.109,13.109,12.975,13.056,400000.0
2007-04-02 18:08:00,12.993,13.084,12.95,13.08,500000.0
2007-04-02 18:09:00,12.956,12.956,12.915,12.915,100000.0
2007-04-02 18:10:00,13.029,13.029,12.949,12.974,200000.0
2007-04-02 18:11:00,12.942,13.052,12.93,13.013,450000.0
2007-04-02 18:12:00,13.061,13.061,12.905,13.042,400000.0
2007-04-02 18:13:00,13.025,13.098,13.009,13.081,300000.0
2007-04-02 18:14:00,12.975,13.075,12.975,13.056,400000.0
2007-04-02 18:15:00,13.024,13.061,12.977,12.977,350000.0
2007-04-02 18:16:00,12.956,13.056,12.925,12.925,400000.0
2007-04-02 18:17:00,12.941,13.064,12.925,12.957,400000.0
2007-04-02 18:18:00,12.987,13.034,12.89,12.89,500000.0
2007-04-02 18:19:00,13.028,13.033,12.977,13.033,200000.0
2007-04-02 18:20:00,13.006,13.11,12.951,13.05,400000.0
2007-04-02 18:21:00,13.009,13.089,12.956,13.036,550000.0
2007-04-02 18:22:00,12.987,13.07,12.97,12.987,400000.0
2007-04-02 18:23:00,13.102,13.136,13.059,13.136,400000.0
2007-04-02 18:24:00,13.105,13.127,13.02,13.111,400000.0
2007-04-02 18:25:00,13.036,13.118,13.004,13.041,500000.0
2007-04-02 18:26:00,13.034,13.112,13.012,13.099,550000.0
2007-04-02 18:27:00,13.09,13.111,12.988,13.052,350000.0
2007-04-02 18:28:00,13.098,13.105,13.007,13.105,350000.0
2007-04-02 18:29:00,13.04,13.12,13.007,13.12,350000.0
2007-04-02 18:30:00,13.084,13.121,13.003,13.072,450000.0
2007-04-02 18:31:00,13.097,13.097,12.977,13.07,350000.0
2007-04-02 18:32:00,13.028,13.1,12.957,13.03,450000.0
2007-04-02 18:33:00,13.072,13.079,12.976,12.979,300000.0
2007-04-02 18:34:00,13.116,13.173,13.041,13.171,400000.0
2007-04-02 18:35:00,13.079,13.149,13.079,13.111,350000.0
2007-04-02 18:36:00,13.09,13.19,13.019,13.141,550000.0
2007-04-02 18:37:00,13.162,13.162,13.048,13.117,500000.0
2007-04-02 18:38:00,13.136,13.141,13.027,13.104,450000.0
2007-04-02 18:39:00,13.173,13.195,13.083,13.15,400000.0
2007-04-02 18:40:00,13.159,13.19,13.079,13.129,250000.0
2007-04-02 18:41:00,13.099,13.163,13.093,13.15,500000.0
2007-04-02 18:42:00,13.113,13.186,13.061,13.092,550000.0
2007-04-02 18:43:00,13.134,13.168,13.038,13.168,400000.0
2007-04-02 18:44:00,13.139,13.139,13.029,13.09,500000.0
2007-04-02 18:45:00,13.058,13.181,13.058,13.152,350000.0
2007-04-02 18:46:00,13.082,13.197,13.066,13.197,350000.0
2007-04-02 18:47:00,13.051,13.169,13.038,13.14,400000.0
2007-04-02 18:48:00,13.171,13.171,13.094,13.149,250000.0
2007-04-02 18:49:00,13.128,13.222,13.128,13.222,250000.0
2007-04-02 18:50:00,13.203,13.25,13.135,13.182,550000.0
2007-04-02 18:51:00,13.215,13.248,13.123,13.157,450000.0
2007-04-02 18:52:00,13.209,13.262,13.115,13.257,550000.0
2007-04-02 18:53:00,13.227,13.246,13.168,13.246,450000.0
2007-04-02 18:54:00,13.174,13.239,13.141,13.141,400000.0
2007-04-02 18:55:00,13.152,13.25,13.143,13.22,350000.0
2007-04-02 18:56:00,13.212,13.222,13.145,13.185,450000.0
2007-04-02 18:57:00,13.259,13.265,13.149,13.252,450000.0
2007-04-02 18:58:00,13.232,13.257,13.17,13.236,350000.0
2007-04-02 18:59:00,13.186,13.226,13.186,13.207,450000.0
2007-04-02 19:00:00,13.179,13.249,13.12,13.249,350000.0
2007-04-02 19:01:00,13.157,13.206,13.108,13.179,500000.0
2007-04-02 19:02:00,13.18,13.207,13.099,13.199,400000.0
2007-04-02 19:03:00,13.23,13.23,13.153,13.154,350000.0
2007-04-02 19:04:00,13.224,13.224,13.124,13.219,400000.0
2007-04-02 19:05:00,13.173,13.272,13.173,13.202,350000.0
2007-04-02 19:06:00,13.243,13.25,13.125,13.25,400000.0
2007-04-02 19:07:00,13.214,13.243,13.139,13.188,400000.0
2007-04-02 19:08:00,13.186,13.281,13.185,13.185,350000.0
2007-04-02 19:09:00,13.128,13.262,13.119,13.199,500000.0
2007-04-02 19:10:00,13.252,13.288,13.183,13.288,550000.0
2007-04-02 19:11:00,13.191,13.282,13.183,13.187,400000.0
2007-04-02 19:12:00,13.171,13.27,13.171,13.253,350000.0
2007-04-02 19:13:00,13.199,13.27,13.149,13.149,350000.0
2007-04-02 19:14:00,13.149,13.255,13.134,13.255,400000.0
2007-04-02 19:15:00,13.221,13.316,13.221,13.306,500000.0
2007-04-02 19:16:00,13.285,13.286,13.226,13.254,350000.0
2007-04-02 19:17:00,13.211,13.237,13.124,13.237,450000.0
2007-04-02 19:18:00,13.154,13.276,13.151,13.23,350000.0
2007-04-02 19:19:00,13.251,13.277,13.164,13.277,400000.0
2007-04-02 19:20:00,13.18,13.269,13.15,13.261,350000.0
2007-04-02 19:21:00,13.239,13.239,13.159,13.233,250000.0
2007-04-02 19:22:00,13.245,13.249,13.133,13.159,400000.0
2007-04-02 19:23:00,13.235,13.235,13.129,13.129,350000.0
2007-04-02 19:24:00,13.139,13.249,13.127,13.18,350000.0
2007-04-02 19:25:00,13.292,13.292,13.157,13.236,400000.0
2007-04-02 19:26:00,13.269,13.269,13.143,13.215,550000.0
2007-04-02 19:27:00,13.296,13.315,13.183,13.183,400000.0
2007-04-02 19:28:00,13.192,13.322,13.192,13.288,400000.0
2007-04-02 19:29:00,13.19,13.308,13.182,13.235,400000.0
2007-04-02 19:30:00,13.295,13.302,13.172,13.203,400000.0
2007-04-02 19:31:00,13.239,13.239,13.231,13.231,100000.0
2007-04-02 19:32:00,13.221,13.285,13.192,13.223,400000.0
2007-04-02 19:33:00,13.293,13.293,13.198,13.234,350000.0
2007-04-02 19:34:00,13.19,13.318,13.19,13.318,300000.0
2007-04-02 19:35:00,13.213,13.309,13.213,13.309,400000.0
2007-04-02 19:36:00,13.3,13.312,13.18,13.312,250000.0
2007-04-02 19:37:00,13.132,13.252,13.132,13.249,350000.0
2007-04-02 19:38:00,13.266,13.266,13.185,13.185,200000.0
2007-04-02 19:39:00,13.171,13.227,13.115,13.122,250000.0
2007-04-02 19:40:00,13.169,13.169,13.168,13.168,100000.0
2007-04-02 19:41:00,13.195,13.363,13.195,13.262,550000.0
2007-04-02 19:42:00,13.156,13.262,13.113,13.262,400000.0
2007-04-02 19:43:00,13.204,13.204,13.127,13.152,350000.0
2007-04-02 19:44:00,13.24,13.252,13.158,13.252,250000.0
2007-04-02 19:45:00,13.285,13.285,13.229,13.239,250000.0
2007-04-02 19:46:00,13.186,13.298,13.179,13.298,400000.0
2007-04-02 19:47:00,13.264,13.295,13.147,13.204,550000.0
2007-04-02 19:48:00,13.214,13.28,13.181,13.199,350000.0
2007-04-02 19:49:00,13.151,13.237,13.123,13.133,400000.0
2007-04-02 19:50:00,13.256,13.256,13.237,13.237,100000.0
2007-04-02 19:51:00,13.163,13.295,13.163,13.259,450000.0
2007-04-02 19:52:00,13.228,13.293,13.176,13.216,400000.0
2007-04-02 19:53:00,13.165,13.202,13.165,13.202,100000.0
2007-04-02 19:54:00,13.199,13.267,13.199,13.251,500000.0
2007-04-02 19:55:00,13.155,13.303,13.155,13.196,400000.0
2007-04-02 19:56:00,13.179,13.278,13.179,13.274,150000.0
2007-04-02 19:57:00,13.13,13.27,13.13,13.188,300000.0
2007-04-02 19:58:00,13.167,13.174,13.167,13.174,100000.0
2007-04-02 19:59:00,13.123,13.231,13.123,13.144,550000.0
2007-04-02 20:00:00,13.186,13.243,13.123,13.243,250000.0
2007-04-02 20:01:00,13.252,13.252,13.12,13.204,450000.0
2007-04-02 20:02:00,13.179,13.179,13.179,13.179,50000.0
2007-04-02 20:03:00,13.184,13.261,13.174,13.261,250000.0
2007-04-02 20:04:00,13.233,13.233,13.106,13.106,100000.0
2007-04-02 20:05:00,13.241,13.283,13.144,13.283,400000.0
2007-04-02 20:07:00,13.256,13.263,13.133,13.149,450000.0
2007-04-02 20:08:00,13.123,13.261,13.123,13.219,200000.0
2007-04-02 20:09:00,13.224,13.224,13.165,13.165,100000.0
2007-04-02 20:10:00,13.136,13.225,13.131,13.225,250000.0
2007-04-02 20:11:00,13.25,13.282,13.166,13.19,400000.0
2007-04-02 20:12:00,13.165,13.248,13.165,13.248,100000.0
2007-04-02 20:13:00,13.202,13.299,13.147,13.147,400000.0
2007-04-02 20:14:00,13.208,13.262,13.14,13.213,400000.0
2007-04-02 20:15:00,13.243,13.255,13.115,13.127,300000.0
2007-04-02 20:16:00,13.235,13.256,13.159,13.211,350000.0
2007-04-02 20:17:00,13.146,13.15,13.122,13.15,250000.0
2007-04-02 20:18:00,13.156,13.267,13.101,13.212,350000.0
2007-04-02 20:19:00,13.092,13.209,13.092,13.209,550000.0
2007-04-02 20:20:00,13.218,13.218,13.129,13.129,350000.0
2007-04-02 20:21:00,13.107,13.202,13.091,13.091,300000.0
2007-04-02 20:22:00,13.146,13.235,13.142,13.235,250000.0
2007-04-02 20:23:00,13.074,13.187,13.067,13.187,350000.0
2007-04-02 20:24:00,13.189,13.212,13.124,13.14,350000.0
2007-04-02 20:25:00,13.191,13.191,13.071,13.088,250000.0
2007-04-02 20:26:00,13.175,13.234,13.144,13.144,250000.0
2007-04-02 20:27:00,13.175,13.213,13.132,13.183,350000.0
2007-04-02 20:28:00,13.164,13.224,13.164,13.176,250000.0
2007-04-02 20:29:00,13.196,13.208,13.093,13.093,250000.0
2007-04-02 20:30:00,13.147,13.235,13.147,13.202,300000.0
2007-04-02 20:31:00,13.17,13.17,13.17,13.17,50000.0
2007-04-02 20:32:00,13.191,13.235,13.105,13.114,550000.0
2007-04-02 20:33:00,13.171,13.214,13.157,13.157,250000.0
2007-04-02 20:34:00,13.141,13.213,13.103,13.203,300000.0
2007-04-02 20:35:00,13.116,13.234,13.116,13.134,400000.0
2007-04-02 20:36:00,13.098,13.229,13.098,13.148,350000.0
2007-04-02 20:37:00,13.207,13.235,13.108,13.235,500000.0
2007-04-02 20:38:00,13.142,13.183,13.083,13.083,200000.0
2007-04-02 20:39:00,13.121,13.213,13.121,13.213,100000.0
2007-04-02 20:40:00,13.142,13.238,13.137,13.186,400000.0
2007-04-02 20:41:00,13.179,13.254,13.147,13.213,350000.0
2007-04-02 20:42:00,13.114,13.209,13.114,13.196,250000.0
2007-04-02 20:43:00,13.251,13.251,13.132,13.236,250000.0
2007-04-02 20:44:00,13.113,13.224,13.086,13.224,200000.0
2007-04-02 20:45:00,13.246,13.261,13.138,13.225,250000.0
2007-04-02 20:46:00,13.126,13.126,13.109,13.109,100000.0
2007-04-02 20:47:00,13.195,13.23,13.103,13.104,300000.0
2007-04-02 20:48:00,13.188,13.226,13.109,13.213,400000.0
2007-04-02 20:49:00,13.214,13.214,13.139,13.139,250000.0
2007-04-02 20:50:00,13.194,13.245,13.138,13.208,400000.0
2007-04-02 20:51:00,13.178,13.212,13.17,13.212,200000.0
2007-04-02 20:52:00,13.228,13.228,13.139,13.193,250000.0
2007-04-02 20:53:00,13.213,13.213,13.138,13.213,500000.0
2007-04-02 20:54:00,13.14,13.234,13.09,13.213,550000.0
2007-04-02 20:58:00,13.233,13.233,13.133,13.192,250000.0
2007-04-02 20:59:00,13.173,13.232,13.173,13.206,250000.0
2007-04-02 21:00:00,13.17,13.272,13.17,13.272,250000.0
2007-04-02 21:01:00,13.292,13.314,13.174,13.174,350000.0
2007-04-02 21:02:00,13.209,13.277,13.154,13.277,250000.0
2007-04-02 21:03:00,13.256,13.269,13.119,13.133,450000.0
2007-04-02 21:04:00,13.182,13.261,13.132,13.195,450000.0
2007-04-02 21:05:00,13.239,13.239,13.213,13.218,350000.0
2007-04-02 21:06:00,13.247,13.247,13.141,13.183,350000.0
2007-04-02 21:09:00,13.175,13.261,13.175,13.233,250000.0
2007-04-02 21:11:00,13.171,13.248,13.164,13.234,250000.0
2007-04-02 21:14:00,13.236,13.236,13.136,13.236,250000.0
2007-04-02 21:18:00,13.147,13.281,13.14,13.19,450000.0
2007-04-02 21:19:00,13.15,13.227,13.094,13.227,350000.0
2007-04-02 21:21:00,13.259,13.272,13.203,13.244,250000.0
2007-04-02 21:22:00,13.2,13.278,13.163,13.258,400000.0
2007-04-02 21:25:00,13.171,13.248,13.164,13.234,250000.0
2007-04-02 21:28:00,13.262,13.262,13.152,13.232,250000.0
2007-04-02 21:29:00,13.246,13.253,13.246,13.253,100000.0
2007-04-02 21:30:00,13.136,13.257,13.136,13.257,150000.0
2007-04-02 21:32:00,13.16,13.247,13.133,13.247,250000.0
2007-04-02 21:33:00,13.16,13.295,13.16,13.21,250000.0
2007-04-02 21:34:00,13.181,13.242,13.181,13.242,150000.0
2007-04-02 21:35:00,13.244,13.274,13.147,13.219,400000.0
2007-04-02 21:36:00,13.187,13.27,13.174,13.27,300000.0
2007-04-02 21:37:00,13.144,13.243,13.144,13.175,350000.0
2007-04-02 21:38:00,13.248,13.269,13.18,13.18,300000.0
2007-04-02 21:39:00,13.191,13.234,13.175,13.175,200000.0
2007-04-02 21:40:00,13.255,13.255,13.2,13.219,350000.0
2007-04-02 21:41:00,13.237,13.237,13.202,13.202,100000.0
2007-04-02 21:42:00,13.245,13.245,13.144,13.243,150000.0
2007-04-02 21:43:00,13.156,13.256,13.156,13.197,200000.0
2007-04-02 21:45:00,13.249,13.249,13.239,13.239,100000.0
2007-04-02 21:46:00,13.226,13.288,13.157,13.194,400000.0
2007-04-02 21:47:00,13.241,13.273,13.173,13.247,550000.0
2007-04-02 21:49:00,13.203,13.229,13.144,13.229,350000.0
2007-04-02 21:50:00,13.226,13.226,13.163,13.206,200000.0
2007-04-02 21:51:00,13.23,13.234,13.171,13.171,150000.0
2007-04-02 21:52:00,13.18,13.249,13.143,13.17,250000.0
2007-04-02 21:53:00,13.251,13.251,13.17,13.17,100000.0
2007-04-02 21:54:00,13.193,13.281,13.192,13.281,250000.0
2007-04-02 21:56:00,13.184,13.257,13.183,13.235,250000.0
2007-04-02 21:59:00,13.163,13.163,13.154,13.154,100000.0
2007-04-02 22:00:00,13.149,13.156,13.149,13.156,100000.0
2007-04-02 22:01:00,13.176,13.233,13.124,13.149,300000.0
2007-04-02 22:02:00,13.135,13.229,13.131,13.229,200000.0
2007-04-02 22:04:00,13.164,13.27,13.141,13.141,450000.0
2007-04-02 22:05:00,13.196,13.196,13.196,13.196,50000.0
2007-04-02 22:07:00,13.258,13.258,13.258,13.258,50000.0
2007-04-02 22:08:00,13.164,13.26,13.161,13.168,300000.0
2007-04-02 22:11:00,13.178,13.252,13.153,13.185,400000.0
2007-04-02 22:13:00,13.207,13.263,13.186,13.255,400000.0
2007-04-02 22:14:00,13.229,13.277,13.183,13.277,350000.0
2007-04-02 22:15:00,13.161,13.301,13.161,13.237,450000.0
2007-04-02 22:16:00,13.209,13.231,13.119,13.203,400000.0
2007-04-02 22:17:00,13.234,13.258,13.118,13.176,400000.0
2007-04-02 22:18:00,13.204,13.258,13.147,13.258,350000.0
2007-04-02 22:19:00,13.209,13.209,13.169,13.195,150000.0
2007-04-02 22:20:00,13.211,13.211,13.191,13.191,100000.0
2007-04-02 22:23:00,13.143,13.22,13.136,13.206,250000.0
2007-04-02 22:24:00,13.149,13.149,13.114,13.114,100000.0
2007-04-02 22:27:00,13.141,13.218,13.134,13.204,250000.0
2007-04-02 22:32:00,13.122,13.194,13.106,13.19,250000.0
2007-04-02 22:33:00,13.138,13.201,13.137,13.201,150000.0
2007-04-02 22:35:00,13.223,13.223,13.146,13.146,100000.0
2007-04-02 22:36:00,13.208,13.208,13.131,13.131,100000.0
2007-04-02 22:38:00,13.132,13.195,13.12,13.185,250000.0
2007-04-02 22:40:00,13.123,13.209,13.111,13.2,250000.0
2007-04-02 22:42:00,13.143,13.22,13.136,13.206,250000.0
2007-04-02 22:43:00,13.149,13.149,13.149,13.149,50000.0
2007-04-02 22:46:00,13.177,13.207,13.177,13.207,100000.0
2007-04-02 22:49:00,13.174,13.174,13.174,13.174,100000.0
2007-04-02 22:50:00,13.206,13.206,13.119,13.119,150000.0
2007-04-02 22:56:00,13.192,13.192,13.167,13.167,100000.0
2007-04-02 22:58:00,13.262,13.266,13.176,13.2,450000.0
2007-04-02 22:59:00,13.149,13.22,13.148,13.21,250000.0
2007-04-02 23:00:00,13.138,13.138,13.132,13.132,100000.0
2007-04-02 23:03:00,13.155,13.231,13.155,13.231,200000.0
2007-04-02 23:04:00,13.267,13.267,13.125,13.19,500000.0
2007-04-02 23:05:00,13.144,13.238,13.144,13.149,350000.0
2007-04-02 23:06:00,13.223,13.234,13.177,13.177,200000.0
2007-04-02 23:10:00,13.194,13.23,13.16,13.23,300000.0
2007-04-02 23:11:00,13.214,13.259,13.138,13.154,350000.0
2007-04-02 23:12:00,13.25,13.25,13.147,13.147,150000.0
2007-04-02 23:13:00,13.222,13.272,13.181,13.192,500000.0
2007-04-02 23:14:00,13.217,13.263,13.217,13.263,200000.0
2007-04-02 23:17:00,13.141,13.218,13.134,13.204,250000.0
2007-04-02 23:59:00,13.133,13.213,13.118,13.205,250000.0
2007-04-03 00:00:00,13.26,13.47,13.22,13.37,250000.0
2007-04-03 00:05:00,13.159,13.232,13.159,13.212,250000.0
2007-04-03 00:06:00,13.236,13.236,13.179,13.179,250000.0
2007-04-03 00:08:00,13.211,13.211,13.189,13.189,150000.0
2007-04-03 00:09:00,13.22,13.244,13.162,13.237,200000.0
2007-04-03 00:12:00,13.137,13.195,13.137,13.161,150000.0
2007-04-03 00:13:00,13.18,13.206,13.111,13.206,250000.0
2007-04-03 00:14:00,13.144,13.247,13.116,13.124,300000.0
2007-04-03 00:15:00,13.177,13.234,13.131,13.156,350000.0
2007-04-03 00:16:00,13.134,13.216,13.134,13.216,150000.0
2007-04-03 00:19:00,13.215,13.254,13.215,13.218,150000.0
2007-04-03 00:23:00,13.146,13.223,13.139,13.209,250000.0
2007-04-03 00:24:00,13.124,13.131,13.124,13.131,100000.0
2007-04-03 00:28:00,13.254,13.254,13.254,13.254,50000.0
2007-04-03 00:29:00,13.247,13.247,13.18,13.18,300000.0
2007-04-03 00:30:00,13.175,13.238,13.113,13.172,400000.0
2007-04-03 00:31:00,13.212,13.212,13.107,13.107,100000.0
2007-04-03 00:33:00,13.158,13.232,13.09,13.22,550000.0
2007-04-03 00:37:00,13.127,13.212,13.127,13.212,100000.0
2007-04-03 00:40:00,13.2,13.2,13.128,13.128,100000.0
2007-04-03 00:42:00,13.222,13.222,13.14,13.14,100000.0
2007-04-03 00:43:00,13.218,13.249,13.138,13.171,400000.0
2007-04-03 00:45:00,13.24,13.24,13.134,13.177,450000.0
2007-04-03 00:46:00,13.107,13.242,13.106,13.138,350000.0
2007-04-03 00:50:00,13.215,13.228,13.215,13.228,100000.0
2007-04-03 00:54:00,13.235,13.235,13.12,13.217,250000.0
2007-04-03 00:59:00,13.213,13.233,13.213,13.233,200000.0
2007-04-03 01:00:00,13.225,13.225,13.225,13.225,100000.0
2007-04-03 01:01:00,13.165,13.253,13.165,13.199,400000.0
2007-04-03 01:02:00,13.226,13.228,13.214,13.214,200000.0
2007-04-03 01:03:00,13.173,13.204,13.164,13.168,200000.0
2007-04-03 01:04:00,13.143,13.153,13.143,13.153,200000.0
2007-04-03 01:05:00,13.192,13.269,13.173,13.173,400000.0
2007-04-03 01:06:00,13.187,13.306,13.187,13.279,400000.0
2007-04-03 01:07:00,13.195,13.275,13.191,13.234,400000.0
2007-04-03 01:08:00,13.189,13.241,13.133,13.197,500000.0
2007-04-03 01:16:00,13.146,13.219,13.146,13.207,250000.0
2007-04-03 01:17:00,13.189,13.189,13.109,13.109,250000.0
2007-04-03 01:18:00,13.151,13.218,13.151,13.218,100000.0
2007-04-03 01:22:00,13.228,13.231,13.146,13.231,150000.0
2007-04-03 01:23:00,13.222,13.267,13.18,13.267,150000.0
2007-04-03 01:27:00,13.17,13.257,13.17,13.231,250000.0
2007-04-03 01:33:00,13.211,13.211,13.211,13.211,50000.0
2007-04-03 01:34:00,13.153,13.23,13.129,13.221,350000.0
2007-04-03 01:35:00,13.241,13.241,13.162,13.231,200000.0
2007-04-03 01:36:00,13.189,13.239,13.16,13.233,350000.0
2007-04-03 01:40:00,13.255,13.255,13.209,13.209,100000.0
2007-04-03 01:44:00,13.19,13.258,13.124,13.258,550000.0
2007-04-03 01:45:00,13.258,13.259,13.169,13.181,350000.0
2007-04-03 01:46:00,13.124,13.23,13.124,13.23,150000.0
2007-04-03 01:47:00,13.238,13.247,13.138,13.21,300000.0
2007-04-03 01:48:00,13.253,13.261,13.211,13.211,350000.0
2007-04-03 01:49:00,13.155,13.281,13.155,13.275,400000.0
2007-04-03 01:50:00,13.228,13.228,13.215,13.215,100000.0
2007-04-03 01:51:00,13.226,13.253,13.143,13.253,200000.0
2007-04-03 01:52:00,13.116,13.198,13.116,13.139,150000.0
2007-04-03 01:53:00,13.173,13.173,13.121,13.121,100000.0
2007-04-03 01:56:00,13.159,13.241,13.159,13.216,300000.0
2007-04-03 01:57:00,13.169,13.228,13.145,13.145,300000.0
2007-04-03 01:58:00,13.263,13.263,13.223,13.223,300000.0
2007-04-03 01:59:00,13.203,13.203,13.201,13.201,100000.0
2007-04-03 02:00:00,13.197,13.197,13.197,13.197,50000.0
2007-04-03 02:01:00,13.079,13.169,13.079,13.169,100000.0
2007-04-03 02:02:00,13.063,13.163,13.046,13.163,400000.0
2007-04-03 02:03:00,13.173,13.2,13.164,13.164,250000.0
2007-04-03 02:04:00,13.21,13.21,13.208,13.208,100000.0
2007-04-03 02:05:00,13.113,13.193,13.092,13.105,400000.0
2007-04-03 02:06:00,13.148,13.148,13.148,13.148,50000.0
2007-04-03 02:07:00,13.143,13.201,13.143,13.198,150000.0
2007-04-03 02:08:00,13.202,13.202,13.117,13.184,150000.0
2007-04-03 02:09:00,13.118,13.118,13.118,13.118,50000.0
2007-04-03 02:10:00,13.129,13.251,13.129,13.251,100000.0
2007-04-03 02:11:00,13.217,13.217,13.118,13.148,350000.0
2007-04-03 02:12:00,13.133,13.211,13.093,13.173,350000.0
2007-04-03 02:13:00,13.119,13.176,13.119,13.176,100000.0
2007-04-03 02:14:00,13.154,13.233,13.13,13.175,500000.0
2007-04-03 02:15:00,13.147,13.284,13.147,13.232,450000.0
2007-04-03 02:16:00,13.199,13.201,13.099,13.201,250000.0
2007-04-03 02:17:00,13.1,13.203,13.1,13.163,250000.0
2007-04-03 02:18:00,13.124,13.13,13.124,13.13,100000.0
2007-04-03 02:19:00,13.21,13.237,13.115,13.237,150000.0
2007-04-03 02:20:00,13.193,13.276,13.137,13.184,400000.0
2007-04-03 02:21:00,13.188,13.208,13.125,13.164,350000.0
2007-04-03 02:23:00,13.129,13.129,13.129,13.129,50000.0
2007-04-03 02:24:00,13.113,13.203,13.113,13.145,200000.0
2007-04-03 02:25:00,13.191,13.217,13.112,13.215,300000.0
2007-04-03 02:26:00,13.094,13.192,13.094,13.163,500000.0
2007-04-03 02:27:00,13.133,13.189,13.126,13.165,250000.0
2007-04-03 02:28:00,13.124,13.249,13.088,13.21,500000.0
2007-04-03 02:29:00,13.143,13.209,13.087,13.096,300000.0
2007-04-03 02:30:00,13.236,13.236,13.081,13.199,400000.0
2007-04-03 02:31:00,13.209,13.218,13.209,13.218,100000.0
2007-04-03 02:32:00,13.179,13.208,13.179,13.2,200000.0
2007-04-03 02:33:00,13.141,13.234,13.141,13.171,250000.0
2007-04-03 02:34:00,13.261,13.27,13.124,13.181,300000.0
2007-04-03 02:35:00,13.122,13.225,13.073,13.073,300000.0
2007-04-03 02:36:00,13.18,13.18,13.137,13.137,100000.0
2007-04-03 02:37:00,13.171,13.234,13.171,13.234,100000.0
2007-04-03 02:39:00,13.174,13.203,13.114,13.203,350000.0
2007-04-03 02:40:00,13.221,13.221,13.124,13.124,100000.0
2007-04-03 02:41:00,13.186,13.2,13.16,13.161,200000.0
2007-04-03 02:42:00,13.144,13.166,13.144,13.144,150000.0
2007-04-03 02:43:00,13.083,13.144,13.083,13.139,300000.0
2007-04-03 02:44:00,13.152,13.176,13.112,13.176,350000.0
2007-04-03 02:45:00,13.228,13.251,13.152,13.227,350000.0
2007-04-03 02:46:00,13.181,13.181,13.166,13.166,100000.0
2007-04-03 02:48:00,13.231,13.269,13.15,13.229,400000.0
2007-04-03 02:49:00,13.198,13.205,13.198,13.205,100000.0
2007-04-03 02:50:00,13.162,13.265,13.162,13.18,250000.0
2007-04-03 02:51:00,13.181,13.287,13.134,13.186,300000.0
2007-04-03 02:52:00,13.205,13.234,13.126,13.232,300000.0
2007-04-03 02:53:00,13.114,13.224,13.114,13.195,200000.0
2007-04-03 02:54:00,13.16,13.16,13.16,13.16,50000.0
2007-04-03 02:55:00,13.206,13.206,13.204,13.204,100000.0
2007-04-03 02:56:00,13.211,13.261,13.142,13.261,250000.0
2007-04-03 02:57:00,13.208,13.208,13.126,13.206,350000.0
2007-04-03 02:58:00,13.15,13.15,13.15,13.15,50000.0
2007-04-03 02:59:00,13.233,13.239,13.202,13.202,200000.0
2007-04-03 03:01:00,13.244,13.253,13.244,13.253,100000.0
2007-04-03 03:02:00,13.189,13.264,13.145,13.235,350000.0
2007-04-03 03:03:00,13.241,13.241,13.148,13.148,100000.0
2007-04-03 03:04:00,13.206,13.206,13.169,13.169,150000.0
2007-04-03 03:05:00,13.19,13.221,13.19,13.221,100000.0
2007-04-03 03:06:00,13.166,13.166,13.154,13.154,150000.0
2007-04-03 03:07:00,13.174,13.199,13.135,13.199,300000.0
2007-04-03 03:08:00,13.239,13.239,13.153,13.153,100000.0
2007-04-03 03:09:00,13.134,13.134,13.134,13.134,50000.0
2007-04-03 03:10:00,13.121,13.258,13.121,13.258,150000.0
2007-04-03 03:12:00,13.226,13.226,13.222,13.222,100000.0
2007-04-03 03:13:00,13.188,13.188,13.186,13.186,100000.0
2007-04-03 03:15:00,13.111,13.188,13.104,13.174,250000.0
2007-04-03 03:16:00,13.139,13.139,13.139,13.139,50000.0
2007-04-03 03:19:00,13.134,13.134,13.134,13.134,50000.0
2007-04-03 03:20:00,13.131,13.174,13.131,13.174,100000.0
2007-04-03 03:21:00,13.134,13.223,13.134,13.14,150000.0
2007-04-03 03:26:00,13.199,13.199,13.134,13.134,100000.0
2007-04-03 03:27:00,13.165,13.258,13.165,13.23,400000.0
2007-04-03 03:29:00,13.194,13.194,13.155,13.155,100000.0
2007-04-03 03:30:00,13.208,13.208,13.114,13.114,100000.0
2007-04-03 03:31:00,13.153,13.227,13.111,13.126,400000.0
2007-04-03 03:32:00,13.131,13.254,13.131,13.254,100000.0
2007-04-03 03:33:00,13.23,13.245,13.151,13.192,350000.0
2007-04-03 03:34:00,13.099,13.225,13.099,13.194,250000.0
2007-04-03 03:35:00,13.233,13.233,13.127,13.218,400000.0
2007-04-03 03:36:00,13.116,13.116,13.116,13.116,50000.0
2007-04-03 03:37:00,13.197,13.24,13.197,13.207,200000.0
2007-04-03 03:39:00,13.198,13.198,13.098,13.098,200000.0
2007-04-03 03:40:00,13.098,13.196,13.098,13.196,100000.0
2007-04-03 03:43:00,13.269,13.269,13.21,13.21,100000.0
2007-04-03 03:44:00,13.195,13.277,13.166,13.277,250000.0
2007-04-03 03:45:00,13.185,13.188,13.169,13.173,200000.0
2007-04-03 03:46:00,13.158,13.162,13.158,13.162,100000.0
2007-04-03 03:47:00,13.266,13.266,13.207,13.207,100000.0
2007-04-03 03:49:00,13.111,13.111,13.083,13.083,100000.0
2007-04-03 03:50:00,13.232,13.233,13.107,13.165,250000.0
2007-04-03 03:51:00,13.213,13.228,13.106,13.206,300000.0
2007-04-03 03:54:00,13.114,13.187,13.114,13.187,100000.0
2007-04-03 03:55:00,13.224,13.224,13.224,13.224,50000.0
2007-04-03 03:56:00,13.124,13.208,13.124,13.194,300000.0
2007-04-03 03:57:00,13.194,13.199,13.117,13.184,200000.0
2007-04-03 03:59:00,13.127,13.223,13.127,13.209,300000.0
2007-04-03 04:00:00,13.235,13.235,13.139,13.165,200000.0
2007-04-03 04:03:00,13.219,13.235,13.138,13.235,150000.0
2007-04-03 04:04:00,13.209,13.209,13.135,13.188,200000.0
2007-04-03 04:05:00,13.133,13.221,13.122,13.21,250000.0
2007-04-03 04:06:00,13.178,13.178,13.178,13.178,50000.0
2007-04-03 04:07:00,13.208,13.208,13.124,13.206,150000.0
2007-04-03 04:09:00,13.131,13.208,13.124,13.194,250000.0
2007-04-03 04:11:00,13.206,13.206,13.206,13.206,50000.0
2007-04-03 04:12:00,13.201,13.226,13.121,13.206,250000.0
2007-04-03 04:13:00,13.206,13.206,13.206,13.206,50000.0
2007-04-03 04:15:00,13.208,13.208,13.208,13.208,100000.0
2007-04-03 04:16:00,13.119,13.213,13.119,13.213,150000.0
2007-04-03 04:17:00,13.131,13.208,13.124,13.177,300000.0
2007-04-03 04:18:00,13.134,13.214,13.134,13.207,150000.0
2007-04-03 04:19:00,13.198,13.198,13.196,13.196,100000.0
2007-04-03 04:24:00,13.121,13.198,13.114,13.184,250000.0
2007-04-03 04:25:00,13.113,13.154,13.113,13.154,150000.0
2007-04-03 04:27:00,13.186,13.268,13.145,13.211,250000.0
2007-04-03 04:28:00,13.128,13.251,13.128,13.201,150000.0
2007-04-03 04:29:00,13.162,13.196,13.162,13.196,100000.0
2007-04-03 04:31:00,13.121,13.198,13.114,13.184,250000.0
2007-04-03 04:34:00,13.121,13.198,13.114,13.184,250000.0
2007-04-03 04:39:00,13.13,13.222,13.13,13.192,350000.0
2007-04-03 04:40:00,13.144,13.191,13.137,13.137,150000.0
2007-04-03 04:41:00,13.137,13.137,13.104,13.104,100000.0
2007-04-03 04:43:00,13.111,13.188,13.104,13.174,250000.0
2007-04-03 04:45:00,13.246,13.246,13.127,13.127,100000.0
2007-04-03 04:46:00,13.243,13.243,13.163,13.217,400000.0
2007-04-03 04:47:00,13.231,13.233,13.149,13.229,500000.0
2007-04-03 04:48:00,13.149,13.256,13.149,13.232,450000.0
2007-04-03 04:50:00,13.2,13.213,13.136,13.136,200000.0
2007-04-03 04:51:00,13.134,13.23,13.134,13.178,300000.0
2007-04-03 04:52:00,13.177,13.264,13.123,13.214,400000.0
2007-04-03 04:53:00,13.226,13.226,13.131,13.173,150000.0
2007-04-03 04:54:00,13.181,13.223,13.178,13.184,200000.0
2007-04-03 04:55:00,13.121,13.205,13.114,13.205,300000.0
2007-04-03 04:56:00,13.121,13.193,13.114,13.193,350000.0
2007-04-03 04:57:00,13.157,13.259,13.137,13.184,250000.0
2007-04-03 04:58:00,13.253,13.253,13.164,13.164,100000.0
2007-04-03 04:59:00,13.115,13.115,13.115,13.115,50000.0
2007-04-03 05:00:00,13.129,13.219,13.129,13.198,150000.0
2007-04-03 05:02:00,13.139,13.188,13.098,13.129,300000.0
2007-04-03 05:03:00,13.235,13.235,13.177,13.189,200000.0
2007-04-03 05:04:00,13.216,13.216,13.216,13.216,50000.0
2007-04-03 05:05:00,13.165,13.2,13.165,13.2,150000.0
2007-04-03 05:06:00,13.198,13.198,13.198,13.198,50000.0
2007-04-03 05:07:00,13.154,13.199,13.154,13.19,150000.0
2007-04-03 05:10:00,13.231,13.231,13.229,13.229,100000.0
2007-04-03 05:11:00,13.097,13.221,13.097,13.221,350000.0
2007-04-03 05:12:00,13.083,13.083,13.083,13.083,50000.0
2007-04-03 05:15:00,13.203,13.203,13.203,13.203,100000.0
2007-04-03 05:16:00,13.21,13.21,13.21,13.21,50000.0
2007-04-03 05:17:00,13.147,13.222,13.079,13.079,300000.0
2007-04-03 05:18:00,13.111,13.188,13.104,13.165,350000.0
2007-04-03 05:19:00,13.144,13.144,13.085,13.142,200000.0
2007-04-03 05:20:00,13.222,13.222,13.092,13.092,100000.0
2007-04-03 05:21:00,13.225,13.225,13.12,13.12,150000.0
2007-04-03 05:22:00,13.201,13.286,13.176,13.239,400000.0
2007-04-03 05:23:00,13.088,13.277,13.088,13.135,400000.0
2007-04-03 05:24:00,13.206,13.206,13.159,13.159,100000.0
2007-04-03 05:25:00,13.202,13.202,13.202,13.202,50000.0
2007-04-03 05:26:00,13.184,13.184,13.162,13.162,100000.0
2007-04-03 05:27:00,13.227,13.227,13.139,13.2,400000.0
2007-04-03 05:28:00,13.208,13.252,13.138,13.252,250000.0
2007-04-03 05:29:00,13.219,13.271,13.139,13.246,300000.0
2007-04-03 05:32:00,13.212,13.23,13.138,13.209,200000.0
2007-04-03 05:33:00,13.222,13.263,13.2,13.263,300000.0
2007-04-03 05:34:00,13.149,13.213,13.138,13.198,400000.0
2007-04-03 05:35:00,13.091,13.177,13.091,13.147,200000.0
2007-04-03 05:36:00,13.211,13.281,13.116,13.22,550000.0
2007-04-03 05:37:00,13.194,13.211,13.124,13.178,450000.0
2007-04-03 05:39:00,13.129,13.183,13.129,13.159,150000.0
2007-04-03 05:40:00,13.203,13.246,13.12,13.246,350000.0
2007-04-03 05:41:00,13.183,13.183,13.154,13.154,100000.0
2007-04-03 05:42:00,13.149,13.163,13.126,13.126,150000.0
2007-04-03 05:43:00,13.199,13.199,13.093,13.093,250000.0
2007-04-03 05:45:00,13.247,13.247,13.089,13.104,400000.0
2007-04-03 05:46:00,13.219,13.219,13.099,13.202,150000.0
2007-04-03 05:47:00,13.135,13.135,13.1,13.1,100000.0
2007-04-03 05:50:00,13.124,13.243,13.124,13.206,450000.0
2007-04-03 05:51:00,13.167,13.167,13.167,13.167,50000.0
2007-04-03 05:52:00,13.167,13.167,13.167,13.167,50000.0
2007-04-03 05:56:00,13.218,13.218,13.158,13.163,150000.0
2007-04-03 05:57:00,13.169,13.261,13.143,13.161,250000.0
2007-04-03 05:58:00,13.166,13.208,13.124,13.194,300000.0
2007-04-03 06:00:00,13.208,13.208,13.206,13.206,100000.0
2007-04-03 06:01:00,13.244,13.244,13.194,13.194,100000.0
2007-04-03 06:02:00,13.208,13.208,13.208,13.208,50000.0
2007-04-03 06:03:00,13.239,13.241,13.234,13.241,150000.0
2007-04-03 06:04:00,13.194,13.244,13.103,13.211,350000.0
2007-04-03 06:05:00,13.237,13.287,13.14,13.254,350000.0
2007-04-03 06:06:00,13.231,13.231,13.125,13.125,100000.0
2007-04-03 06:08:00,13.22,13.229,13.117,13.225,400000.0
2007-04-03 06:09:00,13.216,13.216,13.141,13.141,100000.0
2007-04-03 06:11:00,13.131,13.131,13.131,13.131,50000.0
2007-04-03 06:12:00,13.117,13.153,13.117,13.153,100000.0
2007-04-03 06:13:00,13.194,13.194,13.121,13.121,100000.0
2007-04-03 06:14:00,13.131,13.131,13.131,13.131,50000.0
2007-04-03 06:15:00,13.131,13.208,13.121,13.194,300000.0
2007-04-03 06:17:00,13.209,13.241,13.206,13.206,200000.0
2007-04-03 06:18:00,13.241,13.241,13.241,13.241,50000.0
2007-04-03 06:21:00,13.208,13.223,13.108,13.108,300000.0
2007-04-03 06:22:00,13.208,13.208,13.148,13.148,100000.0
2007-04-03 06:23:00,13.223,13.223,13.223,13.223,50000.0
2007-04-03 06:25:00,13.215,13.222,13.215,13.222,100000.0
2007-04-03 06:26:00,13.208,13.242,13.151,13.151,200000.0
2007-04-03 06:27:00,13.194,13.194,13.093,13.114,300000.0
2007-04-03 06:28:00,13.122,13.187,13.122,13.131,200000.0
2007-04-03 06:29:00,13.135,13.258,13.135,13.254,250000.0
2007-04-03 06:30:00,13.222,13.275,13.155,13.275,250000.0
2007-04-03 06:31:00,13.161,13.179,13.158,13.179,150000.0
2007-04-03 06:33:00,13.214,13.215,13.214,13.215,100000.0
2007-04-03 06:34:00,13.2,13.2,13.2,13.2,50000.0
2007-04-03 06:35:00,13.157,13.241,13.157,13.241,200000.0
2007-04-03 06:36:00,13.263,13.263,13.177,13.177,250000.0
2007-04-03 06:37:00,13.241,13.241,13.241,13.241,50000.0
2007-04-03 06:38:00,13.154,13.259,13.124,13.23,500000.0
2007-04-03 06:39:00,13.228,13.25,13.17,13.25,400000.0
2007-04-03 06:40:00,13.261,13.261,13.124,13.183,450000.0
2007-04-03 06:41:00,13.21,13.224,13.169,13.169,250000.0
2007-04-03 06:42:00,13.255,13.255,13.237,13.253,150000.0
2007-04-03 06:43:00,13.172,13.245,13.172,13.245,100000.0
2007-04-03 06:45:00,13.172,13.248,13.157,13.242,250000.0
2007-04-03 06:47:00,13.223,13.242,13.189,13.242,300000.0
2007-04-03 06:48:00,13.219,13.239,13.138,13.239,250000.0
2007-04-03 06:49:00,13.203,13.263,13.131,13.238,400000.0
2007-04-03 06:50:00,13.178,13.197,13.178,13.197,100000.0
2007-04-03 06:51:00,13.215,13.241,13.158,13.225,450000.0
2007-04-03 06:52:00,13.222,13.222,13.218,13.218,100000.0
2007-04-03 06:53:00,13.23,13.23,13.111,13.121,250000.0
2007-04-03 06:54:00,13.087,13.208,13.087,13.208,300000.0
2007-04-03 06:55:00,13.244,13.3,13.174,13.174,300000.0
2007-04-03 06:56:00,13.084,13.262,13.084,13.155,250000.0
2007-04-03 06:57:00,13.21,13.228,13.144,13.144,200000.0
2007-04-03 06:58:00,13.219,13.244,13.151,13.173,350000.0
2007-04-03 06:59:00,13.156,13.269,13.152,13.237,300000.0
2007-04-03 07:00:00,13.157,13.246,13.157,13.184,250000.0
2007-04-03 07:01:00,13.209,13.285,13.14,13.241,700000.0
2007-04-03 07:02:00,13.256,13.272,13.229,13.242,250000.0
2007-04-03 07:03:00,13.204,13.204,13.158,13.158,100000.0
2007-04-03 07:04:00,13.175,13.185,13.109,13.177,200000.0
2007-04-03 07:05:00,13.194,13.236,13.109,13.236,450000.0
2007-04-03 07:06:00,13.253,13.278,13.246,13.246,200000.0
2007-04-03 07:08:00,13.218,13.218,13.203,13.212,150000.0
2007-04-03 07:09:00,13.226,13.241,13.163,13.196,250000.0
2007-04-03 07:10:00,13.226,13.226,13.167,13.167,100000.0
2007-04-03 07:12:00,13.195,13.268,13.119,13.268,450000.0
2007-04-03 07:17:00,13.119,13.124,13.119,13.124,100000.0
2007-04-03 07:18:00,13.201,13.201,13.175,13.175,100000.0
2007-04-03 07:19:00,13.191,13.191,13.133,13.133,150000.0
2007-04-03 07:20:00,13.209,13.209,13.124,13.201,300000.0
2007-04-03 07:21:00,13.151,13.225,13.15,13.182,350000.0
2007-04-03 07:22:00,13.244,13.244,13.139,13.207,300000.0
2007-04-03 07:23:00,13.132,13.232,13.124,13.232,250000.0
2007-04-03 07:24:00,13.157,13.243,13.157,13.186,250000.0
2007-04-03 07:25:00,13.24,13.29,13.174,13.26,300000.0
2007-04-03 07:27:00,13.169,13.194,13.134,13.134,200000.0
2007-04-03 07:28:00,13.288,13.291,13.171,13.172,650000.0
2007-04-03 07:29:00,13.283,13.283,13.204,13.204,100000.0
2007-04-03 07:30:00,13.165,13.253,13.134,13.234,500000.0
2007-04-03 07:31:00,13.163,13.171,13.127,13.127,300000.0
2007-04-03 07:32:00,13.199,13.268,13.153,13.188,300000.0
2007-04-03 07:33:00,13.224,13.286,13.174,13.25,400000.0
2007-04-03 07:34:00,13.253,13.253,13.099,13.161,350000.0
2007-04-03 07:35:00,13.145,13.262,13.145,13.239,300000.0
2007-04-03 07:37:00,13.15,13.29,13.15,13.25,450000.0
2007-04-03 07:38:00,13.222,13.222,13.134,13.193,350000.0
2007-04-03 07:39:00,13.216,13.228,13.134,13.228,350000.0
2007-04-03 07:40:00,13.187,13.243,13.119,13.243,450000.0
2007-04-03 07:41:00,13.236,13.236,13.234,13.234,100000.0
2007-04-03 07:42:00,13.144,13.238,13.144,13.214,250000.0
2007-04-03 07:43:00,13.163,13.251,13.132,13.132,350000.0
2007-04-03 07:44:00,13.151,13.236,13.113,13.207,350000.0
2007-04-03 07:47:00,13.219,13.219,13.159,13.159,150000.0
2007-04-03 07:48:00,13.169,13.253,13.167,13.216,400000.0
2007-04-03 07:50:00,13.129,13.236,13.113,13.236,300000.0
2007-04-03 07:51:00,13.195,13.287,13.183,13.281,500000.0
2007-04-03 07:52:00,13.275,13.275,13.148,13.148,100000.0
2007-04-03 07:53:00,13.129,13.22,13.129,13.211,250000.0
2007-04-03 07:54:00,13.19,13.253,13.128,13.219,250000.0
2007-04-03 07:55:00,13.251,13.251,13.168,13.168,250000.0
2007-04-03 07:56:00,13.236,13.236,13.132,13.168,300000.0
2007-04-03 07:57:00,13.174,13.246,13.143,13.246,300000.0
2007-04-03 08:00:00,13.266,13.286,13.174,13.245,700000.0
2007-04-03 08:01:00,13.146,13.254,13.134,13.226,400000.0
2007-04-03 08:02:00,13.136,13.258,13.126,13.16,650000.0
2007-04-03 08:03:00,13.186,13.263,13.186,13.227,400000.0
2007-04-03 08:04:00,13.231,13.231,13.141,13.22,150000.0
2007-04-03 08:05:00,13.202,13.323,13.194,13.232,500000.0
2007-04-03 08:06:00,13.163,13.227,13.125,13.125,250000.0
2007-04-03 08:07:00,13.205,13.243,13.153,13.243,300000.0
2007-04-03 08:08:00,13.167,13.313,13.167,13.19,500000.0
2007-04-03 08:09:00,13.211,13.213,13.211,13.213,100000.0
2007-04-03 08:10:00,13.231,13.231,13.139,13.139,150000.0
2007-04-03 08:11:00,13.222,13.229,13.136,13.229,250000.0
2007-04-03 08:12:00,13.163,13.223,13.125,13.22,250000.0
2007-04-03 08:13:00,13.224,13.232,13.106,13.106,400000.0
2007-04-03 08:14:00,13.129,13.225,13.11,13.151,350000.0
2007-04-03 08:15:00,13.142,13.264,13.142,13.264,100000.0
2007-04-03 08:16:00,13.175,13.193,13.175,13.193,100000.0
2007-04-03 08:17:00,13.228,13.264,13.168,13.168,400000.0
2007-04-03 08:18:00,13.201,13.207,13.122,13.192,400000.0
2007-04-03 08:19:00,13.229,13.231,13.135,13.152,200000.0
2007-04-03 08:20:00,13.242,13.242,13.107,13.193,400000.0
2007-04-03 08:21:00,13.121,13.247,13.083,13.247,500000.0
2007-04-03 08:22:00,13.253,13.253,13.164,13.164,100000.0
2007-04-03 08:23:00,13.144,13.226,13.096,13.226,400000.0
2007-04-03 08:25:00,13.241,13.241,13.158,13.224,200000.0
2007-04-03 08:26:00,13.221,13.221,13.113,13.113,350000.0
2007-04-03 08:27:00,13.238,13.243,13.138,13.191,400000.0
2007-04-03 08:28:00,13.267,13.332,13.201,13.259,450000.0
2007-04-03 08:29:00,13.124,13.209,13.101,13.18,350000.0
2007-04-03 08:30:00,13.246,13.263,13.175,13.226,400000.0
2007-04-03 08:31:00,13.167,13.234,13.135,13.135,350000.0
2007-04-03 08:32:00,13.186,13.249,13.128,13.184,350000.0
2007-04-03 08:33:00,13.145,13.218,13.141,13.171,500000.0
2007-04-03 08:34:00,13.183,13.267,13.149,13.21,350000.0
2007-04-03 08:35:00,13.126,13.234,13.089,13.089,550000.0
2007-04-03 08:36:00,13.223,13.223,13.122,13.204,350000.0
2007-04-03 08:37:00,13.186,13.223,13.182,13.182,350000.0
2007-04-03 08:38:00,13.205,13.266,13.133,13.161,550000.0
2007-04-03 08:39:00,13.161,13.211,13.1,13.1,200000.0
2007-04-03 08:40:00,13.213,13.214,13.066,13.109,400000.0
2007-04-03 08:41:00,13.174,13.294,13.174,13.182,500000.0
2007-04-03 08:42:00,13.205,13.205,13.122,13.161,350000.0
2007-04-03 08:43:00,13.133,13.28,13.133,13.263,550000.0
2007-04-03 08:44:00,13.168,13.217,13.151,13.217,350000.0
2007-04-03 08:45:00,13.245,13.245,13.114,13.223,500000.0
2007-04-03 08:46:00,13.243,13.262,13.13,13.229,500000.0
2007-04-03 08:47:00,13.235,13.249,13.119,13.18,550000.0
2007-04-03 08:48:00,13.13,13.189,13.13,13.178,450000.0
2007-04-03 08:49:00,13.233,13.233,13.124,13.18,400000.0
2007-04-03 08:50:00,13.13,13.292,13.13,13.207,300000.0
2007-04-03 08:51:00,13.189,13.219,13.085,13.188,400000.0
2007-04-03 08:52:00,13.145,13.243,13.145,13.218,250000.0
2007-04-03 08:53:00,13.232,13.248,13.167,13.23,400000.0
2007-04-03 08:54:00,13.246,13.246,13.126,13.216,350000.0
2007-04-03 08:55:00,13.232,13.232,13.208,13.208,100000.0
2007-04-03 08:56:00,13.083,13.185,13.083,13.109,300000.0
2007-04-03 08:57:00,13.222,13.262,13.156,13.219,550000.0
2007-04-03 08:58:00,13.128,13.233,13.125,13.184,500000.0
2007-04-03 08:59:00,13.262,13.277,13.118,13.194,500000.0
2007-04-03 09:00:00,13.167,13.223,13.084,13.094,550000.0
2007-04-03 09:01:00,13.112,13.24,13.112,13.24,250000.0
2007-04-03 09:02:00,13.136,13.255,13.136,13.165,550000.0
2007-04-03 09:03:00,13.145,13.237,13.124,13.124,300000.0
2007-04-03 09:04:00,13.206,13.25,13.141,13.141,400000.0
2007-04-03 09:05:00,13.186,13.236,13.112,13.112,400000.0
2007-04-03 09:06:00,13.193,13.233,13.106,13.15,350000.0
2007-04-03 09:07:00,13.081,13.199,13.081,13.189,400000.0
2007-04-03 09:08:00,13.255,13.255,13.194,13.194,100000.0
2007-04-03 09:09:00,13.121,13.208,13.1,13.1,450000.0
2007-04-03 09:10:00,13.213,13.214,13.096,13.203,350000.0
2007-04-03 09:11:00,13.209,13.209,13.097,13.131,550000.0
2007-04-03 09:12:00,13.236,13.252,13.146,13.17,550000.0
2007-04-03 09:13:00,13.164,13.186,13.111,13.186,250000.0
2007-04-03 09:14:00,13.076,13.234,13.076,13.166,400000.0
2007-04-03 09:16:00,13.173,13.258,13.116,13.15,350000.0
2007-04-03 09:17:00,13.145,13.261,13.108,13.205,400000.0
2007-04-03 09:18:00,13.255,13.276,13.176,13.244,400000.0
2007-04-03 09:19:00,13.261,13.261,13.15,13.25,450000.0
2007-04-03 09:20:00,13.203,13.268,13.164,13.165,450000.0
2007-04-03 09:21:00,13.232,13.283,13.203,13.283,550000.0
2007-04-03 09:22:00,13.246,13.285,13.187,13.285,250000.0
2007-04-03 09:23:00,13.219,13.312,13.172,13.264,450000.0
2007-04-03 09:24:00,13.176,13.269,13.176,13.205,400000.0
2007-04-03 09:25:00,13.289,13.289,13.17,13.204,350000.0
2007-04-03 09:26:00,13.184,13.271,13.127,13.271,350000.0
2007-04-03 09:27:00,13.271,13.288,13.165,13.165,350000.0
2007-04-03 09:28:00,13.243,13.261,13.155,13.261,450000.0
2007-04-03 09:29:00,13.266,13.291,13.201,13.291,500000.0
2007-04-03 09:30:00,13.172,13.269,13.133,13.269,400000.0
2007-04-03 09:31:00,13.138,13.25,13.101,13.232,500000.0
2007-04-03 09:32:00,13.185,13.3,13.154,13.3,400000.0
2007-04-03 09:33:00,13.162,13.288,13.157,13.23,500000.0
2007-04-03 09:34:00,13.262,13.289,13.167,13.274,300000.0
2007-04-03 09:35:00,13.173,13.288,13.173,13.288,350000.0
2007-04-03 09:36:00,13.23,13.327,13.187,13.187,500000.0
2007-04-03 09:38:00,13.241,13.331,13.19,13.295,450000.0
2007-04-03 09:39:00,13.281,13.281,13.137,13.273,500000.0
2007-04-03 09:40:00,13.195,13.266,13.134,13.154,550000.0
2007-04-03 09:41:00,13.202,13.316,13.195,13.26,550000.0
2007-04-03 09:42:00,13.26,13.273,13.17,13.179,400000.0
2007-04-03 09:43:00,13.203,13.346,13.191,13.259,350000.0
2007-04-03 09:44:00,13.198,13.295,13.143,13.211,350000.0
2007-04-03 09:45:00,13.221,13.265,13.149,13.265,500000.0
2007-04-03 09:46:00,13.117,13.251,13.117,13.212,350000.0
2007-04-03 09:47:00,13.184,13.264,13.171,13.22,400000.0
2007-04-03 09:48:00,13.29,13.29,13.161,13.205,450000.0
2007-04-03 09:49:00,13.216,13.277,13.136,13.195,350000.0
2007-04-03 09:50:00,13.19,13.273,13.137,13.155,500000.0
2007-04-03 09:51:00,13.262,13.304,13.193,13.214,350000.0
2007-04-03 09:52:00,13.288,13.288,13.137,13.231,250000.0
2007-04-03 09:53:00,13.183,13.322,13.183,13.186,400000.0
2007-04-03 09:54:00,13.286,13.296,13.151,13.245,350000.0
2007-04-03 09:55:00,13.245,13.3,13.18,13.202,400000.0
2007-04-03 09:56:00,13.165,13.278,13.133,13.278,400000.0
2007-04-03 09:57:00,13.182,13.256,13.136,13.254,500000.0
2007-04-03 09:58:00,13.156,13.237,13.133,13.204,400000.0
2007-04-03 10:00:00,13.276,13.276,13.144,13.237,550000.0
2007-04-03 10:01:00,13.235,13.311,13.195,13.252,500000.0
2007-04-03 10:02:00,13.184,13.304,13.184,13.273,350000.0
2007-04-03 10:03:00,13.242,13.267,13.146,13.179,400000.0
2007-04-03 10:04:00,13.283,13.301,13.211,13.235,400000.0
2007-04-03 10:05:00,13.156,13.305,13.156,13.305,400000.0
2007-04-03 10:06:00,13.264,13.306,13.203,13.306,450000.0
2007-04-03 10:07:00,13.265,13.265,13.142,13.184,400000.0
2007-04-03 10:08:00,13.228,13.354,13.198,13.24,450000.0
2007-04-03 10:10:00,13.279,13.312,13.199,13.297,550000.0
2007-04-03 10:11:00,13.29,13.313,13.181,13.181,500000.0
2007-04-03 10:12:00,13.225,13.264,13.15,13.25,350000.0
2007-04-03 10:13:00,13.219,13.299,13.158,13.19,500000.0
2007-04-03 10:15:00,13.313,13.313,13.176,13.234,350000.0
2007-04-03 10:16:00,13.304,13.306,13.165,13.25,400000.0
2007-04-03 10:17:00,13.211,13.243,13.148,13.161,400000.0
2007-04-03 10:18:00,13.123,13.265,13.116,13.265,450000.0
2007-04-03 10:19:00,13.235,13.322,13.199,13.263,400000.0
2007-04-03 10:20:00,13.215,13.265,13.198,13.198,550000.0
2007-04-03 10:21:00,13.233,13.304,13.233,13.291,400000.0
2007-04-03 10:22:00,13.162,13.286,13.162,13.203,400000.0
2007-04-03 10:23:00,13.257,13.282,13.143,13.241,450000.0
2007-04-03 10:24:00,13.305,13.321,13.169,13.321,900000.0
2007-04-03 10:25:00,13.2,13.317,13.172,13.242,700000.0
2007-04-03 10:26:00,13.326,13.342,13.229,13.229,350000.0
2007-04-03 10:27:00,13.259,13.297,13.188,13.297,450000.0
2007-04-03 10:28:00,13.308,13.308,13.19,13.234,350000.0
2007-04-03 10:29:00,13.317,13.317,13.19,13.296,900000.0
2007-04-03 10:30:00,13.25,13.313,13.197,13.241,400000.0
2007-04-03 10:31:00,13.178,13.277,13.172,13.242,350000.0
2007-04-03 10:32:00,13.262,13.318,13.179,13.295,700000.0
2007-04-03 10:33:00,13.302,13.336,13.218,13.336,400000.0
2007-04-03 10:34:00,13.34,13.34,13.202,13.296,500000.0
2007-04-03 10:35:00,13.217,13.331,13.213,13.255,400000.0
2007-04-03 10:36:00,13.246,13.362,13.213,13.251,500000.0
2007-04-03 10:37:00,13.328,13.328,13.187,13.228,400000.0
2007-04-03 10:38:00,13.201,13.351,13.201,13.317,400000.0
2007-04-03 10:39:00,13.321,13.377,13.228,13.228,650000.0
2007-04-03 10:40:00,13.283,13.323,13.186,13.313,550000.0
2007-04-03 10:41:00,13.297,13.297,13.191,13.191,350000.0
2007-04-03 10:42:00,13.268,13.307,13.135,13.279,750000.0
2007-04-03 10:43:00,13.282,13.326,13.163,13.178,400000.0
2007-04-03 10:44:00,13.276,13.348,13.217,13.289,900000.0
2007-04-03 10:45:00,13.263,13.293,13.153,13.258,350000.0
2007-04-03 10:46:00,13.278,13.33,13.204,13.33,400000.0
2007-04-03 10:47:00,13.318,13.386,13.206,13.206,350000.0
2007-04-03 10:48:00,13.198,13.289,13.15,13.289,450000.0
2007-04-03 10:49:00,13.338,13.338,13.205,13.215,600000.0
2007-04-03 10:50:00,13.276,13.279,13.16,13.19,800000.0
2007-04-03 10:51:00,13.299,13.351,13.209,13.3,550000.0
2007-04-03 10:52:00,13.281,13.319,13.167,13.286,950000.0
2007-04-03 10:53:00,13.229,13.284,13.148,13.197,500000.0
2007-04-03 10:54:00,13.273,13.284,13.175,13.284,400000.0
2007-04-03 10:55:00,13.256,13.314,13.18,13.259,800000.0
2007-04-03 10:56:00,13.248,13.295,13.16,13.295,400000.0
2007-04-03 10:57:00,13.272,13.305,13.163,13.243,450000.0
2007-04-03 10:58:00,13.193,13.292,13.153,13.205,350000.0
2007-04-03 10:59:00,13.254,13.302,13.153,13.153,450000.0
2007-04-03 11:00:00,13.228,13.314,13.177,13.208,350000.0
2007-04-03 11:01:00,13.125,13.268,13.125,13.243,500000.0
2007-04-03 11:02:00,13.296,13.296,13.155,13.224,400000.0
2007-04-03 11:03:00,13.212,13.316,13.185,13.192,550000.0
2007-04-03 11:04:00,13.294,13.294,13.187,13.293,400000.0
2007-04-03 11:05:00,13.143,13.276,13.139,13.158,550000.0
2007-04-03 11:06:00,13.253,13.337,13.177,13.198,350000.0
2007-04-03 11:07:00,13.205,13.239,13.133,13.239,450000.0
2007-04-03 11:08:00,13.169,13.271,13.148,13.271,350000.0
2007-04-03 11:09:00,13.288,13.288,13.179,13.272,500000.0
2007-04-03 11:10:00,13.161,13.309,13.161,13.232,400000.0
2007-04-03 11:11:00,13.272,13.284,13.149,13.246,350000.0
2007-04-03 11:12:00,13.284,13.285,13.181,13.246,300000.0
2007-04-03 11:13:00,13.236,13.275,13.15,13.272,500000.0
2007-04-03 11:14:00,13.156,13.246,13.119,13.246,400000.0
2007-04-03 11:15:00,13.178,13.293,13.169,13.212,400000.0
2007-04-03 11:16:00,13.181,13.246,13.171,13.246,500000.0
2007-04-03 11:17:00,13.255,13.258,13.143,13.258,350000.0
2007-04-03 11:18:00,13.181,13.237,13.181,13.222,350000.0
2007-04-03 11:19:00,13.152,13.263,13.128,13.263,550000.0
2007-04-03 11:20:00,13.255,13.271,13.154,13.184,400000.0
2007-04-03 11:21:00,13.289,13.296,13.157,13.237,450000.0
2007-04-03 11:22:00,13.228,13.228,13.029,13.087,400000.0
2007-04-03 11:23:00,13.124,13.261,13.124,13.134,500000.0
2007-04-03 11:24:00,13.19,13.274,13.133,13.242,550000.0
2007-04-03 11:25:00,13.182,13.314,13.182,13.19,550000.0
2007-04-03 11:26:00,13.24,13.297,13.161,13.29,400000.0
2007-04-03 11:27:00,13.145,13.266,13.145,13.266,500000.0
2007-04-03 11:28:00,13.156,13.238,13.123,13.227,350000.0
2007-04-03 11:29:00,13.18,13.279,13.158,13.205,500000.0
2007-04-03 11:30:00,13.248,13.293,13.165,13.165,500000.0
2007-04-03 11:31:00,13.248,13.274,13.151,13.223,350000.0
2007-04-03 11:32:00,13.241,13.25,13.162,13.162,450000.0
2007-04-03 11:33:00,13.104,13.239,13.091,13.192,350000.0
2007-04-03 11:34:00,13.252,13.252,13.121,13.225,400000.0
2007-04-03 11:35:00,13.226,13.271,13.116,13.209,450000.0
2007-04-03 11:36:00,13.154,13.251,13.118,13.197,550000.0
2007-04-03 11:37:00,13.187,13.291,13.133,13.231,400000.0
2007-04-03 11:38:00,13.213,13.255,13.162,13.255,400000.0
2007-04-03 11:39:00,13.198,13.281,13.159,13.189,350000.0
2007-04-03 11:40:00,13.211,13.267,13.168,13.222,400000.0
2007-04-03 11:41:00,13.157,13.24,13.153,13.199,350000.0
2007-04-03 11:42:00,13.301,13.301,13.164,13.263,500000.0
2007-04-03 11:43:00,13.299,13.299,13.185,13.294,350000.0
2007-04-03 11:44:00,13.298,13.307,13.184,13.254,450000.0
2007-04-03 11:45:00,13.184,13.259,13.163,13.258,550000.0
2007-04-03 11:46:00,13.256,13.291,13.159,13.179,400000.0
2007-04-03 11:47:00,13.227,13.27,13.132,13.252,500000.0
2007-04-03 11:48:00,13.258,13.292,13.198,13.268,400000.0
2007-04-03 11:49:00,13.247,13.293,13.17,13.239,350000.0
2007-04-03 11:50:00,13.233,13.284,13.164,13.284,350000.0
2007-04-03 11:51:00,13.167,13.282,13.167,13.282,450000.0
2007-04-03 11:52:00,13.229,13.345,13.205,13.31,450000.0
2007-04-03 11:53:00,13.178,13.292,13.178,13.212,400000.0
2007-04-03 11:54:00,13.311,13.311,13.193,13.235,550000.0
2007-04-03 11:55:00,13.244,13.31,13.19,13.31,350000.0
2007-04-03 11:56:00,13.241,13.315,13.237,13.243,350000.0
2007-04-03 11:57:00,13.286,13.328,13.206,13.267,450000.0
2007-04-03 11:58:00,13.202,13.32,13.193,13.304,350000.0
2007-04-03 11:59:00,13.276,13.293,13.15,13.232,450000.0
2007-04-03 12:00:00,13.267,13.269,13.177,13.177,350000.0
2007-04-03 12:01:00,13.286,13.286,13.165,13.196,500000.0
2007-04-03 12:02:00,13.256,13.274,13.152,13.152,400000.0
2007-04-03 12:03:00,13.19,13.269,13.184,13.266,550000.0
2007-04-03 12:04:00,13.223,13.276,13.171,13.171,350000.0
2007-04-03 12:05:00,13.252,13.275,13.134,13.181,350000.0
2007-04-03 12:06:00,13.276,13.284,13.221,13.284,350000.0
2007-04-03 12:07:00,13.275,13.275,13.11,13.193,450000.0
2007-04-03 12:08:00,13.258,13.277,13.146,13.277,450000.0
2007-04-03 12:09:00,13.17,13.257,13.163,13.193,350000.0
2007-04-03 12:10:00,13.238,13.255,13.158,13.215,400000.0
2007-04-03 12:11:00,13.204,13.267,13.129,13.17,550000.0
2007-04-03 12:12:00,13.127,13.274,13.126,13.138,350000.0
2007-04-03 12:13:00,13.237,13.282,13.159,13.237,400000.0
2007-04-03 12:14:00,13.277,13.288,13.168,13.267,400000.0
2007-04-03 12:15:00,13.2,13.26,13.143,13.176,400000.0
2007-04-03 12:16:00,13.211,13.27,13.147,13.201,400000.0
2007-04-03 12:17:00,13.251,13.282,13.24,13.282,400000.0
2007-04-03 12:18:00,13.242,13.277,13.181,13.184,450000.0
2007-04-03 12:19:00,13.181,13.265,13.135,13.152,450000.0
2007-04-03 12:20:00,13.184,13.269,13.141,13.207,500000.0
2007-04-03 12:21:00,13.274,13.307,13.149,13.249,500000.0
2007-04-03 12:22:00,13.111,13.248,13.097,13.156,450000.0
2007-04-03 12:23:00,13.256,13.276,13.145,13.154,400000.0
2007-04-03 12:24:00,13.274,13.274,13.151,13.223,600000.0
2007-04-03 12:25:00,13.229,13.229,13.114,13.176,500000.0
2007-04-03 12:26:00,13.24,13.242,13.131,13.172,450000.0
2007-04-03 12:27:00,13.206,13.245,13.141,13.224,550000.0
2007-04-03 12:28:00,13.2,13.209,13.082,13.169,500000.0
2007-04-03 12:29:00,13.227,13.263,13.164,13.231,450000.0
2007-04-03 12:30:00,13.225,13.237,13.133,13.207,350000.0
2007-04-03 12:31:00,13.198,13.216,13.149,13.211,350000.0
2007-04-03 12:32:00,13.191,13.218,13.121,13.209,400000.0
2007-04-03 12:33:00,13.248,13.248,13.095,13.095,250000.0
2007-04-03 12:34:00,13.078,13.228,13.078,13.113,450000.0
2007-04-03 12:35:00,13.245,13.245,13.13,13.13,350000.0
2007-04-03 12:36:00,13.263,13.266,13.136,13.216,350000.0
2007-04-03 12:37:00,13.247,13.247,13.153,13.153,500000.0
2007-04-03 12:38:00,13.22,13.242,13.125,13.188,450000.0
2007-04-03 12:39:00,13.194,13.26,13.105,13.19,450000.0
2007-04-03 12:40:00,13.181,13.235,13.117,13.139,450000.0
2007-04-03 12:41:00,13.193,13.24,13.106,13.24,450000.0
2007-04-03 12:42:00,13.123,13.276,13.123,13.19,550000.0
2007-04-03 12:43:00,13.168,13.221,13.095,13.16,500000.0
2007-04-03 12:44:00,13.223,13.259,13.14,13.148,450000.0
2007-04-03 12:45:00,13.175,13.229,13.096,13.156,400000.0
2007-04-03 12:46:00,13.135,13.249,13.131,13.131,500000.0
2007-04-03 12:47:00,13.154,13.265,13.102,13.19,350000.0
2007-04-03 12:48:00,13.104,13.195,13.074,13.195,550000.0
2007-04-03 12:49:00,13.193,13.28,13.135,13.135,450000.0
2007-04-03 12:50:00,13.145,13.236,13.135,13.174,400000.0
2007-04-03 12:51:00,13.21,13.242,13.108,13.12,450000.0
2007-04-03 12:52:00,13.157,13.261,13.133,13.246,500000.0
2007-04-03 12:53:00,13.144,13.274,13.144,13.255,500000.0
2007-04-03 12:54:00,13.251,13.251,13.125,13.196,450000.0
2007-04-03 12:55:00,13.198,13.251,13.125,13.251,450000.0
2007-04-03 12:56:00,13.231,13.263,13.147,13.161,450000.0
2007-04-03 12:57:00,13.227,13.282,13.151,13.151,400000.0
2007-04-03 12:58:00,13.179,13.281,13.102,13.167,400000.0
2007-04-03 12:59:00,13.198,13.237,13.122,13.216,450000.0
2007-04-03 13:00:00,13.227,13.239,13.076,13.158,500000.0
2007-04-03 13:01:00,13.109,13.23,13.102,13.19,400000.0
2007-04-03 13:02:00,13.182,13.286,13.18,13.183,400000.0
2007-04-03 13:03:00,13.168,13.233,13.085,13.085,450000.0
2007-04-03 13:04:00,13.153,13.224,13.097,13.106,450000.0
2007-04-03 13:05:00,13.069,13.181,13.069,13.178,400000.0
2007-04-03 13:06:00,13.259,13.259,13.108,13.215,450000.0
2007-04-03 13:07:00,13.239,13.239,13.08,13.144,500000.0
2007-04-03 13:08:00,13.126,13.261,13.095,13.146,400000.0
2007-04-03 13:09:00,13.222,13.222,13.107,13.109,450000.0
2007-04-03 13:10:00,13.187,13.284,13.115,13.115,500000.0
2007-04-03 13:11:00,13.12,13.208,13.113,13.194,400000.0
2007-04-03 13:12:00,13.225,13.24,13.114,13.114,550000.0
2007-04-03 13:13:00,13.228,13.245,13.131,13.214,450000.0
2007-04-03 13:14:00,13.078,13.203,13.078,13.202,350000.0
2007-04-03 13:15:00,13.137,13.256,13.076,13.215,400000.0
2007-04-03 13:16:00,13.194,13.208,13.103,13.208,350000.0
2007-04-03 13:17:00,13.209,13.221,13.082,13.221,450000.0
2007-04-03 13:18:00,13.064,13.219,13.064,13.216,400000.0
2007-04-03 13:19:00,13.159,13.232,13.115,13.117,400000.0
2007-04-03 13:20:00,13.125,13.187,13.097,13.149,500000.0
2007-04-03 13:21:00,13.051,13.142,13.032,13.039,350000.0
2007-04-03 13:22:00,13.108,13.229,13.097,13.137,400000.0
2007-04-03 13:23:00,13.14,13.208,13.092,13.102,350000.0
2007-04-03 13:24:00,13.181,13.213,13.098,13.19,450000.0
2007-04-03 13:25:00,13.188,13.222,13.118,13.222,350000.0
2007-04-03 13:26:00,13.078,13.141,13.068,13.129,250000.0
2007-04-03 13:27:00,13.087,13.194,13.087,13.176,500000.0
2007-04-03 13:28:00,13.171,13.209,13.08,13.105,400000.0
2007-04-03 13:29:00,13.212,13.212,13.054,13.17,350000.0
2007-04-03 13:30:00,13.196,13.196,13.036,13.065,450000.0
2007-04-03 13:31:00,13.091,13.244,13.091,13.242,450000.0
2007-04-03 13:32:00,13.188,13.257,13.12,13.12,500000.0
2007-04-03 13:33:00,13.156,13.21,13.127,13.166,350000.0
2007-04-03 13:34:00,13.088,13.275,13.088,13.157,350000.0
2007-04-03 13:35:00,13.178,13.261,13.133,13.21,550000.0
2007-04-03 13:36:00,13.175,13.248,13.109,13.206,450000.0
2007-04-03 13:37:00,13.149,13.237,13.147,13.203,350000.0
2007-04-03 13:38:00,13.152,13.229,13.107,13.229,400000.0
2007-04-03 13:39:00,13.225,13.275,13.162,13.239,500000.0
2007-04-03 13:40:00,13.208,13.26,13.13,13.26,350000.0
2007-04-03 13:41:00,13.161,13.265,13.154,13.265,400000.0
2007-04-03 13:42:00,13.26,13.267,13.188,13.245,350000.0
2007-04-03 13:43:00,13.253,13.285,13.145,13.237,500000.0
2007-04-03 13:44:00,13.162,13.286,13.131,13.194,350000.0
2007-04-03 13:45:00,13.185,13.307,13.156,13.264,400000.0
2007-04-03 13:46:00,13.191,13.259,13.163,13.219,450000.0
2007-04-03 13:47:00,13.262,13.263,13.17,13.173,500000.0
2007-04-03 13:48:00,13.235,13.253,13.153,13.205,400000.0
2007-04-03 13:49:00,13.126,13.252,13.126,13.22,350000.0
2007-04-03 13:50:00,13.161,13.197,13.139,13.141,450000.0
2007-04-03 13:51:00,13.276,13.276,13.16,13.16,350000.0
2007-04-03 13:52:00,13.267,13.267,13.143,13.244,350000.0
2007-04-03 13:53:00,13.168,13.239,13.127,13.15,450000.0
2007-04-03 13:54:00,13.212,13.259,13.144,13.252,400000.0
2007-04-03 13:55:00,13.184,13.243,13.164,13.205,350000.0
2007-04-03 13:56:00,13.262,13.276,13.137,13.137,400000.0
2007-04-03 13:57:00,13.216,13.269,13.157,13.157,400000.0
2007-04-03 13:58:00,13.148,13.242,13.148,13.242,350000.0
2007-04-03 13:59:00,13.141,13.249,13.101,13.249,450000.0
2007-04-03 14:00:00,13.207,13.245,13.133,13.182,350000.0
2007-04-03 14:01:00,13.222,13.263,13.164,13.24,400000.0
2007-04-03 14:02:00,13.258,13.258,13.131,13.2,350000.0
2007-04-03 14:03:00,13.224,13.224,13.142,13.201,350000.0
2007-04-03 14:04:00,13.126,13.255,13.126,13.255,350000.0
2007-04-03 14:05:00,13.213,13.263,13.096,13.166,400000.0
2007-04-03 14:06:00,13.244,13.245,13.107,13.231,350000.0
2007-04-03 14:07:00,13.233,13.264,13.139,13.239,400000.0
2007-04-03 14:08:00,13.221,13.291,13.184,13.235,400000.0
2007-04-03 14:09:00,13.135,13.308,13.135,13.179,550000.0
2007-04-03 14:10:00,13.13,13.253,13.13,13.197,350000.0
2007-04-03 14:11:00,13.19,13.234,13.159,13.234,400000.0
2007-04-03 14:12:00,13.25,13.278,13.231,13.259,450000.0
2007-04-03 14:13:00,13.217,13.217,13.083,13.115,350000.0
2007-04-03 14:14:00,13.157,13.246,13.117,13.228,500000.0
2007-04-03 14:15:00,13.108,13.267,13.108,13.267,500000.0
2007-04-03 14:16:00,13.156,13.277,13.128,13.218,450000.0
2007-04-03 14:17:00,13.185,13.216,13.139,13.171,450000.0
2007-04-03 14:18:00,13.145,13.246,13.138,13.233,400000.0
2007-04-03 14:19:00,13.208,13.232,13.109,13.226,500000.0
2007-04-03 14:20:00,13.15,13.219,13.146,13.146,350000.0
2007-04-03 14:21:00,13.119,13.206,13.081,13.162,450000.0
2007-04-03 14:22:00,13.231,13.269,13.134,13.269,450000.0
2007-04-03 14:23:00,13.183,13.264,13.157,13.187,400000.0
2007-04-03 14:24:00,13.262,13.273,13.199,13.273,400000.0
2007-04-03 14:25:00,13.202,13.25,13.159,13.167,350000.0
2007-04-03 14:26:00,13.22,13.281,13.159,13.203,350000.0
2007-04-03 14:27:00,13.165,13.292,13.165,13.191,300000.0
2007-04-03 14:28:00,13.274,13.308,13.183,13.254,400000.0
2007-04-03 14:29:00,13.248,13.298,13.17,13.25,350000.0
2007-04-03 14:30:00,13.253,13.276,13.178,13.193,400000.0
2007-04-03 14:31:00,13.207,13.288,13.171,13.261,400000.0
2007-04-03 14:32:00,13.179,13.274,13.179,13.188,350000.0
2007-04-03 14:33:00,13.267,13.267,13.143,13.267,400000.0
2007-04-03 14:34:00,13.217,13.261,13.133,13.133,450000.0
2007-04-03 14:35:00,13.244,13.244,13.169,13.169,350000.0
2007-04-03 14:36:00,13.261,13.261,13.119,13.119,250000.0
2007-04-03 14:37:00,13.158,13.243,13.083,13.241,550000.0
2007-04-03 14:38:00,13.202,13.264,13.202,13.264,250000.0
2007-04-03 14:39:00,13.191,13.253,13.119,13.222,300000.0
2007-04-03 14:40:00,13.213,13.249,13.136,13.168,400000.0
2007-04-03 14:41:00,13.153,13.253,13.153,13.242,550000.0
2007-04-03 14:42:00,13.129,13.251,13.129,13.24,400000.0
2007-04-03 14:43:00,13.232,13.265,13.125,13.265,500000.0
2007-04-03 14:44:00,13.167,13.243,13.16,13.212,450000.0
2007-04-03 14:45:00,13.183,13.25,13.157,13.23,400000.0
2007-04-03 14:46:00,13.239,13.266,13.155,13.174,350000.0
2007-04-03 14:47:00,13.209,13.256,13.11,13.243,350000.0
2007-04-03 14:48:00,13.221,13.234,13.128,13.219,400000.0
2007-04-03 14:49:00,13.242,13.242,13.05,13.076,500000.0
2007-04-03 14:50:00,13.188,13.244,13.124,13.124,400000.0
2007-04-03 14:51:00,13.236,13.236,13.152,13.216,350000.0
2007-04-03 14:52:00,13.265,13.265,13.155,13.191,450000.0
2007-04-03 14:53:00,13.162,13.245,13.138,13.193,400000.0
2007-04-03 14:54:00,13.127,13.29,13.127,13.173,550000.0
2007-04-03 14:55:00,13.213,13.23,13.124,13.124,450000.0
2007-04-03 14:56:00,13.223,13.243,13.118,13.243,550000.0
2007-04-03 14:57:00,13.15,13.264,13.136,13.203,400000.0
2007-04-03 14:58:00,13.195,13.264,13.171,13.234,400000.0
2007-04-03 14:59:00,13.186,13.248,13.087,13.248,550000.0
2007-04-03 15:00:00,13.128,13.242,13.128,13.142,450000.0
2007-04-03 15:01:00,13.224,13.268,13.142,13.19,450000.0
2007-04-03 15:02:00,13.152,13.255,13.12,13.2,450000.0
2007-04-03 15:03:00,13.223,13.252,13.112,13.252,500000.0
2007-04-03 15:04:00,13.165,13.245,13.1,13.132,550000.0
2007-04-03 15:05:00,13.08,13.206,13.08,13.137,550000.0
2007-04-03 15:06:00,13.213,13.22,13.188,13.188,400000.0
2007-04-03 15:07:00,13.14,13.288,13.137,13.208,350000.0
2007-04-03 15:08:00,13.091,13.213,13.081,13.179,500000.0
2007-04-03 15:09:00,13.254,13.254,13.141,13.155,450000.0
2007-04-03 15:10:00,13.161,13.237,13.099,13.159,400000.0
2007-04-03 15:11:00,13.15,13.212,13.085,13.108,500000.0
2007-04-03 15:12:00,13.201,13.264,13.171,13.241,350000.0
2007-04-03 15:13:00,13.249,13.278,13.179,13.276,400000.0
2007-04-03 15:14:00,13.235,13.257,13.132,13.146,450000.0
2007-04-03 15:15:00,13.25,13.25,13.129,13.18,400000.0
2007-04-03 15:16:00,13.132,13.261,13.132,13.238,350000.0
2007-04-03 15:17:00,13.207,13.26,13.125,13.195,450000.0
2007-04-03 15:18:00,13.263,13.263,13.138,13.202,400000.0
2007-04-03 15:19:00,13.204,13.256,13.151,13.195,450000.0
2007-04-03 15:20:00,13.182,13.255,13.16,13.255,400000.0
2007-04-03 15:21:00,13.236,13.292,13.155,13.277,550000.0
2007-04-03 15:22:00,13.21,13.263,13.137,13.198,400000.0
2007-04-03 15:23:00,13.175,13.254,13.17,13.236,400000.0
2007-04-03 15:24:00,13.229,13.291,13.179,13.266,350000.0
2007-04-03 15:25:00,13.264,13.264,13.158,13.207,350000.0
2007-04-03 15:26:00,13.105,13.22,13.105,13.112,550000.0
2007-04-03 15:27:00,13.16,13.246,13.151,13.163,350000.0
2007-04-03 15:28:00,13.174,13.282,13.174,13.234,350000.0
2007-04-03 15:29:00,13.273,13.273,13.157,13.186,400000.0
2007-04-03 15:30:00,13.208,13.237,13.125,13.181,450000.0
2007-04-03 15:31:00,13.179,13.269,13.153,13.153,500000.0
2007-04-03 15:32:00,13.243,13.243,13.163,13.194,350000.0
2007-04-03 15:33:00,13.207,13.229,13.144,13.21,400000.0
2007-04-03 15:34:00,13.156,13.281,13.138,13.259,400000.0
2007-04-03 15:35:00,13.25,13.319,13.201,13.312,300000.0
2007-04-03 15:36:00,13.252,13.295,13.183,13.292,550000.0
2007-04-03 15:37:00,13.263,13.298,13.167,13.259,350000.0
2007-04-03 15:38:00,13.219,13.322,13.219,13.239,450000.0
2007-04-03 15:39:00,13.3,13.3,13.179,13.18,450000.0
2007-04-03 15:40:00,13.213,13.361,13.213,13.239,450000.0
2007-04-03 15:41:00,13.221,13.345,13.221,13.311,400000.0
2007-04-03 15:42:00,13.331,13.331,13.229,13.261,350000.0
2007-04-03 15:43:00,13.281,13.325,13.215,13.217,450000.0
2007-04-03 15:44:00,13.335,13.356,13.253,13.338,350000.0
2007-04-03 15:45:00,13.331,13.339,13.215,13.323,450000.0
2007-04-03 15:46:00,13.232,13.306,13.222,13.241,400000.0
2007-04-03 15:47:00,13.311,13.363,13.207,13.227,550000.0
2007-04-03 15:48:00,13.242,13.313,13.206,13.221,350000.0
2007-04-03 15:49:00,13.29,13.345,13.272,13.345,350000.0
2007-04-03 15:50:00,13.252,13.347,13.222,13.343,550000.0
2007-04-03 15:51:00,13.301,13.301,13.221,13.221,100000.0
2007-04-03 15:52:00,13.203,13.336,13.201,13.205,350000.0
2007-04-03 15:53:00,13.303,13.303,13.17,13.274,500000.0
2007-04-03 15:54:00,13.302,13.328,13.251,13.328,450000.0
2007-04-03 15:55:00,13.197,13.311,13.195,13.311,500000.0
2007-04-03 15:56:00,13.206,13.35,13.206,13.278,450000.0
2007-04-03 15:57:00,13.21,13.248,13.18,13.248,450000.0
2007-04-03 15:58:00,13.23,13.335,13.23,13.335,500000.0
2007-04-03 15:59:00,13.327,13.327,13.208,13.25,450000.0
2007-04-03 16:00:00,13.302,13.309,13.181,13.279,500000.0
2007-04-03 16:01:00,13.3,13.319,13.186,13.201,400000.0
2007-04-03 16:02:00,13.21,13.334,13.179,13.264,550000.0
2007-04-03 16:03:00,13.175,13.321,13.175,13.321,300000.0
2007-04-03 16:04:00,13.177,13.352,13.177,13.267,550000.0
2007-04-03 16:05:00,13.295,13.295,13.167,13.251,350000.0
2007-04-03 16:06:00,13.173,13.282,13.142,13.231,350000.0
2007-04-03 16:07:00,13.213,13.315,13.189,13.189,500000.0
2007-04-03 16:08:00,13.173,13.283,13.173,13.208,550000.0
2007-04-03 16:09:00,13.206,13.327,13.197,13.327,350000.0
2007-04-03 16:10:00,13.294,13.294,13.168,13.285,500000.0
2007-04-03 16:11:00,13.205,13.353,13.182,13.182,500000.0
2007-04-03 16:12:00,13.221,13.278,13.176,13.241,350000.0
2007-04-03 16:13:00,13.231,13.316,13.197,13.316,450000.0
2007-04-03 16:14:00,13.301,13.301,13.145,13.212,500000.0
2007-04-03 16:15:00,13.317,13.325,13.184,13.189,350000.0
2007-04-03 16:16:00,13.249,13.306,13.19,13.264,550000.0
2007-04-03 16:17:00,13.285,13.319,13.2,13.2,350000.0
2007-04-03 16:18:00,13.286,13.292,13.168,13.261,400000.0
2007-04-03 16:19:00,13.25,13.336,13.233,13.233,500000.0
2007-04-03 16:20:00,13.303,13.304,13.173,13.197,550000.0
2007-04-03 16:21:00,13.161,13.316,13.161,13.224,400000.0
2007-04-03 16:22:00,13.252,13.303,13.193,13.236,450000.0
2007-04-03 16:23:00,13.209,13.262,13.146,13.158,400000.0
2007-04-03 16:24:00,13.264,13.308,13.162,13.305,550000.0
2007-04-03 16:25:00,13.297,13.331,13.263,13.319,350000.0
2007-04-03 16:26:00,13.235,13.292,13.158,13.158,550000.0
2007-04-03 16:27:00,13.268,13.309,13.185,13.298,500000.0
2007-04-03 16:28:00,13.259,13.31,13.195,13.31,400000.0
2007-04-03 16:29:00,13.232,13.316,13.205,13.232,400000.0
2007-04-03 16:30:00,13.203,13.294,13.184,13.255,550000.0
2007-04-03 16:31:00,13.228,13.269,13.173,13.226,400000.0
2007-04-03 16:32:00,13.241,13.308,13.184,13.308,400000.0
2007-04-03 16:33:00,13.199,13.305,13.199,13.206,350000.0
2007-04-03 16:34:00,13.264,13.303,13.199,13.289,350000.0
2007-04-03 16:35:00,13.214,13.294,13.143,13.19,500000.0
2007-04-03 16:36:00,13.325,13.325,13.226,13.241,500000.0
2007-04-03 16:37:00,13.302,13.336,13.232,13.252,500000.0
2007-04-03 16:38:00,13.187,13.305,13.184,13.189,450000.0
2007-04-03 16:39:00,13.254,13.36,13.235,13.327,500000.0
2007-04-03 16:40:00,13.255,13.349,13.255,13.349,350000.0
2007-04-03 16:41:00,13.23,13.323,13.225,13.225,350000.0
2007-04-03 16:42:00,13.18,13.314,13.172,13.314,500000.0
2007-04-03 16:43:00,13.2,13.319,13.2,13.227,350000.0
2007-04-03 16:44:00,13.3,13.3,13.182,13.233,350000.0
2007-04-03 16:45:00,13.205,13.279,13.203,13.232,350000.0
2007-04-03 16:46:00,13.241,13.302,13.237,13.302,350000.0
2007-04-03 16:47:00,13.205,13.309,13.149,13.198,600000.0
2007-04-03 16:48:00,13.313,13.327,13.195,13.277,500000.0
2007-04-03 16:49:00,13.303,13.36,13.241,13.241,450000.0
2007-04-03 16:50:00,13.269,13.363,13.24,13.33,350000.0
2007-04-03 16:51:00,13.365,13.365,13.237,13.237,400000.0
2007-04-03 16:52:00,13.322,13.366,13.233,13.242,400000.0
2007-04-03 16:53:00,13.263,13.351,13.223,13.277,350000.0
2007-04-03 16:54:00,13.243,13.348,13.215,13.23,300000.0
2007-04-03 16:55:00,13.342,13.392,13.253,13.313,550000.0
2007-04-03 16:56:00,13.269,13.404,13.266,13.279,400000.0
2007-04-03 16:57:00,13.326,13.326,13.232,13.316,300000.0
2007-04-03 16:58:00,13.277,13.398,13.277,13.291,500000.0
2007-04-03 16:59:00,13.343,13.432,13.312,13.343,400000.0
2007-04-03 17:00:00,13.444,13.444,13.301,13.301,350000.0
2007-04-03 17:01:00,13.35,13.456,13.312,13.355,500000.0
2007-04-03 17:02:00,13.375,13.441,13.316,13.368,400000.0
2007-04-03 17:03:00,13.351,13.401,13.305,13.375,500000.0
2007-04-03 17:04:00,13.33,13.423,13.286,13.355,350000.0
2007-04-03 17:05:00,13.434,13.434,13.304,13.4,400000.0
2007-04-03 17:06:00,13.431,13.431,13.249,13.343,350000.0
2007-04-03 17:07:00,13.391,13.475,13.323,13.387,500000.0
2007-04-03 17:08:00,13.283,13.422,13.283,13.342,500000.0
2007-04-03 17:09:00,13.386,13.419,13.328,13.413,450000.0
2007-04-03 17:10:00,13.385,13.416,13.308,13.379,350000.0
2007-04-03 17:11:00,13.4,13.406,13.26,13.296,400000.0
2007-04-03 17:12:00,13.382,13.409,13.295,13.305,400000.0
2007-04-03 17:13:00,13.39,13.408,13.295,13.315,450000.0
2007-04-03 17:14:00,13.335,13.393,13.259,13.383,550000.0
2007-04-03 17:15:00,13.309,13.411,13.287,13.353,350000.0
2007-04-03 17:16:00,13.396,13.396,13.229,13.339,450000.0
2007-04-03 17:17:00,13.342,13.417,13.314,13.392,450000.0
2007-04-03 17:18:00,13.357,13.412,13.313,13.412,350000.0
2007-04-03 17:19:00,13.362,13.422,13.285,13.394,450000.0
2007-04-03 17:20:00,13.338,13.403,13.266,13.295,350000.0
2007-04-03 17:21:00,13.324,13.418,13.275,13.319,500000.0
2007-04-03 17:22:00,13.293,13.391,13.293,13.337,500000.0
2007-04-03 17:23:00,13.297,13.382,13.279,13.377,550000.0
2007-04-03 17:24:00,13.382,13.382,13.308,13.33,350000.0
2007-04-03 17:25:00,13.392,13.437,13.316,13.437,400000.0
2007-04-03 17:26:00,13.343,13.452,13.334,13.401,450000.0
2007-04-03 17:27:00,13.384,13.435,13.324,13.41,400000.0
2007-04-03 17:28:00,13.341,13.423,13.308,13.319,550000.0
2007-04-03 17:29:00,13.355,13.454,13.355,13.444,500000.0
2007-04-03 17:30:00,13.315,13.45,13.315,13.45,450000.0
2007-04-03 17:31:00,13.409,13.464,13.338,13.407,600000.0
2007-04-03 17:32:00,13.33,13.437,13.33,13.394,400000.0
2007-04-03 17:33:00,13.421,13.427,13.325,13.427,550000.0
2007-04-03 17:34:00,13.418,13.523,13.345,13.476,450000.0
2007-04-03 17:35:00,13.377,13.435,13.313,13.381,500000.0
2007-04-03 17:36:00,13.413,13.447,13.292,13.447,450000.0
2007-04-03 17:37:00,13.393,13.432,13.314,13.382,550000.0
2007-04-03 17:38:00,13.377,13.42,13.324,13.37,400000.0
2007-04-03 17:39:00,13.422,13.422,13.326,13.341,350000.0
2007-04-03 17:40:00,13.338,13.425,13.338,13.405,500000.0
2007-04-03 17:41:00,13.336,13.45,13.336,13.421,350000.0
2007-04-03 17:42:00,13.315,13.421,13.313,13.41,500000.0
2007-04-03 17:43:00,13.438,13.439,13.289,13.324,400000.0
2007-04-03 17:44:00,13.421,13.433,13.321,13.399,450000.0
2007-04-03 17:45:00,13.333,13.409,13.322,13.356,550000.0
2007-04-03 17:46:00,13.366,13.456,13.294,13.456,350000.0
2007-04-03 17:47:00,13.429,13.44,13.296,13.361,400000.0
2007-04-03 17:48:00,13.439,13.439,13.336,13.438,400000.0
2007-04-03 17:49:00,13.417,13.464,13.364,13.409,350000.0
2007-04-03 17:50:00,13.445,13.476,13.345,13.345,550000.0
2007-04-03 17:51:00,13.351,13.463,13.32,13.344,550000.0
2007-04-03 17:52:00,13.393,13.41,13.259,13.27,350000.0
2007-04-03 17:53:00,13.371,13.428,13.354,13.354,500000.0
2007-04-03 17:54:00,13.357,13.444,13.307,13.444,350000.0
2007-04-03 17:55:00,13.34,13.44,13.336,13.41,350000.0
2007-04-03 17:56:00,13.306,13.414,13.29,13.351,400000.0
2007-04-03 17:57:00,13.415,13.431,13.33,13.389,400000.0
2007-04-03 17:58:00,13.388,13.419,13.336,13.381,450000.0
2007-04-03 17:59:00,13.341,13.436,13.332,13.436,350000.0
2007-04-03 18:00:00,13.345,13.45,13.337,13.398,350000.0
2007-04-03 18:01:00,13.427,13.427,13.326,13.326,350000.0
2007-04-03 18:02:00,13.326,13.421,13.306,13.373,500000.0
2007-04-03 18:03:00,13.356,13.386,13.311,13.339,350000.0
2007-04-03 18:04:00,13.357,13.382,13.254,13.355,350000.0
2007-04-03 18:05:00,13.342,13.437,13.327,13.423,350000.0
2007-04-03 18:06:00,13.303,13.414,13.303,13.315,400000.0
2007-04-03 18:07:00,13.355,13.361,13.23,13.361,550000.0
2007-04-03 18:08:00,13.3,13.416,13.3,13.372,400000.0
2007-04-03 18:09:00,13.363,13.388,13.28,13.294,400000.0
2007-04-03 18:10:00,13.295,13.394,13.288,13.314,450000.0
2007-04-03 18:11:00,13.314,13.417,13.286,13.388,450000.0
2007-04-03 18:12:00,13.42,13.42,13.255,13.371,400000.0
2007-04-03 18:13:00,13.307,13.424,13.274,13.424,300000.0
2007-04-03 18:14:00,13.315,13.416,13.315,13.405,400000.0
2007-04-03 18:15:00,13.372,13.414,13.358,13.358,350000.0
2007-04-03 18:16:00,13.337,13.445,13.283,13.283,400000.0
2007-04-03 18:17:00,13.305,13.43,13.282,13.347,400000.0
2007-04-03 18:18:00,13.354,13.37,13.246,13.252,500000.0
2007-04-03 18:19:00,13.317,13.429,13.311,13.429,400000.0
2007-04-03 18:20:00,13.304,13.39,13.267,13.376,400000.0
2007-04-03 18:21:00,13.323,13.397,13.269,13.374,550000.0
2007-04-03 18:22:00,13.307,13.407,13.307,13.349,400000.0
2007-04-03 18:23:00,13.4,13.425,13.352,13.425,400000.0
2007-04-03 18:24:00,13.319,13.399,13.319,13.399,250000.0
2007-04-03 18:25:00,13.356,13.435,13.318,13.349,500000.0
2007-04-03 18:26:00,13.344,13.428,13.306,13.428,550000.0
2007-04-03 18:27:00,13.364,13.394,13.276,13.349,350000.0
2007-04-03 18:28:00,13.395,13.395,13.291,13.379,350000.0
2007-04-03 18:29:00,13.308,13.43,13.299,13.43,350000.0
2007-04-03 18:30:00,13.373,13.415,13.26,13.359,450000.0
2007-04-03 18:31:00,13.335,13.44,13.271,13.308,400000.0
2007-04-03 18:32:00,13.322,13.386,13.268,13.305,450000.0
2007-04-03 18:33:00,13.29,13.387,13.242,13.304,500000.0
2007-04-03 18:34:00,13.327,13.392,13.24,13.392,400000.0
2007-04-03 18:35:00,13.282,13.373,13.282,13.332,350000.0
2007-04-03 18:36:00,13.303,13.382,13.246,13.358,550000.0
2007-04-03 18:37:00,13.23,13.365,13.226,13.365,300000.0
2007-04-03 18:38:00,13.358,13.363,13.247,13.335,450000.0
2007-04-03 18:39:00,13.384,13.391,13.279,13.357,400000.0
2007-04-03 18:40:00,13.361,13.397,13.282,13.337,250000.0
2007-04-03 18:41:00,13.301,13.38,13.298,13.354,500000.0
2007-04-03 18:42:00,13.302,13.405,13.257,13.309,550000.0
2007-04-03 18:43:00,13.293,13.358,13.244,13.285,300000.0
2007-04-03 18:44:00,13.356,13.359,13.27,13.27,350000.0
2007-04-03 18:45:00,13.261,13.339,13.261,13.339,300000.0
2007-04-03 18:46:00,13.269,13.376,13.211,13.376,350000.0
2007-04-03 18:47:00,13.26,13.372,13.26,13.369,400000.0
2007-04-03 18:48:00,13.362,13.404,13.33,13.33,300000.0
2007-04-03 18:49:00,13.37,13.414,13.323,13.337,400000.0
2007-04-03 18:50:00,13.407,13.41,13.303,13.355,550000.0
2007-04-03 18:51:00,13.387,13.422,13.3,13.316,450000.0
2007-04-03 18:52:00,13.428,13.434,13.328,13.384,300000.0
2007-04-03 18:53:00,13.387,13.39,13.321,13.39,450000.0
2007-04-03 18:54:00,13.302,13.389,13.302,13.308,400000.0
2007-04-03 18:55:00,13.313,13.419,13.276,13.359,350000.0
2007-04-03 18:56:00,13.365,13.379,13.289,13.342,450000.0
2007-04-03 18:57:00,13.406,13.406,13.259,13.381,450000.0
2007-04-03 18:58:00,13.409,13.409,13.325,13.388,350000.0
2007-04-03 18:59:00,13.331,13.39,13.331,13.372,450000.0
2007-04-03 19:00:00,13.34,13.42,13.288,13.39,350000.0
2007-04-03 19:01:00,13.321,13.367,13.279,13.349,500000.0
2007-04-03 19:02:00,13.34,13.393,13.282,13.385,400000.0
2007-04-03 19:03:00,13.374,13.374,13.309,13.309,350000.0
2007-04-03 19:04:00,13.385,13.386,13.278,13.38,400000.0
2007-04-03 19:05:00,13.321,13.419,13.31,13.344,350000.0
2007-04-03 19:06:00,13.396,13.41,13.306,13.41,400000.0
2007-04-03 19:07:00,13.383,13.404,13.342,13.342,250000.0
2007-04-03 19:08:00,13.308,13.401,13.301,13.301,350000.0
2007-04-03 19:09:00,13.296,13.409,13.273,13.274,400000.0
2007-04-03 19:10:00,13.378,13.423,13.307,13.403,550000.0
2007-04-03 19:11:00,13.316,13.421,13.295,13.295,400000.0
2007-04-03 19:12:00,13.3,13.408,13.3,13.381,350000.0
2007-04-03 19:13:00,13.407,13.407,13.266,13.266,500000.0
2007-04-03 19:14:00,13.284,13.384,13.262,13.376,400000.0
2007-04-03 19:15:00,13.341,13.407,13.317,13.407,500000.0
2007-04-03 19:16:00,13.415,13.415,13.328,13.367,350000.0
2007-04-03 19:17:00,13.32,13.368,13.247,13.35,450000.0
2007-04-03 19:18:00,13.258,13.381,13.256,13.336,350000.0
2007-04-03 19:19:00,13.351,13.362,13.217,13.362,400000.0
2007-04-03 19:20:00,13.279,13.379,13.222,13.379,350000.0
2007-04-03 19:21:00,13.258,13.362,13.202,13.307,500000.0
2007-04-03 19:22:00,13.343,13.369,13.233,13.271,400000.0
2007-04-03 19:23:00,13.357,13.357,13.252,13.252,350000.0
2007-04-03 19:24:00,13.272,13.383,13.269,13.291,350000.0
2007-04-03 19:25:00,13.344,13.369,13.25,13.323,400000.0
2007-04-03 19:26:00,13.342,13.366,13.212,13.284,550000.0
2007-04-03 19:27:00,13.319,13.324,13.223,13.223,400000.0
2007-04-03 19:28:00,13.229,13.352,13.229,13.315,400000.0
2007-04-03 19:29:00,13.232,13.337,13.194,13.258,400000.0
2007-04-03 19:30:00,13.358,13.375,13.22,13.346,550000.0
2007-04-03 19:31:00,13.2,13.302,13.2,13.228,350000.0
2007-04-03 19:32:00,13.278,13.372,13.26,13.273,400000.0
2007-04-03 19:33:00,13.351,13.351,13.26,13.285,350000.0
2007-04-03 19:34:00,13.317,13.317,13.25,13.25,150000.0
2007-04-03 19:35:00,13.258,13.369,13.258,13.369,300000.0
2007-04-03 19:36:00,13.288,13.341,13.286,13.341,250000.0
2007-04-03 19:37:00,13.317,13.332,13.202,13.317,550000.0
2007-04-03 19:38:00,13.226,13.369,13.226,13.369,350000.0
2007-04-03 19:39:00,13.27,13.364,13.234,13.26,500000.0
2007-04-03 19:40:00,13.226,13.317,13.226,13.247,250000.0
2007-04-03 19:41:00,13.258,13.369,13.223,13.364,550000.0
2007-04-03 19:42:00,13.25,13.37,13.201,13.354,400000.0
2007-04-03 19:43:00,13.308,13.308,13.255,13.279,350000.0
2007-04-03 19:44:00,13.225,13.329,13.225,13.329,100000.0
2007-04-03 19:45:00,13.37,13.37,13.211,13.35,400000.0
2007-04-03 19:46:00,13.28,13.323,13.188,13.268,350000.0
2007-04-03 19:47:00,13.354,13.394,13.246,13.331,550000.0
2007-04-03 19:48:00,13.299,13.369,13.26,13.286,350000.0
2007-04-03 19:49:00,13.227,13.332,13.217,13.251,400000.0
2007-04-03 19:50:00,13.242,13.33,13.242,13.327,350000.0
2007-04-03 19:51:00,13.25,13.391,13.25,13.353,450000.0
2007-04-03 19:52:00,13.327,13.377,13.264,13.298,400000.0
2007-04-03 19:53:00,13.313,13.375,13.247,13.375,350000.0
2007-04-03 19:54:00,13.277,13.358,13.249,13.326,350000.0
2007-04-03 19:55:00,13.324,13.324,13.324,13.324,50000.0
2007-04-03 19:56:00,13.241,13.353,13.241,13.353,150000.0
2007-04-03 19:57:00,13.2,13.333,13.2,13.304,300000.0
2007-04-03 19:58:00,13.288,13.353,13.226,13.318,550000.0
2007-04-03 19:59:00,13.188,13.307,13.178,13.231,550000.0
2007-04-03 20:00:00,13.266,13.323,13.203,13.323,250000.0
2007-04-03 20:01:00,13.346,13.346,13.233,13.305,450000.0
2007-04-03 20:02:00,13.328,13.328,13.228,13.315,350000.0
2007-04-03 20:03:00,13.261,13.347,13.241,13.347,250000.0
2007-04-03 20:04:00,13.31,13.339,13.194,13.278,300000.0
2007-04-03 20:05:00,13.347,13.361,13.232,13.339,400000.0
2007-04-03 20:06:00,13.328,13.333,13.197,13.333,350000.0
2007-04-03 20:07:00,13.341,13.352,13.225,13.241,450000.0
2007-04-03 20:08:00,13.214,13.355,13.214,13.308,200000.0
2007-04-03 20:09:00,13.299,13.299,13.25,13.25,100000.0
2007-04-03 20:10:00,13.289,13.289,13.204,13.274,250000.0
2007-04-03 20:11:00,13.313,13.324,13.188,13.235,400000.0
2007-04-03 20:12:00,13.322,13.351,13.24,13.278,350000.0
2007-04-03 20:13:00,13.261,13.346,13.213,13.213,400000.0
2007-04-03 20:14:00,13.277,13.328,13.203,13.289,400000.0
2007-04-03 20:15:00,13.312,13.317,13.171,13.176,300000.0
2007-04-03 20:16:00,13.309,13.32,13.221,13.287,350000.0
2007-04-03 20:17:00,13.286,13.356,13.243,13.271,350000.0
2007-04-03 20:18:00,13.275,13.384,13.234,13.317,350000.0
2007-04-03 20:19:00,13.357,13.378,13.276,13.378,250000.0
2007-04-03 20:20:00,13.351,13.351,13.221,13.221,350000.0
2007-04-03 20:21:00,13.223,13.316,13.223,13.223,300000.0
2007-04-03 20:22:00,13.284,13.38,13.28,13.38,250000.0
2007-04-03 20:24:00,13.305,13.368,13.265,13.29,650000.0
2007-04-03 20:25:00,13.245,13.351,13.231,13.315,350000.0
2007-04-03 20:26:00,13.307,13.413,13.256,13.256,700000.0
2007-04-03 20:27:00,13.34,13.34,13.197,13.295,700000.0
2007-04-03 20:28:00,13.275,13.319,13.215,13.239,350000.0
2007-04-03 20:29:00,13.258,13.258,13.193,13.193,200000.0
2007-04-03 20:30:00,13.337,13.337,13.254,13.254,250000.0
2007-04-03 20:31:00,13.295,13.311,13.226,13.249,300000.0
2007-04-03 20:33:00,13.287,13.335,13.286,13.289,250000.0
2007-04-03 20:34:00,13.244,13.33,13.199,13.33,300000.0
2007-04-03 20:35:00,13.293,13.35,13.259,13.35,150000.0
2007-04-03 20:36:00,13.208,13.339,13.208,13.258,350000.0
2007-04-03 20:37:00,13.298,13.298,13.255,13.255,100000.0
2007-04-03 20:38:00,13.262,13.303,13.203,13.203,200000.0
2007-04-03 20:39:00,13.259,13.352,13.259,13.352,100000.0
2007-04-03 20:40:00,13.237,13.326,13.228,13.291,350000.0
2007-04-03 20:41:00,13.258,13.312,13.242,13.3,250000.0
2007-04-03 20:42:00,13.266,13.378,13.266,13.378,300000.0
2007-04-03 20:43:00,13.364,13.364,13.26,13.26,100000.0
2007-04-03 20:44:00,13.236,13.336,13.218,13.328,200000.0
2007-04-03 20:45:00,13.36,13.376,13.254,13.338,250000.0
2007-04-03 20:46:00,13.354,13.354,13.205,13.205,300000.0
2007-04-03 20:47:00,13.325,13.353,13.213,13.215,300000.0
2007-04-03 20:49:00,13.326,13.326,13.251,13.251,250000.0
2007-04-03 20:50:00,13.294,13.323,13.224,13.294,400000.0
2007-04-03 20:51:00,13.345,13.345,13.284,13.334,300000.0
2007-04-03 20:52:00,13.351,13.351,13.272,13.315,250000.0
2007-04-03 20:53:00,13.323,13.323,13.248,13.323,500000.0
2007-04-03 20:56:00,13.333,13.367,13.235,13.24,300000.0
2007-04-03 20:57:00,13.324,13.353,13.324,13.353,100000.0
2007-04-03 20:58:00,13.337,13.337,13.246,13.298,250000.0
2007-04-03 20:59:00,13.268,13.327,13.268,13.301,250000.0
2007-04-03 21:00:00,13.273,13.373,13.271,13.373,250000.0
2007-04-03 21:01:00,13.356,13.356,13.217,13.234,350000.0
2007-04-03 21:05:00,13.335,13.335,13.305,13.324,350000.0
2007-04-03 21:06:00,13.363,13.375,13.276,13.304,350000.0
2007-04-03 21:07:00,13.366,13.366,13.274,13.274,250000.0
2007-04-03 21:08:00,13.295,13.337,13.212,13.266,500000.0
2007-04-03 21:09:00,13.296,13.342,13.263,13.291,300000.0
2007-04-03 21:10:00,13.336,13.336,13.238,13.238,200000.0
2007-04-03 21:11:00,13.368,13.368,13.368,13.368,50000.0
2007-04-03 21:12:00,13.308,13.308,13.308,13.308,50000.0
2007-04-03 21:13:00,13.33,13.348,13.254,13.332,550000.0
2007-04-03 21:14:00,13.331,13.331,13.231,13.331,250000.0
2007-04-03 21:16:00,13.256,13.256,13.256,13.256,50000.0
2007-04-03 21:17:00,13.339,13.339,13.254,13.324,350000.0
2007-04-03 21:23:00,13.369,13.375,13.293,13.326,250000.0
2007-04-03 21:24:00,13.372,13.372,13.254,13.254,350000.0
2007-04-03 21:26:00,13.33,13.33,13.227,13.321,400000.0
2007-04-03 21:27:00,13.3,13.336,13.261,13.272,250000.0
2007-04-03 21:28:00,13.348,13.348,13.245,13.324,250000.0
2007-04-03 21:29:00,13.343,13.343,13.248,13.248,150000.0
2007-04-03 21:30:00,13.248,13.364,13.248,13.364,150000.0
2007-04-03 21:31:00,13.265,13.365,13.265,13.357,400000.0
2007-04-03 21:33:00,13.237,13.318,13.223,13.307,250000.0
2007-04-03 21:34:00,13.316,13.316,13.246,13.246,150000.0
2007-04-03 21:39:00,13.236,13.303,13.218,13.299,250000.0
2007-04-03 21:41:00,13.32,13.32,13.318,13.318,100000.0
2007-04-03 21:42:00,13.323,13.323,13.321,13.321,100000.0
2007-04-03 21:44:00,13.275,13.353,13.22,13.353,300000.0
2007-04-03 21:45:00,13.31,13.31,13.272,13.272,100000.0
2007-04-03 21:47:00,13.315,13.343,13.241,13.318,550000.0
2007-04-03 21:49:00,13.29,13.323,13.249,13.323,350000.0
2007-04-03 21:50:00,13.249,13.309,13.242,13.243,350000.0
2007-04-03 21:51:00,13.241,13.307,13.241,13.307,150000.0
2007-04-03 21:53:00,13.358,13.358,13.268,13.268,100000.0
2007-04-03 21:54:00,13.284,13.364,13.284,13.364,250000.0
2007-04-03 21:55:00,13.332,13.356,13.266,13.356,150000.0
2007-04-03 22:05:00,13.325,13.325,13.325,13.325,50000.0
2007-04-03 22:06:00,13.258,13.357,13.226,13.226,300000.0
2007-04-03 22:11:00,13.258,13.329,13.231,13.268,400000.0
2007-04-03 22:12:00,13.26,13.331,13.26,13.263,350000.0
2007-04-03 22:13:00,13.276,13.326,13.251,13.326,400000.0
2007-04-03 22:14:00,13.314,13.362,13.268,13.362,350000.0
2007-04-03 22:15:00,13.233,13.359,13.233,13.318,450000.0
2007-04-03 22:20:00,13.326,13.326,13.306,13.306,100000.0
2007-04-03 22:21:00,13.308,13.328,13.308,13.328,100000.0
2007-04-03 22:22:00,13.309,13.309,13.234,13.234,100000.0
2007-04-03 22:24:00,13.218,13.312,13.218,13.312,250000.0
2007-04-03 22:25:00,13.341,13.342,13.249,13.305,300000.0
2007-04-03 22:29:00,13.331,13.356,13.22,13.22,350000.0
2007-04-03 22:31:00,13.233,13.296,13.213,13.294,250000.0
2007-04-03 22:40:00,13.311,13.311,13.203,13.29,400000.0
2007-04-03 22:41:00,13.241,13.241,13.241,13.241,50000.0
2007-04-03 22:44:00,13.33,13.33,13.267,13.267,100000.0
2007-04-03 22:45:00,13.276,13.276,13.276,13.276,50000.0
2007-04-03 22:46:00,13.326,13.326,13.251,13.314,150000.0
2007-04-03 22:50:00,13.311,13.311,13.224,13.224,150000.0
2007-04-03 22:52:00,13.301,13.331,13.22,13.227,250000.0
2007-04-03 22:54:00,13.28,13.28,13.235,13.235,150000.0
2007-04-03 22:55:00,13.301,13.301,13.253,13.253,100000.0
2007-04-03 22:56:00,13.312,13.312,13.287,13.287,100000.0
2007-04-03 23:09:00,13.34,13.354,13.278,13.278,350000.0
2007-04-03 23:10:00,13.32,13.342,13.295,13.342,300000.0
2007-04-03 23:13:00,13.324,13.351,13.285,13.351,300000.0
2007-04-03 23:19:00,13.331,13.331,13.331,13.331,50000.0
2007-04-03 23:20:00,13.326,13.343,13.326,13.343,100000.0
2007-04-03 23:27:00,13.245,13.334,13.235,13.327,250000.0
2007-04-03 23:39:00,13.279,13.347,13.276,13.328,250000.0
2007-04-03 23:47:00,13.296,13.331,13.26,13.319,350000.0
2007-04-03 23:57:00,13.334,13.334,13.33,13.33,100000.0
2007-04-03 23:59:00,13.332,13.334,13.332,13.334,100000.0
2007-04-04 00:00:00,13.323,13.323,13.309,13.309,100000.0
2007-04-04 00:01:00,13.326,13.326,13.241,13.241,100000.0
2007-04-04 00:02:00,13.326,13.326,13.279,13.279,100000.0
2007-04-04 00:03:00,13.275,13.275,13.275,13.275,100000.0
2007-04-04 00:05:00,13.251,13.328,13.244,13.314,250000.0
2007-04-04 00:07:00,13.253,13.33,13.246,13.316,250000.0
2007-04-04 00:08:00,13.251,13.251,13.251,13.251,50000.0
2007-04-04 00:12:00,13.248,13.309,13.248,13.276,150000.0
2007-04-04 00:13:00,13.331,13.331,13.258,13.258,100000.0
2007-04-04 00:17:00,13.364,13.364,13.21,13.276,300000.0
2007-04-04 00:18:00,13.272,13.375,13.272,13.3,200000.0
2007-04-04 00:24:00,13.323,13.323,13.257,13.257,150000.0
2007-04-04 00:25:00,13.241,13.325,13.241,13.325,100000.0
2007-04-04 00:26:00,13.251,13.328,13.244,13.314,250000.0
2007-04-04 00:28:00,13.243,13.332,13.233,13.321,250000.0
2007-04-04 00:31:00,13.328,13.328,13.221,13.221,100000.0
2007-04-04 00:39:00,13.31,13.31,13.308,13.308,100000.0
2007-04-04 00:44:00,13.363,13.363,13.3,13.3,100000.0
2007-04-04 00:45:00,13.35,13.35,13.244,13.287,450000.0
2007-04-04 00:48:00,13.359,13.359,13.359,13.359,50000.0
2007-04-04 00:49:00,13.276,13.344,13.234,13.234,200000.0
2007-04-04 00:50:00,13.318,13.335,13.318,13.335,100000.0
2007-04-04 00:55:00,13.258,13.29,13.258,13.279,150000.0
2007-04-04 01:00:00,13.313,13.324,13.313,13.32,150000.0
2007-04-04 01:02:00,13.34,13.34,13.326,13.329,250000.0
2007-04-04 01:03:00,13.324,13.324,13.324,13.324,50000.0
2007-04-04 01:04:00,13.357,13.357,13.269,13.347,250000.0
2007-04-04 01:07:00,13.285,13.352,13.259,13.259,350000.0
2007-04-04 01:08:00,13.281,13.33,13.226,13.298,500000.0
2007-04-04 01:09:00,13.267,13.344,13.261,13.344,250000.0
2007-04-04 01:10:00,13.319,13.319,13.216,13.216,250000.0
2007-04-04 01:11:00,13.322,13.327,13.322,13.327,100000.0
2007-04-04 01:16:00,13.254,13.327,13.254,13.315,250000.0
2007-04-04 01:18:00,13.257,13.322,13.257,13.322,100000.0
2007-04-04 01:23:00,13.33,13.37,13.252,13.289,400000.0
2007-04-04 01:24:00,13.259,13.315,13.236,13.26,350000.0
2007-04-04 01:25:00,13.294,13.317,13.294,13.317,100000.0
2007-04-04 01:28:00,13.251,13.318,13.233,13.316,250000.0
2007-04-04 01:30:00,13.252,13.339,13.194,13.24,400000.0
2007-04-04 01:43:00,13.312,13.318,13.267,13.276,400000.0
2007-04-04 01:47:00,13.353,13.379,13.266,13.329,300000.0
2007-04-04 01:48:00,13.368,13.376,13.326,13.326,350000.0
2007-04-04 01:49:00,13.283,13.409,13.283,13.389,400000.0
2007-04-04 01:52:00,13.258,13.34,13.258,13.281,150000.0
2007-04-04 01:53:00,13.272,13.272,13.253,13.253,100000.0
2007-04-04 01:55:00,13.327,13.363,13.236,13.343,300000.0
2007-04-04 01:56:00,13.341,13.344,13.341,13.344,100000.0
2007-04-04 01:58:00,13.34,13.34,13.338,13.338,100000.0
2007-04-04 02:01:00,13.275,13.342,13.23,13.23,350000.0
2007-04-04 02:02:00,13.231,13.308,13.224,13.248,350000.0
2007-04-04 02:03:00,13.269,13.288,13.269,13.288,100000.0
2007-04-04 02:04:00,13.335,13.335,13.326,13.326,100000.0
2007-04-04 02:05:00,13.348,13.368,13.348,13.368,100000.0
2007-04-04 02:06:00,13.356,13.356,13.308,13.308,150000.0
2007-04-04 02:07:00,13.209,13.242,13.209,13.242,100000.0
2007-04-04 02:09:00,13.334,13.345,13.32,13.333,350000.0
2007-04-04 02:10:00,13.308,13.314,13.199,13.227,250000.0
2007-04-04 02:11:00,13.306,13.328,13.175,13.328,400000.0
2007-04-04 02:12:00,13.3,13.311,13.26,13.311,350000.0
2007-04-04 02:14:00,13.284,13.362,13.262,13.318,450000.0
2007-04-04 02:15:00,13.275,13.402,13.271,13.365,400000.0
2007-04-04 02:16:00,13.254,13.254,13.253,13.253,100000.0
2007-04-04 02:17:00,13.331,13.331,13.259,13.331,300000.0
2007-04-04 02:18:00,13.301,13.377,13.261,13.377,250000.0
2007-04-04 02:19:00,13.312,13.337,13.255,13.337,150000.0
2007-04-04 02:20:00,13.365,13.365,13.307,13.344,150000.0
2007-04-04 02:21:00,13.333,13.333,13.229,13.272,350000.0
2007-04-04 02:22:00,13.246,13.255,13.245,13.245,150000.0
2007-04-04 02:23:00,13.304,13.313,13.304,13.313,100000.0
2007-04-04 02:24:00,13.287,13.349,13.287,13.349,100000.0
2007-04-04 02:25:00,13.28,13.393,13.28,13.367,250000.0
2007-04-04 02:26:00,13.234,13.332,13.234,13.303,400000.0
2007-04-04 02:27:00,13.241,13.318,13.234,13.304,250000.0
2007-04-04 02:28:00,13.245,13.361,13.225,13.361,350000.0
2007-04-04 02:29:00,13.273,13.426,13.263,13.289,350000.0
2007-04-04 02:31:00,13.346,13.37,13.303,13.37,250000.0
2007-04-04 02:32:00,13.321,13.321,13.287,13.287,100000.0
2007-04-04 02:33:00,13.341,13.341,13.339,13.339,100000.0
2007-04-04 02:34:00,13.359,13.363,13.228,13.304,450000.0
2007-04-04 02:35:00,13.303,13.303,13.254,13.297,200000.0
2007-04-04 02:37:00,13.351,13.389,13.278,13.305,350000.0
2007-04-04 02:38:00,13.34,13.34,13.164,13.206,350000.0
2007-04-04 02:39:00,13.334,13.363,13.274,13.363,350000.0
2007-04-04 02:40:00,13.304,13.304,13.239,13.239,100000.0
2007-04-04 02:41:00,13.273,13.337,13.226,13.226,300000.0
2007-04-04 02:42:00,13.274,13.274,13.274,13.274,100000.0
2007-04-04 02:43:00,13.213,13.274,13.213,13.269,300000.0
2007-04-04 02:45:00,13.237,13.33,13.237,13.33,150000.0
2007-04-04 02:46:00,13.213,13.289,13.213,13.289,100000.0
2007-04-04 02:47:00,13.201,13.337,13.201,13.337,200000.0
2007-04-04 02:48:00,13.313,13.313,13.213,13.213,100000.0
2007-04-04 02:50:00,13.313,13.354,13.274,13.274,200000.0
2007-04-04 02:53:00,13.276,13.349,13.276,13.349,100000.0
2007-04-04 02:54:00,13.344,13.344,13.344,13.344,50000.0
2007-04-04 02:55:00,13.326,13.326,13.246,13.246,100000.0
2007-04-04 02:56:00,13.329,13.359,13.252,13.253,400000.0
2007-04-04 02:57:00,13.318,13.318,13.236,13.316,350000.0
2007-04-04 03:00:00,13.27,13.359,13.256,13.31,350000.0
2007-04-04 03:01:00,13.32,13.384,13.259,13.277,350000.0
2007-04-04 03:02:00,13.285,13.376,13.245,13.342,400000.0
2007-04-04 03:03:00,13.298,13.388,13.246,13.388,550000.0
2007-04-04 03:04:00,13.261,13.368,13.261,13.368,100000.0
2007-04-04 03:05:00,13.364,13.379,13.338,13.379,150000.0
2007-04-04 03:06:00,13.372,13.372,13.372,13.372,50000.0
2007-04-04 03:07:00,13.314,13.371,13.275,13.339,350000.0
2007-04-04 03:08:00,13.319,13.389,13.257,13.257,400000.0
2007-04-04 03:09:00,13.368,13.408,13.299,13.355,400000.0
2007-04-04 03:10:00,13.27,13.414,13.27,13.414,300000.0
2007-04-04 03:11:00,13.299,13.376,13.284,13.376,450000.0
2007-04-04 03:12:00,13.277,13.365,13.277,13.365,100000.0
2007-04-04 03:13:00,13.352,13.352,13.337,13.339,200000.0
2007-04-04 03:14:00,13.334,13.334,13.334,13.334,50000.0
2007-04-04 03:15:00,13.356,13.356,13.348,13.348,100000.0
2007-04-04 03:16:00,13.249,13.353,13.231,13.3,350000.0
2007-04-04 03:17:00,13.261,13.338,13.254,13.324,250000.0
2007-04-04 03:18:00,13.279,13.381,13.279,13.31,350000.0
2007-04-04 03:19:00,13.25,13.333,13.239,13.281,300000.0
2007-04-04 03:20:00,13.296,13.336,13.296,13.336,150000.0
2007-04-04 03:21:00,13.219,13.354,13.219,13.354,300000.0
2007-04-04 03:22:00,13.303,13.384,13.294,13.294,250000.0
2007-04-04 03:23:00,13.347,13.368,13.347,13.359,300000.0
2007-04-04 03:24:00,13.347,13.358,13.319,13.319,150000.0
2007-04-04 03:25:00,13.276,13.359,13.276,13.294,150000.0
2007-04-04 03:26:00,13.266,13.388,13.232,13.388,200000.0
2007-04-04 03:27:00,13.32,13.423,13.314,13.39,650000.0
2007-04-04 03:28:00,13.37,13.37,13.37,13.37,50000.0
2007-04-04 03:29:00,13.315,13.315,13.255,13.255,200000.0
2007-04-04 03:30:00,13.411,13.411,13.325,13.326,150000.0
2007-04-04 03:31:00,13.383,13.383,13.266,13.302,150000.0
2007-04-04 03:33:00,13.366,13.366,13.257,13.301,350000.0
2007-04-04 03:34:00,13.268,13.405,13.268,13.358,250000.0
2007-04-04 03:35:00,13.401,13.401,13.3,13.387,400000.0
2007-04-04 03:36:00,13.375,13.375,13.249,13.249,100000.0
2007-04-04 03:37:00,13.277,13.343,13.277,13.343,100000.0
2007-04-04 03:39:00,13.348,13.348,13.248,13.248,200000.0
2007-04-04 03:40:00,13.299,13.299,13.299,13.299,50000.0
2007-04-04 03:41:00,13.264,13.348,13.264,13.348,200000.0
2007-04-04 03:42:00,13.325,13.348,13.325,13.348,100000.0
2007-04-04 03:43:00,13.384,13.384,13.325,13.325,100000.0
2007-04-04 03:45:00,13.316,13.325,13.311,13.319,200000.0
2007-04-04 03:47:00,13.28,13.363,13.275,13.275,350000.0
2007-04-04 03:48:00,13.335,13.336,13.244,13.303,400000.0
2007-04-04 03:51:00,13.316,13.361,13.223,13.328,450000.0
2007-04-04 03:52:00,13.316,13.361,13.251,13.251,400000.0
2007-04-04 03:53:00,13.307,13.307,13.307,13.307,50000.0
2007-04-04 03:54:00,13.355,13.355,13.2,13.314,550000.0
2007-04-04 03:55:00,13.258,13.357,13.258,13.357,100000.0
2007-04-04 03:56:00,13.369,13.435,13.267,13.402,350000.0
2007-04-04 03:58:00,13.312,13.334,13.239,13.326,400000.0
2007-04-04 03:59:00,13.243,13.338,13.243,13.321,300000.0
2007-04-04 04:01:00,13.262,13.354,13.249,13.346,300000.0
2007-04-04 04:03:00,13.37,13.37,13.249,13.249,200000.0
2007-04-04 04:04:00,13.371,13.371,13.243,13.243,150000.0
2007-04-04 04:05:00,13.244,13.328,13.244,13.314,300000.0
2007-04-04 04:06:00,13.323,13.407,13.278,13.373,400000.0
2007-04-04 04:12:00,13.346,13.376,13.27,13.349,250000.0
2007-04-04 04:13:00,13.357,13.357,13.241,13.241,200000.0
2007-04-04 04:14:00,13.338,13.338,13.338,13.338,50000.0
2007-04-04 04:16:00,13.281,13.353,13.281,13.328,250000.0
2007-04-04 04:19:00,13.386,13.386,13.305,13.305,100000.0
2007-04-04 04:20:00,13.35,13.41,13.261,13.321,550000.0
2007-04-04 04:21:00,13.254,13.284,13.254,13.284,100000.0
2007-04-04 04:22:00,13.284,13.284,13.284,13.284,50000.0
2007-04-04 04:23:00,13.29,13.29,13.29,13.29,50000.0
2007-04-04 04:26:00,13.289,13.36,13.288,13.336,250000.0
2007-04-04 04:29:00,13.257,13.342,13.243,13.342,250000.0
2007-04-04 04:31:00,13.381,13.381,13.23,13.279,450000.0
2007-04-04 04:32:00,13.397,13.397,13.271,13.368,250000.0
2007-04-04 04:34:00,13.303,13.335,13.303,13.335,150000.0
2007-04-04 04:35:00,13.314,13.314,13.279,13.279,100000.0
2007-04-04 04:36:00,13.251,13.328,13.244,13.314,250000.0
2007-04-04 04:37:00,13.287,13.287,13.287,13.287,50000.0
2007-04-04 04:39:00,13.319,13.375,13.264,13.375,500000.0
2007-04-04 04:40:00,13.31,13.361,13.291,13.336,450000.0
2007-04-04 04:41:00,13.332,13.332,13.273,13.273,300000.0
2007-04-04 04:42:00,13.381,13.381,13.338,13.351,250000.0
2007-04-04 04:46:00,13.241,13.318,13.234,13.304,250000.0
2007-04-04 04:48:00,13.241,13.318,13.234,13.304,250000.0
2007-04-04 04:52:00,13.353,13.353,13.239,13.331,200000.0
2007-04-04 04:53:00,13.257,13.345,13.233,13.233,200000.0
2007-04-04 04:55:00,13.27,13.354,13.27,13.33,250000.0
2007-04-04 04:56:00,13.248,13.305,13.234,13.234,200000.0
2007-04-04 04:57:00,13.244,13.251,13.244,13.251,100000.0
2007-04-04 04:58:00,13.259,13.259,13.259,13.259,50000.0
2007-04-04 04:59:00,13.296,13.296,13.296,13.296,50000.0
2007-04-04 05:08:00,13.266,13.343,13.259,13.329,250000.0
2007-04-04 05:09:00,13.331,13.331,13.331,13.331,50000.0
2007-04-04 05:11:00,13.223,13.356,13.201,13.356,350000.0
2007-04-04 05:14:00,13.347,13.39,13.266,13.266,450000.0
2007-04-04 05:17:00,13.267,13.342,13.199,13.199,300000.0
2007-04-04 05:19:00,13.333,13.375,13.266,13.302,400000.0
2007-04-04 05:21:00,13.335,13.379,13.271,13.274,400000.0
2007-04-04 05:22:00,13.279,13.364,13.254,13.317,400000.0
2007-04-04 05:24:00,13.251,13.328,13.244,13.314,250000.0
2007-04-04 05:26:00,13.354,13.38,13.277,13.338,350000.0
2007-04-04 05:27:00,13.31,13.318,13.234,13.304,400000.0
2007-04-04 05:28:00,13.331,13.353,13.276,13.337,300000.0
2007-04-04 05:29:00,13.346,13.351,13.228,13.324,300000.0
2007-04-04 05:30:00,13.314,13.319,13.273,13.319,150000.0
2007-04-04 05:32:00,13.321,13.321,13.234,13.289,200000.0
2007-04-04 05:34:00,13.241,13.318,13.234,13.304,250000.0
2007-04-04 05:37:00,13.319,13.319,13.244,13.273,200000.0
2007-04-04 05:38:00,13.275,13.342,13.275,13.316,350000.0
2007-04-04 05:39:00,13.239,13.293,13.239,13.269,150000.0
2007-04-04 05:40:00,13.318,13.354,13.234,13.354,350000.0
2007-04-04 05:41:00,13.324,13.324,13.234,13.234,100000.0
2007-04-04 05:42:00,13.269,13.283,13.246,13.246,150000.0
2007-04-04 05:43:00,13.303,13.303,13.192,13.192,250000.0
2007-04-04 05:44:00,13.344,13.376,13.274,13.376,200000.0
2007-04-04 05:45:00,13.381,13.381,13.378,13.378,100000.0
2007-04-04 05:46:00,13.349,13.349,13.229,13.332,150000.0
2007-04-04 05:47:00,13.277,13.277,13.242,13.242,100000.0
2007-04-04 05:48:00,13.346,13.346,13.253,13.253,100000.0
2007-04-04 05:49:00,13.362,13.362,13.277,13.277,100000.0
2007-04-04 05:50:00,13.234,13.353,13.234,13.316,450000.0
2007-04-04 05:51:00,13.296,13.296,13.252,13.271,150000.0
2007-04-04 05:53:00,13.332,13.366,13.216,13.216,350000.0
2007-04-04 05:54:00,13.266,13.377,13.255,13.255,300000.0
2007-04-04 05:55:00,13.363,13.363,13.363,13.363,50000.0
2007-04-04 05:56:00,13.328,13.328,13.323,13.323,100000.0
2007-04-04 05:57:00,13.387,13.387,13.348,13.348,100000.0
2007-04-04 05:58:00,13.238,13.239,13.238,13.239,100000.0
2007-04-04 05:59:00,13.324,13.324,13.324,13.324,50000.0
2007-04-04 06:00:00,13.328,13.328,13.22,13.278,200000.0
2007-04-04 06:03:00,13.364,13.364,13.331,13.331,100000.0
2007-04-04 06:04:00,13.314,13.364,13.223,13.331,350000.0
2007-04-04 06:08:00,13.338,13.341,13.233,13.336,400000.0
2007-04-04 06:09:00,13.338,13.338,13.338,13.338,50000.0
2007-04-04 06:10:00,13.335,13.335,13.335,13.335,50000.0
2007-04-04 06:11:00,13.336,13.336,13.324,13.324,100000.0
2007-04-04 06:12:00,13.262,13.3,13.262,13.3,100000.0
2007-04-04 06:13:00,13.321,13.321,13.244,13.244,100000.0
2007-04-04 06:14:00,13.241,13.241,13.241,13.241,50000.0
2007-04-04 06:17:00,13.344,13.356,13.323,13.323,250000.0
2007-04-04 06:18:00,13.246,13.368,13.246,13.339,200000.0
2007-04-04 06:19:00,13.329,13.329,13.233,13.233,100000.0
2007-04-04 06:20:00,13.277,13.277,13.277,13.277,50000.0
2007-04-04 06:21:00,13.284,13.36,13.26,13.26,400000.0
2007-04-04 06:22:00,13.241,13.358,13.241,13.357,250000.0
2007-04-04 06:23:00,13.326,13.326,13.326,13.326,50000.0
2007-04-04 06:24:00,13.353,13.353,13.341,13.341,100000.0
2007-04-04 06:28:00,13.359,13.359,13.249,13.281,150000.0
2007-04-04 06:29:00,13.235,13.343,13.235,13.26,300000.0
2007-04-04 06:30:00,13.285,13.291,13.241,13.291,150000.0
2007-04-04 06:31:00,13.335,13.335,13.232,13.314,300000.0
2007-04-04 06:32:00,13.25,13.336,13.25,13.336,200000.0
2007-04-04 06:33:00,13.252,13.326,13.243,13.243,250000.0
2007-04-04 06:34:00,13.26,13.272,13.26,13.272,100000.0
2007-04-04 06:35:00,13.307,13.404,13.303,13.372,350000.0
2007-04-04 06:36:00,13.356,13.356,13.261,13.279,300000.0
2007-04-04 06:37:00,13.282,13.335,13.264,13.264,150000.0
2007-04-04 06:38:00,13.336,13.348,13.211,13.325,750000.0
2007-04-04 06:39:00,13.247,13.336,13.24,13.336,600000.0
2007-04-04 06:40:00,13.357,13.379,13.274,13.379,300000.0
2007-04-04 06:41:00,13.338,13.37,13.255,13.349,450000.0
2007-04-04 06:42:00,13.359,13.359,13.273,13.295,150000.0
2007-04-04 06:43:00,13.277,13.336,13.277,13.293,150000.0
2007-04-04 06:44:00,13.318,13.318,13.243,13.243,150000.0
2007-04-04 06:45:00,13.313,13.365,13.242,13.259,400000.0
2007-04-04 06:46:00,13.253,13.33,13.253,13.28,300000.0
2007-04-04 06:47:00,13.326,13.331,13.261,13.261,250000.0
2007-04-04 06:48:00,13.303,13.416,13.303,13.364,400000.0
2007-04-04 06:49:00,13.271,13.326,13.238,13.238,250000.0
2007-04-04 06:50:00,13.311,13.311,13.311,13.311,50000.0
2007-04-04 06:51:00,13.363,13.377,13.23,13.367,700000.0
2007-04-04 06:52:00,13.38,13.38,13.241,13.289,450000.0
2007-04-04 06:53:00,13.333,13.333,13.248,13.292,300000.0
2007-04-04 06:54:00,13.302,13.347,13.302,13.347,150000.0
2007-04-04 06:55:00,13.313,13.348,13.23,13.346,500000.0
2007-04-04 06:58:00,13.355,13.355,13.355,13.355,50000.0
2007-04-04 06:59:00,13.323,13.349,13.201,13.349,500000.0
2007-04-04 07:00:00,13.245,13.327,13.245,13.279,250000.0
2007-04-04 07:02:00,13.369,13.369,13.255,13.364,400000.0
2007-04-04 07:03:00,13.236,13.341,13.206,13.314,350000.0
2007-04-04 07:04:00,13.322,13.322,13.249,13.255,150000.0
2007-04-04 07:05:00,13.27,13.356,13.189,13.356,350000.0
2007-04-04 07:07:00,13.291,13.291,13.276,13.276,150000.0
2007-04-04 07:08:00,13.291,13.291,13.276,13.285,150000.0
2007-04-04 07:10:00,13.333,13.333,13.26,13.26,100000.0
2007-04-04 07:11:00,13.234,13.312,13.234,13.312,100000.0
2007-04-04 07:12:00,13.354,13.354,13.351,13.351,100000.0
2007-04-04 07:13:00,13.323,13.348,13.308,13.343,200000.0
2007-04-04 07:14:00,13.275,13.373,13.255,13.331,300000.0
2007-04-04 07:15:00,13.235,13.323,13.222,13.323,300000.0
2007-04-04 07:17:00,13.239,13.244,13.239,13.244,100000.0
2007-04-04 07:18:00,13.331,13.331,13.305,13.305,100000.0
2007-04-04 07:19:00,13.345,13.351,13.243,13.351,400000.0
2007-04-04 07:20:00,13.263,13.365,13.263,13.33,300000.0
2007-04-04 07:21:00,13.252,13.332,13.252,13.29,350000.0
2007-04-04 07:22:00,13.329,13.329,13.244,13.314,300000.0
2007-04-04 07:23:00,13.261,13.363,13.244,13.321,250000.0
2007-04-04 07:24:00,13.247,13.338,13.247,13.25,300000.0
2007-04-04 07:25:00,13.329,13.358,13.241,13.325,300000.0
2007-04-04 07:27:00,13.304,13.329,13.269,13.269,200000.0
2007-04-04 07:28:00,13.371,13.371,13.208,13.242,650000.0
2007-04-04 07:29:00,13.358,13.358,13.279,13.279,100000.0
2007-04-04 07:30:00,13.297,13.385,13.266,13.297,500000.0
2007-04-04 07:31:00,13.248,13.267,13.232,13.233,300000.0
2007-04-04 07:34:00,13.356,13.356,13.229,13.291,350000.0
2007-04-04 07:35:00,13.207,13.334,13.207,13.334,300000.0
2007-04-04 07:36:00,13.328,13.328,13.258,13.258,100000.0
2007-04-04 07:37:00,13.223,13.363,13.223,13.323,450000.0
2007-04-04 07:38:00,13.341,13.344,13.261,13.328,350000.0
2007-04-04 07:39:00,13.326,13.358,13.254,13.358,350000.0
2007-04-04 07:40:00,13.33,13.376,13.266,13.362,450000.0
2007-04-04 07:43:00,13.272,13.42,13.259,13.259,350000.0
2007-04-04 07:44:00,13.288,13.373,13.25,13.344,350000.0
2007-04-04 07:46:00,13.249,13.356,13.249,13.317,150000.0
2007-04-04 07:47:00,13.329,13.329,13.269,13.269,150000.0
2007-04-04 07:49:00,13.238,13.329,13.238,13.278,250000.0
2007-04-04 07:52:00,13.387,13.387,13.269,13.269,100000.0
2007-04-04 07:53:00,13.266,13.357,13.266,13.348,250000.0
2007-04-04 07:55:00,13.366,13.366,13.262,13.269,250000.0
2007-04-04 07:56:00,13.346,13.346,13.242,13.278,300000.0
2007-04-04 07:57:00,13.314,13.412,13.3,13.369,350000.0
2007-04-04 07:58:00,13.307,13.374,13.307,13.374,100000.0
2007-04-04 08:01:00,13.297,13.432,13.274,13.354,400000.0
2007-04-04 08:02:00,13.242,13.357,13.228,13.279,650000.0
2007-04-04 08:03:00,13.278,13.348,13.278,13.344,400000.0
2007-04-04 08:05:00,13.266,13.347,13.234,13.302,500000.0
2007-04-04 08:09:00,13.331,13.333,13.331,13.333,100000.0
2007-04-04 08:10:00,13.351,13.351,13.259,13.259,150000.0
2007-04-04 08:11:00,13.336,13.336,13.236,13.327,250000.0
2007-04-04 08:12:00,13.272,13.383,13.272,13.288,350000.0
2007-04-04 08:13:00,13.326,13.326,13.212,13.244,200000.0
2007-04-04 08:14:00,13.322,13.327,13.322,13.327,100000.0
2007-04-04 08:15:00,13.327,13.377,13.24,13.377,350000.0
2007-04-04 08:16:00,13.285,13.303,13.285,13.303,100000.0
2007-04-04 08:17:00,13.319,13.33,13.241,13.241,400000.0
2007-04-04 08:18:00,13.311,13.317,13.232,13.302,400000.0
2007-04-04 08:20:00,13.352,13.352,13.217,13.303,400000.0
2007-04-04 08:21:00,13.247,13.382,13.227,13.36,500000.0
2007-04-04 08:22:00,13.219,13.346,13.219,13.295,200000.0
2007-04-04 08:23:00,13.288,13.366,13.237,13.332,400000.0
2007-04-04 08:24:00,13.335,13.4,13.28,13.28,400000.0
2007-04-04 08:25:00,13.335,13.366,13.248,13.273,400000.0
2007-04-04 08:26:00,13.361,13.361,13.253,13.253,350000.0
2007-04-04 08:27:00,13.346,13.396,13.268,13.309,400000.0
2007-04-04 08:28:00,13.366,13.382,13.269,13.35,450000.0
2007-04-04 08:29:00,13.262,13.361,13.241,13.331,350000.0
2007-04-04 08:30:00,13.329,13.346,13.258,13.309,400000.0
2007-04-04 08:31:00,13.254,13.329,13.254,13.256,350000.0
2007-04-04 08:32:00,13.356,13.356,13.356,13.356,50000.0
2007-04-04 08:33:00,13.265,13.358,13.26,13.292,500000.0
2007-04-04 08:34:00,13.289,13.369,13.245,13.317,350000.0
2007-04-04 08:35:00,13.252,13.351,13.201,13.205,550000.0
2007-04-04 08:36:00,13.318,13.318,13.223,13.318,350000.0
2007-04-04 08:37:00,13.279,13.319,13.278,13.278,350000.0
2007-04-04 08:38:00,13.291,13.363,13.259,13.289,550000.0
2007-04-04 08:40:00,13.337,13.342,13.179,13.22,400000.0
2007-04-04 08:41:00,13.249,13.366,13.249,13.296,500000.0
2007-04-04 08:42:00,13.307,13.32,13.26,13.26,300000.0
2007-04-04 08:43:00,13.236,13.366,13.236,13.366,550000.0
2007-04-04 08:44:00,13.316,13.363,13.31,13.34,350000.0
2007-04-04 08:45:00,13.389,13.389,13.26,13.366,500000.0
2007-04-04 08:46:00,13.359,13.363,13.237,13.328,500000.0
2007-04-04 08:48:00,13.238,13.303,13.238,13.279,450000.0
2007-04-04 08:49:00,13.39,13.39,13.281,13.337,400000.0
2007-04-04 08:50:00,13.25,13.389,13.25,13.343,300000.0
2007-04-04 08:51:00,13.329,13.359,13.225,13.328,400000.0
2007-04-04 08:52:00,13.286,13.383,13.286,13.361,250000.0
2007-04-04 08:53:00,13.383,13.396,13.314,13.373,400000.0
2007-04-04 08:55:00,13.383,13.383,13.347,13.347,100000.0
2007-04-04 08:56:00,13.23,13.332,13.23,13.236,300000.0
2007-04-04 08:57:00,13.371,13.409,13.303,13.365,550000.0
2007-04-04 08:58:00,13.269,13.383,13.269,13.323,500000.0
2007-04-04 08:59:00,13.421,13.455,13.296,13.364,500000.0
2007-04-04 09:00:00,13.317,13.38,13.223,13.26,550000.0
2007-04-04 09:01:00,13.28,13.405,13.28,13.405,250000.0
2007-04-04 09:02:00,13.279,13.371,13.279,13.318,550000.0
2007-04-04 09:03:00,13.325,13.42,13.304,13.304,300000.0
2007-04-04 09:04:00,13.368,13.42,13.303,13.303,400000.0
2007-04-04 09:05:00,13.382,13.455,13.327,13.327,400000.0
2007-04-04 09:06:00,13.325,13.385,13.309,13.359,350000.0
2007-04-04 09:07:00,13.281,13.431,13.281,13.419,400000.0
2007-04-04 09:08:00,13.409,13.432,13.354,13.419,350000.0
2007-04-04 09:09:00,13.342,13.509,13.338,13.361,450000.0
2007-04-04 09:10:00,13.432,13.442,13.321,13.434,350000.0
2007-04-04 09:11:00,13.41,13.41,13.267,13.333,550000.0
2007-04-04 09:12:00,13.396,13.456,13.315,13.344,550000.0
2007-04-04 09:13:00,13.342,13.379,13.302,13.379,250000.0
2007-04-04 09:14:00,13.278,13.41,13.278,13.355,400000.0
2007-04-04 09:16:00,13.354,13.427,13.278,13.321,350000.0
2007-04-04 09:17:00,13.313,13.426,13.288,13.372,400000.0
2007-04-04 09:18:00,13.4,13.452,13.322,13.407,400000.0
2007-04-04 09:19:00,13.444,13.45,13.339,13.437,450000.0
2007-04-04 09:20:00,13.368,13.457,13.339,13.339,450000.0
2007-04-04 09:21:00,13.394,13.451,13.369,13.451,550000.0
2007-04-04 09:22:00,13.395,13.43,13.338,13.43,250000.0
2007-04-04 09:23:00,13.363,13.464,13.326,13.391,450000.0
2007-04-04 09:24:00,13.301,13.396,13.301,13.342,400000.0
2007-04-04 09:25:00,13.441,13.444,13.34,13.361,350000.0
2007-04-04 09:26:00,13.372,13.48,13.317,13.434,350000.0
2007-04-04 09:27:00,13.415,13.415,13.27,13.27,350000.0
2007-04-04 09:28:00,13.388,13.407,13.302,13.387,450000.0
2007-04-04 09:29:00,13.379,13.425,13.316,13.425,500000.0
2007-04-04 09:31:00,13.304,13.403,13.265,13.354,500000.0
2007-04-04 09:32:00,13.348,13.422,13.307,13.422,400000.0
2007-04-04 09:33:00,13.32,13.412,13.314,13.318,500000.0
2007-04-04 09:34:00,13.406,13.433,13.29,13.401,350000.0
2007-04-04 09:35:00,13.31,13.438,13.31,13.438,350000.0
2007-04-04 09:36:00,13.324,13.441,13.279,13.301,500000.0
2007-04-04 09:37:00,13.394,13.44,13.31,13.402,400000.0
2007-04-04 09:38:00,13.367,13.436,13.309,13.413,450000.0
2007-04-04 09:39:00,13.441,13.444,13.307,13.428,500000.0
2007-04-04 09:40:00,13.348,13.448,13.297,13.308,550000.0
2007-04-04 09:41:00,13.34,13.412,13.323,13.399,550000.0
2007-04-04 09:42:00,13.399,13.461,13.344,13.359,400000.0
2007-04-04 09:43:00,13.324,13.46,13.312,13.394,350000.0
2007-04-04 09:44:00,13.324,13.409,13.288,13.33,350000.0
2007-04-04 09:45:00,13.393,13.446,13.33,13.428,500000.0
2007-04-04 09:46:00,13.304,13.416,13.304,13.364,350000.0
2007-04-04 09:47:00,13.332,13.448,13.332,13.39,400000.0
2007-04-04 09:48:00,13.431,13.45,13.32,13.358,450000.0
2007-04-04 09:49:00,13.38,13.431,13.314,13.355,350000.0
2007-04-04 09:51:00,13.397,13.397,13.309,13.329,350000.0
2007-04-04 09:52:00,13.412,13.412,13.259,13.273,250000.0
2007-04-04 09:53:00,13.296,13.404,13.274,13.274,400000.0
2007-04-04 09:54:00,13.398,13.413,13.276,13.376,350000.0
2007-04-04 09:55:00,13.398,13.441,13.323,13.345,400000.0
2007-04-04 09:56:00,13.339,13.438,13.313,13.432,400000.0
2007-04-04 09:57:00,13.31,13.393,13.254,13.393,500000.0
2007-04-04 09:58:00,13.302,13.406,13.273,13.371,400000.0
2007-04-04 09:59:00,13.314,13.406,13.249,13.406,450000.0
2007-04-04 10:00:00,13.394,13.394,13.262,13.385,550000.0
2007-04-04 10:01:00,13.391,13.445,13.318,13.383,500000.0
2007-04-04 10:02:00,13.291,13.42,13.291,13.391,350000.0
2007-04-04 10:03:00,13.368,13.368,13.253,13.299,400000.0
2007-04-04 10:04:00,13.386,13.395,13.309,13.341,400000.0
2007-04-04 10:05:00,13.298,13.44,13.298,13.425,400000.0
2007-04-04 10:06:00,13.33,13.407,13.245,13.407,450000.0
2007-04-04 10:07:00,13.357,13.357,13.247,13.283,400000.0
2007-04-04 10:09:00,13.414,13.462,13.318,13.438,450000.0
2007-04-04 10:10:00,13.4,13.404,13.266,13.404,550000.0
2007-04-04 10:11:00,13.42,13.421,13.293,13.293,500000.0
2007-04-04 10:12:00,13.385,13.385,13.26,13.365,350000.0
2007-04-04 10:13:00,13.319,13.401,13.271,13.287,500000.0
2007-04-04 10:15:00,13.416,13.425,13.325,13.381,350000.0
2007-04-04 10:16:00,13.285,13.439,13.285,13.391,400000.0
2007-04-04 10:17:00,13.327,13.351,13.268,13.293,400000.0
2007-04-04 10:18:00,13.267,13.412,13.267,13.412,450000.0
2007-04-04 10:19:00,13.305,13.422,13.277,13.365,400000.0
2007-04-04 10:20:00,13.323,13.359,13.291,13.291,550000.0
2007-04-04 10:21:00,13.38,13.426,13.369,13.397,400000.0
2007-04-04 10:22:00,13.287,13.43,13.287,13.341,400000.0
2007-04-04 10:23:00,13.391,13.464,13.313,13.387,450000.0
2007-04-04 10:24:00,13.424,13.446,13.291,13.418,900000.0
2007-04-04 10:25:00,13.317,13.453,13.279,13.394,700000.0
2007-04-04 10:26:00,13.398,13.398,13.281,13.281,350000.0
2007-04-04 10:27:00,13.381,13.408,13.294,13.408,450000.0
2007-04-04 10:28:00,13.403,13.403,13.279,13.283,350000.0
2007-04-04 10:29:00,13.415,13.418,13.275,13.374,900000.0
2007-04-04 10:30:00,13.308,13.37,13.248,13.298,400000.0
2007-04-04 10:31:00,13.275,13.388,13.273,13.345,350000.0
2007-04-04 10:32:00,13.349,13.404,13.274,13.384,700000.0
2007-04-04 10:33:00,13.37,13.404,13.265,13.404,400000.0
2007-04-04 10:34:00,13.414,13.431,13.273,13.382,500000.0
2007-04-04 10:35:00,13.298,13.391,13.283,13.327,400000.0
2007-04-04 10:36:00,13.293,13.377,13.26,13.377,500000.0
2007-04-04 10:37:00,13.389,13.389,13.259,13.299,400000.0
2007-04-04 10:38:00,13.27,13.409,13.27,13.382,400000.0
2007-04-04 10:39:00,13.38,13.414,13.27,13.27,650000.0
2007-04-04 10:40:00,13.377,13.39,13.276,13.39,550000.0
2007-04-04 10:41:00,13.38,13.395,13.286,13.29,350000.0
2007-04-04 10:42:00,13.368,13.423,13.275,13.375,750000.0
2007-04-04 10:43:00,13.391,13.451,13.304,13.321,400000.0
2007-04-04 10:44:00,13.372,13.419,13.284,13.386,900000.0
2007-04-04 10:45:00,13.374,13.414,13.278,13.359,350000.0
2007-04-04 10:47:00,13.376,13.413,13.276,13.276,350000.0
2007-04-04 10:48:00,13.336,13.435,13.294,13.4,450000.0
2007-04-04 10:49:00,13.41,13.418,13.303,13.306,600000.0
2007-04-04 10:50:00,13.363,13.449,13.274,13.274,800000.0
2007-04-04 10:51:00,13.361,13.392,13.248,13.391,550000.0
2007-04-04 10:52:00,13.368,13.399,13.247,13.351,950000.0
2007-04-04 10:53:00,13.358,13.387,13.258,13.32,500000.0
2007-04-04 10:54:00,13.378,13.383,13.274,13.383,400000.0
2007-04-04 10:55:00,13.348,13.395,13.244,13.357,800000.0
2007-04-04 10:56:00,13.354,13.417,13.273,13.411,400000.0
2007-04-04 10:57:00,13.358,13.387,13.214,13.342,450000.0
2007-04-04 10:58:00,13.269,13.442,13.269,13.343,350000.0
2007-04-04 10:59:00,13.349,13.349,13.227,13.227,450000.0
2007-04-04 11:00:00,13.301,13.401,13.278,13.3,350000.0
2007-04-04 11:01:00,13.268,13.4,13.268,13.361,500000.0
2007-04-04 11:02:00,13.379,13.379,13.248,13.311,400000.0
2007-04-04 11:03:00,13.316,13.407,13.263,13.297,550000.0
2007-04-04 11:04:00,13.359,13.364,13.259,13.359,400000.0
2007-04-04 11:05:00,13.198,13.32,13.198,13.257,550000.0
2007-04-04 11:06:00,13.347,13.437,13.279,13.28,350000.0
2007-04-04 11:07:00,13.335,13.374,13.269,13.366,450000.0
2007-04-04 11:08:00,13.297,13.411,13.273,13.411,350000.0
2007-04-04 11:09:00,13.388,13.388,13.277,13.355,500000.0
2007-04-04 11:10:00,13.236,13.381,13.236,13.318,400000.0
2007-04-04 11:11:00,13.371,13.409,13.279,13.378,350000.0
2007-04-04 11:12:00,13.391,13.418,13.307,13.372,300000.0
2007-04-04 11:13:00,13.375,13.412,13.253,13.412,500000.0
2007-04-04 11:14:00,13.293,13.396,13.261,13.396,400000.0
2007-04-04 11:15:00,13.311,13.412,13.282,13.338,400000.0
2007-04-04 11:16:00,13.346,13.401,13.332,13.401,500000.0
2007-04-04 11:19:00,13.335,13.449,13.321,13.429,550000.0
2007-04-04 11:20:00,13.379,13.388,13.273,13.316,400000.0
2007-04-04 11:21:00,13.397,13.397,13.261,13.364,450000.0
2007-04-04 11:22:00,13.391,13.394,13.258,13.259,400000.0
2007-04-04 11:23:00,13.3,13.439,13.3,13.313,500000.0
2007-04-04 11:24:00,13.361,13.395,13.281,13.352,550000.0
2007-04-04 11:25:00,13.336,13.466,13.326,13.326,550000.0
2007-04-04 11:26:00,13.388,13.397,13.282,13.397,400000.0
2007-04-04 11:27:00,13.277,13.403,13.277,13.403,500000.0
2007-04-04 11:28:00,13.314,13.414,13.282,13.365,350000.0
2007-04-04 11:29:00,13.343,13.43,13.33,13.347,500000.0
2007-04-04 11:30:00,13.386,13.386,13.263,13.263,500000.0
2007-04-04 11:31:00,13.394,13.411,13.312,13.378,350000.0
2007-04-04 11:32:00,13.366,13.379,13.299,13.299,450000.0
2007-04-04 11:33:00,13.278,13.397,13.264,13.336,350000.0
2007-04-04 11:34:00,13.389,13.389,13.251,13.37,400000.0
2007-04-04 11:35:00,13.387,13.401,13.266,13.343,450000.0
2007-04-04 11:36:00,13.292,13.402,13.243,13.335,550000.0
2007-04-04 11:37:00,13.315,13.408,13.276,13.385,400000.0
2007-04-04 11:38:00,13.365,13.371,13.269,13.371,400000.0
2007-04-04 11:39:00,13.337,13.426,13.297,13.329,350000.0
2007-04-04 11:40:00,13.33,13.406,13.296,13.362,400000.0
2007-04-04 11:41:00,13.309,13.39,13.309,13.343,350000.0
2007-04-04 11:42:00,13.425,13.425,13.284,13.405,500000.0
2007-04-04 11:43:00,13.384,13.386,13.284,13.386,350000.0
2007-04-04 11:44:00,13.396,13.396,13.261,13.37,450000.0
2007-04-04 11:45:00,13.312,13.4,13.306,13.377,550000.0
2007-04-04 11:46:00,13.365,13.365,13.242,13.278,400000.0
2007-04-04 11:47:00,13.357,13.435,13.278,13.383,500000.0
2007-04-04 11:48:00,13.366,13.404,13.309,13.379,400000.0
2007-04-04 11:49:00,13.37,13.38,13.262,13.32,350000.0
2007-04-04 11:50:00,13.36,13.411,13.291,13.411,350000.0
2007-04-04 11:51:00,13.279,13.393,13.279,13.388,450000.0
2007-04-04 11:52:00,13.31,13.411,13.253,13.411,450000.0
2007-04-04 11:53:00,13.276,13.394,13.276,13.292,400000.0
2007-04-04 11:54:00,13.403,13.403,13.29,13.353,550000.0
2007-04-04 11:56:00,13.363,13.434,13.353,13.356,350000.0
2007-04-04 11:57:00,13.409,13.409,13.289,13.382,450000.0
2007-04-04 11:58:00,13.316,13.43,13.302,13.43,350000.0
2007-04-04 11:59:00,13.396,13.434,13.309,13.347,450000.0
2007-04-04 12:00:00,13.376,13.376,13.267,13.267,350000.0
2007-04-04 12:01:00,13.432,13.48,13.337,13.367,500000.0
2007-04-04 12:02:00,13.384,13.384,13.253,13.269,400000.0
2007-04-04 12:03:00,13.294,13.387,13.272,13.369,550000.0
2007-04-04 12:04:00,13.361,13.396,13.286,13.286,350000.0
2007-04-04 12:05:00,13.39,13.408,13.273,13.334,350000.0
2007-04-04 12:06:00,13.383,13.419,13.345,13.419,350000.0
2007-04-04 12:07:00,13.431,13.433,13.292,13.371,450000.0
2007-04-04 12:08:00,13.414,13.429,13.301,13.429,450000.0
2007-04-04 12:09:00,13.319,13.411,13.317,13.34,350000.0
2007-04-04 12:10:00,13.399,13.436,13.335,13.37,400000.0
2007-04-04 12:11:00,13.345,13.386,13.294,13.315,300000.0
2007-04-04 12:12:00,13.291,13.428,13.291,13.314,350000.0
2007-04-04 12:13:00,13.38,13.419,13.307,13.396,400000.0
2007-04-04 12:14:00,13.413,13.44,13.3,13.418,400000.0
2007-04-04 12:15:00,13.331,13.412,13.3,13.33,400000.0
2007-04-04 12:17:00,13.396,13.429,13.379,13.424,400000.0
2007-04-04 12:18:00,13.407,13.407,13.323,13.323,450000.0
2007-04-04 12:19:00,13.346,13.376,13.253,13.307,450000.0
2007-04-04 12:20:00,13.36,13.435,13.31,13.362,500000.0
2007-04-04 12:21:00,13.402,13.449,13.327,13.41,500000.0
2007-04-04 12:22:00,13.313,13.488,13.313,13.368,450000.0
2007-04-04 12:23:00,13.415,13.415,13.258,13.284,400000.0
2007-04-04 12:24:00,13.415,13.415,13.27,13.382,600000.0
2007-04-04 12:25:00,13.405,13.407,13.273,13.341,500000.0
2007-04-04 12:26:00,13.413,13.413,13.302,13.354,450000.0
2007-04-04 12:27:00,13.397,13.426,13.318,13.407,550000.0
2007-04-04 12:28:00,13.371,13.401,13.276,13.326,500000.0
2007-04-04 12:29:00,13.397,13.43,13.334,13.42,450000.0
2007-04-04 12:30:00,13.423,13.437,13.346,13.41,350000.0
2007-04-04 12:31:00,13.409,13.409,13.343,13.396,350000.0
2007-04-04 12:32:00,13.36,13.414,13.315,13.402,400000.0
2007-04-04 12:33:00,13.423,13.423,13.303,13.303,250000.0
2007-04-04 12:34:00,13.28,13.384,13.28,13.282,450000.0
2007-04-04 12:35:00,13.42,13.42,13.27,13.27,350000.0
2007-04-04 12:36:00,13.421,13.435,13.315,13.413,350000.0
2007-04-04 12:37:00,13.447,13.495,13.359,13.359,500000.0
2007-04-04 12:38:00,13.403,13.434,13.303,13.37,450000.0
2007-04-04 12:40:00,13.362,13.418,13.289,13.326,450000.0
2007-04-04 12:41:00,13.353,13.401,13.274,13.389,450000.0
2007-04-04 12:42:00,13.265,13.388,13.248,13.364,550000.0
2007-04-04 12:44:00,13.394,13.438,13.321,13.328,450000.0
2007-04-04 12:45:00,13.32,13.373,13.27,13.337,400000.0
2007-04-04 12:46:00,13.286,13.357,13.248,13.248,500000.0
2007-04-04 12:47:00,13.337,13.42,13.279,13.343,350000.0
2007-04-04 12:48:00,13.339,13.467,13.316,13.38,550000.0
2007-04-04 12:49:00,13.335,13.43,13.324,13.339,450000.0
2007-04-04 12:50:00,13.284,13.408,13.284,13.335,400000.0
2007-04-04 12:51:00,13.394,13.44,13.321,13.33,450000.0
2007-04-04 12:52:00,13.353,13.414,13.307,13.402,500000.0
2007-04-04 12:53:00,13.324,13.419,13.324,13.413,500000.0
2007-04-04 12:54:00,13.41,13.417,13.303,13.361,450000.0
2007-04-04 12:55:00,13.387,13.451,13.364,13.434,450000.0
2007-04-04 12:56:00,13.382,13.43,13.305,13.326,450000.0
2007-04-04 12:57:00,13.382,13.413,13.282,13.282,400000.0
2007-04-04 12:58:00,13.345,13.443,13.307,13.327,400000.0
2007-04-04 12:59:00,13.356,13.409,13.286,13.409,450000.0
2007-04-04 13:00:00,13.396,13.451,13.319,13.346,500000.0
2007-04-04 13:01:00,13.31,13.444,13.31,13.386,400000.0
2007-04-04 13:02:00,13.28,13.418,13.275,13.369,400000.0
2007-04-04 13:03:00,13.374,13.443,13.319,13.319,450000.0
2007-04-04 13:04:00,13.344,13.413,13.27,13.326,450000.0
2007-04-04 13:05:00,13.313,13.423,13.313,13.406,400000.0
2007-04-04 13:06:00,13.403,13.407,13.28,13.358,450000.0
2007-04-04 13:07:00,13.392,13.392,13.258,13.323,500000.0
2007-04-04 13:08:00,13.308,13.463,13.301,13.344,400000.0
2007-04-04 13:09:00,13.443,13.445,13.342,13.344,450000.0
2007-04-04 13:10:00,13.373,13.414,13.261,13.311,500000.0
2007-04-04 13:11:00,13.301,13.402,13.298,13.369,400000.0
2007-04-04 13:12:00,13.386,13.44,13.294,13.294,550000.0
2007-04-04 13:13:00,13.434,13.441,13.327,13.398,450000.0
2007-04-04 13:14:00,13.284,13.414,13.284,13.401,350000.0
2007-04-04 13:15:00,13.334,13.408,13.272,13.353,400000.0
2007-04-04 13:16:00,13.357,13.357,13.249,13.348,350000.0
2007-04-04 13:17:00,13.401,13.416,13.308,13.416,450000.0
2007-04-04 13:18:00,13.279,13.427,13.279,13.406,400000.0
2007-04-04 13:19:00,13.342,13.416,13.296,13.318,400000.0
2007-04-04 13:20:00,13.311,13.392,13.269,13.334,500000.0
2007-04-04 13:21:00,13.284,13.401,13.284,13.287,350000.0
2007-04-04 13:22:00,13.325,13.427,13.325,13.345,400000.0
2007-04-04 13:23:00,13.343,13.416,13.274,13.303,350000.0
2007-04-04 13:24:00,13.391,13.42,13.301,13.415,450000.0
2007-04-04 13:25:00,13.381,13.408,13.316,13.408,350000.0
2007-04-04 13:26:00,13.297,13.371,13.276,13.328,250000.0
2007-04-04 13:27:00,13.325,13.406,13.325,13.376,500000.0
2007-04-04 13:28:00,13.348,13.394,13.259,13.299,400000.0
2007-04-04 13:29:00,13.409,13.409,13.249,13.377,350000.0
2007-04-04 13:30:00,13.401,13.401,13.21,13.259,450000.0
2007-04-04 13:31:00,13.249,13.358,13.249,13.356,450000.0
2007-04-04 13:32:00,13.324,13.399,13.267,13.267,500000.0
2007-04-04 13:33:00,13.318,13.38,13.273,13.314,350000.0
2007-04-04 13:34:00,13.261,13.41,13.261,13.302,350000.0
2007-04-04 13:35:00,13.319,13.417,13.249,13.377,550000.0
2007-04-04 13:36:00,13.329,13.415,13.263,13.344,450000.0
2007-04-04 13:37:00,13.283,13.355,13.274,13.343,350000.0
2007-04-04 13:38:00,13.313,13.393,13.254,13.393,400000.0
2007-04-04 13:39:00,13.368,13.394,13.278,13.357,500000.0
2007-04-04 13:40:00,13.346,13.392,13.27,13.392,350000.0
2007-04-04 13:41:00,13.295,13.394,13.291,13.38,400000.0
2007-04-04 13:42:00,13.367,13.367,13.276,13.355,350000.0
2007-04-04 13:43:00,13.4,13.427,13.293,13.363,500000.0
2007-04-04 13:44:00,13.298,13.397,13.273,13.315,350000.0
2007-04-04 13:45:00,13.305,13.431,13.283,13.38,400000.0
2007-04-04 13:46:00,13.338,13.405,13.302,13.345,450000.0
2007-04-04 13:47:00,13.413,13.413,13.331,13.333,500000.0
2007-04-04 13:48:00,13.362,13.371,13.26,13.35,400000.0
2007-04-04 13:49:00,13.276,13.407,13.276,13.376,350000.0
2007-04-04 13:50:00,13.328,13.375,13.302,13.307,450000.0
2007-04-04 13:51:00,13.414,13.45,13.328,13.328,350000.0
2007-04-04 13:52:00,13.382,13.382,13.258,13.359,350000.0
2007-04-04 13:53:00,13.284,13.383,13.243,13.297,450000.0
2007-04-04 13:55:00,13.362,13.411,13.318,13.344,350000.0
2007-04-04 13:56:00,13.389,13.392,13.26,13.26,400000.0
2007-04-04 13:57:00,13.346,13.403,13.29,13.29,400000.0
2007-04-04 13:58:00,13.243,13.38,13.243,13.38,350000.0
2007-04-04 13:59:00,13.311,13.403,13.256,13.403,450000.0
2007-04-04 14:00:00,13.378,13.395,13.291,13.335,350000.0
2007-04-04 14:01:00,13.365,13.41,13.307,13.395,400000.0
2007-04-04 14:02:00,13.41,13.41,13.274,13.342,350000.0
2007-04-04 14:03:00,13.361,13.363,13.289,13.358,350000.0
2007-04-04 14:04:00,13.29,13.397,13.281,13.397,350000.0
2007-04-04 14:05:00,13.411,13.457,13.295,13.342,400000.0
2007-04-04 14:06:00,13.407,13.425,13.271,13.369,350000.0
2007-04-04 14:07:00,13.368,13.436,13.3,13.39,400000.0
2007-04-04 14:08:00,13.344,13.402,13.289,13.351,400000.0
2007-04-04 14:09:00,13.287,13.45,13.287,13.333,550000.0
2007-04-04 14:10:00,13.316,13.412,13.316,13.349,350000.0
2007-04-04 14:11:00,13.356,13.39,13.307,13.39,400000.0
2007-04-04 14:12:00,13.405,13.417,13.368,13.415,450000.0
2007-04-04 14:13:00,13.387,13.387,13.291,13.309,350000.0
2007-04-04 14:14:00,13.3,13.443,13.291,13.325,500000.0
2007-04-04 14:15:00,13.308,13.465,13.308,13.436,500000.0
2007-04-04 14:16:00,13.307,13.419,13.271,13.374,450000.0
2007-04-04 14:17:00,13.371,13.385,13.289,13.318,450000.0
2007-04-04 14:18:00,13.288,13.422,13.288,13.417,400000.0
2007-04-04 14:19:00,13.385,13.407,13.26,13.407,500000.0
2007-04-04 14:20:00,13.308,13.403,13.308,13.311,350000.0
2007-04-04 14:21:00,13.342,13.469,13.298,13.345,450000.0
2007-04-04 14:22:00,13.375,13.431,13.248,13.248,450000.0
2007-04-04 14:23:00,13.321,13.413,13.321,13.338,400000.0
2007-04-04 14:24:00,13.42,13.42,13.338,13.413,400000.0
2007-04-04 14:25:00,13.336,13.431,13.336,13.362,350000.0
2007-04-04 14:26:00,13.374,13.445,13.325,13.349,350000.0
2007-04-04 14:27:00,13.328,13.429,13.298,13.394,400000.0
2007-04-04 14:28:00,13.389,13.389,13.283,13.345,400000.0
2007-04-04 14:29:00,13.359,13.416,13.283,13.39,350000.0
2007-04-04 14:30:00,13.354,13.385,13.341,13.351,200000.0
2007-04-04 14:31:00,13.325,13.413,13.302,13.38,400000.0
2007-04-04 14:32:00,13.384,13.434,13.323,13.377,300000.0
2007-04-04 14:33:00,13.36,13.414,13.285,13.329,550000.0
2007-04-04 14:34:00,13.358,13.401,13.266,13.266,450000.0
2007-04-04 14:35:00,13.381,13.393,13.321,13.321,350000.0
2007-04-04 14:36:00,13.382,13.382,13.229,13.354,400000.0
2007-04-04 14:37:00,13.312,13.415,13.294,13.415,550000.0
2007-04-04 14:38:00,13.348,13.413,13.34,13.413,300000.0
2007-04-04 14:39:00,13.404,13.454,13.304,13.349,500000.0
2007-04-04 14:40:00,13.334,13.374,13.287,13.322,400000.0
2007-04-04 14:41:00,13.296,13.395,13.284,13.365,550000.0
2007-04-04 14:42:00,13.269,13.389,13.269,13.373,400000.0
2007-04-04 14:43:00,13.367,13.455,13.291,13.44,500000.0
2007-04-04 14:44:00,13.292,13.365,13.257,13.365,450000.0
2007-04-04 14:45:00,13.37,13.42,13.346,13.397,400000.0
2007-04-04 14:46:00,13.38,13.403,13.3,13.308,350000.0
2007-04-04 14:47:00,13.369,13.464,13.317,13.413,350000.0
2007-04-04 14:48:00,13.366,13.415,13.312,13.388,400000.0
2007-04-04 14:49:00,13.403,13.403,13.252,13.271,500000.0
2007-04-04 14:50:00,13.323,13.403,13.275,13.275,400000.0
2007-04-04 14:51:00,13.387,13.399,13.287,13.357,350000.0
2007-04-04 14:52:00,13.418,13.418,13.313,13.354,450000.0
2007-04-04 14:53:00,13.317,13.396,13.292,13.353,400000.0
2007-04-04 14:54:00,13.273,13.454,13.273,13.334,550000.0
2007-04-04 14:55:00,13.38,13.443,13.323,13.323,450000.0
2007-04-04 14:56:00,13.398,13.421,13.277,13.412,550000.0
2007-04-04 14:57:00,13.37,13.448,13.362,13.383,400000.0
2007-04-04 14:58:00,13.38,13.551,13.38,13.546,400000.0
2007-04-04 14:59:00,13.516,13.558,13.39,13.541,550000.0
2007-04-04 15:00:00,13.436,13.565,13.434,13.437,450000.0
2007-04-04 15:01:00,13.537,13.564,13.461,13.555,450000.0
2007-04-04 15:02:00,13.465,13.58,13.447,13.526,450000.0
2007-04-04 15:03:00,13.556,13.573,13.418,13.573,500000.0
2007-04-04 15:04:00,13.516,13.59,13.478,13.478,550000.0
2007-04-04 15:05:00,13.452,13.58,13.452,13.471,550000.0
2007-04-04 15:06:00,13.527,13.527,13.496,13.496,400000.0
2007-04-04 15:07:00,13.473,13.594,13.462,13.55,350000.0
2007-04-04 15:08:00,13.421,13.556,13.413,13.527,500000.0
2007-04-04 15:09:00,13.579,13.579,13.457,13.473,450000.0
2007-04-04 15:10:00,13.486,13.553,13.418,13.445,400000.0
2007-04-04 15:11:00,13.461,13.56,13.401,13.418,500000.0
2007-04-04 15:12:00,13.442,13.513,13.41,13.482,350000.0
2007-04-04 15:13:00,13.469,13.483,13.366,13.483,400000.0
2007-04-04 15:14:00,13.464,13.475,13.354,13.354,450000.0
2007-04-04 15:15:00,13.488,13.492,13.369,13.447,400000.0
2007-04-04 15:16:00,13.373,13.503,13.373,13.503,350000.0
2007-04-04 15:17:00,13.447,13.519,13.37,13.449,450000.0
2007-04-04 15:18:00,13.515,13.515,13.427,13.472,400000.0
2007-04-04 15:19:00,13.494,13.524,13.447,13.489,450000.0
2007-04-04 15:20:00,13.446,13.496,13.399,13.496,400000.0
2007-04-04 15:21:00,13.459,13.479,13.402,13.479,300000.0
2007-04-04 15:22:00,13.509,13.529,13.395,13.395,450000.0
2007-04-04 15:23:00,13.431,13.521,13.431,13.503,400000.0
2007-04-04 15:24:00,13.515,13.526,13.439,13.506,350000.0
2007-04-04 15:25:00,13.511,13.511,13.397,13.481,350000.0
2007-04-04 15:26:00,13.406,13.515,13.406,13.421,550000.0
2007-04-04 15:27:00,13.429,13.557,13.415,13.468,350000.0
2007-04-04 15:28:00,13.44,13.558,13.44,13.486,350000.0
2007-04-04 15:29:00,13.535,13.535,13.425,13.441,400000.0
2007-04-04 15:30:00,13.499,13.517,13.41,13.458,450000.0
2007-04-04 15:31:00,13.462,13.551,13.451,13.451,500000.0
2007-04-04 15:32:00,13.52,13.52,13.408,13.408,350000.0
2007-04-04 15:33:00,13.477,13.489,13.402,13.483,400000.0
2007-04-04 15:34:00,13.424,13.507,13.402,13.402,300000.0
2007-04-04 15:35:00,13.37,13.503,13.37,13.484,500000.0
2007-04-04 15:36:00,13.453,13.492,13.363,13.491,550000.0
2007-04-04 15:37:00,13.508,13.525,13.398,13.449,400000.0
2007-04-04 15:38:00,13.45,13.541,13.45,13.454,450000.0
2007-04-04 15:39:00,13.491,13.491,13.346,13.357,450000.0
2007-04-04 15:40:00,13.418,13.565,13.418,13.44,450000.0
2007-04-04 15:41:00,13.391,13.515,13.391,13.495,400000.0
2007-04-04 15:42:00,13.522,13.522,13.419,13.44,350000.0
2007-04-04 15:43:00,13.454,13.49,13.404,13.42,450000.0
2007-04-04 15:44:00,13.543,13.567,13.467,13.546,350000.0
2007-04-04 15:45:00,13.556,13.562,13.455,13.533,450000.0
2007-04-04 15:46:00,13.515,13.547,13.403,13.429,400000.0
2007-04-04 15:47:00,13.525,13.546,13.399,13.429,550000.0
2007-04-04 15:48:00,13.451,13.513,13.409,13.421,350000.0
2007-04-04 15:49:00,13.518,13.578,13.504,13.578,350000.0
2007-04-04 15:50:00,13.443,13.56,13.405,13.56,550000.0
2007-04-04 15:51:00,13.497,13.562,13.497,13.504,250000.0
2007-04-04 15:52:00,13.428,13.552,13.415,13.421,350000.0
2007-04-04 15:53:00,13.524,13.529,13.41,13.511,500000.0
2007-04-04 15:54:00,13.539,13.544,13.489,13.544,450000.0
2007-04-04 15:55:00,13.421,13.585,13.421,13.535,500000.0
2007-04-04 15:56:00,13.42,13.599,13.42,13.522,450000.0
2007-04-04 15:57:00,13.481,13.524,13.454,13.493,450000.0
2007-04-04 15:58:00,13.474,13.574,13.474,13.57,500000.0
2007-04-04 15:59:00,13.539,13.539,13.403,13.45,450000.0
2007-04-04 16:00:00,13.523,13.563,13.411,13.502,500000.0
2007-04-04 16:01:00,13.537,13.537,13.408,13.408,400000.0
2007-04-04 16:02:00,13.438,13.556,13.416,13.488,550000.0
2007-04-04 16:03:00,13.472,13.552,13.414,13.552,250000.0
2007-04-04 16:04:00,13.418,13.527,13.396,13.513,550000.0
2007-04-04 16:05:00,13.565,13.565,13.448,13.523,350000.0
2007-04-04 16:06:00,13.463,13.562,13.421,13.539,350000.0
2007-04-04 16:07:00,13.473,13.577,13.449,13.449,500000.0
2007-04-04 16:08:00,13.45,13.571,13.449,13.499,550000.0
2007-04-04 16:09:00,13.461,13.577,13.461,13.574,350000.0
2007-04-04 16:10:00,13.534,13.565,13.46,13.545,500000.0
2007-04-04 16:11:00,13.417,13.567,13.413,13.413,500000.0
2007-04-04 16:12:00,13.459,13.511,13.434,13.474,350000.0
2007-04-04 16:13:00,13.464,13.551,13.44,13.551,450000.0
2007-04-04 16:14:00,13.548,13.548,13.417,13.479,500000.0
2007-04-04 16:15:00,13.557,13.557,13.382,13.406,350000.0
2007-04-04 16:16:00,13.501,13.566,13.448,13.543,550000.0
2007-04-04 16:17:00,13.543,13.574,13.45,13.45,350000.0
2007-04-04 16:18:00,13.559,13.581,13.445,13.549,400000.0
2007-04-04 16:19:00,13.482,13.542,13.444,13.444,500000.0
2007-04-04 16:20:00,13.569,13.588,13.456,13.456,550000.0
2007-04-04 16:21:00,13.524,13.588,13.503,13.533,250000.0
2007-04-04 16:22:00,13.542,13.553,13.459,13.507,450000.0
2007-04-04 16:23:00,13.467,13.597,13.466,13.466,400000.0
2007-04-04 16:24:00,13.533,13.572,13.432,13.565,550000.0
2007-04-04 16:25:00,13.569,13.602,13.498,13.581,350000.0
2007-04-04 16:26:00,13.547,13.601,13.453,13.453,550000.0
2007-04-04 16:27:00,13.545,13.567,13.423,13.561,500000.0
2007-04-04 16:28:00,13.526,13.576,13.485,13.573,400000.0
2007-04-04 16:29:00,13.491,13.565,13.458,13.487,400000.0
2007-04-04 16:30:00,13.473,13.554,13.435,13.534,550000.0
2007-04-04 16:31:00,13.514,13.589,13.468,13.526,400000.0
2007-04-04 16:32:00,13.528,13.624,13.492,13.624,400000.0
2007-04-04 16:33:00,13.502,13.603,13.502,13.505,350000.0
2007-04-04 16:34:00,13.54,13.601,13.494,13.601,350000.0
2007-04-04 16:35:00,13.485,13.586,13.44,13.502,500000.0
2007-04-04 16:36:00,13.597,13.606,13.517,13.518,500000.0
2007-04-04 16:37:00,13.604,13.604,13.492,13.506,500000.0
2007-04-04 16:38:00,13.439,13.581,13.439,13.45,450000.0
2007-04-04 16:39:00,13.506,13.585,13.503,13.585,500000.0
2007-04-04 16:40:00,13.5,13.599,13.5,13.591,350000.0
2007-04-04 16:41:00,13.478,13.553,13.473,13.473,350000.0
2007-04-04 16:42:00,13.481,13.589,13.463,13.587,500000.0
2007-04-04 16:43:00,13.459,13.584,13.459,13.503,350000.0
2007-04-04 16:44:00,13.509,13.602,13.471,13.471,500000.0
2007-04-04 16:45:00,13.501,13.576,13.44,13.544,550000.0
2007-04-04 16:46:00,13.49,13.54,13.466,13.536,350000.0
2007-04-04 16:47:00,13.479,13.591,13.455,13.489,600000.0
2007-04-04 16:48:00,13.553,13.581,13.459,13.522,500000.0
2007-04-04 16:49:00,13.533,13.59,13.459,13.459,450000.0
2007-04-04 16:50:00,13.569,13.569,13.478,13.54,450000.0
2007-04-04 16:51:00,13.592,13.592,13.473,13.473,400000.0
2007-04-04 16:52:00,13.545,13.571,13.44,13.44,400000.0
2007-04-04 16:53:00,13.467,13.556,13.426,13.478,350000.0
2007-04-04 16:54:00,13.442,13.563,13.434,13.471,400000.0
2007-04-04 16:55:00,13.535,13.571,13.441,13.484,550000.0
2007-04-04 16:56:00,13.472,13.536,13.429,13.442,400000.0
2007-04-04 16:57:00,13.51,13.568,13.444,13.456,400000.0
2007-04-04 16:58:00,13.451,13.556,13.451,13.457,500000.0
2007-04-04 16:59:00,13.471,13.558,13.463,13.465,400000.0
2007-04-04 17:00:00,13.557,13.557,13.426,13.426,350000.0
2007-04-04 17:01:00,13.485,13.559,13.426,13.453,500000.0
2007-04-04 17:02:00,13.465,13.542,13.432,13.484,400000.0
2007-04-04 17:03:00,13.457,13.531,13.409,13.491,500000.0
2007-04-04 17:04:00,13.442,13.532,13.407,13.476,350000.0
2007-04-04 17:05:00,13.533,13.533,13.373,13.495,400000.0
2007-04-04 17:06:00,13.559,13.559,13.388,13.5,350000.0
2007-04-04 17:07:00,13.525,13.554,13.435,13.484,500000.0
2007-04-04 17:08:00,13.408,13.548,13.408,13.468,500000.0
2007-04-04 17:09:00,13.501,13.501,13.393,13.477,400000.0
2007-04-04 17:10:00,13.502,13.548,13.438,13.517,350000.0
2007-04-04 17:11:00,13.552,13.552,13.394,13.428,400000.0
2007-04-04 17:12:00,13.516,13.54,13.43,13.449,400000.0
2007-04-04 17:13:00,13.509,13.573,13.399,13.465,450000.0
2007-04-04 17:14:00,13.468,13.52,13.394,13.508,550000.0
2007-04-04 17:15:00,13.412,13.511,13.392,13.463,350000.0
2007-04-04 17:16:00,13.506,13.506,13.345,13.463,450000.0
2007-04-04 17:17:00,13.477,13.539,13.432,13.539,450000.0
2007-04-04 17:18:00,13.505,13.544,13.475,13.544,350000.0
2007-04-04 17:19:00,13.514,13.579,13.425,13.53,450000.0
2007-04-04 17:20:00,13.484,13.537,13.381,13.407,350000.0
2007-04-04 17:21:00,13.449,13.556,13.411,13.488,500000.0
2007-04-04 17:22:00,13.45,13.537,13.45,13.487,500000.0
2007-04-04 17:23:00,13.452,13.539,13.434,13.526,550000.0
2007-04-04 17:24:00,13.522,13.525,13.415,13.432,350000.0
2007-04-04 17:25:00,13.534,13.567,13.453,13.567,400000.0
2007-04-04 17:26:00,13.478,13.603,13.467,13.467,450000.0
2007-04-04 17:27:00,13.522,13.547,13.428,13.51,400000.0
2007-04-04 17:28:00,13.465,13.536,13.41,13.41,550000.0
2007-04-04 17:29:00,13.439,13.561,13.439,13.545,500000.0
2007-04-04 17:30:00,13.397,13.522,13.397,13.522,450000.0
2007-04-04 17:31:00,13.466,13.521,13.373,13.491,600000.0
2007-04-04 17:32:00,13.442,13.546,13.43,13.495,400000.0
2007-04-04 17:33:00,13.469,13.575,13.442,13.522,550000.0
2007-04-04 17:34:00,13.51,13.532,13.385,13.532,450000.0
2007-04-04 17:35:00,13.48,13.54,13.412,13.472,500000.0
2007-04-04 17:36:00,13.494,13.548,13.411,13.53,450000.0
2007-04-04 17:37:00,13.516,13.516,13.366,13.472,550000.0
2007-04-04 17:38:00,13.463,13.528,13.432,13.494,400000.0
2007-04-04 17:39:00,13.515,13.515,13.42,13.435,350000.0
2007-04-04 17:40:00,13.438,13.513,13.423,13.513,500000.0
2007-04-04 17:41:00,13.454,13.563,13.454,13.563,350000.0
2007-04-04 17:42:00,13.398,13.553,13.398,13.518,500000.0
2007-04-04 17:43:00,13.56,13.565,13.414,13.449,400000.0
2007-04-04 17:44:00,13.55,13.609,13.467,13.545,450000.0
2007-04-04 17:45:00,13.474,13.6,13.466,13.493,550000.0
2007-04-04 17:46:00,13.476,13.569,13.423,13.569,350000.0
2007-04-04 17:47:00,13.541,13.557,13.454,13.497,400000.0
2007-04-04 17:48:00,13.532,13.556,13.448,13.556,400000.0
2007-04-04 17:49:00,13.507,13.554,13.458,13.517,350000.0
2007-04-04 17:50:00,13.535,13.601,13.451,13.451,550000.0
2007-04-04 17:51:00,13.46,13.577,13.411,13.473,550000.0
2007-04-04 17:52:00,13.515,13.523,13.389,13.411,350000.0
2007-04-04 17:53:00,13.511,13.591,13.482,13.482,500000.0
2007-04-04 17:54:00,13.456,13.545,13.407,13.545,350000.0
2007-04-04 17:55:00,13.441,13.531,13.432,13.513,350000.0
2007-04-04 17:56:00,13.427,13.53,13.406,13.466,400000.0
2007-04-04 17:57:00,13.531,13.574,13.466,13.506,400000.0
2007-04-04 17:58:00,13.501,13.528,13.451,13.481,450000.0
2007-04-04 17:59:00,13.427,13.541,13.416,13.541,350000.0
2007-04-04 18:00:00,13.453,13.563,13.415,13.5,350000.0
2007-04-04 18:01:00,13.512,13.542,13.427,13.502,550000.0
2007-04-04 18:02:00,13.444,13.538,13.436,13.507,500000.0
2007-04-04 18:03:00,13.499,13.523,13.459,13.505,350000.0
2007-04-04 18:04:00,13.501,13.537,13.452,13.475,550000.0
2007-04-04 18:05:00,13.463,13.535,13.42,13.501,400000.0
2007-04-04 18:06:00,13.434,13.572,13.427,13.427,550000.0
2007-04-04 18:07:00,13.551,13.594,13.45,13.505,350000.0
2007-04-04 18:08:00,13.408,13.514,13.408,13.421,350000.0
2007-04-04 18:09:00,13.417,13.53,13.417,13.53,250000.0
2007-04-04 18:10:00,13.397,13.534,13.397,13.444,300000.0
2007-04-04 18:11:00,13.447,13.556,13.392,13.499,450000.0
2007-04-04 18:12:00,13.552,13.552,13.423,13.51,400000.0
2007-04-04 18:13:00,13.466,13.58,13.462,13.578,500000.0
2007-04-04 18:14:00,13.458,13.566,13.458,13.544,400000.0
2007-04-04 18:15:00,13.513,13.571,13.466,13.466,350000.0
2007-04-04 18:16:00,13.445,13.57,13.433,13.445,400000.0
2007-04-04 18:17:00,13.444,13.568,13.421,13.487,400000.0
2007-04-04 18:18:00,13.501,13.561,13.419,13.419,500000.0
2007-04-04 18:19:00,13.439,13.516,13.439,13.514,400000.0
2007-04-04 18:20:00,13.44,13.523,13.391,13.511,400000.0
2007-04-04 18:21:00,13.459,13.54,13.425,13.512,550000.0
2007-04-04 18:22:00,13.434,13.512,13.42,13.438,400000.0
2007-04-04 18:23:00,13.534,13.548,13.455,13.545,400000.0
2007-04-04 18:24:00,13.441,13.567,13.441,13.459,150000.0
2007-04-04 18:25:00,13.488,13.58,13.447,13.447,500000.0
2007-04-04 18:26:00,13.485,13.568,13.46,13.538,550000.0
2007-04-04 18:27:00,13.513,13.537,13.42,13.509,350000.0
2007-04-04 18:28:00,13.517,13.533,13.424,13.533,350000.0
2007-04-04 18:29:00,13.477,13.536,13.461,13.535,350000.0
2007-04-04 18:30:00,13.493,13.548,13.399,13.475,450000.0
2007-04-04 18:31:00,13.513,13.546,13.439,13.439,400000.0
2007-04-04 18:32:00,13.46,13.521,13.381,13.461,450000.0
2007-04-04 18:33:00,13.497,13.545,13.457,13.503,450000.0
2007-04-04 18:34:00,13.542,13.591,13.473,13.542,400000.0
2007-04-04 18:35:00,13.49,13.566,13.49,13.517,350000.0
2007-04-04 18:36:00,13.479,13.562,13.412,13.527,550000.0
2007-04-04 18:37:00,13.568,13.568,13.473,13.548,300000.0
2007-04-04 18:38:00,13.534,13.557,13.452,13.518,450000.0
2007-04-04 18:39:00,13.562,13.579,13.478,13.533,400000.0
2007-04-04 18:40:00,13.576,13.603,13.468,13.501,250000.0
2007-04-04 18:41:00,13.507,13.561,13.48,13.535,500000.0
2007-04-04 18:42:00,13.502,13.56,13.447,13.467,550000.0
2007-04-04 18:43:00,13.463,13.564,13.463,13.487,400000.0
2007-04-04 18:44:00,13.553,13.553,13.466,13.466,250000.0
2007-04-04 18:45:00,13.481,13.543,13.481,13.543,300000.0
2007-04-04 18:46:00,13.487,13.588,13.487,13.588,350000.0
2007-04-04 18:47:00,13.443,13.573,13.443,13.523,400000.0
2007-04-04 18:48:00,13.501,13.501,13.381,13.381,200000.0
2007-04-04 18:49:00,13.533,13.563,13.481,13.542,250000.0
2007-04-04 18:50:00,13.527,13.527,13.397,13.469,550000.0
2007-04-04 18:51:00,13.522,13.541,13.417,13.434,450000.0
2007-04-04 18:52:00,13.525,13.532,13.473,13.486,200000.0
2007-04-04 18:53:00,13.511,13.548,13.472,13.522,450000.0
2007-04-04 18:54:00,13.474,13.558,13.433,13.433,400000.0
2007-04-04 18:55:00,13.454,13.554,13.441,13.515,350000.0
2007-04-04 18:56:00,13.507,13.507,13.416,13.456,450000.0
2007-04-04 18:57:00,13.564,13.567,13.462,13.544,450000.0
2007-04-04 18:58:00,13.543,13.543,13.463,13.531,350000.0
2007-04-04 18:59:00,13.481,13.534,13.481,13.512,450000.0
2007-04-04 19:00:00,13.488,13.558,13.431,13.557,350000.0
2007-04-04 19:01:00,13.455,13.525,13.435,13.497,500000.0
2007-04-04 19:02:00,13.479,13.533,13.413,13.502,400000.0
2007-04-04 19:03:00,13.513,13.513,13.418,13.423,350000.0
2007-04-04 19:04:00,13.5,13.5,13.396,13.497,400000.0
2007-04-04 19:05:00,13.407,13.517,13.406,13.431,350000.0
2007-04-04 19:06:00,13.511,13.531,13.393,13.531,400000.0
2007-04-04 19:07:00,13.473,13.514,13.428,13.455,400000.0
2007-04-04 19:08:00,13.438,13.531,13.431,13.431,350000.0
2007-04-04 19:09:00,13.424,13.48,13.424,13.48,100000.0
2007-04-04 19:10:00,13.516,13.528,13.424,13.515,550000.0
2007-04-04 19:11:00,13.442,13.513,13.442,13.461,400000.0
2007-04-04 19:12:00,13.443,13.522,13.443,13.505,350000.0
2007-04-04 19:13:00,13.471,13.546,13.403,13.403,450000.0
2007-04-04 19:14:00,13.405,13.505,13.391,13.505,400000.0
2007-04-04 19:15:00,13.443,13.537,13.442,13.517,500000.0
2007-04-04 19:16:00,13.521,13.538,13.475,13.505,350000.0
2007-04-04 19:17:00,13.478,13.546,13.428,13.504,450000.0
2007-04-04 19:18:00,13.425,13.551,13.423,13.51,350000.0
2007-04-04 19:19:00,13.521,13.538,13.393,13.538,400000.0
2007-04-04 19:20:00,13.48,13.569,13.425,13.569,350000.0
2007-04-04 19:21:00,13.536,13.542,13.395,13.47,400000.0
2007-04-04 19:22:00,13.498,13.519,13.391,13.434,400000.0
2007-04-04 19:23:00,13.518,13.544,13.445,13.445,350000.0
2007-04-04 19:24:00,13.448,13.572,13.448,13.463,350000.0
2007-04-04 19:25:00,13.524,13.524,13.405,13.484,400000.0
2007-04-04 19:26:00,13.51,13.539,13.391,13.464,550000.0
2007-04-04 19:27:00,13.501,13.509,13.372,13.372,400000.0
2007-04-04 19:28:00,13.384,13.489,13.384,13.471,400000.0
2007-04-04 19:29:00,13.416,13.525,13.401,13.448,400000.0
2007-04-04 19:30:00,13.526,13.526,13.404,13.414,350000.0
2007-04-04 19:31:00,13.526,13.526,13.368,13.476,400000.0
2007-04-04 19:32:00,13.436,13.51,13.412,13.433,400000.0
2007-04-04 19:33:00,13.513,13.513,13.421,13.47,350000.0
2007-04-04 19:34:00,13.469,13.469,13.441,13.441,100000.0
2007-04-04 19:35:00,13.413,13.509,13.413,13.509,300000.0
2007-04-04 19:36:00,13.532,13.566,13.442,13.442,500000.0
2007-04-04 19:37:00,13.53,13.53,13.4,13.433,350000.0
2007-04-04 19:38:00,13.519,13.519,13.482,13.482,100000.0
2007-04-04 19:39:00,13.406,13.529,13.378,13.409,250000.0
2007-04-04 19:40:00,13.39,13.392,13.39,13.392,100000.0
2007-04-04 19:41:00,13.441,13.575,13.431,13.519,550000.0
2007-04-04 19:42:00,13.424,13.518,13.379,13.496,400000.0
2007-04-04 19:43:00,13.484,13.484,13.412,13.423,350000.0
2007-04-04 19:44:00,13.472,13.502,13.405,13.405,300000.0
2007-04-04 19:45:00,13.481,13.526,13.448,13.471,350000.0
2007-04-04 19:46:00,13.467,13.532,13.423,13.532,150000.0
2007-04-04 19:47:00,13.489,13.521,13.379,13.463,550000.0
2007-04-04 19:48:00,13.439,13.511,13.412,13.427,350000.0
2007-04-04 19:49:00,13.393,13.487,13.383,13.4,400000.0
2007-04-04 19:50:00,13.507,13.507,13.479,13.506,250000.0
2007-04-04 19:51:00,13.429,13.566,13.429,13.51,450000.0
2007-04-04 19:52:00,13.475,13.544,13.439,13.464,400000.0
2007-04-04 19:53:00,13.412,13.457,13.412,13.457,100000.0
2007-04-04 19:54:00,13.501,13.512,13.425,13.457,300000.0
2007-04-04 19:55:00,13.451,13.53,13.4,13.53,350000.0
2007-04-04 19:56:00,13.407,13.533,13.407,13.533,150000.0
2007-04-04 19:57:00,13.392,13.528,13.392,13.471,300000.0
2007-04-04 19:58:00,13.426,13.516,13.426,13.495,300000.0
2007-04-04 19:59:00,13.406,13.515,13.401,13.402,550000.0
2007-04-04 20:00:00,13.439,13.496,13.379,13.496,250000.0
2007-04-04 20:01:00,13.52,13.52,13.402,13.479,450000.0
2007-04-04 20:02:00,13.419,13.512,13.419,13.512,150000.0
2007-04-04 20:04:00,13.516,13.516,13.383,13.383,100000.0
2007-04-04 20:05:00,13.511,13.535,13.41,13.523,400000.0
2007-04-04 20:06:00,13.528,13.533,13.397,13.533,350000.0
2007-04-04 20:07:00,13.543,13.57,13.431,13.443,450000.0
2007-04-04 20:08:00,13.406,13.547,13.406,13.494,200000.0
2007-04-04 20:09:00,13.472,13.474,13.369,13.46,550000.0
2007-04-04 20:10:00,13.501,13.501,13.421,13.484,250000.0
2007-04-04 20:11:00,13.484,13.494,13.356,13.392,400000.0
2007-04-04 20:12:00,13.484,13.571,13.407,13.538,450000.0
2007-04-04 20:13:00,13.415,13.466,13.338,13.338,400000.0
2007-04-04 20:14:00,13.469,13.499,13.372,13.455,400000.0
2007-04-04 20:15:00,13.479,13.517,13.379,13.379,300000.0
2007-04-04 20:16:00,13.457,13.466,13.373,13.421,350000.0
2007-04-04 20:17:00,13.39,13.531,13.39,13.424,250000.0
2007-04-04 20:18:00,13.429,13.536,13.403,13.496,200000.0
2007-04-04 20:19:00,13.466,13.466,13.392,13.392,100000.0
2007-04-04 20:20:00,13.493,13.493,13.383,13.383,350000.0
2007-04-04 20:21:00,13.373,13.466,13.373,13.373,300000.0
2007-04-04 20:22:00,13.474,13.509,13.344,13.509,450000.0
2007-04-04 20:23:00,13.401,13.543,13.401,13.543,350000.0
2007-04-04 20:24:00,13.492,13.51,13.419,13.425,350000.0
2007-04-04 20:25:00,13.412,13.519,13.412,13.483,350000.0
2007-04-04 20:26:00,13.479,13.528,13.434,13.434,250000.0
2007-04-04 20:27:00,13.494,13.511,13.43,13.485,350000.0
2007-04-04 20:28:00,13.487,13.535,13.401,13.535,200000.0
2007-04-04 20:29:00,13.54,13.54,13.432,13.439,400000.0
2007-04-04 20:30:00,13.539,13.539,13.458,13.473,250000.0
2007-04-04 20:31:00,13.483,13.483,13.419,13.452,250000.0
2007-04-04 20:32:00,13.444,13.555,13.444,13.555,100000.0
2007-04-04 20:33:00,13.457,13.516,13.457,13.462,250000.0
2007-04-04 20:34:00,13.451,13.523,13.413,13.513,300000.0
2007-04-04 20:35:00,13.423,13.423,13.423,13.423,100000.0
2007-04-04 20:37:00,13.518,13.518,13.475,13.475,150000.0
2007-04-04 20:38:00,13.482,13.527,13.423,13.423,250000.0
2007-04-04 20:39:00,13.543,13.549,13.466,13.542,400000.0
2007-04-04 20:40:00,13.541,13.581,13.461,13.581,250000.0
2007-04-04 20:41:00,13.471,13.554,13.471,13.485,300000.0
2007-04-04 20:42:00,13.526,13.526,13.47,13.47,100000.0
2007-04-04 20:43:00,13.544,13.544,13.44,13.44,100000.0
2007-04-04 20:46:00,13.436,13.436,13.419,13.419,100000.0
2007-04-04 20:47:00,13.502,13.554,13.43,13.44,300000.0
2007-04-04 20:48:00,13.528,13.549,13.45,13.535,400000.0
2007-04-04 20:49:00,13.514,13.514,13.439,13.439,250000.0
2007-04-04 20:50:00,13.492,13.535,13.424,13.499,400000.0
2007-04-04 20:51:00,13.487,13.508,13.471,13.508,200000.0
2007-04-04 20:52:00,13.559,13.559,13.459,13.503,250000.0
2007-04-04 20:53:00,13.523,13.523,13.448,13.523,500000.0
2007-04-04 20:54:00,13.45,13.544,13.4,13.523,550000.0
2007-04-04 20:55:00,13.457,13.57,13.416,13.517,250000.0
2007-04-04 20:57:00,13.536,13.563,13.536,13.563,100000.0
2007-04-04 20:59:00,13.478,13.543,13.478,13.512,250000.0
2007-04-04 21:00:00,13.475,13.577,13.475,13.577,250000.0
2007-04-04 21:02:00,13.509,13.59,13.466,13.59,250000.0
2007-04-04 21:03:00,13.554,13.573,13.423,13.438,450000.0
2007-04-04 21:05:00,13.543,13.543,13.516,13.539,350000.0
2007-04-04 21:07:00,13.561,13.561,13.473,13.473,250000.0
2007-04-04 21:08:00,13.508,13.573,13.436,13.491,500000.0
2007-04-04 21:10:00,13.561,13.57,13.466,13.466,200000.0
2007-04-04 21:17:00,13.549,13.549,13.464,13.534,350000.0
2007-04-04 21:18:00,13.432,13.578,13.432,13.487,450000.0
2007-04-04 21:19:00,13.43,13.52,13.391,13.52,350000.0
2007-04-04 21:21:00,13.551,13.576,13.5,13.547,250000.0
2007-04-04 21:22:00,13.505,13.583,13.468,13.563,400000.0
2007-04-04 21:23:00,13.577,13.583,13.501,13.534,250000.0
2007-04-04 21:24:00,13.579,13.579,13.461,13.461,350000.0
2007-04-04 21:27:00,13.515,13.551,13.476,13.487,250000.0
2007-04-04 21:28:00,13.563,13.563,13.46,13.539,250000.0
2007-04-04 21:31:00,13.466,13.543,13.459,13.529,250000.0
2007-04-04 21:36:00,13.488,13.581,13.488,13.581,200000.0
2007-04-04 21:37:00,13.45,13.55,13.45,13.487,350000.0
2007-04-04 21:38:00,13.534,13.537,13.493,13.493,200000.0
2007-04-04 21:39:00,13.542,13.542,13.464,13.525,400000.0
2007-04-04 21:40:00,13.554,13.554,13.501,13.517,350000.0
2007-04-04 21:42:00,13.548,13.58,13.495,13.546,350000.0
2007-04-04 21:43:00,13.545,13.588,13.49,13.567,250000.0
2007-04-04 21:44:00,13.574,13.646,13.502,13.603,450000.0
2007-04-04 21:45:00,13.579,13.579,13.467,13.518,450000.0
2007-04-04 21:46:00,13.612,13.625,13.497,13.56,700000.0
2007-04-04 21:47:00,13.547,13.571,13.46,13.542,650000.0
2007-04-04 21:48:00,13.521,13.599,13.481,13.599,300000.0
2007-04-04 21:49:00,13.521,13.593,13.457,13.556,550000.0
2007-04-04 21:50:00,13.531,13.549,13.468,13.512,350000.0
2007-04-04 21:51:00,13.528,13.594,13.477,13.489,200000.0
2007-04-04 21:52:00,13.551,13.551,13.437,13.47,550000.0
2007-04-04 21:53:00,13.568,13.568,13.538,13.538,150000.0
2007-04-04 21:54:00,13.555,13.606,13.475,13.606,400000.0
2007-04-04 21:55:00,13.559,13.603,13.493,13.599,350000.0
2007-04-04 21:56:00,13.55,13.586,13.5,13.536,300000.0
2007-04-04 21:57:00,13.607,13.607,13.496,13.496,300000.0
2007-04-04 21:58:00,13.499,13.578,13.46,13.578,300000.0
2007-04-04 21:59:00,13.551,13.551,13.476,13.476,150000.0
2007-04-04 22:02:00,13.581,13.581,13.464,13.464,100000.0
2007-04-04 22:03:00,13.587,13.587,13.503,13.555,200000.0
2007-04-04 22:04:00,13.478,13.565,13.446,13.446,450000.0
2007-04-04 22:05:00,13.551,13.551,13.551,13.551,50000.0
2007-04-04 22:06:00,13.496,13.596,13.46,13.46,300000.0
2007-04-04 22:07:00,13.464,13.535,13.464,13.535,100000.0
2007-04-04 22:08:00,13.457,13.553,13.454,13.461,300000.0
2007-04-04 22:14:00,13.544,13.592,13.498,13.592,350000.0
2007-04-04 22:15:00,13.458,13.582,13.458,13.54,450000.0
2007-04-04 22:16:00,13.553,13.573,13.459,13.54,400000.0
2007-04-04 22:20:00,13.502,13.559,13.502,13.538,150000.0
2007-04-04 22:21:00,13.539,13.573,13.502,13.502,300000.0
2007-04-04 22:22:00,13.539,13.588,13.459,13.526,300000.0
2007-04-04 22:23:00,13.591,13.591,13.46,13.505,200000.0
2007-04-04 22:24:00,13.509,13.575,13.509,13.536,150000.0
2007-04-04 22:25:00,13.559,13.615,13.465,13.465,450000.0
2007-04-04 22:27:00,13.555,13.567,13.451,13.567,200000.0
2007-04-04 22:28:00,13.554,13.554,13.515,13.515,100000.0
2007-04-04 22:29:00,13.573,13.61,13.452,13.452,450000.0
2007-04-04 22:30:00,13.559,13.573,13.499,13.564,450000.0
2007-04-04 22:32:00,13.464,13.547,13.451,13.535,250000.0
2007-04-04 22:33:00,13.477,13.503,13.477,13.503,100000.0
2007-04-04 22:35:00,13.548,13.548,13.453,13.484,300000.0
2007-04-04 22:36:00,13.471,13.548,13.471,13.471,150000.0
2007-04-04 22:37:00,13.55,13.55,13.49,13.526,250000.0
2007-04-04 22:38:00,13.546,13.546,13.541,13.541,150000.0
2007-04-04 22:40:00,13.552,13.572,13.552,13.565,150000.0
2007-04-04 22:41:00,13.55,13.55,13.491,13.547,200000.0
2007-04-04 22:42:00,13.463,13.548,13.451,13.539,250000.0
2007-04-04 22:43:00,13.465,13.576,13.449,13.576,250000.0
2007-04-04 22:44:00,13.562,13.591,13.44,13.44,250000.0
2007-04-04 22:46:00,13.462,13.53,13.451,13.451,150000.0
2007-04-04 22:47:00,13.464,13.531,13.455,13.531,250000.0
2007-04-04 22:48:00,13.458,13.495,13.458,13.495,100000.0
2007-04-04 22:50:00,13.531,13.531,13.444,13.444,150000.0
2007-04-04 22:52:00,13.521,13.551,13.44,13.447,250000.0
2007-04-04 22:53:00,13.523,13.523,13.449,13.449,150000.0
2007-04-04 22:54:00,13.496,13.496,13.441,13.441,150000.0
2007-04-04 22:56:00,13.506,13.51,13.471,13.471,250000.0
2007-04-04 22:57:00,13.526,13.526,13.525,13.525,100000.0
2007-04-04 22:58:00,13.538,13.559,13.443,13.491,550000.0
2007-04-04 22:59:00,13.59,13.59,13.474,13.474,150000.0
2007-04-04 23:00:00,13.474,13.497,13.474,13.497,100000.0
2007-04-04 23:01:00,13.458,13.555,13.458,13.555,250000.0
2007-04-04 23:02:00,13.579,13.579,13.453,13.535,200000.0
2007-04-04 23:03:00,13.54,13.579,13.472,13.472,200000.0
2007-04-04 23:08:00,13.501,13.565,13.501,13.565,100000.0
2007-04-04 23:09:00,13.51,13.57,13.494,13.494,350000.0
2007-04-04 23:10:00,13.532,13.563,13.498,13.563,300000.0
2007-04-04 23:12:00,13.588,13.588,13.473,13.476,150000.0
2007-04-04 23:13:00,13.537,13.583,13.491,13.576,450000.0
2007-04-04 23:14:00,13.591,13.591,13.465,13.465,250000.0
2007-04-04 23:19:00,13.543,13.543,13.543,13.543,50000.0
2007-04-04 23:20:00,13.536,13.553,13.536,13.553,100000.0
2007-04-04 23:44:00,13.537,13.549,13.437,13.437,200000.0
2007-04-04 23:53:00,13.524,13.524,13.52,13.52,100000.0
2007-04-05 00:00:00,13.6,13.71,13.54,13.7,100000.0
2007-04-05 00:04:00,13.522,13.522,13.475,13.475,100000.0
2007-04-05 00:09:00,13.527,13.539,13.454,13.521,450000.0
2007-04-05 00:14:00,13.441,13.509,13.424,13.507,250000.0
2007-04-05 00:16:00,13.444,13.534,13.444,13.534,150000.0
2007-04-05 00:20:00,13.599,13.599,13.514,13.548,400000.0
2007-04-05 00:32:00,13.498,13.559,13.493,13.539,250000.0
2007-04-05 00:43:00,13.553,13.603,13.492,13.515,400000.0
2007-04-05 00:45:00,13.579,13.579,13.454,13.509,450000.0
2007-04-05 00:46:00,13.48,13.615,13.479,13.511,350000.0
2007-04-05 00:53:00,13.58,13.58,13.559,13.559,100000.0
2007-04-05 00:56:00,13.494,13.581,13.494,13.581,150000.0
2007-04-05 00:58:00,13.502,13.574,13.486,13.57,250000.0
2007-04-05 01:05:00,13.535,13.61,13.514,13.52,400000.0
2007-04-05 01:06:00,13.509,13.638,13.509,13.638,400000.0
2007-04-05 01:10:00,13.579,13.579,13.482,13.482,250000.0
2007-04-05 01:15:00,13.602,13.602,13.519,13.519,150000.0
2007-04-05 01:16:00,13.494,13.567,13.494,13.555,250000.0
2007-04-05 01:17:00,13.538,13.538,13.47,13.47,250000.0
2007-04-05 01:41:00,13.571,13.571,13.468,13.53,400000.0
2007-04-05 01:42:00,13.492,13.492,13.485,13.485,100000.0
2007-04-05 01:43:00,13.527,13.548,13.498,13.499,400000.0
2007-04-05 01:44:00,13.532,13.596,13.472,13.579,550000.0
2007-04-05 01:45:00,13.581,13.594,13.503,13.506,350000.0
2007-04-05 01:46:00,13.431,13.539,13.431,13.539,150000.0
2007-04-05 01:47:00,13.558,13.583,13.469,13.535,300000.0
2007-04-05 01:48:00,13.578,13.586,13.536,13.536,350000.0
2007-04-05 01:50:00,13.554,13.575,13.494,13.55,350000.0
2007-04-05 01:51:00,13.485,13.55,13.437,13.507,200000.0
2007-04-05 01:53:00,13.554,13.554,13.554,13.554,50000.0
2007-04-05 01:54:00,13.551,13.567,13.531,13.567,150000.0
2007-04-05 02:01:00,13.544,13.544,13.457,13.526,150000.0
2007-04-05 02:02:00,13.445,13.53,13.434,13.524,250000.0
2007-04-05 02:05:00,13.562,13.562,13.562,13.562,50000.0
2007-04-05 02:06:00,13.548,13.548,13.548,13.548,50000.0
2007-04-05 02:07:00,13.46,13.46,13.46,13.46,50000.0
2007-04-05 02:08:00,13.549,13.586,13.456,13.58,450000.0
2007-04-05 02:09:00,13.549,13.552,13.549,13.552,100000.0
2007-04-05 02:10:00,13.56,13.56,13.457,13.503,350000.0
2007-04-05 02:11:00,13.56,13.56,13.459,13.556,350000.0
2007-04-05 02:12:00,13.572,13.572,13.538,13.538,150000.0
2007-04-05 02:13:00,13.504,13.537,13.457,13.537,250000.0
2007-04-05 02:14:00,13.447,13.508,13.406,13.498,500000.0
2007-04-05 02:15:00,13.453,13.542,13.422,13.542,400000.0
2007-04-05 02:16:00,13.504,13.517,13.458,13.497,300000.0
2007-04-05 02:17:00,13.485,13.533,13.439,13.508,300000.0
2007-04-05 02:18:00,13.487,13.536,13.474,13.509,250000.0
2007-04-05 02:19:00,13.498,13.498,13.428,13.428,100000.0
2007-04-05 02:20:00,13.509,13.509,13.369,13.446,200000.0
2007-04-05 02:21:00,13.483,13.483,13.366,13.416,350000.0
2007-04-05 02:22:00,13.438,13.492,13.438,13.492,100000.0
2007-04-05 02:23:00,13.485,13.499,13.485,13.499,100000.0
2007-04-05 02:24:00,13.506,13.515,13.44,13.512,200000.0
2007-04-05 02:25:00,13.423,13.539,13.423,13.528,250000.0
2007-04-05 02:26:00,13.409,13.52,13.409,13.488,450000.0
2007-04-05 02:27:00,13.54,13.54,13.398,13.494,350000.0
2007-04-05 02:28:00,13.431,13.547,13.431,13.532,400000.0
2007-04-05 02:29:00,13.462,13.546,13.436,13.507,300000.0
2007-04-05 02:30:00,13.513,13.517,13.452,13.517,150000.0
2007-04-05 02:31:00,13.447,13.447,13.447,13.447,50000.0
2007-04-05 02:32:00,13.474,13.474,13.474,13.474,50000.0
2007-04-05 02:33:00,13.472,13.497,13.468,13.497,150000.0
2007-04-05 02:34:00,13.519,13.523,13.388,13.464,300000.0
2007-04-05 02:35:00,13.44,13.582,13.428,13.493,400000.0
2007-04-05 02:36:00,13.478,13.55,13.478,13.55,150000.0
2007-04-05 02:37:00,13.546,13.546,13.461,13.461,100000.0
2007-04-05 02:40:00,13.504,13.579,13.504,13.569,200000.0
2007-04-05 02:41:00,13.522,13.53,13.522,13.53,100000.0
2007-04-05 02:42:00,13.472,13.54,13.472,13.488,250000.0
2007-04-05 02:43:00,13.428,13.533,13.428,13.484,400000.0
2007-04-05 02:44:00,13.533,13.533,13.51,13.532,150000.0
2007-04-05 02:45:00,13.509,13.532,13.451,13.532,300000.0
2007-04-05 02:46:00,13.446,13.524,13.403,13.524,400000.0
2007-04-05 02:47:00,13.475,13.483,13.399,13.483,150000.0
2007-04-05 02:48:00,13.44,13.519,13.435,13.46,250000.0
2007-04-05 02:49:00,13.514,13.514,13.407,13.407,100000.0
2007-04-05 02:51:00,13.446,13.52,13.388,13.481,600000.0
2007-04-05 02:52:00,13.55,13.617,13.475,13.56,500000.0
2007-04-05 02:53:00,13.523,13.549,13.523,13.549,100000.0
2007-04-05 02:54:00,13.484,13.534,13.452,13.524,450000.0
2007-04-05 02:56:00,13.526,13.559,13.448,13.559,150000.0
2007-04-05 02:57:00,13.53,13.53,13.449,13.525,350000.0
2007-04-05 02:58:00,13.43,13.522,13.43,13.522,150000.0
2007-04-05 02:59:00,13.508,13.544,13.506,13.509,200000.0
2007-04-05 03:00:00,13.426,13.504,13.426,13.504,100000.0
2007-04-05 03:01:00,13.545,13.547,13.545,13.547,100000.0
2007-04-05 03:04:00,13.448,13.525,13.441,13.511,250000.0
2007-04-05 03:07:00,13.467,13.483,13.43,13.483,350000.0
2007-04-05 03:08:00,13.446,13.521,13.445,13.486,350000.0
2007-04-05 03:09:00,13.477,13.517,13.477,13.517,100000.0
2007-04-05 03:10:00,13.389,13.526,13.389,13.416,200000.0
2007-04-05 03:11:00,13.479,13.556,13.464,13.556,400000.0
2007-04-05 03:12:00,13.454,13.506,13.454,13.47,150000.0
2007-04-05 03:13:00,13.505,13.509,13.505,13.509,100000.0
2007-04-05 03:14:00,13.524,13.524,13.524,13.524,50000.0
2007-04-05 03:15:00,13.527,13.527,13.412,13.486,150000.0
2007-04-05 03:16:00,13.508,13.508,13.508,13.508,100000.0
2007-04-05 03:19:00,13.431,13.508,13.424,13.494,250000.0
2007-04-05 03:22:00,13.449,13.543,13.449,13.454,200000.0
2007-04-05 03:23:00,13.489,13.529,13.489,13.514,200000.0
2007-04-05 03:24:00,13.453,13.544,13.431,13.431,300000.0
2007-04-05 03:25:00,13.542,13.542,13.414,13.414,200000.0
2007-04-05 03:26:00,13.484,13.484,13.484,13.484,50000.0
2007-04-05 03:27:00,13.442,13.533,13.425,13.533,450000.0
2007-04-05 03:28:00,13.504,13.504,13.458,13.458,100000.0
2007-04-05 03:29:00,13.487,13.516,13.487,13.516,100000.0
2007-04-05 03:30:00,13.509,13.509,13.509,13.509,50000.0
2007-04-05 03:32:00,13.426,13.539,13.426,13.539,100000.0
2007-04-05 03:33:00,13.503,13.518,13.424,13.465,350000.0
2007-04-05 03:34:00,13.437,13.567,13.437,13.518,250000.0
2007-04-05 03:35:00,13.543,13.543,13.437,13.528,400000.0
2007-04-05 03:36:00,13.518,13.518,13.518,13.518,50000.0
2007-04-05 03:37:00,13.506,13.506,13.506,13.506,50000.0
2007-04-05 03:38:00,13.517,13.517,13.384,13.513,300000.0
2007-04-05 03:39:00,13.512,13.534,13.429,13.429,200000.0
2007-04-05 03:40:00,13.525,13.576,13.424,13.424,400000.0
2007-04-05 03:41:00,13.404,13.488,13.404,13.488,200000.0
2007-04-05 03:43:00,13.524,13.524,13.465,13.465,100000.0
2007-04-05 03:44:00,13.49,13.568,13.459,13.568,250000.0
2007-04-05 03:45:00,13.465,13.475,13.465,13.475,200000.0
2007-04-05 03:47:00,13.525,13.525,13.474,13.474,200000.0
2007-04-05 03:48:00,13.505,13.506,13.414,13.473,400000.0
2007-04-05 03:50:00,13.492,13.511,13.432,13.432,150000.0
2007-04-05 03:51:00,13.496,13.516,13.403,13.508,300000.0
2007-04-05 03:52:00,13.51,13.566,13.438,13.438,400000.0
2007-04-05 03:55:00,13.428,13.541,13.428,13.541,150000.0
2007-04-05 03:56:00,13.426,13.426,13.426,13.426,50000.0
2007-04-05 03:57:00,13.484,13.539,13.45,13.539,350000.0
2007-04-05 03:58:00,13.525,13.555,13.445,13.519,500000.0
2007-04-05 03:59:00,13.442,13.573,13.442,13.527,400000.0
2007-04-05 04:00:00,13.422,13.511,13.41,13.511,400000.0
2007-04-05 04:01:00,13.516,13.539,13.496,13.496,150000.0
2007-04-05 04:02:00,13.471,13.553,13.444,13.444,400000.0
2007-04-05 04:04:00,13.446,13.523,13.439,13.509,250000.0
2007-04-05 04:07:00,13.411,13.488,13.404,13.474,250000.0
2007-04-05 04:09:00,13.443,13.52,13.436,13.506,250000.0
2007-04-05 04:11:00,13.532,13.532,13.447,13.47,250000.0
2007-04-05 04:12:00,13.529,13.546,13.447,13.532,550000.0
2007-04-05 04:13:00,13.526,13.526,13.42,13.44,300000.0
2007-04-05 04:16:00,13.459,13.459,13.459,13.459,50000.0
2007-04-05 04:17:00,13.438,13.488,13.438,13.488,100000.0
2007-04-05 04:18:00,13.502,13.502,13.459,13.459,100000.0
2007-04-05 04:19:00,13.502,13.502,13.408,13.408,100000.0
2007-04-05 04:20:00,13.501,13.541,13.408,13.459,550000.0
2007-04-05 04:21:00,13.502,13.541,13.502,13.541,100000.0
2007-04-05 04:22:00,13.541,13.541,13.459,13.459,100000.0
2007-04-05 04:23:00,13.501,13.501,13.501,13.501,50000.0
2007-04-05 04:27:00,13.459,13.541,13.418,13.484,250000.0
2007-04-05 04:28:00,13.518,13.518,13.442,13.492,200000.0
2007-04-05 04:29:00,13.427,13.427,13.427,13.427,50000.0
2007-04-05 04:31:00,13.508,13.508,13.431,13.431,100000.0
2007-04-05 04:32:00,13.431,13.494,13.431,13.494,100000.0
2007-04-05 04:33:00,13.431,13.508,13.424,13.494,250000.0
2007-04-05 04:34:00,13.494,13.494,13.494,13.494,100000.0
2007-04-05 04:35:00,13.508,13.508,13.506,13.506,100000.0
2007-04-05 04:36:00,13.459,13.459,13.459,13.459,50000.0
2007-04-05 04:39:00,13.431,13.508,13.424,13.5,350000.0
2007-04-05 04:43:00,13.518,13.522,13.518,13.522,100000.0
2007-04-05 04:44:00,13.415,13.54,13.394,13.54,300000.0
2007-04-05 04:45:00,13.5,13.5,13.498,13.498,100000.0
2007-04-05 04:47:00,13.446,13.521,13.431,13.513,250000.0
2007-04-05 04:50:00,13.431,13.508,13.424,13.494,250000.0
2007-04-05 04:52:00,13.529,13.529,13.414,13.504,200000.0
2007-04-05 04:53:00,13.501,13.501,13.501,13.501,50000.0
2007-04-05 04:55:00,13.451,13.528,13.444,13.514,250000.0
2007-04-05 04:56:00,13.456,13.519,13.449,13.449,200000.0
2007-04-05 04:57:00,13.509,13.509,13.497,13.497,200000.0
2007-04-05 05:00:00,13.424,13.499,13.409,13.497,250000.0
2007-04-05 05:01:00,13.511,13.511,13.456,13.456,100000.0
2007-04-05 05:03:00,13.421,13.421,13.414,13.414,100000.0
2007-04-05 05:04:00,13.498,13.498,13.414,13.414,100000.0
2007-04-05 05:05:00,13.436,13.511,13.421,13.505,250000.0
2007-04-05 05:07:00,13.393,13.531,13.393,13.531,100000.0
2007-04-05 05:08:00,13.425,13.477,13.425,13.477,100000.0
2007-04-05 05:09:00,13.451,13.451,13.451,13.451,50000.0
2007-04-05 05:10:00,13.541,13.541,13.541,13.541,50000.0
2007-04-05 05:11:00,13.413,13.551,13.413,13.551,350000.0
2007-04-05 05:12:00,13.413,13.441,13.413,13.441,100000.0
2007-04-05 05:13:00,13.413,13.465,13.413,13.465,100000.0
2007-04-05 05:16:00,13.535,13.535,13.535,13.535,50000.0
2007-04-05 05:17:00,13.477,13.552,13.409,13.409,300000.0
2007-04-05 05:18:00,13.441,13.518,13.434,13.495,350000.0
2007-04-05 05:19:00,13.471,13.471,13.409,13.463,200000.0
2007-04-05 05:20:00,13.552,13.552,13.422,13.422,100000.0
2007-04-05 05:21:00,13.498,13.498,13.498,13.498,50000.0
2007-04-05 05:22:00,13.469,13.554,13.444,13.507,400000.0
2007-04-05 05:23:00,13.417,13.554,13.417,13.417,400000.0
2007-04-05 05:25:00,13.441,13.518,13.434,13.504,250000.0
2007-04-05 05:26:00,13.509,13.509,13.509,13.509,50000.0
2007-04-05 05:29:00,13.538,13.538,13.411,13.514,300000.0
2007-04-05 05:30:00,13.516,13.526,13.478,13.526,150000.0
2007-04-05 05:33:00,13.508,13.508,13.506,13.506,100000.0
2007-04-05 05:34:00,13.424,13.511,13.424,13.511,100000.0
2007-04-05 05:35:00,13.494,13.494,13.494,13.494,50000.0
2007-04-05 05:36:00,13.514,13.53,13.403,13.511,350000.0
2007-04-05 05:39:00,13.429,13.483,13.429,13.459,150000.0
2007-04-05 05:40:00,13.498,13.534,13.414,13.534,350000.0
2007-04-05 05:41:00,13.479,13.479,13.44,13.466,150000.0
2007-04-05 05:43:00,13.509,13.509,13.403,13.403,250000.0
2007-04-05 05:45:00,13.566,13.566,13.563,13.563,100000.0
2007-04-05 05:48:00,13.562,13.562,13.467,13.467,100000.0
2007-04-05 05:50:00,13.424,13.555,13.401,13.529,450000.0
2007-04-05 05:51:00,13.531,13.531,13.485,13.485,100000.0
2007-04-05 05:52:00,13.457,13.5,13.387,13.387,250000.0
2007-04-05 05:53:00,13.516,13.557,13.443,13.443,250000.0
2007-04-05 05:55:00,13.481,13.534,13.417,13.42,400000.0
2007-04-05 05:56:00,13.441,13.487,13.441,13.487,150000.0
2007-04-05 05:57:00,13.453,13.511,13.415,13.511,400000.0
2007-04-05 05:58:00,13.441,13.484,13.441,13.484,150000.0
2007-04-05 05:59:00,13.498,13.498,13.422,13.496,250000.0
2007-04-05 06:03:00,13.421,13.498,13.414,13.484,250000.0
2007-04-05 06:05:00,13.542,13.542,13.417,13.436,250000.0
2007-04-05 06:06:00,13.515,13.57,13.433,13.472,350000.0
2007-04-05 06:07:00,13.428,13.558,13.428,13.442,350000.0
2007-04-05 06:11:00,13.431,13.469,13.431,13.469,100000.0
2007-04-05 06:12:00,13.513,13.513,13.44,13.44,250000.0
2007-04-05 06:13:00,13.504,13.504,13.431,13.431,100000.0
2007-04-05 06:14:00,13.441,13.441,13.441,13.441,50000.0
2007-04-05 06:15:00,13.441,13.518,13.431,13.504,300000.0
2007-04-05 06:16:00,13.419,13.486,13.419,13.419,150000.0
2007-04-05 06:18:00,13.441,13.518,13.434,13.504,250000.0
2007-04-05 06:19:00,13.518,13.518,13.518,13.518,50000.0
2007-04-05 06:21:00,13.518,13.533,13.418,13.418,300000.0
2007-04-05 06:23:00,13.532,13.532,13.445,13.493,200000.0
2007-04-05 06:24:00,13.516,13.516,13.419,13.419,100000.0
2007-04-05 06:25:00,13.441,13.441,13.441,13.441,100000.0
2007-04-05 06:26:00,13.518,13.518,13.441,13.516,200000.0
2007-04-05 06:27:00,13.45,13.45,13.45,13.45,50000.0
2007-04-05 06:28:00,13.453,13.506,13.45,13.45,150000.0
2007-04-05 06:30:00,13.441,13.518,13.434,13.504,250000.0
2007-04-05 06:32:00,13.517,13.531,13.443,13.515,300000.0
2007-04-05 06:33:00,13.544,13.544,13.419,13.419,250000.0
2007-04-05 06:35:00,13.472,13.541,13.472,13.538,200000.0
2007-04-05 06:36:00,13.533,13.553,13.457,13.457,350000.0
2007-04-05 06:37:00,13.48,13.48,13.48,13.48,50000.0
2007-04-05 06:39:00,13.518,13.523,13.464,13.523,400000.0
2007-04-05 06:40:00,13.551,13.551,13.445,13.525,250000.0
2007-04-05 06:41:00,13.494,13.513,13.459,13.459,250000.0
2007-04-05 06:42:00,13.442,13.442,13.442,13.442,50000.0
2007-04-05 06:43:00,13.443,13.443,13.443,13.443,100000.0
2007-04-05 06:45:00,13.411,13.488,13.404,13.474,250000.0
2007-04-05 06:47:00,13.494,13.512,13.413,13.413,350000.0
2007-04-05 06:48:00,13.498,13.514,13.448,13.448,300000.0
2007-04-05 06:49:00,13.52,13.524,13.473,13.503,350000.0
2007-04-05 06:50:00,13.514,13.514,13.477,13.477,100000.0
2007-04-05 06:51:00,13.505,13.54,13.486,13.54,450000.0
2007-04-05 06:52:00,13.512,13.512,13.501,13.501,150000.0
2007-04-05 06:54:00,13.521,13.521,13.521,13.521,50000.0
2007-04-05 06:57:00,13.518,13.523,13.518,13.523,100000.0
2007-04-05 06:58:00,13.524,13.524,13.426,13.491,150000.0
2007-04-05 06:59:00,13.521,13.527,13.465,13.527,150000.0
2007-04-05 07:00:00,13.401,13.488,13.401,13.456,200000.0
2007-04-05 07:01:00,13.495,13.557,13.431,13.464,400000.0
2007-04-05 07:02:00,13.542,13.545,13.421,13.515,350000.0
2007-04-05 07:03:00,13.53,13.53,13.436,13.498,200000.0
2007-04-05 07:04:00,13.485,13.516,13.4,13.506,400000.0
2007-04-05 07:05:00,13.486,13.556,13.429,13.556,350000.0
2007-04-05 07:06:00,13.458,13.54,13.415,13.464,350000.0
2007-04-05 07:07:00,13.5,13.5,13.472,13.472,150000.0
2007-04-05 07:08:00,13.499,13.499,13.477,13.481,150000.0
2007-04-05 07:10:00,13.502,13.502,13.434,13.434,100000.0
2007-04-05 07:14:00,13.456,13.57,13.421,13.539,300000.0
2007-04-05 07:16:00,13.457,13.544,13.419,13.501,400000.0
2007-04-05 07:18:00,13.451,13.525,13.446,13.459,500000.0
2007-04-05 07:20:00,13.424,13.509,13.424,13.509,300000.0
2007-04-05 07:21:00,13.459,13.549,13.459,13.496,350000.0
2007-04-05 07:22:00,13.526,13.526,13.436,13.516,300000.0
2007-04-05 07:23:00,13.461,13.563,13.444,13.521,250000.0
2007-04-05 07:24:00,13.424,13.424,13.424,13.424,100000.0
2007-04-05 07:25:00,13.531,13.565,13.446,13.534,300000.0
2007-04-05 07:26:00,13.522,13.523,13.433,13.433,250000.0
2007-04-05 07:28:00,13.531,13.534,13.414,13.415,650000.0
2007-04-05 07:30:00,13.455,13.543,13.424,13.524,500000.0
2007-04-05 07:32:00,13.46,13.506,13.448,13.448,150000.0
2007-04-05 07:33:00,13.516,13.554,13.453,13.501,400000.0
2007-04-05 07:34:00,13.546,13.546,13.419,13.481,350000.0
2007-04-05 07:36:00,13.555,13.555,13.422,13.434,300000.0
2007-04-05 07:37:00,13.456,13.603,13.456,13.546,450000.0
2007-04-05 07:38:00,13.539,13.539,13.451,13.51,350000.0
2007-04-05 07:39:00,13.526,13.538,13.444,13.538,350000.0
2007-04-05 07:40:00,13.495,13.529,13.423,13.529,450000.0
2007-04-05 07:41:00,13.546,13.546,13.544,13.544,100000.0
2007-04-05 07:42:00,13.526,13.526,13.478,13.518,150000.0
2007-04-05 07:43:00,13.445,13.544,13.419,13.419,350000.0
2007-04-05 07:44:00,13.451,13.536,13.413,13.507,350000.0
2007-04-05 07:45:00,13.498,13.523,13.463,13.523,250000.0
2007-04-05 07:46:00,13.459,13.566,13.459,13.527,150000.0
2007-04-05 07:47:00,13.531,13.533,13.48,13.48,150000.0
2007-04-05 07:48:00,13.485,13.565,13.48,13.528,400000.0
2007-04-05 07:49:00,13.428,13.519,13.428,13.468,250000.0
2007-04-05 07:50:00,13.431,13.535,13.405,13.535,350000.0
2007-04-05 07:51:00,13.427,13.522,13.393,13.522,500000.0
2007-04-05 07:53:00,13.454,13.555,13.454,13.51,250000.0
2007-04-05 07:54:00,13.509,13.578,13.457,13.538,250000.0
2007-04-05 07:55:00,13.55,13.55,13.46,13.462,250000.0
2007-04-05 07:56:00,13.516,13.516,13.412,13.448,300000.0
2007-04-05 07:58:00,13.478,13.546,13.478,13.516,150000.0
2007-04-05 07:59:00,13.447,13.523,13.447,13.508,150000.0
2007-04-05 08:00:00,13.521,13.541,13.429,13.5,700000.0
2007-04-05 08:01:00,13.436,13.544,13.424,13.516,400000.0
2007-04-05 08:02:00,13.422,13.537,13.408,13.459,650000.0
2007-04-05 08:03:00,13.431,13.501,13.431,13.497,400000.0
2007-04-05 08:04:00,13.517,13.517,13.424,13.501,150000.0
2007-04-05 08:05:00,13.478,13.56,13.443,13.492,500000.0
2007-04-05 08:07:00,13.468,13.511,13.416,13.51,300000.0
2007-04-05 08:08:00,13.468,13.549,13.434,13.468,500000.0
2007-04-05 08:10:00,13.543,13.552,13.471,13.471,150000.0
2007-04-05 08:11:00,13.516,13.516,13.416,13.507,250000.0
2007-04-05 08:12:00,13.507,13.549,13.507,13.549,100000.0
2007-04-05 08:13:00,13.541,13.559,13.541,13.559,100000.0
2007-04-05 08:14:00,13.439,13.439,13.439,13.439,50000.0
2007-04-05 08:15:00,13.437,13.549,13.437,13.549,100000.0
2007-04-05 08:17:00,13.503,13.556,13.46,13.46,400000.0
2007-04-05 08:18:00,13.501,13.507,13.422,13.492,400000.0
2007-04-05 08:19:00,13.488,13.488,13.488,13.488,50000.0
2007-04-05 08:20:00,13.553,13.558,13.439,13.52,400000.0
2007-04-05 08:21:00,13.457,13.591,13.444,13.556,500000.0
2007-04-05 08:22:00,13.496,13.52,13.468,13.48,300000.0
2007-04-05 08:23:00,13.449,13.541,13.406,13.514,400000.0
2007-04-05 08:24:00,13.502,13.53,13.431,13.442,400000.0
2007-04-05 08:25:00,13.541,13.541,13.458,13.524,200000.0
2007-04-05 08:27:00,13.506,13.511,13.406,13.459,400000.0
2007-04-05 08:28:00,13.553,13.567,13.457,13.525,450000.0
2007-04-05 08:29:00,13.456,13.534,13.437,13.495,350000.0
2007-04-05 08:30:00,13.519,13.536,13.448,13.499,400000.0
2007-04-05 08:31:00,13.444,13.519,13.444,13.446,350000.0
2007-04-05 08:32:00,13.469,13.469,13.469,13.469,50000.0
2007-04-05 08:34:00,13.481,13.551,13.443,13.533,350000.0
2007-04-05 08:35:00,13.466,13.567,13.403,13.403,550000.0
2007-04-05 08:36:00,13.526,13.538,13.445,13.526,350000.0
2007-04-05 08:39:00,13.479,13.518,13.415,13.415,200000.0
2007-04-05 08:40:00,13.541,13.595,13.452,13.475,400000.0
2007-04-05 08:41:00,13.456,13.563,13.418,13.446,500000.0
2007-04-05 08:42:00,13.514,13.514,13.463,13.463,200000.0
2007-04-05 08:43:00,13.409,13.549,13.409,13.549,550000.0
2007-04-05 08:44:00,13.496,13.545,13.489,13.533,350000.0
2007-04-05 08:45:00,13.577,13.577,13.44,13.552,500000.0
2007-04-05 08:46:00,13.559,13.563,13.437,13.528,500000.0
2007-04-05 08:47:00,13.548,13.562,13.438,13.491,550000.0
2007-04-05 08:49:00,13.559,13.559,13.426,13.504,400000.0
2007-04-05 08:50:00,13.4,13.539,13.4,13.493,300000.0
2007-04-05 08:52:00,13.426,13.516,13.424,13.503,250000.0
2007-04-05 08:54:00,13.543,13.544,13.453,13.453,350000.0
2007-04-05 08:55:00,13.554,13.554,13.526,13.526,100000.0
2007-04-05 08:56:00,13.42,13.522,13.42,13.426,300000.0
2007-04-05 08:58:00,13.439,13.553,13.439,13.493,500000.0
2007-04-05 08:59:00,13.549,13.552,13.411,13.504,500000.0
2007-04-05 09:00:00,13.497,13.553,13.414,13.424,550000.0
2007-04-05 09:01:00,13.48,13.57,13.48,13.57,250000.0
2007-04-05 09:02:00,13.401,13.536,13.401,13.468,550000.0
2007-04-05 09:03:00,13.471,13.529,13.41,13.41,300000.0
2007-04-05 09:04:00,13.49,13.544,13.429,13.429,400000.0
2007-04-05 09:05:00,13.506,13.542,13.432,13.432,400000.0
2007-04-05 09:06:00,13.511,13.552,13.439,13.481,350000.0
2007-04-05 09:07:00,13.401,13.546,13.401,13.534,400000.0
2007-04-05 09:08:00,13.534,13.534,13.475,13.475,100000.0
2007-04-05 09:09:00,13.457,13.569,13.456,13.456,450000.0
2007-04-05 09:10:00,13.516,13.523,13.403,13.519,350000.0
2007-04-05 09:11:00,13.505,13.505,13.362,13.419,550000.0
2007-04-05 09:12:00,13.513,13.527,13.398,13.428,550000.0
2007-04-05 09:13:00,13.474,13.49,13.423,13.49,250000.0
2007-04-05 09:14:00,13.402,13.53,13.396,13.45,400000.0
2007-04-05 09:17:00,13.461,13.606,13.455,13.494,400000.0
2007-04-05 09:18:00,13.531,13.562,13.453,13.526,400000.0
2007-04-05 09:19:00,13.584,13.598,13.48,13.54,450000.0
2007-04-05 09:20:00,13.464,13.554,13.429,13.441,450000.0
2007-04-05 09:21:00,13.503,13.558,13.471,13.551,550000.0
2007-04-05 09:22:00,13.49,13.533,13.43,13.533,250000.0
2007-04-05 09:24:00,13.407,13.502,13.407,13.463,400000.0
2007-04-05 09:25:00,13.541,13.544,13.44,13.461,350000.0
2007-04-05 09:26:00,13.448,13.542,13.402,13.534,350000.0
2007-04-05 09:27:00,13.53,13.534,13.406,13.406,350000.0
2007-04-05 09:29:00,13.509,13.534,13.444,13.534,500000.0
2007-04-05 09:30:00,13.469,13.566,13.43,13.566,400000.0
2007-04-05 09:31:00,13.415,13.539,13.398,13.485,500000.0
2007-04-05 09:33:00,13.428,13.537,13.428,13.464,500000.0
2007-04-05 09:34:00,13.5,13.535,13.406,13.509,300000.0
2007-04-05 09:36:00,13.438,13.523,13.383,13.386,500000.0
2007-04-05 09:37:00,13.519,13.547,13.419,13.501,400000.0
2007-04-05 09:38:00,13.439,13.516,13.386,13.499,450000.0
2007-04-05 09:40:00,13.411,13.519,13.38,13.38,550000.0
2007-04-05 09:42:00,13.488,13.506,13.411,13.428,400000.0
2007-04-05 09:44:00,13.484,13.569,13.448,13.49,350000.0
2007-04-05 09:45:00,13.499,13.547,13.434,13.538,500000.0
2007-04-05 09:46:00,13.418,13.534,13.418,13.491,350000.0
2007-04-05 09:47:00,13.505,13.59,13.501,13.535,400000.0
2007-04-05 09:48:00,13.586,13.586,13.469,13.507,450000.0
2007-04-05 09:49:00,13.493,13.554,13.416,13.463,350000.0
2007-04-05 09:51:00,13.527,13.527,13.439,13.459,350000.0
2007-04-05 09:52:00,13.549,13.549,13.413,13.505,250000.0
2007-04-05 09:54:00,13.57,13.585,13.448,13.548,350000.0
2007-04-05 09:55:00,13.541,13.574,13.469,13.482,400000.0
2007-04-05 09:56:00,13.467,13.583,13.452,13.567,400000.0
2007-04-05 09:57:00,13.486,13.568,13.448,13.552,500000.0
2007-04-05 09:58:00,13.446,13.527,13.423,13.494,400000.0
2007-04-05 10:00:00,13.556,13.556,13.44,13.529,550000.0
2007-04-05 10:01:00,13.506,13.559,13.429,13.521,500000.0
2007-04-05 10:02:00,13.431,13.565,13.431,13.54,350000.0
2007-04-05 10:03:00,13.522,13.522,13.401,13.447,400000.0
2007-04-05 10:04:00,13.515,13.559,13.465,13.499,400000.0
2007-04-05 10:05:00,13.431,13.564,13.409,13.564,400000.0
2007-04-05 10:06:00,13.484,13.559,13.419,13.559,450000.0
2007-04-05 10:07:00,13.526,13.572,13.457,13.485,400000.0
2007-04-05 10:08:00,13.53,13.53,13.443,13.502,300000.0
2007-04-05 10:09:00,13.561,13.563,13.421,13.556,450000.0
2007-04-05 10:10:00,13.571,13.575,13.459,13.561,550000.0
2007-04-05 10:11:00,13.558,13.559,13.431,13.431,500000.0
2007-04-05 10:13:00,13.512,13.603,13.461,13.485,500000.0
2007-04-05 10:14:00,13.532,13.574,13.462,13.472,400000.0
2007-04-05 10:15:00,13.577,13.577,13.455,13.529,350000.0
2007-04-05 10:16:00,13.424,13.563,13.424,13.53,400000.0
2007-04-05 10:17:00,13.486,13.495,13.405,13.426,400000.0
2007-04-05 10:18:00,13.445,13.577,13.439,13.577,450000.0
2007-04-05 10:19:00,13.506,13.604,13.463,13.536,400000.0
2007-04-05 10:20:00,13.509,13.565,13.473,13.473,550000.0
2007-04-05 10:21:00,13.535,13.58,13.522,13.549,400000.0
2007-04-05 10:22:00,13.457,13.612,13.457,13.519,400000.0
2007-04-05 10:23:00,13.542,13.605,13.471,13.56,450000.0
2007-04-05 10:24:00,13.585,13.621,13.473,13.592,900000.0
2007-04-05 10:25:00,13.498,13.605,13.417,13.551,700000.0
2007-04-05 10:26:00,13.581,13.581,13.479,13.479,350000.0
2007-04-05 10:27:00,13.549,13.586,13.457,13.586,450000.0
2007-04-05 10:28:00,13.576,13.576,13.46,13.485,350000.0
2007-04-05 10:29:00,13.603,13.62,13.457,13.551,900000.0
2007-04-05 10:30:00,13.523,13.573,13.444,13.493,400000.0
2007-04-05 10:31:00,13.472,13.579,13.472,13.528,350000.0
2007-04-05 10:32:00,13.526,13.574,13.456,13.561,700000.0
2007-04-05 10:33:00,13.563,13.574,13.466,13.564,400000.0
2007-04-05 10:34:00,13.577,13.577,13.427,13.509,500000.0
2007-04-05 10:35:00,13.481,13.589,13.477,13.517,400000.0
2007-04-05 10:36:00,13.485,13.559,13.447,13.464,500000.0
2007-04-05 10:37:00,13.582,13.582,13.447,13.483,400000.0
2007-04-05 10:38:00,13.443,13.597,13.443,13.558,400000.0
2007-04-05 10:39:00,13.561,13.583,13.449,13.449,650000.0
2007-04-05 10:40:00,13.553,13.578,13.474,13.575,550000.0
2007-04-05 10:41:00,13.542,13.557,13.453,13.456,350000.0
2007-04-05 10:42:00,13.524,13.562,13.405,13.529,750000.0
2007-04-05 10:43:00,13.519,13.588,13.459,13.467,400000.0
2007-04-05 10:44:00,13.532,13.587,13.448,13.544,900000.0
2007-04-05 10:45:00,13.524,13.564,13.428,13.509,350000.0
2007-04-05 10:46:00,13.551,13.601,13.494,13.592,400000.0
2007-04-05 10:47:00,13.52,13.52,13.417,13.417,350000.0
2007-04-05 10:48:00,13.461,13.561,13.393,13.561,450000.0
2007-04-05 10:49:00,13.551,13.551,13.439,13.44,600000.0
2007-04-05 10:50:00,13.538,13.597,13.424,13.457,800000.0
2007-04-05 10:51:00,13.518,13.552,13.404,13.529,550000.0
2007-04-05 10:52:00,13.507,13.518,13.326,13.513,950000.0
2007-04-05 10:53:00,13.516,13.547,13.405,13.473,500000.0
2007-04-05 10:54:00,13.517,13.548,13.445,13.548,400000.0
2007-04-05 10:55:00,13.525,13.564,13.423,13.522,800000.0
2007-04-05 10:56:00,13.504,13.565,13.415,13.565,400000.0
2007-04-05 10:57:00,13.525,13.603,13.457,13.539,450000.0
2007-04-05 10:58:00,13.461,13.541,13.413,13.497,350000.0
2007-04-05 10:59:00,13.549,13.564,13.431,13.431,450000.0
2007-04-05 11:00:00,13.508,13.604,13.47,13.47,350000.0
2007-04-05 11:01:00,13.446,13.592,13.437,13.507,500000.0
2007-04-05 11:02:00,13.552,13.552,13.392,13.457,400000.0
2007-04-05 11:03:00,13.464,13.601,13.443,13.457,550000.0
2007-04-05 11:04:00,13.529,13.534,13.429,13.529,400000.0
2007-04-05 11:08:00,13.486,13.612,13.479,13.587,350000.0
2007-04-05 11:10:00,13.391,13.525,13.391,13.451,400000.0
2007-04-05 11:11:00,13.523,13.531,13.396,13.5,350000.0
2007-04-05 11:12:00,13.507,13.545,13.434,13.499,300000.0
2007-04-05 11:13:00,13.507,13.565,13.442,13.565,500000.0
2007-04-05 11:14:00,13.436,13.541,13.415,13.541,400000.0
2007-04-05 11:15:00,13.452,13.582,13.435,13.461,400000.0
2007-04-05 11:16:00,13.47,13.535,13.454,13.533,500000.0
2007-04-05 11:17:00,13.544,13.549,13.424,13.549,350000.0
2007-04-05 11:18:00,13.459,13.516,13.459,13.489,350000.0
2007-04-05 11:19:00,13.452,13.568,13.442,13.568,550000.0
2007-04-05 11:20:00,13.529,13.543,13.431,13.473,400000.0
2007-04-05 11:21:00,13.537,13.537,13.41,13.52,450000.0
2007-04-05 11:22:00,13.551,13.607,13.424,13.424,400000.0
2007-04-05 11:23:00,13.403,13.538,13.403,13.426,500000.0
2007-04-05 11:24:00,13.479,13.557,13.406,13.519,550000.0
2007-04-05 11:25:00,13.454,13.557,13.452,13.454,550000.0
2007-04-05 11:27:00,13.467,13.587,13.467,13.57,500000.0
2007-04-05 11:28:00,13.412,13.498,13.38,13.48,350000.0
2007-04-05 11:29:00,13.481,13.569,13.456,13.485,500000.0
2007-04-05 11:31:00,13.504,13.533,13.426,13.488,350000.0
2007-04-05 11:32:00,13.483,13.516,13.412,13.412,450000.0
2007-04-05 11:33:00,13.404,13.523,13.394,13.482,350000.0
2007-04-05 11:34:00,13.519,13.519,13.384,13.5,400000.0
2007-04-05 11:35:00,13.509,13.524,13.384,13.459,450000.0
2007-04-05 11:36:00,13.465,13.565,13.424,13.474,550000.0
2007-04-05 11:37:00,13.45,13.559,13.391,13.49,400000.0
2007-04-05 11:38:00,13.481,13.501,13.413,13.493,400000.0
2007-04-05 11:39:00,13.477,13.554,13.441,13.458,350000.0
2007-04-05 11:40:00,13.463,13.549,13.429,13.496,400000.0
2007-04-05 11:41:00,13.396,13.481,13.396,13.453,350000.0
2007-04-05 11:42:00,13.537,13.537,13.397,13.511,500000.0
2007-04-05 11:43:00,13.519,13.541,13.427,13.541,350000.0
2007-04-05 11:44:00,13.538,13.538,13.396,13.493,450000.0
2007-04-05 11:45:00,13.455,13.539,13.452,13.512,550000.0
2007-04-05 11:46:00,13.495,13.568,13.444,13.466,400000.0
2007-04-05 11:47:00,13.488,13.505,13.353,13.473,500000.0
2007-04-05 11:48:00,13.499,13.532,13.434,13.532,400000.0
2007-04-05 11:49:00,13.503,13.527,13.413,13.479,350000.0
2007-04-05 11:50:00,13.514,13.563,13.449,13.563,350000.0
2007-04-05 11:51:00,13.425,13.577,13.425,13.53,450000.0
2007-04-05 11:52:00,13.429,13.524,13.387,13.523,450000.0
2007-04-05 11:53:00,13.426,13.561,13.426,13.458,400000.0
2007-04-05 11:54:00,13.561,13.561,13.448,13.511,550000.0
2007-04-05 11:56:00,13.499,13.564,13.487,13.491,350000.0
2007-04-05 11:57:00,13.546,13.546,13.428,13.496,450000.0
2007-04-05 11:58:00,13.424,13.557,13.423,13.557,350000.0
2007-04-05 11:59:00,13.525,13.556,13.418,13.47,450000.0
2007-04-05 12:00:00,13.506,13.52,13.411,13.411,350000.0
2007-04-05 12:01:00,13.54,13.566,13.453,13.482,500000.0
2007-04-05 12:02:00,13.551,13.619,13.453,13.453,400000.0
2007-04-05 12:05:00,13.516,13.538,13.407,13.453,350000.0
2007-04-05 12:06:00,13.539,13.541,13.476,13.541,350000.0
2007-04-05 12:07:00,13.539,13.541,13.4,13.479,450000.0
2007-04-05 12:08:00,13.528,13.541,13.418,13.541,450000.0
2007-04-05 12:09:00,13.429,13.515,13.426,13.459,350000.0
2007-04-05 12:10:00,13.508,13.536,13.436,13.483,400000.0
2007-04-05 12:13:00,13.495,13.541,13.428,13.501,400000.0
2007-04-05 12:14:00,13.521,13.547,13.402,13.547,400000.0
2007-04-05 12:15:00,13.487,13.568,13.443,13.476,400000.0
2007-04-05 12:16:00,13.474,13.542,13.409,13.46,400000.0
2007-04-05 12:17:00,13.515,13.557,13.511,13.551,400000.0
2007-04-05 12:18:00,13.512,13.512,13.426,13.426,450000.0
2007-04-05 12:19:00,13.46,13.53,13.398,13.422,450000.0
2007-04-05 12:20:00,13.46,13.544,13.4,13.458,500000.0
2007-04-05 12:21:00,13.531,13.559,13.428,13.523,500000.0
2007-04-05 12:22:00,13.427,13.575,13.427,13.469,450000.0
2007-04-05 12:23:00,13.545,13.545,13.418,13.431,400000.0
2007-04-05 12:25:00,13.554,13.585,13.426,13.493,500000.0
2007-04-05 12:26:00,13.521,13.536,13.415,13.467,450000.0
2007-04-05 12:27:00,13.527,13.562,13.438,13.519,550000.0
2007-04-05 12:28:00,13.53,13.555,13.406,13.475,500000.0
2007-04-05 12:29:00,13.543,13.588,13.502,13.567,450000.0
2007-04-05 12:30:00,13.544,13.553,13.446,13.53,350000.0
2007-04-05 12:31:00,13.533,13.533,13.464,13.53,350000.0
2007-04-05 12:32:00,13.504,13.548,13.462,13.527,400000.0
2007-04-05 12:33:00,13.568,13.568,13.442,13.442,250000.0
2007-04-05 12:34:00,13.418,13.53,13.41,13.41,450000.0
2007-04-05 12:35:00,13.563,13.57,13.441,13.441,350000.0
2007-04-05 12:36:00,13.586,13.586,13.458,13.534,350000.0
2007-04-05 12:37:00,13.559,13.559,13.45,13.461,500000.0
2007-04-05 12:38:00,13.516,13.573,13.434,13.501,450000.0
2007-04-05 12:39:00,13.531,13.565,13.422,13.519,450000.0
2007-04-05 12:41:00,13.491,13.528,13.408,13.528,450000.0
2007-04-05 12:42:00,13.402,13.526,13.384,13.502,550000.0
2007-04-05 12:43:00,13.504,13.555,13.441,13.463,500000.0
2007-04-05 12:44:00,13.488,13.537,13.403,13.416,450000.0
2007-04-05 12:45:00,13.454,13.54,13.391,13.457,400000.0
2007-04-05 12:46:00,13.442,13.594,13.438,13.438,500000.0
2007-04-05 12:47:00,13.474,13.553,13.415,13.461,350000.0
2007-04-05 12:48:00,13.469,13.58,13.432,13.527,550000.0
2007-04-05 12:49:00,13.502,13.585,13.436,13.445,450000.0
2007-04-05 12:50:00,13.472,13.587,13.472,13.521,400000.0
2007-04-05 12:51:00,13.526,13.565,13.448,13.46,450000.0
2007-04-05 12:52:00,13.463,13.544,13.439,13.518,500000.0
2007-04-05 12:53:00,13.407,13.525,13.403,13.525,500000.0
2007-04-05 12:54:00,13.52,13.527,13.413,13.471,450000.0
2007-04-05 12:55:00,13.508,13.579,13.483,13.579,450000.0
2007-04-05 12:56:00,13.509,13.543,13.426,13.438,450000.0
2007-04-05 12:57:00,13.531,13.577,13.444,13.444,400000.0
2007-04-05 12:58:00,13.458,13.6,13.452,13.46,400000.0
2007-04-05 12:59:00,13.486,13.535,13.418,13.535,450000.0
2007-04-05 13:00:00,13.535,13.537,13.398,13.478,500000.0
2007-04-05 13:01:00,13.439,13.548,13.439,13.499,400000.0
2007-04-05 13:02:00,13.446,13.52,13.424,13.455,400000.0
2007-04-05 13:03:00,13.477,13.536,13.417,13.417,450000.0
2007-04-05 13:04:00,13.489,13.545,13.421,13.442,450000.0
2007-04-05 13:05:00,13.407,13.52,13.407,13.513,400000.0
2007-04-05 13:06:00,13.538,13.538,13.386,13.491,450000.0
2007-04-05 13:07:00,13.544,13.544,13.387,13.457,500000.0
2007-04-05 13:08:00,13.475,13.567,13.454,13.456,400000.0
2007-04-05 13:09:00,13.567,13.567,13.452,13.454,450000.0
2007-04-05 13:10:00,13.517,13.542,13.408,13.436,500000.0
2007-04-05 13:11:00,13.418,13.507,13.418,13.489,400000.0
2007-04-05 13:13:00,13.544,13.544,13.395,13.515,450000.0
2007-04-05 13:14:00,13.42,13.553,13.42,13.537,350000.0
2007-04-05 13:15:00,13.476,13.539,13.414,13.515,400000.0
2007-04-05 13:16:00,13.527,13.527,13.405,13.513,350000.0
2007-04-05 13:17:00,13.525,13.557,13.436,13.557,450000.0
2007-04-05 13:18:00,13.364,13.531,13.364,13.531,400000.0
2007-04-05 13:19:00,13.455,13.53,13.417,13.445,400000.0
2007-04-05 13:20:00,13.431,13.52,13.388,13.456,500000.0
2007-04-05 13:21:00,13.439,13.581,13.431,13.431,350000.0
2007-04-05 13:22:00,13.43,13.545,13.41,13.463,400000.0
2007-04-05 13:23:00,13.473,13.553,13.418,13.443,350000.0
2007-04-05 13:24:00,13.511,13.541,13.427,13.541,450000.0
2007-04-05 13:26:00,13.445,13.513,13.425,13.477,250000.0
2007-04-05 13:27:00,13.467,13.568,13.467,13.532,500000.0
2007-04-05 13:28:00,13.521,13.579,13.447,13.478,400000.0
2007-04-05 13:29:00,13.558,13.558,13.401,13.52,350000.0
2007-04-05 13:30:00,13.542,13.542,13.38,13.414,450000.0
2007-04-05 13:31:00,13.419,13.522,13.414,13.519,450000.0
2007-04-05 13:32:00,13.446,13.59,13.445,13.445,500000.0
2007-04-05 13:33:00,13.46,13.552,13.447,13.482,350000.0
2007-04-05 13:34:00,13.442,13.582,13.401,13.419,350000.0
2007-04-05 13:35:00,13.459,13.536,13.399,13.507,550000.0
2007-04-05 13:36:00,13.466,13.543,13.409,13.501,450000.0
2007-04-05 13:37:00,13.424,13.505,13.407,13.505,350000.0
2007-04-05 13:38:00,13.498,13.564,13.45,13.564,400000.0
2007-04-05 13:39:00,13.511,13.57,13.455,13.534,500000.0
2007-04-05 13:40:00,13.511,13.56,13.445,13.56,350000.0
2007-04-05 13:41:00,13.44,13.543,13.43,13.543,400000.0
2007-04-05 13:42:00,13.54,13.54,13.4,13.507,350000.0
2007-04-05 13:43:00,13.542,13.574,13.427,13.532,500000.0
2007-04-05 13:44:00,13.454,13.556,13.436,13.484,350000.0
2007-04-05 13:45:00,13.457,13.575,13.437,13.546,400000.0
2007-04-05 13:46:00,13.498,13.578,13.446,13.495,450000.0
2007-04-05 13:47:00,13.551,13.551,13.449,13.449,500000.0
2007-04-05 13:48:00,13.523,13.547,13.444,13.523,400000.0
2007-04-05 13:49:00,13.408,13.54,13.408,13.511,350000.0
2007-04-05 13:50:00,13.46,13.491,13.428,13.428,450000.0
2007-04-05 13:51:00,13.564,13.589,13.476,13.476,350000.0
2007-04-05 13:52:00,13.542,13.542,13.418,13.519,350000.0
2007-04-05 13:53:00,13.444,13.543,13.403,13.457,450000.0
2007-04-05 13:54:00,13.513,13.587,13.453,13.546,400000.0
2007-04-05 13:56:00,13.55,13.604,13.443,13.443,400000.0
2007-04-05 13:57:00,13.483,13.553,13.437,13.437,400000.0
2007-04-05 13:58:00,13.435,13.551,13.435,13.551,350000.0
2007-04-05 13:59:00,13.435,13.552,13.377,13.552,450000.0
2007-04-05 14:00:00,13.507,13.526,13.418,13.468,350000.0
2007-04-05 14:01:00,13.505,13.558,13.428,13.558,400000.0
2007-04-05 14:02:00,13.573,13.575,13.465,13.499,350000.0
2007-04-05 14:03:00,13.541,13.541,13.461,13.522,350000.0
2007-04-05 14:04:00,13.467,13.572,13.467,13.572,350000.0
2007-04-05 14:05:00,13.572,13.61,13.447,13.508,400000.0
2007-04-05 14:06:00,13.56,13.567,13.427,13.545,350000.0
2007-04-05 14:07:00,13.562,13.577,13.468,13.537,400000.0
2007-04-05 14:08:00,13.503,13.542,13.442,13.514,400000.0
2007-04-05 14:09:00,13.439,13.54,13.413,13.469,550000.0
2007-04-05 14:10:00,13.44,13.542,13.44,13.482,350000.0
2007-04-05 14:11:00,13.497,13.563,13.461,13.563,400000.0
2007-04-05 14:12:00,13.576,13.576,13.533,13.557,450000.0
2007-04-05 14:13:00,13.509,13.51,13.399,13.432,350000.0
2007-04-05 14:14:00,13.462,13.613,13.462,13.536,500000.0
2007-04-05 14:15:00,13.422,13.554,13.393,13.554,500000.0
2007-04-05 14:16:00,13.447,13.588,13.424,13.531,450000.0
2007-04-05 14:17:00,13.522,13.534,13.442,13.479,450000.0
2007-04-05 14:18:00,13.47,13.595,13.47,13.563,400000.0
2007-04-05 14:19:00,13.517,13.552,13.397,13.552,500000.0
2007-04-05 14:20:00,13.472,13.543,13.453,13.453,350000.0
2007-04-05 14:21:00,13.455,13.567,13.434,13.473,450000.0
2007-04-05 14:22:00,13.517,13.559,13.417,13.559,450000.0
2007-04-05 14:23:00,13.437,13.527,13.437,13.483,400000.0
2007-04-05 14:24:00,13.538,13.557,13.475,13.557,400000.0
2007-04-05 14:25:00,13.471,13.501,13.424,13.458,350000.0
2007-04-05 14:26:00,13.492,13.562,13.444,13.496,350000.0
2007-04-05 14:27:00,13.53,13.561,13.497,13.522,250000.0
2007-04-05 14:28:00,13.524,13.537,13.445,13.494,400000.0
2007-04-05 14:29:00,13.495,13.545,13.418,13.509,350000.0
2007-04-05 14:30:00,13.442,13.515,13.442,13.452,300000.0
2007-04-05 14:31:00,13.467,13.55,13.406,13.503,400000.0
2007-04-05 14:32:00,13.475,13.513,13.459,13.475,350000.0
2007-04-05 14:33:00,13.518,13.53,13.428,13.517,400000.0
2007-04-05 14:34:00,13.51,13.555,13.43,13.43,450000.0
2007-04-05 14:35:00,13.514,13.557,13.469,13.489,350000.0
2007-04-05 14:36:00,13.534,13.558,13.401,13.532,550000.0
2007-04-05 14:37:00,13.455,13.552,13.387,13.552,550000.0
2007-04-05 14:38:00,13.482,13.571,13.457,13.503,500000.0
2007-04-05 14:39:00,13.508,13.556,13.425,13.556,400000.0
2007-04-05 14:40:00,13.522,13.566,13.472,13.504,400000.0
2007-04-05 14:41:00,13.477,13.58,13.468,13.545,550000.0
2007-04-05 14:42:00,13.447,13.546,13.412,13.526,400000.0
2007-04-05 14:43:00,13.554,13.59,13.451,13.59,500000.0
2007-04-05 14:44:00,13.489,13.543,13.449,13.543,450000.0
2007-04-05 14:45:00,13.536,13.574,13.482,13.552,400000.0
2007-04-05 14:46:00,13.57,13.603,13.478,13.499,350000.0
2007-04-05 14:47:00,13.525,13.557,13.421,13.555,350000.0
2007-04-05 14:48:00,13.552,13.579,13.48,13.558,400000.0
2007-04-05 14:49:00,13.576,13.576,13.436,13.445,500000.0
2007-04-05 14:50:00,13.505,13.586,13.447,13.447,400000.0
2007-04-05 14:51:00,13.562,13.582,13.468,13.528,350000.0
2007-04-05 14:52:00,13.581,13.581,13.5,13.518,450000.0
2007-04-05 14:53:00,13.491,13.571,13.466,13.532,400000.0
2007-04-05 14:54:00,13.461,13.596,13.45,13.494,550000.0
2007-04-05 14:55:00,13.554,13.589,13.477,13.477,450000.0
2007-04-05 14:56:00,13.563,13.578,13.44,13.56,550000.0
2007-04-05 14:57:00,13.514,13.579,13.474,13.521,250000.0
2007-04-05 14:58:00,13.529,13.595,13.491,13.56,400000.0
2007-04-05 14:59:00,13.511,13.581,13.411,13.581,550000.0
2007-04-05 15:00:00,13.481,13.611,13.481,13.52,450000.0
2007-04-05 15:01:00,13.563,13.593,13.479,13.567,450000.0
2007-04-05 15:02:00,13.491,13.609,13.459,13.561,450000.0
2007-04-05 15:03:00,13.568,13.597,13.447,13.597,500000.0
2007-04-05 15:04:00,13.506,13.578,13.424,13.471,550000.0
2007-04-05 15:05:00,13.463,13.587,13.458,13.508,550000.0
2007-04-05 15:06:00,13.576,13.579,13.552,13.552,400000.0
2007-04-05 15:07:00,13.504,13.601,13.443,13.56,350000.0
2007-04-05 15:08:00,13.433,13.557,13.424,13.552,500000.0
2007-04-05 15:09:00,13.588,13.615,13.481,13.494,450000.0
2007-04-05 15:10:00,13.519,13.595,13.458,13.516,400000.0
2007-04-05 15:11:00,13.51,13.606,13.465,13.48,500000.0
2007-04-05 15:12:00,13.539,13.61,13.512,13.584,350000.0
2007-04-05 15:13:00,13.583,13.619,13.517,13.619,400000.0
2007-04-05 15:14:00,13.594,13.61,13.484,13.493,450000.0
2007-04-05 15:15:00,13.606,13.612,13.489,13.568,400000.0
2007-04-05 15:16:00,13.498,13.641,13.498,13.641,350000.0
2007-04-05 15:17:00,13.568,13.618,13.497,13.563,450000.0
2007-04-05 15:18:00,13.613,13.613,13.472,13.54,400000.0
2007-04-05 15:19:00,13.561,13.617,13.534,13.575,450000.0
2007-04-05 15:20:00,13.527,13.592,13.491,13.592,400000.0
2007-04-05 15:21:00,13.602,13.602,13.508,13.567,300000.0
2007-04-05 15:22:00,13.48,13.627,13.48,13.556,150000.0
2007-04-05 15:23:00,13.525,13.602,13.525,13.59,400000.0
2007-04-05 15:24:00,13.567,13.608,13.487,13.599,350000.0
2007-04-05 15:25:00,13.616,13.616,13.513,13.577,350000.0
2007-04-05 15:26:00,13.488,13.567,13.488,13.497,550000.0
2007-04-05 15:27:00,13.526,13.645,13.507,13.565,350000.0
2007-04-05 15:28:00,13.544,13.637,13.533,13.611,350000.0
2007-04-05 15:29:00,13.644,13.644,13.529,13.552,400000.0
2007-04-05 15:30:00,13.592,13.614,13.489,13.53,450000.0
2007-04-05 15:31:00,13.546,13.629,13.53,13.53,500000.0
2007-04-05 15:32:00,13.533,13.606,13.528,13.598,550000.0
2007-04-05 15:33:00,13.582,13.582,13.478,13.568,400000.0
2007-04-05 15:34:00,13.584,13.624,13.471,13.595,500000.0
2007-04-05 15:35:00,13.6,13.6,13.518,13.518,250000.0
2007-04-05 15:36:00,13.554,13.594,13.454,13.594,550000.0
2007-04-05 15:37:00,13.583,13.618,13.464,13.58,550000.0
2007-04-05 15:38:00,13.558,13.625,13.534,13.545,450000.0
2007-04-05 15:39:00,13.618,13.618,13.489,13.49,450000.0
2007-04-05 15:40:00,13.513,13.6,13.488,13.511,450000.0
2007-04-05 15:41:00,13.505,13.633,13.505,13.586,400000.0
2007-04-05 15:42:00,13.629,13.629,13.54,13.555,350000.0
2007-04-05 15:43:00,13.552,13.602,13.486,13.498,450000.0
2007-04-05 15:44:00,13.614,13.628,13.523,13.621,350000.0
2007-04-05 15:45:00,13.62,13.62,13.503,13.61,450000.0
2007-04-05 15:46:00,13.527,13.631,13.5,13.527,400000.0
2007-04-05 15:47:00,13.589,13.589,13.435,13.475,550000.0
2007-04-05 15:48:00,13.527,13.566,13.473,13.485,350000.0
2007-04-05 15:49:00,13.578,13.633,13.558,13.633,350000.0
2007-04-05 15:50:00,13.537,13.627,13.493,13.618,550000.0
2007-04-05 15:51:00,13.638,13.642,13.511,13.642,500000.0
2007-04-05 15:52:00,13.476,13.626,13.476,13.499,350000.0
2007-04-05 15:53:00,13.596,13.633,13.517,13.589,500000.0
2007-04-05 15:54:00,13.604,13.613,13.548,13.613,450000.0
2007-04-05 15:55:00,13.477,13.605,13.477,13.605,500000.0
2007-04-05 15:56:00,13.481,13.617,13.481,13.545,450000.0
2007-04-05 15:57:00,13.548,13.581,13.497,13.534,450000.0
2007-04-05 15:58:00,13.504,13.617,13.504,13.617,500000.0
2007-04-05 15:59:00,13.617,13.629,13.534,13.545,450000.0
2007-04-05 16:00:00,13.601,13.664,13.508,13.59,500000.0
2007-04-05 16:01:00,13.617,13.617,13.488,13.488,400000.0
2007-04-05 16:02:00,13.494,13.623,13.47,13.555,550000.0
2007-04-05 16:03:00,13.564,13.619,13.506,13.549,400000.0
2007-04-05 16:04:00,13.472,13.563,13.421,13.563,550000.0
2007-04-05 16:05:00,13.596,13.614,13.509,13.578,350000.0
2007-04-05 16:06:00,13.516,13.617,13.476,13.579,350000.0
2007-04-05 16:07:00,13.538,13.617,13.519,13.519,500000.0
2007-04-05 16:08:00,13.493,13.658,13.493,13.556,550000.0
2007-04-05 16:09:00,13.507,13.611,13.487,13.609,350000.0
2007-04-05 16:10:00,13.59,13.601,13.479,13.601,500000.0
2007-04-05 16:11:00,13.488,13.594,13.465,13.467,500000.0
2007-04-05 16:12:00,13.558,13.603,13.53,13.559,350000.0
2007-04-05 16:13:00,13.524,13.618,13.481,13.618,450000.0
2007-04-05 16:14:00,13.637,13.637,13.496,13.551,500000.0
2007-04-05 16:15:00,13.636,13.642,13.481,13.481,350000.0
2007-04-05 16:16:00,13.567,13.632,13.515,13.602,550000.0
2007-04-05 16:17:00,13.587,13.606,13.484,13.484,350000.0
2007-04-05 16:18:00,13.621,13.633,13.505,13.59,400000.0
2007-04-05 16:19:00,13.551,13.633,13.53,13.53,500000.0
2007-04-05 16:20:00,13.624,13.689,13.544,13.544,550000.0
2007-04-05 16:21:00,13.583,13.583,13.468,13.555,350000.0
2007-04-05 16:22:00,13.585,13.622,13.521,13.568,450000.0
2007-04-05 16:23:00,13.5,13.614,13.489,13.51,400000.0
2007-04-05 16:24:00,13.579,13.629,13.472,13.629,550000.0
2007-04-05 16:25:00,13.61,13.646,13.56,13.646,350000.0
2007-04-05 16:26:00,13.614,13.642,13.514,13.514,550000.0
2007-04-05 16:27:00,13.62,13.643,13.529,13.643,500000.0
2007-04-05 16:28:00,13.62,13.66,13.57,13.66,400000.0
2007-04-05 16:29:00,13.563,13.657,13.539,13.559,400000.0
2007-04-05 16:30:00,13.532,13.622,13.493,13.601,550000.0
2007-04-05 16:31:00,13.552,13.638,13.504,13.567,400000.0
2007-04-05 16:32:00,13.573,13.653,13.522,13.653,400000.0
2007-04-05 16:33:00,13.549,13.665,13.549,13.569,350000.0
2007-04-05 16:34:00,13.599,13.641,13.541,13.64,350000.0
2007-04-05 16:35:00,13.559,13.689,13.544,13.588,500000.0
2007-04-05 16:36:00,13.654,13.662,13.574,13.583,500000.0
2007-04-05 16:37:00,13.671,13.673,13.578,13.584,500000.0
2007-04-05 16:38:00,13.503,13.631,13.501,13.527,450000.0
2007-04-05 16:39:00,13.569,13.649,13.553,13.649,500000.0
2007-04-05 16:40:00,13.58,13.664,13.58,13.66,350000.0
2007-04-05 16:41:00,13.553,13.645,13.553,13.56,350000.0
2007-04-05 16:42:00,13.562,13.664,13.547,13.654,500000.0
2007-04-05 16:43:00,13.548,13.674,13.548,13.584,350000.0
2007-04-05 16:44:00,13.632,13.668,13.566,13.566,350000.0
2007-04-05 16:45:00,13.536,13.713,13.536,13.665,350000.0
2007-04-05 16:46:00,13.58,13.635,13.561,13.618,350000.0
2007-04-05 16:47:00,13.567,13.699,13.552,13.581,600000.0
2007-04-05 16:48:00,13.63,13.656,13.523,13.598,500000.0
2007-04-05 16:49:00,13.6,13.661,13.54,13.54,450000.0
2007-04-05 16:50:00,13.652,13.673,13.58,13.652,350000.0
2007-04-05 16:51:00,13.665,13.665,13.526,13.526,400000.0
2007-04-05 16:52:00,13.566,13.68,13.551,13.68,500000.0
2007-04-05 16:53:00,13.597,13.674,13.554,13.587,350000.0
2007-04-05 16:54:00,13.608,13.68,13.608,13.615,450000.0
2007-04-05 16:55:00,13.668,13.678,13.56,13.612,550000.0
2007-04-05 16:56:00,13.608,13.7,13.561,13.581,400000.0
2007-04-05 16:57:00,13.6,13.678,13.592,13.678,300000.0
2007-04-05 16:58:00,13.599,13.707,13.593,13.593,500000.0
2007-04-05 16:59:00,13.588,13.677,13.581,13.586,400000.0
2007-04-05 17:00:00,13.677,13.677,13.544,13.544,350000.0
2007-04-05 17:01:00,13.588,13.674,13.531,13.592,500000.0
2007-04-05 17:02:00,13.611,13.692,13.6,13.642,400000.0
2007-04-05 17:03:00,13.583,13.671,13.539,13.631,500000.0
2007-04-05 17:04:00,13.606,13.688,13.572,13.635,350000.0
2007-04-05 17:05:00,13.704,13.707,13.569,13.642,400000.0
2007-04-05 17:06:00,13.665,13.665,13.513,13.636,350000.0
2007-04-05 17:07:00,13.653,13.673,13.55,13.618,500000.0
2007-04-05 17:08:00,13.538,13.663,13.53,13.588,500000.0
2007-04-05 17:09:00,13.637,13.68,13.597,13.597,250000.0
2007-04-05 17:10:00,13.648,13.682,13.571,13.624,350000.0
2007-04-05 17:11:00,13.67,13.672,13.537,13.549,400000.0
2007-04-05 17:12:00,13.621,13.656,13.552,13.576,400000.0
2007-04-05 17:13:00,13.648,13.657,13.542,13.571,450000.0
2007-04-05 17:14:00,13.558,13.624,13.493,13.624,550000.0
2007-04-05 17:15:00,13.544,13.641,13.522,13.59,350000.0
2007-04-05 17:16:00,13.633,13.633,13.526,13.602,450000.0
2007-04-05 17:17:00,13.577,13.644,13.547,13.644,450000.0
2007-04-05 17:18:00,13.601,13.653,13.556,13.653,350000.0
2007-04-05 17:19:00,13.633,13.682,13.542,13.644,450000.0
2007-04-05 17:20:00,13.596,13.662,13.525,13.555,350000.0
2007-04-05 17:21:00,13.573,13.667,13.517,13.608,500000.0
2007-04-05 17:22:00,13.59,13.687,13.587,13.612,500000.0
2007-04-05 17:23:00,13.573,13.658,13.551,13.643,550000.0
2007-04-05 17:24:00,13.654,13.66,13.543,13.561,350000.0
2007-04-05 17:25:00,13.646,13.678,13.567,13.678,400000.0
2007-04-05 17:26:00,13.577,13.682,13.57,13.57,450000.0
2007-04-05 17:27:00,13.631,13.658,13.547,13.628,400000.0
2007-04-05 17:28:00,13.593,13.671,13.523,13.547,550000.0
2007-04-05 17:29:00,13.577,13.707,13.577,13.68,500000.0
2007-04-05 17:30:00,13.546,13.675,13.546,13.648,450000.0
2007-04-05 17:31:00,13.637,13.707,13.577,13.646,600000.0
2007-04-05 17:32:00,13.531,13.655,13.531,13.606,400000.0
2007-04-05 17:33:00,13.573,13.667,13.536,13.624,400000.0
2007-04-05 17:34:00,13.616,13.646,13.485,13.646,450000.0
2007-04-05 17:35:00,13.595,13.65,13.525,13.586,500000.0
2007-04-05 17:36:00,13.605,13.627,13.485,13.627,450000.0
2007-04-05 17:37:00,13.647,13.647,13.518,13.606,550000.0
2007-04-05 17:38:00,13.557,13.637,13.541,13.596,400000.0
2007-04-05 17:39:00,13.591,13.608,13.509,13.532,350000.0
2007-04-05 17:40:00,13.534,13.635,13.534,13.619,500000.0
2007-04-05 17:41:00,13.536,13.645,13.536,13.637,350000.0
2007-04-05 17:42:00,13.503,13.63,13.503,13.586,500000.0
2007-04-05 17:43:00,13.611,13.613,13.474,13.506,400000.0
2007-04-05 17:44:00,13.584,13.584,13.484,13.562,450000.0
2007-04-05 17:45:00,13.518,13.589,13.49,13.524,550000.0
2007-04-05 17:46:00,13.519,13.603,13.443,13.603,350000.0
2007-04-05 17:47:00,13.586,13.599,13.457,13.531,400000.0
2007-04-05 17:48:00,13.621,13.622,13.53,13.622,400000.0
2007-04-05 17:49:00,13.586,13.619,13.524,13.578,350000.0
2007-04-05 17:50:00,13.592,13.602,13.493,13.493,550000.0
2007-04-05 17:51:00,13.535,13.576,13.462,13.523,550000.0
2007-04-05 17:52:00,13.591,13.611,13.498,13.518,350000.0
2007-04-05 17:53:00,13.574,13.599,13.535,13.535,500000.0
2007-04-05 17:54:00,13.558,13.619,13.511,13.619,350000.0
2007-04-05 17:55:00,13.527,13.624,13.511,13.574,350000.0
2007-04-05 17:56:00,13.5,13.621,13.499,13.531,400000.0
2007-04-05 17:57:00,13.59,13.597,13.508,13.564,400000.0
2007-04-05 17:58:00,13.585,13.593,13.504,13.559,450000.0
2007-04-05 17:59:00,13.506,13.612,13.488,13.612,350000.0
2007-04-05 18:00:00,13.476,13.586,13.476,13.579,350000.0
2007-04-05 18:01:00,13.527,13.595,13.527,13.595,100000.0
2007-04-05 18:02:00,13.507,13.61,13.499,13.569,500000.0
2007-04-05 18:03:00,13.549,13.585,13.518,13.568,350000.0
2007-04-05 18:04:00,13.516,13.636,13.511,13.604,350000.0
2007-04-05 18:05:00,13.55,13.649,13.537,13.589,350000.0
2007-04-05 18:06:00,13.588,13.656,13.538,13.616,400000.0
2007-04-05 18:07:00,13.551,13.596,13.489,13.596,400000.0
2007-04-05 18:08:00,13.57,13.632,13.537,13.632,350000.0
2007-04-05 18:09:00,13.631,13.684,13.54,13.602,450000.0
2007-04-05 18:10:00,13.492,13.614,13.492,13.614,200000.0
2007-04-05 18:11:00,13.506,13.643,13.476,13.613,450000.0
2007-04-05 18:12:00,13.641,13.641,13.53,13.6,400000.0
2007-04-05 18:13:00,13.549,13.629,13.525,13.629,400000.0
2007-04-05 18:14:00,13.504,13.609,13.504,13.598,400000.0
2007-04-05 18:15:00,13.582,13.632,13.546,13.546,350000.0
2007-04-05 18:16:00,13.528,13.637,13.513,13.513,400000.0
2007-04-05 18:17:00,13.477,13.615,13.473,13.547,400000.0
2007-04-05 18:18:00,13.594,13.663,13.52,13.52,500000.0
2007-04-05 18:19:00,13.602,13.639,13.491,13.509,250000.0
2007-04-05 18:20:00,13.512,13.607,13.483,13.59,400000.0
2007-04-05 18:21:00,13.573,13.651,13.543,13.601,550000.0
2007-04-05 18:22:00,13.53,13.616,13.53,13.556,400000.0
2007-04-05 18:23:00,13.62,13.645,13.549,13.623,400000.0
2007-04-05 18:24:00,13.517,13.622,13.509,13.622,250000.0
2007-04-05 18:25:00,13.534,13.598,13.492,13.492,500000.0
2007-04-05 18:26:00,13.555,13.649,13.541,13.64,550000.0
2007-04-05 18:27:00,13.604,13.613,13.493,13.569,350000.0
2007-04-05 18:28:00,13.599,13.599,13.478,13.597,350000.0
2007-04-05 18:29:00,13.544,13.617,13.477,13.617,350000.0
2007-04-05 18:30:00,13.583,13.642,13.484,13.556,450000.0
2007-04-05 18:31:00,13.623,13.628,13.508,13.547,450000.0
2007-04-05 18:32:00,13.55,13.614,13.493,13.554,450000.0
2007-04-05 18:33:00,13.561,13.603,13.561,13.603,100000.0
2007-04-05 18:34:00,13.605,13.648,13.546,13.63,400000.0
2007-04-05 18:35:00,13.557,13.633,13.548,13.548,350000.0
2007-04-05 18:36:00,13.56,13.635,13.505,13.584,550000.0
2007-04-05 18:37:00,13.624,13.624,13.506,13.576,150000.0
2007-04-05 18:38:00,13.611,13.627,13.498,13.573,450000.0
2007-04-05 18:39:00,13.609,13.617,13.515,13.602,400000.0
2007-04-05 18:40:00,13.615,13.637,13.511,13.553,250000.0
2007-04-05 18:41:00,13.521,13.599,13.501,13.571,500000.0
2007-04-05 18:42:00,13.544,13.612,13.481,13.527,550000.0
2007-04-05 18:43:00,13.62,13.62,13.483,13.59,550000.0
2007-04-05 18:44:00,13.571,13.595,13.516,13.516,250000.0
2007-04-05 18:45:00,13.515,13.592,13.515,13.582,350000.0
2007-04-05 18:46:00,13.494,13.631,13.489,13.631,350000.0
2007-04-05 18:47:00,13.518,13.686,13.518,13.591,400000.0
2007-04-05 18:48:00,13.544,13.547,13.526,13.53,200000.0
2007-04-05 18:49:00,13.568,13.609,13.536,13.601,250000.0
2007-04-05 18:50:00,13.588,13.665,13.542,13.547,550000.0
2007-04-05 18:51:00,13.605,13.631,13.52,13.531,450000.0
2007-04-05 18:52:00,13.515,13.515,13.515,13.515,50000.0
2007-04-05 18:53:00,13.58,13.609,13.533,13.601,450000.0
2007-04-05 18:54:00,13.519,13.601,13.519,13.52,400000.0
2007-04-05 18:55:00,13.529,13.63,13.495,13.583,350000.0
2007-04-05 18:56:00,13.603,13.625,13.534,13.573,450000.0
2007-04-05 18:57:00,13.645,13.645,13.504,13.604,450000.0
2007-04-05 18:58:00,13.64,13.64,13.56,13.622,350000.0
2007-04-05 18:59:00,13.579,13.634,13.579,13.602,450000.0
2007-04-05 19:00:00,13.556,13.641,13.504,13.641,350000.0
2007-04-05 19:01:00,13.537,13.604,13.514,13.581,500000.0
2007-04-05 19:02:00,13.551,13.613,13.508,13.508,400000.0
2007-04-05 19:03:00,13.61,13.61,13.514,13.522,350000.0
2007-04-05 19:04:00,13.631,13.641,13.56,13.624,400000.0
2007-04-05 19:05:00,13.539,13.64,13.533,13.555,350000.0
2007-04-05 19:06:00,13.626,13.636,13.525,13.636,400000.0
2007-04-05 19:07:00,13.552,13.688,13.541,13.637,450000.0
2007-04-05 19:08:00,13.546,13.646,13.546,13.551,350000.0
2007-04-05 19:09:00,13.519,13.627,13.519,13.582,450000.0
2007-04-05 19:10:00,13.62,13.635,13.532,13.624,550000.0
2007-04-05 19:11:00,13.561,13.644,13.561,13.571,400000.0
2007-04-05 19:12:00,13.525,13.646,13.525,13.622,350000.0
2007-04-05 19:13:00,13.674,13.723,13.533,13.533,300000.0
2007-04-05 19:14:00,13.535,13.645,13.517,13.619,400000.0
2007-04-05 19:15:00,13.521,13.627,13.517,13.627,500000.0
2007-04-05 19:16:00,13.618,13.622,13.566,13.589,350000.0
2007-04-05 19:17:00,13.546,13.592,13.479,13.592,450000.0
2007-04-05 19:18:00,13.496,13.621,13.495,13.564,350000.0
2007-04-05 19:19:00,13.609,13.643,13.533,13.636,400000.0
2007-04-05 19:20:00,13.541,13.641,13.49,13.641,350000.0
2007-04-05 19:21:00,13.623,13.623,13.511,13.58,500000.0
2007-04-05 19:22:00,13.616,13.646,13.506,13.553,400000.0
2007-04-05 19:23:00,13.628,13.629,13.544,13.544,350000.0
2007-04-05 19:24:00,13.581,13.687,13.568,13.584,350000.0
2007-04-05 19:25:00,13.645,13.662,13.555,13.61,400000.0
2007-04-05 19:26:00,13.634,13.651,13.491,13.571,550000.0
2007-04-05 19:27:00,13.636,13.667,13.545,13.545,400000.0
2007-04-05 19:28:00,13.58,13.72,13.58,13.646,400000.0
2007-04-05 19:29:00,13.559,13.677,13.542,13.581,400000.0
2007-04-05 19:30:00,13.645,13.661,13.541,13.651,250000.0
2007-04-05 19:31:00,13.514,13.63,13.514,13.553,250000.0
2007-04-05 19:32:00,13.593,13.689,13.585,13.601,400000.0
2007-04-05 19:33:00,13.669,13.671,13.598,13.627,350000.0
2007-04-05 19:34:00,13.548,13.65,13.525,13.594,350000.0
2007-04-05 19:35:00,13.553,13.649,13.544,13.649,300000.0
2007-04-05 19:36:00,13.569,13.624,13.517,13.581,200000.0
2007-04-05 19:37:00,13.498,13.61,13.498,13.559,200000.0
2007-04-05 19:38:00,13.619,13.628,13.571,13.571,300000.0
2007-04-05 19:39:00,13.534,13.663,13.506,13.541,250000.0
2007-04-05 19:40:00,13.524,13.63,13.51,13.51,250000.0
2007-04-05 19:42:00,13.555,13.649,13.503,13.628,400000.0
2007-04-05 19:43:00,13.586,13.586,13.529,13.551,350000.0
2007-04-05 19:44:00,13.574,13.574,13.503,13.574,550000.0
2007-04-05 19:45:00,13.489,13.489,13.489,13.489,50000.0
2007-04-05 19:46:00,13.628,13.628,13.495,13.495,250000.0
2007-04-05 19:47:00,13.599,13.631,13.489,13.573,550000.0
2007-04-05 19:48:00,13.577,13.651,13.531,13.539,350000.0
2007-04-05 19:49:00,13.509,13.583,13.499,13.507,400000.0
2007-04-05 19:50:00,13.554,13.618,13.554,13.554,150000.0
2007-04-05 19:51:00,13.518,13.639,13.518,13.61,450000.0
2007-04-05 19:52:00,13.599,13.643,13.531,13.562,400000.0
2007-04-05 19:54:00,13.559,13.559,13.524,13.524,100000.0
2007-04-05 19:55:00,13.606,13.639,13.597,13.624,300000.0
2007-04-05 19:56:00,13.544,13.633,13.521,13.633,200000.0
2007-04-05 19:57:00,13.484,13.614,13.484,13.571,450000.0
2007-04-05 19:58:00,13.596,13.623,13.531,13.623,250000.0
2007-04-05 20:00:00,13.566,13.623,13.503,13.623,250000.0
2007-04-05 20:02:00,13.541,13.541,13.541,13.541,50000.0
2007-04-05 20:03:00,13.564,13.641,13.554,13.641,250000.0
2007-04-05 20:04:00,13.626,13.626,13.493,13.493,100000.0
2007-04-05 20:05:00,13.618,13.634,13.512,13.633,400000.0
2007-04-05 20:06:00,13.628,13.633,13.497,13.633,350000.0
2007-04-05 20:07:00,13.648,13.698,13.544,13.544,450000.0
2007-04-05 20:08:00,13.59,13.637,13.495,13.584,400000.0
2007-04-05 20:09:00,13.6,13.6,13.539,13.539,100000.0
2007-04-05 20:10:00,13.599,13.599,13.514,13.584,250000.0
2007-04-05 20:11:00,13.598,13.611,13.503,13.529,400000.0
2007-04-05 20:12:00,13.503,13.503,13.503,13.503,50000.0
2007-04-05 20:13:00,13.56,13.657,13.521,13.521,400000.0
2007-04-05 20:14:00,13.588,13.655,13.513,13.602,400000.0
2007-04-05 20:15:00,13.6,13.636,13.503,13.503,300000.0
2007-04-05 20:16:00,13.598,13.598,13.506,13.552,350000.0
2007-04-05 20:17:00,13.513,13.529,13.503,13.529,200000.0
2007-04-05 20:18:00,13.529,13.636,13.503,13.596,200000.0
2007-04-05 20:19:00,13.626,13.626,13.626,13.626,50000.0
2007-04-05 20:20:00,13.613,13.613,13.489,13.489,350000.0
2007-04-05 20:22:00,13.56,13.664,13.559,13.664,250000.0
2007-04-05 20:23:00,13.493,13.626,13.493,13.626,350000.0
2007-04-05 20:24:00,13.606,13.625,13.531,13.536,350000.0
2007-04-05 20:25:00,13.618,13.618,13.514,13.514,100000.0
2007-04-05 20:26:00,13.589,13.634,13.541,13.541,250000.0
2007-04-05 20:27:00,13.587,13.616,13.53,13.588,350000.0
2007-04-05 20:28:00,13.613,13.613,13.589,13.589,100000.0
2007-04-05 20:29:00,13.53,13.603,13.53,13.603,100000.0
2007-04-05 20:30:00,13.588,13.588,13.588,13.588,50000.0
2007-04-05 20:31:00,13.561,13.598,13.561,13.598,100000.0
2007-04-05 20:32:00,13.493,13.589,13.493,13.589,100000.0
2007-04-05 20:33:00,13.552,13.62,13.552,13.563,250000.0
2007-04-05 20:34:00,13.569,13.639,13.536,13.635,300000.0
2007-04-05 20:35:00,13.555,13.597,13.555,13.597,100000.0
2007-04-05 20:39:00,13.531,13.623,13.531,13.623,100000.0
2007-04-05 20:42:00,13.623,13.623,13.529,13.529,100000.0
2007-04-05 20:43:00,13.644,13.644,13.54,13.54,100000.0
2007-04-05 20:44:00,13.536,13.636,13.518,13.628,200000.0
2007-04-05 20:45:00,13.63,13.648,13.532,13.642,250000.0
2007-04-05 20:46:00,13.536,13.536,13.519,13.519,100000.0
2007-04-05 20:47:00,13.618,13.641,13.505,13.512,300000.0
2007-04-05 20:48:00,13.62,13.652,13.542,13.632,400000.0
2007-04-05 20:50:00,13.594,13.623,13.524,13.594,400000.0
2007-04-05 20:51:00,13.587,13.608,13.571,13.608,200000.0
2007-04-05 20:52:00,13.638,13.638,13.549,13.603,250000.0
2007-04-05 20:54:00,13.55,13.644,13.5,13.623,550000.0
2007-04-05 20:55:00,13.529,13.652,13.494,13.605,250000.0
2007-04-05 20:57:00,13.619,13.648,13.619,13.648,100000.0
2007-04-05 20:59:00,13.563,13.612,13.563,13.595,250000.0
2007-04-05 21:08:00,13.6,13.673,13.523,13.589,500000.0
2007-04-05 21:09:00,13.603,13.603,13.603,13.603,50000.0
2007-04-05 21:10:00,13.653,13.659,13.552,13.552,200000.0
2007-04-05 21:12:00,13.53,13.648,13.53,13.534,150000.0
2007-04-05 21:13:00,13.642,13.661,13.565,13.642,550000.0
2007-04-05 21:14:00,13.643,13.643,13.543,13.643,250000.0
2007-04-05 21:15:00,13.636,13.668,13.569,13.604,400000.0
2007-04-05 21:18:00,13.558,13.694,13.545,13.6,450000.0
2007-04-05 21:20:00,13.558,13.665,13.558,13.647,200000.0
2007-04-05 21:21:00,13.634,13.65,13.58,13.624,250000.0
2007-04-05 21:22:00,13.58,13.651,13.528,13.645,400000.0
2007-04-05 21:23:00,13.685,13.701,13.618,13.647,250000.0
2007-04-05 21:24:00,13.692,13.692,13.574,13.574,350000.0
2007-04-05 21:25:00,13.695,13.695,13.667,13.667,100000.0
2007-04-05 21:27:00,13.62,13.656,13.581,13.592,250000.0
2007-04-05 21:30:00,13.546,13.672,13.546,13.672,150000.0
2007-04-05 21:33:00,13.649,13.68,13.6,13.648,350000.0
2007-04-05 21:34:00,13.686,13.686,13.686,13.686,50000.0
2007-04-05 21:35:00,13.648,13.658,13.553,13.613,350000.0
2007-04-05 21:41:00,13.563,13.64,13.556,13.626,250000.0
2007-04-05 21:43:00,13.588,13.588,13.588,13.588,50000.0
2007-04-05 21:44:00,13.59,13.668,13.535,13.668,300000.0
2007-04-05 21:45:00,13.673,13.673,13.549,13.549,150000.0
2007-04-05 21:46:00,13.598,13.67,13.558,13.598,400000.0
2007-04-05 21:47:00,13.64,13.672,13.568,13.645,550000.0
2007-04-05 21:48:00,13.597,13.639,13.564,13.568,400000.0
2007-04-05 21:49:00,13.613,13.649,13.569,13.649,350000.0
2007-04-05 21:52:00,13.561,13.627,13.537,13.57,350000.0
2007-04-05 21:53:00,13.689,13.689,13.555,13.67,150000.0
2007-04-05 21:54:00,13.558,13.697,13.558,13.697,300000.0
2007-04-05 21:55:00,13.644,13.688,13.598,13.688,200000.0
2007-04-05 21:56:00,13.567,13.687,13.567,13.687,100000.0
2007-04-05 21:57:00,13.677,13.677,13.562,13.562,150000.0
2007-04-05 21:58:00,13.567,13.681,13.567,13.593,400000.0
2007-04-05 22:00:00,13.685,13.685,13.59,13.59,200000.0
2007-04-05 22:01:00,13.612,13.678,13.56,13.584,400000.0
2007-04-05 22:02:00,13.663,13.663,13.556,13.556,100000.0
2007-04-05 22:06:00,13.571,13.646,13.537,13.537,300000.0
2007-04-05 22:07:00,13.563,13.681,13.562,13.681,150000.0
2007-04-05 22:08:00,13.573,13.658,13.571,13.571,300000.0
2007-04-05 22:10:00,13.655,13.655,13.559,13.572,250000.0
2007-04-05 22:11:00,13.593,13.664,13.566,13.617,400000.0
2007-04-05 22:12:00,13.599,13.672,13.599,13.602,350000.0
2007-04-05 22:13:00,13.614,13.664,13.589,13.664,400000.0
2007-04-05 22:14:00,13.638,13.689,13.588,13.689,350000.0
2007-04-05 22:15:00,13.589,13.765,13.589,13.658,450000.0
2007-04-05 22:16:00,13.652,13.662,13.55,13.639,400000.0
2007-04-05 22:17:00,13.55,13.608,13.55,13.608,100000.0
2007-04-05 22:18:00,13.636,13.691,13.57,13.691,350000.0
2007-04-05 22:24:00,13.576,13.653,13.569,13.639,250000.0
2007-04-05 22:34:00,13.573,13.65,13.566,13.636,250000.0
2007-04-05 22:35:00,13.554,13.554,13.554,13.554,50000.0
2007-04-05 22:39:00,13.669,13.669,13.52,13.52,300000.0
2007-04-05 22:40:00,13.682,13.682,13.585,13.641,150000.0
2007-04-05 22:41:00,13.64,13.68,13.568,13.571,550000.0
2007-04-05 22:47:00,13.57,13.646,13.565,13.595,350000.0
2007-04-05 22:48:00,13.566,13.628,13.566,13.61,250000.0
2007-04-05 22:49:00,13.562,13.624,13.561,13.577,350000.0
2007-04-05 22:50:00,13.646,13.646,13.547,13.547,200000.0
2007-04-05 22:54:00,13.618,13.618,13.573,13.573,150000.0
2007-04-05 22:56:00,13.65,13.65,13.629,13.629,100000.0
2007-04-05 23:00:00,13.644,13.644,13.609,13.609,100000.0
2007-04-05 23:01:00,13.58,13.638,13.58,13.597,150000.0
2007-04-05 23:02:00,13.588,13.665,13.581,13.651,250000.0
2007-04-05 23:04:00,13.697,13.697,13.578,13.647,350000.0
2007-04-05 23:08:00,13.618,13.664,13.618,13.664,100000.0
2007-04-05 23:09:00,13.604,13.656,13.582,13.582,350000.0
2007-04-05 23:13:00,13.63,13.664,13.587,13.664,300000.0
2007-04-05 23:15:00,13.558,13.698,13.553,13.553,350000.0
2007-04-05 23:23:00,13.562,13.626,13.543,13.626,250000.0
2007-04-05 23:30:00,13.572,13.64,13.553,13.637,250000.0
2007-04-05 23:44:00,13.667,13.667,13.567,13.567,100000.0
2007-04-05 23:46:00,13.654,13.654,13.65,13.65,100000.0
2007-04-05 23:48:00,13.652,13.652,13.652,13.652,100000.0
2007-04-06 00:00:00,13.71,13.71,13.65,13.69,100000.0
2007-04-06 00:03:00,13.613,13.615,13.613,13.615,100000.0
2007-04-06 00:04:00,13.664,13.664,13.613,13.613,100000.0
2007-04-06 00:09:00,13.615,13.684,13.556,13.638,250000.0
2007-04-06 00:22:00,13.562,13.663,13.562,13.581,250000.0
2007-04-06 00:33:00,13.581,13.688,13.513,13.655,550000.0
2007-04-06 00:35:00,13.59,13.673,13.59,13.648,250000.0
2007-04-06 00:48:00,13.596,13.671,13.596,13.671,100000.0
2007-04-06 00:59:00,13.553,13.639,13.541,13.629,250000.0
2007-04-06 01:05:00,13.596,13.646,13.553,13.553,400000.0
2007-04-06 01:23:00,13.632,13.677,13.59,13.677,150000.0
2007-04-06 01:24:00,13.57,13.645,13.553,13.574,350000.0
2007-04-06 01:34:00,13.546,13.626,13.516,13.626,350000.0
2007-04-06 01:37:00,13.601,13.687,13.562,13.562,300000.0
2007-04-06 01:38:00,13.583,13.686,13.576,13.665,200000.0
2007-04-06 01:48:00,13.68,13.696,13.649,13.649,350000.0
2007-04-06 01:57:00,13.569,13.704,13.569,13.704,250000.0
2007-04-06 01:58:00,13.661,13.687,13.558,13.687,400000.0
2007-04-06 02:11:00,13.655,13.655,13.551,13.648,300000.0
2007-04-06 02:12:00,13.544,13.544,13.544,13.544,50000.0
2007-04-06 02:13:00,13.548,13.57,13.548,13.57,100000.0
2007-04-06 02:14:00,13.581,13.653,13.555,13.621,450000.0
2007-04-06 02:15:00,13.552,13.656,13.527,13.656,400000.0
2007-04-06 02:16:00,13.629,13.629,13.629,13.629,50000.0
2007-04-06 02:17:00,13.539,13.651,13.539,13.651,100000.0
2007-04-06 02:22:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 02:24:00,13.575,13.641,13.575,13.641,100000.0
2007-04-06 02:31:00,13.533,13.614,13.52,13.606,250000.0
2007-04-06 02:33:00,13.591,13.668,13.584,13.654,250000.0
2007-04-06 02:38:00,13.673,13.691,13.549,13.559,350000.0
2007-04-06 02:42:00,13.584,13.584,13.584,13.584,100000.0
2007-04-06 02:45:00,13.655,13.655,13.526,13.64,250000.0
2007-04-06 02:46:00,13.658,13.658,13.658,13.658,50000.0
2007-04-06 03:00:00,13.56,13.638,13.56,13.615,250000.0
2007-04-06 03:07:00,13.562,13.595,13.522,13.595,300000.0
2007-04-06 03:28:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:31:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:35:00,13.667,13.667,13.569,13.658,400000.0
2007-04-06 03:37:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:38:00,13.551,13.614,13.551,13.614,100000.0
2007-04-06 03:44:00,13.58,13.664,13.544,13.664,250000.0
2007-04-06 03:48:00,13.628,13.628,13.526,13.59,400000.0
2007-04-06 03:56:00,13.551,13.551,13.544,13.544,100000.0
2007-04-06 03:57:00,13.544,13.579,13.544,13.579,100000.0
2007-04-06 03:58:00,13.664,13.668,13.578,13.654,400000.0
2007-04-06 04:03:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 04:07:00,13.542,13.614,13.526,13.61,250000.0
2007-04-06 04:10:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 04:13:00,13.56,13.64,13.56,13.616,250000.0
2007-04-06 04:15:00,13.533,13.618,13.521,13.609,250000.0
2007-04-06 04:22:00,13.542,13.613,13.526,13.61,250000.0
2007-04-06 04:23:00,13.544,13.544,13.544,13.544,50000.0
2007-04-06 04:25:00,13.547,13.547,13.538,13.538,100000.0
2007-04-06 04:26:00,13.587,13.587,13.578,13.578,100000.0
2007-04-06 04:27:00,13.602,13.693,13.573,13.627,250000.0
2007-04-06 04:34:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 04:36:00,13.542,13.613,13.526,13.61,250000.0
2007-04-06 04:39:00,13.571,13.676,13.571,13.634,350000.0
2007-04-06 04:51:00,13.559,13.627,13.557,13.609,250000.0
2007-04-06 04:54:00,13.579,13.579,13.579,13.579,50000.0
2007-04-06 05:09:00,13.543,13.625,13.53,13.617,250000.0
2007-04-06 05:18:00,13.569,13.662,13.569,13.618,350000.0
2007-04-06 05:48:00,13.666,13.669,13.576,13.576,150000.0
2007-04-06 05:49:00,13.63,13.63,13.63,13.63,50000.0
2007-04-06 05:51:00,13.561,13.638,13.554,13.624,250000.0
2007-04-06 05:53:00,13.628,13.628,13.52,13.52,250000.0
2007-04-06 05:54:00,13.516,13.516,13.514,13.514,100000.0
2007-04-06 05:57:00,13.581,13.658,13.574,13.644,250000.0
2007-04-06 06:13:00,13.625,13.625,13.56,13.56,100000.0
2007-04-06 06:14:00,13.551,13.551,13.551,13.551,50000.0
2007-04-06 06:17:00,13.669,13.701,13.666,13.666,200000.0
2007-04-06 06:21:00,13.664,13.698,13.568,13.568,300000.0
2007-04-06 06:34:00,13.591,13.675,13.591,13.651,250000.0
2007-04-06 06:38:00,13.575,13.651,13.511,13.651,500000.0
2007-04-06 06:42:00,13.58,13.663,13.58,13.638,250000.0
2007-04-06 06:43:00,13.544,13.544,13.544,13.544,50000.0
2007-04-06 06:45:00,13.541,13.618,13.534,13.604,250000.0
2007-04-06 06:50:00,13.533,13.62,13.522,13.61,250000.0
2007-04-06 06:52:00,13.56,13.641,13.56,13.618,250000.0
2007-04-06 06:56:00,13.64,13.64,13.534,13.618,150000.0
2007-04-06 07:06:00,13.533,13.621,13.522,13.61,250000.0
2007-04-06 07:08:00,13.631,13.631,13.616,13.625,150000.0
2007-04-06 07:17:00,13.555,13.558,13.555,13.558,100000.0
2007-04-06 07:24:00,13.55,13.55,13.548,13.548,100000.0
2007-04-06 07:30:00,13.571,13.662,13.544,13.584,500000.0
2007-04-06 07:33:00,13.613,13.653,13.552,13.617,400000.0
2007-04-06 07:45:00,13.551,13.569,13.517,13.569,250000.0
2007-04-06 07:46:00,13.531,13.642,13.531,13.605,150000.0
2007-04-06 07:59:00,13.541,13.618,13.534,13.604,250000.0
2007-04-06 08:06:00,13.535,13.606,13.509,13.509,250000.0
2007-04-06 08:10:00,13.627,13.627,13.539,13.539,150000.0
2007-04-06 08:11:00,13.619,13.619,13.525,13.617,250000.0
2007-04-06 08:15:00,13.537,13.649,13.537,13.649,100000.0
2007-04-06 08:18:00,13.611,13.617,13.532,13.602,400000.0
2007-04-06 08:21:00,13.544,13.654,13.519,13.654,500000.0
2007-04-06 08:27:00,13.605,13.605,13.488,13.553,400000.0
2007-04-06 08:40:00,13.617,13.649,13.513,13.533,400000.0
2007-04-06 08:41:00,13.533,13.648,13.521,13.542,500000.0
2007-04-06 08:43:00,13.509,13.649,13.509,13.649,550000.0
2007-04-06 08:45:00,13.659,13.663,13.539,13.643,500000.0
2007-04-06 08:46:00,13.669,13.673,13.547,13.638,500000.0
2007-04-06 08:50:00,13.517,13.642,13.517,13.618,300000.0
2007-04-06 08:59:00,13.669,13.672,13.531,13.624,500000.0
2007-04-06 09:05:00,13.623,13.648,13.541,13.541,400000.0
2007-04-06 09:09:00,13.553,13.649,13.539,13.539,450000.0
2007-04-06 09:15:00,13.578,13.65,13.548,13.618,350000.0
2007-04-06 09:30:00,13.542,13.639,13.503,13.639,400000.0
2007-04-06 09:32:00,13.562,13.649,13.54,13.649,400000.0
2007-04-06 09:36:00,13.561,13.636,13.5,13.5,500000.0
2007-04-06 09:47:00,13.55,13.658,13.532,13.601,400000.0
2007-04-06 09:54:00,13.588,13.713,13.576,13.698,350000.0
2007-04-06 10:11:00,13.672,13.672,13.514,13.547,500000.0
2007-04-06 10:13:00,13.61,13.701,13.558,13.584,500000.0
2007-04-06 10:23:00,13.679,13.726,13.595,13.664,450000.0
2007-04-06 10:26:00,13.703,13.703,13.594,13.594,350000.0
2007-04-06 10:35:00,13.583,13.722,13.562,13.646,400000.0
2007-04-06 10:36:00,13.625,13.717,13.603,13.603,500000.0
2007-04-06 10:41:00,13.665,13.665,13.55,13.563,350000.0
2007-04-06 10:43:00,13.66,13.689,13.536,13.569,400000.0
2007-04-06 10:47:00,13.684,13.761,13.595,13.595,350000.0
2007-04-06 10:51:00,13.674,13.717,13.579,13.701,550000.0
2007-04-06 11:01:00,13.596,13.729,13.596,13.68,500000.0
2007-04-06 11:05:00,13.576,13.724,13.576,13.597,550000.0
2007-04-06 11:21:00,13.707,13.707,13.571,13.674,450000.0
2007-04-06 11:22:00,13.727,13.797,13.602,13.602,400000.0
2007-04-06 11:28:00,13.608,13.692,13.591,13.687,350000.0
2007-04-06 11:29:00,13.624,13.699,13.597,13.631,500000.0
2007-04-06 11:34:00,13.692,13.692,13.567,13.678,400000.0
2007-04-06 11:39:00,13.638,13.696,13.581,13.608,350000.0
2007-04-06 11:49:00,13.679,13.695,13.565,13.641,350000.0
2007-04-06 11:58:00,13.628,13.759,13.622,13.734,350000.0
2007-04-06 12:03:00,13.601,13.695,13.598,13.627,550000.0
2007-04-06 12:49:00,13.647,13.735,13.618,13.62,450000.0
2007-04-06 12:52:00,13.629,13.71,13.583,13.694,500000.0
2007-04-06 13:00:00,13.676,13.676,13.556,13.619,500000.0
2007-04-06 13:03:00,13.652,13.743,13.596,13.596,450000.0
2007-04-06 13:06:00,13.724,13.724,13.599,13.691,450000.0
2007-04-06 13:10:00,13.67,13.709,13.567,13.597,500000.0
2007-04-06 13:32:00,13.634,13.712,13.583,13.583,500000.0
2007-04-06 13:43:00,13.706,13.73,13.598,13.703,500000.0
2007-04-06 13:46:00,13.644,13.721,13.611,13.662,450000.0
2007-04-06 13:48:00,13.684,13.71,13.606,13.684,400000.0
2007-04-06 13:56:00,13.689,13.689,13.545,13.545,400000.0
2007-04-06 14:08:00,13.633,13.703,13.591,13.654,400000.0
2007-04-06 14:28:00,13.675,13.704,13.605,13.655,400000.0
2007-04-06 14:39:00,13.593,13.68,13.582,13.67,250000.0
2007-04-06 14:56:00,13.687,13.705,13.581,13.685,550000.0
2007-04-06 15:02:00,13.59,13.716,13.554,13.668,450000.0
2007-04-06 15:11:00,13.608,13.675,13.552,13.577,500000.0
2007-04-06 15:33:00,13.658,13.668,13.577,13.656,400000.0
2007-04-06 15:46:00,13.663,13.684,13.563,13.589,400000.0
2007-04-06 15:54:00,13.674,13.699,13.629,13.699,450000.0
2007-04-06 16:04:00,13.58,13.732,13.58,13.674,550000.0
2007-04-06 16:05:00,13.694,13.696,13.593,13.661,350000.0
2007-04-06 16:16:00,13.635,13.687,13.572,13.682,550000.0
2007-04-06 16:24:00,13.682,13.734,13.599,13.717,550000.0
2007-04-06 16:25:00,13.686,13.714,13.631,13.714,350000.0
2007-04-06 16:30:00,13.61,13.712,13.61,13.679,550000.0
2007-04-06 16:35:00,13.627,13.725,13.552,13.603,500000.0
2007-04-06 16:37:00,13.719,13.735,13.635,13.635,500000.0
2007-04-06 16:55:00,13.672,13.713,13.568,13.616,550000.0
2007-04-06 16:58:00,13.595,13.752,13.595,13.605,500000.0
2007-04-06 17:05:00,13.701,13.701,13.546,13.647,400000.0
2007-04-06 17:07:00,13.67,13.723,13.598,13.653,500000.0
2007-04-06 17:12:00,13.657,13.684,13.588,13.611,400000.0
2007-04-06 17:14:00,13.619,13.68,13.56,13.669,550000.0
2007-04-06 17:22:00,13.596,13.686,13.596,13.637,500000.0
2007-04-06 17:30:00,13.579,13.713,13.579,13.705,450000.0
2007-04-06 17:31:00,13.652,13.729,13.597,13.679,600000.0
2007-04-06 17:42:00,13.607,13.774,13.607,13.692,500000.0
2007-04-06 17:58:00,13.664,13.668,13.586,13.632,450000.0
2007-04-06 18:12:00,13.706,13.706,13.579,13.673,400000.0
2007-04-06 18:15:00,13.647,13.704,13.626,13.626,350000.0
2007-04-06 18:26:00,13.612,13.693,13.565,13.693,550000.0
2007-04-06 18:30:00,13.673,13.712,13.575,13.647,450000.0
2007-04-06 18:40:00,13.685,13.71,13.594,13.649,250000.0
2007-04-06 18:55:00,13.598,13.688,13.57,13.656,350000.0
2007-04-06 19:03:00,13.668,13.668,13.567,13.579,350000.0
2007-04-06 19:25:00,13.693,13.71,13.603,13.671,400000.0
2007-04-06 19:27:00,13.667,13.667,13.564,13.564,400000.0
2007-04-06 19:34:00,13.61,13.698,13.61,13.672,250000.0
2007-04-06 19:48:00,13.61,13.68,13.6,13.617,350000.0
2007-04-06 19:51:00,13.613,13.748,13.613,13.678,450000.0
2007-04-06 19:59:00,13.577,13.688,13.547,13.585,550000.0
2007-04-06 20:17:00,13.582,13.604,13.576,13.604,200000.0
2007-04-06 20:31:00,13.636,13.687,13.593,13.593,200000.0
2007-04-06 20:34:00,13.637,13.73,13.614,13.688,300000.0
2007-04-06 20:42:00,13.602,13.69,13.582,13.69,200000.0
2007-04-06 20:43:00,13.726,13.726,13.625,13.625,150000.0
2007-04-06 20:53:00,13.702,13.702,13.624,13.695,500000.0
2007-04-06 21:00:00,13.625,13.729,13.625,13.719,250000.0
2007-04-06 21:09:00,13.581,13.647,13.563,13.646,250000.0
2007-04-06 21:16:00,13.658,13.658,13.557,13.625,200000.0
2007-04-06 21:17:00,13.674,13.674,13.595,13.664,350000.0
2007-04-06 21:18:00,13.577,13.674,13.544,13.623,450000.0
2007-04-06 21:21:00,13.689,13.706,13.635,13.677,250000.0
2007-04-06 21:22:00,13.639,13.728,13.613,13.696,400000.0
2007-04-06 21:24:00,13.723,13.723,13.6,13.6,350000.0
2007-04-06 21:26:00,13.67,13.67,13.559,13.654,400000.0
2007-04-06 21:51:00,13.647,13.647,13.59,13.59,100000.0
2007-04-06 22:03:00,13.705,13.705,13.618,13.669,200000.0
2007-04-06 22:07:00,13.588,13.689,13.588,13.689,100000.0
2007-04-06 22:08:00,13.601,13.714,13.594,13.618,300000.0
2007-04-06 22:18:00,13.671,13.719,13.612,13.719,350000.0
2007-04-06 22:26:00,13.609,13.678,13.607,13.659,250000.0
2007-04-06 22:27:00,13.593,13.596,13.592,13.592,150000.0
2007-04-06 22:40:00,13.609,13.675,13.606,13.658,250000.0
2007-04-06 22:43:00,13.582,13.667,13.571,13.659,250000.0
2007-04-06 22:47:00,13.606,13.666,13.606,13.666,250000.0
2007-04-06 22:50:00,13.664,13.664,13.581,13.581,150000.0
2007-04-06 22:55:00,13.651,13.651,13.603,13.603,100000.0
2007-04-08 23:05:00,13.609,13.676,13.606,13.659,250000.0
2007-04-08 23:09:00,13.603,13.663,13.587,13.587,350000.0
2007-04-08 23:15:00,13.567,13.689,13.553,13.553,350000.0
2007-04-08 23:29:00,13.591,13.668,13.584,13.654,250000.0
2007-04-08 23:34:00,13.668,13.691,13.664,13.691,150000.0
2007-04-08 23:38:00,13.59,13.659,13.587,13.639,250000.0
2007-04-08 23:47:00,13.562,13.632,13.545,13.629,250000.0
2007-04-08 23:50:00,13.662,13.662,13.662,13.662,100000.0
2007-04-08 23:57:00,13.664,13.664,13.66,13.66,100000.0
2007-04-09 00:00:00,13.66,13.86,13.59,13.73,100000.0
2007-04-09 00:03:00,13.606,13.606,13.602,13.602,100000.0
2007-04-09 00:05:00,13.563,13.651,13.552,13.641,250000.0
2007-04-09 00:13:00,13.643,13.643,13.566,13.566,100000.0
2007-04-09 00:14:00,13.566,13.568,13.566,13.568,100000.0
2007-04-09 00:15:00,13.617,13.674,13.571,13.596,350000.0
2007-04-09 00:27:00,13.64,13.682,13.573,13.649,250000.0
2007-04-09 00:28:00,13.546,13.546,13.541,13.541,150000.0
2007-04-09 00:30:00,13.588,13.672,13.529,13.604,400000.0
2007-04-09 00:42:00,13.579,13.651,13.577,13.631,250000.0
2007-04-09 00:52:00,13.57,13.633,13.57,13.633,100000.0
2007-04-09 00:58:00,13.541,13.618,13.534,13.604,250000.0
2007-04-09 01:00:00,13.531,13.635,13.531,13.635,100000.0
2007-04-09 01:17:00,13.538,13.574,13.505,13.505,250000.0
2007-04-09 01:18:00,13.509,13.577,13.509,13.577,100000.0
2007-04-09 01:19:00,13.585,13.585,13.512,13.512,100000.0
2007-04-09 01:20:00,13.59,13.59,13.463,13.5,300000.0
2007-04-09 01:21:00,13.618,13.618,13.501,13.613,200000.0
2007-04-09 01:22:00,13.582,13.589,13.503,13.589,150000.0
2007-04-09 01:23:00,13.576,13.62,13.533,13.62,150000.0
2007-04-09 01:26:00,13.552,13.602,13.541,13.577,450000.0
2007-04-09 01:29:00,13.516,13.588,13.491,13.535,500000.0
2007-04-09 01:30:00,13.517,13.637,13.474,13.502,400000.0
2007-04-09 01:31:00,13.594,13.617,13.518,13.58,250000.0
2007-04-09 01:32:00,13.503,13.541,13.503,13.541,100000.0
2007-04-09 01:33:00,13.549,13.65,13.549,13.65,200000.0
2007-04-09 01:35:00,13.611,13.611,13.532,13.601,200000.0
2007-04-09 01:37:00,13.555,13.627,13.501,13.503,300000.0
2007-04-09 01:43:00,13.592,13.603,13.552,13.555,400000.0
2007-04-09 01:44:00,13.577,13.645,13.511,13.645,550000.0
2007-04-09 01:50:00,13.601,13.601,13.516,13.516,200000.0
2007-04-09 01:51:00,13.588,13.588,13.529,13.529,100000.0
2007-04-09 01:53:00,13.579,13.583,13.519,13.583,150000.0
2007-04-09 01:54:00,13.64,13.667,13.621,13.658,300000.0
2007-04-09 01:55:00,13.617,13.656,13.531,13.645,450000.0
2007-04-09 01:56:00,13.636,13.651,13.626,13.626,200000.0
2007-04-09 01:57:00,13.656,13.656,13.623,13.633,200000.0
2007-04-09 01:58:00,13.637,13.669,13.634,13.634,150000.0
2007-04-09 02:00:00,13.614,13.69,13.549,13.621,400000.0
2007-04-09 02:01:00,13.576,13.657,13.563,13.646,250000.0
2007-04-09 02:02:00,13.643,13.683,13.556,13.605,500000.0
2007-04-09 02:03:00,13.571,13.612,13.497,13.5,450000.0
2007-04-09 02:04:00,13.618,13.621,13.517,13.616,400000.0
2007-04-09 02:05:00,13.552,13.603,13.516,13.592,300000.0
2007-04-09 02:06:00,13.583,13.631,13.508,13.508,450000.0
2007-04-09 02:07:00,13.543,13.663,13.543,13.605,400000.0
2007-04-09 02:08:00,13.627,13.655,13.532,13.623,350000.0
2007-04-09 02:09:00,13.632,13.638,13.539,13.6,450000.0
2007-04-09 02:10:00,13.617,13.617,13.471,13.471,400000.0
2007-04-09 02:11:00,13.616,13.641,13.535,13.631,500000.0
2007-04-09 02:12:00,13.593,13.619,13.522,13.542,200000.0
2007-04-09 02:13:00,13.595,13.614,13.563,13.608,300000.0
2007-04-09 02:14:00,13.518,13.617,13.486,13.526,600000.0
2007-04-09 02:15:00,13.533,13.632,13.482,13.632,600000.0
2007-04-09 02:17:00,13.502,13.634,13.502,13.595,200000.0
2007-04-09 02:18:00,13.596,13.608,13.556,13.6,200000.0
2007-04-09 02:19:00,13.64,13.651,13.546,13.615,350000.0
2007-04-09 02:20:00,13.485,13.641,13.485,13.641,200000.0
2007-04-09 02:22:00,13.545,13.665,13.534,13.534,400000.0
2007-04-09 02:23:00,13.587,13.607,13.53,13.607,200000.0
2007-04-09 02:24:00,13.565,13.626,13.565,13.626,100000.0
2007-04-09 02:25:00,13.561,13.67,13.561,13.67,250000.0
2007-04-09 02:26:00,13.535,13.658,13.535,13.599,400000.0
2007-04-09 02:27:00,13.54,13.599,13.535,13.575,250000.0
2007-04-09 02:28:00,13.536,13.652,13.536,13.65,350000.0
2007-04-09 02:29:00,13.587,13.622,13.523,13.595,300000.0
2007-04-09 02:30:00,13.504,13.504,13.494,13.494,100000.0
2007-04-09 02:31:00,13.602,13.602,13.602,13.602,50000.0
2007-04-09 02:32:00,13.601,13.617,13.601,13.617,100000.0
2007-04-09 02:33:00,13.504,13.618,13.504,13.618,100000.0
2007-04-09 02:34:00,13.652,13.664,13.536,13.602,300000.0
2007-04-09 02:35:00,13.55,13.599,13.55,13.599,100000.0
2007-04-09 02:38:00,13.603,13.621,13.479,13.489,350000.0
2007-04-09 02:39:00,13.582,13.629,13.534,13.629,350000.0
2007-04-09 02:41:00,13.544,13.544,13.483,13.483,100000.0
2007-04-09 02:42:00,13.544,13.545,13.544,13.545,200000.0
2007-04-09 02:43:00,13.507,13.606,13.507,13.606,450000.0
2007-04-09 02:44:00,13.62,13.62,13.493,13.549,150000.0
2007-04-09 02:45:00,13.566,13.688,13.566,13.642,300000.0
2007-04-09 02:46:00,13.498,13.59,13.498,13.557,150000.0
2007-04-09 02:47:00,13.518,13.587,13.518,13.57,400000.0
2007-04-09 02:48:00,13.551,13.653,13.551,13.646,300000.0
2007-04-09 02:49:00,13.633,13.633,13.525,13.582,350000.0
2007-04-09 02:50:00,13.544,13.671,13.544,13.574,350000.0
2007-04-09 02:51:00,13.58,13.644,13.503,13.643,650000.0
2007-04-09 02:52:00,13.628,13.657,13.552,13.653,350000.0
2007-04-09 02:53:00,13.533,13.633,13.482,13.527,400000.0
2007-04-09 02:54:00,13.676,13.676,13.534,13.534,350000.0
2007-04-09 02:55:00,13.637,13.637,13.545,13.545,100000.0
2007-04-09 02:57:00,13.595,13.615,13.525,13.615,350000.0
2007-04-09 02:58:00,13.627,13.641,13.528,13.594,350000.0
2007-04-09 02:59:00,13.598,13.634,13.596,13.599,200000.0
2007-04-09 03:00:00,13.596,13.596,13.596,13.596,50000.0
2007-04-09 03:02:00,13.553,13.626,13.513,13.612,350000.0
2007-04-09 03:03:00,13.563,13.617,13.563,13.617,100000.0
2007-04-09 03:04:00,13.613,13.613,13.539,13.539,100000.0
2007-04-09 03:07:00,13.544,13.569,13.505,13.569,300000.0
2007-04-09 03:08:00,13.544,13.544,13.544,13.544,50000.0
2007-04-09 03:11:00,13.549,13.626,13.534,13.626,400000.0
2007-04-09 03:12:00,13.543,13.548,13.543,13.548,100000.0
2007-04-09 03:13:00,13.598,13.598,13.596,13.596,100000.0
2007-04-09 03:14:00,13.548,13.548,13.548,13.548,50000.0
2007-04-09 03:19:00,13.579,13.606,13.568,13.606,150000.0
2007-04-09 03:20:00,13.62,13.663,13.62,13.663,100000.0
2007-04-09 03:21:00,13.571,13.66,13.571,13.66,100000.0
2007-04-09 03:22:00,13.576,13.633,13.544,13.544,150000.0
2007-04-09 03:23:00,13.59,13.593,13.59,13.593,100000.0
2007-04-09 03:25:00,13.521,13.598,13.514,13.584,250000.0
2007-04-09 03:27:00,13.521,13.609,13.521,13.609,400000.0
2007-04-09 03:29:00,13.521,13.598,13.514,13.584,250000.0
2007-04-09 03:31:00,13.555,13.555,13.555,13.555,50000.0
2007-04-09 03:32:00,13.516,13.629,13.516,13.629,100000.0
2007-04-09 03:33:00,13.595,13.625,13.533,13.569,350000.0
2007-04-09 03:34:00,13.499,13.625,13.499,13.594,250000.0
2007-04-09 03:35:00,13.639,13.642,13.545,13.642,400000.0
2007-04-09 03:39:00,13.602,13.602,13.499,13.499,200000.0
2007-04-09 03:40:00,13.598,13.598,13.598,13.598,50000.0
2007-04-09 03:41:00,13.514,13.598,13.514,13.598,200000.0
2007-04-09 03:42:00,13.518,13.569,13.518,13.569,100000.0
2007-04-09 03:43:00,13.637,13.637,13.572,13.572,100000.0
2007-04-09 03:45:00,13.598,13.671,13.578,13.593,400000.0
2007-04-09 03:46:00,13.596,13.656,13.56,13.56,500000.0
2007-04-09 03:49:00,13.545,13.545,13.511,13.511,100000.0
2007-04-09 03:50:00,13.59,13.608,13.531,13.531,150000.0
2007-04-09 03:51:00,13.566,13.586,13.473,13.578,300000.0
2007-04-09 03:52:00,13.596,13.641,13.531,13.531,400000.0
2007-04-09 03:53:00,13.515,13.613,13.515,13.613,100000.0
2007-04-09 03:54:00,13.583,13.622,13.555,13.616,350000.0
2007-04-09 03:55:00,13.542,13.543,13.467,13.467,200000.0
2007-04-09 03:56:00,13.581,13.592,13.522,13.522,150000.0
2007-04-09 03:57:00,13.534,13.588,13.534,13.588,100000.0
2007-04-09 03:58:00,13.601,13.605,13.515,13.591,400000.0
2007-04-09 04:01:00,13.531,13.559,13.531,13.559,100000.0
2007-04-09 04:02:00,13.504,13.574,13.504,13.574,100000.0
2007-04-09 04:03:00,13.511,13.588,13.504,13.574,250000.0
2007-04-09 04:05:00,13.535,13.597,13.53,13.578,250000.0
2007-04-09 04:09:00,13.533,13.606,13.533,13.584,250000.0
2007-04-09 04:12:00,13.581,13.606,13.498,13.511,400000.0
2007-04-09 04:13:00,13.618,13.618,13.51,13.51,150000.0
2007-04-09 04:14:00,13.501,13.629,13.501,13.589,400000.0
2007-04-09 04:16:00,13.574,13.574,13.511,13.511,100000.0
2007-04-09 04:17:00,13.504,13.547,13.504,13.547,100000.0
2007-04-09 04:18:00,13.592,13.592,13.504,13.574,350000.0
2007-04-09 04:19:00,13.517,13.555,13.514,13.514,150000.0
2007-04-09 04:21:00,13.585,13.625,13.585,13.625,100000.0
2007-04-09 04:22:00,13.621,13.621,13.588,13.588,100000.0
2007-04-09 04:23:00,13.52,13.59,13.513,13.566,400000.0
2007-04-09 04:24:00,13.534,13.647,13.534,13.569,250000.0
2007-04-09 04:25:00,13.578,13.578,13.576,13.576,100000.0
2007-04-09 04:28:00,13.531,13.608,13.531,13.586,250000.0
2007-04-09 04:31:00,13.526,13.603,13.519,13.589,250000.0
2007-04-09 04:32:00,13.516,13.516,13.516,13.516,50000.0
2007-04-09 04:34:00,13.471,13.57,13.471,13.526,150000.0
2007-04-09 04:35:00,13.554,13.554,13.554,13.554,50000.0
2007-04-09 04:36:00,13.556,13.556,13.532,13.532,100000.0
2007-04-09 04:37:00,13.622,13.622,13.612,13.612,100000.0
2007-04-09 04:38:00,13.603,13.603,13.539,13.539,150000.0
2007-04-09 04:39:00,13.527,13.618,13.507,13.576,450000.0
2007-04-09 04:40:00,13.534,13.581,13.527,13.576,200000.0
2007-04-09 04:41:00,13.592,13.592,13.592,13.592,50000.0
2007-04-09 04:42:00,13.578,13.578,13.523,13.523,100000.0
2007-04-09 04:43:00,13.543,13.552,13.543,13.552,100000.0
2007-04-09 04:44:00,13.53,13.595,13.527,13.578,250000.0
2007-04-09 04:45:00,13.598,13.604,13.598,13.604,100000.0
2007-04-09 04:46:00,13.575,13.575,13.516,13.516,100000.0
2007-04-09 04:47:00,13.615,13.615,13.545,13.545,200000.0
2007-04-09 04:48:00,13.547,13.56,13.547,13.56,100000.0
2007-04-09 04:49:00,13.57,13.57,13.471,13.471,200000.0
2007-04-09 04:50:00,13.524,13.524,13.524,13.524,50000.0
2007-04-09 04:51:00,13.517,13.558,13.459,13.558,200000.0
2007-04-09 04:52:00,13.501,13.586,13.453,13.544,300000.0
2007-04-09 04:54:00,13.622,13.622,13.539,13.539,100000.0
2007-04-09 04:55:00,13.495,13.597,13.495,13.578,400000.0
2007-04-09 04:56:00,13.512,13.573,13.47,13.527,350000.0
2007-04-09 04:57:00,13.604,13.604,13.584,13.584,100000.0
2007-04-09 04:58:00,13.487,13.59,13.487,13.59,100000.0
2007-04-09 04:59:00,13.6,13.6,13.499,13.499,100000.0
2007-04-09 05:00:00,13.585,13.585,13.48,13.565,200000.0
2007-04-09 05:01:00,13.578,13.578,13.499,13.499,200000.0
2007-04-09 05:02:00,13.516,13.595,13.483,13.586,350000.0
2007-04-09 05:03:00,13.525,13.535,13.525,13.535,100000.0
2007-04-09 05:04:00,13.559,13.559,13.559,13.559,50000.0
2007-04-09 05:06:00,13.505,13.513,13.474,13.484,200000.0
2007-04-09 05:07:00,13.588,13.588,13.464,13.514,150000.0
2007-04-09 05:08:00,13.607,13.607,13.482,13.54,400000.0
2007-04-09 05:09:00,13.594,13.594,13.474,13.487,400000.0
2007-04-09 05:11:00,13.453,13.591,13.453,13.591,350000.0
2007-04-09 05:12:00,13.555,13.604,13.504,13.604,150000.0
2007-04-09 05:15:00,13.571,13.571,13.462,13.565,200000.0
2007-04-09 05:16:00,13.6,13.603,13.555,13.603,200000.0
2007-04-09 05:19:00,13.511,13.511,13.449,13.503,200000.0
2007-04-09 05:21:00,13.484,13.484,13.484,13.484,50000.0
2007-04-09 05:22:00,13.544,13.649,13.51,13.557,400000.0
2007-04-09 05:26:00,13.556,13.556,13.556,13.556,50000.0
2007-04-09 05:27:00,13.554,13.582,13.488,13.568,400000.0
2007-04-09 05:29:00,13.564,13.58,13.453,13.561,300000.0
2007-04-09 05:32:00,13.561,13.561,13.474,13.529,250000.0
2007-04-09 05:33:00,13.585,13.585,13.583,13.583,100000.0
2007-04-09 05:34:00,13.501,13.616,13.501,13.586,300000.0
2007-04-09 05:35:00,13.62,13.62,13.534,13.534,100000.0
2007-04-09 05:39:00,13.479,13.533,13.479,13.509,150000.0
2007-04-09 05:40:00,13.558,13.594,13.474,13.594,350000.0
2007-04-09 05:42:00,13.511,13.529,13.493,13.493,150000.0
2007-04-09 05:44:00,13.586,13.588,13.493,13.588,200000.0
2007-04-09 05:45:00,13.591,13.591,13.588,13.588,100000.0
2007-04-09 05:46:00,13.569,13.569,13.449,13.552,150000.0
2007-04-09 05:47:00,13.471,13.599,13.451,13.599,350000.0
2007-04-09 05:48:00,13.56,13.634,13.528,13.608,300000.0
2007-04-09 05:49:00,13.449,13.45,13.449,13.45,100000.0
2007-04-09 05:50:00,13.477,13.609,13.477,13.541,450000.0
2007-04-09 05:52:00,13.58,13.616,13.555,13.616,250000.0
2007-04-09 05:53:00,13.586,13.588,13.48,13.48,350000.0
2007-04-09 05:54:00,13.584,13.603,13.48,13.48,450000.0
2007-04-09 05:57:00,13.481,13.558,13.474,13.544,250000.0
2007-04-09 05:58:00,13.565,13.565,13.489,13.564,150000.0
2007-04-09 06:00:00,13.558,13.576,13.476,13.476,250000.0
2007-04-09 06:01:00,13.541,13.619,13.541,13.569,200000.0
2007-04-09 06:02:00,13.569,13.569,13.505,13.505,100000.0
2007-04-09 06:04:00,13.544,13.594,13.453,13.561,350000.0
2007-04-09 06:05:00,13.591,13.591,13.453,13.453,100000.0
2007-04-09 06:06:00,13.553,13.553,13.453,13.453,100000.0
2007-04-09 06:07:00,13.469,13.555,13.469,13.555,100000.0
2007-04-09 06:08:00,13.601,13.601,13.485,13.581,400000.0
2007-04-09 06:09:00,13.453,13.594,13.453,13.594,100000.0
2007-04-09 06:10:00,13.591,13.591,13.558,13.558,100000.0
2007-04-09 06:11:00,13.605,13.605,13.506,13.506,100000.0
2007-04-09 06:13:00,13.548,13.591,13.453,13.453,400000.0
2007-04-09 06:14:00,13.558,13.558,13.487,13.487,100000.0
2007-04-09 06:15:00,13.498,13.577,13.465,13.515,550000.0
2007-04-09 06:16:00,13.576,13.603,13.575,13.575,150000.0
2007-04-09 06:17:00,13.574,13.612,13.493,13.57,550000.0
2007-04-09 06:18:00,13.598,13.598,13.472,13.472,300000.0
2007-04-09 06:19:00,13.495,13.583,13.495,13.559,250000.0
2007-04-09 06:20:00,13.503,13.58,13.503,13.504,200000.0
2007-04-09 06:21:00,13.568,13.59,13.468,13.468,550000.0
2007-04-09 06:22:00,13.516,13.558,13.463,13.558,150000.0
2007-04-09 06:23:00,13.56,13.56,13.56,13.56,50000.0
2007-04-09 06:24:00,13.507,13.599,13.507,13.511,150000.0
2007-04-09 06:25:00,13.572,13.617,13.482,13.482,400000.0
2007-04-09 06:26:00,13.568,13.571,13.488,13.488,200000.0
2007-04-09 06:27:00,13.57,13.583,13.51,13.51,200000.0
2007-04-09 06:28:00,13.521,13.555,13.521,13.555,100000.0
2007-04-09 06:29:00,13.457,13.587,13.453,13.587,150000.0
2007-04-09 06:30:00,13.575,13.612,13.509,13.612,200000.0
2007-04-09 06:31:00,13.507,13.613,13.499,13.499,200000.0
2007-04-09 06:32:00,13.561,13.561,13.501,13.501,100000.0
2007-04-09 06:33:00,13.506,13.625,13.506,13.532,350000.0
2007-04-09 06:34:00,13.618,13.618,13.479,13.53,300000.0
2007-04-09 06:35:00,13.525,13.634,13.525,13.634,250000.0
2007-04-09 06:36:00,13.625,13.625,13.55,13.55,250000.0
2007-04-09 06:37:00,13.595,13.595,13.523,13.523,150000.0
2007-04-09 06:39:00,13.529,13.611,13.529,13.611,400000.0
2007-04-09 06:41:00,13.57,13.584,13.523,13.529,350000.0
2007-04-09 06:42:00,13.561,13.623,13.55,13.617,300000.0
2007-04-09 06:45:00,13.528,13.605,13.521,13.591,250000.0
2007-04-09 06:47:00,13.584,13.601,13.584,13.601,200000.0
2007-04-09 06:48:00,13.578,13.581,13.529,13.581,200000.0
2007-04-09 06:50:00,13.578,13.578,13.569,13.569,100000.0
2007-04-09 06:51:00,13.585,13.611,13.569,13.595,400000.0
2007-04-09 06:52:00,13.621,13.621,13.563,13.563,150000.0
2007-04-09 06:53:00,13.584,13.584,13.579,13.579,100000.0
2007-04-09 06:54:00,13.616,13.616,13.547,13.592,350000.0
2007-04-09 06:55:00,13.596,13.652,13.514,13.514,300000.0
2007-04-09 06:56:00,13.619,13.619,13.492,13.514,550000.0
2007-04-09 06:57:00,13.571,13.61,13.535,13.61,350000.0
2007-04-09 06:58:00,13.602,13.654,13.494,13.494,400000.0
2007-04-09 06:59:00,13.609,13.61,13.55,13.61,150000.0
2007-04-09 07:00:00,13.507,13.623,13.507,13.571,300000.0
2007-04-09 07:01:00,13.568,13.63,13.503,13.54,400000.0
2007-04-09 07:02:00,13.607,13.607,13.568,13.579,150000.0
2007-04-09 07:03:00,13.528,13.528,13.528,13.528,50000.0
2007-04-09 07:04:00,13.545,13.545,13.479,13.479,100000.0
2007-04-09 07:05:00,13.536,13.606,13.479,13.606,350000.0
2007-04-09 07:06:00,13.528,13.579,13.528,13.579,100000.0
2007-04-09 07:08:00,13.551,13.551,13.536,13.545,150000.0
2007-04-09 07:09:00,13.582,13.582,13.491,13.532,250000.0
2007-04-09 07:10:00,13.566,13.566,13.5,13.5,100000.0
2007-04-09 07:11:00,13.501,13.577,13.501,13.577,100000.0
2007-04-09 07:12:00,13.634,13.634,13.631,13.631,100000.0
2007-04-09 07:14:00,13.555,13.632,13.516,13.59,300000.0
2007-04-09 07:15:00,13.514,13.579,13.51,13.568,300000.0
2007-04-09 07:17:00,13.528,13.636,13.525,13.525,450000.0
2007-04-09 07:18:00,13.621,13.621,13.53,13.621,350000.0
2007-04-09 07:20:00,13.484,13.569,13.484,13.561,300000.0
2007-04-09 07:22:00,13.597,13.597,13.515,13.585,300000.0
2007-04-09 07:23:00,13.523,13.622,13.505,13.586,250000.0
2007-04-09 07:25:00,13.59,13.612,13.488,13.575,300000.0
2007-04-09 07:26:00,13.582,13.582,13.51,13.51,100000.0
2007-04-09 07:27:00,13.544,13.56,13.498,13.498,200000.0
2007-04-09 07:29:00,13.604,13.604,13.523,13.523,100000.0
2007-04-09 07:37:00,13.496,13.635,13.496,13.591,450000.0
2007-04-09 07:38:00,13.592,13.592,13.504,13.563,350000.0
2007-04-09 07:40:00,13.559,13.589,13.478,13.575,450000.0
2007-04-09 07:41:00,13.624,13.624,13.492,13.583,350000.0
2007-04-09 07:42:00,13.548,13.587,13.484,13.571,400000.0
2007-04-09 07:43:00,13.519,13.608,13.498,13.498,350000.0
2007-04-09 07:44:00,13.51,13.586,13.463,13.586,350000.0
2007-04-09 07:45:00,13.534,13.557,13.503,13.557,250000.0
2007-04-09 07:46:00,13.517,13.623,13.517,13.585,150000.0
2007-04-09 07:47:00,13.596,13.596,13.536,13.536,150000.0
2007-04-09 07:48:00,13.545,13.641,13.535,13.608,400000.0
2007-04-09 07:49:00,13.508,13.588,13.508,13.546,250000.0
2007-04-09 07:50:00,13.531,13.638,13.525,13.636,300000.0
2007-04-09 07:51:00,13.51,13.602,13.498,13.596,500000.0
2007-04-09 07:52:00,13.602,13.602,13.484,13.484,100000.0
2007-04-09 07:57:00,13.491,13.568,13.484,13.554,250000.0
2007-04-09 07:59:00,13.63,13.63,13.63,13.63,50000.0
2007-04-09 08:00:00,13.591,13.611,13.499,13.57,700000.0
2007-04-09 08:01:00,13.53,13.635,13.519,13.612,400000.0
2007-04-09 08:02:00,13.517,13.632,13.503,13.554,650000.0
2007-04-09 08:03:00,13.492,13.581,13.488,13.581,400000.0
2007-04-09 08:04:00,13.543,13.655,13.543,13.621,350000.0
2007-04-09 08:05:00,13.528,13.62,13.504,13.553,500000.0
2007-04-09 08:06:00,13.541,13.601,13.507,13.507,250000.0
2007-04-09 08:08:00,13.53,13.625,13.503,13.564,500000.0
2007-04-09 08:09:00,13.584,13.584,13.58,13.58,100000.0
2007-04-09 08:10:00,13.591,13.591,13.499,13.499,150000.0
2007-04-09 08:11:00,13.576,13.576,13.476,13.567,250000.0
2007-04-09 08:12:00,13.618,13.618,13.618,13.618,50000.0
2007-04-09 08:13:00,13.54,13.597,13.478,13.513,300000.0
2007-04-09 08:14:00,13.623,13.624,13.56,13.56,150000.0
2007-04-09 08:15:00,13.473,13.595,13.472,13.595,350000.0
2007-04-09 08:16:00,13.567,13.581,13.567,13.581,100000.0
2007-04-09 08:18:00,13.593,13.595,13.499,13.587,400000.0
2007-04-09 08:19:00,13.52,13.556,13.52,13.556,100000.0
2007-04-09 08:20:00,13.635,13.635,13.494,13.585,400000.0
2007-04-09 08:21:00,13.534,13.644,13.509,13.644,500000.0
2007-04-09 08:22:00,13.501,13.594,13.501,13.594,100000.0
2007-04-09 08:23:00,13.545,13.613,13.488,13.596,400000.0
2007-04-09 08:24:00,13.573,13.573,13.48,13.491,400000.0
2007-04-09 08:25:00,13.548,13.653,13.52,13.527,400000.0
2007-04-09 08:26:00,13.608,13.608,13.5,13.5,350000.0
2007-04-09 08:27:00,13.587,13.587,13.459,13.516,400000.0
2007-04-09 08:29:00,13.499,13.593,13.474,13.561,350000.0
2007-04-09 08:30:00,13.573,13.608,13.524,13.576,400000.0
2007-04-09 08:31:00,13.524,13.599,13.524,13.526,350000.0
2007-04-09 08:32:00,13.522,13.522,13.522,13.522,50000.0
2007-04-09 08:33:00,13.527,13.641,13.526,13.527,500000.0
2007-04-09 08:34:00,13.551,13.627,13.518,13.596,350000.0
2007-04-09 08:36:00,13.587,13.587,13.488,13.58,350000.0
2007-04-09 08:37:00,13.548,13.601,13.54,13.558,350000.0
2007-04-09 08:38:00,13.569,13.64,13.522,13.541,550000.0
2007-04-09 08:39:00,13.535,13.603,13.497,13.497,200000.0
2007-04-09 08:40:00,13.577,13.609,13.473,13.493,400000.0
2007-04-09 08:43:00,13.499,13.639,13.499,13.639,550000.0
2007-04-09 08:44:00,13.533,13.578,13.523,13.578,350000.0
2007-04-09 08:45:00,13.614,13.614,13.485,13.591,500000.0
2007-04-09 08:50:00,13.468,13.575,13.468,13.57,300000.0
2007-04-09 08:51:00,13.601,13.628,13.497,13.6,400000.0
2007-04-09 08:52:00,13.549,13.661,13.549,13.62,250000.0
2007-04-09 08:53:00,13.604,13.632,13.547,13.613,400000.0
2007-04-09 08:54:00,13.621,13.621,13.512,13.514,350000.0
2007-04-09 08:56:00,13.5,13.602,13.5,13.506,300000.0
2007-04-09 08:58:00,13.525,13.661,13.525,13.569,500000.0
2007-04-09 08:59:00,13.599,13.602,13.461,13.554,500000.0
2007-04-09 09:00:00,13.547,13.603,13.464,13.474,550000.0
2007-04-09 09:01:00,13.526,13.624,13.507,13.624,500000.0
2007-04-09 09:02:00,13.507,13.623,13.507,13.548,550000.0
2007-04-09 09:03:00,13.535,13.618,13.502,13.502,300000.0
2007-04-09 09:04:00,13.596,13.675,13.537,13.537,400000.0
2007-04-09 09:05:00,13.566,13.602,13.492,13.492,400000.0
2007-04-09 09:06:00,13.548,13.605,13.512,13.558,350000.0
2007-04-09 09:08:00,13.619,13.619,13.55,13.55,100000.0
2007-04-09 09:09:00,13.512,13.629,13.505,13.513,450000.0
2007-04-09 09:10:00,13.584,13.605,13.48,13.604,350000.0
2007-04-09 09:11:00,13.59,13.59,13.459,13.511,550000.0
2007-04-09 09:12:00,13.601,13.638,13.52,13.532,550000.0
2007-04-09 09:13:00,13.542,13.56,13.492,13.56,250000.0
2007-04-09 09:14:00,13.462,13.595,13.462,13.518,400000.0
2007-04-09 09:16:00,13.543,13.643,13.474,13.509,350000.0
2007-04-09 09:17:00,13.504,13.6,13.462,13.548,400000.0
2007-04-09 09:18:00,13.608,13.644,13.531,13.601,400000.0
2007-04-09 09:19:00,13.634,13.634,13.52,13.621,450000.0
2007-04-09 09:21:00,13.58,13.643,13.561,13.643,550000.0
2007-04-09 09:22:00,13.555,13.59,13.498,13.59,250000.0
2007-04-09 09:24:00,13.512,13.597,13.512,13.537,400000.0
2007-04-09 09:26:00,13.508,13.602,13.462,13.594,350000.0
2007-04-09 09:29:00,13.601,13.608,13.535,13.603,500000.0
2007-04-09 09:31:00,13.505,13.629,13.488,13.575,500000.0
2007-04-09 09:33:00,13.488,13.597,13.488,13.524,500000.0
2007-04-09 09:36:00,13.569,13.633,13.491,13.491,500000.0
2007-04-09 09:38:00,13.542,13.641,13.496,13.6,450000.0
2007-04-09 09:39:00,13.591,13.594,13.457,13.578,500000.0
2007-04-09 09:40:00,13.481,13.589,13.45,13.45,550000.0
2007-04-09 09:41:00,13.497,13.592,13.497,13.553,550000.0
2007-04-09 09:42:00,13.61,13.626,13.528,13.547,400000.0
2007-04-09 09:43:00,13.528,13.655,13.513,13.602,350000.0
2007-04-09 09:44:00,13.505,13.595,13.474,13.529,350000.0
2007-04-09 09:45:00,13.576,13.624,13.512,13.604,500000.0
2007-04-09 09:46:00,13.477,13.589,13.477,13.537,350000.0
2007-04-09 09:48:00,13.603,13.603,13.474,13.518,450000.0
2007-04-09 09:49:00,13.575,13.656,13.514,13.561,350000.0
2007-04-09 09:50:00,13.571,13.633,13.508,13.508,500000.0
2007-04-09 09:51:00,13.605,13.605,13.506,13.535,350000.0
2007-04-09 09:52:00,13.64,13.649,13.522,13.522,250000.0
2007-04-09 09:53:00,13.473,13.568,13.473,13.514,400000.0
2007-04-09 09:54:00,13.628,13.643,13.506,13.606,350000.0
2007-04-09 09:57:00,13.566,13.648,13.528,13.632,500000.0
2007-04-09 09:58:00,13.537,13.619,13.512,13.569,400000.0
2007-04-09 09:59:00,13.554,13.646,13.516,13.626,450000.0
2007-04-09 10:00:00,13.564,13.564,13.45,13.553,550000.0
2007-04-09 10:01:00,13.536,13.589,13.459,13.551,500000.0
2007-04-09 10:02:00,13.468,13.594,13.468,13.556,350000.0
2007-04-09 10:03:00,13.538,13.563,13.45,13.477,400000.0
2007-04-09 10:06:00,13.528,13.628,13.478,13.628,450000.0
2007-04-09 10:07:00,13.556,13.576,13.469,13.503,400000.0
2007-04-09 10:08:00,13.531,13.648,13.511,13.511,150000.0
2007-04-09 10:10:00,13.606,13.619,13.502,13.616,550000.0
2007-04-09 10:11:00,13.623,13.623,13.444,13.483,500000.0
2007-04-09 10:12:00,13.625,13.625,13.488,13.547,350000.0
2007-04-09 10:13:00,13.562,13.651,13.501,13.545,500000.0
2007-04-09 10:14:00,13.606,13.623,13.498,13.517,400000.0
2007-04-09 10:15:00,13.64,13.64,13.513,13.587,350000.0
2007-04-09 10:17:00,13.584,13.607,13.484,13.5,400000.0
2007-04-09 10:18:00,13.51,13.68,13.51,13.656,450000.0
2007-04-09 10:19:00,13.55,13.653,13.512,13.581,400000.0
2007-04-09 10:20:00,13.565,13.626,13.528,13.528,550000.0
2007-04-09 10:21:00,13.617,13.659,13.595,13.622,400000.0
2007-04-09 10:22:00,13.54,13.713,13.54,13.566,400000.0
2007-04-09 10:23:00,13.624,13.649,13.51,13.608,450000.0
2007-04-09 10:24:00,13.64,13.642,13.495,13.629,900000.0
2007-04-09 10:25:00,13.515,13.619,13.462,13.601,700000.0
2007-04-09 10:26:00,13.648,13.648,13.539,13.539,350000.0
2007-04-09 10:27:00,13.589,13.621,13.509,13.621,450000.0
2007-04-09 10:29:00,13.637,13.64,13.508,13.614,900000.0
2007-04-09 10:30:00,13.538,13.6,13.478,13.528,400000.0
2007-04-09 10:32:00,13.577,13.625,13.505,13.611,700000.0
2007-04-09 10:33:00,13.614,13.634,13.527,13.631,400000.0
2007-04-09 10:35:00,13.533,13.641,13.529,13.569,400000.0
2007-04-09 10:36:00,13.548,13.664,13.529,13.62,500000.0
2007-04-09 10:39:00,13.58,13.614,13.47,13.47,650000.0
2007-04-09 10:40:00,13.607,13.614,13.502,13.602,550000.0
2007-04-09 10:41:00,13.583,13.589,13.486,13.487,350000.0
2007-04-09 10:42:00,13.572,13.618,13.48,13.582,750000.0
2007-04-09 10:43:00,13.577,13.623,13.488,13.506,400000.0
2007-04-09 10:44:00,13.575,13.622,13.487,13.589,900000.0
2007-04-09 10:46:00,13.606,13.647,13.539,13.634,400000.0
2007-04-09 10:48:00,13.553,13.644,13.505,13.644,450000.0
2007-04-09 10:51:00,13.605,13.643,13.51,13.621,550000.0
2007-04-09 10:52:00,13.574,13.609,13.458,13.572,950000.0
2007-04-09 10:57:00,13.568,13.605,13.473,13.574,450000.0
2007-04-09 10:58:00,13.536,13.644,13.501,13.572,350000.0
2007-04-09 10:59:00,13.619,13.643,13.496,13.496,450000.0
2007-04-09 11:00:00,13.542,13.615,13.464,13.525,350000.0
2007-04-09 11:01:00,13.485,13.64,13.485,13.583,500000.0
2007-04-09 11:02:00,13.63,13.63,13.476,13.544,400000.0
2007-04-09 11:05:00,13.484,13.612,13.481,13.499,550000.0
2007-04-09 11:06:00,13.613,13.642,13.514,13.514,350000.0
2007-04-09 11:07:00,13.555,13.589,13.483,13.589,450000.0
2007-04-09 11:08:00,13.534,13.639,13.507,13.639,350000.0
2007-04-09 11:09:00,13.616,13.623,13.512,13.623,500000.0
2007-04-09 11:11:00,13.596,13.619,13.488,13.586,350000.0
2007-04-09 11:12:00,13.599,13.619,13.511,13.573,300000.0
2007-04-09 11:13:00,13.583,13.621,13.488,13.621,500000.0
2007-04-09 11:14:00,13.503,13.614,13.456,13.614,400000.0
2007-04-09 11:18:00,13.555,13.608,13.549,13.585,350000.0
2007-04-09 11:19:00,13.519,13.633,13.455,13.633,550000.0
2007-04-09 11:20:00,13.611,13.644,13.534,13.567,400000.0
2007-04-09 11:21:00,13.644,13.644,13.508,13.611,450000.0
2007-04-09 11:23:00,13.459,13.625,13.459,13.53,500000.0
2007-04-09 11:25:00,13.511,13.614,13.509,13.511,550000.0
2007-04-09 11:26:00,13.619,13.636,13.529,13.633,400000.0
2007-04-09 11:28:00,13.503,13.583,13.481,13.577,350000.0
2007-04-09 11:29:00,13.56,13.662,13.541,13.576,500000.0
2007-04-09 11:32:00,13.573,13.606,13.502,13.502,450000.0
2007-04-09 11:33:00,13.483,13.606,13.483,13.559,350000.0
2007-04-09 11:34:00,13.603,13.603,13.508,13.601,400000.0
2007-04-09 11:35:00,13.582,13.603,13.46,13.54,450000.0
2007-04-09 11:36:00,13.504,13.609,13.462,13.531,550000.0
2007-04-09 11:39:00,13.549,13.612,13.499,13.514,350000.0
2007-04-09 11:41:00,13.483,13.573,13.483,13.524,350000.0
2007-04-09 11:42:00,13.612,13.612,13.483,13.572,500000.0
2007-04-09 11:43:00,13.603,13.603,13.5,13.598,350000.0
2007-04-09 11:45:00,13.504,13.591,13.453,13.591,550000.0
2007-04-09 11:46:00,13.56,13.613,13.476,13.506,400000.0
2007-04-09 11:47:00,13.568,13.645,13.485,13.585,500000.0
2007-04-09 11:48:00,13.544,13.577,13.483,13.574,400000.0
2007-04-09 11:50:00,13.536,13.594,13.467,13.594,350000.0
2007-04-09 11:51:00,13.457,13.571,13.457,13.566,450000.0
2007-04-09 11:54:00,13.603,13.603,13.49,13.553,550000.0
2007-04-09 11:55:00,13.544,13.603,13.488,13.603,350000.0
2007-04-09 11:56:00,13.539,13.604,13.527,13.531,350000.0
2007-04-09 11:59:00,13.596,13.633,13.511,13.562,450000.0
2007-04-09 12:00:00,13.578,13.578,13.468,13.468,350000.0
2007-04-09 12:01:00,13.604,13.614,13.506,13.529,500000.0
2007-04-09 12:02:00,13.636,13.654,13.532,13.532,400000.0
2007-04-09 12:03:00,13.499,13.593,13.494,13.569,550000.0
2007-04-09 12:04:00,13.559,13.647,13.524,13.524,350000.0
2007-04-09 12:05:00,13.605,13.634,13.506,13.549,350000.0
2007-04-09 12:06:00,13.592,13.606,13.537,13.606,350000.0
2007-04-09 12:07:00,13.636,13.638,13.497,13.576,450000.0
2007-04-09 12:08:00,13.598,13.611,13.488,13.611,450000.0
2007-04-09 12:13:00,13.565,13.611,13.498,13.571,400000.0
2007-04-09 12:14:00,13.621,13.643,13.503,13.638,400000.0
2007-04-09 12:15:00,13.532,13.605,13.488,13.523,400000.0
2007-04-09 12:16:00,13.531,13.591,13.477,13.529,400000.0
2007-04-09 12:17:00,13.576,13.609,13.559,13.604,400000.0
2007-04-09 12:18:00,13.582,13.582,13.496,13.496,450000.0
2007-04-09 12:21:00,13.584,13.616,13.48,13.564,500000.0
2007-04-09 12:22:00,13.466,13.629,13.466,13.536,450000.0
2007-04-09 12:23:00,13.639,13.639,13.513,13.524,400000.0
2007-04-09 12:24:00,13.619,13.619,13.511,13.588,600000.0
2007-04-09 12:26:00,13.591,13.591,13.476,13.531,450000.0
2007-04-09 12:27:00,13.612,13.641,13.533,13.622,550000.0
2007-04-09 12:28:00,13.631,13.661,13.536,13.586,500000.0
2007-04-09 12:30:00,13.608,13.616,13.524,13.591,350000.0
2007-04-09 12:33:00,13.621,13.623,13.498,13.498,250000.0
2007-04-09 12:35:00,13.632,13.632,13.488,13.488,350000.0
2007-04-09 12:38:00,13.615,13.645,13.514,13.582,450000.0
2007-04-09 12:39:00,13.588,13.624,13.481,13.577,450000.0
2007-04-09 12:41:00,13.57,13.627,13.484,13.627,450000.0
2007-04-09 12:43:00,13.57,13.644,13.539,13.551,500000.0
2007-04-09 12:44:00,13.588,13.635,13.487,13.496,450000.0
2007-04-09 12:45:00,13.541,13.619,13.486,13.538,400000.0
2007-04-09 12:46:00,13.531,13.659,13.522,13.522,500000.0
2007-04-09 12:47:00,13.567,13.65,13.509,13.564,350000.0
2007-04-09 12:48:00,13.524,13.626,13.498,13.601,550000.0
2007-04-09 12:50:00,13.524,13.626,13.519,13.559,400000.0
2007-04-09 12:51:00,13.611,13.654,13.541,13.552,450000.0
2007-04-09 12:53:00,13.508,13.609,13.508,13.596,500000.0
2007-04-09 12:54:00,13.642,13.642,13.524,13.585,450000.0
2007-04-09 12:55:00,13.571,13.642,13.538,13.642,450000.0
2007-04-09 12:56:00,13.618,13.626,13.516,13.528,450000.0
2007-04-09 12:57:00,13.633,13.679,13.546,13.546,400000.0
2007-04-09 12:58:00,13.571,13.658,13.509,13.533,400000.0
2007-04-09 12:59:00,13.61,13.644,13.538,13.644,450000.0
2007-04-09 13:00:00,13.629,13.629,13.493,13.566,500000.0
2007-04-09 13:01:00,13.537,13.682,13.537,13.615,400000.0
2007-04-09 13:02:00,13.544,13.663,13.544,13.602,400000.0
2007-04-09 13:03:00,13.601,13.687,13.546,13.546,450000.0
2007-04-09 13:04:00,13.607,13.664,13.54,13.559,450000.0
2007-04-09 13:05:00,13.498,13.621,13.498,13.621,400000.0
2007-04-09 13:06:00,13.648,13.648,13.527,13.629,450000.0
2007-04-09 13:07:00,13.665,13.679,13.557,13.611,500000.0
2007-04-09 13:08:00,13.572,13.665,13.54,13.543,400000.0
2007-04-09 13:09:00,13.667,13.667,13.541,13.553,450000.0
2007-04-09 13:10:00,13.596,13.648,13.513,13.536,500000.0
2007-04-09 13:11:00,13.548,13.655,13.548,13.612,400000.0
2007-04-09 13:12:00,13.636,13.652,13.538,13.538,550000.0
2007-04-09 13:13:00,13.649,13.649,13.508,13.613,450000.0
2007-04-09 13:14:00,13.543,13.675,13.543,13.644,350000.0
2007-04-09 13:15:00,13.57,13.654,13.51,13.608,400000.0
2007-04-09 13:16:00,13.644,13.644,13.52,13.613,350000.0
2007-04-09 13:17:00,13.646,13.667,13.531,13.667,450000.0
2007-04-09 13:18:00,13.54,13.701,13.54,13.647,400000.0
2007-04-09 13:19:00,13.573,13.646,13.522,13.549,400000.0
2007-04-09 13:20:00,13.58,13.654,13.538,13.582,500000.0
2007-04-09 13:21:00,13.51,13.625,13.5,13.502,350000.0
2007-04-09 13:22:00,13.568,13.692,13.557,13.566,400000.0
2007-04-09 13:23:00,13.603,13.674,13.524,13.542,350000.0
2007-04-09 13:24:00,13.677,13.722,13.592,13.592,450000.0
2007-04-09 13:25:00,13.672,13.682,13.606,13.679,350000.0
2007-04-09 13:26:00,13.566,13.638,13.56,13.619,250000.0
2007-04-09 13:27:00,13.562,13.659,13.562,13.626,500000.0
2007-04-09 13:28:00,13.618,13.664,13.529,13.569,400000.0
2007-04-09 13:29:00,13.654,13.659,13.511,13.621,350000.0
2007-04-09 13:30:00,13.656,13.656,13.523,13.543,450000.0
2007-04-09 13:31:00,13.553,13.654,13.548,13.654,450000.0
2007-04-09 13:32:00,13.728,13.728,13.572,13.572,500000.0
2007-04-09 13:33:00,13.621,13.684,13.567,13.608,350000.0
2007-04-09 13:34:00,13.575,13.719,13.575,13.613,350000.0
2007-04-09 13:35:00,13.616,13.695,13.552,13.683,550000.0
2007-04-09 13:36:00,13.626,13.703,13.569,13.661,450000.0
2007-04-09 13:37:00,13.599,13.676,13.596,13.676,350000.0
2007-04-09 13:38:00,13.654,13.733,13.618,13.715,400000.0
2007-04-09 13:39:00,13.668,13.689,13.576,13.657,500000.0
2007-04-09 13:40:00,13.673,13.699,13.572,13.686,350000.0
2007-04-09 13:41:00,13.61,13.743,13.61,13.703,400000.0
2007-04-09 13:42:00,13.673,13.673,13.573,13.651,350000.0
2007-04-09 13:43:00,13.687,13.701,13.573,13.682,500000.0
2007-04-09 13:45:00,13.598,13.708,13.561,13.672,400000.0
2007-04-09 13:46:00,13.633,13.702,13.6,13.655,450000.0
2007-04-09 13:47:00,13.699,13.722,13.627,13.627,500000.0
2007-04-09 13:48:00,13.656,13.693,13.584,13.665,400000.0
2007-04-09 13:49:00,13.548,13.68,13.548,13.651,350000.0
2007-04-09 13:50:00,13.63,13.653,13.592,13.592,450000.0
2007-04-09 13:51:00,13.681,13.681,13.572,13.572,350000.0
2007-04-09 13:52:00,13.691,13.701,13.575,13.691,350000.0
2007-04-09 13:53:00,13.597,13.712,13.572,13.628,450000.0
2007-04-09 13:54:00,13.67,13.739,13.613,13.706,400000.0
2007-04-09 13:55:00,13.667,13.715,13.623,13.652,350000.0
2007-04-09 13:56:00,13.673,13.691,13.548,13.548,400000.0
2007-04-09 13:58:00,13.588,13.705,13.588,13.705,350000.0
2007-04-09 13:59:00,13.572,13.698,13.519,13.698,450000.0
2007-04-09 14:00:00,13.671,13.675,13.576,13.632,350000.0
2007-04-09 14:01:00,13.669,13.722,13.597,13.722,400000.0
2007-04-09 14:02:00,13.726,13.729,13.61,13.68,350000.0
2007-04-09 14:03:00,13.703,13.703,13.619,13.698,350000.0
2007-04-09 14:04:00,13.615,13.729,13.615,13.729,350000.0
2007-04-09 14:05:00,13.712,13.712,13.578,13.627,400000.0
2007-04-09 14:06:00,13.698,13.718,13.597,13.689,350000.0
2007-04-09 14:07:00,13.653,13.69,13.568,13.658,400000.0
2007-04-09 14:08:00,13.645,13.702,13.6,13.648,400000.0
2007-04-09 14:09:00,13.595,13.713,13.578,13.617,550000.0
2007-04-09 14:10:00,13.582,13.666,13.557,13.621,350000.0
2007-04-09 14:11:00,13.67,13.699,13.646,13.697,400000.0
2007-04-09 14:12:00,13.715,13.731,13.69,13.706,450000.0
2007-04-09 14:13:00,13.667,13.667,13.569,13.597,350000.0
2007-04-09 14:14:00,13.595,13.721,13.577,13.671,500000.0
2007-04-09 14:15:00,13.581,13.725,13.581,13.725,500000.0
2007-04-09 14:16:00,13.614,13.702,13.593,13.659,450000.0
2007-04-09 14:17:00,13.678,13.683,13.6,13.633,450000.0
2007-04-09 14:18:00,13.605,13.734,13.605,13.734,400000.0
2007-04-09 14:19:00,13.678,13.715,13.575,13.715,500000.0
2007-04-09 14:20:00,13.598,13.666,13.598,13.61,350000.0
2007-04-09 14:21:00,13.61,13.72,13.609,13.656,450000.0
2007-04-09 14:22:00,13.659,13.712,13.566,13.712,450000.0
2007-04-09 14:23:00,13.611,13.687,13.611,13.649,400000.0
2007-04-09 14:24:00,13.705,13.725,13.635,13.711,400000.0
2007-04-09 14:25:00,13.628,13.695,13.615,13.625,350000.0
2007-04-09 14:26:00,13.621,13.716,13.579,13.654,350000.0
2007-04-09 14:27:00,13.665,13.672,13.634,13.658,250000.0
2007-04-09 14:28:00,13.683,13.693,13.587,13.645,400000.0
2007-04-09 14:29:00,13.654,13.701,13.573,13.676,350000.0
2007-04-09 14:30:00,13.642,13.704,13.617,13.704,200000.0
2007-04-09 14:31:00,13.6,13.689,13.577,13.666,400000.0
2007-04-09 14:32:00,13.649,13.701,13.61,13.651,300000.0
2007-04-09 14:33:00,13.699,13.699,13.584,13.643,400000.0
2007-04-09 14:34:00,13.679,13.74,13.599,13.599,450000.0
2007-04-09 14:35:00,13.692,13.707,13.635,13.635,350000.0
2007-04-09 14:36:00,13.648,13.737,13.579,13.671,350000.0
2007-04-09 14:37:00,13.594,13.686,13.549,13.686,550000.0
2007-04-09 14:38:00,13.645,13.65,13.645,13.65,100000.0
2007-04-09 14:39:00,13.622,13.669,13.577,13.614,550000.0
2007-04-09 14:40:00,13.634,13.666,13.57,13.612,400000.0
2007-04-09 14:41:00,13.591,13.694,13.578,13.65,550000.0
2007-04-09 14:42:00,13.558,13.667,13.553,13.653,400000.0
2007-04-09 14:43:00,13.647,13.681,13.501,13.681,500000.0
2007-04-09 14:44:00,13.604,13.677,13.583,13.677,450000.0
2007-04-09 14:45:00,13.653,13.693,13.613,13.693,400000.0
2007-04-09 14:46:00,13.707,13.737,13.663,13.663,350000.0
2007-04-09 14:47:00,13.68,13.696,13.567,13.696,350000.0
2007-04-09 14:48:00,13.686,13.711,13.618,13.689,400000.0
2007-04-09 14:49:00,13.718,13.718,13.573,13.573,500000.0
2007-04-09 14:50:00,13.639,13.734,13.574,13.574,400000.0
2007-04-09 14:51:00,13.719,13.727,13.598,13.658,350000.0
2007-04-09 14:52:00,13.729,13.73,13.665,13.668,450000.0
2007-04-09 14:53:00,13.627,13.693,13.59,13.662,400000.0
2007-04-09 14:54:00,13.6,13.79,13.6,13.639,550000.0
2007-04-09 14:55:00,13.675,13.713,13.588,13.588,450000.0
2007-04-09 14:56:00,13.697,13.721,13.592,13.687,550000.0
2007-04-09 14:57:00,13.616,13.74,13.616,13.693,200000.0
2007-04-09 14:58:00,13.633,13.696,13.594,13.66,400000.0
2007-04-09 14:59:00,13.625,13.689,13.562,13.689,550000.0
2007-04-09 15:00:00,13.583,13.704,13.583,13.614,450000.0
2007-04-09 15:01:00,13.686,13.714,13.6,13.694,450000.0
2007-04-09 15:02:00,13.628,13.736,13.597,13.671,450000.0
2007-04-09 15:03:00,13.685,13.712,13.576,13.712,500000.0
2007-04-09 15:04:00,13.64,13.71,13.561,13.587,550000.0
2007-04-09 15:05:00,13.617,13.705,13.608,13.628,550000.0
2007-04-09 15:06:00,13.682,13.713,13.671,13.671,400000.0
2007-04-09 15:07:00,13.613,13.72,13.578,13.693,350000.0
2007-04-09 15:08:00,13.617,13.747,13.608,13.709,500000.0
2007-04-09 15:09:00,13.744,13.746,13.625,13.646,450000.0
2007-04-09 15:10:00,13.663,13.739,13.595,13.66,400000.0
2007-04-09 15:11:00,13.661,13.778,13.613,13.636,500000.0
2007-04-09 15:12:00,13.676,13.771,13.647,13.734,350000.0
2007-04-09 15:13:00,13.744,13.776,13.669,13.761,400000.0
2007-04-09 15:14:00,13.726,13.726,13.574,13.608,450000.0
2007-04-09 15:15:00,13.756,13.756,13.641,13.696,400000.0
2007-04-09 15:16:00,13.643,13.775,13.643,13.757,350000.0
2007-04-09 15:17:00,13.707,13.77,13.622,13.693,450000.0
2007-04-09 15:18:00,13.781,13.781,13.638,13.702,400000.0
2007-04-09 15:19:00,13.728,13.77,13.684,13.728,450000.0
2007-04-09 15:20:00,13.688,13.735,13.638,13.735,400000.0
2007-04-09 15:21:00,13.692,13.73,13.675,13.679,450000.0
2007-04-09 15:22:00,13.731,13.731,13.666,13.666,100000.0
2007-04-09 15:23:00,13.655,13.755,13.655,13.737,400000.0
2007-04-09 15:24:00,13.741,13.781,13.681,13.759,350000.0
2007-04-09 15:25:00,13.761,13.763,13.652,13.726,350000.0
2007-04-09 15:26:00,13.625,13.742,13.625,13.65,550000.0
2007-04-09 15:27:00,13.668,13.779,13.651,13.695,350000.0
2007-04-09 15:28:00,13.673,13.775,13.667,13.738,350000.0
2007-04-09 15:29:00,13.774,13.774,13.66,13.687,400000.0
2007-04-09 15:30:00,13.72,13.753,13.627,13.694,450000.0
2007-04-09 15:31:00,13.696,13.818,13.69,13.69,500000.0
2007-04-09 15:32:00,13.62,13.718,13.62,13.653,350000.0
2007-04-09 15:33:00,13.689,13.702,13.611,13.702,400000.0
2007-04-09 15:34:00,13.744,13.744,13.624,13.682,300000.0
2007-04-09 15:35:00,13.716,13.721,13.716,13.721,100000.0
2007-04-09 15:36:00,13.692,13.745,13.634,13.736,550000.0
2007-04-09 15:37:00,13.709,13.78,13.663,13.688,300000.0
2007-04-09 15:38:00,13.684,13.744,13.645,13.645,450000.0
2007-04-09 15:39:00,13.753,13.762,13.619,13.619,450000.0
2007-04-09 15:40:00,13.652,13.732,13.634,13.636,450000.0
2007-04-09 15:41:00,13.584,13.699,13.584,13.694,400000.0
2007-04-09 15:42:00,13.73,13.73,13.637,13.657,350000.0
2007-04-09 15:43:00,13.676,13.71,13.617,13.623,450000.0
2007-04-09 15:44:00,13.737,13.756,13.652,13.739,350000.0
2007-04-09 15:45:00,13.756,13.756,13.64,13.729,450000.0
2007-04-09 15:46:00,13.635,13.741,13.603,13.639,400000.0
2007-04-09 15:47:00,13.721,13.736,13.608,13.621,550000.0
2007-04-09 15:48:00,13.627,13.694,13.608,13.634,350000.0
2007-04-09 15:49:00,13.678,13.749,13.656,13.749,350000.0
2007-04-09 15:50:00,13.667,13.753,13.614,13.753,550000.0
2007-04-09 15:51:00,13.726,13.726,13.636,13.72,200000.0
2007-04-09 15:52:00,13.602,13.74,13.601,13.601,350000.0
2007-04-09 15:53:00,13.703,13.713,13.595,13.691,500000.0
2007-04-09 15:54:00,13.723,13.724,13.678,13.724,450000.0
2007-04-09 15:56:00,13.564,13.711,13.564,13.694,450000.0
2007-04-09 15:57:00,13.682,13.732,13.656,13.669,450000.0
2007-04-09 15:58:00,13.681,13.758,13.63,13.756,500000.0
2007-04-09 15:59:00,13.751,13.782,13.679,13.681,450000.0
2007-04-09 16:00:00,13.705,13.757,13.607,13.702,500000.0
2007-04-09 16:01:00,13.748,13.748,13.625,13.625,400000.0
2007-04-09 16:02:00,13.633,13.741,13.595,13.679,550000.0
2007-04-09 16:03:00,13.677,13.742,13.676,13.676,200000.0
2007-04-09 16:04:00,13.619,13.717,13.583,13.717,550000.0
2007-04-09 16:05:00,13.757,13.757,13.615,13.705,350000.0
2007-04-09 16:06:00,13.641,13.75,13.61,13.704,350000.0
2007-04-09 16:07:00,13.672,13.794,13.665,13.665,500000.0
2007-04-09 16:08:00,13.623,13.736,13.623,13.678,550000.0
2007-04-09 16:09:00,13.638,13.747,13.602,13.745,350000.0
2007-04-09 16:10:00,13.759,13.768,13.666,13.757,500000.0
2007-04-09 16:11:00,13.611,13.753,13.608,13.608,500000.0
2007-04-09 16:12:00,13.686,13.695,13.63,13.694,350000.0
2007-04-09 16:13:00,13.715,13.799,13.687,13.799,450000.0
2007-04-09 16:14:00,13.785,13.785,13.652,13.694,500000.0
2007-04-09 16:15:00,13.78,13.802,13.657,13.657,350000.0
2007-04-09 16:16:00,13.724,13.789,13.672,13.747,550000.0
2007-04-09 16:17:00,13.747,13.781,13.65,13.65,350000.0
2007-04-09 16:18:00,13.785,13.803,13.674,13.764,400000.0
2007-04-09 16:19:00,13.699,13.774,13.65,13.65,500000.0
2007-04-09 16:20:00,13.772,13.772,13.612,13.647,550000.0
2007-04-09 16:21:00,13.785,13.785,13.667,13.694,200000.0
2007-04-09 16:22:00,13.752,13.752,13.639,13.704,450000.0
2007-04-09 16:23:00,13.684,13.825,13.684,13.694,400000.0
2007-04-09 16:24:00,13.752,13.791,13.667,13.786,550000.0
2007-04-09 16:25:00,13.766,13.791,13.708,13.791,350000.0
2007-04-09 16:26:00,13.743,13.777,13.641,13.641,550000.0
2007-04-09 16:27:00,13.745,13.783,13.64,13.769,500000.0
2007-04-09 16:28:00,13.737,13.778,13.685,13.778,400000.0
2007-04-09 16:29:00,13.681,13.746,13.648,13.676,400000.0
2007-04-09 16:30:00,13.658,13.761,13.658,13.758,550000.0
2007-04-09 16:31:00,13.707,13.782,13.664,13.706,400000.0
2007-04-09 16:32:00,13.699,13.787,13.644,13.787,400000.0
2007-04-09 16:33:00,13.696,13.804,13.686,13.696,350000.0
2007-04-09 16:34:00,13.732,13.779,13.677,13.779,350000.0
2007-04-09 16:35:00,13.685,13.799,13.65,13.701,500000.0
2007-04-09 16:36:00,13.787,13.787,13.694,13.706,500000.0
2007-04-09 16:37:00,13.785,13.811,13.709,13.709,500000.0
2007-04-09 16:38:00,13.65,13.794,13.65,13.653,450000.0
2007-04-09 16:39:00,13.681,13.756,13.656,13.756,500000.0
2007-04-09 16:40:00,13.673,13.761,13.673,13.761,350000.0
2007-04-09 16:41:00,13.652,13.728,13.652,13.661,350000.0
2007-04-09 16:42:00,13.676,13.776,13.647,13.76,500000.0
2007-04-09 16:43:00,13.653,13.787,13.653,13.696,350000.0
2007-04-09 16:44:00,13.739,13.753,13.657,13.657,300000.0
2007-04-09 16:45:00,13.772,13.772,13.638,13.638,150000.0
2007-04-09 16:46:00,13.697,13.751,13.68,13.736,350000.0
2007-04-09 16:47:00,13.661,13.769,13.633,13.669,600000.0
2007-04-09 16:48:00,13.74,13.77,13.66,13.714,500000.0
2007-04-09 16:49:00,13.732,13.773,13.648,13.648,450000.0
2007-04-09 16:50:00,13.701,13.759,13.701,13.759,100000.0
2007-04-09 16:51:00,13.761,13.761,13.621,13.63,400000.0
2007-04-09 16:52:00,13.73,13.73,13.73,13.73,50000.0
2007-04-09 16:53:00,13.692,13.783,13.657,13.694,350000.0
2007-04-09 16:54:00,13.736,13.736,13.736,13.736,50000.0
2007-04-09 16:55:00,13.75,13.781,13.658,13.702,550000.0
2007-04-09 16:56:00,13.669,13.773,13.664,13.673,400000.0
2007-04-09 16:57:00,13.636,13.715,13.636,13.693,200000.0
2007-04-09 16:58:00,13.666,13.771,13.661,13.661,500000.0
2007-04-09 16:59:00,13.679,13.809,13.675,13.719,400000.0
2007-04-09 17:00:00,13.768,13.768,13.653,13.653,350000.0
2007-04-09 17:01:00,13.699,13.775,13.621,13.664,500000.0
2007-04-09 17:02:00,13.678,13.76,13.677,13.712,400000.0
2007-04-09 17:03:00,13.728,13.786,13.686,13.764,500000.0
2007-04-09 17:04:00,13.723,13.795,13.68,13.74,350000.0
2007-04-09 17:05:00,13.786,13.786,13.635,13.737,400000.0
2007-04-09 17:06:00,13.812,13.823,13.699,13.77,350000.0
2007-04-09 17:07:00,13.798,13.858,13.723,13.766,500000.0
2007-04-09 17:08:00,13.688,13.827,13.688,13.751,500000.0
2007-04-09 17:09:00,13.78,13.824,13.697,13.697,550000.0
2007-04-09 17:10:00,13.81,13.832,13.742,13.807,350000.0
2007-04-09 17:11:00,13.817,13.817,13.623,13.674,400000.0
2007-04-09 17:12:00,13.765,13.828,13.729,13.729,400000.0
2007-04-09 17:13:00,13.782,13.847,13.708,13.735,450000.0
2007-04-09 17:14:00,13.719,13.771,13.643,13.763,550000.0
2007-04-09 17:15:00,13.696,13.791,13.64,13.711,350000.0
2007-04-09 17:16:00,13.793,13.795,13.685,13.751,450000.0
2007-04-09 17:17:00,13.721,13.801,13.709,13.777,450000.0
2007-04-09 17:18:00,13.778,13.809,13.727,13.799,350000.0
2007-04-09 17:19:00,13.761,13.803,13.682,13.781,450000.0
2007-04-09 17:20:00,13.738,13.799,13.664,13.679,350000.0
2007-04-09 17:21:00,13.738,13.824,13.661,13.742,500000.0
2007-04-09 17:22:00,13.698,13.793,13.698,13.733,500000.0
2007-04-09 17:23:00,13.691,13.775,13.678,13.764,550000.0
2007-04-09 17:24:00,13.779,13.785,13.663,13.68,350000.0
2007-04-09 17:25:00,13.748,13.785,13.662,13.785,400000.0
2007-04-09 17:26:00,13.67,13.812,13.67,13.757,450000.0
2007-04-09 17:27:00,13.761,13.788,13.677,13.758,400000.0
2007-04-09 17:28:00,13.717,13.788,13.668,13.668,550000.0
2007-04-09 17:29:00,13.68,13.794,13.68,13.789,500000.0
2007-04-09 17:30:00,13.69,13.84,13.69,13.811,450000.0
2007-04-09 17:31:00,13.74,13.806,13.68,13.751,600000.0
2007-04-09 17:32:00,13.673,13.808,13.662,13.743,400000.0
2007-04-09 17:33:00,13.727,13.806,13.665,13.665,450000.0
2007-04-09 17:34:00,13.759,13.807,13.657,13.807,450000.0
2007-04-09 17:35:00,13.751,13.807,13.688,13.749,500000.0
2007-04-09 17:36:00,13.756,13.796,13.656,13.796,450000.0
2007-04-09 17:37:00,13.81,13.81,13.696,13.763,550000.0
2007-04-09 17:38:00,13.709,13.773,13.677,13.737,400000.0
2007-04-09 17:39:00,13.751,13.751,13.627,13.661,350000.0
2007-04-09 17:40:00,13.689,13.788,13.685,13.786,500000.0
2007-04-09 17:41:00,13.67,13.794,13.67,13.794,350000.0
2007-04-09 17:42:00,13.679,13.793,13.675,13.763,500000.0
2007-04-09 17:43:00,13.804,13.816,13.665,13.693,400000.0
2007-04-09 17:44:00,13.781,13.814,13.706,13.775,450000.0
2007-04-09 17:45:00,13.715,13.781,13.691,13.705,550000.0
2007-04-09 17:46:00,13.743,13.827,13.698,13.812,350000.0
2007-04-09 17:47:00,13.757,13.757,13.64,13.713,400000.0
2007-04-09 17:48:00,13.765,13.787,13.669,13.787,400000.0
2007-04-09 17:49:00,13.749,13.794,13.704,13.758,350000.0
2007-04-09 17:50:00,13.764,13.775,13.655,13.678,550000.0
2007-04-09 17:51:00,13.711,13.807,13.652,13.707,550000.0
2007-04-09 17:52:00,13.76,13.859,13.683,13.683,350000.0
2007-04-09 17:53:00,13.709,13.755,13.673,13.673,500000.0
2007-04-09 17:54:00,13.703,13.769,13.672,13.769,350000.0
2007-04-09 17:55:00,13.66,13.747,13.654,13.733,350000.0
2007-04-09 17:56:00,13.646,13.765,13.635,13.69,400000.0
2007-04-09 17:57:00,13.738,13.738,13.658,13.709,400000.0
2007-04-09 17:58:00,13.73,13.744,13.664,13.708,450000.0
2007-04-09 17:59:00,13.669,13.775,13.669,13.775,350000.0
2007-04-09 18:00:00,13.679,13.786,13.679,13.757,350000.0
2007-04-09 18:01:00,13.729,13.747,13.613,13.62,350000.0
2007-04-09 18:02:00,13.629,13.726,13.618,13.707,500000.0
2007-04-09 18:03:00,13.693,13.733,13.664,13.715,350000.0
2007-04-09 18:04:00,13.651,13.672,13.651,13.672,100000.0
2007-04-09 18:05:00,13.689,13.765,13.651,13.651,250000.0
2007-04-09 18:06:00,13.775,13.775,13.637,13.742,200000.0
2007-04-09 18:07:00,13.715,13.767,13.683,13.742,350000.0
2007-04-09 18:08:00,13.748,13.748,13.718,13.739,150000.0
2007-04-09 18:09:00,13.778,13.788,13.712,13.77,400000.0
2007-04-09 18:10:00,13.782,13.782,13.665,13.665,350000.0
2007-04-09 18:11:00,13.697,13.799,13.685,13.76,450000.0
2007-04-09 18:12:00,13.776,13.776,13.649,13.743,400000.0
2007-04-09 18:13:00,13.723,13.799,13.711,13.799,300000.0
2007-04-09 18:14:00,13.685,13.796,13.685,13.744,400000.0
2007-04-09 18:15:00,13.74,13.79,13.69,13.69,350000.0
2007-04-09 18:16:00,13.681,13.807,13.668,13.675,400000.0
2007-04-09 18:17:00,13.644,13.776,13.61,13.685,400000.0
2007-04-09 18:18:00,13.713,13.782,13.639,13.639,500000.0
2007-04-09 18:19:00,13.748,13.749,13.638,13.694,400000.0
2007-04-09 18:20:00,13.657,13.753,13.625,13.732,400000.0
2007-04-09 18:21:00,13.69,13.769,13.655,13.723,550000.0
2007-04-09 18:22:00,13.648,13.732,13.648,13.678,400000.0
2007-04-09 18:23:00,13.751,13.763,13.677,13.756,400000.0
2007-04-09 18:24:00,13.768,13.796,13.738,13.738,400000.0
2007-04-09 18:25:00,13.697,13.745,13.643,13.643,500000.0
2007-04-09 18:26:00,13.728,13.809,13.685,13.809,550000.0
2007-04-09 18:27:00,13.766,13.799,13.681,13.775,350000.0
2007-04-09 18:28:00,13.778,13.778,13.652,13.778,350000.0
2007-04-09 18:29:00,13.713,13.834,13.713,13.834,350000.0
2007-04-09 18:30:00,13.772,13.823,13.693,13.774,450000.0
2007-04-09 18:31:00,13.813,13.813,13.7,13.726,250000.0
2007-04-09 18:32:00,13.738,13.806,13.673,13.714,450000.0
2007-04-09 18:33:00,13.751,13.751,13.751,13.751,50000.0
2007-04-09 18:34:00,13.784,13.812,13.686,13.812,400000.0
2007-04-09 18:35:00,13.741,13.81,13.741,13.748,350000.0
2007-04-09 18:36:00,13.712,13.811,13.645,13.766,550000.0
2007-04-09 18:37:00,13.72,13.767,13.655,13.655,200000.0
2007-04-09 18:38:00,13.761,13.765,13.658,13.741,450000.0
2007-04-09 18:39:00,13.793,13.812,13.718,13.782,400000.0
2007-04-09 18:40:00,13.762,13.772,13.647,13.727,250000.0
2007-04-09 18:41:00,13.696,13.762,13.662,13.739,500000.0
2007-04-09 18:42:00,13.719,13.77,13.657,13.676,550000.0
2007-04-09 18:43:00,13.727,13.743,13.719,13.719,150000.0
2007-04-09 18:44:00,13.701,13.751,13.658,13.698,500000.0
2007-04-09 18:45:00,13.663,13.737,13.663,13.737,300000.0
2007-04-09 18:46:00,13.654,13.774,13.625,13.774,350000.0
2007-04-09 18:47:00,13.639,13.793,13.639,13.721,400000.0
2007-04-09 18:48:00,13.615,13.72,13.615,13.643,250000.0
2007-04-09 18:49:00,13.705,13.77,13.696,13.77,250000.0
2007-04-09 18:50:00,13.728,13.745,13.63,13.687,550000.0
2007-04-09 18:51:00,13.736,13.767,13.652,13.668,450000.0
2007-04-09 18:52:00,13.728,13.773,13.711,13.746,300000.0
2007-04-09 18:53:00,13.709,13.748,13.662,13.748,450000.0
2007-04-09 18:54:00,13.676,13.755,13.674,13.674,400000.0
2007-04-09 18:55:00,13.671,13.767,13.656,13.732,350000.0
2007-04-09 18:56:00,13.701,13.748,13.65,13.684,450000.0
2007-04-09 18:57:00,13.761,13.761,13.636,13.734,450000.0
2007-04-09 18:58:00,13.756,13.773,13.688,13.759,350000.0
2007-04-09 18:59:00,13.673,13.749,13.673,13.717,450000.0
2007-04-09 19:00:00,13.737,13.836,13.693,13.791,350000.0
2007-04-09 19:01:00,13.675,13.738,13.648,13.715,500000.0
2007-04-09 19:02:00,13.723,13.774,13.67,13.766,400000.0
2007-04-09 19:03:00,13.747,13.747,13.673,13.675,350000.0
2007-04-09 19:04:00,13.741,13.741,13.657,13.726,400000.0
2007-04-09 19:05:00,13.653,13.755,13.651,13.678,350000.0
2007-04-09 19:06:00,13.724,13.738,13.605,13.738,400000.0
2007-04-09 19:07:00,13.731,13.731,13.605,13.636,400000.0
2007-04-09 19:08:00,13.64,13.737,13.608,13.608,350000.0
2007-04-09 19:09:00,13.595,13.705,13.595,13.634,350000.0
2007-04-09 19:10:00,13.678,13.682,13.584,13.675,550000.0
2007-04-09 19:11:00,13.619,13.686,13.619,13.619,400000.0
2007-04-09 19:12:00,13.629,13.713,13.629,13.687,350000.0
2007-04-09 19:13:00,13.712,13.736,13.579,13.579,300000.0
2007-04-09 19:14:00,13.606,13.727,13.584,13.697,400000.0
2007-04-09 19:15:00,13.683,13.793,13.683,13.737,500000.0
2007-04-09 19:16:00,13.746,13.746,13.671,13.684,350000.0
2007-04-09 19:17:00,13.67,13.726,13.622,13.703,450000.0
2007-04-09 19:18:00,13.628,13.748,13.628,13.689,350000.0
2007-04-09 19:19:00,13.751,13.766,13.658,13.748,400000.0
2007-04-09 19:20:00,13.64,13.715,13.556,13.715,350000.0
2007-04-09 19:21:00,13.731,13.731,13.633,13.675,250000.0
2007-04-09 19:22:00,13.694,13.694,13.571,13.599,400000.0
2007-04-09 19:23:00,13.708,13.708,13.592,13.592,350000.0
2007-04-09 19:24:00,13.651,13.755,13.636,13.647,350000.0
2007-04-09 19:25:00,13.726,13.778,13.653,13.69,400000.0
2007-04-09 19:26:00,13.719,13.741,13.596,13.662,550000.0
2007-04-09 19:27:00,13.737,13.742,13.596,13.596,400000.0
2007-04-09 19:28:00,13.664,13.793,13.664,13.725,400000.0
2007-04-09 19:29:00,13.611,13.709,13.583,13.656,400000.0
2007-04-09 19:30:00,13.614,13.714,13.577,13.582,400000.0
2007-04-09 19:31:00,13.711,13.791,13.669,13.669,350000.0
2007-04-09 19:32:00,13.669,13.754,13.649,13.675,400000.0
2007-04-09 19:33:00,13.739,13.741,13.668,13.697,350000.0
2007-04-09 19:34:00,13.676,13.775,13.624,13.725,400000.0
2007-04-09 19:35:00,13.678,13.77,13.678,13.749,300000.0
2007-04-09 19:36:00,13.682,13.694,13.636,13.671,350000.0
2007-04-09 19:37:00,13.759,13.759,13.66,13.747,250000.0
2007-04-09 19:38:00,13.779,13.779,13.652,13.652,450000.0
2007-04-09 19:39:00,13.663,13.73,13.619,13.619,250000.0
2007-04-09 19:40:00,13.627,13.714,13.625,13.689,400000.0
2007-04-09 19:41:00,13.626,13.741,13.601,13.73,550000.0
2007-04-09 19:42:00,13.637,13.733,13.584,13.708,400000.0
2007-04-09 19:43:00,13.674,13.674,13.597,13.622,350000.0
2007-04-09 19:44:00,13.71,13.738,13.628,13.628,250000.0
2007-04-09 19:45:00,13.677,13.677,13.677,13.677,50000.0
2007-04-09 19:46:00,13.668,13.755,13.668,13.754,350000.0
2007-04-09 19:47:00,13.715,13.771,13.625,13.69,550000.0
2007-04-09 19:48:00,13.681,13.743,13.641,13.652,350000.0
2007-04-09 19:49:00,13.605,13.702,13.605,13.628,400000.0
2007-04-09 19:50:00,13.602,13.745,13.602,13.745,200000.0
2007-04-09 19:51:00,13.627,13.738,13.627,13.718,450000.0
2007-04-09 19:52:00,13.691,13.724,13.631,13.644,400000.0
2007-04-09 19:53:00,13.618,13.662,13.618,13.662,100000.0
2007-04-09 19:54:00,13.755,13.755,13.647,13.728,450000.0
2007-04-09 19:55:00,13.674,13.678,13.601,13.601,150000.0
2007-04-09 19:56:00,13.634,13.774,13.634,13.669,400000.0
2007-04-09 19:57:00,13.579,13.725,13.579,13.677,300000.0
2007-04-09 19:58:00,13.676,13.752,13.641,13.641,250000.0
2007-04-09 19:59:00,13.576,13.675,13.548,13.599,550000.0
2007-04-09 20:00:00,13.655,13.737,13.607,13.737,250000.0
2007-04-09 20:01:00,13.751,13.751,13.604,13.679,450000.0
2007-04-09 20:02:00,13.676,13.743,13.676,13.724,200000.0
2007-04-09 20:03:00,13.654,13.731,13.644,13.731,250000.0
2007-04-09 20:04:00,13.686,13.747,13.605,13.605,250000.0
2007-04-09 20:05:00,13.744,13.756,13.632,13.739,400000.0
2007-04-09 20:06:00,13.741,13.747,13.623,13.747,350000.0
2007-04-09 20:07:00,13.753,13.753,13.625,13.642,450000.0
2007-04-09 20:08:00,13.714,13.742,13.595,13.742,500000.0
2007-04-09 20:09:00,13.695,13.73,13.609,13.681,350000.0
2007-04-09 20:10:00,13.702,13.702,13.606,13.692,400000.0
2007-04-09 20:11:00,13.679,13.731,13.622,13.64,400000.0
2007-04-09 20:12:00,13.695,13.739,13.605,13.739,400000.0
2007-04-09 20:13:00,13.639,13.731,13.6,13.6,400000.0
2007-04-09 20:14:00,13.665,13.725,13.583,13.684,400000.0
2007-04-09 20:15:00,13.67,13.706,13.573,13.573,300000.0
2007-04-09 20:16:00,13.669,13.673,13.582,13.631,350000.0
2007-04-09 20:17:00,13.652,13.68,13.57,13.601,300000.0
2007-04-09 20:18:00,13.555,13.669,13.554,13.646,300000.0
2007-04-09 20:19:00,13.683,13.683,13.587,13.64,300000.0
2007-04-09 20:20:00,13.663,13.663,13.553,13.553,350000.0
2007-04-09 20:21:00,13.543,13.636,13.543,13.543,300000.0
2007-04-09 20:22:00,13.55,13.684,13.519,13.684,250000.0
2007-04-09 20:23:00,13.543,13.676,13.543,13.676,350000.0
2007-04-09 20:24:00,13.654,13.675,13.587,13.588,350000.0
2007-04-09 20:25:00,13.668,13.668,13.564,13.564,100000.0
2007-04-09 20:26:00,13.639,13.684,13.591,13.591,250000.0
2007-04-09 20:27:00,13.637,13.666,13.58,13.638,350000.0
2007-04-09 20:28:00,13.682,13.695,13.603,13.695,300000.0
2007-04-09 20:29:00,13.62,13.694,13.62,13.694,150000.0
2007-04-09 20:30:00,13.61,13.61,13.574,13.588,200000.0
2007-04-09 20:31:00,13.675,13.706,13.589,13.666,550000.0
2007-04-09 20:32:00,13.596,13.673,13.585,13.585,300000.0
2007-04-09 20:33:00,13.605,13.669,13.605,13.605,250000.0
2007-04-09 20:34:00,13.585,13.669,13.547,13.666,300000.0
2007-04-09 20:35:00,13.655,13.703,13.582,13.582,250000.0
2007-04-09 20:36:00,13.546,13.703,13.546,13.626,350000.0
2007-04-09 20:37:00,13.657,13.657,13.606,13.606,100000.0
2007-04-09 20:38:00,13.607,13.631,13.537,13.537,200000.0
2007-04-09 20:39:00,13.575,13.669,13.575,13.669,100000.0
2007-04-09 20:40:00,13.556,13.638,13.556,13.638,100000.0
2007-04-09 20:41:00,13.567,13.673,13.567,13.657,250000.0
2007-04-09 20:42:00,13.583,13.594,13.583,13.594,100000.0
2007-04-09 20:43:00,13.68,13.68,13.574,13.574,100000.0
2007-04-09 20:44:00,13.555,13.661,13.542,13.6,400000.0
2007-04-09 20:45:00,13.663,13.69,13.582,13.683,250000.0
2007-04-09 20:46:00,13.556,13.556,13.539,13.539,100000.0
2007-04-09 20:47:00,13.658,13.739,13.589,13.589,300000.0
2007-04-09 20:48:00,13.649,13.685,13.567,13.675,400000.0
2007-04-09 20:49:00,13.637,13.637,13.544,13.544,250000.0
2007-04-09 20:50:00,13.651,13.681,13.579,13.649,400000.0
2007-04-09 20:51:00,13.617,13.638,13.601,13.638,200000.0
2007-04-09 20:54:00,13.571,13.663,13.521,13.663,550000.0
2007-04-09 20:55:00,13.594,13.712,13.559,13.655,250000.0
2007-04-09 20:57:00,13.655,13.684,13.655,13.684,100000.0
2007-04-09 20:59:00,13.61,13.667,13.61,13.639,250000.0
2007-04-09 21:00:00,13.575,13.689,13.569,13.689,250000.0
2007-04-09 21:01:00,13.715,13.74,13.599,13.615,350000.0
2007-04-09 21:02:00,13.636,13.708,13.569,13.708,250000.0
2007-04-09 21:03:00,13.698,13.726,13.594,13.594,450000.0
2007-04-09 21:04:00,13.636,13.732,13.577,13.637,450000.0
2007-04-09 21:05:00,13.68,13.682,13.655,13.679,350000.0
2007-04-09 21:06:00,13.703,13.703,13.604,13.64,350000.0
2007-04-09 21:09:00,13.659,13.684,13.582,13.684,300000.0
2007-04-09 21:10:00,13.683,13.683,13.585,13.644,250000.0
2007-04-09 21:13:00,13.678,13.698,13.602,13.684,550000.0
2007-04-09 21:14:00,13.678,13.678,13.578,13.678,250000.0
2007-04-09 21:15:00,13.661,13.692,13.599,13.635,400000.0
2007-04-09 21:17:00,13.689,13.689,13.604,13.674,350000.0
2007-04-09 21:18:00,13.592,13.726,13.585,13.635,450000.0
2007-04-09 21:19:00,13.579,13.664,13.537,13.664,350000.0
2007-04-09 21:20:00,13.569,13.684,13.569,13.684,200000.0
2007-04-09 21:21:00,13.7,13.729,13.65,13.697,250000.0
2007-04-09 21:22:00,13.653,13.731,13.616,13.711,400000.0
2007-04-09 21:23:00,13.73,13.731,13.653,13.685,250000.0
2007-04-09 21:25:00,13.638,13.668,13.63,13.63,200000.0
2007-04-09 21:26:00,13.698,13.698,13.593,13.688,400000.0
2007-04-09 21:27:00,13.669,13.701,13.627,13.639,250000.0
2007-04-09 21:29:00,13.724,13.724,13.687,13.687,150000.0
2007-04-09 21:30:00,13.725,13.732,13.611,13.732,200000.0
2007-04-09 21:31:00,13.595,13.718,13.595,13.718,150000.0
2007-04-09 21:32:00,13.655,13.749,13.618,13.749,300000.0
2007-04-09 21:35:00,13.711,13.744,13.631,13.684,350000.0
2007-04-09 21:37:00,13.591,13.684,13.591,13.635,350000.0
2007-04-09 21:39:00,13.719,13.719,13.671,13.671,150000.0
2007-04-09 21:40:00,13.712,13.712,13.657,13.676,350000.0
2007-04-09 21:42:00,13.707,13.707,13.704,13.704,100000.0
2007-04-09 21:43:00,13.697,13.708,13.697,13.708,100000.0
2007-04-09 21:44:00,13.655,13.733,13.6,13.733,300000.0
2007-04-09 21:47:00,13.698,13.722,13.62,13.697,550000.0
2007-04-09 21:48:00,13.656,13.656,13.652,13.652,100000.0
2007-04-09 21:53:00,13.659,13.741,13.659,13.741,100000.0
2007-04-09 21:54:00,13.651,13.739,13.65,13.739,250000.0
2007-04-09 21:55:00,13.719,13.743,13.653,13.743,150000.0
2007-04-09 21:56:00,13.646,13.646,13.645,13.645,100000.0
2007-04-09 22:01:00,13.649,13.711,13.608,13.631,300000.0
2007-04-09 22:02:00,13.605,13.628,13.605,13.628,100000.0
2007-04-09 22:05:00,13.639,13.691,13.611,13.613,400000.0
2007-04-09 22:06:00,13.626,13.731,13.598,13.598,300000.0
2007-04-09 22:07:00,13.604,13.653,13.604,13.614,150000.0
2007-04-09 22:08:00,13.624,13.739,13.624,13.637,300000.0
2007-04-09 22:09:00,13.643,13.684,13.62,13.62,250000.0
2007-04-09 22:10:00,13.684,13.684,13.581,13.602,250000.0
2007-04-09 22:11:00,13.634,13.72,13.616,13.642,400000.0
2007-04-09 22:12:00,13.626,13.699,13.626,13.633,350000.0
2007-04-09 22:13:00,13.64,13.695,13.613,13.695,400000.0
2007-04-09 22:14:00,13.678,13.726,13.626,13.726,350000.0
2007-04-09 22:15:00,13.577,13.675,13.577,13.675,450000.0
2007-04-09 22:25:00,13.688,13.688,13.635,13.669,150000.0
2007-04-09 22:26:00,13.583,13.673,13.583,13.585,150000.0
2007-04-09 22:27:00,13.635,13.69,13.635,13.69,150000.0
2007-04-09 22:30:00,13.621,13.698,13.614,13.684,250000.0
2007-04-09 22:32:00,13.618,13.695,13.611,13.681,250000.0
2007-04-09 22:35:00,13.703,13.703,13.701,13.701,100000.0
2007-04-09 22:36:00,13.688,13.688,13.611,13.611,150000.0
2007-04-09 22:38:00,13.631,13.708,13.624,13.694,250000.0
2007-04-09 22:40:00,13.64,13.717,13.64,13.695,250000.0
2007-04-09 22:42:00,13.616,13.693,13.609,13.679,250000.0
2007-04-09 22:50:00,13.671,13.671,13.581,13.581,150000.0
2007-04-09 22:52:00,13.663,13.693,13.582,13.589,250000.0
2007-04-09 22:53:00,13.657,13.657,13.587,13.587,150000.0
2007-04-09 22:58:00,13.722,13.728,13.638,13.666,450000.0
2007-04-09 22:59:00,13.653,13.705,13.653,13.705,100000.0
2007-04-09 23:01:00,13.62,13.707,13.62,13.682,250000.0
2007-04-09 23:07:00,13.616,13.693,13.609,13.679,250000.0
2007-04-09 23:08:00,13.65,13.68,13.621,13.68,200000.0
2007-04-09 23:10:00,13.677,13.706,13.648,13.706,300000.0
2007-04-09 23:12:00,13.662,13.729,13.661,13.692,350000.0
2007-04-09 23:13:00,13.702,13.736,13.659,13.736,300000.0
2007-04-09 23:14:00,13.604,13.681,13.604,13.641,200000.0
2007-04-09 23:15:00,13.613,13.736,13.598,13.598,350000.0
2007-04-09 23:16:00,13.683,13.683,13.57,13.58,200000.0
2007-04-09 23:24:00,13.628,13.721,13.628,13.707,150000.0
2007-04-09 23:33:00,13.702,13.73,13.702,13.73,100000.0
2007-04-09 23:45:00,13.667,13.726,13.667,13.726,100000.0
2007-04-09 23:50:00,13.7,13.726,13.694,13.694,150000.0
2007-04-09 23:51:00,13.698,13.698,13.631,13.632,200000.0
2007-04-09 23:55:00,13.603,13.688,13.592,13.679,250000.0
2007-04-10 00:00:00,13.628,13.734,13.628,13.682,250000.0
2007-04-10 00:01:00,13.704,13.704,13.579,13.699,400000.0
2007-04-10 00:02:00,13.613,13.721,13.613,13.69,400000.0
2007-04-10 00:03:00,13.688,13.708,13.603,13.603,450000.0
2007-04-10 00:04:00,13.699,13.722,13.622,13.648,350000.0
2007-04-10 00:05:00,13.615,13.67,13.6,13.6,350000.0
2007-04-10 00:06:00,13.611,13.713,13.611,13.655,450000.0
2007-04-10 00:07:00,13.711,13.727,13.616,13.651,350000.0
2007-04-10 00:08:00,13.674,13.678,13.635,13.635,200000.0
2007-04-10 00:09:00,13.673,13.689,13.604,13.683,350000.0
2007-04-10 00:10:00,13.714,13.719,13.547,13.569,550000.0
2007-04-10 00:11:00,13.6,13.709,13.584,13.584,250000.0
2007-04-10 00:15:00,13.669,13.719,13.619,13.645,350000.0
2007-04-10 00:18:00,13.632,13.713,13.632,13.65,200000.0
2007-04-10 00:19:00,13.69,13.724,13.607,13.707,400000.0
2007-04-10 00:22:00,13.696,13.696,13.695,13.695,100000.0
2007-04-10 00:28:00,13.608,13.677,13.591,13.672,250000.0
2007-04-10 00:30:00,13.647,13.712,13.585,13.648,400000.0
2007-04-10 00:33:00,13.632,13.728,13.561,13.694,550000.0
2007-04-10 00:34:00,13.653,13.653,13.651,13.651,100000.0
2007-04-10 00:35:00,13.653,13.653,13.653,13.653,50000.0
2007-04-10 00:36:00,13.602,13.673,13.585,13.669,250000.0
2007-04-10 00:38:00,13.681,13.697,13.612,13.69,250000.0
2007-04-10 00:39:00,13.69,13.69,13.688,13.688,100000.0
2007-04-10 00:42:00,13.621,13.698,13.614,13.684,250000.0
2007-04-10 00:49:00,13.637,13.691,13.587,13.587,200000.0
2007-04-10 00:50:00,13.683,13.7,13.683,13.7,100000.0
2007-04-10 00:51:00,13.645,13.698,13.645,13.698,100000.0
2007-04-10 00:59:00,13.662,13.729,13.626,13.729,200000.0
2007-04-10 01:00:00,13.693,13.694,13.693,13.694,100000.0
2007-04-10 01:02:00,13.684,13.684,13.665,13.665,200000.0
2007-04-10 01:03:00,13.676,13.676,13.676,13.676,50000.0
2007-04-10 01:04:00,13.688,13.688,13.688,13.688,50000.0
2007-04-10 01:05:00,13.636,13.693,13.603,13.608,400000.0
2007-04-10 01:08:00,13.649,13.701,13.593,13.657,500000.0
2007-04-10 01:13:00,13.593,13.708,13.593,13.708,200000.0
2007-04-10 01:14:00,13.586,13.736,13.586,13.588,400000.0
2007-04-10 01:16:00,13.579,13.676,13.579,13.659,250000.0
2007-04-10 01:22:00,13.666,13.669,13.584,13.669,150000.0
2007-04-10 01:23:00,13.652,13.699,13.611,13.699,150000.0
2007-04-10 01:24:00,13.593,13.663,13.59,13.598,350000.0
2007-04-10 01:25:00,13.628,13.651,13.628,13.651,100000.0
2007-04-10 01:26:00,13.62,13.657,13.597,13.646,450000.0
2007-04-10 01:29:00,13.594,13.671,13.566,13.609,500000.0
2007-04-10 01:34:00,13.599,13.7,13.597,13.665,350000.0
2007-04-10 01:35:00,13.608,13.666,13.593,13.654,200000.0
2007-04-10 01:37:00,13.632,13.712,13.59,13.59,300000.0
2007-04-10 01:38:00,13.581,13.581,13.581,13.581,50000.0
2007-04-10 01:41:00,13.707,13.707,13.597,13.666,400000.0
2007-04-10 01:42:00,13.633,13.633,13.629,13.629,100000.0
2007-04-10 01:43:00,13.666,13.681,13.63,13.634,400000.0
2007-04-10 01:44:00,13.64,13.708,13.568,13.708,550000.0
2007-04-10 01:45:00,13.714,13.714,13.622,13.635,350000.0
2007-04-10 01:46:00,13.6,13.692,13.6,13.692,150000.0
2007-04-10 01:47:00,13.695,13.721,13.608,13.671,300000.0
2007-04-10 01:49:00,13.61,13.724,13.604,13.724,400000.0
2007-04-10 01:50:00,13.695,13.695,13.686,13.686,100000.0
2007-04-10 01:51:00,13.727,13.727,13.684,13.721,200000.0
2007-04-10 01:52:00,13.6,13.679,13.6,13.619,150000.0
2007-04-10 01:54:00,13.685,13.707,13.667,13.707,150000.0
2007-04-10 01:58:00,13.69,13.69,13.688,13.688,100000.0
2007-04-10 02:00:00,13.614,13.691,13.614,13.691,100000.0
2007-04-10 02:01:00,13.657,13.683,13.634,13.634,300000.0
2007-04-10 02:02:00,13.598,13.734,13.598,13.663,450000.0
2007-04-10 02:03:00,13.667,13.667,13.584,13.584,100000.0
2007-04-10 02:04:00,13.658,13.687,13.55,13.659,350000.0
2007-04-10 02:06:00,13.717,13.717,13.628,13.628,200000.0
2007-04-10 02:07:00,13.596,13.684,13.596,13.684,100000.0
2007-04-10 02:08:00,13.658,13.658,13.656,13.656,100000.0
2007-04-10 02:09:00,13.556,13.688,13.556,13.569,250000.0
2007-04-10 02:10:00,13.673,13.673,13.566,13.647,250000.0
2007-04-10 02:11:00,13.602,13.706,13.566,13.665,550000.0
2007-04-10 02:12:00,13.611,13.688,13.572,13.656,250000.0
2007-04-10 02:13:00,13.669,13.669,13.636,13.659,150000.0
2007-04-10 02:14:00,13.575,13.652,13.533,13.652,550000.0
2007-04-10 02:15:00,13.598,13.71,13.582,13.71,500000.0
2007-04-10 02:16:00,13.673,13.673,13.673,13.673,50000.0
2007-04-10 02:17:00,13.566,13.669,13.566,13.666,300000.0
2007-04-10 02:18:00,13.59,13.656,13.583,13.613,200000.0
2007-04-10 02:19:00,13.602,13.691,13.602,13.659,300000.0
2007-04-10 02:20:00,13.646,13.646,13.615,13.617,250000.0
2007-04-10 02:21:00,13.633,13.638,13.543,13.592,600000.0
2007-04-10 02:22:00,13.646,13.646,13.592,13.592,100000.0
2007-04-10 02:24:00,13.617,13.677,13.589,13.661,300000.0
2007-04-10 02:25:00,13.561,13.67,13.561,13.67,250000.0
2007-04-10 02:26:00,13.582,13.682,13.568,13.631,400000.0
2007-04-10 02:28:00,13.554,13.67,13.554,13.592,550000.0
2007-04-10 02:29:00,13.589,13.669,13.533,13.536,400000.0
2007-04-10 02:30:00,13.623,13.634,13.623,13.634,150000.0
2007-04-10 02:31:00,13.583,13.635,13.554,13.608,250000.0
2007-04-10 02:32:00,13.649,13.695,13.578,13.633,400000.0
2007-04-10 02:33:00,13.624,13.658,13.564,13.58,350000.0
2007-04-10 02:34:00,13.665,13.713,13.575,13.648,650000.0
2007-04-10 02:35:00,13.631,13.727,13.631,13.668,150000.0
2007-04-10 02:36:00,13.618,13.722,13.59,13.71,300000.0
2007-04-10 02:37:00,13.62,13.728,13.618,13.62,250000.0
2007-04-10 02:38:00,13.672,13.718,13.567,13.591,550000.0
2007-04-10 02:39:00,13.641,13.704,13.608,13.703,500000.0
2007-04-10 02:40:00,13.646,13.717,13.595,13.623,250000.0
2007-04-10 02:41:00,13.596,13.676,13.588,13.621,250000.0
2007-04-10 02:42:00,13.638,13.686,13.606,13.666,350000.0
2007-04-10 02:43:00,13.585,13.766,13.585,13.6,500000.0
2007-04-10 02:44:00,13.641,13.683,13.623,13.624,250000.0
2007-04-10 02:45:00,13.657,13.672,13.539,13.539,400000.0
2007-04-10 02:46:00,13.668,13.704,13.561,13.623,300000.0
2007-04-10 02:47:00,13.673,13.678,13.673,13.678,100000.0
2007-04-10 02:48:00,13.624,13.726,13.592,13.71,300000.0
2007-04-10 02:49:00,13.667,13.712,13.59,13.712,450000.0
2007-04-10 02:50:00,13.677,13.724,13.641,13.648,200000.0
2007-04-10 02:51:00,13.659,13.738,13.607,13.661,300000.0
2007-04-10 02:54:00,13.573,13.573,13.573,13.573,50000.0
2007-04-10 02:55:00,13.714,13.714,13.673,13.673,100000.0
2007-04-10 02:56:00,13.66,13.72,13.591,13.72,400000.0
2007-04-10 02:57:00,13.668,13.704,13.569,13.666,550000.0
2007-04-10 02:58:00,13.672,13.704,13.625,13.704,250000.0
2007-04-10 02:59:00,13.691,13.725,13.688,13.701,250000.0
2007-04-10 03:00:00,13.612,13.681,13.596,13.674,250000.0
2007-04-10 03:01:00,13.73,13.738,13.658,13.658,150000.0
2007-04-10 03:02:00,13.641,13.703,13.592,13.592,450000.0
2007-04-10 03:03:00,13.728,13.728,13.661,13.728,250000.0
2007-04-10 03:04:00,13.654,13.654,13.638,13.638,150000.0
2007-04-10 03:05:00,13.627,13.703,13.627,13.703,150000.0
2007-04-10 03:06:00,13.63,13.71,13.589,13.63,400000.0
2007-04-10 03:07:00,13.656,13.681,13.617,13.659,350000.0
2007-04-10 03:08:00,13.727,13.757,13.684,13.684,350000.0
2007-04-10 03:09:00,13.667,13.733,13.607,13.615,300000.0
2007-04-10 03:10:00,13.718,13.718,13.579,13.697,300000.0
2007-04-10 03:11:00,13.726,13.742,13.62,13.622,600000.0
2007-04-10 03:12:00,13.699,13.699,13.699,13.699,50000.0
2007-04-10 03:13:00,13.678,13.678,13.676,13.676,100000.0
2007-04-10 03:14:00,13.67,13.741,13.635,13.635,350000.0
2007-04-10 03:15:00,13.6,13.677,13.537,13.558,350000.0
2007-04-10 03:16:00,13.627,13.69,13.627,13.639,200000.0
2007-04-10 03:17:00,13.684,13.718,13.629,13.668,400000.0
2007-04-10 03:18:00,13.718,13.718,13.648,13.715,350000.0
2007-04-10 03:19:00,13.731,13.733,13.664,13.71,400000.0
2007-04-10 03:20:00,13.655,13.686,13.655,13.686,100000.0
2007-04-10 03:21:00,13.644,13.761,13.644,13.644,300000.0
2007-04-10 03:22:00,13.701,13.723,13.634,13.634,250000.0
2007-04-10 03:23:00,13.68,13.683,13.68,13.683,150000.0
2007-04-10 03:24:00,13.678,13.682,13.664,13.682,150000.0
2007-04-10 03:25:00,13.725,13.744,13.598,13.744,350000.0
2007-04-10 03:26:00,13.672,13.696,13.672,13.696,100000.0
2007-04-10 03:29:00,13.669,13.73,13.613,13.613,250000.0
2007-04-10 03:30:00,13.69,13.725,13.629,13.629,400000.0
2007-04-10 03:31:00,13.612,13.702,13.612,13.702,150000.0
2007-04-10 03:32:00,13.718,13.719,13.606,13.712,300000.0
2007-04-10 03:33:00,13.691,13.722,13.626,13.673,350000.0
2007-04-10 03:34:00,13.598,13.719,13.585,13.709,350000.0
2007-04-10 03:35:00,13.652,13.79,13.652,13.752,650000.0
2007-04-10 03:36:00,13.656,13.727,13.621,13.713,450000.0
2007-04-10 03:37:00,13.656,13.687,13.656,13.687,100000.0
2007-04-10 03:38:00,13.739,13.742,13.708,13.732,200000.0
2007-04-10 03:39:00,13.702,13.72,13.616,13.72,350000.0
2007-04-10 03:40:00,13.731,13.734,13.664,13.664,200000.0
2007-04-10 03:41:00,13.717,13.717,13.584,13.707,450000.0
2007-04-10 03:42:00,13.594,13.714,13.594,13.659,250000.0
2007-04-10 03:43:00,13.773,13.773,13.67,13.707,300000.0
2007-04-10 03:44:00,13.685,13.769,13.627,13.769,300000.0
2007-04-10 03:45:00,13.701,13.76,13.65,13.714,350000.0
2007-04-10 03:46:00,13.731,13.77,13.663,13.77,250000.0
2007-04-10 03:47:00,13.737,13.781,13.682,13.781,250000.0
2007-04-10 03:48:00,13.699,13.753,13.652,13.725,700000.0
2007-04-10 03:49:00,13.648,13.764,13.623,13.623,400000.0
2007-04-10 03:50:00,13.742,13.749,13.607,13.671,350000.0
2007-04-10 03:51:00,13.746,13.789,13.653,13.758,400000.0
2007-04-10 03:52:00,13.67,13.775,13.661,13.665,600000.0
2007-04-10 03:53:00,13.64,13.782,13.64,13.782,400000.0
2007-04-10 03:54:00,13.747,13.747,13.664,13.682,300000.0
2007-04-10 03:55:00,13.796,13.796,13.691,13.74,200000.0
2007-04-10 03:56:00,13.762,13.762,13.71,13.742,150000.0
2007-04-10 03:57:00,13.689,13.689,13.689,13.689,50000.0
2007-04-10 03:58:00,13.747,13.797,13.697,13.768,450000.0
2007-04-10 03:59:00,13.677,13.771,13.677,13.742,300000.0
2007-04-10 04:00:00,13.696,13.759,13.677,13.677,250000.0
2007-04-10 04:01:00,13.717,13.76,13.647,13.717,250000.0
2007-04-10 04:02:00,13.682,13.794,13.612,13.612,350000.0
2007-04-10 04:03:00,13.757,13.797,13.678,13.719,350000.0
2007-04-10 04:04:00,13.735,13.74,13.681,13.737,250000.0
2007-04-10 04:05:00,13.614,13.756,13.614,13.756,250000.0
2007-04-10 04:06:00,13.788,13.852,13.672,13.75,550000.0
2007-04-10 04:07:00,13.684,13.761,13.616,13.757,400000.0
2007-04-10 04:08:00,13.698,13.724,13.666,13.702,200000.0
2007-04-10 04:09:00,13.758,13.758,13.758,13.758,50000.0
2007-04-10 04:10:00,13.754,13.754,13.714,13.714,100000.0
2007-04-10 04:11:00,13.758,13.761,13.623,13.704,450000.0
2007-04-10 04:12:00,13.744,13.755,13.634,13.712,550000.0
2007-04-10 04:13:00,13.78,13.791,13.686,13.743,300000.0
2007-04-10 04:14:00,13.646,13.719,13.629,13.651,300000.0
2007-04-10 04:15:00,13.784,13.784,13.644,13.669,350000.0
2007-04-10 04:16:00,13.644,13.73,13.628,13.634,400000.0
2007-04-10 04:17:00,13.622,13.737,13.613,13.613,350000.0
2007-04-10 04:19:00,13.605,13.605,13.605,13.605,50000.0
2007-04-10 04:20:00,13.711,13.754,13.618,13.669,650000.0
2007-04-10 04:21:00,13.762,13.764,13.649,13.649,300000.0
2007-04-10 04:22:00,13.737,13.772,13.657,13.739,300000.0
2007-04-10 04:23:00,13.726,13.74,13.645,13.673,250000.0
2007-04-10 04:24:00,13.729,13.756,13.639,13.756,350000.0
2007-04-10 04:25:00,13.675,13.687,13.59,13.651,350000.0
2007-04-10 04:26:00,13.743,13.772,13.655,13.772,250000.0
2007-04-10 04:27:00,13.741,13.782,13.618,13.73,400000.0
2007-04-10 04:28:00,13.795,13.795,13.658,13.762,550000.0
2007-04-10 04:29:00,13.784,13.784,13.654,13.654,250000.0
2007-04-10 04:30:00,13.69,13.791,13.66,13.791,300000.0
2007-04-10 04:31:00,13.746,13.748,13.679,13.748,300000.0
2007-04-10 04:32:00,13.78,13.78,13.663,13.729,400000.0
2007-04-10 04:33:00,13.82,13.838,13.709,13.791,400000.0
2007-04-10 04:34:00,13.778,13.781,13.669,13.737,250000.0
2007-04-10 04:35:00,13.733,13.784,13.642,13.758,350000.0
2007-04-10 04:36:00,13.746,13.746,13.638,13.712,350000.0
2007-04-10 04:37:00,13.761,13.761,13.654,13.726,350000.0
2007-04-10 04:38:00,13.724,13.753,13.623,13.633,300000.0
2007-04-10 04:39:00,13.682,13.786,13.66,13.728,650000.0
2007-04-10 04:40:00,13.699,13.758,13.621,13.621,400000.0
2007-04-10 04:41:00,13.645,13.731,13.645,13.722,150000.0
2007-04-10 04:42:00,13.711,13.76,13.644,13.679,250000.0
2007-04-10 04:43:00,13.68,13.785,13.667,13.785,250000.0
2007-04-10 04:44:00,13.749,13.749,13.651,13.695,500000.0
2007-04-10 04:45:00,13.677,13.677,13.648,13.677,200000.0
2007-04-10 04:46:00,13.706,13.808,13.669,13.669,350000.0
2007-04-10 04:47:00,13.685,13.77,13.685,13.77,200000.0
2007-04-10 04:48:00,13.738,13.789,13.708,13.717,200000.0
2007-04-10 04:49:00,13.699,13.773,13.651,13.77,500000.0
2007-04-10 04:50:00,13.763,13.763,13.658,13.658,300000.0
2007-04-10 04:51:00,13.656,13.769,13.656,13.763,350000.0
2007-04-10 04:52:00,13.693,13.767,13.633,13.67,450000.0
2007-04-10 04:53:00,13.73,13.75,13.68,13.75,300000.0
2007-04-10 04:54:00,13.694,13.772,13.694,13.719,150000.0
2007-04-10 04:56:00,13.661,13.753,13.654,13.654,450000.0
2007-04-10 04:57:00,13.759,13.759,13.606,13.651,400000.0
2007-04-10 04:58:00,13.771,13.774,13.66,13.774,200000.0
2007-04-10 04:59:00,13.747,13.78,13.686,13.737,300000.0
2007-04-10 05:00:00,13.756,13.756,13.718,13.748,350000.0
2007-04-10 05:01:00,13.781,13.781,13.661,13.744,300000.0
2007-04-10 05:02:00,13.759,13.777,13.661,13.691,350000.0
2007-04-10 05:03:00,13.777,13.777,13.777,13.777,50000.0
2007-04-10 05:05:00,13.728,13.728,13.728,13.728,50000.0
2007-04-10 05:06:00,13.719,13.746,13.719,13.746,100000.0
2007-04-10 05:07:00,13.671,13.748,13.664,13.734,250000.0
2007-04-10 05:08:00,13.755,13.755,13.687,13.687,150000.0
2007-04-10 05:09:00,13.743,13.755,13.666,13.666,400000.0
2007-04-10 05:10:00,13.739,13.763,13.739,13.763,100000.0
2007-04-10 05:12:00,13.679,13.758,13.665,13.749,250000.0
2007-04-10 05:14:00,13.688,13.768,13.688,13.748,200000.0
2007-04-10 05:15:00,13.764,13.781,13.683,13.722,350000.0
2007-04-10 05:16:00,13.709,13.811,13.668,13.727,400000.0
2007-04-10 05:17:00,13.717,13.792,13.649,13.649,300000.0
2007-04-10 05:18:00,13.693,13.794,13.693,13.734,350000.0
2007-04-10 05:19:00,13.716,13.716,13.645,13.696,200000.0
2007-04-10 05:20:00,13.788,13.788,13.651,13.651,100000.0
2007-04-10 05:21:00,13.656,13.77,13.656,13.77,100000.0
2007-04-10 05:22:00,13.679,13.764,13.654,13.717,400000.0
2007-04-10 05:25:00,13.775,13.775,13.698,13.698,100000.0
2007-04-10 05:26:00,13.731,13.731,13.731,13.731,50000.0
2007-04-10 05:27:00,13.765,13.778,13.695,13.738,400000.0
2007-04-10 05:28:00,13.725,13.755,13.725,13.755,100000.0
2007-04-10 05:29:00,13.754,13.77,13.643,13.751,300000.0
2007-04-10 05:30:00,13.755,13.772,13.661,13.661,300000.0
2007-04-10 05:31:00,13.668,13.777,13.668,13.671,350000.0
2007-04-10 05:32:00,13.74,13.749,13.66,13.728,200000.0
2007-04-10 05:33:00,13.751,13.751,13.743,13.743,100000.0
2007-04-10 05:36:00,13.744,13.769,13.633,13.741,400000.0
2007-04-10 05:37:00,13.739,13.77,13.664,13.693,250000.0
2007-04-10 05:38:00,13.701,13.774,13.701,13.741,500000.0
2007-04-10 05:39:00,13.671,13.812,13.671,13.723,200000.0
2007-04-10 05:40:00,13.736,13.787,13.654,13.787,350000.0
2007-04-10 05:41:00,13.776,13.776,13.628,13.748,350000.0
2007-04-10 05:42:00,13.705,13.772,13.683,13.683,300000.0
2007-04-10 05:43:00,13.762,13.762,13.656,13.656,400000.0
2007-04-10 05:44:00,13.761,13.786,13.687,13.786,200000.0
2007-04-10 05:45:00,13.71,13.791,13.71,13.756,200000.0
2007-04-10 05:46:00,13.746,13.782,13.622,13.782,400000.0
2007-04-10 05:47:00,13.663,13.774,13.621,13.755,400000.0
2007-04-10 05:48:00,13.784,13.784,13.676,13.676,150000.0
2007-04-10 05:49:00,13.658,13.786,13.658,13.684,300000.0
2007-04-10 05:50:00,13.704,13.873,13.704,13.774,550000.0
2007-04-10 05:51:00,13.694,13.694,13.674,13.693,200000.0
2007-04-10 05:52:00,13.783,13.783,13.698,13.698,100000.0
2007-04-10 05:53:00,13.772,13.772,13.654,13.654,300000.0
2007-04-10 05:54:00,13.693,13.775,13.654,13.654,150000.0
2007-04-10 05:55:00,13.701,13.79,13.695,13.702,300000.0
2007-04-10 05:56:00,13.783,13.783,13.681,13.681,100000.0
2007-04-10 05:57:00,13.778,13.778,13.669,13.732,350000.0
2007-04-10 05:58:00,13.75,13.774,13.669,13.744,250000.0
2007-04-10 05:59:00,13.677,13.757,13.677,13.757,100000.0
2007-04-10 06:00:00,13.728,13.734,13.726,13.726,150000.0
2007-04-10 06:02:00,13.76,13.767,13.686,13.767,150000.0
2007-04-10 06:03:00,13.737,13.795,13.676,13.764,200000.0
2007-04-10 06:04:00,13.724,13.774,13.633,13.741,350000.0
2007-04-10 06:05:00,13.771,13.771,13.633,13.633,100000.0
2007-04-10 06:06:00,13.733,13.733,13.633,13.633,100000.0
2007-04-10 06:07:00,13.659,13.752,13.659,13.752,100000.0
2007-04-10 06:08:00,13.738,13.741,13.633,13.736,400000.0
2007-04-10 06:09:00,13.741,13.741,13.724,13.724,100000.0
2007-04-10 06:10:00,13.659,13.684,13.659,13.684,150000.0
2007-04-10 06:11:00,13.688,13.688,13.688,13.688,50000.0
2007-04-10 06:12:00,13.651,13.689,13.651,13.689,100000.0
2007-04-10 06:13:00,13.724,13.724,13.651,13.651,100000.0
2007-04-10 06:14:00,13.661,13.661,13.661,13.661,50000.0
2007-04-10 06:15:00,13.686,13.763,13.676,13.749,300000.0
2007-04-10 06:19:00,13.731,13.731,13.684,13.73,150000.0
2007-04-10 06:20:00,13.808,13.808,13.701,13.768,200000.0
2007-04-10 06:21:00,13.751,13.751,13.655,13.655,400000.0
2007-04-10 06:22:00,13.763,13.786,13.743,13.786,300000.0
2007-04-10 06:23:00,13.781,13.781,13.707,13.752,150000.0
2007-04-10 06:24:00,13.777,13.777,13.68,13.74,150000.0
2007-04-10 06:25:00,13.716,13.77,13.716,13.77,300000.0
2007-04-10 06:26:00,13.704,13.763,13.619,13.726,350000.0
2007-04-10 06:27:00,13.726,13.764,13.72,13.748,250000.0
2007-04-10 06:28:00,13.723,13.723,13.611,13.611,350000.0
2007-04-10 06:29:00,13.675,13.76,13.643,13.744,400000.0
2007-04-10 06:31:00,13.741,13.772,13.651,13.768,500000.0
2007-04-10 06:32:00,13.72,13.753,13.72,13.753,150000.0
2007-04-10 06:33:00,13.651,13.709,13.624,13.637,550000.0
2007-04-10 06:34:00,13.747,13.768,13.668,13.768,150000.0
2007-04-10 06:36:00,13.779,13.779,13.708,13.708,250000.0
2007-04-10 06:37:00,13.706,13.706,13.706,13.706,50000.0
2007-04-10 06:38:00,13.65,13.738,13.601,13.715,500000.0
2007-04-10 06:39:00,13.704,13.779,13.704,13.769,400000.0
2007-04-10 06:40:00,13.746,13.752,13.668,13.752,250000.0
2007-04-10 06:41:00,13.744,13.75,13.698,13.698,250000.0
2007-04-10 06:43:00,13.723,13.727,13.704,13.727,200000.0
2007-04-10 06:44:00,13.723,13.723,13.671,13.681,150000.0
2007-04-10 06:45:00,13.688,13.797,13.688,13.742,350000.0
2007-04-10 06:47:00,13.756,13.761,13.756,13.756,200000.0
2007-04-10 06:48:00,13.733,13.754,13.689,13.754,200000.0
2007-04-10 06:49:00,13.731,13.731,13.731,13.731,50000.0
2007-04-10 06:50:00,13.761,13.766,13.749,13.749,400000.0
2007-04-10 06:51:00,13.772,13.798,13.756,13.782,400000.0
2007-04-10 06:53:00,13.768,13.808,13.736,13.802,300000.0
2007-04-10 06:54:00,13.706,13.777,13.656,13.773,450000.0
2007-04-10 06:55:00,13.755,13.758,13.634,13.705,550000.0
2007-04-10 06:56:00,13.787,13.799,13.696,13.739,400000.0
2007-04-10 06:57:00,13.745,13.762,13.656,13.66,500000.0
2007-04-10 06:58:00,13.783,13.783,13.751,13.755,250000.0
2007-04-10 06:59:00,13.667,13.828,13.667,13.705,400000.0
2007-04-10 07:01:00,13.73,13.792,13.666,13.699,400000.0
2007-04-10 07:03:00,13.688,13.688,13.688,13.688,50000.0
2007-04-10 07:05:00,13.689,13.779,13.623,13.779,350000.0
2007-04-10 07:06:00,13.796,13.796,13.653,13.712,200000.0
2007-04-10 07:07:00,13.746,13.799,13.677,13.799,300000.0
2007-04-10 07:08:00,13.718,13.726,13.711,13.726,150000.0
2007-04-10 07:09:00,13.756,13.756,13.652,13.688,250000.0
2007-04-10 07:10:00,13.736,13.736,13.67,13.67,100000.0
2007-04-10 07:11:00,13.658,13.738,13.658,13.738,100000.0
2007-04-10 07:12:00,13.783,13.787,13.783,13.787,100000.0
2007-04-10 07:13:00,13.738,13.763,13.723,13.758,200000.0
2007-04-10 07:14:00,13.717,13.804,13.679,13.766,300000.0
2007-04-10 07:15:00,13.694,13.78,13.694,13.761,300000.0
2007-04-10 07:16:00,13.684,13.78,13.643,13.748,400000.0
2007-04-10 07:17:00,13.756,13.756,13.657,13.664,250000.0
2007-04-10 07:18:00,13.753,13.827,13.694,13.772,300000.0
2007-04-10 07:20:00,13.664,13.749,13.664,13.741,300000.0
2007-04-10 07:21:00,13.643,13.739,13.643,13.686,350000.0
2007-04-10 07:22:00,13.764,13.764,13.66,13.727,300000.0
2007-04-10 07:23:00,13.658,13.769,13.658,13.766,250000.0
2007-04-10 07:24:00,13.643,13.74,13.643,13.656,350000.0
2007-04-10 07:25:00,13.741,13.777,13.659,13.766,300000.0
2007-04-10 07:26:00,13.764,13.764,13.685,13.685,100000.0
2007-04-10 07:27:00,13.702,13.712,13.653,13.653,200000.0
2007-04-10 07:28:00,13.79,13.835,13.69,13.69,650000.0
2007-04-10 07:29:00,13.798,13.798,13.719,13.719,100000.0
2007-04-10 07:30:00,13.781,13.8,13.681,13.712,500000.0
2007-04-10 07:31:00,13.655,13.69,13.654,13.654,300000.0
2007-04-10 07:32:00,13.721,13.772,13.72,13.72,150000.0
2007-04-10 07:37:00,13.633,13.773,13.633,13.733,450000.0
2007-04-10 07:38:00,13.751,13.756,13.673,13.738,350000.0
2007-04-10 07:39:00,13.736,13.748,13.654,13.748,350000.0
2007-04-10 07:40:00,13.701,13.756,13.635,13.756,450000.0
2007-04-10 07:41:00,13.787,13.787,13.656,13.757,400000.0
2007-04-10 07:42:00,13.736,13.736,13.688,13.728,150000.0
2007-04-10 07:43:00,13.659,13.802,13.659,13.661,350000.0
2007-04-10 07:44:00,13.672,13.763,13.63,13.743,350000.0
2007-04-10 07:45:00,13.678,13.703,13.643,13.703,250000.0
2007-04-10 07:46:00,13.669,13.776,13.669,13.737,150000.0
2007-04-10 07:47:00,13.749,13.749,13.689,13.689,150000.0
2007-04-10 07:48:00,13.699,13.783,13.697,13.746,400000.0
2007-04-10 07:49:00,13.647,13.747,13.647,13.688,250000.0
2007-04-10 07:50:00,13.648,13.774,13.633,13.774,300000.0
2007-04-10 07:51:00,13.711,13.797,13.679,13.796,500000.0
2007-04-10 07:52:00,13.782,13.782,13.664,13.664,100000.0
2007-04-10 07:53:00,13.689,13.78,13.689,13.771,250000.0
2007-04-10 07:54:00,13.715,13.77,13.652,13.765,250000.0
2007-04-10 07:55:00,13.799,13.799,13.733,13.733,250000.0
2007-04-10 07:56:00,13.787,13.8,13.704,13.735,300000.0
2007-04-10 07:57:00,13.74,13.74,13.74,13.74,50000.0
2007-04-10 07:58:00,13.8,13.8,13.646,13.705,400000.0
2007-04-10 07:59:00,13.664,13.664,13.664,13.664,50000.0
2007-04-10 08:00:00,13.761,13.781,13.669,13.74,700000.0
2007-04-10 08:01:00,13.686,13.794,13.674,13.766,400000.0
2007-04-10 08:03:00,13.681,13.751,13.681,13.747,400000.0
2007-04-10 08:04:00,13.767,13.767,13.674,13.751,150000.0
2007-04-10 08:05:00,13.719,13.822,13.702,13.746,500000.0
2007-04-10 08:06:00,13.688,13.753,13.656,13.656,250000.0
2007-04-10 08:07:00,13.704,13.758,13.65,13.758,300000.0
2007-04-10 08:09:00,13.751,13.753,13.751,13.753,100000.0
2007-04-10 08:10:00,13.771,13.771,13.679,13.679,150000.0
2007-04-10 08:11:00,13.772,13.775,13.689,13.775,250000.0
2007-04-10 08:12:00,13.771,13.771,13.656,13.656,100000.0
2007-04-10 08:13:00,13.753,13.753,13.679,13.679,100000.0
2007-04-10 08:16:00,13.725,13.743,13.725,13.743,100000.0
2007-04-10 08:17:00,13.748,13.784,13.688,13.688,400000.0
2007-04-10 08:18:00,13.751,13.757,13.672,13.742,400000.0
2007-04-10 08:19:00,13.742,13.753,13.705,13.753,150000.0
2007-04-10 08:22:00,13.698,13.698,13.698,13.698,50000.0
2007-04-10 08:23:00,13.689,13.781,13.646,13.754,400000.0
2007-04-10 08:24:00,13.742,13.77,13.671,13.682,400000.0
2007-04-10 08:25:00,13.781,13.781,13.698,13.764,200000.0
2007-04-10 08:26:00,13.774,13.774,13.675,13.675,350000.0
2007-04-10 08:27:00,13.755,13.755,13.636,13.712,400000.0
2007-04-10 08:28:00,13.77,13.831,13.719,13.777,450000.0
2007-04-10 08:29:00,13.686,13.746,13.634,13.738,350000.0
2007-04-10 08:30:00,13.767,13.802,13.708,13.759,400000.0
2007-04-10 08:31:00,13.696,13.776,13.68,13.68,350000.0
2007-04-10 08:32:00,13.717,13.778,13.648,13.778,500000.0
2007-04-10 08:33:00,13.667,13.765,13.66,13.712,500000.0
2007-04-10 08:34:00,13.721,13.789,13.659,13.741,350000.0
2007-04-10 08:35:00,13.672,13.762,13.607,13.63,550000.0
2007-04-10 08:36:00,13.748,13.748,13.653,13.748,350000.0
2007-04-10 08:37:00,13.738,13.75,13.713,13.713,350000.0
2007-04-10 08:38:00,13.735,13.796,13.663,13.691,550000.0
2007-04-10 08:39:00,13.761,13.841,13.718,13.718,200000.0
2007-04-10 08:40:00,13.797,13.856,13.718,13.718,400000.0
2007-04-10 08:41:00,13.699,13.813,13.696,13.726,500000.0
2007-04-10 08:42:00,13.719,13.773,13.719,13.773,300000.0
2007-04-10 08:43:00,13.663,13.802,13.663,13.802,550000.0
2007-04-10 08:44:00,13.725,13.776,13.719,13.776,350000.0
2007-04-10 08:46:00,13.826,13.848,13.71,13.806,500000.0
2007-04-10 08:47:00,13.805,13.813,13.687,13.739,550000.0
2007-04-10 08:48:00,13.678,13.743,13.678,13.719,450000.0
2007-04-10 08:49:00,13.803,13.803,13.694,13.75,400000.0
2007-04-10 08:50:00,13.66,13.799,13.66,13.753,300000.0
2007-04-10 08:51:00,13.769,13.799,13.665,13.768,400000.0
2007-04-10 08:52:00,13.674,13.759,13.668,13.759,250000.0
2007-04-10 08:53:00,13.803,13.815,13.743,13.805,400000.0
2007-04-10 08:54:00,13.803,13.803,13.685,13.701,350000.0
2007-04-10 08:55:00,13.802,13.802,13.778,13.778,100000.0
2007-04-10 08:56:00,13.651,13.745,13.651,13.667,300000.0
2007-04-10 08:57:00,13.753,13.804,13.674,13.748,550000.0
2007-04-10 08:58:00,13.709,13.844,13.707,13.737,500000.0
2007-04-10 09:00:00,13.737,13.793,13.654,13.664,550000.0
2007-04-10 09:01:00,13.72,13.817,13.72,13.806,250000.0
2007-04-10 09:02:00,13.663,13.765,13.663,13.71,550000.0
2007-04-10 09:03:00,13.701,13.776,13.663,13.663,300000.0
2007-04-10 09:04:00,13.732,13.792,13.686,13.689,400000.0
2007-04-10 09:05:00,13.759,13.783,13.66,13.66,400000.0
2007-04-10 09:06:00,13.761,13.803,13.67,13.716,350000.0
2007-04-10 09:07:00,13.696,13.839,13.696,13.813,400000.0
2007-04-10 09:08:00,13.741,13.857,13.699,13.767,400000.0
2007-04-10 09:09:00,13.667,13.779,13.666,13.666,450000.0
2007-04-10 09:10:00,13.761,13.779,13.655,13.777,350000.0
2007-04-10 09:11:00,13.743,13.743,13.603,13.66,550000.0
2007-04-10 09:12:00,13.771,13.787,13.654,13.688,550000.0
2007-04-10 09:13:00,13.689,13.727,13.642,13.727,250000.0
2007-04-10 09:14:00,13.667,13.792,13.667,13.709,400000.0
2007-04-10 09:15:00,13.68,13.749,13.637,13.735,350000.0
2007-04-10 09:16:00,13.723,13.807,13.674,13.705,350000.0
2007-04-10 09:17:00,13.708,13.828,13.694,13.744,400000.0
2007-04-10 09:18:00,13.775,13.811,13.698,13.768,400000.0
2007-04-10 09:19:00,13.811,13.811,13.687,13.799,450000.0
2007-04-10 09:20:00,13.716,13.801,13.682,13.689,450000.0
2007-04-10 09:21:00,13.749,13.831,13.734,13.831,550000.0
2007-04-10 09:22:00,13.777,13.812,13.72,13.812,250000.0
2007-04-10 09:23:00,13.707,13.785,13.655,13.771,450000.0
2007-04-10 09:24:00,13.683,13.769,13.683,13.744,400000.0
2007-04-10 09:25:00,13.805,13.844,13.747,13.752,350000.0
2007-04-10 09:26:00,13.743,13.83,13.678,13.809,350000.0
2007-04-10 09:27:00,13.78,13.784,13.656,13.656,350000.0
2007-04-10 09:28:00,13.759,13.776,13.673,13.758,450000.0
2007-04-10 09:29:00,13.776,13.782,13.709,13.782,500000.0
2007-04-10 09:30:00,13.703,13.789,13.667,13.768,400000.0
2007-04-10 09:31:00,13.667,13.752,13.614,13.737,500000.0
2007-04-10 09:32:00,13.679,13.792,13.632,13.792,400000.0
2007-04-10 09:33:00,13.693,13.811,13.693,13.699,500000.0
2007-04-10 09:34:00,13.757,13.811,13.668,13.811,400000.0
2007-04-10 09:35:00,13.667,13.777,13.667,13.777,350000.0
2007-04-10 09:36:00,13.75,13.818,13.678,13.678,500000.0
2007-04-10 09:37:00,13.763,13.793,13.67,13.752,400000.0
2007-04-10 09:38:00,13.689,13.766,13.636,13.749,450000.0
2007-04-10 09:39:00,13.799,13.799,13.648,13.768,500000.0
2007-04-10 09:40:00,13.671,13.779,13.64,13.64,550000.0
2007-04-10 09:42:00,13.768,13.826,13.72,13.726,400000.0
2007-04-10 09:43:00,13.682,13.79,13.65,13.759,350000.0
2007-04-10 09:44:00,13.704,13.789,13.668,13.71,350000.0
2007-04-10 09:45:00,13.743,13.801,13.686,13.801,500000.0
2007-04-10 09:46:00,13.66,13.765,13.66,13.727,350000.0
2007-04-10 09:47:00,13.74,13.839,13.735,13.778,400000.0
2007-04-10 09:48:00,13.8,13.809,13.678,13.735,450000.0
2007-04-10 09:49:00,13.733,13.788,13.658,13.704,350000.0
2007-04-10 09:50:00,13.739,13.857,13.697,13.72,500000.0
2007-04-10 09:51:00,13.791,13.791,13.691,13.707,350000.0
2007-04-10 09:53:00,13.634,13.765,13.634,13.66,400000.0
2007-04-10 09:54:00,13.788,13.803,13.666,13.766,350000.0
2007-04-10 09:56:00,13.704,13.803,13.678,13.797,400000.0
2007-04-10 09:57:00,13.706,13.788,13.668,13.772,500000.0
2007-04-10 09:58:00,13.692,13.797,13.684,13.756,400000.0
2007-04-10 09:59:00,13.687,13.794,13.63,13.794,450000.0
2007-04-10 10:00:00,13.79,13.79,13.656,13.786,550000.0
2007-04-10 10:01:00,13.751,13.816,13.695,13.77,500000.0
2007-04-10 10:02:00,13.684,13.815,13.684,13.76,350000.0
2007-04-10 10:03:00,13.755,13.761,13.647,13.677,400000.0
2007-04-10 10:04:00,13.789,13.79,13.706,13.737,400000.0
2007-04-10 10:05:00,13.689,13.814,13.689,13.798,400000.0
2007-04-10 10:06:00,13.761,13.811,13.71,13.811,450000.0
2007-04-10 10:07:00,13.733,13.787,13.664,13.7,400000.0
2007-04-10 10:08:00,13.805,13.814,13.695,13.757,400000.0
2007-04-10 10:09:00,13.83,13.83,13.681,13.818,450000.0
2007-04-10 10:10:00,13.794,13.807,13.666,13.807,550000.0
2007-04-10 10:11:00,13.819,13.819,13.667,13.667,500000.0
2007-04-10 10:12:00,13.77,13.816,13.695,13.773,350000.0
2007-04-10 10:13:00,13.719,13.801,13.671,13.687,500000.0
2007-04-10 10:14:00,13.739,13.755,13.64,13.664,400000.0
2007-04-10 10:15:00,13.793,13.793,13.681,13.744,350000.0
2007-04-10 10:16:00,13.721,13.883,13.721,13.803,400000.0
2007-04-10 10:17:00,13.747,13.771,13.67,13.673,400000.0
2007-04-10 10:18:00,13.635,13.81,13.635,13.81,450000.0
2007-04-10 10:20:00,13.696,13.756,13.668,13.668,550000.0
2007-04-10 10:22:00,13.653,13.814,13.653,13.744,400000.0
2007-04-10 10:23:00,13.805,13.84,13.706,13.777,450000.0
2007-04-10 10:24:00,13.793,13.821,13.661,13.821,900000.0
2007-04-10 10:25:00,13.681,13.772,13.627,13.759,700000.0
2007-04-10 10:26:00,13.793,13.793,13.684,13.684,350000.0
2007-04-10 10:27:00,13.801,13.817,13.729,13.817,450000.0
2007-04-10 10:28:00,13.818,13.818,13.724,13.75,350000.0
2007-04-10 10:29:00,13.811,13.811,13.652,13.78,900000.0
2007-04-10 10:30:00,13.751,13.807,13.678,13.738,400000.0
2007-04-10 10:31:00,13.688,13.768,13.688,13.717,350000.0
2007-04-10 10:32:00,13.765,13.808,13.686,13.794,700000.0
2007-04-10 10:33:00,13.801,13.836,13.721,13.836,400000.0
2007-04-10 10:34:00,13.831,13.831,13.691,13.761,500000.0
2007-04-10 10:35:00,13.712,13.834,13.709,13.76,400000.0
2007-04-10 10:36:00,13.739,13.828,13.707,13.798,500000.0
2007-04-10 10:37:00,13.814,13.814,13.669,13.724,400000.0
2007-04-10 10:38:00,13.658,13.815,13.658,13.791,400000.0
2007-04-10 10:39:00,13.809,13.861,13.705,13.705,650000.0
2007-04-10 10:40:00,13.785,13.797,13.682,13.797,550000.0
2007-04-10 10:41:00,13.783,13.789,13.686,13.687,350000.0
2007-04-10 10:42:00,13.773,13.826,13.684,13.782,750000.0
2007-04-10 10:43:00,13.757,13.803,13.668,13.686,400000.0
2007-04-10 10:44:00,13.755,13.815,13.669,13.785,900000.0
2007-04-10 10:45:00,13.792,13.838,13.693,13.771,350000.0
2007-04-10 10:46:00,13.795,13.842,13.732,13.831,400000.0
2007-04-10 10:47:00,13.761,13.81,13.677,13.677,350000.0
2007-04-10 10:48:00,13.692,13.795,13.623,13.795,450000.0
2007-04-10 10:49:00,13.812,13.826,13.706,13.707,600000.0
2007-04-10 10:50:00,13.764,13.792,13.682,13.684,800000.0
2007-04-10 10:51:00,13.756,13.793,13.658,13.776,550000.0
2007-04-10 10:52:00,13.802,13.899,13.701,13.794,950000.0
2007-04-10 10:53:00,13.739,13.794,13.658,13.707,500000.0
2007-04-10 10:54:00,13.756,13.756,13.649,13.756,400000.0
2007-04-10 10:57:00,13.759,13.775,13.63,13.757,450000.0
2007-04-10 10:58:00,13.695,13.769,13.628,13.727,350000.0
2007-04-10 10:59:00,13.769,13.796,13.639,13.639,450000.0
2007-04-10 11:00:00,13.74,13.822,13.675,13.728,350000.0
2007-04-10 11:01:00,13.678,13.803,13.674,13.767,500000.0
2007-04-10 11:02:00,13.803,13.803,13.662,13.731,400000.0
2007-04-10 11:03:00,13.73,13.81,13.664,13.708,550000.0
2007-04-10 11:04:00,13.812,13.812,13.706,13.783,400000.0
2007-04-10 11:05:00,13.676,13.824,13.676,13.706,550000.0
2007-04-10 11:06:00,13.764,13.792,13.673,13.673,350000.0
2007-04-10 11:07:00,13.726,13.769,13.652,13.769,450000.0
2007-04-10 11:08:00,13.695,13.796,13.673,13.796,350000.0
2007-04-10 11:09:00,13.788,13.788,13.67,13.757,500000.0
2007-04-10 11:10:00,13.671,13.789,13.671,13.721,400000.0
2007-04-10 11:11:00,13.76,13.787,13.665,13.766,350000.0
2007-04-10 11:12:00,13.763,13.795,13.684,13.749,300000.0
2007-04-10 11:13:00,13.731,13.796,13.639,13.796,500000.0
2007-04-10 11:14:00,13.712,13.805,13.673,13.775,400000.0
2007-04-10 11:15:00,13.651,13.777,13.639,13.683,400000.0
2007-04-10 11:16:00,13.694,13.773,13.694,13.773,500000.0
2007-04-10 11:17:00,13.774,13.782,13.673,13.775,350000.0
2007-04-10 11:18:00,13.719,13.776,13.717,13.729,350000.0
2007-04-10 11:19:00,13.718,13.854,13.705,13.816,550000.0
2007-04-10 11:20:00,13.78,13.831,13.7,13.746,400000.0
2007-04-10 11:21:00,13.805,13.805,13.668,13.772,450000.0
2007-04-10 11:22:00,13.779,13.786,13.64,13.651,400000.0
2007-04-10 11:23:00,13.653,13.788,13.653,13.676,500000.0
2007-04-10 11:24:00,13.733,13.862,13.701,13.801,550000.0
2007-04-10 11:25:00,13.675,13.762,13.652,13.664,550000.0
2007-04-10 11:26:00,13.791,13.799,13.702,13.79,400000.0
2007-04-10 11:27:00,13.698,13.798,13.698,13.788,500000.0
2007-04-10 11:28:00,13.701,13.776,13.676,13.776,350000.0
2007-04-10 11:29:00,13.717,13.788,13.687,13.72,500000.0
2007-04-10 11:30:00,13.776,13.776,13.651,13.651,500000.0
2007-04-10 11:31:00,13.777,13.797,13.698,13.762,350000.0
2007-04-10 11:32:00,13.714,13.774,13.645,13.645,450000.0
2007-04-10 11:33:00,13.677,13.804,13.677,13.76,350000.0
2007-04-10 11:34:00,13.784,13.784,13.661,13.749,400000.0
2007-04-10 11:36:00,13.683,13.786,13.625,13.718,550000.0
2007-04-10 11:37:00,13.679,13.775,13.635,13.754,400000.0
2007-04-10 11:38:00,13.771,13.815,13.719,13.787,400000.0
2007-04-10 11:39:00,13.715,13.786,13.662,13.687,350000.0
2007-04-10 11:40:00,13.693,13.779,13.659,13.726,400000.0
2007-04-10 11:41:00,13.691,13.769,13.691,13.731,350000.0
2007-04-10 11:42:00,13.807,13.807,13.648,13.788,500000.0
2007-04-10 11:43:00,13.806,13.809,13.705,13.809,350000.0
2007-04-10 11:44:00,13.808,13.818,13.693,13.78,450000.0
2007-04-10 11:45:00,13.707,13.787,13.696,13.765,550000.0
2007-04-10 11:46:00,13.765,13.779,13.657,13.691,400000.0
2007-04-10 11:47:00,13.719,13.796,13.649,13.76,500000.0
2007-04-10 11:48:00,13.731,13.763,13.665,13.763,400000.0
2007-04-10 11:49:00,13.74,13.77,13.648,13.713,350000.0
2007-04-10 11:50:00,13.733,13.798,13.674,13.798,350000.0
2007-04-10 11:51:00,13.685,13.835,13.685,13.799,450000.0
2007-04-10 11:52:00,13.689,13.784,13.647,13.783,450000.0
2007-04-10 11:54:00,13.803,13.803,13.673,13.758,550000.0
2007-04-10 11:55:00,13.724,13.783,13.668,13.783,350000.0
2007-04-10 11:56:00,13.754,13.807,13.734,13.74,350000.0
2007-04-10 11:57:00,13.809,13.823,13.711,13.782,450000.0
2007-04-10 11:58:00,13.699,13.811,13.679,13.811,350000.0
2007-04-10 11:59:00,13.759,13.81,13.71,13.747,450000.0
2007-04-10 12:00:00,13.756,13.779,13.689,13.689,350000.0
2007-04-10 12:01:00,13.78,13.805,13.696,13.726,500000.0
2007-04-10 12:02:00,13.79,13.853,13.701,13.701,400000.0
2007-04-10 12:04:00,13.749,13.792,13.69,13.69,350000.0
2007-04-10 12:05:00,13.786,13.834,13.695,13.754,350000.0
2007-04-10 12:06:00,13.822,13.831,13.757,13.831,350000.0
2007-04-10 12:07:00,13.819,13.821,13.68,13.759,450000.0
2007-04-10 12:08:00,13.81,13.83,13.677,13.83,450000.0
2007-04-10 12:09:00,13.733,13.814,13.721,13.747,350000.0
2007-04-10 12:10:00,13.798,13.826,13.726,13.773,400000.0
2007-04-10 12:11:00,13.765,13.831,13.7,13.723,400000.0
2007-04-10 12:12:00,13.677,13.84,13.677,13.731,350000.0
2007-04-10 12:13:00,13.765,13.811,13.698,13.771,400000.0
2007-04-10 12:14:00,13.831,13.835,13.718,13.829,400000.0
2007-04-10 12:15:00,13.752,13.827,13.715,13.748,400000.0
2007-04-10 12:16:00,13.754,13.82,13.706,13.757,400000.0
2007-04-10 12:17:00,13.774,13.824,13.774,13.824,400000.0
2007-04-10 12:18:00,13.8,13.8,13.712,13.724,450000.0
2007-04-10 12:19:00,13.728,13.808,13.662,13.683,450000.0
2007-04-10 12:20:00,13.72,13.804,13.66,13.718,500000.0
2007-04-10 12:21:00,13.775,13.829,13.707,13.799,500000.0
2007-04-10 12:22:00,13.649,13.766,13.611,13.673,450000.0
2007-04-10 12:23:00,13.815,13.815,13.66,13.68,400000.0
2007-04-10 12:24:00,13.814,13.814,13.691,13.791,600000.0
2007-04-10 12:25:00,13.826,13.865,13.7,13.768,500000.0
2007-04-10 12:26:00,13.796,13.796,13.673,13.734,450000.0
2007-04-10 12:27:00,13.8,13.838,13.699,13.778,550000.0
2007-04-10 12:28:00,13.764,13.8,13.666,13.709,500000.0
2007-04-10 12:29:00,13.782,13.823,13.741,13.803,450000.0
2007-04-10 12:30:00,13.824,13.833,13.747,13.811,350000.0
2007-04-10 12:31:00,13.799,13.799,13.733,13.789,350000.0
2007-04-10 12:33:00,13.811,13.813,13.688,13.688,250000.0
2007-04-10 12:34:00,13.7,13.821,13.674,13.674,450000.0
2007-04-10 12:35:00,13.838,13.838,13.716,13.716,350000.0
2007-04-10 12:36:00,13.853,13.853,13.712,13.723,350000.0
2007-04-10 12:37:00,13.849,13.851,13.763,13.763,500000.0
2007-04-10 12:38:00,13.811,13.848,13.733,13.795,450000.0
2007-04-10 12:39:00,13.819,13.851,13.703,13.794,450000.0
2007-04-10 12:40:00,13.787,13.837,13.724,13.763,450000.0
2007-04-10 12:41:00,13.791,13.824,13.704,13.824,450000.0
2007-04-10 12:42:00,13.72,13.838,13.718,13.803,550000.0
2007-04-10 12:43:00,13.798,13.847,13.74,13.752,500000.0
2007-04-10 12:44:00,13.768,13.822,13.682,13.703,450000.0
2007-04-10 12:45:00,13.752,13.82,13.693,13.746,400000.0
2007-04-10 12:46:00,13.724,13.843,13.715,13.715,500000.0
2007-04-10 12:48:00,13.747,13.846,13.724,13.829,550000.0
2007-04-10 12:49:00,13.773,13.885,13.764,13.764,450000.0
2007-04-10 12:50:00,13.707,13.83,13.707,13.77,400000.0
2007-04-10 12:51:00,13.81,13.854,13.735,13.745,450000.0
2007-04-10 12:52:00,13.786,13.859,13.745,13.826,500000.0
2007-04-10 12:53:00,13.716,13.819,13.715,13.818,500000.0
2007-04-10 12:54:00,13.839,13.855,13.749,13.793,450000.0
2007-04-10 12:55:00,13.765,13.868,13.765,13.868,450000.0
2007-04-10 12:56:00,13.838,13.889,13.763,13.764,450000.0
2007-04-10 12:57:00,13.806,13.849,13.721,13.721,400000.0
2007-04-10 12:58:00,13.746,13.874,13.728,13.771,400000.0
2007-04-10 12:59:00,13.838,13.877,13.757,13.835,450000.0
2007-04-10 13:00:00,13.812,13.855,13.739,13.776,500000.0
2007-04-10 13:01:00,13.698,13.821,13.698,13.777,400000.0
2007-04-10 13:02:00,13.712,13.821,13.688,13.741,400000.0
2007-04-10 13:03:00,13.737,13.79,13.657,13.657,450000.0
2007-04-10 13:04:00,13.734,13.803,13.69,13.71,450000.0
2007-04-10 13:05:00,13.663,13.789,13.663,13.788,400000.0
2007-04-10 13:06:00,13.831,13.831,13.688,13.801,450000.0
2007-04-10 13:08:00,13.709,13.824,13.695,13.713,400000.0
2007-04-10 13:09:00,13.836,13.836,13.718,13.72,450000.0
2007-04-10 13:10:00,13.768,13.797,13.667,13.692,500000.0
2007-04-10 13:11:00,13.715,13.807,13.715,13.787,400000.0
2007-04-10 13:12:00,13.805,13.805,13.685,13.685,550000.0
2007-04-10 13:13:00,13.812,13.812,13.653,13.771,450000.0
2007-04-10 13:14:00,13.667,13.803,13.667,13.803,350000.0
2007-04-10 13:15:00,13.713,13.801,13.646,13.773,400000.0
2007-04-10 13:16:00,13.775,13.775,13.679,13.766,350000.0
2007-04-10 13:17:00,13.806,13.816,13.691,13.816,450000.0
2007-04-10 13:18:00,13.675,13.834,13.675,13.816,400000.0
2007-04-10 13:19:00,13.741,13.806,13.671,13.702,400000.0
2007-04-10 13:20:00,13.699,13.772,13.647,13.723,500000.0
2007-04-10 13:21:00,13.666,13.799,13.666,13.674,350000.0
2007-04-10 13:22:00,13.713,13.789,13.701,13.727,400000.0
2007-04-10 13:23:00,13.699,13.796,13.683,13.709,350000.0
2007-04-10 13:24:00,13.811,13.811,13.697,13.726,450000.0
2007-04-10 13:25:00,13.815,13.846,13.763,13.846,350000.0
2007-04-10 13:26:00,13.767,13.848,13.729,13.786,500000.0
2007-04-10 13:27:00,13.745,13.842,13.743,13.818,500000.0
2007-04-10 13:28:00,13.8,13.842,13.702,13.747,400000.0
2007-04-10 13:29:00,13.845,13.846,13.698,13.809,350000.0
2007-04-10 13:30:00,13.857,13.857,13.695,13.731,450000.0
2007-04-10 13:31:00,13.72,13.835,13.72,13.819,450000.0
2007-04-10 13:32:00,13.742,13.824,13.693,13.693,500000.0
2007-04-10 13:33:00,13.757,13.821,13.708,13.744,350000.0
2007-04-10 13:34:00,13.701,13.846,13.701,13.72,350000.0
2007-04-10 13:35:00,13.78,13.852,13.723,13.807,550000.0
2007-04-10 13:36:00,13.778,13.849,13.716,13.803,450000.0
2007-04-10 13:37:00,13.704,13.799,13.694,13.799,350000.0
2007-04-10 13:38:00,13.771,13.854,13.713,13.854,400000.0
2007-04-10 13:39:00,13.821,13.862,13.736,13.804,500000.0
2007-04-10 13:40:00,13.803,13.856,13.738,13.856,350000.0
2007-04-10 13:41:00,13.713,13.827,13.71,13.818,400000.0
2007-04-10 13:42:00,13.853,13.853,13.746,13.81,350000.0
2007-04-10 13:43:00,13.808,13.855,13.723,13.834,500000.0
2007-04-10 13:44:00,13.754,13.89,13.743,13.77,350000.0
2007-04-10 13:45:00,13.715,13.828,13.676,13.828,400000.0
2007-04-10 13:46:00,13.751,13.837,13.738,13.807,450000.0
2007-04-10 13:47:00,13.854,13.862,13.755,13.755,500000.0
2007-04-10 13:48:00,13.837,13.862,13.756,13.805,400000.0
2007-04-10 13:49:00,13.747,13.878,13.747,13.856,350000.0
2007-04-10 13:50:00,13.779,13.812,13.752,13.752,450000.0
2007-04-10 13:51:00,13.856,13.876,13.762,13.762,350000.0
2007-04-10 13:52:00,13.865,13.865,13.736,13.847,350000.0
2007-04-10 13:53:00,13.739,13.823,13.696,13.753,450000.0
2007-04-10 13:54:00,13.781,13.856,13.74,13.849,400000.0
2007-04-10 13:55:00,13.816,13.856,13.772,13.808,350000.0
2007-04-10 13:56:00,13.82,13.864,13.722,13.722,400000.0
2007-04-10 13:57:00,13.794,13.852,13.737,13.737,400000.0
2007-04-10 13:58:00,13.699,13.824,13.699,13.824,350000.0
2007-04-10 13:59:00,13.714,13.844,13.665,13.844,450000.0
2007-04-10 14:00:00,13.817,13.819,13.719,13.772,350000.0
2007-04-10 14:01:00,13.809,13.869,13.767,13.851,400000.0
2007-04-10 14:02:00,13.846,13.885,13.771,13.803,350000.0
2007-04-10 14:03:00,13.839,13.839,13.756,13.819,350000.0
2007-04-10 14:04:00,13.714,13.843,13.714,13.843,350000.0
2007-04-10 14:05:00,13.831,13.86,13.711,13.778,400000.0
2007-04-10 14:06:00,13.84,13.862,13.757,13.844,350000.0
2007-04-10 14:07:00,13.82,13.873,13.751,13.838,400000.0
2007-04-10 14:08:00,13.79,13.833,13.734,13.817,400000.0
2007-04-10 14:09:00,13.741,13.81,13.699,13.749,550000.0
2007-04-10 14:10:00,13.74,13.857,13.738,13.79,350000.0
2007-04-10 14:11:00,13.77,13.842,13.733,13.842,400000.0
2007-04-10 14:12:00,13.835,13.884,13.835,13.883,450000.0
2007-04-10 14:13:00,13.821,13.821,13.681,13.712,350000.0
2007-04-10 14:14:00,13.739,13.847,13.722,13.786,500000.0
2007-04-10 14:15:00,13.681,13.855,13.661,13.855,500000.0
2007-04-10 14:16:00,13.735,13.902,13.723,13.816,450000.0
2007-04-10 14:17:00,13.818,13.838,13.746,13.786,450000.0
2007-04-10 14:18:00,13.776,13.89,13.776,13.89,400000.0
2007-04-10 14:19:00,13.847,13.906,13.771,13.891,500000.0
2007-04-10 14:20:00,13.765,13.87,13.765,13.786,350000.0
2007-04-10 14:21:00,13.757,13.856,13.757,13.797,450000.0
2007-04-10 14:22:00,13.833,13.883,13.725,13.883,450000.0
2007-04-10 14:23:00,13.829,13.907,13.829,13.845,400000.0
2007-04-10 14:24:00,13.89,13.897,13.821,13.897,400000.0
2007-04-10 14:25:00,13.805,13.903,13.805,13.833,350000.0
2007-04-10 14:26:00,13.816,13.894,13.773,13.827,350000.0
2007-04-10 14:27:00,13.762,13.849,13.762,13.845,400000.0
2007-04-10 14:28:00,13.868,13.916,13.816,13.862,400000.0
2007-04-10 14:29:00,13.824,13.891,13.758,13.855,350000.0
2007-04-10 14:30:00,13.774,13.883,13.758,13.854,250000.0
2007-04-10 14:31:00,13.803,13.884,13.768,13.866,400000.0
2007-04-10 14:32:00,13.858,13.882,13.778,13.785,400000.0
2007-04-10 14:33:00,13.9,13.9,13.766,13.851,400000.0
2007-04-10 14:34:00,13.857,13.888,13.77,13.77,450000.0
2007-04-10 14:35:00,13.873,13.894,13.813,13.813,350000.0
2007-04-10 14:36:00,13.886,13.886,13.838,13.838,250000.0
2007-04-10 14:37:00,13.811,13.892,13.773,13.888,550000.0
2007-04-10 14:38:00,13.783,13.842,13.771,13.771,300000.0
2007-04-10 14:39:00,13.893,13.893,13.746,13.885,350000.0
2007-04-10 14:40:00,13.829,13.93,13.778,13.847,400000.0
2007-04-10 14:41:00,13.781,13.888,13.771,13.855,550000.0
2007-04-10 14:42:00,13.763,13.871,13.752,13.842,400000.0
2007-04-10 14:43:00,13.882,13.898,13.756,13.895,500000.0
2007-04-10 14:44:00,13.797,13.861,13.775,13.843,450000.0
2007-04-10 14:45:00,13.848,13.891,13.803,13.851,400000.0
2007-04-10 14:46:00,13.905,13.905,13.79,13.801,350000.0
2007-04-10 14:47:00,13.851,13.886,13.761,13.874,350000.0
2007-04-10 14:48:00,13.849,13.902,13.804,13.879,400000.0
2007-04-10 14:49:00,13.876,13.916,13.75,13.787,500000.0
2007-04-10 14:50:00,13.85,13.908,13.83,13.835,400000.0
2007-04-10 14:51:00,13.962,13.971,13.853,13.918,350000.0
2007-04-10 14:52:00,13.969,13.969,13.87,13.892,450000.0
2007-04-10 14:53:00,13.866,13.94,13.835,13.902,400000.0
2007-04-10 14:54:00,13.834,13.999,13.834,13.869,550000.0
2007-04-10 14:55:00,13.907,13.931,13.818,13.818,450000.0
2007-04-10 14:56:00,13.912,13.936,13.806,13.921,550000.0
2007-04-10 14:57:00,13.925,13.951,13.81,13.844,550000.0
2007-04-10 14:58:00,13.862,13.925,13.828,13.904,400000.0
2007-04-10 14:59:00,13.865,13.941,13.805,13.941,550000.0
2007-04-10 15:00:00,13.796,13.942,13.796,13.863,450000.0
2007-04-10 15:01:00,13.917,13.94,13.799,13.9,450000.0
2007-04-10 15:02:00,13.826,13.926,13.815,13.89,450000.0
2007-04-10 15:03:00,13.915,13.942,13.801,13.942,500000.0
2007-04-10 15:04:00,13.874,13.963,13.822,13.84,550000.0
2007-04-10 15:05:00,13.819,13.893,13.803,13.834,550000.0
2007-04-10 15:06:00,13.916,13.932,13.884,13.893,400000.0
2007-04-10 15:07:00,13.839,13.948,13.817,13.911,350000.0
2007-04-10 15:08:00,13.809,13.935,13.79,13.899,500000.0
2007-04-10 15:09:00,13.923,13.946,13.808,13.828,450000.0
2007-04-10 15:10:00,13.839,13.938,13.79,13.85,400000.0
2007-04-10 15:11:00,13.845,13.908,13.77,13.809,500000.0
2007-04-10 15:12:00,13.862,13.941,13.813,13.92,350000.0
2007-04-10 15:13:00,13.934,13.977,13.876,13.974,400000.0
2007-04-10 15:14:00,13.955,13.987,13.862,13.862,450000.0
2007-04-10 15:15:00,13.951,13.961,13.832,13.911,400000.0
2007-04-10 15:16:00,13.833,13.979,13.833,13.979,350000.0
2007-04-10 15:17:00,13.909,13.966,13.85,13.92,450000.0
2007-04-10 15:18:00,13.971,13.971,13.853,13.899,400000.0
2007-04-10 15:19:00,13.892,13.93,13.848,13.916,450000.0
2007-04-10 15:20:00,13.876,13.961,13.866,13.961,400000.0
2007-04-10 15:21:00,13.884,13.923,13.827,13.857,200000.0
2007-04-10 15:22:00,13.934,13.94,13.812,13.839,550000.0
2007-04-10 15:23:00,13.856,13.938,13.856,13.908,400000.0
2007-04-10 15:24:00,13.935,13.951,13.857,13.923,350000.0
2007-04-10 15:25:00,13.948,13.948,13.843,13.907,350000.0
2007-04-10 15:26:00,13.844,13.944,13.844,13.844,550000.0
2007-04-10 15:27:00,13.852,13.971,13.837,13.864,350000.0
2007-04-10 15:28:00,13.831,13.933,13.831,13.887,350000.0
2007-04-10 15:29:00,13.951,13.961,13.856,13.887,400000.0
2007-04-10 15:30:00,13.92,13.928,13.828,13.865,450000.0
2007-04-10 15:31:00,13.841,13.962,13.834,13.834,500000.0
2007-04-10 15:32:00,13.908,13.908,13.801,13.908,500000.0
2007-04-10 15:33:00,13.853,13.853,13.761,13.846,400000.0
2007-04-10 15:34:00,13.794,13.862,13.767,13.789,350000.0
2007-04-10 15:35:00,13.858,13.868,13.808,13.858,250000.0
2007-04-10 15:36:00,13.836,13.881,13.739,13.881,550000.0
2007-04-10 15:37:00,13.825,13.907,13.825,13.827,500000.0
2007-04-10 15:38:00,13.842,13.93,13.842,13.847,450000.0
2007-04-10 15:39:00,13.903,13.903,13.777,13.785,450000.0
2007-04-10 15:40:00,13.815,13.931,13.815,13.828,450000.0
2007-04-10 15:41:00,13.789,13.918,13.789,13.873,400000.0
2007-04-10 15:42:00,13.904,13.904,13.803,13.826,350000.0
2007-04-10 15:43:00,13.844,13.888,13.783,13.793,450000.0
2007-04-10 15:44:00,13.909,13.924,13.821,13.892,350000.0
2007-04-10 15:45:00,13.908,13.922,13.799,13.908,450000.0
2007-04-10 15:46:00,13.87,13.919,13.79,13.812,400000.0
2007-04-10 15:47:00,13.877,13.889,13.745,13.783,550000.0
2007-04-10 15:48:00,13.8,13.894,13.79,13.799,350000.0
2007-04-10 15:49:00,13.854,13.901,13.827,13.901,350000.0
2007-04-10 15:50:00,13.795,13.863,13.73,13.862,550000.0
2007-04-10 15:51:00,13.885,13.885,13.783,13.864,400000.0
2007-04-10 15:52:00,13.743,13.877,13.743,13.753,350000.0
2007-04-10 15:53:00,13.873,13.879,13.732,13.823,500000.0
2007-04-10 15:54:00,13.845,13.858,13.793,13.858,450000.0
2007-04-10 15:55:00,13.73,13.851,13.73,13.83,500000.0
2007-04-10 15:56:00,13.724,13.861,13.724,13.784,450000.0
2007-04-10 15:57:00,13.78,13.826,13.745,13.78,450000.0
2007-04-10 15:58:00,13.75,13.86,13.75,13.86,500000.0
2007-04-10 15:59:00,13.86,13.86,13.742,13.781,450000.0
2007-04-10 16:00:00,13.822,13.839,13.7,13.8,500000.0
2007-04-10 16:01:00,13.836,13.836,13.71,13.71,400000.0
2007-04-10 16:02:00,13.698,13.81,13.67,13.774,550000.0
2007-04-10 16:03:00,13.774,13.826,13.724,13.758,400000.0
2007-04-10 16:04:00,13.717,13.847,13.713,13.81,550000.0
2007-04-10 16:05:00,13.837,13.837,13.719,13.81,350000.0
2007-04-10 16:06:00,13.75,13.845,13.706,13.832,350000.0
2007-04-10 16:07:00,13.74,13.826,13.74,13.742,500000.0
2007-04-10 16:08:00,13.732,13.852,13.732,13.792,550000.0
2007-04-10 16:09:00,13.755,13.876,13.74,13.876,350000.0
2007-04-10 16:10:00,13.858,13.863,13.741,13.851,500000.0
2007-04-10 16:11:00,13.749,13.896,13.745,13.745,500000.0
2007-04-10 16:12:00,13.789,13.831,13.782,13.782,350000.0
2007-04-10 16:13:00,13.767,13.865,13.748,13.865,450000.0
2007-04-10 16:14:00,13.859,13.859,13.708,13.777,500000.0
2007-04-10 16:15:00,13.869,13.892,13.747,13.747,350000.0
2007-04-10 16:16:00,13.787,13.866,13.738,13.846,550000.0
2007-04-10 16:17:00,13.83,13.877,13.749,13.749,350000.0
2007-04-10 16:18:00,13.876,13.879,13.742,13.855,400000.0
2007-04-10 16:19:00,13.802,13.9,13.792,13.792,500000.0
2007-04-10 16:20:00,13.867,13.871,13.74,13.771,550000.0
2007-04-10 16:21:00,13.779,13.876,13.743,13.817,400000.0
2007-04-10 16:22:00,13.85,13.873,13.788,13.824,450000.0
2007-04-10 16:23:00,13.759,13.849,13.737,13.752,400000.0
2007-04-10 16:24:00,13.831,13.877,13.725,13.874,550000.0
2007-04-10 16:25:00,13.866,13.899,13.832,13.876,350000.0
2007-04-10 16:26:00,13.828,13.862,13.711,13.711,550000.0
2007-04-10 16:27:00,13.844,13.868,13.719,13.852,500000.0
2007-04-10 16:28:00,13.83,13.879,13.773,13.879,400000.0
2007-04-10 16:29:00,13.813,13.9,13.772,13.793,400000.0
2007-04-10 16:30:00,13.756,13.849,13.697,13.818,550000.0
2007-04-10 16:31:00,13.75,13.851,13.712,13.783,400000.0
2007-04-10 16:32:00,13.795,13.867,13.742,13.867,400000.0
2007-04-10 16:33:00,13.758,13.86,13.758,13.762,350000.0
2007-04-10 16:34:00,13.807,13.865,13.763,13.865,350000.0
2007-04-10 16:35:00,13.761,13.852,13.731,13.747,500000.0
2007-04-10 16:36:00,13.852,13.908,13.809,13.809,500000.0
2007-04-10 16:37:00,13.853,13.884,13.783,13.8,500000.0
2007-04-10 16:38:00,13.71,13.847,13.71,13.716,450000.0
2007-04-10 16:39:00,13.812,13.877,13.793,13.877,500000.0
2007-04-10 16:40:00,13.792,13.885,13.792,13.884,350000.0
2007-04-10 16:41:00,13.771,13.843,13.752,13.752,350000.0
2007-04-10 16:42:00,13.784,13.885,13.756,13.879,500000.0
2007-04-10 16:43:00,13.74,13.855,13.74,13.803,350000.0
2007-04-10 16:44:00,13.854,13.872,13.757,13.792,400000.0
2007-04-10 16:45:00,13.799,13.841,13.725,13.756,400000.0
2007-04-10 16:46:00,13.777,13.832,13.745,13.804,350000.0
2007-04-10 16:47:00,13.765,13.879,13.741,13.755,600000.0
2007-04-10 16:48:00,13.853,13.878,13.778,13.823,500000.0
2007-04-10 16:49:00,13.845,13.876,13.717,13.717,450000.0
2007-04-10 16:50:00,13.862,13.874,13.862,13.874,100000.0
2007-04-10 16:51:00,13.871,13.883,13.773,13.773,400000.0
2007-04-10 16:52:00,13.838,13.859,13.706,13.859,400000.0
2007-04-10 16:53:00,13.826,13.907,13.785,13.819,350000.0
2007-04-10 16:54:00,13.875,13.913,13.875,13.889,300000.0
2007-04-10 16:55:00,13.862,13.886,13.739,13.803,550000.0
2007-04-10 16:56:00,13.818,13.901,13.778,13.795,400000.0
2007-04-10 16:57:00,13.878,13.884,13.837,13.846,250000.0
2007-04-10 16:58:00,13.811,13.914,13.804,13.804,500000.0
2007-04-10 16:59:00,13.845,13.934,13.827,13.838,400000.0
2007-04-10 17:00:00,13.908,13.908,13.793,13.793,350000.0
2007-04-10 17:01:00,13.834,13.931,13.786,13.841,500000.0
2007-04-10 17:02:00,13.833,13.905,13.795,13.853,400000.0
2007-04-10 17:03:00,13.805,13.866,13.764,13.837,500000.0
2007-04-10 17:04:00,13.83,13.895,13.777,13.847,350000.0
2007-04-10 17:05:00,13.888,13.888,13.782,13.862,400000.0
2007-04-10 17:06:00,13.914,13.914,13.783,13.868,350000.0
2007-04-10 17:07:00,13.847,13.852,13.76,13.827,500000.0
2007-04-10 17:08:00,13.774,13.922,13.774,13.828,500000.0
2007-04-10 17:09:00,13.841,13.883,13.738,13.738,350000.0
2007-04-10 17:10:00,13.847,13.872,13.787,13.863,350000.0
2007-04-10 17:11:00,13.887,13.887,13.725,13.762,400000.0
2007-04-10 17:12:00,13.859,13.886,13.756,13.783,400000.0
2007-04-10 17:13:00,13.855,13.899,13.745,13.804,450000.0
2007-04-10 17:14:00,13.808,13.865,13.741,13.852,550000.0
2007-04-10 17:15:00,13.753,13.85,13.727,13.79,350000.0
2007-04-10 17:16:00,13.831,13.831,13.687,13.79,450000.0
2007-04-10 17:17:00,13.749,13.832,13.748,13.832,450000.0
2007-04-10 17:18:00,13.797,13.841,13.753,13.841,350000.0
2007-04-10 17:19:00,13.799,13.838,13.696,13.823,450000.0
2007-04-10 17:20:00,13.813,13.861,13.752,13.773,350000.0
2007-04-10 17:21:00,13.788,13.895,13.75,13.793,500000.0
2007-04-10 17:22:00,13.747,13.864,13.74,13.781,500000.0
2007-04-10 17:23:00,13.79,13.875,13.753,13.85,550000.0
2007-04-10 17:24:00,13.873,13.875,13.791,13.803,350000.0
2007-04-10 17:25:00,13.86,13.922,13.816,13.916,400000.0
2007-04-10 17:26:00,13.765,13.879,13.765,13.785,450000.0
2007-04-10 17:27:00,13.856,13.892,13.777,13.862,400000.0
2007-04-10 17:28:00,13.805,13.902,13.782,13.783,550000.0
2007-04-10 17:29:00,13.739,13.887,13.739,13.887,500000.0
2007-04-10 17:30:00,13.773,13.928,13.773,13.908,450000.0
2007-04-10 17:31:00,13.828,13.889,13.759,13.855,600000.0
2007-04-10 17:32:00,13.809,13.901,13.794,13.866,400000.0
2007-04-10 17:33:00,13.888,13.893,13.755,13.893,400000.0
2007-04-10 17:34:00,13.838,13.884,13.719,13.884,450000.0
2007-04-10 17:35:00,13.808,13.879,13.753,13.829,500000.0
2007-04-10 17:36:00,13.856,13.883,13.748,13.877,450000.0
2007-04-10 17:37:00,13.864,13.864,13.748,13.813,550000.0
2007-04-10 17:38:00,13.813,13.877,13.773,13.844,400000.0
2007-04-10 17:39:00,13.851,13.851,13.745,13.752,350000.0
2007-04-10 17:40:00,13.8,13.933,13.8,13.904,500000.0
2007-04-10 17:41:00,13.789,13.899,13.789,13.899,350000.0
2007-04-10 17:42:00,13.738,13.867,13.733,13.84,500000.0
2007-04-10 17:43:00,13.888,13.89,13.743,13.779,400000.0
2007-04-10 17:44:00,13.853,13.887,13.783,13.861,450000.0
2007-04-10 17:45:00,13.762,13.858,13.752,13.779,550000.0
2007-04-10 17:46:00,13.805,13.889,13.754,13.875,350000.0
2007-04-10 17:47:00,13.86,13.86,13.724,13.803,400000.0
2007-04-10 17:48:00,13.847,13.893,13.781,13.893,400000.0
2007-04-10 17:49:00,13.841,13.876,13.777,13.829,350000.0
2007-04-10 17:50:00,13.87,13.87,13.759,13.759,550000.0
2007-04-10 17:51:00,13.822,13.942,13.765,13.824,550000.0
2007-04-10 17:52:00,13.858,13.894,13.767,13.767,350000.0
2007-04-10 17:53:00,13.817,13.868,13.784,13.784,500000.0
2007-04-10 17:54:00,13.808,13.894,13.743,13.894,350000.0
2007-04-10 17:55:00,13.771,13.885,13.771,13.857,350000.0
2007-04-10 17:56:00,13.758,13.904,13.758,13.816,400000.0
2007-04-10 17:57:00,13.858,13.9,13.808,13.857,400000.0
2007-04-10 17:58:00,13.843,13.874,13.795,13.816,450000.0
2007-04-10 17:59:00,13.761,13.885,13.758,13.885,350000.0
2007-04-10 18:00:00,13.804,13.926,13.804,13.852,350000.0
2007-04-10 18:01:00,13.792,13.902,13.792,13.902,300000.0
2007-04-10 18:02:00,13.789,13.875,13.787,13.867,500000.0
2007-04-10 18:03:00,13.819,13.856,13.788,13.835,350000.0
2007-04-10 18:04:00,13.795,13.884,13.739,13.844,500000.0
2007-04-10 18:05:00,13.872,13.883,13.769,13.769,200000.0
2007-04-10 18:06:00,13.844,13.844,13.844,13.844,50000.0
2007-04-10 18:07:00,13.757,13.91,13.757,13.842,400000.0
2007-04-10 18:08:00,13.753,13.883,13.753,13.815,200000.0
2007-04-10 18:09:00,13.813,13.876,13.764,13.876,350000.0
2007-04-10 18:10:00,13.735,13.847,13.735,13.768,400000.0
2007-04-10 18:11:00,13.755,13.872,13.723,13.857,450000.0
2007-04-10 18:12:00,13.9,13.9,13.75,13.834,400000.0
2007-04-10 18:13:00,13.811,13.887,13.747,13.887,450000.0
2007-04-10 18:14:00,13.815,13.92,13.812,13.889,400000.0
2007-04-10 18:15:00,13.841,13.91,13.81,13.81,350000.0
2007-04-10 18:16:00,13.789,13.893,13.763,13.763,400000.0
2007-04-10 18:17:00,13.748,13.872,13.706,13.806,400000.0
2007-04-10 18:18:00,13.814,13.871,13.736,13.736,500000.0
2007-04-10 18:19:00,13.786,13.836,13.786,13.836,100000.0
2007-04-10 18:20:00,13.777,13.878,13.747,13.827,400000.0
2007-04-10 18:21:00,13.83,13.921,13.801,13.866,550000.0
2007-04-10 18:22:00,13.839,13.86,13.773,13.805,400000.0
2007-04-10 18:23:00,13.864,13.893,13.802,13.874,400000.0
2007-04-10 18:24:00,13.782,13.881,13.782,13.782,250000.0
2007-04-10 18:25:00,13.811,13.864,13.753,13.753,500000.0
2007-04-10 18:26:00,13.836,13.925,13.819,13.892,550000.0
2007-04-10 18:27:00,13.871,13.886,13.766,13.849,350000.0
2007-04-10 18:29:00,13.822,13.912,13.79,13.912,350000.0
2007-04-10 18:30:00,13.857,13.869,13.745,13.821,450000.0
2007-04-10 18:31:00,13.883,13.883,13.883,13.883,50000.0
2007-04-10 18:32:00,13.817,13.865,13.736,13.799,450000.0
2007-04-10 18:33:00,13.877,13.91,13.838,13.867,350000.0
2007-04-10 18:34:00,13.873,13.907,13.803,13.888,400000.0
2007-04-10 18:35:00,13.844,13.913,13.844,13.849,350000.0
2007-04-10 18:36:00,13.8,13.875,13.732,13.853,550000.0
2007-04-10 18:37:00,13.905,13.905,13.813,13.827,400000.0
2007-04-10 18:38:00,13.866,13.871,13.757,13.832,450000.0
2007-04-10 18:39:00,13.885,13.889,13.782,13.874,400000.0
2007-04-10 18:40:00,13.857,13.897,13.735,13.897,550000.0
2007-04-10 18:41:00,13.826,13.9,13.812,13.87,500000.0
2007-04-10 18:42:00,13.813,13.896,13.765,13.809,550000.0
2007-04-10 18:43:00,13.798,13.877,13.798,13.877,350000.0
2007-04-10 18:44:00,13.842,13.842,13.754,13.754,250000.0
2007-04-10 18:47:00,13.778,13.914,13.778,13.88,400000.0
2007-04-10 18:48:00,13.906,13.906,13.737,13.737,300000.0
2007-04-10 18:49:00,13.869,13.908,13.832,13.908,250000.0
2007-04-10 18:50:00,13.89,13.905,13.796,13.845,550000.0
2007-04-10 18:51:00,13.887,13.914,13.805,13.81,450000.0
2007-04-10 18:52:00,13.81,13.907,13.81,13.816,400000.0
2007-04-10 18:53:00,13.859,13.889,13.815,13.88,450000.0
2007-04-10 18:54:00,13.808,13.867,13.795,13.795,400000.0
2007-04-10 18:55:00,13.771,13.876,13.733,13.813,350000.0
2007-04-10 18:56:00,13.817,13.852,13.768,13.809,450000.0
2007-04-10 18:57:00,13.867,13.867,13.72,13.86,450000.0
2007-04-10 18:58:00,13.885,13.885,13.802,13.864,350000.0
2007-04-10 18:59:00,13.808,13.856,13.808,13.813,450000.0
2007-04-10 19:00:00,13.828,13.895,13.769,13.895,350000.0
2007-04-10 19:01:00,13.814,13.874,13.787,13.845,500000.0
2007-04-10 19:02:00,13.804,13.843,13.736,13.736,400000.0
2007-04-10 19:03:00,13.859,13.859,13.792,13.792,350000.0
2007-04-10 19:04:00,13.85,13.873,13.795,13.873,400000.0
2007-04-10 19:05:00,13.782,13.88,13.772,13.787,350000.0
2007-04-10 19:06:00,13.855,13.885,13.742,13.885,400000.0
2007-04-10 19:07:00,13.812,13.882,13.747,13.882,400000.0
2007-04-10 19:08:00,13.823,13.915,13.812,13.812,350000.0
2007-04-10 19:09:00,13.781,13.898,13.762,13.845,500000.0
2007-04-10 19:10:00,13.877,13.898,13.797,13.898,550000.0
2007-04-10 19:11:00,13.799,13.884,13.799,13.827,400000.0
2007-04-10 19:12:00,13.789,13.917,13.789,13.889,350000.0
2007-04-10 19:13:00,13.796,13.9,13.756,13.756,450000.0
2007-04-10 19:14:00,13.772,13.88,13.77,13.88,400000.0
2007-04-10 19:15:00,13.819,13.897,13.79,13.897,500000.0
2007-04-10 19:16:00,13.906,13.906,13.815,13.836,350000.0
2007-04-10 19:17:00,13.834,13.871,13.755,13.857,450000.0
2007-04-10 19:18:00,13.788,13.92,13.788,13.86,350000.0
2007-04-10 19:19:00,13.863,13.911,13.798,13.899,400000.0
2007-04-10 19:20:00,13.79,13.904,13.763,13.87,350000.0
2007-04-10 19:21:00,13.814,13.899,13.748,13.811,400000.0
2007-04-10 19:22:00,13.867,13.877,13.763,13.77,400000.0
2007-04-10 19:23:00,13.868,13.868,13.74,13.74,350000.0
2007-04-10 19:24:00,13.759,13.886,13.759,13.761,350000.0
2007-04-10 19:25:00,13.846,13.846,13.719,13.798,400000.0
2007-04-10 19:26:00,13.839,13.863,13.72,13.789,550000.0
2007-04-10 19:27:00,13.826,13.833,13.722,13.722,400000.0
2007-04-10 19:28:00,13.74,13.86,13.74,13.831,400000.0
2007-04-10 19:29:00,13.756,13.865,13.733,13.789,400000.0
2007-04-10 19:30:00,13.751,13.839,13.751,13.77,400000.0
2007-04-10 19:31:00,13.827,13.838,13.741,13.776,250000.0
2007-04-10 19:32:00,13.775,13.894,13.775,13.781,400000.0
2007-04-10 19:33:00,13.858,13.858,13.787,13.818,350000.0
2007-04-10 19:34:00,13.873,13.873,13.754,13.833,400000.0
2007-04-10 19:35:00,13.799,13.899,13.799,13.863,300000.0
2007-04-10 19:36:00,13.83,13.847,13.705,13.847,250000.0
2007-04-10 19:37:00,13.792,13.842,13.759,13.842,250000.0
2007-04-10 19:38:00,13.79,13.858,13.751,13.766,350000.0
2007-04-10 19:39:00,13.748,13.847,13.719,13.734,250000.0
2007-04-10 19:40:00,13.74,13.827,13.714,13.781,300000.0
2007-04-10 19:41:00,13.736,13.851,13.711,13.823,550000.0
2007-04-10 19:42:00,13.759,13.879,13.72,13.854,400000.0
2007-04-10 19:43:00,13.808,13.808,13.753,13.779,350000.0
2007-04-10 19:44:00,13.813,13.837,13.756,13.76,350000.0
2007-04-10 19:45:00,13.807,13.862,13.713,13.713,350000.0
2007-04-10 19:46:00,13.825,13.825,13.689,13.689,200000.0
2007-04-10 19:47:00,13.809,13.814,13.668,13.787,550000.0
2007-04-10 19:48:00,13.776,13.845,13.73,13.738,350000.0
2007-04-10 19:49:00,13.699,13.773,13.689,13.697,400000.0
2007-04-10 19:50:00,13.808,13.827,13.734,13.741,200000.0
2007-04-10 19:51:00,13.694,13.846,13.694,13.81,450000.0
2007-04-10 19:52:00,13.797,13.84,13.72,13.756,400000.0
2007-04-10 19:53:00,13.72,13.772,13.72,13.772,100000.0
2007-04-10 19:54:00,13.757,13.871,13.741,13.795,400000.0
2007-04-10 19:55:00,13.817,13.853,13.817,13.853,100000.0
2007-04-10 19:56:00,13.722,13.836,13.722,13.782,400000.0
2007-04-10 19:57:00,13.724,13.858,13.724,13.792,300000.0
2007-04-10 19:58:00,13.736,13.766,13.721,13.742,200000.0
2007-04-10 19:59:00,13.713,13.821,13.713,13.734,550000.0
2007-04-10 20:00:00,13.776,13.833,13.713,13.833,250000.0
2007-04-10 20:01:00,13.86,13.86,13.735,13.815,450000.0
2007-04-10 20:02:00,13.78,13.854,13.78,13.854,400000.0
2007-04-10 20:03:00,13.771,13.851,13.769,13.851,250000.0
2007-04-10 20:04:00,13.762,13.852,13.696,13.806,500000.0
2007-04-10 20:05:00,13.845,13.859,13.737,13.848,400000.0
2007-04-10 20:06:00,13.848,13.855,13.725,13.855,350000.0
2007-04-10 20:07:00,13.856,13.88,13.749,13.751,450000.0
2007-04-10 20:08:00,13.729,13.857,13.729,13.809,200000.0
2007-04-10 20:09:00,13.804,13.804,13.745,13.745,100000.0
2007-04-10 20:10:00,13.748,13.844,13.738,13.801,250000.0
2007-04-10 20:11:00,13.823,13.841,13.741,13.753,400000.0
2007-04-10 20:12:00,13.794,13.808,13.748,13.786,350000.0
2007-04-10 20:13:00,13.767,13.874,13.707,13.729,400000.0
2007-04-10 20:14:00,13.797,13.846,13.713,13.794,400000.0
2007-04-10 20:15:00,13.813,13.836,13.7,13.704,300000.0
2007-04-10 20:16:00,13.788,13.802,13.703,13.736,350000.0
2007-04-10 20:17:00,13.697,13.82,13.697,13.812,350000.0
2007-04-10 20:18:00,13.748,13.853,13.717,13.804,200000.0
2007-04-10 20:19:00,13.797,13.797,13.797,13.797,50000.0
2007-04-10 20:20:00,13.823,13.823,13.713,13.713,350000.0
2007-04-10 20:21:00,13.718,13.815,13.713,13.713,300000.0
2007-04-10 20:22:00,13.734,13.846,13.713,13.846,250000.0
2007-04-10 20:23:00,13.715,13.848,13.715,13.848,350000.0
2007-04-10 20:24:00,13.81,13.829,13.74,13.746,350000.0
2007-04-10 20:25:00,13.828,13.828,13.724,13.724,100000.0
2007-04-10 20:26:00,13.803,13.85,13.754,13.754,250000.0
2007-04-10 20:27:00,13.817,13.856,13.759,13.825,350000.0
2007-04-10 20:28:00,13.851,13.873,13.767,13.767,350000.0
2007-04-10 20:29:00,13.832,13.874,13.744,13.856,500000.0
2007-04-10 20:30:00,13.795,13.862,13.795,13.862,300000.0
2007-04-10 20:31:00,13.781,13.85,13.744,13.85,250000.0
2007-04-10 20:32:00,13.71,13.843,13.71,13.758,350000.0
2007-04-10 20:33:00,13.767,13.826,13.767,13.772,250000.0
2007-04-10 20:34:00,13.781,13.852,13.736,13.827,300000.0
2007-04-10 20:35:00,13.837,13.871,13.748,13.871,150000.0
2007-04-10 20:36:00,13.746,13.893,13.746,13.794,350000.0
2007-04-10 20:37:00,13.804,13.816,13.743,13.743,250000.0
2007-04-10 20:38:00,13.806,13.87,13.753,13.803,300000.0
2007-04-10 20:39:00,13.741,13.833,13.741,13.833,100000.0
2007-04-10 20:40:00,13.736,13.818,13.736,13.818,100000.0
2007-04-10 20:41:00,13.741,13.818,13.734,13.804,250000.0
2007-04-10 20:42:00,13.73,13.835,13.714,13.835,350000.0
2007-04-10 20:43:00,13.864,13.864,13.76,13.76,100000.0
2007-04-10 20:44:00,13.778,13.878,13.76,13.87,200000.0
2007-04-10 20:45:00,13.861,13.872,13.755,13.86,250000.0
2007-04-10 20:46:00,13.778,13.778,13.761,13.761,100000.0
2007-04-10 20:47:00,13.814,13.856,13.738,13.739,300000.0
2007-04-10 20:48:00,13.816,13.852,13.728,13.849,400000.0
2007-04-10 20:49:00,13.825,13.825,13.75,13.75,250000.0
2007-04-10 20:51:00,13.807,13.828,13.791,13.828,200000.0
2007-04-10 20:52:00,13.858,13.858,13.769,13.823,250000.0
2007-04-10 20:54:00,13.778,13.867,13.718,13.853,550000.0
2007-04-10 20:57:00,13.83,13.857,13.83,13.857,100000.0
2007-04-10 20:59:00,13.791,13.852,13.791,13.825,250000.0
2007-04-10 21:00:00,13.781,13.88,13.779,13.88,250000.0
2007-04-10 21:02:00,13.784,13.869,13.711,13.869,250000.0
2007-04-10 21:03:00,13.86,13.878,13.746,13.747,450000.0
2007-04-10 21:04:00,13.801,13.877,13.731,13.797,450000.0
2007-04-10 21:05:00,13.846,13.846,13.808,13.839,350000.0
2007-04-10 21:06:00,13.852,13.852,13.745,13.787,350000.0
2007-04-10 21:10:00,13.846,13.846,13.748,13.748,200000.0
2007-04-10 21:12:00,13.763,13.839,13.748,13.833,250000.0
2007-04-10 21:16:00,13.772,13.843,13.755,13.84,250000.0
2007-04-10 21:19:00,13.755,13.84,13.73,13.835,350000.0
2007-04-10 21:25:00,13.779,13.854,13.779,13.833,250000.0
2007-04-10 21:30:00,13.737,13.866,13.737,13.866,150000.0
2007-04-10 21:39:00,13.8,13.848,13.8,13.848,100000.0
2007-04-10 21:40:00,13.86,13.87,13.818,13.825,350000.0
2007-04-10 21:41:00,13.809,13.841,13.809,13.841,150000.0
2007-04-10 21:42:00,13.85,13.85,13.848,13.848,100000.0
2007-04-10 21:43:00,13.806,13.815,13.799,13.799,200000.0
2007-04-10 21:45:00,13.879,13.879,13.868,13.868,100000.0
2007-04-10 21:46:00,13.819,13.879,13.75,13.784,400000.0
2007-04-10 21:47:00,13.838,13.866,13.764,13.841,550000.0
2007-04-10 21:53:00,13.869,13.869,13.778,13.778,100000.0
2007-04-10 21:54:00,13.779,13.872,13.77,13.872,500000.0
2007-04-10 21:56:00,13.881,13.881,13.794,13.872,200000.0
2007-04-10 21:57:00,13.895,13.918,13.785,13.785,300000.0
2007-04-10 21:58:00,13.761,13.875,13.761,13.781,250000.0
2007-04-10 22:01:00,13.791,13.853,13.75,13.773,300000.0
2007-04-10 22:02:00,13.771,13.863,13.771,13.863,100000.0
2007-04-10 22:03:00,13.883,13.883,13.802,13.853,200000.0
2007-04-10 22:04:00,13.764,13.87,13.741,13.741,450000.0
2007-04-10 22:05:00,13.803,13.865,13.794,13.794,300000.0
2007-04-10 22:06:00,13.767,13.871,13.745,13.745,300000.0
2007-04-10 22:07:00,13.869,13.869,13.739,13.766,250000.0
2007-04-10 22:08:00,13.777,13.855,13.764,13.764,300000.0
2007-04-10 22:09:00,13.801,13.801,13.801,13.801,50000.0
2007-04-10 22:10:00,13.854,13.862,13.768,13.776,250000.0
2007-04-10 22:11:00,13.767,13.832,13.719,13.781,400000.0
2007-04-10 22:12:00,13.767,13.838,13.767,13.768,350000.0
2007-04-10 22:13:00,13.786,13.835,13.758,13.831,400000.0
2007-04-10 22:14:00,13.795,13.857,13.749,13.857,350000.0
2007-04-10 22:15:00,13.736,13.862,13.736,13.821,450000.0
2007-04-10 22:16:00,13.82,13.822,13.71,13.8,400000.0
2007-04-10 22:18:00,13.809,13.864,13.743,13.864,350000.0
2007-04-10 22:19:00,13.826,13.826,13.826,13.826,50000.0
2007-04-10 22:20:00,13.833,13.833,13.813,13.813,100000.0
2007-04-10 22:21:00,13.801,13.821,13.801,13.821,100000.0
2007-04-10 22:28:00,13.825,13.845,13.738,13.845,150000.0
2007-04-10 22:33:00,13.859,13.859,13.747,13.8,150000.0
2007-04-10 22:34:00,13.802,13.889,13.752,13.752,300000.0
2007-04-10 22:35:00,13.751,13.861,13.744,13.861,350000.0
2007-04-10 22:40:00,13.738,13.802,13.718,13.799,250000.0
2007-04-10 22:45:00,13.76,13.833,13.759,13.813,250000.0
2007-04-10 22:47:00,13.756,13.824,13.749,13.779,250000.0
2007-04-10 22:48:00,13.745,13.745,13.745,13.745,50000.0
2007-04-10 22:49:00,13.754,13.793,13.73,13.793,200000.0
2007-04-10 22:50:00,13.816,13.816,13.729,13.729,150000.0
2007-04-10 22:51:00,13.842,13.842,13.786,13.786,100000.0
2007-04-10 22:52:00,13.811,13.841,13.73,13.737,250000.0
2007-04-10 22:54:00,13.783,13.783,13.738,13.738,150000.0
2007-04-10 22:56:00,13.818,13.818,13.795,13.795,100000.0
2007-04-10 22:58:00,13.848,13.848,13.72,13.786,450000.0
2007-04-10 22:59:00,13.84,13.84,13.697,13.744,200000.0
2007-04-10 23:00:00,13.736,13.835,13.736,13.835,250000.0
2007-04-10 23:01:00,13.753,13.89,13.73,13.73,350000.0
2007-04-10 23:02:00,13.736,13.736,13.736,13.736,50000.0
2007-04-10 23:03:00,13.854,13.855,13.744,13.835,350000.0
2007-04-10 23:04:00,13.823,13.823,13.686,13.773,450000.0
2007-04-10 23:05:00,13.808,13.828,13.774,13.828,200000.0
2007-04-10 23:07:00,13.745,13.788,13.745,13.788,100000.0
2007-04-10 23:08:00,13.737,13.737,13.717,13.717,100000.0
2007-04-10 23:09:00,13.763,13.823,13.747,13.747,350000.0
2007-04-10 23:10:00,13.789,13.818,13.76,13.818,300000.0
2007-04-10 23:11:00,13.789,13.834,13.713,13.729,350000.0
2007-04-10 23:12:00,13.835,13.835,13.796,13.796,100000.0
2007-04-10 23:13:00,13.81,13.84,13.77,13.84,300000.0
2007-04-10 23:14:00,13.768,13.812,13.768,13.788,200000.0
2007-04-10 23:15:00,13.722,13.857,13.713,13.713,350000.0
2007-04-10 23:36:00,13.812,13.812,13.812,13.812,100000.0
2007-04-10 23:53:00,13.814,13.814,13.81,13.81,100000.0
2007-04-10 23:55:00,13.74,13.812,13.739,13.792,250000.0
2007-04-10 23:58:00,13.712,13.79,13.697,13.783,250000.0
2007-04-11 00:00:00,13.87,14.0,13.71,13.82,100000.0
2007-04-11 00:01:00,13.823,13.823,13.738,13.738,100000.0
2007-04-11 00:03:00,13.77,13.788,13.77,13.773,250000.0
2007-04-11 00:04:00,13.712,13.795,13.712,13.795,250000.0
2007-04-11 00:07:00,13.826,13.857,13.744,13.857,150000.0
2007-04-11 00:08:00,13.781,13.856,13.738,13.795,250000.0
2007-04-11 00:09:00,13.815,13.845,13.751,13.829,300000.0
2007-04-11 00:10:00,13.81,13.844,13.718,13.823,250000.0
2007-04-11 00:11:00,13.845,13.845,13.725,13.725,150000.0
2007-04-11 00:12:00,13.747,13.823,13.747,13.771,200000.0
2007-04-11 00:15:00,13.814,13.887,13.777,13.798,350000.0
2007-04-11 00:16:00,13.754,13.836,13.754,13.836,150000.0
2007-04-11 00:17:00,13.881,13.881,13.772,13.803,300000.0
2007-04-11 00:19:00,13.833,13.872,13.833,13.836,150000.0
2007-04-11 00:20:00,13.836,13.839,13.752,13.785,400000.0
2007-04-11 00:22:00,13.828,13.865,13.811,13.865,200000.0
2007-04-11 00:23:00,13.766,13.766,13.732,13.732,100000.0
2007-04-11 00:24:00,13.781,13.85,13.781,13.789,150000.0
2007-04-11 00:25:00,13.848,13.868,13.758,13.8,400000.0
2007-04-11 00:26:00,13.802,13.802,13.773,13.773,100000.0
2007-04-11 00:27:00,13.834,13.86,13.773,13.773,350000.0
2007-04-11 00:28:00,13.78,13.858,13.78,13.782,250000.0
2007-04-11 00:29:00,13.829,13.874,13.787,13.79,350000.0
2007-04-11 00:30:00,13.752,13.86,13.717,13.79,500000.0
2007-04-11 00:31:00,13.816,13.816,13.713,13.713,100000.0
2007-04-11 00:32:00,13.748,13.748,13.748,13.748,50000.0
2007-04-11 00:33:00,13.834,13.902,13.741,13.84,600000.0
2007-04-11 00:36:00,13.753,13.83,13.746,13.816,250000.0
2007-04-11 00:37:00,13.719,13.828,13.711,13.828,400000.0
2007-04-11 00:40:00,13.817,13.817,13.746,13.746,100000.0
2007-04-11 00:49:00,13.774,13.835,13.732,13.732,200000.0
2007-04-11 00:55:00,13.763,13.799,13.763,13.79,150000.0
2007-04-11 00:56:00,13.839,13.839,13.839,13.839,50000.0
2007-04-11 00:57:00,13.831,13.838,13.757,13.757,400000.0
2007-04-11 01:01:00,13.783,13.824,13.783,13.783,150000.0
2007-04-11 01:03:00,13.819,13.819,13.819,13.819,50000.0
2007-04-11 01:04:00,13.834,13.834,13.834,13.834,50000.0
2007-04-11 01:05:00,13.775,13.854,13.764,13.764,400000.0
2007-04-11 01:06:00,13.719,13.847,13.719,13.847,400000.0
2007-04-11 01:07:00,13.814,13.86,13.814,13.86,100000.0
2007-04-11 01:09:00,13.764,13.836,13.764,13.836,250000.0
2007-04-11 01:17:00,13.796,13.796,13.729,13.729,250000.0
2007-04-11 01:18:00,13.751,13.82,13.751,13.82,100000.0
2007-04-11 01:19:00,13.813,13.813,13.74,13.74,100000.0
2007-04-11 01:21:00,13.84,13.882,13.764,13.862,400000.0
2007-04-11 01:22:00,13.832,13.881,13.743,13.838,350000.0
2007-04-11 01:23:00,13.877,13.877,13.766,13.858,500000.0
2007-04-11 01:24:00,13.849,13.849,13.751,13.765,450000.0
2007-04-11 01:25:00,13.776,13.859,13.774,13.803,350000.0
2007-04-11 01:34:00,13.733,13.806,13.701,13.806,350000.0
2007-04-11 01:36:00,13.779,13.829,13.75,13.823,350000.0
2007-04-11 01:37:00,13.765,13.835,13.707,13.707,300000.0
2007-04-11 01:38:00,13.856,13.856,13.791,13.815,200000.0
2007-04-11 01:39:00,13.839,13.839,13.76,13.783,350000.0
2007-04-11 01:40:00,13.816,13.816,13.777,13.777,100000.0
2007-04-11 01:41:00,13.819,13.819,13.716,13.783,400000.0
2007-04-11 01:42:00,13.738,13.738,13.736,13.736,100000.0
2007-04-11 01:43:00,13.788,13.799,13.745,13.753,400000.0
2007-04-11 01:44:00,13.775,13.843,13.709,13.843,550000.0
2007-04-11 01:45:00,13.84,13.841,13.751,13.763,350000.0
2007-04-11 01:46:00,13.827,13.852,13.721,13.852,300000.0
2007-04-11 01:47:00,13.819,13.846,13.734,13.794,300000.0
2007-04-11 01:48:00,13.83,13.831,13.783,13.783,350000.0
2007-04-11 01:49:00,13.763,13.893,13.763,13.855,400000.0
2007-04-11 01:50:00,13.819,13.849,13.738,13.849,350000.0
2007-04-11 01:51:00,13.72,13.72,13.72,13.72,50000.0
2007-04-11 01:52:00,13.718,13.826,13.718,13.737,350000.0
2007-04-11 01:53:00,13.811,13.811,13.732,13.732,100000.0
2007-04-11 01:54:00,13.814,13.829,13.794,13.829,150000.0
2007-04-11 01:56:00,13.775,13.816,13.775,13.816,200000.0
2007-04-11 01:57:00,13.813,13.813,13.71,13.71,200000.0
2007-04-11 01:58:00,13.808,13.839,13.753,13.806,200000.0
2007-04-11 01:59:00,13.748,13.843,13.706,13.808,350000.0
2007-04-11 02:00:00,13.811,13.811,13.811,13.811,50000.0
2007-04-11 02:01:00,13.794,13.794,13.694,13.729,200000.0
2007-04-11 02:02:00,13.742,13.788,13.704,13.762,650000.0
2007-04-11 02:03:00,13.806,13.824,13.806,13.824,100000.0
2007-04-11 02:04:00,13.803,13.835,13.695,13.784,350000.0
2007-04-11 02:05:00,13.795,13.795,13.746,13.746,100000.0
2007-04-11 02:06:00,13.751,13.832,13.736,13.832,350000.0
2007-04-11 02:09:00,13.709,13.709,13.709,13.709,50000.0
2007-04-11 02:10:00,13.819,13.819,13.819,13.819,50000.0
2007-04-11 02:11:00,13.836,13.836,13.714,13.816,450000.0
2007-04-11 02:12:00,13.78,13.825,13.755,13.825,200000.0
2007-04-11 02:13:00,13.805,13.818,13.704,13.729,300000.0
2007-04-11 02:14:00,13.722,13.825,13.722,13.788,600000.0
2007-04-11 02:15:00,13.712,13.837,13.712,13.834,450000.0
2007-04-11 02:16:00,13.758,13.843,13.721,13.765,250000.0
2007-04-11 02:17:00,13.774,13.795,13.682,13.688,250000.0
2007-04-11 02:18:00,13.857,13.878,13.742,13.785,350000.0
2007-04-11 02:19:00,13.84,13.859,13.761,13.815,350000.0
2007-04-11 02:20:00,13.817,13.83,13.738,13.744,400000.0
2007-04-11 02:21:00,13.78,13.827,13.737,13.82,600000.0
2007-04-11 02:22:00,13.82,13.835,13.753,13.819,300000.0
2007-04-11 02:23:00,13.773,13.773,13.773,13.773,50000.0
2007-04-11 02:24:00,13.851,13.855,13.769,13.82,300000.0
2007-04-11 02:25:00,13.762,13.876,13.762,13.862,250000.0
2007-04-11 02:26:00,13.724,13.891,13.724,13.836,650000.0
2007-04-11 02:27:00,13.809,13.85,13.717,13.775,450000.0
2007-04-11 02:28:00,13.733,13.889,13.733,13.807,550000.0
2007-04-11 02:29:00,13.795,13.795,13.669,13.669,250000.0
2007-04-11 02:30:00,13.81,13.844,13.754,13.832,300000.0
2007-04-11 02:31:00,13.741,13.816,13.7,13.7,350000.0
2007-04-11 02:32:00,13.78,13.81,13.78,13.81,100000.0
2007-04-11 02:33:00,13.779,13.783,13.779,13.783,100000.0
2007-04-11 02:34:00,13.809,13.813,13.678,13.754,400000.0
2007-04-11 02:35:00,13.693,13.792,13.666,13.792,500000.0
2007-04-11 02:36:00,13.828,13.828,13.67,13.747,250000.0
2007-04-11 02:37:00,13.817,13.84,13.713,13.792,400000.0
2007-04-11 02:38:00,13.779,13.779,13.621,13.663,550000.0
2007-04-11 02:39:00,13.768,13.789,13.682,13.789,450000.0
2007-04-11 02:40:00,13.794,13.81,13.685,13.756,400000.0
2007-04-11 02:41:00,13.723,13.775,13.695,13.716,250000.0
2007-04-11 02:42:00,13.79,13.79,13.685,13.685,300000.0
2007-04-11 02:43:00,13.652,13.721,13.648,13.699,400000.0
2007-04-11 02:44:00,13.667,13.766,13.667,13.725,200000.0
2007-04-11 02:45:00,13.774,13.839,13.714,13.807,450000.0
2007-04-11 02:46:00,13.804,13.804,13.673,13.673,250000.0
2007-04-11 02:47:00,13.763,13.804,13.763,13.804,100000.0
2007-04-11 02:48:00,13.717,13.756,13.658,13.756,300000.0
2007-04-11 02:49:00,13.746,13.776,13.746,13.752,150000.0
2007-04-11 02:50:00,13.736,13.789,13.703,13.739,250000.0
2007-04-11 02:51:00,13.704,13.784,13.643,13.738,600000.0
2007-04-11 02:52:00,13.769,13.812,13.689,13.794,550000.0
2007-04-11 02:53:00,13.699,13.759,13.681,13.759,300000.0
2007-04-11 02:54:00,13.67,13.706,13.67,13.706,100000.0
2007-04-11 02:55:00,13.669,13.72,13.669,13.718,200000.0
2007-04-11 02:56:00,13.756,13.776,13.616,13.776,350000.0
2007-04-11 02:57:00,13.67,13.745,13.663,13.698,550000.0
2007-04-11 02:58:00,13.78,13.78,13.716,13.745,200000.0
2007-04-11 02:59:00,13.754,13.813,13.703,13.781,400000.0
2007-04-11 03:00:00,13.717,13.807,13.667,13.682,200000.0
2007-04-11 03:01:00,13.652,13.815,13.652,13.739,250000.0
2007-04-11 03:02:00,13.76,13.854,13.719,13.81,350000.0
2007-04-11 03:03:00,13.709,13.8,13.658,13.754,400000.0
2007-04-11 03:04:00,13.734,13.804,13.734,13.771,150000.0
2007-04-11 03:05:00,13.794,13.794,13.747,13.747,100000.0
2007-04-11 03:06:00,13.658,13.699,13.658,13.699,100000.0
2007-04-11 03:07:00,13.748,13.748,13.66,13.725,500000.0
2007-04-11 03:08:00,13.692,13.692,13.659,13.659,100000.0
2007-04-11 03:09:00,13.677,13.757,13.659,13.735,400000.0
2007-04-11 03:10:00,13.633,13.764,13.633,13.719,200000.0
2007-04-11 03:11:00,13.739,13.818,13.678,13.678,550000.0
2007-04-11 03:12:00,13.692,13.794,13.692,13.72,250000.0
2007-04-11 03:13:00,13.785,13.825,13.7,13.739,400000.0
2007-04-11 03:14:00,13.759,13.793,13.678,13.793,400000.0
2007-04-11 03:15:00,13.736,13.736,13.68,13.68,200000.0
2007-04-11 03:16:00,13.756,13.825,13.722,13.825,150000.0
2007-04-11 03:17:00,13.672,13.757,13.661,13.748,250000.0
2007-04-11 03:18:00,13.723,13.768,13.692,13.73,350000.0
2007-04-11 03:19:00,13.678,13.678,13.678,13.678,50000.0
2007-04-11 03:21:00,13.724,13.813,13.724,13.813,100000.0
2007-04-11 03:22:00,13.756,13.813,13.724,13.724,150000.0
2007-04-11 03:23:00,13.75,13.753,13.75,13.753,100000.0
2007-04-11 03:24:00,13.736,13.736,13.704,13.704,100000.0
2007-04-11 03:27:00,13.685,13.783,13.685,13.783,450000.0
2007-04-11 03:28:00,13.774,13.796,13.69,13.726,450000.0
2007-04-11 03:29:00,13.712,13.769,13.686,13.769,150000.0
2007-04-11 03:30:00,13.677,13.686,13.677,13.686,100000.0
2007-04-11 03:31:00,13.714,13.714,13.696,13.696,100000.0
2007-04-11 03:32:00,13.838,13.844,13.731,13.792,350000.0
2007-04-11 03:33:00,13.784,13.81,13.709,13.753,450000.0
2007-04-11 03:34:00,13.683,13.82,13.683,13.729,350000.0
2007-04-11 03:35:00,13.813,13.818,13.733,13.816,400000.0
2007-04-11 03:36:00,13.811,13.811,13.734,13.734,300000.0
2007-04-11 03:37:00,13.805,13.805,13.737,13.79,200000.0
2007-04-11 03:38:00,13.691,13.787,13.669,13.769,250000.0
2007-04-11 03:39:00,13.77,13.77,13.67,13.67,350000.0
2007-04-11 03:40:00,13.761,13.761,13.754,13.754,100000.0
2007-04-11 03:41:00,13.68,13.761,13.68,13.753,250000.0
2007-04-11 03:42:00,13.709,13.776,13.615,13.718,550000.0
2007-04-11 03:43:00,13.77,13.822,13.712,13.781,250000.0
2007-04-11 03:44:00,13.73,13.8,13.654,13.8,350000.0
2007-04-11 03:45:00,13.745,13.811,13.721,13.777,550000.0
2007-04-11 03:46:00,13.741,13.772,13.662,13.699,350000.0
2007-04-11 03:47:00,13.744,13.772,13.695,13.761,300000.0
2007-04-11 03:48:00,13.745,13.746,13.654,13.713,450000.0
2007-04-11 03:49:00,13.658,13.807,13.658,13.665,300000.0
2007-04-11 03:50:00,13.7,13.767,13.698,13.705,350000.0
2007-04-11 03:51:00,13.756,13.795,13.657,13.795,400000.0
2007-04-11 03:52:00,13.746,13.791,13.681,13.681,400000.0
2007-04-11 03:54:00,13.712,13.751,13.712,13.717,300000.0
2007-04-11 03:55:00,13.714,13.796,13.714,13.796,250000.0
2007-04-11 03:56:00,13.736,13.771,13.668,13.681,250000.0
2007-04-11 03:57:00,13.739,13.739,13.679,13.679,200000.0
2007-04-11 03:58:00,13.734,13.77,13.648,13.674,650000.0
2007-04-11 03:59:00,13.727,13.794,13.703,13.759,500000.0
2007-04-11 04:00:00,13.782,13.782,13.664,13.664,250000.0
2007-04-11 04:01:00,13.677,13.794,13.677,13.756,300000.0
2007-04-11 04:02:00,13.702,13.822,13.702,13.793,400000.0
2007-04-11 04:03:00,13.723,13.807,13.696,13.696,250000.0
2007-04-11 04:04:00,13.729,13.81,13.666,13.777,300000.0
2007-04-11 04:05:00,13.771,13.799,13.671,13.678,300000.0
2007-04-11 04:06:00,13.707,13.786,13.707,13.738,150000.0
2007-04-11 04:07:00,13.656,13.784,13.656,13.669,200000.0
2007-04-11 04:08:00,13.76,13.813,13.679,13.813,250000.0
2007-04-11 04:09:00,13.686,13.795,13.686,13.763,250000.0
2007-04-11 04:10:00,13.81,13.81,13.758,13.758,150000.0
2007-04-11 04:11:00,13.666,13.759,13.666,13.759,100000.0
2007-04-11 04:12:00,13.676,13.771,13.672,13.759,350000.0
2007-04-11 04:13:00,13.761,13.812,13.761,13.762,300000.0
2007-04-11 04:14:00,13.708,13.802,13.708,13.802,250000.0
2007-04-11 04:15:00,13.779,13.81,13.779,13.804,250000.0
2007-04-11 04:16:00,13.79,13.79,13.66,13.731,300000.0
2007-04-11 04:17:00,13.718,13.748,13.705,13.705,150000.0
2007-04-11 04:18:00,13.727,13.778,13.717,13.778,150000.0
2007-04-11 04:19:00,13.736,13.803,13.654,13.654,250000.0
2007-04-11 04:20:00,13.776,13.824,13.677,13.741,700000.0
2007-04-11 04:22:00,13.798,13.798,13.798,13.798,50000.0
2007-04-11 04:23:00,13.769,13.769,13.658,13.658,150000.0
2007-04-11 04:24:00,13.806,13.816,13.708,13.816,200000.0
2007-04-11 04:25:00,13.701,13.73,13.701,13.705,150000.0
2007-04-11 04:26:00,13.721,13.816,13.721,13.795,200000.0
2007-04-11 04:27:00,13.797,13.85,13.728,13.778,300000.0
2007-04-11 04:28:00,13.805,13.815,13.751,13.751,250000.0
2007-04-11 04:29:00,13.835,13.835,13.798,13.806,300000.0
2007-04-11 04:30:00,13.756,13.822,13.756,13.776,150000.0
2007-04-11 04:31:00,13.663,13.768,13.663,13.768,200000.0
2007-04-11 04:32:00,13.672,13.824,13.672,13.778,150000.0
2007-04-11 04:34:00,13.778,13.778,13.778,13.778,50000.0
2007-04-11 04:35:00,13.804,13.804,13.761,13.761,150000.0
2007-04-11 04:36:00,13.686,13.686,13.686,13.686,50000.0
2007-04-11 04:37:00,13.756,13.756,13.756,13.756,50000.0
2007-04-11 04:38:00,13.807,13.807,13.807,13.807,100000.0
2007-04-11 04:39:00,13.833,13.833,13.727,13.798,400000.0
2007-04-11 04:40:00,13.752,13.83,13.733,13.733,200000.0
2007-04-11 04:41:00,13.773,13.773,13.667,13.667,100000.0
2007-04-11 04:42:00,13.721,13.721,13.716,13.716,100000.0
2007-04-11 04:43:00,13.804,13.804,13.804,13.804,50000.0
2007-04-11 04:44:00,13.689,13.795,13.684,13.795,350000.0
2007-04-11 04:47:00,13.691,13.768,13.684,13.754,250000.0
2007-04-11 04:49:00,13.705,13.801,13.705,13.728,150000.0
2007-04-11 04:50:00,13.782,13.782,13.782,13.782,50000.0
2007-04-11 04:51:00,13.684,13.73,13.684,13.709,150000.0
2007-04-11 04:53:00,13.764,13.764,13.684,13.746,150000.0
2007-04-11 04:54:00,13.749,13.749,13.749,13.749,50000.0
2007-04-11 04:55:00,13.691,13.768,13.684,13.754,250000.0
2007-04-11 04:56:00,13.684,13.754,13.684,13.684,200000.0
2007-04-11 04:57:00,13.754,13.754,13.719,13.719,100000.0
2007-04-11 04:58:00,13.768,13.768,13.684,13.684,100000.0
2007-04-11 05:00:00,13.7,13.778,13.7,13.756,250000.0
2007-04-11 05:02:00,13.805,13.833,13.799,13.799,150000.0
2007-04-11 05:03:00,13.821,13.821,13.821,13.821,50000.0
2007-04-11 05:04:00,13.811,13.811,13.796,13.796,100000.0
2007-04-11 05:05:00,13.7,13.836,13.7,13.836,100000.0
2007-04-11 05:07:00,13.786,13.786,13.786,13.786,50000.0
2007-04-11 05:08:00,13.788,13.788,13.788,13.788,50000.0
2007-04-11 05:09:00,13.691,13.768,13.684,13.754,250000.0
2007-04-11 05:16:00,13.659,13.727,13.659,13.727,100000.0
2007-04-11 05:17:00,13.727,13.802,13.659,13.659,300000.0
2007-04-11 05:20:00,13.802,13.802,13.672,13.672,100000.0
2007-04-11 05:21:00,13.72,13.851,13.713,13.713,400000.0
2007-04-11 05:22:00,13.719,13.801,13.691,13.769,400000.0
2007-04-11 05:24:00,13.691,13.768,13.684,13.754,250000.0
2007-04-11 05:26:00,13.764,13.764,13.764,13.764,50000.0
2007-04-11 05:27:00,13.775,13.793,13.697,13.782,400000.0
2007-04-11 05:28:00,13.757,13.757,13.757,13.757,50000.0
2007-04-11 05:29:00,13.802,13.853,13.718,13.822,300000.0
2007-04-11 05:30:00,13.774,13.779,13.733,13.779,150000.0
2007-04-11 05:31:00,13.7,13.806,13.7,13.717,350000.0
2007-04-11 05:35:00,13.701,13.778,13.694,13.764,250000.0
2007-04-11 05:40:00,13.778,13.814,13.694,13.814,350000.0
2007-04-11 05:41:00,13.733,13.733,13.661,13.661,150000.0
2007-04-11 05:42:00,13.742,13.744,13.698,13.698,150000.0
2007-04-11 05:43:00,13.773,13.786,13.643,13.652,550000.0
2007-04-11 05:46:00,13.667,13.779,13.659,13.762,300000.0
2007-04-11 05:47:00,13.685,13.809,13.66,13.809,150000.0
2007-04-11 05:48:00,13.784,13.806,13.713,13.713,150000.0
2007-04-11 05:49:00,13.679,13.806,13.679,13.763,300000.0
2007-04-11 05:50:00,13.674,13.793,13.674,13.756,500000.0
2007-04-11 05:51:00,13.785,13.823,13.665,13.665,400000.0
2007-04-11 05:52:00,13.796,13.816,13.687,13.687,400000.0
2007-04-11 05:54:00,13.797,13.797,13.703,13.776,300000.0
2007-04-11 05:55:00,13.825,13.825,13.721,13.803,250000.0
2007-04-11 05:56:00,13.681,13.791,13.681,13.683,300000.0
2007-04-11 05:57:00,13.8,13.8,13.691,13.71,350000.0
2007-04-11 05:58:00,13.828,13.828,13.707,13.798,300000.0
2007-04-11 05:59:00,13.718,13.787,13.718,13.734,150000.0
2007-04-11 06:00:00,13.796,13.841,13.734,13.734,250000.0
2007-04-11 06:01:00,13.743,13.743,13.683,13.683,100000.0
2007-04-11 06:02:00,13.735,13.807,13.735,13.797,150000.0
2007-04-11 06:03:00,13.703,13.729,13.703,13.729,100000.0
2007-04-11 06:04:00,13.774,13.824,13.683,13.791,500000.0
2007-04-11 06:05:00,13.782,13.828,13.688,13.688,300000.0
2007-04-11 06:06:00,13.808,13.808,13.673,13.719,200000.0
2007-04-11 06:07:00,13.689,13.775,13.689,13.775,100000.0
2007-04-11 06:08:00,13.811,13.811,13.673,13.776,500000.0
2007-04-11 06:09:00,13.787,13.833,13.718,13.718,300000.0
2007-04-11 06:10:00,13.764,13.808,13.764,13.808,150000.0
2007-04-11 06:11:00,13.728,13.728,13.697,13.697,150000.0
2007-04-11 06:12:00,13.703,13.809,13.691,13.809,450000.0
2007-04-11 06:13:00,13.701,13.764,13.678,13.678,200000.0
2007-04-11 06:14:00,13.785,13.838,13.733,13.782,350000.0
2007-04-11 06:15:00,13.675,13.768,13.675,13.754,350000.0
2007-04-11 06:16:00,13.82,13.82,13.691,13.691,150000.0
2007-04-11 06:17:00,13.773,13.816,13.773,13.784,300000.0
2007-04-11 06:18:00,13.821,13.821,13.687,13.779,400000.0
2007-04-11 06:19:00,13.778,13.778,13.693,13.693,100000.0
2007-04-11 06:20:00,13.796,13.799,13.796,13.799,100000.0
2007-04-11 06:21:00,13.78,13.78,13.674,13.674,350000.0
2007-04-11 06:22:00,13.797,13.807,13.795,13.795,150000.0
2007-04-11 06:23:00,13.815,13.815,13.732,13.791,200000.0
2007-04-11 06:24:00,13.789,13.789,13.689,13.689,100000.0
2007-04-11 06:25:00,13.75,13.75,13.702,13.702,100000.0
2007-04-11 06:27:00,13.762,13.823,13.754,13.754,200000.0
2007-04-11 06:28:00,13.701,13.701,13.701,13.701,50000.0
2007-04-11 06:29:00,13.777,13.777,13.669,13.678,400000.0
2007-04-11 06:30:00,13.828,13.856,13.735,13.829,250000.0
2007-04-11 06:31:00,13.778,13.778,13.776,13.776,100000.0
2007-04-11 06:33:00,13.815,13.815,13.801,13.813,150000.0
2007-04-11 06:34:00,13.706,13.763,13.706,13.763,150000.0
2007-04-11 06:35:00,13.737,13.821,13.737,13.821,200000.0
2007-04-11 06:36:00,13.815,13.815,13.74,13.74,200000.0
2007-04-11 06:37:00,13.815,13.815,13.815,13.815,50000.0
2007-04-11 06:38:00,13.725,13.801,13.658,13.792,500000.0
2007-04-11 06:39:00,13.805,13.81,13.74,13.81,400000.0
2007-04-11 06:40:00,13.821,13.821,13.712,13.795,250000.0
2007-04-11 06:41:00,13.807,13.817,13.764,13.764,250000.0
2007-04-11 06:42:00,13.713,13.847,13.713,13.767,400000.0
2007-04-11 06:43:00,13.811,13.818,13.748,13.748,300000.0
2007-04-11 06:45:00,13.704,13.797,13.69,13.729,400000.0
2007-04-11 06:46:00,13.749,13.801,13.678,13.801,150000.0
2007-04-11 06:47:00,13.786,13.801,13.783,13.783,250000.0
2007-04-11 06:48:00,13.803,13.803,13.746,13.786,200000.0
2007-04-11 06:49:00,13.825,13.836,13.72,13.787,400000.0
2007-04-11 06:50:00,13.691,13.799,13.691,13.791,400000.0
2007-04-11 06:51:00,13.815,13.847,13.689,13.827,500000.0
2007-04-11 06:52:00,13.758,13.833,13.728,13.728,200000.0
2007-04-11 06:53:00,13.771,13.773,13.771,13.773,150000.0
2007-04-11 06:54:00,13.712,13.834,13.709,13.834,350000.0
2007-04-11 06:55:00,13.774,13.774,13.648,13.675,350000.0
2007-04-11 06:56:00,13.79,13.79,13.684,13.768,200000.0
2007-04-11 06:57:00,13.746,13.79,13.695,13.715,350000.0
2007-04-11 06:58:00,13.794,13.794,13.794,13.794,50000.0
2007-04-11 06:59:00,13.811,13.817,13.755,13.817,150000.0
2007-04-11 07:01:00,13.75,13.816,13.683,13.743,400000.0
2007-04-11 07:02:00,13.834,13.834,13.726,13.726,250000.0
2007-04-11 07:03:00,13.787,13.787,13.76,13.76,100000.0
2007-04-11 07:04:00,13.746,13.814,13.691,13.691,300000.0
2007-04-11 07:05:00,13.773,13.844,13.71,13.844,350000.0
2007-04-11 07:06:00,13.768,13.824,13.738,13.824,300000.0
2007-04-11 07:07:00,13.785,13.79,13.78,13.78,150000.0
2007-04-11 07:08:00,13.78,13.829,13.729,13.731,400000.0
2007-04-11 07:09:00,13.803,13.818,13.745,13.779,250000.0
2007-04-11 07:10:00,13.816,13.816,13.75,13.75,100000.0
2007-04-11 07:11:00,13.714,13.792,13.714,13.792,100000.0
2007-04-11 07:12:00,13.827,13.851,13.723,13.728,400000.0
2007-04-11 07:13:00,13.71,13.806,13.71,13.806,400000.0
2007-04-11 07:14:00,13.76,13.836,13.714,13.808,300000.0
2007-04-11 07:15:00,13.739,13.821,13.734,13.816,300000.0
2007-04-11 07:16:00,13.781,13.862,13.75,13.818,400000.0
2007-04-11 07:17:00,13.734,13.741,13.734,13.741,100000.0
2007-04-11 07:18:00,13.809,13.809,13.777,13.777,100000.0
2007-04-11 07:19:00,13.709,13.766,13.709,13.766,100000.0
2007-04-11 07:20:00,13.84,13.84,13.764,13.818,300000.0
2007-04-11 07:21:00,13.724,13.809,13.724,13.762,350000.0
2007-04-11 07:22:00,13.814,13.817,13.733,13.804,300000.0
2007-04-11 07:24:00,13.738,13.74,13.738,13.74,100000.0
2007-04-11 07:25:00,13.836,13.87,13.751,13.839,300000.0
2007-04-11 07:26:00,13.772,13.833,13.73,13.824,350000.0
2007-04-11 07:27:00,13.777,13.822,13.717,13.717,300000.0
2007-04-11 07:28:00,13.846,13.846,13.684,13.709,650000.0
2007-04-11 07:29:00,13.818,13.851,13.729,13.761,350000.0
2007-04-11 07:30:00,13.796,13.898,13.784,13.865,500000.0
2007-04-11 07:31:00,13.751,13.843,13.749,13.753,500000.0
2007-04-11 07:32:00,13.767,13.82,13.767,13.777,150000.0
2007-04-11 07:33:00,13.832,13.859,13.772,13.832,400000.0
2007-04-11 07:34:00,13.837,13.837,13.715,13.77,350000.0
2007-04-11 07:35:00,13.82,13.82,13.678,13.741,550000.0
2007-04-11 07:36:00,13.816,13.816,13.733,13.733,100000.0
2007-04-11 07:37:00,13.703,13.843,13.703,13.803,450000.0
2007-04-11 07:39:00,13.833,13.835,13.741,13.825,350000.0
2007-04-11 07:40:00,13.775,13.809,13.703,13.809,450000.0
2007-04-11 07:41:00,13.836,13.841,13.836,13.841,100000.0
2007-04-11 07:42:00,13.82,13.82,13.762,13.795,150000.0
2007-04-11 07:43:00,13.715,13.814,13.689,13.689,350000.0
2007-04-11 07:44:00,13.762,13.84,13.72,13.816,350000.0
2007-04-11 07:45:00,13.742,13.768,13.724,13.768,250000.0
2007-04-11 07:46:00,13.806,13.87,13.728,13.798,400000.0
2007-04-11 07:47:00,13.729,13.825,13.729,13.743,300000.0
2007-04-11 07:48:00,13.768,13.867,13.768,13.798,400000.0
2007-04-11 07:49:00,13.698,13.789,13.698,13.738,250000.0
2007-04-11 07:50:00,13.739,13.84,13.729,13.836,300000.0
2007-04-11 07:51:00,13.766,13.867,13.761,13.831,500000.0
2007-04-11 07:52:00,13.838,13.838,13.718,13.718,100000.0
2007-04-11 07:53:00,13.719,13.81,13.719,13.801,250000.0
2007-04-11 07:54:00,13.793,13.851,13.722,13.809,250000.0
2007-04-11 07:55:00,13.837,13.837,13.775,13.775,250000.0
2007-04-11 07:56:00,13.831,13.831,13.703,13.742,300000.0
2007-04-11 07:57:00,13.773,13.773,13.773,13.773,50000.0
2007-04-11 07:58:00,13.747,13.833,13.747,13.833,100000.0
2007-04-11 08:00:00,13.809,13.826,13.703,13.801,700000.0
2007-04-11 08:01:00,13.715,13.836,13.71,13.807,400000.0
2007-04-11 08:02:00,13.733,13.831,13.701,13.746,650000.0
2007-04-11 08:03:00,13.731,13.801,13.731,13.797,400000.0
2007-04-11 08:04:00,13.826,13.826,13.742,13.824,150000.0
2007-04-11 08:05:00,13.763,13.85,13.715,13.772,500000.0
2007-04-11 08:06:00,13.763,13.838,13.731,13.731,250000.0
2007-04-11 08:07:00,13.768,13.811,13.716,13.81,300000.0
2007-04-11 08:09:00,13.836,13.838,13.836,13.838,100000.0
2007-04-11 08:10:00,13.841,13.896,13.756,13.756,350000.0
2007-04-11 08:11:00,13.844,13.844,13.724,13.812,250000.0
2007-04-11 08:12:00,13.775,13.831,13.773,13.815,300000.0
2007-04-11 08:13:00,13.779,13.786,13.756,13.767,200000.0
2007-04-11 08:14:00,13.736,13.808,13.736,13.808,100000.0
2007-04-11 08:15:00,13.727,13.839,13.727,13.839,100000.0
2007-04-11 08:16:00,13.798,13.807,13.798,13.807,100000.0
2007-04-11 08:17:00,13.803,13.843,13.744,13.744,400000.0
2007-04-11 08:18:00,13.801,13.807,13.722,13.792,400000.0
2007-04-11 08:19:00,13.739,13.847,13.693,13.771,350000.0
2007-04-11 08:20:00,13.875,13.875,13.735,13.823,400000.0
2007-04-11 08:21:00,13.744,13.854,13.719,13.854,500000.0
2007-04-11 08:22:00,13.792,13.83,13.761,13.777,300000.0
2007-04-11 08:23:00,13.759,13.851,13.716,13.824,400000.0
2007-04-11 08:24:00,13.825,13.895,13.78,13.78,400000.0
2007-04-11 08:25:00,13.851,13.856,13.777,13.855,200000.0
2007-04-11 08:26:00,13.822,13.822,13.711,13.711,350000.0
2007-04-11 08:27:00,13.823,13.855,13.742,13.792,400000.0
2007-04-11 08:28:00,13.834,13.863,13.756,13.818,450000.0
2007-04-11 08:29:00,13.724,13.809,13.701,13.78,350000.0
2007-04-11 08:30:00,13.843,13.843,13.756,13.804,400000.0
2007-04-11 08:31:00,13.751,13.824,13.751,13.753,350000.0
2007-04-11 08:32:00,13.697,13.81,13.697,13.762,200000.0
2007-04-11 08:33:00,13.731,13.819,13.731,13.769,500000.0
2007-04-11 08:34:00,13.753,13.838,13.721,13.826,350000.0
2007-04-11 08:35:00,13.736,13.844,13.699,13.699,550000.0
2007-04-11 08:36:00,13.798,13.798,13.703,13.798,350000.0
2007-04-11 08:37:00,13.765,13.839,13.765,13.794,350000.0
2007-04-11 08:38:00,13.775,13.836,13.703,13.731,550000.0
2007-04-11 08:39:00,13.761,13.811,13.7,13.7,200000.0
2007-04-11 08:40:00,13.821,13.894,13.767,13.77,400000.0
2007-04-11 08:41:00,13.732,13.841,13.732,13.759,500000.0
2007-04-11 08:42:00,13.808,13.857,13.739,13.857,350000.0
2007-04-11 08:43:00,13.744,13.882,13.744,13.868,550000.0
2007-04-11 08:44:00,13.784,13.84,13.779,13.84,350000.0
2007-04-11 08:45:00,13.886,13.907,13.772,13.872,500000.0
2007-04-11 08:46:00,13.869,13.87,13.756,13.848,500000.0
2007-04-11 08:47:00,13.84,13.84,13.696,13.761,550000.0
2007-04-11 08:48:00,13.749,13.817,13.749,13.777,450000.0
2007-04-11 08:49:00,13.843,13.843,13.734,13.79,400000.0
2007-04-11 08:50:00,13.73,13.869,13.73,13.823,300000.0
2007-04-11 08:51:00,13.837,13.865,13.721,13.813,400000.0
2007-04-11 08:52:00,13.744,13.823,13.736,13.823,250000.0
2007-04-11 08:53:00,13.823,13.839,13.754,13.818,400000.0
2007-04-11 08:54:00,13.843,13.844,13.753,13.835,350000.0
2007-04-11 08:56:00,13.735,13.837,13.735,13.741,300000.0
2007-04-11 08:57:00,13.834,13.878,13.747,13.835,550000.0
2007-04-11 08:58:00,13.756,13.887,13.756,13.828,500000.0
2007-04-11 08:59:00,13.859,13.862,13.721,13.814,500000.0
2007-04-11 09:00:00,13.807,13.863,13.724,13.734,550000.0
2007-04-11 09:01:00,13.759,13.859,13.759,13.859,250000.0
2007-04-11 09:03:00,13.771,13.846,13.733,13.733,300000.0
2007-04-11 09:04:00,13.81,13.864,13.749,13.749,400000.0
2007-04-11 09:05:00,13.84,13.909,13.768,13.768,400000.0
2007-04-11 09:06:00,13.831,13.883,13.749,13.791,350000.0
2007-04-11 09:07:00,13.738,13.86,13.738,13.85,400000.0
2007-04-11 09:08:00,13.855,13.882,13.788,13.82,250000.0
2007-04-11 09:09:00,13.719,13.823,13.719,13.735,450000.0
2007-04-11 09:10:00,13.846,13.853,13.733,13.849,350000.0
2007-04-11 09:11:00,13.856,13.865,13.784,13.813,550000.0
2007-04-11 09:12:00,13.847,13.867,13.704,13.742,550000.0
2007-04-11 09:13:00,13.78,13.795,13.735,13.795,250000.0
2007-04-11 09:14:00,13.773,13.887,13.773,13.821,400000.0
2007-04-11 09:15:00,13.799,13.853,13.749,13.832,350000.0
2007-04-11 09:16:00,13.778,13.862,13.729,13.76,350000.0
2007-04-11 09:17:00,13.744,13.858,13.721,13.794,400000.0
2007-04-11 09:18:00,13.828,13.864,13.751,13.821,400000.0
2007-04-11 09:19:00,13.861,13.861,13.75,13.85,450000.0
2007-04-11 09:20:00,13.774,13.856,13.736,13.745,450000.0
2007-04-11 09:21:00,13.805,13.869,13.774,13.869,550000.0
2007-04-11 09:23:00,13.791,13.885,13.758,13.844,450000.0
2007-04-11 09:24:00,13.756,13.852,13.756,13.794,400000.0
2007-04-11 09:25:00,13.886,13.886,13.759,13.78,350000.0
2007-04-11 09:26:00,13.768,13.862,13.722,13.854,350000.0
2007-04-11 09:27:00,13.85,13.854,13.726,13.726,350000.0
2007-04-11 09:28:00,13.814,13.853,13.731,13.853,450000.0
2007-04-11 09:29:00,13.829,13.854,13.764,13.854,500000.0
2007-04-11 09:30:00,13.762,13.859,13.723,13.859,400000.0
2007-04-11 09:31:00,13.742,13.891,13.73,13.816,500000.0
2007-04-11 09:32:00,13.771,13.867,13.732,13.867,400000.0
2007-04-11 09:33:00,13.76,13.878,13.75,13.778,500000.0
2007-04-11 09:34:00,13.846,13.876,13.753,13.86,300000.0
2007-04-11 09:35:00,13.764,13.871,13.764,13.871,350000.0
2007-04-11 09:36:00,13.787,13.871,13.743,13.743,500000.0
2007-04-11 09:37:00,13.816,13.86,13.736,13.825,400000.0
2007-04-11 09:38:00,13.779,13.856,13.726,13.839,450000.0
2007-04-11 09:39:00,13.868,13.89,13.753,13.875,500000.0
2007-04-11 09:40:00,13.792,13.899,13.756,13.756,550000.0
2007-04-11 09:41:00,13.783,13.866,13.769,13.841,550000.0
2007-04-11 09:42:00,13.85,13.85,13.731,13.761,400000.0
2007-04-11 09:43:00,13.752,13.86,13.72,13.829,350000.0
2007-04-11 09:44:00,13.774,13.859,13.738,13.78,350000.0
2007-04-11 09:45:00,13.809,13.857,13.744,13.848,500000.0
2007-04-11 09:46:00,13.727,13.839,13.727,13.787,350000.0
2007-04-11 09:47:00,13.779,13.873,13.77,13.827,400000.0
2007-04-11 09:48:00,13.884,13.884,13.724,13.779,450000.0
2007-04-11 09:49:00,13.813,13.868,13.738,13.784,350000.0
2007-04-11 09:50:00,13.806,13.859,13.74,13.74,500000.0
2007-04-11 09:51:00,13.861,13.882,13.786,13.81,350000.0
2007-04-11 09:52:00,13.894,13.894,13.758,13.758,250000.0
2007-04-11 09:53:00,13.777,13.908,13.767,13.767,400000.0
2007-04-11 09:54:00,13.88,13.886,13.75,13.859,350000.0
2007-04-11 09:55:00,13.858,13.903,13.784,13.806,400000.0
2007-04-11 09:56:00,13.81,13.925,13.789,13.886,400000.0
2007-04-11 09:57:00,13.799,13.879,13.751,13.852,500000.0
2007-04-11 09:59:00,13.808,13.892,13.752,13.892,450000.0
2007-04-11 10:00:00,13.87,13.87,13.746,13.862,550000.0
2007-04-11 10:01:00,13.826,13.879,13.749,13.841,500000.0
2007-04-11 10:02:00,13.761,13.88,13.761,13.848,350000.0
2007-04-11 10:03:00,13.842,13.862,13.744,13.779,400000.0
2007-04-11 10:04:00,13.864,13.875,13.789,13.822,400000.0
2007-04-11 10:05:00,13.782,13.913,13.782,13.913,400000.0
2007-04-11 10:06:00,13.813,13.887,13.757,13.887,450000.0
2007-04-11 10:07:00,13.853,13.862,13.76,13.795,400000.0
2007-04-11 10:08:00,13.891,13.891,13.792,13.828,300000.0
2007-04-11 10:09:00,13.931,13.963,13.819,13.923,450000.0
2007-04-11 10:10:00,13.879,13.891,13.757,13.891,550000.0
2007-04-11 10:11:00,13.912,13.912,13.772,13.772,500000.0
2007-04-11 10:12:00,13.874,13.874,13.736,13.821,350000.0
2007-04-11 10:13:00,13.815,13.907,13.777,13.786,500000.0
2007-04-11 10:14:00,13.856,13.925,13.807,13.812,400000.0
2007-04-11 10:15:00,13.917,13.917,13.782,13.844,350000.0
2007-04-11 10:16:00,13.769,13.915,13.769,13.874,400000.0
2007-04-11 10:17:00,13.848,13.884,13.766,13.774,400000.0
2007-04-11 10:18:00,13.786,13.971,13.786,13.932,450000.0
2007-04-11 10:19:00,13.819,13.92,13.766,13.863,400000.0
2007-04-11 10:20:00,13.81,13.87,13.76,13.769,550000.0
2007-04-11 10:21:00,13.887,13.93,13.856,13.909,400000.0
2007-04-11 10:22:00,13.798,13.932,13.798,13.847,400000.0
2007-04-11 10:23:00,13.919,13.959,13.817,13.869,450000.0
2007-04-11 10:24:00,13.917,13.92,13.754,13.92,900000.0
2007-04-11 10:25:00,13.795,13.924,13.746,13.893,700000.0
2007-04-11 10:26:00,13.927,13.927,13.819,13.819,350000.0
2007-04-11 10:27:00,13.869,13.919,13.787,13.919,450000.0
2007-04-11 10:28:00,13.933,13.933,13.82,13.856,350000.0
2007-04-11 10:29:00,13.917,13.917,13.766,13.889,900000.0
2007-04-11 10:30:00,13.83,13.881,13.756,13.814,400000.0
2007-04-11 10:31:00,13.787,13.893,13.787,13.832,350000.0
2007-04-11 10:32:00,13.833,13.889,13.761,13.889,700000.0
2007-04-11 10:33:00,13.904,13.928,13.811,13.928,400000.0
2007-04-11 10:34:00,13.933,13.942,13.8,13.87,500000.0
2007-04-11 10:35:00,13.817,13.954,13.817,13.872,400000.0
2007-04-11 10:36:00,13.842,13.936,13.815,13.923,500000.0
2007-04-11 10:37:00,13.905,13.905,13.762,13.807,400000.0
2007-04-11 10:38:00,13.804,13.963,13.804,13.895,400000.0
2007-04-11 10:39:00,13.879,13.911,13.769,13.769,650000.0
2007-04-11 10:40:00,13.863,13.887,13.766,13.887,550000.0
2007-04-11 10:41:00,13.883,13.896,13.789,13.789,350000.0
2007-04-11 10:42:00,13.88,13.945,13.801,13.873,750000.0
2007-04-11 10:43:00,13.847,13.893,13.758,13.776,400000.0
2007-04-11 10:45:00,13.869,13.905,13.754,13.836,350000.0
2007-04-11 10:46:00,13.884,13.928,13.819,13.925,400000.0
2007-04-11 10:47:00,13.867,13.867,13.759,13.759,350000.0
2007-04-11 10:48:00,13.814,13.903,13.739,13.903,450000.0
2007-04-11 10:49:00,13.894,13.894,13.752,13.78,600000.0
2007-04-11 10:50:00,13.844,13.889,13.768,13.768,800000.0
2007-04-11 10:51:00,13.866,13.903,13.768,13.886,550000.0
2007-04-11 10:52:00,13.881,13.915,13.757,13.855,950000.0
2007-04-11 10:53:00,13.866,13.92,13.791,13.835,500000.0
2007-04-11 10:54:00,13.856,13.856,13.749,13.856,400000.0
2007-04-11 10:55:00,13.856,13.915,13.781,13.866,800000.0
2007-04-11 10:56:00,13.831,13.905,13.752,13.905,400000.0
2007-04-11 10:57:00,13.869,13.937,13.789,13.866,450000.0
2007-04-11 10:58:00,13.794,13.896,13.756,13.821,350000.0
2007-04-11 10:59:00,13.894,13.903,13.768,13.768,450000.0
2007-04-11 11:00:00,13.818,13.904,13.767,13.798,350000.0
2007-04-11 11:01:00,13.744,13.886,13.736,13.835,500000.0
2007-04-11 11:02:00,13.899,13.899,13.768,13.831,400000.0
2007-04-11 11:03:00,13.837,13.925,13.751,13.814,550000.0
2007-04-11 11:04:00,13.911,13.911,13.808,13.894,400000.0
2007-04-11 11:05:00,13.771,13.899,13.771,13.783,550000.0
2007-04-11 11:06:00,13.889,13.985,13.819,13.819,350000.0
2007-04-11 11:07:00,13.857,13.889,13.781,13.889,450000.0
2007-04-11 11:08:00,13.789,13.891,13.768,13.891,350000.0
2007-04-11 11:09:00,13.908,13.908,13.795,13.889,500000.0
2007-04-11 11:10:00,13.757,13.893,13.757,13.827,400000.0
2007-04-11 11:11:00,13.884,13.913,13.787,13.888,350000.0
2007-04-11 11:12:00,13.935,13.967,13.819,13.888,550000.0
2007-04-11 11:13:00,13.892,13.935,13.789,13.935,500000.0
2007-04-11 11:14:00,13.836,13.926,13.799,13.926,400000.0
2007-04-11 11:15:00,13.835,13.953,13.812,13.847,400000.0
2007-04-11 11:16:00,13.844,13.918,13.816,13.918,500000.0
2007-04-11 11:17:00,13.928,13.94,13.812,13.94,350000.0
2007-04-11 11:18:00,13.855,13.904,13.853,13.876,350000.0
2007-04-11 11:19:00,13.845,13.958,13.829,13.958,550000.0
2007-04-11 11:20:00,13.922,13.942,13.834,13.864,400000.0
2007-04-11 11:21:00,13.926,13.926,13.799,13.893,450000.0
2007-04-11 11:22:00,13.913,13.913,13.715,13.775,400000.0
2007-04-11 11:23:00,13.81,13.931,13.81,13.827,500000.0
2007-04-11 11:24:00,13.872,13.913,13.793,13.872,550000.0
2007-04-11 11:25:00,13.829,13.921,13.812,13.816,550000.0
2007-04-11 11:26:00,13.921,13.925,13.827,13.921,400000.0
2007-04-11 11:27:00,13.843,13.985,13.843,13.958,500000.0
2007-04-11 11:28:00,13.802,13.885,13.778,13.885,350000.0
2007-04-11 11:29:00,13.844,13.939,13.822,13.862,500000.0
2007-04-11 11:30:00,13.922,13.93,13.816,13.816,500000.0
2007-04-11 11:31:00,13.883,13.932,13.817,13.893,350000.0
2007-04-11 11:32:00,13.881,13.932,13.828,13.828,450000.0
2007-04-11 11:33:00,13.811,13.931,13.811,13.89,350000.0
2007-04-11 11:34:00,13.923,13.923,13.821,13.885,400000.0
2007-04-11 11:35:00,13.895,13.922,13.778,13.861,450000.0
2007-04-11 11:36:00,13.846,13.948,13.79,13.859,550000.0
2007-04-11 11:37:00,13.855,13.958,13.781,13.89,400000.0
2007-04-11 11:38:00,13.861,13.932,13.832,13.912,400000.0
2007-04-11 11:39:00,13.854,13.925,13.807,13.832,350000.0
2007-04-11 11:40:00,13.843,13.941,13.799,13.89,400000.0
2007-04-11 11:41:00,13.818,13.926,13.818,13.851,350000.0
2007-04-11 11:42:00,13.894,13.912,13.793,13.89,500000.0
2007-04-11 11:43:00,13.918,13.918,13.797,13.916,350000.0
2007-04-11 11:44:00,13.927,13.94,13.816,13.886,450000.0
2007-04-11 11:45:00,13.81,13.877,13.781,13.87,550000.0
2007-04-11 11:46:00,13.859,13.888,13.75,13.778,400000.0
2007-04-11 11:47:00,13.836,13.873,13.74,13.858,500000.0
2007-04-11 11:48:00,13.861,13.892,13.796,13.873,400000.0
2007-04-11 11:49:00,13.867,13.902,13.764,13.84,350000.0
2007-04-11 11:50:00,13.843,13.91,13.786,13.91,350000.0
2007-04-11 11:51:00,13.766,13.882,13.766,13.882,450000.0
2007-04-11 11:52:00,13.825,13.923,13.779,13.923,450000.0
2007-04-11 11:53:00,13.787,13.9,13.787,13.817,400000.0
2007-04-11 11:54:00,13.939,13.963,13.843,13.889,550000.0
2007-04-11 11:55:00,13.839,13.93,13.816,13.93,350000.0
2007-04-11 11:56:00,13.86,13.928,13.845,13.846,350000.0
2007-04-11 11:57:00,13.932,13.932,13.833,13.877,450000.0
2007-04-11 11:58:00,13.822,13.919,13.786,13.919,350000.0
2007-04-11 11:59:00,13.892,13.957,13.831,13.871,450000.0
2007-04-11 12:00:00,13.885,13.885,13.793,13.793,350000.0
2007-04-11 12:01:00,13.896,13.962,13.833,13.85,500000.0
2007-04-11 12:02:00,13.895,13.895,13.765,13.765,400000.0
2007-04-11 12:03:00,13.824,13.928,13.824,13.869,550000.0
2007-04-11 12:04:00,13.857,13.857,13.757,13.757,350000.0
2007-04-11 12:05:00,13.886,13.933,13.802,13.846,350000.0
2007-04-11 12:06:00,13.913,13.92,13.857,13.92,350000.0
2007-04-11 12:07:00,13.928,13.954,13.801,13.881,450000.0
2007-04-11 12:08:00,13.9,13.918,13.77,13.918,450000.0
2007-04-11 12:09:00,13.813,13.873,13.803,13.843,350000.0
2007-04-11 12:10:00,13.893,13.915,13.819,13.862,400000.0
2007-04-11 12:11:00,13.83,13.874,13.785,13.81,300000.0
2007-04-11 12:12:00,13.775,13.932,13.775,13.808,350000.0
2007-04-11 12:13:00,13.872,13.914,13.796,13.869,400000.0
2007-04-11 12:14:00,13.906,13.927,13.789,13.913,400000.0
2007-04-11 12:16:00,13.829,13.918,13.796,13.848,400000.0
2007-04-11 12:17:00,13.882,13.913,13.861,13.913,400000.0
2007-04-11 12:18:00,13.882,13.882,13.796,13.796,450000.0
2007-04-11 12:19:00,13.84,13.879,13.758,13.796,450000.0
2007-04-11 12:20:00,13.831,13.897,13.76,13.81,500000.0
2007-04-11 12:21:00,13.882,13.945,13.816,13.902,500000.0
2007-04-11 12:22:00,13.781,13.872,13.734,13.778,450000.0
2007-04-11 12:23:00,13.908,13.908,13.765,13.789,400000.0
2007-04-11 12:25:00,13.883,13.893,13.757,13.811,500000.0
2007-04-11 12:26:00,13.89,13.89,13.777,13.832,450000.0
2007-04-11 12:27:00,13.875,13.902,13.771,13.876,550000.0
2007-04-11 12:28:00,13.851,13.881,13.756,13.806,500000.0
2007-04-11 12:29:00,13.843,13.884,13.799,13.871,450000.0
2007-04-11 12:30:00,13.877,13.902,13.801,13.856,350000.0
2007-04-11 12:31:00,13.881,13.881,13.808,13.864,350000.0
2007-04-11 12:33:00,13.926,13.942,13.821,13.918,500000.0
2007-04-11 12:34:00,13.746,13.873,13.729,13.729,450000.0
2007-04-11 12:35:00,13.904,13.904,13.757,13.757,350000.0
2007-04-11 12:36:00,13.928,13.928,13.773,13.855,350000.0
2007-04-11 12:37:00,13.889,13.889,13.774,13.777,500000.0
2007-04-11 12:38:00,13.86,13.88,13.742,13.807,450000.0
2007-04-11 12:39:00,13.859,13.942,13.784,13.869,450000.0
2007-04-11 12:40:00,13.826,13.896,13.775,13.813,450000.0
2007-04-11 12:41:00,13.823,13.879,13.746,13.879,450000.0
2007-04-11 12:42:00,13.749,13.874,13.749,13.833,550000.0
2007-04-11 12:43:00,13.804,13.877,13.754,13.788,500000.0
2007-04-11 12:44:00,13.847,13.921,13.785,13.785,450000.0
2007-04-11 12:45:00,13.818,13.892,13.754,13.799,400000.0
2007-04-11 12:46:00,13.756,13.875,13.747,13.747,500000.0
2007-04-11 12:47:00,13.815,13.895,13.757,13.798,350000.0
2007-04-11 12:48:00,13.81,13.913,13.789,13.887,550000.0
2007-04-11 12:49:00,13.819,13.917,13.786,13.795,450000.0
2007-04-11 12:50:00,13.762,13.9,13.762,13.817,400000.0
2007-04-11 12:51:00,13.835,13.879,13.772,13.79,450000.0
2007-04-11 12:52:00,13.807,13.929,13.791,13.874,500000.0
2007-04-11 12:53:00,13.786,13.884,13.786,13.87,500000.0
2007-04-11 12:54:00,13.864,13.887,13.78,13.83,450000.0
2007-04-11 12:55:00,13.801,13.872,13.768,13.872,450000.0
2007-04-11 12:56:00,13.877,13.951,13.804,13.815,450000.0
2007-04-11 12:57:00,13.845,13.882,13.731,13.731,400000.0
2007-04-11 12:58:00,13.783,13.872,13.738,13.757,400000.0
2007-04-11 12:59:00,13.845,13.874,13.766,13.874,450000.0
2007-04-11 13:00:00,13.863,13.907,13.782,13.802,500000.0
2007-04-11 13:01:00,13.753,13.875,13.753,13.826,400000.0
2007-04-11 13:02:00,13.743,13.878,13.743,13.82,400000.0
2007-04-11 13:03:00,13.81,13.877,13.764,13.764,450000.0
2007-04-11 13:04:00,13.826,13.884,13.76,13.781,450000.0
2007-04-11 13:05:00,13.757,13.847,13.757,13.846,400000.0
2007-04-11 13:06:00,13.877,13.877,13.753,13.853,450000.0
2007-04-11 13:07:00,13.884,13.884,13.726,13.793,500000.0
2007-04-11 13:08:00,13.768,13.868,13.742,13.758,400000.0
2007-04-11 13:09:00,13.907,13.907,13.793,13.798,450000.0
2007-04-11 13:10:00,13.862,13.892,13.768,13.768,500000.0
2007-04-11 13:11:00,13.786,13.872,13.784,13.834,400000.0
2007-04-11 13:12:00,13.873,13.873,13.751,13.756,550000.0
2007-04-11 13:13:00,13.879,13.879,13.738,13.843,450000.0
2007-04-11 13:14:00,13.778,13.919,13.778,13.894,350000.0
2007-04-11 13:15:00,13.824,13.903,13.759,13.861,400000.0
2007-04-11 13:16:00,13.847,13.847,13.753,13.843,350000.0
2007-04-11 13:17:00,13.876,13.904,13.808,13.904,450000.0
2007-04-11 13:18:00,13.726,13.86,13.726,13.86,400000.0
2007-04-11 13:19:00,13.823,13.886,13.768,13.792,400000.0
2007-04-11 13:20:00,13.794,13.879,13.757,13.801,500000.0
2007-04-11 13:21:00,13.731,13.823,13.722,13.734,350000.0
2007-04-11 13:22:00,13.805,13.901,13.805,13.816,400000.0
2007-04-11 13:23:00,13.827,13.928,13.781,13.781,350000.0
2007-04-11 13:24:00,13.885,13.913,13.795,13.913,450000.0
2007-04-11 13:25:00,13.889,13.9,13.825,13.893,350000.0
2007-04-11 13:26:00,13.785,13.875,13.765,13.819,550000.0
2007-04-11 13:27:00,13.805,13.876,13.793,13.839,500000.0
2007-04-11 13:28:00,13.827,13.89,13.739,13.803,400000.0
2007-04-11 13:29:00,13.894,13.894,13.737,13.841,350000.0
2007-04-11 13:30:00,13.883,13.883,13.71,13.759,450000.0
2007-04-11 13:31:00,13.791,13.923,13.791,13.89,450000.0
2007-04-11 13:32:00,13.807,13.874,13.745,13.745,500000.0
2007-04-11 13:33:00,13.818,13.878,13.759,13.799,350000.0
2007-04-11 13:34:00,13.758,13.912,13.758,13.79,350000.0
2007-04-11 13:35:00,13.841,13.927,13.786,13.866,550000.0
2007-04-11 13:36:00,13.809,13.913,13.779,13.874,450000.0
2007-04-11 13:37:00,13.791,13.88,13.788,13.88,350000.0
2007-04-11 13:38:00,13.855,13.928,13.808,13.928,400000.0
2007-04-11 13:39:00,13.886,13.925,13.806,13.879,500000.0
2007-04-11 13:40:00,13.893,13.924,13.795,13.905,350000.0
2007-04-11 13:41:00,13.801,13.916,13.801,13.899,400000.0
2007-04-11 13:42:00,13.895,13.895,13.785,13.873,350000.0
2007-04-11 13:43:00,13.909,13.951,13.822,13.902,500000.0
2007-04-11 13:44:00,13.779,13.841,13.747,13.815,350000.0
2007-04-11 13:45:00,13.821,13.93,13.796,13.891,400000.0
2007-04-11 13:46:00,13.837,13.916,13.815,13.856,450000.0
2007-04-11 13:47:00,13.899,13.902,13.819,13.819,500000.0
2007-04-11 13:48:00,13.923,13.959,13.837,13.884,400000.0
2007-04-11 13:49:00,13.772,13.897,13.772,13.897,350000.0
2007-04-11 13:50:00,13.849,13.871,13.807,13.807,450000.0
2007-04-11 13:51:00,13.95,13.95,13.826,13.826,350000.0
2007-04-11 13:52:00,13.923,13.949,13.813,13.922,350000.0
2007-04-11 13:53:00,13.811,13.935,13.772,13.848,450000.0
2007-04-11 13:54:00,13.848,13.924,13.8,13.903,400000.0
2007-04-11 13:55:00,13.868,13.921,13.836,13.872,350000.0
2007-04-11 13:56:00,13.903,13.908,13.777,13.777,400000.0
2007-04-11 13:57:00,13.863,13.935,13.82,13.82,400000.0
2007-04-11 13:58:00,13.779,13.904,13.779,13.904,350000.0
2007-04-11 13:59:00,13.837,13.925,13.815,13.925,450000.0
2007-04-11 14:00:00,13.892,13.905,13.794,13.843,350000.0
2007-04-11 14:01:00,13.869,13.913,13.794,13.913,400000.0
2007-04-11 14:02:00,13.924,13.952,13.84,13.892,350000.0
2007-04-11 14:03:00,13.889,13.889,13.797,13.876,350000.0
2007-04-11 14:04:00,13.792,13.93,13.792,13.929,350000.0
2007-04-11 14:05:00,13.897,13.897,13.753,13.802,400000.0
2007-04-11 14:06:00,13.879,13.895,13.787,13.875,350000.0
2007-04-11 14:07:00,13.863,13.9,13.778,13.868,400000.0
2007-04-11 14:08:00,13.833,13.903,13.791,13.854,400000.0
2007-04-11 14:09:00,13.748,13.881,13.746,13.787,550000.0
2007-04-11 14:10:00,13.758,13.863,13.758,13.803,350000.0
2007-04-11 14:11:00,13.82,13.866,13.788,13.866,400000.0
2007-04-11 14:12:00,13.922,13.923,13.865,13.923,450000.0
2007-04-11 14:13:00,13.882,13.882,13.75,13.781,350000.0
2007-04-11 14:14:00,13.798,13.908,13.779,13.826,500000.0
2007-04-11 14:15:00,13.771,13.911,13.771,13.907,500000.0
2007-04-11 14:16:00,13.81,13.941,13.79,13.886,450000.0
2007-04-11 14:17:00,13.871,13.881,13.797,13.828,450000.0
2007-04-11 14:18:00,13.796,13.916,13.796,13.916,400000.0
2007-04-11 14:19:00,13.9,13.926,13.803,13.918,500000.0
2007-04-11 14:20:00,13.817,13.887,13.802,13.802,350000.0
2007-04-11 14:21:00,13.82,13.929,13.772,13.843,450000.0
2007-04-11 14:22:00,13.885,13.92,13.779,13.92,450000.0
2007-04-11 14:23:00,13.816,13.899,13.816,13.835,400000.0
2007-04-11 14:24:00,13.927,13.927,13.828,13.907,400000.0
2007-04-11 14:25:00,13.838,13.924,13.838,13.85,350000.0
2007-04-11 14:26:00,13.863,13.931,13.808,13.872,350000.0
2007-04-11 14:27:00,13.869,13.932,13.85,13.927,250000.0
2007-04-11 14:28:00,13.894,13.899,13.791,13.862,400000.0
2007-04-11 14:29:00,13.871,13.922,13.791,13.908,350000.0
2007-04-11 14:30:00,13.881,13.944,13.846,13.901,400000.0
2007-04-11 14:31:00,13.843,13.925,13.805,13.905,400000.0
2007-04-11 14:32:00,13.833,13.912,13.791,13.898,500000.0
2007-04-11 14:33:00,13.867,13.933,13.866,13.933,250000.0
2007-04-11 14:34:00,13.901,13.931,13.806,13.806,450000.0
2007-04-11 14:35:00,13.913,13.923,13.855,13.856,350000.0
2007-04-11 14:36:00,13.921,13.921,13.787,13.917,350000.0
2007-04-11 14:37:00,13.842,13.935,13.795,13.935,550000.0
2007-04-11 14:38:00,13.801,13.881,13.801,13.839,250000.0
2007-04-11 14:39:00,13.883,13.912,13.824,13.824,400000.0
2007-04-11 14:40:00,13.851,13.945,13.826,13.849,400000.0
2007-04-11 14:41:00,13.839,13.968,13.834,13.896,550000.0
2007-04-11 14:42:00,13.812,13.915,13.79,13.883,400000.0
2007-04-11 14:43:00,13.897,13.963,13.815,13.942,500000.0
2007-04-11 14:44:00,13.816,13.874,13.779,13.874,450000.0
2007-04-11 14:45:00,13.873,13.915,13.829,13.899,400000.0
2007-04-11 14:46:00,13.9,13.928,13.848,13.855,350000.0
2007-04-11 14:47:00,13.909,13.971,13.85,13.918,350000.0
2007-04-11 14:48:00,13.9,13.945,13.847,13.913,400000.0
2007-04-11 14:49:00,13.953,13.982,13.817,13.822,500000.0
2007-04-11 14:50:00,13.864,13.933,13.807,13.807,400000.0
2007-04-11 14:51:00,13.922,13.925,13.831,13.891,350000.0
2007-04-11 14:52:00,13.924,13.924,13.846,13.865,450000.0
2007-04-11 14:53:00,13.835,13.912,13.809,13.874,400000.0
2007-04-11 14:54:00,13.795,13.926,13.793,13.834,550000.0
2007-04-11 14:55:00,13.897,13.923,13.807,13.807,450000.0
2007-04-11 14:56:00,13.916,13.918,13.799,13.918,550000.0
2007-04-11 14:57:00,13.826,13.939,13.801,13.939,350000.0
2007-04-11 14:58:00,13.856,13.921,13.814,13.891,400000.0
2007-04-11 14:59:00,13.871,13.945,13.813,13.945,550000.0
2007-04-11 15:00:00,13.811,13.943,13.811,13.856,450000.0
2007-04-11 15:01:00,13.899,13.952,13.835,13.901,450000.0
2007-04-11 15:02:00,13.841,13.951,13.809,13.9,450000.0
2007-04-11 15:03:00,13.908,13.928,13.761,13.928,500000.0
2007-04-11 15:04:00,13.867,13.946,13.826,13.837,550000.0
2007-04-11 15:05:00,13.792,13.915,13.792,13.833,550000.0
2007-04-11 15:06:00,13.907,13.907,13.864,13.864,400000.0
2007-04-11 15:07:00,13.801,13.914,13.772,13.891,350000.0
2007-04-11 15:08:00,13.826,13.969,13.826,13.909,500000.0
2007-04-11 15:09:00,13.903,13.916,13.787,13.81,450000.0
2007-04-11 15:10:00,13.848,13.939,13.798,13.847,400000.0
2007-04-11 15:11:00,13.848,13.957,13.816,13.835,500000.0
2007-04-11 15:12:00,13.846,13.942,13.8,13.916,350000.0
2007-04-11 15:13:00,13.923,13.945,13.808,13.928,400000.0
2007-04-11 15:14:00,13.922,13.955,13.83,13.835,450000.0
2007-04-11 15:15:00,13.941,13.941,13.824,13.867,400000.0
2007-04-11 15:16:00,13.809,13.935,13.809,13.931,350000.0
2007-04-11 15:17:00,13.873,13.935,13.777,13.845,450000.0
2007-04-11 15:18:00,13.942,13.942,13.809,13.839,400000.0
2007-04-11 15:19:00,13.897,13.954,13.862,13.908,450000.0
2007-04-11 15:20:00,13.851,13.926,13.84,13.926,400000.0
2007-04-11 15:21:00,13.878,13.957,13.832,13.883,450000.0
2007-04-11 15:22:00,13.892,13.892,13.791,13.852,350000.0
2007-04-11 15:23:00,13.85,13.931,13.85,13.913,400000.0
2007-04-11 15:24:00,13.903,13.903,13.797,13.898,350000.0
2007-04-11 15:25:00,13.926,13.926,13.816,13.89,350000.0
2007-04-11 15:26:00,13.803,13.911,13.802,13.802,550000.0
2007-04-11 15:27:00,13.804,13.897,13.801,13.83,350000.0
2007-04-11 15:28:00,13.834,13.936,13.834,13.89,350000.0
2007-04-11 15:29:00,13.932,13.932,13.808,13.846,400000.0
2007-04-11 15:30:00,13.892,13.903,13.792,13.833,450000.0
2007-04-11 15:31:00,13.842,13.917,13.794,13.803,500000.0
2007-04-11 15:32:00,13.926,13.926,13.789,13.875,250000.0
2007-04-11 15:33:00,13.882,13.882,13.784,13.859,400000.0
2007-04-11 15:34:00,13.821,13.925,13.821,13.902,500000.0
2007-04-11 15:35:00,13.874,13.932,13.833,13.902,350000.0
2007-04-11 15:36:00,13.903,13.953,13.845,13.927,550000.0
2007-04-11 15:37:00,13.826,13.936,13.815,13.863,400000.0
2007-04-11 15:38:00,13.86,13.96,13.858,13.858,450000.0
2007-04-11 15:39:00,13.904,13.916,13.805,13.805,450000.0
2007-04-11 15:40:00,13.841,13.976,13.841,13.864,450000.0
2007-04-11 15:41:00,13.823,13.951,13.823,13.909,400000.0
2007-04-11 15:42:00,13.937,13.937,13.841,13.863,350000.0
2007-04-11 15:43:00,13.876,13.935,13.828,13.836,450000.0
2007-04-11 15:44:00,13.948,13.962,13.86,13.938,350000.0
2007-04-11 15:45:00,13.979,13.979,13.881,13.979,450000.0
2007-04-11 15:46:00,13.872,13.971,13.872,13.962,400000.0
2007-04-11 15:47:00,13.951,13.951,13.822,13.834,550000.0
2007-04-11 15:48:00,13.87,13.923,13.827,13.842,350000.0
2007-04-11 15:49:00,13.895,13.959,13.882,13.959,350000.0
2007-04-11 15:50:00,13.858,13.951,13.829,13.946,550000.0
2007-04-11 15:51:00,13.929,13.937,13.808,13.91,350000.0
2007-04-11 15:52:00,13.827,13.931,13.81,13.81,350000.0
2007-04-11 15:53:00,13.929,13.929,13.777,13.837,500000.0
2007-04-11 15:54:00,13.861,13.894,13.811,13.894,450000.0
2007-04-11 15:55:00,13.763,13.897,13.758,13.857,500000.0
2007-04-11 15:56:00,13.741,13.881,13.741,13.822,450000.0
2007-04-11 15:57:00,13.805,13.843,13.76,13.804,450000.0
2007-04-11 15:58:00,13.787,13.859,13.722,13.855,500000.0
2007-04-11 15:59:00,13.858,13.858,13.719,13.778,450000.0
2007-04-11 16:00:00,13.836,13.836,13.709,13.809,500000.0
2007-04-11 16:01:00,13.857,13.857,13.749,13.749,400000.0
2007-04-11 16:02:00,13.746,13.892,13.746,13.817,550000.0
2007-04-11 16:03:00,13.728,13.827,13.701,13.701,550000.0
2007-04-11 16:04:00,13.713,13.84,13.709,13.815,550000.0
2007-04-11 16:05:00,13.846,13.846,13.718,13.801,350000.0
2007-04-11 16:06:00,13.743,13.849,13.708,13.814,350000.0
2007-04-11 16:07:00,13.751,13.858,13.721,13.721,500000.0
2007-04-11 16:08:00,13.695,13.872,13.695,13.758,550000.0
2007-04-11 16:09:00,13.696,13.817,13.685,13.817,350000.0
2007-04-11 16:10:00,13.778,13.778,13.655,13.75,500000.0
2007-04-11 16:11:00,13.639,13.775,13.639,13.656,500000.0
2007-04-11 16:12:00,13.737,13.771,13.713,13.735,350000.0
2007-04-11 16:13:00,13.732,13.836,13.732,13.836,450000.0
2007-04-11 16:14:00,13.83,13.83,13.689,13.756,500000.0
2007-04-11 16:15:00,13.848,13.867,13.734,13.734,350000.0
2007-04-11 16:16:00,13.805,13.875,13.761,13.826,550000.0
2007-04-11 16:17:00,13.83,13.839,13.714,13.714,350000.0
2007-04-11 16:18:00,13.841,13.841,13.704,13.819,400000.0
2007-04-11 16:19:00,13.769,13.857,13.758,13.758,500000.0
2007-04-11 16:20:00,13.863,13.876,13.742,13.742,550000.0
2007-04-11 16:21:00,13.797,13.797,13.719,13.719,250000.0
2007-04-11 16:22:00,13.802,13.802,13.678,13.738,450000.0
2007-04-11 16:23:00,13.718,13.872,13.713,13.713,400000.0
2007-04-11 16:24:00,13.735,13.783,13.63,13.783,550000.0
2007-04-11 16:25:00,13.744,13.788,13.713,13.785,350000.0
2007-04-11 16:26:00,13.75,13.758,13.618,13.618,550000.0
2007-04-11 16:27:00,13.695,13.718,13.605,13.711,500000.0
2007-04-11 16:28:00,13.674,13.732,13.609,13.732,400000.0
2007-04-11 16:29:00,13.644,13.732,13.643,13.678,400000.0
2007-04-11 16:30:00,13.705,13.82,13.694,13.775,550000.0
2007-04-11 16:31:00,13.723,13.82,13.682,13.742,400000.0
2007-04-11 16:32:00,13.75,13.783,13.703,13.783,400000.0
2007-04-11 16:33:00,13.657,13.742,13.631,13.693,350000.0
2007-04-11 16:34:00,13.739,13.789,13.687,13.789,350000.0
2007-04-11 16:35:00,13.699,13.825,13.682,13.717,500000.0
2007-04-11 16:36:00,13.792,13.792,13.706,13.714,500000.0
2007-04-11 16:37:00,13.798,13.798,13.7,13.708,500000.0
2007-04-11 16:38:00,13.634,13.757,13.634,13.647,450000.0
2007-04-11 16:39:00,13.71,13.789,13.692,13.769,500000.0
2007-04-11 16:40:00,13.71,13.794,13.71,13.792,350000.0
2007-04-11 16:41:00,13.689,13.779,13.689,13.694,350000.0
2007-04-11 16:42:00,13.714,13.849,13.714,13.8,500000.0
2007-04-11 16:43:00,13.659,13.783,13.659,13.694,350000.0
2007-04-11 16:44:00,13.696,13.769,13.641,13.701,550000.0
2007-04-11 16:45:00,13.725,13.827,13.672,13.707,400000.0
2007-04-11 16:46:00,13.714,13.772,13.709,13.767,350000.0
2007-04-11 16:47:00,13.702,13.84,13.695,13.709,600000.0
2007-04-11 16:48:00,13.764,13.786,13.689,13.751,500000.0
2007-04-11 16:49:00,13.745,13.792,13.637,13.637,450000.0
2007-04-11 16:50:00,13.745,13.793,13.671,13.703,550000.0
2007-04-11 16:51:00,13.797,13.812,13.691,13.691,400000.0
2007-04-11 16:52:00,13.694,13.797,13.694,13.778,550000.0
2007-04-11 16:53:00,13.678,13.78,13.651,13.704,350000.0
2007-04-11 16:54:00,13.661,13.797,13.661,13.671,400000.0
2007-04-11 16:55:00,13.788,13.807,13.695,13.735,550000.0
2007-04-11 16:56:00,13.713,13.778,13.669,13.672,400000.0
2007-04-11 16:57:00,13.686,13.765,13.638,13.737,400000.0
2007-04-11 16:58:00,13.704,13.811,13.686,13.686,500000.0
2007-04-11 16:59:00,13.696,13.772,13.656,13.671,400000.0
2007-04-11 17:00:00,13.763,13.763,13.616,13.616,350000.0
2007-04-11 17:01:00,13.689,13.767,13.649,13.674,500000.0
2007-04-11 17:02:00,13.676,13.76,13.676,13.724,400000.0
2007-04-11 17:03:00,13.677,13.749,13.626,13.705,500000.0
2007-04-11 17:04:00,13.672,13.751,13.638,13.698,350000.0
2007-04-11 17:05:00,13.753,13.753,13.6,13.712,400000.0
2007-04-11 17:06:00,13.752,13.753,13.628,13.718,350000.0
2007-04-11 17:07:00,13.772,13.8,13.672,13.698,500000.0
2007-04-11 17:08:00,13.647,13.795,13.647,13.718,500000.0
2007-04-11 17:09:00,13.749,13.785,13.687,13.687,150000.0
2007-04-11 17:10:00,13.759,13.792,13.678,13.755,350000.0
2007-04-11 17:11:00,13.806,13.82,13.688,13.695,400000.0
2007-04-11 17:12:00,13.765,13.798,13.703,13.703,400000.0
2007-04-11 17:13:00,13.754,13.788,13.669,13.697,450000.0
2007-04-11 17:14:00,13.722,13.782,13.659,13.751,550000.0
2007-04-11 17:15:00,13.653,13.777,13.653,13.723,350000.0
2007-04-11 17:16:00,13.78,13.781,13.679,13.743,450000.0
2007-04-11 17:17:00,13.699,13.764,13.685,13.76,450000.0
2007-04-11 17:18:00,13.704,13.759,13.667,13.759,350000.0
2007-04-11 17:19:00,13.636,13.789,13.629,13.729,450000.0
2007-04-11 17:20:00,13.688,13.747,13.592,13.615,350000.0
2007-04-11 17:21:00,13.667,13.725,13.581,13.648,500000.0
2007-04-11 17:22:00,13.634,13.735,13.634,13.67,500000.0
2007-04-11 17:23:00,13.615,13.72,13.615,13.718,550000.0
2007-04-11 17:24:00,13.721,13.731,13.606,13.627,350000.0
2007-04-11 17:25:00,13.704,13.729,13.621,13.729,400000.0
2007-04-11 17:26:00,13.63,13.773,13.63,13.643,450000.0
2007-04-11 17:27:00,13.704,13.72,13.624,13.706,400000.0
2007-04-11 17:28:00,13.679,13.786,13.634,13.653,550000.0
2007-04-11 17:29:00,13.633,13.747,13.633,13.746,500000.0
2007-04-11 17:30:00,13.619,13.74,13.619,13.74,450000.0
2007-04-11 17:31:00,13.715,13.785,13.654,13.724,600000.0
2007-04-11 17:32:00,13.675,13.778,13.664,13.723,400000.0
2007-04-11 17:33:00,13.619,13.747,13.619,13.747,250000.0
2007-04-11 17:34:00,13.725,13.746,13.579,13.724,450000.0
2007-04-11 17:35:00,13.716,13.769,13.652,13.702,500000.0
2007-04-11 17:36:00,13.699,13.736,13.595,13.736,450000.0
2007-04-11 17:37:00,13.743,13.743,13.63,13.702,550000.0
2007-04-11 17:38:00,13.641,13.731,13.635,13.691,400000.0
2007-04-11 17:39:00,13.704,13.734,13.628,13.657,350000.0
2007-04-11 17:40:00,13.645,13.747,13.644,13.743,500000.0
2007-04-11 17:41:00,13.654,13.78,13.654,13.779,350000.0
2007-04-11 17:42:00,13.667,13.796,13.664,13.735,500000.0
2007-04-11 17:43:00,13.778,13.778,13.612,13.649,400000.0
2007-04-11 17:44:00,13.757,13.769,13.665,13.744,450000.0
2007-04-11 17:45:00,13.692,13.797,13.669,13.7,550000.0
2007-04-11 17:46:00,13.708,13.806,13.654,13.806,350000.0
2007-04-11 17:47:00,13.754,13.775,13.669,13.727,400000.0
2007-04-11 17:48:00,13.777,13.784,13.676,13.784,400000.0
2007-04-11 17:49:00,13.736,13.773,13.698,13.754,350000.0
2007-04-11 17:50:00,13.766,13.819,13.707,13.711,550000.0
2007-04-11 17:51:00,13.7,13.813,13.67,13.71,550000.0
2007-04-11 17:52:00,13.758,13.791,13.656,13.669,350000.0
2007-04-11 17:53:00,13.729,13.784,13.697,13.697,500000.0
2007-04-11 17:54:00,13.699,13.791,13.656,13.791,350000.0
2007-04-11 17:55:00,13.698,13.8,13.69,13.764,350000.0
2007-04-11 17:56:00,13.673,13.849,13.673,13.743,400000.0
2007-04-11 17:57:00,13.759,13.802,13.718,13.758,400000.0
2007-04-11 17:58:00,13.75,13.78,13.701,13.744,450000.0
2007-04-11 17:59:00,13.659,13.784,13.644,13.784,350000.0
2007-04-11 18:00:00,13.689,13.788,13.689,13.784,350000.0
2007-04-11 18:01:00,13.691,13.799,13.658,13.736,550000.0
2007-04-11 18:02:00,13.687,13.789,13.687,13.768,500000.0
2007-04-11 18:03:00,13.732,13.758,13.684,13.728,350000.0
2007-04-11 18:04:00,13.792,13.798,13.648,13.774,300000.0
2007-04-11 18:05:00,13.791,13.791,13.727,13.745,300000.0
2007-04-11 18:06:00,13.786,13.786,13.665,13.665,400000.0
2007-04-11 18:07:00,13.785,13.785,13.657,13.657,150000.0
2007-04-11 18:08:00,13.697,13.767,13.654,13.707,550000.0
2007-04-11 18:09:00,13.794,13.794,13.664,13.703,350000.0
2007-04-11 18:10:00,13.73,13.79,13.68,13.766,350000.0
2007-04-11 18:11:00,13.685,13.782,13.648,13.764,450000.0
2007-04-11 18:12:00,13.799,13.799,13.701,13.777,400000.0
2007-04-11 18:13:00,13.728,13.816,13.719,13.801,300000.0
2007-04-11 18:14:00,13.684,13.79,13.684,13.784,400000.0
2007-04-11 18:15:00,13.767,13.823,13.694,13.694,350000.0
2007-04-11 18:16:00,13.685,13.805,13.663,13.683,400000.0
2007-04-11 18:17:00,13.688,13.816,13.671,13.726,400000.0
2007-04-11 18:18:00,13.74,13.836,13.63,13.63,500000.0
2007-04-11 18:19:00,13.778,13.786,13.676,13.721,350000.0
2007-04-11 18:20:00,13.659,13.747,13.62,13.747,400000.0
2007-04-11 18:21:00,13.692,13.768,13.632,13.741,550000.0
2007-04-11 18:22:00,13.663,13.77,13.663,13.705,400000.0
2007-04-11 18:23:00,13.761,13.773,13.687,13.766,400000.0
2007-04-11 18:24:00,13.684,13.781,13.651,13.781,200000.0
2007-04-11 18:25:00,13.704,13.798,13.685,13.685,500000.0
2007-04-11 18:26:00,13.724,13.803,13.7,13.803,550000.0
2007-04-11 18:27:00,13.773,13.786,13.668,13.749,350000.0
2007-04-11 18:28:00,13.769,13.769,13.63,13.747,350000.0
2007-04-11 18:29:00,13.708,13.79,13.677,13.79,350000.0
2007-04-11 18:30:00,13.761,13.78,13.632,13.71,450000.0
2007-04-11 18:31:00,13.774,13.794,13.64,13.765,400000.0
2007-04-11 18:32:00,13.727,13.788,13.67,13.72,450000.0
2007-04-11 18:33:00,13.719,13.766,13.669,13.669,200000.0
2007-04-11 18:34:00,13.753,13.799,13.705,13.788,400000.0
2007-04-11 18:35:00,13.734,13.799,13.728,13.731,350000.0
2007-04-11 18:36:00,13.714,13.785,13.646,13.755,550000.0
2007-04-11 18:37:00,13.757,13.791,13.684,13.724,350000.0
2007-04-11 18:38:00,13.757,13.763,13.65,13.72,450000.0
2007-04-11 18:39:00,13.764,13.769,13.678,13.756,400000.0
2007-04-11 18:40:00,13.792,13.819,13.682,13.716,250000.0
2007-04-11 18:41:00,13.691,13.76,13.66,13.728,500000.0
2007-04-11 18:42:00,13.709,13.759,13.648,13.673,550000.0
2007-04-11 18:43:00,13.648,13.745,13.648,13.745,400000.0
2007-04-11 18:44:00,13.748,13.748,13.637,13.637,250000.0
2007-04-11 18:45:00,13.654,13.732,13.654,13.732,300000.0
2007-04-11 18:46:00,13.672,13.778,13.651,13.778,350000.0
2007-04-11 18:47:00,13.643,13.746,13.632,13.746,400000.0
2007-04-11 18:48:00,13.715,13.735,13.696,13.735,150000.0
2007-04-11 18:49:00,13.726,13.783,13.71,13.783,250000.0
2007-04-11 18:50:00,13.754,13.779,13.652,13.715,550000.0
2007-04-11 18:51:00,13.763,13.816,13.703,13.703,450000.0
2007-04-11 18:52:00,13.663,13.704,13.663,13.673,150000.0
2007-04-11 18:53:00,13.767,13.817,13.736,13.759,450000.0
2007-04-11 18:54:00,13.709,13.758,13.674,13.674,400000.0
2007-04-11 18:55:00,13.686,13.784,13.636,13.713,350000.0
2007-04-11 18:56:00,13.712,13.765,13.676,13.723,450000.0
2007-04-11 18:57:00,13.797,13.812,13.703,13.788,450000.0
2007-04-11 18:58:00,13.774,13.809,13.719,13.75,350000.0
2007-04-11 18:59:00,13.733,13.774,13.733,13.753,450000.0
2007-04-11 19:00:00,13.725,13.805,13.673,13.787,350000.0
2007-04-11 19:01:00,13.719,13.822,13.705,13.756,500000.0
2007-04-11 19:02:00,13.712,13.769,13.662,13.753,400000.0
2007-04-11 19:03:00,13.763,13.763,13.607,13.607,350000.0
2007-04-11 19:04:00,13.773,13.773,13.688,13.756,400000.0
2007-04-11 19:05:00,13.701,13.803,13.701,13.735,350000.0
2007-04-11 19:06:00,13.772,13.796,13.649,13.796,400000.0
2007-04-11 19:07:00,13.731,13.817,13.717,13.802,350000.0
2007-04-11 19:08:00,13.698,13.793,13.668,13.668,350000.0
2007-04-11 19:09:00,13.669,13.792,13.669,13.725,400000.0
2007-04-11 19:10:00,13.764,13.805,13.698,13.785,550000.0
2007-04-11 19:11:00,13.693,13.781,13.674,13.677,400000.0
2007-04-11 19:12:00,13.697,13.808,13.697,13.78,350000.0
2007-04-11 19:13:00,13.793,13.793,13.658,13.658,400000.0
2007-04-11 19:14:00,13.633,13.746,13.631,13.746,400000.0
2007-04-11 19:15:00,13.687,13.789,13.673,13.789,500000.0
2007-04-11 19:16:00,13.806,13.806,13.726,13.768,350000.0
2007-04-11 19:17:00,13.758,13.801,13.694,13.799,450000.0
2007-04-11 19:18:00,13.692,13.817,13.691,13.764,350000.0
2007-04-11 19:19:00,13.815,13.823,13.719,13.809,400000.0
2007-04-11 19:20:00,13.734,13.814,13.692,13.797,350000.0
2007-04-11 19:21:00,13.784,13.829,13.677,13.807,500000.0
2007-04-11 19:22:00,13.773,13.821,13.66,13.721,400000.0
2007-04-11 19:23:00,13.809,13.81,13.708,13.708,350000.0
2007-04-11 19:24:00,13.716,13.829,13.675,13.707,350000.0
2007-04-11 19:25:00,13.791,13.803,13.687,13.754,400000.0
2007-04-11 19:26:00,13.769,13.818,13.664,13.737,550000.0
2007-04-11 19:27:00,13.783,13.792,13.677,13.677,400000.0
2007-04-11 19:28:00,13.723,13.864,13.723,13.785,400000.0
2007-04-11 19:29:00,13.689,13.802,13.655,13.7,400000.0
2007-04-11 19:30:00,13.674,13.769,13.674,13.717,300000.0
2007-04-11 19:31:00,13.766,13.773,13.759,13.773,150000.0
2007-04-11 19:32:00,13.721,13.791,13.697,13.728,400000.0
2007-04-11 19:33:00,13.809,13.811,13.738,13.767,350000.0
2007-04-11 19:34:00,13.776,13.791,13.683,13.687,400000.0
2007-04-11 19:35:00,13.721,13.816,13.721,13.811,300000.0
2007-04-11 19:37:00,13.764,13.764,13.764,13.764,50000.0
2007-04-11 19:38:00,13.661,13.661,13.661,13.661,50000.0
2007-04-11 19:39:00,13.696,13.797,13.665,13.685,250000.0
2007-04-11 19:40:00,13.72,13.817,13.704,13.786,400000.0
2007-04-11 19:41:00,13.732,13.849,13.72,13.794,550000.0
2007-04-11 19:42:00,13.721,13.83,13.681,13.787,400000.0
2007-04-11 19:44:00,13.767,13.767,13.709,13.709,250000.0
2007-04-11 19:45:00,13.765,13.803,13.658,13.708,400000.0
2007-04-11 19:46:00,13.752,13.752,13.714,13.714,100000.0
2007-04-11 19:47:00,13.775,13.782,13.643,13.734,650000.0
2007-04-11 19:49:00,13.654,13.748,13.649,13.672,400000.0
2007-04-11 19:50:00,13.753,13.804,13.677,13.678,400000.0
2007-04-11 19:51:00,13.695,13.818,13.695,13.766,450000.0
2007-04-11 19:52:00,13.746,13.784,13.671,13.706,400000.0
2007-04-11 19:53:00,13.698,13.742,13.698,13.742,100000.0
2007-04-11 19:54:00,13.764,13.764,13.643,13.674,350000.0
2007-04-11 19:55:00,13.801,13.801,13.673,13.729,150000.0
2007-04-11 19:56:00,13.686,13.811,13.686,13.811,150000.0
2007-04-11 19:57:00,13.692,13.827,13.692,13.763,300000.0
2007-04-11 19:58:00,13.712,13.774,13.685,13.774,150000.0
2007-04-11 19:59:00,13.637,13.784,13.637,13.67,550000.0
2007-04-11 20:00:00,13.716,13.773,13.653,13.773,250000.0
2007-04-11 20:01:00,13.785,13.785,13.654,13.73,450000.0
2007-04-11 20:02:00,13.759,13.8,13.691,13.792,550000.0
2007-04-11 20:03:00,13.717,13.789,13.71,13.789,250000.0
2007-04-11 20:04:00,13.762,13.825,13.664,13.806,400000.0
2007-04-11 20:05:00,13.766,13.791,13.671,13.791,400000.0
2007-04-11 20:06:00,13.781,13.794,13.662,13.794,350000.0
2007-04-11 20:07:00,13.795,13.834,13.689,13.706,450000.0
2007-04-11 20:08:00,13.642,13.793,13.642,13.754,200000.0
2007-04-11 20:09:00,13.759,13.759,13.7,13.7,100000.0
2007-04-11 20:10:00,13.74,13.74,13.622,13.723,250000.0
2007-04-11 20:11:00,13.724,13.744,13.612,13.648,400000.0
2007-04-11 20:12:00,13.75,13.779,13.645,13.747,400000.0
2007-04-11 20:13:00,13.662,13.778,13.618,13.642,400000.0
2007-04-11 20:14:00,13.732,13.796,13.657,13.736,400000.0
2007-04-11 20:15:00,13.723,13.764,13.624,13.633,400000.0
2007-04-11 20:16:00,13.711,13.717,13.625,13.668,350000.0
2007-04-11 20:17:00,13.63,13.756,13.626,13.756,400000.0
2007-04-11 20:18:00,13.636,13.729,13.602,13.623,250000.0
2007-04-11 20:19:00,13.772,13.772,13.624,13.624,250000.0
2007-04-11 20:20:00,13.764,13.764,13.65,13.65,350000.0
2007-04-11 20:21:00,13.623,13.716,13.623,13.623,300000.0
2007-04-11 20:23:00,13.623,13.756,13.623,13.756,350000.0
2007-04-11 20:24:00,13.708,13.779,13.669,13.688,450000.0
2007-04-11 20:25:00,13.763,13.763,13.655,13.75,500000.0
2007-04-11 20:26:00,13.729,13.774,13.681,13.681,350000.0
2007-04-11 20:27:00,13.727,13.756,13.67,13.728,350000.0
2007-04-11 20:28:00,13.639,13.745,13.639,13.745,100000.0
2007-04-11 20:29:00,13.745,13.745,13.745,13.745,50000.0
2007-04-11 20:30:00,13.718,13.779,13.682,13.767,450000.0
2007-04-11 20:31:00,13.714,13.801,13.714,13.752,250000.0
2007-04-11 20:32:00,13.666,13.749,13.629,13.708,400000.0
2007-04-11 20:33:00,13.659,13.752,13.659,13.686,300000.0
2007-04-11 20:34:00,13.671,13.743,13.633,13.733,350000.0
2007-04-11 20:35:00,13.708,13.708,13.653,13.653,100000.0
2007-04-11 20:36:00,13.62,13.764,13.62,13.681,400000.0
2007-04-11 20:37:00,13.743,13.743,13.676,13.719,250000.0
2007-04-11 20:38:00,13.674,13.72,13.615,13.622,350000.0
2007-04-11 20:39:00,13.662,13.757,13.649,13.757,350000.0
2007-04-11 20:40:00,13.737,13.772,13.645,13.645,500000.0
2007-04-11 20:41:00,13.67,13.744,13.667,13.728,350000.0
2007-04-11 20:42:00,13.753,13.753,13.728,13.728,100000.0
2007-04-11 20:43:00,13.766,13.766,13.648,13.648,150000.0
2007-04-11 20:44:00,13.646,13.746,13.628,13.738,200000.0
2007-04-11 20:45:00,13.752,13.759,13.64,13.737,300000.0
2007-04-11 20:46:00,13.656,13.656,13.639,13.639,100000.0
2007-04-11 20:48:00,13.718,13.756,13.639,13.743,400000.0
2007-04-11 20:49:00,13.721,13.721,13.645,13.645,250000.0
2007-04-11 20:50:00,13.727,13.742,13.648,13.714,400000.0
2007-04-11 20:51:00,13.673,13.744,13.673,13.715,350000.0
2007-04-11 20:52:00,13.758,13.758,13.669,13.723,250000.0
2007-04-11 20:53:00,13.759,13.76,13.673,13.76,500000.0
2007-04-11 20:54:00,13.687,13.781,13.637,13.76,550000.0
2007-04-11 20:58:00,13.743,13.743,13.643,13.702,250000.0
2007-04-11 20:59:00,13.681,13.735,13.681,13.714,250000.0
2007-04-11 21:00:00,13.703,13.807,13.703,13.798,250000.0
2007-04-11 21:01:00,13.805,13.841,13.696,13.696,350000.0
2007-04-11 21:02:00,13.709,13.792,13.651,13.792,250000.0
2007-04-11 21:03:00,13.764,13.774,13.636,13.649,450000.0
2007-04-11 21:09:00,13.69,13.766,13.69,13.744,250000.0
2007-04-11 21:11:00,13.686,13.77,13.686,13.743,250000.0
2007-04-11 21:14:00,13.738,13.738,13.638,13.738,250000.0
2007-04-11 21:17:00,13.747,13.747,13.666,13.733,350000.0
2007-04-11 21:20:00,13.626,13.732,13.626,13.731,200000.0
2007-04-11 21:22:00,13.703,13.781,13.666,13.761,400000.0
2007-04-11 21:23:00,13.778,13.785,13.703,13.736,250000.0
2007-04-11 21:24:00,13.789,13.789,13.671,13.671,350000.0
2007-04-11 21:25:00,13.651,13.792,13.651,13.792,100000.0
2007-04-11 21:26:00,13.75,13.752,13.652,13.744,400000.0
2007-04-11 21:27:00,13.727,13.763,13.688,13.699,250000.0
2007-04-11 21:29:00,13.792,13.798,13.766,13.776,300000.0
2007-04-11 21:30:00,13.676,13.797,13.676,13.797,250000.0
2007-04-11 21:33:00,13.686,13.763,13.679,13.749,250000.0
2007-04-11 21:35:00,13.768,13.801,13.688,13.741,350000.0
2007-04-11 21:36:00,13.726,13.814,13.726,13.814,200000.0
2007-04-11 21:37:00,13.667,13.766,13.667,13.698,350000.0
2007-04-11 21:38:00,13.744,13.744,13.702,13.702,200000.0
2007-04-11 21:40:00,13.777,13.777,13.719,13.741,400000.0
2007-04-11 21:41:00,13.772,13.772,13.664,13.664,100000.0
2007-04-11 21:42:00,13.788,13.814,13.678,13.678,350000.0
2007-04-11 21:43:00,13.814,13.814,13.701,13.701,150000.0
2007-04-11 21:45:00,13.799,13.799,13.799,13.799,50000.0
2007-04-11 21:46:00,13.75,13.821,13.683,13.716,400000.0
2007-04-11 21:51:00,13.709,13.709,13.709,13.709,50000.0
2007-04-11 21:52:00,13.7,13.772,13.648,13.681,300000.0
2007-04-11 21:53:00,13.686,13.686,13.686,13.686,50000.0
2007-04-11 21:55:00,13.728,13.806,13.666,13.784,300000.0
2007-04-11 21:56:00,13.803,13.803,13.803,13.803,50000.0
2007-04-11 21:57:00,13.796,13.796,13.675,13.772,250000.0
2007-04-11 22:02:00,13.774,13.805,13.774,13.805,100000.0
2007-04-11 22:03:00,13.811,13.811,13.734,13.781,200000.0
2007-04-11 22:19:00,13.776,13.811,13.718,13.773,450000.0
2007-04-11 22:21:00,13.758,13.778,13.758,13.778,100000.0
2007-04-11 22:23:00,13.691,13.759,13.674,13.757,250000.0
2007-04-11 22:27:00,13.686,13.764,13.672,13.755,250000.0
2007-04-11 22:29:00,13.795,13.856,13.705,13.705,350000.0
2007-04-11 22:31:00,13.685,13.748,13.666,13.746,250000.0
2007-04-11 22:32:00,13.776,13.776,13.689,13.77,150000.0
2007-04-11 22:34:00,13.779,13.779,13.752,13.752,100000.0
2007-04-11 22:35:00,13.794,13.794,13.713,13.786,300000.0
2007-04-11 22:36:00,13.79,13.813,13.706,13.721,250000.0
2007-04-11 22:37:00,13.735,13.787,13.714,13.756,350000.0
2007-04-11 22:40:00,13.713,13.799,13.713,13.776,250000.0
2007-04-11 22:41:00,13.771,13.771,13.682,13.723,200000.0
2007-04-11 22:43:00,13.71,13.797,13.71,13.771,250000.0
2007-04-11 22:46:00,13.691,13.763,13.691,13.763,100000.0
2007-04-11 22:48:00,13.781,13.794,13.721,13.721,150000.0
2007-04-11 22:49:00,13.763,13.818,13.763,13.818,100000.0
2007-04-11 22:50:00,13.767,13.767,13.684,13.736,250000.0
2007-04-11 22:52:00,13.748,13.778,13.667,13.674,250000.0
2007-04-11 22:58:00,13.8,13.8,13.694,13.737,450000.0
2007-04-11 22:59:00,13.797,13.797,13.788,13.788,100000.0
2007-04-11 23:01:00,13.696,13.773,13.689,13.759,250000.0
2007-04-11 23:04:00,13.803,13.803,13.67,13.746,350000.0
2007-04-11 23:05:00,13.668,13.668,13.668,13.668,50000.0
2007-04-11 23:06:00,13.775,13.775,13.773,13.773,100000.0
2007-04-11 23:10:00,13.757,13.786,13.728,13.786,300000.0
2007-04-11 23:11:00,13.766,13.811,13.69,13.706,350000.0
2007-04-11 23:12:00,13.778,13.778,13.717,13.755,300000.0
2007-04-11 23:13:00,13.77,13.806,13.726,13.806,300000.0
2007-04-11 23:17:00,13.71,13.792,13.71,13.768,250000.0
2007-04-11 23:23:00,13.701,13.778,13.694,13.764,250000.0
2007-04-11 23:29:00,13.691,13.76,13.674,13.757,250000.0
2007-04-11 23:36:00,13.785,13.785,13.779,13.779,100000.0
2007-04-11 23:44:00,13.686,13.785,13.686,13.785,150000.0
2007-04-11 23:51:00,13.701,13.766,13.683,13.765,250000.0
2007-04-11 23:59:00,13.729,13.798,13.727,13.779,250000.0
2007-04-12 00:00:00,13.81,13.92,13.66,13.85,100000.0
2007-04-12 00:01:00,13.783,13.783,13.698,13.698,100000.0
2007-04-12 00:02:00,13.775,13.775,13.727,13.727,100000.0
2007-04-12 00:04:00,13.768,13.768,13.719,13.719,100000.0
2007-04-12 00:05:00,13.681,13.758,13.674,13.744,250000.0
2007-04-12 00:08:00,13.819,13.819,13.678,13.678,400000.0
2007-04-12 00:09:00,13.699,13.801,13.698,13.801,450000.0
2007-04-12 00:10:00,13.731,13.821,13.68,13.68,400000.0
2007-04-12 00:11:00,13.693,13.801,13.659,13.801,400000.0
2007-04-12 00:15:00,13.764,13.821,13.718,13.743,350000.0
2007-04-12 00:19:00,13.785,13.824,13.785,13.788,150000.0
2007-04-12 00:32:00,13.701,13.774,13.686,13.768,250000.0
2007-04-12 00:41:00,13.711,13.788,13.704,13.774,250000.0
2007-04-12 00:44:00,13.684,13.829,13.684,13.721,300000.0
2007-04-12 00:45:00,13.804,13.816,13.711,13.751,450000.0
2007-04-12 00:46:00,13.652,13.785,13.62,13.676,350000.0
2007-04-12 00:47:00,13.74,13.787,13.668,13.787,200000.0
2007-04-12 00:49:00,13.732,13.855,13.685,13.685,300000.0
2007-04-12 00:50:00,13.77,13.805,13.77,13.805,150000.0
2007-04-12 00:51:00,13.788,13.817,13.678,13.783,300000.0
2007-04-12 00:52:00,13.792,13.792,13.67,13.744,350000.0
2007-04-12 00:54:00,13.78,13.78,13.665,13.762,250000.0
2007-04-12 00:55:00,13.779,13.779,13.706,13.777,350000.0
2007-04-12 00:56:00,13.779,13.779,13.779,13.779,50000.0
2007-04-12 00:57:00,13.767,13.767,13.682,13.682,400000.0
2007-04-12 00:58:00,13.744,13.744,13.728,13.728,100000.0
2007-04-12 01:00:00,13.789,13.789,13.789,13.789,50000.0
2007-04-12 01:03:00,13.712,13.807,13.704,13.704,300000.0
2007-04-12 01:06:00,13.698,13.813,13.698,13.813,400000.0
2007-04-12 01:07:00,13.787,13.812,13.787,13.812,100000.0
2007-04-12 01:08:00,13.729,13.781,13.673,13.737,500000.0
2007-04-12 01:09:00,13.703,13.784,13.7,13.784,250000.0
2007-04-12 01:10:00,13.781,13.794,13.692,13.692,250000.0
2007-04-12 01:11:00,13.77,13.773,13.77,13.773,100000.0
2007-04-12 01:16:00,13.694,13.779,13.694,13.763,250000.0
2007-04-12 01:17:00,13.76,13.767,13.698,13.698,250000.0
2007-04-12 01:18:00,13.701,13.77,13.701,13.77,100000.0
2007-04-12 01:19:00,13.768,13.802,13.677,13.802,250000.0
2007-04-12 01:20:00,13.797,13.813,13.715,13.725,300000.0
2007-04-12 01:21:00,13.823,13.823,13.707,13.821,200000.0
2007-04-12 01:22:00,13.786,13.789,13.704,13.789,150000.0
2007-04-12 01:24:00,13.721,13.796,13.714,13.728,350000.0
2007-04-12 01:25:00,13.746,13.768,13.746,13.768,100000.0
2007-04-12 01:26:00,13.725,13.785,13.704,13.77,450000.0
2007-04-12 01:27:00,13.781,13.781,13.738,13.739,150000.0
2007-04-12 01:31:00,13.716,13.794,13.716,13.774,250000.0
2007-04-12 01:36:00,13.728,13.775,13.692,13.772,350000.0
2007-04-12 01:38:00,13.786,13.786,13.786,13.786,50000.0
2007-04-12 01:39:00,13.774,13.791,13.774,13.791,100000.0
2007-04-12 01:40:00,13.792,13.835,13.728,13.728,300000.0
2007-04-12 01:41:00,13.817,13.817,13.705,13.768,400000.0
2007-04-12 01:43:00,13.774,13.789,13.738,13.742,400000.0
2007-04-12 01:44:00,13.768,13.838,13.72,13.834,550000.0
2007-04-12 01:46:00,13.691,13.791,13.691,13.791,150000.0
2007-04-12 01:47:00,13.804,13.84,13.724,13.78,300000.0
2007-04-12 01:48:00,13.821,13.838,13.782,13.782,350000.0
2007-04-12 01:51:00,13.716,13.793,13.709,13.779,250000.0
2007-04-12 01:53:00,13.792,13.798,13.732,13.732,150000.0
2007-04-12 01:54:00,13.784,13.809,13.754,13.809,400000.0
2007-04-12 01:55:00,13.782,13.83,13.7,13.733,450000.0
2007-04-12 01:56:00,13.781,13.781,13.666,13.685,400000.0
2007-04-12 01:57:00,13.788,13.788,13.702,13.702,250000.0
2007-04-12 01:58:00,13.778,13.806,13.776,13.806,150000.0
2007-04-12 01:59:00,13.747,13.8,13.74,13.8,400000.0
2007-04-12 02:00:00,13.749,13.787,13.682,13.699,250000.0
2007-04-12 02:01:00,13.737,13.807,13.712,13.779,450000.0
2007-04-12 02:02:00,13.726,13.832,13.714,13.832,400000.0
2007-04-12 02:03:00,13.728,13.825,13.704,13.825,300000.0
2007-04-12 02:04:00,13.789,13.789,13.695,13.695,200000.0
2007-04-12 02:05:00,13.791,13.812,13.702,13.773,400000.0
2007-04-12 02:06:00,13.683,13.717,13.658,13.658,250000.0
2007-04-12 02:07:00,13.747,13.785,13.747,13.785,100000.0
2007-04-12 02:08:00,13.716,13.758,13.657,13.657,350000.0
2007-04-12 02:09:00,13.709,13.785,13.682,13.785,250000.0
2007-04-12 02:10:00,13.763,13.763,13.655,13.655,200000.0
2007-04-12 02:11:00,13.784,13.812,13.703,13.81,650000.0
2007-04-12 02:12:00,13.729,13.729,13.695,13.721,200000.0
2007-04-12 02:14:00,13.694,13.789,13.657,13.741,700000.0
2007-04-12 02:15:00,13.768,13.796,13.667,13.796,550000.0
2007-04-12 02:16:00,13.742,13.801,13.684,13.787,400000.0
2007-04-12 02:17:00,13.691,13.786,13.691,13.786,250000.0
2007-04-12 02:18:00,13.776,13.816,13.718,13.788,350000.0
2007-04-12 02:19:00,13.704,13.781,13.704,13.781,300000.0
2007-04-12 02:20:00,13.662,13.772,13.662,13.752,400000.0
2007-04-12 02:21:00,13.753,13.756,13.67,13.712,400000.0
2007-04-12 02:22:00,13.712,13.783,13.67,13.757,300000.0
2007-04-12 02:23:00,13.747,13.781,13.738,13.781,150000.0
2007-04-12 02:24:00,13.776,13.776,13.7,13.715,300000.0
2007-04-12 02:25:00,13.798,13.814,13.699,13.812,400000.0
2007-04-12 02:26:00,13.702,13.816,13.702,13.795,650000.0
2007-04-12 02:28:00,13.7,13.845,13.7,13.808,350000.0
2007-04-12 02:30:00,13.76,13.767,13.736,13.736,150000.0
2007-04-12 02:31:00,13.768,13.784,13.754,13.754,200000.0
2007-04-12 02:32:00,13.741,13.748,13.643,13.748,200000.0
2007-04-12 02:33:00,13.792,13.792,13.677,13.677,150000.0
2007-04-12 02:34:00,13.825,13.832,13.687,13.751,300000.0
2007-04-12 02:35:00,13.682,13.775,13.682,13.708,350000.0
2007-04-12 02:36:00,13.769,13.769,13.68,13.736,200000.0
2007-04-12 02:37:00,13.778,13.815,13.676,13.815,500000.0
2007-04-12 02:38:00,13.801,13.873,13.689,13.689,550000.0
2007-04-12 02:40:00,13.753,13.776,13.703,13.776,150000.0
2007-04-12 02:41:00,13.771,13.771,13.771,13.771,50000.0
2007-04-12 02:42:00,13.727,13.756,13.712,13.712,200000.0
2007-04-12 02:43:00,13.632,13.762,13.632,13.722,350000.0
2007-04-12 02:44:00,13.733,13.788,13.673,13.688,400000.0
2007-04-12 02:45:00,13.768,13.785,13.731,13.731,150000.0
2007-04-12 02:46:00,13.749,13.784,13.715,13.715,250000.0
2007-04-12 02:47:00,13.639,13.639,13.639,13.639,50000.0
2007-04-12 02:48:00,13.779,13.779,13.712,13.729,150000.0
2007-04-12 02:49:00,13.719,13.739,13.638,13.739,250000.0
2007-04-12 02:50:00,13.76,13.76,13.644,13.689,350000.0
2007-04-12 02:51:00,13.724,13.81,13.681,13.728,400000.0
2007-04-12 02:52:00,13.684,13.774,13.638,13.638,500000.0
2007-04-12 02:53:00,13.715,13.715,13.69,13.69,100000.0
2007-04-12 02:54:00,13.678,13.791,13.655,13.791,250000.0
2007-04-12 02:55:00,13.658,13.714,13.658,13.714,200000.0
2007-04-12 02:56:00,13.796,13.813,13.712,13.813,300000.0
2007-04-12 02:57:00,13.778,13.778,13.696,13.776,450000.0
2007-04-12 02:58:00,13.766,13.766,13.766,13.766,50000.0
2007-04-12 02:59:00,13.719,13.784,13.698,13.748,350000.0
2007-04-12 03:00:00,13.729,13.739,13.729,13.739,100000.0
2007-04-12 03:01:00,13.787,13.809,13.655,13.809,200000.0
2007-04-12 03:02:00,13.661,13.782,13.661,13.773,450000.0
2007-04-12 03:03:00,13.682,13.682,13.682,13.682,50000.0
2007-04-12 03:04:00,13.746,13.746,13.721,13.721,150000.0
2007-04-12 03:05:00,13.674,13.674,13.674,13.674,50000.0
2007-04-12 03:06:00,13.783,13.805,13.727,13.784,200000.0
2007-04-12 03:07:00,13.707,13.768,13.672,13.723,350000.0
2007-04-12 03:08:00,13.771,13.794,13.696,13.794,350000.0
2007-04-12 03:10:00,13.631,13.782,13.631,13.754,200000.0
2007-04-12 03:11:00,13.682,13.798,13.652,13.798,500000.0
2007-04-12 03:12:00,13.757,13.77,13.757,13.77,100000.0
2007-04-12 03:13:00,13.759,13.785,13.668,13.763,300000.0
2007-04-12 03:14:00,13.726,13.805,13.726,13.785,150000.0
2007-04-12 03:15:00,13.77,13.779,13.745,13.779,200000.0
2007-04-12 03:16:00,13.775,13.799,13.775,13.799,100000.0
2007-04-12 03:17:00,13.755,13.755,13.671,13.734,300000.0
2007-04-12 03:18:00,13.778,13.778,13.665,13.665,400000.0
2007-04-12 03:21:00,13.777,13.818,13.725,13.798,250000.0
2007-04-12 03:22:00,13.745,13.805,13.714,13.805,300000.0
2007-04-12 03:23:00,13.74,13.767,13.701,13.767,200000.0
2007-04-12 03:24:00,13.802,13.802,13.652,13.652,300000.0
2007-04-12 03:26:00,13.695,13.742,13.691,13.691,150000.0
2007-04-12 03:27:00,13.671,13.759,13.671,13.759,400000.0
2007-04-12 03:30:00,13.748,13.748,13.748,13.748,50000.0
2007-04-12 03:31:00,13.781,13.781,13.686,13.686,100000.0
2007-04-12 03:32:00,13.686,13.791,13.686,13.791,100000.0
2007-04-12 03:33:00,13.766,13.777,13.675,13.73,350000.0
2007-04-12 03:34:00,13.684,13.825,13.684,13.771,250000.0
2007-04-12 03:35:00,13.783,13.783,13.677,13.768,400000.0
2007-04-12 03:36:00,13.746,13.746,13.705,13.705,100000.0
2007-04-12 03:37:00,13.781,13.781,13.781,13.781,50000.0
2007-04-12 03:38:00,13.744,13.744,13.744,13.744,50000.0
2007-04-12 03:39:00,13.762,13.772,13.675,13.675,200000.0
2007-04-12 03:40:00,13.771,13.788,13.676,13.788,200000.0
2007-04-12 03:41:00,13.674,13.758,13.674,13.758,200000.0
2007-04-12 03:42:00,13.724,13.724,13.724,13.724,50000.0
2007-04-12 03:43:00,13.794,13.794,13.735,13.735,100000.0
2007-04-12 03:44:00,13.698,13.789,13.659,13.789,250000.0
2007-04-12 03:45:00,13.755,13.761,13.746,13.751,200000.0
2007-04-12 03:46:00,13.769,13.769,13.697,13.748,250000.0
2007-04-12 03:47:00,13.781,13.805,13.717,13.717,250000.0
2007-04-12 03:48:00,13.811,13.843,13.741,13.788,400000.0
2007-04-12 03:49:00,13.726,13.786,13.698,13.698,350000.0
2007-04-12 03:50:00,13.81,13.874,13.749,13.76,300000.0
2007-04-12 03:51:00,13.787,13.803,13.685,13.784,300000.0
2007-04-12 03:52:00,13.766,13.811,13.701,13.701,400000.0
2007-04-12 03:53:00,13.816,13.816,13.75,13.785,150000.0
2007-04-12 03:54:00,13.796,13.81,13.716,13.716,200000.0
2007-04-12 03:55:00,13.775,13.775,13.724,13.724,100000.0
2007-04-12 03:56:00,13.737,13.737,13.714,13.714,100000.0
2007-04-12 03:57:00,13.775,13.796,13.767,13.767,200000.0
2007-04-12 03:58:00,13.784,13.788,13.698,13.774,400000.0
2007-04-12 03:59:00,13.74,13.832,13.74,13.828,300000.0
2007-04-12 04:00:00,13.825,13.834,13.73,13.834,150000.0
2007-04-12 04:01:00,13.803,13.803,13.729,13.797,350000.0
2007-04-12 04:03:00,13.79,13.842,13.725,13.841,400000.0
2007-04-12 04:04:00,13.814,13.814,13.728,13.728,150000.0
2007-04-12 04:05:00,13.781,13.821,13.781,13.795,150000.0
2007-04-12 04:06:00,13.842,13.85,13.743,13.743,200000.0
2007-04-12 04:07:00,13.707,13.824,13.693,13.721,400000.0
2007-04-12 04:08:00,13.808,13.838,13.799,13.838,250000.0
2007-04-12 04:09:00,13.76,13.831,13.76,13.781,250000.0
2007-04-12 04:10:00,13.7,13.803,13.661,13.803,350000.0
2007-04-12 04:11:00,13.703,13.772,13.694,13.732,400000.0
2007-04-12 04:12:00,13.762,13.769,13.64,13.659,400000.0
2007-04-12 04:13:00,13.735,13.842,13.698,13.803,250000.0
2007-04-12 04:14:00,13.732,13.825,13.732,13.825,200000.0
2007-04-12 04:15:00,13.773,13.773,13.773,13.773,50000.0
2007-04-12 04:16:00,13.726,13.811,13.68,13.714,350000.0
2007-04-12 04:17:00,13.789,13.789,13.709,13.709,150000.0
2007-04-12 04:18:00,13.745,13.795,13.656,13.683,350000.0
2007-04-12 04:19:00,13.757,13.812,13.717,13.812,350000.0
2007-04-12 04:20:00,13.768,13.831,13.698,13.736,650000.0
2007-04-12 04:21:00,13.743,13.8,13.743,13.8,100000.0
2007-04-12 04:22:00,13.781,13.82,13.699,13.699,300000.0
2007-04-12 04:23:00,13.701,13.701,13.688,13.688,150000.0
2007-04-12 04:24:00,13.833,13.841,13.719,13.806,500000.0
2007-04-12 04:25:00,13.804,13.804,13.804,13.804,50000.0
2007-04-12 04:26:00,13.709,13.8,13.709,13.8,100000.0
2007-04-12 04:27:00,13.756,13.844,13.697,13.77,550000.0
2007-04-12 04:28:00,13.82,13.828,13.82,13.828,100000.0
2007-04-12 04:29:00,13.79,13.828,13.757,13.828,200000.0
2007-04-12 04:30:00,13.795,13.795,13.687,13.734,150000.0
2007-04-12 04:31:00,13.731,13.759,13.731,13.759,100000.0
2007-04-12 04:32:00,13.794,13.813,13.724,13.764,250000.0
2007-04-12 04:33:00,13.789,13.823,13.702,13.823,250000.0
2007-04-12 04:34:00,13.683,13.778,13.683,13.778,100000.0
2007-04-12 04:35:00,13.748,13.768,13.669,13.768,200000.0
2007-04-12 04:36:00,13.734,13.801,13.677,13.759,550000.0
2007-04-12 04:37:00,13.781,13.814,13.766,13.766,200000.0
2007-04-12 04:38:00,13.676,13.808,13.676,13.709,200000.0
2007-04-12 04:39:00,13.734,13.812,13.703,13.806,600000.0
2007-04-12 04:40:00,13.754,13.827,13.721,13.803,350000.0
2007-04-12 04:41:00,13.807,13.807,13.709,13.709,100000.0
2007-04-12 04:44:00,13.721,13.798,13.714,13.784,250000.0
2007-04-12 04:46:00,13.754,13.826,13.697,13.805,350000.0
2007-04-12 04:47:00,13.769,13.841,13.769,13.806,250000.0
2007-04-12 04:48:00,13.786,13.81,13.743,13.81,250000.0
2007-04-12 04:49:00,13.663,13.716,13.663,13.699,250000.0
2007-04-12 04:50:00,13.73,13.771,13.709,13.771,150000.0
2007-04-12 04:52:00,13.734,13.797,13.663,13.754,350000.0
2007-04-12 04:53:00,13.776,13.776,13.663,13.663,100000.0
2007-04-12 04:54:00,13.719,13.76,13.719,13.76,100000.0
2007-04-12 04:55:00,13.759,13.846,13.759,13.82,300000.0
2007-04-12 04:56:00,13.725,13.812,13.701,13.715,300000.0
2007-04-12 04:57:00,13.75,13.781,13.696,13.704,250000.0
2007-04-12 04:58:00,13.742,13.804,13.713,13.804,200000.0
2007-04-12 04:59:00,13.688,13.809,13.688,13.795,350000.0
2007-04-12 05:00:00,13.708,13.832,13.706,13.832,200000.0
2007-04-12 05:01:00,13.796,13.796,13.736,13.757,150000.0
2007-04-12 05:02:00,13.798,13.798,13.779,13.796,150000.0
2007-04-12 05:04:00,13.761,13.838,13.754,13.824,250000.0
2007-04-12 05:07:00,13.715,13.81,13.705,13.804,250000.0
2007-04-12 05:08:00,13.759,13.759,13.759,13.759,50000.0
2007-04-12 05:12:00,13.731,13.808,13.724,13.794,250000.0
2007-04-12 05:13:00,13.731,13.731,13.731,13.731,50000.0
2007-04-12 05:15:00,13.823,13.823,13.823,13.823,100000.0
2007-04-12 05:16:00,13.823,13.823,13.823,13.823,50000.0
2007-04-12 05:18:00,13.749,13.816,13.744,13.77,350000.0
2007-04-12 05:19:00,13.761,13.761,13.699,13.753,200000.0
2007-04-12 05:20:00,13.759,13.864,13.733,13.746,400000.0
2007-04-12 05:21:00,13.706,13.811,13.706,13.811,100000.0
2007-04-12 05:22:00,13.839,13.844,13.734,13.759,400000.0
2007-04-12 05:24:00,13.731,13.808,13.724,13.794,250000.0
2007-04-12 05:26:00,13.806,13.806,13.787,13.787,100000.0
2007-04-12 05:27:00,13.799,13.804,13.717,13.785,400000.0
2007-04-12 05:28:00,13.787,13.787,13.787,13.787,50000.0
2007-04-12 05:30:00,13.804,13.809,13.763,13.809,150000.0
2007-04-12 05:33:00,13.788,13.788,13.786,13.786,100000.0
2007-04-12 05:35:00,13.751,13.828,13.744,13.814,250000.0
2007-04-12 05:37:00,13.82,13.82,13.738,13.77,200000.0
2007-04-12 05:40:00,13.814,13.857,13.729,13.857,350000.0
2007-04-12 05:41:00,13.815,13.815,13.731,13.733,150000.0
2007-04-12 05:43:00,13.789,13.789,13.683,13.683,250000.0
2007-04-12 05:44:00,13.831,13.852,13.751,13.852,200000.0
2007-04-12 05:45:00,13.851,13.851,13.848,13.848,100000.0
2007-04-12 05:47:00,13.735,13.735,13.7,13.7,100000.0
2007-04-12 05:48:00,13.826,13.826,13.733,13.733,100000.0
2007-04-12 05:50:00,13.74,13.862,13.74,13.8,450000.0
2007-04-12 05:51:00,13.774,13.84,13.774,13.84,150000.0
2007-04-12 05:52:00,13.747,13.747,13.747,13.747,50000.0
2007-04-12 05:57:00,13.736,13.806,13.736,13.806,100000.0
2007-04-12 05:58:00,13.774,13.774,13.704,13.704,100000.0
2007-04-12 05:59:00,13.73,13.831,13.724,13.825,250000.0
2007-04-12 06:02:00,13.719,13.719,13.719,13.719,50000.0
2007-04-12 06:03:00,13.844,13.844,13.844,13.844,50000.0
2007-04-12 06:04:00,13.794,13.844,13.703,13.811,350000.0
2007-04-12 06:05:00,13.821,13.821,13.683,13.683,100000.0
2007-04-12 06:06:00,13.783,13.783,13.683,13.683,100000.0
2007-04-12 06:07:00,13.699,13.785,13.699,13.785,100000.0
2007-04-12 06:08:00,13.788,13.791,13.683,13.786,400000.0
2007-04-12 06:09:00,13.839,13.839,13.797,13.797,100000.0
2007-04-12 06:10:00,13.709,13.709,13.709,13.709,50000.0
2007-04-12 06:11:00,13.818,13.818,13.738,13.738,100000.0
2007-04-12 06:13:00,13.784,13.784,13.711,13.711,100000.0
2007-04-12 06:14:00,13.721,13.721,13.721,13.721,50000.0
2007-04-12 06:15:00,13.721,13.798,13.711,13.784,300000.0
2007-04-12 06:16:00,13.714,13.714,13.714,13.714,50000.0
2007-04-12 06:19:00,13.721,13.798,13.714,13.784,250000.0
2007-04-12 06:20:00,13.821,13.821,13.738,13.807,200000.0
2007-04-12 06:23:00,13.714,13.798,13.714,13.798,100000.0
2007-04-12 06:24:00,13.704,13.704,13.704,13.704,100000.0
2007-04-12 06:25:00,13.789,13.789,13.789,13.789,50000.0
2007-04-12 06:26:00,13.788,13.793,13.786,13.786,150000.0
2007-04-12 06:29:00,13.774,13.788,13.774,13.788,100000.0
2007-04-12 06:30:00,13.752,13.839,13.752,13.754,200000.0
2007-04-12 06:31:00,13.767,13.834,13.765,13.813,250000.0
2007-04-12 06:33:00,13.743,13.82,13.736,13.806,250000.0
2007-04-12 06:34:00,13.751,13.826,13.75,13.778,200000.0
2007-04-12 06:36:00,13.847,13.847,13.772,13.772,200000.0
2007-04-12 06:37:00,13.836,13.836,13.757,13.757,150000.0
2007-04-12 06:39:00,13.795,13.8,13.73,13.8,400000.0
2007-04-12 06:41:00,13.78,13.794,13.739,13.739,250000.0
2007-04-12 06:42:00,13.739,13.78,13.739,13.78,100000.0
2007-04-12 06:43:00,13.786,13.786,13.786,13.786,100000.0
2007-04-12 06:44:00,13.789,13.789,13.789,13.789,50000.0
2007-04-12 06:45:00,13.791,13.791,13.789,13.789,100000.0
2007-04-12 06:46:00,13.739,13.739,13.739,13.739,50000.0
2007-04-12 06:47:00,13.812,13.812,13.794,13.794,200000.0
2007-04-12 06:49:00,13.788,13.811,13.788,13.811,100000.0
2007-04-12 06:50:00,13.778,13.819,13.778,13.819,100000.0
2007-04-12 06:51:00,13.795,13.821,13.779,13.805,400000.0
2007-04-12 06:52:00,13.806,13.837,13.806,13.837,100000.0
2007-04-12 06:53:00,13.813,13.813,13.813,13.813,100000.0
2007-04-12 06:54:00,13.711,13.81,13.695,13.803,350000.0
2007-04-12 06:55:00,13.823,13.854,13.74,13.74,300000.0
2007-04-12 06:56:00,13.837,13.837,13.731,13.731,150000.0
2007-04-12 06:57:00,13.813,13.818,13.813,13.818,100000.0
2007-04-12 06:58:00,13.834,13.849,13.825,13.849,200000.0
2007-04-12 06:59:00,13.811,13.817,13.755,13.817,150000.0
2007-04-12 07:00:00,13.716,13.803,13.716,13.771,200000.0
2007-04-12 07:03:00,13.738,13.738,13.738,13.738,50000.0
2007-04-12 07:04:00,13.765,13.765,13.706,13.706,100000.0
2007-04-12 07:06:00,13.832,13.832,13.74,13.74,100000.0
2007-04-12 07:07:00,13.702,13.773,13.702,13.764,300000.0
2007-04-12 07:09:00,13.786,13.786,13.704,13.739,250000.0
2007-04-12 07:10:00,13.786,13.786,13.72,13.72,100000.0
2007-04-12 07:11:00,13.704,13.782,13.704,13.782,100000.0
2007-04-12 07:12:00,13.824,13.824,13.821,13.821,100000.0
2007-04-12 07:13:00,13.761,13.786,13.746,13.781,200000.0
2007-04-12 07:15:00,13.741,13.816,13.741,13.797,300000.0
2007-04-12 07:16:00,13.774,13.863,13.743,13.815,400000.0
2007-04-12 07:17:00,13.715,13.715,13.713,13.713,100000.0
2007-04-12 07:18:00,13.791,13.791,13.765,13.765,100000.0
2007-04-12 07:19:00,13.729,13.729,13.729,13.729,50000.0
2007-04-12 07:20:00,13.799,13.799,13.714,13.791,300000.0
2007-04-12 07:22:00,13.799,13.799,13.714,13.784,300000.0
2007-04-12 07:23:00,13.746,13.861,13.743,13.798,250000.0
2007-04-12 07:26:00,13.793,13.793,13.714,13.714,100000.0
2007-04-12 07:27:00,13.764,13.773,13.713,13.713,200000.0
2007-04-12 07:28:00,13.831,13.834,13.714,13.715,650000.0
2007-04-12 07:29:00,13.828,13.828,13.749,13.749,100000.0
2007-04-12 07:30:00,13.759,13.851,13.714,13.746,500000.0
2007-04-12 07:32:00,13.772,13.821,13.771,13.771,150000.0
2007-04-12 07:33:00,13.803,13.843,13.742,13.807,400000.0
2007-04-12 07:34:00,13.836,13.836,13.709,13.771,350000.0
2007-04-12 07:35:00,13.723,13.827,13.723,13.812,300000.0
2007-04-12 07:37:00,13.705,13.881,13.705,13.801,450000.0
2007-04-12 07:40:00,13.759,13.798,13.692,13.786,450000.0
2007-04-12 07:41:00,13.816,13.816,13.814,13.814,100000.0
2007-04-12 07:43:00,13.738,13.853,13.705,13.705,350000.0
2007-04-12 07:44:00,13.744,13.826,13.722,13.812,350000.0
2007-04-12 07:45:00,13.725,13.795,13.679,13.783,350000.0
2007-04-12 07:46:00,13.719,13.826,13.719,13.787,150000.0
2007-04-12 07:47:00,13.802,13.802,13.735,13.735,150000.0
2007-04-12 07:48:00,13.749,13.833,13.747,13.796,400000.0
2007-04-12 07:49:00,13.708,13.799,13.708,13.748,250000.0
2007-04-12 07:50:00,13.729,13.836,13.713,13.836,300000.0
2007-04-12 07:51:00,13.74,13.832,13.728,13.826,500000.0
2007-04-12 07:53:00,13.699,13.79,13.699,13.781,250000.0
2007-04-12 07:54:00,13.792,13.855,13.73,13.821,250000.0
2007-04-12 07:55:00,13.821,13.821,13.738,13.738,250000.0
2007-04-12 07:56:00,13.806,13.806,13.702,13.738,300000.0
2007-04-12 07:57:00,13.733,13.733,13.733,13.733,50000.0
2007-04-12 07:58:00,13.813,13.815,13.801,13.801,150000.0
2007-04-12 08:00:00,13.821,13.841,13.729,13.8,700000.0
2007-04-12 08:01:00,13.736,13.844,13.724,13.816,400000.0
2007-04-12 08:02:00,13.722,13.837,13.708,13.759,650000.0
2007-04-12 08:03:00,13.723,13.797,13.721,13.797,400000.0
2007-04-12 08:04:00,13.726,13.83,13.726,13.807,300000.0
2007-04-12 08:05:00,13.728,13.82,13.704,13.753,500000.0
2007-04-12 08:06:00,13.753,13.804,13.702,13.702,250000.0
2007-04-12 08:07:00,13.738,13.781,13.686,13.78,300000.0
2007-04-12 08:08:00,13.715,13.797,13.697,13.752,500000.0
2007-04-12 08:09:00,13.791,13.793,13.791,13.793,100000.0
2007-04-12 08:10:00,13.811,13.811,13.719,13.719,150000.0
2007-04-12 08:11:00,13.791,13.795,13.702,13.795,250000.0
2007-04-12 08:12:00,13.723,13.831,13.723,13.742,350000.0
2007-04-12 08:13:00,13.828,13.828,13.729,13.729,100000.0
2007-04-12 08:14:00,13.742,13.773,13.742,13.773,100000.0
2007-04-12 08:15:00,13.738,13.858,13.738,13.858,100000.0
2007-04-12 08:16:00,13.788,13.8,13.788,13.8,100000.0
2007-04-12 08:17:00,13.798,13.834,13.738,13.738,400000.0
2007-04-12 08:18:00,13.822,13.83,13.751,13.798,400000.0
2007-04-12 08:19:00,13.761,13.838,13.761,13.779,300000.0
2007-04-12 08:20:00,13.85,13.868,13.747,13.827,400000.0
2007-04-12 08:21:00,13.754,13.864,13.729,13.864,500000.0
2007-04-12 08:22:00,13.818,13.818,13.818,13.818,50000.0
2007-04-12 08:23:00,13.759,13.851,13.716,13.824,400000.0
2007-04-12 08:25:00,13.861,13.861,13.778,13.844,200000.0
2007-04-12 08:26:00,13.853,13.853,13.745,13.745,350000.0
2007-04-12 08:27:00,13.829,13.829,13.71,13.773,400000.0
2007-04-12 08:29:00,13.744,13.829,13.721,13.8,350000.0
2007-04-12 08:30:00,13.841,13.858,13.77,13.821,400000.0
2007-04-12 08:31:00,13.744,13.819,13.744,13.746,350000.0
2007-04-12 08:32:00,13.769,13.812,13.769,13.812,100000.0
2007-04-12 08:34:00,13.787,13.864,13.748,13.828,350000.0
2007-04-12 08:35:00,13.78,13.887,13.726,13.726,550000.0
2007-04-12 08:36:00,13.798,13.798,13.703,13.798,350000.0
2007-04-12 08:37:00,13.787,13.81,13.768,13.768,350000.0
2007-04-12 08:38:00,13.785,13.846,13.713,13.741,550000.0
2007-04-12 08:39:00,13.771,13.821,13.71,13.71,200000.0
2007-04-12 08:40:00,13.817,13.849,13.713,13.733,400000.0
2007-04-12 08:41:00,13.757,13.874,13.743,13.759,500000.0
2007-04-12 08:42:00,13.793,13.827,13.732,13.827,400000.0
2007-04-12 08:43:00,13.71,13.858,13.71,13.858,550000.0
2007-04-12 08:44:00,13.801,13.855,13.798,13.831,350000.0
2007-04-12 08:45:00,13.889,13.893,13.762,13.859,500000.0
2007-04-12 08:46:00,13.843,13.864,13.732,13.827,500000.0
2007-04-12 08:47:00,13.825,13.838,13.692,13.752,550000.0
2007-04-12 08:48:00,13.756,13.836,13.756,13.788,450000.0
2007-04-12 08:49:00,13.833,13.833,13.724,13.78,400000.0
2007-04-12 08:50:00,13.745,13.914,13.745,13.806,300000.0
2007-04-12 08:51:00,13.796,13.8,13.674,13.791,400000.0
2007-04-12 08:52:00,13.723,13.82,13.723,13.82,250000.0
2007-04-12 08:53:00,13.847,13.855,13.771,13.831,400000.0
2007-04-12 08:54:00,13.868,13.873,13.759,13.759,350000.0
2007-04-12 08:55:00,13.864,13.864,13.836,13.836,100000.0
2007-04-12 08:56:00,13.711,13.82,13.711,13.742,300000.0
2007-04-12 08:57:00,13.813,13.849,13.736,13.808,550000.0
2007-04-12 08:58:00,13.737,13.87,13.737,13.817,500000.0
2007-04-12 08:59:00,13.859,13.859,13.687,13.8,500000.0
2007-04-12 09:00:00,13.817,13.873,13.734,13.744,550000.0
2007-04-12 09:01:00,13.762,13.869,13.762,13.869,250000.0
2007-04-12 09:02:00,13.753,13.861,13.753,13.811,550000.0
2007-04-12 09:03:00,13.812,13.891,13.775,13.775,300000.0
2007-04-12 09:05:00,13.838,13.869,13.767,13.767,400000.0
2007-04-12 09:06:00,13.801,13.857,13.758,13.801,350000.0
2007-04-12 09:07:00,13.736,13.829,13.725,13.829,400000.0
2007-04-12 09:08:00,13.868,13.868,13.813,13.813,100000.0
2007-04-12 09:09:00,13.758,13.885,13.747,13.747,450000.0
2007-04-12 09:10:00,13.856,13.866,13.744,13.857,350000.0
2007-04-12 09:12:00,13.825,13.825,13.704,13.742,550000.0
2007-04-12 09:13:00,13.774,13.79,13.723,13.79,250000.0
2007-04-12 09:14:00,13.78,13.895,13.752,13.792,400000.0
2007-04-12 09:16:00,13.808,13.886,13.75,13.782,350000.0
2007-04-12 09:17:00,13.766,13.895,13.733,13.817,400000.0
2007-04-12 09:18:00,13.828,13.864,13.751,13.821,400000.0
2007-04-12 09:19:00,13.87,13.885,13.774,13.877,450000.0
2007-04-12 09:22:00,13.847,13.876,13.792,13.876,250000.0
2007-04-12 09:23:00,13.788,13.925,13.766,13.857,450000.0
2007-04-12 09:24:00,13.747,13.842,13.747,13.803,400000.0
2007-04-12 09:25:00,13.881,13.884,13.78,13.801,350000.0
2007-04-12 09:27:00,13.87,13.874,13.746,13.746,350000.0
2007-04-12 09:28:00,13.823,13.846,13.739,13.842,450000.0
2007-04-12 09:29:00,13.856,13.87,13.792,13.87,500000.0
2007-04-12 09:30:00,13.797,13.872,13.746,13.867,400000.0
2007-04-12 09:31:00,13.734,13.82,13.679,13.81,500000.0
2007-04-12 09:32:00,13.769,13.855,13.729,13.755,400000.0
2007-04-12 09:33:00,13.768,13.877,13.768,13.804,500000.0
2007-04-12 09:34:00,13.81,13.845,13.716,13.819,300000.0
2007-04-12 09:35:00,13.767,13.87,13.767,13.87,350000.0
2007-04-12 09:36:00,13.808,13.902,13.76,13.76,500000.0
2007-04-12 09:37:00,13.832,13.862,13.736,13.826,400000.0
2007-04-12 09:38:00,13.795,13.871,13.729,13.841,450000.0
2007-04-12 09:39:00,13.879,13.918,13.767,13.882,500000.0
2007-04-12 09:40:00,13.767,13.916,13.748,13.748,550000.0
2007-04-12 09:41:00,13.785,13.892,13.769,13.849,550000.0
2007-04-12 09:42:00,13.859,13.864,13.765,13.782,400000.0
2007-04-12 09:43:00,13.762,13.87,13.73,13.839,350000.0
2007-04-12 09:44:00,13.782,13.907,13.756,13.826,350000.0
2007-04-12 09:45:00,13.83,13.875,13.757,13.871,500000.0
2007-04-12 09:46:00,13.762,13.874,13.762,13.822,350000.0
2007-04-12 09:47:00,13.784,13.868,13.772,13.819,400000.0
2007-04-12 09:48:00,13.869,13.877,13.747,13.792,450000.0
2007-04-12 09:49:00,13.841,13.906,13.777,13.814,350000.0
2007-04-12 09:50:00,13.796,13.854,13.743,13.743,500000.0
2007-04-12 09:51:00,13.864,13.864,13.771,13.8,350000.0
2007-04-12 09:52:00,13.824,13.843,13.709,13.728,250000.0
2007-04-12 09:53:00,13.73,13.838,13.73,13.737,400000.0
2007-04-12 09:54:00,13.858,13.873,13.736,13.836,350000.0
2007-04-12 09:55:00,13.831,13.874,13.756,13.778,400000.0
2007-04-12 09:56:00,13.809,13.908,13.783,13.902,400000.0
2007-04-12 09:57:00,13.806,13.888,13.768,13.872,500000.0
2007-04-12 09:58:00,13.772,13.862,13.746,13.827,400000.0
2007-04-12 09:59:00,13.818,13.884,13.752,13.884,450000.0
2007-04-12 10:00:00,13.879,13.879,13.776,13.859,550000.0
2007-04-12 10:01:00,13.84,13.881,13.75,13.842,500000.0
2007-04-12 10:02:00,13.802,13.934,13.802,13.868,350000.0
2007-04-12 10:03:00,13.843,13.847,13.732,13.764,400000.0
2007-04-12 10:04:00,13.875,13.895,13.805,13.829,400000.0
2007-04-12 10:05:00,13.74,13.884,13.74,13.871,400000.0
2007-04-12 10:06:00,13.804,13.879,13.739,13.879,450000.0
2007-04-12 10:07:00,13.834,13.87,13.755,13.781,400000.0
2007-04-12 10:08:00,13.886,13.948,13.798,13.828,400000.0
2007-04-12 10:09:00,13.896,13.922,13.787,13.912,450000.0
2007-04-12 10:10:00,13.883,13.946,13.811,13.917,550000.0
2007-04-12 10:12:00,13.83,13.874,13.766,13.848,350000.0
2007-04-12 10:13:00,13.805,13.886,13.743,13.757,500000.0
2007-04-12 10:14:00,13.835,13.873,13.763,13.774,400000.0
2007-04-12 10:15:00,13.878,13.878,13.743,13.811,350000.0
2007-04-12 10:16:00,13.784,13.933,13.784,13.862,400000.0
2007-04-12 10:17:00,13.829,13.88,13.783,13.783,400000.0
2007-04-12 10:18:00,13.718,13.871,13.718,13.871,450000.0
2007-04-12 10:19:00,13.804,13.891,13.763,13.834,400000.0
2007-04-12 10:20:00,13.794,13.819,13.752,13.752,550000.0
2007-04-12 10:21:00,13.854,13.905,13.847,13.881,400000.0
2007-04-12 10:22:00,13.775,13.933,13.775,13.817,400000.0
2007-04-12 10:23:00,13.835,13.835,13.69,13.808,450000.0
2007-04-12 10:24:00,13.865,13.91,13.759,13.888,900000.0
2007-04-12 10:25:00,13.764,13.879,13.718,13.828,700000.0
2007-04-12 10:26:00,13.875,13.875,13.762,13.762,350000.0
2007-04-12 10:27:00,13.83,13.862,13.734,13.862,450000.0
2007-04-12 10:28:00,13.856,13.856,13.695,13.744,350000.0
2007-04-12 10:29:00,13.858,13.888,13.746,13.848,900000.0
2007-04-12 10:30:00,13.782,13.835,13.713,13.764,400000.0
2007-04-12 10:31:00,13.723,13.796,13.711,13.773,350000.0
2007-04-12 10:32:00,13.81,13.861,13.737,13.846,700000.0
2007-04-12 10:33:00,13.82,13.87,13.743,13.87,400000.0
2007-04-12 10:34:00,13.887,13.906,13.758,13.851,500000.0
2007-04-12 10:35:00,13.764,13.864,13.759,13.786,400000.0
2007-04-12 10:36:00,13.773,13.863,13.73,13.863,500000.0
2007-04-12 10:37:00,13.853,13.853,13.706,13.758,400000.0
2007-04-12 10:38:00,13.71,13.849,13.71,13.822,400000.0
2007-04-12 10:39:00,13.821,13.868,13.725,13.725,650000.0
2007-04-12 10:40:00,13.836,13.856,13.739,13.856,550000.0
2007-04-12 10:42:00,13.824,13.867,13.719,13.84,750000.0
2007-04-12 10:43:00,13.84,13.884,13.738,13.757,400000.0
2007-04-12 10:44:00,13.847,13.881,13.759,13.846,900000.0
2007-04-12 10:45:00,13.815,13.866,13.721,13.815,350000.0
2007-04-12 10:46:00,13.791,13.861,13.729,13.861,400000.0
2007-04-12 10:47:00,13.838,13.875,13.738,13.738,350000.0
2007-04-12 10:48:00,13.801,13.89,13.729,13.868,450000.0
2007-04-12 10:49:00,13.88,13.88,13.721,13.747,600000.0
2007-04-12 10:50:00,13.808,13.829,13.697,13.718,800000.0
2007-04-12 10:51:00,13.807,13.862,13.723,13.852,550000.0
2007-04-12 10:52:00,13.842,13.881,13.729,13.844,950000.0
2007-04-12 10:53:00,13.827,13.872,13.73,13.795,500000.0
2007-04-12 10:54:00,13.816,13.826,13.709,13.826,400000.0
2007-04-12 10:55:00,13.824,13.857,13.725,13.803,800000.0
2007-04-12 10:56:00,13.832,13.918,13.756,13.886,400000.0
2007-04-12 10:57:00,13.83,13.871,13.736,13.843,450000.0
2007-04-12 10:58:00,13.765,13.854,13.722,13.799,350000.0
2007-04-12 10:59:00,13.863,13.888,13.736,13.736,450000.0
2007-04-12 11:00:00,13.797,13.879,13.733,13.744,350000.0
2007-04-12 11:01:00,13.727,13.861,13.719,13.818,500000.0
2007-04-12 11:02:00,13.868,13.868,13.732,13.802,400000.0
2007-04-12 11:03:00,13.799,13.854,13.709,13.774,550000.0
2007-04-12 11:04:00,13.854,13.874,13.758,13.874,400000.0
2007-04-12 11:05:00,13.741,13.884,13.741,13.746,550000.0
2007-04-12 11:06:00,13.824,13.857,13.714,13.714,350000.0
2007-04-12 11:07:00,13.778,13.829,13.71,13.818,450000.0
2007-04-12 11:08:00,13.791,13.918,13.774,13.866,350000.0
2007-04-12 11:09:00,13.868,13.868,13.758,13.849,500000.0
2007-04-12 11:10:00,13.736,13.87,13.736,13.796,400000.0
2007-04-12 11:11:00,13.846,13.869,13.738,13.836,350000.0
2007-04-12 11:12:00,13.849,13.865,13.755,13.82,300000.0
2007-04-12 11:13:00,13.829,13.871,13.724,13.871,500000.0
2007-04-12 11:14:00,13.75,13.847,13.694,13.847,400000.0
2007-04-12 11:16:00,13.805,13.878,13.803,13.866,500000.0
2007-04-12 11:17:00,13.872,13.872,13.754,13.871,350000.0
2007-04-12 11:18:00,13.781,13.834,13.778,13.807,350000.0
2007-04-12 11:19:00,13.729,13.86,13.682,13.86,550000.0
2007-04-12 11:20:00,13.826,13.848,13.727,13.767,400000.0
2007-04-12 11:21:00,13.847,13.847,13.721,13.836,450000.0
2007-04-12 11:22:00,13.876,13.895,13.745,13.747,400000.0
2007-04-12 11:23:00,13.713,13.848,13.713,13.736,500000.0
2007-04-12 11:24:00,13.774,13.87,13.701,13.834,550000.0
2007-04-12 11:25:00,13.751,13.854,13.749,13.751,550000.0
2007-04-12 11:26:00,13.818,13.838,13.726,13.838,400000.0
2007-04-12 11:27:00,13.777,13.913,13.777,13.888,500000.0
2007-04-12 11:28:00,13.741,13.822,13.701,13.793,350000.0
2007-04-12 11:29:00,13.748,13.856,13.722,13.78,500000.0
2007-04-12 11:30:00,13.846,13.866,13.749,13.749,500000.0
2007-04-12 11:31:00,13.84,13.87,13.768,13.828,350000.0
2007-04-12 11:32:00,13.816,13.844,13.737,13.737,450000.0
2007-04-12 11:33:00,13.743,13.878,13.743,13.827,350000.0
2007-04-12 11:34:00,13.835,13.835,13.747,13.812,400000.0
2007-04-12 11:35:00,13.805,13.836,13.704,13.77,450000.0
2007-04-12 11:36:00,13.778,13.89,13.749,13.801,550000.0
2007-04-12 11:37:00,13.736,13.833,13.688,13.797,400000.0
2007-04-12 11:38:00,13.828,13.851,13.764,13.838,400000.0
2007-04-12 11:39:00,13.755,13.832,13.713,13.738,350000.0
2007-04-12 11:41:00,13.713,13.803,13.713,13.754,350000.0
2007-04-12 11:43:00,13.854,13.854,13.736,13.851,350000.0
2007-04-12 11:44:00,13.858,13.867,13.742,13.83,450000.0
2007-04-12 11:45:00,13.743,13.83,13.735,13.83,550000.0
2007-04-12 11:46:00,13.819,13.848,13.718,13.741,400000.0
2007-04-12 11:47:00,13.806,13.886,13.722,13.825,500000.0
2007-04-12 11:48:00,13.821,13.864,13.764,13.85,400000.0
2007-04-12 11:49:00,13.829,13.84,13.706,13.789,350000.0
2007-04-12 11:50:00,13.813,13.846,13.736,13.846,350000.0
2007-04-12 11:51:00,13.721,13.887,13.721,13.828,450000.0
2007-04-12 11:52:00,13.785,13.888,13.748,13.875,450000.0
2007-04-12 11:53:00,13.754,13.882,13.754,13.781,400000.0
2007-04-12 11:54:00,13.865,13.865,13.738,13.814,550000.0
2007-04-12 11:55:00,13.803,13.85,13.72,13.85,350000.0
2007-04-12 11:56:00,13.791,13.84,13.765,13.769,350000.0
2007-04-12 11:57:00,13.837,13.837,13.699,13.805,450000.0
2007-04-12 11:58:00,13.75,13.849,13.719,13.849,350000.0
2007-04-12 11:59:00,13.822,13.864,13.685,13.76,450000.0
2007-04-12 12:00:00,13.797,13.803,13.717,13.717,350000.0
2007-04-12 12:01:00,13.82,13.82,13.711,13.743,500000.0
2007-04-12 12:02:00,13.814,13.821,13.683,13.683,400000.0
2007-04-12 12:03:00,13.719,13.799,13.716,13.789,550000.0
2007-04-12 12:04:00,13.777,13.843,13.728,13.728,350000.0
2007-04-12 12:05:00,13.765,13.786,13.646,13.709,350000.0
2007-04-12 12:06:00,13.817,13.817,13.742,13.805,350000.0
2007-04-12 12:07:00,13.799,13.801,13.66,13.739,450000.0
2007-04-12 12:08:00,13.828,13.831,13.717,13.831,450000.0
2007-04-12 12:09:00,13.709,13.798,13.692,13.718,350000.0
2007-04-12 12:10:00,13.8,13.813,13.723,13.768,400000.0
2007-04-12 12:11:00,13.716,13.722,13.637,13.664,300000.0
2007-04-12 12:12:00,13.669,13.8,13.669,13.712,350000.0
2007-04-12 12:13:00,13.774,13.807,13.699,13.761,400000.0
2007-04-12 12:14:00,13.781,13.804,13.656,13.8,400000.0
2007-04-12 12:15:00,13.705,13.784,13.655,13.687,400000.0
2007-04-12 12:16:00,13.714,13.771,13.659,13.712,400000.0
2007-04-12 12:17:00,13.757,13.797,13.749,13.797,400000.0
2007-04-12 12:18:00,13.778,13.778,13.692,13.696,450000.0
2007-04-12 12:19:00,13.73,13.786,13.654,13.693,450000.0
2007-04-12 12:20:00,13.707,13.821,13.663,13.724,500000.0
2007-04-12 12:21:00,13.768,13.81,13.685,13.778,500000.0
2007-04-12 12:22:00,13.652,13.768,13.625,13.672,450000.0
2007-04-12 12:23:00,13.792,13.792,13.639,13.665,400000.0
2007-04-12 12:24:00,13.789,13.791,13.703,13.78,600000.0
2007-04-12 12:25:00,13.773,13.783,13.647,13.701,500000.0
2007-04-12 12:27:00,13.777,13.816,13.693,13.776,550000.0
2007-04-12 12:28:00,13.793,13.851,13.695,13.76,500000.0
2007-04-12 12:29:00,13.755,13.803,13.709,13.803,450000.0
2007-04-12 12:30:00,13.812,13.819,13.737,13.795,350000.0
2007-04-12 12:31:00,13.771,13.773,13.71,13.762,350000.0
2007-04-12 12:32:00,13.731,13.78,13.686,13.774,400000.0
2007-04-12 12:33:00,13.821,13.823,13.698,13.698,250000.0
2007-04-12 12:34:00,13.688,13.796,13.666,13.666,450000.0
2007-04-12 12:35:00,13.809,13.818,13.693,13.693,350000.0
2007-04-12 12:37:00,13.818,13.85,13.738,13.738,500000.0
2007-04-12 12:38:00,13.768,13.808,13.675,13.75,450000.0
2007-04-12 12:39:00,13.782,13.821,13.68,13.777,450000.0
2007-04-12 12:40:00,13.746,13.841,13.692,13.749,450000.0
2007-04-12 12:41:00,13.782,13.82,13.704,13.818,450000.0
2007-04-12 12:42:00,13.679,13.804,13.679,13.763,550000.0
2007-04-12 12:43:00,13.763,13.783,13.666,13.706,500000.0
2007-04-12 12:44:00,13.753,13.81,13.668,13.69,450000.0
2007-04-12 12:45:00,13.72,13.794,13.67,13.718,400000.0
2007-04-12 12:46:00,13.713,13.811,13.694,13.694,500000.0
2007-04-12 12:47:00,13.744,13.837,13.685,13.758,350000.0
2007-04-12 12:48:00,13.703,13.822,13.699,13.796,550000.0
2007-04-12 12:49:00,13.722,13.827,13.702,13.728,450000.0
2007-04-12 12:50:00,13.727,13.836,13.727,13.769,400000.0
2007-04-12 12:51:00,13.789,13.836,13.709,13.72,450000.0
2007-04-12 12:52:00,13.767,13.862,13.756,13.809,500000.0
2007-04-12 12:53:00,13.72,13.86,13.72,13.804,500000.0
2007-04-12 12:54:00,13.803,13.804,13.678,13.752,450000.0
2007-04-12 12:55:00,13.741,13.822,13.734,13.822,450000.0
2007-04-12 12:56:00,13.77,13.803,13.685,13.698,450000.0
2007-04-12 12:57:00,13.738,13.77,13.633,13.633,400000.0
2007-04-12 12:58:00,13.693,13.782,13.648,13.667,400000.0
2007-04-12 12:59:00,13.76,13.801,13.69,13.785,450000.0
2007-04-12 13:00:00,13.764,13.764,13.631,13.691,500000.0
2007-04-12 13:01:00,13.652,13.753,13.636,13.718,400000.0
2007-04-12 13:02:00,13.689,13.801,13.689,13.744,400000.0
2007-04-12 13:03:00,13.71,13.766,13.674,13.674,450000.0
2007-04-12 13:04:00,13.745,13.814,13.687,13.698,450000.0
2007-04-12 13:05:00,13.678,13.783,13.678,13.783,400000.0
2007-04-12 13:06:00,13.814,13.814,13.663,13.774,450000.0
2007-04-12 13:07:00,13.811,13.811,13.651,13.739,500000.0
2007-04-12 13:08:00,13.738,13.863,13.719,13.739,400000.0
2007-04-12 13:09:00,13.81,13.81,13.678,13.678,450000.0
2007-04-12 13:10:00,13.768,13.888,13.69,13.734,500000.0
2007-04-12 13:11:00,13.699,13.792,13.699,13.762,400000.0
2007-04-12 13:12:00,13.811,13.827,13.713,13.713,550000.0
2007-04-12 13:13:00,13.823,13.823,13.698,13.795,450000.0
2007-04-12 13:14:00,13.681,13.805,13.681,13.805,350000.0
2007-04-12 13:15:00,13.715,13.799,13.651,13.77,400000.0
2007-04-12 13:16:00,13.794,13.794,13.692,13.785,350000.0
2007-04-12 13:17:00,13.79,13.826,13.717,13.826,450000.0
2007-04-12 13:18:00,13.636,13.778,13.636,13.778,400000.0
2007-04-12 13:19:00,13.712,13.785,13.661,13.717,400000.0
2007-04-12 13:20:00,13.729,13.796,13.695,13.743,500000.0
2007-04-12 13:21:00,13.645,13.749,13.644,13.656,350000.0
2007-04-12 13:22:00,13.711,13.831,13.697,13.697,400000.0
2007-04-12 13:23:00,13.754,13.828,13.702,13.715,350000.0
2007-04-12 13:24:00,13.793,13.834,13.72,13.834,450000.0
2007-04-12 13:25:00,13.807,13.823,13.734,13.823,350000.0
2007-04-12 13:26:00,13.684,13.769,13.684,13.74,250000.0
2007-04-12 13:27:00,13.724,13.816,13.724,13.798,500000.0
2007-04-12 13:28:00,13.748,13.812,13.657,13.722,400000.0
2007-04-12 13:29:00,13.828,13.828,13.69,13.79,350000.0
2007-04-12 13:30:00,13.81,13.81,13.65,13.697,450000.0
2007-04-12 13:31:00,13.702,13.812,13.702,13.796,450000.0
2007-04-12 13:32:00,13.741,13.84,13.702,13.702,500000.0
2007-04-12 13:33:00,13.734,13.798,13.692,13.733,350000.0
2007-04-12 13:34:00,13.704,13.835,13.694,13.722,350000.0
2007-04-12 13:35:00,13.729,13.806,13.669,13.777,550000.0
2007-04-12 13:36:00,13.746,13.831,13.69,13.772,450000.0
2007-04-12 13:37:00,13.704,13.787,13.704,13.787,350000.0
2007-04-12 13:38:00,13.725,13.822,13.686,13.822,400000.0
2007-04-12 13:39:00,13.771,13.834,13.722,13.801,500000.0
2007-04-12 13:40:00,13.771,13.824,13.699,13.824,350000.0
2007-04-12 13:41:00,13.728,13.837,13.725,13.82,400000.0
2007-04-12 13:42:00,13.793,13.793,13.693,13.771,350000.0
2007-04-12 13:43:00,13.81,13.818,13.686,13.81,500000.0
2007-04-12 13:44:00,13.735,13.818,13.71,13.761,350000.0
2007-04-12 13:45:00,13.722,13.81,13.667,13.81,400000.0
2007-04-12 13:46:00,13.765,13.838,13.717,13.779,450000.0
2007-04-12 13:47:00,13.827,13.827,13.724,13.726,500000.0
2007-04-12 13:48:00,13.809,13.828,13.709,13.777,400000.0
2007-04-12 13:49:00,13.704,13.833,13.704,13.806,350000.0
2007-04-12 13:50:00,13.765,13.796,13.733,13.733,450000.0
2007-04-12 13:51:00,13.829,13.829,13.706,13.706,350000.0
2007-04-12 13:52:00,13.814,13.831,13.7,13.802,350000.0
2007-04-12 13:53:00,13.699,13.811,13.658,13.717,450000.0
2007-04-12 13:54:00,13.775,13.833,13.723,13.824,400000.0
2007-04-12 13:55:00,13.788,13.827,13.757,13.786,350000.0
2007-04-12 13:56:00,13.812,13.842,13.689,13.689,400000.0
2007-04-12 13:57:00,13.723,13.793,13.677,13.677,400000.0
2007-04-12 13:58:00,13.668,13.789,13.668,13.789,350000.0
2007-04-12 13:59:00,13.702,13.819,13.693,13.819,450000.0
2007-04-12 14:00:00,13.766,13.784,13.676,13.73,350000.0
2007-04-12 14:01:00,13.754,13.795,13.688,13.795,400000.0
2007-04-12 14:02:00,13.8,13.8,13.676,13.749,350000.0
2007-04-12 14:03:00,13.735,13.761,13.674,13.761,350000.0
2007-04-12 14:04:00,13.682,13.804,13.682,13.802,350000.0
2007-04-12 14:05:00,13.77,13.778,13.633,13.684,400000.0
2007-04-12 14:06:00,13.747,13.759,13.637,13.754,350000.0
2007-04-12 14:07:00,13.723,13.758,13.646,13.726,400000.0
2007-04-12 14:08:00,13.713,13.763,13.652,13.735,400000.0
2007-04-12 14:09:00,13.624,13.782,13.624,13.702,550000.0
2007-04-12 14:10:00,13.661,13.782,13.661,13.703,350000.0
2007-04-12 14:11:00,13.758,13.781,13.726,13.775,400000.0
2007-04-12 14:12:00,13.769,13.808,13.746,13.808,450000.0
2007-04-12 14:13:00,13.74,13.753,13.651,13.671,350000.0
2007-04-12 14:14:00,13.649,13.756,13.624,13.695,500000.0
2007-04-12 14:15:00,13.667,13.806,13.667,13.788,500000.0
2007-04-12 14:16:00,13.687,13.756,13.654,13.728,450000.0
2007-04-12 14:17:00,13.743,13.753,13.645,13.677,450000.0
2007-04-12 14:18:00,13.642,13.789,13.642,13.789,400000.0
2007-04-12 14:19:00,13.771,13.791,13.622,13.772,500000.0
2007-04-12 14:20:00,13.714,13.819,13.714,13.715,350000.0
2007-04-12 14:21:00,13.689,13.811,13.689,13.755,450000.0
2007-04-12 14:22:00,13.779,13.809,13.677,13.809,450000.0
2007-04-12 14:23:00,13.71,13.792,13.71,13.724,400000.0
2007-04-12 14:24:00,13.796,13.796,13.72,13.795,400000.0
2007-04-12 14:25:00,13.729,13.806,13.729,13.745,350000.0
2007-04-12 14:26:00,13.747,13.839,13.683,13.776,350000.0
2007-04-12 14:27:00,13.749,13.812,13.667,13.74,350000.0
2007-04-12 14:28:00,13.787,13.791,13.696,13.765,400000.0
2007-04-12 14:29:00,13.78,13.836,13.707,13.798,350000.0
2007-04-12 14:30:00,13.771,13.855,13.719,13.855,500000.0
2007-04-12 14:31:00,13.778,13.877,13.749,13.835,400000.0
2007-04-12 14:32:00,13.807,13.847,13.758,13.758,350000.0
2007-04-12 14:33:00,13.776,13.826,13.743,13.826,400000.0
2007-04-12 14:34:00,13.808,13.848,13.715,13.715,450000.0
2007-04-12 14:35:00,13.837,13.852,13.783,13.783,350000.0
2007-04-12 14:36:00,13.824,13.865,13.744,13.865,350000.0
2007-04-12 14:37:00,13.736,13.844,13.679,13.844,550000.0
2007-04-12 14:38:00,13.815,13.816,13.741,13.75,500000.0
2007-04-12 14:39:00,13.751,13.853,13.751,13.85,400000.0
2007-04-12 14:40:00,13.78,13.82,13.721,13.778,400000.0
2007-04-12 14:41:00,13.754,13.873,13.749,13.84,550000.0
2007-04-12 14:42:00,13.74,13.87,13.74,13.846,400000.0
2007-04-12 14:43:00,13.829,13.861,13.719,13.861,500000.0
2007-04-12 14:44:00,13.752,13.837,13.739,13.837,450000.0
2007-04-12 14:45:00,13.824,13.869,13.786,13.841,400000.0
2007-04-12 14:46:00,13.831,13.857,13.772,13.779,350000.0
2007-04-12 14:47:00,13.78,13.831,13.702,13.812,350000.0
2007-04-12 14:48:00,13.799,13.841,13.741,13.813,400000.0
2007-04-12 14:49:00,13.811,13.811,13.673,13.683,500000.0
2007-04-12 14:50:00,13.754,13.838,13.709,13.709,400000.0
2007-04-12 14:51:00,13.817,13.818,13.728,13.789,350000.0
2007-04-12 14:52:00,13.829,13.829,13.724,13.726,450000.0
2007-04-12 14:53:00,13.731,13.81,13.709,13.747,400000.0
2007-04-12 14:54:00,13.679,13.831,13.679,13.716,550000.0
2007-04-12 14:55:00,13.755,13.777,13.649,13.649,450000.0
2007-04-12 14:56:00,13.778,13.824,13.684,13.81,550000.0
2007-04-12 14:57:00,13.781,13.789,13.704,13.74,350000.0
2007-04-12 14:58:00,13.732,13.804,13.711,13.787,400000.0
2007-04-12 14:59:00,13.765,13.842,13.722,13.841,550000.0
2007-04-12 15:00:00,13.704,13.868,13.704,13.773,450000.0
2007-04-12 15:01:00,13.797,13.828,13.702,13.799,450000.0
2007-04-12 15:02:00,13.746,13.867,13.714,13.813,450000.0
2007-04-12 15:03:00,13.815,13.837,13.683,13.837,500000.0
2007-04-12 15:04:00,13.777,13.849,13.729,13.752,550000.0
2007-04-12 15:05:00,13.738,13.839,13.738,13.764,550000.0
2007-04-12 15:06:00,13.819,13.831,13.792,13.797,400000.0
2007-04-12 15:07:00,13.743,13.851,13.726,13.806,350000.0
2007-04-12 15:08:00,13.721,13.865,13.71,13.823,500000.0
2007-04-12 15:09:00,13.847,13.851,13.694,13.725,450000.0
2007-04-12 15:10:00,13.738,13.832,13.686,13.722,400000.0
2007-04-12 15:11:00,13.709,13.762,13.626,13.653,500000.0
2007-04-12 15:12:00,13.75,13.78,13.687,13.78,350000.0
2007-04-12 15:13:00,13.792,13.822,13.687,13.822,400000.0
2007-04-12 15:14:00,13.799,13.813,13.688,13.702,450000.0
2007-04-12 15:15:00,13.819,13.819,13.696,13.775,400000.0
2007-04-12 15:16:00,13.687,13.824,13.687,13.824,350000.0
2007-04-12 15:17:00,13.753,13.814,13.686,13.756,450000.0
2007-04-12 15:18:00,13.792,13.792,13.687,13.747,400000.0
2007-04-12 15:19:00,13.752,13.811,13.7,13.746,450000.0
2007-04-12 15:20:00,13.716,13.793,13.671,13.793,400000.0
2007-04-12 15:21:00,13.813,13.818,13.685,13.818,400000.0
2007-04-12 15:22:00,13.781,13.808,13.693,13.693,250000.0
2007-04-12 15:23:00,13.694,13.794,13.694,13.775,400000.0
2007-04-12 15:24:00,13.813,13.871,13.75,13.806,350000.0
2007-04-12 15:25:00,13.807,13.821,13.711,13.786,350000.0
2007-04-12 15:26:00,13.709,13.82,13.709,13.725,550000.0
2007-04-12 15:27:00,13.726,13.795,13.711,13.72,350000.0
2007-04-12 15:28:00,13.7,13.786,13.691,13.763,350000.0
2007-04-12 15:29:00,13.787,13.787,13.685,13.719,400000.0
2007-04-12 15:30:00,13.783,13.808,13.696,13.749,450000.0
2007-04-12 15:31:00,13.754,13.883,13.747,13.747,500000.0
2007-04-12 15:32:00,13.726,13.808,13.685,13.801,450000.0
2007-04-12 15:33:00,13.743,13.767,13.672,13.763,400000.0
2007-04-12 15:34:00,13.747,13.788,13.706,13.759,400000.0
2007-04-12 15:35:00,13.776,13.854,13.734,13.822,450000.0
2007-04-12 15:36:00,13.767,13.817,13.699,13.783,550000.0
2007-04-12 15:37:00,13.819,13.823,13.697,13.823,500000.0
2007-04-12 15:38:00,13.74,13.804,13.71,13.727,450000.0
2007-04-12 15:39:00,13.791,13.791,13.656,13.663,450000.0
2007-04-12 15:40:00,13.698,13.844,13.698,13.718,450000.0
2007-04-12 15:41:00,13.673,13.799,13.673,13.776,400000.0
2007-04-12 15:42:00,13.813,13.813,13.72,13.735,350000.0
2007-04-12 15:43:00,13.723,13.738,13.631,13.644,450000.0
2007-04-12 15:44:00,13.801,13.823,13.719,13.81,350000.0
2007-04-12 15:45:00,13.825,13.829,13.719,13.813,450000.0
2007-04-12 15:46:00,13.785,13.811,13.682,13.719,400000.0
2007-04-12 15:47:00,13.799,13.831,13.694,13.709,550000.0
2007-04-12 15:48:00,13.735,13.792,13.696,13.724,350000.0
2007-04-12 15:49:00,13.796,13.855,13.783,13.855,350000.0
2007-04-12 15:50:00,13.709,13.826,13.688,13.826,550000.0
2007-04-12 15:51:00,13.81,13.846,13.747,13.752,400000.0
2007-04-12 15:52:00,13.723,13.876,13.714,13.738,350000.0
2007-04-12 15:53:00,13.823,13.87,13.759,13.814,500000.0
2007-04-12 15:54:00,13.828,13.829,13.766,13.829,450000.0
2007-04-12 15:55:00,13.725,13.828,13.72,13.828,500000.0
2007-04-12 15:56:00,13.657,13.816,13.657,13.763,450000.0
2007-04-12 15:57:00,13.769,13.809,13.737,13.773,450000.0
2007-04-12 15:58:00,13.723,13.864,13.723,13.864,500000.0
2007-04-12 15:59:00,13.85,13.892,13.767,13.792,450000.0
2007-04-12 16:00:00,13.823,13.848,13.695,13.813,500000.0
2007-04-12 16:01:00,13.828,13.838,13.712,13.731,400000.0
2007-04-12 16:02:00,13.756,13.883,13.719,13.793,550000.0
2007-04-12 16:03:00,13.839,13.839,13.74,13.74,350000.0
2007-04-12 16:04:00,13.727,13.849,13.684,13.791,550000.0
2007-04-12 16:05:00,13.803,13.803,13.684,13.79,350000.0
2007-04-12 16:06:00,13.742,13.837,13.701,13.799,350000.0
2007-04-12 16:07:00,13.762,13.875,13.746,13.746,500000.0
2007-04-12 16:08:00,13.705,13.828,13.7,13.766,550000.0
2007-04-12 16:09:00,13.721,13.843,13.705,13.843,350000.0
2007-04-12 16:10:00,13.82,13.884,13.756,13.855,500000.0
2007-04-12 16:11:00,13.703,13.869,13.703,13.71,500000.0
2007-04-12 16:12:00,13.764,13.821,13.737,13.772,350000.0
2007-04-12 16:13:00,13.749,13.839,13.71,13.839,450000.0
2007-04-12 16:14:00,13.84,13.84,13.692,13.773,500000.0
2007-04-12 16:15:00,13.832,13.832,13.706,13.707,350000.0
2007-04-12 16:16:00,13.768,13.843,13.723,13.812,550000.0
2007-04-12 16:17:00,13.816,13.857,13.73,13.73,350000.0
2007-04-12 16:18:00,13.854,13.868,13.71,13.839,400000.0
2007-04-12 16:19:00,13.749,13.829,13.722,13.722,500000.0
2007-04-12 16:20:00,13.826,13.826,13.676,13.693,550000.0
2007-04-12 16:21:00,13.758,13.815,13.75,13.815,350000.0
2007-04-12 16:22:00,13.797,13.797,13.683,13.755,450000.0
2007-04-12 16:23:00,13.727,13.829,13.72,13.72,400000.0
2007-04-12 16:24:00,13.778,13.822,13.668,13.819,550000.0
2007-04-12 16:25:00,13.803,13.828,13.739,13.798,350000.0
2007-04-12 16:26:00,13.779,13.808,13.672,13.672,550000.0
2007-04-12 16:27:00,13.765,13.778,13.639,13.778,500000.0
2007-04-12 16:28:00,13.754,13.783,13.681,13.783,400000.0
2007-04-12 16:29:00,13.688,13.76,13.654,13.684,400000.0
2007-04-12 16:30:00,13.718,13.824,13.702,13.763,550000.0
2007-04-12 16:31:00,13.722,13.803,13.675,13.732,400000.0
2007-04-12 16:32:00,13.74,13.81,13.684,13.81,400000.0
2007-04-12 16:33:00,13.7,13.791,13.672,13.712,350000.0
2007-04-12 16:34:00,13.745,13.8,13.699,13.8,350000.0
2007-04-12 16:35:00,13.692,13.821,13.656,13.725,500000.0
2007-04-12 16:36:00,13.775,13.815,13.71,13.815,500000.0
2007-04-12 16:37:00,13.829,13.838,13.745,13.745,500000.0
2007-04-12 16:38:00,13.667,13.835,13.667,13.697,450000.0
2007-04-12 16:39:00,13.731,13.805,13.699,13.797,500000.0
2007-04-12 16:40:00,13.705,13.816,13.705,13.814,350000.0
2007-04-12 16:41:00,13.687,13.786,13.687,13.703,350000.0
2007-04-12 16:42:00,13.73,13.857,13.717,13.82,500000.0
2007-04-12 16:43:00,13.68,13.796,13.68,13.744,350000.0
2007-04-12 16:44:00,13.703,13.795,13.681,13.687,350000.0
2007-04-12 16:45:00,13.772,13.782,13.67,13.67,550000.0
2007-04-12 16:46:00,13.717,13.771,13.709,13.771,350000.0
2007-04-12 16:47:00,13.671,13.779,13.643,13.679,600000.0
2007-04-12 16:48:00,13.78,13.81,13.7,13.754,500000.0
2007-04-12 16:49:00,13.741,13.768,13.652,13.652,450000.0
2007-04-12 16:50:00,13.728,13.799,13.646,13.646,350000.0
2007-04-12 16:51:00,13.793,13.793,13.647,13.647,400000.0
2007-04-12 16:52:00,13.783,13.783,13.634,13.759,350000.0
2007-04-12 16:53:00,13.712,13.811,13.677,13.724,350000.0
2007-04-12 16:54:00,13.696,13.761,13.657,13.749,300000.0
2007-04-12 16:55:00,13.743,13.785,13.655,13.692,550000.0
2007-04-12 16:56:00,13.665,13.769,13.654,13.675,400000.0
2007-04-12 16:57:00,13.701,13.762,13.701,13.762,200000.0
2007-04-12 16:58:00,13.687,13.784,13.679,13.679,500000.0
2007-04-12 16:59:00,13.703,13.789,13.677,13.695,400000.0
2007-04-12 17:00:00,13.779,13.779,13.622,13.622,350000.0
2007-04-12 17:01:00,13.666,13.781,13.643,13.693,500000.0
2007-04-12 17:02:00,13.708,13.778,13.707,13.739,400000.0
2007-04-12 17:03:00,13.705,13.782,13.669,13.724,500000.0
2007-04-12 17:04:00,13.677,13.744,13.621,13.689,350000.0
2007-04-12 17:05:00,13.748,13.748,13.614,13.717,400000.0
2007-04-12 17:06:00,13.772,13.775,13.649,13.719,350000.0
2007-04-12 17:07:00,13.712,13.723,13.591,13.683,500000.0
2007-04-12 17:08:00,13.608,13.743,13.608,13.674,500000.0
2007-04-12 17:09:00,13.627,13.764,13.627,13.658,500000.0
2007-04-12 17:10:00,13.684,13.707,13.622,13.679,350000.0
2007-04-12 17:11:00,13.693,13.693,13.532,13.553,400000.0
2007-04-12 17:12:00,13.645,13.681,13.59,13.593,400000.0
2007-04-12 17:13:00,13.621,13.675,13.515,13.561,450000.0
2007-04-12 17:14:00,13.6,13.682,13.545,13.661,550000.0
2007-04-12 17:15:00,13.563,13.671,13.555,13.626,350000.0
2007-04-12 17:16:00,13.682,13.682,13.537,13.654,450000.0
2007-04-12 17:17:00,13.655,13.735,13.629,13.707,450000.0
2007-04-12 17:18:00,13.678,13.722,13.635,13.722,350000.0
2007-04-12 17:19:00,13.689,13.727,13.591,13.69,450000.0
2007-04-12 17:20:00,13.668,13.729,13.588,13.612,350000.0
2007-04-12 17:21:00,13.645,13.697,13.573,13.644,500000.0
2007-04-12 17:22:00,13.634,13.733,13.634,13.678,500000.0
2007-04-12 17:23:00,13.636,13.723,13.621,13.702,550000.0
2007-04-12 17:24:00,13.709,13.717,13.594,13.615,350000.0
2007-04-12 17:25:00,13.701,13.716,13.6,13.716,400000.0
2007-04-12 17:26:00,13.615,13.71,13.615,13.664,450000.0
2007-04-12 17:27:00,13.705,13.723,13.624,13.708,400000.0
2007-04-12 17:28:00,13.661,13.726,13.592,13.61,550000.0
2007-04-12 17:29:00,13.642,13.756,13.642,13.732,500000.0
2007-04-12 17:30:00,13.629,13.765,13.629,13.713,450000.0
2007-04-12 17:31:00,13.677,13.737,13.603,13.681,600000.0
2007-04-12 17:32:00,13.649,13.754,13.612,13.699,400000.0
2007-04-12 17:33:00,13.759,13.759,13.685,13.685,200000.0
2007-04-12 17:34:00,13.732,13.784,13.652,13.742,450000.0
2007-04-12 17:35:00,13.709,13.763,13.643,13.696,500000.0
2007-04-12 17:36:00,13.733,13.753,13.624,13.734,450000.0
2007-04-12 17:37:00,13.713,13.755,13.63,13.733,550000.0
2007-04-12 17:38:00,13.697,13.778,13.685,13.733,400000.0
2007-04-12 17:39:00,13.733,13.733,13.61,13.638,350000.0
2007-04-12 17:40:00,13.634,13.766,13.623,13.757,500000.0
2007-04-12 17:41:00,13.639,13.759,13.639,13.759,350000.0
2007-04-12 17:42:00,13.65,13.762,13.65,13.741,500000.0
2007-04-12 17:43:00,13.769,13.769,13.629,13.66,400000.0
2007-04-12 17:44:00,13.731,13.754,13.638,13.725,450000.0
2007-04-12 17:45:00,13.67,13.765,13.661,13.661,550000.0
2007-04-12 17:46:00,13.648,13.752,13.572,13.752,350000.0
2007-04-12 17:47:00,13.732,13.744,13.603,13.678,400000.0
2007-04-12 17:48:00,13.734,13.752,13.627,13.752,400000.0
2007-04-12 17:49:00,13.718,13.764,13.683,13.738,350000.0
2007-04-12 17:50:00,13.738,13.79,13.661,13.661,550000.0
2007-04-12 17:51:00,13.694,13.829,13.634,13.7,550000.0
2007-04-12 17:52:00,13.729,13.759,13.615,13.632,350000.0
2007-04-12 17:53:00,13.706,13.733,13.668,13.668,500000.0
2007-04-12 17:54:00,13.68,13.773,13.629,13.773,350000.0
2007-04-12 17:55:00,13.638,13.757,13.638,13.722,350000.0
2007-04-12 17:56:00,13.639,13.789,13.639,13.694,400000.0
2007-04-12 17:57:00,13.726,13.741,13.643,13.699,400000.0
2007-04-12 17:58:00,13.724,13.736,13.655,13.689,450000.0
2007-04-12 17:59:00,13.603,13.722,13.599,13.722,350000.0
2007-04-12 18:00:00,13.61,13.725,13.61,13.702,350000.0
2007-04-12 18:01:00,13.716,13.748,13.622,13.644,500000.0
2007-04-12 18:02:00,13.638,13.722,13.635,13.719,500000.0
2007-04-12 18:03:00,13.698,13.723,13.66,13.698,350000.0
2007-04-12 18:04:00,13.72,13.744,13.599,13.661,400000.0
2007-04-12 18:05:00,13.752,13.799,13.658,13.761,550000.0
2007-04-12 18:06:00,13.663,13.729,13.651,13.713,250000.0
2007-04-12 18:07:00,13.667,13.813,13.667,13.766,550000.0
2007-04-12 18:08:00,13.823,13.834,13.693,13.782,400000.0
2007-04-12 18:09:00,13.768,13.768,13.68,13.68,300000.0
2007-04-12 18:10:00,13.658,13.776,13.658,13.753,450000.0
2007-04-12 18:11:00,13.688,13.792,13.652,13.772,450000.0
2007-04-12 18:12:00,13.799,13.799,13.68,13.78,400000.0
2007-04-12 18:13:00,13.715,13.811,13.674,13.811,300000.0
2007-04-12 18:14:00,13.671,13.78,13.671,13.756,400000.0
2007-04-12 18:15:00,13.755,13.797,13.71,13.71,350000.0
2007-04-12 18:16:00,13.675,13.813,13.647,13.694,400000.0
2007-04-12 18:17:00,13.687,13.8,13.656,13.726,400000.0
2007-04-12 18:18:00,13.744,13.782,13.65,13.65,500000.0
2007-04-12 18:19:00,13.762,13.802,13.719,13.775,300000.0
2007-04-12 18:20:00,13.697,13.779,13.638,13.748,400000.0
2007-04-12 18:21:00,13.728,13.819,13.7,13.768,550000.0
2007-04-12 18:22:00,13.67,13.778,13.67,13.702,400000.0
2007-04-12 18:23:00,13.801,13.813,13.727,13.806,400000.0
2007-04-12 18:24:00,13.701,13.807,13.701,13.786,400000.0
2007-04-12 18:25:00,13.698,13.782,13.679,13.679,500000.0
2007-04-12 18:26:00,13.731,13.799,13.708,13.796,550000.0
2007-04-12 18:27:00,13.792,13.81,13.689,13.767,350000.0
2007-04-12 18:28:00,13.779,13.779,13.65,13.779,350000.0
2007-04-12 18:29:00,13.746,13.814,13.701,13.814,350000.0
2007-04-12 18:30:00,13.754,13.781,13.668,13.737,450000.0
2007-04-12 18:31:00,13.733,13.81,13.721,13.792,300000.0
2007-04-12 18:32:00,13.721,13.785,13.652,13.693,450000.0
2007-04-12 18:33:00,13.802,13.848,13.705,13.711,400000.0
2007-04-12 18:34:00,13.794,13.832,13.702,13.81,400000.0
2007-04-12 18:35:00,13.735,13.809,13.735,13.753,350000.0
2007-04-12 18:36:00,13.736,13.821,13.671,13.757,550000.0
2007-04-12 18:37:00,13.791,13.809,13.743,13.793,300000.0
2007-04-12 18:38:00,13.768,13.773,13.664,13.744,450000.0
2007-04-12 18:39:00,13.801,13.825,13.726,13.791,400000.0
2007-04-12 18:40:00,13.78,13.807,13.684,13.726,250000.0
2007-04-12 18:41:00,13.696,13.768,13.683,13.755,500000.0
2007-04-12 18:42:00,13.7,13.784,13.654,13.671,550000.0
2007-04-12 18:43:00,13.711,13.789,13.658,13.789,250000.0
2007-04-12 18:44:00,13.739,13.788,13.658,13.716,550000.0
2007-04-12 18:45:00,13.687,13.746,13.687,13.744,300000.0
2007-04-12 18:46:00,13.668,13.79,13.626,13.79,350000.0
2007-04-12 18:47:00,13.673,13.799,13.666,13.762,400000.0
2007-04-12 18:48:00,13.759,13.789,13.7,13.774,400000.0
2007-04-12 18:49:00,13.753,13.788,13.716,13.788,250000.0
2007-04-12 18:50:00,13.769,13.78,13.679,13.712,550000.0
2007-04-12 18:51:00,13.756,13.783,13.672,13.699,450000.0
2007-04-12 18:52:00,13.758,13.786,13.758,13.786,100000.0
2007-04-12 18:53:00,13.767,13.816,13.738,13.775,450000.0
2007-04-12 18:54:00,13.721,13.786,13.704,13.704,400000.0
2007-04-12 18:55:00,13.704,13.796,13.687,13.761,350000.0
2007-04-12 18:56:00,13.752,13.769,13.677,13.72,450000.0
2007-04-12 18:57:00,13.799,13.799,13.658,13.767,450000.0
2007-04-12 18:58:00,13.775,13.794,13.709,13.754,350000.0
2007-04-12 18:59:00,13.716,13.776,13.716,13.748,450000.0
2007-04-12 19:00:00,13.728,13.808,13.666,13.799,350000.0
2007-04-12 19:01:00,13.716,13.786,13.689,13.748,500000.0
2007-04-12 19:02:00,13.712,13.762,13.664,13.762,400000.0
2007-04-12 19:03:00,13.765,13.765,13.677,13.677,350000.0
2007-04-12 19:04:00,13.755,13.772,13.68,13.772,400000.0
2007-04-12 19:05:00,13.69,13.793,13.69,13.733,350000.0
2007-04-12 19:06:00,13.765,13.783,13.651,13.783,400000.0
2007-04-12 19:07:00,13.763,13.774,13.66,13.716,450000.0
2007-04-12 19:08:00,13.703,13.802,13.691,13.691,350000.0
2007-04-12 19:09:00,13.66,13.751,13.66,13.729,250000.0
2007-04-12 19:10:00,13.748,13.795,13.683,13.795,550000.0
2007-04-12 19:11:00,13.73,13.801,13.722,13.772,400000.0
2007-04-12 19:12:00,13.714,13.791,13.714,13.766,350000.0
2007-04-12 19:13:00,13.819,13.819,13.68,13.776,400000.0
2007-04-12 19:14:00,13.688,13.783,13.678,13.783,400000.0
2007-04-12 19:15:00,13.719,13.807,13.719,13.805,500000.0
2007-04-12 19:16:00,13.798,13.798,13.71,13.743,350000.0
2007-04-12 19:17:00,13.711,13.753,13.635,13.742,450000.0
2007-04-12 19:18:00,13.664,13.797,13.664,13.752,350000.0
2007-04-12 19:19:00,13.763,13.777,13.632,13.777,400000.0
2007-04-12 19:20:00,13.681,13.773,13.635,13.773,350000.0
2007-04-12 19:21:00,13.717,13.809,13.703,13.757,300000.0
2007-04-12 19:22:00,13.756,13.765,13.641,13.661,400000.0
2007-04-12 19:23:00,13.771,13.771,13.661,13.661,350000.0
2007-04-12 19:24:00,13.7,13.811,13.636,13.667,350000.0
2007-04-12 19:25:00,13.781,13.781,13.667,13.732,400000.0
2007-04-12 19:26:00,13.753,13.781,13.647,13.714,550000.0
2007-04-12 19:27:00,13.778,13.787,13.661,13.661,400000.0
2007-04-12 19:28:00,13.688,13.803,13.688,13.743,400000.0
2007-04-12 19:29:00,13.665,13.775,13.63,13.697,400000.0
2007-04-12 19:30:00,13.761,13.768,13.678,13.76,400000.0
2007-04-12 19:31:00,13.732,13.732,13.732,13.732,50000.0
2007-04-12 19:32:00,13.692,13.774,13.674,13.693,400000.0
2007-04-12 19:33:00,13.769,13.771,13.698,13.727,350000.0
2007-04-12 19:34:00,13.736,13.736,13.674,13.674,100000.0
2007-04-12 19:36:00,13.692,13.692,13.692,13.692,50000.0
2007-04-12 19:37:00,13.693,13.767,13.656,13.689,350000.0
2007-04-12 19:38:00,13.682,13.682,13.655,13.655,100000.0
2007-04-12 19:39:00,13.702,13.819,13.661,13.701,500000.0
2007-04-12 19:40:00,13.704,13.833,13.704,13.742,350000.0
2007-04-12 19:41:00,13.668,13.795,13.648,13.765,550000.0
2007-04-12 19:42:00,13.684,13.778,13.639,13.756,400000.0
2007-04-12 19:43:00,13.724,13.724,13.647,13.672,350000.0
2007-04-12 19:44:00,13.79,13.79,13.763,13.763,100000.0
2007-04-12 19:45:00,13.81,13.81,13.81,13.81,50000.0
2007-04-12 19:46:00,13.714,13.714,13.714,13.714,50000.0
2007-04-12 19:47:00,13.759,13.765,13.618,13.737,550000.0
2007-04-12 19:48:00,13.717,13.799,13.684,13.691,350000.0
2007-04-12 19:49:00,13.643,13.714,13.643,13.651,400000.0
2007-04-12 19:50:00,13.802,13.802,13.651,13.776,200000.0
2007-04-12 19:51:00,13.719,13.86,13.719,13.784,450000.0
2007-04-12 19:52:00,13.741,13.797,13.699,13.699,400000.0
2007-04-12 19:53:00,13.658,13.702,13.658,13.702,100000.0
2007-04-12 19:54:00,13.718,13.841,13.708,13.724,400000.0
2007-04-12 19:55:00,13.772,13.807,13.692,13.807,300000.0
2007-04-12 19:56:00,13.709,13.819,13.661,13.661,350000.0
2007-04-12 19:57:00,13.685,13.825,13.685,13.767,300000.0
2007-04-12 19:58:00,13.764,13.798,13.657,13.657,300000.0
2007-04-12 19:59:00,13.653,13.761,13.653,13.674,550000.0
2007-04-12 20:00:00,13.733,13.791,13.666,13.791,250000.0
2007-04-12 20:01:00,13.806,13.806,13.666,13.741,450000.0
2007-04-12 20:02:00,13.669,13.694,13.669,13.694,100000.0
2007-04-12 20:03:00,13.748,13.797,13.737,13.797,250000.0
2007-04-12 20:04:00,13.764,13.795,13.647,13.647,300000.0
2007-04-12 20:05:00,13.81,13.827,13.707,13.823,400000.0
2007-04-12 20:06:00,13.815,13.815,13.68,13.799,350000.0
2007-04-12 20:07:00,13.663,13.793,13.663,13.679,450000.0
2007-04-12 20:08:00,13.699,13.824,13.699,13.766,200000.0
2007-04-12 20:09:00,13.757,13.757,13.702,13.702,100000.0
2007-04-12 20:10:00,13.782,13.782,13.707,13.777,250000.0
2007-04-12 20:11:00,13.748,13.761,13.653,13.679,400000.0
2007-04-12 20:12:00,13.733,13.759,13.733,13.759,100000.0
2007-04-12 20:14:00,13.727,13.776,13.643,13.724,400000.0
2007-04-12 20:16:00,13.727,13.736,13.643,13.691,350000.0
2007-04-12 20:17:00,13.657,13.699,13.657,13.699,200000.0
2007-04-12 20:18:00,13.718,13.825,13.68,13.762,200000.0
2007-04-12 20:19:00,13.69,13.756,13.69,13.742,250000.0
2007-04-12 20:20:00,13.8,13.8,13.69,13.69,350000.0
2007-04-12 20:21:00,13.671,13.768,13.671,13.684,300000.0
2007-04-12 20:22:00,13.661,13.789,13.621,13.789,250000.0
2007-04-12 20:23:00,13.63,13.796,13.63,13.796,350000.0
2007-04-12 20:24:00,13.756,13.768,13.674,13.69,350000.0
2007-04-12 20:26:00,13.756,13.817,13.729,13.729,250000.0
2007-04-12 20:27:00,13.754,13.779,13.704,13.754,350000.0
2007-04-12 20:28:00,13.807,13.814,13.722,13.795,400000.0
2007-04-12 20:29:00,13.736,13.806,13.718,13.754,350000.0
2007-04-12 20:30:00,13.813,13.813,13.703,13.782,250000.0
2007-04-12 20:31:00,13.787,13.787,13.733,13.763,200000.0
2007-04-12 20:32:00,13.734,13.806,13.734,13.806,100000.0
2007-04-12 20:33:00,13.727,13.786,13.727,13.732,250000.0
2007-04-12 20:34:00,13.721,13.793,13.683,13.783,300000.0
2007-04-12 20:35:00,13.728,13.793,13.728,13.793,100000.0
2007-04-12 20:36:00,13.71,13.841,13.71,13.76,350000.0
2007-04-12 20:37:00,13.768,13.768,13.725,13.725,100000.0
2007-04-12 20:38:00,13.741,13.788,13.671,13.671,300000.0
2007-04-12 20:39:00,13.734,13.827,13.734,13.827,100000.0
2007-04-12 20:40:00,13.714,13.79,13.714,13.79,100000.0
2007-04-12 20:41:00,13.749,13.807,13.742,13.784,250000.0
2007-04-12 20:42:00,13.774,13.774,13.774,13.774,50000.0
2007-04-12 20:43:00,13.855,13.871,13.759,13.833,400000.0
2007-04-12 20:44:00,13.735,13.838,13.705,13.835,400000.0
2007-04-12 20:45:00,13.821,13.832,13.707,13.832,250000.0
2007-04-12 20:46:00,13.759,13.759,13.743,13.743,100000.0
2007-04-12 20:47:00,13.796,13.818,13.688,13.693,300000.0
2007-04-12 20:48:00,13.778,13.816,13.699,13.803,400000.0
2007-04-12 20:50:00,13.774,13.803,13.704,13.774,400000.0
2007-04-12 20:51:00,13.797,13.818,13.781,13.818,200000.0
2007-04-12 20:52:00,13.836,13.836,13.74,13.815,350000.0
2007-04-12 20:53:00,13.813,13.813,13.738,13.813,500000.0
2007-04-12 20:54:00,13.76,13.854,13.71,13.833,550000.0
2007-04-12 20:55:00,13.734,13.848,13.695,13.796,250000.0
2007-04-12 20:56:00,13.816,13.85,13.718,13.723,300000.0
2007-04-12 20:57:00,13.817,13.87,13.728,13.837,250000.0
2007-04-12 20:58:00,13.858,13.858,13.717,13.856,400000.0
2007-04-12 20:59:00,13.753,13.812,13.753,13.786,250000.0
2007-04-12 21:00:00,13.764,13.885,13.764,13.871,250000.0
2007-04-12 21:01:00,13.848,13.848,13.731,13.732,350000.0
2007-04-12 21:02:00,13.764,13.847,13.706,13.847,250000.0
2007-04-12 21:05:00,13.813,13.813,13.783,13.807,350000.0
2007-04-12 21:09:00,13.782,13.827,13.687,13.788,500000.0
2007-04-12 21:11:00,13.743,13.833,13.743,13.809,250000.0
2007-04-12 21:12:00,13.725,13.809,13.725,13.809,100000.0
2007-04-12 21:14:00,13.804,13.817,13.711,13.817,250000.0
2007-04-12 21:15:00,13.793,13.837,13.723,13.759,400000.0
2007-04-12 21:16:00,13.761,13.805,13.705,13.761,300000.0
2007-04-12 21:18:00,13.683,13.807,13.649,13.724,450000.0
2007-04-12 21:19:00,13.713,13.819,13.707,13.797,350000.0
2007-04-12 21:20:00,13.68,13.788,13.68,13.782,200000.0
2007-04-12 21:22:00,13.765,13.838,13.748,13.815,400000.0
2007-04-12 21:23:00,13.826,13.827,13.748,13.78,250000.0
2007-04-12 21:25:00,13.784,13.784,13.757,13.757,100000.0
2007-04-12 21:26:00,13.79,13.79,13.687,13.781,400000.0
2007-04-12 21:27:00,13.76,13.796,13.721,13.732,250000.0
2007-04-12 21:30:00,13.722,13.841,13.722,13.841,250000.0
2007-04-12 21:31:00,13.774,13.774,13.698,13.747,200000.0
2007-04-12 21:32:00,13.779,13.779,13.779,13.779,50000.0
2007-04-12 21:35:00,13.798,13.82,13.713,13.769,350000.0
2007-04-12 21:36:00,13.758,13.846,13.758,13.846,200000.0
2007-04-12 21:39:00,13.718,13.795,13.711,13.781,250000.0
2007-04-12 21:43:00,13.743,13.743,13.743,13.743,100000.0
2007-04-12 21:44:00,13.745,13.823,13.69,13.823,300000.0
2007-04-12 21:47:00,13.788,13.816,13.714,13.791,550000.0
2007-04-12 21:49:00,13.765,13.795,13.717,13.795,350000.0
2007-04-12 21:50:00,13.775,13.775,13.713,13.76,250000.0
2007-04-12 21:51:00,13.714,13.714,13.714,13.714,50000.0
2007-04-12 21:52:00,13.74,13.809,13.703,13.73,250000.0
2007-04-12 21:54:00,13.74,13.829,13.709,13.829,400000.0
2007-04-12 21:55:00,13.733,13.855,13.733,13.855,200000.0
2007-04-12 21:56:00,13.838,13.838,13.796,13.796,200000.0
2007-04-12 21:57:00,13.857,13.857,13.729,13.741,200000.0
2007-04-12 21:58:00,13.731,13.731,13.708,13.708,100000.0
2007-04-12 21:59:00,13.806,13.807,13.734,13.807,300000.0
2007-04-12 22:00:00,13.731,13.751,13.726,13.73,350000.0
2007-04-12 22:01:00,13.733,13.821,13.683,13.731,450000.0
2007-04-12 22:02:00,13.789,13.854,13.735,13.76,350000.0
2007-04-12 22:04:00,13.722,13.842,13.698,13.698,450000.0
2007-04-12 22:05:00,13.72,13.748,13.72,13.748,100000.0
2007-04-12 22:06:00,13.738,13.848,13.708,13.708,300000.0
2007-04-12 22:09:00,13.823,13.823,13.774,13.774,100000.0
2007-04-12 22:10:00,13.817,13.819,13.724,13.739,250000.0
2007-04-12 22:11:00,13.754,13.824,13.713,13.753,400000.0
2007-04-12 22:12:00,13.74,13.821,13.74,13.752,350000.0
2007-04-12 22:13:00,13.785,13.841,13.76,13.828,400000.0
2007-04-12 22:14:00,13.804,13.851,13.752,13.844,350000.0
2007-04-12 22:15:00,13.726,13.852,13.726,13.811,450000.0
2007-04-12 22:16:00,13.815,13.828,13.715,13.801,400000.0
2007-04-12 22:19:00,13.755,13.825,13.753,13.808,250000.0
2007-04-12 22:23:00,13.758,13.758,13.758,13.758,50000.0
2007-04-12 22:24:00,13.711,13.852,13.711,13.844,150000.0
2007-04-12 22:25:00,13.75,13.778,13.73,13.778,150000.0
2007-04-12 22:27:00,13.731,13.808,13.724,13.794,250000.0
2007-04-12 22:32:00,13.815,13.873,13.738,13.79,500000.0
2007-04-12 22:34:00,13.805,13.805,13.804,13.804,100000.0
2007-04-12 22:35:00,13.818,13.818,13.752,13.752,150000.0
2007-04-12 22:36:00,13.808,13.808,13.731,13.785,200000.0
2007-04-12 22:37:00,13.728,13.828,13.728,13.819,300000.0
2007-04-12 22:38:00,13.757,13.757,13.757,13.757,50000.0
2007-04-12 22:40:00,13.721,13.744,13.718,13.744,150000.0
2007-04-12 22:41:00,13.75,13.75,13.71,13.717,200000.0
2007-04-12 22:42:00,13.728,13.805,13.721,13.791,250000.0
2007-04-12 22:46:00,13.769,13.788,13.762,13.762,150000.0
2007-04-12 22:48:00,13.741,13.833,13.741,13.808,250000.0
2007-04-12 22:49:00,13.754,13.754,13.726,13.726,100000.0
2007-04-12 22:51:00,13.724,13.806,13.711,13.802,250000.0
2007-04-12 22:53:00,13.8,13.8,13.721,13.799,200000.0
2007-04-12 22:54:00,13.723,13.777,13.713,13.724,350000.0
2007-04-12 22:56:00,13.735,13.836,13.735,13.768,250000.0
2007-04-12 22:57:00,13.714,13.811,13.705,13.726,250000.0
2007-04-12 22:58:00,13.827,13.837,13.716,13.837,750000.0
2007-04-12 22:59:00,13.801,13.845,13.707,13.714,300000.0
2007-04-12 23:04:00,13.833,13.833,13.7,13.776,350000.0
2007-04-12 23:10:00,13.778,13.808,13.742,13.808,300000.0
2007-04-12 23:11:00,13.794,13.839,13.718,13.734,350000.0
2007-04-12 23:12:00,13.754,13.805,13.754,13.805,100000.0
2007-04-12 23:13:00,13.754,13.831,13.754,13.797,300000.0
2007-04-12 23:14:00,13.84,13.84,13.712,13.728,150000.0
2007-04-12 23:15:00,13.713,13.836,13.698,13.698,350000.0
2007-04-12 23:22:00,13.805,13.827,13.794,13.796,200000.0
2007-04-12 23:31:00,13.712,13.79,13.698,13.783,250000.0
2007-04-12 23:33:00,13.802,13.83,13.802,13.83,100000.0
2007-04-12 23:36:00,13.801,13.803,13.801,13.803,100000.0
2007-04-12 23:45:00,13.777,13.836,13.762,13.836,150000.0
2007-04-13 00:00:00,13.83,14.1,13.81,14.04,250000.0
2007-04-13 00:05:00,13.713,13.802,13.702,13.791,250000.0
2007-04-13 00:09:00,13.72,13.814,13.715,13.717,550000.0
2007-04-13 00:16:00,13.709,13.789,13.709,13.786,150000.0
2007-04-13 00:17:00,13.827,13.827,13.716,13.746,300000.0
2007-04-13 00:18:00,13.711,13.8,13.711,13.741,200000.0
2007-04-13 00:22:00,13.79,13.79,13.786,13.786,100000.0
2007-04-13 00:23:00,13.823,13.823,13.745,13.784,150000.0
2007-04-13 00:25:00,13.725,13.802,13.725,13.783,250000.0
2007-04-13 00:26:00,13.707,13.738,13.7,13.738,150000.0
2007-04-13 00:28:00,13.795,13.795,13.738,13.738,100000.0
2007-04-13 00:29:00,13.837,13.837,13.762,13.762,300000.0
2007-04-13 00:30:00,13.743,13.807,13.68,13.74,400000.0
2007-04-13 00:31:00,13.789,13.789,13.684,13.684,100000.0
2007-04-13 00:33:00,13.753,13.843,13.697,13.808,550000.0
2007-04-13 00:36:00,13.721,13.798,13.714,13.784,250000.0
2007-04-13 00:40:00,13.789,13.789,13.719,13.719,100000.0
2007-04-13 00:41:00,13.784,13.784,13.714,13.714,100000.0
2007-04-13 00:45:00,13.807,13.807,13.673,13.738,450000.0
2007-04-13 00:54:00,13.8,13.8,13.691,13.788,250000.0
2007-04-13 00:58:00,13.741,13.818,13.734,13.804,250000.0
2007-04-13 00:59:00,13.731,13.731,13.731,13.731,50000.0
2007-04-13 01:04:00,13.723,13.803,13.709,13.796,250000.0
2007-04-13 01:06:00,13.721,13.843,13.721,13.843,400000.0
2007-04-13 01:10:00,13.803,13.803,13.705,13.705,250000.0
2007-04-13 01:12:00,13.799,13.799,13.788,13.788,100000.0
2007-04-13 01:13:00,13.721,13.836,13.721,13.836,150000.0
2007-04-13 01:16:00,13.716,13.789,13.716,13.777,250000.0
2007-04-13 01:17:00,13.773,13.773,13.707,13.707,250000.0
2007-04-13 01:18:00,13.721,13.788,13.721,13.788,100000.0
2007-04-13 01:19:00,13.8,13.8,13.727,13.727,100000.0
2007-04-13 01:23:00,13.815,13.849,13.769,13.849,150000.0
2007-04-13 01:24:00,13.746,13.819,13.732,13.751,350000.0
2007-04-13 01:25:00,13.768,13.788,13.768,13.788,100000.0
2007-04-13 01:26:00,13.786,13.83,13.776,13.799,450000.0
2007-04-13 01:27:00,13.828,13.828,13.806,13.806,100000.0
2007-04-13 01:28:00,13.731,13.825,13.731,13.734,400000.0
2007-04-13 01:29:00,13.742,13.819,13.722,13.773,500000.0
2007-04-13 01:30:00,13.747,13.887,13.747,13.767,400000.0
2007-04-13 01:31:00,13.802,13.802,13.77,13.77,100000.0
2007-04-13 01:32:00,13.86,13.86,13.818,13.818,100000.0
2007-04-13 01:33:00,13.866,13.866,13.819,13.864,200000.0
2007-04-13 01:35:00,13.751,13.818,13.739,13.818,200000.0
2007-04-13 01:36:00,13.759,13.809,13.73,13.803,350000.0
2007-04-13 01:37:00,13.76,13.833,13.726,13.726,300000.0
2007-04-13 01:38:00,13.807,13.807,13.766,13.766,100000.0
2007-04-13 01:39:00,13.806,13.823,13.768,13.823,300000.0
2007-04-13 01:40:00,13.811,13.846,13.74,13.77,300000.0
2007-04-13 01:41:00,13.858,13.858,13.762,13.819,400000.0
2007-04-13 01:42:00,13.767,13.767,13.764,13.764,100000.0
2007-04-13 01:43:00,13.803,13.81,13.752,13.767,400000.0
2007-04-13 01:44:00,13.795,13.863,13.744,13.856,550000.0
2007-04-13 01:45:00,13.84,13.84,13.733,13.754,350000.0
2007-04-13 01:46:00,13.725,13.818,13.725,13.818,150000.0
2007-04-13 01:51:00,13.749,13.836,13.728,13.728,150000.0
2007-04-13 01:52:00,13.732,13.847,13.732,13.76,350000.0
2007-04-13 01:53:00,13.727,13.829,13.704,13.798,350000.0
2007-04-13 01:54:00,13.82,13.836,13.799,13.813,250000.0
2007-04-13 01:55:00,13.803,13.843,13.709,13.824,400000.0
2007-04-13 01:56:00,13.819,13.819,13.697,13.787,300000.0
2007-04-13 01:57:00,13.796,13.84,13.742,13.84,150000.0
2007-04-13 01:59:00,13.767,13.817,13.731,13.804,500000.0
2007-04-13 02:00:00,13.799,13.845,13.799,13.845,100000.0
2007-04-13 02:01:00,13.818,13.818,13.818,13.818,50000.0
2007-04-13 02:02:00,13.738,13.843,13.731,13.843,300000.0
2007-04-13 02:03:00,13.736,13.811,13.736,13.771,200000.0
2007-04-13 02:04:00,13.804,13.807,13.804,13.807,100000.0
2007-04-13 02:05:00,13.825,13.868,13.74,13.832,250000.0
2007-04-13 02:06:00,13.765,13.859,13.725,13.853,400000.0
2007-04-13 02:07:00,13.84,13.84,13.687,13.743,350000.0
2007-04-13 02:08:00,13.805,13.844,13.805,13.811,150000.0
2007-04-13 02:09:00,13.699,13.711,13.699,13.711,100000.0
2007-04-13 02:10:00,13.709,13.764,13.709,13.764,100000.0
2007-04-13 02:11:00,13.79,13.83,13.713,13.83,450000.0
2007-04-13 02:12:00,13.764,13.816,13.702,13.728,200000.0
2007-04-13 02:13:00,13.749,13.763,13.749,13.763,100000.0
2007-04-13 02:14:00,13.729,13.799,13.674,13.799,450000.0
2007-04-13 02:15:00,13.752,13.847,13.723,13.847,400000.0
2007-04-13 02:16:00,13.744,13.846,13.728,13.846,200000.0
2007-04-13 02:17:00,13.824,13.824,13.702,13.789,350000.0
2007-04-13 02:18:00,13.806,13.827,13.801,13.827,300000.0
2007-04-13 02:19:00,13.74,13.827,13.74,13.827,100000.0
2007-04-13 02:20:00,13.739,13.827,13.739,13.762,300000.0
2007-04-13 02:21:00,13.783,13.808,13.7,13.742,450000.0
2007-04-13 02:22:00,13.71,13.827,13.71,13.789,350000.0
2007-04-13 02:23:00,13.783,13.799,13.714,13.799,300000.0
2007-04-13 02:24:00,13.749,13.817,13.749,13.817,100000.0
2007-04-13 02:25:00,13.738,13.847,13.738,13.847,250000.0
2007-04-13 02:26:00,13.714,13.812,13.714,13.784,500000.0
2007-04-13 02:27:00,13.721,13.798,13.714,13.784,300000.0
2007-04-13 02:28:00,13.714,13.83,13.714,13.828,400000.0
2007-04-13 02:29:00,13.721,13.817,13.721,13.817,100000.0
2007-04-13 02:30:00,13.709,13.709,13.709,13.709,50000.0
2007-04-13 02:31:00,13.748,13.748,13.748,13.748,50000.0
2007-04-13 02:32:00,13.824,13.824,13.784,13.784,100000.0
2007-04-13 02:33:00,13.718,13.731,13.718,13.731,100000.0
2007-04-13 02:34:00,13.819,13.823,13.688,13.764,300000.0
2007-04-13 02:35:00,13.719,13.821,13.719,13.821,150000.0
2007-04-13 02:36:00,13.814,13.844,13.814,13.844,100000.0
2007-04-13 02:38:00,13.803,13.821,13.679,13.689,350000.0
2007-04-13 02:39:00,13.774,13.803,13.714,13.803,350000.0
2007-04-13 02:42:00,13.744,13.744,13.744,13.744,100000.0
2007-04-13 02:43:00,13.683,13.744,13.683,13.739,300000.0
2007-04-13 02:44:00,13.854,13.854,13.854,13.854,50000.0
2007-04-13 02:45:00,13.783,13.8,13.783,13.8,100000.0
2007-04-13 02:46:00,13.795,13.795,13.744,13.744,100000.0
2007-04-13 02:47:00,13.805,13.832,13.731,13.832,300000.0
2007-04-13 02:48:00,13.777,13.863,13.721,13.819,300000.0
2007-04-13 02:49:00,13.754,13.754,13.693,13.693,100000.0
2007-04-13 02:50:00,13.809,13.875,13.786,13.796,200000.0
2007-04-13 02:51:00,13.743,13.834,13.685,13.757,300000.0
2007-04-13 02:52:00,13.805,13.834,13.726,13.832,300000.0
2007-04-13 02:56:00,13.794,13.827,13.716,13.827,200000.0
2007-04-13 02:57:00,13.798,13.805,13.716,13.798,650000.0
2007-04-13 02:58:00,13.798,13.798,13.721,13.746,200000.0
2007-04-13 02:59:00,13.809,13.858,13.777,13.818,250000.0
2007-04-13 03:00:00,13.697,13.827,13.697,13.742,150000.0
2007-04-13 03:01:00,13.741,13.87,13.741,13.812,250000.0
2007-04-13 03:02:00,13.728,13.796,13.676,13.796,400000.0
2007-04-13 03:03:00,13.823,13.823,13.783,13.815,250000.0
2007-04-13 03:04:00,13.751,13.826,13.731,13.82,350000.0
2007-04-13 03:05:00,13.826,13.845,13.732,13.732,500000.0
2007-04-13 03:06:00,13.843,13.843,13.808,13.808,100000.0
2007-04-13 03:07:00,13.734,13.796,13.695,13.759,400000.0
2007-04-13 03:08:00,13.826,13.844,13.811,13.811,150000.0
2007-04-13 03:09:00,13.695,13.695,13.695,13.695,50000.0
2007-04-13 03:10:00,13.679,13.816,13.679,13.816,150000.0
2007-04-13 03:12:00,13.711,13.788,13.704,13.774,250000.0
2007-04-13 03:14:00,13.743,13.82,13.736,13.806,250000.0
2007-04-13 03:16:00,13.758,13.758,13.75,13.75,100000.0
2007-04-13 03:17:00,13.743,13.82,13.736,13.806,250000.0
2007-04-13 03:18:00,13.754,13.799,13.754,13.799,100000.0
2007-04-13 03:20:00,13.711,13.788,13.704,13.774,250000.0
2007-04-13 03:23:00,13.78,13.783,13.78,13.783,100000.0
2007-04-13 03:25:00,13.711,13.788,13.704,13.774,250000.0
2007-04-13 03:28:00,13.704,13.704,13.704,13.704,50000.0
2007-04-13 03:29:00,13.739,13.783,13.739,13.783,100000.0
2007-04-13 03:30:00,13.815,13.815,13.815,13.815,50000.0
2007-04-13 03:31:00,13.739,13.739,13.706,13.706,100000.0
2007-04-13 03:32:00,13.706,13.819,13.706,13.819,100000.0
2007-04-13 03:33:00,13.809,13.815,13.703,13.762,350000.0
2007-04-13 03:34:00,13.698,13.824,13.698,13.786,250000.0
2007-04-13 03:35:00,13.827,13.827,13.729,13.818,400000.0
2007-04-13 03:36:00,13.823,13.823,13.798,13.798,100000.0
2007-04-13 03:38:00,13.788,13.788,13.788,13.788,50000.0
2007-04-13 03:39:00,13.788,13.788,13.688,13.688,200000.0
2007-04-13 03:42:00,13.765,13.765,13.765,13.765,50000.0
2007-04-13 03:43:00,13.824,13.824,13.765,13.765,100000.0
2007-04-13 03:44:00,13.77,13.854,13.734,13.854,250000.0
2007-04-13 03:45:00,13.755,13.765,13.755,13.765,200000.0
2007-04-13 03:48:00,13.827,13.828,13.736,13.795,400000.0
2007-04-13 03:49:00,13.711,13.711,13.683,13.683,100000.0
2007-04-13 03:50:00,13.796,13.821,13.739,13.739,150000.0
2007-04-13 03:51:00,13.784,13.812,13.701,13.812,300000.0
2007-04-13 03:53:00,13.75,13.841,13.75,13.813,250000.0
2007-04-13 03:55:00,13.704,13.704,13.704,13.704,50000.0
2007-04-13 03:56:00,13.82,13.82,13.771,13.771,100000.0
2007-04-13 03:57:00,13.722,13.798,13.707,13.792,250000.0
2007-04-13 03:59:00,13.707,13.803,13.707,13.789,300000.0
2007-04-13 04:04:00,13.806,13.852,13.744,13.817,450000.0
2007-04-13 04:05:00,13.714,13.823,13.714,13.823,250000.0
2007-04-13 04:07:00,13.739,13.796,13.739,13.796,150000.0
2007-04-13 04:08:00,13.806,13.806,13.806,13.806,50000.0
2007-04-13 04:09:00,13.749,13.818,13.748,13.791,250000.0
2007-04-13 04:12:00,13.781,13.806,13.701,13.786,250000.0
2007-04-13 04:13:00,13.714,13.714,13.714,13.714,100000.0
2007-04-13 04:14:00,13.811,13.833,13.737,13.833,200000.0
2007-04-13 04:18:00,13.748,13.809,13.743,13.786,250000.0
2007-04-13 04:20:00,13.799,13.849,13.721,13.766,600000.0
2007-04-13 04:21:00,13.813,13.825,13.813,13.825,100000.0
2007-04-13 04:22:00,13.782,13.861,13.782,13.861,100000.0
2007-04-13 04:23:00,13.776,13.836,13.714,13.734,400000.0
2007-04-13 04:24:00,13.763,13.848,13.763,13.848,100000.0
2007-04-13 04:25:00,13.703,13.721,13.703,13.721,100000.0
2007-04-13 04:26:00,13.774,13.774,13.774,13.774,100000.0
2007-04-13 04:27:00,13.781,13.876,13.756,13.811,300000.0
2007-04-13 04:28:00,13.808,13.808,13.758,13.758,100000.0
2007-04-13 04:32:00,13.756,13.823,13.755,13.799,250000.0
2007-04-13 04:34:00,13.751,13.828,13.744,13.814,250000.0
2007-04-13 04:35:00,13.776,13.825,13.776,13.825,100000.0
2007-04-13 04:37:00,13.736,13.803,13.718,13.798,250000.0
2007-04-13 04:39:00,13.763,13.853,13.743,13.838,350000.0
2007-04-13 04:41:00,13.728,13.831,13.728,13.788,400000.0
2007-04-13 04:42:00,13.716,13.834,13.716,13.833,350000.0
2007-04-13 04:43:00,13.739,13.879,13.739,13.796,450000.0
2007-04-13 04:44:00,13.835,13.835,13.717,13.783,450000.0
2007-04-13 04:45:00,13.768,13.84,13.753,13.753,200000.0
2007-04-13 04:47:00,13.768,13.768,13.755,13.755,100000.0
2007-04-13 04:48:00,13.808,13.808,13.769,13.769,100000.0
2007-04-13 04:49:00,13.734,13.734,13.678,13.678,100000.0
2007-04-13 04:50:00,13.799,13.799,13.779,13.779,100000.0
2007-04-13 04:51:00,13.815,13.826,13.738,13.738,150000.0
2007-04-13 04:54:00,13.749,13.749,13.749,13.749,50000.0
2007-04-13 04:55:00,13.734,13.835,13.734,13.819,250000.0
2007-04-13 04:56:00,13.741,13.822,13.741,13.75,200000.0
2007-04-13 04:57:00,13.745,13.745,13.737,13.737,150000.0
2007-04-13 04:59:00,13.766,13.812,13.729,13.807,400000.0
2007-04-13 05:00:00,13.797,13.797,13.736,13.736,100000.0
2007-04-13 05:02:00,13.808,13.808,13.699,13.806,150000.0
2007-04-13 05:03:00,13.857,13.857,13.754,13.754,100000.0
2007-04-13 05:04:00,13.748,13.757,13.748,13.757,100000.0
2007-04-13 05:06:00,13.731,13.808,13.724,13.794,250000.0
2007-04-13 05:08:00,13.731,13.808,13.724,13.794,250000.0
2007-04-13 05:12:00,13.731,13.808,13.724,13.794,250000.0
2007-04-13 05:14:00,13.757,13.835,13.757,13.801,200000.0
2007-04-13 05:17:00,13.789,13.864,13.721,13.721,300000.0
2007-04-13 05:18:00,13.741,13.818,13.734,13.795,350000.0
2007-04-13 05:20:00,13.832,13.832,13.702,13.702,100000.0
2007-04-13 05:21:00,13.724,13.829,13.724,13.829,100000.0
2007-04-13 05:22:00,13.749,13.834,13.724,13.787,400000.0
2007-04-13 05:23:00,13.697,13.834,13.697,13.697,400000.0
2007-04-13 05:24:00,13.787,13.787,13.787,13.787,50000.0
2007-04-13 05:26:00,13.744,13.834,13.744,13.831,150000.0
2007-04-13 05:27:00,13.82,13.825,13.74,13.811,400000.0
2007-04-13 05:28:00,13.807,13.807,13.807,13.807,50000.0
2007-04-13 05:29:00,13.804,13.82,13.693,13.801,300000.0
2007-04-13 05:31:00,13.703,13.821,13.703,13.743,350000.0
2007-04-13 05:33:00,13.798,13.798,13.796,13.796,100000.0
2007-04-13 05:34:00,13.836,13.836,13.754,13.754,100000.0
2007-04-13 05:35:00,13.796,13.801,13.796,13.801,100000.0
2007-04-13 05:36:00,13.804,13.82,13.693,13.801,350000.0
2007-04-13 05:38:00,13.761,13.834,13.761,13.801,350000.0
2007-04-13 05:40:00,13.798,13.834,13.714,13.834,350000.0
2007-04-13 05:42:00,13.749,13.763,13.726,13.726,150000.0
2007-04-13 05:44:00,13.853,13.855,13.76,13.855,200000.0
2007-04-13 05:45:00,13.831,13.831,13.828,13.828,100000.0
2007-04-13 05:46:00,13.809,13.809,13.689,13.792,150000.0
2007-04-13 05:47:00,13.725,13.725,13.69,13.69,100000.0
2007-04-13 05:48:00,13.826,13.826,13.733,13.733,100000.0
2007-04-13 05:49:00,13.828,13.828,13.69,13.69,100000.0
2007-04-13 05:55:00,13.728,13.794,13.726,13.778,250000.0
2007-04-13 05:57:00,13.748,13.825,13.741,13.811,250000.0
2007-04-13 05:58:00,13.814,13.814,13.779,13.779,100000.0
2007-04-13 06:01:00,13.721,13.798,13.714,13.784,250000.0
2007-04-13 06:02:00,13.721,13.784,13.721,13.784,100000.0
2007-04-13 06:05:00,13.831,13.831,13.693,13.693,100000.0
2007-04-13 06:06:00,13.808,13.808,13.718,13.718,100000.0
2007-04-13 06:07:00,13.736,13.822,13.736,13.822,100000.0
2007-04-13 06:10:00,13.753,13.753,13.686,13.686,150000.0
2007-04-13 06:11:00,13.794,13.794,13.794,13.794,50000.0
2007-04-13 06:12:00,13.711,13.749,13.711,13.749,100000.0
2007-04-13 06:14:00,13.746,13.746,13.746,13.746,50000.0
2007-04-13 06:15:00,13.721,13.798,13.711,13.784,300000.0
2007-04-13 06:19:00,13.805,13.832,13.79,13.807,200000.0
2007-04-13 06:20:00,13.83,13.83,13.807,13.824,150000.0
2007-04-13 06:21:00,13.807,13.845,13.732,13.732,400000.0
2007-04-13 06:22:00,13.748,13.817,13.742,13.801,350000.0
2007-04-13 06:23:00,13.811,13.811,13.691,13.691,250000.0
2007-04-13 06:25:00,13.72,13.72,13.72,13.72,50000.0
2007-04-13 06:26:00,13.778,13.778,13.757,13.776,150000.0
2007-04-13 06:27:00,13.743,13.81,13.743,13.81,100000.0
2007-04-13 06:28:00,13.818,13.818,13.818,13.818,50000.0
2007-04-13 06:29:00,13.814,13.814,13.777,13.777,100000.0
2007-04-13 06:30:00,13.801,13.801,13.776,13.776,100000.0
2007-04-13 06:31:00,13.761,13.819,13.707,13.775,350000.0
2007-04-13 06:32:00,13.765,13.834,13.765,13.792,200000.0
2007-04-13 06:33:00,13.766,13.794,13.766,13.794,100000.0
2007-04-13 06:34:00,13.789,13.789,13.748,13.768,150000.0
2007-04-13 06:35:00,13.659,13.809,13.659,13.809,350000.0
2007-04-13 06:36:00,13.819,13.847,13.77,13.77,250000.0
2007-04-13 06:37:00,13.699,13.699,13.699,13.699,50000.0
2007-04-13 06:38:00,13.73,13.801,13.661,13.793,500000.0
2007-04-13 06:40:00,13.738,13.828,13.729,13.786,400000.0
2007-04-13 06:41:00,13.781,13.818,13.73,13.755,450000.0
2007-04-13 06:42:00,13.698,13.814,13.698,13.814,100000.0
2007-04-13 06:43:00,13.801,13.801,13.716,13.716,350000.0
2007-04-13 06:44:00,13.712,13.754,13.712,13.754,100000.0
2007-04-13 06:45:00,13.817,13.817,13.8,13.8,150000.0
2007-04-13 06:46:00,13.764,13.817,13.719,13.815,200000.0
2007-04-13 06:48:00,13.806,13.806,13.753,13.796,200000.0
2007-04-13 06:49:00,13.805,13.805,13.779,13.779,100000.0
2007-04-13 06:50:00,13.795,13.795,13.795,13.795,50000.0
2007-04-13 06:51:00,13.813,13.829,13.792,13.808,400000.0
2007-04-13 06:52:00,13.802,13.802,13.796,13.796,100000.0
2007-04-13 06:53:00,13.783,13.783,13.783,13.783,100000.0
2007-04-13 06:55:00,13.8,13.831,13.717,13.717,300000.0
2007-04-13 06:56:00,13.81,13.81,13.704,13.788,150000.0
2007-04-13 06:57:00,13.796,13.796,13.795,13.795,100000.0
2007-04-13 06:58:00,13.791,13.796,13.791,13.796,100000.0
2007-04-13 06:59:00,13.821,13.821,13.758,13.814,150000.0
2007-04-13 07:00:00,13.736,13.768,13.681,13.736,200000.0
2007-04-13 07:01:00,13.762,13.81,13.685,13.73,400000.0
2007-04-13 07:02:00,13.817,13.817,13.778,13.789,150000.0
2007-04-13 07:03:00,13.738,13.738,13.738,13.738,50000.0
2007-04-13 07:04:00,13.745,13.745,13.679,13.679,100000.0
2007-04-13 07:05:00,13.736,13.806,13.679,13.806,350000.0
2007-04-13 07:06:00,13.728,13.806,13.728,13.806,100000.0
2007-04-13 07:07:00,13.768,13.772,13.701,13.701,250000.0
2007-04-13 07:09:00,13.807,13.809,13.718,13.747,250000.0
2007-04-13 07:10:00,13.757,13.807,13.713,13.735,400000.0
2007-04-13 07:11:00,13.704,13.782,13.704,13.782,100000.0
2007-04-13 07:12:00,13.727,13.824,13.684,13.824,300000.0
2007-04-13 07:13:00,13.721,13.797,13.714,13.743,400000.0
2007-04-13 07:14:00,13.734,13.844,13.696,13.809,300000.0
2007-04-13 07:15:00,13.736,13.818,13.731,13.813,300000.0
2007-04-13 07:16:00,13.771,13.853,13.741,13.802,400000.0
2007-04-13 07:17:00,13.729,13.734,13.729,13.734,100000.0
2007-04-13 07:18:00,13.808,13.808,13.782,13.782,100000.0
2007-04-13 07:19:00,13.705,13.805,13.693,13.732,400000.0
2007-04-13 07:20:00,13.825,13.825,13.744,13.82,300000.0
2007-04-13 07:21:00,13.737,13.817,13.737,13.777,350000.0
2007-04-13 07:22:00,13.811,13.811,13.71,13.778,300000.0
2007-04-13 07:23:00,13.701,13.793,13.685,13.792,250000.0
2007-04-13 07:24:00,13.714,13.721,13.714,13.721,100000.0
2007-04-13 07:25:00,13.82,13.845,13.708,13.803,300000.0
2007-04-13 07:26:00,13.701,13.828,13.701,13.828,250000.0
2007-04-13 07:27:00,13.739,13.764,13.704,13.704,200000.0
2007-04-13 07:28:00,13.821,13.824,13.704,13.705,650000.0
2007-04-13 07:30:00,13.735,13.823,13.704,13.735,500000.0
2007-04-13 07:31:00,13.705,13.74,13.704,13.704,300000.0
2007-04-13 07:32:00,13.779,13.83,13.775,13.775,150000.0
2007-04-13 07:33:00,13.783,13.823,13.722,13.787,400000.0
2007-04-13 07:34:00,13.831,13.831,13.673,13.737,350000.0
2007-04-13 07:36:00,13.78,13.78,13.704,13.704,100000.0
2007-04-13 07:37:00,13.683,13.823,13.683,13.783,450000.0
2007-04-13 07:39:00,13.786,13.798,13.704,13.798,350000.0
2007-04-13 07:40:00,13.78,13.814,13.708,13.814,450000.0
2007-04-13 07:42:00,13.786,13.786,13.738,13.778,150000.0
2007-04-13 07:43:00,13.705,13.804,13.679,13.679,350000.0
2007-04-13 07:44:00,13.721,13.806,13.683,13.777,350000.0
2007-04-13 07:45:00,13.745,13.77,13.71,13.77,250000.0
2007-04-13 07:46:00,13.724,13.819,13.724,13.778,150000.0
2007-04-13 07:47:00,13.789,13.789,13.729,13.729,150000.0
2007-04-13 07:48:00,13.732,13.833,13.727,13.808,400000.0
2007-04-13 07:49:00,13.698,13.789,13.698,13.738,250000.0
2007-04-13 07:50:00,13.679,13.811,13.671,13.811,300000.0
2007-04-13 07:51:00,13.748,13.836,13.706,13.836,500000.0
2007-04-13 07:52:00,13.822,13.822,13.704,13.704,100000.0
2007-04-13 07:53:00,13.696,13.79,13.696,13.79,250000.0
2007-04-13 07:54:00,13.77,13.833,13.708,13.799,250000.0
2007-04-13 07:56:00,13.839,13.839,13.705,13.745,300000.0
2007-04-13 07:57:00,13.823,13.834,13.712,13.81,250000.0
2007-04-13 07:58:00,13.817,13.817,13.817,13.817,50000.0
2007-04-13 07:59:00,13.808,13.808,13.691,13.691,200000.0
2007-04-13 08:00:00,13.828,13.848,13.736,13.807,700000.0
2007-04-13 08:01:00,13.755,13.899,13.755,13.841,400000.0
2007-04-13 08:03:00,13.737,13.806,13.729,13.802,400000.0
2007-04-13 08:04:00,13.797,13.797,13.704,13.781,150000.0
2007-04-13 08:07:00,13.759,13.802,13.701,13.802,300000.0
2007-04-13 08:09:00,13.781,13.783,13.781,13.783,100000.0
2007-04-13 08:10:00,13.823,13.823,13.716,13.716,150000.0
2007-04-13 08:11:00,13.815,13.815,13.706,13.788,250000.0
2007-04-13 08:12:00,13.792,13.792,13.702,13.702,100000.0
2007-04-13 08:13:00,13.796,13.796,13.707,13.707,100000.0
2007-04-13 08:14:00,13.703,13.82,13.703,13.735,400000.0
2007-04-13 08:15:00,13.727,13.839,13.727,13.839,100000.0
2007-04-13 08:16:00,13.783,13.802,13.783,13.802,100000.0
2007-04-13 08:17:00,13.797,13.833,13.732,13.735,400000.0
2007-04-13 08:18:00,13.801,13.807,13.722,13.792,400000.0
2007-04-13 08:19:00,13.738,13.738,13.738,13.738,50000.0
2007-04-13 08:20:00,13.821,13.821,13.67,13.67,400000.0
2007-04-13 08:21:00,13.741,13.851,13.716,13.851,500000.0
2007-04-13 08:22:00,13.786,13.821,13.786,13.821,100000.0
2007-04-13 08:23:00,13.769,13.861,13.726,13.834,400000.0
2007-04-13 08:25:00,13.821,13.821,13.738,13.804,200000.0
2007-04-13 08:27:00,13.786,13.791,13.686,13.739,400000.0
2007-04-13 08:28:00,13.804,13.821,13.717,13.787,450000.0
2007-04-13 08:29:00,13.704,13.789,13.681,13.76,350000.0
2007-04-13 08:30:00,13.802,13.83,13.743,13.796,400000.0
2007-04-13 08:31:00,13.716,13.793,13.716,13.74,350000.0
2007-04-13 08:32:00,13.742,13.772,13.742,13.772,150000.0
2007-04-13 08:33:00,13.689,13.776,13.681,13.754,500000.0
2007-04-13 08:34:00,13.742,13.816,13.684,13.792,350000.0
2007-04-13 08:35:00,13.742,13.859,13.71,13.71,550000.0
2007-04-13 08:36:00,13.805,13.805,13.686,13.802,350000.0
2007-04-13 08:38:00,13.773,13.815,13.691,13.725,550000.0
2007-04-13 08:39:00,13.717,13.82,13.704,13.704,350000.0
2007-04-13 08:40:00,13.812,13.812,13.663,13.707,400000.0
2007-04-13 08:41:00,13.714,13.82,13.714,13.756,500000.0
2007-04-13 08:42:00,13.804,13.804,13.769,13.769,200000.0
2007-04-13 08:43:00,13.731,13.876,13.731,13.876,550000.0
2007-04-13 08:44:00,13.78,13.825,13.77,13.825,350000.0
2007-04-13 08:45:00,13.855,13.855,13.711,13.811,500000.0
2007-04-13 08:46:00,13.829,13.833,13.707,13.798,500000.0
2007-04-13 08:48:00,13.718,13.783,13.718,13.759,450000.0
2007-04-13 08:51:00,13.801,13.843,13.716,13.843,400000.0
2007-04-13 08:52:00,13.738,13.828,13.736,13.815,250000.0
2007-04-13 08:53:00,13.815,13.826,13.741,13.801,400000.0
2007-04-13 08:54:00,13.848,13.848,13.737,13.836,350000.0
2007-04-13 08:59:00,13.814,13.814,13.661,13.792,500000.0
2007-04-13 09:00:00,13.793,13.842,13.691,13.716,550000.0
2007-04-13 09:01:00,13.77,13.871,13.77,13.871,250000.0
2007-04-13 09:02:00,13.713,13.867,13.713,13.765,550000.0
2007-04-13 09:03:00,13.77,13.836,13.715,13.715,300000.0
2007-04-13 09:04:00,13.805,13.892,13.763,13.763,400000.0
2007-04-13 09:05:00,13.813,13.844,13.732,13.736,400000.0
2007-04-13 09:06:00,13.775,13.825,13.713,13.758,350000.0
2007-04-13 09:07:00,13.674,13.786,13.654,13.786,400000.0
2007-04-13 09:08:00,13.759,13.853,13.759,13.762,300000.0
2007-04-13 09:10:00,13.811,13.829,13.705,13.829,350000.0
2007-04-13 09:11:00,13.831,13.831,13.721,13.76,550000.0
2007-04-13 09:12:00,13.833,13.863,13.729,13.752,550000.0
2007-04-13 09:13:00,13.744,13.76,13.693,13.76,250000.0
2007-04-13 09:14:00,13.696,13.797,13.686,13.758,400000.0
2007-04-13 09:15:00,13.748,13.82,13.718,13.788,350000.0
2007-04-13 09:16:00,13.777,13.862,13.733,13.759,350000.0
2007-04-13 09:17:00,13.754,13.855,13.718,13.759,400000.0
2007-04-13 09:18:00,13.798,13.834,13.721,13.791,400000.0
2007-04-13 09:19:00,13.871,13.871,13.76,13.86,450000.0
2007-04-13 09:20:00,13.743,13.824,13.711,13.711,450000.0
2007-04-13 09:21:00,13.755,13.819,13.724,13.819,550000.0
2007-04-13 09:23:00,13.718,13.816,13.679,13.782,450000.0
2007-04-13 09:24:00,13.687,13.782,13.687,13.743,400000.0
2007-04-13 09:25:00,13.832,13.854,13.754,13.766,350000.0
2007-04-13 09:26:00,13.787,13.874,13.721,13.849,350000.0
2007-04-13 09:27:00,13.873,13.924,13.757,13.757,350000.0
2007-04-13 09:28:00,13.793,13.816,13.709,13.812,450000.0
2007-04-13 09:29:00,13.809,13.834,13.744,13.834,500000.0
2007-04-13 09:30:00,13.723,13.831,13.656,13.831,400000.0
2007-04-13 09:32:00,13.77,13.864,13.717,13.864,400000.0
2007-04-13 09:33:00,13.748,13.857,13.748,13.784,500000.0
2007-04-13 09:34:00,13.79,13.825,13.696,13.799,300000.0
2007-04-13 09:35:00,13.716,13.827,13.716,13.827,350000.0
2007-04-13 09:36:00,13.748,13.833,13.693,13.696,500000.0
2007-04-13 09:37:00,13.808,13.846,13.714,13.806,400000.0
2007-04-13 09:39:00,13.831,13.834,13.697,13.818,500000.0
2007-04-13 09:40:00,13.721,13.829,13.69,13.69,550000.0
2007-04-13 09:41:00,13.737,13.832,13.737,13.793,550000.0
2007-04-13 09:42:00,13.798,13.816,13.721,13.738,400000.0
2007-04-13 09:44:00,13.744,13.829,13.708,13.75,350000.0
2007-04-13 09:45:00,13.811,13.862,13.745,13.845,500000.0
2007-04-13 09:47:00,13.786,13.904,13.786,13.804,400000.0
2007-04-13 09:48:00,13.853,13.853,13.722,13.768,450000.0
2007-04-13 09:49:00,13.781,13.835,13.687,13.733,350000.0
2007-04-13 09:50:00,13.73,13.819,13.689,13.694,500000.0
2007-04-13 09:51:00,13.797,13.797,13.709,13.729,350000.0
2007-04-13 09:52:00,13.83,13.83,13.709,13.804,250000.0
2007-04-13 09:53:00,13.714,13.82,13.714,13.719,400000.0
2007-04-13 09:54:00,13.826,13.841,13.692,13.785,350000.0
2007-04-13 09:55:00,13.786,13.85,13.726,13.747,400000.0
2007-04-13 09:56:00,13.766,13.893,13.748,13.846,400000.0
2007-04-13 09:58:00,13.738,13.819,13.715,13.786,400000.0
2007-04-13 09:59:00,13.764,13.872,13.733,13.832,450000.0
2007-04-13 10:00:00,13.838,13.838,13.71,13.807,550000.0
2007-04-13 10:01:00,13.794,13.832,13.716,13.793,500000.0
2007-04-13 10:02:00,13.708,13.834,13.708,13.796,350000.0
2007-04-13 10:03:00,13.799,13.804,13.693,13.731,400000.0
2007-04-13 10:04:00,13.789,13.791,13.695,13.73,400000.0
2007-04-13 10:05:00,13.668,13.804,13.647,13.804,400000.0
2007-04-13 10:06:00,13.765,13.855,13.691,13.855,450000.0
2007-04-13 10:07:00,13.774,13.816,13.704,13.775,400000.0
2007-04-13 10:08:00,13.679,13.679,13.679,13.679,50000.0
2007-04-13 10:09:00,13.852,13.857,13.715,13.848,450000.0
2007-04-13 10:10:00,13.836,13.878,13.762,13.852,550000.0
2007-04-13 10:11:00,13.85,13.879,13.734,13.734,500000.0
2007-04-13 10:12:00,13.806,13.843,13.724,13.778,350000.0
2007-04-13 10:15:00,13.833,13.833,13.721,13.784,350000.0
2007-04-13 10:16:00,13.709,13.858,13.709,13.809,400000.0
2007-04-13 10:17:00,13.761,13.793,13.698,13.711,400000.0
2007-04-13 10:18:00,13.712,13.899,13.712,13.846,450000.0
2007-04-13 10:19:00,13.758,13.846,13.719,13.795,400000.0
2007-04-13 10:20:00,13.736,13.796,13.708,13.708,550000.0
2007-04-13 10:21:00,13.783,13.829,13.769,13.811,400000.0
2007-04-13 10:22:00,13.697,13.828,13.697,13.751,400000.0
2007-04-13 10:23:00,13.822,13.852,13.691,13.813,450000.0
2007-04-13 10:24:00,13.828,13.834,13.689,13.834,900000.0
2007-04-13 10:25:00,13.71,13.812,13.651,13.806,700000.0
2007-04-13 10:26:00,13.862,13.862,13.734,13.734,350000.0
2007-04-13 10:27:00,13.822,13.838,13.748,13.838,450000.0
2007-04-13 10:28:00,13.84,13.84,13.686,13.742,350000.0
2007-04-13 10:29:00,13.845,13.845,13.688,13.808,900000.0
2007-04-13 10:30:00,13.792,13.835,13.711,13.756,400000.0
2007-04-13 10:31:00,13.685,13.799,13.685,13.76,350000.0
2007-04-13 10:32:00,13.806,13.868,13.728,13.811,700000.0
2007-04-13 10:33:00,13.821,13.853,13.73,13.853,400000.0
2007-04-13 10:34:00,13.863,13.876,13.734,13.828,500000.0
2007-04-13 10:35:00,13.741,13.842,13.735,13.764,400000.0
2007-04-13 10:36:00,13.735,13.824,13.702,13.824,500000.0
2007-04-13 10:37:00,13.841,13.841,13.697,13.732,400000.0
2007-04-13 10:38:00,13.743,13.936,13.743,13.847,400000.0
2007-04-13 10:39:00,13.811,13.849,13.703,13.703,650000.0
2007-04-13 10:40:00,13.808,13.825,13.681,13.825,550000.0
2007-04-13 10:41:00,13.806,13.823,13.715,13.715,350000.0
2007-04-13 10:42:00,13.781,13.857,13.695,13.778,750000.0
2007-04-13 10:43:00,13.794,13.867,13.726,13.747,400000.0
2007-04-13 10:44:00,13.822,13.859,13.735,13.828,900000.0
2007-04-13 10:45:00,13.824,13.861,13.7,13.8,350000.0
2007-04-13 10:46:00,13.8,13.855,13.747,13.843,400000.0
2007-04-13 10:47:00,13.804,13.862,13.722,13.722,350000.0
2007-04-13 10:48:00,13.759,13.87,13.74,13.87,450000.0
2007-04-13 10:49:00,13.856,13.856,13.711,13.73,600000.0
2007-04-13 10:50:00,13.788,13.804,13.68,13.71,800000.0
2007-04-13 10:51:00,13.786,13.823,13.688,13.806,550000.0
2007-04-13 10:52:00,13.784,13.819,13.668,13.782,950000.0
2007-04-13 10:55:00,13.78,13.819,13.688,13.774,800000.0
2007-04-13 10:56:00,13.806,13.88,13.735,13.831,400000.0
2007-04-13 10:57:00,13.778,13.815,13.683,13.784,450000.0
2007-04-13 10:58:00,13.743,13.817,13.686,13.753,350000.0
2007-04-13 10:59:00,13.811,13.835,13.696,13.696,450000.0
2007-04-13 11:00:00,13.761,13.835,13.68,13.711,350000.0
2007-04-13 11:01:00,13.707,13.836,13.707,13.785,500000.0
2007-04-13 11:02:00,13.814,13.814,13.676,13.745,400000.0
2007-04-13 11:03:00,13.721,13.823,13.678,13.74,550000.0
2007-04-13 11:04:00,13.779,13.784,13.679,13.779,400000.0
2007-04-13 11:05:00,13.673,13.833,13.673,13.71,550000.0
2007-04-13 11:06:00,13.775,13.815,13.683,13.692,350000.0
2007-04-13 11:07:00,13.759,13.794,13.669,13.794,450000.0
2007-04-13 11:08:00,13.715,13.815,13.693,13.793,350000.0
2007-04-13 11:09:00,13.786,13.793,13.681,13.793,500000.0
2007-04-13 11:10:00,13.66,13.827,13.66,13.745,400000.0
2007-04-13 11:11:00,13.796,13.827,13.699,13.798,350000.0
2007-04-13 11:12:00,13.764,13.795,13.684,13.743,300000.0
2007-04-13 11:13:00,13.8,13.832,13.719,13.832,500000.0
2007-04-13 11:14:00,13.745,13.841,13.716,13.819,400000.0
2007-04-13 11:15:00,13.706,13.801,13.683,13.732,400000.0
2007-04-13 11:16:00,13.727,13.825,13.727,13.789,500000.0
2007-04-13 11:17:00,13.822,13.822,13.707,13.812,350000.0
2007-04-13 11:18:00,13.739,13.791,13.735,13.765,350000.0
2007-04-13 11:19:00,13.707,13.827,13.707,13.809,550000.0
2007-04-13 11:20:00,13.785,13.837,13.71,13.757,400000.0
2007-04-13 11:21:00,13.821,13.821,13.701,13.766,450000.0
2007-04-13 11:22:00,13.787,13.787,13.635,13.661,400000.0
2007-04-13 11:23:00,13.69,13.825,13.69,13.713,500000.0
2007-04-13 11:24:00,13.741,13.871,13.707,13.812,550000.0
2007-04-13 11:25:00,13.688,13.776,13.644,13.663,550000.0
2007-04-13 11:26:00,13.763,13.815,13.674,13.815,400000.0
2007-04-13 11:27:00,13.667,13.766,13.667,13.766,500000.0
2007-04-13 11:28:00,13.712,13.792,13.687,13.782,350000.0
2007-04-13 11:29:00,13.736,13.811,13.711,13.734,500000.0
2007-04-13 11:30:00,13.809,13.809,13.691,13.691,500000.0
2007-04-13 11:31:00,13.774,13.787,13.68,13.745,350000.0
2007-04-13 11:32:00,13.748,13.8,13.673,13.673,450000.0
2007-04-13 11:33:00,13.681,13.798,13.681,13.764,350000.0
2007-04-13 11:34:00,13.786,13.786,13.651,13.772,400000.0
2007-04-13 11:35:00,13.794,13.828,13.689,13.763,450000.0
2007-04-13 11:36:00,13.705,13.819,13.655,13.701,550000.0
2007-04-13 11:37:00,13.713,13.81,13.665,13.774,400000.0
2007-04-13 11:38:00,13.768,13.798,13.705,13.795,400000.0
2007-04-13 11:39:00,13.737,13.846,13.702,13.745,350000.0
2007-04-13 11:40:00,13.723,13.809,13.689,13.756,400000.0
2007-04-13 11:41:00,13.683,13.773,13.683,13.724,350000.0
2007-04-13 11:42:00,13.802,13.812,13.701,13.798,500000.0
2007-04-13 11:43:00,13.784,13.786,13.684,13.786,350000.0
2007-04-13 11:44:00,13.831,13.842,13.718,13.805,450000.0
2007-04-13 11:45:00,13.682,13.776,13.65,13.776,550000.0
2007-04-13 11:46:00,13.785,13.818,13.691,13.725,400000.0
2007-04-13 11:47:00,13.734,13.796,13.653,13.768,500000.0
2007-04-13 11:48:00,13.779,13.807,13.715,13.785,400000.0
2007-04-13 11:49:00,13.781,13.796,13.676,13.741,350000.0
2007-04-13 11:50:00,13.761,13.795,13.684,13.795,350000.0
2007-04-13 11:51:00,13.674,13.794,13.674,13.769,450000.0
2007-04-13 11:53:00,13.667,13.776,13.667,13.716,400000.0
2007-04-13 11:55:00,13.784,13.843,13.728,13.843,350000.0
2007-04-13 11:56:00,13.744,13.8,13.718,13.726,350000.0
2007-04-13 11:57:00,13.814,13.814,13.695,13.763,450000.0
2007-04-13 11:58:00,13.748,13.86,13.72,13.828,350000.0
2007-04-13 11:59:00,13.803,13.828,13.682,13.763,450000.0
2007-04-13 12:00:00,13.791,13.791,13.665,13.665,350000.0
2007-04-13 12:01:00,13.838,13.877,13.736,13.775,500000.0
2007-04-13 12:02:00,13.821,13.845,13.712,13.725,400000.0
2007-04-13 12:03:00,13.681,13.791,13.669,13.751,550000.0
2007-04-13 12:04:00,13.797,13.859,13.747,13.747,350000.0
2007-04-13 12:06:00,13.792,13.806,13.737,13.806,350000.0
2007-04-13 12:07:00,13.847,13.88,13.719,13.797,450000.0
2007-04-13 12:08:00,13.8,13.826,13.692,13.826,450000.0
2007-04-13 12:09:00,13.699,13.785,13.696,13.729,350000.0
2007-04-13 12:10:00,13.786,13.83,13.725,13.758,400000.0
2007-04-13 12:11:00,13.729,13.768,13.678,13.7,300000.0
2007-04-13 12:12:00,13.696,13.833,13.696,13.719,350000.0
2007-04-13 12:13:00,13.765,13.811,13.698,13.771,400000.0
2007-04-13 12:14:00,13.811,13.833,13.693,13.828,400000.0
2007-04-13 12:15:00,13.756,13.806,13.703,13.741,400000.0
2007-04-13 12:16:00,13.699,13.793,13.679,13.739,400000.0
2007-04-13 12:17:00,13.768,13.811,13.748,13.811,400000.0
2007-04-13 12:18:00,13.77,13.786,13.698,13.711,450000.0
2007-04-13 12:19:00,13.727,13.804,13.677,13.703,450000.0
2007-04-13 12:20:00,13.73,13.814,13.67,13.728,500000.0
2007-04-13 12:21:00,13.764,13.834,13.726,13.781,500000.0
2007-04-13 12:22:00,13.716,13.826,13.694,13.724,450000.0
2007-04-13 12:23:00,13.843,13.843,13.717,13.728,400000.0
2007-04-13 12:24:00,13.807,13.807,13.672,13.792,600000.0
2007-04-13 12:25:00,13.813,13.838,13.699,13.762,500000.0
2007-04-13 12:26:00,13.789,13.79,13.668,13.71,450000.0
2007-04-13 12:27:00,13.78,13.834,13.718,13.809,550000.0
2007-04-13 12:28:00,13.821,13.853,13.719,13.767,500000.0
2007-04-13 12:29:00,13.779,13.836,13.745,13.836,450000.0
2007-04-13 12:30:00,13.826,13.84,13.734,13.794,350000.0
2007-04-13 12:31:00,13.813,13.813,13.72,13.779,350000.0
2007-04-13 12:32:00,13.789,13.844,13.744,13.834,400000.0
2007-04-13 12:33:00,13.831,13.848,13.732,13.732,250000.0
2007-04-13 12:34:00,13.751,13.868,13.718,13.718,450000.0
2007-04-13 12:35:00,13.855,13.855,13.763,13.763,350000.0
2007-04-13 12:36:00,13.846,13.873,13.75,13.75,350000.0
2007-04-13 12:37:00,13.848,13.857,13.767,13.77,500000.0
2007-04-13 12:38:00,13.795,13.853,13.699,13.761,450000.0
2007-04-13 12:39:00,13.788,13.824,13.681,13.777,450000.0
2007-04-13 12:40:00,13.8,13.847,13.748,13.767,450000.0
2007-04-13 12:41:00,13.804,13.842,13.724,13.826,450000.0
2007-04-13 12:42:00,13.701,13.812,13.699,13.812,550000.0
2007-04-13 12:43:00,13.767,13.822,13.714,13.746,500000.0
2007-04-13 12:44:00,13.804,13.86,13.745,13.75,450000.0
2007-04-13 12:45:00,13.779,13.878,13.735,13.79,400000.0
2007-04-13 12:46:00,13.724,13.811,13.691,13.691,500000.0
2007-04-13 12:47:00,13.746,13.843,13.7,13.748,350000.0
2007-04-13 12:48:00,13.723,13.819,13.682,13.819,550000.0
2007-04-13 12:49:00,13.771,13.855,13.724,13.749,450000.0
2007-04-13 12:50:00,13.705,13.825,13.705,13.762,400000.0
2007-04-13 12:51:00,13.786,13.838,13.729,13.737,450000.0
2007-04-13 12:52:00,13.767,13.866,13.762,13.827,500000.0
2007-04-13 12:53:00,13.734,13.841,13.734,13.801,500000.0
2007-04-13 12:55:00,13.788,13.857,13.765,13.857,450000.0
2007-04-13 12:57:00,13.801,13.824,13.685,13.685,400000.0
2007-04-13 12:58:00,13.746,13.815,13.671,13.71,400000.0
2007-04-13 12:59:00,13.772,13.811,13.692,13.811,450000.0
2007-04-13 13:00:00,13.819,13.854,13.734,13.772,500000.0
2007-04-13 13:01:00,13.706,13.876,13.706,13.815,400000.0
2007-04-13 13:02:00,13.716,13.806,13.712,13.743,400000.0
2007-04-13 13:03:00,13.778,13.847,13.716,13.716,450000.0
2007-04-13 13:04:00,13.761,13.817,13.69,13.693,450000.0
2007-04-13 13:05:00,13.684,13.798,13.684,13.798,400000.0
2007-04-13 13:06:00,13.845,13.845,13.688,13.784,450000.0
2007-04-13 13:07:00,13.837,13.837,13.681,13.758,500000.0
2007-04-13 13:08:00,13.752,13.839,13.717,13.727,400000.0
2007-04-13 13:09:00,13.859,13.859,13.729,13.745,450000.0
2007-04-13 13:10:00,13.806,13.832,13.717,13.724,500000.0
2007-04-13 13:11:00,13.744,13.829,13.738,13.816,400000.0
2007-04-13 13:12:00,13.841,13.879,13.749,13.749,550000.0
2007-04-13 13:13:00,13.873,13.873,13.705,13.813,450000.0
2007-04-13 13:14:00,13.734,13.852,13.734,13.852,350000.0
2007-04-13 13:15:00,13.786,13.847,13.73,13.818,400000.0
2007-04-13 13:16:00,13.832,13.832,13.703,13.816,350000.0
2007-04-13 13:17:00,13.871,13.884,13.801,13.869,450000.0
2007-04-13 13:18:00,13.748,13.887,13.748,13.86,400000.0
2007-04-13 13:19:00,13.82,13.915,13.768,13.768,400000.0
2007-04-13 13:20:00,13.747,13.821,13.723,13.809,500000.0
2007-04-13 13:21:00,13.761,13.897,13.761,13.767,350000.0
2007-04-13 13:22:00,13.8,13.893,13.8,13.818,400000.0
2007-04-13 13:23:00,13.8,13.874,13.726,13.73,350000.0
2007-04-13 13:24:00,13.858,13.884,13.758,13.88,450000.0
2007-04-13 13:25:00,13.861,13.898,13.806,13.898,350000.0
2007-04-13 13:26:00,13.873,13.873,13.771,13.823,400000.0
2007-04-13 13:27:00,13.805,13.909,13.805,13.875,500000.0
2007-04-13 13:28:00,13.863,13.903,13.768,13.81,400000.0
2007-04-13 13:29:00,13.889,13.893,13.73,13.86,350000.0
2007-04-13 13:30:00,13.889,13.889,13.758,13.783,450000.0
2007-04-13 13:31:00,13.773,13.881,13.773,13.874,450000.0
2007-04-13 13:32:00,13.798,13.882,13.743,13.743,500000.0
2007-04-13 13:33:00,13.776,13.843,13.729,13.773,350000.0
2007-04-13 13:34:00,13.739,13.878,13.736,13.773,350000.0
2007-04-13 13:35:00,13.795,13.934,13.753,13.874,550000.0
2007-04-13 13:36:00,13.807,13.877,13.739,13.842,450000.0
2007-04-13 13:37:00,13.775,13.854,13.764,13.849,350000.0
2007-04-13 13:38:00,13.827,13.908,13.788,13.908,400000.0
2007-04-13 13:39:00,13.833,13.878,13.768,13.865,500000.0
2007-04-13 13:40:00,13.848,13.903,13.778,13.894,350000.0
2007-04-13 13:41:00,13.789,13.892,13.782,13.871,400000.0
2007-04-13 13:42:00,13.886,13.886,13.766,13.849,350000.0
2007-04-13 13:43:00,13.88,13.894,13.752,13.873,500000.0
2007-04-13 13:44:00,13.778,13.896,13.744,13.824,350000.0
2007-04-13 13:45:00,13.768,13.887,13.743,13.887,400000.0
2007-04-13 13:46:00,13.809,13.881,13.774,13.822,450000.0
2007-04-13 13:47:00,13.891,13.916,13.829,13.829,500000.0
2007-04-13 13:48:00,13.859,13.913,13.807,13.869,400000.0
2007-04-13 13:49:00,13.744,13.876,13.744,13.876,350000.0
2007-04-13 13:50:00,13.833,13.858,13.785,13.796,450000.0
2007-04-13 13:51:00,13.92,13.953,13.832,13.832,350000.0
2007-04-13 13:52:00,13.892,13.892,13.768,13.869,350000.0
2007-04-13 13:53:00,13.813,13.906,13.769,13.824,450000.0
2007-04-13 13:54:00,13.838,13.905,13.791,13.893,400000.0
2007-04-13 13:55:00,13.848,13.9,13.822,13.861,350000.0
2007-04-13 13:56:00,13.895,13.912,13.771,13.771,400000.0
2007-04-13 13:57:00,13.85,13.927,13.807,13.807,400000.0
2007-04-13 13:58:00,13.769,13.897,13.769,13.897,350000.0
2007-04-13 13:59:00,13.808,13.901,13.749,13.901,450000.0
2007-04-13 14:00:00,13.865,13.89,13.783,13.831,350000.0
2007-04-13 14:01:00,13.868,13.921,13.822,13.916,400000.0
2007-04-13 14:02:00,13.909,13.935,13.82,13.871,350000.0
2007-04-13 14:03:00,13.878,13.878,13.795,13.866,350000.0
2007-04-13 14:04:00,13.786,13.885,13.786,13.885,350000.0
2007-04-13 14:05:00,13.896,13.924,13.768,13.827,400000.0
2007-04-13 14:06:00,13.874,13.898,13.777,13.885,350000.0
2007-04-13 14:07:00,13.881,13.92,13.802,13.885,400000.0
2007-04-13 14:08:00,13.821,13.88,13.78,13.85,400000.0
2007-04-13 14:09:00,13.766,13.901,13.766,13.802,550000.0
2007-04-13 14:10:00,13.774,13.871,13.774,13.823,350000.0
2007-04-13 14:11:00,13.836,13.875,13.814,13.875,400000.0
2007-04-13 14:12:00,13.895,13.917,13.874,13.902,450000.0
2007-04-13 14:13:00,13.847,13.858,13.757,13.773,350000.0
2007-04-13 14:14:00,13.759,13.894,13.759,13.863,500000.0
2007-04-13 14:15:00,13.751,13.891,13.751,13.798,500000.0
2007-04-13 14:16:00,13.794,13.925,13.761,13.872,450000.0
2007-04-13 14:17:00,13.871,13.881,13.797,13.828,450000.0
2007-04-13 14:18:00,13.773,13.899,13.773,13.896,400000.0
2007-04-13 14:19:00,13.877,13.907,13.745,13.899,500000.0
2007-04-13 14:20:00,13.816,13.931,13.816,13.85,350000.0
2007-04-13 14:21:00,13.827,13.93,13.784,13.859,450000.0
2007-04-13 14:22:00,13.911,13.911,13.788,13.788,450000.0
2007-04-13 14:23:00,13.894,13.983,13.883,13.898,400000.0
2007-04-13 14:24:00,13.948,13.952,13.861,13.948,400000.0
2007-04-13 14:25:00,13.885,13.929,13.845,13.877,350000.0
2007-04-13 14:26:00,13.906,13.997,13.852,13.957,350000.0
2007-04-13 14:27:00,13.967,14.05,13.932,13.997,500000.0
2007-04-13 14:28:00,13.989,14.015,13.903,13.972,400000.0
2007-04-13 14:29:00,13.968,14.01,13.882,13.988,350000.0
2007-04-13 14:30:00,13.981,13.981,13.878,13.878,500000.0
2007-04-13 14:31:00,13.923,14.006,13.896,13.987,400000.0
2007-04-13 14:32:00,14.021,14.021,13.899,13.965,250000.0
2007-04-13 14:33:00,14.021,14.046,13.898,14.044,550000.0
2007-04-13 14:34:00,13.987,14.025,13.887,13.899,450000.0
2007-04-13 14:35:00,14.012,14.055,13.96,13.981,350000.0
2007-04-13 14:36:00,14.052,14.052,13.933,13.985,300000.0
2007-04-13 14:37:00,13.942,14.041,13.927,14.041,550000.0
2007-04-13 14:38:00,13.992,14.023,13.89,13.975,300000.0
2007-04-13 14:39:00,13.957,13.979,13.826,13.895,500000.0
2007-04-13 14:40:00,13.929,13.966,13.862,13.919,400000.0
2007-04-13 14:41:00,13.849,13.97,13.838,13.943,550000.0
2007-04-13 14:42:00,13.869,13.979,13.863,13.954,400000.0
2007-04-13 14:43:00,13.973,14.015,13.874,14.015,500000.0
2007-04-13 14:44:00,13.903,13.972,13.865,13.972,450000.0
2007-04-13 14:45:00,13.964,14.001,13.926,13.982,400000.0
2007-04-13 14:46:00,13.969,13.998,13.904,13.919,350000.0
2007-04-13 14:47:00,13.96,13.973,13.819,13.973,350000.0
2007-04-13 14:48:00,13.987,14.03,13.933,14.002,400000.0
2007-04-13 14:49:00,14.018,14.027,13.851,13.851,500000.0
2007-04-13 14:50:00,13.942,14.011,13.91,13.91,400000.0
2007-04-13 14:51:00,14.029,14.038,13.95,14.011,350000.0
2007-04-13 14:52:00,14.059,14.059,13.966,13.994,450000.0
2007-04-13 14:53:00,13.991,14.076,13.972,14.009,400000.0
2007-04-13 14:54:00,13.942,14.094,13.942,13.983,550000.0
2007-04-13 14:55:00,14.014,14.03,13.927,13.927,450000.0
2007-04-13 14:56:00,14.046,14.084,13.951,14.068,550000.0
2007-04-13 14:57:00,14.048,14.064,13.967,14.046,350000.0
2007-04-13 14:58:00,13.981,14.049,13.944,14.006,400000.0
2007-04-13 14:59:00,13.978,14.048,13.866,14.048,550000.0
2007-04-13 15:00:00,13.97,14.099,13.97,13.975,450000.0
2007-04-13 15:01:00,14.007,14.048,13.936,14.021,450000.0
2007-04-13 15:02:00,13.911,14.059,13.907,14.006,450000.0
2007-04-13 15:03:00,14.017,14.059,13.923,14.048,500000.0
2007-04-13 15:04:00,13.942,14.01,13.86,13.912,550000.0
2007-04-13 15:05:00,13.882,14.043,13.874,13.936,550000.0
2007-04-13 15:06:00,13.996,13.996,13.965,13.965,400000.0
2007-04-13 15:07:00,13.895,14.012,13.873,13.989,350000.0
2007-04-13 15:08:00,13.913,14.05,13.904,13.997,500000.0
2007-04-13 15:09:00,14.012,14.012,13.89,13.914,450000.0
2007-04-13 15:10:00,13.93,14.01,13.871,13.922,400000.0
2007-04-13 15:11:00,13.924,14.06,13.886,13.923,500000.0
2007-04-13 15:12:00,13.928,14.001,13.914,13.974,350000.0
2007-04-13 15:13:00,13.963,14.019,13.907,14.019,400000.0
2007-04-13 15:14:00,14.004,14.025,13.904,13.911,450000.0
2007-04-13 15:15:00,14.009,14.009,13.859,13.947,400000.0
2007-04-13 15:16:00,13.874,14.008,13.874,14.008,350000.0
2007-04-13 15:17:00,13.986,14.038,13.916,13.986,450000.0
2007-04-13 15:18:00,14.036,14.036,13.915,13.97,400000.0
2007-04-13 15:19:00,13.98,14.027,13.945,13.998,450000.0
2007-04-13 15:20:00,13.956,14.015,13.905,14.015,400000.0
2007-04-13 15:21:00,13.935,13.995,13.895,13.945,350000.0
2007-04-13 15:22:00,13.93,14.02,13.901,13.901,400000.0
2007-04-13 15:23:00,13.957,14.038,13.957,14.019,400000.0
2007-04-13 15:24:00,14.009,14.042,13.946,14.033,350000.0
2007-04-13 15:25:00,14.04,14.04,13.933,13.978,350000.0
2007-04-13 15:26:00,13.897,14.018,13.896,13.896,550000.0
2007-04-13 15:27:00,13.949,14.045,13.935,13.965,350000.0
2007-04-13 15:28:00,13.943,14.038,13.943,14.001,350000.0
2007-04-13 15:29:00,14.046,14.046,13.927,13.966,400000.0
2007-04-13 15:30:00,14.005,14.029,13.903,13.97,450000.0
2007-04-13 15:31:00,13.924,14.024,13.915,13.939,500000.0
2007-04-13 15:32:00,13.996,14.039,13.927,13.955,500000.0
2007-04-13 15:33:00,14.004,14.021,13.916,13.995,400000.0
2007-04-13 15:34:00,13.926,14.065,13.918,13.972,400000.0
2007-04-13 15:35:00,13.95,13.984,13.914,13.984,400000.0
2007-04-13 15:36:00,13.979,14.022,13.908,14.022,550000.0
2007-04-13 15:37:00,13.97,13.99,13.899,13.91,400000.0
2007-04-13 15:38:00,13.956,14.041,13.95,13.95,450000.0
2007-04-13 15:39:00,14.015,14.015,13.876,13.876,450000.0
2007-04-13 15:40:00,13.912,13.991,13.878,13.91,450000.0
2007-04-13 15:41:00,13.885,14.003,13.885,13.982,400000.0
2007-04-13 15:42:00,13.992,13.992,13.898,13.916,350000.0
2007-04-13 15:43:00,13.932,13.979,13.875,13.88,450000.0
2007-04-13 15:44:00,14.002,14.019,13.917,14.008,350000.0
2007-04-13 15:45:00,14.006,14.03,13.923,14.012,450000.0
2007-04-13 15:46:00,13.988,14.006,13.901,13.922,400000.0
2007-04-13 15:47:00,14.0,14.05,13.911,13.911,550000.0
2007-04-13 15:48:00,13.935,13.995,13.903,13.918,350000.0
2007-04-13 15:49:00,13.991,14.054,13.978,14.054,350000.0
2007-04-13 15:50:00,13.985,14.088,13.939,14.048,550000.0
2007-04-13 15:51:00,14.002,14.033,13.895,13.952,550000.0
2007-04-13 15:52:00,13.919,14.045,13.912,13.914,350000.0
2007-04-13 15:53:00,14.022,14.075,13.947,14.003,500000.0
2007-04-13 15:54:00,14.025,14.056,13.972,14.056,450000.0
2007-04-13 15:55:00,13.92,14.055,13.92,14.037,500000.0
2007-04-13 15:56:00,13.889,14.027,13.889,13.963,450000.0
2007-04-13 15:57:00,13.954,13.987,13.909,13.962,450000.0
2007-04-13 15:58:00,13.94,14.046,13.93,14.046,500000.0
2007-04-13 15:59:00,14.04,14.04,13.924,13.937,450000.0
2007-04-13 16:00:00,14.035,14.065,13.915,14.034,500000.0
2007-04-13 16:01:00,14.039,14.039,13.894,13.898,400000.0
2007-04-13 16:02:00,13.931,14.057,13.924,13.999,550000.0
2007-04-13 16:03:00,13.923,14.04,13.923,14.04,400000.0
2007-04-13 16:04:00,13.919,14.061,13.919,14.025,550000.0
2007-04-13 16:05:00,14.05,14.05,13.929,14.016,350000.0
2007-04-13 16:06:00,13.935,14.041,13.898,14.018,350000.0
2007-04-13 16:07:00,13.95,14.027,13.944,13.951,500000.0
2007-04-13 16:08:00,13.932,14.044,13.932,13.985,550000.0
2007-04-13 16:09:00,13.966,14.079,13.966,14.074,350000.0
2007-04-13 16:10:00,14.043,14.085,13.95,14.07,500000.0
2007-04-13 16:11:00,13.935,14.041,13.909,13.909,500000.0
2007-04-13 16:12:00,13.977,14.01,13.927,13.963,350000.0
2007-04-13 16:13:00,13.936,14.031,13.903,14.031,450000.0
2007-04-13 16:14:00,14.019,14.019,13.857,13.936,500000.0
2007-04-13 16:15:00,14.021,14.021,13.873,13.885,350000.0
2007-04-13 16:16:00,13.974,14.04,13.923,14.0,550000.0
2007-04-13 16:17:00,13.989,13.999,13.876,13.876,350000.0
2007-04-13 16:18:00,14.011,14.021,13.882,14.002,400000.0
2007-04-13 16:19:00,13.918,14.028,13.918,13.93,500000.0
2007-04-13 16:20:00,14.025,14.025,13.901,13.915,550000.0
2007-04-13 16:21:00,13.925,13.981,13.89,13.908,350000.0
2007-04-13 16:22:00,13.988,13.988,13.885,13.948,450000.0
2007-04-13 16:23:00,13.907,14.01,13.905,13.905,400000.0
2007-04-13 16:24:00,13.987,14.033,13.901,14.031,550000.0
2007-04-13 16:25:00,13.991,14.011,13.935,14.011,350000.0
2007-04-13 16:26:00,13.987,14.017,13.884,13.884,550000.0
2007-04-13 16:27:00,13.995,14.012,13.889,14.012,500000.0
2007-04-13 16:28:00,13.996,14.042,13.953,14.032,400000.0
2007-04-13 16:29:00,13.939,14.025,13.927,13.947,400000.0
2007-04-13 16:30:00,13.879,13.972,13.868,13.972,550000.0
2007-04-13 16:31:00,13.901,13.996,13.858,13.932,400000.0
2007-04-13 16:32:00,13.95,14.029,13.896,14.029,400000.0
2007-04-13 16:33:00,13.94,14.047,13.903,13.903,350000.0
2007-04-13 16:34:00,13.986,14.039,13.942,14.036,350000.0
2007-04-13 16:35:00,13.931,14.061,13.911,13.953,500000.0
2007-04-13 16:36:00,14.02,14.052,13.959,13.959,500000.0
2007-04-13 16:37:00,14.029,14.029,13.916,13.939,500000.0
2007-04-13 16:38:00,13.87,13.999,13.87,13.879,450000.0
2007-04-13 16:39:00,13.942,14.01,13.928,14.01,500000.0
2007-04-13 16:40:00,13.938,14.046,13.938,13.999,350000.0
2007-04-13 16:41:00,13.875,13.952,13.875,13.876,350000.0
2007-04-13 16:42:00,13.883,13.991,13.854,13.991,500000.0
2007-04-13 16:43:00,13.869,13.988,13.869,13.916,350000.0
2007-04-13 16:44:00,13.991,14.004,13.895,13.96,400000.0
2007-04-13 16:45:00,13.941,13.958,13.851,13.886,500000.0
2007-04-13 16:46:00,13.883,13.937,13.873,13.937,350000.0
2007-04-13 16:47:00,13.86,13.959,13.828,13.868,600000.0
2007-04-13 16:48:00,13.949,13.952,13.838,13.922,500000.0
2007-04-13 16:49:00,13.924,13.933,13.83,13.83,450000.0
2007-04-13 16:50:00,13.95,13.951,13.846,13.871,400000.0
2007-04-13 16:51:00,14.004,14.007,13.851,13.851,400000.0
2007-04-13 16:52:00,13.888,14.005,13.845,13.845,450000.0
2007-04-13 16:53:00,13.897,13.949,13.842,13.894,350000.0
2007-04-13 16:54:00,13.891,13.975,13.856,13.856,350000.0
2007-04-13 16:55:00,13.935,13.971,13.841,13.899,550000.0
2007-04-13 16:56:00,13.889,13.958,13.844,13.862,400000.0
2007-04-13 16:57:00,13.923,13.946,13.853,13.862,250000.0
2007-04-13 16:58:00,13.83,13.924,13.823,13.823,500000.0
2007-04-13 16:59:00,13.893,13.977,13.867,13.871,400000.0
2007-04-13 17:00:00,13.951,13.951,13.842,13.842,350000.0
2007-04-13 17:01:00,13.874,13.967,13.815,13.88,500000.0
2007-04-13 17:02:00,13.908,13.972,13.901,13.939,400000.0
2007-04-13 17:03:00,13.897,13.969,13.842,13.924,500000.0
2007-04-13 17:04:00,13.899,13.984,13.863,13.923,350000.0
2007-04-13 17:05:00,13.987,13.99,13.855,13.925,400000.0
2007-04-13 17:06:00,13.98,13.98,13.851,13.938,350000.0
2007-04-13 17:07:00,13.975,14.02,13.897,13.923,500000.0
2007-04-13 17:08:00,13.838,13.981,13.829,13.925,500000.0
2007-04-13 17:09:00,13.983,13.983,13.84,13.857,400000.0
2007-04-13 17:10:00,13.951,13.981,13.888,13.948,350000.0
2007-04-13 17:11:00,13.975,13.975,13.841,13.866,400000.0
2007-04-13 17:12:00,13.93,13.954,13.853,13.875,400000.0
2007-04-13 17:13:00,13.924,13.93,13.809,13.847,450000.0
2007-04-13 17:14:00,13.876,13.931,13.81,13.922,550000.0
2007-04-13 17:15:00,13.834,13.939,13.823,13.894,350000.0
2007-04-13 17:16:00,13.945,13.945,13.808,13.906,450000.0
2007-04-13 17:17:00,13.881,13.987,13.881,13.956,450000.0
2007-04-13 17:18:00,13.922,13.956,13.857,13.944,350000.0
2007-04-13 17:19:00,13.916,13.982,13.835,13.938,450000.0
2007-04-13 17:20:00,13.91,13.999,13.869,13.876,350000.0
2007-04-13 17:21:00,13.894,13.94,13.813,13.898,500000.0
2007-04-13 17:22:00,13.893,13.974,13.892,13.914,500000.0
2007-04-13 17:23:00,13.872,13.955,13.85,13.944,550000.0
2007-04-13 17:24:00,13.956,13.963,13.878,13.889,350000.0
2007-04-13 17:25:00,13.961,13.974,13.882,13.97,400000.0
2007-04-13 17:26:00,13.865,14.001,13.864,13.864,450000.0
2007-04-13 17:27:00,13.964,13.98,13.881,13.963,400000.0
2007-04-13 17:28:00,13.893,13.963,13.841,13.841,550000.0
2007-04-13 17:29:00,13.887,14.021,13.887,14.009,500000.0
2007-04-13 17:30:00,13.87,14.011,13.87,13.98,450000.0
2007-04-13 17:31:00,13.96,14.022,13.892,13.981,600000.0
2007-04-13 17:32:00,13.904,14.011,13.883,13.968,400000.0
2007-04-13 17:33:00,13.917,14.029,13.905,13.981,300000.0
2007-04-13 17:34:00,13.978,14.002,13.869,14.0,450000.0
2007-04-13 17:35:00,13.946,14.001,13.878,13.942,500000.0
2007-04-13 17:36:00,13.958,14.005,13.872,13.997,450000.0
2007-04-13 17:37:00,13.961,13.961,13.82,13.925,550000.0
2007-04-13 17:38:00,13.894,13.987,13.888,13.95,400000.0
2007-04-13 17:39:00,13.936,13.941,13.843,13.862,350000.0
2007-04-13 17:40:00,13.895,14.016,13.895,13.982,500000.0
2007-04-13 17:41:00,13.885,13.992,13.885,13.985,350000.0
2007-04-13 17:42:00,13.898,14.021,13.898,13.985,500000.0
2007-04-13 17:43:00,14.013,14.017,13.865,13.899,400000.0
2007-04-13 17:44:00,13.998,14.015,13.909,13.981,450000.0
2007-04-13 17:45:00,13.924,14.051,13.924,13.948,550000.0
2007-04-13 17:46:00,13.926,14.016,13.843,14.016,350000.0
2007-04-13 17:47:00,13.989,14.009,13.862,13.941,400000.0
2007-04-13 17:48:00,14.015,14.034,13.916,14.034,400000.0
2007-04-13 17:49:00,13.97,14.035,13.95,14.01,350000.0
2007-04-13 17:50:00,14.035,14.049,13.939,13.939,550000.0
2007-04-13 17:51:00,13.976,14.078,13.923,13.974,550000.0
2007-04-13 17:52:00,14.015,14.042,13.887,13.901,350000.0
2007-04-13 17:53:00,13.992,14.038,13.962,13.966,500000.0
2007-04-13 17:54:00,13.971,14.038,13.915,14.038,350000.0
2007-04-13 17:55:00,13.938,14.033,13.922,13.999,350000.0
2007-04-13 17:56:00,13.919,14.083,13.919,14.003,400000.0
2007-04-13 17:57:00,14.059,14.066,13.994,14.032,400000.0
2007-04-13 17:58:00,14.012,14.031,13.949,13.994,450000.0
2007-04-13 17:59:00,13.931,14.052,13.925,14.052,350000.0
2007-04-13 18:00:00,13.974,14.081,13.974,14.058,350000.0
2007-04-13 18:01:00,14.021,14.049,13.97,14.019,350000.0
2007-04-13 18:02:00,13.98,14.08,13.973,14.044,500000.0
2007-04-13 18:03:00,14.008,14.036,13.988,14.031,350000.0
2007-04-13 18:04:00,13.948,14.007,13.931,13.984,400000.0
2007-04-13 18:05:00,14.028,14.074,13.95,14.039,550000.0
2007-04-13 18:06:00,14.011,14.078,13.965,14.052,400000.0
2007-04-13 18:07:00,14.043,14.043,13.946,13.962,350000.0
2007-04-13 18:08:00,14.023,14.053,13.906,14.053,450000.0
2007-04-13 18:09:00,13.955,14.042,13.953,14.042,400000.0
2007-04-13 18:10:00,14.018,14.045,13.896,13.948,350000.0
2007-04-13 18:11:00,13.949,14.057,13.919,14.031,450000.0
2007-04-13 18:12:00,14.046,14.046,13.935,14.029,400000.0
2007-04-13 18:13:00,14.031,14.054,13.941,14.054,350000.0
2007-04-13 18:14:00,13.932,14.031,13.932,14.025,400000.0
2007-04-13 18:15:00,13.993,14.04,13.993,13.993,350000.0
2007-04-13 18:16:00,13.929,14.054,13.919,13.921,400000.0
2007-04-13 18:17:00,13.907,14.034,13.907,13.95,400000.0
2007-04-13 18:18:00,14.004,14.107,13.94,13.94,500000.0
2007-04-13 18:19:00,13.994,14.041,13.968,14.022,350000.0
2007-04-13 18:20:00,13.937,14.027,13.904,14.009,400000.0
2007-04-13 18:21:00,13.938,14.017,13.905,14.017,550000.0
2007-04-13 18:22:00,13.927,13.999,13.923,13.939,400000.0
2007-04-13 18:23:00,14.049,14.063,13.963,14.03,400000.0
2007-04-13 18:24:00,13.913,14.043,13.913,14.043,250000.0
2007-04-13 18:25:00,13.972,14.052,13.933,13.933,500000.0
2007-04-13 18:26:00,13.968,14.049,13.916,14.049,550000.0
2007-04-13 18:27:00,14.025,14.031,13.921,14.012,350000.0
2007-04-13 18:28:00,14.028,14.028,13.922,14.002,350000.0
2007-04-13 18:29:00,13.972,14.056,13.938,14.056,350000.0
2007-04-13 18:30:00,14.013,14.06,13.929,14.01,450000.0
2007-04-13 18:31:00,13.998,14.031,13.912,14.005,350000.0
2007-04-13 18:32:00,13.966,14.031,13.891,13.952,450000.0
2007-04-13 18:33:00,13.93,13.994,13.903,13.903,250000.0
2007-04-13 18:34:00,14.004,14.037,13.906,14.037,400000.0
2007-04-13 18:35:00,13.971,14.039,13.971,13.996,350000.0
2007-04-13 18:36:00,13.97,14.063,13.899,14.015,550000.0
2007-04-13 18:37:00,14.028,14.045,13.994,14.045,150000.0
2007-04-13 18:38:00,14.003,14.019,13.919,13.988,450000.0
2007-04-13 18:39:00,14.033,14.044,13.943,14.009,400000.0
2007-04-13 18:40:00,14.037,14.057,13.934,13.986,250000.0
2007-04-13 18:41:00,13.975,14.03,13.947,13.989,500000.0
2007-04-13 18:42:00,13.978,14.038,13.919,13.948,550000.0
2007-04-13 18:43:00,14.041,14.041,13.938,13.938,200000.0
2007-04-13 18:44:00,13.996,13.996,13.891,13.891,250000.0
2007-04-13 18:45:00,13.932,13.994,13.932,13.994,300000.0
2007-04-13 18:46:00,13.933,14.033,13.929,14.033,350000.0
2007-04-13 18:47:00,13.888,14.019,13.888,13.984,400000.0
2007-04-13 18:48:00,14.035,14.035,13.898,13.994,350000.0
2007-04-13 18:49:00,13.966,14.021,13.937,13.959,400000.0
2007-04-13 18:50:00,13.977,14.005,13.883,13.929,550000.0
2007-04-13 18:51:00,13.987,14.018,13.904,13.92,450000.0
2007-04-13 18:52:00,13.982,13.995,13.883,13.995,250000.0
2007-04-13 18:53:00,13.969,13.995,13.915,13.995,450000.0
2007-04-13 18:54:00,13.924,13.988,13.901,13.901,400000.0
2007-04-13 18:55:00,13.904,14.002,13.86,13.945,350000.0
2007-04-13 18:56:00,13.956,13.969,13.881,13.931,450000.0
2007-04-13 18:57:00,14.04,14.046,13.917,13.982,450000.0
2007-04-13 18:58:00,14.011,14.015,13.936,13.973,350000.0
2007-04-13 18:59:00,13.935,13.984,13.935,13.946,450000.0
2007-04-13 19:00:00,13.93,14.026,13.883,14.026,350000.0
2007-04-13 19:01:00,13.941,14.016,13.908,13.966,500000.0
2007-04-13 19:02:00,13.925,13.964,13.842,13.842,400000.0
2007-04-13 19:03:00,13.982,13.982,13.901,13.901,350000.0
2007-04-13 19:04:00,13.978,13.979,13.881,13.975,400000.0
2007-04-13 19:05:00,13.895,14.001,13.895,13.925,350000.0
2007-04-13 19:06:00,13.954,13.993,13.838,13.993,400000.0
2007-04-13 19:07:00,13.888,13.958,13.839,13.868,300000.0
2007-04-13 19:08:00,13.9,13.993,13.895,13.895,350000.0
2007-04-13 19:09:00,13.882,13.982,13.882,13.982,300000.0
2007-04-13 19:10:00,13.979,13.996,13.89,13.984,550000.0
2007-04-13 19:11:00,13.894,13.993,13.894,13.921,400000.0
2007-04-13 19:12:00,13.912,13.996,13.912,13.968,350000.0
2007-04-13 19:13:00,14.005,14.005,13.831,13.831,300000.0
2007-04-13 19:14:00,13.885,13.98,13.857,13.955,400000.0
2007-04-13 19:15:00,13.919,14.025,13.917,14.005,500000.0
2007-04-13 19:16:00,14.009,14.009,13.928,13.968,350000.0
2007-04-13 19:17:00,13.944,14.01,13.893,13.99,450000.0
2007-04-13 19:18:00,13.863,13.982,13.839,13.939,350000.0
2007-04-13 19:19:00,13.976,14.021,13.877,14.021,400000.0
2007-04-13 19:20:00,13.899,14.005,13.834,14.005,350000.0
2007-04-13 19:21:00,14.014,14.014,13.901,13.947,400000.0
2007-04-13 19:22:00,13.988,13.988,13.87,13.898,400000.0
2007-04-13 19:23:00,13.999,14.001,13.918,13.918,350000.0
2007-04-13 19:24:00,13.9,14.01,13.882,13.915,350000.0
2007-04-13 19:25:00,14.003,14.035,13.905,13.984,400000.0
2007-04-13 19:26:00,14.004,14.004,13.875,13.964,550000.0
2007-04-13 19:27:00,13.997,14.007,13.881,13.881,400000.0
2007-04-13 19:28:00,13.955,14.087,13.955,14.017,400000.0
2007-04-13 19:29:00,13.891,14.024,13.872,13.941,400000.0
2007-04-13 19:30:00,14.011,14.03,13.94,13.959,300000.0
2007-04-13 19:31:00,13.945,14.023,13.891,14.003,500000.0
2007-04-13 19:32:00,13.91,14.028,13.91,13.947,400000.0
2007-04-13 19:33:00,14.018,14.018,13.923,13.94,350000.0
2007-04-13 19:34:00,13.846,13.991,13.846,13.873,350000.0
2007-04-13 19:35:00,14.011,14.07,13.944,14.047,500000.0
2007-04-13 19:36:00,13.94,14.035,13.916,14.017,300000.0
2007-04-13 19:37:00,13.981,14.014,13.898,14.014,200000.0
2007-04-13 19:38:00,13.944,14.015,13.899,13.96,200000.0
2007-04-13 19:39:00,13.883,13.991,13.849,13.877,250000.0
2007-04-13 19:40:00,13.86,13.862,13.86,13.862,100000.0
2007-04-13 19:41:00,13.912,14.018,13.883,14.018,550000.0
2007-04-13 19:42:00,13.938,14.039,13.902,13.984,400000.0
2007-04-13 19:43:00,13.977,13.977,13.899,13.907,350000.0
2007-04-13 19:44:00,13.907,13.907,13.891,13.891,100000.0
2007-04-13 19:45:00,13.882,13.882,13.882,13.882,50000.0
2007-04-13 19:47:00,13.979,14.011,13.869,13.953,550000.0
2007-04-13 19:48:00,13.969,14.043,13.916,13.922,350000.0
2007-04-13 19:49:00,13.879,13.953,13.869,13.877,400000.0
2007-04-13 19:50:00,13.948,14.022,13.948,13.95,200000.0
2007-04-13 19:52:00,13.969,14.013,13.899,13.932,550000.0
2007-04-13 19:53:00,13.882,13.984,13.882,13.981,300000.0
2007-04-13 19:54:00,13.954,14.05,13.927,13.927,400000.0
2007-04-13 19:55:00,14.011,14.016,14.003,14.003,150000.0
2007-04-13 19:56:00,13.959,14.084,13.959,14.067,250000.0
2007-04-13 19:58:00,13.959,14.002,13.959,14.002,100000.0
2007-04-13 19:59:00,13.873,13.981,13.873,13.894,550000.0
2007-04-13 20:00:00,13.936,13.993,13.873,13.993,250000.0
2007-04-13 20:01:00,14.054,14.054,13.938,14.015,450000.0
2007-04-13 20:02:00,14.038,14.038,13.903,13.903,150000.0
2007-04-13 20:03:00,13.944,14.021,13.934,14.021,250000.0
2007-04-13 20:04:00,14.015,14.053,13.919,14.053,300000.0
2007-04-13 20:05:00,14.008,14.024,13.902,14.023,400000.0
2007-04-13 20:06:00,14.045,14.045,13.91,14.029,350000.0
2007-04-13 20:07:00,14.027,14.027,13.88,13.889,450000.0
2007-04-13 20:08:00,13.922,14.044,13.922,13.984,200000.0
2007-04-13 20:09:00,13.997,13.997,13.929,13.929,100000.0
2007-04-13 20:10:00,13.934,14.019,13.934,14.019,250000.0
2007-04-13 20:11:00,13.989,13.989,13.856,13.894,400000.0
2007-04-13 20:12:00,13.91,13.978,13.863,13.963,400000.0
2007-04-13 20:13:00,13.927,13.976,13.845,13.845,400000.0
2007-04-13 20:14:00,13.989,14.024,13.903,13.981,400000.0
2007-04-13 20:15:00,13.96,13.996,13.863,13.863,300000.0
2007-04-13 20:16:00,13.974,13.974,13.879,13.917,350000.0
2007-04-13 20:17:00,13.901,13.902,13.878,13.897,200000.0
2007-04-13 20:18:00,13.924,14.022,13.881,13.971,250000.0
2007-04-13 20:19:00,13.884,13.992,13.859,13.896,300000.0
2007-04-13 20:20:00,13.998,13.998,13.91,13.91,350000.0
2007-04-13 20:21:00,13.887,14.003,13.887,13.909,300000.0
2007-04-13 20:22:00,13.884,13.996,13.863,13.996,250000.0
2007-04-13 20:23:00,13.849,14.005,13.847,14.005,350000.0
2007-04-13 20:24:00,13.975,13.975,13.866,13.894,350000.0
2007-04-13 20:26:00,13.993,14.041,13.947,14.025,450000.0
2007-04-13 20:27:00,13.992,14.021,13.926,13.993,400000.0
2007-04-13 20:28:00,13.933,13.933,13.928,13.928,100000.0
2007-04-13 20:29:00,13.924,13.988,13.887,13.95,350000.0
2007-04-13 20:30:00,13.991,13.991,13.918,13.989,150000.0
2007-04-13 20:31:00,13.918,14.009,13.899,13.934,400000.0
2007-04-13 20:33:00,13.939,13.992,13.926,13.926,250000.0
2007-04-13 20:34:00,13.909,13.992,13.877,13.992,300000.0
2007-04-13 20:35:00,13.973,14.0,13.969,13.969,150000.0
2007-04-13 20:36:00,13.858,13.989,13.858,13.908,350000.0
2007-04-13 20:37:00,13.964,13.964,13.931,13.931,100000.0
2007-04-13 20:38:00,13.93,13.982,13.872,13.872,200000.0
2007-04-13 20:39:00,13.891,13.983,13.891,13.983,100000.0
2007-04-13 20:40:00,13.886,13.968,13.886,13.968,100000.0
2007-04-13 20:41:00,13.891,13.968,13.884,13.954,250000.0
2007-04-13 20:44:00,13.893,14.009,13.878,14.009,200000.0
2007-04-13 20:45:00,13.983,13.996,13.878,13.983,250000.0
2007-04-13 20:46:00,13.896,13.896,13.879,13.879,100000.0
2007-04-13 20:50:00,13.988,14.018,13.921,13.989,400000.0
2007-04-13 20:51:00,13.967,13.988,13.951,13.988,200000.0
2007-04-13 20:54:00,13.91,14.004,13.86,13.983,550000.0
2007-04-13 20:55:00,13.919,14.033,13.88,13.981,250000.0
2007-04-13 20:59:00,13.936,13.995,13.936,13.969,250000.0
2007-04-13 21:01:00,14.046,14.063,13.932,13.934,350000.0
2007-04-13 21:02:00,13.961,14.044,13.903,14.044,250000.0
2007-04-13 21:05:00,14.01,14.01,13.978,13.994,350000.0
2007-04-13 21:06:00,14.031,14.031,13.926,13.966,350000.0
2007-04-13 21:07:00,14.019,14.019,13.918,13.918,250000.0
2007-04-13 21:14:00,14.006,14.006,13.906,14.006,250000.0
2007-04-13 21:15:00,13.971,14.003,13.904,13.939,400000.0
2007-04-13 21:16:00,13.979,13.984,13.949,13.949,200000.0
2007-04-13 21:20:00,13.907,14.012,13.907,14.0,200000.0
2007-04-13 21:21:00,14.001,14.019,13.947,13.991,250000.0
2007-04-13 21:22:00,13.929,14.008,13.897,13.999,400000.0
2007-04-13 21:23:00,14.026,14.041,13.959,13.99,250000.0
2007-04-13 21:24:00,14.035,14.075,13.942,13.942,350000.0
2007-04-13 21:25:00,13.987,14.012,13.91,14.012,200000.0
2007-04-13 21:28:00,14.021,14.021,13.91,13.99,250000.0
2007-04-13 21:31:00,13.928,14.048,13.916,14.024,550000.0
2007-04-13 21:34:00,14.053,14.053,13.968,14.009,200000.0
2007-04-13 21:35:00,13.996,14.025,13.915,13.971,350000.0
2007-04-13 21:36:00,13.946,14.039,13.946,14.039,200000.0
2007-04-13 21:37:00,13.887,13.986,13.887,13.918,350000.0
2007-04-13 21:38:00,13.992,13.998,13.951,13.951,200000.0
2007-04-13 21:40:00,14.022,14.031,13.981,13.993,350000.0
2007-04-13 21:41:00,13.97,14.01,13.923,13.967,200000.0
2007-04-13 21:42:00,13.961,14.015,13.926,14.003,350000.0
2007-04-13 21:43:00,13.944,13.956,13.944,13.956,100000.0
2007-04-13 21:44:00,13.928,14.006,13.873,14.006,300000.0
2007-04-13 21:46:00,13.95,14.019,13.893,13.929,400000.0
2007-04-13 21:55:00,13.994,14.018,13.928,14.018,150000.0
2007-04-13 21:56:00,13.939,13.939,13.939,13.939,50000.0
2007-04-13 21:57:00,14.016,14.016,13.901,13.901,150000.0
2007-04-13 21:58:00,13.904,13.991,13.904,13.991,100000.0
2007-04-13 22:00:00,13.903,13.906,13.903,13.906,100000.0
2007-04-13 22:01:00,13.929,13.991,13.888,13.911,300000.0
2007-04-13 22:02:00,13.984,13.984,13.892,13.933,200000.0
2007-04-13 22:03:00,14.018,14.018,13.937,13.988,200000.0
2007-04-13 22:04:00,13.904,14.01,13.881,13.881,450000.0
2007-04-13 22:05:00,14.014,14.014,13.915,13.915,100000.0
2007-04-13 22:07:00,13.908,13.985,13.901,13.971,250000.0
2007-04-13 22:12:00,13.914,13.984,13.913,13.913,350000.0
2007-04-13 22:16:00,13.97,13.973,13.862,13.951,400000.0
2007-04-13 22:21:00,13.959,13.988,13.935,13.935,200000.0
2007-04-13 22:22:00,13.969,13.969,13.892,13.963,150000.0
2007-04-13 22:23:00,14.013,14.013,14.013,14.013,50000.0
2007-04-13 22:24:00,13.933,13.933,13.892,13.892,100000.0
2007-04-13 22:28:00,13.998,13.998,13.995,13.995,100000.0
2007-04-13 22:29:00,14.032,14.075,13.912,13.912,350000.0
2007-04-13 22:33:00,13.92,13.92,13.92,13.92,50000.0
2007-04-13 22:34:00,13.912,13.947,13.912,13.947,350000.0
2007-04-13 22:35:00,13.911,13.988,13.904,13.974,250000.0
2007-04-13 22:37:00,13.995,13.995,13.995,13.995,150000.0
2007-04-13 22:39:00,13.933,14.024,13.933,13.999,250000.0
2007-04-13 22:53:00,13.992,13.992,13.872,13.872,200000.0
2007-04-13 22:54:00,14.0,14.033,13.91,13.951,300000.0
2007-04-13 22:55:00,13.969,13.993,13.917,13.945,200000.0
2007-04-13 22:56:00,13.962,14.011,13.921,13.953,300000.0
2007-04-13 22:57:00,13.993,13.993,13.993,13.993,50000.0
2007-04-15 23:03:00,13.895,13.985,13.883,13.977,250000.0
2007-04-15 23:21:00,13.992,13.992,13.992,13.992,100000.0
2007-04-15 23:57:00,13.984,13.984,13.98,13.98,100000.0
2007-04-16 00:00:00,13.982,13.982,13.97,13.97,100000.0
2007-04-16 00:13:00,13.967,13.967,13.889,13.889,150000.0
2007-04-16 00:14:00,13.889,13.899,13.889,13.896,200000.0
2007-04-16 00:20:00,13.999,14.017,13.923,13.956,400000.0
2007-04-16 00:49:00,13.941,13.988,13.876,13.876,200000.0
2007-04-16 00:55:00,13.913,13.945,13.913,13.935,150000.0
2007-04-16 01:12:00,13.976,13.976,13.971,13.971,100000.0
2007-04-16 01:13:00,13.899,14.021,13.899,14.021,150000.0
2007-04-16 01:15:00,13.933,14.011,13.874,13.874,200000.0
2007-04-16 01:25:00,13.936,13.958,13.936,13.958,100000.0
2007-04-16 01:28:00,13.893,13.981,13.881,13.97,250000.0
2007-04-16 01:31:00,13.902,13.976,13.887,13.971,250000.0
2007-04-16 01:41:00,14.025,14.025,13.913,13.978,400000.0
2007-04-16 01:50:00,13.987,13.987,13.974,13.974,100000.0
2007-04-16 02:00:00,13.94,13.944,13.915,13.944,200000.0
2007-04-16 02:01:00,13.944,13.946,13.91,13.946,150000.0
2007-04-16 02:02:00,13.921,13.998,13.914,13.984,250000.0
2007-04-16 02:04:00,14.002,14.008,13.935,13.938,300000.0
2007-04-16 02:05:00,13.996,13.997,13.943,13.996,300000.0
2007-04-16 02:07:00,13.935,14.024,13.893,13.92,350000.0
2007-04-16 02:08:00,13.998,14.005,13.899,13.989,300000.0
2007-04-16 02:10:00,13.936,13.939,13.936,13.939,100000.0
2007-04-16 02:11:00,14.008,14.008,13.908,14.008,400000.0
2007-04-16 02:12:00,13.989,13.989,13.913,13.98,400000.0
2007-04-16 02:16:00,13.968,13.995,13.855,13.995,450000.0
2007-04-16 02:17:00,13.95,13.997,13.95,13.996,150000.0
2007-04-16 02:18:00,13.975,14.005,13.95,14.005,500000.0
2007-04-16 02:19:00,13.927,13.958,13.847,13.847,550000.0
2007-04-16 02:20:00,13.902,13.959,13.854,13.854,450000.0
2007-04-16 02:21:00,13.945,13.945,13.839,13.899,450000.0
2007-04-16 02:22:00,13.931,13.953,13.864,13.864,350000.0
2007-04-16 02:23:00,13.884,14.003,13.846,13.9,350000.0
2007-04-16 02:24:00,13.857,13.977,13.857,13.928,350000.0
2007-04-16 02:27:00,13.883,13.946,13.863,13.944,250000.0
2007-04-16 02:28:00,13.905,14.049,13.905,14.016,350000.0
2007-04-16 02:30:00,13.896,13.896,13.896,13.896,50000.0
2007-04-16 02:31:00,13.974,13.974,13.974,13.974,50000.0
2007-04-16 02:32:00,13.879,13.984,13.879,13.984,100000.0
2007-04-16 02:33:00,13.957,14.027,13.921,14.027,200000.0
2007-04-16 02:34:00,14.011,14.015,13.878,13.956,400000.0
2007-04-16 02:35:00,13.931,14.031,13.913,14.031,250000.0
2007-04-16 02:37:00,13.99,13.99,13.871,13.875,300000.0
2007-04-16 02:38:00,13.985,13.985,13.836,13.861,350000.0
2007-04-16 02:39:00,13.974,14.0,13.921,14.0,350000.0
2007-04-16 02:40:00,13.954,13.983,13.954,13.983,100000.0
2007-04-16 02:43:00,13.873,13.934,13.873,13.929,300000.0
2007-04-16 02:45:00,13.97,13.987,13.97,13.987,100000.0
2007-04-16 02:49:00,13.931,14.016,13.931,13.991,250000.0
2007-04-16 02:52:00,13.993,14.028,13.911,14.028,300000.0
2007-04-16 02:53:00,13.906,14.012,13.906,14.012,100000.0
2007-04-16 02:59:00,13.987,14.025,13.986,13.986,200000.0
2007-04-16 03:01:00,13.948,14.028,13.911,13.911,350000.0
2007-04-16 03:02:00,13.964,14.001,13.895,13.983,600000.0
2007-04-16 03:03:00,13.909,13.933,13.909,13.933,100000.0
2007-04-16 03:04:00,13.944,14.008,13.944,13.975,150000.0
2007-04-16 03:05:00,13.947,13.994,13.94,13.994,200000.0
2007-04-16 03:10:00,13.872,14.012,13.872,14.012,150000.0
2007-04-16 03:12:00,13.912,13.988,13.897,13.98,250000.0
2007-04-16 03:15:00,13.991,14.028,13.917,13.944,200000.0
2007-04-16 03:16:00,13.947,13.988,13.898,13.915,250000.0
2007-04-16 03:17:00,13.91,13.983,13.9,13.929,350000.0
2007-04-16 03:18:00,13.922,14.01,13.9,14.01,250000.0
2007-04-16 03:19:00,13.979,13.998,13.979,13.998,100000.0
2007-04-16 03:20:00,13.979,13.979,13.979,13.979,50000.0
2007-04-16 03:24:00,13.913,13.99,13.906,13.976,250000.0
2007-04-16 03:25:00,13.908,13.995,13.908,13.91,200000.0
2007-04-16 03:29:00,13.86,14.008,13.86,14.008,150000.0
2007-04-16 03:30:00,13.992,14.028,13.958,13.958,150000.0
2007-04-16 03:31:00,13.95,14.018,13.878,14.018,350000.0
2007-04-16 03:32:00,13.935,14.016,13.9,13.941,200000.0
2007-04-16 03:34:00,13.927,14.073,13.927,14.012,250000.0
2007-04-16 03:35:00,14.041,14.041,13.927,14.02,400000.0
2007-04-16 03:36:00,13.945,13.948,13.945,13.948,100000.0
2007-04-16 03:37:00,13.996,14.025,13.996,14.025,100000.0
2007-04-16 03:40:00,14.006,14.006,13.957,13.957,150000.0
2007-04-16 03:41:00,13.893,13.986,13.893,13.986,200000.0
2007-04-16 03:42:00,14.041,14.041,14.041,14.041,50000.0
2007-04-16 03:43:00,14.044,14.044,13.985,13.985,100000.0
2007-04-16 03:44:00,13.943,14.031,13.901,14.031,250000.0
2007-04-16 03:46:00,13.985,13.985,13.985,13.985,100000.0
2007-04-16 03:47:00,13.986,13.986,13.986,13.986,50000.0
2007-04-16 03:48:00,14.018,14.029,13.936,13.988,400000.0
2007-04-16 03:49:00,13.917,13.917,13.887,13.887,100000.0
2007-04-16 03:50:00,14.018,14.043,13.961,13.961,150000.0
2007-04-16 03:51:00,13.974,13.994,13.887,13.994,300000.0
2007-04-16 03:53:00,13.945,14.056,13.945,14.025,450000.0
2007-04-16 03:54:00,13.951,14.037,13.951,14.032,250000.0
2007-04-16 03:56:00,13.911,13.988,13.904,13.974,250000.0
2007-04-16 03:58:00,14.014,14.018,13.928,14.004,400000.0
2007-04-16 04:01:00,13.936,13.999,13.929,13.952,400000.0
2007-04-16 04:02:00,14.038,14.038,13.939,13.939,100000.0
2007-04-16 04:04:00,13.942,13.942,13.929,13.929,100000.0
2007-04-16 04:05:00,13.941,14.041,13.941,13.946,250000.0
2007-04-16 04:06:00,14.04,14.04,13.936,14.006,300000.0
2007-04-16 04:08:00,13.967,14.064,13.906,13.906,500000.0
2007-04-16 04:09:00,13.988,13.997,13.896,13.951,300000.0
2007-04-16 04:11:00,13.997,13.997,13.902,13.929,150000.0
2007-04-16 04:12:00,13.981,14.006,13.901,13.986,300000.0
2007-04-16 04:13:00,14.016,14.016,13.946,13.973,200000.0
2007-04-16 04:14:00,14.001,14.001,13.95,13.95,100000.0
2007-04-16 04:15:00,13.941,14.052,13.886,14.024,350000.0
2007-04-16 04:16:00,14.001,14.001,13.92,13.999,150000.0
2007-04-16 04:17:00,13.974,14.029,13.974,13.989,250000.0
2007-04-16 04:18:00,13.997,13.997,13.94,13.94,100000.0
2007-04-16 04:19:00,13.984,13.984,13.961,13.961,100000.0
2007-04-16 04:20:00,13.996,14.063,13.917,13.966,650000.0
2007-04-16 04:21:00,14.017,14.019,13.925,14.019,200000.0
2007-04-16 04:22:00,13.986,14.021,13.886,13.886,200000.0
2007-04-16 04:23:00,13.993,14.031,13.905,13.905,250000.0
2007-04-16 04:24:00,13.943,14.053,13.943,14.053,200000.0
2007-04-16 04:26:00,13.935,14.036,13.935,13.971,150000.0
2007-04-16 04:27:00,13.956,14.033,13.909,13.983,500000.0
2007-04-16 04:28:00,14.043,14.043,13.957,13.957,400000.0
2007-04-16 04:29:00,14.051,14.051,13.941,13.941,250000.0
2007-04-16 04:30:00,14.013,14.015,13.96,13.963,350000.0
2007-04-16 04:31:00,13.943,14.051,13.933,14.033,350000.0
2007-04-16 04:32:00,14.012,14.042,13.93,13.997,300000.0
2007-04-16 04:33:00,13.941,14.052,13.941,14.036,300000.0
2007-04-16 04:34:00,14.029,14.029,13.924,13.996,250000.0
2007-04-16 04:35:00,13.941,14.044,13.923,13.923,400000.0
2007-04-16 04:36:00,14.027,14.05,13.938,14.048,300000.0
2007-04-16 04:37:00,13.95,13.999,13.923,13.931,550000.0
2007-04-16 04:38:00,14.019,14.019,13.962,14.001,300000.0
2007-04-16 04:39:00,13.99,14.04,13.926,13.964,600000.0
2007-04-16 04:40:00,14.038,14.038,13.894,13.894,350000.0
2007-04-16 04:41:00,13.935,14.015,13.89,13.89,400000.0
2007-04-16 04:42:00,13.999,13.999,13.928,13.928,200000.0
2007-04-16 04:43:00,14.011,14.011,13.879,13.979,150000.0
2007-04-16 04:45:00,14.046,14.046,13.92,13.92,450000.0
2007-04-16 04:46:00,14.008,14.038,13.904,13.92,350000.0
2007-04-16 04:50:00,13.901,13.978,13.894,13.964,250000.0
2007-04-16 04:52:00,13.955,14.054,13.927,14.007,300000.0
2007-04-16 04:53:00,14.024,14.024,14.024,14.024,50000.0
2007-04-16 04:54:00,13.955,14.025,13.955,14.025,100000.0
2007-04-16 04:55:00,13.901,13.978,13.894,13.964,300000.0
2007-04-16 04:56:00,13.933,14.038,13.926,13.926,300000.0
2007-04-16 04:57:00,14.014,14.014,13.968,13.968,100000.0
2007-04-16 04:58:00,14.008,14.03,14.008,14.03,100000.0
2007-04-16 04:59:00,13.956,14.007,13.956,14.007,100000.0
2007-04-16 05:00:00,13.923,14.029,13.912,14.022,200000.0
2007-04-16 05:01:00,14.013,14.02,13.909,13.968,300000.0
2007-04-16 05:02:00,14.01,14.017,13.927,14.017,400000.0
2007-04-16 05:04:00,14.006,14.048,13.934,13.992,350000.0
2007-04-16 05:05:00,13.966,13.997,13.931,13.997,150000.0
2007-04-16 05:07:00,13.911,13.988,13.904,13.974,250000.0
2007-04-16 05:08:00,14.015,14.015,13.931,13.931,100000.0
2007-04-16 05:10:00,14.03,14.047,13.964,13.964,150000.0
2007-04-16 05:11:00,13.862,14.04,13.862,13.887,400000.0
2007-04-16 05:12:00,14.019,14.019,13.922,13.922,100000.0
2007-04-16 05:13:00,14.021,14.021,14.021,14.021,50000.0
2007-04-16 05:14:00,13.959,14.048,13.959,14.01,250000.0
2007-04-16 05:15:00,14.014,14.022,14.014,14.022,100000.0
2007-04-16 05:16:00,13.954,14.05,13.954,14.05,150000.0
2007-04-16 05:18:00,13.94,14.013,13.929,14.007,350000.0
2007-04-16 05:19:00,13.971,13.971,13.909,13.963,200000.0
2007-04-16 05:20:00,14.009,14.049,13.924,13.974,250000.0
2007-04-16 05:23:00,14.006,14.051,13.917,13.972,550000.0
2007-04-16 05:24:00,13.928,14.069,13.928,13.935,300000.0
2007-04-16 05:25:00,14.008,14.03,13.925,14.03,250000.0
2007-04-16 05:28:00,14.0,14.026,13.911,13.911,250000.0
2007-04-16 05:29:00,14.025,14.036,13.913,14.006,300000.0
2007-04-16 05:30:00,14.021,14.026,13.98,14.026,150000.0
2007-04-16 05:31:00,13.921,14.035,13.921,13.955,350000.0
2007-04-16 05:32:00,14.02,14.02,13.928,13.98,200000.0
2007-04-16 05:34:00,13.925,14.011,13.913,14.004,250000.0
2007-04-16 05:35:00,13.931,13.994,13.931,13.994,100000.0
2007-04-16 05:37:00,14.018,14.018,13.954,13.982,200000.0
2007-04-16 05:38:00,13.972,14.048,13.972,14.001,350000.0
2007-04-16 05:40:00,14.027,14.044,13.933,14.044,350000.0
2007-04-16 05:41:00,13.932,14.044,13.932,14.044,100000.0
2007-04-16 05:42:00,13.986,14.009,13.952,14.009,250000.0
2007-04-16 05:43:00,13.899,14.012,13.895,13.909,400000.0
2007-04-16 05:44:00,14.057,14.06,13.961,14.033,250000.0
2007-04-16 05:45:00,14.066,14.066,13.956,14.054,250000.0
2007-04-16 05:46:00,14.02,14.02,13.899,14.018,250000.0
2007-04-16 05:47:00,14.046,14.046,13.941,13.979,250000.0
2007-04-16 05:48:00,14.072,14.079,13.962,14.079,350000.0
2007-04-16 05:49:00,14.002,14.026,14.002,14.014,200000.0
2007-04-16 05:50:00,13.931,14.065,13.931,14.004,500000.0
2007-04-16 05:51:00,13.983,14.066,13.983,14.031,150000.0
2007-04-16 05:52:00,13.987,14.031,13.987,14.031,100000.0
2007-04-16 05:53:00,14.038,14.038,13.916,13.916,300000.0
2007-04-16 05:54:00,14.034,14.06,13.966,14.06,300000.0
2007-04-16 05:55:00,14.051,14.051,13.916,14.044,200000.0
2007-04-16 05:56:00,14.018,14.018,13.948,13.948,100000.0
2007-04-16 05:57:00,13.917,14.018,13.917,14.018,100000.0
2007-04-16 05:58:00,13.966,14.017,13.919,14.001,400000.0
2007-04-16 05:59:00,13.966,13.966,13.966,13.966,50000.0
2007-04-16 06:00:00,14.008,14.023,14.006,14.006,200000.0
2007-04-16 06:02:00,14.041,14.041,14.024,14.024,100000.0
2007-04-16 06:03:00,13.929,14.023,13.907,13.922,350000.0
2007-04-16 06:04:00,13.994,14.044,13.903,14.011,350000.0
2007-04-16 06:05:00,14.041,14.041,13.903,13.903,100000.0
2007-04-16 06:06:00,14.013,14.013,13.92,13.92,100000.0
2007-04-16 06:07:00,13.919,14.005,13.919,14.005,100000.0
2007-04-16 06:08:00,14.033,14.036,13.928,14.031,400000.0
2007-04-16 06:09:00,14.006,14.006,14.006,14.006,50000.0
2007-04-16 06:10:00,14.011,14.011,14.011,14.011,50000.0
2007-04-16 06:11:00,13.931,13.931,13.931,13.931,50000.0
2007-04-16 06:13:00,13.994,13.994,13.921,13.941,150000.0
2007-04-16 06:14:00,14.036,14.057,13.96,13.96,350000.0
2007-04-16 06:15:00,13.931,14.028,13.921,14.028,650000.0
2007-04-16 06:16:00,13.965,14.023,13.965,14.017,150000.0
2007-04-16 06:17:00,14.009,14.041,13.958,14.04,300000.0
2007-04-16 06:18:00,14.005,14.058,13.932,14.058,200000.0
2007-04-16 06:19:00,13.971,14.021,13.944,13.969,250000.0
2007-04-16 06:20:00,14.032,14.032,13.944,13.944,150000.0
2007-04-16 06:21:00,14.008,14.023,13.908,13.908,350000.0
2007-04-16 06:22:00,13.924,13.993,13.919,13.993,150000.0
2007-04-16 06:23:00,14.021,14.021,13.917,13.917,200000.0
2007-04-16 06:24:00,14.01,14.029,13.939,14.017,350000.0
2007-04-16 06:25:00,14.043,14.043,13.959,14.021,300000.0
2007-04-16 06:26:00,14.018,14.018,14.016,14.016,100000.0
2007-04-16 06:27:00,14.046,14.046,13.941,14.019,400000.0
2007-04-16 06:28:00,13.936,14.022,13.92,13.92,200000.0
2007-04-16 06:29:00,14.031,14.062,13.962,14.058,300000.0
2007-04-16 06:30:00,13.957,14.048,13.957,14.045,150000.0
2007-04-16 06:31:00,14.051,14.055,13.945,13.945,300000.0
2007-04-16 06:32:00,14.033,14.036,13.953,14.036,350000.0
2007-04-16 06:33:00,13.991,14.063,13.982,14.036,200000.0
2007-04-16 06:34:00,14.014,14.014,14.004,14.004,100000.0
2007-04-16 06:36:00,14.055,14.055,13.98,13.98,200000.0
2007-04-16 06:37:00,14.085,14.085,13.983,13.983,150000.0
2007-04-16 06:38:00,13.958,14.035,13.891,14.035,500000.0
2007-04-16 06:39:00,13.964,14.041,13.957,14.041,400000.0
2007-04-16 06:40:00,14.061,14.061,13.941,14.024,250000.0
2007-04-16 06:41:00,14.028,14.028,13.969,13.969,250000.0
2007-04-16 06:42:00,13.876,13.956,13.876,13.928,200000.0
2007-04-16 06:43:00,14.085,14.085,14.085,14.085,50000.0
2007-04-16 06:44:00,14.016,14.042,13.975,14.016,250000.0
2007-04-16 06:47:00,14.043,14.046,14.038,14.038,200000.0
2007-04-16 06:48:00,14.023,14.046,13.982,14.046,200000.0
2007-04-16 06:50:00,14.031,14.052,14.031,14.042,250000.0
2007-04-16 06:51:00,14.029,14.058,14.019,14.057,400000.0
2007-04-16 06:53:00,13.959,14.042,13.952,14.033,350000.0
2007-04-16 06:54:00,14.029,14.029,14.029,14.029,50000.0
2007-04-16 06:55:00,14.023,14.054,13.94,13.94,300000.0
2007-04-16 06:56:00,14.069,14.069,13.954,14.033,150000.0
2007-04-16 06:59:00,14.066,14.066,13.909,13.991,350000.0
2007-04-16 07:00:00,13.986,14.024,13.931,14.0,200000.0
2007-04-16 07:01:00,14.005,14.033,13.92,13.96,400000.0
2007-04-16 07:02:00,14.082,14.082,14.043,14.054,150000.0
2007-04-16 07:03:00,14.017,14.05,14.009,14.05,200000.0
2007-04-16 07:04:00,13.995,13.995,13.929,13.929,100000.0
2007-04-16 07:05:00,14.002,14.071,13.948,14.069,350000.0
2007-04-16 07:06:00,14.051,14.051,14.051,14.051,50000.0
2007-04-16 07:07:00,14.017,14.017,13.99,13.99,150000.0
2007-04-16 07:08:00,14.041,14.041,14.026,14.035,150000.0
2007-04-16 07:09:00,14.026,14.026,13.944,13.979,250000.0
2007-04-16 07:10:00,14.03,14.03,13.966,13.966,100000.0
2007-04-16 07:11:00,13.953,14.023,13.953,14.023,100000.0
2007-04-16 07:12:00,14.085,14.085,14.082,14.082,100000.0
2007-04-16 07:14:00,13.967,14.054,13.929,14.016,300000.0
2007-04-16 07:15:00,13.972,14.061,13.972,14.037,300000.0
2007-04-16 07:16:00,13.967,14.054,13.929,14.011,400000.0
2007-04-16 07:17:00,13.929,13.934,13.929,13.934,100000.0
2007-04-16 07:19:00,13.94,14.063,13.94,13.945,250000.0
2007-04-16 07:20:00,14.019,14.019,13.934,14.011,300000.0
2007-04-16 07:21:00,13.942,14.027,13.942,13.989,350000.0
2007-04-16 07:22:00,14.026,14.037,13.945,14.01,300000.0
2007-04-16 07:23:00,13.951,14.053,13.934,14.011,250000.0
2007-04-16 07:24:00,13.934,13.934,13.934,13.934,100000.0
2007-04-16 07:25:00,14.037,14.064,13.924,14.02,300000.0
2007-04-16 07:26:00,14.028,14.096,13.954,13.997,500000.0
2007-04-16 07:27:00,13.977,13.993,13.934,13.934,200000.0
2007-04-16 07:28:00,14.067,14.126,13.953,13.953,650000.0
2007-04-16 07:29:00,13.931,14.048,13.931,13.964,500000.0
2007-04-16 07:30:00,13.973,14.066,13.953,14.03,500000.0
2007-04-16 07:31:00,13.937,13.963,13.929,13.937,300000.0
2007-04-16 07:32:00,13.949,14.04,13.949,13.962,350000.0
2007-04-16 07:33:00,14.02,14.06,13.959,14.024,400000.0
2007-04-16 07:34:00,14.026,14.026,13.904,13.96,350000.0
2007-04-16 07:35:00,13.903,14.026,13.903,14.026,300000.0
2007-04-16 07:36:00,13.924,14.047,13.909,14.047,300000.0
2007-04-16 07:37:00,13.887,14.039,13.887,13.986,450000.0
2007-04-16 07:39:00,14.025,14.025,13.938,14.023,350000.0
2007-04-16 07:40:00,13.975,14.009,13.903,14.009,450000.0
2007-04-16 07:41:00,14.033,14.037,14.033,14.037,100000.0
2007-04-16 07:42:00,14.018,14.018,13.964,14.002,150000.0
2007-04-16 07:43:00,13.925,14.024,13.899,13.899,350000.0
2007-04-16 07:44:00,13.951,14.036,13.913,14.007,350000.0
2007-04-16 07:45:00,13.948,13.973,13.913,13.973,250000.0
2007-04-16 07:46:00,13.939,14.046,13.939,14.007,150000.0
2007-04-16 07:47:00,14.01,14.01,13.947,13.947,150000.0
2007-04-16 07:48:00,13.959,14.043,13.957,14.006,400000.0
2007-04-16 07:50:00,13.919,14.026,13.903,14.026,300000.0
2007-04-16 07:51:00,13.98,14.1,13.98,14.05,500000.0
2007-04-16 07:52:00,14.042,14.042,13.924,13.924,100000.0
2007-04-16 07:53:00,13.919,14.01,13.919,14.001,250000.0
2007-04-16 07:54:00,13.98,14.043,13.918,14.009,250000.0
2007-04-16 07:55:00,14.056,14.056,13.987,13.987,250000.0
2007-04-16 07:56:00,14.045,14.057,13.959,13.988,300000.0
2007-04-16 07:57:00,14.018,14.018,14.018,14.018,50000.0
2007-04-16 07:58:00,14.018,14.018,14.018,14.018,50000.0
2007-04-16 07:59:00,13.965,14.054,13.965,14.029,400000.0
2007-04-16 08:00:00,14.038,14.056,13.937,14.001,700000.0
2007-04-16 08:01:00,13.967,14.089,13.943,14.027,400000.0
2007-04-16 08:02:00,13.909,14.013,13.883,13.94,650000.0
2007-04-16 08:03:00,13.941,14.011,13.941,14.007,400000.0
2007-04-16 08:04:00,14.056,14.056,13.95,14.02,150000.0
2007-04-16 08:05:00,13.958,14.05,13.934,13.983,500000.0
2007-04-16 08:06:00,13.948,14.013,13.916,13.916,250000.0
2007-04-16 08:07:00,13.964,14.017,13.908,14.017,300000.0
2007-04-16 08:08:00,13.958,14.039,13.924,13.958,500000.0
2007-04-16 08:09:00,14.026,14.03,14.026,14.03,100000.0
2007-04-16 08:10:00,14.036,14.036,13.926,13.926,150000.0
2007-04-16 08:11:00,13.939,14.034,13.898,14.005,450000.0
2007-04-16 08:12:00,14.042,14.042,13.934,14.023,300000.0
2007-04-16 08:13:00,14.035,14.035,14.016,14.016,100000.0
2007-04-16 08:14:00,14.008,14.027,13.926,13.926,150000.0
2007-04-16 08:15:00,14.037,14.057,13.925,14.057,350000.0
2007-04-16 08:17:00,14.008,14.044,13.948,13.948,400000.0
2007-04-16 08:18:00,14.012,14.024,13.939,14.009,400000.0
2007-04-16 08:19:00,13.975,13.975,13.975,13.975,50000.0
2007-04-16 08:20:00,14.042,14.042,13.907,13.993,400000.0
2007-04-16 08:21:00,13.934,14.044,13.909,14.044,500000.0
2007-04-16 08:23:00,13.926,14.001,13.881,13.982,400000.0
2007-04-16 08:24:00,14.014,14.047,13.948,13.96,400000.0
2007-04-16 08:25:00,13.978,14.042,13.933,14.018,350000.0
2007-04-16 08:26:00,14.035,14.041,13.929,13.929,350000.0
2007-04-16 08:27:00,14.015,14.015,13.894,13.955,400000.0
2007-04-16 08:28:00,14.045,14.1,13.973,14.042,450000.0
2007-04-16 08:29:00,13.954,14.043,13.943,14.005,350000.0
2007-04-16 08:30:00,14.019,14.036,13.948,13.999,400000.0
2007-04-16 08:31:00,13.949,14.018,13.949,13.954,350000.0
2007-04-16 08:32:00,13.955,14.045,13.92,13.973,550000.0
2007-04-16 08:33:00,13.939,14.051,13.927,13.985,500000.0
2007-04-16 08:36:00,14.003,14.019,13.915,14.019,350000.0
2007-04-16 08:37:00,13.973,14.018,13.967,13.977,350000.0
2007-04-16 08:38:00,13.99,14.046,13.919,13.947,550000.0
2007-04-16 08:39:00,13.972,14.016,13.906,13.906,350000.0
2007-04-16 08:40:00,13.971,13.988,13.838,13.881,400000.0
2007-04-16 08:41:00,13.921,14.02,13.893,13.924,500000.0
2007-04-16 08:42:00,13.995,13.995,13.969,13.969,200000.0
2007-04-16 08:43:00,13.909,14.049,13.909,14.049,550000.0
2007-04-16 08:46:00,14.055,14.055,13.923,14.02,500000.0
2007-04-16 08:48:00,13.941,14.028,13.941,13.984,450000.0
2007-04-16 08:50:00,13.912,14.051,13.912,14.005,300000.0
2007-04-16 08:51:00,14.009,14.039,13.905,14.008,400000.0
2007-04-16 08:52:00,13.94,14.03,13.937,14.015,250000.0
2007-04-16 08:56:00,13.871,13.976,13.871,13.882,300000.0
2007-04-16 08:57:00,14.006,14.04,13.93,14.006,550000.0
2007-04-16 08:58:00,13.935,14.033,13.922,13.981,500000.0
2007-04-16 08:59:00,14.079,14.097,13.945,14.036,500000.0
2007-04-16 09:00:00,14.01,14.071,13.929,13.941,550000.0
2007-04-16 09:01:00,13.958,14.061,13.958,14.058,250000.0
2007-04-16 09:02:00,13.898,14.001,13.898,13.943,550000.0
2007-04-16 09:03:00,13.93,13.97,13.877,13.877,300000.0
2007-04-16 09:04:00,13.975,14.032,13.924,13.924,400000.0
2007-04-16 09:05:00,14.018,14.06,13.945,13.945,400000.0
2007-04-16 09:06:00,13.99,14.037,13.916,13.964,350000.0
2007-04-16 09:07:00,13.884,14.003,13.884,14.003,400000.0
2007-04-16 09:08:00,14.043,14.043,13.981,13.981,100000.0
2007-04-16 09:11:00,14.011,14.011,13.895,13.939,550000.0
2007-04-16 09:13:00,13.959,13.977,13.907,13.977,250000.0
2007-04-16 09:14:00,13.914,14.047,13.914,13.97,400000.0
2007-04-16 09:17:00,13.918,14.023,13.883,13.969,400000.0
2007-04-16 09:18:00,14.018,14.054,13.941,14.011,400000.0
2007-04-16 09:19:00,14.058,14.058,13.947,14.047,450000.0
2007-04-16 09:21:00,13.99,14.054,13.959,14.054,550000.0
2007-04-16 09:22:00,14.012,14.047,13.955,14.047,250000.0
2007-04-16 09:23:00,13.974,14.075,13.948,14.024,450000.0
2007-04-16 09:24:00,13.924,14.019,13.924,13.98,400000.0
2007-04-16 09:25:00,14.061,14.064,13.96,13.981,350000.0
2007-04-16 09:27:00,14.022,14.022,13.907,13.907,350000.0
2007-04-16 09:30:00,13.946,14.045,13.88,14.045,400000.0
2007-04-16 09:31:00,13.919,14.027,13.892,13.989,500000.0
2007-04-16 09:32:00,13.988,14.077,13.95,14.077,400000.0
2007-04-16 09:33:00,13.944,14.054,13.944,13.984,500000.0
2007-04-16 09:34:00,14.022,14.06,13.928,14.03,300000.0
2007-04-16 09:35:00,13.944,14.064,13.944,14.064,350000.0
2007-04-16 09:36:00,13.978,14.063,13.923,13.926,500000.0
2007-04-16 09:38:00,13.986,14.063,13.933,14.046,450000.0
2007-04-16 09:39:00,14.066,14.069,13.932,14.053,500000.0
2007-04-16 09:40:00,13.961,14.069,13.93,13.93,550000.0
2007-04-16 09:42:00,14.045,14.063,13.968,13.985,400000.0
2007-04-16 09:43:00,13.962,14.07,13.93,14.039,350000.0
2007-04-16 09:44:00,13.991,14.067,13.958,13.988,350000.0
2007-04-16 09:45:00,14.011,14.064,13.951,14.064,500000.0
2007-04-16 09:46:00,13.937,14.049,13.937,13.997,350000.0
2007-04-16 09:47:00,13.998,14.092,13.996,14.033,400000.0
2007-04-16 09:48:00,14.068,14.068,13.92,13.976,450000.0
2007-04-16 09:50:00,13.982,14.071,13.941,13.946,500000.0
2007-04-16 09:51:00,14.033,14.033,13.931,13.962,350000.0
2007-04-16 09:53:00,13.916,14.029,13.916,13.926,400000.0
2007-04-16 09:54:00,14.055,14.07,13.933,14.033,350000.0
2007-04-16 09:55:00,14.024,14.048,13.947,13.963,400000.0
2007-04-16 09:56:00,13.977,14.076,13.954,14.076,400000.0
2007-04-16 10:00:00,14.037,14.037,13.925,14.021,550000.0
2007-04-16 10:01:00,13.993,14.063,13.904,14.025,500000.0
2007-04-16 10:02:00,13.948,14.074,13.948,14.033,350000.0
2007-04-16 10:03:00,14.004,14.029,13.922,13.947,400000.0
2007-04-16 10:04:00,14.019,14.041,13.951,13.975,400000.0
2007-04-16 10:05:00,13.933,14.068,13.933,14.06,400000.0
2007-04-16 10:07:00,13.994,14.006,13.902,13.939,400000.0
2007-04-16 10:08:00,14.002,14.029,13.911,13.937,450000.0
2007-04-16 10:09:00,14.039,14.039,13.882,14.036,450000.0
2007-04-16 10:10:00,14.035,14.049,13.929,14.048,550000.0
2007-04-16 10:11:00,14.036,14.057,13.924,13.924,500000.0
2007-04-16 10:12:00,13.997,14.031,13.917,13.996,350000.0
2007-04-16 10:13:00,13.982,14.096,13.937,13.956,500000.0
2007-04-16 10:14:00,14.011,14.041,13.911,13.923,400000.0
2007-04-16 10:15:00,14.048,14.048,13.923,13.991,350000.0
2007-04-16 10:16:00,13.947,14.103,13.947,14.023,400000.0
2007-04-16 10:17:00,13.966,13.978,13.896,13.917,400000.0
2007-04-16 10:18:00,13.899,14.037,13.899,14.037,450000.0
2007-04-16 10:19:00,13.94,14.026,13.887,13.976,400000.0
2007-04-16 10:20:00,13.957,14.023,13.925,13.925,550000.0
2007-04-16 10:21:00,14.005,14.055,13.993,14.031,400000.0
2007-04-16 10:22:00,13.933,14.074,13.933,13.977,400000.0
2007-04-16 10:23:00,14.026,14.086,13.936,14.03,450000.0
2007-04-16 10:24:00,14.059,14.08,13.932,14.063,900000.0
2007-04-16 10:25:00,13.946,14.07,13.929,14.023,700000.0
2007-04-16 10:26:00,14.065,14.065,13.955,13.955,350000.0
2007-04-16 10:27:00,14.019,14.054,13.936,14.054,450000.0
2007-04-16 10:28:00,14.056,14.056,13.939,13.983,350000.0
2007-04-16 10:29:00,14.054,14.054,13.913,14.024,900000.0
2007-04-16 10:30:00,13.971,14.038,13.915,13.972,400000.0
2007-04-16 10:31:00,13.927,14.023,13.927,13.974,350000.0
2007-04-16 10:32:00,13.995,14.058,13.945,14.035,700000.0
2007-04-16 10:33:00,14.026,14.049,13.94,14.049,400000.0
2007-04-16 10:34:00,14.049,14.056,13.911,14.009,500000.0
2007-04-16 10:35:00,13.94,14.056,13.94,13.982,400000.0
2007-04-16 10:36:00,13.96,14.074,13.93,13.95,500000.0
2007-04-16 10:37:00,14.039,14.039,13.905,13.944,400000.0
2007-04-16 10:38:00,13.888,13.996,13.888,13.982,400000.0
2007-04-16 10:39:00,14.03,14.102,13.914,13.914,650000.0
2007-04-16 10:40:00,14.005,14.018,13.9,14.018,550000.0
2007-04-16 10:41:00,14.022,14.067,13.94,13.94,350000.0
2007-04-16 10:42:00,14.0,14.059,13.912,14.008,750000.0
2007-04-16 10:43:00,13.975,14.032,13.883,13.922,400000.0
2007-04-16 10:44:00,13.992,14.047,13.888,14.014,900000.0
2007-04-16 10:45:00,14.009,14.045,13.918,13.991,350000.0
2007-04-16 10:46:00,14.013,14.057,13.946,14.053,400000.0
2007-04-16 10:47:00,14.011,14.061,13.924,13.924,350000.0
2007-04-16 10:48:00,13.921,14.035,13.903,14.035,450000.0
2007-04-16 10:49:00,14.046,14.046,13.913,13.92,600000.0
2007-04-16 10:50:00,13.997,14.061,13.924,13.924,800000.0
2007-04-16 10:51:00,14.022,14.08,13.947,14.03,550000.0
2007-04-16 10:53:00,13.977,14.006,13.874,13.93,500000.0
2007-04-16 10:54:00,13.989,13.995,13.877,13.981,400000.0
2007-04-16 10:55:00,13.992,14.02,13.895,13.989,800000.0
2007-04-16 10:56:00,13.967,14.033,13.886,14.022,400000.0
2007-04-16 10:57:00,13.98,14.015,13.853,13.982,450000.0
2007-04-16 10:58:00,13.926,14.065,13.914,13.967,350000.0
2007-04-16 10:59:00,14.013,14.033,13.885,13.885,450000.0
2007-04-16 11:01:00,13.919,14.068,13.919,13.997,500000.0
2007-04-16 11:02:00,14.036,14.036,13.909,13.965,400000.0
2007-04-16 11:03:00,13.95,14.04,13.887,13.933,550000.0
2007-04-16 11:04:00,14.026,14.026,13.92,14.022,400000.0
2007-04-16 11:05:00,13.872,13.999,13.859,13.894,550000.0
2007-04-16 11:06:00,14.005,14.046,13.91,13.91,350000.0
2007-04-16 11:07:00,13.967,13.999,13.898,13.995,450000.0
2007-04-16 11:08:00,13.928,14.039,13.907,14.029,350000.0
2007-04-16 11:09:00,13.998,13.998,13.874,13.967,500000.0
2007-04-16 11:10:00,13.865,13.981,13.865,13.914,400000.0
2007-04-16 11:11:00,13.977,13.992,13.849,13.95,350000.0
2007-04-16 11:12:00,13.839,13.972,13.839,13.867,550000.0
2007-04-16 11:13:00,13.953,13.99,13.838,13.99,500000.0
2007-04-16 11:14:00,13.899,13.984,13.851,13.984,400000.0
2007-04-16 11:15:00,13.902,13.998,13.887,13.938,400000.0
2007-04-16 11:16:00,13.939,14.004,13.929,14.004,500000.0
2007-04-16 11:17:00,14.01,14.017,13.896,14.017,350000.0
2007-04-16 11:18:00,13.93,13.977,13.916,13.943,350000.0
2007-04-16 11:19:00,13.889,14.0,13.865,14.0,550000.0
2007-04-16 11:20:00,13.961,13.985,13.856,13.907,400000.0
2007-04-16 11:21:00,14.01,14.01,13.881,13.979,450000.0
2007-04-16 11:22:00,13.989,13.989,13.787,13.846,400000.0
2007-04-16 11:23:00,13.877,14.023,13.877,13.897,500000.0
2007-04-16 11:24:00,13.927,13.978,13.837,13.95,550000.0
2007-04-16 11:26:00,13.981,14.005,13.885,14.005,400000.0
2007-04-16 11:27:00,13.905,14.031,13.905,14.021,500000.0
2007-04-16 11:28:00,13.903,13.989,13.888,13.983,350000.0
2007-04-16 11:29:00,13.929,14.033,13.922,13.947,500000.0
2007-04-16 11:30:00,13.979,13.979,13.87,13.876,500000.0
2007-04-16 11:31:00,13.988,14.013,13.915,13.975,350000.0
2007-04-16 11:32:00,13.953,13.979,13.878,13.878,450000.0
2007-04-16 11:33:00,13.874,13.983,13.861,13.951,350000.0
2007-04-16 11:34:00,14.004,14.004,13.903,13.99,400000.0
2007-04-16 11:35:00,13.989,14.008,13.871,13.949,450000.0
2007-04-16 11:36:00,13.926,14.012,13.863,13.937,550000.0
2007-04-16 11:37:00,13.922,14.024,13.891,13.992,400000.0
2007-04-16 11:38:00,13.958,13.979,13.888,13.979,400000.0
2007-04-16 11:39:00,13.941,14.046,13.909,13.942,350000.0
2007-04-16 11:40:00,13.948,14.062,13.919,13.986,400000.0
2007-04-16 11:41:00,13.903,13.985,13.903,13.939,350000.0
2007-04-16 11:42:00,14.032,14.032,13.903,13.992,500000.0
2007-04-16 11:43:00,14.019,14.019,13.91,14.019,350000.0
2007-04-16 11:44:00,14.024,14.029,13.898,13.993,450000.0
2007-04-16 11:45:00,13.919,13.994,13.898,13.993,550000.0
2007-04-16 11:46:00,14.009,14.087,13.937,13.952,400000.0
2007-04-16 11:47:00,13.965,14.031,13.878,13.986,500000.0
2007-04-16 11:48:00,13.982,14.02,13.923,14.019,400000.0
2007-04-16 11:49:00,13.997,14.015,13.888,13.955,350000.0
2007-04-16 11:50:00,13.988,14.034,13.909,14.034,350000.0
2007-04-16 11:51:00,13.879,14.009,13.879,13.998,450000.0
2007-04-16 11:52:00,13.932,14.029,13.864,14.029,450000.0
2007-04-16 11:53:00,13.904,14.055,13.904,13.954,400000.0
2007-04-16 11:54:00,14.034,14.034,13.885,13.983,550000.0
2007-04-16 11:55:00,13.979,14.038,13.923,14.038,350000.0
2007-04-16 11:56:00,13.983,14.035,13.965,13.971,350000.0
2007-04-16 11:57:00,14.04,14.04,13.936,14.012,450000.0
2007-04-16 11:58:00,13.954,14.082,13.948,14.061,350000.0
2007-04-16 11:59:00,14.001,14.031,13.895,13.964,450000.0
2007-04-16 12:00:00,13.999,13.999,13.903,13.903,350000.0
2007-04-16 12:01:00,14.036,14.071,13.942,13.967,500000.0
2007-04-16 12:02:00,14.026,14.039,13.916,13.916,400000.0
2007-04-16 12:03:00,13.925,14.04,13.914,14.001,550000.0
2007-04-16 12:04:00,13.981,14.056,13.937,13.937,350000.0
2007-04-16 12:06:00,14.026,14.039,13.971,14.039,350000.0
2007-04-16 12:07:00,14.028,14.028,13.89,13.97,450000.0
2007-04-16 12:08:00,14.027,14.027,13.914,14.026,450000.0
2007-04-16 12:10:00,14.01,14.035,13.937,13.978,400000.0
2007-04-16 12:11:00,13.959,14.025,13.927,13.943,300000.0
2007-04-16 12:12:00,13.913,14.056,13.913,13.935,350000.0
2007-04-16 12:13:00,14.008,14.079,13.956,14.008,400000.0
2007-04-16 12:15:00,13.962,14.022,13.903,13.946,400000.0
2007-04-16 12:16:00,13.964,14.022,13.896,13.944,400000.0
2007-04-16 12:18:00,13.998,13.998,13.884,13.91,450000.0
2007-04-16 12:19:00,13.951,14.001,13.871,13.907,450000.0
2007-04-16 12:20:00,13.953,14.027,13.892,13.952,500000.0
2007-04-16 12:21:00,13.998,14.061,13.937,14.019,500000.0
2007-04-16 12:22:00,13.886,14.001,13.852,13.917,450000.0
2007-04-16 12:23:00,14.031,14.031,13.885,13.909,400000.0
2007-04-16 12:24:00,14.041,14.041,13.933,14.01,600000.0
2007-04-16 12:25:00,14.049,14.1,13.94,13.98,500000.0
2007-04-16 12:26:00,14.024,14.024,13.914,13.966,450000.0
2007-04-16 12:27:00,14.013,14.046,13.931,14.02,550000.0
2007-04-16 12:28:00,14.027,14.07,13.94,13.974,500000.0
2007-04-16 12:29:00,14.013,14.053,13.966,14.041,450000.0
2007-04-16 12:30:00,14.046,14.057,13.97,14.032,350000.0
2007-04-16 12:31:00,14.023,14.023,13.952,14.009,350000.0
2007-04-16 12:32:00,13.99,14.036,13.95,14.016,400000.0
2007-04-16 12:33:00,14.041,14.041,13.911,13.911,250000.0
2007-04-16 12:34:00,13.941,14.061,13.906,13.906,450000.0
2007-04-16 12:35:00,14.057,14.059,13.948,13.948,350000.0
2007-04-16 12:36:00,14.044,14.097,13.951,13.951,350000.0
2007-04-16 12:37:00,14.044,14.044,13.929,13.944,500000.0
2007-04-16 12:38:00,14.029,14.086,13.935,13.998,450000.0
2007-04-16 12:40:00,13.997,14.06,13.935,13.98,450000.0
2007-04-16 12:43:00,14.024,14.061,13.956,13.967,500000.0
2007-04-16 12:44:00,14.013,14.096,13.954,13.96,450000.0
2007-04-16 12:45:00,13.999,14.083,13.943,13.987,400000.0
2007-04-16 12:46:00,13.921,14.032,13.914,13.914,500000.0
2007-04-16 12:47:00,13.975,14.073,13.929,13.963,350000.0
2007-04-16 12:48:00,13.964,14.064,13.938,14.031,550000.0
2007-04-16 12:50:00,13.953,14.062,13.953,14.009,400000.0
2007-04-16 12:51:00,14.046,14.099,13.975,13.977,450000.0
2007-04-16 12:52:00,13.989,14.083,13.96,14.031,500000.0
2007-04-16 12:53:00,13.977,14.108,13.977,14.057,500000.0
2007-04-16 12:54:00,14.052,14.053,13.936,14.002,450000.0
2007-04-16 12:55:00,13.996,14.067,13.944,14.067,450000.0
2007-04-16 12:56:00,14.038,14.068,13.947,13.968,450000.0
2007-04-16 12:57:00,14.022,14.053,13.932,13.932,400000.0
2007-04-16 12:58:00,13.985,14.079,13.931,13.962,400000.0
2007-04-16 12:59:00,13.991,14.036,13.918,14.036,450000.0
2007-04-16 13:00:00,14.046,14.084,13.961,13.99,500000.0
2007-04-16 13:01:00,13.942,14.059,13.942,14.007,400000.0
2007-04-16 13:02:00,13.964,14.057,13.951,13.998,400000.0
2007-04-16 13:03:00,13.972,14.05,13.924,13.924,450000.0
2007-04-16 13:04:00,13.995,14.029,13.903,13.941,450000.0
2007-04-16 13:05:00,13.925,14.052,13.925,14.027,400000.0
2007-04-16 13:06:00,14.056,14.056,13.928,14.017,450000.0
2007-04-16 13:07:00,14.071,14.088,13.956,14.004,500000.0
2007-04-16 13:08:00,13.984,14.103,13.966,13.981,400000.0
2007-04-16 13:09:00,14.066,14.105,13.971,13.971,450000.0
2007-04-16 13:10:00,13.994,14.046,13.893,13.941,500000.0
2007-04-16 13:11:00,13.963,14.06,13.963,14.022,400000.0
2007-04-16 13:12:00,14.055,14.055,13.941,13.942,550000.0
2007-04-16 13:13:00,14.076,14.077,13.963,14.05,450000.0
2007-04-16 13:14:00,13.954,14.092,13.954,14.067,350000.0
2007-04-16 13:15:00,13.994,14.079,13.927,14.021,400000.0
2007-04-16 13:16:00,14.033,14.033,13.914,14.024,350000.0
2007-04-16 13:17:00,14.068,14.073,13.955,14.061,450000.0
2007-04-16 13:18:00,13.913,14.043,13.913,14.042,400000.0
2007-04-16 13:19:00,14.007,14.088,13.955,13.962,400000.0
2007-04-16 13:20:00,13.971,14.034,13.928,13.997,500000.0
2007-04-16 13:21:00,13.943,14.059,13.941,13.941,350000.0
2007-04-16 13:22:00,13.956,14.053,13.941,13.968,400000.0
2007-04-16 13:23:00,13.981,14.055,13.929,13.952,350000.0
2007-04-16 13:24:00,14.054,14.087,13.977,14.083,450000.0
2007-04-16 13:25:00,14.057,14.065,13.99,14.061,350000.0
2007-04-16 13:26:00,13.938,14.069,13.938,13.997,550000.0
2007-04-16 13:27:00,13.971,14.069,13.971,14.034,500000.0
2007-04-16 13:28:00,14.029,14.065,13.94,13.979,400000.0
2007-04-16 13:29:00,14.06,14.06,13.904,14.019,350000.0
2007-04-16 13:30:00,14.044,14.044,13.909,13.933,450000.0
2007-04-16 13:31:00,13.923,14.034,13.923,14.027,450000.0
2007-04-16 13:32:00,13.965,14.058,13.899,13.899,500000.0
2007-04-16 13:33:00,13.961,14.014,13.932,13.974,350000.0
2007-04-16 13:34:00,13.938,14.072,13.911,13.935,350000.0
2007-04-16 13:35:00,13.969,14.046,13.909,14.017,550000.0
2007-04-16 13:36:00,13.991,14.1,13.945,14.038,450000.0
2007-04-16 13:37:00,13.948,14.03,13.948,14.03,350000.0
2007-04-16 13:39:00,14.041,14.089,13.971,14.051,500000.0
2007-04-16 13:40:00,14.037,14.082,13.955,14.064,350000.0
2007-04-16 13:41:00,13.982,14.082,13.982,14.082,400000.0
2007-04-16 13:42:00,14.053,14.053,13.926,14.025,350000.0
2007-04-16 13:43:00,14.064,14.086,13.954,14.057,500000.0
2007-04-16 13:44:00,13.966,14.075,13.939,13.997,350000.0
2007-04-16 13:45:00,13.977,14.081,13.95,14.057,400000.0
2007-04-16 13:46:00,14.006,14.083,13.973,14.024,450000.0
2007-04-16 13:47:00,14.075,14.075,13.975,13.977,500000.0
2007-04-16 13:48:00,14.042,14.085,13.975,14.028,400000.0
2007-04-16 13:50:00,14.007,14.015,13.954,13.954,450000.0
2007-04-16 13:51:00,14.078,14.078,13.947,13.947,350000.0
2007-04-16 13:52:00,14.081,14.081,13.947,14.044,350000.0
2007-04-16 13:53:00,13.994,14.084,13.949,13.994,450000.0
2007-04-16 13:54:00,14.024,14.078,13.962,14.063,400000.0
2007-04-16 13:55:00,14.038,14.081,14.005,14.037,350000.0
2007-04-16 13:56:00,14.083,14.103,13.953,13.953,400000.0
2007-04-16 13:57:00,14.003,14.085,13.965,13.965,400000.0
2007-04-16 13:58:00,13.954,14.097,13.954,14.097,350000.0
2007-04-16 13:59:00,14.009,14.103,13.983,14.092,450000.0
2007-04-16 14:00:00,14.043,14.064,13.952,14.004,350000.0
2007-04-16 14:02:00,14.086,14.088,13.973,14.04,350000.0
2007-04-16 14:03:00,14.056,14.058,13.984,14.053,350000.0
2007-04-16 14:04:00,13.997,14.118,13.997,14.105,350000.0
2007-04-16 14:05:00,14.067,14.083,13.934,13.995,400000.0
2007-04-16 14:06:00,14.062,14.073,13.942,14.048,350000.0
2007-04-16 14:07:00,14.039,14.083,13.964,14.049,400000.0
2007-04-16 14:08:00,14.025,14.095,13.983,14.046,400000.0
2007-04-16 14:09:00,13.972,14.102,13.967,13.995,550000.0
2007-04-16 14:10:00,13.947,14.102,13.947,14.018,350000.0
2007-04-16 14:11:00,14.012,14.081,13.986,14.081,400000.0
2007-04-16 14:12:00,14.08,14.092,14.048,14.084,450000.0
2007-04-16 14:13:00,14.061,14.061,13.958,13.981,350000.0
2007-04-16 14:14:00,13.996,14.117,13.978,14.059,500000.0
2007-04-16 14:15:00,13.954,14.09,13.954,14.078,500000.0
2007-04-16 14:16:00,13.989,14.069,13.972,14.021,450000.0
2007-04-16 14:17:00,14.024,14.026,13.945,13.981,450000.0
2007-04-16 14:18:00,13.979,14.091,13.979,14.091,400000.0
2007-04-16 14:19:00,14.05,14.082,13.951,14.066,500000.0
2007-04-16 14:20:00,13.977,14.059,13.971,13.971,350000.0
2007-04-16 14:21:00,13.949,14.071,13.949,14.008,450000.0
2007-04-16 14:22:00,14.031,14.057,13.914,14.057,450000.0
2007-04-16 14:23:00,13.993,14.072,13.991,14.001,400000.0
2007-04-16 14:24:00,14.061,14.061,13.975,14.059,400000.0
2007-04-16 14:25:00,13.995,14.063,13.982,13.99,350000.0
2007-04-16 14:26:00,13.996,14.047,13.937,13.96,350000.0
2007-04-16 14:27:00,13.908,14.036,13.908,14.012,500000.0
2007-04-16 14:28:00,14.009,14.029,13.924,13.983,400000.0
2007-04-16 14:29:00,13.983,14.037,13.907,13.993,350000.0
2007-04-16 14:30:00,14.03,14.075,13.931,13.931,500000.0
2007-04-16 14:31:00,13.968,14.059,13.957,14.046,400000.0
2007-04-16 14:32:00,14.036,14.041,13.893,13.902,400000.0
2007-04-16 14:33:00,14.002,14.081,13.965,13.982,400000.0
2007-04-16 14:34:00,14.035,14.073,13.943,13.943,450000.0
2007-04-16 14:35:00,14.043,14.043,13.972,13.972,350000.0
2007-04-16 14:36:00,13.995,14.081,13.969,13.969,450000.0
2007-04-16 14:37:00,13.976,14.066,13.949,14.066,550000.0
2007-04-16 14:38:00,13.95,14.048,13.95,14.031,300000.0
2007-04-16 14:39:00,14.035,14.035,13.948,13.962,550000.0
2007-04-16 14:40:00,13.988,14.039,13.94,13.978,400000.0
2007-04-16 14:41:00,13.96,14.045,13.959,14.024,550000.0
2007-04-16 14:42:00,13.936,14.055,13.936,14.025,400000.0
2007-04-16 14:43:00,14.003,14.032,13.895,14.032,500000.0
2007-04-16 14:44:00,13.939,14.016,13.925,14.012,450000.0
2007-04-16 14:45:00,14.013,14.058,13.988,14.043,400000.0
2007-04-16 14:46:00,14.034,14.065,13.967,13.971,350000.0
2007-04-16 14:47:00,14.035,14.068,13.948,14.047,350000.0
2007-04-16 14:48:00,14.026,14.062,13.966,14.037,400000.0
2007-04-16 14:49:00,14.05,14.06,13.926,13.926,500000.0
2007-04-16 14:50:00,13.969,14.048,13.914,13.914,400000.0
2007-04-16 14:51:00,14.043,14.049,13.95,14.011,350000.0
2007-04-16 14:52:00,14.045,14.045,13.929,13.965,450000.0
2007-04-16 14:53:00,13.951,14.037,13.929,14.0,400000.0
2007-04-16 14:54:00,13.931,14.088,13.931,13.982,550000.0
2007-04-16 14:56:00,14.041,14.078,13.942,14.042,550000.0
2007-04-16 14:57:00,13.988,14.057,13.97,14.048,250000.0
2007-04-16 14:58:00,13.975,14.036,13.924,13.996,400000.0
2007-04-16 14:59:00,13.973,14.074,13.938,14.074,550000.0
2007-04-16 15:00:00,13.945,14.093,13.945,13.974,450000.0
2007-04-16 15:01:00,14.026,14.064,13.947,14.029,450000.0
2007-04-16 15:02:00,13.938,14.041,13.925,14.001,450000.0
2007-04-16 15:03:00,14.029,14.06,13.918,14.055,500000.0
2007-04-16 15:04:00,13.977,14.06,13.913,13.944,550000.0
2007-04-16 15:05:00,13.927,14.033,13.92,13.946,550000.0
2007-04-16 15:06:00,14.015,14.015,13.973,13.973,400000.0
2007-04-16 15:07:00,13.941,14.104,13.941,14.032,350000.0
2007-04-16 15:08:00,13.947,14.088,13.946,14.029,500000.0
2007-04-16 15:09:00,14.041,14.084,13.952,13.952,450000.0
2007-04-16 15:10:00,13.951,14.048,13.905,13.957,400000.0
2007-04-16 15:11:00,13.925,14.034,13.884,13.916,500000.0
2007-04-16 15:12:00,13.945,14.026,13.895,13.984,350000.0
2007-04-16 15:13:00,13.989,14.015,13.921,14.008,400000.0
2007-04-16 15:14:00,13.973,14.029,13.903,13.906,450000.0
2007-04-16 15:15:00,13.995,13.995,13.842,13.933,400000.0
2007-04-16 15:16:00,13.888,14.023,13.888,14.023,350000.0
2007-04-16 15:17:00,13.966,14.035,13.906,13.973,450000.0
2007-04-16 15:18:00,14.01,14.01,13.876,13.935,400000.0
2007-04-16 15:19:00,13.944,13.988,13.913,13.973,450000.0
2007-04-16 15:20:00,13.925,13.982,13.9,13.982,400000.0
2007-04-16 15:21:00,13.934,14.006,13.926,13.946,350000.0
2007-04-16 15:22:00,13.924,13.995,13.86,13.96,550000.0
2007-04-16 15:23:00,13.917,14.003,13.917,13.969,400000.0
2007-04-16 15:24:00,13.97,13.994,13.884,13.982,350000.0
2007-04-16 15:25:00,13.996,13.996,13.883,13.948,350000.0
2007-04-16 15:26:00,13.874,13.976,13.874,13.887,550000.0
2007-04-16 15:27:00,13.899,14.006,13.886,13.905,350000.0
2007-04-16 15:28:00,13.893,14.013,13.893,13.959,350000.0
2007-04-16 15:29:00,13.994,14.0,13.897,13.924,400000.0
2007-04-16 15:30:00,13.954,13.977,13.856,13.917,450000.0
2007-04-16 15:31:00,13.907,13.986,13.863,13.875,500000.0
2007-04-16 15:32:00,13.949,13.972,13.897,13.9,350000.0
2007-04-16 15:33:00,13.922,13.934,13.828,13.918,400000.0
2007-04-16 15:34:00,14.0,14.0,13.878,13.878,350000.0
2007-04-16 15:35:00,13.991,13.991,13.862,13.964,500000.0
2007-04-16 15:36:00,13.94,13.989,13.863,13.982,550000.0
2007-04-16 15:37:00,13.94,13.987,13.917,13.961,450000.0
2007-04-16 15:38:00,13.9,13.979,13.889,13.894,450000.0
2007-04-16 15:39:00,13.961,13.961,13.834,13.84,450000.0
2007-04-16 15:40:00,13.886,14.012,13.886,13.887,450000.0
2007-04-16 15:41:00,13.85,13.978,13.85,13.924,400000.0
2007-04-16 15:42:00,13.97,13.97,13.866,13.893,350000.0
2007-04-16 15:43:00,13.912,13.958,13.854,13.861,450000.0
2007-04-16 15:44:00,13.981,14.01,13.907,13.993,350000.0
2007-04-16 15:45:00,13.985,13.985,13.873,13.973,450000.0
2007-04-16 15:46:00,13.961,13.984,13.856,13.889,400000.0
2007-04-16 15:47:00,13.956,13.971,13.836,13.865,550000.0
2007-04-16 15:48:00,13.897,13.97,13.865,13.867,350000.0
2007-04-16 15:49:00,13.941,13.995,13.926,13.995,350000.0
2007-04-16 15:50:00,13.891,13.979,13.848,13.979,550000.0
2007-04-16 15:51:00,13.856,13.966,13.845,13.845,550000.0
2007-04-16 15:52:00,13.844,13.968,13.837,13.837,350000.0
2007-04-16 15:53:00,13.936,13.965,13.845,13.916,500000.0
2007-04-16 15:54:00,13.94,13.942,13.883,13.942,450000.0
2007-04-16 15:55:00,13.835,13.931,13.832,13.931,500000.0
2007-04-16 15:56:00,13.805,13.936,13.805,13.867,450000.0
2007-04-16 15:57:00,13.856,13.897,13.823,13.852,450000.0
2007-04-16 15:58:00,13.84,13.949,13.84,13.949,500000.0
2007-04-16 15:59:00,13.951,13.98,13.865,13.877,450000.0
2007-04-16 16:00:00,13.918,13.918,13.784,13.88,500000.0
2007-04-16 16:01:00,13.935,13.935,13.807,13.807,400000.0
2007-04-16 16:02:00,13.83,13.949,13.787,13.873,550000.0
2007-04-16 16:03:00,13.922,13.995,13.832,13.94,550000.0
2007-04-16 16:04:00,13.811,13.919,13.786,13.897,550000.0
2007-04-16 16:05:00,13.932,13.932,13.805,13.888,350000.0
2007-04-16 16:06:00,13.829,13.933,13.792,13.897,350000.0
2007-04-16 16:07:00,13.849,13.936,13.849,13.854,500000.0
2007-04-16 16:08:00,13.82,13.924,13.818,13.862,550000.0
2007-04-16 16:09:00,13.851,13.974,13.851,13.954,350000.0
2007-04-16 16:10:00,13.93,13.979,13.842,13.942,500000.0
2007-04-16 16:11:00,13.803,14.01,13.803,13.819,500000.0
2007-04-16 16:12:00,13.866,13.909,13.831,13.867,350000.0
2007-04-16 16:13:00,13.868,13.952,13.84,13.952,450000.0
2007-04-16 16:14:00,13.952,13.952,13.817,13.866,500000.0
2007-04-16 16:15:00,13.942,13.945,13.805,13.805,350000.0
2007-04-16 16:16:00,13.866,13.922,13.804,13.91,550000.0
2007-04-16 16:17:00,13.904,13.904,13.801,13.801,350000.0
2007-04-16 16:18:00,13.931,13.963,13.827,13.926,400000.0
2007-04-16 16:19:00,13.873,13.968,13.852,13.852,500000.0
2007-04-16 16:20:00,13.948,13.956,13.841,13.841,550000.0
2007-04-16 16:21:00,13.953,13.953,13.914,13.914,100000.0
2007-04-16 16:22:00,13.907,13.917,13.818,13.874,450000.0
2007-04-16 16:23:00,13.851,13.979,13.848,13.848,400000.0
2007-04-16 16:24:00,13.903,13.948,13.807,13.948,550000.0
2007-04-16 16:25:00,13.93,13.959,13.883,13.946,350000.0
2007-04-16 16:26:00,13.907,13.938,13.797,13.797,550000.0
2007-04-16 16:27:00,13.909,13.939,13.797,13.928,500000.0
2007-04-16 16:28:00,13.908,13.95,13.856,13.95,400000.0
2007-04-16 16:29:00,13.863,13.94,13.812,13.844,400000.0
2007-04-16 16:30:00,13.824,13.922,13.796,13.887,550000.0
2007-04-16 16:31:00,13.857,13.942,13.816,13.855,400000.0
2007-04-16 16:32:00,13.877,13.953,13.83,13.953,400000.0
2007-04-16 16:33:00,13.856,13.963,13.847,13.859,350000.0
2007-04-16 16:34:00,13.88,13.929,13.827,13.929,350000.0
2007-04-16 16:35:00,13.872,13.962,13.798,13.824,500000.0
2007-04-16 16:36:00,13.917,13.917,13.814,13.839,500000.0
2007-04-16 16:37:00,13.939,13.96,13.863,13.863,500000.0
2007-04-16 16:38:00,13.765,13.901,13.765,13.784,450000.0
2007-04-16 16:39:00,13.861,13.936,13.837,13.919,500000.0
2007-04-16 16:40:00,13.823,13.92,13.823,13.92,350000.0
2007-04-16 16:41:00,13.821,13.895,13.809,13.809,350000.0
2007-04-16 16:42:00,13.827,13.935,13.814,13.935,500000.0
2007-04-16 16:43:00,13.807,13.933,13.807,13.848,350000.0
2007-04-16 16:44:00,13.916,13.929,13.912,13.929,150000.0
2007-04-16 16:45:00,13.918,13.932,13.845,13.903,500000.0
2007-04-16 16:46:00,13.85,13.905,13.839,13.905,350000.0
2007-04-16 16:47:00,13.853,13.983,13.851,13.851,600000.0
2007-04-16 16:48:00,13.909,13.938,13.836,13.885,500000.0
2007-04-16 16:49:00,13.893,13.92,13.793,13.793,450000.0
2007-04-16 16:50:00,13.811,13.906,13.807,13.888,350000.0
2007-04-16 16:51:00,13.899,13.899,13.731,13.731,400000.0
2007-04-16 16:52:00,13.824,13.833,13.735,13.749,400000.0
2007-04-16 16:53:00,13.776,13.853,13.733,13.772,350000.0
2007-04-16 16:54:00,13.767,13.803,13.731,13.783,350000.0
2007-04-16 16:55:00,13.791,13.801,13.687,13.729,550000.0
2007-04-16 16:56:00,13.711,13.802,13.683,13.69,400000.0
2007-04-16 16:57:00,13.772,13.793,13.68,13.705,350000.0
2007-04-16 16:58:00,13.722,13.824,13.708,13.77,500000.0
2007-04-16 16:59:00,13.749,13.845,13.746,13.758,400000.0
2007-04-16 17:00:00,13.826,13.826,13.7,13.7,350000.0
2007-04-16 17:01:00,13.748,13.834,13.711,13.731,500000.0
2007-04-16 17:02:00,13.726,13.804,13.726,13.762,400000.0
2007-04-16 17:03:00,13.729,13.795,13.696,13.767,500000.0
2007-04-16 17:04:00,13.732,13.811,13.699,13.764,350000.0
2007-04-16 17:05:00,13.833,13.833,13.684,13.782,400000.0
2007-04-16 17:06:00,13.831,13.833,13.693,13.797,350000.0
2007-04-16 17:07:00,13.81,13.845,13.706,13.769,500000.0
2007-04-16 17:08:00,13.734,13.88,13.734,13.808,500000.0
2007-04-16 17:09:00,13.794,13.9,13.752,13.809,450000.0
2007-04-16 17:10:00,13.846,13.88,13.767,13.834,350000.0
2007-04-16 17:11:00,13.884,13.884,13.734,13.758,400000.0
2007-04-16 17:12:00,13.849,13.885,13.779,13.794,400000.0
2007-04-16 17:13:00,13.847,13.866,13.73,13.778,450000.0
2007-04-16 17:14:00,13.81,13.841,13.729,13.836,550000.0
2007-04-16 17:15:00,13.75,13.844,13.726,13.794,350000.0
2007-04-16 17:16:00,13.848,13.848,13.742,13.81,450000.0
2007-04-16 17:17:00,13.794,13.872,13.788,13.847,450000.0
2007-04-16 17:18:00,13.832,13.87,13.798,13.87,350000.0
2007-04-16 17:19:00,13.838,13.842,13.749,13.833,450000.0
2007-04-16 17:20:00,13.813,13.87,13.721,13.747,350000.0
2007-04-16 17:21:00,13.804,13.898,13.741,13.822,500000.0
2007-04-16 17:22:00,13.774,13.871,13.774,13.82,500000.0
2007-04-16 17:23:00,13.774,13.849,13.729,13.844,550000.0
2007-04-16 17:24:00,13.856,13.856,13.763,13.779,350000.0
2007-04-16 17:25:00,13.868,13.905,13.799,13.897,400000.0
2007-04-16 17:26:00,13.739,13.841,13.739,13.749,450000.0
2007-04-16 17:27:00,13.851,13.863,13.76,13.84,400000.0
2007-04-16 17:28:00,13.789,13.875,13.722,13.753,550000.0
2007-04-16 17:29:00,13.751,13.862,13.751,13.862,500000.0
2007-04-16 17:30:00,13.717,13.86,13.717,13.852,450000.0
2007-04-16 17:31:00,13.827,13.896,13.779,13.849,600000.0
2007-04-16 17:32:00,13.787,13.902,13.787,13.843,400000.0
2007-04-16 17:33:00,13.788,13.885,13.754,13.782,550000.0
2007-04-16 17:34:00,13.848,13.881,13.757,13.865,450000.0
2007-04-16 17:35:00,13.818,13.875,13.758,13.807,500000.0
2007-04-16 17:36:00,13.824,13.873,13.737,13.856,450000.0
2007-04-16 17:37:00,13.812,13.86,13.728,13.813,550000.0
2007-04-16 17:38:00,13.776,13.857,13.754,13.821,400000.0
2007-04-16 17:39:00,13.839,13.844,13.744,13.767,350000.0
2007-04-16 17:40:00,13.762,13.852,13.751,13.848,500000.0
2007-04-16 17:41:00,13.756,13.863,13.756,13.859,350000.0
2007-04-16 17:42:00,13.743,13.88,13.743,13.836,500000.0
2007-04-16 17:43:00,13.86,13.86,13.713,13.748,400000.0
2007-04-16 17:44:00,13.841,13.858,13.752,13.835,450000.0
2007-04-16 17:45:00,13.794,13.888,13.767,13.797,550000.0
2007-04-16 17:46:00,13.803,13.88,13.725,13.879,350000.0
2007-04-16 17:47:00,13.852,13.866,13.747,13.793,400000.0
2007-04-16 17:48:00,13.872,13.884,13.778,13.884,400000.0
2007-04-16 17:49:00,13.828,13.882,13.793,13.847,350000.0
2007-04-16 17:50:00,13.851,13.868,13.76,13.76,550000.0
2007-04-16 17:51:00,13.794,13.868,13.738,13.784,550000.0
2007-04-16 17:52:00,13.839,13.86,13.728,13.741,350000.0
2007-04-16 17:53:00,13.806,13.836,13.771,13.771,500000.0
2007-04-16 17:54:00,13.797,13.88,13.773,13.88,350000.0
2007-04-16 17:55:00,13.776,13.872,13.767,13.835,350000.0
2007-04-16 17:56:00,13.748,13.916,13.748,13.81,400000.0
2007-04-16 17:57:00,13.834,13.834,13.766,13.824,400000.0
2007-04-16 17:58:00,13.83,13.843,13.756,13.8,450000.0
2007-04-16 17:59:00,13.75,13.869,13.75,13.869,350000.0
2007-04-16 18:00:00,13.759,13.878,13.759,13.838,350000.0
2007-04-16 18:01:00,13.814,13.845,13.712,13.797,550000.0
2007-04-16 18:02:00,13.736,13.824,13.735,13.812,500000.0
2007-04-16 18:03:00,13.794,13.822,13.765,13.806,350000.0
2007-04-16 18:04:00,13.849,13.849,13.719,13.756,450000.0
2007-04-16 18:05:00,13.771,13.849,13.73,13.762,500000.0
2007-04-16 18:06:00,13.857,13.857,13.718,13.718,450000.0
2007-04-16 18:07:00,13.8,13.817,13.723,13.817,250000.0
2007-04-16 18:08:00,13.851,13.851,13.718,13.757,300000.0
2007-04-16 18:09:00,13.863,13.873,13.747,13.767,350000.0
2007-04-16 18:10:00,13.826,13.885,13.781,13.846,550000.0
2007-04-16 18:11:00,13.754,13.867,13.725,13.835,450000.0
2007-04-16 18:12:00,13.858,13.858,13.718,13.832,400000.0
2007-04-16 18:13:00,13.791,13.87,13.768,13.794,350000.0
2007-04-16 18:14:00,13.793,13.918,13.793,13.86,400000.0
2007-04-16 18:15:00,13.833,13.891,13.822,13.822,350000.0
2007-04-16 18:16:00,13.802,13.927,13.767,13.767,400000.0
2007-04-16 18:17:00,13.754,13.879,13.715,13.774,400000.0
2007-04-16 18:18:00,13.82,13.869,13.731,13.731,500000.0
2007-04-16 18:19:00,13.856,13.892,13.765,13.864,500000.0
2007-04-16 18:20:00,13.805,13.901,13.757,13.855,400000.0
2007-04-16 18:21:00,13.811,13.888,13.777,13.851,550000.0
2007-04-16 18:22:00,13.767,13.875,13.767,13.808,400000.0
2007-04-16 18:23:00,13.889,13.897,13.811,13.888,400000.0
2007-04-16 18:24:00,13.867,13.871,13.785,13.871,250000.0
2007-04-16 18:25:00,13.826,13.929,13.801,13.827,500000.0
2007-04-16 18:26:00,13.837,13.914,13.802,13.905,550000.0
2007-04-16 18:27:00,13.883,13.908,13.789,13.879,350000.0
2007-04-16 18:28:00,13.903,13.903,13.797,13.902,350000.0
2007-04-16 18:29:00,13.839,13.931,13.817,13.931,350000.0
2007-04-16 18:30:00,13.898,13.939,13.789,13.871,450000.0
2007-04-16 18:31:00,13.895,13.962,13.854,13.871,550000.0
2007-04-16 18:32:00,13.862,13.928,13.788,13.863,450000.0
2007-04-16 18:33:00,13.849,13.896,13.849,13.896,250000.0
2007-04-16 18:34:00,13.91,13.962,13.856,13.962,400000.0
2007-04-16 18:35:00,13.909,13.979,13.909,13.909,350000.0
2007-04-16 18:36:00,13.881,13.96,13.803,13.92,550000.0
2007-04-16 18:37:00,13.917,13.981,13.853,13.921,250000.0
2007-04-16 18:38:00,13.927,13.933,13.819,13.898,450000.0
2007-04-16 18:39:00,13.944,13.968,13.872,13.945,400000.0
2007-04-16 18:40:00,13.938,13.952,13.831,13.896,250000.0
2007-04-16 18:41:00,13.903,13.974,13.891,13.943,500000.0
2007-04-16 18:42:00,13.894,13.941,13.831,13.868,550000.0
2007-04-16 18:43:00,13.863,14.004,13.863,13.902,350000.0
2007-04-16 18:44:00,13.952,13.952,13.866,13.866,250000.0
2007-04-16 18:45:00,13.993,13.993,13.878,13.96,400000.0
2007-04-16 18:46:00,13.878,13.989,13.863,13.989,350000.0
2007-04-16 18:47:00,13.862,14.005,13.862,13.963,400000.0
2007-04-16 18:48:00,13.973,14.014,13.88,13.88,400000.0
2007-04-16 18:49:00,13.948,13.991,13.918,13.991,250000.0
2007-04-16 18:50:00,13.97,14.039,13.903,13.938,550000.0
2007-04-16 18:51:00,13.96,13.995,13.897,13.921,450000.0
2007-04-16 18:52:00,13.97,14.021,13.899,14.004,450000.0
2007-04-16 18:53:00,13.971,13.992,13.921,13.992,450000.0
2007-04-16 18:54:00,13.925,13.994,13.909,13.909,400000.0
2007-04-16 18:55:00,13.907,14.014,13.887,13.959,350000.0
2007-04-16 18:56:00,13.944,13.944,13.863,13.91,450000.0
2007-04-16 18:57:00,13.975,13.975,13.838,13.956,450000.0
2007-04-16 18:58:00,13.991,13.998,13.917,13.971,350000.0
2007-04-16 18:59:00,13.916,13.978,13.916,13.944,450000.0
2007-04-16 19:00:00,13.914,14.001,13.851,14.001,350000.0
2007-04-16 19:01:00,13.933,14.013,13.914,13.964,500000.0
2007-04-16 19:02:00,13.922,13.976,13.867,13.867,400000.0
2007-04-16 19:03:00,13.972,13.972,13.881,13.888,350000.0
2007-04-16 19:04:00,13.976,13.989,13.918,13.989,400000.0
2007-04-16 19:05:00,13.905,14.012,13.905,13.941,350000.0
2007-04-16 19:06:00,13.984,14.024,13.893,14.024,400000.0
2007-04-16 19:07:00,13.93,14.005,13.897,13.937,400000.0
2007-04-16 19:08:00,13.944,14.038,13.933,13.933,350000.0
2007-04-16 19:09:00,13.888,14.004,13.888,13.963,400000.0
2007-04-16 19:10:00,13.988,14.017,13.912,14.011,550000.0
2007-04-16 19:11:00,13.913,14.008,13.913,13.93,400000.0
2007-04-16 19:12:00,13.919,14.017,13.919,13.99,350000.0
2007-04-16 19:13:00,14.037,14.082,13.902,13.902,300000.0
2007-04-16 19:14:00,13.904,14.01,13.892,13.994,400000.0
2007-04-16 19:15:00,13.916,14.001,13.89,14.001,500000.0
2007-04-16 19:16:00,14.012,14.016,13.958,13.982,350000.0
2007-04-16 19:17:00,13.945,13.988,13.876,13.976,450000.0
2007-04-16 19:18:00,13.893,14.013,13.89,13.965,350000.0
2007-04-16 19:19:00,13.983,14.013,13.86,14.013,400000.0
2007-04-16 19:20:00,13.95,14.02,13.891,14.02,350000.0
2007-04-16 19:21:00,13.942,13.977,13.896,13.925,350000.0
2007-04-16 19:22:00,13.97,13.983,13.861,13.892,400000.0
2007-04-16 19:23:00,13.991,13.999,13.889,13.889,350000.0
2007-04-16 19:24:00,13.905,14.019,13.865,13.917,350000.0
2007-04-16 19:25:00,14.007,14.021,13.91,13.988,400000.0
2007-04-16 19:26:00,14.018,14.052,13.906,13.977,550000.0
2007-04-16 19:27:00,14.015,14.016,13.9,13.9,400000.0
2007-04-16 19:28:00,13.917,14.037,13.917,13.996,400000.0
2007-04-16 19:29:00,13.91,14.019,13.877,13.935,400000.0
2007-04-16 19:30:00,13.951,14.052,13.927,13.93,450000.0
2007-04-16 19:31:00,13.972,14.06,13.946,13.946,500000.0
2007-04-16 19:32:00,13.97,14.053,13.949,13.966,400000.0
2007-04-16 19:33:00,14.031,14.031,13.943,13.974,350000.0
2007-04-16 19:34:00,13.942,14.022,13.895,13.918,250000.0
2007-04-16 19:36:00,13.921,13.998,13.914,13.984,250000.0
2007-04-16 19:37:00,13.921,13.948,13.921,13.948,100000.0
2007-04-16 19:39:00,13.926,14.033,13.893,13.919,250000.0
2007-04-16 19:40:00,13.91,13.912,13.91,13.912,100000.0
2007-04-16 19:42:00,13.92,13.994,13.865,13.992,400000.0
2007-04-16 19:43:00,13.966,13.966,13.88,13.909,350000.0
2007-04-16 19:44:00,14.027,14.027,13.931,13.931,150000.0
2007-04-16 19:47:00,14.005,14.043,13.901,13.985,550000.0
2007-04-16 19:48:00,13.952,14.024,13.904,13.917,350000.0
2007-04-16 19:49:00,13.879,13.927,13.855,13.855,400000.0
2007-04-16 19:50:00,13.96,13.96,13.958,13.958,100000.0
2007-04-16 19:55:00,13.913,13.99,13.906,13.976,250000.0
2007-04-16 19:57:00,13.874,14.011,13.874,13.955,300000.0
2007-04-16 20:01:00,14.03,14.03,13.92,13.992,450000.0
2007-04-16 20:02:00,14.009,14.023,14.009,14.023,100000.0
2007-04-16 20:03:00,13.944,14.021,13.934,14.021,250000.0
2007-04-16 20:04:00,13.898,14.036,13.882,14.026,350000.0
2007-04-16 20:05:00,14.005,14.021,13.899,14.02,400000.0
2007-04-16 20:06:00,14.014,14.014,13.879,14.014,350000.0
2007-04-16 20:07:00,14.018,14.025,13.895,13.911,450000.0
2007-04-16 20:09:00,13.981,13.981,13.92,13.92,100000.0
2007-04-16 20:10:00,13.986,13.986,13.901,13.971,250000.0
2007-04-16 20:11:00,13.984,14.01,13.907,13.917,400000.0
2007-04-16 20:12:00,13.935,13.979,13.891,13.979,150000.0
2007-04-16 20:13:00,13.916,13.964,13.852,13.852,400000.0
2007-04-16 20:15:00,13.975,14.011,13.878,13.878,300000.0
2007-04-16 20:16:00,13.957,13.957,13.865,13.919,350000.0
2007-04-16 20:17:00,13.957,13.957,13.85,13.951,400000.0
2007-04-16 20:23:00,13.849,13.992,13.837,13.992,350000.0
2007-04-16 20:24:00,13.981,13.993,13.899,13.915,350000.0
2007-04-16 20:25:00,14.004,14.004,13.9,13.9,100000.0
2007-04-16 20:26:00,13.963,13.995,13.912,13.912,250000.0
2007-04-16 20:28:00,13.917,13.991,13.917,13.974,250000.0
2007-04-16 20:29:00,13.891,13.954,13.884,13.884,150000.0
2007-04-16 20:34:00,13.924,13.996,13.887,13.988,300000.0
2007-04-16 20:36:00,13.887,14.021,13.887,13.94,350000.0
2007-04-16 20:37:00,13.976,13.976,13.934,13.934,100000.0
2007-04-16 20:38:00,13.944,13.985,13.885,13.885,200000.0
2007-04-16 20:39:00,13.966,13.992,13.896,13.93,400000.0
2007-04-16 20:41:00,13.922,14.009,13.922,13.982,250000.0
2007-04-16 20:44:00,13.911,14.011,13.893,14.003,200000.0
2007-04-16 20:45:00,14.011,14.029,13.91,14.011,250000.0
2007-04-16 20:46:00,13.92,13.92,13.902,13.902,100000.0
2007-04-16 20:47:00,13.991,14.043,13.921,13.921,300000.0
2007-04-16 20:50:00,13.984,14.013,13.914,13.984,400000.0
2007-04-16 20:51:00,13.974,13.995,13.958,13.995,200000.0
2007-04-16 20:52:00,14.02,14.02,13.926,13.98,250000.0
2007-04-16 20:57:00,13.977,14.01,13.977,14.01,100000.0
2007-04-16 21:00:00,13.922,14.024,13.922,14.024,250000.0
2007-04-16 21:01:00,14.032,14.062,13.92,13.92,350000.0
2007-04-16 21:02:00,13.936,14.019,13.878,14.019,250000.0
2007-04-16 21:03:00,14.0,14.018,13.886,13.887,450000.0
2007-04-16 21:04:00,13.937,14.025,13.881,13.942,450000.0
2007-04-16 21:06:00,13.992,13.992,13.88,13.926,350000.0
2007-04-16 21:07:00,13.992,13.992,13.9,13.902,250000.0
2007-04-16 21:09:00,13.921,14.001,13.921,13.981,250000.0
2007-04-16 21:14:00,13.973,13.979,13.869,13.979,250000.0
2007-04-16 21:15:00,13.981,14.018,13.912,13.945,400000.0
2007-04-16 21:16:00,13.983,13.993,13.983,13.993,100000.0
2007-04-16 21:21:00,13.982,14.008,13.932,13.981,250000.0
2007-04-16 21:23:00,14.014,14.02,13.938,13.971,250000.0
2007-04-16 21:24:00,14.023,14.053,13.926,13.926,350000.0
2007-04-16 21:25:00,13.986,13.989,13.919,13.938,400000.0
2007-04-16 21:26:00,13.985,13.985,13.873,13.966,400000.0
2007-04-16 21:27:00,13.956,13.987,13.912,13.925,250000.0
2007-04-16 21:28:00,14.011,14.011,13.911,13.988,250000.0
2007-04-16 21:30:00,13.907,14.019,13.907,14.019,150000.0
2007-04-16 21:34:00,13.931,13.974,13.931,13.974,100000.0
2007-04-16 21:35:00,13.989,14.031,13.916,13.967,350000.0
2007-04-16 21:36:00,13.926,14.019,13.926,14.019,200000.0
2007-04-16 21:39:00,13.903,13.98,13.896,13.966,250000.0
2007-04-16 21:46:00,13.941,13.994,13.872,13.914,400000.0
2007-04-16 21:47:00,13.978,14.006,13.904,13.981,550000.0
2007-04-16 21:48:00,13.936,13.936,13.933,13.933,100000.0
2007-04-16 21:49:00,13.948,13.984,13.906,13.984,350000.0
2007-04-16 21:50:00,13.964,13.964,13.904,13.947,200000.0
2007-04-16 21:54:00,13.927,14.016,13.924,14.016,250000.0
2007-04-16 21:57:00,14.01,14.01,13.896,13.896,150000.0
2007-04-16 21:58:00,13.913,13.913,13.913,13.913,50000.0
2007-04-16 22:02:00,14.021,14.021,14.021,14.021,100000.0
2007-04-16 22:03:00,14.018,14.018,13.937,13.988,200000.0
2007-04-16 22:05:00,13.92,14.004,13.92,13.979,250000.0
2007-04-16 22:07:00,13.911,13.988,13.904,13.974,250000.0
2007-04-16 22:09:00,13.902,13.945,13.902,13.945,100000.0
2007-04-16 22:10:00,14.001,14.022,13.927,13.93,250000.0
2007-04-16 22:15:00,13.903,14.042,13.903,13.991,450000.0
2007-04-16 22:19:00,13.92,13.995,13.92,13.977,250000.0
2007-04-16 22:22:00,13.975,13.975,13.905,13.905,100000.0
2007-04-16 22:23:00,13.953,14.008,13.953,14.008,100000.0
2007-04-16 22:24:00,13.997,13.997,13.984,13.984,150000.0
2007-04-16 22:45:00,13.988,13.988,13.924,13.924,150000.0
2007-04-16 22:46:00,13.926,13.99,13.926,13.988,250000.0
2007-04-16 22:47:00,13.929,13.995,13.929,13.995,250000.0
2007-04-16 22:51:00,13.93,14.007,13.93,13.985,250000.0
2007-04-16 22:53:00,13.973,13.973,13.899,13.899,150000.0
2007-04-16 22:57:00,13.962,13.989,13.962,13.989,100000.0
2007-04-16 22:58:00,14.02,14.02,13.914,13.957,450000.0
2007-04-16 22:59:00,13.908,13.908,13.908,13.908,50000.0
2007-04-16 23:03:00,13.916,13.993,13.909,13.979,250000.0
2007-04-16 23:06:00,13.988,13.988,13.986,13.986,100000.0
2007-04-16 23:07:00,13.978,13.978,13.978,13.978,50000.0
2007-04-16 23:09:00,13.942,13.999,13.924,13.924,350000.0
2007-04-16 23:10:00,13.957,13.986,13.928,13.986,300000.0
2007-04-16 23:12:00,13.909,13.977,13.906,13.958,250000.0
2007-04-16 23:16:00,14.019,14.019,13.884,13.884,200000.0
2007-04-16 23:17:00,13.864,14.01,13.864,14.01,150000.0
2007-04-16 23:18:00,13.93,13.93,13.894,13.894,100000.0
2007-04-16 23:25:00,13.911,13.985,13.911,13.985,100000.0
2007-04-16 23:28:00,13.903,13.985,13.89,13.977,250000.0
2007-04-16 23:42:00,13.992,13.992,13.936,13.965,150000.0
2007-04-16 23:43:00,13.91,13.93,13.902,13.902,200000.0
2007-04-16 23:44:00,13.985,13.985,13.907,13.907,100000.0
2007-04-16 23:45:00,13.964,14.04,13.957,13.957,150000.0
2007-04-16 23:51:00,13.929,13.997,13.926,13.978,250000.0
2007-04-16 23:53:00,13.992,13.992,13.992,13.992,100000.0
2007-04-17 00:00:00,14.03,14.06,13.86,13.88,250000.0
2007-04-17 00:01:00,13.925,13.979,13.879,13.914,250000.0
2007-04-17 00:02:00,13.89,13.988,13.89,13.913,200000.0
2007-04-17 00:03:00,13.933,13.937,13.933,13.937,100000.0
2007-04-17 00:04:00,13.988,13.988,13.939,13.939,100000.0
2007-04-17 00:07:00,13.913,13.99,13.906,13.976,250000.0
2007-04-17 00:08:00,13.986,13.986,13.901,13.901,100000.0
2007-04-17 00:10:00,13.941,14.022,13.89,13.89,150000.0
2007-04-17 00:11:00,13.883,13.883,13.883,13.883,50000.0
2007-04-17 00:14:00,13.909,13.999,13.899,13.99,250000.0
2007-04-17 00:17:00,14.028,14.028,13.899,13.948,300000.0
2007-04-17 00:18:00,13.915,14.009,13.915,13.946,200000.0
2007-04-17 00:20:00,13.994,13.994,13.909,13.943,400000.0
2007-04-17 00:21:00,14.01,14.01,13.928,13.928,150000.0
2007-04-17 00:26:00,13.996,13.996,13.973,13.973,100000.0
2007-04-17 00:27:00,13.995,14.025,13.993,14.024,200000.0
2007-04-17 00:34:00,13.948,13.948,13.946,13.946,100000.0
2007-04-17 00:41:00,13.908,13.985,13.901,13.971,250000.0
2007-04-17 00:42:00,13.965,13.965,13.926,13.928,150000.0
2007-04-17 00:44:00,14.026,14.026,13.962,13.962,100000.0
2007-04-17 00:51:00,13.935,13.988,13.935,13.988,100000.0
2007-04-17 00:53:00,13.979,13.979,13.96,13.96,100000.0
2007-04-17 00:54:00,13.996,13.996,13.885,13.979,250000.0
2007-04-17 00:55:00,13.988,13.988,13.924,13.95,300000.0
2007-04-17 00:57:00,13.978,13.978,13.895,13.895,400000.0
2007-04-17 00:58:00,13.977,13.977,13.977,13.977,50000.0
2007-04-17 01:04:00,13.908,13.985,13.901,13.971,250000.0
2007-04-17 01:07:00,13.91,13.943,13.91,13.943,200000.0
2007-04-17 01:08:00,13.939,13.991,13.883,13.947,500000.0
2007-04-17 01:11:00,13.975,13.978,13.975,13.978,100000.0
2007-04-17 01:12:00,13.986,13.986,13.981,13.981,100000.0
2007-04-17 01:13:00,13.921,14.033,13.921,14.033,150000.0
2007-04-17 01:15:00,14.014,14.014,13.991,13.991,100000.0
2007-04-17 01:17:00,13.971,13.977,13.91,13.91,250000.0
2007-04-17 01:21:00,14.022,14.022,13.906,14.018,200000.0
2007-04-17 01:24:00,13.91,13.973,13.895,13.912,350000.0
2007-04-17 01:25:00,13.938,13.963,13.938,13.963,100000.0
2007-04-17 01:27:00,13.949,13.985,13.899,13.976,250000.0
2007-04-17 01:28:00,13.94,13.987,13.891,13.891,300000.0
2007-04-17 01:29:00,13.893,13.975,13.847,13.975,600000.0
2007-04-17 01:30:00,13.909,14.035,13.902,13.919,450000.0
2007-04-17 01:31:00,13.943,13.98,13.907,13.907,150000.0
2007-04-17 01:32:00,13.969,13.983,13.857,13.911,400000.0
2007-04-17 01:33:00,13.925,13.991,13.92,13.989,350000.0
2007-04-17 01:34:00,13.91,14.033,13.899,13.981,500000.0
2007-04-17 01:35:00,13.989,14.008,13.909,14.008,250000.0
2007-04-17 01:36:00,13.929,13.979,13.888,13.973,600000.0
2007-04-17 01:38:00,13.94,14.02,13.94,14.02,200000.0
2007-04-17 01:39:00,13.913,13.996,13.891,13.996,250000.0
2007-04-17 01:40:00,14.021,14.024,13.939,13.939,250000.0
2007-04-17 01:43:00,13.983,14.011,13.957,13.957,400000.0
2007-04-17 01:46:00,13.911,14.007,13.911,14.007,150000.0
2007-04-17 01:47:00,14.001,14.017,13.907,13.971,300000.0
2007-04-17 01:50:00,14.0,14.003,13.905,13.976,300000.0
2007-04-17 01:51:00,13.997,13.997,13.915,13.915,350000.0
2007-04-17 01:52:00,13.905,14.006,13.904,13.94,400000.0
2007-04-17 01:53:00,13.981,14.022,13.89,13.933,400000.0
2007-04-17 01:55:00,13.989,14.025,13.898,14.009,300000.0
2007-04-17 01:56:00,14.001,14.004,14.001,14.004,100000.0
2007-04-17 02:00:00,13.938,14.024,13.938,14.0,250000.0
2007-04-17 02:04:00,14.002,14.002,14.002,14.002,100000.0
2007-04-17 02:05:00,13.897,14.002,13.897,14.002,250000.0
2007-04-17 02:06:00,13.995,13.995,13.924,13.988,200000.0
2007-04-17 02:07:00,13.945,14.03,13.945,13.959,250000.0
2007-04-17 02:08:00,13.997,14.007,13.996,13.996,250000.0
2007-04-17 02:09:00,13.922,14.01,13.922,14.01,300000.0
2007-04-17 02:10:00,13.948,13.948,13.948,13.948,50000.0
2007-04-17 02:11:00,14.009,14.011,13.904,14.0,350000.0
2007-04-17 02:12:00,13.901,13.901,13.901,13.901,50000.0
2007-04-17 02:13:00,13.95,14.015,13.95,14.015,100000.0
2007-04-17 02:14:00,13.916,13.976,13.875,13.971,450000.0
2007-04-17 02:15:00,13.903,14.013,13.839,14.013,500000.0
2007-04-17 02:16:00,13.911,13.974,13.911,13.974,100000.0
2007-04-17 02:17:00,13.901,13.98,13.901,13.98,150000.0
2007-04-17 02:18:00,13.944,13.944,13.944,13.944,50000.0
2007-04-17 02:19:00,13.988,14.03,13.943,13.993,300000.0
2007-04-17 02:20:00,14.0,14.0,14.0,14.0,50000.0
2007-04-17 02:21:00,13.975,13.975,13.882,13.929,350000.0
2007-04-17 02:22:00,14.004,14.004,13.924,13.924,100000.0
2007-04-17 02:23:00,13.966,14.006,13.893,13.893,350000.0
2007-04-17 02:24:00,13.994,13.994,13.856,13.883,400000.0
2007-04-17 02:25:00,13.906,14.0,13.876,14.0,300000.0
2007-04-17 02:26:00,13.88,14.017,13.871,13.895,750000.0
2007-04-17 02:27:00,13.911,13.99,13.909,13.972,300000.0
2007-04-17 02:28:00,13.912,14.052,13.912,14.036,350000.0
2007-04-17 02:29:00,13.989,14.008,13.911,14.008,250000.0
2007-04-17 02:30:00,13.893,13.893,13.893,13.893,50000.0
2007-04-17 02:32:00,13.911,13.988,13.904,13.974,250000.0
2007-04-17 02:35:00,13.916,13.966,13.916,13.966,100000.0
2007-04-17 02:41:00,13.913,13.99,13.906,13.976,250000.0
2007-04-17 02:47:00,13.919,13.975,13.898,13.97,400000.0
2007-04-17 02:48:00,13.928,13.973,13.885,13.973,300000.0
2007-04-17 02:49:00,13.901,14.009,13.894,13.972,650000.0
2007-04-17 02:51:00,13.931,14.011,13.87,13.927,300000.0
2007-04-17 02:54:00,13.911,14.0,13.911,13.976,250000.0
2007-04-17 02:56:00,13.972,14.006,13.893,14.006,150000.0
2007-04-17 02:57:00,13.978,13.978,13.896,13.976,350000.0
2007-04-17 02:59:00,13.982,14.024,13.936,13.993,400000.0
2007-04-17 03:00:00,13.993,13.993,13.953,13.953,200000.0
2007-04-17 03:01:00,14.017,14.017,13.919,13.998,250000.0
2007-04-17 03:02:00,13.978,14.072,13.933,14.023,350000.0
2007-04-17 03:03:00,13.959,14.031,13.944,14.031,300000.0
2007-04-17 03:04:00,14.006,14.05,13.967,14.026,200000.0
2007-04-17 03:05:00,13.994,14.012,13.944,13.986,250000.0
2007-04-17 03:06:00,13.944,14.03,13.902,14.03,300000.0
2007-04-17 03:07:00,13.951,14.026,13.914,13.974,350000.0
2007-04-17 03:08:00,13.958,14.006,13.958,14.006,200000.0
2007-04-17 03:09:00,14.051,14.058,13.972,13.972,150000.0
2007-04-17 03:10:00,13.895,14.034,13.895,13.952,250000.0
2007-04-17 03:11:00,13.961,14.038,13.946,14.038,450000.0
2007-04-17 03:13:00,13.96,14.041,13.96,14.037,350000.0
2007-04-17 03:14:00,13.984,14.027,13.913,13.981,250000.0
2007-04-17 03:15:00,13.979,14.028,13.912,13.994,600000.0
2007-04-17 03:16:00,13.878,14.006,13.878,13.917,300000.0
2007-04-17 03:17:00,13.912,13.981,13.893,13.977,400000.0
2007-04-17 03:20:00,14.04,14.043,13.927,14.043,250000.0
2007-04-17 03:21:00,13.956,14.045,13.956,14.045,100000.0
2007-04-17 03:22:00,13.976,14.033,13.944,13.944,150000.0
2007-04-17 03:23:00,13.992,13.995,13.992,13.995,100000.0
2007-04-17 03:24:00,13.947,13.995,13.947,13.995,300000.0
2007-04-17 03:25:00,13.906,13.991,13.906,13.986,400000.0
2007-04-17 03:26:00,14.009,14.009,13.999,13.999,100000.0
2007-04-17 03:27:00,13.931,14.041,13.924,14.019,500000.0
2007-04-17 03:28:00,13.997,14.05,13.961,14.03,200000.0
2007-04-17 03:30:00,13.951,14.028,13.944,14.014,250000.0
2007-04-17 03:33:00,13.999,14.007,13.898,13.946,350000.0
2007-04-17 03:35:00,14.046,14.046,13.945,14.032,400000.0
2007-04-17 03:36:00,14.049,14.052,13.947,14.015,350000.0
2007-04-17 03:38:00,13.936,14.013,13.929,13.999,250000.0
2007-04-17 03:41:00,13.936,14.02,13.936,14.02,250000.0
2007-04-17 03:42:00,14.006,14.029,13.918,14.006,350000.0
2007-04-17 03:43:00,14.049,14.049,13.964,13.965,200000.0
2007-04-17 03:48:00,14.012,14.012,13.914,13.974,400000.0
2007-04-17 03:49:00,13.931,13.931,13.903,13.903,100000.0
2007-04-17 03:50:00,14.016,14.041,13.959,13.959,350000.0
2007-04-17 03:52:00,13.996,14.041,13.931,13.931,400000.0
2007-04-17 03:54:00,13.942,13.944,13.942,13.944,100000.0
2007-04-17 03:55:00,13.951,13.958,13.951,13.958,150000.0
2007-04-17 03:56:00,13.92,13.998,13.906,13.983,300000.0
2007-04-17 03:58:00,13.999,13.999,13.898,13.973,400000.0
2007-04-17 04:03:00,13.903,13.987,13.89,13.977,250000.0
2007-04-17 04:06:00,13.912,13.99,13.898,13.983,250000.0
2007-04-17 04:10:00,13.901,13.978,13.894,13.964,250000.0
2007-04-17 04:15:00,13.918,13.993,13.903,13.986,250000.0
2007-04-17 04:18:00,13.928,14.005,13.921,13.991,250000.0
2007-04-17 04:20:00,14.001,14.041,13.908,13.959,550000.0
2007-04-17 04:30:00,13.917,14.003,13.908,13.991,250000.0
2007-04-17 04:31:00,14.005,14.005,13.895,13.895,100000.0
2007-04-17 04:35:00,13.941,14.029,13.941,14.002,250000.0
2007-04-17 04:37:00,13.933,14.01,13.926,13.996,250000.0
2007-04-17 04:40:00,13.964,14.011,13.957,13.957,150000.0
2007-04-17 04:42:00,13.94,14.03,13.94,14.004,250000.0
2007-04-17 04:44:00,13.93,14.003,13.928,13.983,250000.0
2007-04-17 04:46:00,13.952,14.008,13.909,14.008,150000.0
2007-04-17 04:47:00,14.018,14.018,14.018,14.018,50000.0
2007-04-17 04:48:00,13.989,14.039,13.941,13.974,300000.0
2007-04-17 04:49:00,14.031,14.031,13.866,13.987,350000.0
2007-04-17 04:53:00,13.933,14.009,13.918,14.003,250000.0
2007-04-17 04:55:00,13.933,14.01,13.926,13.996,250000.0
2007-04-17 05:03:00,13.926,13.926,13.926,13.926,50000.0
2007-04-17 05:04:00,14.029,14.029,13.927,13.955,400000.0
2007-04-17 05:05:00,13.985,14.005,13.985,14.005,100000.0
2007-04-17 05:06:00,14.029,14.029,13.884,13.884,100000.0
2007-04-17 05:07:00,13.894,13.966,13.894,13.966,100000.0
2007-04-17 05:08:00,13.873,14.013,13.873,14.013,200000.0
2007-04-17 05:09:00,13.951,13.951,13.951,13.951,50000.0
2007-04-17 05:10:00,13.975,13.975,13.942,13.942,100000.0
2007-04-17 05:11:00,13.87,14.003,13.855,14.003,350000.0
2007-04-17 05:12:00,13.92,14.005,13.899,14.005,350000.0
2007-04-17 05:13:00,13.985,13.985,13.896,13.896,100000.0
2007-04-17 05:14:00,13.963,14.048,13.963,14.009,200000.0
2007-04-17 05:15:00,14.022,14.022,14.021,14.021,100000.0
2007-04-17 05:16:00,14.036,14.036,14.036,14.036,50000.0
2007-04-17 05:17:00,13.949,14.041,13.896,14.041,400000.0
2007-04-17 05:18:00,13.921,13.998,13.914,13.975,350000.0
2007-04-17 05:19:00,13.958,13.958,13.896,13.95,200000.0
2007-04-17 05:20:00,14.041,14.041,13.91,13.91,100000.0
2007-04-17 05:21:00,13.915,14.072,13.908,13.933,400000.0
2007-04-17 05:22:00,13.939,14.038,13.923,13.991,400000.0
2007-04-17 05:23:00,13.916,14.029,13.898,13.898,400000.0
2007-04-17 05:26:00,13.918,13.988,13.902,13.983,250000.0
2007-04-17 05:33:00,14.001,14.033,13.998,14.033,150000.0
2007-04-17 05:34:00,14.035,14.035,13.937,13.937,100000.0
2007-04-17 05:38:00,13.959,14.029,13.959,13.988,350000.0
2007-04-17 05:39:00,13.947,13.991,13.916,13.944,300000.0
2007-04-17 05:40:00,13.991,14.016,13.892,14.016,350000.0
2007-04-17 05:41:00,13.986,13.986,13.933,13.934,150000.0
2007-04-17 05:42:00,13.925,13.933,13.895,13.895,150000.0
2007-04-17 05:43:00,13.981,13.981,13.875,13.875,250000.0
2007-04-17 05:45:00,14.016,14.016,13.938,14.015,250000.0
2007-04-17 05:46:00,13.873,14.011,13.867,13.869,350000.0
2007-04-17 05:47:00,13.992,13.992,13.847,13.847,250000.0
2007-04-17 05:48:00,14.012,14.016,13.92,14.008,300000.0
2007-04-17 05:49:00,14.028,14.093,13.933,13.963,550000.0
2007-04-17 05:50:00,13.926,14.066,13.926,13.991,450000.0
2007-04-17 05:51:00,13.926,13.99,13.926,13.99,100000.0
2007-04-17 05:52:00,14.026,14.026,13.906,14.014,200000.0
2007-04-17 05:53:00,14.041,14.063,13.906,13.906,450000.0
2007-04-17 05:54:00,13.902,13.977,13.902,13.977,300000.0
2007-04-17 05:55:00,14.019,14.019,14.019,14.019,50000.0
2007-04-17 05:56:00,13.977,14.014,13.977,14.014,100000.0
2007-04-17 05:57:00,13.963,14.008,13.897,13.978,250000.0
2007-04-17 06:00:00,13.975,14.002,13.903,13.98,300000.0
2007-04-17 06:01:00,13.904,13.936,13.904,13.936,100000.0
2007-04-17 06:02:00,13.996,13.996,13.917,13.917,100000.0
2007-04-17 06:03:00,13.888,13.933,13.888,13.933,100000.0
2007-04-17 06:05:00,14.031,14.031,13.893,13.893,100000.0
2007-04-17 06:10:00,13.928,14.01,13.928,13.989,250000.0
2007-04-17 06:14:00,13.913,13.913,13.913,13.913,50000.0
2007-04-17 06:15:00,13.901,13.978,13.891,13.964,300000.0
2007-04-17 06:16:00,13.952,13.996,13.914,13.996,150000.0
2007-04-17 06:17:00,13.989,14.027,13.988,13.989,250000.0
2007-04-17 06:18:00,13.997,13.997,13.977,13.977,200000.0
2007-04-17 06:19:00,13.911,13.911,13.911,13.911,50000.0
2007-04-17 06:22:00,13.903,13.988,13.891,13.979,250000.0
2007-04-17 06:23:00,13.995,13.995,13.995,13.995,50000.0
2007-04-17 06:25:00,13.931,14.02,13.931,13.992,250000.0
2007-04-17 06:30:00,13.989,14.01,13.934,13.934,350000.0
2007-04-17 06:31:00,13.918,13.973,13.887,13.909,250000.0
2007-04-17 06:32:00,13.999,13.999,13.854,13.862,300000.0
2007-04-17 06:33:00,13.935,13.985,13.89,13.913,300000.0
2007-04-17 06:34:00,13.907,14.049,13.904,14.011,500000.0
2007-04-17 06:35:00,14.005,14.02,13.899,13.909,700000.0
2007-04-17 06:36:00,14.009,14.009,13.872,13.929,700000.0
2007-04-17 06:38:00,13.937,14.025,13.888,14.002,500000.0
2007-04-17 06:39:00,13.941,14.007,13.941,14.004,400000.0
2007-04-17 06:40:00,13.998,13.998,13.885,13.975,250000.0
2007-04-17 06:41:00,13.98,13.994,13.939,13.939,250000.0
2007-04-17 06:42:00,14.019,14.019,13.996,13.996,100000.0
2007-04-17 06:44:00,13.907,13.978,13.883,13.883,300000.0
2007-04-17 06:45:00,13.952,14.024,13.905,14.024,200000.0
2007-04-17 06:47:00,13.976,13.981,13.976,13.976,200000.0
2007-04-17 06:48:00,13.992,13.998,13.942,13.998,300000.0
2007-04-17 06:49:00,13.991,13.991,13.991,13.991,50000.0
2007-04-17 06:50:00,13.976,13.976,13.976,13.976,100000.0
2007-04-17 06:51:00,13.995,14.021,13.979,14.005,400000.0
2007-04-17 06:54:00,13.991,13.991,13.991,13.991,50000.0
2007-04-17 06:55:00,13.973,14.004,13.89,13.89,300000.0
2007-04-17 06:56:00,13.991,14.012,13.905,13.905,150000.0
2007-04-17 06:57:00,13.979,13.982,13.979,13.982,100000.0
2007-04-17 06:58:00,14.0,14.0,13.876,13.876,150000.0
2007-04-17 06:59:00,14.011,14.017,13.955,14.017,150000.0
2007-04-17 07:00:00,13.943,13.975,13.888,13.943,200000.0
2007-04-17 07:02:00,14.009,14.009,13.97,13.981,150000.0
2007-04-17 07:03:00,13.928,13.928,13.928,13.928,50000.0
2007-04-17 07:04:00,13.935,13.935,13.869,13.869,100000.0
2007-04-17 07:06:00,14.011,14.011,14.011,14.011,50000.0
2007-04-17 07:07:00,13.953,13.957,13.943,13.943,150000.0
2007-04-17 07:08:00,13.943,13.943,13.928,13.937,150000.0
2007-04-17 07:09:00,13.956,13.956,13.874,13.909,250000.0
2007-04-17 07:10:00,13.949,13.949,13.877,13.877,100000.0
2007-04-17 07:11:00,13.888,13.968,13.888,13.968,100000.0
2007-04-17 07:12:00,14.014,14.014,14.011,14.011,100000.0
2007-04-17 07:14:00,13.922,14.007,13.873,13.975,300000.0
2007-04-17 07:15:00,13.894,13.976,13.889,13.971,300000.0
2007-04-17 07:16:00,13.934,14.031,13.9,13.978,400000.0
2007-04-17 07:18:00,13.971,13.971,13.945,13.945,100000.0
2007-04-17 07:19:00,13.891,13.964,13.891,13.964,100000.0
2007-04-17 07:20:00,13.983,13.983,13.903,13.978,300000.0
2007-04-17 07:21:00,13.894,13.979,13.894,13.932,350000.0
2007-04-17 07:22:00,13.973,13.973,13.883,13.957,300000.0
2007-04-17 07:23:00,13.908,14.01,13.891,13.968,250000.0
2007-04-17 07:24:00,13.894,13.894,13.894,13.894,100000.0
2007-04-17 07:27:00,13.921,13.946,13.886,13.886,200000.0
2007-04-17 07:28:00,14.011,14.014,13.894,13.895,650000.0
2007-04-17 07:29:00,14.013,14.013,13.934,13.934,100000.0
2007-04-17 07:30:00,13.927,14.015,13.896,13.996,500000.0
2007-04-17 07:31:00,13.895,13.93,13.894,13.894,300000.0
2007-04-17 07:32:00,13.93,13.978,13.928,13.928,150000.0
2007-04-17 07:35:00,13.87,13.983,13.87,13.977,300000.0
2007-04-17 07:36:00,13.97,13.97,13.894,13.894,100000.0
2007-04-17 07:37:00,13.894,14.065,13.894,13.986,450000.0
2007-04-17 07:42:00,13.975,13.975,13.925,13.965,150000.0
2007-04-17 07:43:00,13.895,13.994,13.869,13.869,350000.0
2007-04-17 07:44:00,13.908,13.993,13.87,13.964,350000.0
2007-04-17 07:46:00,13.96,13.965,13.867,13.948,350000.0
2007-04-17 07:47:00,13.97,13.97,13.908,13.908,150000.0
2007-04-17 07:48:00,13.918,13.994,13.904,13.966,400000.0
2007-04-17 07:49:00,13.89,13.981,13.89,13.93,250000.0
2007-04-17 08:05:00,13.918,14.01,13.894,13.943,500000.0
2007-04-17 08:06:00,13.894,13.95,13.862,13.862,250000.0
2007-04-17 08:13:00,13.889,13.959,13.88,13.947,250000.0
2007-04-17 08:15:00,13.875,13.988,13.875,13.988,100000.0
2007-04-17 08:16:00,13.921,13.994,13.908,13.94,450000.0
2007-04-17 08:17:00,13.928,13.964,13.868,13.868,400000.0
2007-04-17 08:18:00,13.947,13.947,13.86,13.929,400000.0
2007-04-17 08:19:00,13.903,13.903,13.903,13.903,50000.0
2007-04-17 08:20:00,13.972,13.972,13.837,13.837,400000.0
2007-04-17 08:21:00,13.876,13.988,13.845,13.988,500000.0
2007-04-17 08:22:00,13.895,13.961,13.875,13.939,350000.0
2007-04-17 08:24:00,13.944,13.969,13.867,13.875,400000.0
2007-04-17 08:29:00,13.872,13.954,13.858,13.915,350000.0
2007-04-17 08:31:00,13.859,13.916,13.857,13.866,350000.0
2007-04-17 08:32:00,13.894,13.933,13.862,13.869,400000.0
2007-04-17 08:33:00,13.872,13.975,13.872,13.907,500000.0
2007-04-17 08:34:00,13.873,13.943,13.829,13.918,350000.0
2007-04-17 08:36:00,13.925,13.925,13.83,13.925,350000.0
2007-04-17 08:39:00,13.893,13.943,13.832,13.832,200000.0
2007-04-17 08:41:00,13.863,13.977,13.859,13.881,500000.0
2007-04-17 08:42:00,13.917,13.917,13.879,13.879,200000.0
2007-04-17 08:43:00,13.839,13.979,13.839,13.979,550000.0
2007-04-17 08:45:00,13.981,13.981,13.844,13.958,500000.0
2007-04-17 08:49:00,13.988,13.988,13.879,13.935,400000.0
2007-04-17 08:51:00,13.959,13.988,13.851,13.95,400000.0
2007-04-17 08:55:00,13.964,13.964,13.936,13.936,100000.0
2007-04-17 08:56:00,13.84,13.942,13.84,13.846,300000.0
2007-04-17 08:57:00,13.943,13.971,13.86,13.929,550000.0
2007-04-17 09:00:00,13.907,13.984,13.807,13.857,550000.0
2007-04-17 09:01:00,13.865,13.967,13.865,13.967,250000.0
2007-04-17 09:02:00,13.866,13.975,13.866,13.879,550000.0
2007-04-17 09:03:00,13.883,13.958,13.845,13.845,300000.0
2007-04-17 09:04:00,13.902,13.92,13.84,13.844,400000.0
2007-04-17 09:05:00,13.932,14.007,13.87,13.87,400000.0
2007-04-17 09:06:00,13.905,13.955,13.843,13.888,350000.0
2007-04-17 09:09:00,13.849,13.961,13.848,13.848,450000.0
2007-04-17 09:10:00,13.926,13.933,13.813,13.929,350000.0
2007-04-17 09:13:00,13.879,13.895,13.828,13.895,250000.0
2007-04-17 09:14:00,13.801,13.938,13.801,13.873,400000.0
2007-04-17 09:15:00,13.868,13.94,13.838,13.908,350000.0
2007-04-17 09:17:00,13.839,13.944,13.81,13.883,400000.0
2007-04-17 09:18:00,13.933,13.969,13.856,13.926,400000.0
2007-04-17 09:19:00,13.946,13.946,13.819,13.941,450000.0
2007-04-17 09:20:00,13.886,13.986,13.856,13.872,450000.0
2007-04-17 09:21:00,13.912,13.975,13.893,13.975,550000.0
2007-04-17 09:23:00,13.832,13.944,13.786,13.916,450000.0
2007-04-17 09:24:00,13.829,13.917,13.829,13.882,400000.0
2007-04-17 09:25:00,13.954,13.954,13.819,13.864,350000.0
2007-04-17 09:26:00,13.858,13.952,13.812,13.944,350000.0
2007-04-17 09:27:00,13.932,13.932,13.797,13.797,350000.0
2007-04-17 09:28:00,13.919,13.936,13.832,13.912,450000.0
2007-04-17 09:29:00,13.899,13.924,13.834,13.924,500000.0
2007-04-17 09:30:00,13.832,13.929,13.793,13.929,400000.0
2007-04-17 09:31:00,13.805,13.929,13.788,13.875,500000.0
2007-04-17 09:33:00,13.816,13.95,13.803,13.866,500000.0
2007-04-17 09:34:00,13.9,13.935,13.806,13.909,300000.0
2007-04-17 09:35:00,13.826,13.937,13.826,13.937,350000.0
2007-04-17 09:36:00,13.857,13.939,13.792,13.812,500000.0
2007-04-17 09:37:00,13.918,13.944,13.823,13.912,400000.0
2007-04-17 09:38:00,13.849,13.935,13.802,13.927,450000.0
2007-04-17 09:39:00,13.952,13.952,13.801,13.921,500000.0
2007-04-17 09:40:00,13.821,13.929,13.79,13.79,550000.0
2007-04-17 09:43:00,13.832,13.94,13.8,13.909,350000.0
2007-04-17 09:44:00,13.854,13.939,13.818,13.86,350000.0
2007-04-17 09:45:00,13.902,13.952,13.84,13.935,500000.0
2007-04-17 09:46:00,13.83,13.945,13.826,13.878,350000.0
2007-04-17 09:47:00,13.876,13.958,13.87,13.903,400000.0
2007-04-17 09:48:00,13.951,13.957,13.827,13.866,450000.0
2007-04-17 09:49:00,13.883,13.938,13.808,13.854,350000.0
2007-04-17 09:50:00,13.852,13.979,13.795,13.844,500000.0
2007-04-17 09:51:00,13.922,13.922,13.823,13.852,350000.0
2007-04-17 09:52:00,13.953,13.953,13.819,13.91,250000.0
2007-04-17 09:53:00,13.789,13.918,13.789,13.813,400000.0
2007-04-17 09:54:00,13.921,13.953,13.808,13.912,350000.0
2007-04-17 09:55:00,13.891,13.934,13.816,13.838,400000.0
2007-04-17 09:56:00,13.823,13.935,13.785,13.935,400000.0
2007-04-17 09:58:00,13.848,13.912,13.82,13.867,400000.0
2007-04-17 09:59:00,13.884,13.995,13.855,13.954,450000.0
2007-04-17 10:00:00,13.94,13.94,13.811,13.907,550000.0
2007-04-17 10:01:00,13.911,14.005,13.851,13.953,500000.0
2007-04-17 10:02:00,13.867,13.995,13.867,13.931,350000.0
2007-04-17 10:03:00,13.904,13.904,13.784,13.822,400000.0
2007-04-17 10:04:00,13.905,13.947,13.853,13.88,400000.0
2007-04-17 10:05:00,13.841,13.968,13.841,13.961,400000.0
2007-04-17 10:06:00,13.891,13.978,13.812,13.978,450000.0
2007-04-17 10:07:00,13.899,13.933,13.829,13.866,400000.0
2007-04-17 10:08:00,13.863,13.897,13.863,13.897,100000.0
2007-04-17 10:09:00,13.948,13.97,13.823,13.97,450000.0
2007-04-17 10:10:00,13.931,13.96,13.834,13.96,550000.0
2007-04-17 10:11:00,13.968,14.023,13.859,13.859,500000.0
2007-04-17 10:12:00,13.907,13.934,13.809,13.879,350000.0
2007-04-17 10:13:00,13.905,13.985,13.849,13.877,500000.0
2007-04-17 10:14:00,13.922,13.954,13.845,13.859,400000.0
2007-04-17 10:15:00,13.974,13.974,13.867,13.94,350000.0
2007-04-17 10:16:00,13.967,13.967,13.82,13.934,400000.0
2007-04-17 10:17:00,13.928,13.961,13.88,13.887,400000.0
2007-04-17 10:18:00,13.828,13.97,13.8,13.97,450000.0
2007-04-17 10:19:00,13.87,14.0,13.824,13.946,400000.0
2007-04-17 10:20:00,13.919,13.98,13.899,13.899,550000.0
2007-04-17 10:21:00,13.946,13.986,13.928,13.976,400000.0
2007-04-17 10:22:00,13.871,14.013,13.871,13.935,400000.0
2007-04-17 10:23:00,13.966,14.002,13.872,13.967,450000.0
2007-04-17 10:24:00,13.975,14.016,13.866,13.984,900000.0
2007-04-17 10:25:00,13.858,14.044,13.858,13.956,700000.0
2007-04-17 10:26:00,14.006,14.006,13.894,13.894,350000.0
2007-04-17 10:27:00,13.965,14.004,13.882,14.004,450000.0
2007-04-17 10:28:00,13.979,13.979,13.842,13.918,350000.0
2007-04-17 10:29:00,14.006,14.006,13.836,13.944,900000.0
2007-04-17 10:30:00,13.918,13.98,13.858,13.908,400000.0
2007-04-17 10:31:00,13.843,13.97,13.843,13.926,350000.0
2007-04-17 10:32:00,13.925,13.975,13.851,13.953,700000.0
2007-04-17 10:33:00,13.954,13.98,13.871,13.972,400000.0
2007-04-17 10:34:00,13.966,13.966,13.819,13.926,500000.0
2007-04-17 10:35:00,13.851,13.959,13.847,13.887,400000.0
2007-04-17 10:36:00,13.868,13.977,13.839,13.977,500000.0
2007-04-17 10:37:00,13.988,14.018,13.877,13.916,400000.0
2007-04-17 10:38:00,13.881,14.032,13.881,13.976,400000.0
2007-04-17 10:39:00,13.962,14.044,13.859,13.859,650000.0
2007-04-17 10:40:00,13.966,13.982,13.863,13.971,550000.0
2007-04-17 10:41:00,13.947,13.947,13.837,13.846,350000.0
2007-04-17 10:42:00,13.935,13.97,13.833,13.946,750000.0
2007-04-17 10:43:00,13.918,13.954,13.803,13.824,400000.0
2007-04-17 10:44:00,13.949,13.993,13.873,13.942,900000.0
2007-04-17 10:45:00,13.938,13.976,13.82,13.899,350000.0
2007-04-17 10:46:00,13.937,13.985,13.856,13.985,400000.0
2007-04-17 10:47:00,13.916,13.953,13.816,13.816,350000.0
2007-04-17 10:49:00,13.951,13.951,13.818,13.828,600000.0
2007-04-17 10:50:00,13.904,13.949,13.828,13.828,800000.0
2007-04-17 10:51:00,13.916,13.953,13.818,13.936,550000.0
2007-04-17 10:52:00,13.914,13.949,13.798,13.912,950000.0
2007-04-17 10:53:00,13.928,13.972,13.838,13.893,500000.0
2007-04-17 10:54:00,13.93,13.957,13.853,13.957,400000.0
2007-04-17 10:56:00,13.895,13.968,13.822,13.962,400000.0
2007-04-17 10:57:00,13.931,13.96,13.797,13.927,450000.0
2007-04-17 10:58:00,13.868,13.928,13.807,13.889,350000.0
2007-04-17 10:59:00,13.952,13.952,13.79,13.79,450000.0
2007-04-17 11:00:00,13.874,13.962,13.821,13.879,350000.0
2007-04-17 11:01:00,13.844,13.985,13.828,13.91,500000.0
2007-04-17 11:02:00,13.972,13.972,13.82,13.887,400000.0
2007-04-17 11:04:00,13.986,13.986,13.882,13.962,400000.0
2007-04-17 11:05:00,13.868,14.02,13.853,13.853,550000.0
2007-04-17 11:07:00,13.885,13.919,13.813,13.919,450000.0
2007-04-17 11:08:00,13.849,13.951,13.828,13.951,350000.0
2007-04-17 11:10:00,13.836,13.968,13.836,13.896,400000.0
2007-04-17 11:11:00,13.926,13.949,13.818,13.916,350000.0
2007-04-17 11:12:00,13.956,13.976,13.868,13.93,300000.0
2007-04-17 11:13:00,13.913,13.951,13.818,13.951,500000.0
2007-04-17 11:15:00,13.838,13.953,13.829,13.872,400000.0
2007-04-17 11:16:00,13.871,13.936,13.861,13.936,500000.0
2007-04-17 11:17:00,13.977,13.977,13.861,13.962,350000.0
2007-04-17 11:18:00,13.877,13.937,13.867,13.912,350000.0
2007-04-17 11:19:00,13.896,13.993,13.871,13.993,550000.0
2007-04-17 11:20:00,13.95,13.983,13.867,13.907,400000.0
2007-04-17 11:21:00,13.978,13.978,13.84,13.949,450000.0
2007-04-17 11:22:00,13.976,13.984,13.838,13.84,400000.0
2007-04-17 11:23:00,13.835,13.969,13.835,13.866,500000.0
2007-04-17 11:24:00,13.902,13.968,13.826,13.917,550000.0
2007-04-17 11:25:00,13.823,13.925,13.816,13.818,550000.0
2007-04-17 11:26:00,13.966,13.966,13.871,13.957,400000.0
2007-04-17 11:27:00,13.886,14.005,13.886,13.972,500000.0
2007-04-17 11:28:00,13.843,13.923,13.821,13.917,350000.0
2007-04-17 11:29:00,13.896,13.97,13.873,13.89,500000.0
2007-04-17 11:30:00,13.95,13.95,13.809,13.809,500000.0
2007-04-17 11:31:00,13.938,13.958,13.839,13.893,350000.0
2007-04-17 11:32:00,13.906,13.906,13.82,13.82,450000.0
2007-04-17 11:33:00,13.787,13.899,13.769,13.861,350000.0
2007-04-17 11:34:00,13.898,13.898,13.772,13.886,400000.0
2007-04-17 11:35:00,13.9,13.925,13.772,13.865,450000.0
2007-04-17 11:36:00,13.851,13.96,13.822,13.871,550000.0
2007-04-17 11:37:00,13.829,13.914,13.767,13.881,400000.0
2007-04-17 11:38:00,13.893,13.911,13.825,13.891,400000.0
2007-04-17 11:39:00,13.845,13.922,13.803,13.828,350000.0
2007-04-17 11:40:00,13.833,13.936,13.796,13.88,400000.0
2007-04-17 11:41:00,13.808,13.875,13.796,13.844,350000.0
2007-04-17 11:42:00,13.938,13.946,13.811,13.89,500000.0
2007-04-17 11:43:00,13.931,13.931,13.817,13.925,350000.0
2007-04-17 11:44:00,13.907,13.907,13.752,13.875,450000.0
2007-04-17 11:45:00,13.824,13.887,13.802,13.861,550000.0
2007-04-17 11:46:00,13.868,13.906,13.762,13.792,400000.0
2007-04-17 11:47:00,13.83,13.929,13.767,13.886,500000.0
2007-04-17 11:48:00,13.845,13.904,13.787,13.904,400000.0
2007-04-17 11:49:00,13.884,13.899,13.78,13.84,350000.0
2007-04-17 11:50:00,13.86,13.888,13.773,13.88,350000.0
2007-04-17 11:51:00,13.719,13.844,13.719,13.844,450000.0
2007-04-17 11:52:00,13.768,13.899,13.714,13.899,450000.0
2007-04-17 11:53:00,13.777,13.904,13.777,13.801,400000.0
2007-04-17 11:54:00,13.897,13.931,13.814,13.86,550000.0
2007-04-17 11:55:00,13.848,13.901,13.77,13.872,350000.0
2007-04-17 11:56:00,13.834,13.897,13.788,13.788,350000.0
2007-04-17 11:57:00,13.875,13.882,13.744,13.859,450000.0
2007-04-17 11:58:00,13.783,13.877,13.753,13.877,350000.0
2007-04-17 11:59:00,13.859,13.9,13.753,13.805,450000.0
2007-04-17 12:00:00,13.811,13.833,13.742,13.742,350000.0
2007-04-17 12:01:00,13.841,13.868,13.763,13.774,500000.0
2007-04-17 12:02:00,13.863,13.879,13.73,13.73,400000.0
2007-04-17 12:03:00,13.742,13.867,13.732,13.824,550000.0
2007-04-17 12:04:00,13.818,13.852,13.746,13.746,350000.0
2007-04-17 12:05:00,13.84,13.866,13.722,13.765,350000.0
2007-04-17 12:06:00,13.862,13.88,13.814,13.88,350000.0
2007-04-17 12:07:00,13.898,13.937,13.785,13.85,450000.0
2007-04-17 12:08:00,13.903,13.909,13.813,13.907,450000.0
2007-04-17 12:09:00,13.791,13.871,13.759,13.787,350000.0
2007-04-17 12:10:00,13.88,13.908,13.809,13.846,400000.0
2007-04-17 12:11:00,13.795,13.849,13.762,13.788,300000.0
2007-04-17 12:12:00,13.773,13.912,13.764,13.764,350000.0
2007-04-17 12:13:00,13.867,13.894,13.785,13.855,400000.0
2007-04-17 12:14:00,13.861,13.893,13.746,13.893,400000.0
2007-04-17 12:15:00,13.82,13.876,13.765,13.824,400000.0
2007-04-17 12:16:00,13.823,13.88,13.758,13.813,400000.0
2007-04-17 12:17:00,13.862,13.901,13.857,13.883,400000.0
2007-04-17 12:18:00,13.877,13.877,13.768,13.785,450000.0
2007-04-17 12:19:00,13.835,13.906,13.773,13.79,450000.0
2007-04-17 12:20:00,13.813,13.918,13.75,13.814,500000.0
2007-04-17 12:21:00,13.839,13.874,13.754,13.838,500000.0
2007-04-17 12:22:00,13.73,13.872,13.729,13.771,450000.0
2007-04-17 12:23:00,13.895,13.895,13.759,13.772,400000.0
2007-04-17 12:24:00,13.867,13.867,13.723,13.86,600000.0
2007-04-17 12:25:00,13.899,13.899,13.768,13.831,500000.0
2007-04-17 12:26:00,13.868,13.868,13.744,13.799,450000.0
2007-04-17 12:27:00,13.869,13.924,13.791,13.886,550000.0
2007-04-17 12:28:00,13.873,13.934,13.791,13.85,500000.0
2007-04-17 12:29:00,13.888,13.932,13.849,13.918,450000.0
2007-04-17 12:30:00,13.913,13.915,13.807,13.865,350000.0
2007-04-17 12:31:00,13.892,13.892,13.802,13.857,350000.0
2007-04-17 12:32:00,13.838,13.897,13.799,13.885,400000.0
2007-04-17 12:33:00,13.928,13.928,13.797,13.797,250000.0
2007-04-17 12:34:00,13.786,13.891,13.781,13.781,450000.0
2007-04-17 12:35:00,13.916,13.916,13.796,13.796,350000.0
2007-04-17 12:36:00,13.892,13.928,13.784,13.798,350000.0
2007-04-17 12:37:00,13.919,13.919,13.765,13.783,500000.0
2007-04-17 12:38:00,13.864,13.904,13.776,13.852,450000.0
2007-04-17 12:39:00,13.881,13.91,13.77,13.871,450000.0
2007-04-17 12:40:00,13.859,13.902,13.801,13.835,450000.0
2007-04-17 12:41:00,13.845,13.899,13.768,13.881,450000.0
2007-04-17 12:42:00,13.805,13.938,13.805,13.892,550000.0
2007-04-17 12:43:00,13.853,13.87,13.76,13.788,500000.0
2007-04-17 12:44:00,13.902,13.949,13.827,13.827,450000.0
2007-04-17 12:45:00,13.857,13.952,13.806,13.851,400000.0
2007-04-17 12:46:00,13.815,13.908,13.805,13.805,500000.0
2007-04-17 12:47:00,13.848,13.927,13.789,13.831,350000.0
2007-04-17 12:48:00,13.804,13.906,13.778,13.881,550000.0
2007-04-17 12:49:00,13.838,13.921,13.812,13.822,450000.0
2007-04-17 12:50:00,13.836,13.923,13.836,13.879,400000.0
2007-04-17 12:51:00,13.864,13.919,13.804,13.817,450000.0
2007-04-17 12:52:00,13.85,13.924,13.813,13.907,500000.0
2007-04-17 12:53:00,13.816,13.929,13.816,13.886,500000.0
2007-04-17 12:54:00,13.902,13.902,13.773,13.841,450000.0
2007-04-17 12:55:00,13.877,13.932,13.811,13.932,450000.0
2007-04-17 12:56:00,13.908,13.94,13.815,13.821,450000.0
2007-04-17 12:57:00,13.878,13.896,13.781,13.781,400000.0
2007-04-17 12:58:00,13.858,13.922,13.777,13.788,400000.0
2007-04-17 12:59:00,13.844,13.904,13.785,13.904,450000.0
2007-04-17 13:00:00,13.902,13.912,13.768,13.844,500000.0
2007-04-17 13:01:00,13.774,13.934,13.774,13.887,400000.0
2007-04-17 13:02:00,13.823,13.919,13.82,13.865,400000.0
2007-04-17 13:03:00,13.835,13.912,13.775,13.775,450000.0
2007-04-17 13:04:00,13.869,13.932,13.807,13.817,450000.0
2007-04-17 13:05:00,13.751,13.859,13.751,13.858,400000.0
2007-04-17 13:06:00,13.938,13.938,13.8,13.889,450000.0
2007-04-17 13:07:00,13.912,13.912,13.778,13.843,500000.0
2007-04-17 13:08:00,13.866,13.96,13.847,13.847,400000.0
2007-04-17 13:09:00,13.938,13.986,13.852,13.862,450000.0
2007-04-17 13:10:00,13.886,13.921,13.781,13.81,500000.0
2007-04-17 13:11:00,13.834,13.921,13.828,13.909,400000.0
2007-04-17 13:12:00,13.926,13.942,13.828,13.828,550000.0
2007-04-17 13:13:00,13.944,13.944,13.762,13.894,450000.0
2007-04-17 13:14:00,13.805,13.953,13.805,13.909,350000.0
2007-04-17 13:15:00,13.853,13.931,13.788,13.906,400000.0
2007-04-17 13:16:00,13.911,13.911,13.789,13.881,350000.0
2007-04-17 13:17:00,13.905,13.943,13.82,13.943,450000.0
2007-04-17 13:18:00,13.781,13.926,13.781,13.926,400000.0
2007-04-17 13:19:00,13.863,13.897,13.767,13.803,400000.0
2007-04-17 13:20:00,13.827,13.899,13.793,13.852,500000.0
2007-04-17 13:21:00,13.773,13.879,13.771,13.783,350000.0
2007-04-17 13:22:00,13.821,13.922,13.812,13.826,400000.0
2007-04-17 13:23:00,13.862,13.929,13.8,13.825,350000.0
2007-04-17 13:24:00,13.916,13.954,13.849,13.944,450000.0
2007-04-17 13:25:00,13.92,13.943,13.846,13.943,350000.0
2007-04-17 13:26:00,13.797,13.871,13.776,13.828,250000.0
2007-04-17 13:27:00,13.852,13.949,13.852,13.916,500000.0
2007-04-17 13:28:00,13.884,13.976,13.813,13.864,400000.0
2007-04-17 13:29:00,13.935,13.935,13.764,13.87,350000.0
2007-04-17 13:30:00,13.969,13.988,13.859,13.861,450000.0
2007-04-17 13:31:00,13.812,13.927,13.806,13.926,450000.0
2007-04-17 13:32:00,13.917,13.991,13.846,13.891,500000.0
2007-04-17 13:33:00,13.867,13.932,13.827,13.871,350000.0
2007-04-17 13:34:00,13.822,13.949,13.803,13.845,350000.0
2007-04-17 13:35:00,13.885,13.978,13.828,13.938,550000.0
2007-04-17 13:36:00,13.887,13.952,13.809,13.912,450000.0
2007-04-17 13:37:00,13.851,13.934,13.845,13.901,350000.0
2007-04-17 13:38:00,13.852,13.928,13.803,13.928,400000.0
2007-04-17 13:39:00,13.917,13.952,13.835,13.927,500000.0
2007-04-17 13:40:00,13.912,13.956,13.833,13.951,350000.0
2007-04-17 13:41:00,13.865,13.957,13.865,13.957,400000.0
2007-04-17 13:42:00,13.931,13.931,13.8,13.904,350000.0
2007-04-17 13:43:00,13.933,13.986,13.858,13.944,500000.0
2007-04-17 13:44:00,13.827,13.995,13.818,13.894,350000.0
2007-04-17 13:45:00,13.878,13.987,13.871,13.961,400000.0
2007-04-17 13:46:00,13.865,13.957,13.814,13.88,450000.0
2007-04-17 13:47:00,13.958,13.958,13.874,13.874,500000.0
2007-04-17 13:48:00,13.893,13.911,13.79,13.902,400000.0
2007-04-17 13:49:00,13.796,13.929,13.796,13.883,350000.0
2007-04-17 13:50:00,13.887,13.918,13.855,13.855,450000.0
2007-04-17 13:52:00,13.967,13.967,13.831,13.945,350000.0
2007-04-17 13:53:00,13.839,13.98,13.805,13.892,450000.0
2007-04-17 13:55:00,13.913,13.958,13.89,13.925,350000.0
2007-04-17 13:56:00,13.971,13.978,13.845,13.845,400000.0
2007-04-17 13:57:00,13.916,13.978,13.865,13.865,400000.0
2007-04-17 13:58:00,13.853,13.974,13.853,13.974,350000.0
2007-04-17 13:59:00,13.857,13.995,13.857,13.995,450000.0
2007-04-17 14:00:00,13.908,13.939,13.834,13.885,350000.0
2007-04-17 14:01:00,13.903,13.95,13.83,13.95,400000.0
2007-04-17 14:02:00,13.958,13.958,13.827,13.882,350000.0
2007-04-17 14:03:00,13.918,13.945,13.87,13.945,350000.0
2007-04-17 14:04:00,13.817,13.923,13.815,13.923,350000.0
2007-04-17 14:05:00,13.939,13.972,13.818,13.881,400000.0
2007-04-17 14:06:00,13.952,13.96,13.827,13.937,350000.0
2007-04-17 14:07:00,13.923,13.968,13.848,13.94,400000.0
2007-04-17 14:08:00,13.871,13.948,13.826,13.885,400000.0
2007-04-17 14:09:00,13.791,13.967,13.791,13.867,550000.0
2007-04-17 14:10:00,13.846,13.952,13.843,13.873,350000.0
2007-04-17 14:11:00,13.903,13.955,13.871,13.955,400000.0
2007-04-17 14:12:00,13.947,13.972,13.933,13.97,450000.0
2007-04-17 14:13:00,13.912,13.933,13.835,13.847,350000.0
2007-04-17 14:14:00,13.816,13.947,13.815,13.915,500000.0
2007-04-17 14:15:00,13.798,13.944,13.785,13.856,500000.0
2007-04-17 14:16:00,13.866,13.971,13.847,13.885,450000.0
2007-04-17 14:17:00,13.914,13.914,13.814,13.847,450000.0
2007-04-17 14:18:00,13.817,13.958,13.817,13.958,400000.0
2007-04-17 14:19:00,13.935,13.955,13.789,13.945,500000.0
2007-04-17 14:20:00,13.856,13.95,13.849,13.849,350000.0
2007-04-17 14:21:00,13.855,13.972,13.855,13.925,450000.0
2007-04-17 14:22:00,13.933,13.969,13.823,13.969,450000.0
2007-04-17 14:23:00,13.851,13.939,13.851,13.883,400000.0
2007-04-17 14:24:00,13.936,13.976,13.9,13.976,400000.0
2007-04-17 14:25:00,13.896,13.957,13.879,13.896,350000.0
2007-04-17 14:26:00,13.899,13.962,13.831,13.946,350000.0
2007-04-17 14:27:00,13.877,13.954,13.877,13.954,350000.0
2007-04-17 14:28:00,13.947,13.957,13.857,13.922,400000.0
2007-04-17 14:29:00,13.926,13.968,13.841,13.947,350000.0
2007-04-17 14:30:00,13.888,13.988,13.851,13.966,550000.0
2007-04-17 14:31:00,13.899,13.987,13.882,13.963,400000.0
2007-04-17 14:32:00,13.888,13.968,13.868,13.968,400000.0
2007-04-17 14:33:00,13.847,13.929,13.81,13.896,350000.0
2007-04-17 14:34:00,13.934,14.015,13.869,13.869,450000.0
2007-04-17 14:35:00,13.921,13.95,13.872,13.881,350000.0
2007-04-17 14:36:00,13.874,13.945,13.801,13.859,400000.0
2007-04-17 14:37:00,13.881,13.976,13.856,13.976,550000.0
2007-04-17 14:38:00,13.925,13.928,13.823,13.859,300000.0
2007-04-17 14:39:00,13.872,13.954,13.791,13.954,500000.0
2007-04-17 14:40:00,13.93,13.98,13.862,13.926,400000.0
2007-04-17 14:41:00,13.899,14.007,13.899,13.976,550000.0
2007-04-17 14:42:00,13.876,13.958,13.827,13.949,400000.0
2007-04-17 14:43:00,13.967,14.012,13.868,14.012,500000.0
2007-04-17 14:44:00,13.899,13.959,13.82,13.959,450000.0
2007-04-17 14:45:00,13.977,14.004,13.933,14.003,400000.0
2007-04-17 14:46:00,13.977,14.014,13.921,13.943,350000.0
2007-04-17 14:47:00,13.975,14.025,13.88,14.017,350000.0
2007-04-17 14:48:00,14.0,14.013,13.904,13.995,400000.0
2007-04-17 14:49:00,14.016,14.016,13.86,13.86,500000.0
2007-04-17 14:50:00,13.915,14.056,13.886,13.886,400000.0
2007-04-17 14:51:00,14.023,14.029,13.938,13.997,350000.0
2007-04-17 14:52:00,14.057,14.057,13.939,13.974,450000.0
2007-04-17 14:53:00,13.948,14.02,13.921,13.966,400000.0
2007-04-17 14:54:00,13.87,14.008,13.87,13.927,550000.0
2007-04-17 14:55:00,13.959,13.996,13.88,13.88,450000.0
2007-04-17 14:56:00,14.012,14.032,13.915,14.028,550000.0
2007-04-17 14:57:00,13.973,13.985,13.892,13.892,250000.0
2007-04-17 14:58:00,13.939,13.995,13.902,13.978,400000.0
2007-04-17 14:59:00,13.944,14.013,13.874,14.011,550000.0
2007-04-17 15:00:00,13.912,14.066,13.912,13.937,450000.0
2007-04-17 15:01:00,13.955,13.973,13.849,13.949,450000.0
2007-04-17 15:02:00,13.901,14.002,13.871,13.957,450000.0
2007-04-17 15:03:00,13.977,14.015,13.874,14.015,500000.0
2007-04-17 15:04:00,13.918,14.0,13.851,13.883,550000.0
2007-04-17 15:05:00,13.855,14.019,13.85,13.918,550000.0
2007-04-17 15:06:00,13.942,13.986,13.938,13.938,400000.0
2007-04-17 15:07:00,13.903,14.016,13.88,13.974,350000.0
2007-04-17 15:08:00,13.91,14.045,13.885,13.981,500000.0
2007-04-17 15:09:00,14.006,14.02,13.876,13.911,450000.0
2007-04-17 15:10:00,13.925,13.996,13.859,13.92,400000.0
2007-04-17 15:11:00,13.932,14.021,13.894,13.913,500000.0
2007-04-17 15:12:00,13.9,14.041,13.9,13.991,350000.0
2007-04-17 15:13:00,13.98,14.007,13.883,14.007,400000.0
2007-04-17 15:14:00,13.989,14.002,13.876,13.888,450000.0
2007-04-17 15:15:00,13.853,13.974,13.853,13.941,400000.0
2007-04-17 15:16:00,13.864,14.003,13.864,14.003,350000.0
2007-04-17 15:17:00,13.943,14.013,13.887,13.965,450000.0
2007-04-17 15:18:00,14.017,14.017,13.872,13.945,400000.0
2007-04-17 15:19:00,13.943,14.015,13.914,13.953,450000.0
2007-04-17 15:20:00,13.916,14.014,13.916,14.014,400000.0
2007-04-17 15:21:00,13.925,14.018,13.855,14.013,550000.0
2007-04-17 15:22:00,13.995,14.0,13.893,13.939,450000.0
2007-04-17 15:23:00,13.934,14.027,13.934,14.004,400000.0
2007-04-17 15:24:00,14.017,14.065,13.951,14.012,350000.0
2007-04-17 15:25:00,14.028,14.028,13.925,13.989,350000.0
2007-04-17 15:26:00,13.906,13.986,13.9,13.9,550000.0
2007-04-17 15:27:00,13.934,14.006,13.919,13.929,350000.0
2007-04-17 15:28:00,13.912,14.009,13.912,13.98,350000.0
2007-04-17 15:29:00,14.017,14.017,13.894,13.908,400000.0
2007-04-17 15:30:00,13.968,13.968,13.858,13.905,450000.0
2007-04-17 15:31:00,13.937,14.023,13.907,13.916,500000.0
2007-04-17 15:32:00,13.942,14.015,13.922,13.922,350000.0
2007-04-17 15:33:00,13.933,13.96,13.866,13.96,400000.0
2007-04-17 15:34:00,13.936,13.993,13.885,13.937,350000.0
2007-04-17 15:35:00,13.874,13.959,13.874,13.95,300000.0
2007-04-17 15:36:00,13.921,13.994,13.847,13.994,550000.0
2007-04-17 15:37:00,13.949,13.969,13.865,13.958,400000.0
2007-04-17 15:38:00,13.932,14.009,13.922,13.922,450000.0
2007-04-17 15:39:00,14.003,14.003,13.847,13.847,450000.0
2007-04-17 15:40:00,13.899,14.026,13.883,13.883,450000.0
2007-04-17 15:41:00,13.839,13.963,13.839,13.927,400000.0
2007-04-17 15:42:00,13.97,13.97,13.866,13.887,350000.0
2007-04-17 15:43:00,13.906,13.953,13.835,13.848,450000.0
2007-04-17 15:44:00,13.962,13.986,13.881,13.956,350000.0
2007-04-17 15:45:00,13.99,13.99,13.875,13.953,450000.0
2007-04-17 15:46:00,13.961,13.973,13.853,13.883,400000.0
2007-04-17 15:47:00,13.936,13.936,13.766,13.802,550000.0
2007-04-17 15:48:00,13.864,13.957,13.833,13.833,350000.0
2007-04-17 15:49:00,13.923,13.958,13.897,13.946,350000.0
2007-04-17 15:50:00,13.839,13.958,13.819,13.953,550000.0
2007-04-17 15:51:00,13.952,13.952,13.838,13.923,400000.0
2007-04-17 15:52:00,13.822,13.949,13.805,13.818,350000.0
2007-04-17 15:53:00,13.933,13.991,13.856,13.898,500000.0
2007-04-17 15:54:00,13.93,13.943,13.871,13.943,450000.0
2007-04-17 15:55:00,13.789,13.918,13.789,13.918,500000.0
2007-04-17 15:56:00,13.825,13.97,13.825,13.877,450000.0
2007-04-17 15:57:00,13.848,13.895,13.826,13.867,450000.0
2007-04-17 15:58:00,13.856,13.944,13.856,13.937,500000.0
2007-04-17 15:59:00,13.929,13.955,13.853,13.854,450000.0
2007-04-17 16:00:00,13.911,13.968,13.819,13.904,500000.0
2007-04-17 16:01:00,13.911,13.911,13.789,13.791,400000.0
2007-04-17 16:02:00,13.822,13.953,13.822,13.889,550000.0
2007-04-17 16:03:00,13.916,13.939,13.818,13.939,450000.0
2007-04-17 16:04:00,13.753,13.878,13.741,13.873,550000.0
2007-04-17 16:05:00,13.897,13.903,13.784,13.881,350000.0
2007-04-17 16:06:00,13.81,13.923,13.782,13.886,350000.0
2007-04-17 16:07:00,13.848,13.957,13.83,13.83,500000.0
2007-04-17 16:08:00,13.795,13.961,13.795,13.87,550000.0
2007-04-17 16:09:00,13.776,13.929,13.74,13.929,350000.0
2007-04-17 16:10:00,13.901,13.937,13.821,13.937,500000.0
2007-04-17 16:11:00,13.82,13.966,13.809,13.809,500000.0
2007-04-17 16:12:00,13.864,13.927,13.843,13.881,350000.0
2007-04-17 16:13:00,13.857,13.964,13.818,13.964,450000.0
2007-04-17 16:14:00,13.967,13.967,13.813,13.895,500000.0
2007-04-17 16:15:00,13.96,13.986,13.859,13.859,350000.0
2007-04-17 16:16:00,13.923,13.984,13.864,13.948,550000.0
2007-04-17 16:17:00,13.956,13.974,13.86,13.86,350000.0
2007-04-17 16:18:00,13.99,14.002,13.867,13.966,400000.0
2007-04-17 16:19:00,13.907,13.996,13.891,13.891,500000.0
2007-04-17 16:20:00,13.97,13.97,13.833,13.867,550000.0
2007-04-17 16:21:00,13.988,13.988,13.832,13.976,400000.0
2007-04-17 16:22:00,13.947,13.947,13.855,13.9,450000.0
2007-04-17 16:23:00,13.833,13.945,13.822,13.85,400000.0
2007-04-17 16:24:00,13.937,13.972,13.822,13.972,550000.0
2007-04-17 16:25:00,13.962,13.995,13.918,13.965,350000.0
2007-04-17 16:26:00,13.933,13.977,13.823,13.823,550000.0
2007-04-17 16:27:00,13.949,13.968,13.816,13.957,500000.0
2007-04-17 16:28:00,13.919,13.978,13.881,13.96,400000.0
2007-04-17 16:29:00,13.866,13.95,13.849,13.888,400000.0
2007-04-17 16:30:00,13.85,13.946,13.843,13.946,550000.0
2007-04-17 16:31:00,13.915,13.979,13.876,13.923,400000.0
2007-04-17 16:32:00,13.945,14.008,13.889,14.008,400000.0
2007-04-17 16:33:00,13.891,13.975,13.864,13.922,350000.0
2007-04-17 16:34:00,13.948,14.004,13.892,14.004,350000.0
2007-04-17 16:35:00,13.908,14.037,13.865,13.936,500000.0
2007-04-17 16:36:00,14.03,14.033,13.94,13.949,500000.0
2007-04-17 16:37:00,14.009,14.009,13.903,13.927,500000.0
2007-04-17 16:38:00,13.872,14.024,13.872,13.898,450000.0
2007-04-17 16:39:00,13.931,14.013,13.902,13.98,500000.0
2007-04-17 16:40:00,13.92,14.008,13.92,14.008,350000.0
2007-04-17 16:41:00,13.872,13.966,13.872,13.879,350000.0
2007-04-17 16:42:00,13.878,13.982,13.863,13.979,500000.0
2007-04-17 16:43:00,13.878,13.999,13.878,13.906,350000.0
2007-04-17 16:45:00,13.876,14.003,13.876,14.003,400000.0
2007-04-17 16:46:00,13.906,13.957,13.873,13.943,350000.0
2007-04-17 16:47:00,13.84,13.952,13.786,13.872,600000.0
2007-04-17 16:48:00,13.955,14.026,13.911,13.949,500000.0
2007-04-17 16:49:00,13.932,13.991,13.868,13.868,450000.0
2007-04-17 16:50:00,13.98,13.984,13.936,13.977,250000.0
2007-04-17 16:51:00,13.997,13.997,13.853,13.856,400000.0
2007-04-17 16:52:00,13.945,14.002,13.882,13.893,450000.0
2007-04-17 16:53:00,13.897,13.992,13.861,13.917,350000.0
2007-04-17 16:54:00,13.853,13.961,13.853,13.942,200000.0
2007-04-17 16:55:00,13.969,13.991,13.856,13.914,550000.0
2007-04-17 16:56:00,13.897,13.978,13.86,13.86,400000.0
2007-04-17 16:57:00,13.908,13.965,13.841,13.898,500000.0
2007-04-17 16:58:00,13.892,13.994,13.876,13.876,500000.0
2007-04-17 16:59:00,13.878,13.957,13.842,13.87,400000.0
2007-04-17 17:00:00,13.955,13.955,13.824,13.824,350000.0
2007-04-17 17:01:00,13.841,13.963,13.809,13.872,500000.0
2007-04-17 17:02:00,13.827,13.909,13.827,13.888,400000.0
2007-04-17 17:03:00,13.844,13.928,13.803,13.88,500000.0
2007-04-17 17:04:00,13.841,13.913,13.793,13.861,350000.0
2007-04-17 17:05:00,13.951,13.957,13.804,13.894,400000.0
2007-04-17 17:06:00,13.946,13.946,13.77,13.884,350000.0
2007-04-17 17:07:00,13.902,13.919,13.784,13.846,500000.0
2007-04-17 17:08:00,13.781,13.961,13.781,13.842,500000.0
2007-04-17 17:09:00,13.841,13.923,13.779,13.779,400000.0
2007-04-17 17:10:00,13.892,13.929,13.814,13.878,350000.0
2007-04-17 17:11:00,13.942,13.942,13.776,13.808,400000.0
2007-04-17 17:12:00,13.848,13.896,13.797,13.84,400000.0
2007-04-17 17:13:00,13.881,13.914,13.765,13.835,450000.0
2007-04-17 17:14:00,13.857,13.945,13.815,13.924,550000.0
2007-04-17 17:15:00,13.812,13.927,13.808,13.876,350000.0
2007-04-17 17:16:00,13.917,13.917,13.774,13.883,450000.0
2007-04-17 17:17:00,13.889,13.965,13.857,13.923,450000.0
2007-04-17 17:18:00,13.919,13.954,13.874,13.943,350000.0
2007-04-17 17:19:00,13.927,13.946,13.836,13.917,450000.0
2007-04-17 17:20:00,13.899,13.952,13.808,13.829,350000.0
2007-04-17 17:21:00,13.845,13.981,13.783,13.896,500000.0
2007-04-17 17:22:00,13.83,13.935,13.814,13.841,500000.0
2007-04-17 17:23:00,13.829,13.918,13.813,13.908,550000.0
2007-04-17 17:24:00,13.911,13.922,13.821,13.847,350000.0
2007-04-17 17:25:00,13.921,13.938,13.846,13.932,400000.0
2007-04-17 17:26:00,13.848,13.939,13.836,13.836,450000.0
2007-04-17 17:27:00,13.921,13.948,13.825,13.907,400000.0
2007-04-17 17:28:00,13.888,13.956,13.824,13.841,550000.0
2007-04-17 17:29:00,13.831,13.944,13.831,13.944,500000.0
2007-04-17 17:30:00,13.86,14.031,13.86,13.967,450000.0
2007-04-17 17:31:00,13.923,14.01,13.866,13.938,600000.0
2007-04-17 17:32:00,13.879,13.991,13.862,13.949,400000.0
2007-04-17 17:33:00,13.924,13.974,13.872,13.96,350000.0
2007-04-17 17:34:00,13.944,13.965,13.832,13.962,450000.0
2007-04-17 17:35:00,13.927,13.982,13.864,13.918,500000.0
2007-04-17 17:36:00,13.923,13.964,13.811,13.964,450000.0
2007-04-17 17:37:00,13.959,13.981,13.872,13.963,550000.0
2007-04-17 17:38:00,13.9,13.981,13.879,13.951,400000.0
2007-04-17 17:39:00,13.973,13.973,13.863,13.892,350000.0
2007-04-17 17:40:00,13.848,13.979,13.848,13.978,500000.0
2007-04-17 17:41:00,13.862,13.989,13.862,13.989,350000.0
2007-04-17 17:42:00,13.835,13.994,13.835,13.967,500000.0
2007-04-17 17:43:00,14.022,14.022,13.857,13.899,400000.0
2007-04-17 17:44:00,13.986,13.986,13.89,13.966,450000.0
2007-04-17 17:45:00,13.882,13.994,13.863,13.927,550000.0
2007-04-17 17:46:00,13.935,14.025,13.872,14.025,350000.0
2007-04-17 17:47:00,14.004,14.017,13.913,13.963,400000.0
2007-04-17 17:48:00,13.999,14.004,13.897,14.004,400000.0
2007-04-17 17:49:00,13.946,13.99,13.907,13.968,350000.0
2007-04-17 17:50:00,13.985,14.007,13.897,13.897,550000.0
2007-04-17 17:51:00,13.918,14.0,13.857,13.892,550000.0
2007-04-17 17:52:00,13.947,14.022,13.862,13.862,350000.0
2007-04-17 17:53:00,13.938,13.97,13.901,13.911,500000.0
2007-04-17 17:54:00,13.926,13.99,13.881,13.99,350000.0
2007-04-17 17:55:00,13.913,14.007,13.898,13.961,350000.0
2007-04-17 17:56:00,13.869,14.008,13.869,13.92,400000.0
2007-04-17 17:57:00,13.968,13.977,13.882,13.939,400000.0
2007-04-17 17:58:00,13.961,13.968,13.877,13.932,450000.0
2007-04-17 17:59:00,13.874,13.983,13.865,13.983,350000.0
2007-04-17 18:00:00,13.886,14.005,13.886,13.972,350000.0
2007-04-17 18:01:00,13.931,14.001,13.924,14.001,350000.0
2007-04-17 18:02:00,13.898,13.995,13.892,13.949,500000.0
2007-04-17 18:03:00,13.932,13.952,13.892,13.938,350000.0
2007-04-17 18:04:00,13.948,13.948,13.836,13.878,500000.0
2007-04-17 18:05:00,13.907,14.028,13.885,13.908,450000.0
2007-04-17 18:06:00,13.866,13.911,13.866,13.873,250000.0
2007-04-17 18:07:00,13.891,13.976,13.891,13.965,300000.0
2007-04-17 18:08:00,13.936,13.98,13.874,13.943,250000.0
2007-04-17 18:09:00,13.93,13.995,13.872,13.995,300000.0
2007-04-17 18:10:00,13.944,13.944,13.914,13.914,150000.0
2007-04-17 18:11:00,13.886,13.977,13.844,13.955,450000.0
2007-04-17 18:12:00,13.986,13.986,13.829,13.944,400000.0
2007-04-17 18:13:00,13.914,14.026,13.913,14.026,300000.0
2007-04-17 18:14:00,13.863,13.984,13.863,13.984,400000.0
2007-04-17 18:15:00,13.962,14.017,13.941,13.941,350000.0
2007-04-17 18:16:00,13.899,14.007,13.877,13.883,400000.0
2007-04-17 18:17:00,13.868,14.004,13.84,13.919,400000.0
2007-04-17 18:18:00,13.96,14.058,13.898,13.898,500000.0
2007-04-17 18:19:00,13.981,13.998,13.879,13.953,450000.0
2007-04-17 18:20:00,13.921,14.018,13.88,13.954,400000.0
2007-04-17 18:21:00,13.919,13.983,13.857,13.964,550000.0
2007-04-17 18:22:00,13.882,13.98,13.882,13.916,400000.0
2007-04-17 18:23:00,13.978,14.01,13.925,14.006,400000.0
2007-04-17 18:24:00,13.861,13.969,13.861,13.91,400000.0
2007-04-17 18:25:00,13.927,14.01,13.89,13.919,500000.0
2007-04-17 18:26:00,13.901,13.975,13.872,13.975,550000.0
2007-04-17 18:27:00,13.965,13.974,13.867,13.955,350000.0
2007-04-17 18:28:00,13.966,13.968,13.844,13.968,350000.0
2007-04-17 18:29:00,13.933,13.994,13.876,13.994,350000.0
2007-04-17 18:30:00,13.971,14.001,13.882,13.957,450000.0
2007-04-17 18:31:00,13.907,13.988,13.896,13.931,450000.0
2007-04-17 18:32:00,13.911,13.972,13.831,13.893,450000.0
2007-04-17 18:33:00,13.967,14.008,13.915,13.928,350000.0
2007-04-17 18:34:00,13.97,14.024,13.9,14.024,400000.0
2007-04-17 18:35:00,13.949,14.028,13.942,13.942,350000.0
2007-04-17 18:36:00,13.922,13.993,13.845,13.967,550000.0
2007-04-17 18:37:00,13.977,14.028,13.881,13.946,400000.0
2007-04-17 18:38:00,13.96,13.978,13.867,13.943,450000.0
2007-04-17 18:39:00,13.981,13.986,13.887,13.975,400000.0
2007-04-17 18:40:00,13.961,13.962,13.841,13.92,250000.0
2007-04-17 18:41:00,13.911,13.978,13.885,13.949,500000.0
2007-04-17 18:42:00,13.919,13.994,13.849,13.879,550000.0
2007-04-17 18:43:00,13.944,13.976,13.884,13.976,250000.0
2007-04-17 18:44:00,14.015,14.015,13.884,13.884,400000.0
2007-04-17 18:45:00,13.861,13.955,13.861,13.955,350000.0
2007-04-17 18:46:00,13.878,13.978,13.848,13.978,350000.0
2007-04-17 18:47:00,13.853,13.981,13.853,13.958,400000.0
2007-04-17 18:48:00,13.937,13.937,13.79,13.911,350000.0
2007-04-17 18:49:00,13.901,13.98,13.901,13.98,250000.0
2007-04-17 18:50:00,13.955,13.999,13.874,13.916,550000.0
2007-04-17 18:51:00,13.946,13.972,13.862,13.875,450000.0
2007-04-17 18:52:00,13.902,13.952,13.865,13.865,250000.0
2007-04-17 18:53:00,13.923,13.956,13.879,13.947,450000.0
2007-04-17 18:54:00,13.882,13.952,13.865,13.865,400000.0
2007-04-17 18:55:00,13.859,13.955,13.83,13.898,350000.0
2007-04-17 18:56:00,13.921,13.934,13.846,13.89,450000.0
2007-04-17 18:57:00,13.96,13.973,13.871,13.948,450000.0
2007-04-17 18:58:00,13.946,13.966,13.88,13.941,350000.0
2007-04-17 18:59:00,13.892,13.943,13.892,13.892,450000.0
2007-04-17 19:00:00,13.904,13.993,13.841,13.984,350000.0
2007-04-17 19:01:00,13.876,13.928,13.841,13.907,500000.0
2007-04-17 19:02:00,13.887,13.942,13.846,13.846,400000.0
2007-04-17 19:03:00,13.93,13.93,13.82,13.826,350000.0
2007-04-17 19:04:00,13.936,13.949,13.864,13.949,400000.0
2007-04-17 19:05:00,13.837,13.945,13.835,13.868,350000.0
2007-04-17 19:06:00,13.93,13.951,13.802,13.951,400000.0
2007-04-17 19:07:00,13.922,13.973,13.883,13.954,200000.0
2007-04-17 19:08:00,13.853,13.96,13.853,13.862,350000.0
2007-04-17 19:09:00,13.824,13.884,13.824,13.881,350000.0
2007-04-17 19:10:00,13.934,13.974,13.866,13.948,550000.0
2007-04-17 19:11:00,13.841,13.935,13.841,13.881,400000.0
2007-04-17 19:12:00,13.878,13.962,13.878,13.936,350000.0
2007-04-17 19:13:00,13.948,13.962,13.825,13.825,300000.0
2007-04-17 19:14:00,13.84,13.938,13.824,13.938,400000.0
2007-04-17 19:15:00,13.87,13.959,13.861,13.959,500000.0
2007-04-17 19:16:00,13.951,13.967,13.908,13.935,350000.0
2007-04-17 19:17:00,13.898,13.935,13.822,13.934,450000.0
2007-04-17 19:18:00,13.818,13.941,13.818,13.897,350000.0
2007-04-17 19:19:00,13.939,13.947,13.809,13.947,400000.0
2007-04-17 19:20:00,13.861,13.966,13.817,13.966,350000.0
2007-04-17 19:21:00,13.836,13.976,13.836,13.888,400000.0
2007-04-17 19:22:00,13.946,14.01,13.857,13.882,400000.0
2007-04-17 19:23:00,13.924,13.924,13.81,13.81,350000.0
2007-04-17 19:24:00,13.879,13.989,13.871,13.881,350000.0
2007-04-17 19:25:00,13.935,13.935,13.833,13.913,400000.0
2007-04-17 19:26:00,13.947,13.977,13.819,13.903,550000.0
2007-04-17 19:27:00,13.943,13.957,13.826,13.826,400000.0
2007-04-17 19:28:00,13.862,13.988,13.862,13.92,400000.0
2007-04-17 19:29:00,13.815,13.943,13.783,13.872,400000.0
2007-04-17 19:30:00,13.915,13.953,13.823,13.923,400000.0
2007-04-17 19:31:00,13.929,13.946,13.816,13.946,400000.0
2007-04-17 19:32:00,13.855,13.944,13.84,13.857,400000.0
2007-04-17 19:33:00,13.943,13.959,13.892,13.922,350000.0
2007-04-17 19:34:00,13.882,13.952,13.869,13.896,300000.0
2007-04-17 19:35:00,13.888,14.001,13.888,13.96,300000.0
2007-04-17 19:36:00,13.834,13.939,13.827,13.902,500000.0
2007-04-17 19:37:00,13.835,13.934,13.835,13.836,300000.0
2007-04-17 19:38:00,13.842,13.856,13.796,13.796,200000.0
2007-04-17 19:39:00,13.821,13.899,13.773,13.79,250000.0
2007-04-17 19:40:00,13.813,13.931,13.798,13.81,250000.0
2007-04-17 19:41:00,13.833,13.962,13.812,13.938,550000.0
2007-04-17 19:42:00,13.816,13.89,13.763,13.89,400000.0
2007-04-17 19:43:00,13.875,13.875,13.8,13.811,350000.0
2007-04-17 19:44:00,13.854,13.854,13.805,13.805,100000.0
2007-04-17 19:45:00,13.871,13.934,13.84,13.934,200000.0
2007-04-17 19:46:00,13.821,13.893,13.779,13.799,350000.0
2007-04-17 19:47:00,13.901,13.931,13.789,13.856,550000.0
2007-04-17 19:48:00,13.851,13.914,13.812,13.82,350000.0
2007-04-17 19:49:00,13.777,13.853,13.762,13.788,400000.0
2007-04-17 19:50:00,13.886,13.946,13.818,13.92,400000.0
2007-04-17 19:51:00,13.815,13.936,13.815,13.907,450000.0
2007-04-17 19:52:00,13.887,13.922,13.804,13.85,400000.0
2007-04-17 19:53:00,13.812,13.942,13.812,13.892,400000.0
2007-04-17 19:54:00,13.837,13.878,13.837,13.841,200000.0
2007-04-17 19:55:00,13.912,13.916,13.756,13.916,300000.0
2007-04-17 19:56:00,13.783,13.907,13.783,13.887,400000.0
2007-04-17 19:57:00,13.829,13.983,13.829,13.869,300000.0
2007-04-17 19:58:00,13.869,13.886,13.793,13.886,200000.0
2007-04-17 19:59:00,13.789,13.888,13.764,13.808,550000.0
2007-04-17 20:00:00,13.833,13.911,13.781,13.911,250000.0
2007-04-17 20:01:00,13.934,13.934,13.797,13.876,450000.0
2007-04-17 20:02:00,13.898,13.898,13.829,13.829,150000.0
2007-04-17 20:03:00,13.879,13.937,13.876,13.937,250000.0
2007-04-17 20:05:00,13.908,13.939,13.794,13.939,400000.0
2007-04-17 20:06:00,13.921,13.948,13.803,13.948,350000.0
2007-04-17 20:07:00,13.916,13.923,13.793,13.809,450000.0
2007-04-17 20:08:00,13.775,13.888,13.747,13.747,350000.0
2007-04-17 20:09:00,13.886,13.886,13.835,13.835,100000.0
2007-04-17 20:10:00,13.894,13.896,13.822,13.896,250000.0
2007-04-17 20:11:00,13.874,13.9,13.789,13.821,400000.0
2007-04-17 20:12:00,13.771,13.881,13.771,13.881,150000.0
2007-04-17 20:13:00,13.821,13.906,13.773,13.773,400000.0
2007-04-17 20:14:00,13.865,13.915,13.782,13.87,400000.0
2007-04-17 20:15:00,13.874,13.93,13.792,13.792,300000.0
2007-04-17 20:16:00,13.853,13.875,13.777,13.833,350000.0
2007-04-17 20:17:00,13.859,13.859,13.785,13.806,250000.0
2007-04-17 20:18:00,13.804,13.893,13.747,13.854,350000.0
2007-04-17 20:19:00,13.898,13.912,13.795,13.795,350000.0
2007-04-17 20:20:00,13.881,13.881,13.751,13.751,350000.0
2007-04-17 20:21:00,13.753,13.846,13.753,13.753,300000.0
2007-04-17 20:22:00,13.774,13.886,13.753,13.886,250000.0
2007-04-17 20:24:00,13.871,13.892,13.796,13.805,350000.0
2007-04-17 20:25:00,13.881,13.881,13.786,13.786,100000.0
2007-04-17 20:26:00,13.855,13.906,13.819,13.819,250000.0
2007-04-17 20:27:00,13.862,13.867,13.792,13.839,350000.0
2007-04-17 20:28:00,13.78,13.901,13.78,13.88,400000.0
2007-04-17 20:29:00,13.775,13.893,13.775,13.789,250000.0
2007-04-17 20:30:00,13.853,13.853,13.853,13.853,50000.0
2007-04-17 20:31:00,13.839,13.876,13.8,13.84,300000.0
2007-04-17 20:32:00,13.783,13.88,13.782,13.88,250000.0
2007-04-17 20:33:00,13.809,13.855,13.802,13.802,250000.0
2007-04-17 20:34:00,13.811,13.876,13.764,13.872,300000.0
2007-04-17 20:35:00,13.829,13.916,13.787,13.787,250000.0
2007-04-17 20:36:00,13.738,13.869,13.738,13.788,350000.0
2007-04-17 20:37:00,13.828,13.828,13.785,13.785,100000.0
2007-04-17 20:38:00,13.792,13.833,13.733,13.733,200000.0
2007-04-17 20:39:00,13.761,13.853,13.761,13.853,100000.0
2007-04-17 20:40:00,13.76,13.844,13.76,13.844,100000.0
2007-04-17 20:41:00,13.764,13.841,13.747,13.841,250000.0
2007-04-17 20:42:00,13.81,13.81,13.771,13.771,100000.0
2007-04-17 20:43:00,13.884,13.884,13.78,13.78,100000.0
2007-04-17 20:44:00,13.776,13.876,13.758,13.868,200000.0
2007-04-17 20:45:00,13.863,13.874,13.754,13.855,250000.0
2007-04-17 20:46:00,13.776,13.776,13.759,13.759,100000.0
2007-04-17 20:47:00,13.846,13.913,13.795,13.795,300000.0
2007-04-17 20:48:00,13.851,13.88,13.784,13.865,400000.0
2007-04-17 20:49:00,13.847,13.847,13.754,13.754,250000.0
2007-04-17 20:50:00,13.828,13.879,13.764,13.851,400000.0
2007-04-17 20:51:00,13.827,13.848,13.811,13.848,200000.0
2007-04-17 20:52:00,13.878,13.878,13.789,13.843,250000.0
2007-04-17 20:54:00,13.79,13.884,13.74,13.863,550000.0
2007-04-17 20:55:00,13.784,13.895,13.742,13.848,250000.0
2007-04-17 20:56:00,13.876,13.91,13.778,13.783,300000.0
2007-04-17 20:57:00,13.84,13.867,13.84,13.867,100000.0
2007-04-17 20:58:00,13.868,13.868,13.76,13.826,250000.0
2007-04-17 20:59:00,13.808,13.867,13.808,13.841,250000.0
2007-04-17 21:00:00,13.826,13.934,13.826,13.924,250000.0
2007-04-17 21:01:00,13.908,13.929,13.796,13.797,350000.0
2007-04-17 21:02:00,13.827,13.909,13.769,13.909,350000.0
2007-04-17 21:03:00,13.87,13.883,13.732,13.755,450000.0
2007-04-17 21:04:00,13.824,13.911,13.767,13.829,450000.0
2007-04-17 21:05:00,13.873,13.873,13.846,13.869,350000.0
2007-04-17 21:06:00,13.894,13.899,13.806,13.837,350000.0
2007-04-17 21:07:00,13.912,13.912,13.822,13.822,250000.0
2007-04-17 21:08:00,13.846,13.9,13.78,13.824,500000.0
2007-04-17 21:11:00,13.803,13.88,13.796,13.866,250000.0
2007-04-17 21:13:00,13.881,13.902,13.804,13.881,550000.0
2007-04-17 21:14:00,13.871,13.871,13.767,13.863,250000.0
2007-04-17 21:15:00,13.869,13.901,13.792,13.828,400000.0
2007-04-17 21:17:00,13.881,13.881,13.796,13.866,350000.0
2007-04-17 21:18:00,13.767,13.901,13.76,13.81,450000.0
2007-04-17 21:19:00,13.766,13.851,13.726,13.851,350000.0
2007-04-17 21:20:00,13.759,13.867,13.759,13.853,300000.0
2007-04-17 21:21:00,13.875,13.911,13.829,13.881,250000.0
2007-04-17 21:22:00,13.83,13.908,13.793,13.888,400000.0
2007-04-17 21:24:00,13.914,13.914,13.796,13.796,350000.0
2007-04-17 21:25:00,13.807,13.936,13.807,13.911,400000.0
2007-04-17 21:27:00,13.829,13.871,13.798,13.808,250000.0
2007-04-17 21:28:00,13.797,13.899,13.797,13.899,250000.0
2007-04-17 21:29:00,13.798,13.881,13.755,13.881,200000.0
2007-04-17 21:30:00,13.828,13.929,13.797,13.921,350000.0
2007-04-17 21:31:00,13.842,13.842,13.842,13.842,50000.0
2007-04-17 21:32:00,13.891,13.891,13.891,13.891,50000.0
2007-04-17 21:33:00,13.853,13.885,13.764,13.764,400000.0
2007-04-17 21:34:00,13.798,13.798,13.798,13.798,50000.0
2007-04-17 21:35:00,13.871,13.888,13.778,13.832,350000.0
2007-04-17 21:36:00,13.8,13.899,13.797,13.899,200000.0
2007-04-17 21:37:00,13.772,13.871,13.772,13.803,350000.0
2007-04-17 21:39:00,13.864,13.864,13.813,13.813,200000.0
2007-04-17 21:40:00,13.875,13.875,13.82,13.839,350000.0
2007-04-17 21:41:00,13.874,13.874,13.874,13.874,50000.0
2007-04-17 21:42:00,13.858,13.858,13.856,13.856,100000.0
2007-04-17 21:43:00,13.817,13.817,13.817,13.817,50000.0
2007-04-17 21:45:00,13.796,13.873,13.789,13.859,250000.0
2007-04-17 21:48:00,13.819,13.819,13.815,13.815,100000.0
2007-04-17 21:49:00,13.824,13.861,13.767,13.861,350000.0
2007-04-17 21:50:00,13.841,13.841,13.781,13.824,200000.0
2007-04-17 21:54:00,13.817,13.903,13.817,13.903,300000.0
2007-04-17 21:55:00,13.785,13.881,13.763,13.881,250000.0
2007-04-17 21:56:00,13.798,13.858,13.769,13.769,250000.0
2007-04-17 21:57:00,13.882,13.882,13.767,13.767,150000.0
2007-04-17 21:58:00,13.762,13.856,13.751,13.758,350000.0
2007-04-17 22:00:00,13.861,13.872,13.779,13.779,500000.0
2007-04-17 22:01:00,13.795,13.856,13.759,13.784,300000.0
2007-04-17 22:02:00,13.781,13.799,13.781,13.799,100000.0
2007-04-17 22:07:00,13.873,13.873,13.744,13.859,500000.0
2007-04-17 22:09:00,13.759,13.866,13.759,13.792,150000.0
2007-04-17 22:11:00,13.788,13.859,13.761,13.798,400000.0
2007-04-17 22:12:00,13.784,13.873,13.784,13.788,350000.0
2007-04-17 22:14:00,13.824,13.872,13.778,13.872,350000.0
2007-04-17 22:15:00,13.768,13.924,13.768,13.836,450000.0
2007-04-17 22:16:00,13.843,13.856,13.743,13.829,400000.0
2007-04-17 22:17:00,13.74,13.8,13.74,13.8,100000.0
2007-04-17 22:18:00,13.814,13.869,13.748,13.869,350000.0
2007-04-17 22:19:00,13.771,13.771,13.737,13.737,150000.0
2007-04-17 22:23:00,13.814,13.884,13.773,13.884,150000.0
2007-04-17 22:24:00,13.873,13.895,13.842,13.862,300000.0
2007-04-17 22:25:00,13.804,13.887,13.804,13.831,150000.0
2007-04-17 22:26:00,13.875,13.885,13.774,13.885,200000.0
2007-04-17 22:27:00,13.8,13.873,13.76,13.81,250000.0
2007-04-17 22:29:00,13.887,13.887,13.75,13.75,450000.0
2007-04-17 22:30:00,13.876,13.876,13.762,13.823,150000.0
2007-04-17 22:31:00,13.784,13.866,13.784,13.805,250000.0
2007-04-17 22:32:00,13.871,13.871,13.73,13.73,350000.0
2007-04-17 22:33:00,13.75,13.832,13.732,13.832,200000.0
2007-04-17 22:34:00,13.826,13.836,13.826,13.836,100000.0
2007-04-17 22:35:00,13.78,13.862,13.78,13.862,100000.0
2007-04-17 22:36:00,13.873,13.873,13.758,13.853,550000.0
2007-04-17 22:37:00,13.843,13.877,13.796,13.843,250000.0
2007-04-17 22:39:00,13.768,13.845,13.761,13.831,250000.0
2007-04-17 22:41:00,13.78,13.867,13.78,13.842,250000.0
2007-04-17 22:42:00,13.767,13.837,13.767,13.837,150000.0
2007-04-17 22:45:00,13.821,13.821,13.746,13.754,200000.0
2007-04-17 22:46:00,13.83,13.831,13.83,13.831,150000.0
2007-04-17 22:50:00,13.823,13.823,13.732,13.732,150000.0
2007-04-17 22:51:00,13.818,13.846,13.818,13.846,100000.0
2007-04-17 22:52:00,13.823,13.837,13.731,13.734,250000.0
2007-04-17 22:53:00,13.797,13.819,13.709,13.819,300000.0
2007-04-17 22:54:00,13.778,13.778,13.727,13.727,150000.0
2007-04-17 22:56:00,13.753,13.803,13.753,13.78,150000.0
2007-04-17 22:57:00,13.83,13.83,13.709,13.709,200000.0
2007-04-17 22:58:00,13.855,13.855,13.747,13.843,650000.0
2007-04-17 22:59:00,13.74,13.856,13.74,13.856,150000.0
2007-04-17 23:00:00,13.862,13.868,13.756,13.868,250000.0
2007-04-17 23:01:00,13.868,13.868,13.868,13.868,50000.0
2007-04-17 23:02:00,13.755,13.851,13.755,13.851,100000.0
2007-04-17 23:03:00,13.852,13.852,13.852,13.852,50000.0
2007-04-17 23:04:00,13.88,13.88,13.737,13.847,400000.0
2007-04-17 23:06:00,13.834,13.842,13.834,13.842,150000.0
2007-04-17 23:07:00,13.87,13.875,13.87,13.875,100000.0
2007-04-17 23:08:00,13.857,13.876,13.857,13.876,100000.0
2007-04-17 23:10:00,13.834,13.863,13.805,13.863,300000.0
2007-04-17 23:14:00,13.792,13.867,13.792,13.848,250000.0
2007-04-17 23:16:00,13.753,13.753,13.753,13.753,50000.0
2007-04-17 23:19:00,13.92,13.92,13.827,13.907,200000.0
2007-04-17 23:20:00,13.877,13.919,13.845,13.845,200000.0
2007-04-17 23:28:00,13.82,13.891,13.818,13.871,250000.0
2007-04-17 23:36:00,13.881,13.883,13.881,13.883,100000.0
2007-04-17 23:44:00,13.888,13.888,13.882,13.884,150000.0
2007-04-17 23:45:00,13.918,13.918,13.918,13.918,50000.0
2007-04-17 23:46:00,13.945,13.945,13.892,13.939,150000.0
2007-04-17 23:47:00,13.946,13.946,13.946,13.946,50000.0
2007-04-17 23:48:00,13.944,13.944,13.94,13.94,100000.0
2007-04-17 23:53:00,13.942,13.942,13.942,13.942,100000.0
2007-04-17 23:56:00,13.889,13.964,13.889,13.964,200000.0
2007-04-17 23:58:00,13.89,13.967,13.89,13.945,250000.0
2007-04-18 00:00:00,13.815,13.887,13.815,13.847,250000.0
2007-04-18 00:01:00,13.862,13.862,13.773,13.776,150000.0
2007-04-18 00:02:00,13.89,13.919,13.795,13.821,350000.0
2007-04-18 00:03:00,13.817,13.859,13.817,13.859,150000.0
2007-04-18 00:04:00,13.843,13.913,13.78,13.828,550000.0
2007-04-18 00:05:00,13.814,13.868,13.784,13.82,400000.0
2007-04-18 00:06:00,13.788,13.923,13.788,13.839,400000.0
2007-04-18 00:07:00,13.849,13.869,13.77,13.77,200000.0
2007-04-18 00:08:00,13.894,13.928,13.861,13.861,300000.0
2007-04-18 00:09:00,13.864,13.911,13.799,13.872,350000.0
2007-04-18 00:11:00,13.783,13.783,13.783,13.783,50000.0
2007-04-18 00:14:00,13.802,13.867,13.782,13.866,250000.0
2007-04-18 00:17:00,13.903,13.903,13.75,13.818,300000.0
2007-04-18 00:18:00,13.831,13.931,13.831,13.853,200000.0
2007-04-18 00:20:00,13.899,13.899,13.814,13.848,400000.0
2007-04-18 00:27:00,13.89,13.89,13.888,13.888,100000.0
2007-04-18 00:28:00,13.842,13.899,13.786,13.899,200000.0
2007-04-18 00:29:00,13.922,13.922,13.835,13.841,300000.0
2007-04-18 00:30:00,13.864,13.937,13.808,13.866,400000.0
2007-04-18 00:31:00,13.889,13.889,13.785,13.785,250000.0
2007-04-18 00:32:00,13.898,13.934,13.897,13.934,150000.0
2007-04-18 00:33:00,13.845,13.935,13.789,13.9,550000.0
2007-04-18 00:34:00,13.843,13.843,13.841,13.841,100000.0
2007-04-18 00:35:00,13.891,13.905,13.891,13.905,100000.0
2007-04-18 00:36:00,13.836,13.926,13.836,13.901,250000.0
2007-04-18 00:39:00,13.891,13.891,13.891,13.891,100000.0
2007-04-18 00:44:00,13.935,13.935,13.87,13.87,100000.0
2007-04-18 00:45:00,13.926,13.926,13.813,13.863,450000.0
2007-04-18 00:46:00,13.808,13.946,13.808,13.85,350000.0
2007-04-18 00:47:00,13.875,13.917,13.808,13.912,200000.0
2007-04-18 00:48:00,13.917,13.917,13.917,13.917,50000.0
2007-04-18 00:50:00,13.888,13.905,13.888,13.905,100000.0
2007-04-18 00:54:00,13.91,13.91,13.801,13.898,250000.0
2007-04-18 00:57:00,13.847,13.902,13.78,13.884,650000.0
2007-04-18 00:58:00,13.892,13.955,13.806,13.806,450000.0
2007-04-18 00:59:00,13.864,13.888,13.808,13.878,250000.0
2007-04-18 01:01:00,13.866,13.908,13.865,13.865,150000.0
2007-04-18 01:04:00,13.863,13.914,13.863,13.888,200000.0
2007-04-18 01:05:00,13.849,13.906,13.816,13.821,400000.0
2007-04-18 01:08:00,13.854,13.905,13.789,13.85,500000.0
2007-04-18 01:09:00,13.839,13.917,13.839,13.917,250000.0
2007-04-18 01:12:00,13.896,13.896,13.891,13.891,100000.0
2007-04-18 01:13:00,13.837,13.945,13.837,13.945,150000.0
2007-04-18 01:15:00,13.911,13.911,13.911,13.911,50000.0
2007-04-18 01:16:00,13.821,13.899,13.821,13.881,250000.0
2007-04-18 01:17:00,13.872,13.876,13.81,13.81,250000.0
2007-04-18 01:18:00,13.828,13.895,13.828,13.895,100000.0
2007-04-18 01:19:00,13.898,13.898,13.825,13.825,100000.0
2007-04-18 01:20:00,13.928,13.948,13.845,13.845,300000.0
2007-04-18 01:23:00,13.907,13.949,13.855,13.897,350000.0
2007-04-18 01:25:00,13.898,13.898,13.808,13.876,300000.0
2007-04-18 01:26:00,13.85,13.893,13.835,13.875,450000.0
2007-04-18 01:27:00,13.819,13.84,13.783,13.84,150000.0
2007-04-18 01:28:00,13.909,13.909,13.827,13.827,150000.0
2007-04-18 01:29:00,13.819,13.896,13.791,13.834,500000.0
2007-04-18 01:30:00,13.812,13.906,13.76,13.804,400000.0
2007-04-18 01:31:00,13.854,13.858,13.854,13.858,100000.0
2007-04-18 01:32:00,13.846,13.924,13.839,13.902,400000.0
2007-04-18 01:33:00,13.899,13.904,13.841,13.841,200000.0
2007-04-18 01:34:00,13.836,13.936,13.828,13.899,350000.0
2007-04-18 01:36:00,13.866,13.917,13.837,13.908,350000.0
2007-04-18 01:37:00,13.86,13.944,13.819,13.819,300000.0
2007-04-18 01:38:00,13.906,13.906,13.885,13.885,100000.0
2007-04-18 01:40:00,13.939,13.939,13.9,13.9,100000.0
2007-04-18 01:42:00,13.865,13.865,13.859,13.859,100000.0
2007-04-18 01:45:00,13.956,13.976,13.879,13.886,350000.0
2007-04-18 01:46:00,13.811,13.911,13.811,13.911,150000.0
2007-04-18 01:49:00,13.83,13.944,13.824,13.944,400000.0
2007-04-18 01:51:00,13.824,13.862,13.824,13.862,100000.0
2007-04-18 01:52:00,13.826,13.954,13.826,13.853,200000.0
2007-04-18 01:53:00,13.892,13.923,13.892,13.923,100000.0
2007-04-18 01:55:00,13.879,13.907,13.776,13.907,450000.0
2007-04-18 01:56:00,13.899,13.933,13.84,13.933,300000.0
2007-04-18 01:58:00,13.886,13.886,13.88,13.88,150000.0
2007-04-18 01:59:00,13.825,13.88,13.825,13.88,100000.0
2007-04-18 02:11:00,13.935,13.935,13.831,13.928,300000.0
2007-04-18 02:15:00,13.773,13.907,13.737,13.907,600000.0
2007-04-18 02:16:00,13.854,13.854,13.836,13.836,100000.0
2007-04-18 02:17:00,13.797,13.913,13.797,13.868,250000.0
2007-04-18 02:18:00,13.827,13.891,13.763,13.763,350000.0
2007-04-18 02:19:00,13.849,13.918,13.822,13.822,200000.0
2007-04-18 02:20:00,13.899,13.93,13.783,13.93,350000.0
2007-04-18 02:21:00,13.884,13.884,13.781,13.83,450000.0
2007-04-18 02:22:00,13.808,13.894,13.808,13.894,100000.0
2007-04-18 02:23:00,13.923,13.923,13.804,13.804,250000.0
2007-04-18 02:24:00,13.932,13.932,13.816,13.849,300000.0
2007-04-18 02:25:00,13.803,13.905,13.796,13.796,300000.0
2007-04-18 02:26:00,13.865,13.932,13.816,13.853,550000.0
2007-04-18 02:27:00,13.93,13.93,13.803,13.823,350000.0
2007-04-18 02:28:00,13.849,14.002,13.849,13.971,350000.0
2007-04-18 02:29:00,13.965,13.965,13.826,13.902,400000.0
2007-04-18 02:30:00,13.885,13.935,13.885,13.924,200000.0
2007-04-18 02:31:00,13.841,13.912,13.824,13.901,550000.0
2007-04-18 02:32:00,13.967,13.967,13.88,13.928,300000.0
2007-04-18 02:33:00,13.952,13.96,13.842,13.96,150000.0
2007-04-18 02:34:00,13.932,13.945,13.776,13.945,350000.0
2007-04-18 02:35:00,13.873,13.926,13.873,13.926,250000.0
2007-04-18 02:36:00,13.948,13.948,13.879,13.947,300000.0
2007-04-18 02:37:00,13.907,13.907,13.832,13.907,150000.0
2007-04-18 02:38:00,13.963,13.981,13.839,13.849,400000.0
2007-04-18 02:39:00,13.914,13.924,13.859,13.924,350000.0
2007-04-18 02:40:00,13.922,13.997,13.834,13.834,300000.0
2007-04-18 02:42:00,13.884,13.958,13.884,13.884,200000.0
2007-04-18 02:43:00,13.785,13.887,13.785,13.856,500000.0
2007-04-18 02:44:00,13.915,13.919,13.915,13.919,100000.0
2007-04-18 02:45:00,13.874,13.91,13.861,13.91,400000.0
2007-04-18 02:46:00,13.816,13.921,13.809,13.809,250000.0
2007-04-18 02:47:00,13.814,13.814,13.814,13.814,50000.0
2007-04-18 02:48:00,13.847,13.955,13.839,13.839,150000.0
2007-04-18 02:49:00,13.85,13.881,13.793,13.847,200000.0
2007-04-18 02:50:00,13.893,13.935,13.854,13.854,300000.0
2007-04-18 02:51:00,13.875,13.947,13.796,13.848,500000.0
2007-04-18 02:52:00,13.931,13.949,13.847,13.94,450000.0
2007-04-18 02:53:00,13.862,13.877,13.862,13.877,100000.0
2007-04-18 02:54:00,13.791,13.791,13.791,13.791,50000.0
2007-04-18 02:55:00,13.932,13.932,13.793,13.892,200000.0
2007-04-18 02:59:00,13.898,13.934,13.896,13.899,200000.0
2007-04-18 03:00:00,13.926,13.926,13.9,13.9,100000.0
2007-04-18 03:01:00,13.947,13.966,13.859,13.934,400000.0
2007-04-18 03:02:00,13.859,13.94,13.812,13.916,350000.0
2007-04-18 03:03:00,13.91,13.91,13.91,13.91,50000.0
2007-04-18 03:05:00,13.815,13.854,13.815,13.854,100000.0
2007-04-18 03:06:00,13.846,13.893,13.846,13.885,150000.0
2007-04-18 03:07:00,13.884,13.909,13.845,13.909,300000.0
2007-04-18 03:10:00,13.799,13.936,13.799,13.936,150000.0
2007-04-18 03:11:00,13.863,13.945,13.854,13.945,400000.0
2007-04-18 03:12:00,13.876,13.876,13.875,13.875,100000.0
2007-04-18 03:13:00,13.918,13.918,13.916,13.916,100000.0
2007-04-18 03:15:00,13.851,13.951,13.851,13.951,100000.0
2007-04-18 03:16:00,13.848,13.96,13.847,13.96,200000.0
2007-04-18 03:17:00,13.855,13.934,13.836,13.914,350000.0
2007-04-18 03:18:00,13.896,13.944,13.828,13.923,400000.0
2007-04-18 03:19:00,13.869,13.876,13.869,13.876,100000.0
2007-04-18 03:20:00,13.949,13.949,13.878,13.878,100000.0
2007-04-18 03:21:00,13.901,13.99,13.901,13.92,200000.0
2007-04-18 03:22:00,13.901,13.947,13.831,13.934,350000.0
2007-04-18 03:23:00,13.92,13.923,13.869,13.869,200000.0
2007-04-18 03:24:00,13.956,13.956,13.886,13.886,200000.0
2007-04-18 03:25:00,13.914,13.914,13.909,13.909,100000.0
2007-04-18 03:26:00,13.964,13.964,13.964,13.964,50000.0
2007-04-18 03:27:00,13.878,13.98,13.878,13.966,500000.0
2007-04-18 03:28:00,13.843,13.929,13.843,13.902,250000.0
2007-04-18 03:29:00,13.947,13.989,13.864,13.864,150000.0
2007-04-18 03:30:00,13.948,13.948,13.866,13.873,200000.0
2007-04-18 03:31:00,13.911,13.913,13.832,13.901,250000.0
2007-04-18 03:32:00,13.848,13.969,13.848,13.969,100000.0
2007-04-18 03:35:00,13.98,13.98,13.858,13.941,400000.0
2007-04-18 03:36:00,13.849,13.933,13.849,13.933,100000.0
2007-04-18 03:37:00,13.832,13.955,13.832,13.834,350000.0
2007-04-18 03:38:00,13.847,13.962,13.812,13.859,300000.0
2007-04-18 03:39:00,13.945,13.945,13.845,13.845,200000.0
2007-04-18 03:40:00,13.855,13.897,13.818,13.829,200000.0
2007-04-18 03:41:00,13.834,13.918,13.834,13.918,200000.0
2007-04-18 03:42:00,13.933,13.939,13.862,13.92,350000.0
2007-04-18 03:43:00,13.961,13.961,13.895,13.895,100000.0
2007-04-18 03:44:00,13.882,13.967,13.845,13.967,250000.0
2007-04-18 03:45:00,13.895,13.905,13.895,13.905,200000.0
2007-04-18 03:46:00,13.882,13.957,13.813,13.957,400000.0
2007-04-18 03:47:00,13.821,13.922,13.821,13.922,100000.0
2007-04-18 03:48:00,13.925,13.941,13.851,13.911,400000.0
2007-04-18 03:49:00,13.831,13.831,13.803,13.803,100000.0
2007-04-18 03:50:00,13.946,13.963,13.871,13.871,150000.0
2007-04-18 03:52:00,13.931,13.976,13.866,13.866,400000.0
2007-04-18 03:53:00,13.92,13.957,13.918,13.918,150000.0
2007-04-18 03:54:00,13.83,13.917,13.83,13.878,250000.0
2007-04-18 03:55:00,13.909,13.909,13.863,13.863,100000.0
2007-04-18 03:56:00,13.855,13.893,13.855,13.893,100000.0
2007-04-18 03:57:00,13.932,13.932,13.88,13.893,250000.0
2007-04-18 03:58:00,13.926,13.954,13.868,13.93,400000.0
2007-04-18 03:59:00,13.824,13.925,13.824,13.925,300000.0
2007-04-18 04:01:00,13.863,13.94,13.856,13.926,250000.0
2007-04-18 04:02:00,13.92,13.945,13.873,13.928,300000.0
2007-04-18 04:04:00,13.867,13.909,13.831,13.909,150000.0
2007-04-18 04:05:00,13.821,13.916,13.821,13.916,400000.0
2007-04-18 04:06:00,13.82,13.92,13.82,13.92,150000.0
2007-04-18 04:07:00,13.902,13.902,13.902,13.902,50000.0
2007-04-18 04:08:00,13.935,13.935,13.841,13.933,150000.0
2007-04-18 04:09:00,13.923,13.952,13.834,13.933,300000.0
2007-04-18 04:10:00,13.903,13.903,13.903,13.903,50000.0
2007-04-18 04:11:00,13.821,13.821,13.821,13.821,50000.0
2007-04-18 04:12:00,13.909,13.926,13.821,13.906,350000.0
2007-04-18 04:13:00,13.903,13.921,13.903,13.921,100000.0
2007-04-18 04:14:00,13.807,13.926,13.807,13.926,100000.0
2007-04-18 04:16:00,13.831,13.908,13.824,13.894,250000.0
2007-04-18 04:18:00,13.941,13.941,13.86,13.86,100000.0
2007-04-18 04:19:00,13.914,13.921,13.914,13.921,100000.0
2007-04-18 04:20:00,13.921,13.955,13.811,13.876,550000.0
2007-04-18 04:21:00,13.911,13.911,13.911,13.911,50000.0
2007-04-18 04:23:00,13.858,13.92,13.854,13.901,250000.0
2007-04-18 04:25:00,13.946,13.946,13.91,13.91,100000.0
2007-04-18 04:26:00,13.918,13.934,13.88,13.89,250000.0
2007-04-18 04:27:00,13.944,13.944,13.815,13.884,550000.0
2007-04-18 04:28:00,13.911,13.931,13.879,13.931,200000.0
2007-04-18 04:29:00,13.884,13.884,13.884,13.884,50000.0
2007-04-18 04:30:00,13.932,13.946,13.837,13.907,400000.0
2007-04-18 04:31:00,13.879,13.915,13.799,13.799,300000.0
2007-04-18 04:32:00,13.901,13.901,13.854,13.898,150000.0
2007-04-18 04:33:00,13.963,13.963,13.819,13.819,350000.0
2007-04-18 04:34:00,13.897,13.897,13.897,13.897,50000.0
2007-04-18 04:36:00,13.867,13.943,13.864,13.911,300000.0
2007-04-18 04:37:00,13.971,13.971,13.874,13.957,350000.0
2007-04-18 04:39:00,13.821,13.898,13.814,13.89,350000.0
2007-04-18 04:40:00,13.891,13.938,13.884,13.884,150000.0
2007-04-18 04:41:00,13.868,13.868,13.868,13.868,50000.0
2007-04-18 04:42:00,13.821,13.849,13.821,13.849,100000.0
2007-04-18 04:43:00,13.846,13.896,13.846,13.853,250000.0
2007-04-18 04:45:00,13.817,13.911,13.809,13.906,250000.0
2007-04-18 04:46:00,13.821,13.821,13.821,13.821,50000.0
2007-04-18 04:48:00,13.857,13.857,13.857,13.857,50000.0
2007-04-18 04:49:00,13.821,13.834,13.821,13.834,100000.0
2007-04-18 04:50:00,13.834,13.834,13.834,13.834,50000.0
2007-04-18 04:52:00,13.848,13.901,13.793,13.884,300000.0
2007-04-18 04:53:00,13.904,13.904,13.798,13.798,100000.0
2007-04-18 04:54:00,13.891,13.927,13.819,13.819,300000.0
2007-04-18 04:55:00,13.867,13.898,13.809,13.809,350000.0
2007-04-18 04:56:00,13.817,13.894,13.791,13.809,450000.0
2007-04-18 04:57:00,13.833,13.841,13.833,13.841,100000.0
2007-04-18 04:58:00,13.808,13.911,13.806,13.806,200000.0
2007-04-18 04:59:00,13.874,13.874,13.808,13.808,100000.0
2007-04-18 05:00:00,13.931,13.931,13.813,13.821,200000.0
2007-04-18 05:01:00,13.848,13.852,13.817,13.817,150000.0
2007-04-18 05:02:00,13.898,13.898,13.896,13.896,100000.0
2007-04-18 05:03:00,13.959,13.959,13.873,13.873,100000.0
2007-04-18 05:04:00,13.911,13.911,13.864,13.864,100000.0
2007-04-18 05:05:00,13.961,13.961,13.85,13.866,300000.0
2007-04-18 05:06:00,13.853,13.92,13.853,13.92,100000.0
2007-04-18 05:07:00,13.887,13.968,13.845,13.891,300000.0
2007-04-18 05:08:00,13.89,13.89,13.837,13.883,150000.0
2007-04-18 05:09:00,13.894,13.894,13.883,13.883,100000.0
2007-04-18 05:10:00,13.97,13.973,13.97,13.973,100000.0
2007-04-18 05:11:00,13.827,13.986,13.827,13.954,350000.0
2007-04-18 05:12:00,13.861,13.952,13.83,13.941,250000.0
2007-04-18 05:13:00,13.877,13.905,13.837,13.904,300000.0
2007-04-18 05:14:00,13.946,13.946,13.833,13.911,350000.0
2007-04-18 05:16:00,13.967,13.967,13.816,13.928,200000.0
2007-04-18 05:17:00,13.866,13.95,13.796,13.796,300000.0
2007-04-18 05:19:00,13.861,13.861,13.799,13.853,200000.0
2007-04-18 05:21:00,13.943,13.95,13.943,13.95,100000.0
2007-04-18 05:22:00,13.857,13.957,13.841,13.924,400000.0
2007-04-18 05:26:00,13.909,13.93,13.909,13.93,100000.0
2007-04-18 05:27:00,13.928,13.942,13.855,13.926,400000.0
2007-04-18 05:29:00,13.946,13.964,13.837,13.949,300000.0
2007-04-18 05:33:00,13.908,13.908,13.906,13.906,100000.0
2007-04-18 05:35:00,13.831,13.908,13.824,13.894,250000.0
2007-04-18 05:37:00,13.909,13.909,13.834,13.863,200000.0
2007-04-18 05:39:00,13.829,13.883,13.829,13.859,150000.0
2007-04-18 05:40:00,13.908,13.944,13.824,13.944,350000.0
2007-04-18 05:42:00,13.859,13.873,13.836,13.836,150000.0
2007-04-18 05:46:00,13.919,13.919,13.799,13.902,150000.0
2007-04-18 05:47:00,13.863,13.863,13.829,13.829,100000.0
2007-04-18 05:49:00,13.831,13.908,13.824,13.894,250000.0
2007-04-18 05:52:00,13.867,13.867,13.867,13.867,50000.0
2007-04-18 05:54:00,13.831,13.908,13.824,13.894,250000.0
2007-04-18 05:55:00,13.876,13.918,13.876,13.918,100000.0
2007-04-18 05:57:00,13.945,13.957,13.848,13.868,400000.0
2007-04-18 05:58:00,13.851,13.944,13.851,13.897,200000.0
2007-04-18 06:00:00,13.935,13.935,13.933,13.933,100000.0
2007-04-18 06:01:00,13.829,13.918,13.829,13.918,100000.0
2007-04-18 06:02:00,13.841,13.975,13.841,13.947,200000.0
2007-04-18 06:03:00,13.914,13.914,13.803,13.803,100000.0
2007-04-18 06:04:00,13.894,13.944,13.803,13.911,350000.0
2007-04-18 06:05:00,13.941,13.941,13.803,13.803,100000.0
2007-04-18 06:07:00,13.849,13.935,13.849,13.935,100000.0
2007-04-18 06:08:00,13.908,13.911,13.803,13.906,400000.0
2007-04-18 06:12:00,13.811,13.849,13.811,13.849,100000.0
2007-04-18 06:14:00,13.852,13.913,13.84,13.902,400000.0
2007-04-18 06:15:00,13.828,13.915,13.828,13.893,300000.0
2007-04-18 06:16:00,13.899,13.899,13.899,13.899,50000.0
2007-04-18 06:17:00,13.899,13.931,13.888,13.896,250000.0
2007-04-18 06:18:00,13.834,13.839,13.834,13.839,100000.0
2007-04-18 06:19:00,13.851,13.851,13.851,13.851,50000.0
2007-04-18 06:20:00,13.86,13.86,13.846,13.846,100000.0
2007-04-18 06:21:00,13.9,13.943,13.809,13.943,450000.0
2007-04-18 06:22:00,13.798,13.922,13.798,13.922,150000.0
2007-04-18 06:23:00,13.798,13.798,13.798,13.798,50000.0
2007-04-18 06:24:00,13.851,13.851,13.851,13.851,50000.0
2007-04-18 06:25:00,13.798,13.898,13.798,13.848,150000.0
2007-04-18 06:26:00,13.902,13.902,13.902,13.902,100000.0
2007-04-18 06:28:00,13.863,13.863,13.844,13.844,100000.0
2007-04-18 06:29:00,13.866,13.893,13.866,13.893,100000.0
2007-04-18 06:30:00,13.932,13.938,13.854,13.924,350000.0
2007-04-18 06:31:00,13.925,13.956,13.826,13.897,550000.0
2007-04-18 06:32:00,13.908,13.908,13.799,13.898,300000.0
2007-04-18 06:36:00,13.935,13.935,13.86,13.86,200000.0
2007-04-18 06:38:00,13.85,13.938,13.801,13.915,500000.0
2007-04-18 06:39:00,13.834,13.913,13.834,13.913,400000.0
2007-04-18 06:40:00,13.94,13.94,13.846,13.92,250000.0
2007-04-18 06:42:00,13.889,13.93,13.889,13.93,150000.0
2007-04-18 06:43:00,13.932,13.952,13.799,13.895,400000.0
2007-04-18 06:44:00,13.945,13.945,13.884,13.938,150000.0
2007-04-18 06:45:00,13.927,13.927,13.808,13.911,150000.0
2007-04-18 06:46:00,13.869,13.948,13.869,13.917,150000.0
2007-04-18 06:48:00,13.898,13.901,13.849,13.901,200000.0
2007-04-18 06:49:00,13.901,13.901,13.901,13.901,50000.0
2007-04-18 06:50:00,13.935,13.935,13.926,13.926,100000.0
2007-04-18 06:51:00,13.925,13.957,13.909,13.93,400000.0
2007-04-18 06:53:00,13.893,13.893,13.848,13.848,250000.0
2007-04-18 06:54:00,13.908,13.908,13.776,13.815,450000.0
2007-04-18 06:55:00,13.909,13.941,13.809,13.809,600000.0
2007-04-18 06:56:00,13.92,13.933,13.829,13.894,450000.0
2007-04-18 06:58:00,13.856,13.899,13.856,13.899,100000.0
2007-04-18 06:59:00,13.911,13.917,13.855,13.917,150000.0
2007-04-18 07:00:00,13.817,13.909,13.817,13.885,200000.0
2007-04-18 07:01:00,13.863,13.902,13.785,13.827,400000.0
2007-04-18 07:02:00,13.928,13.928,13.901,13.919,150000.0
2007-04-18 07:03:00,13.838,13.838,13.838,13.838,50000.0
2007-04-18 07:04:00,13.88,13.88,13.804,13.804,100000.0
2007-04-18 07:05:00,13.894,14.009,13.856,13.961,350000.0
2007-04-18 07:06:00,13.927,13.927,13.927,13.927,50000.0
2007-04-18 07:07:00,13.871,13.871,13.856,13.856,150000.0
2007-04-18 07:08:00,13.899,13.899,13.884,13.892,150000.0
2007-04-18 07:09:00,13.898,13.92,13.823,13.92,350000.0
2007-04-18 07:10:00,13.809,13.907,13.809,13.858,350000.0
2007-04-18 07:12:00,13.934,13.934,13.931,13.931,100000.0
2007-04-18 07:13:00,13.871,13.896,13.856,13.891,200000.0
2007-04-18 07:14:00,13.847,13.934,13.809,13.896,300000.0
2007-04-18 07:15:00,13.814,13.896,13.809,13.891,300000.0
2007-04-18 07:16:00,13.847,13.934,13.809,13.891,400000.0
2007-04-18 07:17:00,13.836,13.841,13.836,13.841,100000.0
2007-04-18 07:18:00,13.92,13.92,13.893,13.893,100000.0
2007-04-18 07:19:00,13.945,13.949,13.824,13.848,300000.0
2007-04-18 07:20:00,13.925,13.925,13.826,13.896,300000.0
2007-04-18 07:21:00,13.865,13.961,13.828,13.856,350000.0
2007-04-18 07:23:00,13.854,13.957,13.84,13.919,250000.0
2007-04-18 07:24:00,13.834,13.834,13.826,13.826,100000.0
2007-04-18 07:25:00,13.924,13.95,13.817,13.918,300000.0
2007-04-18 07:28:00,13.966,13.968,13.847,13.85,650000.0
2007-04-18 07:29:00,13.944,13.944,13.856,13.92,250000.0
2007-04-18 07:30:00,13.867,13.958,13.846,13.926,500000.0
2007-04-18 07:31:00,13.837,13.859,13.817,13.817,300000.0
2007-04-18 07:32:00,13.888,13.93,13.851,13.851,250000.0
2007-04-18 07:33:00,13.903,13.943,13.842,13.907,400000.0
2007-04-18 07:34:00,13.926,13.926,13.799,13.861,350000.0
2007-04-18 07:35:00,13.803,13.916,13.803,13.91,300000.0
2007-04-18 07:36:00,13.912,13.912,13.844,13.844,100000.0
2007-04-18 07:37:00,13.834,13.969,13.834,13.927,450000.0
2007-04-18 07:38:00,13.956,13.956,13.876,13.939,350000.0
2007-04-18 07:39:00,13.946,13.951,13.859,13.943,350000.0
2007-04-18 07:40:00,13.892,13.936,13.821,13.927,450000.0
2007-04-18 07:41:00,13.955,13.957,13.955,13.957,100000.0
2007-04-18 07:42:00,13.926,13.926,13.878,13.918,150000.0
2007-04-18 07:43:00,13.875,13.974,13.849,13.849,350000.0
2007-04-18 07:44:00,13.861,13.946,13.823,13.917,350000.0
2007-04-18 07:45:00,13.88,13.892,13.845,13.892,250000.0
2007-04-18 07:46:00,13.849,13.956,13.849,13.917,150000.0
2007-04-18 07:47:00,13.873,13.96,13.84,13.96,400000.0
2007-04-18 07:48:00,13.908,14.013,13.904,13.929,400000.0
2007-04-18 07:49:00,13.828,13.919,13.828,13.868,250000.0
2007-04-18 07:50:00,13.829,13.936,13.813,13.936,300000.0
2007-04-18 07:51:00,13.848,13.962,13.819,13.962,500000.0
2007-04-18 07:52:00,13.845,13.967,13.83,13.869,400000.0
2007-04-18 07:53:00,13.866,13.967,13.866,13.95,250000.0
2007-04-18 07:54:00,13.89,13.953,13.828,13.919,250000.0
2007-04-18 07:55:00,13.966,13.966,13.904,13.904,250000.0
2007-04-18 07:56:00,13.936,13.936,13.832,13.868,300000.0
2007-04-18 07:57:00,13.973,13.973,13.883,13.945,250000.0
2007-04-18 07:58:00,13.878,13.879,13.863,13.863,200000.0
2007-04-18 07:59:00,13.844,13.882,13.844,13.882,100000.0
2007-04-18 08:00:00,13.931,13.951,13.839,13.91,700000.0
2007-04-18 08:01:00,13.846,13.954,13.834,13.926,400000.0
2007-04-18 08:02:00,13.824,13.958,13.804,13.87,650000.0
2007-04-18 08:03:00,13.867,13.935,13.856,13.935,400000.0
2007-04-18 08:04:00,13.936,13.936,13.852,13.934,150000.0
2007-04-18 08:05:00,13.868,13.96,13.844,13.893,500000.0
2007-04-18 08:06:00,13.858,13.923,13.826,13.826,250000.0
2007-04-18 08:07:00,13.884,13.943,13.839,13.923,300000.0
2007-04-18 08:08:00,13.834,13.949,13.834,13.868,500000.0
2007-04-18 08:09:00,13.911,13.913,13.911,13.913,100000.0
2007-04-18 08:10:00,13.981,13.981,13.889,13.889,150000.0
2007-04-18 08:11:00,13.946,13.946,13.825,13.912,250000.0
2007-04-18 08:12:00,13.848,13.894,13.848,13.894,100000.0
2007-04-18 08:13:00,13.858,13.858,13.835,13.835,100000.0
2007-04-18 08:15:00,13.847,13.959,13.847,13.959,100000.0
2007-04-18 08:16:00,13.895,13.913,13.895,13.913,100000.0
2007-04-18 08:17:00,13.914,13.949,13.851,13.851,400000.0
2007-04-18 08:18:00,13.935,13.941,13.84,13.934,400000.0
2007-04-18 08:19:00,13.94,13.94,13.861,13.901,350000.0
2007-04-18 08:20:00,13.981,13.981,13.821,13.91,400000.0
2007-04-18 08:21:00,13.859,13.996,13.839,13.987,500000.0
2007-04-18 08:22:00,13.826,13.945,13.826,13.861,300000.0
2007-04-18 08:23:00,13.902,14.018,13.861,13.977,400000.0
2007-04-18 08:24:00,13.947,13.959,13.85,13.882,400000.0
2007-04-18 08:25:00,13.987,13.987,13.893,13.922,250000.0
2007-04-18 08:26:00,13.972,13.972,13.862,13.862,350000.0
2007-04-18 08:27:00,13.935,13.955,13.845,13.916,400000.0
2007-04-18 08:28:00,13.976,13.999,13.887,13.966,450000.0
2007-04-18 08:29:00,13.896,13.987,13.88,13.933,350000.0
2007-04-18 08:30:00,13.944,13.974,13.874,13.922,400000.0
2007-04-18 08:31:00,13.864,13.939,13.864,13.866,350000.0
2007-04-18 08:32:00,13.959,13.959,13.883,13.947,350000.0
2007-04-18 08:33:00,13.86,13.949,13.86,13.913,500000.0
2007-04-18 08:34:00,13.883,13.953,13.839,13.928,350000.0
2007-04-18 08:35:00,13.918,14.029,13.877,13.877,550000.0
2007-04-18 08:36:00,13.941,13.972,13.876,13.968,350000.0
2007-04-18 08:37:00,13.916,13.968,13.907,13.926,350000.0
2007-04-18 08:38:00,13.905,14.016,13.897,13.919,550000.0
2007-04-18 08:39:00,13.945,14.004,13.882,13.882,200000.0
2007-04-18 08:40:00,13.955,13.974,13.827,13.861,400000.0
2007-04-18 08:42:00,13.947,13.947,13.895,13.895,200000.0
2007-04-18 08:43:00,13.841,13.989,13.841,13.972,550000.0
2007-04-18 08:44:00,13.933,13.978,13.923,13.978,350000.0
2007-04-18 08:45:00,13.984,13.984,13.855,13.961,500000.0
2007-04-18 08:46:00,13.973,13.973,13.838,13.935,500000.0
2007-04-18 08:47:00,13.958,13.972,13.848,13.901,550000.0
2007-04-18 08:48:00,13.889,13.949,13.885,13.896,450000.0
2007-04-18 08:49:00,13.973,13.973,13.864,13.92,400000.0
2007-04-18 08:50:00,13.862,13.993,13.861,13.925,300000.0
2007-04-18 08:51:00,13.945,13.99,13.885,13.966,400000.0
2007-04-18 08:52:00,13.889,13.956,13.847,13.956,500000.0
2007-04-18 08:53:00,13.983,14.013,13.927,13.998,400000.0
2007-04-18 08:54:00,14.016,14.02,13.922,13.923,350000.0
2007-04-18 08:55:00,13.986,14.025,13.917,13.931,400000.0
2007-04-18 08:56:00,13.854,13.96,13.854,13.874,300000.0
2007-04-18 08:57:00,13.992,14.005,13.891,13.978,550000.0
2007-04-18 08:58:00,13.925,14.058,13.925,13.97,500000.0
2007-04-18 09:00:00,13.947,14.003,13.864,13.874,550000.0
2007-04-18 09:01:00,13.928,14.024,13.928,14.023,250000.0
2007-04-18 09:02:00,13.841,13.956,13.841,13.912,550000.0
2007-04-18 09:03:00,13.924,13.988,13.893,13.893,300000.0
2007-04-18 09:04:00,13.972,14.018,13.894,13.901,400000.0
2007-04-18 09:05:00,13.999,14.048,13.924,13.928,400000.0
2007-04-18 09:06:00,13.958,13.993,13.909,13.965,350000.0
2007-04-18 09:07:00,13.85,13.987,13.85,13.987,400000.0
2007-04-18 09:08:00,13.945,14.062,13.934,13.971,400000.0
2007-04-18 09:09:00,13.912,14.007,13.896,13.896,450000.0
2007-04-18 09:10:00,13.982,14.002,13.879,14.001,350000.0
2007-04-18 09:11:00,13.966,13.966,13.827,13.888,550000.0
2007-04-18 09:12:00,13.978,14.015,13.922,13.928,550000.0
2007-04-18 09:13:00,13.934,14.0,13.889,13.954,400000.0
2007-04-18 09:14:00,13.83,13.963,13.83,13.925,400000.0
2007-04-18 09:15:00,13.918,13.99,13.888,13.958,350000.0
2007-04-18 09:16:00,13.911,14.05,13.911,13.939,350000.0
2007-04-18 09:17:00,13.91,14.041,13.89,13.971,400000.0
2007-04-18 09:18:00,13.99,14.031,13.912,13.966,400000.0
2007-04-18 09:19:00,14.014,14.019,13.91,14.01,450000.0
2007-04-18 09:21:00,13.935,13.999,13.904,13.999,550000.0
2007-04-18 09:22:00,13.969,14.006,13.905,14.006,250000.0
2007-04-18 09:23:00,13.921,14.032,13.892,13.974,450000.0
2007-04-18 09:24:00,13.867,13.962,13.867,13.923,400000.0
2007-04-18 09:25:00,14.026,14.029,13.925,13.946,350000.0
2007-04-18 09:26:00,13.944,14.044,13.895,14.009,350000.0
2007-04-18 09:27:00,13.991,14.01,13.887,13.887,350000.0
2007-04-18 09:28:00,13.984,14.019,13.899,13.987,450000.0
2007-04-18 09:29:00,13.976,14.001,13.911,14.001,500000.0
2007-04-18 09:30:00,13.917,14.002,13.875,14.002,400000.0
2007-04-18 09:31:00,13.872,13.947,13.816,13.923,500000.0
2007-04-18 09:32:00,13.887,13.986,13.811,13.986,400000.0
2007-04-18 09:33:00,13.897,14.035,13.894,13.94,500000.0
2007-04-18 09:35:00,13.901,14.012,13.901,14.012,350000.0
2007-04-18 09:36:00,13.931,13.995,13.848,13.858,500000.0
2007-04-18 09:37:00,13.991,14.008,13.889,13.973,400000.0
2007-04-18 09:38:00,13.929,14.006,13.876,13.989,450000.0
2007-04-18 09:39:00,13.997,14.007,13.872,13.996,500000.0
2007-04-18 09:40:00,13.871,13.979,13.84,13.84,550000.0
2007-04-18 09:41:00,13.887,13.982,13.887,13.943,550000.0
2007-04-18 09:42:00,13.948,13.966,13.871,13.888,400000.0
2007-04-18 09:44:00,13.894,13.97,13.859,13.89,350000.0
2007-04-18 09:45:00,13.93,13.984,13.858,13.984,500000.0
2007-04-18 09:48:00,14.013,14.013,13.872,13.914,450000.0
2007-04-18 09:49:00,13.956,14.006,13.894,13.933,350000.0
2007-04-18 09:50:00,13.909,13.999,13.847,13.868,500000.0
2007-04-18 09:51:00,13.983,13.999,13.891,13.931,350000.0
2007-04-18 09:52:00,14.023,14.023,13.856,13.947,250000.0
2007-04-18 09:53:00,13.878,14.006,13.878,13.882,400000.0
2007-04-18 09:54:00,13.983,14.007,13.867,13.975,350000.0
2007-04-18 09:55:00,13.988,14.051,13.937,13.944,400000.0
2007-04-18 09:57:00,13.893,13.988,13.861,13.976,500000.0
2007-04-18 09:58:00,13.894,13.991,13.873,13.94,400000.0
2007-04-18 09:59:00,13.931,14.023,13.892,13.992,450000.0
2007-04-18 10:00:00,13.994,13.994,13.895,13.977,550000.0
2007-04-18 10:01:00,13.968,14.021,13.897,13.969,500000.0
2007-04-18 10:02:00,13.906,14.044,13.906,13.973,350000.0
2007-04-18 10:03:00,13.95,13.998,13.885,13.903,400000.0
2007-04-18 10:04:00,13.972,13.98,13.893,13.915,400000.0
2007-04-18 10:05:00,13.903,14.034,13.903,14.034,400000.0
2007-04-18 10:06:00,13.964,14.015,13.905,14.015,450000.0
2007-04-18 10:07:00,13.947,13.986,13.882,13.916,400000.0
2007-04-18 10:08:00,13.873,13.984,13.829,13.984,400000.0
2007-04-18 10:09:00,13.991,13.993,13.851,13.986,450000.0
2007-04-18 10:10:00,13.976,13.991,13.872,13.991,550000.0
2007-04-18 10:11:00,14.015,14.016,13.888,13.888,500000.0
2007-04-18 10:12:00,13.942,13.973,13.849,13.925,350000.0
2007-04-18 10:13:00,13.935,14.017,13.882,13.906,500000.0
2007-04-18 10:14:00,13.92,13.978,13.86,13.868,400000.0
2007-04-18 10:16:00,13.877,14.016,13.877,13.964,400000.0
2007-04-18 10:17:00,13.945,13.971,13.892,13.894,400000.0
2007-04-18 10:18:00,13.856,14.012,13.856,13.989,450000.0
2007-04-18 10:19:00,13.889,13.996,13.859,13.942,400000.0
2007-04-18 10:20:00,13.917,13.989,13.887,13.887,550000.0
2007-04-18 10:21:00,13.965,14.016,13.957,13.984,400000.0
2007-04-18 10:22:00,13.859,13.988,13.859,13.907,400000.0
2007-04-18 10:23:00,13.947,13.972,13.833,13.931,450000.0
2007-04-18 10:24:00,14.002,14.009,13.849,14.009,900000.0
2007-04-18 10:25:00,13.909,14.016,13.875,13.972,700000.0
2007-04-18 10:26:00,14.005,14.005,13.901,13.909,350000.0
2007-04-18 10:27:00,13.982,14.016,13.89,14.016,450000.0
2007-04-18 10:28:00,13.977,13.977,13.894,13.896,350000.0
2007-04-18 10:29:00,13.951,13.951,13.808,13.921,900000.0
2007-04-18 10:30:00,13.91,13.973,13.85,13.898,400000.0
2007-04-18 10:31:00,13.876,13.968,13.876,13.902,350000.0
2007-04-18 10:32:00,13.896,13.965,13.833,13.965,700000.0
2007-04-18 10:33:00,13.933,13.999,13.848,13.999,400000.0
2007-04-18 10:34:00,13.99,14.007,13.845,13.955,500000.0
2007-04-18 10:35:00,13.857,14.014,13.857,13.94,400000.0
2007-04-18 10:36:00,13.928,14.014,13.903,13.994,500000.0
2007-04-18 10:37:00,13.959,13.959,13.829,13.869,400000.0
2007-04-18 10:38:00,13.881,14.008,13.881,13.982,400000.0
2007-04-18 10:39:00,13.928,13.973,13.832,13.832,650000.0
2007-04-18 10:40:00,13.94,13.965,13.835,13.965,550000.0
2007-04-18 10:41:00,13.93,13.93,13.812,13.812,350000.0
2007-04-18 10:42:00,13.911,13.958,13.82,13.912,750000.0
2007-04-18 10:43:00,13.927,14.016,13.863,13.883,400000.0
2007-04-18 10:44:00,13.924,13.943,13.827,13.908,900000.0
2007-04-18 10:45:00,13.939,13.979,13.843,13.924,350000.0
2007-04-18 10:46:00,13.891,13.966,13.844,13.966,400000.0
2007-04-18 10:47:00,13.926,13.94,13.792,13.792,350000.0
2007-04-18 10:48:00,13.867,13.968,13.799,13.968,450000.0
2007-04-18 10:49:00,13.974,13.974,13.836,13.848,600000.0
2007-04-18 10:50:00,13.911,13.988,13.854,13.854,800000.0
2007-04-18 10:51:00,13.927,14.006,13.872,13.969,550000.0
2007-04-18 10:52:00,13.931,14.033,13.852,13.933,950000.0
2007-04-18 10:53:00,13.917,13.96,13.814,13.866,500000.0
2007-04-18 10:54:00,13.945,13.945,13.828,13.936,400000.0
2007-04-18 10:55:00,13.937,13.959,13.832,13.924,800000.0
2007-04-18 10:56:00,13.911,13.98,13.824,13.98,400000.0
2007-04-18 10:57:00,13.941,13.975,13.872,13.943,450000.0
2007-04-18 10:58:00,13.878,13.957,13.823,13.912,350000.0
2007-04-18 10:59:00,13.975,13.995,13.856,13.856,450000.0
2007-04-18 11:00:00,13.93,14.018,13.874,13.887,350000.0
2007-04-18 11:01:00,13.872,14.006,13.872,13.959,500000.0
2007-04-18 11:02:00,13.979,13.979,13.843,13.912,400000.0
2007-04-18 11:03:00,13.878,13.968,13.84,13.89,550000.0
2007-04-18 11:04:00,13.966,13.991,13.873,13.98,400000.0
2007-04-18 11:05:00,13.808,13.958,13.808,13.852,550000.0
2007-04-18 11:06:00,13.945,13.976,13.85,13.851,350000.0
2007-04-18 11:07:00,13.915,13.946,13.824,13.91,450000.0
2007-04-18 11:08:00,13.889,13.997,13.864,13.992,350000.0
2007-04-18 11:09:00,13.956,13.958,13.855,13.937,500000.0
2007-04-18 11:10:00,13.869,13.973,13.869,13.904,400000.0
2007-04-18 11:11:00,13.975,13.996,13.856,13.957,350000.0
2007-04-18 11:12:00,13.947,13.978,13.875,13.938,300000.0
2007-04-18 11:13:00,13.942,13.982,13.834,13.982,500000.0
2007-04-18 11:14:00,13.855,13.95,13.818,13.95,400000.0
2007-04-18 11:15:00,13.838,13.953,13.829,13.872,400000.0
2007-04-18 11:16:00,13.914,13.972,13.883,13.972,500000.0
2007-04-18 11:17:00,13.975,13.975,13.861,13.97,350000.0
2007-04-18 11:18:00,13.874,13.933,13.874,13.913,350000.0
2007-04-18 11:19:00,13.837,13.971,13.818,13.971,550000.0
2007-04-18 11:20:00,13.922,13.969,13.852,13.883,400000.0
2007-04-18 11:22:00,13.954,13.954,13.781,13.797,400000.0
2007-04-18 11:23:00,13.823,13.965,13.823,13.86,500000.0
2007-04-18 11:24:00,13.889,13.954,13.819,13.913,550000.0
2007-04-18 11:25:00,13.88,14.003,13.862,13.862,550000.0
2007-04-18 11:26:00,13.966,13.973,13.876,13.962,400000.0
2007-04-18 11:27:00,13.874,14.005,13.874,13.979,500000.0
2007-04-18 11:28:00,13.858,13.927,13.831,13.927,350000.0
2007-04-18 11:29:00,13.848,13.924,13.814,13.861,500000.0
2007-04-18 11:30:00,13.933,13.941,13.822,13.822,500000.0
2007-04-18 11:31:00,13.935,13.962,13.854,13.913,350000.0
2007-04-18 11:32:00,13.926,13.933,13.841,13.841,450000.0
2007-04-18 11:33:00,13.794,13.928,13.786,13.889,350000.0
2007-04-18 11:34:00,13.935,13.935,13.846,13.913,400000.0
2007-04-18 11:35:00,13.907,13.954,13.817,13.892,450000.0
2007-04-18 11:36:00,13.878,13.963,13.815,13.889,550000.0
2007-04-18 11:37:00,13.905,14.015,13.852,13.952,400000.0
2007-04-18 11:38:00,13.925,13.949,13.859,13.924,400000.0
2007-04-18 11:39:00,13.884,13.984,13.844,13.885,350000.0
2007-04-18 11:40:00,13.869,13.956,13.839,13.884,400000.0
2007-04-18 11:41:00,13.815,13.919,13.815,13.881,350000.0
2007-04-18 11:42:00,13.954,13.969,13.846,13.93,500000.0
2007-04-18 11:43:00,13.952,13.975,13.859,13.975,350000.0
2007-04-18 11:44:00,13.948,13.994,13.868,13.948,450000.0
2007-04-18 11:45:00,13.817,13.907,13.785,13.907,550000.0
2007-04-18 11:46:00,13.916,13.997,13.854,13.874,400000.0
2007-04-18 11:47:00,13.919,13.981,13.814,13.912,500000.0
2007-04-18 11:48:00,13.897,13.933,13.839,13.921,400000.0
2007-04-18 11:49:00,13.912,13.974,13.839,13.916,350000.0
2007-04-18 11:50:00,13.891,13.935,13.824,13.935,350000.0
2007-04-18 11:51:00,13.791,13.922,13.791,13.895,450000.0
2007-04-18 11:52:00,13.826,13.955,13.81,13.955,450000.0
2007-04-18 11:53:00,13.841,13.988,13.841,13.853,400000.0
2007-04-18 11:54:00,13.957,14.004,13.888,13.908,550000.0
2007-04-18 11:56:00,13.904,13.969,13.892,13.896,350000.0
2007-04-18 11:57:00,13.967,13.967,13.85,13.939,450000.0
2007-04-18 11:58:00,13.817,13.949,13.802,13.949,350000.0
2007-04-18 11:59:00,13.945,13.985,13.863,13.899,450000.0
2007-04-18 12:00:00,13.919,13.919,13.816,13.823,350000.0
2007-04-18 12:01:00,13.977,14.019,13.885,13.909,500000.0
2007-04-18 12:02:00,13.946,13.965,13.846,13.85,400000.0
2007-04-18 12:03:00,13.886,14.005,13.886,13.92,550000.0
2007-04-18 12:04:00,13.913,13.943,13.833,13.833,350000.0
2007-04-18 12:05:00,13.944,13.968,13.835,13.886,350000.0
2007-04-18 12:06:00,13.931,13.971,13.899,13.971,350000.0
2007-04-18 12:07:00,13.967,13.967,13.803,13.898,450000.0
2007-04-18 12:08:00,13.971,13.971,13.873,13.97,450000.0
2007-04-18 12:09:00,13.831,13.907,13.831,13.875,350000.0
2007-04-18 12:10:00,13.956,13.984,13.884,13.931,400000.0
2007-04-18 12:11:00,13.89,13.924,13.821,13.837,300000.0
2007-04-18 12:12:00,13.839,13.976,13.839,13.862,350000.0
2007-04-18 12:13:00,13.924,13.961,13.849,13.916,400000.0
2007-04-18 12:14:00,13.931,13.953,13.813,13.948,400000.0
2007-04-18 12:15:00,13.907,13.966,13.826,13.857,400000.0
2007-04-18 12:16:00,13.851,13.911,13.797,13.849,400000.0
2007-04-18 12:17:00,13.896,13.929,13.879,13.924,400000.0
2007-04-18 12:18:00,13.922,13.922,13.815,13.815,450000.0
2007-04-18 12:19:00,13.85,13.92,13.788,13.812,450000.0
2007-04-18 12:20:00,13.852,13.94,13.797,13.858,500000.0
2007-04-18 12:21:00,13.9,13.972,13.843,13.941,500000.0
2007-04-18 12:22:00,13.85,13.992,13.849,13.891,450000.0
2007-04-18 12:23:00,13.966,13.978,13.864,13.882,400000.0
2007-04-18 12:24:00,13.981,13.99,13.88,13.968,600000.0
2007-04-18 12:25:00,13.973,13.973,13.84,13.897,500000.0
2007-04-18 12:26:00,13.947,13.979,13.848,13.911,450000.0
2007-04-18 12:28:00,13.953,13.994,13.864,13.885,500000.0
2007-04-18 12:29:00,13.958,13.996,13.915,13.98,450000.0
2007-04-18 12:30:00,13.984,13.988,13.907,13.962,350000.0
2007-04-18 12:31:00,13.929,13.929,13.863,13.919,350000.0
2007-04-18 12:32:00,13.898,13.967,13.877,13.946,400000.0
2007-04-18 12:33:00,13.99,13.993,13.855,13.855,250000.0
2007-04-18 12:34:00,13.848,13.952,13.835,13.835,450000.0
2007-04-18 12:35:00,13.974,13.984,13.866,13.866,350000.0
2007-04-18 12:36:00,13.967,13.967,13.839,13.941,350000.0
2007-04-18 12:37:00,13.969,13.969,13.873,13.877,500000.0
2007-04-18 12:38:00,13.931,13.965,13.814,13.883,450000.0
2007-04-18 12:39:00,13.931,13.971,13.83,13.931,450000.0
2007-04-18 12:40:00,13.907,13.965,13.836,13.871,450000.0
2007-04-18 12:41:00,13.926,13.952,13.843,13.93,450000.0
2007-04-18 12:42:00,13.812,13.938,13.787,13.902,550000.0
2007-04-18 12:43:00,13.888,13.934,13.811,13.845,500000.0
2007-04-18 12:44:00,13.88,13.919,13.762,13.786,450000.0
2007-04-18 12:45:00,13.852,13.95,13.81,13.877,400000.0
2007-04-18 12:46:00,13.848,13.969,13.809,13.809,500000.0
2007-04-18 12:47:00,13.874,13.958,13.818,13.875,350000.0
2007-04-18 12:48:00,13.863,13.958,13.781,13.9,550000.0
2007-04-18 12:49:00,13.827,13.92,13.827,13.839,450000.0
2007-04-18 12:50:00,13.836,13.954,13.836,13.894,400000.0
2007-04-18 12:51:00,13.907,13.935,13.831,13.842,450000.0
2007-04-18 12:52:00,13.863,13.942,13.826,13.911,500000.0
2007-04-18 12:53:00,13.816,13.915,13.809,13.915,500000.0
2007-04-18 12:54:00,13.924,13.924,13.791,13.875,450000.0
2007-04-18 12:55:00,13.863,13.933,13.798,13.933,450000.0
2007-04-18 12:56:00,13.885,13.948,13.812,13.841,450000.0
2007-04-18 12:57:00,13.884,14.021,13.851,13.851,400000.0
2007-04-18 12:58:00,13.869,13.947,13.803,13.819,400000.0
2007-04-18 12:59:00,13.903,13.95,13.838,13.931,450000.0
2007-04-18 13:00:00,13.912,13.922,13.789,13.84,500000.0
2007-04-18 13:01:00,13.81,13.946,13.81,13.884,400000.0
2007-04-18 13:02:00,13.801,13.886,13.782,13.839,400000.0
2007-04-18 13:03:00,13.833,13.906,13.778,13.778,450000.0
2007-04-18 13:05:00,13.747,13.897,13.747,13.897,400000.0
2007-04-18 13:06:00,13.896,13.896,13.757,13.856,450000.0
2007-04-18 13:07:00,13.92,13.949,13.814,13.886,500000.0
2007-04-18 13:08:00,13.847,13.936,13.827,13.835,400000.0
2007-04-18 13:09:00,13.951,13.951,13.796,13.796,450000.0
2007-04-18 13:10:00,13.861,14.014,13.795,13.854,500000.0
2007-04-18 13:11:00,13.843,13.9,13.843,13.9,400000.0
2007-04-18 13:12:00,13.927,13.927,13.811,13.82,550000.0
2007-04-18 13:13:00,13.913,13.918,13.803,13.911,450000.0
2007-04-18 13:14:00,13.78,13.924,13.78,13.924,350000.0
2007-04-18 13:15:00,13.834,13.91,13.785,13.893,400000.0
2007-04-18 13:16:00,13.91,13.91,13.784,13.893,350000.0
2007-04-18 13:17:00,13.897,13.932,13.81,13.932,450000.0
2007-04-18 13:19:00,13.859,13.942,13.817,13.829,400000.0
2007-04-18 13:20:00,13.82,13.9,13.772,13.854,500000.0
2007-04-18 13:21:00,13.785,13.907,13.785,13.795,350000.0
2007-04-18 13:22:00,13.852,13.942,13.846,13.864,400000.0
2007-04-18 13:23:00,13.854,13.919,13.804,13.818,350000.0
2007-04-18 13:24:00,13.889,13.93,13.791,13.93,450000.0
2007-04-18 13:25:00,13.911,13.943,13.841,13.943,350000.0
2007-04-18 13:26:00,13.903,13.916,13.792,13.842,450000.0
2007-04-18 13:27:00,13.859,13.952,13.853,13.885,500000.0
2007-04-18 13:28:00,13.906,13.952,13.817,13.857,400000.0
2007-04-18 13:29:00,13.936,13.936,13.785,13.889,350000.0
2007-04-18 13:30:00,13.922,13.957,13.839,13.843,450000.0
2007-04-18 13:31:00,13.818,13.937,13.818,13.921,450000.0
2007-04-18 13:32:00,13.828,13.913,13.778,13.778,500000.0
2007-04-18 13:33:00,13.843,13.909,13.81,13.848,350000.0
2007-04-18 13:34:00,13.787,13.922,13.734,13.796,350000.0
2007-04-18 13:35:00,13.829,13.906,13.769,13.877,550000.0
2007-04-18 13:36:00,13.856,13.972,13.828,13.915,450000.0
2007-04-18 13:37:00,13.831,13.904,13.805,13.871,350000.0
2007-04-18 13:38:00,13.838,13.923,13.806,13.909,400000.0
2007-04-18 13:39:00,13.905,13.944,13.823,13.893,500000.0
2007-04-18 13:40:00,13.893,13.929,13.802,13.929,350000.0
2007-04-18 13:41:00,13.82,13.929,13.807,13.929,400000.0
2007-04-18 13:42:00,13.904,13.912,13.822,13.909,350000.0
2007-04-18 13:43:00,13.917,13.943,13.799,13.915,500000.0
2007-04-18 13:44:00,13.834,13.986,13.815,13.885,350000.0
2007-04-18 13:45:00,13.825,13.926,13.801,13.926,400000.0
2007-04-18 13:46:00,13.87,13.936,13.826,13.861,450000.0
2007-04-18 13:47:00,13.927,13.955,13.862,13.874,500000.0
2007-04-18 13:48:00,13.911,13.935,13.837,13.89,400000.0
2007-04-18 13:49:00,13.805,13.95,13.805,13.894,350000.0
2007-04-18 13:50:00,13.857,13.914,13.847,13.85,450000.0
2007-04-18 13:51:00,13.96,13.969,13.86,13.86,350000.0
2007-04-18 13:52:00,13.946,13.962,13.837,13.944,350000.0
2007-04-18 13:53:00,13.859,13.969,13.833,13.884,450000.0
2007-04-18 13:54:00,13.919,13.974,13.864,13.968,400000.0
2007-04-18 13:55:00,13.903,13.962,13.887,13.925,350000.0
2007-04-18 13:56:00,13.929,13.953,13.82,13.82,400000.0
2007-04-18 13:57:00,13.867,13.943,13.828,13.828,400000.0
2007-04-18 13:58:00,13.753,13.9,13.753,13.9,350000.0
2007-04-18 13:59:00,13.869,13.969,13.869,13.969,450000.0
2007-04-18 14:00:00,13.894,13.894,13.776,13.827,350000.0
2007-04-18 14:01:00,13.865,13.882,13.761,13.882,400000.0
2007-04-18 14:02:00,13.901,13.91,13.785,13.876,350000.0
2007-04-18 14:03:00,13.875,13.875,13.783,13.872,350000.0
2007-04-18 14:04:00,13.779,13.908,13.779,13.908,350000.0
2007-04-18 14:05:00,13.883,13.888,13.741,13.807,400000.0
2007-04-18 14:06:00,13.86,13.906,13.778,13.886,350000.0
2007-04-18 14:07:00,13.854,13.889,13.74,13.861,400000.0
2007-04-18 14:08:00,13.804,13.85,13.743,13.804,400000.0
2007-04-18 14:09:00,13.733,13.876,13.733,13.761,550000.0
2007-04-18 14:10:00,13.768,13.863,13.768,13.811,350000.0
2007-04-18 14:11:00,13.797,13.868,13.786,13.868,400000.0
2007-04-18 14:12:00,13.849,13.894,13.829,13.894,450000.0
2007-04-18 14:13:00,13.829,13.842,13.745,13.78,350000.0
2007-04-18 14:14:00,13.779,13.901,13.763,13.855,500000.0
2007-04-18 14:15:00,13.757,13.9,13.757,13.808,500000.0
2007-04-18 14:16:00,13.755,13.897,13.742,13.843,450000.0
2007-04-18 14:17:00,13.846,13.86,13.763,13.793,450000.0
2007-04-18 14:18:00,13.767,13.884,13.767,13.884,400000.0
2007-04-18 14:19:00,13.849,13.881,13.725,13.881,500000.0
2007-04-18 14:20:00,13.788,13.893,13.788,13.802,350000.0
2007-04-18 14:21:00,13.748,13.848,13.739,13.828,450000.0
2007-04-18 14:22:00,13.887,13.9,13.767,13.9,450000.0
2007-04-18 14:23:00,13.85,13.929,13.85,13.86,400000.0
2007-04-18 14:24:00,13.909,13.914,13.816,13.896,400000.0
2007-04-18 14:25:00,13.823,13.876,13.797,13.832,350000.0
2007-04-18 14:26:00,13.842,13.918,13.779,13.89,350000.0
2007-04-18 14:27:00,13.849,13.909,13.755,13.857,350000.0
2007-04-18 14:28:00,13.875,13.912,13.799,13.868,400000.0
2007-04-18 14:29:00,13.859,13.915,13.784,13.88,350000.0
2007-04-18 14:30:00,13.826,13.886,13.815,13.822,250000.0
2007-04-18 14:31:00,13.778,13.892,13.778,13.892,400000.0
2007-04-18 14:32:00,13.833,13.92,13.808,13.92,350000.0
2007-04-18 14:33:00,13.824,13.824,13.774,13.774,100000.0
2007-04-18 14:34:00,13.881,13.934,13.782,13.782,450000.0
2007-04-18 14:35:00,13.875,13.891,13.807,13.819,350000.0
2007-04-18 14:36:00,13.806,13.848,13.727,13.848,500000.0
2007-04-18 14:37:00,13.809,13.879,13.764,13.879,550000.0
2007-04-18 14:38:00,13.841,13.861,13.762,13.819,550000.0
2007-04-18 14:39:00,13.857,13.875,13.768,13.768,350000.0
2007-04-18 14:40:00,13.836,13.866,13.768,13.817,400000.0
2007-04-18 14:41:00,13.753,13.873,13.748,13.849,550000.0
2007-04-18 14:42:00,13.764,13.881,13.756,13.86,400000.0
2007-04-18 14:43:00,13.857,13.889,13.749,13.889,500000.0
2007-04-18 14:44:00,13.773,13.898,13.773,13.87,450000.0
2007-04-18 14:45:00,13.847,13.876,13.801,13.862,400000.0
2007-04-18 14:46:00,13.862,13.887,13.81,13.842,350000.0
2007-04-18 14:47:00,13.851,13.956,13.822,13.914,350000.0
2007-04-18 14:48:00,13.869,13.897,13.801,13.878,400000.0
2007-04-18 14:49:00,13.914,13.94,13.77,13.785,500000.0
2007-04-18 14:50:00,13.814,13.924,13.787,13.787,400000.0
2007-04-18 14:51:00,13.901,13.907,13.77,13.83,350000.0
2007-04-18 14:52:00,13.909,13.921,13.818,13.868,450000.0
2007-04-18 14:53:00,13.842,13.933,13.816,13.908,400000.0
2007-04-18 14:54:00,13.828,13.977,13.828,13.87,550000.0
2007-04-18 14:55:00,13.932,13.975,13.86,13.86,450000.0
2007-04-18 14:56:00,13.965,13.971,13.859,13.971,550000.0
2007-04-18 14:57:00,13.87,13.939,13.822,13.884,400000.0
2007-04-18 14:58:00,13.885,13.949,13.869,13.944,400000.0
2007-04-18 14:59:00,13.907,13.975,13.832,13.975,550000.0
2007-04-18 15:00:00,13.866,13.985,13.866,13.877,450000.0
2007-04-18 15:01:00,13.951,13.978,13.866,13.935,450000.0
2007-04-18 15:02:00,13.855,13.981,13.81,13.938,450000.0
2007-04-18 15:03:00,13.959,13.993,13.855,13.969,500000.0
2007-04-18 15:04:00,13.905,14.009,13.893,13.893,550000.0
2007-04-18 15:05:00,13.862,13.926,13.84,13.872,550000.0
2007-04-18 15:06:00,13.955,13.955,13.921,13.921,400000.0
2007-04-18 15:07:00,13.883,13.998,13.869,13.962,350000.0
2007-04-18 15:08:00,13.86,13.989,13.855,13.906,500000.0
2007-04-18 15:09:00,13.963,13.966,13.831,13.863,450000.0
2007-04-18 15:10:00,13.903,13.992,13.849,13.896,400000.0
2007-04-18 15:11:00,13.902,14.001,13.864,13.879,500000.0
2007-04-18 15:12:00,13.863,13.988,13.846,13.958,350000.0
2007-04-18 15:13:00,13.963,14.001,13.875,13.953,400000.0
2007-04-18 15:14:00,13.953,13.968,13.835,13.857,450000.0
2007-04-18 15:15:00,13.955,13.955,13.794,13.901,400000.0
2007-04-18 15:16:00,13.86,13.979,13.86,13.97,350000.0
2007-04-18 15:17:00,13.906,13.963,13.846,13.922,450000.0
2007-04-18 15:18:00,13.994,13.994,13.852,13.919,400000.0
2007-04-18 15:19:00,13.938,13.991,13.916,13.958,450000.0
2007-04-18 15:20:00,13.916,13.983,13.872,13.983,400000.0
2007-04-18 15:21:00,13.945,13.997,13.921,13.969,400000.0
2007-04-18 15:22:00,13.852,13.966,13.852,13.966,300000.0
2007-04-18 15:23:00,13.906,13.989,13.906,13.973,400000.0
2007-04-18 15:24:00,13.956,14.024,13.906,13.969,350000.0
2007-04-18 15:25:00,13.991,13.991,13.874,13.923,350000.0
2007-04-18 15:26:00,13.846,13.948,13.846,13.87,550000.0
2007-04-18 15:27:00,13.899,13.979,13.886,13.904,350000.0
2007-04-18 15:28:00,13.901,13.991,13.9,13.932,350000.0
2007-04-18 15:29:00,13.961,13.966,13.861,13.903,400000.0
2007-04-18 15:30:00,13.94,13.967,13.848,13.899,450000.0
2007-04-18 15:31:00,13.9,14.01,13.882,13.904,500000.0
2007-04-18 15:32:00,13.893,13.997,13.884,13.997,300000.0
2007-04-18 15:33:00,13.946,13.946,13.85,13.94,400000.0
2007-04-18 15:34:00,13.965,13.987,13.827,13.97,550000.0
2007-04-18 15:35:00,13.996,13.996,13.879,13.964,300000.0
2007-04-18 15:36:00,13.928,13.966,13.833,13.966,550000.0
2007-04-18 15:37:00,13.915,14.014,13.904,13.941,350000.0
2007-04-18 15:38:00,13.915,14.021,13.911,13.911,450000.0
2007-04-18 15:39:00,13.973,13.973,13.832,13.832,450000.0
2007-04-18 15:40:00,13.878,13.991,13.878,13.885,450000.0
2007-04-18 15:41:00,13.862,13.991,13.862,13.964,400000.0
2007-04-18 15:42:00,13.97,13.97,13.853,13.88,350000.0
2007-04-18 15:43:00,13.896,13.94,13.839,13.848,450000.0
2007-04-18 15:44:00,13.965,13.976,13.87,13.966,350000.0
2007-04-18 15:45:00,13.974,13.976,13.856,13.952,450000.0
2007-04-18 15:46:00,13.938,13.962,13.857,13.869,400000.0
2007-04-18 15:47:00,13.897,13.956,13.822,13.841,550000.0
2007-04-18 15:48:00,13.87,13.914,13.823,13.843,350000.0
2007-04-18 15:49:00,13.911,13.971,13.872,13.971,350000.0
2007-04-18 15:50:00,13.869,13.957,13.829,13.957,550000.0
2007-04-18 15:51:00,13.938,13.968,13.885,13.89,350000.0
2007-04-18 15:52:00,13.826,13.967,13.826,13.838,350000.0
2007-04-18 15:53:00,13.912,13.961,13.838,13.927,500000.0
2007-04-18 15:54:00,13.925,13.971,13.891,13.971,450000.0
2007-04-18 15:55:00,13.842,14.007,13.842,13.937,500000.0
2007-04-18 15:56:00,13.827,13.996,13.827,13.93,450000.0
2007-04-18 15:57:00,13.877,13.917,13.845,13.859,450000.0
2007-04-18 15:58:00,13.836,13.94,13.824,13.94,500000.0
2007-04-18 15:59:00,13.966,13.966,13.854,13.884,450000.0
2007-04-18 16:00:00,13.904,13.904,13.781,13.888,500000.0
2007-04-18 16:01:00,13.946,13.946,13.783,13.783,400000.0
2007-04-18 16:02:00,13.846,13.974,13.839,13.92,550000.0
2007-04-18 16:03:00,13.858,13.967,13.828,13.828,400000.0
2007-04-18 16:04:00,13.793,13.937,13.793,13.908,550000.0
2007-04-18 16:05:00,13.939,13.939,13.818,13.909,350000.0
2007-04-18 16:06:00,13.853,13.952,13.814,13.908,350000.0
2007-04-18 16:07:00,13.831,13.93,13.825,13.825,500000.0
2007-04-18 16:08:00,13.839,13.969,13.839,13.869,550000.0
2007-04-18 16:09:00,13.814,13.947,13.805,13.947,350000.0
2007-04-18 16:10:00,13.914,13.916,13.782,13.908,500000.0
2007-04-18 16:11:00,13.845,14.004,13.821,13.821,500000.0
2007-04-18 16:12:00,13.856,13.943,13.85,13.888,350000.0
2007-04-18 16:13:00,13.846,13.96,13.846,13.96,450000.0
2007-04-18 16:14:00,13.947,13.947,13.781,13.863,500000.0
2007-04-18 16:15:00,13.952,13.955,13.814,13.814,350000.0
2007-04-18 16:16:00,13.89,13.959,13.839,13.921,550000.0
2007-04-18 16:17:00,13.915,13.935,13.817,13.817,350000.0
2007-04-18 16:18:00,13.931,13.965,13.843,13.918,400000.0
2007-04-18 16:19:00,13.838,13.93,13.824,13.824,500000.0
2007-04-18 16:20:00,13.911,13.911,13.759,13.759,550000.0
2007-04-18 16:21:00,13.775,13.856,13.727,13.74,550000.0
2007-04-18 16:22:00,13.853,13.853,13.756,13.808,450000.0
2007-04-18 16:23:00,13.774,13.846,13.72,13.752,400000.0
2007-04-18 16:24:00,13.852,13.895,13.77,13.895,550000.0
2007-04-18 16:25:00,13.857,13.902,13.806,13.902,350000.0
2007-04-18 16:26:00,13.866,13.872,13.762,13.764,550000.0
2007-04-18 16:27:00,13.869,13.89,13.747,13.878,500000.0
2007-04-18 16:28:00,13.859,13.899,13.805,13.875,400000.0
2007-04-18 16:29:00,13.806,13.876,13.772,13.807,400000.0
2007-04-18 16:30:00,13.749,13.88,13.749,13.88,550000.0
2007-04-18 16:31:00,13.836,13.909,13.796,13.83,400000.0
2007-04-18 16:32:00,13.837,13.912,13.78,13.912,400000.0
2007-04-18 16:33:00,13.806,13.893,13.769,13.812,350000.0
2007-04-18 16:34:00,13.823,13.889,13.781,13.889,350000.0
2007-04-18 16:35:00,13.798,13.915,13.768,13.81,500000.0
2007-04-18 16:36:00,13.891,13.894,13.808,13.815,500000.0
2007-04-18 16:37:00,13.908,13.908,13.813,13.816,500000.0
2007-04-18 16:38:00,13.759,13.949,13.759,13.799,450000.0
2007-04-18 16:39:00,13.83,13.898,13.814,13.892,500000.0
2007-04-18 16:40:00,13.809,13.896,13.809,13.889,350000.0
2007-04-18 16:41:00,13.768,13.847,13.768,13.78,350000.0
2007-04-18 16:42:00,13.792,13.907,13.779,13.897,500000.0
2007-04-18 16:43:00,13.771,13.884,13.771,13.8,350000.0
2007-04-18 16:44:00,13.796,13.877,13.769,13.839,400000.0
2007-04-18 16:45:00,13.879,13.879,13.764,13.765,500000.0
2007-04-18 16:46:00,13.805,13.859,13.787,13.854,350000.0
2007-04-18 16:47:00,13.773,13.877,13.719,13.778,600000.0
2007-04-18 16:48:00,13.87,13.884,13.731,13.821,500000.0
2007-04-18 16:49:00,13.868,13.909,13.783,13.783,450000.0
2007-04-18 16:50:00,13.816,13.874,13.764,13.764,450000.0
2007-04-18 16:51:00,13.888,13.904,13.764,13.764,400000.0
2007-04-18 16:52:00,13.793,13.843,13.793,13.843,150000.0
2007-04-18 16:53:00,13.828,13.902,13.788,13.829,350000.0
2007-04-18 16:54:00,13.856,13.856,13.729,13.778,300000.0
2007-04-18 16:55:00,13.847,13.889,13.777,13.827,550000.0
2007-04-18 16:56:00,13.815,13.885,13.782,13.786,400000.0
2007-04-18 16:57:00,13.919,13.927,13.801,13.842,250000.0
2007-04-18 16:58:00,13.794,13.87,13.772,13.772,500000.0
2007-04-18 16:59:00,13.835,13.919,13.817,13.817,400000.0
2007-04-18 17:00:00,13.92,13.92,13.786,13.786,350000.0
2007-04-18 17:01:00,13.815,13.892,13.748,13.809,500000.0
2007-04-18 17:02:00,13.826,13.888,13.819,13.859,400000.0
2007-04-18 17:03:00,13.796,13.867,13.752,13.846,500000.0
2007-04-18 17:04:00,13.787,13.882,13.758,13.83,350000.0
2007-04-18 17:05:00,13.89,13.89,13.704,13.83,400000.0
2007-04-18 17:06:00,13.907,13.907,13.737,13.854,350000.0
2007-04-18 17:07:00,13.873,13.908,13.786,13.817,500000.0
2007-04-18 17:08:00,13.776,13.908,13.766,13.822,500000.0
2007-04-18 17:09:00,13.809,13.88,13.795,13.805,500000.0
2007-04-18 17:10:00,13.883,13.904,13.822,13.888,350000.0
2007-04-18 17:11:00,13.916,13.916,13.758,13.788,400000.0
2007-04-18 17:12:00,13.882,13.909,13.821,13.838,400000.0
2007-04-18 17:13:00,13.879,13.918,13.767,13.817,450000.0
2007-04-18 17:14:00,13.827,13.883,13.762,13.881,550000.0
2007-04-18 17:15:00,13.813,13.931,13.773,13.829,350000.0
2007-04-18 17:16:00,13.907,13.907,13.761,13.843,450000.0
2007-04-18 17:17:00,13.818,13.887,13.782,13.887,450000.0
2007-04-18 17:18:00,13.854,13.908,13.802,13.908,350000.0
2007-04-18 17:19:00,13.88,13.95,13.79,13.906,450000.0
2007-04-18 17:20:00,13.874,13.934,13.804,13.82,350000.0
2007-04-18 17:21:00,13.857,13.941,13.795,13.866,500000.0
2007-04-18 17:23:00,13.825,13.919,13.809,13.912,550000.0
2007-04-18 17:24:00,13.928,13.935,13.808,13.833,350000.0
2007-04-18 17:25:00,13.935,13.953,13.837,13.953,400000.0
2007-04-18 17:26:00,13.832,13.938,13.832,13.902,450000.0
2007-04-18 17:27:00,13.919,13.952,13.839,13.922,400000.0
2007-04-18 17:28:00,13.89,13.961,13.819,13.819,550000.0
2007-04-18 17:29:00,13.852,13.971,13.852,13.953,500000.0
2007-04-18 17:30:00,13.825,13.933,13.825,13.932,450000.0
2007-04-18 17:31:00,13.866,13.916,13.771,13.883,600000.0
2007-04-18 17:32:00,13.826,13.934,13.812,13.889,400000.0
2007-04-18 17:33:00,13.808,13.958,13.794,13.956,500000.0
2007-04-18 17:34:00,13.889,13.954,13.814,13.924,450000.0
2007-04-18 17:35:00,13.827,13.891,13.764,13.854,500000.0
2007-04-18 17:36:00,13.852,13.916,13.77,13.916,450000.0
2007-04-18 17:37:00,13.895,13.913,13.811,13.897,550000.0
2007-04-18 17:38:00,13.849,13.886,13.8,13.844,400000.0
2007-04-18 17:39:00,13.866,13.89,13.788,13.801,350000.0
2007-04-18 17:40:00,13.823,13.923,13.823,13.897,500000.0
2007-04-18 17:41:00,13.773,13.903,13.773,13.903,350000.0
2007-04-18 17:42:00,13.777,13.91,13.771,13.882,500000.0
2007-04-18 17:43:00,13.905,13.963,13.807,13.83,400000.0
2007-04-18 17:44:00,13.879,13.895,13.786,13.865,450000.0
2007-04-18 17:45:00,13.828,13.957,13.828,13.854,550000.0
2007-04-18 17:46:00,13.819,13.902,13.751,13.902,350000.0
2007-04-18 17:47:00,13.885,13.885,13.766,13.825,400000.0
2007-04-18 17:48:00,13.886,13.923,13.801,13.923,400000.0
2007-04-18 17:49:00,13.868,13.912,13.837,13.891,350000.0
2007-04-18 17:50:00,13.904,13.914,13.807,13.815,550000.0
2007-04-18 17:51:00,13.831,13.883,13.748,13.818,550000.0
2007-04-18 17:52:00,13.863,13.924,13.79,13.798,350000.0
2007-04-18 17:53:00,13.841,13.906,13.835,13.838,500000.0
2007-04-18 17:54:00,13.843,13.941,13.794,13.941,350000.0
2007-04-18 17:55:00,13.858,13.95,13.832,13.908,350000.0
2007-04-18 17:56:00,13.81,13.962,13.81,13.853,400000.0
2007-04-18 17:57:00,13.922,13.949,13.839,13.877,400000.0
2007-04-18 17:58:00,13.891,13.91,13.83,13.872,450000.0
2007-04-18 17:59:00,13.791,13.919,13.791,13.919,350000.0
2007-04-18 18:00:00,13.846,13.949,13.845,13.912,350000.0
2007-04-18 18:01:00,13.796,13.932,13.785,13.884,350000.0
2007-04-18 18:02:00,13.811,13.908,13.799,13.908,500000.0
2007-04-18 18:03:00,13.871,13.915,13.84,13.868,350000.0
2007-04-18 18:04:00,13.912,13.912,13.821,13.844,550000.0
2007-04-18 18:05:00,13.847,13.936,13.847,13.86,250000.0
2007-04-18 18:06:00,13.895,13.993,13.858,13.932,350000.0
2007-04-18 18:07:00,13.836,13.938,13.832,13.832,350000.0
2007-04-18 18:08:00,13.846,13.954,13.846,13.868,450000.0
2007-04-18 18:09:00,13.931,13.931,13.842,13.855,250000.0
2007-04-18 18:10:00,13.796,13.936,13.796,13.857,400000.0
2007-04-18 18:11:00,13.812,13.935,13.781,13.919,450000.0
2007-04-18 18:12:00,13.951,13.951,13.84,13.927,400000.0
2007-04-18 18:13:00,13.888,13.957,13.865,13.957,300000.0
2007-04-18 18:14:00,13.827,13.931,13.827,13.925,400000.0
2007-04-18 18:15:00,13.871,13.941,13.865,13.865,350000.0
2007-04-18 18:16:00,13.807,13.919,13.786,13.814,400000.0
2007-04-18 18:17:00,13.841,13.959,13.809,13.868,400000.0
2007-04-18 18:18:00,13.917,13.964,13.827,13.827,500000.0
2007-04-18 18:19:00,13.876,13.942,13.817,13.911,350000.0
2007-04-18 18:20:00,13.849,13.926,13.767,13.892,400000.0
2007-04-18 18:21:00,13.822,13.919,13.791,13.875,550000.0
2007-04-18 18:22:00,13.872,13.872,13.788,13.818,400000.0
2007-04-18 18:23:00,13.931,13.936,13.836,13.931,400000.0
2007-04-18 18:24:00,13.861,13.913,13.838,13.88,250000.0
2007-04-18 18:25:00,13.869,13.938,13.826,13.826,500000.0
2007-04-18 18:26:00,13.824,13.923,13.798,13.923,550000.0
2007-04-18 18:27:00,13.913,13.929,13.808,13.891,350000.0
2007-04-18 18:28:00,13.886,13.915,13.811,13.902,350000.0
2007-04-18 18:29:00,13.828,13.919,13.771,13.919,350000.0
2007-04-18 18:30:00,13.891,13.928,13.812,13.889,450000.0
2007-04-18 18:31:00,13.807,13.969,13.807,13.863,550000.0
2007-04-18 18:32:00,13.843,13.909,13.768,13.837,450000.0
2007-04-18 18:33:00,13.878,13.924,13.803,13.924,250000.0
2007-04-18 18:34:00,13.919,13.961,13.831,13.956,400000.0
2007-04-18 18:35:00,13.868,13.947,13.868,13.877,350000.0
2007-04-18 18:36:00,13.857,13.927,13.798,13.885,550000.0
2007-04-18 18:37:00,13.911,13.93,13.849,13.916,200000.0
2007-04-18 18:38:00,13.902,13.902,13.78,13.852,450000.0
2007-04-18 18:39:00,13.909,13.916,13.807,13.896,400000.0
2007-04-18 18:40:00,13.902,13.918,13.799,13.844,250000.0
2007-04-18 18:41:00,13.846,13.901,13.805,13.869,500000.0
2007-04-18 18:42:00,13.869,13.932,13.815,13.842,550000.0
2007-04-18 18:43:00,13.93,13.93,13.833,13.857,250000.0
2007-04-18 18:44:00,13.901,13.911,13.814,13.884,400000.0
2007-04-18 18:45:00,13.805,13.879,13.805,13.879,300000.0
2007-04-18 18:46:00,13.815,13.916,13.795,13.916,350000.0
2007-04-18 18:47:00,13.799,13.921,13.799,13.89,400000.0
2007-04-18 18:48:00,13.839,13.935,13.828,13.828,250000.0
2007-04-18 18:49:00,13.899,13.932,13.855,13.919,250000.0
2007-04-18 18:50:00,13.904,13.93,13.8,13.843,550000.0
2007-04-18 18:51:00,13.877,13.908,13.818,13.819,450000.0
2007-04-18 18:52:00,13.83,13.875,13.791,13.872,300000.0
2007-04-18 18:53:00,13.884,13.924,13.846,13.907,450000.0
2007-04-18 18:54:00,13.822,13.894,13.811,13.811,400000.0
2007-04-18 18:55:00,13.818,13.928,13.818,13.899,350000.0
2007-04-18 18:56:00,13.855,13.879,13.789,13.828,450000.0
2007-04-18 18:57:00,13.925,13.947,13.845,13.938,450000.0
2007-04-18 18:58:00,13.916,13.937,13.851,13.908,350000.0
2007-04-18 18:59:00,13.84,13.89,13.84,13.867,450000.0
2007-04-18 19:00:00,13.832,13.922,13.786,13.913,350000.0
2007-04-18 19:01:00,13.844,13.928,13.812,13.86,500000.0
2007-04-18 19:02:00,13.847,13.903,13.788,13.875,400000.0
2007-04-18 19:03:00,13.878,13.878,13.785,13.794,350000.0
2007-04-18 19:04:00,13.887,13.896,13.817,13.896,400000.0
2007-04-18 19:05:00,13.82,13.924,13.82,13.843,350000.0
2007-04-18 19:06:00,13.904,13.953,13.819,13.953,400000.0
2007-04-18 19:07:00,13.924,13.968,13.844,13.93,400000.0
2007-04-18 19:08:00,13.827,13.924,13.827,13.834,350000.0
2007-04-18 19:09:00,13.812,13.951,13.812,13.875,350000.0
2007-04-18 19:10:00,13.897,13.928,13.832,13.928,550000.0
2007-04-18 19:11:00,13.824,13.924,13.824,13.845,400000.0
2007-04-18 19:12:00,13.851,13.931,13.851,13.892,350000.0
2007-04-18 19:13:00,13.927,13.928,13.781,13.784,550000.0
2007-04-18 19:14:00,13.82,13.93,13.793,13.891,400000.0
2007-04-18 19:15:00,13.85,13.952,13.85,13.952,500000.0
2007-04-18 19:16:00,13.942,13.942,13.861,13.905,350000.0
2007-04-18 19:17:00,13.883,13.933,13.82,13.891,450000.0
2007-04-18 19:18:00,13.823,13.946,13.823,13.902,350000.0
2007-04-18 19:19:00,13.898,13.953,13.804,13.953,400000.0
2007-04-18 19:20:00,13.869,13.962,13.833,13.962,350000.0
2007-04-18 19:21:00,13.918,13.953,13.836,13.953,400000.0
2007-04-18 19:22:00,13.898,13.948,13.801,13.826,400000.0
2007-04-18 19:23:00,13.923,13.927,13.814,13.814,350000.0
2007-04-18 19:24:00,13.812,13.916,13.787,13.815,350000.0
2007-04-18 19:25:00,13.901,13.901,13.788,13.846,400000.0
2007-04-18 19:26:00,13.891,13.922,13.75,13.819,550000.0
2007-04-18 19:27:00,13.863,13.889,13.784,13.784,400000.0
2007-04-18 19:28:00,13.766,13.896,13.766,13.874,400000.0
2007-04-18 19:29:00,13.831,13.934,13.814,13.864,400000.0
2007-04-18 19:30:00,13.905,13.936,13.814,13.814,300000.0
2007-04-18 19:31:00,13.817,13.94,13.817,13.855,300000.0
2007-04-18 19:32:00,13.87,13.944,13.841,13.86,400000.0
2007-04-18 19:33:00,13.929,13.929,13.835,13.886,350000.0
2007-04-18 19:34:00,13.897,13.909,13.77,13.885,450000.0
2007-04-18 19:35:00,13.842,13.935,13.842,13.918,300000.0
2007-04-18 19:36:00,13.786,13.847,13.786,13.817,250000.0
2007-04-18 19:37:00,13.815,13.929,13.79,13.807,400000.0
2007-04-18 19:38:00,13.887,13.927,13.802,13.922,450000.0
2007-04-18 19:39:00,13.825,13.939,13.782,13.826,250000.0
2007-04-18 19:40:00,13.835,13.907,13.776,13.797,450000.0
2007-04-18 19:41:00,13.77,13.905,13.733,13.871,550000.0
2007-04-18 19:42:00,13.794,13.888,13.749,13.866,400000.0
2007-04-18 19:43:00,13.882,13.882,13.79,13.79,350000.0
2007-04-18 19:44:00,13.857,13.857,13.857,13.857,50000.0
2007-04-18 19:45:00,13.895,13.934,13.826,13.826,400000.0
2007-04-18 19:46:00,13.858,13.923,13.787,13.909,300000.0
2007-04-18 19:47:00,13.877,13.934,13.755,13.847,550000.0
2007-04-18 19:48:00,13.863,13.925,13.808,13.831,350000.0
2007-04-18 19:49:00,13.783,13.84,13.76,13.76,400000.0
2007-04-18 19:50:00,13.913,13.913,13.79,13.79,250000.0
2007-04-18 19:51:00,13.814,13.933,13.814,13.871,450000.0
2007-04-18 19:52:00,13.884,13.901,13.803,13.807,400000.0
2007-04-18 19:53:00,13.787,13.941,13.786,13.851,350000.0
2007-04-18 19:54:00,13.925,13.925,13.88,13.88,100000.0
2007-04-18 19:55:00,13.854,13.868,13.854,13.868,100000.0
2007-04-18 19:56:00,13.776,13.897,13.776,13.861,250000.0
2007-04-18 19:57:00,13.78,13.922,13.78,13.877,300000.0
2007-04-18 19:58:00,13.883,13.883,13.883,13.883,50000.0
2007-04-18 19:59:00,13.802,13.927,13.802,13.83,550000.0
2007-04-18 20:00:00,13.845,13.914,13.772,13.889,500000.0
2007-04-18 20:01:00,13.927,13.927,13.794,13.876,450000.0
2007-04-18 20:02:00,13.787,13.875,13.787,13.875,150000.0
2007-04-18 20:03:00,13.842,13.908,13.822,13.908,250000.0
2007-04-18 20:05:00,13.899,13.937,13.798,13.937,400000.0
2007-04-18 20:06:00,13.912,13.94,13.786,13.94,350000.0
2007-04-18 20:07:00,13.906,13.913,13.783,13.799,450000.0
2007-04-18 20:08:00,13.774,13.911,13.774,13.861,200000.0
2007-04-18 20:09:00,13.88,13.914,13.757,13.803,450000.0
2007-04-18 20:10:00,13.896,13.896,13.821,13.879,250000.0
2007-04-18 20:11:00,13.889,13.937,13.827,13.846,400000.0
2007-04-18 20:12:00,13.783,13.799,13.783,13.799,100000.0
2007-04-18 20:13:00,13.831,13.916,13.783,13.783,400000.0
2007-04-18 20:14:00,13.862,13.915,13.77,13.871,400000.0
2007-04-18 20:15:00,13.88,13.916,13.783,13.783,300000.0
2007-04-18 20:16:00,13.871,13.885,13.791,13.832,350000.0
2007-04-18 20:17:00,13.81,13.814,13.792,13.814,200000.0
2007-04-18 20:18:00,13.788,13.903,13.781,13.881,400000.0
2007-04-18 20:19:00,13.886,13.924,13.809,13.816,400000.0
2007-04-18 20:20:00,13.893,13.893,13.783,13.783,350000.0
2007-04-18 20:21:00,13.773,13.866,13.773,13.773,300000.0
2007-04-18 20:22:00,13.836,13.932,13.825,13.932,250000.0
2007-04-18 20:23:00,13.783,13.916,13.783,13.916,350000.0
2007-04-18 20:25:00,13.818,13.908,13.803,13.804,200000.0
2007-04-18 20:26:00,13.876,13.925,13.782,13.873,450000.0
2007-04-18 20:27:00,13.879,13.915,13.805,13.892,700000.0
2007-04-18 20:28:00,13.938,13.938,13.798,13.808,250000.0
2007-04-18 20:29:00,13.938,13.967,13.849,13.883,200000.0
2007-04-18 20:31:00,13.835,13.893,13.787,13.787,300000.0
2007-04-18 20:32:00,13.844,13.937,13.841,13.878,250000.0
2007-04-18 20:33:00,13.861,13.999,13.861,13.903,500000.0
2007-04-18 20:34:00,13.827,13.907,13.786,13.907,300000.0
2007-04-18 20:36:00,13.798,13.929,13.798,13.848,350000.0
2007-04-18 20:37:00,13.888,13.888,13.845,13.845,100000.0
2007-04-18 20:38:00,13.852,13.893,13.793,13.793,200000.0
2007-04-18 20:40:00,13.816,13.898,13.816,13.898,100000.0
2007-04-18 20:41:00,13.821,13.898,13.814,13.884,250000.0
2007-04-18 20:42:00,13.853,13.901,13.853,13.901,100000.0
2007-04-18 20:43:00,13.934,13.934,13.83,13.83,100000.0
2007-04-18 20:44:00,13.935,13.956,13.829,13.918,400000.0
2007-04-18 20:45:00,13.926,13.941,13.827,13.94,250000.0
2007-04-18 20:46:00,13.83,13.83,13.815,13.815,100000.0
2007-04-18 20:47:00,13.913,13.944,13.803,13.809,300000.0
2007-04-18 20:48:00,13.926,13.963,13.848,13.943,400000.0
2007-04-18 20:49:00,13.904,13.904,13.829,13.829,250000.0
2007-04-18 20:50:00,13.919,13.94,13.846,13.907,400000.0
2007-04-18 20:51:00,13.81,13.889,13.81,13.884,300000.0
2007-04-18 20:52:00,13.953,13.953,13.865,13.905,250000.0
2007-04-18 20:53:00,13.938,13.938,13.863,13.938,500000.0
2007-04-18 20:55:00,13.839,13.946,13.795,13.9,250000.0
2007-04-18 20:56:00,13.945,13.986,13.847,13.847,300000.0
2007-04-18 21:00:00,13.845,13.964,13.844,13.964,250000.0
2007-04-18 21:02:00,13.881,13.964,13.823,13.964,250000.0
2007-04-18 21:03:00,13.94,13.958,13.826,13.827,450000.0
2007-04-18 21:05:00,13.928,13.928,13.898,13.922,350000.0
2007-04-18 21:06:00,13.944,13.944,13.851,13.882,350000.0
2007-04-18 21:07:00,13.943,13.943,13.855,13.855,250000.0
2007-04-18 21:08:00,13.844,13.956,13.819,13.874,500000.0
2007-04-18 21:09:00,13.904,13.904,13.844,13.844,200000.0
2007-04-18 21:10:00,13.904,13.904,13.807,13.807,200000.0
2007-04-18 21:11:00,13.926,13.926,13.916,13.921,150000.0
2007-04-18 21:14:00,13.923,13.929,13.826,13.929,250000.0
2007-04-18 21:18:00,13.814,13.963,13.812,13.854,450000.0
2007-04-18 21:19:00,13.844,13.958,13.842,13.923,350000.0
2007-04-18 21:23:00,13.951,13.951,13.868,13.906,250000.0
2007-04-18 21:24:00,13.937,13.937,13.783,13.814,350000.0
2007-04-18 21:25:00,13.932,13.979,13.852,13.877,400000.0
2007-04-18 21:26:00,13.918,13.918,13.815,13.909,400000.0
2007-04-18 21:27:00,13.894,13.942,13.86,13.866,250000.0
2007-04-18 21:28:00,13.932,13.932,13.838,13.918,250000.0
2007-04-18 21:29:00,13.91,13.939,13.905,13.939,150000.0
2007-04-18 21:30:00,13.836,13.957,13.836,13.957,150000.0
2007-04-18 21:31:00,13.928,13.928,13.803,13.838,550000.0
2007-04-18 21:32:00,13.883,13.914,13.883,13.914,100000.0
2007-04-18 21:33:00,13.92,13.92,13.848,13.848,150000.0
2007-04-18 21:34:00,13.81,13.81,13.81,13.81,50000.0
2007-04-18 21:35:00,13.931,13.964,13.851,13.904,350000.0
2007-04-18 21:36:00,13.871,13.956,13.833,13.956,300000.0
2007-04-18 21:37:00,13.82,13.918,13.814,13.842,350000.0
2007-04-18 21:38:00,13.894,13.894,13.851,13.851,200000.0
2007-04-18 21:40:00,13.922,13.931,13.88,13.893,350000.0
2007-04-18 21:41:00,13.857,13.872,13.833,13.872,200000.0
2007-04-18 21:42:00,13.915,13.915,13.913,13.913,100000.0
2007-04-18 21:43:00,13.847,13.963,13.831,13.876,200000.0
2007-04-18 21:44:00,13.869,13.94,13.832,13.94,300000.0
2007-04-18 21:45:00,13.935,13.944,13.883,13.91,200000.0
2007-04-18 21:46:00,13.858,13.899,13.785,13.844,400000.0
2007-04-18 21:47:00,13.893,13.921,13.819,13.896,550000.0
2007-04-18 21:48:00,13.856,13.856,13.848,13.848,100000.0
2007-04-18 21:49:00,13.854,13.89,13.796,13.89,350000.0
2007-04-18 21:50:00,13.879,13.879,13.816,13.857,200000.0
2007-04-18 21:51:00,13.903,13.903,13.815,13.862,250000.0
2007-04-18 21:52:00,13.84,13.917,13.812,13.835,250000.0
2007-04-18 21:54:00,13.851,13.939,13.849,13.939,250000.0
2007-04-18 21:55:00,13.914,13.938,13.848,13.938,150000.0
2007-04-18 22:02:00,13.816,13.878,13.796,13.874,250000.0
2007-04-18 22:05:00,13.842,13.934,13.842,13.909,250000.0
2007-04-18 22:12:00,13.838,13.909,13.838,13.841,350000.0
2007-04-18 22:14:00,13.883,13.934,13.833,13.934,350000.0
2007-04-18 22:15:00,13.818,13.944,13.818,13.903,450000.0
2007-04-18 22:22:00,13.899,13.94,13.824,13.824,150000.0
2007-04-18 22:23:00,13.866,13.937,13.866,13.937,100000.0
2007-04-18 22:24:00,13.809,13.884,13.809,13.884,100000.0
2007-04-18 22:26:00,13.842,13.933,13.842,13.908,250000.0
2007-04-18 22:28:00,13.914,13.914,13.914,13.914,50000.0
2007-04-18 22:30:00,13.814,13.885,13.796,13.881,200000.0
2007-04-18 22:31:00,13.91,13.91,13.91,13.91,50000.0
2007-04-18 22:32:00,13.823,13.909,13.811,13.9,250000.0
2007-04-18 22:41:00,13.832,13.919,13.822,13.91,250000.0
2007-04-18 22:43:00,13.86,13.944,13.86,13.92,250000.0
2007-04-18 22:50:00,13.926,13.926,13.776,13.79,250000.0
2007-04-18 22:51:00,13.879,13.953,13.798,13.953,550000.0
2007-04-18 22:52:00,13.881,13.911,13.8,13.807,300000.0
2007-04-18 22:55:00,13.885,13.885,13.831,13.831,100000.0
2007-04-18 22:57:00,13.836,13.936,13.836,13.936,150000.0
2007-04-18 22:58:00,13.937,13.937,13.831,13.874,450000.0
2007-04-18 22:59:00,13.92,13.933,13.828,13.918,400000.0
2007-04-18 23:00:00,13.901,13.901,13.901,13.901,50000.0
2007-04-18 23:05:00,13.914,13.914,13.829,13.829,150000.0
2007-04-18 23:06:00,13.91,13.911,13.801,13.911,150000.0
2007-04-18 23:10:00,13.894,13.929,13.86,13.929,300000.0
2007-04-18 23:11:00,13.889,13.934,13.813,13.829,350000.0
2007-04-18 23:15:00,13.805,13.906,13.775,13.775,350000.0
2007-04-18 23:18:00,13.819,13.89,13.818,13.871,250000.0
2007-04-18 23:19:00,13.903,13.914,13.862,13.862,150000.0
2007-04-18 23:49:00,13.822,13.897,13.807,13.892,250000.0
2007-04-18 23:52:00,13.926,13.931,13.849,13.849,200000.0
2007-04-18 23:54:00,13.86,13.944,13.86,13.919,250000.0
2007-04-18 23:58:00,13.832,13.912,13.818,13.905,250000.0
2007-04-19 00:00:00,13.95,14.01,13.54,13.66,250000.0
2007-04-19 00:01:00,13.924,13.924,13.8,13.855,250000.0
2007-04-19 00:02:00,13.936,13.936,13.842,13.842,350000.0
2007-04-19 00:04:00,13.906,13.906,13.858,13.858,100000.0
2007-04-19 00:08:00,13.884,13.905,13.827,13.827,150000.0
2007-04-19 00:09:00,13.877,13.902,13.82,13.894,200000.0
2007-04-19 00:11:00,13.831,13.856,13.802,13.802,150000.0
2007-04-19 00:13:00,13.895,13.895,13.821,13.821,100000.0
2007-04-19 00:16:00,13.899,13.901,13.818,13.901,300000.0
2007-04-19 00:17:00,13.935,13.935,13.806,13.855,300000.0
2007-04-19 00:27:00,13.912,13.912,13.912,13.912,100000.0
2007-04-19 00:39:00,13.889,13.889,13.889,13.889,100000.0
2007-04-19 00:44:00,13.929,13.929,13.869,13.869,100000.0
2007-04-19 00:51:00,13.855,13.906,13.855,13.906,100000.0
2007-04-19 00:56:00,13.838,13.907,13.811,13.811,200000.0
2007-04-19 01:01:00,13.851,13.891,13.851,13.851,150000.0
2007-04-19 01:03:00,13.895,13.895,13.889,13.889,100000.0
2007-04-19 01:04:00,13.891,13.891,13.891,13.891,100000.0
2007-04-19 01:06:00,13.821,13.936,13.821,13.936,400000.0
2007-04-19 01:08:00,13.851,13.901,13.803,13.86,500000.0
2007-04-19 01:11:00,13.895,13.898,13.895,13.898,100000.0
2007-04-19 01:13:00,13.844,13.954,13.844,13.954,150000.0
2007-04-19 01:16:00,13.834,13.907,13.834,13.895,250000.0
2007-04-19 01:17:00,13.903,13.918,13.845,13.845,250000.0
2007-04-19 01:18:00,13.843,13.908,13.831,13.831,250000.0
2007-04-19 01:19:00,13.927,13.927,13.853,13.853,100000.0
2007-04-19 01:20:00,13.923,13.923,13.798,13.842,300000.0
2007-04-19 01:21:00,13.965,13.965,13.847,13.958,200000.0
2007-04-19 01:22:00,13.932,13.936,13.85,13.931,250000.0
2007-04-19 01:24:00,13.851,13.937,13.832,13.871,350000.0
2007-04-19 01:25:00,13.885,13.909,13.885,13.909,100000.0
2007-04-19 01:29:00,13.853,13.913,13.818,13.869,500000.0
2007-04-19 01:30:00,13.836,13.946,13.809,13.836,400000.0
2007-04-19 01:31:00,13.836,13.924,13.836,13.859,150000.0
2007-04-19 01:32:00,13.874,13.874,13.874,13.874,50000.0
2007-04-19 01:34:00,13.84,13.908,13.798,13.908,350000.0
2007-04-19 01:35:00,13.864,13.931,13.852,13.931,200000.0
2007-04-19 01:41:00,13.974,13.974,13.87,13.933,400000.0
2007-04-19 01:43:00,13.924,13.933,13.874,13.876,400000.0
2007-04-19 01:46:00,13.843,13.939,13.843,13.939,150000.0
2007-04-19 01:47:00,13.928,13.954,13.841,13.904,300000.0
2007-04-19 01:49:00,13.824,13.947,13.796,13.947,400000.0
2007-04-19 01:50:00,13.911,13.911,13.9,13.9,100000.0
2007-04-19 01:52:00,13.856,13.938,13.856,13.879,150000.0
2007-04-19 01:57:00,13.92,13.92,13.914,13.914,100000.0
2007-04-19 01:58:00,13.918,13.921,13.916,13.916,150000.0
2007-04-19 01:59:00,13.924,13.933,13.873,13.873,400000.0
2007-04-19 02:03:00,13.902,13.902,13.891,13.891,100000.0
2007-04-19 02:04:00,13.925,13.925,13.833,13.833,400000.0
2007-04-19 02:05:00,13.946,13.95,13.846,13.846,300000.0
2007-04-19 02:06:00,13.842,13.944,13.842,13.944,200000.0
2007-04-19 02:07:00,13.907,13.911,13.82,13.911,250000.0
2007-04-19 02:08:00,13.912,13.923,13.843,13.852,450000.0
2007-04-19 02:09:00,13.926,13.969,13.851,13.876,400000.0
2007-04-19 02:10:00,13.843,13.945,13.824,13.936,400000.0
2007-04-19 02:11:00,13.842,13.931,13.793,13.931,450000.0
2007-04-19 02:12:00,13.951,13.951,13.829,13.937,250000.0
2007-04-19 02:13:00,13.938,13.95,13.815,13.922,400000.0
2007-04-19 02:14:00,13.816,13.919,13.807,13.914,650000.0
2007-04-19 02:15:00,13.889,14.009,13.871,13.957,500000.0
2007-04-19 02:16:00,13.896,13.944,13.896,13.944,100000.0
2007-04-19 02:17:00,13.862,13.862,13.862,13.862,50000.0
2007-04-19 02:18:00,13.906,13.923,13.836,13.923,150000.0
2007-04-19 02:19:00,13.893,13.899,13.893,13.894,150000.0
2007-04-19 02:20:00,13.9,13.922,13.89,13.922,150000.0
2007-04-19 02:21:00,13.923,13.937,13.84,13.882,450000.0
2007-04-19 02:22:00,13.954,13.958,13.857,13.903,400000.0
2007-04-19 02:23:00,13.972,14.004,13.898,13.963,400000.0
2007-04-19 02:24:00,13.869,13.919,13.842,13.848,300000.0
2007-04-19 02:25:00,13.841,13.95,13.828,13.867,550000.0
2007-04-19 02:26:00,13.853,13.969,13.837,13.904,550000.0
2007-04-19 02:27:00,13.884,13.976,13.869,13.931,450000.0
2007-04-19 02:28:00,13.807,13.947,13.807,13.933,550000.0
2007-04-19 02:29:00,13.865,13.953,13.865,13.928,350000.0
2007-04-19 02:31:00,13.861,13.977,13.844,13.935,400000.0
2007-04-19 02:32:00,13.935,13.979,13.833,13.951,400000.0
2007-04-19 02:33:00,13.894,13.938,13.845,13.936,250000.0
2007-04-19 02:34:00,13.973,13.973,13.821,13.912,500000.0
2007-04-19 02:36:00,13.85,13.943,13.85,13.943,150000.0
2007-04-19 02:37:00,13.869,13.979,13.869,13.971,300000.0
2007-04-19 02:38:00,13.966,13.968,13.83,13.838,400000.0
2007-04-19 02:39:00,13.924,13.953,13.864,13.946,550000.0
2007-04-19 02:40:00,13.933,13.97,13.905,13.911,250000.0
2007-04-19 02:41:00,13.984,13.984,13.866,13.866,100000.0
2007-04-19 02:42:00,13.944,14.023,13.94,13.94,200000.0
2007-04-19 02:43:00,13.849,13.915,13.849,13.895,300000.0
2007-04-19 02:44:00,13.906,13.935,13.906,13.935,100000.0
2007-04-19 02:45:00,13.946,13.965,13.946,13.965,200000.0
2007-04-19 02:46:00,13.828,13.938,13.828,13.938,100000.0
2007-04-19 02:47:00,13.931,13.931,13.931,13.931,50000.0
2007-04-19 02:48:00,13.881,13.934,13.86,13.86,250000.0
2007-04-19 02:49:00,13.873,13.927,13.873,13.927,150000.0
2007-04-19 02:50:00,13.933,14.014,13.868,13.868,400000.0
2007-04-19 02:51:00,13.879,13.961,13.808,13.878,350000.0
2007-04-19 02:52:00,13.853,13.951,13.814,13.947,550000.0
2007-04-19 02:53:00,13.865,13.865,13.838,13.838,100000.0
2007-04-19 02:54:00,13.929,13.948,13.913,13.913,150000.0
2007-04-19 02:55:00,13.865,13.979,13.838,13.979,300000.0
2007-04-19 02:56:00,13.931,13.972,13.861,13.972,250000.0
2007-04-19 02:57:00,13.918,13.918,13.836,13.916,400000.0
2007-04-19 02:58:00,13.925,13.925,13.856,13.856,100000.0
2007-04-19 02:59:00,13.955,13.973,13.929,13.946,350000.0
2007-04-19 03:00:00,13.909,13.988,13.909,13.933,150000.0
2007-04-19 03:01:00,13.913,13.988,13.894,13.955,300000.0
2007-04-19 03:02:00,13.904,13.978,13.856,13.953,350000.0
2007-04-19 03:03:00,13.916,13.916,13.916,13.916,50000.0
2007-04-19 03:04:00,13.91,13.91,13.91,13.91,50000.0
2007-04-19 03:06:00,13.876,13.965,13.847,13.856,300000.0
2007-04-19 03:07:00,13.895,13.971,13.858,13.917,650000.0
2007-04-19 03:08:00,13.851,13.94,13.843,13.844,350000.0
2007-04-19 03:09:00,13.857,13.955,13.857,13.874,350000.0
2007-04-19 03:10:00,13.96,13.962,13.819,13.905,450000.0
2007-04-19 03:11:00,13.879,13.956,13.828,13.956,500000.0
2007-04-19 03:12:00,13.978,13.978,13.877,13.921,250000.0
2007-04-19 03:13:00,13.939,13.953,13.865,13.953,300000.0
2007-04-19 03:14:00,13.963,13.963,13.813,13.828,350000.0
2007-04-19 03:15:00,13.893,13.966,13.834,13.864,450000.0
2007-04-19 03:16:00,13.959,13.959,13.837,13.949,250000.0
2007-04-19 03:17:00,13.935,13.952,13.868,13.939,400000.0
2007-04-19 03:18:00,13.982,13.982,13.884,13.933,250000.0
2007-04-19 03:19:00,13.911,13.971,13.851,13.971,150000.0
2007-04-19 03:20:00,13.935,13.955,13.857,13.903,250000.0
2007-04-19 03:21:00,13.942,13.981,13.866,13.944,300000.0
2007-04-19 03:22:00,13.888,13.973,13.862,13.884,300000.0
2007-04-19 03:25:00,13.969,13.969,13.892,13.929,150000.0
2007-04-19 03:26:00,13.92,13.985,13.92,13.985,100000.0
2007-04-19 03:27:00,13.883,13.977,13.883,13.977,500000.0
2007-04-19 03:28:00,13.927,13.927,13.83,13.83,100000.0
2007-04-19 03:29:00,13.958,13.958,13.939,13.939,100000.0
2007-04-19 03:30:00,13.823,13.94,13.823,13.893,150000.0
2007-04-19 03:31:00,13.956,13.989,13.872,13.976,500000.0
2007-04-19 03:32:00,13.911,14.006,13.881,13.919,350000.0
2007-04-19 03:33:00,13.901,13.966,13.867,13.916,400000.0
2007-04-19 03:34:00,13.841,14.007,13.841,13.919,400000.0
2007-04-19 03:35:00,13.887,13.981,13.873,13.975,650000.0
2007-04-19 03:36:00,13.874,13.959,13.874,13.943,150000.0
2007-04-19 03:37:00,13.99,13.99,13.893,13.927,300000.0
2007-04-19 03:38:00,13.938,13.986,13.899,13.986,250000.0
2007-04-19 03:40:00,13.843,13.978,13.843,13.955,350000.0
2007-04-19 03:42:00,13.893,13.893,13.887,13.887,100000.0
2007-04-19 03:43:00,13.921,13.982,13.914,13.946,250000.0
2007-04-19 03:44:00,13.877,13.966,13.836,13.966,250000.0
2007-04-19 03:45:00,13.885,13.895,13.885,13.895,200000.0
2007-04-19 03:46:00,13.917,13.917,13.917,13.917,100000.0
2007-04-19 03:47:00,13.848,13.961,13.848,13.853,400000.0
2007-04-19 03:48:00,13.922,13.947,13.843,13.914,400000.0
2007-04-19 03:49:00,13.912,13.912,13.828,13.828,300000.0
2007-04-19 03:50:00,13.935,13.969,13.892,13.892,150000.0
2007-04-19 03:51:00,13.906,13.926,13.813,13.918,300000.0
2007-04-19 03:52:00,13.906,13.951,13.841,13.841,400000.0
2007-04-19 03:53:00,13.893,13.893,13.893,13.893,50000.0
2007-04-19 03:54:00,13.925,13.925,13.895,13.895,100000.0
2007-04-19 03:55:00,13.926,13.926,13.926,13.926,50000.0
2007-04-19 03:57:00,13.912,13.937,13.857,13.857,300000.0
2007-04-19 03:58:00,13.914,13.918,13.826,13.869,750000.0
2007-04-19 03:59:00,13.984,13.984,13.871,13.93,400000.0
2007-04-19 04:00:00,13.841,13.841,13.841,13.841,100000.0
2007-04-19 04:01:00,13.939,13.986,13.873,13.95,350000.0
2007-04-19 04:02:00,13.863,13.948,13.853,13.948,150000.0
2007-04-19 04:03:00,13.994,13.994,13.889,13.889,250000.0
2007-04-19 04:04:00,13.967,13.967,13.939,13.94,150000.0
2007-04-19 04:05:00,13.921,13.921,13.921,13.921,50000.0
2007-04-19 04:06:00,13.895,13.981,13.895,13.981,100000.0
2007-04-19 04:07:00,13.985,13.985,13.862,13.976,350000.0
2007-04-19 04:08:00,13.851,13.884,13.84,13.84,300000.0
2007-04-19 04:09:00,13.949,13.949,13.865,13.905,200000.0
2007-04-19 04:10:00,13.838,13.943,13.838,13.943,150000.0
2007-04-19 04:11:00,13.877,13.941,13.842,13.918,200000.0
2007-04-19 04:12:00,13.89,13.958,13.852,13.92,450000.0
2007-04-19 04:13:00,13.8,13.957,13.8,13.957,400000.0
2007-04-19 04:14:00,13.908,13.941,13.798,13.903,300000.0
2007-04-19 04:15:00,13.847,13.927,13.829,13.925,350000.0
2007-04-19 04:16:00,13.953,13.953,13.782,13.829,350000.0
2007-04-19 04:17:00,13.844,13.957,13.842,13.897,400000.0
2007-04-19 04:18:00,13.88,13.924,13.865,13.865,250000.0
2007-04-19 04:19:00,13.861,13.944,13.838,13.838,400000.0
2007-04-19 04:20:00,13.932,13.99,13.856,13.898,800000.0
2007-04-19 04:22:00,13.944,13.944,13.843,13.843,100000.0
2007-04-19 04:23:00,13.904,13.904,13.874,13.874,100000.0
2007-04-19 04:24:00,13.845,13.918,13.837,13.918,150000.0
2007-04-19 04:25:00,13.866,13.949,13.847,13.847,350000.0
2007-04-19 04:26:00,13.941,13.941,13.941,13.941,50000.0
2007-04-19 04:27:00,13.964,13.966,13.82,13.918,550000.0
2007-04-19 04:28:00,13.927,13.959,13.869,13.869,400000.0
2007-04-19 04:29:00,13.858,13.927,13.858,13.927,200000.0
2007-04-19 04:31:00,13.819,13.935,13.819,13.935,100000.0
2007-04-19 04:32:00,13.964,13.964,13.831,13.923,300000.0
2007-04-19 04:33:00,13.949,13.949,13.917,13.917,100000.0
2007-04-19 04:34:00,13.804,13.872,13.804,13.872,100000.0
2007-04-19 04:35:00,13.902,13.93,13.836,13.91,250000.0
2007-04-19 04:36:00,13.916,13.949,13.827,13.844,500000.0
2007-04-19 04:37:00,13.829,13.937,13.829,13.937,100000.0
2007-04-19 04:38:00,13.878,13.962,13.841,13.88,450000.0
2007-04-19 04:39:00,13.838,13.924,13.799,13.896,650000.0
2007-04-19 04:40:00,13.931,13.931,13.778,13.778,300000.0
2007-04-19 04:41:00,13.83,13.905,13.83,13.896,350000.0
2007-04-19 04:42:00,13.904,13.926,13.818,13.891,450000.0
2007-04-19 04:43:00,13.891,13.951,13.891,13.942,250000.0
2007-04-19 04:44:00,13.861,13.943,13.826,13.85,550000.0
2007-04-19 04:45:00,13.886,13.889,13.886,13.889,100000.0
2007-04-19 04:46:00,13.814,13.913,13.79,13.879,250000.0
2007-04-19 04:47:00,13.948,13.948,13.875,13.891,200000.0
2007-04-19 04:48:00,13.82,13.902,13.82,13.859,250000.0
2007-04-19 04:49:00,13.919,13.928,13.843,13.894,300000.0
2007-04-19 04:50:00,13.824,13.98,13.824,13.93,350000.0
2007-04-19 04:51:00,13.928,13.928,13.928,13.928,50000.0
2007-04-19 04:52:00,13.874,13.901,13.793,13.884,350000.0
2007-04-19 04:53:00,13.927,13.927,13.817,13.854,200000.0
2007-04-19 04:54:00,13.943,13.943,13.785,13.824,300000.0
2007-04-19 04:55:00,13.863,13.928,13.801,13.913,650000.0
2007-04-19 04:56:00,13.831,13.939,13.824,13.824,300000.0
2007-04-19 04:57:00,13.901,13.901,13.894,13.894,100000.0
2007-04-19 04:58:00,13.863,13.925,13.863,13.925,300000.0
2007-04-19 04:59:00,13.849,13.934,13.832,13.859,250000.0
2007-04-19 05:00:00,13.843,13.953,13.843,13.928,250000.0
2007-04-19 05:01:00,13.939,13.939,13.904,13.936,150000.0
2007-04-19 05:02:00,13.801,13.938,13.801,13.906,300000.0
2007-04-19 05:03:00,13.92,13.947,13.848,13.864,250000.0
2007-04-19 05:04:00,13.906,13.906,13.831,13.831,100000.0
2007-04-19 05:05:00,13.857,13.9,13.8,13.804,300000.0
2007-04-19 05:06:00,13.932,13.943,13.823,13.943,550000.0
2007-04-19 05:07:00,13.838,13.917,13.78,13.885,350000.0
2007-04-19 05:08:00,13.921,13.921,13.846,13.898,150000.0
2007-04-19 05:09:00,13.914,13.921,13.783,13.783,350000.0
2007-04-19 05:10:00,13.796,13.921,13.796,13.921,200000.0
2007-04-19 05:11:00,13.793,13.931,13.793,13.931,500000.0
2007-04-19 05:13:00,13.913,13.913,13.913,13.913,50000.0
2007-04-19 05:14:00,13.864,13.942,13.864,13.908,200000.0
2007-04-19 05:16:00,13.863,13.869,13.863,13.869,100000.0
2007-04-19 05:17:00,13.874,13.949,13.806,13.806,300000.0
2007-04-19 05:18:00,13.821,13.898,13.814,13.875,350000.0
2007-04-19 05:19:00,13.851,13.851,13.789,13.843,200000.0
2007-04-19 05:20:00,13.888,13.925,13.786,13.797,400000.0
2007-04-19 05:21:00,13.851,13.851,13.851,13.851,50000.0
2007-04-19 05:23:00,13.797,13.934,13.797,13.797,400000.0
2007-04-19 05:24:00,13.825,13.902,13.825,13.902,100000.0
2007-04-19 05:25:00,13.877,13.878,13.877,13.878,100000.0
2007-04-19 05:26:00,13.816,13.917,13.816,13.917,150000.0
2007-04-19 05:27:00,13.912,13.92,13.836,13.906,400000.0
2007-04-19 05:28:00,13.887,13.887,13.887,13.887,50000.0
2007-04-19 05:29:00,13.922,13.927,13.802,13.91,300000.0
2007-04-19 05:30:00,13.904,13.909,13.863,13.909,150000.0
2007-04-19 05:32:00,13.905,13.905,13.815,13.869,200000.0
2007-04-19 05:33:00,13.908,13.908,13.906,13.906,100000.0
2007-04-19 05:34:00,13.908,13.908,13.908,13.908,50000.0
2007-04-19 05:36:00,13.914,13.93,13.803,13.911,350000.0
2007-04-19 05:37:00,13.916,13.916,13.841,13.87,200000.0
2007-04-19 05:38:00,13.872,13.941,13.872,13.899,350000.0
2007-04-19 05:39:00,13.841,13.89,13.841,13.859,150000.0
2007-04-19 05:40:00,13.898,13.934,13.814,13.934,350000.0
2007-04-19 05:41:00,13.925,13.948,13.851,13.878,300000.0
2007-04-19 05:42:00,13.805,13.906,13.793,13.799,400000.0
2007-04-19 05:43:00,13.897,13.913,13.812,13.812,250000.0
2007-04-19 05:44:00,13.918,13.955,13.817,13.95,550000.0
2007-04-19 05:45:00,13.936,13.936,13.81,13.887,300000.0
2007-04-19 05:46:00,13.91,13.91,13.78,13.879,150000.0
2007-04-19 05:47:00,13.825,13.825,13.79,13.79,100000.0
2007-04-19 05:49:00,13.808,13.868,13.791,13.839,200000.0
2007-04-19 05:50:00,13.826,13.95,13.826,13.908,750000.0
2007-04-19 05:51:00,13.881,13.928,13.801,13.928,350000.0
2007-04-19 05:52:00,13.87,13.937,13.822,13.916,350000.0
2007-04-19 05:53:00,13.895,13.932,13.77,13.932,500000.0
2007-04-19 05:54:00,13.857,13.893,13.835,13.835,250000.0
2007-04-19 05:55:00,13.926,13.967,13.889,13.895,350000.0
2007-04-19 05:56:00,13.828,13.918,13.824,13.854,400000.0
2007-04-19 05:57:00,13.911,13.951,13.847,13.935,250000.0
2007-04-19 05:58:00,13.925,13.925,13.848,13.899,300000.0
2007-04-19 05:59:00,13.898,13.947,13.844,13.907,400000.0
2007-04-19 06:00:00,13.908,13.908,13.808,13.854,300000.0
2007-04-19 06:02:00,13.947,13.947,13.812,13.812,100000.0
2007-04-19 06:03:00,13.812,13.934,13.812,13.934,250000.0
2007-04-19 06:04:00,13.902,13.974,13.811,13.811,600000.0
2007-04-19 06:05:00,13.825,13.912,13.773,13.841,350000.0
2007-04-19 06:06:00,13.863,13.939,13.811,13.936,350000.0
2007-04-19 06:07:00,13.773,13.859,13.773,13.777,200000.0
2007-04-19 06:08:00,13.881,13.881,13.747,13.879,600000.0
2007-04-19 06:09:00,13.893,13.893,13.791,13.791,450000.0
2007-04-19 06:10:00,13.922,13.922,13.809,13.885,200000.0
2007-04-19 06:11:00,13.833,13.893,13.778,13.778,200000.0
2007-04-19 06:12:00,13.786,13.923,13.786,13.923,200000.0
2007-04-19 06:13:00,13.874,13.892,13.798,13.798,250000.0
2007-04-19 06:15:00,13.82,13.9,13.82,13.877,300000.0
2007-04-19 06:16:00,13.885,13.885,13.808,13.875,150000.0
2007-04-19 06:17:00,13.909,13.937,13.9,13.9,200000.0
2007-04-19 06:18:00,13.821,13.821,13.821,13.821,50000.0
2007-04-19 06:19:00,13.849,13.898,13.849,13.898,100000.0
2007-04-19 06:20:00,13.925,13.925,13.925,13.925,50000.0
2007-04-19 06:21:00,13.908,13.923,13.808,13.808,300000.0
2007-04-19 06:22:00,13.899,13.899,13.899,13.899,50000.0
2007-04-19 06:23:00,13.953,13.953,13.837,13.837,150000.0
2007-04-19 06:24:00,13.901,13.901,13.802,13.802,100000.0
2007-04-19 06:26:00,13.91,13.931,13.815,13.815,500000.0
2007-04-19 06:27:00,13.855,13.928,13.802,13.914,250000.0
2007-04-19 06:28:00,13.869,13.869,13.763,13.844,300000.0
2007-04-19 06:29:00,13.878,13.909,13.878,13.882,250000.0
2007-04-19 06:30:00,13.805,13.904,13.775,13.904,250000.0
2007-04-19 06:31:00,13.751,13.87,13.751,13.856,400000.0
2007-04-19 06:32:00,13.848,13.878,13.77,13.878,400000.0
2007-04-19 06:33:00,13.906,13.906,13.906,13.906,50000.0
2007-04-19 06:34:00,13.907,13.907,13.831,13.831,150000.0
2007-04-19 06:35:00,13.817,13.901,13.817,13.901,250000.0
2007-04-19 06:36:00,13.913,13.917,13.84,13.84,400000.0
2007-04-19 06:37:00,13.844,13.844,13.844,13.844,50000.0
2007-04-19 06:40:00,13.901,13.901,13.792,13.875,250000.0
2007-04-19 06:41:00,13.87,13.884,13.829,13.829,250000.0
2007-04-19 06:42:00,13.912,13.923,13.887,13.887,200000.0
2007-04-19 06:43:00,13.886,13.906,13.799,13.906,150000.0
2007-04-19 06:44:00,13.866,13.866,13.782,13.782,100000.0
2007-04-19 06:45:00,13.819,13.819,13.819,13.819,50000.0
2007-04-19 06:46:00,13.819,13.819,13.819,13.819,50000.0
2007-04-19 06:48:00,13.784,13.899,13.779,13.779,400000.0
2007-04-19 06:49:00,13.818,13.895,13.818,13.824,300000.0
2007-04-19 06:50:00,13.877,13.881,13.861,13.861,200000.0
2007-04-19 06:52:00,13.868,13.868,13.868,13.868,50000.0
2007-04-19 06:53:00,13.883,13.883,13.883,13.883,100000.0
2007-04-19 06:54:00,13.895,13.895,13.888,13.888,100000.0
2007-04-19 06:55:00,13.864,13.864,13.761,13.761,300000.0
2007-04-19 06:57:00,13.883,13.888,13.883,13.888,100000.0
2007-04-19 06:59:00,13.911,13.917,13.855,13.917,150000.0
2007-04-19 07:00:00,13.846,13.878,13.791,13.846,200000.0
2007-04-19 07:02:00,13.917,13.917,13.878,13.889,150000.0
2007-04-19 07:03:00,13.855,13.922,13.812,13.922,200000.0
2007-04-19 07:04:00,13.86,13.86,13.794,13.794,100000.0
2007-04-19 07:05:00,13.863,13.949,13.825,13.93,350000.0
2007-04-19 07:06:00,13.889,13.889,13.789,13.789,100000.0
2007-04-19 07:08:00,13.863,13.863,13.849,13.86,150000.0
2007-04-19 07:10:00,13.866,13.866,13.8,13.8,100000.0
2007-04-19 07:11:00,13.805,13.878,13.805,13.878,100000.0
2007-04-19 07:12:00,13.828,13.937,13.8,13.8,400000.0
2007-04-19 07:13:00,13.844,13.876,13.79,13.797,350000.0
2007-04-19 07:14:00,13.844,13.928,13.813,13.88,300000.0
2007-04-19 07:15:00,13.766,13.858,13.755,13.858,300000.0
2007-04-19 07:16:00,13.837,13.925,13.801,13.87,400000.0
2007-04-19 07:17:00,13.769,13.774,13.769,13.774,100000.0
2007-04-19 07:18:00,13.876,13.876,13.85,13.85,100000.0
2007-04-19 07:19:00,13.878,13.878,13.877,13.877,100000.0
2007-04-19 07:20:00,13.804,13.901,13.804,13.868,300000.0
2007-04-19 07:21:00,13.772,13.856,13.768,13.812,350000.0
2007-04-19 07:22:00,13.869,13.869,13.784,13.854,300000.0
2007-04-19 07:23:00,13.822,13.933,13.809,13.867,250000.0
2007-04-19 07:24:00,13.772,13.772,13.766,13.766,100000.0
2007-04-19 07:25:00,13.864,13.893,13.767,13.846,300000.0
2007-04-19 07:26:00,13.842,13.921,13.782,13.825,500000.0
2007-04-19 07:27:00,13.763,13.852,13.761,13.78,350000.0
2007-04-19 07:28:00,13.9,13.9,13.767,13.786,650000.0
2007-04-19 07:29:00,13.883,13.883,13.742,13.789,350000.0
2007-04-19 07:30:00,13.786,13.88,13.752,13.88,500000.0
2007-04-19 07:31:00,13.777,13.808,13.771,13.773,300000.0
2007-04-19 07:32:00,13.794,13.871,13.783,13.79,350000.0
2007-04-19 07:33:00,13.841,13.892,13.778,13.859,400000.0
2007-04-19 07:34:00,13.873,13.873,13.764,13.826,350000.0
2007-04-19 07:35:00,13.724,13.847,13.724,13.847,300000.0
2007-04-19 07:36:00,13.901,13.901,13.765,13.801,350000.0
2007-04-19 07:37:00,13.731,13.864,13.726,13.83,450000.0
2007-04-19 07:38:00,13.85,13.85,13.77,13.834,350000.0
2007-04-19 07:41:00,13.882,13.885,13.882,13.885,100000.0
2007-04-19 07:42:00,13.861,13.861,13.805,13.843,150000.0
2007-04-19 07:43:00,13.762,13.836,13.73,13.73,350000.0
2007-04-19 07:44:00,13.786,13.861,13.739,13.853,350000.0
2007-04-19 07:45:00,13.864,13.883,13.757,13.807,350000.0
2007-04-19 07:46:00,13.8,13.903,13.8,13.849,150000.0
2007-04-19 07:47:00,13.84,13.849,13.762,13.849,350000.0
2007-04-19 07:48:00,13.792,13.892,13.792,13.853,400000.0
2007-04-19 07:49:00,13.747,13.839,13.747,13.799,250000.0
2007-04-19 07:50:00,13.746,13.854,13.73,13.854,300000.0
2007-04-19 07:51:00,13.794,13.862,13.774,13.858,500000.0
2007-04-19 07:52:00,13.86,13.86,13.73,13.858,300000.0
2007-04-19 07:53:00,13.722,13.823,13.722,13.823,250000.0
2007-04-19 07:54:00,13.82,13.884,13.764,13.842,250000.0
2007-04-19 07:55:00,13.869,13.869,13.774,13.78,250000.0
2007-04-19 07:56:00,13.856,13.856,13.76,13.83,550000.0
2007-04-19 07:57:00,13.856,13.856,13.774,13.776,250000.0
2007-04-19 07:58:00,13.871,13.871,13.726,13.838,250000.0
2007-04-19 07:59:00,13.782,13.832,13.782,13.832,100000.0
2007-04-19 08:00:00,13.861,13.881,13.769,13.84,700000.0
2007-04-19 08:01:00,13.763,13.873,13.733,13.821,400000.0
2007-04-19 08:02:00,13.719,13.871,13.704,13.763,650000.0
2007-04-19 08:03:00,13.745,13.821,13.742,13.803,400000.0
2007-04-19 08:04:00,13.847,13.847,13.753,13.83,150000.0
2007-04-19 08:06:00,13.748,13.813,13.716,13.716,250000.0
2007-04-19 08:07:00,13.768,13.811,13.716,13.81,300000.0
2007-04-19 08:08:00,13.734,13.849,13.734,13.768,500000.0
2007-04-19 08:09:00,13.746,13.819,13.714,13.819,350000.0
2007-04-19 08:11:00,13.821,13.821,13.714,13.798,250000.0
2007-04-19 08:12:00,13.808,13.808,13.764,13.764,150000.0
2007-04-19 08:13:00,13.794,13.845,13.723,13.833,300000.0
2007-04-19 08:14:00,13.738,13.827,13.72,13.827,400000.0
2007-04-19 08:15:00,13.727,13.839,13.727,13.839,100000.0
2007-04-19 08:16:00,13.792,13.808,13.748,13.777,300000.0
2007-04-19 08:17:00,13.793,13.806,13.709,13.709,400000.0
2007-04-19 08:18:00,13.8,13.814,13.725,13.792,400000.0
2007-04-19 08:19:00,13.703,13.814,13.698,13.743,200000.0
2007-04-19 08:20:00,13.846,13.846,13.704,13.795,400000.0
2007-04-19 08:21:00,13.753,13.88,13.74,13.833,500000.0
2007-04-19 08:22:00,13.772,13.772,13.708,13.708,100000.0
2007-04-19 08:23:00,13.719,13.811,13.676,13.784,400000.0
2007-04-19 08:24:00,13.787,13.824,13.725,13.728,400000.0
2007-04-19 08:25:00,13.739,13.826,13.729,13.729,400000.0
2007-04-19 08:26:00,13.803,13.811,13.713,13.713,350000.0
2007-04-19 08:27:00,13.788,13.788,13.657,13.729,400000.0
2007-04-19 08:28:00,13.797,13.797,13.664,13.773,450000.0
2007-04-19 08:29:00,13.696,13.776,13.684,13.746,350000.0
2007-04-19 08:30:00,13.798,13.818,13.727,13.779,400000.0
2007-04-19 08:31:00,13.712,13.772,13.687,13.687,350000.0
2007-04-19 08:32:00,13.68,13.809,13.68,13.809,100000.0
2007-04-19 08:33:00,13.699,13.73,13.53,13.565,500000.0
2007-04-19 08:34:00,13.57,13.675,13.527,13.644,350000.0
2007-04-19 08:35:00,13.624,13.748,13.602,13.602,550000.0
2007-04-19 08:36:00,13.699,13.699,13.6,13.683,350000.0
2007-04-19 08:37:00,13.646,13.652,13.614,13.614,350000.0
2007-04-19 08:38:00,13.66,13.714,13.555,13.587,550000.0
2007-04-19 08:39:00,13.666,13.737,13.595,13.627,400000.0
2007-04-19 08:40:00,13.69,13.698,13.528,13.569,400000.0
2007-04-19 08:41:00,13.596,13.727,13.568,13.615,500000.0
2007-04-19 08:42:00,13.669,13.669,13.607,13.607,200000.0
2007-04-19 08:43:00,13.571,13.711,13.571,13.711,550000.0
2007-04-19 08:44:00,13.629,13.656,13.608,13.651,350000.0
2007-04-19 08:45:00,13.679,13.679,13.537,13.65,500000.0
2007-04-19 08:46:00,13.694,13.7,13.592,13.655,500000.0
2007-04-19 08:47:00,13.669,13.669,13.536,13.595,550000.0
2007-04-19 08:48:00,13.514,13.606,13.514,13.58,450000.0
2007-04-19 08:49:00,13.661,13.701,13.606,13.653,400000.0
2007-04-19 08:50:00,13.556,13.683,13.556,13.656,300000.0
2007-04-19 08:51:00,13.672,13.682,13.54,13.665,400000.0
2007-04-19 08:52:00,13.598,13.685,13.597,13.685,250000.0
2007-04-19 08:53:00,13.698,13.708,13.618,13.692,400000.0
2007-04-19 08:54:00,13.732,13.738,13.628,13.628,350000.0
2007-04-19 08:56:00,13.583,13.678,13.583,13.603,350000.0
2007-04-19 08:57:00,13.713,13.729,13.612,13.703,550000.0
2007-04-19 08:58:00,13.603,13.72,13.603,13.666,500000.0
2007-04-19 08:59:00,13.751,13.767,13.616,13.718,500000.0
2007-04-19 09:00:00,13.683,13.713,13.566,13.6,550000.0
2007-04-19 09:01:00,13.76,13.769,13.624,13.743,500000.0
2007-04-19 09:02:00,13.641,13.747,13.641,13.668,550000.0
2007-04-19 09:03:00,13.674,13.734,13.642,13.642,300000.0
2007-04-19 09:04:00,13.747,13.823,13.685,13.685,400000.0
2007-04-19 09:05:00,13.749,13.797,13.659,13.659,400000.0
2007-04-19 09:06:00,13.731,13.778,13.673,13.723,350000.0
2007-04-19 09:07:00,13.672,13.826,13.672,13.759,400000.0
2007-04-19 09:08:00,13.74,13.765,13.627,13.686,500000.0
2007-04-19 09:09:00,13.622,13.726,13.613,13.624,450000.0
2007-04-19 09:10:00,13.707,13.742,13.592,13.742,350000.0
2007-04-19 09:11:00,13.718,13.718,13.595,13.64,550000.0
2007-04-19 09:12:00,13.72,13.741,13.578,13.624,550000.0
2007-04-19 09:13:00,13.667,13.691,13.589,13.691,350000.0
2007-04-19 09:14:00,13.6,13.726,13.588,13.642,400000.0
2007-04-19 09:15:00,13.651,13.72,13.615,13.692,350000.0
2007-04-19 09:16:00,13.678,13.766,13.616,13.651,350000.0
2007-04-19 09:17:00,13.648,13.791,13.624,13.709,400000.0
2007-04-19 09:18:00,13.701,13.741,13.625,13.701,400000.0
2007-04-19 09:19:00,13.771,13.787,13.67,13.757,450000.0
2007-04-19 09:20:00,13.635,13.723,13.599,13.602,450000.0
2007-04-19 09:21:00,13.67,13.735,13.617,13.735,550000.0
2007-04-19 09:22:00,13.682,13.727,13.622,13.727,250000.0
2007-04-19 09:23:00,13.63,13.736,13.598,13.683,450000.0
2007-04-19 09:24:00,13.58,13.682,13.58,13.641,400000.0
2007-04-19 09:25:00,13.737,13.741,13.622,13.665,350000.0
2007-04-19 09:26:00,13.642,13.727,13.579,13.727,350000.0
2007-04-19 09:27:00,13.739,13.739,13.592,13.592,350000.0
2007-04-19 09:28:00,13.693,13.716,13.609,13.712,450000.0
2007-04-19 09:29:00,13.716,13.742,13.638,13.742,500000.0
2007-04-19 09:30:00,13.627,13.751,13.567,13.751,400000.0
2007-04-19 09:31:00,13.651,13.739,13.61,13.711,500000.0
2007-04-19 09:32:00,13.674,13.773,13.63,13.773,400000.0
2007-04-19 09:33:00,13.676,13.773,13.667,13.677,500000.0
2007-04-19 09:34:00,13.727,13.751,13.629,13.742,300000.0
2007-04-19 09:35:00,13.673,13.786,13.673,13.771,350000.0
2007-04-19 09:36:00,13.708,13.828,13.678,13.678,500000.0
2007-04-19 09:37:00,13.729,13.775,13.645,13.735,400000.0
2007-04-19 09:38:00,13.692,13.77,13.624,13.743,450000.0
2007-04-19 09:39:00,13.768,13.823,13.657,13.775,500000.0
2007-04-19 09:40:00,13.619,13.738,13.587,13.588,550000.0
2007-04-19 09:42:00,13.721,13.721,13.608,13.631,400000.0
2007-04-19 09:43:00,13.627,13.709,13.575,13.708,350000.0
2007-04-19 09:44:00,13.684,13.751,13.65,13.668,350000.0
2007-04-19 09:45:00,13.711,13.763,13.65,13.728,500000.0
2007-04-19 09:46:00,13.636,13.739,13.623,13.681,350000.0
2007-04-19 09:47:00,13.67,13.755,13.666,13.7,400000.0
2007-04-19 09:48:00,13.734,13.734,13.581,13.63,450000.0
2007-04-19 09:49:00,13.68,13.724,13.592,13.634,350000.0
2007-04-19 09:50:00,13.662,13.751,13.621,13.626,500000.0
2007-04-19 09:51:00,13.722,13.748,13.65,13.669,350000.0
2007-04-19 09:52:00,13.737,13.737,13.586,13.682,250000.0
2007-04-19 09:53:00,13.59,13.722,13.59,13.626,400000.0
2007-04-19 09:54:00,13.728,13.743,13.606,13.706,350000.0
2007-04-19 09:55:00,13.701,13.744,13.626,13.648,400000.0
2007-04-19 09:56:00,13.644,13.739,13.596,13.739,400000.0
2007-04-19 09:58:00,13.626,13.707,13.603,13.674,400000.0
2007-04-19 09:59:00,13.635,13.732,13.566,13.732,450000.0
2007-04-19 10:00:00,13.736,13.736,13.633,13.709,550000.0
2007-04-19 10:01:00,13.677,13.736,13.59,13.707,500000.0
2007-04-19 10:02:00,13.594,13.726,13.594,13.701,350000.0
2007-04-19 10:03:00,13.664,13.687,13.566,13.599,400000.0
2007-04-19 10:04:00,13.707,13.707,13.605,13.639,400000.0
2007-04-19 10:05:00,13.616,13.743,13.616,13.732,400000.0
2007-04-19 10:06:00,13.678,13.757,13.616,13.757,450000.0
2007-04-19 10:07:00,13.695,13.695,13.597,13.639,400000.0
2007-04-19 10:08:00,13.665,13.739,13.618,13.739,550000.0
2007-04-19 10:09:00,13.748,13.783,13.642,13.747,450000.0
2007-04-19 10:10:00,13.747,13.792,13.646,13.764,550000.0
2007-04-19 10:11:00,13.748,13.795,13.644,13.644,500000.0
2007-04-19 10:12:00,13.693,13.748,13.633,13.712,350000.0
2007-04-19 10:13:00,13.688,13.79,13.638,13.677,500000.0
2007-04-19 10:14:00,13.716,13.759,13.643,13.652,400000.0
2007-04-19 10:15:00,13.767,13.767,13.658,13.718,350000.0
2007-04-19 10:16:00,13.617,13.775,13.617,13.713,400000.0
2007-04-19 10:17:00,13.689,13.721,13.613,13.635,400000.0
2007-04-19 10:18:00,13.624,13.782,13.624,13.767,450000.0
2007-04-19 10:19:00,13.657,13.779,13.621,13.712,400000.0
2007-04-19 10:20:00,13.672,13.722,13.641,13.641,550000.0
2007-04-19 10:21:00,13.694,13.727,13.666,13.721,400000.0
2007-04-19 10:22:00,13.594,13.746,13.594,13.687,400000.0
2007-04-19 10:23:00,13.772,13.794,13.665,13.746,450000.0
2007-04-19 10:24:00,13.779,13.788,13.611,13.788,900000.0
2007-04-19 10:25:00,13.666,13.765,13.62,13.753,700000.0
2007-04-19 10:26:00,13.791,13.791,13.68,13.68,350000.0
2007-04-19 10:27:00,13.76,13.797,13.678,13.797,450000.0
2007-04-19 10:28:00,13.802,13.802,13.674,13.736,350000.0
2007-04-19 10:29:00,13.827,13.827,13.685,13.801,900000.0
2007-04-19 10:30:00,13.722,13.799,13.676,13.716,400000.0
2007-04-19 10:31:00,13.698,13.779,13.68,13.75,350000.0
2007-04-19 10:32:00,13.775,13.816,13.694,13.809,700000.0
2007-04-19 10:33:00,13.808,13.834,13.725,13.821,400000.0
2007-04-19 10:34:00,13.837,13.837,13.687,13.771,500000.0
2007-04-19 10:35:00,13.731,13.822,13.723,13.757,400000.0
2007-04-19 10:36:00,13.715,13.818,13.683,13.818,500000.0
2007-04-19 10:37:00,13.825,13.825,13.685,13.731,400000.0
2007-04-19 10:38:00,13.694,13.85,13.694,13.799,400000.0
2007-04-19 10:39:00,13.772,13.813,13.66,13.66,650000.0
2007-04-19 10:40:00,13.773,13.789,13.679,13.774,550000.0
2007-04-19 10:41:00,13.784,13.796,13.685,13.694,350000.0
2007-04-19 10:42:00,13.782,13.826,13.691,13.789,750000.0
2007-04-19 10:43:00,13.777,13.816,13.649,13.68,400000.0
2007-04-19 10:44:00,13.784,13.808,13.691,13.772,900000.0
2007-04-19 10:45:00,13.778,13.814,13.665,13.746,350000.0
2007-04-19 10:46:00,13.785,13.826,13.719,13.814,400000.0
2007-04-19 10:47:00,13.808,13.881,13.705,13.705,350000.0
2007-04-19 10:48:00,13.735,13.826,13.687,13.826,450000.0
2007-04-19 10:49:00,13.819,13.834,13.71,13.71,600000.0
2007-04-19 10:50:00,13.789,13.834,13.713,13.713,800000.0
2007-04-19 10:51:00,13.766,13.803,13.668,13.786,550000.0
2007-04-19 10:52:00,13.792,13.882,13.713,13.794,950000.0
2007-04-19 10:53:00,13.77,13.8,13.661,13.733,500000.0
2007-04-19 10:54:00,13.778,13.778,13.662,13.778,400000.0
2007-04-19 10:55:00,13.766,13.807,13.677,13.78,800000.0
2007-04-19 10:56:00,13.766,13.833,13.685,13.801,400000.0
2007-04-19 10:57:00,13.777,13.795,13.676,13.762,450000.0
2007-04-19 10:58:00,13.707,13.813,13.672,13.748,350000.0
2007-04-19 10:59:00,13.771,13.813,13.648,13.648,450000.0
2007-04-19 11:00:00,13.724,13.807,13.677,13.684,350000.0
2007-04-19 11:01:00,13.674,13.806,13.648,13.734,500000.0
2007-04-19 11:02:00,13.808,13.808,13.647,13.711,400000.0
2007-04-19 11:03:00,13.73,13.836,13.697,13.734,550000.0
2007-04-19 11:04:00,13.816,13.816,13.708,13.784,400000.0
2007-04-19 11:05:00,13.663,13.834,13.663,13.707,550000.0
2007-04-19 11:06:00,13.76,13.798,13.669,13.669,350000.0
2007-04-19 11:07:00,13.767,13.802,13.688,13.784,450000.0
2007-04-19 11:08:00,13.722,13.82,13.703,13.809,350000.0
2007-04-19 11:09:00,13.796,13.796,13.683,13.777,500000.0
2007-04-19 11:10:00,13.685,13.834,13.685,13.76,400000.0
2007-04-19 11:11:00,13.835,13.871,13.723,13.83,350000.0
2007-04-19 11:12:00,13.792,13.863,13.75,13.863,500000.0
2007-04-19 11:13:00,13.837,13.886,13.757,13.886,500000.0
2007-04-19 11:14:00,13.775,13.846,13.717,13.846,400000.0
2007-04-19 11:15:00,13.788,13.87,13.754,13.815,400000.0
2007-04-19 11:16:00,13.829,13.897,13.827,13.868,500000.0
2007-04-19 11:17:00,13.887,13.9,13.768,13.9,350000.0
2007-04-19 11:18:00,13.79,13.867,13.79,13.82,350000.0
2007-04-19 11:19:00,13.801,13.912,13.771,13.912,550000.0
2007-04-19 11:20:00,13.822,13.87,13.738,13.784,400000.0
2007-04-19 11:21:00,13.883,13.883,13.746,13.846,450000.0
2007-04-19 11:22:00,13.864,13.864,13.715,13.725,400000.0
2007-04-19 11:23:00,13.768,13.925,13.768,13.783,500000.0
2007-04-19 11:24:00,13.792,13.837,13.702,13.809,550000.0
2007-04-19 11:25:00,13.751,13.848,13.734,13.748,550000.0
2007-04-19 11:26:00,13.839,13.855,13.749,13.855,400000.0
2007-04-19 11:27:00,13.762,13.87,13.762,13.87,500000.0
2007-04-19 11:28:00,13.74,13.821,13.708,13.812,350000.0
2007-04-19 11:29:00,13.743,13.83,13.728,13.754,500000.0
2007-04-19 11:30:00,13.833,13.841,13.722,13.722,500000.0
2007-04-19 11:31:00,13.84,13.863,13.756,13.808,350000.0
2007-04-19 11:32:00,13.812,13.828,13.741,13.741,450000.0
2007-04-19 11:33:00,13.748,13.874,13.748,13.825,350000.0
2007-04-19 11:34:00,13.838,13.838,13.699,13.816,400000.0
2007-04-19 11:35:00,13.828,13.864,13.715,13.805,450000.0
2007-04-19 11:36:00,13.748,13.86,13.719,13.793,550000.0
2007-04-19 11:37:00,13.758,13.866,13.727,13.838,400000.0
2007-04-19 11:38:00,13.848,13.885,13.792,13.859,400000.0
2007-04-19 11:39:00,13.793,13.883,13.752,13.783,350000.0
2007-04-19 11:40:00,13.752,13.836,13.731,13.789,400000.0
2007-04-19 11:41:00,13.728,13.82,13.728,13.759,350000.0
2007-04-19 11:42:00,13.877,13.877,13.76,13.831,500000.0
2007-04-19 11:43:00,13.859,13.863,13.759,13.863,350000.0
2007-04-19 11:44:00,13.859,13.859,13.698,13.81,450000.0
2007-04-19 11:45:00,13.731,13.817,13.71,13.815,550000.0
2007-04-19 11:46:00,13.821,13.845,13.722,13.748,400000.0
2007-04-19 11:47:00,13.803,13.85,13.703,13.817,500000.0
2007-04-19 11:48:00,13.814,13.852,13.755,13.838,400000.0
2007-04-19 11:49:00,13.814,13.824,13.699,13.781,350000.0
2007-04-19 11:50:00,13.814,13.852,13.724,13.852,350000.0
2007-04-19 11:51:00,13.745,13.926,13.745,13.863,450000.0
2007-04-19 11:52:00,13.759,13.846,13.701,13.846,450000.0
2007-04-19 11:53:00,13.743,13.858,13.743,13.774,400000.0
2007-04-19 11:54:00,13.885,13.893,13.766,13.816,550000.0
2007-04-19 11:55:00,13.818,13.876,13.763,13.864,350000.0
2007-04-19 11:56:00,13.811,13.863,13.782,13.784,350000.0
2007-04-19 11:57:00,13.854,13.856,13.741,13.832,450000.0
2007-04-19 11:58:00,13.744,13.869,13.744,13.869,350000.0
2007-04-19 11:59:00,13.82,13.862,13.75,13.794,450000.0
2007-04-19 12:00:00,13.809,13.841,13.744,13.744,350000.0
2007-04-19 12:01:00,13.835,13.835,13.719,13.743,500000.0
2007-04-19 12:02:00,13.85,13.865,13.742,13.742,400000.0
2007-04-19 12:03:00,13.745,13.815,13.727,13.806,550000.0
2007-04-19 12:04:00,13.781,13.839,13.737,13.737,350000.0
2007-04-19 12:05:00,13.82,13.842,13.719,13.761,350000.0
2007-04-19 12:06:00,13.824,13.838,13.771,13.838,350000.0
2007-04-19 12:07:00,13.835,13.842,13.709,13.771,450000.0
2007-04-19 12:08:00,13.838,13.842,13.732,13.842,450000.0
2007-04-19 12:09:00,13.727,13.793,13.69,13.722,350000.0
2007-04-19 12:10:00,13.795,13.817,13.72,13.759,400000.0
2007-04-19 12:11:00,13.735,13.78,13.673,13.705,450000.0
2007-04-19 12:12:00,13.653,13.797,13.653,13.692,350000.0
2007-04-19 12:13:00,13.783,13.82,13.713,13.786,400000.0
2007-04-19 12:14:00,13.8,13.826,13.681,13.825,400000.0
2007-04-19 12:15:00,13.76,13.829,13.736,13.761,400000.0
2007-04-19 12:16:00,13.747,13.827,13.703,13.753,400000.0
2007-04-19 12:17:00,13.799,13.835,13.794,13.823,400000.0
2007-04-19 12:18:00,13.803,13.803,13.698,13.708,450000.0
2007-04-19 12:19:00,13.749,13.842,13.702,13.716,450000.0
2007-04-19 12:20:00,13.72,13.808,13.636,13.701,500000.0
2007-04-19 12:21:00,13.805,13.839,13.677,13.787,500000.0
2007-04-19 12:22:00,13.696,13.857,13.696,13.75,450000.0
2007-04-19 12:23:00,13.807,13.832,13.704,13.716,400000.0
2007-04-19 12:24:00,13.837,13.837,13.731,13.815,600000.0
2007-04-19 12:25:00,13.822,13.822,13.687,13.725,500000.0
2007-04-19 12:26:00,13.797,13.797,13.665,13.709,450000.0
2007-04-19 12:27:00,13.791,13.802,13.684,13.783,550000.0
2007-04-19 12:28:00,13.795,13.824,13.682,13.749,500000.0
2007-04-19 12:29:00,13.803,13.847,13.764,13.831,450000.0
2007-04-19 12:30:00,13.831,13.833,13.725,13.785,350000.0
2007-04-19 12:31:00,13.779,13.779,13.713,13.769,350000.0
2007-04-19 12:32:00,13.777,13.815,13.718,13.807,400000.0
2007-04-19 12:33:00,13.821,13.837,13.723,13.723,250000.0
2007-04-19 12:34:00,13.693,13.795,13.692,13.692,450000.0
2007-04-19 12:35:00,13.835,13.835,13.724,13.724,350000.0
2007-04-19 12:36:00,13.801,13.824,13.706,13.715,350000.0
2007-04-19 12:37:00,13.824,13.824,13.699,13.702,500000.0
2007-04-19 12:38:00,13.809,13.83,13.704,13.761,450000.0
2007-04-19 12:39:00,13.786,13.806,13.664,13.759,450000.0
2007-04-19 12:40:00,13.75,13.773,13.681,13.686,450000.0
2007-04-19 12:41:00,13.773,13.808,13.696,13.802,450000.0
2007-04-19 12:42:00,13.662,13.763,13.649,13.763,550000.0
2007-04-19 12:43:00,13.76,13.825,13.716,13.716,500000.0
2007-04-19 12:44:00,13.775,13.82,13.688,13.702,450000.0
2007-04-19 12:45:00,13.751,13.835,13.691,13.737,400000.0
2007-04-19 12:46:00,13.671,13.763,13.656,13.656,500000.0
2007-04-19 12:47:00,13.712,13.804,13.663,13.712,350000.0
2007-04-19 12:48:00,13.717,13.812,13.651,13.781,550000.0
2007-04-19 12:49:00,13.741,13.824,13.707,13.717,450000.0
2007-04-19 12:50:00,13.701,13.813,13.687,13.726,400000.0
2007-04-19 12:51:00,13.775,13.821,13.709,13.718,450000.0
2007-04-19 12:52:00,13.736,13.808,13.696,13.79,500000.0
2007-04-19 12:53:00,13.709,13.842,13.709,13.775,500000.0
2007-04-19 12:54:00,13.793,13.793,13.669,13.738,450000.0
2007-04-19 12:55:00,13.746,13.823,13.704,13.823,450000.0
2007-04-19 12:56:00,13.791,13.859,13.731,13.738,450000.0
2007-04-19 12:57:00,13.749,13.816,13.692,13.692,400000.0
2007-04-19 12:58:00,13.715,13.807,13.662,13.697,400000.0
2007-04-19 12:59:00,13.762,13.799,13.693,13.786,450000.0
2007-04-19 13:00:00,13.772,13.772,13.655,13.721,500000.0
2007-04-19 13:01:00,13.67,13.83,13.67,13.778,400000.0
2007-04-19 13:02:00,13.678,13.775,13.65,13.713,400000.0
2007-04-19 13:03:00,13.736,13.818,13.686,13.686,450000.0
2007-04-19 13:04:00,13.733,13.805,13.659,13.659,450000.0
2007-04-19 13:05:00,13.653,13.766,13.653,13.766,400000.0
2007-04-19 13:06:00,13.797,13.797,13.675,13.775,450000.0
2007-04-19 13:07:00,13.804,13.804,13.648,13.713,500000.0
2007-04-19 13:08:00,13.741,13.849,13.725,13.731,400000.0
2007-04-19 13:09:00,13.823,13.823,13.701,13.71,450000.0
2007-04-19 13:10:00,13.748,13.799,13.646,13.7,500000.0
2007-04-19 13:11:00,13.691,13.779,13.69,13.767,400000.0
2007-04-19 13:12:00,13.793,13.865,13.719,13.719,550000.0
2007-04-19 13:13:00,13.805,13.805,13.626,13.766,450000.0
2007-04-19 13:14:00,13.664,13.777,13.664,13.777,350000.0
2007-04-19 13:15:00,13.75,13.836,13.699,13.786,400000.0
2007-04-19 13:16:00,13.757,13.757,13.649,13.748,350000.0
2007-04-19 13:18:00,13.686,13.849,13.686,13.798,400000.0
2007-04-19 13:19:00,13.728,13.801,13.677,13.704,400000.0
2007-04-19 13:20:00,13.715,13.796,13.676,13.721,500000.0
2007-04-19 13:21:00,13.679,13.82,13.679,13.686,350000.0
2007-04-19 13:22:00,13.676,13.769,13.673,13.709,400000.0
2007-04-19 13:23:00,13.72,13.805,13.698,13.713,350000.0
2007-04-19 13:24:00,13.794,13.844,13.725,13.828,450000.0
2007-04-19 13:25:00,13.79,13.795,13.72,13.791,350000.0
2007-04-19 13:26:00,13.667,13.741,13.646,13.698,250000.0
2007-04-19 13:27:00,13.716,13.804,13.716,13.756,500000.0
2007-04-19 13:28:00,13.722,13.774,13.624,13.672,400000.0
2007-04-19 13:29:00,13.775,13.791,13.649,13.752,350000.0
2007-04-19 13:30:00,13.776,13.776,13.62,13.665,450000.0
2007-04-19 13:31:00,13.643,13.763,13.643,13.763,450000.0
2007-04-19 13:32:00,13.709,13.797,13.661,13.661,500000.0
2007-04-19 13:33:00,13.68,13.753,13.651,13.695,350000.0
2007-04-19 13:34:00,13.665,13.812,13.665,13.699,350000.0
2007-04-19 13:35:00,13.713,13.776,13.654,13.756,550000.0
2007-04-19 13:36:00,13.713,13.748,13.598,13.71,450000.0
2007-04-19 13:37:00,13.667,13.738,13.653,13.734,350000.0
2007-04-19 13:38:00,13.705,13.784,13.657,13.784,400000.0
2007-04-19 13:39:00,13.741,13.784,13.669,13.756,500000.0
2007-04-19 13:40:00,13.735,13.778,13.662,13.778,350000.0
2007-04-19 13:41:00,13.669,13.774,13.664,13.759,400000.0
2007-04-19 13:42:00,13.756,13.756,13.626,13.727,350000.0
2007-04-19 13:43:00,13.751,13.757,13.627,13.753,500000.0
2007-04-19 13:44:00,13.673,13.784,13.66,13.708,350000.0
2007-04-19 13:45:00,13.67,13.78,13.638,13.76,400000.0
2007-04-19 13:46:00,13.677,13.752,13.64,13.689,450000.0
2007-04-19 13:47:00,13.771,13.774,13.689,13.697,500000.0
2007-04-19 13:48:00,13.736,13.781,13.67,13.748,400000.0
2007-04-19 13:49:00,13.657,13.788,13.657,13.764,350000.0
2007-04-19 13:50:00,13.698,13.73,13.653,13.668,450000.0
2007-04-19 13:51:00,13.766,13.8,13.686,13.686,350000.0
2007-04-19 13:52:00,13.781,13.781,13.657,13.757,350000.0
2007-04-19 13:53:00,13.693,13.787,13.635,13.692,450000.0
2007-04-19 13:54:00,13.702,13.767,13.646,13.751,400000.0
2007-04-19 13:55:00,13.732,13.765,13.7,13.731,350000.0
2007-04-19 13:56:00,13.759,13.759,13.627,13.627,400000.0
2007-04-19 13:57:00,13.677,13.749,13.633,13.633,400000.0
2007-04-19 13:58:00,13.624,13.764,13.624,13.764,350000.0
2007-04-19 13:59:00,13.68,13.796,13.661,13.796,450000.0
2007-04-19 14:00:00,13.738,13.764,13.656,13.704,350000.0
2007-04-19 14:01:00,13.724,13.786,13.663,13.786,400000.0
2007-04-19 14:02:00,13.787,13.787,13.657,13.738,350000.0
2007-04-19 14:03:00,13.751,13.762,13.686,13.762,350000.0
2007-04-19 14:04:00,13.689,13.812,13.689,13.802,350000.0
2007-04-19 14:05:00,13.766,13.793,13.642,13.698,400000.0
2007-04-19 14:06:00,13.763,13.781,13.674,13.76,350000.0
2007-04-19 14:07:00,13.736,13.792,13.669,13.746,400000.0
2007-04-19 14:08:00,13.736,13.802,13.693,13.752,400000.0
2007-04-19 14:09:00,13.649,13.729,13.625,13.672,550000.0
2007-04-19 14:10:00,13.691,13.787,13.691,13.726,350000.0
2007-04-19 14:11:00,13.751,13.798,13.718,13.798,400000.0
2007-04-19 14:12:00,13.803,13.807,13.753,13.807,450000.0
2007-04-19 14:13:00,13.765,13.765,13.676,13.701,350000.0
2007-04-19 14:14:00,13.693,13.794,13.661,13.772,500000.0
2007-04-19 14:15:00,13.7,13.864,13.7,13.829,500000.0
2007-04-19 14:16:00,13.702,13.827,13.673,13.774,450000.0
2007-04-19 14:17:00,13.739,13.776,13.689,13.721,450000.0
2007-04-19 14:18:00,13.691,13.824,13.691,13.824,400000.0
2007-04-19 14:19:00,13.763,13.796,13.631,13.787,500000.0
2007-04-19 14:20:00,13.71,13.805,13.71,13.716,350000.0
2007-04-19 14:21:00,13.712,13.822,13.698,13.748,450000.0
2007-04-19 14:22:00,13.776,13.798,13.654,13.798,450000.0
2007-04-19 14:23:00,13.707,13.788,13.689,13.706,400000.0
2007-04-19 14:24:00,13.799,13.81,13.732,13.81,400000.0
2007-04-19 14:25:00,13.734,13.82,13.734,13.759,350000.0
2007-04-19 14:26:00,13.771,13.844,13.719,13.776,350000.0
2007-04-19 14:27:00,13.729,13.83,13.719,13.826,400000.0
2007-04-19 14:28:00,13.778,13.784,13.673,13.747,400000.0
2007-04-19 14:29:00,13.755,13.802,13.674,13.777,350000.0
2007-04-19 14:30:00,13.729,13.783,13.679,13.776,250000.0
2007-04-19 14:31:00,13.734,13.815,13.702,13.78,400000.0
2007-04-19 14:32:00,13.748,13.788,13.672,13.788,250000.0
2007-04-19 14:33:00,13.719,13.805,13.66,13.726,550000.0
2007-04-19 14:34:00,13.753,13.8,13.679,13.679,450000.0
2007-04-19 14:35:00,13.755,13.755,13.679,13.679,350000.0
2007-04-19 14:36:00,13.732,13.776,13.625,13.753,450000.0
2007-04-19 14:37:00,13.652,13.761,13.609,13.761,550000.0
2007-04-19 14:38:00,13.738,13.767,13.61,13.69,350000.0
2007-04-19 14:39:00,13.725,13.78,13.666,13.78,300000.0
2007-04-19 14:40:00,13.715,13.786,13.669,13.71,400000.0
2007-04-19 14:41:00,13.684,13.81,13.684,13.751,550000.0
2007-04-19 14:42:00,13.653,13.741,13.624,13.737,400000.0
2007-04-19 14:43:00,13.737,13.774,13.643,13.774,500000.0
2007-04-19 14:44:00,13.641,13.734,13.629,13.734,450000.0
2007-04-19 14:45:00,13.678,13.737,13.644,13.702,400000.0
2007-04-19 14:46:00,13.704,13.73,13.624,13.642,350000.0
2007-04-19 14:47:00,13.672,13.707,13.584,13.697,350000.0
2007-04-19 14:48:00,13.671,13.739,13.643,13.713,400000.0
2007-04-19 14:49:00,13.723,13.725,13.59,13.603,500000.0
2007-04-19 14:50:00,13.634,13.727,13.6,13.6,400000.0
2007-04-19 14:51:00,13.72,13.725,13.602,13.665,350000.0
2007-04-19 14:52:00,13.749,13.749,13.658,13.669,450000.0
2007-04-19 14:53:00,13.631,13.702,13.597,13.663,400000.0
2007-04-19 14:54:00,13.554,13.691,13.554,13.618,550000.0
2007-04-19 14:55:00,13.667,13.685,13.578,13.578,450000.0
2007-04-19 14:56:00,13.666,13.675,13.535,13.675,550000.0
2007-04-19 14:57:00,13.597,13.739,13.597,13.655,400000.0
2007-04-19 14:58:00,13.639,13.703,13.602,13.678,400000.0
2007-04-19 14:59:00,13.638,13.721,13.591,13.72,550000.0
2007-04-19 15:00:00,13.596,13.734,13.596,13.643,450000.0
2007-04-19 15:01:00,13.675,13.71,13.592,13.68,450000.0
2007-04-19 15:02:00,13.591,13.698,13.56,13.663,450000.0
2007-04-19 15:03:00,13.687,13.733,13.575,13.7,500000.0
2007-04-19 15:04:00,13.617,13.703,13.552,13.59,550000.0
2007-04-19 15:05:00,13.595,13.73,13.595,13.619,550000.0
2007-04-19 15:06:00,13.68,13.693,13.656,13.656,400000.0
2007-04-19 15:07:00,13.595,13.697,13.568,13.674,350000.0
2007-04-19 15:08:00,13.612,13.754,13.607,13.693,500000.0
2007-04-19 15:09:00,13.7,13.707,13.559,13.629,450000.0
2007-04-19 15:10:00,13.648,13.716,13.581,13.637,400000.0
2007-04-19 15:11:00,13.643,13.771,13.602,13.632,500000.0
2007-04-19 15:12:00,13.635,13.711,13.602,13.68,350000.0
2007-04-19 15:13:00,13.689,13.712,13.587,13.712,400000.0
2007-04-19 15:14:00,13.704,13.722,13.6,13.606,450000.0
2007-04-19 15:15:00,13.704,13.704,13.554,13.642,400000.0
2007-04-19 15:16:00,13.588,13.728,13.588,13.728,350000.0
2007-04-19 15:17:00,13.681,13.737,13.611,13.679,450000.0
2007-04-19 15:18:00,13.714,13.714,13.616,13.665,400000.0
2007-04-19 15:19:00,13.674,13.707,13.637,13.686,450000.0
2007-04-19 15:20:00,13.615,13.718,13.615,13.718,400000.0
2007-04-19 15:21:00,13.663,13.713,13.599,13.599,450000.0
2007-04-19 15:22:00,13.706,13.718,13.612,13.649,400000.0
2007-04-19 15:23:00,13.633,13.714,13.633,13.704,400000.0
2007-04-19 15:24:00,13.69,13.718,13.594,13.709,350000.0
2007-04-19 15:25:00,13.711,13.717,13.597,13.674,350000.0
2007-04-19 15:26:00,13.606,13.721,13.606,13.621,550000.0
2007-04-19 15:27:00,13.61,13.695,13.597,13.614,350000.0
2007-04-19 15:28:00,13.597,13.689,13.589,13.649,350000.0
2007-04-19 15:29:00,13.684,13.684,13.573,13.597,400000.0
2007-04-19 15:30:00,13.655,13.67,13.566,13.613,450000.0
2007-04-19 15:31:00,13.578,13.669,13.541,13.587,500000.0
2007-04-19 15:32:00,13.586,13.7,13.586,13.676,400000.0
2007-04-19 15:33:00,13.637,13.641,13.545,13.617,400000.0
2007-04-19 15:34:00,13.609,13.614,13.486,13.596,450000.0
2007-04-19 15:35:00,13.547,13.633,13.498,13.509,350000.0
2007-04-19 15:36:00,13.533,13.579,13.451,13.576,550000.0
2007-04-19 15:37:00,13.486,13.601,13.486,13.575,350000.0
2007-04-19 15:38:00,13.487,13.589,13.487,13.51,450000.0
2007-04-19 15:39:00,13.583,13.583,13.467,13.467,450000.0
2007-04-19 15:40:00,13.491,13.614,13.491,13.498,450000.0
2007-04-19 15:41:00,13.463,13.592,13.463,13.519,400000.0
2007-04-19 15:42:00,13.57,13.57,13.455,13.48,350000.0
2007-04-19 15:43:00,13.468,13.469,13.39,13.396,450000.0
2007-04-19 15:44:00,13.508,13.56,13.442,13.549,350000.0
2007-04-19 15:45:00,13.572,13.576,13.475,13.567,450000.0
2007-04-19 15:46:00,13.469,13.578,13.43,13.463,400000.0
2007-04-19 15:47:00,13.56,13.608,13.472,13.479,550000.0
2007-04-19 15:48:00,13.509,13.53,13.437,13.472,350000.0
2007-04-19 15:49:00,13.547,13.591,13.511,13.591,350000.0
2007-04-19 15:50:00,13.487,13.595,13.469,13.595,550000.0
2007-04-19 15:51:00,13.522,13.62,13.504,13.58,550000.0
2007-04-19 15:52:00,13.479,13.615,13.476,13.483,350000.0
2007-04-19 15:53:00,13.596,13.64,13.509,13.564,500000.0
2007-04-19 15:54:00,13.576,13.593,13.522,13.593,450000.0
2007-04-19 15:55:00,13.457,13.559,13.448,13.559,500000.0
2007-04-19 15:56:00,13.428,13.56,13.428,13.515,450000.0
2007-04-19 15:57:00,13.522,13.558,13.474,13.502,450000.0
2007-04-19 15:58:00,13.495,13.595,13.445,13.595,500000.0
2007-04-19 15:59:00,13.608,13.608,13.496,13.534,450000.0
2007-04-19 16:00:00,13.587,13.593,13.463,13.569,500000.0
2007-04-19 16:01:00,13.613,13.613,13.493,13.495,400000.0
2007-04-19 16:02:00,13.511,13.637,13.509,13.574,550000.0
2007-04-19 16:03:00,13.607,13.607,13.523,13.557,250000.0
2007-04-19 16:04:00,13.477,13.582,13.448,13.572,550000.0
2007-04-19 16:05:00,13.589,13.599,13.486,13.579,350000.0
2007-04-19 16:06:00,13.523,13.622,13.484,13.575,350000.0
2007-04-19 16:07:00,13.526,13.63,13.51,13.51,500000.0
2007-04-19 16:08:00,13.465,13.591,13.465,13.534,550000.0
2007-04-19 16:09:00,13.497,13.618,13.487,13.618,350000.0
2007-04-19 16:10:00,13.596,13.629,13.505,13.614,500000.0
2007-04-19 16:11:00,13.482,13.641,13.482,13.49,500000.0
2007-04-19 16:12:00,13.553,13.592,13.526,13.544,350000.0
2007-04-19 16:13:00,13.527,13.612,13.494,13.612,450000.0
2007-04-19 16:14:00,13.595,13.595,13.435,13.507,500000.0
2007-04-19 16:15:00,13.592,13.596,13.444,13.448,350000.0
2007-04-19 16:16:00,13.54,13.599,13.485,13.589,550000.0
2007-04-19 16:17:00,13.558,13.636,13.501,13.501,350000.0
2007-04-19 16:18:00,13.623,13.63,13.495,13.574,400000.0
2007-04-19 16:19:00,13.526,13.606,13.506,13.506,500000.0
2007-04-19 16:20:00,13.594,13.647,13.527,13.527,550000.0
2007-04-19 16:21:00,13.602,13.602,13.53,13.552,350000.0
2007-04-19 16:22:00,13.625,13.633,13.531,13.593,450000.0
2007-04-19 16:23:00,13.541,13.631,13.524,13.524,400000.0
2007-04-19 16:24:00,13.602,13.655,13.507,13.655,550000.0
2007-04-19 16:25:00,13.637,13.67,13.563,13.649,350000.0
2007-04-19 16:26:00,13.61,13.639,13.494,13.494,550000.0
2007-04-19 16:27:00,13.605,13.63,13.48,13.621,500000.0
2007-04-19 16:28:00,13.61,13.644,13.562,13.644,400000.0
2007-04-19 16:29:00,13.559,13.644,13.53,13.554,400000.0
2007-04-19 16:30:00,13.514,13.599,13.492,13.592,550000.0
2007-04-19 16:31:00,13.556,13.632,13.516,13.562,400000.0
2007-04-19 16:32:00,13.582,13.65,13.531,13.65,400000.0
2007-04-19 16:33:00,13.557,13.652,13.535,13.565,350000.0
2007-04-19 16:34:00,13.607,13.652,13.55,13.651,350000.0
2007-04-19 16:35:00,13.563,13.66,13.532,13.552,500000.0
2007-04-19 16:36:00,13.648,13.648,13.555,13.566,500000.0
2007-04-19 16:37:00,13.632,13.647,13.551,13.562,500000.0
2007-04-19 16:38:00,13.512,13.694,13.512,13.545,450000.0
2007-04-19 16:39:00,13.535,13.624,13.534,13.624,500000.0
2007-04-19 16:40:00,13.553,13.652,13.553,13.652,350000.0
2007-04-19 16:41:00,13.547,13.641,13.547,13.551,350000.0
2007-04-19 16:42:00,13.511,13.623,13.504,13.623,500000.0
2007-04-19 16:43:00,13.516,13.638,13.516,13.561,350000.0
2007-04-19 16:44:00,13.618,13.679,13.51,13.62,450000.0
2007-04-19 16:45:00,13.582,13.587,13.449,13.587,350000.0
2007-04-19 16:46:00,13.511,13.577,13.503,13.573,350000.0
2007-04-19 16:47:00,13.508,13.609,13.474,13.518,600000.0
2007-04-19 16:48:00,13.603,13.634,13.529,13.581,500000.0
2007-04-19 16:49:00,13.588,13.615,13.485,13.485,450000.0
2007-04-19 16:50:00,13.497,13.577,13.458,13.474,450000.0
2007-04-19 16:51:00,13.604,13.61,13.486,13.486,400000.0
2007-04-19 16:52:00,13.462,13.617,13.462,13.617,500000.0
2007-04-19 16:53:00,13.519,13.599,13.489,13.532,350000.0
2007-04-19 16:54:00,13.517,13.606,13.489,13.568,400000.0
2007-04-19 16:55:00,13.566,13.619,13.482,13.52,550000.0
2007-04-19 16:56:00,13.52,13.598,13.472,13.488,400000.0
2007-04-19 16:57:00,13.568,13.58,13.45,13.481,250000.0
2007-04-19 16:58:00,13.485,13.586,13.474,13.474,500000.0
2007-04-19 16:59:00,13.501,13.586,13.47,13.489,400000.0
2007-04-19 17:00:00,13.586,13.586,13.444,13.444,350000.0
2007-04-19 17:01:00,13.506,13.606,13.475,13.516,500000.0
2007-04-19 17:02:00,13.504,13.585,13.476,13.529,400000.0
2007-04-19 17:03:00,13.518,13.58,13.482,13.549,500000.0
2007-04-19 17:04:00,13.517,13.605,13.459,13.515,350000.0
2007-04-19 17:05:00,13.58,13.58,13.434,13.549,400000.0
2007-04-19 17:06:00,13.629,13.634,13.477,13.542,350000.0
2007-04-19 17:07:00,13.566,13.597,13.452,13.53,500000.0
2007-04-19 17:08:00,13.473,13.618,13.473,13.55,500000.0
2007-04-19 17:09:00,13.524,13.591,13.495,13.545,550000.0
2007-04-19 17:10:00,13.578,13.598,13.514,13.579,350000.0
2007-04-19 17:11:00,13.611,13.611,13.448,13.472,400000.0
2007-04-19 17:12:00,13.569,13.596,13.51,13.528,400000.0
2007-04-19 17:13:00,13.589,13.589,13.472,13.486,450000.0
2007-04-19 17:14:00,13.543,13.583,13.468,13.575,550000.0
2007-04-19 17:15:00,13.492,13.593,13.463,13.533,350000.0
2007-04-19 17:16:00,13.589,13.589,13.472,13.559,450000.0
2007-04-19 17:17:00,13.539,13.616,13.515,13.582,450000.0
2007-04-19 17:18:00,13.541,13.592,13.495,13.592,350000.0
2007-04-19 17:19:00,13.54,13.664,13.48,13.602,450000.0
2007-04-19 17:20:00,13.558,13.614,13.496,13.516,350000.0
2007-04-19 17:21:00,13.538,13.623,13.494,13.561,500000.0
2007-04-19 17:22:00,13.527,13.638,13.525,13.559,500000.0
2007-04-19 17:23:00,13.516,13.604,13.502,13.593,550000.0
2007-04-19 17:24:00,13.593,13.601,13.497,13.519,350000.0
2007-04-19 17:25:00,13.61,13.636,13.509,13.636,400000.0
2007-04-19 17:26:00,13.472,13.631,13.472,13.537,450000.0
2007-04-19 17:27:00,13.593,13.65,13.529,13.604,400000.0
2007-04-19 17:28:00,13.555,13.63,13.473,13.508,550000.0
2007-04-19 17:29:00,13.509,13.66,13.509,13.645,500000.0
2007-04-19 17:30:00,13.472,13.601,13.472,13.601,450000.0
2007-04-19 17:31:00,13.562,13.629,13.516,13.592,600000.0
2007-04-19 17:32:00,13.509,13.641,13.509,13.59,400000.0
2007-04-19 17:33:00,13.611,13.66,13.523,13.523,400000.0
2007-04-19 17:34:00,13.61,13.63,13.49,13.63,450000.0
2007-04-19 17:35:00,13.543,13.615,13.478,13.537,500000.0
2007-04-19 17:36:00,13.594,13.623,13.484,13.623,450000.0
2007-04-19 17:37:00,13.61,13.615,13.515,13.589,550000.0
2007-04-19 17:38:00,13.521,13.599,13.497,13.573,400000.0
2007-04-19 17:39:00,13.609,13.613,13.499,13.528,350000.0
2007-04-19 17:40:00,13.512,13.639,13.512,13.628,500000.0
2007-04-19 17:41:00,13.546,13.656,13.546,13.656,350000.0
2007-04-19 17:42:00,13.527,13.636,13.502,13.614,500000.0
2007-04-19 17:43:00,13.658,13.658,13.495,13.53,400000.0
2007-04-19 17:44:00,13.597,13.663,13.532,13.624,450000.0
2007-04-19 17:45:00,13.549,13.633,13.526,13.542,550000.0
2007-04-19 17:46:00,13.568,13.659,13.496,13.659,350000.0
2007-04-19 17:47:00,13.611,13.631,13.481,13.561,400000.0
2007-04-19 17:48:00,13.629,13.644,13.515,13.644,400000.0
2007-04-19 17:49:00,13.606,13.632,13.562,13.621,350000.0
2007-04-19 17:50:00,13.633,13.639,13.519,13.543,550000.0
2007-04-19 17:51:00,13.556,13.639,13.485,13.515,550000.0
2007-04-19 17:52:00,13.603,13.619,13.484,13.509,350000.0
2007-04-19 17:53:00,13.598,13.642,13.542,13.542,500000.0
2007-04-19 17:54:00,13.57,13.653,13.522,13.653,350000.0
2007-04-19 17:55:00,13.515,13.631,13.515,13.612,350000.0
2007-04-19 17:56:00,13.526,13.657,13.526,13.574,400000.0
2007-04-19 17:57:00,13.595,13.635,13.547,13.596,400000.0
2007-04-19 17:58:00,13.567,13.61,13.534,13.575,450000.0
2007-04-19 17:59:00,13.502,13.624,13.5,13.624,350000.0
2007-04-19 18:00:00,13.532,13.638,13.532,13.613,350000.0
2007-04-19 18:01:00,13.593,13.641,13.525,13.628,300000.0
2007-04-19 18:02:00,13.519,13.619,13.519,13.616,500000.0
2007-04-19 18:03:00,13.565,13.601,13.527,13.581,350000.0
2007-04-19 18:04:00,13.619,13.625,13.496,13.496,250000.0
2007-04-19 18:05:00,13.586,13.633,13.511,13.606,400000.0
2007-04-19 18:06:00,13.541,13.633,13.502,13.595,350000.0
2007-04-19 18:07:00,13.523,13.627,13.514,13.613,300000.0
2007-04-19 18:08:00,13.619,13.619,13.507,13.529,500000.0
2007-04-19 18:09:00,13.615,13.615,13.508,13.537,550000.0
2007-04-19 18:10:00,13.513,13.585,13.471,13.548,350000.0
2007-04-19 18:11:00,13.48,13.579,13.444,13.557,450000.0
2007-04-19 18:12:00,13.583,13.583,13.444,13.557,400000.0
2007-04-19 18:13:00,13.489,13.593,13.443,13.593,300000.0
2007-04-19 18:14:00,13.505,13.613,13.505,13.596,400000.0
2007-04-19 18:15:00,13.568,13.616,13.549,13.549,350000.0
2007-04-19 18:16:00,13.498,13.599,13.462,13.476,400000.0
2007-04-19 18:17:00,13.528,13.662,13.492,13.524,400000.0
2007-04-19 18:18:00,13.578,13.668,13.513,13.513,500000.0
2007-04-19 18:19:00,13.5,13.607,13.5,13.57,350000.0
2007-04-19 18:20:00,13.506,13.606,13.473,13.593,400000.0
2007-04-19 18:21:00,13.512,13.594,13.482,13.584,550000.0
2007-04-19 18:22:00,13.56,13.582,13.487,13.531,400000.0
2007-04-19 18:23:00,13.62,13.626,13.524,13.617,400000.0
2007-04-19 18:24:00,13.6,13.6,13.51,13.51,100000.0
2007-04-19 18:25:00,13.531,13.578,13.471,13.504,500000.0
2007-04-19 18:26:00,13.545,13.62,13.52,13.62,550000.0
2007-04-19 18:27:00,13.567,13.6,13.482,13.576,350000.0
2007-04-19 18:28:00,13.572,13.584,13.462,13.584,350000.0
2007-04-19 18:29:00,13.525,13.626,13.513,13.626,350000.0
2007-04-19 18:30:00,13.586,13.613,13.496,13.572,450000.0
2007-04-19 18:31:00,13.552,13.602,13.488,13.533,250000.0
2007-04-19 18:32:00,13.517,13.584,13.443,13.523,450000.0
2007-04-19 18:33:00,13.51,13.626,13.481,13.538,400000.0
2007-04-19 18:34:00,13.58,13.612,13.5,13.612,400000.0
2007-04-19 18:35:00,13.523,13.604,13.523,13.542,350000.0
2007-04-19 18:36:00,13.542,13.614,13.478,13.578,550000.0
2007-04-19 18:37:00,13.604,13.626,13.51,13.626,300000.0
2007-04-19 18:38:00,13.592,13.604,13.484,13.561,450000.0
2007-04-19 18:39:00,13.605,13.624,13.525,13.604,400000.0
2007-04-19 18:40:00,13.596,13.612,13.458,13.48,550000.0
2007-04-19 18:41:00,13.545,13.591,13.513,13.578,500000.0
2007-04-19 18:42:00,13.542,13.627,13.487,13.527,550000.0
2007-04-19 18:43:00,13.499,13.603,13.499,13.581,400000.0
2007-04-19 18:44:00,13.579,13.579,13.487,13.518,450000.0
2007-04-19 18:45:00,13.495,13.569,13.477,13.569,400000.0
2007-04-19 18:46:00,13.475,13.588,13.455,13.588,350000.0
2007-04-19 18:47:00,13.47,13.603,13.47,13.545,400000.0
2007-04-19 18:48:00,13.591,13.612,13.482,13.486,350000.0
2007-04-19 18:49:00,13.57,13.612,13.543,13.612,250000.0
2007-04-19 18:50:00,13.587,13.587,13.471,13.529,550000.0
2007-04-19 18:51:00,13.566,13.601,13.488,13.488,450000.0
2007-04-19 18:52:00,13.608,13.611,13.489,13.547,300000.0
2007-04-19 18:53:00,13.567,13.597,13.517,13.564,450000.0
2007-04-19 18:54:00,13.517,13.582,13.492,13.492,400000.0
2007-04-19 18:55:00,13.501,13.597,13.463,13.547,350000.0
2007-04-19 18:56:00,13.57,13.596,13.502,13.538,450000.0
2007-04-19 18:57:00,13.602,13.602,13.455,13.577,450000.0
2007-04-19 18:58:00,13.598,13.601,13.522,13.553,350000.0
2007-04-19 18:59:00,13.519,13.569,13.519,13.554,450000.0
2007-04-19 19:00:00,13.529,13.622,13.459,13.622,350000.0
2007-04-19 19:01:00,13.554,13.651,13.527,13.596,500000.0
2007-04-19 19:02:00,13.522,13.595,13.5,13.5,400000.0
2007-04-19 19:03:00,13.589,13.589,13.52,13.522,350000.0
2007-04-19 19:04:00,13.581,13.607,13.526,13.607,400000.0
2007-04-19 19:05:00,13.538,13.65,13.538,13.572,350000.0
2007-04-19 19:06:00,13.601,13.642,13.497,13.642,400000.0
2007-04-19 19:07:00,13.519,13.62,13.519,13.62,150000.0
2007-04-19 19:08:00,13.545,13.635,13.542,13.542,350000.0
2007-04-19 19:09:00,13.6,13.623,13.525,13.588,250000.0
2007-04-19 19:10:00,13.609,13.647,13.54,13.646,550000.0
2007-04-19 19:11:00,13.519,13.631,13.519,13.565,400000.0
2007-04-19 19:12:00,13.577,13.661,13.577,13.64,350000.0
2007-04-19 19:13:00,13.668,13.673,13.534,13.534,400000.0
2007-04-19 19:14:00,13.559,13.666,13.554,13.653,400000.0
2007-04-19 19:15:00,13.589,13.691,13.589,13.674,500000.0
2007-04-19 19:16:00,13.672,13.677,13.622,13.641,350000.0
2007-04-19 19:17:00,13.595,13.635,13.521,13.615,450000.0
2007-04-19 19:18:00,13.531,13.655,13.531,13.617,350000.0
2007-04-19 19:19:00,13.659,13.665,13.562,13.655,400000.0
2007-04-19 19:20:00,13.588,13.677,13.544,13.652,350000.0
2007-04-19 19:21:00,13.615,13.675,13.569,13.589,450000.0
2007-04-19 19:22:00,13.64,13.68,13.53,13.571,400000.0
2007-04-19 19:23:00,13.672,13.691,13.576,13.576,350000.0
2007-04-19 19:24:00,13.58,13.689,13.529,13.557,350000.0
2007-04-19 19:25:00,13.673,13.684,13.583,13.65,400000.0
2007-04-19 19:26:00,13.68,13.701,13.561,13.642,550000.0
2007-04-19 19:27:00,13.664,13.664,13.528,13.528,400000.0
2007-04-19 19:28:00,13.582,13.714,13.582,13.679,400000.0
2007-04-19 19:29:00,13.575,13.68,13.537,13.594,400000.0
2007-04-19 19:30:00,13.655,13.678,13.587,13.678,250000.0
2007-04-19 19:31:00,13.652,13.677,13.527,13.621,350000.0
2007-04-19 19:32:00,13.615,13.69,13.584,13.598,400000.0
2007-04-19 19:33:00,13.673,13.675,13.61,13.621,350000.0
2007-04-19 19:34:00,13.55,13.662,13.546,13.662,400000.0
2007-04-19 19:35:00,13.562,13.689,13.531,13.569,500000.0
2007-04-19 19:36:00,13.618,13.637,13.563,13.571,400000.0
2007-04-19 19:37:00,13.564,13.661,13.554,13.644,350000.0
2007-04-19 19:38:00,13.564,13.626,13.564,13.575,250000.0
2007-04-19 19:39:00,13.551,13.636,13.508,13.534,250000.0
2007-04-19 19:40:00,13.531,13.614,13.523,13.572,250000.0
2007-04-19 19:41:00,13.526,13.641,13.501,13.613,550000.0
2007-04-19 19:42:00,13.546,13.634,13.504,13.627,400000.0
2007-04-19 19:43:00,13.613,13.613,13.55,13.562,350000.0
2007-04-19 19:44:00,13.523,13.523,13.523,13.523,50000.0
2007-04-19 19:45:00,13.62,13.654,13.54,13.605,250000.0
2007-04-19 19:46:00,13.545,13.639,13.511,13.616,400000.0
2007-04-19 19:47:00,13.642,13.676,13.528,13.596,550000.0
2007-04-19 19:48:00,13.569,13.647,13.54,13.55,350000.0
2007-04-19 19:49:00,13.509,13.583,13.499,13.507,400000.0
2007-04-19 19:50:00,13.569,13.617,13.514,13.52,350000.0
2007-04-19 19:51:00,13.531,13.656,13.531,13.62,450000.0
2007-04-19 19:52:00,13.599,13.643,13.531,13.562,400000.0
2007-04-19 19:54:00,13.556,13.627,13.535,13.61,300000.0
2007-04-19 19:55:00,13.518,13.588,13.505,13.505,350000.0
2007-04-19 19:56:00,13.506,13.609,13.506,13.587,250000.0
2007-04-19 19:57:00,13.506,13.636,13.506,13.578,450000.0
2007-04-19 19:58:00,13.544,13.641,13.521,13.521,300000.0
2007-04-19 19:59:00,13.628,13.665,13.536,13.628,900000.0
2007-04-19 20:01:00,13.62,13.62,13.502,13.579,450000.0
2007-04-19 20:02:00,13.613,13.613,13.521,13.521,100000.0
2007-04-19 20:03:00,13.536,13.634,13.52,13.634,250000.0
2007-04-19 20:04:00,13.626,13.626,13.493,13.493,100000.0
2007-04-19 20:05:00,13.635,13.652,13.528,13.649,400000.0
2007-04-19 20:06:00,13.628,13.628,13.495,13.625,350000.0
2007-04-19 20:07:00,13.616,13.623,13.493,13.509,450000.0
2007-04-19 20:08:00,13.483,13.621,13.483,13.579,200000.0
2007-04-19 20:09:00,13.584,13.584,13.525,13.525,100000.0
2007-04-19 20:11:00,13.578,13.591,13.483,13.509,400000.0
2007-04-19 20:12:00,13.616,13.616,13.616,13.616,50000.0
2007-04-19 20:13:00,13.531,13.616,13.483,13.483,400000.0
2007-04-19 20:14:00,13.6,13.651,13.526,13.595,400000.0
2007-04-19 20:15:00,13.602,13.638,13.505,13.505,300000.0
2007-04-19 20:16:00,13.58,13.598,13.494,13.557,350000.0
2007-04-19 20:17:00,13.58,13.58,13.461,13.508,400000.0
2007-04-19 20:18:00,13.591,13.624,13.5,13.582,400000.0
2007-04-19 20:19:00,13.571,13.571,13.472,13.561,150000.0
2007-04-19 20:21:00,13.463,13.556,13.463,13.463,300000.0
2007-04-19 20:22:00,13.529,13.636,13.526,13.636,250000.0
2007-04-19 20:23:00,13.463,13.596,13.463,13.596,350000.0
2007-04-19 20:24:00,13.571,13.592,13.507,13.525,350000.0
2007-04-19 20:25:00,13.619,13.635,13.518,13.59,350000.0
2007-04-19 20:26:00,13.582,13.616,13.463,13.616,550000.0
2007-04-19 20:27:00,13.577,13.594,13.504,13.572,350000.0
2007-04-19 20:28:00,13.58,13.58,13.503,13.579,200000.0
2007-04-19 20:29:00,13.509,13.548,13.494,13.548,300000.0
2007-04-19 20:30:00,13.485,13.584,13.478,13.478,400000.0
2007-04-19 20:31:00,13.515,13.515,13.515,13.515,50000.0
2007-04-19 20:32:00,13.606,13.609,13.487,13.609,400000.0
2007-04-19 20:33:00,13.528,13.594,13.528,13.533,250000.0
2007-04-19 20:34:00,13.512,13.595,13.477,13.595,300000.0
2007-04-19 20:35:00,13.569,13.577,13.569,13.577,100000.0
2007-04-19 20:36:00,13.505,13.632,13.505,13.536,350000.0
2007-04-19 20:37:00,13.576,13.576,13.539,13.539,100000.0
2007-04-19 20:38:00,13.476,13.586,13.476,13.545,350000.0
2007-04-19 20:39:00,13.491,13.583,13.491,13.583,100000.0
2007-04-19 20:40:00,13.513,13.596,13.513,13.596,100000.0
2007-04-19 20:41:00,13.486,13.562,13.469,13.562,250000.0
2007-04-19 20:42:00,13.555,13.555,13.555,13.555,50000.0
2007-04-19 20:43:00,13.528,13.637,13.502,13.555,350000.0
2007-04-19 20:44:00,13.534,13.626,13.518,13.61,200000.0
2007-04-19 20:46:00,13.539,13.539,13.521,13.521,100000.0
2007-04-19 20:47:00,13.574,13.63,13.532,13.532,300000.0
2007-04-19 20:48:00,13.581,13.622,13.516,13.606,400000.0
2007-04-19 20:49:00,13.599,13.599,13.524,13.524,250000.0
2007-04-19 20:50:00,13.596,13.625,13.526,13.596,400000.0
2007-04-19 20:51:00,13.577,13.598,13.561,13.598,200000.0
2007-04-19 20:52:00,13.608,13.608,13.519,13.573,250000.0
2007-04-19 20:53:00,13.599,13.618,13.529,13.618,500000.0
2007-04-19 20:54:00,13.547,13.648,13.482,13.616,550000.0
2007-04-19 20:55:00,13.516,13.624,13.472,13.579,250000.0
2007-04-19 20:56:00,13.606,13.64,13.508,13.513,300000.0
2007-04-19 20:57:00,13.592,13.622,13.592,13.622,100000.0
2007-04-19 20:58:00,13.6,13.6,13.5,13.559,250000.0
2007-04-19 20:59:00,13.541,13.6,13.541,13.574,250000.0
2007-04-19 21:00:00,13.544,13.639,13.544,13.632,250000.0
2007-04-19 21:01:00,13.658,13.691,13.543,13.543,350000.0
2007-04-19 21:02:00,13.544,13.629,13.471,13.629,250000.0
2007-04-19 21:03:00,13.622,13.64,13.508,13.509,450000.0
2007-04-19 21:04:00,13.565,13.649,13.498,13.557,450000.0
2007-04-19 21:05:00,13.601,13.602,13.578,13.597,350000.0
2007-04-19 21:06:00,13.612,13.612,13.501,13.543,350000.0
2007-04-19 21:07:00,13.596,13.596,13.503,13.507,250000.0
2007-04-19 21:08:00,13.546,13.618,13.484,13.538,500000.0
2007-04-19 21:09:00,13.572,13.622,13.572,13.622,100000.0
2007-04-19 21:10:00,13.591,13.591,13.493,13.493,200000.0
2007-04-19 21:11:00,13.625,13.625,13.543,13.543,300000.0
2007-04-19 21:12:00,13.529,13.626,13.529,13.626,150000.0
2007-04-19 21:13:00,13.579,13.598,13.499,13.58,550000.0
2007-04-19 21:14:00,13.586,13.586,13.483,13.581,250000.0
2007-04-19 21:16:00,13.614,13.614,13.478,13.565,200000.0
2007-04-19 21:17:00,13.589,13.589,13.509,13.576,350000.0
2007-04-19 21:18:00,13.484,13.618,13.477,13.527,450000.0
2007-04-19 21:19:00,13.493,13.578,13.468,13.573,350000.0
2007-04-19 21:20:00,13.45,13.557,13.45,13.557,200000.0
2007-04-19 21:22:00,13.562,13.654,13.544,13.62,400000.0
2007-04-19 21:24:00,13.619,13.619,13.501,13.501,350000.0
2007-04-19 21:25:00,13.53,13.601,13.483,13.512,350000.0
2007-04-19 21:26:00,13.583,13.583,13.48,13.574,400000.0
2007-04-19 21:27:00,13.55,13.589,13.514,13.526,250000.0
2007-04-19 21:29:00,13.53,13.586,13.464,13.566,400000.0
2007-04-19 21:32:00,13.535,13.597,13.535,13.597,100000.0
2007-04-19 21:33:00,13.624,13.624,13.624,13.624,50000.0
2007-04-19 21:34:00,13.626,13.626,13.52,13.52,100000.0
2007-04-19 21:35:00,13.581,13.614,13.501,13.554,350000.0
2007-04-19 21:39:00,13.512,13.54,13.512,13.54,150000.0
2007-04-19 21:40:00,13.597,13.597,13.542,13.588,400000.0
2007-04-19 21:41:00,13.594,13.594,13.543,13.548,350000.0
2007-04-19 21:42:00,13.585,13.585,13.477,13.499,250000.0
2007-04-19 21:43:00,13.527,13.543,13.516,13.543,200000.0
2007-04-19 21:45:00,13.581,13.597,13.581,13.597,100000.0
2007-04-19 21:46:00,13.536,13.622,13.505,13.53,400000.0
2007-04-19 21:47:00,13.565,13.594,13.489,13.564,550000.0
2007-04-19 21:48:00,13.519,13.525,13.48,13.525,400000.0
2007-04-19 21:49:00,13.53,13.567,13.488,13.567,350000.0
2007-04-19 21:50:00,13.549,13.549,13.492,13.535,200000.0
2007-04-19 21:51:00,13.572,13.572,13.484,13.484,100000.0
2007-04-19 21:52:00,13.49,13.559,13.453,13.48,250000.0
2007-04-19 21:53:00,13.55,13.569,13.55,13.558,250000.0
2007-04-19 21:54:00,13.503,13.591,13.502,13.591,250000.0
2007-04-19 21:55:00,13.542,13.595,13.476,13.595,250000.0
2007-04-19 21:56:00,13.5,13.5,13.5,13.5,50000.0
2007-04-19 21:57:00,13.608,13.608,13.493,13.493,150000.0
2007-04-19 21:58:00,13.499,13.517,13.49,13.517,150000.0
2007-04-19 21:59:00,13.485,13.485,13.482,13.482,100000.0
2007-04-19 22:02:00,13.476,13.479,13.476,13.479,100000.0
2007-04-19 22:03:00,13.59,13.606,13.485,13.576,350000.0
2007-04-19 22:04:00,13.47,13.578,13.465,13.465,450000.0
2007-04-19 22:05:00,13.564,13.564,13.484,13.484,100000.0
2007-04-19 22:06:00,13.486,13.589,13.459,13.459,300000.0
2007-04-19 22:07:00,13.586,13.586,13.451,13.48,400000.0
2007-04-19 22:08:00,13.494,13.59,13.491,13.498,300000.0
2007-04-19 22:11:00,13.497,13.569,13.467,13.509,400000.0
2007-04-19 22:14:00,13.566,13.614,13.52,13.614,350000.0
2007-04-19 22:15:00,13.486,13.612,13.486,13.571,450000.0
2007-04-19 22:17:00,13.532,13.631,13.481,13.533,550000.0
2007-04-19 22:18:00,13.565,13.609,13.512,13.605,400000.0
2007-04-19 22:19:00,13.563,13.575,13.499,13.575,150000.0
2007-04-19 22:20:00,13.577,13.663,13.534,13.597,350000.0
2007-04-19 22:21:00,13.609,13.661,13.541,13.622,450000.0
2007-04-19 22:22:00,13.583,13.583,13.485,13.507,250000.0
2007-04-19 22:27:00,13.631,13.631,13.631,13.631,50000.0
2007-04-19 22:28:00,13.614,13.614,13.559,13.561,250000.0
2007-04-19 22:29:00,13.616,13.641,13.505,13.505,450000.0
2007-04-19 22:30:00,13.616,13.644,13.567,13.614,300000.0
2007-04-19 22:31:00,13.541,13.618,13.541,13.618,100000.0
2007-04-19 22:32:00,13.574,13.592,13.518,13.592,200000.0
2007-04-19 22:33:00,13.621,13.621,13.542,13.615,150000.0
2007-04-19 22:36:00,13.618,13.618,13.541,13.541,100000.0
2007-04-19 22:37:00,13.616,13.617,13.616,13.617,150000.0
2007-04-19 22:38:00,13.62,13.62,13.543,13.543,100000.0
2007-04-19 22:39:00,13.618,13.618,13.618,13.618,50000.0
2007-04-19 22:42:00,13.538,13.538,13.538,13.538,50000.0
2007-04-19 22:43:00,13.571,13.607,13.571,13.607,100000.0
2007-04-19 22:44:00,13.541,13.618,13.534,13.604,250000.0
2007-04-19 22:46:00,13.611,13.611,13.611,13.611,50000.0
2007-04-19 22:47:00,13.542,13.609,13.533,13.609,250000.0
2007-04-19 22:48:00,13.576,13.576,13.539,13.539,100000.0
2007-04-19 22:49:00,13.574,13.63,13.544,13.612,350000.0
2007-04-19 22:51:00,13.557,13.633,13.557,13.615,250000.0
2007-04-19 22:56:00,13.598,13.598,13.575,13.575,100000.0
2007-04-19 22:57:00,13.586,13.586,13.563,13.563,100000.0
2007-04-19 23:03:00,13.541,13.618,13.534,13.604,250000.0
2007-04-19 23:09:00,13.618,13.619,13.548,13.548,350000.0
2007-04-19 23:10:00,13.594,13.63,13.561,13.63,300000.0
2007-04-19 23:11:00,13.612,13.66,13.561,13.57,350000.0
2007-04-19 23:12:00,13.625,13.625,13.569,13.569,100000.0
2007-04-19 23:14:00,13.566,13.656,13.566,13.631,250000.0
2007-04-19 23:20:00,13.622,13.637,13.622,13.637,100000.0
2007-04-19 23:30:00,13.533,13.612,13.518,13.604,250000.0
2007-04-19 23:33:00,13.622,13.65,13.622,13.65,100000.0
2007-04-19 23:40:00,13.533,13.606,13.516,13.602,250000.0
2007-04-19 23:43:00,13.651,13.653,13.651,13.653,100000.0
2007-04-19 23:44:00,13.617,13.646,13.617,13.646,100000.0
2007-04-19 23:51:00,13.564,13.641,13.564,13.641,100000.0
2007-04-19 23:52:00,13.603,13.611,13.537,13.537,200000.0
2007-04-19 23:53:00,13.612,13.612,13.612,13.612,100000.0
2007-04-19 23:56:00,13.625,13.631,13.625,13.631,100000.0
2007-04-19 23:58:00,13.522,13.602,13.508,13.594,250000.0
2007-04-20 00:00:00,13.62,13.62,13.606,13.606,100000.0
2007-04-20 00:01:00,13.626,13.626,13.541,13.541,100000.0
2007-04-20 00:02:00,13.629,13.629,13.583,13.583,100000.0
2007-04-20 00:03:00,13.579,13.579,13.579,13.579,100000.0
2007-04-20 00:05:00,13.558,13.635,13.551,13.621,250000.0
2007-04-20 00:07:00,13.563,13.64,13.556,13.626,250000.0
2007-04-20 00:08:00,13.553,13.589,13.553,13.589,100000.0
2007-04-20 00:13:00,13.627,13.627,13.552,13.552,100000.0
2007-04-20 00:17:00,13.673,13.673,13.544,13.593,300000.0
2007-04-20 00:19:00,13.635,13.674,13.635,13.638,150000.0
2007-04-20 00:20:00,13.64,13.66,13.565,13.6,400000.0
2007-04-20 00:21:00,13.569,13.654,13.569,13.648,200000.0
2007-04-20 00:22:00,13.633,13.633,13.631,13.631,100000.0
2007-04-20 00:24:00,13.519,13.617,13.519,13.617,100000.0
2007-04-20 00:25:00,13.567,13.567,13.567,13.567,50000.0
2007-04-20 00:26:00,13.582,13.64,13.568,13.623,250000.0
2007-04-20 00:27:00,13.635,13.635,13.633,13.633,100000.0
2007-04-20 00:28:00,13.642,13.642,13.636,13.636,100000.0
2007-04-20 00:29:00,13.652,13.652,13.565,13.571,300000.0
2007-04-20 00:30:00,13.578,13.649,13.52,13.585,400000.0
2007-04-20 00:31:00,13.632,13.632,13.527,13.527,100000.0
2007-04-20 00:38:00,13.626,13.638,13.557,13.624,250000.0
2007-04-20 00:40:00,13.628,13.628,13.56,13.56,100000.0
2007-04-20 00:41:00,13.586,13.643,13.557,13.557,200000.0
2007-04-20 00:42:00,13.578,13.638,13.578,13.638,100000.0
2007-04-20 00:43:00,13.634,13.658,13.551,13.579,400000.0
2007-04-20 00:51:00,13.59,13.643,13.59,13.643,100000.0
2007-04-20 00:52:00,13.556,13.617,13.556,13.617,100000.0
2007-04-20 00:57:00,13.651,13.678,13.583,13.583,400000.0
2007-04-20 00:58:00,13.588,13.588,13.583,13.583,100000.0
2007-04-20 00:59:00,13.648,13.648,13.648,13.648,50000.0
2007-04-20 01:00:00,13.649,13.649,13.649,13.649,50000.0
2007-04-20 01:06:00,13.542,13.664,13.542,13.664,400000.0
2007-04-20 01:07:00,13.656,13.682,13.656,13.682,100000.0
2007-04-20 01:13:00,13.561,13.676,13.561,13.676,150000.0
2007-04-20 01:14:00,13.653,13.653,13.545,13.545,100000.0
2007-04-20 01:19:00,13.646,13.646,13.572,13.572,100000.0
2007-04-20 01:20:00,13.629,13.629,13.503,13.55,300000.0
2007-04-20 01:25:00,13.594,13.62,13.594,13.62,100000.0
2007-04-20 01:26:00,13.606,13.653,13.59,13.636,450000.0
2007-04-20 01:27:00,13.611,13.642,13.582,13.597,200000.0
2007-04-20 01:32:00,13.651,13.651,13.651,13.651,50000.0
2007-04-20 01:33:00,13.557,13.616,13.557,13.616,100000.0
2007-04-20 01:34:00,13.562,13.631,13.513,13.631,350000.0
2007-04-20 01:35:00,13.663,13.663,13.586,13.654,200000.0
2007-04-20 01:36:00,13.606,13.656,13.577,13.65,350000.0
2007-04-20 01:37:00,13.614,13.691,13.564,13.564,300000.0
2007-04-20 01:40:00,13.687,13.687,13.649,13.649,100000.0
2007-04-20 01:42:00,13.612,13.612,13.61,13.61,100000.0
2007-04-20 01:44:00,13.611,13.682,13.529,13.682,550000.0
2007-04-20 01:45:00,13.685,13.686,13.596,13.608,350000.0
2007-04-20 01:47:00,13.67,13.708,13.591,13.646,300000.0
2007-04-20 01:48:00,13.691,13.705,13.65,13.65,350000.0
2007-04-20 01:50:00,13.662,13.689,13.588,13.689,350000.0
2007-04-20 01:51:00,13.603,13.651,13.59,13.605,500000.0
2007-04-20 01:54:00,13.655,13.691,13.603,13.603,400000.0
2007-04-20 01:55:00,13.65,13.679,13.548,13.659,500000.0
2007-04-20 01:56:00,13.686,13.686,13.569,13.682,400000.0
2007-04-20 01:57:00,13.602,13.669,13.534,13.589,400000.0
2007-04-20 01:58:00,13.655,13.655,13.562,13.649,300000.0
2007-04-20 01:59:00,13.569,13.65,13.549,13.549,250000.0
2007-04-20 02:00:00,13.583,13.66,13.576,13.646,250000.0
2007-04-20 02:02:00,13.597,13.662,13.517,13.662,500000.0
2007-04-20 02:03:00,13.651,13.651,13.614,13.634,150000.0
2007-04-20 02:04:00,13.636,13.636,13.563,13.563,250000.0
2007-04-20 02:05:00,13.673,13.691,13.598,13.691,150000.0
2007-04-20 02:06:00,13.638,13.686,13.587,13.676,250000.0
2007-04-20 02:07:00,13.609,13.661,13.546,13.553,300000.0
2007-04-20 02:08:00,13.628,13.628,13.529,13.614,250000.0
2007-04-20 02:09:00,13.683,13.683,13.568,13.608,250000.0
2007-04-20 02:10:00,13.607,13.669,13.57,13.644,550000.0
2007-04-20 02:11:00,13.614,13.663,13.551,13.648,500000.0
2007-04-20 02:12:00,13.638,13.638,13.629,13.629,100000.0
2007-04-20 02:13:00,13.648,13.685,13.634,13.634,300000.0
2007-04-20 02:14:00,13.674,13.674,13.573,13.665,500000.0
2007-04-20 02:15:00,13.564,13.695,13.534,13.695,550000.0
2007-04-20 02:16:00,13.682,13.691,13.593,13.593,200000.0
2007-04-20 02:17:00,13.706,13.706,13.615,13.615,250000.0
2007-04-20 02:18:00,13.694,13.694,13.629,13.629,150000.0
2007-04-20 02:19:00,13.714,13.714,13.592,13.596,250000.0
2007-04-20 02:20:00,13.686,13.686,13.576,13.576,250000.0
2007-04-20 02:21:00,13.654,13.656,13.551,13.612,400000.0
2007-04-20 02:22:00,13.572,13.645,13.572,13.645,100000.0
2007-04-20 02:23:00,13.642,13.691,13.609,13.617,350000.0
2007-04-20 02:24:00,13.654,13.703,13.58,13.703,350000.0
2007-04-20 02:25:00,13.657,13.7,13.594,13.7,300000.0
2007-04-20 02:27:00,13.591,13.668,13.584,13.654,250000.0
2007-04-20 02:28:00,13.614,13.73,13.614,13.728,350000.0
2007-04-20 02:29:00,13.623,13.719,13.623,13.719,100000.0
2007-04-20 02:31:00,13.637,13.637,13.601,13.601,100000.0
2007-04-20 02:32:00,13.667,13.716,13.583,13.583,350000.0
2007-04-20 02:33:00,13.674,13.74,13.595,13.648,400000.0
2007-04-20 02:34:00,13.728,13.749,13.622,13.691,300000.0
2007-04-20 02:35:00,13.618,13.678,13.606,13.606,250000.0
2007-04-20 02:36:00,13.623,13.705,13.604,13.604,250000.0
2007-04-20 02:37:00,13.554,13.639,13.535,13.591,400000.0
2007-04-20 02:38:00,13.677,13.685,13.539,13.581,400000.0
2007-04-20 02:39:00,13.675,13.702,13.6,13.702,400000.0
2007-04-20 02:40:00,13.595,13.682,13.595,13.682,100000.0
2007-04-20 02:41:00,13.651,13.689,13.651,13.689,100000.0
2007-04-20 02:42:00,13.645,13.654,13.629,13.629,150000.0
2007-04-20 02:43:00,13.563,13.624,13.563,13.592,450000.0
2007-04-20 02:44:00,13.659,13.696,13.578,13.669,200000.0
2007-04-20 02:46:00,13.681,13.681,13.681,13.681,50000.0
2007-04-20 02:47:00,13.602,13.659,13.602,13.652,150000.0
2007-04-20 02:48:00,13.581,13.658,13.574,13.644,250000.0
2007-04-20 02:50:00,13.653,13.694,13.614,13.614,200000.0
2007-04-20 02:51:00,13.614,13.694,13.553,13.61,300000.0
2007-04-20 02:52:00,13.665,13.694,13.586,13.692,300000.0
2007-04-20 02:53:00,13.614,13.614,13.614,13.614,50000.0
2007-04-20 02:54:00,13.653,13.653,13.653,13.653,50000.0
2007-04-20 02:55:00,13.704,13.704,13.675,13.675,100000.0
2007-04-20 02:56:00,13.668,13.716,13.599,13.716,150000.0
2007-04-20 02:57:00,13.668,13.689,13.589,13.689,350000.0
2007-04-20 02:58:00,13.715,13.715,13.584,13.705,400000.0
2007-04-20 02:59:00,13.688,13.714,13.67,13.67,200000.0
2007-04-20 03:00:00,13.721,13.721,13.667,13.7,200000.0
2007-04-20 03:01:00,13.691,13.691,13.691,13.691,100000.0
2007-04-20 03:02:00,13.613,13.686,13.573,13.672,350000.0
2007-04-20 03:03:00,13.578,13.667,13.578,13.667,150000.0
2007-04-20 03:04:00,13.667,13.667,13.635,13.635,100000.0
2007-04-20 03:05:00,13.61,13.688,13.61,13.65,350000.0
2007-04-20 03:06:00,13.592,13.655,13.592,13.655,100000.0
2007-04-20 03:07:00,13.584,13.609,13.545,13.609,300000.0
2007-04-20 03:08:00,13.553,13.584,13.553,13.584,100000.0
2007-04-20 03:09:00,13.639,13.644,13.639,13.644,100000.0
2007-04-20 03:11:00,13.563,13.696,13.563,13.696,450000.0
2007-04-20 03:12:00,13.674,13.719,13.588,13.588,350000.0
2007-04-20 03:13:00,13.648,13.685,13.525,13.685,300000.0
2007-04-20 03:14:00,13.674,13.678,13.576,13.645,350000.0
2007-04-20 03:15:00,13.59,13.646,13.536,13.536,250000.0
2007-04-20 03:16:00,13.656,13.656,13.58,13.58,100000.0
2007-04-20 03:17:00,13.659,13.727,13.578,13.657,450000.0
2007-04-20 03:18:00,13.656,13.658,13.605,13.648,250000.0
2007-04-20 03:19:00,13.527,13.544,13.527,13.544,100000.0
2007-04-20 03:20:00,13.663,13.663,13.608,13.608,150000.0
2007-04-20 03:21:00,13.603,13.699,13.593,13.651,550000.0
2007-04-20 03:22:00,13.636,13.693,13.604,13.604,150000.0
2007-04-20 03:23:00,13.589,13.668,13.589,13.668,350000.0
2007-04-20 03:25:00,13.553,13.553,13.553,13.553,50000.0
2007-04-20 03:26:00,13.58,13.667,13.58,13.667,150000.0
2007-04-20 03:27:00,13.542,13.653,13.542,13.653,450000.0
2007-04-20 03:28:00,13.631,13.646,13.574,13.59,350000.0
2007-04-20 03:29:00,13.644,13.695,13.597,13.695,300000.0
2007-04-20 03:30:00,13.67,13.67,13.642,13.642,100000.0
2007-04-20 03:31:00,13.647,13.647,13.647,13.647,50000.0
2007-04-20 03:32:00,13.646,13.679,13.566,13.679,200000.0
2007-04-20 03:33:00,13.643,13.676,13.564,13.605,400000.0
2007-04-20 03:35:00,13.693,13.693,13.587,13.678,400000.0
2007-04-20 03:36:00,13.663,13.688,13.663,13.688,100000.0
2007-04-20 03:38:00,13.549,13.592,13.549,13.592,100000.0
2007-04-20 03:39:00,13.652,13.673,13.55,13.55,400000.0
2007-04-20 03:40:00,13.642,13.642,13.642,13.642,50000.0
2007-04-20 03:41:00,13.564,13.681,13.541,13.648,300000.0
2007-04-20 03:42:00,13.616,13.635,13.613,13.635,150000.0
2007-04-20 03:43:00,13.593,13.703,13.559,13.564,350000.0
2007-04-20 03:44:00,13.586,13.688,13.566,13.688,250000.0
2007-04-20 03:46:00,13.605,13.605,13.605,13.605,100000.0
2007-04-20 03:47:00,13.62,13.649,13.538,13.649,150000.0
2007-04-20 03:48:00,13.662,13.663,13.571,13.63,400000.0
2007-04-20 03:49:00,13.645,13.659,13.54,13.551,400000.0
2007-04-20 03:50:00,13.655,13.691,13.611,13.611,150000.0
2007-04-20 03:51:00,13.627,13.647,13.535,13.647,300000.0
2007-04-20 03:53:00,13.611,13.611,13.579,13.579,100000.0
2007-04-20 03:54:00,13.583,13.656,13.523,13.573,250000.0
2007-04-20 03:55:00,13.583,13.644,13.569,13.625,350000.0
2007-04-20 03:56:00,13.656,13.656,13.554,13.554,100000.0
2007-04-20 03:57:00,13.628,13.628,13.55,13.626,150000.0
2007-04-20 03:59:00,13.583,13.706,13.583,13.597,450000.0
2007-04-20 04:00:00,13.559,13.659,13.54,13.54,200000.0
2007-04-20 04:01:00,13.686,13.686,13.588,13.682,400000.0
2007-04-20 04:02:00,13.534,13.645,13.521,13.571,500000.0
2007-04-20 04:03:00,13.651,13.671,13.563,13.65,400000.0
2007-04-20 04:04:00,13.621,13.657,13.517,13.657,250000.0
2007-04-20 04:05:00,13.605,13.663,13.559,13.663,350000.0
2007-04-20 04:06:00,13.626,13.655,13.526,13.526,300000.0
2007-04-20 04:07:00,13.685,13.698,13.578,13.698,200000.0
2007-04-20 04:08:00,13.57,13.606,13.526,13.526,200000.0
2007-04-20 04:09:00,13.601,13.652,13.601,13.619,150000.0
2007-04-20 04:11:00,13.561,13.638,13.554,13.624,250000.0
2007-04-20 04:13:00,13.589,13.652,13.586,13.631,250000.0
2007-04-20 04:14:00,13.603,13.653,13.561,13.639,200000.0
2007-04-20 04:16:00,13.551,13.628,13.544,13.614,250000.0
2007-04-20 04:18:00,13.621,13.621,13.578,13.578,100000.0
2007-04-20 04:19:00,13.656,13.656,13.656,13.656,50000.0
2007-04-20 04:20:00,13.621,13.661,13.528,13.579,550000.0
2007-04-20 04:23:00,13.519,13.544,13.519,13.544,100000.0
2007-04-20 04:24:00,13.614,13.614,13.579,13.579,100000.0
2007-04-20 04:25:00,13.586,13.641,13.579,13.62,250000.0
2007-04-20 04:26:00,13.62,13.62,13.519,13.519,100000.0
2007-04-20 04:28:00,13.641,13.641,13.544,13.639,400000.0
2007-04-20 04:29:00,13.629,13.629,13.629,13.629,50000.0
2007-04-20 04:31:00,13.585,13.668,13.585,13.637,250000.0
2007-04-20 04:33:00,13.637,13.637,13.546,13.546,200000.0
2007-04-20 04:34:00,13.643,13.689,13.643,13.689,100000.0
2007-04-20 04:35:00,13.551,13.628,13.544,13.614,250000.0
2007-04-20 04:36:00,13.562,13.643,13.562,13.643,150000.0
2007-04-20 04:39:00,13.637,13.664,13.562,13.63,500000.0
2007-04-20 04:40:00,13.614,13.653,13.593,13.595,250000.0
2007-04-20 04:41:00,13.574,13.638,13.574,13.638,100000.0
2007-04-20 04:42:00,13.551,13.636,13.531,13.584,400000.0
2007-04-20 04:43:00,13.583,13.602,13.545,13.6,250000.0
2007-04-20 04:44:00,13.659,13.659,13.542,13.611,300000.0
2007-04-20 04:46:00,13.567,13.622,13.549,13.549,300000.0
2007-04-20 04:47:00,13.677,13.677,13.57,13.673,150000.0
2007-04-20 04:50:00,13.606,13.606,13.598,13.598,100000.0
2007-04-20 04:51:00,13.645,13.645,13.638,13.638,150000.0
2007-04-20 04:52:00,13.546,13.648,13.54,13.631,250000.0
2007-04-20 04:53:00,13.594,13.594,13.594,13.594,50000.0
2007-04-20 04:55:00,13.531,13.608,13.524,13.594,250000.0
2007-04-20 04:57:00,13.525,13.61,13.511,13.61,250000.0
2007-04-20 04:59:00,13.523,13.528,13.523,13.528,100000.0
2007-04-20 05:00:00,13.607,13.645,13.574,13.644,300000.0
2007-04-20 05:01:00,13.618,13.622,13.618,13.622,100000.0
2007-04-20 05:02:00,13.628,13.628,13.601,13.626,200000.0
2007-04-20 05:04:00,13.581,13.658,13.574,13.644,250000.0
2007-04-20 05:05:00,13.614,13.614,13.579,13.579,100000.0
2007-04-20 05:09:00,13.551,13.628,13.544,13.614,250000.0
2007-04-20 05:10:00,13.569,13.569,13.569,13.569,100000.0
2007-04-20 05:12:00,13.643,13.655,13.643,13.655,100000.0
2007-04-20 05:13:00,13.655,13.655,13.643,13.643,100000.0
2007-04-20 05:14:00,13.577,13.655,13.577,13.621,200000.0
2007-04-20 05:17:00,13.587,13.662,13.519,13.519,300000.0
2007-04-20 05:18:00,13.551,13.628,13.544,13.605,350000.0
2007-04-20 05:19:00,13.581,13.581,13.519,13.573,200000.0
2007-04-20 05:20:00,13.662,13.662,13.532,13.532,100000.0
2007-04-20 05:21:00,13.579,13.628,13.579,13.628,100000.0
2007-04-20 05:22:00,13.606,13.691,13.581,13.644,400000.0
2007-04-20 05:23:00,13.547,13.689,13.547,13.552,400000.0
2007-04-20 05:24:00,13.553,13.686,13.553,13.561,350000.0
2007-04-20 05:25:00,13.679,13.679,13.589,13.589,100000.0
2007-04-20 05:26:00,13.527,13.532,13.527,13.53,150000.0
2007-04-20 05:28:00,13.611,13.611,13.574,13.574,100000.0
2007-04-20 05:29:00,13.634,13.65,13.523,13.631,300000.0
2007-04-20 05:30:00,13.664,13.669,13.623,13.669,150000.0
2007-04-20 05:31:00,13.523,13.628,13.523,13.551,350000.0
2007-04-20 05:32:00,13.631,13.631,13.544,13.599,200000.0
2007-04-20 05:33:00,13.624,13.624,13.62,13.62,100000.0
2007-04-20 05:34:00,13.664,13.664,13.664,13.664,50000.0
2007-04-20 05:35:00,13.664,13.664,13.664,13.664,50000.0
2007-04-20 05:36:00,13.634,13.65,13.523,13.631,350000.0
2007-04-20 05:37:00,13.645,13.645,13.548,13.575,200000.0
2007-04-20 05:38:00,13.611,13.671,13.611,13.649,350000.0
2007-04-20 05:39:00,13.583,13.63,13.583,13.595,150000.0
2007-04-20 05:40:00,13.615,13.665,13.533,13.665,350000.0
2007-04-20 05:41:00,13.572,13.674,13.572,13.674,150000.0
2007-04-20 05:42:00,13.579,13.593,13.556,13.556,150000.0
2007-04-20 05:44:00,13.669,13.703,13.585,13.642,400000.0
2007-04-20 05:45:00,13.677,13.719,13.572,13.595,350000.0
2007-04-20 05:46:00,13.624,13.65,13.52,13.623,350000.0
2007-04-20 05:48:00,13.656,13.656,13.563,13.563,100000.0
2007-04-20 05:49:00,13.648,13.648,13.548,13.565,150000.0
2007-04-20 05:50:00,13.544,13.663,13.544,13.626,450000.0
2007-04-20 05:52:00,13.524,13.593,13.524,13.593,100000.0
2007-04-20 05:53:00,13.618,13.618,13.51,13.51,250000.0
2007-04-20 05:55:00,13.589,13.612,13.526,13.541,300000.0
2007-04-20 05:56:00,13.57,13.663,13.548,13.663,250000.0
2007-04-20 05:57:00,13.536,13.64,13.505,13.515,300000.0
2007-04-20 05:58:00,13.521,13.636,13.521,13.542,300000.0
2007-04-20 05:59:00,13.588,13.645,13.581,13.581,600000.0
2007-04-20 06:00:00,13.645,13.645,13.546,13.546,350000.0
2007-04-20 06:01:00,13.672,13.672,13.557,13.644,250000.0
2007-04-20 06:02:00,13.628,13.665,13.587,13.647,250000.0
2007-04-20 06:03:00,13.664,13.664,13.583,13.583,250000.0
2007-04-20 06:04:00,13.589,13.674,13.532,13.641,750000.0
2007-04-20 06:06:00,13.665,13.693,13.581,13.6,400000.0
2007-04-20 06:07:00,13.572,13.659,13.572,13.659,100000.0
2007-04-20 06:08:00,13.643,13.657,13.543,13.657,400000.0
2007-04-20 06:10:00,13.594,13.598,13.59,13.598,150000.0
2007-04-20 06:11:00,13.624,13.624,13.624,13.624,50000.0
2007-04-20 06:12:00,13.576,13.614,13.576,13.614,100000.0
2007-04-20 06:13:00,13.651,13.651,13.574,13.574,100000.0
2007-04-20 06:14:00,13.573,13.636,13.573,13.58,150000.0
2007-04-20 06:15:00,13.551,13.628,13.541,13.614,300000.0
2007-04-20 06:23:00,13.574,13.59,13.574,13.59,100000.0
2007-04-20 06:24:00,13.561,13.643,13.561,13.643,150000.0
2007-04-20 06:25:00,13.677,13.679,13.574,13.59,600000.0
2007-04-20 06:28:00,13.647,13.705,13.617,13.705,150000.0
2007-04-20 06:29:00,13.657,13.678,13.576,13.666,300000.0
2007-04-20 06:30:00,13.57,13.577,13.57,13.577,100000.0
2007-04-20 06:31:00,13.669,13.669,13.552,13.614,250000.0
2007-04-20 06:32:00,13.583,13.583,13.583,13.583,50000.0
2007-04-20 06:33:00,13.661,13.681,13.573,13.663,350000.0
2007-04-20 06:34:00,13.576,13.687,13.576,13.687,100000.0
2007-04-20 06:35:00,13.621,13.69,13.621,13.68,200000.0
2007-04-20 06:36:00,13.676,13.676,13.581,13.581,200000.0
2007-04-20 06:37:00,13.552,13.552,13.552,13.552,50000.0
2007-04-20 06:38:00,13.58,13.668,13.531,13.645,500000.0
2007-04-20 06:39:00,13.602,13.672,13.602,13.672,400000.0
2007-04-20 06:40:00,13.667,13.667,13.566,13.647,250000.0
2007-04-20 06:41:00,13.62,13.634,13.579,13.579,250000.0
2007-04-20 06:44:00,13.608,13.658,13.608,13.658,100000.0
2007-04-20 06:45:00,13.652,13.652,13.59,13.59,100000.0
2007-04-20 06:46:00,13.583,13.717,13.583,13.627,300000.0
2007-04-20 06:47:00,13.625,13.625,13.61,13.616,350000.0
2007-04-20 06:48:00,13.648,13.648,13.561,13.601,350000.0
2007-04-20 06:49:00,13.564,13.564,13.564,13.564,50000.0
2007-04-20 06:51:00,13.66,13.68,13.634,13.645,400000.0
2007-04-20 06:52:00,13.687,13.687,13.598,13.607,250000.0
2007-04-20 06:53:00,13.644,13.644,13.585,13.585,150000.0
2007-04-20 06:55:00,13.636,13.656,13.547,13.547,300000.0
2007-04-20 06:56:00,13.65,13.65,13.544,13.628,150000.0
2007-04-20 06:58:00,13.556,13.661,13.556,13.653,150000.0
2007-04-20 06:59:00,13.664,13.681,13.554,13.554,250000.0
2007-04-20 07:01:00,13.595,13.668,13.533,13.566,400000.0
2007-04-20 07:02:00,13.697,13.711,13.636,13.636,400000.0
2007-04-20 07:03:00,13.61,13.61,13.61,13.61,50000.0
2007-04-20 07:05:00,13.623,13.694,13.575,13.672,350000.0
2007-04-20 07:06:00,13.557,13.6,13.535,13.549,250000.0
2007-04-20 07:08:00,13.628,13.628,13.61,13.617,150000.0
2007-04-20 07:10:00,13.655,13.655,13.59,13.59,100000.0
2007-04-20 07:11:00,13.544,13.622,13.544,13.622,100000.0
2007-04-20 07:12:00,13.664,13.664,13.661,13.661,100000.0
2007-04-20 07:13:00,13.628,13.653,13.614,13.65,200000.0
2007-04-20 07:14:00,13.614,13.701,13.576,13.663,300000.0
2007-04-20 07:15:00,13.58,13.647,13.58,13.632,300000.0
2007-04-20 07:16:00,13.587,13.674,13.549,13.631,400000.0
2007-04-20 07:17:00,13.668,13.701,13.581,13.701,500000.0
2007-04-20 07:18:00,13.643,13.643,13.623,13.623,100000.0
2007-04-20 07:19:00,13.581,13.581,13.581,13.581,50000.0
2007-04-20 07:20:00,13.663,13.663,13.574,13.653,300000.0
2007-04-20 07:21:00,13.586,13.659,13.584,13.609,350000.0
2007-04-20 07:22:00,13.661,13.661,13.571,13.644,300000.0
2007-04-20 07:23:00,13.565,13.668,13.557,13.627,250000.0
2007-04-20 07:24:00,13.544,13.544,13.544,13.544,100000.0
2007-04-20 07:25:00,13.666,13.702,13.579,13.667,300000.0
2007-04-20 07:26:00,13.633,13.633,13.554,13.554,100000.0
2007-04-20 07:28:00,13.671,13.674,13.554,13.555,650000.0
2007-04-20 07:29:00,13.658,13.658,13.579,13.579,100000.0
2007-04-20 07:30:00,13.571,13.652,13.516,13.641,500000.0
2007-04-20 07:31:00,13.545,13.58,13.544,13.544,300000.0
2007-04-20 07:32:00,13.58,13.629,13.579,13.579,150000.0
2007-04-20 07:33:00,13.623,13.663,13.562,13.627,400000.0
2007-04-20 07:34:00,13.646,13.646,13.519,13.581,350000.0
2007-04-20 07:35:00,13.523,13.643,13.523,13.643,300000.0
2007-04-20 07:36:00,13.556,13.685,13.555,13.653,300000.0
2007-04-20 07:38:00,13.675,13.675,13.589,13.648,350000.0
2007-04-20 07:39:00,13.662,13.662,13.568,13.647,350000.0
2007-04-20 07:41:00,13.686,13.686,13.567,13.574,350000.0
2007-04-20 07:42:00,13.567,13.683,13.567,13.683,250000.0
2007-04-20 07:43:00,13.586,13.68,13.566,13.566,350000.0
2007-04-20 07:44:00,13.59,13.671,13.543,13.622,350000.0
2007-04-20 07:45:00,13.593,13.618,13.558,13.618,250000.0
2007-04-20 07:46:00,13.671,13.704,13.589,13.641,300000.0
2007-04-20 07:47:00,13.515,13.625,13.515,13.581,400000.0
2007-04-20 07:48:00,13.618,13.709,13.618,13.643,400000.0
2007-04-20 07:49:00,13.535,13.635,13.535,13.577,250000.0
2007-04-20 07:50:00,13.553,13.668,13.532,13.668,300000.0
2007-04-20 07:52:00,13.677,13.677,13.569,13.569,100000.0
2007-04-20 07:53:00,13.549,13.64,13.549,13.631,250000.0
2007-04-20 07:54:00,13.61,13.673,13.548,13.639,250000.0
2007-04-20 07:55:00,13.692,13.692,13.625,13.625,250000.0
2007-04-20 07:56:00,13.656,13.656,13.552,13.588,300000.0
2007-04-20 07:57:00,13.557,13.627,13.557,13.627,100000.0
2007-04-20 07:58:00,13.671,13.671,13.59,13.59,100000.0
2007-04-20 07:59:00,13.539,13.539,13.539,13.539,50000.0
2007-04-20 08:00:00,13.651,13.671,13.559,13.63,700000.0
2007-04-20 08:01:00,13.611,13.751,13.595,13.681,400000.0
2007-04-20 08:02:00,13.59,13.711,13.586,13.612,650000.0
2007-04-20 08:03:00,13.593,13.663,13.593,13.659,400000.0
2007-04-20 08:04:00,13.647,13.647,13.554,13.631,150000.0
2007-04-20 08:05:00,13.627,13.732,13.616,13.662,500000.0
2007-04-20 08:06:00,13.607,13.673,13.577,13.577,250000.0
2007-04-20 08:07:00,13.628,13.683,13.559,13.655,450000.0
2007-04-20 08:08:00,13.604,13.719,13.604,13.638,500000.0
2007-04-20 08:09:00,13.658,13.725,13.601,13.668,500000.0
2007-04-20 08:10:00,13.707,13.72,13.606,13.72,350000.0
2007-04-20 08:11:00,13.694,13.694,13.602,13.69,250000.0
2007-04-20 08:12:00,13.688,13.757,13.622,13.655,400000.0
2007-04-20 08:13:00,13.584,13.584,13.584,13.584,50000.0
2007-04-20 08:14:00,13.684,13.684,13.665,13.665,150000.0
2007-04-20 08:15:00,13.599,13.719,13.599,13.719,100000.0
2007-04-20 08:16:00,13.641,13.716,13.623,13.678,350000.0
2007-04-20 08:17:00,13.67,13.73,13.624,13.624,400000.0
2007-04-20 08:18:00,13.689,13.689,13.596,13.66,400000.0
2007-04-20 08:19:00,13.656,13.672,13.597,13.608,400000.0
2007-04-20 08:20:00,13.694,13.694,13.552,13.552,400000.0
2007-04-20 08:21:00,13.594,13.704,13.569,13.704,500000.0
2007-04-20 08:22:00,13.623,13.667,13.61,13.61,200000.0
2007-04-20 08:23:00,13.621,13.682,13.569,13.682,400000.0
2007-04-20 08:24:00,13.684,13.684,13.58,13.592,400000.0
2007-04-20 08:25:00,13.615,13.736,13.615,13.736,350000.0
2007-04-20 08:26:00,13.711,13.711,13.599,13.599,350000.0
2007-04-20 08:27:00,13.699,13.734,13.623,13.665,400000.0
2007-04-20 08:28:00,13.718,13.756,13.64,13.703,450000.0
2007-04-20 08:29:00,13.63,13.735,13.621,13.676,350000.0
2007-04-20 08:30:00,13.689,13.706,13.618,13.669,400000.0
2007-04-20 08:31:00,13.633,13.715,13.633,13.635,350000.0
2007-04-20 08:32:00,13.677,13.677,13.66,13.66,100000.0
2007-04-20 08:33:00,13.626,13.717,13.626,13.645,500000.0
2007-04-20 08:34:00,13.632,13.698,13.591,13.683,350000.0
2007-04-20 08:35:00,13.619,13.716,13.554,13.554,550000.0
2007-04-20 08:36:00,13.688,13.69,13.594,13.69,350000.0
2007-04-20 08:37:00,13.629,13.651,13.612,13.612,350000.0
2007-04-20 08:38:00,13.677,13.754,13.608,13.632,550000.0
2007-04-20 08:39:00,13.651,13.693,13.567,13.567,200000.0
2007-04-20 08:41:00,13.65,13.782,13.648,13.648,500000.0
2007-04-20 08:42:00,13.659,13.659,13.612,13.612,200000.0
2007-04-20 08:44:00,13.623,13.668,13.613,13.668,350000.0
2007-04-20 08:45:00,13.704,13.704,13.575,13.681,500000.0
2007-04-20 08:46:00,13.739,13.743,13.617,13.708,500000.0
2007-04-20 08:47:00,13.71,13.738,13.575,13.618,550000.0
2007-04-20 08:48:00,13.596,13.66,13.596,13.617,450000.0
2007-04-20 08:49:00,13.718,13.718,13.59,13.665,400000.0
2007-04-20 08:50:00,13.608,13.78,13.608,13.689,300000.0
2007-04-20 08:52:00,13.614,13.702,13.6,13.668,250000.0
2007-04-20 08:53:00,13.689,13.718,13.625,13.681,400000.0
2007-04-20 08:56:00,13.571,13.666,13.571,13.588,300000.0
2007-04-20 08:58:00,13.589,13.703,13.589,13.643,500000.0
2007-04-20 08:59:00,13.699,13.702,13.561,13.654,500000.0
2007-04-20 09:00:00,13.686,13.739,13.553,13.577,550000.0
2007-04-20 09:01:00,13.609,13.715,13.609,13.715,250000.0
2007-04-20 09:02:00,13.566,13.663,13.566,13.631,550000.0
2007-04-20 09:03:00,13.611,13.686,13.573,13.573,300000.0
2007-04-20 09:04:00,13.683,13.73,13.622,13.622,400000.0
2007-04-20 09:05:00,13.679,13.724,13.615,13.622,400000.0
2007-04-20 09:07:00,13.567,13.673,13.55,13.673,400000.0
2007-04-20 09:08:00,13.693,13.716,13.593,13.648,550000.0
2007-04-20 09:09:00,13.635,13.754,13.635,13.637,450000.0
2007-04-20 09:10:00,13.706,13.706,13.587,13.693,350000.0
2007-04-20 09:11:00,13.693,13.693,13.608,13.628,550000.0
2007-04-20 09:12:00,13.712,13.785,13.631,13.648,550000.0
2007-04-20 09:13:00,13.643,13.655,13.581,13.655,250000.0
2007-04-20 09:14:00,13.572,13.705,13.572,13.628,400000.0
2007-04-20 09:15:00,13.628,13.7,13.598,13.668,350000.0
2007-04-20 09:17:00,13.594,13.708,13.571,13.644,400000.0
2007-04-20 09:18:00,13.708,13.73,13.629,13.687,400000.0
2007-04-20 09:19:00,13.737,13.756,13.643,13.711,450000.0
2007-04-20 09:20:00,13.681,13.781,13.662,13.662,450000.0
2007-04-20 09:21:00,13.672,13.738,13.646,13.738,550000.0
2007-04-20 09:22:00,13.713,13.738,13.66,13.738,250000.0
2007-04-20 09:23:00,13.611,13.695,13.556,13.695,450000.0
2007-04-20 09:24:00,13.607,13.698,13.605,13.635,400000.0
2007-04-20 09:25:00,13.711,13.714,13.61,13.631,350000.0
2007-04-20 09:26:00,13.66,13.754,13.614,13.746,350000.0
2007-04-20 09:27:00,13.745,13.78,13.636,13.636,350000.0
2007-04-20 09:28:00,13.696,13.718,13.609,13.704,450000.0
2007-04-20 09:29:00,13.716,13.744,13.637,13.744,500000.0
2007-04-20 09:30:00,13.679,13.761,13.65,13.737,400000.0
2007-04-20 09:31:00,13.592,13.708,13.559,13.692,500000.0
2007-04-20 09:32:00,13.668,13.778,13.627,13.778,400000.0
2007-04-20 09:33:00,13.64,13.749,13.64,13.685,500000.0
2007-04-20 09:34:00,13.696,13.725,13.601,13.714,300000.0
2007-04-20 09:35:00,13.623,13.75,13.623,13.75,350000.0
2007-04-20 09:36:00,13.678,13.769,13.619,13.634,500000.0
2007-04-20 09:37:00,13.718,13.744,13.622,13.707,400000.0
2007-04-20 09:38:00,13.659,13.736,13.606,13.719,450000.0
2007-04-20 09:40:00,13.609,13.71,13.553,13.571,550000.0
2007-04-20 09:41:00,13.634,13.723,13.624,13.717,550000.0
2007-04-20 09:42:00,13.713,13.719,13.619,13.651,400000.0
2007-04-20 09:43:00,13.646,13.759,13.615,13.702,350000.0
2007-04-20 09:44:00,13.634,13.719,13.598,13.64,350000.0
2007-04-20 09:45:00,13.667,13.727,13.599,13.727,500000.0
2007-04-20 09:46:00,13.615,13.708,13.591,13.661,350000.0
2007-04-20 09:47:00,13.628,13.713,13.624,13.658,400000.0
2007-04-20 09:49:00,13.653,13.708,13.578,13.624,350000.0
2007-04-20 09:50:00,13.62,13.709,13.579,13.584,500000.0
2007-04-20 09:51:00,13.697,13.697,13.609,13.629,350000.0
2007-04-20 09:52:00,13.751,13.751,13.615,13.707,250000.0
2007-04-20 09:53:00,13.58,13.688,13.58,13.587,400000.0
2007-04-20 09:54:00,13.741,13.764,13.629,13.724,350000.0
2007-04-20 09:55:00,13.681,13.724,13.606,13.628,400000.0
2007-04-20 09:56:00,13.624,13.723,13.598,13.717,400000.0
2007-04-20 09:57:00,13.662,13.729,13.615,13.729,500000.0
2007-04-20 09:58:00,13.611,13.696,13.594,13.675,400000.0
2007-04-20 09:59:00,13.636,13.738,13.574,13.738,450000.0
2007-04-20 10:00:00,13.726,13.726,13.576,13.711,550000.0
2007-04-20 10:01:00,13.705,13.756,13.602,13.719,500000.0
2007-04-20 10:02:00,13.665,13.822,13.665,13.737,350000.0
2007-04-20 10:03:00,13.704,13.737,13.626,13.653,400000.0
2007-04-20 10:04:00,13.701,13.739,13.648,13.681,400000.0
2007-04-20 10:05:00,13.577,13.733,13.57,13.733,400000.0
2007-04-20 10:06:00,13.654,13.727,13.599,13.727,450000.0
2007-04-20 10:07:00,13.69,13.713,13.596,13.653,400000.0
2007-04-20 10:08:00,13.662,13.685,13.649,13.649,150000.0
2007-04-20 10:09:00,13.738,13.758,13.612,13.758,450000.0
2007-04-20 10:10:00,13.741,13.742,13.625,13.742,550000.0
2007-04-20 10:11:00,13.755,13.755,13.61,13.63,500000.0
2007-04-20 10:12:00,13.698,13.722,13.602,13.697,350000.0
2007-04-20 10:13:00,13.698,13.81,13.664,13.666,500000.0
2007-04-20 10:14:00,13.701,13.725,13.623,13.641,400000.0
2007-04-20 10:16:00,13.65,13.788,13.647,13.743,400000.0
2007-04-20 10:18:00,13.651,13.792,13.651,13.776,450000.0
2007-04-20 10:19:00,13.655,13.743,13.606,13.679,400000.0
2007-04-20 10:20:00,13.684,13.74,13.649,13.649,550000.0
2007-04-20 10:21:00,13.719,13.764,13.7,13.723,400000.0
2007-04-20 10:22:00,13.637,13.772,13.637,13.673,400000.0
2007-04-20 10:24:00,13.77,13.79,13.64,13.76,900000.0
2007-04-20 10:25:00,13.649,13.77,13.615,13.731,700000.0
2007-04-20 10:26:00,13.768,13.773,13.667,13.667,350000.0
2007-04-20 10:27:00,13.737,13.751,13.659,13.751,450000.0
2007-04-20 10:28:00,13.764,13.764,13.636,13.676,350000.0
2007-04-20 10:29:00,13.735,13.735,13.578,13.698,900000.0
2007-04-20 10:30:00,13.664,13.713,13.588,13.642,400000.0
2007-04-20 10:31:00,13.621,13.696,13.621,13.656,350000.0
2007-04-20 10:32:00,13.712,13.747,13.637,13.72,700000.0
2007-04-20 10:33:00,13.733,13.767,13.634,13.767,400000.0
2007-04-20 10:34:00,13.757,13.79,13.633,13.742,500000.0
2007-04-20 10:35:00,13.672,13.787,13.672,13.709,400000.0
2007-04-20 10:36:00,13.668,13.747,13.628,13.747,500000.0
2007-04-20 10:37:00,13.778,13.778,13.653,13.688,400000.0
2007-04-20 10:39:00,13.77,13.875,13.656,13.656,650000.0
2007-04-20 10:40:00,13.726,13.748,13.62,13.748,550000.0
2007-04-20 10:41:00,13.735,13.735,13.629,13.629,350000.0
2007-04-20 10:42:00,13.706,13.746,13.586,13.715,750000.0
2007-04-20 10:43:00,13.705,13.801,13.634,13.676,400000.0
2007-04-20 10:44:00,13.728,13.775,13.64,13.742,900000.0
2007-04-20 10:45:00,13.728,13.757,13.637,13.722,350000.0
2007-04-20 10:46:00,13.735,13.786,13.678,13.773,400000.0
2007-04-20 10:47:00,13.725,13.745,13.596,13.596,350000.0
2007-04-20 10:48:00,13.656,13.753,13.585,13.753,450000.0
2007-04-20 10:49:00,13.751,13.751,13.618,13.628,600000.0
2007-04-20 10:51:00,13.696,13.733,13.598,13.716,550000.0
2007-04-20 10:52:00,13.694,13.729,13.578,13.692,950000.0
2007-04-20 10:53:00,13.727,13.782,13.646,13.695,500000.0
2007-04-20 10:54:00,13.707,13.738,13.624,13.738,400000.0
2007-04-20 10:55:00,13.736,13.773,13.645,13.73,800000.0
2007-04-20 10:56:00,13.669,13.755,13.592,13.735,400000.0
2007-04-20 10:57:00,13.709,13.773,13.64,13.717,450000.0
2007-04-20 10:58:00,13.672,13.794,13.649,13.693,350000.0
2007-04-20 11:00:00,13.665,13.736,13.607,13.659,350000.0
2007-04-20 11:01:00,13.592,13.725,13.573,13.703,500000.0
2007-04-20 11:02:00,13.762,13.762,13.616,13.685,400000.0
2007-04-20 11:03:00,13.686,13.792,13.661,13.679,550000.0
2007-04-20 11:04:00,13.767,13.768,13.656,13.768,400000.0
2007-04-20 11:05:00,13.638,13.769,13.636,13.641,550000.0
2007-04-20 11:06:00,13.718,13.747,13.619,13.619,350000.0
2007-04-20 11:07:00,13.718,13.751,13.641,13.73,450000.0
2007-04-20 11:09:00,13.763,13.763,13.645,13.742,500000.0
2007-04-20 11:10:00,13.639,13.805,13.639,13.705,400000.0
2007-04-20 11:12:00,13.753,13.766,13.655,13.725,400000.0
2007-04-20 11:13:00,13.707,13.763,13.631,13.763,500000.0
2007-04-20 11:14:00,13.655,13.747,13.594,13.747,400000.0
2007-04-20 11:15:00,13.638,13.753,13.629,13.672,400000.0
2007-04-20 11:17:00,13.775,13.778,13.663,13.778,350000.0
2007-04-20 11:18:00,13.7,13.773,13.7,13.729,350000.0
2007-04-20 11:19:00,13.67,13.781,13.646,13.781,550000.0
2007-04-20 11:20:00,13.74,13.77,13.652,13.698,400000.0
2007-04-20 11:21:00,13.769,13.769,13.629,13.711,450000.0
2007-04-20 11:22:00,13.774,13.784,13.637,13.638,400000.0
2007-04-20 11:23:00,13.636,13.765,13.636,13.668,500000.0
2007-04-20 11:24:00,13.699,13.778,13.631,13.74,550000.0
2007-04-20 11:25:00,13.678,13.783,13.668,13.668,550000.0
2007-04-20 11:26:00,13.762,13.78,13.67,13.779,400000.0
2007-04-20 11:27:00,13.638,13.766,13.638,13.766,500000.0
2007-04-20 11:28:00,13.669,13.748,13.643,13.748,350000.0
2007-04-20 11:29:00,13.692,13.764,13.657,13.696,500000.0
2007-04-20 11:30:00,13.774,13.777,13.665,13.665,500000.0
2007-04-20 11:31:00,13.765,13.79,13.667,13.721,350000.0
2007-04-20 11:32:00,13.737,13.811,13.683,13.683,450000.0
2007-04-20 11:33:00,13.661,13.787,13.661,13.742,350000.0
2007-04-20 11:34:00,13.775,13.775,13.673,13.741,400000.0
2007-04-20 11:35:00,13.747,13.796,13.646,13.73,450000.0
2007-04-20 11:36:00,13.69,13.778,13.627,13.682,550000.0
2007-04-20 11:37:00,13.701,13.801,13.644,13.742,400000.0
2007-04-20 11:38:00,13.734,13.737,13.64,13.737,400000.0
2007-04-20 11:39:00,13.692,13.778,13.65,13.679,350000.0
2007-04-20 11:40:00,13.672,13.783,13.636,13.736,400000.0
2007-04-20 11:41:00,13.633,13.723,13.633,13.674,350000.0
2007-04-20 11:42:00,13.752,13.752,13.623,13.74,500000.0
2007-04-20 11:43:00,13.767,13.782,13.673,13.782,350000.0
2007-04-20 11:44:00,13.791,13.796,13.671,13.762,450000.0
2007-04-20 11:45:00,13.681,13.76,13.653,13.76,550000.0
2007-04-20 11:46:00,13.747,13.802,13.638,13.666,400000.0
2007-04-20 11:48:00,13.742,13.768,13.683,13.765,400000.0
2007-04-20 11:49:00,13.755,13.785,13.663,13.728,350000.0
2007-04-20 11:50:00,13.709,13.776,13.648,13.776,350000.0
2007-04-20 11:51:00,13.657,13.802,13.657,13.783,450000.0
2007-04-20 11:52:00,13.717,13.819,13.684,13.819,450000.0
2007-04-20 11:53:00,13.642,13.786,13.642,13.671,400000.0
2007-04-20 11:55:00,13.737,13.798,13.678,13.798,350000.0
2007-04-20 11:56:00,13.728,13.795,13.719,13.727,350000.0
2007-04-20 11:57:00,13.773,13.801,13.688,13.773,450000.0
2007-04-20 11:58:00,13.703,13.805,13.687,13.801,350000.0
2007-04-20 11:59:00,13.79,13.825,13.695,13.742,450000.0
2007-04-20 12:00:00,13.767,13.767,13.648,13.648,350000.0
2007-04-20 12:01:00,13.818,13.846,13.714,13.743,500000.0
2007-04-20 12:02:00,13.767,13.781,13.651,13.651,400000.0
2007-04-20 12:03:00,13.685,13.815,13.68,13.778,550000.0
2007-04-20 12:04:00,13.724,13.814,13.702,13.702,350000.0
2007-04-20 12:05:00,13.784,13.824,13.695,13.738,350000.0
2007-04-20 12:06:00,13.776,13.808,13.737,13.808,350000.0
2007-04-20 12:07:00,13.816,13.816,13.682,13.732,450000.0
2007-04-20 12:08:00,13.808,13.808,13.703,13.803,450000.0
2007-04-20 12:09:00,13.708,13.793,13.7,13.735,350000.0
2007-04-20 12:10:00,13.775,13.779,13.688,13.734,400000.0
2007-04-20 12:11:00,13.733,13.774,13.681,13.706,350000.0
2007-04-20 12:12:00,13.676,13.799,13.676,13.699,350000.0
2007-04-20 12:13:00,13.741,13.805,13.69,13.778,400000.0
2007-04-20 12:14:00,13.798,13.82,13.68,13.815,400000.0
2007-04-20 12:15:00,13.712,13.785,13.668,13.703,400000.0
2007-04-20 12:16:00,13.711,13.771,13.657,13.709,400000.0
2007-04-20 12:17:00,13.778,13.806,13.755,13.806,400000.0
2007-04-20 12:18:00,13.765,13.765,13.64,13.657,450000.0
2007-04-20 12:19:00,13.723,13.773,13.642,13.685,450000.0
2007-04-20 12:20:00,13.723,13.803,13.662,13.702,500000.0
2007-04-20 12:21:00,13.75,13.777,13.653,13.748,500000.0
2007-04-20 12:22:00,13.631,13.773,13.616,13.685,450000.0
2007-04-20 12:23:00,13.81,13.867,13.713,13.713,400000.0
2007-04-20 12:24:00,13.799,13.799,13.67,13.748,600000.0
2007-04-20 12:25:00,13.78,13.821,13.674,13.737,500000.0
2007-04-20 12:26:00,13.753,13.775,13.651,13.721,450000.0
2007-04-20 12:27:00,13.783,13.814,13.676,13.782,550000.0
2007-04-20 12:28:00,13.772,13.812,13.688,13.745,500000.0
2007-04-20 12:29:00,13.786,13.821,13.732,13.82,450000.0
2007-04-20 12:30:00,13.822,13.822,13.743,13.809,350000.0
2007-04-20 12:31:00,13.797,13.797,13.724,13.773,350000.0
2007-04-20 12:32:00,13.754,13.794,13.708,13.774,400000.0
2007-04-20 12:33:00,13.824,13.825,13.672,13.695,450000.0
2007-04-20 12:34:00,13.686,13.802,13.686,13.686,450000.0
2007-04-20 12:35:00,13.827,13.828,13.702,13.702,350000.0
2007-04-20 12:36:00,13.801,13.844,13.714,13.784,350000.0
2007-04-20 12:37:00,13.809,13.809,13.696,13.712,500000.0
2007-04-20 12:38:00,13.776,13.796,13.652,13.718,450000.0
2007-04-20 12:39:00,13.748,13.784,13.641,13.737,450000.0
2007-04-20 12:40:00,13.723,13.802,13.667,13.729,450000.0
2007-04-20 12:41:00,13.759,13.798,13.678,13.768,450000.0
2007-04-20 12:42:00,13.636,13.772,13.616,13.739,550000.0
2007-04-20 12:43:00,13.737,13.772,13.651,13.68,500000.0
2007-04-20 12:44:00,13.737,13.769,13.627,13.65,450000.0
2007-04-20 12:45:00,13.738,13.798,13.674,13.734,400000.0
2007-04-20 12:46:00,13.692,13.783,13.683,13.683,500000.0
2007-04-20 12:47:00,13.731,13.817,13.677,13.745,350000.0
2007-04-20 12:48:00,13.715,13.812,13.651,13.767,550000.0
2007-04-20 12:49:00,13.731,13.849,13.72,13.72,450000.0
2007-04-20 12:50:00,13.734,13.868,13.734,13.772,400000.0
2007-04-20 12:51:00,13.791,13.833,13.701,13.713,450000.0
2007-04-20 12:52:00,13.754,13.847,13.736,13.787,500000.0
2007-04-20 12:53:00,13.699,13.816,13.699,13.771,500000.0
2007-04-20 12:54:00,13.819,13.819,13.676,13.765,450000.0
2007-04-20 12:55:00,13.792,13.864,13.778,13.861,450000.0
2007-04-20 12:56:00,13.825,13.871,13.744,13.77,450000.0
2007-04-20 12:57:00,13.749,13.817,13.673,13.673,400000.0
2007-04-20 12:58:00,13.71,13.815,13.663,13.704,400000.0
2007-04-20 12:59:00,13.77,13.804,13.698,13.804,450000.0
2007-04-20 13:01:00,13.676,13.834,13.676,13.766,400000.0
2007-04-20 13:02:00,13.707,13.818,13.69,13.737,400000.0
2007-04-20 13:03:00,13.763,13.838,13.715,13.715,450000.0
2007-04-20 13:04:00,13.726,13.813,13.68,13.699,450000.0
2007-04-20 13:05:00,13.672,13.787,13.672,13.787,400000.0
2007-04-20 13:06:00,13.819,13.819,13.669,13.777,450000.0
2007-04-20 13:07:00,13.836,13.836,13.702,13.763,500000.0
2007-04-20 13:08:00,13.71,13.815,13.697,13.716,400000.0
2007-04-20 13:09:00,13.814,13.814,13.672,13.672,450000.0
2007-04-20 13:10:00,13.78,13.793,13.688,13.71,500000.0
2007-04-20 13:11:00,13.713,13.802,13.713,13.779,400000.0
2007-04-20 13:12:00,13.814,13.866,13.712,13.714,550000.0
2007-04-20 13:13:00,13.835,13.835,13.707,13.801,450000.0
2007-04-20 13:14:00,13.697,13.821,13.697,13.807,350000.0
2007-04-20 13:15:00,13.759,13.851,13.701,13.798,400000.0
2007-04-20 13:16:00,13.774,13.789,13.682,13.789,350000.0
2007-04-20 13:17:00,13.797,13.816,13.677,13.816,450000.0
2007-04-20 13:18:00,13.663,13.823,13.663,13.811,400000.0
2007-04-20 13:19:00,13.711,13.792,13.683,13.709,400000.0
2007-04-20 13:20:00,13.727,13.799,13.693,13.752,500000.0
2007-04-20 13:21:00,13.663,13.779,13.661,13.661,350000.0
2007-04-20 13:22:00,13.71,13.805,13.688,13.726,400000.0
2007-04-20 13:23:00,13.759,13.827,13.696,13.708,350000.0
2007-04-20 13:24:00,13.794,13.817,13.672,13.817,450000.0
2007-04-20 13:25:00,13.807,13.828,13.745,13.828,350000.0
2007-04-20 13:26:00,13.706,13.831,13.69,13.737,550000.0
2007-04-20 13:27:00,13.71,13.807,13.71,13.762,500000.0
2007-04-20 13:28:00,13.761,13.806,13.68,13.737,400000.0
2007-04-20 13:29:00,13.825,13.841,13.685,13.8,350000.0
2007-04-20 13:30:00,13.796,13.796,13.663,13.683,450000.0
2007-04-20 13:31:00,13.689,13.795,13.689,13.795,450000.0
2007-04-20 13:32:00,13.816,13.845,13.708,13.708,500000.0
2007-04-20 13:33:00,13.751,13.819,13.724,13.753,350000.0
2007-04-20 13:34:00,13.703,13.837,13.701,13.725,350000.0
2007-04-20 13:35:00,13.755,13.842,13.674,13.812,550000.0
2007-04-20 13:36:00,13.754,13.82,13.685,13.797,450000.0
2007-04-20 13:37:00,13.735,13.804,13.721,13.802,350000.0
2007-04-20 13:38:00,13.758,13.837,13.721,13.822,400000.0
2007-04-20 13:39:00,13.809,13.843,13.731,13.82,500000.0
2007-04-20 13:40:00,13.788,13.837,13.718,13.837,350000.0
2007-04-20 13:41:00,13.731,13.841,13.727,13.841,400000.0
2007-04-20 13:42:00,13.823,13.85,13.765,13.833,350000.0
2007-04-20 13:43:00,13.839,13.86,13.735,13.835,500000.0
2007-04-20 13:44:00,13.748,13.879,13.728,13.774,350000.0
2007-04-20 13:45:00,13.752,13.846,13.722,13.846,400000.0
2007-04-20 13:46:00,13.792,13.87,13.77,13.808,450000.0
2007-04-20 13:47:00,13.846,13.846,13.743,13.743,500000.0
2007-04-20 13:48:00,13.827,13.839,13.71,13.796,400000.0
2007-04-20 13:49:00,13.736,13.861,13.736,13.842,350000.0
2007-04-20 13:50:00,13.782,13.817,13.737,13.756,450000.0
2007-04-20 13:51:00,13.882,13.882,13.769,13.769,350000.0
2007-04-20 13:52:00,13.881,13.881,13.754,13.851,350000.0
2007-04-20 13:53:00,13.779,13.896,13.742,13.807,450000.0
2007-04-20 13:54:00,13.821,13.87,13.762,13.87,400000.0
2007-04-20 13:55:00,13.832,13.867,13.811,13.845,350000.0
2007-04-20 13:56:00,13.865,13.921,13.763,13.763,400000.0
2007-04-20 13:57:00,13.825,13.885,13.775,13.775,400000.0
2007-04-20 13:58:00,13.762,13.877,13.762,13.877,350000.0
2007-04-20 13:59:00,13.795,13.878,13.732,13.878,450000.0
2007-04-20 14:00:00,13.821,13.866,13.754,13.806,350000.0
2007-04-20 14:01:00,13.791,13.871,13.723,13.871,400000.0
2007-04-20 14:02:00,13.882,13.885,13.766,13.842,350000.0
2007-04-20 14:03:00,13.844,13.872,13.797,13.871,350000.0
2007-04-20 14:04:00,13.767,13.887,13.767,13.887,350000.0
2007-04-20 14:05:00,13.851,13.887,13.728,13.779,400000.0
2007-04-20 14:06:00,13.868,13.908,13.799,13.877,350000.0
2007-04-20 14:07:00,13.849,13.896,13.753,13.861,400000.0
2007-04-20 14:08:00,13.822,13.893,13.782,13.846,400000.0
2007-04-20 14:09:00,13.743,13.86,13.729,13.783,550000.0
2007-04-20 14:10:00,13.732,13.851,13.732,13.808,350000.0
2007-04-20 14:11:00,13.832,13.878,13.792,13.878,400000.0
2007-04-20 14:12:00,13.876,13.89,13.842,13.89,450000.0
2007-04-20 14:13:00,13.846,13.846,13.718,13.764,350000.0
2007-04-20 14:14:00,13.766,13.849,13.708,13.817,500000.0
2007-04-20 14:15:00,13.73,13.864,13.702,13.777,500000.0
2007-04-20 14:16:00,13.771,13.874,13.739,13.831,450000.0
2007-04-20 14:17:00,13.843,13.843,13.757,13.795,450000.0
2007-04-20 14:18:00,13.765,13.87,13.759,13.87,400000.0
2007-04-20 14:19:00,13.831,13.867,13.698,13.867,500000.0
2007-04-20 14:20:00,13.794,13.875,13.794,13.802,350000.0
2007-04-20 14:21:00,13.807,13.92,13.79,13.847,450000.0
2007-04-20 14:22:00,13.884,13.911,13.777,13.902,450000.0
2007-04-20 14:23:00,13.809,13.89,13.805,13.833,400000.0
2007-04-20 14:24:00,13.897,13.91,13.828,13.91,400000.0
2007-04-20 14:25:00,13.844,13.907,13.814,13.853,350000.0
2007-04-20 14:26:00,13.883,13.946,13.832,13.876,350000.0
2007-04-20 14:27:00,13.893,13.929,13.785,13.87,400000.0
2007-04-20 14:28:00,13.88,13.901,13.799,13.864,400000.0
2007-04-20 14:29:00,13.872,13.917,13.788,13.895,350000.0
2007-04-20 14:30:00,13.884,13.918,13.794,13.862,300000.0
2007-04-20 14:31:00,13.835,13.946,13.835,13.918,400000.0
2007-04-20 14:32:00,13.844,13.95,13.816,13.87,250000.0
2007-04-20 14:33:00,13.807,13.98,13.807,13.926,350000.0
2007-04-20 14:34:00,13.89,13.928,13.796,13.806,450000.0
2007-04-20 14:35:00,13.891,13.928,13.856,13.856,350000.0
2007-04-20 14:36:00,13.761,13.888,13.761,13.81,400000.0
2007-04-20 14:37:00,13.827,13.91,13.75,13.91,550000.0
2007-04-20 14:38:00,13.886,13.886,13.805,13.835,300000.0
2007-04-20 14:39:00,13.918,13.918,13.805,13.859,400000.0
2007-04-20 14:40:00,13.868,13.913,13.812,13.844,400000.0
2007-04-20 14:41:00,13.786,13.875,13.784,13.875,550000.0
2007-04-20 14:42:00,13.781,13.886,13.761,13.885,400000.0
2007-04-20 14:43:00,13.902,13.941,13.808,13.911,500000.0
2007-04-20 14:44:00,13.815,13.896,13.778,13.896,450000.0
2007-04-20 14:45:00,13.88,13.912,13.833,13.893,400000.0
2007-04-20 14:46:00,13.884,13.907,13.804,13.828,350000.0
2007-04-20 14:47:00,13.86,13.948,13.817,13.907,350000.0
2007-04-20 14:48:00,13.875,13.892,13.802,13.865,400000.0
2007-04-20 14:49:00,13.93,13.944,13.778,13.801,500000.0
2007-04-20 14:50:00,13.842,13.892,13.788,13.788,400000.0
2007-04-20 14:51:00,13.88,13.913,13.81,13.877,350000.0
2007-04-20 14:52:00,13.919,13.919,13.818,13.839,450000.0
2007-04-20 14:53:00,13.827,13.893,13.796,13.86,400000.0
2007-04-20 14:54:00,13.813,13.957,13.813,13.844,550000.0
2007-04-20 14:55:00,13.872,13.872,13.751,13.757,450000.0
2007-04-20 14:56:00,13.865,13.871,13.744,13.871,550000.0
2007-04-20 14:57:00,13.867,13.867,13.766,13.861,350000.0
2007-04-20 14:58:00,13.821,13.886,13.775,13.855,400000.0
2007-04-20 14:59:00,13.844,13.948,13.797,13.929,550000.0
2007-04-20 15:00:00,13.784,13.908,13.784,13.816,450000.0
2007-04-20 15:01:00,13.867,13.892,13.78,13.871,450000.0
2007-04-20 15:02:00,13.819,13.932,13.782,13.863,450000.0
2007-04-20 15:03:00,13.883,13.92,13.778,13.894,500000.0
2007-04-20 15:04:00,13.84,13.931,13.785,13.81,550000.0
2007-04-20 15:05:00,13.796,13.899,13.796,13.82,550000.0
2007-04-20 15:06:00,13.88,13.888,13.861,13.861,400000.0
2007-04-20 15:07:00,13.823,13.938,13.804,13.895,350000.0
2007-04-20 15:08:00,13.813,13.951,13.798,13.883,500000.0
2007-04-20 15:09:00,13.884,13.914,13.772,13.802,450000.0
2007-04-20 15:10:00,13.84,13.915,13.779,13.828,400000.0
2007-04-20 15:11:00,13.779,13.855,13.743,13.778,500000.0
2007-04-20 15:12:00,13.824,13.905,13.787,13.876,350000.0
2007-04-20 15:13:00,13.851,13.905,13.779,13.905,400000.0
2007-04-20 15:14:00,13.88,13.903,13.776,13.789,450000.0
2007-04-20 15:15:00,13.755,13.874,13.755,13.843,400000.0
2007-04-20 15:16:00,13.786,13.921,13.786,13.921,350000.0
2007-04-20 15:17:00,13.837,13.889,13.751,13.826,450000.0
2007-04-20 15:18:00,13.887,13.887,13.739,13.783,400000.0
2007-04-20 15:19:00,13.843,13.87,13.799,13.855,450000.0
2007-04-20 15:20:00,13.797,13.872,13.746,13.872,400000.0
2007-04-20 15:21:00,13.874,13.897,13.799,13.799,450000.0
2007-04-20 15:22:00,13.751,13.87,13.751,13.87,400000.0
2007-04-20 15:23:00,13.826,13.904,13.826,13.876,400000.0
2007-04-20 15:24:00,13.855,13.89,13.767,13.875,350000.0
2007-04-20 15:25:00,13.89,13.89,13.784,13.824,350000.0
2007-04-20 15:26:00,13.766,13.84,13.758,13.758,550000.0
2007-04-20 15:27:00,13.796,13.889,13.783,13.811,350000.0
2007-04-20 15:28:00,13.797,13.888,13.791,13.861,350000.0
2007-04-20 15:29:00,13.895,13.895,13.78,13.8,400000.0
2007-04-20 15:30:00,13.835,13.879,13.762,13.819,450000.0
2007-04-20 15:31:00,13.801,13.906,13.799,13.808,500000.0
2007-04-20 15:32:00,13.891,13.902,13.78,13.862,500000.0
2007-04-20 15:33:00,13.827,13.836,13.743,13.836,400000.0
2007-04-20 15:34:00,13.776,13.858,13.776,13.858,250000.0
2007-04-20 15:35:00,13.796,13.818,13.796,13.818,100000.0
2007-04-20 15:36:00,13.814,13.876,13.751,13.853,550000.0
2007-04-20 15:37:00,13.844,13.885,13.836,13.836,150000.0
2007-04-20 15:38:00,13.815,13.897,13.807,13.807,450000.0
2007-04-20 15:39:00,13.854,13.854,13.726,13.735,450000.0
2007-04-20 15:40:00,13.76,13.914,13.76,13.787,450000.0
2007-04-20 15:41:00,13.744,13.861,13.744,13.843,400000.0
2007-04-20 15:42:00,13.868,13.868,13.756,13.783,350000.0
2007-04-20 15:43:00,13.824,13.879,13.766,13.766,450000.0
2007-04-20 15:44:00,13.864,13.888,13.783,13.863,350000.0
2007-04-20 15:45:00,13.88,13.88,13.762,13.876,450000.0
2007-04-20 15:46:00,13.858,13.9,13.774,13.796,400000.0
2007-04-20 15:47:00,13.855,13.876,13.724,13.766,550000.0
2007-04-20 15:48:00,13.799,13.847,13.76,13.777,350000.0
2007-04-20 15:49:00,13.813,13.865,13.802,13.862,350000.0
2007-04-20 15:50:00,13.823,13.919,13.743,13.89,550000.0
2007-04-20 15:51:00,13.869,13.873,13.761,13.81,450000.0
2007-04-20 15:52:00,13.764,13.889,13.748,13.759,350000.0
2007-04-20 15:53:00,13.877,13.917,13.805,13.862,500000.0
2007-04-20 15:54:00,13.872,13.879,13.834,13.879,450000.0
2007-04-20 15:55:00,13.765,13.858,13.755,13.858,500000.0
2007-04-20 15:56:00,13.748,13.916,13.748,13.835,450000.0
2007-04-20 15:57:00,13.824,13.871,13.785,13.817,450000.0
2007-04-20 15:58:00,13.787,13.889,13.769,13.889,500000.0
2007-04-20 15:59:00,13.882,13.882,13.738,13.774,450000.0
2007-04-20 16:00:00,13.853,13.853,13.718,13.831,500000.0
2007-04-20 16:01:00,13.866,13.866,13.715,13.715,400000.0
2007-04-20 16:02:00,13.729,13.853,13.707,13.795,550000.0
2007-04-20 16:03:00,13.805,13.878,13.748,13.878,500000.0
2007-04-20 16:04:00,13.751,13.851,13.713,13.834,550000.0
2007-04-20 16:05:00,13.845,13.845,13.706,13.812,350000.0
2007-04-20 16:06:00,13.771,13.865,13.726,13.85,350000.0
2007-04-20 16:07:00,13.791,13.901,13.79,13.795,500000.0
2007-04-20 16:08:00,13.789,13.893,13.789,13.823,550000.0
2007-04-20 16:09:00,13.771,13.903,13.771,13.903,350000.0
2007-04-20 16:10:00,13.864,13.87,13.735,13.87,500000.0
2007-04-20 16:11:00,13.769,13.928,13.769,13.778,500000.0
2007-04-20 16:12:00,13.799,13.864,13.781,13.824,350000.0
2007-04-20 16:13:00,13.807,13.912,13.774,13.912,450000.0
2007-04-20 16:14:00,13.92,13.92,13.771,13.835,500000.0
2007-04-20 16:15:00,13.906,13.918,13.801,13.801,350000.0
2007-04-20 16:16:00,13.861,13.924,13.803,13.896,550000.0
2007-04-20 16:17:00,13.873,13.905,13.795,13.795,350000.0
2007-04-20 16:18:00,13.899,13.899,13.767,13.88,400000.0
2007-04-20 16:19:00,13.841,13.916,13.817,13.817,500000.0
2007-04-20 16:20:00,13.93,13.93,13.802,13.811,550000.0
2007-04-20 16:21:00,13.789,13.877,13.78,13.877,350000.0
2007-04-20 16:22:00,13.861,13.863,13.758,13.83,450000.0
2007-04-20 16:23:00,13.813,13.967,13.813,13.829,400000.0
2007-04-20 16:24:00,13.863,13.907,13.762,13.906,550000.0
2007-04-20 16:25:00,13.889,13.904,13.804,13.904,350000.0
2007-04-20 16:26:00,13.899,13.916,13.795,13.795,550000.0
2007-04-20 16:27:00,13.884,13.916,13.8,13.906,500000.0
2007-04-20 16:28:00,13.875,13.914,13.816,13.885,400000.0
2007-04-20 16:29:00,13.817,13.888,13.783,13.817,400000.0
2007-04-20 16:30:00,13.822,13.919,13.748,13.865,550000.0
2007-04-20 16:31:00,13.829,13.908,13.788,13.842,400000.0
2007-04-20 16:32:00,13.821,13.904,13.748,13.904,400000.0
2007-04-20 16:33:00,13.829,13.931,13.82,13.846,350000.0
2007-04-20 16:34:00,13.882,13.935,13.83,13.935,350000.0
2007-04-20 16:35:00,13.84,13.931,13.791,13.833,500000.0
2007-04-20 16:36:00,13.927,13.931,13.845,13.86,500000.0
2007-04-20 16:37:00,13.912,13.929,13.832,13.845,500000.0
2007-04-20 16:38:00,13.777,13.942,13.777,13.802,450000.0
2007-04-20 16:39:00,13.848,13.918,13.82,13.918,500000.0
2007-04-20 16:40:00,13.833,13.929,13.833,13.912,350000.0
2007-04-20 16:41:00,13.823,13.91,13.823,13.827,350000.0
2007-04-20 16:42:00,13.832,13.931,13.8,13.926,500000.0
2007-04-20 16:43:00,13.81,13.935,13.81,13.859,350000.0
2007-04-20 16:44:00,13.829,13.898,13.795,13.862,250000.0
2007-04-20 16:45:00,13.921,13.931,13.858,13.905,250000.0
2007-04-20 16:46:00,13.84,13.896,13.814,13.882,350000.0
2007-04-20 16:47:00,13.798,13.891,13.744,13.793,600000.0
2007-04-20 16:48:00,13.893,13.918,13.78,13.85,500000.0
2007-04-20 16:49:00,13.879,13.936,13.807,13.807,450000.0
2007-04-20 16:50:00,13.809,13.897,13.809,13.879,300000.0
2007-04-20 16:51:00,13.906,13.906,13.757,13.757,400000.0
2007-04-20 16:52:00,13.834,13.901,13.778,13.885,250000.0
2007-04-20 16:53:00,13.816,13.905,13.779,13.83,350000.0
2007-04-20 16:54:00,13.861,13.924,13.787,13.841,500000.0
2007-04-20 16:55:00,13.896,13.912,13.796,13.853,550000.0
2007-04-20 16:56:00,13.824,13.884,13.785,13.786,400000.0
2007-04-20 16:57:00,13.795,13.898,13.769,13.898,550000.0
2007-04-20 16:58:00,13.82,13.96,13.819,13.861,500000.0
2007-04-20 16:59:00,13.838,13.938,13.823,13.844,400000.0
2007-04-20 17:00:00,13.929,13.929,13.798,13.798,350000.0
2007-04-20 17:01:00,13.823,13.893,13.744,13.799,500000.0
2007-04-20 17:02:00,13.818,13.898,13.808,13.848,400000.0
2007-04-20 17:03:00,13.834,13.898,13.806,13.872,500000.0
2007-04-20 17:04:00,13.829,13.918,13.796,13.859,350000.0
2007-04-20 17:05:00,13.931,13.931,13.777,13.87,400000.0
2007-04-20 17:06:00,13.914,13.914,13.73,13.845,350000.0
2007-04-20 17:07:00,13.854,13.911,13.769,13.854,500000.0
2007-04-20 17:08:00,13.768,13.905,13.768,13.832,500000.0
2007-04-20 17:09:00,13.85,13.893,13.777,13.893,350000.0
2007-04-20 17:10:00,13.865,13.894,13.782,13.864,350000.0
2007-04-20 17:11:00,13.896,13.896,13.735,13.756,400000.0
2007-04-20 17:12:00,13.862,13.876,13.773,13.805,400000.0
2007-04-20 17:13:00,13.877,13.89,13.755,13.791,450000.0
2007-04-20 17:14:00,13.824,13.905,13.779,13.876,550000.0
2007-04-20 17:15:00,13.756,13.865,13.733,13.815,350000.0
2007-04-20 17:16:00,13.874,13.874,13.738,13.845,450000.0
2007-04-20 17:17:00,13.803,13.887,13.803,13.887,450000.0
2007-04-20 17:18:00,13.847,13.908,13.809,13.908,350000.0
2007-04-20 17:19:00,13.882,13.916,13.794,13.885,450000.0
2007-04-20 17:20:00,13.859,13.913,13.786,13.804,350000.0
2007-04-20 17:21:00,13.813,13.923,13.783,13.851,500000.0
2007-04-20 17:22:00,13.793,13.887,13.789,13.829,500000.0
2007-04-20 17:23:00,13.806,13.889,13.792,13.883,550000.0
2007-04-20 17:24:00,13.893,13.897,13.803,13.814,350000.0
2007-04-20 17:25:00,13.886,13.914,13.792,13.914,400000.0
2007-04-20 17:26:00,13.775,13.908,13.775,13.798,450000.0
2007-04-20 17:27:00,13.889,13.899,13.802,13.884,400000.0
2007-04-20 17:28:00,13.839,13.911,13.777,13.777,550000.0
2007-04-20 17:29:00,13.799,13.906,13.799,13.906,500000.0
2007-04-20 17:30:00,13.775,13.909,13.775,13.909,450000.0
2007-04-20 17:31:00,13.852,13.901,13.76,13.863,600000.0
2007-04-20 17:32:00,13.835,13.932,13.811,13.855,400000.0
2007-04-20 17:33:00,13.863,13.872,13.789,13.845,300000.0
2007-04-20 17:34:00,13.886,13.905,13.778,13.886,450000.0
2007-04-20 17:35:00,13.859,13.927,13.801,13.86,500000.0
2007-04-20 17:36:00,13.876,13.912,13.781,13.879,450000.0
2007-04-20 17:37:00,13.875,13.902,13.793,13.848,550000.0
2007-04-20 17:38:00,13.838,13.878,13.79,13.84,400000.0
2007-04-20 17:39:00,13.877,13.877,13.751,13.787,350000.0
2007-04-20 17:40:00,13.827,13.938,13.827,13.885,500000.0
2007-04-20 17:41:00,13.764,13.895,13.764,13.895,350000.0
2007-04-20 17:42:00,13.763,13.89,13.763,13.854,500000.0
2007-04-20 17:43:00,13.887,13.916,13.772,13.805,400000.0
2007-04-20 17:44:00,13.885,13.904,13.789,13.877,450000.0
2007-04-20 17:45:00,13.801,13.886,13.78,13.817,550000.0
2007-04-20 17:46:00,13.841,13.912,13.754,13.912,350000.0
2007-04-20 17:47:00,13.887,13.937,13.806,13.848,400000.0
2007-04-20 17:48:00,13.916,13.928,13.807,13.928,400000.0
2007-04-20 17:49:00,13.862,13.914,13.839,13.895,350000.0
2007-04-20 17:50:00,13.904,13.911,13.805,13.805,550000.0
2007-04-20 17:51:00,13.833,13.906,13.759,13.792,550000.0
2007-04-20 17:52:00,13.874,13.881,13.755,13.784,350000.0
2007-04-20 17:53:00,13.864,13.895,13.807,13.807,500000.0
2007-04-20 17:54:00,13.826,13.912,13.774,13.912,350000.0
2007-04-20 17:55:00,13.802,13.901,13.798,13.87,350000.0
2007-04-20 17:56:00,13.777,13.877,13.743,13.824,400000.0
2007-04-20 17:57:00,13.864,13.887,13.814,13.854,400000.0
2007-04-20 17:58:00,13.863,13.888,13.807,13.854,450000.0
2007-04-20 17:59:00,13.792,13.907,13.78,13.907,350000.0
2007-04-20 18:00:00,13.825,13.949,13.825,13.902,350000.0
2007-04-20 18:01:00,13.813,13.921,13.813,13.817,450000.0
2007-04-20 18:02:00,13.799,13.897,13.791,13.873,500000.0
2007-04-20 18:03:00,13.84,13.854,13.798,13.832,350000.0
2007-04-20 18:04:00,13.792,13.868,13.792,13.798,250000.0
2007-04-20 18:05:00,13.824,13.916,13.793,13.848,400000.0
2007-04-20 18:06:00,13.806,13.904,13.765,13.823,250000.0
2007-04-20 18:07:00,13.815,13.896,13.78,13.853,450000.0
2007-04-20 18:08:00,13.891,13.912,13.799,13.904,400000.0
2007-04-20 18:09:00,13.864,13.864,13.761,13.782,150000.0
2007-04-20 18:10:00,13.82,13.901,13.781,13.901,350000.0
2007-04-20 18:11:00,13.764,13.891,13.733,13.872,450000.0
2007-04-20 18:12:00,13.905,13.905,13.75,13.862,400000.0
2007-04-20 18:13:00,13.8,13.895,13.755,13.895,300000.0
2007-04-20 18:14:00,13.801,13.91,13.801,13.895,400000.0
2007-04-20 18:15:00,13.848,13.89,13.822,13.822,350000.0
2007-04-20 18:16:00,13.798,13.946,13.762,13.804,400000.0
2007-04-20 18:17:00,13.792,13.936,13.79,13.852,400000.0
2007-04-20 18:18:00,13.829,13.899,13.767,13.767,500000.0
2007-04-20 18:19:00,13.862,13.862,13.823,13.823,100000.0
2007-04-20 18:20:00,13.808,13.885,13.738,13.868,400000.0
2007-04-20 18:21:00,13.834,13.907,13.792,13.862,550000.0
2007-04-20 18:22:00,13.787,13.862,13.773,13.793,400000.0
2007-04-20 18:23:00,13.915,13.925,13.823,13.895,400000.0
2007-04-20 18:24:00,13.841,13.866,13.841,13.866,150000.0
2007-04-20 18:25:00,13.851,13.931,13.815,13.843,500000.0
2007-04-20 18:26:00,13.85,13.931,13.828,13.907,550000.0
2007-04-20 18:27:00,13.884,13.897,13.775,13.848,350000.0
2007-04-20 18:28:00,13.898,13.899,13.798,13.882,350000.0
2007-04-20 18:29:00,13.826,13.904,13.764,13.904,350000.0
2007-04-20 18:30:00,13.886,13.919,13.767,13.851,450000.0
2007-04-20 18:31:00,13.836,13.912,13.818,13.861,350000.0
2007-04-20 18:32:00,13.829,13.864,13.746,13.812,450000.0
2007-04-20 18:33:00,13.777,13.855,13.737,13.737,400000.0
2007-04-20 18:34:00,13.892,13.934,13.824,13.894,400000.0
2007-04-20 18:35:00,13.826,13.891,13.821,13.821,350000.0
2007-04-20 18:36:00,13.804,13.882,13.741,13.843,550000.0
2007-04-20 18:37:00,13.874,13.874,13.817,13.817,150000.0
2007-04-20 18:38:00,13.897,13.915,13.799,13.863,450000.0
2007-04-20 18:39:00,13.901,13.911,13.803,13.885,400000.0
2007-04-20 18:40:00,13.878,13.881,13.757,13.84,250000.0
2007-04-20 18:41:00,13.833,13.901,13.804,13.852,500000.0
2007-04-20 18:42:00,13.838,13.892,13.775,13.787,550000.0
2007-04-20 18:43:00,13.781,13.911,13.781,13.9,350000.0
2007-04-20 18:44:00,13.886,13.886,13.792,13.792,250000.0
2007-04-20 18:45:00,13.799,13.898,13.799,13.898,450000.0
2007-04-20 18:46:00,13.766,13.888,13.766,13.888,350000.0
2007-04-20 18:47:00,13.785,13.9,13.785,13.884,400000.0
2007-04-20 18:48:00,13.806,13.903,13.791,13.903,250000.0
2007-04-20 18:49:00,13.868,13.888,13.813,13.883,250000.0
2007-04-20 18:50:00,13.881,13.881,13.768,13.815,550000.0
2007-04-20 18:51:00,13.856,13.888,13.784,13.794,450000.0
2007-04-20 18:52:00,13.912,13.912,13.795,13.811,200000.0
2007-04-20 18:53:00,13.881,13.903,13.829,13.903,450000.0
2007-04-20 18:54:00,13.829,13.885,13.812,13.812,400000.0
2007-04-20 18:55:00,13.814,13.911,13.764,13.843,350000.0
2007-04-20 18:56:00,13.844,13.884,13.774,13.828,450000.0
2007-04-20 18:57:00,13.945,13.962,13.813,13.869,450000.0
2007-04-20 18:58:00,13.912,13.912,13.831,13.891,350000.0
2007-04-20 18:59:00,13.829,13.915,13.829,13.878,450000.0
2007-04-20 19:00:00,13.835,13.925,13.767,13.925,350000.0
2007-04-20 19:01:00,13.804,13.884,13.787,13.862,500000.0
2007-04-20 19:02:00,13.823,13.879,13.766,13.873,400000.0
2007-04-20 19:03:00,13.88,13.88,13.789,13.797,350000.0
2007-04-20 19:04:00,13.867,13.871,13.762,13.871,400000.0
2007-04-20 19:05:00,13.802,13.903,13.794,13.807,350000.0
2007-04-20 19:06:00,13.894,13.905,13.768,13.905,400000.0
2007-04-20 19:07:00,13.884,13.916,13.789,13.916,400000.0
2007-04-20 19:08:00,13.812,13.914,13.812,13.818,350000.0
2007-04-20 19:09:00,13.78,13.834,13.78,13.834,100000.0
2007-04-20 19:10:00,13.848,13.897,13.784,13.897,550000.0
2007-04-20 19:11:00,13.814,13.913,13.795,13.795,400000.0
2007-04-20 19:12:00,13.812,13.898,13.812,13.869,350000.0
2007-04-20 19:13:00,13.912,13.912,13.771,13.771,450000.0
2007-04-20 19:14:00,13.758,13.856,13.747,13.855,400000.0
2007-04-20 19:15:00,13.844,13.956,13.844,13.906,500000.0
2007-04-20 19:16:00,13.894,13.923,13.863,13.889,350000.0
2007-04-20 19:17:00,13.854,13.897,13.789,13.891,450000.0
2007-04-20 19:18:00,13.79,13.906,13.778,13.862,350000.0
2007-04-20 19:19:00,13.902,13.925,13.796,13.925,400000.0
2007-04-20 19:20:00,13.814,13.897,13.747,13.897,350000.0
2007-04-20 19:21:00,13.803,13.862,13.762,13.78,350000.0
2007-04-20 19:22:00,13.87,13.87,13.758,13.772,400000.0
2007-04-20 19:23:00,13.883,13.906,13.803,13.803,350000.0
2007-04-20 19:24:00,13.796,13.902,13.766,13.786,350000.0
2007-04-20 19:25:00,13.882,13.911,13.797,13.845,400000.0
2007-04-20 19:26:00,13.877,13.899,13.752,13.84,550000.0
2007-04-20 19:27:00,13.83,13.83,13.731,13.731,400000.0
2007-04-20 19:28:00,13.746,13.87,13.746,13.832,400000.0
2007-04-20 19:29:00,13.767,13.881,13.747,13.794,400000.0
2007-04-20 19:30:00,13.748,13.896,13.748,13.795,350000.0
2007-04-20 19:31:00,13.863,13.867,13.78,13.799,400000.0
2007-04-20 19:32:00,13.792,13.874,13.774,13.793,400000.0
2007-04-20 19:33:00,13.869,13.871,13.798,13.827,350000.0
2007-04-20 19:34:00,13.792,13.856,13.738,13.796,350000.0
2007-04-20 19:35:00,13.773,13.869,13.773,13.869,300000.0
2007-04-20 19:36:00,13.821,13.821,13.821,13.821,50000.0
2007-04-20 19:37:00,13.785,13.785,13.785,13.785,50000.0
2007-04-20 19:38:00,13.766,13.859,13.761,13.843,350000.0
2007-04-20 19:39:00,13.763,13.868,13.727,13.756,250000.0
2007-04-20 19:40:00,13.75,13.752,13.75,13.752,100000.0
2007-04-20 19:41:00,13.756,13.871,13.731,13.86,550000.0
2007-04-20 19:42:00,13.784,13.878,13.739,13.856,400000.0
2007-04-20 19:43:00,13.845,13.845,13.743,13.788,350000.0
2007-04-20 19:44:00,13.809,13.809,13.809,13.809,50000.0
2007-04-20 19:45:00,13.854,13.873,13.854,13.873,100000.0
2007-04-20 19:46:00,13.835,13.868,13.8,13.868,150000.0
2007-04-20 19:47:00,13.847,13.879,13.737,13.816,550000.0
2007-04-20 19:48:00,13.818,13.901,13.779,13.783,350000.0
2007-04-20 19:49:00,13.75,13.837,13.74,13.753,400000.0
2007-04-20 19:50:00,13.762,13.762,13.762,13.762,50000.0
2007-04-20 19:51:00,13.743,13.857,13.743,13.838,450000.0
2007-04-20 19:52:00,13.849,13.905,13.814,13.82,400000.0
2007-04-20 19:53:00,13.758,13.802,13.758,13.802,100000.0
2007-04-20 19:54:00,13.871,13.871,13.729,13.767,350000.0
2007-04-20 19:55:00,13.891,13.891,13.823,13.823,100000.0
2007-04-20 19:56:00,13.786,13.912,13.786,13.912,150000.0
2007-04-20 19:57:00,13.817,13.988,13.817,13.875,300000.0
2007-04-20 19:58:00,13.856,13.905,13.776,13.905,550000.0
2007-04-20 19:59:00,13.759,13.894,13.759,13.798,550000.0
2007-04-20 20:00:00,13.816,13.873,13.753,13.873,250000.0
2007-04-20 20:01:00,13.903,13.903,13.769,13.863,450000.0
2007-04-20 20:02:00,13.878,13.878,13.859,13.859,100000.0
2007-04-20 20:03:00,13.852,13.907,13.848,13.907,250000.0
2007-04-20 20:04:00,13.869,13.9,13.759,13.861,350000.0
2007-04-20 20:07:00,13.777,13.941,13.777,13.811,450000.0
2007-04-20 20:08:00,13.753,13.891,13.753,13.849,200000.0
2007-04-20 20:10:00,13.874,13.874,13.775,13.858,250000.0
2007-04-20 20:11:00,13.87,13.871,13.731,13.772,400000.0
2007-04-20 20:13:00,13.826,13.895,13.765,13.765,400000.0
2007-04-20 20:14:00,13.853,13.885,13.764,13.833,400000.0
2007-04-20 20:15:00,13.851,13.873,13.733,13.746,300000.0
2007-04-20 20:16:00,13.827,13.836,13.743,13.791,350000.0
2007-04-20 20:17:00,13.775,13.888,13.763,13.785,300000.0
2007-04-20 20:18:00,13.772,13.873,13.751,13.857,200000.0
2007-04-20 20:19:00,13.877,13.877,13.877,13.877,50000.0
2007-04-20 20:20:00,13.898,13.898,13.788,13.788,350000.0
2007-04-20 20:21:00,13.763,13.859,13.763,13.765,300000.0
2007-04-20 20:22:00,13.817,13.906,13.805,13.906,250000.0
2007-04-20 20:23:00,13.78,13.913,13.78,13.913,350000.0
2007-04-20 20:24:00,13.871,13.893,13.797,13.798,350000.0
2007-04-20 20:25:00,13.878,13.878,13.774,13.774,100000.0
2007-04-20 20:26:00,13.871,13.93,13.835,13.835,250000.0
2007-04-20 20:27:00,13.854,13.897,13.81,13.871,350000.0
2007-04-20 20:28:00,13.849,13.849,13.849,13.849,50000.0
2007-04-20 20:29:00,13.799,13.884,13.799,13.884,100000.0
2007-04-20 20:30:00,13.872,13.877,13.779,13.817,400000.0
2007-04-20 20:31:00,13.86,13.901,13.772,13.772,350000.0
2007-04-20 20:32:00,13.877,13.877,13.764,13.822,400000.0
2007-04-20 20:33:00,13.842,13.902,13.842,13.846,250000.0
2007-04-20 20:34:00,13.788,13.873,13.755,13.873,300000.0
2007-04-20 20:35:00,13.882,13.905,13.882,13.905,100000.0
2007-04-20 20:36:00,13.78,13.912,13.78,13.831,350000.0
2007-04-20 20:37:00,13.858,13.886,13.762,13.886,350000.0
2007-04-20 20:38:00,13.802,13.843,13.743,13.743,200000.0
2007-04-20 20:39:00,13.797,13.882,13.797,13.882,100000.0
2007-04-20 20:40:00,13.786,13.86,13.786,13.86,100000.0
2007-04-20 20:41:00,13.801,13.867,13.796,13.845,250000.0
2007-04-20 20:43:00,13.895,13.895,13.799,13.799,100000.0
2007-04-20 20:44:00,13.802,13.914,13.793,13.903,300000.0
2007-04-20 20:45:00,13.863,13.876,13.758,13.863,250000.0
2007-04-20 20:46:00,13.791,13.907,13.777,13.777,300000.0
2007-04-20 20:47:00,13.841,13.892,13.768,13.78,300000.0
2007-04-20 20:48:00,13.838,13.876,13.759,13.863,400000.0
2007-04-20 20:49:00,13.834,13.834,13.759,13.759,250000.0
2007-04-20 20:50:00,13.834,13.863,13.764,13.834,400000.0
2007-04-20 20:51:00,13.859,13.88,13.843,13.88,200000.0
2007-04-20 20:52:00,13.914,13.914,13.827,13.879,250000.0
2007-04-20 20:53:00,13.895,13.895,13.82,13.895,500000.0
2007-04-20 20:59:00,13.82,13.88,13.82,13.851,250000.0
2007-04-20 21:00:00,13.8,13.902,13.8,13.902,250000.0
2007-04-20 21:03:00,13.858,13.858,13.71,13.74,450000.0
2007-04-20 21:05:00,13.881,13.881,13.854,13.877,350000.0
2007-04-20 21:06:00,13.904,13.906,13.813,13.843,350000.0
2007-04-20 21:07:00,13.892,13.892,13.801,13.801,250000.0
2007-04-20 21:08:00,13.848,13.913,13.776,13.831,500000.0
2007-04-20 21:09:00,13.806,13.887,13.806,13.82,150000.0
2007-04-20 21:10:00,13.888,13.897,13.797,13.808,350000.0
2007-04-20 21:11:00,13.832,13.893,13.797,13.893,300000.0
2007-04-20 21:12:00,13.858,13.875,13.858,13.875,100000.0
2007-04-20 21:13:00,13.873,13.893,13.797,13.879,550000.0
2007-04-20 21:17:00,13.885,13.885,13.792,13.864,350000.0
2007-04-20 21:19:00,13.787,13.888,13.78,13.866,350000.0
2007-04-20 21:20:00,13.772,13.88,13.772,13.874,200000.0
2007-04-20 21:21:00,13.871,13.896,13.82,13.867,250000.0
2007-04-20 21:24:00,13.912,13.912,13.794,13.794,350000.0
2007-04-20 21:25:00,13.914,13.914,13.914,13.914,50000.0
2007-04-20 21:26:00,13.878,13.878,13.775,13.869,400000.0
2007-04-20 21:27:00,13.845,13.881,13.806,13.817,250000.0
2007-04-20 21:29:00,13.78,13.898,13.78,13.898,150000.0
2007-04-20 21:30:00,13.767,13.897,13.767,13.821,400000.0
2007-04-20 21:31:00,13.826,13.84,13.826,13.84,100000.0
2007-04-20 21:32:00,13.793,13.924,13.793,13.924,250000.0
2007-04-20 21:33:00,13.835,13.835,13.832,13.832,100000.0
2007-04-20 21:35:00,13.887,13.922,13.81,13.864,350000.0
2007-04-20 21:38:00,13.869,13.869,13.826,13.826,200000.0
2007-04-20 21:39:00,13.844,13.844,13.837,13.837,100000.0
2007-04-20 21:40:00,13.893,13.893,13.825,13.851,350000.0
2007-04-20 21:43:00,13.803,13.876,13.786,13.872,250000.0
2007-04-20 21:45:00,13.83,13.919,13.83,13.893,250000.0
2007-04-20 21:48:00,13.839,13.839,13.835,13.835,100000.0
2007-04-20 21:49:00,13.849,13.879,13.797,13.879,350000.0
2007-04-20 21:51:00,13.831,13.903,13.82,13.82,200000.0
2007-04-20 21:52:00,13.82,13.889,13.783,13.81,250000.0
2007-04-20 21:53:00,13.815,13.862,13.796,13.796,200000.0
2007-04-20 21:55:00,13.888,13.916,13.824,13.916,150000.0
2007-04-20 21:59:00,13.809,13.809,13.806,13.806,100000.0
2007-04-20 22:00:00,13.808,13.811,13.808,13.811,100000.0
2007-04-20 22:08:00,13.812,13.908,13.809,13.816,300000.0
2007-04-20 22:09:00,13.886,13.886,13.839,13.841,250000.0
2007-04-20 22:10:00,13.891,13.915,13.818,13.821,250000.0
2007-04-20 22:13:00,13.839,13.889,13.814,13.889,400000.0
2007-04-20 22:17:00,13.78,13.84,13.78,13.84,100000.0
2007-04-20 22:19:00,13.898,13.903,13.832,13.84,250000.0
2007-04-20 22:20:00,13.888,13.888,13.828,13.868,150000.0
2007-04-20 22:21:00,13.871,13.896,13.821,13.896,300000.0
2007-04-20 22:22:00,13.876,13.876,13.801,13.801,200000.0
2007-04-20 22:24:00,13.821,13.898,13.821,13.878,250000.0
2007-04-20 22:27:00,13.803,13.883,13.788,13.876,250000.0
2007-04-20 22:31:00,13.796,13.866,13.778,13.86,250000.0
2007-04-20 22:33:00,13.878,13.878,13.878,13.878,50000.0
2007-04-20 22:34:00,13.87,13.87,13.867,13.867,100000.0
2007-04-20 22:35:00,13.903,13.903,13.769,13.848,300000.0
2007-04-20 22:39:00,13.812,13.895,13.796,13.878,450000.0
2007-04-20 22:41:00,13.787,13.87,13.775,13.859,250000.0
2007-04-20 22:43:00,13.796,13.873,13.789,13.859,250000.0
2007-04-20 22:45:00,13.819,13.894,13.778,13.863,350000.0
2007-04-20 22:47:00,13.788,13.862,13.77,13.862,250000.0
2007-04-20 22:52:00,13.836,13.852,13.739,13.759,250000.0
2007-04-20 22:59:00,13.801,13.878,13.794,13.864,250000.0
2007-04-22 23:08:00,13.751,13.819,13.734,13.817,250000.0
2007-04-22 23:10:00,13.83,13.852,13.806,13.852,300000.0
2007-04-22 23:16:00,13.862,13.863,13.752,13.752,200000.0
2007-04-22 23:19:00,13.763,13.847,13.751,13.838,250000.0
2007-04-22 23:21:00,13.852,13.852,13.852,13.852,100000.0
2007-04-22 23:35:00,13.763,13.848,13.751,13.839,250000.0
2007-04-22 23:42:00,13.789,13.864,13.789,13.843,250000.0
2007-04-22 23:46:00,13.827,13.847,13.797,13.798,250000.0
2007-04-22 23:48:00,13.852,13.852,13.852,13.852,100000.0
2007-04-22 23:58:00,13.79,13.868,13.79,13.846,250000.0
2007-04-23 00:00:00,13.93,14.08,13.83,13.99,100000.0
2007-04-23 00:02:00,13.85,13.85,13.805,13.805,100000.0
2007-04-23 00:12:00,13.774,13.831,13.774,13.792,150000.0
2007-04-23 00:16:00,13.752,13.842,13.752,13.842,150000.0
2007-04-23 00:18:00,13.783,13.881,13.783,13.811,200000.0
2007-04-23 00:22:00,13.852,13.852,13.852,13.852,100000.0
2007-04-23 00:34:00,13.809,13.809,13.805,13.805,100000.0
2007-04-23 00:36:00,13.779,13.849,13.777,13.83,250000.0
2007-04-23 00:37:00,13.758,13.844,13.758,13.844,100000.0
2007-04-23 00:50:00,13.834,13.849,13.834,13.849,100000.0
2007-04-23 00:59:00,13.752,13.822,13.735,13.819,250000.0
2007-04-23 01:07:00,13.796,13.854,13.796,13.854,150000.0
2007-04-23 01:08:00,13.809,13.861,13.756,13.809,500000.0
2007-04-23 01:16:00,13.773,13.849,13.773,13.824,250000.0
2007-04-23 01:21:00,13.874,13.874,13.759,13.874,200000.0
2007-04-23 01:23:00,13.841,13.887,13.801,13.887,150000.0
2007-04-23 01:25:00,13.806,13.828,13.806,13.828,100000.0
2007-04-23 01:28:00,13.762,13.827,13.742,13.825,250000.0
2007-04-23 01:33:00,13.79,13.873,13.79,13.849,250000.0
2007-04-23 01:47:00,13.858,13.886,13.773,13.833,300000.0
2007-04-23 01:54:00,13.855,13.877,13.837,13.877,150000.0
2007-04-23 01:56:00,13.851,13.854,13.851,13.854,100000.0
2007-04-23 01:59:00,13.764,13.839,13.749,13.837,250000.0
2007-04-23 02:01:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 02:03:00,13.877,13.877,13.868,13.868,100000.0
2007-04-23 02:04:00,13.868,13.872,13.743,13.834,300000.0
2007-04-23 02:05:00,13.894,13.894,13.851,13.868,150000.0
2007-04-23 02:07:00,13.799,13.858,13.776,13.776,150000.0
2007-04-23 02:09:00,13.873,13.878,13.873,13.878,100000.0
2007-04-23 02:10:00,13.904,13.904,13.784,13.79,400000.0
2007-04-23 02:11:00,13.844,13.894,13.844,13.886,350000.0
2007-04-23 02:12:00,13.844,13.894,13.781,13.868,300000.0
2007-04-23 02:13:00,13.861,13.861,13.751,13.751,150000.0
2007-04-23 02:14:00,13.801,13.879,13.789,13.878,350000.0
2007-04-23 02:15:00,13.883,13.883,13.749,13.815,550000.0
2007-04-23 02:16:00,13.802,13.849,13.798,13.834,400000.0
2007-04-23 02:17:00,13.797,13.797,13.795,13.795,100000.0
2007-04-23 02:18:00,13.858,13.885,13.783,13.885,400000.0
2007-04-23 02:19:00,13.84,13.879,13.84,13.879,100000.0
2007-04-23 02:20:00,13.854,13.854,13.831,13.831,100000.0
2007-04-23 02:22:00,13.739,13.866,13.739,13.79,300000.0
2007-04-23 02:23:00,13.85,13.85,13.762,13.791,350000.0
2007-04-23 02:24:00,13.844,13.873,13.781,13.873,200000.0
2007-04-23 02:25:00,13.864,13.873,13.772,13.796,350000.0
2007-04-23 02:29:00,13.766,13.876,13.739,13.766,400000.0
2007-04-23 02:30:00,13.771,13.832,13.724,13.747,500000.0
2007-04-23 02:33:00,13.814,13.831,13.768,13.784,450000.0
2007-04-23 02:34:00,13.814,13.814,13.79,13.79,100000.0
2007-04-23 02:35:00,13.765,13.842,13.744,13.757,350000.0
2007-04-23 02:36:00,13.899,13.899,13.819,13.864,150000.0
2007-04-23 02:37:00,13.874,13.874,13.783,13.861,150000.0
2007-04-23 02:38:00,13.877,13.888,13.77,13.888,200000.0
2007-04-23 02:39:00,13.78,13.856,13.748,13.854,300000.0
2007-04-23 02:40:00,13.77,13.843,13.77,13.843,100000.0
2007-04-23 02:41:00,13.841,13.841,13.768,13.768,100000.0
2007-04-23 02:42:00,13.748,13.814,13.748,13.809,250000.0
2007-04-23 02:43:00,13.815,13.827,13.754,13.754,250000.0
2007-04-23 02:44:00,13.841,13.841,13.841,13.841,50000.0
2007-04-23 02:45:00,13.733,13.841,13.733,13.841,100000.0
2007-04-23 02:46:00,13.871,13.871,13.756,13.756,150000.0
2007-04-23 02:47:00,13.835,13.852,13.835,13.852,100000.0
2007-04-23 02:48:00,13.856,13.863,13.856,13.863,100000.0
2007-04-23 02:49:00,13.763,13.857,13.763,13.847,250000.0
2007-04-23 02:50:00,13.849,13.849,13.766,13.766,250000.0
2007-04-23 02:51:00,13.794,13.844,13.723,13.787,500000.0
2007-04-23 02:53:00,13.871,13.871,13.756,13.756,400000.0
2007-04-23 02:54:00,13.761,13.846,13.756,13.789,400000.0
2007-04-23 02:56:00,13.824,13.824,13.824,13.824,50000.0
2007-04-23 02:57:00,13.827,13.86,13.827,13.86,200000.0
2007-04-23 02:58:00,13.794,13.834,13.794,13.794,150000.0
2007-04-23 02:59:00,13.849,13.849,13.849,13.849,50000.0
2007-04-23 03:02:00,13.78,13.861,13.78,13.854,400000.0
2007-04-23 03:03:00,13.839,13.839,13.839,13.839,50000.0
2007-04-23 03:04:00,13.798,13.811,13.776,13.776,150000.0
2007-04-23 03:05:00,13.837,13.855,13.74,13.855,250000.0
2007-04-23 03:06:00,13.831,13.848,13.831,13.848,100000.0
2007-04-23 03:07:00,13.817,13.817,13.756,13.756,100000.0
2007-04-23 03:08:00,13.847,13.847,13.792,13.792,100000.0
2007-04-23 03:09:00,13.854,13.854,13.829,13.829,100000.0
2007-04-23 03:10:00,13.71,13.803,13.71,13.761,200000.0
2007-04-23 03:11:00,13.867,13.867,13.867,13.867,50000.0
2007-04-23 03:12:00,13.845,13.845,13.726,13.8,200000.0
2007-04-23 03:13:00,13.764,13.846,13.709,13.709,350000.0
2007-04-23 03:14:00,13.817,13.88,13.774,13.88,450000.0
2007-04-23 03:15:00,13.782,13.846,13.782,13.846,100000.0
2007-04-23 03:16:00,13.769,13.847,13.736,13.816,400000.0
2007-04-23 03:19:00,13.734,13.804,13.734,13.804,100000.0
2007-04-23 03:20:00,13.804,13.804,13.804,13.804,100000.0
2007-04-23 03:21:00,13.81,13.836,13.747,13.809,250000.0
2007-04-23 03:22:00,13.828,13.828,13.744,13.744,100000.0
2007-04-23 03:23:00,13.807,13.81,13.716,13.726,250000.0
2007-04-23 03:25:00,13.781,13.783,13.781,13.783,100000.0
2007-04-23 03:26:00,13.858,13.893,13.747,13.803,550000.0
2007-04-23 03:28:00,13.727,13.832,13.727,13.832,100000.0
2007-04-23 03:29:00,13.782,13.845,13.725,13.794,400000.0
2007-04-23 03:30:00,13.781,13.862,13.775,13.862,300000.0
2007-04-23 03:32:00,13.826,13.828,13.826,13.828,100000.0
2007-04-23 03:37:00,13.826,13.828,13.826,13.828,100000.0
2007-04-23 03:39:00,13.808,13.859,13.774,13.859,400000.0
2007-04-23 03:40:00,13.836,13.872,13.833,13.833,150000.0
2007-04-23 03:41:00,13.799,13.862,13.768,13.768,200000.0
2007-04-23 03:42:00,13.778,13.858,13.729,13.858,300000.0
2007-04-23 03:43:00,13.834,13.84,13.767,13.767,150000.0
2007-04-23 03:44:00,13.791,13.863,13.775,13.811,350000.0
2007-04-23 03:46:00,13.756,13.833,13.756,13.833,100000.0
2007-04-23 03:47:00,13.78,13.826,13.77,13.77,150000.0
2007-04-23 03:48:00,13.733,13.733,13.733,13.733,50000.0
2007-04-23 03:49:00,13.733,13.865,13.733,13.784,150000.0
2007-04-23 03:50:00,13.827,13.834,13.752,13.81,200000.0
2007-04-23 03:53:00,13.816,13.859,13.804,13.859,250000.0
2007-04-23 03:54:00,13.834,13.848,13.764,13.771,250000.0
2007-04-23 03:55:00,13.799,13.848,13.799,13.848,100000.0
2007-04-23 03:56:00,13.799,13.799,13.799,13.799,100000.0
2007-04-23 03:57:00,13.799,13.846,13.799,13.846,100000.0
2007-04-23 03:58:00,13.771,13.856,13.771,13.856,100000.0
2007-04-23 03:59:00,13.834,13.848,13.834,13.848,100000.0
2007-04-23 04:02:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:03:00,13.868,13.868,13.868,13.868,50000.0
2007-04-23 04:06:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:07:00,13.846,13.846,13.846,13.846,50000.0
2007-04-23 04:09:00,13.886,13.888,13.886,13.888,100000.0
2007-04-23 04:11:00,13.876,13.878,13.876,13.878,100000.0
2007-04-23 04:13:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:14:00,13.813,13.813,13.813,13.813,50000.0
2007-04-23 04:15:00,13.851,13.851,13.851,13.851,50000.0
2007-04-23 04:23:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:25:00,13.871,13.871,13.838,13.838,150000.0
2007-04-23 04:26:00,13.876,13.876,13.846,13.846,100000.0
2007-04-23 04:33:00,13.846,13.848,13.774,13.848,150000.0
2007-04-23 04:34:00,13.848,13.848,13.774,13.774,100000.0
2007-04-23 04:35:00,13.861,13.861,13.861,13.861,50000.0
2007-04-23 04:37:00,13.846,13.876,13.841,13.848,200000.0
2007-04-23 04:38:00,13.848,13.848,13.846,13.846,100000.0
2007-04-23 04:39:00,13.903,13.903,13.886,13.886,100000.0
2007-04-23 04:43:00,13.743,13.743,13.743,13.743,50000.0
2007-04-23 04:44:00,13.743,13.881,13.743,13.758,350000.0
2007-04-23 04:46:00,13.874,13.874,13.797,13.84,300000.0
2007-04-23 04:48:00,13.779,13.884,13.763,13.839,350000.0
2007-04-23 04:49:00,13.856,13.856,13.798,13.827,300000.0
2007-04-23 04:50:00,13.787,13.863,13.787,13.803,350000.0
2007-04-23 04:53:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:55:00,13.826,13.877,13.754,13.877,350000.0
2007-04-23 05:01:00,13.793,13.858,13.726,13.858,450000.0
2007-04-23 05:03:00,13.803,13.826,13.803,13.826,100000.0
2007-04-23 05:04:00,13.776,13.828,13.776,13.828,100000.0
2007-04-23 05:05:00,13.748,13.793,13.748,13.793,150000.0
2007-04-23 05:06:00,13.744,13.839,13.744,13.839,150000.0
2007-04-23 05:07:00,13.737,13.841,13.73,13.811,250000.0
2007-04-23 05:09:00,13.737,13.824,13.737,13.824,150000.0
2007-04-23 05:12:00,13.824,13.824,13.748,13.757,250000.0
2007-04-23 05:13:00,13.824,13.824,13.824,13.824,50000.0
2007-04-23 05:22:00,13.841,13.846,13.841,13.846,150000.0
2007-04-23 05:23:00,13.761,13.838,13.761,13.838,100000.0
2007-04-23 05:30:00,13.733,13.869,13.733,13.844,350000.0
2007-04-23 05:31:00,13.884,13.884,13.884,13.884,50000.0
2007-04-23 05:34:00,13.852,13.852,13.818,13.818,100000.0
2007-04-23 05:37:00,13.775,13.848,13.775,13.848,100000.0
2007-04-23 05:38:00,13.841,13.841,13.821,13.821,100000.0
2007-04-23 05:39:00,13.821,13.841,13.821,13.841,100000.0
2007-04-23 05:41:00,13.869,13.869,13.748,13.814,350000.0
2007-04-23 05:42:00,13.788,13.788,13.728,13.728,100000.0
2007-04-23 05:43:00,13.829,13.857,13.744,13.849,400000.0
2007-04-23 05:44:00,13.831,13.872,13.746,13.746,450000.0
2007-04-23 05:45:00,13.872,13.872,13.778,13.824,350000.0
2007-04-23 05:46:00,13.839,13.839,13.764,13.789,400000.0
2007-04-23 05:47:00,13.771,13.839,13.768,13.768,350000.0
2007-04-23 05:48:00,13.778,13.839,13.741,13.768,400000.0
2007-04-23 05:49:00,13.784,13.858,13.76,13.848,250000.0
2007-04-23 05:50:00,13.801,13.801,13.801,13.801,50000.0
2007-04-23 05:51:00,13.758,13.847,13.744,13.751,300000.0
2007-04-23 05:53:00,13.738,13.871,13.738,13.766,300000.0
2007-04-23 05:55:00,13.761,13.89,13.761,13.784,450000.0
2007-04-23 05:56:00,13.851,13.881,13.8,13.881,200000.0
2007-04-23 05:58:00,13.771,13.851,13.748,13.789,300000.0
2007-04-23 05:59:00,13.794,13.794,13.781,13.781,100000.0
2007-04-23 06:00:00,13.766,13.769,13.766,13.769,100000.0
2007-04-23 06:01:00,13.771,13.771,13.771,13.771,50000.0
2007-04-23 06:02:00,13.764,13.879,13.764,13.879,150000.0
2007-04-23 06:04:00,13.881,13.881,13.791,13.857,150000.0
2007-04-23 06:05:00,13.879,13.879,13.79,13.791,250000.0
2007-04-23 06:07:00,13.77,13.849,13.743,13.78,250000.0
2007-04-23 06:08:00,13.764,13.764,13.764,13.764,50000.0
2007-04-23 06:09:00,13.808,13.819,13.761,13.819,200000.0
2007-04-23 06:10:00,13.837,13.837,13.755,13.807,350000.0
2007-04-23 06:11:00,13.799,13.805,13.799,13.805,100000.0
2007-04-23 06:12:00,13.841,13.866,13.764,13.838,550000.0
2007-04-23 06:13:00,13.794,13.884,13.758,13.815,400000.0
2007-04-23 06:15:00,13.876,13.876,13.743,13.798,300000.0
2007-04-23 06:17:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 06:19:00,13.819,13.855,13.8,13.855,350000.0
2007-04-23 06:21:00,13.822,13.85,13.822,13.842,200000.0
2007-04-23 06:22:00,13.778,13.847,13.746,13.752,350000.0
2007-04-23 06:23:00,13.878,13.878,13.774,13.781,200000.0
2007-04-23 06:24:00,13.824,13.884,13.771,13.851,350000.0
2007-04-23 06:29:00,13.907,13.907,13.786,13.786,150000.0
2007-04-23 06:30:00,13.866,13.866,13.866,13.866,50000.0
2007-04-23 06:31:00,13.842,13.866,13.763,13.866,250000.0
2007-04-23 06:32:00,13.787,13.851,13.776,13.815,250000.0
2007-04-23 06:33:00,13.834,13.843,13.74,13.843,400000.0
2007-04-23 06:35:00,13.764,13.882,13.764,13.882,350000.0
2007-04-23 06:36:00,13.817,13.869,13.786,13.869,250000.0
2007-04-23 06:37:00,13.861,13.881,13.766,13.803,400000.0
2007-04-23 06:38:00,13.847,13.876,13.8,13.851,250000.0
2007-04-23 06:39:00,13.842,13.848,13.74,13.74,200000.0
2007-04-23 06:40:00,13.833,13.838,13.728,13.753,350000.0
2007-04-23 06:41:00,13.79,13.881,13.74,13.747,450000.0
2007-04-23 06:42:00,13.834,13.849,13.764,13.849,350000.0
2007-04-23 06:44:00,13.799,13.863,13.764,13.831,400000.0
2007-04-23 06:45:00,13.841,13.841,13.741,13.841,250000.0
2007-04-23 06:46:00,13.846,13.857,13.759,13.834,550000.0
2007-04-23 06:49:00,13.748,13.846,13.748,13.846,200000.0
2007-04-23 06:51:00,13.794,13.876,13.739,13.811,500000.0
2007-04-23 06:52:00,13.778,13.866,13.778,13.866,250000.0
2007-04-23 06:53:00,13.8,13.863,13.764,13.863,350000.0
2007-04-23 06:54:00,13.846,13.879,13.839,13.879,350000.0
2007-04-23 06:55:00,13.8,13.883,13.739,13.795,450000.0
2007-04-23 06:56:00,13.777,13.908,13.776,13.89,450000.0
2007-04-23 06:57:00,13.882,13.882,13.741,13.799,250000.0
2007-04-23 06:58:00,13.765,13.881,13.764,13.881,350000.0
2007-04-23 06:59:00,13.882,13.882,13.78,13.78,250000.0
2007-04-23 07:00:00,13.823,13.853,13.792,13.792,250000.0
2007-04-23 07:01:00,13.815,13.842,13.758,13.842,250000.0
2007-04-23 07:02:00,13.853,13.853,13.824,13.824,100000.0
2007-04-23 07:03:00,13.792,13.935,13.792,13.871,300000.0
2007-04-23 07:04:00,13.82,13.869,13.711,13.753,250000.0
2007-04-23 07:05:00,13.853,13.874,13.73,13.78,550000.0
2007-04-23 07:06:00,13.853,13.853,13.778,13.853,500000.0
2007-04-23 07:07:00,13.833,13.868,13.779,13.868,250000.0
2007-04-23 07:08:00,13.838,13.838,13.801,13.817,200000.0
2007-04-23 07:09:00,13.823,13.859,13.762,13.832,400000.0
2007-04-23 07:10:00,13.749,13.824,13.749,13.824,250000.0
2007-04-23 07:11:00,13.853,13.866,13.749,13.828,400000.0
2007-04-23 07:12:00,13.749,13.866,13.748,13.824,300000.0
2007-04-23 07:13:00,13.749,13.766,13.749,13.766,100000.0
2007-04-23 07:14:00,13.853,13.866,13.748,13.853,250000.0
2007-04-23 07:15:00,13.858,13.866,13.748,13.766,200000.0
2007-04-23 07:16:00,13.77,13.874,13.77,13.874,100000.0
2007-04-23 07:18:00,13.824,13.838,13.754,13.761,250000.0
2007-04-23 07:19:00,13.838,13.838,13.756,13.756,100000.0
2007-04-23 07:20:00,13.853,13.853,13.761,13.761,100000.0
2007-04-23 07:21:00,13.733,13.833,13.733,13.792,200000.0
2007-04-23 07:22:00,13.785,13.828,13.785,13.828,100000.0
2007-04-23 07:23:00,13.788,13.869,13.738,13.738,350000.0
2007-04-23 07:25:00,13.856,13.883,13.775,13.797,300000.0
2007-04-23 07:26:00,13.792,13.846,13.787,13.787,250000.0
2007-04-23 07:28:00,13.785,13.785,13.785,13.785,50000.0
2007-04-23 07:32:00,13.828,13.856,13.77,13.827,350000.0
2007-04-23 07:33:00,13.781,13.874,13.781,13.829,250000.0
2007-04-23 07:34:00,13.754,13.858,13.754,13.858,100000.0
2007-04-23 07:35:00,13.761,13.841,13.733,13.837,350000.0
2007-04-23 07:36:00,13.856,13.856,13.723,13.723,350000.0
2007-04-23 07:37:00,13.856,13.856,13.723,13.744,250000.0
2007-04-23 07:38:00,13.721,13.831,13.721,13.728,300000.0
2007-04-23 07:39:00,13.733,13.843,13.733,13.843,350000.0
2007-04-23 07:41:00,13.816,13.856,13.723,13.749,200000.0
2007-04-23 07:42:00,13.749,13.749,13.723,13.733,200000.0
2007-04-23 07:43:00,13.771,13.816,13.723,13.807,350000.0
2007-04-23 07:44:00,13.723,13.856,13.723,13.82,300000.0
2007-04-23 07:45:00,13.804,13.856,13.723,13.807,400000.0
2007-04-23 07:46:00,13.723,13.856,13.723,13.771,400000.0
2007-04-23 07:48:00,13.749,13.831,13.723,13.818,400000.0
2007-04-23 07:49:00,13.842,13.842,13.757,13.837,250000.0
2007-04-23 07:50:00,13.765,13.824,13.765,13.824,100000.0
2007-04-23 07:51:00,13.859,13.901,13.763,13.763,200000.0
2007-04-23 07:52:00,13.749,13.863,13.733,13.856,450000.0
2007-04-23 07:53:00,13.865,13.868,13.735,13.868,350000.0
2007-04-23 07:54:00,13.86,13.885,13.757,13.868,400000.0
2007-04-23 07:55:00,13.734,13.875,13.734,13.875,100000.0
2007-04-23 07:56:00,13.871,13.871,13.784,13.794,250000.0
2007-04-23 07:58:00,13.843,13.876,13.763,13.87,450000.0
2007-04-23 07:59:00,13.843,13.843,13.723,13.786,250000.0
2007-04-23 08:00:00,13.744,13.831,13.723,13.723,550000.0
2007-04-23 08:02:00,13.805,13.863,13.723,13.723,300000.0
2007-04-23 08:03:00,13.857,13.857,13.741,13.741,150000.0
2007-04-23 08:06:00,13.782,13.782,13.738,13.738,100000.0
2007-04-23 08:07:00,13.782,13.863,13.751,13.819,400000.0
2007-04-23 08:08:00,13.83,13.859,13.738,13.738,450000.0
2007-04-23 08:10:00,13.747,13.815,13.738,13.744,400000.0
2007-04-23 08:11:00,13.777,13.861,13.762,13.789,350000.0
2007-04-23 08:12:00,13.813,13.871,13.729,13.839,550000.0
2007-04-23 08:13:00,13.794,13.794,13.794,13.794,50000.0
2007-04-23 08:16:00,13.762,13.814,13.737,13.814,350000.0
2007-04-23 08:17:00,13.848,13.852,13.714,13.765,400000.0
2007-04-23 08:18:00,13.86,13.871,13.731,13.756,550000.0
2007-04-23 08:19:00,13.777,13.777,13.765,13.765,100000.0
2007-04-23 08:20:00,13.756,13.868,13.727,13.763,250000.0
2007-04-23 08:24:00,13.878,13.922,13.811,13.811,300000.0
2007-04-23 08:26:00,13.827,13.871,13.798,13.869,350000.0
2007-04-23 08:27:00,13.793,13.874,13.774,13.792,400000.0
2007-04-23 08:30:00,13.786,13.924,13.772,13.799,400000.0
2007-04-23 08:31:00,13.805,13.807,13.691,13.691,400000.0
2007-04-23 08:32:00,13.707,13.823,13.707,13.813,400000.0
2007-04-23 08:33:00,13.823,13.876,13.747,13.841,550000.0
2007-04-23 08:34:00,13.811,13.851,13.742,13.837,400000.0
2007-04-23 08:35:00,13.743,13.842,13.72,13.731,350000.0
2007-04-23 08:36:00,13.72,13.814,13.72,13.814,350000.0
2007-04-23 08:37:00,13.734,13.835,13.707,13.811,400000.0
2007-04-23 08:39:00,13.851,13.857,13.738,13.781,350000.0
2007-04-23 08:40:00,13.864,13.864,13.738,13.843,400000.0
2007-04-23 08:41:00,13.814,13.852,13.726,13.726,350000.0
2007-04-23 08:42:00,13.818,13.827,13.719,13.784,450000.0
2007-04-23 08:43:00,13.829,13.864,13.805,13.85,350000.0
2007-04-23 08:44:00,13.884,13.884,13.798,13.798,500000.0
2007-04-23 08:45:00,13.801,13.802,13.684,13.704,400000.0
2007-04-23 08:46:00,13.668,13.843,13.668,13.843,300000.0
2007-04-23 08:47:00,13.816,13.841,13.744,13.744,350000.0
2007-04-23 08:48:00,13.744,13.825,13.734,13.734,400000.0
2007-04-23 08:49:00,13.811,13.811,13.703,13.781,550000.0
2007-04-23 08:50:00,13.771,13.771,13.708,13.708,100000.0
2007-04-23 08:51:00,13.731,13.831,13.731,13.738,350000.0
2007-04-23 08:53:00,13.826,13.826,13.699,13.796,400000.0
2007-04-23 08:54:00,13.758,13.867,13.741,13.741,350000.0
2007-04-23 08:55:00,13.788,13.788,13.703,13.778,400000.0
2007-04-23 08:56:00,13.689,13.778,13.674,13.778,350000.0
2007-04-23 08:57:00,13.773,13.784,13.676,13.728,400000.0
2007-04-23 08:58:00,13.753,13.782,13.693,13.721,500000.0
2007-04-23 08:59:00,13.811,13.811,13.677,13.734,350000.0
2007-04-23 09:00:00,13.743,13.783,13.715,13.715,450000.0
2007-04-23 09:01:00,13.811,13.838,13.757,13.83,350000.0
2007-04-23 09:02:00,13.791,13.824,13.688,13.824,450000.0
2007-04-23 09:03:00,13.748,13.799,13.709,13.775,450000.0
2007-04-23 09:04:00,13.764,13.798,13.675,13.705,350000.0
2007-04-23 09:05:00,13.722,13.803,13.722,13.738,400000.0
2007-04-23 09:06:00,13.809,13.82,13.748,13.788,450000.0
2007-04-23 09:08:00,13.734,13.828,13.724,13.796,450000.0
2007-04-23 09:09:00,13.76,13.84,13.729,13.788,550000.0
2007-04-23 09:10:00,13.801,13.801,13.73,13.76,250000.0
2007-04-23 09:12:00,13.774,13.811,13.677,13.677,400000.0
2007-04-23 09:13:00,13.826,13.826,13.659,13.698,350000.0
2007-04-23 09:14:00,13.782,13.782,13.699,13.699,300000.0
2007-04-23 09:15:00,13.714,13.798,13.714,13.798,250000.0
2007-04-23 09:17:00,13.731,13.818,13.697,13.754,550000.0
2007-04-23 09:18:00,13.788,13.799,13.715,13.737,500000.0
2007-04-23 09:19:00,13.79,13.851,13.736,13.824,250000.0
2007-04-23 09:20:00,13.814,13.828,13.733,13.809,400000.0
2007-04-23 09:21:00,13.77,13.802,13.701,13.786,450000.0
2007-04-23 09:23:00,13.773,13.812,13.671,13.734,550000.0
2007-04-23 09:24:00,13.743,13.806,13.727,13.727,350000.0
2007-04-23 09:25:00,13.83,13.83,13.693,13.785,400000.0
2007-04-23 09:27:00,13.732,13.812,13.679,13.719,450000.0
2007-04-23 09:29:00,13.764,13.823,13.687,13.784,450000.0
2007-04-23 09:30:00,13.817,13.817,13.707,13.739,350000.0
2007-04-23 09:31:00,13.788,13.788,13.683,13.788,350000.0
2007-04-23 09:32:00,13.777,13.807,13.693,13.789,350000.0
2007-04-23 09:33:00,13.829,13.829,13.697,13.747,550000.0
2007-04-23 09:34:00,13.739,13.827,13.708,13.747,500000.0
2007-04-23 09:36:00,13.826,13.833,13.747,13.821,400000.0
2007-04-23 09:37:00,13.738,13.792,13.708,13.708,400000.0
2007-04-23 09:38:00,13.782,13.815,13.707,13.738,550000.0
2007-04-23 09:39:00,13.774,13.812,13.675,13.719,400000.0
2007-04-23 09:41:00,13.739,13.888,13.739,13.775,500000.0
2007-04-23 09:42:00,13.76,13.841,13.699,13.716,400000.0
2007-04-23 09:43:00,13.729,13.854,13.726,13.742,400000.0
2007-04-23 09:44:00,13.76,13.824,13.76,13.774,350000.0
2007-04-23 09:45:00,13.808,13.81,13.709,13.709,400000.0
2007-04-23 09:46:00,13.833,13.833,13.717,13.744,300000.0
2007-04-23 09:47:00,13.788,13.828,13.686,13.828,400000.0
2007-04-23 09:48:00,13.794,13.82,13.696,13.721,450000.0
2007-04-23 09:56:00,13.775,13.798,13.734,13.77,350000.0
2007-04-23 09:57:00,13.797,13.82,13.722,13.722,500000.0
2007-04-23 09:59:00,13.8,13.831,13.721,13.721,350000.0
2007-04-23 10:00:00,13.852,13.852,13.729,13.733,350000.0
2007-04-23 10:01:00,13.771,13.81,13.722,13.807,450000.0
2007-04-23 10:02:00,13.785,13.824,13.738,13.806,400000.0
2007-04-23 10:03:00,13.747,13.828,13.703,13.703,400000.0
2007-04-23 10:04:00,13.793,13.828,13.723,13.73,350000.0
2007-04-23 10:05:00,13.829,13.829,13.699,13.745,350000.0
2007-04-23 10:06:00,13.718,13.814,13.718,13.777,500000.0
2007-04-23 10:07:00,13.722,13.83,13.69,13.809,350000.0
2007-04-23 10:08:00,13.728,13.818,13.677,13.738,550000.0
2007-04-23 10:09:00,13.709,13.828,13.709,13.828,550000.0
2007-04-23 10:10:00,13.793,13.817,13.74,13.797,350000.0
2007-04-23 10:11:00,13.846,13.846,13.74,13.838,400000.0
2007-04-23 10:12:00,13.772,13.858,13.724,13.828,400000.0
2007-04-23 10:13:00,13.823,13.823,13.677,13.741,350000.0
2007-04-23 10:14:00,13.768,13.854,13.743,13.769,550000.0
2007-04-23 10:15:00,13.784,13.821,13.716,13.798,450000.0
2007-04-23 10:16:00,13.695,13.842,13.652,13.842,400000.0
2007-04-23 10:17:00,13.796,13.796,13.663,13.679,500000.0
2007-04-23 10:18:00,13.82,13.82,13.698,13.698,350000.0
2007-04-23 10:19:00,13.825,13.838,13.73,13.735,500000.0
2007-04-23 10:20:00,13.739,13.818,13.717,13.811,350000.0
2007-04-23 10:21:00,13.776,13.798,13.706,13.754,400000.0
2007-04-23 10:22:00,13.767,13.808,13.682,13.808,550000.0
2007-04-23 10:23:00,13.83,13.83,13.685,13.793,450000.0
2007-04-23 10:24:00,13.786,13.845,13.728,13.787,500000.0
2007-04-23 10:25:00,13.818,13.821,13.688,13.791,450000.0
2007-04-23 10:27:00,13.783,13.824,13.702,13.711,400000.0
2007-04-23 10:28:00,13.821,13.858,13.746,13.801,600000.0
2007-04-23 10:29:00,13.865,13.949,13.736,13.736,450000.0
2007-04-23 10:30:00,13.838,13.838,13.705,13.705,500000.0
2007-04-23 10:31:00,13.736,13.854,13.735,13.777,550000.0
2007-04-23 10:32:00,13.807,13.822,13.719,13.795,400000.0
2007-04-23 10:33:00,13.74,13.864,13.74,13.745,450000.0
2007-04-23 10:34:00,13.864,13.864,13.763,13.81,400000.0
2007-04-23 10:35:00,13.757,13.835,13.756,13.822,350000.0
2007-04-23 10:36:00,13.821,13.864,13.729,13.759,550000.0
2007-04-23 10:37:00,13.773,13.817,13.716,13.716,500000.0
2007-04-23 10:38:00,13.763,13.833,13.702,13.748,500000.0
2007-04-23 10:39:00,13.744,13.858,13.725,13.8,350000.0
2007-04-23 10:40:00,13.84,13.901,13.751,13.824,450000.0
2007-04-23 10:41:00,13.845,13.845,13.767,13.803,350000.0
2007-04-23 10:42:00,13.808,13.819,13.724,13.74,450000.0
2007-04-23 10:43:00,13.793,13.833,13.718,13.833,450000.0
2007-04-23 10:44:00,13.745,13.807,13.684,13.705,350000.0
2007-04-23 10:45:00,13.809,13.828,13.702,13.75,550000.0
2007-04-23 10:46:00,13.761,13.852,13.738,13.811,450000.0
2007-04-23 10:47:00,13.769,13.867,13.769,13.804,400000.0
2007-04-23 10:48:00,13.744,13.87,13.728,13.859,400000.0
2007-04-23 10:49:00,13.827,13.88,13.773,13.815,350000.0
2007-04-23 10:51:00,13.793,13.869,13.726,13.726,500000.0
2007-04-23 10:52:00,13.794,13.862,13.743,13.81,500000.0
2007-04-23 10:53:00,13.799,13.848,13.681,13.848,350000.0
2007-04-23 10:54:00,13.826,13.869,13.74,13.856,400000.0
2007-04-23 10:55:00,13.805,13.871,13.743,13.781,350000.0
2007-04-23 10:56:00,13.81,13.817,13.723,13.764,500000.0
2007-04-23 10:57:00,13.813,13.863,13.773,13.783,400000.0
2007-04-23 10:58:00,13.785,13.897,13.748,13.748,500000.0
2007-04-23 10:59:00,13.75,13.865,13.75,13.865,350000.0
2007-04-23 11:00:00,13.783,13.859,13.741,13.761,400000.0
2007-04-23 11:01:00,13.753,13.86,13.753,13.756,500000.0
2007-04-23 11:03:00,13.732,13.864,13.72,13.761,400000.0
2007-04-23 11:04:00,13.777,13.853,13.725,13.815,550000.0
2007-04-23 11:06:00,13.748,13.829,13.708,13.739,350000.0
2007-04-23 11:08:00,13.702,13.831,13.702,13.831,400000.0
2007-04-23 11:10:00,13.74,13.865,13.74,13.824,450000.0
2007-04-23 11:11:00,13.789,13.881,13.758,13.832,500000.0
2007-04-23 11:12:00,13.742,13.851,13.711,13.75,600000.0
2007-04-23 11:13:00,13.805,13.826,13.75,13.772,350000.0
2007-04-23 11:16:00,13.794,13.86,13.737,13.737,350000.0
2007-04-23 11:17:00,13.839,13.839,13.703,13.731,500000.0
2007-04-23 11:18:00,13.753,13.831,13.747,13.747,350000.0
2007-04-23 11:19:00,13.849,13.849,13.736,13.736,350000.0
2007-04-23 11:20:00,13.845,13.845,13.756,13.776,500000.0
2007-04-23 11:21:00,13.735,13.856,13.715,13.715,450000.0
2007-04-23 11:22:00,13.778,13.864,13.768,13.864,500000.0
2007-04-23 11:23:00,13.754,13.834,13.747,13.834,500000.0
2007-04-23 11:24:00,13.73,13.83,13.706,13.749,500000.0
2007-04-23 11:25:00,13.86,13.86,13.755,13.803,350000.0
2007-04-23 11:26:00,13.776,13.856,13.748,13.758,350000.0
2007-04-23 11:27:00,13.857,13.857,13.718,13.778,400000.0
2007-04-23 11:28:00,13.779,13.835,13.71,13.76,400000.0
2007-04-23 11:29:00,13.794,13.825,13.681,13.726,550000.0
2007-04-23 11:30:00,13.74,13.827,13.715,13.744,400000.0
2007-04-23 11:31:00,13.87,13.872,13.787,13.832,400000.0
2007-04-23 11:32:00,13.842,13.842,13.706,13.824,500000.0
2007-04-23 11:33:00,13.732,13.914,13.732,13.824,550000.0
2007-04-23 11:34:00,13.84,13.843,13.766,13.815,350000.0
2007-04-23 11:35:00,13.859,13.859,13.717,13.817,550000.0
2007-04-23 11:36:00,13.727,13.839,13.727,13.73,400000.0
2007-04-23 11:37:00,13.768,13.814,13.718,13.804,450000.0
2007-04-23 11:39:00,13.761,13.872,13.761,13.869,550000.0
2007-04-23 11:40:00,13.738,13.841,13.738,13.759,500000.0
2007-04-23 11:41:00,13.833,13.869,13.74,13.864,400000.0
2007-04-23 11:42:00,13.747,13.869,13.747,13.831,350000.0
2007-04-23 11:43:00,13.79,13.824,13.705,13.755,550000.0
2007-04-23 11:44:00,13.676,13.814,13.647,13.814,350000.0
2007-04-23 11:45:00,13.765,13.838,13.699,13.838,500000.0
2007-04-23 11:46:00,13.852,13.852,13.744,13.76,450000.0
2007-04-23 11:47:00,13.775,13.81,13.745,13.772,350000.0
2007-04-23 11:48:00,13.718,13.854,13.718,13.723,500000.0
2007-04-23 11:49:00,13.82,13.82,13.715,13.804,500000.0
2007-04-23 11:50:00,13.818,13.818,13.691,13.702,350000.0
2007-04-23 11:51:00,13.781,13.848,13.708,13.708,550000.0
2007-04-23 11:52:00,13.721,13.832,13.721,13.734,500000.0
2007-04-23 11:53:00,13.785,13.785,13.651,13.7,350000.0
2007-04-23 11:54:00,13.801,13.839,13.737,13.837,350000.0
2007-04-23 11:55:00,13.79,13.803,13.666,13.694,550000.0
2007-04-23 11:57:00,13.772,13.83,13.681,13.69,550000.0
2007-04-23 11:58:00,13.729,13.856,13.729,13.848,400000.0
2007-04-23 11:59:00,13.779,13.827,13.685,13.81,500000.0
2007-04-23 12:00:00,13.734,13.823,13.678,13.823,450000.0
2007-04-23 12:01:00,13.85,13.858,13.765,13.765,500000.0
2007-04-23 12:02:00,13.744,13.812,13.731,13.771,450000.0
2007-04-23 12:03:00,13.79,13.848,13.708,13.708,450000.0
2007-04-23 12:04:00,13.811,13.811,13.688,13.703,500000.0
2007-04-23 12:05:00,13.841,13.841,13.762,13.805,450000.0
2007-04-23 12:06:00,13.787,13.831,13.721,13.798,500000.0
2007-04-23 12:07:00,13.695,13.817,13.695,13.707,350000.0
2007-04-23 12:09:00,13.841,13.868,13.752,13.767,550000.0
2007-04-23 12:10:00,13.861,13.863,13.808,13.811,350000.0
2007-04-23 12:11:00,13.726,13.815,13.714,13.743,350000.0
2007-04-23 12:12:00,13.695,13.821,13.683,13.788,550000.0
2007-04-23 12:13:00,13.718,13.816,13.698,13.784,400000.0
2007-04-23 12:14:00,13.806,13.816,13.713,13.816,450000.0
2007-04-23 12:15:00,13.808,13.824,13.723,13.8,350000.0
2007-04-23 12:16:00,13.683,13.788,13.679,13.738,450000.0
2007-04-23 12:17:00,13.739,13.825,13.728,13.817,350000.0
2007-04-23 12:18:00,13.778,13.828,13.699,13.699,400000.0
2007-04-23 12:19:00,13.74,13.855,13.714,13.714,450000.0
2007-04-23 12:20:00,13.722,13.844,13.722,13.844,450000.0
2007-04-23 12:21:00,13.737,13.821,13.737,13.742,450000.0
2007-04-23 12:23:00,13.825,13.825,13.694,13.775,550000.0
2007-04-23 12:26:00,13.787,13.798,13.708,13.796,400000.0
2007-04-23 12:28:00,13.724,13.824,13.724,13.734,500000.0
2007-04-23 12:29:00,13.762,13.826,13.711,13.802,450000.0
2007-04-23 12:30:00,13.732,13.829,13.703,13.829,400000.0
2007-04-23 12:31:00,13.801,13.844,13.741,13.741,350000.0
2007-04-23 12:32:00,13.765,13.843,13.736,13.748,350000.0
2007-04-23 12:33:00,13.758,13.871,13.742,13.742,550000.0
2007-04-23 12:34:00,13.789,13.831,13.721,13.826,350000.0
2007-04-23 12:35:00,13.836,13.853,13.748,13.826,350000.0
2007-04-23 12:36:00,13.814,13.814,13.743,13.752,400000.0
2007-04-23 12:39:00,13.823,13.823,13.699,13.753,400000.0
2007-04-23 12:40:00,13.8,13.849,13.751,13.793,450000.0
2007-04-23 12:41:00,13.774,13.832,13.718,13.832,400000.0
2007-04-23 12:42:00,13.79,13.851,13.719,13.791,450000.0
2007-04-23 12:43:00,13.846,13.846,13.714,13.714,350000.0
2007-04-23 12:44:00,13.764,13.816,13.695,13.816,400000.0
2007-04-23 12:45:00,13.705,13.812,13.678,13.807,450000.0
2007-04-23 12:46:00,13.846,13.846,13.738,13.794,400000.0
2007-04-23 12:47:00,13.794,13.817,13.7,13.741,350000.0
2007-04-23 12:48:00,13.719,13.83,13.676,13.724,500000.0
2007-04-23 12:49:00,13.744,13.837,13.71,13.758,400000.0
2007-04-23 12:50:00,13.699,13.801,13.643,13.801,450000.0
2007-04-23 12:51:00,13.765,13.832,13.685,13.685,500000.0
2007-04-23 12:52:00,13.815,13.868,13.746,13.746,350000.0
2007-04-23 12:53:00,13.781,13.813,13.781,13.81,400000.0
2007-04-23 12:54:00,13.729,13.823,13.698,13.698,550000.0
2007-04-23 12:55:00,13.712,13.823,13.693,13.741,550000.0
2007-04-23 12:56:00,13.824,13.824,13.686,13.791,500000.0
2007-04-23 12:57:00,13.811,13.877,13.748,13.754,450000.0
2007-04-23 12:58:00,13.814,13.851,13.73,13.798,450000.0
2007-04-23 12:59:00,13.757,13.854,13.726,13.726,450000.0
2007-04-23 13:00:00,13.825,13.833,13.7,13.734,550000.0
2007-04-23 13:01:00,13.767,13.793,13.697,13.728,400000.0
2007-04-23 13:03:00,13.81,13.828,13.698,13.798,550000.0
2007-04-23 13:04:00,13.711,13.846,13.711,13.784,450000.0
2007-04-23 13:05:00,13.726,13.823,13.679,13.679,550000.0
2007-04-23 13:06:00,13.755,13.771,13.672,13.704,400000.0
2007-04-23 13:07:00,13.751,13.811,13.747,13.809,450000.0
2007-04-23 13:08:00,13.756,13.799,13.694,13.788,350000.0
2007-04-23 13:09:00,13.694,13.838,13.694,13.735,400000.0
2007-04-23 13:10:00,13.723,13.889,13.723,13.836,500000.0
2007-04-23 13:11:00,13.803,13.826,13.722,13.788,400000.0
2007-04-23 13:12:00,13.802,13.818,13.686,13.763,350000.0
2007-04-23 13:13:00,13.747,13.828,13.737,13.792,350000.0
2007-04-23 13:14:00,13.81,13.83,13.744,13.772,400000.0
2007-04-23 13:15:00,13.796,13.796,13.675,13.71,450000.0
2007-04-23 13:16:00,13.85,13.85,13.713,13.806,500000.0
2007-04-23 13:17:00,13.793,13.807,13.693,13.698,400000.0
2007-04-23 13:18:00,13.804,13.868,13.736,13.736,550000.0
2007-04-23 13:19:00,13.767,13.832,13.736,13.769,400000.0
2007-04-23 13:22:00,13.826,13.826,13.689,13.734,550000.0
2007-04-23 13:24:00,13.784,13.854,13.782,13.817,350000.0
2007-04-23 13:25:00,13.733,13.854,13.733,13.81,450000.0
2007-04-23 13:28:00,13.806,13.829,13.717,13.74,400000.0
2007-04-23 13:30:00,13.789,13.825,13.694,13.77,350000.0
2007-04-23 13:31:00,13.769,13.814,13.717,13.799,400000.0
2007-04-23 13:33:00,13.764,13.83,13.709,13.761,350000.0
2007-04-23 13:34:00,13.751,13.821,13.743,13.743,350000.0
2007-04-23 13:35:00,13.826,13.826,13.737,13.813,400000.0
2007-04-23 13:36:00,13.76,13.799,13.72,13.72,400000.0
2007-04-23 13:37:00,13.806,13.806,13.646,13.774,450000.0
2007-04-23 13:38:00,13.741,13.81,13.682,13.707,450000.0
2007-04-23 13:39:00,13.72,13.794,13.687,13.687,350000.0
2007-04-23 13:40:00,13.793,13.793,13.65,13.778,500000.0
2007-04-23 13:41:00,13.817,13.817,13.683,13.697,400000.0
2007-04-23 13:42:00,13.722,13.762,13.684,13.755,450000.0
2007-04-23 13:43:00,13.769,13.837,13.717,13.732,450000.0
2007-04-23 13:44:00,13.8,13.8,13.621,13.661,500000.0
2007-04-23 13:45:00,13.763,13.791,13.633,13.668,500000.0
2007-04-23 13:46:00,13.68,13.756,13.642,13.756,350000.0
2007-04-23 13:47:00,13.797,13.802,13.754,13.791,450000.0
2007-04-23 13:48:00,13.8,13.8,13.75,13.781,400000.0
2007-04-23 13:49:00,13.73,13.788,13.676,13.676,350000.0
2007-04-23 13:50:00,13.717,13.811,13.676,13.678,550000.0
2007-04-23 13:51:00,13.784,13.819,13.703,13.758,400000.0
2007-04-23 13:52:00,13.8,13.831,13.692,13.787,400000.0
2007-04-23 13:53:00,13.8,13.818,13.712,13.795,350000.0
2007-04-23 13:54:00,13.74,13.827,13.689,13.816,400000.0
2007-04-23 13:55:00,13.833,13.837,13.727,13.727,350000.0
2007-04-23 13:56:00,13.792,13.792,13.694,13.784,350000.0
2007-04-23 13:57:00,13.769,13.829,13.702,13.829,350000.0
2007-04-23 13:58:00,13.798,13.798,13.659,13.739,400000.0
2007-04-23 13:59:00,13.727,13.791,13.678,13.786,350000.0
2007-04-23 14:00:00,13.836,13.837,13.71,13.74,450000.0
2007-04-23 14:01:00,13.836,13.836,13.711,13.711,350000.0
2007-04-23 14:02:00,13.75,13.875,13.75,13.788,400000.0
2007-04-23 14:03:00,13.697,13.834,13.697,13.824,400000.0
2007-04-23 14:04:00,13.793,13.842,13.756,13.801,350000.0
2007-04-23 14:05:00,13.839,13.875,13.752,13.805,400000.0
2007-04-23 14:06:00,13.763,13.843,13.692,13.741,450000.0
2007-04-23 14:07:00,13.822,13.843,13.716,13.843,350000.0
2007-04-23 14:08:00,13.767,13.894,13.767,13.864,350000.0
2007-04-23 14:09:00,13.736,13.8,13.736,13.757,450000.0
2007-04-23 14:10:00,13.831,13.857,13.721,13.721,350000.0
2007-04-23 14:11:00,13.795,13.868,13.748,13.821,400000.0
2007-04-23 14:12:00,13.753,13.835,13.746,13.835,500000.0
2007-04-23 14:13:00,13.785,13.827,13.729,13.76,450000.0
2007-04-23 14:14:00,13.826,13.827,13.699,13.736,400000.0
2007-04-23 14:15:00,13.774,13.846,13.718,13.733,350000.0
2007-04-23 14:16:00,13.803,13.847,13.706,13.83,500000.0
2007-04-23 14:17:00,13.801,13.833,13.717,13.833,350000.0
2007-04-23 14:18:00,13.834,13.834,13.724,13.734,400000.0
2007-04-23 14:19:00,13.853,13.865,13.74,13.829,350000.0
2007-04-23 14:20:00,13.831,13.851,13.744,13.819,500000.0
2007-04-23 14:21:00,13.838,13.838,13.711,13.752,400000.0
2007-04-23 14:22:00,13.793,13.793,13.706,13.716,350000.0
2007-04-23 14:23:00,13.806,13.844,13.702,13.766,450000.0
2007-04-23 14:24:00,13.795,13.817,13.654,13.728,550000.0
2007-04-23 14:25:00,13.695,13.81,13.67,13.681,350000.0
2007-04-23 14:26:00,13.727,13.814,13.689,13.749,350000.0
2007-04-23 14:27:00,13.692,13.823,13.692,13.765,500000.0
2007-04-23 14:28:00,13.804,13.804,13.687,13.701,450000.0
2007-04-23 14:29:00,13.729,13.865,13.696,13.865,450000.0
2007-04-23 14:30:00,13.854,13.89,13.74,13.89,350000.0
2007-04-23 14:31:00,13.77,13.879,13.736,13.831,400000.0
2007-04-23 14:32:00,13.857,13.885,13.81,13.811,500000.0
2007-04-23 14:33:00,13.824,13.863,13.763,13.787,250000.0
2007-04-23 14:34:00,13.886,13.886,13.779,13.86,350000.0
2007-04-23 14:35:00,13.895,13.895,13.763,13.875,450000.0
2007-04-23 14:36:00,13.815,13.927,13.792,13.851,350000.0
2007-04-23 14:37:00,13.831,13.888,13.795,13.803,400000.0
2007-04-23 14:38:00,13.784,13.88,13.778,13.778,350000.0
2007-04-23 14:39:00,13.846,13.911,13.788,13.809,500000.0
2007-04-23 14:40:00,13.806,13.878,13.744,13.806,400000.0
2007-04-23 14:41:00,13.916,13.928,13.766,13.766,400000.0
2007-04-23 14:42:00,13.93,13.93,13.808,13.894,450000.0
2007-04-23 14:43:00,13.883,13.889,13.786,13.889,350000.0
2007-04-23 14:44:00,13.883,13.931,13.782,13.846,400000.0
2007-04-23 14:45:00,13.916,13.932,13.796,13.796,350000.0
2007-04-23 14:46:00,13.91,13.938,13.802,13.938,450000.0
2007-04-23 14:47:00,13.839,13.976,13.839,13.927,550000.0
2007-04-23 14:48:00,13.89,13.918,13.83,13.83,400000.0
2007-04-23 14:49:00,13.814,13.921,13.769,13.853,500000.0
2007-04-23 14:50:00,13.805,13.92,13.801,13.918,450000.0
2007-04-23 14:51:00,13.816,13.929,13.807,13.828,400000.0
2007-04-23 14:52:00,13.843,13.923,13.791,13.923,500000.0
2007-04-23 14:53:00,13.887,13.929,13.779,13.929,450000.0
2007-04-23 14:54:00,13.92,13.943,13.817,13.817,400000.0
2007-04-23 14:55:00,13.827,13.958,13.827,13.876,450000.0
2007-04-23 14:56:00,13.812,13.954,13.812,13.867,450000.0
2007-04-23 14:57:00,13.826,13.887,13.783,13.799,400000.0
2007-04-23 14:58:00,13.86,13.926,13.798,13.798,400000.0
2007-04-23 14:59:00,13.854,13.942,13.815,13.896,500000.0
2007-04-23 15:00:00,13.9,13.9,13.786,13.861,450000.0
2007-04-23 15:01:00,13.793,13.915,13.778,13.833,400000.0
2007-04-23 15:02:00,13.802,13.932,13.802,13.887,400000.0
2007-04-23 15:03:00,13.845,13.946,13.827,13.903,450000.0
2007-04-23 15:04:00,13.916,13.918,13.829,13.829,450000.0
2007-04-23 15:05:00,13.854,13.914,13.802,13.881,450000.0
2007-04-23 15:06:00,13.88,13.933,13.801,13.801,500000.0
2007-04-23 15:07:00,13.899,13.926,13.804,13.839,500000.0
2007-04-23 15:08:00,13.812,13.912,13.806,13.875,450000.0
2007-04-23 15:09:00,13.864,13.97,13.828,13.828,400000.0
2007-04-23 15:10:00,13.846,13.97,13.829,13.829,450000.0
2007-04-23 15:11:00,13.894,13.894,13.735,13.803,550000.0
2007-04-23 15:12:00,13.835,13.906,13.761,13.818,350000.0
2007-04-23 15:13:00,13.792,13.911,13.792,13.819,500000.0
2007-04-23 15:14:00,13.819,13.908,13.758,13.836,400000.0
2007-04-23 15:15:00,13.794,13.915,13.784,13.88,450000.0
2007-04-23 15:16:00,13.828,13.954,13.827,13.877,500000.0
2007-04-23 15:17:00,13.891,13.929,13.798,13.798,550000.0
2007-04-23 15:18:00,13.889,13.892,13.776,13.867,450000.0
2007-04-23 15:19:00,13.827,13.928,13.8,13.852,450000.0
2007-04-23 15:20:00,13.87,13.936,13.788,13.881,450000.0
2007-04-23 15:21:00,13.843,13.905,13.769,13.875,450000.0
2007-04-23 15:22:00,13.794,13.891,13.786,13.891,500000.0
2007-04-23 15:23:00,13.877,13.928,13.785,13.928,350000.0
2007-04-23 15:24:00,13.8,13.914,13.8,13.914,350000.0
2007-04-23 15:25:00,13.747,13.854,13.735,13.735,450000.0
2007-04-23 15:26:00,13.772,13.895,13.772,13.888,250000.0
2007-04-23 15:27:00,13.881,13.888,13.785,13.838,400000.0
2007-04-23 15:28:00,13.867,13.871,13.795,13.871,350000.0
2007-04-23 15:29:00,13.882,13.9,13.79,13.9,350000.0
2007-04-23 15:30:00,13.904,13.913,13.831,13.865,450000.0
2007-04-23 15:31:00,13.844,13.911,13.786,13.875,500000.0
2007-04-23 15:32:00,13.891,13.902,13.78,13.875,550000.0
2007-04-23 15:33:00,13.822,13.875,13.75,13.875,450000.0
2007-04-23 15:34:00,13.833,13.925,13.772,13.903,500000.0
2007-04-23 15:35:00,13.872,13.905,13.763,13.905,600000.0
2007-04-23 15:36:00,13.773,13.93,13.773,13.903,400000.0
2007-04-23 15:37:00,13.807,13.897,13.749,13.758,450000.0
2007-04-23 15:38:00,13.875,13.905,13.781,13.868,500000.0
2007-04-23 15:39:00,13.819,13.972,13.773,13.846,500000.0
2007-04-23 15:40:00,13.795,13.895,13.774,13.836,450000.0
2007-04-23 15:41:00,13.778,13.871,13.778,13.871,450000.0
2007-04-23 15:42:00,13.894,13.922,13.865,13.889,400000.0
2007-04-23 15:43:00,13.848,13.911,13.794,13.85,400000.0
2007-04-23 15:44:00,13.827,13.903,13.786,13.84,400000.0
2007-04-23 15:45:00,13.918,13.918,13.759,13.894,400000.0
2007-04-23 15:46:00,13.88,13.919,13.808,13.888,400000.0
2007-04-23 15:47:00,13.815,13.941,13.793,13.793,350000.0
2007-04-23 15:48:00,13.826,13.888,13.799,13.852,300000.0
2007-04-23 15:49:00,13.87,13.918,13.813,13.881,400000.0
2007-04-23 15:50:00,13.852,13.905,13.806,13.806,350000.0
2007-04-23 15:51:00,13.929,13.929,13.789,13.921,450000.0
2007-04-23 15:52:00,13.858,13.914,13.752,13.913,450000.0
2007-04-23 15:53:00,13.926,13.926,13.858,13.912,350000.0
2007-04-23 15:54:00,13.841,13.929,13.802,13.904,350000.0
2007-04-23 15:55:00,13.801,13.906,13.801,13.869,350000.0
2007-04-23 15:56:00,13.88,13.909,13.804,13.813,550000.0
2007-04-23 15:57:00,13.828,13.952,13.814,13.913,400000.0
2007-04-23 15:58:00,13.812,13.914,13.782,13.904,500000.0
2007-04-23 15:59:00,13.796,13.884,13.796,13.879,350000.0
2007-04-23 16:00:00,13.845,13.902,13.797,13.867,450000.0
2007-04-23 16:01:00,13.911,13.911,13.782,13.791,350000.0
2007-04-23 16:02:00,13.865,13.891,13.798,13.887,450000.0
2007-04-23 16:03:00,13.818,13.888,13.812,13.824,350000.0
2007-04-23 16:04:00,13.877,13.885,13.757,13.826,350000.0
2007-04-23 16:05:00,13.848,13.89,13.775,13.89,550000.0
2007-04-23 16:06:00,13.781,13.872,13.741,13.741,400000.0
2007-04-23 16:07:00,13.901,13.901,13.769,13.807,450000.0
2007-04-23 16:08:00,13.833,13.833,13.707,13.723,450000.0
2007-04-23 16:09:00,13.914,13.914,13.8,13.85,350000.0
2007-04-23 16:10:00,13.838,13.894,13.769,13.851,350000.0
2007-04-23 16:11:00,13.887,13.887,13.787,13.851,400000.0
2007-04-23 16:12:00,13.858,13.9,13.749,13.822,500000.0
2007-04-23 16:13:00,13.794,13.895,13.766,13.855,400000.0
2007-04-23 16:14:00,13.846,13.887,13.795,13.801,550000.0
2007-04-23 16:15:00,13.872,13.894,13.776,13.883,450000.0
2007-04-23 16:16:00,13.882,13.89,13.773,13.89,350000.0
2007-04-23 16:17:00,13.873,13.906,13.762,13.906,500000.0
2007-04-23 16:18:00,13.814,13.859,13.778,13.778,350000.0
2007-04-23 16:19:00,13.837,13.882,13.742,13.787,400000.0
2007-04-23 16:20:00,13.759,13.852,13.734,13.771,350000.0
2007-04-23 16:21:00,13.804,13.828,13.738,13.81,400000.0
2007-04-23 16:22:00,13.81,13.862,13.7,13.765,400000.0
2007-04-23 16:23:00,13.778,13.873,13.722,13.762,550000.0
2007-04-23 16:24:00,13.753,13.8,13.667,13.794,450000.0
2007-04-23 16:25:00,13.794,13.822,13.715,13.822,400000.0
2007-04-23 16:26:00,13.791,13.792,13.69,13.698,350000.0
2007-04-23 16:27:00,13.72,13.791,13.714,13.791,450000.0
2007-04-23 16:28:00,13.798,13.826,13.726,13.826,350000.0
2007-04-23 16:29:00,13.71,13.85,13.71,13.85,500000.0
2007-04-23 16:30:00,13.778,13.849,13.742,13.773,500000.0
2007-04-23 16:31:00,13.811,13.847,13.727,13.756,350000.0
2007-04-23 16:32:00,13.85,13.85,13.741,13.741,500000.0
2007-04-23 16:33:00,13.844,13.857,13.741,13.826,400000.0
2007-04-23 16:34:00,13.751,13.85,13.743,13.743,550000.0
2007-04-23 16:35:00,13.812,13.851,13.705,13.808,550000.0
2007-04-23 16:36:00,13.762,13.857,13.735,13.735,500000.0
2007-04-23 16:37:00,13.736,13.854,13.701,13.854,400000.0
2007-04-23 16:38:00,13.821,13.859,13.707,13.859,450000.0
2007-04-23 16:39:00,13.772,13.865,13.753,13.837,400000.0
2007-04-23 16:40:00,13.875,13.875,13.692,13.777,550000.0
2007-04-23 16:41:00,13.824,13.85,13.786,13.796,350000.0
2007-04-23 16:42:00,13.883,13.883,13.761,13.879,350000.0
2007-04-23 16:43:00,13.873,13.873,13.78,13.803,500000.0
2007-04-23 16:44:00,13.81,13.911,13.771,13.778,400000.0
2007-04-23 16:45:00,13.865,13.865,13.744,13.771,400000.0
2007-04-23 16:46:00,13.876,13.884,13.73,13.84,500000.0
2007-04-23 16:47:00,13.834,13.906,13.795,13.846,300000.0
2007-04-23 16:48:00,13.822,13.877,13.736,13.855,350000.0
2007-04-23 16:49:00,13.814,13.889,13.743,13.743,400000.0
2007-04-23 16:50:00,13.847,13.865,13.744,13.865,500000.0
2007-04-23 16:51:00,13.909,13.92,13.788,13.81,350000.0
2007-04-23 16:52:00,13.884,13.884,13.757,13.842,450000.0
2007-04-23 16:53:00,13.789,13.912,13.789,13.88,350000.0
2007-04-23 16:54:00,13.807,13.893,13.764,13.782,550000.0
2007-04-23 16:55:00,13.921,13.926,13.824,13.926,400000.0
2007-04-23 16:56:00,13.831,13.944,13.818,13.842,550000.0
2007-04-23 16:57:00,13.826,13.921,13.759,13.921,400000.0
2007-04-23 16:58:00,13.87,13.884,13.772,13.78,500000.0
2007-04-23 16:59:00,13.816,13.921,13.782,13.84,350000.0
2007-04-23 17:00:00,13.782,13.914,13.782,13.914,450000.0
2007-04-23 17:01:00,13.86,13.939,13.802,13.837,350000.0
2007-04-23 17:02:00,13.902,13.955,13.821,13.904,450000.0
2007-04-23 17:03:00,13.922,13.922,13.767,13.852,400000.0
2007-04-23 17:04:00,13.893,13.949,13.803,13.885,800000.0
2007-04-23 17:05:00,13.903,13.903,13.791,13.897,400000.0
2007-04-23 17:06:00,13.853,13.95,13.802,13.854,500000.0
2007-04-23 17:07:00,13.906,13.965,13.791,13.896,950000.0
2007-04-23 17:08:00,13.898,13.919,13.761,13.892,550000.0
2007-04-23 17:09:00,13.77,13.876,13.76,13.863,800000.0
2007-04-23 17:10:00,13.828,13.947,13.828,13.947,600000.0
2007-04-23 17:11:00,13.906,13.906,13.731,13.808,450000.0
2007-04-23 17:12:00,13.774,13.884,13.774,13.879,350000.0
2007-04-23 17:13:00,13.94,13.94,13.82,13.875,400000.0
2007-04-23 17:14:00,13.859,13.908,13.773,13.875,350000.0
2007-04-23 17:15:00,13.898,13.93,13.78,13.866,900000.0
2007-04-23 17:16:00,13.78,13.911,13.769,13.868,400000.0
2007-04-23 17:17:00,13.864,13.908,13.762,13.858,750000.0
2007-04-23 17:18:00,13.782,13.879,13.779,13.875,350000.0
2007-04-23 17:19:00,13.868,13.868,13.718,13.851,550000.0
2007-04-23 17:20:00,13.755,13.87,13.74,13.87,650000.0
2007-04-23 17:21:00,13.879,13.923,13.79,13.79,400000.0
2007-04-23 17:22:00,13.79,13.905,13.764,13.905,400000.0
2007-04-23 17:23:00,13.9,13.927,13.814,13.841,500000.0
2007-04-23 17:24:00,13.862,13.94,13.809,13.816,400000.0
2007-04-23 17:25:00,13.889,13.931,13.792,13.931,500000.0
2007-04-23 17:26:00,13.915,13.915,13.798,13.875,400000.0
2007-04-23 17:27:00,13.899,13.899,13.791,13.84,700000.0
2007-04-23 17:28:00,13.838,13.873,13.761,13.761,350000.0
2007-04-23 17:29:00,13.826,13.883,13.742,13.795,400000.0
2007-04-23 17:30:00,13.87,13.907,13.739,13.907,900000.0
2007-04-23 17:31:00,13.831,13.912,13.81,13.912,350000.0
2007-04-23 17:32:00,13.899,13.899,13.814,13.887,450000.0
2007-04-23 17:33:00,13.817,13.944,13.817,13.912,350000.0
2007-04-23 17:34:00,13.854,13.894,13.756,13.781,700000.0
2007-04-23 17:35:00,13.926,13.946,13.797,13.899,900000.0
2007-04-23 17:36:00,13.884,13.926,13.782,13.886,450000.0
2007-04-23 17:37:00,13.828,13.956,13.809,13.809,400000.0
2007-04-23 17:38:00,13.888,13.914,13.857,13.865,400000.0
2007-04-23 17:39:00,13.791,13.887,13.791,13.823,550000.0
2007-04-23 17:40:00,13.877,13.939,13.786,13.821,400000.0
2007-04-23 17:41:00,13.889,13.894,13.752,13.752,450000.0
2007-04-23 17:42:00,13.785,13.864,13.772,13.832,400000.0
2007-04-23 17:43:00,13.908,14.0,13.824,13.824,400000.0
2007-04-23 17:44:00,13.873,13.912,13.779,13.912,350000.0
2007-04-23 17:45:00,13.819,13.928,13.812,13.884,400000.0
2007-04-23 17:46:00,13.79,13.891,13.76,13.824,500000.0
2007-04-23 17:47:00,13.852,13.91,13.787,13.868,350000.0
2007-04-23 17:48:00,13.754,13.902,13.754,13.902,500000.0
2007-04-23 17:49:00,13.902,13.902,13.728,13.875,550000.0
2007-04-23 17:50:00,13.906,13.913,13.771,13.911,450000.0
2007-04-23 17:52:00,13.781,13.846,13.742,13.839,400000.0
2007-04-23 17:53:00,13.899,13.899,13.734,13.814,450000.0
2007-04-23 17:54:00,13.898,13.914,13.786,13.786,400000.0
2007-04-23 17:55:00,13.813,13.883,13.79,13.856,400000.0
2007-04-23 17:56:00,13.817,13.932,13.808,13.861,400000.0
2007-04-23 17:57:00,13.881,13.926,13.803,13.803,350000.0
2007-04-23 17:58:00,13.879,13.917,13.771,13.854,500000.0
2007-04-23 17:59:00,13.864,13.88,13.742,13.88,550000.0
2007-04-23 18:00:00,13.91,13.95,13.814,13.844,450000.0
2007-04-23 18:01:00,13.839,13.886,13.791,13.799,400000.0
2007-04-23 18:02:00,13.879,13.879,13.746,13.798,500000.0
2007-04-23 18:03:00,13.892,13.894,13.763,13.806,400000.0
2007-04-23 18:04:00,13.788,13.88,13.778,13.869,400000.0
2007-04-23 18:05:00,13.856,13.893,13.756,13.878,350000.0
2007-04-23 18:06:00,13.769,13.864,13.766,13.766,400000.0
2007-04-23 18:07:00,13.849,13.91,13.765,13.91,250000.0
2007-04-23 18:08:00,13.795,13.88,13.781,13.88,350000.0
2007-04-23 18:09:00,13.781,13.9,13.757,13.799,500000.0
2007-04-23 18:10:00,13.804,13.888,13.758,13.833,350000.0
2007-04-23 18:11:00,13.822,13.908,13.758,13.908,450000.0
2007-04-23 18:12:00,13.871,13.924,13.811,13.812,400000.0
2007-04-23 18:13:00,13.819,13.88,13.766,13.776,350000.0
2007-04-23 18:14:00,13.899,13.899,13.778,13.847,500000.0
2007-04-23 18:15:00,13.816,13.894,13.797,13.838,350000.0
2007-04-23 18:16:00,13.889,13.92,13.78,13.812,350000.0
2007-04-23 18:17:00,13.84,13.909,13.82,13.903,400000.0
2007-04-23 18:18:00,13.874,13.932,13.825,13.839,550000.0
2007-04-23 18:19:00,13.823,13.976,13.823,13.865,550000.0
2007-04-23 18:20:00,13.946,13.965,13.817,13.953,500000.0
2007-04-23 18:21:00,13.959,13.959,13.842,13.912,450000.0
2007-04-23 18:22:00,13.954,13.975,13.847,13.953,400000.0
2007-04-23 18:23:00,13.89,14.029,13.875,13.943,500000.0
2007-04-23 18:24:00,14.033,14.033,13.905,13.905,350000.0
2007-04-23 18:25:00,13.989,13.995,13.867,13.974,300000.0
2007-04-23 18:26:00,13.951,14.026,13.899,13.899,500000.0
2007-04-23 18:27:00,14.015,14.015,13.856,13.914,400000.0
2007-04-23 18:28:00,13.973,14.008,13.864,13.895,500000.0
2007-04-23 18:29:00,14.0,14.0,13.888,13.91,400000.0
2007-04-23 18:30:00,14.021,14.021,13.924,13.995,500000.0
2007-04-23 18:31:00,13.982,14.005,13.898,13.983,450000.0
2007-04-23 18:32:00,13.921,14.089,13.921,14.026,350000.0
2007-04-23 18:33:00,14.027,14.028,13.889,13.939,350000.0
2007-04-23 18:34:00,13.961,14.048,13.943,14.048,350000.0
2007-04-23 18:35:00,13.984,14.02,13.928,13.928,400000.0
2007-04-23 18:36:00,14.017,14.041,13.898,13.958,450000.0
2007-04-23 18:37:00,14.053,14.053,13.95,14.001,250000.0
2007-04-23 18:38:00,14.058,14.058,13.943,13.993,550000.0
2007-04-23 18:39:00,13.931,14.044,13.931,13.963,450000.0
2007-04-23 18:40:00,14.033,14.058,13.953,14.049,450000.0
2007-04-23 18:41:00,14.012,14.041,13.938,14.015,400000.0
2007-04-23 18:42:00,13.981,14.043,13.907,13.933,400000.0
2007-04-23 18:43:00,13.959,14.063,13.923,13.975,350000.0
2007-04-23 18:44:00,13.978,14.01,13.908,13.938,350000.0
2007-04-23 18:45:00,13.979,14.05,13.908,13.908,400000.0
2007-04-23 18:46:00,13.957,13.957,13.875,13.925,250000.0
2007-04-23 18:47:00,13.922,14.03,13.902,13.99,550000.0
2007-04-23 18:48:00,13.9,13.985,13.846,13.985,550000.0
2007-04-23 18:49:00,13.988,13.996,13.877,13.996,350000.0
2007-04-23 18:50:00,13.919,14.029,13.867,13.881,450000.0
2007-04-23 18:51:00,13.966,14.028,13.966,14.028,100000.0
2007-04-23 18:52:00,13.978,13.978,13.85,13.865,400000.0
2007-04-23 18:53:00,13.948,13.991,13.902,13.952,350000.0
2007-04-23 18:54:00,13.88,13.997,13.88,13.971,400000.0
2007-04-23 18:55:00,13.873,14.002,13.873,13.943,400000.0
2007-04-23 18:56:00,13.87,13.99,13.87,13.928,300000.0
2007-04-23 18:57:00,13.942,13.997,13.881,13.881,550000.0
2007-04-23 18:58:00,14.002,14.002,13.879,13.879,250000.0
2007-04-23 18:59:00,13.921,14.06,13.903,13.932,550000.0
2007-04-23 19:00:00,13.942,13.987,13.817,13.987,500000.0
2007-04-23 19:01:00,13.963,14.023,13.909,13.909,500000.0
2007-04-23 19:02:00,13.985,14.022,13.913,13.987,550000.0
2007-04-23 19:03:00,13.896,14.017,13.896,13.906,300000.0
2007-04-23 19:04:00,13.966,13.994,13.966,13.994,100000.0
2007-04-23 19:05:00,14.009,14.016,13.912,14.016,350000.0
2007-04-23 19:06:00,13.981,14.011,13.923,14.001,400000.0
2007-04-23 19:07:00,13.992,14.002,13.911,13.915,250000.0
2007-04-23 19:08:00,13.981,14.023,13.879,13.994,400000.0
2007-04-23 19:09:00,13.96,14.01,13.882,13.882,300000.0
2007-04-23 19:10:00,13.974,14.023,13.903,14.023,400000.0
2007-04-23 19:11:00,13.948,13.973,13.903,13.903,450000.0
2007-04-23 19:12:00,13.971,14.052,13.932,14.02,550000.0
2007-04-23 19:13:00,13.998,14.058,13.917,14.03,500000.0
2007-04-23 19:14:00,14.006,14.027,13.898,14.012,500000.0
2007-04-23 19:15:00,13.989,13.989,13.928,13.94,350000.0
2007-04-23 19:16:00,14.001,14.001,13.868,13.868,550000.0
2007-04-23 19:17:00,13.928,13.966,13.928,13.966,200000.0
2007-04-23 19:18:00,13.931,14.017,13.886,13.893,500000.0
2007-04-23 19:19:00,13.893,14.034,13.888,13.98,400000.0
2007-04-23 19:20:00,13.909,14.033,13.909,13.944,200000.0
2007-04-23 19:21:00,13.874,13.966,13.835,13.935,550000.0
2007-04-23 19:22:00,13.922,13.968,13.922,13.933,350000.0
2007-04-23 19:23:00,13.974,13.974,13.874,13.953,350000.0
2007-04-23 19:24:00,13.844,14.004,13.844,13.905,550000.0
2007-04-23 19:25:00,13.992,14.014,13.89,13.911,350000.0
2007-04-23 19:26:00,13.933,14.011,13.911,13.911,500000.0
2007-04-23 19:28:00,13.891,13.996,13.891,13.909,350000.0
2007-04-23 19:29:00,13.976,13.994,13.916,13.991,400000.0
2007-04-23 19:30:00,13.95,13.991,13.885,13.906,350000.0
2007-04-23 19:31:00,13.997,14.032,13.927,14.01,450000.0
2007-04-23 19:32:00,13.909,13.961,13.856,13.956,400000.0
2007-04-23 19:33:00,13.863,13.971,13.863,13.971,350000.0
2007-04-23 19:34:00,13.985,13.995,13.915,13.995,200000.0
2007-04-23 19:35:00,13.892,13.98,13.881,13.952,400000.0
2007-04-23 19:36:00,13.988,13.991,13.845,13.893,400000.0
2007-04-23 19:38:00,13.997,14.005,13.866,13.889,500000.0
2007-04-23 19:39:00,13.958,14.0,13.879,13.993,400000.0
2007-04-23 19:40:00,13.898,13.898,13.898,13.898,50000.0
2007-04-23 19:41:00,13.94,13.968,13.876,13.968,400000.0
2007-04-23 19:42:00,13.913,14.006,13.913,13.971,400000.0
2007-04-23 19:43:00,13.95,13.95,13.938,13.938,100000.0
2007-04-23 19:44:00,13.992,13.992,13.874,13.874,100000.0
2007-04-23 19:48:00,13.937,13.946,13.846,13.946,250000.0
2007-04-23 19:49:00,13.895,13.976,13.895,13.976,150000.0
2007-04-23 19:50:00,13.953,13.953,13.951,13.951,100000.0
2007-04-23 19:51:00,13.933,14.038,13.9,13.9,500000.0
2007-04-23 19:52:00,13.968,13.968,13.874,13.928,300000.0
2007-04-23 19:53:00,13.846,13.943,13.846,13.878,250000.0
2007-04-23 19:54:00,13.916,13.964,13.854,13.891,500000.0
2007-04-23 19:55:00,13.947,13.978,13.878,13.978,150000.0
2007-04-23 19:56:00,13.952,13.956,13.89,13.89,400000.0
2007-04-23 19:57:00,13.941,14.047,13.898,13.903,650000.0
2007-04-23 19:58:00,13.978,14.025,13.878,13.907,400000.0
2007-04-23 19:59:00,13.94,13.981,13.869,13.961,700000.0
2007-04-23 20:03:00,13.892,13.979,13.85,13.979,300000.0
2007-04-23 20:04:00,13.904,13.998,13.904,13.998,250000.0
2007-04-23 20:05:00,13.974,14.008,13.883,13.945,250000.0
2007-04-23 20:06:00,13.941,13.95,13.859,13.859,250000.0
2007-04-23 20:07:00,13.864,13.982,13.864,13.982,100000.0
2007-04-23 20:08:00,14.002,14.038,13.924,13.924,500000.0
2007-04-23 20:09:00,13.978,13.978,13.866,13.868,300000.0
2007-04-23 20:10:00,13.898,13.949,13.858,13.858,250000.0
2007-04-23 20:11:00,13.951,13.996,13.887,13.903,400000.0
2007-04-23 20:12:00,13.913,13.975,13.913,13.975,150000.0
2007-04-23 20:13:00,13.943,13.977,13.878,13.878,150000.0
2007-04-23 20:14:00,13.911,13.911,13.837,13.884,250000.0
2007-04-23 20:15:00,13.936,13.985,13.864,13.889,350000.0
2007-04-23 20:16:00,13.828,13.975,13.828,13.858,350000.0
2007-04-23 20:17:00,13.953,13.961,13.913,13.961,150000.0
2007-04-23 20:18:00,13.944,13.946,13.944,13.946,100000.0
2007-04-23 20:19:00,13.95,13.95,13.823,13.896,450000.0
2007-04-23 20:20:00,13.938,13.938,13.844,13.926,350000.0
2007-04-23 20:21:00,13.91,13.96,13.875,13.955,350000.0
2007-04-23 20:22:00,13.967,14.025,13.873,13.873,450000.0
2007-04-23 20:23:00,13.887,13.962,13.887,13.962,100000.0
2007-04-23 20:24:00,13.979,13.979,13.882,13.882,300000.0
2007-04-23 20:25:00,13.906,13.965,13.851,13.965,350000.0
2007-04-23 20:26:00,13.949,14.007,13.904,13.96,400000.0
2007-04-23 20:27:00,13.895,13.949,13.895,13.906,150000.0
2007-04-23 20:28:00,13.851,13.905,13.851,13.871,300000.0
2007-04-23 20:29:00,13.979,14.003,13.871,13.912,500000.0
2007-04-23 20:30:00,13.879,13.958,13.879,13.958,100000.0
2007-04-23 20:31:00,13.886,14.014,13.862,13.972,650000.0
2007-04-23 20:32:00,13.868,13.929,13.868,13.883,200000.0
2007-04-23 20:33:00,13.834,13.913,13.834,13.913,100000.0
2007-04-23 20:34:00,13.952,13.968,13.84,13.918,300000.0
2007-04-23 20:35:00,13.857,13.857,13.851,13.851,100000.0
2007-04-23 20:36:00,13.939,13.969,13.85,13.864,250000.0
2007-04-23 20:37:00,13.924,13.937,13.851,13.933,300000.0
2007-04-23 20:38:00,13.901,13.947,13.85,13.85,350000.0
2007-04-23 20:39:00,13.911,13.919,13.834,13.919,300000.0
2007-04-23 20:41:00,13.885,13.911,13.885,13.911,100000.0
2007-04-23 20:42:00,13.834,13.834,13.829,13.829,100000.0
2007-04-23 20:43:00,13.967,14.027,13.882,13.914,400000.0
2007-04-23 20:44:00,13.946,13.954,13.869,13.871,300000.0
2007-04-23 20:45:00,13.929,13.974,13.862,13.884,300000.0
2007-04-23 20:46:00,13.937,13.95,13.908,13.926,200000.0
2007-04-23 20:47:00,13.973,13.973,13.972,13.972,100000.0
2007-04-23 20:48:00,13.952,13.952,13.876,13.876,100000.0
2007-04-23 20:49:00,13.86,13.926,13.86,13.926,100000.0
2007-04-23 20:50:00,13.879,13.926,13.844,13.926,250000.0
2007-04-23 20:51:00,13.895,13.901,13.886,13.901,150000.0
2007-04-23 20:52:00,13.886,13.901,13.886,13.901,150000.0
2007-04-23 20:54:00,13.956,13.956,13.829,13.886,350000.0
2007-04-23 20:55:00,13.859,13.925,13.859,13.925,100000.0
2007-04-23 20:56:00,13.91,13.91,13.91,13.91,50000.0
2007-04-23 20:57:00,13.959,13.987,13.948,13.987,150000.0
2007-04-23 20:58:00,13.901,13.994,13.865,13.928,400000.0
2007-04-23 20:59:00,13.907,13.936,13.85,13.907,200000.0
2007-04-23 21:00:00,13.974,13.974,13.909,13.963,150000.0
2007-04-23 21:02:00,13.958,13.958,13.953,13.953,100000.0
2007-04-23 21:03:00,13.959,13.975,13.872,13.975,150000.0
2007-04-23 21:04:00,13.857,13.953,13.857,13.944,300000.0
2007-04-23 21:05:00,13.959,13.959,13.959,13.959,50000.0
2007-04-23 21:06:00,13.955,13.955,13.955,13.955,100000.0
2007-04-23 21:08:00,13.977,13.99,13.947,13.964,400000.0
2007-04-23 21:11:00,13.959,13.959,13.902,13.95,200000.0
2007-04-23 21:12:00,13.948,13.958,13.948,13.954,200000.0
2007-04-23 21:13:00,13.911,13.911,13.911,13.911,50000.0
2007-04-23 21:18:00,13.91,13.968,13.91,13.954,250000.0
2007-04-23 21:19:00,13.968,13.987,13.887,13.987,250000.0
2007-04-23 21:20:00,13.98,13.98,13.906,13.906,400000.0
2007-04-23 21:21:00,13.986,14.039,13.877,13.927,500000.0
2007-04-23 21:23:00,13.914,13.995,13.914,13.995,200000.0
2007-04-23 21:24:00,13.996,13.996,13.908,13.908,200000.0
2007-04-23 21:33:00,13.961,13.963,13.961,13.963,100000.0
2007-04-23 21:38:00,13.869,13.981,13.869,13.966,300000.0
2007-04-23 21:42:00,13.959,13.99,13.959,13.962,200000.0
2007-04-23 21:44:00,13.943,13.945,13.851,13.873,300000.0
2007-04-23 21:45:00,13.881,13.881,13.881,13.881,50000.0
2007-04-23 21:46:00,13.861,13.934,13.861,13.934,100000.0
2007-04-23 21:47:00,13.906,13.906,13.868,13.868,100000.0
2007-04-23 21:51:00,13.956,13.96,13.849,13.955,400000.0
2007-04-23 21:52:00,13.95,13.95,13.864,13.864,100000.0
2007-04-23 21:53:00,13.85,13.948,13.85,13.948,100000.0
2007-04-23 21:54:00,13.848,13.985,13.848,13.985,100000.0
2007-04-23 21:55:00,13.941,13.974,13.833,13.924,350000.0
2007-04-23 21:59:00,13.932,13.932,13.932,13.932,100000.0
2007-04-23 22:06:00,13.811,13.928,13.811,13.928,250000.0
2007-04-23 22:07:00,13.909,13.909,13.909,13.909,50000.0
2007-04-23 22:09:00,13.933,13.949,13.808,13.848,450000.0
2007-04-23 22:11:00,13.883,13.976,13.883,13.976,100000.0
2007-04-23 22:12:00,13.83,13.865,13.83,13.865,100000.0
2007-04-23 22:13:00,13.947,13.962,13.843,13.962,150000.0
2007-04-23 22:14:00,13.985,13.986,13.985,13.986,100000.0
2007-04-23 22:15:00,13.985,13.985,13.888,13.978,200000.0
2007-04-23 22:16:00,13.845,13.944,13.845,13.944,250000.0
2007-04-23 22:17:00,13.878,13.915,13.878,13.901,150000.0
2007-04-23 22:19:00,13.992,13.992,13.879,13.963,350000.0
2007-04-23 22:20:00,13.904,13.928,13.874,13.874,150000.0
2007-04-23 22:21:00,13.95,13.966,13.906,13.906,350000.0
2007-04-23 22:22:00,13.905,13.951,13.876,13.951,200000.0
2007-04-23 22:23:00,13.956,13.974,13.847,13.957,350000.0
2007-04-23 22:26:00,13.951,13.953,13.951,13.953,100000.0
2007-04-23 22:27:00,13.916,13.953,13.863,13.953,200000.0
2007-04-23 22:28:00,13.876,13.953,13.845,13.845,350000.0
2007-04-23 22:29:00,13.954,13.954,13.91,13.951,150000.0
2007-04-23 22:30:00,13.954,13.97,13.845,13.956,300000.0
2007-04-23 22:31:00,13.917,13.917,13.917,13.917,50000.0
2007-04-23 22:32:00,13.941,13.956,13.87,13.943,400000.0
2007-04-23 22:36:00,13.838,13.967,13.832,13.832,400000.0
2007-04-23 22:37:00,13.927,13.974,13.864,13.889,400000.0
2007-04-23 22:39:00,13.852,13.984,13.852,13.984,100000.0
2007-04-23 22:40:00,13.892,13.902,13.838,13.902,200000.0
2007-04-23 22:41:00,13.926,13.934,13.85,13.861,350000.0
2007-04-23 22:42:00,13.839,13.982,13.839,13.907,300000.0
2007-04-23 22:44:00,13.965,13.965,13.965,13.965,100000.0
2007-04-23 22:45:00,13.933,13.959,13.889,13.889,200000.0
2007-04-23 22:48:00,13.991,13.991,13.853,13.853,350000.0
2007-04-23 22:57:00,13.949,13.95,13.949,13.95,100000.0
2007-04-23 23:03:00,13.863,13.933,13.863,13.877,200000.0
2007-04-23 23:04:00,13.931,13.945,13.861,13.868,250000.0
2007-04-23 23:05:00,13.899,13.899,13.899,13.899,50000.0
2007-04-23 23:07:00,13.931,13.948,13.84,13.948,200000.0
2007-04-23 23:10:00,13.886,13.886,13.886,13.886,50000.0
2007-04-23 23:15:00,13.921,13.921,13.846,13.861,250000.0
2007-04-23 23:19:00,13.914,13.968,13.914,13.921,150000.0
2007-04-23 23:20:00,13.95,13.958,13.874,13.881,350000.0
2007-04-23 23:32:00,13.927,13.981,13.849,13.892,250000.0
2007-04-23 23:39:00,13.913,14.006,13.869,13.942,550000.0
2007-04-23 23:47:00,13.94,13.968,13.862,13.941,250000.0
2007-04-24 00:00:00,13.977,14.019,13.899,13.899,300000.0
2007-04-24 00:01:00,13.946,13.954,13.854,13.954,400000.0
2007-04-24 00:07:00,13.891,14.0,13.891,13.952,400000.0
2007-04-24 00:08:00,13.973,13.978,13.865,13.959,300000.0
2007-04-24 00:09:00,13.921,14.003,13.921,13.978,150000.0
2007-04-24 00:10:00,13.853,13.881,13.853,13.881,100000.0
2007-04-24 00:11:00,13.938,13.981,13.882,13.962,400000.0
2007-04-24 00:13:00,13.949,13.949,13.948,13.948,100000.0
2007-04-24 00:14:00,13.943,13.945,13.934,13.937,200000.0
2007-04-24 00:15:00,14.004,14.004,13.884,13.92,250000.0
2007-04-24 00:16:00,13.947,14.006,13.947,14.006,100000.0
2007-04-24 00:18:00,13.968,13.968,13.884,13.884,200000.0
2007-04-24 00:20:00,13.882,13.985,13.882,13.965,200000.0
2007-04-24 00:24:00,13.973,13.978,13.882,13.978,400000.0
2007-04-24 00:25:00,13.944,13.975,13.849,13.849,250000.0
2007-04-24 00:26:00,13.914,13.973,13.871,13.955,350000.0
2007-04-24 00:27:00,13.986,13.986,13.873,13.873,100000.0
2007-04-24 00:32:00,13.983,14.006,13.904,13.904,400000.0
2007-04-24 00:36:00,13.952,13.952,13.948,13.948,100000.0
2007-04-24 00:37:00,13.889,13.976,13.889,13.921,150000.0
2007-04-24 00:38:00,13.973,13.973,13.884,13.884,100000.0
2007-04-24 00:41:00,13.92,13.92,13.883,13.883,100000.0
2007-04-24 00:42:00,13.925,13.95,13.867,13.869,250000.0
2007-04-24 00:46:00,13.948,13.95,13.948,13.95,100000.0
2007-04-24 00:48:00,13.999,13.999,13.918,13.923,400000.0
2007-04-24 00:49:00,13.969,13.969,13.831,13.831,150000.0
2007-04-24 00:52:00,13.939,13.939,13.875,13.914,300000.0
2007-04-24 00:57:00,13.993,14.018,13.906,13.936,350000.0
2007-04-24 00:58:00,14.008,14.008,14.004,14.004,100000.0
2007-04-24 01:00:00,13.965,13.998,13.958,13.958,200000.0
2007-04-24 01:02:00,13.964,13.97,13.892,13.963,350000.0
2007-04-24 01:03:00,13.984,13.984,13.873,13.951,150000.0
2007-04-24 01:07:00,13.992,13.994,13.886,13.965,300000.0
2007-04-24 01:08:00,13.902,13.967,13.836,13.892,300000.0
2007-04-24 01:09:00,13.912,13.996,13.91,13.942,200000.0
2007-04-24 01:14:00,13.96,13.96,13.943,13.943,100000.0
2007-04-24 01:16:00,13.91,13.93,13.86,13.86,300000.0
2007-04-24 01:17:00,13.906,13.906,13.906,13.906,100000.0
2007-04-24 01:20:00,13.969,13.969,13.888,13.94,350000.0
2007-04-24 01:21:00,13.877,14.039,13.877,13.986,350000.0
2007-04-24 01:24:00,13.934,13.934,13.885,13.885,100000.0
2007-04-24 01:25:00,13.934,13.979,13.844,13.979,300000.0
2007-04-24 01:30:00,13.976,13.976,13.879,13.879,100000.0
2007-04-24 01:31:00,13.968,13.968,13.826,13.854,350000.0
2007-04-24 01:32:00,13.952,13.967,13.871,13.878,250000.0
2007-04-24 01:33:00,13.94,13.968,13.867,13.873,400000.0
2007-04-24 01:34:00,13.987,13.988,13.881,13.881,250000.0
2007-04-24 01:35:00,13.979,13.979,13.911,13.911,100000.0
2007-04-24 01:38:00,13.905,13.952,13.854,13.952,350000.0
2007-04-24 01:44:00,13.968,13.968,13.808,13.868,400000.0
2007-04-24 01:45:00,13.934,13.971,13.867,13.897,450000.0
2007-04-24 01:48:00,13.989,13.999,13.904,13.999,300000.0
2007-04-24 01:51:00,13.952,13.952,13.952,13.952,100000.0
2007-04-24 01:55:00,13.966,13.968,13.966,13.968,100000.0
2007-04-24 01:57:00,13.958,13.963,13.873,13.885,250000.0
2007-04-24 02:00:00,13.968,13.97,13.968,13.97,100000.0
2007-04-24 02:02:00,13.961,13.961,13.961,13.961,50000.0
2007-04-24 02:03:00,13.866,13.866,13.866,13.866,50000.0
2007-04-24 02:04:00,13.955,13.984,13.852,13.955,350000.0
2007-04-24 02:05:00,13.967,13.967,13.873,13.873,100000.0
2007-04-24 02:08:00,13.871,13.983,13.871,13.894,350000.0
2007-04-24 02:09:00,13.94,13.951,13.94,13.951,100000.0
2007-04-24 02:10:00,13.919,14.017,13.89,13.89,400000.0
2007-04-24 02:11:00,13.939,14.0,13.939,13.977,350000.0
2007-04-24 02:12:00,13.914,13.964,13.851,13.938,300000.0
2007-04-24 02:13:00,13.976,13.976,13.836,13.836,250000.0
2007-04-24 02:14:00,13.959,14.041,13.925,13.999,350000.0
2007-04-24 02:15:00,13.989,13.999,13.881,13.921,550000.0
2007-04-24 02:16:00,13.908,13.968,13.9,13.926,400000.0
2007-04-24 02:17:00,13.938,13.971,13.827,13.827,250000.0
2007-04-24 02:18:00,13.874,13.874,13.874,13.874,100000.0
2007-04-24 02:19:00,13.94,13.96,13.855,13.922,300000.0
2007-04-24 02:20:00,13.842,13.848,13.842,13.848,100000.0
2007-04-24 02:21:00,13.826,13.92,13.826,13.848,400000.0
2007-04-24 02:22:00,13.822,13.96,13.822,13.882,300000.0
2007-04-24 02:23:00,13.934,13.953,13.852,13.903,350000.0
2007-04-24 02:24:00,13.937,13.937,13.863,13.928,200000.0
2007-04-24 02:25:00,13.904,13.913,13.812,13.836,350000.0
2007-04-24 02:26:00,13.911,13.919,13.846,13.846,200000.0
2007-04-24 02:27:00,13.925,13.957,13.849,13.957,350000.0
2007-04-24 02:28:00,13.919,13.952,13.868,13.919,250000.0
2007-04-24 02:29:00,13.871,13.981,13.844,13.871,400000.0
2007-04-24 02:30:00,13.881,13.932,13.831,13.845,500000.0
2007-04-24 02:31:00,13.933,13.937,13.861,13.937,250000.0
2007-04-24 02:32:00,13.927,13.942,13.809,13.928,450000.0
2007-04-24 02:33:00,13.919,13.928,13.853,13.877,450000.0
2007-04-24 02:34:00,13.881,13.881,13.88,13.88,100000.0
2007-04-24 02:35:00,13.966,13.966,13.86,13.865,400000.0
2007-04-24 02:36:00,13.965,13.965,13.894,13.943,150000.0
2007-04-24 02:37:00,13.933,13.933,13.933,13.933,50000.0
2007-04-24 02:38:00,13.981,13.988,13.869,13.988,200000.0
2007-04-24 02:39:00,13.851,13.933,13.825,13.929,300000.0
2007-04-24 02:40:00,13.924,13.938,13.924,13.938,100000.0
2007-04-24 02:41:00,13.859,13.969,13.817,13.859,450000.0
2007-04-24 02:42:00,13.83,13.907,13.83,13.907,250000.0
2007-04-24 02:43:00,13.905,13.917,13.844,13.844,250000.0
2007-04-24 02:44:00,13.934,13.934,13.934,13.934,50000.0
2007-04-24 02:45:00,13.945,13.997,13.862,13.942,350000.0
2007-04-24 02:46:00,13.961,13.961,13.846,13.846,150000.0
2007-04-24 02:47:00,13.924,13.924,13.888,13.888,100000.0
2007-04-24 02:48:00,13.963,14.001,13.963,13.991,200000.0
2007-04-24 02:49:00,13.838,13.936,13.838,13.936,250000.0
2007-04-24 02:50:00,13.932,13.932,13.848,13.851,250000.0
2007-04-24 02:51:00,13.887,13.931,13.823,13.879,500000.0
2007-04-24 02:52:00,13.937,13.937,13.858,13.858,300000.0
2007-04-24 02:53:00,14.013,14.052,13.896,13.896,400000.0
2007-04-24 02:54:00,13.851,13.936,13.846,13.879,400000.0
2007-04-24 02:55:00,13.956,13.956,13.914,13.914,100000.0
2007-04-24 02:56:00,13.904,13.904,13.904,13.904,50000.0
2007-04-24 02:57:00,13.934,13.975,13.934,13.935,150000.0
2007-04-24 02:58:00,13.914,13.914,13.914,13.914,50000.0
2007-04-24 03:00:00,13.89,13.935,13.854,13.858,400000.0
2007-04-24 03:01:00,13.926,13.944,13.921,13.924,350000.0
2007-04-24 03:05:00,13.923,13.943,13.846,13.943,250000.0
2007-04-24 03:06:00,13.905,13.924,13.905,13.924,100000.0
2007-04-24 03:07:00,13.929,13.929,13.929,13.929,100000.0
2007-04-24 03:08:00,13.874,13.874,13.846,13.846,100000.0
2007-04-24 03:09:00,13.978,13.98,13.89,13.939,300000.0
2007-04-24 03:10:00,13.935,13.935,13.935,13.935,50000.0
2007-04-24 03:11:00,13.922,13.986,13.859,13.894,550000.0
2007-04-24 03:12:00,13.857,13.956,13.834,13.956,200000.0
2007-04-24 03:13:00,13.934,13.965,13.817,13.834,350000.0
2007-04-24 03:14:00,13.89,13.958,13.833,13.958,450000.0
2007-04-24 03:15:00,13.963,13.963,13.928,13.928,100000.0
2007-04-24 03:16:00,13.893,13.983,13.867,13.926,400000.0
2007-04-24 03:17:00,13.894,13.937,13.826,13.826,350000.0
2007-04-24 03:18:00,13.906,13.906,13.906,13.906,50000.0
2007-04-24 03:20:00,13.936,13.936,13.897,13.897,100000.0
2007-04-24 03:21:00,13.896,13.918,13.834,13.904,300000.0
2007-04-24 03:22:00,13.949,13.949,13.809,13.834,250000.0
2007-04-24 03:23:00,13.919,13.951,13.831,13.951,450000.0
2007-04-24 03:24:00,13.875,13.915,13.843,13.889,300000.0
2007-04-24 03:25:00,13.868,13.945,13.851,13.929,300000.0
2007-04-24 03:26:00,13.917,13.939,13.794,13.857,550000.0
2007-04-24 03:27:00,13.943,13.943,13.829,13.833,250000.0
2007-04-24 03:28:00,13.777,13.918,13.777,13.882,150000.0
2007-04-24 03:29:00,13.856,13.926,13.809,13.873,550000.0
2007-04-24 03:30:00,13.87,13.928,13.866,13.928,300000.0
2007-04-24 03:31:00,13.817,13.947,13.817,13.887,300000.0
2007-04-24 03:32:00,13.82,13.932,13.808,13.85,400000.0
2007-04-24 03:33:00,13.796,13.92,13.796,13.92,300000.0
2007-04-24 03:34:00,13.859,13.957,13.801,13.911,450000.0
2007-04-24 03:35:00,13.891,13.939,13.833,13.939,300000.0
2007-04-24 03:36:00,13.919,13.919,13.823,13.913,250000.0
2007-04-24 03:37:00,13.917,13.926,13.819,13.819,250000.0
2007-04-24 03:38:00,13.912,13.912,13.91,13.91,100000.0
2007-04-24 03:39:00,13.861,13.943,13.825,13.9,450000.0
2007-04-24 03:40:00,13.895,13.917,13.833,13.875,250000.0
2007-04-24 03:41:00,13.829,13.892,13.798,13.798,300000.0
2007-04-24 03:42:00,13.83,13.95,13.799,13.845,400000.0
2007-04-24 03:43:00,13.859,13.859,13.838,13.838,100000.0
2007-04-24 03:44:00,13.866,13.944,13.841,13.887,400000.0
2007-04-24 03:46:00,13.865,13.913,13.865,13.913,100000.0
2007-04-24 03:47:00,13.848,13.876,13.8,13.876,250000.0
2007-04-24 03:48:00,13.923,13.926,13.793,13.91,400000.0
2007-04-24 03:49:00,13.921,13.921,13.783,13.851,300000.0
2007-04-24 03:50:00,13.902,13.935,13.819,13.923,350000.0
2007-04-24 03:51:00,13.824,13.915,13.824,13.912,300000.0
2007-04-24 03:52:00,13.838,13.915,13.804,13.804,600000.0
2007-04-24 03:53:00,13.877,13.958,13.839,13.958,250000.0
2007-04-24 03:54:00,13.919,13.919,13.798,13.864,650000.0
2007-04-24 03:55:00,13.834,13.934,13.834,13.903,300000.0
2007-04-24 03:56:00,13.9,13.9,13.831,13.9,250000.0
2007-04-24 03:57:00,13.886,13.886,13.867,13.867,150000.0
2007-04-24 03:58:00,13.941,13.941,13.834,13.936,250000.0
2007-04-24 03:59:00,13.812,13.936,13.812,13.906,350000.0
2007-04-24 04:00:00,13.932,13.932,13.829,13.881,350000.0
2007-04-24 04:01:00,13.784,13.791,13.784,13.791,100000.0
2007-04-24 04:02:00,13.883,13.883,13.81,13.832,250000.0
2007-04-24 04:03:00,13.893,13.924,13.839,13.889,350000.0
2007-04-24 04:04:00,13.795,13.903,13.77,13.834,400000.0
2007-04-24 04:05:00,13.924,13.924,13.801,13.911,150000.0
2007-04-24 04:06:00,13.886,13.886,13.703,13.739,500000.0
2007-04-24 04:07:00,13.767,13.904,13.767,13.833,150000.0
2007-04-24 04:08:00,13.834,13.899,13.834,13.838,250000.0
2007-04-24 04:09:00,13.813,13.834,13.811,13.821,300000.0
2007-04-24 04:10:00,13.878,13.915,13.759,13.903,550000.0
2007-04-24 04:11:00,13.837,13.878,13.789,13.824,400000.0
2007-04-24 04:12:00,13.824,13.909,13.824,13.909,150000.0
2007-04-24 04:13:00,13.868,13.922,13.814,13.882,400000.0
2007-04-24 04:14:00,13.837,13.943,13.779,13.943,350000.0
2007-04-24 04:15:00,13.839,13.905,13.839,13.905,100000.0
2007-04-24 04:16:00,13.815,13.883,13.815,13.883,100000.0
2007-04-24 04:17:00,13.845,13.845,13.787,13.835,150000.0
2007-04-24 04:18:00,13.789,13.907,13.774,13.907,400000.0
2007-04-24 04:19:00,13.834,13.96,13.813,13.817,250000.0
2007-04-24 04:20:00,13.87,13.913,13.777,13.791,200000.0
2007-04-24 04:21:00,13.838,13.902,13.809,13.809,150000.0
2007-04-24 04:22:00,13.867,13.87,13.822,13.87,150000.0
2007-04-24 04:23:00,13.856,13.903,13.795,13.903,250000.0
2007-04-24 04:24:00,13.788,13.875,13.762,13.835,550000.0
2007-04-24 04:25:00,13.916,13.934,13.848,13.934,150000.0
2007-04-24 04:26:00,13.873,13.873,13.873,13.873,50000.0
2007-04-24 04:27:00,13.79,13.814,13.773,13.793,250000.0
2007-04-24 04:28:00,13.871,13.903,13.84,13.84,250000.0
2007-04-24 04:29:00,13.778,13.904,13.778,13.824,350000.0
2007-04-24 04:30:00,13.93,13.931,13.816,13.835,500000.0
2007-04-24 04:31:00,13.902,13.902,13.782,13.824,450000.0
2007-04-24 04:32:00,13.846,13.895,13.846,13.895,150000.0
2007-04-24 04:33:00,13.76,13.883,13.76,13.816,200000.0
2007-04-24 04:34:00,13.825,13.864,13.821,13.827,250000.0
2007-04-24 04:36:00,13.822,13.846,13.766,13.792,200000.0
2007-04-24 04:37:00,13.789,13.896,13.789,13.894,400000.0
2007-04-24 04:38:00,13.857,13.894,13.793,13.829,350000.0
2007-04-24 04:39:00,13.873,13.915,13.776,13.915,300000.0
2007-04-24 04:40:00,13.913,13.92,13.81,13.888,400000.0
2007-04-24 04:41:00,13.88,13.937,13.826,13.826,400000.0
2007-04-24 04:42:00,13.901,13.901,13.789,13.789,250000.0
2007-04-24 04:43:00,13.784,13.851,13.748,13.748,200000.0
2007-04-24 04:44:00,13.838,13.895,13.76,13.775,450000.0
2007-04-24 04:45:00,13.883,13.901,13.769,13.769,250000.0
2007-04-24 04:46:00,13.898,13.898,13.799,13.801,450000.0
2007-04-24 04:47:00,13.785,13.88,13.746,13.777,550000.0
2007-04-24 04:48:00,13.858,13.892,13.777,13.849,550000.0
2007-04-24 04:49:00,13.772,13.862,13.772,13.853,500000.0
2007-04-24 04:50:00,13.87,13.87,13.754,13.793,700000.0
2007-04-24 04:51:00,13.76,13.886,13.752,13.839,500000.0
2007-04-24 04:52:00,13.848,13.857,13.848,13.857,100000.0
2007-04-24 04:53:00,13.845,13.894,13.767,13.826,400000.0
2007-04-24 04:54:00,13.858,13.863,13.784,13.784,300000.0
2007-04-24 04:55:00,13.848,13.903,13.779,13.903,400000.0
2007-04-24 04:56:00,13.824,13.824,13.768,13.776,150000.0
2007-04-24 04:57:00,13.75,13.849,13.75,13.849,200000.0
2007-04-24 04:58:00,13.834,13.854,13.834,13.854,100000.0
2007-04-24 04:59:00,13.786,13.891,13.786,13.825,300000.0
2007-04-24 05:00:00,13.861,13.861,13.738,13.738,100000.0
2007-04-24 05:01:00,13.787,13.85,13.744,13.85,550000.0
2007-04-24 05:02:00,13.882,13.882,13.799,13.799,150000.0
2007-04-24 05:03:00,13.803,13.826,13.803,13.826,100000.0
2007-04-24 05:04:00,13.794,13.906,13.793,13.845,200000.0
2007-04-24 05:05:00,13.769,13.897,13.769,13.897,200000.0
2007-04-24 05:06:00,13.88,13.88,13.837,13.88,150000.0
2007-04-24 05:07:00,13.774,13.923,13.762,13.834,400000.0
2007-04-24 05:08:00,13.831,13.897,13.783,13.8,450000.0
2007-04-24 05:09:00,13.835,13.867,13.763,13.867,250000.0
2007-04-24 05:10:00,13.804,13.931,13.804,13.931,200000.0
2007-04-24 05:12:00,13.85,13.894,13.779,13.789,300000.0
2007-04-24 05:13:00,13.822,13.879,13.822,13.879,250000.0
2007-04-24 05:14:00,13.811,13.811,13.781,13.781,100000.0
2007-04-24 05:15:00,13.886,13.903,13.823,13.849,200000.0
2007-04-24 05:16:00,13.864,13.867,13.776,13.786,250000.0
2007-04-24 05:17:00,13.785,13.905,13.785,13.859,350000.0
2007-04-24 05:18:00,13.847,13.923,13.796,13.806,350000.0
2007-04-24 05:19:00,13.879,13.886,13.789,13.886,200000.0
2007-04-24 05:20:00,13.888,13.893,13.877,13.893,200000.0
2007-04-24 05:21:00,13.835,13.904,13.835,13.885,150000.0
2007-04-24 05:22:00,13.887,13.902,13.78,13.861,300000.0
2007-04-24 05:23:00,13.814,13.931,13.794,13.931,350000.0
2007-04-24 05:24:00,13.9,13.9,13.784,13.791,300000.0
2007-04-24 05:25:00,13.876,13.876,13.876,13.876,50000.0
2007-04-24 05:26:00,13.759,13.899,13.759,13.834,150000.0
2007-04-24 05:27:00,13.858,13.906,13.795,13.881,250000.0
2007-04-24 05:28:00,13.91,13.91,13.867,13.867,100000.0
2007-04-24 05:29:00,13.892,13.892,13.794,13.87,250000.0
2007-04-24 05:30:00,13.751,13.879,13.751,13.764,400000.0
2007-04-24 05:31:00,13.859,13.859,13.859,13.859,50000.0
2007-04-24 05:32:00,13.805,13.91,13.805,13.87,300000.0
2007-04-24 05:33:00,13.867,13.867,13.74,13.752,300000.0
2007-04-24 05:34:00,13.822,13.834,13.788,13.834,250000.0
2007-04-24 05:35:00,13.829,13.849,13.829,13.849,100000.0
2007-04-24 05:37:00,13.852,13.872,13.828,13.857,300000.0
2007-04-24 05:38:00,13.788,13.874,13.773,13.773,150000.0
2007-04-24 05:40:00,13.847,13.873,13.8,13.814,350000.0
2007-04-24 05:41:00,13.896,13.896,13.757,13.836,350000.0
2007-04-24 05:42:00,13.854,13.854,13.752,13.752,400000.0
2007-04-24 05:43:00,13.819,13.846,13.733,13.833,400000.0
2007-04-24 05:44:00,13.835,13.882,13.75,13.75,450000.0
2007-04-24 05:45:00,13.882,13.904,13.8,13.856,350000.0
2007-04-24 05:46:00,13.865,13.865,13.782,13.811,400000.0
2007-04-24 05:47:00,13.781,13.849,13.778,13.778,350000.0
2007-04-24 05:48:00,13.82,13.877,13.785,13.804,400000.0
2007-04-24 05:49:00,13.756,13.863,13.756,13.863,400000.0
2007-04-24 05:50:00,13.801,13.801,13.777,13.777,100000.0
2007-04-24 05:51:00,13.798,13.896,13.793,13.801,300000.0
2007-04-24 05:52:00,13.876,13.876,13.793,13.8,300000.0
2007-04-24 05:53:00,13.758,13.891,13.758,13.786,300000.0
2007-04-24 05:54:00,13.896,13.914,13.882,13.914,150000.0
2007-04-24 05:55:00,13.751,13.88,13.751,13.774,450000.0
2007-04-24 05:56:00,13.861,13.891,13.81,13.891,200000.0
2007-04-24 05:57:00,13.871,13.908,13.76,13.76,450000.0
2007-04-24 05:58:00,13.785,13.894,13.784,13.832,300000.0
2007-04-24 05:59:00,13.779,13.779,13.779,13.779,50000.0
2007-04-24 06:00:00,13.776,13.779,13.776,13.779,100000.0
2007-04-24 06:01:00,13.891,13.891,13.784,13.784,100000.0
2007-04-24 06:02:00,13.804,13.919,13.804,13.919,150000.0
2007-04-24 06:03:00,13.841,13.886,13.801,13.842,350000.0
2007-04-24 06:04:00,13.911,13.915,13.811,13.811,400000.0
2007-04-24 06:05:00,13.904,13.904,13.834,13.834,250000.0
2007-04-24 06:07:00,13.78,13.859,13.753,13.79,250000.0
2007-04-24 06:08:00,13.853,13.863,13.768,13.781,350000.0
2007-04-24 06:09:00,13.841,13.868,13.799,13.848,350000.0
2007-04-24 06:10:00,13.837,13.837,13.755,13.807,350000.0
2007-04-24 06:12:00,13.839,13.854,13.753,13.828,550000.0
2007-04-24 06:14:00,13.866,13.87,13.737,13.799,550000.0
2007-04-24 06:15:00,13.907,13.907,13.742,13.803,550000.0
2007-04-24 06:16:00,13.814,13.904,13.778,13.904,350000.0
2007-04-24 06:17:00,13.899,13.899,13.792,13.794,200000.0
2007-04-24 06:18:00,13.822,13.85,13.822,13.85,100000.0
2007-04-24 06:20:00,13.865,13.865,13.817,13.819,400000.0
2007-04-24 06:21:00,13.833,13.835,13.82,13.82,200000.0
2007-04-24 06:22:00,13.801,13.856,13.757,13.856,200000.0
2007-04-24 06:23:00,13.905,13.905,13.829,13.829,200000.0
2007-04-24 06:24:00,13.852,13.907,13.794,13.861,350000.0
2007-04-24 06:25:00,13.802,13.802,13.802,13.802,50000.0
2007-04-24 06:26:00,13.856,13.856,13.776,13.795,400000.0
2007-04-24 06:28:00,13.887,13.907,13.887,13.907,100000.0
2007-04-24 06:29:00,13.908,13.908,13.786,13.786,150000.0
2007-04-24 06:30:00,13.781,13.781,13.769,13.769,100000.0
2007-04-24 06:31:00,13.884,13.894,13.797,13.894,250000.0
2007-04-24 06:32:00,13.828,13.885,13.812,13.859,250000.0
2007-04-24 06:33:00,13.879,13.891,13.789,13.874,400000.0
2007-04-24 06:34:00,13.78,13.917,13.78,13.917,300000.0
2007-04-24 06:35:00,13.818,13.936,13.818,13.922,350000.0
2007-04-24 06:36:00,13.882,13.936,13.846,13.916,250000.0
2007-04-24 06:37:00,13.916,13.936,13.821,13.858,400000.0
2007-04-24 06:38:00,13.903,13.924,13.845,13.9,250000.0
2007-04-24 06:39:00,13.87,13.87,13.757,13.757,200000.0
2007-04-24 06:40:00,13.88,13.914,13.799,13.818,350000.0
2007-04-24 06:42:00,13.893,13.907,13.827,13.907,350000.0
2007-04-24 06:43:00,13.861,13.915,13.788,13.823,300000.0
2007-04-24 06:44:00,13.829,13.886,13.786,13.873,400000.0
2007-04-24 06:45:00,13.876,13.896,13.785,13.896,250000.0
2007-04-24 06:46:00,13.879,13.893,13.797,13.873,550000.0
2007-04-24 06:47:00,13.884,13.884,13.884,13.884,50000.0
2007-04-24 06:48:00,13.819,13.925,13.801,13.879,350000.0
2007-04-24 06:49:00,13.879,13.898,13.791,13.898,300000.0
2007-04-24 06:50:00,13.877,13.882,13.779,13.882,400000.0
2007-04-24 06:51:00,13.838,13.914,13.756,13.846,500000.0
2007-04-24 06:52:00,13.83,13.915,13.83,13.915,250000.0
2007-04-24 06:53:00,13.852,13.915,13.816,13.915,350000.0
2007-04-24 06:54:00,13.867,13.878,13.856,13.871,350000.0
2007-04-24 06:55:00,13.828,13.944,13.781,13.831,450000.0
2007-04-24 06:56:00,13.756,13.886,13.732,13.886,450000.0
2007-04-24 06:57:00,13.923,13.923,13.78,13.846,250000.0
2007-04-24 06:58:00,13.839,13.982,13.839,13.95,350000.0
2007-04-24 07:00:00,13.844,13.87,13.811,13.811,250000.0
2007-04-24 07:01:00,13.831,13.892,13.773,13.892,250000.0
2007-04-24 07:03:00,13.811,13.943,13.811,13.896,300000.0
2007-04-24 07:04:00,13.869,13.921,13.768,13.807,250000.0
2007-04-24 07:05:00,13.903,13.924,13.78,13.83,550000.0
2007-04-24 07:07:00,13.906,13.94,13.85,13.94,250000.0
2007-04-24 07:08:00,13.917,13.948,13.891,13.891,300000.0
2007-04-24 07:09:00,13.877,13.917,13.808,13.876,400000.0
2007-04-24 07:10:00,13.791,13.879,13.791,13.879,250000.0
2007-04-24 07:11:00,13.93,13.931,13.811,13.888,400000.0
2007-04-24 07:12:00,13.829,13.946,13.828,13.904,300000.0
2007-04-24 07:13:00,13.922,13.943,13.837,13.845,350000.0
2007-04-24 07:14:00,13.92,13.92,13.794,13.91,250000.0
2007-04-24 07:15:00,13.918,13.926,13.808,13.826,200000.0
2007-04-24 07:16:00,13.837,13.934,13.837,13.934,100000.0
2007-04-24 07:18:00,13.888,13.893,13.807,13.817,250000.0
2007-04-24 07:19:00,13.878,13.878,13.796,13.796,100000.0
2007-04-24 07:20:00,13.909,13.909,13.81,13.81,100000.0
2007-04-24 07:21:00,13.812,13.901,13.812,13.841,200000.0
2007-04-24 07:23:00,13.855,13.943,13.815,13.815,350000.0
2007-04-24 07:24:00,13.821,13.927,13.821,13.898,300000.0
2007-04-24 07:25:00,13.903,13.903,13.774,13.808,300000.0
2007-04-24 07:26:00,13.822,13.876,13.817,13.817,250000.0
2007-04-24 07:27:00,13.907,13.907,13.784,13.891,250000.0
2007-04-24 07:28:00,13.934,13.934,13.854,13.854,100000.0
2007-04-24 07:29:00,13.849,13.926,13.806,13.834,500000.0
2007-04-24 07:30:00,13.919,13.919,13.733,13.791,550000.0
2007-04-24 07:31:00,13.865,13.936,13.809,13.809,450000.0
2007-04-24 07:32:00,13.853,13.892,13.818,13.892,350000.0
2007-04-24 07:33:00,13.851,13.944,13.851,13.899,250000.0
2007-04-24 07:34:00,13.888,13.941,13.821,13.891,350000.0
2007-04-24 07:35:00,13.847,13.911,13.836,13.889,350000.0
2007-04-24 07:36:00,13.938,13.94,13.821,13.821,350000.0
2007-04-24 07:37:00,13.92,13.92,13.806,13.812,250000.0
2007-04-24 07:38:00,13.813,13.906,13.813,13.813,300000.0
2007-04-24 07:39:00,13.832,13.936,13.832,13.925,350000.0
2007-04-24 07:40:00,13.793,13.895,13.793,13.841,300000.0
2007-04-24 07:41:00,13.892,13.951,13.815,13.841,200000.0
2007-04-24 07:42:00,13.831,13.831,13.796,13.797,200000.0
2007-04-24 07:43:00,13.847,13.899,13.798,13.875,350000.0
2007-04-24 07:44:00,13.783,13.909,13.766,13.891,300000.0
2007-04-24 07:45:00,13.864,13.916,13.783,13.867,400000.0
2007-04-24 07:46:00,13.761,13.891,13.761,13.841,400000.0
2007-04-24 07:47:00,13.88,13.88,13.809,13.809,250000.0
2007-04-24 07:48:00,13.845,13.931,13.823,13.892,400000.0
2007-04-24 07:49:00,13.914,13.941,13.796,13.906,450000.0
2007-04-24 07:50:00,13.816,13.884,13.794,13.883,400000.0
2007-04-24 07:51:00,13.9,13.961,13.82,13.82,200000.0
2007-04-24 07:52:00,13.854,13.983,13.831,13.937,450000.0
2007-04-24 07:54:00,13.923,13.924,13.802,13.908,400000.0
2007-04-24 07:55:00,13.888,13.938,13.803,13.855,250000.0
2007-04-24 07:56:00,13.951,13.951,13.864,13.874,250000.0
2007-04-24 07:57:00,13.926,13.926,13.793,13.89,300000.0
2007-04-24 07:58:00,13.913,13.942,13.832,13.937,450000.0
2007-04-24 07:59:00,13.928,13.928,13.807,13.859,250000.0
2007-04-24 08:00:00,13.827,13.937,13.799,13.8,550000.0
2007-04-24 08:01:00,13.843,13.985,13.805,13.805,600000.0
2007-04-24 08:02:00,13.893,13.996,13.834,13.834,300000.0
2007-04-24 08:03:00,13.908,13.908,13.823,13.902,300000.0
2007-04-24 08:04:00,13.939,13.943,13.856,13.916,400000.0
2007-04-24 08:05:00,13.831,13.903,13.831,13.903,100000.0
2007-04-24 08:06:00,13.906,13.938,13.84,13.908,300000.0
2007-04-24 08:07:00,13.871,13.945,13.812,13.881,400000.0
2007-04-24 08:08:00,13.935,13.966,13.825,13.825,450000.0
2007-04-24 08:09:00,13.829,13.935,13.829,13.853,200000.0
2007-04-24 08:10:00,13.783,13.855,13.783,13.799,400000.0
2007-04-24 08:11:00,13.853,13.917,13.837,13.842,350000.0
2007-04-24 08:12:00,13.888,13.946,13.798,13.896,550000.0
2007-04-24 08:13:00,13.934,13.934,13.92,13.92,100000.0
2007-04-24 08:14:00,13.762,13.907,13.745,13.819,400000.0
2007-04-24 08:15:00,13.812,13.935,13.812,13.863,250000.0
2007-04-24 08:16:00,13.802,13.854,13.777,13.854,350000.0
2007-04-24 08:17:00,13.905,13.905,13.783,13.836,400000.0
2007-04-24 08:18:00,13.9,13.911,13.771,13.796,550000.0
2007-04-24 08:20:00,13.803,13.903,13.784,13.826,250000.0
2007-04-24 08:21:00,13.779,13.908,13.775,13.904,400000.0
2007-04-24 08:22:00,13.938,13.938,13.79,13.896,350000.0
2007-04-24 08:24:00,13.919,13.919,13.823,13.823,300000.0
2007-04-24 08:25:00,13.797,13.913,13.744,13.913,400000.0
2007-04-24 08:26:00,13.877,13.921,13.848,13.919,350000.0
2007-04-24 08:27:00,13.843,13.924,13.824,13.842,400000.0
2007-04-24 08:28:00,13.866,13.952,13.835,13.93,350000.0
2007-04-24 08:30:00,13.824,13.911,13.777,13.797,400000.0
2007-04-24 08:31:00,13.905,13.945,13.824,13.824,400000.0
2007-04-24 08:32:00,13.807,13.923,13.807,13.913,400000.0
2007-04-24 08:33:00,13.882,13.948,13.815,13.918,550000.0
2007-04-24 08:34:00,13.797,13.901,13.792,13.887,400000.0
2007-04-24 08:35:00,13.832,13.929,13.775,13.826,350000.0
2007-04-24 08:36:00,13.826,13.926,13.826,13.923,350000.0
2007-04-24 08:37:00,13.846,13.973,13.816,13.908,400000.0
2007-04-24 08:38:00,13.833,13.906,13.803,13.829,350000.0
2007-04-24 08:39:00,13.931,13.931,13.8,13.849,350000.0
2007-04-24 08:40:00,13.941,13.941,13.821,13.91,400000.0
2007-04-24 08:41:00,13.892,13.932,13.792,13.792,350000.0
2007-04-24 08:42:00,13.901,13.901,13.775,13.849,450000.0
2007-04-24 08:43:00,13.896,13.931,13.876,13.928,350000.0
2007-04-24 08:44:00,13.951,13.951,13.865,13.865,500000.0
2007-04-24 08:45:00,13.899,13.899,13.761,13.784,400000.0
2007-04-24 08:46:00,13.79,13.958,13.79,13.936,300000.0
2007-04-24 08:47:00,13.922,13.94,13.85,13.85,350000.0
2007-04-24 08:48:00,13.872,13.947,13.864,13.864,400000.0
2007-04-24 08:49:00,13.929,13.929,13.818,13.893,550000.0
2007-04-24 08:50:00,13.871,13.926,13.8,13.8,250000.0
2007-04-24 08:51:00,13.821,13.921,13.821,13.828,350000.0
2007-04-24 08:52:00,13.821,13.977,13.821,13.927,350000.0
2007-04-24 08:53:00,13.936,13.936,13.793,13.886,400000.0
2007-04-24 08:54:00,13.853,13.929,13.821,13.821,350000.0
2007-04-24 08:55:00,13.918,13.918,13.833,13.908,400000.0
2007-04-24 08:56:00,13.822,13.906,13.811,13.906,350000.0
2007-04-24 08:57:00,13.796,13.904,13.796,13.893,400000.0
2007-04-24 08:58:00,13.893,13.922,13.833,13.861,500000.0
2007-04-24 08:59:00,13.938,13.942,13.805,13.859,350000.0
2007-04-24 09:00:00,13.879,13.913,13.859,13.859,450000.0
2007-04-24 09:01:00,13.919,13.938,13.848,13.912,350000.0
2007-04-24 09:02:00,13.911,13.927,13.817,13.927,450000.0
2007-04-24 09:03:00,13.847,13.873,13.797,13.873,450000.0
2007-04-24 09:04:00,13.888,13.952,13.809,13.839,350000.0
2007-04-24 09:05:00,13.819,13.892,13.819,13.843,400000.0
2007-04-24 09:06:00,13.912,13.916,13.841,13.878,450000.0
2007-04-24 09:07:00,13.864,13.91,13.824,13.864,500000.0
2007-04-24 09:08:00,13.836,13.941,13.836,13.896,450000.0
2007-04-24 09:10:00,13.947,13.947,13.88,13.905,250000.0
2007-04-24 09:11:00,13.855,13.979,13.855,13.933,400000.0
2007-04-24 09:12:00,13.894,13.931,13.797,13.797,400000.0
2007-04-24 09:13:00,13.949,13.949,13.805,13.833,350000.0
2007-04-24 09:14:00,13.894,13.894,13.817,13.817,300000.0
2007-04-24 09:16:00,13.907,13.95,13.797,13.95,400000.0
2007-04-24 09:17:00,13.864,13.964,13.832,13.877,550000.0
2007-04-24 09:18:00,13.929,13.951,13.867,13.893,500000.0
2007-04-24 09:19:00,13.92,14.004,13.876,13.973,250000.0
2007-04-24 09:20:00,13.937,13.963,13.864,13.946,400000.0
2007-04-24 09:21:00,13.919,13.968,13.845,13.951,450000.0
2007-04-24 09:22:00,13.943,13.955,13.854,13.877,400000.0
2007-04-24 09:23:00,13.899,13.948,13.828,13.892,550000.0
2007-04-24 09:24:00,13.888,13.948,13.873,13.873,350000.0
2007-04-24 09:25:00,13.96,13.986,13.876,13.948,400000.0
2007-04-24 09:26:00,13.965,13.965,13.857,13.959,350000.0
2007-04-24 09:27:00,13.876,13.99,13.842,13.872,450000.0
2007-04-24 09:28:00,13.864,13.954,13.858,13.87,1550000.0
2007-04-24 09:29:00,13.915,13.968,13.837,13.931,450000.0
2007-04-24 09:30:00,13.962,13.962,13.852,13.884,350000.0
2007-04-24 09:32:00,13.924,13.95,13.839,13.924,350000.0
2007-04-24 09:33:00,13.956,13.956,13.837,13.868,550000.0
2007-04-24 09:34:00,13.895,13.953,13.861,13.897,500000.0
2007-04-24 09:35:00,13.971,13.978,13.883,13.946,350000.0
2007-04-24 09:36:00,13.981,13.981,13.896,13.953,400000.0
2007-04-24 09:37:00,13.88,13.941,13.854,13.854,400000.0
2007-04-24 09:38:00,13.939,13.963,13.846,13.878,550000.0
2007-04-24 09:39:00,13.914,13.952,13.815,13.859,400000.0
2007-04-24 09:40:00,13.894,14.009,13.892,13.976,400000.0
2007-04-24 09:41:00,13.836,13.971,13.836,13.914,500000.0
2007-04-24 09:42:00,13.865,13.961,13.793,13.833,400000.0
2007-04-24 09:43:00,13.845,13.97,13.844,13.863,400000.0
2007-04-24 09:44:00,13.882,13.948,13.881,13.905,350000.0
2007-04-24 09:46:00,13.971,13.971,13.842,13.87,300000.0
2007-04-24 09:47:00,13.918,13.958,13.816,13.958,400000.0
2007-04-24 09:48:00,13.949,13.973,13.826,13.855,450000.0
2007-04-24 09:49:00,13.923,13.978,13.853,13.97,400000.0
2007-04-24 09:50:00,13.974,13.974,13.856,13.947,550000.0
2007-04-24 09:51:00,13.862,13.97,13.862,13.874,400000.0
2007-04-24 09:52:00,13.866,14.011,13.866,13.943,550000.0
2007-04-24 09:53:00,13.908,13.987,13.871,13.933,350000.0
2007-04-24 09:54:00,13.864,13.959,13.821,13.923,750000.0
2007-04-24 09:55:00,13.824,13.952,13.805,13.952,450000.0
2007-04-24 09:56:00,13.917,13.945,13.882,13.915,350000.0
2007-04-24 09:57:00,13.936,13.966,13.858,13.876,500000.0
2007-04-24 09:58:00,13.893,13.952,13.805,13.93,500000.0
2007-04-24 09:59:00,13.934,13.96,13.84,13.84,350000.0
2007-04-24 10:00:00,13.962,13.962,13.83,13.839,350000.0
2007-04-24 10:01:00,13.893,13.92,13.811,13.92,450000.0
2007-04-24 10:02:00,13.916,13.943,13.862,13.937,400000.0
2007-04-24 10:03:00,13.892,13.966,13.849,13.852,400000.0
2007-04-24 10:04:00,13.929,13.966,13.852,13.871,350000.0
2007-04-24 10:05:00,13.963,13.963,13.835,13.886,350000.0
2007-04-24 10:06:00,13.902,13.993,13.902,13.93,500000.0
2007-04-24 10:07:00,13.803,14.006,13.803,13.931,350000.0
2007-04-24 10:08:00,13.876,13.947,13.797,13.881,550000.0
2007-04-24 10:09:00,13.867,13.968,13.867,13.954,550000.0
2007-04-24 10:10:00,13.935,13.968,13.879,13.927,350000.0
2007-04-24 10:11:00,13.972,13.972,13.866,13.964,400000.0
2007-04-24 10:12:00,13.889,13.957,13.826,13.945,400000.0
2007-04-24 10:13:00,13.989,13.989,13.827,13.876,350000.0
2007-04-24 10:14:00,13.895,13.999,13.873,13.895,550000.0
2007-04-24 10:15:00,13.938,13.972,13.875,13.949,450000.0
2007-04-24 10:16:00,13.853,13.97,13.821,13.966,400000.0
2007-04-24 10:17:00,13.906,13.918,13.794,13.794,500000.0
2007-04-24 10:18:00,13.934,13.974,13.859,13.859,350000.0
2007-04-24 10:19:00,13.932,13.944,13.838,13.848,500000.0
2007-04-24 10:20:00,13.852,13.931,13.83,13.923,350000.0
2007-04-24 10:21:00,13.897,13.923,13.823,13.849,400000.0
2007-04-24 10:22:00,13.913,13.964,13.838,13.964,550000.0
2007-04-24 10:23:00,13.941,13.941,13.787,13.903,450000.0
2007-04-24 10:24:00,13.913,13.97,13.847,13.902,500000.0
2007-04-24 10:25:00,13.958,13.961,13.828,13.931,450000.0
2007-04-24 10:26:00,13.965,13.965,13.829,13.829,400000.0
2007-04-24 10:27:00,13.923,14.008,13.87,13.87,400000.0
2007-04-24 10:28:00,13.918,13.962,13.837,13.9,600000.0
2007-04-24 10:29:00,13.976,14.041,13.871,13.871,450000.0
2007-04-24 10:30:00,14.005,14.033,13.883,13.883,500000.0
2007-04-24 10:31:00,13.839,13.953,13.825,13.892,550000.0
2007-04-24 10:32:00,13.947,13.965,13.859,13.957,400000.0
2007-04-24 10:33:00,13.851,13.982,13.841,13.841,450000.0
2007-04-24 10:34:00,13.977,13.977,13.848,13.946,400000.0
2007-04-24 10:35:00,13.868,13.966,13.858,13.955,350000.0
2007-04-24 10:36:00,13.949,13.968,13.863,13.878,550000.0
2007-04-24 10:37:00,13.903,13.949,13.868,13.868,500000.0
2007-04-24 10:38:00,13.912,13.981,13.847,13.894,500000.0
2007-04-24 10:39:00,13.883,14.021,13.858,13.934,350000.0
2007-04-24 10:40:00,13.961,14.001,13.873,13.952,450000.0
2007-04-24 10:41:00,13.973,13.973,13.876,13.923,350000.0
2007-04-24 10:42:00,13.976,14.006,13.911,13.918,450000.0
2007-04-24 10:43:00,13.936,13.981,13.856,13.981,450000.0
2007-04-24 10:44:00,13.914,13.973,13.837,13.867,350000.0
2007-04-24 10:45:00,13.958,13.965,13.834,13.919,550000.0
2007-04-24 10:46:00,13.93,14.059,13.905,13.974,450000.0
2007-04-24 10:47:00,13.909,13.989,13.883,13.966,400000.0
2007-04-24 10:48:00,13.904,14.025,13.888,14.018,400000.0
2007-04-24 10:49:00,13.987,14.062,13.941,14.002,350000.0
2007-04-24 10:50:00,13.863,13.992,13.817,13.992,450000.0
2007-04-24 10:51:00,13.959,14.027,13.885,13.885,500000.0
2007-04-24 10:52:00,13.949,14.022,13.907,13.979,500000.0
2007-04-24 10:53:00,13.958,13.999,13.838,13.999,350000.0
2007-04-24 10:54:00,13.976,14.012,13.893,13.997,400000.0
2007-04-24 10:55:00,13.94,14.018,13.885,13.928,350000.0
2007-04-24 10:56:00,13.947,13.994,13.884,13.921,500000.0
2007-04-24 10:57:00,13.955,13.986,13.9,13.918,400000.0
2007-04-24 10:58:00,13.927,14.017,13.87,13.912,500000.0
2007-04-24 10:59:00,13.885,14.013,13.885,14.013,350000.0
2007-04-24 11:00:00,13.918,14.009,13.906,13.922,400000.0
2007-04-24 11:01:00,13.889,14.015,13.889,13.901,500000.0
2007-04-24 11:02:00,13.914,13.994,13.883,13.883,500000.0
2007-04-24 11:03:00,13.865,13.98,13.856,13.889,400000.0
2007-04-24 11:04:00,13.919,13.996,13.876,13.972,550000.0
2007-04-24 11:05:00,13.954,14.058,13.899,13.899,450000.0
2007-04-24 11:06:00,13.917,13.992,13.857,13.895,350000.0
2007-04-24 11:07:00,13.992,13.992,13.86,13.89,400000.0
2007-04-24 11:08:00,13.874,14.013,13.874,14.013,400000.0
2007-04-24 11:09:00,13.911,13.982,13.882,13.889,400000.0
2007-04-24 11:10:00,13.885,14.002,13.885,13.959,450000.0
2007-04-24 11:11:00,13.953,14.006,13.897,13.977,500000.0
2007-04-24 11:12:00,13.896,13.996,13.87,13.887,600000.0
2007-04-24 11:13:00,13.956,13.956,13.894,13.897,350000.0
2007-04-24 11:14:00,13.881,13.994,13.863,13.921,400000.0
2007-04-24 11:15:00,13.997,14.023,13.913,13.983,550000.0
2007-04-24 11:16:00,13.94,14.011,13.886,13.886,350000.0
2007-04-24 11:17:00,14.02,14.02,13.871,13.89,500000.0
2007-04-24 11:18:00,13.903,13.976,13.901,13.901,350000.0
2007-04-24 11:19:00,14.013,14.015,13.92,13.92,350000.0
2007-04-24 11:20:00,13.998,14.007,13.904,13.931,500000.0
2007-04-24 11:21:00,13.888,13.999,13.871,13.871,450000.0
2007-04-24 11:22:00,13.901,14.007,13.901,14.007,500000.0
2007-04-24 11:23:00,13.939,14.037,13.932,14.034,500000.0
2007-04-24 11:24:00,13.935,14.029,13.863,13.931,500000.0
2007-04-24 11:25:00,14.017,14.017,13.913,13.969,350000.0
2007-04-24 11:26:00,13.929,14.017,13.908,13.917,350000.0
2007-04-24 11:27:00,14.006,14.006,13.852,13.934,400000.0
2007-04-24 11:28:00,13.928,14.015,13.888,13.932,400000.0
2007-04-24 11:29:00,13.966,13.999,13.848,13.907,550000.0
2007-04-24 11:30:00,13.943,14.042,13.925,13.952,400000.0
2007-04-24 11:31:00,14.013,14.016,13.926,13.975,400000.0
2007-04-24 11:32:00,14.018,14.077,13.916,14.007,500000.0
2007-04-24 11:33:00,13.87,13.964,13.843,13.963,550000.0
2007-04-24 11:34:00,14.001,14.019,13.95,13.985,350000.0
2007-04-24 11:35:00,14.004,14.004,13.849,13.969,550000.0
2007-04-24 11:36:00,13.897,14.008,13.893,13.9,400000.0
2007-04-24 11:37:00,13.948,13.996,13.898,13.984,450000.0
2007-04-24 11:38:00,13.883,13.98,13.883,13.969,400000.0
2007-04-24 11:39:00,13.903,14.015,13.903,14.002,550000.0
2007-04-24 11:40:00,13.925,14.055,13.925,13.937,500000.0
2007-04-24 11:41:00,13.985,14.019,13.889,13.984,400000.0
2007-04-24 11:42:00,13.883,14.009,13.883,13.961,350000.0
2007-04-24 11:43:00,13.976,14.004,13.884,13.934,550000.0
2007-04-24 11:44:00,13.871,13.986,13.864,13.984,350000.0
2007-04-24 11:45:00,13.94,14.029,13.889,14.029,500000.0
2007-04-24 11:46:00,14.023,14.023,13.902,13.926,450000.0
2007-04-24 11:47:00,13.96,14.007,13.932,13.955,350000.0
2007-04-24 11:48:00,13.879,14.01,13.868,13.892,500000.0
2007-04-24 11:49:00,14.019,14.022,13.925,14.016,500000.0
2007-04-24 11:50:00,14.026,14.026,13.915,13.915,350000.0
2007-04-24 11:51:00,13.942,14.026,13.888,13.888,550000.0
2007-04-24 11:52:00,13.89,13.998,13.89,13.896,500000.0
2007-04-24 11:53:00,13.981,14.008,13.864,13.902,350000.0
2007-04-24 11:54:00,13.975,14.011,13.893,14.011,350000.0
2007-04-24 11:55:00,13.976,14.009,13.863,13.883,550000.0
2007-04-24 11:56:00,13.986,14.022,13.878,13.918,400000.0
2007-04-24 11:57:00,13.957,13.993,13.841,13.875,550000.0
2007-04-24 11:58:00,13.86,13.993,13.845,13.993,400000.0
2007-04-24 11:59:00,13.959,14.008,13.862,13.989,500000.0
2007-04-24 12:00:00,13.945,14.025,13.901,14.025,450000.0
2007-04-24 12:01:00,14.016,14.016,13.87,13.902,500000.0
2007-04-24 12:02:00,13.939,13.96,13.888,13.918,450000.0
2007-04-24 12:03:00,13.956,14.011,13.874,13.874,450000.0
2007-04-24 12:04:00,13.99,14.01,13.863,13.863,500000.0
2007-04-24 12:05:00,14.009,14.01,13.966,14.01,450000.0
2007-04-24 12:06:00,14.001,14.071,13.929,13.996,500000.0
2007-04-24 12:07:00,13.91,14.042,13.9,13.904,350000.0
2007-04-24 12:08:00,13.998,13.998,13.947,13.963,350000.0
2007-04-24 12:09:00,14.012,14.012,13.863,13.906,550000.0
2007-04-24 12:10:00,14.012,14.012,13.944,13.962,350000.0
2007-04-24 12:11:00,13.921,14.015,13.914,13.938,350000.0
2007-04-24 12:12:00,13.925,14.092,13.908,14.002,550000.0
2007-04-24 12:13:00,13.937,14.05,13.907,13.907,400000.0
2007-04-24 12:14:00,14.024,14.033,13.932,14.007,450000.0
2007-04-24 12:15:00,14.005,14.033,13.928,14.014,350000.0
2007-04-24 12:16:00,13.873,14.001,13.864,13.959,450000.0
2007-04-24 12:17:00,13.939,14.01,13.92,14.01,350000.0
2007-04-24 12:18:00,14.01,14.043,13.913,13.913,400000.0
2007-04-24 12:19:00,13.925,14.044,13.913,13.913,450000.0
2007-04-24 12:20:00,13.9,14.044,13.9,14.033,450000.0
2007-04-24 12:21:00,13.952,14.013,13.919,13.952,450000.0
2007-04-24 12:22:00,14.021,14.021,13.876,13.885,500000.0
2007-04-24 12:23:00,14.019,14.052,13.926,13.987,550000.0
2007-04-24 12:24:00,13.959,14.036,13.91,13.998,500000.0
2007-04-24 12:25:00,14.02,14.02,13.914,13.914,450000.0
2007-04-24 12:26:00,13.991,13.997,13.911,13.987,400000.0
2007-04-24 12:27:00,13.982,14.088,13.926,14.029,500000.0
2007-04-24 12:28:00,13.937,14.037,13.937,13.951,500000.0
2007-04-24 12:29:00,13.959,14.014,13.888,13.976,450000.0
2007-04-24 12:30:00,13.914,14.0,13.887,14.0,400000.0
2007-04-24 12:31:00,13.961,14.004,13.901,13.901,350000.0
2007-04-24 12:32:00,13.919,14.0,13.89,13.902,350000.0
2007-04-24 12:33:00,13.915,14.001,13.896,13.896,550000.0
2007-04-24 12:34:00,13.966,14.009,13.894,13.997,350000.0
2007-04-24 12:35:00,13.965,13.998,13.886,13.964,350000.0
2007-04-24 12:36:00,13.992,14.005,13.927,13.927,400000.0
2007-04-24 12:37:00,13.99,14.017,13.931,14.017,550000.0
2007-04-24 12:38:00,13.966,13.988,13.917,13.935,400000.0
2007-04-24 12:39:00,13.988,13.988,13.887,13.921,400000.0
2007-04-24 12:40:00,13.969,13.991,13.919,13.952,450000.0
2007-04-24 12:41:00,13.915,14.008,13.876,14.008,400000.0
2007-04-24 12:42:00,13.96,14.031,13.893,13.961,450000.0
2007-04-24 12:43:00,14.015,14.015,13.884,13.884,350000.0
2007-04-24 12:44:00,13.941,13.98,13.848,13.98,400000.0
2007-04-24 12:45:00,13.896,14.027,13.896,13.989,450000.0
2007-04-24 12:46:00,14.006,14.006,13.885,13.983,400000.0
2007-04-24 12:47:00,13.981,14.013,13.886,13.922,350000.0
2007-04-24 12:48:00,13.884,13.985,13.854,13.914,500000.0
2007-04-24 12:49:00,13.928,14.024,13.881,13.932,400000.0
2007-04-24 12:50:00,13.89,13.995,13.87,13.991,450000.0
2007-04-24 12:51:00,13.954,13.971,13.825,13.847,500000.0
2007-04-24 12:52:00,13.987,14.015,13.879,13.904,350000.0
2007-04-24 12:53:00,13.933,13.971,13.933,13.956,400000.0
2007-04-24 12:54:00,13.921,13.979,13.882,13.899,550000.0
2007-04-24 12:55:00,13.898,13.999,13.843,13.903,550000.0
2007-04-24 12:56:00,14.003,14.017,13.88,13.991,500000.0
2007-04-24 12:57:00,13.965,14.033,13.887,13.92,450000.0
2007-04-24 12:58:00,13.983,14.014,13.895,13.978,450000.0
2007-04-24 12:59:00,13.931,14.02,13.889,13.889,450000.0
2007-04-24 13:00:00,14.004,14.004,13.859,13.935,550000.0
2007-04-24 13:01:00,13.963,14.016,13.91,13.944,400000.0
2007-04-24 13:02:00,13.93,14.004,13.901,13.98,350000.0
2007-04-24 13:03:00,13.991,13.991,13.837,13.964,550000.0
2007-04-24 13:04:00,13.876,13.992,13.876,13.975,450000.0
2007-04-24 13:05:00,13.936,14.044,13.882,13.882,550000.0
2007-04-24 13:06:00,13.926,13.981,13.879,13.909,400000.0
2007-04-24 13:07:00,13.92,14.003,13.899,14.003,450000.0
2007-04-24 13:08:00,13.952,13.99,13.885,13.988,350000.0
2007-04-24 13:09:00,13.856,13.975,13.856,13.898,400000.0
2007-04-24 13:10:00,13.877,14.019,13.877,13.994,500000.0
2007-04-24 13:11:00,13.961,13.971,13.881,13.958,400000.0
2007-04-24 13:12:00,13.984,13.995,13.872,13.96,350000.0
2007-04-24 13:13:00,13.928,14.005,13.919,13.959,350000.0
2007-04-24 13:14:00,13.974,13.983,13.902,13.948,400000.0
2007-04-24 13:15:00,13.959,13.959,13.843,13.88,450000.0
2007-04-24 13:16:00,13.988,14.028,13.887,13.985,500000.0
2007-04-24 13:17:00,13.967,14.002,13.89,13.89,400000.0
2007-04-24 13:18:00,13.973,14.007,13.901,13.901,550000.0
2007-04-24 13:19:00,13.918,13.996,13.894,13.919,400000.0
2007-04-24 13:20:00,13.984,13.984,13.867,13.951,550000.0
2007-04-24 13:21:00,13.978,13.978,13.924,13.953,450000.0
2007-04-24 13:22:00,14.002,14.002,13.861,13.914,550000.0
2007-04-24 13:23:00,13.989,14.004,13.884,13.918,450000.0
2007-04-24 13:24:00,13.925,13.992,13.925,13.988,350000.0
2007-04-24 13:25:00,13.899,14.019,13.899,13.96,450000.0
2007-04-24 13:26:00,14.001,14.001,13.891,13.937,400000.0
2007-04-24 13:27:00,13.956,13.981,13.888,13.888,400000.0
2007-04-24 13:28:00,13.983,14.006,13.894,13.917,400000.0
2007-04-24 13:29:00,13.978,14.001,13.868,13.972,400000.0
2007-04-24 13:30:00,13.954,14.017,13.886,13.96,350000.0
2007-04-24 13:31:00,13.952,13.997,13.904,13.968,400000.0
2007-04-24 13:32:00,13.966,13.966,13.895,13.962,400000.0
2007-04-24 13:33:00,13.924,13.99,13.869,13.921,350000.0
2007-04-24 13:34:00,13.907,13.981,13.899,13.926,350000.0
2007-04-24 13:35:00,14.005,14.009,13.923,13.994,400000.0
2007-04-24 13:36:00,13.931,13.994,13.905,13.909,400000.0
2007-04-24 13:37:00,14.008,14.011,13.887,13.99,450000.0
2007-04-24 13:38:00,13.946,14.014,13.888,13.906,450000.0
2007-04-24 13:40:00,14.009,14.009,13.867,13.962,500000.0
2007-04-24 13:41:00,14.037,14.037,13.919,13.919,400000.0
2007-04-24 13:42:00,13.908,13.953,13.875,13.949,450000.0
2007-04-24 13:43:00,13.964,14.014,13.883,13.906,450000.0
2007-04-24 13:44:00,14.004,14.008,13.868,13.868,500000.0
2007-04-24 13:45:00,13.959,14.048,13.91,13.913,500000.0
2007-04-24 13:46:00,13.884,13.96,13.827,13.96,350000.0
2007-04-24 13:47:00,13.985,14.001,13.959,13.979,450000.0
2007-04-24 13:48:00,13.994,13.994,13.929,13.949,400000.0
2007-04-24 13:49:00,13.907,13.963,13.859,13.869,350000.0
2007-04-24 13:50:00,13.897,13.982,13.803,13.847,550000.0
2007-04-24 13:51:00,13.927,13.992,13.861,13.921,400000.0
2007-04-24 13:52:00,13.947,13.968,13.856,13.96,400000.0
2007-04-24 13:53:00,13.97,13.982,13.872,13.978,300000.0
2007-04-24 13:54:00,13.88,13.982,13.839,13.982,400000.0
2007-04-24 13:55:00,14.023,14.023,13.905,13.905,350000.0
2007-04-24 13:56:00,13.966,13.969,13.881,13.969,350000.0
2007-04-24 13:57:00,13.961,14.005,13.88,14.002,350000.0
2007-04-24 13:58:00,14.013,14.025,13.911,13.963,400000.0
2007-04-24 13:59:00,13.93,13.981,13.882,13.972,350000.0
2007-04-24 14:00:00,13.992,13.992,13.819,13.876,450000.0
2007-04-24 14:01:00,13.995,13.995,13.891,13.891,350000.0
2007-04-24 14:02:00,13.873,13.985,13.873,13.926,400000.0
2007-04-24 14:05:00,13.979,14.008,13.886,13.936,400000.0
2007-04-24 14:06:00,13.951,14.043,13.886,13.927,450000.0
2007-04-24 14:07:00,13.994,14.015,13.889,14.015,350000.0
2007-04-24 14:08:00,13.909,14.023,13.909,14.023,350000.0
2007-04-24 14:09:00,13.908,13.973,13.888,13.919,450000.0
2007-04-24 14:10:00,13.951,13.98,13.848,13.848,350000.0
2007-04-24 14:11:00,13.933,13.968,13.859,13.947,400000.0
2007-04-24 14:12:00,13.929,14.012,13.929,14.009,500000.0
2007-04-24 14:13:00,13.947,14.006,13.896,13.929,450000.0
2007-04-24 14:14:00,13.986,14.037,13.898,13.998,400000.0
2007-04-24 14:15:00,13.923,14.002,13.863,13.891,350000.0
2007-04-24 14:16:00,13.982,14.007,13.869,13.991,500000.0
2007-04-24 14:17:00,13.97,14.014,13.912,13.986,350000.0
2007-04-24 14:18:00,13.991,13.991,13.878,13.888,400000.0
2007-04-24 14:19:00,14.0,14.0,13.877,13.961,350000.0
2007-04-24 14:20:00,13.987,14.003,13.891,13.98,500000.0
2007-04-24 14:21:00,13.995,13.995,13.844,13.92,400000.0
2007-04-24 14:22:00,13.945,13.96,13.864,13.881,350000.0
2007-04-24 14:23:00,13.963,14.011,13.869,13.926,450000.0
2007-04-24 14:24:00,13.959,13.982,13.82,13.902,550000.0
2007-04-24 14:25:00,13.886,14.016,13.867,13.87,350000.0
2007-04-24 14:26:00,13.901,13.957,13.855,13.902,350000.0
2007-04-24 14:27:00,13.832,14.014,13.832,13.917,500000.0
2007-04-24 14:28:00,13.962,13.962,13.872,13.872,450000.0
2007-04-24 14:29:00,13.899,13.999,13.876,13.999,450000.0
2007-04-24 14:30:00,13.969,14.023,13.892,14.003,350000.0
2007-04-24 14:31:00,13.91,14.0,13.873,13.961,400000.0
2007-04-24 14:32:00,13.953,13.981,13.899,13.899,500000.0
2007-04-24 14:33:00,13.845,13.974,13.845,13.964,400000.0
2007-04-24 14:34:00,14.002,14.035,13.944,13.996,350000.0
2007-04-24 14:35:00,13.996,14.018,13.88,13.984,450000.0
2007-04-24 14:36:00,13.886,14.0,13.865,13.865,500000.0
2007-04-24 14:37:00,13.904,13.97,13.869,13.88,400000.0
2007-04-24 14:38:00,13.841,13.952,13.835,13.84,350000.0
2007-04-24 14:39:00,13.901,13.949,13.833,13.882,500000.0
2007-04-24 14:40:00,13.874,13.95,13.833,13.869,400000.0
2007-04-24 14:41:00,13.952,13.953,13.82,13.82,400000.0
2007-04-24 14:42:00,13.97,13.985,13.852,13.958,450000.0
2007-04-24 14:43:00,13.902,13.932,13.809,13.932,350000.0
2007-04-24 14:44:00,13.927,13.975,13.842,13.899,400000.0
2007-04-24 14:45:00,13.963,13.97,13.843,13.843,350000.0
2007-04-24 14:46:00,13.949,13.994,13.838,13.994,450000.0
2007-04-24 14:47:00,13.874,13.996,13.874,13.96,550000.0
2007-04-24 14:48:00,13.944,13.951,13.876,13.876,400000.0
2007-04-24 14:49:00,13.87,13.991,13.851,13.926,500000.0
2007-04-24 14:50:00,13.842,13.972,13.842,13.972,450000.0
2007-04-24 14:51:00,13.852,13.973,13.845,13.867,400000.0
2007-04-24 14:52:00,13.937,14.038,13.897,13.989,500000.0
2007-04-24 14:53:00,13.927,13.976,13.834,13.976,450000.0
2007-04-24 14:54:00,13.949,13.955,13.845,13.845,400000.0
2007-04-24 14:55:00,13.875,13.975,13.857,13.921,450000.0
2007-04-24 14:56:00,13.85,14.003,13.85,13.907,450000.0
2007-04-24 14:57:00,13.893,13.967,13.85,13.867,400000.0
2007-04-24 14:58:00,13.892,13.917,13.808,13.817,400000.0
2007-04-24 14:59:00,13.875,13.921,13.793,13.903,500000.0
2007-04-24 15:00:00,13.932,13.934,13.824,13.902,450000.0
2007-04-24 15:01:00,13.848,13.968,13.82,13.87,400000.0
2007-04-24 15:02:00,13.826,13.967,13.826,13.921,400000.0
2007-04-24 15:03:00,13.872,13.975,13.86,13.942,450000.0
2007-04-24 15:04:00,13.97,13.97,13.86,13.906,450000.0
2007-04-24 15:05:00,13.89,13.936,13.828,13.933,450000.0
2007-04-24 15:06:00,13.927,13.95,13.84,13.84,500000.0
2007-04-24 15:07:00,13.935,13.974,13.862,13.873,500000.0
2007-04-24 15:08:00,13.847,13.933,13.826,13.877,450000.0
2007-04-24 15:09:00,13.893,13.975,13.851,13.854,400000.0
2007-04-24 15:10:00,13.873,13.985,13.868,13.885,450000.0
2007-04-24 15:11:00,13.943,14.019,13.86,13.886,550000.0
2007-04-24 15:12:00,13.905,13.979,13.833,13.886,350000.0
2007-04-24 15:13:00,13.856,13.977,13.856,13.86,500000.0
2007-04-24 15:14:00,13.887,13.943,13.815,13.883,400000.0
2007-04-24 15:15:00,13.832,13.953,13.82,13.904,450000.0
2007-04-24 15:16:00,13.857,13.92,13.79,13.894,500000.0
2007-04-24 15:17:00,13.926,13.98,13.837,13.837,550000.0
2007-04-24 15:18:00,13.937,13.937,13.804,13.884,450000.0
2007-04-24 15:19:00,13.882,13.961,13.859,13.911,450000.0
2007-04-24 15:20:00,13.904,13.933,13.794,13.919,450000.0
2007-04-24 15:21:00,13.893,13.936,13.812,13.925,450000.0
2007-04-24 15:22:00,13.868,13.952,13.86,13.952,500000.0
2007-04-24 15:23:00,13.918,13.943,13.799,13.943,350000.0
2007-04-24 15:24:00,13.838,13.958,13.838,13.958,350000.0
2007-04-24 15:25:00,13.798,13.919,13.798,13.815,450000.0
2007-04-24 15:26:00,13.906,13.906,13.795,13.878,300000.0
2007-04-24 15:27:00,13.893,13.897,13.806,13.877,400000.0
2007-04-24 15:28:00,13.902,13.917,13.831,13.917,350000.0
2007-04-24 15:29:00,13.911,13.942,13.83,13.942,350000.0
2007-04-24 15:30:00,13.956,13.971,13.883,13.928,450000.0
2007-04-24 15:31:00,13.884,13.953,13.827,13.93,500000.0
2007-04-24 15:32:00,13.914,13.962,13.814,13.929,550000.0
2007-04-24 15:33:00,13.876,13.936,13.819,13.932,450000.0
2007-04-24 15:34:00,13.869,13.947,13.798,13.93,500000.0
2007-04-24 15:35:00,13.939,13.968,13.866,13.961,600000.0
2007-04-24 15:36:00,13.835,13.956,13.821,13.956,400000.0
2007-04-24 15:37:00,13.831,13.915,13.764,13.764,450000.0
2007-04-24 15:38:00,13.874,13.92,13.779,13.891,500000.0
2007-04-24 15:39:00,13.827,13.884,13.743,13.836,500000.0
2007-04-24 15:40:00,13.804,13.906,13.773,13.847,450000.0
2007-04-24 15:41:00,13.819,13.904,13.819,13.904,450000.0
2007-04-24 15:42:00,13.914,13.914,13.846,13.871,400000.0
2007-04-24 15:43:00,13.816,13.903,13.772,13.842,400000.0
2007-04-24 15:44:00,13.822,13.882,13.783,13.826,400000.0
2007-04-24 15:45:00,13.906,13.906,13.76,13.888,400000.0
2007-04-24 15:46:00,13.866,13.895,13.784,13.862,400000.0
2007-04-24 15:47:00,13.788,13.901,13.756,13.756,350000.0
2007-04-24 15:48:00,13.854,13.898,13.854,13.898,100000.0
2007-04-24 15:49:00,13.849,13.883,13.782,13.852,400000.0
2007-04-24 15:50:00,13.796,13.849,13.762,13.765,350000.0
2007-04-24 15:51:00,13.878,13.878,13.751,13.87,450000.0
2007-04-24 15:52:00,13.844,13.914,13.773,13.914,450000.0
2007-04-24 15:53:00,13.898,13.898,13.828,13.877,350000.0
2007-04-24 15:54:00,13.82,13.904,13.766,13.866,350000.0
2007-04-24 15:55:00,13.789,13.894,13.789,13.834,350000.0
2007-04-24 15:56:00,13.818,13.828,13.787,13.787,250000.0
2007-04-24 15:57:00,13.784,13.903,13.784,13.891,400000.0
2007-04-24 15:58:00,13.788,13.889,13.752,13.885,500000.0
2007-04-24 15:59:00,13.768,13.859,13.768,13.859,350000.0
2007-04-24 16:00:00,13.829,13.891,13.787,13.866,450000.0
2007-04-24 16:01:00,13.826,13.947,13.815,13.875,350000.0
2007-04-24 16:02:00,13.857,13.89,13.792,13.89,450000.0
2007-04-24 16:03:00,13.814,13.895,13.797,13.848,350000.0
2007-04-24 16:04:00,13.912,13.92,13.788,13.859,350000.0
2007-04-24 16:05:00,13.844,13.899,13.762,13.899,550000.0
2007-04-24 16:06:00,13.771,13.876,13.763,13.766,400000.0
2007-04-24 16:07:00,13.925,13.948,13.81,13.831,450000.0
2007-04-24 16:08:00,13.879,13.887,13.756,13.769,450000.0
2007-04-24 16:09:00,13.906,13.906,13.773,13.843,350000.0
2007-04-24 16:10:00,13.849,13.909,13.781,13.883,350000.0
2007-04-24 16:11:00,13.898,13.909,13.814,13.874,400000.0
2007-04-24 16:12:00,13.874,13.901,13.754,13.854,500000.0
2007-04-24 16:13:00,13.821,13.919,13.786,13.88,400000.0
2007-04-24 16:14:00,13.861,13.877,13.789,13.814,550000.0
2007-04-24 16:15:00,13.911,13.957,13.838,13.941,450000.0
2007-04-24 16:16:00,13.925,13.925,13.813,13.918,350000.0
2007-04-24 16:17:00,13.899,13.908,13.765,13.908,500000.0
2007-04-24 16:18:00,13.843,13.885,13.807,13.807,350000.0
2007-04-24 16:19:00,13.881,13.931,13.808,13.848,400000.0
2007-04-24 16:20:00,13.807,13.884,13.791,13.845,350000.0
2007-04-24 16:21:00,13.91,13.942,13.839,13.887,400000.0
2007-04-24 16:22:00,13.886,13.89,13.764,13.804,400000.0
2007-04-24 16:23:00,13.847,13.928,13.775,13.827,550000.0
2007-04-24 16:24:00,13.857,13.917,13.778,13.877,450000.0
2007-04-24 16:25:00,13.869,13.904,13.781,13.904,400000.0
2007-04-24 16:26:00,13.888,13.939,13.81,13.81,350000.0
2007-04-24 16:27:00,13.827,13.945,13.827,13.883,450000.0
2007-04-24 16:28:00,13.915,13.958,13.856,13.926,350000.0
2007-04-24 16:29:00,13.839,13.95,13.839,13.943,500000.0
2007-04-24 16:30:00,13.866,13.938,13.83,13.849,500000.0
2007-04-24 16:31:00,13.904,13.925,13.809,13.836,350000.0
2007-04-24 16:32:00,13.936,13.936,13.817,13.821,500000.0
2007-04-24 16:33:00,13.931,13.931,13.824,13.922,400000.0
2007-04-24 16:34:00,13.84,13.937,13.83,13.831,550000.0
2007-04-24 16:35:00,13.897,13.939,13.779,13.856,550000.0
2007-04-24 16:36:00,13.811,13.92,13.784,13.784,500000.0
2007-04-24 16:37:00,13.763,13.903,13.742,13.903,400000.0
2007-04-24 16:38:00,13.884,13.913,13.764,13.913,450000.0
2007-04-24 16:39:00,13.837,13.92,13.799,13.883,400000.0
2007-04-24 16:40:00,13.915,13.915,13.743,13.795,550000.0
2007-04-24 16:41:00,13.876,13.904,13.852,13.852,350000.0
2007-04-24 16:42:00,13.933,13.933,13.806,13.912,350000.0
2007-04-24 16:43:00,13.918,13.918,13.821,13.823,500000.0
2007-04-24 16:44:00,13.859,13.924,13.803,13.82,400000.0
2007-04-24 16:45:00,13.91,13.91,13.762,13.802,400000.0
2007-04-24 16:46:00,13.915,13.915,13.77,13.875,500000.0
2007-04-24 16:47:00,13.863,13.908,13.709,13.817,550000.0
2007-04-24 16:48:00,13.869,13.902,13.761,13.879,350000.0
2007-04-24 16:49:00,13.805,13.875,13.765,13.765,400000.0
2007-04-24 16:50:00,13.863,13.906,13.797,13.906,500000.0
2007-04-24 16:51:00,13.91,13.977,13.819,13.839,350000.0
2007-04-24 16:52:00,13.9,13.919,13.807,13.873,450000.0
2007-04-24 16:53:00,13.759,13.879,13.753,13.879,350000.0
2007-04-24 16:54:00,13.816,13.915,13.784,13.784,550000.0
2007-04-24 16:55:00,13.918,13.918,13.814,13.915,400000.0
2007-04-24 16:56:00,13.81,13.893,13.76,13.821,550000.0
2007-04-24 16:57:00,13.822,13.895,13.75,13.895,400000.0
2007-04-24 16:58:00,13.837,13.864,13.727,13.732,500000.0
2007-04-24 16:59:00,13.812,13.907,13.778,13.819,350000.0
2007-04-24 17:00:00,13.736,13.855,13.736,13.855,450000.0
2007-04-24 17:01:00,13.794,13.886,13.735,13.756,350000.0
2007-04-24 17:02:00,13.843,13.855,13.724,13.837,450000.0
2007-04-24 17:03:00,13.878,13.878,13.726,13.813,400000.0
2007-04-24 17:04:00,13.835,13.87,13.738,13.825,800000.0
2007-04-24 17:05:00,13.749,13.829,13.709,13.751,400000.0
2007-04-24 17:06:00,13.781,13.875,13.727,13.804,500000.0
2007-04-24 17:07:00,13.829,13.91,13.726,13.844,950000.0
2007-04-24 17:08:00,13.839,13.898,13.747,13.846,550000.0
2007-04-24 17:09:00,13.723,13.84,13.686,13.777,800000.0
2007-04-24 17:10:00,13.747,13.877,13.721,13.877,600000.0
2007-04-24 17:11:00,13.879,13.898,13.732,13.795,450000.0
2007-04-24 17:12:00,13.717,13.852,13.717,13.819,350000.0
2007-04-24 17:13:00,13.859,13.863,13.761,13.802,400000.0
2007-04-24 17:14:00,13.815,13.873,13.729,13.831,350000.0
2007-04-24 17:15:00,13.808,13.82,13.673,13.792,900000.0
2007-04-24 17:16:00,13.733,13.885,13.73,13.835,400000.0
2007-04-24 17:17:00,13.815,13.822,13.672,13.802,750000.0
2007-04-24 17:18:00,13.73,13.836,13.727,13.819,350000.0
2007-04-24 17:19:00,13.857,13.857,13.732,13.826,550000.0
2007-04-24 17:20:00,13.738,13.881,13.738,13.853,650000.0
2007-04-24 17:21:00,13.87,13.896,13.752,13.752,400000.0
2007-04-24 17:22:00,13.81,13.901,13.768,13.901,400000.0
2007-04-24 17:23:00,13.884,13.884,13.742,13.779,500000.0
2007-04-24 17:24:00,13.838,13.912,13.773,13.785,400000.0
2007-04-24 17:25:00,13.848,13.877,13.734,13.877,500000.0
2007-04-24 17:26:00,13.909,13.919,13.799,13.871,400000.0
2007-04-24 17:27:00,13.854,13.871,13.735,13.829,700000.0
2007-04-24 17:28:00,13.808,13.836,13.763,13.763,350000.0
2007-04-24 17:29:00,13.801,13.9,13.771,13.804,400000.0
2007-04-24 17:30:00,13.871,13.899,13.765,13.89,900000.0
2007-04-24 17:31:00,13.822,13.912,13.804,13.912,350000.0
2007-04-24 17:32:00,13.897,13.897,13.78,13.858,450000.0
2007-04-24 17:33:00,13.752,13.859,13.752,13.853,350000.0
2007-04-24 17:34:00,13.822,13.86,13.71,13.722,700000.0
2007-04-24 17:35:00,13.881,13.881,13.715,13.873,900000.0
2007-04-24 17:36:00,13.836,13.873,13.705,13.843,450000.0
2007-04-24 17:37:00,13.796,13.868,13.736,13.736,400000.0
2007-04-24 17:38:00,13.86,13.882,13.815,13.84,400000.0
2007-04-24 17:39:00,13.753,13.837,13.747,13.783,550000.0
2007-04-24 17:40:00,13.818,13.868,13.721,13.77,400000.0
2007-04-24 17:41:00,13.87,13.874,13.731,13.735,450000.0
2007-04-24 17:42:00,13.769,13.852,13.751,13.814,400000.0
2007-04-24 17:43:00,13.823,13.881,13.711,13.711,400000.0
2007-04-24 17:44:00,13.829,13.88,13.762,13.88,350000.0
2007-04-24 17:45:00,13.766,13.871,13.756,13.833,400000.0
2007-04-24 17:46:00,13.735,13.861,13.711,13.784,500000.0
2007-04-24 17:47:00,13.82,13.861,13.728,13.824,350000.0
2007-04-24 17:48:00,13.747,13.892,13.747,13.892,500000.0
2007-04-24 17:49:00,13.881,13.899,13.787,13.874,550000.0
2007-04-24 17:50:00,13.859,13.859,13.699,13.85,450000.0
2007-04-24 17:51:00,13.794,13.908,13.794,13.799,650000.0
2007-04-24 17:52:00,13.761,13.827,13.723,13.81,400000.0
2007-04-24 17:53:00,13.858,13.858,13.744,13.798,450000.0
2007-04-24 17:54:00,13.844,13.845,13.69,13.69,400000.0
2007-04-24 17:55:00,13.721,13.788,13.679,13.739,400000.0
2007-04-24 17:56:00,13.658,13.735,13.633,13.682,400000.0
2007-04-24 17:57:00,13.685,13.774,13.64,13.64,350000.0
2007-04-24 17:58:00,13.691,13.732,13.615,13.664,500000.0
2007-04-24 17:59:00,13.677,13.707,13.579,13.707,550000.0
2007-04-24 18:00:00,13.719,13.727,13.583,13.645,450000.0
2007-04-24 18:01:00,13.687,13.729,13.605,13.637,400000.0
2007-04-24 18:02:00,13.725,13.725,13.571,13.646,500000.0
2007-04-24 18:03:00,13.746,13.746,13.608,13.655,400000.0
2007-04-24 18:04:00,13.657,13.755,13.637,13.719,400000.0
2007-04-24 18:05:00,13.732,13.768,13.624,13.742,350000.0
2007-04-24 18:06:00,13.641,13.752,13.621,13.621,400000.0
2007-04-24 18:07:00,13.675,13.715,13.584,13.715,400000.0
2007-04-24 18:08:00,13.612,13.686,13.595,13.673,350000.0
2007-04-24 18:09:00,13.556,13.685,13.556,13.628,500000.0
2007-04-24 18:10:00,13.613,13.662,13.532,13.625,350000.0
2007-04-24 18:11:00,13.617,13.702,13.559,13.702,450000.0
2007-04-24 18:12:00,13.653,13.704,13.621,13.63,400000.0
2007-04-24 18:13:00,13.65,13.701,13.587,13.587,350000.0
2007-04-24 18:14:00,13.724,13.751,13.632,13.701,500000.0
2007-04-24 18:15:00,13.64,13.714,13.581,13.627,350000.0
2007-04-24 18:16:00,13.689,13.723,13.585,13.593,350000.0
2007-04-24 18:17:00,13.633,13.715,13.617,13.706,400000.0
2007-04-24 18:18:00,13.69,13.716,13.599,13.609,550000.0
2007-04-24 18:19:00,13.593,13.749,13.567,13.641,550000.0
2007-04-24 18:20:00,13.712,13.749,13.594,13.749,500000.0
2007-04-24 18:21:00,13.719,13.76,13.605,13.649,450000.0
2007-04-24 18:22:00,13.721,13.762,13.627,13.711,400000.0
2007-04-24 18:23:00,13.611,13.743,13.59,13.666,500000.0
2007-04-24 18:24:00,13.766,13.766,13.656,13.656,350000.0
2007-04-24 18:25:00,13.783,13.783,13.601,13.692,550000.0
2007-04-24 18:26:00,13.69,13.735,13.612,13.619,500000.0
2007-04-24 18:27:00,13.754,13.754,13.574,13.633,400000.0
2007-04-24 18:28:00,13.694,13.747,13.607,13.628,500000.0
2007-04-24 18:29:00,13.645,13.738,13.573,13.619,400000.0
2007-04-24 18:30:00,13.751,13.751,13.657,13.73,500000.0
2007-04-24 18:31:00,13.724,13.728,13.621,13.705,450000.0
2007-04-24 18:32:00,13.619,13.745,13.619,13.745,350000.0
2007-04-24 18:33:00,13.741,13.741,13.596,13.645,350000.0
2007-04-24 18:34:00,13.661,13.744,13.62,13.744,350000.0
2007-04-24 18:35:00,13.652,13.723,13.613,13.613,400000.0
2007-04-24 18:36:00,13.697,13.724,13.569,13.633,450000.0
2007-04-24 18:37:00,13.733,13.733,13.581,13.648,450000.0
2007-04-24 18:38:00,13.728,13.728,13.605,13.659,550000.0
2007-04-24 18:39:00,13.62,13.735,13.62,13.659,450000.0
2007-04-24 18:40:00,13.702,13.724,13.587,13.724,500000.0
2007-04-24 18:41:00,13.679,13.689,13.596,13.682,400000.0
2007-04-24 18:42:00,13.682,13.761,13.61,13.626,400000.0
2007-04-24 18:43:00,13.634,13.738,13.609,13.639,350000.0
2007-04-24 18:44:00,13.654,13.676,13.57,13.618,350000.0
2007-04-24 18:45:00,13.598,13.663,13.537,13.539,400000.0
2007-04-24 18:46:00,13.545,13.656,13.545,13.611,400000.0
2007-04-24 18:47:00,13.582,13.687,13.544,13.668,550000.0
2007-04-24 18:48:00,13.597,13.663,13.545,13.663,550000.0
2007-04-24 18:49:00,13.666,13.676,13.561,13.676,350000.0
2007-04-24 18:50:00,13.599,13.705,13.599,13.602,450000.0
2007-04-24 18:51:00,13.615,13.722,13.587,13.642,400000.0
2007-04-24 18:52:00,13.681,13.687,13.573,13.573,400000.0
2007-04-24 18:53:00,13.606,13.736,13.606,13.65,300000.0
2007-04-24 18:54:00,13.612,13.707,13.612,13.692,400000.0
2007-04-24 18:55:00,13.634,13.753,13.634,13.693,400000.0
2007-04-24 18:56:00,13.597,13.711,13.597,13.627,450000.0
2007-04-24 18:57:00,13.642,13.715,13.602,13.602,550000.0
2007-04-24 18:58:00,13.727,13.727,13.62,13.62,250000.0
2007-04-24 18:59:00,13.621,13.744,13.617,13.686,550000.0
2007-04-24 19:00:00,13.684,13.727,13.599,13.727,500000.0
2007-04-24 19:01:00,13.695,13.756,13.645,13.645,500000.0
2007-04-24 19:02:00,13.699,13.739,13.612,13.692,550000.0
2007-04-24 19:03:00,13.633,13.727,13.597,13.659,250000.0
2007-04-24 19:04:00,13.626,13.731,13.602,13.731,400000.0
2007-04-24 19:05:00,13.722,13.722,13.616,13.72,350000.0
2007-04-24 19:06:00,13.723,13.757,13.659,13.726,400000.0
2007-04-24 19:07:00,13.709,13.779,13.625,13.646,500000.0
2007-04-24 19:08:00,13.71,13.758,13.637,13.725,400000.0
2007-04-24 19:09:00,13.705,13.785,13.631,13.631,300000.0
2007-04-24 19:10:00,13.66,13.73,13.604,13.671,550000.0
2007-04-24 19:11:00,13.685,13.71,13.616,13.616,450000.0
2007-04-24 19:12:00,13.67,13.74,13.603,13.74,550000.0
2007-04-24 19:13:00,13.738,13.802,13.64,13.777,500000.0
2007-04-24 19:14:00,13.735,13.753,13.62,13.753,500000.0
2007-04-24 19:15:00,13.72,13.727,13.674,13.685,350000.0
2007-04-24 19:16:00,13.743,13.743,13.585,13.585,550000.0
2007-04-24 19:17:00,13.749,13.749,13.612,13.746,400000.0
2007-04-24 19:18:00,13.756,13.756,13.624,13.63,500000.0
2007-04-24 19:19:00,13.627,13.744,13.593,13.687,400000.0
2007-04-24 19:20:00,13.714,13.746,13.63,13.746,400000.0
2007-04-24 19:21:00,13.631,13.719,13.6,13.673,550000.0
2007-04-24 19:22:00,13.667,13.707,13.652,13.657,350000.0
2007-04-24 19:23:00,13.703,13.703,13.605,13.7,350000.0
2007-04-24 19:24:00,13.601,13.748,13.601,13.627,550000.0
2007-04-24 19:25:00,13.689,13.722,13.593,13.661,350000.0
2007-04-24 19:26:00,13.68,13.742,13.639,13.639,500000.0
2007-04-24 19:27:00,13.645,13.747,13.61,13.665,450000.0
2007-04-24 19:28:00,13.656,13.712,13.64,13.64,350000.0
2007-04-24 19:29:00,13.723,13.747,13.655,13.735,250000.0
2007-04-24 19:30:00,13.672,13.716,13.602,13.636,350000.0
2007-04-24 19:31:00,13.724,13.754,13.649,13.722,450000.0
2007-04-24 19:32:00,13.665,13.72,13.611,13.704,400000.0
2007-04-24 19:33:00,13.619,13.728,13.619,13.728,350000.0
2007-04-24 19:34:00,13.632,13.659,13.632,13.659,200000.0
2007-04-24 19:35:00,13.663,13.753,13.646,13.695,400000.0
2007-04-24 19:36:00,13.697,13.737,13.612,13.648,400000.0
2007-04-24 19:37:00,13.696,13.729,13.673,13.722,350000.0
2007-04-24 19:38:00,13.763,13.799,13.647,13.66,500000.0
2007-04-24 19:39:00,13.708,13.754,13.63,13.743,400000.0
2007-04-24 19:40:00,13.718,13.744,13.615,13.685,200000.0
2007-04-24 19:41:00,13.678,13.737,13.637,13.713,400000.0
2007-04-24 19:42:00,13.628,13.724,13.628,13.688,400000.0
2007-04-24 19:43:00,13.696,13.696,13.696,13.696,50000.0
2007-04-24 19:44:00,13.723,13.723,13.723,13.723,50000.0
2007-04-24 19:46:00,13.667,13.727,13.606,13.629,450000.0
2007-04-24 19:47:00,13.683,13.694,13.594,13.627,250000.0
2007-04-24 19:48:00,13.677,13.686,13.586,13.686,250000.0
2007-04-24 19:49:00,13.709,13.709,13.692,13.692,100000.0
2007-04-24 19:50:00,13.709,13.747,13.637,13.747,300000.0
2007-04-24 19:51:00,13.602,13.602,13.602,13.602,50000.0
2007-04-24 19:52:00,13.731,13.736,13.619,13.643,350000.0
2007-04-24 19:53:00,13.586,13.683,13.586,13.618,250000.0
2007-04-24 19:54:00,13.653,13.72,13.604,13.628,500000.0
2007-04-24 19:55:00,13.618,13.69,13.618,13.69,100000.0
2007-04-24 19:56:00,13.677,13.681,13.611,13.611,400000.0
2007-04-24 19:57:00,13.639,13.717,13.588,13.602,650000.0
2007-04-24 19:59:00,13.699,13.75,13.637,13.717,700000.0
2007-04-24 20:00:00,13.697,13.73,13.596,13.669,350000.0
2007-04-24 20:01:00,13.709,13.709,13.584,13.596,350000.0
2007-04-24 20:02:00,13.7,13.733,13.603,13.603,400000.0
2007-04-24 20:03:00,13.662,13.716,13.629,13.716,300000.0
2007-04-24 20:04:00,13.658,13.658,13.658,13.658,50000.0
2007-04-24 20:05:00,13.689,13.723,13.598,13.66,250000.0
2007-04-24 20:06:00,13.681,13.69,13.599,13.599,250000.0
2007-04-24 20:07:00,13.716,13.716,13.716,13.716,50000.0
2007-04-24 20:08:00,13.716,13.722,13.618,13.63,500000.0
2007-04-24 20:12:00,13.595,13.743,13.595,13.743,100000.0
2007-04-24 20:13:00,13.703,13.703,13.703,13.703,50000.0
2007-04-24 20:14:00,13.695,13.717,13.695,13.717,150000.0
2007-04-24 20:15:00,13.706,13.706,13.656,13.656,100000.0
2007-04-24 20:16:00,13.697,13.704,13.697,13.704,100000.0
2007-04-24 20:17:00,13.688,13.696,13.648,13.696,150000.0
2007-04-24 20:18:00,13.593,13.699,13.593,13.699,100000.0
2007-04-24 20:19:00,13.703,13.718,13.607,13.67,450000.0
2007-04-24 20:20:00,13.708,13.708,13.614,13.696,350000.0
2007-04-24 20:21:00,13.674,13.701,13.674,13.701,100000.0
2007-04-24 20:22:00,13.675,13.707,13.557,13.557,450000.0
2007-04-24 20:23:00,13.689,13.689,13.689,13.689,50000.0
2007-04-24 20:25:00,13.641,13.706,13.579,13.706,350000.0
2007-04-24 20:26:00,13.687,13.723,13.622,13.683,400000.0
2007-04-24 20:27:00,13.736,13.736,13.664,13.707,150000.0
2007-04-24 20:28:00,13.672,13.714,13.661,13.661,250000.0
2007-04-24 20:29:00,13.733,13.733,13.659,13.675,300000.0
2007-04-24 20:30:00,13.697,13.752,13.591,13.693,350000.0
2007-04-24 20:32:00,13.686,13.688,13.686,13.688,100000.0
2007-04-24 20:33:00,13.679,13.679,13.679,13.679,50000.0
2007-04-24 20:35:00,13.604,13.604,13.604,13.604,100000.0
2007-04-24 20:36:00,13.69,13.747,13.631,13.64,250000.0
2007-04-24 20:38:00,13.614,13.614,13.614,13.614,100000.0
2007-04-24 20:39:00,13.691,13.699,13.614,13.699,300000.0
2007-04-24 20:40:00,13.609,13.614,13.609,13.614,100000.0
2007-04-24 20:41:00,13.621,13.621,13.621,13.621,100000.0
2007-04-24 20:42:00,13.614,13.614,13.609,13.609,100000.0
2007-04-24 20:43:00,13.699,13.754,13.638,13.675,400000.0
2007-04-24 20:44:00,13.721,13.726,13.639,13.644,300000.0
2007-04-24 20:46:00,13.614,13.614,13.614,13.614,50000.0
2007-04-24 20:47:00,13.731,13.734,13.731,13.734,100000.0
2007-04-24 20:48:00,13.656,13.656,13.614,13.614,100000.0
2007-04-24 20:49:00,13.65,13.708,13.65,13.708,100000.0
2007-04-24 20:50:00,13.728,13.728,13.646,13.728,250000.0
2007-04-24 20:51:00,13.684,13.696,13.643,13.696,550000.0
2007-04-24 20:52:00,13.658,13.678,13.658,13.678,150000.0
2007-04-24 20:53:00,13.64,13.666,13.64,13.666,100000.0
2007-04-24 20:54:00,13.763,13.763,13.636,13.693,350000.0
2007-04-24 20:55:00,13.703,13.735,13.694,13.735,150000.0
2007-04-24 20:56:00,13.678,13.764,13.678,13.764,150000.0
2007-04-24 21:00:00,13.66,13.75,13.64,13.729,400000.0
2007-04-24 21:01:00,13.765,13.765,13.731,13.731,200000.0
2007-04-24 21:03:00,13.735,13.757,13.651,13.757,150000.0
2007-04-24 21:05:00,13.736,13.736,13.682,13.719,300000.0
2007-04-24 21:06:00,13.729,13.729,13.681,13.687,250000.0
2007-04-24 21:08:00,13.747,13.762,13.716,13.734,400000.0
2007-04-24 21:10:00,13.728,13.73,13.728,13.73,100000.0
2007-04-24 21:12:00,13.74,13.74,13.725,13.725,100000.0
2007-04-24 21:13:00,13.721,13.721,13.623,13.716,150000.0
2007-04-24 21:14:00,13.737,13.737,13.62,13.719,350000.0
2007-04-24 21:15:00,13.718,13.725,13.646,13.709,350000.0
2007-04-24 21:16:00,13.714,13.735,13.714,13.714,250000.0
2007-04-24 21:18:00,13.728,13.73,13.728,13.73,100000.0
2007-04-24 21:21:00,13.74,13.763,13.626,13.745,350000.0
2007-04-24 21:22:00,13.744,13.744,13.624,13.626,400000.0
2007-04-24 21:23:00,13.722,13.748,13.66,13.748,400000.0
2007-04-24 21:24:00,13.706,13.734,13.706,13.729,150000.0
2007-04-24 21:27:00,13.755,13.761,13.675,13.697,400000.0
2007-04-24 21:28:00,13.726,13.732,13.643,13.656,250000.0
2007-04-24 21:30:00,13.725,13.725,13.656,13.656,250000.0
2007-04-24 21:31:00,13.694,13.776,13.669,13.69,350000.0
2007-04-24 21:32:00,13.777,13.777,13.695,13.704,250000.0
2007-04-24 21:33:00,13.675,13.738,13.675,13.738,150000.0
2007-04-24 21:40:00,13.649,13.728,13.612,13.728,200000.0
2007-04-24 21:41:00,13.725,13.725,13.6,13.642,550000.0
2007-04-24 21:45:00,13.722,13.722,13.643,13.643,150000.0
2007-04-24 21:46:00,13.735,13.738,13.735,13.738,100000.0
2007-04-24 21:47:00,13.744,13.76,13.744,13.76,100000.0
2007-04-24 21:48:00,13.721,13.735,13.718,13.735,200000.0
2007-04-24 21:49:00,13.709,13.722,13.596,13.706,300000.0
2007-04-24 21:51:00,13.744,13.744,13.666,13.704,200000.0
2007-04-24 21:52:00,13.654,13.758,13.654,13.659,400000.0
2007-04-24 21:53:00,13.691,13.735,13.638,13.669,250000.0
2007-04-24 21:54:00,13.62,13.728,13.62,13.721,200000.0
2007-04-24 21:55:00,13.685,13.726,13.685,13.726,150000.0
2007-04-24 21:56:00,13.732,13.732,13.589,13.63,600000.0
2007-04-24 21:57:00,13.736,13.736,13.659,13.705,250000.0
2007-04-24 22:02:00,13.718,13.753,13.707,13.716,400000.0
2007-04-24 22:03:00,13.752,13.752,13.714,13.718,150000.0
2007-04-24 22:07:00,13.649,13.743,13.617,13.644,400000.0
2007-04-24 22:08:00,13.624,13.721,13.624,13.707,150000.0
2007-04-24 22:09:00,13.718,13.755,13.636,13.636,650000.0
2007-04-24 22:10:00,13.723,13.758,13.615,13.714,400000.0
2007-04-24 22:11:00,13.634,13.634,13.634,13.634,50000.0
2007-04-24 22:12:00,13.756,13.756,13.634,13.717,250000.0
2007-04-24 22:13:00,13.634,13.634,13.634,13.634,50000.0
2007-04-24 22:14:00,13.749,13.749,13.749,13.749,50000.0
2007-04-24 22:15:00,13.73,13.73,13.623,13.623,150000.0
2007-04-24 22:16:00,13.581,13.701,13.565,13.701,300000.0
2007-04-24 22:17:00,13.66,13.66,13.604,13.604,100000.0
2007-04-24 22:18:00,13.695,13.7,13.661,13.7,200000.0
2007-04-24 22:19:00,13.641,13.715,13.606,13.711,250000.0
2007-04-24 22:20:00,13.727,13.747,13.727,13.747,100000.0
2007-04-24 22:22:00,13.716,13.718,13.705,13.705,200000.0
2007-04-24 22:23:00,13.675,13.675,13.634,13.634,100000.0
2007-04-24 22:29:00,13.713,13.713,13.711,13.711,100000.0
2007-04-24 22:32:00,13.659,13.745,13.603,13.603,300000.0
2007-04-24 22:33:00,13.623,13.74,13.623,13.682,400000.0
2007-04-24 22:34:00,13.669,13.762,13.664,13.727,400000.0
2007-04-24 22:38:00,13.705,13.775,13.705,13.737,200000.0
2007-04-24 22:41:00,13.714,13.728,13.644,13.651,250000.0
2007-04-24 22:44:00,13.647,13.722,13.647,13.722,200000.0
2007-04-24 22:49:00,13.73,13.734,13.73,13.734,100000.0
2007-04-24 22:52:00,13.723,13.725,13.723,13.725,100000.0
2007-04-24 22:55:00,13.721,13.745,13.709,13.723,200000.0
2007-04-24 22:56:00,13.732,13.732,13.622,13.625,250000.0
2007-04-24 22:57:00,13.71,13.752,13.65,13.65,150000.0
2007-04-24 23:01:00,13.723,13.747,13.626,13.626,500000.0
2007-04-24 23:02:00,13.652,13.762,13.652,13.762,250000.0
2007-04-24 23:03:00,13.698,13.735,13.698,13.735,100000.0
2007-04-24 23:05:00,13.715,13.715,13.608,13.608,100000.0
2007-04-24 23:06:00,13.611,13.611,13.611,13.611,50000.0
2007-04-24 23:07:00,13.701,13.718,13.61,13.718,200000.0
2007-04-24 23:08:00,13.625,13.731,13.625,13.625,200000.0
2007-04-24 23:09:00,13.706,13.72,13.636,13.72,300000.0
2007-04-24 23:10:00,13.622,13.66,13.622,13.637,150000.0
2007-04-24 23:11:00,13.704,13.732,13.622,13.716,300000.0
2007-04-24 23:12:00,13.721,13.723,13.602,13.723,250000.0
2007-04-24 23:13:00,13.699,13.707,13.699,13.707,100000.0
2007-04-24 23:14:00,13.596,13.608,13.596,13.606,150000.0
2007-04-24 23:20:00,13.687,13.721,13.621,13.621,350000.0
2007-04-24 23:31:00,13.593,13.748,13.593,13.598,500000.0
2007-04-24 23:33:00,13.617,13.697,13.605,13.624,300000.0
2007-04-24 23:40:00,13.621,13.772,13.621,13.698,650000.0
2007-04-24 23:53:00,13.594,13.688,13.594,13.679,200000.0
2007-04-25 00:00:00,13.76,13.87,13.71,13.8,250000.0
2007-04-25 00:05:00,13.686,13.702,13.618,13.702,250000.0
2007-04-25 00:08:00,13.682,13.699,13.58,13.678,300000.0
2007-04-25 00:17:00,13.726,13.728,13.726,13.728,100000.0
2007-04-25 00:22:00,13.669,13.683,13.599,13.606,250000.0
2007-04-25 00:23:00,13.664,13.664,13.629,13.629,100000.0
2007-04-25 00:24:00,13.601,13.634,13.601,13.634,100000.0
2007-04-25 00:26:00,13.608,13.698,13.607,13.673,550000.0
2007-04-25 00:27:00,13.599,13.714,13.599,13.609,300000.0
2007-04-25 00:28:00,13.595,13.672,13.595,13.602,250000.0
2007-04-25 00:31:00,13.674,13.714,13.622,13.677,550000.0
2007-04-25 00:32:00,13.696,13.696,13.608,13.608,400000.0
2007-04-25 00:34:00,13.703,13.721,13.583,13.611,350000.0
2007-04-25 00:36:00,13.677,13.677,13.605,13.605,300000.0
2007-04-25 00:37:00,13.573,13.697,13.573,13.59,250000.0
2007-04-25 00:41:00,13.685,13.692,13.641,13.641,200000.0
2007-04-25 00:44:00,13.598,13.723,13.594,13.594,300000.0
2007-04-25 00:45:00,13.721,13.743,13.632,13.672,550000.0
2007-04-25 00:46:00,13.674,13.731,13.631,13.7,250000.0
2007-04-25 00:47:00,13.639,13.695,13.573,13.626,350000.0
2007-04-25 00:49:00,13.705,13.742,13.607,13.607,350000.0
2007-04-25 00:50:00,13.717,13.752,13.634,13.689,400000.0
2007-04-25 00:51:00,13.711,13.753,13.675,13.718,350000.0
2007-04-25 00:52:00,13.705,13.705,13.643,13.681,300000.0
2007-04-25 00:53:00,13.743,13.743,13.639,13.74,150000.0
2007-04-25 00:54:00,13.714,13.734,13.642,13.645,400000.0
2007-04-25 00:55:00,13.714,13.728,13.644,13.651,250000.0
2007-04-25 00:57:00,13.734,13.767,13.679,13.745,400000.0
2007-04-25 00:58:00,13.743,13.743,13.727,13.727,200000.0
2007-04-25 00:59:00,13.717,13.769,13.677,13.751,500000.0
2007-04-25 01:00:00,13.704,13.763,13.624,13.624,350000.0
2007-04-25 01:01:00,13.765,13.765,13.631,13.631,400000.0
2007-04-25 01:03:00,13.707,13.779,13.669,13.779,300000.0
2007-04-25 01:04:00,13.726,13.755,13.656,13.755,450000.0
2007-04-25 01:05:00,13.667,13.748,13.663,13.679,300000.0
2007-04-25 01:06:00,13.659,13.764,13.656,13.656,350000.0
2007-04-25 01:10:00,13.701,13.781,13.661,13.688,450000.0
2007-04-25 01:12:00,13.779,13.779,13.657,13.737,400000.0
2007-04-25 01:13:00,13.668,13.76,13.644,13.76,300000.0
2007-04-25 01:14:00,13.758,13.758,13.742,13.742,100000.0
2007-04-25 01:16:00,13.694,13.699,13.638,13.638,300000.0
2007-04-25 01:17:00,13.673,13.673,13.673,13.673,50000.0
2007-04-25 01:18:00,13.7,13.7,13.671,13.671,150000.0
2007-04-25 01:19:00,13.673,13.673,13.673,13.673,50000.0
2007-04-25 01:20:00,13.739,13.739,13.668,13.736,300000.0
2007-04-25 01:21:00,13.734,13.776,13.663,13.718,300000.0
2007-04-25 01:22:00,13.661,13.741,13.661,13.741,100000.0
2007-04-25 01:23:00,13.75,13.76,13.669,13.751,350000.0
2007-04-25 01:24:00,13.66,13.66,13.66,13.66,100000.0
2007-04-25 01:25:00,13.724,13.749,13.724,13.749,100000.0
2007-04-25 01:26:00,13.668,13.783,13.668,13.753,450000.0
2007-04-25 01:28:00,13.745,13.771,13.628,13.742,350000.0
2007-04-25 01:29:00,13.756,13.756,13.632,13.632,550000.0
2007-04-25 01:31:00,13.791,13.818,13.68,13.68,350000.0
2007-04-25 01:33:00,13.77,13.77,13.742,13.742,100000.0
2007-04-25 01:37:00,13.737,13.769,13.673,13.71,350000.0
2007-04-25 01:38:00,13.685,13.729,13.632,13.729,350000.0
2007-04-25 01:39:00,13.765,13.771,13.644,13.771,250000.0
2007-04-25 01:40:00,13.699,13.746,13.693,13.746,300000.0
2007-04-25 01:41:00,13.74,13.783,13.705,13.743,350000.0
2007-04-25 01:42:00,13.717,13.772,13.66,13.746,350000.0
2007-04-25 01:43:00,13.733,13.733,13.7,13.7,100000.0
2007-04-25 01:44:00,13.724,13.724,13.724,13.724,50000.0
2007-04-25 01:45:00,13.712,13.713,13.641,13.655,250000.0
2007-04-25 01:46:00,13.727,13.734,13.659,13.734,200000.0
2007-04-25 01:48:00,13.765,13.778,13.659,13.761,700000.0
2007-04-25 01:49:00,13.687,13.776,13.686,13.776,350000.0
2007-04-25 01:50:00,13.69,13.756,13.628,13.685,350000.0
2007-04-25 01:51:00,13.636,13.746,13.636,13.702,300000.0
2007-04-25 01:54:00,13.766,13.768,13.766,13.768,100000.0
2007-04-25 01:55:00,13.655,13.741,13.655,13.682,150000.0
2007-04-25 01:56:00,13.761,13.761,13.721,13.721,100000.0
2007-04-25 01:57:00,13.745,13.745,13.651,13.658,400000.0
2007-04-25 01:58:00,13.671,13.671,13.671,13.671,50000.0
2007-04-25 01:59:00,13.66,13.72,13.631,13.639,350000.0
2007-04-25 02:00:00,13.696,13.698,13.696,13.698,100000.0
2007-04-25 02:01:00,13.728,13.767,13.625,13.625,350000.0
2007-04-25 02:02:00,13.644,13.736,13.625,13.66,400000.0
2007-04-25 02:03:00,13.623,13.723,13.623,13.723,300000.0
2007-04-25 02:04:00,13.717,13.747,13.615,13.718,300000.0
2007-04-25 02:05:00,13.679,13.764,13.669,13.738,200000.0
2007-04-25 02:06:00,13.697,13.729,13.636,13.729,300000.0
2007-04-25 02:07:00,13.641,13.722,13.641,13.654,400000.0
2007-04-25 02:08:00,13.651,13.754,13.651,13.678,350000.0
2007-04-25 02:09:00,13.63,13.749,13.626,13.706,450000.0
2007-04-25 02:10:00,13.752,13.752,13.603,13.631,400000.0
2007-04-25 02:11:00,13.728,13.785,13.728,13.756,350000.0
2007-04-25 02:12:00,13.703,13.756,13.649,13.74,300000.0
2007-04-25 02:13:00,13.715,13.715,13.602,13.625,300000.0
2007-04-25 02:14:00,13.671,13.749,13.659,13.748,350000.0
2007-04-25 02:15:00,13.75,13.75,13.605,13.682,550000.0
2007-04-25 02:16:00,13.658,13.707,13.649,13.699,400000.0
2007-04-25 02:17:00,13.65,13.723,13.629,13.693,250000.0
2007-04-25 02:18:00,13.642,13.735,13.62,13.735,400000.0
2007-04-25 02:19:00,13.647,13.647,13.606,13.606,100000.0
2007-04-25 02:20:00,13.612,13.733,13.612,13.69,400000.0
2007-04-25 02:21:00,13.702,13.707,13.702,13.707,100000.0
2007-04-25 02:22:00,13.589,13.712,13.589,13.636,300000.0
2007-04-25 02:23:00,13.695,13.728,13.635,13.675,350000.0
2007-04-25 02:24:00,13.71,13.722,13.64,13.722,200000.0
2007-04-25 02:25:00,13.711,13.72,13.619,13.643,350000.0
2007-04-25 02:26:00,13.657,13.714,13.633,13.703,550000.0
2007-04-25 02:27:00,13.623,13.707,13.584,13.623,400000.0
2007-04-25 02:28:00,13.717,13.738,13.659,13.702,250000.0
2007-04-25 02:29:00,13.616,13.726,13.589,13.616,400000.0
2007-04-25 02:30:00,13.643,13.704,13.602,13.622,500000.0
2007-04-25 02:31:00,13.697,13.697,13.614,13.684,250000.0
2007-04-25 02:32:00,13.591,13.699,13.591,13.696,250000.0
2007-04-25 02:33:00,13.686,13.711,13.651,13.663,450000.0
2007-04-25 02:34:00,13.641,13.641,13.618,13.624,250000.0
2007-04-25 02:36:00,13.735,13.735,13.621,13.621,200000.0
2007-04-25 02:37:00,13.708,13.745,13.627,13.644,350000.0
2007-04-25 02:38:00,13.697,13.723,13.6,13.642,300000.0
2007-04-25 02:39:00,13.613,13.688,13.575,13.683,350000.0
2007-04-25 02:40:00,13.614,13.749,13.614,13.711,250000.0
2007-04-25 02:41:00,13.625,13.723,13.625,13.701,300000.0
2007-04-25 02:42:00,13.608,13.722,13.598,13.659,450000.0
2007-04-25 02:43:00,13.677,13.715,13.628,13.66,500000.0
2007-04-25 02:44:00,13.731,13.731,13.643,13.728,150000.0
2007-04-25 02:45:00,13.684,13.703,13.637,13.666,200000.0
2007-04-25 02:46:00,13.742,13.742,13.627,13.627,300000.0
2007-04-25 02:47:00,13.648,13.745,13.648,13.737,350000.0
2007-04-25 02:48:00,13.606,13.719,13.606,13.686,200000.0
2007-04-25 02:50:00,13.708,13.708,13.602,13.613,250000.0
2007-04-25 02:51:00,13.657,13.701,13.593,13.649,500000.0
2007-04-25 02:52:00,13.684,13.693,13.684,13.693,100000.0
2007-04-25 02:53:00,13.731,13.731,13.616,13.616,400000.0
2007-04-25 02:54:00,13.649,13.706,13.616,13.674,400000.0
2007-04-25 02:55:00,13.655,13.747,13.655,13.66,200000.0
2007-04-25 02:56:00,13.688,13.688,13.608,13.608,200000.0
2007-04-25 02:57:00,13.698,13.698,13.698,13.698,50000.0
2007-04-25 02:58:00,13.706,13.706,13.706,13.706,50000.0
2007-04-25 02:59:00,13.639,13.8,13.639,13.64,400000.0
2007-04-25 03:00:00,13.654,13.753,13.629,13.629,400000.0
2007-04-25 03:01:00,13.713,13.742,13.641,13.643,300000.0
2007-04-25 03:02:00,13.677,13.756,13.677,13.725,400000.0
2007-04-25 03:03:00,13.611,13.718,13.611,13.697,150000.0
2007-04-25 03:04:00,13.705,13.746,13.639,13.667,350000.0
2007-04-25 03:05:00,13.71,13.72,13.613,13.72,250000.0
2007-04-25 03:06:00,13.671,13.688,13.671,13.688,100000.0
2007-04-25 03:07:00,13.605,13.709,13.605,13.709,200000.0
2007-04-25 03:08:00,13.709,13.75,13.709,13.715,150000.0
2007-04-25 03:09:00,13.728,13.728,13.71,13.71,100000.0
2007-04-25 03:10:00,13.768,13.768,13.67,13.674,200000.0
2007-04-25 03:11:00,13.597,13.597,13.597,13.597,50000.0
2007-04-25 03:12:00,13.726,13.735,13.662,13.735,150000.0
2007-04-25 03:13:00,13.633,13.729,13.595,13.595,350000.0
2007-04-25 03:14:00,13.647,13.71,13.604,13.71,450000.0
2007-04-25 03:15:00,13.696,13.696,13.593,13.593,100000.0
2007-04-25 03:16:00,13.64,13.74,13.635,13.695,400000.0
2007-04-25 03:17:00,13.697,13.747,13.64,13.64,350000.0
2007-04-25 03:18:00,13.68,13.742,13.622,13.705,350000.0
2007-04-25 03:19:00,13.674,13.674,13.674,13.674,50000.0
2007-04-25 03:20:00,13.667,13.707,13.635,13.635,150000.0
2007-04-25 03:21:00,13.709,13.724,13.639,13.706,250000.0
2007-04-25 03:22:00,13.69,13.727,13.605,13.605,400000.0
2007-04-25 03:23:00,13.674,13.701,13.63,13.636,250000.0
2007-04-25 03:24:00,13.593,13.702,13.593,13.613,400000.0
2007-04-25 03:25:00,13.666,13.67,13.666,13.67,100000.0
2007-04-25 03:26:00,13.709,13.729,13.561,13.626,550000.0
2007-04-25 03:27:00,13.748,13.748,13.594,13.614,350000.0
2007-04-25 03:28:00,13.731,13.748,13.602,13.671,300000.0
2007-04-25 03:29:00,13.642,13.718,13.595,13.655,400000.0
2007-04-25 03:30:00,13.643,13.732,13.636,13.732,300000.0
2007-04-25 03:31:00,13.603,13.7,13.599,13.621,250000.0
2007-04-25 03:32:00,13.675,13.701,13.675,13.701,100000.0
2007-04-25 03:33:00,13.722,13.722,13.62,13.694,200000.0
2007-04-25 03:34:00,13.689,13.689,13.689,13.689,50000.0
2007-04-25 03:35:00,13.611,13.717,13.611,13.717,250000.0
2007-04-25 03:36:00,13.722,13.722,13.611,13.695,200000.0
2007-04-25 03:37:00,13.687,13.687,13.682,13.682,100000.0
2007-04-25 03:38:00,13.716,13.739,13.651,13.651,200000.0
2007-04-25 03:39:00,13.666,13.717,13.622,13.7,400000.0
2007-04-25 03:40:00,13.686,13.722,13.683,13.683,150000.0
2007-04-25 03:41:00,13.655,13.711,13.619,13.619,250000.0
2007-04-25 03:42:00,13.663,13.728,13.628,13.728,300000.0
2007-04-25 03:43:00,13.726,13.726,13.653,13.653,200000.0
2007-04-25 03:44:00,13.636,13.714,13.611,13.657,350000.0
2007-04-25 03:45:00,13.678,13.699,13.638,13.698,200000.0
2007-04-25 03:46:00,13.682,13.716,13.637,13.646,300000.0
2007-04-25 03:47:00,13.586,13.586,13.584,13.584,100000.0
2007-04-25 03:48:00,13.668,13.683,13.654,13.683,200000.0
2007-04-25 03:49:00,13.61,13.698,13.555,13.647,400000.0
2007-04-25 03:50:00,13.695,13.695,13.562,13.562,350000.0
2007-04-25 03:52:00,13.654,13.668,13.584,13.591,250000.0
2007-04-25 03:54:00,13.669,13.694,13.602,13.602,250000.0
2007-04-25 03:56:00,13.714,13.754,13.646,13.673,300000.0
2007-04-25 03:57:00,13.61,13.628,13.61,13.628,100000.0
2007-04-25 03:58:00,13.712,13.731,13.606,13.712,350000.0
2007-04-25 03:59:00,13.73,13.731,13.671,13.671,250000.0
2007-04-25 04:00:00,13.671,13.735,13.602,13.703,450000.0
2007-04-25 04:01:00,13.651,13.657,13.556,13.615,400000.0
2007-04-25 04:02:00,13.614,13.703,13.574,13.581,600000.0
2007-04-25 04:03:00,13.623,13.707,13.6,13.707,200000.0
2007-04-25 04:04:00,13.567,13.688,13.567,13.599,450000.0
2007-04-25 04:05:00,13.65,13.684,13.566,13.661,300000.0
2007-04-25 04:06:00,13.616,13.706,13.569,13.593,500000.0
2007-04-25 04:07:00,13.674,13.712,13.608,13.691,600000.0
2007-04-25 04:10:00,13.656,13.658,13.656,13.658,100000.0
2007-04-25 04:12:00,13.692,13.713,13.604,13.608,200000.0
2007-04-25 04:13:00,13.699,13.699,13.586,13.593,250000.0
2007-04-25 04:14:00,13.682,13.682,13.593,13.593,100000.0
2007-04-25 04:15:00,13.622,13.71,13.622,13.642,200000.0
2007-04-25 04:16:00,13.722,13.723,13.599,13.688,200000.0
2007-04-25 04:17:00,13.619,13.668,13.566,13.668,200000.0
2007-04-25 04:18:00,13.587,13.725,13.578,13.601,550000.0
2007-04-25 04:19:00,13.614,13.71,13.606,13.608,400000.0
2007-04-25 04:20:00,13.61,13.752,13.61,13.676,400000.0
2007-04-25 04:21:00,13.703,13.703,13.615,13.615,100000.0
2007-04-25 04:22:00,13.733,13.757,13.614,13.669,200000.0
2007-04-25 04:23:00,13.685,13.685,13.554,13.594,350000.0
2007-04-25 04:24:00,13.681,13.711,13.592,13.63,450000.0
2007-04-25 04:25:00,13.688,13.736,13.656,13.689,350000.0
2007-04-25 04:26:00,13.686,13.724,13.642,13.642,200000.0
2007-04-25 04:27:00,13.735,13.735,13.622,13.647,300000.0
2007-04-25 04:28:00,13.586,13.716,13.586,13.663,350000.0
2007-04-25 04:29:00,13.679,13.679,13.601,13.649,300000.0
2007-04-25 04:30:00,13.719,13.743,13.608,13.65,550000.0
2007-04-25 04:31:00,13.733,13.759,13.669,13.669,550000.0
2007-04-25 04:32:00,13.673,13.704,13.588,13.684,400000.0
2007-04-25 04:34:00,13.616,13.7,13.616,13.7,150000.0
2007-04-25 04:35:00,13.694,13.694,13.584,13.676,350000.0
2007-04-25 04:36:00,13.596,13.702,13.59,13.627,250000.0
2007-04-25 04:37:00,13.588,13.675,13.588,13.605,250000.0
2007-04-25 04:39:00,13.677,13.705,13.625,13.625,300000.0
2007-04-25 04:40:00,13.681,13.715,13.667,13.699,250000.0
2007-04-25 04:41:00,13.683,13.723,13.605,13.723,250000.0
2007-04-25 04:43:00,13.678,13.678,13.573,13.573,100000.0
2007-04-25 04:44:00,13.57,13.713,13.57,13.58,350000.0
2007-04-25 04:45:00,13.713,13.725,13.684,13.725,300000.0
2007-04-25 04:46:00,13.704,13.704,13.648,13.69,300000.0
2007-04-25 04:47:00,13.671,13.703,13.589,13.703,350000.0
2007-04-25 04:48:00,13.647,13.728,13.637,13.679,350000.0
2007-04-25 04:49:00,13.709,13.709,13.645,13.669,300000.0
2007-04-25 04:50:00,13.629,13.71,13.629,13.652,350000.0
2007-04-25 04:51:00,13.69,13.72,13.647,13.674,350000.0
2007-04-25 04:53:00,13.677,13.677,13.583,13.583,100000.0
2007-04-25 04:54:00,13.731,13.752,13.668,13.668,300000.0
2007-04-25 04:55:00,13.659,13.716,13.583,13.716,350000.0
2007-04-25 04:56:00,13.644,13.644,13.644,13.644,50000.0
2007-04-25 04:57:00,13.671,13.671,13.671,13.671,50000.0
2007-04-25 04:58:00,13.677,13.677,13.677,13.677,50000.0
2007-04-25 05:01:00,13.647,13.71,13.604,13.71,450000.0
2007-04-25 05:02:00,13.71,13.71,13.71,13.71,50000.0
2007-04-25 05:03:00,13.656,13.731,13.619,13.619,400000.0
2007-04-25 05:04:00,13.62,13.666,13.62,13.666,100000.0
2007-04-25 05:05:00,13.598,13.643,13.598,13.643,150000.0
2007-04-25 05:06:00,13.6,13.72,13.6,13.63,250000.0
2007-04-25 05:07:00,13.615,13.73,13.604,13.675,250000.0
2007-04-25 05:08:00,13.64,13.716,13.604,13.621,300000.0
2007-04-25 05:09:00,13.596,13.684,13.596,13.684,150000.0
2007-04-25 05:10:00,13.67,13.67,13.618,13.66,200000.0
2007-04-25 05:11:00,13.604,13.721,13.604,13.721,400000.0
2007-04-25 05:12:00,13.664,13.664,13.588,13.597,250000.0
2007-04-25 05:13:00,13.588,13.648,13.588,13.648,100000.0
2007-04-25 05:16:00,13.664,13.678,13.594,13.601,250000.0
2007-04-25 05:18:00,13.676,13.678,13.676,13.678,100000.0
2007-04-25 05:20:00,13.678,13.683,13.678,13.683,150000.0
2007-04-25 05:21:00,13.683,13.683,13.683,13.683,50000.0
2007-04-25 05:24:00,13.664,13.678,13.594,13.601,250000.0
2007-04-25 05:27:00,13.706,13.706,13.598,13.598,100000.0
2007-04-25 05:29:00,13.747,13.747,13.633,13.707,200000.0
2007-04-25 05:30:00,13.583,13.719,13.583,13.694,350000.0
2007-04-25 05:31:00,13.689,13.689,13.689,13.689,50000.0
2007-04-25 05:33:00,13.706,13.706,13.609,13.655,150000.0
2007-04-25 05:35:00,13.686,13.688,13.686,13.688,100000.0
2007-04-25 05:36:00,13.611,13.611,13.604,13.604,100000.0
2007-04-25 05:37:00,13.607,13.719,13.607,13.704,200000.0
2007-04-25 05:39:00,13.671,13.691,13.671,13.691,100000.0
2007-04-25 05:40:00,13.676,13.688,13.618,13.642,350000.0
2007-04-25 05:41:00,13.719,13.719,13.598,13.664,350000.0
2007-04-25 05:42:00,13.646,13.736,13.614,13.667,300000.0
2007-04-25 05:43:00,13.682,13.713,13.6,13.706,400000.0
2007-04-25 05:44:00,13.694,13.772,13.63,13.63,450000.0
2007-04-25 05:45:00,13.743,13.77,13.659,13.71,350000.0
2007-04-25 05:46:00,13.71,13.712,13.627,13.663,400000.0
2007-04-25 05:47:00,13.647,13.71,13.643,13.649,350000.0
2007-04-25 05:48:00,13.66,13.729,13.629,13.649,400000.0
2007-04-25 05:49:00,13.624,13.705,13.624,13.704,400000.0
2007-04-25 05:50:00,13.689,13.709,13.619,13.619,300000.0
2007-04-25 05:51:00,13.621,13.713,13.614,13.617,300000.0
2007-04-25 05:52:00,13.694,13.694,13.627,13.684,200000.0
2007-04-25 05:53:00,13.598,13.731,13.598,13.626,300000.0
2007-04-25 05:54:00,13.614,13.685,13.614,13.685,100000.0
2007-04-25 05:55:00,13.591,13.72,13.591,13.614,450000.0
2007-04-25 05:57:00,13.708,13.763,13.6,13.6,450000.0
2007-04-25 05:58:00,13.611,13.691,13.588,13.629,300000.0
2007-04-25 05:59:00,13.609,13.609,13.609,13.609,50000.0
2007-04-25 06:00:00,13.606,13.609,13.606,13.609,100000.0
2007-04-25 06:01:00,13.631,13.631,13.631,13.631,50000.0
2007-04-25 06:02:00,13.621,13.724,13.621,13.724,150000.0
2007-04-25 06:03:00,13.696,13.696,13.582,13.612,350000.0
2007-04-25 06:04:00,13.733,13.733,13.633,13.693,150000.0
2007-04-25 06:05:00,13.728,13.728,13.659,13.659,250000.0
2007-04-25 06:06:00,13.68,13.754,13.624,13.649,300000.0
2007-04-25 06:07:00,13.635,13.724,13.612,13.649,250000.0
2007-04-25 06:08:00,13.635,13.709,13.635,13.709,150000.0
2007-04-25 06:09:00,13.657,13.657,13.585,13.585,100000.0
2007-04-25 06:11:00,13.614,13.654,13.605,13.605,300000.0
2007-04-25 06:14:00,13.667,13.68,13.573,13.63,550000.0
2007-04-25 06:17:00,13.637,13.682,13.637,13.682,100000.0
2007-04-25 06:18:00,13.7,13.7,13.651,13.651,100000.0
2007-04-25 06:19:00,13.654,13.688,13.638,13.681,350000.0
2007-04-25 06:20:00,13.656,13.659,13.64,13.659,150000.0
2007-04-25 06:21:00,13.624,13.678,13.624,13.678,100000.0
2007-04-25 06:22:00,13.621,13.676,13.577,13.676,200000.0
2007-04-25 06:24:00,13.654,13.714,13.601,13.681,350000.0
2007-04-25 06:25:00,13.687,13.687,13.687,13.687,50000.0
2007-04-25 06:26:00,13.679,13.694,13.619,13.64,400000.0
2007-04-25 06:27:00,13.721,13.721,13.596,13.596,250000.0
2007-04-25 06:29:00,13.707,13.707,13.586,13.586,150000.0
2007-04-25 06:30:00,13.69,13.69,13.69,13.69,50000.0
2007-04-25 06:31:00,13.678,13.702,13.605,13.702,250000.0
2007-04-25 06:32:00,13.645,13.705,13.631,13.669,250000.0
2007-04-25 06:33:00,13.68,13.687,13.585,13.678,400000.0
2007-04-25 06:34:00,13.597,13.714,13.548,13.711,550000.0
2007-04-25 06:35:00,13.605,13.722,13.605,13.711,350000.0
2007-04-25 06:36:00,13.69,13.744,13.643,13.71,250000.0
2007-04-25 06:37:00,13.703,13.718,13.63,13.658,400000.0
2007-04-25 06:38:00,13.687,13.716,13.64,13.691,250000.0
2007-04-25 06:39:00,13.687,13.708,13.568,13.568,250000.0
2007-04-25 06:40:00,13.651,13.705,13.574,13.59,350000.0
2007-04-25 06:41:00,13.613,13.705,13.574,13.587,450000.0
2007-04-25 06:42:00,13.671,13.684,13.604,13.684,350000.0
2007-04-25 06:43:00,13.636,13.683,13.554,13.593,300000.0
2007-04-25 06:44:00,13.618,13.692,13.573,13.662,400000.0
2007-04-25 06:45:00,13.655,13.657,13.541,13.657,250000.0
2007-04-25 06:46:00,13.686,13.697,13.594,13.67,550000.0
2007-04-25 06:47:00,13.688,13.712,13.6,13.676,350000.0
2007-04-25 06:48:00,13.685,13.685,13.609,13.639,200000.0
2007-04-25 06:49:00,13.587,13.679,13.587,13.655,250000.0
2007-04-25 06:50:00,13.659,13.677,13.564,13.677,400000.0
2007-04-25 06:51:00,13.61,13.691,13.539,13.616,500000.0
2007-04-25 06:52:00,13.578,13.666,13.578,13.666,250000.0
2007-04-25 06:53:00,13.628,13.684,13.594,13.677,350000.0
2007-04-25 06:54:00,13.657,13.663,13.62,13.663,350000.0
2007-04-25 06:55:00,13.625,13.701,13.56,13.603,450000.0
2007-04-25 06:56:00,13.541,13.696,13.514,13.686,450000.0
2007-04-25 06:57:00,13.709,13.709,13.591,13.638,250000.0
2007-04-25 06:58:00,13.555,13.691,13.555,13.691,350000.0
2007-04-25 06:59:00,13.707,13.72,13.617,13.617,250000.0
2007-04-25 07:00:00,13.624,13.65,13.591,13.591,250000.0
2007-04-25 07:01:00,13.633,13.662,13.577,13.662,250000.0
2007-04-25 07:02:00,13.656,13.685,13.656,13.685,100000.0
2007-04-25 07:03:00,13.573,13.689,13.547,13.665,300000.0
2007-04-25 07:04:00,13.646,13.708,13.559,13.598,250000.0
2007-04-25 07:05:00,13.668,13.679,13.529,13.622,550000.0
2007-04-25 07:06:00,13.695,13.695,13.613,13.678,500000.0
2007-04-25 07:07:00,13.656,13.695,13.611,13.695,250000.0
2007-04-25 07:08:00,13.664,13.664,13.635,13.656,200000.0
2007-04-25 07:09:00,13.647,13.677,13.576,13.644,400000.0
2007-04-25 07:10:00,13.573,13.663,13.573,13.663,250000.0
2007-04-25 07:11:00,13.694,13.701,13.569,13.648,400000.0
2007-04-25 07:12:00,13.59,13.724,13.59,13.672,300000.0
2007-04-25 07:13:00,13.569,13.586,13.569,13.586,100000.0
2007-04-25 07:15:00,13.678,13.686,13.568,13.586,200000.0
2007-04-25 07:16:00,13.596,13.705,13.596,13.705,100000.0
2007-04-25 07:17:00,13.7,13.7,13.684,13.684,100000.0
2007-04-25 07:18:00,13.644,13.658,13.574,13.581,250000.0
2007-04-25 07:19:00,13.677,13.677,13.572,13.572,250000.0
2007-04-25 07:20:00,13.69,13.69,13.591,13.591,100000.0
2007-04-25 07:21:00,13.559,13.67,13.559,13.634,200000.0
2007-04-25 07:22:00,13.605,13.648,13.605,13.648,100000.0
2007-04-25 07:23:00,13.608,13.689,13.558,13.558,350000.0
2007-04-25 07:24:00,13.618,13.727,13.618,13.722,300000.0
2007-04-25 07:25:00,13.677,13.677,13.548,13.593,300000.0
2007-04-25 07:26:00,13.61,13.674,13.61,13.635,250000.0
2007-04-25 07:27:00,13.577,13.678,13.577,13.678,100000.0
2007-04-25 07:28:00,13.55,13.69,13.55,13.611,400000.0
2007-04-25 07:29:00,13.655,13.72,13.622,13.622,300000.0
2007-04-25 07:30:00,13.723,13.723,13.623,13.631,550000.0
2007-04-25 07:31:00,13.657,13.71,13.601,13.602,450000.0
2007-04-25 07:32:00,13.648,13.676,13.59,13.647,350000.0
2007-04-25 07:33:00,13.642,13.722,13.63,13.72,550000.0
2007-04-25 07:34:00,13.628,13.686,13.582,13.686,350000.0
2007-04-25 07:35:00,13.601,13.673,13.572,13.672,350000.0
2007-04-25 07:36:00,13.708,13.708,13.563,13.578,350000.0
2007-04-25 07:37:00,13.716,13.716,13.606,13.606,250000.0
2007-04-25 07:38:00,13.597,13.701,13.597,13.603,300000.0
2007-04-25 07:39:00,13.61,13.72,13.61,13.72,350000.0
2007-04-25 07:40:00,13.607,13.659,13.601,13.602,300000.0
2007-04-25 07:41:00,13.698,13.722,13.6,13.623,500000.0
2007-04-25 07:42:00,13.595,13.713,13.573,13.711,400000.0
2007-04-25 07:43:00,13.631,13.676,13.583,13.667,350000.0
2007-04-25 07:44:00,13.579,13.698,13.547,13.684,300000.0
2007-04-25 07:45:00,13.68,13.737,13.596,13.684,400000.0
2007-04-25 07:46:00,13.57,13.7,13.57,13.624,400000.0
2007-04-25 07:47:00,13.7,13.7,13.611,13.619,500000.0
2007-04-25 07:48:00,13.644,13.736,13.633,13.693,400000.0
2007-04-25 07:49:00,13.694,13.7,13.609,13.617,250000.0
2007-04-25 07:50:00,13.649,13.707,13.649,13.707,100000.0
2007-04-25 07:51:00,13.7,13.759,13.619,13.619,300000.0
2007-04-25 07:52:00,13.598,13.714,13.551,13.714,450000.0
2007-04-25 07:53:00,13.727,13.744,13.616,13.744,350000.0
2007-04-25 07:54:00,13.729,13.729,13.602,13.712,400000.0
2007-04-25 07:55:00,13.6,13.733,13.6,13.733,100000.0
2007-04-25 07:56:00,13.701,13.701,13.614,13.624,250000.0
2007-04-25 07:57:00,13.66,13.696,13.563,13.66,300000.0
2007-04-25 07:58:00,13.672,13.737,13.61,13.737,450000.0
2007-04-25 07:59:00,13.711,13.711,13.579,13.653,250000.0
2007-04-25 08:00:00,13.624,13.721,13.605,13.605,550000.0
2007-04-25 08:01:00,13.578,13.704,13.563,13.563,600000.0
2007-04-25 08:02:00,13.667,13.667,13.535,13.535,300000.0
2007-04-25 08:03:00,13.632,13.718,13.632,13.718,150000.0
2007-04-25 08:04:00,13.733,13.733,13.65,13.679,400000.0
2007-04-25 08:05:00,13.596,13.676,13.575,13.575,350000.0
2007-04-25 08:07:00,13.642,13.723,13.611,13.679,400000.0
2007-04-25 08:09:00,13.645,13.727,13.645,13.669,150000.0
2007-04-25 08:10:00,13.605,13.676,13.605,13.615,400000.0
2007-04-25 08:11:00,13.617,13.701,13.602,13.629,350000.0
2007-04-25 08:12:00,13.688,13.73,13.592,13.695,550000.0
2007-04-25 08:13:00,13.644,13.673,13.644,13.673,100000.0
2007-04-25 08:15:00,13.623,13.734,13.623,13.653,250000.0
2007-04-25 08:16:00,13.602,13.654,13.577,13.654,350000.0
2007-04-25 08:17:00,13.686,13.708,13.569,13.614,400000.0
2007-04-25 08:18:00,13.7,13.711,13.571,13.596,550000.0
2007-04-25 08:20:00,13.596,13.708,13.567,13.603,250000.0
2007-04-25 08:21:00,13.62,13.733,13.619,13.716,400000.0
2007-04-25 08:22:00,13.709,13.709,13.578,13.686,350000.0
2007-04-25 08:23:00,13.625,13.711,13.573,13.667,350000.0
2007-04-25 08:24:00,13.735,13.735,13.625,13.625,300000.0
2007-04-25 08:25:00,13.631,13.725,13.61,13.725,400000.0
2007-04-25 08:26:00,13.694,13.734,13.671,13.722,350000.0
2007-04-25 08:27:00,13.646,13.722,13.614,13.637,400000.0
2007-04-25 08:28:00,13.65,13.732,13.615,13.724,350000.0
2007-04-25 08:29:00,13.561,13.712,13.561,13.613,400000.0
2007-04-25 08:30:00,13.655,13.744,13.605,13.62,400000.0
2007-04-25 08:31:00,13.666,13.691,13.576,13.576,400000.0
2007-04-25 08:32:00,13.567,13.714,13.567,13.703,400000.0
2007-04-25 08:33:00,13.67,13.73,13.601,13.685,550000.0
2007-04-25 08:34:00,13.587,13.691,13.582,13.677,400000.0
2007-04-25 08:35:00,13.635,13.734,13.612,13.623,350000.0
2007-04-25 08:36:00,13.578,13.69,13.578,13.683,350000.0
2007-04-25 08:37:00,13.594,13.695,13.567,13.671,400000.0
2007-04-25 08:38:00,13.618,13.701,13.603,13.639,350000.0
2007-04-25 08:39:00,13.709,13.709,13.578,13.627,350000.0
2007-04-25 08:40:00,13.722,13.722,13.61,13.72,400000.0
2007-04-25 08:41:00,13.667,13.711,13.588,13.588,350000.0
2007-04-25 08:42:00,13.678,13.687,13.579,13.644,450000.0
2007-04-25 08:43:00,13.691,13.716,13.651,13.716,350000.0
2007-04-25 08:44:00,13.738,13.774,13.656,13.656,500000.0
2007-04-25 08:45:00,13.695,13.696,13.587,13.598,400000.0
2007-04-25 08:46:00,13.581,13.719,13.581,13.719,300000.0
2007-04-25 08:48:00,13.637,13.718,13.624,13.624,400000.0
2007-04-25 08:49:00,13.698,13.698,13.597,13.666,550000.0
2007-04-25 08:50:00,13.678,13.724,13.614,13.614,400000.0
2007-04-25 08:51:00,13.643,13.743,13.643,13.65,350000.0
2007-04-25 08:52:00,13.569,13.682,13.553,13.682,350000.0
2007-04-25 08:53:00,13.728,13.728,13.588,13.684,400000.0
2007-04-25 08:54:00,13.665,13.72,13.628,13.632,350000.0
2007-04-25 08:55:00,13.718,13.718,13.633,13.708,400000.0
2007-04-25 08:56:00,13.615,13.702,13.599,13.702,350000.0
2007-04-25 08:57:00,13.713,13.713,13.62,13.663,400000.0
2007-04-25 08:58:00,13.665,13.707,13.611,13.634,500000.0
2007-04-25 08:59:00,13.73,13.742,13.6,13.651,350000.0
2007-04-25 09:00:00,13.696,13.721,13.666,13.666,450000.0
2007-04-25 09:01:00,13.723,13.746,13.656,13.721,350000.0
2007-04-25 09:02:00,13.734,13.763,13.666,13.751,450000.0
2007-04-25 09:03:00,13.649,13.689,13.606,13.658,450000.0
2007-04-25 09:04:00,13.656,13.708,13.579,13.603,350000.0
2007-04-25 09:05:00,13.62,13.702,13.62,13.631,400000.0
2007-04-25 09:06:00,13.717,13.717,13.65,13.698,450000.0
2007-04-25 09:07:00,13.691,13.732,13.633,13.683,500000.0
2007-04-25 09:08:00,13.632,13.742,13.612,13.713,450000.0
2007-04-25 09:09:00,13.68,13.746,13.649,13.728,550000.0
2007-04-25 09:10:00,13.714,13.735,13.658,13.701,250000.0
2007-04-25 09:11:00,13.616,13.725,13.605,13.698,400000.0
2007-04-25 09:12:00,13.722,13.761,13.629,13.629,400000.0
2007-04-25 09:13:00,13.72,13.72,13.553,13.59,350000.0
2007-04-25 09:14:00,13.69,13.69,13.585,13.585,300000.0
2007-04-25 09:15:00,13.618,13.726,13.618,13.694,400000.0
2007-04-25 09:16:00,13.681,13.721,13.587,13.721,400000.0
2007-04-25 09:17:00,13.591,13.682,13.591,13.649,550000.0
2007-04-25 09:18:00,13.68,13.724,13.64,13.655,500000.0
2007-04-25 09:19:00,13.645,13.735,13.614,13.703,250000.0
2007-04-25 09:20:00,13.692,13.721,13.628,13.701,400000.0
2007-04-25 09:21:00,13.679,13.719,13.61,13.707,450000.0
2007-04-25 09:22:00,13.689,13.703,13.598,13.622,400000.0
2007-04-25 09:23:00,13.663,13.702,13.561,13.624,550000.0
2007-04-25 09:24:00,13.658,13.692,13.627,13.627,350000.0
2007-04-25 09:25:00,13.701,13.704,13.595,13.668,400000.0
2007-04-25 09:26:00,13.739,13.739,13.636,13.733,350000.0
2007-04-25 09:27:00,13.645,13.709,13.579,13.627,450000.0
2007-04-25 09:28:00,13.625,13.692,13.613,13.645,1550000.0
2007-04-25 09:29:00,13.644,13.703,13.567,13.664,450000.0
2007-04-25 09:30:00,13.72,13.72,13.637,13.66,350000.0
2007-04-25 09:31:00,13.686,13.72,13.607,13.703,350000.0
2007-04-25 09:32:00,13.686,13.698,13.582,13.691,350000.0
2007-04-25 09:33:00,13.72,13.72,13.601,13.645,550000.0
2007-04-25 09:34:00,13.609,13.697,13.578,13.617,500000.0
2007-04-25 09:35:00,13.698,13.698,13.613,13.683,350000.0
2007-04-25 09:37:00,13.625,13.666,13.579,13.579,400000.0
2007-04-25 09:38:00,13.686,13.724,13.617,13.65,550000.0
2007-04-25 09:39:00,13.68,13.725,13.595,13.632,400000.0
2007-04-25 09:40:00,13.626,13.742,13.626,13.725,400000.0
2007-04-25 09:41:00,13.603,13.738,13.603,13.681,500000.0
2007-04-25 09:42:00,13.666,13.742,13.578,13.589,400000.0
2007-04-25 09:43:00,13.616,13.74,13.616,13.638,400000.0
2007-04-25 09:44:00,13.66,13.741,13.66,13.686,350000.0
2007-04-25 09:45:00,13.7,13.75,13.624,13.624,400000.0
2007-04-25 09:46:00,13.73,13.73,13.644,13.662,300000.0
2007-04-25 09:47:00,13.682,13.738,13.6,13.738,400000.0
2007-04-25 09:48:00,13.691,13.705,13.584,13.623,450000.0
2007-04-25 09:49:00,13.657,13.726,13.592,13.696,400000.0
2007-04-25 09:50:00,13.724,13.724,13.647,13.721,550000.0
2007-04-25 09:51:00,13.638,13.714,13.63,13.63,400000.0
2007-04-25 09:52:00,13.639,13.761,13.639,13.703,550000.0
2007-04-25 09:53:00,13.643,13.714,13.614,13.696,350000.0
2007-04-25 09:54:00,13.614,13.709,13.571,13.673,750000.0
2007-04-25 09:55:00,13.597,13.708,13.597,13.708,450000.0
2007-04-25 09:57:00,13.697,13.702,13.606,13.618,500000.0
2007-04-25 09:58:00,13.654,13.711,13.573,13.709,500000.0
2007-04-25 09:59:00,13.696,13.766,13.644,13.646,350000.0
2007-04-25 10:00:00,13.721,13.721,13.596,13.6,350000.0
2007-04-25 10:01:00,13.666,13.72,13.633,13.687,450000.0
2007-04-25 10:02:00,13.698,13.715,13.646,13.699,400000.0
2007-04-25 10:03:00,13.645,13.72,13.581,13.581,400000.0
2007-04-25 10:04:00,13.71,13.739,13.631,13.647,350000.0
2007-04-25 10:05:00,13.748,13.748,13.609,13.663,350000.0
2007-04-25 10:06:00,13.665,13.746,13.665,13.684,500000.0
2007-04-25 10:07:00,13.611,13.733,13.59,13.716,350000.0
2007-04-25 10:08:00,13.628,13.718,13.577,13.638,550000.0
2007-04-25 10:09:00,13.641,13.743,13.639,13.728,550000.0
2007-04-25 10:10:00,13.718,13.732,13.658,13.689,350000.0
2007-04-25 10:12:00,13.644,13.714,13.593,13.695,400000.0
2007-04-25 10:13:00,13.723,13.723,13.577,13.641,350000.0
2007-04-25 10:14:00,13.658,13.744,13.633,13.659,550000.0
2007-04-25 10:15:00,13.692,13.743,13.628,13.702,450000.0
2007-04-25 10:16:00,13.625,13.748,13.582,13.748,400000.0
2007-04-25 10:17:00,13.725,13.803,13.64,13.64,500000.0
2007-04-25 10:18:00,13.735,13.735,13.608,13.608,350000.0
2007-04-25 10:19:00,13.72,13.756,13.622,13.622,500000.0
2007-04-25 10:20:00,13.638,13.718,13.605,13.718,350000.0
2007-04-25 10:21:00,13.676,13.717,13.63,13.675,400000.0
2007-04-25 10:22:00,13.698,13.741,13.6,13.741,550000.0
2007-04-25 10:23:00,13.75,13.77,13.633,13.699,450000.0
2007-04-25 10:24:00,13.696,13.768,13.637,13.687,500000.0
2007-04-25 10:25:00,13.775,13.793,13.647,13.71,450000.0
2007-04-25 10:26:00,13.767,13.767,13.622,13.622,400000.0
2007-04-25 10:27:00,13.715,13.755,13.636,13.653,400000.0
2007-04-25 10:28:00,13.701,13.74,13.623,13.683,600000.0
2007-04-25 10:29:00,13.735,13.735,13.609,13.609,450000.0
2007-04-25 10:30:00,13.767,13.773,13.642,13.642,500000.0
2007-04-25 10:31:00,13.638,13.75,13.602,13.665,550000.0
2007-04-25 10:32:00,13.728,13.758,13.647,13.731,400000.0
2007-04-25 10:33:00,13.622,13.731,13.617,13.617,450000.0
2007-04-25 10:35:00,13.652,13.71,13.611,13.71,350000.0
2007-04-25 10:36:00,13.724,13.735,13.638,13.651,550000.0
2007-04-25 10:37:00,13.686,13.747,13.647,13.647,500000.0
2007-04-25 10:38:00,13.692,13.76,13.62,13.651,500000.0
2007-04-25 10:39:00,13.652,13.781,13.641,13.692,350000.0
2007-04-25 10:40:00,13.723,13.754,13.629,13.713,450000.0
2007-04-25 10:41:00,13.716,13.716,13.628,13.67,350000.0
2007-04-25 10:42:00,13.737,13.779,13.683,13.684,450000.0
2007-04-25 10:43:00,13.666,13.722,13.586,13.722,450000.0
2007-04-25 10:44:00,13.678,13.738,13.6,13.631,350000.0
2007-04-25 10:45:00,13.71,13.765,13.63,13.683,550000.0
2007-04-25 10:46:00,13.668,13.788,13.645,13.715,450000.0
2007-04-25 10:47:00,13.678,13.746,13.66,13.694,400000.0
2007-04-25 10:48:00,13.648,13.751,13.617,13.751,400000.0
2007-04-25 10:49:00,13.688,13.724,13.622,13.688,350000.0
2007-04-25 10:50:00,13.611,13.742,13.567,13.742,450000.0
2007-04-25 10:51:00,13.656,13.767,13.613,13.613,500000.0
2007-04-25 10:52:00,13.667,13.729,13.614,13.696,500000.0
2007-04-25 10:53:00,13.683,13.731,13.588,13.731,350000.0
2007-04-25 10:54:00,13.716,13.764,13.618,13.762,400000.0
2007-04-25 10:55:00,13.688,13.744,13.616,13.647,350000.0
2007-04-25 10:56:00,13.677,13.72,13.608,13.647,500000.0
2007-04-25 10:57:00,13.713,13.748,13.657,13.677,400000.0
2007-04-25 10:58:00,13.646,13.725,13.598,13.636,500000.0
2007-04-25 10:59:00,13.608,13.733,13.608,13.733,350000.0
2007-04-25 11:00:00,13.643,13.739,13.618,13.664,400000.0
2007-04-25 11:01:00,13.647,13.741,13.647,13.649,500000.0
2007-04-25 11:02:00,13.654,13.753,13.639,13.639,500000.0
2007-04-25 11:03:00,13.628,13.73,13.623,13.64,400000.0
2007-04-25 11:04:00,13.652,13.731,13.608,13.7,550000.0
2007-04-25 11:05:00,13.685,13.759,13.632,13.632,450000.0
2007-04-25 11:06:00,13.661,13.734,13.609,13.649,350000.0
2007-04-25 11:07:00,13.757,13.757,13.639,13.679,400000.0
2007-04-25 11:08:00,13.61,13.736,13.61,13.736,400000.0
2007-04-25 11:09:00,13.647,13.79,13.645,13.667,400000.0
2007-04-25 11:10:00,13.587,13.714,13.587,13.674,450000.0
2007-04-25 11:11:00,13.674,13.73,13.62,13.7,500000.0
2007-04-25 11:12:00,13.655,13.75,13.584,13.619,600000.0
2007-04-25 11:13:00,13.718,13.718,13.644,13.654,350000.0
2007-04-25 11:14:00,13.598,13.706,13.586,13.64,400000.0
2007-04-25 11:15:00,13.755,13.761,13.641,13.725,550000.0
2007-04-25 11:17:00,13.769,13.772,13.653,13.668,500000.0
2007-04-25 11:18:00,13.663,13.741,13.657,13.657,350000.0
2007-04-25 11:19:00,13.731,13.731,13.643,13.643,350000.0
2007-04-25 11:21:00,13.603,13.724,13.583,13.583,450000.0
2007-04-25 11:22:00,13.699,13.793,13.694,13.774,500000.0
2007-04-25 11:23:00,13.69,13.8,13.69,13.743,500000.0
2007-04-25 11:25:00,13.75,13.75,13.651,13.675,350000.0
2007-04-25 11:26:00,13.646,13.719,13.609,13.62,350000.0
2007-04-25 11:27:00,13.772,13.772,13.67,13.708,400000.0
2007-04-25 11:28:00,13.652,13.766,13.616,13.648,400000.0
2007-04-25 11:29:00,13.687,13.722,13.596,13.624,550000.0
2007-04-25 11:32:00,13.746,13.751,13.609,13.731,500000.0
2007-04-25 11:33:00,13.646,13.789,13.646,13.736,550000.0
2007-04-25 11:34:00,13.762,13.762,13.677,13.726,350000.0
2007-04-25 11:35:00,13.742,13.781,13.633,13.7,550000.0
2007-04-25 11:36:00,13.673,13.797,13.661,13.661,400000.0
2007-04-25 11:37:00,13.675,13.718,13.623,13.718,450000.0
2007-04-25 11:38:00,13.616,13.721,13.616,13.714,400000.0
2007-04-25 11:39:00,13.661,13.783,13.661,13.745,550000.0
2007-04-25 11:40:00,13.636,13.754,13.636,13.682,500000.0
2007-04-25 11:41:00,13.739,13.76,13.629,13.752,400000.0
2007-04-25 11:42:00,13.604,13.735,13.604,13.719,350000.0
2007-04-25 11:43:00,13.712,13.763,13.648,13.702,550000.0
2007-04-25 11:44:00,13.648,13.774,13.648,13.753,350000.0
2007-04-25 11:45:00,13.68,13.769,13.627,13.769,500000.0
2007-04-25 11:46:00,13.772,13.772,13.662,13.684,450000.0
2007-04-25 11:47:00,13.691,13.733,13.647,13.669,350000.0
2007-04-25 11:48:00,13.631,13.758,13.631,13.637,500000.0
2007-04-25 11:49:00,13.746,13.746,13.629,13.739,500000.0
2007-04-25 11:50:00,13.765,13.765,13.594,13.627,350000.0
2007-04-25 11:51:00,13.674,13.767,13.649,13.649,550000.0
2007-04-25 11:52:00,13.622,13.742,13.622,13.651,500000.0
2007-04-25 11:53:00,13.739,13.779,13.635,13.669,350000.0
2007-04-25 11:54:00,13.716,13.754,13.628,13.754,350000.0
2007-04-25 11:55:00,13.711,13.717,13.572,13.616,550000.0
2007-04-25 11:56:00,13.728,13.765,13.631,13.684,400000.0
2007-04-25 11:57:00,13.72,13.813,13.659,13.676,550000.0
2007-04-25 11:58:00,13.646,13.755,13.646,13.753,400000.0
2007-04-25 11:59:00,13.704,13.747,13.611,13.734,500000.0
2007-04-25 12:00:00,13.68,13.758,13.64,13.758,450000.0
2007-04-25 12:01:00,13.776,13.797,13.672,13.687,500000.0
2007-04-25 12:02:00,13.688,13.747,13.668,13.701,450000.0
2007-04-25 12:03:00,13.681,13.758,13.614,13.614,450000.0
2007-04-25 12:04:00,13.722,13.722,13.59,13.597,500000.0
2007-04-25 12:05:00,13.734,13.734,13.671,13.715,450000.0
2007-04-25 12:06:00,13.697,13.741,13.631,13.708,500000.0
2007-04-25 12:07:00,13.635,13.768,13.635,13.641,350000.0
2007-04-25 12:08:00,13.709,13.753,13.709,13.723,350000.0
2007-04-25 12:09:00,13.758,13.775,13.625,13.682,550000.0
2007-04-25 12:10:00,13.767,13.767,13.676,13.718,350000.0
2007-04-25 12:11:00,13.652,13.745,13.635,13.65,350000.0
2007-04-25 12:12:00,13.615,13.741,13.603,13.708,550000.0
2007-04-25 12:13:00,13.651,13.742,13.634,13.646,400000.0
2007-04-25 12:14:00,13.734,13.754,13.658,13.75,450000.0
2007-04-25 12:15:00,13.732,13.764,13.664,13.755,350000.0
2007-04-25 12:17:00,13.639,13.723,13.618,13.723,350000.0
2007-04-25 12:18:00,13.734,13.767,13.638,13.638,400000.0
2007-04-25 12:19:00,13.663,13.769,13.656,13.656,450000.0
2007-04-25 12:20:00,13.596,13.725,13.587,13.725,450000.0
2007-04-25 12:22:00,13.774,13.795,13.656,13.656,500000.0
2007-04-25 12:23:00,13.739,13.739,13.592,13.693,550000.0
2007-04-25 12:24:00,13.7,13.782,13.627,13.717,500000.0
2007-04-25 12:25:00,13.718,13.718,13.637,13.637,450000.0
2007-04-25 12:26:00,13.716,13.721,13.633,13.717,400000.0
2007-04-25 12:27:00,13.71,13.745,13.547,13.745,500000.0
2007-04-25 12:28:00,13.694,13.81,13.694,13.7,500000.0
2007-04-25 12:29:00,13.69,13.754,13.639,13.73,450000.0
2007-04-25 12:30:00,13.644,13.73,13.617,13.73,400000.0
2007-04-25 12:31:00,13.716,13.758,13.666,13.667,350000.0
2007-04-25 12:32:00,13.693,13.786,13.656,13.661,350000.0
2007-04-25 12:34:00,13.72,13.764,13.645,13.749,350000.0
2007-04-25 12:35:00,13.737,13.771,13.662,13.743,350000.0
2007-04-25 12:36:00,13.72,13.758,13.668,13.668,400000.0
2007-04-25 12:37:00,13.685,13.773,13.671,13.773,550000.0
2007-04-25 12:39:00,13.737,13.737,13.612,13.644,400000.0
2007-04-25 12:40:00,13.721,13.743,13.675,13.717,450000.0
2007-04-25 12:41:00,13.705,13.759,13.66,13.752,400000.0
2007-04-25 12:42:00,13.703,13.753,13.62,13.705,450000.0
2007-04-25 12:43:00,13.754,13.754,13.572,13.572,350000.0
2007-04-25 12:44:00,13.686,13.711,13.591,13.711,400000.0
2007-04-25 12:45:00,13.668,13.796,13.668,13.732,450000.0
2007-04-25 12:46:00,13.76,13.76,13.631,13.7,400000.0
2007-04-25 12:47:00,13.733,13.746,13.649,13.684,350000.0
2007-04-25 12:48:00,13.627,13.761,13.619,13.663,500000.0
2007-04-25 12:49:00,13.635,13.724,13.559,13.597,400000.0
2007-04-25 12:50:00,13.646,13.795,13.646,13.736,450000.0
2007-04-25 12:51:00,13.693,13.762,13.623,13.63,500000.0
2007-04-25 12:52:00,13.699,13.729,13.599,13.618,350000.0
2007-04-25 12:53:00,13.673,13.711,13.673,13.696,400000.0
2007-04-25 12:54:00,13.662,13.792,13.634,13.634,550000.0
2007-04-25 12:55:00,13.622,13.733,13.603,13.651,550000.0
2007-04-25 12:56:00,13.744,13.765,13.627,13.729,500000.0
2007-04-25 12:57:00,13.684,13.734,13.603,13.623,450000.0
2007-04-25 12:58:00,13.728,13.747,13.629,13.718,450000.0
2007-04-25 12:59:00,13.696,13.798,13.667,13.667,450000.0
2007-04-25 13:00:00,13.727,13.727,13.596,13.654,550000.0
2007-04-25 13:01:00,13.721,13.732,13.647,13.676,400000.0
2007-04-25 13:02:00,13.692,13.763,13.692,13.755,350000.0
2007-04-25 13:03:00,13.718,13.764,13.631,13.735,550000.0
2007-04-25 13:04:00,13.634,13.79,13.634,13.72,450000.0
2007-04-25 13:05:00,13.64,13.751,13.595,13.595,550000.0
2007-04-25 13:06:00,13.682,13.776,13.66,13.68,400000.0
2007-04-25 13:07:00,13.669,13.741,13.654,13.741,450000.0
2007-04-25 13:08:00,13.731,13.788,13.673,13.761,350000.0
2007-04-25 13:09:00,13.639,13.768,13.639,13.687,400000.0
2007-04-25 13:10:00,13.603,13.745,13.561,13.745,500000.0
2007-04-25 13:11:00,13.739,13.761,13.666,13.734,400000.0
2007-04-25 13:13:00,13.646,13.73,13.634,13.715,350000.0
2007-04-25 13:14:00,13.742,13.767,13.691,13.728,400000.0
2007-04-25 13:15:00,13.707,13.707,13.58,13.614,450000.0
2007-04-25 13:17:00,13.697,13.721,13.599,13.604,400000.0
2007-04-25 13:18:00,13.733,13.746,13.659,13.66,550000.0
2007-04-25 13:19:00,13.68,13.748,13.651,13.694,400000.0
2007-04-25 13:20:00,13.74,13.768,13.636,13.737,550000.0
2007-04-25 13:21:00,13.746,13.746,13.639,13.7,450000.0
2007-04-25 13:22:00,13.753,13.753,13.617,13.675,550000.0
2007-04-25 13:23:00,13.768,13.804,13.68,13.703,450000.0
2007-04-25 13:24:00,13.701,13.772,13.701,13.754,350000.0
2007-04-25 13:25:00,13.656,13.777,13.656,13.736,450000.0
2007-04-25 13:26:00,13.759,13.777,13.705,13.726,400000.0
2007-04-25 13:27:00,13.73,13.73,13.631,13.631,400000.0
2007-04-25 13:28:00,13.744,13.754,13.642,13.671,400000.0
2007-04-25 13:29:00,13.739,13.761,13.632,13.736,400000.0
2007-04-25 13:30:00,13.723,13.736,13.609,13.687,350000.0
2007-04-25 13:31:00,13.7,13.725,13.628,13.721,400000.0
2007-04-25 13:32:00,13.738,13.738,13.655,13.713,400000.0
2007-04-25 13:33:00,13.71,13.799,13.676,13.724,350000.0
2007-04-25 13:34:00,13.71,13.781,13.707,13.716,350000.0
2007-04-25 13:35:00,13.792,13.801,13.712,13.791,400000.0
2007-04-25 13:36:00,13.692,13.786,13.691,13.707,400000.0
2007-04-25 13:37:00,13.807,13.807,13.662,13.775,450000.0
2007-04-25 13:38:00,13.729,13.772,13.656,13.678,450000.0
2007-04-25 13:39:00,13.709,13.794,13.696,13.696,350000.0
2007-04-25 13:40:00,13.788,13.788,13.649,13.745,500000.0
2007-04-25 13:41:00,13.797,13.797,13.673,13.673,400000.0
2007-04-25 13:42:00,13.69,13.746,13.649,13.731,450000.0
2007-04-25 13:43:00,13.712,13.762,13.608,13.637,450000.0
2007-04-25 13:44:00,13.759,13.759,13.569,13.589,500000.0
2007-04-25 13:45:00,13.684,13.768,13.622,13.676,500000.0
2007-04-25 13:46:00,13.687,13.747,13.661,13.747,350000.0
2007-04-25 13:47:00,13.766,13.793,13.752,13.787,450000.0
2007-04-25 13:48:00,13.755,13.755,13.699,13.732,400000.0
2007-04-25 13:49:00,13.685,13.758,13.65,13.65,350000.0
2007-04-25 13:50:00,13.69,13.778,13.606,13.64,550000.0
2007-04-25 13:51:00,13.733,13.777,13.655,13.692,400000.0
2007-04-25 13:52:00,13.728,13.76,13.638,13.723,400000.0
2007-04-25 13:53:00,13.74,13.782,13.656,13.769,300000.0
2007-04-25 13:54:00,13.692,13.766,13.625,13.763,400000.0
2007-04-25 13:55:00,13.781,13.8,13.69,13.69,350000.0
2007-04-25 13:56:00,13.756,13.777,13.692,13.77,350000.0
2007-04-25 13:57:00,13.747,13.797,13.676,13.791,350000.0
2007-04-25 13:58:00,13.775,13.775,13.634,13.711,400000.0
2007-04-25 13:59:00,13.688,13.746,13.638,13.727,350000.0
2007-04-25 14:00:00,13.81,13.81,13.701,13.71,450000.0
2007-04-25 14:01:00,13.788,13.788,13.678,13.678,350000.0
2007-04-25 14:02:00,13.675,13.803,13.675,13.702,400000.0
2007-04-25 14:03:00,13.797,13.801,13.674,13.738,400000.0
2007-04-25 14:04:00,13.763,13.787,13.732,13.752,350000.0
2007-04-25 14:05:00,13.77,13.799,13.675,13.747,400000.0
2007-04-25 14:06:00,13.703,13.803,13.66,13.688,450000.0
2007-04-25 14:07:00,13.752,13.803,13.671,13.803,350000.0
2007-04-25 14:08:00,13.693,13.803,13.693,13.783,350000.0
2007-04-25 14:09:00,13.713,13.778,13.708,13.72,450000.0
2007-04-25 14:10:00,13.754,13.787,13.656,13.656,350000.0
2007-04-25 14:11:00,13.731,13.755,13.634,13.742,400000.0
2007-04-25 14:12:00,13.679,13.762,13.679,13.759,500000.0
2007-04-25 14:13:00,13.725,13.79,13.692,13.694,450000.0
2007-04-25 14:14:00,13.749,13.805,13.668,13.704,400000.0
2007-04-25 14:15:00,13.709,13.79,13.646,13.678,350000.0
2007-04-25 14:16:00,13.742,13.762,13.621,13.752,500000.0
2007-04-25 14:17:00,13.762,13.768,13.681,13.762,350000.0
2007-04-25 14:18:00,13.769,13.784,13.666,13.666,400000.0
2007-04-25 14:19:00,13.768,13.768,13.641,13.729,350000.0
2007-04-25 14:20:00,13.743,13.752,13.636,13.725,500000.0
2007-04-25 14:21:00,13.762,13.762,13.637,13.687,400000.0
2007-04-25 14:22:00,13.717,13.747,13.634,13.664,350000.0
2007-04-25 14:23:00,13.735,13.783,13.624,13.685,450000.0
2007-04-25 14:24:00,13.722,13.726,13.591,13.675,550000.0
2007-04-25 14:25:00,13.652,13.77,13.632,13.632,350000.0
2007-04-25 14:26:00,13.682,13.733,13.646,13.673,350000.0
2007-04-25 14:27:00,13.656,13.803,13.656,13.706,500000.0
2007-04-25 14:28:00,13.726,13.726,13.602,13.616,450000.0
2007-04-25 14:29:00,13.648,13.763,13.592,13.763,450000.0
2007-04-25 14:30:00,13.723,13.749,13.559,13.741,350000.0
2007-04-25 14:31:00,13.685,13.771,13.633,13.712,400000.0
2007-04-25 14:32:00,13.707,13.747,13.654,13.654,500000.0
2007-04-25 14:33:00,13.674,13.786,13.674,13.771,400000.0
2007-04-25 14:34:00,13.764,13.764,13.671,13.758,350000.0
2007-04-25 14:35:00,13.771,13.774,13.655,13.746,450000.0
2007-04-25 14:36:00,13.779,13.792,13.614,13.672,550000.0
2007-04-25 14:37:00,13.721,13.799,13.701,13.704,400000.0
2007-04-25 14:38:00,13.665,13.777,13.654,13.654,350000.0
2007-04-25 14:39:00,13.711,13.782,13.647,13.69,500000.0
2007-04-25 14:40:00,13.682,13.8,13.667,13.707,400000.0
2007-04-25 14:41:00,13.759,13.769,13.621,13.621,400000.0
2007-04-25 14:42:00,13.769,13.769,13.644,13.737,450000.0
2007-04-25 14:43:00,13.707,13.708,13.571,13.708,350000.0
2007-04-25 14:44:00,13.718,13.742,13.622,13.686,400000.0
2007-04-25 14:45:00,13.739,13.739,13.611,13.611,350000.0
2007-04-25 14:46:00,13.709,13.737,13.619,13.731,450000.0
2007-04-25 14:47:00,13.661,13.76,13.661,13.76,550000.0
2007-04-25 14:48:00,13.713,13.731,13.654,13.654,400000.0
2007-04-25 14:49:00,13.645,13.751,13.643,13.724,500000.0
2007-04-25 14:50:00,13.676,13.77,13.657,13.769,450000.0
2007-04-25 14:51:00,13.633,13.743,13.618,13.643,400000.0
2007-04-25 14:52:00,13.698,13.763,13.601,13.761,500000.0
2007-04-25 14:53:00,13.721,13.772,13.607,13.772,450000.0
2007-04-25 14:54:00,13.759,13.759,13.656,13.656,400000.0
2007-04-25 14:55:00,13.681,13.799,13.663,13.726,450000.0
2007-04-25 14:56:00,13.668,13.81,13.668,13.737,450000.0
2007-04-25 14:57:00,13.716,13.766,13.666,13.685,400000.0
2007-04-25 14:58:00,13.768,13.818,13.673,13.673,400000.0
2007-04-25 14:59:00,13.703,13.762,13.627,13.762,500000.0
2007-04-25 15:00:00,13.767,13.767,13.657,13.732,450000.0
2007-04-25 15:01:00,13.656,13.788,13.641,13.711,400000.0
2007-04-25 15:02:00,13.689,13.828,13.689,13.782,400000.0
2007-04-25 15:03:00,13.722,13.835,13.701,13.778,450000.0
2007-04-25 15:04:00,13.815,13.815,13.696,13.731,450000.0
2007-04-25 15:05:00,13.743,13.788,13.651,13.769,450000.0
2007-04-25 15:06:00,13.777,13.777,13.639,13.674,500000.0
2007-04-25 15:07:00,13.784,13.842,13.72,13.757,500000.0
2007-04-25 15:08:00,13.741,13.828,13.736,13.777,450000.0
2007-04-25 15:09:00,13.742,13.816,13.696,13.707,400000.0
2007-04-25 15:10:00,13.715,13.849,13.715,13.762,450000.0
2007-04-25 15:11:00,13.827,13.846,13.727,13.744,550000.0
2007-04-25 15:12:00,13.753,13.838,13.696,13.754,350000.0
2007-04-25 15:13:00,13.704,13.827,13.704,13.716,500000.0
2007-04-25 15:14:00,13.763,13.822,13.704,13.761,400000.0
2007-04-25 15:15:00,13.7,13.821,13.683,13.775,450000.0
2007-04-25 15:16:00,13.748,13.849,13.727,13.766,500000.0
2007-04-25 15:17:00,13.804,13.839,13.718,13.718,550000.0
2007-04-25 15:18:00,13.826,13.826,13.695,13.784,450000.0
2007-04-25 15:19:00,13.753,13.827,13.693,13.764,450000.0
2007-04-25 15:20:00,13.802,13.858,13.713,13.812,450000.0
2007-04-25 15:21:00,13.77,13.838,13.699,13.798,450000.0
2007-04-25 15:22:00,13.74,13.838,13.725,13.838,500000.0
2007-04-25 15:23:00,13.816,13.844,13.716,13.844,350000.0
2007-04-25 15:24:00,13.726,13.836,13.726,13.836,350000.0
2007-04-25 15:25:00,13.69,13.787,13.667,13.667,450000.0
2007-04-25 15:26:00,13.793,13.856,13.743,13.762,250000.0
2007-04-25 15:27:00,13.812,13.827,13.731,13.775,400000.0
2007-04-25 15:28:00,13.798,13.809,13.743,13.809,350000.0
2007-04-25 15:29:00,13.822,13.835,13.754,13.835,350000.0
2007-04-25 15:30:00,13.814,13.841,13.756,13.805,450000.0
2007-04-25 15:31:00,13.807,13.869,13.728,13.819,500000.0
2007-04-25 15:32:00,13.8,13.824,13.705,13.808,550000.0
2007-04-25 15:33:00,13.763,13.824,13.711,13.824,450000.0
2007-04-25 15:34:00,13.768,13.846,13.725,13.845,500000.0
2007-04-25 15:35:00,13.795,13.825,13.698,13.825,600000.0
2007-04-25 15:36:00,13.716,13.829,13.703,13.827,400000.0
2007-04-25 15:37:00,13.749,13.852,13.711,13.719,450000.0
2007-04-25 15:38:00,13.792,13.838,13.72,13.807,500000.0
2007-04-25 15:39:00,13.764,13.847,13.698,13.765,500000.0
2007-04-25 15:40:00,13.705,13.819,13.691,13.754,450000.0
2007-04-25 15:41:00,13.729,13.807,13.723,13.807,450000.0
2007-04-25 15:42:00,13.833,13.833,13.762,13.77,400000.0
2007-04-25 15:43:00,13.772,13.838,13.717,13.778,400000.0
2007-04-25 15:44:00,13.764,13.852,13.725,13.773,400000.0
2007-04-25 15:45:00,13.839,13.839,13.69,13.835,400000.0
2007-04-25 15:46:00,13.817,13.82,13.712,13.796,400000.0
2007-04-25 15:47:00,13.714,13.837,13.701,13.701,350000.0
2007-04-25 15:48:00,13.798,13.84,13.729,13.84,350000.0
2007-04-25 15:49:00,13.782,13.84,13.741,13.811,400000.0
2007-04-25 15:50:00,13.732,13.784,13.705,13.716,350000.0
2007-04-25 15:51:00,13.847,13.847,13.745,13.834,450000.0
2007-04-25 15:52:00,13.794,13.867,13.729,13.846,450000.0
2007-04-25 15:53:00,13.823,13.823,13.744,13.811,350000.0
2007-04-25 15:54:00,13.754,13.838,13.696,13.795,350000.0
2007-04-25 15:55:00,13.692,13.811,13.692,13.755,350000.0
2007-04-25 15:56:00,13.732,13.74,13.703,13.703,250000.0
2007-04-25 15:57:00,13.71,13.852,13.71,13.821,400000.0
2007-04-25 15:58:00,13.745,13.828,13.715,13.794,500000.0
2007-04-25 15:59:00,13.693,13.808,13.693,13.773,350000.0
2007-04-25 16:00:00,13.757,13.821,13.703,13.786,450000.0
2007-04-25 16:01:00,13.828,13.828,13.696,13.707,350000.0
2007-04-25 16:02:00,13.797,13.842,13.727,13.815,450000.0
2007-04-25 16:03:00,13.736,13.802,13.727,13.751,350000.0
2007-04-25 16:04:00,13.815,13.815,13.696,13.744,350000.0
2007-04-25 16:05:00,13.778,13.821,13.672,13.821,550000.0
2007-04-25 16:06:00,13.742,13.831,13.7,13.7,400000.0
2007-04-25 16:07:00,13.81,13.852,13.709,13.739,450000.0
2007-04-25 16:08:00,13.768,13.798,13.69,13.69,450000.0
2007-04-25 16:09:00,13.815,13.815,13.678,13.752,350000.0
2007-04-25 16:10:00,13.771,13.832,13.685,13.764,350000.0
2007-04-25 16:11:00,13.796,13.796,13.7,13.765,400000.0
2007-04-25 16:12:00,13.781,13.82,13.667,13.77,500000.0
2007-04-25 16:13:00,13.75,13.86,13.737,13.819,400000.0
2007-04-25 16:14:00,13.811,13.834,13.737,13.745,550000.0
2007-04-25 16:15:00,13.793,13.825,13.667,13.825,450000.0
2007-04-25 16:16:00,13.842,13.842,13.735,13.842,350000.0
2007-04-25 16:17:00,13.847,13.858,13.733,13.858,500000.0
2007-04-25 16:18:00,13.764,13.802,13.724,13.724,350000.0
2007-04-25 16:19:00,13.79,13.831,13.73,13.762,400000.0
2007-04-25 16:20:00,13.742,13.839,13.706,13.752,350000.0
2007-04-25 16:21:00,13.807,13.825,13.735,13.8,400000.0
2007-04-25 16:22:00,13.799,13.841,13.703,13.745,400000.0
2007-04-25 16:23:00,13.782,13.869,13.735,13.762,550000.0
2007-04-25 16:24:00,13.77,13.826,13.698,13.814,450000.0
2007-04-25 16:25:00,13.794,13.811,13.679,13.811,400000.0
2007-04-25 16:26:00,13.792,13.837,13.711,13.711,350000.0
2007-04-25 16:27:00,13.725,13.862,13.725,13.806,450000.0
2007-04-25 16:28:00,13.812,13.851,13.735,13.796,350000.0
2007-04-25 16:29:00,13.739,13.879,13.739,13.847,500000.0
2007-04-25 16:30:00,13.74,13.823,13.722,13.747,500000.0
2007-04-25 16:31:00,13.787,13.787,13.678,13.701,350000.0
2007-04-25 16:32:00,13.82,13.82,13.721,13.722,500000.0
2007-04-25 16:33:00,13.81,13.813,13.72,13.813,400000.0
2007-04-25 16:34:00,13.717,13.821,13.665,13.684,550000.0
2007-04-25 16:35:00,13.786,13.822,13.675,13.762,550000.0
2007-04-25 16:36:00,13.71,13.836,13.696,13.696,500000.0
2007-04-25 16:37:00,13.687,13.797,13.642,13.797,400000.0
2007-04-25 16:38:00,13.795,13.803,13.68,13.803,450000.0
2007-04-25 16:39:00,13.746,13.832,13.702,13.762,400000.0
2007-04-25 16:40:00,13.8,13.8,13.616,13.662,550000.0
2007-04-25 16:41:00,13.754,13.787,13.731,13.735,350000.0
2007-04-25 16:42:00,13.808,13.808,13.685,13.8,350000.0
2007-04-25 16:43:00,13.784,13.784,13.711,13.714,500000.0
2007-04-25 16:44:00,13.703,13.783,13.659,13.669,400000.0
2007-04-25 16:45:00,13.777,13.777,13.641,13.692,400000.0
2007-04-25 16:46:00,13.787,13.807,13.645,13.764,500000.0
2007-04-25 16:47:00,13.752,13.797,13.692,13.761,300000.0
2007-04-25 16:48:00,13.742,13.785,13.655,13.75,350000.0
2007-04-25 16:49:00,13.708,13.78,13.639,13.639,400000.0
2007-04-25 16:50:00,13.79,13.802,13.7,13.802,500000.0
2007-04-25 16:51:00,13.831,13.831,13.705,13.727,350000.0
2007-04-25 16:52:00,13.791,13.791,13.68,13.756,450000.0
2007-04-25 16:53:00,13.696,13.829,13.695,13.803,350000.0
2007-04-25 16:54:00,13.704,13.819,13.676,13.676,550000.0
2007-04-25 16:55:00,13.819,13.826,13.701,13.796,400000.0
2007-04-25 16:56:00,13.71,13.848,13.678,13.746,550000.0
2007-04-25 16:57:00,13.767,13.846,13.712,13.846,400000.0
2007-04-25 16:58:00,13.77,13.787,13.662,13.666,500000.0
2007-04-25 16:59:00,13.725,13.85,13.711,13.758,350000.0
2007-04-25 17:00:00,13.676,13.838,13.676,13.81,450000.0
2007-04-25 17:01:00,13.723,13.818,13.669,13.705,350000.0
2007-04-25 17:02:00,13.774,13.779,13.658,13.761,450000.0
2007-04-25 17:03:00,13.806,13.811,13.659,13.748,400000.0
2007-04-25 17:04:00,13.774,13.823,13.683,13.771,800000.0
2007-04-25 17:05:00,13.72,13.832,13.696,13.714,450000.0
2007-04-25 17:06:00,13.701,13.785,13.648,13.727,500000.0
2007-04-25 17:07:00,13.757,13.817,13.634,13.731,950000.0
2007-04-25 17:08:00,13.781,13.797,13.639,13.772,550000.0
2007-04-25 17:09:00,13.65,13.809,13.65,13.731,800000.0
2007-04-25 17:10:00,13.644,13.79,13.612,13.79,600000.0
2007-04-25 17:11:00,13.793,13.81,13.672,13.719,450000.0
2007-04-25 17:12:00,13.701,13.873,13.701,13.794,350000.0
2007-04-25 17:13:00,13.814,13.817,13.717,13.744,400000.0
2007-04-25 17:14:00,13.747,13.803,13.679,13.763,350000.0
2007-04-25 17:15:00,13.762,13.79,13.645,13.741,900000.0
2007-04-25 17:16:00,13.671,13.783,13.644,13.742,400000.0
2007-04-25 17:17:00,13.749,13.772,13.619,13.724,750000.0
2007-04-25 17:18:00,13.655,13.759,13.642,13.732,350000.0
2007-04-25 17:19:00,13.757,13.786,13.681,13.77,550000.0
2007-04-25 17:20:00,13.601,13.745,13.601,13.745,650000.0
2007-04-25 17:21:00,13.756,13.769,13.648,13.648,400000.0
2007-04-25 17:22:00,13.696,13.782,13.645,13.782,400000.0
2007-04-25 17:23:00,13.768,13.768,13.624,13.66,500000.0
2007-04-25 17:24:00,13.7,13.777,13.644,13.644,400000.0
2007-04-25 17:25:00,13.724,13.793,13.647,13.793,500000.0
2007-04-25 17:26:00,13.774,13.774,13.651,13.757,400000.0
2007-04-25 17:27:00,13.754,13.769,13.642,13.722,700000.0
2007-04-25 17:28:00,13.71,13.753,13.652,13.652,350000.0
2007-04-25 17:29:00,13.701,13.762,13.637,13.69,400000.0
2007-04-25 17:30:00,13.743,13.773,13.623,13.773,900000.0
2007-04-25 17:31:00,13.685,13.766,13.641,13.766,350000.0
2007-04-25 17:32:00,13.76,13.76,13.652,13.734,450000.0
2007-04-25 17:33:00,13.651,13.773,13.651,13.773,350000.0
2007-04-25 17:34:00,13.726,13.757,13.577,13.627,700000.0
2007-04-25 17:35:00,13.737,13.737,13.559,13.729,900000.0
2007-04-25 17:36:00,13.71,13.739,13.576,13.713,450000.0
2007-04-25 17:37:00,13.678,13.764,13.632,13.632,400000.0
2007-04-25 17:38:00,13.712,13.746,13.686,13.704,400000.0
2007-04-25 17:39:00,13.611,13.673,13.611,13.651,550000.0
2007-04-25 17:40:00,13.717,13.783,13.642,13.683,400000.0
2007-04-25 17:41:00,13.761,13.764,13.619,13.623,450000.0
2007-04-25 17:42:00,13.649,13.728,13.64,13.691,400000.0
2007-04-25 17:43:00,13.725,13.762,13.624,13.624,400000.0
2007-04-25 17:44:00,13.692,13.745,13.607,13.745,350000.0
2007-04-25 17:45:00,13.605,13.725,13.594,13.702,400000.0
2007-04-25 17:46:00,13.631,13.717,13.583,13.654,500000.0
2007-04-25 17:47:00,13.685,13.731,13.598,13.705,350000.0
2007-04-25 17:48:00,13.631,13.763,13.603,13.745,500000.0
2007-04-25 17:49:00,13.774,13.797,13.686,13.771,550000.0
2007-04-25 17:50:00,13.773,13.792,13.651,13.778,450000.0
2007-04-25 17:51:00,13.669,13.759,13.635,13.683,650000.0
2007-04-25 17:52:00,13.693,13.76,13.655,13.758,400000.0
2007-04-25 17:53:00,13.819,13.819,13.693,13.745,450000.0
2007-04-25 17:54:00,13.774,13.793,13.669,13.669,400000.0
2007-04-25 17:55:00,13.692,13.775,13.674,13.737,400000.0
2007-04-25 17:56:00,13.683,13.735,13.631,13.731,400000.0
2007-04-25 17:57:00,13.751,13.788,13.661,13.661,350000.0
2007-04-25 17:58:00,13.739,13.776,13.66,13.723,500000.0
2007-04-25 17:59:00,13.722,13.741,13.646,13.736,550000.0
2007-04-25 18:00:00,13.762,13.766,13.63,13.687,450000.0
2007-04-25 18:01:00,13.709,13.732,13.625,13.659,400000.0
2007-04-25 18:02:00,13.755,13.755,13.627,13.675,500000.0
2007-04-25 18:03:00,13.778,13.834,13.684,13.702,400000.0
2007-04-25 18:04:00,13.674,13.771,13.656,13.718,400000.0
2007-04-25 18:05:00,13.725,13.777,13.633,13.765,350000.0
2007-04-25 18:06:00,13.645,13.73,13.636,13.636,400000.0
2007-04-25 18:07:00,13.73,13.767,13.63,13.767,250000.0
2007-04-25 18:08:00,13.671,13.731,13.639,13.731,350000.0
2007-04-25 18:09:00,13.63,13.754,13.618,13.662,500000.0
2007-04-25 18:10:00,13.682,13.755,13.643,13.703,350000.0
2007-04-25 18:11:00,13.643,13.753,13.602,13.753,450000.0
2007-04-25 18:12:00,13.717,13.771,13.673,13.679,400000.0
2007-04-25 18:13:00,13.696,13.753,13.638,13.638,350000.0
2007-04-25 18:14:00,13.729,13.731,13.607,13.698,500000.0
2007-04-25 18:15:00,13.707,13.792,13.62,13.67,350000.0
2007-04-25 18:16:00,13.748,13.771,13.639,13.663,350000.0
2007-04-25 18:17:00,13.754,13.754,13.641,13.725,400000.0
2007-04-25 18:18:00,13.718,13.754,13.646,13.646,550000.0
2007-04-25 18:19:00,13.637,13.782,13.624,13.647,550000.0
2007-04-25 18:20:00,13.76,13.769,13.612,13.763,500000.0
2007-04-25 18:21:00,13.75,13.75,13.634,13.68,450000.0
2007-04-25 18:22:00,13.742,13.796,13.662,13.743,400000.0
2007-04-25 18:23:00,13.666,13.807,13.648,13.716,500000.0
2007-04-25 18:24:00,13.775,13.775,13.673,13.673,350000.0
2007-04-25 18:25:00,13.735,13.735,13.595,13.719,300000.0
2007-04-25 18:26:00,13.719,13.801,13.681,13.681,500000.0
2007-04-25 18:27:00,13.775,13.775,13.616,13.676,400000.0
2007-04-25 18:28:00,13.74,13.782,13.648,13.668,500000.0
2007-04-25 18:29:00,13.79,13.79,13.669,13.701,400000.0
2007-04-25 18:30:00,13.779,13.779,13.676,13.734,500000.0
2007-04-25 18:31:00,13.757,13.757,13.641,13.738,450000.0
2007-04-25 18:32:00,13.67,13.807,13.67,13.759,350000.0
2007-04-25 18:33:00,13.777,13.777,13.641,13.686,350000.0
2007-04-25 18:34:00,13.71,13.781,13.657,13.772,350000.0
2007-04-25 18:35:00,13.701,13.735,13.648,13.648,400000.0
2007-04-25 18:36:00,13.721,13.768,13.613,13.654,450000.0
2007-04-25 18:37:00,13.76,13.76,13.684,13.741,250000.0
2007-04-25 18:38:00,13.783,13.783,13.681,13.698,550000.0
2007-04-25 18:39:00,13.666,13.785,13.65,13.681,450000.0
2007-04-25 18:40:00,13.741,13.762,13.714,13.76,300000.0
2007-04-25 18:41:00,13.751,13.782,13.68,13.758,400000.0
2007-04-25 18:42:00,13.729,13.795,13.654,13.679,400000.0
2007-04-25 18:43:00,13.69,13.806,13.666,13.716,350000.0
2007-04-25 18:44:00,13.731,13.8,13.692,13.726,350000.0
2007-04-25 18:45:00,13.722,13.83,13.668,13.668,400000.0
2007-04-25 18:46:00,13.748,13.787,13.663,13.717,500000.0
2007-04-25 18:47:00,13.683,13.842,13.652,13.788,550000.0
2007-04-25 18:48:00,13.716,13.77,13.685,13.757,550000.0
2007-04-25 18:49:00,13.759,13.767,13.647,13.764,350000.0
2007-04-25 18:50:00,13.682,13.793,13.673,13.673,450000.0
2007-04-25 18:51:00,13.691,13.758,13.66,13.685,300000.0
2007-04-25 18:52:00,13.742,13.744,13.619,13.619,400000.0
2007-04-25 18:53:00,13.659,13.759,13.645,13.703,550000.0
2007-04-25 18:54:00,13.686,13.805,13.686,13.759,400000.0
2007-04-25 18:55:00,13.644,13.774,13.644,13.702,400000.0
2007-04-25 18:56:00,13.663,13.774,13.663,13.701,300000.0
2007-04-25 18:57:00,13.698,13.772,13.655,13.655,550000.0
2007-04-25 18:58:00,13.793,13.793,13.693,13.693,250000.0
2007-04-25 18:59:00,13.601,13.715,13.601,13.689,550000.0
2007-04-25 19:00:00,13.702,13.77,13.604,13.77,500000.0
2007-04-25 19:01:00,13.715,13.804,13.669,13.671,500000.0
2007-04-25 19:02:00,13.747,13.791,13.687,13.761,550000.0
2007-04-25 19:03:00,13.68,13.763,13.674,13.674,200000.0
2007-04-25 19:04:00,13.746,13.766,13.746,13.766,100000.0
2007-04-25 19:05:00,13.689,13.806,13.689,13.804,350000.0
2007-04-25 19:06:00,13.783,13.815,13.725,13.792,400000.0
2007-04-25 19:07:00,13.735,13.74,13.646,13.656,450000.0
2007-04-25 19:08:00,13.752,13.793,13.663,13.76,400000.0
2007-04-25 19:09:00,13.73,13.772,13.633,13.633,300000.0
2007-04-25 19:10:00,13.69,13.775,13.659,13.659,350000.0
2007-04-25 19:11:00,13.688,13.694,13.619,13.619,450000.0
2007-04-25 19:12:00,13.664,13.734,13.601,13.734,550000.0
2007-04-25 19:13:00,13.737,13.774,13.632,13.754,500000.0
2007-04-25 19:14:00,13.717,13.748,13.606,13.748,500000.0
2007-04-25 19:15:00,13.709,13.709,13.621,13.632,350000.0
2007-04-25 19:16:00,13.754,13.754,13.615,13.615,550000.0
2007-04-25 19:17:00,13.726,13.726,13.61,13.61,400000.0
2007-04-25 19:18:00,13.741,13.741,13.618,13.618,500000.0
2007-04-25 19:19:00,13.6,13.719,13.583,13.691,400000.0
2007-04-25 19:20:00,13.705,13.716,13.588,13.716,550000.0
2007-04-25 19:21:00,13.63,13.773,13.601,13.688,550000.0
2007-04-25 19:22:00,13.645,13.679,13.645,13.663,350000.0
2007-04-25 19:23:00,13.628,13.687,13.579,13.687,350000.0
2007-04-25 19:24:00,13.603,13.75,13.589,13.633,550000.0
2007-04-25 19:25:00,13.704,13.727,13.611,13.63,350000.0
2007-04-25 19:26:00,13.647,13.719,13.601,13.601,500000.0
2007-04-25 19:27:00,13.639,13.754,13.639,13.721,200000.0
2007-04-25 19:28:00,13.589,13.671,13.589,13.618,350000.0
2007-04-25 19:29:00,13.643,13.72,13.613,13.72,550000.0
2007-04-25 19:30:00,13.653,13.692,13.573,13.594,350000.0
2007-04-25 19:31:00,13.677,13.711,13.607,13.694,450000.0
2007-04-25 19:32:00,13.629,13.681,13.576,13.676,400000.0
2007-04-25 19:33:00,13.565,13.698,13.557,13.698,350000.0
2007-04-25 19:34:00,13.728,13.728,13.612,13.708,300000.0
2007-04-25 19:35:00,13.61,13.712,13.608,13.693,400000.0
2007-04-25 19:36:00,13.708,13.718,13.603,13.649,400000.0
2007-04-25 19:37:00,13.692,13.725,13.665,13.715,350000.0
2007-04-25 19:38:00,13.724,13.724,13.589,13.614,500000.0
2007-04-25 19:40:00,13.726,13.74,13.63,13.657,350000.0
2007-04-25 19:41:00,13.678,13.706,13.612,13.706,400000.0
2007-04-25 19:42:00,13.598,13.682,13.598,13.682,400000.0
2007-04-25 19:43:00,13.631,13.712,13.631,13.635,350000.0
2007-04-25 19:44:00,13.637,13.69,13.637,13.69,100000.0
2007-04-25 19:45:00,13.683,13.714,13.582,13.714,550000.0
2007-04-25 19:46:00,13.602,13.602,13.602,13.602,50000.0
2007-04-25 19:47:00,13.683,13.706,13.604,13.633,250000.0
2007-04-25 19:48:00,13.689,13.703,13.607,13.703,250000.0
2007-04-25 19:49:00,13.623,13.727,13.623,13.723,250000.0
2007-04-25 19:50:00,13.702,13.728,13.622,13.622,250000.0
2007-04-25 19:51:00,13.66,13.759,13.645,13.69,350000.0
2007-04-25 19:52:00,13.596,13.655,13.596,13.655,100000.0
2007-04-25 19:53:00,13.586,13.683,13.586,13.618,250000.0
2007-04-25 19:54:00,13.677,13.74,13.63,13.657,500000.0
2007-04-25 19:55:00,13.66,13.66,13.66,13.66,50000.0
2007-04-25 19:56:00,13.685,13.685,13.599,13.599,400000.0
2007-04-25 19:57:00,13.645,13.71,13.586,13.602,650000.0
2007-04-25 19:58:00,13.716,13.779,13.638,13.638,400000.0
2007-04-25 19:59:00,13.69,13.737,13.618,13.726,700000.0
2007-04-25 20:00:00,13.638,13.732,13.625,13.662,250000.0
2007-04-25 20:01:00,13.714,13.753,13.642,13.642,350000.0
2007-04-25 20:02:00,13.709,13.724,13.572,13.572,400000.0
2007-04-25 20:03:00,13.642,13.707,13.612,13.707,300000.0
2007-04-25 20:04:00,13.716,13.716,13.608,13.608,250000.0
2007-04-25 20:05:00,13.694,13.744,13.606,13.684,250000.0
2007-04-25 20:06:00,13.682,13.707,13.618,13.618,250000.0
2007-04-25 20:07:00,13.712,13.712,13.615,13.617,550000.0
2007-04-25 20:08:00,13.719,13.719,13.601,13.633,500000.0
2007-04-25 20:10:00,13.628,13.679,13.588,13.588,250000.0
2007-04-25 20:11:00,13.685,13.732,13.637,13.637,400000.0
2007-04-25 20:12:00,13.623,13.709,13.617,13.64,200000.0
2007-04-25 20:13:00,13.624,13.698,13.589,13.629,400000.0
2007-04-25 20:15:00,13.737,13.737,13.614,13.614,100000.0
2007-04-25 20:16:00,13.685,13.685,13.618,13.681,200000.0
2007-04-25 20:17:00,13.683,13.708,13.637,13.708,250000.0
2007-04-25 20:18:00,13.651,13.699,13.593,13.699,300000.0
2007-04-25 20:19:00,13.679,13.685,13.573,13.645,500000.0
2007-04-25 20:21:00,13.665,13.68,13.665,13.68,100000.0
2007-04-25 20:22:00,13.673,13.713,13.573,13.573,450000.0
2007-04-25 20:23:00,13.67,13.67,13.645,13.645,100000.0
2007-04-25 20:25:00,13.631,13.696,13.569,13.696,350000.0
2007-04-25 20:26:00,13.698,13.717,13.617,13.68,400000.0
2007-04-25 20:27:00,13.655,13.722,13.591,13.591,200000.0
2007-04-25 20:28:00,13.64,13.64,13.64,13.64,50000.0
2007-04-25 20:29:00,13.704,13.704,13.614,13.635,300000.0
2007-04-25 20:31:00,13.605,13.724,13.604,13.721,650000.0
2007-04-25 20:32:00,13.61,13.742,13.61,13.742,150000.0
2007-04-25 20:33:00,13.749,13.749,13.74,13.74,100000.0
2007-04-25 20:34:00,13.752,13.754,13.621,13.63,450000.0
2007-04-25 20:35:00,13.625,13.633,13.625,13.633,100000.0
2007-04-25 20:37:00,13.684,13.699,13.614,13.699,300000.0
2007-04-25 20:38:00,13.627,13.636,13.627,13.636,100000.0
2007-04-25 20:39:00,13.714,13.722,13.656,13.656,300000.0
2007-04-25 20:40:00,13.657,13.728,13.629,13.629,200000.0
2007-04-25 20:41:00,13.674,13.674,13.674,13.674,50000.0
2007-04-25 20:42:00,13.614,13.614,13.609,13.609,100000.0
2007-04-25 20:43:00,13.691,13.734,13.609,13.647,400000.0
2007-04-25 20:47:00,13.731,13.734,13.731,13.734,100000.0
2007-04-25 20:49:00,13.655,13.71,13.629,13.71,350000.0
2007-04-25 20:51:00,13.69,13.69,13.671,13.68,150000.0
2007-04-25 20:52:00,13.656,13.671,13.656,13.671,150000.0
2007-04-25 20:53:00,13.64,13.673,13.64,13.673,100000.0
2007-04-25 20:55:00,13.629,13.756,13.629,13.756,100000.0
2007-04-25 20:56:00,13.629,13.761,13.629,13.761,100000.0
2007-04-25 20:57:00,13.733,13.758,13.635,13.758,300000.0
2007-04-25 20:58:00,13.665,13.746,13.623,13.686,450000.0
2007-04-25 21:02:00,13.718,13.718,13.712,13.712,100000.0
2007-04-25 21:03:00,13.718,13.74,13.634,13.74,150000.0
2007-04-25 21:05:00,13.67,13.727,13.67,13.727,100000.0
2007-04-25 21:06:00,13.723,13.723,13.723,13.723,50000.0
2007-04-25 21:07:00,13.717,13.73,13.712,13.712,150000.0
2007-04-25 21:08:00,13.759,13.777,13.732,13.751,400000.0
2007-04-25 21:09:00,13.69,13.69,13.656,13.656,100000.0
2007-04-25 21:10:00,13.647,13.647,13.642,13.642,100000.0
2007-04-25 21:11:00,13.761,13.778,13.666,13.749,350000.0
2007-04-25 21:12:00,13.702,13.702,13.674,13.674,100000.0
2007-04-25 21:13:00,13.653,13.702,13.653,13.702,100000.0
2007-04-25 21:14:00,13.748,13.76,13.646,13.744,450000.0
2007-04-25 21:15:00,13.756,13.763,13.681,13.749,450000.0
2007-04-25 21:16:00,13.741,13.758,13.723,13.723,250000.0
2007-04-25 21:17:00,13.776,13.776,13.665,13.731,450000.0
2007-04-25 21:18:00,13.739,13.796,13.673,13.774,350000.0
2007-04-25 21:19:00,13.743,13.743,13.706,13.706,150000.0
2007-04-25 21:20:00,13.761,13.775,13.694,13.75,350000.0
2007-04-25 21:22:00,13.755,13.755,13.641,13.641,400000.0
2007-04-25 21:24:00,13.752,13.752,13.653,13.653,200000.0
2007-04-25 21:25:00,13.765,13.771,13.668,13.771,300000.0
2007-04-25 21:26:00,13.665,13.77,13.665,13.77,100000.0
2007-04-25 21:27:00,13.748,13.748,13.661,13.661,100000.0
2007-04-25 21:28:00,13.723,13.735,13.656,13.665,250000.0
2007-04-25 21:29:00,13.758,13.758,13.661,13.661,100000.0
2007-04-25 21:30:00,13.677,13.77,13.672,13.77,150000.0
2007-04-25 21:35:00,13.743,13.745,13.743,13.745,100000.0
2007-04-25 21:36:00,13.746,13.748,13.746,13.748,100000.0
2007-04-25 21:38:00,13.744,13.749,13.723,13.749,150000.0
2007-04-25 21:42:00,13.751,13.752,13.749,13.749,150000.0
2007-04-25 21:46:00,13.739,13.769,13.681,13.681,200000.0
2007-04-25 21:49:00,13.672,13.706,13.672,13.706,100000.0
2007-04-25 21:50:00,13.787,13.795,13.703,13.795,250000.0
2007-04-25 21:51:00,13.716,13.756,13.716,13.752,150000.0
2007-04-25 21:52:00,13.749,13.749,13.653,13.653,200000.0
2007-04-25 21:53:00,13.647,13.796,13.647,13.796,350000.0
2007-04-25 21:54:00,13.698,13.698,13.65,13.653,150000.0
2007-04-25 21:55:00,13.799,13.799,13.799,13.799,50000.0
2007-04-25 21:56:00,13.767,13.767,13.639,13.66,500000.0
2007-04-25 21:57:00,13.72,13.755,13.668,13.692,250000.0
2007-04-25 21:58:00,13.697,13.728,13.689,13.689,150000.0
2007-04-25 21:59:00,13.631,13.775,13.631,13.775,100000.0
2007-04-25 22:01:00,13.741,13.745,13.741,13.745,150000.0
2007-04-25 22:02:00,13.677,13.743,13.677,13.743,100000.0
2007-04-25 22:03:00,13.76,13.781,13.688,13.769,300000.0
2007-04-25 22:04:00,13.696,13.76,13.679,13.76,350000.0
2007-04-25 22:05:00,13.753,13.772,13.645,13.756,300000.0
2007-04-25 22:06:00,13.67,13.698,13.67,13.698,100000.0
2007-04-25 22:07:00,13.734,13.75,13.665,13.743,300000.0
2007-04-25 22:10:00,13.734,13.764,13.727,13.729,250000.0
2007-04-25 22:11:00,13.739,13.768,13.739,13.768,100000.0
2007-04-25 22:12:00,13.729,13.785,13.729,13.781,150000.0
2007-04-25 22:13:00,13.731,13.799,13.701,13.795,300000.0
2007-04-25 22:14:00,13.78,13.823,13.683,13.756,450000.0
2007-04-25 22:17:00,13.744,13.745,13.744,13.745,100000.0
2007-04-25 22:23:00,13.743,13.745,13.743,13.745,100000.0
2007-04-25 22:24:00,13.668,13.668,13.668,13.668,50000.0
2007-04-25 22:25:00,13.678,13.678,13.666,13.666,100000.0
2007-04-25 22:27:00,13.743,13.745,13.696,13.745,150000.0
2007-04-25 22:28:00,13.761,13.761,13.761,13.761,50000.0
2007-04-25 22:38:00,13.743,13.745,13.743,13.745,100000.0
2007-04-25 22:41:00,13.734,13.748,13.664,13.671,250000.0
2007-04-25 22:45:00,13.743,13.765,13.743,13.765,100000.0
2007-04-25 22:47:00,13.756,13.759,13.747,13.751,200000.0
2007-04-25 22:50:00,13.753,13.753,13.731,13.753,150000.0
2007-04-25 22:51:00,13.694,13.763,13.671,13.763,150000.0
2007-04-25 22:52:00,13.761,13.763,13.693,13.763,200000.0
2007-04-25 22:55:00,13.706,13.706,13.664,13.664,100000.0
2007-04-25 22:56:00,13.661,13.661,13.661,13.661,50000.0
2007-04-25 22:57:00,13.639,13.707,13.639,13.692,200000.0
2007-04-25 22:58:00,13.705,13.705,13.686,13.686,150000.0
2007-04-25 22:59:00,13.702,13.71,13.673,13.673,200000.0
2007-04-25 23:00:00,13.706,13.781,13.652,13.701,200000.0
2007-04-25 23:01:00,13.736,13.75,13.666,13.678,350000.0
2007-04-25 23:02:00,13.78,13.79,13.78,13.79,100000.0
2007-04-25 23:05:00,13.748,13.748,13.748,13.748,50000.0
2007-04-25 23:06:00,13.753,13.753,13.753,13.753,100000.0
2007-04-25 23:07:00,13.724,13.741,13.633,13.741,200000.0
2007-04-25 23:08:00,13.654,13.758,13.654,13.654,200000.0
2007-04-25 23:13:00,13.706,13.706,13.706,13.706,50000.0
2007-04-25 23:14:00,13.747,13.747,13.66,13.66,100000.0
2007-04-25 23:15:00,13.722,13.722,13.647,13.661,250000.0
2007-04-25 23:19:00,13.704,13.758,13.704,13.711,150000.0
2007-04-26 00:00:00,13.8,13.82,13.18,13.31,200000.0
2007-04-26 00:03:00,13.727,13.727,13.684,13.694,200000.0
2007-04-26 00:04:00,13.776,13.776,13.693,13.693,100000.0
2007-04-26 00:05:00,13.748,13.757,13.68,13.757,250000.0
2007-04-26 00:06:00,13.739,13.754,13.679,13.714,350000.0
2007-04-26 00:07:00,13.656,13.768,13.656,13.673,250000.0
2007-04-26 00:08:00,13.73,13.738,13.625,13.718,300000.0
2007-04-26 00:10:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 00:14:00,13.707,13.707,13.697,13.697,200000.0
2007-04-26 00:16:00,13.684,13.684,13.684,13.684,100000.0
2007-04-26 00:17:00,13.683,13.734,13.683,13.734,100000.0
2007-04-26 00:18:00,13.718,13.718,13.634,13.634,200000.0
2007-04-26 00:20:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 00:23:00,13.716,13.716,13.679,13.679,100000.0
2007-04-26 00:25:00,13.723,13.725,13.723,13.725,100000.0
2007-04-26 00:27:00,13.693,13.725,13.654,13.654,150000.0
2007-04-26 00:28:00,13.72,13.72,13.643,13.71,150000.0
2007-04-26 00:30:00,13.714,13.714,13.703,13.703,100000.0
2007-04-26 00:31:00,13.729,13.781,13.681,13.733,550000.0
2007-04-26 00:32:00,13.746,13.746,13.658,13.658,400000.0
2007-04-26 00:33:00,13.743,13.766,13.638,13.709,450000.0
2007-04-26 00:34:00,13.729,13.731,13.605,13.642,350000.0
2007-04-26 00:37:00,13.692,13.782,13.692,13.723,150000.0
2007-04-26 00:40:00,13.736,13.77,13.666,13.745,500000.0
2007-04-26 00:41:00,13.733,13.733,13.733,13.733,50000.0
2007-04-26 00:43:00,13.693,13.747,13.648,13.747,350000.0
2007-04-26 00:44:00,13.67,13.73,13.645,13.645,300000.0
2007-04-26 00:46:00,13.689,13.741,13.689,13.73,150000.0
2007-04-26 00:47:00,13.742,13.754,13.662,13.662,300000.0
2007-04-26 00:50:00,13.73,13.761,13.64,13.699,400000.0
2007-04-26 00:51:00,13.724,13.745,13.664,13.712,350000.0
2007-04-26 00:52:00,13.706,13.706,13.642,13.681,300000.0
2007-04-26 00:53:00,13.644,13.731,13.644,13.731,100000.0
2007-04-26 01:00:00,13.771,13.771,13.632,13.739,350000.0
2007-04-26 01:01:00,13.741,13.741,13.661,13.661,150000.0
2007-04-26 01:02:00,13.768,13.768,13.693,13.694,150000.0
2007-04-26 01:05:00,13.739,13.74,13.739,13.74,100000.0
2007-04-26 01:11:00,13.745,13.779,13.701,13.74,350000.0
2007-04-26 01:12:00,13.779,13.779,13.671,13.738,400000.0
2007-04-26 01:13:00,13.675,13.77,13.653,13.77,300000.0
2007-04-26 01:16:00,13.696,13.701,13.64,13.64,300000.0
2007-04-26 01:17:00,13.704,13.704,13.698,13.698,100000.0
2007-04-26 01:19:00,13.668,13.668,13.668,13.668,50000.0
2007-04-26 01:22:00,13.657,13.735,13.657,13.735,100000.0
2007-04-26 01:25:00,13.736,13.761,13.736,13.761,100000.0
2007-04-26 01:26:00,13.666,13.781,13.666,13.751,450000.0
2007-04-26 01:28:00,13.704,13.704,13.704,13.704,50000.0
2007-04-26 01:29:00,13.778,13.79,13.681,13.79,450000.0
2007-04-26 01:31:00,13.793,13.795,13.679,13.679,350000.0
2007-04-26 01:32:00,13.759,13.784,13.697,13.697,250000.0
2007-04-26 01:33:00,13.785,13.785,13.755,13.755,100000.0
2007-04-26 01:34:00,13.802,13.802,13.693,13.693,250000.0
2007-04-26 01:35:00,13.757,13.757,13.739,13.739,150000.0
2007-04-26 01:36:00,13.753,13.78,13.667,13.764,500000.0
2007-04-26 01:37:00,13.764,13.812,13.72,13.744,350000.0
2007-04-26 01:38:00,13.743,13.808,13.71,13.788,350000.0
2007-04-26 01:39:00,13.778,13.781,13.657,13.781,250000.0
2007-04-26 01:40:00,13.732,13.776,13.73,13.776,300000.0
2007-04-26 01:41:00,13.756,13.792,13.715,13.758,350000.0
2007-04-26 01:42:00,13.725,13.786,13.678,13.761,350000.0
2007-04-26 01:45:00,13.763,13.778,13.682,13.688,400000.0
2007-04-26 01:46:00,13.681,13.775,13.681,13.686,300000.0
2007-04-26 01:47:00,13.715,13.715,13.715,13.715,50000.0
2007-04-26 01:48:00,13.793,13.8,13.696,13.8,300000.0
2007-04-26 01:49:00,13.718,13.785,13.718,13.785,100000.0
2007-04-26 01:50:00,13.772,13.772,13.714,13.714,150000.0
2007-04-26 01:52:00,13.759,13.759,13.759,13.759,50000.0
2007-04-26 01:53:00,13.761,13.775,13.691,13.698,250000.0
2007-04-26 02:01:00,13.784,13.784,13.685,13.764,400000.0
2007-04-26 02:02:00,13.764,13.791,13.691,13.767,550000.0
2007-04-26 02:03:00,13.719,13.783,13.719,13.783,150000.0
2007-04-26 02:04:00,13.719,13.812,13.665,13.741,400000.0
2007-04-26 02:05:00,13.713,13.795,13.713,13.792,350000.0
2007-04-26 02:06:00,13.732,13.739,13.654,13.736,400000.0
2007-04-26 02:07:00,13.679,13.738,13.656,13.656,250000.0
2007-04-26 02:08:00,13.761,13.781,13.676,13.709,400000.0
2007-04-26 02:10:00,13.68,13.8,13.68,13.692,400000.0
2007-04-26 02:11:00,13.757,13.814,13.757,13.79,350000.0
2007-04-26 02:12:00,13.763,13.807,13.686,13.766,300000.0
2007-04-26 02:13:00,13.749,13.749,13.649,13.649,150000.0
2007-04-26 02:14:00,13.695,13.799,13.695,13.799,350000.0
2007-04-26 02:15:00,13.784,13.784,13.667,13.715,550000.0
2007-04-26 02:16:00,13.717,13.762,13.709,13.75,400000.0
2007-04-26 02:17:00,13.743,13.763,13.695,13.704,300000.0
2007-04-26 02:18:00,13.648,13.772,13.648,13.674,250000.0
2007-04-26 02:19:00,13.689,13.781,13.689,13.689,350000.0
2007-04-26 02:20:00,13.702,13.769,13.702,13.75,200000.0
2007-04-26 02:21:00,13.789,13.789,13.719,13.757,300000.0
2007-04-26 02:22:00,13.659,13.839,13.659,13.748,300000.0
2007-04-26 02:23:00,13.761,13.761,13.676,13.699,350000.0
2007-04-26 02:24:00,13.768,13.778,13.699,13.778,200000.0
2007-04-26 02:25:00,13.758,13.758,13.657,13.689,350000.0
2007-04-26 02:26:00,13.762,13.793,13.715,13.715,200000.0
2007-04-26 02:27:00,13.754,13.754,13.664,13.678,150000.0
2007-04-26 02:28:00,13.749,13.782,13.698,13.749,250000.0
2007-04-26 02:30:00,13.706,13.762,13.651,13.665,500000.0
2007-04-26 02:31:00,13.747,13.747,13.664,13.734,250000.0
2007-04-26 02:32:00,13.641,13.749,13.641,13.746,250000.0
2007-04-26 02:33:00,13.722,13.753,13.701,13.701,450000.0
2007-04-26 02:34:00,13.724,13.724,13.724,13.724,50000.0
2007-04-26 02:35:00,13.742,13.762,13.675,13.688,300000.0
2007-04-26 02:36:00,13.773,13.773,13.689,13.733,150000.0
2007-04-26 02:37:00,13.673,13.752,13.665,13.667,250000.0
2007-04-26 02:38:00,13.776,13.807,13.676,13.771,400000.0
2007-04-26 02:39:00,13.677,13.778,13.633,13.756,350000.0
2007-04-26 02:40:00,13.783,13.783,13.705,13.705,100000.0
2007-04-26 02:41:00,13.736,13.736,13.736,13.736,50000.0
2007-04-26 02:42:00,13.648,13.714,13.648,13.709,250000.0
2007-04-26 02:43:00,13.725,13.746,13.659,13.659,250000.0
2007-04-26 02:44:00,13.774,13.774,13.759,13.759,100000.0
2007-04-26 02:45:00,13.709,13.731,13.665,13.708,350000.0
2007-04-26 02:46:00,13.748,13.788,13.665,13.745,550000.0
2007-04-26 02:47:00,13.698,13.698,13.698,13.698,50000.0
2007-04-26 02:48:00,13.763,13.763,13.68,13.68,200000.0
2007-04-26 02:49:00,13.636,13.742,13.636,13.742,250000.0
2007-04-26 02:50:00,13.769,13.769,13.703,13.703,250000.0
2007-04-26 02:51:00,13.704,13.765,13.647,13.715,500000.0
2007-04-26 02:52:00,13.717,13.717,13.655,13.705,200000.0
2007-04-26 02:53:00,13.771,13.771,13.656,13.656,400000.0
2007-04-26 02:54:00,13.656,13.738,13.638,13.705,400000.0
2007-04-26 02:55:00,13.671,13.776,13.671,13.776,100000.0
2007-04-26 02:57:00,13.748,13.748,13.664,13.664,100000.0
2007-04-26 02:58:00,13.742,13.742,13.652,13.652,150000.0
2007-04-26 02:59:00,13.741,13.741,13.741,13.741,50000.0
2007-04-26 03:01:00,13.724,13.738,13.724,13.738,100000.0
2007-04-26 03:02:00,13.66,13.741,13.66,13.734,400000.0
2007-04-26 03:03:00,13.734,13.734,13.727,13.727,100000.0
2007-04-26 03:05:00,13.726,13.75,13.628,13.75,250000.0
2007-04-26 03:06:00,13.725,13.744,13.725,13.744,100000.0
2007-04-26 03:08:00,13.755,13.755,13.755,13.755,50000.0
2007-04-26 03:09:00,13.755,13.755,13.738,13.738,100000.0
2007-04-26 03:11:00,13.746,13.748,13.741,13.748,200000.0
2007-04-26 03:12:00,13.744,13.744,13.744,13.744,50000.0
2007-04-26 03:16:00,13.689,13.767,13.656,13.736,400000.0
2007-04-26 03:17:00,13.724,13.767,13.656,13.656,350000.0
2007-04-26 03:18:00,13.773,13.773,13.654,13.654,150000.0
2007-04-26 03:19:00,13.724,13.741,13.724,13.741,100000.0
2007-04-26 03:22:00,13.728,13.728,13.644,13.644,100000.0
2007-04-26 03:23:00,13.714,13.728,13.644,13.651,250000.0
2007-04-26 03:26:00,13.748,13.783,13.637,13.693,550000.0
2007-04-26 03:27:00,13.793,13.793,13.659,13.682,150000.0
2007-04-26 03:28:00,13.646,13.743,13.646,13.743,100000.0
2007-04-26 03:29:00,13.69,13.756,13.631,13.693,400000.0
2007-04-26 03:30:00,13.696,13.798,13.687,13.798,300000.0
2007-04-26 03:35:00,13.651,13.757,13.651,13.757,250000.0
2007-04-26 03:37:00,13.714,13.714,13.714,13.714,50000.0
2007-04-26 03:38:00,13.612,13.612,13.606,13.606,100000.0
2007-04-26 03:39:00,13.628,13.679,13.594,13.679,400000.0
2007-04-26 03:41:00,13.709,13.772,13.678,13.678,200000.0
2007-04-26 03:42:00,13.688,13.768,13.639,13.768,300000.0
2007-04-26 03:43:00,13.671,13.734,13.671,13.734,100000.0
2007-04-26 03:44:00,13.696,13.774,13.671,13.717,350000.0
2007-04-26 03:45:00,13.732,13.732,13.732,13.732,50000.0
2007-04-26 03:46:00,13.654,13.654,13.654,13.654,50000.0
2007-04-26 03:47:00,13.689,13.689,13.688,13.688,100000.0
2007-04-26 03:48:00,13.752,13.752,13.752,13.752,50000.0
2007-04-26 03:50:00,13.736,13.738,13.736,13.738,100000.0
2007-04-26 03:52:00,13.724,13.738,13.654,13.661,250000.0
2007-04-26 03:53:00,13.688,13.744,13.68,13.68,350000.0
2007-04-26 03:54:00,13.734,13.748,13.664,13.671,250000.0
2007-04-26 03:55:00,13.679,13.728,13.679,13.728,100000.0
2007-04-26 03:56:00,13.688,13.747,13.688,13.703,150000.0
2007-04-26 03:57:00,13.689,13.689,13.689,13.689,50000.0
2007-04-26 03:58:00,13.654,13.654,13.654,13.654,50000.0
2007-04-26 04:00:00,13.746,13.748,13.734,13.748,150000.0
2007-04-26 04:01:00,13.788,13.788,13.788,13.788,50000.0
2007-04-26 04:02:00,13.768,13.768,13.768,13.768,50000.0
2007-04-26 04:03:00,13.724,13.724,13.724,13.724,50000.0
2007-04-26 04:05:00,13.736,13.738,13.736,13.738,100000.0
2007-04-26 04:06:00,13.738,13.738,13.738,13.738,100000.0
2007-04-26 04:07:00,13.724,13.724,13.724,13.724,50000.0
2007-04-26 04:08:00,13.741,13.741,13.741,13.741,50000.0
2007-04-26 04:09:00,13.741,13.76,13.633,13.744,300000.0
2007-04-26 04:10:00,13.736,13.741,13.736,13.741,100000.0
2007-04-26 04:11:00,13.714,13.728,13.644,13.726,300000.0
2007-04-26 04:12:00,13.669,13.728,13.646,13.646,150000.0
2007-04-26 04:13:00,13.651,13.763,13.651,13.674,350000.0
2007-04-26 04:14:00,13.72,13.731,13.72,13.731,100000.0
2007-04-26 04:17:00,13.726,13.728,13.697,13.728,200000.0
2007-04-26 04:18:00,13.735,13.735,13.727,13.727,100000.0
2007-04-26 04:20:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 04:22:00,13.628,13.744,13.628,13.744,150000.0
2007-04-26 04:23:00,13.744,13.776,13.744,13.755,150000.0
2007-04-26 04:25:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 04:27:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 04:30:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 04:32:00,13.678,13.73,13.668,13.728,250000.0
2007-04-26 04:33:00,13.678,13.678,13.678,13.678,50000.0
2007-04-26 04:34:00,13.727,13.727,13.727,13.727,50000.0
2007-04-26 04:35:00,13.73,13.73,13.73,13.73,50000.0
2007-04-26 04:39:00,13.726,13.728,13.726,13.728,100000.0
2007-04-26 04:40:00,13.698,13.726,13.698,13.726,100000.0
2007-04-26 04:44:00,13.623,13.761,13.623,13.638,350000.0
2007-04-26 04:48:00,13.659,13.764,13.643,13.719,350000.0
2007-04-26 04:49:00,13.707,13.736,13.678,13.697,300000.0
2007-04-26 04:50:00,13.667,13.743,13.667,13.683,350000.0
2007-04-26 04:51:00,13.669,13.686,13.669,13.686,200000.0
2007-04-26 04:53:00,13.753,13.755,13.753,13.755,100000.0
2007-04-26 04:56:00,13.655,13.714,13.655,13.69,150000.0
2007-04-26 04:57:00,13.673,13.673,13.673,13.673,50000.0
2007-04-26 04:58:00,13.615,13.615,13.615,13.615,50000.0
2007-04-26 04:59:00,13.65,13.65,13.65,13.65,50000.0
2007-04-26 05:01:00,13.712,13.775,13.669,13.775,450000.0
2007-04-26 05:06:00,13.716,13.718,13.716,13.718,100000.0
2007-04-26 05:08:00,13.697,13.762,13.635,13.654,300000.0
2007-04-26 05:09:00,13.654,13.741,13.654,13.741,150000.0
2007-04-26 05:10:00,13.714,13.714,13.714,13.714,50000.0
2007-04-26 05:11:00,13.691,13.828,13.691,13.803,400000.0
2007-04-26 05:12:00,13.718,13.718,13.659,13.663,250000.0
2007-04-26 05:13:00,13.781,13.781,13.673,13.701,400000.0
2007-04-26 05:14:00,13.675,13.675,13.675,13.675,50000.0
2007-04-26 05:15:00,13.644,13.737,13.644,13.737,100000.0
2007-04-26 05:19:00,13.753,13.758,13.663,13.758,150000.0
2007-04-26 05:20:00,13.755,13.76,13.755,13.76,150000.0
2007-04-26 05:21:00,13.758,13.764,13.663,13.764,200000.0
2007-04-26 05:25:00,13.66,13.66,13.658,13.658,100000.0
2007-04-26 05:26:00,13.657,13.705,13.657,13.705,100000.0
2007-04-26 05:27:00,13.78,13.78,13.674,13.674,100000.0
2007-04-26 05:28:00,13.641,13.756,13.641,13.756,100000.0
2007-04-26 05:32:00,13.699,13.749,13.691,13.691,150000.0
2007-04-26 05:33:00,13.745,13.745,13.608,13.645,300000.0
2007-04-26 05:34:00,13.712,13.712,13.691,13.691,350000.0
2007-04-26 05:35:00,13.721,13.785,13.721,13.785,250000.0
2007-04-26 05:38:00,13.721,13.721,13.721,13.721,50000.0
2007-04-26 05:39:00,13.721,13.741,13.721,13.741,100000.0
2007-04-26 05:40:00,13.726,13.738,13.668,13.692,350000.0
2007-04-26 05:43:00,13.72,13.753,13.637,13.728,400000.0
2007-04-26 05:44:00,13.726,13.796,13.671,13.671,450000.0
2007-04-26 05:45:00,13.762,13.762,13.668,13.714,350000.0
2007-04-26 05:46:00,13.729,13.729,13.654,13.679,400000.0
2007-04-26 05:47:00,13.661,13.729,13.658,13.658,350000.0
2007-04-26 05:48:00,13.691,13.754,13.641,13.661,400000.0
2007-04-26 05:49:00,13.647,13.726,13.647,13.726,100000.0
2007-04-26 05:50:00,13.683,13.683,13.617,13.629,200000.0
2007-04-26 05:51:00,13.601,13.693,13.594,13.597,300000.0
2007-04-26 05:53:00,13.668,13.81,13.668,13.683,300000.0
2007-04-26 05:54:00,13.644,13.644,13.644,13.644,50000.0
2007-04-26 05:55:00,13.621,13.75,13.621,13.644,450000.0
2007-04-26 05:56:00,13.733,13.79,13.701,13.79,200000.0
2007-04-26 05:57:00,13.777,13.798,13.665,13.665,450000.0
2007-04-26 05:58:00,13.675,13.776,13.669,13.712,300000.0
2007-04-26 05:59:00,13.669,13.669,13.669,13.669,50000.0
2007-04-26 06:01:00,13.756,13.758,13.756,13.758,100000.0
2007-04-26 06:08:00,13.688,13.746,13.688,13.746,100000.0
2007-04-26 06:09:00,13.684,13.755,13.644,13.644,300000.0
2007-04-26 06:11:00,13.715,13.719,13.715,13.719,100000.0
2007-04-26 06:12:00,13.766,13.795,13.688,13.765,550000.0
2007-04-26 06:13:00,13.734,13.824,13.698,13.755,400000.0
2007-04-26 06:16:00,13.724,13.814,13.688,13.814,350000.0
2007-04-26 06:17:00,13.765,13.765,13.765,13.765,50000.0
2007-04-26 06:18:00,13.719,13.719,13.689,13.689,100000.0
2007-04-26 06:31:00,13.762,13.784,13.679,13.784,250000.0
2007-04-26 06:32:00,13.709,13.773,13.698,13.737,250000.0
2007-04-26 06:33:00,13.752,13.761,13.657,13.759,400000.0
2007-04-26 06:34:00,13.692,13.818,13.692,13.818,300000.0
2007-04-26 06:35:00,13.656,13.788,13.631,13.788,350000.0
2007-04-26 06:39:00,13.763,13.765,13.659,13.659,200000.0
2007-04-26 06:40:00,13.743,13.748,13.638,13.663,350000.0
2007-04-26 06:42:00,13.754,13.769,13.684,13.769,350000.0
2007-04-26 06:43:00,13.729,13.781,13.658,13.694,300000.0
2007-04-26 06:45:00,13.758,13.758,13.658,13.758,250000.0
2007-04-26 06:47:00,13.766,13.768,13.766,13.768,150000.0
2007-04-26 06:48:00,13.755,13.755,13.755,13.755,50000.0
2007-04-26 06:50:00,13.769,13.773,13.673,13.773,400000.0
2007-04-26 06:57:00,13.79,13.79,13.633,13.707,250000.0
2007-04-26 06:59:00,13.799,13.799,13.697,13.697,250000.0
2007-04-26 07:00:00,13.734,13.76,13.701,13.701,250000.0
2007-04-26 07:01:00,13.719,13.76,13.66,13.76,250000.0
2007-04-26 07:10:00,13.674,13.749,13.674,13.749,250000.0
2007-04-26 07:15:00,13.789,13.792,13.673,13.691,250000.0
2007-04-26 07:16:00,13.704,13.793,13.67,13.703,300000.0
2007-04-26 07:18:00,13.751,13.765,13.681,13.688,250000.0
2007-04-26 07:19:00,13.766,13.766,13.683,13.683,100000.0
2007-04-26 07:20:00,13.78,13.78,13.688,13.688,100000.0
2007-04-26 07:21:00,13.723,13.781,13.666,13.731,350000.0
2007-04-26 07:22:00,13.712,13.755,13.712,13.755,100000.0
2007-04-26 07:25:00,13.765,13.765,13.649,13.7,300000.0
2007-04-26 07:27:00,13.667,13.76,13.667,13.76,100000.0
2007-04-26 07:30:00,13.797,13.797,13.658,13.693,550000.0
2007-04-26 07:31:00,13.741,13.766,13.657,13.678,450000.0
2007-04-26 07:32:00,13.738,13.766,13.68,13.737,350000.0
2007-04-26 07:41:00,13.743,13.802,13.667,13.691,200000.0
2007-04-26 07:42:00,13.679,13.679,13.653,13.663,200000.0
2007-04-26 07:43:00,13.704,13.761,13.657,13.73,350000.0
2007-04-26 07:44:00,13.617,13.743,13.607,13.736,300000.0
2007-04-26 07:47:00,13.77,13.784,13.698,13.698,250000.0
2007-04-26 07:48:00,13.649,13.731,13.623,13.718,400000.0
2007-04-26 07:49:00,13.73,13.743,13.668,13.743,250000.0
2007-04-26 07:50:00,13.665,13.724,13.665,13.724,100000.0
2007-04-26 07:51:00,13.719,13.761,13.623,13.623,200000.0
2007-04-26 07:52:00,13.649,13.763,13.633,13.756,450000.0
2007-04-26 07:53:00,13.763,13.763,13.627,13.758,350000.0
2007-04-26 07:55:00,13.623,13.756,13.623,13.756,100000.0
2007-04-26 07:56:00,13.777,13.777,13.665,13.678,250000.0
2007-04-26 07:58:00,13.719,13.76,13.642,13.76,450000.0
2007-04-26 08:00:00,13.644,13.731,13.623,13.623,550000.0
2007-04-26 08:01:00,13.761,13.764,13.623,13.623,600000.0
2007-04-26 08:02:00,13.709,13.732,13.607,13.607,300000.0
2007-04-26 08:03:00,13.66,13.754,13.66,13.662,200000.0
2007-04-26 08:05:00,13.656,13.656,13.656,13.656,50000.0
2007-04-26 08:06:00,13.743,13.743,13.734,13.734,100000.0
2007-04-26 08:07:00,13.7,13.784,13.655,13.739,400000.0
2007-04-26 08:08:00,13.75,13.81,13.671,13.671,450000.0
2007-04-26 08:09:00,13.665,13.759,13.635,13.635,300000.0
2007-04-26 08:10:00,13.645,13.728,13.643,13.643,400000.0
2007-04-26 08:11:00,13.7,13.784,13.686,13.71,350000.0
2007-04-26 08:12:00,13.706,13.767,13.628,13.753,550000.0
2007-04-26 08:13:00,13.644,13.762,13.644,13.704,350000.0
2007-04-26 08:14:00,13.671,13.855,13.67,13.707,400000.0
2007-04-26 08:15:00,13.663,13.775,13.663,13.713,250000.0
2007-04-26 08:16:00,13.652,13.704,13.627,13.704,350000.0
2007-04-26 08:17:00,13.76,13.806,13.643,13.678,400000.0
2007-04-26 08:18:00,13.759,13.788,13.647,13.656,550000.0
2007-04-26 08:19:00,13.67,13.67,13.669,13.669,100000.0
2007-04-26 08:20:00,13.682,13.795,13.651,13.689,250000.0
2007-04-26 08:21:00,13.653,13.768,13.642,13.765,400000.0
2007-04-26 08:22:00,13.769,13.769,13.638,13.746,350000.0
2007-04-26 08:23:00,13.675,13.785,13.646,13.754,350000.0
2007-04-26 08:24:00,13.776,13.776,13.675,13.675,300000.0
2007-04-26 08:26:00,13.737,13.781,13.708,13.779,350000.0
2007-04-26 08:27:00,13.703,13.784,13.684,13.702,400000.0
2007-04-26 08:29:00,13.665,13.8,13.665,13.693,400000.0
2007-04-26 08:30:00,13.721,13.808,13.674,13.694,400000.0
2007-04-26 08:31:00,13.743,13.783,13.662,13.662,400000.0
2007-04-26 08:32:00,13.636,13.759,13.636,13.759,400000.0
2007-04-26 08:33:00,13.717,13.804,13.646,13.751,550000.0
2007-04-26 08:34:00,13.65,13.755,13.632,13.755,400000.0
2007-04-26 08:35:00,13.705,13.804,13.682,13.693,350000.0
2007-04-26 08:36:00,13.648,13.76,13.648,13.753,350000.0
2007-04-26 08:37:00,13.678,13.76,13.647,13.76,400000.0
2007-04-26 08:38:00,13.698,13.763,13.667,13.711,350000.0
2007-04-26 08:39:00,13.813,13.817,13.7,13.733,350000.0
2007-04-26 08:40:00,13.804,13.804,13.678,13.783,400000.0
2007-04-26 08:41:00,13.757,13.847,13.696,13.696,350000.0
2007-04-26 08:42:00,13.751,13.751,13.631,13.701,450000.0
2007-04-26 08:43:00,13.762,13.792,13.708,13.792,350000.0
2007-04-26 08:44:00,13.797,13.797,13.705,13.71,500000.0
2007-04-26 08:45:00,13.765,13.766,13.657,13.668,400000.0
2007-04-26 08:46:00,13.652,13.79,13.652,13.79,300000.0
2007-04-26 08:47:00,13.74,13.772,13.674,13.674,350000.0
2007-04-26 08:48:00,13.673,13.761,13.664,13.681,400000.0
2007-04-26 08:49:00,13.777,13.777,13.673,13.752,550000.0
2007-04-26 08:50:00,13.719,13.719,13.65,13.65,100000.0
2007-04-26 08:51:00,13.7,13.797,13.698,13.698,350000.0
2007-04-26 08:52:00,13.608,13.751,13.608,13.725,350000.0
2007-04-26 08:53:00,13.766,13.766,13.623,13.716,400000.0
2007-04-26 08:54:00,13.705,13.781,13.673,13.673,350000.0
2007-04-26 08:56:00,13.668,13.751,13.665,13.751,350000.0
2007-04-26 08:57:00,13.645,13.749,13.645,13.685,400000.0
2007-04-26 08:58:00,13.698,13.735,13.623,13.652,500000.0
2007-04-26 08:59:00,13.768,13.78,13.658,13.719,350000.0
2007-04-26 09:01:00,13.736,13.757,13.679,13.757,350000.0
2007-04-26 09:02:00,13.714,13.741,13.616,13.741,450000.0
2007-04-26 09:03:00,13.658,13.709,13.619,13.685,450000.0
2007-04-26 09:04:00,13.712,13.721,13.623,13.646,350000.0
2007-04-26 09:05:00,13.653,13.745,13.653,13.671,400000.0
2007-04-26 09:06:00,13.738,13.742,13.666,13.7,450000.0
2007-04-26 09:07:00,13.684,13.73,13.644,13.684,500000.0
2007-04-26 09:08:00,13.666,13.734,13.642,13.697,450000.0
2007-04-26 09:09:00,13.689,13.761,13.649,13.73,550000.0
2007-04-26 09:10:00,13.743,13.743,13.663,13.697,250000.0
2007-04-26 09:11:00,13.583,13.709,13.583,13.687,400000.0
2007-04-26 09:12:00,13.678,13.722,13.579,13.579,400000.0
2007-04-26 09:13:00,13.726,13.726,13.557,13.591,350000.0
2007-04-26 09:14:00,13.705,13.705,13.629,13.629,300000.0
2007-04-26 09:15:00,13.644,13.732,13.644,13.705,250000.0
2007-04-26 09:16:00,13.698,13.728,13.59,13.728,400000.0
2007-04-26 09:17:00,13.631,13.718,13.597,13.654,550000.0
2007-04-26 09:18:00,13.718,13.748,13.664,13.68,500000.0
2007-04-26 09:19:00,13.715,13.781,13.655,13.76,250000.0
2007-04-26 09:20:00,13.754,13.775,13.675,13.759,400000.0
2007-04-26 09:21:00,13.705,13.744,13.624,13.739,450000.0
2007-04-26 09:22:00,13.721,13.749,13.632,13.654,400000.0
2007-04-26 09:23:00,13.719,13.729,13.599,13.663,550000.0
2007-04-26 09:24:00,13.709,13.77,13.697,13.697,350000.0
2007-04-26 09:25:00,13.777,13.789,13.684,13.748,400000.0
2007-04-26 09:26:00,13.742,13.742,13.639,13.736,350000.0
2007-04-26 09:27:00,13.651,13.732,13.597,13.651,450000.0
2007-04-26 09:28:00,13.654,13.744,13.648,13.66,1550000.0
2007-04-26 09:29:00,13.728,13.765,13.652,13.712,450000.0
2007-04-26 09:30:00,13.776,13.776,13.682,13.704,350000.0
2007-04-26 09:31:00,13.713,13.735,13.617,13.735,350000.0
2007-04-26 09:32:00,13.727,13.756,13.642,13.72,350000.0
2007-04-26 09:33:00,13.747,13.747,13.617,13.656,550000.0
2007-04-26 09:34:00,13.683,13.758,13.65,13.69,500000.0
2007-04-26 09:35:00,13.785,13.785,13.694,13.771,350000.0
2007-04-26 09:36:00,13.772,13.772,13.685,13.761,400000.0
2007-04-26 09:37:00,13.672,13.732,13.638,13.638,400000.0
2007-04-26 09:38:00,13.718,13.763,13.65,13.696,550000.0
2007-04-26 09:39:00,13.721,13.728,13.578,13.653,400000.0
2007-04-26 09:40:00,13.64,13.734,13.621,13.729,400000.0
2007-04-26 09:41:00,13.67,13.852,13.67,13.741,500000.0
2007-04-26 09:42:00,13.716,13.794,13.621,13.64,400000.0
2007-04-26 09:43:00,13.644,13.776,13.627,13.657,400000.0
2007-04-26 09:44:00,13.703,13.766,13.703,13.703,350000.0
2007-04-26 09:45:00,13.756,13.78,13.671,13.671,400000.0
2007-04-26 09:46:00,13.796,13.796,13.703,13.708,300000.0
2007-04-26 09:47:00,13.708,13.748,13.606,13.748,400000.0
2007-04-26 09:48:00,13.733,13.755,13.632,13.664,450000.0
2007-04-26 09:49:00,13.725,13.792,13.662,13.74,400000.0
2007-04-26 09:50:00,13.769,13.769,13.646,13.73,550000.0
2007-04-26 09:51:00,13.656,13.755,13.656,13.675,400000.0
2007-04-26 09:52:00,13.677,13.8,13.677,13.736,550000.0
2007-04-26 09:53:00,13.681,13.769,13.658,13.756,350000.0
2007-04-26 09:54:00,13.638,13.724,13.584,13.721,750000.0
2007-04-26 09:55:00,13.627,13.738,13.627,13.738,450000.0
2007-04-26 09:56:00,13.727,13.757,13.691,13.728,350000.0
2007-04-26 09:57:00,13.73,13.808,13.67,13.701,500000.0
2007-04-26 09:58:00,13.694,13.753,13.617,13.753,500000.0
2007-04-26 09:59:00,13.746,13.785,13.668,13.668,350000.0
2007-04-26 10:00:00,13.787,13.787,13.659,13.66,350000.0
2007-04-26 10:01:00,13.739,13.777,13.694,13.729,450000.0
2007-04-26 10:02:00,13.715,13.754,13.668,13.736,400000.0
2007-04-26 10:03:00,13.721,13.805,13.626,13.626,400000.0
2007-04-26 10:04:00,13.755,13.778,13.675,13.677,350000.0
2007-04-26 10:05:00,13.8,13.8,13.667,13.708,350000.0
2007-04-26 10:06:00,13.708,13.787,13.689,13.716,500000.0
2007-04-26 10:07:00,13.639,13.772,13.638,13.74,350000.0
2007-04-26 10:08:00,13.694,13.799,13.636,13.684,550000.0
2007-04-26 10:09:00,13.653,13.76,13.653,13.741,550000.0
2007-04-26 10:10:00,13.738,13.779,13.694,13.743,350000.0
2007-04-26 10:11:00,13.794,13.794,13.699,13.787,400000.0
2007-04-26 10:12:00,13.719,13.786,13.656,13.763,400000.0
2007-04-26 10:13:00,13.765,13.812,13.676,13.725,350000.0
2007-04-26 10:14:00,13.715,13.787,13.705,13.714,550000.0
2007-04-26 10:15:00,13.754,13.779,13.681,13.767,450000.0
2007-04-26 10:16:00,13.689,13.827,13.678,13.776,400000.0
2007-04-26 10:17:00,13.736,13.742,13.62,13.641,500000.0
2007-04-26 10:18:00,13.791,13.791,13.672,13.672,350000.0
2007-04-26 10:19:00,13.768,13.781,13.682,13.682,500000.0
2007-04-26 10:20:00,13.69,13.775,13.677,13.735,350000.0
2007-04-26 10:21:00,13.719,13.756,13.666,13.707,400000.0
2007-04-26 10:22:00,13.743,13.766,13.664,13.754,550000.0
2007-04-26 10:23:00,13.768,13.768,13.626,13.709,450000.0
2007-04-26 10:24:00,13.718,13.762,13.656,13.718,500000.0
2007-04-26 10:25:00,13.786,13.786,13.66,13.732,450000.0
2007-04-26 10:26:00,13.751,13.751,13.596,13.596,400000.0
2007-04-26 10:27:00,13.744,13.792,13.684,13.684,400000.0
2007-04-26 10:28:00,13.711,13.75,13.633,13.693,600000.0
2007-04-26 10:29:00,13.745,13.753,13.619,13.619,450000.0
2007-04-26 10:30:00,13.777,13.802,13.685,13.685,500000.0
2007-04-26 10:31:00,13.664,13.815,13.664,13.73,550000.0
2007-04-26 10:32:00,13.759,13.784,13.676,13.757,400000.0
2007-04-26 10:33:00,13.657,13.764,13.64,13.64,450000.0
2007-04-26 10:34:00,13.78,13.78,13.65,13.751,400000.0
2007-04-26 10:35:00,13.687,13.779,13.681,13.747,350000.0
2007-04-26 10:36:00,13.75,13.782,13.676,13.676,550000.0
2007-04-26 10:37:00,13.697,13.776,13.654,13.686,500000.0
2007-04-26 10:38:00,13.71,13.773,13.64,13.681,500000.0
2007-04-26 10:40:00,13.76,13.78,13.656,13.664,450000.0
2007-04-26 10:41:00,13.777,13.777,13.689,13.708,350000.0
2007-04-26 10:42:00,13.77,13.811,13.72,13.722,450000.0
2007-04-26 10:43:00,13.72,13.745,13.626,13.745,450000.0
2007-04-26 10:44:00,13.683,13.741,13.614,13.638,350000.0
2007-04-26 10:45:00,13.772,13.79,13.675,13.728,550000.0
2007-04-26 10:46:00,13.708,13.8,13.676,13.742,450000.0
2007-04-26 10:47:00,13.721,13.836,13.721,13.757,400000.0
2007-04-26 10:48:00,13.653,13.774,13.633,13.77,400000.0
2007-04-26 10:49:00,13.738,13.774,13.672,13.738,350000.0
2007-04-26 10:50:00,13.669,13.832,13.669,13.786,450000.0
2007-04-26 10:51:00,13.727,13.827,13.669,13.669,500000.0
2007-04-26 10:52:00,13.697,13.759,13.644,13.726,500000.0
2007-04-26 10:53:00,13.747,13.783,13.644,13.783,350000.0
2007-04-26 10:54:00,13.731,13.82,13.666,13.805,400000.0
2007-04-26 10:55:00,13.73,13.785,13.669,13.698,350000.0
2007-04-26 10:56:00,13.717,13.761,13.657,13.703,500000.0
2007-04-26 10:57:00,13.73,13.806,13.704,13.718,400000.0
2007-04-26 10:58:00,13.654,13.758,13.629,13.685,500000.0
2007-04-26 10:59:00,13.675,13.784,13.675,13.784,350000.0
2007-04-26 11:00:00,13.704,13.806,13.695,13.711,400000.0
2007-04-26 11:01:00,13.643,13.764,13.643,13.672,500000.0
2007-04-26 11:02:00,13.696,13.792,13.682,13.682,500000.0
2007-04-26 11:03:00,13.661,13.765,13.611,13.653,400000.0
2007-04-26 11:04:00,13.681,13.758,13.649,13.732,550000.0
2007-04-26 11:05:00,13.703,13.732,13.623,13.625,450000.0
2007-04-26 11:06:00,13.705,13.793,13.654,13.671,350000.0
2007-04-26 11:07:00,13.741,13.741,13.609,13.661,400000.0
2007-04-26 11:08:00,13.622,13.751,13.622,13.751,400000.0
2007-04-26 11:09:00,13.667,13.738,13.639,13.639,400000.0
2007-04-26 11:10:00,13.682,13.802,13.682,13.735,450000.0
2007-04-26 11:11:00,13.716,13.756,13.65,13.742,500000.0
2007-04-26 11:12:00,13.685,13.774,13.651,13.674,600000.0
2007-04-26 11:13:00,13.735,13.735,13.655,13.655,350000.0
2007-04-26 11:14:00,13.628,13.736,13.616,13.67,400000.0
2007-04-26 11:15:00,13.748,13.754,13.634,13.718,550000.0
2007-04-26 11:16:00,13.71,13.786,13.659,13.659,350000.0
2007-04-26 11:17:00,13.759,13.762,13.643,13.658,500000.0
2007-04-26 11:18:00,13.688,13.744,13.639,13.639,350000.0
2007-04-26 11:19:00,13.8,13.8,13.672,13.672,350000.0
2007-04-26 11:20:00,13.771,13.776,13.678,13.705,500000.0
2007-04-26 11:21:00,13.662,13.826,13.656,13.656,450000.0
2007-04-26 11:22:00,13.703,13.786,13.669,13.786,500000.0
2007-04-26 11:23:00,13.718,13.806,13.714,13.804,500000.0
2007-04-26 11:24:00,13.705,13.815,13.647,13.71,500000.0
2007-04-26 11:25:00,13.784,13.784,13.673,13.728,350000.0
2007-04-26 11:26:00,13.691,13.771,13.658,13.677,350000.0
2007-04-26 11:27:00,13.793,13.793,13.692,13.73,400000.0
2007-04-26 11:28:00,13.676,13.793,13.65,13.687,400000.0
2007-04-26 11:29:00,13.729,13.757,13.65,13.651,550000.0
2007-04-26 11:30:00,13.68,13.732,13.63,13.65,400000.0
2007-04-26 11:31:00,13.747,13.771,13.682,13.728,400000.0
2007-04-26 11:33:00,13.642,13.788,13.642,13.718,550000.0
2007-04-26 11:34:00,13.762,13.768,13.683,13.739,350000.0
2007-04-26 11:35:00,13.777,13.777,13.654,13.747,550000.0
2007-04-26 11:36:00,13.662,13.769,13.629,13.629,400000.0
2007-04-26 11:37:00,13.701,13.747,13.653,13.731,450000.0
2007-04-26 11:38:00,13.629,13.734,13.629,13.72,400000.0
2007-04-26 11:39:00,13.606,13.721,13.566,13.719,550000.0
2007-04-26 11:40:00,13.658,13.761,13.658,13.674,500000.0
2007-04-26 11:41:00,13.728,13.75,13.604,13.743,400000.0
2007-04-26 11:42:00,13.608,13.722,13.608,13.722,350000.0
2007-04-26 11:43:00,13.727,13.783,13.655,13.698,550000.0
2007-04-26 11:44:00,13.572,13.701,13.565,13.701,350000.0
2007-04-26 11:45:00,13.65,13.745,13.577,13.745,500000.0
2007-04-26 11:46:00,13.755,13.755,13.64,13.673,450000.0
2007-04-26 11:47:00,13.681,13.716,13.652,13.679,350000.0
2007-04-26 11:48:00,13.583,13.714,13.569,13.569,500000.0
2007-04-26 11:49:00,13.716,13.737,13.639,13.727,500000.0
2007-04-26 11:50:00,13.738,13.746,13.631,13.643,350000.0
2007-04-26 11:51:00,13.612,13.694,13.587,13.587,550000.0
2007-04-26 11:52:00,13.639,13.735,13.639,13.641,500000.0
2007-04-26 11:53:00,13.717,13.744,13.597,13.63,350000.0
2007-04-26 11:54:00,13.683,13.714,13.602,13.714,350000.0
2007-04-26 11:55:00,13.671,13.772,13.584,13.584,550000.0
2007-04-26 11:56:00,13.698,13.728,13.574,13.618,400000.0
2007-04-26 11:57:00,13.676,13.741,13.601,13.603,550000.0
2007-04-26 11:58:00,13.585,13.704,13.585,13.704,400000.0
2007-04-26 11:59:00,13.687,13.721,13.569,13.689,500000.0
2007-04-26 12:00:00,13.653,13.729,13.619,13.715,450000.0
2007-04-26 12:01:00,13.704,13.721,13.601,13.601,500000.0
2007-04-26 12:02:00,13.604,13.665,13.583,13.629,450000.0
2007-04-26 12:03:00,13.653,13.709,13.569,13.569,450000.0
2007-04-26 12:04:00,13.693,13.693,13.583,13.583,500000.0
2007-04-26 12:05:00,13.697,13.709,13.651,13.686,450000.0
2007-04-26 12:06:00,13.648,13.706,13.582,13.677,500000.0
2007-04-26 12:07:00,13.532,13.666,13.532,13.55,350000.0
2007-04-26 12:08:00,13.687,13.697,13.646,13.646,350000.0
2007-04-26 12:09:00,13.699,13.727,13.599,13.599,550000.0
2007-04-26 12:10:00,13.709,13.709,13.639,13.639,350000.0
2007-04-26 12:11:00,13.599,13.649,13.558,13.587,350000.0
2007-04-26 12:12:00,13.585,13.719,13.564,13.65,550000.0
2007-04-26 12:13:00,13.602,13.695,13.577,13.591,400000.0
2007-04-26 12:14:00,13.674,13.707,13.601,13.678,450000.0
2007-04-26 12:15:00,13.684,13.698,13.581,13.637,350000.0
2007-04-26 12:16:00,13.589,13.597,13.467,13.565,450000.0
2007-04-26 12:17:00,13.529,13.615,13.529,13.612,350000.0
2007-04-26 12:18:00,13.585,13.643,13.51,13.51,400000.0
2007-04-26 12:19:00,13.538,13.611,13.521,13.523,450000.0
2007-04-26 12:20:00,13.479,13.597,13.478,13.597,450000.0
2007-04-26 12:21:00,13.512,13.602,13.512,13.517,450000.0
2007-04-26 12:22:00,13.612,13.612,13.457,13.469,500000.0
2007-04-26 12:23:00,13.616,13.616,13.473,13.556,550000.0
2007-04-26 12:24:00,13.549,13.637,13.511,13.599,500000.0
2007-04-26 12:25:00,13.614,13.614,13.523,13.533,450000.0
2007-04-26 12:26:00,13.569,13.579,13.475,13.579,400000.0
2007-04-26 12:27:00,13.579,13.63,13.446,13.63,500000.0
2007-04-26 12:28:00,13.564,13.674,13.564,13.59,500000.0
2007-04-26 12:29:00,13.585,13.649,13.532,13.633,450000.0
2007-04-26 12:30:00,13.606,13.686,13.573,13.686,400000.0
2007-04-26 12:31:00,13.634,13.664,13.565,13.567,350000.0
2007-04-26 12:32:00,13.577,13.65,13.525,13.539,350000.0
2007-04-26 12:33:00,13.565,13.646,13.544,13.544,550000.0
2007-04-26 12:34:00,13.626,13.669,13.554,13.654,350000.0
2007-04-26 12:35:00,13.632,13.662,13.542,13.61,350000.0
2007-04-26 12:36:00,13.609,13.636,13.534,13.534,400000.0
2007-04-26 12:37:00,13.587,13.671,13.585,13.671,550000.0
2007-04-26 12:38:00,13.617,13.617,13.537,13.571,400000.0
2007-04-26 12:39:00,13.644,13.644,13.547,13.583,400000.0
2007-04-26 12:40:00,13.621,13.657,13.564,13.61,450000.0
2007-04-26 12:41:00,13.577,13.659,13.511,13.659,400000.0
2007-04-26 12:42:00,13.61,13.653,13.539,13.609,450000.0
2007-04-26 12:43:00,13.667,13.667,13.524,13.524,350000.0
2007-04-26 12:44:00,13.571,13.641,13.523,13.641,400000.0
2007-04-26 12:45:00,13.527,13.65,13.527,13.619,450000.0
2007-04-26 12:46:00,13.642,13.642,13.519,13.598,400000.0
2007-04-26 12:47:00,13.604,13.625,13.484,13.514,350000.0
2007-04-26 12:48:00,13.521,13.659,13.495,13.505,500000.0
2007-04-26 12:49:00,13.533,13.607,13.484,13.499,400000.0
2007-04-26 12:50:00,13.507,13.646,13.507,13.613,450000.0
2007-04-26 12:51:00,13.538,13.601,13.454,13.478,500000.0
2007-04-26 12:52:00,13.587,13.642,13.513,13.531,350000.0
2007-04-26 12:53:00,13.573,13.606,13.573,13.601,400000.0
2007-04-26 12:54:00,13.539,13.641,13.514,13.517,550000.0
2007-04-26 12:55:00,13.513,13.613,13.482,13.512,550000.0
2007-04-26 12:56:00,13.644,13.658,13.5,13.622,500000.0
2007-04-26 12:57:00,13.56,13.649,13.511,13.535,450000.0
2007-04-26 12:58:00,13.608,13.629,13.524,13.596,450000.0
2007-04-26 12:59:00,13.518,13.623,13.491,13.491,450000.0
2007-04-26 13:00:00,13.606,13.627,13.5,13.559,550000.0
2007-04-26 13:01:00,13.565,13.644,13.501,13.575,400000.0
2007-04-26 13:02:00,13.539,13.628,13.532,13.613,350000.0
2007-04-26 13:03:00,13.642,13.682,13.548,13.624,550000.0
2007-04-26 13:04:00,13.507,13.615,13.507,13.596,450000.0
2007-04-26 13:05:00,13.54,13.608,13.476,13.476,550000.0
2007-04-26 13:06:00,13.559,13.586,13.474,13.498,400000.0
2007-04-26 13:07:00,13.531,13.618,13.511,13.618,450000.0
2007-04-26 13:08:00,13.591,13.62,13.531,13.62,350000.0
2007-04-26 13:09:00,13.503,13.599,13.503,13.538,400000.0
2007-04-26 13:10:00,13.504,13.638,13.465,13.626,500000.0
2007-04-26 13:11:00,13.636,13.662,13.554,13.602,400000.0
2007-04-26 13:12:00,13.582,13.597,13.461,13.558,350000.0
2007-04-26 13:13:00,13.521,13.581,13.499,13.564,350000.0
2007-04-26 13:14:00,13.589,13.607,13.524,13.561,400000.0
2007-04-26 13:15:00,13.567,13.567,13.455,13.455,450000.0
2007-04-26 13:16:00,13.606,13.619,13.476,13.584,500000.0
2007-04-26 13:17:00,13.55,13.555,13.433,13.457,400000.0
2007-04-26 13:18:00,13.557,13.588,13.458,13.458,550000.0
2007-04-26 13:19:00,13.478,13.543,13.435,13.492,400000.0
2007-04-26 13:20:00,13.541,13.541,13.405,13.515,550000.0
2007-04-26 13:21:00,13.536,13.536,13.449,13.497,450000.0
2007-04-26 13:22:00,13.524,13.572,13.376,13.447,550000.0
2007-04-26 13:23:00,13.527,13.546,13.44,13.468,450000.0
2007-04-26 13:24:00,13.477,13.554,13.477,13.551,350000.0
2007-04-26 13:25:00,13.467,13.617,13.467,13.553,450000.0
2007-04-26 13:26:00,13.559,13.559,13.49,13.517,400000.0
2007-04-26 13:27:00,13.539,13.55,13.467,13.467,400000.0
2007-04-26 13:28:00,13.563,13.57,13.471,13.488,400000.0
2007-04-26 13:29:00,13.557,13.581,13.458,13.548,400000.0
2007-04-26 13:30:00,13.533,13.556,13.433,13.514,350000.0
2007-04-26 13:31:00,13.509,13.56,13.433,13.529,400000.0
2007-04-26 13:32:00,13.551,13.56,13.467,13.525,400000.0
2007-04-26 13:33:00,13.516,13.581,13.451,13.504,350000.0
2007-04-26 13:34:00,13.491,13.566,13.485,13.496,350000.0
2007-04-26 13:35:00,13.573,13.58,13.501,13.547,400000.0
2007-04-26 13:36:00,13.484,13.541,13.452,13.468,400000.0
2007-04-26 13:37:00,13.562,13.562,13.419,13.52,450000.0
2007-04-26 13:38:00,13.48,13.595,13.402,13.475,450000.0
2007-04-26 13:39:00,13.464,13.546,13.45,13.45,350000.0
2007-04-26 13:40:00,13.553,13.59,13.435,13.545,500000.0
2007-04-26 13:41:00,13.565,13.565,13.447,13.447,400000.0
2007-04-26 13:42:00,13.468,13.519,13.434,13.477,450000.0
2007-04-26 13:43:00,13.506,13.562,13.397,13.444,450000.0
2007-04-26 13:44:00,13.569,13.628,13.458,13.468,500000.0
2007-04-26 13:45:00,13.525,13.525,13.387,13.439,500000.0
2007-04-26 13:46:00,13.447,13.513,13.403,13.513,350000.0
2007-04-26 13:47:00,13.566,13.618,13.542,13.587,450000.0
2007-04-26 13:48:00,13.565,13.565,13.465,13.485,400000.0
2007-04-26 13:49:00,13.476,13.492,13.385,13.392,350000.0
2007-04-26 13:50:00,13.478,13.568,13.382,13.405,550000.0
2007-04-26 13:51:00,13.514,13.545,13.43,13.49,400000.0
2007-04-26 13:52:00,13.525,13.547,13.424,13.532,400000.0
2007-04-26 13:53:00,13.545,13.583,13.476,13.565,300000.0
2007-04-26 13:54:00,13.5,13.588,13.431,13.563,400000.0
2007-04-26 13:55:00,13.577,13.577,13.487,13.487,350000.0
2007-04-26 13:56:00,13.529,13.563,13.468,13.562,350000.0
2007-04-26 13:57:00,13.513,13.574,13.444,13.56,350000.0
2007-04-26 13:58:00,13.568,13.583,13.484,13.542,400000.0
2007-04-26 13:59:00,13.524,13.579,13.477,13.562,350000.0
2007-04-26 14:00:00,13.606,13.606,13.474,13.511,450000.0
2007-04-26 14:01:00,13.577,13.577,13.458,13.458,350000.0
2007-04-26 14:02:00,13.509,13.629,13.509,13.543,400000.0
2007-04-26 14:03:00,13.549,13.598,13.435,13.528,400000.0
2007-04-26 14:04:00,13.57,13.62,13.536,13.57,350000.0
2007-04-26 14:05:00,13.605,13.617,13.504,13.559,400000.0
2007-04-26 14:06:00,13.531,13.618,13.493,13.533,450000.0
2007-04-26 14:07:00,13.581,13.617,13.491,13.617,350000.0
2007-04-26 14:08:00,13.498,13.626,13.498,13.626,350000.0
2007-04-26 14:09:00,13.549,13.549,13.48,13.526,450000.0
2007-04-26 14:10:00,13.551,13.61,13.478,13.478,350000.0
2007-04-26 14:11:00,13.58,13.627,13.506,13.595,400000.0
2007-04-26 14:12:00,13.54,13.612,13.527,13.612,500000.0
2007-04-26 14:13:00,13.544,13.608,13.49,13.539,450000.0
2007-04-26 14:14:00,13.589,13.622,13.489,13.595,400000.0
2007-04-26 14:15:00,13.496,13.594,13.444,13.476,350000.0
2007-04-26 14:16:00,13.578,13.599,13.466,13.577,500000.0
2007-04-26 14:17:00,13.558,13.588,13.495,13.554,350000.0
2007-04-26 14:18:00,13.553,13.58,13.474,13.478,400000.0
2007-04-26 14:19:00,13.567,13.567,13.436,13.528,350000.0
2007-04-26 14:20:00,13.563,13.574,13.474,13.561,500000.0
2007-04-26 14:21:00,13.575,13.575,13.426,13.487,400000.0
2007-04-26 14:22:00,13.54,13.56,13.463,13.476,350000.0
2007-04-26 14:23:00,13.52,13.597,13.452,13.497,450000.0
2007-04-26 14:24:00,13.529,13.539,13.396,13.467,550000.0
2007-04-26 14:25:00,13.427,13.552,13.387,13.387,350000.0
2007-04-26 14:26:00,13.427,13.47,13.388,13.394,350000.0
2007-04-26 14:27:00,13.368,13.538,13.368,13.432,500000.0
2007-04-26 14:28:00,13.481,13.481,13.378,13.378,450000.0
2007-04-26 14:29:00,13.371,13.496,13.347,13.496,450000.0
2007-04-26 14:30:00,13.463,13.506,13.353,13.506,350000.0
2007-04-26 14:31:00,13.443,13.545,13.42,13.502,400000.0
2007-04-26 14:32:00,13.494,13.515,13.39,13.401,500000.0
2007-04-26 14:33:00,13.488,13.515,13.442,13.484,400000.0
2007-04-26 14:34:00,13.533,13.533,13.427,13.492,350000.0
2007-04-26 14:35:00,13.521,13.521,13.374,13.473,450000.0
2007-04-26 14:36:00,13.363,13.448,13.35,13.432,450000.0
2007-04-26 14:37:00,13.351,13.458,13.323,13.323,400000.0
2007-04-26 14:38:00,13.296,13.398,13.296,13.303,350000.0
2007-04-26 14:39:00,13.364,13.372,13.295,13.317,500000.0
2007-04-26 14:40:00,13.322,13.442,13.311,13.363,400000.0
2007-04-26 14:41:00,13.419,13.452,13.315,13.315,400000.0
2007-04-26 14:42:00,13.447,13.457,13.34,13.444,450000.0
2007-04-26 14:43:00,13.403,13.415,13.284,13.415,350000.0
2007-04-26 14:44:00,13.405,13.437,13.31,13.369,400000.0
2007-04-26 14:45:00,13.423,13.423,13.302,13.302,350000.0
2007-04-26 14:46:00,13.39,13.421,13.277,13.421,450000.0
2007-04-26 14:47:00,13.309,13.41,13.301,13.402,550000.0
2007-04-26 14:48:00,13.383,13.383,13.318,13.318,400000.0
2007-04-26 14:49:00,13.314,13.415,13.26,13.371,500000.0
2007-04-26 14:50:00,13.345,13.45,13.342,13.45,450000.0
2007-04-26 14:51:00,13.351,13.468,13.337,13.355,400000.0
2007-04-26 14:52:00,13.365,13.446,13.33,13.444,500000.0
2007-04-26 14:53:00,13.385,13.422,13.271,13.422,450000.0
2007-04-26 14:54:00,13.397,13.397,13.277,13.277,400000.0
2007-04-26 14:55:00,13.333,13.43,13.309,13.373,450000.0
2007-04-26 14:56:00,13.307,13.44,13.307,13.373,450000.0
2007-04-26 14:57:00,13.389,13.448,13.322,13.341,400000.0
2007-04-26 14:58:00,13.396,13.446,13.316,13.316,400000.0
2007-04-26 14:59:00,13.368,13.464,13.332,13.43,500000.0
2007-04-26 15:00:00,13.419,13.428,13.324,13.394,450000.0
2007-04-26 15:01:00,13.332,13.451,13.296,13.329,400000.0
2007-04-26 15:02:00,13.298,13.429,13.298,13.375,400000.0
2007-04-26 15:03:00,13.323,13.445,13.303,13.407,450000.0
2007-04-26 15:04:00,13.43,13.43,13.319,13.357,450000.0
2007-04-26 15:05:00,13.338,13.396,13.283,13.396,450000.0
2007-04-26 15:06:00,13.393,13.393,13.266,13.295,500000.0
2007-04-26 15:07:00,13.422,13.447,13.328,13.36,500000.0
2007-04-26 15:08:00,13.322,13.417,13.304,13.362,450000.0
2007-04-26 15:09:00,13.387,13.434,13.335,13.335,400000.0
2007-04-26 15:10:00,13.347,13.454,13.347,13.356,450000.0
2007-04-26 15:11:00,13.434,13.502,13.335,13.365,550000.0
2007-04-26 15:12:00,13.368,13.466,13.309,13.352,350000.0
2007-04-26 15:13:00,13.293,13.414,13.293,13.301,500000.0
2007-04-26 15:14:00,13.373,13.431,13.321,13.352,400000.0
2007-04-26 15:15:00,13.315,13.437,13.304,13.387,450000.0
2007-04-26 15:16:00,13.326,13.416,13.307,13.375,500000.0
2007-04-26 15:17:00,13.382,13.382,13.257,13.266,550000.0
2007-04-26 15:18:00,13.408,13.408,13.282,13.371,450000.0
2007-04-26 15:19:00,13.333,13.387,13.273,13.32,450000.0
2007-04-26 15:20:00,13.33,13.366,13.23,13.328,450000.0
2007-04-26 15:21:00,13.294,13.336,13.208,13.331,450000.0
2007-04-26 15:22:00,13.284,13.372,13.271,13.365,500000.0
2007-04-26 15:23:00,13.334,13.384,13.238,13.384,350000.0
2007-04-26 15:24:00,13.239,13.356,13.239,13.356,350000.0
2007-04-26 15:25:00,13.22,13.344,13.22,13.234,450000.0
2007-04-26 15:26:00,13.299,13.375,13.299,13.375,250000.0
2007-04-26 15:27:00,13.349,13.375,13.284,13.329,400000.0
2007-04-26 15:28:00,13.349,13.363,13.278,13.363,350000.0
2007-04-26 15:29:00,13.377,13.391,13.307,13.391,350000.0
2007-04-26 15:30:00,13.404,13.418,13.327,13.376,450000.0
2007-04-26 15:31:00,13.348,13.395,13.239,13.365,500000.0
2007-04-26 15:32:00,13.381,13.398,13.278,13.361,550000.0
2007-04-26 15:33:00,13.307,13.352,13.24,13.352,450000.0
2007-04-26 15:34:00,13.282,13.379,13.242,13.379,500000.0
2007-04-26 15:35:00,13.359,13.398,13.238,13.398,600000.0
2007-04-26 15:36:00,13.307,13.435,13.295,13.435,400000.0
2007-04-26 15:37:00,13.365,13.478,13.319,13.319,450000.0
2007-04-26 15:38:00,13.389,13.433,13.307,13.408,500000.0
2007-04-26 15:39:00,13.358,13.454,13.28,13.364,500000.0
2007-04-26 15:40:00,13.342,13.436,13.32,13.358,450000.0
2007-04-26 15:41:00,13.302,13.388,13.291,13.388,450000.0
2007-04-26 15:42:00,13.417,13.417,13.357,13.386,400000.0
2007-04-26 15:43:00,13.333,13.404,13.267,13.344,400000.0
2007-04-26 15:44:00,13.322,13.386,13.274,13.325,400000.0
2007-04-26 15:45:00,13.398,13.398,13.227,13.356,400000.0
2007-04-26 15:46:00,13.355,13.394,13.273,13.347,400000.0
2007-04-26 15:47:00,13.269,13.382,13.251,13.251,350000.0
2007-04-26 15:48:00,13.328,13.382,13.295,13.35,500000.0
2007-04-26 15:49:00,13.337,13.383,13.288,13.365,400000.0
2007-04-26 15:50:00,13.319,13.367,13.281,13.281,350000.0
2007-04-26 15:51:00,13.388,13.388,13.23,13.358,450000.0
2007-04-26 15:52:00,13.322,13.39,13.26,13.39,450000.0
2007-04-26 15:53:00,13.379,13.379,13.313,13.367,350000.0
2007-04-26 15:54:00,13.315,13.4,13.268,13.323,350000.0
2007-04-26 15:55:00,13.26,13.365,13.26,13.31,350000.0
2007-04-26 15:56:00,13.291,13.291,13.251,13.251,250000.0
2007-04-26 15:57:00,13.255,13.384,13.255,13.371,400000.0
2007-04-26 15:58:00,13.302,13.386,13.277,13.386,500000.0
2007-04-26 15:59:00,13.269,13.351,13.269,13.351,350000.0
2007-04-26 16:00:00,13.329,13.382,13.286,13.355,450000.0
2007-04-26 16:01:00,13.405,13.405,13.262,13.288,350000.0
2007-04-26 16:02:00,13.38,13.427,13.324,13.413,450000.0
2007-04-26 16:03:00,13.34,13.409,13.328,13.358,350000.0
2007-04-26 16:04:00,13.409,13.412,13.283,13.364,350000.0
2007-04-26 16:05:00,13.361,13.418,13.314,13.418,550000.0
2007-04-26 16:06:00,13.332,13.422,13.291,13.291,400000.0
2007-04-26 16:07:00,13.397,13.397,13.222,13.295,450000.0
2007-04-26 16:08:00,13.362,13.379,13.263,13.263,450000.0
2007-04-26 16:09:00,13.39,13.39,13.256,13.351,350000.0
2007-04-26 16:10:00,13.331,13.379,13.243,13.362,350000.0
2007-04-26 16:11:00,13.359,13.381,13.29,13.355,400000.0
2007-04-26 16:12:00,13.342,13.394,13.243,13.329,500000.0
2007-04-26 16:13:00,13.308,13.406,13.286,13.358,400000.0
2007-04-26 16:14:00,13.36,13.36,13.237,13.278,550000.0
2007-04-26 16:15:00,13.345,13.401,13.256,13.398,450000.0
2007-04-26 16:16:00,13.396,13.396,13.287,13.395,350000.0
2007-04-26 16:17:00,13.385,13.401,13.249,13.401,500000.0
2007-04-26 16:18:00,13.314,13.355,13.262,13.267,350000.0
2007-04-26 16:19:00,13.356,13.387,13.265,13.313,400000.0
2007-04-26 16:20:00,13.3,13.384,13.255,13.324,350000.0
2007-04-26 16:21:00,13.382,13.403,13.317,13.378,400000.0
2007-04-26 16:22:00,13.372,13.4,13.25,13.307,400000.0
2007-04-26 16:23:00,13.333,13.406,13.265,13.319,550000.0
2007-04-26 16:24:00,13.348,13.409,13.264,13.381,450000.0
2007-04-26 16:25:00,13.358,13.389,13.262,13.389,400000.0
2007-04-26 16:26:00,13.388,13.438,13.309,13.309,350000.0
2007-04-26 16:27:00,13.317,13.437,13.317,13.36,450000.0
2007-04-26 16:28:00,13.38,13.398,13.287,13.376,350000.0
2007-04-26 16:29:00,13.316,13.435,13.316,13.428,500000.0
2007-04-26 16:30:00,13.299,13.382,13.285,13.312,500000.0
2007-04-26 16:31:00,13.365,13.366,13.275,13.292,350000.0
2007-04-26 16:32:00,13.405,13.405,13.305,13.305,500000.0
2007-04-26 16:33:00,13.397,13.397,13.287,13.383,400000.0
2007-04-26 16:34:00,13.29,13.391,13.281,13.281,550000.0
2007-04-26 16:35:00,13.363,13.412,13.239,13.31,550000.0
2007-04-26 16:36:00,13.28,13.394,13.261,13.261,500000.0
2007-04-26 16:37:00,13.262,13.435,13.262,13.383,400000.0
2007-04-26 16:38:00,13.334,13.379,13.225,13.379,450000.0
2007-04-26 16:39:00,13.314,13.395,13.285,13.373,400000.0
2007-04-26 16:40:00,13.39,13.39,13.234,13.272,550000.0
2007-04-26 16:41:00,13.333,13.361,13.303,13.31,350000.0
2007-04-26 16:42:00,13.394,13.395,13.283,13.395,350000.0
2007-04-26 16:43:00,13.389,13.389,13.307,13.326,500000.0
2007-04-26 16:44:00,13.314,13.35,13.233,13.278,400000.0
2007-04-26 16:45:00,13.374,13.374,13.225,13.276,400000.0
2007-04-26 16:46:00,13.387,13.402,13.244,13.36,500000.0
2007-04-26 16:47:00,13.338,13.367,13.267,13.361,300000.0
2007-04-26 16:48:00,13.363,13.399,13.256,13.374,350000.0
2007-04-26 16:49:00,13.32,13.395,13.253,13.253,400000.0
2007-04-26 16:50:00,13.347,13.362,13.235,13.362,500000.0
2007-04-26 16:51:00,13.385,13.385,13.26,13.29,350000.0
2007-04-26 16:52:00,13.361,13.361,13.242,13.32,450000.0
2007-04-26 16:53:00,13.271,13.394,13.27,13.385,350000.0
2007-04-26 16:54:00,13.304,13.422,13.257,13.257,550000.0
2007-04-26 16:55:00,13.393,13.397,13.298,13.397,400000.0
2007-04-26 16:56:00,13.305,13.372,13.229,13.3,550000.0
2007-04-26 16:57:00,13.338,13.393,13.279,13.386,400000.0
2007-04-26 16:58:00,13.344,13.37,13.245,13.26,500000.0
2007-04-26 16:59:00,13.299,13.39,13.255,13.302,350000.0
2007-04-26 17:00:00,13.273,13.413,13.273,13.374,450000.0
2007-04-26 17:01:00,13.345,13.426,13.278,13.311,350000.0
2007-04-26 17:02:00,13.368,13.392,13.249,13.381,450000.0
2007-04-26 17:03:00,13.424,13.429,13.273,13.352,400000.0
2007-04-26 17:04:00,13.37,13.381,13.262,13.38,800000.0
2007-04-26 17:05:00,13.284,13.401,13.284,13.292,250000.0
2007-04-26 17:06:00,13.356,13.446,13.316,13.389,500000.0
2007-04-26 17:07:00,13.389,13.413,13.268,13.388,950000.0
2007-04-26 17:08:00,13.429,13.464,13.321,13.386,550000.0
2007-04-26 17:09:00,13.304,13.438,13.304,13.384,800000.0
2007-04-26 17:10:00,13.262,13.412,13.248,13.412,600000.0
2007-04-26 17:11:00,13.41,13.435,13.301,13.339,450000.0
2007-04-26 17:12:00,13.286,13.425,13.286,13.368,350000.0
2007-04-26 17:13:00,13.418,13.418,13.304,13.363,400000.0
2007-04-26 17:14:00,13.353,13.423,13.261,13.388,350000.0
2007-04-26 17:15:00,13.412,13.447,13.298,13.389,900000.0
2007-04-26 17:16:00,13.309,13.418,13.286,13.369,400000.0
2007-04-26 17:17:00,13.397,13.475,13.299,13.39,750000.0
2007-04-26 17:18:00,13.29,13.392,13.29,13.392,350000.0
2007-04-26 17:19:00,13.399,13.399,13.275,13.389,550000.0
2007-04-26 17:20:00,13.227,13.405,13.227,13.383,650000.0
2007-04-26 17:21:00,13.384,13.426,13.264,13.264,400000.0
2007-04-26 17:22:00,13.302,13.395,13.26,13.393,400000.0
2007-04-26 17:23:00,13.42,13.428,13.308,13.334,500000.0
2007-04-26 17:24:00,13.34,13.4,13.295,13.304,400000.0
2007-04-26 17:25:00,13.375,13.413,13.269,13.408,500000.0
2007-04-26 17:26:00,13.392,13.414,13.282,13.39,400000.0
2007-04-26 17:27:00,13.367,13.422,13.297,13.361,700000.0
2007-04-26 17:28:00,13.338,13.371,13.277,13.277,350000.0
2007-04-26 17:29:00,13.284,13.367,13.236,13.321,400000.0
2007-04-26 17:30:00,13.371,13.458,13.283,13.422,900000.0
2007-04-26 17:31:00,13.306,13.389,13.251,13.389,350000.0
2007-04-26 17:32:00,13.415,13.415,13.313,13.382,450000.0
2007-04-26 17:33:00,13.298,13.394,13.298,13.383,350000.0
2007-04-26 17:34:00,13.325,13.386,13.238,13.262,700000.0
2007-04-26 17:35:00,13.352,13.352,13.139,13.282,900000.0
2007-04-26 17:36:00,13.216,13.249,13.098,13.236,450000.0
2007-04-26 17:37:00,13.18,13.247,13.079,13.079,400000.0
2007-04-26 17:38:00,13.191,13.205,13.11,13.144,400000.0
2007-04-26 17:39:00,13.088,13.18,13.061,13.115,550000.0
2007-04-26 17:40:00,13.149,13.203,13.065,13.118,400000.0
2007-04-26 17:41:00,13.223,13.293,13.091,13.114,450000.0
2007-04-26 17:42:00,13.118,13.19,13.106,13.18,400000.0
2007-04-26 17:43:00,13.208,13.269,13.129,13.129,400000.0
2007-04-26 17:44:00,13.202,13.254,13.146,13.254,350000.0
2007-04-26 17:45:00,13.134,13.236,13.12,13.187,400000.0
2007-04-26 17:46:00,13.148,13.259,13.138,13.176,500000.0
2007-04-26 17:47:00,13.161,13.203,13.081,13.171,350000.0
2007-04-26 17:48:00,13.094,13.235,13.094,13.235,500000.0
2007-04-26 17:49:00,13.208,13.208,13.049,13.182,550000.0
2007-04-26 17:50:00,13.194,13.194,13.035,13.174,450000.0
2007-04-26 17:51:00,13.074,13.174,13.037,13.094,650000.0
2007-04-26 17:52:00,13.097,13.175,13.054,13.156,400000.0
2007-04-26 17:53:00,13.209,13.209,13.037,13.119,450000.0
2007-04-26 17:54:00,13.205,13.205,13.076,13.078,400000.0
2007-04-26 17:55:00,13.142,13.192,13.111,13.192,400000.0
2007-04-26 17:56:00,13.134,13.209,13.107,13.184,400000.0
2007-04-26 17:57:00,13.191,13.232,13.108,13.108,350000.0
2007-04-26 17:58:00,13.185,13.212,13.076,13.177,500000.0
2007-04-26 17:59:00,13.206,13.231,13.099,13.231,550000.0
2007-04-26 18:00:00,13.26,13.26,13.121,13.167,450000.0
2007-04-26 18:01:00,13.175,13.214,13.114,13.15,400000.0
2007-04-26 18:02:00,13.226,13.226,13.087,13.143,500000.0
2007-04-26 18:03:00,13.258,13.283,13.128,13.128,400000.0
2007-04-26 18:04:00,13.175,13.27,13.122,13.215,400000.0
2007-04-26 18:05:00,13.221,13.259,13.11,13.259,350000.0
2007-04-26 18:06:00,13.12,13.234,13.109,13.109,400000.0
2007-04-26 18:07:00,13.229,13.286,13.121,13.249,500000.0
2007-04-26 18:08:00,13.173,13.241,13.154,13.238,350000.0
2007-04-26 18:09:00,13.084,13.22,13.084,13.143,500000.0
2007-04-26 18:10:00,13.12,13.226,13.111,13.182,350000.0
2007-04-26 18:11:00,13.182,13.26,13.133,13.26,450000.0
2007-04-26 18:12:00,13.174,13.237,13.144,13.149,400000.0
2007-04-26 18:13:00,13.176,13.218,13.108,13.113,350000.0
2007-04-26 18:14:00,13.241,13.241,13.1,13.181,500000.0
2007-04-26 18:15:00,13.153,13.223,13.129,13.164,350000.0
2007-04-26 18:16:00,13.231,13.233,13.115,13.147,350000.0
2007-04-26 18:17:00,13.17,13.253,13.148,13.235,400000.0
2007-04-26 18:18:00,13.223,13.263,13.145,13.145,550000.0
2007-04-26 18:19:00,13.129,13.238,13.085,13.15,550000.0
2007-04-26 18:20:00,13.262,13.266,13.116,13.266,500000.0
2007-04-26 18:21:00,13.248,13.267,13.122,13.199,450000.0
2007-04-26 18:22:00,13.254,13.292,13.153,13.245,400000.0
2007-04-26 18:23:00,13.078,13.27,13.078,13.18,500000.0
2007-04-26 18:24:00,13.25,13.273,13.178,13.178,350000.0
2007-04-26 18:25:00,13.242,13.263,13.131,13.227,400000.0
2007-04-26 18:26:00,13.216,13.307,13.211,13.211,500000.0
2007-04-26 18:27:00,13.338,13.338,13.194,13.24,400000.0
2007-04-26 18:28:00,13.278,13.326,13.197,13.208,500000.0
2007-04-26 18:29:00,13.235,13.324,13.201,13.229,400000.0
2007-04-26 18:30:00,13.322,13.322,13.221,13.298,500000.0
2007-04-26 18:31:00,13.263,13.294,13.197,13.29,450000.0
2007-04-26 18:32:00,13.194,13.323,13.194,13.318,350000.0
2007-04-26 18:33:00,13.326,13.329,13.185,13.233,350000.0
2007-04-26 18:34:00,13.235,13.309,13.184,13.309,350000.0
2007-04-26 18:35:00,13.24,13.253,13.171,13.171,400000.0
2007-04-26 18:36:00,13.278,13.325,13.136,13.198,450000.0
2007-04-26 18:37:00,13.284,13.33,13.217,13.223,550000.0
2007-04-26 18:38:00,13.322,13.323,13.233,13.263,550000.0
2007-04-26 18:39:00,13.214,13.329,13.214,13.252,450000.0
2007-04-26 18:40:00,13.291,13.315,13.244,13.315,300000.0
2007-04-26 18:41:00,13.246,13.299,13.177,13.252,400000.0
2007-04-26 18:42:00,13.266,13.32,13.159,13.192,400000.0
2007-04-26 18:43:00,13.232,13.333,13.198,13.232,350000.0
2007-04-26 18:44:00,13.293,13.326,13.195,13.24,350000.0
2007-04-26 18:45:00,13.222,13.278,13.156,13.158,400000.0
2007-04-26 18:46:00,13.251,13.251,13.177,13.222,250000.0
2007-04-26 18:47:00,13.21,13.323,13.191,13.275,550000.0
2007-04-26 18:48:00,13.168,13.246,13.112,13.246,550000.0
2007-04-26 18:49:00,13.274,13.319,13.179,13.277,350000.0
2007-04-26 18:50:00,13.189,13.28,13.138,13.152,450000.0
2007-04-26 18:51:00,13.313,13.32,13.213,13.213,350000.0
2007-04-26 18:52:00,13.287,13.301,13.191,13.191,400000.0
2007-04-26 18:53:00,13.289,13.324,13.196,13.253,550000.0
2007-04-26 18:54:00,13.206,13.317,13.192,13.252,400000.0
2007-04-26 18:55:00,13.215,13.358,13.215,13.284,400000.0
2007-04-26 18:56:00,13.183,13.287,13.183,13.223,350000.0
2007-04-26 18:57:00,13.195,13.323,13.195,13.198,550000.0
2007-04-26 18:58:00,13.31,13.31,13.176,13.195,500000.0
2007-04-26 18:59:00,13.21,13.341,13.198,13.273,550000.0
2007-04-26 19:00:00,13.257,13.32,13.123,13.32,500000.0
2007-04-26 19:01:00,13.253,13.324,13.225,13.225,500000.0
2007-04-26 19:02:00,13.27,13.308,13.167,13.285,550000.0
2007-04-26 19:03:00,13.338,13.338,13.199,13.309,550000.0
2007-04-26 19:04:00,13.206,13.343,13.206,13.336,350000.0
2007-04-26 19:05:00,13.337,13.337,13.235,13.337,350000.0
2007-04-26 19:06:00,13.313,13.319,13.229,13.315,400000.0
2007-04-26 19:07:00,13.301,13.327,13.189,13.218,500000.0
2007-04-26 19:08:00,13.295,13.332,13.19,13.31,400000.0
2007-04-26 19:09:00,13.263,13.342,13.185,13.24,450000.0
2007-04-26 19:10:00,13.245,13.348,13.225,13.232,550000.0
2007-04-26 19:11:00,13.256,13.275,13.212,13.217,450000.0
2007-04-26 19:12:00,13.258,13.319,13.192,13.319,550000.0
2007-04-26 19:13:00,13.325,13.379,13.235,13.356,500000.0
2007-04-26 19:14:00,13.315,13.333,13.179,13.333,500000.0
2007-04-26 19:15:00,13.308,13.308,13.244,13.263,350000.0
2007-04-26 19:16:00,13.332,13.332,13.185,13.185,550000.0
2007-04-26 19:17:00,13.339,13.339,13.205,13.205,250000.0
2007-04-26 19:18:00,13.358,13.363,13.238,13.25,500000.0
2007-04-26 19:19:00,13.235,13.376,13.218,13.304,400000.0
2007-04-26 19:20:00,13.174,13.313,13.174,13.304,500000.0
2007-04-26 19:21:00,13.212,13.283,13.174,13.239,550000.0
2007-04-26 19:22:00,13.239,13.278,13.216,13.228,350000.0
2007-04-26 19:23:00,13.28,13.28,13.176,13.277,350000.0
2007-04-26 19:24:00,13.136,13.298,13.136,13.194,550000.0
2007-04-26 19:25:00,13.231,13.269,13.135,13.207,350000.0
2007-04-26 19:26:00,13.209,13.28,13.185,13.19,500000.0
2007-04-26 19:27:00,13.221,13.221,13.138,13.214,400000.0
2007-04-26 19:28:00,13.2,13.259,13.195,13.195,350000.0
2007-04-26 19:29:00,13.218,13.304,13.183,13.304,350000.0
2007-04-26 19:30:00,13.238,13.25,13.151,13.168,350000.0
2007-04-26 19:31:00,13.256,13.294,13.184,13.258,450000.0
2007-04-26 19:32:00,13.221,13.251,13.15,13.251,400000.0
2007-04-26 19:33:00,13.153,13.259,13.146,13.259,350000.0
2007-04-26 19:34:00,13.265,13.297,13.156,13.297,550000.0
2007-04-26 19:35:00,13.169,13.252,13.154,13.248,400000.0
2007-04-26 19:36:00,13.259,13.325,13.177,13.216,400000.0
2007-04-26 19:37:00,13.204,13.252,13.165,13.252,350000.0
2007-04-26 19:38:00,13.274,13.274,13.139,13.164,500000.0
2007-04-26 19:39:00,13.148,13.283,13.148,13.283,400000.0
2007-04-26 19:40:00,13.165,13.165,13.165,13.165,50000.0
2007-04-26 19:41:00,13.254,13.269,13.184,13.263,400000.0
2007-04-26 19:42:00,13.198,13.296,13.198,13.242,400000.0
2007-04-26 19:43:00,13.204,13.312,13.17,13.17,400000.0
2007-04-26 19:45:00,13.237,13.269,13.141,13.269,550000.0
2007-04-26 19:46:00,13.276,13.276,13.24,13.24,100000.0
2007-04-26 19:47:00,13.241,13.268,13.158,13.184,250000.0
2007-04-26 19:48:00,13.258,13.267,13.17,13.267,250000.0
2007-04-26 19:49:00,13.19,13.25,13.175,13.25,250000.0
2007-04-26 19:50:00,13.152,13.152,13.152,13.152,50000.0
2007-04-26 19:51:00,13.236,13.236,13.152,13.152,100000.0
2007-04-26 19:52:00,13.269,13.269,13.266,13.266,100000.0
2007-04-26 19:53:00,13.149,13.256,13.149,13.193,250000.0
2007-04-26 19:54:00,13.195,13.32,13.179,13.191,500000.0
2007-04-26 19:55:00,13.257,13.257,13.194,13.234,200000.0
2007-04-26 19:56:00,13.237,13.245,13.167,13.177,400000.0
2007-04-26 19:57:00,13.202,13.282,13.153,13.168,650000.0
2007-04-26 19:58:00,13.251,13.342,13.173,13.204,400000.0
2007-04-26 19:59:00,13.223,13.269,13.157,13.268,700000.0
2007-04-26 20:00:00,13.162,13.282,13.157,13.22,250000.0
2007-04-26 20:01:00,13.246,13.25,13.168,13.175,350000.0
2007-04-26 20:02:00,13.242,13.292,13.131,13.131,400000.0
2007-04-26 20:03:00,13.182,13.276,13.155,13.276,300000.0
2007-04-26 20:04:00,13.212,13.271,13.166,13.167,550000.0
2007-04-26 20:05:00,13.236,13.287,13.147,13.227,250000.0
2007-04-26 20:06:00,13.242,13.242,13.157,13.157,250000.0
2007-04-26 20:07:00,13.144,13.245,13.144,13.245,150000.0
2007-04-26 20:08:00,13.256,13.262,13.158,13.17,500000.0
2007-04-26 20:09:00,13.155,13.217,13.155,13.217,100000.0
2007-04-26 20:10:00,13.178,13.229,13.138,13.138,250000.0
2007-04-26 20:11:00,13.239,13.283,13.181,13.202,400000.0
2007-04-26 20:12:00,13.249,13.26,13.138,13.138,250000.0
2007-04-26 20:13:00,13.217,13.221,13.217,13.221,100000.0
2007-04-26 20:14:00,13.23,13.23,13.154,13.218,250000.0
2007-04-26 20:15:00,13.159,13.21,13.159,13.189,200000.0
2007-04-26 20:16:00,13.231,13.301,13.201,13.201,150000.0
2007-04-26 20:18:00,13.236,13.236,13.133,13.133,100000.0
2007-04-26 20:19:00,13.264,13.264,13.158,13.23,450000.0
2007-04-26 20:20:00,13.273,13.273,13.183,13.264,350000.0
2007-04-26 20:21:00,13.235,13.258,13.235,13.258,100000.0
2007-04-26 20:22:00,13.279,13.394,13.197,13.197,450000.0
2007-04-26 20:23:00,13.217,13.281,13.146,13.146,400000.0
2007-04-26 20:24:00,13.272,13.282,13.171,13.171,300000.0
2007-04-26 20:25:00,13.191,13.256,13.129,13.256,350000.0
2007-04-26 20:27:00,13.243,13.243,13.201,13.201,100000.0
2007-04-26 20:28:00,13.151,13.207,13.151,13.207,100000.0
2007-04-26 20:29:00,13.149,13.262,13.149,13.199,350000.0
2007-04-26 20:30:00,13.179,13.32,13.179,13.264,400000.0
2007-04-26 20:31:00,13.165,13.284,13.143,13.281,900000.0
2007-04-26 20:32:00,13.274,13.274,13.147,13.262,300000.0
2007-04-26 20:33:00,13.231,13.267,13.231,13.267,100000.0
2007-04-26 20:34:00,13.251,13.273,13.187,13.239,200000.0
2007-04-26 20:35:00,13.263,13.263,13.145,13.145,250000.0
2007-04-26 20:36:00,13.251,13.285,13.161,13.177,350000.0
2007-04-26 20:37:00,13.246,13.279,13.188,13.279,300000.0
2007-04-26 20:38:00,13.144,13.314,13.143,13.191,500000.0
2007-04-26 20:39:00,13.185,13.253,13.138,13.253,500000.0
2007-04-26 20:40:00,13.189,13.336,13.189,13.266,400000.0
2007-04-26 20:41:00,13.253,13.299,13.182,13.182,250000.0
2007-04-26 20:43:00,13.264,13.304,13.189,13.228,450000.0
2007-04-26 20:44:00,13.25,13.25,13.141,13.188,400000.0
2007-04-26 20:45:00,13.261,13.261,13.167,13.253,250000.0
2007-04-26 20:46:00,13.247,13.316,13.177,13.21,350000.0
2007-04-26 20:47:00,13.301,13.31,13.187,13.248,400000.0
2007-04-26 20:48:00,13.296,13.302,13.152,13.288,350000.0
2007-04-26 20:49:00,13.249,13.284,13.149,13.27,500000.0
2007-04-26 20:50:00,13.285,13.3,13.188,13.3,450000.0
2007-04-26 20:51:00,13.275,13.275,13.145,13.238,400000.0
2007-04-26 20:52:00,13.295,13.295,13.21,13.247,300000.0
2007-04-26 20:53:00,13.205,13.283,13.189,13.189,350000.0
2007-04-26 20:54:00,13.276,13.276,13.149,13.206,400000.0
2007-04-26 20:55:00,13.25,13.298,13.17,13.231,400000.0
2007-04-26 20:57:00,13.17,13.298,13.17,13.175,300000.0
2007-04-26 20:58:00,13.194,13.309,13.18,13.244,450000.0
2007-04-26 20:59:00,13.193,13.268,13.193,13.268,100000.0
2007-04-26 21:00:00,13.27,13.289,13.229,13.229,200000.0
2007-04-26 21:01:00,13.255,13.255,13.216,13.216,100000.0
2007-04-26 21:02:00,13.274,13.314,13.216,13.275,500000.0
2007-04-26 21:03:00,13.28,13.301,13.199,13.289,200000.0
2007-04-26 21:04:00,13.176,13.268,13.176,13.258,300000.0
2007-04-26 21:06:00,13.304,13.315,13.218,13.278,350000.0
2007-04-26 21:08:00,13.292,13.303,13.26,13.282,400000.0
2007-04-26 21:09:00,13.226,13.226,13.193,13.193,100000.0
2007-04-26 21:10:00,13.289,13.318,13.279,13.279,200000.0
2007-04-26 21:12:00,13.273,13.278,13.236,13.278,150000.0
2007-04-26 21:14:00,13.279,13.279,13.162,13.262,350000.0
2007-04-26 21:15:00,13.275,13.282,13.203,13.266,350000.0
2007-04-26 21:16:00,13.256,13.277,13.256,13.256,250000.0
2007-04-26 21:17:00,13.249,13.249,13.151,13.151,100000.0
2007-04-26 21:18:00,13.234,13.255,13.234,13.255,100000.0
2007-04-26 21:20:00,13.278,13.278,13.214,13.265,300000.0
2007-04-26 21:21:00,13.265,13.29,13.149,13.278,350000.0
2007-04-26 21:23:00,13.227,13.295,13.227,13.295,150000.0
2007-04-26 21:25:00,13.298,13.298,13.196,13.298,300000.0
2007-04-26 21:29:00,13.273,13.275,13.273,13.275,100000.0
2007-04-26 21:31:00,13.276,13.278,13.276,13.278,100000.0
2007-04-26 21:32:00,13.17,13.281,13.17,13.281,100000.0
2007-04-26 21:33:00,13.277,13.277,13.272,13.272,100000.0
2007-04-26 21:34:00,13.228,13.228,13.228,13.228,50000.0
2007-04-26 21:35:00,13.278,13.297,13.17,13.281,300000.0
2007-04-26 21:36:00,13.301,13.301,13.282,13.282,100000.0
2007-04-26 21:40:00,13.196,13.196,13.179,13.179,150000.0
2007-04-26 21:41:00,13.278,13.325,13.205,13.21,550000.0
2007-04-26 21:42:00,13.179,13.263,13.179,13.263,100000.0
2007-04-26 21:45:00,13.296,13.296,13.266,13.268,150000.0
2007-04-26 21:46:00,13.263,13.263,13.263,13.263,50000.0
2007-04-26 21:47:00,13.189,13.189,13.189,13.189,50000.0
2007-04-26 21:52:00,13.22,13.29,13.22,13.279,200000.0
2007-04-26 21:53:00,13.28,13.304,13.221,13.304,150000.0
2007-04-26 21:55:00,13.183,13.221,13.163,13.221,250000.0
2007-04-26 21:56:00,13.284,13.298,13.184,13.184,450000.0
2007-04-26 21:57:00,13.212,13.26,13.179,13.26,150000.0
2007-04-26 21:58:00,13.193,13.283,13.193,13.283,250000.0
2007-04-26 21:59:00,13.222,13.279,13.216,13.216,250000.0
2007-04-26 22:00:00,13.289,13.289,13.289,13.289,50000.0
2007-04-26 22:01:00,13.219,13.304,13.159,13.254,250000.0
2007-04-26 22:02:00,13.194,13.202,13.194,13.202,100000.0
2007-04-26 22:03:00,13.27,13.292,13.172,13.263,200000.0
2007-04-26 22:07:00,13.264,13.264,13.261,13.261,150000.0
2007-04-26 22:09:00,13.263,13.3,13.163,13.181,500000.0
2007-04-26 22:10:00,13.273,13.273,13.273,13.273,50000.0
2007-04-26 22:11:00,13.304,13.308,13.181,13.299,450000.0
2007-04-26 22:12:00,13.308,13.308,13.196,13.308,250000.0
2007-04-26 22:13:00,13.26,13.26,13.26,13.26,50000.0
2007-04-26 22:15:00,13.29,13.29,13.196,13.257,250000.0
2007-04-26 22:16:00,13.15,13.264,13.15,13.264,250000.0
2007-04-26 22:17:00,13.224,13.292,13.188,13.262,350000.0
2007-04-26 22:18:00,13.224,13.312,13.218,13.22,400000.0
2007-04-26 22:19:00,13.21,13.29,13.177,13.29,350000.0
2007-04-26 22:20:00,13.283,13.283,13.179,13.218,250000.0
2007-04-26 22:21:00,13.297,13.297,13.181,13.181,400000.0
2007-04-26 22:22:00,13.308,13.308,13.17,13.246,200000.0
2007-04-26 22:24:00,13.276,13.278,13.276,13.278,100000.0
2007-04-26 22:26:00,13.314,13.314,13.201,13.283,350000.0
2007-04-26 22:27:00,13.267,13.303,13.196,13.262,350000.0
2007-04-26 22:28:00,13.178,13.274,13.178,13.274,100000.0
2007-04-26 22:30:00,13.272,13.278,13.198,13.278,250000.0
2007-04-26 22:31:00,13.279,13.325,13.208,13.22,200000.0
2007-04-26 22:32:00,13.254,13.354,13.217,13.217,200000.0
2007-04-26 22:34:00,13.196,13.196,13.189,13.196,200000.0
2007-04-26 22:35:00,13.267,13.283,13.197,13.202,250000.0
2007-04-26 22:36:00,13.197,13.197,13.195,13.195,100000.0
2007-04-26 22:37:00,13.267,13.267,13.228,13.228,100000.0
2007-04-26 22:40:00,13.259,13.259,13.259,13.259,50000.0
2007-04-26 22:41:00,13.277,13.302,13.218,13.219,250000.0
2007-04-26 22:42:00,13.191,13.275,13.191,13.275,100000.0
2007-04-26 22:47:00,13.164,13.301,13.164,13.238,150000.0
2007-04-26 22:48:00,13.311,13.311,13.173,13.173,350000.0
2007-04-26 22:49:00,13.169,13.195,13.169,13.195,100000.0
2007-04-26 22:53:00,13.273,13.275,13.273,13.275,100000.0
2007-04-26 22:55:00,13.271,13.307,13.212,13.273,450000.0
2007-04-26 22:56:00,13.275,13.297,13.2,13.253,400000.0
2007-04-26 22:57:00,13.259,13.31,13.186,13.216,350000.0
2007-04-26 22:58:00,13.231,13.231,13.231,13.231,50000.0
2007-04-26 23:00:00,13.255,13.268,13.22,13.22,200000.0
2007-04-26 23:01:00,13.233,13.235,13.16,13.175,250000.0
2007-04-26 23:03:00,13.249,13.251,13.16,13.174,200000.0
2007-04-26 23:04:00,13.251,13.265,13.181,13.188,250000.0
2007-04-26 23:05:00,13.263,13.263,13.161,13.161,100000.0
2007-04-26 23:06:00,13.263,13.272,13.161,13.209,500000.0
2007-04-26 23:07:00,13.251,13.264,13.161,13.264,200000.0
2007-04-26 23:08:00,13.167,13.276,13.161,13.17,500000.0
2007-04-26 23:09:00,13.244,13.258,13.174,13.258,300000.0
2007-04-26 23:10:00,13.198,13.258,13.148,13.258,350000.0
2007-04-26 23:11:00,13.251,13.279,13.164,13.251,300000.0
2007-04-26 23:12:00,13.261,13.27,13.146,13.27,250000.0
2007-04-26 23:14:00,13.245,13.287,13.197,13.259,650000.0
2007-04-26 23:48:00,13.278,13.278,13.142,13.142,200000.0
2007-04-26 23:59:00,13.238,13.238,13.129,13.129,150000.0
2007-04-27 00:00:00,13.32,13.54,13.22,13.52,500000.0
2007-04-27 00:04:00,13.292,13.292,13.142,13.254,500000.0
2007-04-27 00:09:00,13.219,13.301,13.219,13.276,150000.0
2007-04-27 00:14:00,13.255,13.255,13.245,13.245,200000.0
2007-04-27 00:16:00,13.263,13.263,13.185,13.26,150000.0
2007-04-27 00:17:00,13.254,13.254,13.213,13.213,100000.0
2007-04-27 00:18:00,13.265,13.265,13.181,13.181,200000.0
2007-04-27 00:20:00,13.266,13.268,13.266,13.268,100000.0
2007-04-27 00:22:00,13.257,13.279,13.203,13.207,250000.0
2007-04-27 00:44:00,13.266,13.268,13.266,13.268,100000.0
2007-04-27 00:48:00,13.311,13.311,13.233,13.24,400000.0
2007-04-27 00:50:00,13.28,13.323,13.206,13.259,400000.0
2007-04-27 00:54:00,13.234,13.234,13.164,13.164,150000.0
2007-04-27 00:57:00,13.253,13.286,13.253,13.26,150000.0
2007-04-27 01:11:00,13.288,13.322,13.244,13.283,350000.0
2007-04-27 01:12:00,13.224,13.324,13.205,13.269,400000.0
2007-04-27 01:15:00,13.245,13.272,13.245,13.272,150000.0
2007-04-27 01:33:00,13.262,13.262,13.233,13.233,100000.0
2007-04-27 01:34:00,13.298,13.308,13.19,13.19,250000.0
2007-04-27 01:40:00,13.232,13.276,13.23,13.276,300000.0
2007-04-27 01:45:00,13.244,13.258,13.174,13.181,250000.0
2007-04-27 01:58:00,13.253,13.276,13.182,13.276,200000.0
2007-04-27 01:59:00,13.245,13.262,13.177,13.186,250000.0
2007-04-27 02:01:00,13.258,13.258,13.143,13.143,100000.0
2007-04-27 02:02:00,13.171,13.171,13.171,13.171,50000.0
2007-04-27 02:03:00,13.247,13.247,13.141,13.182,150000.0
2007-04-27 02:04:00,13.237,13.258,13.133,13.258,300000.0
2007-04-27 02:05:00,13.277,13.277,13.167,13.244,250000.0
2007-04-27 02:06:00,13.215,13.232,13.157,13.226,300000.0
2007-04-27 02:07:00,13.16,13.226,13.153,13.153,150000.0
2007-04-27 02:08:00,13.151,13.263,13.151,13.174,350000.0
2007-04-27 02:09:00,13.22,13.231,13.22,13.231,100000.0
2007-04-27 02:10:00,13.16,13.264,13.144,13.15,400000.0
2007-04-27 02:11:00,13.224,13.274,13.224,13.266,350000.0
2007-04-27 02:12:00,13.224,13.274,13.161,13.248,300000.0
2007-04-27 02:13:00,13.239,13.239,13.139,13.139,150000.0
2007-04-27 02:15:00,13.273,13.273,13.139,13.205,550000.0
2007-04-27 02:16:00,13.192,13.239,13.188,13.224,400000.0
2007-04-27 02:17:00,13.181,13.215,13.168,13.168,200000.0
2007-04-27 02:18:00,13.168,13.204,13.168,13.204,100000.0
2007-04-27 02:20:00,13.226,13.228,13.178,13.228,200000.0
2007-04-27 02:21:00,13.228,13.228,13.228,13.228,50000.0
2007-04-27 02:23:00,13.213,13.219,13.14,13.169,350000.0
2007-04-27 02:24:00,13.211,13.221,13.142,13.221,200000.0
2007-04-27 02:25:00,13.204,13.213,13.112,13.136,350000.0
2007-04-27 02:26:00,13.211,13.219,13.146,13.146,200000.0
2007-04-27 02:27:00,13.224,13.224,13.134,13.148,150000.0
2007-04-27 02:30:00,13.154,13.216,13.111,13.134,500000.0
2007-04-27 02:31:00,13.24,13.24,13.141,13.208,250000.0
2007-04-27 02:32:00,13.135,13.243,13.134,13.229,250000.0
2007-04-27 02:33:00,13.216,13.226,13.157,13.17,450000.0
2007-04-27 02:34:00,13.194,13.213,13.194,13.213,100000.0
2007-04-27 02:35:00,13.204,13.204,13.204,13.204,50000.0
2007-04-27 02:36:00,13.253,13.253,13.169,13.213,150000.0
2007-04-27 02:37:00,13.139,13.256,13.109,13.155,300000.0
2007-04-27 02:38:00,13.266,13.271,13.154,13.271,200000.0
2007-04-27 02:40:00,13.185,13.185,13.185,13.185,50000.0
2007-04-27 02:41:00,13.161,13.185,13.161,13.169,150000.0
2007-04-27 02:42:00,13.142,13.217,13.142,13.217,250000.0
2007-04-27 02:43:00,13.205,13.217,13.144,13.144,250000.0
2007-04-27 02:45:00,13.218,13.218,13.174,13.174,100000.0
2007-04-27 02:46:00,13.261,13.261,13.146,13.146,150000.0
2007-04-27 02:47:00,13.179,13.179,13.179,13.179,50000.0
2007-04-27 02:48:00,13.221,13.249,13.153,13.249,200000.0
2007-04-27 02:49:00,13.169,13.256,13.169,13.249,250000.0
2007-04-27 02:50:00,13.26,13.26,13.169,13.176,250000.0
2007-04-27 02:51:00,13.197,13.236,13.131,13.182,500000.0
2007-04-27 02:52:00,13.163,13.248,13.163,13.169,300000.0
2007-04-27 02:53:00,13.291,13.291,13.176,13.176,400000.0
2007-04-27 02:56:00,13.183,13.183,13.181,13.181,100000.0
2007-04-27 02:57:00,13.228,13.228,13.228,13.228,50000.0
2007-04-27 02:58:00,13.235,13.27,13.235,13.27,150000.0
2007-04-27 02:59:00,13.27,13.27,13.241,13.241,100000.0
2007-04-27 03:00:00,13.179,13.243,13.144,13.144,400000.0
2007-04-27 03:01:00,13.214,13.228,13.214,13.228,100000.0
2007-04-27 03:02:00,13.19,13.271,13.19,13.264,400000.0
2007-04-27 03:06:00,13.202,13.274,13.102,13.274,400000.0
2007-04-27 03:07:00,13.237,13.267,13.153,13.267,400000.0
2007-04-27 03:08:00,13.211,13.264,13.179,13.179,300000.0
2007-04-27 03:09:00,13.178,13.266,13.178,13.266,250000.0
2007-04-27 03:10:00,13.177,13.244,13.156,13.2,350000.0
2007-04-27 03:12:00,13.216,13.218,13.216,13.218,100000.0
2007-04-27 03:16:00,13.163,13.236,13.128,13.236,400000.0
2007-04-27 03:17:00,13.235,13.304,13.17,13.17,350000.0
2007-04-27 03:19:00,13.257,13.29,13.164,13.29,350000.0
2007-04-27 03:20:00,13.187,13.256,13.166,13.256,250000.0
2007-04-27 03:21:00,13.148,13.215,13.134,13.207,300000.0
2007-04-27 03:22:00,13.231,13.231,13.144,13.144,200000.0
2007-04-27 03:23:00,13.255,13.256,13.144,13.151,450000.0
2007-04-27 03:24:00,13.174,13.174,13.174,13.174,50000.0
2007-04-27 03:25:00,13.187,13.248,13.187,13.194,200000.0
2007-04-27 03:26:00,13.228,13.263,13.117,13.173,650000.0
2007-04-27 03:27:00,13.296,13.326,13.156,13.156,450000.0
2007-04-27 03:28:00,13.113,13.215,13.092,13.164,400000.0
2007-04-27 03:29:00,13.211,13.277,13.128,13.175,550000.0
2007-04-27 03:30:00,13.187,13.272,13.17,13.224,500000.0
2007-04-27 03:31:00,13.106,13.242,13.106,13.242,200000.0
2007-04-27 03:32:00,13.241,13.241,13.095,13.095,100000.0
2007-04-27 03:33:00,13.141,13.21,13.141,13.21,100000.0
2007-04-27 03:34:00,13.222,13.242,13.164,13.164,250000.0
2007-04-27 03:35:00,13.151,13.241,13.121,13.235,450000.0
2007-04-27 03:36:00,13.248,13.248,13.131,13.15,500000.0
2007-04-27 03:37:00,13.251,13.251,13.251,13.251,50000.0
2007-04-27 03:38:00,13.11,13.2,13.11,13.196,200000.0
2007-04-27 03:39:00,13.111,13.207,13.103,13.164,650000.0
2007-04-27 03:40:00,13.202,13.25,13.158,13.213,300000.0
2007-04-27 03:41:00,13.183,13.243,13.137,13.205,350000.0
2007-04-27 03:42:00,13.126,13.228,13.099,13.193,500000.0
2007-04-27 03:43:00,13.107,13.24,13.107,13.24,200000.0
2007-04-27 03:44:00,13.176,13.242,13.149,13.189,600000.0
2007-04-27 03:45:00,13.203,13.203,13.167,13.169,300000.0
2007-04-27 03:46:00,13.132,13.227,13.132,13.184,300000.0
2007-04-27 03:47:00,13.128,13.208,13.065,13.208,350000.0
2007-04-27 03:48:00,13.12,13.199,13.12,13.191,400000.0
2007-04-27 03:49:00,13.064,13.191,13.059,13.117,400000.0
2007-04-27 03:50:00,13.169,13.229,13.123,13.139,300000.0
2007-04-27 03:51:00,13.233,13.236,13.114,13.236,350000.0
2007-04-27 03:52:00,13.167,13.229,13.155,13.155,350000.0
2007-04-27 03:53:00,13.152,13.237,13.121,13.121,400000.0
2007-04-27 03:54:00,13.171,13.245,13.137,13.144,550000.0
2007-04-27 03:55:00,13.215,13.261,13.187,13.261,300000.0
2007-04-27 03:57:00,13.226,13.251,13.172,13.251,400000.0
2007-04-27 03:58:00,13.193,13.197,13.153,13.196,200000.0
2007-04-27 03:59:00,13.102,13.21,13.079,13.079,400000.0
2007-04-27 04:00:00,13.165,13.165,13.165,13.165,50000.0
2007-04-27 04:01:00,13.191,13.21,13.083,13.194,300000.0
2007-04-27 04:02:00,13.134,13.197,13.108,13.197,200000.0
2007-04-27 04:03:00,13.164,13.178,13.094,13.176,300000.0
2007-04-27 04:04:00,13.148,13.219,13.122,13.122,350000.0
2007-04-27 04:05:00,13.141,13.253,13.141,13.164,350000.0
2007-04-27 04:06:00,13.214,13.224,13.214,13.224,100000.0
2007-04-27 04:07:00,13.263,13.263,13.13,13.13,400000.0
2007-04-27 04:08:00,13.211,13.256,13.211,13.25,350000.0
2007-04-27 04:09:00,13.21,13.262,13.14,13.219,300000.0
2007-04-27 04:10:00,13.206,13.207,13.103,13.199,250000.0
2007-04-27 04:11:00,13.161,13.239,13.149,13.238,350000.0
2007-04-27 04:12:00,13.25,13.25,13.096,13.17,550000.0
2007-04-27 04:13:00,13.178,13.222,13.165,13.211,400000.0
2007-04-27 04:14:00,13.227,13.238,13.169,13.229,200000.0
2007-04-27 04:15:00,13.126,13.17,13.126,13.17,100000.0
2007-04-27 04:16:00,13.169,13.205,13.115,13.135,350000.0
2007-04-27 04:17:00,13.21,13.255,13.207,13.23,350000.0
2007-04-27 04:18:00,13.19,13.213,13.19,13.213,200000.0
2007-04-27 04:19:00,13.142,13.23,13.14,13.155,300000.0
2007-04-27 04:21:00,13.22,13.224,13.22,13.224,100000.0
2007-04-27 04:23:00,13.239,13.239,13.122,13.122,100000.0
2007-04-27 04:24:00,13.148,13.29,13.148,13.206,350000.0
2007-04-27 04:27:00,13.176,13.251,13.176,13.251,200000.0
2007-04-27 04:28:00,13.163,13.164,13.163,13.164,100000.0
2007-04-27 04:29:00,13.235,13.235,13.216,13.216,100000.0
2007-04-27 04:30:00,13.19,13.19,13.19,13.19,50000.0
2007-04-27 04:31:00,13.267,13.267,13.188,13.189,350000.0
2007-04-27 04:33:00,13.142,13.249,13.142,13.249,150000.0
2007-04-27 04:34:00,13.208,13.208,13.126,13.126,150000.0
2007-04-27 04:35:00,13.158,13.21,13.131,13.131,200000.0
2007-04-27 04:36:00,13.169,13.266,13.131,13.266,350000.0
2007-04-27 04:37:00,13.235,13.235,13.235,13.235,50000.0
2007-04-27 04:38:00,13.08,13.218,13.08,13.218,200000.0
2007-04-27 04:39:00,13.249,13.249,13.216,13.216,150000.0
2007-04-27 04:40:00,13.153,13.232,13.153,13.226,200000.0
2007-04-27 04:41:00,13.179,13.205,13.15,13.15,200000.0
2007-04-27 04:42:00,13.178,13.239,13.166,13.195,400000.0
2007-04-27 04:43:00,13.193,13.254,13.193,13.254,200000.0
2007-04-27 04:44:00,13.104,13.245,13.104,13.128,450000.0
2007-04-27 04:45:00,13.201,13.201,13.169,13.172,200000.0
2007-04-27 04:46:00,13.149,13.244,13.149,13.21,450000.0
2007-04-27 04:49:00,13.226,13.226,13.168,13.197,300000.0
2007-04-27 04:50:00,13.189,13.259,13.189,13.204,350000.0
2007-04-27 04:52:00,13.134,13.24,13.134,13.24,100000.0
2007-04-27 04:53:00,13.248,13.248,13.227,13.227,100000.0
2007-04-27 04:54:00,13.26,13.26,13.184,13.184,300000.0
2007-04-27 04:55:00,13.209,13.233,13.115,13.233,350000.0
2007-04-27 04:56:00,13.164,13.164,13.164,13.164,50000.0
2007-04-27 04:57:00,13.147,13.147,13.147,13.147,50000.0
2007-04-27 04:58:00,13.174,13.174,13.174,13.174,50000.0
2007-04-27 04:59:00,13.149,13.171,13.149,13.162,150000.0
2007-04-27 05:00:00,13.241,13.241,13.118,13.118,100000.0
2007-04-27 05:01:00,13.167,13.23,13.124,13.23,450000.0
2007-04-27 05:05:00,13.118,13.163,13.118,13.163,150000.0
2007-04-27 05:06:00,13.181,13.181,13.181,13.181,50000.0
2007-04-27 05:07:00,13.128,13.231,13.111,13.187,250000.0
2007-04-27 05:08:00,13.185,13.261,13.149,13.166,300000.0
2007-04-27 05:12:00,13.194,13.194,13.118,13.127,250000.0
2007-04-27 05:13:00,13.197,13.243,13.197,13.243,100000.0
2007-04-27 05:14:00,13.117,13.223,13.117,13.141,250000.0
2007-04-27 05:16:00,13.184,13.198,13.114,13.121,250000.0
2007-04-27 05:17:00,13.218,13.218,13.218,13.218,100000.0
2007-04-27 05:18:00,13.123,13.123,13.123,13.123,50000.0
2007-04-27 05:19:00,13.209,13.209,13.113,13.203,150000.0
2007-04-27 05:20:00,13.207,13.221,13.17,13.211,250000.0
2007-04-27 05:22:00,13.198,13.198,13.198,13.198,50000.0
2007-04-27 05:24:00,13.216,13.22,13.139,13.152,250000.0
2007-04-27 05:25:00,13.215,13.228,13.173,13.228,150000.0
2007-04-27 05:27:00,13.245,13.259,13.164,13.259,300000.0
2007-04-27 05:28:00,13.223,13.223,13.169,13.21,200000.0
2007-04-27 05:29:00,13.239,13.239,13.128,13.203,200000.0
2007-04-27 05:30:00,13.089,13.225,13.089,13.198,350000.0
2007-04-27 05:31:00,13.202,13.224,13.134,13.224,200000.0
2007-04-27 05:32:00,13.168,13.231,13.168,13.231,100000.0
2007-04-27 05:33:00,13.227,13.227,13.122,13.166,150000.0
2007-04-27 05:34:00,13.209,13.209,13.175,13.175,100000.0
2007-04-27 05:35:00,13.168,13.242,13.157,13.242,250000.0
2007-04-27 05:36:00,13.263,13.263,13.263,13.263,50000.0
2007-04-27 05:37:00,13.227,13.241,13.168,13.168,200000.0
2007-04-27 05:38:00,13.231,13.231,13.142,13.197,250000.0
2007-04-27 05:39:00,13.211,13.211,13.085,13.085,350000.0
2007-04-27 05:40:00,13.186,13.198,13.128,13.152,350000.0
2007-04-27 05:41:00,13.229,13.229,13.108,13.174,350000.0
2007-04-27 05:42:00,13.175,13.225,13.105,13.225,500000.0
2007-04-27 05:43:00,13.191,13.234,13.12,13.204,400000.0
2007-04-27 05:44:00,13.195,13.256,13.12,13.12,450000.0
2007-04-27 05:45:00,13.254,13.266,13.172,13.219,350000.0
2007-04-27 05:46:00,13.225,13.225,13.144,13.158,400000.0
2007-04-27 05:47:00,13.166,13.221,13.146,13.146,350000.0
2007-04-27 05:48:00,13.171,13.262,13.151,13.179,400000.0
2007-04-27 05:49:00,13.168,13.274,13.139,13.246,400000.0
2007-04-27 05:50:00,13.116,13.233,13.116,13.175,150000.0
2007-04-27 05:51:00,13.147,13.239,13.132,13.14,300000.0
2007-04-27 05:53:00,13.118,13.251,13.118,13.146,300000.0
2007-04-27 05:56:00,13.221,13.251,13.17,13.251,200000.0
2007-04-27 05:57:00,13.232,13.269,13.12,13.12,450000.0
2007-04-27 05:58:00,13.168,13.233,13.135,13.17,300000.0
2007-04-27 05:59:00,13.149,13.149,13.149,13.149,50000.0
2007-04-27 06:00:00,13.146,13.149,13.146,13.149,100000.0
2007-04-27 06:02:00,13.136,13.258,13.136,13.258,150000.0
2007-04-27 06:03:00,13.24,13.24,13.224,13.224,100000.0
2007-04-27 06:04:00,13.261,13.261,13.171,13.237,150000.0
2007-04-27 06:06:00,13.219,13.278,13.158,13.185,300000.0
2007-04-27 06:08:00,13.243,13.243,13.243,13.243,50000.0
2007-04-27 06:09:00,13.204,13.204,13.204,13.204,50000.0
2007-04-27 06:10:00,13.197,13.197,13.115,13.167,350000.0
2007-04-27 06:11:00,13.155,13.159,13.155,13.159,100000.0
2007-04-27 06:12:00,13.201,13.226,13.124,13.198,550000.0
2007-04-27 06:13:00,13.154,13.244,13.118,13.175,400000.0
2007-04-27 06:14:00,13.197,13.21,13.103,13.16,550000.0
2007-04-27 06:15:00,13.236,13.236,13.103,13.158,300000.0
2007-04-27 06:16:00,13.144,13.255,13.095,13.255,350000.0
2007-04-27 06:17:00,13.139,13.204,13.139,13.204,100000.0
2007-04-27 06:18:00,13.126,13.126,13.126,13.126,50000.0
2007-04-27 06:22:00,13.185,13.219,13.139,13.219,200000.0
2007-04-27 06:23:00,13.244,13.244,13.151,13.151,200000.0
2007-04-27 06:24:00,13.184,13.248,13.132,13.22,350000.0
2007-04-27 06:25:00,13.162,13.242,13.145,13.145,250000.0
2007-04-27 06:26:00,13.183,13.202,13.131,13.148,400000.0
2007-04-27 06:27:00,13.217,13.217,13.096,13.096,250000.0
2007-04-27 06:28:00,13.226,13.23,13.226,13.23,100000.0
2007-04-27 06:29:00,13.238,13.238,13.135,13.135,150000.0
2007-04-27 06:30:00,13.163,13.244,13.127,13.244,400000.0
2007-04-27 06:31:00,13.212,13.236,13.135,13.236,250000.0
2007-04-27 06:32:00,13.157,13.223,13.147,13.192,250000.0
2007-04-27 06:33:00,13.2,13.206,13.104,13.189,400000.0
2007-04-27 06:34:00,13.154,13.294,13.154,13.248,300000.0
2007-04-27 06:35:00,13.104,13.222,13.104,13.222,350000.0
2007-04-27 06:37:00,13.231,13.251,13.136,13.173,400000.0
2007-04-27 06:38:00,13.189,13.22,13.146,13.199,250000.0
2007-04-27 06:39:00,13.194,13.194,13.083,13.083,200000.0
2007-04-27 06:40:00,13.202,13.27,13.14,13.146,350000.0
2007-04-27 06:41:00,13.14,13.231,13.09,13.097,450000.0
2007-04-27 06:42:00,13.211,13.226,13.141,13.226,350000.0
2007-04-27 06:43:00,13.15,13.209,13.106,13.14,300000.0
2007-04-27 06:44:00,13.149,13.213,13.114,13.181,400000.0
2007-04-27 06:46:00,13.203,13.232,13.126,13.195,550000.0
2007-04-27 06:47:00,13.214,13.214,13.193,13.193,100000.0
2007-04-27 06:48:00,13.179,13.22,13.179,13.22,100000.0
2007-04-27 06:49:00,13.098,13.196,13.098,13.196,200000.0
2007-04-27 06:50:00,13.197,13.202,13.099,13.202,400000.0
2007-04-27 06:51:00,13.144,13.226,13.089,13.114,500000.0
2007-04-27 06:52:00,13.128,13.216,13.128,13.216,250000.0
2007-04-27 06:54:00,13.192,13.196,13.169,13.196,350000.0
2007-04-27 06:55:00,13.18,13.263,13.119,13.175,450000.0
2007-04-27 06:56:00,13.135,13.297,13.135,13.263,450000.0
2007-04-27 06:57:00,13.264,13.264,13.123,13.181,250000.0
2007-04-27 06:58:00,13.12,13.244,13.113,13.244,350000.0
2007-04-27 06:59:00,13.25,13.25,13.121,13.13,250000.0
2007-04-27 07:00:00,13.196,13.222,13.163,13.163,250000.0
2007-04-27 07:01:00,13.183,13.209,13.129,13.209,250000.0
2007-04-27 07:02:00,13.18,13.25,13.18,13.25,100000.0
2007-04-27 07:03:00,13.113,13.24,13.108,13.206,300000.0
2007-04-27 07:04:00,13.211,13.256,13.107,13.147,250000.0
2007-04-27 07:05:00,13.218,13.26,13.11,13.145,550000.0
2007-04-27 07:06:00,13.219,13.237,13.162,13.228,500000.0
2007-04-27 07:08:00,13.155,13.225,13.155,13.207,250000.0
2007-04-27 07:09:00,13.194,13.249,13.137,13.201,400000.0
2007-04-27 07:10:00,13.119,13.194,13.119,13.194,250000.0
2007-04-27 07:11:00,13.277,13.301,13.154,13.223,400000.0
2007-04-27 07:12:00,13.129,13.246,13.128,13.204,300000.0
2007-04-27 07:13:00,13.129,13.146,13.129,13.146,100000.0
2007-04-27 07:15:00,13.228,13.236,13.118,13.136,200000.0
2007-04-27 07:16:00,13.133,13.274,13.133,13.274,250000.0
2007-04-27 07:17:00,13.265,13.265,13.254,13.254,100000.0
2007-04-27 07:18:00,13.227,13.241,13.137,13.138,250000.0
2007-04-27 07:19:00,13.23,13.23,13.144,13.144,100000.0
2007-04-27 07:20:00,13.243,13.243,13.158,13.158,100000.0
2007-04-27 07:21:00,13.113,13.213,13.113,13.172,200000.0
2007-04-27 07:22:00,13.165,13.208,13.165,13.208,100000.0
2007-04-27 07:23:00,13.199,13.273,13.137,13.137,350000.0
2007-04-27 07:25:00,13.223,13.233,13.123,13.161,300000.0
2007-04-27 07:26:00,13.172,13.226,13.167,13.167,250000.0
2007-04-27 07:27:00,13.118,13.212,13.118,13.212,100000.0
2007-04-27 07:28:00,13.165,13.165,13.165,13.165,50000.0
2007-04-27 07:29:00,13.168,13.245,13.15,13.15,300000.0
2007-04-27 07:30:00,13.252,13.252,13.113,13.148,550000.0
2007-04-27 07:31:00,13.204,13.224,13.125,13.125,450000.0
2007-04-27 07:32:00,13.205,13.241,13.151,13.193,350000.0
2007-04-27 07:34:00,13.114,13.218,13.114,13.218,100000.0
2007-04-27 07:35:00,13.122,13.204,13.091,13.199,350000.0
2007-04-27 07:36:00,13.266,13.266,13.133,13.133,350000.0
2007-04-27 07:38:00,13.138,13.231,13.138,13.138,300000.0
2007-04-27 07:39:00,13.142,13.253,13.142,13.253,350000.0
2007-04-27 07:40:00,13.159,13.24,13.159,13.172,300000.0
2007-04-27 07:41:00,13.222,13.251,13.111,13.152,400000.0
2007-04-27 07:42:00,13.139,13.15,13.125,13.146,200000.0
2007-04-27 07:43:00,13.172,13.212,13.122,13.212,350000.0
2007-04-27 07:44:00,13.103,13.236,13.103,13.2,300000.0
2007-04-27 07:45:00,13.184,13.236,13.103,13.187,400000.0
2007-04-27 07:47:00,13.2,13.2,13.129,13.129,250000.0
2007-04-27 07:48:00,13.129,13.211,13.103,13.198,400000.0
2007-04-27 07:50:00,13.145,13.204,13.145,13.204,100000.0
2007-04-27 07:51:00,13.199,13.241,13.103,13.103,200000.0
2007-04-27 07:52:00,13.129,13.243,13.113,13.236,450000.0
2007-04-27 07:54:00,13.243,13.244,13.122,13.228,400000.0
2007-04-27 07:55:00,13.178,13.263,13.113,13.143,350000.0
2007-04-27 07:58:00,13.209,13.25,13.132,13.25,450000.0
2007-04-27 07:59:00,13.234,13.234,13.119,13.17,250000.0
2007-04-27 08:00:00,13.124,13.211,13.103,13.103,550000.0
2007-04-27 08:01:00,13.148,13.274,13.133,13.133,600000.0
2007-04-27 08:02:00,13.199,13.21,13.078,13.078,300000.0
2007-04-27 08:03:00,13.215,13.254,13.16,13.16,150000.0
2007-04-27 08:04:00,13.243,13.261,13.173,13.231,400000.0
2007-04-27 08:05:00,13.211,13.215,13.127,13.215,150000.0
2007-04-27 08:07:00,13.162,13.243,13.131,13.199,400000.0
2007-04-27 08:08:00,13.21,13.239,13.118,13.118,450000.0
2007-04-27 08:09:00,13.209,13.209,13.164,13.164,100000.0
2007-04-27 08:10:00,13.098,13.18,13.098,13.126,400000.0
2007-04-27 08:11:00,13.184,13.274,13.167,13.19,350000.0
2007-04-27 08:12:00,13.187,13.23,13.092,13.23,550000.0
2007-04-27 08:13:00,13.157,13.239,13.087,13.087,400000.0
2007-04-27 08:14:00,13.132,13.273,13.122,13.168,400000.0
2007-04-27 08:15:00,13.133,13.244,13.133,13.163,250000.0
2007-04-27 08:16:00,13.132,13.184,13.107,13.184,350000.0
2007-04-27 08:17:00,13.216,13.238,13.099,13.144,400000.0
2007-04-27 08:18:00,13.255,13.266,13.126,13.151,550000.0
2007-04-27 08:19:00,13.139,13.139,13.13,13.13,100000.0
2007-04-27 08:20:00,13.126,13.238,13.097,13.133,250000.0
2007-04-27 08:21:00,13.151,13.256,13.146,13.225,400000.0
2007-04-27 08:22:00,13.239,13.239,13.108,13.216,350000.0
2007-04-27 08:23:00,13.152,13.217,13.088,13.212,350000.0
2007-04-27 08:24:00,13.271,13.271,13.175,13.175,300000.0
2007-04-27 08:25:00,13.132,13.244,13.109,13.244,400000.0
2007-04-27 08:26:00,13.197,13.241,13.168,13.239,350000.0
2007-04-27 08:27:00,13.163,13.244,13.144,13.162,400000.0
2007-04-27 08:28:00,13.197,13.286,13.166,13.267,350000.0
2007-04-27 08:29:00,13.117,13.295,13.117,13.174,400000.0
2007-04-27 08:30:00,13.154,13.241,13.107,13.127,400000.0
2007-04-27 08:31:00,13.25,13.272,13.153,13.153,400000.0
2007-04-27 08:32:00,13.137,13.253,13.137,13.243,400000.0
2007-04-27 08:33:00,13.201,13.246,13.114,13.244,550000.0
2007-04-27 08:34:00,13.237,13.286,13.175,13.252,400000.0
2007-04-27 08:35:00,13.162,13.231,13.108,13.124,350000.0
2007-04-27 08:36:00,13.118,13.23,13.118,13.223,350000.0
2007-04-27 08:37:00,13.164,13.265,13.137,13.241,400000.0
2007-04-27 08:38:00,13.18,13.25,13.152,13.181,350000.0
2007-04-27 08:39:00,13.239,13.239,13.108,13.157,350000.0
2007-04-27 08:40:00,13.259,13.259,13.116,13.215,400000.0
2007-04-27 08:41:00,13.192,13.219,13.094,13.1,350000.0
2007-04-27 08:42:00,13.198,13.218,13.106,13.185,450000.0
2007-04-27 08:43:00,13.228,13.263,13.2,13.242,350000.0
2007-04-27 08:44:00,13.243,13.243,13.121,13.139,500000.0
2007-04-27 08:45:00,13.241,13.259,13.145,13.145,400000.0
2007-04-27 08:46:00,13.106,13.256,13.106,13.235,300000.0
2007-04-27 08:47:00,13.202,13.237,13.13,13.13,350000.0
2007-04-27 08:48:00,13.167,13.215,13.136,13.136,400000.0
2007-04-27 08:49:00,13.226,13.226,13.127,13.203,550000.0
2007-04-27 08:50:00,13.171,13.225,13.111,13.118,350000.0
2007-04-27 08:51:00,13.151,13.241,13.146,13.146,350000.0
2007-04-27 08:52:00,13.126,13.276,13.126,13.208,350000.0
2007-04-27 08:53:00,13.238,13.238,13.094,13.186,400000.0
2007-04-27 08:54:00,13.167,13.237,13.128,13.128,350000.0
2007-04-27 08:55:00,13.205,13.205,13.115,13.192,400000.0
2007-04-27 08:56:00,13.121,13.206,13.121,13.19,350000.0
2007-04-27 08:57:00,13.096,13.194,13.096,13.121,400000.0
2007-04-27 08:58:00,13.152,13.195,13.093,13.12,500000.0
2007-04-27 08:59:00,13.235,13.261,13.125,13.175,350000.0
2007-04-27 09:00:00,13.183,13.206,13.149,13.149,450000.0
2007-04-27 09:01:00,13.193,13.22,13.135,13.205,350000.0
2007-04-27 09:03:00,13.151,13.188,13.107,13.183,450000.0
2007-04-27 09:04:00,13.166,13.221,13.102,13.125,350000.0
2007-04-27 09:05:00,13.105,13.2,13.105,13.15,400000.0
2007-04-27 09:06:00,13.22,13.22,13.143,13.179,450000.0
2007-04-27 09:07:00,13.164,13.21,13.124,13.164,500000.0
2007-04-27 09:08:00,13.124,13.218,13.114,13.186,450000.0
2007-04-27 09:09:00,13.168,13.239,13.123,13.212,550000.0
2007-04-27 09:10:00,13.238,13.238,13.167,13.197,250000.0
2007-04-27 09:11:00,13.099,13.203,13.078,13.2,400000.0
2007-04-27 09:12:00,13.238,13.266,13.137,13.137,400000.0
2007-04-27 09:13:00,13.256,13.256,13.158,13.158,350000.0
2007-04-27 09:14:00,13.226,13.226,13.15,13.223,350000.0
2007-04-27 09:15:00,13.121,13.209,13.121,13.209,250000.0
2007-04-27 09:16:00,13.218,13.256,13.119,13.238,400000.0
2007-04-27 09:17:00,13.17,13.258,13.126,13.184,550000.0
2007-04-27 09:18:00,13.188,13.218,13.134,13.15,500000.0
2007-04-27 09:19:00,13.197,13.264,13.14,13.245,250000.0
2007-04-27 09:20:00,13.234,13.25,13.155,13.23,400000.0
2007-04-27 09:21:00,13.21,13.26,13.137,13.238,450000.0
2007-04-27 09:22:00,13.219,13.23,13.114,13.14,400000.0
2007-04-27 09:23:00,13.211,13.221,13.1,13.164,550000.0
2007-04-27 09:24:00,13.187,13.277,13.187,13.198,350000.0
2007-04-27 09:26:00,13.254,13.274,13.169,13.266,350000.0
2007-04-27 09:27:00,13.156,13.222,13.092,13.154,450000.0
2007-04-27 09:28:00,13.182,13.256,13.154,13.163,1550000.0
2007-04-27 09:29:00,13.19,13.237,13.126,13.208,450000.0
2007-04-27 09:30:00,13.227,13.227,13.117,13.149,350000.0
2007-04-27 09:32:00,13.192,13.226,13.11,13.222,350000.0
2007-04-27 09:33:00,13.238,13.248,13.152,13.162,550000.0
2007-04-27 09:34:00,13.17,13.249,13.136,13.152,500000.0
2007-04-27 09:36:00,13.236,13.243,13.157,13.231,400000.0
2007-04-27 09:37:00,13.138,13.194,13.101,13.101,400000.0
2007-04-27 09:38:00,13.232,13.246,13.149,13.189,550000.0
2007-04-27 09:39:00,13.184,13.222,13.085,13.129,400000.0
2007-04-27 09:40:00,13.101,13.224,13.101,13.224,400000.0
2007-04-27 09:41:00,13.142,13.291,13.142,13.204,500000.0
2007-04-27 09:42:00,13.172,13.25,13.101,13.12,400000.0
2007-04-27 09:43:00,13.112,13.233,13.104,13.121,400000.0
2007-04-27 09:44:00,13.174,13.231,13.174,13.175,350000.0
2007-04-27 09:46:00,13.233,13.233,13.117,13.144,300000.0
2007-04-27 09:47:00,13.188,13.228,13.086,13.228,400000.0
2007-04-27 09:48:00,13.209,13.251,13.127,13.148,450000.0
2007-04-27 09:49:00,13.125,13.216,13.072,13.202,400000.0
2007-04-27 09:50:00,13.25,13.25,13.142,13.236,550000.0
2007-04-27 09:51:00,13.112,13.203,13.112,13.114,400000.0
2007-04-27 09:52:00,13.092,13.198,13.092,13.186,550000.0
2007-04-27 09:53:00,13.151,13.26,13.151,13.24,350000.0
2007-04-27 09:54:00,13.151,13.257,13.082,13.184,750000.0
2007-04-27 09:55:00,13.13,13.239,13.127,13.239,450000.0
2007-04-27 09:56:00,13.185,13.204,13.139,13.16,350000.0
2007-04-27 09:57:00,13.213,13.213,13.106,13.11,500000.0
2007-04-27 09:58:00,13.226,13.235,13.1,13.213,500000.0
2007-04-27 09:59:00,13.2,13.232,13.114,13.125,350000.0
2007-04-27 10:00:00,13.216,13.216,13.078,13.092,350000.0
2007-04-27 10:01:00,13.165,13.202,13.115,13.189,450000.0
2007-04-27 10:02:00,13.167,13.243,13.134,13.217,400000.0
2007-04-27 10:03:00,13.146,13.199,13.076,13.099,400000.0
2007-04-27 10:04:00,13.192,13.216,13.108,13.108,350000.0
2007-04-27 10:05:00,13.236,13.236,13.116,13.156,350000.0
2007-04-27 10:06:00,13.148,13.218,13.148,13.187,500000.0
2007-04-27 10:07:00,13.108,13.238,13.107,13.205,350000.0
2007-04-27 10:08:00,13.157,13.232,13.11,13.178,550000.0
2007-04-27 10:09:00,13.122,13.231,13.122,13.217,550000.0
2007-04-27 10:10:00,13.208,13.232,13.142,13.201,350000.0
2007-04-27 10:11:00,13.222,13.222,13.132,13.206,400000.0
2007-04-27 10:12:00,13.173,13.258,13.132,13.205,400000.0
2007-04-27 10:13:00,13.231,13.231,13.078,13.156,350000.0
2007-04-27 10:14:00,13.154,13.227,13.13,13.139,550000.0
2007-04-27 10:15:00,13.212,13.245,13.144,13.232,450000.0
2007-04-27 10:16:00,13.139,13.252,13.108,13.252,400000.0
2007-04-27 10:17:00,13.216,13.235,13.12,13.12,500000.0
2007-04-27 10:18:00,13.223,13.223,13.102,13.102,350000.0
2007-04-27 10:19:00,13.209,13.236,13.128,13.128,500000.0
2007-04-27 10:20:00,13.135,13.232,13.127,13.217,350000.0
2007-04-27 10:21:00,13.189,13.22,13.123,13.171,400000.0
2007-04-27 10:22:00,13.21,13.251,13.135,13.225,550000.0
2007-04-27 10:23:00,13.221,13.231,13.083,13.194,450000.0
2007-04-27 10:24:00,13.183,13.183,13.09,13.161,500000.0
2007-04-27 10:25:00,13.228,13.228,13.077,13.196,450000.0
2007-04-27 10:26:00,13.252,13.252,13.118,13.118,400000.0
2007-04-27 10:27:00,13.194,13.233,13.114,13.124,400000.0
2007-04-27 10:28:00,13.187,13.21,13.086,13.162,600000.0
2007-04-27 10:29:00,13.205,13.213,13.079,13.079,450000.0
2007-04-27 10:30:00,13.233,13.266,13.15,13.15,500000.0
2007-04-27 10:31:00,13.11,13.228,13.075,13.148,550000.0
2007-04-27 10:32:00,13.188,13.218,13.107,13.191,400000.0
2007-04-27 10:33:00,13.127,13.246,13.092,13.092,450000.0
2007-04-27 10:34:00,13.27,13.27,13.159,13.208,400000.0
2007-04-27 10:35:00,13.107,13.191,13.078,13.191,350000.0
2007-04-27 10:36:00,13.203,13.203,13.098,13.117,550000.0
2007-04-27 10:37:00,13.137,13.255,13.107,13.151,500000.0
2007-04-27 10:38:00,13.14,13.226,13.084,13.149,500000.0
2007-04-27 10:39:00,13.123,13.243,13.099,13.177,350000.0
2007-04-27 10:40:00,13.189,13.244,13.114,13.201,450000.0
2007-04-27 10:41:00,13.235,13.235,13.149,13.193,350000.0
2007-04-27 10:42:00,13.226,13.253,13.159,13.172,450000.0
2007-04-27 10:43:00,13.148,13.217,13.074,13.217,450000.0
2007-04-27 10:44:00,13.152,13.221,13.103,13.13,350000.0
2007-04-27 10:45:00,13.187,13.216,13.096,13.169,550000.0
2007-04-27 10:46:00,13.153,13.268,13.146,13.229,450000.0
2007-04-27 10:47:00,13.15,13.221,13.118,13.201,400000.0
2007-04-27 10:48:00,13.103,13.224,13.083,13.22,400000.0
2007-04-27 10:49:00,13.188,13.224,13.122,13.188,350000.0
2007-04-27 10:50:00,13.1,13.269,13.1,13.258,450000.0
2007-04-27 10:51:00,13.167,13.235,13.104,13.105,500000.0
2007-04-27 10:52:00,13.182,13.249,13.132,13.215,500000.0
2007-04-27 10:53:00,13.193,13.234,13.106,13.234,350000.0
2007-04-27 10:54:00,13.178,13.232,13.113,13.225,400000.0
2007-04-27 10:55:00,13.255,13.321,13.193,13.231,350000.0
2007-04-27 10:56:00,13.189,13.232,13.12,13.159,500000.0
2007-04-27 10:57:00,13.185,13.224,13.144,13.154,400000.0
2007-04-27 10:58:00,13.12,13.253,13.106,13.159,500000.0
2007-04-27 10:59:00,13.097,13.216,13.097,13.216,350000.0
2007-04-27 11:00:00,13.142,13.246,13.14,13.141,400000.0
2007-04-27 11:01:00,13.125,13.24,13.096,13.096,500000.0
2007-04-27 11:02:00,13.127,13.236,13.085,13.085,500000.0
2007-04-27 11:03:00,13.099,13.233,13.099,13.123,400000.0
2007-04-27 11:04:00,13.157,13.219,13.111,13.174,550000.0
2007-04-27 11:05:00,13.148,13.204,13.078,13.078,450000.0
2007-04-27 11:06:00,13.156,13.228,13.109,13.145,350000.0
2007-04-27 11:07:00,13.213,13.213,13.061,13.105,400000.0
2007-04-27 11:08:00,13.072,13.201,13.072,13.201,400000.0
2007-04-27 11:09:00,13.144,13.212,13.098,13.098,400000.0
2007-04-27 11:10:00,13.078,13.203,13.078,13.162,450000.0
2007-04-27 11:11:00,13.144,13.2,13.09,13.17,500000.0
2007-04-27 11:12:00,13.13,13.219,13.071,13.101,600000.0
2007-04-27 11:13:00,13.178,13.209,13.124,13.15,350000.0
2007-04-27 11:14:00,13.088,13.196,13.076,13.13,400000.0
2007-04-27 11:15:00,13.243,13.266,13.136,13.198,550000.0
2007-04-27 11:17:00,13.217,13.217,13.06,13.096,500000.0
2007-04-27 11:18:00,13.103,13.18,13.094,13.094,350000.0
2007-04-27 11:19:00,13.234,13.234,13.117,13.117,350000.0
2007-04-27 11:20:00,13.201,13.234,13.128,13.137,500000.0
2007-04-27 11:21:00,13.106,13.238,13.083,13.083,450000.0
2007-04-27 11:22:00,13.164,13.253,13.15,13.219,500000.0
2007-04-27 11:23:00,13.145,13.229,13.119,13.229,500000.0
2007-04-27 11:24:00,13.084,13.198,13.056,13.114,500000.0
2007-04-27 11:25:00,13.205,13.226,13.123,13.174,350000.0
2007-04-27 11:26:00,13.105,13.191,13.075,13.097,350000.0
2007-04-27 11:27:00,13.206,13.206,13.084,13.137,400000.0
2007-04-27 11:28:00,13.133,13.204,13.081,13.127,400000.0
2007-04-27 11:29:00,13.171,13.244,13.099,13.132,550000.0
2007-04-27 11:30:00,13.136,13.213,13.117,13.134,400000.0
2007-04-27 11:31:00,13.221,13.221,13.116,13.176,400000.0
2007-04-27 11:32:00,13.215,13.244,13.1,13.202,500000.0
2007-04-27 11:33:00,13.088,13.238,13.088,13.193,550000.0
2007-04-27 11:34:00,13.216,13.257,13.174,13.226,350000.0
2007-04-27 11:35:00,13.241,13.241,13.103,13.195,550000.0
2007-04-27 11:36:00,13.139,13.271,13.137,13.137,400000.0
2007-04-27 11:37:00,13.149,13.204,13.11,13.196,450000.0
2007-04-27 11:38:00,13.102,13.183,13.102,13.178,400000.0
2007-04-27 11:39:00,13.084,13.224,13.084,13.224,550000.0
2007-04-27 11:40:00,13.121,13.216,13.121,13.122,500000.0
2007-04-27 11:41:00,13.209,13.229,13.088,13.216,400000.0
2007-04-27 11:42:00,13.114,13.229,13.114,13.206,350000.0
2007-04-27 11:43:00,13.204,13.228,13.113,13.167,550000.0
2007-04-27 11:44:00,13.101,13.239,13.101,13.228,350000.0
2007-04-27 11:45:00,13.147,13.23,13.091,13.23,500000.0
2007-04-27 11:46:00,13.244,13.244,13.125,13.146,450000.0
2007-04-27 11:47:00,13.158,13.201,13.115,13.152,350000.0
2007-04-27 11:48:00,13.082,13.226,13.066,13.066,500000.0
2007-04-27 11:49:00,13.193,13.211,13.113,13.197,500000.0
2007-04-27 11:50:00,13.232,13.232,13.102,13.119,350000.0
2007-04-27 11:51:00,13.123,13.202,13.098,13.098,550000.0
2007-04-27 11:52:00,13.136,13.229,13.136,13.139,500000.0
2007-04-27 11:53:00,13.187,13.227,13.09,13.129,350000.0
2007-04-27 11:54:00,13.148,13.186,13.072,13.186,350000.0
2007-04-27 11:55:00,13.177,13.177,13.029,13.059,550000.0
2007-04-27 11:56:00,13.169,13.232,13.089,13.149,400000.0
2007-04-27 11:57:00,13.155,13.259,13.098,13.127,550000.0
2007-04-27 11:58:00,13.111,13.233,13.111,13.233,400000.0
2007-04-27 11:59:00,13.173,13.214,13.055,13.163,500000.0
2007-04-27 12:00:00,13.102,13.212,13.073,13.212,450000.0
2007-04-27 12:01:00,13.219,13.249,13.136,13.142,500000.0
2007-04-27 12:02:00,13.13,13.179,13.1,13.143,450000.0
2007-04-27 12:03:00,13.161,13.215,13.079,13.079,450000.0
2007-04-27 12:04:00,13.182,13.182,13.05,13.052,500000.0
2007-04-27 12:05:00,13.196,13.2,13.153,13.2,450000.0
2007-04-27 12:06:00,13.176,13.221,13.112,13.188,500000.0
2007-04-27 12:07:00,13.053,13.186,13.053,13.059,350000.0
2007-04-27 12:08:00,13.158,13.189,13.158,13.167,350000.0
2007-04-27 12:09:00,13.182,13.212,13.094,13.124,550000.0
2007-04-27 12:10:00,13.192,13.192,13.124,13.142,350000.0
2007-04-27 12:11:00,13.111,13.188,13.085,13.1,350000.0
2007-04-27 12:12:00,13.096,13.234,13.084,13.161,550000.0
2007-04-27 12:13:00,13.123,13.223,13.11,13.123,400000.0
2007-04-27 12:14:00,13.225,13.249,13.138,13.2,450000.0
2007-04-27 12:15:00,13.168,13.184,13.083,13.16,350000.0
2007-04-27 12:16:00,13.101,13.175,13.043,13.152,450000.0
2007-04-27 12:17:00,13.079,13.163,13.058,13.163,350000.0
2007-04-27 12:18:00,13.142,13.148,13.03,13.03,400000.0
2007-04-27 12:19:00,13.108,13.214,13.101,13.101,450000.0
2007-04-27 12:20:00,13.043,13.166,13.043,13.166,450000.0
2007-04-27 12:21:00,13.097,13.184,13.097,13.103,450000.0
2007-04-27 12:23:00,13.168,13.171,13.053,13.122,550000.0
2007-04-27 12:24:00,13.121,13.201,13.031,13.165,500000.0
2007-04-27 12:25:00,13.186,13.219,13.129,13.129,450000.0
2007-04-27 12:26:00,13.133,13.163,13.062,13.163,400000.0
2007-04-27 12:27:00,13.186,13.287,13.123,13.244,500000.0
2007-04-27 12:29:00,13.11,13.174,13.059,13.15,450000.0
2007-04-27 12:30:00,13.109,13.21,13.087,13.21,400000.0
2007-04-27 12:31:00,13.179,13.235,13.122,13.122,350000.0
2007-04-27 12:32:00,13.16,13.243,13.132,13.137,350000.0
2007-04-27 12:33:00,13.142,13.25,13.127,13.127,550000.0
2007-04-27 12:34:00,13.189,13.231,13.125,13.231,350000.0
2007-04-27 12:35:00,13.222,13.235,13.138,13.198,350000.0
2007-04-27 12:36:00,13.198,13.198,13.106,13.106,400000.0
2007-04-27 12:38:00,13.189,13.189,13.12,13.126,400000.0
2007-04-27 12:39:00,13.216,13.216,13.091,13.124,400000.0
2007-04-27 12:40:00,13.198,13.24,13.141,13.171,450000.0
2007-04-27 12:41:00,13.156,13.226,13.105,13.226,400000.0
2007-04-27 12:42:00,13.19,13.237,13.117,13.188,450000.0
2007-04-27 12:43:00,13.26,13.27,13.13,13.13,350000.0
2007-04-27 12:44:00,13.171,13.235,13.077,13.235,400000.0
2007-04-27 12:45:00,13.119,13.249,13.117,13.193,450000.0
2007-04-27 12:46:00,13.24,13.24,13.121,13.222,400000.0
2007-04-27 12:47:00,13.222,13.234,13.138,13.172,350000.0
2007-04-27 12:48:00,13.143,13.268,13.127,13.163,500000.0
2007-04-27 12:49:00,13.149,13.205,13.058,13.145,400000.0
2007-04-27 12:50:00,13.148,13.292,13.148,13.26,450000.0
2007-04-27 12:51:00,13.187,13.235,13.095,13.101,500000.0
2007-04-27 12:52:00,13.249,13.291,13.174,13.174,350000.0
2007-04-27 12:53:00,13.207,13.242,13.207,13.236,400000.0
2007-04-27 12:54:00,13.183,13.274,13.157,13.158,550000.0
2007-04-27 12:55:00,13.172,13.271,13.163,13.211,550000.0
2007-04-27 12:56:00,13.286,13.286,13.151,13.265,500000.0
2007-04-27 12:57:00,13.236,13.277,13.1,13.149,450000.0
2007-04-27 12:58:00,13.226,13.279,13.155,13.216,450000.0
2007-04-27 12:59:00,13.162,13.267,13.115,13.115,450000.0
2007-04-27 13:00:00,13.29,13.29,13.129,13.216,550000.0
2007-04-27 13:01:00,13.249,13.274,13.173,13.203,400000.0
2007-04-27 13:02:00,13.225,13.287,13.215,13.285,350000.0
2007-04-27 13:03:00,13.295,13.348,13.197,13.265,550000.0
2007-04-27 13:04:00,13.172,13.279,13.172,13.242,450000.0
2007-04-27 13:05:00,13.213,13.334,13.17,13.191,550000.0
2007-04-27 13:06:00,13.265,13.317,13.212,13.236,400000.0
2007-04-27 13:07:00,13.238,13.319,13.187,13.319,450000.0
2007-04-27 13:08:00,13.279,13.311,13.204,13.311,350000.0
2007-04-27 13:09:00,13.206,13.297,13.206,13.235,400000.0
2007-04-27 13:10:00,13.205,13.349,13.201,13.307,500000.0
2007-04-27 13:11:00,13.259,13.284,13.191,13.256,400000.0
2007-04-27 13:12:00,13.284,13.324,13.196,13.288,350000.0
2007-04-27 13:13:00,13.235,13.307,13.234,13.285,350000.0
2007-04-27 13:14:00,13.274,13.33,13.243,13.279,400000.0
2007-04-27 13:15:00,13.27,13.27,13.138,13.165,450000.0
2007-04-27 13:16:00,13.32,13.32,13.188,13.263,500000.0
2007-04-27 13:17:00,13.266,13.31,13.2,13.207,400000.0
2007-04-27 13:18:00,13.275,13.32,13.206,13.216,550000.0
2007-04-27 13:19:00,13.245,13.314,13.224,13.263,400000.0
2007-04-27 13:20:00,13.286,13.286,13.147,13.278,550000.0
2007-04-27 13:21:00,13.294,13.294,13.189,13.221,450000.0
2007-04-27 13:22:00,13.309,13.351,13.159,13.235,550000.0
2007-04-27 13:23:00,13.277,13.298,13.162,13.207,450000.0
2007-04-27 13:24:00,13.243,13.316,13.241,13.276,350000.0
2007-04-27 13:25:00,13.236,13.333,13.214,13.264,450000.0
2007-04-27 13:26:00,13.299,13.317,13.235,13.24,400000.0
2007-04-27 13:27:00,13.267,13.294,13.209,13.209,400000.0
2007-04-27 13:28:00,13.296,13.323,13.205,13.236,400000.0
2007-04-27 13:29:00,13.31,13.31,13.187,13.29,400000.0
2007-04-27 13:30:00,13.276,13.345,13.214,13.291,350000.0
2007-04-27 13:31:00,13.254,13.306,13.199,13.302,400000.0
2007-04-27 13:32:00,13.293,13.301,13.231,13.298,400000.0
2007-04-27 13:33:00,13.297,13.389,13.255,13.296,350000.0
2007-04-27 13:34:00,13.243,13.328,13.242,13.256,350000.0
2007-04-27 13:35:00,13.334,13.334,13.245,13.332,400000.0
2007-04-27 13:36:00,13.268,13.354,13.252,13.275,400000.0
2007-04-27 13:37:00,13.345,13.354,13.228,13.354,450000.0
2007-04-27 13:38:00,13.31,13.338,13.224,13.233,450000.0
2007-04-27 13:39:00,13.27,13.353,13.254,13.254,350000.0
2007-04-27 13:40:00,13.345,13.345,13.17,13.299,500000.0
2007-04-27 13:41:00,13.352,13.352,13.228,13.228,400000.0
2007-04-27 13:42:00,13.273,13.334,13.24,13.292,450000.0
2007-04-27 13:43:00,13.283,13.316,13.167,13.196,450000.0
2007-04-27 13:44:00,13.321,13.321,13.126,13.152,500000.0
2007-04-27 13:45:00,13.304,13.34,13.197,13.217,500000.0
2007-04-27 13:46:00,13.205,13.294,13.19,13.294,350000.0
2007-04-27 13:47:00,13.318,13.342,13.297,13.332,450000.0
2007-04-27 13:48:00,13.319,13.319,13.248,13.282,400000.0
2007-04-27 13:49:00,13.245,13.354,13.219,13.219,350000.0
2007-04-27 13:50:00,13.259,13.343,13.189,13.207,550000.0
2007-04-27 13:51:00,13.299,13.338,13.233,13.271,400000.0
2007-04-27 13:52:00,13.27,13.283,13.173,13.266,400000.0
2007-04-27 13:53:00,13.293,13.334,13.221,13.321,300000.0
2007-04-27 13:54:00,13.261,13.345,13.207,13.329,400000.0
2007-04-27 13:55:00,13.313,13.326,13.204,13.204,350000.0
2007-04-27 13:56:00,13.268,13.273,13.199,13.271,350000.0
2007-04-27 13:57:00,13.28,13.336,13.211,13.336,350000.0
2007-04-27 13:58:00,13.316,13.316,13.203,13.252,400000.0
2007-04-27 13:59:00,13.228,13.309,13.191,13.264,350000.0
2007-04-27 14:00:00,13.341,13.341,13.204,13.204,450000.0
2007-04-27 14:01:00,13.323,13.323,13.159,13.159,350000.0
2007-04-27 14:02:00,13.218,13.332,13.214,13.237,400000.0
2007-04-27 14:03:00,13.318,13.342,13.193,13.262,400000.0
2007-04-27 14:04:00,13.266,13.307,13.245,13.26,350000.0
2007-04-27 14:05:00,13.313,13.315,13.202,13.248,400000.0
2007-04-27 14:06:00,13.217,13.307,13.162,13.216,450000.0
2007-04-27 14:07:00,13.286,13.342,13.211,13.332,350000.0
2007-04-27 14:08:00,13.192,13.31,13.192,13.307,350000.0
2007-04-27 14:09:00,13.212,13.273,13.208,13.241,450000.0
2007-04-27 14:10:00,13.297,13.306,13.188,13.188,350000.0
2007-04-27 14:11:00,13.302,13.342,13.214,13.273,400000.0
2007-04-27 14:12:00,13.202,13.31,13.202,13.31,500000.0
2007-04-27 14:13:00,13.242,13.326,13.204,13.255,450000.0
2007-04-27 14:14:00,13.274,13.32,13.17,13.189,400000.0
2007-04-27 14:15:00,13.214,13.309,13.167,13.202,350000.0
2007-04-27 14:16:00,13.294,13.315,13.179,13.274,500000.0
2007-04-27 14:17:00,13.275,13.295,13.197,13.295,350000.0
2007-04-27 14:18:00,13.306,13.306,13.189,13.202,400000.0
2007-04-27 14:19:00,13.305,13.351,13.206,13.308,350000.0
2007-04-27 14:20:00,13.295,13.301,13.187,13.278,500000.0
2007-04-27 14:21:00,13.312,13.33,13.214,13.242,400000.0
2007-04-27 14:22:00,13.3,13.3,13.2,13.2,350000.0
2007-04-27 14:23:00,13.304,13.351,13.192,13.231,450000.0
2007-04-27 14:24:00,13.306,13.335,13.169,13.248,550000.0
2007-04-27 14:25:00,13.218,13.372,13.19,13.231,350000.0
2007-04-27 14:26:00,13.248,13.306,13.221,13.231,350000.0
2007-04-27 14:27:00,13.254,13.403,13.245,13.245,500000.0
2007-04-27 14:28:00,13.305,13.305,13.187,13.199,450000.0
2007-04-27 14:29:00,13.236,13.349,13.207,13.349,450000.0
2007-04-27 14:30:00,13.344,13.407,13.281,13.401,350000.0
2007-04-27 14:31:00,13.305,13.383,13.254,13.334,400000.0
2007-04-27 14:32:00,13.321,13.341,13.256,13.256,500000.0
2007-04-27 14:33:00,13.296,13.303,13.169,13.303,400000.0
2007-04-27 14:34:00,13.386,13.386,13.303,13.36,350000.0
2007-04-27 14:35:00,13.363,13.363,13.242,13.309,450000.0
2007-04-27 14:36:00,13.341,13.341,13.222,13.329,250000.0
2007-04-27 14:37:00,13.248,13.345,13.218,13.233,400000.0
2007-04-27 14:38:00,13.22,13.331,13.216,13.216,350000.0
2007-04-27 14:39:00,13.273,13.338,13.202,13.253,500000.0
2007-04-27 14:40:00,13.243,13.308,13.175,13.248,400000.0
2007-04-27 14:41:00,13.34,13.381,13.243,13.243,400000.0
2007-04-27 14:42:00,13.379,13.379,13.27,13.363,450000.0
2007-04-27 14:43:00,13.344,13.345,13.243,13.345,350000.0
2007-04-27 14:44:00,13.344,13.366,13.227,13.289,400000.0
2007-04-27 14:45:00,13.364,13.378,13.248,13.248,350000.0
2007-04-27 14:46:00,13.353,13.389,13.241,13.389,450000.0
2007-04-27 14:47:00,13.282,13.385,13.282,13.37,550000.0
2007-04-27 14:48:00,13.344,13.367,13.276,13.276,400000.0
2007-04-27 14:49:00,13.26,13.394,13.247,13.333,500000.0
2007-04-27 14:50:00,13.267,13.36,13.239,13.36,450000.0
2007-04-27 14:51:00,13.257,13.361,13.245,13.274,400000.0
2007-04-27 14:52:00,13.293,13.361,13.194,13.361,500000.0
2007-04-27 14:53:00,13.328,13.349,13.218,13.34,450000.0
2007-04-27 14:54:00,13.348,13.364,13.247,13.247,400000.0
2007-04-27 14:55:00,13.278,13.38,13.259,13.327,450000.0
2007-04-27 14:56:00,13.246,13.346,13.246,13.291,450000.0
2007-04-27 14:57:00,13.3,13.387,13.264,13.294,400000.0
2007-04-27 14:58:00,13.368,13.42,13.273,13.273,400000.0
2007-04-27 14:59:00,13.318,13.417,13.28,13.376,500000.0
2007-04-27 15:00:00,13.34,13.34,13.217,13.312,450000.0
2007-04-27 15:01:00,13.285,13.398,13.259,13.32,400000.0
2007-04-27 15:02:00,13.29,13.423,13.29,13.373,400000.0
2007-04-27 15:03:00,13.314,13.445,13.3,13.387,450000.0
2007-04-27 15:04:00,13.385,13.385,13.249,13.336,450000.0
2007-04-27 15:05:00,13.346,13.405,13.271,13.399,450000.0
2007-04-27 15:06:00,13.37,13.404,13.289,13.289,500000.0
2007-04-27 15:07:00,13.337,13.386,13.262,13.311,500000.0
2007-04-27 15:08:00,13.255,13.383,13.238,13.347,450000.0
2007-04-27 15:09:00,13.355,13.407,13.299,13.299,400000.0
2007-04-27 15:10:00,13.287,13.367,13.26,13.301,450000.0
2007-04-27 15:11:00,13.368,13.374,13.22,13.286,550000.0
2007-04-27 15:12:00,13.347,13.42,13.265,13.326,350000.0
2007-04-27 15:13:00,13.277,13.382,13.253,13.253,500000.0
2007-04-27 15:14:00,13.346,13.4,13.286,13.342,400000.0
2007-04-27 15:15:00,13.319,13.418,13.291,13.377,450000.0
2007-04-27 15:16:00,13.321,13.436,13.314,13.368,500000.0
2007-04-27 15:17:00,13.384,13.407,13.294,13.297,550000.0
2007-04-27 15:18:00,13.406,13.406,13.275,13.368,450000.0
2007-04-27 15:19:00,13.338,13.422,13.277,13.353,450000.0
2007-04-27 15:20:00,13.389,13.432,13.293,13.387,450000.0
2007-04-27 15:21:00,13.352,13.423,13.273,13.384,450000.0
2007-04-27 15:22:00,13.314,13.42,13.31,13.42,500000.0
2007-04-27 15:23:00,13.393,13.448,13.299,13.448,350000.0
2007-04-27 15:24:00,13.313,13.441,13.313,13.439,350000.0
2007-04-27 15:25:00,13.243,13.387,13.243,13.286,450000.0
2007-04-27 15:26:00,13.409,13.412,13.331,13.375,450000.0
2007-04-27 15:27:00,13.392,13.409,13.309,13.33,400000.0
2007-04-27 15:28:00,13.378,13.382,13.293,13.382,350000.0
2007-04-27 15:29:00,13.388,13.392,13.292,13.392,350000.0
2007-04-27 15:30:00,13.406,13.419,13.33,13.383,450000.0
2007-04-27 15:31:00,13.329,13.399,13.243,13.374,500000.0
2007-04-27 15:32:00,13.399,13.417,13.303,13.367,550000.0
2007-04-27 15:33:00,13.327,13.398,13.27,13.379,450000.0
2007-04-27 15:34:00,13.338,13.418,13.263,13.4,500000.0
2007-04-27 15:35:00,13.405,13.43,13.334,13.43,600000.0
2007-04-27 15:36:00,13.29,13.419,13.278,13.419,400000.0
2007-04-27 15:37:00,13.294,13.393,13.245,13.264,450000.0
2007-04-27 15:38:00,13.345,13.407,13.283,13.377,500000.0
2007-04-27 15:39:00,13.31,13.451,13.262,13.342,500000.0
2007-04-27 15:40:00,13.291,13.401,13.266,13.341,450000.0
2007-04-27 15:41:00,13.313,13.386,13.294,13.386,450000.0
2007-04-27 15:42:00,13.413,13.413,13.352,13.38,400000.0
2007-04-27 15:43:00,13.338,13.424,13.273,13.36,400000.0
2007-04-27 15:44:00,13.316,13.431,13.294,13.352,400000.0
2007-04-27 15:45:00,13.423,13.423,13.278,13.399,400000.0
2007-04-27 15:46:00,13.348,13.4,13.263,13.386,400000.0
2007-04-27 15:47:00,13.308,13.436,13.293,13.297,350000.0
2007-04-27 15:48:00,13.412,13.448,13.314,13.426,400000.0
2007-04-27 15:49:00,13.347,13.412,13.32,13.398,400000.0
2007-04-27 15:50:00,13.351,13.405,13.319,13.32,350000.0
2007-04-27 15:51:00,13.43,13.43,13.303,13.401,450000.0
2007-04-27 15:52:00,13.363,13.442,13.307,13.442,450000.0
2007-04-27 15:53:00,13.423,13.423,13.345,13.414,350000.0
2007-04-27 15:54:00,13.351,13.434,13.296,13.4,350000.0
2007-04-27 15:55:00,13.322,13.435,13.322,13.362,350000.0
2007-04-27 15:56:00,13.334,13.339,13.314,13.314,250000.0
2007-04-27 15:57:00,13.296,13.422,13.296,13.408,400000.0
2007-04-27 15:58:00,13.34,13.418,13.314,13.416,500000.0
2007-04-27 15:59:00,13.291,13.384,13.291,13.383,350000.0
2007-04-27 16:00:00,13.352,13.435,13.314,13.392,450000.0
2007-04-27 16:01:00,13.407,13.407,13.259,13.367,350000.0
2007-04-27 16:02:00,13.355,13.414,13.309,13.406,450000.0
2007-04-27 16:03:00,13.328,13.414,13.328,13.347,350000.0
2007-04-27 16:04:00,13.4,13.418,13.301,13.365,350000.0
2007-04-27 16:05:00,13.36,13.43,13.33,13.43,550000.0
2007-04-27 16:06:00,13.297,13.35,13.235,13.235,400000.0
2007-04-27 16:07:00,13.428,13.428,13.295,13.331,450000.0
2007-04-27 16:08:00,13.387,13.388,13.253,13.266,450000.0
2007-04-27 16:09:00,13.421,13.421,13.304,13.361,350000.0
2007-04-27 16:10:00,13.361,13.418,13.296,13.388,350000.0
2007-04-27 16:11:00,13.404,13.416,13.32,13.379,400000.0
2007-04-27 16:12:00,13.397,13.449,13.299,13.373,500000.0
2007-04-27 16:13:00,13.336,13.435,13.316,13.391,400000.0
2007-04-27 16:14:00,13.382,13.382,13.258,13.281,550000.0
2007-04-27 16:15:00,13.386,13.403,13.287,13.396,450000.0
2007-04-27 16:16:00,13.424,13.424,13.301,13.422,350000.0
2007-04-27 16:17:00,13.424,13.424,13.307,13.413,500000.0
2007-04-27 16:18:00,13.357,13.413,13.339,13.339,350000.0
2007-04-27 16:19:00,13.379,13.472,13.344,13.377,400000.0
2007-04-27 16:20:00,13.353,13.446,13.317,13.365,350000.0
2007-04-27 16:21:00,13.407,13.407,13.298,13.394,400000.0
2007-04-27 16:22:00,13.408,13.438,13.291,13.33,400000.0
2007-04-27 16:23:00,13.383,13.496,13.343,13.379,550000.0
2007-04-27 16:24:00,13.379,13.434,13.307,13.419,450000.0
2007-04-27 16:25:00,13.414,13.423,13.316,13.423,400000.0
2007-04-27 16:26:00,13.392,13.457,13.315,13.315,350000.0
2007-04-27 16:27:00,13.329,13.448,13.329,13.376,450000.0
2007-04-27 16:28:00,13.407,13.443,13.347,13.421,350000.0
2007-04-27 16:29:00,13.315,13.429,13.315,13.414,500000.0
2007-04-27 16:30:00,13.345,13.412,13.305,13.318,500000.0
2007-04-27 16:31:00,13.371,13.375,13.26,13.306,350000.0
2007-04-27 16:32:00,13.426,13.426,13.301,13.301,500000.0
2007-04-27 16:33:00,13.454,13.459,13.32,13.414,400000.0
2007-04-27 16:34:00,13.316,13.411,13.303,13.324,550000.0
2007-04-27 16:35:00,13.397,13.437,13.275,13.373,550000.0
2007-04-27 16:36:00,13.329,13.462,13.329,13.333,500000.0
2007-04-27 16:37:00,13.304,13.432,13.269,13.432,400000.0
2007-04-27 16:38:00,13.42,13.432,13.306,13.432,450000.0
2007-04-27 16:39:00,13.376,13.455,13.324,13.392,400000.0
2007-04-27 16:40:00,13.437,13.437,13.259,13.303,550000.0
2007-04-27 16:41:00,13.391,13.431,13.37,13.374,350000.0
2007-04-27 16:42:00,13.449,13.449,13.339,13.448,350000.0
2007-04-27 16:43:00,13.434,13.434,13.328,13.368,500000.0
2007-04-27 16:44:00,13.363,13.438,13.31,13.324,400000.0
2007-04-27 16:45:00,13.422,13.422,13.279,13.338,400000.0
2007-04-27 16:46:00,13.461,13.461,13.328,13.411,500000.0
2007-04-27 16:47:00,13.39,13.427,13.315,13.414,300000.0
2007-04-27 16:48:00,13.375,13.425,13.291,13.408,350000.0
2007-04-27 16:49:00,13.334,13.404,13.285,13.285,400000.0
2007-04-27 16:50:00,13.402,13.421,13.312,13.421,500000.0
2007-04-27 16:51:00,13.412,13.412,13.255,13.299,350000.0
2007-04-27 16:52:00,13.379,13.379,13.253,13.333,450000.0
2007-04-27 16:53:00,13.291,13.421,13.291,13.39,350000.0
2007-04-27 16:54:00,13.286,13.423,13.278,13.278,550000.0
2007-04-27 16:55:00,13.409,13.425,13.319,13.425,400000.0
2007-04-27 16:56:00,13.344,13.478,13.327,13.346,550000.0
2007-04-27 16:57:00,13.363,13.431,13.301,13.431,400000.0
2007-04-27 16:58:00,13.384,13.454,13.298,13.298,500000.0
2007-04-27 16:59:00,13.326,13.442,13.311,13.347,350000.0
2007-04-27 17:00:00,13.24,13.373,13.24,13.373,450000.0
2007-04-27 17:01:00,13.336,13.406,13.27,13.309,350000.0
2007-04-27 17:02:00,13.378,13.412,13.276,13.378,450000.0
2007-04-27 17:03:00,13.407,13.408,13.254,13.344,400000.0
2007-04-27 17:04:00,13.348,13.402,13.273,13.359,800000.0
2007-04-27 17:05:00,13.349,13.354,13.219,13.325,400000.0
2007-04-27 17:06:00,13.291,13.373,13.223,13.3,500000.0
2007-04-27 17:07:00,13.359,13.437,13.267,13.372,950000.0
2007-04-27 17:08:00,13.366,13.366,13.23,13.336,550000.0
2007-04-27 17:09:00,13.256,13.354,13.238,13.347,800000.0
2007-04-27 17:10:00,13.299,13.417,13.265,13.417,600000.0
2007-04-27 17:11:00,13.394,13.394,13.225,13.29,450000.0
2007-04-27 17:12:00,13.248,13.388,13.248,13.361,350000.0
2007-04-27 17:13:00,13.374,13.374,13.237,13.321,400000.0
2007-04-27 17:14:00,13.309,13.344,13.208,13.319,350000.0
2007-04-27 17:15:00,13.367,13.413,13.269,13.336,900000.0
2007-04-27 17:16:00,13.26,13.377,13.227,13.329,400000.0
2007-04-27 17:17:00,13.32,13.341,13.204,13.306,750000.0
2007-04-27 17:18:00,13.264,13.383,13.245,13.32,350000.0
2007-04-27 17:19:00,13.337,13.337,13.202,13.321,550000.0
2007-04-27 17:20:00,13.218,13.328,13.2,13.328,650000.0
2007-04-27 17:21:00,13.332,13.356,13.201,13.201,400000.0
2007-04-27 17:22:00,13.237,13.32,13.179,13.32,400000.0
2007-04-27 17:23:00,13.337,13.337,13.23,13.258,500000.0
2007-04-27 17:24:00,13.272,13.34,13.242,13.245,400000.0
2007-04-27 17:25:00,13.314,13.354,13.211,13.354,500000.0
2007-04-27 17:26:00,13.389,13.389,13.271,13.351,400000.0
2007-04-27 17:27:00,13.318,13.346,13.207,13.289,700000.0
2007-04-27 17:28:00,13.26,13.311,13.212,13.215,350000.0
2007-04-27 17:29:00,13.263,13.37,13.238,13.272,400000.0
2007-04-27 17:30:00,13.316,13.343,13.204,13.343,900000.0
2007-04-27 17:31:00,13.261,13.34,13.208,13.34,350000.0
2007-04-27 17:32:00,13.341,13.341,13.217,13.303,450000.0
2007-04-27 17:33:00,13.235,13.345,13.235,13.343,350000.0
2007-04-27 17:34:00,13.32,13.384,13.209,13.245,700000.0
2007-04-27 17:35:00,13.324,13.324,13.144,13.321,900000.0
2007-04-27 17:36:00,13.285,13.334,13.179,13.325,450000.0
2007-04-27 17:37:00,13.281,13.37,13.235,13.235,400000.0
2007-04-27 17:38:00,13.345,13.356,13.286,13.313,400000.0
2007-04-27 17:39:00,13.242,13.34,13.242,13.26,550000.0
2007-04-27 17:40:00,13.299,13.363,13.227,13.271,400000.0
2007-04-27 17:41:00,13.359,13.362,13.218,13.218,450000.0
2007-04-27 17:42:00,13.257,13.313,13.232,13.31,400000.0
2007-04-27 17:43:00,13.349,13.416,13.269,13.269,400000.0
2007-04-27 17:44:00,13.349,13.395,13.285,13.395,350000.0
2007-04-27 17:45:00,13.267,13.37,13.253,13.321,400000.0
2007-04-27 17:46:00,13.28,13.41,13.272,13.325,500000.0
2007-04-27 17:47:00,13.324,13.403,13.275,13.359,350000.0
2007-04-27 17:48:00,13.265,13.39,13.265,13.37,500000.0
2007-04-27 17:49:00,13.393,13.42,13.304,13.393,550000.0
2007-04-27 17:50:00,13.387,13.407,13.262,13.386,450000.0
2007-04-27 17:51:00,13.264,13.358,13.249,13.287,650000.0
2007-04-27 17:52:00,13.282,13.358,13.251,13.339,400000.0
2007-04-27 17:53:00,13.361,13.361,13.192,13.268,450000.0
2007-04-27 17:54:00,13.367,13.367,13.222,13.222,400000.0
2007-04-27 17:55:00,13.302,13.354,13.271,13.334,400000.0
2007-04-27 17:56:00,13.26,13.335,13.212,13.335,400000.0
2007-04-27 17:57:00,13.365,13.424,13.298,13.298,350000.0
2007-04-27 17:58:00,13.378,13.404,13.256,13.358,500000.0
2007-04-27 17:59:00,13.375,13.375,13.258,13.36,550000.0
2007-04-27 18:00:00,13.419,13.419,13.298,13.34,450000.0
2007-04-27 18:01:00,13.325,13.396,13.296,13.309,400000.0
2007-04-27 18:02:00,13.384,13.384,13.262,13.315,500000.0
2007-04-27 18:03:00,13.404,13.404,13.274,13.302,400000.0
2007-04-27 18:04:00,13.346,13.447,13.304,13.39,400000.0
2007-04-27 18:05:00,13.393,13.432,13.291,13.413,350000.0
2007-04-27 18:06:00,13.274,13.372,13.25,13.25,400000.0
2007-04-27 18:07:00,13.377,13.452,13.298,13.415,450000.0
2007-04-27 18:08:00,13.327,13.387,13.296,13.387,350000.0
2007-04-27 18:09:00,13.309,13.446,13.302,13.335,500000.0
2007-04-27 18:10:00,13.309,13.425,13.277,13.364,350000.0
2007-04-27 18:11:00,13.293,13.393,13.248,13.393,450000.0
2007-04-27 18:12:00,13.345,13.398,13.313,13.323,400000.0
2007-04-27 18:13:00,13.316,13.374,13.261,13.266,350000.0
2007-04-27 18:14:00,13.387,13.387,13.254,13.318,500000.0
2007-04-27 18:15:00,13.305,13.395,13.266,13.292,350000.0
2007-04-27 18:16:00,13.365,13.406,13.259,13.298,350000.0
2007-04-27 18:17:00,13.388,13.388,13.301,13.373,400000.0
2007-04-27 18:18:00,13.357,13.392,13.305,13.309,550000.0
2007-04-27 18:19:00,13.23,13.369,13.23,13.261,550000.0
2007-04-27 18:20:00,13.364,13.4,13.251,13.4,500000.0
2007-04-27 18:21:00,13.374,13.412,13.275,13.33,450000.0
2007-04-27 18:22:00,13.372,13.405,13.265,13.356,400000.0
2007-04-27 18:23:00,13.26,13.394,13.247,13.317,500000.0
2007-04-27 18:24:00,13.407,13.407,13.286,13.286,350000.0
2007-04-27 18:25:00,13.367,13.392,13.265,13.345,300000.0
2007-04-27 18:26:00,13.303,13.399,13.294,13.294,500000.0
2007-04-27 18:27:00,13.388,13.388,13.212,13.272,400000.0
2007-04-27 18:28:00,13.357,13.407,13.278,13.293,500000.0
2007-04-27 18:29:00,13.284,13.379,13.243,13.282,400000.0
2007-04-27 18:30:00,13.374,13.374,13.284,13.349,500000.0
2007-04-27 18:31:00,13.356,13.375,13.262,13.336,450000.0
2007-04-27 18:32:00,13.286,13.416,13.286,13.402,350000.0
2007-04-27 18:33:00,13.382,13.401,13.245,13.303,350000.0
2007-04-27 18:34:00,13.299,13.389,13.266,13.389,350000.0
2007-04-27 18:35:00,13.308,13.335,13.248,13.248,400000.0
2007-04-27 18:36:00,13.346,13.363,13.236,13.27,450000.0
2007-04-27 18:37:00,13.271,13.39,13.271,13.352,450000.0
2007-04-27 18:38:00,13.375,13.387,13.3,13.329,550000.0
2007-04-27 18:39:00,13.264,13.372,13.24,13.276,450000.0
2007-04-27 18:40:00,13.341,13.368,13.301,13.368,300000.0
2007-04-27 18:41:00,13.332,13.37,13.255,13.337,400000.0
2007-04-27 18:42:00,13.303,13.371,13.244,13.269,400000.0
2007-04-27 18:43:00,13.273,13.372,13.229,13.28,350000.0
2007-04-27 18:44:00,13.324,13.367,13.281,13.286,350000.0
2007-04-27 18:45:00,13.31,13.361,13.243,13.243,400000.0
2007-04-27 18:46:00,13.304,13.304,13.227,13.272,250000.0
2007-04-27 18:47:00,13.258,13.385,13.222,13.344,550000.0
2007-04-27 18:48:00,13.269,13.349,13.231,13.349,550000.0
2007-04-27 18:49:00,13.359,13.359,13.234,13.347,350000.0
2007-04-27 18:50:00,13.266,13.38,13.245,13.247,450000.0
2007-04-27 18:51:00,13.312,13.361,13.218,13.25,400000.0
2007-04-27 18:52:00,13.345,13.345,13.24,13.24,400000.0
2007-04-27 18:53:00,13.274,13.409,13.274,13.324,300000.0
2007-04-27 18:54:00,13.27,13.379,13.27,13.357,400000.0
2007-04-27 18:55:00,13.242,13.348,13.242,13.312,400000.0
2007-04-27 18:56:00,13.234,13.35,13.234,13.276,300000.0
2007-04-27 18:57:00,13.27,13.367,13.245,13.245,550000.0
2007-04-27 18:58:00,13.362,13.362,13.239,13.239,250000.0
2007-04-27 18:59:00,13.201,13.406,13.201,13.331,550000.0
2007-04-27 19:00:00,13.339,13.395,13.222,13.384,500000.0
2007-04-27 19:01:00,13.311,13.361,13.249,13.249,500000.0
2007-04-27 19:02:00,13.33,13.35,13.256,13.327,550000.0
2007-04-27 19:03:00,13.222,13.292,13.222,13.292,100000.0
2007-04-27 19:04:00,13.331,13.35,13.259,13.259,250000.0
2007-04-27 19:05:00,13.363,13.386,13.276,13.385,350000.0
2007-04-27 19:06:00,13.361,13.381,13.294,13.364,400000.0
2007-04-27 19:07:00,13.35,13.353,13.264,13.275,250000.0
2007-04-27 19:08:00,13.361,13.426,13.264,13.384,400000.0
2007-04-27 19:09:00,13.319,13.341,13.212,13.212,300000.0
2007-04-27 19:10:00,13.294,13.294,13.249,13.249,150000.0
2007-04-27 19:11:00,13.305,13.305,13.226,13.226,450000.0
2007-04-27 19:12:00,13.341,13.42,13.292,13.365,550000.0
2007-04-27 19:13:00,13.378,13.415,13.284,13.415,500000.0
2007-04-27 19:14:00,13.4,13.423,13.289,13.394,500000.0
2007-04-27 19:15:00,13.364,13.364,13.28,13.292,350000.0
2007-04-27 19:16:00,13.385,13.385,13.228,13.228,550000.0
2007-04-27 19:17:00,13.367,13.383,13.322,13.383,200000.0
2007-04-27 19:18:00,13.283,13.366,13.25,13.266,500000.0
2007-04-27 19:19:00,13.3,13.431,13.267,13.385,400000.0
2007-04-27 19:20:00,13.381,13.383,13.31,13.337,300000.0
2007-04-27 19:21:00,13.295,13.369,13.255,13.31,550000.0
2007-04-27 19:22:00,13.308,13.35,13.306,13.318,350000.0
2007-04-27 19:23:00,13.304,13.358,13.24,13.358,350000.0
2007-04-27 19:24:00,13.283,13.448,13.279,13.334,550000.0
2007-04-27 19:25:00,13.355,13.407,13.261,13.344,350000.0
2007-04-27 19:26:00,13.357,13.416,13.33,13.33,500000.0
2007-04-27 19:27:00,13.295,13.438,13.295,13.438,300000.0
2007-04-27 19:28:00,13.316,13.369,13.303,13.303,350000.0
2007-04-27 19:29:00,13.296,13.396,13.296,13.358,250000.0
2007-04-27 19:30:00,13.337,13.389,13.292,13.316,350000.0
2007-04-27 19:31:00,13.398,13.426,13.312,13.413,450000.0
2007-04-27 19:32:00,13.319,13.384,13.259,13.384,400000.0
2007-04-27 19:33:00,13.309,13.423,13.309,13.423,350000.0
2007-04-27 19:34:00,13.376,13.399,13.376,13.399,100000.0
2007-04-27 19:35:00,13.33,13.42,13.317,13.396,400000.0
2007-04-27 19:36:00,13.385,13.433,13.298,13.344,400000.0
2007-04-27 19:37:00,13.341,13.418,13.313,13.418,350000.0
2007-04-27 19:38:00,13.445,13.445,13.311,13.335,500000.0
2007-04-27 19:39:00,13.388,13.434,13.31,13.424,400000.0
2007-04-27 19:40:00,13.378,13.387,13.299,13.299,250000.0
2007-04-27 19:41:00,13.374,13.405,13.328,13.388,400000.0
2007-04-27 19:42:00,13.315,13.391,13.308,13.383,400000.0
2007-04-27 19:43:00,13.41,13.421,13.335,13.335,200000.0
2007-04-27 19:44:00,13.375,13.433,13.335,13.433,450000.0
2007-04-27 19:45:00,13.383,13.434,13.281,13.434,550000.0
2007-04-27 19:46:00,13.448,13.467,13.335,13.352,200000.0
2007-04-27 19:47:00,13.384,13.424,13.318,13.361,250000.0
2007-04-27 19:48:00,13.404,13.414,13.311,13.414,250000.0
2007-04-27 19:49:00,13.346,13.446,13.291,13.419,300000.0
2007-04-27 19:50:00,13.321,13.427,13.321,13.351,250000.0
2007-04-27 19:51:00,13.457,13.457,13.364,13.399,300000.0
2007-04-27 19:52:00,13.332,13.444,13.315,13.423,350000.0
2007-04-27 19:53:00,13.326,13.423,13.326,13.348,250000.0
2007-04-27 19:54:00,13.371,13.43,13.31,13.336,500000.0
2007-04-27 19:55:00,13.347,13.454,13.306,13.454,350000.0
2007-04-27 19:56:00,13.39,13.403,13.328,13.328,400000.0
2007-04-27 19:57:00,13.349,13.427,13.298,13.312,650000.0
2007-04-27 19:58:00,13.447,13.497,13.359,13.377,400000.0
2007-04-27 19:59:00,13.426,13.462,13.345,13.446,700000.0
2007-04-27 20:00:00,13.334,13.457,13.334,13.39,250000.0
2007-04-27 20:01:00,13.427,13.427,13.328,13.341,350000.0
2007-04-27 20:02:00,13.399,13.435,13.301,13.301,400000.0
2007-04-27 20:03:00,13.394,13.466,13.37,13.461,300000.0
2007-04-27 20:04:00,13.451,13.451,13.323,13.323,150000.0
2007-04-27 20:05:00,13.42,13.43,13.305,13.355,550000.0
2007-04-27 20:06:00,13.411,13.438,13.341,13.341,250000.0
2007-04-27 20:07:00,13.41,13.41,13.363,13.363,150000.0
2007-04-27 20:08:00,13.463,13.47,13.32,13.34,500000.0
2007-04-27 20:09:00,13.326,13.411,13.326,13.411,100000.0
2007-04-27 20:10:00,13.38,13.424,13.339,13.339,250000.0
2007-04-27 20:11:00,13.426,13.452,13.361,13.363,400000.0
2007-04-27 20:12:00,13.4,13.443,13.308,13.308,350000.0
2007-04-27 20:13:00,13.431,13.436,13.333,13.409,200000.0
2007-04-27 20:14:00,13.317,13.317,13.317,13.317,50000.0
2007-04-27 20:15:00,13.317,13.422,13.307,13.422,350000.0
2007-04-27 20:16:00,13.437,13.437,13.343,13.343,250000.0
2007-04-27 20:17:00,13.427,13.427,13.376,13.416,150000.0
2007-04-27 20:18:00,13.449,13.466,13.323,13.457,400000.0
2007-04-27 20:19:00,13.429,13.429,13.314,13.383,450000.0
2007-04-27 20:20:00,13.433,13.439,13.35,13.438,350000.0
2007-04-27 20:21:00,13.392,13.425,13.392,13.425,350000.0
2007-04-27 20:22:00,13.419,13.491,13.357,13.357,450000.0
2007-04-27 20:23:00,13.459,13.459,13.425,13.425,150000.0
2007-04-27 20:24:00,13.477,13.485,13.372,13.372,300000.0
2007-04-27 20:25:00,13.409,13.49,13.344,13.49,350000.0
2007-04-27 20:26:00,13.461,13.516,13.414,13.477,400000.0
2007-04-27 20:27:00,13.4,13.491,13.392,13.43,400000.0
2007-04-27 20:28:00,13.409,13.467,13.392,13.429,350000.0
2007-04-27 20:29:00,13.484,13.484,13.394,13.415,300000.0
2007-04-27 20:30:00,13.475,13.515,13.415,13.415,400000.0
2007-04-27 20:31:00,13.397,13.537,13.397,13.503,650000.0
2007-04-27 20:32:00,13.37,13.439,13.346,13.439,350000.0
2007-04-27 20:33:00,13.487,13.496,13.397,13.397,200000.0
2007-04-27 20:34:00,13.49,13.49,13.454,13.454,100000.0
2007-04-27 20:35:00,13.357,13.357,13.351,13.351,100000.0
2007-04-27 20:36:00,13.429,13.462,13.338,13.361,250000.0
2007-04-27 20:37:00,13.428,13.439,13.337,13.439,300000.0
2007-04-27 20:38:00,13.358,13.358,13.352,13.352,100000.0
2007-04-27 20:40:00,13.471,13.471,13.344,13.344,100000.0
2007-04-27 20:41:00,13.357,13.383,13.338,13.338,150000.0
2007-04-27 20:42:00,13.334,13.37,13.329,13.37,200000.0
2007-04-27 20:43:00,13.424,13.479,13.366,13.402,400000.0
2007-04-27 20:44:00,13.457,13.477,13.377,13.377,300000.0
2007-04-27 20:45:00,13.361,13.48,13.352,13.352,550000.0
2007-04-27 20:46:00,13.476,13.476,13.397,13.404,150000.0
2007-04-27 20:47:00,13.461,13.464,13.461,13.464,100000.0
2007-04-27 20:48:00,13.347,13.347,13.347,13.347,50000.0
2007-04-27 20:50:00,13.436,13.436,13.36,13.428,250000.0
2007-04-27 20:51:00,13.405,13.405,13.383,13.39,250000.0
2007-04-27 20:52:00,13.394,13.411,13.393,13.41,300000.0
2007-04-27 20:53:00,13.34,13.366,13.34,13.366,100000.0
2007-04-27 20:54:00,13.468,13.468,13.341,13.398,350000.0
2007-04-27 20:55:00,13.334,13.365,13.334,13.337,150000.0
2007-04-27 20:56:00,13.346,13.346,13.321,13.321,200000.0
2007-04-27 20:57:00,13.419,13.452,13.41,13.452,150000.0
2007-04-27 20:59:00,13.412,13.444,13.412,13.444,150000.0
2007-04-27 21:00:00,13.357,13.417,13.357,13.408,250000.0
2007-04-27 21:01:00,13.43,13.43,13.364,13.364,150000.0
2007-04-27 21:02:00,13.422,13.428,13.383,13.383,200000.0
2007-04-27 21:03:00,13.431,13.449,13.31,13.354,400000.0
2007-04-27 21:04:00,13.331,13.447,13.331,13.419,350000.0
2007-04-27 21:05:00,13.325,13.426,13.325,13.426,150000.0
2007-04-27 21:06:00,13.428,13.45,13.32,13.391,350000.0
2007-04-27 21:08:00,13.45,13.464,13.417,13.439,400000.0
2007-04-27 21:09:00,13.385,13.385,13.349,13.349,100000.0
2007-04-27 21:14:00,13.447,13.447,13.335,13.432,350000.0
2007-04-27 21:15:00,13.437,13.446,13.368,13.429,350000.0
2007-04-27 21:17:00,13.434,13.437,13.434,13.437,100000.0
2007-04-27 21:18:00,13.372,13.372,13.372,13.372,50000.0
2007-04-27 21:22:00,13.467,13.502,13.347,13.347,400000.0
2007-04-27 21:24:00,13.434,13.466,13.434,13.439,150000.0
2007-04-27 21:25:00,13.468,13.482,13.377,13.482,300000.0
2007-04-27 21:26:00,13.375,13.472,13.375,13.46,250000.0
2007-04-27 21:28:00,13.414,13.416,13.338,13.352,250000.0
2007-04-27 21:29:00,13.434,13.434,13.383,13.383,100000.0
2007-04-27 21:31:00,13.428,13.435,13.37,13.435,150000.0
2007-04-27 21:32:00,13.346,13.454,13.346,13.454,100000.0
2007-04-27 21:33:00,13.457,13.457,13.457,13.457,50000.0
2007-04-27 21:34:00,13.401,13.401,13.366,13.366,100000.0
2007-04-27 21:35:00,13.48,13.48,13.329,13.442,550000.0
2007-04-27 21:36:00,13.377,13.494,13.377,13.471,200000.0
2007-04-27 21:38:00,13.478,13.478,13.453,13.455,150000.0
2007-04-27 21:39:00,13.46,13.46,13.46,13.46,50000.0
2007-04-27 21:40:00,13.481,13.481,13.481,13.481,50000.0
2007-04-27 21:42:00,13.458,13.46,13.458,13.46,100000.0
2007-04-27 21:45:00,13.456,13.458,13.456,13.458,100000.0
2007-04-27 21:46:00,13.461,13.461,13.461,13.461,50000.0
2007-04-27 21:47:00,13.466,13.466,13.466,13.466,50000.0
2007-04-27 21:48:00,13.469,13.469,13.469,13.469,50000.0
2007-04-27 21:49:00,13.461,13.48,13.354,13.468,300000.0
2007-04-27 21:50:00,13.463,13.463,13.463,13.463,50000.0
2007-04-27 21:52:00,13.466,13.468,13.466,13.468,100000.0
2007-04-27 21:54:00,13.414,13.476,13.411,13.411,200000.0
2007-04-27 21:55:00,13.489,13.506,13.391,13.421,250000.0
2007-04-27 21:56:00,13.506,13.506,13.389,13.389,800000.0
2007-04-27 21:57:00,13.433,13.505,13.421,13.434,350000.0
2007-04-27 21:58:00,13.403,13.469,13.403,13.469,100000.0
2007-04-27 21:59:00,13.416,13.558,13.416,13.454,350000.0
2007-04-27 22:00:00,13.38,13.445,13.38,13.445,100000.0
2007-04-27 22:01:00,13.44,13.492,13.397,13.397,250000.0
2007-04-27 22:02:00,13.374,13.489,13.333,13.489,350000.0
2007-04-27 22:03:00,13.51,13.51,13.402,13.402,250000.0
2007-04-27 22:04:00,13.379,13.43,13.35,13.377,300000.0
2007-04-27 22:05:00,13.418,13.489,13.402,13.456,400000.0
2007-04-27 22:06:00,13.401,13.492,13.383,13.419,400000.0
2007-04-27 22:07:00,13.408,13.49,13.399,13.49,200000.0
2007-04-27 22:08:00,13.41,13.491,13.396,13.491,350000.0
2007-04-27 22:09:00,13.466,13.489,13.362,13.377,600000.0
2007-04-27 22:11:00,13.423,13.493,13.389,13.48,250000.0
2007-04-27 22:12:00,13.419,13.471,13.419,13.471,100000.0
2007-04-27 22:13:00,13.443,13.464,13.42,13.464,150000.0
2007-04-27 22:15:00,13.498,13.515,13.436,13.474,350000.0
2007-04-27 22:16:00,13.363,13.472,13.363,13.472,300000.0
2007-04-27 22:17:00,13.513,13.513,13.513,13.513,50000.0
2007-04-27 22:18:00,13.505,13.519,13.505,13.519,100000.0
2007-04-27 22:20:00,13.441,13.528,13.395,13.395,300000.0
2007-04-27 22:21:00,13.463,13.507,13.365,13.41,400000.0
2007-04-27 22:22:00,13.409,13.503,13.409,13.503,100000.0
2007-04-27 22:23:00,13.494,13.518,13.383,13.499,250000.0
2007-04-27 22:24:00,13.502,13.518,13.394,13.511,350000.0
2007-04-27 22:25:00,13.463,13.463,13.437,13.437,100000.0
2007-04-27 22:27:00,13.526,13.526,13.498,13.526,200000.0
2007-04-27 22:28:00,13.395,13.516,13.392,13.516,150000.0
2007-04-27 22:31:00,13.444,13.444,13.444,13.444,50000.0
2007-04-27 22:32:00,13.532,13.532,13.392,13.392,250000.0
2007-04-27 22:33:00,13.478,13.478,13.468,13.468,100000.0
2007-04-27 22:34:00,13.423,13.532,13.42,13.432,300000.0
2007-04-27 22:35:00,13.529,13.529,13.408,13.517,400000.0
2007-04-27 22:36:00,13.479,13.479,13.376,13.385,300000.0
2007-04-27 22:37:00,13.484,13.522,13.44,13.446,350000.0
2007-04-27 22:38:00,13.407,13.407,13.407,13.407,50000.0
2007-04-27 22:39:00,13.433,13.508,13.433,13.486,300000.0
2007-04-27 22:40:00,13.408,13.511,13.38,13.38,250000.0
2007-04-27 22:41:00,13.391,13.475,13.387,13.401,300000.0
2007-04-27 22:42:00,13.45,13.509,13.415,13.509,150000.0
2007-04-27 22:43:00,13.44,13.528,13.424,13.528,200000.0
2007-04-27 22:44:00,13.38,13.46,13.367,13.46,300000.0
2007-04-27 22:45:00,13.477,13.499,13.43,13.499,250000.0
2007-04-27 22:46:00,13.461,13.484,13.374,13.399,450000.0
2007-04-27 22:47:00,13.415,13.51,13.374,13.374,300000.0
2007-04-27 22:48:00,13.451,13.505,13.34,13.358,550000.0
2007-04-27 22:49:00,13.462,13.462,13.439,13.439,100000.0
2007-04-27 22:50:00,13.414,13.48,13.391,13.48,150000.0
2007-04-27 22:51:00,13.381,13.489,13.338,13.437,300000.0
2007-04-27 22:52:00,13.484,13.503,13.404,13.503,300000.0
2007-04-27 22:54:00,13.463,13.465,13.463,13.465,100000.0
2007-04-27 22:56:00,13.406,13.461,13.354,13.446,450000.0
2007-04-27 22:58:00,13.386,13.468,13.386,13.468,250000.0
2007-04-27 22:59:00,13.466,13.466,13.466,13.466,50000.0
2007-04-29 23:09:00,13.464,13.478,13.394,13.478,300000.0
2007-04-29 23:14:00,13.472,13.472,13.472,13.472,100000.0
2007-04-29 23:16:00,13.47,13.474,13.47,13.474,100000.0
2007-04-29 23:21:00,13.468,13.468,13.383,13.383,100000.0
2007-04-29 23:31:00,13.374,13.535,13.374,13.412,500000.0
2007-04-29 23:34:00,13.508,13.508,13.418,13.469,150000.0
2007-04-29 23:37:00,13.36,13.473,13.36,13.443,300000.0
2007-04-29 23:38:00,13.394,13.469,13.394,13.412,300000.0
2007-04-29 23:44:00,13.466,13.485,13.428,13.433,250000.0
2007-04-29 23:51:00,13.423,13.485,13.423,13.485,100000.0
2007-04-30 00:00:00,13.372,13.479,13.372,13.41,300000.0
2007-04-30 00:01:00,13.48,13.509,13.431,13.435,250000.0
2007-04-30 00:02:00,13.405,13.48,13.398,13.398,150000.0
2007-04-30 00:03:00,13.438,13.474,13.438,13.474,100000.0
2007-04-30 00:04:00,13.449,13.514,13.424,13.424,450000.0
2007-04-30 00:05:00,13.526,13.526,13.456,13.526,250000.0
2007-04-30 00:06:00,13.479,13.52,13.479,13.52,150000.0
2007-04-30 00:07:00,13.418,13.528,13.418,13.433,250000.0
2007-04-30 00:08:00,13.493,13.501,13.388,13.481,300000.0
2007-04-30 00:10:00,13.49,13.529,13.49,13.529,150000.0
2007-04-30 00:12:00,13.476,13.476,13.457,13.457,100000.0
2007-04-30 00:13:00,13.455,13.455,13.455,13.455,100000.0
2007-04-30 00:14:00,13.462,13.462,13.452,13.452,200000.0
2007-04-30 00:15:00,13.509,13.509,13.376,13.425,250000.0
2007-04-30 00:16:00,13.413,13.47,13.413,13.47,200000.0
2007-04-30 00:17:00,13.448,13.468,13.448,13.468,100000.0
2007-04-30 00:18:00,13.481,13.481,13.394,13.464,400000.0
2007-04-30 00:19:00,13.463,13.464,13.388,13.401,250000.0
2007-04-30 00:21:00,13.526,13.526,13.429,13.436,200000.0
2007-04-30 00:22:00,13.484,13.498,13.414,13.421,250000.0
2007-04-30 00:23:00,13.483,13.483,13.449,13.449,100000.0
2007-04-30 00:24:00,13.456,13.544,13.456,13.5,200000.0
2007-04-30 00:25:00,13.46,13.546,13.425,13.495,400000.0
2007-04-30 00:26:00,13.446,13.446,13.442,13.442,100000.0
2007-04-30 00:27:00,13.427,13.427,13.381,13.381,100000.0
2007-04-30 00:31:00,13.486,13.531,13.438,13.496,550000.0
2007-04-30 00:32:00,13.504,13.504,13.416,13.416,400000.0
2007-04-30 00:35:00,13.436,13.436,13.377,13.42,150000.0
2007-04-30 00:36:00,13.476,13.477,13.476,13.477,100000.0
2007-04-30 00:40:00,13.483,13.52,13.417,13.493,500000.0
2007-04-30 00:42:00,13.491,13.518,13.429,13.43,250000.0
2007-04-30 00:46:00,13.449,13.449,13.436,13.436,100000.0
2007-04-30 00:47:00,13.451,13.451,13.438,13.438,100000.0
2007-04-30 00:55:00,13.469,13.483,13.399,13.406,250000.0
2007-04-30 00:58:00,13.401,13.401,13.401,13.401,100000.0
2007-04-30 00:59:00,13.454,13.468,13.384,13.391,250000.0
2007-04-30 01:00:00,13.396,13.424,13.396,13.424,100000.0
2007-04-30 01:07:00,13.52,13.528,13.424,13.498,300000.0
2007-04-30 01:09:00,13.412,13.484,13.412,13.458,200000.0
2007-04-30 01:10:00,13.431,13.487,13.376,13.409,450000.0
2007-04-30 01:11:00,13.468,13.502,13.424,13.463,350000.0
2007-04-30 01:12:00,13.494,13.494,13.386,13.453,400000.0
2007-04-30 01:13:00,13.389,13.477,13.381,13.477,300000.0
2007-04-30 01:18:00,13.421,13.421,13.392,13.392,150000.0
2007-04-30 01:19:00,13.389,13.39,13.389,13.39,100000.0
2007-04-30 01:21:00,13.446,13.493,13.361,13.388,200000.0
2007-04-30 01:22:00,13.36,13.496,13.36,13.48,400000.0
2007-04-30 01:23:00,13.438,13.453,13.357,13.426,400000.0
2007-04-30 01:24:00,13.388,13.388,13.388,13.388,50000.0
2007-04-30 01:25:00,13.42,13.442,13.36,13.442,150000.0
2007-04-30 01:26:00,13.366,13.481,13.366,13.453,550000.0
2007-04-30 01:27:00,13.463,13.463,13.339,13.406,400000.0
2007-04-30 01:30:00,13.421,13.448,13.413,13.448,350000.0
2007-04-30 01:31:00,13.458,13.504,13.348,13.348,350000.0
2007-04-30 01:32:00,13.394,13.408,13.324,13.331,250000.0
2007-04-30 01:33:00,13.426,13.426,13.399,13.399,100000.0
2007-04-30 01:37:00,13.389,13.428,13.338,13.371,350000.0
2007-04-30 01:38:00,13.362,13.406,13.32,13.403,350000.0
2007-04-30 01:39:00,13.428,13.431,13.307,13.431,250000.0
2007-04-30 01:40:00,13.365,13.416,13.365,13.408,300000.0
2007-04-30 01:42:00,13.386,13.446,13.335,13.412,350000.0
2007-04-30 01:43:00,13.404,13.404,13.372,13.372,100000.0
2007-04-30 01:44:00,13.428,13.428,13.379,13.379,100000.0
2007-04-30 01:45:00,13.404,13.418,13.334,13.341,250000.0
2007-04-30 01:46:00,13.42,13.42,13.378,13.378,100000.0
2007-04-30 01:47:00,13.413,13.444,13.413,13.415,150000.0
2007-04-30 01:48:00,13.44,13.452,13.346,13.452,300000.0
2007-04-30 01:49:00,13.38,13.444,13.38,13.444,100000.0
2007-04-30 01:51:00,13.361,13.389,13.361,13.389,100000.0
2007-04-30 01:52:00,13.419,13.419,13.419,13.419,50000.0
2007-04-30 01:53:00,13.393,13.393,13.317,13.331,250000.0
2007-04-30 01:56:00,13.409,13.41,13.409,13.41,100000.0
2007-04-30 01:58:00,13.333,13.443,13.311,13.359,300000.0
2007-04-30 01:59:00,13.398,13.43,13.297,13.297,600000.0
2007-04-30 02:00:00,13.351,13.428,13.344,13.414,250000.0
2007-04-30 02:02:00,13.359,13.434,13.359,13.414,250000.0
2007-04-30 02:06:00,13.369,13.446,13.369,13.422,250000.0
2007-04-30 02:07:00,13.404,13.404,13.404,13.404,50000.0
2007-04-30 02:10:00,13.422,13.422,13.361,13.361,100000.0
2007-04-30 02:11:00,13.458,13.458,13.357,13.458,300000.0
2007-04-30 02:14:00,13.361,13.436,13.361,13.417,250000.0
2007-04-30 02:16:00,13.383,13.416,13.383,13.416,100000.0
2007-04-30 02:17:00,13.42,13.454,13.341,13.404,350000.0
2007-04-30 02:18:00,13.425,13.446,13.37,13.42,350000.0
2007-04-30 02:19:00,13.436,13.436,13.39,13.392,300000.0
2007-04-30 02:20:00,13.454,13.454,13.332,13.453,250000.0
2007-04-30 02:21:00,13.435,13.451,13.371,13.401,350000.0
2007-04-30 02:22:00,13.405,13.46,13.373,13.422,350000.0
2007-04-30 02:23:00,13.413,13.414,13.295,13.403,500000.0
2007-04-30 02:25:00,13.365,13.474,13.365,13.471,250000.0
2007-04-30 02:26:00,13.403,13.432,13.403,13.432,100000.0
2007-04-30 02:27:00,13.356,13.433,13.349,13.419,250000.0
2007-04-30 02:28:00,13.346,13.462,13.346,13.462,350000.0
2007-04-30 02:29:00,13.447,13.447,13.447,13.447,50000.0
2007-04-30 02:30:00,13.475,13.48,13.371,13.468,450000.0
2007-04-30 02:33:00,13.415,13.415,13.319,13.335,450000.0
2007-04-30 02:34:00,13.426,13.426,13.401,13.401,100000.0
2007-04-30 02:36:00,13.433,13.442,13.35,13.428,350000.0
2007-04-30 02:37:00,13.414,13.414,13.336,13.336,100000.0
2007-04-30 02:38:00,13.358,13.463,13.358,13.416,150000.0
2007-04-30 02:39:00,13.417,13.424,13.417,13.424,150000.0
2007-04-30 02:40:00,13.363,13.363,13.363,13.363,50000.0
2007-04-30 02:41:00,13.341,13.37,13.341,13.37,150000.0
2007-04-30 02:43:00,13.351,13.421,13.351,13.403,300000.0
2007-04-30 02:45:00,13.44,13.455,13.44,13.455,100000.0
2007-04-30 02:46:00,13.467,13.467,13.365,13.38,300000.0
2007-04-30 02:47:00,13.446,13.489,13.372,13.489,400000.0
2007-04-30 02:48:00,13.45,13.491,13.412,13.458,350000.0
2007-04-30 02:49:00,13.401,13.494,13.374,13.414,450000.0
2007-04-30 02:50:00,13.455,13.496,13.416,13.416,200000.0
2007-04-30 02:51:00,13.352,13.408,13.352,13.408,100000.0
2007-04-30 02:52:00,13.46,13.489,13.381,13.487,300000.0
2007-04-30 02:53:00,13.392,13.508,13.384,13.384,200000.0
2007-04-30 02:55:00,13.363,13.44,13.349,13.431,250000.0
2007-04-30 03:00:00,13.391,13.468,13.384,13.454,250000.0
2007-04-30 03:02:00,13.455,13.483,13.45,13.45,150000.0
2007-04-30 03:04:00,13.371,13.448,13.364,13.434,250000.0
2007-04-30 03:05:00,13.35,13.426,13.35,13.426,150000.0
2007-04-30 03:07:00,13.396,13.421,13.357,13.421,300000.0
2007-04-30 03:08:00,13.428,13.458,13.387,13.448,350000.0
2007-04-30 03:09:00,13.408,13.464,13.347,13.443,400000.0
2007-04-30 03:10:00,13.339,13.476,13.339,13.476,150000.0
2007-04-30 03:11:00,13.41,13.486,13.395,13.486,400000.0
2007-04-30 03:12:00,13.421,13.421,13.421,13.421,50000.0
2007-04-30 03:17:00,13.381,13.458,13.374,13.444,250000.0
2007-04-30 03:19:00,13.459,13.475,13.359,13.446,500000.0
2007-04-30 03:22:00,13.439,13.499,13.408,13.408,150000.0
2007-04-30 03:23:00,13.444,13.446,13.444,13.446,100000.0
2007-04-30 03:24:00,13.39,13.392,13.341,13.392,150000.0
2007-04-30 03:25:00,13.37,13.481,13.343,13.459,350000.0
2007-04-30 03:26:00,13.432,13.48,13.355,13.463,450000.0
2007-04-30 03:27:00,13.386,13.47,13.386,13.467,400000.0
2007-04-30 03:28:00,13.443,13.485,13.387,13.443,550000.0
2007-04-30 03:30:00,13.458,13.458,13.458,13.458,50000.0
2007-04-30 03:31:00,13.441,13.441,13.364,13.364,100000.0
2007-04-30 03:35:00,13.399,13.399,13.399,13.399,50000.0
2007-04-30 03:36:00,13.401,13.436,13.401,13.436,100000.0
2007-04-30 03:37:00,13.371,13.448,13.364,13.434,250000.0
2007-04-30 03:40:00,13.373,13.45,13.366,13.436,250000.0
2007-04-30 03:41:00,13.377,13.459,13.377,13.459,200000.0
2007-04-30 03:44:00,13.418,13.498,13.388,13.498,250000.0
2007-04-30 03:45:00,13.422,13.43,13.418,13.427,200000.0
2007-04-30 03:46:00,13.415,13.415,13.415,13.415,100000.0
2007-04-30 03:48:00,13.461,13.479,13.376,13.43,400000.0
2007-04-30 03:50:00,13.453,13.479,13.398,13.398,150000.0
2007-04-30 03:51:00,13.436,13.456,13.343,13.448,300000.0
2007-04-30 03:52:00,13.383,13.478,13.368,13.368,250000.0
2007-04-30 03:53:00,13.475,13.475,13.435,13.435,150000.0
2007-04-30 03:54:00,13.485,13.485,13.408,13.476,250000.0
2007-04-30 03:58:00,13.378,13.456,13.378,13.437,250000.0
2007-04-30 03:59:00,13.396,13.396,13.396,13.396,50000.0
2007-04-30 04:05:00,13.361,13.438,13.354,13.424,250000.0
2007-04-30 04:08:00,13.452,13.452,13.393,13.393,100000.0
2007-04-30 04:09:00,13.395,13.403,13.338,13.376,400000.0
2007-04-30 04:10:00,13.361,13.361,13.32,13.32,100000.0
2007-04-30 04:11:00,13.329,13.463,13.329,13.463,200000.0
2007-04-30 04:12:00,13.428,13.453,13.348,13.433,250000.0
2007-04-30 04:13:00,13.443,13.443,13.424,13.431,150000.0
2007-04-30 04:14:00,13.448,13.453,13.357,13.428,200000.0
2007-04-30 04:15:00,13.404,13.462,13.397,13.435,250000.0
2007-04-30 04:16:00,13.437,13.472,13.34,13.444,400000.0
2007-04-30 04:17:00,13.38,13.453,13.344,13.408,400000.0
2007-04-30 04:18:00,13.399,13.432,13.353,13.432,300000.0
2007-04-30 04:19:00,13.44,13.477,13.364,13.37,650000.0
2007-04-30 04:20:00,13.446,13.5,13.377,13.408,550000.0
2007-04-30 04:21:00,13.383,13.446,13.356,13.356,300000.0
2007-04-30 04:22:00,13.413,13.473,13.356,13.356,300000.0
2007-04-30 04:23:00,13.36,13.488,13.341,13.462,500000.0
2007-04-30 04:24:00,13.477,13.477,13.394,13.457,300000.0
2007-04-30 04:25:00,13.479,13.479,13.479,13.479,50000.0
2007-04-30 04:26:00,13.365,13.457,13.345,13.381,300000.0
2007-04-30 04:27:00,13.384,13.45,13.329,13.399,250000.0
2007-04-30 04:28:00,13.359,13.474,13.345,13.345,500000.0
2007-04-30 04:29:00,13.346,13.471,13.346,13.431,400000.0
2007-04-30 04:30:00,13.393,13.428,13.393,13.428,100000.0
2007-04-30 04:36:00,13.433,13.433,13.433,13.433,50000.0
2007-04-30 04:37:00,13.386,13.425,13.367,13.367,150000.0
2007-04-30 04:38:00,13.351,13.434,13.351,13.434,100000.0
2007-04-30 04:39:00,13.365,13.448,13.359,13.433,350000.0
2007-04-30 04:40:00,13.401,13.449,13.391,13.391,150000.0
2007-04-30 04:42:00,13.356,13.433,13.349,13.419,250000.0
2007-04-30 04:44:00,13.37,13.456,13.37,13.43,250000.0
2007-04-30 04:47:00,13.464,13.464,13.345,13.453,250000.0
2007-04-30 04:48:00,13.414,13.424,13.311,13.406,300000.0
2007-04-30 04:49:00,13.384,13.384,13.384,13.384,50000.0
2007-04-30 04:50:00,13.452,13.461,13.375,13.446,300000.0
2007-04-30 04:51:00,13.357,13.468,13.353,13.353,200000.0
2007-04-30 04:52:00,13.438,13.438,13.33,13.421,200000.0
2007-04-30 04:55:00,13.356,13.433,13.349,13.419,250000.0
2007-04-30 04:58:00,13.358,13.435,13.351,13.421,250000.0
2007-04-30 05:11:00,13.333,13.471,13.333,13.471,350000.0
2007-04-30 05:13:00,13.38,13.478,13.38,13.431,300000.0
2007-04-30 05:14:00,13.467,13.467,13.439,13.439,100000.0
2007-04-30 05:18:00,13.353,13.427,13.337,13.423,250000.0
2007-04-30 05:22:00,13.403,13.443,13.403,13.443,100000.0
2007-04-30 05:24:00,13.376,13.461,13.376,13.438,250000.0
2007-04-30 05:25:00,13.37,13.37,13.358,13.363,200000.0
2007-04-30 05:43:00,13.469,13.469,13.363,13.363,150000.0
2007-04-30 05:50:00,13.391,13.53,13.391,13.46,450000.0
2007-04-30 06:03:00,13.349,13.449,13.321,13.449,400000.0
2007-04-30 06:15:00,13.388,13.471,13.388,13.444,300000.0
2007-04-30 06:18:00,13.345,13.437,13.302,13.437,550000.0
2007-04-30 06:31:00,13.386,13.474,13.386,13.449,250000.0
2007-04-30 06:32:00,13.378,13.465,13.378,13.465,100000.0
2007-04-30 06:33:00,13.48,13.48,13.376,13.376,100000.0
2007-04-30 06:34:00,13.479,13.479,13.376,13.475,300000.0
2007-04-30 06:36:00,13.494,13.494,13.42,13.42,150000.0
2007-04-30 06:37:00,13.334,13.458,13.3,13.458,400000.0
2007-04-30 06:38:00,13.475,13.493,13.356,13.47,350000.0
2007-04-30 06:39:00,13.485,13.49,13.428,13.49,300000.0
2007-04-30 06:43:00,13.464,13.488,13.46,13.46,250000.0
2007-04-30 06:44:00,13.461,13.477,13.398,13.47,350000.0
2007-04-30 06:45:00,13.456,13.472,13.358,13.472,350000.0
2007-04-30 06:50:00,13.376,13.408,13.376,13.408,100000.0
2007-04-30 06:51:00,13.455,13.481,13.439,13.465,400000.0
2007-04-30 06:52:00,13.448,13.466,13.448,13.45,150000.0
2007-04-30 06:55:00,13.483,13.534,13.381,13.381,300000.0
2007-04-30 06:56:00,13.48,13.48,13.374,13.458,150000.0
2007-04-30 06:57:00,13.451,13.452,13.451,13.452,100000.0
2007-04-30 07:01:00,13.417,13.492,13.357,13.395,400000.0
2007-04-30 07:02:00,13.488,13.488,13.447,13.459,150000.0
2007-04-30 07:05:00,13.428,13.498,13.371,13.498,350000.0
2007-04-30 07:06:00,13.431,13.431,13.404,13.404,100000.0
2007-04-30 07:07:00,13.445,13.448,13.434,13.434,150000.0
2007-04-30 07:08:00,13.442,13.442,13.428,13.437,150000.0
2007-04-30 07:09:00,13.464,13.464,13.379,13.458,250000.0
2007-04-30 07:10:00,13.466,13.466,13.402,13.402,100000.0
2007-04-30 07:12:00,13.507,13.508,13.507,13.508,100000.0
2007-04-30 07:14:00,13.379,13.379,13.379,13.379,50000.0
2007-04-30 07:15:00,13.384,13.488,13.381,13.473,300000.0
2007-04-30 07:16:00,13.412,13.499,13.374,13.456,400000.0
2007-04-30 07:17:00,13.376,13.381,13.376,13.381,100000.0
2007-04-30 07:20:00,13.469,13.469,13.384,13.461,300000.0
2007-04-30 07:21:00,13.386,13.386,13.386,13.386,100000.0
2007-04-30 07:22:00,13.469,13.469,13.384,13.454,300000.0
2007-04-30 07:23:00,13.388,13.483,13.371,13.464,250000.0
2007-04-30 07:24:00,13.381,13.381,13.381,13.381,100000.0
2007-04-30 07:25:00,13.465,13.497,13.465,13.497,100000.0
2007-04-30 07:28:00,13.488,13.488,13.356,13.37,650000.0
2007-04-30 07:30:00,13.412,13.481,13.391,13.481,300000.0
2007-04-30 07:31:00,13.42,13.42,13.42,13.42,50000.0
2007-04-30 07:33:00,13.465,13.505,13.404,13.469,400000.0
2007-04-30 07:34:00,13.486,13.486,13.359,13.421,350000.0
2007-04-30 07:35:00,13.365,13.478,13.365,13.472,300000.0
2007-04-30 07:37:00,13.368,13.508,13.368,13.468,450000.0
2007-04-30 07:38:00,13.46,13.46,13.438,13.438,100000.0
2007-04-30 07:39:00,13.473,13.485,13.391,13.485,350000.0
2007-04-30 07:40:00,13.448,13.489,13.382,13.476,450000.0
2007-04-30 07:42:00,13.469,13.469,13.425,13.466,150000.0
2007-04-30 07:48:00,13.427,13.51,13.42,13.483,400000.0
2007-04-30 07:49:00,13.388,13.479,13.388,13.428,250000.0
2007-04-30 07:51:00,13.43,13.55,13.43,13.509,500000.0
2007-04-30 07:53:00,13.391,13.482,13.391,13.473,250000.0
2007-04-30 07:54:00,13.45,13.513,13.388,13.479,250000.0
2007-04-30 07:56:00,13.487,13.487,13.374,13.418,300000.0
2007-04-30 07:57:00,13.392,13.554,13.392,13.502,400000.0
2007-04-30 07:58:00,13.414,13.5,13.409,13.5,350000.0
2007-04-30 07:59:00,13.427,13.481,13.371,13.387,250000.0
2007-04-30 08:00:00,13.498,13.518,13.406,13.477,700000.0
2007-04-30 08:01:00,13.406,13.514,13.394,13.486,400000.0
2007-04-30 08:02:00,13.401,13.518,13.388,13.429,650000.0
2007-04-30 08:03:00,13.384,13.452,13.376,13.452,400000.0
2007-04-30 08:05:00,13.414,13.483,13.366,13.44,500000.0
2007-04-30 08:06:00,13.415,13.477,13.376,13.376,250000.0
2007-04-30 08:11:00,13.479,13.479,13.386,13.477,250000.0
2007-04-30 08:12:00,13.422,13.49,13.389,13.474,250000.0
2007-04-30 08:14:00,13.498,13.498,13.359,13.465,550000.0
2007-04-30 08:17:00,13.457,13.494,13.394,13.399,400000.0
2007-04-30 08:18:00,13.473,13.495,13.396,13.455,400000.0
2007-04-30 08:20:00,13.499,13.499,13.364,13.45,400000.0
2007-04-30 08:21:00,13.39,13.517,13.368,13.513,500000.0
2007-04-30 08:22:00,13.47,13.47,13.391,13.432,350000.0
2007-04-30 08:23:00,13.379,13.471,13.336,13.444,400000.0
2007-04-30 08:24:00,13.459,13.487,13.388,13.399,400000.0
2007-04-30 08:26:00,13.46,13.46,13.341,13.341,350000.0
2007-04-30 08:27:00,13.426,13.431,13.326,13.379,400000.0
2007-04-30 08:28:00,13.484,13.501,13.397,13.467,450000.0
2007-04-30 08:29:00,13.374,13.459,13.351,13.43,350000.0
2007-04-30 08:31:00,13.355,13.454,13.355,13.384,350000.0
2007-04-30 08:33:00,13.347,13.429,13.347,13.379,500000.0
2007-04-30 08:34:00,13.405,13.479,13.368,13.449,350000.0
2007-04-30 08:35:00,13.388,13.496,13.351,13.351,550000.0
2007-04-30 08:36:00,13.418,13.418,13.323,13.418,350000.0
2007-04-30 08:37:00,13.384,13.451,13.384,13.409,350000.0
2007-04-30 08:38:00,13.407,13.476,13.36,13.384,550000.0
2007-04-30 08:40:00,13.47,13.531,13.394,13.394,400000.0
2007-04-30 08:41:00,13.348,13.473,13.31,13.473,500000.0
2007-04-30 08:43:00,13.319,13.459,13.319,13.459,550000.0
2007-04-30 08:44:00,13.383,13.428,13.373,13.428,350000.0
2007-04-30 08:45:00,13.464,13.464,13.335,13.441,500000.0
2007-04-30 08:46:00,13.483,13.483,13.352,13.45,500000.0
2007-04-30 08:47:00,13.472,13.478,13.346,13.414,550000.0
2007-04-30 08:48:00,13.358,13.438,13.358,13.388,450000.0
2007-04-30 08:50:00,13.32,13.459,13.32,13.413,300000.0
2007-04-30 08:51:00,13.465,13.517,13.379,13.467,400000.0
2007-04-30 08:52:00,13.375,13.459,13.358,13.431,250000.0
2007-04-30 08:53:00,13.464,13.475,13.39,13.464,400000.0
2007-04-30 08:54:00,13.481,13.481,13.376,13.457,350000.0
2007-04-30 08:55:00,13.454,13.454,13.426,13.426,100000.0
2007-04-30 08:57:00,13.445,13.479,13.357,13.44,550000.0
2007-04-30 08:58:00,13.385,13.508,13.385,13.412,500000.0
2007-04-30 08:59:00,13.463,13.477,13.352,13.424,500000.0
2007-04-30 09:00:00,13.436,13.491,13.31,13.33,550000.0
2007-04-30 09:01:00,13.356,13.446,13.356,13.446,250000.0
2007-04-30 09:02:00,13.331,13.434,13.331,13.362,550000.0
2007-04-30 09:03:00,13.369,13.46,13.342,13.342,300000.0
2007-04-30 09:04:00,13.397,13.431,13.336,13.338,400000.0
2007-04-30 09:05:00,13.422,13.422,13.322,13.344,400000.0
2007-04-30 09:06:00,13.405,13.476,13.361,13.361,300000.0
2007-04-30 09:07:00,13.304,13.454,13.304,13.443,400000.0
2007-04-30 09:08:00,13.44,13.44,13.379,13.379,100000.0
2007-04-30 09:09:00,13.316,13.411,13.303,13.303,450000.0
2007-04-30 09:10:00,13.423,13.444,13.32,13.444,350000.0
2007-04-30 09:11:00,13.409,13.409,13.299,13.338,550000.0
2007-04-30 09:12:00,13.413,13.443,13.309,13.332,550000.0
2007-04-30 09:13:00,13.381,13.397,13.329,13.397,250000.0
2007-04-30 09:14:00,13.322,13.451,13.322,13.382,400000.0
2007-04-30 09:15:00,13.352,13.418,13.313,13.399,350000.0
2007-04-30 09:16:00,13.386,13.49,13.362,13.378,350000.0
2007-04-30 09:17:00,13.356,13.49,13.338,13.408,400000.0
2007-04-30 09:18:00,13.398,13.434,13.321,13.391,400000.0
2007-04-30 09:19:00,13.438,13.451,13.389,13.406,300000.0
2007-04-30 09:20:00,13.353,13.434,13.321,13.321,450000.0
2007-04-30 09:21:00,13.379,13.443,13.323,13.443,550000.0
2007-04-30 09:22:00,13.415,13.45,13.358,13.45,250000.0
2007-04-30 09:23:00,13.388,13.486,13.349,13.452,450000.0
2007-04-30 09:24:00,13.329,13.443,13.329,13.373,400000.0
2007-04-30 09:25:00,13.45,13.45,13.333,13.367,350000.0
2007-04-30 09:26:00,13.369,13.458,13.3,13.433,350000.0
2007-04-30 09:27:00,13.43,13.463,13.327,13.327,350000.0
2007-04-30 09:28:00,13.382,13.411,13.298,13.411,450000.0
2007-04-30 09:29:00,13.399,13.424,13.334,13.424,500000.0
2007-04-30 09:30:00,13.336,13.497,13.332,13.348,400000.0
2007-04-30 09:31:00,13.335,13.477,13.335,13.398,500000.0
2007-04-30 09:32:00,13.324,13.423,13.28,13.423,400000.0
2007-04-30 09:33:00,13.326,13.455,13.324,13.367,500000.0
2007-04-30 09:34:00,13.383,13.427,13.295,13.406,300000.0
2007-04-30 09:35:00,13.327,13.438,13.327,13.438,350000.0
2007-04-30 09:36:00,13.348,13.438,13.291,13.303,500000.0
2007-04-30 09:37:00,13.364,13.408,13.276,13.374,400000.0
2007-04-30 09:38:00,13.329,13.406,13.276,13.389,450000.0
2007-04-30 09:39:00,13.42,13.444,13.308,13.431,500000.0
2007-04-30 09:40:00,13.318,13.422,13.262,13.285,550000.0
2007-04-30 09:41:00,13.351,13.443,13.339,13.392,550000.0
2007-04-30 09:42:00,13.414,13.431,13.316,13.431,400000.0
2007-04-30 09:43:00,13.359,13.448,13.316,13.433,350000.0
2007-04-30 09:44:00,13.368,13.458,13.328,13.382,350000.0
2007-04-30 09:45:00,13.38,13.444,13.313,13.444,500000.0
2007-04-30 09:46:00,13.303,13.4,13.303,13.374,350000.0
2007-04-30 09:47:00,13.352,13.444,13.347,13.378,400000.0
2007-04-30 09:48:00,13.461,13.47,13.337,13.384,450000.0
2007-04-30 09:49:00,13.398,13.453,13.323,13.369,350000.0
2007-04-30 09:50:00,13.346,13.444,13.308,13.312,500000.0
2007-04-30 09:51:00,13.42,13.436,13.347,13.369,350000.0
2007-04-30 09:52:00,13.436,13.436,13.304,13.392,250000.0
2007-04-30 09:53:00,13.287,13.398,13.287,13.287,400000.0
2007-04-30 09:54:00,13.434,13.436,13.297,13.396,350000.0
2007-04-30 09:55:00,13.386,13.418,13.324,13.324,400000.0
2007-04-30 09:56:00,13.352,13.457,13.316,13.442,400000.0
2007-04-30 09:57:00,13.428,13.476,13.356,13.436,500000.0
2007-04-30 09:58:00,13.306,13.387,13.283,13.354,400000.0
2007-04-30 09:59:00,13.366,13.472,13.334,13.433,450000.0
2007-04-30 10:00:00,13.413,13.413,13.297,13.405,550000.0
2007-04-30 10:01:00,13.382,13.435,13.281,13.4,500000.0
2007-04-30 10:02:00,13.347,13.485,13.347,13.389,350000.0
2007-04-30 10:03:00,13.397,13.422,13.311,13.335,400000.0
2007-04-30 10:04:00,13.404,13.421,13.332,13.361,400000.0
2007-04-30 10:05:00,13.256,13.417,13.256,13.417,400000.0
2007-04-30 10:06:00,13.374,13.427,13.316,13.427,450000.0
2007-04-30 10:07:00,13.372,13.375,13.279,13.317,400000.0
2007-04-30 10:08:00,13.342,13.445,13.321,13.332,650000.0
2007-04-30 10:09:00,13.403,13.403,13.219,13.391,450000.0
2007-04-30 10:10:00,13.393,13.399,13.266,13.399,550000.0
2007-04-30 10:11:00,13.418,13.418,13.286,13.294,500000.0
2007-04-30 10:12:00,13.35,13.371,13.253,13.354,350000.0
2007-04-30 10:13:00,13.353,13.466,13.308,13.325,500000.0
2007-04-30 10:14:00,13.383,13.418,13.309,13.319,400000.0
2007-04-30 10:15:00,13.437,13.437,13.329,13.394,350000.0
2007-04-30 10:16:00,13.318,13.457,13.318,13.402,400000.0
2007-04-30 10:17:00,13.372,13.394,13.295,13.319,400000.0
2007-04-30 10:18:00,13.251,13.402,13.251,13.402,450000.0
2007-04-30 10:19:00,13.319,13.425,13.287,13.372,400000.0
2007-04-30 10:20:00,13.316,13.376,13.288,13.288,550000.0
2007-04-30 10:21:00,13.373,13.427,13.373,13.41,400000.0
2007-04-30 10:22:00,13.304,13.437,13.304,13.361,400000.0
2007-04-30 10:23:00,13.417,13.468,13.322,13.414,450000.0
2007-04-30 10:24:00,13.437,13.437,13.257,13.432,900000.0
2007-04-30 10:25:00,13.313,13.444,13.288,13.391,700000.0
2007-04-30 10:26:00,13.433,13.433,13.32,13.32,350000.0
2007-04-30 10:27:00,13.389,13.443,13.319,13.443,450000.0
2007-04-30 10:28:00,13.427,13.427,13.329,13.357,350000.0
2007-04-30 10:29:00,13.442,13.442,13.311,13.415,900000.0
2007-04-30 10:30:00,13.322,13.395,13.269,13.331,400000.0
2007-04-30 10:31:00,13.279,13.365,13.279,13.326,350000.0
2007-04-30 10:32:00,13.345,13.393,13.273,13.379,700000.0
2007-04-30 10:33:00,13.384,13.414,13.305,13.414,400000.0
2007-04-30 10:34:00,13.425,13.454,13.301,13.407,500000.0
2007-04-30 10:35:00,13.325,13.418,13.323,13.342,400000.0
2007-04-30 10:36:00,13.343,13.43,13.314,13.425,500000.0
2007-04-30 10:37:00,13.408,13.408,13.268,13.325,400000.0
2007-04-30 10:38:00,13.275,13.418,13.275,13.395,400000.0
2007-04-30 10:39:00,13.385,13.419,13.259,13.264,650000.0
2007-04-30 10:40:00,13.367,13.377,13.266,13.376,550000.0
2007-04-30 10:41:00,13.383,13.391,13.292,13.292,350000.0
2007-04-30 10:42:00,13.362,13.449,13.279,13.37,750000.0
2007-04-30 10:43:00,13.402,13.458,13.321,13.325,400000.0
2007-04-30 10:44:00,13.37,13.427,13.278,13.397,900000.0
2007-04-30 10:45:00,13.4,13.425,13.303,13.395,350000.0
2007-04-30 10:46:00,13.379,13.431,13.282,13.431,400000.0
2007-04-30 10:47:00,13.405,13.429,13.294,13.294,350000.0
2007-04-30 10:48:00,13.366,13.453,13.295,13.438,450000.0
2007-04-30 10:49:00,13.445,13.445,13.292,13.324,600000.0
2007-04-30 10:50:00,13.371,13.404,13.288,13.288,800000.0
2007-04-30 10:51:00,13.417,13.5,13.349,13.437,550000.0
2007-04-30 10:52:00,13.38,13.451,13.282,13.407,950000.0
2007-04-30 10:53:00,13.365,13.464,13.318,13.366,500000.0
2007-04-30 10:55:00,13.41,13.437,13.309,13.396,800000.0
2007-04-30 10:56:00,13.352,13.428,13.275,13.412,400000.0
2007-04-30 10:57:00,13.385,13.393,13.251,13.393,450000.0
2007-04-30 10:58:00,13.331,13.422,13.285,13.344,350000.0
2007-04-30 10:59:00,13.421,13.44,13.315,13.315,450000.0
2007-04-30 11:00:00,13.341,13.427,13.301,13.325,350000.0
2007-04-30 11:01:00,13.261,13.385,13.261,13.385,500000.0
2007-04-30 11:02:00,13.424,13.424,13.318,13.381,400000.0
2007-04-30 11:03:00,13.378,13.487,13.331,13.347,550000.0
2007-04-30 11:04:00,13.446,13.446,13.341,13.43,400000.0
2007-04-30 11:05:00,13.334,13.483,13.334,13.356,550000.0
2007-04-30 11:06:00,13.375,13.409,13.291,13.292,350000.0
2007-04-30 11:07:00,13.342,13.406,13.277,13.406,450000.0
2007-04-30 11:08:00,13.303,13.415,13.292,13.415,350000.0
2007-04-30 11:09:00,13.403,13.403,13.278,13.384,500000.0
2007-04-30 11:10:00,13.317,13.409,13.317,13.329,400000.0
2007-04-30 11:11:00,13.377,13.424,13.289,13.378,350000.0
2007-04-30 11:12:00,13.39,13.444,13.341,13.404,300000.0
2007-04-30 11:13:00,13.373,13.442,13.311,13.442,500000.0
2007-04-30 11:14:00,13.335,13.411,13.3,13.408,400000.0
2007-04-30 11:15:00,13.337,13.452,13.316,13.367,400000.0
2007-04-30 11:16:00,13.349,13.422,13.311,13.422,500000.0
2007-04-30 11:17:00,13.442,13.445,13.326,13.445,350000.0
2007-04-30 11:18:00,13.361,13.406,13.352,13.361,350000.0
2007-04-30 11:19:00,13.302,13.413,13.278,13.413,550000.0
2007-04-30 11:20:00,13.376,13.409,13.299,13.332,400000.0
2007-04-30 11:21:00,13.418,13.418,13.294,13.392,450000.0
2007-04-30 11:22:00,13.432,13.432,13.207,13.251,400000.0
2007-04-30 11:23:00,13.29,13.436,13.29,13.319,500000.0
2007-04-30 11:24:00,13.399,13.491,13.348,13.435,550000.0
2007-04-30 11:25:00,13.315,13.422,13.297,13.326,550000.0
2007-04-30 11:26:00,13.423,13.433,13.322,13.433,400000.0
2007-04-30 11:27:00,13.344,13.446,13.344,13.446,500000.0
2007-04-30 11:28:00,13.336,13.416,13.312,13.416,350000.0
2007-04-30 11:29:00,13.366,13.451,13.345,13.374,500000.0
2007-04-30 11:30:00,13.439,13.458,13.32,13.32,500000.0
2007-04-30 11:31:00,13.422,13.443,13.317,13.396,350000.0
2007-04-30 11:32:00,13.401,13.424,13.321,13.321,450000.0
2007-04-30 11:33:00,13.321,13.441,13.321,13.395,350000.0
2007-04-30 11:34:00,13.43,13.43,13.327,13.414,400000.0
2007-04-30 11:35:00,13.408,13.422,13.285,13.355,450000.0
2007-04-30 11:36:00,13.333,13.423,13.275,13.339,550000.0
2007-04-30 11:37:00,13.317,13.424,13.285,13.395,400000.0
2007-04-30 11:38:00,13.389,13.431,13.341,13.417,400000.0
2007-04-30 11:39:00,13.359,13.447,13.323,13.351,350000.0
2007-04-30 11:40:00,13.359,13.408,13.328,13.378,400000.0
2007-04-30 11:41:00,13.299,13.388,13.299,13.332,350000.0
2007-04-30 11:42:00,13.43,13.431,13.317,13.418,500000.0
2007-04-30 11:43:00,13.424,13.426,13.342,13.426,350000.0
2007-04-30 11:44:00,13.45,13.462,13.332,13.417,450000.0
2007-04-30 11:45:00,13.302,13.39,13.285,13.39,550000.0
2007-04-30 11:46:00,13.382,13.438,13.323,13.35,400000.0
2007-04-30 11:47:00,13.385,13.439,13.275,13.376,500000.0
2007-04-30 11:48:00,13.354,13.387,13.293,13.384,400000.0
2007-04-30 11:49:00,13.378,13.477,13.321,13.405,350000.0
2007-04-30 11:50:00,13.395,13.427,13.317,13.427,350000.0
2007-04-30 11:51:00,13.265,13.394,13.264,13.394,450000.0
2007-04-30 11:52:00,13.349,13.436,13.296,13.436,450000.0
2007-04-30 11:53:00,13.289,13.41,13.289,13.359,400000.0
2007-04-30 11:54:00,13.445,13.445,13.312,13.394,550000.0
2007-04-30 11:55:00,13.413,13.469,13.351,13.46,350000.0
2007-04-30 11:56:00,13.382,13.45,13.376,13.381,350000.0
2007-04-30 11:57:00,13.445,13.454,13.344,13.419,450000.0
2007-04-30 11:58:00,13.32,13.449,13.315,13.449,350000.0
2007-04-30 11:59:00,13.386,13.423,13.301,13.352,450000.0
2007-04-30 12:00:00,13.381,13.384,13.288,13.288,350000.0
2007-04-30 12:01:00,13.437,13.437,13.324,13.362,500000.0
2007-04-30 12:02:00,13.411,13.442,13.308,13.308,400000.0
2007-04-30 12:03:00,13.304,13.344,13.304,13.335,250000.0
2007-04-30 12:04:00,13.388,13.466,13.349,13.349,350000.0
2007-04-30 12:05:00,13.433,13.467,13.347,13.376,350000.0
2007-04-30 12:06:00,13.419,13.448,13.378,13.448,350000.0
2007-04-30 12:07:00,13.441,13.499,13.343,13.41,450000.0
2007-04-30 12:08:00,13.455,13.455,13.352,13.445,450000.0
2007-04-30 12:09:00,13.34,13.405,13.313,13.343,350000.0
2007-04-30 12:10:00,13.412,13.439,13.337,13.364,400000.0
2007-04-30 12:12:00,13.314,13.451,13.314,13.337,350000.0
2007-04-30 12:13:00,13.392,13.434,13.313,13.382,400000.0
2007-04-30 12:14:00,13.429,13.453,13.298,13.453,400000.0
2007-04-30 12:15:00,13.342,13.416,13.326,13.368,400000.0
2007-04-30 12:16:00,13.341,13.414,13.286,13.338,400000.0
2007-04-30 12:17:00,13.389,13.437,13.373,13.437,400000.0
2007-04-30 12:18:00,13.437,13.437,13.349,13.349,450000.0
2007-04-30 12:19:00,13.363,13.432,13.29,13.313,450000.0
2007-04-30 12:20:00,13.353,13.468,13.293,13.352,500000.0
2007-04-30 12:21:00,13.421,13.469,13.349,13.43,500000.0
2007-04-30 12:22:00,13.321,13.489,13.321,13.376,450000.0
2007-04-30 12:23:00,13.444,13.444,13.312,13.33,400000.0
2007-04-30 12:24:00,13.459,13.459,13.356,13.428,600000.0
2007-04-30 12:25:00,13.441,13.441,13.307,13.367,500000.0
2007-04-30 12:26:00,13.415,13.415,13.292,13.337,450000.0
2007-04-30 12:27:00,13.398,13.438,13.326,13.424,550000.0
2007-04-30 12:28:00,13.428,13.458,13.333,13.383,500000.0
2007-04-30 12:29:00,13.393,13.434,13.349,13.421,450000.0
2007-04-30 12:30:00,13.44,13.445,13.339,13.403,350000.0
2007-04-30 12:31:00,13.425,13.434,13.369,13.424,350000.0
2007-04-30 12:32:00,13.403,13.438,13.359,13.413,400000.0
2007-04-30 12:34:00,13.292,13.46,13.292,13.34,450000.0
2007-04-30 12:35:00,13.479,13.479,13.347,13.347,350000.0
2007-04-30 12:36:00,13.454,13.454,13.31,13.398,350000.0
2007-04-30 12:37:00,13.454,13.454,13.323,13.336,500000.0
2007-04-30 12:38:00,13.448,13.478,13.347,13.415,450000.0
2007-04-30 12:39:00,13.424,13.436,13.303,13.408,450000.0
2007-04-30 12:40:00,13.408,13.464,13.351,13.388,450000.0
2007-04-30 12:41:00,13.391,13.451,13.311,13.451,450000.0
2007-04-30 12:42:00,13.319,13.444,13.319,13.403,550000.0
2007-04-30 12:43:00,13.392,13.443,13.333,13.371,500000.0
2007-04-30 12:44:00,13.419,13.419,13.272,13.31,450000.0
2007-04-30 12:45:00,13.406,13.473,13.363,13.413,400000.0
2007-04-30 12:46:00,13.369,13.533,13.369,13.38,500000.0
2007-04-30 12:47:00,13.396,13.48,13.337,13.408,350000.0
2007-04-30 12:48:00,13.373,13.472,13.348,13.46,550000.0
2007-04-30 12:49:00,13.409,13.508,13.383,13.389,450000.0
2007-04-30 12:50:00,13.371,13.474,13.371,13.418,400000.0
2007-04-30 12:51:00,13.427,13.464,13.354,13.369,450000.0
2007-04-30 12:52:00,13.401,13.488,13.358,13.468,500000.0
2007-04-30 12:53:00,13.358,13.446,13.344,13.446,500000.0
2007-04-30 12:54:00,13.456,13.469,13.366,13.414,450000.0
2007-04-30 12:55:00,13.422,13.495,13.408,13.475,450000.0
2007-04-30 12:56:00,13.43,13.43,13.311,13.338,450000.0
2007-04-30 12:57:00,13.404,13.435,13.306,13.306,400000.0
2007-04-30 12:58:00,13.384,13.489,13.35,13.37,400000.0
2007-04-30 12:59:00,13.402,13.44,13.322,13.44,450000.0
2007-04-30 13:00:00,13.438,13.445,13.272,13.355,500000.0
2007-04-30 13:01:00,13.303,13.426,13.303,13.388,400000.0
2007-04-30 13:02:00,13.346,13.444,13.346,13.389,400000.0
2007-04-30 13:03:00,13.36,13.413,13.298,13.298,450000.0
2007-04-30 13:04:00,13.363,13.434,13.307,13.316,450000.0
2007-04-30 13:05:00,13.28,13.416,13.28,13.416,400000.0
2007-04-30 13:06:00,13.471,13.471,13.307,13.419,450000.0
2007-04-30 13:07:00,13.432,13.432,13.298,13.363,500000.0
2007-04-30 13:08:00,13.339,13.433,13.31,13.338,400000.0
2007-04-30 13:09:00,13.441,13.451,13.335,13.355,450000.0
2007-04-30 13:10:00,13.397,13.488,13.328,13.36,500000.0
2007-04-30 13:11:00,13.327,13.416,13.327,13.416,400000.0
2007-04-30 13:12:00,13.434,13.434,13.317,13.32,550000.0
2007-04-30 13:13:00,13.464,13.464,13.316,13.408,450000.0
2007-04-30 13:14:00,13.325,13.461,13.325,13.44,350000.0
2007-04-30 13:15:00,13.362,13.433,13.305,13.417,400000.0
2007-04-30 13:16:00,13.4,13.4,13.299,13.398,350000.0
2007-04-30 13:17:00,13.449,13.47,13.355,13.47,450000.0
2007-04-30 13:18:00,13.292,13.45,13.292,13.424,400000.0
2007-04-30 13:19:00,13.393,13.466,13.342,13.369,400000.0
2007-04-30 13:20:00,13.365,13.43,13.328,13.371,500000.0
2007-04-30 13:21:00,13.303,13.419,13.301,13.301,350000.0
2007-04-30 13:22:00,13.359,13.476,13.349,13.356,400000.0
2007-04-30 13:24:00,13.425,13.473,13.366,13.459,450000.0
2007-04-30 13:25:00,13.442,13.464,13.36,13.464,350000.0
2007-04-30 13:27:00,13.342,13.439,13.342,13.406,500000.0
2007-04-30 13:28:00,13.398,13.444,13.309,13.349,400000.0
2007-04-30 13:29:00,13.434,13.439,13.291,13.401,350000.0
2007-04-30 13:30:00,13.449,13.462,13.364,13.369,450000.0
2007-04-30 13:31:00,13.313,13.419,13.292,13.419,450000.0
2007-04-30 13:32:00,13.358,13.443,13.308,13.308,500000.0
2007-04-30 13:33:00,13.345,13.404,13.334,13.385,350000.0
2007-04-30 13:34:00,13.33,13.469,13.313,13.35,350000.0
2007-04-30 13:35:00,13.394,13.465,13.326,13.438,550000.0
2007-04-30 13:36:00,13.394,13.473,13.337,13.435,450000.0
2007-04-30 13:37:00,13.344,13.434,13.344,13.434,350000.0
2007-04-30 13:38:00,13.386,13.45,13.322,13.45,400000.0
2007-04-30 13:39:00,13.413,13.469,13.355,13.447,500000.0
2007-04-30 13:40:00,13.429,13.471,13.34,13.452,350000.0
2007-04-30 13:41:00,13.35,13.456,13.329,13.456,400000.0
2007-04-30 13:42:00,13.463,13.463,13.341,13.405,350000.0
2007-04-30 13:43:00,13.462,13.483,13.337,13.436,500000.0
2007-04-30 13:44:00,13.353,13.467,13.32,13.391,350000.0
2007-04-30 13:45:00,13.38,13.462,13.337,13.462,400000.0
2007-04-30 13:46:00,13.405,13.471,13.37,13.432,450000.0
2007-04-30 13:47:00,13.463,13.463,13.364,13.364,500000.0
2007-04-30 13:48:00,13.429,13.457,13.349,13.43,400000.0
2007-04-30 13:49:00,13.349,13.489,13.349,13.436,350000.0
2007-04-30 13:50:00,13.37,13.401,13.338,13.338,450000.0
2007-04-30 13:51:00,13.48,13.48,13.371,13.371,350000.0
2007-04-30 13:52:00,13.479,13.479,13.358,13.438,350000.0
2007-04-30 13:53:00,13.356,13.439,13.316,13.369,450000.0
2007-04-30 13:54:00,13.408,13.475,13.359,13.464,400000.0
2007-04-30 13:55:00,13.427,13.467,13.376,13.404,350000.0
2007-04-30 13:56:00,13.367,13.441,13.298,13.423,400000.0
2007-04-30 13:57:00,13.41,13.482,13.367,13.367,400000.0
2007-04-30 13:58:00,13.347,13.483,13.347,13.483,350000.0
2007-04-30 13:59:00,13.377,13.467,13.313,13.467,450000.0
2007-04-30 14:00:00,13.434,13.436,13.332,13.389,350000.0
2007-04-30 14:01:00,13.394,13.445,13.332,13.445,400000.0
2007-04-30 14:02:00,13.476,13.476,13.34,13.403,350000.0
2007-04-30 14:03:00,13.427,13.469,13.387,13.454,350000.0
2007-04-30 14:04:00,13.332,13.455,13.332,13.455,350000.0
2007-04-30 14:05:00,13.44,13.483,13.318,13.39,400000.0
2007-04-30 14:06:00,13.438,13.467,13.38,13.462,300000.0
2007-04-30 14:07:00,13.417,13.463,13.336,13.437,400000.0
2007-04-30 14:08:00,13.401,13.473,13.348,13.408,400000.0
2007-04-30 14:09:00,13.367,13.513,13.362,13.395,550000.0
2007-04-30 14:10:00,13.356,13.458,13.356,13.401,350000.0
2007-04-30 14:11:00,13.423,13.445,13.39,13.445,400000.0
2007-04-30 14:12:00,13.485,13.49,13.45,13.486,450000.0
2007-04-30 14:13:00,13.451,13.451,13.351,13.362,350000.0
2007-04-30 14:14:00,13.372,13.469,13.342,13.441,500000.0
2007-04-30 14:15:00,13.296,13.441,13.28,13.43,500000.0
2007-04-30 14:16:00,13.346,13.454,13.323,13.404,450000.0
2007-04-30 14:17:00,13.405,13.425,13.323,13.355,450000.0
2007-04-30 14:18:00,13.367,13.486,13.367,13.486,400000.0
2007-04-30 14:19:00,13.446,13.48,13.349,13.457,500000.0
2007-04-30 14:20:00,13.368,13.473,13.368,13.383,350000.0
2007-04-30 14:21:00,13.333,13.433,13.318,13.399,450000.0
2007-04-30 14:22:00,13.426,13.468,13.314,13.468,450000.0
2007-04-30 14:23:00,13.391,13.473,13.391,13.41,400000.0
2007-04-30 14:24:00,13.471,13.471,13.39,13.464,400000.0
2007-04-30 14:25:00,13.372,13.429,13.339,13.359,350000.0
2007-04-30 14:26:00,13.374,13.471,13.316,13.409,350000.0
2007-04-30 14:27:00,13.437,13.464,13.368,13.464,400000.0
2007-04-30 14:28:00,13.435,13.435,13.336,13.409,400000.0
2007-04-30 14:29:00,13.432,13.486,13.357,13.451,350000.0
2007-04-30 14:30:00,13.47,13.52,13.381,13.487,400000.0
2007-04-30 14:31:00,13.439,13.53,13.393,13.491,400000.0
2007-04-30 14:32:00,13.425,13.518,13.425,13.505,400000.0
2007-04-30 14:33:00,13.461,13.516,13.429,13.516,400000.0
2007-04-30 14:34:00,13.491,13.548,13.42,13.42,450000.0
2007-04-30 14:35:00,13.498,13.498,13.42,13.428,350000.0
2007-04-30 14:36:00,13.42,13.499,13.383,13.485,450000.0
2007-04-30 14:37:00,13.43,13.526,13.405,13.526,550000.0
2007-04-30 14:38:00,13.442,13.471,13.383,13.471,450000.0
2007-04-30 14:39:00,13.485,13.548,13.418,13.514,550000.0
2007-04-30 14:40:00,13.427,13.514,13.386,13.435,400000.0
2007-04-30 14:41:00,13.41,13.504,13.41,13.495,550000.0
2007-04-30 14:42:00,13.396,13.504,13.377,13.482,400000.0
2007-04-30 14:43:00,13.467,13.509,13.374,13.509,500000.0
2007-04-30 14:44:00,13.407,13.513,13.406,13.491,450000.0
2007-04-30 14:45:00,13.477,13.514,13.445,13.502,400000.0
2007-04-30 14:46:00,13.482,13.529,13.402,13.402,350000.0
2007-04-30 14:47:00,13.467,13.497,13.37,13.484,350000.0
2007-04-30 14:48:00,13.481,13.487,13.39,13.471,400000.0
2007-04-30 14:49:00,13.506,13.506,13.366,13.378,500000.0
2007-04-30 14:50:00,13.422,13.506,13.383,13.383,400000.0
2007-04-30 14:51:00,13.496,13.503,13.375,13.436,350000.0
2007-04-30 14:52:00,13.502,13.502,13.405,13.431,450000.0
2007-04-30 14:53:00,13.398,13.471,13.368,13.443,400000.0
2007-04-30 14:54:00,13.376,13.524,13.376,13.404,550000.0
2007-04-30 14:55:00,13.445,13.451,13.338,13.339,450000.0
2007-04-30 14:56:00,13.466,13.5,13.372,13.485,550000.0
2007-04-30 14:57:00,13.471,13.489,13.399,13.399,350000.0
2007-04-30 14:58:00,13.42,13.486,13.375,13.445,400000.0
2007-04-30 14:59:00,13.41,13.493,13.366,13.481,550000.0
2007-04-30 15:00:00,13.382,13.504,13.368,13.396,450000.0
2007-04-30 15:01:00,13.456,13.487,13.379,13.459,450000.0
2007-04-30 15:02:00,13.378,13.485,13.345,13.428,450000.0
2007-04-30 15:03:00,13.455,13.499,13.363,13.479,500000.0
2007-04-30 15:04:00,13.422,13.481,13.372,13.395,550000.0
2007-04-30 15:05:00,13.367,13.485,13.366,13.397,550000.0
2007-04-30 15:06:00,13.455,13.471,13.415,13.415,400000.0
2007-04-30 15:07:00,13.392,13.513,13.382,13.45,350000.0
2007-04-30 15:08:00,13.325,13.457,13.32,13.431,500000.0
2007-04-30 15:09:00,13.45,13.488,13.356,13.361,450000.0
2007-04-30 15:10:00,13.395,13.449,13.316,13.364,400000.0
2007-04-30 15:11:00,13.402,13.513,13.368,13.385,500000.0
2007-04-30 15:12:00,13.403,13.479,13.363,13.455,350000.0
2007-04-30 15:13:00,13.431,13.46,13.352,13.46,400000.0
2007-04-30 15:14:00,13.472,13.483,13.356,13.368,450000.0
2007-04-30 15:15:00,13.453,13.453,13.321,13.418,400000.0
2007-04-30 15:16:00,13.348,13.49,13.348,13.49,350000.0
2007-04-30 15:17:00,13.439,13.485,13.373,13.442,450000.0
2007-04-30 15:18:00,13.5,13.5,13.4,13.438,400000.0
2007-04-30 15:19:00,13.453,13.478,13.409,13.456,450000.0
2007-04-30 15:20:00,13.407,13.489,13.389,13.489,400000.0
2007-04-30 15:21:00,13.417,13.438,13.352,13.438,400000.0
2007-04-30 15:22:00,13.499,13.499,13.397,13.405,550000.0
2007-04-30 15:23:00,13.397,13.473,13.397,13.46,400000.0
2007-04-30 15:24:00,13.473,13.49,13.4,13.481,350000.0
2007-04-30 15:25:00,13.496,13.496,13.391,13.45,350000.0
2007-04-30 15:26:00,13.382,13.46,13.382,13.382,550000.0
2007-04-30 15:27:00,13.395,13.476,13.378,13.393,350000.0
2007-04-30 15:28:00,13.371,13.474,13.371,13.431,350000.0
2007-04-30 15:29:00,13.489,13.489,13.361,13.4,400000.0
2007-04-30 15:30:00,13.453,13.465,13.362,13.393,450000.0
2007-04-30 15:31:00,13.412,13.499,13.357,13.359,500000.0
2007-04-30 15:32:00,13.506,13.506,13.366,13.454,500000.0
2007-04-30 15:33:00,13.438,13.438,13.356,13.435,400000.0
2007-04-30 15:34:00,13.378,13.463,13.371,13.463,450000.0
2007-04-30 15:35:00,13.442,13.479,13.345,13.382,500000.0
2007-04-30 15:36:00,13.431,13.474,13.364,13.463,550000.0
2007-04-30 15:37:00,13.303,13.451,13.303,13.451,500000.0
2007-04-30 15:38:00,13.389,13.455,13.351,13.351,450000.0
2007-04-30 15:39:00,13.425,13.492,13.337,13.337,450000.0
2007-04-30 15:40:00,13.336,13.456,13.336,13.344,450000.0
2007-04-30 15:41:00,13.286,13.401,13.286,13.394,400000.0
2007-04-30 15:42:00,13.421,13.421,13.308,13.338,350000.0
2007-04-30 15:43:00,13.385,13.41,13.302,13.366,450000.0
2007-04-30 15:44:00,13.417,13.44,13.332,13.434,350000.0
2007-04-30 15:45:00,13.432,13.432,13.289,13.395,450000.0
2007-04-30 15:46:00,13.283,13.389,13.273,13.303,400000.0
2007-04-30 15:47:00,13.365,13.4,13.269,13.283,550000.0
2007-04-30 15:48:00,13.316,13.391,13.289,13.299,350000.0
2007-04-30 15:49:00,13.368,13.408,13.336,13.408,350000.0
2007-04-30 15:50:00,13.312,13.408,13.264,13.393,550000.0
2007-04-30 15:51:00,13.336,13.373,13.336,13.341,350000.0
2007-04-30 15:52:00,13.265,13.439,13.251,13.298,350000.0
2007-04-30 15:53:00,13.383,13.426,13.317,13.38,500000.0
2007-04-30 15:54:00,13.386,13.398,13.317,13.398,450000.0
2007-04-30 15:55:00,13.266,13.383,13.263,13.383,500000.0
2007-04-30 15:56:00,13.262,13.415,13.262,13.36,450000.0
2007-04-30 15:57:00,13.329,13.38,13.312,13.349,450000.0
2007-04-30 15:58:00,13.324,13.448,13.324,13.448,500000.0
2007-04-30 15:59:00,13.429,13.429,13.316,13.344,450000.0
2007-04-30 16:00:00,13.398,13.403,13.271,13.378,500000.0
2007-04-30 16:01:00,13.405,13.405,13.278,13.278,400000.0
2007-04-30 16:02:00,13.275,13.397,13.243,13.337,550000.0
2007-04-30 16:03:00,13.319,13.418,13.283,13.375,400000.0
2007-04-30 16:04:00,13.278,13.421,13.278,13.37,550000.0
2007-04-30 16:05:00,13.4,13.4,13.276,13.353,350000.0
2007-04-30 16:06:00,13.305,13.404,13.265,13.363,350000.0
2007-04-30 16:07:00,13.312,13.402,13.295,13.295,500000.0
2007-04-30 16:08:00,13.241,13.369,13.241,13.302,550000.0
2007-04-30 16:09:00,13.274,13.399,13.262,13.399,350000.0
2007-04-30 16:10:00,13.387,13.394,13.27,13.391,500000.0
2007-04-30 16:11:00,13.276,13.436,13.276,13.311,500000.0
2007-04-30 16:12:00,13.384,13.418,13.357,13.37,350000.0
2007-04-30 16:13:00,13.358,13.459,13.358,13.459,450000.0
2007-04-30 16:14:00,13.463,13.463,13.343,13.399,500000.0
2007-04-30 16:15:00,13.444,13.47,13.341,13.341,350000.0
2007-04-30 16:16:00,13.404,13.459,13.348,13.449,550000.0
2007-04-30 16:17:00,13.451,13.466,13.352,13.352,350000.0
2007-04-30 16:18:00,13.463,13.463,13.328,13.434,400000.0
2007-04-30 16:19:00,13.4,13.456,13.366,13.366,500000.0
2007-04-30 16:20:00,13.464,13.464,13.323,13.348,550000.0
2007-04-30 16:21:00,13.43,13.437,13.358,13.358,400000.0
2007-04-30 16:22:00,13.433,13.458,13.352,13.411,450000.0
2007-04-30 16:23:00,13.387,13.491,13.364,13.376,400000.0
2007-04-30 16:24:00,13.431,13.49,13.336,13.487,550000.0
2007-04-30 16:25:00,13.462,13.49,13.404,13.489,350000.0
2007-04-30 16:26:00,13.434,13.478,13.346,13.346,550000.0
2007-04-30 16:27:00,13.463,13.501,13.385,13.488,500000.0
2007-04-30 16:28:00,13.442,13.489,13.396,13.478,400000.0
2007-04-30 16:29:00,13.391,13.462,13.354,13.386,400000.0
2007-04-30 16:30:00,13.35,13.442,13.32,13.421,550000.0
2007-04-30 16:31:00,13.37,13.452,13.331,13.371,400000.0
2007-04-30 16:32:00,13.407,13.457,13.371,13.457,400000.0
2007-04-30 16:33:00,13.375,13.481,13.366,13.376,350000.0
2007-04-30 16:34:00,13.41,13.473,13.374,13.467,350000.0
2007-04-30 16:35:00,13.351,13.448,13.312,13.356,500000.0
2007-04-30 16:36:00,13.445,13.446,13.353,13.368,500000.0
2007-04-30 16:37:00,13.451,13.451,13.344,13.364,500000.0
2007-04-30 16:38:00,13.303,13.452,13.303,13.306,450000.0
2007-04-30 16:39:00,13.374,13.449,13.367,13.449,500000.0
2007-04-30 16:40:00,13.371,13.461,13.371,13.461,350000.0
2007-04-30 16:41:00,13.344,13.423,13.344,13.35,350000.0
2007-04-30 16:42:00,13.349,13.455,13.336,13.455,500000.0
2007-04-30 16:43:00,13.317,13.453,13.317,13.366,350000.0
2007-04-30 16:44:00,13.431,13.453,13.32,13.453,550000.0
2007-04-30 16:45:00,13.375,13.433,13.304,13.326,400000.0
2007-04-30 16:46:00,13.354,13.412,13.35,13.412,350000.0
2007-04-30 16:47:00,13.309,13.422,13.255,13.329,600000.0
2007-04-30 16:48:00,13.401,13.448,13.34,13.406,500000.0
2007-04-30 16:49:00,13.423,13.446,13.326,13.326,450000.0
2007-04-30 16:50:00,13.347,13.452,13.347,13.377,400000.0
2007-04-30 16:51:00,13.448,13.468,13.339,13.339,400000.0
2007-04-30 16:52:00,13.331,13.411,13.279,13.411,400000.0
2007-04-30 16:53:00,13.35,13.41,13.304,13.354,350000.0
2007-04-30 16:54:00,13.285,13.418,13.273,13.362,450000.0
2007-04-30 16:55:00,13.396,13.421,13.289,13.342,550000.0
2007-04-30 16:56:00,13.308,13.371,13.271,13.288,400000.0
2007-04-30 16:57:00,13.318,13.422,13.318,13.337,500000.0
2007-04-30 16:58:00,13.302,13.399,13.295,13.295,500000.0
2007-04-30 16:59:00,13.344,13.434,13.319,13.319,400000.0
2007-04-30 17:00:00,13.413,13.413,13.275,13.275,350000.0
2007-04-30 17:01:00,13.321,13.396,13.243,13.303,500000.0
2007-04-30 17:02:00,13.287,13.349,13.261,13.346,400000.0
2007-04-30 17:03:00,13.336,13.393,13.298,13.369,500000.0
2007-04-30 17:04:00,13.334,13.413,13.305,13.371,350000.0
2007-04-30 17:05:00,13.449,13.449,13.301,13.395,400000.0
2007-04-30 17:06:00,13.441,13.448,13.319,13.407,350000.0
2007-04-30 17:07:00,13.423,13.452,13.305,13.385,500000.0
2007-04-30 17:08:00,13.317,13.455,13.317,13.372,500000.0
2007-04-30 17:09:00,13.456,13.468,13.324,13.348,450000.0
2007-04-30 17:10:00,13.431,13.459,13.369,13.436,350000.0
2007-04-30 17:11:00,13.471,13.471,13.327,13.347,400000.0
2007-04-30 17:12:00,13.437,13.465,13.376,13.392,400000.0
2007-04-30 17:13:00,13.429,13.453,13.32,13.369,450000.0
2007-04-30 17:14:00,13.4,13.468,13.333,13.446,550000.0
2007-04-30 17:15:00,13.342,13.435,13.292,13.366,350000.0
2007-04-30 17:16:00,13.444,13.444,13.325,13.398,450000.0
2007-04-30 17:17:00,13.372,13.443,13.345,13.427,450000.0
2007-04-30 17:18:00,13.413,13.458,13.363,13.458,350000.0
2007-04-30 17:19:00,13.434,13.456,13.333,13.438,450000.0
2007-04-30 17:20:00,13.417,13.472,13.335,13.36,350000.0
2007-04-30 17:21:00,13.402,13.451,13.312,13.393,500000.0
2007-04-30 17:22:00,13.374,13.456,13.374,13.408,500000.0
2007-04-30 17:23:00,13.37,13.453,13.347,13.427,550000.0
2007-04-30 17:24:00,13.446,13.446,13.371,13.387,350000.0
2007-04-30 17:25:00,13.445,13.476,13.342,13.476,400000.0
2007-04-30 17:26:00,13.348,13.472,13.348,13.368,450000.0
2007-04-30 17:27:00,13.444,13.471,13.347,13.423,400000.0
2007-04-30 17:28:00,13.386,13.472,13.353,13.359,550000.0
2007-04-30 17:29:00,13.373,13.48,13.373,13.477,500000.0
2007-04-30 17:30:00,13.352,13.507,13.352,13.462,450000.0
2007-04-30 17:31:00,13.404,13.469,13.339,13.441,600000.0
2007-04-30 17:32:00,13.37,13.471,13.362,13.426,400000.0
2007-04-30 17:33:00,13.37,13.507,13.37,13.488,400000.0
2007-04-30 17:34:00,13.458,13.535,13.378,13.497,450000.0
2007-04-30 17:35:00,13.384,13.445,13.319,13.404,500000.0
2007-04-30 17:36:00,13.417,13.444,13.301,13.444,450000.0
2007-04-30 17:37:00,13.453,13.453,13.304,13.394,550000.0
2007-04-30 17:38:00,13.394,13.444,13.346,13.408,400000.0
2007-04-30 17:39:00,13.444,13.448,13.351,13.371,350000.0
2007-04-30 17:40:00,13.374,13.51,13.374,13.469,500000.0
2007-04-30 17:41:00,13.36,13.465,13.36,13.464,350000.0
2007-04-30 17:42:00,13.341,13.457,13.341,13.428,500000.0
2007-04-30 17:43:00,13.443,13.482,13.321,13.339,400000.0
2007-04-30 17:44:00,13.423,13.475,13.36,13.428,450000.0
2007-04-30 17:45:00,13.372,13.435,13.341,13.352,550000.0
2007-04-30 17:46:00,13.343,13.452,13.29,13.452,350000.0
2007-04-30 17:47:00,13.433,13.493,13.35,13.382,400000.0
2007-04-30 17:48:00,13.435,13.441,13.328,13.441,400000.0
2007-04-30 17:49:00,13.359,13.426,13.348,13.411,350000.0
2007-04-30 17:50:00,13.429,13.448,13.341,13.341,550000.0
2007-04-30 17:51:00,13.348,13.481,13.295,13.365,550000.0
2007-04-30 17:52:00,13.395,13.453,13.31,13.31,350000.0
2007-04-30 17:53:00,13.383,13.489,13.381,13.386,500000.0
2007-04-30 17:54:00,13.374,13.463,13.326,13.463,350000.0
2007-04-30 17:55:00,13.356,13.449,13.342,13.407,350000.0
2007-04-30 17:56:00,13.312,13.472,13.312,13.367,400000.0
2007-04-30 17:57:00,13.397,13.405,13.308,13.364,400000.0
2007-04-30 17:58:00,13.374,13.388,13.307,13.351,450000.0
2007-04-30 17:59:00,13.284,13.393,13.272,13.393,350000.0
2007-04-30 18:00:00,13.275,13.381,13.268,13.356,350000.0
2007-04-30 18:01:00,13.36,13.374,13.257,13.334,500000.0
2007-04-30 18:02:00,13.279,13.375,13.279,13.366,500000.0
2007-04-30 18:03:00,13.344,13.377,13.297,13.347,350000.0
2007-04-30 18:04:00,13.416,13.42,13.325,13.325,450000.0
2007-04-30 18:05:00,13.388,13.441,13.287,13.331,750000.0
2007-04-30 18:06:00,13.408,13.426,13.321,13.355,350000.0
2007-04-30 18:07:00,13.38,13.38,13.272,13.272,550000.0
2007-04-30 18:08:00,13.314,13.378,13.293,13.293,400000.0
2007-04-30 18:09:00,13.396,13.404,13.304,13.404,550000.0
2007-04-30 18:10:00,13.415,13.431,13.285,13.355,400000.0
2007-04-30 18:11:00,13.335,13.436,13.316,13.395,450000.0
2007-04-30 18:12:00,13.398,13.398,13.256,13.358,400000.0
2007-04-30 18:13:00,13.336,13.426,13.323,13.426,300000.0
2007-04-30 18:14:00,13.268,13.398,13.268,13.398,400000.0
2007-04-30 18:15:00,13.375,13.431,13.342,13.342,350000.0
2007-04-30 18:16:00,13.31,13.414,13.282,13.282,400000.0
2007-04-30 18:17:00,13.291,13.408,13.267,13.332,400000.0
2007-04-30 18:18:00,13.359,13.409,13.27,13.271,500000.0
2007-04-30 18:19:00,13.408,13.411,13.303,13.303,400000.0
2007-04-30 18:20:00,13.314,13.4,13.262,13.389,400000.0
2007-04-30 18:21:00,13.35,13.426,13.318,13.376,550000.0
2007-04-30 18:22:00,13.279,13.364,13.279,13.317,400000.0
2007-04-30 18:23:00,13.416,13.422,13.33,13.422,400000.0
2007-04-30 18:24:00,13.423,13.435,13.356,13.435,350000.0
2007-04-30 18:25:00,13.345,13.403,13.281,13.31,500000.0
2007-04-30 18:26:00,13.331,13.419,13.281,13.419,550000.0
2007-04-30 18:27:00,13.412,13.426,13.303,13.391,350000.0
2007-04-30 18:28:00,13.396,13.396,13.271,13.396,350000.0
2007-04-30 18:29:00,13.357,13.433,13.317,13.433,350000.0
2007-04-30 18:30:00,13.408,13.444,13.304,13.385,450000.0
2007-04-30 18:31:00,13.345,13.447,13.336,13.348,1550000.0
2007-04-30 18:32:00,13.351,13.415,13.296,13.362,450000.0
2007-04-30 18:33:00,13.442,13.458,13.347,13.431,350000.0
2007-04-30 18:34:00,13.395,13.45,13.324,13.45,400000.0
2007-04-30 18:35:00,13.362,13.432,13.362,13.381,350000.0
2007-04-30 18:36:00,13.355,13.437,13.285,13.396,550000.0
2007-04-30 18:37:00,13.334,13.402,13.305,13.402,400000.0
2007-04-30 18:38:00,13.382,13.393,13.275,13.348,450000.0
2007-04-30 18:39:00,13.433,13.455,13.353,13.416,400000.0
2007-04-30 18:40:00,13.435,13.46,13.335,13.384,250000.0
2007-04-30 18:41:00,13.369,13.426,13.353,13.393,500000.0
2007-04-30 18:42:00,13.354,13.404,13.287,13.317,550000.0
2007-04-30 18:43:00,13.43,13.43,13.271,13.369,400000.0
2007-04-30 18:44:00,13.399,13.399,13.316,13.316,250000.0
2007-04-30 18:45:00,13.294,13.397,13.294,13.397,300000.0
2007-04-30 18:46:00,13.336,13.436,13.333,13.436,350000.0
2007-04-30 18:47:00,13.282,13.406,13.282,13.398,400000.0
2007-04-30 18:48:00,13.386,13.432,13.318,13.318,400000.0
2007-04-30 18:49:00,13.374,13.44,13.367,13.44,250000.0
2007-04-30 18:50:00,13.397,13.437,13.323,13.373,550000.0
2007-04-30 18:51:00,13.433,13.462,13.347,13.362,450000.0
2007-04-30 18:52:00,13.387,13.434,13.342,13.383,500000.0
2007-04-30 18:53:00,13.388,13.438,13.361,13.432,450000.0
2007-04-30 18:54:00,13.334,13.409,13.334,13.336,400000.0
2007-04-30 18:55:00,13.347,13.447,13.313,13.397,350000.0
2007-04-30 18:56:00,13.396,13.407,13.315,13.351,450000.0
2007-04-30 18:57:00,13.462,13.462,13.317,13.414,450000.0
2007-04-30 18:58:00,13.449,13.449,13.366,13.414,350000.0
2007-04-30 18:59:00,13.376,13.427,13.376,13.388,450000.0
2007-04-30 19:00:00,13.39,13.479,13.336,13.472,350000.0
2007-04-30 19:01:00,13.379,13.444,13.351,13.408,500000.0
2007-04-30 19:02:00,13.339,13.398,13.295,13.392,400000.0
2007-04-30 19:03:00,13.422,13.422,13.347,13.347,350000.0
2007-04-30 19:04:00,13.411,13.432,13.355,13.432,400000.0
2007-04-30 19:05:00,13.319,13.43,13.319,13.363,350000.0
2007-04-30 19:06:00,13.436,13.448,13.35,13.448,400000.0
2007-04-30 19:07:00,13.424,13.453,13.317,13.317,350000.0
2007-04-30 19:08:00,13.352,13.454,13.332,13.332,350000.0
2007-04-30 19:09:00,13.317,13.387,13.317,13.387,100000.0
2007-04-30 19:10:00,13.409,13.442,13.345,13.442,550000.0
2007-04-30 19:11:00,13.331,13.413,13.331,13.356,400000.0
2007-04-30 19:12:00,13.347,13.435,13.347,13.407,350000.0
2007-04-30 19:13:00,13.434,13.434,13.278,13.278,300000.0
2007-04-30 19:14:00,13.336,13.443,13.316,13.411,400000.0
2007-04-30 19:15:00,13.381,13.488,13.381,13.463,500000.0
2007-04-30 19:16:00,13.445,13.445,13.365,13.386,350000.0
2007-04-30 19:17:00,13.344,13.404,13.281,13.404,450000.0
2007-04-30 19:18:00,13.285,13.406,13.259,13.348,350000.0
2007-04-30 19:19:00,13.417,13.442,13.326,13.442,400000.0
2007-04-30 19:20:00,13.357,13.434,13.318,13.429,350000.0
2007-04-30 19:21:00,13.338,13.398,13.302,13.345,350000.0
2007-04-30 19:22:00,13.407,13.417,13.307,13.33,400000.0
2007-04-30 19:23:00,13.413,13.415,13.311,13.311,350000.0
2007-04-30 19:24:00,13.326,13.435,13.277,13.325,350000.0
2007-04-30 19:25:00,13.403,13.407,13.295,13.32,400000.0
2007-04-30 19:26:00,13.416,13.447,13.293,13.374,550000.0
2007-04-30 19:27:00,13.396,13.425,13.314,13.314,400000.0
2007-04-30 19:28:00,13.311,13.422,13.311,13.377,400000.0
2007-04-30 19:29:00,13.332,13.446,13.311,13.356,400000.0
2007-04-30 19:30:00,13.323,13.426,13.295,13.295,400000.0
2007-04-30 19:31:00,13.439,13.46,13.344,13.371,350000.0
2007-04-30 19:32:00,13.363,13.439,13.334,13.349,400000.0
2007-04-30 19:33:00,13.419,13.421,13.348,13.377,350000.0
2007-04-30 19:34:00,13.456,13.456,13.34,13.34,400000.0
2007-04-30 19:35:00,13.352,13.45,13.352,13.45,300000.0
2007-04-30 19:36:00,13.421,13.487,13.338,13.381,350000.0
2007-04-30 19:37:00,13.396,13.419,13.288,13.419,350000.0
2007-04-30 19:38:00,13.383,13.383,13.257,13.268,400000.0
2007-04-30 19:39:00,13.297,13.405,13.257,13.312,250000.0
2007-04-30 19:40:00,13.312,13.322,13.312,13.322,100000.0
2007-04-30 19:41:00,13.307,13.425,13.254,13.425,550000.0
2007-04-30 19:42:00,13.375,13.496,13.342,13.434,400000.0
2007-04-30 19:43:00,13.386,13.386,13.289,13.319,350000.0
2007-04-30 19:44:00,13.36,13.433,13.319,13.319,250000.0
2007-04-30 19:45:00,13.372,13.449,13.315,13.324,400000.0
2007-04-30 19:47:00,13.418,13.447,13.282,13.387,550000.0
2007-04-30 19:48:00,13.362,13.432,13.325,13.337,350000.0
2007-04-30 19:49:00,13.301,13.395,13.281,13.301,400000.0
2007-04-30 19:51:00,13.33,13.449,13.33,13.402,450000.0
2007-04-30 19:52:00,13.415,13.471,13.358,13.384,400000.0
2007-04-30 19:55:00,13.414,13.444,13.356,13.433,400000.0
2007-04-30 19:56:00,13.311,13.311,13.311,13.311,50000.0
2007-04-30 19:57:00,13.301,13.437,13.301,13.384,300000.0
2007-04-30 19:58:00,13.273,13.414,13.273,13.288,600000.0
2007-04-30 19:59:00,13.326,13.454,13.326,13.338,550000.0
2007-04-30 20:00:00,13.349,13.419,13.297,13.419,250000.0
2007-04-30 20:01:00,13.44,13.44,13.322,13.404,450000.0
2007-04-30 20:02:00,13.414,13.444,13.322,13.444,300000.0
2007-04-30 20:03:00,13.352,13.433,13.351,13.433,250000.0
2007-04-30 20:04:00,13.419,13.419,13.295,13.295,100000.0
2007-04-30 20:05:00,13.435,13.451,13.329,13.45,400000.0
2007-04-30 20:06:00,13.448,13.453,13.317,13.453,350000.0
2007-04-30 20:07:00,13.421,13.421,13.258,13.275,450000.0
2007-04-30 20:08:00,13.309,13.43,13.309,13.379,200000.0
2007-04-30 20:09:00,13.411,13.411,13.35,13.35,100000.0
2007-04-30 20:10:00,13.389,13.389,13.304,13.374,250000.0
2007-04-30 20:11:00,13.378,13.391,13.283,13.309,400000.0
2007-04-30 20:12:00,13.299,13.37,13.299,13.37,250000.0
2007-04-30 20:13:00,13.344,13.398,13.283,13.283,400000.0
2007-04-30 20:14:00,13.381,13.408,13.269,13.37,400000.0
2007-04-30 20:15:00,13.4,13.435,13.295,13.308,300000.0
2007-04-30 20:16:00,13.38,13.409,13.309,13.368,350000.0
2007-04-30 20:17:00,13.323,13.339,13.313,13.339,200000.0
2007-04-30 20:18:00,13.347,13.452,13.304,13.384,200000.0
2007-04-30 20:19:00,13.299,13.359,13.283,13.283,300000.0
2007-04-30 20:20:00,13.423,13.423,13.311,13.311,350000.0
2007-04-30 20:21:00,13.273,13.366,13.273,13.273,300000.0
2007-04-30 20:22:00,13.294,13.406,13.273,13.406,250000.0
2007-04-30 20:23:00,13.278,13.402,13.276,13.402,350000.0
2007-04-30 20:24:00,13.376,13.388,13.294,13.31,350000.0
2007-04-30 20:25:00,13.394,13.394,13.288,13.288,100000.0
2007-04-30 20:26:00,13.374,13.427,13.329,13.329,250000.0
2007-04-30 20:27:00,13.397,13.419,13.338,13.393,350000.0
2007-04-30 20:28:00,13.288,13.374,13.278,13.366,450000.0
2007-04-30 20:29:00,13.318,13.424,13.259,13.424,550000.0
2007-04-30 20:30:00,13.324,13.412,13.324,13.327,300000.0
2007-04-30 20:31:00,13.325,13.325,13.325,13.325,50000.0
2007-04-30 20:32:00,13.399,13.399,13.306,13.306,100000.0
2007-04-30 20:33:00,13.328,13.395,13.328,13.333,250000.0
2007-04-30 20:34:00,13.332,13.41,13.299,13.382,300000.0
2007-04-30 20:35:00,13.412,13.412,13.307,13.313,300000.0
2007-04-30 20:36:00,13.3,13.447,13.3,13.361,350000.0
2007-04-30 20:37:00,13.378,13.378,13.342,13.342,100000.0
2007-04-30 20:38:00,13.327,13.38,13.283,13.283,200000.0
2007-04-30 20:39:00,13.31,13.409,13.31,13.409,100000.0
2007-04-30 20:40:00,13.296,13.378,13.296,13.378,100000.0
2007-04-30 20:41:00,13.294,13.371,13.281,13.368,250000.0
2007-04-30 20:42:00,13.408,13.408,13.408,13.408,50000.0
2007-04-30 20:43:00,13.404,13.404,13.3,13.3,100000.0
2007-04-30 20:44:00,13.296,13.396,13.278,13.388,200000.0
2007-04-30 20:45:00,13.387,13.412,13.303,13.412,250000.0
2007-04-30 20:46:00,13.296,13.296,13.279,13.279,100000.0
2007-04-30 20:47:00,13.339,13.382,13.253,13.26,300000.0
2007-04-30 20:48:00,13.382,13.421,13.317,13.393,400000.0
2007-04-30 20:49:00,13.36,13.36,13.301,13.301,250000.0
2007-04-30 20:50:00,13.346,13.388,13.281,13.344,400000.0
2007-04-30 20:51:00,13.327,13.37,13.325,13.37,200000.0
2007-04-30 20:52:00,13.389,13.389,13.292,13.342,250000.0
2007-04-30 20:53:00,13.39,13.39,13.308,13.368,500000.0
2007-04-30 20:54:00,13.29,13.384,13.24,13.363,550000.0
2007-04-30 20:55:00,13.264,13.389,13.229,13.344,250000.0
2007-04-30 20:56:00,13.376,13.41,13.278,13.283,300000.0
2007-04-30 20:58:00,13.38,13.38,13.285,13.338,250000.0
2007-04-30 20:59:00,13.32,13.396,13.32,13.352,250000.0
2007-04-30 21:00:00,13.29,13.403,13.285,13.403,250000.0
2007-04-30 21:01:00,13.388,13.388,13.251,13.278,350000.0
2007-04-30 21:02:00,13.308,13.408,13.249,13.408,250000.0
2007-04-30 21:03:00,13.406,13.423,13.295,13.295,450000.0
2007-04-30 21:04:00,13.327,13.419,13.272,13.33,450000.0
2007-04-30 21:05:00,13.374,13.374,13.344,13.362,350000.0
2007-04-30 21:06:00,13.386,13.386,13.296,13.33,350000.0
2007-04-30 21:07:00,13.404,13.404,13.317,13.317,250000.0
2007-04-30 21:08:00,13.345,13.417,13.283,13.328,500000.0
2007-04-30 21:09:00,13.374,13.374,13.271,13.369,400000.0
2007-04-30 21:10:00,13.356,13.356,13.258,13.258,200000.0
2007-04-30 21:13:00,13.362,13.38,13.284,13.371,550000.0
2007-04-30 21:14:00,13.361,13.363,13.262,13.363,250000.0
2007-04-30 21:15:00,13.346,13.377,13.268,13.311,400000.0
2007-04-30 21:16:00,13.279,13.366,13.243,13.314,300000.0
2007-04-30 21:17:00,13.366,13.366,13.275,13.349,350000.0
2007-04-30 21:18:00,13.262,13.396,13.255,13.305,450000.0
2007-04-30 21:19:00,13.265,13.35,13.24,13.345,350000.0
2007-04-30 21:20:00,13.255,13.363,13.255,13.357,200000.0
2007-04-30 21:21:00,13.363,13.388,13.312,13.359,250000.0
2007-04-30 21:22:00,13.303,13.381,13.266,13.361,400000.0
2007-04-30 21:23:00,13.387,13.393,13.311,13.344,250000.0
2007-04-30 21:24:00,13.394,13.394,13.276,13.276,350000.0
2007-04-30 21:25:00,13.396,13.4,13.275,13.275,300000.0
2007-04-30 21:26:00,13.356,13.356,13.25,13.339,400000.0
2007-04-30 21:27:00,13.322,13.347,13.277,13.293,250000.0
2007-04-30 21:28:00,13.379,13.379,13.279,13.355,250000.0
2007-04-30 21:30:00,13.265,13.39,13.265,13.39,150000.0
2007-04-30 21:31:00,13.4,13.4,13.389,13.389,100000.0
2007-04-30 21:32:00,13.25,13.376,13.25,13.376,250000.0
2007-04-30 21:33:00,13.316,13.365,13.291,13.352,400000.0
2007-04-30 21:35:00,13.378,13.406,13.297,13.35,350000.0
2007-04-30 21:36:00,13.33,13.418,13.33,13.418,200000.0
2007-04-30 21:37:00,13.367,13.367,13.275,13.317,200000.0
2007-04-30 21:39:00,13.324,13.324,13.303,13.317,150000.0
2007-04-30 21:40:00,13.373,13.373,13.31,13.331,350000.0
2007-04-30 21:43:00,13.386,13.386,13.241,13.286,350000.0
2007-04-30 21:44:00,13.31,13.387,13.262,13.387,300000.0
2007-04-30 21:45:00,13.355,13.375,13.268,13.351,550000.0
2007-04-30 21:46:00,13.32,13.383,13.226,13.275,400000.0
2007-04-30 21:47:00,13.325,13.365,13.256,13.333,550000.0
2007-04-30 21:48:00,13.284,13.284,13.282,13.282,100000.0
2007-04-30 21:49:00,13.3,13.331,13.256,13.331,350000.0
2007-04-30 21:50:00,13.294,13.294,13.294,13.294,50000.0
2007-04-30 21:52:00,13.266,13.336,13.219,13.245,250000.0
2007-04-30 21:53:00,13.251,13.334,13.214,13.284,300000.0
2007-04-30 21:54:00,13.261,13.348,13.258,13.348,250000.0
2007-04-30 21:55:00,13.322,13.346,13.256,13.346,150000.0
2007-04-30 21:56:00,13.308,13.319,13.308,13.319,100000.0
2007-04-30 21:57:00,13.344,13.344,13.229,13.229,150000.0
2007-04-30 21:59:00,13.229,13.229,13.226,13.226,100000.0
2007-04-30 22:00:00,13.219,13.219,13.219,13.219,50000.0
2007-04-30 22:01:00,13.254,13.316,13.213,13.236,300000.0
2007-04-30 22:02:00,13.208,13.341,13.208,13.32,450000.0
2007-04-30 22:03:00,13.357,13.357,13.28,13.329,200000.0
2007-04-30 22:04:00,13.213,13.295,13.2,13.2,450000.0
2007-04-30 22:06:00,13.253,13.358,13.225,13.225,300000.0
2007-04-30 22:07:00,13.314,13.331,13.258,13.331,200000.0
2007-04-30 22:08:00,13.251,13.329,13.238,13.242,300000.0
2007-04-30 22:10:00,13.325,13.325,13.245,13.245,100000.0
2007-04-30 22:11:00,13.258,13.329,13.231,13.268,400000.0
2007-04-30 22:12:00,13.256,13.316,13.255,13.258,350000.0
2007-04-30 22:13:00,13.272,13.329,13.254,13.329,400000.0
2007-04-30 22:14:00,13.306,13.362,13.258,13.362,350000.0
2007-04-30 22:15:00,13.235,13.361,13.235,13.327,450000.0
2007-04-30 22:16:00,13.323,13.336,13.223,13.309,400000.0
2007-04-30 22:17:00,13.229,13.289,13.229,13.289,100000.0
2007-04-30 22:18:00,13.316,13.371,13.25,13.371,350000.0
2007-04-30 22:19:00,13.297,13.343,13.268,13.329,350000.0
2007-04-30 22:20:00,13.347,13.347,13.325,13.325,100000.0
2007-04-30 22:25:00,13.283,13.317,13.283,13.317,100000.0
2007-04-30 22:26:00,13.308,13.362,13.261,13.362,150000.0
2007-04-30 22:27:00,13.356,13.356,13.298,13.298,100000.0
2007-04-30 22:29:00,13.351,13.378,13.241,13.241,350000.0
2007-04-30 22:30:00,13.334,13.377,13.253,13.377,200000.0
2007-04-30 22:32:00,13.267,13.372,13.267,13.372,100000.0
2007-04-30 22:35:00,13.278,13.355,13.271,13.341,250000.0
2007-04-30 22:36:00,13.358,13.358,13.281,13.281,100000.0
2007-04-30 22:37:00,13.355,13.355,13.355,13.355,50000.0
2007-04-30 22:39:00,13.351,13.352,13.349,13.349,150000.0
2007-04-30 22:40:00,13.349,13.349,13.249,13.336,150000.0
2007-04-30 22:43:00,13.268,13.345,13.261,13.331,250000.0
2007-04-30 22:47:00,13.262,13.329,13.253,13.329,250000.0
2007-04-30 22:48:00,13.393,13.437,13.278,13.278,400000.0
2007-04-30 22:50:00,13.326,13.326,13.239,13.239,150000.0
2007-04-30 22:51:00,13.265,13.381,13.263,13.293,300000.0
2007-04-30 22:52:00,13.321,13.349,13.245,13.247,250000.0
2007-04-30 22:54:00,13.303,13.303,13.255,13.255,150000.0
2007-04-30 22:55:00,13.314,13.314,13.26,13.26,100000.0
2007-04-30 22:56:00,13.32,13.32,13.299,13.299,100000.0
2007-04-30 22:57:00,13.37,13.37,13.37,13.37,50000.0
2007-04-30 22:58:00,13.392,13.393,13.295,13.326,450000.0
2007-04-30 22:59:00,13.258,13.381,13.258,13.381,100000.0
2007-04-30 23:03:00,13.306,13.306,13.306,13.306,50000.0
2007-04-30 23:04:00,13.366,13.366,13.233,13.309,350000.0
2007-04-30 23:05:00,13.304,13.383,13.304,13.378,300000.0
2007-04-30 23:09:00,13.287,13.361,13.286,13.286,350000.0
2007-04-30 23:10:00,13.33,13.353,13.306,13.353,300000.0
2007-04-30 23:11:00,13.318,13.345,13.247,13.27,350000.0
2007-04-30 23:12:00,13.344,13.353,13.246,13.33,350000.0
2007-04-30 23:13:00,13.32,13.354,13.277,13.354,300000.0
2007-04-30 23:15:00,13.258,13.371,13.234,13.234,350000.0
2007-04-30 23:28:00,13.305,13.399,13.305,13.378,350000.0
2007-04-30 23:35:00,13.282,13.386,13.257,13.257,350000.0
2007-05-01 00:00:00,13.39,13.46,13.13,13.24,100000.0
2007-05-01 00:04:00,13.33,13.33,13.281,13.281,100000.0
2007-05-01 00:05:00,13.241,13.318,13.234,13.304,250000.0
2007-05-01 00:06:00,13.288,13.295,13.288,13.295,100000.0
2007-05-01 00:07:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 00:10:00,13.25,13.25,13.25,13.25,50000.0
2007-05-01 00:15:00,13.346,13.375,13.286,13.313,350000.0
2007-05-01 00:17:00,13.404,13.404,13.293,13.326,300000.0
2007-05-01 00:18:00,13.288,13.382,13.288,13.319,200000.0
2007-05-01 00:19:00,13.356,13.389,13.354,13.354,150000.0
2007-05-01 00:20:00,13.349,13.349,13.249,13.292,400000.0
2007-05-01 00:23:00,13.37,13.385,13.281,13.385,200000.0
2007-05-01 00:24:00,13.392,13.392,13.286,13.286,250000.0
2007-05-01 00:25:00,13.366,13.366,13.366,13.366,50000.0
2007-05-01 00:29:00,13.387,13.387,13.314,13.314,300000.0
2007-05-01 00:30:00,13.307,13.37,13.25,13.309,400000.0
2007-05-01 00:31:00,13.342,13.342,13.239,13.239,100000.0
2007-05-01 00:32:00,13.262,13.373,13.239,13.373,150000.0
2007-05-01 00:33:00,13.298,13.455,13.247,13.372,550000.0
2007-05-01 00:34:00,13.323,13.323,13.321,13.321,100000.0
2007-05-01 00:36:00,13.281,13.358,13.274,13.344,250000.0
2007-05-01 00:37:00,13.284,13.368,13.284,13.368,100000.0
2007-05-01 00:38:00,13.344,13.359,13.276,13.344,250000.0
2007-05-01 00:42:00,13.28,13.418,13.28,13.354,350000.0
2007-05-01 00:43:00,13.365,13.425,13.31,13.329,400000.0
2007-05-01 00:45:00,13.377,13.377,13.271,13.314,450000.0
2007-05-01 00:46:00,13.248,13.379,13.204,13.261,350000.0
2007-05-01 00:50:00,13.35,13.365,13.35,13.365,100000.0
2007-05-01 00:53:00,13.351,13.351,13.332,13.332,100000.0
2007-05-01 00:54:00,13.354,13.354,13.234,13.337,250000.0
2007-05-01 00:55:00,13.273,13.31,13.273,13.306,150000.0
2007-05-01 00:57:00,13.37,13.39,13.296,13.296,400000.0
2007-05-01 00:58:00,13.358,13.358,13.346,13.346,100000.0
2007-05-01 00:59:00,13.264,13.363,13.264,13.299,400000.0
2007-05-01 01:01:00,13.344,13.344,13.344,13.344,50000.0
2007-05-01 01:02:00,13.378,13.378,13.378,13.378,50000.0
2007-05-01 01:05:00,13.297,13.379,13.28,13.294,400000.0
2007-05-01 01:06:00,13.276,13.391,13.276,13.391,400000.0
2007-05-01 01:08:00,13.321,13.373,13.265,13.329,500000.0
2007-05-01 01:09:00,13.295,13.377,13.291,13.377,250000.0
2007-05-01 01:10:00,13.371,13.371,13.273,13.273,250000.0
2007-05-01 01:13:00,13.285,13.404,13.285,13.404,150000.0
2007-05-01 01:16:00,13.29,13.367,13.288,13.358,250000.0
2007-05-01 01:17:00,13.349,13.354,13.288,13.288,250000.0
2007-05-01 01:20:00,13.379,13.385,13.278,13.296,300000.0
2007-05-01 01:21:00,13.413,13.413,13.296,13.408,200000.0
2007-05-01 01:23:00,13.38,13.417,13.337,13.417,150000.0
2007-05-01 01:26:00,13.32,13.371,13.297,13.355,450000.0
2007-05-01 01:27:00,13.382,13.39,13.278,13.281,250000.0
2007-05-01 01:28:00,13.376,13.386,13.308,13.386,250000.0
2007-05-01 01:29:00,13.31,13.42,13.31,13.334,500000.0
2007-05-01 01:30:00,13.331,13.461,13.331,13.333,400000.0
2007-05-01 01:31:00,13.391,13.424,13.337,13.389,250000.0
2007-05-01 01:32:00,13.331,13.403,13.317,13.403,150000.0
2007-05-01 01:33:00,13.292,13.375,13.292,13.375,200000.0
2007-05-01 01:34:00,13.317,13.4,13.29,13.388,350000.0
2007-05-01 01:35:00,13.403,13.403,13.324,13.393,200000.0
2007-05-01 01:36:00,13.354,13.404,13.325,13.398,350000.0
2007-05-01 01:37:00,13.35,13.426,13.299,13.299,300000.0
2007-05-01 01:43:00,13.391,13.406,13.355,13.359,400000.0
2007-05-01 01:44:00,13.387,13.459,13.336,13.45,550000.0
2007-05-01 01:45:00,13.436,13.436,13.347,13.351,350000.0
2007-05-01 01:46:00,13.314,13.414,13.314,13.414,150000.0
2007-05-01 01:47:00,13.418,13.444,13.331,13.394,300000.0
2007-05-01 01:48:00,13.437,13.444,13.393,13.393,350000.0
2007-05-01 01:49:00,13.322,13.434,13.318,13.331,400000.0
2007-05-01 01:50:00,13.391,13.391,13.38,13.38,100000.0
2007-05-01 01:51:00,13.363,13.44,13.326,13.326,350000.0
2007-05-01 01:52:00,13.303,13.382,13.303,13.33,150000.0
2007-05-01 01:53:00,13.39,13.396,13.312,13.383,300000.0
2007-05-01 01:55:00,13.414,13.43,13.303,13.411,300000.0
2007-05-01 01:59:00,13.411,13.411,13.403,13.403,100000.0
2007-05-01 02:00:00,13.33,13.415,13.33,13.39,250000.0
2007-05-01 02:01:00,13.39,13.39,13.358,13.358,200000.0
2007-05-01 02:04:00,13.409,13.409,13.26,13.3,350000.0
2007-05-01 02:05:00,13.252,13.403,13.252,13.403,200000.0
2007-05-01 02:06:00,13.42,13.471,13.324,13.324,400000.0
2007-05-01 02:07:00,13.41,13.41,13.32,13.32,250000.0
2007-05-01 02:08:00,13.349,13.375,13.252,13.31,600000.0
2007-05-01 02:09:00,13.294,13.388,13.238,13.259,350000.0
2007-05-01 02:10:00,13.409,13.409,13.252,13.252,400000.0
2007-05-01 02:11:00,13.34,13.421,13.282,13.404,500000.0
2007-05-01 02:12:00,13.349,13.349,13.219,13.349,400000.0
2007-05-01 02:13:00,13.278,13.384,13.278,13.3,250000.0
2007-05-01 02:14:00,13.371,13.379,13.259,13.259,550000.0
2007-05-01 02:15:00,13.318,13.392,13.296,13.372,300000.0
2007-05-01 02:16:00,13.364,13.375,13.332,13.364,250000.0
2007-05-01 02:17:00,13.398,13.398,13.285,13.382,450000.0
2007-05-01 02:18:00,13.409,13.409,13.302,13.351,350000.0
2007-05-01 02:19:00,13.329,13.357,13.25,13.347,550000.0
2007-05-01 02:20:00,13.35,13.382,13.281,13.281,250000.0
2007-05-01 02:21:00,13.302,13.392,13.255,13.255,350000.0
2007-05-01 02:22:00,13.299,13.408,13.264,13.264,300000.0
2007-05-01 02:23:00,13.372,13.435,13.278,13.278,500000.0
2007-05-01 02:24:00,13.4,13.4,13.259,13.376,300000.0
2007-05-01 02:25:00,13.286,13.311,13.263,13.263,200000.0
2007-05-01 02:27:00,13.275,13.363,13.266,13.266,300000.0
2007-05-01 02:28:00,13.333,13.333,13.249,13.249,250000.0
2007-05-01 02:29:00,13.356,13.412,13.309,13.412,400000.0
2007-05-01 02:30:00,13.253,13.253,13.253,13.253,50000.0
2007-05-01 02:31:00,13.333,13.333,13.278,13.278,200000.0
2007-05-01 02:32:00,13.391,13.435,13.358,13.371,350000.0
2007-05-01 02:33:00,13.379,13.442,13.3,13.317,550000.0
2007-05-01 02:34:00,13.361,13.384,13.238,13.384,400000.0
2007-05-01 02:35:00,13.39,13.39,13.284,13.327,550000.0
2007-05-01 02:36:00,13.369,13.38,13.305,13.363,400000.0
2007-05-01 02:37:00,13.39,13.39,13.325,13.331,250000.0
2007-05-01 02:38:00,13.32,13.39,13.299,13.308,300000.0
2007-05-01 02:39:00,13.306,13.394,13.286,13.394,350000.0
2007-05-01 02:41:00,13.333,13.412,13.284,13.342,300000.0
2007-05-01 02:42:00,13.317,13.427,13.309,13.309,350000.0
2007-05-01 02:43:00,13.282,13.35,13.282,13.344,300000.0
2007-05-01 02:44:00,13.339,13.402,13.304,13.396,350000.0
2007-05-01 02:45:00,13.292,13.402,13.292,13.402,100000.0
2007-05-01 02:46:00,13.4,13.4,13.279,13.4,500000.0
2007-05-01 02:48:00,13.351,13.403,13.296,13.396,200000.0
2007-05-01 02:49:00,13.351,13.447,13.328,13.4,400000.0
2007-05-01 02:50:00,13.373,13.414,13.321,13.414,300000.0
2007-05-01 02:51:00,13.329,13.374,13.292,13.374,150000.0
2007-05-01 02:52:00,13.346,13.454,13.346,13.454,150000.0
2007-05-01 02:53:00,13.354,13.374,13.292,13.354,250000.0
2007-05-01 02:54:00,13.296,13.396,13.289,13.364,700000.0
2007-05-01 02:55:00,13.326,13.39,13.326,13.39,150000.0
2007-05-01 02:56:00,13.334,13.409,13.334,13.387,400000.0
2007-05-01 02:57:00,13.347,13.347,13.303,13.303,100000.0
2007-05-01 02:58:00,13.284,13.284,13.284,13.284,50000.0
2007-05-01 02:59:00,13.339,13.365,13.322,13.322,150000.0
2007-05-01 03:00:00,13.268,13.358,13.268,13.3,150000.0
2007-05-01 03:01:00,13.391,13.391,13.274,13.357,200000.0
2007-05-01 03:02:00,13.388,13.407,13.314,13.384,250000.0
2007-05-01 03:03:00,13.386,13.403,13.306,13.403,400000.0
2007-05-01 03:04:00,13.269,13.377,13.269,13.377,150000.0
2007-05-01 03:05:00,13.388,13.404,13.388,13.404,100000.0
2007-05-01 03:06:00,13.394,13.423,13.337,13.364,300000.0
2007-05-01 03:07:00,13.41,13.418,13.306,13.396,300000.0
2007-05-01 03:08:00,13.343,13.343,13.343,13.343,50000.0
2007-05-01 03:09:00,13.311,13.398,13.278,13.318,400000.0
2007-05-01 03:10:00,13.231,13.365,13.231,13.292,300000.0
2007-05-01 03:11:00,13.282,13.323,13.282,13.323,100000.0
2007-05-01 03:12:00,13.379,13.379,13.379,13.379,50000.0
2007-05-01 03:13:00,13.288,13.374,13.257,13.274,400000.0
2007-05-01 03:14:00,13.289,13.334,13.253,13.253,250000.0
2007-05-01 03:15:00,13.372,13.372,13.243,13.257,250000.0
2007-05-01 03:16:00,13.272,13.337,13.242,13.242,150000.0
2007-05-01 03:17:00,13.357,13.399,13.357,13.399,100000.0
2007-05-01 03:18:00,13.356,13.356,13.356,13.356,50000.0
2007-05-01 03:19:00,13.372,13.436,13.313,13.377,600000.0
2007-05-01 03:20:00,13.324,13.356,13.324,13.356,100000.0
2007-05-01 03:21:00,13.271,13.271,13.271,13.271,50000.0
2007-05-01 03:22:00,13.284,13.284,13.284,13.284,50000.0
2007-05-01 03:23:00,13.379,13.379,13.298,13.298,100000.0
2007-05-01 03:24:00,13.34,13.34,13.34,13.34,50000.0
2007-05-01 03:25:00,13.359,13.359,13.267,13.322,200000.0
2007-05-01 03:26:00,13.324,13.381,13.253,13.323,400000.0
2007-05-01 03:29:00,13.377,13.377,13.377,13.377,100000.0
2007-05-01 03:30:00,13.367,13.375,13.367,13.375,100000.0
2007-05-01 03:31:00,13.356,13.356,13.356,13.356,50000.0
2007-05-01 03:32:00,13.409,13.409,13.296,13.398,350000.0
2007-05-01 03:34:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 03:35:00,13.334,13.334,13.334,13.334,50000.0
2007-05-01 03:36:00,13.368,13.368,13.368,13.368,50000.0
2007-05-01 03:37:00,13.375,13.375,13.271,13.368,300000.0
2007-05-01 03:39:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 03:40:00,13.293,13.293,13.284,13.284,100000.0
2007-05-01 03:42:00,13.307,13.362,13.3,13.342,250000.0
2007-05-01 03:44:00,13.33,13.354,13.294,13.294,200000.0
2007-05-01 03:45:00,13.264,13.325,13.264,13.325,100000.0
2007-05-01 03:47:00,13.354,13.354,13.298,13.298,100000.0
2007-05-01 03:48:00,13.336,13.336,13.336,13.336,50000.0
2007-05-01 03:49:00,13.306,13.381,13.243,13.381,450000.0
2007-05-01 03:51:00,13.336,13.356,13.243,13.348,300000.0
2007-05-01 03:53:00,13.407,13.407,13.366,13.366,150000.0
2007-05-01 03:54:00,13.405,13.405,13.328,13.396,250000.0
2007-05-01 03:55:00,13.307,13.381,13.271,13.334,350000.0
2007-05-01 03:56:00,13.351,13.375,13.351,13.375,100000.0
2007-05-01 03:58:00,13.334,13.334,13.334,13.334,50000.0
2007-05-01 03:59:00,13.299,13.299,13.299,13.299,50000.0
2007-05-01 04:00:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 04:02:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 04:04:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 04:07:00,13.298,13.375,13.291,13.361,250000.0
2007-05-01 04:09:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 04:10:00,13.349,13.349,13.334,13.334,100000.0
2007-05-01 04:11:00,13.264,13.291,13.264,13.291,100000.0
2007-05-01 04:12:00,13.375,13.375,13.271,13.368,300000.0
2007-05-01 04:14:00,13.299,13.299,13.271,13.271,100000.0
2007-05-01 04:15:00,13.299,13.299,13.299,13.299,50000.0
2007-05-01 04:16:00,13.271,13.271,13.271,13.271,50000.0
2007-05-01 04:17:00,13.271,13.348,13.264,13.334,250000.0
2007-05-01 04:18:00,13.271,13.271,13.264,13.264,100000.0
2007-05-01 04:20:00,13.313,13.378,13.308,13.355,250000.0
2007-05-01 04:21:00,13.374,13.374,13.303,13.303,200000.0
2007-05-01 04:23:00,13.281,13.358,13.274,13.344,250000.0
2007-05-01 04:26:00,13.306,13.383,13.299,13.369,250000.0
2007-05-01 04:29:00,13.308,13.385,13.301,13.371,250000.0
2007-05-01 04:33:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:39:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:40:00,13.328,13.374,13.328,13.374,200000.0
2007-05-01 04:43:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:52:00,13.299,13.365,13.296,13.348,250000.0
2007-05-01 04:56:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:59:00,13.308,13.324,13.257,13.257,150000.0
2007-05-01 05:00:00,13.371,13.371,13.254,13.254,350000.0
2007-05-01 05:01:00,13.257,13.372,13.246,13.246,300000.0
2007-05-01 05:02:00,13.254,13.324,13.254,13.308,350000.0
2007-05-01 05:04:00,13.311,13.388,13.304,13.374,250000.0
2007-05-01 05:05:00,13.338,13.338,13.338,13.338,50000.0
2007-05-01 05:09:00,13.321,13.398,13.314,13.384,250000.0
2007-05-01 05:12:00,13.353,13.353,13.324,13.324,100000.0
2007-05-01 05:13:00,13.276,13.369,13.276,13.331,300000.0
2007-05-01 05:14:00,13.389,13.389,13.389,13.389,50000.0
2007-05-01 05:16:00,13.306,13.306,13.306,13.306,50000.0
2007-05-01 05:17:00,13.309,13.309,13.309,13.309,100000.0
2007-05-01 05:18:00,13.282,13.354,13.265,13.349,250000.0
2007-05-01 05:20:00,13.391,13.391,13.274,13.274,350000.0
2007-05-01 05:25:00,13.29,13.379,13.29,13.352,250000.0
2007-05-01 05:27:00,13.323,13.323,13.323,13.323,50000.0
2007-05-01 05:32:00,13.317,13.379,13.312,13.36,250000.0
2007-05-01 05:33:00,13.362,13.37,13.351,13.351,150000.0
2007-05-01 05:36:00,13.253,13.344,13.253,13.344,200000.0
2007-05-01 05:37:00,13.325,13.359,13.253,13.359,450000.0
2007-05-01 05:38:00,13.344,13.359,13.309,13.309,350000.0
2007-05-01 05:39:00,13.302,13.36,13.265,13.318,550000.0
2007-05-01 05:41:00,13.281,13.358,13.274,13.344,250000.0
2007-05-01 05:43:00,13.382,13.382,13.267,13.382,250000.0
2007-05-01 05:44:00,13.317,13.386,13.29,13.386,250000.0
2007-05-01 05:45:00,13.324,13.325,13.315,13.315,250000.0
2007-05-01 05:46:00,13.29,13.345,13.29,13.292,250000.0
2007-05-01 05:47:00,13.297,13.297,13.297,13.297,50000.0
2007-05-01 05:48:00,13.294,13.3,13.294,13.3,100000.0
2007-05-01 05:49:00,13.318,13.318,13.318,13.318,50000.0
2007-05-01 05:50:00,13.284,13.403,13.284,13.366,450000.0
2007-05-01 05:51:00,13.369,13.369,13.29,13.29,100000.0
2007-05-01 05:52:00,13.284,13.395,13.284,13.284,250000.0
2007-05-01 05:53:00,13.386,13.386,13.29,13.29,150000.0
2007-05-01 05:54:00,13.287,13.287,13.287,13.287,50000.0
2007-05-01 05:55:00,13.308,13.308,13.253,13.253,100000.0
2007-05-01 05:56:00,13.289,13.289,13.274,13.274,100000.0
2007-05-01 05:57:00,13.348,13.416,13.28,13.28,250000.0
2007-05-01 05:58:00,13.356,13.356,13.356,13.356,50000.0
2007-05-01 06:01:00,13.288,13.392,13.288,13.351,400000.0
2007-05-01 06:02:00,13.374,13.374,13.36,13.36,100000.0
2007-05-01 06:03:00,13.274,13.388,13.274,13.374,400000.0
2007-05-01 06:04:00,13.284,13.394,13.274,13.385,550000.0
2007-05-01 06:15:00,13.272,13.361,13.258,13.35,300000.0
2007-05-01 06:16:00,13.373,13.373,13.373,13.373,50000.0
2007-05-01 06:17:00,13.317,13.373,13.257,13.317,250000.0
2007-05-01 06:18:00,13.295,13.396,13.293,13.365,550000.0
2007-05-01 06:19:00,13.271,13.271,13.271,13.271,50000.0
2007-05-01 06:21:00,13.342,13.344,13.238,13.238,250000.0
2007-05-01 06:22:00,13.241,13.349,13.241,13.349,100000.0
2007-05-01 06:26:00,13.366,13.419,13.285,13.374,300000.0
2007-05-01 06:27:00,13.35,13.35,13.35,13.35,50000.0
2007-05-01 06:30:00,13.364,13.399,13.313,13.393,500000.0
2007-05-01 06:31:00,13.396,13.411,13.361,13.361,250000.0
2007-05-01 06:32:00,13.306,13.385,13.304,13.304,250000.0
2007-05-01 06:33:00,13.268,13.385,13.248,13.385,550000.0
2007-05-01 06:35:00,13.38,13.38,13.282,13.316,400000.0
2007-05-01 06:36:00,13.393,13.393,13.335,13.335,150000.0
2007-05-01 06:37:00,13.281,13.395,13.281,13.395,400000.0
2007-05-01 06:38:00,13.36,13.378,13.241,13.355,350000.0
2007-05-01 06:39:00,13.355,13.36,13.298,13.36,300000.0
2007-05-01 06:40:00,13.365,13.388,13.279,13.351,400000.0
2007-05-01 06:45:00,13.383,13.398,13.287,13.398,350000.0
2007-05-01 06:46:00,13.334,13.393,13.312,13.393,350000.0
2007-05-01 06:47:00,13.336,13.362,13.227,13.227,400000.0
2007-05-01 06:49:00,13.338,13.338,13.338,13.338,50000.0
2007-05-01 06:51:00,13.386,13.396,13.344,13.396,400000.0
2007-05-01 06:53:00,13.389,13.389,13.295,13.361,350000.0
2007-05-01 06:54:00,13.389,13.389,13.258,13.258,100000.0
2007-05-01 06:55:00,13.382,13.411,13.297,13.297,400000.0
2007-05-01 06:57:00,13.266,13.359,13.266,13.359,100000.0
2007-05-01 06:58:00,13.285,13.361,13.284,13.346,250000.0
2007-05-01 06:59:00,13.371,13.371,13.261,13.261,200000.0
2007-05-01 07:00:00,13.374,13.417,13.283,13.379,550000.0
2007-05-01 07:01:00,13.355,13.398,13.267,13.292,400000.0
2007-05-01 07:02:00,13.353,13.353,13.353,13.353,50000.0
2007-05-01 07:03:00,13.306,13.394,13.3,13.394,150000.0
2007-05-01 07:05:00,13.343,13.413,13.286,13.413,350000.0
2007-05-01 07:06:00,13.346,13.346,13.32,13.32,100000.0
2007-05-01 07:07:00,13.307,13.407,13.307,13.332,150000.0
2007-05-01 07:08:00,13.361,13.361,13.361,13.361,50000.0
2007-05-01 07:09:00,13.336,13.336,13.254,13.336,250000.0
2007-05-01 07:10:00,13.311,13.311,13.311,13.311,50000.0
2007-05-01 07:12:00,13.404,13.404,13.277,13.343,250000.0
2007-05-01 07:13:00,13.277,13.396,13.251,13.396,250000.0
2007-05-01 07:14:00,13.411,13.411,13.333,13.337,400000.0
2007-05-01 07:15:00,13.383,13.393,13.306,13.389,450000.0
2007-05-01 07:16:00,13.337,13.422,13.265,13.363,850000.0
2007-05-01 07:17:00,13.315,13.396,13.306,13.315,500000.0
2007-05-01 07:18:00,13.374,13.374,13.311,13.311,100000.0
2007-05-01 07:20:00,13.396,13.396,13.311,13.388,300000.0
2007-05-01 07:21:00,13.373,13.373,13.292,13.35,200000.0
2007-05-01 07:22:00,13.389,13.389,13.289,13.356,300000.0
2007-05-01 07:23:00,13.301,13.403,13.284,13.361,250000.0
2007-05-01 07:24:00,13.299,13.309,13.299,13.309,100000.0
2007-05-01 07:26:00,13.284,13.401,13.279,13.284,350000.0
2007-05-01 07:29:00,13.337,13.41,13.266,13.266,250000.0
2007-05-01 07:31:00,13.32,13.32,13.32,13.32,50000.0
2007-05-01 07:32:00,13.368,13.368,13.368,13.368,50000.0
2007-05-01 07:33:00,13.363,13.403,13.302,13.367,400000.0
2007-05-01 07:34:00,13.386,13.386,13.259,13.321,350000.0
2007-05-01 07:35:00,13.263,13.376,13.263,13.37,300000.0
2007-05-01 07:36:00,13.339,13.415,13.294,13.358,650000.0
2007-05-01 07:37:00,13.263,13.403,13.263,13.363,450000.0
2007-05-01 07:38:00,13.358,13.358,13.335,13.335,100000.0
2007-05-01 07:39:00,13.366,13.372,13.283,13.372,350000.0
2007-05-01 07:41:00,13.256,13.367,13.256,13.355,400000.0
2007-05-01 07:42:00,13.366,13.366,13.318,13.358,150000.0
2007-05-01 07:44:00,13.318,13.358,13.266,13.358,400000.0
2007-05-01 07:45:00,13.361,13.396,13.264,13.36,350000.0
2007-05-01 07:46:00,13.382,13.409,13.28,13.386,450000.0
2007-05-01 07:47:00,13.328,13.413,13.298,13.396,350000.0
2007-05-01 07:48:00,13.34,13.425,13.335,13.385,400000.0
2007-05-01 07:49:00,13.31,13.409,13.31,13.351,250000.0
2007-05-01 07:50:00,13.323,13.401,13.282,13.376,400000.0
2007-05-01 07:52:00,13.386,13.399,13.284,13.399,450000.0
2007-05-01 07:53:00,13.289,13.373,13.289,13.373,250000.0
2007-05-01 07:55:00,13.314,13.391,13.314,13.348,250000.0
2007-05-01 07:56:00,13.4,13.4,13.286,13.324,300000.0
2007-05-01 07:57:00,13.256,13.394,13.256,13.36,400000.0
2007-05-01 07:58:00,13.274,13.36,13.269,13.36,350000.0
2007-05-01 08:01:00,13.321,13.429,13.309,13.401,400000.0
2007-05-01 08:02:00,13.302,13.423,13.286,13.316,650000.0
2007-05-01 08:04:00,13.386,13.386,13.237,13.285,400000.0
2007-05-01 08:05:00,13.318,13.405,13.282,13.331,500000.0
2007-05-01 08:06:00,13.31,13.392,13.284,13.284,250000.0
2007-05-01 08:07:00,13.393,13.393,13.256,13.287,500000.0
2007-05-01 08:08:00,13.253,13.359,13.253,13.274,400000.0
2007-05-01 08:09:00,13.386,13.394,13.272,13.394,250000.0
2007-05-01 08:10:00,13.272,13.385,13.247,13.367,450000.0
2007-05-01 08:11:00,13.356,13.356,13.256,13.347,250000.0
2007-05-01 08:13:00,13.351,13.448,13.346,13.408,400000.0
2007-05-01 08:14:00,13.414,13.414,13.282,13.383,550000.0
2007-05-01 08:15:00,13.25,13.392,13.25,13.258,450000.0
2007-05-01 08:16:00,13.36,13.43,13.311,13.317,350000.0
2007-05-01 08:17:00,13.348,13.384,13.288,13.288,400000.0
2007-05-01 08:21:00,13.284,13.394,13.259,13.394,500000.0
2007-05-01 08:23:00,13.341,13.446,13.308,13.399,400000.0
2007-05-01 08:24:00,13.378,13.397,13.301,13.315,400000.0
2007-05-01 08:25:00,13.361,13.394,13.319,13.394,300000.0
2007-05-01 08:27:00,13.381,13.386,13.281,13.334,400000.0
2007-05-01 08:28:00,13.378,13.378,13.272,13.346,450000.0
2007-05-01 08:29:00,13.282,13.352,13.273,13.337,350000.0
2007-05-01 08:30:00,13.245,13.356,13.245,13.356,450000.0
2007-05-01 08:32:00,13.352,13.434,13.304,13.394,550000.0
2007-05-01 08:33:00,13.267,13.349,13.267,13.299,500000.0
2007-05-01 08:35:00,13.276,13.384,13.239,13.239,550000.0
2007-05-01 08:36:00,13.338,13.338,13.243,13.338,350000.0
2007-05-01 08:37:00,13.308,13.358,13.308,13.324,350000.0
2007-05-01 08:38:00,13.327,13.349,13.232,13.264,550000.0
2007-05-01 08:39:00,13.274,13.299,13.248,13.274,400000.0
2007-05-01 08:40:00,13.347,13.379,13.243,13.263,400000.0
2007-05-01 08:43:00,13.239,13.379,13.239,13.379,550000.0
2007-05-01 08:44:00,13.347,13.406,13.344,13.389,350000.0
2007-05-01 08:45:00,13.402,13.417,13.291,13.398,500000.0
2007-05-01 08:46:00,13.398,13.398,13.246,13.357,500000.0
2007-05-01 08:47:00,13.368,13.382,13.258,13.311,550000.0
2007-05-01 08:48:00,13.258,13.323,13.258,13.299,450000.0
2007-05-01 08:49:00,13.391,13.415,13.274,13.338,500000.0
2007-05-01 08:50:00,13.28,13.419,13.28,13.373,300000.0
2007-05-01 08:51:00,13.384,13.414,13.28,13.383,400000.0
2007-05-01 08:52:00,13.294,13.383,13.283,13.358,250000.0
2007-05-01 08:53:00,13.373,13.389,13.304,13.368,400000.0
2007-05-01 08:54:00,13.4,13.407,13.321,13.405,350000.0
2007-05-01 08:55:00,13.394,13.394,13.366,13.366,100000.0
2007-05-01 08:56:00,13.368,13.381,13.243,13.288,400000.0
2007-05-01 08:57:00,13.343,13.379,13.266,13.338,550000.0
2007-05-01 08:58:00,13.269,13.383,13.269,13.323,500000.0
2007-05-01 08:59:00,13.379,13.382,13.241,13.334,500000.0
2007-05-01 09:00:00,13.346,13.413,13.261,13.261,550000.0
2007-05-01 09:02:00,13.264,13.385,13.264,13.321,550000.0
2007-05-01 09:03:00,13.281,13.356,13.243,13.243,300000.0
2007-05-01 09:05:00,13.364,13.432,13.308,13.31,400000.0
2007-05-01 09:06:00,13.309,13.383,13.267,13.267,300000.0
2007-05-01 09:07:00,13.293,13.355,13.293,13.355,100000.0
2007-05-01 09:09:00,13.307,13.419,13.306,13.306,450000.0
2007-05-01 09:10:00,13.369,13.398,13.258,13.398,350000.0
2007-05-01 09:11:00,13.388,13.388,13.28,13.323,550000.0
2007-05-01 09:12:00,13.378,13.425,13.285,13.297,550000.0
2007-05-01 09:13:00,13.42,13.42,13.261,13.372,500000.0
2007-05-01 09:14:00,13.242,13.382,13.242,13.334,400000.0
2007-05-01 09:15:00,13.318,13.39,13.288,13.358,350000.0
2007-05-01 09:16:00,13.354,13.431,13.273,13.301,350000.0
2007-05-01 09:17:00,13.307,13.426,13.307,13.424,350000.0
2007-05-01 09:18:00,13.358,13.394,13.281,13.351,400000.0
2007-05-01 09:19:00,13.412,13.412,13.335,13.361,300000.0
2007-05-01 09:20:00,13.315,13.455,13.315,13.321,450000.0
2007-05-01 09:21:00,13.339,13.411,13.321,13.411,550000.0
2007-05-01 09:22:00,13.355,13.39,13.298,13.39,250000.0
2007-05-01 09:23:00,13.298,13.396,13.259,13.362,450000.0
2007-05-01 09:24:00,13.264,13.336,13.264,13.321,400000.0
2007-05-01 09:25:00,13.401,13.401,13.269,13.303,350000.0
2007-05-01 09:26:00,13.295,13.399,13.252,13.399,350000.0
2007-05-01 09:27:00,13.39,13.413,13.273,13.273,350000.0
2007-05-01 09:29:00,13.386,13.407,13.305,13.407,500000.0
2007-05-01 09:30:00,13.294,13.389,13.253,13.389,400000.0
2007-05-01 09:31:00,13.276,13.416,13.272,13.338,500000.0
2007-05-01 09:32:00,13.282,13.398,13.221,13.398,400000.0
2007-05-01 09:33:00,13.278,13.387,13.278,13.314,500000.0
2007-05-01 09:34:00,13.353,13.397,13.265,13.377,300000.0
2007-05-01 09:35:00,13.25,13.371,13.25,13.371,350000.0
2007-05-01 09:36:00,13.308,13.393,13.253,13.256,500000.0
2007-05-01 09:38:00,13.334,13.422,13.272,13.374,450000.0
2007-05-01 09:39:00,13.406,13.406,13.242,13.361,500000.0
2007-05-01 09:40:00,13.313,13.419,13.28,13.28,550000.0
2007-05-01 09:41:00,13.284,13.394,13.278,13.361,550000.0
2007-05-01 09:43:00,13.295,13.443,13.289,13.36,350000.0
2007-05-01 09:44:00,13.274,13.359,13.238,13.28,350000.0
2007-05-01 09:45:00,13.316,13.388,13.248,13.388,500000.0
2007-05-01 09:46:00,13.244,13.35,13.244,13.306,350000.0
2007-05-01 09:47:00,13.271,13.374,13.266,13.33,400000.0
2007-05-01 09:48:00,13.373,13.373,13.244,13.288,450000.0
2007-05-01 09:49:00,13.313,13.368,13.238,13.284,350000.0
2007-05-01 09:50:00,13.292,13.361,13.235,13.238,500000.0
2007-05-01 09:52:00,13.38,13.38,13.258,13.356,250000.0
2007-05-01 09:53:00,13.287,13.39,13.273,13.273,400000.0
2007-05-01 09:54:00,13.368,13.383,13.246,13.346,350000.0
2007-05-01 09:55:00,13.355,13.412,13.307,13.316,400000.0
2007-05-01 09:56:00,13.284,13.383,13.258,13.377,400000.0
2007-05-01 09:57:00,13.287,13.369,13.229,13.369,500000.0
2007-05-01 09:58:00,13.273,13.4,13.251,13.363,400000.0
2007-05-01 09:59:00,13.318,13.391,13.252,13.391,450000.0
2007-05-01 10:00:00,13.395,13.395,13.282,13.392,550000.0
2007-05-01 10:01:00,13.362,13.424,13.307,13.36,500000.0
2007-05-01 10:02:00,13.32,13.449,13.32,13.393,350000.0
2007-05-01 10:03:00,13.367,13.398,13.289,13.313,400000.0
2007-05-01 10:04:00,13.374,13.392,13.289,13.315,400000.0
2007-05-01 10:05:00,13.248,13.387,13.248,13.387,400000.0
2007-05-01 10:06:00,13.343,13.418,13.278,13.418,450000.0
2007-05-01 10:07:00,13.342,13.373,13.276,13.362,400000.0
2007-05-01 10:08:00,13.343,13.384,13.277,13.283,650000.0
2007-05-01 10:09:00,13.418,13.42,13.278,13.413,450000.0
2007-05-01 10:12:00,13.361,13.39,13.262,13.328,350000.0
2007-05-01 10:13:00,13.316,13.4,13.269,13.297,500000.0
2007-05-01 10:14:00,13.338,13.408,13.293,13.3,400000.0
2007-05-01 10:15:00,13.383,13.383,13.271,13.334,350000.0
2007-05-01 10:16:00,13.256,13.373,13.251,13.346,400000.0
2007-05-01 10:17:00,13.337,13.363,13.283,13.296,400000.0
2007-05-01 10:18:00,13.292,13.469,13.292,13.417,450000.0
2007-05-01 10:20:00,13.327,13.395,13.3,13.3,550000.0
2007-05-01 10:21:00,13.324,13.371,13.311,13.368,400000.0
2007-05-01 10:22:00,13.247,13.378,13.247,13.301,400000.0
2007-05-01 10:23:00,13.357,13.382,13.243,13.341,450000.0
2007-05-01 10:24:00,13.378,13.384,13.239,13.384,900000.0
2007-05-01 10:25:00,13.271,13.384,13.246,13.344,700000.0
2007-05-01 10:26:00,13.383,13.383,13.274,13.274,350000.0
2007-05-01 10:27:00,13.349,13.381,13.269,13.381,450000.0
2007-05-01 10:28:00,13.397,13.397,13.301,13.328,350000.0
2007-05-01 10:29:00,13.399,13.403,13.273,13.382,900000.0
2007-05-01 10:30:00,13.338,13.4,13.278,13.328,400000.0
2007-05-01 10:31:00,13.275,13.377,13.275,13.335,350000.0
2007-05-01 10:32:00,13.352,13.4,13.28,13.386,700000.0
2007-05-01 10:34:00,13.394,13.394,13.257,13.352,500000.0
2007-05-01 10:35:00,13.281,13.389,13.277,13.317,400000.0
2007-05-01 10:37:00,13.416,13.416,13.286,13.326,400000.0
2007-05-01 10:39:00,13.36,13.394,13.25,13.25,650000.0
2007-05-01 10:40:00,13.357,13.367,13.256,13.366,550000.0
2007-05-01 10:41:00,13.374,13.425,13.299,13.312,350000.0
2007-05-01 10:43:00,13.397,13.466,13.332,13.332,400000.0
2007-05-01 10:45:00,13.354,13.394,13.258,13.339,350000.0
2007-05-01 10:46:00,13.355,13.431,13.32,13.334,400000.0
2007-05-01 10:47:00,13.359,13.403,13.255,13.255,350000.0
2007-05-01 10:48:00,13.32,13.423,13.294,13.405,450000.0
2007-05-01 10:49:00,13.401,13.401,13.285,13.285,600000.0
2007-05-01 10:50:00,13.358,13.358,13.258,13.271,800000.0
2007-05-01 10:51:00,13.371,13.408,13.273,13.391,550000.0
2007-05-01 10:52:00,13.361,13.397,13.24,13.345,950000.0
2007-05-01 10:53:00,13.338,13.403,13.271,13.322,500000.0
2007-05-01 10:54:00,13.357,13.373,13.264,13.278,700000.0
2007-05-01 10:55:00,13.366,13.386,13.261,13.282,800000.0
2007-05-01 10:56:00,13.311,13.385,13.223,13.385,400000.0
2007-05-01 10:57:00,13.367,13.399,13.265,13.351,450000.0
2007-05-01 10:58:00,13.303,13.411,13.268,13.339,350000.0
2007-05-01 10:59:00,13.359,13.383,13.236,13.236,450000.0
2007-05-01 11:00:00,13.29,13.376,13.243,13.304,350000.0
2007-05-01 11:01:00,13.247,13.381,13.247,13.334,500000.0
2007-05-01 11:02:00,13.392,13.414,13.274,13.331,400000.0
2007-05-01 11:03:00,13.325,13.408,13.275,13.318,550000.0
2007-05-01 11:04:00,13.384,13.384,13.279,13.379,400000.0
2007-05-01 11:06:00,13.388,13.417,13.289,13.289,350000.0
2007-05-01 11:07:00,13.342,13.376,13.27,13.376,450000.0
2007-05-01 11:08:00,13.278,13.38,13.25,13.38,350000.0
2007-05-01 11:09:00,13.384,13.384,13.274,13.366,500000.0
2007-05-01 11:10:00,13.217,13.371,13.217,13.307,400000.0
2007-05-01 11:11:00,13.355,13.387,13.26,13.363,350000.0
2007-05-01 11:12:00,13.274,13.361,13.221,13.304,450000.0
2007-05-01 11:13:00,13.338,13.39,13.261,13.39,500000.0
2007-05-01 11:14:00,13.263,13.368,13.232,13.368,400000.0
2007-05-01 11:15:00,13.282,13.38,13.255,13.302,400000.0
2007-05-01 11:16:00,13.305,13.374,13.274,13.374,500000.0
2007-05-01 11:17:00,13.364,13.383,13.261,13.383,350000.0
2007-05-01 11:18:00,13.274,13.327,13.271,13.3,350000.0
2007-05-01 11:19:00,13.252,13.363,13.228,13.363,550000.0
2007-05-01 11:20:00,13.338,13.407,13.277,13.324,400000.0
2007-05-01 11:21:00,13.357,13.357,13.221,13.324,450000.0
2007-05-01 11:22:00,13.396,13.474,13.272,13.272,400000.0
2007-05-01 11:23:00,13.218,13.349,13.218,13.266,500000.0
2007-05-01 11:24:00,13.309,13.387,13.239,13.352,550000.0
2007-05-01 11:25:00,13.249,13.359,13.227,13.272,550000.0
2007-05-01 11:26:00,13.357,13.381,13.273,13.375,400000.0
2007-05-01 11:27:00,13.254,13.375,13.254,13.375,500000.0
2007-05-01 11:29:00,13.307,13.395,13.287,13.317,500000.0
2007-05-01 11:30:00,13.4,13.416,13.289,13.289,500000.0
2007-05-01 11:31:00,13.356,13.404,13.286,13.351,350000.0
2007-05-01 11:32:00,13.34,13.373,13.276,13.276,450000.0
2007-05-01 11:33:00,13.261,13.381,13.261,13.34,350000.0
2007-05-01 11:34:00,13.358,13.358,13.229,13.34,400000.0
2007-05-01 11:35:00,13.353,13.38,13.243,13.316,450000.0
2007-05-01 11:36:00,13.285,13.372,13.227,13.29,550000.0
2007-05-01 11:37:00,13.263,13.368,13.235,13.346,400000.0
2007-05-01 11:38:00,13.331,13.352,13.252,13.348,400000.0
2007-05-01 11:39:00,13.285,13.398,13.258,13.299,350000.0
2007-05-01 11:40:00,13.272,13.361,13.25,13.329,400000.0
2007-05-01 11:41:00,13.254,13.344,13.254,13.298,350000.0
2007-05-01 11:42:00,13.321,13.426,13.317,13.413,500000.0
2007-05-01 11:43:00,13.359,13.379,13.267,13.379,350000.0
2007-05-01 11:44:00,13.354,13.359,13.228,13.323,450000.0
2007-05-01 11:45:00,13.247,13.322,13.226,13.321,550000.0
2007-05-01 11:46:00,13.352,13.374,13.256,13.286,400000.0
2007-05-01 11:47:00,13.328,13.377,13.215,13.316,500000.0
2007-05-01 11:48:00,13.342,13.36,13.278,13.36,400000.0
2007-05-01 11:49:00,13.348,13.362,13.234,13.303,350000.0
2007-05-01 11:50:00,13.308,13.376,13.247,13.376,350000.0
2007-05-01 11:51:00,13.205,13.335,13.205,13.333,450000.0
2007-05-01 11:52:00,13.296,13.397,13.246,13.397,450000.0
2007-05-01 11:53:00,13.221,13.337,13.221,13.263,400000.0
2007-05-01 11:54:00,13.39,13.39,13.273,13.322,550000.0
2007-05-01 11:55:00,13.324,13.398,13.287,13.398,350000.0
2007-05-01 11:56:00,13.321,13.375,13.307,13.321,350000.0
2007-05-01 11:57:00,13.375,13.42,13.295,13.372,450000.0
2007-05-01 11:58:00,13.283,13.394,13.265,13.394,350000.0
2007-05-01 11:59:00,13.336,13.373,13.251,13.302,450000.0
2007-05-01 12:00:00,13.331,13.334,13.238,13.238,350000.0
2007-05-01 12:01:00,13.384,13.387,13.273,13.308,500000.0
2007-05-01 12:02:00,13.361,13.4,13.274,13.274,400000.0
2007-05-01 12:03:00,13.305,13.393,13.279,13.326,500000.0
2007-05-01 12:04:00,13.322,13.383,13.266,13.266,350000.0
2007-05-01 12:05:00,13.367,13.397,13.264,13.313,350000.0
2007-05-01 12:06:00,13.382,13.384,13.306,13.376,350000.0
2007-05-01 12:07:00,13.392,13.402,13.255,13.327,450000.0
2007-05-01 12:08:00,13.348,13.367,13.237,13.367,450000.0
2007-05-01 12:09:00,13.284,13.382,13.284,13.324,350000.0
2007-05-01 12:10:00,13.338,13.366,13.266,13.313,400000.0
2007-05-01 12:11:00,13.282,13.399,13.26,13.394,500000.0
2007-05-01 12:12:00,13.234,13.371,13.234,13.257,350000.0
2007-05-01 12:13:00,13.325,13.371,13.258,13.331,400000.0
2007-05-01 12:14:00,13.381,13.403,13.263,13.398,400000.0
2007-05-01 12:15:00,13.329,13.409,13.277,13.313,400000.0
2007-05-01 12:16:00,13.316,13.394,13.275,13.363,400000.0
2007-05-01 12:17:00,13.328,13.369,13.328,13.369,400000.0
2007-05-01 12:18:00,13.388,13.41,13.3,13.3,450000.0
2007-05-01 12:19:00,13.323,13.393,13.261,13.285,450000.0
2007-05-01 12:20:00,13.328,13.381,13.259,13.318,500000.0
2007-05-01 12:22:00,13.231,13.373,13.224,13.276,450000.0
2007-05-01 12:23:00,13.397,13.397,13.266,13.285,400000.0
2007-05-01 12:24:00,13.39,13.39,13.245,13.364,600000.0
2007-05-01 12:25:00,13.39,13.39,13.25,13.318,500000.0
2007-05-01 12:26:00,13.383,13.383,13.27,13.329,450000.0
2007-05-01 12:27:00,13.385,13.432,13.298,13.365,550000.0
2007-05-01 12:28:00,13.385,13.413,13.274,13.349,500000.0
2007-05-01 12:29:00,13.37,13.41,13.314,13.381,450000.0
2007-05-01 12:30:00,13.386,13.394,13.291,13.352,350000.0
2007-05-01 12:31:00,13.371,13.371,13.28,13.349,350000.0
2007-05-01 12:32:00,13.345,13.377,13.295,13.353,400000.0
2007-05-01 12:33:00,13.368,13.406,13.275,13.275,500000.0
2007-05-01 12:34:00,13.269,13.42,13.269,13.292,450000.0
2007-05-01 12:35:00,13.427,13.447,13.313,13.313,350000.0
2007-05-01 12:36:00,13.409,13.409,13.266,13.356,350000.0
2007-05-01 12:37:00,13.405,13.405,13.278,13.303,500000.0
2007-05-01 12:38:00,13.373,13.378,13.255,13.337,450000.0
2007-05-01 12:39:00,13.371,13.373,13.243,13.349,450000.0
2007-05-01 12:40:00,13.337,13.391,13.263,13.3,450000.0
2007-05-01 12:41:00,13.353,13.393,13.264,13.393,450000.0
2007-05-01 12:43:00,13.329,13.38,13.266,13.288,500000.0
2007-05-01 12:44:00,13.338,13.387,13.253,13.266,450000.0
2007-05-01 12:46:00,13.286,13.405,13.277,13.277,500000.0
2007-05-01 12:47:00,13.314,13.393,13.254,13.299,350000.0
2007-05-01 12:48:00,13.269,13.356,13.219,13.356,550000.0
2007-05-01 12:49:00,13.298,13.403,13.287,13.287,450000.0
2007-05-01 12:50:00,13.289,13.396,13.289,13.345,400000.0
2007-05-01 12:51:00,13.376,13.406,13.262,13.277,450000.0
2007-05-01 12:52:00,13.302,13.4,13.28,13.384,500000.0
2007-05-01 12:53:00,13.268,13.369,13.268,13.356,500000.0
2007-05-01 12:54:00,13.394,13.394,13.28,13.32,450000.0
2007-05-01 12:55:00,13.321,13.392,13.288,13.392,450000.0
2007-05-01 12:56:00,13.361,13.389,13.252,13.283,450000.0
2007-05-01 12:57:00,13.356,13.398,13.276,13.276,400000.0
2007-05-01 12:58:00,13.292,13.388,13.242,13.265,400000.0
2007-05-01 12:59:00,13.357,13.388,13.283,13.388,450000.0
2007-05-01 13:00:00,13.398,13.431,13.307,13.344,500000.0
2007-05-01 13:01:00,13.282,13.368,13.248,13.337,400000.0
2007-05-01 13:02:00,13.282,13.39,13.275,13.326,400000.0
2007-05-01 13:03:00,13.337,13.428,13.296,13.296,450000.0
2007-05-01 13:04:00,13.352,13.428,13.279,13.279,450000.0
2007-05-01 13:05:00,13.286,13.394,13.286,13.393,400000.0
2007-05-01 13:06:00,13.432,13.432,13.296,13.395,450000.0
2007-05-01 13:07:00,13.416,13.427,13.302,13.366,500000.0
2007-05-01 13:08:00,13.336,13.436,13.306,13.326,400000.0
2007-05-01 13:09:00,13.427,13.427,13.298,13.306,450000.0
2007-05-01 13:10:00,13.34,13.463,13.277,13.322,500000.0
2007-05-01 13:11:00,13.326,13.405,13.326,13.387,400000.0
2007-05-01 13:12:00,13.4,13.433,13.312,13.312,550000.0
2007-05-01 13:13:00,13.38,13.38,13.233,13.37,450000.0
2007-05-01 13:14:00,13.287,13.434,13.287,13.41,350000.0
2007-05-01 13:15:00,13.337,13.421,13.277,13.375,400000.0
2007-05-01 13:16:00,13.357,13.357,13.249,13.348,350000.0
2007-05-01 13:17:00,13.403,13.415,13.298,13.388,450000.0
2007-05-01 13:18:00,13.225,13.361,13.225,13.354,400000.0
2007-05-01 13:19:00,13.352,13.438,13.272,13.272,400000.0
2007-05-01 13:20:00,13.323,13.4,13.293,13.341,500000.0
2007-05-01 13:21:00,13.265,13.356,13.248,13.258,350000.0
2007-05-01 13:22:00,13.273,13.384,13.259,13.299,400000.0
2007-05-01 13:23:00,13.373,13.419,13.34,13.39,350000.0
2007-05-01 13:24:00,13.377,13.412,13.306,13.403,450000.0
2007-05-01 13:25:00,13.369,13.394,13.314,13.389,350000.0
2007-05-01 13:26:00,13.375,13.409,13.29,13.373,500000.0
2007-05-01 13:27:00,13.281,13.375,13.281,13.339,500000.0
2007-05-01 13:28:00,13.35,13.374,13.247,13.278,400000.0
2007-05-01 13:29:00,13.391,13.391,13.24,13.333,350000.0
2007-05-01 13:30:00,13.371,13.371,13.229,13.243,450000.0
2007-05-01 13:31:00,13.254,13.36,13.254,13.346,450000.0
2007-05-01 13:32:00,13.27,13.348,13.215,13.215,500000.0
2007-05-01 13:33:00,13.278,13.34,13.226,13.267,350000.0
2007-05-01 13:34:00,13.217,13.377,13.217,13.246,350000.0
2007-05-01 13:35:00,13.292,13.368,13.236,13.342,550000.0
2007-05-01 13:36:00,13.299,13.386,13.241,13.335,450000.0
2007-05-01 13:37:00,13.249,13.325,13.241,13.325,350000.0
2007-05-01 13:38:00,13.285,13.361,13.226,13.361,400000.0
2007-05-01 13:39:00,13.335,13.389,13.272,13.349,500000.0
2007-05-01 13:40:00,13.334,13.369,13.254,13.369,350000.0
2007-05-01 13:41:00,13.266,13.369,13.265,13.369,400000.0
2007-05-01 13:42:00,13.338,13.338,13.237,13.327,350000.0
2007-05-01 13:43:00,13.322,13.354,13.227,13.336,500000.0
2007-05-01 13:44:00,13.257,13.36,13.235,13.279,350000.0
2007-05-01 13:45:00,13.236,13.334,13.214,13.334,400000.0
2007-05-01 13:46:00,13.254,13.331,13.221,13.272,450000.0
2007-05-01 13:47:00,13.333,13.34,13.259,13.259,500000.0
2007-05-01 13:48:00,13.296,13.316,13.224,13.275,400000.0
2007-05-01 13:49:00,13.215,13.357,13.215,13.329,350000.0
2007-05-01 13:50:00,13.232,13.298,13.226,13.233,450000.0
2007-05-01 13:51:00,13.345,13.345,13.195,13.195,350000.0
2007-05-01 13:52:00,13.321,13.337,13.206,13.318,350000.0
2007-05-01 13:53:00,13.248,13.372,13.201,13.273,450000.0
2007-05-01 13:54:00,13.268,13.345,13.219,13.326,400000.0
2007-05-01 13:55:00,13.282,13.325,13.239,13.281,350000.0
2007-05-01 13:56:00,13.254,13.326,13.183,13.312,400000.0
2007-05-01 13:57:00,13.252,13.326,13.204,13.204,400000.0
2007-05-01 13:58:00,13.184,13.314,13.184,13.314,350000.0
2007-05-01 13:59:00,13.234,13.324,13.213,13.324,450000.0
2007-05-01 14:00:00,13.277,13.312,13.206,13.254,350000.0
2007-05-01 14:01:00,13.288,13.337,13.234,13.317,400000.0
2007-05-01 14:02:00,13.321,13.355,13.242,13.274,350000.0
2007-05-01 14:03:00,13.312,13.318,13.246,13.294,350000.0
2007-05-01 14:04:00,13.201,13.311,13.201,13.311,350000.0
2007-05-01 14:05:00,13.301,13.334,13.18,13.235,400000.0
2007-05-01 14:06:00,13.319,13.335,13.227,13.315,300000.0
2007-05-01 14:07:00,13.29,13.342,13.219,13.313,400000.0
2007-05-01 14:08:00,13.281,13.346,13.236,13.302,400000.0
2007-05-01 14:09:00,13.183,13.349,13.17,13.249,550000.0
2007-05-01 14:10:00,13.197,13.333,13.197,13.267,350000.0
2007-05-01 14:11:00,13.26,13.306,13.228,13.306,400000.0
2007-05-01 14:12:00,13.315,13.323,13.282,13.322,450000.0
2007-05-01 14:13:00,13.301,13.301,13.169,13.201,350000.0
2007-05-01 14:14:00,13.238,13.341,13.217,13.293,500000.0
2007-05-01 14:15:00,13.24,13.392,13.24,13.346,500000.0
2007-05-01 14:16:00,13.224,13.319,13.188,13.278,450000.0
2007-05-01 14:17:00,13.263,13.305,13.202,13.226,450000.0
2007-05-01 14:18:00,13.215,13.329,13.215,13.329,400000.0
2007-05-01 14:19:00,13.287,13.311,13.145,13.3,500000.0
2007-05-01 14:20:00,13.219,13.316,13.219,13.23,350000.0
2007-05-01 14:21:00,13.235,13.344,13.193,13.238,450000.0
2007-05-01 14:22:00,13.249,13.262,13.117,13.262,450000.0
2007-05-01 14:23:00,13.195,13.287,13.179,13.226,400000.0
2007-05-01 14:24:00,13.299,13.306,13.229,13.306,400000.0
2007-05-01 14:25:00,13.232,13.275,13.185,13.21,350000.0
2007-05-01 14:26:00,13.239,13.303,13.182,13.218,350000.0
2007-05-01 14:27:00,13.266,13.279,13.202,13.272,400000.0
2007-05-01 14:28:00,13.265,13.27,13.151,13.238,400000.0
2007-05-01 14:29:00,13.244,13.29,13.16,13.279,350000.0
2007-05-01 14:30:00,13.256,13.286,13.147,13.281,400000.0
2007-05-01 14:31:00,13.229,13.319,13.197,13.293,400000.0
2007-05-01 14:32:00,13.205,13.291,13.205,13.266,400000.0
2007-05-01 14:33:00,13.246,13.302,13.207,13.302,400000.0
2007-05-01 14:34:00,13.267,13.302,13.179,13.179,450000.0
2007-05-01 14:35:00,13.28,13.298,13.228,13.23,350000.0
2007-05-01 14:36:00,13.219,13.306,13.182,13.279,450000.0
2007-05-01 14:37:00,13.207,13.304,13.164,13.304,550000.0
2007-05-01 14:38:00,13.242,13.273,13.199,13.273,450000.0
2007-05-01 14:39:00,13.269,13.283,13.153,13.283,550000.0
2007-05-01 14:40:00,13.26,13.303,13.211,13.22,400000.0
2007-05-01 14:41:00,13.211,13.296,13.207,13.282,550000.0
2007-05-01 14:42:00,13.182,13.285,13.164,13.278,400000.0
2007-05-01 14:43:00,13.291,13.315,13.167,13.315,500000.0
2007-05-01 14:44:00,13.19,13.272,13.164,13.272,450000.0
2007-05-01 14:45:00,13.279,13.312,13.24,13.298,400000.0
2007-05-01 14:46:00,13.268,13.293,13.236,13.242,350000.0
2007-05-01 14:47:00,13.286,13.32,13.19,13.305,350000.0
2007-05-01 14:48:00,13.279,13.337,13.229,13.309,400000.0
2007-05-01 14:49:00,13.299,13.322,13.186,13.189,500000.0
2007-05-01 14:50:00,13.258,13.326,13.218,13.218,400000.0
2007-05-01 14:51:00,13.286,13.312,13.207,13.273,350000.0
2007-05-01 14:52:00,13.31,13.31,13.208,13.244,450000.0
2007-05-01 14:53:00,13.214,13.287,13.18,13.258,400000.0
2007-05-01 14:54:00,13.174,13.359,13.174,13.225,550000.0
2007-05-01 14:55:00,13.23,13.274,13.17,13.17,450000.0
2007-05-01 14:56:00,13.282,13.302,13.187,13.302,550000.0
2007-05-01 14:57:00,13.292,13.314,13.214,13.235,350000.0
2007-05-01 14:58:00,13.229,13.289,13.184,13.257,400000.0
2007-05-01 14:59:00,13.232,13.346,13.197,13.328,550000.0
2007-05-01 15:00:00,13.177,13.343,13.177,13.243,450000.0
2007-05-01 15:01:00,13.276,13.302,13.188,13.291,450000.0
2007-05-01 15:02:00,13.221,13.331,13.184,13.274,450000.0
2007-05-01 15:03:00,13.275,13.275,13.128,13.275,500000.0
2007-05-01 15:04:00,13.209,13.258,13.144,13.163,550000.0
2007-05-01 15:05:00,13.136,13.304,13.136,13.187,550000.0
2007-05-01 15:06:00,13.235,13.254,13.202,13.21,400000.0
2007-05-01 15:07:00,13.136,13.246,13.102,13.227,350000.0
2007-05-01 15:08:00,13.142,13.295,13.137,13.243,500000.0
2007-05-01 15:09:00,13.242,13.242,13.109,13.138,450000.0
2007-05-01 15:10:00,13.173,13.247,13.109,13.17,400000.0
2007-05-01 15:11:00,13.174,13.234,13.111,13.155,500000.0
2007-05-01 15:12:00,13.177,13.255,13.146,13.219,400000.0
2007-05-01 15:13:00,13.222,13.268,13.168,13.265,400000.0
2007-05-01 15:14:00,13.22,13.242,13.105,13.128,450000.0
2007-05-01 15:15:00,13.229,13.229,13.085,13.184,400000.0
2007-05-01 15:16:00,13.122,13.251,13.122,13.249,350000.0
2007-05-01 15:17:00,13.21,13.264,13.147,13.213,450000.0
2007-05-01 15:18:00,13.253,13.253,13.1,13.175,400000.0
2007-05-01 15:19:00,13.194,13.246,13.164,13.212,450000.0
2007-05-01 15:20:00,13.162,13.249,13.142,13.173,400000.0
2007-05-01 15:21:00,13.15,13.177,13.086,13.177,400000.0
2007-05-01 15:22:00,13.234,13.236,13.148,13.148,550000.0
2007-05-01 15:23:00,13.128,13.213,13.128,13.196,400000.0
2007-05-01 15:24:00,13.143,13.219,13.099,13.207,450000.0
2007-05-01 15:25:00,13.207,13.213,13.094,13.169,350000.0
2007-05-01 15:26:00,13.091,13.195,13.091,13.109,550000.0
2007-05-01 15:27:00,13.119,13.201,13.107,13.126,350000.0
2007-05-01 15:28:00,13.115,13.205,13.115,13.173,350000.0
2007-05-01 15:29:00,13.22,13.22,13.103,13.13,400000.0
2007-05-01 15:30:00,13.174,13.201,13.073,13.123,450000.0
2007-05-01 15:31:00,13.132,13.212,13.106,13.11,500000.0
2007-05-01 15:32:00,13.24,13.245,13.099,13.181,500000.0
2007-05-01 15:33:00,13.169,13.2,13.113,13.185,400000.0
2007-05-01 15:34:00,13.14,13.225,13.132,13.225,450000.0
2007-05-01 15:35:00,13.213,13.228,13.096,13.143,500000.0
2007-05-01 15:36:00,13.194,13.245,13.126,13.245,550000.0
2007-05-01 15:37:00,13.067,13.216,13.049,13.216,500000.0
2007-05-01 15:38:00,13.17,13.246,13.145,13.145,450000.0
2007-05-01 15:39:00,13.221,13.221,13.095,13.095,450000.0
2007-05-01 15:40:00,13.108,13.251,13.108,13.123,450000.0
2007-05-01 15:41:00,13.045,13.182,13.045,13.177,400000.0
2007-05-01 15:42:00,13.209,13.209,13.102,13.121,350000.0
2007-05-01 15:43:00,13.147,13.168,13.06,13.138,450000.0
2007-05-01 15:44:00,13.201,13.215,13.11,13.202,350000.0
2007-05-01 15:45:00,13.206,13.206,13.089,13.192,450000.0
2007-05-01 15:46:00,13.11,13.201,13.082,13.082,400000.0
2007-05-01 15:47:00,13.178,13.206,13.067,13.086,550000.0
2007-05-01 15:48:00,13.1,13.158,13.063,13.078,350000.0
2007-05-01 15:49:00,13.121,13.156,13.071,13.136,350000.0
2007-05-01 15:50:00,13.039,13.134,12.977,13.106,550000.0
2007-05-01 15:51:00,13.105,13.105,13.004,13.092,550000.0
2007-05-01 15:52:00,13.008,13.154,12.997,13.018,350000.0
2007-05-01 15:53:00,13.11,13.161,13.044,13.109,500000.0
2007-05-01 15:54:00,13.115,13.149,13.081,13.149,450000.0
2007-05-01 15:55:00,13.025,13.158,13.025,13.128,500000.0
2007-05-01 15:56:00,12.999,13.127,12.999,13.078,450000.0
2007-05-01 15:57:00,13.079,13.12,13.035,13.078,450000.0
2007-05-01 15:58:00,13.057,13.148,13.057,13.148,500000.0
2007-05-01 15:59:00,13.158,13.158,13.036,13.072,450000.0
2007-05-01 16:00:00,13.112,13.158,12.993,13.11,500000.0
2007-05-01 16:01:00,13.133,13.133,12.991,12.991,400000.0
2007-05-01 16:02:00,13.039,13.155,12.983,13.069,550000.0
2007-05-01 16:03:00,13.065,13.15,13.002,13.084,400000.0
2007-05-01 16:04:00,13.007,13.129,12.983,13.11,550000.0
2007-05-01 16:05:00,13.128,13.128,13.014,13.1,350000.0
2007-05-01 16:06:00,13.051,13.147,13.011,13.1,350000.0
2007-05-01 16:07:00,13.062,13.17,13.051,13.051,500000.0
2007-05-01 16:08:00,13.03,13.214,13.03,13.104,550000.0
2007-05-01 16:09:00,13.035,13.165,13.029,13.165,350000.0
2007-05-01 16:10:00,13.141,13.141,13.007,13.137,500000.0
2007-05-01 16:11:00,13.031,13.206,13.031,13.043,500000.0
2007-05-01 16:12:00,13.084,13.148,13.041,13.102,350000.0
2007-05-01 16:13:00,13.086,13.206,13.086,13.206,450000.0
2007-05-01 16:14:00,13.181,13.181,13.025,13.099,500000.0
2007-05-01 16:15:00,13.204,13.214,13.058,13.061,350000.0
2007-05-01 16:16:00,13.145,13.218,13.102,13.19,550000.0
2007-05-01 16:17:00,13.183,13.225,13.108,13.108,350000.0
2007-05-01 16:18:00,13.256,13.268,13.135,13.197,400000.0
2007-05-01 16:19:00,13.144,13.253,13.144,13.158,500000.0
2007-05-01 16:20:00,13.271,13.288,13.169,13.169,550000.0
2007-05-01 16:21:00,13.21,13.236,13.143,13.143,400000.0
2007-05-01 16:22:00,13.219,13.219,13.112,13.177,450000.0
2007-05-01 16:23:00,13.14,13.228,13.108,13.114,400000.0
2007-05-01 16:24:00,13.197,13.227,13.091,13.225,550000.0
2007-05-01 16:25:00,13.192,13.226,13.148,13.226,350000.0
2007-05-01 16:26:00,13.173,13.206,13.068,13.068,550000.0
2007-05-01 16:27:00,13.158,13.206,13.059,13.192,500000.0
2007-05-01 16:28:00,13.168,13.21,13.108,13.21,400000.0
2007-05-01 16:29:00,13.146,13.236,13.093,13.123,400000.0
2007-05-01 16:30:00,13.114,13.203,13.067,13.169,550000.0
2007-05-01 16:31:00,13.137,13.213,13.095,13.139,400000.0
2007-05-01 16:32:00,13.128,13.203,13.083,13.203,400000.0
2007-05-01 16:33:00,13.088,13.183,13.088,13.116,350000.0
2007-05-01 16:34:00,13.153,13.192,13.087,13.189,350000.0
2007-05-01 16:35:00,13.105,13.2,13.032,13.07,500000.0
2007-05-01 16:36:00,13.128,13.199,13.084,13.096,500000.0
2007-05-01 16:37:00,13.183,13.19,13.092,13.102,500000.0
2007-05-01 16:38:00,13.025,13.176,13.025,13.059,450000.0
2007-05-01 16:39:00,13.109,13.184,13.081,13.17,500000.0
2007-05-01 16:40:00,13.105,13.189,13.105,13.17,350000.0
2007-05-01 16:41:00,13.059,13.136,13.059,13.062,350000.0
2007-05-01 16:42:00,13.072,13.17,13.04,13.161,500000.0
2007-05-01 16:43:00,13.034,13.152,13.034,13.087,350000.0
2007-05-01 16:44:00,13.117,13.163,13.007,13.163,550000.0
2007-05-01 16:45:00,13.083,13.146,13.015,13.046,400000.0
2007-05-01 16:46:00,13.099,13.143,13.081,13.143,350000.0
2007-05-01 16:47:00,13.082,13.201,13.062,13.1,600000.0
2007-05-01 16:48:00,13.157,13.185,13.059,13.126,500000.0
2007-05-01 16:49:00,13.123,13.186,13.037,13.037,450000.0
2007-05-01 16:50:00,13.082,13.175,13.056,13.075,400000.0
2007-05-01 16:51:00,13.21,13.21,13.076,13.076,400000.0
2007-05-01 16:52:00,13.101,13.195,13.048,13.195,400000.0
2007-05-01 16:53:00,13.147,13.229,13.114,13.152,350000.0
2007-05-01 16:54:00,13.114,13.25,13.114,13.19,450000.0
2007-05-01 16:55:00,13.201,13.209,13.093,13.137,550000.0
2007-05-01 16:56:00,13.107,13.16,13.052,13.052,400000.0
2007-05-01 16:57:00,13.045,13.143,13.045,13.088,500000.0
2007-05-01 16:58:00,13.106,13.227,13.102,13.102,500000.0
2007-05-01 16:59:00,13.107,13.194,13.089,13.103,400000.0
2007-05-01 17:00:00,13.158,13.158,13.032,13.032,350000.0
2007-05-01 17:01:00,13.093,13.171,13.037,13.089,500000.0
2007-05-01 17:02:00,13.108,13.17,13.098,13.138,400000.0
2007-05-01 17:03:00,13.112,13.181,13.094,13.143,500000.0
2007-05-01 17:04:00,13.095,13.183,13.044,13.111,350000.0
2007-05-01 17:05:00,13.157,13.157,12.997,13.123,400000.0
2007-05-01 17:06:00,13.194,13.194,13.019,13.133,350000.0
2007-05-01 17:07:00,13.159,13.2,13.07,13.148,500000.0
2007-05-01 17:08:00,13.071,13.202,13.069,13.148,500000.0
2007-05-01 17:09:00,13.201,13.203,13.062,13.088,450000.0
2007-05-01 17:10:00,13.16,13.216,13.123,13.212,350000.0
2007-05-01 17:11:00,13.244,13.251,13.101,13.138,400000.0
2007-05-01 17:12:00,13.195,13.278,13.174,13.181,400000.0
2007-05-01 17:13:00,13.22,13.238,13.097,13.156,450000.0
2007-05-01 17:14:00,13.179,13.252,13.127,13.23,550000.0
2007-05-01 17:15:00,13.094,13.207,13.07,13.143,350000.0
2007-05-01 17:16:00,13.172,13.204,13.071,13.183,450000.0
2007-05-01 17:17:00,13.162,13.242,13.13,13.242,450000.0
2007-05-01 17:18:00,13.205,13.256,13.161,13.256,350000.0
2007-05-01 17:19:00,13.221,13.257,13.163,13.176,250000.0
2007-05-01 17:20:00,13.229,13.285,13.159,13.177,350000.0
2007-05-01 17:21:00,13.192,13.317,13.179,13.198,500000.0
2007-05-01 17:22:00,13.179,13.267,13.179,13.214,500000.0
2007-05-01 17:23:00,13.172,13.258,13.139,13.258,550000.0
2007-05-01 17:24:00,13.247,13.247,13.148,13.175,350000.0
2007-05-01 17:25:00,13.261,13.286,13.166,13.286,400000.0
2007-05-01 17:26:00,13.188,13.307,13.188,13.193,450000.0
2007-05-01 17:27:00,13.263,13.284,13.171,13.258,400000.0
2007-05-01 17:28:00,13.221,13.284,13.144,13.151,550000.0
2007-05-01 17:29:00,13.167,13.274,13.158,13.272,500000.0
2007-05-01 17:30:00,13.15,13.269,13.15,13.269,450000.0
2007-05-01 17:31:00,13.196,13.238,13.089,13.216,600000.0
2007-05-01 17:32:00,13.174,13.276,13.151,13.209,400000.0
2007-05-01 17:33:00,13.136,13.276,13.136,13.276,400000.0
2007-05-01 17:34:00,13.262,13.352,13.185,13.313,450000.0
2007-05-01 17:35:00,13.229,13.286,13.163,13.215,500000.0
2007-05-01 17:36:00,13.259,13.301,13.168,13.262,450000.0
2007-05-01 17:37:00,13.253,13.253,13.098,13.212,550000.0
2007-05-01 17:38:00,13.205,13.234,13.13,13.211,400000.0
2007-05-01 17:39:00,13.248,13.248,13.151,13.169,350000.0
2007-05-01 17:40:00,13.182,13.308,13.182,13.255,500000.0
2007-05-01 17:41:00,13.163,13.272,13.163,13.272,350000.0
2007-05-01 17:42:00,13.137,13.261,13.131,13.204,500000.0
2007-05-01 17:43:00,13.262,13.264,13.123,13.155,400000.0
2007-05-01 17:44:00,13.237,13.239,13.145,13.214,450000.0
2007-05-01 17:45:00,13.17,13.256,13.126,13.164,550000.0
2007-05-01 17:46:00,13.162,13.268,13.109,13.268,350000.0
2007-05-01 17:47:00,13.222,13.23,13.085,13.166,400000.0
2007-05-01 17:48:00,13.258,13.282,13.163,13.282,400000.0
2007-05-01 17:49:00,13.233,13.274,13.195,13.248,350000.0
2007-05-01 17:50:00,13.261,13.291,13.184,13.184,550000.0
2007-05-01 17:51:00,13.179,13.266,13.139,13.183,550000.0
2007-05-01 17:52:00,13.247,13.247,13.112,13.13,350000.0
2007-05-01 17:53:00,13.223,13.267,13.173,13.173,500000.0
2007-05-01 17:54:00,13.198,13.287,13.153,13.287,350000.0
2007-05-01 17:55:00,13.157,13.259,13.146,13.228,350000.0
2007-05-01 17:56:00,13.119,13.277,13.119,13.191,400000.0
2007-05-01 17:57:00,13.274,13.284,13.201,13.251,400000.0
2007-05-01 17:58:00,13.237,13.278,13.195,13.237,450000.0
2007-05-01 17:59:00,13.154,13.314,13.154,13.314,350000.0
2007-05-01 18:00:00,13.238,13.349,13.202,13.284,350000.0
2007-05-01 18:01:00,13.286,13.309,13.185,13.279,500000.0
2007-05-01 18:02:00,13.182,13.291,13.179,13.29,500000.0
2007-05-01 18:03:00,13.242,13.283,13.218,13.283,350000.0
2007-05-01 18:04:00,13.345,13.345,13.25,13.25,450000.0
2007-05-01 18:05:00,13.31,13.402,13.241,13.259,750000.0
2007-05-01 18:06:00,13.304,13.309,13.204,13.247,350000.0
2007-05-01 18:07:00,13.298,13.324,13.209,13.209,550000.0
2007-05-01 18:08:00,13.229,13.3,13.211,13.211,400000.0
2007-05-01 18:09:00,13.291,13.331,13.205,13.331,550000.0
2007-05-01 18:10:00,13.314,13.314,13.174,13.261,400000.0
2007-05-01 18:11:00,13.208,13.309,13.169,13.294,450000.0
2007-05-01 18:12:00,13.332,13.332,13.17,13.276,400000.0
2007-05-01 18:13:00,13.263,13.33,13.238,13.33,300000.0
2007-05-01 18:14:00,13.234,13.345,13.234,13.294,400000.0
2007-05-01 18:15:00,13.296,13.348,13.277,13.277,350000.0
2007-05-01 18:16:00,13.25,13.353,13.226,13.226,400000.0
2007-05-01 18:17:00,13.235,13.356,13.186,13.25,400000.0
2007-05-01 18:18:00,13.287,13.335,13.19,13.294,500000.0
2007-05-01 18:19:00,13.348,13.381,13.259,13.272,400000.0
2007-05-01 18:20:00,13.277,13.379,13.211,13.299,400000.0
2007-05-01 18:21:00,13.269,13.347,13.222,13.327,550000.0
2007-05-01 18:22:00,13.271,13.364,13.271,13.282,400000.0
2007-05-01 18:23:00,13.348,13.356,13.256,13.346,400000.0
2007-05-01 18:24:00,13.351,13.361,13.274,13.361,350000.0
2007-05-01 18:25:00,13.291,13.36,13.239,13.266,500000.0
2007-05-01 18:26:00,13.285,13.356,13.235,13.355,550000.0
2007-05-01 18:27:00,13.322,13.342,13.222,13.304,350000.0
2007-05-01 18:28:00,13.326,13.335,13.232,13.331,350000.0
2007-05-01 18:29:00,13.273,13.365,13.242,13.365,350000.0
2007-05-01 18:30:00,13.328,13.362,13.219,13.296,450000.0
2007-05-01 18:31:00,13.27,13.356,13.241,13.262,1550000.0
2007-05-01 18:32:00,13.265,13.328,13.209,13.278,450000.0
2007-05-01 18:33:00,13.319,13.337,13.217,13.337,350000.0
2007-05-01 18:34:00,13.298,13.345,13.221,13.345,400000.0
2007-05-01 18:35:00,13.279,13.348,13.278,13.278,350000.0
2007-05-01 18:36:00,13.261,13.286,13.169,13.28,550000.0
2007-05-01 18:37:00,13.244,13.305,13.219,13.305,400000.0
2007-05-01 18:38:00,13.306,13.306,13.187,13.259,450000.0
2007-05-01 18:39:00,13.342,13.365,13.249,13.304,400000.0
2007-05-01 18:40:00,13.264,13.354,13.214,13.27,500000.0
2007-05-01 18:41:00,13.225,13.294,13.21,13.282,500000.0
2007-05-01 18:42:00,13.235,13.308,13.188,13.227,550000.0
2007-05-01 18:43:00,13.322,13.322,13.166,13.28,400000.0
2007-05-01 18:44:00,13.243,13.329,13.209,13.209,500000.0
2007-05-01 18:45:00,13.26,13.296,13.195,13.296,450000.0
2007-05-01 18:46:00,13.212,13.307,13.167,13.307,350000.0
2007-05-01 18:47:00,13.189,13.318,13.189,13.297,400000.0
2007-05-01 18:48:00,13.311,13.328,13.216,13.216,400000.0
2007-05-01 18:49:00,13.234,13.322,13.212,13.212,300000.0
2007-05-01 18:50:00,13.31,13.333,13.223,13.268,550000.0
2007-05-01 18:51:00,13.28,13.326,13.232,13.234,450000.0
2007-05-01 18:52:00,13.204,13.249,13.201,13.201,350000.0
2007-05-01 18:53:00,13.28,13.312,13.238,13.312,450000.0
2007-05-01 18:54:00,13.205,13.281,13.201,13.201,400000.0
2007-05-01 18:55:00,13.218,13.317,13.177,13.259,350000.0
2007-05-01 18:56:00,13.253,13.305,13.204,13.24,450000.0
2007-05-01 18:57:00,13.321,13.321,13.164,13.294,450000.0
2007-05-01 18:58:00,13.317,13.317,13.235,13.299,350000.0
2007-05-01 18:59:00,13.237,13.29,13.237,13.259,450000.0
2007-05-01 19:00:00,13.233,13.315,13.181,13.306,350000.0
2007-05-01 19:01:00,13.22,13.288,13.194,13.249,500000.0
2007-05-01 19:02:00,13.21,13.246,13.144,13.246,400000.0
2007-05-01 19:03:00,13.17,13.265,13.111,13.162,400000.0
2007-05-01 19:04:00,13.235,13.262,13.185,13.262,400000.0
2007-05-01 19:05:00,13.187,13.283,13.187,13.211,350000.0
2007-05-01 19:06:00,13.245,13.29,13.139,13.29,400000.0
2007-05-01 19:07:00,13.234,13.234,13.102,13.102,350000.0
2007-05-01 19:08:00,13.122,13.199,13.114,13.126,450000.0
2007-05-01 19:09:00,13.111,13.211,13.111,13.172,400000.0
2007-05-01 19:10:00,13.191,13.213,13.098,13.213,550000.0
2007-05-01 19:11:00,13.14,13.202,13.132,13.144,400000.0
2007-05-01 19:12:00,13.127,13.236,13.127,13.214,350000.0
2007-05-01 19:13:00,13.123,13.238,13.091,13.091,450000.0
2007-05-01 19:14:00,13.114,13.207,13.085,13.207,400000.0
2007-05-01 19:15:00,13.15,13.259,13.15,13.235,500000.0
2007-05-01 19:16:00,13.247,13.247,13.162,13.188,350000.0
2007-05-01 19:17:00,13.187,13.233,13.123,13.223,450000.0
2007-05-01 19:18:00,13.137,13.261,13.137,13.209,350000.0
2007-05-01 19:19:00,13.243,13.243,13.132,13.235,400000.0
2007-05-01 19:20:00,13.192,13.287,13.163,13.261,350000.0
2007-05-01 19:21:00,13.151,13.219,13.109,13.131,350000.0
2007-05-01 19:22:00,13.22,13.22,13.108,13.136,400000.0
2007-05-01 19:23:00,13.225,13.23,13.118,13.118,350000.0
2007-05-01 19:24:00,13.111,13.221,13.075,13.11,350000.0
2007-05-01 19:25:00,13.214,13.214,13.107,13.116,400000.0
2007-05-01 19:26:00,13.207,13.227,13.07,13.152,550000.0
2007-05-01 19:27:00,13.18,13.184,13.061,13.061,400000.0
2007-05-01 19:28:00,13.09,13.218,13.09,13.145,400000.0
2007-05-01 19:29:00,13.088,13.197,13.054,13.108,400000.0
2007-05-01 19:30:00,13.088,13.19,13.07,13.07,400000.0
2007-05-01 19:31:00,13.2,13.2,13.078,13.119,350000.0
2007-05-01 19:32:00,13.121,13.194,13.102,13.132,400000.0
2007-05-01 19:33:00,13.199,13.201,13.128,13.157,350000.0
2007-05-01 19:34:00,13.215,13.215,13.098,13.102,400000.0
2007-05-01 19:35:00,13.107,13.211,13.095,13.211,300000.0
2007-05-01 19:36:00,13.157,13.201,13.063,13.115,350000.0
2007-05-01 19:37:00,13.191,13.231,13.104,13.222,350000.0
2007-05-01 19:38:00,13.187,13.209,13.09,13.09,400000.0
2007-05-01 19:39:00,13.109,13.195,13.069,13.084,250000.0
2007-05-01 19:40:00,13.107,13.11,13.107,13.11,100000.0
2007-05-01 19:41:00,13.076,13.203,13.035,13.192,550000.0
2007-05-01 19:42:00,13.114,13.208,13.069,13.186,400000.0
2007-05-01 19:43:00,13.154,13.154,13.077,13.102,350000.0
2007-05-01 19:44:00,13.14,13.202,13.092,13.092,250000.0
2007-05-01 19:45:00,13.159,13.246,13.104,13.104,400000.0
2007-05-01 19:46:00,13.15,13.22,13.133,13.146,300000.0
2007-05-01 19:47:00,13.189,13.195,13.057,13.15,550000.0
2007-05-01 19:48:00,13.126,13.205,13.11,13.132,350000.0
2007-05-01 19:49:00,13.074,13.155,13.072,13.072,400000.0
2007-05-01 19:50:00,13.107,13.234,13.107,13.181,300000.0
2007-05-01 19:51:00,13.135,13.274,13.135,13.185,450000.0
2007-05-01 19:52:00,13.188,13.226,13.136,13.138,400000.0
2007-05-01 19:53:00,13.194,13.215,13.126,13.159,550000.0
2007-05-01 19:54:00,13.185,13.207,13.148,13.177,250000.0
2007-05-01 19:55:00,13.21,13.238,13.137,13.222,400000.0
2007-05-01 19:56:00,13.149,13.227,13.149,13.227,100000.0
2007-05-01 19:57:00,13.092,13.228,13.092,13.152,300000.0
2007-05-01 19:58:00,13.114,13.263,13.114,13.122,600000.0
2007-05-01 19:59:00,13.073,13.181,13.073,13.094,550000.0
2007-05-01 20:00:00,13.094,13.094,13.073,13.073,100000.0
2007-05-01 20:01:00,13.214,13.214,13.068,13.12,400000.0
2007-05-01 20:02:00,13.191,13.207,13.091,13.207,300000.0
2007-05-01 20:03:00,13.14,13.217,13.123,13.217,250000.0
2007-05-01 20:04:00,13.17,13.189,13.038,13.06,350000.0
2007-05-01 20:05:00,13.206,13.258,13.117,13.225,400000.0
2007-05-01 20:06:00,13.221,13.231,13.094,13.231,350000.0
2007-05-01 20:07:00,13.201,13.209,13.081,13.093,450000.0
2007-05-01 20:09:00,13.182,13.211,13.108,13.181,400000.0
2007-05-01 20:10:00,13.168,13.168,13.065,13.145,250000.0
2007-05-01 20:11:00,13.153,13.163,13.018,13.057,400000.0
2007-05-01 20:12:00,13.086,13.157,13.086,13.157,250000.0
2007-05-01 20:13:00,13.078,13.166,13.012,13.029,400000.0
2007-05-01 20:14:00,13.138,13.174,13.05,13.135,400000.0
2007-05-01 20:15:00,13.143,13.24,13.095,13.095,300000.0
2007-05-01 20:16:00,13.152,13.152,13.059,13.1,350000.0
2007-05-01 20:17:00,13.119,13.149,13.057,13.083,400000.0
2007-05-01 20:18:00,13.098,13.205,13.068,13.155,200000.0
2007-05-01 20:19:00,13.093,13.16,13.07,13.07,300000.0
2007-05-01 20:20:00,13.183,13.183,13.078,13.078,350000.0
2007-05-01 20:21:00,13.063,13.156,13.063,13.063,300000.0
2007-05-01 20:22:00,13.068,13.185,13.057,13.185,250000.0
2007-05-01 20:23:00,13.057,13.147,13.023,13.023,250000.0
2007-05-01 20:24:00,13.126,13.138,13.044,13.06,350000.0
2007-05-01 20:25:00,13.154,13.154,13.011,13.011,200000.0
2007-05-01 20:26:00,13.114,13.145,13.114,13.145,150000.0
2007-05-01 20:27:00,13.124,13.162,13.081,13.131,350000.0
2007-05-01 20:28:00,13.079,13.161,13.051,13.136,450000.0
2007-05-01 20:29:00,13.114,13.21,13.075,13.21,550000.0
2007-05-01 20:30:00,13.102,13.19,13.058,13.11,350000.0
2007-05-01 20:31:00,13.137,13.218,13.085,13.193,450000.0
2007-05-01 20:32:00,13.171,13.171,13.069,13.069,100000.0
2007-05-01 20:33:00,13.117,13.176,13.117,13.122,250000.0
2007-05-01 20:34:00,13.101,13.173,13.063,13.163,300000.0
2007-05-01 20:36:00,13.143,13.229,13.135,13.143,300000.0
2007-05-01 20:37:00,13.139,13.23,13.132,13.138,300000.0
2007-05-01 20:38:00,13.118,13.118,13.118,13.118,50000.0
2007-05-01 20:40:00,13.136,13.185,13.113,13.185,300000.0
2007-05-01 20:41:00,13.109,13.198,13.093,13.173,300000.0
2007-05-01 20:43:00,13.098,13.223,13.098,13.223,250000.0
2007-05-01 20:44:00,13.08,13.183,13.049,13.183,200000.0
2007-05-01 20:45:00,13.183,13.196,13.078,13.183,250000.0
2007-05-01 20:46:00,13.096,13.096,13.079,13.079,100000.0
2007-05-01 20:47:00,13.165,13.199,13.069,13.073,300000.0
2007-05-01 20:48:00,13.173,13.173,13.173,13.173,50000.0
2007-05-01 20:49:00,13.171,13.171,13.096,13.096,250000.0
2007-05-01 20:50:00,13.141,13.181,13.072,13.14,400000.0
2007-05-01 20:51:00,13.149,13.17,13.135,13.135,200000.0
2007-05-01 20:52:00,13.198,13.198,13.109,13.163,250000.0
2007-05-01 20:53:00,13.183,13.183,13.108,13.183,500000.0
2007-05-01 20:54:00,13.103,13.208,13.052,13.188,550000.0
2007-05-01 20:55:00,13.109,13.224,13.071,13.172,250000.0
2007-05-01 20:56:00,13.163,13.2,13.044,13.079,300000.0
2007-05-01 20:58:00,13.183,13.183,13.078,13.143,250000.0
2007-05-01 20:59:00,13.128,13.188,13.128,13.159,250000.0
2007-05-01 21:00:00,13.104,13.214,13.093,13.214,250000.0
2007-05-01 21:01:00,13.211,13.211,13.076,13.096,350000.0
2007-05-01 21:02:00,13.134,13.223,13.062,13.223,250000.0
2007-05-01 21:03:00,13.175,13.238,13.102,13.102,450000.0
2007-05-01 21:04:00,13.155,13.225,13.087,13.149,450000.0
2007-05-01 21:05:00,13.196,13.196,13.165,13.192,350000.0
2007-05-01 21:06:00,13.212,13.212,13.098,13.142,350000.0
2007-05-01 21:07:00,13.216,13.216,13.128,13.128,250000.0
2007-05-01 21:09:00,13.202,13.202,13.099,13.194,400000.0
2007-05-01 21:10:00,13.195,13.196,13.097,13.097,350000.0
2007-05-01 21:11:00,13.158,13.212,13.158,13.19,350000.0
2007-05-01 21:12:00,13.198,13.198,13.077,13.142,250000.0
2007-05-01 21:13:00,13.193,13.211,13.117,13.198,550000.0
2007-05-01 21:16:00,13.114,13.204,13.085,13.147,300000.0
2007-05-01 21:17:00,13.189,13.189,13.104,13.174,350000.0
2007-05-01 21:18:00,13.084,13.218,13.077,13.127,450000.0
2007-05-01 21:20:00,13.075,13.183,13.075,13.177,200000.0
2007-05-01 21:23:00,13.222,13.236,13.154,13.182,250000.0
2007-05-01 21:24:00,13.219,13.219,13.101,13.101,350000.0
2007-05-01 21:25:00,13.2,13.2,13.08,13.08,300000.0
2007-05-01 21:26:00,13.178,13.178,13.067,13.174,400000.0
2007-05-01 21:29:00,13.129,13.194,13.107,13.118,400000.0
2007-05-01 21:31:00,13.215,13.215,13.201,13.201,100000.0
2007-05-01 21:32:00,13.099,13.213,13.099,13.213,250000.0
2007-05-01 21:34:00,13.095,13.133,13.095,13.133,100000.0
2007-05-01 21:37:00,13.121,13.121,13.077,13.077,100000.0
2007-05-01 21:38:00,13.126,13.181,13.126,13.181,100000.0
2007-05-01 21:39:00,13.131,13.131,13.111,13.126,150000.0
2007-05-01 21:40:00,13.178,13.178,13.123,13.143,250000.0
2007-05-01 21:41:00,13.109,13.207,13.109,13.207,250000.0
2007-05-01 21:42:00,13.134,13.134,13.134,13.134,50000.0
2007-05-01 21:44:00,13.129,13.129,13.097,13.097,100000.0
2007-05-01 21:47:00,13.165,13.193,13.091,13.168,550000.0
2007-05-01 21:48:00,13.127,13.127,13.122,13.122,100000.0
2007-05-01 21:49:00,13.134,13.162,13.089,13.162,350000.0
2007-05-01 21:50:00,13.079,13.176,13.069,13.176,300000.0
2007-05-01 21:51:00,13.113,13.179,13.074,13.074,200000.0
2007-05-01 21:52:00,13.095,13.158,13.058,13.088,250000.0
2007-05-01 21:53:00,13.11,13.201,13.079,13.147,300000.0
2007-05-01 21:54:00,13.206,13.206,13.206,13.206,50000.0
2007-05-01 21:55:00,13.182,13.206,13.116,13.206,150000.0
2007-05-01 21:56:00,13.199,13.199,13.063,13.138,400000.0
2007-05-01 21:57:00,13.22,13.22,13.103,13.103,400000.0
2007-05-01 21:58:00,13.133,13.206,13.103,13.109,300000.0
2007-05-01 21:59:00,13.166,13.206,13.112,13.112,500000.0
2007-05-01 22:04:00,13.096,13.202,13.073,13.073,450000.0
2007-05-01 22:05:00,13.137,13.181,13.086,13.086,400000.0
2007-05-01 22:06:00,13.107,13.233,13.089,13.089,300000.0
2007-05-01 22:10:00,13.181,13.181,13.102,13.102,100000.0
2007-05-01 22:11:00,13.115,13.186,13.088,13.125,400000.0
2007-05-01 22:13:00,13.135,13.135,13.118,13.118,150000.0
2007-05-01 22:14:00,13.159,13.21,13.108,13.21,350000.0
2007-05-01 22:19:00,13.118,13.118,13.118,13.118,50000.0
2007-05-01 22:20:00,13.186,13.186,13.166,13.166,100000.0
2007-05-01 22:21:00,13.215,13.219,13.08,13.159,400000.0
2007-05-01 22:22:00,13.107,13.107,13.085,13.085,100000.0
2007-05-01 22:23:00,13.147,13.246,13.099,13.099,300000.0
2007-05-01 22:26:00,13.152,13.21,13.108,13.21,150000.0
2007-05-01 22:28:00,13.219,13.219,13.15,13.15,200000.0
2007-05-01 22:36:00,13.114,13.223,13.104,13.223,350000.0
2007-05-01 22:37:00,13.221,13.221,13.083,13.102,400000.0
2007-05-01 22:39:00,13.193,13.225,13.094,13.178,350000.0
2007-05-01 22:40:00,13.195,13.195,13.097,13.185,150000.0
2007-05-01 22:41:00,13.226,13.226,13.109,13.109,350000.0
2007-05-01 22:42:00,13.224,13.225,13.224,13.225,100000.0
2007-05-01 22:44:00,13.122,13.193,13.121,13.176,250000.0
2007-05-01 22:45:00,13.148,13.175,13.102,13.147,400000.0
2007-05-01 22:46:00,13.095,13.158,13.092,13.128,400000.0
2007-05-01 22:56:00,13.165,13.165,13.141,13.141,100000.0
2007-05-01 22:59:00,13.097,13.219,13.097,13.219,100000.0
2007-05-01 23:01:00,13.128,13.221,13.104,13.158,300000.0
2007-05-01 23:03:00,13.103,13.176,13.086,13.171,250000.0
2007-05-01 23:05:00,13.151,13.23,13.151,13.225,300000.0
2007-05-01 23:06:00,13.144,13.211,13.118,13.131,650000.0
2007-05-01 23:07:00,13.143,13.143,13.143,13.143,100000.0
2007-05-01 23:10:00,13.172,13.204,13.161,13.204,300000.0
2007-05-01 23:12:00,13.194,13.203,13.094,13.18,350000.0
2007-05-01 23:13:00,13.172,13.208,13.125,13.208,300000.0
2007-05-01 23:14:00,13.089,13.219,13.089,13.219,400000.0
2007-05-01 23:15:00,13.109,13.161,13.109,13.133,150000.0
2007-05-01 23:17:00,13.206,13.213,13.119,13.213,250000.0
2007-05-01 23:21:00,13.114,13.228,13.114,13.142,350000.0
2007-05-01 23:29:00,13.217,13.217,13.067,13.083,350000.0
2007-05-01 23:40:00,13.193,13.193,13.13,13.13,100000.0
2007-05-01 23:50:00,13.103,13.176,13.086,13.171,250000.0
2007-05-01 23:54:00,13.166,13.23,13.1,13.23,300000.0
2007-05-01 23:55:00,13.197,13.197,13.081,13.081,350000.0
2007-05-02 00:00:00,13.25,13.34,13.02,13.2,250000.0
2007-05-02 00:05:00,13.112,13.184,13.095,13.18,250000.0
2007-05-02 00:09:00,13.137,13.198,13.077,13.077,400000.0
2007-05-02 00:13:00,13.148,13.148,13.148,13.148,50000.0
2007-05-02 00:14:00,13.1,13.189,13.1,13.189,250000.0
2007-05-02 00:15:00,13.181,13.232,13.14,13.167,350000.0
2007-05-02 00:17:00,13.254,13.254,13.127,13.222,200000.0
2007-05-02 00:18:00,13.137,13.247,13.129,13.167,300000.0
2007-05-02 00:19:00,13.218,13.257,13.218,13.221,150000.0
2007-05-02 00:20:00,13.221,13.221,13.123,13.168,400000.0
2007-05-02 00:22:00,13.175,13.234,13.175,13.202,150000.0
2007-05-02 00:23:00,13.208,13.233,13.119,13.233,450000.0
2007-05-02 00:24:00,13.257,13.257,13.151,13.151,250000.0
2007-05-02 00:26:00,13.154,13.232,13.147,13.162,400000.0
2007-05-02 00:28:00,13.125,13.23,13.125,13.163,350000.0
2007-05-02 00:32:00,13.181,13.268,13.123,13.154,600000.0
2007-05-02 00:34:00,13.146,13.153,13.146,13.153,100000.0
2007-05-02 00:35:00,13.153,13.236,13.153,13.236,100000.0
2007-05-02 00:36:00,13.142,13.215,13.125,13.208,250000.0
2007-05-02 00:38:00,13.215,13.228,13.146,13.214,250000.0
2007-05-02 00:40:00,13.242,13.242,13.128,13.224,300000.0
2007-05-02 00:41:00,13.252,13.252,13.141,13.141,250000.0
2007-05-02 00:42:00,13.249,13.249,13.234,13.234,150000.0
2007-05-02 00:43:00,13.257,13.322,13.203,13.217,550000.0
2007-05-02 00:44:00,13.157,13.249,13.156,13.249,300000.0
2007-05-02 00:45:00,13.298,13.311,13.205,13.237,500000.0
2007-05-02 00:46:00,13.15,13.281,13.15,13.2,450000.0
2007-05-02 00:47:00,13.309,13.309,13.198,13.303,250000.0
2007-05-02 00:48:00,13.215,13.292,13.162,13.284,350000.0
2007-05-02 00:50:00,13.244,13.247,13.181,13.246,200000.0
2007-05-02 00:51:00,13.238,13.272,13.238,13.272,100000.0
2007-05-02 00:52:00,13.221,13.308,13.194,13.202,400000.0
2007-05-02 00:53:00,13.255,13.255,13.239,13.239,100000.0
2007-05-02 00:54:00,13.254,13.254,13.134,13.235,250000.0
2007-05-02 00:55:00,13.19,13.198,13.165,13.198,300000.0
2007-05-02 00:56:00,13.144,13.144,13.141,13.141,100000.0
2007-05-02 00:57:00,13.229,13.237,13.155,13.155,400000.0
2007-05-02 00:58:00,13.23,13.23,13.23,13.23,50000.0
2007-05-02 00:59:00,13.138,13.256,13.138,13.182,400000.0
2007-05-02 01:00:00,13.161,13.249,13.161,13.233,350000.0
2007-05-02 01:01:00,13.212,13.212,13.166,13.166,200000.0
2007-05-02 01:03:00,13.16,13.224,13.154,13.154,150000.0
2007-05-02 01:06:00,13.268,13.278,13.158,13.278,400000.0
2007-05-02 01:07:00,13.154,13.154,13.154,13.154,50000.0
2007-05-02 01:09:00,13.158,13.241,13.141,13.241,250000.0
2007-05-02 01:10:00,13.271,13.271,13.161,13.161,500000.0
2007-05-02 01:11:00,13.258,13.278,13.187,13.212,400000.0
2007-05-02 01:15:00,13.213,13.213,13.192,13.192,100000.0
2007-05-02 01:16:00,13.176,13.255,13.176,13.225,250000.0
2007-05-02 01:17:00,13.209,13.21,13.145,13.145,250000.0
2007-05-02 01:18:00,13.139,13.238,13.139,13.238,200000.0
2007-05-02 01:19:00,13.227,13.282,13.155,13.155,350000.0
2007-05-02 01:20:00,13.249,13.253,13.145,13.171,300000.0
2007-05-02 01:22:00,13.209,13.292,13.209,13.209,150000.0
2007-05-02 01:23:00,13.255,13.288,13.208,13.288,150000.0
2007-05-02 01:24:00,13.274,13.274,13.145,13.198,200000.0
2007-05-02 01:26:00,13.183,13.229,13.164,13.216,450000.0
2007-05-02 01:32:00,13.17,13.246,13.156,13.246,150000.0
2007-05-02 01:35:00,13.244,13.244,13.17,13.241,200000.0
2007-05-02 01:38:00,13.259,13.259,13.129,13.194,500000.0
2007-05-02 01:39:00,13.26,13.26,13.252,13.252,100000.0
2007-05-02 01:45:00,13.292,13.295,13.216,13.221,300000.0
2007-05-02 01:46:00,13.16,13.264,13.16,13.264,150000.0
2007-05-02 01:47:00,13.282,13.32,13.203,13.266,300000.0
2007-05-02 01:48:00,13.303,13.315,13.27,13.27,350000.0
2007-05-02 01:49:00,13.194,13.346,13.194,13.346,400000.0
2007-05-02 01:50:00,13.274,13.274,13.264,13.264,100000.0
2007-05-02 01:51:00,13.231,13.339,13.222,13.222,350000.0
2007-05-02 01:52:00,13.217,13.335,13.217,13.235,250000.0
2007-05-02 01:53:00,13.281,13.281,13.195,13.267,300000.0
2007-05-02 01:55:00,13.292,13.309,13.182,13.284,300000.0
2007-05-02 01:56:00,13.278,13.279,13.184,13.247,250000.0
2007-05-02 01:57:00,13.219,13.313,13.181,13.218,300000.0
2007-05-02 01:58:00,13.219,13.299,13.219,13.299,400000.0
2007-05-02 02:00:00,13.261,13.261,13.145,13.259,200000.0
2007-05-02 02:01:00,13.185,13.261,13.158,13.158,150000.0
2007-05-02 02:02:00,13.143,13.143,13.143,13.143,50000.0
2007-05-02 02:03:00,13.211,13.243,13.149,13.243,200000.0
2007-05-02 02:04:00,13.196,13.248,13.13,13.244,350000.0
2007-05-02 02:05:00,13.152,13.238,13.152,13.238,100000.0
2007-05-02 02:06:00,13.288,13.288,13.241,13.277,150000.0
2007-05-02 02:07:00,13.248,13.248,13.154,13.154,100000.0
2007-05-02 02:08:00,13.138,13.238,13.138,13.224,300000.0
2007-05-02 02:09:00,13.23,13.23,13.23,13.23,50000.0
2007-05-02 02:10:00,13.211,13.289,13.211,13.289,100000.0
2007-05-02 02:11:00,13.282,13.282,13.174,13.26,300000.0
2007-05-02 02:12:00,13.249,13.249,13.204,13.204,100000.0
2007-05-02 02:13:00,13.256,13.256,13.256,13.256,50000.0
2007-05-02 02:14:00,13.261,13.261,13.261,13.261,100000.0
2007-05-02 02:15:00,13.239,13.271,13.239,13.271,100000.0
2007-05-02 02:16:00,13.183,13.261,13.183,13.261,150000.0
2007-05-02 02:17:00,13.134,13.282,13.134,13.282,100000.0
2007-05-02 02:18:00,13.24,13.24,13.24,13.24,50000.0
2007-05-02 02:19:00,13.246,13.246,13.234,13.234,150000.0
2007-05-02 02:20:00,13.198,13.198,13.198,13.198,50000.0
2007-05-02 02:22:00,13.171,13.275,13.171,13.198,200000.0
2007-05-02 02:23:00,13.246,13.27,13.199,13.27,300000.0
2007-05-02 02:24:00,13.256,13.284,13.256,13.284,100000.0
2007-05-02 02:25:00,13.175,13.175,13.175,13.175,50000.0
2007-05-02 02:26:00,13.178,13.204,13.143,13.204,200000.0
2007-05-02 02:27:00,13.211,13.287,13.211,13.287,100000.0
2007-05-02 02:28:00,13.228,13.272,13.228,13.257,150000.0
2007-05-02 02:29:00,13.263,13.263,13.263,13.263,50000.0
2007-05-02 02:30:00,13.281,13.297,13.264,13.297,200000.0
2007-05-02 02:31:00,13.319,13.319,13.221,13.285,300000.0
2007-05-02 02:32:00,13.238,13.305,13.235,13.305,150000.0
2007-05-02 02:33:00,13.278,13.313,13.202,13.252,600000.0
2007-05-02 02:35:00,13.296,13.296,13.162,13.216,450000.0
2007-05-02 02:36:00,13.269,13.276,13.254,13.263,300000.0
2007-05-02 02:37:00,13.161,13.192,13.161,13.192,100000.0
2007-05-02 02:38:00,13.178,13.301,13.178,13.262,300000.0
2007-05-02 02:39:00,13.29,13.29,13.16,13.16,250000.0
2007-05-02 02:40:00,13.233,13.304,13.18,13.206,400000.0
2007-05-02 02:41:00,13.281,13.281,13.281,13.281,50000.0
2007-05-02 02:42:00,13.182,13.292,13.174,13.174,350000.0
2007-05-02 02:43:00,13.153,13.294,13.153,13.177,700000.0
2007-05-02 02:44:00,13.272,13.329,13.233,13.3,500000.0
2007-05-02 02:45:00,13.279,13.282,13.174,13.174,400000.0
2007-05-02 02:46:00,13.267,13.306,13.22,13.22,150000.0
2007-05-02 02:47:00,13.295,13.295,13.18,13.18,100000.0
2007-05-02 02:48:00,13.32,13.345,13.201,13.324,400000.0
2007-05-02 02:49:00,13.221,13.327,13.205,13.268,250000.0
2007-05-02 02:50:00,13.252,13.313,13.179,13.229,300000.0
2007-05-02 02:53:00,13.244,13.244,13.244,13.244,50000.0
2007-05-02 02:54:00,13.17,13.259,13.15,13.259,500000.0
2007-05-02 02:55:00,13.191,13.249,13.191,13.235,400000.0
2007-05-02 02:56:00,13.217,13.217,13.217,13.217,50000.0
2007-05-02 02:57:00,13.227,13.235,13.174,13.174,200000.0
2007-05-02 02:58:00,13.23,13.23,13.23,13.23,50000.0
2007-05-02 03:00:00,13.181,13.258,13.174,13.244,250000.0
2007-05-02 03:02:00,13.24,13.268,13.233,13.246,250000.0
2007-05-02 03:03:00,13.258,13.286,13.206,13.263,400000.0
2007-05-02 03:04:00,13.291,13.291,13.231,13.231,100000.0
2007-05-02 03:05:00,13.187,13.187,13.187,13.187,50000.0
2007-05-02 03:06:00,13.231,13.231,13.231,13.231,50000.0
2007-05-02 03:08:00,13.18,13.243,13.158,13.243,250000.0
2007-05-02 03:09:00,13.182,13.275,13.182,13.275,150000.0
2007-05-02 03:10:00,13.163,13.31,13.163,13.201,150000.0
2007-05-02 03:11:00,13.174,13.245,13.157,13.157,300000.0
2007-05-02 03:12:00,13.184,13.271,13.161,13.161,250000.0
2007-05-02 03:13:00,13.167,13.282,13.156,13.156,350000.0
2007-05-02 03:14:00,13.172,13.206,13.172,13.206,250000.0
2007-05-02 03:15:00,13.294,13.3,13.154,13.3,400000.0
2007-05-02 03:18:00,13.181,13.258,13.174,13.244,250000.0
2007-05-02 03:20:00,13.267,13.267,13.263,13.263,100000.0
2007-05-02 03:21:00,13.171,13.27,13.151,13.165,400000.0
2007-05-02 03:22:00,13.191,13.287,13.184,13.287,300000.0
2007-05-02 03:24:00,13.198,13.198,13.198,13.198,50000.0
2007-05-02 03:25:00,13.198,13.201,13.198,13.201,100000.0
2007-05-02 03:26:00,13.211,13.26,13.133,13.199,350000.0
2007-05-02 03:27:00,13.19,13.266,13.19,13.25,400000.0
2007-05-02 03:28:00,13.243,13.277,13.183,13.277,350000.0
2007-05-02 03:29:00,13.185,13.277,13.185,13.277,100000.0
2007-05-02 03:30:00,13.271,13.271,13.271,13.271,50000.0
2007-05-02 03:31:00,13.173,13.293,13.173,13.293,100000.0
2007-05-02 03:32:00,13.277,13.277,13.164,13.266,350000.0
2007-05-02 03:35:00,13.263,13.3,13.202,13.287,350000.0
2007-05-02 03:36:00,13.164,13.164,13.164,13.164,50000.0
2007-05-02 03:37:00,13.161,13.268,13.154,13.224,300000.0
2007-05-02 03:38:00,13.255,13.281,13.173,13.227,300000.0
2007-05-02 03:39:00,13.247,13.269,13.176,13.269,150000.0
2007-05-02 03:40:00,13.265,13.265,13.161,13.258,300000.0
2007-05-02 03:42:00,13.201,13.277,13.201,13.257,250000.0
2007-05-02 03:45:00,13.161,13.238,13.154,13.224,250000.0
2007-05-02 03:46:00,13.161,13.161,13.154,13.154,100000.0
2007-05-02 03:49:00,13.196,13.271,13.133,13.271,450000.0
2007-05-02 03:50:00,13.271,13.271,13.271,13.271,50000.0
2007-05-02 03:53:00,13.265,13.265,13.224,13.224,150000.0
2007-05-02 03:54:00,13.265,13.265,13.188,13.256,250000.0
2007-05-02 03:55:00,13.197,13.271,13.161,13.224,350000.0
2007-05-02 03:56:00,13.249,13.265,13.249,13.265,100000.0
2007-05-02 03:57:00,13.241,13.241,13.241,13.241,50000.0
2007-05-02 03:59:00,13.2,13.208,13.2,13.208,100000.0
2007-05-02 04:00:00,13.161,13.224,13.161,13.224,100000.0
2007-05-02 04:01:00,13.161,13.238,13.154,13.224,250000.0
2007-05-02 04:04:00,13.138,13.237,13.138,13.237,100000.0
2007-05-02 04:05:00,13.284,13.284,13.141,13.16,500000.0
2007-05-02 04:06:00,13.238,13.252,13.146,13.252,400000.0
2007-05-02 04:08:00,13.154,13.227,13.154,13.227,100000.0
2007-05-02 04:09:00,13.272,13.272,13.208,13.208,150000.0
2007-05-02 04:10:00,13.234,13.248,13.174,13.248,150000.0
2007-05-02 04:11:00,13.276,13.276,13.169,13.235,250000.0
2007-05-02 04:12:00,13.269,13.273,13.157,13.18,300000.0
2007-05-02 04:13:00,13.148,13.249,13.148,13.249,150000.0
2007-05-02 04:14:00,13.183,13.269,13.183,13.229,150000.0
2007-05-02 04:15:00,13.28,13.28,13.144,13.144,100000.0
2007-05-02 04:16:00,13.139,13.238,13.139,13.224,400000.0
2007-05-02 04:18:00,13.143,13.27,13.143,13.27,100000.0
2007-05-02 04:19:00,13.161,13.269,13.154,13.25,400000.0
2007-05-02 04:20:00,13.202,13.202,13.143,13.143,150000.0
2007-05-02 04:21:00,13.152,13.286,13.149,13.243,400000.0
2007-05-02 04:22:00,13.174,13.258,13.17,13.17,200000.0
2007-05-02 04:23:00,13.243,13.262,13.243,13.262,100000.0
2007-05-02 04:24:00,13.186,13.225,13.186,13.225,100000.0
2007-05-02 04:25:00,13.155,13.187,13.155,13.187,100000.0
2007-05-02 04:28:00,13.147,13.262,13.136,13.136,300000.0
2007-05-02 04:29:00,13.136,13.136,13.136,13.136,50000.0
2007-05-02 04:30:00,13.173,13.19,13.173,13.19,100000.0
2007-05-02 04:32:00,13.166,13.243,13.159,13.229,250000.0
2007-05-02 04:33:00,13.237,13.237,13.124,13.228,250000.0
2007-05-02 04:34:00,13.175,13.209,13.175,13.209,150000.0
2007-05-02 04:35:00,13.245,13.245,13.141,13.238,300000.0
2007-05-02 04:39:00,13.26,13.26,13.134,13.238,450000.0
2007-05-02 04:41:00,13.142,13.215,13.126,13.213,250000.0
2007-05-02 04:42:00,13.161,13.239,13.161,13.239,100000.0
2007-05-02 04:43:00,13.243,13.243,13.209,13.209,150000.0
2007-05-02 04:44:00,13.245,13.245,13.141,13.238,300000.0
2007-05-02 04:50:00,13.156,13.233,13.149,13.219,250000.0
2007-05-02 04:51:00,13.236,13.236,13.217,13.217,100000.0
2007-05-02 04:52:00,13.138,13.25,13.138,13.222,350000.0
2007-05-02 04:53:00,13.18,13.23,13.146,13.216,300000.0
2007-05-02 04:54:00,13.251,13.251,13.251,13.251,50000.0
2007-05-02 04:55:00,13.212,13.212,13.132,13.199,200000.0
2007-05-02 04:56:00,13.198,13.198,13.138,13.138,100000.0
2007-05-02 04:58:00,13.141,13.215,13.138,13.138,200000.0
2007-05-02 04:59:00,13.218,13.234,13.167,13.167,150000.0
2007-05-02 05:00:00,13.242,13.266,13.133,13.133,350000.0
2007-05-02 05:02:00,13.124,13.194,13.124,13.178,350000.0
2007-05-02 05:03:00,13.185,13.255,13.185,13.255,100000.0
2007-05-02 05:04:00,13.242,13.242,13.242,13.242,50000.0
2007-05-02 05:05:00,13.195,13.195,13.195,13.195,50000.0
2007-05-02 05:07:00,13.159,13.239,13.152,13.229,300000.0
2007-05-02 05:09:00,13.21,13.21,13.21,13.21,50000.0
2007-05-02 05:10:00,13.185,13.249,13.141,13.171,400000.0
2007-05-02 05:11:00,13.095,13.242,13.092,13.242,400000.0
2007-05-02 05:12:00,13.243,13.243,13.243,13.243,50000.0
2007-05-02 05:13:00,13.156,13.249,13.156,13.211,300000.0
2007-05-02 05:14:00,13.216,13.216,13.171,13.171,100000.0
2007-05-02 05:15:00,13.151,13.243,13.146,13.165,300000.0
2007-05-02 05:16:00,13.18,13.222,13.163,13.219,400000.0
2007-05-02 05:17:00,13.227,13.269,13.188,13.228,250000.0
2007-05-02 05:18:00,13.187,13.255,13.187,13.255,200000.0
2007-05-02 05:19:00,13.203,13.285,13.171,13.171,350000.0
2007-05-02 05:20:00,13.234,13.254,13.139,13.139,600000.0
2007-05-02 05:21:00,13.218,13.227,13.141,13.165,350000.0
2007-05-02 05:22:00,13.186,13.221,13.162,13.203,300000.0
2007-05-02 05:23:00,13.156,13.258,13.156,13.258,400000.0
2007-05-02 05:24:00,13.198,13.198,13.134,13.134,100000.0
2007-05-02 05:25:00,13.22,13.22,13.124,13.206,200000.0
2007-05-02 05:27:00,13.173,13.173,13.173,13.173,50000.0
2007-05-02 05:28:00,13.136,13.239,13.124,13.158,700000.0
2007-05-02 05:31:00,13.131,13.208,13.124,13.194,250000.0
2007-05-02 05:32:00,13.159,13.159,13.159,13.159,50000.0
2007-05-02 05:34:00,13.141,13.218,13.134,13.204,250000.0
2007-05-02 05:36:00,13.113,13.204,13.113,13.204,200000.0
2007-05-02 05:38:00,13.204,13.219,13.169,13.169,350000.0
2007-05-02 05:39:00,13.169,13.219,13.113,13.169,550000.0
2007-05-02 05:41:00,13.25,13.25,13.13,13.196,500000.0
2007-05-02 05:42:00,13.17,13.248,13.12,13.169,600000.0
2007-05-02 05:43:00,13.234,13.265,13.121,13.24,400000.0
2007-05-02 05:44:00,13.152,13.21,13.087,13.105,650000.0
2007-05-02 05:45:00,13.208,13.208,13.081,13.107,450000.0
2007-05-02 05:46:00,13.171,13.301,13.171,13.171,700000.0
2007-05-02 05:47:00,13.216,13.249,13.123,13.235,350000.0
2007-05-02 05:48:00,13.16,13.263,13.16,13.171,400000.0
2007-05-02 05:49:00,13.133,13.172,13.12,13.12,200000.0
2007-05-02 05:50:00,13.124,13.241,13.091,13.218,750000.0
2007-05-02 05:51:00,13.152,13.284,13.136,13.186,500000.0
2007-05-02 05:52:00,13.146,13.27,13.146,13.27,400000.0
2007-05-02 05:53:00,13.225,13.225,13.118,13.148,350000.0
2007-05-02 05:54:00,13.267,13.298,13.156,13.207,300000.0
2007-05-02 05:55:00,13.114,13.199,13.113,13.189,200000.0
2007-05-02 05:56:00,13.231,13.231,13.153,13.153,300000.0
2007-05-02 05:57:00,13.25,13.25,13.2,13.222,200000.0
2007-05-02 05:58:00,13.191,13.227,13.12,13.142,400000.0
2007-05-02 06:00:00,13.154,13.28,13.138,13.236,350000.0
2007-05-02 06:01:00,13.158,13.262,13.158,13.23,400000.0
2007-05-02 06:03:00,13.138,13.235,13.118,13.233,400000.0
2007-05-02 06:04:00,13.159,13.269,13.149,13.26,550000.0
2007-05-02 06:05:00,13.153,13.236,13.153,13.218,150000.0
2007-05-02 06:06:00,13.207,13.257,13.101,13.257,450000.0
2007-05-02 06:07:00,13.156,13.156,13.156,13.156,50000.0
2007-05-02 06:08:00,13.262,13.262,13.157,13.157,100000.0
2007-05-02 06:10:00,13.218,13.232,13.133,13.22,500000.0
2007-05-02 06:11:00,13.162,13.271,13.162,13.271,300000.0
2007-05-02 06:12:00,13.18,13.267,13.18,13.222,350000.0
2007-05-02 06:13:00,13.256,13.263,13.16,13.258,550000.0
2007-05-02 06:16:00,13.141,13.218,13.134,13.204,250000.0
2007-05-02 06:20:00,13.23,13.23,13.209,13.209,100000.0
2007-05-02 06:21:00,13.216,13.221,13.117,13.117,250000.0
2007-05-02 06:22:00,13.101,13.209,13.101,13.209,100000.0
2007-05-02 06:23:00,13.263,13.263,13.134,13.249,350000.0
2007-05-02 06:24:00,13.234,13.26,13.132,13.165,350000.0
2007-05-02 06:25:00,13.183,13.301,13.183,13.278,300000.0
2007-05-02 06:26:00,13.211,13.264,13.13,13.22,300000.0
2007-05-02 06:27:00,13.224,13.224,13.218,13.218,100000.0
2007-05-02 06:28:00,13.152,13.22,13.152,13.22,100000.0
2007-05-02 06:29:00,13.101,13.247,13.101,13.165,250000.0
2007-05-02 06:30:00,13.256,13.256,13.174,13.174,100000.0
2007-05-02 06:31:00,13.131,13.251,13.107,13.251,300000.0
2007-05-02 06:32:00,13.185,13.224,13.094,13.094,350000.0
2007-05-02 06:33:00,13.25,13.25,13.217,13.226,150000.0
2007-05-02 06:34:00,13.163,13.163,13.158,13.158,100000.0
2007-05-02 06:35:00,13.242,13.242,13.149,13.177,400000.0
2007-05-02 06:36:00,13.245,13.245,13.155,13.155,250000.0
2007-05-02 06:37:00,13.11,13.227,13.095,13.227,400000.0
2007-05-02 06:38:00,13.237,13.255,13.118,13.232,350000.0
2007-05-02 06:39:00,13.205,13.21,13.148,13.21,300000.0
2007-05-02 06:40:00,13.203,13.226,13.116,13.221,400000.0
2007-05-02 06:41:00,13.189,13.189,13.189,13.189,50000.0
2007-05-02 06:42:00,13.198,13.21,13.169,13.171,350000.0
2007-05-02 06:43:00,13.184,13.205,13.184,13.184,250000.0
2007-05-02 06:44:00,13.214,13.23,13.151,13.223,350000.0
2007-05-02 06:47:00,13.196,13.23,13.103,13.103,400000.0
2007-05-02 06:48:00,13.202,13.248,13.137,13.22,350000.0
2007-05-02 06:49:00,13.22,13.221,13.22,13.221,100000.0
2007-05-02 06:50:00,13.163,13.189,13.163,13.189,100000.0
2007-05-02 06:52:00,13.141,13.141,13.141,13.141,50000.0
2007-05-02 06:53:00,13.236,13.251,13.161,13.234,350000.0
2007-05-02 06:54:00,13.236,13.236,13.111,13.111,100000.0
2007-05-02 06:55:00,13.225,13.291,13.157,13.157,300000.0
2007-05-02 06:56:00,13.133,13.28,13.133,13.253,350000.0
2007-05-02 06:58:00,13.158,13.235,13.151,13.221,250000.0
2007-05-02 06:59:00,13.153,13.228,13.153,13.228,100000.0
2007-05-02 07:00:00,13.237,13.269,13.145,13.236,550000.0
2007-05-02 07:01:00,13.192,13.236,13.118,13.16,400000.0
2007-05-02 07:02:00,13.254,13.254,13.204,13.204,100000.0
2007-05-02 07:04:00,13.249,13.283,13.135,13.198,350000.0
2007-05-02 07:05:00,13.186,13.256,13.129,13.256,350000.0
2007-05-02 07:06:00,13.166,13.166,13.14,13.14,100000.0
2007-05-02 07:07:00,13.231,13.231,13.166,13.166,100000.0
2007-05-02 07:08:00,13.181,13.181,13.181,13.181,50000.0
2007-05-02 07:10:00,13.235,13.235,13.158,13.158,150000.0
2007-05-02 07:11:00,13.169,13.236,13.169,13.236,100000.0
2007-05-02 07:12:00,13.254,13.254,13.251,13.251,100000.0
2007-05-02 07:13:00,13.138,13.173,13.138,13.173,100000.0
2007-05-02 07:14:00,13.167,13.24,13.122,13.122,150000.0
2007-05-02 07:15:00,13.125,13.214,13.112,13.214,300000.0
2007-05-02 07:16:00,13.192,13.261,13.162,13.215,400000.0
2007-05-02 07:18:00,13.219,13.219,13.219,13.219,100000.0
2007-05-02 07:19:00,13.154,13.154,13.154,13.154,50000.0
2007-05-02 07:20:00,13.243,13.258,13.165,13.258,300000.0
2007-05-02 07:21:00,13.124,13.209,13.124,13.209,100000.0
2007-05-02 07:22:00,13.209,13.209,13.124,13.194,300000.0
2007-05-02 07:24:00,13.167,13.248,13.151,13.234,350000.0
2007-05-02 07:25:00,13.096,13.243,13.096,13.187,200000.0
2007-05-02 07:30:00,13.145,13.221,13.114,13.221,300000.0
2007-05-02 07:31:00,13.167,13.186,13.167,13.186,100000.0
2007-05-02 07:32:00,13.218,13.218,13.218,13.218,50000.0
2007-05-02 07:33:00,13.213,13.252,13.154,13.225,400000.0
2007-05-02 07:34:00,13.253,13.258,13.142,13.198,350000.0
2007-05-02 07:36:00,13.168,13.25,13.134,13.19,650000.0
2007-05-02 07:37:00,13.113,13.253,13.113,13.213,450000.0
2007-05-02 07:39:00,13.216,13.228,13.134,13.228,350000.0
2007-05-02 07:40:00,13.205,13.239,13.133,13.239,450000.0
2007-05-02 07:41:00,13.117,13.215,13.117,13.214,400000.0
2007-05-02 07:42:00,13.246,13.246,13.198,13.238,150000.0
2007-05-02 07:44:00,13.193,13.233,13.141,13.233,400000.0
2007-05-02 07:46:00,13.234,13.258,13.139,13.25,450000.0
2007-05-02 07:47:00,13.158,13.243,13.128,13.226,350000.0
2007-05-02 07:48:00,13.188,13.269,13.183,13.231,400000.0
2007-05-02 07:49:00,13.127,13.215,13.127,13.176,250000.0
2007-05-02 07:50:00,13.195,13.273,13.154,13.248,400000.0
2007-05-02 07:51:00,13.168,13.259,13.13,13.259,500000.0
2007-05-02 07:52:00,13.251,13.285,13.175,13.265,450000.0
2007-05-02 07:53:00,13.126,13.226,13.126,13.226,250000.0
2007-05-02 07:54:00,13.18,13.243,13.118,13.209,250000.0
2007-05-02 07:55:00,13.123,13.209,13.123,13.176,250000.0
2007-05-02 07:56:00,13.258,13.258,13.154,13.19,300000.0
2007-05-02 07:57:00,13.116,13.254,13.116,13.22,400000.0
2007-05-02 07:58:00,13.145,13.253,13.145,13.238,350000.0
2007-05-02 07:59:00,13.193,13.258,13.132,13.141,250000.0
2007-05-02 08:00:00,13.231,13.251,13.139,13.21,700000.0
2007-05-02 08:01:00,13.138,13.241,13.136,13.24,400000.0
2007-05-02 08:02:00,13.133,13.263,13.112,13.176,650000.0
2007-05-02 08:03:00,13.144,13.214,13.128,13.214,400000.0
2007-05-02 08:04:00,13.261,13.284,13.162,13.198,400000.0
2007-05-02 08:07:00,13.292,13.292,13.138,13.177,500000.0
2007-05-02 08:08:00,13.123,13.229,13.123,13.144,400000.0
2007-05-02 08:09:00,13.245,13.276,13.129,13.276,250000.0
2007-05-02 08:10:00,13.183,13.303,13.149,13.272,450000.0
2007-05-02 08:11:00,13.255,13.255,13.148,13.238,250000.0
2007-05-02 08:12:00,13.206,13.268,13.171,13.254,250000.0
2007-05-02 08:13:00,13.21,13.279,13.197,13.24,400000.0
2007-05-02 08:14:00,13.254,13.254,13.122,13.223,550000.0
2007-05-02 08:16:00,13.209,13.252,13.147,13.159,350000.0
2007-05-02 08:17:00,13.235,13.259,13.157,13.157,400000.0
2007-05-02 08:18:00,13.232,13.259,13.162,13.216,400000.0
2007-05-02 08:19:00,13.14,13.25,13.117,13.127,400000.0
2007-05-02 08:20:00,13.256,13.266,13.144,13.188,400000.0
2007-05-02 08:21:00,13.144,13.254,13.119,13.254,500000.0
2007-05-02 08:22:00,13.233,13.234,13.16,13.192,350000.0
2007-05-02 08:23:00,13.159,13.251,13.116,13.224,400000.0
2007-05-02 08:24:00,13.212,13.24,13.141,13.152,400000.0
2007-05-02 08:25:00,13.204,13.239,13.17,13.229,300000.0
2007-05-02 08:26:00,13.253,13.253,13.139,13.139,350000.0
2007-05-02 08:27:00,13.23,13.23,13.096,13.172,400000.0
2007-05-02 08:28:00,13.222,13.256,13.149,13.228,450000.0
2007-05-02 08:29:00,13.108,13.201,13.077,13.192,350000.0
2007-05-02 08:30:00,13.118,13.241,13.118,13.215,450000.0
2007-05-02 08:32:00,13.188,13.245,13.109,13.203,550000.0
2007-05-02 08:33:00,13.116,13.205,13.116,13.142,500000.0
2007-05-02 08:34:00,13.144,13.222,13.093,13.2,350000.0
2007-05-02 08:35:00,13.129,13.26,13.109,13.109,550000.0
2007-05-02 08:36:00,13.221,13.234,13.139,13.223,350000.0
2007-05-02 08:37:00,13.172,13.218,13.168,13.175,350000.0
2007-05-02 08:38:00,13.183,13.23,13.095,13.122,550000.0
2007-05-02 08:39:00,13.154,13.179,13.128,13.154,400000.0
2007-05-02 08:40:00,13.197,13.229,13.093,13.113,400000.0
2007-05-02 08:41:00,13.166,13.289,13.166,13.278,500000.0
2007-05-02 08:42:00,13.228,13.229,13.136,13.138,400000.0
2007-05-02 08:43:00,13.089,13.229,13.089,13.229,550000.0
2007-05-02 08:44:00,13.178,13.228,13.16,13.228,350000.0
2007-05-02 08:45:00,13.241,13.256,13.127,13.218,500000.0
2007-05-02 08:46:00,13.25,13.25,13.112,13.206,500000.0
2007-05-02 08:47:00,13.241,13.297,13.149,13.196,550000.0
2007-05-02 08:49:00,13.254,13.254,13.086,13.181,500000.0
2007-05-02 08:50:00,13.1,13.239,13.1,13.193,300000.0
2007-05-02 08:51:00,13.209,13.239,13.105,13.208,400000.0
2007-05-02 08:52:00,13.126,13.216,13.124,13.203,250000.0
2007-05-02 08:54:00,13.243,13.244,13.153,13.235,350000.0
2007-05-02 08:55:00,13.234,13.234,13.206,13.206,100000.0
2007-05-02 08:57:00,13.228,13.264,13.151,13.223,550000.0
2007-05-02 08:58:00,13.129,13.243,13.129,13.183,500000.0
2007-05-02 08:59:00,13.245,13.258,13.134,13.217,500000.0
2007-05-02 09:00:00,13.179,13.261,13.119,13.125,550000.0
2007-05-02 09:02:00,13.098,13.201,13.098,13.143,550000.0
2007-05-02 09:03:00,13.242,13.242,13.092,13.19,500000.0
2007-05-02 09:04:00,13.197,13.237,13.123,13.123,400000.0
2007-05-02 09:05:00,13.223,13.272,13.131,13.131,400000.0
2007-05-02 09:06:00,13.158,13.225,13.113,13.113,300000.0
2007-05-02 09:07:00,13.186,13.285,13.152,13.238,550000.0
2007-05-02 09:08:00,13.257,13.257,13.189,13.189,100000.0
2007-05-02 09:09:00,13.126,13.252,13.117,13.126,450000.0
2007-05-02 09:10:00,13.217,13.217,13.093,13.215,350000.0
2007-05-02 09:11:00,13.203,13.208,13.125,13.152,550000.0
2007-05-02 09:12:00,13.211,13.288,13.148,13.16,550000.0
2007-05-02 09:13:00,13.155,13.171,13.096,13.171,250000.0
2007-05-02 09:14:00,13.105,13.235,13.105,13.174,400000.0
2007-05-02 09:15:00,13.138,13.209,13.098,13.181,350000.0
2007-05-02 09:16:00,13.147,13.255,13.112,13.147,350000.0
2007-05-02 09:17:00,13.119,13.237,13.119,13.237,250000.0
2007-05-02 09:18:00,13.191,13.244,13.125,13.195,400000.0
2007-05-02 09:19:00,13.229,13.246,13.188,13.219,300000.0
2007-05-02 09:20:00,13.146,13.231,13.111,13.122,450000.0
2007-05-02 09:21:00,13.155,13.219,13.124,13.219,550000.0
2007-05-02 09:22:00,13.175,13.21,13.118,13.21,250000.0
2007-05-02 09:23:00,13.121,13.208,13.073,13.196,450000.0
2007-05-02 09:24:00,13.07,13.174,13.07,13.161,400000.0
2007-05-02 09:25:00,13.231,13.239,13.138,13.147,350000.0
2007-05-02 09:26:00,13.102,13.218,13.068,13.218,350000.0
2007-05-02 09:27:00,13.211,13.233,13.106,13.106,350000.0
2007-05-02 09:28:00,13.168,13.214,13.088,13.214,450000.0
2007-05-02 09:29:00,13.177,13.208,13.108,13.208,500000.0
2007-05-02 09:30:00,13.167,13.275,13.148,13.241,400000.0
2007-05-02 09:31:00,13.128,13.299,13.117,13.181,500000.0
2007-05-02 09:32:00,13.151,13.25,13.107,13.25,400000.0
2007-05-02 09:33:00,13.139,13.277,13.139,13.155,500000.0
2007-05-02 09:34:00,13.174,13.219,13.083,13.18,300000.0
2007-05-02 09:35:00,13.096,13.207,13.096,13.207,350000.0
2007-05-02 09:36:00,13.152,13.252,13.104,13.104,500000.0
2007-05-02 09:37:00,13.167,13.222,13.08,13.182,400000.0
2007-05-02 09:38:00,13.101,13.189,13.044,13.163,450000.0
2007-05-02 09:39:00,13.214,13.257,13.111,13.226,500000.0
2007-05-02 09:40:00,13.099,13.172,13.018,13.045,550000.0
2007-05-02 09:41:00,13.122,13.209,13.114,13.178,550000.0
2007-05-02 09:42:00,13.182,13.211,13.116,13.211,400000.0
2007-05-02 09:43:00,13.104,13.217,13.068,13.17,350000.0
2007-05-02 09:44:00,13.127,13.215,13.115,13.139,350000.0
2007-05-02 09:45:00,13.133,13.201,13.066,13.201,500000.0
2007-05-02 09:46:00,13.053,13.176,13.053,13.118,350000.0
2007-05-02 09:48:00,13.193,13.193,13.064,13.108,450000.0
2007-05-02 09:49:00,13.133,13.188,13.058,13.104,350000.0
2007-05-02 09:50:00,13.113,13.208,13.082,13.089,500000.0
2007-05-02 09:51:00,13.198,13.198,13.11,13.126,350000.0
2007-05-02 09:52:00,13.215,13.224,13.077,13.182,550000.0
2007-05-02 09:53:00,13.089,13.202,13.089,13.108,400000.0
2007-05-02 09:54:00,13.215,13.225,13.082,13.168,350000.0
2007-05-02 09:55:00,13.173,13.228,13.109,13.135,400000.0
2007-05-02 09:56:00,13.117,13.221,13.097,13.219,400000.0
2007-05-02 09:57:00,13.096,13.178,13.058,13.162,500000.0
2007-05-02 09:58:00,13.116,13.197,13.095,13.151,400000.0
2007-05-02 09:59:00,13.136,13.222,13.092,13.189,450000.0
2007-05-02 10:00:00,13.194,13.194,13.034,13.161,550000.0
2007-05-02 10:01:00,13.144,13.231,13.1,13.179,500000.0
2007-05-02 10:02:00,13.056,13.183,13.056,13.168,350000.0
2007-05-02 10:03:00,13.143,13.2,13.082,13.098,400000.0
2007-05-02 10:04:00,13.14,13.179,13.083,13.115,400000.0
2007-05-02 10:05:00,13.082,13.216,13.082,13.216,400000.0
2007-05-02 10:06:00,13.137,13.241,13.075,13.241,450000.0
2007-05-02 10:07:00,13.166,13.214,13.117,13.148,400000.0
2007-05-02 10:08:00,13.103,13.184,13.077,13.083,650000.0
2007-05-02 10:09:00,13.21,13.21,13.035,13.2,450000.0
2007-05-02 10:10:00,13.195,13.209,13.06,13.209,550000.0
2007-05-02 10:11:00,13.21,13.21,13.047,13.078,500000.0
2007-05-02 10:12:00,13.174,13.197,13.056,13.146,350000.0
2007-05-02 10:13:00,13.153,13.219,13.086,13.113,500000.0
2007-05-02 10:14:00,13.162,13.25,13.122,13.122,400000.0
2007-05-02 10:15:00,13.224,13.224,13.086,13.151,350000.0
2007-05-02 10:16:00,13.061,13.212,13.061,13.186,400000.0
2007-05-02 10:18:00,13.052,13.194,13.052,13.189,450000.0
2007-05-02 10:19:00,13.099,13.194,13.061,13.134,400000.0
2007-05-02 10:20:00,13.096,13.156,13.068,13.068,550000.0
2007-05-02 10:21:00,13.153,13.209,13.153,13.177,400000.0
2007-05-02 10:22:00,13.06,13.197,13.06,13.133,400000.0
2007-05-02 10:23:00,13.203,13.227,13.08,13.184,450000.0
2007-05-02 10:24:00,13.229,13.245,13.099,13.239,900000.0
2007-05-02 10:25:00,13.119,13.225,13.084,13.177,700000.0
2007-05-02 10:26:00,13.224,13.224,13.11,13.11,350000.0
2007-05-02 10:27:00,13.198,13.203,13.116,13.203,450000.0
2007-05-02 10:28:00,13.186,13.186,13.058,13.098,350000.0
2007-05-02 10:29:00,13.233,13.233,13.1,13.206,900000.0
2007-05-02 10:30:00,13.107,13.168,13.048,13.118,400000.0
2007-05-02 10:31:00,13.102,13.167,13.102,13.123,350000.0
2007-05-02 10:32:00,13.165,13.213,13.093,13.199,700000.0
2007-05-02 10:33:00,13.193,13.227,13.095,13.227,400000.0
2007-05-02 10:34:00,13.224,13.224,13.067,13.182,500000.0
2007-05-02 10:35:00,13.113,13.188,13.108,13.12,400000.0
2007-05-02 10:36:00,13.147,13.256,13.119,13.232,500000.0
2007-05-02 10:37:00,13.22,13.266,13.111,13.16,400000.0
2007-05-02 10:38:00,13.068,13.221,13.068,13.193,400000.0
2007-05-02 10:39:00,13.17,13.204,13.06,13.06,650000.0
2007-05-02 10:40:00,13.198,13.215,13.086,13.215,550000.0
2007-05-02 10:41:00,13.192,13.207,13.082,13.111,350000.0
2007-05-02 10:42:00,13.188,13.216,13.073,13.189,750000.0
2007-05-02 10:43:00,13.182,13.245,13.095,13.128,400000.0
2007-05-02 10:44:00,13.155,13.202,13.067,13.169,900000.0
2007-05-02 10:45:00,13.177,13.231,13.083,13.153,350000.0
2007-05-02 10:46:00,13.188,13.21,13.082,13.207,400000.0
2007-05-02 10:47:00,13.207,13.235,13.108,13.108,350000.0
2007-05-02 10:48:00,13.152,13.252,13.131,13.234,450000.0
2007-05-02 10:49:00,13.218,13.218,13.047,13.073,600000.0
2007-05-02 10:50:00,13.164,13.209,13.088,13.088,800000.0
2007-05-02 10:51:00,13.176,13.213,13.078,13.196,550000.0
2007-05-02 10:52:00,13.19,13.209,13.046,13.19,950000.0
2007-05-02 10:53:00,13.199,13.254,13.118,13.167,500000.0
2007-05-02 10:54:00,13.205,13.213,13.083,13.139,700000.0
2007-05-02 10:55:00,13.187,13.269,13.116,13.147,800000.0
2007-05-02 10:56:00,13.183,13.235,13.099,13.233,400000.0
2007-05-02 10:57:00,13.201,13.226,13.066,13.198,450000.0
2007-05-02 10:58:00,13.132,13.213,13.07,13.169,350000.0
2007-05-02 10:59:00,13.195,13.202,13.059,13.059,450000.0
2007-05-02 11:00:00,13.15,13.223,13.085,13.112,350000.0
2007-05-02 11:01:00,13.062,13.197,13.058,13.154,500000.0
2007-05-02 11:02:00,13.226,13.263,13.125,13.184,400000.0
2007-05-02 11:03:00,13.158,13.223,13.074,13.121,550000.0
2007-05-02 11:04:00,13.252,13.252,13.139,13.252,400000.0
2007-05-02 11:05:00,13.078,13.247,13.078,13.139,550000.0
2007-05-02 11:06:00,13.198,13.198,13.058,13.061,350000.0
2007-05-02 11:07:00,13.184,13.219,13.096,13.175,450000.0
2007-05-02 11:08:00,13.143,13.254,13.108,13.254,350000.0
2007-05-02 11:09:00,13.218,13.218,13.111,13.192,500000.0
2007-05-02 11:10:00,13.091,13.223,13.091,13.133,400000.0
2007-05-02 11:11:00,13.192,13.217,13.086,13.186,350000.0
2007-05-02 11:12:00,13.102,13.248,13.102,13.191,400000.0
2007-05-02 11:13:00,13.185,13.216,13.054,13.215,500000.0
2007-05-02 11:14:00,13.118,13.225,13.094,13.225,400000.0
2007-05-02 11:15:00,13.14,13.234,13.108,13.148,400000.0
2007-05-02 11:16:00,13.157,13.216,13.138,13.216,500000.0
2007-05-02 11:17:00,13.22,13.239,13.104,13.239,350000.0
2007-05-02 11:18:00,13.145,13.203,13.138,13.178,350000.0
2007-05-02 11:19:00,13.116,13.237,13.083,13.237,550000.0
2007-05-02 11:20:00,13.17,13.232,13.09,13.153,400000.0
2007-05-02 11:21:00,13.236,13.236,13.101,13.18,450000.0
2007-05-02 11:22:00,13.263,13.297,13.123,13.123,400000.0
2007-05-02 11:23:00,13.096,13.215,13.096,13.112,500000.0
2007-05-02 11:24:00,13.164,13.227,13.075,13.196,550000.0
2007-05-02 11:25:00,13.116,13.199,13.081,13.091,550000.0
2007-05-02 11:26:00,13.199,13.22,13.095,13.22,400000.0
2007-05-02 11:27:00,13.101,13.21,13.101,13.21,500000.0
2007-05-02 11:28:00,13.093,13.173,13.071,13.167,350000.0
2007-05-02 11:29:00,13.113,13.187,13.085,13.116,500000.0
2007-05-02 11:30:00,13.203,13.211,13.092,13.092,500000.0
2007-05-02 11:32:00,13.163,13.196,13.092,13.125,450000.0
2007-05-02 11:33:00,13.124,13.272,13.124,13.169,350000.0
2007-05-02 11:34:00,13.219,13.219,13.124,13.188,400000.0
2007-05-02 11:35:00,13.183,13.234,13.088,13.169,450000.0
2007-05-02 11:36:00,13.137,13.246,13.097,13.153,550000.0
2007-05-02 11:37:00,13.143,13.248,13.075,13.183,400000.0
2007-05-02 11:38:00,13.151,13.171,13.083,13.163,400000.0
2007-05-02 11:39:00,13.133,13.199,13.081,13.103,350000.0
2007-05-02 11:40:00,13.132,13.208,13.096,13.17,400000.0
2007-05-02 11:41:00,13.121,13.194,13.118,13.147,350000.0
2007-05-02 11:42:00,13.139,13.247,13.113,13.247,500000.0
2007-05-02 11:43:00,13.205,13.205,13.126,13.199,350000.0
2007-05-02 11:44:00,13.231,13.236,13.105,13.2,450000.0
2007-05-02 11:45:00,13.079,13.167,13.042,13.167,550000.0
2007-05-02 11:46:00,13.193,13.25,13.124,13.143,400000.0
2007-05-02 11:47:00,13.155,13.209,13.063,13.174,500000.0
2007-05-02 11:48:00,13.164,13.195,13.1,13.195,400000.0
2007-05-02 11:49:00,13.172,13.243,13.104,13.171,350000.0
2007-05-02 11:50:00,13.156,13.195,13.069,13.195,350000.0
2007-05-02 11:51:00,13.069,13.178,13.064,13.178,450000.0
2007-05-02 11:52:00,13.082,13.201,13.027,13.201,450000.0
2007-05-02 11:53:00,13.087,13.207,13.087,13.122,400000.0
2007-05-02 11:54:00,13.213,13.213,13.1,13.163,550000.0
2007-05-02 11:55:00,13.134,13.193,13.078,13.193,350000.0
2007-05-02 11:56:00,13.135,13.194,13.113,13.114,350000.0
2007-05-02 11:57:00,13.184,13.184,13.061,13.152,450000.0
2007-05-02 11:58:00,13.109,13.219,13.091,13.205,350000.0
2007-05-02 11:59:00,13.159,13.186,13.068,13.132,450000.0
2007-05-02 12:00:00,13.178,13.178,13.042,13.042,350000.0
2007-05-02 12:01:00,13.195,13.199,13.068,13.118,500000.0
2007-05-02 12:02:00,13.201,13.252,13.096,13.096,400000.0
2007-05-02 12:03:00,13.085,13.131,13.085,13.129,250000.0
2007-05-02 12:04:00,13.133,13.169,13.072,13.072,350000.0
2007-05-02 12:05:00,13.164,13.213,13.08,13.11,350000.0
2007-05-02 12:06:00,13.206,13.221,13.147,13.221,350000.0
2007-05-02 12:07:00,13.201,13.206,13.048,13.159,450000.0
2007-05-02 12:08:00,13.202,13.227,13.094,13.227,450000.0
2007-05-02 12:09:00,13.123,13.226,13.123,13.153,350000.0
2007-05-02 12:10:00,13.195,13.223,13.123,13.169,400000.0
2007-05-02 12:11:00,13.074,13.205,13.039,13.205,500000.0
2007-05-02 12:12:00,13.064,13.201,13.064,13.087,350000.0
2007-05-02 12:13:00,13.145,13.17,13.053,13.17,400000.0
2007-05-02 12:14:00,13.202,13.205,13.075,13.179,400000.0
2007-05-02 12:15:00,13.102,13.175,13.058,13.093,400000.0
2007-05-02 12:16:00,13.177,13.183,13.072,13.126,400000.0
2007-05-02 12:17:00,13.157,13.199,13.157,13.199,400000.0
2007-05-02 12:18:00,13.172,13.172,13.06,13.074,450000.0
2007-05-02 12:19:00,13.117,13.205,13.06,13.08,450000.0
2007-05-02 12:21:00,13.175,13.207,13.081,13.157,500000.0
2007-05-02 12:22:00,13.059,13.187,13.051,13.084,450000.0
2007-05-02 12:23:00,13.164,13.199,13.071,13.08,400000.0
2007-05-02 12:24:00,13.19,13.19,13.077,13.15,600000.0
2007-05-02 12:25:00,13.171,13.173,13.056,13.102,500000.0
2007-05-02 12:26:00,13.149,13.149,13.024,13.085,450000.0
2007-05-02 12:27:00,13.133,13.205,13.086,13.168,550000.0
2007-05-02 12:28:00,13.118,13.169,13.034,13.101,500000.0
2007-05-02 12:29:00,13.139,13.178,13.077,13.164,450000.0
2007-05-02 12:30:00,13.162,13.162,13.072,13.144,350000.0
2007-05-02 12:31:00,13.14,13.14,13.058,13.129,350000.0
2007-05-02 12:32:00,13.084,13.143,13.046,13.139,400000.0
2007-05-02 12:33:00,13.142,13.144,13.011,13.03,500000.0
2007-05-02 12:34:00,13.05,13.172,13.05,13.055,450000.0
2007-05-02 12:35:00,13.177,13.177,13.029,13.029,350000.0
2007-05-02 12:36:00,13.145,13.172,13.054,13.065,350000.0
2007-05-02 12:37:00,13.156,13.156,13.031,13.05,500000.0
2007-05-02 12:38:00,13.154,13.189,13.058,13.127,450000.0
2007-05-02 12:39:00,13.156,13.187,13.039,13.133,450000.0
2007-05-02 12:40:00,13.122,13.219,13.062,13.113,450000.0
2007-05-02 12:41:00,13.128,13.165,13.036,13.165,450000.0
2007-05-02 12:42:00,13.054,13.18,13.054,13.147,550000.0
2007-05-02 12:43:00,13.114,13.162,13.036,13.071,500000.0
2007-05-02 12:44:00,13.113,13.179,13.036,13.053,450000.0
2007-05-02 12:45:00,13.108,13.168,13.033,13.094,400000.0
2007-05-02 12:46:00,13.026,13.145,13.017,13.017,500000.0
2007-05-02 12:47:00,13.063,13.152,13.009,13.073,350000.0
2007-05-02 12:48:00,13.075,13.169,13.045,13.149,550000.0
2007-05-02 12:49:00,13.089,13.166,13.06,13.066,450000.0
2007-05-02 12:50:00,13.075,13.175,13.072,13.108,400000.0
2007-05-02 12:51:00,13.085,13.137,13.03,13.047,450000.0
2007-05-02 12:52:00,13.081,13.162,13.049,13.132,500000.0
2007-05-02 12:53:00,13.036,13.121,13.024,13.114,500000.0
2007-05-02 12:54:00,13.124,13.124,13.009,13.06,450000.0
2007-05-02 12:55:00,13.068,13.137,13.046,13.137,450000.0
2007-05-02 12:56:00,13.073,13.127,12.997,13.033,450000.0
2007-05-02 12:57:00,13.11,13.162,13.032,13.032,400000.0
2007-05-02 12:58:00,13.049,13.141,12.994,13.03,400000.0
2007-05-02 12:59:00,13.09,13.122,13.026,13.112,450000.0
2007-05-02 13:00:00,13.11,13.143,13.014,13.061,500000.0
2007-05-02 13:01:00,12.988,13.142,12.988,13.089,400000.0
2007-05-02 13:02:00,13.008,13.097,12.982,13.039,400000.0
2007-05-02 13:03:00,13.058,13.136,12.989,12.989,450000.0
2007-05-02 13:04:00,13.061,13.122,12.998,13.016,450000.0
2007-05-02 13:05:00,12.955,13.067,12.955,13.067,400000.0
2007-05-02 13:06:00,13.108,13.108,12.947,13.064,450000.0
2007-05-02 13:07:00,13.104,13.161,12.984,13.069,500000.0
2007-05-02 13:08:00,13.033,13.15,13.013,13.036,400000.0
2007-05-02 13:09:00,13.129,13.129,12.994,13.011,450000.0
2007-05-02 13:10:00,13.08,13.141,12.997,13.034,500000.0
2007-05-02 13:11:00,13.027,13.107,13.027,13.107,400000.0
2007-05-02 13:12:00,13.134,13.173,13.049,13.049,550000.0
2007-05-02 13:13:00,13.141,13.141,12.986,13.089,450000.0
2007-05-02 13:14:00,13.025,13.152,13.025,13.148,350000.0
2007-05-02 13:15:00,13.076,13.134,13.008,13.092,400000.0
2007-05-02 13:16:00,13.109,13.116,13.02,13.116,350000.0
2007-05-02 13:17:00,13.136,13.145,13.015,13.144,450000.0
2007-05-02 13:18:00,13.004,13.143,13.004,13.112,400000.0
2007-05-02 13:19:00,13.067,13.129,13.017,13.038,400000.0
2007-05-02 13:20:00,13.027,13.099,12.993,13.052,500000.0
2007-05-02 13:21:00,12.992,13.07,12.953,12.96,350000.0
2007-05-02 13:22:00,12.994,13.12,12.979,13.008,400000.0
2007-05-02 13:23:00,13.093,13.116,13.042,13.09,350000.0
2007-05-02 13:24:00,13.066,13.123,12.982,13.123,450000.0
2007-05-02 13:25:00,13.095,13.126,13.046,13.112,350000.0
2007-05-02 13:26:00,13.106,13.125,13.03,13.122,500000.0
2007-05-02 13:27:00,13.026,13.123,13.026,13.097,500000.0
2007-05-02 13:28:00,13.096,13.121,13.002,13.043,400000.0
2007-05-02 13:29:00,13.122,13.122,12.958,13.085,350000.0
2007-05-02 13:30:00,13.12,13.12,12.981,13.005,450000.0
2007-05-02 13:31:00,12.983,13.078,12.983,13.078,450000.0
2007-05-02 13:32:00,13.022,13.13,12.965,12.965,500000.0
2007-05-02 13:33:00,13.025,13.075,12.979,13.011,350000.0
2007-05-02 13:34:00,12.987,13.116,12.983,13.01,350000.0
2007-05-02 13:35:00,13.031,13.093,12.945,13.058,550000.0
2007-05-02 13:36:00,13.025,13.093,12.948,13.055,450000.0
2007-05-02 13:37:00,12.985,13.064,12.969,13.064,350000.0
2007-05-02 13:38:00,12.995,13.102,12.967,13.102,400000.0
2007-05-02 13:39:00,13.048,13.107,12.995,13.09,500000.0
2007-05-02 13:40:00,13.078,13.114,13.001,13.114,350000.0
2007-05-02 13:41:00,13.017,13.152,13.017,13.105,400000.0
2007-05-02 13:42:00,13.039,13.074,12.976,13.061,350000.0
2007-05-02 13:43:00,13.072,13.1,12.96,13.065,500000.0
2007-05-02 13:44:00,12.96,13.074,12.95,13.017,350000.0
2007-05-02 13:45:00,13.002,13.114,12.981,13.088,400000.0
2007-05-02 13:46:00,13.024,13.095,12.994,13.039,450000.0
2007-05-02 13:47:00,13.108,13.121,13.026,13.026,500000.0
2007-05-02 13:48:00,13.036,13.055,12.926,13.044,400000.0
2007-05-02 13:49:00,12.938,13.07,12.938,13.041,350000.0
2007-05-02 13:50:00,13.009,13.016,12.953,12.961,450000.0
2007-05-02 13:51:00,13.075,13.075,12.967,12.967,350000.0
2007-05-02 13:52:00,13.074,13.074,12.948,13.028,350000.0
2007-05-02 13:53:00,12.975,13.079,12.925,12.992,450000.0
2007-05-02 13:54:00,13.011,13.069,12.939,13.038,400000.0
2007-05-02 13:55:00,13.033,13.08,13.019,13.05,350000.0
2007-05-02 13:56:00,13.018,13.084,12.949,13.073,400000.0
2007-05-02 13:57:00,12.999,13.076,12.955,12.955,400000.0
2007-05-02 13:58:00,12.966,13.073,12.966,13.073,350000.0
2007-05-02 13:59:00,12.959,13.064,12.933,13.064,450000.0
2007-05-02 14:00:00,13.048,13.048,12.939,12.991,350000.0
2007-05-02 14:01:00,13.011,13.069,12.927,13.069,400000.0
2007-05-02 14:02:00,13.076,13.076,12.956,13.028,350000.0
2007-05-02 14:03:00,13.039,13.054,12.975,13.045,350000.0
2007-05-02 14:04:00,12.958,13.081,12.958,13.081,350000.0
2007-05-02 14:05:00,13.078,13.106,12.951,13.011,400000.0
2007-05-02 14:06:00,13.059,13.078,12.957,13.032,300000.0
2007-05-02 14:07:00,13.035,13.044,12.928,13.009,400000.0
2007-05-02 14:08:00,12.992,13.086,12.968,13.029,400000.0
2007-05-02 14:09:00,12.927,13.04,12.927,12.968,550000.0
2007-05-02 14:10:00,12.956,13.056,12.956,12.985,350000.0
2007-05-02 14:11:00,13.02,13.033,12.945,13.033,400000.0
2007-05-02 14:12:00,13.035,13.047,12.996,13.034,450000.0
2007-05-02 14:13:00,12.993,12.993,12.905,12.94,350000.0
2007-05-02 14:14:00,12.919,13.023,12.901,13.012,500000.0
2007-05-02 14:15:00,12.892,13.041,12.879,13.041,500000.0
2007-05-02 14:16:00,12.933,13.084,12.914,13.002,450000.0
2007-05-02 14:17:00,12.981,12.994,12.922,12.954,450000.0
2007-05-02 14:18:00,12.926,13.052,12.926,13.052,400000.0
2007-05-02 14:19:00,13.005,13.005,12.858,12.996,500000.0
2007-05-02 14:20:00,12.922,13.021,12.922,12.932,350000.0
2007-05-02 14:21:00,12.901,13.008,12.876,12.949,450000.0
2007-05-02 14:22:00,12.988,13.029,12.885,13.029,450000.0
2007-05-02 14:23:00,12.938,13.025,12.902,12.94,400000.0
2007-05-02 14:24:00,13.011,13.023,12.948,13.023,400000.0
2007-05-02 14:25:00,12.942,13.025,12.942,12.963,350000.0
2007-05-02 14:26:00,12.953,13.046,12.917,12.987,350000.0
2007-05-02 14:27:00,13.017,13.023,12.955,13.016,400000.0
2007-05-02 14:28:00,13.005,13.009,12.926,12.966,400000.0
2007-05-02 14:29:00,12.969,13.028,12.898,12.993,350000.0
2007-05-02 14:30:00,13.0,13.012,12.877,13.009,400000.0
2007-05-02 14:31:00,12.945,13.033,12.902,13.002,400000.0
2007-05-02 14:32:00,12.902,13.014,12.902,13.004,400000.0
2007-05-02 14:33:00,12.951,13.052,12.927,13.052,400000.0
2007-05-02 14:34:00,12.986,13.06,12.938,12.938,450000.0
2007-05-02 14:35:00,13.016,13.046,12.96,12.975,350000.0
2007-05-02 14:36:00,12.963,13.042,12.925,13.017,450000.0
2007-05-02 14:37:00,12.929,13.038,12.866,13.038,550000.0
2007-05-02 14:38:00,12.972,13.043,12.967,13.043,450000.0
2007-05-02 14:39:00,13.012,13.08,12.953,13.043,550000.0
2007-05-02 14:40:00,12.969,13.025,12.917,12.968,400000.0
2007-05-02 14:41:00,12.939,13.031,12.939,13.014,550000.0
2007-05-02 14:42:00,12.916,13.006,12.89,12.998,400000.0
2007-05-02 14:43:00,12.992,13.062,12.928,13.053,500000.0
2007-05-02 14:44:00,12.916,12.995,12.91,12.981,450000.0
2007-05-02 14:45:00,12.974,13.015,12.936,13.015,400000.0
2007-05-02 14:46:00,12.997,13.034,12.922,12.936,350000.0
2007-05-02 14:47:00,12.963,13.01,12.871,12.976,350000.0
2007-05-02 14:48:00,12.987,13.016,12.919,12.994,400000.0
2007-05-02 14:49:00,13.017,13.023,12.877,12.877,500000.0
2007-05-02 14:50:00,12.958,13.022,12.916,12.916,400000.0
2007-05-02 14:51:00,13.029,13.029,12.927,12.987,350000.0
2007-05-02 14:52:00,13.022,13.022,12.932,12.938,450000.0
2007-05-02 14:53:00,12.942,13.022,12.919,12.992,400000.0
2007-05-02 14:54:00,12.885,13.032,12.885,12.932,550000.0
2007-05-02 14:55:00,12.996,13.003,12.858,12.858,450000.0
2007-05-02 14:56:00,12.988,13.013,12.867,12.988,550000.0
2007-05-02 14:57:00,13.029,13.052,12.973,12.98,350000.0
2007-05-02 14:58:00,12.946,13.01,12.906,12.98,400000.0
2007-05-02 14:59:00,12.924,13.022,12.841,13.022,550000.0
2007-05-02 15:00:00,12.912,13.048,12.912,12.962,450000.0
2007-05-02 15:01:00,12.962,13.029,12.905,12.998,450000.0
2007-05-02 15:02:00,12.975,13.093,12.936,13.019,450000.0
2007-05-02 15:03:00,13.015,13.058,12.898,13.058,500000.0
2007-05-02 15:04:00,12.957,13.04,12.894,12.935,550000.0
2007-05-02 15:05:00,12.928,13.113,12.928,12.988,550000.0
2007-05-02 15:06:00,12.993,13.05,12.993,13.012,400000.0
2007-05-02 15:07:00,12.941,13.053,12.899,13.053,350000.0
2007-05-02 15:08:00,12.957,13.091,12.947,13.023,500000.0
2007-05-02 15:09:00,13.067,13.067,12.907,12.961,450000.0
2007-05-02 15:10:00,12.997,13.07,12.933,12.983,400000.0
2007-05-02 15:11:00,12.975,13.066,12.933,12.965,500000.0
2007-05-02 15:12:00,13.0,13.089,13.0,13.048,300000.0
2007-05-02 15:13:00,13.052,13.082,12.947,13.082,400000.0
2007-05-02 15:14:00,13.067,13.079,12.951,12.96,450000.0
2007-05-02 15:15:00,13.065,13.065,12.941,13.025,400000.0
2007-05-02 15:16:00,12.909,13.063,12.909,13.063,350000.0
2007-05-02 15:17:00,13.002,13.077,12.944,13.013,450000.0
2007-05-02 15:18:00,13.06,13.06,12.944,13.015,400000.0
2007-05-02 15:19:00,12.989,13.072,12.986,13.036,450000.0
2007-05-02 15:20:00,13.005,13.069,12.967,13.069,400000.0
2007-05-02 15:21:00,12.997,13.043,12.952,13.042,400000.0
2007-05-02 15:22:00,13.094,13.117,13.012,13.012,550000.0
2007-05-02 15:23:00,13.006,13.066,12.989,13.053,400000.0
2007-05-02 15:24:00,13.079,13.079,12.923,12.923,500000.0
2007-05-02 15:25:00,13.084,13.084,12.984,13.041,350000.0
2007-05-02 15:26:00,12.959,13.069,12.959,12.975,550000.0
2007-05-02 15:27:00,12.988,13.078,12.981,12.985,350000.0
2007-05-02 15:28:00,12.984,13.109,12.982,13.053,350000.0
2007-05-02 15:29:00,13.092,13.092,12.966,13.003,400000.0
2007-05-02 15:30:00,13.024,13.054,12.918,12.965,450000.0
2007-05-02 15:31:00,13.006,13.094,12.995,12.995,500000.0
2007-05-02 15:32:00,13.083,13.089,12.924,13.014,500000.0
2007-05-02 15:33:00,13.023,13.037,12.946,13.036,400000.0
2007-05-02 15:34:00,12.988,13.088,12.983,13.088,450000.0
2007-05-02 15:35:00,13.054,13.101,12.937,13.024,500000.0
2007-05-02 15:36:00,13.041,13.068,12.947,13.068,550000.0
2007-05-02 15:37:00,12.962,13.103,12.962,13.103,500000.0
2007-05-02 15:38:00,13.018,13.117,13.018,13.031,450000.0
2007-05-02 15:39:00,13.081,13.081,12.939,12.952,450000.0
2007-05-02 15:40:00,12.988,13.08,12.965,12.997,450000.0
2007-05-02 15:41:00,12.994,13.135,12.994,13.11,400000.0
2007-05-02 15:42:00,13.127,13.127,13.03,13.048,350000.0
2007-05-02 15:43:00,13.056,13.105,12.989,13.043,450000.0
2007-05-02 15:44:00,13.113,13.132,13.021,13.109,350000.0
2007-05-02 15:45:00,13.118,13.12,13.006,13.083,450000.0
2007-05-02 15:46:00,13.012,13.12,12.99,12.995,400000.0
2007-05-02 15:47:00,13.107,13.165,13.018,13.031,550000.0
2007-05-02 15:48:00,13.055,13.123,13.01,13.036,350000.0
2007-05-02 15:49:00,13.11,13.177,13.097,13.177,350000.0
2007-05-02 15:50:00,13.087,13.189,13.024,13.148,550000.0
2007-05-02 15:51:00,13.055,13.169,13.055,13.121,450000.0
2007-05-02 15:52:00,13.064,13.187,13.047,13.047,350000.0
2007-05-02 15:53:00,13.149,13.181,13.068,13.131,500000.0
2007-05-02 15:54:00,13.134,13.145,13.077,13.145,450000.0
2007-05-02 15:55:00,13.032,13.138,13.032,13.138,500000.0
2007-05-02 15:56:00,13.01,13.138,13.01,13.095,450000.0
2007-05-02 15:57:00,13.084,13.127,13.056,13.058,450000.0
2007-05-02 15:58:00,13.051,13.157,13.042,13.157,500000.0
2007-05-02 15:59:00,13.141,13.154,13.045,13.073,450000.0
2007-05-02 16:00:00,13.104,13.17,13.007,13.117,500000.0
2007-05-02 16:01:00,13.133,13.173,13.053,13.053,400000.0
2007-05-02 16:02:00,13.029,13.152,13.018,13.09,550000.0
2007-05-02 16:03:00,13.074,13.155,13.031,13.103,400000.0
2007-05-02 16:04:00,12.968,13.107,12.968,13.077,550000.0
2007-05-02 16:05:00,13.147,13.147,13.004,13.11,350000.0
2007-05-02 16:06:00,13.055,13.14,13.002,13.13,350000.0
2007-05-02 16:07:00,13.074,13.152,13.05,13.05,500000.0
2007-05-02 16:08:00,13.038,13.152,13.038,13.09,550000.0
2007-05-02 16:09:00,13.044,13.145,13.026,13.145,350000.0
2007-05-02 16:10:00,13.139,13.161,13.047,13.147,500000.0
2007-05-02 16:11:00,13.006,13.227,13.006,13.04,500000.0
2007-05-02 16:12:00,13.083,13.109,13.052,13.061,350000.0
2007-05-02 16:13:00,13.058,13.156,13.046,13.156,450000.0
2007-05-02 16:14:00,13.154,13.154,12.987,13.075,500000.0
2007-05-02 16:15:00,13.159,13.159,12.97,12.981,350000.0
2007-05-02 16:16:00,13.075,13.16,13.037,13.116,550000.0
2007-05-02 16:17:00,13.134,13.155,13.004,13.004,350000.0
2007-05-02 16:18:00,13.136,13.153,13.021,13.121,400000.0
2007-05-02 16:19:00,13.074,13.176,13.055,13.055,500000.0
2007-05-02 16:20:00,13.163,13.182,13.058,13.058,550000.0
2007-05-02 16:21:00,13.133,13.158,13.084,13.084,400000.0
2007-05-02 16:22:00,13.127,13.127,13.015,13.095,450000.0
2007-05-02 16:23:00,13.072,13.199,13.066,13.084,400000.0
2007-05-02 16:24:00,13.097,13.17,13.019,13.16,550000.0
2007-05-02 16:25:00,13.153,13.192,13.098,13.179,350000.0
2007-05-02 16:26:00,13.139,13.186,13.035,13.035,550000.0
2007-05-02 16:27:00,13.143,13.185,13.064,13.165,500000.0
2007-05-02 16:28:00,13.143,13.179,13.096,13.166,400000.0
2007-05-02 16:29:00,13.069,13.156,13.047,13.069,400000.0
2007-05-02 16:30:00,13.064,13.162,13.031,13.127,550000.0
2007-05-02 16:31:00,13.073,13.184,13.026,13.1,400000.0
2007-05-02 16:32:00,13.104,13.196,13.054,13.196,400000.0
2007-05-02 16:33:00,13.073,13.186,13.073,13.124,350000.0
2007-05-02 16:34:00,13.124,13.188,13.089,13.188,350000.0
2007-05-02 16:35:00,13.105,13.214,13.081,13.112,500000.0
2007-05-02 16:36:00,13.206,13.212,13.09,13.09,500000.0
2007-05-02 16:37:00,13.202,13.202,13.092,13.108,500000.0
2007-05-02 16:38:00,13.017,13.144,13.017,13.05,450000.0
2007-05-02 16:39:00,13.096,13.177,13.068,13.16,500000.0
2007-05-02 16:40:00,13.102,13.192,13.102,13.19,350000.0
2007-05-02 16:41:00,13.081,13.16,13.073,13.073,350000.0
2007-05-02 16:42:00,13.077,13.187,13.03,13.187,500000.0
2007-05-02 16:43:00,13.086,13.21,13.086,13.115,350000.0
2007-05-02 16:44:00,13.171,13.223,13.085,13.216,550000.0
2007-05-02 16:45:00,13.097,13.169,13.032,13.057,400000.0
2007-05-02 16:46:00,13.07,13.161,13.07,13.161,350000.0
2007-05-02 16:47:00,13.102,13.255,13.095,13.136,600000.0
2007-05-02 16:48:00,13.187,13.199,13.087,13.155,500000.0
2007-05-02 16:49:00,13.17,13.237,13.096,13.096,450000.0
2007-05-02 16:50:00,13.115,13.228,13.101,13.114,400000.0
2007-05-02 16:51:00,13.222,13.222,13.079,13.079,400000.0
2007-05-02 16:52:00,13.116,13.223,13.074,13.223,400000.0
2007-05-02 16:53:00,13.159,13.25,13.134,13.172,350000.0
2007-05-02 16:54:00,13.138,13.296,13.116,13.162,450000.0
2007-05-02 16:55:00,13.16,13.224,13.085,13.139,550000.0
2007-05-02 16:56:00,13.106,13.184,13.069,13.07,400000.0
2007-05-02 16:57:00,13.079,13.184,13.079,13.098,500000.0
2007-05-02 16:58:00,13.083,13.194,13.076,13.076,500000.0
2007-05-02 16:59:00,13.126,13.228,13.126,13.137,400000.0
2007-05-02 17:00:00,13.168,13.168,13.076,13.088,350000.0
2007-05-02 17:01:00,13.089,13.225,13.077,13.138,500000.0
2007-05-02 17:02:00,13.138,13.188,13.121,13.164,400000.0
2007-05-02 17:03:00,13.115,13.179,13.087,13.166,500000.0
2007-05-02 17:04:00,13.112,13.193,13.062,13.125,350000.0
2007-05-02 17:05:00,13.196,13.204,13.059,13.128,400000.0
2007-05-02 17:06:00,13.204,13.207,13.021,13.124,350000.0
2007-05-02 17:07:00,13.146,13.184,13.047,13.106,500000.0
2007-05-02 17:08:00,13.039,13.177,13.036,13.09,500000.0
2007-05-02 17:09:00,13.199,13.211,13.055,13.086,450000.0
2007-05-02 17:10:00,13.154,13.183,13.098,13.181,350000.0
2007-05-02 17:11:00,13.2,13.2,13.063,13.075,400000.0
2007-05-02 17:12:00,13.136,13.18,13.072,13.093,400000.0
2007-05-02 17:13:00,13.159,13.232,13.06,13.086,450000.0
2007-05-02 17:14:00,13.113,13.199,13.074,13.133,550000.0
2007-05-02 17:15:00,13.049,13.154,13.041,13.111,350000.0
2007-05-02 17:16:00,13.187,13.19,13.057,13.103,450000.0
2007-05-02 17:17:00,13.09,13.17,13.09,13.153,450000.0
2007-05-02 17:18:00,13.097,13.154,13.053,13.154,350000.0
2007-05-02 17:19:00,13.162,13.162,13.019,13.134,400000.0
2007-05-02 17:20:00,13.093,13.145,13.027,13.049,350000.0
2007-05-02 17:21:00,13.045,13.199,13.007,13.118,500000.0
2007-05-02 17:22:00,13.037,13.133,13.022,13.064,500000.0
2007-05-02 17:23:00,13.02,13.128,13.02,13.12,550000.0
2007-05-02 17:24:00,13.123,13.13,13.04,13.062,350000.0
2007-05-02 17:25:00,13.111,13.143,13.036,13.143,400000.0
2007-05-02 17:26:00,13.046,13.138,13.031,13.031,450000.0
2007-05-02 17:27:00,13.124,13.143,13.048,13.131,400000.0
2007-05-02 17:28:00,13.097,13.18,13.01,13.052,550000.0
2007-05-02 17:29:00,13.047,13.157,13.047,13.138,500000.0
2007-05-02 17:30:00,13.016,13.125,13.016,13.122,450000.0
2007-05-02 17:31:00,13.111,13.211,13.037,13.096,600000.0
2007-05-02 17:32:00,13.058,13.146,13.037,13.083,400000.0
2007-05-02 17:33:00,13.022,13.161,13.022,13.161,400000.0
2007-05-02 17:34:00,13.119,13.147,12.989,13.128,450000.0
2007-05-02 17:35:00,13.056,13.139,13.002,13.078,500000.0
2007-05-02 17:36:00,13.094,13.166,13.031,13.158,450000.0
2007-05-02 17:37:00,13.148,13.157,13.049,13.127,550000.0
2007-05-02 17:38:00,13.062,13.115,13.018,13.08,400000.0
2007-05-02 17:39:00,13.11,13.11,13.012,13.03,350000.0
2007-05-02 17:40:00,13.032,13.154,13.032,13.131,500000.0
2007-05-02 17:41:00,13.03,13.138,13.03,13.134,350000.0
2007-05-02 17:42:00,12.974,13.123,12.974,13.079,500000.0
2007-05-02 17:43:00,13.13,13.135,12.992,13.028,400000.0
2007-05-02 17:44:00,13.115,13.16,13.052,13.118,450000.0
2007-05-02 17:45:00,13.05,13.129,13.014,13.039,550000.0
2007-05-02 17:46:00,13.026,13.126,12.964,13.126,350000.0
2007-05-02 17:47:00,13.104,13.11,12.958,13.031,400000.0
2007-05-02 17:48:00,13.109,13.154,13.046,13.154,400000.0
2007-05-02 17:49:00,13.082,13.136,13.059,13.115,350000.0
2007-05-02 17:50:00,13.116,13.137,13.001,13.001,550000.0
2007-05-02 17:51:00,13.036,13.078,12.939,13.016,550000.0
2007-05-02 17:52:00,13.11,13.11,12.978,13.002,350000.0
2007-05-02 17:53:00,13.079,13.12,13.044,13.047,500000.0
2007-05-02 17:54:00,13.082,13.147,13.018,13.147,350000.0
2007-05-02 17:55:00,13.037,13.145,13.03,13.092,350000.0
2007-05-02 17:56:00,13.027,13.183,13.027,13.077,400000.0
2007-05-02 17:57:00,13.125,13.146,13.067,13.107,400000.0
2007-05-02 17:58:00,13.112,13.145,13.057,13.106,450000.0
2007-05-02 17:59:00,13.007,13.146,13.003,13.146,350000.0
2007-05-02 18:00:00,13.055,13.16,13.042,13.134,350000.0
2007-05-02 18:01:00,13.156,13.204,13.049,13.099,500000.0
2007-05-02 18:02:00,13.03,13.141,13.023,13.123,500000.0
2007-05-02 18:03:00,13.093,13.122,13.06,13.117,350000.0
2007-05-02 18:04:00,13.163,13.163,13.05,13.053,450000.0
2007-05-02 18:05:00,13.124,13.185,13.035,13.091,750000.0
2007-05-02 18:06:00,13.122,13.195,13.085,13.123,350000.0
2007-05-02 18:07:00,13.127,13.149,13.033,13.033,550000.0
2007-05-02 18:08:00,13.061,13.141,13.054,13.054,400000.0
2007-05-02 18:10:00,13.169,13.185,13.051,13.118,400000.0
2007-05-02 18:11:00,13.05,13.142,13.005,13.13,450000.0
2007-05-02 18:12:00,13.173,13.173,13.026,13.144,400000.0
2007-05-02 18:13:00,13.074,13.182,13.037,13.182,300000.0
2007-05-02 18:14:00,13.05,13.164,13.05,13.164,400000.0
2007-05-02 18:15:00,13.119,13.178,13.1,13.1,350000.0
2007-05-02 18:16:00,13.086,13.207,13.082,13.082,400000.0
2007-05-02 18:17:00,13.042,13.221,13.042,13.137,400000.0
2007-05-02 18:18:00,13.145,13.241,13.09,13.09,500000.0
2007-05-02 18:19:00,13.185,13.25,13.109,13.123,400000.0
2007-05-02 18:20:00,13.107,13.198,13.05,13.149,400000.0
2007-05-02 18:21:00,13.106,13.184,13.067,13.156,550000.0
2007-05-02 18:22:00,13.111,13.206,13.111,13.149,400000.0
2007-05-02 18:23:00,13.2,13.213,13.099,13.18,400000.0
2007-05-02 18:24:00,13.173,13.194,13.097,13.116,350000.0
2007-05-02 18:25:00,13.13,13.188,13.077,13.105,500000.0
2007-05-02 18:26:00,13.134,13.204,13.113,13.2,550000.0
2007-05-02 18:27:00,13.186,13.198,13.092,13.182,350000.0
2007-05-02 18:28:00,13.171,13.186,13.062,13.186,350000.0
2007-05-02 18:29:00,13.145,13.221,13.107,13.221,350000.0
2007-05-02 18:30:00,13.17,13.227,13.093,13.168,450000.0
2007-05-02 18:31:00,13.148,13.222,13.136,13.137,1550000.0
2007-05-02 18:32:00,13.104,13.191,13.049,13.121,450000.0
2007-05-02 18:33:00,13.227,13.23,13.14,13.228,350000.0
2007-05-02 18:34:00,13.173,13.208,13.117,13.208,400000.0
2007-05-02 18:35:00,13.152,13.224,13.152,13.168,350000.0
2007-05-02 18:36:00,13.157,13.242,13.09,13.202,550000.0
2007-05-02 18:37:00,13.15,13.226,13.133,13.216,400000.0
2007-05-02 18:38:00,13.223,13.241,13.125,13.201,450000.0
2007-05-02 18:39:00,13.248,13.274,13.177,13.236,400000.0
2007-05-02 18:40:00,13.169,13.249,13.114,13.21,400000.0
2007-05-02 18:41:00,13.193,13.242,13.167,13.205,500000.0
2007-05-02 18:42:00,13.165,13.235,13.114,13.136,550000.0
2007-05-02 18:43:00,13.243,13.243,13.091,13.179,400000.0
2007-05-02 18:44:00,13.214,13.214,13.106,13.108,400000.0
2007-05-02 18:45:00,13.112,13.199,13.112,13.199,300000.0
2007-05-02 18:46:00,13.127,13.228,13.107,13.228,350000.0
2007-05-02 18:47:00,13.095,13.213,13.095,13.188,400000.0
2007-05-02 18:48:00,13.189,13.224,13.099,13.099,400000.0
2007-05-02 18:49:00,13.196,13.248,13.11,13.248,400000.0
2007-05-02 18:50:00,13.209,13.232,13.121,13.166,550000.0
2007-05-02 18:51:00,13.204,13.246,13.156,13.164,450000.0
2007-05-02 18:52:00,13.263,13.3,13.168,13.235,400000.0
2007-05-02 18:53:00,13.21,13.239,13.169,13.225,450000.0
2007-05-02 18:54:00,13.15,13.22,13.142,13.142,400000.0
2007-05-02 18:55:00,13.129,13.235,13.092,13.172,350000.0
2007-05-02 18:56:00,13.181,13.218,13.122,13.167,450000.0
2007-05-02 18:57:00,13.239,13.239,13.114,13.212,450000.0
2007-05-02 18:58:00,13.225,13.238,13.156,13.215,350000.0
2007-05-02 18:59:00,13.146,13.207,13.146,13.175,450000.0
2007-05-02 19:00:00,13.167,13.248,13.116,13.241,350000.0
2007-05-02 19:01:00,13.148,13.209,13.116,13.179,500000.0
2007-05-02 19:02:00,13.148,13.212,13.107,13.212,400000.0
2007-05-02 19:03:00,13.169,13.223,13.128,13.128,400000.0
2007-05-02 19:04:00,13.187,13.197,13.104,13.197,400000.0
2007-05-02 19:05:00,13.125,13.227,13.12,13.137,350000.0
2007-05-02 19:06:00,13.199,13.241,13.115,13.241,400000.0
2007-05-02 19:07:00,13.196,13.241,13.103,13.103,350000.0
2007-05-02 19:08:00,13.133,13.242,13.123,13.242,350000.0
2007-05-02 19:09:00,13.105,13.182,13.105,13.178,350000.0
2007-05-02 19:10:00,13.205,13.235,13.126,13.235,550000.0
2007-05-02 19:11:00,13.14,13.231,13.14,13.158,400000.0
2007-05-02 19:12:00,13.141,13.237,13.141,13.202,350000.0
2007-05-02 19:13:00,13.106,13.22,13.078,13.078,450000.0
2007-05-02 19:14:00,13.109,13.21,13.103,13.21,400000.0
2007-05-02 19:15:00,13.138,13.229,13.138,13.217,500000.0
2007-05-02 19:16:00,13.221,13.221,13.143,13.171,350000.0
2007-05-02 19:17:00,13.136,13.186,13.068,13.17,450000.0
2007-05-02 19:18:00,13.093,13.222,13.093,13.177,350000.0
2007-05-02 19:19:00,13.219,13.249,13.143,13.243,400000.0
2007-05-02 19:20:00,13.165,13.259,13.128,13.243,350000.0
2007-05-02 19:21:00,13.133,13.195,13.097,13.154,350000.0
2007-05-02 19:22:00,13.183,13.205,13.068,13.094,400000.0
2007-05-02 19:23:00,13.19,13.207,13.103,13.103,350000.0
2007-05-02 19:24:00,13.078,13.189,13.065,13.099,350000.0
2007-05-02 19:25:00,13.162,13.178,13.069,13.08,400000.0
2007-05-02 19:26:00,13.164,13.192,13.057,13.133,550000.0
2007-05-02 19:27:00,13.157,13.157,13.038,13.038,400000.0
2007-05-02 19:28:00,13.04,13.179,13.04,13.154,400000.0
2007-05-02 19:29:00,13.051,13.168,13.027,13.089,400000.0
2007-05-02 19:30:00,13.093,13.231,13.061,13.061,400000.0
2007-05-02 19:31:00,13.171,13.189,13.071,13.115,350000.0
2007-05-02 19:32:00,13.101,13.209,13.101,13.129,400000.0
2007-05-02 19:33:00,13.197,13.21,13.144,13.159,350000.0
2007-05-02 19:34:00,13.218,13.218,13.105,13.105,400000.0
2007-05-02 19:35:00,13.101,13.203,13.067,13.203,400000.0
2007-05-02 19:36:00,13.178,13.248,13.109,13.135,350000.0
2007-05-02 19:37:00,13.191,13.214,13.077,13.214,350000.0
2007-05-02 19:38:00,13.203,13.254,13.114,13.114,400000.0
2007-05-02 19:39:00,13.117,13.192,13.073,13.09,250000.0
2007-05-02 19:40:00,13.1,13.207,13.1,13.101,350000.0
2007-05-02 19:41:00,13.07,13.192,13.018,13.192,550000.0
2007-05-02 19:42:00,13.127,13.199,13.081,13.185,400000.0
2007-05-02 19:43:00,13.153,13.153,13.064,13.103,350000.0
2007-05-02 19:44:00,13.152,13.226,13.118,13.118,250000.0
2007-05-02 19:45:00,13.168,13.243,13.114,13.114,400000.0
2007-05-02 19:46:00,13.158,13.235,13.145,13.159,300000.0
2007-05-02 19:47:00,13.207,13.259,13.114,13.183,550000.0
2007-05-02 19:48:00,13.141,13.203,13.112,13.128,350000.0
2007-05-02 19:49:00,13.076,13.158,13.058,13.087,400000.0
2007-05-02 19:50:00,13.126,13.182,13.087,13.087,200000.0
2007-05-02 19:51:00,13.121,13.254,13.121,13.203,450000.0
2007-05-02 19:52:00,13.163,13.186,13.072,13.12,400000.0
2007-05-02 19:53:00,13.189,13.215,13.129,13.162,550000.0
2007-05-02 19:54:00,13.145,13.225,13.145,13.225,350000.0
2007-05-02 19:57:00,13.095,13.232,13.095,13.179,300000.0
2007-05-02 19:58:00,13.076,13.199,13.076,13.091,600000.0
2007-05-02 19:59:00,13.084,13.185,13.079,13.114,550000.0
2007-05-02 20:00:00,13.1,13.1,13.072,13.072,100000.0
2007-05-02 20:01:00,13.225,13.225,13.109,13.109,200000.0
2007-05-02 20:02:00,13.189,13.221,13.098,13.221,300000.0
2007-05-02 20:04:00,13.219,13.219,13.086,13.086,100000.0
2007-05-02 20:05:00,13.214,13.233,13.113,13.229,400000.0
2007-05-02 20:06:00,13.222,13.222,13.092,13.221,350000.0
2007-05-02 20:07:00,13.187,13.187,13.021,13.064,450000.0
2007-05-02 20:08:00,13.083,13.22,13.083,13.177,200000.0
2007-05-02 20:09:00,13.218,13.218,13.1,13.201,400000.0
2007-05-02 20:10:00,13.195,13.195,13.112,13.181,250000.0
2007-05-02 20:11:00,13.182,13.188,13.059,13.099,400000.0
2007-05-02 20:12:00,13.118,13.186,13.118,13.186,250000.0
2007-05-02 20:13:00,13.134,13.219,13.086,13.086,400000.0
2007-05-02 20:14:00,13.172,13.221,13.088,13.169,400000.0
2007-05-02 20:15:00,13.162,13.191,13.05,13.065,300000.0
2007-05-02 20:16:00,13.178,13.195,13.098,13.145,350000.0
2007-05-02 20:17:00,13.105,13.12,13.095,13.12,200000.0
2007-05-02 20:18:00,13.204,13.232,13.099,13.232,400000.0
2007-05-02 20:19:00,13.114,13.174,13.098,13.098,300000.0
2007-05-02 20:20:00,13.205,13.205,13.114,13.114,350000.0
2007-05-02 20:21:00,13.056,13.186,13.056,13.098,300000.0
2007-05-02 20:23:00,13.188,13.188,13.141,13.141,100000.0
2007-05-02 20:24:00,13.184,13.187,13.09,13.117,350000.0
2007-05-02 20:25:00,13.168,13.181,13.168,13.181,100000.0
2007-05-02 20:26:00,13.124,13.184,13.073,13.073,200000.0
2007-05-02 20:27:00,13.177,13.206,13.12,13.178,350000.0
2007-05-02 20:28:00,13.109,13.197,13.088,13.172,450000.0
2007-05-02 20:29:00,13.118,13.222,13.083,13.222,550000.0
2007-05-02 20:31:00,13.133,13.133,13.133,13.133,50000.0
2007-05-02 20:32:00,13.184,13.184,13.091,13.091,100000.0
2007-05-02 20:33:00,13.136,13.196,13.136,13.145,250000.0
2007-05-02 20:34:00,13.121,13.193,13.083,13.183,300000.0
2007-05-02 20:35:00,13.203,13.211,13.092,13.11,300000.0
2007-05-02 20:36:00,13.153,13.229,13.139,13.148,300000.0
2007-05-02 20:38:00,13.112,13.112,13.112,13.112,50000.0
2007-05-02 20:39:00,13.114,13.124,13.114,13.124,100000.0
2007-05-02 20:40:00,13.116,13.198,13.116,13.198,100000.0
2007-05-02 20:41:00,13.124,13.201,13.117,13.187,250000.0
2007-05-02 20:42:00,13.114,13.12,13.108,13.12,150000.0
2007-05-02 20:43:00,13.104,13.104,13.104,13.104,50000.0
2007-05-02 20:44:00,13.092,13.206,13.078,13.204,200000.0
2007-05-02 20:45:00,13.187,13.188,13.064,13.175,250000.0
2007-05-02 20:46:00,13.175,13.206,13.082,13.088,550000.0
2007-05-02 20:47:00,13.137,13.149,13.028,13.049,300000.0
2007-05-02 20:50:00,13.152,13.181,13.082,13.152,400000.0
2007-05-02 20:53:00,13.178,13.181,13.105,13.178,500000.0
2007-05-02 20:54:00,13.067,13.167,13.014,13.167,550000.0
2007-05-02 20:55:00,13.091,13.196,13.047,13.135,250000.0
2007-05-02 20:59:00,13.113,13.171,13.113,13.142,250000.0
2007-05-02 21:00:00,13.087,13.192,13.07,13.192,250000.0
2007-05-02 21:01:00,13.211,13.223,13.092,13.101,350000.0
2007-05-02 21:03:00,13.22,13.266,13.105,13.105,450000.0
2007-05-02 21:04:00,13.11,13.186,13.049,13.128,450000.0
2007-05-02 21:05:00,13.174,13.174,13.134,13.173,350000.0
2007-05-02 21:06:00,13.187,13.187,13.08,13.123,350000.0
2007-05-02 21:10:00,13.191,13.2,13.096,13.096,200000.0
2007-05-02 21:11:00,13.141,13.211,13.141,13.177,350000.0
2007-05-02 21:12:00,13.175,13.18,13.134,13.134,250000.0
2007-05-02 21:13:00,13.165,13.189,13.085,13.164,550000.0
2007-05-02 21:14:00,13.162,13.162,13.053,13.145,250000.0
2007-05-02 21:16:00,13.077,13.146,13.044,13.095,300000.0
2007-05-02 21:20:00,13.06,13.168,13.06,13.162,200000.0
2007-05-02 21:21:00,13.169,13.194,13.118,13.165,250000.0
2007-05-02 21:22:00,13.123,13.201,13.086,13.181,400000.0
2007-05-02 21:23:00,13.198,13.201,13.123,13.152,250000.0
2007-05-02 21:24:00,13.202,13.202,13.084,13.084,350000.0
2007-05-02 21:25:00,13.218,13.238,13.102,13.102,300000.0
2007-05-02 21:26:00,13.157,13.157,13.045,13.149,400000.0
2007-05-02 21:27:00,13.133,13.169,13.094,13.105,250000.0
2007-05-02 21:29:00,13.164,13.177,13.104,13.104,200000.0
2007-05-02 21:33:00,13.121,13.175,13.104,13.156,400000.0
2007-05-02 21:35:00,13.107,13.205,13.107,13.111,500000.0
2007-05-02 21:36:00,13.144,13.216,13.13,13.13,300000.0
2007-05-02 21:37:00,13.207,13.25,13.089,13.089,250000.0
2007-05-02 21:38:00,13.204,13.204,13.124,13.179,150000.0
2007-05-02 21:41:00,13.113,13.208,13.113,13.208,250000.0
2007-05-02 21:42:00,13.109,13.147,13.045,13.119,400000.0
2007-05-02 21:43:00,13.086,13.086,13.084,13.084,100000.0
2007-05-02 21:44:00,13.106,13.137,13.106,13.137,100000.0
2007-05-02 21:45:00,13.153,13.167,13.055,13.167,550000.0
2007-05-02 21:46:00,13.112,13.175,13.035,13.083,400000.0
2007-05-02 21:47:00,13.137,13.164,13.06,13.133,550000.0
2007-05-02 21:48:00,13.124,13.124,13.12,13.12,100000.0
2007-05-02 21:49:00,13.113,13.15,13.057,13.15,350000.0
2007-05-02 21:50:00,13.119,13.148,13.085,13.085,150000.0
2007-05-02 21:51:00,13.107,13.107,13.107,13.107,50000.0
2007-05-02 21:54:00,13.168,13.189,13.057,13.189,550000.0
2007-05-02 21:55:00,13.104,13.195,13.104,13.191,200000.0
2007-05-02 21:56:00,13.177,13.177,13.077,13.159,300000.0
2007-05-02 21:57:00,13.204,13.204,13.083,13.083,350000.0
2007-05-02 21:58:00,13.104,13.181,13.075,13.086,450000.0
2007-05-02 21:59:00,13.161,13.188,13.089,13.186,300000.0
2007-05-02 22:01:00,13.106,13.162,13.05,13.07,300000.0
2007-05-02 22:04:00,13.079,13.185,13.056,13.056,450000.0
2007-05-02 22:05:00,13.094,13.173,13.072,13.072,400000.0
2007-05-02 22:06:00,13.091,13.196,13.063,13.063,300000.0
2007-05-02 22:09:00,13.197,13.197,13.154,13.188,300000.0
2007-05-02 22:10:00,13.152,13.152,13.071,13.071,100000.0
2007-05-02 22:18:00,13.132,13.192,13.071,13.171,500000.0
2007-05-02 22:19:00,13.158,13.187,13.09,13.09,350000.0
2007-05-02 22:20:00,13.093,13.166,13.093,13.119,300000.0
2007-05-02 22:22:00,13.082,13.082,13.058,13.058,100000.0
2007-05-02 22:23:00,13.121,13.237,13.082,13.082,300000.0
2007-05-02 22:25:00,13.108,13.142,13.108,13.142,100000.0
2007-05-02 22:26:00,13.131,13.167,13.078,13.167,150000.0
2007-05-02 22:27:00,13.174,13.174,13.108,13.108,100000.0
2007-05-02 22:28:00,13.191,13.191,13.118,13.122,200000.0
2007-05-02 22:29:00,13.101,13.187,13.101,13.187,100000.0
2007-05-02 22:30:00,13.182,13.182,13.174,13.174,100000.0
2007-05-02 22:32:00,13.086,13.191,13.086,13.191,100000.0
2007-05-02 22:37:00,13.087,13.184,13.087,13.184,100000.0
2007-05-02 22:38:00,13.186,13.186,13.089,13.169,150000.0
2007-05-02 22:42:00,13.162,13.21,13.068,13.203,450000.0
2007-05-02 22:46:00,13.084,13.16,13.084,13.123,400000.0
2007-05-02 22:48:00,13.221,13.248,13.109,13.109,400000.0
2007-05-02 22:52:00,13.177,13.191,13.101,13.181,300000.0
2007-05-02 22:53:00,13.173,13.173,13.078,13.078,100000.0
2007-05-02 22:54:00,13.127,13.199,13.073,13.073,200000.0
2007-05-02 22:56:00,13.146,13.146,13.123,13.123,100000.0
2007-05-02 22:57:00,13.128,13.179,13.128,13.17,150000.0
2007-05-02 22:58:00,13.188,13.188,13.068,13.127,450000.0
2007-05-02 22:59:00,13.081,13.204,13.081,13.204,100000.0
2007-05-02 23:03:00,13.096,13.173,13.089,13.159,250000.0
2007-05-02 23:05:00,13.132,13.211,13.132,13.206,300000.0
2007-05-02 23:06:00,13.104,13.171,13.078,13.091,650000.0
2007-05-02 23:13:00,13.165,13.199,13.122,13.199,300000.0
2007-05-02 23:14:00,13.032,13.186,13.032,13.186,400000.0
2007-05-02 23:15:00,13.068,13.117,13.068,13.091,150000.0
2007-05-02 23:18:00,13.149,13.162,13.071,13.153,450000.0
2007-05-02 23:20:00,13.098,13.177,13.065,13.087,300000.0
2007-05-02 23:22:00,13.178,13.178,13.049,13.145,350000.0
2007-05-02 23:32:00,13.102,13.102,13.064,13.064,100000.0
2007-05-02 23:35:00,13.108,13.191,13.053,13.053,350000.0
2007-05-02 23:39:00,13.052,13.136,13.052,13.102,250000.0
2007-05-02 23:58:00,13.146,13.178,13.054,13.095,650000.0
2007-05-03 00:00:00,13.21,13.43,13.18,13.4,150000.0
2007-05-03 00:01:00,13.066,13.133,13.066,13.107,150000.0
2007-05-03 00:05:00,13.103,13.174,13.102,13.156,250000.0
2007-05-03 00:06:00,13.158,13.206,13.086,13.206,250000.0
2007-05-03 00:07:00,13.091,13.168,13.084,13.154,250000.0
2007-05-03 00:08:00,13.144,13.144,13.144,13.144,50000.0
2007-05-03 00:09:00,13.146,13.255,13.103,13.103,400000.0
2007-05-03 00:10:00,13.209,13.209,13.081,13.081,350000.0
2007-05-03 00:11:00,13.182,13.19,13.179,13.179,150000.0
2007-05-03 00:12:00,13.118,13.215,13.049,13.215,400000.0
2007-05-03 00:13:00,13.124,13.2,13.124,13.17,250000.0
2007-05-03 00:14:00,13.075,13.171,13.075,13.171,250000.0
2007-05-03 00:15:00,13.152,13.209,13.106,13.131,350000.0
2007-05-03 00:16:00,13.081,13.199,13.036,13.036,250000.0
2007-05-03 00:17:00,13.214,13.214,13.073,13.166,350000.0
2007-05-03 00:20:00,13.177,13.177,13.092,13.126,400000.0
2007-05-03 00:23:00,13.183,13.204,13.097,13.204,200000.0
2007-05-03 00:24:00,13.202,13.202,13.096,13.096,250000.0
2007-05-03 00:25:00,13.149,13.149,13.149,13.149,50000.0
2007-05-03 00:27:00,13.087,13.087,13.087,13.087,50000.0
2007-05-03 00:34:00,13.099,13.166,13.096,13.148,250000.0
2007-05-03 00:36:00,13.091,13.168,13.084,13.154,250000.0
2007-05-03 00:37:00,13.15,13.15,13.081,13.081,150000.0
2007-05-03 00:38:00,13.124,13.139,13.056,13.124,250000.0
2007-05-03 00:39:00,13.161,13.161,13.068,13.08,350000.0
2007-05-03 00:40:00,13.14,13.14,13.133,13.133,100000.0
2007-05-03 00:43:00,13.171,13.202,13.091,13.124,400000.0
2007-05-03 00:44:00,13.114,13.155,13.083,13.155,250000.0
2007-05-03 00:45:00,13.202,13.205,13.107,13.144,450000.0
2007-05-03 00:46:00,13.104,13.261,13.065,13.08,350000.0
2007-05-03 00:50:00,13.13,13.191,13.13,13.191,200000.0
2007-05-03 00:51:00,13.137,13.198,13.113,13.198,250000.0
2007-05-03 00:52:00,13.081,13.194,13.081,13.194,200000.0
2007-05-03 00:55:00,13.095,13.176,13.095,13.111,250000.0
2007-05-03 00:56:00,13.095,13.201,13.095,13.098,300000.0
2007-05-03 00:58:00,13.173,13.173,13.173,13.173,50000.0
2007-05-03 00:59:00,13.09,13.161,13.087,13.097,400000.0
2007-05-03 01:00:00,13.099,13.186,13.099,13.169,350000.0
2007-05-03 01:01:00,13.144,13.144,13.144,13.144,50000.0
2007-05-03 01:02:00,13.176,13.176,13.176,13.176,50000.0
2007-05-03 01:17:00,13.152,13.157,13.091,13.091,250000.0
2007-05-03 01:18:00,13.093,13.202,13.093,13.165,350000.0
2007-05-03 01:19:00,13.168,13.184,13.158,13.184,150000.0
2007-05-03 01:23:00,13.171,13.217,13.131,13.217,150000.0
2007-05-03 01:25:00,13.171,13.172,13.059,13.172,350000.0
2007-05-03 01:26:00,13.116,13.17,13.093,13.154,450000.0
2007-05-03 01:27:00,13.186,13.189,13.081,13.081,250000.0
2007-05-03 01:31:00,13.184,13.216,13.092,13.132,300000.0
2007-05-03 01:32:00,13.117,13.191,13.104,13.191,150000.0
2007-05-03 01:33:00,13.187,13.187,13.138,13.138,150000.0
2007-05-03 01:34:00,13.106,13.106,13.106,13.106,50000.0
2007-05-03 01:35:00,13.188,13.188,13.098,13.164,200000.0
2007-05-03 01:36:00,13.146,13.199,13.117,13.183,350000.0
2007-05-03 01:37:00,13.149,13.223,13.073,13.073,300000.0
2007-05-03 01:39:00,13.184,13.184,13.184,13.184,50000.0
2007-05-03 01:40:00,13.143,13.196,13.121,13.121,300000.0
2007-05-03 01:41:00,13.1,13.208,13.1,13.138,300000.0
2007-05-03 01:42:00,13.183,13.201,13.111,13.17,300000.0
2007-05-03 01:43:00,13.164,13.17,13.107,13.111,400000.0
2007-05-03 01:46:00,13.101,13.197,13.101,13.197,150000.0
2007-05-03 01:47:00,13.193,13.214,13.104,13.155,300000.0
2007-05-03 01:49:00,13.113,13.246,13.105,13.105,400000.0
2007-05-03 01:50:00,13.178,13.178,13.102,13.178,350000.0
2007-05-03 01:51:00,13.125,13.214,13.104,13.104,350000.0
2007-05-03 01:52:00,13.096,13.178,13.096,13.119,150000.0
2007-05-03 01:58:00,13.126,13.223,13.126,13.169,400000.0
2007-05-03 01:59:00,13.165,13.169,13.165,13.169,100000.0
2007-05-03 02:02:00,13.094,13.171,13.087,13.157,250000.0
2007-05-03 02:07:00,13.194,13.194,13.078,13.078,100000.0
2007-05-03 02:08:00,13.117,13.158,13.083,13.139,350000.0
2007-05-03 02:09:00,13.092,13.13,13.092,13.128,150000.0
2007-05-03 02:11:00,13.199,13.199,13.094,13.191,350000.0
2007-05-03 02:12:00,13.178,13.178,13.178,13.178,50000.0
2007-05-03 02:13:00,13.11,13.202,13.11,13.195,550000.0
2007-05-03 02:14:00,13.175,13.197,13.175,13.197,150000.0
2007-05-03 02:18:00,13.164,13.166,13.153,13.166,150000.0
2007-05-03 02:19:00,13.122,13.179,13.122,13.179,200000.0
2007-05-03 02:22:00,13.205,13.205,13.205,13.205,100000.0
2007-05-03 02:24:00,13.149,13.149,13.149,13.149,50000.0
2007-05-03 02:25:00,13.084,13.084,13.084,13.084,50000.0
2007-05-03 02:26:00,13.079,13.153,13.064,13.146,250000.0
2007-05-03 02:28:00,13.089,13.166,13.082,13.152,250000.0
2007-05-03 02:29:00,13.169,13.169,13.109,13.109,100000.0
2007-05-03 02:30:00,13.103,13.239,13.103,13.142,300000.0
2007-05-03 02:31:00,13.208,13.208,13.107,13.208,300000.0
2007-05-03 02:41:00,13.12,13.205,13.12,13.18,250000.0
2007-05-03 02:46:00,13.091,13.168,13.084,13.154,250000.0
2007-05-03 02:51:00,13.141,13.141,13.141,13.141,50000.0
2007-05-03 02:52:00,13.148,13.194,13.086,13.194,150000.0
2007-05-03 02:53:00,13.149,13.208,13.142,13.202,300000.0
2007-05-03 02:54:00,13.08,13.177,13.08,13.156,450000.0
2007-05-03 02:56:00,13.076,13.153,13.062,13.144,250000.0
2007-05-03 03:01:00,13.086,13.163,13.079,13.149,250000.0
2007-05-03 03:03:00,13.099,13.186,13.099,13.163,250000.0
2007-05-03 03:11:00,13.1,13.175,13.1,13.154,250000.0
2007-05-03 03:12:00,13.16,13.163,13.116,13.116,150000.0
2007-05-03 03:17:00,13.084,13.161,13.077,13.147,250000.0
2007-05-03 03:21:00,13.091,13.171,13.091,13.151,250000.0
2007-05-03 03:24:00,13.081,13.158,13.074,13.144,250000.0
2007-05-03 03:26:00,13.13,13.184,13.057,13.112,350000.0
2007-05-03 03:28:00,13.133,13.168,13.072,13.168,350000.0
2007-05-03 03:33:00,13.079,13.15,13.077,13.13,250000.0
2007-05-03 03:37:00,13.052,13.115,13.032,13.114,250000.0
2007-05-03 03:40:00,13.084,13.161,13.077,13.147,250000.0
2007-05-03 03:41:00,13.141,13.141,13.07,13.07,150000.0
2007-05-03 03:46:00,13.077,13.159,13.064,13.148,250000.0
2007-05-03 03:48:00,13.194,13.196,13.165,13.196,150000.0
2007-05-03 03:49:00,13.119,13.194,13.056,13.194,450000.0
2007-05-03 03:50:00,13.171,13.198,13.065,13.198,200000.0
2007-05-03 03:52:00,13.099,13.211,13.083,13.083,250000.0
2007-05-03 03:55:00,13.125,13.2,13.088,13.15,350000.0
2007-05-03 03:57:00,13.084,13.149,13.075,13.14,250000.0
2007-05-03 03:59:00,13.084,13.161,13.077,13.147,250000.0
2007-05-03 04:04:00,13.072,13.15,13.058,13.144,250000.0
2007-05-03 04:07:00,13.096,13.188,13.096,13.163,250000.0
2007-05-03 04:11:00,13.08,13.163,13.08,13.138,250000.0
2007-05-03 04:14:00,13.16,13.198,13.16,13.195,150000.0
2007-05-03 04:15:00,13.075,13.16,13.075,13.137,150000.0
2007-05-03 04:16:00,13.164,13.164,13.164,13.164,50000.0
2007-05-03 04:17:00,13.089,13.166,13.082,13.152,250000.0
2007-05-03 04:18:00,13.182,13.182,13.084,13.138,150000.0
2007-05-03 04:26:00,13.109,13.182,13.108,13.161,250000.0
2007-05-03 04:29:00,13.082,13.159,13.067,13.153,250000.0
2007-05-03 04:35:00,13.109,13.175,13.106,13.158,250000.0
2007-05-03 04:41:00,13.082,13.163,13.068,13.155,250000.0
2007-05-03 04:54:00,13.11,13.197,13.11,13.172,250000.0
2007-05-03 04:57:00,13.082,13.168,13.071,13.159,250000.0
2007-05-03 05:00:00,13.191,13.191,13.065,13.065,350000.0
2007-05-03 05:06:00,13.081,13.15,13.064,13.147,250000.0
2007-05-03 05:14:00,13.119,13.119,13.119,13.119,100000.0
2007-05-03 05:15:00,13.114,13.114,13.114,13.114,50000.0
2007-05-03 05:16:00,13.089,13.166,13.082,13.152,250000.0
2007-05-03 05:18:00,13.176,13.194,13.152,13.18,250000.0
2007-05-03 05:19:00,13.169,13.169,13.115,13.115,100000.0
2007-05-03 05:27:00,13.123,13.123,13.123,13.123,50000.0
2007-05-03 05:31:00,13.069,13.129,13.049,13.127,250000.0
2007-05-03 05:33:00,13.158,13.158,13.081,13.081,100000.0
2007-05-03 05:34:00,13.148,13.199,13.077,13.135,300000.0
2007-05-03 05:35:00,13.172,13.172,13.047,13.057,550000.0
2007-05-03 05:39:00,13.114,13.165,13.043,13.101,550000.0
2007-05-03 05:41:00,13.063,13.139,13.047,13.133,250000.0
2007-05-03 05:48:00,13.076,13.153,13.069,13.139,250000.0
2007-05-03 05:50:00,13.069,13.174,13.05,13.138,450000.0
2007-05-03 05:56:00,13.081,13.158,13.074,13.144,250000.0
2007-05-03 05:57:00,13.074,13.074,13.074,13.074,50000.0
2007-05-03 05:59:00,13.078,13.152,13.078,13.152,150000.0
2007-05-03 06:04:00,13.099,13.209,13.089,13.2,550000.0
2007-05-03 06:06:00,13.162,13.211,13.061,13.211,450000.0
2007-05-03 06:07:00,13.209,13.209,13.063,13.063,100000.0
2007-05-03 06:09:00,13.099,13.176,13.092,13.162,250000.0
2007-05-03 06:16:00,13.12,13.132,13.013,13.078,350000.0
2007-05-03 06:17:00,13.104,13.196,13.07,13.139,250000.0
2007-05-03 06:18:00,13.1,13.184,13.08,13.182,550000.0
2007-05-03 06:19:00,13.068,13.139,13.068,13.139,100000.0
2007-05-03 06:22:00,13.071,13.179,13.071,13.179,100000.0
2007-05-03 06:23:00,13.209,13.209,13.088,13.207,350000.0
2007-05-03 06:25:00,13.126,13.208,13.126,13.182,300000.0
2007-05-03 06:26:00,13.156,13.212,13.074,13.165,300000.0
2007-05-03 06:27:00,13.164,13.183,13.164,13.183,100000.0
2007-05-03 06:30:00,13.05,13.153,13.043,13.153,250000.0
2007-05-03 06:34:00,13.161,13.174,13.125,13.125,150000.0
2007-05-03 06:35:00,13.186,13.186,13.102,13.128,400000.0
2007-05-03 06:36:00,13.201,13.201,13.125,13.125,150000.0
2007-05-03 06:38:00,13.14,13.158,13.021,13.135,350000.0
2007-05-03 06:40:00,13.108,13.131,13.021,13.126,400000.0
2007-05-03 06:41:00,13.158,13.158,13.122,13.122,150000.0
2007-05-03 06:42:00,13.124,13.131,13.115,13.115,150000.0
2007-05-03 06:44:00,13.169,13.185,13.106,13.178,350000.0
2007-05-03 06:47:00,13.175,13.241,13.084,13.084,400000.0
2007-05-03 06:48:00,13.139,13.178,13.064,13.139,350000.0
2007-05-03 06:49:00,13.148,13.148,13.148,13.148,50000.0
2007-05-03 06:50:00,13.064,13.098,13.064,13.098,100000.0
2007-05-03 06:51:00,13.155,13.181,13.139,13.142,400000.0
2007-05-03 06:53:00,13.145,13.145,13.06,13.129,350000.0
2007-05-03 06:54:00,13.173,13.173,13.059,13.059,100000.0
2007-05-03 06:55:00,13.157,13.24,13.106,13.106,300000.0
2007-05-03 06:56:00,13.188,13.188,13.09,13.178,150000.0
2007-05-03 06:57:00,13.184,13.217,13.184,13.192,150000.0
2007-05-03 06:58:00,13.081,13.158,13.074,13.144,250000.0
2007-05-03 06:59:00,13.205,13.205,13.079,13.164,250000.0
2007-05-03 07:00:00,13.168,13.202,13.073,13.157,550000.0
2007-05-03 07:01:00,13.139,13.167,13.041,13.074,400000.0
2007-05-03 07:03:00,13.061,13.138,13.054,13.124,250000.0
2007-05-03 07:04:00,13.054,13.14,13.054,13.067,200000.0
2007-05-03 07:12:00,13.174,13.174,13.171,13.171,100000.0
2007-05-03 07:13:00,13.114,13.168,13.075,13.168,200000.0
2007-05-03 07:14:00,13.049,13.049,13.049,13.049,50000.0
2007-05-03 07:15:00,13.061,13.134,13.061,13.129,300000.0
2007-05-03 07:16:00,13.099,13.192,13.073,13.141,400000.0
2007-05-03 07:17:00,13.092,13.097,13.092,13.097,100000.0
2007-05-03 07:18:00,13.204,13.204,13.119,13.119,100000.0
2007-05-03 07:20:00,13.184,13.184,13.099,13.176,300000.0
2007-05-03 07:21:00,13.187,13.187,13.187,13.187,50000.0
2007-05-03 07:22:00,13.187,13.189,13.106,13.175,300000.0
2007-05-03 07:23:00,13.092,13.215,13.092,13.187,250000.0
2007-05-03 07:24:00,13.101,13.21,13.101,13.197,200000.0
2007-05-03 07:25:00,13.186,13.219,13.186,13.219,100000.0
2007-05-03 07:26:00,13.107,13.243,13.101,13.101,350000.0
2007-05-03 07:27:00,13.127,13.156,13.054,13.089,300000.0
2007-05-03 07:28:00,13.116,13.139,13.054,13.055,250000.0
2007-05-03 07:29:00,13.114,13.196,13.071,13.071,250000.0
2007-05-03 07:30:00,13.13,13.172,13.111,13.172,300000.0
2007-05-03 07:31:00,13.117,13.117,13.07,13.07,100000.0
2007-05-03 07:32:00,13.178,13.178,13.178,13.178,50000.0
2007-05-03 07:34:00,13.156,13.156,13.029,13.091,350000.0
2007-05-03 07:36:00,13.088,13.17,13.054,13.11,650000.0
2007-05-03 07:37:00,13.023,13.163,13.023,13.123,450000.0
2007-05-03 07:40:00,13.153,13.187,13.081,13.187,450000.0
2007-05-03 07:43:00,13.019,13.163,13.019,13.137,250000.0
2007-05-03 07:44:00,13.079,13.155,13.029,13.155,400000.0
2007-05-03 07:45:00,13.121,13.156,13.024,13.12,350000.0
2007-05-03 07:46:00,13.189,13.213,13.094,13.205,450000.0
2007-05-03 07:47:00,13.112,13.199,13.07,13.141,350000.0
2007-05-03 07:48:00,13.095,13.202,13.095,13.146,400000.0
2007-05-03 07:49:00,13.038,13.129,13.038,13.078,250000.0
2007-05-03 07:50:00,13.138,13.216,13.097,13.191,400000.0
2007-05-03 07:51:00,13.128,13.227,13.127,13.172,500000.0
2007-05-03 07:52:00,13.156,13.193,13.062,13.193,450000.0
2007-05-03 07:53:00,13.051,13.149,13.051,13.127,250000.0
2007-05-03 07:54:00,13.147,13.202,13.063,13.129,250000.0
2007-05-03 07:55:00,13.093,13.131,13.079,13.079,250000.0
2007-05-03 07:56:00,13.18,13.18,13.055,13.09,300000.0
2007-05-03 07:57:00,13.033,13.174,13.033,13.128,400000.0
2007-05-03 07:58:00,13.044,13.13,13.039,13.13,350000.0
2007-05-03 07:59:00,13.132,13.186,13.048,13.055,250000.0
2007-05-03 08:01:00,13.102,13.202,13.067,13.171,400000.0
2007-05-03 08:02:00,13.052,13.167,13.038,13.089,650000.0
2007-05-03 08:03:00,13.061,13.166,13.061,13.166,400000.0
2007-05-03 08:04:00,13.161,13.23,13.09,13.114,400000.0
2007-05-03 08:05:00,13.078,13.17,13.054,13.103,500000.0
2007-05-03 08:06:00,13.108,13.185,13.085,13.085,250000.0
2007-05-03 08:07:00,13.173,13.173,13.036,13.067,500000.0
2007-05-03 08:08:00,13.033,13.139,13.033,13.054,400000.0
2007-05-03 08:09:00,13.173,13.213,13.072,13.213,250000.0
2007-05-03 08:10:00,13.094,13.208,13.066,13.189,450000.0
2007-05-03 08:11:00,13.166,13.166,13.055,13.156,250000.0
2007-05-03 08:12:00,13.123,13.18,13.081,13.18,250000.0
2007-05-03 08:13:00,13.151,13.242,13.143,13.185,400000.0
2007-05-03 08:14:00,13.22,13.22,13.095,13.192,550000.0
2007-05-03 08:15:00,13.091,13.196,13.072,13.072,450000.0
2007-05-03 08:16:00,13.149,13.192,13.087,13.099,350000.0
2007-05-03 08:17:00,13.148,13.184,13.088,13.088,400000.0
2007-05-03 08:18:00,13.181,13.181,13.081,13.143,400000.0
2007-05-03 08:19:00,13.114,13.211,13.091,13.108,400000.0
2007-05-03 08:20:00,13.208,13.215,13.104,13.193,400000.0
2007-05-03 08:21:00,13.102,13.211,13.051,13.211,500000.0
2007-05-03 08:22:00,13.163,13.164,13.09,13.122,350000.0
2007-05-03 08:23:00,13.124,13.213,13.072,13.196,400000.0
2007-05-03 08:24:00,13.184,13.204,13.104,13.126,400000.0
2007-05-03 08:26:00,13.193,13.193,13.08,13.08,350000.0
2007-05-03 08:27:00,13.172,13.172,13.04,13.127,400000.0
2007-05-03 08:28:00,13.197,13.209,13.102,13.147,450000.0
2007-05-03 08:29:00,13.1,13.226,13.1,13.153,350000.0
2007-05-03 08:30:00,13.087,13.196,13.085,13.173,450000.0
2007-05-03 08:31:00,13.114,13.205,13.114,13.125,350000.0
2007-05-03 08:32:00,13.13,13.214,13.087,13.164,550000.0
2007-05-03 08:33:00,13.067,13.149,13.067,13.099,500000.0
2007-05-03 08:34:00,13.13,13.203,13.09,13.187,350000.0
2007-05-03 08:35:00,13.083,13.232,13.08,13.088,550000.0
2007-05-03 08:36:00,13.193,13.193,13.097,13.191,350000.0
2007-05-03 08:37:00,13.112,13.179,13.112,13.143,350000.0
2007-05-03 08:38:00,13.165,13.229,13.098,13.126,550000.0
2007-05-03 08:39:00,13.121,13.147,13.095,13.096,400000.0
2007-05-03 08:40:00,13.147,13.179,13.043,13.063,400000.0
2007-05-03 08:41:00,13.078,13.192,13.074,13.192,500000.0
2007-05-03 08:44:00,13.119,13.185,13.119,13.185,350000.0
2007-05-03 08:45:00,13.209,13.209,13.042,13.182,500000.0
2007-05-03 08:46:00,13.232,13.236,13.11,13.201,500000.0
2007-05-03 08:47:00,13.212,13.224,13.1,13.158,550000.0
2007-05-03 08:48:00,13.106,13.169,13.106,13.119,450000.0
2007-05-03 08:49:00,13.191,13.192,13.051,13.13,500000.0
2007-05-03 08:50:00,13.076,13.213,13.076,13.159,300000.0
2007-05-03 08:51:00,13.201,13.236,13.098,13.202,400000.0
2007-05-03 08:52:00,13.076,13.166,13.074,13.153,250000.0
2007-05-03 08:53:00,13.201,13.208,13.137,13.18,400000.0
2007-05-03 08:54:00,13.229,13.231,13.143,13.223,350000.0
2007-05-03 08:55:00,13.18,13.211,13.129,13.146,350000.0
2007-05-03 08:56:00,13.203,13.203,13.046,13.113,400000.0
2007-05-03 08:57:00,13.143,13.179,13.066,13.138,550000.0
2007-05-03 08:58:00,13.064,13.198,13.064,13.121,500000.0
2007-05-03 08:59:00,13.21,13.21,13.06,13.167,500000.0
2007-05-03 09:00:00,13.145,13.228,13.048,13.048,550000.0
2007-05-03 09:01:00,13.112,13.198,13.112,13.182,250000.0
2007-05-03 09:02:00,13.065,13.18,13.065,13.122,550000.0
2007-05-03 09:03:00,13.081,13.156,13.043,13.043,300000.0
2007-05-03 09:04:00,13.12,13.174,13.059,13.059,400000.0
2007-05-03 09:05:00,13.139,13.2,13.075,13.075,400000.0
2007-05-03 09:07:00,13.144,13.209,13.144,13.209,100000.0
2007-05-03 09:08:00,13.124,13.2,13.084,13.17,400000.0
2007-05-03 09:09:00,13.116,13.215,13.064,13.064,450000.0
2007-05-03 09:10:00,13.167,13.177,13.056,13.177,350000.0
2007-05-03 09:11:00,13.204,13.204,13.094,13.133,550000.0
2007-05-03 09:13:00,13.125,13.148,13.088,13.146,250000.0
2007-05-03 09:14:00,13.103,13.224,13.103,13.168,400000.0
2007-05-03 09:16:00,13.171,13.256,13.119,13.119,350000.0
2007-05-03 09:17:00,13.094,13.208,13.094,13.208,150000.0
2007-05-03 09:18:00,13.208,13.229,13.122,13.204,400000.0
2007-05-03 09:19:00,13.254,13.262,13.203,13.226,300000.0
2007-05-03 09:22:00,13.165,13.226,13.109,13.226,250000.0
2007-05-03 09:23:00,13.101,13.231,13.077,13.182,450000.0
2007-05-03 09:24:00,13.109,13.179,13.109,13.155,400000.0
2007-05-03 09:25:00,13.217,13.23,13.132,13.132,350000.0
2007-05-03 09:26:00,13.118,13.212,13.072,13.204,350000.0
2007-05-03 09:27:00,13.233,13.237,13.109,13.109,350000.0
2007-05-03 09:28:00,13.167,13.211,13.085,13.211,450000.0
2007-05-03 09:29:00,13.187,13.247,13.153,13.218,500000.0
2007-05-03 09:30:00,13.107,13.258,13.073,13.16,400000.0
2007-05-03 09:31:00,13.085,13.209,13.068,13.155,500000.0
2007-05-03 09:32:00,13.162,13.241,13.127,13.235,400000.0
2007-05-03 09:33:00,13.103,13.226,13.103,13.162,500000.0
2007-05-03 09:34:00,13.169,13.209,13.085,13.209,300000.0
2007-05-03 09:35:00,13.12,13.234,13.12,13.234,350000.0
2007-05-03 09:36:00,13.123,13.235,13.075,13.102,500000.0
2007-05-03 09:37:00,13.197,13.241,13.109,13.207,400000.0
2007-05-03 09:38:00,13.158,13.236,13.115,13.236,450000.0
2007-05-03 09:39:00,13.255,13.286,13.138,13.253,500000.0
2007-05-03 09:40:00,13.093,13.201,13.045,13.051,550000.0
2007-05-03 09:41:00,13.191,13.295,13.191,13.242,550000.0
2007-05-03 09:42:00,13.239,13.254,13.166,13.254,400000.0
2007-05-03 09:43:00,13.141,13.267,13.136,13.242,350000.0
2007-05-03 09:44:00,13.141,13.232,13.138,13.146,350000.0
2007-05-03 09:45:00,13.223,13.262,13.136,13.236,500000.0
2007-05-03 09:46:00,13.14,13.233,13.133,13.197,350000.0
2007-05-03 09:47:00,13.144,13.22,13.131,13.174,400000.0
2007-05-03 09:48:00,13.243,13.243,13.114,13.158,450000.0
2007-05-03 09:49:00,13.2,13.25,13.095,13.141,350000.0
2007-05-03 09:50:00,13.158,13.29,13.136,13.163,500000.0
2007-05-03 09:51:00,13.247,13.247,13.149,13.187,350000.0
2007-05-03 09:52:00,13.271,13.271,13.13,13.227,250000.0
2007-05-03 09:53:00,13.09,13.198,13.09,13.097,400000.0
2007-05-03 09:54:00,13.218,13.233,13.096,13.196,350000.0
2007-05-03 09:55:00,13.198,13.245,13.143,13.143,400000.0
2007-05-03 09:56:00,13.181,13.275,13.144,13.275,400000.0
2007-05-03 09:57:00,13.209,13.293,13.188,13.271,500000.0
2007-05-03 09:58:00,13.126,13.207,13.103,13.174,400000.0
2007-05-03 09:59:00,13.205,13.313,13.171,13.262,450000.0
2007-05-03 10:00:00,13.245,13.251,13.155,13.222,550000.0
2007-05-03 10:01:00,13.216,13.258,13.134,13.209,500000.0
2007-05-03 10:02:00,13.126,13.249,13.126,13.223,350000.0
2007-05-03 10:03:00,13.188,13.213,13.1,13.127,400000.0
2007-05-03 10:04:00,13.214,13.242,13.141,13.154,400000.0
2007-05-03 10:05:00,13.107,13.237,13.107,13.237,400000.0
2007-05-03 10:06:00,13.195,13.254,13.139,13.254,450000.0
2007-05-03 10:07:00,13.183,13.239,13.124,13.222,400000.0
2007-05-03 10:09:00,13.296,13.311,13.164,13.261,450000.0
2007-05-03 10:10:00,13.229,13.257,13.13,13.257,550000.0
2007-05-03 10:11:00,13.274,13.301,13.167,13.167,500000.0
2007-05-03 10:13:00,13.192,13.278,13.142,13.166,500000.0
2007-05-03 10:14:00,13.205,13.302,13.151,13.151,400000.0
2007-05-03 10:15:00,13.253,13.253,13.141,13.204,350000.0
2007-05-03 10:16:00,13.117,13.313,13.117,13.261,400000.0
2007-05-03 10:17:00,13.203,13.237,13.123,13.159,400000.0
2007-05-03 10:18:00,13.135,13.286,13.135,13.286,450000.0
2007-05-03 10:19:00,13.172,13.258,13.14,13.195,400000.0
2007-05-03 10:20:00,13.156,13.216,13.128,13.128,550000.0
2007-05-03 10:21:00,13.214,13.273,13.214,13.23,400000.0
2007-05-03 10:22:00,13.117,13.241,13.117,13.172,400000.0
2007-05-03 10:23:00,13.258,13.272,13.114,13.244,450000.0
2007-05-03 10:24:00,13.271,13.287,13.079,13.287,900000.0
2007-05-03 10:25:00,13.184,13.272,13.126,13.259,700000.0
2007-05-03 10:26:00,13.309,13.31,13.204,13.204,350000.0
2007-05-03 10:27:00,13.283,13.325,13.209,13.325,450000.0
2007-05-03 10:28:00,13.302,13.302,13.161,13.221,350000.0
2007-05-03 10:29:00,13.312,13.327,13.168,13.28,900000.0
2007-05-03 10:30:00,13.206,13.291,13.162,13.23,400000.0
2007-05-03 10:31:00,13.205,13.316,13.205,13.239,350000.0
2007-05-03 10:32:00,13.231,13.286,13.162,13.262,700000.0
2007-05-03 10:33:00,13.265,13.334,13.183,13.334,400000.0
2007-05-03 10:34:00,13.347,13.347,13.193,13.283,500000.0
2007-05-03 10:35:00,13.248,13.33,13.22,13.256,400000.0
2007-05-03 10:36:00,13.247,13.349,13.228,13.319,500000.0
2007-05-03 10:37:00,13.331,13.331,13.203,13.235,400000.0
2007-05-03 10:38:00,13.197,13.331,13.197,13.299,400000.0
2007-05-03 10:39:00,13.29,13.322,13.178,13.181,650000.0
2007-05-03 10:40:00,13.323,13.344,13.229,13.323,550000.0
2007-05-03 10:41:00,13.303,13.308,13.203,13.207,350000.0
2007-05-03 10:42:00,13.281,13.366,13.218,13.312,750000.0
2007-05-03 10:43:00,13.283,13.33,13.192,13.22,400000.0
2007-05-03 10:44:00,13.287,13.311,13.189,13.274,900000.0
2007-05-03 10:45:00,13.274,13.322,13.173,13.259,350000.0
2007-05-03 10:46:00,13.272,13.309,13.184,13.309,400000.0
2007-05-03 10:47:00,13.295,13.341,13.209,13.209,350000.0
2007-05-03 10:48:00,13.225,13.33,13.185,13.33,450000.0
2007-05-03 10:49:00,13.311,13.311,13.191,13.196,600000.0
2007-05-03 10:50:00,13.28,13.347,13.211,13.211,800000.0
2007-05-03 10:51:00,13.295,13.323,13.191,13.295,550000.0
2007-05-03 10:52:00,13.291,13.333,13.168,13.28,950000.0
2007-05-03 10:53:00,13.27,13.327,13.203,13.246,500000.0
2007-05-03 10:54:00,13.272,13.297,13.156,13.201,700000.0
2007-05-03 10:55:00,13.269,13.305,13.166,13.192,800000.0
2007-05-03 10:56:00,13.253,13.321,13.179,13.29,400000.0
2007-05-03 10:57:00,13.261,13.291,13.13,13.259,450000.0
2007-05-03 10:58:00,13.211,13.359,13.202,13.232,350000.0
2007-05-03 10:59:00,13.313,13.331,13.193,13.193,450000.0
2007-05-03 11:00:00,13.233,13.308,13.162,13.214,350000.0
2007-05-03 11:01:00,13.143,13.256,13.142,13.256,500000.0
2007-05-03 11:02:00,13.305,13.305,13.164,13.234,400000.0
2007-05-03 11:03:00,13.204,13.285,13.156,13.21,550000.0
2007-05-03 11:04:00,13.317,13.317,13.203,13.293,400000.0
2007-05-03 11:05:00,13.184,13.316,13.184,13.197,550000.0
2007-05-03 11:06:00,13.263,13.3,13.169,13.175,350000.0
2007-05-03 11:07:00,13.239,13.291,13.165,13.291,450000.0
2007-05-03 11:08:00,13.224,13.352,13.215,13.325,350000.0
2007-05-03 11:09:00,13.306,13.306,13.183,13.272,500000.0
2007-05-03 11:10:00,13.141,13.275,13.141,13.201,400000.0
2007-05-03 11:11:00,13.272,13.323,13.178,13.263,350000.0
2007-05-03 11:12:00,13.271,13.342,13.196,13.267,500000.0
2007-05-03 11:13:00,13.278,13.321,13.158,13.307,500000.0
2007-05-03 11:14:00,13.241,13.308,13.175,13.308,400000.0
2007-05-03 11:15:00,13.234,13.309,13.192,13.266,400000.0
2007-05-03 11:16:00,13.253,13.318,13.243,13.318,500000.0
2007-05-03 11:17:00,13.329,13.329,13.221,13.308,350000.0
2007-05-03 11:18:00,13.236,13.302,13.227,13.27,350000.0
2007-05-03 11:19:00,13.196,13.317,13.139,13.308,550000.0
2007-05-03 11:20:00,13.324,13.351,13.234,13.278,400000.0
2007-05-03 11:21:00,13.307,13.307,13.171,13.274,450000.0
2007-05-03 11:22:00,13.321,13.396,13.231,13.231,400000.0
2007-05-03 11:23:00,13.21,13.339,13.21,13.216,500000.0
2007-05-03 11:24:00,13.269,13.316,13.198,13.269,550000.0
2007-05-03 11:25:00,13.222,13.331,13.214,13.221,550000.0
2007-05-03 11:26:00,13.301,13.356,13.221,13.346,400000.0
2007-05-03 11:27:00,13.197,13.328,13.197,13.328,500000.0
2007-05-03 11:28:00,13.209,13.289,13.176,13.279,350000.0
2007-05-03 11:29:00,13.233,13.318,13.216,13.246,500000.0
2007-05-03 11:30:00,13.3,13.3,13.187,13.187,500000.0
2007-05-03 11:31:00,13.321,13.347,13.241,13.313,350000.0
2007-05-03 11:32:00,13.303,13.331,13.239,13.266,450000.0
2007-05-03 11:33:00,13.18,13.304,13.17,13.257,350000.0
2007-05-03 11:34:00,13.301,13.301,13.175,13.261,400000.0
2007-05-03 11:35:00,13.268,13.311,13.187,13.249,450000.0
2007-05-03 11:36:00,13.213,13.326,13.186,13.239,550000.0
2007-05-03 11:37:00,13.226,13.317,13.176,13.288,400000.0
2007-05-03 11:38:00,13.27,13.316,13.218,13.285,400000.0
2007-05-03 11:39:00,13.226,13.348,13.187,13.247,350000.0
2007-05-03 11:40:00,13.221,13.306,13.171,13.261,400000.0
2007-05-03 11:41:00,13.176,13.273,13.176,13.223,350000.0
2007-05-03 11:42:00,13.239,13.34,13.219,13.312,500000.0
2007-05-03 11:43:00,13.314,13.314,13.227,13.314,350000.0
2007-05-03 11:44:00,13.29,13.29,13.165,13.278,450000.0
2007-05-03 11:45:00,13.191,13.256,13.152,13.256,550000.0
2007-05-03 11:46:00,13.259,13.356,13.22,13.237,400000.0
2007-05-03 11:47:00,13.215,13.281,13.128,13.236,500000.0
2007-05-03 11:48:00,13.227,13.283,13.172,13.256,400000.0
2007-05-03 11:49:00,13.247,13.31,13.171,13.248,350000.0
2007-05-03 11:50:00,13.226,13.306,13.173,13.306,350000.0
2007-05-03 11:51:00,13.132,13.276,13.132,13.276,450000.0
2007-05-03 11:52:00,13.214,13.321,13.158,13.321,450000.0
2007-05-03 11:53:00,13.188,13.31,13.188,13.23,400000.0
2007-05-03 11:54:00,13.336,13.336,13.223,13.286,550000.0
2007-05-03 11:55:00,13.258,13.315,13.216,13.315,350000.0
2007-05-03 11:56:00,13.243,13.323,13.243,13.256,350000.0
2007-05-03 11:57:00,13.31,13.348,13.233,13.29,450000.0
2007-05-03 11:58:00,13.212,13.32,13.195,13.32,350000.0
2007-05-03 11:59:00,13.276,13.297,13.174,13.223,450000.0
2007-05-03 12:00:00,13.263,13.263,13.137,13.137,350000.0
2007-05-03 12:01:00,13.315,13.38,13.241,13.26,500000.0
2007-05-03 12:02:00,13.314,13.357,13.224,13.224,400000.0
2007-05-03 12:03:00,13.177,13.24,13.177,13.226,250000.0
2007-05-03 12:04:00,13.253,13.353,13.227,13.227,350000.0
2007-05-03 12:05:00,13.275,13.301,13.159,13.193,350000.0
2007-05-03 12:06:00,13.282,13.299,13.228,13.299,350000.0
2007-05-03 12:07:00,13.292,13.292,13.124,13.213,450000.0
2007-05-03 12:08:00,13.279,13.313,13.195,13.313,450000.0
2007-05-03 12:09:00,13.198,13.285,13.198,13.235,350000.0
2007-05-03 12:10:00,13.283,13.311,13.213,13.27,400000.0
2007-05-03 12:11:00,13.197,13.309,13.167,13.309,500000.0
2007-05-03 12:12:00,13.168,13.318,13.168,13.194,350000.0
2007-05-03 12:13:00,13.266,13.34,13.222,13.305,400000.0
2007-05-03 12:14:00,13.329,13.348,13.21,13.334,400000.0
2007-05-03 12:15:00,13.257,13.332,13.236,13.268,400000.0
2007-05-03 12:16:00,13.241,13.316,13.206,13.256,400000.0
2007-05-03 12:17:00,13.315,13.348,13.268,13.331,400000.0
2007-05-03 12:18:00,13.299,13.299,13.195,13.199,450000.0
2007-05-03 12:19:00,13.245,13.353,13.209,13.234,450000.0
2007-05-03 12:20:00,13.261,13.36,13.202,13.245,500000.0
2007-05-03 12:21:00,13.286,13.336,13.219,13.292,500000.0
2007-05-03 12:22:00,13.18,13.322,13.179,13.221,450000.0
2007-05-03 12:23:00,13.345,13.35,13.223,13.236,400000.0
2007-05-03 12:24:00,13.352,13.352,13.218,13.291,600000.0
2007-05-03 12:25:00,13.335,13.335,13.189,13.259,500000.0
2007-05-03 12:26:00,13.336,13.336,13.221,13.276,450000.0
2007-05-03 12:27:00,13.295,13.337,13.218,13.313,550000.0
2007-05-03 12:28:00,13.304,13.371,13.243,13.28,500000.0
2007-05-03 12:29:00,13.288,13.355,13.271,13.347,450000.0
2007-05-03 12:30:00,13.351,13.351,13.223,13.3,350000.0
2007-05-03 12:31:00,13.296,13.312,13.244,13.299,350000.0
2007-05-03 12:32:00,13.249,13.311,13.222,13.29,400000.0
2007-05-03 12:33:00,13.28,13.305,13.168,13.168,500000.0
2007-05-03 12:34:00,13.168,13.283,13.157,13.157,450000.0
2007-05-03 12:35:00,13.289,13.289,13.201,13.201,350000.0
2007-05-03 12:36:00,13.308,13.308,13.166,13.275,350000.0
2007-05-03 12:37:00,13.326,13.342,13.237,13.24,500000.0
2007-05-03 12:38:00,13.275,13.309,13.151,13.217,450000.0
2007-05-03 12:39:00,13.28,13.33,13.181,13.274,450000.0
2007-05-03 12:40:00,13.258,13.33,13.187,13.241,450000.0
2007-05-03 12:41:00,13.262,13.286,13.165,13.272,450000.0
2007-05-03 12:42:00,13.184,13.294,13.177,13.284,550000.0
2007-05-03 12:43:00,13.229,13.28,13.166,13.188,500000.0
2007-05-03 12:44:00,13.244,13.299,13.159,13.183,450000.0
2007-05-03 12:45:00,13.239,13.33,13.172,13.207,400000.0
2007-05-03 12:46:00,13.182,13.274,13.165,13.165,500000.0
2007-05-03 12:47:00,13.206,13.3,13.157,13.209,350000.0
2007-05-03 12:48:00,13.199,13.319,13.186,13.298,550000.0
2007-05-03 12:50:00,13.192,13.299,13.192,13.244,400000.0
2007-05-03 12:51:00,13.255,13.302,13.182,13.193,450000.0
2007-05-03 12:52:00,13.192,13.303,13.177,13.272,500000.0
2007-05-03 12:53:00,13.206,13.313,13.206,13.264,500000.0
2007-05-03 12:54:00,13.285,13.292,13.173,13.235,450000.0
2007-05-03 12:55:00,13.247,13.31,13.21,13.31,450000.0
2007-05-03 12:56:00,13.246,13.295,13.159,13.198,450000.0
2007-05-03 12:57:00,13.235,13.301,13.16,13.16,400000.0
2007-05-03 12:58:00,13.24,13.328,13.187,13.187,400000.0
2007-05-03 12:59:00,13.241,13.28,13.164,13.28,450000.0
2007-05-03 13:00:00,13.274,13.274,13.128,13.191,500000.0
2007-05-03 13:01:00,13.198,13.312,13.192,13.255,400000.0
2007-05-03 13:02:00,13.175,13.266,13.147,13.208,400000.0
2007-05-03 13:03:00,13.204,13.269,13.149,13.149,450000.0
2007-05-03 13:04:00,13.244,13.301,13.178,13.196,450000.0
2007-05-03 13:05:00,13.152,13.272,13.152,13.272,400000.0
2007-05-03 13:06:00,13.279,13.279,13.141,13.223,450000.0
2007-05-03 13:07:00,13.287,13.287,13.151,13.23,500000.0
2007-05-03 13:08:00,13.178,13.282,13.163,13.182,400000.0
2007-05-03 13:09:00,13.287,13.287,13.166,13.181,450000.0
2007-05-03 13:10:00,13.245,13.272,13.151,13.185,500000.0
2007-05-03 13:11:00,13.193,13.276,13.193,13.247,400000.0
2007-05-03 13:12:00,13.274,13.297,13.19,13.19,550000.0
2007-05-03 13:13:00,13.307,13.307,13.166,13.267,450000.0
2007-05-03 13:14:00,13.152,13.262,13.152,13.241,350000.0
2007-05-03 13:15:00,13.214,13.294,13.148,13.262,400000.0
2007-05-03 13:16:00,13.272,13.272,13.173,13.269,350000.0
2007-05-03 13:17:00,13.281,13.312,13.204,13.312,450000.0
2007-05-03 13:18:00,13.115,13.273,13.115,13.273,400000.0
2007-05-03 13:19:00,13.211,13.276,13.139,13.174,400000.0
2007-05-03 13:20:00,13.21,13.27,13.185,13.234,500000.0
2007-05-03 13:21:00,13.151,13.259,13.124,13.125,350000.0
2007-05-03 13:22:00,13.184,13.244,13.161,13.177,400000.0
2007-05-03 13:23:00,13.238,13.293,13.21,13.257,350000.0
2007-05-03 13:24:00,13.274,13.311,13.193,13.311,450000.0
2007-05-03 13:25:00,13.285,13.317,13.219,13.317,350000.0
2007-05-03 13:26:00,13.268,13.304,13.196,13.285,500000.0
2007-05-03 13:27:00,13.197,13.294,13.197,13.265,500000.0
2007-05-03 13:28:00,13.253,13.287,13.166,13.204,400000.0
2007-05-03 13:29:00,13.28,13.28,13.122,13.24,350000.0
2007-05-03 13:30:00,13.263,13.263,13.107,13.136,450000.0
2007-05-03 13:31:00,13.116,13.227,13.116,13.227,450000.0
2007-05-03 13:32:00,13.204,13.279,13.142,13.142,500000.0
2007-05-03 13:33:00,13.193,13.253,13.152,13.186,350000.0
2007-05-03 13:34:00,13.147,13.281,13.147,13.179,350000.0
2007-05-03 13:35:00,13.207,13.308,13.146,13.258,550000.0
2007-05-03 13:36:00,13.214,13.301,13.156,13.24,450000.0
2007-05-03 13:37:00,13.155,13.244,13.14,13.244,350000.0
2007-05-03 13:38:00,13.231,13.292,13.171,13.292,400000.0
2007-05-03 13:39:00,13.255,13.274,13.16,13.238,500000.0
2007-05-03 13:40:00,13.262,13.293,13.169,13.282,350000.0
2007-05-03 13:41:00,13.168,13.274,13.166,13.252,400000.0
2007-05-03 13:42:00,13.232,13.232,13.129,13.22,350000.0
2007-05-03 13:43:00,13.24,13.247,13.108,13.231,500000.0
2007-05-03 13:44:00,13.164,13.269,13.147,13.188,350000.0
2007-05-03 13:45:00,13.165,13.266,13.141,13.251,400000.0
2007-05-03 13:46:00,13.182,13.255,13.155,13.201,450000.0
2007-05-03 13:47:00,13.249,13.252,13.168,13.168,500000.0
2007-05-03 13:48:00,13.204,13.251,13.149,13.219,400000.0
2007-05-03 13:49:00,13.094,13.232,13.094,13.19,350000.0
2007-05-03 13:51:00,13.241,13.288,13.16,13.174,350000.0
2007-05-03 13:52:00,13.242,13.242,13.118,13.219,350000.0
2007-05-03 13:53:00,13.172,13.249,13.136,13.156,450000.0
2007-05-03 13:54:00,13.174,13.231,13.122,13.224,400000.0
2007-05-03 13:55:00,13.21,13.25,13.156,13.188,350000.0
2007-05-03 13:56:00,13.157,13.231,13.088,13.213,400000.0
2007-05-03 13:57:00,13.179,13.275,13.157,13.157,400000.0
2007-05-03 13:58:00,13.083,13.231,13.083,13.231,350000.0
2007-05-03 13:59:00,13.157,13.262,13.141,13.262,450000.0
2007-05-03 14:00:00,13.218,13.237,13.129,13.179,350000.0
2007-05-03 14:01:00,13.186,13.249,13.134,13.249,400000.0
2007-05-03 14:02:00,13.252,13.253,13.133,13.185,350000.0
2007-05-03 14:03:00,13.204,13.221,13.141,13.221,350000.0
2007-05-03 14:04:00,13.121,13.231,13.121,13.231,350000.0
2007-05-03 14:05:00,13.219,13.246,13.096,13.146,400000.0
2007-05-03 14:06:00,13.214,13.234,13.137,13.228,300000.0
2007-05-03 14:07:00,13.223,13.255,13.145,13.208,400000.0
2007-05-03 14:08:00,13.143,13.221,13.101,13.188,400000.0
2007-05-03 14:09:00,13.088,13.221,13.086,13.127,550000.0
2007-05-03 14:10:00,13.119,13.221,13.114,13.168,350000.0
2007-05-03 14:11:00,13.214,13.216,13.146,13.216,400000.0
2007-05-03 14:12:00,13.238,13.248,13.202,13.248,450000.0
2007-05-03 14:13:00,13.183,13.183,13.052,13.091,350000.0
2007-05-03 14:14:00,13.085,13.196,13.061,13.192,500000.0
2007-05-03 14:15:00,13.112,13.256,13.112,13.224,500000.0
2007-05-03 14:16:00,13.113,13.244,13.098,13.165,450000.0
2007-05-03 14:17:00,13.188,13.197,13.094,13.126,450000.0
2007-05-03 14:18:00,13.088,13.229,13.088,13.229,400000.0
2007-05-03 14:19:00,13.204,13.229,13.099,13.21,500000.0
2007-05-03 14:20:00,13.135,13.211,13.121,13.121,350000.0
2007-05-03 14:21:00,13.123,13.229,13.079,13.151,450000.0
2007-05-03 14:22:00,13.192,13.239,13.106,13.23,450000.0
2007-05-03 14:23:00,13.148,13.246,13.148,13.155,400000.0
2007-05-03 14:24:00,13.218,13.242,13.154,13.228,400000.0
2007-05-03 14:25:00,13.15,13.213,13.134,13.136,350000.0
2007-05-03 14:26:00,13.119,13.201,13.08,13.129,350000.0
2007-05-03 14:27:00,13.158,13.172,13.085,13.172,400000.0
2007-05-03 14:28:00,13.173,13.205,13.084,13.152,400000.0
2007-05-03 14:29:00,13.142,13.201,13.071,13.169,350000.0
2007-05-03 14:30:00,13.18,13.225,13.085,13.19,400000.0
2007-05-03 14:31:00,13.124,13.235,13.124,13.208,400000.0
2007-05-03 14:32:00,13.071,13.191,13.071,13.19,400000.0
2007-05-03 14:33:00,13.157,13.217,13.106,13.217,400000.0
2007-05-03 14:34:00,13.204,13.243,13.116,13.116,450000.0
2007-05-03 14:35:00,13.216,13.229,13.158,13.158,350000.0
2007-05-03 14:36:00,13.124,13.248,13.092,13.224,450000.0
2007-05-03 14:37:00,13.148,13.245,13.123,13.245,550000.0
2007-05-03 14:38:00,13.163,13.228,13.148,13.228,450000.0
2007-05-03 14:39:00,13.183,13.2,13.075,13.2,550000.0
2007-05-03 14:40:00,13.165,13.188,13.094,13.127,400000.0
2007-05-03 14:41:00,13.099,13.204,13.089,13.17,550000.0
2007-05-03 14:42:00,13.084,13.2,13.079,13.188,400000.0
2007-05-03 14:43:00,13.18,13.208,13.072,13.208,500000.0
2007-05-03 14:44:00,13.102,13.167,13.064,13.167,450000.0
2007-05-03 14:45:00,13.173,13.199,13.125,13.193,400000.0
2007-05-03 14:46:00,13.198,13.228,13.15,13.166,350000.0
2007-05-03 14:47:00,13.185,13.222,13.095,13.214,350000.0
2007-05-03 14:48:00,13.224,13.257,13.158,13.232,400000.0
2007-05-03 14:49:00,13.235,13.235,13.081,13.081,500000.0
2007-05-03 14:50:00,13.159,13.243,13.098,13.098,400000.0
2007-05-03 14:51:00,13.26,13.27,13.175,13.228,350000.0
2007-05-03 14:52:00,13.287,13.287,13.205,13.224,450000.0
2007-05-03 14:53:00,13.191,13.263,13.158,13.232,400000.0
2007-05-03 14:54:00,13.12,13.258,13.12,13.153,550000.0
2007-05-03 14:55:00,13.24,13.241,13.126,13.126,450000.0
2007-05-03 14:56:00,13.207,13.223,13.086,13.207,550000.0
2007-05-03 14:57:00,13.22,13.243,13.15,13.171,350000.0
2007-05-03 14:58:00,13.174,13.241,13.14,13.211,400000.0
2007-05-03 14:59:00,13.188,13.258,13.136,13.257,550000.0
2007-05-03 15:00:00,13.132,13.251,13.126,13.172,450000.0
2007-05-03 15:01:00,13.199,13.257,13.124,13.212,450000.0
2007-05-03 15:02:00,13.122,13.228,13.088,13.197,450000.0
2007-05-03 15:03:00,13.202,13.247,13.102,13.244,500000.0
2007-05-03 15:04:00,13.133,13.232,13.085,13.13,550000.0
2007-05-03 15:05:00,13.09,13.229,13.09,13.148,550000.0
2007-05-03 15:06:00,13.216,13.237,13.208,13.208,400000.0
2007-05-03 15:07:00,13.152,13.255,13.129,13.231,350000.0
2007-05-03 15:08:00,13.144,13.28,13.137,13.233,500000.0
2007-05-03 15:09:00,13.262,13.262,13.134,13.164,450000.0
2007-05-03 15:10:00,13.184,13.262,13.123,13.181,400000.0
2007-05-03 15:11:00,13.163,13.241,13.105,13.129,500000.0
2007-05-03 15:12:00,13.191,13.296,13.191,13.246,550000.0
2007-05-03 15:13:00,13.228,13.254,13.126,13.248,400000.0
2007-05-03 15:14:00,13.215,13.267,13.14,13.148,450000.0
2007-05-03 15:15:00,13.228,13.228,13.1,13.194,400000.0
2007-05-03 15:16:00,13.126,13.257,13.126,13.253,350000.0
2007-05-03 15:17:00,13.191,13.248,13.096,13.17,450000.0
2007-05-03 15:18:00,13.257,13.257,13.116,13.187,400000.0
2007-05-03 15:19:00,13.179,13.228,13.146,13.193,450000.0
2007-05-03 15:20:00,13.185,13.233,13.168,13.233,400000.0
2007-05-03 15:21:00,13.171,13.221,13.137,13.221,400000.0
2007-05-03 15:22:00,13.27,13.283,13.183,13.192,550000.0
2007-05-03 15:23:00,13.141,13.234,13.141,13.231,400000.0
2007-05-03 15:24:00,13.128,13.222,13.128,13.222,100000.0
2007-05-03 15:25:00,13.236,13.259,13.142,13.22,350000.0
2007-05-03 15:26:00,13.13,13.23,13.13,13.141,550000.0
2007-05-03 15:27:00,13.161,13.229,13.146,13.159,350000.0
2007-05-03 15:28:00,13.15,13.24,13.14,13.213,350000.0
2007-05-03 15:29:00,13.264,13.264,13.153,13.178,400000.0
2007-05-03 15:30:00,13.211,13.227,13.122,13.173,450000.0
2007-05-03 15:31:00,13.148,13.235,13.118,13.135,500000.0
2007-05-03 15:32:00,13.262,13.284,13.133,13.221,500000.0
2007-05-03 15:33:00,13.2,13.2,13.093,13.193,400000.0
2007-05-03 15:34:00,13.13,13.228,13.13,13.228,450000.0
2007-05-03 15:35:00,13.215,13.232,13.109,13.149,500000.0
2007-05-03 15:36:00,13.192,13.245,13.095,13.245,550000.0
2007-05-03 15:37:00,13.133,13.263,13.133,13.263,500000.0
2007-05-03 15:38:00,13.182,13.26,13.172,13.172,450000.0
2007-05-03 15:39:00,13.252,13.252,13.126,13.126,450000.0
2007-05-03 15:40:00,13.128,13.222,13.097,13.128,450000.0
2007-05-03 15:41:00,13.11,13.235,13.11,13.211,400000.0
2007-05-03 15:42:00,13.237,13.237,13.129,13.149,350000.0
2007-05-03 15:43:00,13.159,13.176,13.059,13.074,450000.0
2007-05-03 15:44:00,13.23,13.248,13.147,13.213,350000.0
2007-05-03 15:45:00,13.243,13.246,13.143,13.246,450000.0
2007-05-03 15:46:00,13.128,13.225,13.103,13.108,400000.0
2007-05-03 15:47:00,13.206,13.242,13.104,13.113,550000.0
2007-05-03 15:48:00,13.145,13.218,13.111,13.111,350000.0
2007-05-03 15:49:00,13.202,13.24,13.174,13.23,350000.0
2007-05-03 15:50:00,13.156,13.266,13.108,13.237,550000.0
2007-05-03 15:51:00,13.243,13.243,13.077,13.154,500000.0
2007-05-03 15:52:00,13.105,13.245,13.094,13.113,350000.0
2007-05-03 15:53:00,13.184,13.226,13.103,13.167,500000.0
2007-05-03 15:54:00,13.228,13.251,13.166,13.251,450000.0
2007-05-03 15:55:00,13.111,13.223,13.101,13.223,500000.0
2007-05-03 15:56:00,13.1,13.229,13.1,13.183,450000.0
2007-05-03 15:57:00,13.169,13.197,13.124,13.183,450000.0
2007-05-03 15:58:00,13.17,13.261,13.17,13.251,500000.0
2007-05-03 15:59:00,13.26,13.26,13.143,13.18,450000.0
2007-05-03 16:00:00,13.214,13.283,13.102,13.217,500000.0
2007-05-03 16:01:00,13.23,13.247,13.121,13.136,400000.0
2007-05-03 16:02:00,13.127,13.245,13.084,13.167,550000.0
2007-05-03 16:03:00,13.149,13.237,13.102,13.201,400000.0
2007-05-03 16:04:00,13.12,13.257,13.12,13.189,550000.0
2007-05-03 16:05:00,13.225,13.225,13.108,13.167,350000.0
2007-05-03 16:06:00,13.131,13.223,13.084,13.195,350000.0
2007-05-03 16:07:00,13.131,13.225,13.116,13.116,500000.0
2007-05-03 16:08:00,13.09,13.221,13.09,13.148,550000.0
2007-05-03 16:09:00,13.114,13.224,13.103,13.201,350000.0
2007-05-03 16:10:00,13.203,13.222,13.123,13.199,500000.0
2007-05-03 16:11:00,13.077,13.305,13.077,13.112,500000.0
2007-05-03 16:12:00,13.152,13.194,13.126,13.15,350000.0
2007-05-03 16:13:00,13.149,13.233,13.121,13.233,450000.0
2007-05-03 16:14:00,13.227,13.227,13.084,13.168,500000.0
2007-05-03 16:15:00,13.219,13.219,13.085,13.086,350000.0
2007-05-03 16:16:00,13.142,13.228,13.099,13.209,550000.0
2007-05-03 16:17:00,13.216,13.252,13.121,13.121,350000.0
2007-05-03 16:18:00,13.225,13.243,13.124,13.198,400000.0
2007-05-03 16:19:00,13.147,13.223,13.095,13.095,500000.0
2007-05-03 16:20:00,13.199,13.199,13.068,13.079,550000.0
2007-05-03 16:21:00,13.172,13.192,13.089,13.089,400000.0
2007-05-03 16:22:00,13.202,13.202,13.102,13.155,450000.0
2007-05-03 16:23:00,13.115,13.226,13.111,13.113,400000.0
2007-05-03 16:24:00,13.17,13.216,13.064,13.208,550000.0
2007-05-03 16:25:00,13.21,13.242,13.136,13.217,350000.0
2007-05-03 16:26:00,13.188,13.207,13.084,13.084,550000.0
2007-05-03 16:27:00,13.19,13.231,13.102,13.209,500000.0
2007-05-03 16:28:00,13.167,13.217,13.108,13.217,400000.0
2007-05-03 16:29:00,13.126,13.208,13.112,13.142,400000.0
2007-05-03 16:30:00,13.124,13.211,13.061,13.168,550000.0
2007-05-03 16:31:00,13.091,13.195,13.052,13.126,400000.0
2007-05-03 16:32:00,13.141,13.205,13.094,13.205,400000.0
2007-05-03 16:33:00,13.112,13.212,13.099,13.123,350000.0
2007-05-03 16:34:00,13.143,13.213,13.111,13.213,350000.0
2007-05-03 16:35:00,13.135,13.233,13.087,13.118,500000.0
2007-05-03 16:36:00,13.181,13.251,13.121,13.121,500000.0
2007-05-03 16:37:00,13.235,13.248,13.155,13.155,500000.0
2007-05-03 16:38:00,13.096,13.25,13.096,13.112,450000.0
2007-05-03 16:39:00,13.119,13.206,13.115,13.206,500000.0
2007-05-03 16:40:00,13.11,13.211,13.11,13.211,350000.0
2007-05-03 16:41:00,13.083,13.179,13.083,13.124,350000.0
2007-05-03 16:42:00,13.134,13.238,13.106,13.236,500000.0
2007-05-03 16:43:00,13.11,13.233,13.11,13.167,350000.0
2007-05-03 16:44:00,13.217,13.257,13.149,13.24,550000.0
2007-05-03 16:45:00,13.165,13.247,13.104,13.118,400000.0
2007-05-03 16:46:00,13.149,13.204,13.142,13.204,350000.0
2007-05-03 16:47:00,13.135,13.24,13.11,13.139,600000.0
2007-05-03 16:48:00,13.217,13.267,13.15,13.177,500000.0
2007-05-03 16:49:00,13.217,13.272,13.137,13.137,450000.0
2007-05-03 16:50:00,13.126,13.229,13.126,13.164,400000.0
2007-05-03 16:51:00,13.227,13.251,13.132,13.132,400000.0
2007-05-03 16:52:00,13.132,13.226,13.09,13.226,400000.0
2007-05-03 16:53:00,13.162,13.256,13.129,13.164,350000.0
2007-05-03 16:54:00,13.12,13.263,13.12,13.195,450000.0
2007-05-03 16:55:00,13.172,13.212,13.09,13.124,550000.0
2007-05-03 16:56:00,13.12,13.223,13.101,13.119,400000.0
2007-05-03 16:57:00,13.09,13.249,13.09,13.162,500000.0
2007-05-03 16:58:00,13.141,13.252,13.141,13.149,500000.0
2007-05-03 16:59:00,13.171,13.265,13.162,13.169,400000.0
2007-05-03 17:00:00,13.25,13.25,13.124,13.124,350000.0
2007-05-03 17:01:00,13.165,13.253,13.129,13.163,500000.0
2007-05-03 17:02:00,13.167,13.252,13.167,13.208,400000.0
2007-05-03 17:03:00,13.175,13.248,13.136,13.205,500000.0
2007-05-03 17:04:00,13.165,13.246,13.109,13.164,350000.0
2007-05-03 17:05:00,13.234,13.248,13.124,13.21,400000.0
2007-05-03 17:06:00,13.262,13.268,13.117,13.189,350000.0
2007-05-03 17:07:00,13.213,13.286,13.153,13.193,500000.0
2007-05-03 17:08:00,13.108,13.25,13.108,13.162,500000.0
2007-05-03 17:09:00,13.243,13.271,13.117,13.149,450000.0
2007-05-03 17:10:00,13.185,13.236,13.125,13.205,350000.0
2007-05-03 17:11:00,13.225,13.252,13.104,13.11,400000.0
2007-05-03 17:12:00,13.198,13.249,13.163,13.17,400000.0
2007-05-03 17:13:00,13.213,13.249,13.118,13.15,450000.0
2007-05-03 17:15:00,13.098,13.201,13.074,13.143,350000.0
2007-05-03 17:16:00,13.211,13.211,13.119,13.199,450000.0
2007-05-03 17:17:00,13.174,13.251,13.162,13.214,450000.0
2007-05-03 17:18:00,13.19,13.255,13.169,13.255,350000.0
2007-05-03 17:19:00,13.147,13.262,13.147,13.262,350000.0
2007-05-03 17:20:00,13.176,13.245,13.109,13.137,350000.0
2007-05-03 17:21:00,13.151,13.241,13.088,13.187,500000.0
2007-05-03 17:22:00,13.124,13.237,13.124,13.181,500000.0
2007-05-03 17:23:00,13.155,13.241,13.146,13.235,550000.0
2007-05-03 17:24:00,13.227,13.227,13.147,13.162,350000.0
2007-05-03 17:25:00,13.242,13.294,13.161,13.294,400000.0
2007-05-03 17:26:00,13.181,13.312,13.181,13.197,450000.0
2007-05-03 17:27:00,13.255,13.268,13.177,13.268,400000.0
2007-05-03 17:28:00,13.222,13.29,13.174,13.174,550000.0
2007-05-03 17:29:00,13.196,13.315,13.196,13.311,500000.0
2007-05-03 17:30:00,13.148,13.285,13.148,13.285,450000.0
2007-05-03 17:31:00,13.249,13.304,13.168,13.275,600000.0
2007-05-03 17:32:00,13.174,13.293,13.174,13.26,400000.0
2007-05-03 17:33:00,13.188,13.331,13.188,13.331,400000.0
2007-05-03 17:34:00,13.34,13.421,13.277,13.379,450000.0
2007-05-03 17:35:00,13.322,13.38,13.245,13.308,500000.0
2007-05-03 17:36:00,13.331,13.382,13.251,13.361,450000.0
2007-05-03 17:37:00,13.366,13.366,13.25,13.314,550000.0
2007-05-03 17:38:00,13.269,13.334,13.228,13.307,400000.0
2007-05-03 17:39:00,13.335,13.339,13.243,13.259,350000.0
2007-05-03 17:40:00,13.221,13.348,13.221,13.34,500000.0
2007-05-03 17:41:00,13.245,13.348,13.245,13.332,350000.0
2007-05-03 17:42:00,13.214,13.33,13.214,13.326,500000.0
2007-05-03 17:43:00,13.386,13.395,13.246,13.272,400000.0
2007-05-03 17:44:00,13.348,13.353,13.266,13.327,450000.0
2007-05-03 17:45:00,13.269,13.36,13.246,13.269,550000.0
2007-05-03 17:46:00,13.271,13.352,13.194,13.352,350000.0
2007-05-03 17:47:00,13.325,13.334,13.193,13.268,400000.0
2007-05-03 17:48:00,13.351,13.365,13.259,13.365,400000.0
2007-05-03 17:49:00,13.292,13.341,13.247,13.305,350000.0
2007-05-03 17:50:00,13.294,13.342,13.241,13.241,550000.0
2007-05-03 17:51:00,13.263,13.32,13.197,13.25,550000.0
2007-05-03 17:52:00,13.295,13.376,13.228,13.228,350000.0
2007-05-03 17:53:00,13.281,13.307,13.241,13.241,500000.0
2007-05-03 17:54:00,13.256,13.331,13.196,13.331,350000.0
2007-05-03 17:55:00,13.243,13.336,13.234,13.306,350000.0
2007-05-03 17:56:00,13.214,13.352,13.214,13.272,400000.0
2007-05-03 17:57:00,13.316,13.354,13.264,13.312,400000.0
2007-05-03 17:58:00,13.317,13.324,13.237,13.291,450000.0
2007-05-03 17:59:00,13.241,13.351,13.241,13.351,350000.0
2007-05-03 18:00:00,13.247,13.355,13.237,13.329,350000.0
2007-05-03 18:01:00,13.336,13.355,13.208,13.31,500000.0
2007-05-03 18:02:00,13.238,13.339,13.238,13.329,500000.0
2007-05-03 18:03:00,13.286,13.329,13.259,13.311,350000.0
2007-05-03 18:04:00,13.374,13.374,13.258,13.258,450000.0
2007-05-03 18:05:00,13.356,13.402,13.266,13.294,750000.0
2007-05-03 18:06:00,13.357,13.377,13.276,13.296,350000.0
2007-05-03 18:07:00,13.32,13.363,13.232,13.232,550000.0
2007-05-03 18:08:00,13.257,13.333,13.248,13.248,400000.0
2007-05-03 18:09:00,13.34,13.352,13.273,13.352,550000.0
2007-05-03 18:10:00,13.331,13.357,13.231,13.297,400000.0
2007-05-03 18:11:00,13.245,13.358,13.227,13.326,450000.0
2007-05-03 18:12:00,13.352,13.352,13.22,13.301,400000.0
2007-05-03 18:13:00,13.299,13.323,13.199,13.323,400000.0
2007-05-03 18:14:00,13.223,13.325,13.223,13.309,400000.0
2007-05-03 18:15:00,13.297,13.349,13.271,13.271,350000.0
2007-05-03 18:16:00,13.239,13.357,13.224,13.224,400000.0
2007-05-03 18:17:00,13.214,13.334,13.177,13.234,400000.0
2007-05-03 18:18:00,13.252,13.296,13.168,13.169,500000.0
2007-05-03 18:19:00,13.295,13.295,13.187,13.187,400000.0
2007-05-03 18:20:00,13.202,13.288,13.164,13.276,400000.0
2007-05-03 18:21:00,13.249,13.368,13.227,13.305,550000.0
2007-05-03 18:22:00,13.213,13.305,13.213,13.243,400000.0
2007-05-03 18:23:00,13.323,13.337,13.262,13.337,400000.0
2007-05-03 18:24:00,13.333,13.357,13.285,13.357,350000.0
2007-05-03 18:25:00,13.279,13.37,13.248,13.275,500000.0
2007-05-03 18:26:00,13.26,13.358,13.237,13.356,550000.0
2007-05-03 18:27:00,13.312,13.336,13.225,13.312,350000.0
2007-05-03 18:28:00,13.325,13.325,13.223,13.316,350000.0
2007-05-03 18:29:00,13.273,13.348,13.24,13.348,350000.0
2007-05-03 18:30:00,13.299,13.34,13.196,13.267,450000.0
2007-05-03 18:31:00,13.267,13.341,13.236,13.258,1550000.0
2007-05-03 18:32:00,13.265,13.325,13.205,13.264,450000.0
2007-05-03 18:33:00,13.335,13.335,13.228,13.334,350000.0
2007-05-03 18:34:00,13.329,13.378,13.268,13.362,400000.0
2007-05-03 18:35:00,13.256,13.331,13.256,13.275,350000.0
2007-05-03 18:36:00,13.252,13.273,13.165,13.267,550000.0
2007-05-03 18:37:00,13.195,13.287,13.162,13.287,400000.0
2007-05-03 18:38:00,13.297,13.308,13.181,13.269,450000.0
2007-05-03 18:39:00,13.31,13.326,13.226,13.306,400000.0
2007-05-03 18:40:00,13.308,13.314,13.214,13.214,400000.0
2007-05-03 18:41:00,13.246,13.312,13.234,13.294,500000.0
2007-05-03 18:42:00,13.279,13.358,13.231,13.254,550000.0
2007-05-03 18:43:00,13.36,13.36,13.235,13.317,400000.0
2007-05-03 18:44:00,13.312,13.312,13.205,13.205,250000.0
2007-05-03 18:45:00,13.23,13.321,13.23,13.321,300000.0
2007-05-03 18:46:00,13.252,13.365,13.223,13.365,350000.0
2007-05-03 18:47:00,13.253,13.411,13.253,13.381,400000.0
2007-05-03 18:48:00,13.371,13.392,13.263,13.263,400000.0
2007-05-03 18:49:00,13.272,13.393,13.266,13.266,350000.0
2007-05-03 18:50:00,13.342,13.402,13.279,13.326,550000.0
2007-05-03 18:51:00,13.379,13.416,13.295,13.322,450000.0
2007-05-03 18:52:00,13.337,13.443,13.287,13.428,400000.0
2007-05-03 18:53:00,13.371,13.38,13.31,13.372,450000.0
2007-05-03 18:54:00,13.291,13.359,13.268,13.268,400000.0
2007-05-03 18:55:00,13.285,13.387,13.266,13.336,350000.0
2007-05-03 18:56:00,13.341,13.386,13.282,13.315,450000.0
2007-05-03 18:57:00,13.389,13.389,13.219,13.334,450000.0
2007-05-03 18:58:00,13.368,13.368,13.284,13.342,350000.0
2007-05-03 18:59:00,13.292,13.352,13.292,13.321,450000.0
2007-05-03 19:00:00,13.287,13.372,13.234,13.372,350000.0
2007-05-03 19:01:00,13.285,13.336,13.245,13.307,500000.0
2007-05-03 19:02:00,13.288,13.335,13.236,13.236,400000.0
2007-05-03 19:03:00,13.297,13.347,13.243,13.243,450000.0
2007-05-03 19:04:00,13.302,13.312,13.214,13.312,400000.0
2007-05-03 19:05:00,13.254,13.361,13.254,13.28,350000.0
2007-05-03 19:06:00,13.311,13.34,13.199,13.34,400000.0
2007-05-03 19:07:00,13.318,13.354,13.205,13.205,350000.0
2007-05-03 19:08:00,13.252,13.332,13.227,13.227,450000.0
2007-05-03 19:09:00,13.227,13.332,13.215,13.285,250000.0
2007-05-03 19:10:00,13.314,13.352,13.242,13.342,550000.0
2007-05-03 19:11:00,13.25,13.328,13.25,13.252,400000.0
2007-05-03 19:12:00,13.242,13.339,13.242,13.311,350000.0
2007-05-03 19:13:00,13.217,13.338,13.2,13.213,500000.0
2007-05-03 19:14:00,13.226,13.321,13.201,13.312,400000.0
2007-05-03 19:15:00,13.257,13.352,13.256,13.352,500000.0
2007-05-03 19:16:00,13.338,13.352,13.291,13.319,350000.0
2007-05-03 19:17:00,13.283,13.333,13.212,13.317,450000.0
2007-05-03 19:18:00,13.232,13.351,13.224,13.307,350000.0
2007-05-03 19:19:00,13.317,13.343,13.186,13.343,400000.0
2007-05-03 19:20:00,13.267,13.352,13.206,13.352,350000.0
2007-05-03 19:21:00,13.276,13.335,13.24,13.282,350000.0
2007-05-03 19:22:00,13.341,13.36,13.238,13.264,400000.0
2007-05-03 19:23:00,13.369,13.371,13.252,13.252,350000.0
2007-05-03 19:24:00,13.246,13.352,13.215,13.256,350000.0
2007-05-03 19:25:00,13.335,13.339,13.228,13.244,400000.0
2007-05-03 19:26:00,13.329,13.331,13.204,13.281,550000.0
2007-05-03 19:27:00,13.344,13.344,13.222,13.222,400000.0
2007-05-03 19:28:00,13.227,13.347,13.227,13.321,400000.0
2007-05-03 19:29:00,13.245,13.362,13.219,13.282,400000.0
2007-05-03 19:30:00,13.247,13.347,13.197,13.197,400000.0
2007-05-03 19:31:00,13.359,13.365,13.247,13.272,350000.0
2007-05-03 19:32:00,13.272,13.354,13.254,13.273,400000.0
2007-05-03 19:33:00,13.357,13.37,13.307,13.325,350000.0
2007-05-03 19:34:00,13.365,13.365,13.194,13.252,400000.0
2007-05-03 19:35:00,13.272,13.279,13.272,13.279,100000.0
2007-05-03 19:36:00,13.339,13.413,13.266,13.266,350000.0
2007-05-03 19:37:00,13.339,13.374,13.197,13.374,350000.0
2007-05-03 19:38:00,13.357,13.397,13.279,13.279,400000.0
2007-05-03 19:39:00,13.264,13.354,13.229,13.246,250000.0
2007-05-03 19:40:00,13.254,13.258,13.254,13.258,100000.0
2007-05-03 19:41:00,13.294,13.449,13.294,13.375,550000.0
2007-05-03 19:42:00,13.301,13.404,13.264,13.358,400000.0
2007-05-03 19:43:00,13.324,13.324,13.221,13.24,350000.0
2007-05-03 19:44:00,13.304,13.385,13.269,13.269,250000.0
2007-05-03 19:45:00,13.326,13.388,13.26,13.26,400000.0
2007-05-03 19:46:00,13.314,13.381,13.294,13.309,300000.0
2007-05-03 19:47:00,13.36,13.438,13.28,13.319,550000.0
2007-05-03 19:48:00,13.279,13.357,13.261,13.27,350000.0
2007-05-03 19:49:00,13.254,13.321,13.234,13.235,400000.0
2007-05-03 19:50:00,13.282,13.282,13.263,13.263,100000.0
2007-05-03 19:51:00,13.238,13.359,13.238,13.33,450000.0
2007-05-03 19:52:00,13.319,13.363,13.251,13.282,400000.0
2007-05-03 19:53:00,13.36,13.387,13.297,13.334,550000.0
2007-05-03 19:54:00,13.32,13.331,13.305,13.305,150000.0
2007-05-03 19:55:00,13.329,13.359,13.271,13.348,400000.0
2007-05-03 19:56:00,13.357,13.357,13.357,13.357,50000.0
2007-05-03 19:57:00,13.223,13.363,13.223,13.305,300000.0
2007-05-03 19:58:00,13.251,13.429,13.251,13.264,600000.0
2007-05-03 19:59:00,13.221,13.333,13.221,13.238,550000.0
2007-05-03 20:01:00,13.367,13.367,13.235,13.235,200000.0
2007-05-03 20:03:00,13.297,13.378,13.276,13.378,250000.0
2007-05-03 20:04:00,13.356,13.356,13.223,13.223,100000.0
2007-05-03 20:06:00,13.358,13.363,13.227,13.363,350000.0
2007-05-03 20:07:00,13.363,13.363,13.221,13.228,450000.0
2007-05-03 20:08:00,13.229,13.35,13.229,13.322,200000.0
2007-05-03 20:09:00,13.335,13.335,13.282,13.282,100000.0
2007-05-03 20:10:00,13.337,13.341,13.259,13.341,250000.0
2007-05-03 20:12:00,13.28,13.35,13.28,13.334,250000.0
2007-05-03 20:14:00,13.313,13.364,13.228,13.327,400000.0
2007-05-03 20:15:00,13.329,13.358,13.224,13.224,300000.0
2007-05-03 20:16:00,13.307,13.316,13.223,13.271,350000.0
2007-05-03 20:17:00,13.351,13.413,13.272,13.283,400000.0
2007-05-03 20:18:00,13.259,13.366,13.233,13.326,200000.0
2007-05-03 20:19:00,13.265,13.332,13.252,13.252,300000.0
2007-05-03 20:20:00,13.353,13.353,13.243,13.243,350000.0
2007-05-03 20:22:00,13.229,13.358,13.195,13.358,250000.0
2007-05-03 20:23:00,13.233,13.326,13.233,13.313,250000.0
2007-05-03 20:24:00,13.327,13.357,13.278,13.281,350000.0
2007-05-03 20:25:00,13.234,13.346,13.234,13.346,100000.0
2007-05-03 20:26:00,13.316,13.316,13.316,13.316,50000.0
2007-05-03 20:28:00,13.269,13.357,13.232,13.32,450000.0
2007-05-03 20:29:00,13.239,13.36,13.226,13.36,550000.0
2007-05-03 20:30:00,13.275,13.379,13.275,13.287,300000.0
2007-05-03 20:31:00,13.293,13.33,13.293,13.33,100000.0
2007-05-03 20:32:00,13.259,13.343,13.251,13.251,250000.0
2007-05-03 20:33:00,13.299,13.359,13.291,13.291,250000.0
2007-05-03 20:34:00,13.295,13.358,13.258,13.355,300000.0
2007-05-03 20:35:00,13.362,13.362,13.224,13.224,300000.0
2007-05-03 20:36:00,13.296,13.372,13.282,13.291,300000.0
2007-05-03 20:37:00,13.308,13.308,13.265,13.265,100000.0
2007-05-03 20:38:00,13.317,13.353,13.317,13.353,100000.0
2007-05-03 20:39:00,13.241,13.241,13.241,13.241,50000.0
2007-05-03 20:40:00,13.236,13.318,13.236,13.318,100000.0
2007-05-03 20:41:00,13.267,13.344,13.26,13.33,250000.0
2007-05-03 20:42:00,13.246,13.246,13.246,13.246,50000.0
2007-05-03 20:43:00,13.332,13.379,13.258,13.272,400000.0
2007-05-03 20:44:00,13.23,13.345,13.214,13.345,200000.0
2007-05-03 20:45:00,13.349,13.356,13.233,13.328,250000.0
2007-05-03 20:46:00,13.262,13.262,13.245,13.245,100000.0
2007-05-03 20:47:00,13.294,13.336,13.218,13.219,300000.0
2007-05-03 20:48:00,13.289,13.336,13.274,13.336,200000.0
2007-05-03 20:51:00,13.328,13.341,13.199,13.232,400000.0
2007-05-03 20:52:00,13.357,13.357,13.276,13.332,250000.0
2007-05-03 20:53:00,13.348,13.348,13.27,13.336,500000.0
2007-05-03 20:54:00,13.252,13.338,13.186,13.335,550000.0
2007-05-03 20:55:00,13.25,13.364,13.211,13.312,250000.0
2007-05-03 20:56:00,13.327,13.361,13.229,13.234,300000.0
2007-05-03 20:57:00,13.314,13.314,13.225,13.312,250000.0
2007-05-03 20:59:00,13.253,13.309,13.253,13.289,250000.0
2007-05-03 21:00:00,13.261,13.363,13.261,13.363,250000.0
2007-05-03 21:01:00,13.359,13.359,13.239,13.242,350000.0
2007-05-03 21:02:00,13.285,13.368,13.227,13.368,250000.0
2007-05-03 21:04:00,13.273,13.396,13.235,13.288,450000.0
2007-05-03 21:05:00,13.328,13.334,13.305,13.332,350000.0
2007-05-03 21:09:00,13.339,13.339,13.231,13.327,400000.0
2007-05-03 21:14:00,13.319,13.319,13.216,13.313,250000.0
2007-05-03 21:16:00,13.242,13.316,13.201,13.201,500000.0
2007-05-03 21:17:00,13.327,13.327,13.236,13.31,350000.0
2007-05-03 21:19:00,13.234,13.319,13.209,13.314,350000.0
2007-05-03 21:20:00,13.204,13.32,13.204,13.32,200000.0
2007-05-03 21:25:00,13.395,13.397,13.268,13.268,300000.0
2007-05-03 21:27:00,13.281,13.333,13.25,13.284,500000.0
2007-05-03 21:29:00,13.334,13.352,13.274,13.274,200000.0
2007-05-03 21:30:00,13.359,13.359,13.359,13.359,50000.0
2007-05-03 21:31:00,13.361,13.361,13.349,13.349,100000.0
2007-05-03 21:33:00,13.292,13.351,13.275,13.316,400000.0
2007-05-03 21:34:00,13.245,13.318,13.224,13.256,350000.0
2007-05-03 21:36:00,13.277,13.277,13.277,13.277,100000.0
2007-05-03 21:37:00,13.274,13.274,13.23,13.23,100000.0
2007-05-03 21:39:00,13.293,13.293,13.272,13.286,150000.0
2007-05-03 21:40:00,13.343,13.343,13.288,13.307,200000.0
2007-05-03 21:41:00,13.26,13.358,13.26,13.358,250000.0
2007-05-03 21:42:00,13.295,13.295,13.295,13.295,50000.0
2007-05-03 21:43:00,13.305,13.305,13.305,13.305,50000.0
2007-05-03 21:45:00,13.318,13.331,13.224,13.318,550000.0
2007-05-03 21:51:00,13.311,13.311,13.29,13.29,100000.0
2007-05-03 21:54:00,13.264,13.351,13.225,13.351,150000.0
2007-05-03 21:57:00,13.355,13.355,13.24,13.24,150000.0
2007-05-03 21:59:00,13.255,13.255,13.25,13.25,100000.0
2007-05-03 22:02:00,13.231,13.364,13.231,13.343,450000.0
2007-05-03 22:04:00,13.245,13.351,13.222,13.222,450000.0
2007-05-03 22:05:00,13.28,13.324,13.229,13.229,400000.0
2007-05-03 22:07:00,13.316,13.324,13.259,13.324,200000.0
2007-05-03 22:09:00,13.359,13.36,13.318,13.358,300000.0
2007-05-03 22:10:00,13.328,13.328,13.249,13.249,100000.0
2007-05-03 22:12:00,13.328,13.328,13.261,13.261,100000.0
2007-05-03 22:13:00,13.279,13.279,13.265,13.265,150000.0
2007-05-03 22:18:00,13.311,13.36,13.253,13.36,350000.0
2007-05-03 22:22:00,13.245,13.245,13.227,13.227,100000.0
2007-05-03 22:23:00,13.261,13.3,13.211,13.211,300000.0
2007-05-03 22:24:00,13.277,13.353,13.213,13.332,900000.0
2007-05-03 22:25:00,13.282,13.318,13.282,13.318,100000.0
2007-05-03 22:26:00,13.294,13.349,13.249,13.349,150000.0
2007-05-03 22:27:00,13.345,13.345,13.286,13.286,100000.0
2007-05-03 22:29:00,13.292,13.37,13.292,13.37,100000.0
2007-05-03 22:30:00,13.352,13.352,13.352,13.352,50000.0
2007-05-03 22:31:00,13.363,13.363,13.257,13.3,400000.0
2007-05-03 22:33:00,13.257,13.329,13.241,13.322,250000.0
2007-05-03 22:34:00,13.3,13.3,13.272,13.272,100000.0
2007-05-03 22:41:00,13.397,13.436,13.281,13.281,350000.0
2007-05-03 22:45:00,13.265,13.304,13.265,13.304,100000.0
2007-05-03 22:46:00,13.27,13.35,13.27,13.304,400000.0
2007-05-03 22:48:00,13.387,13.387,13.27,13.27,400000.0
2007-05-03 22:54:00,13.269,13.339,13.236,13.255,300000.0
2007-05-03 22:55:00,13.313,13.426,13.297,13.336,350000.0
2007-05-03 22:56:00,13.335,13.335,13.261,13.261,200000.0
2007-05-03 22:57:00,13.378,13.378,13.252,13.253,300000.0
2007-05-03 22:58:00,13.378,13.378,13.272,13.315,550000.0
2007-05-03 22:59:00,13.311,13.392,13.269,13.346,200000.0
2007-05-03 23:02:00,13.383,13.383,13.266,13.266,100000.0
2007-05-03 23:03:00,13.349,13.358,13.307,13.308,300000.0
2007-05-03 23:04:00,13.393,13.393,13.265,13.336,350000.0
2007-05-03 23:05:00,13.3,13.379,13.3,13.374,300000.0
2007-05-03 23:06:00,13.288,13.383,13.266,13.29,650000.0
2007-05-03 23:07:00,13.309,13.388,13.266,13.388,350000.0
2007-05-03 23:08:00,13.303,13.354,13.253,13.253,250000.0
2007-05-03 23:09:00,13.316,13.383,13.299,13.299,350000.0
2007-05-03 23:10:00,13.323,13.354,13.288,13.354,300000.0
2007-05-03 23:11:00,13.343,13.388,13.248,13.269,350000.0
2007-05-03 23:12:00,13.351,13.361,13.257,13.339,350000.0
2007-05-03 23:13:00,13.344,13.371,13.305,13.371,300000.0
2007-05-03 23:15:00,13.259,13.308,13.259,13.282,150000.0
2007-05-03 23:31:00,13.297,13.349,13.297,13.306,200000.0
2007-05-03 23:41:00,13.29,13.368,13.29,13.345,250000.0
2007-05-03 23:43:00,13.264,13.327,13.249,13.318,350000.0
2007-05-03 23:49:00,13.363,13.401,13.277,13.389,350000.0
2007-05-03 23:51:00,13.389,13.389,13.283,13.362,350000.0
2007-05-04 00:00:00,13.39,13.58,13.34,13.44,250000.0
2007-05-04 00:05:00,13.271,13.353,13.265,13.337,250000.0
2007-05-04 00:09:00,13.295,13.379,13.25,13.25,400000.0
2007-05-04 00:10:00,13.351,13.352,13.217,13.352,400000.0
2007-05-04 00:11:00,13.34,13.347,13.335,13.335,150000.0
2007-05-04 00:12:00,13.31,13.413,13.293,13.399,400000.0
2007-05-04 00:13:00,13.284,13.284,13.265,13.265,100000.0
2007-05-04 00:14:00,13.249,13.35,13.249,13.35,250000.0
2007-05-04 00:15:00,13.329,13.382,13.285,13.312,350000.0
2007-05-04 00:16:00,13.246,13.366,13.246,13.246,250000.0
2007-05-04 00:17:00,13.379,13.379,13.25,13.347,200000.0
2007-05-04 00:18:00,13.266,13.36,13.266,13.297,200000.0
2007-05-04 00:20:00,13.339,13.339,13.233,13.282,400000.0
2007-05-04 00:22:00,13.291,13.355,13.291,13.325,150000.0
2007-05-04 00:24:00,13.373,13.373,13.267,13.267,250000.0
2007-05-04 00:26:00,13.255,13.327,13.254,13.265,400000.0
2007-05-04 00:27:00,13.272,13.272,13.261,13.262,150000.0
2007-05-04 00:29:00,13.399,13.399,13.322,13.322,300000.0
2007-05-04 00:30:00,13.296,13.359,13.234,13.293,400000.0
2007-05-04 00:31:00,13.224,13.347,13.217,13.28,500000.0
2007-05-04 00:34:00,13.368,13.368,13.354,13.354,100000.0
2007-05-04 00:35:00,13.256,13.372,13.256,13.345,150000.0
2007-05-04 00:37:00,13.257,13.334,13.25,13.32,250000.0
2007-05-04 00:41:00,13.366,13.366,13.366,13.366,50000.0
2007-05-04 00:42:00,13.352,13.352,13.194,13.26,250000.0
2007-05-04 00:44:00,13.253,13.362,13.253,13.289,500000.0
2007-05-04 00:45:00,13.354,13.354,13.225,13.289,450000.0
2007-05-04 00:47:00,13.288,13.326,13.288,13.326,100000.0
2007-05-04 00:51:00,13.311,13.311,13.31,13.31,100000.0
2007-05-04 00:56:00,13.239,13.239,13.239,13.239,100000.0
2007-05-04 00:57:00,13.342,13.365,13.27,13.27,400000.0
2007-05-04 01:01:00,13.317,13.317,13.317,13.317,50000.0
2007-05-04 01:02:00,13.338,13.338,13.338,13.338,50000.0
2007-05-04 01:06:00,13.362,13.367,13.252,13.367,400000.0
2007-05-04 01:09:00,13.259,13.34,13.256,13.34,250000.0
2007-05-04 01:14:00,13.331,13.331,13.276,13.304,250000.0
2007-05-04 01:15:00,13.285,13.285,13.262,13.262,100000.0
2007-05-04 01:17:00,13.307,13.312,13.246,13.246,250000.0
2007-05-04 01:21:00,13.344,13.372,13.255,13.367,350000.0
2007-05-04 01:22:00,13.277,13.372,13.247,13.288,400000.0
2007-05-04 01:24:00,13.365,13.365,13.236,13.289,200000.0
2007-05-04 01:25:00,13.325,13.325,13.325,13.325,50000.0
2007-05-04 01:27:00,13.328,13.328,13.208,13.223,250000.0
2007-05-04 01:29:00,13.26,13.26,13.232,13.232,100000.0
2007-05-04 01:30:00,13.356,13.356,13.23,13.23,100000.0
2007-05-04 01:33:00,13.334,13.334,13.327,13.327,100000.0
2007-05-04 01:34:00,13.254,13.281,13.254,13.281,100000.0
2007-05-04 01:36:00,13.28,13.334,13.252,13.334,350000.0
2007-05-04 01:40:00,13.291,13.344,13.269,13.269,300000.0
2007-05-04 01:41:00,13.248,13.356,13.248,13.286,300000.0
2007-05-04 01:42:00,13.337,13.358,13.266,13.322,300000.0
2007-05-04 01:43:00,13.325,13.34,13.289,13.293,400000.0
2007-05-04 01:44:00,13.313,13.382,13.265,13.38,550000.0
2007-05-04 01:45:00,13.361,13.361,13.272,13.284,300000.0
2007-05-04 01:47:00,13.341,13.372,13.255,13.325,300000.0
2007-05-04 01:56:00,13.328,13.328,13.226,13.291,250000.0
2007-05-04 01:57:00,13.371,13.371,13.27,13.27,100000.0
2007-05-04 01:58:00,13.282,13.37,13.277,13.329,400000.0
2007-05-04 02:02:00,13.294,13.294,13.294,13.294,50000.0
2007-05-04 02:03:00,13.366,13.366,13.284,13.341,150000.0
2007-05-04 02:04:00,13.227,13.317,13.218,13.312,250000.0
2007-05-04 02:05:00,13.268,13.335,13.252,13.335,200000.0
2007-05-04 02:06:00,13.258,13.258,13.258,13.258,100000.0
2007-05-04 02:07:00,13.335,13.335,13.231,13.328,300000.0
2007-05-04 02:09:00,13.231,13.231,13.231,13.231,50000.0
2007-05-04 02:10:00,13.318,13.318,13.318,13.318,50000.0
2007-05-04 02:11:00,13.335,13.335,13.231,13.328,300000.0
2007-05-04 02:13:00,13.266,13.324,13.218,13.309,250000.0
2007-05-04 02:14:00,13.308,13.374,13.227,13.374,300000.0
2007-05-04 02:15:00,13.338,13.346,13.241,13.241,400000.0
2007-05-04 02:16:00,13.337,13.377,13.257,13.377,250000.0
2007-05-04 02:17:00,13.243,13.39,13.243,13.301,300000.0
2007-05-04 02:18:00,13.25,13.351,13.25,13.351,300000.0
2007-05-04 02:19:00,13.338,13.361,13.326,13.361,150000.0
2007-05-04 02:20:00,13.346,13.346,13.3,13.3,150000.0
2007-05-04 02:21:00,13.349,13.377,13.288,13.377,250000.0
2007-05-04 02:22:00,13.28,13.386,13.28,13.386,250000.0
2007-05-04 02:24:00,13.258,13.339,13.245,13.328,250000.0
2007-05-04 02:26:00,13.261,13.338,13.254,13.324,250000.0
2007-05-04 02:30:00,13.345,13.345,13.345,13.345,50000.0
2007-05-04 02:31:00,13.321,13.321,13.294,13.294,100000.0
2007-05-04 02:32:00,13.344,13.344,13.344,13.344,50000.0
2007-05-04 02:33:00,13.321,13.351,13.236,13.236,450000.0
2007-05-04 02:37:00,13.333,13.333,13.236,13.272,150000.0
2007-05-04 02:38:00,13.257,13.329,13.257,13.296,200000.0
2007-05-04 02:39:00,13.252,13.318,13.233,13.314,300000.0
2007-05-04 02:42:00,13.277,13.385,13.258,13.258,350000.0
2007-05-04 02:43:00,13.253,13.324,13.253,13.298,300000.0
2007-05-04 02:44:00,13.31,13.373,13.275,13.367,350000.0
2007-05-04 02:46:00,13.257,13.334,13.249,13.321,250000.0
2007-05-04 02:47:00,13.25,13.327,13.25,13.327,100000.0
2007-05-04 02:49:00,13.261,13.354,13.261,13.354,150000.0
2007-05-04 02:53:00,13.256,13.312,13.256,13.261,150000.0
2007-05-04 02:54:00,13.252,13.339,13.252,13.325,450000.0
2007-05-04 02:56:00,13.331,13.331,13.255,13.293,200000.0
2007-05-04 02:57:00,13.296,13.423,13.262,13.36,500000.0
2007-05-04 02:58:00,13.279,13.398,13.279,13.345,400000.0
2007-05-04 02:59:00,13.362,13.368,13.246,13.368,200000.0
2007-05-04 03:00:00,13.334,13.334,13.239,13.239,100000.0
2007-05-04 03:01:00,13.37,13.379,13.281,13.287,350000.0
2007-05-04 03:03:00,13.36,13.362,13.266,13.266,200000.0
2007-05-04 03:04:00,13.326,13.346,13.253,13.326,350000.0
2007-05-04 03:05:00,13.274,13.346,13.273,13.318,300000.0
2007-05-04 03:08:00,13.241,13.318,13.234,13.304,250000.0
2007-05-04 03:10:00,13.209,13.346,13.209,13.346,100000.0
2007-05-04 03:11:00,13.346,13.346,13.346,13.346,100000.0
2007-05-04 03:13:00,13.237,13.352,13.226,13.226,300000.0
2007-05-04 03:14:00,13.252,13.252,13.227,13.227,150000.0
2007-05-04 03:15:00,13.322,13.322,13.205,13.205,200000.0
2007-05-04 03:19:00,13.346,13.373,13.27,13.336,500000.0
2007-05-04 03:20:00,13.271,13.353,13.271,13.353,100000.0
2007-05-04 03:27:00,13.302,13.383,13.302,13.383,200000.0
2007-05-04 03:28:00,13.351,13.375,13.298,13.375,350000.0
2007-05-04 03:29:00,13.316,13.316,13.316,13.316,50000.0
2007-05-04 03:30:00,13.334,13.334,13.25,13.25,150000.0
2007-05-04 03:31:00,13.263,13.323,13.263,13.323,100000.0
2007-05-04 03:34:00,13.241,13.326,13.241,13.3,250000.0
2007-05-04 03:35:00,13.214,13.214,13.214,13.214,50000.0
2007-05-04 03:38:00,13.259,13.336,13.252,13.322,250000.0
2007-05-04 03:39:00,13.32,13.32,13.277,13.277,100000.0
2007-05-04 03:40:00,13.298,13.318,13.298,13.318,100000.0
2007-05-04 03:41:00,13.332,13.332,13.225,13.318,300000.0
2007-05-04 03:43:00,13.188,13.278,13.188,13.278,100000.0
2007-05-04 03:44:00,13.24,13.265,13.204,13.204,200000.0
2007-05-04 03:46:00,13.211,13.267,13.211,13.267,100000.0
2007-05-04 03:47:00,13.307,13.307,13.251,13.251,100000.0
2007-05-04 03:49:00,13.246,13.321,13.183,13.321,450000.0
2007-05-04 03:50:00,13.357,13.357,13.356,13.356,100000.0
2007-05-04 03:51:00,13.311,13.321,13.198,13.311,300000.0
2007-05-04 03:52:00,13.251,13.339,13.211,13.211,250000.0
2007-05-04 03:53:00,13.318,13.345,13.305,13.305,300000.0
2007-05-04 03:54:00,13.344,13.344,13.246,13.311,250000.0
2007-05-04 03:55:00,13.247,13.321,13.211,13.274,350000.0
2007-05-04 03:56:00,13.321,13.321,13.246,13.246,100000.0
2007-05-04 03:58:00,13.221,13.309,13.221,13.283,250000.0
2007-05-04 04:01:00,13.211,13.288,13.204,13.274,250000.0
2007-05-04 04:03:00,13.286,13.286,13.187,13.187,200000.0
2007-05-04 04:04:00,13.209,13.28,13.186,13.224,200000.0
2007-05-04 04:05:00,13.335,13.335,13.246,13.315,400000.0
2007-05-04 04:06:00,13.287,13.287,13.287,13.287,100000.0
2007-05-04 04:08:00,13.29,13.29,13.223,13.259,150000.0
2007-05-04 04:09:00,13.284,13.284,13.249,13.249,100000.0
2007-05-04 04:10:00,13.221,13.298,13.214,13.284,250000.0
2007-05-04 04:12:00,13.261,13.338,13.254,13.324,250000.0
2007-05-04 04:14:00,13.211,13.288,13.204,13.274,250000.0
2007-05-04 04:15:00,13.244,13.244,13.244,13.244,50000.0
2007-05-04 04:18:00,13.239,13.316,13.232,13.302,250000.0
2007-05-04 04:20:00,13.201,13.278,13.194,13.264,250000.0
2007-05-04 04:22:00,13.201,13.278,13.194,13.264,250000.0
2007-05-04 04:24:00,13.195,13.295,13.187,13.289,250000.0
2007-05-04 04:25:00,13.317,13.317,13.317,13.317,50000.0
2007-05-04 04:26:00,13.201,13.288,13.201,13.288,100000.0
2007-05-04 04:27:00,13.331,13.331,13.216,13.322,300000.0
2007-05-04 04:29:00,13.201,13.278,13.194,13.264,250000.0
2007-05-04 04:31:00,13.201,13.278,13.194,13.264,250000.0
2007-05-04 04:32:00,13.294,13.303,13.207,13.303,200000.0
2007-05-04 04:33:00,13.31,13.329,13.214,13.329,200000.0
2007-05-04 04:34:00,13.335,13.335,13.233,13.329,300000.0
2007-05-04 04:36:00,13.247,13.282,13.197,13.237,450000.0
2007-05-04 04:37:00,13.291,13.338,13.291,13.338,100000.0
2007-05-04 04:40:00,13.265,13.314,13.263,13.314,200000.0
2007-05-04 04:41:00,13.291,13.291,13.235,13.266,150000.0
2007-05-04 04:42:00,13.257,13.257,13.257,13.257,50000.0
2007-05-04 04:43:00,13.183,13.321,13.183,13.231,150000.0
2007-05-04 04:44:00,13.288,13.298,13.288,13.294,150000.0
2007-05-04 04:45:00,13.286,13.303,13.249,13.262,400000.0
2007-05-04 04:46:00,13.31,13.331,13.232,13.244,300000.0
2007-05-04 04:48:00,13.211,13.288,13.204,13.274,250000.0
2007-05-04 04:54:00,13.222,13.296,13.206,13.292,250000.0
2007-05-04 04:56:00,13.211,13.288,13.204,13.274,250000.0
2007-05-04 05:01:00,13.238,13.353,13.227,13.227,300000.0
2007-05-04 05:02:00,13.204,13.274,13.204,13.258,350000.0
2007-05-04 05:03:00,13.258,13.322,13.258,13.322,100000.0
2007-05-04 05:04:00,13.306,13.306,13.221,13.221,150000.0
2007-05-04 05:05:00,13.312,13.397,13.272,13.272,200000.0
2007-05-04 05:07:00,13.369,13.395,13.255,13.267,350000.0
2007-05-04 05:08:00,13.308,13.308,13.308,13.308,50000.0
2007-05-04 05:09:00,13.223,13.299,13.223,13.299,200000.0
2007-05-04 05:10:00,13.316,13.316,13.244,13.258,300000.0
2007-05-04 05:11:00,13.193,13.331,13.193,13.331,350000.0
2007-05-04 05:12:00,13.251,13.265,13.251,13.265,100000.0
2007-05-04 05:14:00,13.281,13.357,13.281,13.337,250000.0
2007-05-04 05:15:00,13.325,13.325,13.298,13.298,100000.0
2007-05-04 05:16:00,13.249,13.259,13.249,13.259,100000.0
2007-05-04 05:17:00,13.325,13.325,13.221,13.318,300000.0
2007-05-04 05:20:00,13.376,13.376,13.251,13.251,350000.0
2007-05-04 05:21:00,13.303,13.335,13.259,13.259,150000.0
2007-05-04 05:23:00,13.297,13.381,13.297,13.381,150000.0
2007-05-04 05:24:00,13.314,13.314,13.314,13.314,50000.0
2007-05-04 05:25:00,13.306,13.306,13.306,13.306,50000.0
2007-05-04 05:26:00,13.26,13.309,13.26,13.289,200000.0
2007-05-04 05:27:00,13.277,13.279,13.277,13.279,100000.0
2007-05-04 05:28:00,13.274,13.377,13.262,13.296,700000.0
2007-05-04 05:29:00,13.287,13.362,13.242,13.338,300000.0
2007-05-04 05:30:00,13.306,13.306,13.259,13.259,100000.0
2007-05-04 05:31:00,13.267,13.377,13.267,13.329,400000.0
2007-05-04 05:36:00,13.203,13.294,13.203,13.294,200000.0
2007-05-04 05:37:00,13.275,13.309,13.203,13.309,450000.0
2007-05-04 05:38:00,13.334,13.349,13.299,13.299,350000.0
2007-05-04 05:44:00,13.266,13.335,13.239,13.335,250000.0
2007-05-04 05:45:00,13.229,13.23,13.22,13.22,250000.0
2007-05-04 05:49:00,13.248,13.248,13.248,13.248,50000.0
2007-05-04 05:51:00,13.346,13.346,13.286,13.286,100000.0
2007-05-04 05:52:00,13.242,13.414,13.228,13.228,400000.0
2007-05-04 05:53:00,13.305,13.331,13.214,13.214,350000.0
2007-05-04 05:54:00,13.351,13.351,13.262,13.332,250000.0
2007-05-04 05:55:00,13.247,13.247,13.247,13.247,50000.0
2007-05-04 05:56:00,13.301,13.301,13.24,13.24,100000.0
2007-05-04 05:57:00,13.33,13.343,13.33,13.343,100000.0
2007-05-04 05:58:00,13.257,13.294,13.224,13.224,250000.0
2007-05-04 06:02:00,13.265,13.272,13.265,13.272,100000.0
2007-05-04 06:03:00,13.265,13.387,13.265,13.353,400000.0
2007-05-04 06:06:00,13.334,13.383,13.233,13.383,450000.0
2007-05-04 06:07:00,13.339,13.343,13.339,13.343,100000.0
2007-05-04 06:08:00,13.294,13.303,13.294,13.303,100000.0
2007-05-04 06:09:00,13.193,13.206,13.193,13.206,100000.0
2007-05-04 06:10:00,13.386,13.386,13.386,13.386,50000.0
2007-05-04 06:12:00,13.269,13.363,13.266,13.353,350000.0
2007-05-04 06:13:00,13.312,13.354,13.269,13.271,400000.0
2007-05-04 06:14:00,13.262,13.344,13.262,13.267,350000.0
2007-05-04 06:15:00,13.264,13.341,13.244,13.339,300000.0
2007-05-04 06:16:00,13.299,13.299,13.299,13.299,50000.0
2007-05-04 06:17:00,13.358,13.383,13.264,13.319,250000.0
2007-05-04 06:18:00,13.258,13.341,13.206,13.341,550000.0
2007-05-04 06:19:00,13.24,13.339,13.24,13.339,250000.0
2007-05-04 06:21:00,13.296,13.301,13.197,13.197,250000.0
2007-05-04 06:22:00,13.244,13.352,13.244,13.352,100000.0
2007-05-04 06:25:00,13.243,13.325,13.243,13.299,300000.0
2007-05-04 06:26:00,13.274,13.327,13.193,13.283,300000.0
2007-05-04 06:29:00,13.184,13.292,13.184,13.21,250000.0
2007-05-04 06:30:00,13.326,13.375,13.234,13.24,300000.0
2007-05-04 06:31:00,13.332,13.354,13.327,13.354,150000.0
2007-05-04 06:32:00,13.316,13.37,13.284,13.343,400000.0
2007-05-04 06:33:00,13.211,13.341,13.211,13.341,250000.0
2007-05-04 06:34:00,13.365,13.365,13.253,13.35,150000.0
2007-05-04 06:35:00,13.364,13.364,13.28,13.306,400000.0
2007-05-04 06:36:00,13.374,13.374,13.295,13.307,300000.0
2007-05-04 06:37:00,13.224,13.354,13.206,13.354,400000.0
2007-05-04 06:38:00,13.34,13.358,13.221,13.335,350000.0
2007-05-04 06:39:00,13.335,13.34,13.278,13.34,300000.0
2007-05-04 06:40:00,13.346,13.369,13.259,13.364,400000.0
2007-05-04 06:41:00,13.229,13.375,13.229,13.284,150000.0
2007-05-04 06:42:00,13.319,13.319,13.3,13.3,150000.0
2007-05-04 06:43:00,13.314,13.335,13.314,13.314,250000.0
2007-05-04 06:44:00,13.329,13.345,13.266,13.338,350000.0
2007-05-04 06:45:00,13.358,13.378,13.258,13.378,350000.0
2007-05-04 06:46:00,13.244,13.346,13.244,13.346,100000.0
2007-05-04 06:48:00,13.297,13.368,13.254,13.329,400000.0
2007-05-04 06:49:00,13.327,13.385,13.27,13.276,400000.0
2007-05-04 06:50:00,13.306,13.391,13.306,13.333,200000.0
2007-05-04 06:51:00,13.376,13.399,13.358,13.388,400000.0
2007-05-04 06:52:00,13.315,13.315,13.315,13.315,50000.0
2007-05-04 06:53:00,13.382,13.382,13.291,13.337,350000.0
2007-05-04 06:54:00,13.309,13.329,13.211,13.211,300000.0
2007-05-04 06:55:00,13.363,13.397,13.266,13.266,350000.0
2007-05-04 06:56:00,13.39,13.39,13.259,13.344,250000.0
2007-05-04 06:57:00,13.241,13.241,13.241,13.241,50000.0
2007-05-04 06:58:00,13.255,13.315,13.255,13.305,300000.0
2007-05-04 06:59:00,13.248,13.386,13.248,13.386,150000.0
2007-05-04 07:00:00,13.353,13.379,13.241,13.355,550000.0
2007-05-04 07:01:00,13.362,13.386,13.257,13.301,400000.0
2007-05-04 07:02:00,13.239,13.388,13.239,13.388,400000.0
2007-05-04 07:03:00,13.39,13.392,13.347,13.392,150000.0
2007-05-04 07:04:00,13.316,13.316,13.274,13.274,100000.0
2007-05-04 07:05:00,13.328,13.42,13.283,13.377,400000.0
2007-05-04 07:06:00,13.33,13.376,13.263,13.29,300000.0
2007-05-04 07:07:00,13.341,13.413,13.312,13.32,350000.0
2007-05-04 07:08:00,13.304,13.346,13.283,13.283,200000.0
2007-05-04 07:09:00,13.288,13.342,13.244,13.274,300000.0
2007-05-04 07:10:00,13.31,13.31,13.31,13.31,50000.0
2007-05-04 07:11:00,13.298,13.355,13.254,13.297,250000.0
2007-05-04 07:12:00,13.332,13.382,13.332,13.382,150000.0
2007-05-04 07:13:00,13.324,13.361,13.256,13.361,300000.0
2007-05-04 07:14:00,13.288,13.354,13.275,13.354,300000.0
2007-05-04 07:17:00,13.27,13.275,13.27,13.275,100000.0
2007-05-04 07:18:00,13.265,13.27,13.265,13.27,100000.0
2007-05-04 07:19:00,13.34,13.34,13.252,13.329,200000.0
2007-05-04 07:20:00,13.319,13.319,13.234,13.311,300000.0
2007-05-04 07:22:00,13.319,13.319,13.234,13.304,300000.0
2007-05-04 07:26:00,13.234,13.351,13.229,13.234,350000.0
2007-05-04 07:27:00,13.318,13.367,13.256,13.31,300000.0
2007-05-04 07:28:00,13.333,13.347,13.261,13.268,250000.0
2007-05-04 07:29:00,13.322,13.381,13.259,13.259,250000.0
2007-05-04 07:30:00,13.306,13.375,13.285,13.375,300000.0
2007-05-04 07:32:00,13.328,13.328,13.328,13.328,50000.0
2007-05-04 07:34:00,13.37,13.383,13.267,13.324,350000.0
2007-05-04 07:35:00,13.265,13.381,13.265,13.349,300000.0
2007-05-04 07:36:00,13.313,13.369,13.268,13.333,650000.0
2007-05-04 07:38:00,13.318,13.318,13.295,13.295,100000.0
2007-05-04 07:40:00,13.295,13.35,13.223,13.35,450000.0
2007-05-04 07:41:00,13.265,13.354,13.265,13.329,400000.0
2007-05-04 07:42:00,13.359,13.359,13.312,13.352,350000.0
2007-05-04 07:43:00,13.204,13.348,13.204,13.348,250000.0
2007-05-04 07:44:00,13.278,13.318,13.226,13.318,400000.0
2007-05-04 07:45:00,13.351,13.38,13.242,13.351,350000.0
2007-05-04 07:46:00,13.364,13.388,13.271,13.384,450000.0
2007-05-04 07:47:00,13.304,13.396,13.261,13.33,350000.0
2007-05-04 07:48:00,13.308,13.385,13.288,13.351,400000.0
2007-05-04 07:49:00,13.274,13.365,13.274,13.314,250000.0
2007-05-04 07:50:00,13.33,13.417,13.299,13.355,400000.0
2007-05-04 07:51:00,13.319,13.438,13.319,13.411,500000.0
2007-05-04 07:52:00,13.387,13.401,13.287,13.397,450000.0
2007-05-04 07:53:00,13.239,13.355,13.239,13.355,250000.0
2007-05-04 07:54:00,13.3,13.363,13.238,13.329,250000.0
2007-05-04 07:55:00,13.244,13.321,13.244,13.278,250000.0
2007-05-04 07:56:00,13.363,13.372,13.289,13.322,300000.0
2007-05-04 07:57:00,13.292,13.459,13.292,13.39,400000.0
2007-05-04 07:58:00,13.266,13.374,13.266,13.348,350000.0
2007-05-04 07:59:00,13.298,13.364,13.242,13.252,250000.0
2007-05-04 08:00:00,13.349,13.391,13.276,13.357,700000.0
2007-05-04 08:01:00,13.314,13.456,13.314,13.394,400000.0
2007-05-04 08:02:00,13.27,13.411,13.254,13.293,650000.0
2007-05-04 08:05:00,13.268,13.36,13.244,13.293,500000.0
2007-05-04 08:06:00,13.258,13.323,13.226,13.226,250000.0
2007-05-04 08:07:00,13.363,13.363,13.226,13.257,500000.0
2007-05-04 08:08:00,13.223,13.329,13.223,13.244,400000.0
2007-05-04 08:11:00,13.326,13.326,13.226,13.317,250000.0
2007-05-04 08:12:00,13.297,13.355,13.256,13.352,250000.0
2007-05-04 08:13:00,13.328,13.385,13.319,13.351,400000.0
2007-05-04 08:14:00,13.374,13.374,13.263,13.364,550000.0
2007-05-04 08:15:00,13.23,13.372,13.23,13.238,450000.0
2007-05-04 08:18:00,13.353,13.353,13.281,13.33,400000.0
2007-05-04 08:19:00,13.261,13.344,13.221,13.237,400000.0
2007-05-04 08:23:00,13.269,13.361,13.226,13.334,400000.0
2007-05-04 08:24:00,13.362,13.365,13.26,13.292,400000.0
2007-05-04 08:25:00,13.325,13.369,13.271,13.347,350000.0
2007-05-04 08:26:00,13.362,13.362,13.254,13.254,350000.0
2007-05-04 08:27:00,13.341,13.341,13.226,13.292,400000.0
2007-05-04 08:28:00,13.346,13.393,13.28,13.317,450000.0
2007-05-04 08:29:00,13.236,13.36,13.236,13.305,350000.0
2007-05-04 08:30:00,13.238,13.35,13.205,13.324,450000.0
2007-05-04 08:31:00,13.247,13.332,13.247,13.267,350000.0
2007-05-04 08:32:00,13.314,13.38,13.23,13.324,550000.0
2007-05-04 08:33:00,13.237,13.319,13.237,13.269,500000.0
2007-05-04 08:34:00,13.243,13.313,13.199,13.288,350000.0
2007-05-04 08:35:00,13.226,13.334,13.189,13.189,550000.0
2007-05-04 08:36:00,13.288,13.288,13.193,13.288,350000.0
2007-05-04 08:37:00,13.25,13.295,13.25,13.255,350000.0
2007-05-04 08:38:00,13.265,13.326,13.193,13.221,550000.0
2007-05-04 08:39:00,13.224,13.249,13.198,13.224,400000.0
2007-05-04 08:40:00,13.297,13.329,13.193,13.213,400000.0
2007-05-04 08:41:00,13.274,13.385,13.273,13.369,500000.0
2007-05-04 08:42:00,13.349,13.35,13.257,13.259,400000.0
2007-05-04 08:43:00,13.201,13.343,13.201,13.343,550000.0
2007-05-04 08:44:00,13.289,13.341,13.281,13.332,350000.0
2007-05-04 08:45:00,13.338,13.338,13.186,13.312,500000.0
2007-05-04 08:46:00,13.329,13.333,13.207,13.298,500000.0
2007-05-04 08:47:00,13.346,13.36,13.236,13.289,550000.0
2007-05-04 08:48:00,13.22,13.296,13.22,13.27,450000.0
2007-05-04 08:49:00,13.351,13.351,13.186,13.285,500000.0
2007-05-04 08:50:00,13.208,13.342,13.208,13.275,300000.0
2007-05-04 08:52:00,13.239,13.325,13.22,13.292,250000.0
2007-05-04 08:53:00,13.31,13.343,13.249,13.302,400000.0
2007-05-04 08:54:00,13.35,13.37,13.265,13.334,350000.0
2007-05-04 08:55:00,13.328,13.328,13.31,13.31,100000.0
2007-05-04 08:56:00,13.349,13.362,13.224,13.269,400000.0
2007-05-04 08:58:00,13.257,13.386,13.257,13.314,500000.0
2007-05-04 09:00:00,13.277,13.333,13.194,13.204,550000.0
2007-05-04 09:01:00,13.267,13.367,13.267,13.367,250000.0
2007-05-04 09:02:00,13.259,13.385,13.259,13.281,550000.0
2007-05-04 09:03:00,13.267,13.341,13.245,13.245,300000.0
2007-05-04 09:04:00,13.311,13.327,13.244,13.251,400000.0
2007-05-04 09:05:00,13.34,13.449,13.298,13.309,400000.0
2007-05-04 09:06:00,13.336,13.374,13.247,13.247,300000.0
2007-05-04 09:07:00,13.317,13.409,13.271,13.384,550000.0
2007-05-04 09:08:00,13.266,13.392,13.266,13.339,400000.0
2007-05-04 09:09:00,13.268,13.393,13.252,13.285,450000.0
2007-05-04 09:10:00,13.363,13.383,13.259,13.363,350000.0
2007-05-04 09:11:00,13.339,13.339,13.237,13.265,550000.0
2007-05-04 09:12:00,13.362,13.376,13.222,13.262,550000.0
2007-05-04 09:13:00,13.281,13.342,13.209,13.333,550000.0
2007-05-04 09:14:00,13.227,13.377,13.209,13.253,400000.0
2007-05-04 09:15:00,13.252,13.344,13.218,13.32,350000.0
2007-05-04 09:17:00,13.224,13.338,13.224,13.338,150000.0
2007-05-04 09:18:00,13.348,13.382,13.27,13.344,400000.0
2007-05-04 09:19:00,13.382,13.382,13.324,13.352,300000.0
2007-05-04 09:20:00,13.263,13.4,13.244,13.277,450000.0
2007-05-04 09:22:00,13.331,13.374,13.27,13.374,250000.0
2007-05-04 09:24:00,13.255,13.329,13.255,13.285,400000.0
2007-05-04 09:25:00,13.368,13.368,13.249,13.287,350000.0
2007-05-04 09:26:00,13.269,13.351,13.197,13.347,350000.0
2007-05-04 09:28:00,13.31,13.39,13.248,13.364,450000.0
2007-05-04 09:29:00,13.355,13.38,13.29,13.38,500000.0
2007-05-04 09:30:00,13.227,13.342,13.206,13.259,400000.0
2007-05-04 09:31:00,13.238,13.336,13.194,13.31,500000.0
2007-05-04 09:32:00,13.304,13.397,13.262,13.397,400000.0
2007-05-04 09:33:00,13.281,13.438,13.281,13.318,500000.0
2007-05-04 09:34:00,13.355,13.385,13.261,13.36,300000.0
2007-05-04 09:35:00,13.26,13.361,13.26,13.361,350000.0
2007-05-04 09:36:00,13.272,13.341,13.188,13.209,500000.0
2007-05-04 09:37:00,13.321,13.377,13.249,13.344,400000.0
2007-05-04 09:38:00,13.312,13.417,13.267,13.373,450000.0
2007-05-04 09:39:00,13.387,13.39,13.253,13.374,500000.0
2007-05-04 09:40:00,13.265,13.352,13.207,13.225,550000.0
2007-05-04 09:41:00,13.262,13.374,13.262,13.332,550000.0
2007-05-04 09:42:00,13.309,13.353,13.234,13.353,400000.0
2007-05-04 09:43:00,13.272,13.376,13.233,13.346,350000.0
2007-05-04 09:44:00,13.282,13.361,13.233,13.294,350000.0
2007-05-04 09:45:00,13.327,13.369,13.252,13.369,500000.0
2007-05-04 09:46:00,13.237,13.337,13.237,13.305,350000.0
2007-05-04 09:47:00,13.275,13.394,13.272,13.338,400000.0
2007-05-04 09:48:00,13.382,13.382,13.223,13.264,450000.0
2007-05-04 09:49:00,13.293,13.348,13.218,13.264,350000.0
2007-05-04 09:50:00,13.298,13.362,13.248,13.248,500000.0
2007-05-04 09:51:00,13.342,13.365,13.269,13.278,350000.0
2007-05-04 09:52:00,13.359,13.359,13.223,13.315,250000.0
2007-05-04 09:53:00,13.22,13.328,13.22,13.227,400000.0
2007-05-04 09:54:00,13.354,13.382,13.24,13.329,350000.0
2007-05-04 09:55:00,13.321,13.364,13.246,13.268,400000.0
2007-05-04 09:56:00,13.264,13.363,13.238,13.357,400000.0
2007-05-04 09:57:00,13.258,13.351,13.217,13.351,500000.0
2007-05-04 09:58:00,13.281,13.369,13.272,13.327,400000.0
2007-05-04 10:00:00,13.363,13.363,13.239,13.344,550000.0
2007-05-04 10:01:00,13.342,13.39,13.272,13.337,500000.0
2007-05-04 10:02:00,13.274,13.403,13.274,13.358,350000.0
2007-05-04 10:03:00,13.308,13.349,13.233,13.264,400000.0
2007-05-04 10:04:00,13.332,13.332,13.236,13.266,400000.0
2007-05-04 10:05:00,13.207,13.34,13.198,13.337,400000.0
2007-05-04 10:06:00,13.32,13.376,13.264,13.376,450000.0
2007-05-04 10:07:00,13.273,13.316,13.209,13.296,400000.0
2007-05-04 10:08:00,13.263,13.344,13.237,13.243,650000.0
2007-05-04 10:10:00,13.369,13.37,13.254,13.35,550000.0
2007-05-04 10:11:00,13.354,13.354,13.18,13.206,500000.0
2007-05-04 10:12:00,13.295,13.329,13.207,13.285,350000.0
2007-05-04 10:13:00,13.309,13.391,13.261,13.277,500000.0
2007-05-04 10:14:00,13.337,13.357,13.247,13.26,400000.0
2007-05-04 10:15:00,13.367,13.38,13.286,13.346,350000.0
2007-05-04 10:16:00,13.188,13.343,13.188,13.3,400000.0
2007-05-04 10:17:00,13.271,13.303,13.208,13.221,400000.0
2007-05-04 10:18:00,13.269,13.451,13.269,13.4,450000.0
2007-05-04 10:19:00,13.299,13.394,13.261,13.334,400000.0
2007-05-04 10:20:00,13.268,13.325,13.219,13.219,550000.0
2007-05-04 10:21:00,13.292,13.365,13.285,13.36,400000.0
2007-05-04 10:22:00,13.221,13.37,13.221,13.297,400000.0
2007-05-04 10:23:00,13.338,13.419,13.271,13.36,450000.0
2007-05-04 10:24:00,13.388,13.394,13.249,13.394,900000.0
2007-05-04 10:25:00,13.231,13.344,13.206,13.304,700000.0
2007-05-04 10:26:00,13.39,13.39,13.281,13.281,350000.0
2007-05-04 10:27:00,13.334,13.365,13.268,13.365,450000.0
2007-05-04 10:28:00,13.373,13.373,13.224,13.281,350000.0
2007-05-04 10:29:00,13.391,13.391,13.248,13.361,900000.0
2007-05-04 10:30:00,13.26,13.354,13.223,13.286,400000.0
2007-05-04 10:31:00,13.254,13.366,13.254,13.317,350000.0
2007-05-04 10:32:00,13.325,13.385,13.251,13.354,700000.0
2007-05-04 10:33:00,13.359,13.391,13.268,13.391,400000.0
2007-05-04 10:34:00,13.379,13.379,13.228,13.336,500000.0
2007-05-04 10:35:00,13.26,13.34,13.26,13.279,400000.0
2007-05-04 10:36:00,13.263,13.348,13.224,13.348,500000.0
2007-05-04 10:37:00,13.359,13.375,13.226,13.26,400000.0
2007-05-04 10:38:00,13.2,13.339,13.2,13.312,400000.0
2007-05-04 10:39:00,13.245,13.364,13.221,13.226,650000.0
2007-05-04 10:40:00,13.343,13.349,13.236,13.332,550000.0
2007-05-04 10:41:00,13.326,13.361,13.24,13.253,350000.0
2007-05-04 10:42:00,13.324,13.389,13.248,13.353,750000.0
2007-05-04 10:43:00,13.353,13.42,13.286,13.289,400000.0
2007-05-04 10:44:00,13.305,13.352,13.217,13.319,900000.0
2007-05-04 10:45:00,13.346,13.386,13.25,13.331,350000.0
2007-05-04 10:46:00,13.316,13.366,13.229,13.366,400000.0
2007-05-04 10:47:00,13.342,13.374,13.249,13.249,350000.0
2007-05-04 10:48:00,13.295,13.398,13.261,13.368,450000.0
2007-05-04 10:49:00,13.401,13.409,13.278,13.278,600000.0
2007-05-04 10:51:00,13.35,13.407,13.248,13.369,550000.0
2007-05-04 10:52:00,13.31,13.353,13.192,13.302,950000.0
2007-05-04 10:53:00,13.305,13.345,13.2,13.266,500000.0
2007-05-04 10:54:00,13.324,13.33,13.227,13.241,700000.0
2007-05-04 10:55:00,13.316,13.405,13.258,13.266,800000.0
2007-05-04 10:56:00,13.285,13.369,13.21,13.363,400000.0
2007-05-04 10:57:00,13.331,13.371,13.226,13.311,450000.0
2007-05-04 10:58:00,13.231,13.339,13.196,13.267,350000.0
2007-05-04 11:00:00,13.263,13.34,13.22,13.237,350000.0
2007-05-04 11:01:00,13.207,13.341,13.207,13.294,500000.0
2007-05-04 11:02:00,13.34,13.353,13.223,13.28,400000.0
2007-05-04 11:03:00,13.255,13.338,13.205,13.248,550000.0
2007-05-04 11:04:00,13.398,13.399,13.29,13.378,400000.0
2007-05-04 11:05:00,13.246,13.394,13.246,13.273,550000.0
2007-05-04 11:06:00,13.353,13.385,13.256,13.256,350000.0
2007-05-04 11:07:00,13.285,13.338,13.216,13.338,450000.0
2007-05-04 11:08:00,13.274,13.38,13.245,13.38,350000.0
2007-05-04 11:09:00,13.358,13.358,13.245,13.339,500000.0
2007-05-04 11:10:00,13.231,13.365,13.231,13.291,400000.0
2007-05-04 11:11:00,13.327,13.354,13.233,13.335,350000.0
2007-05-04 11:12:00,13.343,13.357,13.238,13.294,300000.0
2007-05-04 11:13:00,13.34,13.379,13.243,13.351,500000.0
2007-05-04 11:14:00,13.26,13.354,13.226,13.354,400000.0
2007-05-04 11:15:00,13.228,13.343,13.219,13.262,400000.0
2007-05-04 11:16:00,13.259,13.348,13.259,13.344,500000.0
2007-05-04 11:17:00,13.363,13.363,13.248,13.343,350000.0
2007-05-04 11:18:00,13.254,13.307,13.251,13.28,350000.0
2007-05-04 11:19:00,13.243,13.369,13.243,13.354,550000.0
2007-05-04 11:20:00,13.318,13.369,13.254,13.293,400000.0
2007-05-04 11:21:00,13.356,13.356,13.21,13.304,450000.0
2007-05-04 11:22:00,13.373,13.411,13.241,13.241,400000.0
2007-05-04 11:23:00,13.199,13.32,13.199,13.225,500000.0
2007-05-04 11:24:00,13.28,13.353,13.211,13.319,550000.0
2007-05-04 11:25:00,13.254,13.348,13.23,13.232,550000.0
2007-05-04 11:26:00,13.335,13.369,13.235,13.368,400000.0
2007-05-04 11:27:00,13.266,13.41,13.266,13.384,500000.0
2007-05-04 11:29:00,13.283,13.381,13.271,13.297,500000.0
2007-05-04 11:30:00,13.348,13.348,13.224,13.224,500000.0
2007-05-04 11:31:00,13.331,13.355,13.237,13.299,350000.0
2007-05-04 11:32:00,13.318,13.34,13.248,13.28,450000.0
2007-05-04 11:33:00,13.242,13.392,13.242,13.291,350000.0
2007-05-04 11:34:00,13.332,13.332,13.208,13.309,400000.0
2007-05-04 11:35:00,13.313,13.36,13.219,13.297,450000.0
2007-05-04 11:36:00,13.22,13.331,13.187,13.273,550000.0
2007-05-04 11:37:00,13.273,13.37,13.197,13.31,400000.0
2007-05-04 11:38:00,13.308,13.326,13.239,13.313,400000.0
2007-05-04 11:39:00,13.255,13.336,13.211,13.249,350000.0
2007-05-04 11:40:00,13.271,13.34,13.228,13.301,400000.0
2007-05-04 11:41:00,13.246,13.328,13.246,13.259,350000.0
2007-05-04 11:42:00,13.227,13.337,13.169,13.337,500000.0
2007-05-04 11:43:00,13.347,13.355,13.243,13.355,350000.0
2007-05-04 11:44:00,13.324,13.329,13.198,13.293,450000.0
2007-05-04 11:45:00,13.227,13.309,13.198,13.309,550000.0
2007-05-04 11:46:00,13.326,13.368,13.236,13.253,400000.0
2007-05-04 11:47:00,13.291,13.352,13.193,13.294,500000.0
2007-05-04 11:48:00,13.293,13.32,13.225,13.317,400000.0
2007-05-04 11:49:00,13.31,13.365,13.238,13.301,350000.0
2007-05-04 11:50:00,13.315,13.36,13.244,13.36,350000.0
2007-05-04 11:51:00,13.227,13.346,13.227,13.326,450000.0
2007-05-04 11:52:00,13.284,13.394,13.257,13.354,450000.0
2007-05-04 11:53:00,13.245,13.364,13.245,13.273,400000.0
2007-05-04 11:54:00,13.354,13.4,13.263,13.31,550000.0
2007-05-04 11:55:00,13.288,13.351,13.229,13.351,350000.0
2007-05-04 11:56:00,13.292,13.328,13.25,13.253,350000.0
2007-05-04 11:57:00,13.343,13.361,13.23,13.323,450000.0
2007-05-04 11:58:00,13.206,13.342,13.206,13.342,350000.0
2007-05-04 11:59:00,13.301,13.324,13.192,13.262,450000.0
2007-05-04 12:00:00,13.306,13.306,13.219,13.219,350000.0
2007-05-04 12:01:00,13.346,13.4,13.256,13.285,500000.0
2007-05-04 12:02:00,13.319,13.376,13.244,13.244,400000.0
2007-05-04 12:03:00,13.231,13.263,13.231,13.257,250000.0
2007-05-04 12:04:00,13.263,13.326,13.222,13.222,350000.0
2007-05-04 12:05:00,13.31,13.337,13.206,13.254,350000.0
2007-05-04 12:06:00,13.314,13.327,13.253,13.327,350000.0
2007-05-04 12:07:00,13.326,13.326,13.157,13.263,450000.0
2007-05-04 12:08:00,13.327,13.327,13.194,13.32,450000.0
2007-05-04 12:09:00,13.223,13.306,13.221,13.257,350000.0
2007-05-04 12:10:00,13.28,13.317,13.211,13.259,400000.0
2007-05-04 12:11:00,13.244,13.399,13.233,13.334,500000.0
2007-05-04 12:12:00,13.224,13.362,13.207,13.207,350000.0
2007-05-04 12:13:00,13.264,13.326,13.209,13.292,400000.0
2007-05-04 12:14:00,13.293,13.329,13.178,13.329,400000.0
2007-05-04 12:16:00,13.254,13.281,13.174,13.228,400000.0
2007-05-04 12:17:00,13.273,13.33,13.273,13.33,400000.0
2007-05-04 12:18:00,13.303,13.303,13.189,13.198,450000.0
2007-05-04 12:19:00,13.261,13.295,13.174,13.211,450000.0
2007-05-04 12:20:00,13.258,13.339,13.179,13.254,500000.0
2007-05-04 12:21:00,13.316,13.341,13.209,13.314,500000.0
2007-05-04 12:22:00,13.215,13.378,13.215,13.266,450000.0
2007-05-04 12:23:00,13.333,13.333,13.193,13.219,400000.0
2007-05-04 12:24:00,13.335,13.335,13.203,13.312,600000.0
2007-05-04 12:25:00,13.346,13.354,13.212,13.272,500000.0
2007-05-04 12:26:00,13.307,13.307,13.175,13.227,450000.0
2007-05-04 12:27:00,13.312,13.333,13.227,13.307,550000.0
2007-05-04 12:28:00,13.328,13.366,13.231,13.28,500000.0
2007-05-04 12:29:00,13.312,13.352,13.268,13.343,450000.0
2007-05-04 12:30:00,13.337,13.339,13.235,13.318,350000.0
2007-05-04 12:31:00,13.329,13.329,13.266,13.319,350000.0
2007-05-04 12:32:00,13.294,13.353,13.259,13.334,400000.0
2007-05-04 12:33:00,13.331,13.369,13.238,13.238,500000.0
2007-05-04 12:34:00,13.241,13.364,13.224,13.224,450000.0
2007-05-04 12:35:00,13.349,13.363,13.247,13.247,350000.0
2007-05-04 12:36:00,13.327,13.358,13.234,13.245,350000.0
2007-05-04 12:37:00,13.367,13.403,13.289,13.289,500000.0
2007-05-04 12:38:00,13.322,13.368,13.234,13.305,450000.0
2007-05-04 12:39:00,13.328,13.366,13.225,13.322,450000.0
2007-05-04 12:40:00,13.289,13.353,13.24,13.283,450000.0
2007-05-04 12:41:00,13.296,13.338,13.219,13.328,450000.0
2007-05-04 12:42:00,13.25,13.363,13.25,13.308,550000.0
2007-05-04 12:43:00,13.298,13.312,13.187,13.248,500000.0
2007-05-04 12:44:00,13.322,13.37,13.252,13.258,450000.0
2007-05-04 12:45:00,13.286,13.375,13.236,13.29,400000.0
2007-05-04 12:46:00,13.247,13.374,13.238,13.238,500000.0
2007-05-04 12:47:00,13.275,13.365,13.217,13.291,350000.0
2007-05-04 12:48:00,13.253,13.353,13.189,13.328,550000.0
2007-05-04 12:49:00,13.295,13.387,13.239,13.252,450000.0
2007-05-04 12:50:00,13.273,13.408,13.273,13.318,400000.0
2007-05-04 12:51:00,13.31,13.346,13.239,13.256,450000.0
2007-05-04 12:52:00,13.292,13.38,13.269,13.356,500000.0
2007-05-04 12:53:00,13.269,13.373,13.269,13.354,500000.0
2007-05-04 12:54:00,13.348,13.348,13.221,13.293,450000.0
2007-05-04 12:55:00,13.284,13.372,13.245,13.372,450000.0
2007-05-04 12:56:00,13.349,13.384,13.266,13.278,450000.0
2007-05-04 12:57:00,13.355,13.406,13.257,13.257,400000.0
2007-05-04 12:58:00,13.267,13.368,13.201,13.261,400000.0
2007-05-04 12:59:00,13.285,13.319,13.213,13.319,450000.0
2007-05-04 13:00:00,13.34,13.34,13.199,13.278,500000.0
2007-05-04 13:01:00,13.227,13.389,13.227,13.334,400000.0
2007-05-04 13:02:00,13.262,13.374,13.262,13.313,400000.0
2007-05-04 13:03:00,13.301,13.371,13.216,13.216,450000.0
2007-05-04 13:05:00,13.277,13.409,13.277,13.354,400000.0
2007-05-04 13:06:00,13.382,13.382,13.254,13.344,450000.0
2007-05-04 13:07:00,13.355,13.357,13.239,13.31,500000.0
2007-05-04 13:08:00,13.297,13.386,13.276,13.276,400000.0
2007-05-04 13:09:00,13.373,13.373,13.212,13.239,450000.0
2007-05-04 13:10:00,13.317,13.398,13.25,13.273,500000.0
2007-05-04 13:11:00,13.291,13.376,13.291,13.355,400000.0
2007-05-04 13:12:00,13.373,13.389,13.275,13.275,550000.0
2007-05-04 13:13:00,13.374,13.374,13.214,13.321,450000.0
2007-05-04 13:14:00,13.213,13.344,13.213,13.344,350000.0
2007-05-04 13:15:00,13.291,13.377,13.225,13.335,400000.0
2007-05-04 13:16:00,13.344,13.344,13.229,13.315,350000.0
2007-05-04 13:17:00,13.362,13.379,13.26,13.374,450000.0
2007-05-04 13:18:00,13.238,13.374,13.238,13.366,400000.0
2007-05-04 13:19:00,13.292,13.359,13.223,13.269,400000.0
2007-05-04 13:20:00,13.288,13.357,13.249,13.326,500000.0
2007-05-04 13:21:00,13.279,13.42,13.279,13.28,350000.0
2007-05-04 13:22:00,13.304,13.4,13.3,13.317,400000.0
2007-05-04 13:23:00,13.351,13.389,13.325,13.381,350000.0
2007-05-04 13:24:00,13.379,13.409,13.273,13.398,450000.0
2007-05-04 13:25:00,13.384,13.405,13.305,13.405,350000.0
2007-05-04 13:26:00,13.385,13.418,13.314,13.4,500000.0
2007-05-04 13:27:00,13.313,13.414,13.313,13.376,500000.0
2007-05-04 13:28:00,13.37,13.417,13.282,13.322,400000.0
2007-05-04 13:29:00,13.413,13.425,13.277,13.381,350000.0
2007-05-04 13:30:00,13.405,13.405,13.281,13.297,450000.0
2007-05-04 13:31:00,13.272,13.371,13.272,13.371,450000.0
2007-05-04 13:32:00,13.325,13.412,13.28,13.28,500000.0
2007-05-04 13:33:00,13.338,13.397,13.282,13.321,350000.0
2007-05-04 13:34:00,13.255,13.385,13.249,13.286,350000.0
2007-05-04 13:35:00,13.322,13.375,13.246,13.367,550000.0
2007-05-04 13:36:00,13.331,13.401,13.267,13.356,450000.0
2007-05-04 13:37:00,13.291,13.373,13.289,13.368,350000.0
2007-05-04 13:38:00,13.328,13.408,13.276,13.408,400000.0
2007-05-04 13:39:00,13.356,13.407,13.289,13.361,500000.0
2007-05-04 13:40:00,13.366,13.405,13.275,13.384,350000.0
2007-05-04 13:41:00,13.261,13.386,13.256,13.386,400000.0
2007-05-04 13:42:00,13.396,13.396,13.31,13.362,350000.0
2007-05-04 13:43:00,13.375,13.438,13.299,13.372,500000.0
2007-05-04 13:44:00,13.275,13.406,13.261,13.306,350000.0
2007-05-04 13:45:00,13.291,13.406,13.266,13.367,400000.0
2007-05-04 13:46:00,13.304,13.381,13.271,13.322,450000.0
2007-05-04 13:48:00,13.347,13.368,13.259,13.333,400000.0
2007-05-04 13:49:00,13.262,13.395,13.262,13.363,350000.0
2007-05-04 13:50:00,13.32,13.346,13.286,13.286,450000.0
2007-05-04 13:51:00,13.391,13.404,13.29,13.29,350000.0
2007-05-04 13:52:00,13.417,13.417,13.292,13.375,350000.0
2007-05-04 13:53:00,13.318,13.401,13.273,13.312,450000.0
2007-05-04 13:54:00,13.363,13.433,13.304,13.396,400000.0
2007-05-04 13:55:00,13.367,13.404,13.312,13.346,350000.0
2007-05-04 13:56:00,13.343,13.406,13.27,13.396,400000.0
2007-05-04 13:57:00,13.356,13.419,13.303,13.303,400000.0
2007-05-04 13:58:00,13.28,13.412,13.28,13.412,350000.0
2007-05-04 13:59:00,13.27,13.42,13.27,13.42,450000.0
2007-05-04 14:00:00,13.363,13.364,13.256,13.307,350000.0
2007-05-04 14:01:00,13.359,13.404,13.284,13.404,400000.0
2007-05-04 14:02:00,13.41,13.424,13.304,13.375,350000.0
2007-05-04 14:03:00,13.406,13.418,13.342,13.41,350000.0
2007-05-04 14:04:00,13.34,13.428,13.34,13.428,350000.0
2007-05-04 14:05:00,13.402,13.418,13.264,13.334,400000.0
2007-05-04 14:06:00,13.431,13.448,13.337,13.4,550000.0
2007-05-04 14:07:00,13.408,13.461,13.322,13.423,400000.0
2007-05-04 14:08:00,13.353,13.423,13.311,13.374,400000.0
2007-05-04 14:09:00,13.275,13.42,13.275,13.334,550000.0
2007-05-04 14:10:00,13.327,13.42,13.326,13.355,350000.0
2007-05-04 14:11:00,13.386,13.439,13.347,13.439,400000.0
2007-05-04 14:12:00,13.436,13.446,13.402,13.446,450000.0
2007-05-04 14:13:00,13.415,13.415,13.314,13.333,350000.0
2007-05-04 14:14:00,13.33,13.445,13.305,13.387,500000.0
2007-05-04 14:15:00,13.31,13.452,13.31,13.433,500000.0
2007-05-04 14:16:00,13.35,13.467,13.335,13.391,450000.0
2007-05-04 14:17:00,13.399,13.399,13.316,13.35,450000.0
2007-05-04 14:18:00,13.314,13.428,13.297,13.428,400000.0
2007-05-04 14:19:00,13.406,13.43,13.269,13.418,500000.0
2007-05-04 14:20:00,13.335,13.44,13.335,13.359,350000.0
2007-05-04 14:21:00,13.334,13.44,13.322,13.398,450000.0
2007-05-04 14:22:00,13.434,13.466,13.326,13.466,450000.0
2007-05-04 14:23:00,13.388,13.472,13.388,13.391,400000.0
2007-05-04 14:24:00,13.462,13.473,13.365,13.431,400000.0
2007-05-04 14:25:00,13.354,13.388,13.294,13.307,350000.0
2007-05-04 14:26:00,13.324,13.397,13.264,13.335,350000.0
2007-05-04 14:27:00,13.339,13.385,13.287,13.379,400000.0
2007-05-04 14:28:00,13.373,13.373,13.282,13.327,400000.0
2007-05-04 14:29:00,13.322,13.385,13.252,13.353,350000.0
2007-05-04 14:30:00,13.372,13.404,13.286,13.388,400000.0
2007-05-04 14:31:00,13.433,13.433,13.349,13.356,400000.0
2007-05-04 14:32:00,13.288,13.396,13.288,13.391,400000.0
2007-05-04 14:33:00,13.373,13.426,13.349,13.415,400000.0
2007-05-04 14:34:00,13.375,13.402,13.288,13.288,450000.0
2007-05-04 14:35:00,13.38,13.383,13.317,13.319,350000.0
2007-05-04 14:36:00,13.323,13.421,13.286,13.394,450000.0
2007-05-04 14:37:00,13.313,13.412,13.294,13.412,550000.0
2007-05-04 14:38:00,13.326,13.379,13.27,13.379,450000.0
2007-05-04 14:39:00,13.379,13.459,13.311,13.428,550000.0
2007-05-04 14:40:00,13.346,13.403,13.282,13.358,400000.0
2007-05-04 14:41:00,13.324,13.427,13.307,13.383,550000.0
2007-05-04 14:42:00,13.297,13.422,13.297,13.408,400000.0
2007-05-04 14:43:00,13.402,13.436,13.296,13.436,500000.0
2007-05-04 14:44:00,13.317,13.393,13.284,13.393,450000.0
2007-05-04 14:45:00,13.364,13.436,13.339,13.417,400000.0
2007-05-04 14:46:00,13.424,13.456,13.341,13.37,350000.0
2007-05-04 14:47:00,13.426,13.468,13.338,13.448,350000.0
2007-05-04 14:48:00,13.436,13.483,13.395,13.445,400000.0
2007-05-04 14:49:00,13.449,13.449,13.306,13.311,500000.0
2007-05-04 14:50:00,13.343,13.422,13.291,13.291,400000.0
2007-05-04 14:51:00,13.421,13.421,13.333,13.394,350000.0
2007-05-04 14:52:00,13.424,13.424,13.346,13.362,450000.0
2007-05-04 14:53:00,13.334,13.407,13.304,13.372,400000.0
2007-05-04 14:54:00,13.24,13.396,13.24,13.303,550000.0
2007-05-04 14:55:00,13.377,13.377,13.264,13.266,450000.0
2007-05-04 14:56:00,13.418,13.441,13.32,13.428,550000.0
2007-05-04 14:57:00,13.406,13.422,13.326,13.352,350000.0
2007-05-04 14:58:00,13.34,13.42,13.331,13.398,400000.0
2007-05-04 14:59:00,13.344,13.411,13.239,13.411,550000.0
2007-05-04 15:00:00,13.322,13.472,13.322,13.358,450000.0
2007-05-04 15:01:00,13.394,13.446,13.332,13.407,450000.0
2007-05-04 15:02:00,13.324,13.44,13.299,13.389,450000.0
2007-05-04 15:03:00,13.403,13.44,13.29,13.44,500000.0
2007-05-04 15:04:00,13.341,13.428,13.304,13.33,550000.0
2007-05-04 15:05:00,13.307,13.414,13.3,13.341,550000.0
2007-05-04 15:06:00,13.407,13.415,13.381,13.381,400000.0
2007-05-04 15:07:00,13.306,13.411,13.28,13.403,350000.0
2007-05-04 15:08:00,13.298,13.422,13.281,13.374,500000.0
2007-05-04 15:09:00,13.407,13.418,13.28,13.301,450000.0
2007-05-04 15:10:00,13.361,13.434,13.297,13.355,400000.0
2007-05-04 15:11:00,13.358,13.45,13.322,13.363,500000.0
2007-05-04 15:12:00,13.392,13.464,13.37,13.444,400000.0
2007-05-04 15:13:00,13.463,13.489,13.356,13.476,400000.0
2007-05-04 15:14:00,13.46,13.469,13.349,13.354,450000.0
2007-05-04 15:15:00,13.447,13.447,13.305,13.384,400000.0
2007-05-04 15:16:00,13.329,13.469,13.329,13.469,350000.0
2007-05-04 15:17:00,13.409,13.463,13.332,13.409,450000.0
2007-05-04 15:18:00,13.48,13.48,13.339,13.414,400000.0
2007-05-04 15:19:00,13.423,13.494,13.398,13.445,450000.0
2007-05-04 15:20:00,13.4,13.466,13.368,13.466,400000.0
2007-05-04 15:21:00,13.387,13.436,13.352,13.436,400000.0
2007-05-04 15:22:00,13.478,13.484,13.391,13.391,550000.0
2007-05-04 15:23:00,13.387,13.476,13.387,13.447,400000.0
2007-05-04 15:24:00,13.333,13.47,13.326,13.344,450000.0
2007-05-04 15:25:00,13.446,13.469,13.354,13.429,350000.0
2007-05-04 15:26:00,13.347,13.443,13.347,13.353,550000.0
2007-05-04 15:27:00,13.385,13.481,13.375,13.397,350000.0
2007-05-04 15:28:00,13.383,13.458,13.38,13.438,350000.0
2007-05-04 15:29:00,13.471,13.471,13.339,13.371,400000.0
2007-05-04 15:30:00,13.424,13.451,13.327,13.379,450000.0
2007-05-04 15:31:00,13.384,13.479,13.369,13.369,500000.0
2007-05-04 15:32:00,13.477,13.477,13.316,13.417,500000.0
2007-05-04 15:33:00,13.414,13.42,13.332,13.42,400000.0
2007-05-04 15:34:00,13.376,13.461,13.368,13.461,450000.0
2007-05-04 15:35:00,13.446,13.534,13.333,13.417,500000.0
2007-05-04 15:36:00,13.423,13.471,13.349,13.452,550000.0
2007-05-04 15:37:00,13.34,13.483,13.34,13.483,500000.0
2007-05-04 15:38:00,13.416,13.508,13.414,13.414,450000.0
2007-05-04 15:39:00,13.455,13.455,13.289,13.311,450000.0
2007-05-04 15:40:00,13.353,13.453,13.334,13.352,450000.0
2007-05-04 15:41:00,13.344,13.475,13.344,13.434,400000.0
2007-05-04 15:42:00,13.467,13.467,13.335,13.361,350000.0
2007-05-04 15:43:00,13.436,13.464,13.355,13.404,450000.0
2007-05-04 15:44:00,13.461,13.48,13.377,13.471,350000.0
2007-05-04 15:45:00,13.469,13.469,13.35,13.451,450000.0
2007-05-04 15:46:00,13.363,13.47,13.343,13.356,400000.0
2007-05-04 15:47:00,13.454,13.509,13.361,13.373,550000.0
2007-05-04 15:48:00,13.376,13.445,13.351,13.364,350000.0
2007-05-04 15:49:00,13.429,13.48,13.415,13.48,350000.0
2007-05-04 15:50:00,13.389,13.491,13.372,13.454,550000.0
2007-05-04 15:51:00,13.368,13.489,13.351,13.489,550000.0
2007-05-04 15:52:00,13.343,13.459,13.332,13.332,350000.0
2007-05-04 15:53:00,13.456,13.489,13.341,13.424,500000.0
2007-05-04 15:54:00,13.439,13.452,13.385,13.452,450000.0
2007-05-04 15:55:00,13.326,13.445,13.326,13.445,500000.0
2007-05-04 15:56:00,13.333,13.481,13.333,13.413,450000.0
2007-05-04 15:57:00,13.372,13.421,13.344,13.386,450000.0
2007-05-04 15:58:00,13.34,13.448,13.296,13.448,500000.0
2007-05-04 15:59:00,13.475,13.475,13.358,13.385,450000.0
2007-05-04 16:00:00,13.425,13.457,13.303,13.42,500000.0
2007-05-04 16:01:00,13.455,13.459,13.343,13.343,400000.0
2007-05-04 16:02:00,13.352,13.482,13.342,13.413,550000.0
2007-05-04 16:03:00,13.379,13.49,13.349,13.447,400000.0
2007-05-04 16:04:00,13.333,13.448,13.318,13.422,550000.0
2007-05-04 16:05:00,13.457,13.457,13.342,13.4,350000.0
2007-05-04 16:06:00,13.361,13.462,13.323,13.419,350000.0
2007-05-04 16:07:00,13.372,13.442,13.357,13.357,500000.0
2007-05-04 16:08:00,13.333,13.418,13.328,13.355,550000.0
2007-05-04 16:09:00,13.337,13.447,13.319,13.447,350000.0
2007-05-04 16:10:00,13.422,13.426,13.329,13.417,500000.0
2007-05-04 16:11:00,13.313,13.44,13.285,13.285,500000.0
2007-05-04 16:12:00,13.372,13.416,13.345,13.374,350000.0
2007-05-04 16:13:00,13.352,13.45,13.352,13.45,450000.0
2007-05-04 16:14:00,13.447,13.447,13.312,13.37,500000.0
2007-05-04 16:15:00,13.426,13.435,13.315,13.328,350000.0
2007-05-04 16:16:00,13.368,13.442,13.323,13.405,550000.0
2007-05-04 16:17:00,13.405,13.436,13.315,13.315,350000.0
2007-05-04 16:18:00,13.456,13.467,13.328,13.425,400000.0
2007-05-04 16:19:00,13.372,13.454,13.352,13.352,500000.0
2007-05-04 16:20:00,13.472,13.515,13.37,13.37,550000.0
2007-05-04 16:21:00,13.419,13.445,13.36,13.36,400000.0
2007-05-04 16:22:00,13.429,13.456,13.366,13.407,450000.0
2007-05-04 16:23:00,13.35,13.491,13.35,13.362,400000.0
2007-05-04 16:24:00,13.424,13.473,13.347,13.473,550000.0
2007-05-04 16:25:00,13.449,13.475,13.397,13.458,350000.0
2007-05-04 16:26:00,13.416,13.436,13.298,13.298,550000.0
2007-05-04 16:27:00,13.434,13.466,13.322,13.435,500000.0
2007-05-04 16:28:00,13.408,13.456,13.361,13.456,400000.0
2007-05-04 16:29:00,13.392,13.478,13.365,13.389,400000.0
2007-05-04 16:30:00,13.349,13.435,13.313,13.43,550000.0
2007-05-04 16:31:00,13.378,13.478,13.335,13.386,400000.0
2007-05-04 16:32:00,13.404,13.48,13.356,13.48,400000.0
2007-05-04 16:33:00,13.347,13.477,13.347,13.399,350000.0
2007-05-04 16:34:00,13.423,13.477,13.378,13.477,350000.0
2007-05-04 16:35:00,13.395,13.529,13.369,13.415,500000.0
2007-05-04 16:36:00,13.424,13.483,13.399,13.401,500000.0
2007-05-04 16:37:00,13.47,13.506,13.408,13.408,500000.0
2007-05-04 16:38:00,13.283,13.422,13.283,13.309,450000.0
2007-05-04 16:39:00,13.396,13.478,13.364,13.454,500000.0
2007-05-04 16:40:00,13.389,13.477,13.389,13.473,350000.0
2007-05-04 16:41:00,13.366,13.452,13.366,13.367,350000.0
2007-05-04 16:42:00,13.373,13.477,13.357,13.477,500000.0
2007-05-04 16:43:00,13.354,13.481,13.354,13.397,350000.0
2007-05-04 16:44:00,13.461,13.502,13.385,13.48,550000.0
2007-05-04 16:45:00,13.388,13.447,13.325,13.341,400000.0
2007-05-04 16:46:00,13.39,13.444,13.368,13.439,350000.0
2007-05-04 16:47:00,13.375,13.473,13.342,13.374,600000.0
2007-05-04 16:48:00,13.454,13.479,13.343,13.415,500000.0
2007-05-04 16:49:00,13.433,13.464,13.352,13.352,450000.0
2007-05-04 16:50:00,13.377,13.472,13.377,13.414,400000.0
2007-05-04 16:51:00,13.483,13.5,13.382,13.382,400000.0
2007-05-04 16:52:00,13.406,13.495,13.36,13.495,400000.0
2007-05-04 16:53:00,13.422,13.509,13.394,13.435,350000.0
2007-05-04 16:54:00,13.381,13.502,13.358,13.44,450000.0
2007-05-04 16:55:00,13.476,13.503,13.389,13.442,550000.0
2007-05-04 16:56:00,13.438,13.559,13.401,13.425,400000.0
2007-05-04 16:57:00,13.414,13.521,13.414,13.443,500000.0
2007-05-04 16:58:00,13.433,13.542,13.433,13.435,500000.0
2007-05-04 16:59:00,13.436,13.506,13.416,13.42,400000.0
2007-05-04 17:00:00,13.514,13.514,13.42,13.435,350000.0
2007-05-04 17:01:00,13.483,13.565,13.444,13.466,500000.0
2007-05-04 17:02:00,13.481,13.554,13.467,13.504,400000.0
2007-05-04 17:03:00,13.46,13.533,13.411,13.494,500000.0
2007-05-04 17:04:00,13.462,13.537,13.415,13.48,350000.0
2007-05-04 17:05:00,13.559,13.559,13.416,13.495,400000.0
2007-05-04 17:06:00,13.56,13.56,13.396,13.497,350000.0
2007-05-04 17:07:00,13.497,13.504,13.389,13.449,500000.0
2007-05-04 17:08:00,13.391,13.525,13.39,13.454,500000.0
2007-05-04 17:09:00,13.524,13.524,13.389,13.405,450000.0
2007-05-04 17:10:00,13.496,13.528,13.415,13.483,350000.0
2007-05-04 17:11:00,13.515,13.533,13.39,13.408,400000.0
2007-05-04 17:12:00,13.49,13.524,13.429,13.429,400000.0
2007-05-04 17:13:00,13.489,13.489,13.373,13.406,450000.0
2007-05-04 17:14:00,13.424,13.486,13.349,13.486,550000.0
2007-05-04 17:15:00,13.401,13.496,13.343,13.414,350000.0
2007-05-04 17:16:00,13.468,13.468,13.325,13.422,450000.0
2007-05-04 17:17:00,13.409,13.49,13.392,13.465,450000.0
2007-05-04 17:18:00,13.44,13.477,13.39,13.477,350000.0
2007-05-04 17:19:00,13.484,13.484,13.366,13.406,450000.0
2007-05-04 17:20:00,13.426,13.485,13.358,13.377,350000.0
2007-05-04 17:21:00,13.408,13.506,13.364,13.422,500000.0
2007-05-04 17:22:00,13.374,13.477,13.374,13.419,500000.0
2007-05-04 17:23:00,13.363,13.442,13.325,13.437,550000.0
2007-05-04 17:24:00,13.445,13.445,13.351,13.366,350000.0
2007-05-04 17:25:00,13.464,13.509,13.403,13.484,400000.0
2007-05-04 17:26:00,13.363,13.473,13.355,13.355,450000.0
2007-05-04 17:27:00,13.444,13.489,13.375,13.451,400000.0
2007-05-04 17:28:00,13.411,13.488,13.354,13.364,550000.0
2007-05-04 17:29:00,13.375,13.485,13.375,13.482,500000.0
2007-05-04 17:30:00,13.346,13.482,13.346,13.482,450000.0
2007-05-04 17:31:00,13.436,13.482,13.352,13.437,600000.0
2007-05-04 17:32:00,13.404,13.525,13.399,13.459,400000.0
2007-05-04 17:33:00,13.357,13.48,13.357,13.48,400000.0
2007-05-04 17:34:00,13.463,13.546,13.387,13.514,450000.0
2007-05-04 17:35:00,13.449,13.524,13.385,13.437,500000.0
2007-05-04 17:36:00,13.457,13.52,13.378,13.489,450000.0
2007-05-04 17:37:00,13.479,13.479,13.338,13.434,550000.0
2007-05-04 17:38:00,13.423,13.506,13.404,13.468,400000.0
2007-05-04 17:39:00,13.47,13.47,13.34,13.379,350000.0
2007-05-04 17:40:00,13.406,13.532,13.406,13.492,500000.0
2007-05-04 17:41:00,13.406,13.526,13.406,13.494,350000.0
2007-05-04 17:42:00,13.371,13.503,13.371,13.446,500000.0
2007-05-04 17:43:00,13.476,13.476,13.328,13.364,400000.0
2007-05-04 17:44:00,13.473,13.482,13.383,13.459,450000.0
2007-05-04 17:45:00,13.429,13.51,13.422,13.432,550000.0
2007-05-04 17:46:00,13.435,13.512,13.386,13.501,350000.0
2007-05-04 17:47:00,13.489,13.522,13.383,13.414,400000.0
2007-05-04 17:48:00,13.494,13.509,13.419,13.509,400000.0
2007-05-04 17:49:00,13.457,13.488,13.393,13.448,350000.0
2007-05-04 17:50:00,13.485,13.512,13.398,13.398,550000.0
2007-05-04 17:51:00,13.417,13.476,13.346,13.404,550000.0
2007-05-04 17:52:00,13.472,13.486,13.359,13.369,350000.0
2007-05-04 17:53:00,13.45,13.479,13.408,13.408,500000.0
2007-05-04 17:54:00,13.427,13.517,13.37,13.517,350000.0
2007-05-04 17:55:00,13.422,13.558,13.422,13.491,350000.0
2007-05-04 17:56:00,13.352,13.521,13.352,13.428,400000.0
2007-05-04 17:57:00,13.492,13.507,13.432,13.473,400000.0
2007-05-04 17:58:00,13.457,13.477,13.395,13.441,450000.0
2007-05-04 17:59:00,13.366,13.482,13.36,13.482,350000.0
2007-05-04 18:00:00,13.382,13.486,13.382,13.467,350000.0
2007-05-04 18:01:00,13.468,13.482,13.36,13.447,500000.0
2007-05-04 18:02:00,13.384,13.473,13.384,13.457,500000.0
2007-05-04 18:03:00,13.427,13.451,13.392,13.434,350000.0
2007-05-04 18:04:00,13.471,13.471,13.32,13.344,450000.0
2007-05-04 18:05:00,13.475,13.528,13.381,13.407,750000.0
2007-05-04 18:06:00,13.494,13.511,13.402,13.426,350000.0
2007-05-04 18:07:00,13.426,13.438,13.33,13.33,550000.0
2007-05-04 18:08:00,13.373,13.459,13.372,13.372,400000.0
2007-05-04 18:09:00,13.463,13.487,13.394,13.487,550000.0
2007-05-04 18:10:00,13.454,13.492,13.362,13.432,400000.0
2007-05-04 18:11:00,13.376,13.469,13.343,13.445,450000.0
2007-05-04 18:12:00,13.475,13.475,13.337,13.439,400000.0
2007-05-04 18:13:00,13.401,13.498,13.393,13.498,300000.0
2007-05-04 18:14:00,13.391,13.511,13.391,13.456,400000.0
2007-05-04 18:15:00,13.43,13.48,13.394,13.394,350000.0
2007-05-04 18:16:00,13.36,13.442,13.326,13.326,400000.0
2007-05-04 18:17:00,13.338,13.489,13.328,13.398,400000.0
2007-05-04 18:18:00,13.426,13.455,13.331,13.331,500000.0
2007-05-04 18:19:00,13.447,13.468,13.349,13.373,400000.0
2007-05-04 18:20:00,13.372,13.462,13.326,13.443,400000.0
2007-05-04 18:21:00,13.393,13.466,13.358,13.426,550000.0
2007-05-04 18:22:00,13.357,13.458,13.357,13.399,400000.0
2007-05-04 18:23:00,13.48,13.491,13.403,13.471,400000.0
2007-05-04 18:24:00,13.454,13.463,13.376,13.463,350000.0
2007-05-04 18:25:00,13.372,13.435,13.327,13.363,500000.0
2007-05-04 18:26:00,13.379,13.46,13.351,13.46,550000.0
2007-05-04 18:27:00,13.432,13.437,13.326,13.409,350000.0
2007-05-04 18:28:00,13.411,13.416,13.299,13.416,350000.0
2007-05-04 18:29:00,13.341,13.446,13.317,13.446,350000.0
2007-05-04 18:30:00,13.398,13.433,13.284,13.374,450000.0
2007-05-04 18:31:00,13.342,13.443,13.338,13.348,1550000.0
2007-05-04 18:32:00,13.312,13.404,13.264,13.343,450000.0
2007-05-04 18:33:00,13.44,13.44,13.346,13.438,350000.0
2007-05-04 18:34:00,13.407,13.445,13.332,13.416,400000.0
2007-05-04 18:35:00,13.356,13.434,13.347,13.347,350000.0
2007-05-04 18:36:00,13.324,13.408,13.263,13.353,550000.0
2007-05-04 18:37:00,13.315,13.389,13.288,13.389,400000.0
2007-05-04 18:38:00,13.405,13.418,13.29,13.364,450000.0
2007-05-04 18:39:00,13.383,13.39,13.3,13.383,400000.0
2007-05-04 18:40:00,13.379,13.394,13.267,13.306,450000.0
2007-05-04 18:41:00,13.328,13.39,13.309,13.358,500000.0
2007-05-04 18:42:00,13.341,13.422,13.285,13.321,550000.0
2007-05-04 18:43:00,13.414,13.414,13.254,13.35,400000.0
2007-05-04 18:44:00,13.376,13.376,13.28,13.28,250000.0
2007-05-04 18:45:00,13.288,13.342,13.288,13.342,300000.0
2007-05-04 18:46:00,13.253,13.365,13.23,13.365,350000.0
2007-05-04 18:47:00,13.247,13.386,13.247,13.347,400000.0
2007-05-04 18:48:00,13.333,13.368,13.26,13.26,400000.0
2007-05-04 18:49:00,13.272,13.403,13.272,13.403,250000.0
2007-05-04 18:50:00,13.377,13.416,13.299,13.352,550000.0
2007-05-04 18:51:00,13.381,13.407,13.307,13.316,450000.0
2007-05-04 18:52:00,13.408,13.408,13.297,13.403,300000.0
2007-05-04 18:53:00,13.375,13.404,13.335,13.399,450000.0
2007-05-04 18:54:00,13.325,13.406,13.319,13.319,400000.0
2007-05-04 18:55:00,13.293,13.398,13.261,13.344,350000.0
2007-05-04 18:56:00,13.361,13.39,13.286,13.318,450000.0
2007-05-04 18:57:00,13.404,13.404,13.257,13.373,450000.0
2007-05-04 18:58:00,13.391,13.397,13.318,13.364,350000.0
2007-05-04 18:59:00,13.325,13.37,13.325,13.339,450000.0
2007-05-04 19:00:00,13.324,13.396,13.259,13.394,350000.0
2007-05-04 19:01:00,13.303,13.342,13.247,13.317,500000.0
2007-05-04 19:02:00,13.303,13.365,13.265,13.361,400000.0
2007-05-04 19:03:00,13.303,13.387,13.292,13.383,500000.0
2007-05-04 19:04:00,13.358,13.372,13.305,13.372,400000.0
2007-05-04 19:05:00,13.302,13.409,13.302,13.34,350000.0
2007-05-04 19:06:00,13.349,13.39,13.241,13.39,400000.0
2007-05-04 19:07:00,13.369,13.459,13.288,13.288,350000.0
2007-05-04 19:08:00,13.291,13.397,13.251,13.397,500000.0
2007-05-04 19:09:00,13.323,13.437,13.266,13.347,400000.0
2007-05-04 19:10:00,13.354,13.397,13.297,13.397,550000.0
2007-05-04 19:11:00,13.325,13.405,13.325,13.337,400000.0
2007-05-04 19:12:00,13.314,13.41,13.314,13.384,350000.0
2007-05-04 19:13:00,13.39,13.453,13.29,13.295,450000.0
2007-05-04 19:14:00,13.282,13.385,13.279,13.385,400000.0
2007-05-04 19:15:00,13.325,13.408,13.299,13.408,500000.0
2007-05-04 19:16:00,13.41,13.416,13.359,13.385,350000.0
2007-05-04 19:17:00,13.351,13.404,13.296,13.381,450000.0
2007-05-04 19:18:00,13.265,13.387,13.251,13.345,350000.0
2007-05-04 19:19:00,13.378,13.394,13.25,13.394,400000.0
2007-05-04 19:20:00,13.343,13.414,13.299,13.407,350000.0
2007-05-04 19:21:00,13.319,13.387,13.276,13.299,350000.0
2007-05-04 19:22:00,13.38,13.396,13.274,13.308,400000.0
2007-05-04 19:23:00,13.395,13.396,13.283,13.283,350000.0
2007-05-04 19:24:00,13.312,13.424,13.306,13.314,350000.0
2007-05-04 19:25:00,13.355,13.363,13.252,13.271,400000.0
2007-05-04 19:26:00,13.365,13.399,13.252,13.339,550000.0
2007-05-04 19:27:00,13.362,13.362,13.221,13.221,400000.0
2007-05-04 19:28:00,13.298,13.418,13.298,13.385,400000.0
2007-05-04 19:29:00,13.296,13.407,13.264,13.33,400000.0
2007-05-04 19:30:00,13.32,13.427,13.293,13.293,400000.0
2007-05-04 19:31:00,13.419,13.464,13.335,13.368,350000.0
2007-05-04 19:32:00,13.331,13.433,13.318,13.326,400000.0
2007-05-04 19:33:00,13.399,13.401,13.328,13.357,350000.0
2007-05-04 19:34:00,13.404,13.404,13.269,13.292,400000.0
2007-05-04 19:35:00,13.293,13.307,13.293,13.307,100000.0
2007-05-04 19:36:00,13.347,13.391,13.253,13.305,350000.0
2007-05-04 19:37:00,13.408,13.431,13.3,13.431,350000.0
2007-05-04 19:38:00,13.391,13.391,13.283,13.283,400000.0
2007-05-04 19:39:00,13.293,13.398,13.257,13.286,250000.0
2007-05-04 19:40:00,13.28,13.282,13.28,13.282,100000.0
2007-05-04 19:41:00,13.27,13.408,13.228,13.408,550000.0
2007-05-04 19:42:00,13.345,13.417,13.31,13.38,400000.0
2007-05-04 19:43:00,13.37,13.37,13.278,13.316,350000.0
2007-05-04 19:44:00,13.356,13.428,13.302,13.302,250000.0
2007-05-04 19:45:00,13.37,13.43,13.287,13.287,400000.0
2007-05-04 19:46:00,13.333,13.409,13.321,13.334,300000.0
2007-05-04 19:48:00,13.346,13.429,13.315,13.322,350000.0
2007-05-04 19:49:00,13.279,13.353,13.269,13.277,400000.0
2007-05-04 19:50:00,13.413,13.413,13.413,13.413,50000.0
2007-05-04 19:51:00,13.269,13.4,13.269,13.373,450000.0
2007-05-04 19:52:00,13.359,13.403,13.291,13.322,400000.0
2007-05-04 19:53:00,13.374,13.432,13.339,13.379,550000.0
2007-05-04 19:54:00,13.382,13.382,13.35,13.35,150000.0
2007-05-04 19:55:00,13.375,13.403,13.317,13.383,400000.0
2007-05-04 19:56:00,13.253,13.253,13.253,13.253,50000.0
2007-05-04 19:57:00,13.281,13.419,13.281,13.35,300000.0
2007-05-04 19:58:00,13.27,13.451,13.252,13.252,600000.0
2007-05-04 19:59:00,13.29,13.417,13.29,13.318,550000.0
2007-05-04 20:00:00,13.268,13.268,13.249,13.249,100000.0
2007-05-04 20:01:00,13.414,13.414,13.317,13.317,200000.0
2007-05-04 20:02:00,13.378,13.414,13.27,13.414,300000.0
2007-05-04 20:03:00,13.324,13.403,13.324,13.403,250000.0
2007-05-04 20:04:00,13.386,13.386,13.253,13.253,100000.0
2007-05-04 20:05:00,13.378,13.399,13.269,13.399,400000.0
2007-05-04 20:06:00,13.402,13.408,13.286,13.408,350000.0
2007-05-04 20:08:00,13.253,13.391,13.253,13.349,200000.0
2007-05-04 20:09:00,13.384,13.384,13.317,13.317,100000.0
2007-05-04 20:10:00,13.378,13.378,13.273,13.347,250000.0
2007-05-04 20:11:00,13.36,13.36,13.231,13.264,400000.0
2007-05-04 20:12:00,13.291,13.359,13.291,13.356,250000.0
2007-05-04 20:13:00,13.336,13.411,13.278,13.278,400000.0
2007-05-04 20:14:00,13.327,13.376,13.243,13.324,400000.0
2007-05-04 20:15:00,13.34,13.376,13.243,13.243,300000.0
2007-05-04 20:16:00,13.334,13.358,13.261,13.295,350000.0
2007-05-04 20:17:00,13.253,13.269,13.243,13.269,200000.0
2007-05-04 20:19:00,13.283,13.354,13.283,13.283,300000.0
2007-05-04 20:20:00,13.388,13.392,13.307,13.307,350000.0
2007-05-04 20:21:00,13.255,13.345,13.25,13.25,300000.0
2007-05-04 20:22:00,13.299,13.399,13.299,13.399,250000.0
2007-05-04 20:23:00,13.28,13.28,13.28,13.28,50000.0
2007-05-04 20:24:00,13.346,13.358,13.264,13.28,350000.0
2007-05-04 20:25:00,13.298,13.298,13.243,13.243,100000.0
2007-05-04 20:26:00,13.248,13.248,13.248,13.248,50000.0
2007-05-04 20:27:00,13.37,13.384,13.306,13.349,350000.0
2007-05-04 20:28:00,13.266,13.354,13.245,13.329,450000.0
2007-05-04 20:29:00,13.278,13.382,13.243,13.382,550000.0
2007-05-04 20:30:00,13.283,13.392,13.283,13.309,300000.0
2007-05-04 20:31:00,13.274,13.324,13.274,13.324,100000.0
2007-05-04 20:32:00,13.317,13.392,13.288,13.288,250000.0
2007-05-04 20:33:00,13.299,13.368,13.299,13.311,250000.0
2007-05-04 20:34:00,13.301,13.373,13.263,13.363,300000.0
2007-05-04 20:35:00,13.38,13.389,13.281,13.281,300000.0
2007-05-04 20:36:00,13.313,13.389,13.299,13.308,300000.0
2007-05-04 20:39:00,13.309,13.388,13.303,13.306,300000.0
2007-05-04 20:40:00,13.266,13.348,13.266,13.348,100000.0
2007-05-04 20:41:00,13.31,13.363,13.304,13.342,250000.0
2007-05-04 20:42:00,13.369,13.369,13.369,13.369,50000.0
2007-05-04 20:43:00,13.311,13.372,13.292,13.372,150000.0
2007-05-04 20:44:00,13.276,13.376,13.258,13.368,200000.0
2007-05-04 20:45:00,13.403,13.416,13.298,13.403,250000.0
2007-05-04 20:46:00,13.276,13.276,13.259,13.259,100000.0
2007-05-04 20:47:00,13.334,13.376,13.258,13.259,300000.0
2007-05-04 20:48:00,13.363,13.363,13.363,13.363,50000.0
2007-05-04 20:49:00,13.349,13.349,13.299,13.299,250000.0
2007-05-04 20:50:00,13.334,13.363,13.264,13.334,400000.0
2007-05-04 20:51:00,13.29,13.29,13.29,13.29,50000.0
2007-05-04 20:52:00,13.378,13.378,13.289,13.343,250000.0
2007-05-04 20:53:00,13.399,13.399,13.306,13.397,500000.0
2007-05-04 20:54:00,13.337,13.451,13.297,13.408,550000.0
2007-05-04 20:55:00,13.315,13.429,13.278,13.376,250000.0
2007-05-04 20:59:00,13.334,13.406,13.334,13.366,250000.0
2007-05-04 21:08:00,13.348,13.414,13.266,13.335,500000.0
2007-05-04 21:09:00,13.372,13.372,13.269,13.367,400000.0
2007-05-04 21:10:00,13.386,13.388,13.288,13.288,300000.0
2007-05-04 21:11:00,13.356,13.421,13.356,13.391,350000.0
2007-05-04 21:16:00,13.311,13.4,13.277,13.341,300000.0
2007-05-04 21:18:00,13.294,13.428,13.287,13.337,450000.0
2007-05-04 21:22:00,13.353,13.431,13.316,13.411,400000.0
2007-05-04 21:29:00,13.396,13.409,13.336,13.336,200000.0
2007-05-04 21:32:00,13.322,13.442,13.322,13.442,250000.0
2007-05-04 21:33:00,13.348,13.402,13.331,13.383,400000.0
2007-05-04 21:34:00,13.314,13.351,13.314,13.351,100000.0
2007-05-04 21:36:00,13.307,13.411,13.307,13.411,150000.0
2007-05-04 21:37:00,13.336,13.336,13.294,13.294,100000.0
2007-05-04 21:38:00,13.345,13.402,13.345,13.402,100000.0
2007-05-04 21:39:00,13.357,13.357,13.336,13.35,150000.0
2007-05-04 21:40:00,13.397,13.397,13.336,13.356,200000.0
2007-05-04 21:41:00,13.327,13.424,13.327,13.424,250000.0
2007-05-04 21:42:00,13.349,13.349,13.349,13.349,50000.0
2007-05-04 21:43:00,13.375,13.375,13.375,13.375,50000.0
2007-05-04 21:46:00,13.36,13.429,13.303,13.339,400000.0
2007-05-04 21:47:00,13.38,13.408,13.306,13.383,550000.0
2007-05-04 21:49:00,13.357,13.385,13.312,13.385,350000.0
2007-05-04 21:50:00,13.329,13.358,13.304,13.358,350000.0
2007-05-04 21:51:00,13.376,13.376,13.33,13.33,250000.0
2007-05-04 21:52:00,13.315,13.387,13.291,13.317,250000.0
2007-05-04 21:53:00,13.332,13.425,13.305,13.366,300000.0
2007-05-04 21:54:00,13.399,13.399,13.399,13.399,50000.0
2007-05-04 21:55:00,13.397,13.421,13.331,13.421,150000.0
2007-05-04 21:57:00,13.432,13.432,13.32,13.32,150000.0
2007-05-04 21:58:00,13.338,13.399,13.304,13.311,300000.0
2007-05-04 21:59:00,13.31,13.31,13.302,13.302,100000.0
2007-05-04 22:04:00,13.309,13.415,13.286,13.286,450000.0
2007-05-04 22:05:00,13.349,13.393,13.298,13.298,400000.0
2007-05-04 22:06:00,13.321,13.426,13.293,13.293,300000.0
2007-05-04 22:07:00,13.381,13.391,13.324,13.391,200000.0
2007-05-04 22:09:00,13.427,13.427,13.385,13.424,300000.0
2007-05-04 22:12:00,13.403,13.403,13.337,13.337,100000.0
2007-05-04 22:13:00,13.353,13.353,13.337,13.337,150000.0
2007-05-04 22:16:00,13.397,13.412,13.299,13.39,400000.0
2007-05-04 22:20:00,13.394,13.394,13.371,13.371,100000.0
2007-05-04 22:21:00,13.395,13.395,13.268,13.358,400000.0
2007-05-04 22:22:00,13.29,13.391,13.281,13.281,300000.0
2007-05-04 22:23:00,13.337,13.415,13.302,13.302,300000.0
2007-05-04 22:24:00,13.338,13.41,13.273,13.388,900000.0
2007-05-04 22:25:00,13.34,13.374,13.34,13.374,100000.0
2007-05-04 22:27:00,13.408,13.408,13.349,13.349,100000.0
2007-05-04 22:28:00,13.436,13.436,13.367,13.367,200000.0
2007-05-04 22:30:00,13.42,13.42,13.314,13.314,100000.0
2007-05-04 22:31:00,13.417,13.417,13.311,13.354,400000.0
2007-05-04 22:33:00,13.302,13.377,13.286,13.37,250000.0
2007-05-04 22:35:00,13.33,13.411,13.33,13.387,250000.0
2007-05-04 22:36:00,13.344,13.344,13.344,13.344,50000.0
2007-05-04 22:38:00,13.412,13.412,13.312,13.39,150000.0
2007-05-04 22:40:00,13.39,13.39,13.295,13.385,150000.0
2007-05-04 22:41:00,13.411,13.411,13.294,13.294,350000.0
2007-05-04 22:42:00,13.32,13.418,13.32,13.418,100000.0
2007-05-04 22:45:00,13.326,13.405,13.326,13.384,250000.0
2007-05-04 22:51:00,13.334,13.334,13.334,13.334,50000.0
2007-05-04 22:52:00,13.391,13.391,13.391,13.391,50000.0
2007-05-04 22:55:00,13.363,13.4,13.309,13.34,400000.0
2007-05-04 22:56:00,13.311,13.376,13.301,13.357,350000.0
2007-05-04 22:58:00,13.398,13.398,13.279,13.337,450000.0
2007-05-06 23:01:00,13.295,13.369,13.266,13.319,300000.0
2007-05-06 23:05:00,13.334,13.427,13.334,13.408,300000.0
2007-05-06 23:09:00,13.335,13.395,13.319,13.319,350000.0
2007-05-06 23:33:00,13.35,13.385,13.272,13.333,300000.0
2007-05-06 23:48:00,13.299,13.39,13.299,13.382,200000.0
2007-05-06 23:51:00,13.418,13.418,13.313,13.392,350000.0
2007-05-07 00:00:00,13.43,13.57,13.42,13.49,150000.0
2007-05-07 00:01:00,13.282,13.348,13.282,13.326,150000.0
2007-05-07 00:02:00,13.424,13.424,13.292,13.364,400000.0
2007-05-07 00:03:00,13.364,13.444,13.364,13.397,200000.0
2007-05-07 00:04:00,13.409,13.411,13.29,13.411,350000.0
2007-05-07 00:07:00,13.308,13.378,13.29,13.372,250000.0
2007-05-07 00:08:00,13.298,13.389,13.298,13.389,100000.0
2007-05-07 00:09:00,13.344,13.428,13.299,13.299,400000.0
2007-05-07 00:10:00,13.306,13.309,13.306,13.309,100000.0
2007-05-07 00:11:00,13.413,13.442,13.366,13.366,350000.0
2007-05-07 00:13:00,13.365,13.365,13.365,13.365,50000.0
2007-05-07 00:14:00,13.407,13.438,13.313,13.313,400000.0
2007-05-07 00:15:00,13.394,13.45,13.342,13.369,350000.0
2007-05-07 00:16:00,13.34,13.487,13.338,13.338,250000.0
2007-05-07 00:17:00,13.451,13.451,13.327,13.421,200000.0
2007-05-07 00:18:00,13.431,13.431,13.338,13.406,500000.0
2007-05-07 00:22:00,13.367,13.431,13.367,13.401,150000.0
2007-05-07 00:23:00,13.429,13.441,13.339,13.441,200000.0
2007-05-07 00:24:00,13.424,13.424,13.317,13.317,250000.0
2007-05-07 00:28:00,13.318,13.436,13.318,13.344,350000.0
2007-05-07 00:34:00,13.34,13.415,13.34,13.393,250000.0
2007-05-07 00:38:00,13.389,13.404,13.321,13.389,250000.0
2007-05-07 00:43:00,13.385,13.419,13.285,13.346,400000.0
2007-05-07 00:46:00,13.295,13.434,13.295,13.339,350000.0
2007-05-07 00:47:00,13.349,13.349,13.349,13.349,50000.0
2007-05-07 00:50:00,13.391,13.435,13.391,13.435,100000.0
2007-05-07 00:51:00,13.374,13.374,13.374,13.374,50000.0
2007-05-07 01:00:00,13.324,13.438,13.324,13.399,350000.0
2007-05-07 01:05:00,13.363,13.391,13.303,13.359,400000.0
2007-05-07 01:09:00,13.308,13.391,13.292,13.391,250000.0
2007-05-07 01:12:00,13.35,13.392,13.332,13.387,250000.0
2007-05-07 01:20:00,13.383,13.383,13.259,13.308,300000.0
2007-05-07 01:21:00,13.431,13.431,13.314,13.426,200000.0
2007-05-07 01:24:00,13.426,13.426,13.296,13.353,350000.0
2007-05-07 01:25:00,13.393,13.393,13.373,13.382,250000.0
2007-05-07 01:26:00,13.329,13.371,13.304,13.36,450000.0
2007-05-07 01:27:00,13.37,13.37,13.247,13.26,250000.0
2007-05-07 01:28:00,13.364,13.383,13.293,13.383,250000.0
2007-05-07 01:29:00,13.293,13.35,13.265,13.273,400000.0
2007-05-07 01:30:00,13.393,13.393,13.269,13.269,100000.0
2007-05-07 01:33:00,13.341,13.388,13.314,13.314,400000.0
2007-05-07 01:34:00,13.308,13.343,13.308,13.343,100000.0
2007-05-07 01:35:00,13.396,13.441,13.319,13.324,450000.0
2007-05-07 01:36:00,13.334,13.384,13.305,13.378,350000.0
2007-05-07 01:37:00,13.337,13.413,13.286,13.286,300000.0
2007-05-07 01:38:00,13.421,13.431,13.329,13.36,500000.0
2007-05-07 01:39:00,13.399,13.399,13.382,13.383,250000.0
2007-05-07 01:40:00,13.333,13.386,13.311,13.311,300000.0
2007-05-07 01:41:00,13.317,13.414,13.317,13.345,300000.0
2007-05-07 01:43:00,13.377,13.396,13.347,13.349,400000.0
2007-05-07 01:44:00,13.365,13.433,13.299,13.433,550000.0
2007-05-07 01:46:00,13.388,13.414,13.322,13.413,300000.0
2007-05-07 01:48:00,13.431,13.438,13.389,13.389,350000.0
2007-05-07 01:49:00,13.327,13.441,13.321,13.337,400000.0
2007-05-07 01:50:00,13.411,13.411,13.4,13.4,100000.0
2007-05-07 01:54:00,13.382,13.436,13.356,13.391,400000.0
2007-05-07 01:55:00,13.412,13.417,13.292,13.4,300000.0
2007-05-07 01:56:00,13.406,13.406,13.309,13.371,250000.0
2007-05-07 01:58:00,13.37,13.46,13.37,13.457,400000.0
2007-05-07 01:59:00,13.413,13.418,13.354,13.356,250000.0
2007-05-07 02:00:00,13.321,13.398,13.314,13.384,250000.0
2007-05-07 02:01:00,13.327,13.327,13.326,13.326,100000.0
2007-05-07 02:04:00,13.333,13.333,13.333,13.333,50000.0
2007-05-07 02:05:00,13.403,13.403,13.315,13.317,150000.0
2007-05-07 02:06:00,13.321,13.414,13.314,13.358,300000.0
2007-05-07 02:09:00,13.326,13.392,13.326,13.392,100000.0
2007-05-07 02:10:00,13.4,13.443,13.346,13.401,300000.0
2007-05-07 02:11:00,13.433,13.433,13.328,13.423,300000.0
2007-05-07 02:12:00,13.323,13.404,13.323,13.404,100000.0
2007-05-07 02:13:00,13.324,13.334,13.324,13.334,100000.0
2007-05-07 02:14:00,13.398,13.429,13.286,13.314,250000.0
2007-05-07 02:15:00,13.318,13.396,13.318,13.396,100000.0
2007-05-07 02:16:00,13.31,13.449,13.31,13.325,250000.0
2007-05-07 02:17:00,13.394,13.397,13.36,13.397,200000.0
2007-05-07 02:18:00,13.288,13.373,13.288,13.373,100000.0
2007-05-07 02:19:00,13.307,13.391,13.307,13.384,300000.0
2007-05-07 02:20:00,13.296,13.396,13.296,13.396,100000.0
2007-05-07 02:21:00,13.362,13.43,13.313,13.346,300000.0
2007-05-07 02:22:00,13.344,13.441,13.302,13.302,250000.0
2007-05-07 02:23:00,13.36,13.452,13.323,13.323,500000.0
2007-05-07 02:24:00,13.352,13.434,13.333,13.429,350000.0
2007-05-07 02:25:00,13.421,13.448,13.361,13.421,300000.0
2007-05-07 02:26:00,13.454,13.454,13.454,13.454,50000.0
2007-05-07 02:27:00,13.414,13.414,13.353,13.353,150000.0
2007-05-07 02:28:00,13.345,13.445,13.332,13.344,200000.0
2007-05-07 02:29:00,13.442,13.442,13.328,13.328,500000.0
2007-05-07 02:30:00,13.364,13.501,13.364,13.479,300000.0
2007-05-07 02:31:00,13.466,13.471,13.39,13.456,300000.0
2007-05-07 02:32:00,13.388,13.502,13.347,13.378,550000.0
2007-05-07 02:33:00,13.451,13.481,13.359,13.366,550000.0
2007-05-07 02:35:00,13.475,13.483,13.385,13.422,400000.0
2007-05-07 02:36:00,13.454,13.461,13.396,13.448,350000.0
2007-05-07 02:37:00,13.45,13.47,13.382,13.458,250000.0
2007-05-07 02:38:00,13.451,13.476,13.451,13.476,150000.0
2007-05-07 02:39:00,13.415,13.415,13.373,13.373,100000.0
2007-05-07 02:41:00,13.378,13.455,13.371,13.441,250000.0
2007-05-07 02:43:00,13.353,13.414,13.353,13.409,300000.0
2007-05-07 02:45:00,13.398,13.471,13.398,13.471,100000.0
2007-05-07 02:46:00,13.41,13.41,13.395,13.395,100000.0
2007-05-07 02:47:00,13.408,13.497,13.408,13.425,150000.0
2007-05-07 02:48:00,13.489,13.489,13.371,13.371,150000.0
2007-05-07 02:49:00,13.401,13.494,13.401,13.417,200000.0
2007-05-07 02:50:00,13.449,13.492,13.41,13.41,200000.0
2007-05-07 02:51:00,13.466,13.466,13.466,13.466,50000.0
2007-05-07 02:55:00,13.482,13.482,13.376,13.466,200000.0
2007-05-07 02:56:00,13.328,13.457,13.328,13.427,250000.0
2007-05-07 02:57:00,13.345,13.434,13.327,13.434,500000.0
2007-05-07 03:01:00,13.388,13.443,13.343,13.351,300000.0
2007-05-07 03:02:00,13.436,13.467,13.423,13.423,250000.0
2007-05-07 03:03:00,13.447,13.458,13.323,13.438,250000.0
2007-05-07 03:04:00,13.422,13.47,13.354,13.465,350000.0
2007-05-07 03:05:00,13.382,13.446,13.382,13.446,200000.0
2007-05-07 03:06:00,13.346,13.346,13.338,13.338,100000.0
2007-05-07 03:08:00,13.366,13.443,13.359,13.429,250000.0
2007-05-07 03:10:00,13.427,13.488,13.33,13.406,500000.0
2007-05-07 03:11:00,13.372,13.431,13.37,13.37,200000.0
2007-05-07 03:12:00,13.396,13.443,13.379,13.404,300000.0
2007-05-07 03:13:00,13.355,13.469,13.352,13.352,450000.0
2007-05-07 03:14:00,13.389,13.481,13.345,13.369,400000.0
2007-05-07 03:15:00,13.434,13.476,13.334,13.334,400000.0
2007-05-07 03:17:00,13.373,13.45,13.366,13.436,250000.0
2007-05-07 03:22:00,13.385,13.461,13.385,13.441,250000.0
2007-05-07 03:27:00,13.379,13.449,13.377,13.43,250000.0
2007-05-07 03:30:00,13.465,13.488,13.416,13.488,150000.0
2007-05-07 03:31:00,13.371,13.486,13.371,13.486,100000.0
2007-05-07 03:33:00,13.391,13.482,13.391,13.456,250000.0
2007-05-07 03:34:00,13.439,13.439,13.374,13.374,150000.0
2007-05-07 03:36:00,13.373,13.461,13.362,13.451,250000.0
2007-05-07 03:39:00,13.4,13.482,13.4,13.458,250000.0
2007-05-07 03:40:00,13.419,13.419,13.419,13.419,50000.0
2007-05-07 03:50:00,13.45,13.476,13.436,13.476,150000.0
2007-05-07 03:51:00,13.438,13.455,13.337,13.445,300000.0
2007-05-07 03:52:00,13.378,13.443,13.346,13.346,250000.0
2007-05-07 03:53:00,13.477,13.477,13.436,13.436,150000.0
2007-05-07 03:55:00,13.407,13.481,13.371,13.434,350000.0
2007-05-07 03:57:00,13.375,13.462,13.375,13.434,250000.0
2007-05-07 04:03:00,13.372,13.403,13.328,13.336,400000.0
2007-05-07 04:04:00,13.392,13.474,13.392,13.397,200000.0
2007-05-07 04:05:00,13.357,13.455,13.357,13.455,100000.0
2007-05-07 04:06:00,13.363,13.431,13.363,13.429,200000.0
2007-05-07 04:08:00,13.371,13.448,13.364,13.434,250000.0
2007-05-07 04:09:00,13.439,13.439,13.439,13.439,50000.0
2007-05-07 04:10:00,13.351,13.351,13.351,13.351,50000.0
2007-05-07 04:11:00,13.463,13.463,13.358,13.455,300000.0
2007-05-07 04:15:00,13.361,13.438,13.354,13.424,250000.0
2007-05-07 04:17:00,13.441,13.441,13.343,13.343,100000.0
2007-05-07 04:18:00,13.473,13.473,13.389,13.389,100000.0
2007-05-07 04:19:00,13.351,13.415,13.332,13.411,250000.0
2007-05-07 04:20:00,13.452,13.474,13.381,13.474,150000.0
2007-05-07 04:26:00,13.477,13.477,13.437,13.437,100000.0
2007-05-07 04:27:00,13.357,13.47,13.357,13.47,100000.0
2007-05-07 04:28:00,13.372,13.491,13.342,13.342,400000.0
2007-05-07 04:29:00,13.435,13.435,13.435,13.435,50000.0
2007-05-07 04:30:00,13.395,13.404,13.366,13.366,150000.0
2007-05-07 04:32:00,13.356,13.436,13.343,13.426,250000.0
2007-05-07 04:33:00,13.427,13.427,13.364,13.364,150000.0
2007-05-07 04:34:00,13.448,13.459,13.363,13.364,350000.0
2007-05-07 04:35:00,13.485,13.485,13.381,13.478,300000.0
2007-05-07 04:45:00,13.447,13.447,13.411,13.411,100000.0
2007-05-07 04:48:00,13.38,13.46,13.38,13.437,250000.0
2007-05-07 04:50:00,13.354,13.439,13.342,13.434,250000.0
2007-05-07 04:51:00,13.415,13.461,13.389,13.455,200000.0
2007-05-07 04:57:00,13.361,13.43,13.344,13.427,250000.0
2007-05-07 04:59:00,13.432,13.454,13.388,13.388,150000.0
2007-05-07 05:03:00,13.418,13.482,13.418,13.482,100000.0
2007-05-07 05:05:00,13.366,13.443,13.359,13.429,250000.0
2007-05-07 05:07:00,13.383,13.412,13.383,13.412,100000.0
2007-05-07 05:08:00,13.396,13.396,13.396,13.396,50000.0
2007-05-07 05:09:00,13.471,13.471,13.407,13.407,100000.0
2007-05-07 05:10:00,13.395,13.395,13.351,13.381,300000.0
2007-05-07 05:11:00,13.338,13.508,13.338,13.496,350000.0
2007-05-07 05:12:00,13.372,13.452,13.372,13.452,150000.0
2007-05-07 05:13:00,13.387,13.481,13.387,13.45,300000.0
2007-05-07 05:18:00,13.379,13.452,13.378,13.431,250000.0
2007-05-07 05:20:00,13.448,13.448,13.325,13.325,350000.0
2007-05-07 05:21:00,13.445,13.477,13.401,13.401,150000.0
2007-05-07 05:22:00,13.389,13.427,13.389,13.427,100000.0
2007-05-07 05:29:00,13.382,13.456,13.337,13.437,300000.0
2007-05-07 05:30:00,13.408,13.408,13.408,13.408,50000.0
2007-05-07 05:39:00,13.404,13.454,13.348,13.404,550000.0
2007-05-07 05:40:00,13.359,13.449,13.359,13.415,250000.0
2007-05-07 05:41:00,13.464,13.467,13.335,13.467,250000.0
2007-05-07 05:42:00,13.448,13.468,13.39,13.444,200000.0
2007-05-07 05:43:00,13.456,13.456,13.35,13.35,150000.0
2007-05-07 05:48:00,13.376,13.453,13.369,13.439,250000.0
2007-05-07 05:51:00,13.364,13.401,13.364,13.401,100000.0
2007-05-07 05:52:00,13.354,13.465,13.354,13.354,250000.0
2007-05-07 05:55:00,13.38,13.466,13.38,13.441,250000.0
2007-05-07 05:59:00,13.348,13.435,13.348,13.435,150000.0
2007-05-07 06:03:00,13.366,13.48,13.366,13.466,400000.0
2007-05-07 06:05:00,13.369,13.455,13.369,13.439,150000.0
2007-05-07 06:06:00,13.434,13.483,13.333,13.483,450000.0
2007-05-07 06:09:00,13.363,13.433,13.345,13.427,250000.0
2007-05-07 06:11:00,13.435,13.506,13.435,13.48,250000.0
2007-05-07 06:12:00,13.483,13.489,13.483,13.489,100000.0
2007-05-07 06:13:00,13.48,13.48,13.36,13.393,300000.0
2007-05-07 06:14:00,13.364,13.439,13.346,13.377,600000.0
2007-05-07 06:17:00,13.46,13.475,13.362,13.417,250000.0
2007-05-07 06:19:00,13.361,13.438,13.354,13.424,250000.0
2007-05-07 06:20:00,13.364,13.448,13.364,13.448,100000.0
2007-05-07 06:22:00,13.348,13.456,13.348,13.456,100000.0
2007-05-07 06:23:00,13.489,13.489,13.368,13.486,350000.0
2007-05-07 06:25:00,13.393,13.475,13.393,13.449,300000.0
2007-05-07 06:26:00,13.435,13.496,13.365,13.458,300000.0
2007-05-07 06:27:00,13.511,13.511,13.433,13.478,150000.0
2007-05-07 06:28:00,13.48,13.48,13.426,13.426,100000.0
2007-05-07 06:30:00,13.459,13.491,13.358,13.424,300000.0
2007-05-07 06:31:00,13.391,13.467,13.332,13.4,450000.0
2007-05-07 06:32:00,13.362,13.446,13.343,13.433,350000.0
2007-05-07 06:33:00,13.462,13.491,13.395,13.456,500000.0
2007-05-07 06:34:00,13.417,13.497,13.391,13.494,200000.0
2007-05-07 06:37:00,13.325,13.444,13.285,13.444,400000.0
2007-05-07 06:39:00,13.457,13.46,13.392,13.46,300000.0
2007-05-07 06:40:00,13.426,13.448,13.335,13.448,400000.0
2007-05-07 06:41:00,13.446,13.446,13.403,13.403,100000.0
2007-05-07 06:42:00,13.431,13.452,13.415,13.452,300000.0
2007-05-07 06:43:00,13.438,13.46,13.438,13.44,250000.0
2007-05-07 06:44:00,13.444,13.471,13.387,13.46,350000.0
2007-05-07 06:46:00,13.46,13.46,13.46,13.46,100000.0
2007-05-07 06:47:00,13.457,13.522,13.351,13.351,400000.0
2007-05-07 06:48:00,13.446,13.485,13.375,13.456,350000.0
2007-05-07 06:49:00,13.449,13.49,13.449,13.49,200000.0
2007-05-07 06:50:00,13.474,13.474,13.364,13.438,250000.0
2007-05-07 06:51:00,13.455,13.481,13.439,13.442,400000.0
2007-05-07 06:52:00,13.451,13.451,13.45,13.45,100000.0
2007-05-07 06:53:00,13.45,13.451,13.371,13.444,350000.0
2007-05-07 06:54:00,13.47,13.47,13.347,13.347,100000.0
2007-05-07 06:55:00,13.439,13.449,13.352,13.352,300000.0
2007-05-07 06:56:00,13.482,13.482,13.376,13.46,150000.0
2007-05-07 06:57:00,13.447,13.522,13.396,13.426,400000.0
2007-05-07 06:59:00,13.483,13.483,13.351,13.358,400000.0
2007-05-07 07:00:00,13.46,13.494,13.366,13.456,550000.0
2007-05-07 07:01:00,13.415,13.477,13.351,13.384,400000.0
2007-05-07 07:02:00,13.422,13.498,13.422,13.498,150000.0
2007-05-07 07:03:00,13.414,13.455,13.395,13.395,150000.0
2007-05-07 07:05:00,13.416,13.486,13.359,13.486,350000.0
2007-05-07 07:07:00,13.431,13.461,13.381,13.381,300000.0
2007-05-07 07:08:00,13.436,13.436,13.39,13.416,250000.0
2007-05-07 07:09:00,13.504,13.531,13.399,13.399,450000.0
2007-05-07 07:10:00,13.456,13.456,13.456,13.456,50000.0
2007-05-07 07:11:00,13.378,13.469,13.368,13.375,400000.0
2007-05-07 07:12:00,13.371,13.491,13.371,13.488,250000.0
2007-05-07 07:13:00,13.439,13.439,13.352,13.352,100000.0
2007-05-07 07:15:00,13.378,13.47,13.378,13.454,300000.0
2007-05-07 07:16:00,13.384,13.485,13.343,13.443,400000.0
2007-05-07 07:17:00,13.44,13.474,13.353,13.353,350000.0
2007-05-07 07:18:00,13.43,13.476,13.355,13.476,250000.0
2007-05-07 07:20:00,13.449,13.449,13.364,13.441,300000.0
2007-05-07 07:24:00,13.478,13.48,13.478,13.48,100000.0
2007-05-07 07:25:00,13.449,13.483,13.449,13.483,100000.0
2007-05-07 07:26:00,13.359,13.476,13.354,13.359,350000.0
2007-05-07 07:28:00,13.426,13.449,13.364,13.365,250000.0
2007-05-07 07:31:00,13.396,13.451,13.396,13.451,350000.0
2007-05-07 07:32:00,13.448,13.448,13.448,13.448,50000.0
2007-05-07 07:33:00,13.45,13.49,13.389,13.454,400000.0
2007-05-07 07:34:00,13.476,13.476,13.349,13.411,350000.0
2007-05-07 07:35:00,13.35,13.463,13.35,13.457,300000.0
2007-05-07 07:36:00,13.408,13.49,13.374,13.43,650000.0
2007-05-07 07:37:00,13.331,13.457,13.331,13.445,450000.0
2007-05-07 07:38:00,13.451,13.451,13.429,13.429,100000.0
2007-05-07 07:39:00,13.456,13.468,13.374,13.468,350000.0
2007-05-07 07:42:00,13.454,13.454,13.403,13.44,150000.0
2007-05-07 07:43:00,13.359,13.51,13.359,13.474,250000.0
2007-05-07 07:44:00,13.403,13.45,13.347,13.45,400000.0
2007-05-07 07:45:00,13.454,13.49,13.36,13.46,350000.0
2007-05-07 07:46:00,13.461,13.485,13.366,13.477,450000.0
2007-05-07 07:47:00,13.402,13.498,13.386,13.465,350000.0
2007-05-07 07:48:00,13.398,13.49,13.39,13.464,400000.0
2007-05-07 07:49:00,13.365,13.456,13.365,13.405,250000.0
2007-05-07 07:53:00,13.371,13.47,13.371,13.453,250000.0
2007-05-07 07:54:00,13.425,13.488,13.363,13.454,250000.0
2007-05-07 07:56:00,13.476,13.476,13.372,13.408,300000.0
2007-05-07 08:01:00,13.38,13.484,13.346,13.453,400000.0
2007-05-07 08:02:00,13.372,13.487,13.358,13.409,650000.0
2007-05-07 08:03:00,13.371,13.441,13.371,13.437,400000.0
2007-05-07 08:04:00,13.471,13.494,13.372,13.408,400000.0
2007-05-07 08:05:00,13.4,13.492,13.376,13.425,500000.0
2007-05-07 08:06:00,13.388,13.453,13.356,13.356,250000.0
2007-05-07 08:07:00,13.49,13.49,13.353,13.384,500000.0
2007-05-07 08:08:00,13.361,13.467,13.358,13.378,400000.0
2007-05-07 08:09:00,13.474,13.484,13.356,13.484,250000.0
2007-05-07 08:10:00,13.388,13.549,13.388,13.474,450000.0
2007-05-07 08:11:00,13.451,13.451,13.349,13.442,250000.0
2007-05-07 08:12:00,13.395,13.468,13.366,13.445,250000.0
2007-05-07 08:13:00,13.392,13.465,13.379,13.446,400000.0
2007-05-07 08:14:00,13.475,13.475,13.349,13.448,550000.0
2007-05-07 08:15:00,13.353,13.495,13.353,13.37,450000.0
2007-05-07 08:16:00,13.438,13.481,13.38,13.392,350000.0
2007-05-07 08:17:00,13.452,13.508,13.404,13.404,400000.0
2007-05-07 08:18:00,13.452,13.464,13.379,13.448,400000.0
2007-05-07 08:19:00,13.398,13.503,13.36,13.375,400000.0
2007-05-07 08:20:00,13.499,13.499,13.364,13.45,400000.0
2007-05-07 08:21:00,13.406,13.548,13.399,13.509,500000.0
2007-05-07 08:22:00,13.463,13.464,13.39,13.422,350000.0
2007-05-07 08:23:00,13.391,13.449,13.344,13.438,400000.0
2007-05-07 08:24:00,13.442,13.47,13.371,13.382,400000.0
2007-05-07 08:25:00,13.427,13.466,13.388,13.462,300000.0
2007-05-07 08:26:00,13.47,13.483,13.369,13.369,350000.0
2007-05-07 08:28:00,13.469,13.488,13.384,13.452,450000.0
2007-05-07 08:29:00,13.359,13.406,13.32,13.398,350000.0
2007-05-07 08:30:00,13.324,13.426,13.289,13.424,450000.0
2007-05-07 08:31:00,13.374,13.449,13.374,13.376,350000.0
2007-05-07 08:32:00,13.422,13.486,13.342,13.454,550000.0
2007-05-07 08:33:00,13.359,13.419,13.353,13.4,500000.0
2007-05-07 08:34:00,13.405,13.485,13.378,13.454,350000.0
2007-05-07 08:35:00,13.399,13.518,13.362,13.362,550000.0
2007-05-07 08:36:00,13.44,13.44,13.345,13.44,350000.0
2007-05-07 08:38:00,13.419,13.473,13.333,13.365,550000.0
2007-05-07 08:40:00,13.444,13.491,13.357,13.364,400000.0
2007-05-07 08:42:00,13.469,13.469,13.367,13.377,400000.0
2007-05-07 08:43:00,13.33,13.479,13.33,13.479,550000.0
2007-05-07 08:44:00,13.414,13.47,13.411,13.457,350000.0
2007-05-07 08:45:00,13.494,13.494,13.365,13.471,500000.0
2007-05-07 08:46:00,13.492,13.503,13.378,13.463,500000.0
2007-05-07 08:53:00,13.479,13.5,13.412,13.478,400000.0
2007-05-07 08:54:00,13.49,13.491,13.4,13.482,350000.0
2007-05-07 08:55:00,13.484,13.484,13.456,13.456,100000.0
2007-05-07 08:57:00,13.453,13.477,13.375,13.447,550000.0
2007-05-07 09:00:00,13.452,13.523,13.379,13.379,550000.0
2007-05-07 09:01:00,13.4,13.503,13.4,13.503,250000.0
2007-05-07 09:02:00,13.365,13.467,13.365,13.395,550000.0
2007-05-07 09:05:00,13.453,13.488,13.377,13.379,400000.0
2007-05-07 09:06:00,13.428,13.496,13.372,13.372,300000.0
2007-05-07 09:07:00,13.405,13.47,13.405,13.47,100000.0
2007-05-07 09:09:00,13.385,13.49,13.37,13.375,450000.0
2007-05-07 09:11:00,13.456,13.456,13.341,13.386,550000.0
2007-05-07 09:12:00,13.486,13.495,13.332,13.364,550000.0
2007-05-07 09:13:00,13.404,13.42,13.353,13.42,250000.0
2007-05-07 09:15:00,13.407,13.461,13.358,13.439,350000.0
2007-05-07 09:16:00,13.411,13.503,13.386,13.398,350000.0
2007-05-07 09:17:00,13.49,13.491,13.374,13.491,350000.0
2007-05-07 09:19:00,13.503,13.509,13.453,13.474,300000.0
2007-05-07 09:21:00,13.432,13.496,13.401,13.496,550000.0
2007-05-07 09:22:00,13.45,13.486,13.388,13.486,250000.0
2007-05-07 09:23:00,13.398,13.496,13.359,13.462,450000.0
2007-05-07 09:24:00,13.375,13.494,13.375,13.433,400000.0
2007-05-07 09:26:00,13.41,13.504,13.364,13.496,350000.0
2007-05-07 09:28:00,13.461,13.491,13.382,13.478,450000.0
2007-05-07 09:30:00,13.402,13.499,13.363,13.404,400000.0
2007-05-07 09:36:00,13.393,13.514,13.349,13.372,500000.0
2007-05-07 09:39:00,13.511,13.514,13.377,13.498,500000.0
2007-05-07 09:42:00,13.459,13.475,13.376,13.475,400000.0
2007-05-07 09:44:00,13.397,13.489,13.357,13.411,350000.0
2007-05-07 09:48:00,13.49,13.49,13.361,13.405,450000.0
2007-05-07 09:50:00,13.4,13.489,13.359,13.364,500000.0
2007-05-07 09:52:00,13.498,13.498,13.37,13.46,250000.0
2007-05-07 09:56:00,13.418,13.551,13.406,13.504,400000.0
2007-05-07 10:00:00,13.466,13.466,13.352,13.455,550000.0
2007-05-07 10:01:00,13.437,13.498,13.358,13.461,500000.0
2007-05-07 10:02:00,13.377,13.533,13.377,13.471,350000.0
2007-05-07 10:05:00,13.376,13.548,13.376,13.501,400000.0
2007-05-07 10:06:00,13.43,13.496,13.382,13.496,450000.0
2007-05-07 10:08:00,13.395,13.497,13.391,13.391,650000.0
2007-05-07 10:10:00,13.478,13.491,13.374,13.488,550000.0
2007-05-07 10:11:00,13.509,13.542,13.385,13.385,500000.0
2007-05-07 10:12:00,13.441,13.48,13.358,13.43,350000.0
2007-05-07 10:13:00,13.416,13.498,13.368,13.384,500000.0
2007-05-07 10:14:00,13.451,13.495,13.379,13.386,400000.0
2007-05-07 10:17:00,13.433,13.475,13.385,13.386,400000.0
2007-05-07 10:18:00,13.357,13.499,13.357,13.494,450000.0
2007-05-07 10:19:00,13.406,13.501,13.368,13.441,400000.0
2007-05-07 10:21:00,13.45,13.497,13.442,13.477,400000.0
2007-05-07 10:22:00,13.362,13.493,13.362,13.416,400000.0
2007-05-07 10:23:00,13.474,13.499,13.36,13.458,450000.0
2007-05-07 10:24:00,13.494,13.514,13.367,13.507,900000.0
2007-05-07 10:25:00,13.388,13.524,13.373,13.465,700000.0
2007-05-07 10:30:00,13.415,13.477,13.355,13.405,400000.0
2007-05-07 10:31:00,13.357,13.446,13.357,13.41,350000.0
2007-05-07 10:32:00,13.439,13.491,13.369,13.484,700000.0
2007-05-07 10:33:00,13.466,13.498,13.375,13.498,400000.0
2007-05-07 10:34:00,13.515,13.547,13.393,13.475,500000.0
2007-05-07 10:35:00,13.381,13.5,13.377,13.427,400000.0
2007-05-07 10:36:00,13.394,13.479,13.356,13.479,500000.0
2007-05-07 10:37:00,13.496,13.496,13.366,13.406,400000.0
2007-05-07 10:38:00,13.367,13.541,13.367,13.483,400000.0
2007-05-07 10:39:00,13.488,13.548,13.385,13.385,650000.0
2007-05-07 10:40:00,13.464,13.474,13.363,13.473,550000.0
2007-05-07 10:43:00,13.452,13.498,13.363,13.381,400000.0
2007-05-07 10:44:00,13.452,13.499,13.364,13.466,900000.0
2007-05-07 10:47:00,13.461,13.498,13.361,13.361,350000.0
2007-05-07 10:48:00,13.405,13.496,13.357,13.496,450000.0
2007-05-07 10:49:00,13.496,13.496,13.363,13.373,600000.0
2007-05-07 10:50:00,13.451,13.496,13.375,13.375,800000.0
2007-05-07 10:51:00,13.461,13.498,13.363,13.481,550000.0
2007-05-07 10:53:00,13.446,13.491,13.353,13.41,500000.0
2007-05-07 10:55:00,13.444,13.462,13.337,13.379,800000.0
2007-05-07 10:56:00,13.415,13.481,13.332,13.481,400000.0
2007-05-07 10:57:00,13.458,13.498,13.365,13.471,450000.0
2007-05-07 10:58:00,13.39,13.491,13.351,13.423,350000.0
2007-05-07 10:59:00,13.452,13.452,13.316,13.316,450000.0
2007-05-07 11:01:00,13.362,13.496,13.362,13.449,500000.0
2007-05-07 11:02:00,13.489,13.489,13.358,13.421,400000.0
2007-05-07 11:03:00,13.435,13.518,13.385,13.428,550000.0
2007-05-07 11:04:00,13.497,13.497,13.395,13.494,400000.0
2007-05-07 11:06:00,13.447,13.448,13.337,13.345,350000.0
2007-05-07 11:09:00,13.483,13.483,13.37,13.464,500000.0
2007-05-07 11:10:00,13.356,13.49,13.356,13.416,400000.0
2007-05-07 11:11:00,13.469,13.491,13.364,13.461,350000.0
2007-05-07 11:12:00,13.475,13.496,13.389,13.45,300000.0
2007-05-07 11:17:00,13.487,13.49,13.375,13.49,350000.0
2007-05-07 11:18:00,13.392,13.447,13.386,13.43,350000.0
2007-05-07 11:19:00,13.365,13.483,13.303,13.483,550000.0
2007-05-07 11:25:00,13.38,13.506,13.377,13.381,550000.0
2007-05-07 11:26:00,13.476,13.502,13.383,13.502,400000.0
2007-05-07 11:28:00,13.386,13.463,13.358,13.463,350000.0
2007-05-07 11:29:00,13.419,13.507,13.399,13.429,500000.0
2007-05-07 11:32:00,13.459,13.504,13.382,13.382,450000.0
2007-05-07 11:33:00,13.362,13.492,13.362,13.441,350000.0
2007-05-07 11:34:00,13.472,13.472,13.363,13.454,400000.0
2007-05-07 11:35:00,13.459,13.493,13.354,13.428,450000.0
2007-05-07 11:38:00,13.448,13.468,13.38,13.46,400000.0
2007-05-07 11:39:00,13.407,13.502,13.369,13.401,350000.0
2007-05-07 11:40:00,13.407,13.517,13.382,13.442,400000.0
2007-05-07 11:41:00,13.368,13.458,13.368,13.409,350000.0
2007-05-07 11:42:00,13.404,13.497,13.368,13.497,500000.0
2007-05-07 11:43:00,13.484,13.488,13.384,13.488,350000.0
2007-05-07 11:44:00,13.474,13.479,13.348,13.443,450000.0
2007-05-07 11:46:00,13.451,13.492,13.368,13.392,400000.0
2007-05-07 11:47:00,13.427,13.493,13.34,13.448,500000.0
2007-05-07 11:49:00,13.441,13.456,13.333,13.402,350000.0
2007-05-07 11:50:00,13.435,13.486,13.366,13.486,350000.0
2007-05-07 11:51:00,13.329,13.429,13.298,13.429,450000.0
2007-05-07 11:52:00,13.383,13.479,13.316,13.479,450000.0
2007-05-07 11:53:00,13.386,13.518,13.386,13.42,400000.0
2007-05-07 11:56:00,13.425,13.49,13.416,13.422,350000.0
2007-05-07 11:57:00,13.486,13.488,13.375,13.456,450000.0
2007-05-07 12:01:00,13.5,13.555,13.424,13.434,500000.0
2007-05-07 12:03:00,13.387,13.425,13.387,13.411,250000.0
2007-05-07 12:05:00,13.451,13.46,13.327,13.391,350000.0
2007-05-07 12:06:00,13.471,13.488,13.416,13.488,350000.0
2007-05-07 12:07:00,13.491,13.493,13.352,13.431,450000.0
2007-05-07 12:09:00,13.386,13.472,13.383,13.416,350000.0
2007-05-07 12:11:00,13.401,13.555,13.397,13.508,500000.0
2007-05-07 12:12:00,13.354,13.491,13.354,13.377,350000.0
2007-05-07 12:13:00,13.445,13.488,13.376,13.445,400000.0
2007-05-07 12:14:00,13.476,13.498,13.358,13.493,400000.0
2007-05-07 12:15:00,13.423,13.514,13.376,13.411,400000.0
2007-05-07 12:16:00,13.421,13.495,13.36,13.413,400000.0
2007-05-07 12:17:00,13.457,13.491,13.447,13.481,400000.0
2007-05-07 12:20:00,13.417,13.504,13.354,13.413,500000.0
2007-05-07 12:21:00,13.449,13.484,13.364,13.448,500000.0
2007-05-07 12:22:00,13.367,13.499,13.363,13.395,450000.0
2007-05-07 12:24:00,13.499,13.499,13.391,13.468,600000.0
2007-05-07 12:26:00,13.468,13.468,13.353,13.408,450000.0
2007-05-07 12:27:00,13.469,13.508,13.403,13.482,550000.0
2007-05-07 12:29:00,13.466,13.514,13.432,13.493,450000.0
2007-05-07 12:30:00,13.485,13.489,13.396,13.466,350000.0
2007-05-07 12:31:00,13.469,13.469,13.401,13.46,350000.0
2007-05-07 12:32:00,13.429,13.485,13.391,13.469,400000.0
2007-05-07 12:33:00,13.451,13.465,13.318,13.348,500000.0
2007-05-07 12:34:00,13.365,13.477,13.357,13.357,450000.0
2007-05-07 12:35:00,13.493,13.493,13.382,13.382,350000.0
2007-05-07 12:37:00,13.498,13.5,13.404,13.404,500000.0
2007-05-07 12:38:00,13.459,13.488,13.353,13.424,450000.0
2007-05-07 12:39:00,13.448,13.502,13.355,13.451,450000.0
2007-05-07 12:40:00,13.44,13.496,13.383,13.415,450000.0
2007-05-07 12:41:00,13.441,13.477,13.355,13.477,450000.0
2007-05-07 12:42:00,13.35,13.474,13.334,13.441,550000.0
2007-05-07 12:43:00,13.434,13.481,13.373,13.395,500000.0
2007-05-07 12:44:00,13.441,13.452,13.316,13.35,450000.0
2007-05-07 12:45:00,13.396,13.479,13.334,13.403,400000.0
2007-05-07 12:46:00,13.376,13.495,13.367,13.367,500000.0
2007-05-07 12:48:00,13.397,13.509,13.391,13.473,550000.0
2007-05-07 12:49:00,13.424,13.508,13.373,13.382,450000.0
2007-05-07 12:50:00,13.362,13.486,13.362,13.419,400000.0
2007-05-07 12:51:00,13.452,13.5,13.388,13.392,450000.0
2007-05-07 12:52:00,13.403,13.484,13.379,13.458,500000.0
2007-05-07 12:53:00,13.373,13.474,13.373,13.461,500000.0
2007-05-07 12:54:00,13.479,13.495,13.389,13.433,450000.0
2007-05-07 12:55:00,13.451,13.522,13.418,13.522,450000.0
2007-05-07 12:57:00,13.46,13.506,13.373,13.373,400000.0
2007-05-07 12:58:00,13.393,13.49,13.345,13.374,400000.0
2007-05-07 13:00:00,13.436,13.436,13.312,13.376,500000.0
2007-05-07 13:03:00,13.398,13.45,13.341,13.341,450000.0
2007-05-07 13:04:00,13.434,13.499,13.374,13.382,450000.0
2007-05-07 13:09:00,13.485,13.485,13.368,13.376,450000.0
2007-05-07 13:10:00,13.414,13.449,13.311,13.347,500000.0
2007-05-07 13:11:00,13.376,13.465,13.376,13.447,400000.0
2007-05-07 13:12:00,13.459,13.461,13.346,13.35,550000.0
2007-05-07 13:13:00,13.477,13.477,13.336,13.441,450000.0
2007-05-07 13:15:00,13.394,13.471,13.337,13.432,400000.0
2007-05-07 13:16:00,13.442,13.442,13.334,13.433,350000.0
2007-05-07 13:17:00,13.447,13.47,13.345,13.47,450000.0
2007-05-07 13:18:00,13.339,13.484,13.339,13.457,400000.0
2007-05-07 13:19:00,13.381,13.436,13.32,13.358,400000.0
2007-05-07 13:20:00,13.363,13.437,13.311,13.391,500000.0
2007-05-07 13:21:00,13.331,13.45,13.331,13.344,350000.0
2007-05-07 13:22:00,13.377,13.48,13.368,13.397,400000.0
2007-05-07 13:23:00,13.45,13.481,13.414,13.477,350000.0
2007-05-07 13:24:00,13.456,13.486,13.372,13.486,450000.0
2007-05-07 13:25:00,13.466,13.489,13.4,13.489,350000.0
2007-05-07 13:26:00,13.455,13.476,13.378,13.47,500000.0
2007-05-07 13:27:00,13.404,13.527,13.404,13.467,500000.0
2007-05-07 13:28:00,13.456,13.505,13.374,13.413,400000.0
2007-05-07 13:29:00,13.498,13.498,13.346,13.458,350000.0
2007-05-07 13:30:00,13.472,13.472,13.303,13.357,450000.0
2007-05-07 13:31:00,13.357,13.467,13.357,13.467,450000.0
2007-05-07 13:32:00,13.397,13.476,13.339,13.339,500000.0
2007-05-07 13:33:00,13.413,13.479,13.375,13.418,350000.0
2007-05-07 13:34:00,13.383,13.53,13.383,13.417,350000.0
2007-05-07 13:35:00,13.442,13.567,13.39,13.504,550000.0
2007-05-07 13:36:00,13.466,13.59,13.422,13.492,450000.0
2007-05-07 13:37:00,13.419,13.51,13.419,13.481,350000.0
2007-05-07 13:38:00,13.432,13.503,13.387,13.503,400000.0
2007-05-07 13:39:00,13.475,13.509,13.396,13.486,500000.0
2007-05-07 13:40:00,13.473,13.507,13.389,13.505,350000.0
2007-05-07 13:41:00,13.393,13.498,13.377,13.498,400000.0
2007-05-07 13:42:00,13.508,13.508,13.408,13.486,350000.0
2007-05-07 13:43:00,13.503,13.521,13.389,13.494,500000.0
2007-05-07 13:44:00,13.418,13.528,13.397,13.449,350000.0
2007-05-07 13:45:00,13.412,13.516,13.381,13.501,400000.0
2007-05-07 13:46:00,13.451,13.528,13.396,13.452,450000.0
2007-05-07 13:47:00,13.517,13.539,13.447,13.447,500000.0
2007-05-07 13:48:00,13.5,13.541,13.422,13.478,400000.0
2007-05-07 13:49:00,13.368,13.486,13.368,13.463,350000.0
2007-05-07 13:50:00,13.431,13.446,13.387,13.387,450000.0
2007-05-07 13:51:00,13.487,13.496,13.386,13.386,350000.0
2007-05-07 13:52:00,13.509,13.516,13.388,13.484,350000.0
2007-05-07 13:53:00,13.411,13.51,13.37,13.424,450000.0
2007-05-07 13:54:00,13.459,13.517,13.408,13.511,400000.0
2007-05-07 13:55:00,13.468,13.51,13.431,13.467,350000.0
2007-05-07 13:56:00,13.454,13.548,13.391,13.508,400000.0
2007-05-07 13:57:00,13.451,13.521,13.405,13.405,400000.0
2007-05-07 13:58:00,13.366,13.493,13.366,13.493,350000.0
2007-05-07 13:59:00,13.41,13.508,13.37,13.508,450000.0
2007-05-07 14:00:00,13.48,13.499,13.392,13.44,350000.0
2007-05-07 14:02:00,13.532,13.552,13.438,13.489,350000.0
2007-05-07 14:04:00,13.416,13.526,13.416,13.526,350000.0
2007-05-07 14:06:00,13.479,13.515,13.387,13.496,450000.0
2007-05-07 14:07:00,13.498,13.517,13.401,13.491,400000.0
2007-05-07 14:08:00,13.46,13.519,13.407,13.481,400000.0
2007-05-07 14:09:00,13.401,13.533,13.396,13.449,550000.0
2007-05-07 14:10:00,13.431,13.543,13.431,13.463,350000.0
2007-05-07 14:11:00,13.483,13.508,13.42,13.508,400000.0
2007-05-07 14:12:00,13.528,13.536,13.496,13.533,450000.0
2007-05-07 14:13:00,13.492,13.492,13.394,13.422,350000.0
2007-05-07 14:14:00,13.42,13.53,13.401,13.493,500000.0
2007-05-07 14:15:00,13.391,13.533,13.391,13.522,500000.0
2007-05-07 14:16:00,13.406,13.53,13.377,13.487,450000.0
2007-05-07 14:17:00,13.486,13.495,13.412,13.441,450000.0
2007-05-07 14:18:00,13.397,13.512,13.383,13.512,400000.0
2007-05-07 14:19:00,13.495,13.526,13.393,13.516,500000.0
2007-05-07 14:20:00,13.425,13.52,13.425,13.431,350000.0
2007-05-07 14:21:00,13.399,13.508,13.398,13.447,450000.0
2007-05-07 14:22:00,13.469,13.497,13.354,13.497,450000.0
2007-05-07 14:23:00,13.411,13.492,13.411,13.437,400000.0
2007-05-07 14:24:00,13.497,13.502,13.42,13.502,400000.0
2007-05-07 14:25:00,13.434,13.484,13.408,13.436,350000.0
2007-05-07 14:26:00,13.455,13.52,13.405,13.456,350000.0
2007-05-07 14:27:00,13.502,13.513,13.432,13.509,400000.0
2007-05-07 14:28:00,13.501,13.505,13.422,13.465,400000.0
2007-05-07 14:29:00,13.484,13.537,13.406,13.504,350000.0
2007-05-07 14:30:00,13.513,13.54,13.418,13.517,400000.0
2007-05-07 14:31:00,13.475,13.565,13.46,13.542,400000.0
2007-05-07 14:32:00,13.433,13.52,13.433,13.508,400000.0
2007-05-07 14:33:00,13.484,13.538,13.451,13.538,400000.0
2007-05-07 14:34:00,13.496,13.517,13.41,13.418,450000.0
2007-05-07 14:35:00,13.525,13.543,13.474,13.474,350000.0
2007-05-07 14:36:00,13.458,13.552,13.427,13.517,450000.0
2007-05-07 14:37:00,13.434,13.521,13.363,13.521,550000.0
2007-05-07 14:38:00,13.493,13.532,13.473,13.532,450000.0
2007-05-07 14:39:00,13.526,13.603,13.451,13.531,550000.0
2007-05-07 14:40:00,13.475,13.53,13.441,13.458,400000.0
2007-05-07 14:41:00,13.425,13.511,13.413,13.502,550000.0
2007-05-07 14:42:00,13.431,13.555,13.431,13.521,400000.0
2007-05-07 14:43:00,13.519,13.547,13.423,13.544,500000.0
2007-05-07 14:44:00,13.44,13.515,13.431,13.51,450000.0
2007-05-07 14:45:00,13.495,13.533,13.445,13.511,400000.0
2007-05-07 14:46:00,13.513,13.538,13.427,13.439,350000.0
2007-05-07 14:47:00,13.48,13.531,13.4,13.516,350000.0
2007-05-07 14:48:00,13.525,13.544,13.452,13.517,400000.0
2007-05-07 14:49:00,13.537,13.547,13.402,13.402,500000.0
2007-05-07 14:50:00,13.45,13.547,13.413,13.413,400000.0
2007-05-07 14:51:00,13.517,13.53,13.413,13.478,350000.0
2007-05-07 14:52:00,13.54,13.541,13.453,13.471,450000.0
2007-05-07 14:53:00,13.42,13.504,13.401,13.461,400000.0
2007-05-07 14:54:00,13.412,13.582,13.412,13.455,550000.0
2007-05-07 14:55:00,13.509,13.542,13.418,13.418,450000.0
2007-05-07 14:56:00,13.504,13.535,13.4,13.51,550000.0
2007-05-07 14:57:00,13.513,13.549,13.457,13.47,350000.0
2007-05-07 14:58:00,13.443,13.503,13.419,13.496,400000.0
2007-05-07 14:59:00,13.452,13.545,13.371,13.54,550000.0
2007-05-07 15:00:00,13.424,13.563,13.424,13.458,450000.0
2007-05-07 15:01:00,13.492,13.529,13.411,13.491,450000.0
2007-05-07 15:02:00,13.428,13.559,13.405,13.502,450000.0
2007-05-07 15:03:00,13.509,13.542,13.405,13.531,500000.0
2007-05-07 15:04:00,13.421,13.503,13.36,13.401,550000.0
2007-05-07 15:05:00,13.398,13.523,13.398,13.429,550000.0
2007-05-07 15:06:00,13.49,13.495,13.463,13.463,400000.0
2007-05-07 15:07:00,13.406,13.51,13.376,13.477,350000.0
2007-05-07 15:08:00,13.395,13.522,13.371,13.457,500000.0
2007-05-07 15:09:00,13.5,13.5,13.348,13.397,450000.0
2007-05-07 15:11:00,13.433,13.552,13.402,13.417,500000.0
2007-05-07 15:12:00,13.448,13.535,13.448,13.495,300000.0
2007-05-07 15:13:00,13.504,13.532,13.433,13.529,400000.0
2007-05-07 15:14:00,13.494,13.507,13.369,13.395,450000.0
2007-05-07 15:15:00,13.483,13.483,13.342,13.431,400000.0
2007-05-07 15:16:00,13.383,13.519,13.383,13.519,350000.0
2007-05-07 15:17:00,13.473,13.532,13.399,13.467,450000.0
2007-05-07 15:18:00,13.53,13.53,13.406,13.461,400000.0
2007-05-07 15:19:00,13.481,13.527,13.452,13.496,450000.0
2007-05-07 15:20:00,13.426,13.495,13.382,13.495,400000.0
2007-05-07 15:21:00,13.442,13.491,13.419,13.488,400000.0
2007-05-07 15:23:00,13.437,13.532,13.437,13.498,400000.0
2007-05-07 15:24:00,13.512,13.53,13.394,13.394,300000.0
2007-05-07 15:25:00,13.515,13.525,13.405,13.488,350000.0
2007-05-07 15:26:00,13.403,13.475,13.392,13.392,550000.0
2007-05-07 15:27:00,13.442,13.543,13.428,13.454,350000.0
2007-05-07 15:28:00,13.428,13.528,13.428,13.476,350000.0
2007-05-07 15:29:00,13.509,13.509,13.365,13.387,400000.0
2007-05-07 15:30:00,13.484,13.498,13.392,13.44,450000.0
2007-05-07 15:31:00,13.416,13.519,13.404,13.404,500000.0
2007-05-07 15:32:00,13.519,13.519,13.339,13.454,500000.0
2007-05-07 15:33:00,13.458,13.458,13.354,13.453,400000.0
2007-05-07 15:34:00,13.391,13.481,13.391,13.481,450000.0
2007-05-07 15:35:00,13.475,13.49,13.364,13.418,500000.0
2007-05-07 15:36:00,13.427,13.488,13.335,13.488,550000.0
2007-05-07 15:37:00,13.357,13.497,13.334,13.497,500000.0
2007-05-07 15:38:00,13.444,13.546,13.444,13.447,450000.0
2007-05-07 15:39:00,13.504,13.504,13.372,13.372,450000.0
2007-05-07 15:40:00,13.379,13.514,13.379,13.405,450000.0
2007-05-07 15:41:00,13.382,13.513,13.382,13.48,400000.0
2007-05-07 15:42:00,13.489,13.503,13.409,13.424,350000.0
2007-05-07 15:43:00,13.445,13.492,13.367,13.411,450000.0
2007-05-07 15:44:00,13.499,13.523,13.42,13.506,350000.0
2007-05-07 15:45:00,13.521,13.526,13.423,13.506,450000.0
2007-05-07 15:46:00,13.407,13.478,13.377,13.386,400000.0
2007-05-07 15:47:00,13.462,13.488,13.342,13.37,550000.0
2007-05-07 15:48:00,13.429,13.456,13.37,13.394,350000.0
2007-05-07 15:49:00,13.461,13.501,13.42,13.473,350000.0
2007-05-07 15:50:00,13.508,13.508,13.344,13.479,550000.0
2007-05-07 15:51:00,13.398,13.487,13.382,13.487,400000.0
2007-05-07 15:52:00,13.36,13.492,13.36,13.361,350000.0
2007-05-07 15:53:00,13.481,13.505,13.39,13.462,500000.0
2007-05-07 15:54:00,13.475,13.493,13.439,13.493,450000.0
2007-05-07 15:55:00,13.359,13.486,13.359,13.466,500000.0
2007-05-07 15:56:00,13.36,13.6,13.36,13.468,450000.0
2007-05-07 15:57:00,13.43,13.466,13.391,13.437,450000.0
2007-05-07 15:58:00,13.424,13.525,13.424,13.525,500000.0
2007-05-07 15:59:00,13.532,13.541,13.414,13.454,450000.0
2007-05-07 16:00:00,13.489,13.508,13.367,13.46,500000.0
2007-05-07 16:01:00,13.509,13.509,13.385,13.385,400000.0
2007-05-07 16:02:00,13.385,13.512,13.361,13.447,550000.0
2007-05-07 16:03:00,13.436,13.519,13.384,13.481,400000.0
2007-05-07 16:04:00,13.41,13.566,13.41,13.497,550000.0
2007-05-07 16:05:00,13.526,13.526,13.416,13.472,350000.0
2007-05-07 16:06:00,13.401,13.509,13.368,13.479,350000.0
2007-05-07 16:07:00,13.425,13.532,13.425,13.44,500000.0
2007-05-07 16:08:00,13.399,13.543,13.399,13.468,550000.0
2007-05-07 16:09:00,13.412,13.529,13.4,13.529,350000.0
2007-05-07 16:10:00,13.51,13.548,13.428,13.507,500000.0
2007-05-07 16:11:00,13.416,13.543,13.349,13.349,500000.0
2007-05-07 16:12:00,13.441,13.471,13.412,13.431,350000.0
2007-05-07 16:13:00,13.396,13.499,13.362,13.499,450000.0
2007-05-07 16:14:00,13.512,13.512,13.369,13.42,500000.0
2007-05-07 16:15:00,13.495,13.495,13.359,13.364,350000.0
2007-05-07 16:16:00,13.443,13.512,13.39,13.466,550000.0
2007-05-07 16:17:00,13.473,13.512,13.391,13.391,350000.0
2007-05-07 16:18:00,13.504,13.504,13.372,13.459,400000.0
2007-05-07 16:19:00,13.45,13.557,13.42,13.42,500000.0
2007-05-07 16:20:00,13.503,13.503,13.36,13.383,550000.0
2007-05-07 16:21:00,13.461,13.47,13.392,13.392,400000.0
2007-05-07 16:22:00,13.462,13.484,13.369,13.436,450000.0
2007-05-07 16:23:00,13.393,13.521,13.393,13.403,400000.0
2007-05-07 16:24:00,13.463,13.509,13.358,13.476,550000.0
2007-05-07 16:25:00,13.475,13.518,13.451,13.518,350000.0
2007-05-07 16:26:00,13.489,13.512,13.386,13.386,550000.0
2007-05-07 16:27:00,13.491,13.511,13.387,13.508,500000.0
2007-05-07 16:28:00,13.494,13.548,13.456,13.523,400000.0
2007-05-07 16:29:00,13.446,13.535,13.41,13.433,400000.0
2007-05-07 16:30:00,13.391,13.495,13.382,13.447,550000.0
2007-05-07 16:31:00,13.382,13.488,13.343,13.412,400000.0
2007-05-07 16:32:00,13.441,13.507,13.394,13.507,400000.0
2007-05-07 16:33:00,13.405,13.496,13.389,13.429,350000.0
2007-05-07 16:34:00,13.438,13.502,13.395,13.502,350000.0
2007-05-07 16:35:00,13.384,13.492,13.34,13.36,500000.0
2007-05-07 16:36:00,13.443,13.501,13.376,13.411,500000.0
2007-05-07 16:37:00,13.499,13.499,13.389,13.406,500000.0
2007-05-07 16:38:00,13.366,13.473,13.347,13.353,450000.0
2007-05-07 16:39:00,13.407,13.479,13.377,13.471,500000.0
2007-05-07 16:40:00,13.407,13.492,13.407,13.49,350000.0
2007-05-07 16:41:00,13.355,13.435,13.355,13.375,350000.0
2007-05-07 16:42:00,13.388,13.496,13.368,13.491,500000.0
2007-05-07 16:43:00,13.378,13.507,13.378,13.424,350000.0
2007-05-07 16:44:00,13.467,13.499,13.372,13.481,550000.0
2007-05-07 16:45:00,13.405,13.472,13.344,13.372,400000.0
2007-05-07 16:46:00,13.4,13.454,13.365,13.424,350000.0
2007-05-07 16:47:00,13.386,13.496,13.353,13.396,600000.0
2007-05-07 16:48:00,13.457,13.495,13.389,13.444,500000.0
2007-05-07 16:49:00,13.465,13.511,13.381,13.381,450000.0
2007-05-07 16:50:00,13.395,13.492,13.391,13.419,400000.0
2007-05-07 16:51:00,13.516,13.541,13.393,13.393,400000.0
2007-05-07 16:52:00,13.392,13.478,13.352,13.478,400000.0
2007-05-07 16:53:00,13.393,13.544,13.393,13.44,350000.0
2007-05-07 16:54:00,13.407,13.549,13.407,13.481,450000.0
2007-05-07 16:55:00,13.489,13.505,13.391,13.442,550000.0
2007-05-07 16:56:00,13.414,13.508,13.37,13.395,400000.0
2007-05-07 16:57:00,13.392,13.544,13.392,13.418,500000.0
2007-05-07 16:58:00,13.391,13.489,13.378,13.379,500000.0
2007-05-07 16:59:00,13.428,13.51,13.387,13.387,400000.0
2007-05-07 17:00:00,13.485,13.485,13.344,13.351,350000.0
2007-05-07 17:01:00,13.422,13.511,13.377,13.414,500000.0
2007-05-07 17:02:00,13.421,13.505,13.421,13.451,400000.0
2007-05-07 17:03:00,13.432,13.493,13.401,13.459,500000.0
2007-05-07 17:04:00,13.412,13.5,13.364,13.425,350000.0
2007-05-07 17:05:00,13.496,13.496,13.377,13.457,400000.0
2007-05-07 17:06:00,13.506,13.511,13.381,13.466,350000.0
2007-05-07 17:07:00,13.457,13.496,13.385,13.427,500000.0
2007-05-07 17:08:00,13.373,13.51,13.373,13.438,500000.0
2007-05-07 17:09:00,13.49,13.5,13.376,13.387,450000.0
2007-05-07 17:10:00,13.471,13.502,13.389,13.456,350000.0
2007-05-07 17:11:00,13.477,13.504,13.361,13.38,400000.0
2007-05-07 17:12:00,13.443,13.489,13.405,13.419,400000.0
2007-05-07 17:13:00,13.464,13.525,13.395,13.414,450000.0
2007-05-07 17:14:00,13.415,13.47,13.347,13.462,550000.0
2007-05-07 17:15:00,13.353,13.454,13.317,13.392,350000.0
2007-05-07 17:16:00,13.419,13.452,13.355,13.424,450000.0
2007-05-07 17:17:00,13.406,13.478,13.395,13.467,450000.0
2007-05-07 17:18:00,13.42,13.48,13.356,13.48,350000.0
2007-05-07 17:19:00,13.363,13.492,13.363,13.365,350000.0
2007-05-07 17:20:00,13.434,13.496,13.367,13.382,350000.0
2007-05-07 17:21:00,13.42,13.493,13.372,13.422,500000.0
2007-05-07 17:22:00,13.38,13.485,13.38,13.414,500000.0
2007-05-07 17:23:00,13.378,13.469,13.378,13.469,550000.0
2007-05-07 17:24:00,13.438,13.438,13.327,13.349,350000.0
2007-05-07 17:25:00,13.431,13.461,13.351,13.461,400000.0
2007-05-07 17:26:00,13.375,13.461,13.37,13.37,450000.0
2007-05-07 17:27:00,13.451,13.489,13.378,13.456,400000.0
2007-05-07 17:28:00,13.374,13.442,13.313,13.324,550000.0
2007-05-07 17:29:00,13.377,13.488,13.358,13.466,500000.0
2007-05-07 17:30:00,13.339,13.473,13.339,13.465,450000.0
2007-05-07 17:31:00,13.421,13.486,13.364,13.444,600000.0
2007-05-07 17:32:00,13.366,13.47,13.359,13.424,400000.0
2007-05-07 17:33:00,13.358,13.481,13.358,13.481,400000.0
2007-05-07 17:34:00,13.47,13.507,13.366,13.491,450000.0
2007-05-07 17:35:00,13.444,13.506,13.37,13.424,500000.0
2007-05-07 17:36:00,13.449,13.489,13.358,13.465,450000.0
2007-05-07 17:37:00,13.458,13.458,13.332,13.417,550000.0
2007-05-07 17:38:00,13.425,13.494,13.398,13.454,400000.0
2007-05-07 17:39:00,13.443,13.46,13.36,13.38,350000.0
2007-05-07 17:40:00,13.38,13.479,13.38,13.447,500000.0
2007-05-07 17:41:00,13.382,13.485,13.382,13.485,350000.0
2007-05-07 17:42:00,13.353,13.48,13.353,13.444,500000.0
2007-05-07 17:43:00,13.476,13.49,13.337,13.369,400000.0
2007-05-07 17:44:00,13.475,13.498,13.393,13.461,450000.0
2007-05-07 17:45:00,13.378,13.476,13.337,13.395,550000.0
2007-05-07 17:46:00,13.383,13.471,13.297,13.471,350000.0
2007-05-07 17:47:00,13.449,13.449,13.343,13.41,400000.0
2007-05-07 17:48:00,13.474,13.486,13.365,13.486,400000.0
2007-05-07 17:49:00,13.452,13.499,13.411,13.462,350000.0
2007-05-07 17:50:00,13.489,13.544,13.405,13.405,550000.0
2007-05-07 17:51:00,13.406,13.547,13.35,13.416,550000.0
2007-05-07 17:52:00,13.45,13.46,13.339,13.365,350000.0
2007-05-07 17:53:00,13.42,13.484,13.389,13.389,500000.0
2007-05-07 17:54:00,13.403,13.492,13.356,13.492,350000.0
2007-05-07 17:55:00,13.411,13.521,13.407,13.47,350000.0
2007-05-07 17:56:00,13.352,13.457,13.334,13.402,400000.0
2007-05-07 17:57:00,13.48,13.504,13.41,13.452,400000.0
2007-05-07 17:58:00,13.467,13.467,13.383,13.428,450000.0
2007-05-07 17:59:00,13.387,13.492,13.384,13.492,350000.0
2007-05-07 18:00:00,13.399,13.507,13.387,13.449,350000.0
2007-05-07 18:01:00,13.459,13.504,13.359,13.449,500000.0
2007-05-07 18:02:00,13.357,13.474,13.339,13.449,500000.0
2007-05-07 18:03:00,13.433,13.464,13.396,13.444,350000.0
2007-05-07 18:04:00,13.498,13.515,13.409,13.409,450000.0
2007-05-07 18:05:00,13.443,13.479,13.341,13.384,750000.0
2007-05-07 18:06:00,13.466,13.484,13.384,13.413,350000.0
2007-05-07 18:07:00,13.452,13.476,13.372,13.372,550000.0
2007-05-07 18:08:00,13.412,13.496,13.412,13.417,400000.0
2007-05-07 18:09:00,13.486,13.5,13.392,13.5,550000.0
2007-05-07 18:11:00,13.415,13.52,13.4,13.478,450000.0
2007-05-07 18:12:00,13.516,13.516,13.386,13.463,400000.0
2007-05-07 18:13:00,13.451,13.52,13.431,13.515,300000.0
2007-05-07 18:14:00,13.412,13.526,13.412,13.49,400000.0
2007-05-07 18:15:00,13.46,13.513,13.429,13.429,350000.0
2007-05-07 18:16:00,13.398,13.506,13.374,13.374,400000.0
2007-05-07 18:17:00,13.346,13.471,13.329,13.39,400000.0
2007-05-07 18:18:00,13.436,13.535,13.388,13.388,500000.0
2007-05-07 18:19:00,13.454,13.494,13.368,13.391,400000.0
2007-05-07 18:20:00,13.41,13.508,13.374,13.45,400000.0
2007-05-07 18:21:00,13.398,13.475,13.367,13.442,550000.0
2007-05-07 18:22:00,13.388,13.502,13.388,13.43,400000.0
2007-05-07 18:23:00,13.471,13.483,13.397,13.476,400000.0
2007-05-07 18:24:00,13.465,13.498,13.398,13.498,350000.0
2007-05-07 18:25:00,13.428,13.528,13.394,13.423,500000.0
2007-05-07 18:26:00,13.424,13.498,13.403,13.498,550000.0
2007-05-07 18:27:00,13.479,13.488,13.374,13.457,350000.0
2007-05-07 18:28:00,13.488,13.49,13.39,13.479,350000.0
2007-05-07 18:29:00,13.418,13.502,13.363,13.502,350000.0
2007-05-07 18:30:00,13.464,13.507,13.351,13.427,450000.0
2007-05-07 18:31:00,13.43,13.509,13.403,13.403,1550000.0
2007-05-07 18:32:00,13.394,13.462,13.332,13.396,450000.0
2007-05-07 18:33:00,13.514,13.514,13.421,13.512,350000.0
2007-05-07 18:34:00,13.479,13.517,13.411,13.498,400000.0
2007-05-07 18:35:00,13.423,13.489,13.423,13.446,350000.0
2007-05-07 18:36:00,13.42,13.509,13.337,13.466,550000.0
2007-05-07 18:37:00,13.426,13.531,13.411,13.481,400000.0
2007-05-07 18:38:00,13.475,13.497,13.39,13.451,450000.0
2007-05-07 18:39:00,13.48,13.501,13.405,13.482,400000.0
2007-05-07 18:40:00,13.519,13.522,13.42,13.483,350000.0
2007-05-07 18:41:00,13.42,13.488,13.404,13.458,500000.0
2007-05-07 18:42:00,13.432,13.471,13.364,13.398,550000.0
2007-05-07 18:43:00,13.517,13.517,13.384,13.478,400000.0
2007-05-07 18:44:00,13.475,13.495,13.406,13.406,250000.0
2007-05-07 18:45:00,13.413,13.481,13.413,13.47,300000.0
2007-05-07 18:46:00,13.384,13.491,13.384,13.491,350000.0
2007-05-07 18:47:00,13.34,13.461,13.34,13.461,400000.0
2007-05-07 18:48:00,13.472,13.554,13.406,13.406,400000.0
2007-05-07 18:49:00,13.443,13.508,13.425,13.508,300000.0
2007-05-07 18:50:00,13.47,13.501,13.389,13.429,550000.0
2007-05-07 18:51:00,13.463,13.505,13.365,13.365,450000.0
2007-05-07 18:52:00,13.412,13.482,13.336,13.417,550000.0
2007-05-07 18:53:00,13.455,13.484,13.409,13.476,450000.0
2007-05-07 18:54:00,13.397,13.466,13.386,13.386,400000.0
2007-05-07 18:55:00,13.387,13.49,13.357,13.439,350000.0
2007-05-07 18:56:00,13.443,13.443,13.348,13.388,450000.0
2007-05-07 18:57:00,13.506,13.506,13.381,13.479,450000.0
2007-05-07 18:58:00,13.484,13.484,13.404,13.451,350000.0
2007-05-07 18:59:00,13.411,13.463,13.411,13.445,450000.0
2007-05-07 19:00:00,13.399,13.483,13.351,13.474,350000.0
2007-05-07 19:01:00,13.421,13.5,13.39,13.438,500000.0
2007-05-07 19:02:00,13.449,13.449,13.339,13.339,400000.0
2007-05-07 19:03:00,13.395,13.451,13.344,13.451,400000.0
2007-05-07 19:04:00,13.457,13.457,13.374,13.445,400000.0
2007-05-07 19:05:00,13.401,13.509,13.401,13.433,350000.0
2007-05-07 19:06:00,13.438,13.495,13.347,13.495,400000.0
2007-05-07 19:07:00,13.478,13.529,13.386,13.386,350000.0
2007-05-07 19:09:00,13.393,13.454,13.378,13.454,250000.0
2007-05-07 19:10:00,13.484,13.508,13.4,13.485,550000.0
2007-05-07 19:11:00,13.411,13.502,13.411,13.421,400000.0
2007-05-07 19:12:00,13.378,13.474,13.378,13.461,350000.0
2007-05-07 19:13:00,13.511,13.511,13.365,13.365,500000.0
2007-05-07 19:14:00,13.399,13.511,13.371,13.464,400000.0
2007-05-07 19:15:00,13.408,13.495,13.396,13.495,500000.0
2007-05-07 19:16:00,13.5,13.509,13.451,13.468,350000.0
2007-05-07 19:17:00,13.419,13.461,13.344,13.454,450000.0
2007-05-07 19:18:00,13.37,13.492,13.37,13.445,350000.0
2007-05-07 19:19:00,13.448,13.472,13.319,13.472,400000.0
2007-05-07 19:20:00,13.42,13.501,13.375,13.5,350000.0
2007-05-07 19:21:00,13.411,13.469,13.373,13.397,350000.0
2007-05-07 19:22:00,13.458,13.463,13.344,13.375,400000.0
2007-05-07 19:23:00,13.493,13.499,13.383,13.383,350000.0
2007-05-07 19:24:00,13.41,13.515,13.401,13.419,350000.0
2007-05-07 19:25:00,13.497,13.511,13.381,13.381,400000.0
2007-05-07 19:26:00,13.464,13.47,13.336,13.417,550000.0
2007-05-07 19:27:00,13.448,13.459,13.355,13.355,400000.0
2007-05-07 19:28:00,13.382,13.513,13.382,13.433,400000.0
2007-05-07 19:29:00,13.347,13.461,13.327,13.374,400000.0
2007-05-07 19:30:00,13.384,13.493,13.353,13.353,400000.0
2007-05-07 19:31:00,13.467,13.467,13.329,13.398,350000.0
2007-05-07 19:32:00,13.394,13.475,13.381,13.405,400000.0
2007-05-07 19:33:00,13.484,13.491,13.427,13.448,350000.0
2007-05-07 19:34:00,13.493,13.493,13.373,13.393,400000.0
2007-05-07 19:35:00,13.379,13.477,13.369,13.447,500000.0
2007-05-07 19:36:00,13.448,13.488,13.356,13.381,350000.0
2007-05-07 19:37:00,13.466,13.479,13.359,13.474,350000.0
2007-05-07 19:38:00,13.455,13.455,13.341,13.357,400000.0
2007-05-07 19:39:00,13.366,13.51,13.342,13.392,250000.0
2007-05-07 19:40:00,13.352,13.472,13.337,13.465,350000.0
2007-05-07 19:41:00,13.39,13.505,13.384,13.483,550000.0
2007-05-07 19:42:00,13.384,13.478,13.339,13.456,400000.0
2007-05-07 19:43:00,13.43,13.43,13.337,13.373,350000.0
2007-05-07 19:44:00,13.42,13.501,13.39,13.39,250000.0
2007-05-07 19:46:00,13.423,13.499,13.411,13.424,300000.0
2007-05-07 19:47:00,13.459,13.48,13.341,13.414,550000.0
2007-05-07 19:48:00,13.385,13.463,13.375,13.382,350000.0
2007-05-07 19:49:00,13.36,13.418,13.334,13.334,400000.0
2007-05-07 19:50:00,13.397,13.483,13.397,13.483,350000.0
2007-05-07 19:51:00,13.368,13.489,13.368,13.46,450000.0
2007-05-07 19:52:00,13.442,13.486,13.362,13.407,400000.0
2007-05-07 19:53:00,13.449,13.464,13.378,13.412,550000.0
2007-05-07 19:54:00,13.383,13.464,13.383,13.4,400000.0
2007-05-07 19:55:00,13.472,13.502,13.372,13.458,400000.0
2007-05-07 19:56:00,13.407,13.407,13.407,13.407,50000.0
2007-05-07 19:57:00,13.333,13.473,13.333,13.415,300000.0
2007-05-07 19:58:00,13.333,13.474,13.333,13.348,600000.0
2007-05-07 19:59:00,13.365,13.473,13.365,13.386,550000.0
2007-05-07 20:00:00,13.386,13.386,13.365,13.365,100000.0
2007-05-07 20:01:00,13.477,13.477,13.345,13.345,200000.0
2007-05-07 20:02:00,13.435,13.479,13.332,13.479,300000.0
2007-05-07 20:03:00,13.394,13.471,13.384,13.471,250000.0
2007-05-07 20:04:00,13.477,13.477,13.352,13.352,100000.0
2007-05-07 20:06:00,13.498,13.503,13.367,13.503,350000.0
2007-05-07 20:07:00,13.466,13.473,13.343,13.359,450000.0
2007-05-07 20:08:00,13.333,13.471,13.333,13.429,200000.0
2007-05-07 20:09:00,13.447,13.447,13.397,13.397,100000.0
2007-05-07 20:10:00,13.439,13.439,13.354,13.424,250000.0
2007-05-07 20:12:00,13.359,13.43,13.359,13.43,250000.0
2007-05-07 20:14:00,13.416,13.477,13.342,13.414,400000.0
2007-05-07 20:15:00,13.427,13.452,13.309,13.325,300000.0
2007-05-07 20:17:00,13.354,13.387,13.354,13.387,250000.0
2007-05-07 20:18:00,13.379,13.486,13.353,13.446,200000.0
2007-05-07 20:19:00,13.375,13.426,13.357,13.357,300000.0
2007-05-07 20:22:00,13.364,13.476,13.343,13.476,250000.0
2007-05-07 20:23:00,13.38,13.38,13.38,13.38,50000.0
2007-05-07 20:24:00,13.446,13.458,13.364,13.38,350000.0
2007-05-07 20:25:00,13.486,13.486,13.384,13.428,150000.0
2007-05-07 20:26:00,13.444,13.483,13.339,13.339,150000.0
2007-05-07 20:27:00,13.449,13.478,13.389,13.445,350000.0
2007-05-07 20:28:00,13.377,13.461,13.331,13.436,450000.0
2007-05-07 20:29:00,13.368,13.476,13.326,13.476,550000.0
2007-05-07 20:30:00,13.38,13.475,13.38,13.398,300000.0
2007-05-07 20:33:00,13.397,13.456,13.397,13.402,250000.0
2007-05-07 20:35:00,13.466,13.466,13.352,13.364,300000.0
2007-05-07 20:36:00,13.406,13.481,13.385,13.392,300000.0
2007-05-07 20:37:00,13.418,13.418,13.375,13.375,100000.0
2007-05-07 20:38:00,13.443,13.443,13.443,13.443,50000.0
2007-05-07 20:41:00,13.346,13.425,13.334,13.425,250000.0
2007-05-07 20:44:00,13.348,13.461,13.328,13.345,550000.0
2007-05-07 20:45:00,13.452,13.456,13.319,13.456,400000.0
2007-05-07 20:46:00,13.368,13.39,13.356,13.39,250000.0
2007-05-07 20:48:00,13.356,13.44,13.356,13.437,150000.0
2007-05-07 20:49:00,13.418,13.418,13.347,13.347,250000.0
2007-05-07 20:51:00,13.379,13.453,13.379,13.453,100000.0
2007-05-07 20:52:00,13.488,13.488,13.399,13.453,250000.0
2007-05-07 20:53:00,13.463,13.463,13.388,13.463,500000.0
2007-05-07 20:54:00,13.39,13.484,13.34,13.463,550000.0
2007-05-07 20:57:00,13.432,13.441,13.345,13.441,250000.0
2007-05-07 21:02:00,13.427,13.507,13.383,13.507,250000.0
2007-05-07 21:11:00,13.435,13.511,13.435,13.458,350000.0
2007-05-07 21:13:00,13.462,13.483,13.386,13.46,550000.0
2007-05-07 21:16:00,13.374,13.476,13.341,13.418,300000.0
2007-05-07 21:18:00,13.347,13.487,13.336,13.394,450000.0
2007-05-07 21:21:00,13.461,13.472,13.404,13.444,250000.0
2007-05-07 21:27:00,13.426,13.46,13.388,13.399,250000.0
2007-05-07 21:29:00,13.454,13.466,13.394,13.394,200000.0
2007-05-07 21:34:00,13.494,13.494,13.389,13.421,250000.0
2007-05-07 21:35:00,13.399,13.49,13.369,13.435,250000.0
2007-05-07 21:36:00,13.406,13.437,13.392,13.392,150000.0
2007-05-07 21:37:00,13.391,13.391,13.347,13.347,100000.0
2007-05-07 21:38:00,13.415,13.47,13.415,13.47,100000.0
2007-05-07 21:39:00,13.417,13.417,13.396,13.41,150000.0
2007-05-07 21:40:00,13.47,13.47,13.404,13.434,300000.0
2007-05-07 21:41:00,13.386,13.487,13.386,13.487,250000.0
2007-05-07 21:42:00,13.387,13.434,13.367,13.367,150000.0
2007-05-07 21:43:00,13.433,13.449,13.374,13.417,200000.0
2007-05-07 21:44:00,13.413,13.413,13.413,13.413,50000.0
2007-05-07 21:45:00,13.449,13.461,13.356,13.45,550000.0
2007-05-07 21:47:00,13.454,13.481,13.383,13.456,550000.0
2007-05-07 21:48:00,13.399,13.399,13.395,13.395,100000.0
2007-05-07 21:49:00,13.414,13.444,13.362,13.444,350000.0
2007-05-07 21:50:00,13.433,13.433,13.406,13.406,100000.0
2007-05-07 21:52:00,13.39,13.459,13.353,13.38,250000.0
2007-05-07 21:53:00,13.407,13.486,13.377,13.429,300000.0
2007-05-07 21:54:00,13.489,13.489,13.489,13.489,50000.0
2007-05-07 21:55:00,13.463,13.488,13.397,13.488,150000.0
2007-05-07 21:58:00,13.404,13.486,13.377,13.383,300000.0
2007-05-07 22:06:00,13.407,13.503,13.355,13.355,300000.0
2007-05-07 22:10:00,13.458,13.461,13.363,13.379,350000.0
2007-05-07 22:11:00,13.403,13.473,13.38,13.409,400000.0
2007-05-07 22:14:00,13.44,13.485,13.386,13.485,350000.0
2007-05-07 22:15:00,13.377,13.511,13.377,13.464,450000.0
2007-05-07 22:16:00,13.461,13.475,13.364,13.445,400000.0
2007-05-07 22:17:00,13.445,13.445,13.341,13.397,200000.0
2007-05-07 22:25:00,13.36,13.421,13.36,13.421,200000.0
2007-05-07 22:26:00,13.423,13.48,13.381,13.48,250000.0
2007-05-07 22:27:00,13.331,13.45,13.331,13.397,300000.0
2007-05-07 22:28:00,13.486,13.486,13.42,13.446,400000.0
2007-05-07 22:29:00,13.456,13.479,13.388,13.422,300000.0
2007-05-07 22:32:00,13.361,13.465,13.361,13.465,100000.0
2007-05-07 22:34:00,13.362,13.446,13.35,13.434,250000.0
2007-05-07 22:40:00,13.451,13.451,13.359,13.451,150000.0
2007-05-07 22:46:00,13.374,13.449,13.374,13.407,400000.0
2007-05-07 22:48:00,13.5,13.529,13.389,13.389,400000.0
2007-05-07 22:51:00,13.389,13.389,13.389,13.389,50000.0
2007-05-07 22:52:00,13.451,13.451,13.451,13.451,50000.0
2007-05-07 22:57:00,13.472,13.472,13.472,13.472,50000.0
2007-05-07 22:58:00,13.473,13.482,13.392,13.421,450000.0
2007-05-07 22:59:00,13.36,13.483,13.36,13.483,100000.0
2007-05-07 23:03:00,13.386,13.47,13.386,13.447,250000.0
2007-05-07 23:05:00,13.409,13.488,13.409,13.483,300000.0
2007-05-07 23:06:00,13.387,13.459,13.362,13.382,650000.0
2007-05-07 23:13:00,13.423,13.497,13.423,13.497,300000.0
2007-05-07 23:14:00,13.364,13.494,13.364,13.494,400000.0
2007-05-07 23:15:00,13.373,13.422,13.373,13.396,150000.0
2007-05-07 23:22:00,13.5,13.505,13.385,13.48,350000.0
2007-05-07 23:26:00,13.484,13.484,13.415,13.475,300000.0
2007-05-07 23:33:00,13.44,13.476,13.356,13.408,300000.0
2007-05-07 23:38:00,13.472,13.488,13.376,13.453,300000.0
2007-05-07 23:49:00,13.474,13.514,13.387,13.499,350000.0
2007-05-07 23:51:00,13.498,13.498,13.393,13.472,350000.0
2007-05-07 23:56:00,13.508,13.508,13.428,13.428,100000.0
2007-05-08 00:00:00,13.5,13.54,13.29,13.48,400000.0
2007-05-08 00:02:00,13.487,13.487,13.373,13.428,400000.0
2007-05-08 00:03:00,13.447,13.447,13.447,13.447,50000.0
2007-05-08 00:09:00,13.401,13.485,13.356,13.356,400000.0
2007-05-08 00:13:00,13.4,13.44,13.357,13.378,200000.0
2007-05-08 00:14:00,13.361,13.454,13.361,13.454,250000.0
2007-05-08 00:16:00,13.353,13.474,13.35,13.35,250000.0
2007-05-08 00:17:00,13.472,13.472,13.335,13.434,200000.0
2007-05-08 00:23:00,13.465,13.488,13.395,13.488,300000.0
2007-05-08 00:25:00,13.448,13.481,13.437,13.481,150000.0
2007-05-08 00:27:00,13.367,13.399,13.367,13.386,150000.0
2007-05-08 00:28:00,13.331,13.432,13.331,13.371,350000.0
2007-05-08 00:29:00,13.495,13.495,13.416,13.416,300000.0
2007-05-08 00:31:00,13.442,13.442,13.337,13.337,100000.0
2007-05-08 00:33:00,13.371,13.371,13.371,13.371,50000.0
2007-05-08 00:34:00,13.434,13.448,13.434,13.448,100000.0
2007-05-08 00:35:00,13.368,13.45,13.368,13.45,100000.0
2007-05-08 00:36:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 00:37:00,13.439,13.439,13.439,13.439,100000.0
2007-05-08 00:38:00,13.434,13.449,13.366,13.434,250000.0
2007-05-08 00:39:00,13.436,13.436,13.368,13.368,150000.0
2007-05-08 00:40:00,13.424,13.424,13.424,13.424,50000.0
2007-05-08 00:41:00,13.434,13.434,13.364,13.364,100000.0
2007-05-08 00:48:00,13.349,13.349,13.349,13.349,50000.0
2007-05-08 00:56:00,13.367,13.371,13.367,13.371,100000.0
2007-05-08 00:58:00,13.464,13.464,13.412,13.412,100000.0
2007-05-08 00:59:00,13.379,13.518,13.379,13.414,400000.0
2007-05-08 01:01:00,13.436,13.436,13.436,13.436,50000.0
2007-05-08 01:03:00,13.377,13.437,13.366,13.366,150000.0
2007-05-08 01:04:00,13.408,13.408,13.404,13.404,100000.0
2007-05-08 01:05:00,13.406,13.463,13.373,13.378,400000.0
2007-05-08 01:13:00,13.373,13.494,13.373,13.494,150000.0
2007-05-08 01:15:00,13.423,13.423,13.402,13.402,100000.0
2007-05-08 01:18:00,13.419,13.419,13.419,13.419,50000.0
2007-05-08 01:21:00,13.499,13.499,13.379,13.487,200000.0
2007-05-08 01:25:00,13.444,13.444,13.444,13.444,50000.0
2007-05-08 01:28:00,13.444,13.451,13.375,13.451,250000.0
2007-05-08 01:29:00,13.373,13.373,13.347,13.347,100000.0
2007-05-08 01:30:00,13.47,13.47,13.346,13.346,100000.0
2007-05-08 01:33:00,13.391,13.465,13.38,13.457,350000.0
2007-05-08 01:34:00,13.373,13.448,13.373,13.448,100000.0
2007-05-08 01:35:00,13.461,13.461,13.381,13.451,250000.0
2007-05-08 01:37:00,13.42,13.496,13.369,13.369,300000.0
2007-05-08 01:38:00,13.478,13.478,13.348,13.408,500000.0
2007-05-08 01:43:00,13.474,13.489,13.438,13.442,400000.0
2007-05-08 01:46:00,13.352,13.465,13.352,13.465,150000.0
2007-05-08 01:50:00,13.46,13.46,13.448,13.448,100000.0
2007-05-08 01:53:00,13.451,13.453,13.369,13.439,300000.0
2007-05-08 01:56:00,13.447,13.447,13.345,13.41,250000.0
2007-05-08 02:00:00,13.391,13.473,13.391,13.452,250000.0
2007-05-08 02:02:00,13.473,13.473,13.354,13.446,300000.0
2007-05-08 02:03:00,13.393,13.466,13.345,13.345,300000.0
2007-05-08 02:04:00,13.429,13.475,13.353,13.392,350000.0
2007-05-08 02:05:00,13.384,13.447,13.331,13.348,300000.0
2007-05-08 02:06:00,13.463,13.474,13.392,13.446,350000.0
2007-05-08 02:07:00,13.401,13.42,13.329,13.371,400000.0
2007-05-08 02:08:00,13.426,13.426,13.275,13.373,400000.0
2007-05-08 02:09:00,13.308,13.447,13.308,13.436,300000.0
2007-05-08 02:10:00,13.323,13.413,13.323,13.413,250000.0
2007-05-08 02:11:00,13.335,13.466,13.328,13.408,700000.0
2007-05-08 02:12:00,13.388,13.388,13.275,13.275,200000.0
2007-05-08 02:13:00,13.376,13.423,13.288,13.364,350000.0
2007-05-08 02:14:00,13.405,13.422,13.35,13.405,400000.0
2007-05-08 02:16:00,13.341,13.418,13.334,13.404,250000.0
2007-05-08 02:18:00,13.389,13.389,13.389,13.389,50000.0
2007-05-08 02:19:00,13.386,13.397,13.278,13.397,250000.0
2007-05-08 02:20:00,13.374,13.391,13.32,13.391,250000.0
2007-05-08 02:21:00,13.451,13.451,13.313,13.442,550000.0
2007-05-08 02:22:00,13.431,13.447,13.394,13.429,250000.0
2007-05-08 02:23:00,13.386,13.41,13.342,13.41,350000.0
2007-05-08 02:24:00,13.342,13.42,13.31,13.413,350000.0
2007-05-08 02:25:00,13.445,13.445,13.314,13.401,250000.0
2007-05-08 02:26:00,13.356,13.439,13.325,13.325,300000.0
2007-05-08 02:28:00,13.394,13.394,13.295,13.316,300000.0
2007-05-08 02:29:00,13.359,13.425,13.343,13.343,300000.0
2007-05-08 02:30:00,13.439,13.439,13.386,13.408,250000.0
2007-05-08 02:31:00,13.434,13.447,13.406,13.423,300000.0
2007-05-08 02:32:00,13.361,13.431,13.317,13.317,550000.0
2007-05-08 02:33:00,13.42,13.468,13.343,13.414,750000.0
2007-05-08 02:34:00,13.368,13.406,13.34,13.4,300000.0
2007-05-08 02:35:00,13.429,13.476,13.342,13.457,750000.0
2007-05-08 02:36:00,13.413,13.448,13.343,13.448,700000.0
2007-05-08 02:37:00,13.396,13.45,13.396,13.438,400000.0
2007-05-08 02:38:00,13.378,13.459,13.343,13.459,300000.0
2007-05-08 02:39:00,13.441,13.448,13.417,13.417,250000.0
2007-05-08 02:40:00,13.422,13.427,13.409,13.418,250000.0
2007-05-08 02:41:00,13.364,13.44,13.338,13.338,300000.0
2007-05-08 02:42:00,13.385,13.496,13.358,13.455,550000.0
2007-05-08 02:43:00,13.331,13.512,13.331,13.375,600000.0
2007-05-08 02:44:00,13.439,13.461,13.372,13.447,450000.0
2007-05-08 02:45:00,13.369,13.412,13.327,13.327,300000.0
2007-05-08 02:46:00,13.363,13.454,13.363,13.454,150000.0
2007-05-08 02:48:00,13.454,13.454,13.368,13.368,100000.0
2007-05-08 02:49:00,13.351,13.444,13.351,13.444,150000.0
2007-05-08 02:50:00,13.424,13.452,13.369,13.369,200000.0
2007-05-08 02:51:00,13.461,13.461,13.454,13.454,100000.0
2007-05-08 02:53:00,13.395,13.459,13.322,13.459,300000.0
2007-05-08 02:54:00,13.402,13.424,13.331,13.407,550000.0
2007-05-08 02:55:00,13.428,13.429,13.296,13.319,250000.0
2007-05-08 02:56:00,13.429,13.429,13.426,13.426,100000.0
2007-05-08 02:57:00,13.449,13.482,13.361,13.384,300000.0
2007-05-08 02:58:00,13.431,13.431,13.293,13.296,400000.0
2007-05-08 03:01:00,13.352,13.431,13.334,13.349,350000.0
2007-05-08 03:02:00,13.4,13.426,13.314,13.314,250000.0
2007-05-08 03:03:00,13.433,13.433,13.394,13.418,250000.0
2007-05-08 03:04:00,13.296,13.445,13.296,13.445,150000.0
2007-05-08 03:05:00,13.411,13.454,13.359,13.454,200000.0
2007-05-08 03:06:00,13.372,13.433,13.322,13.367,350000.0
2007-05-08 03:07:00,13.365,13.459,13.324,13.43,300000.0
2007-05-08 03:08:00,13.358,13.437,13.341,13.437,400000.0
2007-05-08 03:09:00,13.343,13.452,13.343,13.443,250000.0
2007-05-08 03:10:00,13.299,13.436,13.299,13.326,300000.0
2007-05-08 03:11:00,13.369,13.407,13.325,13.325,250000.0
2007-05-08 03:12:00,13.304,13.452,13.288,13.452,200000.0
2007-05-08 03:14:00,13.358,13.372,13.358,13.358,150000.0
2007-05-08 03:15:00,13.45,13.45,13.326,13.326,200000.0
2007-05-08 03:16:00,13.416,13.416,13.357,13.357,100000.0
2007-05-08 03:17:00,13.381,13.381,13.363,13.363,250000.0
2007-05-08 03:18:00,13.35,13.35,13.35,13.35,50000.0
2007-05-08 03:19:00,13.426,13.453,13.35,13.416,500000.0
2007-05-08 03:21:00,13.416,13.416,13.416,13.416,50000.0
2007-05-08 03:22:00,13.416,13.416,13.373,13.373,100000.0
2007-05-08 03:23:00,13.459,13.459,13.355,13.355,100000.0
2007-05-08 03:24:00,13.369,13.369,13.369,13.369,50000.0
2007-05-08 03:25:00,13.443,13.443,13.404,13.404,100000.0
2007-05-08 03:26:00,13.408,13.468,13.339,13.417,350000.0
2007-05-08 03:27:00,13.405,13.405,13.342,13.342,150000.0
2007-05-08 03:28:00,13.45,13.45,13.39,13.45,350000.0
2007-05-08 03:29:00,13.38,13.426,13.38,13.426,100000.0
2007-05-08 03:30:00,13.436,13.436,13.436,13.436,50000.0
2007-05-08 03:32:00,13.462,13.466,13.343,13.466,450000.0
2007-05-08 03:33:00,13.404,13.404,13.397,13.397,100000.0
2007-05-08 03:34:00,13.421,13.449,13.342,13.387,200000.0
2007-05-08 03:35:00,13.396,13.396,13.344,13.344,200000.0
2007-05-08 03:36:00,13.37,13.458,13.356,13.43,350000.0
2007-05-08 03:37:00,13.449,13.449,13.315,13.315,100000.0
2007-05-08 03:38:00,13.451,13.48,13.367,13.396,300000.0
2007-05-08 03:39:00,13.34,13.455,13.316,13.455,150000.0
2007-05-08 03:40:00,13.423,13.473,13.37,13.473,300000.0
2007-05-08 03:41:00,13.357,13.478,13.357,13.43,350000.0
2007-05-08 03:42:00,13.398,13.422,13.388,13.422,200000.0
2007-05-08 03:43:00,13.428,13.428,13.318,13.346,250000.0
2007-05-08 03:45:00,13.431,13.431,13.383,13.383,100000.0
2007-05-08 03:46:00,13.434,13.434,13.434,13.434,50000.0
2007-05-08 03:47:00,13.407,13.414,13.349,13.383,250000.0
2007-05-08 03:48:00,13.431,13.431,13.431,13.431,50000.0
2007-05-08 03:52:00,13.366,13.461,13.351,13.351,250000.0
2007-05-08 03:53:00,13.47,13.47,13.424,13.424,150000.0
2007-05-08 03:54:00,13.454,13.454,13.385,13.446,250000.0
2007-05-08 03:55:00,13.387,13.461,13.351,13.414,350000.0
2007-05-08 03:56:00,13.373,13.454,13.364,13.432,300000.0
2007-05-08 03:58:00,13.352,13.398,13.352,13.373,150000.0
2007-05-08 03:59:00,13.451,13.451,13.451,13.451,50000.0
2007-05-08 04:00:00,13.41,13.41,13.328,13.334,150000.0
2007-05-08 04:01:00,13.368,13.418,13.319,13.336,500000.0
2007-05-08 04:02:00,13.328,13.47,13.328,13.372,300000.0
2007-05-08 04:05:00,13.382,13.454,13.377,13.454,150000.0
2007-05-08 04:06:00,13.42,13.462,13.42,13.462,150000.0
2007-05-08 04:07:00,13.473,13.476,13.39,13.435,450000.0
2007-05-08 04:09:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:10:00,13.424,13.424,13.424,13.424,100000.0
2007-05-08 04:12:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:13:00,13.448,13.448,13.381,13.381,100000.0
2007-05-08 04:14:00,13.438,13.438,13.438,13.438,50000.0
2007-05-08 04:15:00,13.465,13.465,13.361,13.458,300000.0
2007-05-08 04:17:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:19:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:20:00,13.438,13.438,13.438,13.438,50000.0
2007-05-08 04:21:00,13.354,13.354,13.354,13.354,50000.0
2007-05-08 04:23:00,13.373,13.431,13.373,13.431,100000.0
2007-05-08 04:24:00,13.43,13.43,13.384,13.384,100000.0
2007-05-08 04:25:00,13.338,13.446,13.338,13.41,250000.0
2007-05-08 04:26:00,13.352,13.468,13.352,13.438,250000.0
2007-05-08 04:27:00,13.436,13.473,13.436,13.473,150000.0
2007-05-08 04:28:00,13.356,13.475,13.355,13.355,450000.0
2007-05-08 04:29:00,13.425,13.467,13.346,13.467,250000.0
2007-05-08 04:30:00,13.444,13.451,13.378,13.378,300000.0
2007-05-08 04:31:00,13.403,13.496,13.375,13.375,250000.0
2007-05-08 04:33:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:35:00,13.361,13.438,13.354,13.424,250000.0
2007-05-08 04:37:00,13.353,13.435,13.34,13.427,250000.0
2007-05-08 04:38:00,13.354,13.354,13.354,13.354,100000.0
2007-05-08 04:40:00,13.41,13.41,13.38,13.38,100000.0
2007-05-08 04:41:00,13.449,13.449,13.359,13.439,150000.0
2007-05-08 04:42:00,13.415,13.449,13.415,13.449,100000.0
2007-05-08 04:43:00,13.388,13.42,13.388,13.42,100000.0
2007-05-08 04:44:00,13.495,13.508,13.416,13.487,300000.0
2007-05-08 04:45:00,13.448,13.473,13.384,13.425,400000.0
2007-05-08 04:46:00,13.476,13.49,13.402,13.404,250000.0
2007-05-08 04:47:00,13.388,13.463,13.375,13.375,300000.0
2007-05-08 04:48:00,13.414,13.414,13.414,13.414,50000.0
2007-05-08 04:49:00,13.383,13.383,13.383,13.383,50000.0
2007-05-08 04:50:00,13.468,13.468,13.321,13.401,350000.0
2007-05-08 04:51:00,13.432,13.432,13.421,13.421,100000.0
2007-05-08 04:52:00,13.471,13.471,13.415,13.415,100000.0
2007-05-08 04:53:00,13.428,13.428,13.344,13.383,350000.0
2007-05-08 04:56:00,13.351,13.428,13.344,13.414,250000.0
2007-05-08 04:58:00,13.377,13.424,13.377,13.424,100000.0
2007-05-08 04:59:00,13.43,13.441,13.375,13.375,150000.0
2007-05-08 05:00:00,13.471,13.471,13.354,13.354,350000.0
2007-05-08 05:03:00,13.396,13.472,13.396,13.472,150000.0
2007-05-08 05:04:00,13.472,13.472,13.472,13.472,100000.0
2007-05-08 05:05:00,13.472,13.472,13.472,13.472,50000.0
2007-05-08 05:07:00,13.369,13.442,13.369,13.422,250000.0
2007-05-08 05:11:00,13.371,13.523,13.371,13.504,350000.0
2007-05-08 05:12:00,13.433,13.433,13.349,13.349,100000.0
2007-05-08 05:13:00,13.403,13.496,13.403,13.458,300000.0
2007-05-08 05:14:00,13.461,13.461,13.419,13.419,100000.0
2007-05-08 05:15:00,13.451,13.451,13.403,13.403,100000.0
2007-05-08 05:17:00,13.451,13.496,13.451,13.496,100000.0
2007-05-08 05:18:00,13.462,13.483,13.385,13.408,350000.0
2007-05-08 05:19:00,13.458,13.494,13.416,13.416,200000.0
2007-05-08 05:20:00,13.512,13.573,13.402,13.402,450000.0
2007-05-08 05:21:00,13.428,13.469,13.375,13.394,450000.0
2007-05-08 05:22:00,13.399,13.484,13.396,13.437,250000.0
2007-05-08 05:23:00,13.383,13.486,13.348,13.486,300000.0
2007-05-08 05:24:00,13.399,13.399,13.399,13.399,50000.0
2007-05-08 05:25:00,13.434,13.434,13.434,13.434,50000.0
2007-05-08 05:27:00,13.403,13.403,13.403,13.403,50000.0
2007-05-08 05:28:00,13.366,13.469,13.354,13.388,700000.0
2007-05-08 05:29:00,13.385,13.478,13.346,13.454,300000.0
2007-05-08 05:30:00,13.365,13.447,13.365,13.447,100000.0
2007-05-08 05:31:00,13.424,13.424,13.333,13.333,100000.0
2007-05-08 05:32:00,13.469,13.469,13.469,13.469,50000.0
2007-05-08 05:33:00,13.451,13.462,13.406,13.414,350000.0
2007-05-08 05:34:00,13.36,13.36,13.36,13.36,50000.0
2007-05-08 05:35:00,13.471,13.471,13.354,13.354,350000.0
2007-05-08 05:36:00,13.332,13.438,13.332,13.398,250000.0
2007-05-08 05:37:00,13.405,13.439,13.333,13.439,450000.0
2007-05-08 05:38:00,13.424,13.439,13.389,13.389,350000.0
2007-05-08 05:39:00,13.385,13.453,13.344,13.416,550000.0
2007-05-08 05:40:00,13.349,13.439,13.349,13.405,250000.0
2007-05-08 05:41:00,13.428,13.428,13.375,13.375,100000.0
2007-05-08 05:42:00,13.438,13.458,13.38,13.434,200000.0
2007-05-08 05:43:00,13.439,13.439,13.333,13.333,150000.0
2007-05-08 05:44:00,13.435,13.435,13.314,13.344,250000.0
2007-05-08 05:46:00,13.35,13.405,13.35,13.352,250000.0
2007-05-08 05:47:00,13.357,13.357,13.357,13.357,50000.0
2007-05-08 05:48:00,13.483,13.483,13.414,13.414,200000.0
2007-05-08 05:49:00,13.435,13.435,13.382,13.382,100000.0
2007-05-08 05:50:00,13.364,13.472,13.359,13.431,450000.0
2007-05-08 05:51:00,13.42,13.429,13.345,13.345,150000.0
2007-05-08 05:53:00,13.384,13.466,13.37,13.37,400000.0
2007-05-08 05:54:00,13.469,13.473,13.333,13.333,200000.0
2007-05-08 05:56:00,13.354,13.466,13.354,13.416,200000.0
2007-05-08 05:57:00,13.345,13.399,13.33,13.345,350000.0
2007-05-08 05:58:00,13.392,13.472,13.386,13.444,300000.0
2007-05-08 06:00:00,13.357,13.473,13.333,13.434,350000.0
2007-05-08 06:01:00,13.368,13.472,13.368,13.431,400000.0
2007-05-08 06:03:00,13.354,13.468,13.354,13.454,400000.0
2007-05-08 06:04:00,13.364,13.474,13.354,13.465,550000.0
2007-05-08 06:05:00,13.351,13.432,13.351,13.416,150000.0
2007-05-08 06:06:00,13.451,13.5,13.35,13.5,450000.0
2007-05-08 06:10:00,13.41,13.461,13.365,13.405,250000.0
2007-05-08 06:11:00,13.377,13.41,13.377,13.41,150000.0
2007-05-08 06:12:00,13.414,13.414,13.414,13.414,50000.0
2007-05-08 06:13:00,13.348,13.378,13.348,13.378,100000.0
2007-05-08 06:14:00,13.356,13.438,13.356,13.361,500000.0
2007-05-08 06:16:00,13.331,13.439,13.331,13.439,100000.0
2007-05-08 06:17:00,13.397,13.453,13.337,13.397,250000.0
2007-05-08 06:18:00,13.357,13.441,13.337,13.439,550000.0
2007-05-08 06:19:00,13.359,13.427,13.359,13.427,100000.0
2007-05-08 06:20:00,13.466,13.466,13.466,13.466,100000.0
2007-05-08 06:21:00,13.466,13.471,13.367,13.367,250000.0
2007-05-08 06:22:00,13.331,13.439,13.331,13.439,100000.0
2007-05-08 06:23:00,13.469,13.474,13.354,13.474,350000.0
2007-05-08 06:24:00,13.439,13.465,13.337,13.37,350000.0
2007-05-08 06:25:00,13.383,13.465,13.383,13.439,300000.0
2007-05-08 06:27:00,13.374,13.46,13.374,13.46,100000.0
2007-05-08 06:28:00,13.331,13.331,13.331,13.331,50000.0
2007-05-08 06:29:00,13.363,13.497,13.363,13.402,350000.0
2007-05-08 06:30:00,13.483,13.483,13.39,13.417,150000.0
2007-05-08 06:31:00,13.427,13.456,13.403,13.456,150000.0
2007-05-08 06:32:00,13.323,13.446,13.323,13.386,250000.0
2007-05-08 06:33:00,13.447,13.467,13.381,13.381,250000.0
2007-05-08 06:34:00,13.438,13.438,13.399,13.399,100000.0
2007-05-08 06:35:00,13.441,13.441,13.343,13.383,500000.0
2007-05-08 06:37:00,13.331,13.445,13.331,13.445,400000.0
2007-05-08 06:38:00,13.45,13.468,13.331,13.445,350000.0
2007-05-08 06:39:00,13.457,13.462,13.41,13.462,300000.0
2007-05-08 06:41:00,13.445,13.445,13.438,13.438,100000.0
2007-05-08 06:42:00,13.429,13.429,13.41,13.41,150000.0
2007-05-08 06:43:00,13.424,13.445,13.424,13.424,250000.0
2007-05-08 06:44:00,13.429,13.445,13.366,13.438,350000.0
2007-05-08 06:46:00,13.354,13.445,13.354,13.445,100000.0
2007-05-08 06:47:00,13.413,13.471,13.331,13.331,400000.0
2007-05-08 06:48:00,13.429,13.468,13.354,13.429,350000.0
2007-05-08 06:49:00,13.438,13.438,13.438,13.438,50000.0
2007-05-08 06:50:00,13.354,13.388,13.354,13.388,100000.0
2007-05-08 06:51:00,13.471,13.498,13.454,13.483,400000.0
2007-05-08 06:52:00,13.415,13.445,13.36,13.36,250000.0
2007-05-08 06:54:00,13.485,13.485,13.359,13.359,100000.0
2007-05-08 06:59:00,13.443,13.485,13.443,13.46,200000.0
2007-05-08 07:00:00,13.472,13.506,13.378,13.468,550000.0
2007-05-08 07:01:00,13.481,13.542,13.413,13.419,400000.0
2007-05-08 07:02:00,13.406,13.428,13.343,13.428,150000.0
2007-05-08 07:04:00,13.391,13.468,13.384,13.454,250000.0
2007-05-08 07:06:00,13.469,13.469,13.37,13.37,250000.0
2007-05-08 07:07:00,13.423,13.48,13.407,13.407,150000.0
2007-05-08 07:08:00,13.421,13.447,13.398,13.398,250000.0
2007-05-08 07:09:00,13.451,13.451,13.343,13.446,500000.0
2007-05-08 07:10:00,13.376,13.454,13.376,13.454,300000.0
2007-05-08 07:11:00,13.423,13.476,13.381,13.39,250000.0
2007-05-08 07:12:00,13.389,13.499,13.389,13.499,250000.0
2007-05-08 07:13:00,13.411,13.482,13.34,13.395,250000.0
2007-05-08 07:15:00,13.36,13.467,13.36,13.454,300000.0
2007-05-08 07:16:00,13.433,13.493,13.402,13.445,400000.0
2007-05-08 07:17:00,13.452,13.496,13.365,13.367,250000.0
2007-05-08 07:18:00,13.364,13.364,13.364,13.364,50000.0
2007-05-08 07:19:00,13.381,13.47,13.381,13.42,300000.0
2007-05-08 07:20:00,13.439,13.439,13.354,13.431,300000.0
2007-05-08 07:21:00,13.437,13.437,13.437,13.437,50000.0
2007-05-08 07:22:00,13.354,13.439,13.354,13.424,300000.0
2007-05-08 07:23:00,13.371,13.473,13.354,13.431,250000.0
2007-05-08 07:24:00,13.437,13.437,13.437,13.437,50000.0
2007-05-08 07:25:00,13.439,13.473,13.439,13.473,100000.0
2007-05-08 07:26:00,13.354,13.471,13.349,13.354,350000.0
2007-05-08 07:27:00,13.464,13.493,13.391,13.426,300000.0
2007-05-08 07:28:00,13.435,13.467,13.387,13.389,250000.0
2007-05-08 07:29:00,13.406,13.478,13.337,13.337,250000.0
2007-05-08 07:30:00,13.429,13.482,13.415,13.482,300000.0
2007-05-08 07:31:00,13.4,13.4,13.4,13.4,50000.0
2007-05-08 07:32:00,13.488,13.488,13.488,13.488,50000.0
2007-05-08 07:33:00,13.443,13.483,13.382,13.447,400000.0
2007-05-08 07:34:00,13.466,13.466,13.339,13.401,350000.0
2007-05-08 07:37:00,13.343,13.483,13.343,13.443,450000.0
2007-05-08 07:39:00,13.45,13.465,13.374,13.455,350000.0
2007-05-08 07:40:00,13.405,13.439,13.333,13.439,450000.0
2007-05-08 07:41:00,13.348,13.458,13.348,13.436,400000.0
2007-05-08 07:42:00,13.433,13.433,13.381,13.42,150000.0
2007-05-08 07:46:00,13.477,13.494,13.372,13.477,450000.0
2007-05-08 07:48:00,13.399,13.483,13.397,13.446,400000.0
2007-05-08 07:49:00,13.357,13.458,13.357,13.415,250000.0
2007-05-08 07:50:00,13.434,13.528,13.393,13.485,400000.0
2007-05-08 07:51:00,13.42,13.512,13.408,13.506,500000.0
2007-05-08 07:52:00,13.492,13.506,13.386,13.506,450000.0
2007-05-08 07:53:00,13.349,13.44,13.349,13.431,250000.0
2007-05-08 07:54:00,13.443,13.505,13.384,13.455,250000.0
2007-05-08 07:55:00,13.354,13.431,13.354,13.388,250000.0
2007-05-08 07:56:00,13.467,13.47,13.374,13.404,300000.0
2007-05-08 07:58:00,13.364,13.45,13.359,13.45,350000.0
2007-05-08 07:59:00,13.419,13.497,13.399,13.411,250000.0
2007-05-08 08:01:00,13.376,13.484,13.364,13.456,400000.0
2007-05-08 08:02:00,13.382,13.494,13.357,13.422,650000.0
2007-05-08 08:03:00,13.387,13.477,13.387,13.462,400000.0
2007-05-08 08:04:00,13.461,13.484,13.362,13.398,400000.0
2007-05-08 08:05:00,13.411,13.5,13.378,13.437,500000.0
2007-05-08 08:06:00,13.401,13.451,13.35,13.35,250000.0
2007-05-08 08:08:00,13.343,13.43,13.323,13.351,400000.0
2007-05-08 08:10:00,13.41,13.537,13.386,13.473,450000.0
2007-05-08 08:11:00,13.462,13.462,13.371,13.451,250000.0
2007-05-08 08:12:00,13.44,13.515,13.413,13.489,250000.0
2007-05-08 08:13:00,13.444,13.517,13.431,13.498,400000.0
2007-05-08 08:14:00,13.477,13.477,13.336,13.439,550000.0
2007-05-08 08:15:00,13.35,13.492,13.35,13.358,450000.0
2007-05-08 08:16:00,13.46,13.552,13.428,13.434,350000.0
2007-05-08 08:17:00,13.438,13.474,13.378,13.378,400000.0
2007-05-08 08:18:00,13.476,13.482,13.397,13.467,400000.0
2007-05-08 08:19:00,13.364,13.461,13.341,13.358,400000.0
2007-05-08 08:20:00,13.507,13.507,13.348,13.439,400000.0
2007-05-08 08:21:00,13.384,13.494,13.359,13.494,500000.0
2007-05-08 08:22:00,13.485,13.495,13.422,13.457,350000.0
2007-05-08 08:23:00,13.409,13.467,13.353,13.467,400000.0
2007-05-08 08:25:00,13.444,13.48,13.412,13.469,300000.0
2007-05-08 08:26:00,13.497,13.497,13.391,13.391,350000.0
2007-05-08 08:27:00,13.465,13.484,13.374,13.448,400000.0
2007-05-08 08:28:00,13.499,13.514,13.411,13.482,450000.0
2007-05-08 08:29:00,13.397,13.5,13.387,13.436,350000.0
2007-05-08 08:30:00,13.351,13.466,13.351,13.454,450000.0
2007-05-08 08:31:00,13.384,13.459,13.384,13.386,350000.0
2007-05-08 08:32:00,13.425,13.488,13.353,13.459,550000.0
2007-05-08 08:34:00,13.402,13.473,13.35,13.438,350000.0
2007-05-08 08:35:00,13.377,13.478,13.317,13.342,550000.0
2007-05-08 08:36:00,13.435,13.455,13.334,13.455,350000.0
2007-05-08 08:37:00,13.402,13.467,13.402,13.428,350000.0
2007-05-08 08:38:00,13.438,13.501,13.349,13.374,550000.0
2007-05-08 08:40:00,13.497,13.553,13.403,13.403,400000.0
2007-05-08 08:43:00,13.316,13.484,13.316,13.484,550000.0
2007-05-08 08:44:00,13.398,13.453,13.396,13.437,350000.0
2007-05-08 08:45:00,13.499,13.52,13.388,13.476,500000.0
2007-05-08 08:46:00,13.488,13.489,13.348,13.438,500000.0
2007-05-08 08:47:00,13.484,13.517,13.387,13.442,550000.0
2007-05-08 08:48:00,13.392,13.452,13.392,13.42,450000.0
2007-05-08 08:49:00,13.481,13.497,13.36,13.44,500000.0
2007-05-08 08:50:00,13.331,13.472,13.331,13.42,300000.0
2007-05-08 08:51:00,13.444,13.489,13.356,13.485,400000.0
2007-05-08 08:52:00,13.375,13.461,13.358,13.431,250000.0
2007-05-08 08:53:00,13.493,13.509,13.424,13.488,400000.0
2007-05-08 08:54:00,13.463,13.464,13.373,13.455,350000.0
2007-05-08 08:55:00,13.47,13.47,13.44,13.44,100000.0
2007-05-08 08:56:00,13.448,13.461,13.323,13.368,400000.0
2007-05-08 08:57:00,13.423,13.459,13.346,13.418,550000.0
2007-05-08 08:58:00,13.389,13.478,13.372,13.406,500000.0
2007-05-08 09:00:00,13.426,13.484,13.34,13.353,550000.0
2007-05-08 09:01:00,13.359,13.459,13.359,13.459,250000.0
2007-05-08 09:02:00,13.299,13.42,13.299,13.357,550000.0
2007-05-08 09:03:00,13.361,13.436,13.323,13.323,300000.0
2007-05-08 09:04:00,13.414,13.498,13.381,13.4,400000.0
2007-05-08 09:05:00,13.458,13.494,13.384,13.384,400000.0
2007-05-08 09:06:00,13.406,13.463,13.355,13.355,300000.0
2007-05-08 09:07:00,13.394,13.458,13.394,13.458,100000.0
2007-05-08 09:08:00,13.412,13.515,13.404,13.448,300000.0
2007-05-08 09:09:00,13.348,13.469,13.348,13.366,450000.0
2007-05-08 09:10:00,13.45,13.465,13.343,13.444,350000.0
2007-05-08 09:11:00,13.451,13.451,13.311,13.362,550000.0
2007-05-08 09:12:00,13.458,13.529,13.386,13.394,550000.0
2007-05-08 09:13:00,13.411,13.427,13.36,13.427,250000.0
2007-05-08 09:14:00,13.363,13.481,13.363,13.419,400000.0
2007-05-08 09:15:00,13.413,13.485,13.383,13.453,350000.0
2007-05-08 09:16:00,13.431,13.522,13.374,13.409,350000.0
2007-05-08 09:17:00,13.344,13.458,13.344,13.458,150000.0
2007-05-08 09:18:00,13.437,13.506,13.373,13.463,400000.0
2007-05-08 09:19:00,13.461,13.461,13.403,13.431,300000.0
2007-05-08 09:20:00,13.4,13.496,13.377,13.395,450000.0
2007-05-08 09:21:00,13.438,13.503,13.376,13.503,550000.0
2007-05-08 09:22:00,13.455,13.5,13.39,13.5,250000.0
2007-05-08 09:23:00,13.392,13.48,13.345,13.472,450000.0
2007-05-08 09:24:00,13.386,13.498,13.386,13.449,400000.0
2007-05-08 09:25:00,13.498,13.518,13.415,13.435,350000.0
2007-05-08 09:26:00,13.413,13.509,13.377,13.509,350000.0
2007-05-08 09:27:00,13.47,13.474,13.346,13.346,350000.0
2007-05-08 09:28:00,13.481,13.499,13.393,13.495,450000.0
2007-05-08 09:30:00,13.392,13.494,13.363,13.409,400000.0
2007-05-08 09:31:00,13.399,13.519,13.374,13.472,500000.0
2007-05-08 09:32:00,13.437,13.516,13.404,13.514,400000.0
2007-05-08 09:33:00,13.409,13.52,13.409,13.435,500000.0
2007-05-08 09:34:00,13.475,13.51,13.381,13.484,300000.0
2007-05-08 09:35:00,13.377,13.524,13.377,13.524,350000.0
2007-05-08 09:36:00,13.446,13.558,13.41,13.41,500000.0
2007-05-08 09:37:00,13.454,13.498,13.366,13.464,400000.0
2007-05-08 09:38:00,13.445,13.518,13.389,13.493,450000.0
2007-05-08 09:39:00,13.52,13.52,13.383,13.506,500000.0
2007-05-08 09:40:00,13.401,13.472,13.336,13.345,550000.0
2007-05-08 09:41:00,13.393,13.49,13.38,13.464,550000.0
2007-05-08 09:42:00,13.49,13.506,13.418,13.506,400000.0
2007-05-08 09:43:00,13.411,13.518,13.383,13.473,350000.0
2007-05-08 09:44:00,13.432,13.532,13.397,13.444,350000.0
2007-05-08 09:45:00,13.449,13.504,13.388,13.476,500000.0
2007-05-08 09:46:00,13.348,13.449,13.341,13.402,350000.0
2007-05-08 09:47:00,13.398,13.483,13.394,13.428,400000.0
2007-05-08 09:48:00,13.503,13.503,13.353,13.392,450000.0
2007-05-08 09:49:00,13.462,13.529,13.388,13.424,350000.0
2007-05-08 09:50:00,13.39,13.479,13.349,13.354,500000.0
2007-05-08 09:51:00,13.47,13.492,13.395,13.416,350000.0
2007-05-08 09:52:00,13.487,13.487,13.355,13.442,250000.0
2007-05-08 09:53:00,13.366,13.469,13.366,13.371,400000.0
2007-05-08 09:54:00,13.472,13.499,13.361,13.463,350000.0
2007-05-08 09:55:00,13.453,13.522,13.389,13.418,400000.0
2007-05-08 09:56:00,13.374,13.473,13.348,13.467,400000.0
2007-05-08 09:57:00,13.37,13.462,13.316,13.441,500000.0
2007-05-08 09:58:00,13.366,13.447,13.343,13.414,400000.0
2007-05-08 09:59:00,13.394,13.48,13.346,13.477,450000.0
2007-05-08 10:00:00,13.489,13.489,13.375,13.478,550000.0
2007-05-08 10:01:00,13.435,13.454,13.339,13.428,500000.0
2007-05-08 10:02:00,13.37,13.497,13.37,13.461,350000.0
2007-05-08 10:03:00,13.439,13.449,13.335,13.369,400000.0
2007-05-08 10:04:00,13.451,13.464,13.376,13.413,400000.0
2007-05-08 10:05:00,13.366,13.509,13.366,13.509,400000.0
2007-05-08 10:06:00,13.434,13.482,13.373,13.482,450000.0
2007-05-08 10:07:00,13.429,13.455,13.359,13.44,400000.0
2007-05-08 10:08:00,13.391,13.453,13.343,13.363,650000.0
2007-05-08 10:09:00,13.501,13.503,13.361,13.496,450000.0
2007-05-08 10:10:00,13.465,13.472,13.324,13.472,550000.0
2007-05-08 10:11:00,13.47,13.47,13.319,13.319,500000.0
2007-05-08 10:12:00,13.433,13.459,13.325,13.415,350000.0
2007-05-08 10:13:00,13.399,13.532,13.347,13.38,500000.0
2007-05-08 10:14:00,13.446,13.487,13.368,13.371,400000.0
2007-05-08 10:15:00,13.479,13.479,13.349,13.421,350000.0
2007-05-08 10:16:00,13.322,13.461,13.322,13.413,400000.0
2007-05-08 10:17:00,13.395,13.437,13.342,13.363,400000.0
2007-05-08 10:18:00,13.294,13.461,13.294,13.461,450000.0
2007-05-08 10:19:00,13.359,13.461,13.325,13.406,400000.0
2007-05-08 10:20:00,13.388,13.437,13.362,13.366,550000.0
2007-05-08 10:21:00,13.428,13.478,13.422,13.441,400000.0
2007-05-08 10:22:00,13.291,13.472,13.291,13.402,400000.0
2007-05-08 10:23:00,13.44,13.44,13.296,13.411,450000.0
2007-05-08 10:24:00,13.493,13.502,13.355,13.497,900000.0
2007-05-08 10:26:00,13.483,13.483,13.369,13.369,350000.0
2007-05-08 10:27:00,13.429,13.484,13.358,13.484,450000.0
2007-05-08 10:28:00,13.502,13.502,13.366,13.398,350000.0
2007-05-08 10:29:00,13.489,13.489,13.327,13.429,900000.0
2007-05-08 10:30:00,13.405,13.444,13.302,13.359,400000.0
2007-05-08 10:31:00,13.358,13.447,13.358,13.384,350000.0
2007-05-08 10:32:00,13.39,13.468,13.338,13.445,700000.0
2007-05-08 10:33:00,13.417,13.473,13.321,13.473,400000.0
2007-05-08 10:34:00,13.469,13.503,13.346,13.451,500000.0
2007-05-08 10:35:00,13.375,13.475,13.364,13.401,400000.0
2007-05-08 10:36:00,13.39,13.472,13.35,13.463,500000.0
2007-05-08 10:37:00,13.465,13.465,13.317,13.343,400000.0
2007-05-08 10:38:00,13.353,13.538,13.353,13.449,400000.0
2007-05-08 10:39:00,13.438,13.515,13.328,13.328,650000.0
2007-05-08 10:40:00,13.43,13.43,13.289,13.42,550000.0
2007-05-08 10:41:00,13.402,13.402,13.28,13.28,350000.0
2007-05-08 10:42:00,13.404,13.46,13.322,13.427,750000.0
2007-05-08 10:43:00,13.382,13.456,13.312,13.334,400000.0
2007-05-08 10:44:00,13.38,13.458,13.299,13.427,900000.0
2007-05-08 10:45:00,13.407,13.443,13.292,13.37,350000.0
2007-05-08 10:46:00,13.425,13.471,13.365,13.463,400000.0
2007-05-08 10:47:00,13.414,13.516,13.343,13.343,350000.0
2007-05-08 10:48:00,13.328,13.419,13.28,13.419,450000.0
2007-05-08 10:49:00,13.462,13.462,13.305,13.325,600000.0
2007-05-08 10:50:00,13.427,13.499,13.355,13.355,800000.0
2007-05-08 10:51:00,13.412,13.443,13.294,13.443,550000.0
2007-05-08 10:52:00,13.424,13.5,13.327,13.418,950000.0
2007-05-08 10:53:00,13.389,13.444,13.308,13.357,500000.0
2007-05-08 10:54:00,13.42,13.456,13.348,13.348,700000.0
2007-05-08 10:55:00,13.439,13.488,13.338,13.378,800000.0
2007-05-08 10:56:00,13.379,13.442,13.298,13.436,400000.0
2007-05-08 10:57:00,13.398,13.435,13.303,13.404,450000.0
2007-05-08 10:58:00,13.366,13.5,13.352,13.374,350000.0
2007-05-08 10:59:00,13.46,13.5,13.348,13.348,450000.0
2007-05-08 11:00:00,13.383,13.467,13.321,13.365,350000.0
2007-05-08 11:01:00,13.343,13.448,13.343,13.425,500000.0
2007-05-08 11:02:00,13.453,13.453,13.291,13.356,400000.0
2007-05-08 11:03:00,13.356,13.432,13.298,13.343,550000.0
2007-05-08 11:04:00,13.452,13.463,13.363,13.463,400000.0
2007-05-08 11:05:00,13.291,13.431,13.291,13.314,550000.0
2007-05-08 11:06:00,13.415,13.459,13.335,13.335,350000.0
2007-05-08 11:07:00,13.409,13.445,13.332,13.42,450000.0
2007-05-08 11:08:00,13.371,13.49,13.343,13.46,350000.0
2007-05-08 11:09:00,13.454,13.454,13.338,13.437,500000.0
2007-05-08 11:10:00,13.335,13.471,13.335,13.382,400000.0
2007-05-08 11:11:00,13.426,13.454,13.329,13.432,350000.0
2007-05-08 11:12:00,13.415,13.446,13.334,13.387,300000.0
2007-05-08 11:13:00,13.434,13.469,13.347,13.445,500000.0
2007-05-08 11:14:00,13.35,13.434,13.3,13.434,400000.0
2007-05-08 11:15:00,13.328,13.443,13.319,13.362,400000.0
2007-05-08 11:16:00,13.343,13.43,13.343,13.403,500000.0
2007-05-08 11:17:00,13.415,13.418,13.303,13.418,350000.0
2007-05-08 11:18:00,13.343,13.429,13.343,13.397,350000.0
2007-05-08 11:19:00,13.339,13.445,13.249,13.445,550000.0
2007-05-08 11:20:00,13.426,13.465,13.341,13.386,400000.0
2007-05-08 11:21:00,13.428,13.428,13.304,13.395,450000.0
2007-05-08 11:23:00,13.311,13.432,13.311,13.339,500000.0
2007-05-08 11:24:00,13.401,13.475,13.33,13.429,550000.0
2007-05-08 11:25:00,13.364,13.476,13.36,13.367,550000.0
2007-05-08 11:26:00,13.398,13.418,13.306,13.418,400000.0
2007-05-08 11:27:00,13.364,13.467,13.364,13.439,500000.0
2007-05-08 11:28:00,13.333,13.409,13.298,13.405,350000.0
2007-05-08 11:29:00,13.338,13.425,13.317,13.356,500000.0
2007-05-08 11:31:00,13.438,13.46,13.359,13.418,350000.0
2007-05-08 11:32:00,13.331,13.41,13.293,13.293,450000.0
2007-05-08 11:33:00,13.321,13.441,13.321,13.404,350000.0
2007-05-08 11:34:00,13.43,13.43,13.32,13.386,400000.0
2007-05-08 11:35:00,13.411,13.436,13.298,13.376,450000.0
2007-05-08 11:36:00,13.348,13.445,13.306,13.373,550000.0
2007-05-08 11:37:00,13.338,13.437,13.295,13.393,400000.0
2007-05-08 11:38:00,13.386,13.401,13.297,13.401,400000.0
2007-05-08 11:39:00,13.367,13.425,13.306,13.34,350000.0
2007-05-08 11:40:00,13.381,13.478,13.328,13.415,400000.0
2007-05-08 11:41:00,13.329,13.439,13.329,13.378,350000.0
2007-05-08 11:42:00,13.346,13.447,13.311,13.441,500000.0
2007-05-08 11:43:00,13.424,13.426,13.324,13.426,350000.0
2007-05-08 11:44:00,13.424,13.429,13.298,13.393,450000.0
2007-05-08 11:45:00,13.351,13.424,13.321,13.42,550000.0
2007-05-08 11:46:00,13.395,13.439,13.309,13.328,400000.0
2007-05-08 11:47:00,13.355,13.421,13.268,13.376,500000.0
2007-05-08 11:48:00,13.41,13.437,13.35,13.431,400000.0
2007-05-08 11:49:00,13.428,13.453,13.339,13.379,350000.0
2007-05-08 11:50:00,13.404,13.449,13.325,13.449,350000.0
2007-05-08 11:51:00,13.332,13.481,13.332,13.45,450000.0
2007-05-08 11:52:00,13.359,13.451,13.298,13.451,450000.0
2007-05-08 11:53:00,13.293,13.445,13.293,13.338,400000.0
2007-05-08 11:54:00,13.433,13.433,13.32,13.383,550000.0
2007-05-08 11:55:00,13.427,13.487,13.375,13.483,350000.0
2007-05-08 11:56:00,13.402,13.472,13.392,13.395,350000.0
2007-05-08 11:57:00,13.467,13.467,13.368,13.411,450000.0
2007-05-08 11:58:00,13.37,13.469,13.347,13.462,350000.0
2007-05-08 11:59:00,13.438,13.502,13.382,13.392,450000.0
2007-05-08 12:00:00,13.435,13.435,13.345,13.345,350000.0
2007-05-08 12:01:00,13.47,13.486,13.377,13.396,500000.0
2007-05-08 12:02:00,13.45,13.483,13.346,13.346,400000.0
2007-05-08 12:03:00,13.321,13.358,13.321,13.356,250000.0
2007-05-08 12:04:00,13.387,13.449,13.337,13.337,350000.0
2007-05-08 12:05:00,13.441,13.507,13.37,13.392,350000.0
2007-05-08 12:06:00,13.454,13.466,13.39,13.466,350000.0
2007-05-08 12:07:00,13.457,13.489,13.354,13.422,450000.0
2007-05-08 12:08:00,13.436,13.456,13.33,13.456,450000.0
2007-05-08 12:09:00,13.335,13.428,13.335,13.378,350000.0
2007-05-08 12:10:00,13.408,13.436,13.336,13.383,400000.0
2007-05-08 12:11:00,13.323,13.446,13.302,13.446,500000.0
2007-05-08 12:12:00,13.296,13.432,13.296,13.318,350000.0
2007-05-08 12:13:00,13.403,13.451,13.337,13.416,400000.0
2007-05-08 12:14:00,13.411,13.433,13.293,13.428,400000.0
2007-05-08 12:15:00,13.352,13.425,13.308,13.343,400000.0
2007-05-08 12:16:00,13.414,13.442,13.327,13.382,400000.0
2007-05-08 12:17:00,13.425,13.459,13.384,13.444,400000.0
2007-05-08 12:18:00,13.413,13.433,13.345,13.359,450000.0
2007-05-08 12:19:00,13.386,13.441,13.31,13.35,450000.0
2007-05-08 12:20:00,13.399,13.461,13.338,13.405,500000.0
2007-05-08 12:21:00,13.448,13.518,13.406,13.464,500000.0
2007-05-08 12:22:00,13.307,13.428,13.281,13.337,450000.0
2007-05-08 12:23:00,13.456,13.478,13.35,13.361,400000.0
2007-05-08 12:24:00,13.461,13.461,13.327,13.437,600000.0
2007-05-08 12:25:00,13.484,13.514,13.372,13.417,500000.0
2007-05-08 12:26:00,13.445,13.445,13.321,13.38,450000.0
2007-05-08 12:27:00,13.434,13.447,13.327,13.439,550000.0
2007-05-08 12:28:00,13.433,13.451,13.322,13.36,500000.0
2007-05-08 12:29:00,13.403,13.444,13.359,13.431,450000.0
2007-05-08 12:30:00,13.462,13.462,13.368,13.44,350000.0
2007-05-08 12:31:00,13.425,13.425,13.35,13.402,350000.0
2007-05-08 12:32:00,13.412,13.453,13.373,13.425,400000.0
2007-05-08 12:33:00,13.414,13.444,13.307,13.312,500000.0
2007-05-08 12:34:00,13.286,13.4,13.286,13.287,450000.0
2007-05-08 12:35:00,13.452,13.465,13.355,13.355,350000.0
2007-05-08 12:36:00,13.429,13.48,13.361,13.363,350000.0
2007-05-08 12:37:00,13.477,13.487,13.38,13.38,500000.0
2007-05-08 12:38:00,13.413,13.451,13.315,13.38,450000.0
2007-05-08 12:39:00,13.416,13.459,13.322,13.424,450000.0
2007-05-08 12:40:00,13.407,13.471,13.34,13.39,450000.0
2007-05-08 12:41:00,13.38,13.439,13.297,13.439,450000.0
2007-05-08 12:42:00,13.312,13.466,13.312,13.423,550000.0
2007-05-08 12:43:00,13.366,13.437,13.311,13.348,500000.0
2007-05-08 12:44:00,13.375,13.441,13.298,13.317,450000.0
2007-05-08 12:45:00,13.391,13.459,13.329,13.384,400000.0
2007-05-08 12:46:00,13.348,13.479,13.335,13.335,500000.0
2007-05-08 12:47:00,13.378,13.478,13.317,13.396,350000.0
2007-05-08 12:48:00,13.326,13.434,13.296,13.415,550000.0
2007-05-08 12:49:00,13.347,13.422,13.303,13.345,450000.0
2007-05-08 12:50:00,13.349,13.446,13.349,13.397,400000.0
2007-05-08 12:51:00,13.413,13.46,13.338,13.348,450000.0
2007-05-08 12:52:00,13.382,13.455,13.339,13.425,500000.0
2007-05-08 12:53:00,13.328,13.418,13.32,13.405,500000.0
2007-05-08 12:54:00,13.423,13.451,13.32,13.392,450000.0
2007-05-08 12:55:00,13.401,13.466,13.382,13.463,450000.0
2007-05-08 12:56:00,13.414,13.453,13.331,13.348,450000.0
2007-05-08 12:57:00,13.394,13.429,13.294,13.294,400000.0
2007-05-08 12:58:00,13.327,13.404,13.25,13.282,400000.0
2007-05-08 12:59:00,13.368,13.402,13.293,13.402,450000.0
2007-05-08 13:00:00,13.381,13.381,13.248,13.334,500000.0
2007-05-08 13:01:00,13.281,13.408,13.281,13.354,400000.0
2007-05-08 13:02:00,13.332,13.44,13.31,13.334,400000.0
2007-05-08 13:03:00,13.378,13.45,13.299,13.299,450000.0
2007-05-08 13:04:00,13.366,13.433,13.303,13.31,450000.0
2007-05-08 13:05:00,13.316,13.423,13.316,13.422,400000.0
2007-05-08 13:06:00,13.446,13.446,13.315,13.412,450000.0
2007-05-08 13:07:00,13.419,13.457,13.312,13.381,500000.0
2007-05-08 13:08:00,13.36,13.448,13.34,13.34,400000.0
2007-05-08 13:09:00,13.444,13.444,13.302,13.325,450000.0
2007-05-08 13:10:00,13.408,13.429,13.305,13.329,500000.0
2007-05-08 13:11:00,13.304,13.402,13.304,13.402,400000.0
2007-05-08 13:12:00,13.446,13.462,13.348,13.348,550000.0
2007-05-08 13:13:00,13.449,13.449,13.285,13.413,450000.0
2007-05-08 13:14:00,13.285,13.429,13.285,13.429,350000.0
2007-05-08 13:15:00,13.34,13.405,13.285,13.368,400000.0
2007-05-08 13:16:00,13.395,13.414,13.306,13.414,350000.0
2007-05-08 13:17:00,13.446,13.464,13.352,13.451,450000.0
2007-05-08 13:18:00,13.263,13.421,13.263,13.419,400000.0
2007-05-08 13:19:00,13.36,13.441,13.307,13.31,400000.0
2007-05-08 13:20:00,13.307,13.379,13.273,13.332,500000.0
2007-05-08 13:21:00,13.298,13.414,13.296,13.296,350000.0
2007-05-08 13:22:00,13.337,13.443,13.329,13.353,400000.0
2007-05-08 13:23:00,13.4,13.421,13.354,13.416,350000.0
2007-05-08 13:24:00,13.387,13.438,13.305,13.438,450000.0
2007-05-08 13:25:00,13.395,13.443,13.334,13.443,350000.0
2007-05-08 13:26:00,13.398,13.447,13.341,13.432,500000.0
2007-05-08 13:27:00,13.368,13.453,13.368,13.412,500000.0
2007-05-08 13:28:00,13.384,13.384,13.259,13.304,400000.0
2007-05-08 13:29:00,13.422,13.429,13.271,13.394,350000.0
2007-05-08 13:30:00,13.427,13.447,13.326,13.331,450000.0
2007-05-08 13:31:00,13.248,13.393,13.237,13.393,450000.0
2007-05-08 13:32:00,13.352,13.426,13.297,13.297,500000.0
2007-05-08 13:33:00,13.335,13.398,13.28,13.319,350000.0
2007-05-08 13:34:00,13.289,13.443,13.289,13.334,350000.0
2007-05-08 13:35:00,13.332,13.379,13.239,13.379,550000.0
2007-05-08 13:36:00,13.365,13.425,13.271,13.38,450000.0
2007-05-08 13:37:00,13.304,13.385,13.288,13.385,350000.0
2007-05-08 13:39:00,13.37,13.414,13.306,13.383,500000.0
2007-05-08 13:40:00,13.368,13.433,13.315,13.433,350000.0
2007-05-08 13:41:00,13.289,13.409,13.278,13.409,400000.0
2007-05-08 13:42:00,13.423,13.423,13.314,13.395,350000.0
2007-05-08 13:43:00,13.394,13.414,13.279,13.383,500000.0
2007-05-08 13:44:00,13.3,13.4,13.276,13.346,350000.0
2007-05-08 13:45:00,13.297,13.416,13.273,13.416,400000.0
2007-05-08 13:46:00,13.334,13.411,13.301,13.352,450000.0
2007-05-08 13:48:00,13.377,13.398,13.289,13.363,400000.0
2007-05-08 13:49:00,13.259,13.4,13.259,13.4,350000.0
2007-05-08 13:50:00,13.34,13.397,13.332,13.337,450000.0
2007-05-08 13:51:00,13.426,13.474,13.353,13.353,350000.0
2007-05-08 13:52:00,13.453,13.453,13.328,13.432,350000.0
2007-05-08 13:53:00,13.349,13.439,13.297,13.342,450000.0
2007-05-08 13:54:00,13.346,13.427,13.298,13.422,400000.0
2007-05-08 13:55:00,13.371,13.42,13.313,13.342,350000.0
2007-05-08 13:56:00,13.346,13.4,13.266,13.393,400000.0
2007-05-08 13:57:00,13.333,13.401,13.295,13.295,400000.0
2007-05-08 13:58:00,13.287,13.41,13.287,13.41,350000.0
2007-05-08 13:59:00,13.295,13.402,13.243,13.402,450000.0
2007-05-08 14:00:00,13.37,13.382,13.284,13.335,350000.0
2007-05-08 14:01:00,13.358,13.397,13.299,13.392,400000.0
2007-05-08 14:02:00,13.405,13.405,13.266,13.332,350000.0
2007-05-08 14:03:00,13.373,13.389,13.313,13.385,350000.0
2007-05-08 14:04:00,13.264,13.395,13.264,13.395,350000.0
2007-05-08 14:05:00,13.363,13.396,13.246,13.309,400000.0
2007-05-08 14:06:00,13.392,13.399,13.289,13.381,400000.0
2007-05-08 14:07:00,13.386,13.39,13.27,13.364,400000.0
2007-05-08 14:08:00,13.348,13.426,13.312,13.358,400000.0
2007-05-08 14:09:00,13.265,13.419,13.265,13.307,550000.0
2007-05-08 14:10:00,13.259,13.368,13.252,13.316,350000.0
2007-05-08 14:11:00,13.346,13.401,13.32,13.401,400000.0
2007-05-08 14:12:00,13.393,13.407,13.343,13.407,450000.0
2007-05-08 14:13:00,13.367,13.367,13.282,13.305,350000.0
2007-05-08 14:14:00,13.273,13.376,13.24,13.311,500000.0
2007-05-08 14:15:00,13.215,13.377,13.215,13.377,500000.0
2007-05-08 14:16:00,13.281,13.377,13.247,13.318,450000.0
2007-05-08 14:17:00,13.37,13.383,13.284,13.314,450000.0
2007-05-08 14:18:00,13.311,13.419,13.311,13.414,400000.0
2007-05-08 14:19:00,13.372,13.396,13.26,13.369,500000.0
2007-05-08 14:20:00,13.278,13.37,13.278,13.297,350000.0
2007-05-08 14:21:00,13.28,13.396,13.235,13.32,450000.0
2007-05-08 14:22:00,13.365,13.402,13.261,13.402,450000.0
2007-05-08 14:23:00,13.324,13.404,13.273,13.321,400000.0
2007-05-08 14:24:00,13.4,13.411,13.313,13.4,400000.0
2007-05-08 14:25:00,13.34,13.407,13.319,13.319,350000.0
2007-05-08 14:26:00,13.352,13.422,13.288,13.357,350000.0
2007-05-08 14:27:00,13.357,13.388,13.307,13.388,400000.0
2007-05-08 14:28:00,13.374,13.439,13.303,13.384,400000.0
2007-05-08 14:29:00,13.376,13.424,13.297,13.361,350000.0
2007-05-08 14:30:00,13.391,13.399,13.27,13.386,400000.0
2007-05-08 14:31:00,13.322,13.445,13.301,13.383,400000.0
2007-05-08 14:32:00,13.33,13.417,13.33,13.404,400000.0
2007-05-08 14:33:00,13.359,13.434,13.319,13.434,400000.0
2007-05-08 14:34:00,13.393,13.432,13.31,13.31,450000.0
2007-05-08 14:35:00,13.412,13.424,13.355,13.356,350000.0
2007-05-08 14:36:00,13.3,13.412,13.262,13.399,450000.0
2007-05-08 14:37:00,13.3,13.412,13.243,13.412,550000.0
2007-05-08 14:38:00,13.348,13.414,13.311,13.414,450000.0
2007-05-08 14:39:00,13.436,13.497,13.354,13.423,550000.0
2007-05-08 14:40:00,13.361,13.396,13.294,13.347,400000.0
2007-05-08 14:41:00,13.305,13.419,13.305,13.392,550000.0
2007-05-08 14:42:00,13.293,13.396,13.273,13.389,400000.0
2007-05-08 14:43:00,13.412,13.433,13.299,13.424,500000.0
2007-05-08 14:44:00,13.307,13.368,13.266,13.368,450000.0
2007-05-08 14:45:00,13.366,13.404,13.317,13.388,400000.0
2007-05-08 14:46:00,13.395,13.417,13.309,13.33,350000.0
2007-05-08 14:47:00,13.363,13.461,13.32,13.411,350000.0
2007-05-08 14:48:00,13.371,13.394,13.29,13.373,400000.0
2007-05-08 14:49:00,13.396,13.398,13.254,13.27,500000.0
2007-05-08 14:50:00,13.32,13.339,13.254,13.254,400000.0
2007-05-08 14:51:00,13.375,13.375,13.283,13.344,350000.0
2007-05-08 14:52:00,13.37,13.37,13.261,13.284,450000.0
2007-05-08 14:53:00,13.264,13.341,13.231,13.318,400000.0
2007-05-08 14:54:00,13.241,13.369,13.235,13.272,550000.0
2007-05-08 14:55:00,13.33,13.331,13.223,13.223,450000.0
2007-05-08 14:56:00,13.322,13.355,13.217,13.314,550000.0
2007-05-08 14:57:00,13.354,13.36,13.287,13.287,350000.0
2007-05-08 14:58:00,13.295,13.352,13.262,13.329,400000.0
2007-05-08 14:59:00,13.333,13.433,13.296,13.407,550000.0
2007-05-08 15:00:00,13.257,13.394,13.257,13.287,450000.0
2007-05-08 15:01:00,13.31,13.349,13.234,13.347,450000.0
2007-05-08 15:02:00,13.258,13.367,13.218,13.322,450000.0
2007-05-08 15:03:00,13.355,13.395,13.252,13.395,500000.0
2007-05-08 15:04:00,13.316,13.385,13.266,13.288,550000.0
2007-05-08 15:05:00,13.259,13.341,13.246,13.284,550000.0
2007-05-08 15:06:00,13.339,13.404,13.339,13.369,400000.0
2007-05-08 15:07:00,13.317,13.429,13.297,13.392,350000.0
2007-05-08 15:08:00,13.276,13.403,13.261,13.37,500000.0
2007-05-08 15:09:00,13.386,13.386,13.263,13.282,450000.0
2007-05-08 15:10:00,13.307,13.377,13.24,13.302,400000.0
2007-05-08 15:11:00,13.27,13.376,13.243,13.279,500000.0
2007-05-08 15:12:00,13.318,13.389,13.258,13.366,450000.0
2007-05-08 15:13:00,13.341,13.39,13.27,13.384,400000.0
2007-05-08 15:14:00,13.36,13.37,13.238,13.259,450000.0
2007-05-08 15:15:00,13.382,13.382,13.256,13.293,400000.0
2007-05-08 15:16:00,13.25,13.397,13.25,13.397,350000.0
2007-05-08 15:17:00,13.302,13.36,13.227,13.296,450000.0
2007-05-08 15:18:00,13.397,13.397,13.283,13.331,400000.0
2007-05-08 15:19:00,13.345,13.384,13.311,13.357,450000.0
2007-05-08 15:20:00,13.312,13.381,13.28,13.381,400000.0
2007-05-08 15:21:00,13.303,13.346,13.25,13.346,400000.0
2007-05-08 15:22:00,13.381,13.381,13.296,13.315,550000.0
2007-05-08 15:23:00,13.265,13.378,13.265,13.357,400000.0
2007-05-08 15:24:00,13.285,13.344,13.27,13.29,350000.0
2007-05-08 15:25:00,13.401,13.401,13.28,13.356,350000.0
2007-05-08 15:26:00,13.244,13.353,13.244,13.284,550000.0
2007-05-08 15:27:00,13.268,13.394,13.268,13.316,350000.0
2007-05-08 15:28:00,13.295,13.401,13.287,13.366,350000.0
2007-05-08 15:29:00,13.408,13.408,13.295,13.318,400000.0
2007-05-08 15:30:00,13.37,13.393,13.282,13.337,450000.0
2007-05-08 15:31:00,13.301,13.427,13.293,13.293,500000.0
2007-05-08 15:32:00,13.396,13.396,13.214,13.33,500000.0
2007-05-08 15:33:00,13.356,13.368,13.269,13.359,400000.0
2007-05-08 15:34:00,13.327,13.408,13.327,13.408,450000.0
2007-05-08 15:35:00,13.38,13.406,13.263,13.33,500000.0
2007-05-08 15:36:00,13.357,13.41,13.289,13.41,550000.0
2007-05-08 15:37:00,13.227,13.382,13.208,13.382,500000.0
2007-05-08 15:38:00,13.293,13.395,13.293,13.315,450000.0
2007-05-08 15:39:00,13.379,13.379,13.249,13.26,450000.0
2007-05-08 15:40:00,13.299,13.435,13.299,13.308,450000.0
2007-05-08 15:41:00,13.29,13.429,13.29,13.343,400000.0
2007-05-08 15:42:00,13.381,13.381,13.247,13.268,350000.0
2007-05-08 15:43:00,13.353,13.388,13.284,13.334,450000.0
2007-05-08 15:44:00,13.357,13.399,13.295,13.394,350000.0
2007-05-08 15:45:00,13.397,13.397,13.282,13.361,450000.0
2007-05-08 15:46:00,13.268,13.366,13.248,13.248,400000.0
2007-05-08 15:47:00,13.344,13.377,13.246,13.254,550000.0
2007-05-08 15:48:00,13.273,13.365,13.252,13.252,350000.0
2007-05-08 15:49:00,13.319,13.388,13.309,13.388,350000.0
2007-05-08 15:50:00,13.325,13.424,13.242,13.36,550000.0
2007-05-08 15:51:00,13.385,13.39,13.261,13.304,550000.0
2007-05-08 15:52:00,13.226,13.33,13.22,13.22,350000.0
2007-05-08 15:53:00,13.314,13.368,13.241,13.266,500000.0
2007-05-08 15:54:00,13.334,13.372,13.299,13.372,450000.0
2007-05-08 15:55:00,13.248,13.354,13.245,13.348,500000.0
2007-05-08 15:56:00,13.229,13.361,13.229,13.319,450000.0
2007-05-08 15:57:00,13.29,13.331,13.262,13.308,450000.0
2007-05-08 15:58:00,13.282,13.386,13.282,13.386,500000.0
2007-05-08 15:59:00,13.381,13.381,13.245,13.283,450000.0
2007-05-08 16:00:00,13.346,13.37,13.228,13.311,500000.0
2007-05-08 16:01:00,13.366,13.366,13.235,13.235,400000.0
2007-05-08 16:02:00,13.266,13.391,13.252,13.341,550000.0
2007-05-08 16:03:00,13.32,13.409,13.244,13.348,400000.0
2007-05-08 16:04:00,13.241,13.351,13.22,13.334,550000.0
2007-05-08 16:05:00,13.366,13.366,13.246,13.325,350000.0
2007-05-08 16:06:00,13.267,13.358,13.219,13.342,350000.0
2007-05-08 16:07:00,13.28,13.37,13.272,13.272,500000.0
2007-05-08 16:08:00,13.243,13.377,13.243,13.297,550000.0
2007-05-08 16:09:00,13.244,13.361,13.222,13.361,350000.0
2007-05-08 16:10:00,13.356,13.392,13.277,13.348,500000.0
2007-05-08 16:11:00,13.229,13.433,13.229,13.245,500000.0
2007-05-08 16:12:00,13.273,13.321,13.226,13.274,350000.0
2007-05-08 16:13:00,13.256,13.35,13.209,13.35,450000.0
2007-05-08 16:14:00,13.362,13.362,13.221,13.287,500000.0
2007-05-08 16:15:00,13.339,13.339,13.215,13.225,350000.0
2007-05-08 16:16:00,13.298,13.363,13.239,13.314,550000.0
2007-05-08 16:17:00,13.306,13.334,13.212,13.212,350000.0
2007-05-08 16:18:00,13.334,13.334,13.205,13.293,400000.0
2007-05-08 16:19:00,13.246,13.338,13.236,13.236,500000.0
2007-05-08 16:20:00,13.336,13.336,13.211,13.218,550000.0
2007-05-08 16:21:00,13.289,13.308,13.198,13.198,400000.0
2007-05-08 16:22:00,13.258,13.293,13.171,13.243,450000.0
2007-05-08 16:23:00,13.199,13.317,13.199,13.207,400000.0
2007-05-08 16:24:00,13.269,13.327,13.169,13.325,550000.0
2007-05-08 16:25:00,13.294,13.322,13.224,13.322,350000.0
2007-05-08 16:26:00,13.276,13.305,13.167,13.167,550000.0
2007-05-08 16:27:00,13.258,13.282,13.128,13.282,500000.0
2007-05-08 16:28:00,13.282,13.319,13.229,13.319,400000.0
2007-05-08 16:29:00,13.228,13.299,13.174,13.199,400000.0
2007-05-08 16:30:00,13.2,13.282,13.166,13.266,550000.0
2007-05-08 16:31:00,13.206,13.3,13.17,13.233,400000.0
2007-05-08 16:32:00,13.235,13.295,13.176,13.295,400000.0
2007-05-08 16:33:00,13.202,13.303,13.198,13.216,350000.0
2007-05-08 16:34:00,13.243,13.298,13.199,13.298,350000.0
2007-05-08 16:35:00,13.185,13.293,13.165,13.197,500000.0
2007-05-08 16:36:00,13.282,13.303,13.213,13.224,500000.0
2007-05-08 16:37:00,13.301,13.301,13.188,13.21,500000.0
2007-05-08 16:38:00,13.097,13.237,13.097,13.144,450000.0
2007-05-08 16:39:00,13.207,13.282,13.195,13.282,500000.0
2007-05-08 16:40:00,13.205,13.289,13.205,13.286,350000.0
2007-05-08 16:41:00,13.157,13.259,13.157,13.171,350000.0
2007-05-08 16:42:00,13.156,13.267,13.153,13.25,500000.0
2007-05-08 16:43:00,13.16,13.279,13.16,13.222,350000.0
2007-05-08 16:44:00,13.268,13.318,13.179,13.311,550000.0
2007-05-08 16:45:00,13.233,13.287,13.171,13.19,400000.0
2007-05-08 16:46:00,13.18,13.242,13.17,13.241,350000.0
2007-05-08 16:47:00,13.151,13.3,13.125,13.192,600000.0
2007-05-08 16:48:00,13.266,13.287,13.19,13.231,500000.0
2007-05-08 16:49:00,13.261,13.296,13.185,13.185,450000.0
2007-05-08 16:50:00,13.192,13.29,13.189,13.214,400000.0
2007-05-08 16:51:00,13.292,13.308,13.188,13.188,400000.0
2007-05-08 16:52:00,13.225,13.292,13.156,13.292,400000.0
2007-05-08 16:53:00,13.224,13.299,13.184,13.225,350000.0
2007-05-08 16:54:00,13.199,13.33,13.199,13.264,450000.0
2007-05-08 16:55:00,13.202,13.279,13.174,13.218,550000.0
2007-05-08 16:56:00,13.188,13.298,13.156,13.156,400000.0
2007-05-08 16:57:00,13.169,13.27,13.169,13.212,500000.0
2007-05-08 16:58:00,13.204,13.34,13.204,13.22,500000.0
2007-05-08 16:59:00,13.215,13.303,13.191,13.215,400000.0
2007-05-08 17:00:00,13.327,13.327,13.195,13.195,350000.0
2007-05-08 17:01:00,13.222,13.325,13.173,13.237,500000.0
2007-05-08 17:02:00,13.227,13.297,13.182,13.249,400000.0
2007-05-08 17:03:00,13.23,13.291,13.201,13.274,500000.0
2007-05-08 17:04:00,13.233,13.326,13.203,13.263,350000.0
2007-05-08 17:05:00,13.32,13.32,13.185,13.255,400000.0
2007-05-08 17:06:00,13.306,13.306,13.17,13.277,350000.0
2007-05-08 17:07:00,13.295,13.311,13.21,13.23,500000.0
2007-05-08 17:08:00,13.186,13.322,13.183,13.246,500000.0
2007-05-08 17:09:00,13.302,13.363,13.202,13.202,450000.0
2007-05-08 17:10:00,13.293,13.311,13.231,13.3,350000.0
2007-05-08 17:11:00,13.299,13.328,13.185,13.211,400000.0
2007-05-08 17:12:00,13.269,13.344,13.243,13.249,400000.0
2007-05-08 17:13:00,13.308,13.327,13.18,13.239,450000.0
2007-05-08 17:14:00,13.236,13.289,13.168,13.285,550000.0
2007-05-08 17:15:00,13.206,13.302,13.167,13.244,350000.0
2007-05-08 17:16:00,13.26,13.282,13.164,13.234,450000.0
2007-05-08 17:17:00,13.233,13.316,13.233,13.314,450000.0
2007-05-08 17:18:00,13.25,13.295,13.192,13.295,350000.0
2007-05-08 17:19:00,13.283,13.288,13.193,13.246,250000.0
2007-05-08 17:20:00,13.272,13.329,13.206,13.223,350000.0
2007-05-08 17:21:00,13.258,13.359,13.187,13.279,500000.0
2007-05-08 17:22:00,13.227,13.311,13.223,13.257,500000.0
2007-05-08 17:23:00,13.217,13.321,13.187,13.314,550000.0
2007-05-08 17:24:00,13.302,13.306,13.205,13.229,350000.0
2007-05-08 17:25:00,13.306,13.34,13.222,13.34,400000.0
2007-05-08 17:26:00,13.184,13.277,13.184,13.213,450000.0
2007-05-08 17:27:00,13.299,13.372,13.25,13.325,400000.0
2007-05-08 17:28:00,13.255,13.343,13.221,13.221,550000.0
2007-05-08 17:29:00,13.217,13.336,13.217,13.336,500000.0
2007-05-08 17:30:00,13.214,13.355,13.214,13.344,450000.0
2007-05-08 17:31:00,13.269,13.366,13.231,13.309,600000.0
2007-05-08 17:32:00,13.19,13.315,13.19,13.282,400000.0
2007-05-08 17:33:00,13.166,13.336,13.166,13.336,400000.0
2007-05-08 17:34:00,13.301,13.318,13.163,13.313,450000.0
2007-05-08 17:35:00,13.242,13.313,13.19,13.262,500000.0
2007-05-08 17:36:00,13.285,13.304,13.15,13.304,450000.0
2007-05-08 17:37:00,13.24,13.316,13.196,13.276,550000.0
2007-05-08 17:38:00,13.21,13.301,13.195,13.273,400000.0
2007-05-08 17:39:00,13.275,13.301,13.202,13.224,350000.0
2007-05-08 17:40:00,13.196,13.301,13.192,13.299,500000.0
2007-05-08 17:41:00,13.217,13.325,13.217,13.293,350000.0
2007-05-08 17:42:00,13.167,13.308,13.167,13.285,500000.0
2007-05-08 17:43:00,13.334,13.334,13.181,13.217,400000.0
2007-05-08 17:44:00,13.302,13.317,13.213,13.269,450000.0
2007-05-08 17:45:00,13.24,13.279,13.206,13.216,550000.0
2007-05-08 17:46:00,13.253,13.326,13.191,13.314,350000.0
2007-05-08 17:47:00,13.294,13.306,13.163,13.233,400000.0
2007-05-08 17:48:00,13.289,13.292,13.164,13.292,400000.0
2007-05-08 17:49:00,13.259,13.308,13.225,13.281,350000.0
2007-05-08 17:50:00,13.293,13.31,13.2,13.2,550000.0
2007-05-08 17:51:00,13.215,13.273,13.147,13.214,550000.0
2007-05-08 17:52:00,13.297,13.326,13.169,13.184,350000.0
2007-05-08 17:53:00,13.266,13.29,13.216,13.216,500000.0
2007-05-08 17:54:00,13.218,13.296,13.179,13.296,350000.0
2007-05-08 17:55:00,13.22,13.327,13.22,13.298,350000.0
2007-05-08 17:56:00,13.198,13.307,13.174,13.255,400000.0
2007-05-08 17:57:00,13.321,13.335,13.237,13.295,400000.0
2007-05-08 17:58:00,13.298,13.298,13.211,13.247,450000.0
2007-05-08 17:59:00,13.191,13.338,13.191,13.338,350000.0
2007-05-08 18:00:00,13.224,13.349,13.213,13.312,350000.0
2007-05-08 18:01:00,13.303,13.337,13.205,13.301,500000.0
2007-05-08 18:02:00,13.211,13.33,13.211,13.309,500000.0
2007-05-08 18:03:00,13.256,13.309,13.24,13.298,350000.0
2007-05-08 18:04:00,13.338,13.338,13.244,13.244,450000.0
2007-05-08 18:05:00,13.303,13.366,13.22,13.27,750000.0
2007-05-08 18:06:00,13.34,13.394,13.276,13.314,350000.0
2007-05-08 18:07:00,13.325,13.35,13.223,13.223,550000.0
2007-05-08 18:08:00,13.246,13.324,13.224,13.224,400000.0
2007-05-08 18:09:00,13.362,13.362,13.282,13.359,550000.0
2007-05-08 18:10:00,13.357,13.357,13.239,13.312,400000.0
2007-05-08 18:11:00,13.217,13.327,13.186,13.313,450000.0
2007-05-08 18:12:00,13.34,13.34,13.224,13.325,400000.0
2007-05-08 18:13:00,13.285,13.37,13.254,13.37,400000.0
2007-05-08 18:14:00,13.247,13.374,13.247,13.351,400000.0
2007-05-08 18:15:00,13.305,13.356,13.291,13.291,350000.0
2007-05-08 18:16:00,13.216,13.363,13.197,13.24,400000.0
2007-05-08 18:17:00,13.199,13.343,13.192,13.273,400000.0
2007-05-08 18:18:00,13.322,13.424,13.26,13.26,500000.0
2007-05-08 18:19:00,13.34,13.344,13.234,13.252,400000.0
2007-05-08 18:20:00,13.261,13.351,13.222,13.302,400000.0
2007-05-08 18:21:00,13.296,13.411,13.285,13.356,550000.0
2007-05-08 18:22:00,13.285,13.384,13.285,13.313,400000.0
2007-05-08 18:23:00,13.376,13.423,13.328,13.404,400000.0
2007-05-08 18:24:00,13.387,13.387,13.308,13.369,350000.0
2007-05-08 18:25:00,13.332,13.458,13.319,13.347,500000.0
2007-05-08 18:26:00,13.302,13.396,13.283,13.39,550000.0
2007-05-08 18:27:00,13.403,13.417,13.29,13.388,350000.0
2007-05-08 18:28:00,13.41,13.41,13.312,13.409,350000.0
2007-05-08 18:29:00,13.352,13.424,13.304,13.424,350000.0
2007-05-08 18:30:00,13.377,13.439,13.295,13.383,450000.0
2007-05-08 18:31:00,13.337,13.436,13.337,13.361,1550000.0
2007-05-08 18:32:00,13.293,13.41,13.267,13.349,450000.0
2007-05-08 18:33:00,13.43,13.451,13.344,13.445,350000.0
2007-05-08 18:34:00,13.383,13.431,13.312,13.431,400000.0
2007-05-08 18:35:00,13.346,13.433,13.346,13.375,350000.0
2007-05-08 18:36:00,13.336,13.416,13.272,13.391,550000.0
2007-05-08 18:37:00,13.335,13.4,13.312,13.395,400000.0
2007-05-08 18:38:00,13.389,13.39,13.28,13.363,450000.0
2007-05-08 18:39:00,13.409,13.421,13.317,13.401,400000.0
2007-05-08 18:40:00,13.418,13.46,13.315,13.4,550000.0
2007-05-08 18:41:00,13.32,13.388,13.304,13.358,500000.0
2007-05-08 18:42:00,13.367,13.421,13.313,13.346,550000.0
2007-05-08 18:43:00,13.437,13.468,13.328,13.397,400000.0
2007-05-08 18:44:00,13.427,13.427,13.336,13.336,250000.0
2007-05-08 18:45:00,13.319,13.465,13.319,13.465,500000.0
2007-05-08 18:46:00,13.314,13.444,13.3,13.444,350000.0
2007-05-08 18:47:00,13.315,13.45,13.315,13.422,400000.0
2007-05-08 18:48:00,13.406,13.434,13.317,13.317,400000.0
2007-05-08 18:49:00,13.326,13.456,13.326,13.453,550000.0
2007-05-08 18:50:00,13.409,13.422,13.323,13.36,550000.0
2007-05-08 18:51:00,13.401,13.447,13.354,13.365,450000.0
2007-05-08 18:52:00,13.342,13.424,13.308,13.308,450000.0
2007-05-08 18:53:00,13.381,13.443,13.372,13.443,450000.0
2007-05-08 18:54:00,13.373,13.449,13.37,13.37,400000.0
2007-05-08 18:55:00,13.335,13.44,13.328,13.415,350000.0
2007-05-08 18:56:00,13.41,13.41,13.333,13.38,450000.0
2007-05-08 18:57:00,13.461,13.461,13.313,13.453,450000.0
2007-05-08 18:58:00,13.465,13.503,13.411,13.483,350000.0
2007-05-08 18:59:00,13.419,13.47,13.419,13.452,450000.0
2007-05-08 19:00:00,13.426,13.515,13.362,13.504,350000.0
2007-05-08 19:01:00,13.38,13.436,13.35,13.418,500000.0
2007-05-08 19:02:00,13.386,13.442,13.331,13.442,400000.0
2007-05-08 19:03:00,13.411,13.436,13.377,13.423,350000.0
2007-05-08 19:04:00,13.444,13.458,13.349,13.458,400000.0
2007-05-08 19:05:00,13.398,13.5,13.398,13.432,350000.0
2007-05-08 19:06:00,13.458,13.466,13.355,13.466,400000.0
2007-05-08 19:07:00,13.45,13.497,13.365,13.365,350000.0
2007-05-08 19:08:00,13.399,13.46,13.35,13.35,550000.0
2007-05-08 19:09:00,13.386,13.451,13.381,13.435,350000.0
2007-05-08 19:10:00,13.444,13.491,13.375,13.491,550000.0
2007-05-08 19:11:00,13.377,13.487,13.377,13.416,400000.0
2007-05-08 19:12:00,13.409,13.51,13.409,13.493,350000.0
2007-05-08 19:13:00,13.396,13.517,13.378,13.378,400000.0
2007-05-08 19:14:00,13.384,13.482,13.367,13.482,400000.0
2007-05-08 19:15:00,13.431,13.507,13.402,13.507,500000.0
2007-05-08 19:16:00,13.487,13.487,13.413,13.45,350000.0
2007-05-08 19:17:00,13.407,13.456,13.354,13.455,450000.0
2007-05-08 19:18:00,13.36,13.482,13.36,13.438,350000.0
2007-05-08 19:19:00,13.461,13.471,13.32,13.471,400000.0
2007-05-08 19:20:00,13.394,13.458,13.305,13.458,350000.0
2007-05-08 19:21:00,13.382,13.446,13.34,13.378,350000.0
2007-05-08 19:22:00,13.45,13.48,13.349,13.377,400000.0
2007-05-08 19:23:00,13.467,13.478,13.329,13.329,350000.0
2007-05-08 19:24:00,13.373,13.48,13.368,13.386,350000.0
2007-05-08 19:25:00,13.445,13.445,13.329,13.349,400000.0
2007-05-08 19:26:00,13.439,13.47,13.331,13.404,550000.0
2007-05-08 19:27:00,13.438,13.465,13.334,13.334,400000.0
2007-05-08 19:28:00,13.336,13.457,13.336,13.426,400000.0
2007-05-08 19:29:00,13.315,13.433,13.283,13.339,400000.0
2007-05-08 19:30:00,13.338,13.443,13.291,13.291,400000.0
2007-05-08 19:31:00,13.424,13.445,13.329,13.369,350000.0
2007-05-08 19:32:00,13.354,13.465,13.354,13.38,400000.0
2007-05-08 19:33:00,13.437,13.454,13.386,13.412,350000.0
2007-05-08 19:34:00,13.464,13.464,13.344,13.367,400000.0
2007-05-08 19:35:00,13.408,13.436,13.327,13.436,300000.0
2007-05-08 19:36:00,13.41,13.428,13.3,13.36,350000.0
2007-05-08 19:37:00,13.424,13.481,13.341,13.47,350000.0
2007-05-08 19:38:00,13.409,13.409,13.278,13.307,400000.0
2007-05-08 19:39:00,13.342,13.457,13.314,13.347,250000.0
2007-05-08 19:40:00,13.32,13.322,13.32,13.322,100000.0
2007-05-08 19:42:00,13.369,13.463,13.324,13.441,400000.0
2007-05-08 19:43:00,13.406,13.406,13.326,13.346,350000.0
2007-05-08 19:44:00,13.384,13.473,13.358,13.358,250000.0
2007-05-08 19:45:00,13.36,13.439,13.299,13.307,400000.0
2007-05-08 19:47:00,13.419,13.451,13.309,13.393,550000.0
2007-05-08 19:48:00,13.359,13.431,13.332,13.347,350000.0
2007-05-08 19:49:00,13.309,13.383,13.299,13.307,400000.0
2007-05-08 19:50:00,13.342,13.46,13.334,13.424,500000.0
2007-05-08 19:52:00,13.431,13.475,13.363,13.394,400000.0
2007-05-08 19:53:00,13.42,13.449,13.361,13.395,550000.0
2007-05-08 19:54:00,13.41,13.421,13.395,13.395,150000.0
2007-05-08 19:56:00,13.365,13.436,13.297,13.297,350000.0
2007-05-08 19:57:00,13.313,13.453,13.313,13.395,300000.0
2007-05-08 19:58:00,13.323,13.542,13.323,13.323,600000.0
2007-05-08 19:59:00,13.33,13.438,13.33,13.351,550000.0
2007-05-08 20:00:00,13.336,13.451,13.299,13.311,400000.0
2007-05-08 20:01:00,13.447,13.447,13.325,13.325,400000.0
2007-05-08 20:02:00,13.401,13.438,13.288,13.438,450000.0
2007-05-08 20:03:00,13.359,13.458,13.359,13.458,250000.0
2007-05-08 20:04:00,13.442,13.442,13.302,13.302,100000.0
2007-05-08 20:05:00,13.416,13.446,13.296,13.446,400000.0
2007-05-08 20:06:00,13.444,13.455,13.307,13.455,350000.0
2007-05-08 20:07:00,13.428,13.428,13.281,13.311,450000.0
2007-05-08 20:08:00,13.312,13.467,13.312,13.415,500000.0
2007-05-08 20:09:00,13.395,13.395,13.344,13.344,100000.0
2007-05-08 20:10:00,13.416,13.416,13.331,13.401,250000.0
2007-05-08 20:11:00,13.378,13.391,13.283,13.309,400000.0
2007-05-08 20:12:00,13.309,13.39,13.309,13.39,250000.0
2007-05-08 20:13:00,13.335,13.404,13.275,13.275,400000.0
2007-05-08 20:14:00,13.362,13.417,13.27,13.361,400000.0
2007-05-08 20:15:00,13.385,13.391,13.248,13.274,300000.0
2007-05-08 20:16:00,13.387,13.399,13.301,13.358,350000.0
2007-05-08 20:17:00,13.305,13.379,13.289,13.326,300000.0
2007-05-08 20:18:00,13.334,13.445,13.311,13.4,200000.0
2007-05-08 20:19:00,13.326,13.378,13.306,13.309,300000.0
2007-05-08 20:20:00,13.426,13.426,13.322,13.322,350000.0
2007-05-08 20:21:00,13.275,13.409,13.275,13.321,300000.0
2007-05-08 20:22:00,13.291,13.427,13.26,13.427,250000.0
2007-05-08 20:23:00,13.329,13.398,13.298,13.385,350000.0
2007-05-08 20:24:00,13.395,13.421,13.355,13.361,350000.0
2007-05-08 20:25:00,13.43,13.43,13.43,13.43,50000.0
2007-05-08 20:27:00,13.383,13.425,13.336,13.403,350000.0
2007-05-08 20:28:00,13.321,13.405,13.278,13.395,450000.0
2007-05-08 20:29:00,13.325,13.437,13.291,13.437,550000.0
2007-05-08 20:30:00,13.337,13.441,13.337,13.36,300000.0
2007-05-08 20:31:00,13.349,13.427,13.342,13.342,200000.0
2007-05-08 20:32:00,13.422,13.422,13.328,13.328,100000.0
2007-05-08 20:33:00,13.374,13.418,13.355,13.355,250000.0
2007-05-08 20:34:00,13.328,13.418,13.286,13.418,300000.0
2007-05-08 20:35:00,13.432,13.432,13.311,13.311,300000.0
2007-05-08 20:36:00,13.353,13.429,13.339,13.348,300000.0
2007-05-08 20:38:00,13.401,13.449,13.323,13.425,250000.0
2007-05-08 20:39:00,13.379,13.456,13.314,13.456,400000.0
2007-05-08 20:40:00,13.336,13.464,13.326,13.353,500000.0
2007-05-08 20:45:00,13.47,13.49,13.364,13.449,250000.0
2007-05-08 20:46:00,13.352,13.352,13.338,13.338,100000.0
2007-05-08 20:47:00,13.409,13.485,13.351,13.351,300000.0
2007-05-08 20:48:00,13.448,13.448,13.448,13.448,50000.0
2007-05-08 20:50:00,13.394,13.423,13.324,13.394,400000.0
2007-05-08 20:51:00,13.392,13.452,13.392,13.401,300000.0
2007-05-08 20:52:00,13.463,13.463,13.374,13.428,250000.0
2007-05-08 20:53:00,13.45,13.45,13.374,13.448,500000.0
2007-05-08 20:54:00,13.36,13.454,13.31,13.433,550000.0
2007-05-08 20:55:00,13.346,13.461,13.308,13.413,400000.0
2007-05-08 20:56:00,13.433,13.467,13.335,13.34,300000.0
2007-05-08 20:57:00,13.416,13.42,13.328,13.42,250000.0
2007-05-08 20:59:00,13.373,13.439,13.373,13.402,250000.0
2007-05-08 21:00:00,13.365,13.467,13.365,13.467,250000.0
2007-05-08 21:01:00,13.468,13.468,13.351,13.352,350000.0
2007-05-08 21:05:00,13.433,13.433,13.401,13.427,350000.0
2007-05-08 21:06:00,13.452,13.452,13.36,13.391,350000.0
2007-05-08 21:07:00,13.442,13.442,13.351,13.351,250000.0
2007-05-08 21:08:00,13.395,13.441,13.318,13.367,500000.0
2007-05-08 21:11:00,13.406,13.474,13.406,13.439,350000.0
2007-05-08 21:12:00,13.445,13.462,13.382,13.431,400000.0
2007-05-08 21:13:00,13.434,13.456,13.359,13.44,550000.0
2007-05-08 21:16:00,13.356,13.443,13.32,13.391,300000.0
2007-05-08 21:17:00,13.439,13.439,13.358,13.426,350000.0
2007-05-08 21:18:00,13.339,13.473,13.332,13.382,450000.0
2007-05-08 21:19:00,13.335,13.414,13.294,13.414,350000.0
2007-05-08 21:21:00,13.443,13.468,13.392,13.439,250000.0
2007-05-08 21:22:00,13.385,13.443,13.327,13.436,400000.0
2007-05-08 21:23:00,13.475,13.486,13.406,13.433,250000.0
2007-05-08 21:24:00,13.481,13.487,13.364,13.364,350000.0
2007-05-08 21:30:00,13.452,13.452,13.41,13.41,100000.0
2007-05-08 21:31:00,13.467,13.467,13.456,13.456,100000.0
2007-05-08 21:32:00,13.346,13.467,13.346,13.467,250000.0
2007-05-08 21:33:00,13.389,13.444,13.373,13.423,400000.0
2007-05-08 21:34:00,13.351,13.389,13.351,13.389,100000.0
2007-05-08 21:36:00,13.409,13.469,13.336,13.369,300000.0
2007-05-08 21:37:00,13.431,13.447,13.337,13.435,500000.0
2007-05-08 21:38:00,13.427,13.434,13.346,13.423,300000.0
2007-05-08 21:39:00,13.385,13.414,13.358,13.375,250000.0
2007-05-08 21:40:00,13.437,13.437,13.366,13.401,250000.0
2007-05-08 21:41:00,13.376,13.499,13.367,13.469,450000.0
2007-05-08 21:42:00,13.419,13.462,13.361,13.447,500000.0
2007-05-08 21:45:00,13.419,13.43,13.324,13.417,550000.0
2007-05-08 21:46:00,13.407,13.481,13.363,13.386,400000.0
2007-05-08 21:47:00,13.423,13.455,13.352,13.423,550000.0
2007-05-08 21:48:00,13.376,13.376,13.37,13.37,100000.0
2007-05-08 21:49:00,13.395,13.426,13.351,13.426,350000.0
2007-05-08 21:50:00,13.395,13.404,13.342,13.343,350000.0
2007-05-08 21:52:00,13.362,13.431,13.325,13.352,250000.0
2007-05-08 21:53:00,13.372,13.449,13.337,13.396,300000.0
2007-05-08 21:54:00,13.461,13.461,13.461,13.461,50000.0
2007-05-08 21:56:00,13.434,13.464,13.374,13.429,300000.0
2007-05-08 21:57:00,13.457,13.457,13.344,13.344,350000.0
2007-05-08 21:58:00,13.419,13.459,13.344,13.35,400000.0
2007-05-08 21:59:00,13.386,13.473,13.35,13.473,400000.0
2007-05-08 22:00:00,13.349,13.501,13.349,13.418,300000.0
2007-05-08 22:08:00,13.371,13.47,13.364,13.395,550000.0
2007-05-08 22:09:00,13.468,13.469,13.427,13.467,300000.0
2007-05-08 22:11:00,13.37,13.441,13.343,13.38,400000.0
2007-05-08 22:14:00,13.438,13.501,13.395,13.483,350000.0
2007-05-08 22:18:00,13.419,13.473,13.362,13.473,350000.0
2007-05-08 22:22:00,13.351,13.351,13.331,13.331,100000.0
2007-05-08 22:25:00,13.409,13.427,13.366,13.406,300000.0
2007-05-08 22:26:00,13.398,13.452,13.351,13.452,150000.0
2007-05-08 22:28:00,13.484,13.484,13.416,13.416,200000.0
2007-05-08 22:32:00,13.356,13.462,13.356,13.462,100000.0
2007-05-08 22:33:00,13.443,13.443,13.359,13.441,150000.0
2007-05-08 22:34:00,13.361,13.361,13.361,13.361,50000.0
2007-05-08 22:35:00,13.363,13.44,13.356,13.426,250000.0
2007-05-08 22:42:00,13.472,13.472,13.369,13.369,300000.0
2007-05-08 22:43:00,13.481,13.481,13.356,13.356,350000.0
2007-05-08 22:44:00,13.463,13.474,13.35,13.474,400000.0
2007-05-08 22:45:00,13.342,13.342,13.342,13.342,50000.0
2007-05-08 22:49:00,13.445,13.477,13.391,13.391,300000.0
2007-05-08 22:50:00,13.381,13.439,13.381,13.426,300000.0
2007-05-08 22:51:00,13.392,13.392,13.376,13.376,100000.0
2007-05-08 22:52:00,13.376,13.441,13.376,13.441,100000.0
2007-05-08 22:53:00,13.441,13.441,13.381,13.416,150000.0
2007-05-08 22:54:00,13.442,13.442,13.355,13.355,100000.0
2007-05-08 22:55:00,13.412,13.484,13.353,13.353,350000.0
2007-05-08 23:01:00,13.381,13.452,13.359,13.392,300000.0
2007-05-08 23:09:00,13.386,13.439,13.37,13.37,350000.0
2007-05-08 23:10:00,13.429,13.458,13.4,13.458,300000.0
2007-05-08 23:21:00,13.329,13.453,13.329,13.384,350000.0
2007-05-08 23:27:00,13.467,13.467,13.331,13.356,250000.0
2007-05-08 23:33:00,13.414,13.459,13.343,13.398,300000.0
2007-05-08 23:34:00,13.402,13.454,13.368,13.438,250000.0
2007-05-09 00:00:00,13.49,13.5,13.17,13.35,500000.0
2007-05-09 00:03:00,13.392,13.485,13.333,13.435,500000.0
2007-05-09 00:07:00,13.361,13.438,13.354,13.424,250000.0
2007-05-09 00:11:00,13.429,13.436,13.424,13.424,150000.0
2007-05-09 00:15:00,13.41,13.426,13.349,13.384,350000.0
2007-05-09 00:16:00,13.321,13.431,13.314,13.314,250000.0
2007-05-09 00:18:00,13.358,13.452,13.358,13.389,200000.0
2007-05-09 00:20:00,13.436,13.436,13.351,13.385,400000.0
2007-05-09 00:21:00,13.414,13.42,13.349,13.363,250000.0
2007-05-09 00:23:00,13.43,13.445,13.341,13.445,200000.0
2007-05-09 00:24:00,13.447,13.447,13.341,13.341,250000.0
2007-05-09 00:25:00,13.418,13.419,13.345,13.345,150000.0
2007-05-09 00:35:00,13.342,13.422,13.342,13.422,100000.0
2007-05-09 00:41:00,13.347,13.485,13.347,13.364,150000.0
2007-05-09 00:42:00,13.345,13.43,13.345,13.427,350000.0
2007-05-09 00:43:00,13.441,13.472,13.361,13.394,400000.0
2007-05-09 00:44:00,13.394,13.43,13.365,13.43,150000.0
2007-05-09 00:45:00,13.454,13.454,13.33,13.386,450000.0
2007-05-09 00:46:00,13.472,13.472,13.373,13.38,350000.0
2007-05-09 00:47:00,13.442,13.442,13.391,13.391,100000.0
2007-05-09 00:52:00,13.365,13.472,13.365,13.472,100000.0
2007-05-09 00:54:00,13.46,13.46,13.351,13.448,250000.0
2007-05-09 00:55:00,13.386,13.422,13.386,13.413,150000.0
2007-05-09 00:57:00,13.445,13.445,13.361,13.361,400000.0
2007-05-09 00:58:00,13.457,13.457,13.401,13.413,200000.0
2007-05-09 00:59:00,13.37,13.496,13.37,13.404,400000.0
2007-05-09 01:13:00,13.363,13.478,13.363,13.478,150000.0
2007-05-09 01:14:00,13.436,13.436,13.375,13.402,250000.0
2007-05-09 01:18:00,13.383,13.475,13.35,13.475,150000.0
2007-05-09 01:21:00,13.46,13.46,13.329,13.451,400000.0
2007-05-09 01:22:00,13.392,13.473,13.391,13.391,150000.0
2007-05-09 01:23:00,13.491,13.515,13.384,13.486,400000.0
2007-05-09 01:24:00,13.483,13.483,13.362,13.409,200000.0
2007-05-09 01:25:00,13.431,13.431,13.431,13.431,50000.0
2007-05-09 01:26:00,13.389,13.436,13.373,13.419,450000.0
2007-05-09 01:28:00,13.437,13.445,13.367,13.445,250000.0
2007-05-09 01:29:00,13.369,13.369,13.341,13.341,100000.0
2007-05-09 01:30:00,13.455,13.455,13.329,13.329,100000.0
2007-05-09 01:31:00,13.437,13.511,13.351,13.392,350000.0
2007-05-09 01:32:00,13.365,13.441,13.351,13.441,150000.0
2007-05-09 01:34:00,13.359,13.442,13.359,13.416,250000.0
2007-05-09 01:35:00,13.433,13.433,13.354,13.423,200000.0
2007-05-09 01:36:00,13.369,13.419,13.34,13.413,350000.0
2007-05-09 01:40:00,13.385,13.441,13.379,13.379,300000.0
2007-05-09 01:41:00,13.333,13.435,13.333,13.377,300000.0
2007-05-09 01:45:00,13.473,13.473,13.384,13.396,300000.0
2007-05-09 01:46:00,13.339,13.439,13.339,13.439,150000.0
2007-05-09 01:47:00,13.455,13.481,13.368,13.431,300000.0
2007-05-09 01:48:00,13.486,13.51,13.449,13.449,350000.0
2007-05-09 01:49:00,13.343,13.496,13.334,13.387,400000.0
2007-05-09 01:50:00,13.446,13.446,13.435,13.435,100000.0
2007-05-09 01:51:00,13.391,13.48,13.368,13.368,350000.0
2007-05-09 01:52:00,13.387,13.47,13.387,13.402,150000.0
2007-05-09 01:53:00,13.446,13.448,13.364,13.434,300000.0
2007-05-09 01:55:00,13.435,13.472,13.345,13.45,300000.0
2007-05-09 01:58:00,13.384,13.46,13.372,13.431,400000.0
2007-05-09 02:02:00,13.455,13.455,13.341,13.341,300000.0
2007-05-09 02:03:00,13.402,13.456,13.36,13.404,250000.0
2007-05-09 02:04:00,13.406,13.435,13.339,13.381,300000.0
2007-05-09 02:05:00,13.337,13.438,13.323,13.335,400000.0
2007-05-09 02:06:00,13.397,13.419,13.379,13.408,250000.0
2007-05-09 02:07:00,13.512,13.512,13.36,13.36,250000.0
2007-05-09 02:08:00,13.419,13.452,13.334,13.404,500000.0
2007-05-09 02:09:00,13.446,13.446,13.338,13.36,250000.0
2007-05-09 02:10:00,13.356,13.452,13.337,13.452,200000.0
2007-05-09 02:11:00,13.468,13.501,13.341,13.461,800000.0
2007-05-09 02:12:00,13.407,13.455,13.368,13.419,250000.0
2007-05-09 02:13:00,13.356,13.449,13.356,13.378,350000.0
2007-05-09 02:14:00,13.403,13.465,13.319,13.369,350000.0
2007-05-09 02:15:00,13.352,13.449,13.352,13.441,250000.0
2007-05-09 02:16:00,13.371,13.422,13.349,13.422,250000.0
2007-05-09 02:17:00,13.439,13.458,13.325,13.325,500000.0
2007-05-09 02:18:00,13.384,13.384,13.294,13.382,250000.0
2007-05-09 02:19:00,13.322,13.436,13.322,13.381,400000.0
2007-05-09 02:20:00,13.39,13.431,13.304,13.375,350000.0
2007-05-09 02:21:00,13.329,13.414,13.285,13.285,350000.0
2007-05-09 02:22:00,13.443,13.443,13.335,13.412,300000.0
2007-05-09 02:23:00,13.41,13.423,13.39,13.41,250000.0
2007-05-09 02:24:00,13.429,13.465,13.324,13.337,450000.0
2007-05-09 02:25:00,13.378,13.409,13.321,13.321,250000.0
2007-05-09 02:26:00,13.411,13.411,13.283,13.373,150000.0
2007-05-09 02:27:00,13.353,13.418,13.331,13.418,250000.0
2007-05-09 02:28:00,13.401,13.414,13.344,13.344,350000.0
2007-05-09 02:29:00,13.397,13.397,13.32,13.385,350000.0
2007-05-09 02:30:00,13.37,13.411,13.294,13.294,450000.0
2007-05-09 02:31:00,13.267,13.384,13.267,13.354,250000.0
2007-05-09 02:32:00,13.312,13.395,13.312,13.395,150000.0
2007-05-09 02:33:00,13.3,13.414,13.296,13.296,650000.0
2007-05-09 02:34:00,13.407,13.407,13.308,13.308,300000.0
2007-05-09 02:36:00,13.399,13.406,13.384,13.393,300000.0
2007-05-09 02:37:00,13.406,13.406,13.384,13.384,100000.0
2007-05-09 02:38:00,13.393,13.393,13.393,13.393,100000.0
2007-05-09 02:39:00,13.393,13.393,13.393,13.393,50000.0
2007-05-09 02:40:00,13.384,13.393,13.384,13.393,100000.0
2007-05-09 02:41:00,13.384,13.384,13.384,13.384,100000.0
2007-05-09 02:43:00,13.293,13.399,13.293,13.349,450000.0
2007-05-09 02:44:00,13.377,13.455,13.332,13.44,400000.0
2007-05-09 02:45:00,13.361,13.427,13.361,13.381,200000.0
2007-05-09 02:46:00,13.329,13.433,13.297,13.351,350000.0
2007-05-09 02:47:00,13.367,13.417,13.338,13.417,300000.0
2007-05-09 02:48:00,13.391,13.391,13.391,13.391,50000.0
2007-05-09 02:49:00,13.431,13.434,13.33,13.384,450000.0
2007-05-09 02:50:00,13.343,13.434,13.343,13.354,350000.0
2007-05-09 02:51:00,13.434,13.434,13.29,13.29,150000.0
2007-05-09 02:52:00,13.428,13.434,13.314,13.434,250000.0
2007-05-09 02:53:00,13.404,13.44,13.404,13.44,100000.0
2007-05-09 02:54:00,13.329,13.398,13.311,13.384,600000.0
2007-05-09 02:55:00,13.337,13.394,13.337,13.394,100000.0
2007-05-09 02:56:00,13.406,13.407,13.298,13.391,300000.0
2007-05-09 02:57:00,13.39,13.424,13.317,13.317,200000.0
2007-05-09 02:58:00,13.353,13.427,13.292,13.292,350000.0
2007-05-09 02:59:00,13.326,13.431,13.326,13.431,150000.0
2007-05-09 03:00:00,13.392,13.392,13.349,13.349,100000.0
2007-05-09 03:01:00,13.431,13.431,13.352,13.404,300000.0
2007-05-09 03:02:00,13.344,13.438,13.344,13.352,400000.0
2007-05-09 03:03:00,13.419,13.419,13.317,13.317,150000.0
2007-05-09 03:04:00,13.429,13.429,13.303,13.342,300000.0
2007-05-09 03:05:00,13.47,13.47,13.343,13.343,350000.0
2007-05-09 03:06:00,13.424,13.429,13.354,13.422,400000.0
2007-05-09 03:07:00,13.429,13.429,13.316,13.316,200000.0
2007-05-09 03:08:00,13.447,13.463,13.354,13.406,250000.0
2007-05-09 03:09:00,13.368,13.461,13.368,13.413,350000.0
2007-05-09 03:10:00,13.497,13.497,13.343,13.439,300000.0
2007-05-09 03:11:00,13.403,13.467,13.378,13.423,400000.0
2007-05-09 03:12:00,13.463,13.463,13.333,13.335,250000.0
2007-05-09 03:13:00,13.319,13.448,13.287,13.435,500000.0
2007-05-09 03:15:00,13.479,13.479,13.365,13.365,250000.0
2007-05-09 03:16:00,13.342,13.342,13.342,13.342,50000.0
2007-05-09 03:17:00,13.413,13.428,13.33,13.381,250000.0
2007-05-09 03:18:00,13.425,13.448,13.419,13.426,250000.0
2007-05-09 03:19:00,13.46,13.46,13.324,13.412,700000.0
2007-05-09 03:20:00,13.428,13.446,13.381,13.396,300000.0
2007-05-09 03:21:00,13.349,13.458,13.349,13.382,250000.0
2007-05-09 03:22:00,13.375,13.422,13.375,13.422,100000.0
2007-05-09 03:23:00,13.464,13.464,13.397,13.461,150000.0
2007-05-09 03:24:00,13.436,13.478,13.384,13.424,300000.0
2007-05-09 03:25:00,13.337,13.442,13.337,13.416,150000.0
2007-05-09 03:26:00,13.384,13.441,13.313,13.379,500000.0
2007-05-09 03:27:00,13.423,13.423,13.371,13.371,100000.0
2007-05-09 03:29:00,13.44,13.44,13.44,13.44,50000.0
2007-05-09 03:30:00,13.332,13.416,13.332,13.416,100000.0
2007-05-09 03:32:00,13.437,13.437,13.324,13.426,350000.0
2007-05-09 03:33:00,13.358,13.358,13.358,13.358,50000.0
2007-05-09 03:35:00,13.41,13.41,13.41,13.41,50000.0
2007-05-09 03:36:00,13.434,13.434,13.41,13.41,100000.0
2007-05-09 03:37:00,13.439,13.439,13.308,13.332,200000.0
2007-05-09 03:38:00,13.324,13.324,13.324,13.324,50000.0
2007-05-09 03:39:00,13.401,13.401,13.36,13.36,100000.0
2007-05-09 03:40:00,13.4,13.4,13.322,13.322,100000.0
2007-05-09 03:41:00,13.479,13.479,13.479,13.479,100000.0
2007-05-09 03:42:00,13.405,13.434,13.405,13.434,100000.0
2007-05-09 03:43:00,13.298,13.388,13.298,13.388,100000.0
2007-05-09 03:44:00,13.364,13.394,13.335,13.335,200000.0
2007-05-09 03:45:00,13.308,13.308,13.308,13.308,50000.0
2007-05-09 03:47:00,13.387,13.387,13.331,13.331,100000.0
2007-05-09 03:48:00,13.435,13.435,13.394,13.394,100000.0
2007-05-09 03:49:00,13.366,13.441,13.303,13.441,450000.0
2007-05-09 03:52:00,13.387,13.472,13.347,13.347,250000.0
2007-05-09 03:54:00,13.435,13.435,13.358,13.426,250000.0
2007-05-09 03:55:00,13.367,13.441,13.331,13.394,350000.0
2007-05-09 03:56:00,13.419,13.419,13.419,13.419,50000.0
2007-05-09 03:57:00,13.331,13.419,13.331,13.419,100000.0
2007-05-09 03:59:00,13.363,13.44,13.356,13.426,250000.0
2007-05-09 04:08:00,13.329,13.428,13.322,13.428,250000.0
2007-05-09 04:09:00,13.408,13.408,13.408,13.408,100000.0
2007-05-09 04:11:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:12:00,13.408,13.426,13.379,13.379,150000.0
2007-05-09 04:14:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:16:00,13.35,13.421,13.348,13.401,250000.0
2007-05-09 04:17:00,13.358,13.406,13.335,13.335,200000.0
2007-05-09 04:19:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:20:00,13.366,13.397,13.322,13.322,200000.0
2007-05-09 04:23:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:24:00,13.335,13.393,13.323,13.323,200000.0
2007-05-09 04:27:00,13.323,13.411,13.313,13.4,250000.0
2007-05-09 04:33:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:38:00,13.348,13.468,13.324,13.324,150000.0
2007-05-09 04:39:00,13.466,13.466,13.334,13.382,300000.0
2007-05-09 04:40:00,13.386,13.465,13.351,13.421,400000.0
2007-05-09 04:43:00,13.385,13.385,13.348,13.348,150000.0
2007-05-09 04:44:00,13.369,13.369,13.369,13.369,50000.0
2007-05-09 04:45:00,13.411,13.411,13.377,13.377,100000.0
2007-05-09 04:46:00,13.433,13.433,13.334,13.346,200000.0
2007-05-09 04:47:00,13.404,13.404,13.404,13.404,50000.0
2007-05-09 04:48:00,13.418,13.418,13.418,13.418,50000.0
2007-05-09 04:49:00,13.377,13.377,13.377,13.377,50000.0
2007-05-09 04:50:00,13.361,13.438,13.354,13.424,250000.0
2007-05-09 05:00:00,13.472,13.522,13.372,13.372,350000.0
2007-05-09 05:04:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 05:13:00,13.356,13.449,13.356,13.411,300000.0
2007-05-09 05:15:00,13.35,13.427,13.35,13.405,250000.0
2007-05-09 05:18:00,13.34,13.413,13.339,13.392,250000.0
2007-05-09 05:20:00,13.451,13.451,13.334,13.334,350000.0
2007-05-09 05:21:00,13.413,13.445,13.369,13.369,150000.0
2007-05-09 05:22:00,13.369,13.407,13.369,13.407,100000.0
2007-05-09 05:23:00,13.349,13.476,13.349,13.474,500000.0
2007-05-09 05:25:00,13.391,13.446,13.334,13.44,300000.0
2007-05-09 05:26:00,13.35,13.399,13.35,13.379,200000.0
2007-05-09 05:27:00,13.367,13.404,13.367,13.404,100000.0
2007-05-09 05:31:00,13.321,13.398,13.314,13.384,250000.0
2007-05-09 05:32:00,13.384,13.384,13.384,13.384,50000.0
2007-05-09 05:36:00,13.293,13.384,13.293,13.384,200000.0
2007-05-09 05:39:00,13.349,13.399,13.293,13.349,550000.0
2007-05-09 05:40:00,13.309,13.399,13.309,13.365,250000.0
2007-05-09 05:41:00,13.314,13.314,13.314,13.314,50000.0
2007-05-09 05:42:00,13.398,13.418,13.34,13.394,200000.0
2007-05-09 05:43:00,13.399,13.399,13.293,13.293,150000.0
2007-05-09 05:44:00,13.32,13.389,13.293,13.389,250000.0
2007-05-09 05:45:00,13.329,13.33,13.32,13.32,250000.0
2007-05-09 05:46:00,13.32,13.375,13.32,13.322,250000.0
2007-05-09 05:47:00,13.327,13.327,13.327,13.327,50000.0
2007-05-09 05:50:00,13.314,13.433,13.314,13.396,450000.0
2007-05-09 05:51:00,13.314,13.314,13.314,13.314,50000.0
2007-05-09 05:55:00,13.384,13.384,13.314,13.314,100000.0
2007-05-09 05:56:00,13.375,13.443,13.375,13.428,150000.0
2007-05-09 05:57:00,13.358,13.435,13.351,13.421,250000.0
2007-05-09 06:00:00,13.327,13.443,13.303,13.404,350000.0
2007-05-09 06:02:00,13.331,13.331,13.326,13.326,100000.0
2007-05-09 06:03:00,13.324,13.438,13.324,13.424,400000.0
2007-05-09 06:04:00,13.321,13.45,13.289,13.45,550000.0
2007-05-09 06:05:00,13.336,13.434,13.336,13.424,150000.0
2007-05-09 06:06:00,13.433,13.485,13.335,13.485,450000.0
2007-05-09 06:07:00,13.394,13.394,13.394,13.394,50000.0
2007-05-09 06:08:00,13.362,13.458,13.349,13.349,250000.0
2007-05-09 06:09:00,13.433,13.433,13.433,13.433,50000.0
2007-05-09 06:10:00,13.443,13.443,13.443,13.443,50000.0
2007-05-09 06:11:00,13.424,13.424,13.324,13.324,100000.0
2007-05-09 06:12:00,13.436,13.436,13.436,13.436,100000.0
2007-05-09 06:13:00,13.435,13.435,13.435,13.435,50000.0
2007-05-09 06:14:00,13.326,13.408,13.326,13.331,350000.0
2007-05-09 06:15:00,13.326,13.418,13.316,13.416,300000.0
2007-05-09 06:16:00,13.422,13.467,13.34,13.352,300000.0
2007-05-09 06:17:00,13.431,13.443,13.327,13.387,250000.0
2007-05-09 06:18:00,13.363,13.465,13.363,13.434,550000.0
2007-05-09 06:19:00,13.348,13.348,13.348,13.348,50000.0
2007-05-09 06:21:00,13.416,13.421,13.317,13.317,250000.0
2007-05-09 06:22:00,13.311,13.419,13.311,13.419,100000.0
2007-05-09 06:23:00,13.449,13.454,13.334,13.454,350000.0
2007-05-09 06:24:00,13.419,13.445,13.317,13.35,350000.0
2007-05-09 06:25:00,13.363,13.445,13.363,13.419,300000.0
2007-05-09 06:26:00,13.394,13.447,13.313,13.403,300000.0
2007-05-09 06:27:00,13.428,13.428,13.424,13.424,100000.0
2007-05-09 06:28:00,13.445,13.445,13.421,13.421,100000.0
2007-05-09 06:29:00,13.312,13.407,13.312,13.324,250000.0
2007-05-09 06:30:00,13.435,13.435,13.435,13.435,50000.0
2007-05-09 06:31:00,13.347,13.347,13.321,13.321,100000.0
2007-05-09 06:32:00,13.431,13.465,13.431,13.465,300000.0
2007-05-09 06:33:00,13.43,13.43,13.322,13.371,250000.0
2007-05-09 06:34:00,13.34,13.461,13.34,13.461,150000.0
2007-05-09 06:35:00,13.435,13.435,13.325,13.373,400000.0
2007-05-09 06:36:00,13.456,13.456,13.381,13.381,300000.0
2007-05-09 06:37:00,13.328,13.442,13.328,13.442,400000.0
2007-05-09 06:38:00,13.423,13.454,13.316,13.435,350000.0
2007-05-09 06:39:00,13.405,13.41,13.348,13.41,300000.0
2007-05-09 06:40:00,13.378,13.401,13.291,13.396,400000.0
2007-05-09 06:41:00,13.433,13.442,13.315,13.431,350000.0
2007-05-09 06:42:00,13.418,13.434,13.379,13.406,400000.0
2007-05-09 06:43:00,13.398,13.431,13.398,13.415,250000.0
2007-05-09 06:44:00,13.389,13.405,13.326,13.398,350000.0
2007-05-09 06:45:00,13.389,13.42,13.293,13.42,350000.0
2007-05-09 06:46:00,13.413,13.413,13.413,13.413,50000.0
2007-05-09 06:47:00,13.393,13.451,13.311,13.311,400000.0
2007-05-09 06:49:00,13.418,13.418,13.418,13.418,50000.0
2007-05-09 06:50:00,13.334,13.368,13.334,13.368,100000.0
2007-05-09 06:54:00,13.436,13.436,13.311,13.311,100000.0
2007-05-09 06:55:00,13.413,13.444,13.33,13.33,300000.0
2007-05-09 06:56:00,13.44,13.44,13.334,13.418,150000.0
2007-05-09 06:58:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 06:59:00,13.374,13.374,13.374,13.374,50000.0
2007-05-09 07:00:00,13.44,13.467,13.348,13.436,550000.0
2007-05-09 07:01:00,13.451,13.508,13.378,13.385,400000.0
2007-05-09 07:02:00,13.403,13.444,13.403,13.444,100000.0
2007-05-09 07:03:00,13.462,13.462,13.359,13.447,400000.0
2007-05-09 07:04:00,13.347,13.444,13.347,13.394,300000.0
2007-05-09 07:05:00,13.36,13.455,13.296,13.455,350000.0
2007-05-09 07:06:00,13.384,13.384,13.364,13.364,100000.0
2007-05-09 07:07:00,13.352,13.435,13.352,13.384,300000.0
2007-05-09 07:08:00,13.381,13.381,13.381,13.381,50000.0
2007-05-09 07:10:00,13.443,13.443,13.443,13.443,50000.0
2007-05-09 07:11:00,13.385,13.452,13.383,13.447,250000.0
2007-05-09 07:12:00,13.342,13.449,13.322,13.44,250000.0
2007-05-09 07:13:00,13.482,13.486,13.308,13.407,550000.0
2007-05-09 07:14:00,13.441,13.441,13.319,13.319,100000.0
2007-05-09 07:15:00,13.334,13.416,13.329,13.411,300000.0
2007-05-09 07:16:00,13.367,13.454,13.329,13.411,400000.0
2007-05-09 07:17:00,13.451,13.451,13.315,13.317,300000.0
2007-05-09 07:18:00,13.373,13.373,13.373,13.373,50000.0
2007-05-09 07:19:00,13.336,13.344,13.336,13.344,100000.0
2007-05-09 07:20:00,13.427,13.427,13.349,13.42,300000.0
2007-05-09 07:21:00,13.406,13.406,13.406,13.406,50000.0
2007-05-09 07:22:00,13.409,13.409,13.324,13.394,300000.0
2007-05-09 07:23:00,13.377,13.477,13.354,13.412,250000.0
2007-05-09 07:24:00,13.311,13.451,13.311,13.451,200000.0
2007-05-09 07:25:00,13.4,13.452,13.345,13.423,300000.0
2007-05-09 07:26:00,13.351,13.468,13.346,13.351,350000.0
2007-05-09 07:28:00,13.416,13.416,13.343,13.345,350000.0
2007-05-09 07:29:00,13.369,13.397,13.28,13.28,250000.0
2007-05-09 07:30:00,13.345,13.414,13.324,13.414,300000.0
2007-05-09 07:31:00,13.364,13.432,13.353,13.432,200000.0
2007-05-09 07:32:00,13.441,13.451,13.413,13.413,150000.0
2007-05-09 07:33:00,13.403,13.443,13.342,13.407,400000.0
2007-05-09 07:34:00,13.426,13.426,13.299,13.361,350000.0
2007-05-09 07:35:00,13.303,13.416,13.303,13.41,300000.0
2007-05-09 07:36:00,13.358,13.44,13.324,13.38,650000.0
2007-05-09 07:37:00,13.303,13.443,13.303,13.403,450000.0
2007-05-09 07:39:00,13.406,13.424,13.325,13.424,350000.0
2007-05-09 07:40:00,13.375,13.409,13.303,13.409,450000.0
2007-05-09 07:41:00,13.318,13.428,13.318,13.406,400000.0
2007-05-09 07:42:00,13.406,13.406,13.358,13.398,150000.0
2007-05-09 07:43:00,13.334,13.474,13.334,13.421,250000.0
2007-05-09 07:44:00,13.371,13.398,13.323,13.398,400000.0
2007-05-09 07:45:00,13.391,13.426,13.294,13.39,350000.0
2007-05-09 07:46:00,13.43,13.448,13.32,13.422,450000.0
2007-05-09 07:47:00,13.36,13.448,13.323,13.398,350000.0
2007-05-09 07:48:00,13.368,13.438,13.352,13.416,400000.0
2007-05-09 07:49:00,13.298,13.389,13.298,13.338,250000.0
2007-05-09 07:50:00,13.345,13.433,13.308,13.422,400000.0
2007-05-09 07:51:00,13.381,13.486,13.381,13.459,500000.0
2007-05-09 07:52:00,13.442,13.453,13.331,13.427,450000.0
2007-05-09 07:54:00,13.367,13.432,13.304,13.414,250000.0
2007-05-09 07:55:00,13.342,13.408,13.342,13.353,250000.0
2007-05-09 07:56:00,13.406,13.406,13.302,13.338,300000.0
2007-05-09 07:58:00,13.304,13.39,13.299,13.39,350000.0
2007-05-09 07:59:00,13.358,13.424,13.302,13.312,250000.0
2007-05-09 08:00:00,13.401,13.421,13.309,13.38,700000.0
2007-05-09 08:01:00,13.355,13.472,13.352,13.439,400000.0
2007-05-09 08:02:00,13.332,13.444,13.312,13.369,650000.0
2007-05-09 08:03:00,13.347,13.416,13.326,13.403,400000.0
2007-05-09 08:04:00,13.438,13.445,13.328,13.359,400000.0
2007-05-09 08:05:00,13.373,13.478,13.355,13.394,500000.0
2007-05-09 08:06:00,13.328,13.393,13.296,13.296,250000.0
2007-05-09 08:07:00,13.441,13.441,13.27,13.326,500000.0
2007-05-09 08:08:00,13.313,13.419,13.313,13.334,400000.0
2007-05-09 08:09:00,13.446,13.461,13.334,13.461,250000.0
2007-05-09 08:10:00,13.332,13.445,13.307,13.427,450000.0
2007-05-09 08:11:00,13.413,13.413,13.307,13.397,250000.0
2007-05-09 08:12:00,13.347,13.413,13.311,13.404,250000.0
2007-05-09 08:13:00,13.372,13.445,13.359,13.426,400000.0
2007-05-09 08:14:00,13.434,13.434,13.302,13.403,550000.0
2007-05-09 08:15:00,13.31,13.452,13.31,13.318,450000.0
2007-05-09 08:16:00,13.39,13.392,13.311,13.33,350000.0
2007-05-09 08:17:00,13.426,13.445,13.352,13.352,400000.0
2007-05-09 08:18:00,13.432,13.437,13.325,13.414,400000.0
2007-05-09 08:19:00,13.331,13.441,13.315,13.325,400000.0
2007-05-09 08:20:00,13.455,13.455,13.291,13.381,400000.0
2007-05-09 08:21:00,13.301,13.423,13.259,13.423,500000.0
2007-05-09 08:22:00,13.42,13.42,13.328,13.367,350000.0
2007-05-09 08:23:00,13.386,13.471,13.35,13.428,400000.0
2007-05-09 08:24:00,13.4,13.431,13.33,13.335,400000.0
2007-05-09 08:25:00,13.424,13.442,13.381,13.436,300000.0
2007-05-09 08:26:00,13.438,13.438,13.316,13.316,350000.0
2007-05-09 08:27:00,13.406,13.411,13.306,13.359,400000.0
2007-05-09 08:28:00,13.438,13.506,13.39,13.444,450000.0
2007-05-09 08:29:00,13.339,13.4,13.321,13.368,350000.0
2007-05-09 08:30:00,13.294,13.427,13.294,13.427,450000.0
2007-05-09 08:31:00,13.344,13.419,13.344,13.346,350000.0
2007-05-09 08:32:00,13.385,13.448,13.313,13.419,550000.0
2007-05-09 08:33:00,13.348,13.425,13.344,13.378,500000.0
2007-05-09 08:34:00,13.345,13.419,13.302,13.409,350000.0
2007-05-09 08:35:00,13.314,13.433,13.28,13.28,550000.0
2007-05-09 08:36:00,13.393,13.413,13.309,13.413,350000.0
2007-05-09 08:37:00,13.349,13.389,13.348,13.348,350000.0
2007-05-09 08:39:00,13.324,13.349,13.298,13.324,400000.0
2007-05-09 08:41:00,13.318,13.432,13.314,13.432,500000.0
2007-05-09 08:42:00,13.429,13.429,13.336,13.338,400000.0
2007-05-09 08:43:00,13.278,13.443,13.278,13.443,550000.0
2007-05-09 08:44:00,13.348,13.421,13.331,13.421,350000.0
2007-05-09 08:45:00,13.457,13.457,13.325,13.414,500000.0
2007-05-09 08:46:00,13.434,13.455,13.32,13.403,500000.0
2007-05-09 08:47:00,13.432,13.432,13.301,13.362,550000.0
2007-05-09 08:48:00,13.336,13.394,13.336,13.356,450000.0
2007-05-09 08:49:00,13.439,13.439,13.27,13.362,500000.0
2007-05-09 08:50:00,13.312,13.451,13.312,13.405,300000.0
2007-05-09 08:51:00,13.416,13.428,13.269,13.397,400000.0
2007-05-09 08:52:00,13.279,13.372,13.267,13.372,250000.0
2007-05-09 08:53:00,13.413,13.429,13.344,13.408,400000.0
2007-05-09 08:54:00,13.441,13.448,13.362,13.431,350000.0
2007-05-09 08:55:00,13.426,13.426,13.406,13.406,100000.0
2007-05-09 08:56:00,13.428,13.441,13.303,13.348,400000.0
2007-05-09 08:57:00,13.418,13.454,13.341,13.413,550000.0
2007-05-09 08:58:00,13.296,13.418,13.282,13.347,500000.0
2007-05-09 08:59:00,13.419,13.422,13.281,13.374,500000.0
2007-05-09 09:00:00,13.391,13.432,13.272,13.308,550000.0
2007-05-09 09:01:00,13.344,13.447,13.344,13.447,250000.0
2007-05-09 09:02:00,13.268,13.397,13.268,13.347,550000.0
2007-05-09 09:03:00,13.341,13.416,13.303,13.303,300000.0
2007-05-09 09:05:00,13.396,13.432,13.322,13.322,400000.0
2007-05-09 09:06:00,13.358,13.425,13.313,13.313,300000.0
2007-05-09 09:07:00,13.453,13.453,13.318,13.394,400000.0
2007-05-09 09:08:00,13.447,13.447,13.392,13.392,100000.0
2007-05-09 09:09:00,13.317,13.429,13.316,13.316,450000.0
2007-05-09 09:10:00,13.406,13.413,13.293,13.409,350000.0
2007-05-09 09:11:00,13.399,13.399,13.289,13.328,550000.0
2007-05-09 09:12:00,13.431,13.431,13.287,13.324,550000.0
2007-05-09 09:13:00,13.373,13.373,13.319,13.368,250000.0
2007-05-09 09:14:00,13.283,13.435,13.283,13.356,400000.0
2007-05-09 09:15:00,13.348,13.42,13.318,13.388,350000.0
2007-05-09 09:16:00,13.388,13.472,13.338,13.366,350000.0
2007-05-09 09:17:00,13.311,13.441,13.311,13.441,150000.0
2007-05-09 09:18:00,13.398,13.434,13.321,13.391,400000.0
2007-05-09 09:19:00,13.431,13.431,13.373,13.401,300000.0
2007-05-09 09:20:00,13.324,13.434,13.321,13.321,450000.0
2007-05-09 09:21:00,13.365,13.429,13.334,13.429,550000.0
2007-05-09 09:22:00,13.385,13.42,13.328,13.42,250000.0
2007-05-09 09:24:00,13.286,13.387,13.286,13.343,400000.0
2007-05-09 09:25:00,13.431,13.434,13.33,13.351,350000.0
2007-05-09 09:26:00,13.339,13.439,13.309,13.438,350000.0
2007-05-09 09:27:00,13.439,13.474,13.331,13.331,350000.0
2007-05-09 09:28:00,13.403,13.425,13.312,13.419,450000.0
2007-05-09 09:29:00,13.424,13.45,13.378,13.434,500000.0
2007-05-09 09:30:00,13.351,13.441,13.273,13.339,400000.0
2007-05-09 09:31:00,13.329,13.439,13.302,13.382,500000.0
2007-05-09 09:32:00,13.352,13.448,13.297,13.448,400000.0
2007-05-09 09:33:00,13.308,13.417,13.308,13.344,500000.0
2007-05-09 09:34:00,13.384,13.429,13.294,13.39,300000.0
2007-05-09 09:35:00,13.306,13.417,13.306,13.417,350000.0
2007-05-09 09:36:00,13.338,13.423,13.283,13.286,500000.0
2007-05-09 09:37:00,13.377,13.425,13.287,13.401,400000.0
2007-05-09 09:38:00,13.332,13.42,13.274,13.393,450000.0
2007-05-09 09:39:00,13.461,13.464,13.327,13.448,500000.0
2007-05-09 09:40:00,13.343,13.488,13.304,13.304,550000.0
2007-05-09 09:41:00,13.35,13.435,13.33,13.417,550000.0
2007-05-09 09:42:00,13.425,13.447,13.352,13.416,400000.0
2007-05-09 09:43:00,13.337,13.477,13.325,13.398,350000.0
2007-05-09 09:44:00,13.324,13.409,13.288,13.33,350000.0
2007-05-09 09:45:00,13.359,13.407,13.294,13.398,500000.0
2007-05-09 09:46:00,13.287,13.426,13.287,13.351,350000.0
2007-05-09 09:47:00,13.362,13.431,13.353,13.366,400000.0
2007-05-09 09:48:00,13.43,13.43,13.29,13.334,450000.0
2007-05-09 09:49:00,13.381,13.431,13.278,13.329,350000.0
2007-05-09 09:50:00,13.36,13.467,13.317,13.336,500000.0
2007-05-09 09:51:00,13.42,13.42,13.313,13.331,350000.0
2007-05-09 09:52:00,13.431,13.431,13.286,13.38,250000.0
2007-05-09 09:53:00,13.32,13.428,13.32,13.327,400000.0
2007-05-09 09:54:00,13.426,13.454,13.312,13.406,350000.0
2007-05-09 09:55:00,13.422,13.493,13.346,13.387,400000.0
2007-05-09 09:56:00,13.36,13.47,13.333,13.442,400000.0
2007-05-09 09:57:00,13.378,13.473,13.361,13.43,500000.0
2007-05-09 09:58:00,13.322,13.396,13.294,13.377,400000.0
2007-05-09 09:59:00,13.383,13.492,13.35,13.445,450000.0
2007-05-09 10:00:00,13.436,13.436,13.311,13.409,550000.0
2007-05-09 10:01:00,13.377,13.461,13.311,13.429,500000.0
2007-05-09 10:02:00,13.334,13.454,13.334,13.434,350000.0
2007-05-09 10:03:00,13.408,13.437,13.328,13.363,400000.0
2007-05-09 10:04:00,13.421,13.426,13.339,13.363,400000.0
2007-05-09 10:05:00,13.363,13.528,13.363,13.458,400000.0
2007-05-09 10:06:00,13.343,13.425,13.268,13.425,450000.0
2007-05-09 10:07:00,13.365,13.444,13.309,13.37,400000.0
2007-05-09 10:08:00,13.337,13.463,13.337,13.357,650000.0
2007-05-09 10:09:00,13.455,13.463,13.297,13.463,450000.0
2007-05-09 10:10:00,13.445,13.49,13.369,13.474,550000.0
2007-05-09 10:11:00,13.452,13.481,13.327,13.327,500000.0
2007-05-09 10:12:00,13.436,13.479,13.354,13.394,350000.0
2007-05-09 10:13:00,13.395,13.478,13.339,13.344,500000.0
2007-05-09 10:14:00,13.407,13.418,13.304,13.346,400000.0
2007-05-09 10:15:00,13.447,13.46,13.352,13.401,350000.0
2007-05-09 10:16:00,13.326,13.472,13.326,13.396,400000.0
2007-05-09 10:17:00,13.387,13.415,13.304,13.331,400000.0
2007-05-09 10:18:00,13.313,13.458,13.304,13.458,450000.0
2007-05-09 10:19:00,13.326,13.463,13.287,13.404,400000.0
2007-05-09 10:20:00,13.351,13.413,13.308,13.308,550000.0
2007-05-09 10:21:00,13.398,13.449,13.393,13.429,400000.0
2007-05-09 10:22:00,13.331,13.478,13.331,13.396,400000.0
2007-05-09 10:23:00,13.44,13.453,13.312,13.404,450000.0
2007-05-09 10:24:00,13.46,13.464,13.316,13.449,900000.0
2007-05-09 10:25:00,13.344,13.479,13.343,13.415,700000.0
2007-05-09 10:26:00,13.452,13.464,13.341,13.341,350000.0
2007-05-09 10:27:00,13.439,13.477,13.362,13.477,450000.0
2007-05-09 10:28:00,13.442,13.442,13.287,13.347,350000.0
2007-05-09 10:29:00,13.451,13.451,13.257,13.421,900000.0
2007-05-09 10:30:00,13.349,13.431,13.303,13.364,400000.0
2007-05-09 10:31:00,13.34,13.426,13.34,13.386,350000.0
2007-05-09 10:32:00,13.406,13.461,13.341,13.422,700000.0
2007-05-09 10:33:00,13.462,13.506,13.366,13.447,400000.0
2007-05-09 10:34:00,13.469,13.473,13.332,13.429,500000.0
2007-05-09 10:35:00,13.32,13.433,13.32,13.374,400000.0
2007-05-09 10:36:00,13.342,13.435,13.318,13.431,500000.0
2007-05-09 10:37:00,13.472,13.472,13.343,13.381,400000.0
2007-05-09 10:38:00,13.333,13.472,13.333,13.435,400000.0
2007-05-09 10:39:00,13.41,13.456,13.315,13.319,650000.0
2007-05-09 10:40:00,13.44,13.44,13.307,13.435,550000.0
2007-05-09 10:41:00,13.422,13.422,13.314,13.321,350000.0
2007-05-09 10:42:00,13.413,13.468,13.321,13.413,750000.0
2007-05-09 10:43:00,13.397,13.443,13.308,13.326,400000.0
2007-05-09 10:44:00,13.414,13.434,13.318,13.399,900000.0
2007-05-09 10:45:00,13.414,13.452,13.305,13.387,350000.0
2007-05-09 10:46:00,13.427,13.496,13.387,13.464,400000.0
2007-05-09 10:47:00,13.433,13.465,13.325,13.325,350000.0
2007-05-09 10:48:00,13.388,13.482,13.347,13.457,450000.0
2007-05-09 10:49:00,13.476,13.476,13.304,13.34,600000.0
2007-05-09 10:50:00,13.426,13.447,13.333,13.362,800000.0
2007-05-09 10:51:00,13.487,13.549,13.374,13.461,550000.0
2007-05-09 10:52:00,13.412,13.47,13.308,13.437,950000.0
2007-05-09 10:53:00,13.423,13.446,13.311,13.366,500000.0
2007-05-09 10:54:00,13.451,13.506,13.32,13.375,700000.0
2007-05-09 10:55:00,13.426,13.457,13.31,13.365,800000.0
2007-05-09 10:56:00,13.427,13.505,13.348,13.472,400000.0
2007-05-09 10:57:00,13.445,13.486,13.339,13.429,450000.0
2007-05-09 10:58:00,13.356,13.459,13.323,13.395,350000.0
2007-05-09 10:59:00,13.445,13.542,13.357,13.357,450000.0
2007-05-09 11:00:00,13.369,13.471,13.328,13.388,350000.0
2007-05-09 11:01:00,13.307,13.455,13.291,13.41,500000.0
2007-05-09 11:02:00,13.455,13.472,13.344,13.409,400000.0
2007-05-09 11:03:00,13.375,13.484,13.324,13.386,550000.0
2007-05-09 11:04:00,13.466,13.482,13.383,13.482,400000.0
2007-05-09 11:05:00,13.297,13.436,13.297,13.342,550000.0
2007-05-09 11:06:00,13.418,13.447,13.319,13.319,350000.0
2007-05-09 11:07:00,13.385,13.419,13.313,13.419,450000.0
2007-05-09 11:08:00,13.349,13.451,13.328,13.451,350000.0
2007-05-09 11:09:00,13.449,13.449,13.325,13.421,500000.0
2007-05-09 11:10:00,13.287,13.414,13.287,13.36,400000.0
2007-05-09 11:11:00,13.443,13.467,13.325,13.415,350000.0
2007-05-09 11:12:00,13.424,13.455,13.342,13.396,300000.0
2007-05-09 11:13:00,13.418,13.478,13.335,13.444,500000.0
2007-05-09 11:14:00,13.364,13.453,13.316,13.453,400000.0
2007-05-09 11:15:00,13.312,13.445,13.307,13.377,400000.0
2007-05-09 11:16:00,13.395,13.458,13.373,13.458,500000.0
2007-05-09 11:17:00,13.469,13.47,13.347,13.47,350000.0
2007-05-09 11:18:00,13.394,13.439,13.384,13.397,350000.0
2007-05-09 11:19:00,13.39,13.491,13.368,13.491,550000.0
2007-05-09 11:20:00,13.451,13.485,13.369,13.41,400000.0
2007-05-09 11:21:00,13.46,13.46,13.306,13.427,450000.0
2007-05-09 11:22:00,13.5,13.515,13.353,13.358,400000.0
2007-05-09 11:23:00,13.363,13.532,13.363,13.379,500000.0
2007-05-09 11:24:00,13.398,13.471,13.331,13.438,550000.0
2007-05-09 11:25:00,13.335,13.434,13.318,13.352,550000.0
2007-05-09 11:26:00,13.463,13.467,13.369,13.463,400000.0
2007-05-09 11:27:00,13.325,13.445,13.325,13.445,500000.0
2007-05-09 11:28:00,13.362,13.439,13.321,13.412,350000.0
2007-05-09 11:29:00,13.37,13.439,13.331,13.376,500000.0
2007-05-09 11:30:00,13.484,13.5,13.373,13.373,500000.0
2007-05-09 11:31:00,13.456,13.471,13.373,13.431,350000.0
2007-05-09 11:32:00,13.405,13.452,13.328,13.328,450000.0
2007-05-09 11:33:00,13.341,13.457,13.319,13.389,350000.0
2007-05-09 11:34:00,13.45,13.45,13.313,13.426,400000.0
2007-05-09 11:35:00,13.415,13.449,13.326,13.386,450000.0
2007-05-09 11:36:00,13.403,13.517,13.366,13.41,550000.0
2007-05-09 11:37:00,13.385,13.48,13.337,13.447,400000.0
2007-05-09 11:38:00,13.421,13.459,13.372,13.45,400000.0
2007-05-09 11:39:00,13.383,13.498,13.356,13.396,350000.0
2007-05-09 11:40:00,13.403,13.491,13.373,13.439,400000.0
2007-05-09 11:41:00,13.361,13.445,13.361,13.403,350000.0
2007-05-09 11:42:00,13.373,13.463,13.33,13.457,500000.0
2007-05-09 11:43:00,13.479,13.479,13.371,13.461,350000.0
2007-05-09 11:44:00,13.454,13.459,13.328,13.423,450000.0
2007-05-09 11:45:00,13.352,13.454,13.331,13.45,550000.0
2007-05-09 11:46:00,13.436,13.507,13.379,13.396,400000.0
2007-05-09 11:47:00,13.409,13.523,13.342,13.447,500000.0
2007-05-09 11:48:00,13.403,13.446,13.339,13.437,400000.0
2007-05-09 11:49:00,13.426,13.466,13.327,13.411,350000.0
2007-05-09 11:50:00,13.422,13.473,13.35,13.473,350000.0
2007-05-09 11:51:00,13.353,13.494,13.353,13.438,450000.0
2007-05-09 11:52:00,13.401,13.499,13.369,13.472,450000.0
2007-05-09 11:53:00,13.312,13.433,13.312,13.377,400000.0
2007-05-09 11:54:00,13.472,13.472,13.333,13.401,550000.0
2007-05-09 11:55:00,13.394,13.453,13.338,13.453,350000.0
2007-05-09 11:56:00,13.389,13.454,13.377,13.381,350000.0
2007-05-09 11:57:00,13.456,13.484,13.375,13.451,450000.0
2007-05-09 11:58:00,13.329,13.464,13.319,13.464,350000.0
2007-05-09 11:59:00,13.428,13.476,13.365,13.415,450000.0
2007-05-09 12:00:00,13.427,13.456,13.362,13.362,350000.0
2007-05-09 12:01:00,13.474,13.483,13.38,13.4,500000.0
2007-05-09 12:02:00,13.467,13.499,13.361,13.361,400000.0
2007-05-09 12:03:00,13.337,13.404,13.337,13.396,250000.0
2007-05-09 12:04:00,13.412,13.429,13.324,13.324,350000.0
2007-05-09 12:05:00,13.425,13.467,13.333,13.367,350000.0
2007-05-09 12:06:00,13.45,13.473,13.403,13.473,350000.0
2007-05-09 12:07:00,13.452,13.452,13.291,13.397,450000.0
2007-05-09 12:08:00,13.448,13.46,13.356,13.46,450000.0
2007-05-09 12:09:00,13.353,13.42,13.334,13.369,350000.0
2007-05-09 12:10:00,13.435,13.451,13.358,13.419,400000.0
2007-05-09 12:11:00,13.323,13.454,13.287,13.454,500000.0
2007-05-09 12:12:00,13.337,13.478,13.337,13.356,350000.0
2007-05-09 12:13:00,13.428,13.463,13.351,13.411,400000.0
2007-05-09 12:14:00,13.432,13.488,13.334,13.453,400000.0
2007-05-09 12:15:00,13.393,13.459,13.332,13.366,400000.0
2007-05-09 12:16:00,13.452,13.452,13.335,13.39,400000.0
2007-05-09 12:17:00,13.415,13.459,13.398,13.459,400000.0
2007-05-09 12:19:00,13.397,13.493,13.345,13.366,450000.0
2007-05-09 12:20:00,13.395,13.497,13.329,13.385,500000.0
2007-05-09 12:21:00,13.425,13.476,13.355,13.442,500000.0
2007-05-09 12:22:00,13.31,13.452,13.309,13.351,450000.0
2007-05-09 12:23:00,13.443,13.443,13.321,13.338,400000.0
2007-05-09 12:24:00,13.448,13.448,13.34,13.411,600000.0
2007-05-09 12:25:00,13.44,13.455,13.305,13.375,500000.0
2007-05-09 12:26:00,13.441,13.441,13.33,13.38,450000.0
2007-05-09 12:27:00,13.441,13.482,13.36,13.444,550000.0
2007-05-09 12:28:00,13.437,13.47,13.333,13.393,500000.0
2007-05-09 12:29:00,13.424,13.463,13.379,13.457,450000.0
2007-05-09 12:30:00,13.452,13.452,13.344,13.425,350000.0
2007-05-09 12:31:00,13.439,13.439,13.362,13.427,350000.0
2007-05-09 12:32:00,13.374,13.423,13.332,13.408,400000.0
2007-05-09 12:33:00,13.437,13.472,13.337,13.337,500000.0
2007-05-09 12:34:00,13.315,13.434,13.304,13.304,450000.0
2007-05-09 12:35:00,13.45,13.45,13.312,13.312,350000.0
2007-05-09 12:36:00,13.469,13.469,13.343,13.433,350000.0
2007-05-09 12:37:00,13.465,13.492,13.388,13.388,500000.0
2007-05-09 12:38:00,13.444,13.466,13.348,13.411,450000.0
2007-05-09 12:39:00,13.433,13.469,13.326,13.422,450000.0
2007-05-09 12:40:00,13.382,13.471,13.324,13.387,450000.0
2007-05-09 12:41:00,13.417,13.452,13.338,13.452,450000.0
2007-05-09 12:42:00,13.343,13.49,13.343,13.408,550000.0
2007-05-09 12:43:00,13.367,13.433,13.309,13.324,500000.0
2007-05-09 12:44:00,13.409,13.439,13.314,13.322,450000.0
2007-05-09 12:45:00,13.371,13.44,13.307,13.365,400000.0
2007-05-09 12:46:00,13.32,13.442,13.302,13.302,500000.0
2007-05-09 12:47:00,13.351,13.435,13.295,13.36,350000.0
2007-05-09 12:48:00,13.338,13.446,13.319,13.421,550000.0
2007-05-09 12:49:00,13.352,13.446,13.348,13.352,450000.0
2007-05-09 12:50:00,13.337,13.467,13.328,13.363,400000.0
2007-05-09 12:51:00,13.372,13.452,13.344,13.352,450000.0
2007-05-09 12:52:00,13.355,13.482,13.355,13.427,500000.0
2007-05-09 12:53:00,13.333,13.425,13.331,13.425,500000.0
2007-05-09 12:54:00,13.424,13.424,13.286,13.362,450000.0
2007-05-09 12:55:00,13.386,13.464,13.371,13.464,450000.0
2007-05-09 12:56:00,13.409,13.442,13.315,13.34,450000.0
2007-05-09 12:57:00,13.391,13.426,13.296,13.296,400000.0
2007-05-09 12:58:00,13.311,13.426,13.273,13.32,400000.0
2007-05-09 12:59:00,13.375,13.412,13.293,13.412,450000.0
2007-05-09 13:00:00,13.38,13.396,13.274,13.324,500000.0
2007-05-09 13:01:00,13.267,13.4,13.267,13.354,400000.0
2007-05-09 13:02:00,13.305,13.422,13.305,13.365,400000.0
2007-05-09 13:03:00,13.363,13.431,13.279,13.279,450000.0
2007-05-09 13:04:00,13.354,13.418,13.293,13.312,450000.0
2007-05-09 13:05:00,13.292,13.399,13.292,13.399,400000.0
2007-05-09 13:06:00,13.408,13.408,13.286,13.39,450000.0
2007-05-09 13:07:00,13.405,13.416,13.271,13.357,500000.0
2007-05-09 13:08:00,13.342,13.428,13.309,13.309,400000.0
2007-05-09 13:09:00,13.424,13.44,13.329,13.329,450000.0
2007-05-09 13:10:00,13.36,13.475,13.295,13.34,500000.0
2007-05-09 13:11:00,13.334,13.421,13.334,13.398,400000.0
2007-05-09 13:12:00,13.396,13.405,13.294,13.298,550000.0
2007-05-09 13:13:00,13.417,13.417,13.255,13.367,450000.0
2007-05-09 13:14:00,13.276,13.405,13.276,13.405,350000.0
2007-05-09 13:15:00,13.309,13.41,13.247,13.375,400000.0
2007-05-09 13:16:00,13.365,13.383,13.276,13.383,350000.0
2007-05-09 13:17:00,13.39,13.427,13.317,13.427,450000.0
2007-05-09 13:18:00,13.23,13.388,13.23,13.388,400000.0
2007-05-09 13:19:00,13.317,13.387,13.27,13.312,400000.0
2007-05-09 13:20:00,13.297,13.369,13.263,13.322,500000.0
2007-05-09 13:22:00,13.295,13.395,13.291,13.308,400000.0
2007-05-09 13:23:00,13.364,13.399,13.327,13.383,350000.0
2007-05-09 13:24:00,13.411,13.441,13.327,13.441,450000.0
2007-05-09 13:25:00,13.382,13.403,13.319,13.403,350000.0
2007-05-09 13:26:00,13.359,13.42,13.297,13.386,500000.0
2007-05-09 13:27:00,13.342,13.443,13.342,13.411,500000.0
2007-05-09 13:28:00,13.416,13.449,13.327,13.36,400000.0
2007-05-09 13:29:00,13.432,13.433,13.274,13.404,350000.0
2007-05-09 13:30:00,13.432,13.432,13.267,13.295,450000.0
2007-05-09 13:31:00,13.321,13.404,13.321,13.386,450000.0
2007-05-09 13:32:00,13.364,13.455,13.315,13.315,500000.0
2007-05-09 13:33:00,13.33,13.401,13.309,13.353,350000.0
2007-05-09 13:34:00,13.267,13.448,13.267,13.329,350000.0
2007-05-09 13:35:00,13.358,13.477,13.304,13.419,550000.0
2007-05-09 13:36:00,13.364,13.45,13.306,13.386,450000.0
2007-05-09 13:37:00,13.327,13.397,13.312,13.387,350000.0
2007-05-09 13:38:00,13.332,13.409,13.287,13.409,400000.0
2007-05-09 13:39:00,13.379,13.425,13.311,13.402,500000.0
2007-05-09 13:40:00,13.383,13.412,13.287,13.412,350000.0
2007-05-09 13:41:00,13.323,13.426,13.317,13.426,400000.0
2007-05-09 13:42:00,13.413,13.413,13.293,13.386,350000.0
2007-05-09 13:43:00,13.431,13.455,13.317,13.413,500000.0
2007-05-09 13:44:00,13.325,13.434,13.296,13.35,350000.0
2007-05-09 13:45:00,13.301,13.419,13.284,13.401,400000.0
2007-05-09 13:46:00,13.324,13.404,13.29,13.359,450000.0
2007-05-09 13:47:00,13.402,13.402,13.309,13.314,500000.0
2007-05-09 13:48:00,13.395,13.416,13.307,13.381,400000.0
2007-05-09 13:49:00,13.256,13.386,13.256,13.375,350000.0
2007-05-09 13:50:00,13.326,13.37,13.306,13.306,450000.0
2007-05-09 13:51:00,13.409,13.409,13.297,13.297,350000.0
2007-05-09 13:52:00,13.404,13.428,13.291,13.4,350000.0
2007-05-09 13:53:00,13.303,13.403,13.251,13.323,450000.0
2007-05-09 13:54:00,13.347,13.406,13.297,13.4,400000.0
2007-05-09 13:55:00,13.36,13.395,13.333,13.365,350000.0
2007-05-09 13:56:00,13.305,13.385,13.245,13.379,400000.0
2007-05-09 13:57:00,13.315,13.375,13.261,13.261,400000.0
2007-05-09 13:58:00,13.279,13.39,13.279,13.39,350000.0
2007-05-09 13:59:00,13.328,13.426,13.319,13.402,450000.0
2007-05-09 14:00:00,13.348,13.379,13.272,13.32,350000.0
2007-05-09 14:01:00,13.362,13.403,13.303,13.393,400000.0
2007-05-09 14:02:00,13.408,13.408,13.282,13.343,350000.0
2007-05-09 14:03:00,13.364,13.377,13.297,13.377,350000.0
2007-05-09 14:04:00,13.281,13.391,13.281,13.391,350000.0
2007-05-09 14:05:00,13.4,13.437,13.275,13.335,400000.0
2007-05-09 14:06:00,13.377,13.399,13.296,13.387,300000.0
2007-05-09 14:07:00,13.371,13.408,13.284,13.368,400000.0
2007-05-09 14:08:00,13.32,13.387,13.273,13.35,400000.0
2007-05-09 14:09:00,13.268,13.386,13.256,13.308,550000.0
2007-05-09 14:10:00,13.275,13.387,13.275,13.329,350000.0
2007-05-09 14:11:00,13.356,13.378,13.32,13.376,400000.0
2007-05-09 14:12:00,13.397,13.407,13.35,13.407,450000.0
2007-05-09 14:13:00,13.373,13.373,13.276,13.303,350000.0
2007-05-09 14:14:00,13.278,13.388,13.259,13.351,500000.0
2007-05-09 14:15:00,13.244,13.391,13.223,13.391,500000.0
2007-05-09 14:16:00,13.308,13.444,13.278,13.384,450000.0
2007-05-09 14:17:00,13.363,13.363,13.272,13.305,450000.0
2007-05-09 14:18:00,13.308,13.417,13.308,13.402,400000.0
2007-05-09 14:19:00,13.378,13.385,13.225,13.38,500000.0
2007-05-09 14:20:00,13.316,13.399,13.311,13.311,350000.0
2007-05-09 14:21:00,13.308,13.416,13.258,13.341,450000.0
2007-05-09 14:22:00,13.399,13.409,13.277,13.402,450000.0
2007-05-09 14:23:00,13.289,13.38,13.289,13.326,400000.0
2007-05-09 14:24:00,13.392,13.399,13.299,13.399,400000.0
2007-05-09 14:25:00,13.334,13.4,13.325,13.327,350000.0
2007-05-09 14:26:00,13.338,13.403,13.281,13.337,350000.0
2007-05-09 14:27:00,13.357,13.391,13.287,13.388,400000.0
2007-05-09 14:28:00,13.377,13.448,13.331,13.385,400000.0
2007-05-09 14:29:00,13.352,13.404,13.275,13.37,350000.0
2007-05-09 14:30:00,13.377,13.41,13.278,13.403,400000.0
2007-05-09 14:31:00,13.329,13.416,13.279,13.379,400000.0
2007-05-09 14:32:00,13.302,13.388,13.302,13.379,400000.0
2007-05-09 14:33:00,13.355,13.397,13.33,13.379,400000.0
2007-05-09 14:34:00,13.343,13.381,13.263,13.263,450000.0
2007-05-09 14:35:00,13.365,13.379,13.308,13.312,350000.0
2007-05-09 14:36:00,13.298,13.396,13.261,13.373,450000.0
2007-05-09 14:37:00,13.289,13.372,13.246,13.372,550000.0
2007-05-09 14:38:00,13.336,13.362,13.287,13.362,450000.0
2007-05-09 14:39:00,13.364,13.394,13.265,13.379,550000.0
2007-05-09 14:40:00,13.33,13.412,13.281,13.324,400000.0
2007-05-09 14:41:00,13.265,13.369,13.243,13.317,550000.0
2007-05-09 14:42:00,13.228,13.324,13.206,13.316,400000.0
2007-05-09 14:43:00,13.33,13.372,13.228,13.372,500000.0
2007-05-09 14:44:00,13.246,13.331,13.22,13.331,450000.0
2007-05-09 14:45:00,13.339,13.38,13.31,13.37,400000.0
2007-05-09 14:46:00,13.347,13.375,13.275,13.293,350000.0
2007-05-09 14:47:00,13.334,13.352,13.207,13.348,350000.0
2007-05-09 14:48:00,13.345,13.387,13.288,13.365,400000.0
2007-05-09 14:49:00,13.37,13.37,13.235,13.242,500000.0
2007-05-09 14:50:00,13.28,13.379,13.252,13.252,400000.0
2007-05-09 14:51:00,13.377,13.386,13.276,13.345,350000.0
2007-05-09 14:52:00,13.392,13.392,13.315,13.315,450000.0
2007-05-09 14:53:00,13.291,13.368,13.265,13.326,400000.0
2007-05-09 14:54:00,13.227,13.356,13.227,13.265,550000.0
2007-05-09 14:55:00,13.366,13.387,13.277,13.281,450000.0
2007-05-09 14:56:00,13.377,13.389,13.266,13.367,550000.0
2007-05-09 14:57:00,13.368,13.374,13.286,13.316,350000.0
2007-05-09 14:58:00,13.298,13.362,13.269,13.349,400000.0
2007-05-09 14:59:00,13.331,13.413,13.266,13.413,550000.0
2007-05-09 15:00:00,13.278,13.419,13.278,13.313,450000.0
2007-05-09 15:01:00,13.327,13.371,13.227,13.325,450000.0
2007-05-09 15:02:00,13.253,13.359,13.233,13.306,450000.0
2007-05-09 15:03:00,13.332,13.374,13.246,13.374,500000.0
2007-05-09 15:04:00,13.269,13.341,13.196,13.227,550000.0
2007-05-09 15:05:00,13.243,13.381,13.243,13.257,550000.0
2007-05-09 15:06:00,13.298,13.323,13.27,13.28,400000.0
2007-05-09 15:07:00,13.219,13.362,13.219,13.279,350000.0
2007-05-09 15:08:00,13.221,13.372,13.221,13.318,500000.0
2007-05-09 15:09:00,13.32,13.358,13.202,13.254,450000.0
2007-05-09 15:10:00,13.263,13.335,13.198,13.248,400000.0
2007-05-09 15:11:00,13.24,13.356,13.197,13.232,500000.0
2007-05-09 15:12:00,13.288,13.328,13.263,13.302,350000.0
2007-05-09 15:13:00,13.291,13.33,13.21,13.33,400000.0
2007-05-09 15:14:00,13.321,13.329,13.208,13.219,450000.0
2007-05-09 15:15:00,13.338,13.338,13.215,13.288,400000.0
2007-05-09 15:16:00,13.217,13.366,13.217,13.32,350000.0
2007-05-09 15:17:00,13.265,13.318,13.183,13.257,450000.0
2007-05-09 15:18:00,13.317,13.317,13.191,13.229,400000.0
2007-05-09 15:19:00,13.235,13.307,13.213,13.267,450000.0
2007-05-09 15:20:00,13.22,13.308,13.209,13.308,400000.0
2007-05-09 15:21:00,13.241,13.317,13.228,13.303,400000.0
2007-05-09 15:22:00,13.315,13.315,13.204,13.204,550000.0
2007-05-09 15:23:00,13.234,13.308,13.229,13.283,400000.0
2007-05-09 15:24:00,13.275,13.275,13.185,13.268,250000.0
2007-05-09 15:25:00,13.313,13.313,13.197,13.254,350000.0
2007-05-09 15:26:00,13.2,13.304,13.2,13.209,550000.0
2007-05-09 15:27:00,13.226,13.322,13.206,13.239,350000.0
2007-05-09 15:28:00,13.215,13.329,13.215,13.285,350000.0
2007-05-09 15:29:00,13.324,13.324,13.214,13.241,400000.0
2007-05-09 15:30:00,13.279,13.301,13.179,13.24,450000.0
2007-05-09 15:31:00,13.256,13.349,13.244,13.244,500000.0
2007-05-09 15:32:00,13.327,13.327,13.175,13.276,500000.0
2007-05-09 15:33:00,13.266,13.272,13.178,13.252,400000.0
2007-05-09 15:34:00,13.205,13.3,13.205,13.3,450000.0
2007-05-09 15:35:00,13.285,13.324,13.174,13.247,500000.0
2007-05-09 15:36:00,13.252,13.299,13.143,13.299,550000.0
2007-05-09 15:37:00,13.166,13.31,13.166,13.31,500000.0
2007-05-09 15:38:00,13.242,13.317,13.233,13.233,450000.0
2007-05-09 15:39:00,13.316,13.316,13.187,13.194,450000.0
2007-05-09 15:40:00,13.238,13.336,13.236,13.244,450000.0
2007-05-09 15:41:00,13.218,13.344,13.218,13.296,400000.0
2007-05-09 15:42:00,13.338,13.338,13.229,13.249,350000.0
2007-05-09 15:43:00,13.254,13.275,13.177,13.198,450000.0
2007-05-09 15:44:00,13.326,13.34,13.237,13.318,350000.0
2007-05-09 15:45:00,13.321,13.336,13.23,13.327,450000.0
2007-05-09 15:46:00,13.24,13.312,13.213,13.214,400000.0
2007-05-09 15:47:00,13.317,13.364,13.226,13.226,550000.0
2007-05-09 15:48:00,13.244,13.318,13.22,13.225,350000.0
2007-05-09 15:49:00,13.292,13.339,13.272,13.339,350000.0
2007-05-09 15:50:00,13.281,13.399,13.272,13.337,550000.0
2007-05-09 15:51:00,13.331,13.331,13.198,13.237,400000.0
2007-05-09 15:52:00,13.192,13.329,13.174,13.196,350000.0
2007-05-09 15:53:00,13.299,13.329,13.209,13.229,500000.0
2007-05-09 15:54:00,13.304,13.33,13.255,13.33,450000.0
2007-05-09 15:55:00,13.205,13.286,13.196,13.286,500000.0
2007-05-09 15:57:00,13.255,13.292,13.211,13.241,450000.0
2007-05-09 15:58:00,13.237,13.333,13.237,13.333,500000.0
2007-05-09 15:59:00,13.347,13.376,13.249,13.28,450000.0
2007-05-09 16:00:00,13.334,13.352,13.217,13.306,500000.0
2007-05-09 16:01:00,13.331,13.353,13.225,13.238,400000.0
2007-05-09 16:02:00,13.227,13.358,13.225,13.296,550000.0
2007-05-09 16:03:00,13.27,13.357,13.207,13.302,400000.0
2007-05-09 16:04:00,13.195,13.349,13.195,13.277,550000.0
2007-05-09 16:05:00,13.299,13.299,13.174,13.255,350000.0
2007-05-09 16:06:00,13.209,13.309,13.168,13.284,350000.0
2007-05-09 16:07:00,13.226,13.308,13.21,13.21,500000.0
2007-05-09 16:08:00,13.179,13.311,13.179,13.244,550000.0
2007-05-09 16:09:00,13.197,13.321,13.185,13.321,350000.0
2007-05-09 16:10:00,13.307,13.335,13.215,13.31,500000.0
2007-05-09 16:11:00,13.214,13.363,13.214,13.216,500000.0
2007-05-09 16:12:00,13.267,13.308,13.238,13.269,350000.0
2007-05-09 16:13:00,13.221,13.335,13.193,13.335,450000.0
2007-05-09 16:14:00,13.331,13.331,13.172,13.231,500000.0
2007-05-09 16:15:00,13.324,13.324,13.185,13.2,350000.0
2007-05-09 16:16:00,13.28,13.34,13.223,13.306,550000.0
2007-05-09 16:17:00,13.318,13.357,13.233,13.233,350000.0
2007-05-09 16:18:00,13.352,13.367,13.229,13.335,400000.0
2007-05-09 16:19:00,13.289,13.364,13.226,13.226,500000.0
2007-05-09 16:20:00,13.363,13.389,13.26,13.26,550000.0
2007-05-09 16:21:00,13.314,13.338,13.25,13.25,400000.0
2007-05-09 16:22:00,13.312,13.312,13.192,13.258,450000.0
2007-05-09 16:23:00,13.238,13.325,13.22,13.22,400000.0
2007-05-09 16:24:00,13.33,13.392,13.26,13.371,550000.0
2007-05-09 16:25:00,13.332,13.349,13.254,13.349,350000.0
2007-05-09 16:26:00,13.313,13.342,13.197,13.197,550000.0
2007-05-09 16:27:00,13.317,13.325,13.185,13.325,500000.0
2007-05-09 16:28:00,13.315,13.352,13.259,13.352,400000.0
2007-05-09 16:29:00,13.249,13.324,13.224,13.253,400000.0
2007-05-09 16:30:00,13.227,13.316,13.195,13.29,550000.0
2007-05-09 16:31:00,13.25,13.334,13.203,13.261,400000.0
2007-05-09 16:32:00,13.269,13.342,13.221,13.342,400000.0
2007-05-09 16:33:00,13.233,13.324,13.219,13.241,350000.0
2007-05-09 16:34:00,13.273,13.331,13.228,13.331,350000.0
2007-05-09 16:35:00,13.217,13.306,13.168,13.224,500000.0
2007-05-09 16:36:00,13.237,13.316,13.223,13.244,500000.0
2007-05-09 16:37:00,13.347,13.347,13.255,13.258,500000.0
2007-05-09 16:38:00,13.178,13.292,13.168,13.188,450000.0
2007-05-09 16:39:00,13.255,13.329,13.232,13.31,500000.0
2007-05-09 16:40:00,13.255,13.342,13.255,13.337,350000.0
2007-05-09 16:41:00,13.235,13.334,13.235,13.246,350000.0
2007-05-09 16:42:00,13.253,13.355,13.23,13.353,500000.0
2007-05-09 16:43:00,13.191,13.32,13.191,13.246,350000.0
2007-05-09 16:44:00,13.32,13.356,13.212,13.349,550000.0
2007-05-09 16:45:00,13.253,13.323,13.21,13.224,400000.0
2007-05-09 16:46:00,13.248,13.3,13.224,13.291,350000.0
2007-05-09 16:47:00,13.218,13.327,13.187,13.241,600000.0
2007-05-09 16:48:00,13.305,13.355,13.251,13.302,500000.0
2007-05-09 16:49:00,13.299,13.371,13.229,13.229,450000.0
2007-05-09 16:50:00,13.2,13.326,13.2,13.243,400000.0
2007-05-09 16:51:00,13.319,13.319,13.159,13.174,400000.0
2007-05-09 16:52:00,13.218,13.316,13.184,13.316,400000.0
2007-05-09 16:53:00,13.224,13.337,13.201,13.247,350000.0
2007-05-09 16:54:00,13.182,13.301,13.165,13.256,450000.0
2007-05-09 16:55:00,13.27,13.317,13.181,13.237,550000.0
2007-05-09 16:56:00,13.229,13.351,13.215,13.22,400000.0
2007-05-09 16:57:00,13.215,13.329,13.215,13.249,500000.0
2007-05-09 16:58:00,13.219,13.318,13.219,13.222,500000.0
2007-05-09 16:59:00,13.255,13.336,13.22,13.235,400000.0
2007-05-09 17:00:00,13.329,13.329,13.201,13.201,350000.0
2007-05-09 17:01:00,13.245,13.321,13.184,13.232,500000.0
2007-05-09 17:02:00,13.248,13.324,13.22,13.276,400000.0
2007-05-09 17:03:00,13.228,13.294,13.195,13.28,500000.0
2007-05-09 17:04:00,13.223,13.318,13.191,13.26,350000.0
2007-05-09 17:05:00,13.312,13.312,13.152,13.271,400000.0
2007-05-09 17:06:00,13.339,13.342,13.203,13.277,350000.0
2007-05-09 17:07:00,13.289,13.342,13.218,13.274,500000.0
2007-05-09 17:08:00,13.155,13.28,13.146,13.217,500000.0
2007-05-09 17:09:00,13.318,13.318,13.16,13.201,450000.0
2007-05-09 17:10:00,13.285,13.33,13.227,13.301,350000.0
2007-05-09 17:11:00,13.351,13.351,13.213,13.226,400000.0
2007-05-09 17:12:00,13.288,13.33,13.235,13.235,400000.0
2007-05-09 17:13:00,13.293,13.354,13.22,13.243,450000.0
2007-05-09 17:14:00,13.231,13.295,13.168,13.29,550000.0
2007-05-09 17:15:00,13.203,13.303,13.187,13.254,350000.0
2007-05-09 17:16:00,13.294,13.295,13.206,13.273,450000.0
2007-05-09 17:17:00,13.239,13.317,13.215,13.284,450000.0
2007-05-09 17:18:00,13.237,13.291,13.182,13.291,350000.0
2007-05-09 17:19:00,13.239,13.309,13.212,13.266,400000.0
2007-05-09 17:20:00,13.223,13.28,13.141,13.153,350000.0
2007-05-09 17:21:00,13.166,13.264,13.097,13.197,500000.0
2007-05-09 17:22:00,13.15,13.237,13.131,13.17,500000.0
2007-05-09 17:23:00,13.138,13.229,13.122,13.229,550000.0
2007-05-09 17:24:00,13.251,13.265,13.141,13.159,350000.0
2007-05-09 17:25:00,13.235,13.267,13.159,13.267,400000.0
2007-05-09 17:26:00,13.141,13.23,13.122,13.122,450000.0
2007-05-09 17:27:00,13.224,13.248,13.135,13.221,400000.0
2007-05-09 17:28:00,13.178,13.283,13.133,13.156,550000.0
2007-05-09 17:29:00,13.124,13.296,13.124,13.283,500000.0
2007-05-09 17:30:00,13.117,13.267,13.117,13.253,450000.0
2007-05-09 17:31:00,13.186,13.243,13.128,13.229,600000.0
2007-05-09 17:32:00,13.161,13.278,13.161,13.225,400000.0
2007-05-09 17:33:00,13.123,13.26,13.123,13.26,400000.0
2007-05-09 17:34:00,13.207,13.326,13.142,13.282,450000.0
2007-05-09 17:35:00,13.18,13.235,13.109,13.161,500000.0
2007-05-09 17:36:00,13.155,13.184,13.048,13.184,450000.0
2007-05-09 17:37:00,13.141,13.182,13.051,13.141,550000.0
2007-05-09 17:38:00,13.089,13.163,13.061,13.133,400000.0
2007-05-09 17:39:00,13.154,13.189,13.078,13.108,350000.0
2007-05-09 17:40:00,13.084,13.202,13.084,13.188,500000.0
2007-05-09 17:41:00,13.106,13.213,13.106,13.213,350000.0
2007-05-09 17:42:00,13.061,13.201,13.061,13.141,500000.0
2007-05-09 17:43:00,13.188,13.188,13.038,13.074,400000.0
2007-05-09 17:44:00,13.157,13.157,13.061,13.136,450000.0
2007-05-09 17:45:00,13.107,13.174,13.076,13.1,550000.0
2007-05-09 17:46:00,13.11,13.178,13.037,13.178,350000.0
2007-05-09 17:47:00,13.141,13.155,13.043,13.137,400000.0
2007-05-09 17:48:00,13.196,13.207,13.099,13.207,400000.0
2007-05-09 17:49:00,13.173,13.214,13.128,13.179,350000.0
2007-05-09 17:50:00,13.193,13.215,13.101,13.101,550000.0
2007-05-09 17:51:00,13.11,13.15,13.03,13.097,550000.0
2007-05-09 17:52:00,13.165,13.231,13.101,13.104,350000.0
2007-05-09 17:53:00,13.179,13.214,13.136,13.144,500000.0
2007-05-09 17:54:00,13.142,13.26,13.085,13.26,350000.0
2007-05-09 17:55:00,13.147,13.273,13.147,13.245,350000.0
2007-05-09 17:56:00,13.148,13.26,13.128,13.192,400000.0
2007-05-09 17:57:00,13.261,13.276,13.201,13.244,400000.0
2007-05-09 17:58:00,13.244,13.253,13.172,13.222,450000.0
2007-05-09 17:59:00,13.171,13.277,13.151,13.277,350000.0
2007-05-09 18:00:00,13.182,13.29,13.182,13.267,350000.0
2007-05-09 18:01:00,13.257,13.282,13.162,13.244,500000.0
2007-05-09 18:02:00,13.181,13.287,13.181,13.266,500000.0
2007-05-09 18:03:00,13.226,13.261,13.188,13.236,350000.0
2007-05-09 18:04:00,13.306,13.306,13.195,13.195,450000.0
2007-05-09 18:05:00,13.275,13.302,13.143,13.218,750000.0
2007-05-09 18:06:00,13.307,13.308,13.195,13.247,350000.0
2007-05-09 18:07:00,13.263,13.28,13.176,13.176,550000.0
2007-05-09 18:08:00,13.2,13.277,13.176,13.176,400000.0
2007-05-09 18:09:00,13.307,13.307,13.174,13.285,550000.0
2007-05-09 18:10:00,13.286,13.289,13.169,13.246,400000.0
2007-05-09 18:11:00,13.16,13.273,13.136,13.259,450000.0
2007-05-09 18:12:00,13.317,13.317,13.144,13.261,400000.0
2007-05-09 18:13:00,13.216,13.304,13.156,13.304,300000.0
2007-05-09 18:14:00,13.187,13.299,13.187,13.289,400000.0
2007-05-09 18:15:00,13.229,13.279,13.22,13.22,350000.0
2007-05-09 18:16:00,13.173,13.305,13.168,13.168,400000.0
2007-05-09 18:17:00,13.157,13.317,13.157,13.231,400000.0
2007-05-09 18:18:00,13.217,13.268,13.142,13.148,500000.0
2007-05-09 18:19:00,13.256,13.261,13.151,13.169,400000.0
2007-05-09 18:20:00,13.194,13.281,13.131,13.258,400000.0
2007-05-09 18:21:00,13.218,13.285,13.184,13.27,550000.0
2007-05-09 18:22:00,13.185,13.27,13.185,13.218,400000.0
2007-05-09 18:23:00,13.299,13.299,13.205,13.291,400000.0
2007-05-09 18:24:00,13.27,13.299,13.207,13.237,350000.0
2007-05-09 18:25:00,13.205,13.278,13.154,13.186,500000.0
2007-05-09 18:26:00,13.229,13.297,13.176,13.297,550000.0
2007-05-09 18:27:00,13.273,13.274,13.163,13.243,350000.0
2007-05-09 18:28:00,13.272,13.272,13.145,13.267,350000.0
2007-05-09 18:29:00,13.227,13.276,13.168,13.276,350000.0
2007-05-09 18:30:00,13.265,13.298,13.143,13.232,450000.0
2007-05-09 18:31:00,13.222,13.298,13.186,13.188,1550000.0
2007-05-09 18:32:00,13.207,13.266,13.147,13.212,450000.0
2007-05-09 18:33:00,13.297,13.305,13.205,13.288,350000.0
2007-05-09 18:34:00,13.253,13.295,13.183,13.295,400000.0
2007-05-09 18:35:00,13.22,13.3,13.203,13.203,350000.0
2007-05-09 18:36:00,13.206,13.259,13.139,13.246,550000.0
2007-05-09 18:37:00,13.192,13.262,13.171,13.258,400000.0
2007-05-09 18:38:00,13.27,13.29,13.16,13.217,450000.0
2007-05-09 18:39:00,13.287,13.312,13.216,13.267,400000.0
2007-05-09 18:40:00,13.286,13.286,13.147,13.248,450000.0
2007-05-09 18:41:00,13.201,13.27,13.164,13.22,500000.0
2007-05-09 18:42:00,13.201,13.28,13.156,13.183,550000.0
2007-05-09 18:43:00,13.276,13.276,13.148,13.268,400000.0
2007-05-09 18:44:00,13.263,13.263,13.163,13.163,250000.0
2007-05-09 18:45:00,13.186,13.287,13.16,13.287,550000.0
2007-05-09 18:46:00,13.198,13.297,13.155,13.297,350000.0
2007-05-09 18:47:00,13.182,13.313,13.18,13.255,400000.0
2007-05-09 18:48:00,13.278,13.334,13.213,13.213,400000.0
2007-05-09 18:49:00,13.236,13.343,13.2,13.2,200000.0
2007-05-09 18:50:00,13.258,13.309,13.189,13.234,550000.0
2007-05-09 18:51:00,13.283,13.312,13.225,13.225,450000.0
2007-05-09 18:52:00,13.309,13.312,13.174,13.306,400000.0
2007-05-09 18:53:00,13.305,13.309,13.245,13.309,450000.0
2007-05-09 18:54:00,13.238,13.312,13.23,13.23,400000.0
2007-05-09 18:55:00,13.253,13.371,13.21,13.274,350000.0
2007-05-09 18:56:00,13.278,13.32,13.232,13.269,450000.0
2007-05-09 18:57:00,13.336,13.336,13.162,13.279,450000.0
2007-05-09 18:58:00,13.323,13.323,13.242,13.308,350000.0
2007-05-09 18:59:00,13.259,13.324,13.259,13.305,450000.0
2007-05-09 19:00:00,13.276,13.356,13.209,13.356,350000.0
2007-05-09 19:01:00,13.254,13.317,13.205,13.297,500000.0
2007-05-09 19:02:00,13.262,13.322,13.204,13.306,400000.0
2007-05-09 19:03:00,13.206,13.329,13.182,13.237,450000.0
2007-05-09 19:04:00,13.312,13.312,13.195,13.289,400000.0
2007-05-09 19:05:00,13.228,13.333,13.224,13.238,350000.0
2007-05-09 19:06:00,13.314,13.329,13.225,13.329,400000.0
2007-05-09 19:07:00,13.311,13.348,13.204,13.204,350000.0
2007-05-09 19:08:00,13.24,13.341,13.178,13.341,400000.0
2007-05-09 19:09:00,13.322,13.389,13.233,13.332,550000.0
2007-05-09 19:10:00,13.329,13.358,13.236,13.323,550000.0
2007-05-09 19:11:00,13.253,13.351,13.242,13.242,400000.0
2007-05-09 19:12:00,13.247,13.362,13.247,13.336,350000.0
2007-05-09 19:13:00,13.327,13.327,13.172,13.172,300000.0
2007-05-09 19:14:00,13.208,13.302,13.181,13.278,400000.0
2007-05-09 19:15:00,13.246,13.345,13.246,13.324,500000.0
2007-05-09 19:16:00,13.342,13.342,13.251,13.268,350000.0
2007-05-09 19:17:00,13.265,13.312,13.207,13.3,450000.0
2007-05-09 19:18:00,13.207,13.336,13.207,13.297,350000.0
2007-05-09 19:19:00,13.309,13.336,13.233,13.336,400000.0
2007-05-09 19:20:00,13.209,13.326,13.143,13.326,350000.0
2007-05-09 19:21:00,13.228,13.308,13.2,13.235,350000.0
2007-05-09 19:22:00,13.302,13.354,13.219,13.251,400000.0
2007-05-09 19:23:00,13.311,13.32,13.214,13.214,350000.0
2007-05-09 19:24:00,13.232,13.343,13.19,13.23,350000.0
2007-05-09 19:25:00,13.299,13.326,13.21,13.21,400000.0
2007-05-09 19:26:00,13.302,13.347,13.203,13.271,550000.0
2007-05-09 19:27:00,13.286,13.286,13.184,13.184,400000.0
2007-05-09 19:28:00,13.251,13.385,13.251,13.313,400000.0
2007-05-09 19:29:00,13.213,13.32,13.174,13.219,400000.0
2007-05-09 19:30:00,13.257,13.376,13.192,13.192,400000.0
2007-05-09 19:31:00,13.308,13.334,13.214,13.236,350000.0
2007-05-09 19:32:00,13.253,13.32,13.217,13.235,400000.0
2007-05-09 19:33:00,13.309,13.311,13.238,13.267,350000.0
2007-05-09 19:34:00,13.324,13.324,13.189,13.212,400000.0
2007-05-09 19:36:00,13.293,13.378,13.229,13.246,350000.0
2007-05-09 19:37:00,13.309,13.34,13.172,13.34,350000.0
2007-05-09 19:38:00,13.31,13.31,13.178,13.182,400000.0
2007-05-09 19:39:00,13.237,13.34,13.195,13.22,250000.0
2007-05-09 19:40:00,13.202,13.202,13.2,13.2,100000.0
2007-05-09 19:41:00,13.19,13.308,13.152,13.284,550000.0
2007-05-09 19:42:00,13.248,13.334,13.196,13.325,400000.0
2007-05-09 19:43:00,13.29,13.29,13.212,13.212,350000.0
2007-05-09 19:44:00,13.256,13.348,13.219,13.219,250000.0
2007-05-09 19:45:00,13.23,13.309,13.169,13.177,400000.0
2007-05-09 19:46:00,13.243,13.346,13.243,13.274,300000.0
2007-05-09 19:47:00,13.289,13.321,13.179,13.263,550000.0
2007-05-09 19:48:00,13.242,13.324,13.23,13.232,350000.0
2007-05-09 19:49:00,13.204,13.28,13.189,13.197,400000.0
2007-05-09 19:50:00,13.279,13.337,13.229,13.229,400000.0
2007-05-09 19:51:00,13.22,13.336,13.22,13.309,450000.0
2007-05-09 19:52:00,13.269,13.313,13.201,13.232,400000.0
2007-05-09 19:53:00,13.312,13.312,13.217,13.25,550000.0
2007-05-09 19:54:00,13.304,13.31,13.246,13.264,300000.0
2007-05-09 19:55:00,13.3,13.348,13.256,13.317,400000.0
2007-05-09 19:56:00,13.258,13.314,13.224,13.314,200000.0
2007-05-09 19:57:00,13.159,13.312,13.159,13.265,300000.0
2007-05-09 19:58:00,13.199,13.33,13.197,13.197,600000.0
2007-05-09 19:59:00,13.158,13.282,13.158,13.188,550000.0
2007-05-09 20:00:00,13.194,13.194,13.173,13.173,100000.0
2007-05-09 20:01:00,13.335,13.335,13.238,13.238,200000.0
2007-05-09 20:02:00,13.289,13.34,13.209,13.34,300000.0
2007-05-09 20:03:00,13.238,13.345,13.224,13.345,250000.0
2007-05-09 20:04:00,13.197,13.336,13.197,13.317,350000.0
2007-05-09 20:05:00,13.324,13.35,13.207,13.35,400000.0
2007-05-09 20:06:00,13.328,13.357,13.197,13.357,350000.0
2007-05-09 20:07:00,13.34,13.34,13.206,13.231,450000.0
2007-05-09 20:08:00,13.217,13.375,13.217,13.325,300000.0
2007-05-09 20:09:00,13.284,13.284,13.225,13.225,100000.0
2007-05-09 20:10:00,13.324,13.324,13.231,13.308,400000.0
2007-05-09 20:11:00,13.278,13.291,13.183,13.209,400000.0
2007-05-09 20:12:00,13.263,13.344,13.263,13.302,250000.0
2007-05-09 20:13:00,13.247,13.336,13.187,13.195,400000.0
2007-05-09 20:14:00,13.257,13.306,13.173,13.254,400000.0
2007-05-09 20:15:00,13.294,13.347,13.212,13.212,300000.0
2007-05-09 20:16:00,13.29,13.29,13.196,13.223,350000.0
2007-05-09 20:17:00,13.279,13.299,13.189,13.227,450000.0
2007-05-09 20:18:00,13.261,13.333,13.14,13.14,550000.0
2007-05-09 20:19:00,13.227,13.324,13.188,13.188,550000.0
2007-05-09 20:20:00,13.318,13.318,13.21,13.212,350000.0
2007-05-09 20:21:00,13.228,13.314,13.202,13.202,300000.0
2007-05-09 20:22:00,13.2,13.324,13.175,13.324,250000.0
2007-05-09 20:23:00,13.315,13.318,13.185,13.318,400000.0
2007-05-09 20:24:00,13.315,13.318,13.197,13.214,350000.0
2007-05-09 20:25:00,13.276,13.335,13.187,13.187,200000.0
2007-05-09 20:26:00,13.291,13.291,13.184,13.184,100000.0
2007-05-09 20:27:00,13.272,13.312,13.221,13.294,350000.0
2007-05-09 20:28:00,13.184,13.283,13.164,13.283,450000.0
2007-05-09 20:29:00,13.245,13.344,13.214,13.344,550000.0
2007-05-09 20:30:00,13.22,13.315,13.22,13.223,300000.0
2007-05-09 20:31:00,13.248,13.303,13.213,13.239,300000.0
2007-05-09 20:32:00,13.209,13.332,13.209,13.227,350000.0
2007-05-09 20:33:00,13.279,13.345,13.279,13.282,250000.0
2007-05-09 20:34:00,13.268,13.328,13.223,13.328,300000.0
2007-05-09 20:35:00,13.327,13.38,13.262,13.262,300000.0
2007-05-09 20:36:00,13.249,13.35,13.245,13.271,300000.0
2007-05-09 20:37:00,13.315,13.315,13.27,13.27,100000.0
2007-05-09 20:38:00,13.197,13.346,13.197,13.212,400000.0
2007-05-09 20:39:00,13.302,13.325,13.224,13.224,350000.0
2007-05-09 20:40:00,13.225,13.312,13.225,13.301,400000.0
2007-05-09 20:41:00,13.242,13.301,13.236,13.277,250000.0
2007-05-09 20:42:00,13.178,13.178,13.178,13.178,50000.0
2007-05-09 20:43:00,13.16,13.295,13.16,13.236,400000.0
2007-05-09 20:44:00,13.251,13.351,13.232,13.269,450000.0
2007-05-09 20:45:00,13.313,13.341,13.231,13.336,250000.0
2007-05-09 20:46:00,13.219,13.219,13.211,13.211,100000.0
2007-05-09 20:47:00,13.271,13.289,13.172,13.183,300000.0
2007-05-09 20:48:00,13.303,13.306,13.303,13.306,100000.0
2007-05-09 20:49:00,13.283,13.283,13.186,13.186,250000.0
2007-05-09 20:50:00,13.267,13.311,13.203,13.285,400000.0
2007-05-09 20:51:00,13.278,13.326,13.192,13.303,400000.0
2007-05-09 20:52:00,13.31,13.31,13.234,13.301,250000.0
2007-05-09 20:53:00,13.286,13.315,13.235,13.297,500000.0
2007-05-09 20:54:00,13.22,13.314,13.17,13.293,550000.0
2007-05-09 20:55:00,13.234,13.347,13.194,13.294,250000.0
2007-05-09 20:56:00,13.308,13.339,13.202,13.211,450000.0
2007-05-09 20:57:00,13.319,13.319,13.21,13.224,550000.0
2007-05-09 20:59:00,13.256,13.322,13.256,13.288,250000.0
2007-05-09 21:00:00,13.266,13.369,13.266,13.362,250000.0
2007-05-09 21:01:00,13.351,13.351,13.234,13.235,350000.0
2007-05-09 21:09:00,13.32,13.32,13.22,13.317,400000.0
2007-05-09 21:14:00,13.314,13.314,13.212,13.31,250000.0
2007-05-09 21:15:00,13.296,13.328,13.229,13.264,400000.0
2007-05-09 21:18:00,13.214,13.348,13.207,13.257,450000.0
2007-05-09 21:20:00,13.21,13.318,13.21,13.312,200000.0
2007-05-09 21:24:00,13.356,13.379,13.249,13.249,350000.0
2007-05-09 21:25:00,13.333,13.333,13.209,13.209,300000.0
2007-05-09 21:26:00,13.298,13.298,13.195,13.289,400000.0
2007-05-09 21:27:00,13.27,13.309,13.236,13.247,250000.0
2007-05-09 21:32:00,13.218,13.339,13.218,13.339,250000.0
2007-05-09 21:35:00,13.27,13.362,13.27,13.292,150000.0
2007-05-09 21:37:00,13.244,13.244,13.196,13.196,100000.0
2007-05-09 21:38:00,13.237,13.288,13.237,13.288,100000.0
2007-05-09 21:40:00,13.317,13.317,13.262,13.281,200000.0
2007-05-09 21:43:00,13.229,13.31,13.229,13.286,250000.0
2007-05-09 21:45:00,13.302,13.315,13.206,13.3,550000.0
2007-05-09 21:47:00,13.303,13.331,13.229,13.306,550000.0
2007-05-09 21:48:00,13.249,13.249,13.245,13.245,100000.0
2007-05-09 21:52:00,13.247,13.316,13.21,13.237,250000.0
2007-05-09 21:54:00,13.255,13.391,13.255,13.365,400000.0
2007-05-09 21:55:00,13.268,13.353,13.202,13.353,300000.0
2007-05-09 21:56:00,13.322,13.345,13.301,13.307,500000.0
2007-05-09 21:59:00,13.245,13.359,13.236,13.32,550000.0
2007-05-09 22:00:00,13.284,13.305,13.284,13.305,100000.0
2007-05-09 22:04:00,13.263,13.381,13.208,13.208,450000.0
2007-05-09 22:06:00,13.27,13.371,13.229,13.229,300000.0
2007-05-09 22:34:00,13.243,13.272,13.236,13.236,200000.0
2007-05-09 22:35:00,13.248,13.325,13.241,13.311,250000.0
2007-05-09 22:36:00,13.323,13.323,13.257,13.257,150000.0
2007-05-09 22:40:00,13.341,13.341,13.248,13.341,150000.0
2007-05-09 22:44:00,13.246,13.323,13.239,13.309,250000.0
2007-05-09 22:45:00,13.263,13.305,13.263,13.305,150000.0
2007-05-09 22:46:00,13.242,13.321,13.239,13.284,400000.0
2007-05-09 22:54:00,13.235,13.235,13.235,13.235,50000.0
2007-05-09 22:56:00,13.302,13.302,13.277,13.277,100000.0
2007-05-09 22:58:00,13.339,13.339,13.21,13.273,450000.0
2007-05-09 22:59:00,13.208,13.331,13.208,13.331,100000.0
2007-05-09 23:00:00,13.234,13.326,13.234,13.326,100000.0
2007-05-09 23:04:00,13.357,13.357,13.238,13.307,350000.0
2007-05-09 23:06:00,13.259,13.34,13.241,13.253,650000.0
2007-05-09 23:09:00,13.325,13.345,13.266,13.266,350000.0
2007-05-09 23:10:00,13.287,13.316,13.258,13.316,300000.0
2007-05-09 23:11:00,13.319,13.364,13.243,13.259,350000.0
2007-05-09 23:14:00,13.272,13.422,13.272,13.374,400000.0
2007-05-09 23:16:00,13.308,13.352,13.299,13.299,400000.0
2007-05-09 23:18:00,13.3,13.325,13.237,13.325,450000.0
2007-05-09 23:21:00,13.234,13.342,13.234,13.244,350000.0
2007-05-09 23:22:00,13.328,13.354,13.232,13.354,350000.0
2007-05-09 23:32:00,13.274,13.274,13.232,13.232,100000.0
2007-05-09 23:42:00,13.232,13.312,13.232,13.312,100000.0
2007-05-09 23:50:00,13.222,13.296,13.206,13.292,250000.0
2007-05-09 23:52:00,13.263,13.263,13.252,13.252,100000.0
2007-05-10 00:00:00,13.36,13.37,12.99,13.04,150000.0
2007-05-10 00:03:00,13.281,13.323,13.251,13.323,150000.0
2007-05-10 00:04:00,13.264,13.264,13.224,13.224,150000.0
2007-05-10 00:05:00,13.222,13.301,13.208,13.293,250000.0
2007-05-10 00:07:00,13.258,13.335,13.251,13.321,250000.0
2007-05-10 00:08:00,13.317,13.35,13.197,13.322,350000.0
2007-05-10 00:09:00,13.292,13.396,13.257,13.257,400000.0
2007-05-10 00:10:00,13.235,13.235,13.235,13.235,50000.0
2007-05-10 00:11:00,13.333,13.341,13.329,13.329,150000.0
2007-05-10 00:13:00,13.285,13.285,13.274,13.274,100000.0
2007-05-10 00:16:00,13.23,13.35,13.23,13.23,250000.0
2007-05-10 00:17:00,13.368,13.368,13.239,13.336,200000.0
2007-05-10 00:23:00,13.331,13.334,13.235,13.334,200000.0
2007-05-10 00:24:00,13.382,13.396,13.275,13.275,250000.0
2007-05-10 00:25:00,13.319,13.319,13.319,13.319,50000.0
2007-05-10 00:27:00,13.256,13.256,13.256,13.256,50000.0
2007-05-10 00:29:00,13.391,13.391,13.313,13.313,300000.0
2007-05-10 00:30:00,13.312,13.402,13.257,13.322,400000.0
2007-05-10 00:35:00,13.248,13.346,13.248,13.312,150000.0
2007-05-10 00:36:00,13.33,13.33,13.244,13.309,350000.0
2007-05-10 00:37:00,13.26,13.343,13.26,13.343,250000.0
2007-05-10 00:40:00,13.368,13.368,13.265,13.268,500000.0
2007-05-10 00:54:00,13.36,13.36,13.251,13.348,250000.0
2007-05-10 00:59:00,13.286,13.385,13.286,13.305,400000.0
2007-05-10 01:06:00,13.374,13.379,13.264,13.35,400000.0
2007-05-10 01:11:00,13.332,13.34,13.258,13.286,200000.0
2007-05-10 01:12:00,13.283,13.327,13.266,13.324,250000.0
2007-05-10 01:13:00,13.226,13.341,13.226,13.341,150000.0
2007-05-10 01:14:00,13.297,13.297,13.224,13.258,250000.0
2007-05-10 01:16:00,13.246,13.322,13.241,13.313,250000.0
2007-05-10 01:17:00,13.289,13.294,13.228,13.228,250000.0
2007-05-10 01:18:00,13.277,13.297,13.277,13.297,100000.0
2007-05-10 01:20:00,13.329,13.329,13.217,13.25,300000.0
2007-05-10 01:21:00,13.371,13.371,13.248,13.35,200000.0
2007-05-10 01:22:00,13.283,13.363,13.283,13.286,150000.0
2007-05-10 01:23:00,13.341,13.379,13.298,13.379,150000.0
2007-05-10 01:26:00,13.294,13.339,13.285,13.318,450000.0
2007-05-10 01:27:00,13.329,13.331,13.219,13.229,250000.0
2007-05-10 01:28:00,13.328,13.328,13.252,13.324,250000.0
2007-05-10 01:29:00,13.263,13.263,13.235,13.235,100000.0
2007-05-10 01:30:00,13.272,13.332,13.227,13.288,300000.0
2007-05-10 01:33:00,13.33,13.375,13.33,13.356,200000.0
2007-05-10 01:34:00,13.295,13.376,13.253,13.253,300000.0
2007-05-10 01:35:00,13.346,13.346,13.267,13.336,300000.0
2007-05-10 01:38:00,13.373,13.374,13.28,13.311,500000.0
2007-05-10 01:41:00,13.263,13.371,13.263,13.298,300000.0
2007-05-10 01:42:00,13.337,13.353,13.265,13.325,300000.0
2007-05-10 01:43:00,13.32,13.34,13.281,13.297,400000.0
2007-05-10 01:44:00,13.285,13.353,13.219,13.353,550000.0
2007-05-10 01:52:00,13.269,13.353,13.269,13.289,150000.0
2007-05-10 01:53:00,13.349,13.36,13.275,13.338,300000.0
2007-05-10 01:57:00,13.374,13.374,13.273,13.273,100000.0
2007-05-10 02:00:00,13.261,13.338,13.254,13.324,250000.0
2007-05-10 02:01:00,13.289,13.289,13.249,13.279,150000.0
2007-05-10 02:03:00,13.262,13.308,13.262,13.283,200000.0
2007-05-10 02:04:00,13.29,13.393,13.29,13.379,150000.0
2007-05-10 02:05:00,13.309,13.354,13.25,13.329,350000.0
2007-05-10 02:06:00,13.312,13.412,13.278,13.309,350000.0
2007-05-10 02:07:00,13.318,13.357,13.232,13.344,350000.0
2007-05-10 02:08:00,13.264,13.347,13.25,13.347,450000.0
2007-05-10 02:09:00,13.349,13.35,13.23,13.333,350000.0
2007-05-10 02:10:00,13.236,13.31,13.231,13.231,250000.0
2007-05-10 02:11:00,13.32,13.32,13.204,13.3,550000.0
2007-05-10 02:12:00,13.325,13.325,13.257,13.282,350000.0
2007-05-10 02:13:00,13.321,13.321,13.198,13.201,350000.0
2007-05-10 02:14:00,13.339,13.339,13.216,13.216,100000.0
2007-05-10 02:15:00,13.223,13.32,13.19,13.19,350000.0
2007-05-10 02:16:00,13.261,13.261,13.221,13.221,100000.0
2007-05-10 02:17:00,13.221,13.346,13.221,13.315,350000.0
2007-05-10 02:18:00,13.249,13.249,13.18,13.18,150000.0
2007-05-10 02:19:00,13.266,13.266,13.214,13.262,250000.0
2007-05-10 02:20:00,13.331,13.331,13.214,13.223,350000.0
2007-05-10 02:21:00,13.178,13.304,13.178,13.266,150000.0
2007-05-10 02:22:00,13.324,13.324,13.183,13.255,250000.0
2007-05-10 02:23:00,13.344,13.344,13.282,13.3,300000.0
2007-05-10 02:24:00,13.326,13.326,13.15,13.29,400000.0
2007-05-10 02:25:00,13.238,13.252,13.173,13.173,200000.0
2007-05-10 02:26:00,13.301,13.301,13.259,13.259,100000.0
2007-05-10 02:27:00,13.211,13.22,13.211,13.22,150000.0
2007-05-10 02:28:00,13.306,13.306,13.192,13.304,200000.0
2007-05-10 02:29:00,13.27,13.321,13.185,13.27,300000.0
2007-05-10 02:30:00,13.196,13.196,13.157,13.173,300000.0
2007-05-10 02:31:00,13.253,13.254,13.253,13.254,100000.0
2007-05-10 02:32:00,13.211,13.289,13.181,13.273,200000.0
2007-05-10 02:33:00,13.241,13.392,13.22,13.233,1000000.0
2007-05-10 02:34:00,13.205,13.215,13.185,13.215,250000.0
2007-05-10 02:35:00,13.31,13.35,13.233,13.271,450000.0
2007-05-10 02:36:00,13.276,13.301,13.26,13.26,500000.0
2007-05-10 02:37:00,13.22,13.22,13.22,13.22,50000.0
2007-05-10 02:38:00,13.293,13.324,13.16,13.324,550000.0
2007-05-10 02:39:00,13.324,13.343,13.261,13.281,250000.0
2007-05-10 02:40:00,13.27,13.317,13.262,13.304,250000.0
2007-05-10 02:41:00,13.218,13.327,13.218,13.277,350000.0
2007-05-10 02:42:00,13.33,13.349,13.208,13.23,700000.0
2007-05-10 02:43:00,13.207,13.319,13.207,13.23,400000.0
2007-05-10 02:44:00,13.313,13.322,13.223,13.316,450000.0
2007-05-10 02:45:00,13.262,13.307,13.262,13.299,150000.0
2007-05-10 02:46:00,13.306,13.32,13.242,13.32,150000.0
2007-05-10 02:47:00,13.249,13.287,13.169,13.169,400000.0
2007-05-10 02:48:00,13.309,13.311,13.233,13.311,150000.0
2007-05-10 02:49:00,13.217,13.314,13.217,13.293,500000.0
2007-05-10 02:50:00,13.29,13.338,13.247,13.247,250000.0
2007-05-10 02:51:00,13.264,13.306,13.229,13.306,200000.0
2007-05-10 02:52:00,13.23,13.314,13.188,13.188,250000.0
2007-05-10 02:53:00,13.244,13.267,13.244,13.248,150000.0
2007-05-10 02:54:00,13.194,13.289,13.191,13.289,600000.0
2007-05-10 02:55:00,13.17,13.221,13.17,13.221,100000.0
2007-05-10 02:57:00,13.233,13.278,13.192,13.239,200000.0
2007-05-10 02:58:00,13.183,13.279,13.183,13.279,300000.0
2007-05-10 02:59:00,13.308,13.38,13.222,13.314,350000.0
2007-05-10 03:00:00,13.284,13.294,13.22,13.294,200000.0
2007-05-10 03:01:00,13.187,13.345,13.187,13.268,300000.0
2007-05-10 03:02:00,13.312,13.335,13.249,13.255,400000.0
2007-05-10 03:03:00,13.295,13.309,13.245,13.28,400000.0
2007-05-10 03:04:00,13.269,13.269,13.231,13.231,150000.0
2007-05-10 03:05:00,13.203,13.284,13.173,13.262,250000.0
2007-05-10 03:06:00,13.245,13.309,13.245,13.281,400000.0
2007-05-10 03:08:00,13.21,13.3,13.21,13.3,100000.0
2007-05-10 03:09:00,13.319,13.322,13.206,13.28,300000.0
2007-05-10 03:10:00,13.213,13.342,13.213,13.219,350000.0
2007-05-10 03:11:00,13.291,13.309,13.205,13.205,150000.0
2007-05-10 03:12:00,13.252,13.338,13.201,13.201,300000.0
2007-05-10 03:13:00,13.16,13.303,13.16,13.176,450000.0
2007-05-10 03:14:00,13.222,13.31,13.222,13.25,250000.0
2007-05-10 03:15:00,13.235,13.324,13.192,13.192,400000.0
2007-05-10 03:16:00,13.26,13.344,13.215,13.287,350000.0
2007-05-10 03:17:00,13.294,13.294,13.16,13.16,200000.0
2007-05-10 03:18:00,13.261,13.283,13.214,13.266,250000.0
2007-05-10 03:19:00,13.275,13.303,13.2,13.266,750000.0
2007-05-10 03:22:00,13.191,13.191,13.191,13.191,50000.0
2007-05-10 03:23:00,13.219,13.219,13.219,13.219,50000.0
2007-05-10 03:24:00,13.191,13.268,13.184,13.254,250000.0
2007-05-10 03:26:00,13.244,13.301,13.173,13.239,350000.0
2007-05-10 03:27:00,13.323,13.323,13.306,13.306,100000.0
2007-05-10 03:28:00,13.281,13.315,13.24,13.312,350000.0
2007-05-10 03:29:00,13.283,13.283,13.283,13.283,50000.0
2007-05-10 03:31:00,13.255,13.329,13.174,13.245,250000.0
2007-05-10 03:32:00,13.297,13.297,13.184,13.249,550000.0
2007-05-10 03:33:00,13.254,13.304,13.166,13.283,350000.0
2007-05-10 03:34:00,13.257,13.257,13.257,13.257,50000.0
2007-05-10 03:35:00,13.187,13.306,13.187,13.196,400000.0
2007-05-10 03:36:00,13.186,13.323,13.17,13.219,400000.0
2007-05-10 03:37:00,13.255,13.289,13.179,13.18,400000.0
2007-05-10 03:38:00,13.238,13.301,13.238,13.301,100000.0
2007-05-10 03:39:00,13.208,13.295,13.201,13.217,200000.0
2007-05-10 03:40:00,13.19,13.273,13.169,13.169,200000.0
2007-05-10 03:42:00,13.227,13.227,13.227,13.227,50000.0
2007-05-10 03:43:00,13.158,13.248,13.158,13.248,100000.0
2007-05-10 03:44:00,13.22,13.245,13.184,13.184,200000.0
2007-05-10 03:45:00,13.227,13.227,13.163,13.163,100000.0
2007-05-10 03:46:00,13.191,13.191,13.191,13.191,50000.0
2007-05-10 03:47:00,13.247,13.247,13.191,13.191,100000.0
2007-05-10 03:48:00,13.318,13.351,13.208,13.33,400000.0
2007-05-10 03:49:00,13.253,13.332,13.154,13.332,450000.0
2007-05-10 03:50:00,13.287,13.355,13.228,13.249,400000.0
2007-05-10 03:51:00,13.294,13.31,13.198,13.31,300000.0
2007-05-10 03:52:00,13.254,13.337,13.221,13.221,250000.0
2007-05-10 03:53:00,13.295,13.295,13.254,13.254,150000.0
2007-05-10 03:54:00,13.295,13.295,13.218,13.286,250000.0
2007-05-10 03:55:00,13.227,13.301,13.191,13.254,350000.0
2007-05-10 03:56:00,13.191,13.254,13.191,13.254,100000.0
2007-05-10 03:57:00,13.191,13.191,13.191,13.191,100000.0
2007-05-10 03:58:00,13.218,13.254,13.218,13.254,100000.0
2007-05-10 03:59:00,13.206,13.219,13.206,13.219,100000.0
2007-05-10 04:00:00,13.286,13.286,13.286,13.286,50000.0
2007-05-10 04:01:00,13.248,13.248,13.248,13.248,50000.0
2007-05-10 04:03:00,13.191,13.254,13.191,13.254,100000.0
2007-05-10 04:16:00,13.191,13.268,13.184,13.254,250000.0
2007-05-10 04:17:00,13.268,13.268,13.268,13.268,50000.0
2007-05-10 04:19:00,13.191,13.268,13.184,13.254,250000.0
2007-05-10 04:25:00,13.24,13.24,13.24,13.24,50000.0
2007-05-10 04:26:00,13.176,13.223,13.176,13.223,100000.0
2007-05-10 04:27:00,13.302,13.302,13.302,13.302,50000.0
2007-05-10 04:28:00,13.187,13.302,13.176,13.176,300000.0
2007-05-10 04:31:00,13.191,13.191,13.191,13.191,50000.0
2007-05-10 04:32:00,13.219,13.219,13.219,13.219,50000.0
2007-05-10 04:33:00,13.192,13.272,13.179,13.264,250000.0
2007-05-10 04:35:00,13.236,13.313,13.229,13.299,250000.0
2007-05-10 04:36:00,13.194,13.229,13.194,13.229,100000.0
2007-05-10 04:38:00,13.201,13.278,13.194,13.264,250000.0
2007-05-10 04:39:00,13.264,13.264,13.264,13.264,50000.0
2007-05-10 04:50:00,13.197,13.277,13.183,13.277,250000.0
2007-05-10 04:51:00,13.194,13.264,13.194,13.264,100000.0
2007-05-10 04:53:00,13.227,13.308,13.214,13.298,250000.0
2007-05-10 04:55:00,13.234,13.311,13.227,13.297,250000.0
2007-05-10 04:58:00,13.248,13.248,13.248,13.248,100000.0
2007-05-10 04:59:00,13.288,13.304,13.237,13.237,150000.0
2007-05-10 05:01:00,13.232,13.347,13.221,13.221,300000.0
2007-05-10 05:02:00,13.194,13.264,13.194,13.248,350000.0
2007-05-10 05:03:00,13.248,13.312,13.248,13.312,100000.0
2007-05-10 05:05:00,13.239,13.316,13.232,13.302,250000.0
2007-05-10 05:07:00,13.201,13.201,13.201,13.201,50000.0
2007-05-10 05:08:00,13.333,13.333,13.229,13.229,100000.0
2007-05-10 05:09:00,13.263,13.263,13.263,13.263,50000.0
2007-05-10 05:10:00,13.285,13.285,13.241,13.271,300000.0
2007-05-10 05:11:00,13.211,13.349,13.211,13.349,350000.0
2007-05-10 05:12:00,13.198,13.216,13.198,13.216,100000.0
2007-05-10 05:13:00,13.243,13.325,13.243,13.281,300000.0
2007-05-10 05:16:00,13.201,13.278,13.194,13.264,250000.0
2007-05-10 05:17:00,13.201,13.201,13.201,13.201,50000.0
2007-05-10 05:19:00,13.22,13.304,13.22,13.304,150000.0
2007-05-10 05:20:00,13.326,13.353,13.235,13.235,350000.0
2007-05-10 05:21:00,13.273,13.305,13.229,13.229,150000.0
2007-05-10 05:22:00,13.229,13.267,13.229,13.267,100000.0
2007-05-10 05:23:00,13.259,13.346,13.259,13.346,150000.0
2007-05-10 05:24:00,13.248,13.248,13.243,13.243,100000.0
2007-05-10 05:25:00,13.267,13.267,13.267,13.267,50000.0
2007-05-10 05:26:00,13.23,13.279,13.23,13.259,200000.0
2007-05-10 05:27:00,13.228,13.236,13.228,13.236,150000.0
2007-05-10 05:28:00,13.206,13.309,13.194,13.228,700000.0
2007-05-10 05:29:00,13.228,13.309,13.189,13.276,300000.0
2007-05-10 05:30:00,13.295,13.295,13.295,13.295,50000.0
2007-05-10 05:31:00,13.221,13.344,13.221,13.344,100000.0
2007-05-10 05:32:00,13.232,13.301,13.22,13.22,400000.0
2007-05-10 05:33:00,13.22,13.22,13.22,13.22,50000.0
2007-05-10 05:34:00,13.187,13.279,13.187,13.277,250000.0
2007-05-10 05:36:00,13.218,13.283,13.218,13.283,200000.0
2007-05-10 05:37:00,13.259,13.294,13.186,13.278,450000.0
2007-05-10 05:38:00,13.254,13.269,13.219,13.219,350000.0
2007-05-10 05:39:00,13.219,13.269,13.163,13.219,550000.0
2007-05-10 05:40:00,13.179,13.269,13.179,13.235,250000.0
2007-05-10 05:41:00,13.163,13.163,13.163,13.163,50000.0
2007-05-10 05:42:00,13.275,13.304,13.239,13.3,200000.0
2007-05-10 05:44:00,13.19,13.259,13.163,13.259,250000.0
2007-05-10 05:45:00,13.199,13.2,13.19,13.19,250000.0
2007-05-10 05:46:00,13.19,13.245,13.19,13.192,250000.0
2007-05-10 05:47:00,13.197,13.197,13.197,13.197,50000.0
2007-05-10 05:48:00,13.309,13.338,13.309,13.338,100000.0
2007-05-10 05:49:00,13.218,13.218,13.218,13.218,50000.0
2007-05-10 05:50:00,13.184,13.303,13.184,13.266,450000.0
2007-05-10 05:51:00,13.197,13.259,13.197,13.259,100000.0
2007-05-10 05:53:00,13.275,13.275,13.184,13.184,150000.0
2007-05-10 05:55:00,13.191,13.268,13.184,13.254,250000.0
2007-05-10 05:56:00,13.268,13.268,13.268,13.268,50000.0
2007-05-10 05:57:00,13.247,13.247,13.208,13.208,100000.0
2007-05-10 05:58:00,13.302,13.331,13.206,13.331,300000.0
2007-05-10 06:01:00,13.198,13.302,13.198,13.261,400000.0
2007-05-10 06:02:00,13.188,13.244,13.188,13.244,100000.0
2007-05-10 06:03:00,13.184,13.298,13.184,13.284,400000.0
2007-05-10 06:04:00,13.194,13.304,13.184,13.295,550000.0
2007-05-10 06:05:00,13.232,13.318,13.232,13.302,150000.0
2007-05-10 06:06:00,13.257,13.313,13.156,13.313,450000.0
2007-05-10 06:10:00,13.268,13.268,13.268,13.268,50000.0
2007-05-10 06:11:00,13.191,13.191,13.191,13.191,100000.0
2007-05-10 06:12:00,13.186,13.186,13.186,13.186,50000.0
2007-05-10 06:13:00,13.219,13.219,13.219,13.219,50000.0
2007-05-10 06:14:00,13.186,13.268,13.186,13.191,350000.0
2007-05-10 06:17:00,13.271,13.283,13.167,13.227,250000.0
2007-05-10 06:20:00,13.144,13.26,13.144,13.26,200000.0
2007-05-10 06:21:00,13.258,13.258,13.159,13.159,250000.0
2007-05-10 06:22:00,13.161,13.269,13.161,13.269,100000.0
2007-05-10 06:26:00,13.246,13.302,13.169,13.261,300000.0
2007-05-10 06:27:00,13.22,13.22,13.22,13.22,50000.0
2007-05-10 06:32:00,13.191,13.268,13.184,13.254,250000.0
2007-05-10 06:34:00,13.245,13.325,13.245,13.303,250000.0
2007-05-10 06:37:00,13.161,13.275,13.161,13.275,400000.0
2007-05-10 06:40:00,13.293,13.316,13.206,13.311,400000.0
2007-05-10 06:43:00,13.269,13.286,13.263,13.263,250000.0
2007-05-10 06:44:00,13.269,13.29,13.208,13.286,350000.0
2007-05-10 06:45:00,13.259,13.275,13.161,13.275,350000.0
2007-05-10 06:46:00,13.318,13.318,13.318,13.318,50000.0
2007-05-10 06:47:00,13.243,13.301,13.161,13.161,400000.0
2007-05-10 06:49:00,13.268,13.268,13.268,13.268,50000.0
2007-05-10 06:50:00,13.184,13.218,13.184,13.218,100000.0
2007-05-10 06:51:00,13.307,13.309,13.268,13.282,400000.0
2007-05-10 06:52:00,13.267,13.267,13.198,13.202,200000.0
2007-05-10 06:54:00,13.276,13.276,13.151,13.151,100000.0
2007-05-10 06:55:00,13.253,13.284,13.17,13.17,300000.0
2007-05-10 06:57:00,13.226,13.303,13.219,13.289,250000.0
2007-05-10 06:59:00,13.209,13.279,13.208,13.26,250000.0
2007-05-10 07:01:00,13.225,13.287,13.161,13.194,400000.0
2007-05-10 07:03:00,13.259,13.259,13.259,13.259,50000.0
2007-05-10 07:04:00,13.23,13.289,13.21,13.221,300000.0
2007-05-10 07:05:00,13.269,13.339,13.212,13.339,350000.0
2007-05-10 07:06:00,13.246,13.246,13.22,13.22,100000.0
2007-05-10 07:08:00,13.241,13.241,13.241,13.241,50000.0
2007-05-10 07:09:00,13.266,13.266,13.184,13.266,250000.0
2007-05-10 07:10:00,13.241,13.301,13.241,13.301,100000.0
2007-05-10 07:11:00,13.234,13.311,13.234,13.311,100000.0
2007-05-10 07:12:00,13.255,13.332,13.255,13.303,250000.0
2007-05-10 07:14:00,13.229,13.275,13.187,13.187,200000.0
2007-05-10 07:15:00,13.228,13.302,13.227,13.283,300000.0
2007-05-10 07:18:00,13.3,13.3,13.213,13.213,100000.0
2007-05-10 07:19:00,13.24,13.24,13.193,13.193,100000.0
2007-05-10 07:20:00,13.308,13.308,13.225,13.301,300000.0
2007-05-10 07:21:00,13.251,13.251,13.174,13.174,100000.0
2007-05-10 07:22:00,13.285,13.293,13.167,13.167,400000.0
2007-05-10 07:24:00,13.242,13.34,13.242,13.32,250000.0
2007-05-10 07:25:00,13.269,13.303,13.269,13.303,100000.0
2007-05-10 07:26:00,13.184,13.301,13.179,13.184,350000.0
2007-05-10 07:27:00,13.288,13.309,13.188,13.216,300000.0
2007-05-10 07:28:00,13.242,13.285,13.216,13.217,250000.0
2007-05-10 07:29:00,13.235,13.274,13.158,13.158,250000.0
2007-05-10 07:30:00,13.215,13.284,13.194,13.284,300000.0
2007-05-10 07:31:00,13.317,13.317,13.22,13.22,200000.0
2007-05-10 07:32:00,13.182,13.282,13.182,13.271,150000.0
2007-05-10 07:33:00,13.253,13.293,13.192,13.257,400000.0
2007-05-10 07:34:00,13.276,13.276,13.149,13.211,350000.0
2007-05-10 07:35:00,13.163,13.276,13.163,13.27,300000.0
2007-05-10 07:36:00,13.218,13.3,13.184,13.24,650000.0
2007-05-10 07:37:00,13.183,13.323,13.183,13.283,450000.0
2007-05-10 07:38:00,13.266,13.266,13.249,13.249,100000.0
2007-05-10 07:39:00,13.266,13.278,13.184,13.278,350000.0
2007-05-10 07:40:00,13.238,13.272,13.17,13.265,450000.0
2007-05-10 07:41:00,13.243,13.308,13.198,13.286,400000.0
2007-05-10 07:42:00,13.266,13.266,13.218,13.258,150000.0
2007-05-10 07:43:00,13.202,13.389,13.202,13.313,250000.0
2007-05-10 07:44:00,13.198,13.238,13.146,13.238,400000.0
2007-05-10 07:45:00,13.241,13.276,13.144,13.24,350000.0
2007-05-10 07:46:00,13.254,13.278,13.159,13.27,450000.0
2007-05-10 07:47:00,13.178,13.263,13.148,13.246,350000.0
2007-05-10 07:48:00,13.208,13.318,13.201,13.246,400000.0
2007-05-10 07:49:00,13.241,13.291,13.198,13.207,500000.0
2007-05-10 07:50:00,13.21,13.311,13.165,13.277,400000.0
2007-05-10 07:51:00,13.243,13.341,13.243,13.314,500000.0
2007-05-10 07:52:00,13.307,13.319,13.201,13.305,450000.0
2007-05-10 07:53:00,13.168,13.269,13.168,13.269,250000.0
2007-05-10 07:54:00,13.25,13.313,13.188,13.279,250000.0
2007-05-10 07:55:00,13.194,13.271,13.194,13.228,250000.0
2007-05-10 07:57:00,13.176,13.314,13.176,13.28,400000.0
2007-05-10 07:58:00,13.194,13.28,13.189,13.28,350000.0
2007-05-10 08:00:00,13.291,13.311,13.199,13.27,700000.0
2007-05-10 08:01:00,13.206,13.314,13.194,13.286,400000.0
2007-05-10 08:02:00,13.181,13.3,13.157,13.203,650000.0
2007-05-10 08:03:00,13.219,13.298,13.219,13.255,400000.0
2007-05-10 08:04:00,13.271,13.294,13.172,13.208,400000.0
2007-05-10 08:05:00,13.198,13.29,13.174,13.223,500000.0
2007-05-10 08:06:00,13.224,13.281,13.167,13.167,250000.0
2007-05-10 08:07:00,13.305,13.336,13.195,13.217,500000.0
2007-05-10 08:08:00,13.141,13.25,13.141,13.164,400000.0
2007-05-10 08:09:00,13.298,13.298,13.178,13.289,250000.0
2007-05-10 08:10:00,13.162,13.284,13.129,13.249,450000.0
2007-05-10 08:11:00,13.246,13.246,13.146,13.237,250000.0
2007-05-10 08:12:00,13.199,13.276,13.172,13.242,250000.0
2007-05-10 08:13:00,13.189,13.273,13.171,13.273,400000.0
2007-05-10 08:14:00,13.274,13.274,13.142,13.243,550000.0
2007-05-10 08:15:00,13.14,13.282,13.14,13.148,450000.0
2007-05-10 08:16:00,13.253,13.317,13.21,13.22,350000.0
2007-05-10 08:17:00,13.26,13.29,13.196,13.196,400000.0
2007-05-10 08:18:00,13.27,13.295,13.203,13.253,400000.0
2007-05-10 08:19:00,13.161,13.243,13.122,13.142,400000.0
2007-05-10 08:20:00,13.276,13.276,13.132,13.214,400000.0
2007-05-10 08:21:00,13.142,13.271,13.101,13.271,500000.0
2007-05-10 08:22:00,13.257,13.27,13.196,13.233,350000.0
2007-05-10 08:23:00,13.189,13.296,13.156,13.246,400000.0
2007-05-10 08:24:00,13.232,13.26,13.161,13.172,400000.0
2007-05-10 08:25:00,13.211,13.251,13.166,13.251,300000.0
2007-05-10 08:26:00,13.261,13.261,13.153,13.153,350000.0
2007-05-10 08:27:00,13.252,13.267,13.161,13.189,400000.0
2007-05-10 08:28:00,13.262,13.32,13.208,13.25,450000.0
2007-05-10 08:29:00,13.133,13.221,13.107,13.213,350000.0
2007-05-10 08:30:00,13.148,13.277,13.148,13.243,450000.0
2007-05-10 08:31:00,13.164,13.239,13.164,13.166,350000.0
2007-05-10 08:32:00,13.202,13.27,13.135,13.258,550000.0
2007-05-10 08:33:00,13.154,13.222,13.151,13.216,500000.0
2007-05-10 08:34:00,13.224,13.303,13.195,13.275,350000.0
2007-05-10 08:35:00,13.149,13.26,13.112,13.116,550000.0
2007-05-10 08:36:00,13.218,13.218,13.123,13.218,350000.0
2007-05-10 08:37:00,13.208,13.244,13.199,13.208,350000.0
2007-05-10 08:38:00,13.195,13.256,13.123,13.151,550000.0
2007-05-10 08:39:00,13.164,13.189,13.138,13.164,400000.0
2007-05-10 08:40:00,13.268,13.336,13.197,13.199,400000.0
2007-05-10 08:41:00,13.175,13.303,13.175,13.291,500000.0
2007-05-10 08:42:00,13.277,13.29,13.188,13.188,400000.0
2007-05-10 08:43:00,13.156,13.296,13.156,13.296,550000.0
2007-05-10 08:44:00,13.212,13.262,13.195,13.262,350000.0
2007-05-10 08:45:00,13.292,13.292,13.159,13.252,500000.0
2007-05-10 08:46:00,13.272,13.287,13.155,13.241,500000.0
2007-05-10 08:47:00,13.277,13.314,13.176,13.237,550000.0
2007-05-10 08:48:00,13.161,13.241,13.161,13.201,450000.0
2007-05-10 08:49:00,13.298,13.298,13.146,13.236,500000.0
2007-05-10 08:50:00,13.136,13.272,13.105,13.181,450000.0
2007-05-10 08:51:00,13.251,13.288,13.152,13.26,400000.0
2007-05-10 08:52:00,13.186,13.276,13.184,13.263,250000.0
2007-05-10 08:53:00,13.271,13.277,13.187,13.243,400000.0
2007-05-10 08:54:00,13.296,13.296,13.183,13.26,350000.0
2007-05-10 08:55:00,13.243,13.243,13.125,13.222,350000.0
2007-05-10 08:56:00,13.291,13.332,13.197,13.224,400000.0
2007-05-10 08:57:00,13.231,13.276,13.15,13.227,550000.0
2007-05-10 08:58:00,13.202,13.345,13.202,13.253,500000.0
2007-05-10 09:00:00,13.217,13.273,13.134,13.144,550000.0
2007-05-10 09:01:00,13.18,13.284,13.18,13.284,250000.0
2007-05-10 09:02:00,13.162,13.299,13.162,13.201,550000.0
2007-05-10 09:03:00,13.178,13.31,13.178,13.184,300000.0
2007-05-10 09:04:00,13.264,13.316,13.208,13.208,400000.0
2007-05-10 09:05:00,13.271,13.346,13.202,13.202,400000.0
2007-05-10 09:06:00,13.198,13.265,13.153,13.153,300000.0
2007-05-10 09:07:00,13.201,13.296,13.201,13.291,300000.0
2007-05-10 09:08:00,13.291,13.291,13.162,13.187,250000.0
2007-05-10 09:09:00,13.192,13.302,13.172,13.172,450000.0
2007-05-10 09:10:00,13.266,13.268,13.148,13.257,350000.0
2007-05-10 09:11:00,13.239,13.239,13.129,13.168,550000.0
2007-05-10 09:13:00,13.184,13.2,13.133,13.2,250000.0
2007-05-10 09:14:00,13.132,13.265,13.132,13.188,400000.0
2007-05-10 09:15:00,13.188,13.26,13.158,13.228,350000.0
2007-05-10 09:16:00,13.208,13.292,13.159,13.19,350000.0
2007-05-10 09:17:00,13.165,13.265,13.165,13.265,150000.0
2007-05-10 09:18:00,13.242,13.26,13.157,13.217,400000.0
2007-05-10 09:19:00,13.261,13.261,13.203,13.231,300000.0
2007-05-10 09:20:00,13.209,13.285,13.171,13.18,450000.0
2007-05-10 09:21:00,13.195,13.259,13.164,13.259,550000.0
2007-05-10 09:26:00,13.168,13.262,13.122,13.254,350000.0
2007-05-10 09:29:00,13.257,13.283,13.189,13.283,500000.0
2007-05-10 09:30:00,13.21,13.324,13.166,13.225,400000.0
2007-05-10 09:31:00,13.125,13.227,13.085,13.208,500000.0
2007-05-10 09:32:00,13.191,13.264,13.141,13.264,400000.0
2007-05-10 09:33:00,13.162,13.283,13.15,13.197,500000.0
2007-05-10 09:35:00,13.178,13.279,13.178,13.261,350000.0
2007-05-10 09:36:00,13.157,13.23,13.095,13.099,500000.0
2007-05-10 09:37:00,13.196,13.265,13.122,13.232,400000.0
2007-05-10 09:38:00,13.151,13.237,13.108,13.237,450000.0
2007-05-10 09:39:00,13.245,13.266,13.127,13.248,500000.0
2007-05-10 09:40:00,13.189,13.311,13.164,13.164,550000.0
2007-05-10 09:41:00,13.193,13.276,13.189,13.226,550000.0
2007-05-10 09:42:00,13.229,13.265,13.163,13.265,400000.0
2007-05-10 09:43:00,13.155,13.277,13.135,13.223,350000.0
2007-05-10 09:44:00,13.191,13.264,13.152,13.183,350000.0
2007-05-10 09:45:00,13.213,13.254,13.139,13.249,500000.0
2007-05-10 09:46:00,13.117,13.229,13.117,13.177,350000.0
2007-05-10 09:47:00,13.206,13.294,13.206,13.233,400000.0
2007-05-10 09:48:00,13.268,13.268,13.154,13.2,450000.0
2007-05-10 09:49:00,13.183,13.238,13.108,13.154,350000.0
2007-05-10 09:50:00,13.15,13.239,13.109,13.114,500000.0
2007-05-10 09:51:00,13.227,13.227,13.139,13.159,350000.0
2007-05-10 09:52:00,13.269,13.269,13.127,13.228,250000.0
2007-05-10 09:53:00,13.106,13.213,13.106,13.146,400000.0
2007-05-10 09:54:00,13.26,13.263,13.127,13.228,350000.0
2007-05-10 09:55:00,13.211,13.254,13.136,13.158,400000.0
2007-05-10 09:56:00,13.16,13.258,13.114,13.258,400000.0
2007-05-10 09:57:00,13.188,13.267,13.172,13.254,500000.0
2007-05-10 09:58:00,13.136,13.217,13.113,13.184,400000.0
2007-05-10 09:59:00,13.156,13.26,13.101,13.26,450000.0
2007-05-10 10:00:00,13.252,13.252,13.119,13.243,550000.0
2007-05-10 10:01:00,13.235,13.283,13.131,13.244,500000.0
2007-05-10 10:02:00,13.177,13.338,13.177,13.271,350000.0
2007-05-10 10:03:00,13.224,13.247,13.128,13.165,400000.0
2007-05-10 10:04:00,13.257,13.261,13.179,13.214,400000.0
2007-05-10 10:05:00,13.128,13.271,13.128,13.271,400000.0
2007-05-10 10:06:00,13.208,13.285,13.134,13.285,450000.0
2007-05-10 10:07:00,13.22,13.266,13.156,13.187,400000.0
2007-05-10 10:08:00,13.185,13.244,13.13,13.161,650000.0
2007-05-10 10:09:00,13.282,13.326,13.181,13.3,450000.0
2007-05-10 10:10:00,13.28,13.288,13.172,13.274,550000.0
2007-05-10 10:11:00,13.304,13.304,13.169,13.17,500000.0
2007-05-10 10:12:00,13.241,13.268,13.139,13.201,350000.0
2007-05-10 10:13:00,13.185,13.277,13.121,13.149,500000.0
2007-05-10 10:14:00,13.232,13.299,13.18,13.185,400000.0
2007-05-10 10:15:00,13.271,13.275,13.175,13.241,350000.0
2007-05-10 10:16:00,13.151,13.3,13.151,13.243,400000.0
2007-05-10 10:17:00,13.208,13.265,13.152,13.152,400000.0
2007-05-10 10:18:00,13.146,13.294,13.146,13.29,450000.0
2007-05-10 10:19:00,13.192,13.285,13.15,13.231,400000.0
2007-05-10 10:20:00,13.178,13.265,13.17,13.17,550000.0
2007-05-10 10:21:00,13.228,13.285,13.228,13.271,400000.0
2007-05-10 10:22:00,13.117,13.253,13.117,13.192,400000.0
2007-05-10 10:23:00,13.27,13.317,13.172,13.237,450000.0
2007-05-10 10:24:00,13.293,13.303,13.155,13.297,900000.0
2007-05-10 10:25:00,13.19,13.323,13.165,13.248,700000.0
2007-05-10 10:26:00,13.289,13.289,13.18,13.18,350000.0
2007-05-10 10:27:00,13.228,13.287,13.156,13.287,450000.0
2007-05-10 10:28:00,13.278,13.278,13.18,13.206,350000.0
2007-05-10 10:29:00,13.269,13.271,13.136,13.239,900000.0
2007-05-10 10:30:00,13.168,13.23,13.108,13.158,400000.0
2007-05-10 10:31:00,13.148,13.251,13.148,13.203,350000.0
2007-05-10 10:32:00,13.204,13.258,13.125,13.239,700000.0
2007-05-10 10:33:00,13.248,13.31,13.171,13.28,400000.0
2007-05-10 10:34:00,13.244,13.244,13.107,13.202,500000.0
2007-05-10 10:35:00,13.134,13.265,13.119,13.196,400000.0
2007-05-10 10:36:00,13.145,13.253,13.113,13.253,500000.0
2007-05-10 10:37:00,13.271,13.271,13.143,13.176,400000.0
2007-05-10 10:38:00,13.083,13.213,13.083,13.211,400000.0
2007-05-10 10:39:00,13.218,13.228,13.066,13.073,650000.0
2007-05-10 10:40:00,13.245,13.269,13.157,13.235,550000.0
2007-05-10 10:41:00,13.221,13.235,13.117,13.132,350000.0
2007-05-10 10:42:00,13.208,13.241,13.093,13.213,750000.0
2007-05-10 10:43:00,13.187,13.232,13.089,13.104,400000.0
2007-05-10 10:44:00,13.185,13.232,13.097,13.199,900000.0
2007-05-10 10:45:00,13.23,13.266,13.093,13.196,350000.0
2007-05-10 10:46:00,13.229,13.269,13.147,13.265,400000.0
2007-05-10 10:47:00,13.201,13.252,13.097,13.097,350000.0
2007-05-10 10:48:00,13.189,13.273,13.094,13.255,450000.0
2007-05-10 10:49:00,13.258,13.269,13.155,13.158,600000.0
2007-05-10 10:50:00,13.194,13.239,13.118,13.118,800000.0
2007-05-10 10:51:00,13.208,13.29,13.146,13.271,550000.0
2007-05-10 10:52:00,13.252,13.283,13.126,13.248,950000.0
2007-05-10 10:53:00,13.211,13.285,13.149,13.178,500000.0
2007-05-10 10:54:00,13.24,13.24,13.117,13.145,700000.0
2007-05-10 10:55:00,13.224,13.257,13.099,13.148,800000.0
2007-05-10 10:56:00,13.186,13.256,13.101,13.256,400000.0
2007-05-10 10:57:00,13.218,13.282,13.148,13.245,450000.0
2007-05-10 10:58:00,13.131,13.239,13.096,13.167,350000.0
2007-05-10 10:59:00,13.266,13.284,13.154,13.154,450000.0
2007-05-10 11:00:00,13.195,13.281,13.13,13.148,350000.0
2007-05-10 11:01:00,13.111,13.217,13.104,13.217,500000.0
2007-05-10 11:02:00,13.282,13.282,13.15,13.21,400000.0
2007-05-10 11:03:00,13.15,13.255,13.097,13.169,550000.0
2007-05-10 11:04:00,13.272,13.272,13.145,13.263,400000.0
2007-05-10 11:05:00,13.119,13.244,13.107,13.12,550000.0
2007-05-10 11:06:00,13.241,13.267,13.126,13.126,350000.0
2007-05-10 11:07:00,13.181,13.239,13.116,13.239,450000.0
2007-05-10 11:08:00,13.169,13.272,13.138,13.272,350000.0
2007-05-10 11:09:00,13.246,13.246,13.143,13.24,500000.0
2007-05-10 11:10:00,13.13,13.245,13.13,13.174,400000.0
2007-05-10 11:11:00,13.236,13.249,13.119,13.216,350000.0
2007-05-10 11:12:00,13.234,13.266,13.155,13.225,300000.0
2007-05-10 11:14:00,13.169,13.256,13.118,13.256,400000.0
2007-05-10 11:15:00,13.183,13.306,13.156,13.181,400000.0
2007-05-10 11:16:00,13.207,13.268,13.205,13.249,500000.0
2007-05-10 11:17:00,13.264,13.267,13.141,13.267,350000.0
2007-05-10 11:18:00,13.175,13.226,13.161,13.204,350000.0
2007-05-10 11:19:00,13.127,13.289,13.127,13.269,550000.0
2007-05-10 11:20:00,13.218,13.268,13.156,13.192,400000.0
2007-05-10 11:21:00,13.266,13.266,13.13,13.23,450000.0
2007-05-10 11:22:00,13.262,13.28,13.131,13.143,400000.0
2007-05-10 11:23:00,13.096,13.219,13.096,13.137,500000.0
2007-05-10 11:24:00,13.179,13.244,13.109,13.203,550000.0
2007-05-10 11:25:00,13.152,13.24,13.126,13.142,550000.0
2007-05-10 11:26:00,13.218,13.238,13.126,13.238,400000.0
2007-05-10 11:27:00,13.125,13.254,13.125,13.254,500000.0
2007-05-10 11:28:00,13.168,13.263,13.132,13.214,350000.0
2007-05-10 11:29:00,13.187,13.285,13.161,13.201,500000.0
2007-05-10 11:30:00,13.261,13.272,13.152,13.152,500000.0
2007-05-10 11:31:00,13.234,13.252,13.119,13.185,350000.0
2007-05-10 11:32:00,13.224,13.275,13.166,13.166,450000.0
2007-05-10 11:33:00,13.141,13.256,13.141,13.22,350000.0
2007-05-10 11:34:00,13.242,13.242,13.141,13.234,400000.0
2007-05-10 11:35:00,13.209,13.248,13.114,13.177,450000.0
2007-05-10 11:36:00,13.142,13.239,13.099,13.158,550000.0
2007-05-10 11:37:00,13.164,13.277,13.103,13.205,400000.0
2007-05-10 11:38:00,13.23,13.268,13.176,13.225,400000.0
2007-05-10 11:39:00,13.161,13.238,13.123,13.154,350000.0
2007-05-10 11:40:00,13.153,13.244,13.112,13.211,400000.0
2007-05-10 11:41:00,13.11,13.191,13.11,13.153,350000.0
2007-05-10 11:42:00,13.155,13.289,13.155,13.289,500000.0
2007-05-10 11:43:00,13.251,13.265,13.152,13.265,350000.0
2007-05-10 11:44:00,13.252,13.252,13.131,13.231,450000.0
2007-05-10 11:45:00,13.171,13.24,13.152,13.215,550000.0
2007-05-10 11:46:00,13.239,13.264,13.15,13.176,400000.0
2007-05-10 11:47:00,13.19,13.272,13.104,13.205,500000.0
2007-05-10 11:48:00,13.217,13.259,13.157,13.224,400000.0
2007-05-10 11:49:00,13.214,13.26,13.146,13.202,350000.0
2007-05-10 11:50:00,13.183,13.234,13.114,13.234,350000.0
2007-05-10 11:51:00,13.086,13.218,13.086,13.218,450000.0
2007-05-10 11:52:00,13.201,13.296,13.16,13.296,450000.0
2007-05-10 11:53:00,13.163,13.3,13.163,13.188,400000.0
2007-05-10 11:54:00,13.278,13.278,13.159,13.23,550000.0
2007-05-10 11:55:00,13.186,13.265,13.138,13.265,350000.0
2007-05-10 11:56:00,13.191,13.272,13.191,13.199,350000.0
2007-05-10 11:57:00,13.246,13.275,13.166,13.221,450000.0
2007-05-10 11:58:00,13.14,13.245,13.12,13.245,350000.0
2007-05-10 11:59:00,13.206,13.243,13.121,13.172,450000.0
2007-05-10 12:00:00,13.21,13.23,13.138,13.138,350000.0
2007-05-10 12:01:00,13.251,13.283,13.182,13.198,500000.0
2007-05-10 12:02:00,13.266,13.281,13.154,13.155,400000.0
2007-05-10 12:03:00,13.124,13.164,13.124,13.155,250000.0
2007-05-10 12:04:00,13.212,13.254,13.151,13.151,350000.0
2007-05-10 12:05:00,13.247,13.273,13.142,13.192,350000.0
2007-05-10 12:06:00,13.243,13.257,13.187,13.247,350000.0
2007-05-10 12:07:00,13.285,13.314,13.161,13.235,450000.0
2007-05-10 12:08:00,13.266,13.272,13.178,13.272,450000.0
2007-05-10 12:09:00,13.169,13.224,13.151,13.186,350000.0
2007-05-10 12:10:00,13.218,13.246,13.146,13.193,400000.0
2007-05-10 12:11:00,13.137,13.254,13.115,13.249,500000.0
2007-05-10 12:12:00,13.114,13.251,13.114,13.137,350000.0
2007-05-10 12:13:00,13.205,13.251,13.138,13.211,400000.0
2007-05-10 12:14:00,13.247,13.295,13.152,13.266,400000.0
2007-05-10 12:15:00,13.218,13.306,13.141,13.17,400000.0
2007-05-10 12:16:00,13.25,13.25,13.129,13.191,400000.0
2007-05-10 12:17:00,13.217,13.269,13.203,13.269,400000.0
2007-05-10 12:18:00,13.255,13.255,13.162,13.174,450000.0
2007-05-10 12:19:00,13.201,13.266,13.12,13.142,450000.0
2007-05-10 12:20:00,13.17,13.266,13.096,13.161,500000.0
2007-05-10 12:21:00,13.246,13.276,13.16,13.234,500000.0
2007-05-10 12:22:00,13.127,13.259,13.104,13.172,450000.0
2007-05-10 12:23:00,13.256,13.256,13.102,13.126,400000.0
2007-05-10 12:24:00,13.269,13.271,13.182,13.258,600000.0
2007-05-10 12:25:00,13.265,13.27,13.12,13.184,500000.0
2007-05-10 12:26:00,13.231,13.231,13.116,13.171,450000.0
2007-05-10 12:27:00,13.223,13.261,13.146,13.235,550000.0
2007-05-10 12:28:00,13.246,13.246,13.125,13.195,500000.0
2007-05-10 12:29:00,13.229,13.279,13.194,13.268,450000.0
2007-05-10 12:30:00,13.265,13.271,13.197,13.262,350000.0
2007-05-10 12:31:00,13.248,13.248,13.161,13.212,350000.0
2007-05-10 12:32:00,13.184,13.233,13.142,13.218,400000.0
2007-05-10 12:33:00,13.228,13.29,13.144,13.152,500000.0
2007-05-10 12:34:00,13.105,13.221,13.105,13.114,450000.0
2007-05-10 12:35:00,13.243,13.254,13.142,13.142,350000.0
2007-05-10 12:36:00,13.241,13.26,13.135,13.218,350000.0
2007-05-10 12:37:00,13.259,13.286,13.178,13.178,500000.0
2007-05-10 12:38:00,13.215,13.236,13.069,13.131,450000.0
2007-05-10 12:39:00,13.221,13.221,13.093,13.202,450000.0
2007-05-10 12:40:00,13.203,13.301,13.134,13.198,450000.0
2007-05-10 12:41:00,13.215,13.243,13.128,13.226,450000.0
2007-05-10 12:42:00,13.156,13.271,13.147,13.227,550000.0
2007-05-10 12:43:00,13.169,13.22,13.106,13.128,500000.0
2007-05-10 12:44:00,13.182,13.251,13.114,13.133,450000.0
2007-05-10 12:45:00,13.184,13.258,13.115,13.154,400000.0
2007-05-10 12:46:00,13.112,13.22,13.11,13.11,500000.0
2007-05-10 12:47:00,13.157,13.277,13.123,13.194,350000.0
2007-05-10 12:48:00,13.157,13.269,13.135,13.253,550000.0
2007-05-10 12:49:00,13.191,13.27,13.144,13.161,450000.0
2007-05-10 12:50:00,13.161,13.263,13.161,13.205,400000.0
2007-05-10 12:51:00,13.215,13.25,13.144,13.16,450000.0
2007-05-10 12:52:00,13.172,13.257,13.133,13.242,500000.0
2007-05-10 12:53:00,13.142,13.227,13.128,13.227,500000.0
2007-05-10 12:54:00,13.22,13.227,13.113,13.171,450000.0
2007-05-10 12:55:00,13.161,13.26,13.124,13.26,450000.0
2007-05-10 12:56:00,13.218,13.249,13.109,13.136,450000.0
2007-05-10 12:57:00,13.228,13.273,13.135,13.135,400000.0
2007-05-10 12:58:00,13.167,13.228,13.079,13.119,400000.0
2007-05-10 12:59:00,13.187,13.218,13.085,13.218,450000.0
2007-05-10 13:00:00,13.242,13.255,13.142,13.191,500000.0
2007-05-10 13:01:00,13.13,13.253,13.121,13.211,400000.0
2007-05-10 13:02:00,13.157,13.256,13.157,13.199,400000.0
2007-05-10 13:03:00,13.21,13.284,13.143,13.143,450000.0
2007-05-10 13:04:00,13.18,13.265,13.134,13.145,450000.0
2007-05-10 13:05:00,13.138,13.24,13.138,13.218,400000.0
2007-05-10 13:06:00,13.265,13.265,13.109,13.219,450000.0
2007-05-10 13:07:00,13.266,13.266,13.101,13.163,500000.0
2007-05-10 13:08:00,13.186,13.288,13.166,13.175,400000.0
2007-05-10 13:09:00,13.252,13.252,13.111,13.111,450000.0
2007-05-10 13:10:00,13.21,13.217,13.095,13.155,500000.0
2007-05-10 13:11:00,13.171,13.246,13.171,13.237,400000.0
2007-05-10 13:12:00,13.254,13.26,13.157,13.159,550000.0
2007-05-10 13:13:00,13.273,13.273,13.124,13.217,450000.0
2007-05-10 13:14:00,13.139,13.264,13.139,13.264,350000.0
2007-05-10 13:15:00,13.191,13.268,13.135,13.232,400000.0
2007-05-10 13:16:00,13.219,13.219,13.095,13.211,350000.0
2007-05-10 13:17:00,13.25,13.264,13.13,13.264,450000.0
2007-05-10 13:18:00,13.128,13.277,13.128,13.259,400000.0
2007-05-10 13:19:00,13.173,13.236,13.109,13.153,400000.0
2007-05-10 13:20:00,13.18,13.219,13.142,13.198,500000.0
2007-05-10 13:21:00,13.135,13.272,13.135,13.14,350000.0
2007-05-10 13:22:00,13.158,13.252,13.145,13.145,400000.0
2007-05-10 13:23:00,13.202,13.256,13.177,13.219,350000.0
2007-05-10 13:24:00,13.242,13.275,13.155,13.242,450000.0
2007-05-10 13:25:00,13.212,13.233,13.149,13.233,350000.0
2007-05-10 13:26:00,13.199,13.233,13.128,13.216,500000.0
2007-05-10 13:27:00,13.168,13.269,13.168,13.234,500000.0
2007-05-10 13:28:00,13.214,13.266,13.115,13.175,400000.0
2007-05-10 13:29:00,13.278,13.287,13.144,13.251,350000.0
2007-05-10 13:30:00,13.244,13.244,13.098,13.126,450000.0
2007-05-10 13:31:00,13.117,13.22,13.117,13.22,450000.0
2007-05-10 13:32:00,13.151,13.241,13.104,13.104,500000.0
2007-05-10 13:33:00,13.173,13.233,13.12,13.161,350000.0
2007-05-10 13:34:00,13.143,13.292,13.143,13.169,350000.0
2007-05-10 13:35:00,13.129,13.202,13.071,13.202,550000.0
2007-05-10 13:36:00,13.168,13.28,13.119,13.225,450000.0
2007-05-10 13:37:00,13.132,13.215,13.125,13.183,350000.0
2007-05-10 13:38:00,13.169,13.232,13.118,13.221,400000.0
2007-05-10 13:39:00,13.207,13.211,13.104,13.21,500000.0
2007-05-10 13:40:00,13.182,13.244,13.119,13.244,350000.0
2007-05-10 13:41:00,13.111,13.216,13.109,13.214,400000.0
2007-05-10 13:42:00,13.218,13.265,13.166,13.263,350000.0
2007-05-10 13:43:00,13.234,13.252,13.111,13.22,500000.0
2007-05-10 13:44:00,13.135,13.212,13.101,13.165,350000.0
2007-05-10 13:45:00,13.127,13.23,13.106,13.228,400000.0
2007-05-10 13:46:00,13.147,13.23,13.129,13.186,450000.0
2007-05-10 13:47:00,13.209,13.212,13.129,13.129,500000.0
2007-05-10 13:48:00,13.227,13.259,13.14,13.18,400000.0
2007-05-10 13:49:00,13.121,13.261,13.121,13.222,350000.0
2007-05-10 13:50:00,13.158,13.163,13.099,13.099,450000.0
2007-05-10 13:51:00,13.201,13.201,13.082,13.091,350000.0
2007-05-10 13:52:00,13.254,13.254,13.129,13.206,350000.0
2007-05-10 13:53:00,13.157,13.233,13.116,13.142,450000.0
2007-05-10 13:54:00,13.164,13.221,13.112,13.214,400000.0
2007-05-10 13:55:00,13.175,13.218,13.144,13.177,350000.0
2007-05-10 13:56:00,13.182,13.239,13.108,13.236,400000.0
2007-05-10 13:57:00,13.198,13.263,13.145,13.145,400000.0
2007-05-10 13:58:00,13.089,13.214,13.089,13.214,350000.0
2007-05-10 13:59:00,13.15,13.281,13.142,13.281,450000.0
2007-05-10 14:00:00,13.216,13.227,13.132,13.183,350000.0
2007-05-10 14:01:00,13.215,13.245,13.132,13.245,400000.0
2007-05-10 14:02:00,13.26,13.281,13.157,13.229,350000.0
2007-05-10 14:03:00,13.237,13.237,13.145,13.224,350000.0
2007-05-10 14:04:00,13.15,13.274,13.148,13.274,350000.0
2007-05-10 14:05:00,13.249,13.275,13.136,13.192,400000.0
2007-05-10 14:06:00,13.257,13.288,13.177,13.258,300000.0
2007-05-10 14:07:00,13.232,13.274,13.131,13.243,400000.0
2007-05-10 14:08:00,13.194,13.268,13.144,13.228,400000.0
2007-05-10 14:09:00,13.152,13.231,13.142,13.171,550000.0
2007-05-10 14:10:00,13.181,13.277,13.181,13.215,350000.0
2007-05-10 14:11:00,13.23,13.284,13.2,13.284,400000.0
2007-05-10 14:12:00,13.287,13.287,13.244,13.266,450000.0
2007-05-10 14:13:00,13.239,13.239,13.134,13.173,350000.0
2007-05-10 14:14:00,13.173,13.256,13.095,13.233,500000.0
2007-05-10 14:15:00,13.149,13.284,13.12,13.276,500000.0
2007-05-10 14:16:00,13.177,13.27,13.14,13.233,450000.0
2007-05-10 14:17:00,13.253,13.253,13.144,13.177,450000.0
2007-05-10 14:18:00,13.15,13.272,13.15,13.247,400000.0
2007-05-10 14:19:00,13.277,13.307,13.179,13.307,500000.0
2007-05-10 14:20:00,13.168,13.272,13.168,13.196,350000.0
2007-05-10 14:21:00,13.163,13.269,13.114,13.188,450000.0
2007-05-10 14:22:00,13.24,13.27,13.13,13.27,450000.0
2007-05-10 14:23:00,13.152,13.233,13.131,13.18,400000.0
2007-05-10 14:24:00,13.227,13.252,13.176,13.252,400000.0
2007-05-10 14:25:00,13.17,13.227,13.158,13.177,350000.0
2007-05-10 14:26:00,13.184,13.256,13.124,13.195,350000.0
2007-05-10 14:27:00,13.211,13.211,13.131,13.202,400000.0
2007-05-10 14:28:00,13.213,13.253,13.124,13.209,400000.0
2007-05-10 14:29:00,13.198,13.229,13.106,13.188,350000.0
2007-05-10 14:30:00,13.224,13.284,13.156,13.218,400000.0
2007-05-10 14:31:00,13.17,13.256,13.124,13.21,400000.0
2007-05-10 14:32:00,13.16,13.255,13.16,13.227,400000.0
2007-05-10 14:33:00,13.224,13.271,13.195,13.25,400000.0
2007-05-10 14:34:00,13.239,13.326,13.185,13.185,450000.0
2007-05-10 14:35:00,13.26,13.26,13.185,13.185,350000.0
2007-05-10 14:36:00,13.173,13.255,13.133,13.229,450000.0
2007-05-10 14:37:00,13.147,13.249,13.091,13.249,550000.0
2007-05-10 14:38:00,13.197,13.246,13.161,13.246,450000.0
2007-05-10 14:39:00,13.226,13.234,13.106,13.234,550000.0
2007-05-10 14:40:00,13.18,13.245,13.146,13.184,400000.0
2007-05-10 14:41:00,13.158,13.26,13.158,13.236,550000.0
2007-05-10 14:42:00,13.098,13.213,13.075,13.204,400000.0
2007-05-10 14:43:00,13.223,13.24,13.106,13.238,500000.0
2007-05-10 14:44:00,13.094,13.196,13.094,13.196,450000.0
2007-05-10 14:45:00,13.155,13.236,13.132,13.222,400000.0
2007-05-10 14:46:00,13.229,13.261,13.129,13.138,350000.0
2007-05-10 14:47:00,13.173,13.209,13.057,13.208,350000.0
2007-05-10 14:48:00,13.209,13.22,13.117,13.198,400000.0
2007-05-10 14:49:00,13.192,13.192,13.038,13.054,500000.0
2007-05-10 14:50:00,13.12,13.206,13.068,13.068,400000.0
2007-05-10 14:51:00,13.189,13.197,13.078,13.146,350000.0
2007-05-10 14:52:00,13.192,13.192,13.084,13.116,450000.0
2007-05-10 14:53:00,13.094,13.173,13.069,13.132,400000.0
2007-05-10 14:54:00,13.069,13.238,13.069,13.13,550000.0
2007-05-10 14:55:00,13.155,13.183,13.061,13.061,450000.0
2007-05-10 14:56:00,13.153,13.169,13.029,13.16,550000.0
2007-05-10 14:57:00,13.168,13.168,13.079,13.102,350000.0
2007-05-10 14:58:00,13.097,13.163,13.08,13.152,400000.0
2007-05-10 14:59:00,13.115,13.18,13.006,13.18,550000.0
2007-05-10 15:00:00,13.068,13.206,13.068,13.112,450000.0
2007-05-10 15:01:00,13.132,13.151,13.028,13.151,450000.0
2007-05-10 15:02:00,13.087,13.189,13.056,13.135,450000.0
2007-05-10 15:03:00,13.158,13.174,13.032,13.174,500000.0
2007-05-10 15:04:00,13.081,13.158,13.013,13.058,550000.0
2007-05-10 15:05:00,13.056,13.182,13.056,13.097,550000.0
2007-05-10 15:06:00,13.158,13.158,13.111,13.111,400000.0
2007-05-10 15:07:00,13.039,13.155,13.01,13.135,350000.0
2007-05-10 15:08:00,13.046,13.196,13.037,13.155,500000.0
2007-05-10 15:09:00,13.156,13.191,13.033,13.058,450000.0
2007-05-10 15:10:00,13.084,13.18,13.029,13.095,400000.0
2007-05-10 15:11:00,13.085,13.16,13.015,13.033,500000.0
2007-05-10 15:12:00,13.096,13.165,13.096,13.15,300000.0
2007-05-10 15:13:00,13.152,13.174,13.038,13.17,400000.0
2007-05-10 15:14:00,13.158,13.173,13.039,13.062,450000.0
2007-05-10 15:15:00,13.169,13.169,13.015,13.111,400000.0
2007-05-10 15:16:00,13.062,13.203,13.062,13.203,350000.0
2007-05-10 15:17:00,13.137,13.185,13.073,13.141,450000.0
2007-05-10 15:18:00,13.195,13.195,13.041,13.108,400000.0
2007-05-10 15:19:00,13.121,13.146,13.081,13.131,450000.0
2007-05-10 15:20:00,13.096,13.135,13.033,13.135,400000.0
2007-05-10 15:21:00,13.067,13.131,13.029,13.131,400000.0
2007-05-10 15:22:00,13.171,13.188,13.091,13.094,550000.0
2007-05-10 15:23:00,13.082,13.169,13.082,13.152,400000.0
2007-05-10 15:24:00,13.116,13.188,13.067,13.109,500000.0
2007-05-10 15:25:00,13.176,13.188,13.058,13.149,350000.0
2007-05-10 15:26:00,13.063,13.182,13.063,13.079,550000.0
2007-05-10 15:27:00,13.079,13.172,13.066,13.092,350000.0
2007-05-10 15:28:00,13.064,13.156,13.064,13.106,350000.0
2007-05-10 15:29:00,13.169,13.169,13.059,13.059,400000.0
2007-05-10 15:30:00,13.12,13.137,13.013,13.063,450000.0
2007-05-10 15:31:00,13.072,13.17,13.052,13.052,500000.0
2007-05-10 15:32:00,13.166,13.169,13.004,13.12,500000.0
2007-05-10 15:33:00,13.104,13.135,13.037,13.105,400000.0
2007-05-10 15:34:00,13.092,13.175,13.092,13.148,450000.0
2007-05-10 15:35:00,13.142,13.17,13.03,13.078,500000.0
2007-05-10 15:36:00,13.141,13.192,13.066,13.157,550000.0
2007-05-10 15:37:00,13.054,13.19,13.054,13.19,500000.0
2007-05-10 15:38:00,13.085,13.171,13.07,13.098,450000.0
2007-05-10 15:39:00,13.181,13.218,13.085,13.085,450000.0
2007-05-10 15:40:00,13.056,13.164,13.056,13.089,450000.0
2007-05-10 15:41:00,13.049,13.201,13.049,13.188,400000.0
2007-05-10 15:42:00,13.219,13.219,13.088,13.111,350000.0
2007-05-10 15:43:00,13.135,13.195,13.075,13.08,450000.0
2007-05-10 15:44:00,13.159,13.208,13.096,13.198,350000.0
2007-05-10 15:45:00,13.199,13.199,13.069,13.184,450000.0
2007-05-10 15:46:00,13.077,13.23,13.077,13.089,400000.0
2007-05-10 15:47:00,13.149,13.217,13.07,13.081,550000.0
2007-05-10 15:48:00,13.074,13.164,13.066,13.086,350000.0
2007-05-10 15:49:00,13.155,13.2,13.123,13.2,350000.0
2007-05-10 15:50:00,13.083,13.188,13.069,13.188,550000.0
2007-05-10 15:51:00,13.202,13.202,13.061,13.097,500000.0
2007-05-10 15:52:00,13.04,13.175,13.036,13.048,350000.0
2007-05-10 15:53:00,13.155,13.173,13.03,13.109,500000.0
2007-05-10 15:54:00,13.147,13.179,13.103,13.179,450000.0
2007-05-10 15:55:00,13.064,13.165,13.064,13.165,500000.0
2007-05-10 15:56:00,13.018,13.167,13.018,13.115,450000.0
2007-05-10 15:57:00,13.119,13.154,13.069,13.115,450000.0
2007-05-10 15:58:00,13.093,13.206,13.093,13.206,500000.0
2007-05-10 15:59:00,13.201,13.201,13.077,13.114,450000.0
2007-05-10 16:00:00,13.16,13.236,13.073,13.158,500000.0
2007-05-10 16:01:00,13.177,13.194,13.08,13.08,400000.0
2007-05-10 16:02:00,13.093,13.221,13.079,13.147,550000.0
2007-05-10 16:03:00,13.081,13.152,12.999,13.136,400000.0
2007-05-10 16:04:00,13.061,13.185,13.054,13.156,550000.0
2007-05-10 16:05:00,13.195,13.195,13.068,13.152,350000.0
2007-05-10 16:06:00,13.092,13.185,13.046,13.168,350000.0
2007-05-10 16:07:00,13.085,13.224,13.085,13.098,500000.0
2007-05-10 16:08:00,13.051,13.169,13.051,13.111,550000.0
2007-05-10 16:09:00,13.062,13.191,13.053,13.191,350000.0
2007-05-10 16:10:00,13.162,13.167,13.035,13.164,500000.0
2007-05-10 16:11:00,13.045,13.191,13.038,13.038,500000.0
2007-05-10 16:12:00,13.099,13.166,13.089,13.102,350000.0
2007-05-10 16:13:00,13.08,13.189,13.053,13.189,450000.0
2007-05-10 16:14:00,13.198,13.198,13.083,13.138,500000.0
2007-05-10 16:15:00,13.172,13.191,13.075,13.08,350000.0
2007-05-10 16:16:00,13.137,13.205,13.077,13.189,550000.0
2007-05-10 16:17:00,13.199,13.214,13.106,13.106,350000.0
2007-05-10 16:18:00,13.236,13.259,13.106,13.22,400000.0
2007-05-10 16:19:00,13.16,13.246,13.143,13.143,500000.0
2007-05-10 16:20:00,13.245,13.254,13.141,13.141,550000.0
2007-05-10 16:21:00,13.19,13.192,13.122,13.122,400000.0
2007-05-10 16:22:00,13.195,13.21,13.105,13.167,450000.0
2007-05-10 16:23:00,13.114,13.203,13.101,13.105,400000.0
2007-05-10 16:24:00,13.168,13.233,13.099,13.233,550000.0
2007-05-10 16:25:00,13.2,13.228,13.135,13.223,350000.0
2007-05-10 16:26:00,13.187,13.249,13.111,13.111,550000.0
2007-05-10 16:27:00,13.203,13.22,13.093,13.22,500000.0
2007-05-10 16:28:00,13.186,13.227,13.125,13.227,400000.0
2007-05-10 16:29:00,13.153,13.233,13.115,13.136,400000.0
2007-05-10 16:30:00,13.12,13.243,13.102,13.16,550000.0
2007-05-10 16:31:00,13.103,13.199,13.062,13.137,400000.0
2007-05-10 16:32:00,13.169,13.218,13.13,13.218,400000.0
2007-05-10 16:33:00,13.098,13.215,13.098,13.14,350000.0
2007-05-10 16:34:00,13.181,13.236,13.13,13.236,350000.0
2007-05-10 16:35:00,13.11,13.24,13.084,13.149,500000.0
2007-05-10 16:36:00,13.206,13.274,13.17,13.175,500000.0
2007-05-10 16:37:00,13.232,13.247,13.147,13.165,500000.0
2007-05-10 16:38:00,13.087,13.2,13.055,13.078,450000.0
2007-05-10 16:39:00,13.139,13.23,13.122,13.23,500000.0
2007-05-10 16:40:00,13.174,13.261,13.174,13.258,350000.0
2007-05-10 16:41:00,13.139,13.231,13.139,13.155,350000.0
2007-05-10 16:42:00,13.145,13.235,13.095,13.235,500000.0
2007-05-10 16:43:00,13.109,13.226,13.109,13.176,350000.0
2007-05-10 16:44:00,13.202,13.247,13.139,13.232,550000.0
2007-05-10 16:45:00,13.176,13.224,13.112,13.126,400000.0
2007-05-10 16:46:00,13.126,13.193,13.126,13.193,350000.0
2007-05-10 16:47:00,13.112,13.21,13.067,13.116,600000.0
2007-05-10 16:48:00,13.186,13.208,13.11,13.177,500000.0
2007-05-10 16:49:00,13.182,13.196,13.09,13.09,450000.0
2007-05-10 16:50:00,13.093,13.184,13.078,13.102,400000.0
2007-05-10 16:51:00,13.214,13.214,13.083,13.083,400000.0
2007-05-10 16:52:00,13.133,13.199,13.08,13.199,400000.0
2007-05-10 16:53:00,13.143,13.219,13.103,13.142,350000.0
2007-05-10 16:54:00,13.099,13.24,13.099,13.176,450000.0
2007-05-10 16:55:00,13.178,13.221,13.078,13.145,550000.0
2007-05-10 16:56:00,13.145,13.205,13.094,13.112,400000.0
2007-05-10 16:57:00,13.088,13.184,13.088,13.108,500000.0
2007-05-10 16:58:00,13.107,13.213,13.107,13.108,500000.0
2007-05-10 16:59:00,13.147,13.241,13.129,13.145,400000.0
2007-05-10 17:00:00,13.226,13.226,13.085,13.085,350000.0
2007-05-10 17:01:00,13.114,13.21,13.076,13.127,500000.0
2007-05-10 17:02:00,13.123,13.195,13.103,13.162,400000.0
2007-05-10 17:03:00,13.128,13.199,13.073,13.149,500000.0
2007-05-10 17:04:00,13.095,13.216,13.088,13.151,350000.0
2007-05-10 17:05:00,13.205,13.227,13.101,13.181,400000.0
2007-05-10 17:06:00,13.222,13.222,13.036,13.165,350000.0
2007-05-10 17:07:00,13.163,13.163,13.034,13.129,500000.0
2007-05-10 17:08:00,13.018,13.146,13.001,13.123,500000.0
2007-05-10 17:09:00,13.227,13.235,13.093,13.112,450000.0
2007-05-10 17:10:00,13.164,13.206,13.09,13.168,350000.0
2007-05-10 17:11:00,13.187,13.212,13.069,13.093,400000.0
2007-05-10 17:12:00,13.152,13.227,13.132,13.138,400000.0
2007-05-10 17:13:00,13.159,13.233,13.085,13.128,450000.0
2007-05-10 17:14:00,13.084,13.162,13.027,13.156,550000.0
2007-05-10 17:15:00,13.079,13.165,13.024,13.089,350000.0
2007-05-10 17:16:00,13.162,13.162,13.036,13.13,450000.0
2007-05-10 17:17:00,13.081,13.166,13.056,13.166,450000.0
2007-05-10 17:18:00,13.138,13.181,13.063,13.181,350000.0
2007-05-10 17:19:00,13.094,13.174,13.057,13.148,250000.0
2007-05-10 17:20:00,13.108,13.18,13.039,13.068,350000.0
2007-05-10 17:21:00,13.129,13.21,13.067,13.135,500000.0
2007-05-10 17:22:00,13.048,13.151,13.048,13.104,500000.0
2007-05-10 17:23:00,13.057,13.15,13.037,13.15,550000.0
2007-05-10 17:24:00,13.142,13.164,13.079,13.096,350000.0
2007-05-10 17:25:00,13.184,13.209,13.089,13.209,400000.0
2007-05-10 17:26:00,13.089,13.194,13.089,13.09,450000.0
2007-05-10 17:27:00,13.162,13.185,13.064,13.146,400000.0
2007-05-10 17:28:00,13.13,13.219,13.072,13.092,550000.0
2007-05-10 17:29:00,13.098,13.226,13.098,13.212,500000.0
2007-05-10 17:30:00,13.07,13.215,13.07,13.215,450000.0
2007-05-10 17:31:00,13.177,13.229,13.113,13.188,600000.0
2007-05-10 17:32:00,13.102,13.224,13.094,13.166,400000.0
2007-05-10 17:33:00,13.078,13.197,13.078,13.197,400000.0
2007-05-10 17:34:00,13.144,13.175,13.021,13.175,450000.0
2007-05-10 17:35:00,13.137,13.188,13.067,13.12,500000.0
2007-05-10 17:36:00,13.119,13.157,13.021,13.157,450000.0
2007-05-10 17:37:00,13.16,13.16,13.06,13.144,550000.0
2007-05-10 17:38:00,13.088,13.148,13.059,13.105,400000.0
2007-05-10 17:39:00,13.155,13.155,13.03,13.03,350000.0
2007-05-10 17:40:00,13.065,13.18,13.065,13.141,500000.0
2007-05-10 17:41:00,13.063,13.174,13.063,13.172,350000.0
2007-05-10 17:42:00,13.082,13.184,13.071,13.158,500000.0
2007-05-10 17:43:00,13.204,13.21,13.072,13.106,400000.0
2007-05-10 17:44:00,13.182,13.228,13.108,13.148,450000.0
2007-05-10 17:45:00,13.094,13.172,13.045,13.074,550000.0
2007-05-10 17:46:00,13.109,13.19,13.031,13.19,350000.0
2007-05-10 17:47:00,13.155,13.206,13.08,13.098,400000.0
2007-05-10 17:48:00,13.167,13.197,13.042,13.197,400000.0
2007-05-10 17:49:00,13.151,13.208,13.124,13.185,350000.0
2007-05-10 17:50:00,13.208,13.215,13.108,13.111,550000.0
2007-05-10 17:51:00,13.111,13.259,13.07,13.145,550000.0
2007-05-10 17:52:00,13.174,13.262,13.101,13.101,350000.0
2007-05-10 17:53:00,13.175,13.225,13.153,13.153,500000.0
2007-05-10 17:54:00,13.151,13.224,13.083,13.224,350000.0
2007-05-10 17:55:00,13.114,13.222,13.114,13.192,350000.0
2007-05-10 17:56:00,13.097,13.226,13.097,13.141,400000.0
2007-05-10 17:57:00,13.196,13.199,13.116,13.168,400000.0
2007-05-10 17:58:00,13.176,13.184,13.091,13.15,450000.0
2007-05-10 17:59:00,13.085,13.202,13.061,13.202,350000.0
2007-05-10 18:00:00,13.087,13.209,13.087,13.176,350000.0
2007-05-10 18:01:00,13.178,13.209,13.077,13.175,500000.0
2007-05-10 18:02:00,13.066,13.174,13.046,13.166,500000.0
2007-05-10 18:03:00,13.164,13.181,13.117,13.171,350000.0
2007-05-10 18:04:00,13.196,13.196,13.093,13.093,450000.0
2007-05-10 18:05:00,13.148,13.19,13.057,13.111,750000.0
2007-05-10 18:06:00,13.172,13.217,13.124,13.144,350000.0
2007-05-10 18:07:00,13.158,13.179,13.072,13.09,550000.0
2007-05-10 18:08:00,13.093,13.21,13.093,13.111,400000.0
2007-05-10 18:09:00,13.198,13.203,13.075,13.203,550000.0
2007-05-10 18:10:00,13.185,13.185,13.057,13.133,400000.0
2007-05-10 18:11:00,13.05,13.16,13.032,13.136,450000.0
2007-05-10 18:12:00,13.161,13.161,13.056,13.144,400000.0
2007-05-10 18:13:00,13.057,13.186,13.057,13.186,300000.0
2007-05-10 18:14:00,13.052,13.15,13.052,13.134,400000.0
2007-05-10 18:15:00,13.111,13.16,13.098,13.098,350000.0
2007-05-10 18:16:00,13.051,13.158,13.025,13.036,400000.0
2007-05-10 18:17:00,13.017,13.132,12.955,13.061,400000.0
2007-05-10 18:18:00,13.051,13.134,12.981,13.081,500000.0
2007-05-10 18:19:00,13.131,13.141,13.035,13.035,400000.0
2007-05-10 18:20:00,12.985,13.09,12.97,13.09,400000.0
2007-05-10 18:21:00,13.071,13.151,13.057,13.128,550000.0
2007-05-10 18:22:00,13.045,13.13,13.042,13.056,400000.0
2007-05-10 18:23:00,13.132,13.142,13.038,13.125,400000.0
2007-05-10 18:24:00,13.107,13.107,13.04,13.071,350000.0
2007-05-10 18:25:00,13.068,13.137,13.032,13.065,500000.0
2007-05-10 18:26:00,13.072,13.155,13.031,13.155,550000.0
2007-05-10 18:27:00,13.147,13.165,13.033,13.14,350000.0
2007-05-10 18:28:00,13.151,13.151,13.023,13.133,350000.0
2007-05-10 18:29:00,13.09,13.183,13.056,13.183,350000.0
2007-05-10 18:30:00,13.144,13.175,13.015,13.113,450000.0
2007-05-10 18:31:00,13.065,13.153,13.065,13.084,1550000.0
2007-05-10 18:32:00,13.083,13.137,13.018,13.077,450000.0
2007-05-10 18:33:00,13.144,13.158,13.033,13.158,350000.0
2007-05-10 18:34:00,13.107,13.158,13.039,13.158,400000.0
2007-05-10 18:35:00,13.068,13.135,13.068,13.094,350000.0
2007-05-10 18:36:00,13.07,13.146,12.999,13.108,550000.0
2007-05-10 18:37:00,13.047,13.113,13.026,13.113,400000.0
2007-05-10 18:38:00,13.096,13.096,12.966,13.059,450000.0
2007-05-10 18:39:00,13.14,13.165,13.05,13.107,400000.0
2007-05-10 18:40:00,13.008,13.084,12.993,12.993,300000.0
2007-05-10 18:41:00,13.015,13.086,12.987,13.061,500000.0
2007-05-10 18:42:00,13.046,13.117,12.993,13.021,550000.0
2007-05-10 18:43:00,13.108,13.108,12.956,13.068,400000.0
2007-05-10 18:44:00,13.12,13.12,13.003,13.003,350000.0
2007-05-10 18:45:00,12.989,13.071,12.989,13.071,300000.0
2007-05-10 18:46:00,13.018,13.128,12.999,13.128,350000.0
2007-05-10 18:47:00,13.002,13.131,13.002,13.112,400000.0
2007-05-10 18:48:00,13.102,13.126,12.975,12.975,400000.0
2007-05-10 18:49:00,12.968,13.116,12.968,13.116,500000.0
2007-05-10 18:50:00,13.102,13.118,13.012,13.071,550000.0
2007-05-10 18:51:00,13.089,13.122,13.01,13.027,450000.0
2007-05-10 18:52:00,13.131,13.131,12.99,13.079,400000.0
2007-05-10 18:53:00,13.089,13.122,13.044,13.113,450000.0
2007-05-10 18:54:00,13.05,13.135,13.05,13.052,400000.0
2007-05-10 18:55:00,13.029,13.125,12.984,13.07,350000.0
2007-05-10 18:56:00,13.054,13.096,13.014,13.06,450000.0
2007-05-10 18:57:00,13.136,13.136,12.986,13.077,450000.0
2007-05-10 18:58:00,13.114,13.116,13.04,13.091,350000.0
2007-05-10 18:59:00,13.041,13.093,13.041,13.068,450000.0
2007-05-10 19:00:00,13.051,13.119,12.994,13.113,350000.0
2007-05-10 19:01:00,13.034,13.098,12.999,13.053,500000.0
2007-05-10 19:02:00,13.016,13.074,12.968,12.968,400000.0
2007-05-10 19:03:00,13.018,13.121,12.926,13.057,500000.0
2007-05-10 19:04:00,13.043,13.054,12.935,13.054,400000.0
2007-05-10 19:05:00,12.992,13.087,12.992,13.019,350000.0
2007-05-10 19:06:00,13.048,13.071,12.931,13.071,400000.0
2007-05-10 19:07:00,13.057,13.082,12.945,12.945,350000.0
2007-05-10 19:08:00,13.037,13.061,12.956,12.956,350000.0
2007-05-10 19:09:00,12.976,13.082,12.976,13.082,350000.0
2007-05-10 19:10:00,13.094,13.127,13.021,13.126,550000.0
2007-05-10 19:11:00,13.035,13.102,13.033,13.033,400000.0
2007-05-10 19:12:00,13.009,13.113,13.009,13.086,350000.0
2007-05-10 19:13:00,12.986,13.1,12.93,12.978,350000.0
2007-05-10 19:14:00,12.973,13.064,12.94,13.05,400000.0
2007-05-10 19:15:00,12.999,13.084,12.967,13.084,500000.0
2007-05-10 19:16:00,13.081,13.081,12.991,13.025,350000.0
2007-05-10 19:17:00,12.996,13.042,12.919,13.037,450000.0
2007-05-10 19:18:00,12.954,13.07,12.941,13.027,350000.0
2007-05-10 19:19:00,13.065,13.105,12.987,13.104,400000.0
2007-05-10 19:20:00,12.991,13.074,12.919,13.074,350000.0
2007-05-10 19:21:00,12.981,13.045,12.935,12.964,350000.0
2007-05-10 19:22:00,13.031,13.037,12.927,12.949,400000.0
2007-05-10 19:23:00,13.018,13.018,12.907,12.907,350000.0
2007-05-10 19:24:00,12.908,13.014,12.882,12.901,350000.0
2007-05-10 19:25:00,12.981,12.984,12.879,12.893,400000.0
2007-05-10 19:26:00,12.982,13.009,12.866,12.956,550000.0
2007-05-10 19:27:00,13.012,13.032,12.912,12.912,400000.0
2007-05-10 19:28:00,12.926,13.065,12.926,12.949,400000.0
2007-05-10 19:29:00,12.903,12.991,12.867,12.931,400000.0
2007-05-10 19:30:00,12.91,13.014,12.877,12.877,400000.0
2007-05-10 19:31:00,13.008,13.02,12.889,12.914,350000.0
2007-05-10 19:32:00,12.944,13.022,12.914,12.929,400000.0
2007-05-10 19:33:00,13.034,13.034,12.939,12.95,350000.0
2007-05-10 19:34:00,13.03,13.03,12.891,12.916,400000.0
2007-05-10 19:35:00,12.916,13.009,12.875,12.958,400000.0
2007-05-10 19:36:00,12.979,13.054,12.905,12.921,350000.0
2007-05-10 19:37:00,13.014,13.043,12.915,13.017,350000.0
2007-05-10 19:38:00,12.973,13.021,12.922,12.922,400000.0
2007-05-10 19:39:00,12.985,12.985,12.881,12.881,400000.0
2007-05-10 19:40:00,12.883,13.003,12.883,12.989,350000.0
2007-05-10 19:41:00,12.884,13.022,12.865,13.018,550000.0
2007-05-10 19:42:00,12.885,13.017,12.853,12.959,400000.0
2007-05-10 19:43:00,12.957,12.957,12.856,12.856,350000.0
2007-05-10 19:44:00,12.882,12.966,12.843,12.843,250000.0
2007-05-10 19:45:00,12.921,13.013,12.853,12.868,400000.0
2007-05-10 19:46:00,12.91,12.982,12.895,12.898,300000.0
2007-05-10 19:47:00,12.967,12.967,12.829,12.917,550000.0
2007-05-10 19:48:00,12.93,13.0,12.876,12.889,350000.0
2007-05-10 19:49:00,12.864,12.974,12.852,12.896,400000.0
2007-05-10 19:50:00,12.966,12.99,12.936,12.964,400000.0
2007-05-10 19:51:00,12.897,13.007,12.897,12.968,450000.0
2007-05-10 19:52:00,12.963,12.988,12.896,12.905,400000.0
2007-05-10 19:53:00,12.996,12.996,12.909,12.921,550000.0
2007-05-10 19:54:00,12.904,12.983,12.87,12.931,400000.0
2007-05-10 19:55:00,12.984,13.01,12.901,12.958,400000.0
2007-05-10 19:56:00,12.979,12.979,12.855,12.904,500000.0
2007-05-10 19:57:00,12.875,12.994,12.852,12.917,550000.0
2007-05-10 19:58:00,12.845,13.003,12.845,12.878,600000.0
2007-05-10 19:59:00,12.858,13.029,12.858,12.869,550000.0
2007-05-10 20:00:00,13.009,13.009,12.879,12.957,400000.0
2007-05-10 20:01:00,12.973,13.075,12.924,12.934,500000.0
2007-05-10 20:02:00,12.989,12.992,12.884,12.992,300000.0
2007-05-10 20:03:00,12.952,12.994,12.943,12.994,250000.0
2007-05-10 20:04:00,13.005,13.005,12.861,12.861,100000.0
2007-05-10 20:05:00,13.004,13.019,12.913,13.015,400000.0
2007-05-10 20:06:00,13.022,13.022,12.868,13.014,350000.0
2007-05-10 20:07:00,13.002,13.002,12.848,12.862,450000.0
2007-05-10 20:08:00,12.96,13.07,12.883,13.019,550000.0
2007-05-10 20:09:00,12.979,13.014,12.848,13.014,350000.0
2007-05-10 20:10:00,12.985,12.985,12.867,12.896,500000.0
2007-05-10 20:11:00,12.965,12.981,12.857,12.885,400000.0
2007-05-10 20:12:00,12.895,13.013,12.895,13.013,250000.0
2007-05-10 20:13:00,12.946,13.011,12.857,12.857,400000.0
2007-05-10 20:14:00,12.983,13.023,12.879,12.948,400000.0
2007-05-10 20:15:00,12.968,13.024,12.887,12.897,450000.0
2007-05-10 20:16:00,12.98,12.983,12.878,12.907,350000.0
2007-05-10 20:17:00,12.905,12.998,12.864,12.929,300000.0
2007-05-10 20:18:00,12.899,13.006,12.873,12.966,200000.0
2007-05-10 20:19:00,12.893,12.949,12.879,12.879,300000.0
2007-05-10 20:20:00,13.003,13.003,12.854,12.854,350000.0
2007-05-10 20:21:00,12.89,12.988,12.887,12.887,300000.0
2007-05-10 20:22:00,12.918,13.013,12.865,13.013,250000.0
2007-05-10 20:23:00,12.953,13.012,12.953,12.976,150000.0
2007-05-10 20:24:00,12.991,12.991,12.87,12.894,350000.0
2007-05-10 20:26:00,12.932,12.947,12.867,12.947,350000.0
2007-05-10 20:27:00,12.947,12.976,12.89,12.948,350000.0
2007-05-10 20:28:00,12.865,12.97,12.865,12.969,450000.0
2007-05-10 20:29:00,12.896,13.004,12.88,13.004,550000.0
2007-05-10 20:30:00,12.89,12.985,12.89,12.908,300000.0
2007-05-10 20:31:00,12.915,13.014,12.915,13.014,100000.0
2007-05-10 20:32:00,12.973,12.973,12.867,12.867,100000.0
2007-05-10 20:33:00,12.938,12.97,12.908,12.908,250000.0
2007-05-10 20:34:00,12.941,13.015,12.898,13.004,450000.0
2007-05-10 20:35:00,13.028,13.028,12.878,12.878,300000.0
2007-05-10 20:36:00,12.954,13.019,12.925,12.925,300000.0
2007-05-10 20:37:00,12.977,12.977,12.923,12.923,100000.0
2007-05-10 20:38:00,12.964,13.023,12.924,13.015,500000.0
2007-05-10 20:39:00,12.937,12.937,12.889,12.889,150000.0
2007-05-10 20:40:00,12.89,12.981,12.89,12.981,100000.0
2007-05-10 20:41:00,12.878,12.974,12.871,12.969,250000.0
2007-05-10 20:42:00,12.947,12.947,12.908,12.908,100000.0
2007-05-10 20:43:00,12.935,12.998,12.899,12.899,150000.0
2007-05-10 20:44:00,12.882,13.003,12.867,13.003,200000.0
2007-05-10 20:45:00,12.973,12.986,12.868,12.973,250000.0
2007-05-10 20:46:00,12.886,12.886,12.869,12.869,100000.0
2007-05-10 20:47:00,12.973,13.044,12.917,12.917,300000.0
2007-05-10 20:48:00,12.911,13.007,12.911,13.007,350000.0
2007-05-10 20:49:00,12.967,12.967,12.868,12.868,250000.0
2007-05-10 20:51:00,12.98,13.001,12.972,12.972,150000.0
2007-05-10 20:52:00,13.035,13.035,12.946,13.0,250000.0
2007-05-10 20:53:00,12.999,12.999,12.909,12.984,500000.0
2007-05-10 20:54:00,12.909,13.011,12.861,13.011,550000.0
2007-05-10 20:55:00,12.915,13.026,12.873,12.978,250000.0
2007-05-10 20:56:00,13.006,13.04,12.908,12.913,300000.0
2007-05-10 20:59:00,12.94,12.993,12.94,12.965,250000.0
2007-05-10 21:00:00,12.937,13.039,12.937,13.039,250000.0
2007-05-10 21:01:00,13.043,13.043,12.926,12.927,350000.0
2007-05-10 21:02:00,12.952,13.039,12.879,13.039,250000.0
2007-05-10 21:03:00,12.979,13.06,12.924,12.924,450000.0
2007-05-10 21:05:00,13.011,13.011,12.984,13.007,350000.0
2007-05-10 21:07:00,13.038,13.038,12.95,12.95,250000.0
2007-05-10 21:09:00,13.04,13.045,12.944,13.028,400000.0
2007-05-10 21:11:00,12.986,13.051,12.986,13.021,350000.0
2007-05-10 21:13:00,13.01,13.03,12.934,13.016,550000.0
2007-05-10 21:14:00,13.013,13.019,12.916,13.019,250000.0
2007-05-10 21:15:00,12.998,13.051,12.939,12.967,400000.0
2007-05-10 21:16:00,12.941,13.022,12.91,12.97,300000.0
2007-05-10 21:17:00,13.007,13.007,12.892,12.981,350000.0
2007-05-10 21:18:00,12.904,13.064,12.904,12.937,450000.0
2007-05-10 21:19:00,12.91,12.995,12.885,12.99,350000.0
2007-05-10 21:20:00,12.9,13.008,12.9,13.002,200000.0
2007-05-10 21:21:00,13.008,13.032,12.957,13.004,250000.0
2007-05-10 21:22:00,12.973,13.047,12.952,13.021,400000.0
2007-05-10 21:23:00,13.036,13.045,12.967,12.994,250000.0
2007-05-10 21:25:00,13.033,13.033,12.913,12.913,300000.0
2007-05-10 21:27:00,12.969,13.006,12.929,12.942,250000.0
2007-05-10 21:28:00,13.021,13.021,12.913,12.994,250000.0
2007-05-10 21:29:00,12.984,12.984,12.911,12.911,200000.0
2007-05-10 21:30:00,13.005,13.005,12.892,12.919,350000.0
2007-05-10 21:32:00,12.928,13.045,12.928,13.027,250000.0
2007-05-10 21:33:00,12.948,13.002,12.931,12.983,400000.0
2007-05-10 21:35:00,12.951,13.051,12.898,12.932,300000.0
2007-05-10 21:36:00,12.937,13.057,12.914,13.051,200000.0
2007-05-10 21:38:00,12.944,12.993,12.944,12.993,100000.0
2007-05-10 21:39:00,12.957,12.957,12.936,12.95,150000.0
2007-05-10 21:40:00,13.005,13.005,12.934,12.965,350000.0
2007-05-10 21:42:00,12.988,13.0,12.967,12.967,150000.0
2007-05-10 21:43:00,12.928,12.928,12.928,12.928,50000.0
2007-05-10 21:44:00,12.887,12.929,12.887,12.894,150000.0
2007-05-10 21:45:00,12.997,13.024,12.904,12.988,550000.0
2007-05-10 21:46:00,12.933,12.973,12.849,12.912,400000.0
2007-05-10 21:47:00,12.968,12.998,12.889,12.968,550000.0
2007-05-10 21:48:00,12.881,12.957,12.881,12.955,300000.0
2007-05-10 21:49:00,12.934,12.964,12.882,12.964,350000.0
2007-05-10 21:50:00,12.946,12.959,12.848,12.899,350000.0
2007-05-10 21:51:00,12.886,12.956,12.882,12.888,300000.0
2007-05-10 21:52:00,12.895,12.964,12.864,12.89,250000.0
2007-05-10 21:53:00,12.9,12.999,12.868,12.941,300000.0
2007-05-10 21:54:00,12.909,12.986,12.909,12.986,200000.0
2007-05-10 21:55:00,12.977,13.001,12.911,13.001,150000.0
2007-05-10 21:56:00,12.974,13.0,12.913,12.992,350000.0
2007-05-10 21:57:00,13.01,13.01,12.914,12.914,150000.0
2007-05-10 21:58:00,12.916,12.965,12.868,12.914,300000.0
2007-05-10 21:59:00,12.916,12.919,12.916,12.919,100000.0
2007-05-10 22:00:00,12.983,13.013,12.929,12.929,400000.0
2007-05-10 22:02:00,12.907,13.066,12.907,13.008,450000.0
2007-05-10 22:03:00,13.005,13.005,12.918,12.969,200000.0
2007-05-10 22:05:00,12.97,13.039,12.913,12.913,400000.0
2007-05-10 22:06:00,12.912,13.044,12.912,12.917,300000.0
2007-05-10 22:08:00,12.934,13.03,12.931,12.938,300000.0
2007-05-10 22:09:00,13.028,13.029,12.987,13.027,300000.0
2007-05-10 22:10:00,13.0,13.0,12.923,12.923,100000.0
2007-05-10 22:13:00,12.962,12.967,12.955,12.955,150000.0
2007-05-10 22:14:00,13.002,13.053,12.962,13.052,350000.0
2007-05-10 22:15:00,12.922,13.07,12.922,12.999,450000.0
2007-05-10 22:19:00,12.941,12.942,12.941,12.942,100000.0
2007-05-10 22:20:00,13.001,13.001,12.981,12.981,100000.0
2007-05-10 22:24:00,12.96,13.044,12.909,13.011,900000.0
2007-05-10 22:25:00,13.034,13.053,12.938,12.992,350000.0
2007-05-10 22:26:00,13.028,13.028,12.932,13.026,250000.0
2007-05-10 22:27:00,13.013,13.013,12.954,12.954,100000.0
2007-05-10 22:28:00,13.024,13.024,12.955,12.955,200000.0
2007-05-10 22:29:00,12.944,13.026,12.944,13.026,100000.0
2007-05-10 22:30:00,12.969,13.022,12.934,12.934,400000.0
2007-05-10 22:31:00,13.01,13.01,12.904,12.947,400000.0
2007-05-10 22:33:00,12.921,13.008,12.916,12.977,300000.0
2007-05-10 22:36:00,12.926,13.003,12.919,12.989,250000.0
2007-05-10 22:37:00,12.904,12.988,12.904,12.988,100000.0
2007-05-10 22:42:00,13.038,13.038,13.038,13.038,50000.0
2007-05-10 22:43:00,12.909,13.004,12.909,12.938,150000.0
2007-05-10 22:45:00,12.943,13.009,12.941,12.991,250000.0
2007-05-10 22:47:00,12.945,13.01,12.945,13.01,250000.0
2007-05-10 22:49:00,12.941,13.003,12.909,13.003,150000.0
2007-05-10 22:50:00,13.015,13.015,12.96,12.986,400000.0
2007-05-10 22:51:00,12.997,12.997,12.911,12.93,200000.0
2007-05-10 22:53:00,13.032,13.032,12.937,12.937,100000.0
2007-05-10 22:54:00,13.017,13.017,12.93,12.93,200000.0
2007-05-10 22:55:00,12.974,12.974,12.916,12.916,150000.0
2007-05-10 22:56:00,13.044,13.044,12.956,12.966,250000.0
2007-05-10 22:57:00,13.027,13.039,13.027,13.039,100000.0
2007-05-10 23:04:00,13.011,13.011,12.858,12.943,350000.0
2007-05-10 23:05:00,12.935,13.011,12.935,13.011,300000.0
2007-05-10 23:11:00,12.981,13.026,12.905,12.921,350000.0
2007-05-10 23:12:00,12.978,12.998,12.891,12.977,350000.0
2007-05-10 23:13:00,12.982,13.016,12.941,13.016,300000.0
2007-05-10 23:14:00,12.898,13.027,12.872,13.009,400000.0
2007-05-10 23:15:00,12.909,13.039,12.909,12.949,350000.0
2007-05-10 23:16:00,12.979,13.024,12.977,12.98,400000.0
2007-05-10 23:17:00,12.993,12.993,12.9,12.987,250000.0
2007-05-10 23:29:00,12.987,12.987,12.837,12.853,350000.0
2007-05-10 23:35:00,12.92,12.997,12.888,12.888,350000.0
2007-05-10 23:37:00,12.947,13.007,12.947,13.007,250000.0
2007-05-10 23:48:00,12.855,12.954,12.855,12.954,200000.0
2007-05-10 23:53:00,12.925,13.0,12.904,12.917,300000.0
2007-05-10 23:56:00,12.932,13.0,12.932,12.959,150000.0
2007-05-11 00:00:00,13.03,13.29,12.94,13.2,100000.0
2007-05-11 00:03:00,12.89,12.994,12.89,12.994,100000.0
2007-05-11 00:04:00,13.009,13.009,12.933,12.957,150000.0
2007-05-11 00:05:00,13.005,13.005,12.871,12.958,350000.0
2007-05-11 00:06:00,12.975,12.981,12.951,12.951,150000.0
2007-05-11 00:08:00,12.917,13.001,12.907,12.985,250000.0
2007-05-11 00:10:00,12.903,12.903,12.903,12.903,50000.0
2007-05-11 00:11:00,12.988,12.988,12.969,12.969,150000.0
2007-05-11 00:12:00,12.931,13.016,12.861,13.016,400000.0
2007-05-11 00:13:00,12.939,12.941,12.939,12.941,100000.0
2007-05-11 00:14:00,12.914,13.016,12.914,13.006,250000.0
2007-05-11 00:17:00,13.015,13.015,12.886,12.983,200000.0
2007-05-11 00:18:00,12.903,12.997,12.903,12.934,200000.0
2007-05-11 00:20:00,12.986,12.986,12.901,12.935,400000.0
2007-05-11 00:31:00,13.005,13.005,12.864,12.864,450000.0
2007-05-11 00:34:00,12.91,13.016,12.91,12.943,350000.0
2007-05-11 00:35:00,12.905,12.993,12.905,12.993,150000.0
2007-05-11 00:37:00,12.931,13.014,12.931,12.989,250000.0
2007-05-11 00:40:00,12.926,12.984,12.908,12.984,200000.0
2007-05-11 00:41:00,12.987,12.987,12.91,12.91,100000.0
2007-05-11 00:45:00,12.996,12.996,12.883,12.933,450000.0
2007-05-11 00:47:00,12.993,12.993,12.869,12.879,200000.0
2007-05-11 00:54:00,12.99,12.99,12.875,12.972,250000.0
2007-05-11 00:55:00,12.9,12.928,12.9,12.917,150000.0
2007-05-11 00:56:00,12.859,12.859,12.859,12.859,100000.0
2007-05-11 00:59:00,12.862,12.951,12.862,12.909,400000.0
2007-05-11 01:00:00,12.925,13.021,12.925,12.974,350000.0
2007-05-11 01:01:00,12.997,12.997,12.981,12.981,100000.0
2007-05-11 01:02:00,12.993,12.993,12.993,12.993,50000.0
2007-05-11 01:03:00,12.912,12.976,12.906,12.906,150000.0
2007-05-11 01:04:00,12.946,12.946,12.946,12.946,100000.0
2007-05-11 01:05:00,12.949,13.006,12.916,12.921,400000.0
2007-05-11 01:06:00,12.934,13.079,12.934,13.035,400000.0
2007-05-11 01:07:00,12.897,12.897,12.897,12.897,50000.0
2007-05-11 01:08:00,12.93,12.98,12.865,12.923,500000.0
2007-05-11 01:09:00,12.888,12.971,12.872,12.971,250000.0
2007-05-11 01:12:00,12.927,12.969,12.903,12.958,250000.0
2007-05-11 01:17:00,12.954,13.011,12.886,12.999,450000.0
2007-05-11 01:18:00,12.968,12.968,12.903,12.953,250000.0
2007-05-11 01:19:00,12.884,13.011,12.884,12.914,400000.0
2007-05-11 01:23:00,12.973,13.013,12.929,13.013,150000.0
2007-05-11 01:24:00,13.004,13.004,12.875,12.928,200000.0
2007-05-11 01:25:00,12.964,12.964,12.964,12.964,50000.0
2007-05-11 01:26:00,12.918,12.965,12.896,12.95,450000.0
2007-05-11 01:27:00,12.991,13.013,12.891,12.891,250000.0
2007-05-11 01:28:00,12.961,12.974,12.891,12.974,250000.0
2007-05-11 01:30:00,12.989,12.989,12.863,12.863,100000.0
2007-05-11 01:31:00,12.979,13.012,12.928,12.928,150000.0
2007-05-11 01:32:00,12.911,12.985,12.899,12.985,150000.0
2007-05-11 01:33:00,12.973,12.973,12.973,12.973,50000.0
2007-05-11 01:34:00,12.906,13.03,12.906,12.985,200000.0
2007-05-11 01:35:00,12.978,12.978,12.893,12.962,200000.0
2007-05-11 01:36:00,12.939,12.989,12.91,12.983,350000.0
2007-05-11 01:37:00,12.931,12.998,12.904,12.907,300000.0
2007-05-11 01:41:00,12.884,12.992,12.884,12.922,300000.0
2007-05-11 01:42:00,12.954,12.982,12.897,12.957,300000.0
2007-05-11 01:43:00,12.951,12.961,12.911,12.911,400000.0
2007-05-11 01:46:00,12.861,12.955,12.861,12.955,150000.0
2007-05-11 01:48:00,12.992,12.998,12.93,12.93,350000.0
2007-05-11 01:49:00,12.872,13.013,12.872,12.88,400000.0
2007-05-11 01:52:00,12.878,12.96,12.878,12.901,150000.0
2007-05-11 01:53:00,12.948,12.967,12.882,12.949,300000.0
2007-05-11 01:55:00,12.959,12.975,12.848,12.956,300000.0
2007-05-11 01:56:00,12.95,12.95,12.852,12.913,250000.0
2007-05-11 01:58:00,12.904,12.976,12.904,12.974,400000.0
2007-05-11 01:59:00,12.938,12.963,12.894,12.946,400000.0
2007-05-11 02:00:00,12.853,12.943,12.833,12.943,250000.0
2007-05-11 02:01:00,12.882,12.954,12.824,12.911,400000.0
2007-05-11 02:02:00,12.865,12.966,12.824,12.91,500000.0
2007-05-11 02:03:00,12.913,12.913,12.819,12.819,100000.0
2007-05-11 02:04:00,12.808,12.924,12.808,12.826,350000.0
2007-05-11 02:05:00,12.79,12.918,12.79,12.806,250000.0
2007-05-11 02:06:00,12.864,12.911,12.825,12.835,450000.0
2007-05-11 02:07:00,12.937,12.937,12.811,12.888,350000.0
2007-05-11 02:08:00,12.964,12.964,12.799,12.85,550000.0
2007-05-11 02:09:00,12.933,12.933,12.818,12.92,400000.0
2007-05-11 02:10:00,12.924,12.924,12.807,12.848,450000.0
2007-05-11 02:11:00,12.905,12.968,12.861,12.939,550000.0
2007-05-11 02:12:00,12.97,12.97,12.849,12.854,500000.0
2007-05-11 02:13:00,12.926,12.937,12.849,12.849,300000.0
2007-05-11 02:14:00,12.911,12.955,12.876,12.933,400000.0
2007-05-11 02:15:00,12.875,12.918,12.824,12.918,250000.0
2007-05-11 02:16:00,12.851,12.904,12.765,12.765,450000.0
2007-05-11 02:17:00,12.838,12.955,12.838,12.949,300000.0
2007-05-11 02:18:00,12.874,12.879,12.758,12.786,250000.0
2007-05-11 02:19:00,12.817,12.917,12.795,12.87,550000.0
2007-05-11 02:20:00,12.83,12.833,12.78,12.833,150000.0
2007-05-11 02:21:00,12.754,12.892,12.754,12.811,250000.0
2007-05-11 02:22:00,12.839,12.918,12.792,12.8,450000.0
2007-05-11 02:23:00,12.88,12.884,12.787,12.825,600000.0
2007-05-11 02:26:00,12.834,12.933,12.82,12.933,200000.0
2007-05-11 02:27:00,12.834,12.94,12.808,12.906,350000.0
2007-05-11 02:28:00,12.885,12.9,12.794,12.794,400000.0
2007-05-11 02:29:00,12.814,12.904,12.814,12.852,300000.0
2007-05-11 02:30:00,12.883,12.905,12.785,12.785,250000.0
2007-05-11 02:31:00,12.846,12.954,12.812,12.812,350000.0
2007-05-11 02:32:00,12.925,12.925,12.802,12.802,150000.0
2007-05-11 02:33:00,12.927,12.952,12.822,12.822,550000.0
2007-05-11 02:34:00,12.933,12.939,12.871,12.871,300000.0
2007-05-11 02:35:00,12.942,12.942,12.807,12.853,500000.0
2007-05-11 02:36:00,12.894,12.928,12.776,12.894,650000.0
2007-05-11 02:37:00,12.855,12.909,12.855,12.909,200000.0
2007-05-11 02:38:00,12.911,12.911,12.815,12.815,100000.0
2007-05-11 02:39:00,12.868,12.868,12.801,12.801,100000.0
2007-05-11 02:40:00,12.896,12.948,12.869,12.902,200000.0
2007-05-11 02:41:00,12.881,12.914,12.833,12.914,200000.0
2007-05-11 02:42:00,12.815,13.007,12.815,12.872,550000.0
2007-05-11 02:43:00,12.788,12.862,12.788,12.847,400000.0
2007-05-11 02:44:00,12.852,12.937,12.802,12.937,600000.0
2007-05-11 02:45:00,12.963,12.963,12.797,12.878,400000.0
2007-05-11 02:46:00,12.872,12.945,12.845,12.9,250000.0
2007-05-11 02:47:00,12.86,12.915,12.831,12.915,150000.0
2007-05-11 02:48:00,12.807,12.944,12.807,12.944,300000.0
2007-05-11 02:49:00,12.841,12.934,12.839,12.839,350000.0
2007-05-11 02:50:00,12.908,12.964,12.83,12.964,450000.0
2007-05-11 02:51:00,12.907,12.963,12.819,12.963,300000.0
2007-05-11 02:52:00,12.82,12.967,12.82,12.967,200000.0
2007-05-11 02:53:00,12.872,12.976,12.854,12.976,300000.0
2007-05-11 02:54:00,12.833,12.945,12.833,12.937,450000.0
2007-05-11 02:55:00,12.82,12.953,12.794,12.855,400000.0
2007-05-11 02:56:00,12.898,12.972,12.879,12.879,250000.0
2007-05-11 02:57:00,12.927,12.946,12.886,12.908,300000.0
2007-05-11 02:58:00,12.955,12.955,12.854,12.872,300000.0
2007-05-11 02:59:00,12.919,12.919,12.901,12.901,200000.0
2007-05-11 03:00:00,12.923,13.0,12.85,12.95,500000.0
2007-05-11 03:01:00,12.872,12.98,12.843,12.98,200000.0
2007-05-11 03:02:00,12.964,12.974,12.874,12.874,250000.0
2007-05-11 03:03:00,12.865,12.981,12.865,12.981,200000.0
2007-05-11 03:04:00,12.818,12.955,12.818,12.834,400000.0
2007-05-11 03:05:00,12.965,12.965,12.908,12.908,100000.0
2007-05-11 03:06:00,12.893,12.979,12.893,12.965,250000.0
2007-05-11 03:07:00,12.936,12.936,12.851,12.851,200000.0
2007-05-11 03:08:00,12.879,12.929,12.819,12.878,300000.0
2007-05-11 03:09:00,12.95,12.95,12.876,12.932,250000.0
2007-05-11 03:10:00,12.821,12.971,12.821,12.953,300000.0
2007-05-11 03:11:00,12.917,12.971,12.838,12.854,350000.0
2007-05-11 03:12:00,12.923,12.968,12.86,12.937,350000.0
2007-05-11 03:13:00,12.911,12.983,12.844,12.847,450000.0
2007-05-11 03:14:00,12.925,13.017,12.867,13.017,500000.0
2007-05-11 03:15:00,12.99,12.99,12.837,12.849,400000.0
2007-05-11 03:16:00,12.959,12.971,12.904,12.971,200000.0
2007-05-11 03:17:00,12.913,12.971,12.898,12.971,350000.0
2007-05-11 03:18:00,12.897,12.988,12.897,12.937,300000.0
2007-05-11 03:19:00,12.992,13.01,12.873,12.955,750000.0
2007-05-11 03:20:00,12.869,13.011,12.869,13.011,550000.0
2007-05-11 03:21:00,12.878,12.96,12.878,12.96,200000.0
2007-05-11 03:22:00,12.925,12.952,12.867,12.952,200000.0
2007-05-11 03:23:00,12.891,12.962,12.833,12.962,300000.0
2007-05-11 03:24:00,12.95,12.95,12.882,12.882,100000.0
2007-05-11 03:25:00,12.859,12.951,12.85,12.865,400000.0
2007-05-11 03:26:00,12.912,13.007,12.873,12.882,550000.0
2007-05-11 03:27:00,12.907,12.907,12.89,12.89,100000.0
2007-05-11 03:28:00,12.916,12.943,12.834,12.943,550000.0
2007-05-11 03:29:00,12.828,12.828,12.828,12.828,50000.0
2007-05-11 03:30:00,12.914,12.952,12.863,12.952,250000.0
2007-05-11 03:31:00,12.873,12.939,12.873,12.939,150000.0
2007-05-11 03:32:00,12.947,12.947,12.828,12.936,550000.0
2007-05-11 03:33:00,12.957,12.971,12.944,12.944,150000.0
2007-05-11 03:34:00,12.828,12.948,12.828,12.851,200000.0
2007-05-11 03:35:00,12.954,12.954,12.872,12.917,200000.0
2007-05-11 03:36:00,12.962,12.962,12.872,12.872,150000.0
2007-05-11 03:37:00,12.807,12.947,12.807,12.926,300000.0
2007-05-11 03:38:00,12.928,12.97,12.835,12.938,250000.0
2007-05-11 03:39:00,12.86,12.92,12.83,12.891,300000.0
2007-05-11 03:40:00,12.785,12.925,12.785,12.925,400000.0
2007-05-11 03:41:00,12.955,12.955,12.836,12.84,250000.0
2007-05-11 03:42:00,12.869,12.972,12.843,12.972,350000.0
2007-05-11 03:43:00,12.836,12.938,12.817,12.831,500000.0
2007-05-11 03:44:00,12.928,12.928,12.847,12.873,400000.0
2007-05-11 03:45:00,12.973,12.973,12.847,12.934,500000.0
2007-05-11 03:46:00,12.988,13.01,12.857,12.925,500000.0
2007-05-11 03:47:00,12.897,12.925,12.813,12.813,300000.0
2007-05-11 03:48:00,12.883,12.97,12.882,12.956,400000.0
2007-05-11 03:49:00,12.926,13.001,12.863,12.984,650000.0
2007-05-11 03:50:00,12.884,12.971,12.884,12.954,300000.0
2007-05-11 03:51:00,12.919,12.971,12.85,12.961,550000.0
2007-05-11 03:52:00,12.857,12.961,12.84,12.913,400000.0
2007-05-11 03:53:00,12.896,12.945,12.896,12.904,200000.0
2007-05-11 03:54:00,12.91,13.005,12.879,12.931,450000.0
2007-05-11 03:55:00,12.889,12.96,12.831,12.927,450000.0
2007-05-11 03:56:00,12.921,12.949,12.831,12.849,450000.0
2007-05-11 03:57:00,12.843,12.847,12.843,12.847,100000.0
2007-05-11 03:58:00,12.891,12.932,12.829,12.829,150000.0
2007-05-11 03:59:00,12.922,12.922,12.868,12.872,300000.0
2007-05-11 04:00:00,12.797,12.883,12.793,12.883,300000.0
2007-05-11 04:01:00,12.866,12.913,12.859,12.913,300000.0
2007-05-11 04:02:00,12.959,12.959,12.854,12.877,250000.0
2007-05-11 04:03:00,12.93,12.957,12.851,12.903,250000.0
2007-05-11 04:04:00,12.911,12.916,12.829,12.829,150000.0
2007-05-11 04:05:00,12.831,12.932,12.831,12.866,350000.0
2007-05-11 04:06:00,12.983,12.983,12.853,12.977,550000.0
2007-05-11 04:07:00,12.927,12.927,12.927,12.927,100000.0
2007-05-11 04:08:00,12.895,12.932,12.855,12.932,150000.0
2007-05-11 04:09:00,12.86,12.95,12.85,12.869,300000.0
2007-05-11 04:10:00,12.848,12.914,12.848,12.914,150000.0
2007-05-11 04:11:00,12.845,12.939,12.832,12.907,250000.0
2007-05-11 04:12:00,12.907,12.987,12.907,12.908,350000.0
2007-05-11 04:13:00,12.866,12.953,12.866,12.944,200000.0
2007-05-11 04:14:00,12.87,12.932,12.847,12.928,250000.0
2007-05-11 04:15:00,12.928,12.928,12.928,12.928,50000.0
2007-05-11 04:17:00,12.931,12.931,12.831,12.831,200000.0
2007-05-11 04:18:00,12.876,12.924,12.876,12.924,200000.0
2007-05-11 04:19:00,12.883,12.959,12.848,12.938,500000.0
2007-05-11 04:20:00,12.884,12.969,12.863,12.949,350000.0
2007-05-11 04:21:00,12.982,12.982,12.84,12.97,450000.0
2007-05-11 04:22:00,12.914,12.934,12.867,12.934,200000.0
2007-05-11 04:23:00,12.968,12.968,12.886,12.886,450000.0
2007-05-11 04:24:00,12.938,12.971,12.842,12.971,300000.0
2007-05-11 04:25:00,12.885,12.936,12.885,12.936,100000.0
2007-05-11 04:26:00,12.884,12.911,12.819,12.905,200000.0
2007-05-11 04:29:00,12.948,12.948,12.948,12.948,50000.0
2007-05-11 04:30:00,12.856,12.935,12.856,12.935,150000.0
2007-05-11 04:31:00,12.882,12.932,12.882,12.932,100000.0
2007-05-11 04:32:00,12.975,12.975,12.921,12.921,100000.0
2007-05-11 04:33:00,12.84,12.924,12.84,12.924,100000.0
2007-05-11 04:34:00,12.96,12.96,12.96,12.96,50000.0
2007-05-11 04:35:00,12.946,12.957,12.923,12.923,150000.0
2007-05-11 04:36:00,12.914,12.969,12.845,12.845,400000.0
2007-05-11 04:37:00,12.881,12.949,12.863,12.863,350000.0
2007-05-11 04:38:00,12.975,12.975,12.943,12.943,100000.0
2007-05-11 04:39:00,12.95,12.95,12.817,12.926,250000.0
2007-05-11 04:40:00,12.977,13.005,12.907,13.003,400000.0
2007-05-11 04:41:00,12.908,12.963,12.861,12.963,250000.0
2007-05-11 04:42:00,12.889,12.889,12.889,12.889,50000.0
2007-05-11 04:44:00,12.936,12.936,12.893,12.893,150000.0
2007-05-11 04:45:00,12.931,12.931,12.897,12.897,100000.0
2007-05-11 04:46:00,12.953,12.953,12.854,12.866,200000.0
2007-05-11 04:48:00,12.925,12.963,12.925,12.963,150000.0
2007-05-11 04:49:00,12.971,12.971,12.971,12.971,50000.0
2007-05-11 04:50:00,12.861,12.938,12.854,12.924,250000.0
2007-05-11 04:51:00,12.877,12.877,12.839,12.839,100000.0
2007-05-11 04:52:00,12.945,12.945,12.945,12.945,50000.0
2007-05-11 04:54:00,12.856,12.965,12.856,12.89,300000.0
2007-05-11 04:55:00,12.962,12.962,12.94,12.94,100000.0
2007-05-11 04:56:00,12.854,12.897,12.854,12.897,100000.0
2007-05-11 04:57:00,12.808,12.956,12.808,12.856,450000.0
2007-05-11 04:58:00,12.929,12.959,12.869,12.927,250000.0
2007-05-11 04:59:00,12.823,12.921,12.823,12.847,300000.0
2007-05-11 05:00:00,12.976,12.978,12.833,12.833,500000.0
2007-05-11 05:01:00,12.895,13.007,12.871,12.903,450000.0
2007-05-11 05:02:00,12.875,12.948,12.857,12.909,600000.0
2007-05-11 05:03:00,12.896,12.969,12.896,12.931,200000.0
2007-05-11 05:04:00,12.873,12.967,12.861,12.861,300000.0
2007-05-11 05:05:00,12.94,12.97,12.891,12.891,300000.0
2007-05-11 05:06:00,12.905,12.989,12.859,12.859,400000.0
2007-05-11 05:07:00,12.935,12.936,12.881,12.925,200000.0
2007-05-11 05:08:00,12.969,13.003,12.87,12.962,400000.0
2007-05-11 05:09:00,12.989,12.994,12.963,12.963,250000.0
2007-05-11 05:10:00,12.941,12.941,12.882,12.905,300000.0
2007-05-11 05:11:00,12.877,13.008,12.877,13.0,500000.0
2007-05-11 05:12:00,12.894,12.971,12.892,12.97,250000.0
2007-05-11 05:13:00,12.954,13.001,12.902,12.947,550000.0
2007-05-11 05:14:00,12.936,12.978,12.826,12.826,350000.0
2007-05-11 05:15:00,12.972,13.037,12.909,12.988,300000.0
2007-05-11 05:16:00,12.93,12.93,12.891,12.891,100000.0
2007-05-11 05:18:00,12.914,12.994,12.902,12.981,250000.0
2007-05-11 05:20:00,13.014,13.014,12.905,12.905,350000.0
2007-05-11 05:21:00,12.99,13.022,12.946,12.946,150000.0
2007-05-11 05:22:00,12.931,12.96,12.931,12.96,100000.0
2007-05-11 05:23:00,12.982,13.033,12.942,13.012,350000.0
2007-05-11 05:24:00,12.911,12.96,12.891,12.96,300000.0
2007-05-11 05:25:00,12.934,12.934,12.934,12.934,50000.0
2007-05-11 05:26:00,12.916,12.98,12.911,12.918,300000.0
2007-05-11 05:27:00,12.961,12.961,12.948,12.948,100000.0
2007-05-11 05:28:00,12.92,12.981,12.871,12.929,700000.0
2007-05-11 05:29:00,12.918,12.999,12.879,12.966,300000.0
2007-05-11 05:30:00,12.899,13.016,12.899,13.016,150000.0
2007-05-11 05:31:00,12.964,12.964,12.964,12.964,50000.0
2007-05-11 05:32:00,12.952,12.993,12.927,12.927,150000.0
2007-05-11 05:33:00,12.968,12.972,12.876,12.88,300000.0
2007-05-11 05:34:00,12.952,13.001,12.903,12.974,350000.0
2007-05-11 05:35:00,13.011,13.06,12.902,12.902,350000.0
2007-05-11 05:36:00,12.863,12.954,12.863,12.954,200000.0
2007-05-11 05:37:00,12.987,13.016,12.916,13.015,450000.0
2007-05-11 05:38:00,12.958,12.995,12.938,12.953,350000.0
2007-05-11 05:39:00,12.923,12.989,12.871,12.94,550000.0
2007-05-11 05:40:00,12.899,13.0,12.899,12.937,250000.0
2007-05-11 05:41:00,12.876,13.027,12.876,12.896,400000.0
2007-05-11 05:42:00,12.99,13.02,12.949,13.009,200000.0
2007-05-11 05:43:00,12.979,12.979,12.873,12.873,150000.0
2007-05-11 05:44:00,12.923,13.006,12.894,12.985,250000.0
2007-05-11 05:45:00,12.931,12.931,12.908,12.924,250000.0
2007-05-11 05:46:00,12.917,12.958,12.894,12.895,250000.0
2007-05-11 05:47:00,12.997,13.016,12.839,13.016,350000.0
2007-05-11 05:48:00,13.01,13.046,12.916,12.968,450000.0
2007-05-11 05:49:00,12.928,12.928,12.928,12.928,50000.0
2007-05-11 05:50:00,12.916,13.063,12.916,12.976,450000.0
2007-05-11 05:51:00,12.849,13.007,12.849,12.962,400000.0
2007-05-11 05:52:00,12.876,13.024,12.876,12.925,250000.0
2007-05-11 05:53:00,12.87,12.977,12.87,12.881,400000.0
2007-05-11 05:54:00,12.955,12.99,12.932,12.99,150000.0
2007-05-11 05:55:00,12.921,13.026,12.903,12.903,250000.0
2007-05-11 05:56:00,12.939,12.944,12.939,12.944,100000.0
2007-05-11 05:57:00,12.912,12.999,12.865,12.876,350000.0
2007-05-11 05:58:00,12.96,12.96,12.909,12.909,100000.0
2007-05-11 05:59:00,12.877,12.957,12.877,12.957,150000.0
2007-05-11 06:00:00,12.877,12.993,12.853,12.954,350000.0
2007-05-11 06:01:00,12.888,12.992,12.888,12.951,400000.0
2007-05-11 06:02:00,12.953,12.953,12.953,12.953,50000.0
2007-05-11 06:03:00,12.874,12.988,12.874,12.974,400000.0
2007-05-11 06:04:00,12.929,13.039,12.924,13.003,550000.0
2007-05-11 06:05:00,12.922,13.01,12.922,12.994,150000.0
2007-05-11 06:06:00,12.991,13.04,12.89,13.04,450000.0
2007-05-11 06:09:00,12.921,12.939,12.921,12.939,100000.0
2007-05-11 06:10:00,12.963,13.024,12.902,12.902,200000.0
2007-05-11 06:11:00,12.966,13.011,12.935,13.011,300000.0
2007-05-11 06:12:00,12.893,13.013,12.893,13.013,250000.0
2007-05-11 06:13:00,12.986,13.03,12.926,13.03,200000.0
2007-05-11 06:14:00,12.898,12.967,12.887,12.902,500000.0
2007-05-11 06:15:00,12.923,12.99,12.917,12.971,300000.0
2007-05-11 06:16:00,12.995,13.018,12.921,12.922,250000.0
2007-05-11 06:17:00,13.026,13.037,12.887,12.936,350000.0
2007-05-11 06:18:00,13.005,13.005,12.866,13.005,600000.0
2007-05-11 06:19:00,12.918,13.037,12.918,13.037,100000.0
2007-05-11 06:20:00,13.011,13.011,12.989,12.989,100000.0
2007-05-11 06:21:00,12.986,12.996,12.887,12.887,300000.0
2007-05-11 06:22:00,12.917,13.042,12.917,13.004,150000.0
2007-05-11 06:24:00,12.989,13.015,12.887,12.92,350000.0
2007-05-11 06:25:00,12.933,13.015,12.933,12.989,300000.0
2007-05-11 06:27:00,12.939,13.037,12.939,13.037,100000.0
2007-05-11 06:28:00,12.884,12.884,12.884,12.884,50000.0
2007-05-11 06:29:00,12.881,13.015,12.881,12.92,250000.0
2007-05-11 06:30:00,12.973,13.016,12.953,13.007,250000.0
2007-05-11 06:31:00,12.904,12.904,12.904,12.904,50000.0
2007-05-11 06:32:00,12.958,13.03,12.938,12.958,400000.0
2007-05-11 06:33:00,13.015,13.015,12.945,12.986,200000.0
2007-05-11 06:34:00,12.961,13.022,12.89,12.89,400000.0
2007-05-11 06:35:00,13.027,13.037,12.948,13.02,450000.0
2007-05-11 06:36:00,13.035,13.035,12.899,12.99,350000.0
2007-05-11 06:37:00,12.864,12.995,12.863,12.904,450000.0
2007-05-11 06:38:00,13.017,13.017,12.859,12.987,350000.0
2007-05-11 06:39:00,13.022,13.022,12.916,13.015,350000.0
2007-05-11 06:40:00,12.993,13.031,12.912,13.006,450000.0
2007-05-11 06:41:00,12.984,13.042,12.925,13.042,300000.0
2007-05-11 06:42:00,12.988,13.012,12.911,12.929,500000.0
2007-05-11 06:43:00,12.964,13.008,12.964,13.008,300000.0
2007-05-11 06:44:00,12.98,13.019,12.939,13.006,450000.0
2007-05-11 06:45:00,13.009,13.009,12.909,13.003,400000.0
2007-05-11 06:46:00,13.013,13.054,12.928,13.027,350000.0
2007-05-11 06:47:00,12.974,12.981,12.865,12.865,400000.0
2007-05-11 06:48:00,12.988,13.027,12.905,12.966,450000.0
2007-05-11 06:49:00,12.94,13.001,12.883,12.991,500000.0
2007-05-11 06:50:00,12.903,13.047,12.903,13.047,350000.0
2007-05-11 06:51:00,12.985,13.011,12.945,12.972,450000.0
2007-05-11 06:52:00,12.945,12.945,12.945,12.945,50000.0
2007-05-11 06:53:00,12.998,13.037,12.931,12.981,400000.0
2007-05-11 06:54:00,13.003,13.037,12.888,13.037,150000.0
2007-05-11 06:55:00,12.958,12.982,12.86,12.86,300000.0
2007-05-11 06:56:00,12.977,13.014,12.919,13.005,300000.0
2007-05-11 06:57:00,12.905,12.991,12.877,12.901,400000.0
2007-05-11 06:58:00,12.983,12.994,12.881,12.986,350000.0
2007-05-11 06:59:00,12.986,13.014,12.92,13.014,500000.0
2007-05-11 07:00:00,12.935,13.019,12.866,12.949,650000.0
2007-05-11 07:01:00,12.981,13.004,12.872,12.896,450000.0
2007-05-11 07:02:00,12.916,12.996,12.916,12.996,250000.0
2007-05-11 07:03:00,12.944,12.975,12.914,12.975,150000.0
2007-05-11 07:04:00,12.911,12.911,12.886,12.886,100000.0
2007-05-11 07:05:00,12.912,13.014,12.899,13.0,400000.0
2007-05-11 07:07:00,12.994,12.994,12.994,12.994,50000.0
2007-05-11 07:08:00,12.931,12.931,12.931,12.931,50000.0
2007-05-11 07:09:00,12.974,12.974,12.911,12.971,250000.0
2007-05-11 07:10:00,12.918,13.008,12.909,12.973,350000.0
2007-05-11 07:11:00,12.919,12.986,12.919,12.986,100000.0
2007-05-11 07:12:00,13.004,13.004,13.001,13.001,100000.0
2007-05-11 07:13:00,12.963,12.963,12.963,12.963,50000.0
2007-05-11 07:14:00,12.969,12.969,12.969,12.969,50000.0
2007-05-11 07:15:00,12.873,12.956,12.857,12.956,300000.0
2007-05-11 07:16:00,12.927,13.014,12.889,12.971,400000.0
2007-05-11 07:17:00,12.889,12.894,12.889,12.894,100000.0
2007-05-11 07:18:00,13.031,13.031,12.96,12.96,150000.0
2007-05-11 07:19:00,12.949,12.949,12.906,12.906,100000.0
2007-05-11 07:20:00,13.006,13.006,12.916,13.001,500000.0
2007-05-11 07:21:00,12.984,13.018,12.902,13.018,450000.0
2007-05-11 07:22:00,12.989,13.002,12.913,12.997,300000.0
2007-05-11 07:23:00,12.911,13.013,12.894,12.971,250000.0
2007-05-11 07:24:00,12.928,12.928,12.894,12.894,100000.0
2007-05-11 07:25:00,12.969,13.003,12.969,13.003,100000.0
2007-05-11 07:26:00,12.884,13.001,12.879,12.884,350000.0
2007-05-11 07:27:00,12.988,12.988,12.879,12.917,300000.0
2007-05-11 07:28:00,12.978,13.029,12.942,12.942,250000.0
2007-05-11 07:29:00,12.961,13.028,12.918,12.918,250000.0
2007-05-11 07:30:00,12.925,12.994,12.904,12.994,300000.0
2007-05-11 07:31:00,12.93,12.93,12.93,12.93,50000.0
2007-05-11 07:32:00,12.978,12.978,12.978,12.978,50000.0
2007-05-11 07:33:00,13.013,13.032,12.944,13.007,400000.0
2007-05-11 07:34:00,13.011,13.011,12.852,12.917,350000.0
2007-05-11 07:35:00,12.863,12.976,12.863,12.97,300000.0
2007-05-11 07:36:00,12.933,13.029,12.913,12.948,650000.0
2007-05-11 07:37:00,12.849,12.973,12.849,12.949,450000.0
2007-05-11 07:38:00,12.958,12.958,12.935,12.935,100000.0
2007-05-11 07:39:00,12.966,12.978,12.884,12.978,350000.0
2007-05-11 07:40:00,12.937,12.984,12.868,12.976,450000.0
2007-05-11 07:41:00,12.933,12.998,12.888,12.888,400000.0
2007-05-11 07:42:00,12.976,12.976,12.928,12.968,150000.0
2007-05-11 07:44:00,12.928,12.968,12.876,12.968,400000.0
2007-05-11 07:45:00,12.971,13.006,12.874,12.97,350000.0
2007-05-11 07:46:00,12.994,13.018,12.899,13.01,450000.0
2007-05-11 07:48:00,12.969,13.053,12.967,13.016,400000.0
2007-05-11 07:49:00,12.893,12.989,12.893,12.956,250000.0
2007-05-11 07:51:00,12.93,13.022,12.918,13.016,500000.0
2007-05-11 07:52:00,13.006,13.006,12.861,13.004,450000.0
2007-05-11 07:53:00,12.922,13.005,12.922,13.001,250000.0
2007-05-11 07:54:00,12.964,13.045,12.923,12.99,250000.0
2007-05-11 07:55:00,12.899,12.984,12.899,12.931,250000.0
2007-05-11 07:56:00,13.013,13.013,12.882,12.922,300000.0
2007-05-11 07:57:00,12.866,13.004,12.866,12.97,400000.0
2007-05-11 07:58:00,12.884,12.97,12.879,12.97,350000.0
2007-05-11 07:59:00,12.938,13.004,12.882,12.892,250000.0
2007-05-11 08:00:00,12.994,13.057,12.931,12.969,700000.0
2007-05-11 08:01:00,12.896,13.004,12.884,12.976,400000.0
2007-05-11 08:02:00,12.882,12.997,12.868,12.919,650000.0
2007-05-11 08:03:00,12.891,12.961,12.891,12.957,400000.0
2007-05-11 08:04:00,13.003,13.003,12.877,12.91,400000.0
2007-05-11 08:05:00,12.898,12.99,12.874,12.923,500000.0
2007-05-11 08:06:00,12.906,12.979,12.893,12.893,250000.0
2007-05-11 08:07:00,13.017,13.053,12.913,12.924,500000.0
2007-05-11 08:08:00,12.856,12.998,12.856,12.919,400000.0
2007-05-11 08:09:00,13.032,13.032,12.907,13.012,250000.0
2007-05-11 08:10:00,12.882,12.995,12.857,12.976,450000.0
2007-05-11 08:11:00,12.966,12.966,12.866,12.957,250000.0
2007-05-11 08:12:00,12.913,12.986,12.884,12.963,250000.0
2007-05-11 08:13:00,12.92,13.005,12.908,13.003,400000.0
2007-05-11 08:14:00,13.017,13.017,12.872,12.985,550000.0
2007-05-11 08:15:00,12.91,13.066,12.91,12.921,450000.0
2007-05-11 08:16:00,12.992,13.026,12.923,12.938,350000.0
2007-05-11 08:17:00,12.966,13.04,12.938,12.938,400000.0
2007-05-11 08:18:00,12.957,12.991,12.908,12.967,400000.0
2007-05-11 08:19:00,12.882,12.976,12.857,12.884,400000.0
2007-05-11 08:20:00,12.975,12.996,12.866,12.933,400000.0
2007-05-11 08:21:00,12.878,13.039,12.858,13.005,500000.0
2007-05-11 08:22:00,12.954,12.976,12.913,12.951,350000.0
2007-05-11 08:23:00,12.875,12.984,12.832,12.966,400000.0
2007-05-11 08:24:00,12.909,12.944,12.837,12.837,400000.0
2007-05-11 08:25:00,12.911,12.968,12.885,12.968,300000.0
2007-05-11 08:26:00,12.962,12.962,12.863,12.863,350000.0
2007-05-11 08:27:00,12.952,12.952,12.822,12.877,400000.0
2007-05-11 08:28:00,12.974,12.974,12.858,12.923,450000.0
2007-05-11 08:29:00,12.86,12.93,12.817,12.894,350000.0
2007-05-11 08:30:00,12.805,12.952,12.805,12.952,450000.0
2007-05-11 08:31:00,12.865,12.969,12.865,12.891,350000.0
2007-05-11 08:32:00,12.902,12.965,12.832,12.949,550000.0
2007-05-11 08:33:00,12.831,12.922,12.831,12.867,500000.0
2007-05-11 08:34:00,12.835,12.909,12.779,12.884,350000.0
2007-05-11 08:35:00,12.854,13.004,12.843,12.843,550000.0
2007-05-11 08:36:00,12.925,12.956,12.846,12.956,350000.0
2007-05-11 08:37:00,12.885,12.97,12.885,12.93,350000.0
2007-05-11 08:38:00,12.909,12.983,12.833,12.865,550000.0
2007-05-11 08:39:00,12.876,12.893,12.852,12.866,400000.0
2007-05-11 08:40:00,12.966,13.005,12.869,12.893,400000.0
2007-05-11 08:41:00,12.914,13.025,12.91,13.025,500000.0
2007-05-11 08:42:00,12.999,13.03,12.929,12.929,400000.0
2007-05-11 08:43:00,12.856,13.006,12.856,12.995,550000.0
2007-05-11 08:44:00,12.903,12.98,12.89,12.98,350000.0
2007-05-11 08:45:00,12.996,13.013,12.888,13.008,500000.0
2007-05-11 08:46:00,13.0,13.036,12.902,12.997,500000.0
2007-05-11 08:47:00,12.971,13.025,12.881,12.95,550000.0
2007-05-11 08:48:00,12.89,12.946,12.89,12.927,450000.0
2007-05-11 08:49:00,12.971,12.997,12.859,12.937,500000.0
2007-05-11 08:50:00,12.855,12.997,12.855,12.96,300000.0
2007-05-11 08:51:00,12.945,12.993,12.855,12.936,400000.0
2007-05-11 08:52:00,12.878,12.944,12.85,12.922,250000.0
2007-05-11 08:53:00,12.964,12.971,12.887,12.959,400000.0
2007-05-11 08:54:00,12.976,12.976,12.87,12.949,350000.0
2007-05-11 08:55:00,12.92,12.976,12.845,12.945,350000.0
2007-05-11 08:56:00,12.965,12.965,12.779,12.823,400000.0
2007-05-11 08:57:00,12.894,12.951,12.819,12.917,550000.0
2007-05-11 08:58:00,12.834,12.954,12.834,12.887,500000.0
2007-05-11 08:59:00,12.976,13.016,12.864,12.926,500000.0
2007-05-11 09:00:00,12.927,12.976,12.789,12.789,550000.0
2007-05-11 09:01:00,12.888,12.983,12.888,12.95,250000.0
2007-05-11 09:02:00,12.829,12.926,12.829,12.865,550000.0
2007-05-11 09:03:00,12.881,12.935,12.812,12.812,300000.0
2007-05-11 09:04:00,12.921,12.993,12.821,12.821,400000.0
2007-05-11 09:05:00,12.906,12.942,12.832,12.832,400000.0
2007-05-11 09:06:00,12.908,12.959,12.827,12.827,300000.0
2007-05-11 09:07:00,12.869,12.939,12.869,12.939,100000.0
2007-05-11 09:08:00,12.876,12.997,12.859,12.932,550000.0
2007-05-11 09:09:00,12.825,12.981,12.825,12.87,450000.0
2007-05-11 09:10:00,12.948,12.96,12.839,12.925,350000.0
2007-05-11 09:11:00,12.925,12.937,12.855,12.856,550000.0
2007-05-11 09:12:00,12.926,12.993,12.841,12.844,550000.0
2007-05-11 09:13:00,12.854,12.87,12.803,12.87,250000.0
2007-05-11 09:14:00,12.81,12.944,12.81,12.89,400000.0
2007-05-11 09:15:00,12.875,12.961,12.849,12.937,350000.0
2007-05-11 09:16:00,12.868,12.957,12.825,12.868,350000.0
2007-05-11 09:17:00,12.835,12.968,12.835,12.937,350000.0
2007-05-11 09:18:00,12.908,12.944,12.831,12.901,400000.0
2007-05-11 09:19:00,12.947,12.959,12.902,12.924,300000.0
2007-05-11 09:20:00,12.881,12.994,12.859,12.874,450000.0
2007-05-11 09:21:00,12.911,12.977,12.845,12.977,550000.0
2007-05-11 09:22:00,12.916,12.981,12.873,12.981,250000.0
2007-05-11 09:23:00,12.851,13.032,12.839,12.936,450000.0
2007-05-11 09:24:00,12.819,12.949,12.819,12.916,400000.0
2007-05-11 09:25:00,12.975,12.985,12.861,12.873,350000.0
2007-05-11 09:26:00,12.894,13.012,12.849,12.965,350000.0
2007-05-11 09:27:00,12.995,12.998,12.884,12.884,350000.0
2007-05-11 09:28:00,12.979,12.991,12.874,12.991,450000.0
2007-05-11 09:29:00,12.97,13.02,12.92,13.02,500000.0
2007-05-11 09:30:00,12.873,13.008,12.866,12.912,400000.0
2007-05-11 09:31:00,12.844,12.979,12.832,12.908,500000.0
2007-05-11 09:32:00,12.916,13.01,12.87,13.01,400000.0
2007-05-11 09:33:00,12.89,12.988,12.888,12.889,500000.0
2007-05-11 09:34:00,12.923,12.962,12.845,12.962,300000.0
2007-05-11 09:35:00,12.872,12.984,12.872,12.984,350000.0
2007-05-11 09:36:00,12.919,12.967,12.825,12.825,500000.0
2007-05-11 09:37:00,12.943,12.982,12.837,12.942,400000.0
2007-05-11 09:38:00,12.868,12.949,12.81,12.93,450000.0
2007-05-11 09:39:00,12.992,12.992,12.823,12.942,500000.0
2007-05-11 09:40:00,12.832,12.954,12.791,12.826,550000.0
2007-05-11 09:41:00,12.845,12.943,12.835,12.943,550000.0
2007-05-11 09:42:00,12.958,12.958,12.867,12.946,400000.0
2007-05-11 09:43:00,12.893,13.034,12.877,12.942,350000.0
2007-05-11 09:44:00,12.854,12.954,12.854,12.867,350000.0
2007-05-11 09:45:00,12.894,12.968,12.849,12.968,500000.0
2007-05-11 09:46:00,12.852,12.949,12.844,12.907,350000.0
2007-05-11 09:47:00,12.858,12.943,12.854,12.888,400000.0
2007-05-11 09:48:00,12.997,12.997,12.863,12.915,450000.0
2007-05-11 09:49:00,12.926,12.976,12.808,12.851,350000.0
2007-05-11 09:50:00,12.897,12.993,12.842,12.853,500000.0
2007-05-11 09:51:00,12.94,12.955,12.866,12.867,350000.0
2007-05-11 09:52:00,12.963,12.963,12.837,12.919,250000.0
2007-05-11 09:53:00,12.853,12.957,12.853,12.867,400000.0
2007-05-11 09:54:00,12.978,12.978,12.839,12.946,350000.0
2007-05-11 09:55:00,12.921,12.993,12.875,12.902,400000.0
2007-05-11 09:56:00,12.856,12.972,12.824,12.95,400000.0
2007-05-11 09:57:00,12.866,12.956,12.826,12.924,500000.0
2007-05-11 09:58:00,12.872,12.962,12.823,12.931,400000.0
2007-05-11 09:59:00,12.858,12.966,12.81,12.95,450000.0
2007-05-11 10:00:00,12.953,12.953,12.834,12.94,550000.0
2007-05-11 10:01:00,12.927,12.959,12.812,12.91,500000.0
2007-05-11 10:02:00,12.875,12.999,12.875,12.95,350000.0
2007-05-11 10:03:00,12.941,12.948,12.842,12.875,400000.0
2007-05-11 10:04:00,12.945,12.954,12.857,12.88,400000.0
2007-05-11 10:05:00,12.82,12.961,12.82,12.961,400000.0
2007-05-11 10:06:00,12.895,12.962,12.84,12.962,450000.0
2007-05-11 10:07:00,12.876,12.95,12.821,12.929,400000.0
2007-05-11 10:08:00,12.901,12.979,12.838,12.869,650000.0
2007-05-11 10:09:00,12.961,12.963,12.821,12.956,450000.0
2007-05-11 10:11:00,12.978,12.978,12.84,12.849,500000.0
2007-05-11 10:12:00,12.936,12.995,12.873,12.942,350000.0
2007-05-11 10:13:00,12.897,12.95,12.838,12.853,500000.0
2007-05-11 10:14:00,12.924,12.962,12.844,12.849,400000.0
2007-05-11 10:15:00,12.965,12.977,12.877,12.942,350000.0
2007-05-11 10:16:00,12.853,12.987,12.853,12.951,400000.0
2007-05-11 10:17:00,12.896,12.937,12.859,12.865,400000.0
2007-05-11 10:18:00,12.799,12.975,12.793,12.975,450000.0
2007-05-11 10:19:00,12.903,12.984,12.861,12.896,400000.0
2007-05-11 10:20:00,12.909,12.956,12.905,12.905,550000.0
2007-05-11 10:21:00,12.967,13.016,12.954,12.996,400000.0
2007-05-11 10:22:00,12.858,13.029,12.858,12.944,400000.0
2007-05-11 10:23:00,12.969,13.014,12.879,12.967,450000.0
2007-05-11 10:24:00,12.973,13.013,12.85,13.013,900000.0
2007-05-11 10:25:00,12.861,12.974,12.836,12.934,700000.0
2007-05-11 10:26:00,12.973,12.973,12.864,12.864,350000.0
2007-05-11 10:27:00,12.949,13.012,12.879,13.012,450000.0
2007-05-11 10:28:00,12.989,12.989,12.823,12.886,350000.0
2007-05-11 10:29:00,12.984,13.026,12.872,12.964,900000.0
2007-05-11 10:30:00,12.899,12.996,12.873,12.917,400000.0
2007-05-11 10:31:00,12.835,12.945,12.835,12.903,350000.0
2007-05-11 10:32:00,12.911,12.974,12.849,12.973,700000.0
2007-05-11 10:33:00,12.983,13.013,12.918,13.013,400000.0
2007-05-11 10:34:00,13.036,13.064,12.914,12.985,500000.0
2007-05-11 10:35:00,12.917,13.027,12.902,12.961,400000.0
2007-05-11 10:36:00,12.925,13.046,12.907,13.046,500000.0
2007-05-11 10:37:00,13.038,13.038,12.885,12.918,400000.0
2007-05-11 10:38:00,12.884,13.028,12.884,12.99,400000.0
2007-05-11 10:39:00,12.97,13.01,12.846,12.866,650000.0
2007-05-11 10:40:00,13.016,13.019,12.896,13.019,550000.0
2007-05-11 10:41:00,12.989,13.004,12.882,12.904,350000.0
2007-05-11 10:42:00,12.979,13.06,12.908,12.973,750000.0
2007-05-11 10:43:00,13.0,13.043,12.877,12.916,400000.0
2007-05-11 10:44:00,12.955,13.002,12.867,12.969,900000.0
2007-05-11 10:45:00,12.997,13.027,12.898,12.98,350000.0
2007-05-11 10:46:00,12.984,13.038,12.911,13.026,400000.0
2007-05-11 10:47:00,12.985,13.01,12.89,12.89,350000.0
2007-05-11 10:48:00,12.942,13.045,12.896,13.0,450000.0
2007-05-11 10:49:00,12.966,12.966,12.815,12.823,600000.0
2007-05-11 10:50:00,12.945,13.006,12.899,12.902,800000.0
2007-05-11 10:51:00,13.012,13.059,12.908,12.991,550000.0
2007-05-11 10:52:00,12.976,13.068,12.884,12.961,950000.0
2007-05-11 10:53:00,12.964,12.996,12.857,12.9,500000.0
2007-05-11 10:54:00,12.949,12.983,12.864,12.884,700000.0
2007-05-11 10:55:00,12.958,13.043,12.893,12.92,800000.0
2007-05-11 10:56:00,12.965,13.031,12.886,13.002,400000.0
2007-05-11 10:57:00,12.967,13.032,12.889,12.966,450000.0
2007-05-11 10:58:00,12.897,12.965,12.832,12.932,350000.0
2007-05-11 10:59:00,12.979,13.018,12.835,12.835,450000.0
2007-05-11 11:00:00,12.948,13.032,12.876,12.876,350000.0
2007-05-11 11:01:00,12.865,12.992,12.865,12.953,500000.0
2007-05-11 11:02:00,12.998,12.998,12.844,12.904,400000.0
2007-05-11 11:03:00,12.874,12.98,12.802,12.888,550000.0
2007-05-11 11:04:00,12.969,12.989,12.892,12.967,400000.0
2007-05-11 11:05:00,12.856,12.995,12.856,12.861,550000.0
2007-05-11 11:06:00,12.957,12.977,12.859,12.859,350000.0
2007-05-11 11:07:00,12.892,12.944,12.829,12.936,450000.0
2007-05-11 11:08:00,12.851,12.955,12.838,12.953,350000.0
2007-05-11 11:09:00,12.95,12.962,12.851,12.962,500000.0
2007-05-11 11:10:00,12.822,13.018,12.822,12.935,400000.0
2007-05-11 11:11:00,12.944,12.99,12.865,12.964,350000.0
2007-05-11 11:12:00,12.965,12.967,12.867,12.942,300000.0
2007-05-11 11:13:00,12.94,12.969,12.809,12.956,500000.0
2007-05-11 11:14:00,12.865,12.973,12.844,12.973,400000.0
2007-05-11 11:15:00,12.864,13.002,12.863,12.907,400000.0
2007-05-11 11:16:00,12.918,12.981,12.88,12.981,500000.0
2007-05-11 11:17:00,12.966,12.976,12.866,12.966,350000.0
2007-05-11 11:18:00,12.882,12.931,12.882,12.93,350000.0
2007-05-11 11:19:00,12.852,12.963,12.828,12.963,550000.0
2007-05-11 11:20:00,12.93,12.982,12.865,12.899,400000.0
2007-05-11 11:21:00,12.975,12.975,12.847,12.943,450000.0
2007-05-11 11:22:00,12.957,12.958,12.82,12.825,400000.0
2007-05-11 11:23:00,12.835,12.959,12.835,12.837,500000.0
2007-05-11 11:24:00,12.942,13.007,12.887,12.952,550000.0
2007-05-11 11:25:00,12.876,12.979,12.871,12.871,550000.0
2007-05-11 11:26:00,12.958,12.993,12.862,12.993,400000.0
2007-05-11 11:27:00,12.862,12.991,12.862,12.991,500000.0
2007-05-11 11:28:00,12.891,12.96,12.865,12.951,350000.0
2007-05-11 11:29:00,12.904,13.001,12.877,12.905,500000.0
2007-05-11 11:30:00,12.968,12.968,12.824,12.826,500000.0
2007-05-11 11:31:00,12.962,13.022,12.894,12.981,350000.0
2007-05-11 11:32:00,12.966,12.979,12.889,12.92,450000.0
2007-05-11 11:33:00,12.847,12.974,12.847,12.949,350000.0
2007-05-11 11:34:00,12.967,12.967,12.83,12.935,400000.0
2007-05-11 11:35:00,12.966,12.966,12.811,12.882,450000.0
2007-05-11 11:36:00,12.872,12.969,12.829,12.888,550000.0
2007-05-11 11:37:00,12.847,12.932,12.808,12.928,400000.0
2007-05-11 11:38:00,12.937,12.964,12.867,12.958,400000.0
2007-05-11 11:39:00,12.909,12.984,12.872,12.889,350000.0
2007-05-11 11:40:00,12.9,12.977,12.885,12.921,400000.0
2007-05-11 11:41:00,12.853,12.943,12.853,12.894,350000.0
2007-05-11 11:42:00,12.881,13.004,12.836,13.004,500000.0
2007-05-11 11:43:00,12.984,12.988,12.884,12.988,350000.0
2007-05-11 11:44:00,12.974,12.979,12.848,12.943,450000.0
2007-05-11 11:45:00,12.873,12.956,12.863,12.944,550000.0
2007-05-11 11:46:00,12.955,13.022,12.899,12.922,400000.0
2007-05-11 11:47:00,12.95,13.016,12.863,12.971,500000.0
2007-05-11 11:48:00,12.959,12.986,12.896,12.97,400000.0
2007-05-11 11:49:00,12.946,13.021,12.881,12.938,350000.0
2007-05-11 11:50:00,12.913,12.964,12.844,12.964,350000.0
2007-05-11 11:51:00,12.827,12.941,12.827,12.936,450000.0
2007-05-11 11:52:00,12.933,13.034,12.89,13.034,450000.0
2007-05-11 11:53:00,12.855,12.994,12.855,12.898,400000.0
2007-05-11 11:54:00,12.999,13.027,12.911,12.974,550000.0
2007-05-11 11:55:00,12.93,13.012,12.891,13.012,350000.0
2007-05-11 11:56:00,12.947,13.022,12.93,12.93,350000.0
2007-05-11 11:57:00,13.008,13.026,12.915,12.967,450000.0
2007-05-11 11:58:00,12.913,13.035,12.904,13.035,350000.0
2007-05-11 11:59:00,12.98,13.001,12.881,12.932,450000.0
2007-05-11 12:00:00,12.969,12.988,12.879,12.879,350000.0
2007-05-11 12:01:00,13.033,13.069,12.935,12.949,500000.0
2007-05-11 12:02:00,13.017,13.037,12.897,12.897,400000.0
2007-05-11 12:03:00,12.9,12.942,12.9,12.926,250000.0
2007-05-11 12:04:00,12.947,13.01,12.907,12.907,350000.0
2007-05-11 12:05:00,12.989,12.989,12.854,12.904,350000.0
2007-05-11 12:06:00,12.987,13.034,12.958,13.034,350000.0
2007-05-11 12:07:00,13.031,13.049,12.92,12.972,450000.0
2007-05-11 12:08:00,13.023,13.052,12.936,13.052,450000.0
2007-05-11 12:09:00,12.901,12.997,12.901,12.948,350000.0
2007-05-11 12:10:00,13.005,13.034,12.934,12.956,400000.0
2007-05-11 12:11:00,12.89,13.009,12.875,13.004,500000.0
2007-05-11 12:12:00,12.839,12.958,12.839,12.879,350000.0
2007-05-11 12:13:00,12.942,12.983,12.875,12.95,400000.0
2007-05-11 12:14:00,12.954,12.984,12.822,12.982,400000.0
2007-05-11 12:15:00,12.921,12.997,12.866,12.903,400000.0
2007-05-11 12:16:00,12.893,12.956,12.844,12.894,400000.0
2007-05-11 12:17:00,12.946,12.982,12.946,12.973,400000.0
2007-05-11 12:18:00,12.942,12.942,12.856,12.856,450000.0
2007-05-11 12:19:00,12.894,12.977,12.849,12.878,450000.0
2007-05-11 12:20:00,12.909,12.989,12.85,12.904,500000.0
2007-05-11 12:21:00,12.951,12.999,12.886,12.945,500000.0
2007-05-11 12:22:00,12.839,12.964,12.83,12.862,450000.0
2007-05-11 12:23:00,12.972,13.024,12.868,12.868,400000.0
2007-05-11 12:24:00,12.986,12.986,12.897,12.95,600000.0
2007-05-11 12:25:00,12.966,12.976,12.843,12.873,500000.0
2007-05-11 12:26:00,12.944,12.944,12.836,12.911,450000.0
2007-05-11 12:27:00,12.94,13.004,12.885,12.951,550000.0
2007-05-11 12:28:00,12.94,12.983,12.854,12.898,500000.0
2007-05-11 12:29:00,12.937,12.99,12.906,12.981,450000.0
2007-05-11 12:30:00,12.945,12.961,12.854,12.931,350000.0
2007-05-11 12:31:00,12.928,12.942,12.879,12.929,350000.0
2007-05-11 12:32:00,12.893,12.956,12.864,12.942,400000.0
2007-05-11 12:33:00,12.92,12.981,12.847,12.847,500000.0
2007-05-11 12:34:00,12.852,12.966,12.834,12.834,450000.0
2007-05-11 12:35:00,12.952,12.952,12.829,12.829,350000.0
2007-05-11 12:36:00,12.988,12.988,12.835,12.919,350000.0
2007-05-11 12:37:00,12.962,12.992,12.878,12.878,500000.0
2007-05-11 12:38:00,12.945,12.975,12.853,12.91,450000.0
2007-05-11 12:39:00,12.931,12.978,12.829,12.922,450000.0
2007-05-11 12:40:00,12.93,12.979,12.866,12.886,450000.0
2007-05-11 12:41:00,12.922,12.974,12.831,12.974,450000.0
2007-05-11 12:42:00,12.828,12.964,12.822,12.924,550000.0
2007-05-11 12:43:00,12.909,12.979,12.864,12.881,500000.0
2007-05-11 12:44:00,12.911,12.973,12.833,12.837,450000.0
2007-05-11 12:45:00,12.881,12.959,12.826,12.878,400000.0
2007-05-11 12:46:00,12.841,12.953,12.841,12.854,500000.0
2007-05-11 12:47:00,12.896,12.956,12.806,12.956,350000.0
2007-05-11 12:48:00,12.889,13.005,12.859,12.984,550000.0
2007-05-11 12:49:00,12.92,13.003,12.894,12.904,450000.0
2007-05-11 12:50:00,12.899,13.0,12.899,12.943,400000.0
2007-05-11 12:51:00,12.912,12.961,12.851,12.866,450000.0
2007-05-11 12:52:00,12.892,13.024,12.892,12.947,500000.0
2007-05-11 12:54:00,12.963,12.992,12.877,12.924,450000.0
2007-05-11 12:55:00,12.892,12.969,12.843,12.969,450000.0
2007-05-11 12:56:00,12.925,12.965,12.813,12.862,450000.0
2007-05-11 12:57:00,12.939,12.993,12.856,12.856,400000.0
2007-05-11 12:58:00,12.901,13.003,12.871,12.879,400000.0
2007-05-11 12:59:00,12.935,12.977,12.869,12.965,450000.0
2007-05-11 13:00:00,12.961,12.987,12.87,12.906,500000.0
2007-05-11 13:01:00,12.839,12.981,12.839,12.938,400000.0
2007-05-11 13:02:00,12.911,12.984,12.894,12.923,400000.0
2007-05-11 13:03:00,12.976,13.058,12.911,12.911,450000.0
2007-05-11 13:04:00,12.936,12.993,12.863,12.863,450000.0
2007-05-11 13:05:00,12.83,12.944,12.83,12.944,400000.0
2007-05-11 13:06:00,13.002,13.002,12.859,12.985,450000.0
2007-05-11 13:07:00,13.001,13.028,12.894,12.939,500000.0
2007-05-11 13:08:00,12.922,13.015,12.906,12.913,400000.0
2007-05-11 13:09:00,13.001,13.001,12.884,12.899,450000.0
2007-05-11 13:10:00,12.966,13.012,12.88,12.924,500000.0
2007-05-11 13:11:00,12.932,13.051,12.932,12.987,400000.0
2007-05-11 13:12:00,12.989,12.992,12.89,12.893,550000.0
2007-05-11 13:13:00,13.018,13.018,12.899,12.976,450000.0
2007-05-11 13:14:00,12.886,13.015,12.886,13.0,350000.0
2007-05-11 13:15:00,12.937,13.004,12.885,12.965,400000.0
2007-05-11 13:16:00,12.964,12.964,12.848,12.953,350000.0
2007-05-11 13:17:00,12.989,13.022,12.922,13.022,450000.0
2007-05-11 13:18:00,12.881,13.033,12.881,13.008,400000.0
2007-05-11 13:19:00,12.962,13.045,12.919,12.958,400000.0
2007-05-11 13:20:00,12.941,13.02,12.911,12.976,500000.0
2007-05-11 13:21:00,12.875,12.995,12.874,12.879,350000.0
2007-05-11 13:22:00,12.91,13.016,12.9,12.934,400000.0
2007-05-11 13:23:00,12.991,13.034,12.962,12.998,350000.0
2007-05-11 13:24:00,12.978,13.04,12.902,13.04,450000.0
2007-05-11 13:25:00,13.008,13.033,12.952,13.016,350000.0
2007-05-11 13:26:00,12.975,13.034,12.91,12.999,500000.0
2007-05-11 13:27:00,12.942,13.03,12.942,12.992,500000.0
2007-05-11 13:28:00,12.966,13.023,12.879,12.919,400000.0
2007-05-11 13:29:00,13.011,13.011,12.852,12.966,350000.0
2007-05-11 13:30:00,13.001,13.001,12.885,12.895,450000.0
2007-05-11 13:31:00,12.899,12.972,12.893,12.972,450000.0
2007-05-11 13:32:00,12.958,13.026,12.893,12.893,500000.0
2007-05-11 13:33:00,12.948,13.011,12.924,12.96,350000.0
2007-05-11 13:34:00,12.914,13.083,12.914,12.969,350000.0
2007-05-11 13:35:00,12.968,13.053,12.864,13.01,550000.0
2007-05-11 13:36:00,12.978,13.066,12.927,13.014,450000.0
2007-05-11 13:37:00,12.951,13.034,12.945,13.002,350000.0
2007-05-11 13:38:00,12.976,13.059,12.946,13.059,400000.0
2007-05-11 13:39:00,13.002,13.058,12.939,13.01,500000.0
2007-05-11 13:40:00,12.985,13.026,12.903,13.018,350000.0
2007-05-11 13:41:00,12.89,13.01,12.875,13.01,400000.0
2007-05-11 13:42:00,13.015,13.015,12.923,12.981,350000.0
2007-05-11 13:43:00,13.014,13.036,12.903,13.005,500000.0
2007-05-11 13:44:00,12.927,13.067,12.897,12.977,350000.0
2007-05-11 13:45:00,12.932,13.026,12.897,13.014,400000.0
2007-05-11 13:46:00,12.944,13.021,12.911,12.962,450000.0
2007-05-11 13:47:00,13.035,13.043,12.966,12.966,500000.0
2007-05-11 13:48:00,13.016,13.069,12.95,12.992,400000.0
2007-05-11 13:49:00,12.917,13.038,12.917,13.014,350000.0
2007-05-11 13:50:00,12.946,13.019,12.941,12.953,450000.0
2007-05-11 13:51:00,13.047,13.071,12.956,12.956,350000.0
2007-05-11 13:52:00,13.033,13.048,12.919,13.037,350000.0
2007-05-11 13:53:00,12.947,13.077,12.923,12.981,450000.0
2007-05-11 13:54:00,13.002,13.057,12.951,13.057,400000.0
2007-05-11 13:55:00,12.991,13.038,12.982,13.019,350000.0
2007-05-11 13:56:00,12.949,13.011,12.878,13.011,400000.0
2007-05-11 13:57:00,12.968,13.036,12.927,12.927,400000.0
2007-05-11 13:58:00,12.93,13.053,12.93,13.053,350000.0
2007-05-11 13:59:00,12.951,13.046,12.904,13.046,450000.0
2007-05-11 14:00:00,13.026,13.046,12.949,12.998,350000.0
2007-05-11 14:01:00,12.977,13.047,12.901,13.047,400000.0
2007-05-11 14:02:00,13.066,13.072,12.962,12.989,350000.0
2007-05-11 14:03:00,13.025,13.049,12.973,13.049,350000.0
2007-05-11 14:04:00,12.969,13.079,12.969,13.076,350000.0
2007-05-11 14:05:00,13.032,13.042,12.898,12.962,400000.0
2007-05-11 14:06:00,13.034,13.066,12.974,13.058,300000.0
2007-05-11 14:07:00,13.001,13.04,12.92,13.015,400000.0
2007-05-11 14:08:00,12.964,13.046,12.924,13.0,400000.0
2007-05-11 14:09:00,12.932,13.095,12.924,12.981,550000.0
2007-05-11 14:10:00,12.938,13.056,12.938,12.997,350000.0
2007-05-11 14:11:00,13.01,13.044,12.934,13.044,400000.0
2007-05-11 14:12:00,13.053,13.063,13.011,13.055,450000.0
2007-05-11 14:13:00,13.007,13.01,12.894,12.929,350000.0
2007-05-11 14:14:00,12.908,13.039,12.89,12.985,500000.0
2007-05-11 14:15:00,12.91,13.044,12.91,13.044,500000.0
2007-05-11 14:16:00,12.941,13.048,12.927,12.977,450000.0
2007-05-11 14:17:00,12.993,13.025,12.933,12.966,450000.0
2007-05-11 14:18:00,12.964,13.095,12.964,13.04,400000.0
2007-05-11 14:19:00,12.983,13.037,12.887,13.037,500000.0
2007-05-11 14:20:00,12.95,13.042,12.95,12.964,350000.0
2007-05-11 14:21:00,12.94,13.048,12.886,12.984,450000.0
2007-05-11 14:22:00,13.023,13.049,12.914,13.049,450000.0
2007-05-11 14:23:00,12.988,13.062,12.976,12.995,400000.0
2007-05-11 14:24:00,13.044,13.066,12.963,13.032,400000.0
2007-05-11 14:25:00,12.964,13.007,12.933,12.938,350000.0
2007-05-11 14:26:00,12.956,13.031,12.912,12.951,350000.0
2007-05-11 14:27:00,12.992,13.012,12.936,12.976,400000.0
2007-05-11 14:28:00,12.992,13.022,12.934,12.985,400000.0
2007-05-11 14:29:00,13.001,13.054,12.922,13.042,350000.0
2007-05-11 14:30:00,13.02,13.083,12.949,13.062,400000.0
2007-05-11 14:31:00,12.991,13.085,12.954,13.04,400000.0
2007-05-11 14:32:00,12.96,13.058,12.96,13.037,400000.0
2007-05-11 14:33:00,13.01,13.1,13.005,13.095,400000.0
2007-05-11 14:34:00,13.028,13.122,12.962,12.999,450000.0
2007-05-11 14:35:00,13.07,13.083,13.008,13.008,350000.0
2007-05-11 14:36:00,12.982,13.043,12.94,13.043,450000.0
2007-05-11 14:37:00,13.002,13.079,12.934,13.079,550000.0
2007-05-11 14:38:00,13.011,13.061,12.975,13.061,450000.0
2007-05-11 14:39:00,13.034,13.081,12.955,13.05,550000.0
2007-05-11 14:40:00,12.996,13.032,12.93,12.968,400000.0
2007-05-11 14:41:00,12.955,13.035,12.942,13.027,550000.0
2007-05-11 14:42:00,12.905,13.035,12.905,13.019,400000.0
2007-05-11 14:43:00,13.018,13.067,12.905,13.067,500000.0
2007-05-11 14:44:00,12.955,13.029,12.922,13.029,450000.0
2007-05-11 14:45:00,12.996,13.042,12.952,13.017,400000.0
2007-05-11 14:46:00,13.009,13.057,12.975,12.979,350000.0
2007-05-11 14:47:00,13.001,13.069,12.933,13.062,350000.0
2007-05-11 14:48:00,13.029,13.081,12.98,13.059,400000.0
2007-05-11 14:49:00,13.093,13.143,12.96,12.979,500000.0
2007-05-11 14:50:00,13.017,13.104,12.966,12.966,400000.0
2007-05-11 14:51:00,13.09,13.099,13.014,13.074,350000.0
2007-05-11 14:52:00,13.091,13.125,13.037,13.062,450000.0
2007-05-11 14:53:00,13.007,13.082,12.979,13.061,400000.0
2007-05-11 14:54:00,12.955,13.108,12.955,13.011,550000.0
2007-05-11 14:55:00,13.064,13.11,12.99,12.99,450000.0
2007-05-11 14:56:00,13.098,13.109,12.968,13.083,550000.0
2007-05-11 14:57:00,13.09,13.129,13.019,13.051,350000.0
2007-05-11 14:58:00,13.051,13.127,13.006,13.082,400000.0
2007-05-11 14:59:00,13.073,13.161,13.029,13.141,550000.0
2007-05-11 15:00:00,13.03,13.194,13.03,13.114,450000.0
2007-05-11 15:01:00,13.145,13.18,13.041,13.107,450000.0
2007-05-11 15:02:00,13.066,13.177,13.028,13.106,450000.0
2007-05-11 15:03:00,13.127,13.16,12.992,13.16,500000.0
2007-05-11 15:04:00,13.102,13.171,13.06,13.067,550000.0
2007-05-11 15:05:00,13.02,13.16,13.02,13.058,550000.0
2007-05-11 15:06:00,13.123,13.153,13.109,13.123,400000.0
2007-05-11 15:07:00,13.038,13.159,13.013,13.129,350000.0
2007-05-11 15:08:00,13.023,13.152,13.013,13.095,500000.0
2007-05-11 15:09:00,13.128,13.156,13.028,13.036,450000.0
2007-05-11 15:10:00,13.06,13.144,13.007,13.047,400000.0
2007-05-11 15:11:00,13.054,13.175,13.027,13.037,500000.0
2007-05-11 15:12:00,13.06,13.152,13.06,13.109,500000.0
2007-05-11 15:13:00,13.134,13.154,13.023,13.153,400000.0
2007-05-11 15:14:00,13.099,13.122,12.995,12.995,450000.0
2007-05-11 15:15:00,13.124,13.131,13.034,13.081,400000.0
2007-05-11 15:16:00,13.016,13.146,13.016,13.146,350000.0
2007-05-11 15:17:00,13.068,13.128,12.995,13.074,450000.0
2007-05-11 15:18:00,13.126,13.126,12.986,13.048,400000.0
2007-05-11 15:19:00,13.058,13.137,13.038,13.091,450000.0
2007-05-11 15:20:00,13.03,13.102,13.014,13.102,400000.0
2007-05-11 15:21:00,13.037,13.076,13.008,13.073,400000.0
2007-05-11 15:22:00,13.119,13.144,13.046,13.046,550000.0
2007-05-11 15:23:00,13.001,13.089,13.001,13.08,400000.0
2007-05-11 15:24:00,13.073,13.14,12.988,13.002,400000.0
2007-05-11 15:25:00,13.125,13.125,13.026,13.077,350000.0
2007-05-11 15:26:00,13.003,13.119,13.003,13.009,550000.0
2007-05-11 15:27:00,13.024,13.133,13.018,13.056,350000.0
2007-05-11 15:28:00,13.022,13.114,13.022,13.086,350000.0
2007-05-11 15:29:00,13.125,13.125,13.019,13.061,400000.0
2007-05-11 15:30:00,13.089,13.111,13.004,13.059,450000.0
2007-05-11 15:31:00,13.033,13.131,12.998,13.013,500000.0
2007-05-11 15:32:00,13.153,13.161,13.022,13.109,500000.0
2007-05-11 15:33:00,13.069,13.089,12.99,13.061,400000.0
2007-05-11 15:34:00,13.039,13.131,13.039,13.131,450000.0
2007-05-11 15:35:00,13.1,13.206,13.019,13.081,500000.0
2007-05-11 15:36:00,13.075,13.166,13.033,13.138,550000.0
2007-05-11 15:37:00,13.017,13.146,13.017,13.14,500000.0
2007-05-11 15:38:00,13.051,13.165,13.051,13.062,450000.0
2007-05-11 15:39:00,13.12,13.12,12.962,12.973,450000.0
2007-05-11 15:40:00,12.992,13.089,12.981,12.995,450000.0
2007-05-11 15:41:00,13.01,13.131,13.01,13.093,400000.0
2007-05-11 15:42:00,13.107,13.107,13.022,13.042,350000.0
2007-05-11 15:43:00,13.074,13.099,12.948,13.039,450000.0
2007-05-11 15:44:00,13.083,13.123,13.024,13.103,350000.0
2007-05-11 15:45:00,13.141,13.141,13.029,13.106,450000.0
2007-05-11 15:46:00,13.029,13.141,13.014,13.014,400000.0
2007-05-11 15:47:00,13.086,13.124,12.956,12.975,550000.0
2007-05-11 15:48:00,13.011,13.068,12.976,12.981,350000.0
2007-05-11 15:49:00,13.067,13.117,13.048,13.101,350000.0
2007-05-11 15:50:00,13.036,13.15,13.014,13.096,550000.0
2007-05-11 15:51:00,13.115,13.117,13.005,13.032,400000.0
2007-05-11 15:52:00,12.973,13.149,12.965,13.007,350000.0
2007-05-11 15:53:00,13.087,13.117,13.002,13.065,500000.0
2007-05-11 15:54:00,13.081,13.095,13.034,13.095,450000.0
2007-05-11 15:55:00,12.974,13.084,12.956,13.084,500000.0
2007-05-11 15:56:00,12.987,13.144,12.987,13.055,450000.0
2007-05-11 15:57:00,13.031,13.07,12.983,13.015,450000.0
2007-05-11 15:58:00,13.003,13.096,13.003,13.096,500000.0
2007-05-11 15:59:00,13.102,13.105,12.996,13.018,450000.0
2007-05-11 16:00:00,13.087,13.11,12.959,13.079,500000.0
2007-05-11 16:01:00,13.084,13.087,12.981,12.981,400000.0
2007-05-11 16:02:00,12.991,13.125,12.989,13.072,550000.0
2007-05-11 16:03:00,13.014,13.082,12.928,13.064,400000.0
2007-05-11 16:04:00,12.992,13.091,12.952,13.086,550000.0
2007-05-11 16:05:00,13.096,13.096,12.986,13.08,350000.0
2007-05-11 16:06:00,12.988,13.106,12.959,13.077,350000.0
2007-05-11 16:07:00,13.021,13.126,13.021,13.03,500000.0
2007-05-11 16:08:00,12.987,13.106,12.987,13.01,550000.0
2007-05-11 16:09:00,12.998,13.121,12.996,13.121,350000.0
2007-05-11 16:10:00,13.114,13.157,13.05,13.107,500000.0
2007-05-11 16:11:00,12.999,13.19,12.999,13.017,500000.0
2007-05-11 16:12:00,13.059,13.081,13.025,13.027,350000.0
2007-05-11 16:13:00,13.023,13.109,12.985,13.109,450000.0
2007-05-11 16:14:00,13.117,13.117,13.004,13.058,500000.0
2007-05-11 16:15:00,13.134,13.155,12.996,12.996,350000.0
2007-05-11 16:16:00,13.055,13.127,13.003,13.097,550000.0
2007-05-11 16:17:00,13.128,13.128,12.991,12.991,350000.0
2007-05-11 16:18:00,13.116,13.128,12.994,13.104,400000.0
2007-05-11 16:19:00,13.069,13.165,13.053,13.053,500000.0
2007-05-11 16:20:00,13.141,13.147,12.999,13.027,550000.0
2007-05-11 16:21:00,13.099,13.141,13.041,13.041,400000.0
2007-05-11 16:22:00,13.133,13.133,13.034,13.079,450000.0
2007-05-11 16:23:00,13.042,13.159,13.042,13.042,400000.0
2007-05-11 16:24:00,13.087,13.157,12.998,13.137,550000.0
2007-05-11 16:25:00,13.141,13.181,13.101,13.167,350000.0
2007-05-11 16:26:00,13.112,13.16,13.01,13.01,550000.0
2007-05-11 16:27:00,13.116,13.155,13.027,13.155,500000.0
2007-05-11 16:28:00,13.111,13.168,13.068,13.136,400000.0
2007-05-11 16:29:00,13.076,13.17,13.071,13.094,400000.0
2007-05-11 16:30:00,13.047,13.129,13.018,13.124,550000.0
2007-05-11 16:31:00,13.077,13.156,13.031,13.081,400000.0
2007-05-11 16:32:00,13.106,13.184,13.052,13.184,400000.0
2007-05-11 16:33:00,13.072,13.178,13.072,13.096,350000.0
2007-05-11 16:34:00,13.123,13.175,13.071,13.175,350000.0
2007-05-11 16:35:00,13.083,13.211,13.071,13.102,500000.0
2007-05-11 16:36:00,13.157,13.162,13.077,13.087,500000.0
2007-05-11 16:37:00,13.166,13.169,13.063,13.071,500000.0
2007-05-11 16:38:00,13.012,13.149,13.012,13.02,450000.0
2007-05-11 16:39:00,13.079,13.159,13.079,13.158,500000.0
2007-05-11 16:40:00,13.061,13.187,13.061,13.187,350000.0
2007-05-11 16:41:00,13.025,13.132,13.017,13.017,350000.0
2007-05-11 16:42:00,13.061,13.177,13.043,13.177,500000.0
2007-05-11 16:43:00,13.007,13.126,13.007,13.09,350000.0
2007-05-11 16:44:00,13.136,13.157,13.014,13.157,550000.0
2007-05-11 16:45:00,13.078,13.142,13.025,13.025,400000.0
2007-05-11 16:46:00,13.066,13.134,13.042,13.097,350000.0
2007-05-11 16:47:00,13.072,13.17,13.031,13.049,600000.0
2007-05-11 16:48:00,13.134,13.175,13.031,13.118,500000.0
2007-05-11 16:49:00,13.121,13.195,13.045,13.045,450000.0
2007-05-11 16:50:00,13.049,13.157,13.049,13.088,400000.0
2007-05-11 16:51:00,13.206,13.206,13.036,13.036,400000.0
2007-05-11 16:52:00,13.068,13.155,13.026,13.155,400000.0
2007-05-11 16:53:00,13.062,13.162,13.039,13.077,350000.0
2007-05-11 16:54:00,13.019,13.151,13.019,13.127,450000.0
2007-05-11 16:55:00,13.156,13.158,13.033,13.104,550000.0
2007-05-11 16:56:00,13.048,13.157,13.036,13.041,400000.0
2007-05-11 16:57:00,13.056,13.192,13.056,13.087,500000.0
2007-05-11 16:58:00,13.091,13.197,13.064,13.064,500000.0
2007-05-11 16:59:00,13.067,13.162,13.046,13.047,400000.0
2007-05-11 17:00:00,13.154,13.154,13.039,13.039,350000.0
2007-05-11 17:01:00,13.079,13.146,12.995,13.045,500000.0
2007-05-11 17:02:00,13.075,13.167,13.044,13.116,400000.0
2007-05-11 17:03:00,13.081,13.16,13.061,13.134,500000.0
2007-05-11 17:04:00,13.097,13.139,13.016,13.073,350000.0
2007-05-11 17:05:00,13.127,13.135,12.991,13.088,400000.0
2007-05-11 17:06:00,13.167,13.181,13.035,13.1,350000.0
2007-05-11 17:07:00,13.153,13.17,13.025,13.095,500000.0
2007-05-11 17:08:00,13.054,13.193,13.05,13.098,500000.0
2007-05-11 17:09:00,13.189,13.189,13.018,13.034,450000.0
2007-05-11 17:10:00,13.129,13.188,13.078,13.16,350000.0
2007-05-11 17:11:00,13.201,13.21,13.075,13.131,400000.0
2007-05-11 17:12:00,13.201,13.253,13.173,13.201,400000.0
2007-05-11 17:13:00,13.242,13.263,13.139,13.143,450000.0
2007-05-11 17:14:00,13.156,13.222,13.099,13.184,550000.0
2007-05-11 17:15:00,13.116,13.21,13.086,13.149,350000.0
2007-05-11 17:16:00,13.225,13.225,13.064,13.151,450000.0
2007-05-11 17:17:00,13.158,13.239,13.131,13.201,450000.0
2007-05-11 17:18:00,13.197,13.241,13.164,13.241,350000.0
2007-05-11 17:19:00,13.152,13.225,13.1,13.158,550000.0
2007-05-11 17:20:00,13.216,13.272,13.119,13.137,350000.0
2007-05-11 17:21:00,13.163,13.242,13.105,13.169,500000.0
2007-05-11 17:22:00,13.138,13.235,13.138,13.188,500000.0
2007-05-11 17:23:00,13.145,13.234,13.14,13.229,550000.0
2007-05-11 17:24:00,13.222,13.225,13.122,13.142,350000.0
2007-05-11 17:25:00,13.214,13.241,13.129,13.241,400000.0
2007-05-11 17:26:00,13.121,13.244,13.121,13.128,450000.0
2007-05-11 17:27:00,13.219,13.252,13.124,13.194,400000.0
2007-05-11 17:28:00,13.17,13.237,13.107,13.111,550000.0
2007-05-11 17:29:00,13.099,13.243,13.099,13.226,500000.0
2007-05-11 17:30:00,13.077,13.202,13.077,13.2,450000.0
2007-05-11 17:31:00,13.177,13.222,13.111,13.185,600000.0
2007-05-11 17:32:00,13.122,13.225,13.1,13.159,400000.0
2007-05-11 17:33:00,13.078,13.215,13.078,13.215,400000.0
2007-05-11 17:34:00,13.187,13.212,13.051,13.19,450000.0
2007-05-11 17:35:00,13.143,13.215,13.083,13.145,500000.0
2007-05-11 17:36:00,13.168,13.227,13.095,13.185,450000.0
2007-05-11 17:37:00,13.155,13.201,13.08,13.18,550000.0
2007-05-11 17:38:00,13.139,13.203,13.105,13.169,400000.0
2007-05-11 17:39:00,13.167,13.194,13.092,13.097,350000.0
2007-05-11 17:40:00,13.095,13.217,13.095,13.21,500000.0
2007-05-11 17:41:00,13.122,13.231,13.122,13.231,350000.0
2007-05-11 17:42:00,13.078,13.22,13.078,13.164,500000.0
2007-05-11 17:43:00,13.239,13.261,13.106,13.136,400000.0
2007-05-11 17:44:00,13.203,13.227,13.11,13.184,450000.0
2007-05-11 17:45:00,13.156,13.224,13.125,13.149,550000.0
2007-05-11 17:46:00,13.177,13.258,13.125,13.229,350000.0
2007-05-11 17:47:00,13.189,13.205,13.06,13.135,400000.0
2007-05-11 17:48:00,13.198,13.212,13.106,13.212,400000.0
2007-05-11 17:49:00,13.186,13.231,13.139,13.189,350000.0
2007-05-11 17:50:00,13.208,13.214,13.111,13.111,550000.0
2007-05-11 17:51:00,13.128,13.226,13.075,13.107,550000.0
2007-05-11 17:52:00,13.174,13.213,13.072,13.094,350000.0
2007-05-11 17:53:00,13.149,13.214,13.127,13.127,500000.0
2007-05-11 17:54:00,13.117,13.218,13.076,13.218,350000.0
2007-05-11 17:55:00,13.109,13.2,13.1,13.178,350000.0
2007-05-11 17:56:00,13.084,13.197,13.062,13.13,400000.0
2007-05-11 17:57:00,13.182,13.185,13.093,13.138,400000.0
2007-05-11 17:58:00,13.16,13.175,13.087,13.144,450000.0
2007-05-11 17:59:00,13.067,13.184,13.063,13.184,350000.0
2007-05-11 18:00:00,13.086,13.196,13.086,13.168,350000.0
2007-05-11 18:01:00,13.165,13.185,13.065,13.152,500000.0
2007-05-11 18:02:00,13.083,13.181,13.083,13.162,500000.0
2007-05-11 18:03:00,13.129,13.16,13.085,13.131,350000.0
2007-05-11 18:04:00,13.172,13.173,13.08,13.097,450000.0
2007-05-11 18:05:00,13.167,13.231,13.076,13.129,750000.0
2007-05-11 18:06:00,13.187,13.211,13.12,13.135,350000.0
2007-05-11 18:07:00,13.164,13.171,13.069,13.069,550000.0
2007-05-11 18:08:00,13.098,13.181,13.096,13.096,400000.0
2007-05-11 18:09:00,13.19,13.196,13.086,13.196,550000.0
2007-05-11 18:10:00,13.2,13.2,13.066,13.14,400000.0
2007-05-11 18:11:00,13.073,13.191,13.04,13.17,450000.0
2007-05-11 18:12:00,13.189,13.189,13.071,13.169,400000.0
2007-05-11 18:13:00,13.075,13.219,13.075,13.209,550000.0
2007-05-11 18:14:00,13.089,13.203,13.089,13.183,400000.0
2007-05-11 18:15:00,13.155,13.205,13.147,13.147,350000.0
2007-05-11 18:16:00,13.071,13.179,13.043,13.064,400000.0
2007-05-11 18:17:00,13.071,13.196,13.051,13.117,400000.0
2007-05-11 18:18:00,13.132,13.192,13.046,13.046,500000.0
2007-05-11 18:19:00,13.184,13.184,13.089,13.089,400000.0
2007-05-11 18:20:00,13.069,13.142,13.001,13.142,400000.0
2007-05-11 18:21:00,13.128,13.228,13.106,13.172,550000.0
2007-05-11 18:22:00,13.082,13.172,13.082,13.107,400000.0
2007-05-11 18:23:00,13.187,13.221,13.11,13.179,400000.0
2007-05-11 18:24:00,13.177,13.177,13.08,13.169,350000.0
2007-05-11 18:25:00,13.094,13.174,13.055,13.088,500000.0
2007-05-11 18:26:00,13.124,13.202,13.108,13.202,550000.0
2007-05-11 18:27:00,13.163,13.189,13.071,13.148,350000.0
2007-05-11 18:28:00,13.168,13.179,13.079,13.179,350000.0
2007-05-11 18:29:00,13.121,13.193,13.097,13.193,350000.0
2007-05-11 18:30:00,13.154,13.193,13.057,13.134,450000.0
2007-05-11 18:31:00,13.112,13.212,13.104,13.112,1550000.0
2007-05-11 18:32:00,13.075,13.201,13.071,13.123,450000.0
2007-05-11 18:33:00,13.195,13.213,13.105,13.191,350000.0
2007-05-11 18:34:00,13.137,13.157,13.049,13.157,400000.0
2007-05-11 18:35:00,13.099,13.182,13.099,13.111,350000.0
2007-05-11 18:36:00,13.101,13.152,13.034,13.137,550000.0
2007-05-11 18:37:00,13.077,13.16,13.05,13.151,400000.0
2007-05-11 18:38:00,13.164,13.18,13.052,13.131,450000.0
2007-05-11 18:39:00,13.169,13.187,13.089,13.151,400000.0
2007-05-11 18:40:00,13.155,13.2,13.085,13.099,300000.0
2007-05-11 18:41:00,13.126,13.195,13.112,13.165,500000.0
2007-05-11 18:42:00,13.1,13.16,13.041,13.086,550000.0
2007-05-11 18:43:00,13.187,13.187,13.068,13.161,400000.0
2007-05-11 18:44:00,13.17,13.17,13.083,13.083,250000.0
2007-05-11 18:45:00,13.115,13.159,13.074,13.159,400000.0
2007-05-11 18:46:00,13.077,13.178,13.038,13.178,350000.0
2007-05-11 18:47:00,13.062,13.203,13.062,13.156,400000.0
2007-05-11 18:48:00,13.15,13.17,13.053,13.053,400000.0
2007-05-11 18:49:00,13.152,13.202,13.093,13.202,250000.0
2007-05-11 18:50:00,13.159,13.194,13.077,13.114,550000.0
2007-05-11 18:51:00,13.159,13.182,13.063,13.083,450000.0
2007-05-11 18:52:00,13.173,13.173,13.056,13.056,300000.0
2007-05-11 18:53:00,13.128,13.158,13.063,13.158,450000.0
2007-05-11 18:54:00,13.076,13.153,13.073,13.073,400000.0
2007-05-11 18:55:00,13.061,13.172,13.031,13.118,350000.0
2007-05-11 18:56:00,13.138,13.168,13.078,13.115,450000.0
2007-05-11 18:57:00,13.162,13.162,13.012,13.139,450000.0
2007-05-11 18:58:00,13.168,13.179,13.098,13.148,350000.0
2007-05-11 18:59:00,13.099,13.155,13.099,13.132,450000.0
2007-05-11 19:00:00,13.113,13.18,13.054,13.17,350000.0
2007-05-11 19:01:00,13.079,13.149,13.051,13.108,500000.0
2007-05-11 19:02:00,13.112,13.173,13.051,13.136,400000.0
2007-05-11 19:03:00,13.179,13.179,13.062,13.062,250000.0
2007-05-11 19:04:00,13.125,13.145,13.063,13.145,400000.0
2007-05-11 19:05:00,13.038,13.149,13.038,13.07,350000.0
2007-05-11 19:06:00,13.116,13.166,13.023,13.166,400000.0
2007-05-11 19:07:00,13.151,13.231,13.06,13.06,350000.0
2007-05-11 19:08:00,13.074,13.155,13.074,13.109,300000.0
2007-05-11 19:09:00,13.06,13.18,13.06,13.112,350000.0
2007-05-11 19:10:00,13.151,13.183,13.08,13.173,550000.0
2007-05-11 19:11:00,13.063,13.148,13.052,13.059,400000.0
2007-05-11 19:12:00,13.041,13.136,13.041,13.113,350000.0
2007-05-11 19:13:00,13.034,13.159,12.997,12.997,300000.0
2007-05-11 19:14:00,13.012,13.131,13.012,13.131,400000.0
2007-05-11 19:15:00,13.078,13.167,13.058,13.167,500000.0
2007-05-11 19:16:00,13.159,13.171,13.114,13.137,350000.0
2007-05-11 19:17:00,13.075,13.134,13.024,13.134,450000.0
2007-05-11 19:18:00,13.056,13.21,13.056,13.151,350000.0
2007-05-11 19:19:00,13.123,13.144,13.018,13.144,400000.0
2007-05-11 19:20:00,13.084,13.214,13.073,13.183,350000.0
2007-05-11 19:21:00,13.087,13.153,13.054,13.089,350000.0
2007-05-11 19:22:00,13.124,13.174,13.032,13.059,400000.0
2007-05-11 19:23:00,13.119,13.123,13.04,13.04,350000.0
2007-05-11 19:24:00,13.062,13.178,13.027,13.071,350000.0
2007-05-11 19:25:00,13.174,13.185,13.076,13.076,400000.0
2007-05-11 19:26:00,13.139,13.184,13.038,13.12,550000.0
2007-05-11 19:27:00,13.15,13.175,13.044,13.044,400000.0
2007-05-11 19:28:00,13.054,13.173,13.054,13.128,400000.0
2007-05-11 19:29:00,13.054,13.164,13.017,13.067,400000.0
2007-05-11 19:30:00,13.05,13.148,13.007,13.007,400000.0
2007-05-11 19:31:00,13.158,13.183,13.065,13.094,350000.0
2007-05-11 19:32:00,13.105,13.198,13.088,13.1,400000.0
2007-05-11 19:33:00,13.18,13.193,13.127,13.154,350000.0
2007-05-11 19:34:00,13.2,13.204,13.105,13.105,400000.0
2007-05-11 19:35:00,13.074,13.169,13.045,13.051,350000.0
2007-05-11 19:36:00,13.127,13.171,13.033,13.085,350000.0
2007-05-11 19:37:00,13.179,13.208,13.083,13.191,350000.0
2007-05-11 19:38:00,13.162,13.182,13.071,13.071,400000.0
2007-05-11 19:39:00,13.08,13.166,13.038,13.055,250000.0
2007-05-11 19:40:00,13.047,13.172,13.047,13.112,250000.0
2007-05-11 19:41:00,13.056,13.171,13.031,13.16,550000.0
2007-05-11 19:42:00,13.069,13.164,13.032,13.136,400000.0
2007-05-11 19:43:00,13.13,13.13,13.029,13.049,350000.0
2007-05-11 19:45:00,13.093,13.182,13.043,13.044,400000.0
2007-05-11 19:46:00,13.107,13.196,13.1,13.119,300000.0
2007-05-11 19:47:00,13.149,13.191,13.048,13.135,550000.0
2007-05-11 19:48:00,13.083,13.159,13.068,13.072,350000.0
2007-05-11 19:49:00,13.062,13.162,13.049,13.078,400000.0
2007-05-11 19:50:00,13.153,13.197,13.088,13.197,350000.0
2007-05-11 19:51:00,13.058,13.179,13.058,13.15,450000.0
2007-05-11 19:52:00,13.157,13.205,13.082,13.124,400000.0
2007-05-11 19:53:00,13.153,13.195,13.109,13.134,550000.0
2007-05-11 19:54:00,13.14,13.151,13.125,13.125,150000.0
2007-05-11 19:55:00,13.153,13.188,13.103,13.173,400000.0
2007-05-11 19:56:00,13.143,13.143,13.143,13.143,50000.0
2007-05-11 19:59:00,13.058,13.166,13.058,13.079,550000.0
2007-05-11 20:00:00,13.071,13.071,13.043,13.043,100000.0
2007-05-11 20:01:00,13.17,13.17,13.054,13.054,200000.0
2007-05-11 20:02:00,13.147,13.178,13.062,13.178,300000.0
2007-05-11 20:03:00,13.084,13.161,13.074,13.161,250000.0
2007-05-11 20:04:00,13.156,13.156,13.023,13.023,100000.0
2007-05-11 20:05:00,13.193,13.221,13.083,13.173,400000.0
2007-05-11 20:06:00,13.19,13.19,13.054,13.17,350000.0
2007-05-11 20:07:00,13.191,13.221,13.074,13.074,450000.0
2007-05-11 20:08:00,13.033,13.171,13.033,13.129,200000.0
2007-05-11 20:09:00,13.151,13.151,13.085,13.085,100000.0
2007-05-11 20:10:00,13.146,13.149,13.068,13.149,250000.0
2007-05-11 20:11:00,13.15,13.159,13.07,13.095,400000.0
2007-05-11 20:12:00,13.072,13.15,13.072,13.15,250000.0
2007-05-11 20:13:00,13.081,13.166,13.033,13.033,400000.0
2007-05-11 20:14:00,13.117,13.166,13.033,13.114,400000.0
2007-05-11 20:15:00,13.13,13.166,13.033,13.033,300000.0
2007-05-11 20:16:00,13.124,13.144,13.047,13.105,350000.0
2007-05-11 20:17:00,13.081,13.158,13.054,13.076,250000.0
2007-05-11 20:18:00,13.094,13.214,13.075,13.15,400000.0
2007-05-11 20:19:00,13.082,13.133,13.054,13.054,300000.0
2007-05-11 20:20:00,13.152,13.152,13.02,13.02,350000.0
2007-05-11 20:21:00,13.031,13.11,13.014,13.014,300000.0
2007-05-11 20:22:00,13.044,13.156,13.023,13.156,250000.0
2007-05-11 20:23:00,13.062,13.128,13.019,13.019,200000.0
2007-05-11 20:24:00,13.139,13.162,13.068,13.076,350000.0
2007-05-11 20:25:00,13.042,13.183,13.042,13.183,100000.0
2007-05-11 20:26:00,13.085,13.197,13.066,13.066,150000.0
2007-05-11 20:27:00,13.148,13.163,13.089,13.132,350000.0
2007-05-11 20:28:00,13.067,13.154,13.061,13.124,450000.0
2007-05-11 20:29:00,13.074,13.191,13.036,13.191,550000.0
2007-05-11 20:30:00,13.07,13.165,13.07,13.088,300000.0
2007-05-11 20:31:00,13.085,13.085,13.085,13.085,50000.0
2007-05-11 20:32:00,13.142,13.142,13.04,13.04,100000.0
2007-05-11 20:34:00,13.071,13.143,13.033,13.133,300000.0
2007-05-11 20:35:00,13.172,13.229,13.105,13.105,300000.0
2007-05-11 20:36:00,13.083,13.159,13.069,13.078,300000.0
2007-05-11 20:37:00,13.118,13.118,13.075,13.075,100000.0
2007-05-11 20:38:00,13.15,13.15,13.119,13.119,100000.0
2007-05-11 20:40:00,13.046,13.128,13.046,13.128,100000.0
2007-05-11 20:41:00,13.051,13.128,13.044,13.114,250000.0
2007-05-11 20:42:00,13.128,13.128,13.051,13.051,100000.0
2007-05-11 20:43:00,13.143,13.143,13.079,13.079,100000.0
2007-05-11 20:44:00,13.056,13.156,13.038,13.148,200000.0
2007-05-11 20:45:00,13.143,13.156,13.038,13.143,250000.0
2007-05-11 20:46:00,13.056,13.056,13.039,13.039,100000.0
2007-05-11 20:48:00,13.143,13.143,13.143,13.143,50000.0
2007-05-11 20:49:00,13.114,13.114,13.039,13.039,250000.0
2007-05-11 20:53:00,13.176,13.176,13.091,13.158,500000.0
2007-05-11 20:54:00,13.08,13.174,13.03,13.153,550000.0
2007-05-11 20:57:00,13.148,13.153,13.06,13.153,250000.0
2007-05-11 20:58:00,13.158,13.158,13.05,13.116,250000.0
2007-05-11 20:59:00,13.107,13.168,13.107,13.137,250000.0
2007-05-11 21:01:00,13.217,13.256,13.105,13.105,350000.0
2007-05-11 21:02:00,13.133,13.212,13.088,13.212,250000.0
2007-05-11 21:06:00,13.185,13.185,13.086,13.122,350000.0
2007-05-11 21:09:00,13.173,13.173,13.073,13.169,400000.0
2007-05-11 21:10:00,13.163,13.163,13.065,13.065,200000.0
2007-05-11 21:11:00,13.125,13.189,13.125,13.163,350000.0
2007-05-11 21:12:00,13.168,13.17,13.166,13.166,200000.0
2007-05-11 21:13:00,13.169,13.191,13.092,13.169,550000.0
2007-05-11 21:15:00,13.162,13.205,13.105,13.134,400000.0
2007-05-11 21:16:00,13.09,13.175,13.059,13.122,300000.0
2007-05-11 21:17:00,13.168,13.168,13.078,13.152,350000.0
2007-05-11 21:19:00,13.079,13.182,13.075,13.165,350000.0
2007-05-11 21:26:00,13.07,13.203,13.07,13.163,400000.0
2007-05-11 21:28:00,13.188,13.188,13.088,13.165,250000.0
2007-05-11 21:30:00,13.073,13.143,13.073,13.143,100000.0
2007-05-11 21:31:00,13.197,13.197,13.184,13.184,100000.0
2007-05-11 21:32:00,13.071,13.192,13.071,13.192,250000.0
2007-05-11 21:33:00,13.112,13.161,13.089,13.155,400000.0
2007-05-11 21:35:00,13.103,13.196,13.103,13.136,150000.0
2007-05-11 21:36:00,13.184,13.184,13.091,13.091,100000.0
2007-05-11 21:38:00,13.202,13.202,13.106,13.128,400000.0
2007-05-11 21:39:00,13.121,13.121,13.058,13.058,250000.0
2007-05-11 21:41:00,13.111,13.216,13.111,13.206,250000.0
2007-05-11 21:42:00,13.124,13.124,13.097,13.097,100000.0
2007-05-11 21:44:00,13.08,13.109,13.076,13.076,150000.0
2007-05-11 21:45:00,13.154,13.164,13.059,13.152,550000.0
2007-05-11 21:55:00,13.133,13.181,13.089,13.181,350000.0
2007-05-11 21:56:00,13.08,13.174,13.046,13.143,400000.0
2007-05-11 21:57:00,13.189,13.189,13.074,13.074,200000.0
2007-05-11 21:59:00,13.076,13.076,13.073,13.073,100000.0
2007-05-11 22:00:00,13.076,13.076,13.076,13.076,100000.0
2007-05-11 22:01:00,13.11,13.18,13.079,13.094,300000.0
2007-05-11 22:04:00,13.076,13.182,13.053,13.053,450000.0
2007-05-11 22:08:00,13.076,13.151,13.053,13.065,300000.0
2007-05-11 22:09:00,13.184,13.184,13.143,13.182,300000.0
2007-05-11 22:19:00,13.08,13.08,13.08,13.08,50000.0
2007-05-11 22:20:00,13.141,13.141,13.121,13.121,100000.0
2007-05-11 22:22:00,13.076,13.076,13.056,13.056,100000.0
2007-05-11 22:23:00,13.102,13.181,13.061,13.061,300000.0
2007-05-11 22:27:00,13.161,13.161,13.101,13.101,100000.0
2007-05-11 22:29:00,13.097,13.173,13.097,13.173,100000.0
2007-05-11 22:32:00,13.071,13.177,13.071,13.177,100000.0
2007-05-11 22:41:00,13.213,13.245,13.1,13.1,350000.0
2007-05-11 22:42:00,13.183,13.183,13.183,13.183,50000.0
2007-05-11 22:43:00,13.054,13.054,13.054,13.054,50000.0
2007-05-11 22:46:00,13.043,13.121,13.033,13.093,400000.0
2007-05-11 22:47:00,13.072,13.142,13.062,13.142,250000.0
2007-05-11 22:49:00,13.15,13.15,13.15,13.15,50000.0
2007-05-11 22:51:00,13.166,13.198,13.086,13.142,500000.0
2007-05-11 22:55:00,13.131,13.131,13.078,13.078,100000.0
2007-05-11 22:56:00,13.132,13.132,13.107,13.107,100000.0
2007-05-11 22:57:00,13.087,13.21,13.087,13.21,350000.0
2007-05-11 22:58:00,13.185,13.185,13.079,13.122,450000.0
2007-05-11 22:59:00,13.068,13.193,13.068,13.193,100000.0
2007-05-13 23:00:00,13.058,13.152,13.058,13.152,100000.0
2007-05-13 23:08:00,13.092,13.144,13.042,13.042,250000.0
2007-05-13 23:09:00,13.108,13.168,13.092,13.092,350000.0
2007-05-13 23:13:00,13.146,13.186,13.099,13.186,300000.0
2007-05-13 23:20:00,13.134,13.236,13.094,13.112,300000.0
2007-05-13 23:26:00,13.178,13.178,13.101,13.177,300000.0
2007-05-13 23:30:00,13.114,13.223,13.114,13.222,400000.0
2007-05-13 23:41:00,13.1,13.186,13.1,13.161,250000.0
2007-05-13 23:47:00,13.171,13.171,13.117,13.117,100000.0
2007-05-13 23:48:00,13.085,13.186,13.085,13.171,200000.0
2007-05-13 23:54:00,13.12,13.185,13.042,13.185,300000.0
2007-05-14 00:00:00,13.19,13.23,13.01,13.13,150000.0
2007-05-14 00:01:00,13.058,13.127,13.058,13.114,150000.0
2007-05-14 00:04:00,13.091,13.168,13.084,13.154,250000.0
2007-05-14 00:09:00,13.107,13.214,13.082,13.082,400000.0
2007-05-14 00:10:00,13.174,13.174,13.06,13.113,150000.0
2007-05-14 00:11:00,13.167,13.177,13.117,13.117,400000.0
2007-05-14 00:18:00,13.09,13.173,13.09,13.109,200000.0
2007-05-14 00:23:00,13.162,13.184,13.077,13.184,200000.0
2007-05-14 00:29:00,13.169,13.169,13.082,13.088,300000.0
2007-05-14 00:30:00,13.083,13.146,13.021,13.08,400000.0
2007-05-14 00:33:00,13.061,13.142,13.061,13.118,250000.0
2007-05-14 00:36:00,13.059,13.128,13.057,13.109,250000.0
2007-05-14 00:37:00,13.044,13.132,13.044,13.087,150000.0
2007-05-14 00:38:00,13.13,13.142,13.06,13.063,350000.0
2007-05-14 00:39:00,13.134,13.134,13.066,13.066,150000.0
2007-05-14 00:40:00,13.057,13.144,13.057,13.144,150000.0
2007-05-14 00:42:00,13.107,13.156,13.069,13.069,250000.0
2007-05-14 00:43:00,13.138,13.145,13.03,13.079,400000.0
2007-05-14 00:44:00,13.093,13.136,13.065,13.132,250000.0
2007-05-14 00:46:00,13.035,13.17,13.034,13.066,350000.0
2007-05-14 00:47:00,13.136,13.136,13.084,13.084,100000.0
2007-05-14 00:50:00,13.132,13.132,13.099,13.099,100000.0
2007-05-14 00:52:00,13.068,13.173,13.068,13.173,100000.0
2007-05-14 00:53:00,13.139,13.139,13.12,13.12,100000.0
2007-05-14 00:54:00,13.147,13.147,13.038,13.135,250000.0
2007-05-14 00:55:00,13.084,13.135,13.071,13.099,400000.0
2007-05-14 00:56:00,13.061,13.179,13.061,13.144,400000.0
2007-05-14 00:57:00,13.146,13.146,13.06,13.06,400000.0
2007-05-14 00:58:00,13.134,13.134,13.121,13.121,150000.0
2007-05-14 00:59:00,13.03,13.158,13.03,13.071,400000.0
2007-05-14 01:00:00,13.041,13.129,13.041,13.113,350000.0
2007-05-14 01:01:00,13.075,13.114,13.058,13.08,400000.0
2007-05-14 01:02:00,13.124,13.124,13.115,13.115,100000.0
2007-05-14 01:04:00,13.075,13.075,13.071,13.071,100000.0
2007-05-14 01:08:00,13.074,13.126,13.018,13.082,500000.0
2007-05-14 01:09:00,13.043,13.124,13.04,13.124,250000.0
2007-05-14 01:10:00,13.121,13.121,13.023,13.023,250000.0
2007-05-14 01:11:00,13.114,13.126,13.046,13.126,200000.0
2007-05-14 01:12:00,13.058,13.106,13.041,13.106,250000.0
2007-05-14 01:17:00,13.104,13.109,13.043,13.043,250000.0
2007-05-14 01:18:00,13.163,13.163,13.073,13.073,450000.0
2007-05-14 01:19:00,13.123,13.14,13.086,13.14,200000.0
2007-05-14 01:21:00,13.176,13.176,13.059,13.171,200000.0
2007-05-14 01:22:00,13.089,13.172,13.089,13.089,150000.0
2007-05-14 01:24:00,13.182,13.182,13.059,13.105,200000.0
2007-05-14 01:25:00,13.081,13.149,13.041,13.041,350000.0
2007-05-14 01:26:00,13.074,13.121,13.058,13.104,450000.0
2007-05-14 01:27:00,13.153,13.162,13.045,13.045,250000.0
2007-05-14 01:28:00,13.116,13.123,13.037,13.123,250000.0
2007-05-14 01:29:00,13.054,13.054,13.026,13.026,100000.0
2007-05-14 01:30:00,13.146,13.146,13.023,13.023,100000.0
2007-05-14 01:31:00,13.13,13.172,13.047,13.09,450000.0
2007-05-14 01:32:00,13.055,13.144,13.032,13.144,400000.0
2007-05-14 01:33:00,13.126,13.163,13.09,13.135,350000.0
2007-05-14 01:34:00,13.046,13.132,13.046,13.119,200000.0
2007-05-14 01:35:00,13.153,13.153,13.076,13.143,200000.0
2007-05-14 01:36:00,13.106,13.158,13.072,13.143,350000.0
2007-05-14 01:37:00,13.097,13.173,13.046,13.046,300000.0
2007-05-14 01:38:00,13.178,13.178,13.08,13.115,500000.0
2007-05-14 01:39:00,13.076,13.193,13.07,13.083,350000.0
2007-05-14 01:40:00,13.115,13.171,13.088,13.088,300000.0
2007-05-14 01:41:00,13.09,13.204,13.09,13.12,300000.0
2007-05-14 01:42:00,13.161,13.186,13.098,13.146,300000.0
2007-05-14 01:43:00,13.123,13.137,13.085,13.091,400000.0
2007-05-14 01:44:00,13.105,13.174,13.02,13.174,550000.0
2007-05-14 01:45:00,13.161,13.161,13.057,13.08,300000.0
2007-05-14 01:46:00,13.04,13.171,13.034,13.034,300000.0
2007-05-14 01:47:00,13.156,13.185,13.071,13.136,300000.0
2007-05-14 01:53:00,13.154,13.158,13.077,13.139,300000.0
2007-05-14 01:54:00,13.127,13.181,13.101,13.136,400000.0
2007-05-14 01:55:00,13.154,13.17,13.032,13.132,550000.0
2007-05-14 01:56:00,13.142,13.142,13.032,13.099,250000.0
2007-05-14 01:57:00,13.188,13.188,13.085,13.085,100000.0
2007-05-14 01:58:00,13.104,13.191,13.103,13.147,400000.0
2007-05-14 02:00:00,13.138,13.146,13.138,13.146,100000.0
2007-05-14 02:01:00,13.164,13.164,13.065,13.07,400000.0
2007-05-14 02:02:00,13.06,13.161,13.06,13.161,100000.0
2007-05-14 02:03:00,13.091,13.143,13.034,13.143,250000.0
2007-05-14 02:04:00,13.135,13.165,13.035,13.152,300000.0
2007-05-14 02:05:00,13.127,13.186,13.09,13.103,400000.0
2007-05-14 02:06:00,13.104,13.118,13.034,13.116,300000.0
2007-05-14 02:07:00,13.059,13.118,13.036,13.036,150000.0
2007-05-14 02:08:00,13.077,13.189,13.077,13.102,350000.0
2007-05-14 02:09:00,13.129,13.132,13.129,13.132,100000.0
2007-05-14 02:10:00,13.063,13.166,13.01,13.019,400000.0
2007-05-14 02:11:00,13.117,13.155,13.11,13.155,350000.0
2007-05-14 02:12:00,13.122,13.16,13.056,13.15,300000.0
2007-05-14 02:13:00,13.137,13.137,13.022,13.022,150000.0
2007-05-14 02:14:00,13.073,13.166,13.069,13.166,300000.0
2007-05-14 02:15:00,13.153,13.153,13.019,13.085,550000.0
2007-05-14 02:16:00,13.072,13.119,13.068,13.104,400000.0
2007-05-14 02:17:00,13.117,13.192,13.089,13.164,300000.0
2007-05-14 02:18:00,13.088,13.171,13.039,13.039,300000.0
2007-05-14 02:19:00,13.049,13.126,13.049,13.073,300000.0
2007-05-14 02:20:00,13.116,13.116,13.116,13.116,50000.0
2007-05-14 02:21:00,13.071,13.158,13.018,13.158,500000.0
2007-05-14 02:22:00,13.026,13.146,13.026,13.082,300000.0
2007-05-14 02:23:00,13.126,13.134,13.064,13.078,350000.0
2007-05-14 02:24:00,13.111,13.121,13.042,13.121,200000.0
2007-05-14 02:25:00,13.036,13.036,13.036,13.036,50000.0
2007-05-14 02:26:00,13.111,13.111,13.111,13.111,50000.0
2007-05-14 02:27:00,13.141,13.141,13.04,13.051,150000.0
2007-05-14 02:28:00,13.099,13.176,13.099,13.133,150000.0
2007-05-14 02:29:00,13.009,13.133,13.009,13.133,100000.0
2007-05-14 02:30:00,13.011,13.039,13.011,13.039,100000.0
2007-05-14 02:31:00,13.124,13.131,13.056,13.131,250000.0
2007-05-14 02:32:00,12.998,13.126,12.998,13.126,250000.0
2007-05-14 02:33:00,13.101,13.119,13.039,13.061,450000.0
2007-05-14 02:34:00,13.084,13.084,13.084,13.084,50000.0
2007-05-14 02:35:00,13.051,13.127,12.998,13.127,200000.0
2007-05-14 02:36:00,13.133,13.133,13.049,13.093,150000.0
2007-05-14 02:37:00,13.049,13.132,13.049,13.049,150000.0
2007-05-14 02:38:00,13.126,13.131,13.014,13.131,200000.0
2007-05-14 02:39:00,13.021,13.103,12.995,13.099,300000.0
2007-05-14 02:40:00,13.101,13.101,13.075,13.085,150000.0
2007-05-14 02:41:00,13.049,13.049,13.049,13.049,50000.0
2007-05-14 02:42:00,13.008,13.074,13.008,13.069,250000.0
2007-05-14 02:43:00,13.096,13.096,13.008,13.015,250000.0
2007-05-14 02:44:00,13.056,13.071,13.056,13.071,100000.0
2007-05-14 02:45:00,13.081,13.114,13.04,13.114,250000.0
2007-05-14 02:46:00,13.141,13.141,13.026,13.026,150000.0
2007-05-14 02:47:00,13.105,13.124,13.057,13.079,250000.0
2007-05-14 02:48:00,13.058,13.116,13.036,13.104,200000.0
2007-05-14 02:49:00,13.024,13.115,13.024,13.099,250000.0
2007-05-14 02:50:00,13.14,13.14,13.04,13.04,250000.0
2007-05-14 02:51:00,13.089,13.134,13.016,13.072,500000.0
2007-05-14 02:52:00,13.022,13.022,13.022,13.022,50000.0
2007-05-14 02:53:00,13.146,13.158,13.042,13.149,400000.0
2007-05-14 02:54:00,13.032,13.115,13.028,13.042,400000.0
2007-05-14 02:55:00,13.077,13.077,13.075,13.075,100000.0
2007-05-14 02:56:00,13.049,13.112,13.037,13.037,150000.0
2007-05-14 02:57:00,13.098,13.098,13.098,13.098,50000.0
2007-05-14 02:58:00,13.084,13.084,13.084,13.084,50000.0
2007-05-14 02:59:00,13.112,13.112,13.021,13.021,350000.0
2007-05-14 03:00:00,13.052,13.084,13.009,13.009,400000.0
2007-05-14 03:01:00,13.108,13.108,13.108,13.108,50000.0
2007-05-14 03:02:00,13.033,13.12,13.033,13.12,400000.0
2007-05-14 03:03:00,13.015,13.015,13.013,13.013,100000.0
2007-05-14 03:04:00,13.063,13.072,13.036,13.036,150000.0
2007-05-14 03:05:00,13.097,13.115,13.0,13.115,250000.0
2007-05-14 03:06:00,13.094,13.12,13.094,13.12,100000.0
2007-05-14 03:07:00,13.156,13.156,13.051,13.051,100000.0
2007-05-14 03:08:00,13.084,13.084,13.084,13.084,50000.0
2007-05-14 03:09:00,13.098,13.098,13.098,13.098,50000.0
2007-05-14 03:10:00,13.026,13.116,13.026,13.094,250000.0
2007-05-14 03:11:00,12.999,12.999,12.999,12.999,50000.0
2007-05-14 03:12:00,13.059,13.059,13.059,13.059,50000.0
2007-05-14 03:13:00,13.053,13.149,13.009,13.009,350000.0
2007-05-14 03:14:00,13.067,13.13,13.024,13.13,450000.0
2007-05-14 03:15:00,13.094,13.094,13.026,13.053,150000.0
2007-05-14 03:16:00,13.055,13.141,13.044,13.113,400000.0
2007-05-14 03:17:00,13.094,13.109,13.094,13.109,100000.0
2007-05-14 03:19:00,13.094,13.094,13.094,13.094,50000.0
2007-05-14 03:20:00,13.026,13.094,13.026,13.094,150000.0
2007-05-14 03:21:00,13.094,13.109,13.026,13.094,250000.0
2007-05-14 03:23:00,13.082,13.083,12.995,13.005,250000.0
2007-05-14 03:24:00,13.118,13.118,13.028,13.028,100000.0
2007-05-14 03:27:00,13.133,13.133,12.999,13.022,150000.0
2007-05-14 03:28:00,13.013,13.111,13.013,13.111,100000.0
2007-05-14 03:29:00,13.052,13.119,13.01,13.066,400000.0
2007-05-14 03:30:00,13.063,13.147,13.063,13.147,300000.0
2007-05-14 03:31:00,13.048,13.124,13.012,13.012,350000.0
2007-05-14 03:32:00,13.024,13.024,13.024,13.024,50000.0
2007-05-14 03:33:00,13.048,13.088,13.011,13.011,400000.0
2007-05-14 03:34:00,13.099,13.099,13.099,13.099,50000.0
2007-05-14 03:35:00,13.021,13.127,13.021,13.127,250000.0
2007-05-14 03:36:00,13.144,13.144,13.034,13.116,200000.0
2007-05-14 03:37:00,13.103,13.141,13.077,13.077,150000.0
2007-05-14 03:38:00,13.061,13.117,13.047,13.092,250000.0
2007-05-14 03:39:00,13.085,13.137,13.037,13.112,400000.0
2007-05-14 03:40:00,13.096,13.132,13.093,13.093,150000.0
2007-05-14 03:41:00,13.049,13.112,13.018,13.018,200000.0
2007-05-14 03:42:00,13.096,13.128,12.999,13.128,200000.0
2007-05-14 03:43:00,12.983,13.103,12.983,12.983,250000.0
2007-05-14 03:44:00,13.051,13.118,13.034,13.068,350000.0
2007-05-14 03:45:00,13.096,13.106,13.004,13.004,250000.0
2007-05-14 03:46:00,13.038,13.038,13.038,13.038,50000.0
2007-05-14 03:47:00,13.124,13.124,12.989,13.04,400000.0
2007-05-14 03:48:00,13.079,13.091,13.079,13.084,150000.0
2007-05-14 03:49:00,12.983,12.983,12.983,12.983,50000.0
2007-05-14 03:50:00,12.977,13.094,12.977,13.03,400000.0
2007-05-14 03:52:00,13.094,13.108,13.024,13.031,250000.0
2007-05-14 03:54:00,13.094,13.108,13.024,13.031,250000.0
2007-05-14 03:56:00,13.107,13.107,13.107,13.107,50000.0
2007-05-14 03:57:00,13.063,13.122,13.008,13.122,400000.0
2007-05-14 03:58:00,13.035,13.055,12.987,12.987,150000.0
2007-05-14 03:59:00,13.086,13.118,12.991,13.043,300000.0
2007-05-14 04:00:00,13.096,13.096,13.034,13.034,200000.0
2007-05-14 04:01:00,13.034,13.165,13.016,13.114,650000.0
2007-05-14 04:02:00,13.173,13.173,13.048,13.143,400000.0
2007-05-14 04:03:00,13.144,13.144,13.144,13.144,50000.0
2007-05-14 04:04:00,13.011,13.132,13.011,13.132,350000.0
2007-05-14 04:05:00,13.15,13.181,13.05,13.111,300000.0
2007-05-14 04:06:00,13.056,13.113,13.035,13.035,300000.0
2007-05-14 04:07:00,13.026,13.039,13.026,13.039,100000.0
2007-05-14 04:08:00,13.133,13.152,13.054,13.152,350000.0
2007-05-14 04:10:00,13.167,13.167,13.045,13.134,350000.0
2007-05-14 04:11:00,13.102,13.102,13.002,13.002,200000.0
2007-05-14 04:12:00,13.061,13.117,13.061,13.117,100000.0
2007-05-14 04:13:00,13.095,13.213,13.067,13.173,350000.0
2007-05-14 04:14:00,13.102,13.102,12.991,13.025,300000.0
2007-05-14 04:16:00,13.089,13.13,13.037,13.043,350000.0
2007-05-14 04:17:00,13.123,13.123,13.031,13.031,100000.0
2007-05-14 04:19:00,13.036,13.097,13.036,13.097,100000.0
2007-05-14 04:20:00,13.052,13.1,13.008,13.008,250000.0
2007-05-14 04:21:00,13.089,13.136,13.014,13.108,300000.0
2007-05-14 04:22:00,13.136,13.136,13.067,13.067,250000.0
2007-05-14 04:23:00,13.106,13.159,13.059,13.159,250000.0
2007-05-14 04:24:00,13.059,13.211,13.059,13.082,350000.0
2007-05-14 04:25:00,13.137,13.154,13.071,13.092,250000.0
2007-05-14 04:26:00,13.07,13.119,13.004,13.102,300000.0
2007-05-14 04:27:00,13.038,13.07,13.038,13.07,100000.0
2007-05-14 04:28:00,13.05,13.093,13.05,13.071,200000.0
2007-05-14 04:29:00,13.174,13.178,13.074,13.074,400000.0
2007-05-14 04:30:00,13.029,13.152,13.029,13.152,350000.0
2007-05-14 04:31:00,13.173,13.173,13.083,13.083,350000.0
2007-05-14 04:32:00,13.048,13.148,13.033,13.148,250000.0
2007-05-14 04:33:00,13.143,13.144,13.066,13.144,300000.0
2007-05-14 04:34:00,13.146,13.146,13.055,13.104,200000.0
2007-05-14 04:35:00,13.026,13.139,13.026,13.12,300000.0
2007-05-14 04:36:00,13.145,13.145,13.085,13.139,300000.0
2007-05-14 04:37:00,13.169,13.176,13.052,13.133,350000.0
2007-05-14 04:38:00,13.056,13.112,13.008,13.008,350000.0
2007-05-14 04:39:00,13.081,13.162,13.049,13.087,300000.0
2007-05-14 04:40:00,13.096,13.126,12.995,13.126,550000.0
2007-05-14 04:41:00,13.127,13.127,13.041,13.117,450000.0
2007-05-14 04:42:00,13.148,13.148,13.061,13.131,250000.0
2007-05-14 04:43:00,13.134,13.177,13.106,13.106,400000.0
2007-05-14 04:44:00,13.041,13.067,13.018,13.018,150000.0
2007-05-14 04:45:00,13.154,13.175,13.035,13.035,400000.0
2007-05-14 04:46:00,13.147,13.147,13.084,13.12,300000.0
2007-05-14 04:47:00,13.12,13.169,13.047,13.137,350000.0
2007-05-14 04:48:00,13.039,13.144,13.023,13.099,350000.0
2007-05-14 04:49:00,13.126,13.126,13.082,13.096,300000.0
2007-05-14 04:50:00,13.067,13.137,13.067,13.078,350000.0
2007-05-14 04:51:00,13.023,13.125,13.023,13.067,250000.0
2007-05-14 04:52:00,13.068,13.068,13.068,13.068,100000.0
2007-05-14 04:53:00,13.051,13.131,13.038,13.064,650000.0
2007-05-14 04:54:00,13.16,13.177,13.104,13.104,300000.0
2007-05-14 04:55:00,13.128,13.183,13.059,13.183,350000.0
2007-05-14 04:57:00,13.058,13.175,13.058,13.175,100000.0
2007-05-14 04:58:00,13.126,13.191,13.039,13.061,300000.0
2007-05-14 04:59:00,13.126,13.126,13.034,13.034,100000.0
2007-05-14 05:00:00,13.151,13.151,13.028,13.028,100000.0
2007-05-14 05:01:00,13.077,13.14,13.034,13.14,450000.0
2007-05-14 05:02:00,13.14,13.14,13.14,13.14,50000.0
2007-05-14 05:03:00,13.069,13.09,13.069,13.09,100000.0
2007-05-14 05:04:00,13.026,13.078,13.026,13.078,100000.0
2007-05-14 05:05:00,13.018,13.018,13.018,13.018,50000.0
2007-05-14 05:06:00,13.048,13.048,13.048,13.048,50000.0
2007-05-14 05:07:00,13.111,13.111,13.111,13.111,50000.0
2007-05-14 05:08:00,13.044,13.044,13.044,13.044,50000.0
2007-05-14 05:09:00,13.094,13.094,13.094,13.094,50000.0
2007-05-14 05:10:00,13.1,13.1,13.1,13.1,50000.0
2007-05-14 05:11:00,13.024,13.141,13.024,13.141,400000.0
2007-05-14 05:12:00,13.11,13.11,13.059,13.066,250000.0
2007-05-14 05:13:00,13.068,13.134,13.061,13.061,400000.0
2007-05-14 05:15:00,13.14,13.164,13.086,13.087,250000.0
2007-05-14 05:17:00,13.141,13.141,13.141,13.141,50000.0
2007-05-14 05:18:00,13.026,13.138,13.026,13.134,350000.0
2007-05-14 05:19:00,13.132,13.132,13.03,13.118,150000.0
2007-05-14 05:20:00,13.113,13.113,13.113,13.113,50000.0
2007-05-14 05:21:00,13.15,13.165,13.069,13.165,150000.0
2007-05-14 05:24:00,13.148,13.176,13.088,13.089,250000.0
2007-05-14 05:27:00,13.13,13.13,13.024,13.024,100000.0
2007-05-14 05:28:00,13.067,13.13,13.024,13.13,400000.0
2007-05-14 05:30:00,13.139,13.139,13.061,13.061,100000.0
2007-05-14 05:31:00,13.075,13.144,13.075,13.144,200000.0
2007-05-14 05:32:00,13.059,13.118,13.059,13.118,100000.0
2007-05-14 05:33:00,13.14,13.14,13.057,13.109,150000.0
2007-05-14 05:34:00,13.082,13.082,13.048,13.048,100000.0
2007-05-14 05:35:00,13.109,13.142,13.007,13.058,900000.0
2007-05-14 05:36:00,13.019,13.139,13.019,13.06,300000.0
2007-05-14 05:37:00,13.024,13.053,13.024,13.053,100000.0
2007-05-14 05:38:00,13.082,13.142,13.003,13.138,400000.0
2007-05-14 05:39:00,13.114,13.125,13.114,13.125,100000.0
2007-05-14 05:40:00,13.038,13.038,13.038,13.038,50000.0
2007-05-14 05:41:00,13.153,13.153,13.058,13.122,350000.0
2007-05-14 05:42:00,12.998,12.998,12.998,12.998,50000.0
2007-05-14 05:43:00,13.104,13.151,13.039,13.14,400000.0
2007-05-14 05:44:00,13.115,13.17,13.031,13.031,450000.0
2007-05-14 05:45:00,13.175,13.175,13.074,13.133,350000.0
2007-05-14 05:46:00,13.07,13.091,13.07,13.091,150000.0
2007-05-14 05:47:00,13.063,13.139,13.063,13.139,100000.0
2007-05-14 05:48:00,13.053,13.128,13.022,13.047,400000.0
2007-05-14 05:49:00,13.037,13.116,13.037,13.116,100000.0
2007-05-14 05:50:00,13.157,13.18,13.138,13.18,300000.0
2007-05-14 05:51:00,13.073,13.162,13.034,13.034,300000.0
2007-05-14 05:52:00,13.144,13.144,13.077,13.134,200000.0
2007-05-14 05:53:00,13.034,13.14,13.034,13.034,300000.0
2007-05-14 05:54:00,13.04,13.148,13.04,13.086,400000.0
2007-05-14 05:55:00,13.011,13.14,13.011,13.034,450000.0
2007-05-14 05:56:00,13.121,13.151,13.07,13.151,200000.0
2007-05-14 05:57:00,13.153,13.196,13.038,13.091,450000.0
2007-05-14 05:58:00,13.081,13.161,13.058,13.099,300000.0
2007-05-14 06:00:00,13.039,13.039,13.036,13.036,100000.0
2007-05-14 06:01:00,13.086,13.149,13.032,13.062,300000.0
2007-05-14 06:02:00,13.022,13.158,13.022,13.158,150000.0
2007-05-14 06:03:00,13.119,13.119,13.108,13.108,100000.0
2007-05-14 06:04:00,13.172,13.172,13.072,13.133,150000.0
2007-05-14 06:05:00,13.181,13.181,13.181,13.181,50000.0
2007-05-14 06:06:00,13.129,13.188,13.068,13.095,300000.0
2007-05-14 06:07:00,13.065,13.136,13.036,13.071,250000.0
2007-05-14 06:08:00,13.107,13.107,13.107,13.107,50000.0
2007-05-14 06:09:00,13.124,13.124,13.124,13.124,50000.0
2007-05-14 06:10:00,13.108,13.108,13.048,13.103,350000.0
2007-05-14 06:11:00,13.055,13.059,13.055,13.059,100000.0
2007-05-14 06:12:00,13.133,13.15,13.045,13.105,550000.0
2007-05-14 06:13:00,13.087,13.176,13.051,13.082,400000.0
2007-05-14 06:14:00,13.15,13.165,13.012,13.11,550000.0
2007-05-14 06:15:00,13.068,13.068,13.068,13.068,50000.0
2007-05-14 06:17:00,13.104,13.104,13.104,13.104,50000.0
2007-05-14 06:18:00,13.159,13.159,13.044,13.044,250000.0
2007-05-14 06:19:00,13.09,13.145,13.077,13.145,200000.0
2007-05-14 06:20:00,13.07,13.077,13.056,13.077,150000.0
2007-05-14 06:21:00,13.144,13.144,13.081,13.081,100000.0
2007-05-14 06:22:00,13.017,13.061,13.017,13.061,100000.0
2007-05-14 06:24:00,13.094,13.154,13.061,13.061,150000.0
2007-05-14 06:25:00,13.072,13.072,13.034,13.034,100000.0
2007-05-14 06:26:00,13.121,13.121,13.041,13.057,400000.0
2007-05-14 06:27:00,13.149,13.154,13.054,13.054,250000.0
2007-05-14 06:28:00,13.171,13.185,13.171,13.185,100000.0
2007-05-14 06:30:00,13.096,13.171,13.096,13.138,200000.0
2007-05-14 06:31:00,13.143,13.154,13.057,13.154,250000.0
2007-05-14 06:32:00,13.059,13.139,13.057,13.108,250000.0
2007-05-14 06:33:00,13.011,13.122,13.011,13.122,400000.0
2007-05-14 06:34:00,13.062,13.193,13.062,13.178,300000.0
2007-05-14 06:35:00,13.029,13.152,13.029,13.152,350000.0
2007-05-14 06:36:00,13.119,13.176,13.098,13.175,250000.0
2007-05-14 06:37:00,13.167,13.206,13.083,13.114,400000.0
2007-05-14 06:38:00,13.129,13.158,13.076,13.124,250000.0
2007-05-14 06:39:00,13.112,13.118,13.01,13.01,200000.0
2007-05-14 06:40:00,13.121,13.151,13.032,13.054,350000.0
2007-05-14 06:41:00,13.075,13.162,13.028,13.042,450000.0
2007-05-14 06:42:00,13.114,13.129,13.044,13.129,350000.0
2007-05-14 06:43:00,13.094,13.158,13.032,13.069,300000.0
2007-05-14 06:44:00,13.077,13.132,13.051,13.109,400000.0
2007-05-14 06:45:00,13.151,13.151,13.051,13.151,250000.0
2007-05-14 06:46:00,13.161,13.162,13.071,13.136,550000.0
2007-05-14 06:47:00,13.116,13.116,13.116,13.116,50000.0
2007-05-14 06:48:00,13.128,13.171,13.114,13.114,350000.0
2007-05-14 06:49:00,13.084,13.192,13.084,13.16,200000.0
2007-05-14 06:50:00,13.16,13.163,13.066,13.136,400000.0
2007-05-14 06:51:00,13.084,13.166,13.029,13.101,500000.0
2007-05-14 06:52:00,13.097,13.164,13.097,13.164,250000.0
2007-05-14 06:53:00,13.077,13.146,13.053,13.146,350000.0
2007-05-14 06:54:00,13.146,13.146,13.101,13.127,350000.0
2007-05-14 06:55:00,13.107,13.155,13.011,13.067,450000.0
2007-05-14 06:56:00,13.054,13.173,13.042,13.118,450000.0
2007-05-14 06:57:00,13.19,13.19,13.055,13.093,250000.0
2007-05-14 06:58:00,13.072,13.186,13.054,13.167,350000.0
2007-05-14 06:59:00,13.211,13.211,13.089,13.089,250000.0
2007-05-14 07:00:00,13.122,13.171,13.099,13.099,250000.0
2007-05-14 07:01:00,13.104,13.161,13.063,13.161,250000.0
2007-05-14 07:02:00,13.127,13.127,13.04,13.125,250000.0
2007-05-14 07:03:00,13.033,13.16,13.028,13.126,300000.0
2007-05-14 07:04:00,13.109,13.161,13.008,13.047,250000.0
2007-05-14 07:05:00,13.165,13.229,13.074,13.087,550000.0
2007-05-14 07:06:00,13.133,13.133,13.058,13.133,500000.0
2007-05-14 07:07:00,13.108,13.151,13.057,13.151,250000.0
2007-05-14 07:09:00,13.124,13.153,13.054,13.124,400000.0
2007-05-14 07:10:00,13.076,13.135,13.076,13.135,250000.0
2007-05-14 07:11:00,13.153,13.153,13.153,13.153,50000.0
2007-05-14 07:12:00,13.049,13.166,13.048,13.124,300000.0
2007-05-14 07:13:00,13.059,13.083,13.059,13.083,100000.0
2007-05-14 07:14:00,13.168,13.196,13.082,13.172,250000.0
2007-05-14 07:15:00,13.163,13.186,13.076,13.095,200000.0
2007-05-14 07:18:00,13.114,13.128,13.044,13.051,250000.0
2007-05-14 07:19:00,13.142,13.142,13.069,13.069,100000.0
2007-05-14 07:20:00,13.086,13.086,13.086,13.086,50000.0
2007-05-14 07:22:00,13.075,13.118,13.075,13.118,100000.0
2007-05-14 07:23:00,13.073,13.164,13.073,13.115,300000.0
2007-05-14 07:24:00,13.098,13.226,13.098,13.17,300000.0
2007-05-14 07:25:00,13.17,13.203,13.085,13.096,300000.0
2007-05-14 07:26:00,13.099,13.133,13.077,13.077,250000.0
2007-05-14 07:27:00,13.028,13.122,13.028,13.122,100000.0
2007-05-14 07:28:00,13.075,13.075,13.075,13.075,50000.0
2007-05-14 07:29:00,13.09,13.174,13.09,13.091,300000.0
2007-05-14 07:30:00,13.205,13.205,13.101,13.111,550000.0
2007-05-14 07:31:00,13.159,13.186,13.054,13.094,450000.0
2007-05-14 07:32:00,13.15,13.168,13.081,13.152,350000.0
2007-05-14 07:35:00,13.107,13.174,13.094,13.154,350000.0
2007-05-14 07:37:00,13.177,13.177,13.047,13.084,250000.0
2007-05-14 07:38:00,13.057,13.153,13.044,13.044,300000.0
2007-05-14 07:39:00,13.077,13.173,13.077,13.173,350000.0
2007-05-14 07:40:00,13.057,13.113,13.055,13.055,300000.0
2007-05-14 07:41:00,13.126,13.166,13.033,13.059,200000.0
2007-05-14 07:42:00,13.067,13.071,13.047,13.069,200000.0
2007-05-14 07:43:00,13.119,13.168,13.059,13.132,350000.0
2007-05-14 07:44:00,13.043,13.176,13.043,13.14,300000.0
2007-05-14 07:45:00,13.123,13.184,13.053,13.146,400000.0
2007-05-14 07:46:00,13.064,13.192,13.054,13.104,400000.0
2007-05-14 07:47:00,13.163,13.163,13.083,13.083,250000.0
2007-05-14 07:48:00,13.063,13.155,13.033,13.151,400000.0
2007-05-14 07:49:00,13.136,13.171,13.069,13.171,250000.0
2007-05-14 07:50:00,13.102,13.154,13.102,13.154,100000.0
2007-05-14 07:51:00,13.139,13.181,13.043,13.043,200000.0
2007-05-14 07:52:00,13.101,13.219,13.085,13.207,450000.0
2007-05-14 07:53:00,13.196,13.199,13.077,13.199,350000.0
2007-05-14 07:54:00,13.193,13.198,13.061,13.19,400000.0
2007-05-14 07:55:00,13.043,13.176,13.043,13.176,100000.0
2007-05-14 07:56:00,13.181,13.181,13.094,13.104,250000.0
2007-05-14 07:57:00,13.198,13.198,13.068,13.15,300000.0
2007-05-14 07:58:00,13.103,13.192,13.103,13.192,200000.0
2007-05-14 07:59:00,13.047,13.077,13.047,13.077,100000.0
2007-05-14 08:00:00,13.089,13.182,13.03,13.03,550000.0
2007-05-14 08:01:00,13.048,13.174,13.033,13.033,600000.0
2007-05-14 08:02:00,13.115,13.173,13.033,13.033,300000.0
2007-05-14 08:04:00,13.192,13.192,13.096,13.142,400000.0
2007-05-14 08:05:00,13.127,13.166,13.127,13.162,150000.0
2007-05-14 08:06:00,13.136,13.176,13.09,13.157,550000.0
2007-05-14 08:07:00,13.132,13.205,13.075,13.157,400000.0
2007-05-14 08:08:00,13.179,13.202,13.054,13.054,450000.0
2007-05-14 08:10:00,13.056,13.149,13.056,13.092,400000.0
2007-05-14 08:11:00,13.111,13.203,13.111,13.133,350000.0
2007-05-14 08:12:00,13.134,13.206,13.072,13.19,550000.0
2007-05-14 08:13:00,13.143,13.207,13.104,13.114,300000.0
2007-05-14 08:14:00,13.044,13.177,13.01,13.104,400000.0
2007-05-14 08:15:00,13.079,13.193,13.079,13.135,250000.0
2007-05-14 08:16:00,13.089,13.134,13.074,13.134,350000.0
2007-05-14 08:17:00,13.175,13.222,13.087,13.13,400000.0
2007-05-14 08:18:00,13.202,13.227,13.073,13.095,550000.0
2007-05-14 08:19:00,13.09,13.09,13.082,13.082,100000.0
2007-05-14 08:20:00,13.105,13.218,13.053,13.078,250000.0
2007-05-14 08:21:00,13.06,13.156,13.06,13.139,400000.0
2007-05-14 08:22:00,13.169,13.169,13.038,13.146,350000.0
2007-05-14 08:23:00,13.085,13.171,13.033,13.127,350000.0
2007-05-14 08:24:00,13.087,13.087,13.073,13.073,100000.0
2007-05-14 08:25:00,13.072,13.184,13.049,13.184,400000.0
2007-05-14 08:26:00,13.137,13.181,13.108,13.179,350000.0
2007-05-14 08:27:00,13.103,13.184,13.084,13.102,400000.0
2007-05-14 08:28:00,13.103,13.184,13.067,13.17,350000.0
2007-05-14 08:29:00,13.043,13.178,13.043,13.071,400000.0
2007-05-14 08:30:00,13.089,13.204,13.05,13.067,400000.0
2007-05-14 08:31:00,13.143,13.183,13.062,13.062,400000.0
2007-05-14 08:32:00,13.09,13.204,13.09,13.186,400000.0
2007-05-14 08:33:00,13.135,13.173,13.051,13.17,550000.0
2007-05-14 08:34:00,13.067,13.17,13.05,13.17,400000.0
2007-05-14 08:35:00,13.1,13.247,13.1,13.108,350000.0
2007-05-14 08:36:00,13.066,13.177,13.066,13.172,350000.0
2007-05-14 08:37:00,13.086,13.205,13.061,13.154,400000.0
2007-05-14 08:38:00,13.11,13.165,13.067,13.095,350000.0
2007-05-14 08:39:00,13.188,13.191,13.07,13.106,350000.0
2007-05-14 08:40:00,13.212,13.212,13.093,13.193,400000.0
2007-05-14 08:41:00,13.159,13.203,13.078,13.078,350000.0
2007-05-14 08:42:00,13.163,13.163,13.041,13.137,450000.0
2007-05-14 08:43:00,13.172,13.204,13.146,13.191,350000.0
2007-05-14 08:44:00,13.209,13.209,13.123,13.123,500000.0
2007-05-14 08:45:00,13.171,13.199,13.076,13.094,400000.0
2007-05-14 08:46:00,13.055,13.183,13.055,13.056,300000.0
2007-05-14 08:47:00,13.166,13.194,13.117,13.117,350000.0
2007-05-14 08:48:00,13.094,13.175,13.084,13.084,400000.0
2007-05-14 08:49:00,13.173,13.182,13.082,13.15,550000.0
2007-05-14 08:50:00,13.143,13.143,13.071,13.071,100000.0
2007-05-14 08:51:00,13.137,13.148,13.088,13.088,150000.0
2007-05-14 08:52:00,13.037,13.182,13.037,13.137,350000.0
2007-05-14 08:53:00,13.186,13.186,13.074,13.176,400000.0
2007-05-14 08:54:00,13.111,13.21,13.096,13.096,350000.0
2007-05-14 08:55:00,13.156,13.165,13.096,13.148,400000.0
2007-05-14 08:57:00,13.133,13.144,13.036,13.088,400000.0
2007-05-14 08:58:00,13.119,13.168,13.067,13.097,500000.0
2007-05-14 08:59:00,13.181,13.181,13.047,13.104,350000.0
2007-05-14 09:00:00,13.126,13.152,13.096,13.096,450000.0
2007-05-14 09:01:00,13.173,13.2,13.119,13.192,350000.0
2007-05-14 09:02:00,13.184,13.194,13.103,13.185,450000.0
2007-05-14 09:03:00,13.088,13.139,13.049,13.115,450000.0
2007-05-14 09:04:00,13.116,13.168,13.039,13.063,350000.0
2007-05-14 09:05:00,13.067,13.152,13.067,13.072,400000.0
2007-05-14 09:06:00,13.147,13.17,13.101,13.127,450000.0
2007-05-14 09:08:00,13.064,13.158,13.054,13.126,450000.0
2007-05-14 09:09:00,13.082,13.143,13.031,13.13,550000.0
2007-05-14 09:11:00,13.038,13.158,13.038,13.126,400000.0
2007-05-14 09:12:00,13.124,13.161,13.027,13.027,400000.0
2007-05-14 09:13:00,13.179,13.179,13.063,13.063,350000.0
2007-05-14 09:14:00,13.151,13.151,13.074,13.074,300000.0
2007-05-14 09:15:00,13.034,13.118,13.034,13.118,250000.0
2007-05-14 09:16:00,13.132,13.188,13.055,13.188,400000.0
2007-05-14 09:17:00,13.073,13.158,13.012,13.079,550000.0
2007-05-14 09:18:00,13.109,13.164,13.056,13.08,500000.0
2007-05-14 09:20:00,13.122,13.181,13.069,13.167,400000.0
2007-05-14 09:21:00,13.101,13.182,13.054,13.168,450000.0
2007-05-14 09:22:00,13.142,13.17,13.069,13.095,400000.0
2007-05-14 09:23:00,13.146,13.204,13.062,13.124,550000.0
2007-05-14 09:24:00,13.113,13.179,13.111,13.111,350000.0
2007-05-14 09:25:00,13.195,13.21,13.11,13.15,400000.0
2007-05-14 09:26:00,13.178,13.185,13.084,13.185,350000.0
2007-05-14 09:27:00,13.099,13.147,13.017,13.078,450000.0
2007-05-14 09:28:00,13.111,13.201,13.105,13.117,1550000.0
2007-05-14 09:29:00,13.12,13.145,13.028,13.143,450000.0
2007-05-14 09:30:00,13.187,13.187,13.074,13.136,350000.0
2007-05-14 09:31:00,13.17,13.17,13.049,13.16,350000.0
2007-05-14 09:32:00,13.173,13.191,13.081,13.164,350000.0
2007-05-14 09:33:00,13.177,13.177,13.049,13.095,550000.0
2007-05-14 09:34:00,13.089,13.177,13.058,13.097,500000.0
2007-05-14 09:35:00,13.192,13.192,13.134,13.179,350000.0
2007-05-14 09:36:00,13.2,13.2,13.12,13.184,400000.0
2007-05-14 09:37:00,13.078,13.142,13.044,13.044,400000.0
2007-05-14 09:38:00,13.161,13.19,13.073,13.116,550000.0
2007-05-14 09:39:00,13.16,13.188,13.045,13.103,400000.0
2007-05-14 09:40:00,13.11,13.207,13.095,13.175,400000.0
2007-05-14 09:41:00,13.111,13.291,13.111,13.163,500000.0
2007-05-14 09:42:00,13.109,13.186,13.041,13.051,400000.0
2007-05-14 09:43:00,13.08,13.241,13.08,13.115,400000.0
2007-05-14 09:44:00,13.107,13.213,13.107,13.159,350000.0
2007-05-14 09:45:00,13.156,13.18,13.071,13.071,400000.0
2007-05-14 09:46:00,13.207,13.207,13.098,13.121,300000.0
2007-05-14 09:47:00,13.15,13.199,13.041,13.199,400000.0
2007-05-14 09:48:00,13.158,13.196,13.079,13.102,450000.0
2007-05-14 09:49:00,13.15,13.209,13.079,13.175,400000.0
2007-05-14 09:50:00,13.18,13.18,13.072,13.166,550000.0
2007-05-14 09:51:00,13.067,13.121,13.067,13.079,400000.0
2007-05-14 09:52:00,13.046,13.146,13.033,13.146,550000.0
2007-05-14 09:53:00,13.113,13.184,13.084,13.166,350000.0
2007-05-14 09:54:00,13.084,13.179,13.041,13.143,750000.0
2007-05-14 09:55:00,13.108,13.204,13.108,13.201,450000.0
2007-05-14 09:56:00,13.143,13.155,13.086,13.136,350000.0
2007-05-14 09:57:00,13.158,13.158,13.046,13.05,500000.0
2007-05-14 09:58:00,13.136,13.193,13.08,13.152,500000.0
2007-05-14 09:59:00,13.153,13.199,13.076,13.076,350000.0
2007-05-14 10:00:00,13.192,13.192,13.061,13.082,350000.0
2007-05-14 10:01:00,13.141,13.179,13.08,13.162,450000.0
2007-05-14 10:02:00,13.154,13.176,13.095,13.162,400000.0
2007-05-14 10:03:00,13.119,13.221,13.081,13.081,400000.0
2007-05-14 10:04:00,13.152,13.197,13.084,13.107,350000.0
2007-05-14 10:05:00,13.2,13.2,13.042,13.082,350000.0
2007-05-14 10:06:00,13.094,13.178,13.094,13.127,500000.0
2007-05-14 10:07:00,13.038,13.171,13.031,13.131,350000.0
2007-05-14 10:08:00,13.082,13.186,13.03,13.095,550000.0
2007-05-14 10:09:00,13.115,13.241,13.115,13.185,550000.0
2007-05-14 10:10:00,13.148,13.184,13.094,13.139,350000.0
2007-05-14 10:11:00,13.219,13.219,13.114,13.184,400000.0
2007-05-14 10:12:00,13.139,13.221,13.098,13.172,400000.0
2007-05-14 10:13:00,13.194,13.194,13.005,13.108,350000.0
2007-05-14 10:14:00,13.121,13.181,13.073,13.094,550000.0
2007-05-14 10:15:00,13.162,13.184,13.087,13.156,450000.0
2007-05-14 10:16:00,13.104,13.245,13.084,13.192,400000.0
2007-05-14 10:17:00,13.172,13.24,13.083,13.083,500000.0
2007-05-14 10:18:00,13.166,13.172,13.061,13.061,350000.0
2007-05-14 10:19:00,13.186,13.197,13.08,13.082,500000.0
2007-05-14 10:20:00,13.07,13.169,13.058,13.169,350000.0
2007-05-14 10:21:00,13.127,13.163,13.067,13.099,400000.0
2007-05-14 10:22:00,13.13,13.183,13.054,13.183,550000.0
2007-05-14 10:23:00,13.184,13.184,13.028,13.142,450000.0
2007-05-14 10:24:00,13.141,13.203,13.067,13.117,500000.0
2007-05-14 10:25:00,13.197,13.197,13.042,13.141,450000.0
2007-05-14 10:26:00,13.191,13.191,13.067,13.067,400000.0
2007-05-14 10:27:00,13.149,13.201,13.07,13.071,400000.0
2007-05-14 10:28:00,13.157,13.195,13.076,13.144,600000.0
2007-05-14 10:29:00,13.177,13.212,13.071,13.071,450000.0
2007-05-14 10:30:00,13.202,13.212,13.097,13.097,500000.0
2007-05-14 10:31:00,13.041,13.182,13.031,13.117,550000.0
2007-05-14 10:32:00,13.158,13.202,13.071,13.169,400000.0
2007-05-14 10:33:00,13.067,13.174,13.032,13.032,450000.0
2007-05-14 10:34:00,13.203,13.203,13.1,13.178,400000.0
2007-05-14 10:35:00,13.093,13.173,13.078,13.166,350000.0
2007-05-14 10:36:00,13.141,13.141,13.029,13.049,550000.0
2007-05-14 10:37:00,13.095,13.2,13.08,13.094,500000.0
2007-05-14 10:38:00,13.116,13.18,13.045,13.101,500000.0
2007-05-14 10:39:00,13.033,13.146,12.99,13.122,350000.0
2007-05-14 10:41:00,13.16,13.163,13.091,13.118,350000.0
2007-05-14 10:42:00,13.137,13.161,13.069,13.081,450000.0
2007-05-14 10:43:00,13.103,13.163,13.023,13.163,450000.0
2007-05-14 10:44:00,13.083,13.141,13.014,13.038,350000.0
2007-05-14 10:45:00,13.136,13.168,13.042,13.091,550000.0
2007-05-14 10:46:00,13.085,13.21,13.056,13.162,450000.0
2007-05-14 10:47:00,13.074,13.159,13.062,13.12,400000.0
2007-05-14 10:48:00,13.038,13.159,13.02,13.142,400000.0
2007-05-14 10:49:00,13.148,13.182,13.067,13.155,350000.0
2007-05-14 10:50:00,13.079,13.192,13.048,13.188,450000.0
2007-05-14 10:51:00,13.126,13.169,13.032,13.041,500000.0
2007-05-14 10:52:00,13.133,13.197,13.076,13.159,500000.0
2007-05-14 10:53:00,13.129,13.185,13.055,13.185,350000.0
2007-05-14 10:54:00,13.131,13.203,13.037,13.197,400000.0
2007-05-14 10:55:00,13.116,13.177,13.051,13.071,350000.0
2007-05-14 10:56:00,13.097,13.14,13.028,13.067,500000.0
2007-05-14 10:57:00,13.1,13.159,13.07,13.07,400000.0
2007-05-14 10:58:00,13.06,13.149,13.025,13.058,500000.0
2007-05-14 10:59:00,13.062,13.166,13.062,13.166,350000.0
2007-05-14 11:00:00,13.081,13.19,13.08,13.08,400000.0
2007-05-14 11:01:00,13.06,13.176,13.048,13.048,500000.0
2007-05-14 11:02:00,13.115,13.21,13.08,13.08,500000.0
2007-05-14 11:03:00,13.042,13.162,13.038,13.061,400000.0
2007-05-14 11:04:00,13.116,13.214,13.076,13.125,550000.0
2007-05-14 11:05:00,13.094,13.168,13.046,13.046,450000.0
2007-05-14 11:06:00,13.075,13.149,13.021,13.063,350000.0
2007-05-14 11:07:00,13.162,13.162,13.029,13.081,400000.0
2007-05-14 11:08:00,13.049,13.178,13.049,13.177,400000.0
2007-05-14 11:09:00,13.042,13.132,13.014,13.014,400000.0
2007-05-14 11:10:00,13.062,13.187,13.062,13.133,450000.0
2007-05-14 11:11:00,13.131,13.19,13.047,13.152,500000.0
2007-05-14 11:12:00,13.068,13.185,13.064,13.079,600000.0
2007-05-14 11:13:00,13.111,13.135,13.059,13.085,350000.0
2007-05-14 11:14:00,13.044,13.157,13.02,13.068,400000.0
2007-05-14 11:15:00,13.175,13.19,13.064,13.122,550000.0
2007-05-14 11:16:00,13.095,13.186,13.058,13.058,350000.0
2007-05-14 11:17:00,13.153,13.172,13.048,13.048,500000.0
2007-05-14 11:18:00,13.03,13.112,13.03,13.05,350000.0
2007-05-14 11:19:00,13.151,13.176,13.09,13.09,350000.0
2007-05-14 11:20:00,13.148,13.182,13.082,13.105,500000.0
2007-05-14 11:21:00,13.045,13.161,13.02,13.02,450000.0
2007-05-14 11:22:00,13.084,13.175,13.054,13.175,500000.0
2007-05-14 11:23:00,13.07,13.16,13.069,13.108,500000.0
2007-05-14 11:24:00,13.093,13.186,13.027,13.069,500000.0
2007-05-14 11:25:00,13.175,13.175,13.068,13.123,350000.0
2007-05-14 11:26:00,13.093,13.165,13.062,13.069,350000.0
2007-05-14 11:27:00,13.176,13.176,13.029,13.072,400000.0
2007-05-14 11:28:00,13.064,13.134,12.999,13.043,400000.0
2007-05-14 11:29:00,13.134,13.136,13.026,13.026,550000.0
2007-05-14 11:30:00,13.041,13.148,13.022,13.06,400000.0
2007-05-14 11:31:00,13.156,13.156,13.043,13.096,400000.0
2007-05-14 11:32:00,13.147,13.147,13.012,13.11,500000.0
2007-05-14 11:33:00,13.021,13.155,13.021,13.104,550000.0
2007-05-14 11:34:00,13.181,13.181,13.08,13.139,350000.0
2007-05-14 11:35:00,13.169,13.173,13.006,13.138,550000.0
2007-05-14 11:36:00,13.083,13.195,13.06,13.06,400000.0
2007-05-14 11:37:00,13.078,13.14,13.025,13.14,450000.0
2007-05-14 11:38:00,13.04,13.126,13.04,13.108,400000.0
2007-05-14 11:39:00,13.091,13.228,13.091,13.189,550000.0
2007-05-14 11:40:00,13.054,13.142,13.053,13.053,500000.0
2007-05-14 11:41:00,13.131,13.183,13.06,13.173,400000.0
2007-05-14 11:42:00,13.026,13.125,13.026,13.125,350000.0
2007-05-14 11:43:00,13.117,13.157,13.035,13.086,550000.0
2007-05-14 11:44:00,13.058,13.199,13.058,13.157,350000.0
2007-05-14 11:45:00,13.047,13.15,12.983,13.15,500000.0
2007-05-14 11:46:00,13.165,13.165,13.041,13.067,450000.0
2007-05-14 11:47:00,13.079,13.115,13.051,13.078,350000.0
2007-05-14 11:48:00,13.015,13.195,12.972,12.972,500000.0
2007-05-14 11:49:00,13.127,13.127,13.004,13.116,500000.0
2007-05-14 11:50:00,13.152,13.152,13.022,13.036,350000.0
2007-05-14 11:51:00,13.073,13.158,13.032,13.032,550000.0
2007-05-14 11:52:00,13.068,13.167,13.068,13.07,500000.0
2007-05-14 11:53:00,13.109,13.131,12.997,13.039,350000.0
2007-05-14 11:54:00,13.091,13.134,13.002,13.134,350000.0
2007-05-14 11:55:00,13.082,13.13,12.997,13.011,550000.0
2007-05-14 11:56:00,13.127,13.158,13.001,13.04,400000.0
2007-05-14 11:57:00,13.081,13.156,13.016,13.035,550000.0
2007-05-14 11:58:00,12.996,13.109,12.996,13.109,400000.0
2007-05-14 11:59:00,13.078,13.125,12.994,13.123,500000.0
2007-05-14 12:00:00,13.073,13.152,13.043,13.152,450000.0
2007-05-14 12:01:00,13.144,13.149,13.056,13.056,500000.0
2007-05-14 12:02:00,13.072,13.105,13.033,13.054,450000.0
2007-05-14 12:03:00,13.096,13.149,13.009,13.009,450000.0
2007-05-14 12:04:00,13.108,13.154,13.008,13.008,500000.0
2007-05-14 12:05:00,13.147,13.147,13.064,13.107,450000.0
2007-05-14 12:06:00,13.114,13.166,13.053,13.108,500000.0
2007-05-14 12:07:00,13.026,13.157,12.995,12.999,350000.0
2007-05-14 12:09:00,13.167,13.196,13.058,13.091,550000.0
2007-05-14 12:10:00,13.167,13.167,13.086,13.109,350000.0
2007-05-14 12:11:00,13.034,13.099,12.999,13.057,350000.0
2007-05-14 12:12:00,13.003,13.138,12.973,13.11,550000.0
2007-05-14 12:13:00,13.042,13.189,13.042,13.044,400000.0
2007-05-14 12:14:00,13.116,13.126,13.023,13.126,450000.0
2007-05-14 12:15:00,13.118,13.134,13.033,13.11,350000.0
2007-05-14 12:16:00,13.048,13.098,12.989,13.068,450000.0
2007-05-14 12:17:00,13.029,13.113,13.008,13.113,350000.0
2007-05-14 12:18:00,13.119,13.159,13.014,13.014,400000.0
2007-05-14 12:19:00,13.023,13.129,13.016,13.016,450000.0
2007-05-14 12:20:00,12.993,13.116,12.993,13.116,450000.0
2007-05-14 12:21:00,13.047,13.134,13.047,13.053,450000.0
2007-05-14 12:22:00,13.139,13.139,12.987,13.011,500000.0
2007-05-14 12:23:00,13.138,13.138,13.009,13.096,550000.0
2007-05-14 12:24:00,13.083,13.148,13.027,13.141,500000.0
2007-05-14 12:25:00,13.142,13.142,13.04,13.04,450000.0
2007-05-14 12:26:00,13.102,13.126,13.034,13.098,400000.0
2007-05-14 12:27:00,13.084,13.144,12.988,13.142,500000.0
2007-05-14 12:28:00,13.044,13.144,13.044,13.054,500000.0
2007-05-14 12:29:00,13.073,13.128,13.008,13.111,450000.0
2007-05-14 12:30:00,13.092,13.173,13.062,13.173,400000.0
2007-05-14 12:31:00,13.148,13.175,13.08,13.08,350000.0
2007-05-14 12:32:00,13.076,13.17,13.046,13.055,350000.0
2007-05-14 12:33:00,13.081,13.152,13.063,13.063,550000.0
2007-05-14 12:34:00,13.148,13.196,13.086,13.19,350000.0
2007-05-14 12:36:00,13.155,13.171,13.077,13.077,400000.0
2007-05-14 12:37:00,13.124,13.219,13.121,13.178,550000.0
2007-05-14 12:38:00,13.156,13.159,13.071,13.109,400000.0
2007-05-14 12:39:00,13.177,13.177,13.061,13.107,400000.0
2007-05-14 12:40:00,13.137,13.184,13.095,13.124,450000.0
2007-05-14 12:41:00,13.125,13.195,13.079,13.195,400000.0
2007-05-14 12:42:00,13.13,13.17,13.051,13.129,450000.0
2007-05-14 12:43:00,13.173,13.206,13.06,13.06,350000.0
2007-05-14 12:44:00,13.135,13.179,13.074,13.171,400000.0
2007-05-14 12:45:00,13.06,13.19,13.049,13.128,450000.0
2007-05-14 12:46:00,13.177,13.177,13.048,13.148,400000.0
2007-05-14 12:47:00,13.153,13.168,13.103,13.103,300000.0
2007-05-14 12:48:00,13.045,13.178,13.045,13.088,500000.0
2007-05-14 12:49:00,13.071,13.134,12.994,13.087,400000.0
2007-05-14 12:50:00,13.079,13.157,13.022,13.157,450000.0
2007-05-14 12:51:00,13.144,13.191,13.056,13.059,500000.0
2007-05-14 12:52:00,13.136,13.143,13.012,13.04,350000.0
2007-05-14 12:53:00,13.141,13.167,13.128,13.134,400000.0
2007-05-14 12:54:00,13.085,13.183,13.021,13.025,550000.0
2007-05-14 12:55:00,13.061,13.173,13.014,13.077,550000.0
2007-05-14 12:56:00,13.192,13.192,13.055,13.126,500000.0
2007-05-14 12:57:00,13.124,13.191,13.066,13.066,450000.0
2007-05-14 12:58:00,13.123,13.174,13.062,13.122,450000.0
2007-05-14 12:59:00,13.098,13.218,13.084,13.084,450000.0
2007-05-14 13:00:00,13.168,13.212,13.076,13.092,550000.0
2007-05-14 13:01:00,13.101,13.131,13.026,13.063,400000.0
2007-05-14 13:02:00,13.072,13.157,13.056,13.139,350000.0
2007-05-14 13:03:00,13.142,13.156,13.014,13.11,550000.0
2007-05-14 13:04:00,13.057,13.194,13.057,13.106,450000.0
2007-05-14 13:05:00,13.03,13.124,12.975,12.975,550000.0
2007-05-14 13:06:00,13.114,13.145,13.036,13.069,400000.0
2007-05-14 13:07:00,13.085,13.158,13.085,13.158,450000.0
2007-05-14 13:08:00,13.096,13.151,13.036,13.151,350000.0
2007-05-14 13:09:00,13.046,13.161,13.046,13.092,400000.0
2007-05-14 13:10:00,13.034,13.177,13.034,13.169,500000.0
2007-05-14 13:11:00,13.149,13.168,13.066,13.111,400000.0
2007-05-14 13:12:00,13.122,13.157,13.027,13.122,350000.0
2007-05-14 13:13:00,13.089,13.142,13.076,13.105,350000.0
2007-05-14 13:14:00,13.128,13.15,13.057,13.111,400000.0
2007-05-14 13:15:00,13.127,13.127,13.001,13.04,450000.0
2007-05-14 13:16:00,13.162,13.22,13.067,13.162,500000.0
2007-05-14 13:17:00,13.115,13.115,12.998,13.019,400000.0
2007-05-14 13:18:00,13.125,13.152,13.026,13.026,550000.0
2007-05-14 13:19:00,13.06,13.128,13.031,13.074,400000.0
2007-05-14 13:20:00,13.148,13.16,13.035,13.135,550000.0
2007-05-14 13:21:00,13.15,13.15,13.057,13.105,450000.0
2007-05-14 13:22:00,13.179,13.228,13.067,13.092,550000.0
2007-05-14 13:23:00,13.152,13.167,13.039,13.077,450000.0
2007-05-14 13:24:00,13.069,13.15,13.069,13.139,350000.0
2007-05-14 13:25:00,13.007,13.143,13.007,13.12,450000.0
2007-05-14 13:26:00,13.16,13.16,13.052,13.097,400000.0
2007-05-14 13:27:00,13.115,13.141,13.05,13.05,400000.0
2007-05-14 13:28:00,13.128,13.134,13.023,13.049,400000.0
2007-05-14 13:29:00,13.136,13.158,13.023,13.109,400000.0
2007-05-14 13:30:00,13.107,13.179,13.044,13.117,350000.0
2007-05-14 13:31:00,13.117,13.166,13.068,13.123,400000.0
2007-05-14 13:32:00,13.141,13.145,13.062,13.129,400000.0
2007-05-14 13:33:00,13.099,13.163,13.039,13.095,350000.0
2007-05-14 13:34:00,13.096,13.157,13.084,13.091,350000.0
2007-05-14 13:35:00,13.159,13.171,13.074,13.171,400000.0
2007-05-14 13:36:00,13.109,13.175,13.085,13.094,400000.0
2007-05-14 13:37:00,13.175,13.175,13.054,13.141,450000.0
2007-05-14 13:38:00,13.094,13.183,13.061,13.072,450000.0
2007-05-14 13:39:00,13.07,13.152,13.041,13.041,350000.0
2007-05-14 13:40:00,13.166,13.166,13.018,13.12,500000.0
2007-05-14 13:41:00,13.174,13.241,13.097,13.097,400000.0
2007-05-14 13:42:00,13.103,13.167,13.073,13.126,450000.0
2007-05-14 13:43:00,13.106,13.165,13.064,13.083,450000.0
2007-05-14 13:44:00,13.159,13.205,13.031,13.031,500000.0
2007-05-14 13:45:00,13.117,13.141,12.977,13.008,500000.0
2007-05-14 13:46:00,13.069,13.137,13.049,13.111,350000.0
2007-05-14 13:47:00,13.15,13.175,13.135,13.164,450000.0
2007-05-14 13:48:00,13.163,13.163,13.092,13.121,400000.0
2007-05-14 13:49:00,13.085,13.139,13.005,13.009,350000.0
2007-05-14 13:50:00,13.064,13.123,13.005,13.02,550000.0
2007-05-14 13:51:00,13.114,13.168,13.07,13.119,400000.0
2007-05-14 13:52:00,13.161,13.184,13.043,13.14,400000.0
2007-05-14 13:53:00,13.157,13.169,13.079,13.146,300000.0
2007-05-14 13:54:00,13.067,13.167,13.008,13.139,400000.0
2007-05-14 13:55:00,13.18,13.2,13.093,13.093,350000.0
2007-05-14 13:56:00,13.154,13.181,13.087,13.176,350000.0
2007-05-14 13:57:00,13.152,13.194,13.067,13.191,350000.0
2007-05-14 13:58:00,13.18,13.18,13.047,13.114,400000.0
2007-05-14 13:59:00,13.106,13.168,13.063,13.135,350000.0
2007-05-14 14:00:00,13.197,13.21,13.094,13.111,450000.0
2007-05-14 14:01:00,13.168,13.168,13.029,13.029,350000.0
2007-05-14 14:02:00,13.098,13.229,13.098,13.113,400000.0
2007-05-14 14:03:00,13.172,13.172,13.038,13.112,400000.0
2007-05-14 14:04:00,13.115,13.162,13.09,13.138,350000.0
2007-05-14 14:05:00,13.151,13.183,13.057,13.109,400000.0
2007-05-14 14:06:00,13.114,13.196,13.02,13.057,450000.0
2007-05-14 14:07:00,13.162,13.176,13.044,13.162,350000.0
2007-05-14 14:08:00,13.024,13.145,13.024,13.145,350000.0
2007-05-14 14:09:00,13.052,13.128,13.05,13.098,450000.0
2007-05-14 14:10:00,13.148,13.148,13.013,13.013,350000.0
2007-05-14 14:11:00,13.13,13.151,13.045,13.115,400000.0
2007-05-14 14:12:00,13.101,13.197,13.101,13.164,500000.0
2007-05-14 14:13:00,13.129,13.215,13.098,13.119,450000.0
2007-05-14 14:14:00,13.131,13.154,13.017,13.044,400000.0
2007-05-14 14:15:00,13.073,13.153,13.018,13.041,350000.0
2007-05-14 14:16:00,13.124,13.169,13.028,13.137,500000.0
2007-05-14 14:17:00,13.132,13.184,13.085,13.18,350000.0
2007-05-14 14:18:00,13.151,13.166,13.059,13.06,400000.0
2007-05-14 14:19:00,13.153,13.215,13.056,13.15,350000.0
2007-05-14 14:20:00,13.147,13.154,13.049,13.132,500000.0
2007-05-14 14:21:00,13.17,13.17,13.055,13.093,400000.0
2007-05-14 14:22:00,13.111,13.111,13.004,13.02,350000.0
2007-05-14 14:23:00,13.125,13.149,13.004,13.086,450000.0
2007-05-14 14:24:00,13.124,13.126,12.996,13.064,550000.0
2007-05-14 14:25:00,13.055,13.151,12.999,12.999,350000.0
2007-05-14 14:26:00,13.065,13.106,13.025,13.032,350000.0
2007-05-14 14:27:00,13.013,13.161,13.013,13.092,500000.0
2007-05-14 14:28:00,13.115,13.134,13.031,13.031,450000.0
2007-05-14 14:29:00,13.02,13.171,13.014,13.158,450000.0
2007-05-14 14:30:00,13.12,13.146,12.985,13.138,350000.0
2007-05-14 14:31:00,13.049,13.142,12.999,13.096,400000.0
2007-05-14 14:32:00,13.119,13.146,13.029,13.049,500000.0
2007-05-14 14:33:00,13.15,13.15,13.054,13.127,500000.0
2007-05-14 14:34:00,13.162,13.162,13.052,13.131,350000.0
2007-05-14 14:35:00,13.165,13.178,13.064,13.148,450000.0
2007-05-14 14:36:00,13.152,13.161,13.093,13.128,350000.0
2007-05-14 14:37:00,13.051,13.156,13.034,13.037,400000.0
2007-05-14 14:38:00,13.028,13.137,13.021,13.035,350000.0
2007-05-14 14:39:00,13.09,13.128,13.016,13.058,500000.0
2007-05-14 14:40:00,13.077,13.176,13.049,13.098,400000.0
2007-05-14 14:41:00,13.157,13.179,13.037,13.037,400000.0
2007-05-14 14:42:00,13.179,13.196,13.087,13.146,450000.0
2007-05-14 14:43:00,13.141,13.164,13.057,13.136,350000.0
2007-05-14 14:44:00,13.11,13.181,13.019,13.083,400000.0
2007-05-14 14:45:00,13.155,13.155,12.999,12.999,350000.0
2007-05-14 14:46:00,13.137,13.149,13.031,13.149,450000.0
2007-05-14 14:47:00,13.072,13.219,13.072,13.141,550000.0
2007-05-14 14:48:00,13.111,13.111,13.012,13.012,400000.0
2007-05-14 14:49:00,13.005,13.133,12.968,13.092,500000.0
2007-05-14 14:50:00,13.057,13.172,13.057,13.172,450000.0
2007-05-14 14:51:00,13.008,13.165,13.008,13.044,400000.0
2007-05-14 14:52:00,13.082,13.128,12.946,13.127,500000.0
2007-05-14 14:53:00,13.114,13.148,13.003,13.148,450000.0
2007-05-14 14:54:00,13.086,13.106,12.965,12.965,400000.0
2007-05-14 14:55:00,13.023,13.139,13.004,13.071,450000.0
2007-05-14 14:56:00,12.978,13.12,12.978,13.053,450000.0
2007-05-14 14:57:00,13.038,13.124,13.025,13.027,400000.0
2007-05-14 14:58:00,13.071,13.133,12.996,12.996,400000.0
2007-05-14 14:59:00,13.053,13.175,13.019,13.119,500000.0
2007-05-14 15:00:00,13.073,13.107,12.986,13.054,450000.0
2007-05-14 15:01:00,12.97,13.09,12.965,13.013,400000.0
2007-05-14 15:02:00,12.972,13.1,12.972,13.06,400000.0
2007-05-14 15:03:00,13.005,13.09,12.983,13.077,450000.0
2007-05-14 15:04:00,13.092,13.092,13.004,13.038,450000.0
2007-05-14 15:05:00,13.033,13.098,12.975,13.087,450000.0
2007-05-14 15:06:00,13.073,13.118,12.995,12.995,500000.0
2007-05-14 15:07:00,13.065,13.091,12.972,13.008,500000.0
2007-05-14 15:08:00,12.987,13.069,12.97,13.038,450000.0
2007-05-14 15:09:00,13.029,13.1,12.98,12.982,400000.0
2007-05-14 15:10:00,12.993,13.091,12.988,12.988,450000.0
2007-05-14 15:11:00,13.076,13.095,12.971,12.989,550000.0
2007-05-14 15:12:00,13.013,13.093,12.949,13.006,350000.0
2007-05-14 15:13:00,12.96,13.058,12.96,12.983,500000.0
2007-05-14 15:14:00,13.035,13.093,12.982,13.025,400000.0
2007-05-14 15:15:00,12.979,13.08,12.951,13.055,450000.0
2007-05-14 15:16:00,12.992,13.115,12.991,13.044,500000.0
2007-05-14 15:17:00,13.048,13.113,12.99,12.99,550000.0
2007-05-14 15:18:00,13.089,13.089,12.95,13.042,450000.0
2007-05-14 15:19:00,13.018,13.093,12.952,13.022,450000.0
2007-05-14 15:20:00,13.053,13.095,12.955,13.032,450000.0
2007-05-14 15:21:00,13.01,13.066,12.931,13.012,450000.0
2007-05-14 15:22:00,12.986,13.078,12.972,13.078,500000.0
2007-05-14 15:23:00,13.06,13.076,12.959,13.064,350000.0
2007-05-14 15:24:00,12.963,13.09,12.963,13.089,350000.0
2007-05-14 15:25:00,12.945,13.048,12.942,12.95,450000.0
2007-05-14 15:26:00,12.965,13.1,12.965,13.078,500000.0
2007-05-14 15:27:00,13.073,13.089,12.99,13.038,400000.0
2007-05-14 15:28:00,13.053,13.074,12.983,13.074,350000.0
2007-05-14 15:29:00,13.057,13.094,13.01,13.077,350000.0
2007-05-14 15:30:00,13.103,13.107,13.009,13.068,450000.0
2007-05-14 15:31:00,13.037,13.12,13.0,13.087,500000.0
2007-05-14 15:32:00,13.067,13.069,12.956,13.066,550000.0
2007-05-14 15:33:00,13.026,13.093,12.979,13.093,450000.0
2007-05-14 15:34:00,13.032,13.117,12.974,13.088,500000.0
2007-05-14 15:35:00,13.068,13.115,12.987,13.115,600000.0
2007-05-14 15:36:00,13.003,13.103,12.989,13.103,400000.0
2007-05-14 15:37:00,13.033,13.152,12.983,12.983,450000.0
2007-05-14 15:38:00,13.093,13.144,12.994,13.101,500000.0
2007-05-14 15:39:00,13.043,13.137,12.972,13.04,500000.0
2007-05-14 15:40:00,12.989,13.072,12.951,13.041,450000.0
2007-05-14 15:41:00,12.995,13.087,12.99,13.087,450000.0
2007-05-14 15:42:00,13.084,13.108,13.056,13.076,400000.0
2007-05-14 15:43:00,13.017,13.076,12.95,13.076,400000.0
2007-05-14 15:44:00,13.009,13.046,12.934,13.011,400000.0
2007-05-14 15:45:00,13.085,13.085,12.92,13.046,400000.0
2007-05-14 15:46:00,13.034,13.079,12.958,13.014,400000.0
2007-05-14 15:47:00,12.977,13.066,12.926,12.926,350000.0
2007-05-14 15:48:00,13.065,13.093,12.94,12.96,500000.0
2007-05-14 15:49:00,13.042,13.079,12.974,13.042,400000.0
2007-05-14 15:50:00,13.009,13.065,12.968,12.986,350000.0
2007-05-14 15:51:00,13.086,13.086,12.962,13.081,450000.0
2007-05-14 15:52:00,13.037,13.105,12.968,13.105,450000.0
2007-05-14 15:53:00,13.099,13.099,13.029,13.053,350000.0
2007-05-14 15:54:00,13.008,13.098,12.958,13.076,350000.0
2007-05-14 15:55:00,12.999,13.113,12.999,13.049,350000.0
2007-05-14 15:56:00,13.021,13.031,12.998,12.998,250000.0
2007-05-14 15:57:00,13.005,13.128,12.996,13.094,400000.0
2007-05-14 15:58:00,12.981,13.076,12.95,13.057,500000.0
2007-05-14 15:59:00,12.963,13.083,12.963,13.052,350000.0
2007-05-14 16:00:00,13.05,13.122,13.003,13.069,450000.0
2007-05-14 16:01:00,13.102,13.102,12.961,12.976,350000.0
2007-05-14 16:02:00,13.075,13.104,13.005,13.098,450000.0
2007-05-14 16:03:00,13.001,13.073,13.001,13.005,350000.0
2007-05-14 16:04:00,13.08,13.1,12.98,13.043,350000.0
2007-05-14 16:05:00,13.036,13.087,13.0,13.081,550000.0
2007-05-14 16:06:00,12.954,13.077,12.953,12.953,400000.0
2007-05-14 16:07:00,13.108,13.108,12.955,13.001,450000.0
2007-05-14 16:08:00,13.038,13.065,12.953,12.953,450000.0
2007-05-14 16:09:00,13.089,13.089,12.972,13.028,350000.0
2007-05-14 16:10:00,13.002,13.094,12.964,13.067,350000.0
2007-05-14 16:11:00,13.032,13.059,12.964,13.03,400000.0
2007-05-14 16:12:00,13.043,13.061,12.926,13.003,500000.0
2007-05-14 16:13:00,12.967,13.087,12.932,13.041,400000.0
2007-05-14 16:14:00,13.047,13.049,12.907,12.964,550000.0
2007-05-14 16:15:00,13.015,13.058,12.909,13.051,450000.0
2007-05-14 16:16:00,13.045,13.065,12.952,13.065,350000.0
2007-05-14 16:17:00,13.07,13.07,12.91,12.967,500000.0
2007-05-14 16:18:00,12.961,13.031,12.939,12.949,350000.0
2007-05-14 16:19:00,12.996,13.095,12.956,12.974,400000.0
2007-05-14 16:20:00,12.958,13.052,12.932,12.962,350000.0
2007-05-14 16:21:00,13.026,13.043,12.92,12.977,400000.0
2007-05-14 16:22:00,13.008,13.026,12.896,12.937,400000.0
2007-05-14 16:23:00,12.94,13.07,12.903,12.987,550000.0
2007-05-14 16:24:00,13.027,13.09,12.914,13.01,450000.0
2007-05-14 16:25:00,12.99,13.008,12.868,13.008,400000.0
2007-05-14 16:26:00,13.008,13.048,12.927,12.927,350000.0
2007-05-14 16:27:00,12.965,13.053,12.922,12.992,450000.0
2007-05-14 16:28:00,13.031,13.068,12.926,13.013,350000.0
2007-05-14 16:29:00,12.929,13.05,12.929,13.042,500000.0
2007-05-14 16:30:00,12.997,13.041,12.905,12.953,500000.0
2007-05-14 16:31:00,12.995,13.043,12.915,12.915,350000.0
2007-05-14 16:32:00,13.056,13.075,12.908,12.908,500000.0
2007-05-14 16:33:00,13.043,13.043,12.924,13.032,400000.0
2007-05-14 16:34:00,12.954,13.063,12.941,12.941,550000.0
2007-05-14 16:35:00,13.02,13.101,12.958,13.036,550000.0
2007-05-14 16:36:00,12.949,13.101,12.949,12.976,500000.0
2007-05-14 16:37:00,12.986,13.156,12.986,13.125,400000.0
2007-05-14 16:38:00,13.062,13.075,12.944,13.075,450000.0
2007-05-14 16:39:00,13.0,13.087,12.976,13.054,400000.0
2007-05-14 16:40:00,13.051,13.074,12.94,12.973,550000.0
2007-05-14 16:41:00,13.033,13.05,13.003,13.02,350000.0
2007-05-14 16:42:00,13.1,13.1,12.96,13.077,350000.0
2007-05-14 16:43:00,13.057,13.08,13.017,13.026,500000.0
2007-05-14 16:44:00,12.987,13.091,12.952,12.979,400000.0
2007-05-14 16:45:00,13.085,13.097,12.961,13.021,400000.0
2007-05-14 16:46:00,13.12,13.124,12.978,13.084,500000.0
2007-05-14 16:47:00,13.043,13.126,13.015,13.078,300000.0
2007-05-14 16:48:00,13.058,13.089,12.964,13.03,350000.0
2007-05-14 16:49:00,13.007,13.082,12.944,12.944,400000.0
2007-05-14 16:50:00,13.041,13.079,12.966,13.079,500000.0
2007-05-14 16:51:00,13.077,13.077,12.942,12.961,350000.0
2007-05-14 16:52:00,13.051,13.051,12.928,13.008,450000.0
2007-05-14 16:53:00,12.961,13.076,12.955,13.065,350000.0
2007-05-14 16:54:00,12.985,13.069,12.936,12.946,550000.0
2007-05-14 16:55:00,13.079,13.079,12.943,13.076,400000.0
2007-05-14 16:56:00,13.002,13.129,12.988,12.988,550000.0
2007-05-14 16:57:00,13.033,13.105,12.969,13.066,400000.0
2007-05-14 16:58:00,13.014,13.022,12.897,12.897,500000.0
2007-05-14 16:59:00,12.959,13.044,12.902,12.974,350000.0
2007-05-14 17:00:00,12.918,13.067,12.918,13.025,450000.0
2007-05-14 17:01:00,13.0,13.048,12.92,12.945,350000.0
2007-05-14 17:02:00,13.054,13.09,12.973,13.014,450000.0
2007-05-14 17:03:00,13.085,13.085,12.913,12.984,400000.0
2007-05-14 17:04:00,12.972,13.063,12.924,13.057,800000.0
2007-05-14 17:05:00,12.987,13.085,12.959,13.075,700000.0
2007-05-14 17:06:00,12.999,13.093,12.958,13.009,500000.0
2007-05-14 17:07:00,13.069,13.094,12.927,13.07,950000.0
2007-05-14 17:08:00,13.06,13.107,12.963,13.055,550000.0
2007-05-14 17:09:00,12.96,13.122,12.96,13.037,800000.0
2007-05-14 17:10:00,12.913,13.044,12.901,13.044,600000.0
2007-05-14 17:11:00,13.071,13.071,12.927,12.956,450000.0
2007-05-14 17:12:00,12.92,13.038,12.92,13.033,350000.0
2007-05-14 17:13:00,13.065,13.093,12.984,13.054,400000.0
2007-05-14 17:14:00,13.016,13.111,12.969,13.067,350000.0
2007-05-14 17:15:00,13.051,13.062,12.913,13.052,900000.0
2007-05-14 17:16:00,12.946,13.076,12.944,13.041,400000.0
2007-05-14 17:17:00,13.038,13.045,12.919,13.038,750000.0
2007-05-14 17:18:00,12.936,13.049,12.936,13.049,350000.0
2007-05-14 17:19:00,13.05,13.055,12.947,13.035,550000.0
2007-05-14 17:20:00,12.933,13.086,12.933,13.069,650000.0
2007-05-14 17:21:00,13.038,13.038,12.915,12.915,400000.0
2007-05-14 17:22:00,12.951,13.083,12.947,13.083,400000.0
2007-05-14 17:23:00,13.067,13.083,12.948,12.986,500000.0
2007-05-14 17:24:00,13.022,13.08,12.944,12.947,400000.0
2007-05-14 17:25:00,13.006,13.078,12.93,13.078,500000.0
2007-05-14 17:26:00,13.084,13.084,12.957,13.059,400000.0
2007-05-14 17:27:00,13.054,13.055,12.927,13.025,700000.0
2007-05-14 17:28:00,12.972,13.025,12.943,12.947,350000.0
2007-05-14 17:29:00,12.957,13.097,12.957,13.024,400000.0
2007-05-14 17:30:00,13.062,13.082,12.943,13.064,900000.0
2007-05-14 17:31:00,12.958,13.086,12.958,13.086,350000.0
2007-05-14 17:32:00,13.088,13.088,12.951,13.05,450000.0
2007-05-14 17:33:00,12.979,13.114,12.979,13.101,350000.0
2007-05-14 17:34:00,13.055,13.092,12.946,12.977,700000.0
2007-05-14 17:35:00,13.062,13.083,12.932,13.083,900000.0
2007-05-14 17:36:00,13.042,13.07,12.911,13.052,450000.0
2007-05-14 17:37:00,12.995,13.081,12.953,12.953,400000.0
2007-05-14 17:38:00,13.061,13.086,13.019,13.043,400000.0
2007-05-14 17:39:00,12.976,13.056,12.976,12.991,550000.0
2007-05-14 17:40:00,13.022,13.095,12.963,13.0,400000.0
2007-05-14 17:41:00,13.082,13.082,12.924,12.929,450000.0
2007-05-14 17:42:00,12.967,13.046,12.931,13.023,400000.0
2007-05-14 17:43:00,13.022,13.06,12.915,12.915,400000.0
2007-05-14 17:44:00,13.013,13.071,12.917,13.071,350000.0
2007-05-14 17:45:00,12.979,13.076,12.96,13.022,400000.0
2007-05-14 17:46:00,12.944,13.073,12.941,13.003,500000.0
2007-05-14 17:47:00,12.995,13.068,12.942,13.028,350000.0
2007-05-14 17:48:00,12.904,13.086,12.904,13.086,500000.0
2007-05-14 17:49:00,13.059,13.059,12.928,13.053,550000.0
2007-05-14 17:50:00,13.058,13.068,12.902,13.068,450000.0
2007-05-14 17:51:00,12.955,13.044,12.925,12.954,650000.0
2007-05-14 17:52:00,13.01,13.036,12.935,12.995,400000.0
2007-05-14 17:53:00,13.061,13.061,12.892,12.974,450000.0
2007-05-14 17:54:00,13.071,13.071,12.927,12.927,400000.0
2007-05-14 17:55:00,13.008,13.038,12.947,13.023,400000.0
2007-05-14 17:56:00,12.921,12.996,12.873,12.996,400000.0
2007-05-14 17:57:00,13.005,13.085,12.969,12.969,350000.0
2007-05-14 17:58:00,13.05,13.082,12.92,13.023,500000.0
2007-05-14 17:59:00,13.032,13.058,12.896,13.058,550000.0
2007-05-14 18:00:00,13.088,13.088,12.896,12.988,450000.0
2007-05-14 18:01:00,12.948,13.016,12.901,12.913,400000.0
2007-05-14 18:02:00,13.002,13.018,12.898,12.936,500000.0
2007-05-14 18:03:00,13.102,13.102,12.978,12.993,400000.0
2007-05-14 18:04:00,12.981,13.076,12.942,13.031,400000.0
2007-05-14 18:05:00,13.034,13.088,12.937,13.08,350000.0
2007-05-14 18:06:00,12.959,13.05,12.937,12.937,400000.0
2007-05-14 18:07:00,12.985,13.061,12.896,13.061,250000.0
2007-05-14 18:08:00,12.986,13.086,12.968,13.039,350000.0
2007-05-14 18:09:00,12.967,13.094,12.958,13.002,500000.0
2007-05-14 18:10:00,12.977,13.053,12.941,13.005,350000.0
2007-05-14 18:11:00,12.952,13.057,12.91,13.057,450000.0
2007-05-14 18:12:00,12.985,13.083,12.985,12.996,400000.0
2007-05-14 18:13:00,12.963,13.03,12.915,12.925,350000.0
2007-05-14 18:14:00,13.032,13.045,12.936,12.989,500000.0
2007-05-14 18:15:00,12.97,13.063,12.949,12.989,350000.0
2007-05-14 18:16:00,13.048,13.05,12.927,12.962,350000.0
2007-05-14 18:17:00,13.047,13.072,12.983,13.03,400000.0
2007-05-14 18:18:00,13.029,13.071,12.972,12.976,550000.0
2007-05-14 18:19:00,12.894,13.049,12.888,12.93,550000.0
2007-05-14 18:20:00,13.054,13.088,12.925,13.088,500000.0
2007-05-14 18:21:00,13.058,13.07,12.949,12.995,450000.0
2007-05-14 18:22:00,13.015,13.055,12.933,13.045,400000.0
2007-05-14 18:23:00,12.915,13.037,12.905,12.999,500000.0
2007-05-14 18:24:00,13.065,13.065,12.958,12.958,350000.0
2007-05-14 18:25:00,13.035,13.088,12.953,13.053,300000.0
2007-05-14 18:26:00,13.009,13.084,12.966,12.969,500000.0
2007-05-14 18:27:00,13.069,13.069,12.947,12.971,400000.0
2007-05-14 18:28:00,13.018,13.065,12.932,12.949,500000.0
2007-05-14 18:29:00,12.929,13.065,12.927,12.998,400000.0
2007-05-14 18:30:00,13.091,13.091,12.968,13.023,500000.0
2007-05-14 18:31:00,13.037,13.039,12.934,13.007,450000.0
2007-05-14 18:32:00,12.941,13.083,12.941,13.083,350000.0
2007-05-14 18:33:00,13.071,13.071,12.938,12.961,350000.0
2007-05-14 18:34:00,12.99,13.085,12.954,13.085,350000.0
2007-05-14 18:35:00,13.013,13.028,12.944,12.944,400000.0
2007-05-14 18:36:00,13.043,13.057,12.927,12.956,450000.0
2007-05-14 18:37:00,13.069,13.069,12.965,13.015,250000.0
2007-05-14 18:38:00,13.056,13.056,12.927,12.97,550000.0
2007-05-14 18:39:00,12.963,13.115,12.948,12.967,450000.0
2007-05-14 18:40:00,13.038,13.079,12.995,13.079,300000.0
2007-05-14 18:41:00,13.032,13.073,12.957,13.039,400000.0
2007-05-14 18:42:00,13.063,13.071,12.969,12.969,150000.0
2007-05-14 18:43:00,12.948,13.068,12.92,12.994,350000.0
2007-05-14 18:44:00,13.039,13.058,12.95,12.986,350000.0
2007-05-14 18:45:00,12.97,13.055,12.915,12.915,400000.0
2007-05-14 18:46:00,12.99,12.995,12.93,12.974,250000.0
2007-05-14 18:47:00,12.933,13.079,12.898,13.022,550000.0
2007-05-14 18:48:00,12.957,13.027,12.921,13.027,550000.0
2007-05-14 18:49:00,13.024,13.069,12.951,13.062,350000.0
2007-05-14 18:50:00,12.955,13.066,12.955,12.967,450000.0
2007-05-14 18:51:00,13.021,13.082,13.021,13.082,100000.0
2007-05-14 18:52:00,13.049,13.049,12.984,12.984,100000.0
2007-05-14 18:53:00,12.949,13.051,12.949,13.004,300000.0
2007-05-14 18:54:00,12.966,13.084,12.966,13.054,400000.0
2007-05-14 18:55:00,13.002,13.115,13.002,13.06,400000.0
2007-05-14 18:56:00,12.989,13.085,12.989,12.997,300000.0
2007-05-14 18:57:00,12.997,13.071,12.945,12.945,550000.0
2007-05-14 18:58:00,13.08,13.08,12.978,12.978,250000.0
2007-05-14 18:59:00,12.945,13.075,12.907,13.006,550000.0
2007-05-14 19:00:00,13.046,13.073,12.948,13.067,500000.0
2007-05-14 19:01:00,13.011,13.07,12.947,12.963,500000.0
2007-05-14 19:02:00,13.034,13.066,12.921,13.019,550000.0
2007-05-14 19:03:00,13.006,13.116,12.964,13.07,400000.0
2007-05-14 19:04:00,13.05,13.073,13.05,13.073,100000.0
2007-05-14 19:05:00,13.071,13.098,13.0,13.083,350000.0
2007-05-14 19:06:00,13.053,13.084,13.007,13.066,400000.0
2007-05-14 19:07:00,13.038,13.074,12.974,12.985,250000.0
2007-05-14 19:08:00,13.044,13.079,12.924,13.051,400000.0
2007-05-14 19:09:00,13.039,13.071,12.922,12.922,300000.0
2007-05-14 19:10:00,13.009,13.089,12.909,13.086,500000.0
2007-05-14 19:11:00,13.027,13.056,12.979,12.979,450000.0
2007-05-14 19:12:00,13.01,13.072,12.943,13.05,550000.0
2007-05-14 19:13:00,13.048,13.102,12.957,13.102,500000.0
2007-05-14 19:14:00,13.087,13.117,12.983,13.117,500000.0
2007-05-14 19:15:00,13.068,13.068,13.01,13.022,350000.0
2007-05-14 19:16:00,13.112,13.129,12.987,12.987,550000.0
2007-05-14 19:17:00,13.022,13.141,13.022,13.131,400000.0
2007-05-14 19:18:00,13.126,13.142,13.025,13.025,500000.0
2007-05-14 19:19:00,12.978,13.091,12.958,13.067,400000.0
2007-05-14 19:20:00,12.992,13.024,12.96,12.988,400000.0
2007-05-14 19:21:00,13.012,13.127,12.981,13.055,550000.0
2007-05-14 19:22:00,13.021,13.066,13.021,13.026,350000.0
2007-05-14 19:23:00,13.052,13.067,12.965,13.067,350000.0
2007-05-14 19:24:00,12.971,13.121,12.964,12.999,550000.0
2007-05-14 19:25:00,13.083,13.131,13.0,13.024,350000.0
2007-05-14 19:26:00,13.001,13.065,12.968,12.968,500000.0
2007-05-14 19:27:00,13.04,13.066,12.925,12.994,550000.0
2007-05-14 19:28:00,13.002,13.077,13.002,13.008,350000.0
2007-05-14 19:29:00,13.068,13.082,12.962,12.967,450000.0
2007-05-14 19:30:00,13.04,13.06,12.959,12.971,350000.0
2007-05-14 19:31:00,13.067,13.121,13.012,13.072,450000.0
2007-05-14 19:32:00,13.019,13.1,12.98,13.063,400000.0
2007-05-14 19:33:00,12.989,13.099,12.989,13.099,350000.0
2007-05-14 19:34:00,13.066,13.066,12.998,13.042,300000.0
2007-05-14 19:35:00,13.01,13.114,13.008,13.054,400000.0
2007-05-14 19:36:00,13.051,13.084,12.939,12.997,400000.0
2007-05-14 19:37:00,13.017,13.07,12.977,13.07,350000.0
2007-05-14 19:38:00,13.128,13.148,13.011,13.022,500000.0
2007-05-14 19:39:00,13.064,13.099,12.984,13.099,400000.0
2007-05-14 19:40:00,12.958,13.074,12.945,12.986,400000.0
2007-05-14 19:41:00,13.047,13.066,12.979,13.066,400000.0
2007-05-14 19:42:00,12.998,13.091,12.978,13.052,400000.0
2007-05-14 19:43:00,13.018,13.097,12.999,13.069,350000.0
2007-05-14 19:44:00,12.991,13.123,12.972,12.972,450000.0
2007-05-14 19:45:00,13.022,13.067,12.921,13.067,550000.0
2007-05-14 19:46:00,13.044,13.075,12.993,13.005,400000.0
2007-05-14 19:47:00,13.031,13.06,12.958,12.993,250000.0
2007-05-14 19:48:00,13.015,13.04,12.926,13.04,250000.0
2007-05-14 19:49:00,13.052,13.131,12.967,12.969,450000.0
2007-05-14 19:50:00,13.08,13.08,12.979,13.072,250000.0
2007-05-14 19:51:00,12.957,13.052,12.947,12.952,400000.0
2007-05-14 19:52:00,12.99,13.089,12.972,13.08,500000.0
2007-05-14 19:53:00,12.932,13.022,12.932,12.957,250000.0
2007-05-14 19:54:00,13.003,13.04,12.924,12.956,500000.0
2007-05-14 19:55:00,12.952,13.045,12.913,13.045,400000.0
2007-05-14 19:56:00,13.0,13.042,12.958,12.958,400000.0
2007-05-14 19:57:00,12.995,13.069,12.92,12.941,650000.0
2007-05-14 19:58:00,13.035,13.107,12.958,12.991,400000.0
2007-05-14 19:59:00,13.014,13.078,12.945,13.047,700000.0
2007-05-14 20:00:00,12.962,13.077,12.959,13.0,250000.0
2007-05-14 20:01:00,13.019,13.033,12.922,12.922,350000.0
2007-05-14 20:02:00,13.056,13.082,12.956,12.956,400000.0
2007-05-14 20:03:00,12.957,13.051,12.92,13.051,300000.0
2007-05-14 20:04:00,12.974,13.036,12.942,12.942,250000.0
2007-05-14 20:05:00,13.037,13.062,12.945,12.988,250000.0
2007-05-14 20:06:00,13.039,13.039,12.934,12.934,250000.0
2007-05-14 20:07:00,13.068,13.068,12.937,13.043,450000.0
2007-05-14 20:08:00,13.059,13.084,12.981,12.985,500000.0
2007-05-14 20:09:00,13.03,13.03,12.917,12.963,400000.0
2007-05-14 20:10:00,12.968,13.036,12.951,12.951,250000.0
2007-05-14 20:11:00,13.016,13.058,12.956,12.972,400000.0
2007-05-14 20:12:00,13.034,13.063,12.941,12.97,350000.0
2007-05-14 20:13:00,13.059,13.086,12.953,13.045,450000.0
2007-05-14 20:14:00,13.038,13.077,12.937,13.034,350000.0
2007-05-14 20:15:00,13.008,13.008,12.916,12.968,400000.0
2007-05-14 20:16:00,13.032,13.063,12.912,12.912,250000.0
2007-05-14 20:17:00,13.012,13.033,12.979,13.033,150000.0
2007-05-14 20:18:00,13.04,13.058,12.962,12.962,400000.0
2007-05-14 20:19:00,13.032,13.032,12.911,12.985,450000.0
2007-05-14 20:20:00,13.028,13.028,12.934,13.016,350000.0
2007-05-14 20:21:00,12.985,13.008,12.985,13.008,100000.0
2007-05-14 20:22:00,13.022,13.059,12.909,12.909,450000.0
2007-05-14 20:23:00,12.986,13.062,12.943,12.98,650000.0
2007-05-14 20:24:00,13.035,13.05,12.94,12.94,300000.0
2007-05-14 20:25:00,12.973,13.032,12.915,13.032,350000.0
2007-05-14 20:26:00,13.015,13.059,12.949,13.011,400000.0
2007-05-14 20:27:00,13.018,13.018,13.018,13.018,50000.0
2007-05-14 20:28:00,12.97,12.97,12.97,12.97,50000.0
2007-05-14 20:29:00,13.063,13.063,12.974,12.997,300000.0
2007-05-14 20:30:00,12.946,13.077,12.946,13.008,250000.0
2007-05-14 20:31:00,12.952,13.033,12.952,13.011,250000.0
2007-05-14 20:32:00,12.987,13.043,12.948,13.03,300000.0
2007-05-14 20:33:00,12.97,13.066,12.94,12.953,350000.0
2007-05-14 20:34:00,13.073,13.073,13.039,13.039,100000.0
2007-05-14 20:36:00,13.025,13.049,12.939,12.951,250000.0
2007-05-14 20:37:00,13.014,13.029,12.944,13.029,300000.0
2007-05-14 20:39:00,13.047,13.057,12.968,13.057,300000.0
2007-05-14 20:40:00,12.972,12.972,12.972,12.972,50000.0
2007-05-14 20:42:00,12.974,12.974,12.968,12.968,100000.0
2007-05-14 20:43:00,13.052,13.099,12.986,13.018,400000.0
2007-05-14 20:44:00,13.069,13.088,12.989,12.989,300000.0
2007-05-14 20:47:00,13.081,13.084,13.081,13.084,100000.0
2007-05-14 20:48:00,13.066,13.066,12.999,12.999,100000.0
2007-05-14 20:50:00,13.069,13.069,12.988,13.058,250000.0
2007-05-14 20:51:00,13.021,13.021,13.021,13.021,50000.0
2007-05-14 20:53:00,12.98,13.006,12.98,13.006,100000.0
2007-05-14 20:54:00,13.076,13.076,12.949,13.006,350000.0
2007-05-14 20:58:00,13.008,13.106,12.984,13.074,400000.0
2007-05-14 20:59:00,13.062,13.106,12.974,13.066,550000.0
2007-05-14 21:01:00,13.037,13.038,12.962,12.977,250000.0
2007-05-14 21:03:00,13.066,13.088,12.982,13.088,150000.0
2007-05-14 21:04:00,12.964,13.063,12.964,13.046,300000.0
2007-05-14 21:05:00,12.963,13.088,12.963,13.088,100000.0
2007-05-14 21:06:00,13.055,13.072,12.966,13.072,350000.0
2007-05-14 21:08:00,13.07,13.109,13.067,13.083,400000.0
2007-05-14 21:09:00,13.031,13.031,12.997,12.997,100000.0
2007-05-14 21:10:00,13.079,13.079,13.079,13.079,50000.0
2007-05-14 21:11:00,13.071,13.1,12.987,13.064,350000.0
2007-05-14 21:12:00,12.968,13.107,12.968,13.045,400000.0
2007-05-14 21:14:00,13.081,13.081,12.967,13.065,350000.0
2007-05-14 21:15:00,13.075,13.08,13.0,13.064,350000.0
2007-05-14 21:16:00,13.061,13.086,13.061,13.064,250000.0
2007-05-14 21:17:00,13.052,13.071,13.052,13.068,150000.0
2007-05-14 21:19:00,13.075,13.083,12.972,13.059,400000.0
2007-05-14 21:20:00,13.082,13.082,13.014,13.075,300000.0
2007-05-14 21:21:00,13.081,13.107,12.968,13.091,350000.0
2007-05-14 21:22:00,13.073,13.073,12.944,12.954,400000.0
2007-05-14 21:23:00,13.03,13.105,13.03,13.105,150000.0
2007-05-14 21:24:00,13.021,13.079,12.995,13.079,400000.0
2007-05-14 21:30:00,12.981,13.053,12.953,12.953,250000.0
2007-05-14 21:33:00,13.056,13.107,12.966,13.052,300000.0
2007-05-14 21:34:00,13.068,13.091,13.014,13.014,300000.0
2007-05-14 21:35:00,13.024,13.127,12.993,13.081,350000.0
2007-05-14 21:36:00,13.105,13.105,12.985,13.1,350000.0
2007-05-14 21:37:00,13.072,13.072,12.964,12.964,100000.0
2007-05-14 21:38:00,12.975,13.082,12.975,13.068,250000.0
2007-05-14 21:41:00,13.062,13.064,12.96,12.98,550000.0
2007-05-14 21:42:00,13.005,13.062,12.952,13.021,250000.0
2007-05-14 21:44:00,13.064,13.091,13.002,13.002,300000.0
2007-05-14 21:45:00,12.993,13.075,12.99,12.99,350000.0
2007-05-14 21:53:00,13.088,13.088,12.931,13.037,450000.0
2007-05-14 21:54:00,13.043,13.057,12.971,12.971,150000.0
2007-05-14 21:55:00,13.088,13.097,12.977,12.987,550000.0
2007-05-14 21:56:00,13.064,13.069,12.968,12.976,400000.0
2007-05-14 21:58:00,13.051,13.089,12.987,12.987,400000.0
2007-05-14 21:59:00,13.055,13.072,12.95,12.973,350000.0
2007-05-14 22:00:00,13.061,13.061,12.976,12.976,150000.0
2007-05-14 22:06:00,12.981,13.077,12.981,13.077,150000.0
2007-05-14 22:07:00,12.982,13.119,12.982,12.999,250000.0
2007-05-14 22:09:00,13.065,13.133,12.999,12.999,450000.0
2007-05-14 22:10:00,13.026,13.026,13.026,13.026,50000.0
2007-05-14 22:12:00,13.008,13.008,13.008,13.008,50000.0
2007-05-14 22:13:00,13.015,13.073,13.014,13.016,250000.0
2007-05-14 22:14:00,13.003,13.014,13.002,13.011,250000.0
2007-05-14 22:15:00,13.084,13.092,12.993,13.019,250000.0
2007-05-14 22:16:00,13.001,13.103,13.001,13.101,150000.0
2007-05-14 22:17:00,13.085,13.109,13.031,13.089,200000.0
2007-05-14 22:19:00,13.062,13.089,12.994,12.994,250000.0
2007-05-14 22:20:00,13.04,13.092,12.99,13.024,550000.0
2007-05-14 22:21:00,13.042,13.095,13.039,13.083,350000.0
2007-05-14 22:22:00,13.095,13.095,12.989,13.061,450000.0
2007-05-14 22:23:00,13.074,13.074,12.97,12.97,200000.0
2007-05-14 22:24:00,12.989,13.108,12.989,13.108,350000.0
2007-05-14 22:30:00,13.09,13.121,13.003,13.039,300000.0
2007-05-14 22:31:00,13.038,13.134,13.006,13.013,700000.0
2007-05-14 22:32:00,13.049,13.049,13.049,13.049,50000.0
2007-05-14 22:33:00,13.069,13.09,13.039,13.039,200000.0
2007-05-14 22:36:00,13.133,13.133,13.053,13.053,150000.0
2007-05-14 22:37:00,13.072,13.072,13.035,13.035,100000.0
2007-05-14 22:38:00,13.043,13.12,13.043,13.088,150000.0
2007-05-14 22:39:00,12.982,13.101,12.982,13.101,350000.0
2007-05-14 22:40:00,13.037,13.037,13.037,13.037,50000.0
2007-05-14 22:46:00,13.084,13.122,13.029,13.029,300000.0
2007-05-14 22:48:00,13.112,13.112,12.969,12.969,350000.0
2007-05-14 22:49:00,13.042,13.056,13.012,13.056,300000.0
2007-05-14 22:56:00,13.118,13.118,13.056,13.056,100000.0
2007-05-14 22:57:00,13.063,13.098,13.01,13.01,350000.0
2007-05-14 22:58:00,12.992,13.118,12.992,13.003,300000.0
2007-05-14 22:59:00,13.002,13.119,13.002,13.119,350000.0
2007-05-14 23:00:00,13.001,13.067,13.001,13.055,150000.0
2007-05-14 23:06:00,13.085,13.11,13.026,13.029,250000.0
2007-05-14 23:09:00,13.07,13.07,12.989,13.003,250000.0
2007-05-14 23:13:00,13.028,13.105,13.021,13.105,200000.0
2007-05-14 23:14:00,13.045,13.079,13.045,13.079,100000.0
2007-05-14 23:31:00,13.002,13.154,13.002,13.03,300000.0
2007-05-14 23:40:00,13.074,13.076,12.991,13.004,250000.0
2007-05-14 23:56:00,13.078,13.078,13.017,13.017,100000.0
2007-05-15 00:00:00,13.14,13.25,12.99,13.19,350000.0
2007-05-15 00:04:00,13.075,13.12,13.011,13.048,350000.0
2007-05-15 00:05:00,13.115,13.125,13.046,13.125,250000.0
2007-05-15 00:06:00,13.081,13.123,13.081,13.123,150000.0
2007-05-15 00:07:00,13.021,13.131,13.021,13.036,250000.0
2007-05-15 00:08:00,13.097,13.097,12.985,13.071,300000.0
2007-05-15 00:09:00,13.126,13.126,13.126,13.126,50000.0
2007-05-15 00:10:00,13.136,13.136,12.978,13.05,450000.0
2007-05-15 00:12:00,13.013,13.07,13.013,13.07,100000.0
2007-05-15 00:15:00,13.009,13.065,13.009,13.04,200000.0
2007-05-15 00:16:00,13.071,13.071,12.985,12.985,100000.0
2007-05-15 00:27:00,13.116,13.121,13.015,13.121,350000.0
2007-05-15 00:29:00,13.106,13.106,13.106,13.106,50000.0
2007-05-15 00:31:00,13.125,13.125,13.046,13.1,350000.0
2007-05-15 00:33:00,13.065,13.126,13.0,13.074,350000.0
2007-05-15 00:40:00,13.097,13.136,13.03,13.113,500000.0
2007-05-15 00:44:00,13.041,13.149,13.041,13.149,200000.0
2007-05-15 00:45:00,13.024,13.044,13.024,13.044,150000.0
2007-05-15 00:46:00,13.006,13.132,13.006,13.017,300000.0
2007-05-15 00:49:00,13.131,13.131,12.994,12.994,100000.0
2007-05-15 00:57:00,13.108,13.144,13.108,13.119,150000.0
2007-05-15 01:05:00,13.08,13.089,13.005,13.007,450000.0
2007-05-15 01:07:00,13.132,13.132,13.025,13.025,100000.0
2007-05-15 01:09:00,13.046,13.125,13.045,13.085,200000.0
2007-05-15 01:10:00,13.124,13.124,13.027,13.027,150000.0
2007-05-15 01:15:00,13.125,13.141,13.05,13.077,350000.0
2007-05-15 01:16:00,13.026,13.026,12.964,12.964,300000.0
2007-05-15 01:17:00,13.02,13.149,13.02,13.024,350000.0
2007-05-15 01:23:00,13.091,13.104,13.082,13.097,300000.0
2007-05-15 01:24:00,13.065,13.122,13.03,13.122,400000.0
2007-05-15 01:26:00,13.022,13.157,13.022,13.105,450000.0
2007-05-15 01:36:00,13.112,13.112,13.076,13.088,200000.0
2007-05-15 01:37:00,13.109,13.111,13.109,13.111,100000.0
2007-05-15 01:40:00,13.071,13.079,13.071,13.079,100000.0
2007-05-15 01:48:00,13.098,13.112,13.006,13.112,300000.0
2007-05-15 01:51:00,13.053,13.053,12.977,12.991,250000.0
2007-05-15 02:03:00,13.024,13.042,13.024,13.042,100000.0
2007-05-15 02:04:00,12.995,12.995,12.995,12.995,50000.0
2007-05-15 02:05:00,13.014,13.056,13.014,13.056,100000.0
2007-05-15 02:06:00,13.055,13.088,12.983,12.991,350000.0
2007-05-15 02:07:00,13.068,13.068,12.986,13.017,250000.0
2007-05-15 02:08:00,13.109,13.111,13.0,13.041,550000.0
2007-05-15 02:09:00,13.105,13.105,12.974,13.06,550000.0
2007-05-15 02:10:00,13.082,13.082,12.938,12.975,250000.0
2007-05-15 02:11:00,13.004,13.115,13.003,13.115,250000.0
2007-05-15 02:12:00,13.094,13.094,13.094,13.094,50000.0
2007-05-15 02:13:00,13.038,13.038,13.019,13.019,100000.0
2007-05-15 02:14:00,13.026,13.103,13.009,13.009,150000.0
2007-05-15 02:15:00,13.02,13.076,12.969,13.014,400000.0
2007-05-15 02:16:00,13.051,13.069,12.991,13.054,450000.0
2007-05-15 02:17:00,13.023,13.107,12.982,13.077,400000.0
2007-05-15 02:18:00,13.082,13.082,12.967,12.967,300000.0
2007-05-15 02:19:00,12.972,13.036,12.972,12.982,150000.0
2007-05-15 02:20:00,13.002,13.082,13.002,13.082,150000.0
2007-05-15 02:21:00,13.011,13.084,12.952,13.084,500000.0
2007-05-15 02:22:00,13.058,13.082,12.982,12.997,300000.0
2007-05-15 02:23:00,13.031,13.069,12.966,13.045,350000.0
2007-05-15 02:24:00,13.008,13.008,12.995,12.995,100000.0
2007-05-15 02:25:00,13.076,13.076,12.956,13.071,250000.0
2007-05-15 02:26:00,12.964,13.04,12.964,13.008,250000.0
2007-05-15 02:27:00,12.994,12.994,12.994,12.994,50000.0
2007-05-15 02:28:00,12.96,12.96,12.96,12.96,50000.0
2007-05-15 02:29:00,12.974,13.055,12.958,13.035,350000.0
2007-05-15 02:30:00,13.053,13.053,12.991,12.991,150000.0
2007-05-15 02:31:00,12.981,13.075,12.981,13.051,200000.0
2007-05-15 02:32:00,13.011,13.023,13.011,13.023,100000.0
2007-05-15 02:33:00,12.97,13.078,12.965,13.078,300000.0
2007-05-15 02:34:00,13.018,13.073,12.946,13.073,400000.0
2007-05-15 02:35:00,12.997,12.997,12.997,12.997,50000.0
2007-05-15 02:36:00,13.001,13.001,13.0,13.0,100000.0
2007-05-15 02:37:00,12.975,13.058,12.975,13.058,350000.0
2007-05-15 02:38:00,13.094,13.094,12.974,13.014,300000.0
2007-05-15 02:39:00,13.078,13.078,12.968,12.971,300000.0
2007-05-15 02:40:00,13.06,13.06,13.036,13.036,100000.0
2007-05-15 02:43:00,12.969,13.067,12.965,13.067,200000.0
2007-05-15 02:44:00,12.998,12.998,12.943,12.943,100000.0
2007-05-15 02:45:00,13.034,13.034,13.034,13.034,50000.0
2007-05-15 02:46:00,12.999,13.084,12.998,13.066,200000.0
2007-05-15 02:47:00,13.034,13.034,12.976,12.976,100000.0
2007-05-15 02:48:00,13.061,13.061,13.061,13.061,50000.0
2007-05-15 02:50:00,13.037,13.067,12.969,13.051,350000.0
2007-05-15 02:51:00,13.05,13.061,12.988,13.011,200000.0
2007-05-15 02:52:00,13.03,13.03,13.03,13.03,50000.0
2007-05-15 02:53:00,13.061,13.061,13.049,13.049,100000.0
2007-05-15 02:54:00,12.978,13.011,12.959,12.959,200000.0
2007-05-15 02:55:00,13.056,13.056,12.943,12.943,150000.0
2007-05-15 02:56:00,13.063,13.091,12.995,13.091,400000.0
2007-05-15 02:57:00,12.968,13.067,12.968,13.006,200000.0
2007-05-15 02:58:00,13.063,13.063,13.048,13.048,100000.0
2007-05-15 02:59:00,13.095,13.114,13.002,13.002,450000.0
2007-05-15 03:00:00,12.999,13.066,12.943,12.964,700000.0
2007-05-15 03:01:00,12.97,13.077,12.97,13.057,150000.0
2007-05-15 03:02:00,13.055,13.089,13.055,13.089,100000.0
2007-05-15 03:03:00,13.038,13.052,13.038,13.052,100000.0
2007-05-15 03:04:00,13.044,13.045,13.044,13.045,150000.0
2007-05-15 03:05:00,13.049,13.049,13.049,13.049,50000.0
2007-05-15 03:06:00,13.024,13.079,12.972,13.079,200000.0
2007-05-15 03:07:00,12.998,13.058,12.974,13.058,200000.0
2007-05-15 03:08:00,13.083,13.083,13.083,13.083,50000.0
2007-05-15 03:09:00,13.0,13.081,12.949,13.081,150000.0
2007-05-15 03:10:00,12.966,13.056,12.966,13.041,300000.0
2007-05-15 03:11:00,13.084,13.084,13.084,13.084,50000.0
2007-05-15 03:12:00,12.936,13.043,12.936,12.977,300000.0
2007-05-15 03:13:00,13.05,13.05,13.011,13.011,100000.0
2007-05-15 03:14:00,13.047,13.075,12.952,13.075,600000.0
2007-05-15 03:15:00,13.045,13.079,12.975,13.079,150000.0
2007-05-15 03:16:00,13.043,13.043,13.043,13.043,50000.0
2007-05-15 03:17:00,13.002,13.078,13.002,13.034,200000.0
2007-05-15 03:18:00,13.024,13.043,13.024,13.043,100000.0
2007-05-15 03:19:00,13.002,13.002,13.002,13.002,50000.0
2007-05-15 03:20:00,13.056,13.056,12.966,13.034,200000.0
2007-05-15 03:21:00,13.034,13.065,12.988,13.057,400000.0
2007-05-15 03:22:00,13.011,13.092,12.983,12.985,300000.0
2007-05-15 03:26:00,13.022,13.024,12.98,12.989,250000.0
2007-05-15 03:27:00,12.962,12.962,12.962,12.962,50000.0
2007-05-15 03:28:00,13.0,13.0,13.0,13.0,50000.0
2007-05-15 03:29:00,12.982,13.081,12.967,12.967,300000.0
2007-05-15 03:30:00,13.081,13.081,13.004,13.019,200000.0
2007-05-15 03:31:00,12.971,12.971,12.971,12.971,50000.0
2007-05-15 03:32:00,12.964,13.019,12.964,13.019,100000.0
2007-05-15 03:33:00,13.019,13.076,12.975,13.057,350000.0
2007-05-15 03:34:00,12.978,13.077,12.978,13.034,150000.0
2007-05-15 03:35:00,12.982,13.088,12.982,13.059,300000.0
2007-05-15 03:36:00,12.993,13.112,12.993,13.002,450000.0
2007-05-15 03:37:00,13.081,13.102,12.982,13.085,200000.0
2007-05-15 03:38:00,13.022,13.049,12.99,13.049,200000.0
2007-05-15 03:39:00,13.035,13.061,12.964,13.043,450000.0
2007-05-15 03:40:00,13.029,13.041,12.967,12.967,200000.0
2007-05-15 03:42:00,13.024,13.079,13.024,13.079,100000.0
2007-05-15 03:43:00,13.007,13.049,12.971,12.971,300000.0
2007-05-15 03:44:00,13.079,13.079,13.071,13.071,100000.0
2007-05-15 03:45:00,13.082,13.082,13.082,13.082,50000.0
2007-05-15 03:46:00,13.045,13.045,12.941,13.031,150000.0
2007-05-15 03:48:00,13.034,13.048,12.964,12.971,250000.0
2007-05-15 03:49:00,13.048,13.048,12.966,12.966,100000.0
2007-05-15 03:52:00,12.938,13.073,12.938,12.951,200000.0
2007-05-15 03:53:00,12.98,13.043,12.98,13.043,100000.0
2007-05-15 03:54:00,13.081,13.081,12.977,12.977,250000.0
2007-05-15 03:55:00,13.04,13.097,13.003,13.084,450000.0
2007-05-15 03:56:00,13.049,13.076,13.049,13.076,100000.0
2007-05-15 03:57:00,13.043,13.068,12.958,12.97,400000.0
2007-05-15 03:58:00,13.084,13.125,12.976,13.058,450000.0
2007-05-15 03:59:00,12.996,13.103,12.996,13.033,350000.0
2007-05-15 04:00:00,13.002,13.101,12.996,13.099,500000.0
2007-05-15 04:01:00,12.988,13.081,12.964,13.001,550000.0
2007-05-15 04:02:00,13.021,13.083,13.001,13.003,200000.0
2007-05-15 04:03:00,12.999,13.099,12.999,13.099,100000.0
2007-05-15 04:04:00,13.011,13.013,12.963,13.013,300000.0
2007-05-15 04:05:00,13.041,13.071,13.041,13.061,200000.0
2007-05-15 04:06:00,12.93,13.054,12.93,13.054,150000.0
2007-05-15 04:07:00,13.01,13.137,12.977,13.055,250000.0
2007-05-15 04:08:00,12.997,13.095,12.991,13.068,350000.0
2007-05-15 04:10:00,12.949,13.066,12.929,13.066,350000.0
2007-05-15 04:11:00,13.021,13.081,12.995,13.081,200000.0
2007-05-15 04:12:00,12.992,13.064,12.992,13.064,250000.0
2007-05-15 04:13:00,13.084,13.086,13.084,13.086,100000.0
2007-05-15 04:14:00,13.007,13.058,13.007,13.053,200000.0
2007-05-15 04:15:00,12.98,13.036,12.98,13.022,300000.0
2007-05-15 04:16:00,13.069,13.087,13.009,13.009,250000.0
2007-05-15 04:17:00,13.051,13.103,13.006,13.051,350000.0
2007-05-15 04:18:00,12.994,13.05,12.98,13.05,300000.0
2007-05-15 04:19:00,13.044,13.044,12.932,12.932,250000.0
2007-05-15 04:20:00,13.063,13.063,12.992,13.009,400000.0
2007-05-15 04:21:00,13.105,13.105,13.014,13.075,250000.0
2007-05-15 04:23:00,13.072,13.124,12.987,12.987,200000.0
2007-05-15 04:24:00,13.067,13.073,13.014,13.073,250000.0
2007-05-15 04:25:00,13.049,13.049,12.971,13.02,300000.0
2007-05-15 04:26:00,13.041,13.041,12.993,12.993,100000.0
2007-05-15 04:27:00,12.947,13.079,12.947,13.079,350000.0
2007-05-15 04:28:00,13.033,13.033,13.033,13.033,50000.0
2007-05-15 04:29:00,13.057,13.057,13.046,13.046,100000.0
2007-05-15 04:30:00,13.041,13.056,12.946,13.056,250000.0
2007-05-15 04:31:00,12.997,12.997,12.974,12.974,100000.0
2007-05-15 04:32:00,13.079,13.079,13.079,13.079,50000.0
2007-05-15 04:33:00,13.034,13.063,13.034,13.043,200000.0
2007-05-15 04:34:00,13.056,13.056,13.056,13.056,50000.0
2007-05-15 04:35:00,12.964,13.049,12.949,13.049,250000.0
2007-05-15 04:36:00,12.956,13.081,12.956,13.02,200000.0
2007-05-15 04:37:00,13.04,13.04,12.958,12.958,200000.0
2007-05-15 04:41:00,13.019,13.074,13.001,13.001,250000.0
2007-05-15 04:42:00,12.991,12.994,12.991,12.994,100000.0
2007-05-15 04:43:00,13.032,13.084,13.032,13.084,100000.0
2007-05-15 04:44:00,13.054,13.054,12.979,13.002,300000.0
2007-05-15 04:45:00,13.009,13.009,12.998,13.007,150000.0
2007-05-15 04:46:00,13.001,13.056,13.001,13.01,150000.0
2007-05-15 04:47:00,12.968,13.042,12.958,12.987,200000.0
2007-05-15 04:48:00,13.001,13.001,13.001,13.001,50000.0
2007-05-15 04:49:00,13.056,13.094,12.959,13.036,250000.0
2007-05-15 04:50:00,13.078,13.078,12.994,12.994,100000.0
2007-05-15 04:52:00,13.023,13.048,12.998,13.048,150000.0
2007-05-15 04:53:00,12.981,13.056,12.968,12.994,350000.0
2007-05-15 04:54:00,12.999,12.999,12.998,12.998,100000.0
2007-05-15 04:55:00,13.06,13.069,13.035,13.062,250000.0
2007-05-15 04:56:00,13.038,13.061,13.038,13.046,150000.0
2007-05-15 04:57:00,13.082,13.155,12.971,12.971,550000.0
2007-05-15 04:58:00,13.016,13.086,12.951,13.036,250000.0
2007-05-15 04:59:00,12.978,13.041,12.978,12.998,150000.0
2007-05-15 05:00:00,12.964,12.964,12.957,12.957,100000.0
2007-05-15 05:01:00,13.007,13.07,12.964,13.07,600000.0
2007-05-15 05:02:00,13.054,13.069,12.935,12.935,350000.0
2007-05-15 05:04:00,13.073,13.107,13.0,13.02,300000.0
2007-05-15 05:05:00,13.055,13.07,12.976,12.983,250000.0
2007-05-15 05:06:00,13.051,13.051,12.942,12.942,350000.0
2007-05-15 05:07:00,13.015,13.096,12.957,12.999,550000.0
2007-05-15 05:08:00,12.999,13.09,12.998,13.075,250000.0
2007-05-15 05:11:00,12.926,13.05,12.888,13.05,500000.0
2007-05-15 05:12:00,12.952,12.952,12.952,12.952,50000.0
2007-05-15 05:13:00,12.998,12.998,12.967,12.967,100000.0
2007-05-15 05:14:00,12.945,13.023,12.945,13.023,200000.0
2007-05-15 05:15:00,13.024,13.024,13.024,13.024,50000.0
2007-05-15 05:21:00,13.024,13.038,12.954,12.961,250000.0
2007-05-15 05:26:00,12.996,13.048,12.964,13.013,250000.0
2007-05-15 05:27:00,13.078,13.078,12.966,12.966,100000.0
2007-05-15 05:28:00,12.997,13.06,12.954,13.06,400000.0
2007-05-15 05:29:00,12.986,13.035,12.921,13.021,400000.0
2007-05-15 05:30:00,13.056,13.092,13.056,13.092,100000.0
2007-05-15 05:31:00,12.948,12.948,12.948,12.948,50000.0
2007-05-15 05:32:00,13.043,13.043,13.043,13.043,50000.0
2007-05-15 05:33:00,12.946,12.946,12.927,12.927,100000.0
2007-05-15 05:34:00,13.028,13.028,13.028,13.028,50000.0
2007-05-15 05:35:00,13.029,13.062,12.927,12.978,750000.0
2007-05-15 05:36:00,13.05,13.05,13.029,13.029,100000.0
2007-05-15 05:37:00,13.036,13.036,12.927,12.927,100000.0
2007-05-15 05:38:00,13.002,13.062,12.923,13.058,400000.0
2007-05-15 05:40:00,13.044,13.058,12.974,12.981,250000.0
2007-05-15 05:42:00,12.979,13.072,12.971,12.977,350000.0
2007-05-15 05:43:00,13.028,13.036,12.923,12.923,200000.0
2007-05-15 05:44:00,12.957,13.075,12.939,13.075,350000.0
2007-05-15 05:45:00,12.986,13.062,12.968,13.005,500000.0
2007-05-15 05:46:00,13.031,13.031,12.951,12.951,100000.0
2007-05-15 05:47:00,13.085,13.085,13.082,13.082,100000.0
2007-05-15 05:48:00,12.959,13.037,12.959,13.009,200000.0
2007-05-15 05:49:00,13.084,13.084,12.984,13.04,350000.0
2007-05-15 05:50:00,12.987,13.048,12.934,13.048,300000.0
2007-05-15 05:51:00,13.074,13.094,13.062,13.063,300000.0
2007-05-15 05:52:00,12.982,13.065,12.955,12.977,250000.0
2007-05-15 05:54:00,12.961,12.961,12.961,12.961,50000.0
2007-05-15 05:55:00,12.931,13.034,12.931,12.954,400000.0
2007-05-15 05:56:00,13.041,13.089,13.001,13.089,200000.0
2007-05-15 05:57:00,13.009,13.095,12.966,13.081,400000.0
2007-05-15 05:58:00,12.98,12.98,12.968,12.968,100000.0
2007-05-15 05:59:00,13.068,13.068,13.068,13.068,50000.0
2007-05-15 06:01:00,13.044,13.046,12.955,12.965,250000.0
2007-05-15 06:02:00,13.038,13.038,12.956,12.956,100000.0
2007-05-15 06:03:00,12.961,12.961,12.961,12.961,50000.0
2007-05-15 06:09:00,13.001,13.003,13.001,13.003,100000.0
2007-05-15 06:10:00,13.027,13.027,12.954,12.997,250000.0
2007-05-15 06:11:00,13.004,13.027,12.981,13.027,200000.0
2007-05-15 06:14:00,13.045,13.045,12.961,12.961,200000.0
2007-05-15 06:15:00,13.051,13.051,12.982,13.05,200000.0
2007-05-15 06:16:00,13.043,13.067,12.986,12.988,300000.0
2007-05-15 06:17:00,13.058,13.058,12.976,12.976,150000.0
2007-05-15 06:19:00,13.034,13.048,12.964,12.971,250000.0
2007-05-15 06:21:00,13.089,13.089,13.089,13.089,50000.0
2007-05-15 06:22:00,12.969,12.998,12.969,12.992,300000.0
2007-05-15 06:23:00,13.101,13.101,13.004,13.066,550000.0
2007-05-15 06:29:00,12.98,12.98,12.98,12.98,50000.0
2007-05-15 06:30:00,13.005,13.13,12.987,13.042,400000.0
2007-05-15 06:31:00,13.048,13.102,13.007,13.087,450000.0
2007-05-15 06:32:00,13.09,13.09,12.981,12.99,250000.0
2007-05-15 06:33:00,13.046,13.046,12.993,12.993,100000.0
2007-05-15 06:34:00,12.976,13.067,12.976,13.045,300000.0
2007-05-15 06:35:00,13.052,13.052,12.974,12.974,150000.0
2007-05-15 06:36:00,13.053,13.074,12.991,12.991,300000.0
2007-05-15 06:37:00,13.076,13.076,13.017,13.037,200000.0
2007-05-15 06:38:00,13.089,13.089,12.988,13.033,500000.0
2007-05-15 06:39:00,13.054,13.054,12.996,12.996,150000.0
2007-05-15 06:40:00,13.045,13.045,13.036,13.039,150000.0
2007-05-15 06:41:00,12.988,13.038,12.983,13.038,150000.0
2007-05-15 06:42:00,13.024,13.039,12.954,13.039,350000.0
2007-05-15 06:43:00,12.954,12.954,12.954,12.954,50000.0
2007-05-15 06:44:00,12.989,13.036,12.954,13.033,250000.0
2007-05-15 06:45:00,12.954,13.073,12.954,13.073,100000.0
2007-05-15 06:46:00,12.941,13.035,12.922,12.948,300000.0
2007-05-15 06:47:00,13.01,13.052,12.951,13.052,250000.0
2007-05-15 06:48:00,13.054,13.054,12.988,12.988,100000.0
2007-05-15 06:49:00,12.977,13.036,12.977,13.036,150000.0
2007-05-15 06:50:00,13.063,13.063,12.991,13.037,300000.0
2007-05-15 06:51:00,13.039,13.069,12.983,13.069,350000.0
2007-05-15 06:52:00,13.038,13.038,12.989,13.019,200000.0
2007-05-15 06:53:00,12.984,12.984,12.98,12.98,100000.0
2007-05-15 06:55:00,13.064,13.064,12.943,12.944,400000.0
2007-05-15 06:57:00,13.024,13.024,13.024,13.024,50000.0
2007-05-15 06:58:00,13.024,13.024,12.954,12.954,100000.0
2007-05-15 06:59:00,12.988,12.988,12.97,12.97,100000.0
2007-05-15 07:00:00,13.053,13.053,12.948,12.948,100000.0
2007-05-15 07:01:00,13.079,13.089,12.997,13.074,300000.0
2007-05-15 07:02:00,13.009,13.009,13.003,13.003,100000.0
2007-05-15 07:03:00,12.97,13.074,12.97,13.074,100000.0
2007-05-15 07:04:00,13.057,13.076,12.964,13.076,150000.0
2007-05-15 07:05:00,13.075,13.084,12.952,13.002,450000.0
2007-05-15 07:06:00,13.062,13.071,13.007,13.071,400000.0
2007-05-15 07:07:00,12.999,13.059,12.925,12.946,300000.0
2007-05-15 07:08:00,13.063,13.063,13.041,13.041,100000.0
2007-05-15 07:09:00,13.024,13.053,12.954,13.024,400000.0
2007-05-15 07:10:00,12.966,12.966,12.966,12.966,100000.0
2007-05-15 07:11:00,13.06,13.076,12.976,13.012,400000.0
2007-05-15 07:12:00,12.948,13.066,12.939,13.038,300000.0
2007-05-15 07:13:00,12.939,12.956,12.939,12.956,100000.0
2007-05-15 07:15:00,12.978,13.063,12.969,13.014,350000.0
2007-05-15 07:16:00,13.028,13.062,12.945,13.023,350000.0
2007-05-15 07:17:00,13.03,13.036,12.969,12.991,450000.0
2007-05-15 07:18:00,12.936,12.983,12.936,12.967,200000.0
2007-05-15 07:19:00,12.953,13.049,12.953,13.014,300000.0
2007-05-15 07:20:00,12.952,13.049,12.952,13.049,100000.0
2007-05-15 07:21:00,13.038,13.038,12.939,12.939,100000.0
2007-05-15 07:22:00,12.976,12.976,12.976,12.976,50000.0
2007-05-15 07:23:00,13.023,13.069,13.023,13.069,100000.0
2007-05-15 07:24:00,13.077,13.077,12.996,13.052,150000.0
2007-05-15 07:25:00,12.914,13.026,12.914,12.964,350000.0
2007-05-15 07:26:00,13.079,13.079,13.028,13.05,150000.0
2007-05-15 07:27:00,13.065,13.065,13.027,13.027,100000.0
2007-05-15 07:28:00,13.064,13.131,12.981,12.981,300000.0
2007-05-15 07:29:00,12.938,13.082,12.938,13.082,250000.0
2007-05-15 07:30:00,12.981,13.034,12.933,13.034,400000.0
2007-05-15 07:31:00,13.024,13.044,12.935,12.988,500000.0
2007-05-15 07:32:00,13.025,13.055,12.958,12.966,300000.0
2007-05-15 07:33:00,12.958,13.044,12.934,12.954,600000.0
2007-05-15 07:35:00,12.992,13.07,12.976,13.058,350000.0
2007-05-15 07:36:00,13.022,13.022,12.946,12.946,100000.0
2007-05-15 07:38:00,12.923,13.009,12.923,12.944,150000.0
2007-05-15 07:39:00,12.933,13.043,12.933,13.043,350000.0
2007-05-15 07:41:00,12.995,13.015,12.882,12.92,200000.0
2007-05-15 07:42:00,12.949,12.949,12.923,12.933,200000.0
2007-05-15 07:44:00,12.923,13.056,12.923,13.02,300000.0
2007-05-15 07:46:00,12.923,13.056,12.923,12.971,400000.0
2007-05-15 07:47:00,13.037,13.069,12.994,12.994,250000.0
2007-05-15 07:48:00,12.993,13.049,12.937,12.972,250000.0
2007-05-15 07:49:00,13.024,13.039,12.954,13.039,250000.0
2007-05-15 07:50:00,13.051,13.051,13.002,13.029,250000.0
2007-05-15 07:51:00,13.051,13.081,12.932,12.932,300000.0
2007-05-15 07:52:00,13.016,13.016,13.007,13.007,100000.0
2007-05-15 07:53:00,13.023,13.023,12.947,12.947,100000.0
2007-05-15 07:54:00,13.106,13.106,12.966,13.068,400000.0
2007-05-15 07:55:00,13.084,13.084,13.084,13.084,50000.0
2007-05-15 07:56:00,13.097,13.097,12.99,13.007,250000.0
2007-05-15 07:57:00,13.025,13.116,13.003,13.003,300000.0
2007-05-15 07:58:00,13.009,13.101,13.009,13.101,200000.0
2007-05-15 07:59:00,13.039,13.039,12.964,12.964,100000.0
2007-05-15 08:00:00,12.957,13.056,12.927,12.943,550000.0
2007-05-15 08:01:00,13.005,13.139,12.948,12.948,600000.0
2007-05-15 08:02:00,13.024,13.041,12.921,12.921,300000.0
2007-05-15 08:03:00,12.978,13.082,12.965,13.018,350000.0
2007-05-15 08:04:00,13.081,13.101,12.987,13.078,400000.0
2007-05-15 08:05:00,13.014,13.076,12.973,13.076,300000.0
2007-05-15 08:06:00,13.065,13.065,12.959,13.005,300000.0
2007-05-15 08:07:00,13.013,13.105,12.983,13.051,350000.0
2007-05-15 08:08:00,13.053,13.067,12.949,12.949,300000.0
2007-05-15 08:09:00,13.053,13.073,13.013,13.013,400000.0
2007-05-15 08:10:00,12.937,13.013,12.929,12.939,400000.0
2007-05-15 08:11:00,13.014,13.1,12.992,13.013,350000.0
2007-05-15 08:12:00,13.013,13.071,12.929,13.039,550000.0
2007-05-15 08:13:00,13.037,13.104,12.999,13.02,300000.0
2007-05-15 08:14:00,13.03,13.055,13.01,13.01,150000.0
2007-05-15 08:15:00,13.002,13.111,13.002,13.015,250000.0
2007-05-15 08:16:00,12.972,13.03,12.938,13.03,350000.0
2007-05-15 08:17:00,13.047,13.087,12.946,12.983,400000.0
2007-05-15 08:18:00,13.077,13.077,12.943,12.98,200000.0
2007-05-15 08:19:00,12.968,12.968,12.959,12.959,100000.0
2007-05-15 08:20:00,12.944,13.05,12.921,12.955,250000.0
2007-05-15 08:21:00,12.985,12.985,12.985,12.985,50000.0
2007-05-15 08:22:00,13.069,13.069,12.938,13.046,350000.0
2007-05-15 08:23:00,12.985,13.071,12.933,13.027,350000.0
2007-05-15 08:24:00,13.027,13.043,12.982,13.043,150000.0
2007-05-15 08:25:00,12.952,13.064,12.929,13.064,400000.0
2007-05-15 08:26:00,13.017,13.061,12.988,13.059,350000.0
2007-05-15 08:27:00,12.983,13.064,12.964,12.982,400000.0
2007-05-15 08:28:00,12.983,13.064,12.947,13.05,350000.0
2007-05-15 08:29:00,12.973,13.101,12.973,12.974,400000.0
2007-05-15 08:30:00,13.0,13.089,12.932,12.953,400000.0
2007-05-15 08:31:00,13.033,13.073,12.952,12.952,400000.0
2007-05-15 08:32:00,12.937,13.053,12.937,13.043,400000.0
2007-05-15 08:33:00,13.041,13.099,12.975,13.078,550000.0
2007-05-15 08:34:00,13.001,13.125,13.001,13.071,400000.0
2007-05-15 08:35:00,12.973,13.072,12.95,12.961,350000.0
2007-05-15 08:36:00,12.97,13.084,12.97,13.082,350000.0
2007-05-15 08:37:00,12.97,13.076,12.948,13.051,400000.0
2007-05-15 08:38:00,12.987,13.067,12.963,13.003,350000.0
2007-05-15 08:39:00,13.086,13.086,12.935,12.995,350000.0
2007-05-15 08:40:00,13.094,13.094,12.988,13.073,400000.0
2007-05-15 08:41:00,13.023,13.074,12.948,12.948,350000.0
2007-05-15 08:42:00,13.049,13.082,12.975,13.028,450000.0
2007-05-15 08:43:00,13.062,13.096,13.033,13.072,350000.0
2007-05-15 08:44:00,13.064,13.064,12.978,12.978,500000.0
2007-05-15 08:45:00,13.041,13.041,12.91,12.924,400000.0
2007-05-15 08:46:00,12.949,13.058,12.942,12.942,200000.0
2007-05-15 08:47:00,13.036,13.061,12.964,12.964,350000.0
2007-05-15 08:48:00,13.03,13.067,12.984,12.989,400000.0
2007-05-15 08:49:00,13.056,13.056,12.957,13.033,550000.0
2007-05-15 08:50:00,13.017,13.017,12.959,12.959,100000.0
2007-05-15 08:51:00,13.014,13.037,12.978,12.978,150000.0
2007-05-15 08:52:00,12.933,13.071,12.933,13.036,350000.0
2007-05-15 08:53:00,13.071,13.071,12.953,13.049,400000.0
2007-05-15 08:54:00,12.98,13.053,12.95,12.95,350000.0
2007-05-15 08:55:00,13.038,13.038,12.934,12.967,400000.0
2007-05-15 08:56:00,13.026,13.053,12.942,13.053,350000.0
2007-05-15 08:57:00,13.043,13.043,12.937,12.993,400000.0
2007-05-15 08:58:00,12.993,13.022,12.933,12.961,500000.0
2007-05-15 08:59:00,13.051,13.051,12.917,12.974,350000.0
2007-05-15 09:00:00,12.996,13.022,12.966,12.966,450000.0
2007-05-15 09:01:00,13.056,13.091,13.005,13.075,350000.0
2007-05-15 09:02:00,13.055,13.063,12.956,13.061,450000.0
2007-05-15 09:03:00,13.009,13.067,12.973,13.032,450000.0
2007-05-15 09:04:00,13.009,13.105,12.944,12.98,350000.0
2007-05-15 09:05:00,12.954,13.048,12.953,12.953,400000.0
2007-05-15 09:06:00,13.038,13.062,12.992,13.034,450000.0
2007-05-15 09:07:00,12.963,13.027,12.911,12.972,400000.0
2007-05-15 09:08:00,12.967,13.052,12.967,13.017,450000.0
2007-05-15 09:09:00,12.967,13.039,12.927,13.008,550000.0
2007-05-15 09:11:00,12.945,13.065,12.945,13.033,400000.0
2007-05-15 09:12:00,13.023,13.042,12.91,12.91,400000.0
2007-05-15 09:13:00,13.051,13.051,12.904,12.93,350000.0
2007-05-15 09:14:00,13.028,13.028,12.943,12.943,300000.0
2007-05-15 09:15:00,12.91,13.006,12.91,13.006,250000.0
2007-05-15 09:16:00,12.998,13.053,12.9,13.053,400000.0
2007-05-15 09:17:00,12.953,13.031,12.903,12.968,550000.0
2007-05-15 09:18:00,13.007,13.013,12.948,12.974,300000.0
2007-05-15 09:19:00,12.911,13.026,12.911,13.011,250000.0
2007-05-15 09:20:00,13.032,13.047,12.942,13.039,400000.0
2007-05-15 09:21:00,12.994,13.034,12.914,13.03,450000.0
2007-05-15 09:22:00,13.013,13.039,12.939,12.965,400000.0
2007-05-15 09:23:00,13.018,13.08,12.934,12.995,550000.0
2007-05-15 09:24:00,13.002,13.057,12.975,12.975,350000.0
2007-05-15 09:25:00,13.06,13.06,12.935,13.009,400000.0
2007-05-15 09:26:00,13.065,13.065,12.946,13.039,350000.0
2007-05-15 09:27:00,12.986,13.052,12.922,12.984,450000.0
2007-05-15 09:28:00,12.958,13.071,12.951,12.979,1550000.0
2007-05-15 09:29:00,13.009,13.078,12.93,13.027,450000.0
2007-05-15 09:30:00,13.036,13.036,12.898,12.948,350000.0
2007-05-15 09:32:00,13.003,13.015,12.906,12.992,350000.0
2007-05-15 09:33:00,13.043,13.062,12.952,12.96,550000.0
2007-05-15 09:34:00,12.978,13.056,12.948,12.984,500000.0
2007-05-15 09:35:00,13.057,13.057,12.953,13.038,350000.0
2007-05-15 09:36:00,13.056,13.056,12.973,13.035,400000.0
2007-05-15 09:37:00,12.945,13.035,12.933,12.949,400000.0
2007-05-15 09:38:00,13.031,13.041,12.931,12.975,550000.0
2007-05-15 09:39:00,12.984,13.022,12.885,12.929,400000.0
2007-05-15 09:40:00,12.949,13.045,12.943,13.038,400000.0
2007-05-15 09:41:00,12.936,13.075,12.936,13.015,500000.0
2007-05-15 09:43:00,12.919,13.044,12.916,12.932,400000.0
2007-05-15 09:44:00,12.968,13.049,12.968,12.989,350000.0
2007-05-15 09:45:00,13.018,13.052,12.938,12.938,400000.0
2007-05-15 09:46:00,13.051,13.051,12.949,12.962,300000.0
2007-05-15 09:47:00,13.014,13.043,12.902,13.043,400000.0
2007-05-15 09:48:00,13.009,13.026,12.907,12.944,450000.0
2007-05-15 09:49:00,12.994,13.052,12.916,13.042,400000.0
2007-05-15 09:50:00,13.049,13.049,12.963,13.035,550000.0
2007-05-15 09:51:00,12.938,13.04,12.926,12.926,400000.0
2007-05-15 09:52:00,12.951,13.075,12.951,13.046,550000.0
2007-05-15 09:53:00,12.993,13.067,12.971,13.029,350000.0
2007-05-15 09:54:00,12.949,13.044,12.899,13.015,750000.0
2007-05-15 09:55:00,12.917,13.028,12.917,13.028,450000.0
2007-05-15 09:56:00,12.998,13.024,12.962,12.995,350000.0
2007-05-15 09:57:00,12.997,13.02,12.922,12.922,500000.0
2007-05-15 09:58:00,12.976,13.021,12.892,13.017,500000.0
2007-05-15 09:59:00,13.019,13.056,12.944,12.944,350000.0
2007-05-15 10:00:00,13.053,13.053,12.922,12.936,350000.0
2007-05-15 10:01:00,13.006,13.034,12.954,13.017,450000.0
2007-05-15 10:02:00,13.035,13.081,12.991,13.054,400000.0
2007-05-15 10:03:00,12.979,13.067,12.922,12.922,400000.0
2007-05-15 10:04:00,12.969,13.077,12.969,12.985,350000.0
2007-05-15 10:05:00,13.08,13.08,12.933,12.98,350000.0
2007-05-15 10:06:00,12.987,13.061,12.987,13.029,500000.0
2007-05-15 10:07:00,12.945,13.052,12.908,13.035,350000.0
2007-05-15 10:08:00,12.98,13.053,12.884,12.959,550000.0
2007-05-15 10:09:00,12.979,13.088,12.971,13.053,550000.0
2007-05-15 10:10:00,13.05,13.072,12.997,13.036,350000.0
2007-05-15 10:11:00,13.063,13.063,12.976,13.048,400000.0
2007-05-15 10:12:00,12.991,13.081,12.946,13.055,400000.0
2007-05-15 10:13:00,13.101,13.101,12.936,12.967,350000.0
2007-05-15 10:14:00,12.986,13.075,12.926,12.963,550000.0
2007-05-15 10:15:00,13.047,13.084,12.959,13.033,450000.0
2007-05-15 10:16:00,12.958,13.08,12.927,13.052,400000.0
2007-05-15 10:17:00,13.045,13.074,12.953,12.953,500000.0
2007-05-15 10:18:00,13.056,13.083,12.947,12.947,350000.0
2007-05-15 10:19:00,13.041,13.086,12.976,12.976,500000.0
2007-05-15 10:20:00,12.934,13.024,12.923,12.999,350000.0
2007-05-15 10:21:00,13.023,13.05,12.94,12.953,400000.0
2007-05-15 10:22:00,12.992,13.033,12.91,13.033,550000.0
2007-05-15 10:23:00,13.069,13.089,12.95,13.011,450000.0
2007-05-15 10:24:00,12.979,13.038,12.921,12.98,500000.0
2007-05-15 10:26:00,13.045,13.045,12.896,12.896,400000.0
2007-05-15 10:27:00,13.013,13.048,12.928,12.932,400000.0
2007-05-15 10:28:00,13.016,13.08,12.953,13.006,600000.0
2007-05-15 10:29:00,13.056,13.056,12.911,12.911,450000.0
2007-05-15 10:30:00,13.037,13.057,12.934,12.934,500000.0
2007-05-15 10:31:00,12.959,13.087,12.959,12.988,550000.0
2007-05-15 10:32:00,13.038,13.078,12.965,13.017,400000.0
2007-05-15 10:33:00,13.02,13.055,12.929,12.947,450000.0
2007-05-15 10:34:00,13.067,13.067,12.972,13.04,400000.0
2007-05-15 10:35:00,12.939,13.041,12.937,13.032,350000.0
2007-05-15 10:36:00,13.041,13.042,12.913,12.954,550000.0
2007-05-15 10:37:00,12.956,13.009,12.911,12.911,500000.0
2007-05-15 10:38:00,12.953,13.023,12.892,12.938,500000.0
2007-05-15 10:39:00,12.938,13.051,12.906,12.98,350000.0
2007-05-15 10:40:00,12.992,13.076,12.918,12.999,550000.0
2007-05-15 10:41:00,13.061,13.061,12.956,12.999,350000.0
2007-05-15 10:42:00,13.04,13.043,12.947,12.978,450000.0
2007-05-15 10:43:00,13.008,13.011,12.909,13.011,450000.0
2007-05-15 10:44:00,13.007,13.079,12.933,12.976,350000.0
2007-05-15 10:45:00,13.033,13.062,12.94,12.999,550000.0
2007-05-15 10:46:00,12.966,13.044,12.933,13.038,450000.0
2007-05-15 10:47:00,12.964,13.049,12.952,13.01,400000.0
2007-05-15 10:48:00,12.975,13.09,12.946,13.09,400000.0
2007-05-15 10:49:00,13.038,13.038,12.951,13.036,350000.0
2007-05-15 10:50:00,12.934,13.071,12.934,13.048,450000.0
2007-05-15 10:51:00,12.982,13.059,12.913,12.913,500000.0
2007-05-15 10:52:00,13.011,13.069,12.946,13.043,500000.0
2007-05-15 10:53:00,13.022,13.052,12.886,13.052,350000.0
2007-05-15 10:54:00,13.044,13.064,12.956,13.057,400000.0
2007-05-15 10:55:00,12.988,13.071,12.94,12.969,350000.0
2007-05-15 10:56:00,13.034,13.043,12.944,12.997,500000.0
2007-05-15 10:57:00,12.997,13.065,12.98,12.992,400000.0
2007-05-15 10:58:00,13.022,13.113,12.958,13.011,500000.0
2007-05-15 10:59:00,12.935,13.081,12.935,13.081,350000.0
2007-05-15 11:00:00,12.948,13.077,12.948,12.975,400000.0
2007-05-15 11:01:00,12.973,13.064,12.955,12.955,500000.0
2007-05-15 11:02:00,12.987,13.072,12.958,12.958,500000.0
2007-05-15 11:03:00,12.951,13.035,12.932,12.978,400000.0
2007-05-15 11:04:00,12.983,13.063,12.938,13.033,550000.0
2007-05-15 11:05:00,12.978,13.06,12.936,12.941,450000.0
2007-05-15 11:06:00,12.958,13.039,12.918,12.949,350000.0
2007-05-15 11:07:00,13.05,13.05,12.936,12.992,400000.0
2007-05-15 11:08:00,12.933,13.075,12.933,13.071,400000.0
2007-05-15 11:09:00,12.957,13.028,12.929,12.929,400000.0
2007-05-15 11:10:00,12.926,13.096,12.926,13.026,450000.0
2007-05-15 11:11:00,12.984,13.04,12.93,13.01,500000.0
2007-05-15 11:12:00,12.962,13.078,12.941,12.946,600000.0
2007-05-15 11:13:00,13.02,13.02,12.942,12.942,350000.0
2007-05-15 11:14:00,12.935,13.039,12.9,12.956,400000.0
2007-05-15 11:15:00,13.067,13.067,12.908,13.017,550000.0
2007-05-15 11:16:00,12.966,13.028,12.903,12.903,350000.0
2007-05-15 11:17:00,13.045,13.045,12.878,12.915,500000.0
2007-05-15 11:18:00,12.947,13.004,12.905,12.905,350000.0
2007-05-15 11:19:00,13.046,13.046,12.927,12.927,350000.0
2007-05-15 11:20:00,13.038,13.038,12.944,12.966,500000.0
2007-05-15 11:21:00,12.894,13.065,12.894,12.904,450000.0
2007-05-15 11:22:00,12.933,13.033,12.927,13.033,500000.0
2007-05-15 11:23:00,12.949,13.032,12.939,12.975,500000.0
2007-05-15 11:24:00,12.894,12.992,12.853,12.921,500000.0
2007-05-15 11:25:00,13.035,13.035,12.933,12.977,350000.0
2007-05-15 11:26:00,12.947,13.046,12.94,12.94,350000.0
2007-05-15 11:27:00,13.038,13.038,12.918,12.948,400000.0
2007-05-15 11:28:00,12.943,13.016,12.891,12.934,400000.0
2007-05-15 11:29:00,12.991,13.004,12.903,12.914,550000.0
2007-05-15 11:30:00,12.943,13.012,12.909,12.935,400000.0
2007-05-15 11:31:00,13.019,13.019,12.92,12.954,400000.0
2007-05-15 11:32:00,12.999,12.999,12.871,12.986,500000.0
2007-05-15 11:33:00,12.85,13.004,12.85,12.976,550000.0
2007-05-15 11:34:00,13.03,13.03,12.942,12.981,350000.0
2007-05-15 11:35:00,13.041,13.042,12.904,12.983,550000.0
2007-05-15 11:36:00,12.951,13.066,12.911,12.93,400000.0
2007-05-15 11:37:00,12.963,12.994,12.891,12.994,450000.0
2007-05-15 11:38:00,12.921,12.999,12.921,12.975,400000.0
2007-05-15 11:39:00,12.909,13.026,12.909,13.024,550000.0
2007-05-15 11:40:00,12.927,13.03,12.927,12.948,500000.0
2007-05-15 11:41:00,12.98,13.042,12.906,12.999,400000.0
2007-05-15 11:42:00,12.876,13.013,12.876,12.978,350000.0
2007-05-15 11:43:00,12.972,13.034,12.917,12.97,550000.0
2007-05-15 11:44:00,12.864,13.01,12.864,13.01,350000.0
2007-05-15 11:45:00,12.937,13.027,12.853,13.027,500000.0
2007-05-15 11:46:00,13.031,13.034,12.949,12.968,450000.0
2007-05-15 11:47:00,12.964,12.997,12.937,12.957,350000.0
2007-05-15 11:48:00,12.898,13.035,12.863,12.863,500000.0
2007-05-15 11:49:00,12.983,12.983,12.884,12.974,500000.0
2007-05-15 11:50:00,13.028,13.028,12.888,12.897,350000.0
2007-05-15 11:51:00,12.942,13.016,12.895,12.903,550000.0
2007-05-15 11:52:00,12.894,13.024,12.894,12.946,500000.0
2007-05-15 11:53:00,12.992,13.011,12.867,12.903,350000.0
2007-05-15 11:54:00,12.992,13.015,12.91,12.998,350000.0
2007-05-15 11:55:00,12.995,13.03,12.898,12.9,550000.0
2007-05-15 11:56:00,12.994,13.071,12.909,12.976,400000.0
2007-05-15 11:57:00,12.94,13.002,12.868,12.879,550000.0
2007-05-15 11:58:00,12.869,12.986,12.869,12.986,400000.0
2007-05-15 11:59:00,12.96,13.001,12.858,12.971,500000.0
2007-05-15 12:00:00,12.972,13.054,12.936,13.037,450000.0
2007-05-15 12:01:00,13.025,13.04,12.944,12.944,500000.0
2007-05-15 12:02:00,12.935,12.991,12.912,12.948,450000.0
2007-05-15 12:03:00,12.95,13.01,12.819,12.819,450000.0
2007-05-15 12:04:00,13.007,13.041,12.92,12.92,500000.0
2007-05-15 12:05:00,13.025,13.025,12.968,13.013,450000.0
2007-05-15 12:06:00,13.01,13.055,12.928,13.019,500000.0
2007-05-15 12:07:00,12.896,13.021,12.896,12.921,350000.0
2007-05-15 12:08:00,12.975,13.022,12.894,13.015,550000.0
2007-05-15 12:09:00,13.028,13.059,12.909,12.947,550000.0
2007-05-15 12:10:00,13.013,13.032,12.951,12.997,350000.0
2007-05-15 12:11:00,12.924,12.984,12.898,12.931,350000.0
2007-05-15 12:12:00,12.922,13.083,12.905,13.017,550000.0
2007-05-15 12:13:00,12.89,12.997,12.868,12.889,400000.0
2007-05-15 12:14:00,13.017,13.02,12.902,13.02,450000.0
2007-05-15 12:15:00,13.001,13.022,12.908,12.965,350000.0
2007-05-15 12:16:00,12.918,13.018,12.871,12.972,450000.0
2007-05-15 12:17:00,12.913,12.989,12.893,12.989,350000.0
2007-05-15 12:18:00,12.995,13.021,12.872,12.872,400000.0
2007-05-15 12:19:00,12.878,12.982,12.864,12.884,450000.0
2007-05-15 12:20:00,12.888,13.026,12.888,13.026,450000.0
2007-05-15 12:21:00,12.888,13.012,12.888,12.913,450000.0
2007-05-15 12:22:00,12.988,13.017,12.894,12.894,500000.0
2007-05-15 12:23:00,13.019,13.019,12.875,12.96,550000.0
2007-05-15 12:24:00,12.922,13.002,12.854,12.952,500000.0
2007-05-15 12:25:00,13.003,13.003,12.906,12.915,450000.0
2007-05-15 12:26:00,12.923,12.934,12.83,12.934,400000.0
2007-05-15 12:27:00,12.957,13.083,12.889,13.037,500000.0
2007-05-15 12:28:00,12.915,13.011,12.904,12.923,500000.0
2007-05-15 12:29:00,12.958,13.02,12.901,12.989,450000.0
2007-05-15 12:30:00,12.94,13.02,12.9,13.02,400000.0
2007-05-15 12:31:00,12.984,13.021,12.916,12.917,350000.0
2007-05-15 12:32:00,12.918,12.992,12.902,12.916,350000.0
2007-05-15 12:33:00,12.89,12.997,12.89,12.893,550000.0
2007-05-15 12:34:00,12.984,13.018,12.898,13.009,350000.0
2007-05-15 12:35:00,13.016,13.016,12.892,12.958,500000.0
2007-05-15 12:36:00,12.962,12.996,12.896,12.896,400000.0
2007-05-15 12:37:00,12.954,13.052,12.954,13.007,550000.0
2007-05-15 12:38:00,12.949,12.961,12.9,12.931,400000.0
2007-05-15 12:39:00,13.005,13.005,12.906,12.925,400000.0
2007-05-15 12:40:00,12.972,12.99,12.91,12.931,450000.0
2007-05-15 12:41:00,12.895,13.003,12.838,13.003,400000.0
2007-05-15 12:42:00,12.915,12.976,12.845,12.921,450000.0
2007-05-15 12:43:00,12.992,12.992,12.862,12.862,350000.0
2007-05-15 12:44:00,12.929,12.974,12.828,12.974,400000.0
2007-05-15 12:45:00,12.877,12.997,12.871,12.986,450000.0
2007-05-15 12:46:00,12.979,12.979,12.857,12.948,400000.0
2007-05-15 12:47:00,12.933,12.965,12.867,12.867,300000.0
2007-05-15 12:48:00,12.858,12.966,12.808,12.847,500000.0
2007-05-15 12:49:00,12.873,13.003,12.845,12.893,400000.0
2007-05-15 12:50:00,12.883,13.011,12.878,12.979,450000.0
2007-05-15 12:51:00,12.913,12.969,12.825,12.825,500000.0
2007-05-15 12:52:00,12.959,12.997,12.868,12.892,350000.0
2007-05-15 12:53:00,12.952,12.991,12.937,12.973,400000.0
2007-05-15 12:54:00,12.925,13.002,12.864,12.864,550000.0
2007-05-15 12:55:00,12.913,13.012,12.885,12.942,550000.0
2007-05-15 12:56:00,13.024,13.024,12.873,12.997,500000.0
2007-05-15 12:57:00,12.967,13.006,12.836,12.884,450000.0
2007-05-15 12:58:00,12.964,12.994,12.872,12.936,450000.0
2007-05-15 12:59:00,12.903,12.994,12.864,12.877,450000.0
2007-05-15 13:00:00,12.977,12.977,12.838,12.89,550000.0
2007-05-15 13:01:00,12.927,12.953,12.857,12.888,400000.0
2007-05-15 13:02:00,12.896,12.971,12.885,12.949,350000.0
2007-05-15 13:03:00,12.973,12.99,12.846,12.94,550000.0
2007-05-15 13:04:00,12.876,12.991,12.876,12.922,450000.0
2007-05-15 13:05:00,12.883,12.998,12.842,12.842,550000.0
2007-05-15 13:06:00,12.906,12.968,12.852,12.872,400000.0
2007-05-15 13:07:00,12.924,12.996,12.892,12.996,450000.0
2007-05-15 13:08:00,12.939,12.992,12.863,12.983,350000.0
2007-05-15 13:09:00,12.863,12.969,12.863,12.895,400000.0
2007-05-15 13:10:00,12.853,12.999,12.853,12.96,500000.0
2007-05-15 13:11:00,12.937,12.971,12.881,12.957,400000.0
2007-05-15 13:12:00,12.942,12.98,12.85,12.925,350000.0
2007-05-15 13:13:00,12.883,12.975,12.883,12.935,350000.0
2007-05-15 13:14:00,12.968,12.985,12.893,12.912,400000.0
2007-05-15 13:15:00,12.94,12.94,12.843,12.843,450000.0
2007-05-15 13:16:00,12.947,12.947,12.813,12.916,500000.0
2007-05-15 13:17:00,12.93,12.994,12.862,12.875,400000.0
2007-05-15 13:18:00,12.948,13.016,12.872,12.91,550000.0
2007-05-15 13:19:00,12.953,13.014,12.915,12.939,400000.0
2007-05-15 13:20:00,13.027,13.027,12.897,13.006,550000.0
2007-05-15 13:21:00,12.991,12.991,12.924,12.942,450000.0
2007-05-15 13:22:00,13.0,13.0,12.83,12.89,550000.0
2007-05-15 13:23:00,12.983,13.001,12.896,12.928,450000.0
2007-05-15 13:24:00,12.91,12.993,12.91,12.987,350000.0
2007-05-15 13:25:00,12.902,13.029,12.902,12.988,450000.0
2007-05-15 13:26:00,13.012,13.012,12.895,12.93,400000.0
2007-05-15 13:27:00,12.969,13.001,12.906,12.906,400000.0
2007-05-15 13:28:00,13.006,13.019,12.92,12.92,400000.0
2007-05-15 13:29:00,12.972,12.972,12.852,12.971,400000.0
2007-05-15 13:30:00,12.966,13.002,12.874,12.954,350000.0
2007-05-15 13:31:00,12.934,12.984,12.888,12.955,400000.0
2007-05-15 13:32:00,12.971,12.971,12.901,12.971,400000.0
2007-05-15 13:33:00,12.958,13.021,12.878,12.921,350000.0
2007-05-15 13:34:00,12.908,12.977,12.907,12.929,350000.0
2007-05-15 13:35:00,12.985,13.014,12.919,12.988,400000.0
2007-05-15 13:36:00,12.955,13.004,12.921,12.927,400000.0
2007-05-15 13:37:00,13.003,13.004,12.88,12.98,450000.0
2007-05-15 13:38:00,12.941,13.006,12.887,12.887,450000.0
2007-05-15 13:39:00,12.92,12.995,12.914,12.914,350000.0
2007-05-15 13:40:00,13.002,13.002,12.858,12.975,500000.0
2007-05-15 13:41:00,13.009,13.051,12.909,12.909,400000.0
2007-05-15 13:42:00,12.897,12.959,12.864,12.959,450000.0
2007-05-15 13:43:00,12.953,12.997,12.858,12.895,450000.0
2007-05-15 13:44:00,12.977,12.981,12.841,12.841,500000.0
2007-05-15 13:45:00,12.957,13.056,12.907,12.908,500000.0
2007-05-15 13:46:00,12.86,12.965,12.825,12.965,350000.0
2007-05-15 13:47:00,13.02,13.024,12.983,13.018,450000.0
2007-05-15 13:48:00,13.001,13.001,12.899,12.982,400000.0
2007-05-15 13:49:00,12.955,13.022,12.925,12.926,350000.0
2007-05-15 13:50:00,12.945,13.029,12.92,12.92,550000.0
2007-05-15 13:51:00,12.952,13.012,12.889,12.932,400000.0
2007-05-15 13:52:00,12.977,13.009,12.881,12.988,400000.0
2007-05-15 13:53:00,12.94,13.012,12.843,12.866,450000.0
2007-05-15 13:54:00,12.911,13.016,12.874,13.011,400000.0
2007-05-15 13:55:00,13.024,13.024,12.915,12.915,350000.0
2007-05-15 13:56:00,12.99,13.001,12.919,12.997,350000.0
2007-05-15 13:57:00,12.974,13.024,12.895,13.024,350000.0
2007-05-15 13:58:00,12.998,13.015,12.915,12.974,400000.0
2007-05-15 13:59:00,12.94,12.983,12.878,12.976,350000.0
2007-05-15 14:00:00,13.033,13.039,12.908,12.929,450000.0
2007-05-15 14:01:00,13.015,13.015,12.891,12.891,350000.0
2007-05-15 14:02:00,12.91,13.017,12.91,12.941,400000.0
2007-05-15 14:03:00,12.99,13.006,12.852,12.907,400000.0
2007-05-15 14:04:00,12.956,12.999,12.935,12.966,350000.0
2007-05-15 14:05:00,12.991,13.021,12.899,12.939,400000.0
2007-05-15 14:06:00,12.905,12.995,12.879,12.921,450000.0
2007-05-15 14:07:00,12.989,13.02,12.895,13.02,350000.0
2007-05-15 14:08:00,12.917,13.024,12.917,13.001,350000.0
2007-05-15 14:09:00,12.931,12.996,12.922,12.926,450000.0
2007-05-15 14:10:00,12.983,13.017,12.888,12.888,350000.0
2007-05-15 14:11:00,12.962,12.993,12.882,12.971,400000.0
2007-05-15 14:12:00,12.905,13.003,12.901,12.981,500000.0
2007-05-15 14:13:00,12.965,12.992,12.904,12.907,450000.0
2007-05-15 14:14:00,13.01,13.031,12.897,12.93,400000.0
2007-05-15 14:15:00,12.905,12.997,12.841,12.866,350000.0
2007-05-15 14:16:00,12.967,13.008,12.88,12.982,500000.0
2007-05-15 14:17:00,12.954,12.998,12.877,12.998,350000.0
2007-05-15 14:18:00,12.982,13.008,12.886,12.886,400000.0
2007-05-15 14:19:00,12.992,13.021,12.893,12.963,350000.0
2007-05-15 14:20:00,12.988,12.988,12.875,12.947,500000.0
2007-05-15 14:21:00,13.019,13.019,12.911,12.949,400000.0
2007-05-15 14:22:00,12.967,12.967,12.876,12.876,350000.0
2007-05-15 14:23:00,12.958,13.014,12.884,12.936,450000.0
2007-05-15 14:24:00,12.969,12.984,12.876,12.927,550000.0
2007-05-15 14:25:00,12.88,13.02,12.83,12.881,350000.0
2007-05-15 14:26:00,12.898,12.957,12.871,12.913,350000.0
2007-05-15 14:27:00,12.879,13.041,12.879,12.92,500000.0
2007-05-15 14:28:00,12.965,12.965,12.848,12.848,450000.0
2007-05-15 14:29:00,12.92,13.059,12.919,13.023,450000.0
2007-05-15 14:30:00,13.016,13.057,12.884,13.027,350000.0
2007-05-15 14:31:00,12.954,13.028,12.908,12.994,400000.0
2007-05-15 14:32:00,12.983,13.0,12.922,12.942,500000.0
2007-05-15 14:33:00,13.028,13.038,12.931,13.016,500000.0
2007-05-15 14:34:00,13.06,13.06,12.973,13.042,350000.0
2007-05-15 14:35:00,13.058,13.058,12.922,13.013,450000.0
2007-05-15 14:36:00,13.037,13.053,12.986,13.022,350000.0
2007-05-15 14:37:00,12.97,13.051,12.941,12.952,400000.0
2007-05-15 14:38:00,12.912,13.013,12.898,12.909,350000.0
2007-05-15 14:39:00,12.97,13.011,12.899,12.943,500000.0
2007-05-15 14:40:00,12.932,13.0,12.871,12.952,400000.0
2007-05-15 14:41:00,13.035,13.065,12.922,12.922,400000.0
2007-05-15 14:42:00,13.084,13.127,13.0,13.082,450000.0
2007-05-15 14:43:00,13.015,13.064,12.899,13.064,350000.0
2007-05-15 14:44:00,13.05,13.061,12.954,13.025,400000.0
2007-05-15 14:45:00,13.114,13.123,13.001,13.001,350000.0
2007-05-15 14:46:00,13.101,13.129,12.982,13.129,450000.0
2007-05-15 14:47:00,13.013,13.132,13.001,13.132,550000.0
2007-05-15 14:48:00,13.084,13.095,12.965,12.965,400000.0
2007-05-15 14:49:00,13.022,13.133,13.014,13.092,500000.0
2007-05-15 14:50:00,13.043,13.147,13.043,13.147,450000.0
2007-05-15 14:51:00,13.061,13.167,13.042,13.064,400000.0
2007-05-15 14:52:00,13.059,13.142,12.981,13.139,500000.0
2007-05-15 14:53:00,13.09,13.141,12.988,13.141,450000.0
2007-05-15 14:54:00,13.118,13.118,12.983,12.983,400000.0
2007-05-15 14:55:00,13.027,13.148,13.007,13.044,450000.0
2007-05-15 14:56:00,13.018,13.157,13.018,13.071,450000.0
2007-05-15 14:57:00,13.098,13.15,13.022,13.022,400000.0
2007-05-15 14:58:00,13.082,13.105,12.969,12.969,400000.0
2007-05-15 14:59:00,13.08,13.157,13.032,13.111,500000.0
2007-05-15 15:00:00,13.106,13.106,12.982,13.063,450000.0
2007-05-15 15:01:00,13.042,13.158,13.004,13.031,400000.0
2007-05-15 15:02:00,12.977,13.126,12.977,13.084,400000.0
2007-05-15 15:03:00,13.064,13.163,13.038,13.112,450000.0
2007-05-15 15:04:00,13.135,13.135,13.018,13.071,450000.0
2007-05-15 15:05:00,13.033,13.111,13.004,13.111,450000.0
2007-05-15 15:06:00,13.087,13.152,13.005,13.005,500000.0
2007-05-15 15:07:00,13.066,13.117,13.0,13.041,500000.0
2007-05-15 15:08:00,13.01,13.099,12.997,13.039,450000.0
2007-05-15 15:09:00,13.054,13.118,12.998,13.002,400000.0
2007-05-15 15:10:00,12.991,13.113,12.991,13.028,450000.0
2007-05-15 15:11:00,13.076,13.123,12.996,13.034,550000.0
2007-05-15 15:12:00,13.062,13.137,12.979,13.029,350000.0
2007-05-15 15:13:00,12.967,13.125,12.967,13.024,500000.0
2007-05-15 15:14:00,13.021,13.125,12.991,13.056,400000.0
2007-05-15 15:15:00,12.969,13.1,12.958,13.063,450000.0
2007-05-15 15:16:00,13.044,13.109,12.982,13.059,500000.0
2007-05-15 15:17:00,13.085,13.192,13.029,13.029,550000.0
2007-05-15 15:18:00,13.098,13.119,13.001,13.083,450000.0
2007-05-15 15:19:00,13.058,13.124,13.013,13.07,450000.0
2007-05-15 15:20:00,13.073,13.118,12.975,13.102,450000.0
2007-05-15 15:21:00,13.05,13.107,12.971,13.077,450000.0
2007-05-15 15:22:00,13.001,13.13,13.001,13.13,500000.0
2007-05-15 15:23:00,13.086,13.116,12.975,13.116,350000.0
2007-05-15 15:24:00,12.99,13.109,12.99,13.109,350000.0
2007-05-15 15:25:00,12.977,13.094,12.977,12.987,450000.0
2007-05-15 15:26:00,12.933,13.064,12.933,13.057,500000.0
2007-05-15 15:27:00,13.08,13.083,12.988,13.04,400000.0
2007-05-15 15:28:00,13.056,13.095,13.033,13.067,350000.0
2007-05-15 15:29:00,13.069,13.127,13.032,13.111,350000.0
2007-05-15 15:30:00,13.11,13.116,13.017,13.074,450000.0
2007-05-15 15:31:00,13.051,13.129,12.992,13.065,500000.0
2007-05-15 15:32:00,13.094,13.108,12.989,13.055,550000.0
2007-05-15 15:33:00,13.011,13.077,12.952,13.077,450000.0
2007-05-15 15:34:00,13.052,13.14,13.017,13.14,500000.0
2007-05-15 15:35:00,13.096,13.127,12.984,13.127,600000.0
2007-05-15 15:36:00,13.006,13.121,12.986,13.121,400000.0
2007-05-15 15:37:00,13.037,13.14,12.993,12.993,450000.0
2007-05-15 15:38:00,13.073,13.119,13.003,13.076,500000.0
2007-05-15 15:39:00,13.053,13.16,12.988,13.058,500000.0
2007-05-15 15:40:00,13.006,13.125,12.984,13.031,450000.0
2007-05-15 15:41:00,13.004,13.096,13.004,13.096,450000.0
2007-05-15 15:42:00,13.094,13.129,13.076,13.094,400000.0
2007-05-15 15:43:00,13.015,13.107,12.973,13.086,400000.0
2007-05-15 15:44:00,13.019,13.117,12.974,13.038,400000.0
2007-05-15 15:45:00,13.101,13.102,12.939,13.08,400000.0
2007-05-15 15:46:00,13.053,13.086,12.963,13.059,400000.0
2007-05-15 15:47:00,12.961,13.105,12.961,12.964,350000.0
2007-05-15 15:48:00,13.106,13.132,12.979,12.997,500000.0
2007-05-15 15:49:00,13.041,13.098,12.996,13.067,400000.0
2007-05-15 15:50:00,13.026,13.077,12.986,12.986,350000.0
2007-05-15 15:51:00,13.072,13.096,12.972,13.096,450000.0
2007-05-15 15:52:00,13.043,13.123,12.978,13.108,450000.0
2007-05-15 15:53:00,13.101,13.101,13.032,13.079,350000.0
2007-05-15 15:54:00,13.01,13.098,12.962,13.063,350000.0
2007-05-15 15:55:00,12.998,13.092,12.987,13.088,500000.0
2007-05-15 15:56:00,13.018,13.09,12.956,13.047,400000.0
2007-05-15 15:57:00,12.928,13.1,12.928,13.084,400000.0
2007-05-15 15:58:00,12.973,13.081,12.955,13.074,500000.0
2007-05-15 15:59:00,12.932,13.056,12.932,13.056,350000.0
2007-05-15 16:00:00,13.032,13.066,12.945,13.039,450000.0
2007-05-15 16:01:00,13.089,13.089,12.947,12.976,350000.0
2007-05-15 16:02:00,13.064,13.096,12.995,13.092,450000.0
2007-05-15 16:03:00,13.035,13.103,13.028,13.048,350000.0
2007-05-15 16:04:00,13.112,13.112,12.997,13.056,350000.0
2007-05-15 16:05:00,13.049,13.112,12.972,13.112,550000.0
2007-05-15 16:06:00,12.998,13.084,12.967,12.967,400000.0
2007-05-15 16:07:00,13.109,13.164,13.02,13.049,450000.0
2007-05-15 16:08:00,13.095,13.103,12.978,12.987,450000.0
2007-05-15 16:09:00,13.155,13.155,13.04,13.098,350000.0
2007-05-15 16:10:00,13.093,13.155,12.988,13.091,350000.0
2007-05-15 16:11:00,13.104,13.14,13.043,13.106,400000.0
2007-05-15 16:12:00,13.121,13.154,13.003,13.102,500000.0
2007-05-15 16:13:00,13.063,13.166,13.029,13.115,400000.0
2007-05-15 16:14:00,13.12,13.136,13.034,13.056,550000.0
2007-05-15 16:15:00,13.094,13.126,13.007,13.126,450000.0
2007-05-15 16:16:00,13.129,13.151,13.054,13.151,350000.0
2007-05-15 16:17:00,13.168,13.168,13.014,13.05,500000.0
2007-05-15 16:18:00,13.075,13.118,13.044,13.044,350000.0
2007-05-15 16:19:00,13.093,13.129,13.016,13.071,400000.0
2007-05-15 16:20:00,13.068,13.17,13.027,13.055,350000.0
2007-05-15 16:21:00,13.127,13.131,13.038,13.105,400000.0
2007-05-15 16:22:00,13.126,13.162,13.026,13.078,400000.0
2007-05-15 16:23:00,13.118,13.207,13.058,13.099,550000.0
2007-05-15 16:24:00,13.101,13.171,13.024,13.144,450000.0
2007-05-15 16:25:00,13.143,13.172,13.052,13.172,400000.0
2007-05-15 16:26:00,13.147,13.171,13.06,13.06,350000.0
2007-05-15 16:27:00,13.102,13.137,13.055,13.137,450000.0
2007-05-15 16:28:00,13.117,13.185,13.057,13.162,350000.0
2007-05-15 16:29:00,13.069,13.212,13.069,13.165,500000.0
2007-05-15 16:30:00,13.102,13.163,13.038,13.092,500000.0
2007-05-15 16:31:00,13.131,13.138,13.021,13.067,350000.0
2007-05-15 16:32:00,13.181,13.185,13.086,13.086,500000.0
2007-05-15 16:33:00,13.202,13.202,13.078,13.176,400000.0
2007-05-15 16:34:00,13.092,13.197,13.092,13.093,550000.0
2007-05-15 16:35:00,13.157,13.194,13.026,13.129,550000.0
2007-05-15 16:36:00,13.04,13.203,13.04,13.057,500000.0
2007-05-15 16:37:00,13.041,13.196,13.026,13.193,400000.0
2007-05-15 16:38:00,13.172,13.207,13.079,13.207,450000.0
2007-05-15 16:39:00,13.125,13.174,13.073,13.143,250000.0
2007-05-15 16:40:00,13.206,13.255,13.1,13.105,550000.0
2007-05-15 16:41:00,13.158,13.185,13.132,13.132,350000.0
2007-05-15 16:42:00,13.228,13.228,13.108,13.223,350000.0
2007-05-15 16:43:00,13.214,13.214,13.118,13.129,500000.0
2007-05-15 16:44:00,13.121,13.204,13.074,13.087,400000.0
2007-05-15 16:45:00,13.194,13.194,13.056,13.118,400000.0
2007-05-15 16:46:00,13.234,13.267,13.101,13.174,500000.0
2007-05-15 16:47:00,13.168,13.19,13.068,13.118,450000.0
2007-05-15 16:48:00,13.159,13.21,13.077,13.187,350000.0
2007-05-15 16:49:00,13.149,13.223,13.054,13.054,400000.0
2007-05-15 16:50:00,13.206,13.224,13.12,13.223,500000.0
2007-05-15 16:51:00,13.229,13.229,13.107,13.139,350000.0
2007-05-15 16:52:00,13.173,13.174,13.051,13.128,450000.0
2007-05-15 16:53:00,13.081,13.207,13.081,13.18,350000.0
2007-05-15 16:54:00,13.108,13.211,13.065,13.067,550000.0
2007-05-15 16:55:00,13.196,13.219,13.09,13.219,400000.0
2007-05-15 16:56:00,13.143,13.282,13.123,13.157,550000.0
2007-05-15 16:57:00,13.169,13.227,13.108,13.205,400000.0
2007-05-15 16:58:00,13.164,13.213,13.06,13.085,500000.0
2007-05-15 16:59:00,13.118,13.254,13.113,13.158,350000.0
2007-05-15 17:00:00,13.099,13.282,13.099,13.213,450000.0
2007-05-15 17:01:00,13.13,13.194,13.043,13.097,350000.0
2007-05-15 17:02:00,13.171,13.175,13.071,13.171,450000.0
2007-05-15 17:03:00,13.203,13.23,13.073,13.142,400000.0
2007-05-15 17:04:00,13.19,13.23,13.086,13.202,800000.0
2007-05-15 17:05:00,13.161,13.284,13.138,13.213,700000.0
2007-05-15 17:06:00,13.155,13.228,13.088,13.174,500000.0
2007-05-15 17:07:00,13.178,13.207,13.02,13.195,950000.0
2007-05-15 17:08:00,13.186,13.223,13.085,13.162,550000.0
2007-05-15 17:09:00,13.114,13.205,13.09,13.178,800000.0
2007-05-15 17:10:00,13.11,13.217,13.093,13.217,600000.0
2007-05-15 17:11:00,13.188,13.23,13.062,13.133,450000.0
2007-05-15 17:12:00,13.08,13.221,13.08,13.153,350000.0
2007-05-15 17:13:00,13.205,13.222,13.088,13.178,400000.0
2007-05-15 17:14:00,13.147,13.217,13.047,13.178,350000.0
2007-05-15 17:15:00,13.165,13.177,13.005,13.141,900000.0
2007-05-15 17:16:00,13.057,13.19,13.04,13.157,400000.0
2007-05-15 17:17:00,13.176,13.219,13.076,13.171,750000.0
2007-05-15 17:18:00,13.071,13.184,13.061,13.162,350000.0
2007-05-15 17:19:00,13.169,13.169,13.049,13.153,550000.0
2007-05-15 17:20:00,13.082,13.225,13.082,13.159,650000.0
2007-05-15 17:21:00,13.168,13.198,13.04,13.04,400000.0
2007-05-15 17:22:00,13.087,13.178,13.037,13.178,400000.0
2007-05-15 17:23:00,13.16,13.16,13.047,13.088,500000.0
2007-05-15 17:24:00,13.102,13.154,13.064,13.08,400000.0
2007-05-15 17:25:00,13.147,13.185,13.046,13.185,500000.0
2007-05-15 17:26:00,13.112,13.152,13.069,13.132,250000.0
2007-05-15 17:27:00,13.139,13.156,13.05,13.128,700000.0
2007-05-15 17:28:00,13.104,13.14,13.064,13.064,350000.0
2007-05-15 17:29:00,13.075,13.152,13.019,13.068,400000.0
2007-05-15 17:30:00,13.16,13.171,13.039,13.171,900000.0
2007-05-15 17:31:00,13.115,13.183,13.08,13.17,350000.0
2007-05-15 17:32:00,13.168,13.168,13.058,13.141,450000.0
2007-05-15 17:33:00,13.077,13.186,13.077,13.165,350000.0
2007-05-15 17:34:00,13.135,13.243,13.077,13.091,700000.0
2007-05-15 17:35:00,13.183,13.2,13.042,13.178,900000.0
2007-05-15 17:36:00,13.121,13.204,13.071,13.18,450000.0
2007-05-15 17:37:00,13.084,13.211,13.072,13.072,400000.0
2007-05-15 17:38:00,13.176,13.176,13.107,13.132,400000.0
2007-05-15 17:39:00,13.06,13.18,13.06,13.096,550000.0
2007-05-15 17:40:00,13.138,13.197,13.061,13.1,400000.0
2007-05-15 17:41:00,13.201,13.201,13.033,13.043,450000.0
2007-05-15 17:42:00,13.09,13.137,13.06,13.115,400000.0
2007-05-15 17:43:00,13.153,13.223,13.065,13.065,400000.0
2007-05-15 17:44:00,13.159,13.204,13.107,13.181,350000.0
2007-05-15 17:45:00,13.106,13.229,13.106,13.119,400000.0
2007-05-15 17:46:00,13.071,13.161,13.036,13.097,500000.0
2007-05-15 17:47:00,13.104,13.133,13.009,13.036,400000.0
2007-05-15 17:48:00,13.028,13.189,13.028,13.189,500000.0
2007-05-15 17:49:00,13.169,13.212,13.097,13.192,550000.0
2007-05-15 17:50:00,13.174,13.199,13.037,13.178,450000.0
2007-05-15 17:51:00,13.081,13.185,13.049,13.09,650000.0
2007-05-15 17:52:00,13.148,13.149,13.045,13.126,400000.0
2007-05-15 17:53:00,13.2,13.2,13.067,13.12,450000.0
2007-05-15 17:54:00,13.191,13.191,13.054,13.06,400000.0
2007-05-15 17:55:00,13.156,13.156,13.032,13.051,350000.0
2007-05-15 17:56:00,13.032,13.14,13.015,13.118,400000.0
2007-05-15 17:57:00,13.137,13.141,13.025,13.025,350000.0
2007-05-15 17:58:00,13.15,13.174,13.05,13.121,500000.0
2007-05-15 17:59:00,13.151,13.169,13.044,13.169,550000.0
2007-05-15 18:00:00,13.19,13.244,13.101,13.129,450000.0
2007-05-15 18:01:00,13.125,13.139,13.019,13.053,400000.0
2007-05-15 18:02:00,13.148,13.192,13.077,13.111,500000.0
2007-05-15 18:03:00,13.202,13.203,13.089,13.118,400000.0
2007-05-15 18:04:00,13.118,13.209,13.078,13.153,400000.0
2007-05-15 18:05:00,13.168,13.193,13.058,13.159,350000.0
2007-05-15 18:06:00,13.017,13.131,13.007,13.007,400000.0
2007-05-15 18:07:00,13.125,13.186,13.046,13.186,250000.0
2007-05-15 18:08:00,13.097,13.158,13.062,13.144,350000.0
2007-05-15 18:09:00,13.069,13.195,13.038,13.074,500000.0
2007-05-15 18:10:00,13.078,13.088,13.078,13.088,100000.0
2007-05-15 18:11:00,13.116,13.207,13.068,13.182,450000.0
2007-05-15 18:12:00,13.162,13.22,13.116,13.118,400000.0
2007-05-15 18:13:00,13.13,13.163,13.021,13.021,350000.0
2007-05-15 18:14:00,13.201,13.201,13.076,13.127,500000.0
2007-05-15 18:15:00,13.116,13.211,13.048,13.079,350000.0
2007-05-15 18:16:00,13.185,13.228,13.07,13.07,350000.0
2007-05-15 18:17:00,13.183,13.189,13.087,13.157,400000.0
2007-05-15 18:18:00,13.175,13.199,13.124,13.124,550000.0
2007-05-15 18:19:00,13.086,13.227,13.084,13.121,550000.0
2007-05-15 18:20:00,13.211,13.229,13.092,13.196,500000.0
2007-05-15 18:21:00,13.177,13.236,13.082,13.152,450000.0
2007-05-15 18:22:00,13.172,13.196,13.064,13.172,400000.0
2007-05-15 18:23:00,13.079,13.2,13.065,13.147,500000.0
2007-05-15 18:24:00,13.222,13.222,13.087,13.087,350000.0
2007-05-15 18:25:00,13.203,13.267,13.125,13.184,300000.0
2007-05-15 18:26:00,13.131,13.197,13.083,13.083,500000.0
2007-05-15 18:27:00,13.226,13.226,13.079,13.122,400000.0
2007-05-15 18:28:00,13.148,13.263,13.094,13.108,500000.0
2007-05-15 18:29:00,13.213,13.249,13.114,13.142,400000.0
2007-05-15 18:30:00,13.193,13.204,13.128,13.199,500000.0
2007-05-15 18:31:00,13.197,13.197,13.068,13.172,450000.0
2007-05-15 18:32:00,13.046,13.186,13.046,13.186,350000.0
2007-05-15 18:33:00,13.207,13.207,13.061,13.117,350000.0
2007-05-15 18:34:00,13.104,13.238,13.104,13.233,350000.0
2007-05-15 18:35:00,13.146,13.179,13.079,13.079,400000.0
2007-05-15 18:36:00,13.169,13.179,13.006,13.054,450000.0
2007-05-15 18:37:00,13.201,13.201,13.101,13.167,250000.0
2007-05-15 18:38:00,13.21,13.21,13.083,13.132,550000.0
2007-05-15 18:39:00,13.076,13.209,13.076,13.118,450000.0
2007-05-15 18:40:00,13.196,13.22,13.078,13.22,350000.0
2007-05-15 18:41:00,13.166,13.166,13.162,13.162,100000.0
2007-05-15 18:42:00,13.196,13.196,13.085,13.085,250000.0
2007-05-15 18:43:00,13.092,13.211,13.079,13.124,350000.0
2007-05-15 18:44:00,13.127,13.16,13.066,13.096,350000.0
2007-05-15 18:45:00,13.088,13.165,13.032,13.032,400000.0
2007-05-15 18:46:00,13.1,13.1,13.033,13.084,250000.0
2007-05-15 18:47:00,13.118,13.174,13.058,13.156,550000.0
2007-05-15 18:48:00,13.124,13.167,13.085,13.16,550000.0
2007-05-15 18:49:00,13.062,13.172,13.044,13.161,400000.0
2007-05-15 18:50:00,13.055,13.215,13.055,13.125,350000.0
2007-05-15 18:51:00,13.189,13.193,13.055,13.12,400000.0
2007-05-15 18:52:00,13.181,13.181,13.181,13.181,50000.0
2007-05-15 18:53:00,13.126,13.152,13.059,13.115,300000.0
2007-05-15 18:54:00,13.199,13.199,13.088,13.186,400000.0
2007-05-15 18:55:00,13.104,13.213,13.104,13.167,400000.0
2007-05-15 18:56:00,13.077,13.186,13.077,13.078,350000.0
2007-05-15 18:57:00,13.141,13.224,13.088,13.088,550000.0
2007-05-15 18:58:00,13.141,13.149,13.141,13.149,100000.0
2007-05-15 18:59:00,13.122,13.185,13.122,13.185,150000.0
2007-05-15 19:00:00,13.155,13.222,13.037,13.209,500000.0
2007-05-15 19:01:00,13.217,13.222,13.098,13.098,250000.0
2007-05-15 19:02:00,13.188,13.193,13.104,13.193,300000.0
2007-05-15 19:03:00,13.148,13.168,13.098,13.118,400000.0
2007-05-15 19:04:00,13.189,13.189,13.098,13.098,250000.0
2007-05-15 19:05:00,13.17,13.221,13.083,13.22,450000.0
2007-05-15 19:06:00,13.17,13.23,13.128,13.208,400000.0
2007-05-15 19:07:00,13.184,13.231,13.125,13.139,350000.0
2007-05-15 19:08:00,13.153,13.157,13.031,13.142,400000.0
2007-05-15 19:09:00,13.043,13.138,13.043,13.111,350000.0
2007-05-15 19:10:00,13.09,13.185,13.09,13.127,400000.0
2007-05-15 19:11:00,13.136,13.165,13.091,13.108,450000.0
2007-05-15 19:12:00,13.163,13.247,13.108,13.204,550000.0
2007-05-15 19:13:00,13.164,13.198,13.047,13.198,500000.0
2007-05-15 19:14:00,13.165,13.21,13.124,13.21,300000.0
2007-05-15 19:15:00,13.177,13.177,13.083,13.088,350000.0
2007-05-15 19:16:00,13.185,13.223,13.085,13.085,550000.0
2007-05-15 19:17:00,13.164,13.201,13.06,13.101,400000.0
2007-05-15 19:18:00,13.186,13.186,13.057,13.057,500000.0
2007-05-15 19:19:00,13.071,13.182,13.048,13.155,400000.0
2007-05-15 19:20:00,13.09,13.09,13.042,13.062,400000.0
2007-05-15 19:21:00,13.191,13.191,13.05,13.07,450000.0
2007-05-15 19:22:00,13.119,13.175,13.102,13.113,350000.0
2007-05-15 19:23:00,13.168,13.168,13.053,13.158,350000.0
2007-05-15 19:24:00,13.05,13.213,13.05,13.102,550000.0
2007-05-15 19:25:00,13.143,13.143,13.024,13.077,350000.0
2007-05-15 19:26:00,13.117,13.181,13.071,13.077,500000.0
2007-05-15 19:27:00,13.169,13.238,13.097,13.161,550000.0
2007-05-15 19:28:00,13.056,13.185,13.056,13.084,450000.0
2007-05-15 19:29:00,13.16,13.188,13.051,13.069,450000.0
2007-05-15 19:30:00,13.157,13.17,13.068,13.081,350000.0
2007-05-15 19:31:00,13.167,13.202,13.084,13.179,450000.0
2007-05-15 19:32:00,13.127,13.165,13.04,13.161,400000.0
2007-05-15 19:33:00,13.045,13.15,13.045,13.141,350000.0
2007-05-15 19:34:00,13.189,13.189,13.091,13.129,300000.0
2007-05-15 19:35:00,13.125,13.203,13.102,13.155,400000.0
2007-05-15 19:36:00,13.159,13.212,13.082,13.082,250000.0
2007-05-15 19:37:00,13.142,13.19,13.118,13.177,350000.0
2007-05-15 19:38:00,13.209,13.254,13.109,13.125,500000.0
2007-05-15 19:39:00,13.138,13.185,13.04,13.185,400000.0
2007-05-15 19:40:00,13.076,13.161,13.052,13.067,400000.0
2007-05-15 19:41:00,13.154,13.188,13.109,13.182,400000.0
2007-05-15 19:42:00,13.113,13.208,13.113,13.16,400000.0
2007-05-15 19:43:00,13.139,13.217,13.128,13.183,350000.0
2007-05-15 19:44:00,13.073,13.215,13.073,13.076,450000.0
2007-05-15 19:45:00,13.171,13.205,13.079,13.205,550000.0
2007-05-15 19:46:00,13.156,13.175,13.089,13.102,400000.0
2007-05-15 19:47:00,13.166,13.225,13.115,13.144,250000.0
2007-05-15 19:48:00,13.137,13.146,13.046,13.146,250000.0
2007-05-15 19:49:00,13.185,13.185,13.026,13.051,450000.0
2007-05-15 19:50:00,13.178,13.178,13.02,13.148,500000.0
2007-05-15 19:51:00,13.086,13.166,13.031,13.031,400000.0
2007-05-15 19:52:00,13.066,13.197,13.017,13.197,500000.0
2007-05-15 19:53:00,13.08,13.183,13.08,13.096,250000.0
2007-05-15 19:54:00,13.118,13.242,13.102,13.104,500000.0
2007-05-15 19:55:00,13.111,13.2,13.088,13.161,400000.0
2007-05-15 19:56:00,13.153,13.153,13.055,13.055,400000.0
2007-05-15 19:57:00,13.072,13.143,13.018,13.039,650000.0
2007-05-15 19:58:00,13.154,13.215,13.082,13.107,400000.0
2007-05-15 19:59:00,13.13,13.171,13.059,13.151,700000.0
2007-05-15 20:00:00,13.101,13.183,13.088,13.115,250000.0
2007-05-15 20:01:00,13.159,13.175,13.082,13.085,350000.0
2007-05-15 20:02:00,13.161,13.171,13.033,13.033,400000.0
2007-05-15 20:03:00,13.127,13.194,13.081,13.194,300000.0
2007-05-15 20:04:00,13.101,13.163,13.085,13.085,350000.0
2007-05-15 20:05:00,13.185,13.211,13.099,13.132,250000.0
2007-05-15 20:06:00,13.131,13.131,13.049,13.049,100000.0
2007-05-15 20:07:00,13.153,13.179,13.063,13.179,300000.0
2007-05-15 20:08:00,13.162,13.162,13.142,13.142,100000.0
2007-05-15 20:09:00,13.147,13.193,13.058,13.097,400000.0
2007-05-15 20:10:00,13.088,13.139,13.048,13.048,250000.0
2007-05-15 20:11:00,13.134,13.196,13.102,13.11,400000.0
2007-05-15 20:12:00,13.09,13.169,13.038,13.038,350000.0
2007-05-15 20:13:00,13.051,13.128,13.051,13.128,150000.0
2007-05-15 20:15:00,13.133,13.133,13.061,13.109,400000.0
2007-05-15 20:16:00,13.151,13.172,13.024,13.024,250000.0
2007-05-15 20:17:00,13.182,13.182,13.052,13.052,300000.0
2007-05-15 20:18:00,13.155,13.184,13.075,13.075,400000.0
2007-05-15 20:19:00,13.162,13.177,13.061,13.128,450000.0
2007-05-15 20:20:00,13.138,13.138,13.044,13.126,350000.0
2007-05-15 20:21:00,13.095,13.118,13.095,13.118,100000.0
2007-05-15 20:22:00,13.136,13.161,13.012,13.012,450000.0
2007-05-15 20:23:00,13.118,13.156,13.054,13.095,650000.0
2007-05-15 20:24:00,13.158,13.16,13.052,13.052,300000.0
2007-05-15 20:25:00,13.174,13.174,13.133,13.133,100000.0
2007-05-15 20:28:00,13.114,13.128,13.044,13.051,250000.0
2007-05-15 20:32:00,13.077,13.159,13.043,13.138,300000.0
2007-05-15 20:33:00,13.044,13.161,13.039,13.044,350000.0
2007-05-15 20:34:00,13.193,13.193,13.159,13.159,100000.0
2007-05-15 20:35:00,13.124,13.124,13.088,13.088,100000.0
2007-05-15 20:37:00,13.124,13.139,13.054,13.139,300000.0
2007-05-15 20:38:00,13.158,13.185,13.062,13.185,300000.0
2007-05-15 20:39:00,13.124,13.149,13.051,13.149,300000.0
2007-05-15 20:40:00,13.097,13.152,13.051,13.051,350000.0
2007-05-15 20:41:00,13.136,13.151,13.066,13.151,400000.0
2007-05-15 20:42:00,13.165,13.165,13.111,13.115,200000.0
2007-05-15 20:43:00,13.123,13.179,13.057,13.096,400000.0
2007-05-15 20:44:00,13.138,13.143,13.056,13.061,300000.0
2007-05-15 20:45:00,13.083,13.173,13.039,13.173,400000.0
2007-05-15 20:46:00,13.177,13.19,13.103,13.128,350000.0
2007-05-15 20:47:00,13.161,13.164,13.161,13.164,100000.0
2007-05-15 20:48:00,13.127,13.169,13.086,13.092,350000.0
2007-05-15 20:49:00,13.099,13.196,13.082,13.082,350000.0
2007-05-15 20:50:00,13.135,13.136,13.038,13.134,450000.0
2007-05-15 20:51:00,13.081,13.081,13.081,13.081,50000.0
2007-05-15 20:52:00,13.054,13.174,13.054,13.174,100000.0
2007-05-15 20:53:00,13.04,13.066,13.04,13.066,100000.0
2007-05-15 20:54:00,13.164,13.164,13.028,13.092,350000.0
2007-05-15 20:58:00,13.142,13.146,13.142,13.146,100000.0
2007-05-15 20:59:00,13.127,13.133,13.078,13.133,300000.0
2007-05-15 21:01:00,13.131,13.154,13.07,13.071,250000.0
2007-05-15 21:02:00,13.134,13.134,13.05,13.05,100000.0
2007-05-15 21:12:00,13.031,13.171,13.031,13.113,400000.0
2007-05-15 21:13:00,13.138,13.173,13.131,13.138,350000.0
2007-05-15 21:14:00,13.147,13.147,13.028,13.127,350000.0
2007-05-15 21:15:00,13.138,13.138,13.057,13.119,350000.0
2007-05-15 21:18:00,13.016,13.138,13.016,13.138,250000.0
2007-05-15 21:19:00,13.138,13.148,13.136,13.148,150000.0
2007-05-15 21:21:00,13.154,13.173,13.039,13.15,300000.0
2007-05-15 21:24:00,13.021,13.14,12.984,13.121,600000.0
2007-05-15 21:25:00,13.163,13.169,13.148,13.163,250000.0
2007-05-15 21:27:00,13.089,13.186,13.035,13.035,450000.0
2007-05-15 21:30:00,13.088,13.186,13.028,13.028,250000.0
2007-05-15 21:37:00,13.134,13.134,13.026,13.026,100000.0
2007-05-15 21:39:00,13.136,13.152,13.03,13.03,250000.0
2007-05-15 21:40:00,13.033,13.17,13.033,13.17,250000.0
2007-05-15 21:48:00,13.097,13.097,13.049,13.049,100000.0
2007-05-15 21:51:00,13.119,13.133,13.049,13.056,250000.0
2007-05-15 21:53:00,13.045,13.159,13.044,13.14,350000.0
2007-05-15 21:54:00,13.091,13.169,13.06,13.06,250000.0
2007-05-15 21:55:00,13.139,13.182,13.059,13.169,750000.0
2007-05-15 21:57:00,13.042,13.131,13.042,13.131,300000.0
2007-05-15 21:58:00,13.152,13.182,13.078,13.078,200000.0
2007-05-15 21:59:00,13.133,13.133,13.133,13.133,50000.0
2007-05-15 22:04:00,13.099,13.178,13.096,13.178,200000.0
2007-05-15 22:05:00,13.158,13.158,13.151,13.151,100000.0
2007-05-15 22:09:00,13.138,13.225,13.062,13.062,450000.0
2007-05-15 22:10:00,13.075,13.177,13.075,13.177,200000.0
2007-05-15 22:12:00,13.126,13.14,13.056,13.063,250000.0
2007-05-15 22:14:00,13.052,13.146,13.03,13.106,500000.0
2007-05-15 22:16:00,13.124,13.138,13.054,13.061,250000.0
2007-05-15 22:20:00,13.108,13.108,13.029,13.043,250000.0
2007-05-15 22:23:00,13.096,13.181,13.096,13.181,100000.0
2007-05-15 22:24:00,13.084,13.201,13.084,13.197,350000.0
2007-05-15 22:25:00,13.107,13.207,13.101,13.101,400000.0
2007-05-15 22:26:00,13.113,13.183,13.061,13.122,300000.0
2007-05-15 22:27:00,13.053,13.194,13.053,13.125,650000.0
2007-05-15 22:28:00,13.076,13.082,13.076,13.082,100000.0
2007-05-15 22:30:00,13.151,13.151,13.151,13.151,50000.0
2007-05-15 22:31:00,13.068,13.137,13.06,13.075,350000.0
2007-05-15 22:32:00,13.12,13.12,13.12,13.12,50000.0
2007-05-15 22:33:00,13.083,13.132,13.083,13.132,100000.0
2007-05-15 22:35:00,13.141,13.155,13.071,13.078,250000.0
2007-05-15 22:38:00,13.191,13.191,13.191,13.191,50000.0
2007-05-15 22:39:00,13.051,13.17,13.051,13.17,350000.0
2007-05-15 22:47:00,13.181,13.184,13.068,13.068,300000.0
2007-05-15 22:48:00,13.189,13.202,13.057,13.057,350000.0
2007-05-15 22:49:00,13.101,13.109,13.071,13.109,300000.0
2007-05-15 22:53:00,13.064,13.181,13.064,13.181,350000.0
2007-05-15 22:54:00,13.183,13.183,13.135,13.181,150000.0
2007-05-15 22:56:00,13.117,13.189,13.117,13.189,150000.0
2007-05-15 22:58:00,13.045,13.148,13.027,13.046,300000.0
2007-05-15 22:59:00,13.081,13.234,13.081,13.195,350000.0
2007-05-15 23:00:00,13.051,13.179,13.051,13.179,100000.0
2007-05-15 23:02:00,13.129,13.143,13.059,13.066,250000.0
2007-05-15 23:04:00,13.126,13.126,13.126,13.126,100000.0
2007-05-15 23:05:00,13.114,13.129,13.114,13.129,100000.0
2007-05-15 23:07:00,13.165,13.167,13.165,13.167,100000.0
2007-05-15 23:08:00,13.07,13.221,13.07,13.182,350000.0
2007-05-15 23:09:00,13.159,13.159,13.039,13.153,150000.0
2007-05-15 23:32:00,13.019,13.143,13.019,13.143,350000.0
2007-05-15 23:37:00,13.07,13.132,13.042,13.132,200000.0
2007-05-15 23:39:00,13.071,13.211,13.071,13.18,350000.0
2007-05-15 23:41:00,13.133,13.133,12.976,12.989,350000.0
2007-05-15 23:50:00,13.013,13.102,13.013,13.05,200000.0
2007-05-15 23:53:00,13.05,13.137,13.036,13.036,200000.0
2007-05-16 00:00:00,13.18,13.21,12.81,12.9,50000.0
2007-05-16 00:01:00,13.099,13.099,13.099,13.099,50000.0
2007-05-16 00:02:00,13.067,13.116,13.025,13.041,350000.0
2007-05-16 00:03:00,13.108,13.176,13.036,13.127,450000.0
2007-05-16 00:04:00,13.105,13.137,13.083,13.108,200000.0
2007-05-16 00:05:00,13.162,13.167,13.089,13.167,350000.0
2007-05-16 00:06:00,13.141,13.182,13.047,13.047,400000.0
2007-05-16 00:08:00,13.143,13.151,13.038,13.131,300000.0
2007-05-16 00:14:00,13.092,13.119,13.061,13.061,200000.0
2007-05-16 00:15:00,13.056,13.117,13.056,13.092,200000.0
2007-05-16 00:16:00,13.108,13.108,13.018,13.018,100000.0
2007-05-16 00:18:00,13.123,13.152,13.071,13.145,500000.0
2007-05-16 00:21:00,13.098,13.162,13.076,13.107,450000.0
2007-05-16 00:22:00,13.118,13.183,13.062,13.17,650000.0
2007-05-16 00:24:00,13.047,13.164,13.047,13.164,250000.0
2007-05-16 00:25:00,13.057,13.18,13.057,13.065,350000.0
2007-05-16 00:26:00,13.074,13.074,13.068,13.071,150000.0
2007-05-16 00:27:00,13.156,13.173,13.053,13.173,350000.0
2007-05-16 00:28:00,13.069,13.139,13.064,13.094,300000.0
2007-05-16 00:29:00,13.156,13.156,13.156,13.156,50000.0
2007-05-16 00:33:00,13.129,13.191,13.063,13.134,350000.0
2007-05-16 00:34:00,13.118,13.118,13.044,13.05,200000.0
2007-05-16 00:35:00,13.074,13.074,13.062,13.063,300000.0
2007-05-16 00:36:00,13.053,13.184,13.053,13.072,300000.0
2007-05-16 00:38:00,13.129,13.13,13.049,13.063,250000.0
2007-05-16 00:40:00,13.149,13.175,13.066,13.157,500000.0
2007-05-16 00:41:00,13.086,13.154,13.065,13.07,350000.0
2007-05-16 00:42:00,13.161,13.165,13.033,13.089,300000.0
2007-05-16 00:43:00,13.119,13.158,13.058,13.058,200000.0
2007-05-16 00:46:00,13.079,13.207,13.079,13.086,300000.0
2007-05-16 00:47:00,13.102,13.243,13.102,13.215,350000.0
2007-05-16 00:54:00,13.183,13.198,13.183,13.198,100000.0
2007-05-16 00:55:00,13.206,13.206,13.134,13.198,150000.0
2007-05-16 00:56:00,13.191,13.191,13.07,13.119,300000.0
2007-05-16 00:57:00,13.133,13.16,13.133,13.16,100000.0
2007-05-16 00:59:00,13.12,13.143,13.065,13.143,300000.0
2007-05-16 01:00:00,13.138,13.161,13.101,13.148,250000.0
2007-05-16 01:10:00,13.214,13.214,13.121,13.121,150000.0
2007-05-16 01:12:00,13.082,13.148,13.082,13.148,100000.0
2007-05-16 01:13:00,13.138,13.138,13.119,13.119,100000.0
2007-05-16 01:14:00,13.121,13.196,13.121,13.166,200000.0
2007-05-16 01:15:00,13.188,13.203,13.113,13.138,350000.0
2007-05-16 01:18:00,13.091,13.154,13.038,13.143,550000.0
2007-05-16 01:19:00,13.136,13.136,13.136,13.136,50000.0
2007-05-16 01:23:00,13.143,13.143,13.134,13.134,200000.0
2007-05-16 01:30:00,13.13,13.155,13.06,13.117,550000.0
2007-05-16 01:40:00,13.128,13.139,13.128,13.139,100000.0
2007-05-16 01:41:00,13.13,13.13,13.029,13.088,300000.0
2007-05-16 01:42:00,13.146,13.146,13.026,13.059,350000.0
2007-05-16 01:43:00,13.1,13.193,13.077,13.133,400000.0
2007-05-16 01:44:00,13.136,13.179,13.071,13.126,300000.0
2007-05-16 01:46:00,13.133,13.15,13.068,13.102,500000.0
2007-05-16 01:48:00,13.148,13.148,13.045,13.148,300000.0
2007-05-16 01:57:00,13.167,13.167,13.049,13.049,100000.0
2007-05-16 01:58:00,13.036,13.162,13.036,13.047,300000.0
2007-05-16 02:00:00,13.121,13.135,13.051,13.058,250000.0
2007-05-16 02:03:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 02:06:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 02:10:00,13.04,13.144,13.024,13.03,250000.0
2007-05-16 02:11:00,13.139,13.144,13.139,13.144,100000.0
2007-05-16 02:12:00,13.075,13.126,13.075,13.113,200000.0
2007-05-16 02:13:00,13.116,13.116,13.04,13.04,100000.0
2007-05-16 02:14:00,13.099,13.149,13.058,13.131,250000.0
2007-05-16 02:15:00,13.083,13.16,13.028,13.099,600000.0
2007-05-16 02:16:00,13.074,13.155,13.074,13.118,350000.0
2007-05-16 02:17:00,13.161,13.179,13.061,13.128,250000.0
2007-05-16 02:18:00,13.166,13.166,13.085,13.152,300000.0
2007-05-16 02:19:00,13.174,13.178,13.078,13.124,350000.0
2007-05-16 02:20:00,13.154,13.154,13.077,13.089,150000.0
2007-05-16 02:21:00,13.107,13.17,13.059,13.17,550000.0
2007-05-16 02:22:00,13.028,13.028,13.028,13.028,50000.0
2007-05-16 02:23:00,13.058,13.058,13.044,13.044,100000.0
2007-05-16 02:25:00,13.096,13.096,13.096,13.096,50000.0
2007-05-16 02:26:00,13.088,13.145,13.062,13.062,300000.0
2007-05-16 02:27:00,13.111,13.154,13.107,13.154,150000.0
2007-05-16 02:28:00,13.109,13.113,13.035,13.035,200000.0
2007-05-16 02:29:00,13.113,13.149,13.049,13.149,150000.0
2007-05-16 02:30:00,13.06,13.178,13.06,13.178,350000.0
2007-05-16 02:31:00,13.133,13.133,13.047,13.107,250000.0
2007-05-16 02:32:00,13.15,13.15,13.018,13.084,150000.0
2007-05-16 02:33:00,13.156,13.156,13.056,13.097,250000.0
2007-05-16 02:34:00,13.151,13.151,13.073,13.073,100000.0
2007-05-16 02:35:00,13.107,13.107,13.031,13.031,150000.0
2007-05-16 02:36:00,13.18,13.18,13.123,13.123,150000.0
2007-05-16 02:37:00,13.045,13.072,12.991,12.991,300000.0
2007-05-16 02:38:00,13.098,13.098,13.098,13.098,50000.0
2007-05-16 02:39:00,13.097,13.097,13.04,13.04,100000.0
2007-05-16 02:40:00,13.116,13.119,13.116,13.119,100000.0
2007-05-16 02:41:00,13.11,13.148,13.057,13.057,200000.0
2007-05-16 02:42:00,13.104,13.104,13.041,13.041,100000.0
2007-05-16 02:43:00,13.034,13.149,13.034,13.149,200000.0
2007-05-16 02:44:00,13.055,13.163,13.047,13.114,250000.0
2007-05-16 02:45:00,13.136,13.194,13.091,13.162,400000.0
2007-05-16 02:48:00,13.125,13.135,13.08,13.124,200000.0
2007-05-16 02:49:00,13.034,13.041,13.034,13.041,100000.0
2007-05-16 02:50:00,13.125,13.128,13.029,13.038,250000.0
2007-05-16 02:51:00,13.118,13.118,13.036,13.036,100000.0
2007-05-16 02:53:00,13.096,13.111,13.018,13.071,200000.0
2007-05-16 02:54:00,13.069,13.131,13.041,13.094,250000.0
2007-05-16 02:55:00,13.142,13.142,13.041,13.127,250000.0
2007-05-16 02:56:00,13.129,13.129,13.065,13.065,100000.0
2007-05-16 02:57:00,13.05,13.109,13.05,13.109,100000.0
2007-05-16 02:58:00,13.069,13.069,13.069,13.069,50000.0
2007-05-16 03:01:00,13.041,13.041,13.034,13.034,100000.0
2007-05-16 03:02:00,13.104,13.118,13.034,13.041,250000.0
2007-05-16 03:03:00,13.118,13.118,13.036,13.036,100000.0
2007-05-16 03:04:00,13.041,13.041,13.041,13.041,50000.0
2007-05-16 03:05:00,13.034,13.118,13.034,13.118,100000.0
2007-05-16 03:08:00,13.146,13.154,13.146,13.154,100000.0
2007-05-16 03:09:00,13.036,13.036,13.036,13.036,50000.0
2007-05-16 03:10:00,13.036,13.126,13.036,13.104,200000.0
2007-05-16 03:11:00,13.148,13.148,13.084,13.119,200000.0
2007-05-16 03:12:00,13.07,13.101,13.07,13.101,150000.0
2007-05-16 03:13:00,13.104,13.104,13.104,13.104,50000.0
2007-05-16 03:14:00,13.071,13.149,13.015,13.149,400000.0
2007-05-16 03:15:00,13.104,13.117,13.016,13.016,200000.0
2007-05-16 03:16:00,13.121,13.121,13.121,13.121,50000.0
2007-05-16 03:17:00,13.138,13.138,13.138,13.138,50000.0
2007-05-16 03:18:00,13.105,13.105,13.094,13.094,100000.0
2007-05-16 03:19:00,13.11,13.11,13.11,13.11,50000.0
2007-05-16 03:20:00,13.063,13.168,13.063,13.134,350000.0
2007-05-16 03:21:00,13.05,13.16,13.05,13.068,400000.0
2007-05-16 03:22:00,13.157,13.157,13.06,13.149,250000.0
2007-05-16 03:23:00,13.099,13.103,13.044,13.103,300000.0
2007-05-16 03:24:00,13.03,13.139,13.03,13.139,200000.0
2007-05-16 03:25:00,13.113,13.123,13.113,13.123,100000.0
2007-05-16 03:26:00,13.13,13.13,13.107,13.107,100000.0
2007-05-16 03:27:00,13.024,13.048,13.024,13.048,100000.0
2007-05-16 03:28:00,13.038,13.111,13.003,13.111,150000.0
2007-05-16 03:29:00,13.102,13.141,13.094,13.138,200000.0
2007-05-16 03:30:00,13.124,13.124,13.119,13.119,100000.0
2007-05-16 03:31:00,13.116,13.116,13.116,13.116,50000.0
2007-05-16 03:32:00,13.118,13.128,13.039,13.039,250000.0
2007-05-16 03:33:00,13.121,13.121,13.035,13.073,200000.0
2007-05-16 03:34:00,13.108,13.146,13.019,13.099,400000.0
2007-05-16 03:35:00,13.047,13.139,13.042,13.125,550000.0
2007-05-16 03:36:00,13.112,13.151,13.072,13.151,150000.0
2007-05-16 03:37:00,13.126,13.147,13.036,13.147,200000.0
2007-05-16 03:39:00,13.112,13.127,13.027,13.127,250000.0
2007-05-16 03:40:00,13.007,13.007,13.007,13.007,50000.0
2007-05-16 03:41:00,13.036,13.109,13.028,13.028,150000.0
2007-05-16 03:42:00,13.111,13.111,13.108,13.108,100000.0
2007-05-16 03:43:00,13.079,13.094,13.058,13.094,150000.0
2007-05-16 03:44:00,13.084,13.084,13.063,13.063,100000.0
2007-05-16 03:45:00,13.092,13.092,13.031,13.031,100000.0
2007-05-16 03:46:00,13.028,13.042,13.022,13.022,150000.0
2007-05-16 03:48:00,13.007,13.007,13.007,13.007,50000.0
2007-05-16 03:49:00,13.063,13.128,13.024,13.128,350000.0
2007-05-16 03:50:00,13.034,13.125,13.029,13.029,250000.0
2007-05-16 03:51:00,13.031,13.06,13.031,13.06,100000.0
2007-05-16 03:52:00,13.098,13.098,13.047,13.047,100000.0
2007-05-16 03:54:00,13.063,13.063,13.03,13.03,100000.0
2007-05-16 03:55:00,13.081,13.151,13.055,13.148,400000.0
2007-05-16 03:56:00,13.061,13.061,13.031,13.031,100000.0
2007-05-16 03:57:00,13.055,13.138,13.028,13.067,250000.0
2007-05-16 03:58:00,13.051,13.087,13.051,13.087,100000.0
2007-05-16 03:59:00,13.031,13.138,13.031,13.063,200000.0
2007-05-16 04:00:00,13.084,13.103,13.084,13.103,100000.0
2007-05-16 04:01:00,13.048,13.136,13.024,13.061,450000.0
2007-05-16 04:02:00,13.048,13.048,13.048,13.048,50000.0
2007-05-16 04:03:00,13.057,13.057,13.057,13.057,50000.0
2007-05-16 04:04:00,13.114,13.151,13.114,13.151,100000.0
2007-05-16 04:05:00,13.014,13.057,13.014,13.057,100000.0
2007-05-16 04:09:00,13.057,13.057,13.03,13.03,100000.0
2007-05-16 04:10:00,13.034,13.119,13.03,13.119,250000.0
2007-05-16 04:11:00,13.118,13.118,13.118,13.118,50000.0
2007-05-16 04:12:00,13.116,13.116,13.048,13.048,100000.0
2007-05-16 04:13:00,13.119,13.119,13.048,13.048,100000.0
2007-05-16 04:14:00,13.119,13.119,13.119,13.119,50000.0
2007-05-16 04:15:00,13.057,13.057,13.057,13.057,50000.0
2007-05-16 04:17:00,13.069,13.118,13.069,13.118,100000.0
2007-05-16 04:18:00,13.036,13.036,13.036,13.036,50000.0
2007-05-16 04:19:00,13.104,13.118,13.034,13.041,250000.0
2007-05-16 04:20:00,13.121,13.121,13.033,13.033,100000.0
2007-05-16 04:23:00,13.054,13.054,13.054,13.054,50000.0
2007-05-16 04:24:00,13.03,13.109,13.03,13.063,150000.0
2007-05-16 04:25:00,13.051,13.118,13.03,13.076,350000.0
2007-05-16 04:26:00,13.093,13.134,13.093,13.134,100000.0
2007-05-16 04:27:00,13.117,13.149,13.047,13.149,150000.0
2007-05-16 04:28:00,13.007,13.111,13.007,13.059,150000.0
2007-05-16 04:29:00,13.061,13.084,13.027,13.077,200000.0
2007-05-16 04:30:00,13.149,13.149,13.021,13.061,250000.0
2007-05-16 04:31:00,13.059,13.095,13.033,13.033,150000.0
2007-05-16 04:32:00,13.053,13.096,13.011,13.096,150000.0
2007-05-16 04:33:00,13.054,13.074,13.054,13.074,100000.0
2007-05-16 04:34:00,13.074,13.074,13.039,13.039,150000.0
2007-05-16 04:35:00,13.129,13.129,13.081,13.081,150000.0
2007-05-16 04:38:00,13.131,13.131,13.017,13.091,200000.0
2007-05-16 04:39:00,13.101,13.148,13.03,13.03,350000.0
2007-05-16 04:40:00,13.072,13.123,13.014,13.024,500000.0
2007-05-16 04:42:00,13.084,13.098,13.014,13.021,250000.0
2007-05-16 04:44:00,13.031,13.057,13.031,13.057,100000.0
2007-05-16 04:45:00,13.048,13.048,13.048,13.048,50000.0
2007-05-16 04:46:00,12.987,13.131,12.987,13.131,100000.0
2007-05-16 04:49:00,13.124,13.138,13.054,13.061,250000.0
2007-05-16 04:51:00,13.08,13.158,13.059,13.119,200000.0
2007-05-16 04:52:00,13.135,13.184,13.079,13.138,250000.0
2007-05-16 04:53:00,13.037,13.128,13.02,13.064,400000.0
2007-05-16 04:54:00,13.138,13.139,13.032,13.139,350000.0
2007-05-16 04:56:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 04:57:00,13.108,13.108,13.026,13.026,100000.0
2007-05-16 04:58:00,13.031,13.031,13.031,13.031,50000.0
2007-05-16 05:00:00,13.078,13.078,13.046,13.054,150000.0
2007-05-16 05:01:00,13.067,13.13,13.024,13.13,400000.0
2007-05-16 05:08:00,13.139,13.139,13.006,13.009,350000.0
2007-05-16 05:09:00,13.111,13.111,13.061,13.061,150000.0
2007-05-16 05:10:00,13.109,13.109,13.109,13.109,50000.0
2007-05-16 05:11:00,13.01,13.144,13.01,13.144,450000.0
2007-05-16 05:12:00,13.131,13.164,13.131,13.164,100000.0
2007-05-16 05:13:00,13.161,13.161,13.004,13.093,550000.0
2007-05-16 05:14:00,13.018,13.058,13.018,13.058,100000.0
2007-05-16 05:15:00,13.145,13.145,13.029,13.029,100000.0
2007-05-16 05:16:00,13.141,13.141,13.141,13.141,100000.0
2007-05-16 05:17:00,13.0,13.109,13.0,13.109,100000.0
2007-05-16 05:20:00,13.056,13.16,13.056,13.063,350000.0
2007-05-16 05:21:00,13.067,13.161,13.064,13.08,500000.0
2007-05-16 05:22:00,13.044,13.059,13.034,13.059,150000.0
2007-05-16 05:23:00,13.118,13.118,13.024,13.063,150000.0
2007-05-16 05:24:00,13.088,13.14,13.053,13.14,200000.0
2007-05-16 05:25:00,13.031,13.058,13.031,13.058,100000.0
2007-05-16 05:26:00,13.098,13.116,13.032,13.032,200000.0
2007-05-16 05:27:00,13.13,13.13,13.003,13.024,250000.0
2007-05-16 05:29:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 05:31:00,13.073,13.073,12.998,13.011,250000.0
2007-05-16 05:32:00,13.124,13.124,13.035,13.035,100000.0
2007-05-16 05:34:00,13.118,13.118,13.112,13.112,100000.0
2007-05-16 05:35:00,13.12,13.134,12.992,13.053,750000.0
2007-05-16 05:36:00,13.106,13.142,13.106,13.142,100000.0
2007-05-16 05:38:00,13.082,13.142,13.003,13.138,400000.0
2007-05-16 05:39:00,13.062,13.062,13.062,13.062,50000.0
2007-05-16 05:40:00,13.051,13.051,13.051,13.051,50000.0
2007-05-16 05:41:00,13.152,13.152,13.083,13.113,250000.0
2007-05-16 05:42:00,13.142,13.142,13.142,13.142,50000.0
2007-05-16 05:44:00,13.07,13.162,13.059,13.162,300000.0
2007-05-16 05:46:00,13.075,13.165,13.075,13.165,200000.0
2007-05-16 05:47:00,13.123,13.123,13.123,13.123,50000.0
2007-05-16 05:48:00,13.073,13.14,13.073,13.14,100000.0
2007-05-16 05:49:00,13.032,13.109,13.032,13.109,150000.0
2007-05-16 05:50:00,13.107,13.107,13.107,13.107,50000.0
2007-05-16 05:51:00,13.141,13.141,13.141,13.141,50000.0
2007-05-16 05:52:00,13.024,13.124,13.024,13.105,300000.0
2007-05-16 05:57:00,13.127,13.127,13.127,13.127,50000.0
2007-05-16 05:58:00,13.109,13.109,13.027,13.027,150000.0
2007-05-16 05:59:00,13.09,13.09,13.09,13.09,50000.0
2007-05-16 06:01:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 06:08:00,13.108,13.135,13.048,13.049,250000.0
2007-05-16 06:10:00,13.097,13.097,13.024,13.067,250000.0
2007-05-16 06:11:00,13.059,13.098,13.059,13.098,250000.0
2007-05-16 06:13:00,13.044,13.134,13.028,13.065,350000.0
2007-05-16 06:14:00,13.019,13.134,13.019,13.134,100000.0
2007-05-16 06:15:00,13.139,13.139,13.139,13.139,50000.0
2007-05-16 06:16:00,13.107,13.107,13.052,13.057,200000.0
2007-05-16 06:17:00,13.144,13.144,13.024,13.024,100000.0
2007-05-16 06:18:00,13.079,13.134,13.059,13.059,150000.0
2007-05-16 06:19:00,13.025,13.074,13.019,13.019,150000.0
2007-05-16 06:20:00,13.059,13.136,13.059,13.136,100000.0
2007-05-16 06:21:00,13.038,13.136,13.038,13.136,100000.0
2007-05-16 06:22:00,13.058,13.058,13.058,13.058,50000.0
2007-05-16 06:23:00,13.144,13.144,13.024,13.109,450000.0
2007-05-16 06:24:00,13.024,13.079,13.024,13.079,100000.0
2007-05-16 06:30:00,13.031,13.031,13.031,13.031,50000.0
2007-05-16 06:31:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 06:32:00,13.108,13.108,13.026,13.026,100000.0
2007-05-16 06:33:00,13.031,13.031,13.031,13.031,50000.0
2007-05-16 06:34:00,13.108,13.108,13.108,13.108,50000.0
2007-05-16 06:36:00,13.029,13.143,13.029,13.055,250000.0
2007-05-16 06:37:00,13.055,13.147,13.055,13.144,350000.0
2007-05-16 06:38:00,13.144,13.144,13.113,13.141,150000.0
2007-05-16 06:39:00,13.038,13.163,13.018,13.163,400000.0
2007-05-16 06:40:00,13.148,13.148,13.052,13.074,200000.0
2007-05-16 06:41:00,13.138,13.138,13.027,13.027,200000.0
2007-05-16 06:42:00,13.134,13.154,13.062,13.154,400000.0
2007-05-16 06:44:00,13.043,13.116,13.034,13.071,350000.0
2007-05-16 06:45:00,13.108,13.108,13.108,13.108,50000.0
2007-05-16 06:46:00,13.149,13.15,13.054,13.15,250000.0
2007-05-16 06:47:00,13.089,13.089,13.089,13.089,50000.0
2007-05-16 06:48:00,13.118,13.154,13.088,13.089,200000.0
2007-05-16 06:49:00,13.13,13.148,13.07,13.07,350000.0
2007-05-16 06:50:00,13.12,13.173,13.12,13.142,400000.0
2007-05-16 06:52:00,13.117,13.147,13.04,13.04,250000.0
2007-05-16 06:53:00,13.142,13.142,13.081,13.141,150000.0
2007-05-16 06:54:00,13.066,13.166,13.053,13.166,400000.0
2007-05-16 06:55:00,13.046,13.153,13.036,13.153,500000.0
2007-05-16 06:56:00,13.095,13.117,13.053,13.117,300000.0
2007-05-16 06:57:00,13.063,13.172,13.063,13.172,100000.0
2007-05-16 06:58:00,13.13,13.13,13.058,13.058,100000.0
2007-05-16 06:59:00,13.14,13.14,13.027,13.068,200000.0
2007-05-16 07:00:00,13.138,13.138,13.078,13.078,100000.0
2007-05-16 07:01:00,13.11,13.11,13.074,13.074,100000.0
2007-05-16 07:02:00,13.149,13.154,13.054,13.054,250000.0
2007-05-16 07:03:00,13.143,13.151,13.032,13.14,350000.0
2007-05-16 07:04:00,13.039,13.059,13.039,13.059,100000.0
2007-05-16 07:05:00,13.148,13.148,13.0,13.061,550000.0
2007-05-16 07:06:00,13.143,13.143,13.06,13.06,550000.0
2007-05-16 07:07:00,13.11,13.11,13.081,13.081,100000.0
2007-05-16 07:08:00,13.174,13.174,13.14,13.14,200000.0
2007-05-16 07:09:00,13.134,13.163,13.048,13.113,400000.0
2007-05-16 07:10:00,13.085,13.085,13.053,13.053,150000.0
2007-05-16 07:11:00,13.092,13.172,13.07,13.07,300000.0
2007-05-16 07:12:00,13.029,13.146,13.028,13.104,300000.0
2007-05-16 07:13:00,13.134,13.156,12.995,13.156,550000.0
2007-05-16 07:14:00,13.15,13.15,13.017,13.017,250000.0
2007-05-16 07:15:00,13.114,13.133,13.017,13.12,350000.0
2007-05-16 07:16:00,13.148,13.148,13.148,13.148,50000.0
2007-05-16 07:17:00,13.099,13.113,13.052,13.072,500000.0
2007-05-16 07:18:00,13.116,13.116,13.064,13.064,100000.0
2007-05-16 07:19:00,13.044,13.145,13.034,13.101,250000.0
2007-05-16 07:21:00,13.057,13.057,13.057,13.057,50000.0
2007-05-16 07:22:00,13.117,13.117,13.034,13.04,200000.0
2007-05-16 07:23:00,13.016,13.157,13.016,13.108,150000.0
2007-05-16 07:24:00,13.155,13.164,13.085,13.13,250000.0
2007-05-16 07:25:00,13.123,13.123,13.036,13.061,200000.0
2007-05-16 07:27:00,13.087,13.087,13.085,13.085,100000.0
2007-05-16 07:28:00,13.149,13.149,13.149,13.149,50000.0
2007-05-16 07:29:00,13.059,13.104,13.059,13.104,100000.0
2007-05-16 07:31:00,13.103,13.153,13.038,13.065,400000.0
2007-05-16 07:32:00,13.108,13.136,13.05,13.06,300000.0
2007-05-16 07:33:00,13.039,13.128,13.013,13.034,550000.0
2007-05-16 07:34:00,13.016,13.124,13.016,13.124,300000.0
2007-05-16 07:35:00,13.067,13.174,13.067,13.146,350000.0
2007-05-16 07:36:00,13.126,13.157,13.077,13.077,350000.0
2007-05-16 07:37:00,13.129,13.134,13.046,13.071,250000.0
2007-05-16 07:38:00,13.023,13.109,13.023,13.044,150000.0
2007-05-16 07:39:00,13.037,13.151,13.037,13.151,350000.0
2007-05-16 07:40:00,13.023,13.099,13.023,13.039,300000.0
2007-05-16 07:42:00,13.06,13.147,13.043,13.043,300000.0
2007-05-16 07:43:00,13.071,13.116,13.023,13.107,350000.0
2007-05-16 07:44:00,13.023,13.156,13.023,13.12,300000.0
2007-05-16 07:45:00,13.102,13.156,13.026,13.113,400000.0
2007-05-16 07:46:00,13.046,13.18,13.043,13.085,400000.0
2007-05-16 07:47:00,13.11,13.11,13.039,13.039,250000.0
2007-05-16 07:49:00,13.104,13.119,13.034,13.119,250000.0
2007-05-16 07:50:00,13.144,13.17,13.075,13.142,350000.0
2007-05-16 07:51:00,13.128,13.161,13.024,13.024,300000.0
2007-05-16 07:52:00,13.112,13.167,13.098,13.149,400000.0
2007-05-16 07:53:00,13.116,13.12,13.007,13.12,400000.0
2007-05-16 07:54:00,13.153,13.154,13.032,13.138,400000.0
2007-05-16 07:55:00,13.013,13.034,13.013,13.034,100000.0
2007-05-16 07:56:00,13.17,13.17,13.095,13.096,250000.0
2007-05-16 07:57:00,13.117,13.149,13.064,13.064,150000.0
2007-05-16 07:58:00,13.044,13.16,13.044,13.16,200000.0
2007-05-16 07:59:00,13.074,13.074,13.074,13.074,50000.0
2007-05-16 08:00:00,13.044,13.131,13.023,13.023,550000.0
2007-05-16 08:01:00,13.082,13.212,13.038,13.038,600000.0
2007-05-16 08:02:00,13.118,13.213,13.068,13.068,300000.0
2007-05-16 08:03:00,13.089,13.122,13.052,13.122,150000.0
2007-05-16 08:04:00,13.151,13.151,13.058,13.133,400000.0
2007-05-16 08:05:00,13.098,13.184,13.098,13.184,150000.0
2007-05-16 08:06:00,13.092,13.134,13.092,13.117,300000.0
2007-05-16 08:08:00,13.12,13.145,13.028,13.028,300000.0
2007-05-16 08:12:00,13.095,13.172,13.028,13.148,550000.0
2007-05-16 08:13:00,13.066,13.141,13.063,13.101,300000.0
2007-05-16 08:14:00,13.056,13.14,13.04,13.04,350000.0
2007-05-16 08:15:00,13.081,13.194,13.081,13.108,250000.0
2007-05-16 08:16:00,13.077,13.129,13.052,13.129,350000.0
2007-05-16 08:17:00,13.136,13.158,13.019,13.064,400000.0
2007-05-16 08:18:00,13.084,13.117,13.084,13.117,100000.0
2007-05-16 08:19:00,13.042,13.042,13.04,13.04,100000.0
2007-05-16 08:20:00,13.046,13.158,13.017,13.053,250000.0
2007-05-16 08:21:00,13.133,13.133,13.133,13.133,50000.0
2007-05-16 08:22:00,13.149,13.149,13.018,13.126,350000.0
2007-05-16 08:23:00,13.065,13.151,13.013,13.107,350000.0
2007-05-16 08:24:00,13.097,13.148,13.013,13.137,350000.0
2007-05-16 08:25:00,13.062,13.174,13.039,13.174,400000.0
2007-05-16 08:26:00,13.133,13.186,13.113,13.18,350000.0
2007-05-16 08:27:00,13.076,13.165,13.06,13.082,400000.0
2007-05-16 08:28:00,13.073,13.154,13.037,13.14,350000.0
2007-05-16 08:29:00,13.042,13.165,13.042,13.05,400000.0
2007-05-16 08:30:00,13.067,13.142,12.998,13.024,400000.0
2007-05-16 08:31:00,13.103,13.143,13.022,13.022,400000.0
2007-05-16 08:32:00,13.023,13.133,13.023,13.133,400000.0
2007-05-16 08:33:00,13.087,13.154,13.011,13.111,550000.0
2007-05-16 08:34:00,13.037,13.141,13.032,13.127,400000.0
2007-05-16 08:35:00,13.069,13.183,13.048,13.054,350000.0
2007-05-16 08:36:00,13.028,13.14,13.028,13.133,350000.0
2007-05-16 08:37:00,13.072,13.185,13.035,13.132,400000.0
2007-05-16 08:38:00,13.076,13.139,13.039,13.081,350000.0
2007-05-16 08:39:00,13.149,13.149,13.018,13.067,350000.0
2007-05-16 08:40:00,13.187,13.187,13.07,13.149,400000.0
2007-05-16 08:41:00,13.107,13.151,13.028,13.028,350000.0
2007-05-16 08:47:00,13.126,13.151,13.054,13.054,350000.0
2007-05-16 08:48:00,13.064,13.145,13.054,13.054,400000.0
2007-05-16 08:49:00,13.136,13.136,13.037,13.113,550000.0
2007-05-16 08:50:00,13.091,13.091,13.028,13.028,100000.0
2007-05-16 08:53:00,13.146,13.146,13.019,13.116,400000.0
2007-05-16 08:54:00,13.073,13.149,13.041,13.041,350000.0
2007-05-16 08:55:00,13.128,13.128,13.021,13.046,400000.0
2007-05-16 08:56:00,13.148,13.168,13.048,13.168,350000.0
2007-05-16 08:57:00,13.126,13.126,13.021,13.069,400000.0
2007-05-16 08:58:00,13.083,13.112,13.023,13.051,500000.0
2007-05-16 08:59:00,13.173,13.177,13.047,13.1,350000.0
2007-05-16 09:00:00,13.099,13.134,13.084,13.084,450000.0
2007-05-16 09:01:00,13.121,13.153,13.075,13.153,350000.0
2007-05-16 09:02:00,13.122,13.182,13.056,13.172,450000.0
2007-05-16 09:03:00,13.077,13.143,13.045,13.103,450000.0
2007-05-16 09:04:00,13.111,13.157,13.038,13.055,350000.0
2007-05-16 09:05:00,13.03,13.112,13.03,13.052,400000.0
2007-05-16 09:06:00,13.104,13.111,13.037,13.077,450000.0
2007-05-16 09:07:00,13.086,13.141,13.038,13.094,400000.0
2007-05-16 09:08:00,13.076,13.158,13.066,13.112,450000.0
2007-05-16 09:09:00,13.081,13.149,13.041,13.108,550000.0
2007-05-16 09:10:00,13.039,13.104,13.039,13.05,400000.0
2007-05-16 09:11:00,13.0,13.136,13.0,13.106,400000.0
2007-05-16 09:12:00,13.108,13.108,12.998,13.004,400000.0
2007-05-16 09:13:00,13.147,13.147,13.053,13.055,350000.0
2007-05-16 09:15:00,13.039,13.123,13.039,13.123,250000.0
2007-05-16 09:16:00,13.105,13.145,12.996,13.145,400000.0
2007-05-16 09:17:00,13.067,13.171,13.038,13.094,550000.0
2007-05-16 09:18:00,13.116,13.116,13.041,13.058,300000.0
2007-05-16 09:19:00,13.051,13.137,13.051,13.137,200000.0
2007-05-16 09:20:00,13.12,13.16,13.057,13.146,400000.0
2007-05-16 09:21:00,13.107,13.138,13.035,13.12,450000.0
2007-05-16 09:22:00,13.128,13.164,13.059,13.076,400000.0
2007-05-16 09:23:00,13.11,13.173,13.023,13.086,550000.0
2007-05-16 09:24:00,13.083,13.136,13.075,13.075,350000.0
2007-05-16 09:25:00,13.131,13.134,13.025,13.098,400000.0
2007-05-16 09:26:00,13.155,13.156,13.054,13.156,350000.0
2007-05-16 09:27:00,13.076,13.163,13.031,13.076,450000.0
2007-05-16 09:28:00,13.074,13.164,13.068,13.08,1550000.0
2007-05-16 09:30:00,13.144,13.144,12.998,13.041,350000.0
2007-05-16 09:31:00,13.098,13.098,12.993,13.098,350000.0
2007-05-16 09:32:00,13.116,13.145,13.027,13.135,350000.0
2007-05-16 09:33:00,13.142,13.145,13.045,13.086,550000.0
2007-05-16 09:34:00,13.07,13.138,13.03,13.07,500000.0
2007-05-16 09:35:00,13.153,13.154,13.081,13.154,350000.0
2007-05-16 09:36:00,13.17,13.17,13.089,13.159,400000.0
2007-05-16 09:37:00,13.083,13.152,13.06,13.06,400000.0
2007-05-16 09:38:00,13.107,13.145,13.03,13.061,550000.0
2007-05-16 09:39:00,13.104,13.133,13.004,13.038,400000.0
2007-05-16 09:40:00,13.013,13.132,13.013,13.118,400000.0
2007-05-16 09:41:00,13.014,13.181,13.014,13.085,500000.0
2007-05-16 09:42:00,13.049,13.107,12.975,12.991,400000.0
2007-05-16 09:43:00,13.039,13.176,13.03,13.049,400000.0
2007-05-16 09:44:00,13.066,13.144,13.066,13.087,350000.0
2007-05-16 09:45:00,13.123,13.172,13.058,13.058,400000.0
2007-05-16 09:46:00,13.181,13.181,13.091,13.094,300000.0
2007-05-16 09:47:00,13.098,13.133,12.975,13.133,400000.0
2007-05-16 09:49:00,13.083,13.139,13.012,13.126,400000.0
2007-05-16 09:50:00,13.155,13.155,13.064,13.132,550000.0
2007-05-16 09:51:00,13.026,13.142,13.026,13.045,400000.0
2007-05-16 09:52:00,13.002,13.108,13.002,13.096,550000.0
2007-05-16 09:53:00,13.098,13.171,13.073,13.132,350000.0
2007-05-16 09:54:00,13.066,13.182,13.016,13.101,750000.0
2007-05-16 09:55:00,13.042,13.138,13.042,13.138,450000.0
2007-05-16 09:56:00,13.07,13.119,13.044,13.091,350000.0
2007-05-16 09:57:00,13.099,13.156,13.035,13.036,500000.0
2007-05-16 09:58:00,13.068,13.113,12.98,13.091,500000.0
2007-05-16 09:59:00,13.09,13.121,13.011,13.011,350000.0
2007-05-16 10:00:00,13.144,13.144,13.011,13.013,350000.0
2007-05-16 10:01:00,13.101,13.14,13.044,13.109,450000.0
2007-05-16 10:02:00,13.078,13.137,13.034,13.122,400000.0
2007-05-16 10:03:00,13.048,13.145,13.031,13.031,400000.0
2007-05-16 10:05:00,13.141,13.147,13.047,13.075,350000.0
2007-05-16 10:06:00,13.068,13.16,13.068,13.1,500000.0
2007-05-16 10:07:00,13.035,13.212,13.035,13.105,350000.0
2007-05-16 10:08:00,13.046,13.131,12.965,13.049,550000.0
2007-05-16 10:09:00,13.028,13.132,13.028,13.096,550000.0
2007-05-16 10:10:00,13.099,13.116,13.046,13.061,350000.0
2007-05-16 10:11:00,13.136,13.136,13.043,13.105,400000.0
2007-05-16 10:12:00,13.058,13.123,12.989,13.105,400000.0
2007-05-16 10:13:00,13.117,13.126,13.005,13.036,350000.0
2007-05-16 10:14:00,13.0,13.096,12.971,13.004,550000.0
2007-05-16 10:15:00,13.055,13.096,13.004,13.096,450000.0
2007-05-16 10:16:00,13.027,13.148,12.999,13.121,400000.0
2007-05-16 10:17:00,13.047,13.062,12.944,12.944,500000.0
2007-05-16 10:18:00,13.107,13.107,12.999,12.999,350000.0
2007-05-16 10:19:00,13.101,13.118,13.026,13.026,500000.0
2007-05-16 10:20:00,13.005,13.084,12.98,13.08,350000.0
2007-05-16 10:21:00,13.045,13.072,12.977,13.022,400000.0
2007-05-16 10:22:00,13.059,13.103,12.954,13.103,550000.0
2007-05-16 10:23:00,13.111,13.116,12.996,13.096,450000.0
2007-05-16 10:24:00,13.052,13.113,12.986,13.064,500000.0
2007-05-16 10:25:00,13.123,13.123,12.954,13.081,450000.0
2007-05-16 10:26:00,13.131,13.131,13.0,13.0,400000.0
2007-05-16 10:27:00,13.064,13.107,12.99,13.005,400000.0
2007-05-16 10:28:00,13.051,13.103,12.967,13.055,600000.0
2007-05-16 10:29:00,13.116,13.117,12.98,12.98,450000.0
2007-05-16 10:30:00,13.12,13.146,13.027,13.027,500000.0
2007-05-16 10:31:00,12.991,13.107,12.991,13.045,550000.0
2007-05-16 10:32:00,13.078,13.115,13.003,13.099,400000.0
2007-05-16 10:33:00,12.999,13.09,12.97,12.97,450000.0
2007-05-16 10:34:00,13.12,13.136,13.037,13.105,400000.0
2007-05-16 10:35:00,13.027,13.104,13.015,13.086,350000.0
2007-05-16 10:36:00,13.064,13.075,12.978,12.991,550000.0
2007-05-16 10:37:00,13.041,13.137,13.033,13.033,500000.0
2007-05-16 10:38:00,13.078,13.161,13.01,13.059,500000.0
2007-05-16 10:39:00,13.013,13.108,12.991,13.041,350000.0
2007-05-16 10:40:00,13.02,13.101,12.963,13.058,550000.0
2007-05-16 10:41:00,13.077,13.077,12.971,13.024,350000.0
2007-05-16 10:42:00,13.085,13.131,13.039,13.05,450000.0
2007-05-16 10:43:00,13.086,13.12,13.014,13.12,450000.0
2007-05-16 10:44:00,13.047,13.085,12.96,12.968,350000.0
2007-05-16 10:45:00,13.115,13.133,13.004,13.049,550000.0
2007-05-16 10:46:00,13.045,13.148,13.027,13.101,450000.0
2007-05-16 10:47:00,13.061,13.156,13.061,13.087,400000.0
2007-05-16 10:48:00,13.04,13.197,13.04,13.13,400000.0
2007-05-16 10:49:00,13.092,13.162,13.052,13.095,350000.0
2007-05-16 10:50:00,13.031,13.186,13.031,13.139,450000.0
2007-05-16 10:51:00,13.069,13.112,12.952,12.957,500000.0
2007-05-16 10:52:00,13.047,13.109,12.994,13.076,500000.0
2007-05-16 10:53:00,13.063,13.111,12.968,13.111,350000.0
2007-05-16 10:54:00,13.1,13.135,13.013,13.124,400000.0
2007-05-16 10:55:00,13.058,13.135,13.008,13.053,350000.0
2007-05-16 10:56:00,13.093,13.131,13.019,13.062,500000.0
2007-05-16 10:57:00,13.093,13.128,13.046,13.06,400000.0
2007-05-16 10:58:00,13.076,13.167,13.023,13.076,500000.0
2007-05-16 10:59:00,13.059,13.172,13.059,13.172,350000.0
2007-05-16 11:00:00,13.049,13.137,13.039,13.059,400000.0
2007-05-16 11:01:00,13.011,13.121,13.011,13.016,500000.0
2007-05-16 11:02:00,13.029,13.105,13.004,13.014,500000.0
2007-05-16 11:03:00,13.017,13.112,13.015,13.04,400000.0
2007-05-16 11:04:00,13.071,13.155,13.037,13.114,550000.0
2007-05-16 11:05:00,13.056,13.095,12.953,12.969,450000.0
2007-05-16 11:06:00,13.019,13.107,12.976,13.024,350000.0
2007-05-16 11:07:00,13.108,13.108,12.96,13.027,400000.0
2007-05-16 11:08:00,12.99,13.118,12.99,13.118,400000.0
2007-05-16 11:09:00,13.018,13.102,13.005,13.007,400000.0
2007-05-16 11:10:00,12.969,13.113,12.969,13.063,450000.0
2007-05-16 11:11:00,13.077,13.161,13.04,13.092,500000.0
2007-05-16 11:12:00,13.025,13.111,12.982,12.998,600000.0
2007-05-16 11:13:00,13.078,13.078,13.015,13.024,350000.0
2007-05-16 11:14:00,12.976,13.084,12.949,13.005,400000.0
2007-05-16 11:15:00,13.091,13.129,13.025,13.071,550000.0
2007-05-16 11:16:00,13.042,13.136,13.005,13.005,350000.0
2007-05-16 11:17:00,13.089,13.092,12.973,12.988,500000.0
2007-05-16 11:18:00,13.006,13.072,13.006,13.007,350000.0
2007-05-16 11:19:00,13.1,13.139,13.049,13.049,350000.0
2007-05-16 11:20:00,13.114,13.123,13.03,13.033,500000.0
2007-05-16 11:21:00,12.999,13.118,12.988,12.988,450000.0
2007-05-16 11:22:00,13.036,13.117,13.021,13.116,500000.0
2007-05-16 11:23:00,13.046,13.138,13.035,13.075,500000.0
2007-05-16 11:24:00,13.034,13.138,12.987,13.03,500000.0
2007-05-16 11:25:00,13.097,13.107,13.008,13.04,350000.0
2007-05-16 11:26:00,13.01,13.096,12.976,13.004,350000.0
2007-05-16 11:27:00,13.116,13.116,13.019,13.057,400000.0
2007-05-16 11:28:00,13.008,13.088,12.958,13.002,400000.0
2007-05-16 11:29:00,13.064,13.115,12.99,13.007,550000.0
2007-05-16 11:30:00,13.031,13.105,13.005,13.017,400000.0
2007-05-16 11:31:00,13.133,13.133,13.029,13.072,400000.0
2007-05-16 11:32:00,13.113,13.113,12.987,13.085,500000.0
2007-05-16 11:33:00,12.999,13.134,12.999,13.102,550000.0
2007-05-16 11:34:00,13.124,13.124,13.031,13.102,350000.0
2007-05-16 11:35:00,13.149,13.157,13.015,13.077,550000.0
2007-05-16 11:36:00,13.022,13.128,13.022,13.029,400000.0
2007-05-16 11:37:00,13.074,13.127,13.008,13.08,450000.0
2007-05-16 11:38:00,13.035,13.127,13.035,13.105,400000.0
2007-05-16 11:39:00,12.998,13.125,12.991,13.125,550000.0
2007-05-16 11:40:00,13.032,13.135,13.032,13.047,500000.0
2007-05-16 11:41:00,13.1,13.125,12.981,13.117,400000.0
2007-05-16 11:42:00,13.019,13.136,13.019,13.115,350000.0
2007-05-16 11:43:00,13.109,13.17,13.038,13.078,550000.0
2007-05-16 11:44:00,12.955,13.113,12.955,13.113,350000.0
2007-05-16 11:45:00,13.041,13.127,12.985,13.127,500000.0
2007-05-16 11:46:00,13.116,13.116,12.98,13.018,450000.0
2007-05-16 11:47:00,13.06,13.106,13.028,13.056,350000.0
2007-05-16 11:48:00,12.94,13.101,12.93,12.94,500000.0
2007-05-16 11:49:00,13.083,13.083,12.984,13.074,500000.0
2007-05-16 11:50:00,13.1,13.1,12.918,12.96,350000.0
2007-05-16 11:51:00,13.032,13.119,13.007,13.007,550000.0
2007-05-16 11:52:00,13.012,13.117,13.012,13.029,500000.0
2007-05-16 11:53:00,13.075,13.095,12.948,12.984,350000.0
2007-05-16 11:54:00,13.045,13.105,12.967,13.105,350000.0
2007-05-16 11:55:00,13.086,13.123,12.978,12.981,550000.0
2007-05-16 11:56:00,13.093,13.121,12.97,13.026,400000.0
2007-05-16 11:57:00,13.04,13.117,12.969,13.001,550000.0
2007-05-16 11:58:00,12.983,13.094,12.983,13.094,400000.0
2007-05-16 11:59:00,13.09,13.136,12.994,13.102,500000.0
2007-05-16 12:01:00,13.135,13.135,13.006,13.036,500000.0
2007-05-16 12:02:00,13.044,13.082,13.004,13.045,450000.0
2007-05-16 12:03:00,13.054,13.176,12.989,12.989,450000.0
2007-05-16 12:04:00,13.078,13.105,12.97,12.987,500000.0
2007-05-16 12:05:00,13.123,13.123,13.07,13.115,450000.0
2007-05-16 12:06:00,13.097,13.136,13.017,13.105,500000.0
2007-05-16 12:07:00,13.01,13.146,12.997,13.003,350000.0
2007-05-16 12:08:00,13.096,13.143,13.0,13.086,550000.0
2007-05-16 12:09:00,13.126,13.181,13.039,13.039,550000.0
2007-05-16 12:10:00,13.129,13.129,13.04,13.061,350000.0
2007-05-16 12:11:00,13.024,13.11,13.006,13.037,350000.0
2007-05-16 12:12:00,12.973,13.082,12.944,13.082,550000.0
2007-05-16 12:13:00,12.999,13.096,12.986,13.016,400000.0
2007-05-16 12:14:00,13.095,13.129,13.023,13.129,450000.0
2007-05-16 12:15:00,13.088,13.104,13.003,13.08,350000.0
2007-05-16 12:16:00,13.029,13.123,12.982,13.064,450000.0
2007-05-16 12:17:00,13.027,13.113,12.999,13.113,350000.0
2007-05-16 12:18:00,13.09,13.143,13.012,13.012,400000.0
2007-05-16 12:19:00,13.054,13.157,13.039,13.039,450000.0
2007-05-16 12:20:00,13.001,13.117,13.001,13.104,450000.0
2007-05-16 12:21:00,13.055,13.126,13.036,13.05,450000.0
2007-05-16 12:22:00,13.116,13.124,13.002,13.002,500000.0
2007-05-16 12:23:00,13.119,13.166,13.038,13.073,550000.0
2007-05-16 12:24:00,13.047,13.131,13.014,13.112,500000.0
2007-05-16 12:25:00,13.098,13.098,13.017,13.017,450000.0
2007-05-16 12:26:00,13.056,13.061,12.973,13.057,400000.0
2007-05-16 12:27:00,13.054,13.114,12.958,13.112,500000.0
2007-05-16 12:28:00,13.014,13.114,13.014,13.024,500000.0
2007-05-16 12:29:00,13.065,13.128,13.015,13.103,450000.0
2007-05-16 12:30:00,13.036,13.134,13.014,13.134,400000.0
2007-05-16 12:31:00,13.087,13.111,13.027,13.031,350000.0
2007-05-16 12:32:00,13.045,13.128,13.02,13.024,350000.0
2007-05-16 12:33:00,13.029,13.144,13.027,13.027,550000.0
2007-05-16 12:34:00,13.066,13.118,13.006,13.118,350000.0
2007-05-16 12:35:00,13.122,13.122,12.999,13.079,500000.0
2007-05-16 12:36:00,13.095,13.095,12.997,12.997,400000.0
2007-05-16 12:37:00,13.053,13.129,13.046,13.112,550000.0
2007-05-16 12:38:00,13.094,13.094,13.003,13.039,400000.0
2007-05-16 12:39:00,13.111,13.111,13.034,13.059,400000.0
2007-05-16 12:40:00,13.075,13.115,13.028,13.061,450000.0
2007-05-16 12:41:00,13.053,13.127,12.981,13.127,400000.0
2007-05-16 12:42:00,13.05,13.115,12.985,13.08,450000.0
2007-05-16 12:43:00,13.114,13.143,13.007,13.007,350000.0
2007-05-16 12:44:00,13.081,13.126,13.017,13.126,400000.0
2007-05-16 12:45:00,12.965,13.085,12.941,13.085,450000.0
2007-05-16 12:46:00,13.128,13.128,13.01,13.103,400000.0
2007-05-16 12:47:00,13.11,13.127,13.028,13.028,300000.0
2007-05-16 12:48:00,13.026,13.121,12.984,13.032,500000.0
2007-05-16 12:49:00,13.014,13.107,12.965,13.018,400000.0
2007-05-16 12:50:00,13.033,13.167,13.028,13.144,450000.0
2007-05-16 12:51:00,13.085,13.122,12.972,12.999,500000.0
2007-05-16 12:52:00,13.079,13.109,12.979,12.998,350000.0
2007-05-16 12:53:00,13.084,13.122,13.084,13.111,400000.0
2007-05-16 12:54:00,13.019,13.113,12.988,12.988,550000.0
2007-05-16 12:55:00,12.983,13.105,12.948,13.019,550000.0
2007-05-16 12:56:00,13.124,13.139,13.003,13.09,500000.0
2007-05-16 12:57:00,13.091,13.135,12.974,13.005,450000.0
2007-05-16 12:58:00,13.106,13.134,13.015,13.095,450000.0
2007-05-16 12:59:00,13.064,13.116,12.989,12.989,450000.0
2007-05-16 13:00:00,13.159,13.167,13.021,13.05,550000.0
2007-05-16 13:01:00,13.097,13.122,13.026,13.059,400000.0
2007-05-16 13:02:00,13.029,13.101,13.008,13.101,350000.0
2007-05-16 13:03:00,13.117,13.117,12.955,13.089,550000.0
2007-05-16 13:04:00,13.007,13.124,13.006,13.095,450000.0
2007-05-16 13:05:00,13.05,13.113,12.945,12.945,550000.0
2007-05-16 13:06:00,13.069,13.125,13.001,13.017,400000.0
2007-05-16 13:07:00,13.06,13.118,13.04,13.114,450000.0
2007-05-16 13:08:00,13.091,13.116,13.03,13.108,350000.0
2007-05-16 13:09:00,12.999,13.125,12.999,13.014,400000.0
2007-05-16 13:10:00,12.966,13.118,12.935,13.107,500000.0
2007-05-16 13:11:00,13.081,13.112,13.023,13.098,400000.0
2007-05-16 13:12:00,13.11,13.124,12.986,13.063,350000.0
2007-05-16 13:13:00,13.022,13.099,13.022,13.067,350000.0
2007-05-16 13:14:00,13.102,13.103,13.027,13.072,400000.0
2007-05-16 13:15:00,13.078,13.078,12.95,12.993,450000.0
2007-05-16 13:16:00,13.127,13.147,13.002,13.077,500000.0
2007-05-16 13:17:00,13.105,13.156,13.006,13.006,400000.0
2007-05-16 13:18:00,13.088,13.107,13.01,13.01,550000.0
2007-05-16 13:19:00,13.034,13.087,12.974,13.021,400000.0
2007-05-16 13:20:00,13.093,13.148,13.02,13.078,550000.0
2007-05-16 13:21:00,13.092,13.092,13.034,13.047,450000.0
2007-05-16 13:22:00,13.086,13.086,12.949,12.994,550000.0
2007-05-16 13:24:00,13.008,13.078,13.008,13.062,350000.0
2007-05-16 13:25:00,12.976,13.122,12.976,13.074,450000.0
2007-05-16 13:26:00,13.102,13.121,13.039,13.042,400000.0
2007-05-16 13:27:00,13.099,13.105,13.014,13.014,400000.0
2007-05-16 13:28:00,13.099,13.106,13.008,13.022,400000.0
2007-05-16 13:29:00,13.086,13.108,12.973,13.076,400000.0
2007-05-16 13:30:00,13.06,13.1,12.978,13.058,350000.0
2007-05-16 13:31:00,13.039,13.084,12.987,13.069,400000.0
2007-05-16 13:32:00,13.076,13.087,13.019,13.082,400000.0
2007-05-16 13:33:00,13.031,13.108,12.981,13.041,350000.0
2007-05-16 13:34:00,13.014,13.107,13.014,13.046,350000.0
2007-05-16 13:35:00,13.112,13.122,13.024,13.122,400000.0
2007-05-16 13:36:00,13.057,13.119,13.031,13.031,400000.0
2007-05-16 13:37:00,13.122,13.122,12.969,13.083,450000.0
2007-05-16 13:38:00,13.078,13.169,13.016,13.047,450000.0
2007-05-16 13:39:00,13.03,13.108,13.001,13.001,350000.0
2007-05-16 13:40:00,13.123,13.123,12.984,13.102,500000.0
2007-05-16 13:41:00,13.134,13.134,13.013,13.013,400000.0
2007-05-16 13:42:00,13.052,13.095,13.023,13.071,450000.0
2007-05-16 13:43:00,13.101,13.156,13.029,13.045,450000.0
2007-05-16 13:44:00,13.046,13.135,12.994,12.994,500000.0
2007-05-16 13:45:00,13.054,13.113,12.972,13.004,500000.0
2007-05-16 13:46:00,13.033,13.105,13.019,13.073,350000.0
2007-05-16 13:47:00,13.106,13.132,13.088,13.124,450000.0
2007-05-16 13:48:00,13.116,13.116,13.021,13.07,400000.0
2007-05-16 13:49:00,13.033,13.093,12.988,12.988,350000.0
2007-05-16 13:50:00,13.043,13.18,12.991,12.991,550000.0
2007-05-16 13:51:00,13.065,13.106,12.979,13.027,400000.0
2007-05-16 13:52:00,13.083,13.126,13.006,13.092,400000.0
2007-05-16 13:53:00,12.96,12.961,12.96,12.961,100000.0
2007-05-16 13:54:00,13.051,13.151,12.989,13.117,400000.0
2007-05-16 13:55:00,13.122,13.122,12.982,12.982,350000.0
2007-05-16 13:56:00,13.081,13.1,13.029,13.098,350000.0
2007-05-16 13:57:00,13.026,13.101,12.986,13.099,350000.0
2007-05-16 13:58:00,13.118,13.137,13.033,13.063,400000.0
2007-05-16 13:59:00,13.05,13.113,13.001,13.071,350000.0
2007-05-16 14:00:00,13.133,13.143,13.03,13.043,450000.0
2007-05-16 14:01:00,13.13,13.13,12.971,12.971,350000.0
2007-05-16 14:02:00,13.034,13.162,13.034,13.059,400000.0
2007-05-16 14:03:00,13.118,13.122,12.995,13.062,400000.0
2007-05-16 14:04:00,13.064,13.104,13.039,13.07,350000.0
2007-05-16 14:05:00,13.096,13.117,12.998,13.038,400000.0
2007-05-16 14:06:00,13.042,13.12,12.955,13.007,450000.0
2007-05-16 14:07:00,13.087,13.119,12.992,13.119,350000.0
2007-05-16 14:08:00,13.002,13.109,13.001,13.109,350000.0
2007-05-16 14:09:00,13.021,13.086,13.011,13.026,450000.0
2007-05-16 14:10:00,13.102,13.121,12.994,12.994,350000.0
2007-05-16 14:11:00,13.063,13.135,13.023,13.087,400000.0
2007-05-16 14:12:00,13.055,13.155,13.055,13.133,500000.0
2007-05-16 14:13:00,13.045,13.101,12.989,13.023,450000.0
2007-05-16 14:14:00,13.104,13.104,12.965,12.986,400000.0
2007-05-16 14:15:00,13.023,13.103,12.968,12.991,350000.0
2007-05-16 14:16:00,13.092,13.142,12.995,13.114,500000.0
2007-05-16 14:17:00,13.053,13.08,12.982,13.08,350000.0
2007-05-16 14:18:00,13.108,13.108,12.993,12.997,400000.0
2007-05-16 14:19:00,13.098,13.098,12.965,13.07,350000.0
2007-05-16 14:20:00,13.082,13.082,12.975,13.047,500000.0
2007-05-16 14:21:00,13.072,13.072,12.946,13.01,400000.0
2007-05-16 14:22:00,13.041,13.041,12.959,12.968,350000.0
2007-05-16 14:23:00,13.048,13.097,12.964,13.021,450000.0
2007-05-16 14:24:00,13.057,13.082,12.899,12.998,550000.0
2007-05-16 14:25:00,12.992,13.082,12.913,12.936,350000.0
2007-05-16 14:26:00,12.986,13.079,12.944,13.006,350000.0
2007-05-16 14:27:00,12.967,13.11,12.967,12.996,500000.0
2007-05-16 14:28:00,13.044,13.044,12.909,12.928,450000.0
2007-05-16 14:29:00,12.958,13.041,12.932,13.041,450000.0
2007-05-16 14:30:00,13.031,13.061,12.879,13.061,350000.0
2007-05-16 14:31:00,13.009,13.105,12.982,13.078,400000.0
2007-05-16 14:32:00,13.086,13.122,13.007,13.009,500000.0
2007-05-16 14:33:00,13.075,13.114,12.996,13.083,500000.0
2007-05-16 14:34:00,13.128,13.128,13.027,13.096,350000.0
2007-05-16 14:35:00,13.124,13.124,13.006,13.081,450000.0
2007-05-16 14:36:00,13.103,13.106,13.023,13.056,350000.0
2007-05-16 14:37:00,13.032,13.109,13.012,13.014,400000.0
2007-05-16 14:38:00,12.967,13.054,12.954,12.954,350000.0
2007-05-16 14:39:00,13.014,13.096,12.95,12.99,500000.0
2007-05-16 14:40:00,12.939,13.047,12.907,12.988,400000.0
2007-05-16 14:41:00,13.052,13.071,12.928,12.928,400000.0
2007-05-16 14:42:00,13.046,13.061,12.951,13.051,450000.0
2007-05-16 14:43:00,13.026,13.026,12.921,13.014,350000.0
2007-05-16 14:44:00,13.022,13.064,12.927,12.991,400000.0
2007-05-16 14:45:00,13.049,13.075,12.944,12.944,350000.0
2007-05-16 14:46:00,13.003,13.068,12.901,13.068,450000.0
2007-05-16 14:47:00,12.941,13.053,12.941,13.053,550000.0
2007-05-16 14:48:00,13.026,13.026,12.938,12.939,400000.0
2007-05-16 14:49:00,12.953,13.07,12.944,13.026,500000.0
2007-05-16 14:50:00,12.982,13.094,12.981,13.094,450000.0
2007-05-16 14:51:00,12.941,13.06,12.935,12.957,400000.0
2007-05-16 14:52:00,13.023,13.087,12.958,13.087,500000.0
2007-05-16 14:53:00,13.033,13.082,12.923,13.082,450000.0
2007-05-16 14:54:00,13.05,13.05,12.94,12.94,400000.0
2007-05-16 14:55:00,12.965,13.078,12.944,13.012,450000.0
2007-05-16 14:56:00,12.96,13.084,12.96,12.996,450000.0
2007-05-16 14:57:00,12.994,13.034,12.949,12.954,400000.0
2007-05-16 14:58:00,13.039,13.093,12.925,12.925,400000.0
2007-05-16 14:59:00,13.018,13.112,12.97,13.061,500000.0
2007-05-16 15:00:00,13.045,13.045,12.914,13.007,450000.0
2007-05-16 15:01:00,12.977,13.086,12.943,12.992,400000.0
2007-05-16 15:02:00,12.994,13.115,12.994,13.061,400000.0
2007-05-16 15:03:00,12.94,13.121,12.94,13.066,450000.0
2007-05-16 15:04:00,13.083,13.102,13.019,13.034,450000.0
2007-05-16 15:05:00,13.008,13.062,12.951,13.062,450000.0
2007-05-16 15:06:00,13.054,13.07,12.958,12.958,500000.0
2007-05-16 15:07:00,13.045,13.106,12.986,13.008,500000.0
2007-05-16 15:08:00,12.988,13.086,12.977,13.039,450000.0
2007-05-16 15:09:00,13.01,13.075,12.956,12.956,400000.0
2007-05-16 15:10:00,12.967,13.05,12.914,12.964,450000.0
2007-05-16 15:11:00,13.049,13.059,12.902,12.961,550000.0
2007-05-16 15:12:00,12.966,13.046,12.911,12.969,350000.0
2007-05-16 15:13:00,12.938,13.055,12.938,12.942,500000.0
2007-05-16 15:14:00,13.006,13.089,12.962,13.012,400000.0
2007-05-16 15:15:00,12.942,13.058,12.923,13.008,450000.0
2007-05-16 15:16:00,12.958,13.07,12.955,12.997,500000.0
2007-05-16 15:17:00,13.027,13.086,12.951,12.954,550000.0
2007-05-16 15:18:00,13.065,13.065,12.939,13.013,450000.0
2007-05-16 15:19:00,12.968,13.044,12.904,12.978,450000.0
2007-05-16 15:20:00,12.995,13.015,12.882,13.001,450000.0
2007-05-16 15:21:00,12.966,13.03,12.888,13.004,450000.0
2007-05-16 15:22:00,12.953,13.051,12.953,13.027,500000.0
2007-05-16 15:23:00,13.005,13.031,12.908,13.031,350000.0
2007-05-16 15:24:00,12.909,13.025,12.909,13.025,350000.0
2007-05-16 15:25:00,12.911,13.044,12.911,12.919,450000.0
2007-05-16 15:26:00,12.865,12.981,12.865,12.98,500000.0
2007-05-16 15:27:00,13.018,13.036,12.94,12.984,400000.0
2007-05-16 15:28:00,12.992,13.003,12.939,13.002,350000.0
2007-05-16 15:29:00,12.991,13.013,12.895,13.013,350000.0
2007-05-16 15:30:00,13.037,13.048,12.961,13.009,450000.0
2007-05-16 15:31:00,12.967,13.035,12.919,13.012,500000.0
2007-05-16 15:32:00,13.018,13.028,12.875,12.998,550000.0
2007-05-16 15:33:00,12.947,13.025,12.899,13.025,450000.0
2007-05-16 15:34:00,12.986,13.075,12.927,13.053,500000.0
2007-05-16 15:35:00,13.018,13.046,12.903,13.046,600000.0
2007-05-16 15:36:00,12.93,13.057,12.9,13.057,400000.0
2007-05-16 15:37:00,12.909,13.01,12.873,12.882,450000.0
2007-05-16 15:38:00,13.0,13.057,12.919,13.029,500000.0
2007-05-16 15:39:00,12.985,13.081,12.922,12.998,500000.0
2007-05-16 15:40:00,12.938,13.007,12.891,12.981,450000.0
2007-05-16 15:41:00,12.937,13.028,12.916,13.028,450000.0
2007-05-16 15:42:00,13.053,13.057,13.005,13.029,400000.0
2007-05-16 15:43:00,12.976,13.049,12.911,13.049,400000.0
2007-05-16 15:44:00,12.961,13.036,12.925,12.981,400000.0
2007-05-16 15:45:00,13.063,13.063,12.895,13.025,400000.0
2007-05-16 15:46:00,13.019,13.045,12.935,13.013,400000.0
2007-05-16 15:47:00,12.94,13.05,12.922,12.922,350000.0
2007-05-16 15:48:00,13.048,13.048,12.895,12.93,500000.0
2007-05-16 15:49:00,12.989,13.046,12.943,13.015,400000.0
2007-05-16 15:50:00,12.964,13.028,12.927,12.946,350000.0
2007-05-16 15:51:00,13.062,13.062,12.948,13.024,450000.0
2007-05-16 15:52:00,13.009,13.1,12.949,13.049,450000.0
2007-05-16 15:53:00,13.053,13.053,12.988,13.044,350000.0
2007-05-16 15:54:00,12.97,13.06,12.923,13.035,350000.0
2007-05-16 15:55:00,12.976,13.049,12.944,12.962,350000.0
2007-05-16 15:56:00,13.074,13.074,12.964,13.01,400000.0
2007-05-16 15:57:00,12.958,13.084,12.958,13.067,400000.0
2007-05-16 15:58:00,12.959,13.06,12.929,13.058,500000.0
2007-05-16 15:59:00,12.951,13.059,12.951,13.028,350000.0
2007-05-16 16:00:00,12.998,13.037,12.927,13.013,450000.0
2007-05-16 16:01:00,13.071,13.071,12.944,12.954,350000.0
2007-05-16 16:02:00,13.038,13.079,12.959,13.05,450000.0
2007-05-16 16:03:00,13.006,13.073,13.001,13.011,350000.0
2007-05-16 16:04:00,13.08,13.094,12.957,13.034,350000.0
2007-05-16 16:05:00,13.013,13.091,12.992,13.091,550000.0
2007-05-16 16:06:00,12.991,13.069,12.954,12.954,400000.0
2007-05-16 16:07:00,13.078,13.078,12.943,12.981,450000.0
2007-05-16 16:08:00,13.014,13.014,12.895,12.899,450000.0
2007-05-16 16:09:00,13.066,13.066,12.942,13.017,350000.0
2007-05-16 16:10:00,13.003,13.075,12.963,13.045,350000.0
2007-05-16 16:11:00,13.028,13.031,12.94,13.008,400000.0
2007-05-16 16:12:00,13.028,13.069,12.918,13.005,500000.0
2007-05-16 16:13:00,12.963,13.09,12.933,13.034,400000.0
2007-05-16 16:14:00,13.025,13.064,12.975,12.977,550000.0
2007-05-16 16:15:00,13.042,13.06,12.906,13.06,450000.0
2007-05-16 16:16:00,13.075,13.075,12.961,13.066,350000.0
2007-05-16 16:17:00,13.06,13.066,12.954,12.991,500000.0
2007-05-16 16:18:00,12.968,13.027,12.939,12.945,350000.0
2007-05-16 16:19:00,12.997,13.066,12.951,12.989,400000.0
2007-05-16 16:20:00,12.96,13.058,12.918,12.962,350000.0
2007-05-16 16:21:00,13.021,13.026,12.919,13.026,400000.0
2007-05-16 16:22:00,13.025,13.113,12.934,13.002,400000.0
2007-05-16 16:23:00,13.013,13.105,12.939,12.988,550000.0
2007-05-16 16:24:00,13.02,13.103,12.961,13.032,450000.0
2007-05-16 16:25:00,13.06,13.072,12.988,13.072,400000.0
2007-05-16 16:26:00,13.018,13.02,12.92,12.924,350000.0
2007-05-16 16:27:00,12.987,13.077,12.965,13.018,450000.0
2007-05-16 16:28:00,13.032,13.116,12.989,13.047,350000.0
2007-05-16 16:29:00,12.933,13.055,12.933,13.04,500000.0
2007-05-16 16:30:00,12.983,13.053,12.946,12.972,500000.0
2007-05-16 16:31:00,13.029,13.037,12.945,12.96,350000.0
2007-05-16 16:32:00,13.057,13.08,12.97,12.97,500000.0
2007-05-16 16:33:00,13.075,13.077,12.949,13.044,400000.0
2007-05-16 16:34:00,12.964,13.066,12.956,12.956,550000.0
2007-05-16 16:35:00,13.026,13.063,12.937,12.995,550000.0
2007-05-16 16:36:00,12.935,13.087,12.926,12.926,500000.0
2007-05-16 16:37:00,12.938,13.093,12.931,13.081,400000.0
2007-05-16 16:38:00,13.03,13.061,12.914,13.061,450000.0
2007-05-16 16:39:00,13.054,13.054,12.969,12.969,100000.0
2007-05-16 16:40:00,13.067,13.067,12.906,12.946,550000.0
2007-05-16 16:41:00,13.015,13.04,12.989,12.99,350000.0
2007-05-16 16:42:00,13.074,13.074,12.95,13.068,350000.0
2007-05-16 16:43:00,13.071,13.071,12.982,12.998,500000.0
2007-05-16 16:44:00,13.0,13.072,12.95,12.962,400000.0
2007-05-16 16:45:00,13.05,13.05,12.917,12.963,400000.0
2007-05-16 16:46:00,13.064,13.064,12.901,13.021,500000.0
2007-05-16 16:47:00,13.013,13.052,12.939,13.039,300000.0
2007-05-16 16:48:00,13.035,13.093,12.933,13.064,350000.0
2007-05-16 16:49:00,12.987,13.055,12.933,12.933,400000.0
2007-05-16 16:50:00,13.05,13.084,12.975,13.084,500000.0
2007-05-16 16:51:00,13.07,13.07,12.949,12.976,350000.0
2007-05-16 16:52:00,13.038,13.038,12.925,13.001,450000.0
2007-05-16 16:53:00,12.958,13.087,12.956,13.06,350000.0
2007-05-16 16:54:00,12.958,13.075,12.947,12.947,550000.0
2007-05-16 16:55:00,13.068,13.09,12.993,13.09,400000.0
2007-05-16 16:56:00,12.987,13.092,12.91,12.997,550000.0
2007-05-16 16:57:00,12.999,13.067,12.921,13.067,400000.0
2007-05-16 16:58:00,13.021,13.042,12.914,12.914,500000.0
2007-05-16 16:59:00,12.972,13.094,12.958,13.002,350000.0
2007-05-16 17:00:00,12.893,13.028,12.893,13.027,450000.0
2007-05-16 17:01:00,12.999,13.07,12.929,12.963,350000.0
2007-05-16 17:02:00,13.031,13.031,12.905,13.003,450000.0
2007-05-16 17:03:00,13.072,13.076,12.925,13.007,400000.0
2007-05-16 17:04:00,12.927,13.022,12.898,13.022,800000.0
2007-05-16 17:05:00,12.946,13.031,12.916,13.031,700000.0
2007-05-16 17:06:00,12.957,13.053,12.899,12.989,500000.0
2007-05-16 17:07:00,13.017,13.074,12.913,13.025,950000.0
2007-05-16 17:08:00,13.053,13.091,12.94,13.038,550000.0
2007-05-16 17:09:00,12.904,13.04,12.904,12.989,800000.0
2007-05-16 17:10:00,12.914,13.036,12.89,13.036,600000.0
2007-05-16 17:11:00,13.039,13.039,12.897,12.922,450000.0
2007-05-16 17:12:00,12.889,13.078,12.889,13.004,350000.0
2007-05-16 17:13:00,13.027,13.027,12.888,12.953,400000.0
2007-05-16 17:14:00,12.988,13.014,12.901,12.982,350000.0
2007-05-16 17:15:00,12.999,13.034,12.897,12.988,900000.0
2007-05-16 17:16:00,12.906,13.032,12.892,12.993,400000.0
2007-05-16 17:17:00,12.975,12.985,12.862,12.978,750000.0
2007-05-16 17:18:00,12.91,13.015,12.89,12.994,350000.0
2007-05-16 17:19:00,12.986,13.018,12.903,13.01,550000.0
2007-05-16 17:20:00,12.893,13.046,12.893,13.008,650000.0
2007-05-16 17:21:00,13.013,13.04,12.896,12.896,400000.0
2007-05-16 17:22:00,12.926,13.041,12.895,13.041,400000.0
2007-05-16 17:23:00,13.066,13.07,12.959,12.984,500000.0
2007-05-16 17:24:00,12.998,13.062,12.95,12.956,400000.0
2007-05-16 17:25:00,13.02,13.065,12.926,13.065,500000.0
2007-05-16 17:26:00,12.929,13.023,12.916,13.023,500000.0
2007-05-16 17:27:00,13.029,13.065,12.913,13.003,700000.0
2007-05-16 17:28:00,12.979,13.013,12.926,12.926,350000.0
2007-05-16 17:29:00,12.98,13.045,12.897,12.962,400000.0
2007-05-16 17:30:00,13.021,13.048,12.898,13.048,900000.0
2007-05-16 17:31:00,12.947,13.034,12.89,13.034,350000.0
2007-05-16 17:32:00,13.046,13.046,12.922,13.005,450000.0
2007-05-16 17:33:00,12.92,13.053,12.92,13.053,350000.0
2007-05-16 17:34:00,13.01,13.047,12.901,12.918,700000.0
2007-05-16 17:35:00,13.032,13.052,12.902,13.052,900000.0
2007-05-16 17:36:00,13.02,13.083,12.941,13.04,450000.0
2007-05-16 17:37:00,12.944,13.044,12.921,12.921,400000.0
2007-05-16 17:38:00,13.038,13.042,12.971,13.003,400000.0
2007-05-16 17:39:00,12.924,13.043,12.924,12.961,550000.0
2007-05-16 17:40:00,12.981,13.046,12.906,12.96,400000.0
2007-05-16 17:41:00,13.058,13.058,12.92,12.92,450000.0
2007-05-16 17:42:00,12.907,12.972,12.883,12.972,400000.0
2007-05-16 17:43:00,13.016,13.093,12.927,12.927,400000.0
2007-05-16 17:44:00,12.996,13.039,12.911,13.039,350000.0
2007-05-16 17:45:00,12.939,13.041,12.927,12.993,400000.0
2007-05-16 17:46:00,12.932,13.049,12.906,12.948,500000.0
2007-05-16 17:47:00,12.942,13.03,12.911,12.967,350000.0
2007-05-16 17:48:00,12.911,13.035,12.885,13.02,500000.0
2007-05-16 17:49:00,13.058,13.069,12.954,13.015,550000.0
2007-05-16 17:50:00,13.033,13.041,12.884,13.041,450000.0
2007-05-16 17:51:00,12.954,13.073,12.95,12.965,650000.0
2007-05-16 17:52:00,12.988,12.997,12.888,12.945,400000.0
2007-05-16 17:53:00,13.044,13.044,12.924,12.981,450000.0
2007-05-16 17:54:00,13.03,13.054,12.925,12.925,400000.0
2007-05-16 17:55:00,12.923,12.953,12.902,12.923,250000.0
2007-05-16 17:56:00,12.95,13.023,12.913,13.01,400000.0
2007-05-16 17:57:00,12.991,13.041,12.904,12.904,350000.0
2007-05-16 17:58:00,13.028,13.063,12.93,12.999,500000.0
2007-05-16 17:59:00,13.001,13.01,12.893,13.01,550000.0
2007-05-16 18:00:00,13.038,13.069,12.941,12.972,450000.0
2007-05-16 18:01:00,12.944,12.987,12.887,12.916,400000.0
2007-05-16 18:02:00,13.016,13.016,12.899,12.932,500000.0
2007-05-16 18:03:00,13.046,13.08,12.944,12.96,400000.0
2007-05-16 18:04:00,12.904,12.991,12.897,12.991,400000.0
2007-05-16 18:05:00,12.986,13.023,12.886,13.008,350000.0
2007-05-16 18:06:00,12.887,12.988,12.88,12.88,400000.0
2007-05-16 18:07:00,12.986,13.04,12.897,13.035,350000.0
2007-05-16 18:08:00,12.928,13.004,12.916,13.004,350000.0
2007-05-16 18:09:00,12.859,12.974,12.857,12.909,500000.0
2007-05-16 18:10:00,12.984,12.984,12.892,12.979,300000.0
2007-05-16 18:11:00,12.945,13.01,12.889,13.01,450000.0
2007-05-16 18:12:00,12.952,13.007,12.895,12.895,400000.0
2007-05-16 18:13:00,12.901,12.942,12.796,12.796,350000.0
2007-05-16 18:14:00,12.922,12.922,12.787,12.861,500000.0
2007-05-16 18:15:00,12.807,12.852,12.755,12.756,350000.0
2007-05-16 18:16:00,12.785,12.817,12.669,12.709,350000.0
2007-05-16 18:17:00,12.812,12.812,12.702,12.797,400000.0
2007-05-16 18:18:00,12.792,12.836,12.747,12.749,550000.0
2007-05-16 18:19:00,12.704,12.916,12.704,12.748,550000.0
2007-05-16 18:20:00,12.828,12.842,12.682,12.832,500000.0
2007-05-16 18:21:00,12.821,12.884,12.698,12.768,450000.0
2007-05-16 18:22:00,12.8,12.823,12.675,12.77,400000.0
2007-05-16 18:23:00,12.694,12.835,12.694,12.762,500000.0
2007-05-16 18:24:00,12.847,12.847,12.707,12.707,350000.0
2007-05-16 18:25:00,12.795,12.832,12.701,12.814,500000.0
2007-05-16 18:26:00,12.728,12.829,12.71,12.714,500000.0
2007-05-16 18:27:00,12.813,12.813,12.645,12.714,400000.0
2007-05-16 18:28:00,12.758,12.811,12.653,12.694,500000.0
2007-05-16 18:29:00,12.761,12.855,12.726,12.757,400000.0
2007-05-16 18:30:00,12.836,12.836,12.737,12.811,500000.0
2007-05-16 18:31:00,12.824,12.825,12.714,12.802,450000.0
2007-05-16 18:32:00,12.719,12.839,12.719,12.836,350000.0
2007-05-16 18:33:00,12.843,12.849,12.706,12.749,350000.0
2007-05-16 18:34:00,12.755,12.838,12.722,12.838,350000.0
2007-05-16 18:35:00,12.76,12.795,12.702,12.702,400000.0
2007-05-16 18:36:00,12.798,12.884,12.726,12.757,450000.0
2007-05-16 18:37:00,12.839,12.839,12.684,12.795,400000.0
2007-05-16 18:38:00,12.863,12.863,12.775,12.805,550000.0
2007-05-16 18:39:00,12.713,12.831,12.713,12.762,450000.0
2007-05-16 18:40:00,12.784,12.849,12.735,12.735,450000.0
2007-05-16 18:41:00,12.74,12.905,12.74,12.838,350000.0
2007-05-16 18:42:00,12.836,12.868,12.774,12.829,300000.0
2007-05-16 18:43:00,12.758,12.858,12.719,12.766,350000.0
2007-05-16 18:44:00,12.804,12.838,12.746,12.757,350000.0
2007-05-16 18:45:00,12.787,12.857,12.727,12.727,400000.0
2007-05-16 18:46:00,12.837,12.837,12.706,12.752,350000.0
2007-05-16 18:47:00,12.765,12.869,12.755,12.82,550000.0
2007-05-16 18:48:00,12.755,12.824,12.712,12.824,550000.0
2007-05-16 18:49:00,12.738,12.827,12.723,12.745,500000.0
2007-05-16 18:50:00,12.767,12.817,12.743,12.743,300000.0
2007-05-16 18:51:00,12.807,12.843,12.713,12.766,400000.0
2007-05-16 18:52:00,12.795,12.859,12.775,12.775,300000.0
2007-05-16 18:53:00,12.739,12.867,12.739,12.824,550000.0
2007-05-16 18:54:00,12.77,12.861,12.728,12.831,250000.0
2007-05-16 18:55:00,12.749,12.889,12.749,12.823,400000.0
2007-05-16 18:56:00,12.752,12.872,12.752,12.789,300000.0
2007-05-16 18:57:00,12.855,12.859,12.717,12.816,350000.0
2007-05-16 18:58:00,12.793,12.845,12.714,12.745,350000.0
2007-05-16 18:59:00,12.782,12.824,12.72,12.814,500000.0
2007-05-16 19:00:00,12.828,12.862,12.71,12.846,500000.0
2007-05-16 19:01:00,12.871,12.871,12.753,12.796,400000.0
2007-05-16 19:02:00,12.861,12.861,12.73,12.74,550000.0
2007-05-16 19:03:00,12.834,12.855,12.734,12.734,400000.0
2007-05-16 19:04:00,12.86,12.86,12.707,12.853,250000.0
2007-05-16 19:05:00,12.794,12.874,12.748,12.78,500000.0
2007-05-16 19:06:00,12.873,12.9,12.804,12.88,400000.0
2007-05-16 19:07:00,12.793,12.873,12.759,12.837,450000.0
2007-05-16 19:08:00,12.847,12.899,12.742,12.867,400000.0
2007-05-16 19:09:00,12.753,12.877,12.753,12.759,250000.0
2007-05-16 19:10:00,12.876,12.917,12.787,12.793,300000.0
2007-05-16 19:11:00,12.813,12.813,12.735,12.735,450000.0
2007-05-16 19:12:00,12.808,12.892,12.765,12.87,550000.0
2007-05-16 19:13:00,12.853,12.87,12.747,12.87,500000.0
2007-05-16 19:14:00,12.76,12.887,12.751,12.787,400000.0
2007-05-16 19:15:00,12.854,12.854,12.79,12.805,350000.0
2007-05-16 19:16:00,12.882,12.882,12.743,12.743,550000.0
2007-05-16 19:17:00,12.816,12.876,12.762,12.795,250000.0
2007-05-16 19:18:00,12.851,12.851,12.696,12.725,500000.0
2007-05-16 19:19:00,12.749,12.859,12.727,12.814,400000.0
2007-05-16 19:20:00,12.739,12.761,12.716,12.74,400000.0
2007-05-16 19:21:00,12.726,12.801,12.712,12.752,500000.0
2007-05-16 19:22:00,12.769,12.846,12.674,12.72,400000.0
2007-05-16 19:23:00,12.775,12.775,12.66,12.764,350000.0
2007-05-16 19:24:00,12.663,12.84,12.663,12.724,550000.0
2007-05-16 19:25:00,12.766,12.77,12.653,12.715,350000.0
2007-05-16 19:26:00,12.745,12.8,12.714,12.714,500000.0
2007-05-16 19:27:00,12.787,12.805,12.659,12.738,550000.0
2007-05-16 19:28:00,12.836,12.836,12.718,12.726,550000.0
2007-05-16 19:29:00,12.796,12.796,12.681,12.681,450000.0
2007-05-16 19:30:00,12.77,12.8,12.715,12.73,350000.0
2007-05-16 19:31:00,12.794,12.827,12.719,12.806,450000.0
2007-05-16 19:32:00,12.735,12.789,12.657,12.789,400000.0
2007-05-16 19:33:00,12.683,12.797,12.683,12.797,350000.0
2007-05-16 19:34:00,12.718,12.805,12.718,12.768,350000.0
2007-05-16 19:35:00,12.758,12.857,12.747,12.801,400000.0
2007-05-16 19:36:00,12.813,12.813,12.691,12.691,100000.0
2007-05-16 19:37:00,12.761,12.821,12.746,12.804,350000.0
2007-05-16 19:38:00,12.853,12.864,12.719,12.735,500000.0
2007-05-16 19:39:00,12.786,12.826,12.707,12.823,400000.0
2007-05-16 19:40:00,12.705,12.808,12.681,12.705,400000.0
2007-05-16 19:41:00,12.763,12.785,12.674,12.785,400000.0
2007-05-16 19:42:00,12.747,12.838,12.741,12.798,400000.0
2007-05-16 19:43:00,12.74,12.822,12.72,12.788,350000.0
2007-05-16 19:44:00,12.702,12.81,12.67,12.67,450000.0
2007-05-16 19:45:00,12.791,12.824,12.684,12.824,550000.0
2007-05-16 19:46:00,12.796,12.815,12.729,12.742,400000.0
2007-05-16 19:47:00,12.809,12.847,12.741,12.764,250000.0
2007-05-16 19:48:00,12.802,12.802,12.713,12.797,250000.0
2007-05-16 19:49:00,12.814,12.814,12.662,12.709,450000.0
2007-05-16 19:50:00,12.718,12.803,12.718,12.803,100000.0
2007-05-16 19:51:00,12.717,12.831,12.717,12.724,400000.0
2007-05-16 19:52:00,12.749,12.83,12.69,12.829,500000.0
2007-05-16 19:53:00,12.71,12.799,12.71,12.73,250000.0
2007-05-16 19:54:00,12.776,12.815,12.699,12.745,500000.0
2007-05-16 19:55:00,12.742,12.826,12.741,12.811,400000.0
2007-05-16 19:56:00,12.787,12.787,12.704,12.71,400000.0
2007-05-16 19:57:00,12.74,12.807,12.675,12.7,650000.0
2007-05-16 19:58:00,12.808,12.845,12.71,12.732,400000.0
2007-05-16 19:59:00,12.773,12.847,12.736,12.816,700000.0
2007-05-16 20:00:00,12.731,12.86,12.731,12.776,250000.0
2007-05-16 20:01:00,12.793,12.793,12.678,12.685,350000.0
2007-05-16 20:02:00,12.81,12.854,12.712,12.712,400000.0
2007-05-16 20:03:00,12.766,12.833,12.74,12.822,300000.0
2007-05-16 20:04:00,12.769,12.816,12.721,12.721,250000.0
2007-05-16 20:05:00,12.807,12.835,12.708,12.775,250000.0
2007-05-16 20:06:00,12.808,12.85,12.739,12.788,400000.0
2007-05-16 20:07:00,12.795,12.806,12.686,12.806,300000.0
2007-05-16 20:08:00,12.789,12.789,12.783,12.783,100000.0
2007-05-16 20:09:00,12.795,12.8,12.687,12.73,400000.0
2007-05-16 20:10:00,12.745,12.818,12.718,12.718,350000.0
2007-05-16 20:11:00,12.803,12.838,12.739,12.741,400000.0
2007-05-16 20:12:00,12.807,12.827,12.722,12.752,500000.0
2007-05-16 20:13:00,12.814,12.822,12.74,12.819,550000.0
2007-05-16 20:14:00,12.791,12.817,12.718,12.806,300000.0
2007-05-16 20:15:00,12.83,12.83,12.717,12.769,400000.0
2007-05-16 20:16:00,12.839,12.861,12.712,12.712,400000.0
2007-05-16 20:17:00,12.87,12.87,12.804,12.869,350000.0
2007-05-16 20:18:00,12.801,12.801,12.714,12.714,400000.0
2007-05-16 20:19:00,12.845,12.845,12.724,12.811,450000.0
2007-05-16 20:20:00,12.834,12.861,12.772,12.852,350000.0
2007-05-16 20:21:00,12.799,12.912,12.773,12.8,350000.0
2007-05-16 20:22:00,12.833,12.883,12.742,12.742,450000.0
2007-05-16 20:23:00,12.824,12.896,12.765,12.801,650000.0
2007-05-16 20:24:00,12.85,12.867,12.76,12.76,300000.0
2007-05-16 20:25:00,12.777,12.869,12.777,12.869,550000.0
2007-05-16 20:26:00,12.799,12.838,12.688,12.789,350000.0
2007-05-16 20:27:00,12.759,12.842,12.727,12.82,550000.0
2007-05-16 20:28:00,12.756,12.843,12.747,12.838,500000.0
2007-05-16 20:29:00,12.733,12.827,12.703,12.703,350000.0
2007-05-16 20:30:00,12.81,12.846,12.72,12.744,400000.0
2007-05-16 20:31:00,12.731,12.81,12.73,12.782,250000.0
2007-05-16 20:32:00,12.749,12.816,12.714,12.787,300000.0
2007-05-16 20:33:00,12.699,12.816,12.695,12.743,350000.0
2007-05-16 20:34:00,12.838,12.838,12.814,12.814,100000.0
2007-05-16 20:35:00,12.808,12.808,12.767,12.767,100000.0
2007-05-16 20:36:00,12.817,12.893,12.774,12.783,250000.0
2007-05-16 20:37:00,12.808,12.823,12.73,12.823,300000.0
2007-05-16 20:38:00,12.832,12.853,12.727,12.776,500000.0
2007-05-16 20:39:00,12.811,12.819,12.734,12.819,300000.0
2007-05-16 20:40:00,12.734,12.734,12.734,12.734,50000.0
2007-05-16 20:41:00,12.814,12.85,12.751,12.829,400000.0
2007-05-16 20:42:00,12.781,12.843,12.735,12.771,350000.0
2007-05-16 20:43:00,12.848,12.912,12.765,12.797,400000.0
2007-05-16 20:44:00,12.826,12.826,12.715,12.725,300000.0
2007-05-16 20:45:00,12.811,12.83,12.732,12.803,350000.0
2007-05-16 20:46:00,12.873,12.884,12.799,12.816,350000.0
2007-05-16 20:47:00,12.863,12.863,12.857,12.857,100000.0
2007-05-16 20:48:00,12.815,12.84,12.734,12.767,350000.0
2007-05-16 20:49:00,12.761,12.851,12.741,12.741,350000.0
2007-05-16 20:50:00,12.806,12.806,12.724,12.806,250000.0
2007-05-16 20:51:00,12.838,12.838,12.793,12.793,100000.0
2007-05-16 20:52:00,12.724,12.844,12.724,12.844,100000.0
2007-05-16 20:54:00,12.856,12.885,12.76,12.807,350000.0
2007-05-16 20:55:00,12.808,12.864,12.808,12.864,100000.0
2007-05-16 20:57:00,12.829,12.843,12.759,12.766,250000.0
2007-05-16 21:01:00,12.827,12.841,12.757,12.764,250000.0
2007-05-16 21:04:00,12.85,12.85,12.843,12.843,100000.0
2007-05-16 21:05:00,12.739,12.864,12.739,12.864,100000.0
2007-05-16 21:08:00,12.865,12.881,12.839,12.855,400000.0
2007-05-16 21:09:00,12.793,12.793,12.759,12.759,100000.0
2007-05-16 21:11:00,12.829,12.868,12.754,12.829,350000.0
2007-05-16 21:12:00,12.706,12.826,12.706,12.806,400000.0
2007-05-16 21:14:00,12.85,12.85,12.736,12.834,350000.0
2007-05-16 21:15:00,12.838,12.845,12.766,12.829,350000.0
2007-05-16 21:16:00,12.827,12.848,12.827,12.827,250000.0
2007-05-16 21:17:00,12.838,12.853,12.835,12.835,150000.0
2007-05-16 21:18:00,12.842,12.846,12.835,12.846,150000.0
2007-05-16 21:19:00,12.841,12.841,12.841,12.841,50000.0
2007-05-16 21:20:00,12.833,12.851,12.833,12.833,400000.0
2007-05-16 21:22:00,12.833,12.833,12.725,12.725,150000.0
2007-05-16 21:24:00,12.808,12.87,12.789,12.856,300000.0
2007-05-16 21:25:00,12.872,12.872,12.859,12.859,100000.0
2007-05-16 21:27:00,12.796,12.873,12.739,12.739,450000.0
2007-05-16 21:35:00,12.769,12.855,12.722,12.846,350000.0
2007-05-16 21:36:00,12.885,12.885,12.766,12.882,350000.0
2007-05-16 21:38:00,12.853,12.855,12.751,12.855,250000.0
2007-05-16 21:39:00,12.851,12.851,12.748,12.748,150000.0
2007-05-16 21:40:00,12.749,12.874,12.749,12.76,350000.0
2007-05-16 21:42:00,12.873,12.873,12.873,12.873,50000.0
2007-05-16 21:43:00,12.864,12.868,12.76,12.868,350000.0
2007-05-16 21:44:00,12.753,12.753,12.753,12.753,50000.0
2007-05-16 21:47:00,12.897,12.897,12.897,12.897,50000.0
2007-05-16 21:48:00,12.827,12.899,12.827,12.828,150000.0
2007-05-16 21:50:00,12.812,12.812,12.811,12.811,100000.0
2007-05-16 21:51:00,12.781,12.877,12.755,12.872,300000.0
2007-05-16 21:52:00,12.752,12.877,12.749,12.867,300000.0
2007-05-16 21:53:00,12.801,12.926,12.801,12.879,350000.0
2007-05-16 21:54:00,12.797,12.831,12.788,12.788,250000.0
2007-05-16 21:55:00,12.808,12.892,12.77,12.887,450000.0
2007-05-16 21:56:00,12.861,12.882,12.77,12.77,350000.0
2007-05-16 21:58:00,12.846,12.874,12.78,12.78,200000.0
2007-05-16 22:03:00,12.759,12.843,12.759,12.843,100000.0
2007-05-16 22:04:00,12.806,12.88,12.799,12.88,200000.0
2007-05-16 22:05:00,12.857,12.857,12.853,12.853,100000.0
2007-05-16 22:06:00,12.855,12.855,12.855,12.855,50000.0
2007-05-16 22:08:00,12.759,12.821,12.759,12.821,100000.0
2007-05-16 22:10:00,12.827,12.841,12.757,12.764,250000.0
2007-05-16 22:12:00,12.832,12.856,12.771,12.773,250000.0
2007-05-16 22:13:00,12.842,12.842,12.762,12.762,100000.0
2007-05-16 22:15:00,12.738,12.761,12.738,12.761,100000.0
2007-05-16 22:16:00,12.736,12.736,12.736,12.736,100000.0
2007-05-16 22:21:00,12.789,12.839,12.789,12.824,350000.0
2007-05-16 22:22:00,12.839,12.839,12.733,12.805,450000.0
2007-05-16 22:25:00,12.761,12.858,12.761,12.858,100000.0
2007-05-16 22:26:00,12.808,12.825,12.768,12.768,150000.0
2007-05-16 22:27:00,12.842,12.842,12.728,12.807,500000.0
2007-05-16 22:28:00,12.792,12.865,12.76,12.773,550000.0
2007-05-16 22:29:00,12.743,12.879,12.743,12.815,200000.0
2007-05-16 22:31:00,12.759,12.841,12.759,12.771,350000.0
2007-05-16 22:38:00,12.814,12.814,12.738,12.751,250000.0
2007-05-16 22:42:00,12.84,12.863,12.76,12.861,300000.0
2007-05-16 22:43:00,12.832,12.847,12.746,12.847,400000.0
2007-05-16 22:44:00,12.884,12.884,12.765,12.869,300000.0
2007-05-16 22:45:00,12.766,12.873,12.766,12.815,300000.0
2007-05-16 22:46:00,12.854,12.902,12.803,12.803,300000.0
2007-05-16 22:52:00,12.764,12.91,12.764,12.783,300000.0
2007-05-16 22:59:00,12.759,12.876,12.759,12.876,350000.0
2007-05-16 23:03:00,12.81,12.813,12.81,12.813,100000.0
2007-05-16 23:04:00,12.824,12.824,12.824,12.824,100000.0
2007-05-16 23:05:00,12.817,12.832,12.817,12.832,100000.0
2007-05-16 23:09:00,12.819,12.824,12.737,12.749,250000.0
2007-05-16 23:11:00,12.832,12.832,12.814,12.814,100000.0
2007-05-16 23:13:00,12.745,12.836,12.724,12.836,200000.0
2007-05-16 23:17:00,12.757,12.852,12.757,12.852,100000.0
2007-05-16 23:29:00,12.799,12.799,12.784,12.784,100000.0
2007-05-16 23:31:00,12.731,12.876,12.731,12.756,300000.0
2007-05-16 23:42:00,12.781,12.801,12.749,12.801,300000.0
2007-05-16 23:56:00,12.828,12.828,12.767,12.767,100000.0
2007-05-16 23:58:00,12.748,12.812,12.748,12.812,150000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.83,250000.0
2007-05-17 00:03:00,12.831,12.883,12.785,12.815,250000.0
2007-05-17 00:04:00,12.807,12.834,12.776,12.776,150000.0
2007-05-17 00:06:00,12.834,12.875,12.834,12.875,150000.0
2007-05-17 00:08:00,12.843,12.851,12.738,12.831,300000.0
2007-05-17 00:09:00,12.848,12.848,12.848,12.848,50000.0
2007-05-17 00:10:00,12.846,12.89,12.838,12.846,200000.0
2007-05-17 00:12:00,12.769,12.825,12.769,12.825,100000.0
2007-05-17 00:13:00,12.794,12.794,12.792,12.792,100000.0
2007-05-17 00:14:00,12.82,12.826,12.815,12.815,200000.0
2007-05-17 00:15:00,12.759,12.822,12.759,12.803,200000.0
2007-05-17 00:18:00,12.815,12.844,12.759,12.844,500000.0
2007-05-17 00:19:00,12.737,12.835,12.737,12.835,100000.0
2007-05-17 00:21:00,12.789,12.849,12.764,12.798,450000.0
2007-05-17 00:22:00,12.853,12.868,12.75,12.864,650000.0
2007-05-17 00:25:00,12.774,12.866,12.761,12.769,350000.0
2007-05-17 00:28:00,12.788,12.849,12.773,12.801,300000.0
2007-05-17 00:30:00,12.872,12.872,12.778,12.778,150000.0
2007-05-17 00:32:00,12.857,12.888,12.749,12.853,600000.0
2007-05-17 00:33:00,12.839,12.901,12.773,12.844,350000.0
2007-05-17 00:36:00,12.771,12.897,12.771,12.782,300000.0
2007-05-17 00:37:00,12.766,12.892,12.766,12.892,350000.0
2007-05-17 00:38:00,12.798,12.823,12.792,12.823,150000.0
2007-05-17 00:39:00,12.811,12.861,12.793,12.793,200000.0
2007-05-17 00:45:00,12.777,12.797,12.777,12.797,150000.0
2007-05-17 00:50:00,12.908,12.908,12.787,12.805,300000.0
2007-05-17 00:51:00,12.891,12.902,12.777,12.777,200000.0
2007-05-17 01:03:00,12.766,12.766,12.766,12.766,100000.0
2007-05-17 01:05:00,12.874,12.888,12.804,12.811,250000.0
2007-05-17 01:08:00,12.774,12.774,12.774,12.774,100000.0
2007-05-17 01:09:00,12.814,12.814,12.774,12.774,100000.0
2007-05-17 01:11:00,12.756,12.882,12.703,12.882,300000.0
2007-05-17 01:14:00,12.826,12.892,12.826,12.86,200000.0
2007-05-17 01:15:00,12.894,12.911,12.819,12.837,350000.0
2007-05-17 01:19:00,12.859,12.859,12.859,12.859,50000.0
2007-05-17 01:20:00,12.886,12.901,12.859,12.862,200000.0
2007-05-17 01:22:00,12.87,12.87,12.846,12.846,100000.0
2007-05-17 01:23:00,12.856,12.863,12.778,12.847,350000.0
2007-05-17 01:24:00,12.835,12.9,12.798,12.9,400000.0
2007-05-17 01:25:00,12.759,12.853,12.759,12.853,150000.0
2007-05-17 01:26:00,12.794,12.94,12.794,12.878,450000.0
2007-05-17 01:28:00,12.79,12.873,12.777,12.825,250000.0
2007-05-17 01:29:00,12.815,12.885,12.763,12.783,400000.0
2007-05-17 01:30:00,12.865,12.896,12.794,12.845,550000.0
2007-05-17 01:31:00,12.819,12.897,12.794,12.804,300000.0
2007-05-17 01:32:00,12.749,12.891,12.749,12.891,300000.0
2007-05-17 01:33:00,12.761,12.852,12.72,12.845,350000.0
2007-05-17 01:35:00,12.895,12.895,12.86,12.86,100000.0
2007-05-17 01:36:00,12.877,12.877,12.785,12.785,350000.0
2007-05-17 01:37:00,12.869,12.869,12.804,12.804,250000.0
2007-05-17 01:38:00,12.794,12.856,12.781,12.781,150000.0
2007-05-17 01:39:00,12.854,12.902,12.794,12.853,250000.0
2007-05-17 01:40:00,12.848,12.86,12.848,12.86,100000.0
2007-05-17 01:41:00,12.855,12.855,12.761,12.816,350000.0
2007-05-17 01:44:00,12.873,12.917,12.809,12.867,300000.0
2007-05-17 01:45:00,12.864,12.864,12.758,12.83,500000.0
2007-05-17 01:46:00,12.859,12.885,12.808,12.834,500000.0
2007-05-17 01:47:00,12.867,12.892,12.756,12.853,550000.0
2007-05-17 01:48:00,12.876,12.882,12.779,12.882,300000.0
2007-05-17 01:49:00,12.842,12.857,12.756,12.857,400000.0
2007-05-17 01:50:00,12.889,12.889,12.766,12.868,300000.0
2007-05-17 01:51:00,12.754,12.84,12.75,12.827,250000.0
2007-05-17 01:52:00,12.851,12.889,12.796,12.796,300000.0
2007-05-17 01:53:00,12.875,12.875,12.742,12.742,450000.0
2007-05-17 01:54:00,12.865,12.865,12.709,12.721,350000.0
2007-05-17 01:55:00,12.855,12.855,12.855,12.855,100000.0
2007-05-17 01:58:00,12.761,12.894,12.761,12.781,300000.0
2007-05-17 01:59:00,12.78,12.894,12.78,12.894,350000.0
2007-05-17 02:00:00,12.888,12.892,12.775,12.847,250000.0
2007-05-17 02:01:00,12.756,12.864,12.721,12.797,550000.0
2007-05-17 02:02:00,12.809,12.884,12.809,12.873,350000.0
2007-05-17 02:03:00,12.864,12.894,12.769,12.894,350000.0
2007-05-17 02:04:00,12.837,12.862,12.801,12.801,250000.0
2007-05-17 02:05:00,12.851,12.899,12.776,12.877,350000.0
2007-05-17 02:06:00,12.87,12.87,12.754,12.761,400000.0
2007-05-17 02:07:00,12.868,12.872,12.723,12.756,300000.0
2007-05-17 02:08:00,12.851,12.856,12.785,12.851,350000.0
2007-05-17 02:09:00,12.828,12.828,12.779,12.808,150000.0
2007-05-17 02:10:00,12.772,12.873,12.74,12.756,400000.0
2007-05-17 02:11:00,12.78,12.919,12.78,12.785,350000.0
2007-05-17 02:12:00,12.747,12.876,12.747,12.876,250000.0
2007-05-17 02:13:00,12.797,12.877,12.738,12.738,300000.0
2007-05-17 02:14:00,12.84,12.84,12.774,12.798,350000.0
2007-05-17 02:15:00,12.823,12.882,12.773,12.809,500000.0
2007-05-17 02:16:00,12.859,12.873,12.785,12.854,450000.0
2007-05-17 02:17:00,12.842,12.854,12.785,12.785,250000.0
2007-05-17 02:18:00,12.877,12.877,12.777,12.861,550000.0
2007-05-17 02:19:00,12.864,12.868,12.792,12.868,250000.0
2007-05-17 02:20:00,12.75,12.893,12.75,12.893,150000.0
2007-05-17 02:21:00,12.867,12.88,12.774,12.88,650000.0
2007-05-17 02:22:00,12.855,12.874,12.793,12.843,300000.0
2007-05-17 02:23:00,12.785,12.866,12.763,12.859,500000.0
2007-05-17 02:25:00,12.892,12.892,12.774,12.774,200000.0
2007-05-17 02:26:00,12.87,12.906,12.771,12.771,300000.0
2007-05-17 02:27:00,12.893,12.893,12.847,12.886,150000.0
2007-05-17 02:28:00,12.844,12.855,12.774,12.855,200000.0
2007-05-17 02:29:00,12.818,12.905,12.8,12.8,250000.0
2007-05-17 02:30:00,12.845,12.902,12.792,12.834,300000.0
2007-05-17 02:31:00,12.888,12.888,12.774,12.844,300000.0
2007-05-17 02:32:00,12.882,12.882,12.768,12.838,250000.0
2007-05-17 02:33:00,12.833,12.866,12.814,12.814,200000.0
2007-05-17 02:34:00,12.839,12.869,12.748,12.867,450000.0
2007-05-17 02:35:00,12.731,12.877,12.731,12.773,250000.0
2007-05-17 02:36:00,12.848,12.894,12.813,12.813,250000.0
2007-05-17 02:37:00,12.806,12.836,12.761,12.836,250000.0
2007-05-17 02:38:00,12.814,12.899,12.759,12.786,300000.0
2007-05-17 02:39:00,12.841,12.866,12.743,12.747,350000.0
2007-05-17 02:40:00,12.888,12.891,12.759,12.889,400000.0
2007-05-17 02:41:00,12.878,12.883,12.74,12.845,550000.0
2007-05-17 02:42:00,12.767,12.828,12.767,12.783,250000.0
2007-05-17 02:43:00,12.836,12.87,12.735,12.735,350000.0
2007-05-17 02:44:00,12.787,12.841,12.776,12.841,350000.0
2007-05-17 02:45:00,12.778,12.903,12.778,12.844,400000.0
2007-05-17 02:46:00,12.816,12.829,12.748,12.829,350000.0
2007-05-17 02:47:00,12.855,12.855,12.756,12.756,150000.0
2007-05-17 02:48:00,12.853,12.853,12.747,12.747,100000.0
2007-05-17 02:49:00,12.768,12.857,12.723,12.857,150000.0
2007-05-17 02:50:00,12.802,12.856,12.779,12.779,200000.0
2007-05-17 02:51:00,12.782,12.875,12.748,12.853,300000.0
2007-05-17 02:52:00,12.877,12.877,12.747,12.747,300000.0
2007-05-17 02:53:00,12.744,12.867,12.741,12.867,250000.0
2007-05-17 02:54:00,12.763,12.818,12.749,12.818,250000.0
2007-05-17 02:56:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 02:57:00,12.844,12.844,12.765,12.765,100000.0
2007-05-17 02:59:00,12.765,12.865,12.765,12.865,350000.0
2007-05-17 03:01:00,12.781,12.839,12.751,12.751,250000.0
2007-05-17 03:02:00,12.784,12.91,12.768,12.768,400000.0
2007-05-17 03:03:00,12.793,12.811,12.772,12.811,150000.0
2007-05-17 03:04:00,12.873,12.873,12.791,12.824,250000.0
2007-05-17 03:05:00,12.864,12.864,12.752,12.767,150000.0
2007-05-17 03:06:00,12.878,12.878,12.849,12.849,100000.0
2007-05-17 03:07:00,12.858,12.869,12.79,12.811,250000.0
2007-05-17 03:08:00,12.868,12.868,12.868,12.868,50000.0
2007-05-17 03:09:00,12.879,12.879,12.879,12.879,50000.0
2007-05-17 03:10:00,12.766,12.856,12.748,12.834,300000.0
2007-05-17 03:11:00,12.805,12.854,12.805,12.838,200000.0
2007-05-17 03:14:00,12.797,12.86,12.754,12.86,400000.0
2007-05-17 03:15:00,12.831,12.831,12.767,12.767,100000.0
2007-05-17 03:16:00,12.86,12.86,12.86,12.86,50000.0
2007-05-17 03:17:00,12.756,12.756,12.754,12.754,100000.0
2007-05-17 03:18:00,12.824,12.824,12.824,12.824,50000.0
2007-05-17 03:19:00,12.797,12.797,12.797,12.797,50000.0
2007-05-17 03:20:00,12.756,12.824,12.756,12.824,150000.0
2007-05-17 03:21:00,12.824,12.839,12.756,12.824,250000.0
2007-05-17 03:22:00,12.846,12.859,12.826,12.838,200000.0
2007-05-17 03:24:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 03:26:00,12.835,12.862,12.777,12.779,250000.0
2007-05-17 03:29:00,12.844,12.844,12.844,12.844,50000.0
2007-05-17 03:30:00,12.798,12.807,12.798,12.807,100000.0
2007-05-17 03:31:00,12.838,12.838,12.834,12.834,100000.0
2007-05-17 03:32:00,12.846,12.847,12.779,12.779,300000.0
2007-05-17 03:33:00,12.865,12.865,12.779,12.823,200000.0
2007-05-17 03:34:00,12.872,12.881,12.738,12.881,450000.0
2007-05-17 03:35:00,12.874,12.874,12.874,12.874,50000.0
2007-05-17 03:36:00,12.788,12.788,12.788,12.788,50000.0
2007-05-17 03:37:00,12.817,12.856,12.817,12.856,100000.0
2007-05-17 03:38:00,12.803,12.873,12.759,12.873,250000.0
2007-05-17 03:39:00,12.814,12.829,12.744,12.829,250000.0
2007-05-17 03:40:00,12.759,12.839,12.739,12.839,250000.0
2007-05-17 03:41:00,12.846,12.847,12.756,12.756,150000.0
2007-05-17 03:42:00,12.844,12.872,12.757,12.872,200000.0
2007-05-17 03:43:00,12.727,12.819,12.727,12.747,250000.0
2007-05-17 03:44:00,12.76,12.76,12.76,12.76,50000.0
2007-05-17 03:45:00,12.744,12.836,12.744,12.836,100000.0
2007-05-17 03:46:00,12.751,12.806,12.751,12.806,100000.0
2007-05-17 03:47:00,12.848,12.848,12.729,12.823,400000.0
2007-05-17 03:48:00,12.783,12.783,12.748,12.748,100000.0
2007-05-17 03:49:00,12.81,12.81,12.749,12.802,150000.0
2007-05-17 03:50:00,12.835,12.872,12.835,12.872,100000.0
2007-05-17 03:51:00,12.84,12.84,12.763,12.763,250000.0
2007-05-17 03:52:00,12.761,12.761,12.761,12.761,50000.0
2007-05-17 03:53:00,12.837,12.873,12.837,12.873,100000.0
2007-05-17 03:54:00,12.748,12.829,12.748,12.829,100000.0
2007-05-17 03:55:00,12.797,12.86,12.754,12.86,500000.0
2007-05-17 03:56:00,12.761,12.761,12.761,12.761,50000.0
2007-05-17 03:57:00,12.785,12.868,12.758,12.836,300000.0
2007-05-17 03:58:00,12.785,12.792,12.785,12.792,100000.0
2007-05-17 04:02:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 04:03:00,12.838,12.838,12.756,12.756,100000.0
2007-05-17 04:04:00,12.761,12.761,12.761,12.761,50000.0
2007-05-17 04:05:00,12.76,12.76,12.76,12.76,50000.0
2007-05-17 04:06:00,12.77,12.863,12.743,12.75,250000.0
2007-05-17 04:07:00,12.854,12.885,12.772,12.885,300000.0
2007-05-17 04:09:00,12.752,12.833,12.752,12.833,150000.0
2007-05-17 04:10:00,12.754,12.839,12.75,12.839,200000.0
2007-05-17 04:11:00,12.793,12.873,12.793,12.873,100000.0
2007-05-17 04:12:00,12.834,12.884,12.803,12.876,250000.0
2007-05-17 04:13:00,12.778,12.778,12.778,12.778,50000.0
2007-05-17 04:14:00,12.755,12.875,12.755,12.875,200000.0
2007-05-17 04:15:00,12.871,12.871,12.871,12.871,50000.0
2007-05-17 04:16:00,12.72,12.813,12.703,12.813,400000.0
2007-05-17 04:17:00,12.861,12.861,12.788,12.788,100000.0
2007-05-17 04:18:00,12.856,12.87,12.856,12.866,150000.0
2007-05-17 04:19:00,12.754,12.871,12.754,12.871,250000.0
2007-05-17 04:20:00,12.787,12.787,12.787,12.787,50000.0
2007-05-17 04:21:00,12.792,12.792,12.756,12.756,150000.0
2007-05-17 04:23:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 04:25:00,12.857,12.884,12.774,12.804,350000.0
2007-05-17 04:26:00,12.836,12.836,12.734,12.734,250000.0
2007-05-17 04:27:00,12.843,12.848,12.798,12.848,150000.0
2007-05-17 04:28:00,12.82,12.861,12.82,12.854,150000.0
2007-05-17 04:29:00,12.829,12.861,12.81,12.844,300000.0
2007-05-17 04:30:00,12.848,12.87,12.769,12.769,400000.0
2007-05-17 04:31:00,12.795,12.871,12.785,12.828,300000.0
2007-05-17 04:32:00,12.801,12.875,12.746,12.817,550000.0
2007-05-17 04:33:00,12.774,12.854,12.751,12.845,250000.0
2007-05-17 04:34:00,12.79,12.828,12.779,12.828,200000.0
2007-05-17 04:40:00,12.805,12.846,12.754,12.754,300000.0
2007-05-17 04:41:00,12.754,12.805,12.754,12.805,100000.0
2007-05-17 04:42:00,12.846,12.846,12.805,12.805,100000.0
2007-05-17 04:44:00,12.784,12.839,12.771,12.839,300000.0
2007-05-17 04:45:00,12.865,12.865,12.865,12.865,50000.0
2007-05-17 04:46:00,12.796,12.862,12.796,12.836,200000.0
2007-05-17 04:47:00,12.87,12.884,12.857,12.87,250000.0
2007-05-17 04:48:00,12.827,12.827,12.788,12.788,100000.0
2007-05-17 04:49:00,12.818,12.818,12.754,12.755,200000.0
2007-05-17 04:50:00,12.89,12.89,12.844,12.854,150000.0
2007-05-17 04:51:00,12.873,12.873,12.751,12.847,250000.0
2007-05-17 04:52:00,12.825,12.864,12.763,12.787,200000.0
2007-05-17 04:53:00,12.781,12.838,12.757,12.783,400000.0
2007-05-17 04:54:00,12.764,12.86,12.764,12.814,150000.0
2007-05-17 04:55:00,12.788,12.812,12.746,12.812,400000.0
2007-05-17 04:56:00,12.743,12.743,12.718,12.718,100000.0
2007-05-17 04:57:00,12.824,12.824,12.824,12.824,50000.0
2007-05-17 04:58:00,12.792,12.874,12.725,12.725,450000.0
2007-05-17 04:59:00,12.753,12.789,12.753,12.789,100000.0
2007-05-17 05:00:00,12.793,12.793,12.793,12.793,50000.0
2007-05-17 05:01:00,12.76,12.86,12.754,12.86,650000.0
2007-05-17 05:02:00,12.833,12.833,12.784,12.784,100000.0
2007-05-17 05:03:00,12.839,12.839,12.774,12.774,100000.0
2007-05-17 05:04:00,12.79,12.79,12.79,12.79,50000.0
2007-05-17 05:05:00,12.869,12.869,12.831,12.831,150000.0
2007-05-17 05:06:00,12.794,12.834,12.736,12.736,150000.0
2007-05-17 05:07:00,12.789,12.789,12.753,12.753,100000.0
2007-05-17 05:09:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 05:10:00,12.838,12.838,12.756,12.756,100000.0
2007-05-17 05:12:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 05:13:00,12.834,12.834,12.75,12.75,100000.0
2007-05-17 05:18:00,12.744,12.861,12.744,12.861,350000.0
2007-05-17 05:19:00,12.861,12.861,12.798,12.798,100000.0
2007-05-17 05:20:00,12.861,12.861,12.861,12.861,50000.0
2007-05-17 05:22:00,12.814,12.828,12.744,12.751,250000.0
2007-05-17 05:30:00,12.814,12.828,12.744,12.751,250000.0
2007-05-17 05:32:00,12.801,12.888,12.801,12.888,100000.0
2007-05-17 05:33:00,12.844,12.844,12.815,12.815,100000.0
2007-05-17 05:34:00,12.794,12.856,12.794,12.802,200000.0
2007-05-17 05:35:00,12.849,12.882,12.747,12.798,750000.0
2007-05-17 05:36:00,12.82,12.893,12.81,12.893,350000.0
2007-05-17 05:37:00,12.893,12.893,12.802,12.843,400000.0
2007-05-17 05:38:00,12.823,12.874,12.761,12.873,400000.0
2007-05-17 05:39:00,12.791,12.791,12.791,12.791,50000.0
2007-05-17 05:40:00,12.751,12.751,12.751,12.751,50000.0
2007-05-17 05:41:00,12.882,12.882,12.801,12.822,250000.0
2007-05-17 05:42:00,12.737,12.737,12.737,12.737,50000.0
2007-05-17 05:43:00,12.838,12.846,12.733,12.733,200000.0
2007-05-17 05:44:00,12.778,12.872,12.778,12.872,300000.0
2007-05-17 05:45:00,12.872,12.872,12.778,12.838,250000.0
2007-05-17 05:46:00,12.733,12.733,12.733,12.733,50000.0
2007-05-17 05:47:00,12.737,12.836,12.737,12.836,100000.0
2007-05-17 05:48:00,12.836,12.838,12.836,12.838,100000.0
2007-05-17 05:49:00,12.869,12.869,12.869,12.869,50000.0
2007-05-17 05:50:00,12.853,12.853,12.781,12.781,100000.0
2007-05-17 05:51:00,12.838,12.838,12.838,12.838,50000.0
2007-05-17 05:52:00,12.837,12.837,12.774,12.774,100000.0
2007-05-17 05:53:00,12.871,12.871,12.836,12.836,100000.0
2007-05-17 05:55:00,12.731,12.834,12.731,12.754,350000.0
2007-05-17 05:56:00,12.841,12.871,12.841,12.871,100000.0
2007-05-17 05:57:00,12.852,12.852,12.806,12.806,100000.0
2007-05-17 06:01:00,12.824,12.838,12.754,12.761,250000.0
2007-05-17 06:02:00,12.878,12.878,12.796,12.796,100000.0
2007-05-17 06:06:00,12.864,12.923,12.803,12.803,200000.0
2007-05-17 06:08:00,12.854,12.868,12.784,12.791,250000.0
2007-05-17 06:10:00,12.859,12.859,12.777,12.814,250000.0
2007-05-17 06:11:00,12.798,12.884,12.798,12.884,100000.0
2007-05-17 06:12:00,12.826,12.866,12.764,12.798,350000.0
2007-05-17 06:13:00,12.794,12.884,12.778,12.815,350000.0
2007-05-17 06:17:00,12.834,12.848,12.764,12.771,250000.0
2007-05-17 06:19:00,12.825,12.828,12.741,12.754,250000.0
2007-05-17 06:20:00,12.834,12.834,12.75,12.75,100000.0
2007-05-17 06:23:00,12.884,12.884,12.764,12.849,450000.0
2007-05-17 06:24:00,12.834,12.884,12.834,12.884,100000.0
2007-05-17 06:27:00,12.834,12.848,12.764,12.771,250000.0
2007-05-17 06:28:00,12.848,12.848,12.766,12.766,100000.0
2007-05-17 06:30:00,12.812,12.95,12.772,12.898,550000.0
2007-05-17 06:31:00,12.862,12.862,12.79,12.79,150000.0
2007-05-17 06:32:00,12.811,12.876,12.792,12.876,250000.0
2007-05-17 06:33:00,12.817,12.897,12.79,12.79,250000.0
2007-05-17 06:34:00,12.79,12.894,12.762,12.792,300000.0
2007-05-17 06:35:00,12.753,12.894,12.753,12.839,300000.0
2007-05-17 06:37:00,12.762,12.887,12.762,12.813,400000.0
2007-05-17 06:38:00,12.861,12.883,12.801,12.805,250000.0
2007-05-17 06:39:00,12.786,12.874,12.786,12.874,150000.0
2007-05-17 06:40:00,12.815,12.856,12.815,12.851,250000.0
2007-05-17 06:41:00,12.883,12.932,12.785,12.896,400000.0
2007-05-17 06:42:00,12.829,12.893,12.783,12.865,550000.0
2007-05-17 06:43:00,12.864,12.864,12.795,12.828,250000.0
2007-05-17 06:44:00,12.815,12.901,12.771,12.858,550000.0
2007-05-17 06:46:00,12.807,12.861,12.807,12.861,250000.0
2007-05-17 06:47:00,12.872,12.882,12.806,12.882,200000.0
2007-05-17 06:48:00,12.751,12.875,12.751,12.851,400000.0
2007-05-17 06:49:00,12.833,12.856,12.759,12.821,350000.0
2007-05-17 06:50:00,12.747,12.846,12.747,12.846,300000.0
2007-05-17 06:51:00,12.753,12.882,12.753,12.77,150000.0
2007-05-17 06:52:00,12.859,12.859,12.841,12.841,150000.0
2007-05-17 06:53:00,12.852,12.894,12.775,12.775,350000.0
2007-05-17 06:54:00,12.817,12.882,12.817,12.882,100000.0
2007-05-17 06:55:00,12.85,12.85,12.736,12.767,200000.0
2007-05-17 06:56:00,12.87,12.87,12.87,12.87,50000.0
2007-05-17 06:57:00,12.847,12.887,12.754,12.855,300000.0
2007-05-17 06:58:00,12.835,12.871,12.755,12.816,300000.0
2007-05-17 06:59:00,12.75,12.848,12.75,12.76,350000.0
2007-05-17 07:00:00,12.783,12.866,12.777,12.866,250000.0
2007-05-17 07:01:00,12.776,12.883,12.776,12.79,200000.0
2007-05-17 07:03:00,12.853,12.853,12.853,12.853,50000.0
2007-05-17 07:04:00,12.73,12.853,12.73,12.853,100000.0
2007-05-17 07:05:00,12.858,12.858,12.727,12.774,450000.0
2007-05-17 07:06:00,12.853,12.853,12.796,12.853,400000.0
2007-05-17 07:07:00,12.865,12.865,12.799,12.799,200000.0
2007-05-17 07:08:00,12.826,12.854,12.709,12.828,550000.0
2007-05-17 07:09:00,12.826,12.864,12.766,12.839,400000.0
2007-05-17 07:11:00,12.772,12.851,12.772,12.808,200000.0
2007-05-17 07:12:00,12.749,12.866,12.748,12.824,350000.0
2007-05-17 07:13:00,12.759,12.852,12.745,12.779,300000.0
2007-05-17 07:14:00,12.863,12.869,12.733,12.836,550000.0
2007-05-17 07:16:00,12.771,12.878,12.763,12.824,400000.0
2007-05-17 07:17:00,12.837,12.879,12.755,12.808,650000.0
2007-05-17 07:18:00,12.868,12.88,12.787,12.787,350000.0
2007-05-17 07:19:00,12.803,12.847,12.74,12.847,200000.0
2007-05-17 07:20:00,12.838,12.838,12.753,12.753,100000.0
2007-05-17 07:21:00,12.776,12.883,12.745,12.847,300000.0
2007-05-17 07:22:00,12.773,12.797,12.773,12.797,100000.0
2007-05-17 07:24:00,12.894,12.894,12.772,12.772,100000.0
2007-05-17 07:25:00,12.843,12.843,12.781,12.781,100000.0
2007-05-17 07:26:00,12.737,12.828,12.737,12.742,250000.0
2007-05-17 07:27:00,12.761,12.824,12.761,12.767,300000.0
2007-05-17 07:28:00,12.862,12.862,12.759,12.851,200000.0
2007-05-17 07:29:00,12.775,12.871,12.766,12.871,300000.0
2007-05-17 07:30:00,12.776,12.824,12.709,12.824,400000.0
2007-05-17 07:31:00,12.802,12.845,12.724,12.758,400000.0
2007-05-17 07:32:00,12.818,12.854,12.762,12.764,300000.0
2007-05-17 07:33:00,12.729,12.818,12.703,12.724,550000.0
2007-05-17 07:34:00,12.754,12.804,12.706,12.803,300000.0
2007-05-17 07:35:00,12.768,12.842,12.742,12.827,350000.0
2007-05-17 07:36:00,12.781,12.781,12.707,12.707,100000.0
2007-05-17 07:37:00,12.779,12.779,12.683,12.704,150000.0
2007-05-17 07:38:00,12.706,12.782,12.706,12.714,150000.0
2007-05-17 07:39:00,12.748,12.855,12.748,12.855,350000.0
2007-05-17 07:40:00,12.712,12.815,12.712,12.753,300000.0
2007-05-17 07:41:00,12.796,12.836,12.703,12.729,200000.0
2007-05-17 07:42:00,12.719,12.719,12.693,12.703,200000.0
2007-05-17 07:44:00,12.707,12.849,12.707,12.808,300000.0
2007-05-17 07:45:00,12.777,12.826,12.681,12.772,400000.0
2007-05-17 07:46:00,12.693,12.826,12.693,12.741,400000.0
2007-05-17 07:47:00,12.792,12.795,12.726,12.795,250000.0
2007-05-17 07:48:00,12.79,12.79,12.79,12.79,50000.0
2007-05-17 07:49:00,12.784,12.799,12.714,12.799,250000.0
2007-05-17 07:50:00,12.794,12.794,12.794,12.794,50000.0
2007-05-17 07:51:00,12.789,12.831,12.693,12.693,200000.0
2007-05-17 07:52:00,12.831,12.845,12.765,12.845,250000.0
2007-05-17 07:53:00,12.757,12.832,12.668,12.832,400000.0
2007-05-17 07:54:00,12.845,12.845,12.691,12.824,400000.0
2007-05-17 07:55:00,12.77,12.833,12.739,12.769,300000.0
2007-05-17 07:56:00,12.844,12.844,12.759,12.767,250000.0
2007-05-17 07:57:00,12.784,12.808,12.693,12.808,350000.0
2007-05-17 07:58:00,12.739,12.851,12.715,12.851,400000.0
2007-05-17 07:59:00,12.839,12.839,12.792,12.792,150000.0
2007-05-17 08:00:00,12.744,12.834,12.716,12.716,550000.0
2007-05-17 08:01:00,12.742,12.877,12.707,12.707,600000.0
2007-05-17 08:02:00,12.807,12.891,12.732,12.732,300000.0
2007-05-17 08:03:00,12.756,12.867,12.717,12.795,350000.0
2007-05-17 08:04:00,12.824,12.829,12.738,12.808,400000.0
2007-05-17 08:05:00,12.814,12.843,12.714,12.843,200000.0
2007-05-17 08:06:00,12.766,12.772,12.71,12.71,300000.0
2007-05-17 08:07:00,12.763,12.844,12.757,12.816,350000.0
2007-05-17 08:08:00,12.811,12.839,12.716,12.716,300000.0
2007-05-17 08:09:00,12.803,12.823,12.763,12.763,400000.0
2007-05-17 08:10:00,12.71,12.777,12.71,12.719,400000.0
2007-05-17 08:11:00,12.736,12.808,12.711,12.746,350000.0
2007-05-17 08:12:00,12.765,12.82,12.678,12.799,550000.0
2007-05-17 08:13:00,12.734,12.809,12.721,12.733,300000.0
2007-05-17 08:14:00,12.779,12.779,12.779,12.779,50000.0
2007-05-17 08:15:00,12.713,12.824,12.713,12.743,250000.0
2007-05-17 08:16:00,12.713,12.764,12.688,12.764,350000.0
2007-05-17 08:17:00,12.784,12.794,12.671,12.716,400000.0
2007-05-17 08:18:00,12.736,12.81,12.69,12.81,250000.0
2007-05-17 08:19:00,12.741,12.802,12.67,12.685,400000.0
2007-05-17 08:20:00,12.711,12.833,12.689,12.726,250000.0
2007-05-17 08:21:00,12.765,12.827,12.727,12.827,200000.0
2007-05-17 08:22:00,12.826,12.826,12.68,12.786,350000.0
2007-05-17 08:23:00,12.752,12.856,12.711,12.78,350000.0
2007-05-17 08:24:00,12.725,12.776,12.676,12.73,300000.0
2007-05-17 08:25:00,12.701,12.82,12.681,12.82,400000.0
2007-05-17 08:26:00,12.786,12.823,12.73,12.823,350000.0
2007-05-17 08:27:00,12.757,12.844,12.74,12.758,400000.0
2007-05-17 08:28:00,12.73,12.812,12.683,12.791,350000.0
2007-05-17 08:29:00,12.673,12.808,12.673,12.701,400000.0
2007-05-17 08:30:00,12.731,12.819,12.691,12.711,400000.0
2007-05-17 08:31:00,12.784,12.803,12.674,12.674,400000.0
2007-05-17 08:32:00,12.667,12.783,12.667,12.773,400000.0
2007-05-17 08:33:00,12.742,12.825,12.665,12.798,550000.0
2007-05-17 08:34:00,12.747,12.862,12.747,12.812,400000.0
2007-05-17 08:35:00,12.723,12.822,12.7,12.711,350000.0
2007-05-17 08:36:00,12.717,12.815,12.717,12.802,350000.0
2007-05-17 08:37:00,12.722,12.83,12.693,12.794,400000.0
2007-05-17 08:38:00,12.733,12.786,12.692,12.729,350000.0
2007-05-17 08:39:00,12.819,12.819,12.688,12.737,350000.0
2007-05-17 08:41:00,12.777,12.821,12.698,12.698,350000.0
2007-05-17 08:42:00,12.8,12.836,12.727,12.783,450000.0
2007-05-17 08:43:00,12.803,12.834,12.766,12.834,350000.0
2007-05-17 08:44:00,12.818,12.833,12.733,12.733,500000.0
2007-05-17 08:45:00,12.791,12.81,12.689,12.714,400000.0
2007-05-17 08:46:00,12.715,12.805,12.681,12.681,300000.0
2007-05-17 08:47:00,12.826,12.851,12.754,12.754,350000.0
2007-05-17 08:48:00,12.721,12.811,12.713,12.73,400000.0
2007-05-17 08:49:00,12.806,12.806,12.707,12.783,550000.0
2007-05-17 08:50:00,12.768,12.768,12.71,12.71,100000.0
2007-05-17 08:51:00,12.764,12.787,12.728,12.728,150000.0
2007-05-17 08:52:00,12.699,12.848,12.699,12.81,350000.0
2007-05-17 08:53:00,12.816,12.816,12.689,12.786,400000.0
2007-05-17 08:54:00,12.758,12.797,12.707,12.716,350000.0
2007-05-17 08:56:00,12.816,12.843,12.732,12.843,350000.0
2007-05-17 08:57:00,12.803,12.814,12.706,12.758,400000.0
2007-05-17 08:58:00,12.783,12.812,12.723,12.751,500000.0
2007-05-17 08:59:00,12.826,12.826,12.665,12.727,350000.0
2007-05-17 09:00:00,12.759,12.801,12.738,12.738,450000.0
2007-05-17 09:01:00,12.801,12.848,12.76,12.828,350000.0
2007-05-17 09:02:00,12.803,12.844,12.686,12.844,450000.0
2007-05-17 09:03:00,12.748,12.799,12.709,12.775,450000.0
2007-05-17 09:04:00,12.797,12.909,12.72,12.786,350000.0
2007-05-17 09:05:00,12.768,12.843,12.768,12.784,400000.0
2007-05-17 09:06:00,12.834,12.854,12.767,12.821,450000.0
2007-05-17 09:07:00,12.767,12.815,12.725,12.798,400000.0
2007-05-17 09:08:00,12.789,12.869,12.747,12.844,450000.0
2007-05-17 09:09:00,12.784,12.872,12.754,12.844,550000.0
2007-05-17 09:10:00,12.766,12.861,12.766,12.802,400000.0
2007-05-17 09:11:00,12.725,12.876,12.725,12.85,400000.0
2007-05-17 09:12:00,12.838,12.858,12.73,12.73,400000.0
2007-05-17 09:13:00,12.864,12.864,12.724,12.745,350000.0
2007-05-17 09:14:00,12.825,12.825,12.752,12.752,400000.0
2007-05-17 09:15:00,12.738,12.81,12.722,12.747,450000.0
2007-05-17 09:16:00,12.819,12.868,12.73,12.844,400000.0
2007-05-17 09:17:00,12.763,12.848,12.706,12.76,550000.0
2007-05-17 09:18:00,12.801,12.837,12.763,12.79,300000.0
2007-05-17 09:19:00,12.755,12.807,12.755,12.807,150000.0
2007-05-17 09:20:00,12.827,12.848,12.757,12.82,400000.0
2007-05-17 09:21:00,12.758,12.821,12.683,12.816,450000.0
2007-05-17 09:22:00,12.793,12.823,12.718,12.744,400000.0
2007-05-17 09:23:00,12.797,12.81,12.676,12.741,550000.0
2007-05-17 09:24:00,12.761,12.812,12.739,12.739,350000.0
2007-05-17 09:25:00,12.835,12.835,12.709,12.782,400000.0
2007-05-17 09:26:00,12.828,12.836,12.736,12.834,350000.0
2007-05-17 09:27:00,12.751,12.8,12.673,12.727,450000.0
2007-05-17 09:28:00,12.728,12.829,12.723,12.75,1550000.0
2007-05-17 09:29:00,12.777,12.834,12.69,12.799,450000.0
2007-05-17 09:30:00,12.825,12.825,12.742,12.764,350000.0
2007-05-17 09:31:00,12.794,12.8,12.679,12.8,350000.0
2007-05-17 09:32:00,12.791,12.811,12.694,12.807,350000.0
2007-05-17 09:33:00,12.84,12.864,12.738,12.758,550000.0
2007-05-17 09:34:00,12.72,12.817,12.687,12.727,500000.0
2007-05-17 09:35:00,12.76,12.818,12.733,12.803,350000.0
2007-05-17 09:36:00,12.839,12.839,12.748,12.833,400000.0
2007-05-17 09:37:00,12.764,12.815,12.726,12.726,400000.0
2007-05-17 09:38:00,12.8,12.802,12.698,12.734,550000.0
2007-05-17 09:39:00,12.789,12.861,12.726,12.763,400000.0
2007-05-17 09:40:00,12.823,12.837,12.736,12.833,400000.0
2007-05-17 09:41:00,12.684,12.821,12.684,12.746,500000.0
2007-05-17 09:43:00,12.699,12.824,12.696,12.712,400000.0
2007-05-17 09:44:00,12.746,12.824,12.746,12.767,350000.0
2007-05-17 09:45:00,12.796,12.82,12.711,12.711,400000.0
2007-05-17 09:46:00,12.857,12.857,12.741,12.768,300000.0
2007-05-17 09:47:00,12.818,12.839,12.716,12.839,400000.0
2007-05-17 09:48:00,12.798,12.806,12.676,12.716,450000.0
2007-05-17 09:49:00,12.791,12.837,12.711,12.837,400000.0
2007-05-17 09:50:00,12.853,12.853,12.732,12.818,550000.0
2007-05-17 09:51:00,12.758,12.842,12.751,12.751,400000.0
2007-05-17 09:52:00,12.731,12.831,12.731,12.803,550000.0
2007-05-17 09:53:00,12.788,12.861,12.771,12.829,350000.0
2007-05-17 09:54:00,12.734,12.829,12.691,12.793,750000.0
2007-05-17 09:55:00,12.723,12.839,12.702,12.839,450000.0
2007-05-17 09:56:00,12.785,12.835,12.765,12.805,350000.0
2007-05-17 09:57:00,12.824,12.824,12.732,12.732,500000.0
2007-05-17 09:58:00,12.791,12.873,12.726,12.83,500000.0
2007-05-17 09:59:00,12.817,12.827,12.718,12.732,350000.0
2007-05-17 10:00:00,12.863,12.863,12.738,12.744,350000.0
2007-05-17 10:01:00,12.782,12.82,12.729,12.815,450000.0
2007-05-17 10:02:00,12.838,12.859,12.795,12.85,400000.0
2007-05-17 10:03:00,12.788,12.859,12.714,12.728,400000.0
2007-05-17 10:04:00,12.824,12.872,12.75,12.778,350000.0
2007-05-17 10:05:00,12.873,12.873,12.739,12.78,350000.0
2007-05-17 10:06:00,12.786,12.869,12.786,12.829,500000.0
2007-05-17 10:07:00,12.751,12.882,12.742,12.82,350000.0
2007-05-17 10:08:00,12.757,12.828,12.713,12.786,550000.0
2007-05-17 10:09:00,12.757,12.845,12.731,12.845,550000.0
2007-05-17 10:10:00,12.818,12.869,12.776,12.833,350000.0
2007-05-17 10:11:00,12.861,12.862,12.755,12.862,400000.0
2007-05-17 10:12:00,12.762,12.833,12.702,12.833,400000.0
2007-05-17 10:13:00,12.866,12.866,12.691,12.776,350000.0
2007-05-17 10:14:00,12.798,12.873,12.792,12.801,550000.0
2007-05-17 10:15:00,12.803,12.863,12.743,12.837,450000.0
2007-05-17 10:16:00,12.768,12.903,12.745,12.854,400000.0
2007-05-17 10:17:00,12.804,12.874,12.733,12.733,500000.0
2007-05-17 10:18:00,12.868,12.868,12.763,12.763,350000.0
2007-05-17 10:19:00,12.864,12.874,12.787,12.787,500000.0
2007-05-17 10:20:00,12.766,12.844,12.736,12.812,350000.0
2007-05-17 10:21:00,12.794,12.858,12.76,12.773,400000.0
2007-05-17 10:22:00,12.81,12.879,12.758,12.875,550000.0
2007-05-17 10:23:00,12.869,12.88,12.745,12.84,450000.0
2007-05-17 10:24:00,12.81,12.869,12.752,12.811,500000.0
2007-05-17 10:25:00,12.874,12.885,12.749,12.833,450000.0
2007-05-17 10:26:00,12.876,12.876,12.742,12.742,400000.0
2007-05-17 10:27:00,12.825,12.863,12.751,12.765,400000.0
2007-05-17 10:28:00,12.84,12.875,12.76,12.824,600000.0
2007-05-17 10:29:00,12.861,12.897,12.75,12.75,450000.0
2007-05-17 10:30:00,12.865,12.868,12.763,12.763,500000.0
2007-05-17 10:31:00,12.738,12.865,12.738,12.8,550000.0
2007-05-17 10:32:00,12.812,12.867,12.738,12.848,400000.0
2007-05-17 10:33:00,12.771,12.867,12.771,12.777,450000.0
2007-05-17 10:34:00,12.88,12.897,12.795,12.859,400000.0
2007-05-17 10:35:00,12.775,12.845,12.755,12.843,350000.0
2007-05-17 10:36:00,12.846,12.85,12.751,12.771,550000.0
2007-05-17 10:37:00,12.783,12.858,12.764,12.775,500000.0
2007-05-17 10:38:00,12.803,12.87,12.719,12.775,500000.0
2007-05-17 10:39:00,12.767,12.88,12.736,12.828,350000.0
2007-05-17 10:40:00,12.818,12.94,12.792,12.856,550000.0
2007-05-17 10:41:00,12.866,12.866,12.749,12.789,350000.0
2007-05-17 10:42:00,12.834,12.885,12.793,12.81,450000.0
2007-05-17 10:43:00,12.843,12.854,12.732,12.854,450000.0
2007-05-17 10:44:00,12.818,12.883,12.746,12.772,350000.0
2007-05-17 10:45:00,12.85,12.866,12.73,12.782,550000.0
2007-05-17 10:46:00,12.742,12.843,12.714,12.839,450000.0
2007-05-17 10:48:00,12.729,12.862,12.721,12.862,400000.0
2007-05-17 10:49:00,12.839,12.839,12.738,12.837,350000.0
2007-05-17 10:50:00,12.763,12.88,12.749,12.86,450000.0
2007-05-17 10:51:00,12.828,12.876,12.736,12.736,500000.0
2007-05-17 10:52:00,12.827,12.88,12.746,12.85,500000.0
2007-05-17 10:53:00,12.819,12.863,12.698,12.863,350000.0
2007-05-17 10:54:00,12.842,12.87,12.755,12.86,400000.0
2007-05-17 10:55:00,12.785,12.851,12.723,12.761,350000.0
2007-05-17 10:56:00,12.805,12.881,12.758,12.776,500000.0
2007-05-17 10:58:00,12.805,12.899,12.753,12.806,500000.0
2007-05-17 10:59:00,12.701,12.855,12.701,12.855,350000.0
2007-05-17 11:00:00,12.797,12.884,12.76,12.76,400000.0
2007-05-17 11:01:00,12.771,12.881,12.771,12.776,500000.0
2007-05-17 11:02:00,12.758,12.841,12.73,12.73,500000.0
2007-05-17 11:03:00,12.75,12.896,12.741,12.772,400000.0
2007-05-17 11:04:00,12.753,12.831,12.698,12.831,550000.0
2007-05-17 11:05:00,12.804,12.868,12.744,12.744,450000.0
2007-05-17 11:06:00,12.766,12.876,12.747,12.779,350000.0
2007-05-17 11:07:00,12.864,12.864,12.734,12.786,400000.0
2007-05-17 11:08:00,12.742,12.871,12.742,12.871,400000.0
2007-05-17 11:09:00,12.792,12.856,12.752,12.752,400000.0
2007-05-17 11:10:00,12.726,12.868,12.726,12.796,450000.0
2007-05-17 11:11:00,12.802,12.873,12.763,12.849,500000.0
2007-05-17 11:12:00,12.771,12.865,12.722,12.757,600000.0
2007-05-17 11:13:00,12.816,12.843,12.763,12.787,350000.0
2007-05-17 11:14:00,12.718,12.826,12.706,12.76,400000.0
2007-05-17 11:15:00,12.866,12.879,12.779,12.846,550000.0
2007-05-17 11:16:00,12.797,12.876,12.753,12.753,350000.0
2007-05-17 11:17:00,12.857,12.857,12.692,12.727,500000.0
2007-05-17 11:18:00,12.733,12.811,12.727,12.727,350000.0
2007-05-17 11:19:00,12.852,12.884,12.798,12.798,350000.0
2007-05-17 11:21:00,12.728,12.833,12.677,12.677,450000.0
2007-05-17 11:22:00,12.758,12.844,12.748,12.844,500000.0
2007-05-17 11:23:00,12.816,12.908,12.795,12.839,500000.0
2007-05-17 11:24:00,12.747,12.85,12.716,12.767,500000.0
2007-05-17 11:25:00,12.885,12.896,12.798,12.838,350000.0
2007-05-17 11:26:00,12.78,12.838,12.729,12.74,350000.0
2007-05-17 11:27:00,12.868,12.868,12.764,12.795,400000.0
2007-05-17 11:28:00,12.785,12.878,12.734,12.779,400000.0
2007-05-17 11:29:00,12.843,12.843,12.71,12.747,550000.0
2007-05-17 11:30:00,12.783,12.856,12.761,12.782,400000.0
2007-05-17 11:31:00,12.864,12.87,12.779,12.83,400000.0
2007-05-17 11:32:00,12.877,12.919,12.772,12.838,500000.0
2007-05-17 11:33:00,12.746,12.894,12.746,12.831,550000.0
2007-05-17 11:34:00,12.88,12.88,12.797,12.827,350000.0
2007-05-17 11:35:00,12.883,12.883,12.744,12.839,550000.0
2007-05-17 11:36:00,12.737,12.849,12.737,12.74,400000.0
2007-05-17 11:37:00,12.779,12.837,12.746,12.837,450000.0
2007-05-17 11:38:00,12.735,12.841,12.735,12.83,400000.0
2007-05-17 11:39:00,12.773,12.881,12.768,12.872,550000.0
2007-05-17 11:40:00,12.778,12.884,12.778,12.796,500000.0
2007-05-17 11:41:00,12.811,12.842,12.718,12.836,400000.0
2007-05-17 11:42:00,12.723,12.865,12.723,12.839,350000.0
2007-05-17 11:43:00,12.813,12.863,12.736,12.781,550000.0
2007-05-17 11:44:00,12.708,12.829,12.704,12.828,350000.0
2007-05-17 11:45:00,12.767,12.846,12.711,12.846,500000.0
2007-05-17 11:46:00,12.842,12.842,12.734,12.75,450000.0
2007-05-17 11:47:00,12.76,12.806,12.728,12.756,350000.0
2007-05-17 11:48:00,12.698,12.843,12.698,12.701,500000.0
2007-05-17 11:49:00,12.833,12.85,12.756,12.844,500000.0
2007-05-17 11:50:00,12.839,12.839,12.661,12.695,350000.0
2007-05-17 11:51:00,12.778,12.817,12.704,12.704,550000.0
2007-05-17 11:52:00,12.721,12.832,12.721,12.734,500000.0
2007-05-17 11:55:00,12.83,12.86,12.717,12.717,550000.0
2007-05-17 11:56:00,12.816,12.851,12.692,12.778,400000.0
2007-05-17 11:57:00,12.82,12.87,12.739,12.742,550000.0
2007-05-17 11:58:00,12.729,12.837,12.712,12.837,400000.0
2007-05-17 11:59:00,12.827,12.853,12.706,12.808,500000.0
2007-05-17 12:00:00,12.789,12.863,12.738,12.863,450000.0
2007-05-17 12:01:00,12.871,12.871,12.743,12.762,500000.0
2007-05-17 12:02:00,12.769,12.85,12.769,12.804,450000.0
2007-05-17 12:03:00,12.815,12.828,12.68,12.68,450000.0
2007-05-17 12:04:00,12.856,12.876,12.749,12.749,500000.0
2007-05-17 12:05:00,12.834,12.834,12.771,12.815,450000.0
2007-05-17 12:06:00,12.797,12.841,12.731,12.808,500000.0
2007-05-17 12:07:00,12.718,12.848,12.718,12.742,350000.0
2007-05-17 12:08:00,12.824,12.862,12.725,12.834,550000.0
2007-05-17 12:09:00,12.855,12.91,12.773,12.807,550000.0
2007-05-17 12:10:00,12.877,12.877,12.801,12.824,350000.0
2007-05-17 12:11:00,12.743,12.823,12.737,12.767,350000.0
2007-05-17 12:12:00,12.76,12.898,12.76,12.829,550000.0
2007-05-17 12:13:00,12.718,12.836,12.718,12.738,400000.0
2007-05-17 12:14:00,12.863,12.866,12.744,12.866,450000.0
2007-05-17 12:15:00,12.856,12.871,12.769,12.855,350000.0
2007-05-17 12:16:00,12.784,12.815,12.705,12.795,450000.0
2007-05-17 12:17:00,12.773,12.855,12.753,12.855,350000.0
2007-05-17 12:18:00,12.817,12.828,12.705,12.705,400000.0
2007-05-17 12:19:00,12.737,12.868,12.736,12.757,450000.0
2007-05-17 12:20:00,12.718,12.834,12.712,12.834,450000.0
2007-05-17 12:21:00,12.79,12.896,12.79,12.806,450000.0
2007-05-17 12:22:00,12.84,12.84,12.678,12.694,500000.0
2007-05-17 12:23:00,12.841,12.868,12.753,12.818,550000.0
2007-05-17 12:24:00,12.791,12.862,12.731,12.843,500000.0
2007-05-17 12:25:00,12.841,12.891,12.769,12.769,450000.0
2007-05-17 12:26:00,12.816,12.818,12.726,12.795,400000.0
2007-05-17 12:27:00,12.821,12.895,12.745,12.861,500000.0
2007-05-17 12:28:00,12.744,12.844,12.744,12.754,500000.0
2007-05-17 12:29:00,12.796,12.857,12.762,12.847,450000.0
2007-05-17 12:30:00,12.789,12.853,12.746,12.851,400000.0
2007-05-17 12:31:00,12.843,12.872,12.756,12.756,350000.0
2007-05-17 12:32:00,12.77,12.865,12.729,12.741,350000.0
2007-05-17 12:33:00,12.769,12.835,12.721,12.721,550000.0
2007-05-17 12:34:00,12.819,12.87,12.747,12.747,350000.0
2007-05-17 12:35:00,12.872,12.872,12.737,12.807,500000.0
2007-05-17 12:36:00,12.837,12.871,12.789,12.789,400000.0
2007-05-17 12:37:00,12.76,12.844,12.758,12.844,550000.0
2007-05-17 12:38:00,12.827,12.853,12.77,12.77,400000.0
2007-05-17 12:39:00,12.836,12.836,12.743,12.769,400000.0
2007-05-17 12:40:00,12.817,12.851,12.776,12.814,450000.0
2007-05-17 12:41:00,12.807,12.875,12.735,12.875,400000.0
2007-05-17 12:42:00,12.803,12.843,12.724,12.806,450000.0
2007-05-17 12:43:00,12.855,12.876,12.722,12.722,350000.0
2007-05-17 12:44:00,12.786,12.839,12.697,12.839,400000.0
2007-05-17 12:45:00,12.764,12.891,12.764,12.843,450000.0
2007-05-17 12:46:00,12.869,12.869,12.744,12.814,400000.0
2007-05-17 12:47:00,12.807,12.839,12.757,12.757,300000.0
2007-05-17 12:49:00,12.76,12.9,12.755,12.794,400000.0
2007-05-17 12:50:00,12.774,12.927,12.774,12.855,450000.0
2007-05-17 12:51:00,12.814,12.902,12.754,12.754,500000.0
2007-05-17 12:52:00,12.836,12.855,12.708,12.745,350000.0
2007-05-17 12:53:00,12.79,12.839,12.79,12.831,400000.0
2007-05-17 12:54:00,12.76,12.846,12.713,12.713,550000.0
2007-05-17 12:55:00,12.743,12.806,12.717,12.779,550000.0
2007-05-17 12:56:00,12.865,12.865,12.717,12.839,500000.0
2007-05-17 12:57:00,12.825,12.861,12.712,12.718,450000.0
2007-05-17 12:58:00,12.8,12.858,12.74,12.819,450000.0
2007-05-17 12:59:00,12.78,12.873,12.714,12.714,450000.0
2007-05-17 13:00:00,12.868,12.868,12.735,12.782,550000.0
2007-05-17 13:01:00,12.791,12.847,12.724,12.782,400000.0
2007-05-17 13:02:00,12.782,12.846,12.771,12.846,350000.0
2007-05-17 13:03:00,12.837,12.84,12.699,12.822,550000.0
2007-05-17 13:04:00,12.745,12.863,12.745,12.802,450000.0
2007-05-17 13:05:00,12.759,12.872,12.723,12.723,550000.0
2007-05-17 13:06:00,12.798,12.814,12.701,12.726,400000.0
2007-05-17 13:07:00,12.747,12.823,12.727,12.823,450000.0
2007-05-17 13:08:00,12.786,12.844,12.738,12.822,350000.0
2007-05-17 13:09:00,12.746,12.904,12.746,12.757,400000.0
2007-05-17 13:10:00,12.731,12.865,12.728,12.841,500000.0
2007-05-17 13:11:00,12.835,12.846,12.745,12.799,400000.0
2007-05-17 13:12:00,12.841,12.854,12.719,12.794,350000.0
2007-05-17 13:13:00,12.794,12.877,12.778,12.842,350000.0
2007-05-17 13:14:00,12.816,12.862,12.777,12.812,400000.0
2007-05-17 13:15:00,12.817,12.845,12.739,12.742,450000.0
2007-05-17 13:16:00,12.827,12.827,12.693,12.796,500000.0
2007-05-17 13:17:00,12.808,12.849,12.733,12.733,400000.0
2007-05-17 13:18:00,12.807,12.844,12.748,12.75,550000.0
2007-05-17 13:19:00,12.761,12.821,12.74,12.76,400000.0
2007-05-17 13:20:00,12.838,12.871,12.745,12.8,550000.0
2007-05-17 13:21:00,12.835,12.835,12.744,12.786,450000.0
2007-05-17 13:22:00,12.821,12.837,12.703,12.747,550000.0
2007-05-17 13:23:00,12.824,12.84,12.714,12.75,450000.0
2007-05-17 13:24:00,12.759,12.817,12.751,12.798,350000.0
2007-05-17 13:25:00,12.73,12.839,12.711,12.799,450000.0
2007-05-17 13:26:00,12.848,12.848,12.736,12.782,400000.0
2007-05-17 13:27:00,12.79,12.801,12.707,12.707,400000.0
2007-05-17 13:28:00,12.839,12.864,12.754,12.859,400000.0
2007-05-17 13:29:00,12.823,12.845,12.708,12.79,400000.0
2007-05-17 13:30:00,12.823,12.841,12.709,12.784,350000.0
2007-05-17 13:31:00,12.79,12.855,12.749,12.809,400000.0
2007-05-17 13:32:00,12.821,12.826,12.734,12.788,400000.0
2007-05-17 13:33:00,12.792,12.851,12.708,12.76,350000.0
2007-05-17 13:34:00,12.774,12.831,12.744,12.764,350000.0
2007-05-17 13:35:00,12.825,12.84,12.759,12.829,400000.0
2007-05-17 13:36:00,12.769,12.814,12.729,12.729,400000.0
2007-05-17 13:37:00,12.843,12.843,12.692,12.781,450000.0
2007-05-17 13:38:00,12.742,12.794,12.671,12.702,450000.0
2007-05-17 13:39:00,12.721,12.811,12.721,12.733,350000.0
2007-05-17 13:40:00,12.812,12.812,12.658,12.78,500000.0
2007-05-17 13:41:00,12.827,12.827,12.691,12.691,400000.0
2007-05-17 13:42:00,12.726,12.774,12.7,12.765,450000.0
2007-05-17 13:43:00,12.76,12.814,12.697,12.713,450000.0
2007-05-17 13:44:00,12.791,12.791,12.625,12.638,500000.0
2007-05-17 13:45:00,12.777,12.805,12.638,12.638,500000.0
2007-05-17 13:46:00,12.657,12.738,12.608,12.738,350000.0
2007-05-17 13:47:00,12.798,12.798,12.737,12.751,450000.0
2007-05-17 13:48:00,12.761,12.761,12.66,12.735,400000.0
2007-05-17 13:49:00,12.704,12.758,12.641,12.653,350000.0
2007-05-17 13:50:00,12.698,12.788,12.679,12.679,550000.0
2007-05-17 13:51:00,12.763,12.843,12.676,12.702,400000.0
2007-05-17 13:52:00,12.765,12.792,12.672,12.733,400000.0
2007-05-17 13:53:00,12.768,12.777,12.684,12.769,350000.0
2007-05-17 13:54:00,12.706,12.788,12.631,12.753,400000.0
2007-05-17 13:55:00,12.807,12.807,12.693,12.693,350000.0
2007-05-17 13:56:00,12.742,12.779,12.699,12.755,350000.0
2007-05-17 13:57:00,12.753,12.809,12.685,12.809,350000.0
2007-05-17 13:58:00,12.802,12.802,12.689,12.726,400000.0
2007-05-17 13:59:00,12.698,12.777,12.66,12.738,350000.0
2007-05-17 14:00:00,12.799,12.807,12.691,12.691,450000.0
2007-05-17 14:01:00,12.815,12.815,12.669,12.669,350000.0
2007-05-17 14:02:00,12.717,12.844,12.717,12.751,400000.0
2007-05-17 14:03:00,12.767,12.804,12.648,12.734,400000.0
2007-05-17 14:04:00,12.746,12.809,12.724,12.747,350000.0
2007-05-17 14:05:00,12.781,12.81,12.688,12.756,400000.0
2007-05-17 14:06:00,12.697,12.783,12.643,12.684,450000.0
2007-05-17 14:07:00,12.798,12.81,12.683,12.81,350000.0
2007-05-17 14:08:00,12.68,12.811,12.68,12.811,350000.0
2007-05-17 14:09:00,12.717,12.786,12.715,12.721,450000.0
2007-05-17 14:10:00,12.8,12.803,12.68,12.68,350000.0
2007-05-17 14:11:00,12.784,12.81,12.702,12.757,400000.0
2007-05-17 14:12:00,12.694,12.789,12.694,12.789,500000.0
2007-05-17 14:13:00,12.756,12.838,12.691,12.745,450000.0
2007-05-17 14:14:00,12.767,12.779,12.636,12.681,400000.0
2007-05-17 14:15:00,12.736,12.809,12.693,12.71,350000.0
2007-05-17 14:16:00,12.769,12.804,12.657,12.789,500000.0
2007-05-17 14:17:00,12.769,12.772,12.683,12.754,350000.0
2007-05-17 14:18:00,12.806,12.806,12.708,12.708,400000.0
2007-05-17 14:19:00,12.804,12.806,12.688,12.758,350000.0
2007-05-17 14:20:00,12.783,12.789,12.681,12.766,500000.0
2007-05-17 14:21:00,12.799,12.81,12.682,12.732,400000.0
2007-05-17 14:22:00,12.775,12.811,12.702,12.729,350000.0
2007-05-17 14:23:00,12.803,12.837,12.698,12.761,450000.0
2007-05-17 14:24:00,12.793,12.804,12.64,12.726,550000.0
2007-05-17 14:25:00,12.718,12.832,12.664,12.664,350000.0
2007-05-17 14:26:00,12.737,12.783,12.701,12.732,350000.0
2007-05-17 14:27:00,12.695,12.866,12.695,12.763,500000.0
2007-05-17 14:28:00,12.782,12.782,12.619,12.629,450000.0
2007-05-17 14:29:00,12.713,12.812,12.712,12.797,450000.0
2007-05-17 14:30:00,12.741,12.777,12.615,12.777,350000.0
2007-05-17 14:31:00,12.686,12.781,12.639,12.739,400000.0
2007-05-17 14:32:00,12.753,12.777,12.663,12.676,500000.0
2007-05-17 14:33:00,12.769,12.769,12.671,12.74,500000.0
2007-05-17 14:34:00,12.777,12.777,12.671,12.762,350000.0
2007-05-17 14:35:00,12.789,12.808,12.691,12.766,450000.0
2007-05-17 14:36:00,12.763,12.778,12.713,12.75,350000.0
2007-05-17 14:37:00,12.703,12.767,12.663,12.663,400000.0
2007-05-17 14:38:00,12.6,12.718,12.588,12.595,350000.0
2007-05-17 14:39:00,12.643,12.669,12.552,12.597,500000.0
2007-05-17 14:40:00,12.577,12.626,12.505,12.595,400000.0
2007-05-17 14:41:00,12.691,12.712,12.562,12.562,400000.0
2007-05-17 14:42:00,12.715,12.723,12.597,12.704,450000.0
2007-05-17 14:43:00,12.679,12.68,12.58,12.68,350000.0
2007-05-17 14:44:00,12.664,12.695,12.572,12.629,400000.0
2007-05-17 14:45:00,12.68,12.68,12.554,12.554,350000.0
2007-05-17 14:46:00,12.646,12.677,12.533,12.677,450000.0
2007-05-17 14:47:00,12.594,12.743,12.594,12.678,550000.0
2007-05-17 14:48:00,12.646,12.652,12.574,12.574,400000.0
2007-05-17 14:49:00,12.584,12.661,12.529,12.634,500000.0
2007-05-17 14:50:00,12.573,12.665,12.545,12.665,450000.0
2007-05-17 14:51:00,12.56,12.678,12.552,12.571,400000.0
2007-05-17 14:52:00,12.627,12.727,12.605,12.727,500000.0
2007-05-17 14:53:00,12.663,12.708,12.572,12.708,450000.0
2007-05-17 14:54:00,12.674,12.681,12.558,12.558,400000.0
2007-05-17 14:55:00,12.601,12.719,12.584,12.653,450000.0
2007-05-17 14:56:00,12.594,12.702,12.594,12.637,450000.0
2007-05-17 14:57:00,12.631,12.695,12.579,12.613,400000.0
2007-05-17 14:58:00,12.678,12.718,12.559,12.588,400000.0
2007-05-17 14:59:00,12.634,12.699,12.564,12.686,500000.0
2007-05-17 15:00:00,12.719,12.719,12.613,12.688,450000.0
2007-05-17 15:01:00,12.631,12.765,12.621,12.662,400000.0
2007-05-17 15:02:00,12.615,12.745,12.615,12.693,400000.0
2007-05-17 15:03:00,12.627,12.726,12.614,12.698,450000.0
2007-05-17 15:04:00,12.727,12.727,12.612,12.64,450000.0
2007-05-17 15:05:00,12.656,12.701,12.579,12.683,450000.0
2007-05-17 15:06:00,12.675,12.675,12.556,12.574,500000.0
2007-05-17 15:07:00,12.693,12.721,12.615,12.635,500000.0
2007-05-17 15:08:00,12.582,12.675,12.562,12.637,450000.0
2007-05-17 15:09:00,12.657,12.714,12.6,12.6,400000.0
2007-05-17 15:10:00,12.597,12.692,12.552,12.61,450000.0
2007-05-17 15:11:00,12.682,12.743,12.593,12.618,550000.0
2007-05-17 15:12:00,12.621,12.709,12.568,12.62,350000.0
2007-05-17 15:13:00,12.568,12.682,12.568,12.584,500000.0
2007-05-17 15:14:00,12.624,12.696,12.578,12.63,400000.0
2007-05-17 15:15:00,12.587,12.706,12.573,12.663,450000.0
2007-05-17 15:16:00,12.579,12.655,12.533,12.631,500000.0
2007-05-17 15:17:00,12.652,12.693,12.571,12.571,550000.0
2007-05-17 15:18:00,12.675,12.675,12.553,12.638,450000.0
2007-05-17 15:19:00,12.617,12.692,12.584,12.642,450000.0
2007-05-17 15:20:00,12.653,12.69,12.55,12.678,450000.0
2007-05-17 15:21:00,12.627,12.704,12.55,12.661,450000.0
2007-05-17 15:22:00,12.602,12.698,12.602,12.676,500000.0
2007-05-17 15:23:00,12.67,12.705,12.58,12.705,350000.0
2007-05-17 15:24:00,12.584,12.686,12.584,12.679,350000.0
2007-05-17 15:25:00,12.557,12.657,12.548,12.555,450000.0
2007-05-17 15:26:00,12.563,12.696,12.563,12.678,500000.0
2007-05-17 15:27:00,12.65,12.679,12.599,12.651,400000.0
2007-05-17 15:28:00,12.661,12.695,12.624,12.695,350000.0
2007-05-17 15:29:00,12.675,12.753,12.636,12.717,350000.0
2007-05-17 15:30:00,12.698,12.698,12.602,12.663,450000.0
2007-05-17 15:31:00,12.631,12.732,12.595,12.675,500000.0
2007-05-17 15:32:00,12.688,12.724,12.588,12.673,550000.0
2007-05-17 15:33:00,12.603,12.654,12.538,12.654,450000.0
2007-05-17 15:34:00,12.605,12.694,12.541,12.656,500000.0
2007-05-17 15:35:00,12.642,12.666,12.533,12.666,600000.0
2007-05-17 15:36:00,12.563,12.687,12.548,12.687,400000.0
2007-05-17 15:37:00,12.565,12.649,12.511,12.532,450000.0
2007-05-17 15:38:00,12.658,12.694,12.568,12.664,500000.0
2007-05-17 15:39:00,12.606,12.658,12.527,12.601,500000.0
2007-05-17 15:40:00,12.594,12.694,12.573,12.633,450000.0
2007-05-17 15:41:00,12.605,12.702,12.605,12.673,450000.0
2007-05-17 15:42:00,12.701,12.701,12.649,12.649,400000.0
2007-05-17 15:43:00,12.63,12.68,12.578,12.68,400000.0
2007-05-17 15:44:00,12.611,12.698,12.572,12.604,400000.0
2007-05-17 15:45:00,12.686,12.686,12.56,12.668,400000.0
2007-05-17 15:46:00,12.644,12.664,12.538,12.606,400000.0
2007-05-17 15:47:00,12.555,12.652,12.516,12.516,350000.0
2007-05-17 15:48:00,12.681,12.681,12.564,12.576,500000.0
2007-05-17 15:49:00,12.613,12.667,12.568,12.642,400000.0
2007-05-17 15:50:00,12.587,12.627,12.551,12.553,350000.0
2007-05-17 15:51:00,12.664,12.664,12.517,12.646,450000.0
2007-05-17 15:52:00,12.604,12.665,12.488,12.653,450000.0
2007-05-17 15:53:00,12.67,12.67,12.604,12.638,350000.0
2007-05-17 15:54:00,12.605,12.69,12.546,12.64,350000.0
2007-05-17 15:55:00,12.642,12.673,12.593,12.647,350000.0
2007-05-17 15:56:00,12.644,12.678,12.532,12.633,450000.0
2007-05-17 15:57:00,12.545,12.663,12.545,12.652,400000.0
2007-05-17 15:58:00,12.597,12.695,12.579,12.695,500000.0
2007-05-17 15:59:00,12.577,12.669,12.577,12.644,350000.0
2007-05-17 16:00:00,12.623,12.737,12.587,12.69,450000.0
2007-05-17 16:01:00,12.703,12.717,12.593,12.608,350000.0
2007-05-17 16:02:00,12.675,12.703,12.572,12.68,450000.0
2007-05-17 16:03:00,12.595,12.69,12.586,12.647,350000.0
2007-05-17 16:04:00,12.701,12.714,12.603,12.662,350000.0
2007-05-17 16:05:00,12.643,12.727,12.631,12.727,550000.0
2007-05-17 16:06:00,12.614,12.749,12.614,12.614,400000.0
2007-05-17 16:07:00,12.726,12.726,12.589,12.633,450000.0
2007-05-17 16:08:00,12.685,12.688,12.567,12.576,450000.0
2007-05-17 16:09:00,12.713,12.72,12.609,12.693,350000.0
2007-05-17 16:10:00,12.657,12.729,12.586,12.676,350000.0
2007-05-17 16:11:00,12.675,12.687,12.609,12.673,400000.0
2007-05-17 16:12:00,12.658,12.716,12.554,12.635,500000.0
2007-05-17 16:13:00,12.627,12.732,12.608,12.669,400000.0
2007-05-17 16:14:00,12.691,12.691,12.567,12.627,550000.0
2007-05-17 16:15:00,12.699,12.733,12.624,12.716,450000.0
2007-05-17 16:16:00,12.729,12.729,12.617,12.723,350000.0
2007-05-17 16:17:00,12.739,12.739,12.591,12.641,500000.0
2007-05-17 16:18:00,12.656,12.703,12.631,12.631,350000.0
2007-05-17 16:19:00,12.694,12.738,12.636,12.667,400000.0
2007-05-17 16:20:00,12.664,12.766,12.632,12.682,350000.0
2007-05-17 16:21:00,12.708,12.708,12.607,12.706,400000.0
2007-05-17 16:22:00,12.719,12.764,12.593,12.669,400000.0
2007-05-17 16:23:00,12.682,12.774,12.619,12.671,550000.0
2007-05-17 16:24:00,12.698,12.76,12.613,12.732,450000.0
2007-05-17 16:25:00,12.752,12.756,12.673,12.746,400000.0
2007-05-17 16:26:00,12.708,12.757,12.635,12.635,350000.0
2007-05-17 16:27:00,12.685,12.75,12.646,12.724,450000.0
2007-05-17 16:28:00,12.735,12.761,12.651,12.737,350000.0
2007-05-17 16:29:00,12.609,12.734,12.607,12.734,500000.0
2007-05-17 16:30:00,12.7,12.774,12.652,12.667,500000.0
2007-05-17 16:31:00,12.715,12.715,12.604,12.633,350000.0
2007-05-17 16:32:00,12.752,12.752,12.637,12.637,500000.0
2007-05-17 16:33:00,12.735,12.735,12.625,12.725,400000.0
2007-05-17 16:34:00,12.644,12.749,12.636,12.636,550000.0
2007-05-17 16:35:00,12.735,12.777,12.653,12.698,550000.0
2007-05-17 16:36:00,12.643,12.74,12.59,12.59,500000.0
2007-05-17 16:37:00,12.653,12.794,12.653,12.768,400000.0
2007-05-17 16:38:00,12.736,12.755,12.62,12.755,450000.0
2007-05-17 16:39:00,12.726,12.754,12.615,12.671,450000.0
2007-05-17 16:40:00,12.748,12.748,12.588,12.633,550000.0
2007-05-17 16:41:00,12.686,12.704,12.659,12.662,350000.0
2007-05-17 16:42:00,12.736,12.736,12.624,12.734,350000.0
2007-05-17 16:43:00,12.724,12.724,12.641,12.664,500000.0
2007-05-17 16:44:00,12.651,12.731,12.599,12.621,400000.0
2007-05-17 16:45:00,12.73,12.73,12.608,12.646,400000.0
2007-05-17 16:46:00,12.755,12.755,12.626,12.685,500000.0
2007-05-17 16:47:00,12.631,12.725,12.623,12.725,450000.0
2007-05-17 16:48:00,12.723,12.758,12.624,12.737,350000.0
2007-05-17 16:49:00,12.679,12.745,12.618,12.618,400000.0
2007-05-17 16:50:00,12.723,12.74,12.614,12.74,500000.0
2007-05-17 16:51:00,12.762,12.774,12.646,12.675,350000.0
2007-05-17 16:52:00,12.727,12.727,12.603,12.682,450000.0
2007-05-17 16:53:00,12.635,12.759,12.635,12.727,350000.0
2007-05-17 16:54:00,12.62,12.746,12.618,12.618,550000.0
2007-05-17 16:55:00,12.759,12.775,12.673,12.775,400000.0
2007-05-17 16:56:00,12.685,12.795,12.655,12.684,550000.0
2007-05-17 16:57:00,12.689,12.753,12.623,12.736,400000.0
2007-05-17 16:58:00,12.698,12.698,12.589,12.589,500000.0
2007-05-17 16:59:00,12.633,12.736,12.594,12.659,350000.0
2007-05-17 17:00:00,12.622,12.796,12.622,12.749,450000.0
2007-05-17 17:01:00,12.671,12.739,12.598,12.636,350000.0
2007-05-17 17:02:00,12.71,12.744,12.612,12.709,450000.0
2007-05-17 17:03:00,12.735,12.735,12.58,12.669,400000.0
2007-05-17 17:04:00,12.626,12.726,12.593,12.699,800000.0
2007-05-17 17:05:00,12.65,12.76,12.627,12.697,700000.0
2007-05-17 17:06:00,12.641,12.749,12.59,12.687,500000.0
2007-05-17 17:07:00,12.684,12.715,12.55,12.667,950000.0
2007-05-17 17:08:00,12.71,12.71,12.553,12.655,550000.0
2007-05-17 17:09:00,12.587,12.717,12.587,12.652,800000.0
2007-05-17 17:10:00,12.581,12.702,12.566,12.702,600000.0
2007-05-17 17:11:00,12.712,12.768,12.582,12.676,450000.0
2007-05-17 17:12:00,12.617,12.802,12.617,12.74,350000.0
2007-05-17 17:13:00,12.739,12.739,12.598,12.682,400000.0
2007-05-17 17:14:00,12.68,12.722,12.569,12.699,350000.0
2007-05-17 17:15:00,12.74,12.787,12.647,12.718,900000.0
2007-05-17 17:16:00,12.662,12.778,12.629,12.728,400000.0
2007-05-17 17:17:00,12.74,12.772,12.62,12.696,750000.0
2007-05-17 17:18:00,12.622,12.728,12.609,12.7,350000.0
2007-05-17 17:19:00,12.747,12.747,12.644,12.717,550000.0
2007-05-17 17:20:00,12.63,12.766,12.63,12.718,650000.0
2007-05-17 17:21:00,12.731,12.759,12.623,12.623,400000.0
2007-05-17 17:22:00,12.676,12.76,12.619,12.759,400000.0
2007-05-17 17:23:00,12.758,12.766,12.636,12.675,500000.0
2007-05-17 17:24:00,12.701,12.768,12.682,12.696,400000.0
2007-05-17 17:25:00,12.773,12.809,12.67,12.808,500000.0
2007-05-17 17:26:00,12.724,12.762,12.677,12.762,250000.0
2007-05-17 17:27:00,12.76,12.78,12.645,12.744,700000.0
2007-05-17 17:28:00,12.721,12.757,12.658,12.667,350000.0
2007-05-17 17:29:00,12.707,12.763,12.627,12.705,400000.0
2007-05-17 17:30:00,12.783,12.803,12.652,12.803,900000.0
2007-05-17 17:31:00,12.714,12.789,12.694,12.789,350000.0
2007-05-17 17:32:00,12.806,12.806,12.7,12.787,450000.0
2007-05-17 17:33:00,12.708,12.813,12.708,12.813,350000.0
2007-05-17 17:34:00,12.782,12.824,12.676,12.707,700000.0
2007-05-17 17:35:00,12.798,12.803,12.641,12.799,900000.0
2007-05-17 17:36:00,12.764,12.801,12.636,12.765,450000.0
2007-05-17 17:37:00,12.735,12.805,12.678,12.678,400000.0
2007-05-17 17:38:00,12.783,12.807,12.749,12.758,400000.0
2007-05-17 17:39:00,12.674,12.786,12.668,12.7,550000.0
2007-05-17 17:40:00,12.76,12.822,12.67,12.708,400000.0
2007-05-17 17:41:00,12.792,12.792,12.65,12.654,450000.0
2007-05-17 17:42:00,12.672,12.766,12.649,12.739,400000.0
2007-05-17 17:43:00,12.777,12.847,12.703,12.703,400000.0
2007-05-17 17:44:00,12.766,12.804,12.673,12.804,350000.0
2007-05-17 17:45:00,12.698,12.803,12.687,12.751,400000.0
2007-05-17 17:46:00,12.674,12.749,12.638,12.725,500000.0
2007-05-17 17:47:00,12.743,12.824,12.735,12.811,300000.0
2007-05-17 17:48:00,12.695,12.828,12.695,12.828,500000.0
2007-05-17 17:49:00,12.808,12.855,12.743,12.807,550000.0
2007-05-17 17:50:00,12.824,12.842,12.69,12.842,450000.0
2007-05-17 17:51:00,12.715,12.832,12.715,12.746,650000.0
2007-05-17 17:52:00,12.747,12.755,12.645,12.729,400000.0
2007-05-17 17:53:00,12.806,12.806,12.694,12.752,450000.0
2007-05-17 17:54:00,12.789,12.789,12.619,12.636,400000.0
2007-05-17 17:55:00,12.773,12.804,12.721,12.768,250000.0
2007-05-17 17:56:00,12.703,12.78,12.674,12.76,400000.0
2007-05-17 17:57:00,12.772,12.803,12.679,12.679,350000.0
2007-05-17 17:58:00,12.773,12.808,12.654,12.726,500000.0
2007-05-17 17:59:00,12.769,12.788,12.658,12.788,550000.0
2007-05-17 18:00:00,12.811,12.811,12.675,12.723,450000.0
2007-05-17 18:01:00,12.717,12.746,12.645,12.671,400000.0
2007-05-17 18:02:00,12.757,12.819,12.669,12.714,500000.0
2007-05-17 18:03:00,12.783,12.783,12.662,12.671,400000.0
2007-05-17 18:04:00,12.708,12.803,12.675,12.765,400000.0
2007-05-17 18:05:00,12.774,12.822,12.679,12.799,350000.0
2007-05-17 18:06:00,12.679,12.773,12.672,12.672,400000.0
2007-05-17 18:07:00,12.765,12.79,12.664,12.79,250000.0
2007-05-17 18:08:00,12.718,12.796,12.706,12.796,350000.0
2007-05-17 18:09:00,12.699,12.829,12.675,12.71,500000.0
2007-05-17 18:10:00,12.786,12.801,12.688,12.775,400000.0
2007-05-17 18:11:00,12.74,12.816,12.685,12.809,450000.0
2007-05-17 18:12:00,12.758,12.803,12.703,12.711,400000.0
2007-05-17 18:13:00,12.742,12.783,12.652,12.652,350000.0
2007-05-17 18:14:00,12.809,12.809,12.691,12.751,500000.0
2007-05-17 18:15:00,12.73,12.806,12.711,12.743,350000.0
2007-05-17 18:16:00,12.791,12.825,12.684,12.684,350000.0
2007-05-17 18:17:00,12.823,12.83,12.737,12.799,400000.0
2007-05-17 18:18:00,12.761,12.811,12.706,12.72,550000.0
2007-05-17 18:19:00,12.662,12.787,12.638,12.688,550000.0
2007-05-17 18:20:00,12.793,12.833,12.689,12.813,500000.0
2007-05-17 18:21:00,12.786,12.803,12.691,12.736,450000.0
2007-05-17 18:22:00,12.755,12.793,12.673,12.769,400000.0
2007-05-17 18:23:00,12.674,12.815,12.667,12.747,500000.0
2007-05-17 18:24:00,12.793,12.793,12.673,12.673,350000.0
2007-05-17 18:25:00,12.794,12.823,12.696,12.791,400000.0
2007-05-17 18:26:00,12.708,12.792,12.674,12.69,500000.0
2007-05-17 18:27:00,12.819,12.819,12.676,12.719,400000.0
2007-05-17 18:28:00,12.771,12.829,12.697,12.704,500000.0
2007-05-17 18:29:00,12.734,12.827,12.703,12.741,400000.0
2007-05-17 18:30:00,12.807,12.807,12.72,12.792,500000.0
2007-05-17 18:31:00,12.789,12.789,12.676,12.754,450000.0
2007-05-17 18:32:00,12.654,12.795,12.654,12.795,350000.0
2007-05-17 18:33:00,12.803,12.83,12.68,12.735,350000.0
2007-05-17 18:34:00,12.729,12.827,12.701,12.827,350000.0
2007-05-17 18:35:00,12.732,12.787,12.686,12.686,400000.0
2007-05-17 18:36:00,12.775,12.812,12.663,12.719,450000.0
2007-05-17 18:37:00,12.806,12.806,12.716,12.778,250000.0
2007-05-17 18:38:00,12.812,12.812,12.706,12.754,550000.0
2007-05-17 18:39:00,12.714,12.821,12.714,12.747,450000.0
2007-05-17 18:40:00,12.813,12.824,12.711,12.711,200000.0
2007-05-17 18:41:00,12.679,12.679,12.679,12.679,50000.0
2007-05-17 18:42:00,12.807,12.824,12.703,12.703,300000.0
2007-05-17 18:43:00,12.717,12.85,12.705,12.755,350000.0
2007-05-17 18:44:00,12.794,12.829,12.708,12.737,350000.0
2007-05-17 18:45:00,12.722,12.779,12.668,12.668,400000.0
2007-05-17 18:46:00,12.727,12.728,12.674,12.726,250000.0
2007-05-17 18:47:00,12.703,12.807,12.684,12.766,550000.0
2007-05-17 18:48:00,12.689,12.765,12.648,12.765,550000.0
2007-05-17 18:49:00,12.758,12.758,12.723,12.723,150000.0
2007-05-17 18:50:00,12.799,12.799,12.703,12.781,500000.0
2007-05-17 18:51:00,12.699,12.79,12.68,12.77,450000.0
2007-05-17 18:52:00,12.672,12.784,12.643,12.694,350000.0
2007-05-17 18:53:00,12.749,12.774,12.664,12.738,400000.0
2007-05-17 18:54:00,12.736,12.736,12.636,12.716,250000.0
2007-05-17 18:55:00,12.686,12.818,12.686,12.75,400000.0
2007-05-17 18:56:00,12.751,12.784,12.663,12.784,400000.0
2007-05-17 18:57:00,12.703,12.811,12.663,12.663,500000.0
2007-05-17 18:58:00,12.689,12.775,12.636,12.741,400000.0
2007-05-17 18:59:00,12.671,12.739,12.652,12.69,400000.0
2007-05-17 19:00:00,12.744,12.77,12.652,12.757,500000.0
2007-05-17 19:01:00,12.79,12.79,12.645,12.689,250000.0
2007-05-17 19:02:00,12.758,12.758,12.73,12.747,250000.0
2007-05-17 19:03:00,12.637,12.761,12.636,12.64,350000.0
2007-05-17 19:04:00,12.723,12.785,12.664,12.766,450000.0
2007-05-17 19:05:00,12.777,12.783,12.689,12.783,350000.0
2007-05-17 19:06:00,12.77,12.794,12.709,12.78,400000.0
2007-05-17 19:07:00,12.7,12.772,12.66,12.702,400000.0
2007-05-17 19:08:00,12.762,12.793,12.661,12.769,400000.0
2007-05-17 19:09:00,12.74,12.777,12.652,12.729,450000.0
2007-05-17 19:10:00,12.712,12.822,12.712,12.784,150000.0
2007-05-17 19:11:00,12.742,12.754,12.692,12.692,450000.0
2007-05-17 19:12:00,12.76,12.84,12.713,12.799,550000.0
2007-05-17 19:13:00,12.772,12.804,12.652,12.804,500000.0
2007-05-17 19:14:00,12.749,12.8,12.727,12.783,350000.0
2007-05-17 19:15:00,12.781,12.783,12.724,12.735,350000.0
2007-05-17 19:16:00,12.812,12.812,12.68,12.68,550000.0
2007-05-17 19:17:00,12.77,12.826,12.691,12.824,550000.0
2007-05-17 19:18:00,12.798,12.798,12.657,12.657,500000.0
2007-05-17 19:19:00,12.696,12.811,12.655,12.763,400000.0
2007-05-17 19:20:00,12.694,12.713,12.652,12.676,400000.0
2007-05-17 19:21:00,12.734,12.767,12.708,12.708,250000.0
2007-05-17 19:22:00,12.709,12.823,12.667,12.711,450000.0
2007-05-17 19:23:00,12.751,12.751,12.645,12.75,350000.0
2007-05-17 19:24:00,12.666,12.815,12.642,12.669,550000.0
2007-05-17 19:25:00,12.745,12.769,12.658,12.685,350000.0
2007-05-17 19:26:00,12.69,12.728,12.64,12.641,500000.0
2007-05-17 19:27:00,12.746,12.769,12.641,12.697,550000.0
2007-05-17 19:28:00,12.778,12.786,12.685,12.753,500000.0
2007-05-17 19:29:00,12.755,12.769,12.648,12.648,450000.0
2007-05-17 19:30:00,12.712,12.729,12.589,12.617,350000.0
2007-05-17 19:31:00,12.736,12.769,12.663,12.753,450000.0
2007-05-17 19:32:00,12.684,12.723,12.615,12.723,400000.0
2007-05-17 19:33:00,12.662,12.777,12.662,12.763,350000.0
2007-05-17 19:34:00,12.742,12.742,12.647,12.687,300000.0
2007-05-17 19:35:00,12.671,12.758,12.658,12.719,400000.0
2007-05-17 19:36:00,12.755,12.755,12.626,12.626,100000.0
2007-05-17 19:37:00,12.723,12.756,12.694,12.745,350000.0
2007-05-17 19:38:00,12.779,12.779,12.644,12.669,500000.0
2007-05-17 19:39:00,12.701,12.759,12.615,12.759,400000.0
2007-05-17 19:40:00,12.624,12.775,12.619,12.672,400000.0
2007-05-17 19:41:00,12.703,12.719,12.616,12.719,400000.0
2007-05-17 19:42:00,12.674,12.774,12.674,12.733,400000.0
2007-05-17 19:43:00,12.689,12.761,12.675,12.734,350000.0
2007-05-17 19:44:00,12.641,12.787,12.641,12.646,450000.0
2007-05-17 19:45:00,12.713,12.761,12.61,12.761,550000.0
2007-05-17 19:46:00,12.726,12.745,12.659,12.672,400000.0
2007-05-17 19:47:00,12.743,12.766,12.664,12.693,250000.0
2007-05-17 19:49:00,12.754,12.772,12.634,12.659,450000.0
2007-05-17 19:52:00,12.637,12.766,12.596,12.766,500000.0
2007-05-17 19:53:00,12.648,12.745,12.648,12.68,250000.0
2007-05-17 19:55:00,12.674,12.751,12.624,12.751,400000.0
2007-05-17 19:57:00,12.669,12.747,12.618,12.632,650000.0
2007-05-17 19:58:00,12.756,12.784,12.664,12.676,400000.0
2007-05-17 19:59:00,12.737,12.778,12.664,12.766,700000.0
2007-05-17 20:00:00,12.64,12.752,12.625,12.7,250000.0
2007-05-17 20:01:00,12.72,12.72,12.629,12.634,350000.0
2007-05-17 20:02:00,12.748,12.789,12.648,12.648,400000.0
2007-05-17 20:03:00,12.696,12.768,12.658,12.768,300000.0
2007-05-17 20:04:00,12.703,12.745,12.675,12.675,250000.0
2007-05-17 20:05:00,12.747,12.764,12.635,12.717,250000.0
2007-05-17 20:06:00,12.741,12.809,12.691,12.691,350000.0
2007-05-17 20:07:00,12.713,12.776,12.655,12.776,450000.0
2007-05-17 20:08:00,12.758,12.758,12.744,12.744,100000.0
2007-05-17 20:09:00,12.746,12.771,12.652,12.693,400000.0
2007-05-17 20:10:00,12.691,12.759,12.672,12.672,250000.0
2007-05-17 20:12:00,12.719,12.784,12.719,12.784,100000.0
2007-05-17 20:13:00,12.7,12.771,12.7,12.761,150000.0
2007-05-17 20:15:00,12.765,12.765,12.673,12.725,400000.0
2007-05-17 20:16:00,12.797,12.817,12.675,12.675,250000.0
2007-05-17 20:17:00,12.738,12.746,12.698,12.746,150000.0
2007-05-17 20:18:00,12.746,12.768,12.658,12.658,400000.0
2007-05-17 20:19:00,12.76,12.792,12.673,12.746,450000.0
2007-05-17 20:20:00,12.758,12.758,12.664,12.746,350000.0
2007-05-17 20:21:00,12.745,12.768,12.745,12.768,100000.0
2007-05-17 20:22:00,12.755,12.799,12.639,12.639,450000.0
2007-05-17 20:23:00,12.743,12.805,12.687,12.72,650000.0
2007-05-17 20:24:00,12.75,12.756,12.643,12.643,300000.0
2007-05-17 20:25:00,12.738,12.738,12.738,12.738,50000.0
2007-05-17 20:26:00,12.75,12.75,12.75,12.75,50000.0
2007-05-17 20:27:00,12.762,12.762,12.732,12.732,100000.0
2007-05-17 20:28:00,12.784,12.784,12.784,12.784,100000.0
2007-05-17 20:29:00,12.722,12.779,12.687,12.776,250000.0
2007-05-17 20:30:00,12.752,12.76,12.651,12.76,550000.0
2007-05-17 20:31:00,12.691,12.756,12.688,12.729,250000.0
2007-05-17 20:32:00,12.699,12.766,12.664,12.737,300000.0
2007-05-17 20:33:00,12.676,12.761,12.642,12.655,350000.0
2007-05-17 20:36:00,12.764,12.816,12.699,12.701,250000.0
2007-05-17 20:39:00,12.744,12.77,12.673,12.77,300000.0
2007-05-17 20:40:00,12.664,12.664,12.664,12.664,50000.0
2007-05-17 20:41:00,12.764,12.779,12.694,12.779,400000.0
2007-05-17 20:42:00,12.761,12.761,12.761,12.761,50000.0
2007-05-17 20:43:00,12.783,12.837,12.704,12.736,400000.0
2007-05-17 20:45:00,12.743,12.743,12.733,12.733,100000.0
2007-05-17 20:47:00,12.781,12.784,12.781,12.784,100000.0
2007-05-17 20:48:00,12.794,12.794,12.728,12.728,100000.0
2007-05-17 20:49:00,12.702,12.779,12.681,12.681,350000.0
2007-05-17 20:50:00,12.746,12.746,12.664,12.746,250000.0
2007-05-17 20:51:00,12.721,12.721,12.721,12.721,50000.0
2007-05-17 20:54:00,12.785,12.794,12.67,12.733,350000.0
2007-05-17 20:55:00,12.681,12.808,12.681,12.808,100000.0
2007-05-17 20:57:00,12.775,12.795,12.743,12.766,250000.0
2007-05-17 20:58:00,12.781,12.803,12.755,12.781,200000.0
2007-05-17 21:00:00,12.808,12.808,12.729,12.729,100000.0
2007-05-17 21:03:00,12.701,12.75,12.678,12.75,200000.0
2007-05-17 21:05:00,12.668,12.793,12.668,12.793,100000.0
2007-05-17 21:07:00,12.763,12.796,12.671,12.785,400000.0
2007-05-17 21:09:00,12.73,12.73,12.694,12.694,100000.0
2007-05-17 21:10:00,12.781,12.784,12.702,12.759,200000.0
2007-05-17 21:11:00,12.769,12.808,12.694,12.769,350000.0
2007-05-17 21:12:00,12.674,12.811,12.674,12.759,400000.0
2007-05-17 21:15:00,12.776,12.776,12.697,12.759,350000.0
2007-05-17 21:18:00,12.804,12.804,12.747,12.779,150000.0
2007-05-17 21:19:00,12.699,12.776,12.699,12.776,150000.0
2007-05-17 21:24:00,12.746,12.805,12.724,12.798,300000.0
2007-05-17 21:25:00,12.801,12.801,12.787,12.787,100000.0
2007-05-17 21:26:00,12.667,12.77,12.667,12.732,250000.0
2007-05-17 21:27:00,12.724,12.779,12.662,12.667,450000.0
2007-05-17 21:28:00,12.794,12.794,12.637,12.717,550000.0
2007-05-17 21:29:00,12.668,12.802,12.668,12.775,400000.0
2007-05-17 21:35:00,12.701,12.837,12.683,12.799,350000.0
2007-05-17 21:36:00,12.816,12.819,12.698,12.819,350000.0
2007-05-17 21:38:00,12.781,12.781,12.677,12.776,250000.0
2007-05-17 21:40:00,12.673,12.679,12.673,12.679,100000.0
2007-05-17 21:41:00,12.779,12.781,12.677,12.697,550000.0
2007-05-17 21:43:00,12.781,12.782,12.674,12.779,350000.0
2007-05-17 21:44:00,12.777,12.777,12.7,12.7,100000.0
2007-05-17 21:45:00,12.703,12.703,12.703,12.703,50000.0
2007-05-17 21:46:00,12.754,12.776,12.724,12.725,300000.0
2007-05-17 21:49:00,12.745,12.834,12.722,12.794,250000.0
2007-05-17 21:54:00,12.767,12.767,12.671,12.722,400000.0
2007-05-17 21:55:00,12.827,12.836,12.693,12.821,400000.0
2007-05-17 21:56:00,12.81,12.834,12.709,12.709,400000.0
2007-05-17 21:57:00,12.766,12.779,12.689,12.779,600000.0
2007-05-17 21:58:00,12.775,12.805,12.659,12.707,300000.0
2007-05-17 21:59:00,12.789,12.789,12.707,12.787,400000.0
2007-05-17 22:00:00,12.686,12.805,12.686,12.804,350000.0
2007-05-17 22:02:00,12.76,12.76,12.681,12.731,200000.0
2007-05-17 22:03:00,12.689,12.773,12.689,12.773,200000.0
2007-05-17 22:05:00,12.793,12.793,12.788,12.788,100000.0
2007-05-17 22:06:00,12.788,12.817,12.699,12.738,350000.0
2007-05-17 22:07:00,12.691,12.692,12.691,12.692,100000.0
2007-05-17 22:08:00,12.691,12.753,12.691,12.753,100000.0
2007-05-17 22:09:00,12.778,12.815,12.696,12.696,450000.0
2007-05-17 22:10:00,12.694,12.729,12.694,12.729,100000.0
2007-05-17 22:11:00,12.808,12.808,12.705,12.705,150000.0
2007-05-17 22:13:00,12.794,12.8,12.684,12.684,350000.0
2007-05-17 22:14:00,12.693,12.757,12.685,12.697,450000.0
2007-05-17 22:15:00,12.728,12.785,12.673,12.759,250000.0
2007-05-17 22:17:00,12.808,12.808,12.788,12.788,100000.0
2007-05-17 22:19:00,12.774,12.774,12.676,12.684,200000.0
2007-05-17 22:20:00,12.791,12.794,12.791,12.794,100000.0
2007-05-17 22:21:00,12.751,12.815,12.751,12.793,350000.0
2007-05-17 22:22:00,12.783,12.783,12.666,12.74,450000.0
2007-05-17 22:25:00,12.734,12.846,12.71,12.807,200000.0
2007-05-17 22:26:00,12.72,12.77,12.701,12.703,300000.0
2007-05-17 22:27:00,12.752,12.752,12.615,12.64,550000.0
2007-05-17 22:28:00,12.701,12.756,12.686,12.686,150000.0
2007-05-17 22:29:00,12.663,12.802,12.663,12.735,200000.0
2007-05-17 22:30:00,12.688,12.793,12.688,12.781,300000.0
2007-05-17 22:31:00,12.756,12.776,12.645,12.687,600000.0
2007-05-17 22:32:00,12.793,12.793,12.672,12.682,350000.0
2007-05-17 22:33:00,12.692,12.787,12.648,12.687,250000.0
2007-05-17 22:41:00,12.775,12.793,12.65,12.751,550000.0
2007-05-17 22:42:00,12.766,12.793,12.686,12.793,300000.0
2007-05-17 22:45:00,12.674,12.758,12.674,12.709,300000.0
2007-05-17 22:46:00,12.758,12.807,12.711,12.711,300000.0
2007-05-17 22:47:00,12.797,12.797,12.701,12.701,100000.0
2007-05-17 22:49:00,12.723,12.73,12.692,12.73,300000.0
2007-05-17 22:54:00,12.777,12.803,12.709,12.709,250000.0
2007-05-17 22:55:00,12.768,12.768,12.686,12.686,100000.0
2007-05-17 22:59:00,12.694,12.811,12.694,12.811,350000.0
2007-05-17 23:07:00,12.766,12.78,12.696,12.703,250000.0
2007-05-17 23:11:00,12.787,12.812,12.733,12.733,350000.0
2007-05-17 23:14:00,12.758,12.807,12.731,12.807,300000.0
2007-05-17 23:15:00,12.792,12.799,12.703,12.799,300000.0
2007-05-17 23:24:00,12.789,12.833,12.789,12.803,150000.0
2007-05-17 23:26:00,12.778,12.778,12.699,12.713,250000.0
2007-05-17 23:45:00,12.694,12.846,12.694,12.722,300000.0
2007-05-17 23:56:00,12.784,12.784,12.721,12.721,100000.0
2007-05-18 00:00:00,12.82,13.0,12.77,12.92,150000.0
2007-05-18 00:01:00,12.746,12.747,12.744,12.747,150000.0
2007-05-18 00:04:00,12.759,12.786,12.728,12.728,150000.0
2007-05-18 00:05:00,12.828,12.837,12.76,12.837,250000.0
2007-05-18 00:06:00,12.784,12.825,12.784,12.825,150000.0
2007-05-18 00:08:00,12.813,12.821,12.708,12.801,600000.0
2007-05-18 00:09:00,12.83,12.85,12.736,12.736,400000.0
2007-05-18 00:11:00,12.752,12.854,12.734,12.734,400000.0
2007-05-18 00:12:00,12.743,12.799,12.743,12.799,100000.0
2007-05-18 00:13:00,12.771,12.771,12.77,12.77,100000.0
2007-05-18 00:14:00,12.806,12.806,12.711,12.785,400000.0
2007-05-18 00:16:00,12.8,12.8,12.71,12.71,100000.0
2007-05-18 00:17:00,12.781,12.781,12.697,12.697,150000.0
2007-05-18 00:20:00,12.754,12.834,12.734,12.834,300000.0
2007-05-18 00:21:00,12.754,12.821,12.723,12.771,450000.0
2007-05-18 00:23:00,12.852,12.852,12.725,12.832,350000.0
2007-05-18 00:24:00,12.699,12.83,12.699,12.83,250000.0
2007-05-18 00:25:00,12.714,12.81,12.707,12.716,350000.0
2007-05-18 00:26:00,12.723,12.752,12.723,12.734,150000.0
2007-05-18 00:28:00,12.726,12.796,12.721,12.751,300000.0
2007-05-18 00:29:00,12.806,12.806,12.806,12.806,50000.0
2007-05-18 00:31:00,12.838,12.838,12.758,12.813,350000.0
2007-05-18 00:33:00,12.779,12.841,12.713,12.784,350000.0
2007-05-18 00:34:00,12.729,12.851,12.729,12.851,150000.0
2007-05-18 00:35:00,12.718,12.718,12.718,12.718,100000.0
2007-05-18 00:38:00,12.734,12.734,12.697,12.733,200000.0
2007-05-18 00:39:00,12.77,12.832,12.732,12.732,500000.0
2007-05-18 00:41:00,12.734,12.816,12.714,12.714,200000.0
2007-05-18 00:42:00,12.825,12.862,12.731,12.764,300000.0
2007-05-18 00:43:00,12.779,12.852,12.716,12.716,350000.0
2007-05-18 00:44:00,12.719,12.846,12.719,12.846,400000.0
2007-05-18 00:45:00,12.731,12.828,12.707,12.741,300000.0
2007-05-18 00:46:00,12.713,12.86,12.713,12.744,300000.0
2007-05-18 00:47:00,12.739,12.856,12.739,12.856,350000.0
2007-05-18 00:48:00,12.822,12.831,12.731,12.831,300000.0
2007-05-18 00:49:00,12.846,12.846,12.709,12.709,100000.0
2007-05-18 00:50:00,12.836,12.836,12.699,12.729,300000.0
2007-05-18 00:51:00,12.828,12.828,12.828,12.828,50000.0
2007-05-18 00:52:00,12.833,12.836,12.833,12.836,100000.0
2007-05-18 00:53:00,12.803,12.814,12.803,12.814,100000.0
2007-05-18 00:54:00,12.754,12.817,12.734,12.734,150000.0
2007-05-18 00:57:00,12.815,12.815,12.815,12.815,50000.0
2007-05-18 00:58:00,12.772,12.772,12.77,12.77,100000.0
2007-05-18 01:13:00,12.846,12.846,12.764,12.764,100000.0
2007-05-18 01:14:00,12.771,12.846,12.771,12.816,200000.0
2007-05-18 01:15:00,12.841,12.847,12.749,12.784,350000.0
2007-05-18 01:16:00,12.759,12.76,12.701,12.701,300000.0
2007-05-18 01:19:00,12.803,12.807,12.803,12.807,150000.0
2007-05-18 01:20:00,12.828,12.844,12.803,12.806,200000.0
2007-05-18 01:22:00,12.731,12.787,12.731,12.787,150000.0
2007-05-18 01:23:00,12.797,12.797,12.789,12.789,200000.0
2007-05-18 01:24:00,12.764,12.827,12.721,12.827,400000.0
2007-05-18 01:26:00,12.721,12.837,12.719,12.795,450000.0
2007-05-18 01:27:00,12.763,12.806,12.702,12.775,350000.0
2007-05-18 01:28:00,12.744,12.803,12.731,12.755,250000.0
2007-05-18 01:29:00,12.757,12.828,12.7,12.727,400000.0
2007-05-18 01:30:00,12.821,12.85,12.749,12.801,550000.0
2007-05-18 01:31:00,12.835,12.835,12.744,12.744,100000.0
2007-05-18 01:32:00,12.708,12.851,12.708,12.803,300000.0
2007-05-18 01:34:00,12.797,12.838,12.726,12.803,350000.0
2007-05-18 01:35:00,12.841,12.841,12.806,12.806,100000.0
2007-05-18 01:38:00,12.746,12.808,12.733,12.733,150000.0
2007-05-18 01:39:00,12.759,12.794,12.759,12.794,100000.0
2007-05-18 01:41:00,12.801,12.801,12.714,12.764,300000.0
2007-05-18 01:42:00,12.836,12.854,12.747,12.76,350000.0
2007-05-18 01:47:00,12.818,12.843,12.703,12.801,550000.0
2007-05-18 01:48:00,12.83,12.837,12.733,12.837,300000.0
2007-05-18 01:51:00,12.788,12.791,12.709,12.722,250000.0
2007-05-18 01:53:00,12.756,12.848,12.692,12.766,350000.0
2007-05-18 01:54:00,12.869,12.934,12.739,12.739,350000.0
2007-05-18 01:57:00,12.844,12.844,12.726,12.726,100000.0
2007-05-18 01:58:00,12.701,12.817,12.691,12.712,300000.0
2007-05-18 01:59:00,12.739,12.863,12.739,12.784,350000.0
2007-05-18 02:01:00,12.708,12.845,12.708,12.845,150000.0
2007-05-18 02:02:00,12.682,12.682,12.682,12.682,50000.0
2007-05-18 02:03:00,12.659,12.801,12.659,12.719,250000.0
2007-05-18 02:04:00,12.712,12.822,12.712,12.786,300000.0
2007-05-18 02:05:00,12.82,12.838,12.73,12.775,400000.0
2007-05-18 02:06:00,12.814,12.841,12.724,12.771,600000.0
2007-05-18 02:07:00,12.756,12.841,12.731,12.731,350000.0
2007-05-18 02:08:00,12.738,12.816,12.711,12.766,500000.0
2007-05-18 02:09:00,12.743,12.788,12.743,12.777,150000.0
2007-05-18 02:10:00,12.707,12.81,12.668,12.779,450000.0
2007-05-18 02:11:00,12.738,12.824,12.738,12.782,350000.0
2007-05-18 02:12:00,12.788,12.845,12.724,12.831,300000.0
2007-05-18 02:13:00,12.833,12.833,12.712,12.749,300000.0
2007-05-18 02:14:00,12.743,12.831,12.698,12.698,200000.0
2007-05-18 02:15:00,12.748,12.82,12.703,12.737,600000.0
2007-05-18 02:16:00,12.774,12.849,12.701,12.701,700000.0
2007-05-18 02:17:00,12.699,12.833,12.699,12.784,350000.0
2007-05-18 02:18:00,12.819,12.854,12.734,12.838,600000.0
2007-05-18 02:19:00,12.828,12.878,12.72,12.817,350000.0
2007-05-18 02:20:00,12.803,12.81,12.762,12.81,250000.0
2007-05-18 02:21:00,12.791,12.866,12.738,12.827,650000.0
2007-05-18 02:22:00,12.739,12.779,12.719,12.778,250000.0
2007-05-18 02:23:00,12.801,12.865,12.74,12.799,350000.0
2007-05-18 02:24:00,12.703,12.824,12.695,12.78,400000.0
2007-05-18 02:25:00,12.797,12.838,12.712,12.712,250000.0
2007-05-18 02:26:00,12.73,12.837,12.727,12.81,250000.0
2007-05-18 02:27:00,12.75,12.819,12.717,12.717,300000.0
2007-05-18 02:28:00,12.847,12.847,12.724,12.736,550000.0
2007-05-18 02:29:00,12.702,12.812,12.702,12.784,250000.0
2007-05-18 02:30:00,12.84,12.84,12.726,12.78,350000.0
2007-05-18 02:31:00,12.785,12.848,12.717,12.848,600000.0
2007-05-18 02:32:00,12.766,12.816,12.676,12.729,400000.0
2007-05-18 02:33:00,12.781,12.781,12.704,12.774,250000.0
2007-05-18 02:34:00,12.77,12.814,12.73,12.814,250000.0
2007-05-18 02:35:00,12.739,12.811,12.682,12.753,300000.0
2007-05-18 02:36:00,12.764,12.767,12.67,12.719,500000.0
2007-05-18 02:37:00,12.803,12.82,12.704,12.704,350000.0
2007-05-18 02:38:00,12.689,12.873,12.689,12.717,350000.0
2007-05-18 02:39:00,12.809,12.809,12.763,12.8,200000.0
2007-05-18 02:40:00,12.826,12.845,12.703,12.703,250000.0
2007-05-18 02:41:00,12.783,12.83,12.747,12.747,300000.0
2007-05-18 02:43:00,12.726,12.814,12.691,12.691,350000.0
2007-05-18 02:44:00,12.702,12.808,12.702,12.778,300000.0
2007-05-18 02:45:00,12.747,12.819,12.714,12.788,300000.0
2007-05-18 02:46:00,12.79,12.79,12.71,12.713,300000.0
2007-05-18 02:47:00,12.799,12.831,12.713,12.754,400000.0
2007-05-18 02:48:00,12.82,12.836,12.741,12.741,250000.0
2007-05-18 02:49:00,12.837,12.837,12.719,12.742,250000.0
2007-05-18 02:50:00,12.777,12.792,12.749,12.781,250000.0
2007-05-18 02:51:00,12.731,12.831,12.722,12.783,550000.0
2007-05-18 02:52:00,12.676,12.777,12.653,12.777,250000.0
2007-05-18 02:53:00,12.733,12.797,12.685,12.797,250000.0
2007-05-18 02:55:00,12.807,12.807,12.688,12.688,150000.0
2007-05-18 02:56:00,12.737,12.737,12.679,12.679,150000.0
2007-05-18 02:57:00,12.708,12.708,12.669,12.669,150000.0
2007-05-18 02:58:00,12.808,12.808,12.732,12.732,100000.0
2007-05-18 02:59:00,12.791,12.809,12.686,12.701,500000.0
2007-05-18 03:00:00,12.749,12.772,12.679,12.679,400000.0
2007-05-18 03:01:00,12.748,12.798,12.748,12.798,100000.0
2007-05-18 03:02:00,12.794,12.794,12.759,12.759,150000.0
2007-05-18 03:03:00,12.714,12.714,12.714,12.714,50000.0
2007-05-18 03:04:00,12.768,12.768,12.768,12.768,50000.0
2007-05-18 03:05:00,12.682,12.682,12.682,12.682,50000.0
2007-05-18 03:06:00,12.686,12.769,12.686,12.769,100000.0
2007-05-18 03:07:00,12.768,12.788,12.768,12.788,100000.0
2007-05-18 03:08:00,12.766,12.766,12.766,12.766,50000.0
2007-05-18 03:09:00,12.827,12.827,12.718,12.749,350000.0
2007-05-18 03:10:00,12.676,12.804,12.676,12.786,250000.0
2007-05-18 03:11:00,12.787,12.787,12.677,12.724,300000.0
2007-05-18 03:12:00,12.805,12.817,12.696,12.796,500000.0
2007-05-18 03:13:00,12.659,12.801,12.652,12.782,550000.0
2007-05-18 03:14:00,12.714,12.784,12.664,12.78,600000.0
2007-05-18 03:15:00,12.744,12.744,12.676,12.68,150000.0
2007-05-18 03:16:00,12.758,12.758,12.758,12.758,50000.0
2007-05-18 03:17:00,12.764,12.767,12.757,12.757,150000.0
2007-05-18 03:18:00,12.755,12.78,12.755,12.78,100000.0
2007-05-18 03:19:00,12.677,12.795,12.677,12.688,400000.0
2007-05-18 03:20:00,12.779,12.779,12.693,12.749,200000.0
2007-05-18 03:21:00,12.744,12.759,12.676,12.744,300000.0
2007-05-18 03:22:00,12.717,12.717,12.717,12.717,50000.0
2007-05-18 03:23:00,12.767,12.786,12.767,12.786,150000.0
2007-05-18 03:24:00,12.757,12.773,12.68,12.701,250000.0
2007-05-18 03:25:00,12.775,12.775,12.775,12.775,50000.0
2007-05-18 03:26:00,12.715,12.715,12.676,12.676,150000.0
2007-05-18 03:27:00,12.68,12.781,12.658,12.658,200000.0
2007-05-18 03:28:00,12.787,12.787,12.787,12.787,50000.0
2007-05-18 03:29:00,12.76,12.76,12.744,12.744,100000.0
2007-05-18 03:30:00,12.776,12.779,12.776,12.779,100000.0
2007-05-18 03:33:00,12.685,12.817,12.677,12.79,300000.0
2007-05-18 03:34:00,12.791,12.791,12.669,12.684,350000.0
2007-05-18 03:35:00,12.778,12.778,12.716,12.766,150000.0
2007-05-18 03:36:00,12.756,12.756,12.744,12.744,100000.0
2007-05-18 03:37:00,12.788,12.799,12.788,12.799,150000.0
2007-05-18 03:38:00,12.638,12.75,12.638,12.75,200000.0
2007-05-18 03:39:00,12.683,12.779,12.683,12.777,300000.0
2007-05-18 03:40:00,12.794,12.804,12.664,12.664,350000.0
2007-05-18 03:42:00,12.794,12.815,12.754,12.754,150000.0
2007-05-18 03:43:00,12.764,12.786,12.663,12.663,300000.0
2007-05-18 03:44:00,12.799,12.799,12.786,12.786,100000.0
2007-05-18 03:45:00,12.714,12.784,12.714,12.736,200000.0
2007-05-18 03:46:00,12.701,12.829,12.684,12.684,250000.0
2007-05-18 03:47:00,12.796,12.819,12.703,12.752,400000.0
2007-05-18 03:48:00,12.773,12.8,12.693,12.693,250000.0
2007-05-18 03:49:00,12.774,12.774,12.679,12.716,150000.0
2007-05-18 03:51:00,12.742,12.742,12.665,12.665,100000.0
2007-05-18 03:52:00,12.711,12.711,12.711,12.711,50000.0
2007-05-18 03:53:00,12.757,12.773,12.68,12.687,400000.0
2007-05-18 03:54:00,12.771,12.799,12.685,12.799,300000.0
2007-05-18 03:55:00,12.717,12.78,12.674,12.78,450000.0
2007-05-18 03:56:00,12.762,12.762,12.762,12.762,50000.0
2007-05-18 03:57:00,12.787,12.793,12.686,12.726,350000.0
2007-05-18 03:58:00,12.783,12.788,12.715,12.788,150000.0
2007-05-18 03:59:00,12.691,12.798,12.691,12.723,200000.0
2007-05-18 04:00:00,12.779,12.779,12.676,12.683,250000.0
2007-05-18 04:01:00,12.73,12.834,12.708,12.752,450000.0
2007-05-18 04:02:00,12.792,12.792,12.767,12.767,100000.0
2007-05-18 04:03:00,12.768,12.768,12.768,12.768,50000.0
2007-05-18 04:04:00,12.7,12.758,12.697,12.697,150000.0
2007-05-18 04:05:00,12.698,12.769,12.698,12.769,100000.0
2007-05-18 04:10:00,12.684,12.769,12.68,12.769,200000.0
2007-05-18 04:13:00,12.766,12.769,12.667,12.677,300000.0
2007-05-18 04:14:00,12.702,12.773,12.697,12.697,150000.0
2007-05-18 04:15:00,12.678,12.748,12.669,12.735,300000.0
2007-05-18 04:17:00,12.776,12.776,12.776,12.776,50000.0
2007-05-18 04:18:00,12.819,12.819,12.819,12.819,50000.0
2007-05-18 04:19:00,12.713,12.732,12.713,12.732,100000.0
2007-05-18 04:20:00,12.8,12.803,12.748,12.781,300000.0
2007-05-18 04:21:00,12.734,12.795,12.69,12.69,250000.0
2007-05-18 04:22:00,12.736,12.798,12.662,12.662,350000.0
2007-05-18 04:23:00,12.689,12.812,12.686,12.812,350000.0
2007-05-18 04:24:00,12.767,12.767,12.745,12.745,100000.0
2007-05-18 04:25:00,12.659,12.759,12.649,12.728,500000.0
2007-05-18 04:26:00,12.78,12.78,12.78,12.78,50000.0
2007-05-18 04:27:00,12.793,12.793,12.712,12.759,150000.0
2007-05-18 04:28:00,12.668,12.753,12.668,12.753,150000.0
2007-05-18 04:29:00,12.691,12.717,12.682,12.712,250000.0
2007-05-18 04:30:00,12.677,12.791,12.677,12.791,100000.0
2007-05-18 04:31:00,12.691,12.759,12.691,12.759,100000.0
2007-05-18 04:32:00,12.696,12.773,12.696,12.773,100000.0
2007-05-18 04:33:00,12.735,12.735,12.681,12.699,250000.0
2007-05-18 04:34:00,12.776,12.776,12.674,12.74,350000.0
2007-05-18 04:35:00,12.721,12.771,12.721,12.771,150000.0
2007-05-18 04:36:00,12.698,12.698,12.698,12.698,50000.0
2007-05-18 04:37:00,12.728,12.728,12.67,12.67,100000.0
2007-05-18 04:38:00,12.683,12.683,12.659,12.659,100000.0
2007-05-18 04:39:00,12.743,12.763,12.714,12.754,200000.0
2007-05-18 04:40:00,12.735,12.776,12.684,12.684,300000.0
2007-05-18 04:41:00,12.79,12.79,12.755,12.755,100000.0
2007-05-18 04:43:00,12.782,12.793,12.73,12.766,350000.0
2007-05-18 04:44:00,12.775,12.854,12.75,12.812,250000.0
2007-05-18 04:45:00,12.802,12.811,12.719,12.787,300000.0
2007-05-18 04:46:00,12.79,12.79,12.718,12.718,250000.0
2007-05-18 04:47:00,12.713,12.766,12.713,12.743,200000.0
2007-05-18 04:49:00,12.724,12.724,12.724,12.724,50000.0
2007-05-18 04:50:00,12.699,12.733,12.699,12.733,100000.0
2007-05-18 04:51:00,12.73,12.737,12.73,12.735,150000.0
2007-05-18 04:52:00,12.75,12.75,12.742,12.742,100000.0
2007-05-18 04:53:00,12.711,12.811,12.698,12.724,400000.0
2007-05-18 04:54:00,12.744,12.766,12.699,12.714,400000.0
2007-05-18 04:55:00,12.72,12.72,12.72,12.72,50000.0
2007-05-18 04:56:00,12.701,12.72,12.648,12.72,150000.0
2007-05-18 04:58:00,12.763,12.782,12.701,12.702,300000.0
2007-05-18 05:02:00,12.754,12.768,12.684,12.691,250000.0
2007-05-18 05:03:00,12.768,12.768,12.686,12.686,100000.0
2007-05-18 05:04:00,12.794,12.794,12.635,12.694,450000.0
2007-05-18 05:05:00,12.754,12.754,12.754,12.754,50000.0
2007-05-18 05:06:00,12.7,12.804,12.684,12.69,250000.0
2007-05-18 05:07:00,12.804,12.804,12.804,12.804,50000.0
2007-05-18 05:09:00,12.799,12.826,12.732,12.732,250000.0
2007-05-18 05:14:00,12.795,12.795,12.795,12.795,50000.0
2007-05-18 05:15:00,12.765,12.821,12.73,12.821,150000.0
2007-05-18 05:16:00,12.717,12.78,12.698,12.726,350000.0
2007-05-18 05:17:00,12.805,12.818,12.799,12.818,150000.0
2007-05-18 05:18:00,12.684,12.801,12.684,12.763,500000.0
2007-05-18 05:19:00,12.786,12.786,12.717,12.717,100000.0
2007-05-18 05:20:00,12.762,12.762,12.76,12.76,100000.0
2007-05-18 05:21:00,12.754,12.76,12.723,12.76,150000.0
2007-05-18 05:22:00,12.693,12.749,12.693,12.749,100000.0
2007-05-18 05:26:00,12.776,12.776,12.776,12.776,50000.0
2007-05-18 05:27:00,12.79,12.79,12.684,12.684,100000.0
2007-05-18 05:28:00,12.733,12.798,12.662,12.798,400000.0
2007-05-18 05:29:00,12.789,12.789,12.789,12.789,50000.0
2007-05-18 05:30:00,12.776,12.776,12.719,12.719,200000.0
2007-05-18 05:32:00,12.739,12.781,12.713,12.727,400000.0
2007-05-18 05:33:00,12.779,12.82,12.693,12.805,350000.0
2007-05-18 05:34:00,12.795,12.819,12.769,12.784,300000.0
2007-05-18 05:35:00,12.798,12.85,12.681,12.751,950000.0
2007-05-18 05:36:00,12.704,12.753,12.704,12.753,250000.0
2007-05-18 05:38:00,12.776,12.823,12.703,12.81,400000.0
2007-05-18 05:39:00,12.751,12.77,12.707,12.707,200000.0
2007-05-18 05:41:00,12.799,12.799,12.711,12.744,250000.0
2007-05-18 05:43:00,12.758,12.766,12.653,12.653,200000.0
2007-05-18 05:48:00,12.781,12.793,12.724,12.724,150000.0
2007-05-18 05:49:00,12.724,12.795,12.724,12.795,100000.0
2007-05-18 05:50:00,12.695,12.805,12.665,12.783,350000.0
2007-05-18 05:51:00,12.807,12.807,12.758,12.758,150000.0
2007-05-18 05:52:00,12.744,12.749,12.677,12.74,200000.0
2007-05-18 05:54:00,12.821,12.821,12.821,12.821,100000.0
2007-05-18 05:55:00,12.683,12.786,12.683,12.706,350000.0
2007-05-18 05:56:00,12.761,12.791,12.761,12.791,100000.0
2007-05-18 05:57:00,12.682,12.727,12.682,12.705,150000.0
2007-05-18 05:58:00,12.673,12.764,12.646,12.661,350000.0
2007-05-18 06:03:00,12.734,12.748,12.664,12.671,250000.0
2007-05-18 06:10:00,12.737,12.737,12.664,12.707,250000.0
2007-05-18 06:11:00,12.715,12.763,12.715,12.763,100000.0
2007-05-18 06:12:00,12.745,12.814,12.698,12.74,350000.0
2007-05-18 06:13:00,12.706,12.809,12.697,12.732,350000.0
2007-05-18 06:15:00,12.744,12.758,12.674,12.681,250000.0
2007-05-18 06:16:00,12.758,12.758,12.676,12.676,100000.0
2007-05-18 06:18:00,12.766,12.826,12.746,12.818,250000.0
2007-05-18 06:19:00,12.709,12.709,12.709,12.709,50000.0
2007-05-18 06:20:00,12.687,12.739,12.687,12.739,100000.0
2007-05-18 06:21:00,12.816,12.816,12.808,12.808,100000.0
2007-05-18 06:22:00,12.736,12.816,12.736,12.816,150000.0
2007-05-18 06:24:00,12.744,12.758,12.674,12.681,250000.0
2007-05-18 06:25:00,12.758,12.758,12.676,12.676,100000.0
2007-05-18 06:27:00,12.744,12.758,12.674,12.681,250000.0
2007-05-18 06:29:00,12.785,12.785,12.71,12.71,150000.0
2007-05-18 06:30:00,12.749,12.749,12.694,12.694,100000.0
2007-05-18 06:31:00,12.745,12.784,12.745,12.783,150000.0
2007-05-18 06:32:00,12.789,12.791,12.759,12.759,150000.0
2007-05-18 06:33:00,12.757,12.757,12.757,12.757,50000.0
2007-05-18 06:34:00,12.722,12.766,12.721,12.745,300000.0
2007-05-18 06:35:00,12.677,12.784,12.677,12.78,250000.0
2007-05-18 06:36:00,12.793,12.793,12.711,12.711,150000.0
2007-05-18 06:37:00,12.713,12.794,12.713,12.794,150000.0
2007-05-18 06:38:00,12.794,12.816,12.699,12.699,300000.0
2007-05-18 06:40:00,12.674,12.674,12.674,12.674,50000.0
2007-05-18 06:41:00,12.674,12.674,12.674,12.674,100000.0
2007-05-18 06:42:00,12.744,12.759,12.674,12.759,300000.0
2007-05-18 06:45:00,12.672,12.794,12.672,12.794,400000.0
2007-05-18 06:46:00,12.744,12.765,12.708,12.765,250000.0
2007-05-18 06:48:00,12.781,12.781,12.781,12.781,50000.0
2007-05-18 06:49:00,12.746,12.746,12.746,12.746,100000.0
2007-05-18 06:51:00,12.738,12.789,12.738,12.789,100000.0
2007-05-18 06:52:00,12.685,12.755,12.662,12.662,300000.0
2007-05-18 06:53:00,12.707,12.741,12.646,12.741,300000.0
2007-05-18 06:54:00,12.776,12.776,12.658,12.671,550000.0
2007-05-18 06:55:00,12.705,12.766,12.667,12.707,350000.0
2007-05-18 06:56:00,12.705,12.769,12.659,12.742,450000.0
2007-05-18 06:57:00,12.719,12.778,12.663,12.756,250000.0
2007-05-18 06:58:00,12.762,12.772,12.673,12.772,250000.0
2007-05-18 06:59:00,12.697,12.74,12.623,12.686,400000.0
2007-05-18 07:00:00,12.728,12.764,12.681,12.681,250000.0
2007-05-18 07:01:00,12.722,12.791,12.67,12.72,400000.0
2007-05-18 07:02:00,12.765,12.765,12.648,12.727,150000.0
2007-05-18 07:03:00,12.648,12.751,12.648,12.736,500000.0
2007-05-18 07:04:00,12.653,12.769,12.653,12.769,100000.0
2007-05-18 07:05:00,12.687,12.752,12.61,12.694,700000.0
2007-05-18 07:06:00,12.733,12.751,12.613,12.613,650000.0
2007-05-18 07:08:00,12.733,12.733,12.704,12.704,100000.0
2007-05-18 07:09:00,12.704,12.733,12.634,12.704,400000.0
2007-05-18 07:10:00,12.691,12.742,12.626,12.651,250000.0
2007-05-18 07:11:00,12.743,12.743,12.743,12.743,50000.0
2007-05-18 07:12:00,12.675,12.79,12.675,12.733,300000.0
2007-05-18 07:13:00,12.667,12.678,12.667,12.678,100000.0
2007-05-18 07:14:00,12.753,12.753,12.724,12.724,100000.0
2007-05-18 07:15:00,12.68,12.802,12.68,12.683,400000.0
2007-05-18 07:16:00,12.729,12.738,12.612,12.726,400000.0
2007-05-18 07:17:00,12.714,12.74,12.685,12.703,450000.0
2007-05-18 07:18:00,12.759,12.759,12.658,12.658,100000.0
2007-05-18 07:19:00,12.687,12.727,12.687,12.727,100000.0
2007-05-18 07:20:00,12.763,12.796,12.704,12.765,250000.0
2007-05-18 07:21:00,12.658,12.715,12.621,12.712,400000.0
2007-05-18 07:22:00,12.693,12.695,12.683,12.695,150000.0
2007-05-18 07:23:00,12.759,12.759,12.759,12.759,50000.0
2007-05-18 07:24:00,12.764,12.776,12.731,12.748,350000.0
2007-05-18 07:25:00,12.743,12.743,12.647,12.647,400000.0
2007-05-18 07:26:00,12.782,12.782,12.645,12.74,350000.0
2007-05-18 07:27:00,12.736,12.736,12.736,12.736,50000.0
2007-05-18 07:28:00,12.67,12.763,12.596,12.763,350000.0
2007-05-18 07:29:00,12.653,12.76,12.65,12.65,300000.0
2007-05-18 07:30:00,12.667,12.731,12.613,12.731,400000.0
2007-05-18 07:31:00,12.685,12.699,12.593,12.616,400000.0
2007-05-18 07:32:00,12.7,12.736,12.669,12.68,300000.0
2007-05-18 07:33:00,12.636,12.745,12.618,12.648,550000.0
2007-05-18 07:34:00,12.661,12.715,12.661,12.715,100000.0
2007-05-18 07:35:00,12.643,12.715,12.616,12.715,350000.0
2007-05-18 07:36:00,12.707,12.707,12.643,12.643,100000.0
2007-05-18 07:37:00,12.639,12.72,12.614,12.674,350000.0
2007-05-18 07:38:00,12.625,12.706,12.625,12.635,150000.0
2007-05-18 07:39:00,12.648,12.758,12.648,12.758,350000.0
2007-05-18 07:40:00,12.647,12.719,12.647,12.659,300000.0
2007-05-18 07:41:00,12.728,12.791,12.648,12.667,400000.0
2007-05-18 07:42:00,12.731,12.731,12.636,12.636,250000.0
2007-05-18 07:43:00,12.661,12.706,12.613,12.697,350000.0
2007-05-18 07:44:00,12.613,12.757,12.613,12.716,300000.0
2007-05-18 07:45:00,12.684,12.736,12.603,12.687,400000.0
2007-05-18 07:46:00,12.603,12.736,12.603,12.651,400000.0
2007-05-18 07:47:00,12.723,12.723,12.636,12.636,250000.0
2007-05-18 07:48:00,12.723,12.723,12.678,12.678,100000.0
2007-05-18 07:49:00,12.704,12.719,12.634,12.634,250000.0
2007-05-18 07:50:00,12.75,12.754,12.664,12.734,400000.0
2007-05-18 07:51:00,12.712,12.764,12.614,12.614,300000.0
2007-05-18 07:52:00,12.629,12.629,12.629,12.629,50000.0
2007-05-18 07:53:00,12.707,12.722,12.642,12.642,300000.0
2007-05-18 07:54:00,12.773,12.773,12.625,12.749,400000.0
2007-05-18 07:55:00,12.754,12.754,12.665,12.679,200000.0
2007-05-18 07:56:00,12.761,12.761,12.674,12.684,250000.0
2007-05-18 07:57:00,12.758,12.758,12.624,12.714,150000.0
2007-05-18 07:58:00,12.721,12.764,12.636,12.764,350000.0
2007-05-18 07:59:00,12.733,12.74,12.664,12.709,200000.0
2007-05-18 08:00:00,12.627,12.705,12.581,12.581,550000.0
2007-05-18 08:01:00,12.618,12.744,12.603,12.603,600000.0
2007-05-18 08:02:00,12.685,12.743,12.603,12.603,300000.0
2007-05-18 08:03:00,12.64,12.693,12.613,12.693,150000.0
2007-05-18 08:04:00,12.757,12.78,12.684,12.73,400000.0
2007-05-18 08:05:00,12.609,12.773,12.609,12.759,550000.0
2007-05-18 08:06:00,12.641,12.641,12.641,12.641,50000.0
2007-05-18 08:07:00,12.681,12.759,12.646,12.72,350000.0
2007-05-18 08:08:00,12.7,12.725,12.608,12.608,300000.0
2007-05-18 08:09:00,12.713,12.733,12.673,12.673,400000.0
2007-05-18 08:10:00,12.597,12.673,12.589,12.599,400000.0
2007-05-18 08:11:00,12.637,12.721,12.622,12.649,350000.0
2007-05-18 08:12:00,12.698,12.756,12.614,12.724,550000.0
2007-05-18 08:13:00,12.673,12.741,12.655,12.678,550000.0
2007-05-18 08:14:00,12.656,12.756,12.625,12.625,350000.0
2007-05-18 08:15:00,12.642,12.757,12.642,12.682,250000.0
2007-05-18 08:16:00,12.639,12.687,12.616,12.687,350000.0
2007-05-18 08:17:00,12.729,12.77,12.638,12.678,400000.0
2007-05-18 08:18:00,12.692,12.772,12.642,12.728,400000.0
2007-05-18 08:19:00,12.676,12.753,12.64,12.647,350000.0
2007-05-18 08:20:00,12.664,12.775,12.635,12.669,250000.0
2007-05-18 08:21:00,12.709,12.72,12.602,12.631,300000.0
2007-05-18 08:22:00,12.761,12.761,12.616,12.725,350000.0
2007-05-18 08:23:00,12.683,12.766,12.624,12.711,350000.0
2007-05-18 08:24:00,12.671,12.738,12.658,12.658,150000.0
2007-05-18 08:25:00,12.628,12.757,12.597,12.757,400000.0
2007-05-18 08:26:00,12.691,12.761,12.691,12.751,350000.0
2007-05-18 08:27:00,12.684,12.755,12.659,12.66,400000.0
2007-05-18 08:28:00,12.662,12.748,12.62,12.724,350000.0
2007-05-18 08:29:00,12.59,12.738,12.59,12.645,400000.0
2007-05-18 08:30:00,12.684,12.812,12.636,12.653,400000.0
2007-05-18 08:31:00,12.697,12.718,12.587,12.587,400000.0
2007-05-18 08:32:00,12.594,12.715,12.594,12.701,400000.0
2007-05-18 08:33:00,12.691,12.76,12.611,12.721,550000.0
2007-05-18 08:34:00,12.669,12.763,12.666,12.746,400000.0
2007-05-18 08:35:00,12.674,12.828,12.662,12.662,350000.0
2007-05-18 08:36:00,12.662,12.769,12.662,12.748,350000.0
2007-05-18 08:37:00,12.657,12.739,12.623,12.739,400000.0
2007-05-18 08:38:00,12.691,12.767,12.663,12.706,350000.0
2007-05-18 08:39:00,12.795,12.795,12.665,12.71,350000.0
2007-05-18 08:40:00,12.781,12.781,12.642,12.743,400000.0
2007-05-18 08:41:00,12.717,12.761,12.638,12.638,350000.0
2007-05-18 08:42:00,12.728,12.737,12.629,12.694,450000.0
2007-05-18 08:43:00,12.721,12.778,12.687,12.778,350000.0
2007-05-18 08:44:00,12.781,12.781,12.683,12.683,500000.0
2007-05-18 08:45:00,12.763,12.771,12.649,12.671,400000.0
2007-05-18 08:46:00,12.686,12.799,12.681,12.681,450000.0
2007-05-18 08:47:00,12.771,12.795,12.681,12.681,350000.0
2007-05-18 08:48:00,12.697,12.796,12.681,12.681,400000.0
2007-05-18 08:49:00,12.788,12.788,12.692,12.766,550000.0
2007-05-18 08:50:00,12.719,12.771,12.647,12.647,400000.0
2007-05-18 08:51:00,12.714,12.737,12.678,12.678,150000.0
2007-05-18 08:52:00,12.671,12.861,12.671,12.788,350000.0
2007-05-18 08:53:00,12.76,12.76,12.622,12.723,400000.0
2007-05-18 08:54:00,12.691,12.804,12.667,12.667,350000.0
2007-05-18 08:55:00,12.744,12.776,12.687,12.71,400000.0
2007-05-18 08:56:00,12.773,12.8,12.689,12.8,350000.0
2007-05-18 08:57:00,12.752,12.763,12.643,12.714,400000.0
2007-05-18 08:58:00,12.727,12.753,12.657,12.675,500000.0
2007-05-18 08:59:00,12.791,12.791,12.65,12.712,350000.0
2007-05-18 09:00:00,12.742,12.755,12.705,12.705,450000.0
2007-05-18 09:01:00,12.765,12.772,12.687,12.756,350000.0
2007-05-18 09:02:00,12.781,12.803,12.697,12.802,450000.0
2007-05-18 09:03:00,12.705,12.741,12.662,12.732,450000.0
2007-05-18 09:04:00,12.726,12.777,12.642,12.669,350000.0
2007-05-18 09:05:00,12.686,12.773,12.686,12.689,400000.0
2007-05-18 09:06:00,12.751,12.755,12.673,12.725,450000.0
2007-05-18 09:08:00,12.688,12.774,12.684,12.741,450000.0
2007-05-18 09:09:00,12.713,12.793,12.683,12.751,550000.0
2007-05-18 09:10:00,12.684,12.749,12.684,12.695,400000.0
2007-05-18 09:11:00,12.665,12.791,12.665,12.74,400000.0
2007-05-18 09:13:00,12.753,12.753,12.582,12.612,350000.0
2007-05-18 09:14:00,12.744,12.744,12.67,12.67,300000.0
2007-05-18 09:15:00,12.657,12.738,12.657,12.736,450000.0
2007-05-18 09:16:00,12.751,12.791,12.657,12.791,400000.0
2007-05-18 09:17:00,12.661,12.748,12.627,12.684,550000.0
2007-05-18 09:18:00,12.73,12.755,12.691,12.711,300000.0
2007-05-18 09:19:00,12.729,12.73,12.706,12.713,200000.0
2007-05-18 09:20:00,12.774,12.8,12.701,12.783,400000.0
2007-05-18 09:21:00,12.739,12.78,12.672,12.758,450000.0
2007-05-18 09:22:00,12.755,12.755,12.639,12.666,400000.0
2007-05-18 09:23:00,12.765,12.8,12.628,12.693,550000.0
2007-05-18 09:24:00,12.751,12.801,12.727,12.727,350000.0
2007-05-18 09:25:00,12.813,12.814,12.708,12.777,400000.0
2007-05-18 09:26:00,12.813,12.813,12.707,12.806,350000.0
2007-05-18 09:27:00,12.726,12.776,12.649,12.705,450000.0
2007-05-18 09:29:00,12.756,12.815,12.679,12.776,450000.0
2007-05-18 09:30:00,12.792,12.794,12.718,12.743,350000.0
2007-05-18 09:31:00,12.785,12.785,12.679,12.783,350000.0
2007-05-18 09:32:00,12.747,12.777,12.663,12.759,350000.0
2007-05-18 09:33:00,12.801,12.838,12.732,12.753,550000.0
2007-05-18 09:34:00,12.72,12.828,12.686,12.71,500000.0
2007-05-18 09:35:00,12.759,12.839,12.749,12.804,350000.0
2007-05-18 09:36:00,12.808,12.808,12.725,12.793,400000.0
2007-05-18 09:37:00,12.711,12.762,12.669,12.669,400000.0
2007-05-18 09:38:00,12.769,12.793,12.689,12.722,550000.0
2007-05-18 09:39:00,12.764,12.773,12.631,12.691,400000.0
2007-05-18 09:40:00,12.677,12.773,12.671,12.766,400000.0
2007-05-18 09:42:00,12.722,12.849,12.683,12.713,400000.0
2007-05-18 09:43:00,12.702,12.837,12.7,12.719,400000.0
2007-05-18 09:44:00,12.753,12.841,12.753,12.782,350000.0
2007-05-18 09:45:00,12.789,12.825,12.71,12.71,400000.0
2007-05-18 09:46:00,12.819,12.819,12.672,12.713,300000.0
2007-05-18 09:47:00,12.79,12.836,12.684,12.836,400000.0
2007-05-18 09:48:00,12.822,12.852,12.689,12.717,450000.0
2007-05-18 09:49:00,12.77,12.814,12.686,12.814,400000.0
2007-05-18 09:50:00,12.818,12.827,12.747,12.827,550000.0
2007-05-18 09:51:00,12.69,12.789,12.69,12.701,400000.0
2007-05-18 09:52:00,12.683,12.797,12.683,12.797,550000.0
2007-05-18 09:53:00,12.778,12.844,12.74,12.826,350000.0
2007-05-18 09:54:00,12.739,12.826,12.686,12.801,750000.0
2007-05-18 09:55:00,12.734,12.845,12.734,12.845,450000.0
2007-05-18 09:56:00,12.786,12.805,12.738,12.786,350000.0
2007-05-18 09:57:00,12.805,12.805,12.701,12.713,500000.0
2007-05-18 09:58:00,12.829,12.884,12.749,12.821,500000.0
2007-05-18 09:59:00,12.842,12.842,12.744,12.744,350000.0
2007-05-18 10:00:00,12.861,12.861,12.733,12.738,350000.0
2007-05-18 10:01:00,12.813,12.859,12.76,12.828,450000.0
2007-05-18 10:02:00,12.83,12.855,12.785,12.846,400000.0
2007-05-18 10:03:00,12.777,12.863,12.749,12.753,400000.0
2007-05-18 10:04:00,12.759,12.86,12.759,12.766,350000.0
2007-05-18 10:05:00,12.873,12.873,12.745,12.79,350000.0
2007-05-18 10:06:00,12.773,12.851,12.773,12.812,500000.0
2007-05-18 10:07:00,12.749,12.844,12.722,12.829,350000.0
2007-05-18 10:08:00,12.767,12.818,12.701,12.778,550000.0
2007-05-18 10:09:00,12.785,12.903,12.785,12.87,550000.0
2007-05-18 10:10:00,12.84,12.87,12.776,12.84,350000.0
2007-05-18 10:11:00,12.877,12.877,12.756,12.866,400000.0
2007-05-18 10:12:00,12.808,12.871,12.755,12.859,400000.0
2007-05-18 10:13:00,12.91,12.91,12.745,12.789,350000.0
2007-05-18 10:14:00,12.812,12.909,12.789,12.811,550000.0
2007-05-18 10:15:00,12.831,12.875,12.776,12.865,450000.0
2007-05-18 10:16:00,12.78,12.906,12.74,12.901,400000.0
2007-05-18 10:17:00,12.862,12.931,12.771,12.771,500000.0
2007-05-18 10:18:00,12.867,12.902,12.756,12.756,350000.0
2007-05-18 10:19:00,12.849,12.861,12.748,12.77,500000.0
2007-05-18 10:20:00,12.777,12.86,12.756,12.854,350000.0
2007-05-18 10:21:00,12.833,12.858,12.753,12.802,400000.0
2007-05-18 10:22:00,12.812,12.874,12.742,12.874,550000.0
2007-05-18 10:23:00,12.862,12.87,12.726,12.829,450000.0
2007-05-18 10:24:00,12.802,12.897,12.757,12.821,500000.0
2007-05-18 10:25:00,12.859,12.863,12.695,12.823,450000.0
2007-05-18 10:26:00,12.864,12.864,12.733,12.733,400000.0
2007-05-18 10:27:00,12.829,12.91,12.796,12.799,400000.0
2007-05-18 10:28:00,12.845,12.889,12.761,12.806,600000.0
2007-05-18 10:29:00,12.86,12.86,12.703,12.703,450000.0
2007-05-18 10:30:00,12.839,12.844,12.73,12.73,500000.0
2007-05-18 10:31:00,12.723,12.85,12.722,12.751,550000.0
2007-05-18 10:32:00,12.839,12.886,12.768,12.839,400000.0
2007-05-18 10:33:00,12.722,12.831,12.717,12.717,450000.0
2007-05-18 10:34:00,12.84,12.844,12.75,12.829,400000.0
2007-05-18 10:35:00,12.759,12.831,12.739,12.826,350000.0
2007-05-18 10:36:00,12.801,12.822,12.723,12.723,550000.0
2007-05-18 10:37:00,12.743,12.804,12.711,12.711,500000.0
2007-05-18 10:38:00,12.768,12.852,12.71,12.776,500000.0
2007-05-18 10:39:00,12.733,12.869,12.709,12.81,350000.0
2007-05-18 10:40:00,12.73,12.824,12.67,12.798,550000.0
2007-05-18 10:41:00,12.85,12.85,12.756,12.775,350000.0
2007-05-18 10:42:00,12.849,12.855,12.757,12.786,450000.0
2007-05-18 10:43:00,12.808,12.833,12.745,12.833,450000.0
2007-05-18 10:44:00,12.791,12.863,12.717,12.76,350000.0
2007-05-18 10:45:00,12.851,12.861,12.741,12.802,550000.0
2007-05-18 10:46:00,12.784,12.872,12.712,12.835,450000.0
2007-05-18 10:47:00,12.777,12.865,12.75,12.842,400000.0
2007-05-18 10:48:00,12.769,12.882,12.75,12.87,400000.0
2007-05-18 10:49:00,12.818,12.854,12.752,12.818,350000.0
2007-05-18 10:50:00,12.755,12.87,12.743,12.865,450000.0
2007-05-18 10:51:00,12.809,12.855,12.721,12.729,500000.0
2007-05-18 10:52:00,12.815,12.88,12.75,12.821,500000.0
2007-05-18 10:53:00,12.818,12.883,12.751,12.883,350000.0
2007-05-18 10:54:00,12.824,12.886,12.736,12.884,400000.0
2007-05-18 10:55:00,12.785,12.851,12.723,12.761,350000.0
2007-05-18 10:56:00,12.81,12.83,12.714,12.791,500000.0
2007-05-18 10:57:00,12.809,12.855,12.776,12.776,400000.0
2007-05-18 10:58:00,12.795,12.873,12.745,12.782,500000.0
2007-05-18 10:59:00,12.769,12.9,12.769,12.9,350000.0
2007-05-18 11:00:00,12.802,12.924,12.802,12.825,400000.0
2007-05-18 11:01:00,12.783,12.904,12.783,12.792,500000.0
2007-05-18 11:02:00,12.8,12.935,12.787,12.787,500000.0
2007-05-18 11:03:00,12.767,12.878,12.765,12.777,400000.0
2007-05-18 11:04:00,12.811,12.886,12.761,12.862,550000.0
2007-05-18 11:05:00,12.818,12.921,12.744,12.744,450000.0
2007-05-18 11:06:00,12.778,12.865,12.73,12.763,350000.0
2007-05-18 11:07:00,12.868,12.868,12.733,12.777,400000.0
2007-05-18 11:08:00,12.732,12.861,12.732,12.861,400000.0
2007-05-18 11:09:00,12.807,12.865,12.769,12.769,400000.0
2007-05-18 11:10:00,12.791,12.95,12.791,12.862,450000.0
2007-05-18 11:11:00,12.814,12.881,12.747,12.842,500000.0
2007-05-18 11:12:00,12.754,12.846,12.714,12.74,600000.0
2007-05-18 11:13:00,12.821,12.842,12.751,12.78,350000.0
2007-05-18 11:14:00,12.742,12.864,12.724,12.784,400000.0
2007-05-18 11:15:00,12.863,12.863,12.72,12.835,550000.0
2007-05-18 11:16:00,12.79,12.904,12.772,12.772,350000.0
2007-05-18 11:17:00,12.867,12.867,12.749,12.749,500000.0
2007-05-18 11:18:00,12.771,12.851,12.766,12.766,350000.0
2007-05-18 11:19:00,12.855,12.855,12.752,12.752,350000.0
2007-05-18 11:20:00,12.856,12.875,12.786,12.798,500000.0
2007-05-18 11:21:00,12.724,12.831,12.68,12.68,450000.0
2007-05-18 11:23:00,12.792,12.896,12.792,12.798,500000.0
2007-05-18 11:24:00,12.808,12.915,12.751,12.8,500000.0
2007-05-18 11:25:00,12.863,12.881,12.78,12.827,350000.0
2007-05-18 11:26:00,12.791,12.844,12.731,12.755,350000.0
2007-05-18 11:27:00,12.878,12.878,12.758,12.803,400000.0
2007-05-18 11:28:00,12.782,12.865,12.741,12.783,400000.0
2007-05-18 11:29:00,12.821,12.884,12.754,12.777,550000.0
2007-05-18 11:30:00,12.773,12.847,12.74,12.764,400000.0
2007-05-18 11:31:00,12.856,12.856,12.777,12.831,400000.0
2007-05-18 11:32:00,12.84,12.875,12.739,12.841,500000.0
2007-05-18 11:33:00,12.732,12.86,12.732,12.841,550000.0
2007-05-18 11:34:00,12.86,12.886,12.812,12.856,350000.0
2007-05-18 11:35:00,12.878,12.887,12.742,12.834,550000.0
2007-05-18 11:36:00,12.713,12.835,12.713,12.751,400000.0
2007-05-18 11:37:00,12.802,12.838,12.732,12.836,450000.0
2007-05-18 11:38:00,12.734,12.825,12.734,12.813,400000.0
2007-05-18 11:39:00,12.738,12.862,12.738,12.862,550000.0
2007-05-18 11:40:00,12.784,12.892,12.784,12.811,500000.0
2007-05-18 11:41:00,12.826,12.88,12.747,12.879,400000.0
2007-05-18 11:42:00,12.759,12.874,12.759,12.848,350000.0
2007-05-18 11:43:00,12.861,12.875,12.769,12.823,550000.0
2007-05-18 11:44:00,12.717,12.868,12.692,12.868,350000.0
2007-05-18 11:45:00,12.789,12.89,12.748,12.89,500000.0
2007-05-18 11:46:00,12.911,12.911,12.822,12.822,450000.0
2007-05-18 11:47:00,12.804,12.842,12.75,12.792,350000.0
2007-05-18 11:48:00,12.734,12.886,12.717,12.717,500000.0
2007-05-18 11:49:00,12.858,12.886,12.784,12.867,500000.0
2007-05-18 11:50:00,12.878,12.878,12.729,12.758,350000.0
2007-05-18 11:51:00,12.819,12.886,12.738,12.738,550000.0
2007-05-18 11:52:00,12.769,12.868,12.769,12.779,500000.0
2007-05-18 11:53:00,12.839,12.845,12.689,12.734,350000.0
2007-05-18 11:54:00,12.83,12.871,12.756,12.871,350000.0
2007-05-18 11:55:00,12.834,12.879,12.746,12.746,550000.0
2007-05-18 11:56:00,12.829,12.852,12.708,12.769,400000.0
2007-05-18 11:57:00,12.798,12.844,12.69,12.71,550000.0
2007-05-18 11:58:00,12.742,12.869,12.742,12.869,400000.0
2007-05-18 11:59:00,12.818,12.869,12.717,12.84,500000.0
2007-05-18 12:00:00,12.798,12.876,12.775,12.876,450000.0
2007-05-18 12:01:00,12.866,12.87,12.777,12.777,500000.0
2007-05-18 12:02:00,12.795,12.826,12.751,12.787,450000.0
2007-05-18 12:03:00,12.808,12.86,12.722,12.722,450000.0
2007-05-18 12:04:00,12.851,12.871,12.744,12.744,500000.0
2007-05-18 12:05:00,12.866,12.866,12.803,12.847,450000.0
2007-05-18 12:07:00,12.716,12.844,12.716,12.741,350000.0
2007-05-18 12:08:00,12.809,12.852,12.729,12.838,550000.0
2007-05-18 12:09:00,12.863,12.909,12.787,12.804,550000.0
2007-05-18 12:10:00,12.861,12.874,12.81,12.827,350000.0
2007-05-18 12:11:00,12.748,12.832,12.729,12.77,350000.0
2007-05-18 12:12:00,12.747,12.886,12.73,12.847,550000.0
2007-05-18 12:13:00,12.739,12.833,12.732,12.757,400000.0
2007-05-18 12:14:00,12.854,12.858,12.74,12.858,450000.0
2007-05-18 12:15:00,12.853,12.867,12.765,12.851,350000.0
2007-05-18 12:16:00,12.777,12.807,12.703,12.79,450000.0
2007-05-18 12:17:00,12.748,12.837,12.731,12.837,350000.0
2007-05-18 12:18:00,12.836,12.894,12.753,12.753,400000.0
2007-05-18 12:19:00,12.74,12.869,12.737,12.737,450000.0
2007-05-18 12:20:00,12.75,12.856,12.75,12.854,450000.0
2007-05-18 12:21:00,12.753,12.846,12.744,12.744,450000.0
2007-05-18 12:22:00,12.835,12.835,12.704,12.704,500000.0
2007-05-18 12:23:00,12.821,12.839,12.717,12.791,550000.0
2007-05-18 12:24:00,12.753,12.828,12.703,12.812,500000.0
2007-05-18 12:25:00,12.814,12.826,12.733,12.733,450000.0
2007-05-18 12:26:00,12.772,12.796,12.699,12.794,400000.0
2007-05-18 12:27:00,12.771,12.829,12.651,12.829,500000.0
2007-05-18 12:28:00,12.758,12.855,12.743,12.762,500000.0
2007-05-18 12:29:00,12.766,12.841,12.72,12.802,450000.0
2007-05-18 12:30:00,12.758,12.844,12.727,12.844,400000.0
2007-05-18 12:31:00,12.792,12.863,12.75,12.75,350000.0
2007-05-18 12:32:00,12.762,12.834,12.728,12.741,350000.0
2007-05-18 12:33:00,12.754,12.86,12.73,12.73,550000.0
2007-05-18 12:34:00,12.797,12.843,12.737,12.843,350000.0
2007-05-18 12:35:00,12.826,12.854,12.741,12.809,500000.0
2007-05-18 12:36:00,12.793,12.834,12.746,12.749,400000.0
2007-05-18 12:37:00,12.775,12.853,12.775,12.845,550000.0
2007-05-18 12:38:00,12.787,12.787,12.694,12.722,400000.0
2007-05-18 12:39:00,12.813,12.813,12.713,12.747,400000.0
2007-05-18 12:40:00,12.777,12.812,12.736,12.782,450000.0
2007-05-18 12:41:00,12.735,12.828,12.67,12.828,400000.0
2007-05-18 12:42:00,12.778,12.8,12.696,12.777,450000.0
2007-05-18 12:43:00,12.833,12.833,12.704,12.704,350000.0
2007-05-18 12:44:00,12.743,12.821,12.67,12.821,400000.0
2007-05-18 12:45:00,12.689,12.806,12.682,12.787,450000.0
2007-05-18 12:46:00,12.821,12.821,12.693,12.784,400000.0
2007-05-18 12:47:00,12.794,12.815,12.738,12.738,300000.0
2007-05-18 12:48:00,12.703,12.81,12.655,12.695,500000.0
2007-05-18 12:49:00,12.718,12.825,12.696,12.726,400000.0
2007-05-18 12:50:00,12.72,12.874,12.72,12.834,450000.0
2007-05-18 12:51:00,12.768,12.804,12.655,12.681,500000.0
2007-05-18 12:52:00,12.788,12.848,12.727,12.729,350000.0
2007-05-18 12:53:00,12.743,12.781,12.743,12.766,400000.0
2007-05-18 12:54:00,12.74,12.828,12.714,12.719,550000.0
2007-05-18 12:55:00,12.734,12.839,12.703,12.766,550000.0
2007-05-18 12:56:00,12.819,12.828,12.693,12.793,500000.0
2007-05-18 12:57:00,12.787,12.859,12.727,12.738,450000.0
2007-05-18 12:58:00,12.793,12.801,12.691,12.778,450000.0
2007-05-18 12:59:00,12.71,12.785,12.669,12.669,450000.0
2007-05-18 13:00:00,12.803,12.803,12.641,12.716,550000.0
2007-05-18 13:01:00,12.783,12.805,12.711,12.741,400000.0
2007-05-18 13:02:00,12.751,12.827,12.726,12.804,350000.0
2007-05-18 13:03:00,12.799,12.814,12.673,12.769,550000.0
2007-05-18 13:04:00,12.679,12.8,12.679,12.782,450000.0
2007-05-18 13:05:00,12.726,12.825,12.684,12.684,550000.0
2007-05-18 13:06:00,12.756,12.785,12.677,12.704,400000.0
2007-05-18 13:07:00,12.721,12.822,12.713,12.822,450000.0
2007-05-18 13:08:00,12.782,12.814,12.722,12.809,350000.0
2007-05-18 13:09:00,12.676,12.805,12.676,12.727,400000.0
2007-05-18 13:10:00,12.715,12.867,12.715,12.833,500000.0
2007-05-18 13:11:00,12.806,12.835,12.737,12.771,400000.0
2007-05-18 13:12:00,12.777,12.807,12.677,12.755,350000.0
2007-05-18 13:13:00,12.707,12.786,12.686,12.771,350000.0
2007-05-18 13:14:00,12.772,12.811,12.727,12.773,400000.0
2007-05-18 13:15:00,12.786,12.786,12.705,12.727,450000.0
2007-05-18 13:16:00,12.808,12.828,12.695,12.803,500000.0
2007-05-18 13:17:00,12.814,12.833,12.716,12.717,400000.0
2007-05-18 13:18:00,12.803,12.847,12.733,12.734,550000.0
2007-05-18 13:19:00,12.765,12.835,12.723,12.754,400000.0
2007-05-18 13:20:00,12.818,12.827,12.704,12.785,550000.0
2007-05-18 13:21:00,12.826,12.826,12.74,12.76,450000.0
2007-05-18 13:22:00,12.838,12.838,12.691,12.729,550000.0
2007-05-18 13:23:00,12.797,12.823,12.677,12.712,450000.0
2007-05-18 13:24:00,12.762,12.839,12.762,12.816,350000.0
2007-05-18 13:25:00,12.737,12.88,12.737,12.819,450000.0
2007-05-18 13:26:00,12.838,12.838,12.733,12.782,400000.0
2007-05-18 13:27:00,12.821,12.833,12.749,12.749,400000.0
2007-05-18 13:28:00,12.826,12.854,12.728,12.758,400000.0
2007-05-18 13:29:00,12.833,12.854,12.722,12.83,400000.0
2007-05-18 13:30:00,12.823,12.862,12.733,12.814,350000.0
2007-05-18 13:31:00,12.825,12.868,12.778,12.852,400000.0
2007-05-18 13:32:00,12.836,12.836,12.759,12.826,400000.0
2007-05-18 13:33:00,12.788,12.862,12.735,12.793,350000.0
2007-05-18 13:34:00,12.781,12.858,12.769,12.796,350000.0
2007-05-18 13:35:00,12.871,12.871,12.779,12.869,400000.0
2007-05-18 13:36:00,12.799,12.867,12.778,12.786,400000.0
2007-05-18 13:37:00,12.858,12.859,12.736,12.834,450000.0
2007-05-18 13:38:00,12.778,12.864,12.726,12.758,450000.0
2007-05-18 13:39:00,12.774,12.85,12.765,12.765,350000.0
2007-05-18 13:40:00,12.845,12.845,12.706,12.823,500000.0
2007-05-18 13:41:00,12.868,12.868,12.747,12.747,400000.0
2007-05-18 13:42:00,12.77,12.824,12.741,12.812,450000.0
2007-05-18 13:43:00,12.764,12.828,12.698,12.73,450000.0
2007-05-18 13:44:00,12.844,12.894,12.729,12.729,500000.0
2007-05-18 13:45:00,12.784,12.849,12.725,12.746,500000.0
2007-05-18 13:46:00,12.726,12.817,12.717,12.812,350000.0
2007-05-18 13:47:00,12.842,12.844,12.792,12.844,450000.0
2007-05-18 13:48:00,12.829,12.829,12.732,12.78,400000.0
2007-05-18 13:49:00,12.761,12.814,12.701,12.708,350000.0
2007-05-18 13:50:00,12.767,12.877,12.678,12.684,550000.0
2007-05-18 13:51:00,12.8,12.866,12.766,12.791,400000.0
2007-05-18 13:52:00,12.81,12.847,12.732,12.818,400000.0
2007-05-18 13:53:00,12.858,12.858,12.736,12.833,300000.0
2007-05-18 13:54:00,12.737,12.822,12.687,12.822,400000.0
2007-05-18 13:55:00,12.837,12.837,12.72,12.72,350000.0
2007-05-18 13:56:00,12.813,12.836,12.748,12.83,350000.0
2007-05-18 13:57:00,12.81,12.864,12.75,12.824,350000.0
2007-05-18 13:58:00,12.843,12.845,12.743,12.77,400000.0
2007-05-18 13:59:00,12.748,12.8,12.696,12.789,350000.0
2007-05-18 14:00:00,12.836,12.836,12.694,12.703,450000.0
2007-05-18 14:01:00,12.823,12.823,12.662,12.662,350000.0
2007-05-18 14:02:00,12.681,12.79,12.681,12.748,400000.0
2007-05-18 14:03:00,12.793,12.812,12.662,12.735,400000.0
2007-05-18 14:04:00,12.751,12.796,12.724,12.748,350000.0
2007-05-18 14:05:00,12.811,12.82,12.705,12.765,400000.0
2007-05-18 14:06:00,12.72,12.794,12.653,12.696,450000.0
2007-05-18 14:07:00,12.783,12.84,12.708,12.827,350000.0
2007-05-18 14:08:00,12.691,12.812,12.691,12.812,350000.0
2007-05-18 14:09:00,12.669,12.731,12.669,12.713,450000.0
2007-05-18 14:10:00,12.771,12.81,12.685,12.685,350000.0
2007-05-18 14:11:00,12.744,12.79,12.671,12.777,400000.0
2007-05-18 14:12:00,12.738,12.818,12.738,12.818,500000.0
2007-05-18 14:13:00,12.75,12.789,12.69,12.724,450000.0
2007-05-18 14:14:00,12.8,12.815,12.674,12.708,400000.0
2007-05-18 14:15:00,12.726,12.792,12.636,12.668,350000.0
2007-05-18 14:16:00,12.786,12.816,12.666,12.796,500000.0
2007-05-18 14:17:00,12.782,12.791,12.681,12.787,350000.0
2007-05-18 14:18:00,12.803,12.804,12.682,12.682,400000.0
2007-05-18 14:19:00,12.807,12.812,12.695,12.759,350000.0
2007-05-18 14:20:00,12.759,12.775,12.659,12.734,500000.0
2007-05-18 14:21:00,12.8,12.8,12.678,12.717,400000.0
2007-05-18 14:22:00,12.758,12.758,12.652,12.652,350000.0
2007-05-18 14:23:00,12.762,12.778,12.641,12.719,450000.0
2007-05-18 14:24:00,12.759,12.792,12.625,12.716,550000.0
2007-05-18 14:25:00,12.679,12.816,12.642,12.663,350000.0
2007-05-18 14:26:00,12.69,12.738,12.655,12.668,350000.0
2007-05-18 14:27:00,12.684,12.838,12.684,12.692,500000.0
2007-05-18 14:28:00,12.719,12.719,12.637,12.637,450000.0
2007-05-18 14:29:00,12.642,12.755,12.619,12.755,450000.0
2007-05-18 14:30:00,12.716,12.776,12.612,12.776,350000.0
2007-05-18 14:31:00,12.689,12.784,12.639,12.746,400000.0
2007-05-18 14:32:00,12.767,12.797,12.689,12.704,500000.0
2007-05-18 14:33:00,12.804,12.813,12.717,12.784,500000.0
2007-05-18 14:34:00,12.81,12.81,12.7,12.769,350000.0
2007-05-18 14:35:00,12.785,12.785,12.646,12.727,450000.0
2007-05-18 14:36:00,12.764,12.791,12.729,12.767,350000.0
2007-05-18 14:37:00,12.713,12.787,12.691,12.7,400000.0
2007-05-18 14:38:00,12.674,12.786,12.666,12.666,350000.0
2007-05-18 14:39:00,12.726,12.755,12.66,12.713,500000.0
2007-05-18 14:40:00,12.7,12.788,12.67,12.715,400000.0
2007-05-18 14:41:00,12.772,12.781,12.636,12.636,400000.0
2007-05-18 14:42:00,12.797,12.797,12.682,12.776,450000.0
2007-05-18 14:43:00,12.742,12.755,12.621,12.755,350000.0
2007-05-18 14:44:00,12.754,12.782,12.635,12.697,400000.0
2007-05-18 14:45:00,12.771,12.771,12.629,12.629,350000.0
2007-05-18 14:46:00,12.76,12.778,12.659,12.778,450000.0
2007-05-18 14:47:00,12.679,12.799,12.676,12.776,550000.0
2007-05-18 14:48:00,12.738,12.772,12.68,12.68,400000.0
2007-05-18 14:49:00,12.674,12.791,12.66,12.736,500000.0
2007-05-18 14:50:00,12.656,12.772,12.645,12.772,450000.0
2007-05-18 14:51:00,12.642,12.759,12.634,12.657,400000.0
2007-05-18 14:52:00,12.694,12.75,12.594,12.75,500000.0
2007-05-18 14:53:00,12.717,12.763,12.607,12.763,450000.0
2007-05-18 14:54:00,12.729,12.729,12.624,12.624,400000.0
2007-05-18 14:55:00,12.656,12.764,12.646,12.703,450000.0
2007-05-18 14:56:00,12.635,12.762,12.635,12.682,450000.0
2007-05-18 14:57:00,12.691,12.742,12.648,12.666,400000.0
2007-05-18 14:58:00,12.747,12.801,12.634,12.634,400000.0
2007-05-18 14:59:00,12.698,12.752,12.619,12.734,500000.0
2007-05-18 15:00:00,12.745,12.798,12.666,12.737,450000.0
2007-05-18 15:01:00,12.682,12.789,12.65,12.698,400000.0
2007-05-18 15:02:00,12.651,12.8,12.651,12.753,400000.0
2007-05-18 15:03:00,12.713,12.823,12.702,12.781,450000.0
2007-05-18 15:04:00,12.819,12.819,12.707,12.766,450000.0
2007-05-18 15:05:00,12.741,12.817,12.696,12.817,450000.0
2007-05-18 15:06:00,12.823,12.883,12.735,12.735,500000.0
2007-05-18 15:07:00,12.814,12.838,12.733,12.756,500000.0
2007-05-18 15:08:00,12.708,12.808,12.69,12.773,450000.0
2007-05-18 15:09:00,12.762,12.838,12.717,12.721,400000.0
2007-05-18 15:10:00,12.731,12.829,12.695,12.724,450000.0
2007-05-18 15:11:00,12.793,12.862,12.725,12.746,550000.0
2007-05-18 15:12:00,12.759,12.844,12.703,12.761,350000.0
2007-05-18 15:13:00,12.714,12.852,12.714,12.723,500000.0
2007-05-18 15:14:00,12.767,12.847,12.707,12.769,400000.0
2007-05-18 15:15:00,12.697,12.781,12.641,12.781,450000.0
2007-05-18 15:16:00,12.758,12.855,12.735,12.798,500000.0
2007-05-18 15:17:00,12.802,12.885,12.728,12.728,550000.0
2007-05-18 15:18:00,12.798,12.801,12.686,12.777,450000.0
2007-05-18 15:19:00,12.754,12.832,12.698,12.774,450000.0
2007-05-18 15:20:00,12.803,12.843,12.702,12.801,450000.0
2007-05-18 15:21:00,12.773,12.811,12.679,12.809,450000.0
2007-05-18 15:22:00,12.738,12.842,12.735,12.833,500000.0
2007-05-18 15:23:00,12.811,12.857,12.707,12.857,350000.0
2007-05-18 15:24:00,12.744,12.857,12.744,12.854,350000.0
2007-05-18 15:25:00,12.709,12.81,12.701,12.701,450000.0
2007-05-18 15:26:00,12.761,12.893,12.748,12.843,500000.0
2007-05-18 15:27:00,12.837,12.848,12.749,12.796,400000.0
2007-05-18 15:28:00,12.818,12.852,12.778,12.845,350000.0
2007-05-18 15:29:00,12.84,12.849,12.772,12.849,350000.0
2007-05-18 15:30:00,12.823,12.855,12.768,12.82,450000.0
2007-05-18 15:31:00,12.773,12.838,12.73,12.822,500000.0
2007-05-18 15:32:00,12.823,12.841,12.72,12.815,550000.0
2007-05-18 15:33:00,12.769,12.835,12.706,12.813,450000.0
2007-05-18 15:34:00,12.782,12.854,12.736,12.853,500000.0
2007-05-18 15:35:00,12.813,12.847,12.731,12.847,600000.0
2007-05-18 15:36:00,12.726,12.86,12.71,12.86,400000.0
2007-05-18 15:37:00,12.758,12.854,12.697,12.707,450000.0
2007-05-18 15:38:00,12.808,12.842,12.72,12.802,500000.0
2007-05-18 15:39:00,12.761,12.883,12.694,12.766,500000.0
2007-05-18 15:40:00,12.71,12.795,12.676,12.759,450000.0
2007-05-18 15:41:00,12.707,12.8,12.707,12.8,450000.0
2007-05-18 15:42:00,12.822,12.826,12.77,12.799,400000.0
2007-05-18 15:43:00,12.765,12.825,12.713,12.825,400000.0
2007-05-18 15:44:00,12.744,12.843,12.719,12.769,400000.0
2007-05-18 15:45:00,12.844,12.844,12.72,12.831,400000.0
2007-05-18 15:46:00,12.796,12.835,12.716,12.789,400000.0
2007-05-18 15:47:00,12.714,12.853,12.711,12.711,350000.0
2007-05-18 15:48:00,12.846,12.85,12.73,12.742,500000.0
2007-05-18 15:49:00,12.771,12.822,12.722,12.795,400000.0
2007-05-18 15:50:00,12.757,12.809,12.717,12.73,350000.0
2007-05-18 15:51:00,12.836,12.836,12.702,12.825,450000.0
2007-05-18 15:52:00,12.777,12.876,12.714,12.859,450000.0
2007-05-18 15:53:00,12.834,12.834,12.764,12.811,350000.0
2007-05-18 15:54:00,12.759,12.846,12.713,12.813,350000.0
2007-05-18 15:55:00,12.774,12.814,12.686,12.747,350000.0
2007-05-18 15:56:00,12.71,12.835,12.71,12.736,500000.0
2007-05-18 15:57:00,12.691,12.815,12.691,12.795,400000.0
2007-05-18 15:58:00,12.731,12.808,12.685,12.779,500000.0
2007-05-18 15:59:00,12.656,12.751,12.656,12.751,350000.0
2007-05-18 16:00:00,12.708,12.809,12.673,12.763,450000.0
2007-05-18 16:01:00,12.792,12.792,12.672,12.674,350000.0
2007-05-18 16:02:00,12.781,12.801,12.677,12.788,450000.0
2007-05-18 16:03:00,12.72,12.791,12.717,12.729,350000.0
2007-05-18 16:04:00,12.801,12.801,12.678,12.744,350000.0
2007-05-18 16:05:00,12.765,12.811,12.704,12.811,550000.0
2007-05-18 16:06:00,12.698,12.788,12.668,12.668,400000.0
2007-05-18 16:07:00,12.808,12.817,12.666,12.727,450000.0
2007-05-18 16:08:00,12.797,12.805,12.675,12.683,450000.0
2007-05-18 16:09:00,12.838,12.838,12.726,12.774,350000.0
2007-05-18 16:10:00,12.75,12.814,12.693,12.8,350000.0
2007-05-18 16:11:00,12.798,12.801,12.708,12.778,400000.0
2007-05-18 16:12:00,12.799,12.842,12.691,12.777,500000.0
2007-05-18 16:13:00,12.742,12.843,12.71,12.803,400000.0
2007-05-18 16:14:00,12.772,12.78,12.697,12.708,550000.0
2007-05-18 16:15:00,12.784,12.848,12.706,12.843,450000.0
2007-05-18 16:16:00,12.828,12.846,12.748,12.846,350000.0
2007-05-18 16:17:00,12.84,12.84,12.719,12.766,500000.0
2007-05-18 16:18:00,12.766,12.812,12.722,12.723,350000.0
2007-05-18 16:19:00,12.808,12.849,12.744,12.769,400000.0
2007-05-18 16:20:00,12.739,12.825,12.713,12.768,350000.0
2007-05-18 16:21:00,12.793,12.806,12.709,12.792,400000.0
2007-05-18 16:22:00,12.802,12.865,12.706,12.751,400000.0
2007-05-18 16:23:00,12.768,12.847,12.696,12.746,550000.0
2007-05-18 16:24:00,12.741,12.809,12.686,12.802,450000.0
2007-05-18 16:25:00,12.781,12.821,12.694,12.821,400000.0
2007-05-18 16:26:00,12.782,12.831,12.721,12.721,350000.0
2007-05-18 16:27:00,12.744,12.817,12.709,12.806,450000.0
2007-05-18 16:28:00,12.822,12.854,12.744,12.838,350000.0
2007-05-18 16:29:00,12.737,12.845,12.737,12.845,500000.0
2007-05-18 16:30:00,12.789,12.863,12.762,12.799,500000.0
2007-05-18 16:31:00,12.835,12.835,12.706,12.732,350000.0
2007-05-18 16:32:00,12.86,12.872,12.772,12.772,500000.0
2007-05-18 16:33:00,12.887,12.89,12.758,12.855,400000.0
2007-05-18 16:34:00,12.782,12.865,12.756,12.792,550000.0
2007-05-18 16:35:00,12.834,12.883,12.766,12.848,550000.0
2007-05-18 16:36:00,12.8,12.895,12.748,12.748,500000.0
2007-05-18 16:37:00,12.752,12.927,12.752,12.889,400000.0
2007-05-18 16:38:00,12.851,12.882,12.737,12.882,450000.0
2007-05-18 16:39:00,12.858,12.891,12.79,12.79,350000.0
2007-05-18 16:40:00,12.923,12.93,12.79,12.797,550000.0
2007-05-18 16:41:00,12.843,12.86,12.798,12.809,350000.0
2007-05-18 16:42:00,12.908,12.908,12.789,12.907,350000.0
2007-05-18 16:43:00,12.904,12.904,12.813,12.813,500000.0
2007-05-18 16:44:00,12.829,12.904,12.777,12.782,400000.0
2007-05-18 16:45:00,12.867,12.867,12.757,12.776,400000.0
2007-05-18 16:46:00,12.893,12.893,12.749,12.846,500000.0
2007-05-18 16:47:00,12.823,12.887,12.773,12.874,300000.0
2007-05-18 16:48:00,12.86,12.885,12.754,12.861,350000.0
2007-05-18 16:49:00,12.774,12.84,12.73,12.73,400000.0
2007-05-18 16:50:00,12.832,12.854,12.727,12.854,500000.0
2007-05-18 16:51:00,12.868,12.868,12.722,12.759,350000.0
2007-05-18 16:52:00,12.848,12.848,12.732,12.808,450000.0
2007-05-18 16:53:00,12.74,12.859,12.737,12.84,350000.0
2007-05-18 16:54:00,12.762,12.875,12.724,12.752,550000.0
2007-05-18 16:55:00,12.874,12.881,12.753,12.881,400000.0
2007-05-18 16:56:00,12.801,12.885,12.755,12.782,550000.0
2007-05-18 16:57:00,12.819,12.891,12.753,12.891,400000.0
2007-05-18 16:58:00,12.847,12.965,12.782,12.792,500000.0
2007-05-18 16:59:00,12.804,12.902,12.776,12.809,350000.0
2007-05-18 17:00:00,12.754,12.886,12.754,12.886,450000.0
2007-05-18 17:01:00,12.837,12.871,12.729,12.776,350000.0
2007-05-18 17:02:00,12.899,12.975,12.811,12.898,450000.0
2007-05-18 17:03:00,12.908,12.908,12.757,12.845,400000.0
2007-05-18 17:04:00,12.86,12.89,12.767,12.816,800000.0
2007-05-18 17:05:00,12.826,12.927,12.806,12.907,700000.0
2007-05-18 17:06:00,12.843,12.928,12.781,12.859,500000.0
2007-05-18 17:07:00,12.892,12.931,12.782,12.898,950000.0
2007-05-18 17:08:00,12.923,12.931,12.793,12.882,550000.0
2007-05-18 17:09:00,12.842,12.956,12.842,12.918,800000.0
2007-05-18 17:10:00,12.836,12.951,12.83,12.951,600000.0
2007-05-18 17:11:00,12.926,12.926,12.781,12.836,450000.0
2007-05-18 17:12:00,12.8,12.914,12.8,12.878,350000.0
2007-05-18 17:13:00,12.978,12.978,12.862,12.924,400000.0
2007-05-18 17:14:00,12.919,12.972,12.835,12.928,350000.0
2007-05-18 17:15:00,12.943,12.986,12.844,12.926,900000.0
2007-05-18 17:16:00,12.851,12.968,12.821,12.91,400000.0
2007-05-18 17:17:00,12.907,12.953,12.796,12.888,750000.0
2007-05-18 17:18:00,12.789,12.895,12.778,12.87,350000.0
2007-05-18 17:19:00,12.903,12.903,12.777,12.89,550000.0
2007-05-18 17:20:00,12.779,12.909,12.778,12.891,650000.0
2007-05-18 17:21:00,12.894,12.916,12.791,12.791,400000.0
2007-05-18 17:22:00,12.803,12.916,12.776,12.916,400000.0
2007-05-18 17:23:00,12.922,12.922,12.81,12.835,500000.0
2007-05-18 17:24:00,12.842,12.913,12.791,12.794,400000.0
2007-05-18 17:25:00,12.886,12.927,12.778,12.91,500000.0
2007-05-18 17:26:00,12.884,12.936,12.797,12.936,450000.0
2007-05-18 17:27:00,12.896,12.896,12.765,12.855,700000.0
2007-05-18 17:28:00,12.85,12.882,12.795,12.795,350000.0
2007-05-18 17:29:00,12.821,12.892,12.76,12.815,400000.0
2007-05-18 17:30:00,12.887,12.917,12.783,12.917,900000.0
2007-05-18 17:31:00,12.835,12.92,12.774,12.92,350000.0
2007-05-18 17:32:00,12.947,12.947,12.844,12.921,450000.0
2007-05-18 17:33:00,12.851,12.99,12.851,12.949,350000.0
2007-05-18 17:34:00,12.902,12.94,12.796,12.828,700000.0
2007-05-18 17:35:00,12.936,12.936,12.754,12.924,900000.0
2007-05-18 17:36:00,12.903,12.979,12.825,12.938,450000.0
2007-05-18 17:37:00,12.851,12.928,12.763,12.763,400000.0
2007-05-18 17:38:00,12.909,12.926,12.858,12.883,400000.0
2007-05-18 17:39:00,12.809,12.882,12.809,12.819,550000.0
2007-05-18 17:40:00,12.842,12.903,12.781,12.814,400000.0
2007-05-18 17:41:00,12.908,12.923,12.786,12.793,450000.0
2007-05-18 17:42:00,12.806,12.882,12.799,12.839,400000.0
2007-05-18 17:43:00,12.876,12.91,12.772,12.772,400000.0
2007-05-18 17:44:00,12.85,12.92,12.783,12.92,350000.0
2007-05-18 17:45:00,12.781,12.878,12.766,12.854,400000.0
2007-05-18 17:46:00,12.779,12.877,12.761,12.835,500000.0
2007-05-18 17:47:00,12.931,12.97,12.821,12.855,550000.0
2007-05-18 17:48:00,12.754,12.91,12.754,12.896,500000.0
2007-05-18 17:49:00,12.907,12.923,12.81,12.895,550000.0
2007-05-18 17:50:00,12.922,12.94,12.801,12.929,450000.0
2007-05-18 17:51:00,12.829,12.932,12.821,12.845,650000.0
2007-05-18 17:52:00,12.808,12.873,12.765,12.842,400000.0
2007-05-18 17:53:00,12.906,12.906,12.77,12.844,450000.0
2007-05-18 17:54:00,12.925,12.925,12.795,12.795,400000.0
2007-05-18 17:55:00,12.909,12.91,12.81,12.855,400000.0
2007-05-18 17:56:00,12.807,12.877,12.761,12.87,400000.0
2007-05-18 17:57:00,12.893,12.974,12.832,12.832,350000.0
2007-05-18 17:58:00,12.882,12.917,12.764,12.862,500000.0
2007-05-18 17:59:00,12.871,12.899,12.783,12.899,550000.0
2007-05-18 18:00:00,12.912,12.912,12.755,12.808,450000.0
2007-05-18 18:01:00,12.844,12.881,12.785,12.813,400000.0
2007-05-18 18:02:00,12.9,12.938,12.801,12.847,500000.0
2007-05-18 18:03:00,12.943,12.945,12.838,12.851,400000.0
2007-05-18 18:04:00,12.844,12.938,12.826,12.898,400000.0
2007-05-18 18:05:00,12.898,12.947,12.803,12.933,350000.0
2007-05-18 18:06:00,12.802,12.902,12.799,12.799,400000.0
2007-05-18 18:07:00,12.905,12.937,12.809,12.937,250000.0
2007-05-18 18:08:00,12.851,12.928,12.834,12.928,350000.0
2007-05-18 18:09:00,12.838,12.972,12.804,12.838,500000.0
2007-05-18 18:10:00,12.935,12.935,12.791,12.835,400000.0
2007-05-18 18:11:00,12.849,12.927,12.79,12.927,450000.0
2007-05-18 18:12:00,12.871,12.927,12.841,12.85,400000.0
2007-05-18 18:13:00,12.86,12.896,12.792,12.792,350000.0
2007-05-18 18:14:00,12.918,12.931,12.811,12.886,500000.0
2007-05-18 18:15:00,12.849,12.926,12.786,12.833,350000.0
2007-05-18 18:16:00,12.906,12.958,12.808,12.838,350000.0
2007-05-18 18:17:00,12.826,12.891,12.784,12.891,400000.0
2007-05-18 18:18:00,12.889,12.922,12.803,12.817,550000.0
2007-05-18 18:19:00,12.792,12.907,12.773,12.819,550000.0
2007-05-18 18:20:00,12.934,12.957,12.818,12.935,500000.0
2007-05-18 18:21:00,12.925,12.949,12.813,12.846,450000.0
2007-05-18 18:22:00,12.911,12.948,12.814,12.901,400000.0
2007-05-18 18:23:00,12.792,12.933,12.792,12.853,500000.0
2007-05-18 18:24:00,12.948,12.958,12.848,12.848,350000.0
2007-05-18 18:25:00,12.912,12.959,12.832,12.915,300000.0
2007-05-18 18:26:00,12.871,12.931,12.818,12.823,500000.0
2007-05-18 18:27:00,12.936,12.936,12.782,12.839,400000.0
2007-05-18 18:28:00,12.902,12.955,12.823,12.838,500000.0
2007-05-18 18:29:00,12.869,12.961,12.839,12.868,400000.0
2007-05-18 18:30:00,12.942,12.942,12.85,12.92,500000.0
2007-05-18 18:31:00,12.915,12.915,12.808,12.902,450000.0
2007-05-18 18:32:00,12.81,12.939,12.81,12.939,350000.0
2007-05-18 18:33:00,12.952,12.961,12.821,12.863,350000.0
2007-05-18 18:34:00,12.848,12.947,12.824,12.947,350000.0
2007-05-18 18:35:00,12.878,12.93,12.838,12.838,400000.0
2007-05-18 18:36:00,12.892,12.94,12.791,12.844,450000.0
2007-05-18 18:37:00,12.929,12.929,12.852,12.908,250000.0
2007-05-18 18:38:00,12.945,12.955,12.87,12.901,550000.0
2007-05-18 18:39:00,12.833,12.955,12.833,12.881,450000.0
2007-05-18 18:40:00,12.958,12.958,12.807,12.908,300000.0
2007-05-18 18:41:00,12.867,12.933,12.851,12.851,350000.0
2007-05-18 18:42:00,12.89,12.928,12.81,12.81,350000.0
2007-05-18 18:43:00,12.849,12.95,12.805,12.859,350000.0
2007-05-18 18:44:00,12.92,12.952,12.85,12.88,350000.0
2007-05-18 18:45:00,12.889,13.0,12.847,12.849,400000.0
2007-05-18 18:46:00,12.893,12.893,12.828,12.878,250000.0
2007-05-18 18:47:00,12.862,12.974,12.851,12.938,550000.0
2007-05-18 18:48:00,12.848,12.92,12.808,12.92,550000.0
2007-05-18 18:49:00,12.817,12.887,12.781,12.885,250000.0
2007-05-18 18:50:00,12.912,12.912,12.825,12.825,100000.0
2007-05-18 18:51:00,12.825,12.944,12.825,12.889,450000.0
2007-05-18 18:52:00,12.951,12.951,12.807,12.838,500000.0
2007-05-18 18:53:00,12.818,12.915,12.818,12.873,350000.0
2007-05-18 18:54:00,12.945,12.95,12.908,12.95,250000.0
2007-05-18 18:55:00,12.812,12.903,12.805,12.859,400000.0
2007-05-18 18:56:00,12.804,12.913,12.804,12.85,300000.0
2007-05-18 18:57:00,12.9,12.9,12.771,12.823,400000.0
2007-05-18 18:58:00,12.813,12.939,12.8,12.932,450000.0
2007-05-18 18:59:00,12.847,12.847,12.847,12.847,50000.0
2007-05-18 19:00:00,12.858,12.907,12.743,12.907,500000.0
2007-05-18 19:01:00,12.87,12.888,12.811,12.876,350000.0
2007-05-18 19:02:00,12.882,12.91,12.788,12.91,200000.0
2007-05-18 19:03:00,12.895,12.931,12.895,12.931,100000.0
2007-05-18 19:04:00,12.838,12.953,12.815,12.817,500000.0
2007-05-18 19:05:00,12.888,12.921,12.777,12.86,400000.0
2007-05-18 19:06:00,12.905,12.924,12.835,12.899,400000.0
2007-05-18 19:07:00,12.923,12.923,12.808,12.857,350000.0
2007-05-18 19:08:00,12.873,12.913,12.778,12.892,400000.0
2007-05-18 19:09:00,12.9,12.9,12.877,12.877,100000.0
2007-05-18 19:10:00,12.921,12.926,12.91,12.91,150000.0
2007-05-18 19:11:00,12.859,12.862,12.811,12.811,450000.0
2007-05-18 19:12:00,12.879,12.952,12.823,12.923,550000.0
2007-05-18 19:13:00,12.898,12.928,12.801,12.928,500000.0
2007-05-18 19:14:00,12.928,12.928,12.798,12.798,350000.0
2007-05-18 19:15:00,12.897,12.897,12.831,12.847,350000.0
2007-05-18 19:16:00,12.905,12.905,12.741,12.741,550000.0
2007-05-18 19:17:00,12.896,12.933,12.894,12.933,150000.0
2007-05-18 19:18:00,12.927,12.927,12.789,12.813,500000.0
2007-05-18 19:19:00,12.831,12.952,12.812,12.886,400000.0
2007-05-18 19:20:00,12.794,12.819,12.768,12.794,400000.0
2007-05-18 19:21:00,12.858,12.915,12.8,12.915,200000.0
2007-05-18 19:22:00,12.785,12.862,12.785,12.826,250000.0
2007-05-18 19:23:00,12.878,12.878,12.78,12.878,350000.0
2007-05-18 19:24:00,12.762,12.924,12.762,12.804,550000.0
2007-05-18 19:25:00,12.853,12.904,12.775,12.813,350000.0
2007-05-18 19:26:00,12.818,12.862,12.764,12.771,500000.0
2007-05-18 19:27:00,12.868,12.868,12.74,12.807,550000.0
2007-05-18 19:28:00,12.88,12.88,12.758,12.798,250000.0
2007-05-18 19:29:00,12.869,12.894,12.772,12.776,450000.0
2007-05-18 19:30:00,12.856,12.88,12.784,12.802,350000.0
2007-05-18 19:31:00,12.883,12.918,12.808,12.874,450000.0
2007-05-18 19:32:00,12.838,12.899,12.778,12.863,400000.0
2007-05-18 19:33:00,12.776,12.868,12.776,12.868,350000.0
2007-05-18 19:34:00,12.876,12.876,12.786,12.826,300000.0
2007-05-18 19:35:00,12.792,12.88,12.781,12.852,400000.0
2007-05-18 19:36:00,12.868,12.868,12.746,12.746,100000.0
2007-05-18 19:37:00,12.839,12.884,12.798,12.884,350000.0
2007-05-18 19:38:00,12.929,12.961,12.812,12.823,500000.0
2007-05-18 19:39:00,12.845,12.892,12.741,12.892,400000.0
2007-05-18 19:40:00,12.802,12.925,12.795,12.814,400000.0
2007-05-18 19:41:00,12.832,12.847,12.762,12.841,400000.0
2007-05-18 19:43:00,12.786,12.87,12.77,12.855,350000.0
2007-05-18 19:44:00,12.748,12.882,12.74,12.74,450000.0
2007-05-18 19:45:00,12.843,12.874,12.742,12.874,550000.0
2007-05-18 19:46:00,12.883,12.891,12.803,12.822,400000.0
2007-05-18 19:47:00,12.859,12.906,12.799,12.828,250000.0
2007-05-18 19:48:00,12.866,12.875,12.772,12.875,250000.0
2007-05-18 19:49:00,12.911,12.942,12.795,12.814,450000.0
2007-05-18 19:50:00,12.813,12.866,12.728,12.859,400000.0
2007-05-18 19:51:00,12.781,12.867,12.736,12.736,400000.0
2007-05-18 19:52:00,12.796,12.909,12.745,12.909,500000.0
2007-05-18 19:53:00,12.794,12.894,12.786,12.786,250000.0
2007-05-18 19:54:00,12.813,12.88,12.764,12.788,500000.0
2007-05-18 19:55:00,12.804,12.89,12.753,12.882,400000.0
2007-05-18 19:56:00,12.86,12.86,12.769,12.78,400000.0
2007-05-18 20:00:00,12.804,12.885,12.783,12.817,250000.0
2007-05-18 20:01:00,12.879,12.879,12.766,12.783,350000.0
2007-05-18 20:02:00,12.896,12.983,12.808,12.808,400000.0
2007-05-18 20:03:00,12.838,12.906,12.802,12.906,300000.0
2007-05-18 20:04:00,12.808,12.851,12.774,12.774,250000.0
2007-05-18 20:05:00,12.891,12.925,12.8,12.862,250000.0
2007-05-18 20:06:00,12.881,12.881,12.799,12.799,100000.0
2007-05-18 20:07:00,12.876,12.898,12.785,12.898,300000.0
2007-05-18 20:08:00,12.888,12.888,12.881,12.881,100000.0
2007-05-18 20:09:00,12.903,12.95,12.815,12.85,400000.0
2007-05-18 20:10:00,12.829,12.878,12.789,12.789,250000.0
2007-05-18 20:11:00,12.856,12.893,12.807,12.809,400000.0
2007-05-18 20:12:00,12.835,12.9,12.835,12.9,100000.0
2007-05-18 20:13:00,12.788,12.859,12.788,12.849,150000.0
2007-05-18 20:14:00,12.85,12.886,12.787,12.851,300000.0
2007-05-18 20:17:00,12.848,12.856,12.808,12.856,150000.0
2007-05-18 20:18:00,12.856,12.878,12.768,12.768,400000.0
2007-05-18 20:20:00,12.891,12.891,12.786,12.859,350000.0
2007-05-18 20:21:00,12.88,12.924,12.806,12.806,400000.0
2007-05-18 20:22:00,12.865,12.865,12.744,12.746,450000.0
2007-05-18 20:24:00,12.86,12.866,12.753,12.753,300000.0
2007-05-18 20:25:00,12.77,12.859,12.757,12.757,150000.0
2007-05-18 20:26:00,12.86,12.86,12.86,12.86,50000.0
2007-05-18 20:27:00,12.892,12.892,12.807,12.807,100000.0
2007-05-18 20:28:00,12.861,12.861,12.861,12.861,50000.0
2007-05-18 20:29:00,12.857,12.857,12.747,12.747,100000.0
2007-05-18 20:32:00,12.809,12.876,12.774,12.847,300000.0
2007-05-18 20:33:00,12.801,12.928,12.801,12.809,350000.0
2007-05-18 20:35:00,12.844,12.844,12.808,12.808,100000.0
2007-05-18 20:37:00,12.877,12.89,12.799,12.874,300000.0
2007-05-18 20:38:00,12.877,12.898,12.777,12.898,300000.0
2007-05-18 20:44:00,12.878,12.903,12.814,12.814,300000.0
2007-05-18 20:46:00,12.913,12.913,12.8,12.847,350000.0
2007-05-18 20:47:00,12.898,12.898,12.894,12.894,100000.0
2007-05-18 20:50:00,12.819,12.846,12.764,12.846,450000.0
2007-05-18 20:51:00,12.819,12.895,12.815,12.86,350000.0
2007-05-18 20:52:00,12.816,12.881,12.781,12.813,400000.0
2007-05-18 20:53:00,12.797,12.884,12.797,12.847,300000.0
2007-05-18 20:55:00,12.868,12.886,12.805,12.881,300000.0
2007-05-18 21:01:00,12.866,12.88,12.796,12.803,250000.0
2007-05-18 21:03:00,12.794,12.794,12.794,12.794,50000.0
2007-05-18 21:04:00,12.886,12.886,12.879,12.879,100000.0
2007-05-18 21:10:00,12.89,12.89,12.872,12.872,100000.0
2007-05-18 21:16:00,12.866,12.887,12.866,12.866,250000.0
2007-05-18 21:17:00,12.874,12.874,12.874,12.874,50000.0
2007-05-18 21:18:00,12.862,12.885,12.862,12.881,150000.0
2007-05-18 21:20:00,12.776,12.776,12.776,12.776,50000.0
2007-05-18 21:21:00,12.892,12.915,12.778,12.897,300000.0
2007-05-18 21:22:00,12.918,12.918,12.779,12.89,400000.0
2007-05-18 21:25:00,12.938,12.947,12.817,12.857,550000.0
2007-05-18 21:26:00,12.786,12.845,12.786,12.845,200000.0
2007-05-18 21:27:00,12.837,12.907,12.758,12.776,450000.0
2007-05-18 21:29:00,12.821,12.963,12.821,12.896,400000.0
2007-05-18 21:31:00,12.885,12.885,12.8,12.818,250000.0
2007-05-18 21:32:00,12.863,12.912,12.829,12.871,300000.0
2007-05-18 21:33:00,12.874,12.921,12.785,12.866,300000.0
2007-05-18 21:34:00,12.89,12.923,12.841,12.841,300000.0
2007-05-18 21:37:00,12.886,12.886,12.778,12.778,100000.0
2007-05-18 21:38:00,12.887,12.887,12.783,12.883,250000.0
2007-05-18 21:39:00,12.895,12.899,12.79,12.79,150000.0
2007-05-18 21:41:00,12.9,12.92,12.821,12.821,550000.0
2007-05-18 21:42:00,12.903,12.903,12.903,12.903,50000.0
2007-05-18 21:50:00,12.871,12.885,12.801,12.808,250000.0
2007-05-18 21:53:00,12.86,12.863,12.783,12.797,250000.0
2007-05-18 21:56:00,12.879,12.879,12.762,12.783,300000.0
2007-05-18 21:57:00,12.854,12.943,12.83,12.894,450000.0
2007-05-18 21:58:00,12.856,12.955,12.802,12.831,400000.0
2007-05-18 21:59:00,12.785,12.911,12.759,12.911,200000.0
2007-05-18 22:00:00,12.792,12.898,12.792,12.81,350000.0
2007-05-18 22:03:00,12.806,12.89,12.806,12.89,100000.0
2007-05-18 22:04:00,12.845,12.926,12.838,12.926,200000.0
2007-05-18 22:05:00,12.906,12.906,12.901,12.901,100000.0
2007-05-18 22:08:00,12.801,12.859,12.801,12.859,100000.0
2007-05-18 22:10:00,12.866,12.866,12.793,12.808,250000.0
2007-05-18 22:12:00,12.91,12.91,12.828,12.894,250000.0
2007-05-18 22:13:00,12.849,12.936,12.849,12.936,150000.0
2007-05-18 22:14:00,12.807,12.919,12.807,12.835,350000.0
2007-05-18 22:15:00,12.823,12.83,12.797,12.83,150000.0
2007-05-18 22:18:00,12.808,12.853,12.808,12.853,100000.0
2007-05-18 22:20:00,12.891,12.891,12.891,12.891,50000.0
2007-05-18 22:21:00,12.85,12.906,12.85,12.891,350000.0
2007-05-18 22:22:00,12.906,12.906,12.802,12.87,450000.0
2007-05-18 22:25:00,12.889,12.912,12.835,12.837,250000.0
2007-05-18 22:31:00,12.81,12.924,12.81,12.832,350000.0
2007-05-18 22:33:00,12.894,12.922,12.83,12.83,250000.0
2007-05-18 22:36:00,12.885,12.913,12.838,12.838,250000.0
2007-05-18 22:37:00,12.883,12.916,12.8,12.8,400000.0
2007-05-18 22:38:00,12.896,12.896,12.884,12.884,100000.0
2007-05-18 22:39:00,12.812,12.939,12.812,12.929,350000.0
2007-05-18 22:40:00,12.854,12.854,12.854,12.854,50000.0
2007-05-18 22:41:00,12.903,12.928,12.788,12.886,550000.0
2007-05-18 22:43:00,12.881,12.896,12.795,12.896,400000.0
2007-05-18 22:44:00,12.924,12.924,12.801,12.903,300000.0
2007-05-18 22:49:00,12.848,12.862,12.818,12.862,300000.0
2007-05-18 22:56:00,12.852,12.852,12.787,12.787,200000.0
2007-05-18 22:57:00,12.848,12.864,12.794,12.794,350000.0
2007-05-18 22:58:00,12.792,12.908,12.787,12.799,300000.0
2007-05-20 23:00:00,12.855,12.855,12.779,12.792,250000.0
2007-05-20 23:35:00,12.851,12.854,12.771,12.783,250000.0
2007-05-20 23:38:00,12.776,12.89,12.772,12.78,300000.0
2007-05-20 23:46:00,12.767,12.891,12.767,12.891,350000.0
2007-05-20 23:47:00,12.864,12.917,12.864,12.917,150000.0
2007-05-21 00:00:00,12.93,13.08,12.83,13.05,250000.0
2007-05-21 00:14:00,12.908,12.914,12.84,12.914,250000.0
2007-05-21 00:15:00,12.875,12.897,12.778,12.825,450000.0
2007-05-21 00:19:00,12.773,12.873,12.773,12.873,100000.0
2007-05-21 00:20:00,12.829,12.912,12.808,12.912,300000.0
2007-05-21 00:39:00,12.825,12.868,12.805,12.805,200000.0
2007-05-21 00:40:00,12.926,12.963,12.86,12.936,500000.0
2007-05-21 00:47:00,12.834,12.951,12.834,12.951,350000.0
2007-05-21 00:51:00,12.941,12.941,12.941,12.941,50000.0
2007-05-21 01:00:00,12.908,12.934,12.874,12.918,250000.0
2007-05-21 01:07:00,12.967,12.967,12.864,12.966,250000.0
2007-05-21 01:08:00,12.89,12.959,12.89,12.926,150000.0
2007-05-21 01:18:00,12.874,12.927,12.81,12.927,550000.0
2007-05-21 01:28:00,12.846,12.919,12.834,12.869,250000.0
2007-05-21 01:39:00,12.859,12.894,12.859,12.894,100000.0
2007-05-21 01:41:00,12.889,12.889,12.787,12.843,300000.0
2007-05-21 01:46:00,12.906,12.944,12.869,12.887,500000.0
2007-05-21 01:50:00,12.934,12.934,12.806,12.906,300000.0
2007-05-21 01:52:00,12.891,12.929,12.836,12.836,300000.0
2007-05-21 01:53:00,12.839,12.839,12.811,12.811,100000.0
2007-05-21 01:55:00,12.817,12.817,12.814,12.814,100000.0
2007-05-21 01:56:00,12.804,12.807,12.804,12.807,100000.0
2007-05-21 01:59:00,12.8,12.921,12.8,12.921,350000.0
2007-05-21 02:00:00,12.901,12.901,12.784,12.784,350000.0
2007-05-21 02:01:00,12.808,12.935,12.795,12.795,300000.0
2007-05-21 02:02:00,12.794,12.912,12.794,12.912,100000.0
2007-05-21 02:03:00,12.797,12.797,12.794,12.794,100000.0
2007-05-21 02:05:00,12.793,12.983,12.793,12.934,350000.0
2007-05-21 02:06:00,12.801,12.829,12.801,12.829,100000.0
2007-05-21 02:07:00,12.816,12.909,12.816,12.871,300000.0
2007-05-21 02:09:00,12.888,12.909,12.786,12.909,300000.0
2007-05-21 02:10:00,12.879,12.879,12.778,12.864,400000.0
2007-05-21 02:11:00,12.92,12.92,12.812,12.9,300000.0
2007-05-21 02:12:00,12.879,12.925,12.785,12.886,550000.0
2007-05-21 02:13:00,12.841,12.883,12.81,12.872,500000.0
2007-05-21 02:14:00,12.844,12.883,12.77,12.877,500000.0
2007-05-21 02:15:00,12.874,12.918,12.811,12.886,300000.0
2007-05-21 02:16:00,12.878,12.919,12.811,12.835,400000.0
2007-05-21 02:17:00,12.825,12.906,12.805,12.906,350000.0
2007-05-21 02:18:00,12.838,12.877,12.783,12.877,300000.0
2007-05-21 02:19:00,12.886,12.886,12.874,12.874,100000.0
2007-05-21 02:20:00,12.878,12.878,12.845,12.845,100000.0
2007-05-21 02:21:00,12.833,12.901,12.833,12.836,150000.0
2007-05-21 02:22:00,12.925,12.925,12.925,12.925,50000.0
2007-05-21 02:23:00,12.906,12.917,12.886,12.917,200000.0
2007-05-21 02:24:00,12.886,12.919,12.886,12.919,100000.0
2007-05-21 02:25:00,12.9,12.949,12.832,12.894,350000.0
2007-05-21 02:26:00,12.896,12.934,12.798,12.806,350000.0
2007-05-21 02:27:00,12.9,12.934,12.793,12.793,300000.0
2007-05-21 02:28:00,12.855,12.935,12.855,12.935,100000.0
2007-05-21 02:29:00,12.887,12.933,12.836,12.901,550000.0
2007-05-21 02:30:00,12.818,12.92,12.798,12.85,400000.0
2007-05-21 02:31:00,12.849,12.899,12.814,12.826,250000.0
2007-05-21 02:32:00,12.845,12.899,12.796,12.857,350000.0
2007-05-21 02:33:00,12.901,12.931,12.816,12.816,450000.0
2007-05-21 02:34:00,12.896,12.899,12.806,12.806,150000.0
2007-05-21 02:35:00,12.92,12.92,12.814,12.857,400000.0
2007-05-21 02:36:00,12.887,12.908,12.887,12.908,200000.0
2007-05-21 02:37:00,12.874,12.874,12.874,12.874,50000.0
2007-05-21 02:38:00,12.857,12.857,12.857,12.857,50000.0
2007-05-21 02:39:00,12.906,12.944,12.903,12.928,200000.0
2007-05-21 02:40:00,12.906,12.906,12.906,12.906,50000.0
2007-05-21 02:41:00,12.909,12.943,12.824,12.859,550000.0
2007-05-21 02:42:00,12.824,12.942,12.824,12.942,350000.0
2007-05-21 02:43:00,12.803,12.864,12.803,12.859,300000.0
2007-05-21 02:44:00,12.874,12.951,12.855,12.938,350000.0
2007-05-21 02:45:00,12.896,12.926,12.851,12.851,200000.0
2007-05-21 02:47:00,12.888,12.888,12.822,12.822,100000.0
2007-05-21 02:48:00,12.933,12.933,12.789,12.814,300000.0
2007-05-21 02:49:00,12.841,12.934,12.841,12.934,150000.0
2007-05-21 02:50:00,12.854,12.854,12.854,12.854,50000.0
2007-05-21 02:52:00,12.826,12.934,12.826,12.934,100000.0
2007-05-21 02:53:00,12.901,12.934,12.826,12.934,300000.0
2007-05-21 02:56:00,12.792,12.792,12.79,12.79,100000.0
2007-05-21 02:57:00,12.892,12.925,12.839,12.898,250000.0
2007-05-21 02:59:00,12.888,12.901,12.841,12.878,250000.0
2007-05-21 03:00:00,12.884,12.884,12.812,12.864,300000.0
2007-05-21 03:01:00,12.856,12.856,12.856,12.856,100000.0
2007-05-21 03:02:00,12.893,12.893,12.893,12.893,50000.0
2007-05-21 03:03:00,12.841,12.841,12.841,12.841,50000.0
2007-05-21 03:06:00,12.906,12.906,12.894,12.894,100000.0
2007-05-21 03:07:00,12.943,12.943,12.934,12.934,100000.0
2007-05-21 03:08:00,12.921,12.921,12.921,12.921,50000.0
2007-05-21 03:09:00,12.829,12.936,12.799,12.936,300000.0
2007-05-21 03:10:00,12.799,12.936,12.799,12.936,100000.0
2007-05-21 03:12:00,12.931,12.931,12.814,12.814,350000.0
2007-05-21 03:13:00,12.827,12.942,12.816,12.816,300000.0
2007-05-21 03:14:00,12.844,12.847,12.828,12.828,150000.0
2007-05-21 03:16:00,12.806,12.906,12.806,12.867,200000.0
2007-05-21 03:17:00,12.852,12.928,12.812,12.925,300000.0
2007-05-21 03:18:00,12.816,12.903,12.816,12.824,200000.0
2007-05-21 03:19:00,12.944,12.955,12.851,12.91,500000.0
2007-05-21 03:20:00,12.851,12.917,12.851,12.863,200000.0
2007-05-21 03:22:00,12.971,12.971,12.854,12.854,350000.0
2007-05-21 03:23:00,12.827,12.942,12.816,12.816,300000.0
2007-05-21 03:24:00,12.816,12.816,12.816,12.816,100000.0
2007-05-21 03:26:00,12.884,12.941,12.813,12.879,350000.0
2007-05-21 03:27:00,12.904,12.941,12.801,12.897,600000.0
2007-05-21 03:28:00,12.906,12.933,12.849,12.933,350000.0
2007-05-21 03:29:00,12.813,12.911,12.813,12.911,150000.0
2007-05-21 03:30:00,12.916,12.916,12.916,12.916,50000.0
2007-05-21 03:31:00,12.834,12.879,12.803,12.803,300000.0
2007-05-21 03:32:00,12.9,12.948,12.837,12.931,350000.0
2007-05-21 03:33:00,12.819,12.819,12.819,12.819,50000.0
2007-05-21 03:34:00,12.809,12.906,12.801,12.814,350000.0
2007-05-21 03:35:00,12.923,12.923,12.803,12.803,250000.0
2007-05-21 03:36:00,12.909,12.936,12.803,12.936,350000.0
2007-05-21 03:37:00,12.906,12.913,12.793,12.899,650000.0
2007-05-21 03:38:00,12.858,12.909,12.824,12.849,450000.0
2007-05-21 03:39:00,12.924,12.924,12.824,12.844,300000.0
2007-05-21 03:40:00,12.897,12.897,12.799,12.799,100000.0
2007-05-21 03:41:00,12.909,12.909,12.824,12.88,500000.0
2007-05-21 03:42:00,12.799,12.879,12.799,12.879,150000.0
2007-05-21 03:43:00,12.798,12.888,12.798,12.888,100000.0
2007-05-21 03:44:00,12.86,12.885,12.824,12.824,200000.0
2007-05-21 03:46:00,12.858,12.858,12.858,12.858,100000.0
2007-05-21 03:47:00,12.887,12.887,12.831,12.831,100000.0
2007-05-21 03:48:00,12.824,12.944,12.824,12.842,400000.0
2007-05-21 03:49:00,12.902,12.928,12.876,12.876,200000.0
2007-05-21 03:51:00,12.896,12.916,12.803,12.908,300000.0
2007-05-21 03:52:00,12.846,12.941,12.831,12.831,250000.0
2007-05-21 03:53:00,12.935,12.935,12.894,12.894,150000.0
2007-05-21 03:54:00,12.935,12.935,12.858,12.926,250000.0
2007-05-21 03:55:00,12.836,12.894,12.836,12.867,150000.0
2007-05-21 03:56:00,12.875,12.935,12.842,12.889,250000.0
2007-05-21 03:57:00,12.831,12.935,12.803,12.84,250000.0
2007-05-21 03:58:00,12.859,12.859,12.859,12.859,50000.0
2007-05-21 03:59:00,12.846,12.894,12.846,12.894,100000.0
2007-05-21 04:00:00,12.948,12.948,12.847,12.847,100000.0
2007-05-21 04:01:00,12.875,12.875,12.803,12.803,150000.0
2007-05-21 04:02:00,12.908,12.911,12.908,12.911,100000.0
2007-05-21 04:03:00,12.831,12.894,12.831,12.894,100000.0
2007-05-21 04:04:00,12.854,12.908,12.854,12.908,100000.0
2007-05-21 04:06:00,12.829,12.927,12.829,12.839,200000.0
2007-05-21 04:07:00,12.939,12.939,12.939,12.939,50000.0
2007-05-21 04:08:00,12.848,12.848,12.848,12.848,50000.0
2007-05-21 04:09:00,12.818,12.871,12.786,12.786,200000.0
2007-05-21 04:13:00,12.951,12.951,12.834,12.834,350000.0
2007-05-21 04:14:00,12.837,12.952,12.826,12.826,300000.0
2007-05-21 04:15:00,12.843,12.967,12.843,12.952,200000.0
2007-05-21 04:16:00,12.873,12.873,12.829,12.829,100000.0
2007-05-21 04:17:00,12.865,12.865,12.821,12.851,300000.0
2007-05-21 04:18:00,12.814,12.977,12.814,12.938,350000.0
2007-05-21 04:20:00,12.931,12.931,12.814,12.814,350000.0
2007-05-21 04:21:00,12.817,12.932,12.806,12.806,300000.0
2007-05-21 04:22:00,12.817,12.817,12.817,12.817,50000.0
2007-05-21 04:27:00,12.931,12.931,12.814,12.814,350000.0
2007-05-21 04:28:00,12.817,12.932,12.806,12.806,300000.0
2007-05-21 04:29:00,12.884,12.884,12.853,12.853,100000.0
2007-05-21 04:30:00,12.848,12.865,12.848,12.865,100000.0
2007-05-21 04:31:00,12.865,12.865,12.821,12.851,300000.0
2007-05-21 04:34:00,12.918,12.965,12.861,12.88,450000.0
2007-05-21 04:35:00,12.911,12.911,12.911,12.911,50000.0
2007-05-21 04:36:00,12.944,12.944,12.877,12.916,150000.0
2007-05-21 04:37:00,12.904,12.94,12.838,12.94,300000.0
2007-05-21 04:38:00,12.892,12.892,12.892,12.892,50000.0
2007-05-21 04:39:00,12.832,12.916,12.809,12.848,300000.0
2007-05-21 04:40:00,12.853,12.904,12.853,12.904,150000.0
2007-05-21 04:41:00,12.808,12.808,12.799,12.799,100000.0
2007-05-21 04:42:00,12.831,12.831,12.831,12.831,50000.0
2007-05-21 04:43:00,12.913,12.958,12.843,12.958,150000.0
2007-05-21 04:44:00,12.894,12.894,12.808,12.808,100000.0
2007-05-21 04:45:00,12.901,12.901,12.867,12.867,100000.0
2007-05-21 04:46:00,12.923,12.923,12.824,12.836,200000.0
2007-05-21 04:47:00,12.901,12.942,12.901,12.942,100000.0
2007-05-21 04:48:00,12.889,12.909,12.889,12.909,100000.0
2007-05-21 04:49:00,12.911,12.911,12.834,12.834,150000.0
2007-05-21 04:51:00,12.931,12.931,12.814,12.814,350000.0
2007-05-21 04:54:00,12.919,12.919,12.904,12.904,100000.0
2007-05-21 04:55:00,12.907,12.911,12.907,12.911,100000.0
2007-05-21 05:00:00,12.951,12.951,12.834,12.834,350000.0
2007-05-21 05:01:00,12.837,12.952,12.826,12.826,300000.0
2007-05-21 05:02:00,12.816,12.909,12.816,12.88,350000.0
2007-05-21 05:03:00,12.878,12.878,12.878,12.878,50000.0
2007-05-21 05:06:00,12.941,12.941,12.824,12.824,350000.0
2007-05-21 05:07:00,12.832,12.951,12.832,12.842,300000.0
2007-05-21 05:08:00,12.887,12.948,12.848,12.942,250000.0
2007-05-21 05:09:00,12.904,12.93,12.814,12.835,200000.0
2007-05-21 05:10:00,12.877,12.877,12.82,12.844,300000.0
2007-05-21 05:11:00,12.783,12.921,12.783,12.921,350000.0
2007-05-21 05:12:00,12.834,12.934,12.834,12.934,100000.0
2007-05-21 05:13:00,12.848,12.939,12.848,12.89,300000.0
2007-05-21 05:14:00,12.831,12.895,12.816,12.816,300000.0
2007-05-21 05:15:00,12.902,12.917,12.8,12.917,300000.0
2007-05-21 05:16:00,12.889,12.889,12.788,12.874,400000.0
2007-05-21 05:17:00,12.915,12.915,12.811,12.889,300000.0
2007-05-21 05:18:00,12.881,12.923,12.783,12.898,550000.0
2007-05-21 05:20:00,12.9,12.9,12.776,12.776,350000.0
2007-05-21 05:25:00,12.933,12.988,12.823,12.823,350000.0
2007-05-21 05:27:00,12.853,12.853,12.853,12.853,50000.0
2007-05-21 05:28:00,12.816,12.886,12.804,12.804,350000.0
2007-05-21 05:29:00,12.886,12.886,12.886,12.886,50000.0
2007-05-21 05:30:00,12.855,12.855,12.783,12.783,100000.0
2007-05-21 05:31:00,12.804,12.804,12.804,12.804,50000.0
2007-05-21 05:32:00,12.855,12.889,12.783,12.889,450000.0
2007-05-21 05:33:00,12.855,12.855,12.838,12.838,100000.0
2007-05-21 05:35:00,12.921,12.921,12.804,12.804,350000.0
2007-05-21 05:37:00,12.835,12.869,12.763,12.869,450000.0
2007-05-21 05:38:00,12.914,12.929,12.879,12.879,350000.0
2007-05-21 05:40:00,12.779,12.869,12.779,12.866,200000.0
2007-05-21 05:41:00,12.848,12.848,12.803,12.803,100000.0
2007-05-21 05:42:00,12.895,12.921,12.895,12.921,100000.0
2007-05-21 05:44:00,12.793,12.793,12.793,12.793,50000.0
2007-05-21 05:45:00,12.809,12.81,12.8,12.8,200000.0
2007-05-21 05:50:00,12.788,12.89,12.763,12.867,450000.0
2007-05-21 05:51:00,12.872,12.872,12.808,12.808,100000.0
2007-05-21 05:52:00,12.804,12.804,12.804,12.804,100000.0
2007-05-21 05:53:00,12.895,12.895,12.895,12.895,50000.0
2007-05-21 05:54:00,12.911,12.916,12.911,12.916,100000.0
2007-05-21 05:55:00,12.929,12.929,12.841,12.848,200000.0
2007-05-21 05:56:00,12.902,12.902,12.82,12.82,100000.0
2007-05-21 05:58:00,12.931,12.931,12.814,12.814,350000.0
2007-05-21 06:01:00,12.833,12.941,12.833,12.904,200000.0
2007-05-21 06:02:00,12.921,12.921,12.807,12.807,300000.0
2007-05-21 06:03:00,12.804,12.918,12.804,12.904,250000.0
2007-05-21 06:04:00,12.93,12.951,12.825,12.951,300000.0
2007-05-21 06:10:00,12.898,12.928,12.819,12.853,250000.0
2007-05-21 06:11:00,12.853,12.853,12.853,12.853,50000.0
2007-05-21 06:13:00,12.844,12.884,12.838,12.877,300000.0
2007-05-21 06:16:00,12.899,12.9,12.793,12.899,350000.0
2007-05-21 06:17:00,12.913,12.913,12.913,12.913,50000.0
2007-05-21 06:18:00,12.797,12.881,12.777,12.879,550000.0
2007-05-21 06:19:00,12.784,12.784,12.784,12.784,100000.0
2007-05-21 06:20:00,12.791,12.888,12.791,12.883,150000.0
2007-05-21 06:21:00,12.896,12.901,12.797,12.901,250000.0
2007-05-21 06:22:00,12.784,12.886,12.784,12.886,100000.0
2007-05-21 06:23:00,12.929,12.934,12.814,12.934,350000.0
2007-05-21 06:24:00,12.909,12.935,12.807,12.84,350000.0
2007-05-21 06:25:00,12.823,12.905,12.823,12.879,300000.0
2007-05-21 06:26:00,12.83,12.907,12.773,12.863,300000.0
2007-05-21 06:27:00,12.883,12.925,12.843,12.876,300000.0
2007-05-21 06:28:00,12.876,12.876,12.794,12.876,250000.0
2007-05-21 06:29:00,12.771,12.905,12.771,12.81,250000.0
2007-05-21 06:30:00,12.896,12.951,12.814,12.814,400000.0
2007-05-21 06:31:00,12.851,12.928,12.788,12.928,550000.0
2007-05-21 06:32:00,12.807,12.94,12.805,12.856,450000.0
2007-05-21 06:33:00,12.851,12.851,12.797,12.797,200000.0
2007-05-21 06:34:00,12.903,12.915,12.903,12.915,100000.0
2007-05-21 06:35:00,12.89,12.904,12.825,12.846,300000.0
2007-05-21 06:36:00,12.915,12.915,12.891,12.891,100000.0
2007-05-21 06:37:00,12.793,12.894,12.793,12.89,150000.0
2007-05-21 06:38:00,12.9,12.918,12.781,12.895,300000.0
2007-05-21 06:40:00,12.886,12.886,12.886,12.886,50000.0
2007-05-21 06:41:00,12.889,12.889,12.889,12.889,50000.0
2007-05-21 06:42:00,12.879,12.879,12.879,12.879,50000.0
2007-05-21 06:43:00,12.876,12.896,12.874,12.874,250000.0
2007-05-21 06:44:00,12.871,12.894,12.808,12.894,350000.0
2007-05-21 06:45:00,12.869,12.885,12.771,12.885,350000.0
2007-05-21 06:46:00,12.877,12.911,12.872,12.872,350000.0
2007-05-21 06:47:00,12.842,12.925,12.778,12.778,400000.0
2007-05-21 06:48:00,12.869,12.908,12.794,12.869,350000.0
2007-05-21 06:49:00,12.878,12.878,12.878,12.878,50000.0
2007-05-21 06:50:00,12.794,12.828,12.794,12.828,100000.0
2007-05-21 06:51:00,12.887,12.907,12.859,12.859,400000.0
2007-05-21 06:52:00,12.893,12.906,12.783,12.866,400000.0
2007-05-21 06:53:00,12.869,12.869,12.869,12.869,50000.0
2007-05-21 06:54:00,12.896,12.896,12.771,12.771,100000.0
2007-05-21 06:55:00,12.868,12.875,12.868,12.875,100000.0
2007-05-21 06:56:00,12.824,12.824,12.824,12.824,50000.0
2007-05-21 06:59:00,12.829,12.908,12.829,12.908,100000.0
2007-05-21 07:00:00,12.879,12.879,12.831,12.877,300000.0
2007-05-21 07:01:00,12.879,12.879,12.879,12.879,100000.0
2007-05-21 07:03:00,12.89,12.89,12.77,12.77,350000.0
2007-05-21 07:05:00,12.836,12.906,12.779,12.906,350000.0
2007-05-21 07:06:00,12.836,12.836,12.81,12.81,100000.0
2007-05-21 07:07:00,12.917,12.917,12.791,12.791,100000.0
2007-05-21 07:08:00,12.841,12.841,12.841,12.841,50000.0
2007-05-21 07:09:00,12.866,12.866,12.784,12.866,250000.0
2007-05-21 07:10:00,12.801,12.899,12.801,12.822,350000.0
2007-05-21 07:11:00,12.819,12.886,12.819,12.886,100000.0
2007-05-21 07:12:00,12.908,12.908,12.907,12.907,100000.0
2007-05-21 07:13:00,12.853,12.914,12.819,12.914,350000.0
2007-05-21 07:14:00,12.864,12.864,12.86,12.86,100000.0
2007-05-21 07:15:00,12.813,12.892,12.813,12.876,300000.0
2007-05-21 07:16:00,12.848,12.94,12.812,12.886,400000.0
2007-05-21 07:18:00,12.879,12.879,12.794,12.864,400000.0
2007-05-21 07:19:00,12.794,12.794,12.794,12.794,50000.0
2007-05-21 07:20:00,12.879,12.879,12.794,12.871,300000.0
2007-05-21 07:21:00,12.913,12.913,12.794,12.898,300000.0
2007-05-21 07:22:00,12.869,12.869,12.784,12.854,300000.0
2007-05-21 07:23:00,12.811,12.913,12.794,12.871,250000.0
2007-05-21 07:24:00,12.832,12.87,12.832,12.87,100000.0
2007-05-21 07:25:00,12.879,12.913,12.879,12.913,100000.0
2007-05-21 07:26:00,12.794,12.911,12.789,12.794,350000.0
2007-05-21 07:27:00,12.891,12.896,12.796,12.829,300000.0
2007-05-21 07:28:00,12.849,12.87,12.782,12.784,250000.0
2007-05-21 07:35:00,12.819,12.95,12.819,12.902,300000.0
2007-05-21 07:36:00,12.828,12.91,12.794,12.85,650000.0
2007-05-21 07:37:00,12.773,12.913,12.773,12.873,450000.0
2007-05-21 07:38:00,12.868,12.868,12.845,12.845,100000.0
2007-05-21 07:39:00,12.876,12.888,12.794,12.888,350000.0
2007-05-21 07:40:00,12.845,12.879,12.773,12.879,450000.0
2007-05-21 07:41:00,12.768,12.864,12.768,12.861,400000.0
2007-05-21 07:42:00,12.886,12.886,12.838,12.878,150000.0
2007-05-21 07:43:00,12.779,12.923,12.779,12.897,250000.0
2007-05-21 07:44:00,12.818,12.858,12.766,12.858,400000.0
2007-05-21 07:45:00,12.861,12.896,12.797,12.86,300000.0
2007-05-21 07:46:00,12.859,12.869,12.798,12.798,150000.0
2007-05-21 07:47:00,12.883,12.883,12.818,12.818,100000.0
2007-05-21 07:48:00,12.819,12.903,12.817,12.866,400000.0
2007-05-21 07:49:00,12.778,12.869,12.778,12.818,250000.0
2007-05-21 07:50:00,12.813,12.891,12.772,12.866,400000.0
2007-05-21 07:51:00,12.874,12.888,12.874,12.888,100000.0
2007-05-21 07:52:00,12.886,12.886,12.784,12.881,300000.0
2007-05-21 07:53:00,12.779,12.861,12.779,12.861,100000.0
2007-05-21 07:54:00,12.856,12.931,12.803,12.876,250000.0
2007-05-21 07:55:00,12.784,12.861,12.784,12.818,250000.0
2007-05-21 07:56:00,12.897,12.9,12.808,12.837,300000.0
2007-05-21 07:57:00,12.776,12.914,12.776,12.88,400000.0
2007-05-21 07:58:00,12.794,12.88,12.789,12.88,350000.0
2007-05-21 07:59:00,12.848,12.914,12.792,12.802,250000.0
2007-05-21 08:00:00,12.891,12.911,12.799,12.87,700000.0
2007-05-21 08:01:00,12.777,12.877,12.771,12.873,400000.0
2007-05-21 08:02:00,12.765,12.916,12.742,12.822,650000.0
2007-05-21 08:03:00,12.791,12.861,12.791,12.857,400000.0
2007-05-21 08:04:00,12.881,12.904,12.782,12.818,400000.0
2007-05-21 08:05:00,12.808,12.9,12.784,12.833,500000.0
2007-05-21 08:06:00,12.798,12.863,12.766,12.766,250000.0
2007-05-21 08:07:00,12.921,12.945,12.806,12.823,500000.0
2007-05-21 08:08:00,12.754,12.83,12.711,12.762,400000.0
2007-05-21 08:09:00,12.782,12.782,12.782,12.782,50000.0
2007-05-21 08:10:00,12.76,12.863,12.718,12.863,450000.0
2007-05-21 08:11:00,12.866,12.866,12.766,12.857,250000.0
2007-05-21 08:12:00,12.803,12.876,12.774,12.853,250000.0
2007-05-21 08:13:00,12.812,12.885,12.799,12.866,400000.0
2007-05-21 08:14:00,12.905,12.905,12.759,12.861,550000.0
2007-05-21 08:15:00,12.74,12.932,12.74,12.794,450000.0
2007-05-21 08:16:00,12.859,12.902,12.797,12.809,350000.0
2007-05-21 08:17:00,12.868,12.904,12.808,12.808,400000.0
2007-05-21 08:18:00,12.871,12.877,12.792,12.862,400000.0
2007-05-21 08:19:00,12.772,12.868,12.769,12.788,400000.0
2007-05-21 08:20:00,12.902,12.902,12.767,12.853,400000.0
2007-05-21 08:21:00,12.794,12.904,12.769,12.904,500000.0
2007-05-21 08:22:00,12.883,12.884,12.81,12.842,350000.0
2007-05-21 08:23:00,12.766,12.888,12.766,12.888,100000.0
2007-05-21 08:24:00,12.869,12.893,12.793,12.801,400000.0
2007-05-21 08:25:00,12.854,12.887,12.812,12.887,300000.0
2007-05-21 08:26:00,12.891,12.891,12.783,12.783,350000.0
2007-05-21 08:27:00,12.876,12.881,12.776,12.829,400000.0
2007-05-21 08:28:00,12.894,12.911,12.807,12.877,450000.0
2007-05-21 08:29:00,12.794,12.879,12.771,12.85,350000.0
2007-05-21 08:30:00,12.763,12.868,12.724,12.864,450000.0
2007-05-21 08:32:00,12.835,12.898,12.763,12.869,550000.0
2007-05-21 08:33:00,12.784,12.855,12.782,12.827,500000.0
2007-05-21 08:34:00,12.832,12.903,12.78,12.868,350000.0
2007-05-21 08:35:00,12.828,12.948,12.763,12.763,550000.0
2007-05-21 08:36:00,12.878,12.878,12.783,12.878,350000.0
2007-05-21 08:39:00,12.814,12.839,12.788,12.814,400000.0
2007-05-21 08:40:00,12.887,12.919,12.783,12.803,400000.0
2007-05-21 08:41:00,12.808,12.922,12.804,12.922,500000.0
2007-05-21 08:43:00,12.779,12.919,12.779,12.919,550000.0
2007-05-21 08:44:00,12.843,12.888,12.833,12.888,350000.0
2007-05-21 08:46:00,12.94,12.94,12.796,12.888,500000.0
2007-05-21 08:47:00,12.908,12.922,12.798,12.851,550000.0
2007-05-21 08:48:00,12.783,12.855,12.783,12.835,450000.0
2007-05-21 08:51:00,12.909,12.939,12.805,12.908,400000.0
2007-05-21 08:53:00,12.913,12.929,12.844,12.908,400000.0
2007-05-21 08:59:00,12.939,12.942,12.801,12.894,500000.0
2007-05-21 09:03:00,12.841,12.916,12.803,12.803,300000.0
2007-05-21 09:04:00,12.87,12.924,12.809,12.809,400000.0
2007-05-21 09:11:00,12.869,12.869,12.759,12.798,550000.0
2007-05-21 09:12:00,12.873,12.903,12.769,12.792,550000.0
2007-05-21 09:13:00,12.825,12.834,12.775,12.834,250000.0
2007-05-21 09:14:00,12.785,12.976,12.785,12.833,400000.0
2007-05-21 09:15:00,12.818,12.89,12.788,12.858,350000.0
2007-05-21 09:16:00,12.844,12.939,12.811,12.834,350000.0
2007-05-21 09:20:00,12.833,12.914,12.801,12.801,450000.0
2007-05-21 09:21:00,12.836,12.908,12.807,12.908,550000.0
2007-05-21 09:22:00,12.845,12.88,12.788,12.88,250000.0
2007-05-21 09:23:00,12.798,12.896,12.759,12.862,450000.0
2007-05-21 09:24:00,12.767,12.862,12.767,12.823,400000.0
2007-05-21 09:25:00,12.904,12.921,12.823,12.831,350000.0
2007-05-21 09:26:00,12.808,12.902,12.762,12.894,350000.0
2007-05-21 09:27:00,12.89,12.894,12.766,12.766,350000.0
2007-05-21 09:28:00,12.865,12.885,12.78,12.876,450000.0
2007-05-21 09:29:00,12.89,12.901,12.827,12.901,500000.0
2007-05-21 09:30:00,12.802,12.899,12.763,12.804,400000.0
2007-05-21 09:31:00,12.775,12.899,12.758,12.845,500000.0
2007-05-21 09:32:00,12.804,12.903,12.76,12.903,400000.0
2007-05-21 09:33:00,12.798,12.907,12.798,12.834,500000.0
2007-05-21 09:34:00,12.87,12.905,12.776,12.879,300000.0
2007-05-21 09:35:00,12.786,12.897,12.786,12.897,350000.0
2007-05-21 09:36:00,12.818,12.903,12.763,12.766,500000.0
2007-05-21 09:37:00,12.844,12.888,12.756,12.854,400000.0
2007-05-21 09:38:00,12.809,12.886,12.756,12.869,450000.0
2007-05-21 09:39:00,12.891,12.894,12.757,12.878,500000.0
2007-05-21 09:40:00,12.781,12.889,12.75,12.75,550000.0
2007-05-21 09:41:00,12.84,12.911,12.839,12.867,550000.0
2007-05-21 09:42:00,12.858,12.876,12.781,12.876,400000.0
2007-05-21 09:43:00,12.771,12.853,12.715,12.853,350000.0
2007-05-21 09:44:00,12.814,12.899,12.778,12.82,350000.0
2007-05-21 09:45:00,12.854,12.906,12.797,12.886,500000.0
2007-05-21 09:46:00,12.757,12.869,12.757,12.817,350000.0
2007-05-21 09:47:00,12.808,12.893,12.804,12.838,400000.0
2007-05-21 09:48:00,12.897,12.897,12.746,12.806,450000.0
2007-05-21 09:50:00,12.81,12.899,12.769,12.774,500000.0
2007-05-21 09:51:00,12.877,12.877,12.789,12.809,350000.0
2007-05-21 09:52:00,12.899,12.899,12.763,12.855,250000.0
2007-05-21 09:53:00,12.76,12.868,12.76,12.767,400000.0
2007-05-21 09:54:00,12.881,12.899,12.764,12.866,350000.0
2007-05-21 09:55:00,12.86,12.898,12.797,12.804,400000.0
2007-05-21 09:56:00,12.826,12.943,12.808,12.905,400000.0
2007-05-21 09:57:00,12.796,12.878,12.758,12.862,500000.0
2007-05-21 09:58:00,12.776,12.857,12.753,12.824,400000.0
2007-05-21 09:59:00,12.804,12.89,12.756,12.887,450000.0
2007-05-21 10:00:00,12.887,12.887,12.759,12.856,550000.0
2007-05-21 10:01:00,12.865,12.916,12.783,12.866,500000.0
2007-05-21 10:02:00,12.79,12.941,12.79,12.88,350000.0
2007-05-21 10:03:00,12.838,12.863,12.75,12.777,400000.0
2007-05-21 10:05:00,12.757,12.887,12.757,12.887,400000.0
2007-05-21 10:06:00,12.814,12.889,12.749,12.889,450000.0
2007-05-21 10:07:00,12.813,12.856,12.749,12.836,400000.0
2007-05-21 10:08:00,12.797,12.882,12.772,12.782,650000.0
2007-05-21 10:09:00,12.893,12.897,12.758,12.894,450000.0
2007-05-21 10:10:00,12.886,12.899,12.782,12.896,550000.0
2007-05-21 10:11:00,12.909,12.909,12.738,12.76,500000.0
2007-05-21 10:13:00,12.829,12.911,12.781,12.797,500000.0
2007-05-21 10:14:00,12.854,12.898,12.782,12.789,400000.0
2007-05-21 10:15:00,12.919,12.919,12.79,12.853,350000.0
2007-05-21 10:16:00,12.819,12.977,12.819,12.883,400000.0
2007-05-21 10:17:00,12.837,12.881,12.799,12.809,400000.0
2007-05-21 10:18:00,12.762,12.904,12.762,12.899,450000.0
2007-05-21 10:19:00,12.809,12.904,12.771,12.844,400000.0
2007-05-21 10:20:00,12.827,12.89,12.798,12.802,550000.0
2007-05-21 10:21:00,12.866,12.913,12.848,12.903,400000.0
2007-05-21 10:22:00,12.793,12.919,12.793,12.843,400000.0
2007-05-21 10:23:00,12.921,12.955,12.811,12.878,450000.0
2007-05-21 10:24:00,12.896,12.912,12.725,12.912,900000.0
2007-05-21 10:25:00,12.845,12.956,12.826,12.903,700000.0
2007-05-21 10:26:00,12.928,12.928,12.798,12.798,350000.0
2007-05-21 10:27:00,12.897,12.932,12.819,12.932,450000.0
2007-05-21 10:28:00,12.887,12.887,12.748,12.809,350000.0
2007-05-21 10:29:00,12.918,12.918,12.776,12.883,900000.0
2007-05-21 10:30:00,12.844,12.89,12.751,12.818,400000.0
2007-05-21 10:31:00,12.758,12.874,12.758,12.832,350000.0
2007-05-21 10:32:00,12.853,12.899,12.784,12.869,700000.0
2007-05-21 10:33:00,12.888,12.888,12.793,12.835,250000.0
2007-05-21 10:34:00,12.915,12.915,12.768,12.86,500000.0
2007-05-21 10:35:00,12.813,12.897,12.799,12.821,400000.0
2007-05-21 10:36:00,12.828,12.937,12.809,12.898,500000.0
2007-05-21 10:37:00,12.889,12.889,12.759,12.799,400000.0
2007-05-21 10:38:00,12.772,12.917,12.772,12.89,400000.0
2007-05-21 10:39:00,12.902,12.952,12.787,12.787,650000.0
2007-05-21 10:40:00,12.869,12.89,12.78,12.889,550000.0
2007-05-21 10:41:00,12.873,12.88,12.767,12.783,350000.0
2007-05-21 10:42:00,12.867,12.904,12.739,12.854,750000.0
2007-05-21 10:43:00,12.869,12.964,12.831,12.832,400000.0
2007-05-21 10:44:00,12.857,12.931,12.772,12.899,900000.0
2007-05-21 10:45:00,12.893,12.925,12.797,12.882,350000.0
2007-05-21 10:46:00,12.874,12.92,12.772,12.92,400000.0
2007-05-21 10:47:00,12.879,12.923,12.775,12.775,350000.0
2007-05-21 10:48:00,12.83,12.932,12.802,12.915,450000.0
2007-05-21 10:49:00,12.911,12.911,12.778,12.788,600000.0
2007-05-21 10:50:00,12.864,12.909,12.788,12.788,800000.0
2007-05-21 10:51:00,12.91,12.989,12.837,12.915,550000.0
2007-05-21 10:52:00,12.888,12.981,12.806,12.89,950000.0
2007-05-21 10:53:00,12.877,12.92,12.778,12.828,500000.0
2007-05-21 10:54:00,12.893,12.923,12.818,12.828,700000.0
2007-05-21 10:55:00,12.885,12.975,12.824,12.838,800000.0
2007-05-21 10:56:00,12.848,12.917,12.766,12.917,400000.0
2007-05-21 10:57:00,12.889,12.92,12.816,12.901,450000.0
2007-05-21 10:58:00,12.805,12.912,12.764,12.831,350000.0
2007-05-21 10:59:00,12.917,12.952,12.798,12.798,450000.0
2007-05-21 11:00:00,12.834,12.929,12.785,12.816,350000.0
2007-05-21 11:01:00,12.767,12.901,12.767,12.854,500000.0
2007-05-21 11:02:00,12.91,12.927,12.792,12.849,400000.0
2007-05-21 11:03:00,12.828,12.917,12.781,12.837,550000.0
2007-05-21 11:04:00,12.939,12.939,12.825,12.913,400000.0
2007-05-21 11:05:00,12.776,12.9,12.764,12.787,550000.0
2007-05-21 11:06:00,12.909,12.942,12.818,12.82,350000.0
2007-05-21 11:07:00,12.876,12.908,12.802,12.908,450000.0
2007-05-21 11:08:00,12.809,12.911,12.788,12.911,350000.0
2007-05-21 11:09:00,12.925,12.925,12.816,12.909,500000.0
2007-05-21 11:10:00,12.757,12.923,12.757,12.852,400000.0
2007-05-21 11:11:00,12.899,12.92,12.783,12.874,350000.0
2007-05-21 11:12:00,12.886,12.921,12.818,12.885,300000.0
2007-05-21 11:13:00,12.903,12.953,12.817,12.927,500000.0
2007-05-21 11:14:00,12.806,12.896,12.769,12.896,400000.0
2007-05-21 11:15:00,12.803,12.915,12.793,12.849,400000.0
2007-05-21 11:16:00,12.825,12.904,12.802,12.904,500000.0
2007-05-21 11:17:00,12.928,12.929,12.816,12.929,350000.0
2007-05-21 11:18:00,12.831,12.901,12.831,12.874,350000.0
2007-05-21 11:19:00,12.808,12.947,12.793,12.947,550000.0
2007-05-21 11:21:00,12.916,12.916,12.789,12.899,450000.0
2007-05-21 11:22:00,12.901,12.901,12.728,12.767,400000.0
2007-05-21 11:23:00,12.744,12.903,12.744,12.813,500000.0
2007-05-21 11:24:00,12.894,12.967,12.827,12.905,550000.0
2007-05-21 11:25:00,12.824,12.922,12.816,12.83,550000.0
2007-05-21 11:26:00,12.906,12.928,12.802,12.928,400000.0
2007-05-21 11:27:00,12.821,12.945,12.821,12.943,500000.0
2007-05-21 11:28:00,12.816,12.895,12.791,12.895,350000.0
2007-05-21 11:29:00,12.829,12.937,12.824,12.86,500000.0
2007-05-21 11:30:00,12.922,12.966,12.828,12.828,500000.0
2007-05-21 11:31:00,12.907,12.932,12.835,12.896,350000.0
2007-05-21 11:32:00,12.875,12.917,12.813,12.837,450000.0
2007-05-21 11:33:00,12.773,12.896,12.773,12.849,350000.0
2007-05-21 11:34:00,12.887,12.887,12.778,12.869,400000.0
2007-05-21 11:35:00,12.879,12.898,12.762,12.837,450000.0
2007-05-21 11:36:00,12.832,12.925,12.779,12.829,550000.0
2007-05-21 11:37:00,12.848,12.955,12.783,12.881,400000.0
2007-05-21 11:38:00,12.883,12.897,12.808,12.896,400000.0
2007-05-21 11:39:00,12.847,12.917,12.802,12.822,350000.0
2007-05-21 11:40:00,12.837,12.927,12.803,12.878,400000.0
2007-05-21 11:41:00,12.804,12.909,12.804,12.844,350000.0
2007-05-21 11:42:00,12.799,12.897,12.74,12.897,500000.0
2007-05-21 11:43:00,12.899,12.921,12.807,12.921,350000.0
2007-05-21 11:44:00,12.907,12.922,12.798,12.894,450000.0
2007-05-21 11:45:00,12.822,12.895,12.797,12.891,550000.0
2007-05-21 11:46:00,12.88,12.937,12.811,12.832,400000.0
2007-05-21 11:47:00,12.852,12.921,12.768,12.877,500000.0
2007-05-21 11:48:00,12.847,12.883,12.782,12.883,400000.0
2007-05-21 11:49:00,12.874,12.885,12.754,12.834,350000.0
2007-05-21 11:50:00,12.854,12.909,12.787,12.909,350000.0
2007-05-21 11:51:00,12.733,12.868,12.708,12.868,450000.0
2007-05-21 11:52:00,12.789,12.892,12.737,12.883,450000.0
2007-05-21 11:53:00,12.761,12.888,12.761,12.795,400000.0
2007-05-21 11:54:00,12.915,12.915,12.781,12.865,550000.0
2007-05-21 11:55:00,12.86,12.914,12.814,12.914,350000.0
2007-05-21 11:56:00,12.833,12.913,12.833,12.851,350000.0
2007-05-21 11:57:00,12.898,12.898,12.769,12.859,450000.0
2007-05-21 11:58:00,12.789,12.903,12.775,12.903,350000.0
2007-05-21 11:59:00,12.856,12.876,12.77,12.845,450000.0
2007-05-21 12:00:00,12.895,12.905,12.807,12.807,350000.0
2007-05-21 12:01:00,12.924,12.956,12.841,12.854,500000.0
2007-05-21 12:02:00,12.916,12.932,12.807,12.807,400000.0
2007-05-21 12:05:00,12.87,12.899,12.771,12.814,350000.0
2007-05-21 12:06:00,12.886,12.902,12.839,12.902,350000.0
2007-05-21 12:07:00,12.899,12.901,12.76,12.839,450000.0
2007-05-21 12:08:00,12.895,12.906,12.756,12.906,450000.0
2007-05-21 12:09:00,12.792,12.856,12.788,12.834,350000.0
2007-05-21 12:10:00,12.884,12.903,12.801,12.846,400000.0
2007-05-21 12:11:00,12.823,12.954,12.802,12.929,500000.0
2007-05-21 12:12:00,12.764,12.901,12.764,12.787,350000.0
2007-05-21 12:13:00,12.855,12.901,12.788,12.861,400000.0
2007-05-21 12:14:00,12.895,12.903,12.754,12.903,400000.0
2007-05-21 12:15:00,12.822,12.895,12.778,12.813,400000.0
2007-05-21 12:16:00,12.878,12.881,12.767,12.819,400000.0
2007-05-21 12:17:00,12.868,12.911,12.849,12.911,400000.0
2007-05-21 12:18:00,12.89,12.911,12.821,12.821,450000.0
2007-05-21 12:19:00,12.848,12.924,12.792,12.814,450000.0
2007-05-21 12:20:00,12.854,12.93,12.811,12.855,500000.0
2007-05-21 12:21:00,12.882,12.91,12.783,12.88,500000.0
2007-05-21 12:22:00,12.76,12.902,12.759,12.801,450000.0
2007-05-21 12:23:00,12.921,12.921,12.787,12.803,400000.0
2007-05-21 12:24:00,12.932,12.932,12.836,12.88,600000.0
2007-05-21 12:25:00,12.901,12.931,12.784,12.831,500000.0
2007-05-21 12:26:00,12.898,12.898,12.782,12.838,450000.0
2007-05-21 12:27:00,12.894,12.925,12.821,12.904,550000.0
2007-05-21 12:28:00,12.9,12.933,12.795,12.857,500000.0
2007-05-21 12:29:00,12.891,12.932,12.847,12.919,450000.0
2007-05-21 12:30:00,12.917,12.931,12.838,12.901,350000.0
2007-05-21 12:31:00,12.896,12.896,12.833,12.886,350000.0
2007-05-21 12:32:00,12.861,12.908,12.821,12.891,400000.0
2007-05-21 12:33:00,12.87,12.901,12.755,12.775,500000.0
2007-05-21 12:34:00,12.751,12.891,12.751,12.788,450000.0
2007-05-21 12:35:00,12.915,12.923,12.815,12.815,350000.0
2007-05-21 12:36:00,12.901,12.901,12.779,12.882,350000.0
2007-05-21 12:37:00,12.909,12.94,12.834,12.834,500000.0
2007-05-21 12:38:00,12.882,12.901,12.759,12.844,450000.0
2007-05-21 12:39:00,12.885,12.904,12.766,12.864,450000.0
2007-05-21 12:40:00,12.836,12.88,12.76,12.793,450000.0
2007-05-21 12:41:00,12.864,12.897,12.785,12.895,450000.0
2007-05-21 12:42:00,12.802,12.919,12.802,12.881,550000.0
2007-05-21 12:43:00,12.859,12.899,12.793,12.816,500000.0
2007-05-21 12:44:00,12.844,12.88,12.728,12.769,450000.0
2007-05-21 12:45:00,12.804,12.888,12.741,12.815,400000.0
2007-05-21 12:46:00,12.804,12.888,12.747,12.747,500000.0
2007-05-21 12:47:00,12.8,12.893,12.75,12.805,350000.0
2007-05-21 12:48:00,12.807,12.909,12.785,12.894,550000.0
2007-05-21 12:49:00,12.832,12.912,12.784,12.806,450000.0
2007-05-21 12:50:00,12.79,12.911,12.79,12.836,400000.0
2007-05-21 12:51:00,12.861,12.914,12.801,12.808,450000.0
2007-05-21 12:52:00,12.828,12.919,12.808,12.892,500000.0
2007-05-21 12:53:00,12.794,12.904,12.794,12.887,500000.0
2007-05-21 12:54:00,12.887,12.887,12.754,12.821,450000.0
2007-05-21 12:55:00,12.825,12.909,12.794,12.909,450000.0
2007-05-21 12:56:00,12.858,12.886,12.745,12.771,450000.0
2007-05-21 12:57:00,12.847,12.911,12.776,12.776,400000.0
2007-05-21 12:58:00,12.812,12.896,12.751,12.792,400000.0
2007-05-21 12:59:00,12.822,12.876,12.757,12.876,450000.0
2007-05-21 13:00:00,12.873,12.873,12.739,12.813,500000.0
2007-05-21 13:01:00,12.78,12.886,12.78,12.836,400000.0
2007-05-21 13:02:00,12.786,12.874,12.763,12.817,400000.0
2007-05-21 13:03:00,12.795,12.84,12.734,12.74,450000.0
2007-05-21 13:04:00,12.787,12.876,12.745,12.75,450000.0
2007-05-21 13:05:00,12.741,12.849,12.741,12.848,400000.0
2007-05-21 13:06:00,12.887,12.887,12.764,12.863,450000.0
2007-05-21 13:07:00,12.882,12.882,12.748,12.813,500000.0
2007-05-21 13:08:00,12.825,12.922,12.805,12.805,400000.0
2007-05-21 13:09:00,12.878,12.878,12.744,12.748,450000.0
2007-05-21 13:10:00,12.832,12.931,12.752,12.781,500000.0
2007-05-21 13:11:00,12.738,12.837,12.736,12.819,400000.0
2007-05-21 13:12:00,12.856,12.872,12.758,12.758,550000.0
2007-05-21 13:13:00,12.886,12.886,12.728,12.847,450000.0
2007-05-21 13:14:00,12.773,12.948,12.773,12.9,350000.0
2007-05-21 13:15:00,12.79,12.857,12.728,12.834,400000.0
2007-05-21 13:16:00,12.857,12.857,12.744,12.833,350000.0
2007-05-21 13:17:00,12.874,12.911,12.8,12.882,450000.0
2007-05-21 13:18:00,12.728,12.874,12.728,12.856,400000.0
2007-05-21 13:19:00,12.784,12.87,12.752,12.776,400000.0
2007-05-21 13:20:00,12.792,12.839,12.75,12.816,500000.0
2007-05-21 13:21:00,12.757,12.905,12.751,12.751,350000.0
2007-05-21 13:22:00,12.795,12.891,12.795,12.8,400000.0
2007-05-21 13:23:00,12.85,12.874,12.807,12.874,350000.0
2007-05-21 13:24:00,12.877,12.932,12.801,12.888,450000.0
2007-05-21 13:25:00,12.849,12.89,12.783,12.89,350000.0
2007-05-21 13:26:00,12.836,12.877,12.774,12.868,500000.0
2007-05-21 13:27:00,12.793,12.894,12.793,12.852,500000.0
2007-05-21 13:28:00,12.852,12.902,12.765,12.805,400000.0
2007-05-21 13:29:00,12.866,12.9,12.747,12.863,350000.0
2007-05-21 13:30:00,12.856,12.856,12.723,12.743,450000.0
2007-05-21 13:31:00,12.762,12.871,12.762,12.869,450000.0
2007-05-21 13:32:00,12.821,12.9,12.767,12.767,500000.0
2007-05-21 13:33:00,12.781,12.883,12.775,12.813,350000.0
2007-05-21 13:34:00,12.775,12.908,12.744,12.757,350000.0
2007-05-21 13:35:00,12.775,12.86,12.703,12.854,550000.0
2007-05-21 13:36:00,12.835,12.9,12.748,12.825,450000.0
2007-05-21 13:37:00,12.756,12.843,12.756,12.812,350000.0
2007-05-21 13:38:00,12.785,12.856,12.743,12.849,400000.0
2007-05-21 13:39:00,12.823,12.884,12.763,12.84,500000.0
2007-05-21 13:40:00,12.801,12.862,12.742,12.859,350000.0
2007-05-21 13:41:00,12.763,12.86,12.762,12.86,400000.0
2007-05-21 13:42:00,12.834,12.834,12.701,12.799,350000.0
2007-05-21 13:43:00,12.828,12.837,12.655,12.794,500000.0
2007-05-21 13:44:00,12.732,12.85,12.704,12.763,350000.0
2007-05-21 13:45:00,12.704,12.828,12.677,12.816,400000.0
2007-05-21 13:46:00,12.767,12.843,12.744,12.796,450000.0
2007-05-21 13:47:00,12.848,12.848,12.768,12.768,500000.0
2007-05-21 13:48:00,12.807,12.829,12.707,12.793,400000.0
2007-05-21 13:49:00,12.735,12.865,12.735,12.838,350000.0
2007-05-21 13:50:00,12.771,12.811,12.742,12.75,450000.0
2007-05-21 13:51:00,12.866,12.866,12.757,12.757,350000.0
2007-05-21 13:52:00,12.851,12.867,12.736,12.819,350000.0
2007-05-21 13:53:00,12.759,12.861,12.708,12.781,450000.0
2007-05-21 13:54:00,12.812,12.866,12.74,12.839,400000.0
2007-05-21 13:55:00,12.82,12.858,12.78,12.81,350000.0
2007-05-21 13:56:00,12.759,12.843,12.701,12.833,400000.0
2007-05-21 13:57:00,12.773,12.843,12.727,12.727,400000.0
2007-05-21 13:58:00,12.709,12.834,12.709,12.834,350000.0
2007-05-21 13:59:00,12.756,12.855,12.735,12.855,450000.0
2007-05-21 14:00:00,12.827,12.871,12.749,12.794,350000.0
2007-05-21 14:01:00,12.805,12.858,12.743,12.858,400000.0
2007-05-21 14:02:00,12.861,12.878,12.761,12.819,350000.0
2007-05-21 14:03:00,12.831,12.833,12.759,12.828,350000.0
2007-05-21 14:04:00,12.757,12.899,12.757,12.885,350000.0
2007-05-21 14:05:00,12.823,12.842,12.694,12.751,400000.0
2007-05-21 14:07:00,12.812,12.87,12.75,12.836,400000.0
2007-05-21 14:08:00,12.803,12.85,12.738,12.8,400000.0
2007-05-21 14:09:00,12.742,12.871,12.742,12.756,550000.0
2007-05-21 14:10:00,12.721,12.862,12.721,12.776,350000.0
2007-05-21 14:11:00,12.825,12.834,12.774,12.834,400000.0
2007-05-21 14:12:00,12.843,12.874,12.829,12.85,450000.0
2007-05-21 14:13:00,12.799,12.799,12.676,12.718,350000.0
2007-05-21 14:14:00,12.718,12.82,12.699,12.812,500000.0
2007-05-21 14:15:00,12.689,12.825,12.689,12.825,500000.0
2007-05-21 14:16:00,12.752,12.823,12.725,12.787,450000.0
2007-05-21 14:17:00,12.794,12.819,12.733,12.768,450000.0
2007-05-21 14:18:00,12.735,12.84,12.733,12.84,400000.0
2007-05-21 14:19:00,12.8,12.831,12.698,12.821,500000.0
2007-05-21 14:20:00,12.749,12.864,12.749,12.773,350000.0
2007-05-21 14:21:00,12.75,12.856,12.696,12.751,450000.0
2007-05-21 14:22:00,12.822,12.824,12.694,12.824,450000.0
2007-05-21 14:23:00,12.768,12.845,12.736,12.782,400000.0
2007-05-21 14:24:00,12.856,12.856,12.763,12.848,400000.0
2007-05-21 14:25:00,12.773,12.816,12.739,12.771,350000.0
2007-05-21 14:26:00,12.799,12.862,12.746,12.788,350000.0
2007-05-21 14:27:00,12.818,12.832,12.758,12.826,400000.0
2007-05-21 14:28:00,12.827,12.865,12.737,12.808,400000.0
2007-05-21 14:29:00,12.793,12.835,12.708,12.817,350000.0
2007-05-21 14:30:00,12.818,12.898,12.764,12.856,400000.0
2007-05-21 14:31:00,12.761,12.865,12.761,12.856,400000.0
2007-05-21 14:32:00,12.786,12.875,12.786,12.859,400000.0
2007-05-21 14:33:00,12.831,12.898,12.801,12.889,400000.0
2007-05-21 14:34:00,12.815,12.86,12.737,12.737,450000.0
2007-05-21 14:35:00,12.827,12.852,12.78,12.78,350000.0
2007-05-21 14:36:00,12.782,12.859,12.753,12.834,450000.0
2007-05-21 14:37:00,12.757,12.865,12.699,12.865,550000.0
2007-05-21 14:38:00,12.832,12.863,12.806,12.863,450000.0
2007-05-21 14:39:00,12.842,12.879,12.734,12.862,550000.0
2007-05-21 14:40:00,12.8,12.854,12.756,12.782,400000.0
2007-05-21 14:41:00,12.755,12.857,12.743,12.824,550000.0
2007-05-21 14:42:00,12.73,12.824,12.706,12.815,400000.0
2007-05-21 14:43:00,12.81,12.855,12.713,12.855,500000.0
2007-05-21 14:44:00,12.758,12.85,12.748,12.841,450000.0
2007-05-21 14:45:00,12.824,12.858,12.784,12.846,400000.0
2007-05-21 14:46:00,12.833,12.855,12.75,12.759,350000.0
2007-05-21 14:47:00,12.804,12.822,12.68,12.814,350000.0
2007-05-21 14:48:00,12.807,12.858,12.754,12.838,400000.0
2007-05-21 14:49:00,12.836,12.836,12.686,12.701,500000.0
2007-05-21 14:50:00,12.764,12.845,12.713,12.713,400000.0
2007-05-21 14:51:00,12.834,12.841,12.721,12.784,350000.0
2007-05-21 14:52:00,12.854,12.854,12.755,12.762,450000.0
2007-05-21 14:53:00,12.779,12.854,12.758,12.773,400000.0
2007-05-21 14:54:00,12.739,12.895,12.739,12.749,550000.0
2007-05-21 14:55:00,12.798,12.81,12.69,12.69,450000.0
2007-05-21 14:56:00,12.8,12.842,12.706,12.827,550000.0
2007-05-21 14:57:00,12.809,12.861,12.767,12.767,350000.0
2007-05-21 14:58:00,12.737,12.806,12.721,12.794,400000.0
2007-05-21 14:59:00,12.77,12.818,12.665,12.818,550000.0
2007-05-21 15:00:00,12.664,12.831,12.664,12.748,450000.0
2007-05-21 15:01:00,12.773,12.822,12.699,12.794,450000.0
2007-05-21 15:02:00,12.705,12.829,12.7,12.789,450000.0
2007-05-21 15:03:00,12.802,12.851,12.717,12.851,500000.0
2007-05-21 15:04:00,12.725,12.819,12.664,12.721,550000.0
2007-05-21 15:05:00,12.69,12.844,12.69,12.746,550000.0
2007-05-21 15:06:00,12.806,12.806,12.774,12.778,400000.0
2007-05-21 15:07:00,12.746,12.884,12.746,12.816,350000.0
2007-05-21 15:08:00,12.673,12.824,12.673,12.788,500000.0
2007-05-21 15:09:00,12.837,12.839,12.694,12.729,450000.0
2007-05-21 15:10:00,12.718,12.815,12.67,12.728,400000.0
2007-05-21 15:11:00,12.735,12.828,12.692,12.718,500000.0
2007-05-21 15:12:00,12.743,12.819,12.743,12.804,300000.0
2007-05-21 15:13:00,12.811,12.832,12.71,12.832,400000.0
2007-05-21 15:14:00,12.811,12.817,12.687,12.709,450000.0
2007-05-21 15:15:00,12.816,12.816,12.681,12.763,400000.0
2007-05-21 15:16:00,12.704,12.834,12.704,12.834,350000.0
2007-05-21 15:17:00,12.773,12.837,12.705,12.772,450000.0
2007-05-21 15:18:00,12.826,12.826,12.711,12.757,400000.0
2007-05-21 15:19:00,12.756,12.817,12.722,12.776,450000.0
2007-05-21 15:20:00,12.746,12.812,12.71,12.812,400000.0
2007-05-21 15:21:00,12.739,12.771,12.692,12.771,400000.0
2007-05-21 15:22:00,12.831,12.861,12.736,12.77,550000.0
2007-05-21 15:23:00,12.748,12.83,12.746,12.805,400000.0
2007-05-21 15:24:00,12.773,12.817,12.686,12.817,500000.0
2007-05-21 15:25:00,12.821,12.821,12.707,12.786,350000.0
2007-05-21 15:26:00,12.677,12.8,12.677,12.722,550000.0
2007-05-21 15:27:00,12.713,12.821,12.699,12.744,350000.0
2007-05-21 15:28:00,12.733,12.838,12.728,12.794,350000.0
2007-05-21 15:29:00,12.83,12.83,12.716,12.735,400000.0
2007-05-21 15:30:00,12.792,12.807,12.695,12.746,450000.0
2007-05-21 15:31:00,12.704,12.83,12.7,12.744,500000.0
2007-05-21 15:32:00,12.848,12.857,12.711,12.793,500000.0
2007-05-21 15:33:00,12.78,12.795,12.7,12.779,400000.0
2007-05-21 15:34:00,12.726,12.819,12.726,12.819,450000.0
2007-05-21 15:35:00,12.793,12.824,12.69,12.721,500000.0
2007-05-21 15:36:00,12.749,12.79,12.655,12.785,550000.0
2007-05-21 15:37:00,12.688,12.829,12.688,12.829,500000.0
2007-05-21 15:38:00,12.754,12.814,12.727,12.727,450000.0
2007-05-21 15:39:00,12.805,12.805,12.677,12.682,450000.0
2007-05-21 15:40:00,12.711,12.854,12.711,12.729,450000.0
2007-05-21 15:41:00,12.687,12.807,12.687,12.784,400000.0
2007-05-21 15:42:00,12.796,12.796,12.694,12.716,350000.0
2007-05-21 15:43:00,12.759,12.78,12.677,12.731,450000.0
2007-05-21 15:44:00,12.788,12.818,12.709,12.807,350000.0
2007-05-21 15:45:00,12.82,12.82,12.717,12.812,450000.0
2007-05-21 15:46:00,12.743,12.845,12.73,12.73,400000.0
2007-05-21 15:47:00,12.782,12.8,12.643,12.673,550000.0
2007-05-21 15:48:00,12.732,12.786,12.689,12.696,350000.0
2007-05-21 15:49:00,12.778,12.831,12.75,12.831,350000.0
2007-05-21 15:50:00,12.715,12.833,12.697,12.833,550000.0
2007-05-21 15:51:00,12.804,12.817,12.691,12.793,550000.0
2007-05-21 15:52:00,12.713,12.815,12.688,12.688,350000.0
2007-05-21 15:53:00,12.81,12.844,12.734,12.806,500000.0
2007-05-21 15:54:00,12.821,12.84,12.763,12.84,450000.0
2007-05-21 15:55:00,12.717,12.844,12.717,12.803,500000.0
2007-05-21 15:56:00,12.649,12.805,12.649,12.748,450000.0
2007-05-21 15:57:00,12.743,12.779,12.7,12.759,450000.0
2007-05-21 15:58:00,12.746,12.841,12.746,12.829,500000.0
2007-05-21 15:59:00,12.833,12.833,12.719,12.735,450000.0
2007-05-21 16:00:00,12.806,12.863,12.701,12.793,500000.0
2007-05-21 16:01:00,12.807,12.828,12.71,12.71,400000.0
2007-05-21 16:02:00,12.715,12.868,12.689,12.763,550000.0
2007-05-21 16:03:00,12.753,12.845,12.646,12.77,400000.0
2007-05-21 16:04:00,12.707,12.85,12.707,12.812,550000.0
2007-05-21 16:05:00,12.805,12.814,12.706,12.791,350000.0
2007-05-21 16:06:00,12.744,12.842,12.701,12.817,350000.0
2007-05-21 16:07:00,12.724,12.836,12.721,12.721,500000.0
2007-05-21 16:08:00,12.717,12.877,12.717,12.78,550000.0
2007-05-21 16:09:00,12.724,12.849,12.711,12.849,350000.0
2007-05-21 16:10:00,12.819,12.828,12.711,12.825,500000.0
2007-05-21 16:11:00,12.708,12.838,12.704,12.727,500000.0
2007-05-21 16:12:00,12.757,12.806,12.719,12.762,350000.0
2007-05-21 16:13:00,12.756,12.843,12.717,12.843,450000.0
2007-05-21 16:14:00,12.858,12.858,12.715,12.781,500000.0
2007-05-21 16:15:00,12.843,12.85,12.707,12.711,350000.0
2007-05-21 16:16:00,12.796,12.879,12.753,12.801,550000.0
2007-05-21 16:17:00,12.822,12.842,12.72,12.72,350000.0
2007-05-21 16:18:00,12.844,12.881,12.746,12.815,400000.0
2007-05-21 16:19:00,12.731,12.831,12.731,12.731,500000.0
2007-05-21 16:20:00,12.846,12.873,12.748,12.748,550000.0
2007-05-21 16:21:00,12.769,12.796,12.696,12.696,400000.0
2007-05-21 16:22:00,12.782,12.808,12.702,12.762,450000.0
2007-05-21 16:23:00,12.725,12.857,12.725,12.735,400000.0
2007-05-21 16:24:00,12.79,12.843,12.7,12.843,550000.0
2007-05-21 16:25:00,12.826,12.856,12.751,12.836,350000.0
2007-05-21 16:26:00,12.799,12.799,12.688,12.71,550000.0
2007-05-21 16:27:00,12.787,12.833,12.685,12.816,500000.0
2007-05-21 16:28:00,12.79,12.828,12.733,12.828,400000.0
2007-05-21 16:29:00,12.72,12.829,12.718,12.771,400000.0
2007-05-21 16:30:00,12.75,12.856,12.744,12.805,550000.0
2007-05-21 16:31:00,12.738,12.84,12.695,12.777,400000.0
2007-05-21 16:32:00,12.756,12.843,12.718,12.843,400000.0
2007-05-21 16:33:00,12.744,12.846,12.733,12.792,350000.0
2007-05-21 16:34:00,12.814,12.869,12.767,12.869,350000.0
2007-05-21 16:35:00,12.792,12.894,12.763,12.786,500000.0
2007-05-21 16:36:00,12.765,12.862,12.763,12.773,500000.0
2007-05-21 16:37:00,12.854,12.861,12.761,12.779,500000.0
2007-05-21 16:38:00,12.724,12.894,12.724,12.757,450000.0
2007-05-21 16:39:00,12.795,12.867,12.786,12.867,500000.0
2007-05-21 16:40:00,12.791,12.878,12.791,12.875,350000.0
2007-05-21 16:41:00,12.763,12.858,12.763,12.781,350000.0
2007-05-21 16:42:00,12.782,12.891,12.769,12.891,500000.0
2007-05-21 16:43:00,12.754,12.87,12.754,12.817,350000.0
2007-05-21 16:44:00,12.856,12.905,12.764,12.897,550000.0
2007-05-21 16:45:00,12.802,12.873,12.739,12.774,400000.0
2007-05-21 16:46:00,12.815,12.864,12.805,12.864,350000.0
2007-05-21 16:47:00,12.78,12.9,12.747,12.786,600000.0
2007-05-21 16:48:00,12.865,12.897,12.752,12.839,500000.0
2007-05-21 16:49:00,12.874,12.909,12.779,12.779,450000.0
2007-05-21 16:50:00,12.792,12.884,12.792,12.835,400000.0
2007-05-21 16:51:00,12.916,12.917,12.787,12.787,400000.0
2007-05-21 16:52:00,12.834,12.915,12.781,12.915,400000.0
2007-05-21 16:53:00,12.844,12.926,12.815,12.857,350000.0
2007-05-21 16:54:00,12.811,12.933,12.78,12.867,450000.0
2007-05-21 16:55:00,12.912,12.941,12.825,12.86,550000.0
2007-05-21 16:56:00,12.834,12.945,12.805,12.828,400000.0
2007-05-21 16:57:00,12.828,12.904,12.817,12.841,500000.0
2007-05-21 16:58:00,12.838,12.96,12.838,12.84,500000.0
2007-05-21 16:59:00,12.85,12.93,12.813,12.836,400000.0
2007-05-21 17:00:00,12.943,12.943,12.828,12.828,350000.0
2007-05-21 17:01:00,12.87,12.955,12.834,12.857,500000.0
2007-05-21 17:02:00,12.879,12.981,12.866,12.871,400000.0
2007-05-21 17:03:00,12.863,12.94,12.816,12.871,500000.0
2007-05-21 17:04:00,12.854,12.953,12.822,12.881,350000.0
2007-05-21 17:05:00,12.947,12.951,12.809,12.883,400000.0
2007-05-21 17:06:00,12.955,12.961,12.827,12.89,350000.0
2007-05-21 17:07:00,12.894,12.894,12.779,12.854,500000.0
2007-05-21 17:08:00,12.781,12.924,12.781,12.848,500000.0
2007-05-21 17:09:00,12.945,12.956,12.821,12.837,450000.0
2007-05-21 17:10:00,12.911,12.941,12.854,12.924,350000.0
2007-05-21 17:11:00,12.938,12.942,12.791,12.826,400000.0
2007-05-21 17:12:00,12.911,12.953,12.869,12.88,400000.0
2007-05-21 17:13:00,12.914,12.914,12.815,12.831,450000.0
2007-05-21 17:14:00,12.86,12.904,12.777,12.904,550000.0
2007-05-21 17:15:00,12.826,12.944,12.823,12.888,350000.0
2007-05-21 17:16:00,12.931,12.931,12.796,12.905,450000.0
2007-05-21 17:17:00,12.893,12.981,12.877,12.944,450000.0
2007-05-21 17:18:00,12.904,12.942,12.853,12.942,350000.0
2007-05-21 17:19:00,12.921,12.938,12.799,12.864,550000.0
2007-05-21 17:20:00,12.918,12.996,12.87,12.881,350000.0
2007-05-21 17:21:00,12.892,12.941,12.822,12.888,500000.0
2007-05-21 17:22:00,12.86,12.942,12.84,12.882,500000.0
2007-05-21 17:23:00,12.865,12.952,12.835,12.952,550000.0
2007-05-21 17:24:00,12.94,12.947,12.84,12.861,350000.0
2007-05-21 17:25:00,12.952,12.983,12.867,12.983,400000.0
2007-05-21 17:26:00,12.858,12.983,12.858,12.86,450000.0
2007-05-21 17:27:00,12.965,13.013,12.881,12.952,400000.0
2007-05-21 17:28:00,12.923,12.999,12.856,12.856,550000.0
2007-05-21 17:29:00,12.872,12.983,12.857,12.945,500000.0
2007-05-21 17:30:00,12.877,13.023,12.877,13.023,450000.0
2007-05-21 17:31:00,12.969,13.049,12.922,13.023,600000.0
2007-05-21 17:32:00,12.97,13.053,12.939,13.002,400000.0
2007-05-21 17:33:00,12.868,13.025,12.868,13.025,400000.0
2007-05-21 17:34:00,13.004,13.049,12.911,13.033,450000.0
2007-05-21 17:35:00,12.963,13.025,12.898,12.974,500000.0
2007-05-21 17:36:00,12.989,13.011,12.874,13.009,450000.0
2007-05-21 17:37:00,13.009,13.009,12.903,12.983,550000.0
2007-05-21 17:38:00,12.939,12.974,12.876,12.948,400000.0
2007-05-21 17:39:00,12.971,12.985,12.883,12.901,350000.0
2007-05-21 17:40:00,12.907,13.042,12.907,13.015,500000.0
2007-05-21 17:41:00,12.876,12.986,12.876,12.981,350000.0
2007-05-21 17:42:00,12.859,12.974,12.859,12.963,500000.0
2007-05-21 17:43:00,12.99,12.991,12.842,12.878,400000.0
2007-05-21 17:44:00,12.981,12.981,12.899,12.945,450000.0
2007-05-21 17:45:00,12.894,12.975,12.867,12.881,550000.0
2007-05-21 17:46:00,12.913,12.997,12.83,12.997,350000.0
2007-05-21 17:47:00,12.963,12.974,12.832,12.908,400000.0
2007-05-21 17:48:00,12.988,13.006,12.891,13.006,400000.0
2007-05-21 17:49:00,12.958,13.015,12.925,12.978,350000.0
2007-05-21 17:50:00,12.986,13.015,12.913,12.913,550000.0
2007-05-21 17:51:00,12.917,12.974,12.846,12.908,550000.0
2007-05-21 17:52:00,12.969,13.005,12.875,12.883,350000.0
2007-05-21 17:53:00,12.946,12.963,12.887,12.887,500000.0
2007-05-21 17:54:00,12.915,13.003,12.852,13.003,350000.0
2007-05-21 17:55:00,12.902,12.998,12.895,12.968,350000.0
2007-05-21 17:56:00,12.868,12.992,12.868,12.905,400000.0
2007-05-21 17:57:00,12.962,12.995,12.907,12.956,400000.0
2007-05-21 17:58:00,12.965,12.971,12.884,12.937,450000.0
2007-05-21 17:59:00,12.894,12.995,12.89,12.995,350000.0
2007-05-21 18:00:00,12.895,13.005,12.872,12.966,350000.0
2007-05-21 18:01:00,12.976,12.993,12.873,12.963,500000.0
2007-05-21 18:02:00,12.871,12.972,12.85,12.967,500000.0
2007-05-21 18:03:00,12.953,12.972,12.913,12.959,350000.0
2007-05-21 18:04:00,13.001,13.001,12.856,12.856,450000.0
2007-05-21 18:05:00,12.969,12.995,12.864,12.911,750000.0
2007-05-21 18:06:00,12.981,13.031,12.938,12.964,350000.0
2007-05-21 18:07:00,12.994,13.039,12.91,12.91,550000.0
2007-05-21 18:08:00,12.912,12.972,12.904,12.904,400000.0
2007-05-21 18:09:00,13.004,13.004,12.887,13.004,550000.0
2007-05-21 18:10:00,12.992,12.992,12.859,12.941,400000.0
2007-05-21 18:11:00,12.902,13.014,12.87,12.981,450000.0
2007-05-21 18:12:00,12.991,12.991,12.831,12.951,400000.0
2007-05-21 18:13:00,12.905,13.0,12.856,13.0,300000.0
2007-05-21 18:14:00,12.863,12.974,12.863,12.974,400000.0
2007-05-21 18:15:00,12.958,13.007,12.924,12.924,350000.0
2007-05-21 18:16:00,12.909,13.016,12.892,12.894,400000.0
2007-05-21 18:17:00,12.896,13.014,12.86,12.921,400000.0
2007-05-21 18:18:00,12.947,13.014,12.859,12.859,500000.0
2007-05-21 18:19:00,12.972,13.0,12.885,13.0,400000.0
2007-05-21 18:20:00,12.912,13.021,12.866,12.967,400000.0
2007-05-21 18:21:00,12.952,13.041,12.917,12.965,550000.0
2007-05-21 18:22:00,12.863,12.946,12.863,12.914,400000.0
2007-05-21 18:23:00,12.99,13.021,12.94,13.02,400000.0
2007-05-21 18:24:00,12.995,13.026,12.899,13.026,350000.0
2007-05-21 18:25:00,12.947,13.037,12.915,12.942,500000.0
2007-05-21 18:26:00,12.949,13.04,12.937,13.03,550000.0
2007-05-21 18:27:00,12.994,13.013,12.902,12.985,350000.0
2007-05-21 18:28:00,12.993,12.998,12.901,12.998,350000.0
2007-05-21 18:29:00,12.927,12.996,12.889,12.996,350000.0
2007-05-21 18:30:00,12.969,13.001,12.882,12.959,450000.0
2007-05-21 18:31:00,12.928,12.98,12.901,12.901,1550000.0
2007-05-21 18:32:00,12.933,12.988,12.869,12.939,450000.0
2007-05-21 18:33:00,13.019,13.021,12.924,13.021,350000.0
2007-05-21 18:34:00,13.001,13.046,12.932,13.007,400000.0
2007-05-21 18:35:00,12.926,12.987,12.926,12.931,350000.0
2007-05-21 18:36:00,12.943,13.03,12.875,12.985,550000.0
2007-05-21 18:37:00,12.931,12.992,12.909,12.968,400000.0
2007-05-21 18:38:00,12.99,12.995,12.871,12.952,450000.0
2007-05-21 18:39:00,12.999,13.007,12.9,12.988,400000.0
2007-05-21 18:40:00,12.934,12.934,12.934,12.934,50000.0
2007-05-21 18:41:00,12.935,12.981,12.905,12.952,300000.0
2007-05-21 18:42:00,12.931,13.033,12.879,12.928,550000.0
2007-05-21 18:43:00,13.019,13.019,12.897,12.989,400000.0
2007-05-21 18:44:00,12.987,12.987,12.88,12.88,250000.0
2007-05-21 18:45:00,12.891,12.967,12.891,12.967,300000.0
2007-05-21 18:46:00,12.902,13.001,12.896,13.001,350000.0
2007-05-21 18:47:00,12.896,13.046,12.896,12.975,400000.0
2007-05-21 18:48:00,12.989,13.014,12.898,12.898,400000.0
2007-05-21 18:49:00,12.958,13.005,12.94,12.94,400000.0
2007-05-21 18:50:00,12.985,13.051,12.93,12.945,550000.0
2007-05-21 18:51:00,12.983,13.028,12.928,12.934,450000.0
2007-05-21 18:52:00,12.948,12.984,12.882,12.928,400000.0
2007-05-21 18:53:00,12.96,13.002,12.93,13.001,450000.0
2007-05-21 18:54:00,12.943,13.001,12.915,12.915,400000.0
2007-05-21 18:55:00,12.925,13.033,12.918,12.986,350000.0
2007-05-21 18:56:00,12.967,12.979,12.887,12.927,450000.0
2007-05-21 18:57:00,13.009,13.009,12.863,12.986,450000.0
2007-05-21 18:58:00,13.002,13.011,12.927,13.0,350000.0
2007-05-21 18:59:00,12.945,13.017,12.945,12.982,450000.0
2007-05-21 19:00:00,12.953,13.023,12.895,13.023,350000.0
2007-05-21 19:01:00,12.941,13.013,12.917,12.972,500000.0
2007-05-21 19:02:00,12.917,12.975,12.868,12.975,400000.0
2007-05-21 19:03:00,13.014,13.014,12.889,12.983,350000.0
2007-05-21 19:04:00,12.9,12.981,12.881,12.981,400000.0
2007-05-21 19:05:00,12.881,12.974,12.881,12.934,350000.0
2007-05-21 19:06:00,12.972,13.018,12.89,13.018,400000.0
2007-05-21 19:07:00,12.977,12.996,12.847,12.847,350000.0
2007-05-21 19:08:00,12.924,12.974,12.924,12.948,150000.0
2007-05-21 19:09:00,12.892,12.95,12.892,12.95,100000.0
2007-05-21 19:10:00,12.984,12.988,12.886,12.977,550000.0
2007-05-21 19:11:00,12.885,12.986,12.885,12.902,400000.0
2007-05-21 19:12:00,12.904,12.979,12.904,12.967,350000.0
2007-05-21 19:13:00,12.878,12.987,12.878,12.892,200000.0
2007-05-21 19:14:00,12.908,13.017,12.889,12.987,400000.0
2007-05-21 19:15:00,12.928,13.021,12.928,13.021,500000.0
2007-05-21 19:16:00,13.016,13.016,12.942,12.982,350000.0
2007-05-21 19:17:00,12.938,12.994,12.885,12.989,450000.0
2007-05-21 19:18:00,12.904,13.048,12.904,12.994,350000.0
2007-05-21 19:19:00,13.001,13.037,12.928,13.037,400000.0
2007-05-21 19:20:00,12.957,13.067,12.929,13.029,350000.0
2007-05-21 19:21:00,12.933,12.999,12.892,12.928,350000.0
2007-05-21 19:22:00,13.002,13.019,12.895,12.928,400000.0
2007-05-21 19:23:00,13.004,13.022,12.919,12.919,350000.0
2007-05-21 19:24:00,12.894,13.012,12.888,12.918,350000.0
2007-05-21 19:25:00,12.991,13.0,12.886,12.892,400000.0
2007-05-21 19:26:00,13.012,13.051,12.898,12.972,550000.0
2007-05-21 19:27:00,13.001,13.001,12.897,12.897,400000.0
2007-05-21 19:28:00,12.924,13.044,12.924,12.997,400000.0
2007-05-21 19:29:00,12.944,13.037,12.919,12.957,400000.0
2007-05-21 19:30:00,12.922,13.024,12.873,12.873,400000.0
2007-05-21 19:31:00,13.01,13.024,12.907,12.943,350000.0
2007-05-21 19:32:00,12.942,13.024,12.924,12.943,400000.0
2007-05-21 19:33:00,13.019,13.021,12.948,12.977,350000.0
2007-05-21 19:34:00,13.024,13.024,12.889,12.912,400000.0
2007-05-21 19:36:00,12.977,13.021,12.883,12.935,350000.0
2007-05-21 19:37:00,12.996,13.019,12.888,13.019,350000.0
2007-05-21 19:39:00,12.923,13.017,12.882,12.905,250000.0
2007-05-21 19:40:00,12.91,12.912,12.91,12.912,100000.0
2007-05-21 19:42:00,12.924,13.018,12.879,12.996,400000.0
2007-05-21 19:43:00,12.978,12.978,12.916,12.93,350000.0
2007-05-21 19:44:00,12.937,13.01,12.906,12.906,250000.0
2007-05-21 19:46:00,12.944,13.042,12.934,12.962,300000.0
2007-05-21 19:47:00,12.996,13.045,12.902,12.977,550000.0
2007-05-21 19:48:00,12.924,13.004,12.917,12.932,350000.0
2007-05-21 19:49:00,12.869,12.943,12.859,12.867,400000.0
2007-05-21 19:50:00,12.97,13.031,12.967,13.007,400000.0
2007-05-21 19:51:00,12.908,13.025,12.908,13.0,300000.0
2007-05-21 19:52:00,12.981,13.029,12.928,12.948,350000.0
2007-05-21 19:53:00,12.911,12.911,12.911,12.911,50000.0
2007-05-21 19:55:00,12.969,12.999,12.911,12.988,400000.0
2007-05-21 19:56:00,12.948,12.948,12.887,12.929,150000.0
2007-05-21 19:57:00,12.91,13.051,12.91,12.995,300000.0
2007-05-21 19:58:00,12.879,13.048,12.879,12.908,600000.0
2007-05-21 19:59:00,12.873,12.981,12.873,12.894,550000.0
2007-05-21 20:01:00,13.035,13.035,12.919,12.919,200000.0
2007-05-21 20:03:00,12.934,13.011,12.924,13.011,250000.0
2007-05-21 20:05:00,12.998,13.014,12.892,13.013,400000.0
2007-05-21 20:06:00,12.877,12.953,12.877,12.953,100000.0
2007-05-21 20:08:00,12.873,13.011,12.873,12.969,200000.0
2007-05-21 20:09:00,12.974,12.974,12.974,12.974,50000.0
2007-05-21 20:10:00,12.979,12.979,12.894,12.964,250000.0
2007-05-21 20:11:00,12.97,12.97,12.97,12.97,50000.0
2007-05-21 20:12:00,12.917,12.99,12.917,12.99,250000.0
2007-05-21 20:13:00,12.929,13.036,12.871,12.9,400000.0
2007-05-21 20:14:00,12.967,13.005,12.872,12.947,400000.0
2007-05-21 20:15:00,12.979,12.993,12.862,12.865,300000.0
2007-05-21 20:16:00,12.97,12.97,12.875,12.916,350000.0
2007-05-21 20:17:00,12.902,12.921,12.893,12.921,200000.0
2007-05-21 20:18:00,12.919,13.026,12.893,12.986,200000.0
2007-05-21 20:19:00,12.933,12.994,12.904,12.904,300000.0
2007-05-21 20:20:00,13.013,13.013,12.903,12.903,350000.0
2007-05-21 20:21:00,12.884,12.949,12.863,12.863,150000.0
2007-05-21 20:22:00,12.884,12.959,12.863,12.959,150000.0
2007-05-21 20:23:00,12.892,12.971,12.892,12.971,100000.0
2007-05-21 20:24:00,12.979,12.991,12.889,12.907,350000.0
2007-05-21 20:25:00,12.964,12.964,12.915,12.915,100000.0
2007-05-21 20:26:00,12.912,12.956,12.856,12.909,550000.0
2007-05-21 20:27:00,12.909,12.989,12.887,12.97,300000.0
2007-05-21 20:28:00,12.888,12.977,12.862,12.962,400000.0
2007-05-21 20:29:00,12.973,12.973,12.844,12.916,400000.0
2007-05-21 20:30:00,12.979,12.979,12.979,12.979,50000.0
2007-05-21 20:34:00,12.911,12.973,12.911,12.973,100000.0
2007-05-21 20:35:00,13.019,13.019,13.019,13.019,50000.0
2007-05-21 20:36:00,12.999,12.999,12.999,12.999,50000.0
2007-05-21 20:42:00,12.921,12.963,12.902,12.949,450000.0
2007-05-21 20:45:00,12.97,12.992,12.97,12.992,100000.0
2007-05-21 20:46:00,12.896,12.896,12.879,12.879,100000.0
2007-05-21 20:47:00,12.973,13.01,12.9,12.904,300000.0
2007-05-21 20:48:00,12.983,12.983,12.983,12.983,50000.0
2007-05-21 20:49:00,12.916,12.916,12.916,12.916,100000.0
2007-05-21 20:50:00,12.978,13.008,12.906,12.974,400000.0
2007-05-21 20:51:00,12.97,12.997,12.97,12.997,100000.0
2007-05-21 20:53:00,13.004,13.004,12.942,13.003,400000.0
2007-05-21 20:54:00,12.95,13.032,12.898,13.002,450000.0
2007-05-21 21:00:00,12.927,12.946,12.927,12.946,100000.0
2007-05-21 21:01:00,12.91,12.978,12.91,12.978,100000.0
2007-05-21 21:09:00,12.996,12.996,12.996,12.996,100000.0
2007-05-21 21:10:00,13.006,13.006,13.006,13.006,100000.0
2007-05-21 21:13:00,12.997,12.997,12.966,12.966,100000.0
2007-05-21 21:15:00,13.001,13.001,12.919,12.954,200000.0
2007-05-21 21:17:00,13.006,13.006,12.914,12.988,300000.0
2007-05-21 21:23:00,12.945,13.031,12.945,13.031,150000.0
2007-05-21 21:33:00,13.016,13.016,12.97,13.002,150000.0
2007-05-21 21:36:00,13.014,13.046,12.935,13.046,450000.0
2007-05-21 21:41:00,12.953,13.025,12.953,12.969,150000.0
2007-05-21 21:46:00,12.98,13.055,12.933,12.948,350000.0
2007-05-21 21:47:00,12.948,13.016,12.914,12.976,350000.0
2007-05-21 21:49:00,12.962,12.992,12.919,12.992,250000.0
2007-05-21 21:52:00,12.895,12.923,12.895,12.923,100000.0
2007-05-21 21:53:00,12.906,13.026,12.906,12.973,200000.0
2007-05-21 22:01:00,12.931,12.937,12.931,12.937,100000.0
2007-05-21 22:03:00,13.047,13.047,13.015,13.015,100000.0
2007-05-21 22:04:00,12.914,12.994,12.891,12.891,350000.0
2007-05-21 22:06:00,13.001,13.036,13.001,13.036,100000.0
2007-05-21 22:07:00,12.929,12.997,12.929,12.997,100000.0
2007-05-21 22:14:00,13.011,13.048,12.952,13.042,250000.0
2007-05-21 22:15:00,13.042,13.042,12.948,12.948,300000.0
2007-05-21 22:16:00,12.881,12.999,12.881,12.999,200000.0
2007-05-21 22:18:00,13.001,13.049,12.975,13.049,250000.0
2007-05-21 22:21:00,13.032,13.032,12.872,12.966,400000.0
2007-05-21 22:24:00,12.942,13.026,12.875,12.996,750000.0
2007-05-21 22:31:00,13.03,13.03,12.924,12.967,400000.0
2007-05-21 22:32:00,12.928,13.031,12.928,13.031,100000.0
2007-05-21 22:33:00,13.016,13.016,13.016,13.016,50000.0
2007-05-21 22:41:00,13.05,13.074,12.935,12.935,350000.0
2007-05-21 22:48:00,13.021,13.021,12.895,12.895,350000.0
2007-05-21 22:58:00,13.017,13.017,12.888,12.952,400000.0
2007-05-21 23:06:00,12.954,13.016,12.928,12.941,350000.0
2007-05-21 23:15:00,12.972,12.972,12.946,12.946,100000.0
2007-05-21 23:19:00,12.924,13.016,12.924,12.975,300000.0
2007-05-21 23:34:00,12.957,13.004,12.929,13.004,200000.0
2007-05-21 23:49:00,13.009,13.009,12.91,12.918,200000.0
2007-05-21 23:58:00,12.952,13.027,12.93,12.951,450000.0
2007-05-22 00:00:00,12.958,13.033,12.926,12.926,200000.0
2007-05-22 00:01:00,12.945,12.945,12.945,12.945,50000.0
2007-05-22 00:02:00,12.957,13.027,12.916,12.946,250000.0
2007-05-22 00:04:00,13.041,13.046,12.953,12.985,400000.0
2007-05-22 00:12:00,12.99,13.0,12.938,12.938,200000.0
2007-05-22 00:16:00,12.994,12.994,12.994,12.994,50000.0
2007-05-22 00:18:00,12.924,13.003,12.924,13.003,100000.0
2007-05-22 00:20:00,13.004,13.004,12.919,12.989,250000.0
2007-05-22 00:21:00,12.994,12.994,12.994,12.994,50000.0
2007-05-22 00:22:00,13.026,13.026,13.026,13.026,50000.0
2007-05-22 00:26:00,12.968,12.968,12.925,12.925,150000.0
2007-05-22 00:27:00,12.914,12.914,12.914,12.914,50000.0
2007-05-22 00:38:00,12.987,13.007,12.921,12.994,250000.0
2007-05-22 00:39:00,12.988,12.988,12.915,12.915,150000.0
2007-05-22 00:44:00,12.92,12.99,12.92,12.99,100000.0
2007-05-22 00:45:00,13.03,13.03,12.924,12.967,400000.0
2007-05-22 00:49:00,13.014,13.036,12.946,12.946,200000.0
2007-05-22 00:59:00,12.947,13.012,12.944,12.968,350000.0
2007-05-22 01:00:00,12.973,13.073,12.973,13.041,350000.0
2007-05-22 01:05:00,13.011,13.011,12.962,12.962,150000.0
2007-05-22 01:12:00,12.962,13.018,12.962,13.018,100000.0
2007-05-22 01:16:00,12.916,12.989,12.916,12.918,150000.0
2007-05-22 01:28:00,12.979,12.979,12.909,12.909,100000.0
2007-05-22 01:38:00,13.008,13.008,12.877,12.937,400000.0
2007-05-22 01:41:00,13.016,13.03,12.958,13.03,200000.0
2007-05-22 01:43:00,12.981,12.994,12.937,12.972,300000.0
2007-05-22 01:44:00,12.93,12.98,12.894,12.947,350000.0
2007-05-22 01:48:00,13.029,13.029,13.029,13.029,50000.0
2007-05-22 01:49:00,12.922,13.051,12.922,12.939,250000.0
2007-05-22 01:51:00,12.921,12.921,12.921,12.921,50000.0
2007-05-22 01:52:00,12.908,12.991,12.908,12.991,100000.0
2007-05-22 01:53:00,12.902,12.986,12.89,12.975,250000.0
2007-05-22 02:00:00,13.011,13.011,12.894,12.894,350000.0
2007-05-22 02:01:00,12.913,13.033,12.892,12.892,300000.0
2007-05-22 02:02:00,12.96,12.96,12.925,12.925,100000.0
2007-05-22 02:03:00,12.964,12.964,12.882,12.882,150000.0
2007-05-22 02:04:00,12.95,12.95,12.906,12.936,300000.0
2007-05-22 02:06:00,13.011,13.011,12.894,12.894,350000.0
2007-05-22 02:10:00,12.966,12.972,12.876,12.967,400000.0
2007-05-22 02:11:00,13.019,13.019,12.908,12.991,300000.0
2007-05-22 02:12:00,12.961,13.003,12.863,12.978,550000.0
2007-05-22 02:13:00,12.954,13.005,12.928,12.979,500000.0
2007-05-22 02:14:00,12.945,12.979,12.873,12.979,500000.0
2007-05-22 02:15:00,12.98,13.032,12.92,12.983,300000.0
2007-05-22 02:16:00,12.976,13.007,12.917,12.923,400000.0
2007-05-22 02:17:00,12.98,12.996,12.868,12.871,450000.0
2007-05-22 02:18:00,12.933,12.965,12.877,12.965,300000.0
2007-05-22 02:19:00,12.956,12.956,12.944,12.944,100000.0
2007-05-22 02:20:00,12.954,13.003,12.914,13.003,300000.0
2007-05-22 02:21:00,12.959,12.959,12.923,12.923,100000.0
2007-05-22 02:22:00,12.969,12.996,12.857,12.996,300000.0
2007-05-22 02:23:00,12.87,12.965,12.87,12.958,250000.0
2007-05-22 02:24:00,12.965,12.99,12.893,12.99,250000.0
2007-05-22 02:25:00,12.943,12.978,12.866,12.937,350000.0
2007-05-22 02:26:00,12.947,12.99,12.844,12.854,350000.0
2007-05-22 02:27:00,12.961,13.0,12.859,12.859,300000.0
2007-05-22 02:28:00,12.889,12.971,12.889,12.971,100000.0
2007-05-22 02:30:00,12.858,12.96,12.838,12.89,400000.0
2007-05-22 02:32:00,12.936,12.959,12.856,12.917,350000.0
2007-05-22 02:34:00,12.956,12.959,12.866,12.866,150000.0
2007-05-22 02:35:00,12.98,12.98,12.874,12.917,400000.0
2007-05-22 02:36:00,12.944,12.953,12.944,12.953,200000.0
2007-05-22 02:37:00,12.936,12.987,12.842,12.987,400000.0
2007-05-22 02:38:00,12.968,12.968,12.968,12.968,50000.0
2007-05-22 02:39:00,12.945,13.001,12.898,12.914,400000.0
2007-05-22 02:40:00,12.856,12.961,12.856,12.869,400000.0
2007-05-22 02:41:00,12.939,12.973,12.854,12.889,550000.0
2007-05-22 02:42:00,12.854,12.972,12.854,12.972,350000.0
2007-05-22 02:43:00,12.833,12.894,12.833,12.889,300000.0
2007-05-22 02:44:00,12.909,12.972,12.874,12.966,350000.0
2007-05-22 02:45:00,12.936,12.968,12.881,12.914,300000.0
2007-05-22 02:47:00,12.931,12.931,12.869,12.869,100000.0
2007-05-22 02:48:00,12.963,12.963,12.819,12.844,300000.0
2007-05-22 02:49:00,12.871,12.964,12.871,12.964,150000.0
2007-05-22 02:50:00,12.884,12.943,12.86,12.943,150000.0
2007-05-22 02:51:00,12.981,12.984,12.899,12.92,350000.0
2007-05-22 02:52:00,12.938,12.938,12.88,12.88,100000.0
2007-05-22 02:53:00,12.941,12.974,12.866,12.974,300000.0
2007-05-22 02:54:00,12.881,12.881,12.854,12.854,100000.0
2007-05-22 02:55:00,12.968,12.971,12.883,12.883,150000.0
2007-05-22 02:56:00,12.826,12.826,12.826,12.826,100000.0
2007-05-22 02:57:00,12.933,12.97,12.888,12.944,250000.0
2007-05-22 02:58:00,12.969,12.969,12.969,12.969,50000.0
2007-05-22 02:59:00,12.948,12.961,12.901,12.938,250000.0
2007-05-22 03:00:00,12.924,12.924,12.852,12.904,300000.0
2007-05-22 03:01:00,12.894,12.894,12.894,12.894,50000.0
2007-05-22 03:02:00,12.965,12.965,12.965,12.965,50000.0
2007-05-22 03:03:00,12.938,12.938,12.938,12.938,50000.0
2007-05-22 03:04:00,12.847,12.847,12.845,12.845,100000.0
2007-05-22 03:05:00,12.961,12.961,12.961,12.961,50000.0
2007-05-22 03:08:00,12.951,12.951,12.845,12.948,200000.0
2007-05-22 03:09:00,12.859,12.966,12.859,12.966,150000.0
2007-05-22 03:10:00,12.874,12.982,12.874,12.896,200000.0
2007-05-22 03:11:00,12.905,12.913,12.905,12.913,100000.0
2007-05-22 03:12:00,12.871,12.91,12.827,12.827,200000.0
2007-05-22 03:13:00,12.925,13.016,12.857,12.864,400000.0
2007-05-22 03:14:00,12.969,12.976,12.847,12.939,300000.0
2007-05-22 03:15:00,12.909,12.909,12.909,12.909,50000.0
2007-05-22 03:16:00,12.854,12.938,12.854,12.898,200000.0
2007-05-22 03:17:00,12.9,12.986,12.871,12.956,300000.0
2007-05-22 03:18:00,12.836,12.923,12.836,12.844,200000.0
2007-05-22 03:19:00,12.936,12.963,12.86,12.926,500000.0
2007-05-22 03:20:00,12.945,12.961,12.893,12.901,250000.0
2007-05-22 03:21:00,12.846,12.846,12.846,12.846,50000.0
2007-05-22 03:22:00,12.861,12.883,12.861,12.883,100000.0
2007-05-22 03:23:00,12.966,12.971,12.966,12.971,100000.0
2007-05-22 03:24:00,12.933,12.933,12.891,12.891,100000.0
2007-05-22 03:25:00,12.838,12.838,12.838,12.838,50000.0
2007-05-22 03:26:00,12.914,12.971,12.843,12.909,350000.0
2007-05-22 03:27:00,12.934,12.971,12.831,12.927,600000.0
2007-05-22 03:29:00,12.862,12.958,12.862,12.958,250000.0
2007-05-22 03:30:00,12.861,12.893,12.861,12.887,150000.0
2007-05-22 03:31:00,12.862,12.862,12.849,12.849,100000.0
2007-05-22 03:32:00,13.002,13.007,12.886,12.991,500000.0
2007-05-22 03:34:00,12.859,12.956,12.851,12.864,350000.0
2007-05-22 03:37:00,12.956,12.963,12.843,12.949,650000.0
2007-05-22 03:38:00,12.898,12.949,12.864,12.889,450000.0
2007-05-22 03:39:00,12.977,12.994,12.893,12.905,300000.0
2007-05-22 03:40:00,12.901,12.946,12.901,12.946,100000.0
2007-05-22 03:41:00,12.959,12.959,12.874,12.93,500000.0
2007-05-22 03:42:00,12.826,12.949,12.826,12.918,300000.0
2007-05-22 03:43:00,12.836,12.92,12.836,12.92,100000.0
2007-05-22 03:44:00,12.885,12.919,12.875,12.875,200000.0
2007-05-22 03:45:00,12.881,12.929,12.848,12.88,300000.0
2007-05-22 03:46:00,12.838,12.838,12.838,12.838,50000.0
2007-05-22 03:47:00,12.907,12.907,12.851,12.851,100000.0
2007-05-22 03:48:00,12.844,12.964,12.844,12.862,400000.0
2007-05-22 03:49:00,12.9,12.9,12.9,12.9,50000.0
2007-05-22 03:50:00,12.858,12.858,12.858,12.858,50000.0
2007-05-22 03:51:00,12.943,12.966,12.843,12.939,300000.0
2007-05-22 03:52:00,12.886,12.981,12.871,12.871,250000.0
2007-05-22 03:53:00,12.956,12.956,12.935,12.935,150000.0
2007-05-22 03:54:00,12.96,12.964,12.893,12.964,250000.0
2007-05-22 03:55:00,12.855,12.925,12.855,12.907,150000.0
2007-05-22 03:56:00,12.897,12.958,12.863,12.92,250000.0
2007-05-22 03:57:00,12.889,12.98,12.846,12.879,250000.0
2007-05-22 03:58:00,12.928,12.928,12.888,12.888,100000.0
2007-05-22 03:59:00,12.914,12.966,12.914,12.966,100000.0
2007-05-22 04:00:00,12.919,12.919,12.919,12.919,50000.0
2007-05-22 04:01:00,12.905,12.905,12.833,12.833,150000.0
2007-05-22 04:02:00,12.946,12.946,12.946,12.946,50000.0
2007-05-22 04:03:00,12.927,12.927,12.927,12.927,50000.0
2007-05-22 04:04:00,12.854,12.854,12.854,12.854,50000.0
2007-05-22 04:05:00,12.953,12.953,12.953,12.953,50000.0
2007-05-22 04:06:00,12.856,12.95,12.856,12.899,200000.0
2007-05-22 04:07:00,12.854,12.876,12.854,12.876,100000.0
2007-05-22 04:08:00,12.924,12.924,12.924,12.924,50000.0
2007-05-22 04:09:00,12.876,12.947,12.848,12.848,150000.0
2007-05-22 04:12:00,12.971,12.971,12.854,12.854,350000.0
2007-05-22 04:13:00,12.857,12.972,12.846,12.846,300000.0
2007-05-22 04:14:00,12.908,12.91,12.908,12.91,100000.0
2007-05-22 04:16:00,12.987,12.999,12.872,12.872,350000.0
2007-05-22 04:17:00,12.846,12.95,12.846,12.852,300000.0
2007-05-22 04:18:00,12.847,12.847,12.847,12.847,50000.0
2007-05-22 04:19:00,12.847,12.961,12.847,12.961,100000.0
2007-05-22 04:21:00,12.961,12.961,12.844,12.844,350000.0
2007-05-22 04:24:00,12.961,12.961,12.844,12.844,350000.0
2007-05-22 04:26:00,12.961,12.961,12.844,12.844,350000.0
2007-05-22 04:27:00,12.862,12.984,12.837,12.837,300000.0
2007-05-22 04:31:00,12.961,12.961,12.844,12.844,350000.0
2007-05-22 04:32:00,12.847,12.962,12.836,12.836,300000.0
2007-05-22 04:34:00,12.95,12.95,12.844,12.887,400000.0
2007-05-22 04:36:00,12.928,12.965,12.844,12.907,400000.0
2007-05-22 04:37:00,12.948,12.988,12.86,12.976,350000.0
2007-05-22 04:38:00,12.986,12.986,12.906,12.906,200000.0
2007-05-22 04:39:00,12.897,12.904,12.897,12.904,100000.0
2007-05-22 04:41:00,12.875,12.972,12.834,12.972,450000.0
2007-05-22 04:42:00,12.96,12.96,12.85,12.86,250000.0
2007-05-22 04:43:00,12.956,12.961,12.896,12.896,300000.0
2007-05-22 04:44:00,12.954,12.978,12.841,12.853,350000.0
2007-05-22 04:45:00,12.961,12.961,12.835,12.866,350000.0
2007-05-22 04:46:00,12.953,12.956,12.848,12.851,400000.0
2007-05-22 04:47:00,12.864,12.933,12.833,12.933,350000.0
2007-05-22 04:48:00,12.939,12.946,12.848,12.88,450000.0
2007-05-22 04:52:00,12.878,12.946,12.878,12.946,100000.0
2007-05-22 04:53:00,12.854,12.939,12.854,12.854,200000.0
2007-05-22 04:54:00,12.858,12.948,12.858,12.931,300000.0
2007-05-22 04:55:00,12.924,12.924,12.833,12.833,150000.0
2007-05-22 05:00:00,12.99,13.02,12.88,12.88,350000.0
2007-05-22 05:01:00,12.877,13.002,12.862,12.862,300000.0
2007-05-22 05:04:00,12.981,12.981,12.864,12.864,350000.0
2007-05-22 05:05:00,12.867,12.982,12.856,12.856,300000.0
2007-05-22 05:06:00,12.856,12.982,12.856,12.982,100000.0
2007-05-22 05:08:00,12.961,12.961,12.838,12.838,350000.0
2007-05-22 05:09:00,12.878,13.0,12.868,12.868,300000.0
2007-05-22 05:10:00,12.86,12.96,12.847,12.906,550000.0
2007-05-22 05:11:00,12.975,12.975,12.883,12.883,200000.0
2007-05-22 05:12:00,12.895,12.895,12.851,12.881,300000.0
2007-05-22 05:13:00,12.823,12.961,12.823,12.961,350000.0
2007-05-22 05:14:00,12.851,12.851,12.851,12.851,50000.0
2007-05-22 05:15:00,12.866,12.959,12.866,12.921,300000.0
2007-05-22 05:16:00,12.889,12.936,12.843,12.843,300000.0
2007-05-22 05:17:00,12.938,12.959,12.836,12.959,300000.0
2007-05-22 05:18:00,12.924,12.924,12.815,12.903,400000.0
2007-05-22 05:21:00,12.874,12.989,12.874,12.934,350000.0
2007-05-22 05:26:00,12.889,12.939,12.854,12.938,250000.0
2007-05-22 05:27:00,12.938,12.938,12.938,12.938,50000.0
2007-05-22 05:28:00,12.866,12.936,12.854,12.854,350000.0
2007-05-22 05:29:00,12.961,12.961,12.921,12.921,100000.0
2007-05-22 05:30:00,12.925,12.925,12.877,12.889,200000.0
2007-05-22 05:32:00,12.895,12.929,12.823,12.929,450000.0
2007-05-22 05:34:00,12.856,12.931,12.856,12.931,100000.0
2007-05-22 05:35:00,12.895,12.929,12.895,12.929,100000.0
2007-05-22 05:36:00,12.895,12.913,12.895,12.913,100000.0
2007-05-22 05:37:00,12.894,12.948,12.824,12.948,450000.0
2007-05-22 05:38:00,12.914,12.929,12.879,12.879,350000.0
2007-05-22 05:39:00,12.914,12.914,12.895,12.895,100000.0
2007-05-22 05:40:00,12.929,12.929,12.926,12.926,100000.0
2007-05-22 05:41:00,12.914,12.914,12.914,12.914,50000.0
2007-05-22 05:42:00,12.926,12.926,12.926,12.926,50000.0
2007-05-22 05:49:00,12.926,12.926,12.823,12.926,300000.0
2007-05-22 05:50:00,12.966,12.966,12.894,12.95,150000.0
2007-05-22 05:53:00,12.929,12.962,12.84,12.897,300000.0
2007-05-22 05:54:00,12.88,12.92,12.88,12.92,100000.0
2007-05-22 05:55:00,12.901,12.901,12.861,12.861,100000.0
2007-05-22 05:56:00,12.987,12.987,12.84,12.942,250000.0
2007-05-22 05:57:00,12.905,12.994,12.881,12.881,150000.0
2007-05-22 06:00:00,12.951,12.951,12.881,12.946,350000.0
2007-05-22 06:01:00,12.908,12.993,12.867,12.971,350000.0
2007-05-22 06:02:00,12.935,12.962,12.848,12.849,450000.0
2007-05-22 06:03:00,12.944,12.964,12.844,12.964,550000.0
2007-05-22 06:10:00,12.928,12.958,12.849,12.883,250000.0
2007-05-22 06:11:00,12.903,12.903,12.903,12.903,50000.0
2007-05-22 06:12:00,12.878,12.883,12.878,12.883,100000.0
2007-05-22 06:13:00,12.879,12.95,12.879,12.938,300000.0
2007-05-22 06:19:00,12.926,12.926,12.926,12.926,50000.0
2007-05-22 06:20:00,12.83,12.932,12.83,12.926,150000.0
2007-05-22 06:21:00,12.926,12.931,12.827,12.931,250000.0
2007-05-22 06:22:00,12.825,12.935,12.825,12.935,100000.0
2007-05-22 06:27:00,12.913,12.955,12.873,12.906,300000.0
2007-05-22 06:28:00,12.946,12.951,12.866,12.951,250000.0
2007-05-22 06:30:00,12.928,12.955,12.821,12.821,400000.0
2007-05-22 06:31:00,12.907,12.976,12.861,12.976,550000.0
2007-05-22 06:32:00,12.86,12.978,12.844,12.903,450000.0
2007-05-22 06:35:00,12.943,12.958,12.871,12.941,250000.0
2007-05-22 06:36:00,12.87,12.916,12.87,12.916,100000.0
2007-05-22 06:37:00,12.929,12.929,12.863,12.863,100000.0
2007-05-22 06:38:00,12.95,12.968,12.831,12.945,350000.0
2007-05-22 06:39:00,12.953,12.956,12.831,12.837,450000.0
2007-05-22 06:40:00,12.91,12.939,12.845,12.869,250000.0
2007-05-22 06:41:00,12.89,12.961,12.854,12.894,300000.0
2007-05-22 06:42:00,12.932,12.976,12.88,12.894,350000.0
2007-05-22 06:43:00,12.95,12.972,12.855,12.972,250000.0
2007-05-22 06:44:00,12.917,12.964,12.856,12.932,450000.0
2007-05-22 06:45:00,12.929,12.929,12.829,12.905,450000.0
2007-05-22 06:46:00,12.831,12.924,12.831,12.91,300000.0
2007-05-22 06:47:00,12.938,12.938,12.772,12.805,500000.0
2007-05-22 06:48:00,12.925,12.97,12.853,12.929,350000.0
2007-05-22 06:49:00,12.837,12.837,12.837,12.837,50000.0
2007-05-22 06:50:00,12.88,12.88,12.848,12.848,100000.0
2007-05-22 06:51:00,12.962,12.962,12.875,12.919,250000.0
2007-05-22 06:52:00,12.877,12.945,12.821,12.914,500000.0
2007-05-22 06:53:00,12.875,12.96,12.856,12.936,300000.0
2007-05-22 06:54:00,12.915,13.01,12.859,12.859,400000.0
2007-05-22 06:55:00,12.904,12.904,12.843,12.843,100000.0
2007-05-22 06:57:00,12.961,12.961,12.844,12.844,350000.0
2007-05-22 06:59:00,12.89,12.977,12.89,12.977,100000.0
2007-05-22 07:00:00,12.931,12.936,12.887,12.936,300000.0
2007-05-22 07:01:00,12.978,12.978,12.849,12.849,350000.0
2007-05-22 07:02:00,12.875,12.946,12.849,12.863,400000.0
2007-05-22 07:03:00,12.939,12.939,12.939,12.939,50000.0
2007-05-22 07:04:00,12.961,12.97,12.854,12.896,350000.0
2007-05-22 07:05:00,12.911,12.981,12.854,12.981,350000.0
2007-05-22 07:07:00,12.936,12.971,12.854,12.971,250000.0
2007-05-22 07:08:00,12.932,12.961,12.862,12.961,250000.0
2007-05-22 07:09:00,12.951,12.951,12.861,12.931,350000.0
2007-05-22 07:10:00,12.878,12.959,12.861,12.877,550000.0
2007-05-22 07:11:00,12.965,13.008,12.907,12.942,350000.0
2007-05-22 07:12:00,12.829,12.829,12.829,12.829,50000.0
2007-05-22 07:14:00,12.921,12.963,12.921,12.963,100000.0
2007-05-22 07:15:00,12.835,12.937,12.82,12.937,300000.0
2007-05-22 07:16:00,12.844,12.985,12.828,12.947,400000.0
2007-05-22 07:17:00,12.875,12.962,12.872,12.872,200000.0
2007-05-22 07:18:00,12.954,12.954,12.869,12.939,400000.0
2007-05-22 07:19:00,12.95,12.977,12.862,12.977,150000.0
2007-05-22 07:20:00,12.879,12.977,12.869,12.939,300000.0
2007-05-22 07:21:00,12.992,12.992,12.865,12.96,300000.0
2007-05-22 07:22:00,12.954,12.959,12.874,12.944,300000.0
2007-05-22 07:23:00,12.882,12.996,12.882,12.962,250000.0
2007-05-22 07:24:00,12.975,12.975,12.892,12.895,200000.0
2007-05-22 07:25:00,12.981,12.981,12.849,12.849,250000.0
2007-05-22 07:26:00,12.879,12.996,12.874,12.879,350000.0
2007-05-22 07:27:00,12.937,12.966,12.864,12.899,300000.0
2007-05-22 07:29:00,12.903,12.95,12.864,12.941,300000.0
2007-05-22 07:30:00,12.837,12.941,12.837,12.928,350000.0
2007-05-22 07:31:00,12.864,12.938,12.864,12.938,100000.0
2007-05-22 07:32:00,12.952,12.952,12.859,12.859,150000.0
2007-05-22 07:33:00,12.944,12.981,12.898,12.898,300000.0
2007-05-22 07:34:00,12.876,12.961,12.864,12.955,250000.0
2007-05-22 07:35:00,12.843,12.956,12.843,12.95,300000.0
2007-05-22 07:36:00,12.898,12.98,12.864,12.92,650000.0
2007-05-22 07:38:00,12.954,12.955,12.846,12.955,300000.0
2007-05-22 07:39:00,12.962,12.967,12.872,12.955,350000.0
2007-05-22 07:40:00,12.915,12.949,12.843,12.949,450000.0
2007-05-22 07:42:00,12.946,12.946,12.898,12.938,150000.0
2007-05-22 07:43:00,12.839,12.983,12.839,12.957,250000.0
2007-05-22 07:44:00,12.916,12.941,12.868,12.941,400000.0
2007-05-22 07:45:00,12.931,12.966,12.867,12.93,300000.0
2007-05-22 07:46:00,12.929,12.939,12.868,12.868,150000.0
2007-05-22 07:47:00,12.953,12.953,12.888,12.888,100000.0
2007-05-22 07:48:00,12.919,13.003,12.917,12.966,400000.0
2007-05-22 07:50:00,12.916,12.99,12.878,12.954,400000.0
2007-05-22 07:51:00,12.867,12.97,12.867,12.954,250000.0
2007-05-22 07:52:00,12.981,12.981,12.879,12.976,300000.0
2007-05-22 07:55:00,12.88,12.946,12.88,12.896,250000.0
2007-05-22 07:56:00,12.968,12.968,12.876,12.907,300000.0
2007-05-22 07:57:00,12.856,13.001,12.856,12.943,400000.0
2007-05-22 07:58:00,12.854,12.94,12.849,12.94,350000.0
2007-05-22 07:59:00,12.909,12.972,12.84,12.851,250000.0
2007-05-22 08:00:00,12.951,12.971,12.859,12.93,700000.0
2007-05-22 08:01:00,12.857,12.973,12.837,12.928,400000.0
2007-05-22 08:02:00,12.842,12.957,12.828,12.879,650000.0
2007-05-22 08:03:00,12.89,12.964,12.89,12.932,400000.0
2007-05-22 08:04:00,12.941,12.964,12.842,12.878,400000.0
2007-05-22 08:05:00,12.88,12.978,12.85,12.905,500000.0
2007-05-22 08:06:00,12.883,12.947,12.845,12.845,250000.0
2007-05-22 08:07:00,12.981,12.981,12.856,12.882,500000.0
2007-05-22 08:08:00,12.852,12.983,12.852,12.863,400000.0
2007-05-22 08:09:00,12.867,12.971,12.861,12.971,350000.0
2007-05-22 08:10:00,12.889,12.991,12.82,12.882,450000.0
2007-05-22 08:11:00,12.95,12.95,12.849,12.949,250000.0
2007-05-22 08:12:00,12.92,12.979,12.883,12.96,250000.0
2007-05-22 08:13:00,12.904,12.983,12.894,12.953,400000.0
2007-05-22 08:14:00,12.994,12.994,12.859,12.957,550000.0
2007-05-22 08:15:00,12.847,12.985,12.841,12.841,450000.0
2007-05-22 08:16:00,12.949,12.992,12.887,12.899,350000.0
2007-05-22 08:17:00,12.947,12.979,12.885,12.885,400000.0
2007-05-22 08:18:00,12.971,12.977,12.892,12.962,400000.0
2007-05-22 08:19:00,12.864,12.952,12.84,12.862,400000.0
2007-05-22 08:20:00,12.992,12.992,12.857,12.943,400000.0
2007-05-22 08:21:00,12.884,12.994,12.859,12.994,500000.0
2007-05-22 08:22:00,12.97,12.97,12.887,12.927,350000.0
2007-05-22 08:23:00,12.856,12.978,12.856,12.978,100000.0
2007-05-22 08:24:00,12.952,12.98,12.881,12.892,400000.0
2007-05-22 08:26:00,12.971,12.971,12.863,12.863,350000.0
2007-05-22 08:27:00,12.956,12.961,12.856,12.909,400000.0
2007-05-22 08:29:00,12.866,12.951,12.833,12.937,350000.0
2007-05-22 08:30:00,12.863,12.981,12.863,12.972,450000.0
2007-05-22 08:31:00,12.956,12.993,12.866,12.868,500000.0
2007-05-22 08:32:00,12.928,12.991,12.857,12.971,550000.0
2007-05-22 08:33:00,12.893,12.982,12.893,12.93,500000.0
2007-05-22 08:34:00,12.893,12.963,12.849,12.938,350000.0
2007-05-22 08:35:00,12.87,13.015,12.861,12.861,550000.0
2007-05-22 08:36:00,12.944,12.97,12.86,12.97,350000.0
2007-05-22 08:37:00,12.953,12.991,12.852,12.991,350000.0
2007-05-22 08:38:00,12.872,12.979,12.847,12.979,350000.0
2007-05-22 08:39:00,12.884,12.909,12.858,12.884,400000.0
2007-05-22 08:41:00,12.902,13.025,12.902,13.001,500000.0
2007-05-22 08:42:00,12.869,12.986,12.869,12.983,350000.0
2007-05-22 08:43:00,12.849,12.989,12.849,12.989,550000.0
2007-05-22 08:46:00,13.009,13.013,12.887,12.978,500000.0
2007-05-22 08:47:00,12.98,12.98,12.843,12.91,550000.0
2007-05-22 08:49:00,12.87,12.971,12.837,12.971,550000.0
2007-05-22 08:50:00,12.937,13.029,12.937,13.015,350000.0
2007-05-22 08:51:00,12.976,13.018,12.908,12.995,400000.0
2007-05-22 08:52:00,12.963,12.972,12.898,12.972,350000.0
2007-05-22 08:53:00,12.991,13.006,12.927,12.993,400000.0
2007-05-22 08:54:00,12.966,12.998,12.904,12.998,350000.0
2007-05-22 08:55:00,12.917,13.001,12.902,12.931,350000.0
2007-05-22 08:56:00,12.968,12.983,12.861,12.944,600000.0
2007-05-22 08:58:00,12.968,12.999,12.956,12.956,250000.0
2007-05-22 08:59:00,13.022,13.022,12.864,12.964,500000.0
2007-05-22 09:00:00,12.888,12.888,12.888,12.888,100000.0
2007-05-22 09:01:00,12.974,12.974,12.865,12.901,450000.0
2007-05-22 09:02:00,12.947,13.042,12.912,12.926,550000.0
2007-05-22 09:03:00,12.933,13.012,12.893,12.893,300000.0
2007-05-22 09:04:00,12.98,13.034,12.919,12.919,400000.0
2007-05-22 09:05:00,12.881,13.036,12.881,13.016,350000.0
2007-05-22 09:06:00,12.954,13.04,12.913,12.951,500000.0
2007-05-22 09:07:00,12.969,13.023,12.922,13.023,400000.0
2007-05-22 09:08:00,12.976,13.004,12.858,12.993,500000.0
2007-05-22 09:09:00,12.943,13.022,12.883,13.001,650000.0
2007-05-22 09:10:00,12.949,13.098,12.949,13.05,500000.0
2007-05-22 09:11:00,13.015,13.015,12.862,12.92,550000.0
2007-05-22 09:12:00,12.997,12.997,12.871,12.906,550000.0
2007-05-22 09:13:00,12.935,12.945,12.884,12.945,250000.0
2007-05-22 09:14:00,12.89,13.015,12.888,12.944,400000.0
2007-05-22 09:15:00,12.947,13.009,12.911,12.977,350000.0
2007-05-22 09:16:00,12.928,13.012,12.879,12.91,350000.0
2007-05-22 09:17:00,12.956,13.007,12.916,12.954,400000.0
2007-05-22 09:18:00,12.878,13.0,12.873,12.965,650000.0
2007-05-22 09:19:00,12.99,12.992,12.883,12.894,600000.0
2007-05-22 09:20:00,12.945,13.017,12.903,12.918,450000.0
2007-05-22 09:21:00,12.963,13.036,12.939,13.036,550000.0
2007-05-22 09:22:00,12.988,13.04,12.93,13.04,250000.0
2007-05-22 09:23:00,12.926,13.011,12.872,12.991,450000.0
2007-05-22 09:24:00,12.907,13.029,12.907,12.962,400000.0
2007-05-22 09:25:00,13.041,13.044,12.94,12.961,350000.0
2007-05-22 09:26:00,12.934,13.03,12.889,13.03,350000.0
2007-05-22 09:27:00,13.03,13.047,12.921,12.921,350000.0
2007-05-22 09:28:00,13.017,13.036,12.93,13.004,450000.0
2007-05-22 09:29:00,13.033,13.061,12.957,13.061,500000.0
2007-05-22 09:30:00,12.949,13.057,12.899,12.964,400000.0
2007-05-22 09:31:00,12.945,13.11,12.939,12.995,500000.0
2007-05-22 09:32:00,12.974,13.044,12.921,13.044,400000.0
2007-05-22 09:33:00,12.949,13.05,12.949,12.982,500000.0
2007-05-22 09:34:00,13.035,13.061,12.936,13.037,350000.0
2007-05-22 09:35:00,12.945,13.044,12.945,13.044,350000.0
2007-05-22 09:36:00,12.972,13.01,12.861,12.864,500000.0
2007-05-22 09:37:00,12.974,13.018,12.886,12.984,400000.0
2007-05-22 09:38:00,12.975,13.067,12.936,13.042,450000.0
2007-05-22 09:39:00,13.053,13.053,12.891,13.01,500000.0
2007-05-22 09:40:00,12.966,13.096,12.93,12.93,550000.0
2007-05-22 09:41:00,12.937,13.032,12.937,12.993,550000.0
2007-05-22 09:42:00,13.027,13.045,12.939,13.045,400000.0
2007-05-22 09:43:00,12.951,13.043,12.906,13.024,350000.0
2007-05-22 09:44:00,12.973,13.045,12.954,12.971,350000.0
2007-05-22 09:45:00,12.985,13.047,12.925,13.047,500000.0
2007-05-22 09:46:00,12.907,13.019,12.907,12.967,350000.0
2007-05-22 09:47:00,12.961,13.089,12.961,13.029,400000.0
2007-05-22 09:48:00,13.083,13.083,12.952,13.004,450000.0
2007-05-22 09:49:00,12.918,13.036,12.898,12.911,400000.0
2007-05-22 09:50:00,12.956,13.031,12.914,12.914,500000.0
2007-05-22 09:51:00,13.027,13.027,12.939,12.959,350000.0
2007-05-22 09:52:00,13.039,13.039,12.903,12.995,250000.0
2007-05-22 09:53:00,12.882,13.007,12.882,12.898,400000.0
2007-05-22 09:54:00,13.043,13.076,12.936,13.048,350000.0
2007-05-22 09:55:00,13.003,13.017,12.93,12.932,400000.0
2007-05-22 09:56:00,12.946,13.058,12.911,13.038,400000.0
2007-05-22 09:57:00,12.966,13.048,12.928,13.032,500000.0
2007-05-22 09:58:00,12.942,13.056,12.928,13.028,400000.0
2007-05-22 09:59:00,12.975,13.077,12.92,13.077,450000.0
2007-05-22 10:00:00,13.056,13.056,12.923,13.042,550000.0
2007-05-22 10:01:00,13.032,13.069,12.971,13.025,500000.0
2007-05-22 10:02:00,12.962,13.089,12.962,13.033,350000.0
2007-05-22 10:03:00,13.045,13.062,12.958,12.983,400000.0
2007-05-22 10:04:00,12.96,13.087,12.954,12.954,500000.0
2007-05-22 10:05:00,12.929,13.058,12.927,13.058,400000.0
2007-05-22 10:06:00,13.003,13.071,12.952,13.071,450000.0
2007-05-22 10:07:00,12.983,13.026,12.919,12.919,400000.0
2007-05-22 10:08:00,12.991,13.074,12.965,12.971,650000.0
2007-05-22 10:09:00,13.072,13.119,12.969,13.078,450000.0
2007-05-22 10:10:00,13.045,13.113,12.955,13.078,550000.0
2007-05-22 10:11:00,13.047,13.047,12.893,12.919,500000.0
2007-05-22 10:12:00,13.056,13.056,12.913,13.051,400000.0
2007-05-22 10:13:00,12.992,13.109,12.94,12.94,500000.0
2007-05-22 10:14:00,12.999,13.091,12.965,12.965,400000.0
2007-05-22 10:15:00,13.056,13.062,12.967,13.025,350000.0
2007-05-22 10:16:00,12.915,13.053,12.908,13.011,400000.0
2007-05-22 10:17:00,12.983,13.034,12.929,12.929,400000.0
2007-05-22 10:18:00,12.888,13.038,12.866,13.038,450000.0
2007-05-22 10:19:00,12.941,13.056,12.902,13.003,400000.0
2007-05-22 10:20:00,12.96,13.028,12.918,12.918,550000.0
2007-05-22 10:21:00,13.026,13.074,13.011,13.049,400000.0
2007-05-22 10:22:00,12.912,13.037,12.912,12.955,300000.0
2007-05-22 10:23:00,13.047,13.072,12.933,13.031,450000.0
2007-05-22 10:24:00,13.068,13.074,12.929,13.074,900000.0
2007-05-22 10:25:00,12.938,13.033,12.86,13.013,700000.0
2007-05-22 10:26:00,13.06,13.086,12.972,12.972,350000.0
2007-05-22 10:27:00,13.009,13.061,12.928,13.061,450000.0
2007-05-22 10:28:00,13.036,13.036,12.908,12.948,350000.0
2007-05-22 10:29:00,13.049,13.056,12.908,13.009,900000.0
2007-05-22 10:30:00,12.96,13.055,12.927,12.972,400000.0
2007-05-22 10:31:00,12.905,13.0,12.905,12.959,350000.0
2007-05-22 10:32:00,13.005,13.053,12.933,13.039,700000.0
2007-05-22 10:33:00,13.019,13.026,12.931,12.965,250000.0
2007-05-22 10:34:00,13.056,13.084,12.932,13.038,500000.0
2007-05-22 10:35:00,12.947,13.075,12.932,13.001,400000.0
2007-05-22 10:36:00,12.991,13.113,12.971,13.061,500000.0
2007-05-22 10:37:00,13.049,13.049,12.919,12.959,400000.0
2007-05-22 10:38:00,12.91,13.049,12.91,13.022,400000.0
2007-05-22 10:39:00,13.034,13.135,12.944,12.944,650000.0
2007-05-22 10:40:00,13.01,13.04,12.914,13.04,550000.0
2007-05-22 10:41:00,13.014,13.032,12.928,12.929,350000.0
2007-05-22 10:42:00,12.997,13.038,12.853,13.011,750000.0
2007-05-22 10:43:00,13.007,13.053,12.918,12.936,400000.0
2007-05-22 10:44:00,13.022,13.058,12.931,13.018,900000.0
2007-05-22 10:45:00,13.005,13.039,12.906,13.004,350000.0
2007-05-22 10:46:00,13.0,13.065,12.931,12.933,400000.0
2007-05-22 10:47:00,13.019,13.078,12.941,12.941,350000.0
2007-05-22 10:48:00,12.935,13.039,12.9,13.039,450000.0
2007-05-22 10:49:00,13.064,13.081,12.967,12.967,600000.0
2007-05-22 10:50:00,13.01,13.044,12.937,12.937,800000.0
2007-05-22 10:51:00,13.055,13.094,12.96,13.065,550000.0
2007-05-22 10:52:00,13.014,13.049,12.898,13.012,950000.0
2007-05-22 10:53:00,12.999,13.054,12.918,12.967,500000.0
2007-05-22 10:54:00,13.019,13.053,12.934,12.954,700000.0
2007-05-22 10:55:00,13.01,13.049,12.918,12.946,800000.0
2007-05-22 10:56:00,13.017,13.1,12.941,13.063,400000.0
2007-05-22 10:57:00,13.008,13.045,12.913,13.014,450000.0
2007-05-22 10:58:00,12.941,13.049,12.906,12.977,350000.0
2007-05-22 10:59:00,13.059,13.156,12.951,12.951,450000.0
2007-05-22 11:00:00,13.006,13.097,12.948,12.966,350000.0
2007-05-22 11:01:00,12.901,13.029,12.901,13.009,500000.0
2007-05-22 11:02:00,13.08,13.098,12.96,13.015,400000.0
2007-05-22 11:03:00,12.956,13.051,12.925,12.97,550000.0
2007-05-22 11:04:00,13.071,13.071,12.958,13.051,400000.0
2007-05-22 11:05:00,12.907,13.031,12.907,12.951,550000.0
2007-05-22 11:06:00,13.008,13.037,12.909,12.909,350000.0
2007-05-22 11:07:00,12.989,13.018,12.889,13.018,450000.0
2007-05-22 11:08:00,12.962,13.059,12.941,13.048,350000.0
2007-05-22 11:09:00,13.036,13.036,12.934,13.036,500000.0
2007-05-22 11:10:00,12.892,13.057,12.892,12.985,400000.0
2007-05-22 11:11:00,13.023,13.039,12.918,13.023,350000.0
2007-05-22 11:12:00,13.019,13.039,12.931,12.993,300000.0
2007-05-22 11:13:00,13.01,13.056,12.932,13.052,500000.0
2007-05-22 11:14:00,12.97,13.049,12.941,13.045,400000.0
2007-05-22 11:15:00,12.928,13.043,12.919,12.962,400000.0
2007-05-22 11:16:00,12.961,13.026,12.951,13.026,500000.0
2007-05-22 11:17:00,13.042,13.062,12.94,13.062,350000.0
2007-05-22 11:18:00,12.954,13.008,12.954,12.997,350000.0
2007-05-22 11:19:00,12.957,13.067,12.934,13.051,550000.0
2007-05-22 11:20:00,13.03,13.03,12.901,12.956,450000.0
2007-05-22 11:21:00,13.047,13.047,12.921,13.032,450000.0
2007-05-22 11:22:00,13.07,13.152,12.953,12.953,400000.0
2007-05-22 11:23:00,12.935,13.092,12.935,12.948,500000.0
2007-05-22 11:24:00,12.979,13.044,12.909,13.003,550000.0
2007-05-22 11:25:00,12.946,13.059,12.936,12.946,550000.0
2007-05-22 11:26:00,13.026,13.06,12.942,13.06,400000.0
2007-05-22 11:27:00,12.922,13.044,12.922,13.044,500000.0
2007-05-22 11:28:00,12.946,13.022,12.926,13.022,350000.0
2007-05-22 11:29:00,12.97,13.056,12.953,12.978,500000.0
2007-05-22 11:30:00,13.033,13.041,12.922,12.922,500000.0
2007-05-22 11:32:00,12.992,13.012,12.916,12.96,450000.0
2007-05-22 11:33:00,12.908,13.036,12.908,13.017,350000.0
2007-05-22 11:34:00,13.026,13.026,12.94,13.009,400000.0
2007-05-22 11:35:00,13.023,13.05,12.902,12.985,450000.0
2007-05-22 11:36:00,12.959,13.053,12.902,12.967,550000.0
2007-05-22 11:37:00,12.96,13.045,12.91,13.016,400000.0
2007-05-22 11:38:00,13.02,13.047,12.957,13.032,400000.0
2007-05-22 11:39:00,12.985,13.072,12.936,12.964,350000.0
2007-05-22 11:40:00,12.937,13.031,12.924,13.009,400000.0
2007-05-22 11:41:00,12.903,12.993,12.903,12.944,350000.0
2007-05-22 11:42:00,12.979,13.068,12.913,13.068,500000.0
2007-05-22 11:43:00,13.036,13.062,12.958,13.062,350000.0
2007-05-22 11:44:00,13.014,13.019,12.888,12.983,450000.0
2007-05-22 11:45:00,12.962,13.007,12.922,12.999,550000.0
2007-05-22 11:46:00,13.002,13.081,12.923,12.941,400000.0
2007-05-22 11:47:00,13.003,13.07,12.898,12.993,500000.0
2007-05-22 11:48:00,13.001,13.04,12.925,13.04,400000.0
2007-05-22 11:49:00,13.027,13.038,12.916,12.972,350000.0
2007-05-22 11:50:00,13.008,13.027,12.903,13.027,350000.0
2007-05-22 11:51:00,12.867,13.023,12.867,13.023,450000.0
2007-05-22 11:52:00,12.979,13.083,12.94,13.083,450000.0
2007-05-22 11:53:00,12.886,13.031,12.886,12.953,400000.0
2007-05-22 11:54:00,13.044,13.044,12.909,13.008,550000.0
2007-05-22 11:55:00,12.995,13.068,12.939,13.068,350000.0
2007-05-22 11:56:00,12.969,13.034,12.957,12.961,350000.0
2007-05-22 11:57:00,13.034,13.073,12.959,13.041,450000.0
2007-05-22 11:58:00,12.914,13.056,12.909,13.056,350000.0
2007-05-22 11:59:00,13.002,13.056,12.965,13.013,450000.0
2007-05-22 12:00:00,13.015,13.02,12.941,12.941,350000.0
2007-05-22 12:01:00,13.075,13.075,12.963,12.986,500000.0
2007-05-22 12:02:00,13.044,13.1,12.964,12.964,400000.0
2007-05-22 12:03:00,12.929,13.014,12.894,12.915,400000.0
2007-05-22 12:04:00,13.041,13.06,12.948,13.06,400000.0
2007-05-22 12:05:00,13.006,13.082,12.943,12.996,350000.0
2007-05-22 12:06:00,13.038,13.056,12.98,13.056,350000.0
2007-05-22 12:07:00,13.053,13.053,12.869,12.98,450000.0
2007-05-22 12:08:00,13.02,13.033,12.939,13.033,450000.0
2007-05-22 12:09:00,12.921,13.009,12.908,12.939,350000.0
2007-05-22 12:10:00,13.018,13.022,12.927,12.966,400000.0
2007-05-22 12:11:00,12.951,13.072,12.93,13.034,500000.0
2007-05-22 12:12:00,12.884,13.021,12.884,12.907,350000.0
2007-05-22 12:13:00,12.994,13.038,12.92,13.005,400000.0
2007-05-22 12:14:00,13.014,13.045,12.882,13.039,400000.0
2007-05-22 12:15:00,12.968,13.049,12.904,12.937,400000.0
2007-05-22 12:16:00,12.998,13.001,12.887,12.939,400000.0
2007-05-22 12:17:00,12.986,13.019,12.969,13.014,400000.0
2007-05-22 12:18:00,13.011,13.042,12.946,12.946,450000.0
2007-05-22 12:19:00,12.977,13.075,12.923,12.938,450000.0
2007-05-22 12:20:00,12.97,13.062,12.904,12.966,500000.0
2007-05-22 12:21:00,12.986,13.046,12.928,13.001,500000.0
2007-05-22 12:22:00,12.911,13.072,12.911,12.963,450000.0
2007-05-22 12:23:00,13.019,13.019,12.893,12.904,400000.0
2007-05-22 12:24:00,13.046,13.046,12.938,13.015,600000.0
2007-05-22 12:25:00,13.046,13.096,12.925,12.971,500000.0
2007-05-22 12:26:00,12.991,12.991,12.876,12.931,450000.0
2007-05-22 12:27:00,12.988,13.021,12.906,12.995,550000.0
2007-05-22 12:28:00,12.981,13.011,12.886,12.936,500000.0
2007-05-22 12:29:00,12.983,13.024,12.939,13.011,450000.0
2007-05-22 12:30:00,13.018,13.043,12.948,13.017,350000.0
2007-05-22 12:31:00,12.989,12.989,12.923,12.979,350000.0
2007-05-22 12:32:00,12.974,13.023,12.925,13.01,400000.0
2007-05-22 12:33:00,12.985,13.047,12.909,12.916,500000.0
2007-05-22 12:34:00,12.915,13.016,12.874,12.874,450000.0
2007-05-22 12:35:00,13.022,13.022,12.888,12.888,350000.0
2007-05-22 12:36:00,13.046,13.046,12.928,13.024,350000.0
2007-05-22 12:37:00,13.029,13.029,12.918,12.923,500000.0
2007-05-22 12:38:00,12.999,13.032,12.911,12.983,450000.0
2007-05-22 12:39:00,13.011,13.045,12.895,12.986,450000.0
2007-05-22 12:40:00,12.982,13.013,12.921,12.957,450000.0
2007-05-22 12:41:00,13.002,13.032,12.918,13.018,450000.0
2007-05-22 12:42:00,12.945,13.084,12.945,13.029,550000.0
2007-05-22 12:43:00,12.981,13.022,12.897,12.938,500000.0
2007-05-22 12:44:00,12.99,13.037,12.898,12.92,450000.0
2007-05-22 12:45:00,12.985,13.066,12.945,12.98,400000.0
2007-05-22 12:46:00,12.94,13.068,12.939,13.025,500000.0
2007-05-22 12:47:00,12.933,13.028,12.886,12.95,350000.0
2007-05-22 12:48:00,12.946,13.042,12.927,13.002,550000.0
2007-05-22 12:49:00,12.946,13.043,12.931,12.931,450000.0
2007-05-22 12:50:00,12.943,13.045,12.943,12.996,400000.0
2007-05-22 12:51:00,12.986,13.01,12.892,12.907,450000.0
2007-05-22 12:52:00,12.985,13.081,12.968,13.016,500000.0
2007-05-22 12:53:00,12.898,12.999,12.898,12.986,500000.0
2007-05-22 12:54:00,13.024,13.024,12.894,12.959,450000.0
2007-05-22 12:55:00,12.979,13.039,12.95,13.027,450000.0
2007-05-22 12:56:00,13.009,13.041,12.923,12.935,450000.0
2007-05-22 12:57:00,13.011,13.058,12.914,12.914,400000.0
2007-05-22 12:58:00,12.907,13.028,12.874,12.9,400000.0
2007-05-22 12:59:00,12.994,13.017,12.929,13.009,450000.0
2007-05-22 13:00:00,13.016,13.03,12.888,12.933,500000.0
2007-05-22 13:01:00,12.887,13.04,12.887,12.982,400000.0
2007-05-22 13:02:00,12.933,13.024,12.931,12.97,400000.0
2007-05-22 13:03:00,12.939,13.012,12.881,12.881,450000.0
2007-05-22 13:04:00,12.972,13.05,12.898,12.898,450000.0
2007-05-22 13:05:00,12.895,13.004,12.895,12.992,400000.0
2007-05-22 13:06:00,13.015,13.015,12.861,12.953,450000.0
2007-05-22 13:07:00,13.029,13.029,12.872,12.934,500000.0
2007-05-22 13:08:00,12.948,13.021,12.903,12.903,400000.0
2007-05-22 13:09:00,13.017,13.017,12.866,12.892,450000.0
2007-05-22 13:10:00,12.986,13.038,12.903,12.926,500000.0
2007-05-22 13:11:00,12.938,13.033,12.938,13.007,400000.0
2007-05-22 13:12:00,13.022,13.022,12.922,12.922,550000.0
2007-05-22 13:13:00,13.033,13.033,12.883,12.999,450000.0
2007-05-22 13:14:00,12.905,13.029,12.905,13.001,350000.0
2007-05-22 13:15:00,12.929,13.018,12.873,12.971,400000.0
2007-05-22 13:16:00,12.986,12.986,12.867,12.981,350000.0
2007-05-22 13:17:00,13.018,13.033,12.946,13.017,450000.0
2007-05-22 13:18:00,12.884,13.03,12.884,13.02,400000.0
2007-05-22 13:19:00,12.945,13.052,12.915,12.915,400000.0
2007-05-22 13:20:00,12.949,13.006,12.92,12.956,500000.0
2007-05-22 13:21:00,12.883,12.999,12.881,12.881,350000.0
2007-05-22 13:22:00,12.932,13.051,12.918,12.926,400000.0
2007-05-22 13:23:00,12.999,13.027,12.953,13.024,350000.0
2007-05-22 13:24:00,12.983,13.022,12.873,13.022,450000.0
2007-05-22 13:25:00,12.994,13.037,12.933,13.037,350000.0
2007-05-22 13:26:00,13.015,13.021,12.927,13.021,500000.0
2007-05-22 13:27:00,12.948,13.038,12.947,12.986,500000.0
2007-05-22 13:28:00,12.974,13.014,12.872,12.918,400000.0
2007-05-22 13:29:00,13.033,13.033,12.869,12.978,350000.0
2007-05-22 13:30:00,13.03,13.03,12.915,12.918,450000.0
2007-05-22 13:31:00,12.913,13.024,12.913,13.002,450000.0
2007-05-22 13:32:00,12.936,13.045,12.913,12.913,500000.0
2007-05-22 13:33:00,12.932,13.007,12.901,12.953,350000.0
2007-05-22 13:34:00,12.938,13.082,12.938,12.965,350000.0
2007-05-22 13:35:00,12.973,13.025,12.913,13.019,550000.0
2007-05-22 13:36:00,12.984,13.077,12.929,13.002,450000.0
2007-05-22 13:37:00,12.962,13.046,12.945,13.003,350000.0
2007-05-22 13:38:00,12.975,13.045,12.903,13.045,400000.0
2007-05-22 13:39:00,13.002,13.076,12.95,13.033,500000.0
2007-05-22 13:40:00,13.025,13.055,12.927,13.035,350000.0
2007-05-22 13:41:00,12.909,13.04,12.895,13.04,400000.0
2007-05-22 13:42:00,13.028,13.038,12.946,13.002,350000.0
2007-05-22 13:43:00,13.014,13.034,12.899,13.003,500000.0
2007-05-22 13:44:00,12.927,13.027,12.913,12.945,350000.0
2007-05-22 13:45:00,12.956,13.057,12.926,13.021,400000.0
2007-05-22 13:46:00,12.996,13.077,12.954,12.987,450000.0
2007-05-22 13:47:00,13.065,13.065,12.984,12.984,500000.0
2007-05-22 13:48:00,13.011,13.041,12.942,13.005,250000.0
2007-05-22 13:49:00,12.903,13.04,12.903,12.996,350000.0
2007-05-22 13:50:00,12.975,12.995,12.93,12.93,450000.0
2007-05-22 13:51:00,13.064,13.064,12.896,12.896,350000.0
2007-05-22 13:52:00,13.055,13.055,12.932,13.007,350000.0
2007-05-22 13:53:00,12.93,13.021,12.889,12.94,450000.0
2007-05-22 13:54:00,13.009,13.059,12.934,13.031,400000.0
2007-05-22 13:55:00,13.017,13.048,12.993,13.025,350000.0
2007-05-22 13:56:00,12.967,13.053,12.892,13.01,400000.0
2007-05-22 13:57:00,12.967,13.023,12.91,12.91,400000.0
2007-05-22 13:58:00,12.918,13.043,12.918,13.043,350000.0
2007-05-22 13:59:00,12.966,13.066,12.962,13.045,450000.0
2007-05-22 14:00:00,13.011,13.016,12.9,12.95,350000.0
2007-05-22 14:01:00,13.009,13.058,12.955,13.041,400000.0
2007-05-22 14:02:00,13.048,13.053,12.933,13.007,350000.0
2007-05-22 14:03:00,13.039,13.045,12.965,13.013,350000.0
2007-05-22 14:04:00,12.951,13.053,12.951,13.044,350000.0
2007-05-22 14:06:00,12.926,13.059,12.926,13.021,350000.0
2007-05-22 14:07:00,13.009,13.021,12.904,12.988,400000.0
2007-05-22 14:08:00,12.963,13.033,12.921,12.984,400000.0
2007-05-22 14:09:00,12.903,13.07,12.903,12.943,550000.0
2007-05-22 14:10:00,12.934,13.051,12.934,12.969,350000.0
2007-05-22 14:11:00,13.028,13.041,12.983,13.035,400000.0
2007-05-22 14:13:00,13.012,13.012,12.905,12.942,350000.0
2007-05-22 14:14:00,12.944,13.087,12.93,12.95,500000.0
2007-05-22 14:15:00,12.925,13.084,12.925,13.055,500000.0
2007-05-22 14:16:00,12.941,13.022,12.911,12.977,450000.0
2007-05-22 14:17:00,12.995,13.03,12.929,12.954,450000.0
2007-05-22 14:18:00,12.944,13.057,12.944,13.057,400000.0
2007-05-22 14:19:00,13.033,13.064,12.923,13.031,500000.0
2007-05-22 14:20:00,12.945,13.025,12.945,12.954,350000.0
2007-05-22 14:21:00,12.938,13.044,12.938,12.989,450000.0
2007-05-22 14:22:00,13.016,13.026,12.889,13.026,450000.0
2007-05-22 14:23:00,12.966,13.046,12.966,12.986,400000.0
2007-05-22 14:24:00,13.061,13.075,12.962,13.029,400000.0
2007-05-22 14:25:00,12.974,13.038,12.958,12.967,350000.0
2007-05-22 14:26:00,12.977,13.038,12.922,12.95,350000.0
2007-05-22 14:27:00,13.01,13.014,12.945,12.993,400000.0
2007-05-22 14:28:00,13.024,13.035,12.943,12.981,400000.0
2007-05-22 14:29:00,12.99,13.04,12.912,12.988,350000.0
2007-05-22 14:30:00,12.997,13.05,12.918,13.032,400000.0
2007-05-22 14:31:00,13.0,13.095,12.955,13.032,400000.0
2007-05-22 14:32:00,12.972,13.097,12.972,13.051,400000.0
2007-05-22 14:33:00,13.004,13.046,12.979,13.027,400000.0
2007-05-22 14:34:00,12.994,13.016,12.906,12.907,450000.0
2007-05-22 14:35:00,12.992,13.001,12.916,12.925,350000.0
2007-05-22 14:36:00,12.903,13.017,12.876,12.982,450000.0
2007-05-22 14:37:00,12.912,13.005,12.858,13.005,550000.0
2007-05-22 14:38:00,12.928,13.0,12.892,13.0,450000.0
2007-05-22 14:39:00,13.003,13.036,12.914,12.987,550000.0
2007-05-22 14:40:00,12.932,12.979,12.874,12.924,400000.0
2007-05-22 14:41:00,12.9,12.998,12.898,12.971,550000.0
2007-05-22 14:42:00,12.879,12.99,12.877,12.967,400000.0
2007-05-22 14:43:00,12.996,13.035,12.902,13.012,500000.0
2007-05-22 14:44:00,12.911,12.983,12.884,12.982,450000.0
2007-05-22 14:45:00,12.932,12.994,12.906,12.98,400000.0
2007-05-22 14:46:00,12.978,13.007,12.899,12.923,350000.0
2007-05-22 14:47:00,12.989,13.028,12.916,12.982,350000.0
2007-05-22 14:48:00,12.968,13.022,12.928,12.997,400000.0
2007-05-22 14:49:00,12.976,12.991,12.854,12.863,500000.0
2007-05-22 14:50:00,12.919,13.012,12.874,13.012,400000.0
2007-05-22 14:51:00,12.988,13.016,12.919,12.982,350000.0
2007-05-22 14:52:00,13.004,13.011,12.932,12.953,450000.0
2007-05-22 14:53:00,12.918,12.986,12.881,12.961,400000.0
2007-05-22 14:54:00,12.89,13.025,12.871,12.889,550000.0
2007-05-22 14:55:00,12.971,12.971,12.845,12.845,450000.0
2007-05-22 14:56:00,12.995,13.015,12.89,12.986,550000.0
2007-05-22 14:57:00,12.995,13.016,12.913,12.946,350000.0
2007-05-22 14:58:00,12.941,13.004,12.892,12.955,400000.0
2007-05-22 14:59:00,12.953,13.036,12.921,13.006,550000.0
2007-05-22 15:00:00,12.9,13.011,12.9,12.924,450000.0
2007-05-22 15:01:00,12.971,12.993,12.882,12.954,450000.0
2007-05-22 15:02:00,12.902,13.011,12.88,12.967,450000.0
2007-05-22 15:03:00,12.996,13.037,12.903,13.03,500000.0
2007-05-22 15:04:00,12.951,13.039,12.913,12.919,550000.0
2007-05-22 15:05:00,12.903,12.978,12.867,12.888,550000.0
2007-05-22 15:06:00,12.974,12.977,12.947,12.947,400000.0
2007-05-22 15:07:00,12.91,13.084,12.91,12.997,350000.0
2007-05-22 15:08:00,12.892,13.034,12.892,12.965,500000.0
2007-05-22 15:09:00,12.979,13.013,12.883,12.884,450000.0
2007-05-22 15:10:00,12.921,13.006,12.86,12.904,400000.0
2007-05-22 15:11:00,12.87,12.958,12.827,12.863,500000.0
2007-05-22 15:12:00,12.932,13.016,12.932,12.98,300000.0
2007-05-22 15:13:00,12.972,12.984,12.846,12.969,400000.0
2007-05-22 15:14:00,12.95,12.973,12.838,12.862,450000.0
2007-05-22 15:15:00,12.962,12.962,12.811,12.883,400000.0
2007-05-22 15:16:00,12.842,12.966,12.842,12.95,350000.0
2007-05-22 15:17:00,12.915,12.964,12.824,12.894,450000.0
2007-05-22 15:18:00,12.971,12.971,12.827,12.897,400000.0
2007-05-22 15:19:00,12.911,12.957,12.858,12.903,450000.0
2007-05-22 15:20:00,12.89,12.946,12.848,12.946,400000.0
2007-05-22 15:21:00,12.872,12.919,12.823,12.919,400000.0
2007-05-22 15:22:00,12.966,12.966,12.871,12.889,550000.0
2007-05-22 15:23:00,12.877,12.965,12.876,12.925,400000.0
2007-05-22 15:24:00,12.94,12.979,12.871,12.957,500000.0
2007-05-22 15:25:00,12.972,12.972,12.867,12.914,350000.0
2007-05-22 15:26:00,12.865,12.946,12.856,12.856,550000.0
2007-05-22 15:27:00,12.881,12.934,12.861,12.861,350000.0
2007-05-22 15:28:00,12.879,12.969,12.875,12.94,350000.0
2007-05-22 15:29:00,12.959,12.959,12.826,12.854,400000.0
2007-05-22 15:30:00,12.936,12.943,12.843,12.865,450000.0
2007-05-22 15:31:00,12.89,12.997,12.873,12.873,500000.0
2007-05-22 15:32:00,12.975,12.975,12.796,12.899,500000.0
2007-05-22 15:33:00,12.922,12.923,12.829,12.911,400000.0
2007-05-22 15:34:00,12.909,12.998,12.909,12.998,450000.0
2007-05-22 15:35:00,12.959,13.041,12.889,12.924,500000.0
2007-05-22 15:36:00,12.932,12.97,12.83,12.97,550000.0
2007-05-22 15:37:00,12.888,12.994,12.888,12.968,300000.0
2007-05-22 15:38:00,12.934,13.007,12.916,12.925,450000.0
2007-05-22 15:39:00,12.999,12.999,12.882,12.882,450000.0
2007-05-22 15:40:00,12.863,12.998,12.863,12.894,450000.0
2007-05-22 15:41:00,12.855,12.97,12.855,12.956,400000.0
2007-05-22 15:42:00,12.989,12.989,12.876,12.903,350000.0
2007-05-22 15:43:00,12.921,12.961,12.847,12.92,450000.0
2007-05-22 15:44:00,12.992,13.008,12.913,12.976,350000.0
2007-05-22 15:45:00,13.001,13.001,12.881,12.962,450000.0
2007-05-22 15:46:00,12.902,12.966,12.849,12.849,400000.0
2007-05-22 15:47:00,12.948,12.981,12.843,12.855,550000.0
2007-05-22 15:48:00,12.89,12.976,12.876,12.893,350000.0
2007-05-22 15:49:00,12.967,12.993,12.929,12.987,350000.0
2007-05-22 15:50:00,12.934,13.039,12.92,12.985,550000.0
2007-05-22 15:51:00,12.975,12.992,12.865,12.961,550000.0
2007-05-22 15:52:00,12.873,13.011,12.871,12.876,350000.0
2007-05-22 15:53:00,12.982,13.023,12.906,12.914,500000.0
2007-05-22 15:54:00,12.957,12.996,12.915,12.996,450000.0
2007-05-22 15:55:00,12.865,12.998,12.865,12.958,500000.0
2007-05-22 15:56:00,12.873,13.02,12.873,12.918,450000.0
2007-05-22 15:57:00,12.905,12.936,12.859,12.915,450000.0
2007-05-22 15:58:00,12.88,12.983,12.832,12.983,500000.0
2007-05-22 15:59:00,12.993,12.993,12.858,12.897,450000.0
2007-05-22 16:00:00,12.935,12.981,12.816,12.928,500000.0
2007-05-22 16:01:00,12.959,12.959,12.831,12.831,400000.0
2007-05-22 16:02:00,12.835,12.953,12.814,12.901,550000.0
2007-05-22 16:03:00,12.855,12.968,12.816,12.94,400000.0
2007-05-22 16:04:00,12.845,12.967,12.837,12.948,550000.0
2007-05-22 16:05:00,12.97,12.97,12.825,12.927,350000.0
2007-05-22 16:06:00,12.879,12.978,12.839,12.92,350000.0
2007-05-22 16:07:00,12.895,12.995,12.875,12.875,500000.0
2007-05-22 16:08:00,12.844,12.965,12.844,12.902,550000.0
2007-05-22 16:09:00,12.85,12.98,12.829,12.98,350000.0
2007-05-22 16:10:00,12.954,12.963,12.842,12.963,500000.0
2007-05-22 16:11:00,12.849,13.028,12.848,12.848,500000.0
2007-05-22 16:12:00,12.912,12.981,12.893,12.908,350000.0
2007-05-22 16:13:00,12.904,12.988,12.859,12.988,450000.0
2007-05-22 16:14:00,12.991,12.991,12.847,12.918,500000.0
2007-05-22 16:15:00,12.976,12.976,12.846,12.853,350000.0
2007-05-22 16:16:00,12.931,12.991,12.877,12.972,550000.0
2007-05-22 16:17:00,12.986,13.047,12.902,12.902,350000.0
2007-05-22 16:18:00,13.019,13.022,12.89,12.961,400000.0
2007-05-22 16:19:00,12.911,12.988,12.875,12.875,500000.0
2007-05-22 16:20:00,12.998,13.027,12.887,12.887,550000.0
2007-05-22 16:21:00,12.974,13.004,12.907,12.907,400000.0
2007-05-22 16:22:00,12.976,12.976,12.861,12.924,450000.0
2007-05-22 16:23:00,12.9,13.038,12.895,12.921,400000.0
2007-05-22 16:24:00,12.972,13.018,12.872,12.994,550000.0
2007-05-22 16:25:00,12.976,13.009,12.923,13.009,350000.0
2007-05-22 16:26:00,12.963,12.996,12.859,12.859,550000.0
2007-05-22 16:27:00,12.979,13.008,12.89,12.999,500000.0
2007-05-22 16:28:00,12.94,12.989,12.896,12.98,400000.0
2007-05-22 16:29:00,12.915,12.987,12.876,12.907,400000.0
2007-05-22 16:30:00,12.917,13.021,12.867,12.959,550000.0
2007-05-22 16:31:00,12.905,12.983,12.856,12.917,400000.0
2007-05-22 16:32:00,12.906,13.001,12.868,13.001,400000.0
2007-05-22 16:33:00,12.89,12.988,12.879,12.895,350000.0
2007-05-22 16:34:00,12.945,12.998,12.899,12.998,350000.0
2007-05-22 16:35:00,12.911,13.017,12.839,12.911,500000.0
2007-05-22 16:36:00,12.951,13.013,12.911,12.929,500000.0
2007-05-22 16:37:00,13.019,13.019,12.917,12.928,500000.0
2007-05-22 16:38:00,12.877,13.012,12.868,12.868,450000.0
2007-05-22 16:39:00,12.935,13.004,12.923,13.004,500000.0
2007-05-22 16:40:00,12.918,13.011,12.918,13.011,350000.0
2007-05-22 16:41:00,12.904,12.991,12.904,12.905,350000.0
2007-05-22 16:42:00,12.899,13.002,12.886,12.999,500000.0
2007-05-22 16:43:00,12.878,12.997,12.878,12.932,350000.0
2007-05-22 16:44:00,12.894,13.015,12.894,13.008,550000.0
2007-05-22 16:45:00,12.936,12.986,12.873,12.889,400000.0
2007-05-22 16:46:00,12.891,12.959,12.887,12.957,350000.0
2007-05-22 16:47:00,12.887,12.988,12.837,12.876,600000.0
2007-05-22 16:48:00,12.991,13.013,12.912,12.971,500000.0
2007-05-22 16:49:00,12.948,13.022,12.868,12.868,450000.0
2007-05-22 16:50:00,12.887,12.982,12.885,12.917,400000.0
2007-05-22 16:51:00,12.998,13.011,12.882,12.882,400000.0
2007-05-22 16:52:00,12.908,12.985,12.849,12.985,400000.0
2007-05-22 16:53:00,12.906,12.988,12.871,12.908,350000.0
2007-05-22 16:54:00,12.857,12.977,12.845,12.915,450000.0
2007-05-22 16:55:00,12.948,12.982,12.844,12.903,550000.0
2007-05-22 16:56:00,12.892,12.991,12.855,12.877,400000.0
2007-05-22 16:57:00,12.871,12.968,12.871,12.908,500000.0
2007-05-22 16:58:00,12.855,12.971,12.855,12.869,500000.0
2007-05-22 16:59:00,12.873,12.973,12.853,12.883,400000.0
2007-05-22 17:00:00,12.982,12.982,12.833,12.833,350000.0
2007-05-22 17:01:00,12.884,12.981,12.845,12.897,500000.0
2007-05-22 17:02:00,12.888,12.968,12.878,12.918,400000.0
2007-05-22 17:03:00,12.887,12.96,12.848,12.917,500000.0
2007-05-22 17:04:00,12.883,12.973,12.838,12.902,350000.0
2007-05-22 17:05:00,12.975,12.975,12.829,12.926,400000.0
2007-05-22 17:06:00,12.981,12.981,12.808,12.915,350000.0
2007-05-22 17:07:00,12.948,12.976,12.848,12.907,500000.0
2007-05-22 17:08:00,12.856,13.0,12.856,12.913,500000.0
2007-05-22 17:09:00,12.957,12.972,12.818,12.866,450000.0
2007-05-22 17:10:00,12.949,12.98,12.864,12.928,350000.0
2007-05-22 17:11:00,12.973,12.973,12.825,12.862,400000.0
2007-05-22 17:12:00,12.922,12.981,12.887,12.887,400000.0
2007-05-22 17:13:00,12.943,12.955,12.829,12.871,450000.0
2007-05-22 17:14:00,12.899,12.961,12.841,12.93,550000.0
2007-05-22 17:15:00,12.837,12.932,12.813,12.881,350000.0
2007-05-22 17:16:00,12.945,12.945,12.798,12.899,450000.0
2007-05-22 17:17:00,12.873,12.952,12.85,12.924,450000.0
2007-05-22 17:18:00,12.886,12.931,12.812,12.931,350000.0
2007-05-22 17:19:00,12.909,13.001,12.823,12.885,550000.0
2007-05-22 17:20:00,12.879,12.931,12.791,12.812,350000.0
2007-05-22 17:21:00,12.845,12.965,12.811,12.889,500000.0
2007-05-22 17:22:00,12.83,12.921,12.83,12.856,500000.0
2007-05-22 17:23:00,12.853,12.947,12.842,12.907,550000.0
2007-05-22 17:24:00,12.908,12.908,12.802,12.829,350000.0
2007-05-22 17:25:00,12.901,12.934,12.819,12.934,400000.0
2007-05-22 17:26:00,12.83,12.976,12.83,12.842,450000.0
2007-05-22 17:27:00,12.903,12.918,12.81,12.886,400000.0
2007-05-22 17:28:00,12.847,12.907,12.798,12.798,550000.0
2007-05-22 17:29:00,12.89,12.89,12.771,12.871,400000.0
2007-05-22 17:30:00,12.761,12.898,12.761,12.871,450000.0
2007-05-22 17:31:00,12.86,12.91,12.797,12.872,600000.0
2007-05-22 17:32:00,12.826,12.925,12.809,12.854,400000.0
2007-05-22 17:33:00,12.773,12.913,12.773,12.913,400000.0
2007-05-22 17:34:00,12.875,12.918,12.759,12.918,450000.0
2007-05-22 17:35:00,12.827,12.894,12.768,12.831,500000.0
2007-05-22 17:36:00,12.861,12.94,12.804,12.923,450000.0
2007-05-22 17:37:00,12.911,12.911,12.763,12.864,550000.0
2007-05-22 17:38:00,12.853,12.908,12.803,12.878,400000.0
2007-05-22 17:39:00,12.881,12.896,12.794,12.819,350000.0
2007-05-22 17:40:00,12.815,12.909,12.806,12.906,500000.0
2007-05-22 17:41:00,12.815,12.929,12.815,12.929,350000.0
2007-05-22 17:42:00,12.768,12.9,12.756,12.874,500000.0
2007-05-22 17:43:00,12.924,12.924,12.742,12.784,400000.0
2007-05-22 17:44:00,12.902,12.961,12.838,12.906,450000.0
2007-05-22 17:45:00,12.843,12.889,12.807,12.825,550000.0
2007-05-22 17:46:00,12.859,12.941,12.795,12.941,350000.0
2007-05-22 17:47:00,12.897,12.899,12.775,12.848,400000.0
2007-05-22 17:48:00,12.932,12.948,12.828,12.948,400000.0
2007-05-22 17:49:00,12.899,12.934,12.859,12.915,350000.0
2007-05-22 17:50:00,12.901,12.92,12.813,12.813,550000.0
2007-05-22 17:51:00,12.857,12.903,12.785,12.845,550000.0
2007-05-22 17:52:00,12.9,12.912,12.768,12.776,350000.0
2007-05-22 17:53:00,12.858,12.925,12.835,12.848,500000.0
2007-05-22 17:54:00,12.844,12.932,12.782,12.932,350000.0
2007-05-22 17:55:00,12.81,12.919,12.81,12.824,350000.0
2007-05-22 17:56:00,12.824,12.957,12.824,12.846,400000.0
2007-05-22 17:57:00,12.889,12.921,12.84,12.892,400000.0
2007-05-22 17:58:00,12.902,12.921,12.823,12.888,450000.0
2007-05-22 17:59:00,12.802,12.931,12.798,12.931,350000.0
2007-05-22 18:00:00,12.809,12.926,12.805,12.907,350000.0
2007-05-22 18:01:00,12.899,12.929,12.772,12.9,500000.0
2007-05-22 18:02:00,12.847,12.933,12.844,12.922,500000.0
2007-05-22 18:03:00,12.899,12.919,12.856,12.9,350000.0
2007-05-22 18:04:00,12.939,12.939,12.849,12.849,450000.0
2007-05-22 18:05:00,12.912,12.937,12.807,12.857,750000.0
2007-05-22 18:06:00,12.937,12.962,12.844,12.899,350000.0
2007-05-22 18:07:00,12.921,12.921,12.818,12.818,550000.0
2007-05-22 18:08:00,12.822,12.924,12.822,12.842,400000.0
2007-05-22 18:09:00,12.935,12.949,12.817,12.949,550000.0
2007-05-22 18:10:00,12.886,12.944,12.798,12.865,300000.0
2007-05-22 18:11:00,12.846,12.921,12.788,12.905,450000.0
2007-05-22 18:12:00,12.939,12.939,12.819,12.917,400000.0
2007-05-22 18:13:00,12.9,12.9,12.834,12.834,250000.0
2007-05-22 18:14:00,12.818,12.925,12.818,12.912,400000.0
2007-05-22 18:15:00,12.866,12.93,12.866,12.868,350000.0
2007-05-22 18:16:00,12.819,12.949,12.813,12.823,400000.0
2007-05-22 18:17:00,12.799,12.953,12.799,12.953,400000.0
2007-05-22 18:18:00,12.902,12.996,12.839,12.839,500000.0
2007-05-22 18:19:00,12.929,12.929,12.822,12.911,400000.0
2007-05-22 18:20:00,12.84,12.931,12.791,12.902,400000.0
2007-05-22 18:21:00,12.848,12.925,12.817,12.892,550000.0
2007-05-22 18:22:00,12.814,12.924,12.814,12.857,400000.0
2007-05-22 18:23:00,12.937,12.945,12.839,12.912,400000.0
2007-05-22 18:24:00,12.916,12.93,12.826,12.93,350000.0
2007-05-22 18:25:00,12.863,12.922,12.819,12.852,500000.0
2007-05-22 18:26:00,12.837,12.932,12.808,12.932,550000.0
2007-05-22 18:27:00,12.885,12.91,12.8,12.894,350000.0
2007-05-22 18:28:00,12.883,12.906,12.792,12.906,350000.0
2007-05-22 18:29:00,12.866,12.926,12.849,12.926,350000.0
2007-05-22 18:30:00,12.879,12.93,12.796,12.865,450000.0
2007-05-22 18:31:00,12.844,12.936,12.817,12.819,1550000.0
2007-05-22 18:32:00,12.814,12.882,12.752,12.816,450000.0
2007-05-22 18:33:00,12.911,12.934,12.828,12.93,350000.0
2007-05-22 18:34:00,12.915,12.953,12.819,12.94,400000.0
2007-05-22 18:35:00,12.867,12.943,12.866,12.873,350000.0
2007-05-22 18:36:00,12.87,12.926,12.809,12.9,550000.0
2007-05-22 18:37:00,12.836,12.913,12.8,12.906,400000.0
2007-05-22 18:38:00,12.915,12.915,12.778,12.871,450000.0
2007-05-22 18:39:00,12.918,12.918,12.852,12.852,100000.0
2007-05-22 18:40:00,12.878,12.921,12.789,12.896,500000.0
2007-05-22 18:41:00,12.848,12.893,12.818,12.86,300000.0
2007-05-22 18:42:00,12.83,12.881,12.754,12.816,550000.0
2007-05-22 18:43:00,12.895,12.913,12.777,12.871,400000.0
2007-05-22 18:44:00,12.903,12.903,12.789,12.789,350000.0
2007-05-22 18:45:00,12.86,12.907,12.798,12.839,350000.0
2007-05-22 18:46:00,12.81,12.924,12.795,12.924,350000.0
2007-05-22 18:47:00,12.804,12.921,12.804,12.901,400000.0
2007-05-22 18:48:00,12.886,12.91,12.794,12.794,400000.0
2007-05-22 18:49:00,12.811,12.876,12.809,12.82,400000.0
2007-05-22 18:50:00,12.882,12.918,12.801,12.857,550000.0
2007-05-22 18:51:00,12.903,12.936,12.813,12.828,450000.0
2007-05-22 18:52:00,12.852,12.88,12.773,12.841,400000.0
2007-05-22 18:53:00,12.876,12.889,12.822,12.889,450000.0
2007-05-22 18:54:00,12.821,12.89,12.8,12.8,400000.0
2007-05-22 18:55:00,12.804,12.905,12.799,12.874,350000.0
2007-05-22 18:56:00,12.874,12.881,12.796,12.837,450000.0
2007-05-22 18:57:00,12.886,12.886,12.735,12.866,450000.0
2007-05-22 18:58:00,12.902,12.909,12.83,12.868,350000.0
2007-05-22 18:59:00,12.839,12.906,12.839,12.871,450000.0
2007-05-22 19:00:00,12.84,12.91,12.783,12.907,350000.0
2007-05-22 19:01:00,12.809,12.862,12.761,12.845,500000.0
2007-05-22 19:02:00,12.837,12.884,12.785,12.884,400000.0
2007-05-22 19:03:00,12.931,12.931,12.822,12.889,350000.0
2007-05-22 19:04:00,12.812,12.879,12.777,12.879,400000.0
2007-05-22 19:05:00,12.781,12.889,12.781,12.813,350000.0
2007-05-22 19:06:00,12.871,12.886,12.747,12.886,400000.0
2007-05-22 19:07:00,12.877,12.965,12.808,12.808,350000.0
2007-05-22 19:08:00,12.897,12.916,12.832,12.873,250000.0
2007-05-22 19:09:00,12.871,12.893,12.778,12.885,300000.0
2007-05-22 19:10:00,12.891,12.9,12.802,12.894,550000.0
2007-05-22 19:11:00,12.831,12.939,12.816,12.816,400000.0
2007-05-22 19:12:00,12.829,12.899,12.829,12.874,350000.0
2007-05-22 19:13:00,12.902,12.917,12.837,12.837,250000.0
2007-05-22 19:14:00,12.812,12.908,12.793,12.889,400000.0
2007-05-22 19:15:00,12.902,12.902,12.784,12.795,450000.0
2007-05-22 19:16:00,12.93,12.932,12.869,12.901,350000.0
2007-05-22 19:17:00,12.843,12.888,12.798,12.835,300000.0
2007-05-22 19:18:00,12.788,12.911,12.788,12.867,350000.0
2007-05-22 19:19:00,12.898,12.926,12.775,12.926,400000.0
2007-05-22 19:20:00,12.846,12.916,12.784,12.916,350000.0
2007-05-22 19:21:00,12.828,12.893,12.784,12.848,350000.0
2007-05-22 19:22:00,12.877,12.903,12.764,12.808,400000.0
2007-05-22 19:23:00,12.914,12.924,12.776,12.776,350000.0
2007-05-22 19:24:00,12.813,12.922,12.764,12.788,350000.0
2007-05-22 19:25:00,12.86,12.86,12.745,12.766,400000.0
2007-05-22 19:26:00,12.879,12.89,12.761,12.836,550000.0
2007-05-22 19:27:00,12.895,12.895,12.779,12.779,400000.0
2007-05-22 19:28:00,12.794,12.92,12.794,12.858,400000.0
2007-05-22 19:29:00,12.791,12.903,12.781,12.83,400000.0
2007-05-22 19:30:00,12.805,12.909,12.771,12.771,400000.0
2007-05-22 19:31:00,12.885,12.885,12.74,12.795,350000.0
2007-05-22 19:32:00,12.835,12.906,12.809,12.83,400000.0
2007-05-22 19:33:00,12.877,12.88,12.81,12.88,350000.0
2007-05-22 19:34:00,12.884,12.884,12.749,12.772,400000.0
2007-05-22 19:37:00,12.898,12.925,12.805,12.92,350000.0
2007-05-22 19:38:00,12.792,12.909,12.758,12.803,450000.0
2007-05-22 19:39:00,12.806,12.919,12.761,12.806,250000.0
2007-05-22 19:41:00,12.822,12.904,12.803,12.873,500000.0
2007-05-22 19:42:00,12.817,12.884,12.773,12.879,400000.0
2007-05-22 19:43:00,12.814,12.814,12.737,12.762,350000.0
2007-05-22 19:45:00,12.769,12.921,12.769,12.903,400000.0
2007-05-22 19:46:00,12.833,12.909,12.821,12.834,300000.0
2007-05-22 19:47:00,12.839,12.871,12.729,12.813,550000.0
2007-05-22 19:48:00,12.833,12.902,12.8,12.816,350000.0
2007-05-22 19:49:00,12.784,12.858,12.774,12.782,400000.0
2007-05-22 19:50:00,12.845,12.903,12.836,12.885,400000.0
2007-05-22 19:51:00,12.775,12.887,12.775,12.887,300000.0
2007-05-22 19:52:00,12.863,12.904,12.812,12.829,350000.0
2007-05-22 19:53:00,12.8,12.832,12.777,12.819,300000.0
2007-05-22 19:54:00,12.849,12.879,12.768,12.8,350000.0
2007-05-22 19:55:00,12.877,12.903,12.807,12.868,400000.0
2007-05-22 19:56:00,12.85,12.917,12.783,12.83,350000.0
2007-05-22 19:57:00,12.773,12.913,12.773,12.855,300000.0
2007-05-22 19:58:00,12.787,12.968,12.787,12.801,600000.0
2007-05-22 19:59:00,12.761,12.872,12.761,12.784,550000.0
2007-05-22 20:00:00,12.82,12.859,12.733,12.836,350000.0
2007-05-22 20:01:00,12.88,12.88,12.738,12.738,200000.0
2007-05-22 20:02:00,12.874,12.929,12.767,12.832,400000.0
2007-05-22 20:03:00,12.822,12.906,12.801,12.906,250000.0
2007-05-22 20:05:00,12.858,12.874,12.752,12.873,400000.0
2007-05-22 20:07:00,12.829,12.829,12.829,12.829,50000.0
2007-05-22 20:08:00,12.733,12.871,12.733,12.829,200000.0
2007-05-22 20:09:00,12.834,12.834,12.834,12.834,50000.0
2007-05-22 20:12:00,12.856,12.856,12.784,12.784,100000.0
2007-05-22 20:13:00,12.791,12.876,12.743,12.743,450000.0
2007-05-22 20:14:00,12.894,12.894,12.705,12.749,600000.0
2007-05-22 20:15:00,12.853,12.911,12.768,12.888,400000.0
2007-05-22 20:16:00,12.853,12.857,12.762,12.815,450000.0
2007-05-22 20:17:00,12.876,12.896,12.789,12.875,350000.0
2007-05-22 20:18:00,12.814,12.938,12.803,12.889,250000.0
2007-05-22 20:19:00,12.804,12.875,12.801,12.823,450000.0
2007-05-22 20:20:00,12.864,12.894,12.803,12.803,500000.0
2007-05-22 20:21:00,12.817,12.883,12.786,12.876,250000.0
2007-05-22 20:22:00,12.814,12.877,12.783,12.803,250000.0
2007-05-22 20:23:00,12.795,12.888,12.795,12.806,350000.0
2007-05-22 20:24:00,12.866,12.886,12.784,12.8,350000.0
2007-05-22 20:25:00,12.917,12.917,12.816,12.878,350000.0
2007-05-22 20:26:00,12.87,12.899,12.79,12.821,250000.0
2007-05-22 20:27:00,12.915,12.932,12.833,12.89,500000.0
2007-05-22 20:28:00,12.801,12.89,12.763,12.854,450000.0
2007-05-22 20:29:00,12.742,12.867,12.742,12.867,150000.0
2007-05-22 20:30:00,12.825,12.877,12.753,12.801,350000.0
2007-05-22 20:31:00,12.837,12.888,12.813,12.864,450000.0
2007-05-22 20:32:00,12.862,12.865,12.775,12.858,250000.0
2007-05-22 20:33:00,12.863,12.863,12.751,12.774,350000.0
2007-05-22 20:34:00,12.817,12.817,12.771,12.771,100000.0
2007-05-22 20:35:00,12.791,12.901,12.791,12.839,300000.0
2007-05-22 20:36:00,12.868,12.868,12.803,12.803,100000.0
2007-05-22 20:37:00,12.82,12.873,12.78,12.78,300000.0
2007-05-22 20:38:00,12.919,12.919,12.798,12.829,450000.0
2007-05-22 20:39:00,12.872,12.913,12.804,12.824,300000.0
2007-05-22 20:40:00,12.869,12.869,12.812,12.812,350000.0
2007-05-22 20:41:00,12.851,12.891,12.851,12.891,100000.0
2007-05-22 20:42:00,12.828,12.871,12.813,12.837,600000.0
2007-05-22 20:43:00,12.814,12.898,12.796,12.898,200000.0
2007-05-22 20:44:00,12.878,12.881,12.793,12.841,250000.0
2007-05-22 20:45:00,12.835,12.835,12.818,12.818,100000.0
2007-05-22 20:46:00,12.787,12.802,12.787,12.802,100000.0
2007-05-22 20:47:00,12.845,12.885,12.754,12.806,450000.0
2007-05-22 20:48:00,12.777,12.868,12.777,12.847,400000.0
2007-05-22 20:50:00,12.847,12.876,12.775,12.863,600000.0
2007-05-22 20:51:00,12.884,12.905,12.811,12.811,350000.0
2007-05-22 20:52:00,12.855,12.898,12.766,12.898,500000.0
2007-05-22 20:53:00,12.794,12.914,12.794,12.888,350000.0
2007-05-22 20:54:00,12.817,12.928,12.79,12.928,700000.0
2007-05-22 20:55:00,12.854,12.884,12.771,12.781,550000.0
2007-05-22 20:56:00,12.816,12.915,12.802,12.846,450000.0
2007-05-22 20:57:00,12.797,12.896,12.783,12.896,350000.0
2007-05-22 20:59:00,12.811,12.906,12.811,12.906,150000.0
2007-05-22 21:01:00,12.794,12.864,12.794,12.864,100000.0
2007-05-22 21:05:00,12.869,12.869,12.784,12.854,250000.0
2007-05-22 21:07:00,12.868,12.904,12.783,12.805,400000.0
2007-05-22 21:08:00,12.907,12.907,12.861,12.861,100000.0
2007-05-22 21:11:00,12.817,12.851,12.817,12.851,100000.0
2007-05-22 21:12:00,12.84,12.888,12.774,12.867,450000.0
2007-05-22 21:14:00,12.854,12.892,12.784,12.892,250000.0
2007-05-22 21:16:00,12.897,12.897,12.789,12.859,250000.0
2007-05-22 21:18:00,12.901,12.901,12.784,12.784,350000.0
2007-05-22 21:21:00,12.846,12.869,12.842,12.859,200000.0
2007-05-22 21:28:00,12.779,12.849,12.779,12.789,450000.0
2007-05-22 21:30:00,12.86,12.86,12.73,12.773,400000.0
2007-05-22 21:31:00,12.836,12.852,12.782,12.782,350000.0
2007-05-22 21:32:00,12.878,12.878,12.745,12.808,500000.0
2007-05-22 21:34:00,12.806,12.806,12.741,12.789,200000.0
2007-05-22 21:36:00,12.887,12.927,12.819,12.927,450000.0
2007-05-22 21:37:00,12.876,12.903,12.842,12.89,350000.0
2007-05-22 21:38:00,12.875,12.875,12.774,12.798,250000.0
2007-05-22 21:39:00,12.879,12.879,12.794,12.87,450000.0
2007-05-22 21:40:00,12.858,12.867,12.802,12.867,350000.0
2007-05-22 21:41:00,12.82,12.896,12.82,12.843,150000.0
2007-05-22 21:42:00,12.893,12.907,12.893,12.907,100000.0
2007-05-22 21:43:00,12.868,12.868,12.827,12.827,100000.0
2007-05-22 21:44:00,12.785,12.924,12.785,12.912,350000.0
2007-05-22 21:45:00,12.832,12.832,12.832,12.832,50000.0
2007-05-22 21:46:00,12.845,12.914,12.808,12.824,350000.0
2007-05-22 21:47:00,12.821,12.876,12.776,12.859,350000.0
2007-05-22 21:49:00,12.847,12.903,12.809,12.872,600000.0
2007-05-22 21:50:00,12.813,12.872,12.759,12.872,400000.0
2007-05-22 21:51:00,12.866,12.867,12.767,12.767,200000.0
2007-05-22 21:52:00,12.868,12.868,12.736,12.866,450000.0
2007-05-22 21:54:00,12.849,12.886,12.796,12.872,200000.0
2007-05-22 21:55:00,12.905,12.931,12.812,12.845,550000.0
2007-05-22 21:56:00,12.813,12.933,12.813,12.883,350000.0
2007-05-22 21:57:00,12.895,12.895,12.787,12.89,550000.0
2007-05-22 21:58:00,12.888,12.888,12.738,12.784,400000.0
2007-05-22 21:59:00,12.896,12.896,12.785,12.785,250000.0
2007-05-22 22:00:00,12.861,12.898,12.821,12.898,200000.0
2007-05-22 22:01:00,12.79,12.793,12.79,12.793,100000.0
2007-05-22 22:02:00,12.848,12.849,12.774,12.783,300000.0
2007-05-22 22:05:00,12.852,12.888,12.789,12.795,350000.0
2007-05-22 22:06:00,12.862,12.895,12.862,12.895,100000.0
2007-05-22 22:07:00,12.791,12.86,12.791,12.86,100000.0
2007-05-22 22:09:00,12.789,12.888,12.781,12.804,250000.0
2007-05-22 22:11:00,12.868,12.906,12.773,12.859,450000.0
2007-05-22 22:12:00,12.887,12.929,12.81,12.818,300000.0
2007-05-22 22:13:00,12.802,12.896,12.802,12.896,100000.0
2007-05-22 22:14:00,12.894,12.894,12.82,12.82,150000.0
2007-05-22 22:16:00,12.79,12.906,12.79,12.881,250000.0
2007-05-22 22:17:00,12.809,12.853,12.747,12.764,350000.0
2007-05-22 22:18:00,12.85,12.903,12.814,12.903,350000.0
2007-05-22 22:20:00,12.902,12.902,12.762,12.764,150000.0
2007-05-22 22:21:00,12.922,12.939,12.803,12.866,400000.0
2007-05-22 22:22:00,12.881,12.914,12.881,12.914,100000.0
2007-05-22 22:23:00,12.778,12.923,12.778,12.882,350000.0
2007-05-22 22:24:00,12.812,12.898,12.747,12.871,750000.0
2007-05-22 22:25:00,12.783,12.854,12.764,12.854,300000.0
2007-05-22 22:27:00,12.834,12.91,12.815,12.876,300000.0
2007-05-22 22:28:00,12.866,12.9,12.764,12.9,450000.0
2007-05-22 22:29:00,12.807,12.916,12.807,12.819,250000.0
2007-05-22 22:30:00,12.871,12.871,12.774,12.827,300000.0
2007-05-22 22:31:00,12.899,12.899,12.772,12.834,600000.0
2007-05-22 22:32:00,12.895,12.895,12.764,12.774,200000.0
2007-05-22 22:34:00,12.832,12.871,12.832,12.871,100000.0
2007-05-22 22:35:00,12.881,12.881,12.802,12.802,100000.0
2007-05-22 22:38:00,12.864,12.91,12.77,12.83,500000.0
2007-05-22 22:39:00,12.893,12.93,12.888,12.888,250000.0
2007-05-22 22:40:00,12.811,12.892,12.811,12.882,300000.0
2007-05-22 22:42:00,12.886,12.886,12.796,12.867,250000.0
2007-05-22 22:43:00,12.875,12.905,12.803,12.905,150000.0
2007-05-22 22:44:00,12.899,12.899,12.773,12.833,400000.0
2007-05-22 22:45:00,12.875,12.875,12.78,12.789,200000.0
2007-05-22 22:46:00,12.886,12.886,12.796,12.867,250000.0
2007-05-22 22:47:00,12.889,12.892,12.872,12.892,150000.0
2007-05-22 22:50:00,12.897,12.897,12.783,12.884,300000.0
2007-05-22 22:52:00,12.865,12.892,12.801,12.89,350000.0
2007-05-22 22:53:00,12.886,12.894,12.789,12.879,450000.0
2007-05-22 22:54:00,12.785,12.914,12.785,12.8,300000.0
2007-05-22 22:55:00,12.899,12.899,12.836,12.872,200000.0
2007-05-22 22:56:00,12.837,12.918,12.837,12.859,150000.0
2007-05-22 22:57:00,12.924,12.924,12.812,12.923,250000.0
2007-05-22 22:59:00,12.903,12.903,12.833,12.863,250000.0
2007-05-22 23:00:00,12.86,12.875,12.746,12.875,400000.0
2007-05-22 23:01:00,12.886,12.899,12.795,12.868,300000.0
2007-05-22 23:02:00,12.909,12.909,12.835,12.835,150000.0
2007-05-22 23:03:00,12.922,12.922,12.801,12.801,100000.0
2007-05-22 23:06:00,12.84,12.926,12.834,12.844,350000.0
2007-05-22 23:08:00,12.811,12.841,12.811,12.841,200000.0
2007-05-22 23:15:00,12.902,12.902,12.876,12.876,100000.0
2007-05-22 23:18:00,12.825,12.905,12.821,12.856,200000.0
2007-05-22 23:39:00,12.822,12.822,12.808,12.808,100000.0
2007-05-22 23:43:00,12.903,12.903,12.903,12.903,50000.0
2007-05-22 23:44:00,12.796,12.796,12.796,12.796,100000.0
2007-05-22 23:49:00,12.899,12.899,12.821,12.821,150000.0
2007-05-22 23:50:00,12.91,12.91,12.804,12.847,400000.0
2007-05-22 23:58:00,12.802,12.802,12.801,12.801,100000.0
2007-05-22 23:59:00,12.863,12.936,12.829,12.936,350000.0
2007-05-23 00:00:00,12.853,12.86,12.808,12.808,150000.0
2007-05-23 00:01:00,12.812,12.867,12.812,12.812,150000.0
2007-05-23 00:05:00,12.906,12.906,12.789,12.789,350000.0
2007-05-23 00:06:00,12.797,12.919,12.797,12.798,300000.0
2007-05-23 00:08:00,12.9,12.9,12.794,12.794,150000.0
2007-05-23 00:14:00,12.867,12.902,12.867,12.902,100000.0
2007-05-23 00:15:00,12.896,12.896,12.858,12.858,100000.0
2007-05-23 00:16:00,12.859,12.859,12.859,12.859,50000.0
2007-05-23 00:17:00,12.786,12.786,12.784,12.784,100000.0
2007-05-23 00:18:00,12.798,12.879,12.798,12.879,100000.0
2007-05-23 00:19:00,12.864,12.9,12.837,12.879,300000.0
2007-05-23 00:22:00,12.81,12.892,12.81,12.892,100000.0
2007-05-23 00:25:00,12.856,12.919,12.85,12.919,250000.0
2007-05-23 00:26:00,12.836,12.88,12.78,12.815,300000.0
2007-05-23 00:27:00,12.802,12.876,12.795,12.876,150000.0
2007-05-23 00:28:00,12.86,12.899,12.785,12.785,450000.0
2007-05-23 00:30:00,12.872,12.872,12.794,12.794,100000.0
2007-05-23 00:31:00,12.788,12.788,12.788,12.788,50000.0
2007-05-23 00:35:00,12.921,12.921,12.804,12.804,350000.0
2007-05-23 00:39:00,12.913,12.923,12.863,12.863,200000.0
2007-05-23 00:40:00,12.898,12.916,12.812,12.916,250000.0
2007-05-23 00:44:00,12.791,12.859,12.791,12.859,100000.0
2007-05-23 00:45:00,12.89,12.89,12.784,12.827,400000.0
2007-05-23 00:47:00,12.913,12.925,12.821,12.856,400000.0
2007-05-23 00:50:00,12.906,12.906,12.789,12.789,350000.0
2007-05-23 00:53:00,12.861,12.861,12.805,12.806,150000.0
2007-05-23 00:55:00,12.805,12.863,12.805,12.863,150000.0
2007-05-23 00:58:00,12.794,12.794,12.762,12.762,100000.0
2007-05-23 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-23 01:15:00,12.879,12.879,12.794,12.864,250000.0
2007-05-23 01:17:00,12.783,12.883,12.781,12.883,300000.0
2007-05-23 01:19:00,12.849,12.888,12.783,12.88,450000.0
2007-05-23 01:26:00,12.796,12.796,12.796,12.796,50000.0
2007-05-23 01:27:00,12.793,12.854,12.758,12.854,300000.0
2007-05-23 01:29:00,12.876,12.876,12.786,12.857,250000.0
2007-05-23 01:30:00,12.889,12.889,12.785,12.857,350000.0
2007-05-23 01:31:00,12.873,12.911,12.799,12.863,300000.0
2007-05-23 01:32:00,12.831,12.836,12.765,12.836,200000.0
2007-05-23 01:33:00,12.826,12.862,12.744,12.862,400000.0
2007-05-23 01:34:00,12.79,12.894,12.79,12.803,350000.0
2007-05-23 01:35:00,12.866,12.866,12.829,12.829,100000.0
2007-05-23 01:36:00,12.859,12.881,12.793,12.859,200000.0
2007-05-23 01:37:00,12.791,12.791,12.784,12.791,150000.0
2007-05-23 01:38:00,12.88,12.88,12.774,12.817,400000.0
2007-05-23 01:39:00,12.838,12.855,12.744,12.855,400000.0
2007-05-23 01:40:00,12.786,12.887,12.786,12.858,250000.0
2007-05-23 01:41:00,12.866,12.88,12.808,12.88,200000.0
2007-05-23 01:42:00,12.809,12.809,12.808,12.808,100000.0
2007-05-23 01:45:00,12.785,12.871,12.758,12.758,200000.0
2007-05-23 01:46:00,12.786,12.951,12.782,12.836,350000.0
2007-05-23 01:47:00,12.847,12.886,12.838,12.843,200000.0
2007-05-23 01:48:00,12.841,12.872,12.762,12.828,300000.0
2007-05-23 01:51:00,12.753,12.89,12.753,12.769,250000.0
2007-05-23 01:52:00,12.774,12.809,12.772,12.809,350000.0
2007-05-23 01:54:00,12.791,12.863,12.791,12.791,400000.0
2007-05-23 01:55:00,12.828,12.873,12.828,12.873,100000.0
2007-05-23 01:56:00,12.861,12.901,12.861,12.901,100000.0
2007-05-23 01:58:00,12.816,12.908,12.816,12.875,250000.0
2007-05-23 02:00:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 02:01:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 02:02:00,12.766,12.806,12.766,12.806,100000.0
2007-05-23 02:03:00,12.88,12.88,12.84,12.84,100000.0
2007-05-23 02:04:00,12.805,12.805,12.761,12.791,300000.0
2007-05-23 02:06:00,12.791,12.86,12.791,12.86,100000.0
2007-05-23 02:07:00,12.8,12.889,12.8,12.843,300000.0
2007-05-23 02:08:00,12.789,12.836,12.743,12.743,300000.0
2007-05-23 02:09:00,12.848,12.869,12.746,12.869,300000.0
2007-05-23 02:10:00,12.839,12.839,12.738,12.824,400000.0
2007-05-23 02:11:00,12.865,12.865,12.761,12.858,300000.0
2007-05-23 02:12:00,12.831,12.873,12.733,12.848,550000.0
2007-05-23 02:13:00,12.814,12.865,12.788,12.839,500000.0
2007-05-23 02:14:00,12.794,12.833,12.705,12.833,500000.0
2007-05-23 02:15:00,12.812,12.851,12.741,12.839,300000.0
2007-05-23 02:16:00,12.84,12.863,12.757,12.791,400000.0
2007-05-23 02:17:00,12.792,12.837,12.721,12.731,350000.0
2007-05-23 02:18:00,12.777,12.814,12.724,12.814,300000.0
2007-05-23 02:19:00,12.813,12.813,12.807,12.807,100000.0
2007-05-23 02:20:00,12.814,12.814,12.779,12.779,100000.0
2007-05-23 02:21:00,12.795,12.853,12.763,12.763,350000.0
2007-05-23 02:22:00,12.746,12.746,12.746,12.746,50000.0
2007-05-23 02:23:00,12.87,12.87,12.806,12.806,150000.0
2007-05-23 02:24:00,12.743,12.873,12.743,12.812,350000.0
2007-05-23 02:25:00,12.823,12.858,12.746,12.817,350000.0
2007-05-23 02:26:00,12.826,12.864,12.728,12.736,350000.0
2007-05-23 02:27:00,12.83,12.864,12.723,12.723,300000.0
2007-05-23 02:28:00,12.76,12.85,12.76,12.85,100000.0
2007-05-23 02:29:00,12.817,12.863,12.766,12.831,550000.0
2007-05-23 02:30:00,12.748,12.85,12.728,12.78,400000.0
2007-05-23 02:31:00,12.781,12.835,12.755,12.766,250000.0
2007-05-23 02:32:00,12.784,12.84,12.74,12.803,350000.0
2007-05-23 02:33:00,12.835,12.863,12.742,12.742,450000.0
2007-05-23 02:34:00,12.837,12.837,12.737,12.737,150000.0
2007-05-23 02:35:00,12.86,12.86,12.754,12.797,400000.0
2007-05-23 02:36:00,12.824,12.833,12.824,12.833,200000.0
2007-05-23 02:37:00,12.816,12.816,12.788,12.788,100000.0
2007-05-23 02:38:00,12.883,12.883,12.781,12.833,150000.0
2007-05-23 02:39:00,12.859,12.893,12.845,12.865,200000.0
2007-05-23 02:40:00,12.849,12.849,12.849,12.849,50000.0
2007-05-23 02:41:00,12.862,12.917,12.775,12.791,550000.0
2007-05-23 02:42:00,12.744,12.862,12.744,12.862,350000.0
2007-05-23 02:43:00,12.723,12.787,12.723,12.766,300000.0
2007-05-23 02:44:00,12.799,12.862,12.764,12.856,350000.0
2007-05-23 02:45:00,12.843,12.889,12.82,12.82,200000.0
2007-05-23 02:46:00,12.833,12.838,12.833,12.838,100000.0
2007-05-23 02:47:00,12.828,12.828,12.762,12.762,100000.0
2007-05-23 02:48:00,12.899,12.899,12.798,12.806,300000.0
2007-05-23 02:49:00,12.781,12.874,12.781,12.874,150000.0
2007-05-23 02:50:00,12.836,12.836,12.836,12.836,50000.0
2007-05-23 02:51:00,12.824,12.824,12.754,12.754,100000.0
2007-05-23 02:52:00,12.754,12.86,12.754,12.86,100000.0
2007-05-23 02:54:00,12.828,12.828,12.806,12.806,100000.0
2007-05-23 02:55:00,12.878,12.881,12.793,12.793,150000.0
2007-05-23 02:56:00,12.742,12.742,12.74,12.74,100000.0
2007-05-23 02:57:00,12.842,12.875,12.789,12.848,250000.0
2007-05-23 02:58:00,12.799,12.799,12.799,12.799,50000.0
2007-05-23 02:59:00,12.838,12.851,12.791,12.828,250000.0
2007-05-23 03:00:00,12.834,12.834,12.762,12.814,300000.0
2007-05-23 03:02:00,12.881,12.881,12.764,12.764,350000.0
2007-05-23 03:03:00,12.787,12.902,12.776,12.776,300000.0
2007-05-23 03:04:00,12.803,12.803,12.803,12.803,50000.0
2007-05-23 03:06:00,12.89,12.89,12.75,12.75,350000.0
2007-05-23 03:07:00,12.769,12.872,12.743,12.743,300000.0
2007-05-23 03:11:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 03:12:00,12.751,12.862,12.748,12.767,300000.0
2007-05-23 03:13:00,12.77,12.894,12.77,12.802,200000.0
2007-05-23 03:14:00,12.847,12.885,12.847,12.88,150000.0
2007-05-23 03:16:00,12.746,12.846,12.746,12.807,200000.0
2007-05-23 03:17:00,12.783,12.868,12.738,12.846,300000.0
2007-05-23 03:18:00,12.756,12.843,12.756,12.764,200000.0
2007-05-23 03:19:00,12.856,12.883,12.78,12.846,500000.0
2007-05-23 03:20:00,12.78,12.848,12.78,12.798,200000.0
2007-05-23 03:21:00,12.756,12.756,12.756,12.756,50000.0
2007-05-23 03:22:00,12.833,12.833,12.833,12.833,50000.0
2007-05-23 03:23:00,12.734,12.836,12.734,12.836,200000.0
2007-05-23 03:24:00,12.853,12.853,12.773,12.773,100000.0
2007-05-23 03:25:00,12.761,12.761,12.761,12.761,50000.0
2007-05-23 03:26:00,12.814,12.871,12.743,12.809,350000.0
2007-05-23 03:28:00,12.846,12.873,12.789,12.873,350000.0
2007-05-23 03:29:00,12.753,12.851,12.753,12.851,150000.0
2007-05-23 03:30:00,12.846,12.846,12.846,12.846,50000.0
2007-05-23 03:31:00,12.803,12.803,12.801,12.801,100000.0
2007-05-23 03:32:00,12.877,12.877,12.798,12.866,200000.0
2007-05-23 03:34:00,12.759,12.856,12.751,12.764,350000.0
2007-05-23 03:36:00,12.874,12.901,12.768,12.901,350000.0
2007-05-23 03:37:00,12.849,12.863,12.743,12.798,650000.0
2007-05-23 03:39:00,12.864,12.864,12.764,12.784,300000.0
2007-05-23 03:40:00,12.74,12.838,12.74,12.824,250000.0
2007-05-23 03:41:00,12.859,12.869,12.792,12.852,500000.0
2007-05-23 03:42:00,12.739,12.819,12.739,12.819,150000.0
2007-05-23 03:43:00,12.778,12.868,12.778,12.868,100000.0
2007-05-23 03:44:00,12.8,12.825,12.764,12.764,200000.0
2007-05-23 03:46:00,12.85,12.85,12.85,12.85,50000.0
2007-05-23 03:47:00,12.827,12.827,12.771,12.771,100000.0
2007-05-23 03:48:00,12.764,12.884,12.764,12.782,400000.0
2007-05-23 03:50:00,12.778,12.778,12.778,12.778,50000.0
2007-05-23 03:51:00,12.836,12.856,12.743,12.848,300000.0
2007-05-23 03:52:00,12.786,12.881,12.771,12.771,250000.0
2007-05-23 03:53:00,12.885,12.885,12.856,12.856,150000.0
2007-05-23 03:54:00,12.882,12.882,12.799,12.866,250000.0
2007-05-23 03:55:00,12.776,12.834,12.776,12.807,150000.0
2007-05-23 03:56:00,12.825,12.897,12.793,12.854,250000.0
2007-05-23 03:57:00,12.781,12.885,12.753,12.79,250000.0
2007-05-23 03:58:00,12.783,12.783,12.783,12.783,50000.0
2007-05-23 03:59:00,12.876,12.876,12.769,12.769,350000.0
2007-05-23 04:00:00,12.778,12.856,12.778,12.856,100000.0
2007-05-23 04:03:00,12.895,12.895,12.771,12.771,350000.0
2007-05-23 04:04:00,12.796,12.92,12.767,12.767,300000.0
2007-05-23 04:05:00,12.756,12.756,12.756,12.756,50000.0
2007-05-23 04:06:00,12.882,12.882,12.882,12.882,50000.0
2007-05-23 04:08:00,12.872,12.872,12.759,12.853,200000.0
2007-05-23 04:09:00,12.776,12.847,12.748,12.748,150000.0
2007-05-23 04:11:00,12.85,12.85,12.726,12.726,350000.0
2007-05-23 04:12:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 04:13:00,12.901,12.901,12.88,12.88,150000.0
2007-05-23 04:16:00,12.891,12.914,12.779,12.779,350000.0
2007-05-23 04:17:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 04:18:00,12.746,12.746,12.746,12.746,50000.0
2007-05-23 04:19:00,12.824,12.824,12.824,12.824,50000.0
2007-05-23 04:20:00,12.821,12.821,12.799,12.814,300000.0
2007-05-23 04:21:00,12.781,12.921,12.781,12.885,350000.0
2007-05-23 04:22:00,12.871,12.871,12.871,12.871,50000.0
2007-05-23 04:23:00,12.776,12.869,12.776,12.831,300000.0
2007-05-23 04:27:00,12.896,12.935,12.801,12.801,350000.0
2007-05-23 04:28:00,12.747,12.869,12.747,12.759,300000.0
2007-05-23 04:30:00,12.896,12.896,12.779,12.779,350000.0
2007-05-23 04:31:00,12.767,12.882,12.756,12.756,300000.0
2007-05-23 04:32:00,12.82,12.82,12.764,12.764,100000.0
2007-05-23 04:35:00,12.854,12.854,12.854,12.854,50000.0
2007-05-23 04:36:00,12.875,12.875,12.773,12.773,100000.0
2007-05-23 04:37:00,12.874,12.91,12.808,12.91,300000.0
2007-05-23 04:38:00,12.809,12.875,12.809,12.875,150000.0
2007-05-23 04:39:00,12.9,12.9,12.864,12.864,100000.0
2007-05-23 04:40:00,12.799,12.878,12.799,12.878,100000.0
2007-05-23 04:42:00,12.876,12.876,12.739,12.739,350000.0
2007-05-23 04:45:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 04:47:00,12.824,12.824,12.788,12.788,100000.0
2007-05-23 04:48:00,12.839,12.839,12.839,12.839,50000.0
2007-05-23 04:49:00,12.754,12.754,12.754,12.754,100000.0
2007-05-23 04:50:00,12.839,12.839,12.754,12.788,400000.0
2007-05-23 04:51:00,12.824,12.824,12.824,12.824,50000.0
2007-05-23 04:52:00,12.788,12.788,12.754,12.754,100000.0
2007-05-23 04:58:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:00:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:01:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 05:04:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:05:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 05:07:00,12.911,12.911,12.794,12.794,350000.0
2007-05-23 05:09:00,12.912,12.954,12.802,12.802,350000.0
2007-05-23 05:14:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:15:00,12.757,12.872,12.746,12.746,300000.0
2007-05-23 05:18:00,12.881,12.881,12.764,12.764,350000.0
2007-05-23 05:25:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:28:00,12.766,12.836,12.754,12.754,350000.0
2007-05-23 05:29:00,12.776,12.823,12.776,12.823,100000.0
2007-05-23 05:30:00,12.766,12.823,12.766,12.823,100000.0
2007-05-23 05:31:00,12.766,12.766,12.766,12.766,50000.0
2007-05-23 05:32:00,12.805,12.839,12.733,12.839,450000.0
2007-05-23 05:33:00,12.754,12.805,12.754,12.805,100000.0
2007-05-23 05:34:00,12.754,12.823,12.754,12.823,100000.0
2007-05-23 05:35:00,12.839,12.839,12.824,12.824,100000.0
2007-05-23 05:38:00,12.824,12.858,12.738,12.858,500000.0
2007-05-23 05:39:00,12.824,12.867,12.788,12.788,200000.0
2007-05-23 05:40:00,12.849,12.855,12.769,12.769,250000.0
2007-05-23 05:41:00,12.853,12.853,12.738,12.738,200000.0
2007-05-23 05:42:00,12.849,12.849,12.849,12.849,50000.0
2007-05-23 05:43:00,12.762,12.774,12.762,12.774,100000.0
2007-05-23 05:47:00,12.753,12.884,12.753,12.78,150000.0
2007-05-23 05:48:00,12.809,12.859,12.809,12.856,200000.0
2007-05-23 05:49:00,12.85,12.853,12.743,12.853,350000.0
2007-05-23 05:52:00,12.891,12.891,12.774,12.774,350000.0
2007-05-23 05:54:00,12.776,12.817,12.776,12.808,200000.0
2007-05-23 05:55:00,12.86,12.86,12.86,12.86,50000.0
2007-05-23 05:56:00,12.774,12.863,12.774,12.863,250000.0
2007-05-23 05:57:00,12.823,12.904,12.823,12.865,150000.0
2007-05-23 05:58:00,12.85,12.85,12.774,12.774,100000.0
2007-05-23 05:59:00,12.853,12.858,12.774,12.858,150000.0
2007-05-23 06:00:00,12.88,12.88,12.769,12.781,250000.0
2007-05-23 06:01:00,12.784,12.784,12.744,12.744,150000.0
2007-05-23 06:02:00,12.868,12.925,12.782,12.782,400000.0
2007-05-23 06:03:00,12.877,12.889,12.787,12.889,300000.0
2007-05-23 06:04:00,12.917,12.943,12.816,12.9,450000.0
2007-05-23 06:06:00,12.851,12.885,12.811,12.845,500000.0
2007-05-23 06:08:00,12.897,12.915,12.835,12.835,400000.0
2007-05-23 06:10:00,12.848,12.878,12.769,12.803,250000.0
2007-05-23 06:11:00,12.798,12.798,12.798,12.798,50000.0
2007-05-23 06:12:00,12.849,12.849,12.849,12.849,50000.0
2007-05-23 06:13:00,12.798,12.849,12.798,12.826,300000.0
2007-05-23 06:14:00,12.842,12.849,12.77,12.77,350000.0
2007-05-23 06:15:00,12.771,12.837,12.771,12.835,150000.0
2007-05-23 06:16:00,12.849,12.85,12.743,12.849,350000.0
2007-05-23 06:17:00,12.846,12.846,12.846,12.846,50000.0
2007-05-23 06:18:00,12.767,12.851,12.747,12.849,550000.0
2007-05-23 06:19:00,12.785,12.79,12.785,12.79,100000.0
2007-05-23 06:20:00,12.743,12.846,12.743,12.846,150000.0
2007-05-23 06:21:00,12.846,12.851,12.747,12.851,250000.0
2007-05-23 06:22:00,12.741,12.849,12.741,12.849,100000.0
2007-05-23 06:25:00,12.793,12.875,12.793,12.849,300000.0
2007-05-23 06:26:00,12.8,12.877,12.743,12.833,300000.0
2007-05-23 06:27:00,12.867,12.899,12.808,12.835,300000.0
2007-05-23 06:28:00,12.846,12.846,12.764,12.846,250000.0
2007-05-23 06:30:00,12.905,12.955,12.792,12.792,400000.0
2007-05-23 06:31:00,12.799,12.875,12.741,12.875,550000.0
2007-05-23 06:32:00,12.766,12.9,12.766,12.823,450000.0
2007-05-23 06:34:00,12.893,12.905,12.893,12.905,100000.0
2007-05-23 06:35:00,12.741,12.741,12.741,12.741,50000.0
2007-05-23 06:36:00,12.717,12.819,12.717,12.728,200000.0
2007-05-23 06:37:00,12.882,12.907,12.862,12.896,300000.0
2007-05-23 06:38:00,12.889,12.93,12.776,12.874,300000.0
2007-05-23 06:39:00,12.863,12.866,12.741,12.747,300000.0
2007-05-23 06:40:00,12.848,12.848,12.764,12.764,100000.0
2007-05-23 06:41:00,12.866,12.866,12.839,12.839,100000.0
2007-05-23 06:42:00,12.896,12.896,12.8,12.869,350000.0
2007-05-23 06:43:00,12.823,12.823,12.823,12.823,50000.0
2007-05-23 06:44:00,12.856,12.866,12.786,12.866,350000.0
2007-05-23 06:45:00,12.841,12.874,12.744,12.874,350000.0
2007-05-23 06:46:00,12.861,12.866,12.838,12.838,200000.0
2007-05-23 06:47:00,12.836,12.846,12.707,12.707,400000.0
2007-05-23 06:48:00,12.829,12.868,12.754,12.829,350000.0
2007-05-23 06:49:00,12.83,12.83,12.83,12.83,50000.0
2007-05-23 06:50:00,12.838,12.838,12.836,12.836,100000.0
2007-05-23 06:51:00,12.9,12.9,12.847,12.847,150000.0
2007-05-23 06:52:00,12.861,12.864,12.741,12.827,400000.0
2007-05-23 06:53:00,12.77,12.891,12.77,12.858,200000.0
2007-05-23 06:55:00,12.764,12.764,12.764,12.764,100000.0
2007-05-23 06:56:00,12.8,12.8,12.764,12.764,100000.0
2007-05-23 06:57:00,12.83,12.83,12.83,12.83,50000.0
2007-05-23 06:58:00,12.894,12.894,12.774,12.848,150000.0
2007-05-23 07:00:00,12.859,12.859,12.811,12.857,300000.0
2007-05-23 07:02:00,12.771,12.771,12.771,12.771,50000.0
2007-05-23 07:03:00,12.764,12.806,12.764,12.806,100000.0
2007-05-23 07:04:00,12.871,12.88,12.764,12.806,350000.0
2007-05-23 07:05:00,12.815,12.902,12.776,12.897,350000.0
2007-05-23 07:06:00,12.781,12.781,12.781,12.781,50000.0
2007-05-23 07:07:00,12.774,12.774,12.774,12.774,50000.0
2007-05-23 07:08:00,12.786,12.873,12.786,12.846,200000.0
2007-05-23 07:09:00,12.881,12.881,12.79,12.861,250000.0
2007-05-23 07:10:00,12.81,12.931,12.81,12.824,350000.0
2007-05-23 07:11:00,12.891,12.891,12.798,12.817,200000.0
2007-05-23 07:12:00,12.89,12.89,12.89,12.89,50000.0
2007-05-23 07:14:00,12.774,12.774,12.769,12.769,100000.0
2007-05-23 07:15:00,12.792,12.866,12.78,12.866,300000.0
2007-05-23 07:16:00,12.813,12.936,12.782,12.876,400000.0
2007-05-23 07:17:00,12.829,12.918,12.787,12.787,200000.0
2007-05-23 07:18:00,12.887,12.909,12.802,12.86,400000.0
2007-05-23 07:19:00,12.859,12.859,12.799,12.799,100000.0
2007-05-23 07:20:00,12.876,12.876,12.807,12.874,300000.0
2007-05-23 07:21:00,12.91,12.916,12.799,12.916,300000.0
2007-05-23 07:22:00,12.859,12.859,12.774,12.844,300000.0
2007-05-23 07:23:00,12.791,12.893,12.774,12.851,250000.0
2007-05-23 07:25:00,12.795,12.797,12.795,12.797,100000.0
2007-05-23 07:26:00,12.775,12.946,12.775,12.793,350000.0
2007-05-23 07:27:00,12.847,12.876,12.774,12.809,300000.0
2007-05-23 07:28:00,12.838,12.858,12.761,12.763,250000.0
2007-05-23 07:29:00,12.831,12.879,12.784,12.879,300000.0
2007-05-23 07:30:00,12.814,12.927,12.812,12.866,350000.0
2007-05-23 07:31:00,12.774,12.848,12.774,12.848,100000.0
2007-05-23 07:32:00,12.862,12.862,12.769,12.769,150000.0
2007-05-23 07:33:00,12.854,12.891,12.808,12.808,300000.0
2007-05-23 07:34:00,12.786,12.871,12.774,12.865,250000.0
2007-05-23 07:35:00,12.778,12.894,12.778,12.876,300000.0
2007-05-23 07:37:00,12.763,12.903,12.763,12.863,450000.0
2007-05-23 07:38:00,12.864,12.864,12.839,12.839,100000.0
2007-05-23 07:39:00,12.876,12.888,12.794,12.888,350000.0
2007-05-23 07:40:00,12.835,12.869,12.763,12.869,450000.0
2007-05-23 07:41:00,12.778,12.888,12.778,12.866,400000.0
2007-05-23 07:42:00,12.866,12.866,12.818,12.858,150000.0
2007-05-23 07:43:00,12.759,12.903,12.759,12.877,250000.0
2007-05-23 07:44:00,12.818,12.858,12.766,12.858,400000.0
2007-05-23 07:45:00,12.861,12.896,12.797,12.86,300000.0
2007-05-23 07:46:00,12.859,12.869,12.798,12.798,150000.0
2007-05-23 07:47:00,12.883,12.883,12.818,12.818,100000.0
2007-05-23 07:48:00,12.845,12.917,12.83,12.893,400000.0
2007-05-23 07:49:00,12.778,12.869,12.778,12.818,250000.0
2007-05-23 07:50:00,12.823,12.901,12.782,12.876,400000.0
2007-05-23 07:51:00,12.873,12.879,12.873,12.879,100000.0
2007-05-23 07:52:00,12.92,12.92,12.804,12.894,300000.0
2007-05-23 07:53:00,12.785,12.865,12.785,12.865,100000.0
2007-05-23 07:54:00,12.84,12.903,12.778,12.869,250000.0
2007-05-23 07:55:00,12.775,12.849,12.775,12.816,250000.0
2007-05-23 07:56:00,12.896,12.896,12.792,12.828,300000.0
2007-05-23 07:57:00,12.806,12.944,12.806,12.91,400000.0
2007-05-23 07:58:00,12.8,12.874,12.784,12.874,350000.0
2007-05-23 07:59:00,12.875,12.94,12.794,12.798,250000.0
2007-05-23 08:00:00,12.902,12.902,12.794,12.86,700000.0
2007-05-23 08:01:00,12.796,12.904,12.784,12.876,400000.0
2007-05-23 08:02:00,12.782,12.897,12.768,12.819,650000.0
2007-05-23 08:03:00,12.791,12.861,12.791,12.857,400000.0
2007-05-23 08:04:00,12.881,12.904,12.782,12.818,400000.0
2007-05-23 08:05:00,12.803,12.897,12.77,12.822,500000.0
2007-05-23 08:06:00,12.798,12.863,12.766,12.766,250000.0
2007-05-23 08:07:00,12.903,12.903,12.766,12.797,500000.0
2007-05-23 08:08:00,12.769,12.892,12.769,12.802,400000.0
2007-05-23 08:09:00,12.886,12.886,12.869,12.869,100000.0
2007-05-23 08:10:00,12.782,12.895,12.757,12.782,450000.0
2007-05-23 08:11:00,12.866,12.866,12.766,12.857,250000.0
2007-05-23 08:12:00,12.813,12.886,12.784,12.863,250000.0
2007-05-23 08:13:00,12.822,12.895,12.809,12.876,400000.0
2007-05-23 08:14:00,12.894,12.894,12.762,12.863,550000.0
2007-05-23 08:15:00,12.751,12.903,12.751,12.795,450000.0
2007-05-23 08:16:00,12.859,12.902,12.797,12.809,350000.0
2007-05-23 08:17:00,12.858,12.894,12.798,12.798,400000.0
2007-05-23 08:18:00,12.861,12.867,12.782,12.852,400000.0
2007-05-23 08:19:00,12.808,12.922,12.779,12.797,400000.0
2007-05-23 08:20:00,12.892,12.892,12.757,12.843,400000.0
2007-05-23 08:21:00,12.773,12.913,12.736,12.913,500000.0
2007-05-23 08:22:00,12.881,12.891,12.825,12.848,350000.0
2007-05-23 08:23:00,12.76,12.884,12.76,12.884,100000.0
2007-05-23 08:24:00,12.862,12.89,12.791,12.802,400000.0
2007-05-23 08:25:00,12.844,12.877,12.802,12.877,300000.0
2007-05-23 08:26:00,12.881,12.881,12.773,12.773,350000.0
2007-05-23 08:28:00,12.884,12.901,12.797,12.867,450000.0
2007-05-23 08:29:00,12.784,12.869,12.761,12.84,350000.0
2007-05-23 08:30:00,12.761,12.876,12.761,12.864,450000.0
2007-05-23 08:32:00,12.852,12.912,12.778,12.874,550000.0
2007-05-23 08:34:00,12.848,12.929,12.828,12.902,350000.0
2007-05-23 08:35:00,12.824,12.947,12.756,12.756,550000.0
2007-05-23 08:36:00,12.869,12.889,12.795,12.886,350000.0
2007-05-23 08:37:00,12.762,12.901,12.762,12.901,350000.0
2007-05-23 08:40:00,12.902,12.934,12.798,12.818,400000.0
2007-05-23 08:43:00,12.799,12.939,12.799,12.939,550000.0
2007-05-23 08:44:00,12.856,12.905,12.845,12.878,350000.0
2007-05-23 08:45:00,12.856,12.895,12.809,12.843,350000.0
2007-05-23 08:46:00,12.899,12.903,12.777,12.868,500000.0
2007-05-23 08:47:00,12.888,12.902,12.778,12.831,550000.0
2007-05-23 08:48:00,12.816,12.896,12.816,12.834,450000.0
2007-05-23 08:49:00,12.823,12.934,12.823,12.899,550000.0
2007-05-23 08:50:00,12.801,12.888,12.786,12.888,350000.0
2007-05-23 08:51:00,12.859,12.892,12.763,12.875,400000.0
2007-05-23 08:52:00,12.836,12.891,12.827,12.876,350000.0
2007-05-23 08:53:00,12.893,12.909,12.824,12.888,400000.0
2007-05-23 08:54:00,12.902,12.928,12.807,12.928,350000.0
2007-05-23 08:55:00,12.864,12.94,12.816,12.843,350000.0
2007-05-23 08:56:00,12.892,12.967,12.833,12.863,600000.0
2007-05-23 08:57:00,12.869,12.935,12.783,12.792,550000.0
2007-05-23 08:58:00,12.84,12.898,12.84,12.862,250000.0
2007-05-23 08:59:00,12.905,12.905,12.744,12.844,500000.0
2007-05-23 09:00:00,12.806,12.806,12.795,12.795,100000.0
2007-05-23 09:01:00,12.886,12.917,12.817,12.834,450000.0
2007-05-23 09:02:00,12.807,12.899,12.769,12.791,550000.0
2007-05-23 09:03:00,12.853,12.924,12.817,12.817,300000.0
2007-05-23 09:04:00,12.878,12.927,12.796,12.796,400000.0
2007-05-23 09:05:00,12.898,12.898,12.755,12.868,350000.0
2007-05-23 09:06:00,12.851,12.921,12.824,12.858,500000.0
2007-05-23 09:07:00,12.828,12.909,12.788,12.894,400000.0
2007-05-23 09:08:00,12.834,12.903,12.768,12.859,500000.0
2007-05-23 09:09:00,12.855,12.92,12.789,12.871,650000.0
2007-05-23 09:10:00,12.802,12.958,12.802,12.917,500000.0
2007-05-23 09:11:00,12.87,12.871,12.783,12.799,550000.0
2007-05-23 09:12:00,12.878,12.959,12.815,12.832,550000.0
2007-05-23 09:13:00,12.809,12.855,12.766,12.855,250000.0
2007-05-23 09:14:00,12.74,12.866,12.74,12.805,400000.0
2007-05-23 09:15:00,12.808,12.88,12.778,12.848,350000.0
2007-05-23 09:16:00,12.794,12.911,12.775,12.802,350000.0
2007-05-23 09:17:00,12.833,12.897,12.792,12.831,400000.0
2007-05-23 09:18:00,12.758,12.878,12.751,12.838,650000.0
2007-05-23 09:19:00,12.839,12.879,12.765,12.771,600000.0
2007-05-23 09:20:00,12.803,12.884,12.771,12.771,450000.0
2007-05-23 09:21:00,12.883,12.91,12.822,12.898,550000.0
2007-05-23 09:22:00,12.835,12.87,12.778,12.87,250000.0
2007-05-23 09:23:00,12.845,12.941,12.807,12.858,450000.0
2007-05-23 09:24:00,12.738,12.803,12.738,12.8,400000.0
2007-05-23 09:25:00,12.898,12.91,12.814,12.821,350000.0
2007-05-23 09:26:00,12.798,12.892,12.752,12.884,350000.0
2007-05-23 09:27:00,12.893,12.893,12.753,12.753,350000.0
2007-05-23 09:28:00,12.843,12.866,12.759,12.862,450000.0
2007-05-23 09:29:00,12.859,12.884,12.794,12.884,500000.0
2007-05-23 09:30:00,12.852,12.926,12.778,12.904,400000.0
2007-05-23 09:32:00,12.804,12.903,12.76,12.903,400000.0
2007-05-23 09:33:00,12.816,12.913,12.814,12.836,500000.0
2007-05-23 09:34:00,12.86,12.895,12.766,12.869,300000.0
2007-05-23 09:35:00,12.776,12.922,12.776,12.922,350000.0
2007-05-23 09:36:00,12.865,12.916,12.778,12.778,500000.0
2007-05-23 09:37:00,12.893,12.949,12.832,12.901,400000.0
2007-05-23 09:38:00,12.885,12.972,12.826,12.927,450000.0
2007-05-23 09:39:00,12.961,12.964,12.827,12.948,500000.0
2007-05-23 09:40:00,12.845,12.959,12.792,12.792,550000.0
2007-05-23 09:41:00,12.828,12.941,12.828,12.916,550000.0
2007-05-23 09:42:00,12.888,12.906,12.811,12.906,400000.0
2007-05-23 09:43:00,12.812,12.92,12.78,12.889,350000.0
2007-05-23 09:44:00,12.834,12.919,12.798,12.84,350000.0
2007-05-23 09:45:00,12.879,12.939,12.836,12.912,500000.0
2007-05-23 09:46:00,12.801,12.903,12.788,12.842,350000.0
2007-05-23 09:47:00,12.856,12.933,12.853,12.855,400000.0
2007-05-23 09:48:00,12.923,12.936,12.804,12.838,450000.0
2007-05-23 09:49:00,12.777,12.891,12.743,12.764,400000.0
2007-05-23 09:50:00,12.84,12.911,12.785,12.786,500000.0
2007-05-23 09:51:00,12.895,12.895,12.791,12.807,350000.0
2007-05-23 09:52:00,12.899,12.899,12.763,12.855,250000.0
2007-05-23 09:53:00,12.76,12.868,12.76,12.767,400000.0
2007-05-23 09:54:00,12.893,12.92,12.776,12.878,350000.0
2007-05-23 09:55:00,12.855,12.91,12.794,12.807,400000.0
2007-05-23 09:56:00,12.776,12.893,12.745,12.893,400000.0
2007-05-23 09:57:00,12.796,12.878,12.758,12.862,500000.0
2007-05-23 09:58:00,12.8,12.84,12.742,12.818,400000.0
2007-05-23 09:59:00,12.795,12.901,12.735,12.901,450000.0
2007-05-23 10:00:00,12.896,12.896,12.787,12.862,550000.0
2007-05-23 10:01:00,12.865,12.943,12.803,12.882,500000.0
2007-05-23 10:02:00,12.8,12.936,12.8,12.874,350000.0
2007-05-23 10:03:00,12.876,12.894,12.789,12.813,400000.0
2007-05-23 10:04:00,12.751,12.876,12.751,12.762,500000.0
2007-05-23 10:05:00,12.804,12.927,12.804,12.927,400000.0
2007-05-23 10:06:00,12.818,12.91,12.738,12.91,450000.0
2007-05-23 10:07:00,12.808,12.844,12.738,12.741,400000.0
2007-05-23 10:08:00,12.803,12.874,12.76,12.76,650000.0
2007-05-23 10:09:00,12.877,12.885,12.712,12.885,450000.0
2007-05-23 10:10:00,12.872,12.936,12.803,12.893,550000.0
2007-05-23 10:11:00,12.909,12.93,12.79,12.79,500000.0
2007-05-23 10:12:00,12.893,12.907,12.765,12.903,400000.0
2007-05-23 10:13:00,12.805,12.895,12.757,12.777,500000.0
2007-05-23 10:14:00,12.847,12.923,12.8,12.802,400000.0
2007-05-23 10:15:00,12.891,12.893,12.793,12.852,350000.0
2007-05-23 10:16:00,12.757,12.9,12.757,12.863,400000.0
2007-05-23 10:17:00,12.815,12.854,12.771,12.781,400000.0
2007-05-23 10:18:00,12.774,12.913,12.774,12.9,450000.0
2007-05-23 10:19:00,12.768,12.869,12.725,12.815,400000.0
2007-05-23 10:20:00,12.781,12.848,12.756,12.756,550000.0
2007-05-23 10:21:00,12.807,12.867,12.807,12.859,400000.0
2007-05-23 10:22:00,12.739,12.893,12.739,12.793,300000.0
2007-05-23 10:23:00,12.844,12.907,12.764,12.856,450000.0
2007-05-23 10:24:00,12.857,12.895,12.743,12.863,900000.0
2007-05-23 10:25:00,12.774,12.901,12.743,12.849,700000.0
2007-05-23 10:26:00,12.857,12.877,12.768,12.768,350000.0
2007-05-23 10:27:00,12.851,12.861,12.771,12.861,450000.0
2007-05-23 10:28:00,12.865,12.865,12.769,12.79,350000.0
2007-05-23 10:29:00,12.867,12.884,12.748,12.85,900000.0
2007-05-23 10:30:00,12.77,12.859,12.736,12.797,400000.0
2007-05-23 10:31:00,12.747,12.857,12.747,12.811,350000.0
2007-05-23 10:32:00,12.81,12.857,12.739,12.827,700000.0
2007-05-23 10:33:00,12.836,12.845,12.757,12.798,250000.0
2007-05-23 10:34:00,12.883,12.918,12.765,12.855,500000.0
2007-05-23 10:35:00,12.77,12.868,12.77,12.791,400000.0
2007-05-23 10:36:00,12.768,12.863,12.741,12.863,500000.0
2007-05-23 10:37:00,12.878,12.878,12.727,12.762,400000.0
2007-05-23 10:38:00,12.759,12.904,12.759,12.854,400000.0
2007-05-23 10:39:00,12.834,12.847,12.687,12.699,650000.0
2007-05-23 10:40:00,12.831,12.862,12.739,12.761,550000.0
2007-05-23 10:41:00,12.837,12.875,12.754,12.767,350000.0
2007-05-23 10:42:00,12.819,12.899,12.743,12.832,750000.0
2007-05-23 10:43:00,12.84,12.894,12.73,12.738,400000.0
2007-05-23 10:44:00,12.818,12.848,12.698,12.827,900000.0
2007-05-23 10:45:00,12.833,12.891,12.746,12.83,350000.0
2007-05-23 10:46:00,12.806,12.877,12.765,12.877,400000.0
2007-05-23 10:47:00,12.857,12.899,12.768,12.768,350000.0
2007-05-23 10:48:00,12.743,12.865,12.718,12.865,450000.0
2007-05-23 10:49:00,12.884,12.884,12.755,12.77,600000.0
2007-05-23 10:50:00,12.818,12.904,12.743,12.752,800000.0
2007-05-23 10:51:00,12.869,12.924,12.78,12.855,550000.0
2007-05-23 10:52:00,12.847,12.892,12.718,12.819,950000.0
2007-05-23 10:53:00,12.812,12.898,12.751,12.799,500000.0
2007-05-23 10:54:00,12.841,12.9,12.786,12.795,700000.0
2007-05-23 10:55:00,12.848,12.938,12.787,12.812,800000.0
2007-05-23 10:56:00,12.81,12.896,12.729,12.882,400000.0
2007-05-23 10:57:00,12.835,12.898,12.759,12.837,450000.0
2007-05-23 10:58:00,12.757,12.874,12.722,12.809,350000.0
2007-05-23 10:59:00,12.852,12.872,12.728,12.728,450000.0
2007-05-23 11:00:00,12.809,12.895,12.751,12.766,350000.0
2007-05-23 11:01:00,12.746,12.888,12.746,12.836,500000.0
2007-05-23 11:02:00,12.879,12.88,12.728,12.785,400000.0
2007-05-23 11:03:00,12.791,12.877,12.74,12.773,550000.0
2007-05-23 11:04:00,12.88,12.886,12.765,12.886,400000.0
2007-05-23 11:05:00,12.755,12.893,12.755,12.785,550000.0
2007-05-23 11:06:00,12.847,12.888,12.761,12.762,350000.0
2007-05-23 11:07:00,12.815,12.855,12.738,12.828,450000.0
2007-05-23 11:08:00,12.773,12.868,12.741,12.868,350000.0
2007-05-23 11:09:00,12.868,12.868,12.756,12.835,500000.0
2007-05-23 11:10:00,12.708,12.827,12.708,12.763,400000.0
2007-05-23 11:11:00,12.87,12.898,12.756,12.857,350000.0
2007-05-23 11:12:00,12.783,12.889,12.772,12.84,350000.0
2007-05-23 11:13:00,12.854,12.902,12.777,12.902,500000.0
2007-05-23 11:14:00,12.777,12.87,12.728,12.87,400000.0
2007-05-23 11:15:00,12.767,12.859,12.744,12.808,400000.0
2007-05-23 11:16:00,12.804,12.902,12.804,12.87,500000.0
2007-05-23 11:17:00,12.875,12.878,12.763,12.878,350000.0
2007-05-23 11:18:00,12.807,12.863,12.804,12.816,350000.0
2007-05-23 11:19:00,12.766,12.879,12.723,12.87,550000.0
2007-05-23 11:20:00,12.887,12.887,12.721,12.789,450000.0
2007-05-23 11:21:00,12.877,12.877,12.741,12.844,450000.0
2007-05-23 11:22:00,12.882,12.891,12.744,12.765,400000.0
2007-05-23 11:23:00,12.733,12.865,12.731,12.775,500000.0
2007-05-23 11:24:00,12.834,12.92,12.766,12.87,550000.0
2007-05-23 11:25:00,12.775,12.853,12.744,12.744,550000.0
2007-05-23 11:26:00,12.867,12.875,12.767,12.875,400000.0
2007-05-23 11:27:00,12.757,12.865,12.757,12.865,500000.0
2007-05-23 11:28:00,12.764,12.844,12.734,12.836,350000.0
2007-05-23 11:29:00,12.778,12.877,12.768,12.803,500000.0
2007-05-23 11:30:00,12.878,12.88,12.766,12.766,500000.0
2007-05-23 11:31:00,12.864,12.895,12.766,12.826,350000.0
2007-05-23 11:32:00,12.844,12.863,12.755,12.797,450000.0
2007-05-23 11:33:00,12.716,12.833,12.707,12.833,350000.0
2007-05-23 11:34:00,12.876,12.884,12.805,12.878,400000.0
2007-05-23 11:35:00,12.849,12.875,12.735,12.796,450000.0
2007-05-23 11:36:00,12.807,12.905,12.755,12.814,550000.0
2007-05-23 11:37:00,12.807,12.911,12.744,12.842,400000.0
2007-05-23 11:38:00,12.833,12.853,12.75,12.853,400000.0
2007-05-23 11:39:00,12.801,12.868,12.745,12.78,350000.0
2007-05-23 11:40:00,12.8,12.901,12.748,12.855,400000.0
2007-05-23 11:41:00,12.745,12.845,12.745,12.788,350000.0
2007-05-23 11:42:00,12.808,12.888,12.779,12.882,500000.0
2007-05-23 11:43:00,12.888,12.888,12.78,12.871,350000.0
2007-05-23 11:44:00,12.883,12.883,12.737,12.833,450000.0
2007-05-23 11:45:00,12.754,12.846,12.754,12.832,550000.0
2007-05-23 11:46:00,12.829,12.884,12.749,12.772,400000.0
2007-05-23 11:47:00,12.829,12.885,12.739,12.85,500000.0
2007-05-23 11:48:00,12.838,12.877,12.778,12.855,400000.0
2007-05-23 11:49:00,12.83,12.881,12.763,12.814,350000.0
2007-05-23 11:51:00,12.767,12.886,12.767,12.87,450000.0
2007-05-23 11:52:00,12.804,12.91,12.757,12.91,450000.0
2007-05-23 11:53:00,12.725,12.866,12.725,12.78,400000.0
2007-05-23 11:54:00,12.899,12.923,12.815,12.878,550000.0
2007-05-23 11:55:00,12.845,12.914,12.805,12.914,350000.0
2007-05-23 11:56:00,12.829,12.886,12.808,12.811,350000.0
2007-05-23 11:57:00,12.899,12.938,12.811,12.89,450000.0
2007-05-23 11:58:00,12.758,12.89,12.744,12.89,350000.0
2007-05-23 11:59:00,12.864,12.904,12.77,12.829,450000.0
2007-05-23 12:00:00,12.876,12.878,12.781,12.781,350000.0
2007-05-23 12:01:00,12.88,12.924,12.799,12.809,500000.0
2007-05-23 12:02:00,12.878,12.92,12.769,12.769,400000.0
2007-05-23 12:03:00,12.743,12.858,12.715,12.768,400000.0
2007-05-23 12:04:00,12.875,12.879,12.78,12.874,400000.0
2007-05-23 12:05:00,12.865,12.888,12.75,12.805,350000.0
2007-05-23 12:06:00,12.871,12.895,12.832,12.895,350000.0
2007-05-23 12:07:00,12.915,12.915,12.734,12.82,450000.0
2007-05-23 12:08:00,12.916,12.941,12.837,12.922,450000.0
2007-05-23 12:09:00,12.794,12.882,12.793,12.827,350000.0
2007-05-23 12:10:00,12.861,12.891,12.789,12.841,400000.0
2007-05-23 12:11:00,12.829,12.986,12.822,12.913,500000.0
2007-05-23 12:12:00,12.762,12.898,12.762,12.78,350000.0
2007-05-23 12:13:00,12.851,12.881,12.767,12.862,400000.0
2007-05-23 12:14:00,12.903,12.941,12.788,12.906,400000.0
2007-05-23 12:15:00,12.812,12.885,12.768,12.803,400000.0
2007-05-23 12:16:00,12.868,12.871,12.757,12.809,400000.0
2007-05-23 12:17:00,12.856,12.889,12.839,12.884,400000.0
2007-05-23 12:18:00,12.868,12.868,12.77,12.772,450000.0
2007-05-23 12:19:00,12.81,12.88,12.748,12.772,450000.0
2007-05-23 12:20:00,12.81,12.894,12.75,12.808,500000.0
2007-05-23 12:21:00,12.859,12.894,12.774,12.858,500000.0
2007-05-23 12:22:00,12.782,12.922,12.78,12.823,450000.0
2007-05-23 12:23:00,12.906,12.954,12.811,12.811,400000.0
2007-05-23 12:24:00,12.879,12.879,12.771,12.848,600000.0
2007-05-23 12:25:00,12.887,12.936,12.775,12.836,500000.0
2007-05-23 12:26:00,12.891,12.891,12.776,12.831,450000.0
2007-05-23 12:27:00,12.872,12.9,12.789,12.878,550000.0
2007-05-23 12:28:00,12.88,12.933,12.769,12.843,500000.0
2007-05-23 12:29:00,12.873,12.918,12.825,12.879,450000.0
2007-05-23 12:31:00,12.862,12.879,12.815,12.867,350000.0
2007-05-23 12:32:00,12.836,12.877,12.796,12.852,400000.0
2007-05-23 12:33:00,12.855,12.904,12.758,12.758,500000.0
2007-05-23 12:34:00,12.753,12.856,12.751,12.751,450000.0
2007-05-23 12:35:00,12.893,12.907,12.79,12.79,350000.0
2007-05-23 12:36:00,12.9,12.9,12.757,12.846,350000.0
2007-05-23 12:37:00,12.881,12.883,12.787,12.787,500000.0
2007-05-23 12:38:00,12.848,12.878,12.747,12.815,450000.0
2007-05-23 12:39:00,12.878,12.9,12.75,12.842,450000.0
2007-05-23 12:40:00,12.857,12.894,12.796,12.796,450000.0
2007-05-23 12:41:00,12.861,12.899,12.774,12.899,450000.0
2007-05-23 12:42:00,12.763,12.89,12.763,12.868,550000.0
2007-05-23 12:43:00,12.829,12.88,12.766,12.788,500000.0
2007-05-23 12:44:00,12.861,12.923,12.804,12.805,450000.0
2007-05-23 12:45:00,12.803,12.888,12.74,12.8,400000.0
2007-05-23 12:46:00,12.796,12.939,12.796,12.878,500000.0
2007-05-23 12:47:00,12.83,12.937,12.798,12.93,350000.0
2007-05-23 12:48:00,12.814,12.925,12.767,12.897,550000.0
2007-05-23 12:49:00,12.831,12.97,12.823,12.836,450000.0
2007-05-23 12:50:00,12.817,12.922,12.817,12.864,400000.0
2007-05-23 12:51:00,12.861,12.899,12.784,12.798,450000.0
2007-05-23 12:52:00,12.835,12.936,12.819,12.913,500000.0
2007-05-23 12:53:00,12.802,12.918,12.802,12.9,500000.0
2007-05-23 12:54:00,12.901,12.901,12.781,12.829,450000.0
2007-05-23 12:55:00,12.853,12.914,12.789,12.914,450000.0
2007-05-23 12:56:00,12.913,12.955,12.842,12.848,450000.0
2007-05-23 12:57:00,12.856,12.916,12.77,12.77,400000.0
2007-05-23 12:58:00,12.832,12.899,12.752,12.795,400000.0
2007-05-23 12:59:00,12.837,12.891,12.774,12.891,450000.0
2007-05-23 13:00:00,12.779,12.899,12.763,12.842,500000.0
2007-05-23 13:01:00,12.751,12.896,12.74,12.861,400000.0
2007-05-23 13:02:00,12.797,12.908,12.783,12.834,400000.0
2007-05-23 13:03:00,12.841,12.916,12.808,12.808,450000.0
2007-05-23 13:04:00,12.851,12.926,12.796,12.811,450000.0
2007-05-23 13:05:00,12.767,12.887,12.767,12.876,400000.0
2007-05-23 13:06:00,12.935,12.935,12.779,12.89,450000.0
2007-05-23 13:07:00,12.932,12.932,12.797,12.856,500000.0
2007-05-23 13:08:00,12.823,12.92,12.785,12.79,400000.0
2007-05-23 13:09:00,12.917,12.917,12.774,12.782,450000.0
2007-05-23 13:10:00,12.869,12.947,12.804,12.816,500000.0
2007-05-23 13:11:00,12.822,12.899,12.822,12.897,400000.0
2007-05-23 13:12:00,12.918,12.918,12.796,12.796,550000.0
2007-05-23 13:13:00,12.934,12.934,12.782,12.898,450000.0
2007-05-23 13:14:00,12.812,12.954,12.812,12.91,350000.0
2007-05-23 13:15:00,12.825,12.925,12.76,12.891,400000.0
2007-05-23 13:16:00,12.891,12.898,12.781,12.898,350000.0
2007-05-23 13:17:00,12.906,12.935,12.844,12.922,450000.0
2007-05-23 13:18:00,12.768,12.914,12.768,12.896,400000.0
2007-05-23 13:19:00,12.823,12.896,12.772,12.799,400000.0
2007-05-23 13:20:00,12.807,12.879,12.773,12.832,500000.0
2007-05-23 13:21:00,12.77,12.862,12.77,12.79,350000.0
2007-05-23 13:22:00,12.834,12.928,12.816,12.816,400000.0
2007-05-23 13:23:00,12.88,12.915,12.851,12.893,350000.0
2007-05-23 13:24:00,12.918,12.948,12.834,12.946,450000.0
2007-05-23 13:25:00,12.904,12.95,12.854,12.95,350000.0
2007-05-23 13:26:00,12.882,12.941,12.831,12.925,500000.0
2007-05-23 13:27:00,12.814,12.911,12.814,12.9,500000.0
2007-05-23 13:28:00,12.875,12.938,12.785,12.848,400000.0
2007-05-23 13:29:00,12.93,12.93,12.771,12.887,350000.0
2007-05-23 13:30:00,12.951,12.951,12.82,12.838,450000.0
2007-05-23 13:31:00,12.793,12.91,12.793,12.909,450000.0
2007-05-23 13:32:00,12.876,12.98,12.843,12.843,500000.0
2007-05-23 13:33:00,12.888,12.949,12.836,12.878,350000.0
2007-05-23 13:34:00,12.806,12.942,12.793,12.855,350000.0
2007-05-23 13:35:00,12.891,12.964,12.821,12.945,550000.0
2007-05-23 13:36:00,12.894,13.042,12.883,12.954,450000.0
2007-05-23 13:37:00,12.872,12.949,12.866,12.93,350000.0
2007-05-23 13:38:00,12.903,12.977,12.865,12.977,400000.0
2007-05-23 13:39:00,12.921,12.942,12.836,12.938,500000.0
2007-05-23 13:40:00,12.924,12.969,12.84,12.969,350000.0
2007-05-23 13:41:00,12.991,12.991,12.886,12.991,400000.0
2007-05-23 13:42:00,12.967,12.967,12.866,12.941,350000.0
2007-05-23 13:43:00,12.964,12.99,12.856,12.95,500000.0
2007-05-23 13:44:00,12.856,12.962,12.825,12.891,350000.0
2007-05-23 13:45:00,12.836,12.953,12.806,12.953,400000.0
2007-05-23 13:46:00,12.866,12.979,12.866,12.936,450000.0
2007-05-23 13:47:00,12.96,12.989,12.899,12.905,500000.0
2007-05-23 13:48:00,12.952,12.966,12.86,12.945,450000.0
2007-05-23 13:49:00,12.866,12.996,12.866,12.978,350000.0
2007-05-23 13:50:00,12.916,12.948,12.876,12.888,450000.0
2007-05-23 13:51:00,13.005,13.021,12.914,12.914,350000.0
2007-05-23 13:52:00,13.014,13.014,12.89,12.99,350000.0
2007-05-23 13:53:00,12.892,12.964,12.836,12.894,450000.0
2007-05-23 13:54:00,12.934,13.0,12.887,12.988,400000.0
2007-05-23 13:55:00,12.95,12.994,12.931,12.959,350000.0
2007-05-23 13:56:00,12.928,13.015,12.858,12.974,400000.0
2007-05-23 13:57:00,12.916,12.969,12.861,12.861,400000.0
2007-05-23 13:58:00,12.87,12.972,12.87,12.972,350000.0
2007-05-23 13:59:00,12.863,12.958,12.809,12.958,450000.0
2007-05-23 14:00:00,12.938,12.964,12.835,12.882,350000.0
2007-05-23 14:01:00,12.919,12.979,12.855,12.979,400000.0
2007-05-23 14:02:00,12.964,12.972,12.857,12.916,350000.0
2007-05-23 14:03:00,12.934,12.942,12.844,12.942,350000.0
2007-05-23 14:04:00,12.87,12.964,12.87,12.962,350000.0
2007-05-23 14:05:00,12.956,12.961,12.809,12.869,400000.0
2007-05-23 14:06:00,12.843,12.952,12.812,12.932,350000.0
2007-05-23 14:07:00,12.93,12.995,12.864,12.953,400000.0
2007-05-23 14:08:00,12.933,13.013,12.897,12.947,400000.0
2007-05-23 14:09:00,12.886,13.017,12.877,12.889,550000.0
2007-05-23 14:10:00,12.876,12.972,12.876,12.918,350000.0
2007-05-23 14:11:00,12.93,12.957,12.899,12.957,400000.0
2007-05-23 14:12:00,12.984,12.987,12.948,12.967,450000.0
2007-05-23 14:13:00,12.931,12.946,12.867,12.888,350000.0
2007-05-23 14:14:00,12.862,12.98,12.845,12.951,500000.0
2007-05-23 14:15:00,12.848,12.992,12.848,12.992,500000.0
2007-05-23 14:16:00,12.863,13.001,12.849,12.927,450000.0
2007-05-23 14:17:00,12.933,12.937,12.855,12.89,450000.0
2007-05-23 14:18:00,12.873,12.989,12.873,12.989,400000.0
2007-05-23 14:19:00,12.927,12.957,12.789,12.945,500000.0
2007-05-23 14:20:00,12.869,12.93,12.853,12.853,350000.0
2007-05-23 14:21:00,12.881,12.989,12.831,12.905,450000.0
2007-05-23 14:22:00,12.945,12.983,12.838,12.983,450000.0
2007-05-23 14:23:00,12.89,12.974,12.884,12.915,400000.0
2007-05-23 14:24:00,12.975,13.009,12.926,13.0,400000.0
2007-05-23 14:25:00,12.9,12.969,12.896,12.931,350000.0
2007-05-23 14:26:00,12.951,13.018,12.891,12.957,350000.0
2007-05-23 14:27:00,12.985,12.997,12.929,12.993,400000.0
2007-05-23 14:28:00,12.993,12.997,12.92,12.95,400000.0
2007-05-23 14:29:00,12.941,13.001,12.867,13.0,350000.0
2007-05-23 14:30:00,12.996,13.025,12.888,13.016,400000.0
2007-05-23 14:31:00,12.933,13.025,12.9,12.988,400000.0
2007-05-23 14:32:00,12.935,13.025,12.935,13.016,400000.0
2007-05-23 14:33:00,12.947,13.019,12.92,13.019,400000.0
2007-05-23 14:34:00,12.996,13.05,12.926,12.926,450000.0
2007-05-23 14:35:00,13.001,13.006,12.933,12.933,350000.0
2007-05-23 14:36:00,12.941,13.033,12.904,13.019,450000.0
2007-05-23 14:37:00,12.968,13.061,12.937,13.061,550000.0
2007-05-23 14:38:00,12.991,13.035,12.952,13.035,450000.0
2007-05-23 14:39:00,13.006,13.027,12.884,13.008,550000.0
2007-05-23 14:40:00,12.948,13.051,12.913,12.972,400000.0
2007-05-23 14:41:00,12.921,13.026,12.912,12.995,550000.0
2007-05-23 14:42:00,12.932,13.058,12.932,13.028,400000.0
2007-05-23 14:43:00,13.004,13.022,12.886,13.022,500000.0
2007-05-23 14:44:00,12.913,12.995,12.903,12.995,450000.0
2007-05-23 14:45:00,12.986,13.025,12.945,12.994,400000.0
2007-05-23 14:46:00,13.008,13.038,12.966,12.972,350000.0
2007-05-23 14:47:00,12.982,13.065,12.934,13.039,350000.0
2007-05-23 14:48:00,13.019,13.03,12.943,13.003,400000.0
2007-05-23 14:49:00,13.055,13.055,12.903,12.903,500000.0
2007-05-23 14:50:00,12.951,13.043,12.907,13.043,400000.0
2007-05-23 14:51:00,13.035,13.043,12.922,12.985,350000.0
2007-05-23 14:52:00,13.043,13.043,12.934,12.934,450000.0
2007-05-23 14:53:00,12.944,13.014,12.916,12.978,400000.0
2007-05-23 14:54:00,12.869,13.001,12.869,12.923,550000.0
2007-05-23 14:55:00,12.966,12.999,12.89,12.89,450000.0
2007-05-23 14:56:00,12.985,13.042,12.898,13.012,550000.0
2007-05-23 14:57:00,12.996,13.008,12.912,12.934,350000.0
2007-05-23 14:58:00,12.921,12.985,12.906,12.983,400000.0
2007-05-23 14:59:00,12.962,13.02,12.901,13.014,550000.0
2007-05-23 15:00:00,12.928,13.05,12.928,12.938,450000.0
2007-05-23 15:01:00,12.98,13.023,12.908,12.968,450000.0
2007-05-23 15:02:00,12.916,13.026,12.9,12.968,450000.0
2007-05-23 15:03:00,12.995,13.034,12.908,13.031,500000.0
2007-05-23 15:04:00,12.927,13.004,12.84,12.881,550000.0
2007-05-23 15:05:00,12.878,13.003,12.878,12.909,550000.0
2007-05-23 15:06:00,12.962,12.972,12.942,12.942,400000.0
2007-05-23 15:07:00,12.88,12.989,12.847,12.956,350000.0
2007-05-23 15:08:00,12.871,12.992,12.854,12.944,500000.0
2007-05-23 15:09:00,13.005,13.028,12.909,12.92,450000.0
2007-05-23 15:10:00,12.9,12.986,12.836,12.888,400000.0
2007-05-23 15:11:00,12.914,12.998,12.867,12.898,500000.0
2007-05-23 15:12:00,12.939,13.028,12.911,12.991,400000.0
2007-05-23 15:13:00,12.979,13.001,12.878,13.001,400000.0
2007-05-23 15:14:00,12.978,12.981,12.847,12.874,450000.0
2007-05-23 15:15:00,12.97,12.97,12.827,12.924,400000.0
2007-05-23 15:16:00,12.872,12.997,12.872,12.997,350000.0
2007-05-23 15:17:00,12.952,13.009,12.886,12.959,450000.0
2007-05-23 15:18:00,13.013,13.013,12.892,12.947,400000.0
2007-05-23 15:19:00,12.961,13.011,12.935,12.981,450000.0
2007-05-23 15:20:00,12.941,12.992,12.922,12.992,400000.0
2007-05-23 15:21:00,12.932,12.984,12.915,12.965,400000.0
2007-05-23 15:22:00,13.01,13.01,12.902,12.966,550000.0
2007-05-23 15:23:00,12.918,12.994,12.918,12.975,400000.0
2007-05-23 15:24:00,12.989,13.029,12.908,13.02,500000.0
2007-05-23 15:25:00,13.007,13.042,12.916,12.991,350000.0
2007-05-23 15:26:00,12.923,13.05,12.923,12.93,550000.0
2007-05-23 15:27:00,12.924,13.037,12.907,12.953,350000.0
2007-05-23 15:28:00,12.923,13.027,12.921,12.981,350000.0
2007-05-23 15:29:00,13.018,13.018,12.904,12.914,400000.0
2007-05-23 15:30:00,12.975,12.988,12.871,12.914,450000.0
2007-05-23 15:31:00,12.915,13.022,12.915,12.919,500000.0
2007-05-23 15:32:00,13.016,13.041,12.888,12.978,500000.0
2007-05-23 15:33:00,12.97,12.97,12.877,12.966,400000.0
2007-05-23 15:34:00,12.907,12.988,12.907,12.988,450000.0
2007-05-23 15:35:00,12.977,12.987,12.862,12.917,500000.0
2007-05-23 15:36:00,12.937,12.997,12.866,12.997,550000.0
2007-05-23 15:37:00,12.937,13.019,12.902,13.019,250000.0
2007-05-23 15:38:00,12.931,13.0,12.895,12.915,450000.0
2007-05-23 15:39:00,12.974,12.974,12.828,12.828,450000.0
2007-05-23 15:40:00,12.874,12.954,12.842,12.863,450000.0
2007-05-23 15:41:00,12.847,12.975,12.847,12.939,400000.0
2007-05-23 15:42:00,12.979,12.979,12.86,12.879,350000.0
2007-05-23 15:43:00,12.94,12.966,12.835,12.895,450000.0
2007-05-23 15:44:00,12.968,12.995,12.889,12.978,350000.0
2007-05-23 15:45:00,12.997,12.997,12.897,12.991,450000.0
2007-05-23 15:46:00,12.899,13.001,12.877,12.884,400000.0
2007-05-23 15:47:00,12.986,13.018,12.875,12.893,550000.0
2007-05-23 15:48:00,12.899,12.972,12.879,12.895,350000.0
2007-05-23 15:49:00,12.987,13.015,12.932,13.015,350000.0
2007-05-23 15:50:00,13.008,13.027,12.909,12.937,550000.0
2007-05-23 15:51:00,12.974,13.006,12.88,12.977,550000.0
2007-05-23 15:52:00,12.889,13.01,12.881,12.882,350000.0
2007-05-23 15:53:00,12.996,13.036,12.924,12.985,500000.0
2007-05-23 15:54:00,13.01,13.012,12.973,13.009,450000.0
2007-05-23 15:55:00,12.887,13.002,12.887,12.984,500000.0
2007-05-23 15:56:00,12.899,13.045,12.899,12.975,450000.0
2007-05-23 15:57:00,12.953,12.989,12.903,12.944,450000.0
2007-05-23 15:58:00,12.933,13.051,12.933,13.051,500000.0
2007-05-23 15:59:00,13.037,13.037,12.92,12.952,450000.0
2007-05-23 16:00:00,13.004,13.009,12.882,12.987,500000.0
2007-05-23 16:01:00,13.004,13.004,12.877,12.877,400000.0
2007-05-23 16:02:00,12.898,13.011,12.859,12.944,550000.0
2007-05-23 16:03:00,12.946,13.025,12.88,12.991,400000.0
2007-05-23 16:04:00,12.863,12.983,12.834,12.954,550000.0
2007-05-23 16:05:00,13.009,13.009,12.868,12.946,350000.0
2007-05-23 16:06:00,12.891,12.999,12.857,12.964,350000.0
2007-05-23 16:07:00,12.901,13.023,12.901,12.903,500000.0
2007-05-23 16:08:00,12.862,12.97,12.862,12.921,550000.0
2007-05-23 16:09:00,12.896,13.02,12.885,13.02,350000.0
2007-05-23 16:10:00,12.994,13.045,12.91,13.026,500000.0
2007-05-23 16:11:00,12.907,13.054,12.892,12.892,500000.0
2007-05-23 16:12:00,12.924,12.974,12.905,12.938,350000.0
2007-05-23 16:13:00,12.936,13.031,12.932,13.031,450000.0
2007-05-23 16:14:00,13.003,13.003,12.845,12.919,500000.0
2007-05-23 16:15:00,13.001,13.001,12.875,12.875,350000.0
2007-05-23 16:16:00,12.947,13.011,12.891,12.988,550000.0
2007-05-23 16:17:00,12.981,13.016,12.891,12.891,350000.0
2007-05-23 16:18:00,12.996,13.041,12.904,12.997,400000.0
2007-05-23 16:19:00,12.909,12.967,12.886,12.886,500000.0
2007-05-23 16:20:00,13.002,13.037,12.906,12.906,550000.0
2007-05-23 16:21:00,12.976,12.994,12.899,12.899,400000.0
2007-05-23 16:22:00,12.972,12.972,12.873,12.928,450000.0
2007-05-23 16:23:00,12.885,13.01,12.879,12.879,400000.0
2007-05-23 16:24:00,12.957,13.002,12.865,13.002,550000.0
2007-05-23 16:25:00,12.97,13.002,12.921,13.002,350000.0
2007-05-23 16:26:00,12.953,12.984,12.851,12.851,550000.0
2007-05-23 16:27:00,12.97,12.992,12.871,12.985,500000.0
2007-05-23 16:28:00,12.969,13.004,12.922,13.004,400000.0
2007-05-23 16:29:00,12.902,12.984,12.874,12.906,400000.0
2007-05-23 16:30:00,12.895,12.995,12.88,12.939,550000.0
2007-05-23 16:31:00,12.918,13.01,12.883,12.937,400000.0
2007-05-23 16:32:00,12.941,13.003,12.889,13.003,400000.0
2007-05-23 16:33:00,12.895,12.995,12.895,12.905,350000.0
2007-05-23 16:34:00,12.945,13.005,12.905,13.005,350000.0
2007-05-23 16:35:00,12.902,12.99,12.851,12.899,500000.0
2007-05-23 16:36:00,12.906,12.995,12.906,12.919,500000.0
2007-05-23 16:37:00,12.992,13.004,12.908,12.919,500000.0
2007-05-23 16:38:00,12.838,12.946,12.826,12.859,450000.0
2007-05-23 16:39:00,12.928,13.005,12.921,13.005,500000.0
2007-05-23 16:40:00,12.911,13.009,12.911,13.009,350000.0
2007-05-23 16:41:00,12.899,13.003,12.899,12.92,350000.0
2007-05-23 16:42:00,12.919,13.032,12.907,13.032,500000.0
2007-05-23 16:43:00,12.913,13.036,12.913,12.999,350000.0
2007-05-23 16:44:00,12.949,13.06,12.949,13.055,550000.0
2007-05-23 16:45:00,12.994,13.055,12.941,12.957,400000.0
2007-05-23 16:46:00,12.947,13.005,12.932,13.004,350000.0
2007-05-23 16:47:00,12.942,13.067,12.916,12.966,600000.0
2007-05-23 16:48:00,13.047,13.076,12.938,13.019,500000.0
2007-05-23 16:49:00,13.048,13.084,12.958,12.958,450000.0
2007-05-23 16:50:00,12.989,13.096,12.989,13.0,400000.0
2007-05-23 16:51:00,13.068,13.084,12.942,12.942,400000.0
2007-05-23 16:52:00,12.936,13.05,12.901,13.05,400000.0
2007-05-23 16:53:00,12.971,13.038,12.927,12.978,350000.0
2007-05-23 16:54:00,12.908,13.046,12.896,12.994,450000.0
2007-05-23 16:55:00,13.042,13.063,12.95,12.997,550000.0
2007-05-23 16:56:00,12.982,13.044,12.94,12.951,400000.0
2007-05-23 16:57:00,12.947,13.044,12.947,12.993,500000.0
2007-05-23 16:58:00,12.994,13.125,12.981,12.981,500000.0
2007-05-23 16:59:00,12.985,13.081,12.957,12.996,400000.0
2007-05-23 17:00:00,13.078,13.078,12.98,12.98,350000.0
2007-05-23 17:01:00,13.014,13.118,12.985,13.018,500000.0
2007-05-23 17:02:00,12.999,13.076,12.975,13.024,400000.0
2007-05-23 17:03:00,12.977,13.05,12.938,13.007,500000.0
2007-05-23 17:04:00,12.973,13.061,12.941,13.012,350000.0
2007-05-23 17:05:00,13.044,13.044,12.897,13.016,400000.0
2007-05-23 17:06:00,13.085,13.085,12.935,13.04,350000.0
2007-05-23 17:07:00,13.043,13.115,12.996,13.034,500000.0
2007-05-23 17:08:00,12.916,13.06,12.916,12.997,500000.0
2007-05-23 17:09:00,13.093,13.115,12.973,12.973,450000.0
2007-05-23 17:10:00,13.051,13.085,12.992,13.051,350000.0
2007-05-23 17:11:00,13.07,13.07,12.905,12.938,400000.0
2007-05-23 17:12:00,13.004,13.048,12.941,12.961,400000.0
2007-05-23 17:13:00,13.012,13.044,12.899,12.964,450000.0
2007-05-23 17:14:00,12.98,13.065,12.939,13.037,550000.0
2007-05-23 17:15:00,12.915,13.023,12.891,12.969,350000.0
2007-05-23 17:16:00,13.029,13.029,12.886,12.986,450000.0
2007-05-23 17:17:00,12.974,13.046,12.962,13.03,450000.0
2007-05-23 17:18:00,12.968,13.039,12.948,13.039,350000.0
2007-05-23 17:19:00,13.019,13.109,12.913,12.992,550000.0
2007-05-23 17:20:00,12.987,13.037,12.916,12.936,350000.0
2007-05-23 17:21:00,12.965,13.075,12.931,12.964,500000.0
2007-05-23 17:22:00,12.93,13.031,12.93,12.975,500000.0
2007-05-23 17:23:00,12.943,13.024,12.889,13.011,550000.0
2007-05-23 17:24:00,13.0,13.006,12.931,12.946,350000.0
2007-05-23 17:25:00,12.982,13.029,12.882,13.029,400000.0
2007-05-23 17:26:00,12.916,13.037,12.916,12.927,450000.0
2007-05-23 17:27:00,12.985,13.021,12.91,12.998,400000.0
2007-05-23 17:28:00,12.933,13.01,12.893,12.903,550000.0
2007-05-23 17:29:00,13.005,13.039,12.89,12.987,500000.0
2007-05-23 17:30:00,12.918,13.047,12.918,13.028,450000.0
2007-05-23 17:31:00,12.988,13.076,12.943,13.016,600000.0
2007-05-23 17:32:00,12.929,13.05,12.924,13.006,400000.0
2007-05-23 17:33:00,12.881,13.03,12.881,13.03,400000.0
2007-05-23 17:34:00,13.003,13.057,12.909,13.044,450000.0
2007-05-23 17:35:00,12.96,13.018,12.901,12.959,500000.0
2007-05-23 17:36:00,13.003,13.026,12.896,13.004,450000.0
2007-05-23 17:37:00,13.008,13.008,12.882,12.967,550000.0
2007-05-23 17:38:00,12.963,13.027,12.933,12.991,400000.0
2007-05-23 17:39:00,12.981,12.981,12.859,12.885,350000.0
2007-05-23 17:40:00,12.916,13.024,12.911,13.016,500000.0
2007-05-23 17:41:00,12.924,13.034,12.924,13.01,350000.0
2007-05-23 17:42:00,12.922,13.055,12.922,12.993,500000.0
2007-05-23 17:43:00,12.994,13.002,12.846,12.882,400000.0
2007-05-23 17:44:00,13.0,13.007,12.906,12.986,450000.0
2007-05-23 17:45:00,12.967,13.04,12.954,12.965,550000.0
2007-05-23 17:46:00,12.961,13.037,12.902,13.025,350000.0
2007-05-23 17:47:00,13.004,13.034,12.923,12.966,400000.0
2007-05-23 17:48:00,13.035,13.052,12.935,13.052,400000.0
2007-05-23 17:49:00,12.984,13.031,12.948,13.008,350000.0
2007-05-23 17:50:00,13.009,13.04,12.935,12.935,550000.0
2007-05-23 17:51:00,12.947,13.085,12.9,12.961,550000.0
2007-05-23 17:52:00,12.984,13.061,12.905,12.905,350000.0
2007-05-23 17:53:00,12.967,13.025,12.949,12.952,500000.0
2007-05-23 17:54:00,12.955,13.039,12.915,13.039,350000.0
2007-05-23 17:55:00,12.92,13.023,12.92,12.994,350000.0
2007-05-23 17:56:00,12.898,12.993,12.874,12.934,400000.0
2007-05-23 17:57:00,12.991,13.02,12.936,12.984,400000.0
2007-05-23 17:58:00,12.982,12.998,12.921,12.952,450000.0
2007-05-23 17:59:00,12.9,13.024,12.897,13.024,350000.0
2007-05-23 18:00:00,12.929,13.034,12.929,13.003,350000.0
2007-05-23 18:01:00,13.004,13.024,12.874,12.979,500000.0
2007-05-23 18:02:00,12.931,13.023,12.91,12.98,500000.0
2007-05-23 18:03:00,12.964,13.0,12.93,12.981,350000.0
2007-05-23 18:04:00,13.05,13.05,12.938,12.938,450000.0
2007-05-23 18:05:00,13.005,13.026,12.873,12.911,750000.0
2007-05-23 18:06:00,13.004,13.029,12.918,12.964,350000.0
2007-05-23 18:07:00,12.994,13.013,12.909,12.909,550000.0
2007-05-23 18:08:00,12.932,13.005,12.918,12.918,400000.0
2007-05-23 18:09:00,13.021,13.021,12.914,13.017,550000.0
2007-05-23 18:10:00,12.969,13.03,12.902,12.979,300000.0
2007-05-23 18:11:00,12.937,13.023,12.911,12.984,450000.0
2007-05-23 18:12:00,13.022,13.022,12.845,12.974,400000.0
2007-05-23 18:13:00,13.035,13.035,12.898,12.968,450000.0
2007-05-23 18:14:00,12.93,13.032,12.93,12.996,400000.0
2007-05-23 18:15:00,12.997,13.054,12.945,12.945,350000.0
2007-05-23 18:16:00,12.928,13.037,12.893,12.893,400000.0
2007-05-23 18:17:00,12.918,13.047,12.914,13.037,400000.0
2007-05-23 18:18:00,12.956,13.003,12.862,12.862,500000.0
2007-05-23 18:19:00,13.021,13.029,12.914,12.914,400000.0
2007-05-23 18:20:00,12.965,13.074,12.929,12.99,400000.0
2007-05-23 18:21:00,12.938,13.015,12.907,12.982,550000.0
2007-05-23 18:22:00,12.883,12.989,12.883,12.922,400000.0
2007-05-23 18:23:00,13.035,13.043,12.946,13.021,400000.0
2007-05-23 18:24:00,13.017,13.033,12.965,13.033,350000.0
2007-05-23 18:25:00,12.937,13.017,12.898,12.929,500000.0
2007-05-23 18:26:00,12.942,13.018,12.907,13.01,550000.0
2007-05-23 18:27:00,13.003,13.009,12.891,12.962,350000.0
2007-05-23 18:28:00,12.998,12.998,12.874,12.983,350000.0
2007-05-23 18:29:00,12.942,13.006,12.898,13.006,350000.0
2007-05-23 18:30:00,13.003,13.031,12.912,12.993,450000.0
2007-05-23 18:31:00,12.957,13.036,12.939,12.939,1550000.0
2007-05-23 18:32:00,12.951,13.01,12.875,12.93,450000.0
2007-05-23 18:33:00,13.018,13.023,12.907,13.023,350000.0
2007-05-23 18:34:00,12.985,13.017,12.914,13.015,400000.0
2007-05-23 18:35:00,12.948,13.032,12.948,12.972,350000.0
2007-05-23 18:36:00,12.934,13.012,12.871,12.973,550000.0
2007-05-23 18:37:00,12.903,12.997,12.865,12.997,400000.0
2007-05-23 18:38:00,13.01,13.011,12.881,12.957,450000.0
2007-05-23 18:39:00,12.956,13.046,12.927,12.927,400000.0
2007-05-23 18:40:00,12.959,13.04,12.901,12.949,250000.0
2007-05-23 18:41:00,12.942,12.998,12.925,12.972,300000.0
2007-05-23 18:42:00,12.941,13.031,12.89,12.939,550000.0
2007-05-23 18:43:00,13.041,13.041,12.898,12.998,400000.0
2007-05-23 18:44:00,13.025,13.03,12.923,13.03,500000.0
2007-05-23 18:45:00,12.992,13.036,12.889,12.889,400000.0
2007-05-23 18:46:00,12.895,13.016,12.876,13.016,350000.0
2007-05-23 18:47:00,12.906,13.0,12.848,12.974,400000.0
2007-05-23 18:48:00,12.97,12.989,12.864,12.864,400000.0
2007-05-23 18:49:00,12.922,13.004,12.922,12.943,400000.0
2007-05-23 18:50:00,12.968,12.999,12.887,12.927,550000.0
2007-05-23 18:51:00,12.974,13.024,12.926,12.942,450000.0
2007-05-23 18:52:00,12.934,12.998,12.89,12.951,400000.0
2007-05-23 18:53:00,12.958,12.99,12.918,12.979,450000.0
2007-05-23 18:54:00,12.906,12.983,12.896,12.896,400000.0
2007-05-23 18:55:00,12.901,13.018,12.877,12.962,350000.0
2007-05-23 18:56:00,12.955,12.985,12.904,12.943,450000.0
2007-05-23 18:57:00,13.037,13.037,12.914,13.003,450000.0
2007-05-23 18:58:00,12.996,13.017,12.931,12.988,350000.0
2007-05-23 18:59:00,12.94,13.004,12.94,12.975,450000.0
2007-05-23 19:00:00,12.943,13.029,12.88,13.029,350000.0
2007-05-23 19:01:00,12.942,13.004,12.908,12.964,500000.0
2007-05-23 19:02:00,12.937,12.994,12.895,12.994,400000.0
2007-05-23 19:03:00,13.022,13.022,12.886,12.992,350000.0
2007-05-23 19:04:00,12.93,13.003,12.925,13.003,400000.0
2007-05-23 19:05:00,12.891,13.005,12.891,12.92,350000.0
2007-05-23 19:06:00,13.013,13.027,12.89,13.027,400000.0
2007-05-23 19:07:00,13.013,13.05,12.911,12.911,350000.0
2007-05-23 19:08:00,12.999,12.999,12.918,12.918,250000.0
2007-05-23 19:09:00,12.915,13.006,12.915,13.006,150000.0
2007-05-23 19:10:00,13.003,13.038,12.933,13.02,550000.0
2007-05-23 19:11:00,12.926,13.042,12.926,12.95,400000.0
2007-05-23 19:12:00,12.922,13.013,12.922,12.999,350000.0
2007-05-23 19:13:00,13.036,13.073,12.943,12.969,500000.0
2007-05-23 19:14:00,12.922,13.018,12.907,13.018,400000.0
2007-05-23 19:15:00,13.009,13.023,12.899,13.0,500000.0
2007-05-23 19:16:00,13.034,13.034,12.949,12.989,350000.0
2007-05-23 19:17:00,12.981,12.981,12.864,12.954,450000.0
2007-05-23 19:18:00,12.894,13.012,12.894,12.967,350000.0
2007-05-23 19:19:00,13.007,13.024,12.902,13.024,400000.0
2007-05-23 19:20:00,12.956,13.04,12.926,13.014,350000.0
2007-05-23 19:21:00,12.918,12.997,12.886,12.964,350000.0
2007-05-23 19:22:00,12.996,13.016,12.888,12.914,400000.0
2007-05-23 19:23:00,12.989,12.997,12.872,12.872,350000.0
2007-05-23 19:24:00,12.9,13.012,12.9,12.925,350000.0
2007-05-23 19:25:00,12.955,12.955,12.838,12.861,400000.0
2007-05-23 19:26:00,12.986,13.015,12.877,12.958,550000.0
2007-05-23 19:27:00,12.991,13.001,12.862,12.862,400000.0
2007-05-23 19:28:00,12.854,12.973,12.854,12.96,400000.0
2007-05-23 19:29:00,12.913,13.057,12.901,12.923,400000.0
2007-05-23 19:30:00,12.881,12.988,12.853,12.853,400000.0
2007-05-23 19:31:00,12.988,13.01,12.89,12.936,350000.0
2007-05-23 19:32:00,12.923,13.008,12.905,12.924,400000.0
2007-05-23 19:33:00,13.03,13.038,12.963,12.971,350000.0
2007-05-23 19:34:00,13.035,13.035,12.914,12.926,400000.0
2007-05-23 19:35:00,13.004,13.004,12.896,12.924,400000.0
2007-05-23 19:36:00,12.967,13.011,12.873,12.925,350000.0
2007-05-23 19:37:00,13.011,13.039,12.915,13.019,350000.0
2007-05-23 19:38:00,12.902,13.006,12.867,12.93,450000.0
2007-05-23 19:39:00,12.903,13.008,12.867,12.896,250000.0
2007-05-23 19:40:00,12.89,12.892,12.89,12.892,100000.0
2007-05-23 19:41:00,12.914,12.998,12.888,12.973,500000.0
2007-05-23 19:42:00,12.906,12.998,12.855,12.996,400000.0
2007-05-23 19:43:00,12.956,12.956,12.859,12.887,350000.0
2007-05-23 19:44:00,12.926,13.011,12.897,12.897,250000.0
2007-05-23 19:45:00,12.88,13.043,12.88,12.995,400000.0
2007-05-23 19:46:00,12.903,12.979,12.891,12.904,300000.0
2007-05-23 19:47:00,12.98,12.983,12.846,12.924,550000.0
2007-05-23 19:48:00,12.899,12.971,12.872,12.887,350000.0
2007-05-23 19:49:00,12.859,12.933,12.849,12.857,400000.0
2007-05-23 19:50:00,12.933,12.993,12.933,12.973,400000.0
2007-05-23 19:51:00,12.868,12.985,12.868,12.96,300000.0
2007-05-23 19:52:00,12.949,12.993,12.896,12.912,350000.0
2007-05-23 19:53:00,12.901,12.901,12.901,12.901,50000.0
2007-05-23 19:54:00,12.959,12.989,12.878,12.91,350000.0
2007-05-23 19:55:00,12.97,12.992,12.883,12.992,400000.0
2007-05-23 19:56:00,12.918,13.009,12.874,12.963,400000.0
2007-05-23 19:57:00,12.848,12.992,12.848,12.961,300000.0
2007-05-23 19:58:00,12.866,12.978,12.866,12.868,600000.0
2007-05-23 19:59:00,12.886,13.016,12.886,12.895,550000.0
2007-05-23 20:00:00,12.929,12.98,12.853,12.965,350000.0
2007-05-23 20:01:00,12.986,12.986,12.877,12.877,350000.0
2007-05-23 20:02:00,12.827,12.884,12.827,12.884,100000.0
2007-05-23 20:03:00,12.894,12.994,12.894,12.994,250000.0
2007-05-23 20:04:00,12.982,12.982,12.871,12.904,450000.0
2007-05-23 20:05:00,12.971,12.986,12.836,12.962,400000.0
2007-05-23 20:06:00,12.837,12.913,12.837,12.913,100000.0
2007-05-23 20:07:00,12.88,12.905,12.88,12.905,100000.0
2007-05-23 20:08:00,12.853,12.981,12.847,12.947,400000.0
2007-05-23 20:09:00,12.926,12.95,12.926,12.95,100000.0
2007-05-23 20:10:00,12.948,12.948,12.855,12.942,250000.0
2007-05-23 20:11:00,12.94,12.94,12.94,12.94,50000.0
2007-05-23 20:12:00,12.934,12.934,12.934,12.934,50000.0
2007-05-23 20:13:00,12.891,12.976,12.843,12.843,400000.0
2007-05-23 20:14:00,12.933,12.983,12.853,12.938,400000.0
2007-05-23 20:15:00,12.94,12.976,12.843,12.843,300000.0
2007-05-23 20:16:00,12.931,12.948,12.852,12.903,350000.0
2007-05-23 20:17:00,12.853,12.853,12.853,12.853,50000.0
2007-05-23 20:18:00,12.893,13.006,12.869,13.006,350000.0
2007-05-23 20:19:00,12.891,12.965,12.872,12.872,300000.0
2007-05-23 20:20:00,12.987,12.987,12.887,12.887,350000.0
2007-05-23 20:21:00,12.872,12.919,12.832,12.832,150000.0
2007-05-23 20:22:00,12.894,12.952,12.865,12.952,150000.0
2007-05-23 20:23:00,12.977,12.977,12.865,12.865,100000.0
2007-05-23 20:26:00,12.966,12.989,12.887,12.973,400000.0
2007-05-23 20:27:00,12.888,12.943,12.873,12.915,350000.0
2007-05-23 20:28:00,12.938,12.98,12.845,12.929,550000.0
2007-05-23 20:29:00,12.95,12.95,12.895,12.91,350000.0
2007-05-23 20:30:00,12.939,12.969,12.865,12.915,350000.0
2007-05-23 20:31:00,12.909,12.909,12.904,12.904,100000.0
2007-05-23 20:32:00,12.909,12.909,12.815,12.898,250000.0
2007-05-23 20:33:00,12.919,12.919,12.834,12.904,250000.0
2007-05-23 20:34:00,12.903,12.948,12.855,12.855,200000.0
2007-05-23 20:35:00,12.896,12.947,12.896,12.947,100000.0
2007-05-23 20:36:00,12.834,12.899,12.834,12.899,100000.0
2007-05-23 20:37:00,12.867,12.867,12.858,12.861,200000.0
2007-05-23 20:39:00,12.904,12.93,12.834,12.93,200000.0
2007-05-23 20:40:00,12.91,12.952,12.871,12.871,300000.0
2007-05-23 20:41:00,12.899,12.899,12.899,12.899,50000.0
2007-05-23 20:42:00,12.912,12.952,12.876,12.94,500000.0
2007-05-23 20:43:00,12.958,12.982,12.958,12.982,100000.0
2007-05-23 20:44:00,12.952,12.953,12.938,12.953,150000.0
2007-05-23 20:45:00,12.941,12.975,12.903,12.955,250000.0
2007-05-23 20:46:00,12.915,12.949,12.833,12.833,300000.0
2007-05-23 20:47:00,12.924,12.999,12.876,12.958,400000.0
2007-05-23 20:48:00,12.836,12.965,12.836,12.934,400000.0
2007-05-23 20:49:00,12.857,13.015,12.857,12.984,300000.0
2007-05-23 20:50:00,12.947,12.976,12.878,12.945,450000.0
2007-05-23 20:51:00,12.94,12.985,12.897,12.944,250000.0
2007-05-23 20:52:00,12.888,12.978,12.857,12.914,400000.0
2007-05-23 20:53:00,12.966,12.969,12.849,12.969,350000.0
2007-05-23 20:54:00,12.9,12.982,12.85,12.973,700000.0
2007-05-23 20:56:00,12.903,12.991,12.903,12.991,100000.0
2007-05-23 20:57:00,12.905,13.015,12.897,12.897,300000.0
2007-05-23 20:58:00,12.954,12.954,12.954,12.954,100000.0
2007-05-23 20:59:00,12.91,13.018,12.91,12.939,250000.0
2007-05-23 21:00:00,12.91,12.928,12.91,12.928,100000.0
2007-05-23 21:01:00,12.89,12.958,12.89,12.958,100000.0
2007-05-23 21:02:00,12.955,13.0,12.889,12.985,450000.0
2007-05-23 21:04:00,12.955,12.998,12.889,12.985,450000.0
2007-05-23 21:05:00,12.974,12.974,12.893,12.969,250000.0
2007-05-23 21:06:00,12.976,13.057,12.915,12.928,400000.0
2007-05-23 21:07:00,12.963,12.999,12.878,12.9,400000.0
2007-05-23 21:10:00,12.979,12.979,12.978,12.978,100000.0
2007-05-23 21:11:00,12.926,12.962,12.926,12.962,100000.0
2007-05-23 21:13:00,12.982,13.022,12.896,12.906,400000.0
2007-05-23 21:14:00,12.963,13.003,12.891,13.003,300000.0
2007-05-23 21:15:00,12.927,12.982,12.881,12.931,450000.0
2007-05-23 21:21:00,12.956,12.976,12.953,12.964,200000.0
2007-05-23 21:23:00,12.925,13.013,12.925,13.013,150000.0
2007-05-23 21:27:00,12.978,13.004,12.911,13.004,300000.0
2007-05-23 21:28:00,12.894,12.964,12.894,12.904,450000.0
2007-05-23 21:30:00,13.001,13.029,12.909,12.92,400000.0
2007-05-23 21:31:00,12.945,12.961,12.892,12.892,350000.0
2007-05-23 21:32:00,12.994,12.994,12.864,12.928,500000.0
2007-05-23 21:37:00,12.984,13.005,12.934,12.983,350000.0
2007-05-23 21:40:00,12.953,12.966,12.891,12.966,350000.0
2007-05-23 21:41:00,12.941,13.047,12.92,12.968,500000.0
2007-05-23 21:44:00,12.879,13.014,12.879,13.014,350000.0
2007-05-23 21:50:00,13.016,13.016,12.899,12.899,350000.0
2007-05-23 21:51:00,12.892,13.01,12.89,12.89,300000.0
2007-05-23 21:53:00,12.909,13.02,12.909,13.02,100000.0
2007-05-23 21:56:00,12.905,13.014,12.905,12.958,350000.0
2007-05-23 21:57:00,12.992,12.998,12.889,12.998,550000.0
2007-05-23 21:58:00,13.007,13.007,12.879,12.905,400000.0
2007-05-23 21:59:00,12.939,13.009,12.873,12.873,300000.0
2007-05-23 22:00:00,12.945,12.99,12.908,12.99,200000.0
2007-05-23 22:01:00,12.892,12.896,12.892,12.896,100000.0
2007-05-23 22:02:00,12.953,12.962,12.88,12.892,300000.0
2007-05-23 22:05:00,12.935,12.957,12.857,12.897,350000.0
2007-05-23 22:10:00,12.989,13.043,12.904,12.912,400000.0
2007-05-23 22:23:00,12.903,13.097,12.903,13.008,350000.0
2007-05-23 22:24:00,12.935,13.03,12.892,12.977,750000.0
2007-05-23 22:27:00,12.915,12.975,12.915,12.975,150000.0
2007-05-23 22:32:00,13.034,13.072,12.922,12.922,350000.0
2007-05-23 22:56:00,12.998,12.998,12.874,12.874,350000.0
2007-05-23 23:00:00,12.969,12.969,12.969,12.969,50000.0
2007-05-23 23:07:00,12.993,13.026,12.932,12.958,400000.0
2007-05-23 23:09:00,13.0,13.0,12.871,12.932,400000.0
2007-05-23 23:14:00,12.953,12.953,12.933,12.947,150000.0
2007-05-23 23:15:00,12.949,12.949,12.923,12.923,100000.0
2007-05-23 23:16:00,13.027,13.027,12.921,12.964,400000.0
2007-05-23 23:27:00,12.934,13.005,12.923,12.923,150000.0
2007-05-23 23:28:00,13.015,13.015,12.9,12.9,100000.0
2007-05-23 23:35:00,12.916,12.993,12.909,12.979,250000.0
2007-05-23 23:40:00,12.952,12.952,12.93,12.93,100000.0
2007-05-23 23:46:00,13.005,13.005,12.922,12.922,100000.0
2007-05-23 23:52:00,12.981,12.981,12.92,12.92,100000.0
2007-05-24 00:00:00,12.935,12.949,12.902,12.902,150000.0
2007-05-24 00:08:00,13.01,13.01,12.904,12.904,150000.0
2007-05-24 00:10:00,12.911,13.001,12.911,13.001,100000.0
2007-05-24 00:11:00,13.0,13.0,12.894,12.937,400000.0
2007-05-24 00:14:00,12.968,13.006,12.968,13.006,100000.0
2007-05-24 00:20:00,12.999,12.999,12.914,12.984,250000.0
2007-05-24 00:21:00,12.904,12.904,12.904,12.904,50000.0
2007-05-24 00:27:00,12.999,12.999,12.878,12.878,350000.0
2007-05-24 00:31:00,12.991,12.991,12.869,12.869,350000.0
2007-05-24 00:36:00,12.969,12.969,12.942,12.942,100000.0
2007-05-24 00:37:00,12.99,12.99,12.884,12.927,400000.0
2007-05-24 00:40:00,12.992,12.992,12.902,12.902,100000.0
2007-05-24 00:48:00,12.976,12.976,12.972,12.972,100000.0
2007-05-24 01:00:00,12.881,12.962,12.881,12.962,350000.0
2007-05-24 01:03:00,12.971,12.971,12.935,12.935,100000.0
2007-05-24 01:08:00,12.982,13.015,12.982,13.015,150000.0
2007-05-24 01:14:00,12.936,13.036,12.936,12.991,200000.0
2007-05-24 01:16:00,12.925,12.996,12.921,12.921,150000.0
2007-05-24 01:17:00,12.998,13.001,12.913,13.001,300000.0
2007-05-24 01:18:00,12.999,12.999,12.914,12.914,150000.0
2007-05-24 01:23:00,13.004,13.004,12.919,12.989,250000.0
2007-05-24 01:24:00,12.986,12.987,12.986,12.987,100000.0
2007-05-24 01:29:00,13.014,13.014,12.932,13.005,250000.0
2007-05-24 01:33:00,12.961,12.999,12.893,12.996,400000.0
2007-05-24 01:34:00,12.902,13.005,12.899,13.005,250000.0
2007-05-24 01:35:00,12.999,12.999,12.961,12.961,100000.0
2007-05-24 01:44:00,12.995,12.995,12.941,12.975,150000.0
2007-05-24 01:45:00,12.933,13.002,12.901,12.901,150000.0
2007-05-24 01:46:00,12.916,12.916,12.893,12.893,100000.0
2007-05-24 01:47:00,12.992,12.992,12.991,12.991,100000.0
2007-05-24 01:48:00,13.042,13.042,13.004,13.004,100000.0
2007-05-24 01:52:00,13.024,13.024,12.906,12.95,200000.0
2007-05-24 01:54:00,12.93,13.015,12.93,12.942,400000.0
2007-05-24 01:57:00,13.046,13.046,12.927,13.026,300000.0
2007-05-24 02:00:00,13.001,13.001,12.884,12.884,350000.0
2007-05-24 02:01:00,12.89,13.015,12.89,12.915,300000.0
2007-05-24 02:02:00,12.939,13.05,12.931,12.934,350000.0
2007-05-24 02:03:00,12.909,12.937,12.907,12.936,200000.0
2007-05-24 02:04:00,12.955,12.955,12.911,12.941,300000.0
2007-05-24 02:06:00,13.021,13.021,12.904,12.904,350000.0
2007-05-24 02:08:00,12.939,12.986,12.893,12.893,300000.0
2007-05-24 02:09:00,12.998,13.019,12.896,13.019,300000.0
2007-05-24 02:10:00,12.989,12.989,12.888,12.974,400000.0
2007-05-24 02:11:00,13.015,13.015,12.911,13.008,300000.0
2007-05-24 02:12:00,12.981,13.023,12.883,12.998,550000.0
2007-05-24 02:13:00,12.96,12.999,12.931,12.963,500000.0
2007-05-24 02:14:00,12.928,12.987,12.859,12.987,500000.0
2007-05-24 02:15:00,12.961,13.031,12.917,12.973,300000.0
2007-05-24 02:16:00,12.965,13.021,12.92,12.939,400000.0
2007-05-24 02:17:00,12.919,12.919,12.919,12.919,50000.0
2007-05-24 02:18:00,12.929,13.033,12.895,12.9,400000.0
2007-05-24 02:19:00,12.981,12.981,12.959,12.959,100000.0
2007-05-24 02:20:00,12.948,12.948,12.915,12.915,100000.0
2007-05-24 02:21:00,12.873,12.873,12.873,12.873,50000.0
2007-05-24 02:22:00,12.895,12.965,12.895,12.906,150000.0
2007-05-24 02:23:00,12.96,13.015,12.907,13.004,350000.0
2007-05-24 02:24:00,12.978,13.007,12.978,13.007,100000.0
2007-05-24 02:25:00,12.963,12.998,12.886,12.957,350000.0
2007-05-24 02:26:00,12.966,13.004,12.868,12.876,350000.0
2007-05-24 02:29:00,12.957,13.003,12.906,12.971,550000.0
2007-05-24 02:30:00,12.888,12.99,12.868,12.92,400000.0
2007-05-24 02:32:00,12.915,12.969,12.866,12.927,350000.0
2007-05-24 02:33:00,12.971,13.001,12.886,12.886,450000.0
2007-05-24 02:34:00,12.966,12.969,12.876,12.876,150000.0
2007-05-24 02:35:00,12.99,12.99,12.884,12.927,400000.0
2007-05-24 02:36:00,12.979,12.994,12.926,12.971,350000.0
2007-05-24 02:37:00,12.927,12.949,12.927,12.949,100000.0
2007-05-24 02:38:00,12.984,12.984,12.984,12.984,100000.0
2007-05-24 02:40:00,12.934,12.949,12.934,12.949,100000.0
2007-05-24 02:41:00,12.979,13.013,12.894,12.929,550000.0
2007-05-24 02:42:00,12.925,13.067,12.925,13.031,350000.0
2007-05-24 02:43:00,12.867,12.937,12.867,12.937,300000.0
2007-05-24 02:44:00,12.959,13.045,12.959,13.021,350000.0
2007-05-24 02:45:00,13.007,13.032,12.933,12.933,200000.0
2007-05-24 02:46:00,12.974,12.989,12.974,12.989,100000.0
2007-05-24 02:47:00,12.984,12.984,12.921,12.921,100000.0
2007-05-24 02:48:00,13.019,13.019,12.835,12.88,300000.0
2007-05-24 02:50:00,13.011,13.011,12.894,12.894,350000.0
2007-05-24 02:52:00,13.021,13.021,12.904,12.904,350000.0
2007-05-24 02:55:00,12.896,13.061,12.891,12.891,450000.0
2007-05-24 02:56:00,12.929,13.03,12.883,12.978,300000.0
2007-05-24 02:57:00,12.957,13.016,12.899,12.899,500000.0
2007-05-24 02:58:00,12.909,12.97,12.909,12.924,250000.0
2007-05-24 02:59:00,12.99,13.009,12.898,12.972,400000.0
2007-05-24 03:00:00,12.99,12.99,12.894,12.967,550000.0
2007-05-24 03:01:00,12.932,12.969,12.903,12.915,450000.0
2007-05-24 03:02:00,12.957,13.015,12.957,12.993,250000.0
2007-05-24 03:03:00,12.989,12.994,12.922,12.922,200000.0
2007-05-24 03:04:00,12.882,12.989,12.882,12.976,250000.0
2007-05-24 03:05:00,12.941,12.997,12.89,12.947,200000.0
2007-05-24 03:06:00,12.945,12.969,12.945,12.969,150000.0
2007-05-24 03:07:00,12.878,12.966,12.878,12.966,100000.0
2007-05-24 03:08:00,12.876,12.982,12.876,12.922,200000.0
2007-05-24 03:09:00,12.939,13.044,12.93,13.031,400000.0
2007-05-24 03:10:00,12.967,12.967,12.92,12.963,200000.0
2007-05-24 03:11:00,12.896,13.017,12.896,13.017,300000.0
2007-05-24 03:12:00,13.026,13.026,12.867,12.877,300000.0
2007-05-24 03:13:00,12.974,13.023,12.904,13.023,250000.0
2007-05-24 03:14:00,12.912,12.996,12.91,12.91,150000.0
2007-05-24 03:17:00,12.952,13.044,12.907,12.99,300000.0
2007-05-24 03:18:00,12.906,12.993,12.906,12.914,200000.0
2007-05-24 03:19:00,13.011,13.038,12.935,13.001,500000.0
2007-05-24 03:22:00,13.051,13.091,12.937,12.937,350000.0
2007-05-24 03:24:00,12.955,13.02,12.955,13.02,100000.0
2007-05-24 03:25:00,13.001,13.001,13.001,13.001,50000.0
2007-05-24 03:26:00,12.944,13.001,12.873,12.939,350000.0
2007-05-24 03:28:00,12.969,12.989,12.915,12.989,350000.0
2007-05-24 03:29:00,12.873,12.971,12.873,12.971,150000.0
2007-05-24 03:30:00,12.989,12.989,12.989,12.989,50000.0
2007-05-24 03:31:00,12.904,12.966,12.904,12.966,100000.0
2007-05-24 03:32:00,12.997,12.997,12.918,12.986,200000.0
2007-05-24 03:33:00,12.889,12.889,12.889,12.889,50000.0
2007-05-24 03:34:00,12.879,12.976,12.871,12.884,350000.0
2007-05-24 03:35:00,12.983,12.983,12.863,12.863,250000.0
2007-05-24 03:36:00,12.969,13.016,12.877,13.016,350000.0
2007-05-24 03:37:00,12.992,13.025,12.895,12.958,650000.0
2007-05-24 03:38:00,12.956,13.006,12.927,12.947,450000.0
2007-05-24 03:39:00,13.005,13.005,12.894,12.909,300000.0
2007-05-24 03:40:00,13.006,13.009,13.006,13.009,100000.0
2007-05-24 03:42:00,12.889,12.969,12.889,12.969,150000.0
2007-05-24 03:44:00,12.95,12.975,12.914,12.914,200000.0
2007-05-24 03:45:00,12.976,12.976,12.958,12.958,100000.0
2007-05-24 03:46:00,12.9,12.978,12.9,12.978,200000.0
2007-05-24 03:47:00,12.957,12.957,12.901,12.901,100000.0
2007-05-24 03:48:00,12.894,13.014,12.894,12.912,400000.0
2007-05-24 03:49:00,12.964,12.964,12.964,12.964,50000.0
2007-05-24 03:50:00,12.908,12.908,12.908,12.908,50000.0
2007-05-24 03:51:00,12.981,13.013,12.888,12.982,300000.0
2007-05-24 03:52:00,12.94,13.024,12.926,12.926,250000.0
2007-05-24 03:53:00,13.005,13.005,12.964,12.964,150000.0
2007-05-24 03:55:00,12.992,13.052,12.916,12.997,450000.0
2007-05-24 03:56:00,12.855,13.003,12.855,12.968,500000.0
2007-05-24 03:57:00,12.982,12.993,12.857,12.9,400000.0
2007-05-24 03:58:00,12.947,12.998,12.912,12.998,250000.0
2007-05-24 03:59:00,13.031,13.031,12.999,12.999,100000.0
2007-05-24 04:00:00,12.882,12.882,12.868,12.868,100000.0
2007-05-24 04:01:00,12.954,12.974,12.863,12.863,300000.0
2007-05-24 04:02:00,12.923,13.016,12.9,12.984,200000.0
2007-05-24 04:05:00,13.011,13.011,12.894,12.894,350000.0
2007-05-24 04:06:00,12.917,13.032,12.906,12.906,300000.0
2007-05-24 04:07:00,12.972,13.026,12.972,13.026,150000.0
2007-05-24 04:13:00,13.031,13.031,12.914,12.914,350000.0
2007-05-24 04:16:00,13.052,13.09,12.94,12.94,350000.0
2007-05-24 04:17:00,12.945,13.066,12.914,12.914,300000.0
2007-05-24 04:20:00,13.031,13.031,12.914,12.914,350000.0
2007-05-24 04:21:00,12.922,13.039,12.913,12.913,300000.0
2007-05-24 04:22:00,12.973,12.973,12.973,12.973,50000.0
2007-05-24 04:23:00,12.896,13.021,12.896,13.021,100000.0
2007-05-24 04:24:00,12.955,12.955,12.911,12.941,300000.0
2007-05-24 04:25:00,12.883,13.021,12.883,13.021,350000.0
2007-05-24 04:26:00,13.041,13.055,12.941,12.941,250000.0
2007-05-24 04:27:00,12.913,12.998,12.913,12.998,300000.0
2007-05-24 04:29:00,13.041,13.041,12.924,12.924,350000.0
2007-05-24 04:30:00,12.927,13.042,12.916,12.916,300000.0
2007-05-24 04:31:00,13.041,13.041,13.041,13.041,50000.0
2007-05-24 04:32:00,12.917,12.984,12.917,12.984,100000.0
2007-05-24 04:34:00,13.035,13.035,12.929,12.972,400000.0
2007-05-24 04:36:00,13.014,13.027,12.924,12.924,400000.0
2007-05-24 04:37:00,12.957,13.0,12.873,13.0,550000.0
2007-05-24 04:38:00,12.928,13.007,12.928,13.007,100000.0
2007-05-24 04:41:00,13.011,13.011,12.894,12.894,350000.0
2007-05-24 04:42:00,12.897,13.012,12.886,12.886,300000.0
2007-05-24 04:44:00,13.025,13.025,12.905,12.905,350000.0
2007-05-24 04:45:00,12.926,13.046,12.926,12.932,300000.0
2007-05-24 04:46:00,13.004,13.054,13.004,13.049,200000.0
2007-05-24 04:47:00,12.958,13.022,12.958,13.022,100000.0
2007-05-24 04:49:00,12.93,12.93,12.914,12.914,200000.0
2007-05-24 04:50:00,13.014,13.014,12.929,12.963,400000.0
2007-05-24 04:51:00,12.988,12.988,12.988,12.988,50000.0
2007-05-24 04:52:00,12.924,12.924,12.924,12.924,50000.0
2007-05-24 04:53:00,12.915,12.997,12.915,12.92,250000.0
2007-05-24 04:54:00,12.948,12.999,12.948,12.999,100000.0
2007-05-24 04:55:00,12.991,12.992,12.991,12.992,100000.0
2007-05-24 04:56:00,13.011,13.019,12.935,13.006,400000.0
2007-05-24 04:57:00,12.973,13.02,12.973,13.011,200000.0
2007-05-24 05:00:00,13.031,13.031,12.914,12.914,350000.0
2007-05-24 05:02:00,13.001,13.001,12.884,12.884,350000.0
2007-05-24 05:07:00,13.001,13.001,12.884,12.884,350000.0
2007-05-24 05:08:00,12.887,13.002,12.876,12.876,300000.0
2007-05-24 05:12:00,13.022,13.045,12.908,12.908,350000.0
2007-05-24 05:13:00,12.917,13.032,12.906,12.906,300000.0
2007-05-24 05:14:00,13.011,13.012,13.011,13.012,100000.0
2007-05-24 05:17:00,13.021,13.021,12.904,12.904,350000.0
2007-05-24 05:18:00,12.922,13.037,12.911,12.911,300000.0
2007-05-24 05:19:00,12.974,13.003,12.887,12.887,200000.0
2007-05-24 05:20:00,12.953,12.97,12.953,12.97,100000.0
2007-05-24 05:22:00,13.036,13.036,12.919,12.919,350000.0
2007-05-24 05:24:00,13.018,13.018,12.878,12.878,350000.0
2007-05-24 05:25:00,12.897,13.012,12.886,12.886,300000.0
2007-05-24 05:32:00,12.969,13.015,12.894,12.98,450000.0
2007-05-24 05:33:00,12.969,12.969,12.953,12.953,100000.0
2007-05-24 05:34:00,12.913,12.974,12.913,12.974,100000.0
2007-05-24 05:35:00,12.894,12.976,12.894,12.976,100000.0
2007-05-24 05:37:00,12.941,12.981,12.864,12.981,450000.0
2007-05-24 05:39:00,12.975,12.975,12.933,12.933,150000.0
2007-05-24 05:40:00,12.924,13.009,12.922,13.006,250000.0
2007-05-24 05:41:00,12.944,12.944,12.944,12.944,50000.0
2007-05-24 05:42:00,12.937,12.937,12.937,12.937,50000.0
2007-05-24 05:44:00,12.873,12.873,12.873,12.873,50000.0
2007-05-24 05:45:00,12.909,12.91,12.9,12.9,200000.0
2007-05-24 05:48:00,12.929,12.979,12.929,12.976,200000.0
2007-05-24 05:49:00,12.873,12.976,12.873,12.976,300000.0
2007-05-24 05:52:00,12.989,12.989,12.866,12.866,350000.0
2007-05-24 05:55:00,12.976,13.011,12.976,13.011,100000.0
2007-05-24 05:56:00,12.953,12.955,12.894,12.955,200000.0
2007-05-24 05:57:00,12.974,12.974,12.974,12.974,50000.0
2007-05-24 05:58:00,13.011,13.011,12.92,12.92,100000.0
2007-05-24 06:00:00,12.902,12.902,12.889,12.894,150000.0
2007-05-24 06:01:00,12.902,12.902,12.902,12.902,50000.0
2007-05-24 06:04:00,13.014,13.014,12.894,13.005,300000.0
2007-05-24 06:10:00,12.978,13.008,12.899,12.933,250000.0
2007-05-24 06:12:00,12.928,12.928,12.928,12.928,100000.0
2007-05-24 06:13:00,12.952,12.991,12.936,12.961,300000.0
2007-05-24 06:14:00,12.992,12.999,12.92,12.92,350000.0
2007-05-24 06:15:00,12.901,12.985,12.901,12.985,150000.0
2007-05-24 06:17:00,12.995,12.995,12.922,12.922,100000.0
2007-05-24 06:18:00,12.887,12.971,12.867,12.969,550000.0
2007-05-24 06:19:00,12.969,12.969,12.867,12.867,100000.0
2007-05-24 06:21:00,12.966,12.971,12.867,12.867,250000.0
2007-05-24 06:23:00,12.999,13.004,12.884,13.004,350000.0
2007-05-24 06:24:00,12.969,12.995,12.867,12.9,350000.0
2007-05-24 06:25:00,12.913,12.995,12.913,12.969,300000.0
2007-05-24 06:26:00,12.946,13.003,12.869,12.957,300000.0
2007-05-24 06:27:00,12.982,13.01,12.926,12.957,300000.0
2007-05-24 06:28:00,12.976,12.976,12.894,12.976,250000.0
2007-05-24 06:29:00,12.871,12.995,12.871,12.9,250000.0
2007-05-24 06:30:00,13.023,13.067,12.9,12.9,400000.0
2007-05-24 06:31:00,12.929,13.005,12.871,13.005,550000.0
2007-05-24 06:32:00,12.871,13.005,12.871,12.928,450000.0
2007-05-24 06:33:00,13.015,13.015,13.003,13.003,100000.0
2007-05-24 06:35:00,13.015,13.015,12.881,12.881,100000.0
2007-05-24 06:36:00,13.01,13.01,13.01,13.01,50000.0
2007-05-24 06:37:00,12.921,13.033,12.921,13.033,100000.0
2007-05-24 06:38:00,13.015,13.078,12.922,13.023,350000.0
2007-05-24 06:40:00,13.005,13.016,12.979,13.016,150000.0
2007-05-24 06:41:00,12.973,12.998,12.896,12.896,350000.0
2007-05-24 06:42:00,12.998,12.998,12.97,12.97,100000.0
2007-05-24 06:43:00,12.985,12.985,12.985,12.985,50000.0
2007-05-24 06:44:00,12.969,12.985,12.906,12.978,350000.0
2007-05-24 06:45:00,12.969,12.99,12.869,12.99,350000.0
2007-05-24 06:46:00,12.976,12.996,12.969,12.969,200000.0
2007-05-24 06:47:00,12.953,13.011,12.871,12.871,400000.0
2007-05-24 06:48:00,12.969,13.008,12.894,12.969,350000.0
2007-05-24 06:49:00,12.894,12.969,12.894,12.969,100000.0
2007-05-24 06:50:00,12.978,12.978,12.978,12.978,50000.0
2007-05-24 06:56:00,12.894,12.894,12.894,12.894,50000.0
2007-05-24 07:01:00,12.992,12.992,12.867,12.867,350000.0
2007-05-24 07:03:00,12.98,12.98,12.857,12.857,350000.0
2007-05-24 07:06:00,12.995,12.995,12.946,12.947,150000.0
2007-05-24 07:07:00,12.919,12.919,12.919,12.919,50000.0
2007-05-24 07:08:00,12.991,13.078,12.957,12.957,150000.0
2007-05-24 07:09:00,13.006,13.006,12.924,13.006,250000.0
2007-05-24 07:10:00,12.931,13.029,12.931,12.952,350000.0
2007-05-24 07:13:00,12.97,13.025,12.927,13.025,350000.0
2007-05-24 07:14:00,12.971,13.014,12.971,13.014,100000.0
2007-05-24 07:15:00,12.894,12.976,12.889,12.971,300000.0
2007-05-24 07:16:00,12.917,13.057,12.917,13.0,400000.0
2007-05-24 07:17:00,13.021,13.021,13.021,13.021,50000.0
2007-05-24 07:19:00,12.989,12.989,12.915,12.915,150000.0
2007-05-24 07:20:00,13.009,13.009,12.924,13.001,300000.0
2007-05-24 07:21:00,13.041,13.041,12.926,13.029,300000.0
2007-05-24 07:22:00,13.002,13.002,12.902,12.968,300000.0
2007-05-24 07:23:00,12.911,13.013,12.894,12.971,250000.0
2007-05-24 07:25:00,13.005,13.005,12.871,12.871,350000.0
2007-05-24 07:32:00,12.982,12.982,12.889,12.889,150000.0
2007-05-24 07:33:00,12.972,13.016,12.942,12.942,300000.0
2007-05-24 07:34:00,12.959,13.054,12.936,13.013,250000.0
2007-05-24 07:36:00,12.944,13.014,12.916,12.95,650000.0
2007-05-24 07:37:00,12.924,13.1,12.924,12.995,450000.0
2007-05-24 07:38:00,12.968,12.968,12.945,12.945,100000.0
2007-05-24 07:39:00,12.996,12.998,12.908,12.993,350000.0
2007-05-24 07:40:00,12.945,12.979,12.873,12.979,450000.0
2007-05-24 07:41:00,12.888,12.998,12.888,12.976,400000.0
2007-05-24 07:43:00,12.88,13.047,12.88,12.999,250000.0
2007-05-24 07:46:00,12.985,12.99,12.918,12.918,150000.0
2007-05-24 07:49:00,12.898,12.989,12.898,12.938,250000.0
2007-05-24 07:50:00,12.943,13.021,12.902,12.996,400000.0
2007-05-24 07:51:00,12.983,12.989,12.983,12.989,100000.0
2007-05-24 07:52:00,13.02,13.02,12.906,12.996,300000.0
2007-05-24 07:53:00,12.904,12.976,12.904,12.976,100000.0
2007-05-24 07:54:00,12.975,13.038,12.913,13.004,250000.0
2007-05-24 07:59:00,12.938,13.004,12.882,12.892,250000.0
2007-05-24 08:02:00,12.912,13.027,12.898,12.949,650000.0
2007-05-24 08:03:00,12.917,12.998,12.917,12.992,400000.0
2007-05-24 08:04:00,13.015,13.043,12.915,12.954,400000.0
2007-05-24 08:05:00,12.936,12.995,12.889,12.942,500000.0
2007-05-24 08:06:00,12.927,13.021,12.918,12.918,250000.0
2007-05-24 08:07:00,13.033,13.033,12.886,12.923,500000.0
2007-05-24 08:08:00,12.908,13.018,12.906,12.917,400000.0
2007-05-24 08:09:00,12.9,12.958,12.9,12.958,100000.0
2007-05-24 08:10:00,12.931,13.063,12.916,12.938,450000.0
2007-05-24 08:11:00,12.99,13.001,12.913,13.001,250000.0
2007-05-24 08:12:00,12.923,12.996,12.894,12.973,250000.0
2007-05-24 08:13:00,12.928,13.002,12.915,12.984,400000.0
2007-05-24 08:14:00,13.014,13.014,12.861,12.963,550000.0
2007-05-24 08:15:00,12.853,12.988,12.853,12.873,450000.0
2007-05-24 08:16:00,12.982,12.993,12.891,12.905,350000.0
2007-05-24 08:17:00,12.985,12.994,12.911,12.911,400000.0
2007-05-24 08:18:00,12.961,12.967,12.882,12.952,400000.0
2007-05-24 08:19:00,12.913,12.999,12.869,12.883,400000.0
2007-05-24 08:20:00,13.042,13.042,12.907,12.993,400000.0
2007-05-24 08:21:00,12.901,13.063,12.884,13.054,500000.0
2007-05-24 08:22:00,13.011,13.011,12.926,12.967,350000.0
2007-05-24 08:24:00,12.962,12.99,12.891,12.902,400000.0
2007-05-24 08:25:00,12.944,12.977,12.902,12.977,300000.0
2007-05-24 08:26:00,12.991,12.991,12.883,12.883,350000.0
2007-05-24 08:27:00,13.001,13.006,12.901,12.954,400000.0
2007-05-24 08:28:00,12.984,13.001,12.897,12.967,450000.0
2007-05-24 08:29:00,12.887,12.979,12.855,12.958,350000.0
2007-05-24 08:30:00,12.857,12.969,12.846,12.962,450000.0
2007-05-24 08:31:00,12.963,12.972,12.84,12.888,500000.0
2007-05-24 08:32:00,12.975,13.038,12.903,13.009,550000.0
2007-05-24 08:33:00,12.907,12.989,12.907,12.939,500000.0
2007-05-24 08:34:00,12.944,13.014,12.899,12.979,350000.0
2007-05-24 08:36:00,12.981,12.994,12.891,12.994,350000.0
2007-05-24 08:37:00,12.87,13.007,12.87,12.981,350000.0
2007-05-24 08:38:00,12.926,13.025,12.917,13.025,350000.0
2007-05-24 08:39:00,12.92,12.937,12.889,12.926,400000.0
2007-05-24 08:40:00,12.989,13.033,12.898,12.916,400000.0
2007-05-24 08:41:00,12.923,13.041,12.923,13.041,500000.0
2007-05-24 08:42:00,12.889,13.006,12.889,13.003,350000.0
2007-05-24 08:43:00,12.908,13.053,12.908,13.036,550000.0
2007-05-24 08:44:00,12.933,12.978,12.923,12.978,350000.0
2007-05-24 08:45:00,12.966,13.005,12.919,12.953,350000.0
2007-05-24 08:46:00,13.016,13.02,12.896,12.97,500000.0
2007-05-24 08:47:00,13.001,13.036,12.926,12.951,550000.0
2007-05-24 08:48:00,12.873,12.938,12.873,12.92,450000.0
2007-05-24 08:49:00,12.894,12.988,12.883,12.988,550000.0
2007-05-24 08:50:00,12.912,13.036,12.912,13.021,350000.0
2007-05-24 08:51:00,12.995,13.042,12.895,12.963,400000.0
2007-05-24 08:52:00,12.933,12.942,12.868,12.942,350000.0
2007-05-24 08:53:00,12.963,12.979,12.894,12.958,400000.0
2007-05-24 08:54:00,12.947,13.005,12.886,13.005,350000.0
2007-05-24 08:55:00,12.906,13.022,12.906,12.94,350000.0
2007-05-24 08:56:00,12.948,12.963,12.841,12.886,600000.0
2007-05-24 08:57:00,12.985,13.038,12.843,12.873,550000.0
2007-05-24 08:58:00,12.959,13.002,12.954,12.954,250000.0
2007-05-24 08:59:00,13.047,13.074,12.92,13.007,500000.0
2007-05-24 09:00:00,12.868,12.868,12.868,12.868,100000.0
2007-05-24 09:01:00,12.949,12.98,12.861,12.867,450000.0
2007-05-24 09:02:00,12.902,12.981,12.848,12.865,550000.0
2007-05-24 09:03:00,12.909,12.947,12.849,12.849,300000.0
2007-05-24 09:04:00,12.94,12.994,12.879,12.879,400000.0
2007-05-24 09:05:00,13.008,13.008,12.856,12.958,350000.0
2007-05-24 09:07:00,12.912,12.967,12.863,12.967,400000.0
2007-05-24 09:08:00,12.948,13.015,12.875,12.952,500000.0
2007-05-24 09:09:00,12.898,12.981,12.843,12.949,650000.0
2007-05-24 09:10:00,12.863,12.984,12.858,12.984,500000.0
2007-05-24 09:12:00,12.953,12.983,12.849,12.872,550000.0
2007-05-24 09:13:00,12.904,12.926,12.851,12.926,250000.0
2007-05-24 09:14:00,12.862,12.995,12.862,12.918,400000.0
2007-05-24 09:15:00,12.918,12.99,12.888,12.958,350000.0
2007-05-24 09:16:00,12.924,13.035,12.892,12.924,350000.0
2007-05-24 09:18:00,12.883,13.005,12.878,12.97,650000.0
2007-05-24 09:19:00,12.973,13.024,12.914,12.919,600000.0
2007-05-24 09:20:00,12.907,12.995,12.857,12.878,450000.0
2007-05-24 09:21:00,12.972,13.005,12.921,13.002,550000.0
2007-05-24 09:22:00,12.945,12.98,12.888,12.98,250000.0
2007-05-24 09:23:00,12.888,12.986,12.849,12.952,450000.0
2007-05-24 09:24:00,12.853,12.955,12.853,12.902,400000.0
2007-05-24 09:25:00,13.022,13.039,12.93,12.935,350000.0
2007-05-24 09:26:00,12.916,13.032,12.896,13.009,350000.0
2007-05-24 09:27:00,12.999,12.999,12.854,12.854,350000.0
2007-05-24 09:28:00,12.96,12.977,12.867,12.96,450000.0
2007-05-24 09:29:00,12.949,12.974,12.884,12.974,500000.0
2007-05-24 09:30:00,12.864,12.971,12.831,12.878,400000.0
2007-05-24 09:31:00,12.875,12.959,12.824,12.93,500000.0
2007-05-24 09:32:00,12.904,13.005,12.868,13.005,400000.0
2007-05-24 09:33:00,12.915,13.022,12.915,12.949,500000.0
2007-05-24 09:34:00,12.952,12.992,12.855,12.951,300000.0
2007-05-24 09:35:00,12.914,13.032,12.914,13.032,350000.0
2007-05-24 09:36:00,12.898,13.026,12.881,12.881,500000.0
2007-05-24 09:37:00,12.936,12.989,12.86,12.951,400000.0
2007-05-24 09:38:00,12.896,12.97,12.847,12.97,450000.0
2007-05-24 09:39:00,12.981,12.984,12.847,12.968,500000.0
2007-05-24 09:40:00,12.921,13.036,12.886,12.886,550000.0
2007-05-24 09:41:00,12.877,12.991,12.859,12.936,550000.0
2007-05-24 09:42:00,12.95,12.988,12.875,12.988,400000.0
2007-05-24 09:43:00,12.872,12.98,12.84,12.949,350000.0
2007-05-24 09:44:00,12.895,13.005,12.87,12.926,350000.0
2007-05-24 09:45:00,12.966,13.016,12.9,12.977,500000.0
2007-05-24 09:46:00,12.841,12.979,12.841,12.907,350000.0
2007-05-24 09:47:00,12.888,12.973,12.884,12.918,400000.0
2007-05-24 09:48:00,12.985,12.997,12.868,12.923,450000.0
2007-05-24 09:49:00,12.85,12.967,12.829,12.843,400000.0
2007-05-24 09:50:00,12.89,12.979,12.849,12.854,500000.0
2007-05-24 09:51:00,12.957,12.957,12.869,12.889,350000.0
2007-05-24 09:52:00,12.979,12.979,12.843,12.935,250000.0
2007-05-24 09:53:00,12.826,12.934,12.826,12.841,400000.0
2007-05-24 09:54:00,12.976,13.007,12.864,12.95,350000.0
2007-05-24 09:55:00,12.953,12.992,12.883,12.896,400000.0
2007-05-24 09:56:00,12.909,13.013,12.896,12.994,400000.0
2007-05-24 09:57:00,12.879,12.96,12.836,12.96,500000.0
2007-05-24 09:58:00,12.883,12.968,12.855,12.894,400000.0
2007-05-24 09:59:00,12.937,13.048,12.906,12.994,450000.0
2007-05-24 10:00:00,12.987,12.987,12.865,12.98,550000.0
2007-05-24 10:01:00,12.964,13.004,12.872,12.965,500000.0
2007-05-24 10:02:00,12.9,13.029,12.9,12.972,350000.0
2007-05-24 10:03:00,12.929,12.972,12.855,12.868,400000.0
2007-05-24 10:04:00,12.849,12.985,12.844,12.844,500000.0
2007-05-24 10:05:00,12.831,12.987,12.831,12.987,400000.0
2007-05-24 10:06:00,12.907,12.993,12.854,12.993,450000.0
2007-05-24 10:07:00,12.929,12.956,12.863,12.863,400000.0
2007-05-24 10:08:00,12.913,13.006,12.898,12.899,650000.0
2007-05-24 10:09:00,12.981,12.981,12.81,12.98,450000.0
2007-05-24 10:10:00,12.976,12.982,12.85,12.972,550000.0
2007-05-24 10:11:00,13.016,13.016,12.88,12.882,500000.0
2007-05-24 10:12:00,12.979,12.979,12.818,12.976,400000.0
2007-05-24 10:13:00,12.901,12.982,12.854,12.892,500000.0
2007-05-24 10:14:00,12.963,12.997,12.869,12.869,400000.0
2007-05-24 10:15:00,12.985,12.995,12.893,12.96,350000.0
2007-05-24 10:16:00,12.861,13.001,12.861,12.968,400000.0
2007-05-24 10:17:00,12.914,12.969,12.861,12.861,400000.0
2007-05-24 10:18:00,12.826,12.986,12.826,12.986,450000.0
2007-05-24 10:19:00,12.899,12.981,12.852,12.93,400000.0
2007-05-24 10:20:00,12.914,12.975,12.884,12.887,550000.0
2007-05-24 10:21:00,12.94,12.989,12.939,12.973,400000.0
2007-05-24 10:22:00,12.883,13.021,12.883,12.921,300000.0
2007-05-24 10:23:00,12.967,12.992,12.853,12.951,450000.0
2007-05-24 10:24:00,12.996,13.011,12.833,13.011,900000.0
2007-05-24 10:25:00,12.918,13.04,12.883,12.955,700000.0
2007-05-24 10:26:00,13.018,13.018,12.912,12.912,350000.0
2007-05-24 10:27:00,12.969,13.003,12.875,13.003,450000.0
2007-05-24 10:28:00,13.001,13.001,12.879,12.92,350000.0
2007-05-24 10:29:00,13.0,13.004,12.874,12.992,900000.0
2007-05-24 10:30:00,12.926,13.002,12.884,12.933,400000.0
2007-05-24 10:31:00,12.882,12.981,12.882,12.924,350000.0
2007-05-24 10:32:00,12.966,13.04,12.909,12.978,700000.0
2007-05-24 10:33:00,12.962,12.962,12.859,12.902,250000.0
2007-05-24 10:34:00,13.01,13.01,12.86,12.956,500000.0
2007-05-24 10:35:00,12.891,12.999,12.887,12.927,400000.0
2007-05-24 10:36:00,12.909,13.007,12.881,12.993,500000.0
2007-05-24 10:37:00,12.999,12.999,12.869,12.909,400000.0
2007-05-24 10:38:00,12.846,12.989,12.846,12.966,400000.0
2007-05-24 10:39:00,12.857,12.98,12.828,12.835,650000.0
2007-05-24 10:40:00,12.986,12.998,12.885,12.982,550000.0
2007-05-24 10:41:00,12.973,12.978,12.866,12.873,350000.0
2007-05-24 10:42:00,12.982,13.028,12.89,12.992,750000.0
2007-05-24 10:43:00,12.998,13.078,12.937,12.937,400000.0
2007-05-24 10:44:00,12.977,13.022,12.886,12.991,900000.0
2007-05-24 10:45:00,12.994,13.032,12.903,12.979,350000.0
2007-05-24 10:46:00,12.958,13.003,12.891,13.003,400000.0
2007-05-24 10:47:00,12.969,13.017,12.866,12.866,350000.0
2007-05-24 10:48:00,12.89,13.007,12.835,13.007,450000.0
2007-05-24 10:49:00,13.011,13.011,12.868,12.878,600000.0
2007-05-24 10:50:00,12.965,13.0,12.888,12.888,800000.0
2007-05-24 10:51:00,12.998,13.032,12.839,12.996,550000.0
2007-05-24 10:52:00,13.006,13.054,12.897,12.99,950000.0
2007-05-24 10:53:00,12.964,13.017,12.877,12.935,500000.0
2007-05-24 10:54:00,12.977,13.016,12.906,12.923,700000.0
2007-05-24 10:55:00,12.987,13.046,12.917,12.924,800000.0
2007-05-24 10:56:00,12.934,13.006,12.86,12.985,400000.0
2007-05-24 10:57:00,12.992,13.051,12.891,12.967,450000.0
2007-05-24 10:58:00,12.902,13.024,12.875,12.935,350000.0
2007-05-24 10:59:00,12.982,13.084,12.891,12.891,450000.0
2007-05-24 11:00:00,12.962,13.056,12.915,12.916,350000.0
2007-05-24 11:01:00,12.849,12.974,12.849,12.943,500000.0
2007-05-24 11:02:00,13.009,13.023,12.883,12.94,400000.0
2007-05-24 11:03:00,12.937,13.019,12.881,12.93,550000.0
2007-05-24 11:04:00,13.028,13.028,12.907,13.008,400000.0
2007-05-24 11:05:00,12.863,13.001,12.863,12.89,550000.0
2007-05-24 11:06:00,12.996,13.032,12.901,12.901,350000.0
2007-05-24 11:07:00,12.937,12.984,12.865,12.984,450000.0
2007-05-24 11:08:00,12.899,13.001,12.878,13.001,350000.0
2007-05-24 11:09:00,12.986,12.986,12.873,12.967,500000.0
2007-05-24 11:10:00,12.895,13.042,12.895,12.958,400000.0
2007-05-24 11:11:00,12.977,13.017,12.892,12.989,350000.0
2007-05-24 11:12:00,13.001,13.016,12.901,12.956,300000.0
2007-05-24 11:13:00,12.988,13.022,12.898,13.009,500000.0
2007-05-24 11:14:00,12.914,12.996,12.861,12.996,400000.0
2007-05-24 11:16:00,12.911,12.976,12.901,12.976,500000.0
2007-05-24 11:17:00,12.997,13.023,12.902,13.023,350000.0
2007-05-24 11:18:00,12.929,12.99,12.929,12.963,350000.0
2007-05-24 11:19:00,12.934,13.093,12.933,13.026,550000.0
2007-05-24 11:20:00,13.003,13.004,12.889,12.95,450000.0
2007-05-24 11:21:00,13.008,13.008,12.881,12.994,450000.0
2007-05-24 11:22:00,13.01,13.071,12.877,12.877,400000.0
2007-05-24 11:23:00,12.848,13.007,12.848,12.889,500000.0
2007-05-24 11:24:00,12.969,13.041,12.893,12.995,550000.0
2007-05-24 11:25:00,12.887,13.0,12.88,12.902,550000.0
2007-05-24 11:26:00,13.005,13.017,12.912,13.01,400000.0
2007-05-24 11:27:00,12.93,13.063,12.93,13.026,500000.0
2007-05-24 11:28:00,12.883,12.963,12.861,12.957,350000.0
2007-05-24 11:29:00,12.929,13.02,12.903,12.933,500000.0
2007-05-24 11:30:00,12.993,13.001,12.882,12.882,500000.0
2007-05-24 11:31:00,12.991,13.014,12.888,12.952,350000.0
2007-05-24 11:32:00,12.953,13.0,12.892,12.931,450000.0
2007-05-24 11:33:00,12.855,12.964,12.848,12.939,350000.0
2007-05-24 11:34:00,13.001,13.001,12.879,12.969,400000.0
2007-05-24 11:35:00,13.001,13.014,12.882,12.953,450000.0
2007-05-24 11:36:00,12.902,13.015,12.853,12.934,550000.0
2007-05-24 11:37:00,12.95,13.053,12.876,12.985,400000.0
2007-05-24 11:38:00,12.951,12.977,12.886,12.972,400000.0
2007-05-24 11:39:00,12.925,13.002,12.883,12.908,350000.0
2007-05-24 11:40:00,12.943,13.0,12.911,12.964,400000.0
2007-05-24 11:41:00,12.876,12.967,12.876,12.928,350000.0
2007-05-24 11:42:00,12.929,13.03,12.905,13.03,500000.0
2007-05-24 11:43:00,13.029,13.029,12.934,13.016,350000.0
2007-05-24 11:44:00,13.008,13.019,12.902,12.998,450000.0
2007-05-24 11:45:00,12.938,13.014,12.91,13.006,550000.0
2007-05-24 11:46:00,12.979,13.038,12.914,12.937,400000.0
2007-05-24 11:47:00,12.948,13.018,12.868,12.981,500000.0
2007-05-24 11:48:00,12.984,13.026,12.928,13.012,400000.0
2007-05-24 11:49:00,12.985,12.998,12.882,12.946,350000.0
2007-05-24 11:50:00,12.963,13.014,12.894,13.014,350000.0
2007-05-24 11:51:00,12.884,12.994,12.879,12.994,450000.0
2007-05-24 11:52:00,12.903,13.013,12.85,13.013,450000.0
2007-05-24 11:53:00,12.881,13.008,12.881,12.915,400000.0
2007-05-24 11:54:00,13.039,13.039,12.923,12.988,550000.0
2007-05-24 11:55:00,12.958,13.04,12.927,13.04,350000.0
2007-05-24 11:56:00,12.949,13.014,12.937,12.941,350000.0
2007-05-24 11:57:00,13.015,13.064,12.932,13.011,450000.0
2007-05-24 11:58:00,12.931,13.054,12.922,13.034,350000.0
2007-05-24 11:59:00,12.974,13.003,12.912,12.965,450000.0
2007-05-24 12:00:00,12.973,12.973,12.862,12.864,350000.0
2007-05-24 12:01:00,13.01,13.027,12.921,12.94,500000.0
2007-05-24 12:02:00,13.014,13.06,12.92,12.92,400000.0
2007-05-24 12:03:00,12.897,12.987,12.875,12.888,400000.0
2007-05-24 12:04:00,12.98,13.012,12.907,13.012,400000.0
2007-05-24 12:05:00,12.97,12.999,12.871,12.914,350000.0
2007-05-24 12:06:00,12.989,13.004,12.941,13.004,350000.0
2007-05-24 12:07:00,13.024,13.024,12.851,12.952,450000.0
2007-05-24 12:08:00,13.014,13.028,12.9,13.028,450000.0
2007-05-24 12:09:00,12.906,12.994,12.906,12.943,350000.0
2007-05-24 12:10:00,12.998,13.009,12.914,12.969,400000.0
2007-05-24 12:11:00,12.908,13.023,12.88,13.023,500000.0
2007-05-24 12:12:00,12.879,13.011,12.879,12.909,350000.0
2007-05-24 12:13:00,12.991,13.028,12.919,12.993,400000.0
2007-05-24 12:14:00,13.006,13.058,12.908,13.039,400000.0
2007-05-24 12:15:00,12.954,13.017,12.893,12.925,400000.0
2007-05-24 12:16:00,13.002,13.002,12.883,12.943,400000.0
2007-05-24 12:17:00,12.998,13.031,12.984,13.029,400000.0
2007-05-24 12:18:00,13.005,13.005,12.922,12.922,450000.0
2007-05-24 12:19:00,12.93,13.0,12.868,12.892,450000.0
2007-05-24 12:20:00,12.945,13.042,12.872,12.93,500000.0
2007-05-24 12:21:00,12.993,13.017,12.891,12.975,500000.0
2007-05-24 12:22:00,12.891,13.008,12.865,12.914,450000.0
2007-05-24 12:23:00,13.031,13.031,12.905,12.916,400000.0
2007-05-24 12:24:00,13.03,13.041,12.947,12.995,600000.0
2007-05-24 12:25:00,13.011,13.045,12.893,12.955,500000.0
2007-05-24 12:26:00,12.97,12.97,12.844,12.903,450000.0
2007-05-24 12:27:00,12.966,12.978,12.857,12.978,550000.0
2007-05-24 12:28:00,12.981,13.036,12.913,12.936,500000.0
2007-05-24 12:29:00,12.962,13.011,12.923,13.001,450000.0
2007-05-24 12:30:00,13.01,13.015,12.933,12.997,350000.0
2007-05-24 12:31:00,12.989,12.989,12.919,12.976,350000.0
2007-05-24 12:32:00,12.921,12.967,12.878,12.954,400000.0
2007-05-24 12:33:00,12.964,12.964,12.822,12.833,500000.0
2007-05-24 12:34:00,12.86,12.968,12.854,12.857,450000.0
2007-05-24 12:35:00,12.991,12.991,12.872,12.872,350000.0
2007-05-24 12:36:00,13.002,13.002,12.867,12.971,350000.0
2007-05-24 12:37:00,13.001,13.017,12.905,12.905,500000.0
2007-05-24 12:38:00,12.972,12.985,12.852,12.922,450000.0
2007-05-24 12:39:00,12.958,12.994,12.851,12.947,450000.0
2007-05-24 12:40:00,12.952,13.002,12.892,12.912,450000.0
2007-05-24 12:41:00,12.958,12.979,12.875,12.97,450000.0
2007-05-24 12:42:00,12.847,12.952,12.842,12.952,550000.0
2007-05-24 12:43:00,12.968,13.01,12.907,12.919,500000.0
2007-05-24 12:44:00,12.952,13.03,12.903,12.904,450000.0
2007-05-24 12:45:00,12.903,12.984,12.836,12.899,400000.0
2007-05-24 12:46:00,12.866,12.985,12.857,12.958,500000.0
2007-05-24 12:47:00,12.934,13.031,12.886,12.912,350000.0
2007-05-24 12:48:00,12.894,12.983,12.856,12.979,550000.0
2007-05-24 12:49:00,12.936,13.024,12.909,12.918,450000.0
2007-05-24 12:51:00,12.966,13.009,12.896,12.907,450000.0
2007-05-24 12:53:00,12.893,12.991,12.893,12.977,500000.0
2007-05-24 12:54:00,12.97,12.984,12.848,12.933,450000.0
2007-05-24 12:55:00,12.951,13.018,12.93,13.002,450000.0
2007-05-24 12:56:00,12.993,13.052,12.927,12.927,450000.0
2007-05-24 12:57:00,12.943,13.0,12.872,12.872,400000.0
2007-05-24 12:58:00,12.904,13.034,12.878,12.883,400000.0
2007-05-24 12:59:00,12.932,12.955,12.829,12.955,450000.0
2007-05-24 13:00:00,12.962,12.971,12.817,12.894,500000.0
2007-05-24 13:01:00,12.842,12.974,12.838,12.932,400000.0
2007-05-24 13:02:00,12.876,12.958,12.864,12.894,400000.0
2007-05-24 13:03:00,12.878,12.952,12.834,12.834,450000.0
2007-05-24 13:04:00,12.942,12.999,12.878,12.887,450000.0
2007-05-24 13:05:00,12.85,12.959,12.85,12.959,400000.0
2007-05-24 13:06:00,12.981,12.981,12.862,12.939,450000.0
2007-05-24 13:07:00,12.989,12.989,12.852,12.9,500000.0
2007-05-24 13:08:00,12.872,12.969,12.849,12.867,400000.0
2007-05-24 13:09:00,13.016,13.016,12.899,12.899,450000.0
2007-05-24 13:10:00,12.951,13.01,12.868,12.9,500000.0
2007-05-24 13:11:00,12.878,12.964,12.878,12.933,400000.0
2007-05-24 13:12:00,12.999,13.009,12.896,12.896,550000.0
2007-05-24 13:13:00,13.017,13.017,12.874,12.978,450000.0
2007-05-24 13:14:00,12.868,12.988,12.868,12.988,350000.0
2007-05-24 13:15:00,12.942,13.026,12.893,12.96,400000.0
2007-05-24 13:16:00,12.979,12.979,12.858,12.951,350000.0
2007-05-24 13:17:00,12.985,13.018,12.91,13.018,450000.0
2007-05-24 13:18:00,13.018,13.018,12.879,12.999,400000.0
2007-05-24 13:19:00,12.933,13.009,12.901,12.918,400000.0
2007-05-24 13:20:00,12.927,12.989,12.906,12.95,500000.0
2007-05-24 13:21:00,12.879,12.986,12.869,12.873,350000.0
2007-05-24 13:22:00,12.893,13.009,12.887,12.929,400000.0
2007-05-24 13:23:00,12.965,13.008,12.931,13.0,350000.0
2007-05-24 13:24:00,12.971,13.023,12.887,13.023,450000.0
2007-05-24 13:25:00,13.004,13.025,12.926,13.025,350000.0
2007-05-24 13:26:00,12.975,13.02,12.914,13.008,500000.0
2007-05-24 13:27:00,12.914,12.997,12.914,12.983,500000.0
2007-05-24 13:28:00,12.966,13.026,12.878,12.935,400000.0
2007-05-24 13:29:00,13.019,13.019,12.858,12.974,350000.0
2007-05-24 13:30:00,13.021,13.021,12.88,12.909,450000.0
2007-05-24 13:31:00,12.869,12.978,12.869,12.976,450000.0
2007-05-24 13:32:00,12.946,13.039,12.901,12.901,500000.0
2007-05-24 13:33:00,12.926,12.984,12.9,12.94,350000.0
2007-05-24 13:34:00,12.89,13.025,12.872,12.9,350000.0
2007-05-24 13:35:00,12.939,12.982,12.863,12.982,550000.0
2007-05-24 13:36:00,12.957,13.036,12.906,12.973,450000.0
2007-05-24 13:38:00,12.938,13.016,12.89,13.016,400000.0
2007-05-24 13:39:00,12.989,13.026,12.912,13.008,500000.0
2007-05-24 13:40:00,12.992,13.029,12.894,13.013,350000.0
2007-05-24 13:41:00,12.921,13.015,12.915,13.011,400000.0
2007-05-24 13:42:00,12.984,12.984,12.881,12.965,350000.0
2007-05-24 13:43:00,12.981,12.992,12.86,12.958,500000.0
2007-05-24 13:44:00,12.893,12.989,12.871,12.909,350000.0
2007-05-24 13:45:00,12.866,12.964,12.84,12.959,400000.0
2007-05-24 13:46:00,12.917,12.99,12.863,12.914,450000.0
2007-05-24 13:47:00,12.978,12.978,12.885,12.885,500000.0
2007-05-24 13:48:00,12.897,12.963,12.86,12.939,500000.0
2007-05-24 13:49:00,12.854,12.986,12.854,12.941,350000.0
2007-05-24 13:50:00,12.899,12.93,12.862,12.862,450000.0
2007-05-24 13:51:00,12.987,13.007,12.884,12.884,350000.0
2007-05-24 13:52:00,12.983,12.994,12.867,12.966,350000.0
2007-05-24 13:53:00,12.887,12.975,12.862,12.886,450000.0
2007-05-24 13:54:00,12.925,12.992,12.869,12.968,400000.0
2007-05-24 13:55:00,12.952,12.995,12.903,12.937,350000.0
2007-05-24 13:56:00,12.945,13.016,12.86,12.976,400000.0
2007-05-24 13:57:00,12.918,13.009,12.89,12.89,400000.0
2007-05-24 13:58:00,12.867,12.982,12.867,12.982,350000.0
2007-05-24 13:59:00,12.883,12.997,12.848,12.997,450000.0
2007-05-24 14:00:00,12.947,12.986,12.876,12.925,350000.0
2007-05-24 14:01:00,12.959,13.02,12.918,13.003,400000.0
2007-05-24 14:02:00,12.988,13.004,12.885,12.951,350000.0
2007-05-24 14:03:00,12.958,12.97,12.894,12.97,350000.0
2007-05-24 14:04:00,12.86,12.99,12.858,12.99,350000.0
2007-05-24 14:05:00,12.978,12.978,12.842,12.893,400000.0
2007-05-24 14:06:00,12.855,13.015,12.855,12.958,350000.0
2007-05-24 14:07:00,12.954,12.995,12.878,12.964,400000.0
2007-05-24 14:08:00,12.904,12.987,12.858,12.933,400000.0
2007-05-24 14:09:00,12.875,12.972,12.846,12.901,550000.0
2007-05-24 14:10:00,12.899,12.986,12.884,12.924,350000.0
2007-05-24 14:11:00,12.929,12.979,12.873,12.979,400000.0
2007-05-24 14:12:00,12.975,12.983,12.942,12.982,450000.0
2007-05-24 14:13:00,12.937,12.937,12.839,12.867,350000.0
2007-05-24 14:14:00,12.892,13.023,12.865,12.957,500000.0
2007-05-24 14:15:00,12.849,12.985,12.832,12.985,500000.0
2007-05-24 14:16:00,12.889,12.968,12.847,12.938,450000.0
2007-05-24 14:17:00,12.95,12.971,12.878,12.904,450000.0
2007-05-24 14:18:00,12.898,13.02,12.898,13.02,400000.0
2007-05-24 14:19:00,12.982,13.024,12.884,13.023,500000.0
2007-05-24 14:20:00,12.908,13.009,12.908,12.912,350000.0
2007-05-24 14:21:00,12.888,12.994,12.846,12.917,450000.0
2007-05-24 14:22:00,12.957,12.987,12.845,12.987,450000.0
2007-05-24 14:23:00,12.907,12.991,12.907,12.94,400000.0
2007-05-24 14:24:00,12.993,13.016,12.92,12.996,400000.0
2007-05-24 14:25:00,12.916,12.959,12.875,12.901,350000.0
2007-05-24 14:26:00,12.916,12.987,12.855,12.922,350000.0
2007-05-24 14:27:00,12.941,12.963,12.869,12.959,400000.0
2007-05-24 14:28:00,12.95,12.966,12.853,12.927,400000.0
2007-05-24 14:29:00,12.923,12.978,12.849,12.92,350000.0
2007-05-24 14:30:00,12.945,12.981,12.846,12.938,400000.0
2007-05-24 14:31:00,12.905,12.996,12.883,12.964,400000.0
2007-05-24 14:32:00,12.872,12.97,12.872,12.958,400000.0
2007-05-24 14:33:00,12.926,12.98,12.897,12.98,400000.0
2007-05-24 14:34:00,12.931,12.968,12.836,12.836,450000.0
2007-05-24 14:35:00,12.946,12.961,12.886,12.886,350000.0
2007-05-24 14:36:00,12.89,12.98,12.858,12.955,450000.0
2007-05-24 14:37:00,12.887,12.977,12.856,12.977,550000.0
2007-05-24 14:38:00,12.918,12.939,12.882,12.939,450000.0
2007-05-24 14:39:00,12.948,12.997,12.871,12.943,550000.0
2007-05-24 14:40:00,12.911,12.975,12.86,12.899,400000.0
2007-05-24 14:41:00,12.865,12.955,12.861,12.924,550000.0
2007-05-24 14:42:00,12.834,12.941,12.816,12.934,400000.0
2007-05-24 14:43:00,12.937,12.961,12.831,12.961,500000.0
2007-05-24 14:44:00,12.848,12.931,12.803,12.931,450000.0
2007-05-24 14:45:00,12.928,12.968,12.884,12.954,400000.0
2007-05-24 14:46:00,12.963,12.992,12.884,12.9,350000.0
2007-05-24 14:47:00,12.941,13.017,12.893,12.961,350000.0
2007-05-24 14:48:00,12.955,12.974,12.884,12.973,400000.0
2007-05-24 14:49:00,12.987,12.987,12.839,12.841,500000.0
2007-05-24 14:50:00,12.915,12.982,12.859,12.975,400000.0
2007-05-24 14:51:00,12.968,12.974,12.858,12.923,350000.0
2007-05-24 14:52:00,12.998,12.998,12.892,12.911,450000.0
2007-05-24 14:53:00,12.88,12.973,12.861,12.903,400000.0
2007-05-24 14:54:00,12.871,13.01,12.85,12.862,550000.0
2007-05-24 14:55:00,12.94,12.953,12.843,12.843,450000.0
2007-05-24 14:56:00,12.959,12.982,12.856,12.957,550000.0
2007-05-24 14:57:00,12.964,13.017,12.9,12.948,350000.0
2007-05-24 14:58:00,12.919,13.0,12.908,12.974,400000.0
2007-05-24 14:59:00,12.914,12.999,12.828,12.999,550000.0
2007-05-24 15:00:00,12.874,13.001,12.874,12.935,450000.0
2007-05-24 15:01:00,12.965,13.004,12.886,12.989,450000.0
2007-05-24 15:02:00,12.899,13.033,12.876,12.981,450000.0
2007-05-24 15:03:00,12.984,13.02,12.874,13.02,500000.0
2007-05-24 15:04:00,12.92,12.98,12.87,12.899,550000.0
2007-05-24 15:05:00,12.886,12.965,12.877,12.91,550000.0
2007-05-24 15:06:00,12.961,12.98,12.936,12.936,400000.0
2007-05-24 15:07:00,12.875,12.994,12.845,12.973,350000.0
2007-05-24 15:08:00,12.876,13.01,12.876,12.964,500000.0
2007-05-24 15:09:00,12.978,13.01,12.882,12.902,450000.0
2007-05-24 15:10:00,12.926,13.002,12.863,12.915,400000.0
2007-05-24 15:11:00,12.925,13.032,12.893,12.905,500000.0
2007-05-24 15:12:00,12.899,12.985,12.899,12.962,300000.0
2007-05-24 15:13:00,12.95,13.0,12.874,13.0,400000.0
2007-05-24 15:14:00,12.997,13.023,12.901,12.903,450000.0
2007-05-24 15:15:00,12.995,12.995,12.867,12.948,400000.0
2007-05-24 15:16:00,12.854,12.986,12.854,12.986,350000.0
2007-05-24 15:17:00,12.967,13.017,12.897,12.967,450000.0
2007-05-24 15:18:00,13.013,13.017,12.918,12.961,400000.0
2007-05-24 15:19:00,12.971,13.032,12.949,12.992,450000.0
2007-05-24 15:20:00,12.937,13.007,12.903,13.007,400000.0
2007-05-24 15:21:00,12.924,13.012,12.924,12.998,400000.0
2007-05-24 15:22:00,13.004,13.004,12.904,12.98,550000.0
2007-05-24 15:23:00,12.899,13.007,12.899,12.982,400000.0
2007-05-24 15:24:00,12.978,13.034,12.912,13.014,500000.0
2007-05-24 15:25:00,12.994,13.009,12.884,12.967,350000.0
2007-05-24 15:26:00,12.887,12.988,12.868,12.868,550000.0
2007-05-24 15:27:00,12.886,13.009,12.881,12.931,350000.0
2007-05-24 15:28:00,12.908,12.999,12.901,12.974,350000.0
2007-05-24 15:29:00,13.006,13.006,12.884,12.927,400000.0
2007-05-24 15:30:00,12.961,12.963,12.855,12.899,450000.0
2007-05-24 15:31:00,12.933,13.025,12.922,12.922,500000.0
2007-05-24 15:32:00,13.004,13.004,12.824,12.928,500000.0
2007-05-24 15:33:00,12.962,12.971,12.88,12.947,400000.0
2007-05-24 15:34:00,12.915,13.002,12.914,13.002,450000.0
2007-05-24 15:35:00,12.971,12.977,12.853,12.897,500000.0
2007-05-24 15:36:00,12.961,13.006,12.894,13.0,550000.0
2007-05-24 15:37:00,12.871,12.991,12.871,12.957,250000.0
2007-05-24 15:38:00,12.909,12.98,12.892,12.892,450000.0
2007-05-24 15:39:00,12.981,12.981,12.851,12.851,450000.0
2007-05-24 15:40:00,12.897,12.981,12.862,12.882,450000.0
2007-05-24 15:41:00,12.881,13.019,12.881,12.95,400000.0
2007-05-24 15:42:00,12.991,12.991,12.859,12.883,350000.0
2007-05-24 15:43:00,12.956,12.982,12.853,12.915,450000.0
2007-05-24 15:44:00,12.993,13.001,12.902,12.981,350000.0
2007-05-24 15:45:00,13.002,13.009,12.909,13.007,450000.0
2007-05-24 15:46:00,12.895,12.976,12.861,12.862,400000.0
2007-05-24 15:47:00,12.971,12.972,12.823,12.854,550000.0
2007-05-24 15:48:00,12.91,12.958,12.863,12.872,350000.0
2007-05-24 15:49:00,12.97,12.992,12.924,12.992,350000.0
2007-05-24 15:50:00,12.937,13.036,12.907,12.995,550000.0
2007-05-24 15:51:00,12.993,13.013,12.887,12.961,550000.0
2007-05-24 15:52:00,12.882,12.999,12.857,12.857,350000.0
2007-05-24 15:53:00,12.967,12.999,12.873,12.935,500000.0
2007-05-24 15:54:00,12.979,12.995,12.926,12.995,450000.0
2007-05-24 15:55:00,12.857,13.026,12.857,12.961,500000.0
2007-05-24 15:56:00,12.887,13.035,12.887,12.962,450000.0
2007-05-24 15:57:00,12.905,12.954,12.884,12.921,450000.0
2007-05-24 15:58:00,12.888,12.983,12.85,12.983,500000.0
2007-05-24 15:59:00,12.979,12.979,12.882,12.905,450000.0
2007-05-24 16:00:00,12.934,12.969,12.82,12.936,500000.0
2007-05-24 16:01:00,12.964,12.964,12.843,12.843,400000.0
2007-05-24 16:02:00,12.831,12.965,12.813,12.903,550000.0
2007-05-24 16:03:00,12.906,12.989,12.807,12.916,400000.0
2007-05-24 16:04:00,12.843,12.98,12.843,12.946,550000.0
2007-05-24 16:05:00,12.961,12.974,12.87,12.937,350000.0
2007-05-24 16:06:00,12.882,12.985,12.841,12.949,350000.0
2007-05-24 16:07:00,12.883,13.015,12.883,12.885,500000.0
2007-05-24 16:08:00,12.831,12.967,12.831,12.896,550000.0
2007-05-24 16:09:00,12.866,12.974,12.843,12.974,350000.0
2007-05-24 16:10:00,12.939,12.945,12.828,12.944,500000.0
2007-05-24 16:11:00,12.838,12.956,12.819,12.819,500000.0
2007-05-24 16:12:00,12.879,12.929,12.863,12.893,350000.0
2007-05-24 16:13:00,12.887,12.983,12.886,12.983,450000.0
2007-05-24 16:14:00,12.976,12.976,12.836,12.909,500000.0
2007-05-24 16:15:00,12.939,12.949,12.804,12.804,350000.0
2007-05-24 16:16:00,12.902,12.981,12.86,12.946,550000.0
2007-05-24 16:17:00,12.94,12.977,12.863,12.863,350000.0
2007-05-24 16:18:00,12.967,13.004,12.843,12.962,400000.0
2007-05-24 16:19:00,12.884,12.969,12.859,12.859,500000.0
2007-05-24 16:20:00,12.975,12.975,12.838,12.858,550000.0
2007-05-24 16:21:00,12.939,12.957,12.872,12.872,400000.0
2007-05-24 16:22:00,12.941,12.96,12.85,12.916,450000.0
2007-05-24 16:23:00,12.868,12.968,12.855,12.855,400000.0
2007-05-24 16:24:00,12.919,12.961,12.813,12.946,550000.0
2007-05-24 16:25:00,12.959,12.988,12.891,12.974,350000.0
2007-05-24 16:26:00,12.931,13.044,12.846,12.846,550000.0
2007-05-24 16:27:00,12.927,12.95,12.813,12.95,500000.0
2007-05-24 16:28:00,12.939,12.969,12.886,12.958,400000.0
2007-05-24 16:29:00,12.853,12.951,12.853,12.886,400000.0
2007-05-24 16:30:00,12.837,12.937,12.837,12.93,550000.0
2007-05-24 16:31:00,12.869,12.959,12.834,12.877,400000.0
2007-05-24 16:32:00,12.906,12.957,12.868,12.957,400000.0
2007-05-24 16:33:00,12.858,12.962,12.84,12.875,350000.0
2007-05-24 16:34:00,12.934,12.979,12.873,12.962,350000.0
2007-05-24 16:35:00,12.872,12.965,12.819,12.859,500000.0
2007-05-24 16:36:00,12.932,13.011,12.901,12.901,500000.0
2007-05-24 16:37:00,12.978,12.98,12.878,12.902,500000.0
2007-05-24 16:38:00,12.833,12.932,12.807,12.828,450000.0
2007-05-24 16:39:00,12.897,12.98,12.874,12.958,500000.0
2007-05-24 16:40:00,12.91,12.997,12.91,12.981,350000.0
2007-05-24 16:41:00,12.872,12.958,12.872,12.877,350000.0
2007-05-24 16:42:00,12.843,12.951,12.791,12.951,500000.0
2007-05-24 16:43:00,12.856,12.98,12.856,12.906,350000.0
2007-05-24 16:44:00,12.9,13.054,12.9,13.017,550000.0
2007-05-24 16:45:00,12.913,12.962,12.85,12.865,400000.0
2007-05-24 16:46:00,12.883,12.933,12.859,12.929,350000.0
2007-05-24 16:47:00,12.841,12.981,12.803,12.883,600000.0
2007-05-24 16:48:00,12.946,12.97,12.839,12.915,500000.0
2007-05-24 16:49:00,12.944,12.978,12.86,12.86,450000.0
2007-05-24 16:50:00,12.855,12.946,12.839,12.862,400000.0
2007-05-24 16:51:00,12.994,13.001,12.807,12.807,400000.0
2007-05-24 16:52:00,12.89,12.966,12.834,12.966,400000.0
2007-05-24 16:53:00,12.879,12.953,12.828,12.864,350000.0
2007-05-24 16:54:00,12.83,12.969,12.825,12.918,450000.0
2007-05-24 16:55:00,12.921,12.971,12.828,12.873,550000.0
2007-05-24 16:56:00,12.858,12.962,12.81,12.848,400000.0
2007-05-24 16:57:00,12.816,12.903,12.816,12.86,500000.0
2007-05-24 16:58:00,12.842,12.941,12.836,12.836,500000.0
2007-05-24 16:59:00,12.855,12.958,12.855,12.857,400000.0
2007-05-24 17:00:00,12.976,12.976,12.833,12.833,350000.0
2007-05-24 17:01:00,12.887,12.97,12.852,12.87,500000.0
2007-05-24 17:02:00,12.865,12.936,12.865,12.905,400000.0
2007-05-24 17:03:00,12.827,12.926,12.798,12.858,500000.0
2007-05-24 17:04:00,12.845,12.943,12.809,12.864,350000.0
2007-05-24 17:05:00,12.946,12.956,12.822,12.89,400000.0
2007-05-24 17:06:00,12.929,12.929,12.791,12.891,350000.0
2007-05-24 17:07:00,12.895,12.913,12.784,12.825,500000.0
2007-05-24 17:08:00,12.743,12.883,12.743,12.82,500000.0
2007-05-24 17:09:00,12.877,12.899,12.731,12.782,450000.0
2007-05-24 17:10:00,12.845,12.879,12.763,12.846,350000.0
2007-05-24 17:11:00,12.851,12.86,12.708,12.728,400000.0
2007-05-24 17:12:00,12.825,12.872,12.784,12.791,400000.0
2007-05-24 17:13:00,12.851,12.856,12.733,12.771,450000.0
2007-05-24 17:14:00,12.797,12.857,12.733,12.827,550000.0
2007-05-24 17:15:00,12.749,12.849,12.701,12.771,350000.0
2007-05-24 17:16:00,12.859,12.859,12.71,12.811,450000.0
2007-05-24 17:17:00,12.76,12.85,12.743,12.85,450000.0
2007-05-24 17:18:00,12.784,12.841,12.764,12.841,350000.0
2007-05-24 17:19:00,12.819,12.848,12.71,12.762,550000.0
2007-05-24 17:20:00,12.775,12.84,12.71,12.727,350000.0
2007-05-24 17:21:00,12.767,12.872,12.719,12.792,500000.0
2007-05-24 17:22:00,12.718,12.828,12.718,12.772,500000.0
2007-05-24 17:23:00,12.754,12.843,12.754,12.814,550000.0
2007-05-24 17:24:00,12.796,12.815,12.721,12.733,350000.0
2007-05-24 17:25:00,12.803,12.825,12.713,12.825,400000.0
2007-05-24 17:26:00,12.701,12.814,12.701,12.708,450000.0
2007-05-24 17:27:00,12.776,12.854,12.722,12.795,400000.0
2007-05-24 17:28:00,12.734,12.821,12.697,12.697,550000.0
2007-05-24 17:29:00,12.807,12.824,12.669,12.824,550000.0
2007-05-24 17:30:00,12.68,12.832,12.68,12.823,450000.0
2007-05-24 17:31:00,12.758,12.821,12.693,12.759,600000.0
2007-05-24 17:32:00,12.661,12.811,12.661,12.74,400000.0
2007-05-24 17:33:00,12.665,12.796,12.665,12.796,400000.0
2007-05-24 17:34:00,12.757,12.793,12.634,12.783,450000.0
2007-05-24 17:35:00,12.743,12.809,12.686,12.75,500000.0
2007-05-24 17:36:00,12.778,12.791,12.651,12.791,450000.0
2007-05-24 17:37:00,12.797,12.797,12.687,12.771,550000.0
2007-05-24 17:38:00,12.724,12.807,12.713,12.764,400000.0
2007-05-24 17:39:00,12.755,12.778,12.678,12.68,350000.0
2007-05-24 17:40:00,12.686,12.805,12.686,12.789,500000.0
2007-05-24 17:41:00,12.686,12.787,12.684,12.783,350000.0
2007-05-24 17:42:00,12.676,12.806,12.676,12.767,500000.0
2007-05-24 17:43:00,12.788,12.788,12.613,12.648,400000.0
2007-05-24 17:44:00,12.734,12.738,12.646,12.708,450000.0
2007-05-24 17:45:00,12.668,12.785,12.648,12.678,550000.0
2007-05-24 17:46:00,12.684,12.792,12.638,12.792,350000.0
2007-05-24 17:47:00,12.776,12.79,12.685,12.727,400000.0
2007-05-24 17:48:00,12.789,12.789,12.665,12.784,400000.0
2007-05-24 17:49:00,12.755,12.797,12.694,12.754,350000.0
2007-05-24 17:50:00,12.758,12.788,12.661,12.661,550000.0
2007-05-24 17:51:00,12.693,12.756,12.619,12.699,550000.0
2007-05-24 17:52:00,12.745,12.745,12.603,12.638,350000.0
2007-05-24 17:53:00,12.719,12.747,12.648,12.648,500000.0
2007-05-24 17:54:00,12.688,12.777,12.643,12.777,350000.0
2007-05-24 17:55:00,12.693,12.788,12.665,12.738,350000.0
2007-05-24 17:56:00,12.672,12.776,12.647,12.709,400000.0
2007-05-24 17:57:00,12.759,12.775,12.704,12.755,400000.0
2007-05-24 17:58:00,12.758,12.765,12.684,12.713,450000.0
2007-05-24 17:59:00,12.674,12.782,12.674,12.782,350000.0
2007-05-24 18:00:00,12.699,12.802,12.699,12.802,350000.0
2007-05-24 18:01:00,12.784,12.824,12.723,12.765,500000.0
2007-05-24 18:02:00,12.702,12.808,12.684,12.752,500000.0
2007-05-24 18:03:00,12.754,12.786,12.698,12.723,350000.0
2007-05-24 18:04:00,12.791,12.791,12.696,12.696,450000.0
2007-05-24 18:05:00,12.773,12.831,12.658,12.718,750000.0
2007-05-24 18:06:00,12.787,12.828,12.705,12.758,350000.0
2007-05-24 18:07:00,12.801,12.819,12.722,12.722,550000.0
2007-05-24 18:08:00,12.718,12.778,12.704,12.704,400000.0
2007-05-24 18:09:00,12.824,12.824,12.716,12.801,550000.0
2007-05-24 18:10:00,12.78,12.817,12.697,12.763,300000.0
2007-05-24 18:11:00,12.702,12.818,12.672,12.777,450000.0
2007-05-24 18:12:00,12.807,12.807,12.7,12.788,400000.0
2007-05-24 18:13:00,12.719,12.801,12.709,12.801,350000.0
2007-05-24 18:14:00,12.709,12.815,12.709,12.765,400000.0
2007-05-24 18:15:00,12.754,12.815,12.716,12.716,350000.0
2007-05-24 18:16:00,12.738,12.845,12.718,12.718,400000.0
2007-05-24 18:17:00,12.726,12.844,12.689,12.84,400000.0
2007-05-24 18:18:00,12.737,12.82,12.68,12.68,500000.0
2007-05-24 18:19:00,12.812,12.812,12.664,12.664,400000.0
2007-05-24 18:20:00,12.703,12.792,12.674,12.781,400000.0
2007-05-24 18:21:00,12.756,12.836,12.706,12.755,550000.0
2007-05-24 18:22:00,12.675,12.751,12.67,12.697,400000.0
2007-05-24 18:23:00,12.813,12.837,12.717,12.783,400000.0
2007-05-24 18:24:00,12.782,12.816,12.697,12.816,350000.0
2007-05-24 18:25:00,12.742,12.802,12.7,12.732,500000.0
2007-05-24 18:26:00,12.693,12.811,12.665,12.811,550000.0
2007-05-24 18:27:00,12.762,12.802,12.682,12.771,350000.0
2007-05-24 18:28:00,12.767,12.79,12.687,12.79,350000.0
2007-05-24 18:29:00,12.705,12.819,12.704,12.819,350000.0
2007-05-24 18:30:00,12.759,12.812,12.677,12.739,450000.0
2007-05-24 18:31:00,12.732,12.824,12.704,12.704,1550000.0
2007-05-24 18:32:00,12.711,12.773,12.628,12.676,450000.0
2007-05-24 18:33:00,12.798,12.798,12.705,12.766,350000.0
2007-05-24 18:34:00,12.739,12.774,12.672,12.774,400000.0
2007-05-24 18:35:00,12.71,12.788,12.704,12.704,350000.0
2007-05-24 18:36:00,12.724,12.806,12.663,12.751,550000.0
2007-05-24 18:37:00,12.706,12.794,12.679,12.756,400000.0
2007-05-24 18:38:00,12.791,12.799,12.663,12.718,450000.0
2007-05-24 18:39:00,12.747,12.805,12.661,12.764,550000.0
2007-05-24 18:40:00,12.629,12.753,12.629,12.702,300000.0
2007-05-24 18:41:00,12.729,12.819,12.71,12.781,350000.0
2007-05-24 18:42:00,12.715,12.818,12.671,12.719,550000.0
2007-05-24 18:43:00,12.796,12.83,12.701,12.786,400000.0
2007-05-24 18:44:00,12.771,12.795,12.715,12.715,250000.0
2007-05-24 18:45:00,12.708,12.811,12.708,12.732,300000.0
2007-05-24 18:46:00,12.677,12.804,12.643,12.804,350000.0
2007-05-24 18:47:00,12.698,12.794,12.64,12.771,400000.0
2007-05-24 18:48:00,12.777,12.833,12.691,12.691,400000.0
2007-05-24 18:49:00,12.736,12.803,12.736,12.748,400000.0
2007-05-24 18:50:00,12.783,12.851,12.714,12.761,550000.0
2007-05-24 18:51:00,12.788,12.838,12.721,12.721,450000.0
2007-05-24 18:52:00,12.748,12.805,12.715,12.751,400000.0
2007-05-24 18:53:00,12.76,12.816,12.739,12.804,450000.0
2007-05-24 18:54:00,12.74,12.805,12.707,12.707,400000.0
2007-05-24 18:55:00,12.692,12.804,12.692,12.767,350000.0
2007-05-24 18:56:00,12.742,12.779,12.697,12.738,450000.0
2007-05-24 18:57:00,12.828,12.854,12.729,12.816,450000.0
2007-05-24 18:58:00,12.802,12.802,12.722,12.79,350000.0
2007-05-24 18:59:00,12.74,12.783,12.74,12.758,450000.0
2007-05-24 19:00:00,12.731,12.814,12.666,12.802,350000.0
2007-05-24 19:01:00,12.753,12.808,12.709,12.776,500000.0
2007-05-24 19:02:00,12.746,12.8,12.678,12.769,400000.0
2007-05-24 19:03:00,12.841,12.841,12.732,12.792,350000.0
2007-05-24 19:04:00,12.702,12.787,12.677,12.787,400000.0
2007-05-24 19:05:00,12.729,12.826,12.729,12.743,350000.0
2007-05-24 19:06:00,12.792,12.838,12.683,12.838,400000.0
2007-05-24 19:07:00,12.794,12.81,12.649,12.649,350000.0
2007-05-24 19:08:00,12.843,12.843,12.704,12.805,450000.0
2007-05-24 19:09:00,12.797,12.845,12.708,12.774,500000.0
2007-05-24 19:10:00,12.818,12.848,12.742,12.848,550000.0
2007-05-24 19:11:00,12.745,12.829,12.726,12.726,400000.0
2007-05-24 19:12:00,12.764,12.834,12.764,12.807,350000.0
2007-05-24 19:13:00,12.738,12.835,12.72,12.811,400000.0
2007-05-24 19:14:00,12.753,12.861,12.727,12.822,400000.0
2007-05-24 19:15:00,12.837,12.844,12.72,12.733,500000.0
2007-05-24 19:16:00,12.862,12.862,12.788,12.804,350000.0
2007-05-24 19:17:00,12.766,12.801,12.71,12.75,300000.0
2007-05-24 19:18:00,12.73,12.876,12.73,12.833,350000.0
2007-05-24 19:19:00,12.832,12.851,12.695,12.851,400000.0
2007-05-24 19:20:00,12.775,12.859,12.707,12.859,350000.0
2007-05-24 19:21:00,12.773,12.837,12.739,12.781,350000.0
2007-05-24 19:22:00,12.819,12.849,12.702,12.749,400000.0
2007-05-24 19:23:00,12.841,12.841,12.735,12.735,350000.0
2007-05-24 19:24:00,12.754,12.873,12.751,12.756,350000.0
2007-05-24 19:25:00,12.82,12.822,12.717,12.73,400000.0
2007-05-24 19:26:00,12.777,12.828,12.669,12.74,550000.0
2007-05-24 19:27:00,12.792,12.822,12.715,12.715,400000.0
2007-05-24 19:28:00,12.716,12.838,12.716,12.808,400000.0
2007-05-24 19:29:00,12.684,12.798,12.655,12.731,400000.0
2007-05-24 19:30:00,12.735,12.847,12.708,12.708,400000.0
2007-05-24 19:31:00,12.827,12.847,12.723,12.767,350000.0
2007-05-24 19:32:00,12.779,12.867,12.76,12.774,400000.0
2007-05-24 19:33:00,12.818,12.834,12.776,12.782,350000.0
2007-05-24 19:34:00,12.833,12.833,12.652,12.692,400000.0
2007-05-24 19:35:00,12.804,12.804,12.696,12.724,400000.0
2007-05-24 19:36:00,12.789,12.824,12.679,12.747,350000.0
2007-05-24 19:37:00,12.827,12.871,12.732,12.845,350000.0
2007-05-24 19:38:00,12.729,12.848,12.685,12.763,450000.0
2007-05-24 19:39:00,12.703,12.808,12.667,12.696,250000.0
2007-05-24 19:40:00,12.706,12.769,12.705,12.706,250000.0
2007-05-24 19:41:00,12.755,12.829,12.723,12.777,500000.0
2007-05-24 19:42:00,12.714,12.808,12.669,12.786,400000.0
2007-05-24 19:43:00,12.754,12.754,12.677,12.702,350000.0
2007-05-24 19:44:00,12.733,12.814,12.703,12.703,250000.0
2007-05-24 19:45:00,12.673,12.811,12.673,12.8,400000.0
2007-05-24 19:46:00,12.733,12.809,12.721,12.734,300000.0
2007-05-24 19:47:00,12.779,12.811,12.669,12.753,550000.0
2007-05-24 19:48:00,12.729,12.801,12.702,12.717,350000.0
2007-05-24 19:49:00,12.679,12.753,12.669,12.677,400000.0
2007-05-24 19:50:00,12.753,12.813,12.753,12.793,400000.0
2007-05-24 19:51:00,12.718,12.833,12.718,12.797,300000.0
2007-05-24 19:52:00,12.769,12.813,12.716,12.732,350000.0
2007-05-24 19:53:00,12.778,12.839,12.755,12.755,300000.0
2007-05-24 19:54:00,12.775,12.822,12.72,12.751,350000.0
2007-05-24 19:55:00,12.809,12.828,12.717,12.798,400000.0
2007-05-24 19:56:00,12.778,12.778,12.694,12.723,150000.0
2007-05-24 19:57:00,12.698,12.842,12.698,12.74,550000.0
2007-05-24 19:58:00,12.673,12.814,12.673,12.688,600000.0
2007-05-24 19:59:00,12.71,12.81,12.695,12.73,550000.0
2007-05-24 20:00:00,12.77,12.809,12.683,12.786,350000.0
2007-05-24 20:01:00,12.82,12.82,12.707,12.707,200000.0
2007-05-24 20:02:00,12.725,12.782,12.725,12.741,350000.0
2007-05-24 20:03:00,12.781,12.837,12.777,12.837,250000.0
2007-05-24 20:04:00,12.844,12.844,12.752,12.765,250000.0
2007-05-24 20:05:00,12.807,12.859,12.711,12.859,400000.0
2007-05-24 20:06:00,12.687,12.763,12.687,12.763,100000.0
2007-05-24 20:07:00,12.73,12.73,12.698,12.698,100000.0
2007-05-24 20:08:00,12.683,12.821,12.683,12.779,200000.0
2007-05-24 20:09:00,12.784,12.784,12.784,12.784,50000.0
2007-05-24 20:10:00,12.789,12.789,12.704,12.774,250000.0
2007-05-24 20:11:00,12.78,12.78,12.78,12.78,50000.0
2007-05-24 20:12:00,12.764,12.764,12.764,12.764,50000.0
2007-05-24 20:13:00,12.751,12.855,12.679,12.707,400000.0
2007-05-24 20:14:00,12.793,12.847,12.707,12.768,400000.0
2007-05-24 20:15:00,12.826,12.89,12.743,12.743,300000.0
2007-05-24 20:16:00,12.787,12.789,12.697,12.731,350000.0
2007-05-24 20:17:00,12.741,12.828,12.728,12.828,200000.0
2007-05-24 20:18:00,12.699,12.806,12.673,12.766,200000.0
2007-05-24 20:19:00,12.697,12.752,12.667,12.667,300000.0
2007-05-24 20:20:00,12.821,12.821,12.693,12.693,350000.0
2007-05-24 20:21:00,12.72,12.78,12.681,12.681,150000.0
2007-05-24 20:24:00,12.766,12.778,12.684,12.7,200000.0
2007-05-24 20:25:00,12.77,12.79,12.701,12.701,300000.0
2007-05-24 20:26:00,12.721,12.755,12.721,12.755,100000.0
2007-05-24 20:27:00,12.755,12.804,12.713,12.787,300000.0
2007-05-24 20:28:00,12.686,12.774,12.665,12.749,400000.0
2007-05-24 20:29:00,12.773,12.773,12.773,12.773,50000.0
2007-05-24 20:30:00,12.798,12.798,12.798,12.798,50000.0
2007-05-24 20:31:00,12.794,12.794,12.779,12.779,100000.0
2007-05-24 20:32:00,12.791,12.791,12.684,12.756,250000.0
2007-05-24 20:33:00,12.769,12.769,12.684,12.754,250000.0
2007-05-24 20:34:00,12.731,12.818,12.717,12.734,350000.0
2007-05-24 20:35:00,12.755,12.805,12.654,12.696,400000.0
2007-05-24 20:36:00,12.805,12.805,12.737,12.768,200000.0
2007-05-24 20:37:00,12.814,12.814,12.747,12.764,150000.0
2007-05-24 20:38:00,12.79,12.79,12.684,12.727,400000.0
2007-05-24 20:39:00,12.769,12.769,12.709,12.709,100000.0
2007-05-24 20:40:00,12.74,12.752,12.74,12.752,100000.0
2007-05-24 20:41:00,12.779,12.802,12.7,12.759,300000.0
2007-05-24 20:42:00,12.768,12.783,12.741,12.759,450000.0
2007-05-24 20:43:00,12.769,12.769,12.769,12.769,50000.0
2007-05-24 20:44:00,12.754,12.754,12.718,12.718,100000.0
2007-05-24 20:45:00,12.792,12.838,12.737,12.838,400000.0
2007-05-24 20:46:00,12.68,12.788,12.68,12.708,300000.0
2007-05-24 20:47:00,12.754,12.796,12.678,12.679,300000.0
2007-05-24 20:49:00,12.823,12.823,12.675,12.792,350000.0
2007-05-24 20:50:00,12.754,12.783,12.684,12.754,400000.0
2007-05-24 20:51:00,12.754,12.754,12.754,12.754,50000.0
2007-05-24 20:52:00,12.754,12.792,12.754,12.792,200000.0
2007-05-24 20:53:00,12.78,12.78,12.749,12.749,100000.0
2007-05-24 20:54:00,12.75,12.837,12.705,12.786,450000.0
2007-05-24 20:55:00,12.784,12.823,12.728,12.728,200000.0
2007-05-24 20:56:00,12.716,12.803,12.716,12.803,100000.0
2007-05-24 20:57:00,12.732,12.833,12.732,12.833,100000.0
2007-05-24 20:59:00,12.729,12.826,12.729,12.826,150000.0
2007-05-24 21:01:00,12.714,12.784,12.714,12.784,100000.0
2007-05-24 21:04:00,12.768,12.808,12.702,12.796,450000.0
2007-05-24 21:05:00,12.794,12.794,12.709,12.779,250000.0
2007-05-24 21:06:00,12.781,12.781,12.727,12.727,150000.0
2007-05-24 21:07:00,12.798,12.834,12.716,12.734,400000.0
2007-05-24 21:08:00,12.824,12.824,12.779,12.779,100000.0
2007-05-24 21:09:00,12.744,12.799,12.711,12.748,350000.0
2007-05-24 21:10:00,12.796,12.809,12.711,12.711,300000.0
2007-05-24 21:11:00,12.741,12.777,12.741,12.777,100000.0
2007-05-24 21:13:00,12.782,12.782,12.746,12.746,100000.0
2007-05-24 21:15:00,12.787,12.787,12.696,12.737,200000.0
2007-05-24 21:18:00,12.75,12.762,12.75,12.762,100000.0
2007-05-24 21:19:00,12.721,12.816,12.714,12.714,300000.0
2007-05-24 21:21:00,12.786,12.806,12.783,12.794,200000.0
2007-05-24 21:22:00,12.691,12.808,12.691,12.784,300000.0
2007-05-24 21:23:00,12.731,12.813,12.731,12.813,150000.0
2007-05-24 21:25:00,12.773,12.831,12.721,12.721,300000.0
2007-05-24 21:26:00,12.783,12.818,12.704,12.716,700000.0
2007-05-24 21:28:00,12.71,12.774,12.702,12.72,450000.0
2007-05-24 21:29:00,12.719,12.785,12.714,12.714,200000.0
2007-05-24 21:30:00,12.787,12.808,12.686,12.706,400000.0
2007-05-24 21:31:00,12.752,12.765,12.69,12.701,350000.0
2007-05-24 21:34:00,12.739,12.739,12.678,12.729,200000.0
2007-05-24 21:35:00,12.711,12.807,12.678,12.733,350000.0
2007-05-24 21:37:00,12.783,12.809,12.743,12.788,350000.0
2007-05-24 21:38:00,12.784,12.784,12.693,12.709,250000.0
2007-05-24 21:39:00,12.786,12.786,12.695,12.77,450000.0
2007-05-24 21:41:00,12.739,12.814,12.739,12.759,150000.0
2007-05-24 21:42:00,12.803,12.817,12.803,12.817,100000.0
2007-05-24 21:43:00,12.783,12.821,12.743,12.808,250000.0
2007-05-24 21:44:00,12.684,12.819,12.684,12.819,350000.0
2007-05-24 21:45:00,12.73,12.806,12.73,12.805,150000.0
2007-05-24 21:51:00,12.801,12.801,12.674,12.674,350000.0
2007-05-24 21:55:00,12.815,12.815,12.688,12.752,550000.0
2007-05-24 21:57:00,12.822,12.828,12.719,12.828,550000.0
2007-05-24 21:58:00,12.819,12.819,12.668,12.707,400000.0
2007-05-24 21:59:00,12.713,12.713,12.687,12.687,100000.0
2007-05-24 22:01:00,12.707,12.711,12.707,12.711,100000.0
2007-05-24 22:04:00,12.714,12.794,12.691,12.691,350000.0
2007-05-24 22:06:00,12.789,12.818,12.789,12.818,100000.0
2007-05-24 22:08:00,12.814,12.823,12.722,12.755,450000.0
2007-05-24 22:15:00,12.837,12.837,12.743,12.743,300000.0
2007-05-24 22:21:00,12.837,12.851,12.725,12.789,400000.0
2007-05-24 22:24:00,12.754,12.837,12.686,12.812,750000.0
2007-05-24 22:32:00,12.74,12.74,12.697,12.697,150000.0
2007-05-24 22:33:00,12.754,12.754,12.745,12.745,100000.0
2007-05-24 22:34:00,12.739,12.774,12.739,12.774,100000.0
2007-05-24 22:37:00,12.784,12.796,12.784,12.796,100000.0
2007-05-24 22:38:00,12.786,12.798,12.751,12.791,200000.0
2007-05-24 22:46:00,12.793,12.793,12.713,12.784,250000.0
2007-05-24 22:48:00,12.83,12.83,12.712,12.712,350000.0
2007-05-24 22:51:00,12.725,12.764,12.725,12.764,100000.0
2007-05-24 22:52:00,12.724,12.727,12.724,12.727,100000.0
2007-05-24 22:53:00,12.719,12.804,12.719,12.804,200000.0
2007-05-24 22:54:00,12.799,12.799,12.709,12.71,150000.0
2007-05-24 22:55:00,12.715,12.741,12.69,12.69,150000.0
2007-05-24 22:58:00,12.82,12.82,12.691,12.749,400000.0
2007-05-24 23:00:00,12.777,12.777,12.735,12.735,200000.0
2007-05-24 23:11:00,12.782,12.783,12.782,12.783,100000.0
2007-05-24 23:14:00,12.748,12.752,12.734,12.752,150000.0
2007-05-24 23:15:00,12.782,12.782,12.756,12.756,100000.0
2007-05-24 23:20:00,12.81,12.81,12.81,12.81,50000.0
2007-05-24 23:22:00,12.825,12.825,12.825,12.825,50000.0
2007-05-24 23:26:00,12.783,12.783,12.718,12.718,100000.0
2007-05-24 23:37:00,12.802,12.802,12.739,12.762,200000.0
2007-05-24 23:38:00,12.818,12.818,12.813,12.813,100000.0
2007-05-24 23:39:00,12.744,12.744,12.744,12.744,50000.0
2007-05-24 23:45:00,12.842,12.842,12.719,12.719,350000.0
2007-05-24 23:51:00,12.833,12.833,12.716,12.716,350000.0
2007-05-24 23:56:00,12.842,12.853,12.75,12.776,400000.0
2007-05-25 00:00:00,12.76,12.781,12.733,12.733,150000.0
2007-05-25 00:01:00,12.804,12.804,12.726,12.726,100000.0
2007-05-25 00:02:00,12.772,12.807,12.73,12.807,200000.0
2007-05-25 00:03:00,12.718,12.802,12.718,12.802,100000.0
2007-05-25 00:04:00,12.817,12.817,12.686,12.748,400000.0
2007-05-25 00:05:00,12.789,12.789,12.789,12.789,100000.0
2007-05-25 00:14:00,12.793,12.826,12.793,12.826,100000.0
2007-05-25 00:15:00,12.84,12.84,12.804,12.804,100000.0
2007-05-25 00:19:00,12.809,12.834,12.774,12.811,300000.0
2007-05-25 00:29:00,12.734,12.734,12.734,12.734,50000.0
2007-05-25 00:30:00,12.736,12.769,12.714,12.769,200000.0
2007-05-25 00:32:00,12.724,12.724,12.724,12.724,50000.0
2007-05-25 00:33:00,12.739,12.739,12.739,12.739,50000.0
2007-05-25 00:34:00,12.809,12.809,12.724,12.794,250000.0
2007-05-25 00:49:00,12.797,12.835,12.731,12.731,200000.0
2007-05-25 00:51:00,12.806,12.806,12.795,12.795,100000.0
2007-05-25 00:59:00,12.744,12.843,12.744,12.779,350000.0
2007-05-25 01:01:00,12.848,12.848,12.767,12.767,100000.0
2007-05-25 01:03:00,12.814,12.814,12.772,12.772,100000.0
2007-05-25 01:10:00,12.83,12.83,12.705,12.705,350000.0
2007-05-25 01:16:00,12.726,12.795,12.726,12.73,150000.0
2007-05-25 01:23:00,12.829,12.829,12.744,12.814,250000.0
2007-05-25 01:24:00,12.809,12.809,12.809,12.809,50000.0
2007-05-25 01:25:00,12.758,12.758,12.758,12.758,50000.0
2007-05-25 01:26:00,12.809,12.809,12.742,12.742,150000.0
2007-05-25 01:27:00,12.739,12.82,12.707,12.82,300000.0
2007-05-25 01:33:00,12.779,12.808,12.695,12.808,400000.0
2007-05-25 01:35:00,12.825,12.825,12.785,12.785,100000.0
2007-05-25 01:38:00,12.845,12.845,12.739,12.782,400000.0
2007-05-25 01:41:00,12.826,12.846,12.772,12.846,200000.0
2007-05-25 01:53:00,12.761,12.85,12.761,12.823,250000.0
2007-05-25 02:00:00,12.811,12.811,12.694,12.694,350000.0
2007-05-25 02:01:00,12.697,12.812,12.686,12.686,300000.0
2007-05-25 02:02:00,12.678,12.729,12.678,12.729,100000.0
2007-05-25 02:03:00,12.729,12.729,12.729,12.729,50000.0
2007-05-25 02:04:00,12.745,12.745,12.701,12.731,300000.0
2007-05-25 02:05:00,12.673,12.811,12.673,12.811,350000.0
2007-05-25 02:06:00,12.728,12.728,12.728,12.728,50000.0
2007-05-25 02:07:00,12.716,12.809,12.716,12.771,300000.0
2007-05-25 02:08:00,12.739,12.786,12.693,12.693,300000.0
2007-05-25 02:09:00,12.801,12.849,12.711,12.849,300000.0
2007-05-25 02:10:00,12.789,12.789,12.688,12.774,400000.0
2007-05-25 02:11:00,12.815,12.815,12.711,12.808,300000.0
2007-05-25 02:12:00,12.781,12.823,12.683,12.798,550000.0
2007-05-25 02:13:00,12.764,12.815,12.738,12.789,500000.0
2007-05-25 02:14:00,12.756,12.809,12.682,12.809,500000.0
2007-05-25 02:15:00,12.808,12.862,12.737,12.79,300000.0
2007-05-25 02:16:00,12.79,12.816,12.701,12.725,400000.0
2007-05-25 02:17:00,12.737,12.737,12.737,12.737,50000.0
2007-05-25 02:18:00,12.736,12.766,12.679,12.766,300000.0
2007-05-25 02:19:00,12.801,12.801,12.779,12.779,100000.0
2007-05-25 02:20:00,12.792,12.792,12.746,12.746,100000.0
2007-05-25 02:21:00,12.688,12.711,12.688,12.711,100000.0
2007-05-25 02:22:00,12.688,12.688,12.688,12.688,50000.0
2007-05-25 02:23:00,12.727,12.727,12.727,12.727,50000.0
2007-05-25 02:24:00,12.786,12.819,12.786,12.819,100000.0
2007-05-25 02:25:00,12.785,12.82,12.711,12.778,350000.0
2007-05-25 02:26:00,12.774,12.831,12.678,12.679,350000.0
2007-05-25 02:27:00,12.77,12.804,12.663,12.663,300000.0
2007-05-25 02:28:00,12.704,12.796,12.704,12.796,100000.0
2007-05-25 02:29:00,12.767,12.813,12.716,12.781,550000.0
2007-05-25 02:30:00,12.698,12.8,12.678,12.73,400000.0
2007-05-25 02:31:00,12.729,12.779,12.694,12.706,250000.0
2007-05-25 02:33:00,12.813,12.813,12.716,12.716,450000.0
2007-05-25 02:34:00,12.787,12.812,12.698,12.744,250000.0
2007-05-25 02:35:00,12.8,12.8,12.694,12.737,400000.0
2007-05-25 02:36:00,12.775,12.791,12.772,12.783,300000.0
2007-05-25 02:37:00,12.779,12.779,12.748,12.748,100000.0
2007-05-25 02:38:00,12.801,12.801,12.801,12.801,50000.0
2007-05-25 02:39:00,12.82,12.852,12.8,12.818,200000.0
2007-05-25 02:40:00,12.737,12.778,12.707,12.735,200000.0
2007-05-25 02:41:00,12.769,12.803,12.684,12.719,550000.0
2007-05-25 02:42:00,12.684,12.802,12.684,12.802,350000.0
2007-05-25 02:43:00,12.663,12.724,12.663,12.719,300000.0
2007-05-25 02:44:00,12.739,12.802,12.704,12.796,350000.0
2007-05-25 02:45:00,12.79,12.839,12.765,12.765,200000.0
2007-05-25 02:46:00,12.794,12.836,12.767,12.836,200000.0
2007-05-25 02:47:00,12.768,12.768,12.702,12.702,100000.0
2007-05-25 02:48:00,12.813,12.813,12.669,12.694,300000.0
2007-05-25 02:49:00,12.721,12.814,12.721,12.814,150000.0
2007-05-25 02:50:00,12.707,12.823,12.707,12.823,300000.0
2007-05-25 02:51:00,12.8,12.8,12.8,12.8,50000.0
2007-05-25 02:52:00,12.719,12.719,12.719,12.719,50000.0
2007-05-25 02:53:00,12.781,12.814,12.706,12.814,300000.0
2007-05-25 02:54:00,12.724,12.801,12.705,12.801,400000.0
2007-05-25 02:55:00,12.708,12.83,12.701,12.726,250000.0
2007-05-25 02:56:00,12.672,12.672,12.67,12.67,100000.0
2007-05-25 02:57:00,12.772,12.805,12.719,12.778,250000.0
2007-05-25 02:58:00,12.721,12.721,12.721,12.721,50000.0
2007-05-25 03:00:00,12.819,12.831,12.747,12.799,450000.0
2007-05-25 03:01:00,12.798,12.798,12.798,12.798,50000.0
2007-05-25 03:02:00,12.756,12.843,12.756,12.795,350000.0
2007-05-25 03:03:00,12.824,12.839,12.797,12.797,150000.0
2007-05-25 03:04:00,12.714,12.714,12.71,12.711,150000.0
2007-05-25 03:05:00,12.687,12.704,12.687,12.704,100000.0
2007-05-25 03:06:00,12.786,12.823,12.786,12.823,100000.0
2007-05-25 03:07:00,12.823,12.844,12.768,12.768,250000.0
2007-05-25 03:08:00,12.704,12.796,12.696,12.78,300000.0
2007-05-25 03:09:00,12.747,12.823,12.709,12.816,450000.0
2007-05-25 03:10:00,12.824,12.846,12.792,12.846,250000.0
2007-05-25 03:11:00,12.706,12.778,12.7,12.7,150000.0
2007-05-25 03:13:00,12.808,12.808,12.686,12.686,100000.0
2007-05-25 03:14:00,12.676,12.686,12.676,12.686,100000.0
2007-05-25 03:15:00,12.704,12.704,12.686,12.686,100000.0
2007-05-25 03:16:00,12.676,12.776,12.676,12.737,200000.0
2007-05-25 03:17:00,12.723,12.808,12.678,12.786,300000.0
2007-05-25 03:18:00,12.686,12.773,12.686,12.694,200000.0
2007-05-25 03:20:00,12.754,12.803,12.742,12.742,200000.0
2007-05-25 03:21:00,12.686,12.686,12.686,12.686,50000.0
2007-05-25 03:22:00,12.682,12.704,12.682,12.704,100000.0
2007-05-25 03:25:00,12.724,12.822,12.721,12.822,200000.0
2007-05-25 03:26:00,12.802,12.866,12.743,12.794,350000.0
2007-05-25 03:27:00,12.801,12.867,12.699,12.812,600000.0
2007-05-25 03:28:00,12.776,12.803,12.719,12.803,350000.0
2007-05-25 03:29:00,12.689,12.814,12.689,12.814,150000.0
2007-05-25 03:30:00,12.714,12.755,12.677,12.737,300000.0
2007-05-25 03:31:00,12.699,12.754,12.699,12.754,100000.0
2007-05-25 03:32:00,12.807,12.807,12.728,12.796,200000.0
2007-05-25 03:33:00,12.718,12.781,12.718,12.781,100000.0
2007-05-25 03:34:00,12.689,12.786,12.681,12.694,350000.0
2007-05-25 03:35:00,12.793,12.793,12.673,12.673,250000.0
2007-05-25 03:36:00,12.779,12.806,12.673,12.806,350000.0
2007-05-25 03:37:00,12.786,12.793,12.673,12.779,650000.0
2007-05-25 03:38:00,12.728,12.779,12.694,12.719,450000.0
2007-05-25 03:39:00,12.794,12.794,12.694,12.714,300000.0
2007-05-25 03:40:00,12.767,12.767,12.767,12.767,50000.0
2007-05-25 03:41:00,12.779,12.779,12.694,12.75,500000.0
2007-05-25 03:42:00,12.669,12.749,12.669,12.749,150000.0
2007-05-25 03:44:00,12.74,12.819,12.701,12.701,300000.0
2007-05-25 03:45:00,12.699,12.757,12.699,12.739,150000.0
2007-05-25 03:46:00,12.753,12.832,12.735,12.805,300000.0
2007-05-25 03:47:00,12.747,12.749,12.691,12.691,150000.0
2007-05-25 03:49:00,12.659,12.659,12.657,12.657,100000.0
2007-05-25 03:50:00,12.698,12.698,12.698,12.698,50000.0
2007-05-25 03:51:00,12.756,12.776,12.663,12.768,300000.0
2007-05-25 03:52:00,12.706,12.801,12.691,12.691,250000.0
2007-05-25 03:54:00,12.795,12.795,12.718,12.786,250000.0
2007-05-25 03:55:00,12.706,12.764,12.706,12.737,150000.0
2007-05-25 03:58:00,12.738,12.81,12.696,12.738,300000.0
2007-05-25 03:59:00,12.777,12.807,12.664,12.679,250000.0
2007-05-25 04:00:00,12.659,12.797,12.659,12.723,350000.0
2007-05-25 04:01:00,12.731,12.742,12.655,12.664,300000.0
2007-05-25 04:02:00,12.735,12.735,12.735,12.735,50000.0
2007-05-25 04:03:00,12.745,12.745,12.745,12.745,50000.0
2007-05-25 04:04:00,12.701,12.793,12.681,12.711,250000.0
2007-05-25 04:05:00,12.776,12.776,12.718,12.718,150000.0
2007-05-25 04:06:00,12.843,12.843,12.734,12.734,100000.0
2007-05-25 04:07:00,12.769,12.771,12.717,12.771,200000.0
2007-05-25 04:08:00,12.771,12.771,12.771,12.771,50000.0
2007-05-25 04:09:00,12.724,12.803,12.678,12.803,400000.0
2007-05-25 04:11:00,12.801,12.801,12.684,12.684,350000.0
2007-05-25 04:12:00,12.687,12.802,12.676,12.676,300000.0
2007-05-25 04:14:00,12.801,12.801,12.684,12.684,350000.0
2007-05-25 04:15:00,12.687,12.802,12.676,12.676,300000.0
2007-05-25 04:16:00,12.715,12.715,12.715,12.715,50000.0
2007-05-25 04:17:00,12.802,12.802,12.723,12.723,100000.0
2007-05-25 04:18:00,12.741,12.741,12.706,12.74,300000.0
2007-05-25 04:19:00,12.673,12.811,12.673,12.811,350000.0
2007-05-25 04:20:00,12.745,12.745,12.745,12.745,100000.0
2007-05-25 04:22:00,12.678,12.678,12.678,12.678,50000.0
2007-05-25 04:23:00,12.806,12.806,12.806,12.806,50000.0
2007-05-25 04:24:00,12.728,12.75,12.683,12.75,150000.0
2007-05-25 04:25:00,12.814,12.814,12.735,12.735,100000.0
2007-05-25 04:26:00,12.835,12.835,12.729,12.811,250000.0
2007-05-25 04:27:00,12.698,12.792,12.698,12.783,150000.0
2007-05-25 04:28:00,12.798,12.816,12.73,12.808,250000.0
2007-05-25 04:29:00,12.709,12.801,12.709,12.79,250000.0
2007-05-25 04:30:00,12.825,12.825,12.806,12.806,100000.0
2007-05-25 04:31:00,12.82,12.82,12.82,12.82,50000.0
2007-05-25 04:32:00,12.75,12.753,12.693,12.726,200000.0
2007-05-25 04:33:00,12.827,12.827,12.713,12.713,400000.0
2007-05-25 04:35:00,12.82,12.82,12.82,12.82,100000.0
2007-05-25 04:36:00,12.718,12.718,12.718,12.718,50000.0
2007-05-25 04:37:00,12.825,12.863,12.741,12.833,300000.0
2007-05-25 04:39:00,12.821,12.821,12.704,12.704,350000.0
2007-05-25 04:41:00,12.842,12.885,12.732,12.732,350000.0
2007-05-25 04:42:00,12.707,12.822,12.696,12.696,300000.0
2007-05-25 04:43:00,12.704,12.704,12.704,12.704,100000.0
2007-05-25 04:44:00,12.685,12.79,12.685,12.768,200000.0
2007-05-25 04:46:00,12.711,12.816,12.711,12.816,100000.0
2007-05-25 04:47:00,12.829,12.829,12.793,12.793,100000.0
2007-05-25 04:48:00,12.735,12.844,12.735,12.821,250000.0
2007-05-25 04:49:00,12.716,12.716,12.704,12.704,150000.0
2007-05-25 04:50:00,12.792,12.812,12.699,12.763,650000.0
2007-05-25 04:51:00,12.718,12.718,12.718,12.718,50000.0
2007-05-25 04:52:00,12.768,12.781,12.768,12.781,100000.0
2007-05-25 04:57:00,12.821,12.821,12.704,12.704,350000.0
2007-05-25 04:58:00,12.707,12.822,12.696,12.696,300000.0
2007-05-25 04:59:00,12.727,12.743,12.727,12.743,100000.0
2007-05-25 05:00:00,12.711,12.711,12.711,12.711,50000.0
2007-05-25 05:01:00,12.766,12.766,12.746,12.757,300000.0
2007-05-25 05:03:00,12.821,12.821,12.704,12.704,350000.0
2007-05-25 05:04:00,12.707,12.822,12.696,12.696,300000.0
2007-05-25 05:07:00,12.801,12.801,12.676,12.676,350000.0
2007-05-25 05:09:00,12.821,12.821,12.704,12.704,350000.0
2007-05-25 05:11:00,12.841,12.861,12.728,12.728,350000.0
2007-05-25 05:12:00,12.707,12.822,12.696,12.696,300000.0
2007-05-25 05:13:00,12.755,12.755,12.755,12.755,50000.0
2007-05-25 05:14:00,12.696,12.696,12.696,12.696,50000.0
2007-05-25 05:15:00,12.795,12.795,12.751,12.781,300000.0
2007-05-25 05:17:00,12.821,12.821,12.704,12.704,350000.0
2007-05-25 05:18:00,12.707,12.822,12.696,12.696,300000.0
2007-05-25 05:20:00,12.692,12.782,12.692,12.755,200000.0
2007-05-25 05:21:00,12.704,12.819,12.704,12.764,350000.0
2007-05-25 05:27:00,12.786,12.789,12.786,12.789,100000.0
2007-05-25 05:28:00,12.716,12.786,12.704,12.704,350000.0
2007-05-25 05:29:00,12.789,12.789,12.786,12.786,100000.0
2007-05-25 05:30:00,12.707,12.738,12.707,12.738,100000.0
2007-05-25 05:31:00,12.716,12.716,12.716,12.716,50000.0
2007-05-25 05:32:00,12.755,12.789,12.683,12.789,450000.0
2007-05-25 05:33:00,12.789,12.789,12.755,12.755,100000.0
2007-05-25 05:35:00,12.739,12.774,12.739,12.774,100000.0
2007-05-25 05:36:00,12.693,12.799,12.693,12.799,100000.0
2007-05-25 05:37:00,12.765,12.799,12.693,12.799,450000.0
2007-05-25 05:38:00,12.773,12.78,12.728,12.733,350000.0
2007-05-25 05:40:00,12.789,12.789,12.774,12.774,150000.0
2007-05-25 05:41:00,12.749,12.825,12.714,12.825,300000.0
2007-05-25 05:42:00,12.754,12.809,12.72,12.72,250000.0
2007-05-25 05:43:00,12.823,12.823,12.742,12.742,200000.0
2007-05-25 05:44:00,12.683,12.804,12.683,12.804,100000.0
2007-05-25 05:45:00,12.709,12.71,12.7,12.7,250000.0
2007-05-25 05:46:00,12.737,12.814,12.721,12.8,350000.0
2007-05-25 05:47:00,12.754,12.804,12.673,12.7,250000.0
2007-05-25 05:48:00,12.78,12.827,12.78,12.827,250000.0
2007-05-25 05:49:00,12.663,12.785,12.663,12.785,350000.0
2007-05-25 05:50:00,12.842,12.842,12.692,12.792,250000.0
2007-05-25 05:51:00,12.73,12.801,12.721,12.785,300000.0
2007-05-25 05:52:00,12.703,12.739,12.703,12.739,100000.0
2007-05-25 05:54:00,12.851,12.851,12.734,12.734,350000.0
2007-05-25 05:57:00,12.837,12.859,12.719,12.719,350000.0
2007-05-25 06:00:00,12.719,12.719,12.702,12.706,150000.0
2007-05-25 06:01:00,12.817,12.817,12.815,12.815,100000.0
2007-05-25 06:02:00,12.79,12.79,12.704,12.704,300000.0
2007-05-25 06:03:00,12.804,12.833,12.706,12.833,250000.0
2007-05-25 06:04:00,12.841,12.841,12.716,12.825,300000.0
2007-05-25 06:05:00,12.708,12.837,12.708,12.835,350000.0
2007-05-25 06:07:00,12.807,12.843,12.755,12.774,250000.0
2007-05-25 06:10:00,12.79,12.834,12.747,12.784,250000.0
2007-05-25 06:11:00,12.699,12.699,12.699,12.699,100000.0
2007-05-25 06:16:00,12.793,12.807,12.714,12.794,350000.0
2007-05-25 06:17:00,12.693,12.8,12.693,12.8,100000.0
2007-05-25 06:19:00,12.831,12.831,12.714,12.714,350000.0
2007-05-25 06:23:00,12.829,12.829,12.708,12.827,350000.0
2007-05-25 06:24:00,12.821,12.873,12.748,12.772,350000.0
2007-05-25 06:25:00,12.724,12.792,12.724,12.78,300000.0
2007-05-25 06:26:00,12.79,12.867,12.733,12.823,300000.0
2007-05-25 06:27:00,12.783,12.825,12.743,12.776,300000.0
2007-05-25 06:30:00,12.792,12.792,12.671,12.671,400000.0
2007-05-25 06:31:00,12.763,12.842,12.725,12.842,550000.0
2007-05-25 06:32:00,12.748,12.825,12.691,12.748,450000.0
2007-05-25 06:33:00,12.772,12.813,12.772,12.799,150000.0
2007-05-25 06:34:00,12.696,12.831,12.696,12.821,250000.0
2007-05-25 06:36:00,12.823,12.823,12.783,12.783,100000.0
2007-05-25 06:37:00,12.726,12.726,12.726,12.726,50000.0
2007-05-25 06:38:00,12.81,12.828,12.691,12.805,300000.0
2007-05-25 06:39:00,12.813,12.816,12.691,12.697,300000.0
2007-05-25 06:40:00,12.813,12.813,12.798,12.798,100000.0
2007-05-25 06:41:00,12.697,12.697,12.697,12.697,50000.0
2007-05-25 06:42:00,12.789,12.81,12.789,12.81,100000.0
2007-05-25 06:43:00,12.805,12.81,12.805,12.81,100000.0
2007-05-25 06:44:00,12.799,12.815,12.736,12.808,350000.0
2007-05-25 06:46:00,12.803,12.849,12.727,12.727,300000.0
2007-05-25 06:47:00,12.773,12.831,12.691,12.691,400000.0
2007-05-25 06:48:00,12.782,12.818,12.706,12.775,350000.0
2007-05-25 06:49:00,12.771,12.771,12.771,12.771,50000.0
2007-05-25 06:50:00,12.794,12.811,12.715,12.721,400000.0
2007-05-25 06:51:00,12.831,12.831,12.792,12.792,150000.0
2007-05-25 06:52:00,12.803,12.823,12.7,12.794,400000.0
2007-05-25 06:53:00,12.762,12.847,12.749,12.761,400000.0
2007-05-25 06:54:00,12.813,12.828,12.745,12.819,250000.0
2007-05-25 06:55:00,12.786,12.808,12.777,12.777,300000.0
2007-05-25 06:56:00,12.717,12.815,12.694,12.694,150000.0
2007-05-25 06:57:00,12.701,12.728,12.701,12.728,100000.0
2007-05-25 06:58:00,12.754,12.754,12.754,12.754,50000.0
2007-05-25 06:59:00,12.802,12.852,12.731,12.731,450000.0
2007-05-25 07:00:00,12.799,12.799,12.751,12.797,300000.0
2007-05-25 07:01:00,12.792,12.804,12.666,12.804,300000.0
2007-05-25 07:02:00,12.798,12.798,12.737,12.743,250000.0
2007-05-25 07:03:00,12.811,12.829,12.739,12.739,150000.0
2007-05-25 07:04:00,12.801,12.81,12.694,12.736,350000.0
2007-05-25 07:05:00,12.736,12.806,12.679,12.806,350000.0
2007-05-25 07:06:00,12.736,12.736,12.736,12.736,50000.0
2007-05-25 07:07:00,12.803,12.803,12.726,12.726,100000.0
2007-05-25 07:08:00,12.764,12.764,12.764,12.764,50000.0
2007-05-25 07:09:00,12.776,12.776,12.694,12.729,250000.0
2007-05-25 07:10:00,12.732,12.822,12.732,12.74,350000.0
2007-05-25 07:11:00,12.661,12.684,12.661,12.684,100000.0
2007-05-25 07:12:00,12.798,12.798,12.798,12.798,50000.0
2007-05-25 07:13:00,12.743,12.804,12.709,12.804,350000.0
2007-05-25 07:14:00,12.733,12.799,12.733,12.799,100000.0
2007-05-25 07:15:00,12.704,12.786,12.699,12.781,300000.0
2007-05-25 07:16:00,12.739,12.864,12.739,12.821,400000.0
2007-05-25 07:17:00,12.754,12.895,12.741,12.764,400000.0
2007-05-25 07:18:00,12.817,12.817,12.704,12.77,400000.0
2007-05-25 07:19:00,12.694,12.694,12.694,12.694,50000.0
2007-05-25 07:20:00,12.779,12.779,12.694,12.771,300000.0
2007-05-25 07:21:00,12.824,12.842,12.716,12.842,300000.0
2007-05-25 07:22:00,12.786,12.8,12.703,12.797,350000.0
2007-05-25 07:25:00,12.821,12.821,12.821,12.821,50000.0
2007-05-25 07:26:00,12.698,12.864,12.698,12.717,350000.0
2007-05-25 07:27:00,12.777,12.806,12.704,12.739,300000.0
2007-05-25 07:28:00,12.766,12.789,12.704,12.705,250000.0
2007-05-25 07:29:00,12.743,12.79,12.704,12.781,300000.0
2007-05-25 07:30:00,12.755,12.889,12.749,12.795,350000.0
2007-05-25 07:31:00,12.694,12.768,12.694,12.768,100000.0
2007-05-25 07:32:00,12.795,12.795,12.705,12.705,150000.0
2007-05-25 07:33:00,12.774,12.811,12.728,12.728,300000.0
2007-05-25 07:34:00,12.706,12.791,12.694,12.785,250000.0
2007-05-25 07:35:00,12.673,12.786,12.673,12.78,300000.0
2007-05-25 07:37:00,12.733,12.891,12.733,12.793,450000.0
2007-05-25 07:38:00,12.796,12.821,12.763,12.763,250000.0
2007-05-25 07:40:00,12.751,12.792,12.674,12.792,450000.0
2007-05-25 07:41:00,12.698,12.808,12.698,12.786,400000.0
2007-05-25 07:42:00,12.794,12.825,12.736,12.736,350000.0
2007-05-25 07:43:00,12.67,12.824,12.67,12.788,250000.0
2007-05-25 07:44:00,12.768,12.781,12.717,12.781,400000.0
2007-05-25 07:45:00,12.781,12.826,12.738,12.781,300000.0
2007-05-25 07:46:00,12.769,12.779,12.708,12.708,150000.0
2007-05-25 07:47:00,12.793,12.793,12.728,12.728,100000.0
2007-05-25 07:48:00,12.75,12.824,12.725,12.758,400000.0
2007-05-25 07:50:00,12.757,12.828,12.709,12.79,400000.0
2007-05-25 07:51:00,12.795,12.795,12.792,12.792,100000.0
2007-05-25 07:52:00,12.803,12.826,12.718,12.826,300000.0
2007-05-25 07:53:00,12.689,12.771,12.689,12.771,100000.0
2007-05-25 07:54:00,12.761,12.842,12.733,12.815,250000.0
2007-05-25 07:55:00,12.674,12.772,12.674,12.748,250000.0
2007-05-25 07:56:00,12.816,12.836,12.744,12.776,300000.0
2007-05-25 07:57:00,12.676,12.814,12.676,12.78,400000.0
2007-05-25 07:58:00,12.694,12.78,12.689,12.78,350000.0
2007-05-25 07:59:00,12.748,12.814,12.692,12.702,250000.0
2007-05-25 08:00:00,12.822,12.827,12.715,12.779,700000.0
2007-05-25 08:01:00,12.697,12.805,12.675,12.78,400000.0
2007-05-25 08:02:00,12.668,12.817,12.649,12.739,650000.0
2007-05-25 08:03:00,12.691,12.761,12.691,12.757,400000.0
2007-05-25 08:04:00,12.781,12.804,12.682,12.718,400000.0
2007-05-25 08:05:00,12.758,12.808,12.703,12.748,500000.0
2007-05-25 08:07:00,12.837,12.876,12.741,12.761,500000.0
2007-05-25 08:08:00,12.673,12.779,12.673,12.694,400000.0
2007-05-25 08:09:00,12.828,12.828,12.754,12.754,100000.0
2007-05-25 08:10:00,12.669,12.796,12.669,12.687,450000.0
2007-05-25 08:11:00,12.792,12.792,12.701,12.781,250000.0
2007-05-25 08:12:00,12.723,12.796,12.694,12.773,250000.0
2007-05-25 08:14:00,12.817,12.817,12.676,12.779,550000.0
2007-05-25 08:15:00,12.654,12.806,12.654,12.669,450000.0
2007-05-25 08:16:00,12.791,12.822,12.714,12.727,350000.0
2007-05-25 08:17:00,12.778,12.814,12.718,12.718,400000.0
2007-05-25 08:18:00,12.806,12.824,12.738,12.782,400000.0
2007-05-25 08:19:00,12.704,12.793,12.671,12.688,400000.0
2007-05-25 08:20:00,12.862,12.862,12.727,12.813,400000.0
2007-05-25 08:21:00,12.718,12.87,12.711,12.836,500000.0
2007-05-25 08:22:00,12.834,12.834,12.747,12.795,350000.0
2007-05-25 08:23:00,12.674,12.815,12.674,12.815,400000.0
2007-05-25 08:24:00,12.818,12.818,12.726,12.726,400000.0
2007-05-25 08:25:00,12.773,12.811,12.741,12.804,300000.0
2007-05-25 08:26:00,12.805,12.805,12.682,12.682,350000.0
2007-05-25 08:27:00,12.776,12.781,12.676,12.729,400000.0
2007-05-25 08:28:00,12.798,12.819,12.716,12.787,450000.0
2007-05-25 08:29:00,12.694,12.778,12.658,12.764,350000.0
2007-05-25 08:30:00,12.671,12.786,12.671,12.774,450000.0
2007-05-25 08:31:00,12.787,12.879,12.723,12.723,500000.0
2007-05-25 08:32:00,12.755,12.818,12.683,12.789,550000.0
2007-05-25 08:33:00,12.727,12.81,12.727,12.75,500000.0
2007-05-25 08:34:00,12.714,12.769,12.654,12.762,350000.0
2007-05-25 08:35:00,12.695,12.85,12.691,12.691,550000.0
2007-05-25 08:36:00,12.784,12.812,12.721,12.798,350000.0
2007-05-25 08:37:00,12.682,12.821,12.682,12.821,350000.0
2007-05-25 08:39:00,12.718,12.763,12.697,12.727,400000.0
2007-05-25 08:40:00,12.81,12.89,12.756,12.756,400000.0
2007-05-25 08:41:00,12.708,12.822,12.704,12.822,500000.0
2007-05-25 08:42:00,12.699,12.816,12.699,12.813,350000.0
2007-05-25 08:43:00,12.658,12.829,12.658,12.829,550000.0
2007-05-25 08:44:00,12.781,12.818,12.76,12.807,350000.0
2007-05-25 08:45:00,12.776,12.815,12.729,12.763,350000.0
2007-05-25 08:46:00,12.839,12.86,12.734,12.828,500000.0
2007-05-25 08:47:00,12.832,12.86,12.744,12.771,550000.0
2007-05-25 08:48:00,12.708,12.773,12.708,12.749,450000.0
2007-05-25 08:49:00,12.724,12.81,12.696,12.81,550000.0
2007-05-25 08:50:00,12.731,12.818,12.716,12.818,350000.0
2007-05-25 08:51:00,12.816,12.868,12.728,12.808,400000.0
2007-05-25 08:52:00,12.783,12.827,12.751,12.827,350000.0
2007-05-25 08:53:00,12.804,12.843,12.749,12.803,400000.0
2007-05-25 08:54:00,12.823,12.823,12.757,12.821,350000.0
2007-05-25 08:55:00,12.777,12.857,12.767,12.794,350000.0
2007-05-25 08:56:00,12.788,12.803,12.681,12.726,600000.0
2007-05-25 08:57:00,12.814,12.868,12.732,12.754,550000.0
2007-05-25 08:58:00,12.76,12.798,12.757,12.757,250000.0
2007-05-25 08:59:00,12.819,12.822,12.681,12.774,500000.0
2007-05-25 09:00:00,12.708,12.708,12.708,12.708,100000.0
2007-05-25 09:01:00,12.784,12.82,12.714,12.717,450000.0
2007-05-25 09:02:00,12.747,12.83,12.713,12.732,550000.0
2007-05-25 09:03:00,12.731,12.806,12.693,12.693,300000.0
2007-05-25 09:04:00,12.77,12.824,12.709,12.709,400000.0
2007-05-25 09:05:00,12.838,12.838,12.695,12.808,350000.0
2007-05-25 09:06:00,12.724,12.813,12.698,12.735,500000.0
2007-05-25 09:07:00,12.742,12.797,12.693,12.797,400000.0
2007-05-25 09:09:00,12.738,12.821,12.683,12.789,650000.0
2007-05-25 09:10:00,12.703,12.824,12.698,12.824,500000.0
2007-05-25 09:11:00,12.789,12.789,12.679,12.718,550000.0
2007-05-25 09:12:00,12.802,12.876,12.727,12.754,550000.0
2007-05-25 09:13:00,12.774,12.79,12.723,12.79,250000.0
2007-05-25 09:14:00,12.682,12.815,12.682,12.738,400000.0
2007-05-25 09:15:00,12.728,12.8,12.698,12.768,350000.0
2007-05-25 09:16:00,12.738,12.837,12.709,12.742,350000.0
2007-05-25 09:18:00,12.678,12.8,12.673,12.765,650000.0
2007-05-25 09:19:00,12.763,12.815,12.661,12.684,600000.0
2007-05-25 09:20:00,12.719,12.825,12.693,12.721,450000.0
2007-05-25 09:21:00,12.786,12.836,12.729,12.81,550000.0
2007-05-25 09:22:00,12.799,12.804,12.732,12.804,250000.0
2007-05-25 09:23:00,12.692,12.806,12.667,12.77,450000.0
2007-05-25 09:24:00,12.694,12.79,12.694,12.736,400000.0
2007-05-25 09:25:00,12.801,12.804,12.7,12.721,350000.0
2007-05-25 09:26:00,12.708,12.802,12.662,12.794,350000.0
2007-05-25 09:27:00,12.79,12.794,12.666,12.666,350000.0
2007-05-25 09:28:00,12.753,12.776,12.669,12.772,450000.0
2007-05-25 09:29:00,12.769,12.794,12.704,12.794,500000.0
2007-05-25 09:30:00,12.702,12.799,12.663,12.799,400000.0
2007-05-25 09:31:00,12.688,12.786,12.652,12.739,500000.0
2007-05-25 09:32:00,12.709,12.803,12.66,12.803,400000.0
2007-05-25 09:33:00,12.68,12.789,12.673,12.722,500000.0
2007-05-25 09:34:00,12.77,12.805,12.676,12.779,300000.0
2007-05-25 09:35:00,12.7,12.845,12.7,12.845,350000.0
2007-05-25 09:36:00,12.718,12.803,12.663,12.666,500000.0
2007-05-25 09:37:00,12.764,12.808,12.676,12.774,400000.0
2007-05-25 09:38:00,12.728,12.818,12.691,12.818,450000.0
2007-05-25 09:39:00,12.811,12.814,12.677,12.798,500000.0
2007-05-25 09:40:00,12.72,12.889,12.72,12.722,550000.0
2007-05-25 09:41:00,12.716,12.839,12.716,12.774,550000.0
2007-05-25 09:42:00,12.783,12.815,12.724,12.804,400000.0
2007-05-25 09:43:00,12.768,12.905,12.743,12.804,350000.0
2007-05-25 09:44:00,12.752,12.849,12.742,12.772,350000.0
2007-05-25 09:45:00,12.759,12.807,12.694,12.798,500000.0
2007-05-25 09:46:00,12.672,12.803,12.672,12.768,350000.0
2007-05-25 09:47:00,12.727,12.837,12.722,12.792,400000.0
2007-05-25 09:48:00,12.806,12.811,12.668,12.72,450000.0
2007-05-25 09:49:00,12.712,12.807,12.669,12.669,400000.0
2007-05-25 09:50:00,12.72,12.787,12.671,12.671,500000.0
2007-05-25 09:51:00,12.787,12.787,12.699,12.719,350000.0
2007-05-25 09:52:00,12.845,12.845,12.697,12.802,250000.0
2007-05-25 09:53:00,12.675,12.821,12.675,12.711,400000.0
2007-05-25 09:54:00,12.809,12.847,12.708,12.815,350000.0
2007-05-25 09:56:00,12.714,12.813,12.688,12.807,400000.0
2007-05-25 09:57:00,12.716,12.798,12.678,12.782,500000.0
2007-05-25 09:59:00,12.718,12.839,12.667,12.839,450000.0
2007-05-25 10:00:00,12.812,12.812,12.657,12.788,550000.0
2007-05-25 10:01:00,12.756,12.809,12.679,12.771,500000.0
2007-05-25 10:02:00,12.732,12.858,12.732,12.787,350000.0
2007-05-25 10:03:00,12.762,12.813,12.695,12.724,400000.0
2007-05-25 10:04:00,12.675,12.806,12.675,12.678,500000.0
2007-05-25 10:05:00,12.732,12.872,12.732,12.872,400000.0
2007-05-25 10:06:00,12.795,12.852,12.743,12.847,450000.0
2007-05-25 10:07:00,12.786,12.822,12.716,12.779,400000.0
2007-05-25 10:08:00,12.723,12.804,12.697,12.703,650000.0
2007-05-25 10:09:00,12.858,12.858,12.701,12.823,450000.0
2007-05-25 10:10:00,12.825,12.842,12.679,12.842,550000.0
2007-05-25 10:11:00,12.842,12.842,12.669,12.682,500000.0
2007-05-25 10:12:00,12.817,12.849,12.705,12.814,400000.0
2007-05-25 10:13:00,12.733,12.847,12.684,12.713,500000.0
2007-05-25 10:14:00,12.792,12.815,12.7,12.708,400000.0
2007-05-25 10:15:00,12.815,12.815,12.685,12.758,350000.0
2007-05-25 10:16:00,12.687,12.894,12.687,12.82,400000.0
2007-05-25 10:17:00,12.764,12.787,12.715,12.722,400000.0
2007-05-25 10:18:00,12.701,12.852,12.701,12.818,450000.0
2007-05-25 10:19:00,12.738,12.808,12.691,12.734,400000.0
2007-05-25 10:20:00,12.738,12.792,12.684,12.684,550000.0
2007-05-25 10:21:00,12.79,12.834,12.777,12.786,400000.0
2007-05-25 10:22:00,12.702,12.832,12.702,12.756,300000.0
2007-05-25 10:23:00,12.781,12.845,12.693,12.803,450000.0
2007-05-25 10:24:00,12.808,12.847,12.695,12.815,900000.0
2007-05-25 10:25:00,12.745,12.858,12.712,12.791,700000.0
2007-05-25 10:26:00,12.814,12.814,12.683,12.683,350000.0
2007-05-25 10:27:00,12.814,12.847,12.736,12.847,450000.0
2007-05-25 10:28:00,12.822,12.822,12.722,12.749,350000.0
2007-05-25 10:29:00,12.811,12.811,12.668,12.781,900000.0
2007-05-25 10:30:00,12.73,12.797,12.687,12.706,400000.0
2007-05-25 10:31:00,12.695,12.777,12.682,12.733,350000.0
2007-05-25 10:32:00,12.778,12.816,12.7,12.816,700000.0
2007-05-25 10:33:00,12.781,12.804,12.706,12.738,250000.0
2007-05-25 10:34:00,12.814,12.814,12.677,12.772,500000.0
2007-05-25 10:35:00,12.701,12.809,12.697,12.737,400000.0
2007-05-25 10:36:00,12.718,12.806,12.688,12.802,500000.0
2007-05-25 10:37:00,12.831,12.882,12.723,12.772,400000.0
2007-05-25 10:38:00,12.696,12.855,12.696,12.801,400000.0
2007-05-25 10:39:00,12.803,12.803,12.661,12.687,650000.0
2007-05-25 10:40:00,12.822,12.832,12.721,12.831,550000.0
2007-05-25 10:41:00,12.776,12.79,12.68,12.68,350000.0
2007-05-25 10:42:00,12.762,12.808,12.67,12.772,750000.0
2007-05-25 10:43:00,12.802,12.896,12.757,12.759,400000.0
2007-05-25 10:44:00,12.783,12.868,12.738,12.831,900000.0
2007-05-25 10:45:00,12.781,12.813,12.678,12.752,350000.0
2007-05-25 10:46:00,12.775,12.847,12.725,12.847,400000.0
2007-05-25 10:47:00,12.807,12.838,12.676,12.676,350000.0
2007-05-25 10:48:00,12.744,12.845,12.675,12.845,450000.0
2007-05-25 10:49:00,12.827,12.83,12.711,12.72,600000.0
2007-05-25 10:50:00,12.818,12.86,12.743,12.753,800000.0
2007-05-25 10:51:00,12.826,12.895,12.755,12.841,550000.0
2007-05-25 10:52:00,12.863,12.919,12.748,12.816,950000.0
2007-05-25 10:53:00,12.813,12.842,12.703,12.778,500000.0
2007-05-25 10:54:00,12.817,12.864,12.749,12.749,700000.0
2007-05-25 10:55:00,12.827,12.866,12.72,12.763,800000.0
2007-05-25 10:56:00,12.712,12.86,12.712,12.859,400000.0
2007-05-25 10:57:00,12.814,12.832,12.68,12.822,450000.0
2007-05-25 10:58:00,12.742,12.908,12.742,12.794,350000.0
2007-05-25 10:59:00,12.809,12.833,12.686,12.686,450000.0
2007-05-25 11:00:00,12.779,12.886,12.753,12.764,350000.0
2007-05-25 11:01:00,12.694,12.857,12.692,12.8,500000.0
2007-05-25 11:02:00,12.858,12.858,12.72,12.792,400000.0
2007-05-25 11:03:00,12.784,12.866,12.718,12.753,550000.0
2007-05-25 11:04:00,12.856,12.883,12.775,12.883,400000.0
2007-05-25 11:05:00,12.699,12.841,12.699,12.745,550000.0
2007-05-25 11:06:00,12.808,12.837,12.709,12.709,350000.0
2007-05-25 11:07:00,12.807,12.837,12.72,12.809,450000.0
2007-05-25 11:08:00,12.74,12.84,12.723,12.835,350000.0
2007-05-25 11:09:00,12.849,12.849,12.726,12.832,500000.0
2007-05-25 11:10:00,12.691,12.825,12.691,12.751,400000.0
2007-05-25 11:11:00,12.857,12.882,12.719,12.808,350000.0
2007-05-25 11:12:00,12.809,12.829,12.721,12.783,300000.0
2007-05-25 11:13:00,12.793,12.831,12.698,12.831,500000.0
2007-05-25 11:14:00,12.746,12.847,12.717,12.826,400000.0
2007-05-25 11:15:00,12.771,12.855,12.747,12.768,400000.0
2007-05-25 11:16:00,12.788,12.844,12.772,12.844,500000.0
2007-05-25 11:17:00,12.825,12.828,12.713,12.828,350000.0
2007-05-25 11:18:00,12.744,12.797,12.741,12.77,350000.0
2007-05-25 11:19:00,12.722,12.833,12.698,12.833,550000.0
2007-05-25 11:20:00,12.841,12.852,12.734,12.799,450000.0
2007-05-25 11:21:00,12.839,12.839,12.716,12.835,450000.0
2007-05-25 11:22:00,12.867,12.871,12.707,12.707,400000.0
2007-05-25 11:23:00,12.703,12.838,12.703,12.726,500000.0
2007-05-25 11:24:00,12.78,12.884,12.727,12.844,550000.0
2007-05-25 11:25:00,12.772,12.875,12.764,12.787,550000.0
2007-05-25 11:26:00,12.823,12.877,12.736,12.877,400000.0
2007-05-25 11:27:00,12.774,12.91,12.774,12.867,500000.0
2007-05-25 11:28:00,12.726,12.821,12.695,12.794,350000.0
2007-05-25 11:29:00,12.775,12.859,12.745,12.773,500000.0
2007-05-25 11:30:00,12.851,12.878,12.732,12.732,500000.0
2007-05-25 11:31:00,12.855,12.88,12.78,12.841,350000.0
2007-05-25 11:32:00,12.794,12.846,12.725,12.756,450000.0
2007-05-25 11:33:00,12.745,12.868,12.745,12.821,350000.0
2007-05-25 11:34:00,12.864,12.864,12.746,12.805,400000.0
2007-05-25 11:35:00,12.795,12.861,12.736,12.786,450000.0
2007-05-25 11:36:00,12.742,12.839,12.699,12.758,550000.0
2007-05-25 11:38:00,12.837,12.86,12.772,12.846,400000.0
2007-05-25 11:40:00,12.753,12.839,12.719,12.786,400000.0
2007-05-25 11:41:00,12.749,12.819,12.743,12.763,350000.0
2007-05-25 11:42:00,12.748,12.838,12.725,12.838,500000.0
2007-05-25 11:43:00,12.834,12.836,12.734,12.836,350000.0
2007-05-25 11:44:00,12.834,12.839,12.708,12.803,450000.0
2007-05-25 11:45:00,12.745,12.815,12.719,12.809,550000.0
2007-05-25 11:46:00,12.846,12.887,12.763,12.787,400000.0
2007-05-25 11:47:00,12.802,12.854,12.715,12.833,500000.0
2007-05-25 11:48:00,12.794,12.843,12.736,12.826,400000.0
2007-05-25 11:49:00,12.832,12.842,12.722,12.78,350000.0
2007-05-25 11:50:00,12.783,12.834,12.714,12.834,350000.0
2007-05-25 11:51:00,12.693,12.835,12.693,12.835,450000.0
2007-05-25 11:52:00,12.784,12.877,12.735,12.851,450000.0
2007-05-25 11:53:00,12.704,12.834,12.704,12.727,400000.0
2007-05-25 11:54:00,12.843,12.843,12.73,12.793,550000.0
2007-05-25 11:55:00,12.784,12.843,12.728,12.843,350000.0
2007-05-25 11:56:00,12.822,12.883,12.805,12.81,350000.0
2007-05-25 11:57:00,12.835,12.844,12.734,12.809,450000.0
2007-05-25 11:58:00,12.729,12.843,12.715,12.843,350000.0
2007-05-25 11:59:00,12.824,12.863,12.75,12.813,450000.0
2007-05-25 12:00:00,12.829,12.889,12.765,12.765,350000.0
2007-05-25 12:01:00,12.85,12.887,12.767,12.778,500000.0
2007-05-25 12:02:00,12.855,12.917,12.785,12.785,400000.0
2007-05-25 12:03:00,12.735,12.866,12.733,12.772,400000.0
2007-05-25 12:04:00,12.831,12.851,12.757,12.847,400000.0
2007-05-25 12:05:00,12.843,12.854,12.716,12.755,350000.0
2007-05-25 12:06:00,12.838,12.887,12.81,12.887,350000.0
2007-05-25 12:07:00,12.893,12.941,12.776,12.862,450000.0
2007-05-25 12:08:00,12.866,12.889,12.73,12.889,450000.0
2007-05-25 12:09:00,12.803,12.884,12.784,12.805,350000.0
2007-05-25 12:10:00,12.846,12.895,12.784,12.848,400000.0
2007-05-25 12:11:00,12.807,12.913,12.794,12.882,500000.0
2007-05-25 12:12:00,12.782,12.923,12.761,12.762,350000.0
2007-05-25 12:13:00,12.855,12.894,12.771,12.834,400000.0
2007-05-25 12:14:00,12.886,12.901,12.76,12.872,400000.0
2007-05-25 12:15:00,12.818,12.878,12.749,12.779,400000.0
2007-05-25 12:16:00,12.781,12.841,12.727,12.779,400000.0
2007-05-25 12:17:00,12.826,12.859,12.809,12.854,400000.0
2007-05-25 12:18:00,12.86,12.86,12.728,12.741,450000.0
2007-05-25 12:20:00,12.787,12.916,12.754,12.815,500000.0
2007-05-25 12:21:00,12.865,12.896,12.769,12.842,500000.0
2007-05-25 12:22:00,12.755,12.89,12.734,12.798,450000.0
2007-05-25 12:23:00,12.918,12.924,12.802,12.81,400000.0
2007-05-25 12:24:00,12.9,12.908,12.79,12.884,600000.0
2007-05-25 12:25:00,12.903,12.903,12.763,12.828,500000.0
2007-05-25 12:26:00,12.869,12.869,12.733,12.779,450000.0
2007-05-25 12:27:00,12.846,12.875,12.759,12.844,550000.0
2007-05-25 12:28:00,12.841,12.871,12.746,12.796,500000.0
2007-05-25 12:29:00,12.833,12.874,12.789,12.861,450000.0
2007-05-25 12:30:00,12.858,12.866,12.774,12.841,350000.0
2007-05-25 12:31:00,12.872,12.872,12.782,12.831,350000.0
2007-05-25 12:32:00,12.849,12.885,12.796,12.848,400000.0
2007-05-25 12:33:00,12.849,12.849,12.714,12.724,500000.0
2007-05-25 12:34:00,12.758,12.859,12.736,12.736,450000.0
2007-05-25 12:35:00,12.89,12.896,12.803,12.803,350000.0
2007-05-25 12:36:00,12.903,12.904,12.784,12.878,350000.0
2007-05-25 12:37:00,12.88,12.908,12.787,12.787,500000.0
2007-05-25 12:38:00,12.838,12.868,12.737,12.805,450000.0
2007-05-25 12:39:00,12.874,12.891,12.746,12.867,450000.0
2007-05-25 12:40:00,12.826,12.86,12.763,12.784,450000.0
2007-05-25 12:41:00,12.821,12.858,12.738,12.858,450000.0
2007-05-25 12:42:00,12.797,12.963,12.797,12.854,550000.0
2007-05-25 12:43:00,12.83,12.872,12.752,12.768,500000.0
2007-05-25 12:44:00,12.82,12.86,12.714,12.728,450000.0
2007-05-25 12:45:00,12.781,12.859,12.726,12.778,400000.0
2007-05-25 12:46:00,12.737,12.821,12.737,12.742,500000.0
2007-05-25 12:47:00,12.781,12.882,12.726,12.882,350000.0
2007-05-25 12:48:00,12.787,12.922,12.768,12.85,550000.0
2007-05-25 12:49:00,12.788,12.871,12.762,12.772,450000.0
2007-05-25 12:50:00,12.778,12.878,12.757,12.797,400000.0
2007-05-25 12:51:00,12.822,12.857,12.724,12.742,450000.0
2007-05-25 12:52:00,12.819,12.91,12.795,12.844,500000.0
2007-05-25 12:53:00,12.738,12.851,12.72,12.851,500000.0
2007-05-25 12:54:00,12.855,12.894,12.78,12.838,450000.0
2007-05-25 12:55:00,12.84,12.905,12.811,12.881,450000.0
2007-05-25 12:56:00,12.829,12.863,12.746,12.758,450000.0
2007-05-25 12:57:00,12.818,12.864,12.731,12.731,400000.0
2007-05-25 12:58:00,12.773,12.862,12.728,12.747,400000.0
2007-05-25 12:59:00,12.792,12.857,12.731,12.857,450000.0
2007-05-25 13:00:00,12.746,12.856,12.719,12.766,500000.0
2007-05-25 13:01:00,12.714,12.829,12.7,12.809,400000.0
2007-05-25 13:02:00,12.754,12.863,12.754,12.798,400000.0
2007-05-25 13:03:00,12.815,12.909,12.772,12.772,450000.0
2007-05-25 13:04:00,12.834,12.858,12.741,12.742,450000.0
2007-05-25 13:05:00,12.75,12.868,12.75,12.845,400000.0
2007-05-25 13:07:00,12.899,12.913,12.791,12.843,500000.0
2007-05-25 13:08:00,12.8,12.876,12.746,12.746,400000.0
2007-05-25 13:09:00,12.862,12.862,12.747,12.749,450000.0
2007-05-25 13:10:00,12.806,12.858,12.723,12.746,500000.0
2007-05-25 13:11:00,12.746,12.843,12.746,12.843,400000.0
2007-05-25 13:12:00,12.846,12.862,12.748,12.748,550000.0
2007-05-25 13:13:00,12.88,12.883,12.771,12.842,450000.0
2007-05-25 13:14:00,12.729,12.859,12.729,12.846,350000.0
2007-05-25 13:15:00,12.777,12.861,12.719,12.84,400000.0
2007-05-25 13:16:00,12.862,12.862,12.724,12.842,350000.0
2007-05-25 13:17:00,12.834,12.854,12.738,12.854,450000.0
2007-05-25 13:18:00,12.695,12.876,12.695,12.872,400000.0
2007-05-25 13:19:00,12.773,12.846,12.722,12.749,400000.0
2007-05-25 13:20:00,12.753,12.831,12.731,12.815,500000.0
2007-05-25 13:21:00,12.723,12.839,12.721,12.721,350000.0
2007-05-25 13:22:00,12.752,12.858,12.744,12.768,400000.0
2007-05-25 13:23:00,12.832,12.874,12.806,12.865,350000.0
2007-05-25 13:24:00,12.832,12.873,12.745,12.873,450000.0
2007-05-25 13:25:00,12.842,12.863,12.779,12.863,350000.0
2007-05-25 13:26:00,12.829,12.863,12.758,12.846,500000.0
2007-05-25 13:27:00,12.777,12.853,12.771,12.851,500000.0
2007-05-25 13:28:00,12.818,12.864,12.729,12.769,400000.0
2007-05-25 13:29:00,12.893,12.911,12.75,12.865,350000.0
2007-05-25 13:30:00,12.903,12.903,12.739,12.781,450000.0
2007-05-25 13:31:00,12.778,12.908,12.778,12.871,450000.0
2007-05-25 13:32:00,12.833,12.936,12.791,12.791,500000.0
2007-05-25 13:33:00,12.783,12.871,12.783,12.826,350000.0
2007-05-25 13:34:00,12.743,12.901,12.743,12.794,350000.0
2007-05-25 13:35:00,12.811,12.919,12.791,12.883,550000.0
2007-05-25 13:36:00,12.814,12.894,12.766,12.864,450000.0
2007-05-25 13:37:00,12.758,12.85,12.758,12.848,350000.0
2007-05-25 13:38:00,12.783,12.895,12.743,12.895,400000.0
2007-05-25 13:39:00,12.865,12.9,12.782,12.852,500000.0
2007-05-25 13:40:00,12.851,12.91,12.783,12.897,350000.0
2007-05-25 13:41:00,12.786,12.899,12.774,12.899,400000.0
2007-05-25 13:42:00,12.901,12.901,12.779,12.877,350000.0
2007-05-25 13:43:00,12.901,12.909,12.782,12.887,500000.0
2007-05-25 13:44:00,12.801,12.918,12.762,12.846,350000.0
2007-05-25 13:45:00,12.784,12.894,12.757,12.871,400000.0
2007-05-25 13:46:00,12.816,12.907,12.808,12.86,450000.0
2007-05-25 13:47:00,12.89,12.898,12.798,12.798,500000.0
2007-05-25 13:48:00,12.853,12.883,12.782,12.868,250000.0
2007-05-25 13:49:00,12.752,12.888,12.752,12.844,350000.0
2007-05-25 13:50:00,12.827,12.845,12.781,12.781,450000.0
2007-05-25 13:51:00,12.9,12.9,12.773,12.773,350000.0
2007-05-25 13:52:00,12.918,12.918,12.792,12.862,350000.0
2007-05-25 13:53:00,12.789,12.906,12.739,12.828,450000.0
2007-05-25 13:54:00,12.868,12.915,12.784,12.88,400000.0
2007-05-25 13:55:00,12.869,12.896,12.809,12.835,350000.0
2007-05-25 13:56:00,12.807,12.881,12.738,12.863,400000.0
2007-05-25 13:57:00,12.841,12.897,12.775,12.775,400000.0
2007-05-25 13:58:00,12.765,12.886,12.765,12.886,350000.0
2007-05-25 13:59:00,12.814,12.909,12.747,12.909,450000.0
2007-05-25 14:00:00,12.873,12.879,12.788,12.839,350000.0
2007-05-25 14:01:00,12.876,12.925,12.825,12.895,400000.0
2007-05-25 14:02:00,12.908,12.908,12.779,12.835,350000.0
2007-05-25 14:03:00,12.857,12.874,12.764,12.874,350000.0
2007-05-25 14:04:00,12.818,12.941,12.818,12.913,350000.0
2007-05-25 14:05:00,12.896,12.898,12.757,12.823,400000.0
2007-05-25 14:06:00,12.763,12.893,12.762,12.846,350000.0
2007-05-25 14:07:00,12.843,12.88,12.758,12.848,400000.0
2007-05-25 14:08:00,12.813,12.883,12.771,12.834,400000.0
2007-05-25 14:09:00,12.748,12.881,12.746,12.787,550000.0
2007-05-25 14:10:00,12.758,12.863,12.758,12.803,350000.0
2007-05-25 14:11:00,12.855,12.876,12.828,12.876,400000.0
2007-05-25 14:12:00,12.875,12.883,12.842,12.882,450000.0
2007-05-25 14:13:00,12.837,12.837,12.739,12.767,350000.0
2007-05-25 14:14:00,12.768,12.878,12.749,12.796,500000.0
2007-05-25 14:15:00,12.784,12.928,12.784,12.896,500000.0
2007-05-25 14:16:00,12.822,12.932,12.797,12.833,450000.0
2007-05-25 14:17:00,12.874,12.874,12.765,12.796,450000.0
2007-05-25 14:18:00,12.763,12.91,12.763,12.91,400000.0
2007-05-25 14:19:00,12.897,12.939,12.809,12.903,500000.0
2007-05-25 14:20:00,12.824,12.935,12.824,12.841,350000.0
2007-05-25 14:21:00,12.808,12.912,12.808,12.86,450000.0
2007-05-25 14:22:00,12.895,12.898,12.764,12.898,450000.0
2007-05-25 14:23:00,12.856,12.927,12.833,12.833,400000.0
2007-05-25 14:24:00,12.929,12.93,12.814,12.894,400000.0
2007-05-25 14:25:00,12.852,12.892,12.825,12.852,350000.0
2007-05-25 14:26:00,12.874,12.933,12.818,12.847,350000.0
2007-05-25 14:27:00,12.9,12.9,12.824,12.874,400000.0
2007-05-25 14:28:00,12.887,12.899,12.778,12.86,400000.0
2007-05-25 14:29:00,12.868,12.909,12.781,12.894,350000.0
2007-05-25 14:30:00,12.868,12.925,12.792,12.905,400000.0
2007-05-25 14:31:00,12.832,12.913,12.799,12.903,400000.0
2007-05-25 14:32:00,12.798,12.914,12.798,12.911,400000.0
2007-05-25 14:33:00,12.885,12.933,12.857,12.911,400000.0
2007-05-25 14:34:00,12.886,12.966,12.812,12.812,450000.0
2007-05-25 14:35:00,12.902,12.902,12.804,12.804,350000.0
2007-05-25 14:36:00,12.835,12.905,12.801,12.871,450000.0
2007-05-25 14:37:00,12.784,12.902,12.728,12.902,550000.0
2007-05-25 14:38:00,12.87,12.886,12.827,12.882,450000.0
2007-05-25 14:39:00,12.89,12.902,12.743,12.888,550000.0
2007-05-25 14:40:00,12.854,12.931,12.801,12.855,400000.0
2007-05-25 14:41:00,12.817,12.931,12.802,12.86,550000.0
2007-05-25 14:42:00,12.794,12.906,12.789,12.895,400000.0
2007-05-25 14:43:00,12.898,12.914,12.771,12.913,500000.0
2007-05-25 14:44:00,12.837,12.923,12.825,12.882,450000.0
2007-05-25 14:45:00,12.876,12.916,12.826,12.866,400000.0
2007-05-25 14:46:00,12.896,12.928,12.804,12.81,350000.0
2007-05-25 14:47:00,12.877,12.97,12.834,12.913,350000.0
2007-05-25 14:48:00,12.903,12.922,12.833,12.891,400000.0
2007-05-25 14:49:00,12.931,12.931,12.777,12.777,500000.0
2007-05-25 14:50:00,12.808,12.907,12.766,12.766,400000.0
2007-05-25 14:51:00,12.897,12.923,12.831,12.895,350000.0
2007-05-25 14:52:00,12.943,12.943,12.828,12.87,450000.0
2007-05-25 14:53:00,12.801,12.9,12.775,12.845,400000.0
2007-05-25 14:54:00,12.82,12.966,12.82,12.826,550000.0
2007-05-25 14:55:00,12.887,12.887,12.771,12.771,450000.0
2007-05-25 14:56:00,12.919,12.951,12.822,12.901,550000.0
2007-05-25 14:57:00,12.925,12.962,12.858,12.858,350000.0
2007-05-25 14:58:00,12.834,12.904,12.819,12.897,400000.0
2007-05-25 14:59:00,12.83,12.926,12.78,12.926,550000.0
2007-05-25 15:00:00,12.805,12.934,12.805,12.841,450000.0
2007-05-25 15:01:00,12.867,12.921,12.8,12.908,450000.0
2007-05-25 15:02:00,12.827,12.993,12.823,12.935,450000.0
2007-05-25 15:03:00,12.902,12.974,12.836,12.943,500000.0
2007-05-25 15:04:00,12.854,12.976,12.826,12.847,550000.0
2007-05-25 15:05:00,12.815,12.92,12.796,12.816,550000.0
2007-05-25 15:06:00,12.916,12.916,12.88,12.881,400000.0
2007-05-25 15:07:00,12.843,12.987,12.841,12.912,350000.0
2007-05-25 15:08:00,12.847,12.989,12.847,12.922,500000.0
2007-05-25 15:09:00,12.926,12.935,12.787,12.798,450000.0
2007-05-25 15:10:00,12.853,12.919,12.772,12.822,400000.0
2007-05-25 15:11:00,12.832,12.917,12.774,12.799,500000.0
2007-05-25 15:12:00,12.858,12.935,12.858,12.915,400000.0
2007-05-25 15:13:00,12.908,12.922,12.801,12.922,400000.0
2007-05-25 15:14:00,12.906,12.906,12.765,12.773,450000.0
2007-05-25 15:15:00,12.915,12.915,12.758,12.831,400000.0
2007-05-25 15:16:00,12.798,12.929,12.798,12.9,350000.0
2007-05-25 15:17:00,12.881,12.913,12.777,12.841,450000.0
2007-05-25 15:18:00,12.922,12.922,12.791,12.83,400000.0
2007-05-25 15:19:00,12.876,12.927,12.824,12.863,450000.0
2007-05-25 15:20:00,12.848,12.887,12.825,12.887,400000.0
2007-05-25 15:21:00,12.836,12.88,12.788,12.88,400000.0
2007-05-25 15:22:00,12.919,12.919,12.808,12.813,550000.0
2007-05-25 15:23:00,12.788,12.887,12.788,12.887,400000.0
2007-05-25 15:24:00,12.893,12.933,12.815,12.888,500000.0
2007-05-25 15:25:00,12.917,12.917,12.813,12.835,350000.0
2007-05-25 15:26:00,12.798,12.891,12.777,12.777,550000.0
2007-05-25 15:27:00,12.817,12.932,12.795,12.826,350000.0
2007-05-25 15:28:00,12.808,12.889,12.796,12.861,350000.0
2007-05-25 15:29:00,12.895,12.895,12.783,12.784,400000.0
2007-05-25 15:30:00,12.871,12.871,12.782,12.802,450000.0
2007-05-25 15:31:00,12.798,12.879,12.763,12.768,500000.0
2007-05-25 15:32:00,12.898,12.898,12.72,12.811,500000.0
2007-05-25 15:33:00,12.857,12.859,12.772,12.831,400000.0
2007-05-25 15:34:00,12.811,12.898,12.795,12.898,450000.0
2007-05-25 15:35:00,12.887,12.914,12.774,12.822,500000.0
2007-05-25 15:36:00,12.88,12.932,12.808,12.932,550000.0
2007-05-25 15:37:00,12.882,12.927,12.798,12.927,400000.0
2007-05-25 15:38:00,12.814,12.92,12.814,12.815,450000.0
2007-05-25 15:39:00,12.916,12.931,12.758,12.758,450000.0
2007-05-25 15:40:00,12.799,12.92,12.79,12.79,450000.0
2007-05-25 15:41:00,12.787,12.908,12.787,12.85,400000.0
2007-05-25 15:42:00,12.876,12.882,12.783,12.798,350000.0
2007-05-25 15:43:00,12.818,12.848,12.739,12.798,450000.0
2007-05-25 15:44:00,12.87,12.893,12.794,12.872,350000.0
2007-05-25 15:45:00,12.879,12.884,12.783,12.876,450000.0
2007-05-25 15:46:00,12.771,12.88,12.751,12.751,400000.0
2007-05-25 15:47:00,12.883,12.914,12.76,12.777,550000.0
2007-05-25 15:48:00,12.784,12.869,12.776,12.792,350000.0
2007-05-25 15:49:00,12.873,12.914,12.847,12.897,350000.0
2007-05-25 15:50:00,12.827,12.922,12.805,12.893,550000.0
2007-05-25 15:51:00,12.882,12.888,12.765,12.843,550000.0
2007-05-25 15:52:00,12.778,12.885,12.726,12.726,350000.0
2007-05-25 15:53:00,12.87,12.885,12.765,12.82,500000.0
2007-05-25 15:54:00,12.867,12.867,12.8,12.858,450000.0
2007-05-25 15:55:00,12.731,12.865,12.731,12.83,500000.0
2007-05-25 15:56:00,12.744,12.898,12.744,12.82,450000.0
2007-05-25 15:57:00,12.802,12.833,12.758,12.776,450000.0
2007-05-25 15:58:00,12.748,12.874,12.72,12.874,500000.0
2007-05-25 15:59:00,12.895,12.895,12.774,12.814,450000.0
2007-05-25 16:00:00,12.87,12.938,12.761,12.884,500000.0
2007-05-25 16:01:00,12.87,12.89,12.771,12.771,400000.0
2007-05-25 16:02:00,12.788,12.92,12.762,12.823,550000.0
2007-05-25 16:03:00,12.837,12.922,12.784,12.876,400000.0
2007-05-25 16:04:00,12.726,12.899,12.726,12.823,550000.0
2007-05-25 16:05:00,12.882,12.882,12.766,12.807,350000.0
2007-05-25 16:06:00,12.789,12.89,12.754,12.826,350000.0
2007-05-25 16:07:00,12.801,12.865,12.761,12.761,500000.0
2007-05-25 16:08:00,12.771,12.872,12.769,12.819,550000.0
2007-05-25 16:09:00,12.79,12.902,12.79,12.886,350000.0
2007-05-25 16:10:00,12.844,12.853,12.754,12.853,500000.0
2007-05-25 16:11:00,12.736,12.873,12.731,12.731,500000.0
2007-05-25 16:12:00,12.821,12.839,12.76,12.822,350000.0
2007-05-25 16:13:00,12.779,12.882,12.779,12.882,450000.0
2007-05-25 16:14:00,12.896,12.896,12.784,12.844,500000.0
2007-05-25 16:15:00,12.886,12.909,12.792,12.792,350000.0
2007-05-25 16:16:00,12.813,12.898,12.761,12.85,550000.0
2007-05-25 16:17:00,12.862,12.89,12.788,12.788,350000.0
2007-05-25 16:18:00,12.915,12.919,12.797,12.864,400000.0
2007-05-25 16:19:00,12.785,12.877,12.767,12.767,500000.0
2007-05-25 16:20:00,12.92,12.931,12.814,12.814,550000.0
2007-05-25 16:21:00,12.832,12.874,12.785,12.785,400000.0
2007-05-25 16:22:00,12.861,12.921,12.802,12.864,450000.0
2007-05-25 16:23:00,12.802,12.863,12.752,12.771,400000.0
2007-05-25 16:24:00,12.873,12.924,12.774,12.884,550000.0
2007-05-25 16:25:00,12.898,12.932,12.854,12.896,350000.0
2007-05-25 16:26:00,12.844,12.9,12.743,12.743,550000.0
2007-05-25 16:27:00,12.863,12.916,12.79,12.872,500000.0
2007-05-25 16:28:00,12.86,12.898,12.801,12.896,400000.0
2007-05-25 16:29:00,12.836,12.913,12.781,12.795,400000.0
2007-05-25 16:30:00,12.77,12.875,12.77,12.853,550000.0
2007-05-25 16:31:00,12.798,12.898,12.767,12.836,400000.0
2007-05-25 16:32:00,12.859,12.906,12.821,12.906,400000.0
2007-05-25 16:33:00,12.813,12.899,12.787,12.809,350000.0
2007-05-25 16:34:00,12.875,12.917,12.807,12.894,350000.0
2007-05-25 16:35:00,12.817,12.898,12.739,12.777,500000.0
2007-05-25 16:36:00,12.837,12.921,12.81,12.842,500000.0
2007-05-25 16:37:00,12.919,12.919,12.803,12.826,500000.0
2007-05-25 16:38:00,12.748,12.87,12.735,12.735,450000.0
2007-05-25 16:39:00,12.834,12.905,12.8,12.892,500000.0
2007-05-25 16:40:00,12.84,12.924,12.84,12.923,350000.0
2007-05-25 16:41:00,12.811,12.899,12.785,12.785,350000.0
2007-05-25 16:42:00,12.823,12.935,12.794,12.923,500000.0
2007-05-25 16:43:00,12.784,12.911,12.784,12.834,350000.0
2007-05-25 16:44:00,12.856,12.917,12.803,12.913,550000.0
2007-05-25 16:45:00,12.821,12.881,12.755,12.771,400000.0
2007-05-25 16:46:00,12.827,12.864,12.801,12.858,350000.0
2007-05-25 16:47:00,12.803,12.927,12.803,12.835,600000.0
2007-05-25 16:48:00,12.882,12.909,12.763,12.855,500000.0
2007-05-25 16:49:00,12.876,12.907,12.775,12.775,450000.0
2007-05-25 16:50:00,12.805,12.898,12.784,12.804,400000.0
2007-05-25 16:51:00,12.891,12.891,12.738,12.747,400000.0
2007-05-25 16:52:00,12.82,12.897,12.77,12.897,400000.0
2007-05-25 16:53:00,12.8,12.882,12.767,12.812,350000.0
2007-05-25 16:54:00,12.747,12.889,12.747,12.829,450000.0
2007-05-25 16:55:00,12.883,12.925,12.793,12.85,550000.0
2007-05-25 16:56:00,12.819,12.903,12.808,12.808,400000.0
2007-05-25 16:57:00,12.823,12.904,12.798,12.811,500000.0
2007-05-25 16:58:00,12.788,12.936,12.788,12.831,500000.0
2007-05-25 16:59:00,12.812,12.906,12.81,12.81,400000.0
2007-05-25 17:00:00,12.914,12.914,12.808,12.81,350000.0
2007-05-25 17:01:00,12.858,12.923,12.806,12.818,500000.0
2007-05-25 17:02:00,12.806,12.905,12.803,12.831,400000.0
2007-05-25 17:03:00,12.807,12.88,12.768,12.837,500000.0
2007-05-25 17:04:00,12.844,12.908,12.778,12.834,350000.0
2007-05-25 17:05:00,12.888,12.888,12.753,12.843,400000.0
2007-05-25 17:06:00,12.913,12.913,12.738,12.833,350000.0
2007-05-25 17:07:00,12.863,12.892,12.737,12.794,500000.0
2007-05-25 17:08:00,12.765,12.883,12.758,12.807,500000.0
2007-05-25 17:09:00,12.9,12.923,12.766,12.786,450000.0
2007-05-25 17:10:00,12.867,12.898,12.811,12.859,350000.0
2007-05-25 17:11:00,12.894,12.894,12.741,12.762,400000.0
2007-05-25 17:12:00,12.885,12.921,12.798,12.798,400000.0
2007-05-25 17:13:00,12.871,12.871,12.748,12.77,450000.0
2007-05-25 17:14:00,12.828,12.882,12.75,12.847,550000.0
2007-05-25 17:15:00,12.78,12.871,12.719,12.79,350000.0
2007-05-25 17:16:00,12.867,12.867,12.703,12.827,450000.0
2007-05-25 17:17:00,12.835,12.918,12.835,12.858,450000.0
2007-05-25 17:18:00,12.841,12.88,12.767,12.88,350000.0
2007-05-25 17:19:00,12.835,12.911,12.768,12.794,550000.0
2007-05-25 17:20:00,12.826,12.936,12.774,12.786,350000.0
2007-05-25 17:21:00,12.812,12.878,12.725,12.81,500000.0
2007-05-25 17:22:00,12.806,12.89,12.794,12.822,500000.0
2007-05-25 17:23:00,12.752,12.845,12.729,12.845,550000.0
2007-05-25 17:24:00,12.826,12.848,12.756,12.772,350000.0
2007-05-25 17:25:00,12.846,12.869,12.739,12.869,400000.0
2007-05-25 17:26:00,12.76,12.836,12.726,12.726,450000.0
2007-05-25 17:27:00,12.845,12.852,12.755,12.838,400000.0
2007-05-25 17:28:00,12.78,12.832,12.706,12.706,550000.0
2007-05-25 17:29:00,12.766,12.878,12.739,12.808,400000.0
2007-05-25 17:30:00,12.751,12.898,12.751,12.841,450000.0
2007-05-25 17:31:00,12.824,12.902,12.753,12.817,600000.0
2007-05-25 17:32:00,12.764,12.86,12.753,12.8,400000.0
2007-05-25 17:33:00,12.749,12.863,12.749,12.854,400000.0
2007-05-25 17:34:00,12.851,12.87,12.708,12.853,450000.0
2007-05-25 17:35:00,12.793,12.878,12.738,12.797,500000.0
2007-05-25 17:36:00,12.846,12.869,12.73,12.869,450000.0
2007-05-25 17:37:00,12.861,12.869,12.762,12.82,550000.0
2007-05-25 17:38:00,12.786,12.892,12.783,12.85,400000.0
2007-05-25 17:39:00,12.855,12.855,12.722,12.724,350000.0
2007-05-25 17:40:00,12.752,12.875,12.752,12.84,500000.0
2007-05-25 17:41:00,12.76,12.873,12.76,12.873,350000.0
2007-05-25 17:42:00,12.762,12.899,12.762,12.829,500000.0
2007-05-25 17:43:00,12.872,12.922,12.747,12.761,400000.0
2007-05-25 17:44:00,12.866,12.866,12.776,12.825,450000.0
2007-05-25 17:45:00,12.784,12.871,12.733,12.766,550000.0
2007-05-25 17:46:00,12.794,12.873,12.741,12.857,350000.0
2007-05-25 17:47:00,12.871,12.885,12.782,12.817,400000.0
2007-05-25 17:48:00,12.893,12.906,12.781,12.906,400000.0
2007-05-25 17:49:00,12.829,12.887,12.804,12.865,350000.0
2007-05-25 17:50:00,12.853,12.925,12.807,12.808,550000.0
2007-05-25 17:51:00,12.833,12.944,12.77,12.801,550000.0
2007-05-25 17:52:00,12.849,12.917,12.773,12.78,350000.0
2007-05-25 17:53:00,12.862,12.921,12.823,12.827,500000.0
2007-05-25 17:54:00,12.796,12.902,12.759,12.902,350000.0
2007-05-25 17:55:00,12.778,12.881,12.776,12.86,350000.0
2007-05-25 17:56:00,12.772,12.888,12.757,12.816,400000.0
2007-05-25 17:57:00,12.855,12.881,12.806,12.878,400000.0
2007-05-25 17:58:00,12.851,12.891,12.808,12.856,450000.0
2007-05-25 17:59:00,12.793,12.912,12.783,12.912,350000.0
2007-05-25 18:00:00,12.846,12.975,12.826,12.867,350000.0
2007-05-25 18:01:00,12.861,12.905,12.772,12.866,500000.0
2007-05-25 18:02:00,12.784,12.893,12.78,12.85,500000.0
2007-05-25 18:03:00,12.836,12.879,12.812,12.865,350000.0
2007-05-25 18:04:00,12.9,12.9,12.763,12.791,450000.0
2007-05-25 18:05:00,12.899,12.969,12.794,12.828,750000.0
2007-05-25 18:06:00,12.898,12.899,12.787,12.816,350000.0
2007-05-25 18:07:00,12.881,12.881,12.782,12.785,550000.0
2007-05-25 18:08:00,12.83,12.921,12.775,12.775,400000.0
2007-05-25 18:09:00,12.921,12.921,12.847,12.91,550000.0
2007-05-25 18:10:00,12.871,12.913,12.765,12.834,300000.0
2007-05-25 18:11:00,12.823,12.905,12.785,12.869,450000.0
2007-05-25 18:12:00,12.915,12.915,12.746,12.848,400000.0
2007-05-25 18:13:00,12.809,12.92,12.809,12.904,200000.0
2007-05-25 18:14:00,12.809,12.911,12.809,12.875,400000.0
2007-05-25 18:15:00,12.891,12.951,12.819,12.819,350000.0
2007-05-25 18:16:00,12.805,12.904,12.773,12.775,400000.0
2007-05-25 18:17:00,12.831,12.974,12.817,12.918,400000.0
2007-05-25 18:18:00,12.864,12.906,12.772,12.774,500000.0
2007-05-25 18:19:00,12.904,12.912,12.802,12.887,400000.0
2007-05-25 18:20:00,12.839,12.934,12.8,12.869,400000.0
2007-05-25 18:21:00,12.858,12.913,12.807,12.902,550000.0
2007-05-25 18:22:00,12.777,12.867,12.777,12.824,400000.0
2007-05-25 18:23:00,12.913,12.951,12.859,12.935,400000.0
2007-05-25 18:24:00,12.92,12.927,12.847,12.927,350000.0
2007-05-25 18:25:00,12.854,12.927,12.811,12.841,500000.0
2007-05-25 18:26:00,12.866,12.947,12.824,12.9,550000.0
2007-05-25 18:27:00,12.895,12.896,12.788,12.884,350000.0
2007-05-25 18:28:00,12.869,12.9,12.799,12.9,350000.0
2007-05-25 18:29:00,12.848,12.915,12.84,12.915,350000.0
2007-05-25 18:30:00,12.878,12.902,12.763,12.83,450000.0
2007-05-25 18:31:00,12.818,12.952,12.816,12.833,1550000.0
2007-05-25 18:32:00,12.818,12.889,12.772,12.845,450000.0
2007-05-25 18:33:00,12.908,12.908,12.79,12.899,350000.0
2007-05-25 18:34:00,12.888,12.929,12.82,12.887,400000.0
2007-05-25 18:35:00,12.823,12.895,12.817,12.817,350000.0
2007-05-25 18:36:00,12.814,12.861,12.738,12.853,550000.0
2007-05-25 18:37:00,12.806,12.888,12.78,12.849,400000.0
2007-05-25 18:38:00,12.891,12.905,12.768,12.834,450000.0
2007-05-25 18:39:00,12.806,12.916,12.785,12.785,350000.0
2007-05-25 18:40:00,12.903,12.903,12.861,12.861,100000.0
2007-05-25 18:41:00,12.838,12.874,12.801,12.841,300000.0
2007-05-25 18:42:00,12.834,12.849,12.763,12.773,550000.0
2007-05-25 18:43:00,12.895,12.918,12.791,12.887,400000.0
2007-05-25 18:44:00,12.88,12.88,12.783,12.783,250000.0
2007-05-25 18:45:00,12.801,12.801,12.801,12.801,50000.0
2007-05-25 18:46:00,12.772,12.891,12.772,12.891,350000.0
2007-05-25 18:47:00,12.796,12.881,12.747,12.844,400000.0
2007-05-25 18:48:00,12.865,12.949,12.813,12.813,400000.0
2007-05-25 18:49:00,12.814,12.891,12.811,12.835,400000.0
2007-05-25 18:50:00,12.883,12.922,12.804,12.853,550000.0
2007-05-25 18:51:00,12.872,12.926,12.814,12.814,450000.0
2007-05-25 18:52:00,12.816,12.919,12.788,12.81,400000.0
2007-05-25 18:53:00,12.882,12.916,12.833,12.87,450000.0
2007-05-25 18:54:00,12.832,12.896,12.809,12.809,400000.0
2007-05-25 18:55:00,12.761,12.864,12.745,12.827,350000.0
2007-05-25 18:56:00,12.835,12.859,12.769,12.808,450000.0
2007-05-25 18:57:00,12.901,12.912,12.815,12.888,450000.0
2007-05-25 18:58:00,12.874,12.874,12.795,12.849,350000.0
2007-05-25 18:59:00,12.815,12.88,12.815,12.87,450000.0
2007-05-25 19:00:00,12.846,12.919,12.791,12.919,350000.0
2007-05-25 19:01:00,12.819,12.869,12.763,12.827,500000.0
2007-05-25 19:02:00,12.804,12.881,12.772,12.881,400000.0
2007-05-25 19:03:00,12.911,12.911,12.784,12.874,350000.0
2007-05-25 19:04:00,12.812,12.896,12.805,12.896,400000.0
2007-05-25 19:05:00,12.803,12.908,12.803,12.858,350000.0
2007-05-25 19:06:00,12.861,12.878,12.741,12.878,400000.0
2007-05-25 19:07:00,12.858,12.922,12.786,12.786,350000.0
2007-05-25 19:08:00,12.883,12.883,12.803,12.803,100000.0
2007-05-25 19:09:00,12.912,12.912,12.81,12.839,250000.0
2007-05-25 19:10:00,12.853,12.876,12.777,12.876,550000.0
2007-05-25 19:11:00,12.801,12.876,12.801,12.839,400000.0
2007-05-25 19:12:00,12.8,12.917,12.8,12.886,350000.0
2007-05-25 19:13:00,12.806,12.806,12.782,12.782,100000.0
2007-05-25 19:14:00,12.769,12.894,12.769,12.874,400000.0
2007-05-25 19:15:00,12.763,12.817,12.763,12.817,100000.0
2007-05-25 19:16:00,12.925,12.925,12.825,12.854,350000.0
2007-05-25 19:17:00,12.815,12.895,12.783,12.845,300000.0
2007-05-25 19:18:00,12.778,12.901,12.778,12.857,350000.0
2007-05-25 19:19:00,12.884,12.899,12.783,12.899,400000.0
2007-05-25 19:20:00,12.807,12.889,12.758,12.889,350000.0
2007-05-25 19:21:00,12.804,12.873,12.775,12.803,350000.0
2007-05-25 19:22:00,12.885,12.916,12.78,12.823,400000.0
2007-05-25 19:23:00,12.89,12.89,12.746,12.746,350000.0
2007-05-25 19:24:00,12.805,12.938,12.805,12.847,350000.0
2007-05-25 19:25:00,12.877,12.877,12.727,12.76,400000.0
2007-05-25 19:26:00,12.888,12.89,12.751,12.824,550000.0
2007-05-25 19:27:00,12.866,12.889,12.76,12.76,400000.0
2007-05-25 19:28:00,12.804,12.924,12.804,12.886,400000.0
2007-05-25 19:29:00,12.771,12.91,12.752,12.804,400000.0
2007-05-25 19:30:00,12.812,12.924,12.746,12.746,400000.0
2007-05-25 19:31:00,12.88,12.894,12.777,12.813,350000.0
2007-05-25 19:32:00,12.828,12.911,12.817,12.841,400000.0
2007-05-25 19:33:00,12.89,12.89,12.799,12.854,350000.0
2007-05-25 19:34:00,12.906,12.906,12.72,12.774,400000.0
2007-05-25 19:35:00,12.902,12.902,12.756,12.788,400000.0
2007-05-25 19:36:00,12.869,12.909,12.772,12.8,350000.0
2007-05-25 19:37:00,12.856,12.879,12.748,12.879,350000.0
2007-05-25 19:38:00,12.82,12.911,12.767,12.821,450000.0
2007-05-25 19:39:00,12.789,12.911,12.764,12.789,250000.0
2007-05-25 19:40:00,12.805,12.897,12.805,12.857,250000.0
2007-05-25 19:41:00,12.777,12.866,12.74,12.836,500000.0
2007-05-25 19:42:00,12.794,12.888,12.749,12.866,400000.0
2007-05-25 19:43:00,12.834,12.834,12.757,12.782,350000.0
2007-05-25 19:44:00,12.823,12.904,12.793,12.793,250000.0
2007-05-25 19:45:00,12.763,12.901,12.763,12.89,400000.0
2007-05-25 19:47:00,12.869,12.901,12.759,12.843,550000.0
2007-05-25 19:48:00,12.819,12.891,12.792,12.807,350000.0
2007-05-25 19:50:00,12.843,12.903,12.843,12.883,400000.0
2007-05-25 19:51:00,12.778,12.895,12.778,12.87,300000.0
2007-05-25 19:52:00,12.859,12.903,12.806,12.822,350000.0
2007-05-25 19:53:00,12.811,12.811,12.811,12.811,50000.0
2007-05-25 19:54:00,12.869,12.899,12.788,12.82,350000.0
2007-05-25 19:55:00,12.869,12.899,12.811,12.888,400000.0
2007-05-25 19:57:00,12.75,12.89,12.75,12.843,300000.0
2007-05-25 19:58:00,12.763,12.904,12.763,12.778,600000.0
2007-05-25 19:59:00,12.763,12.871,12.763,12.784,550000.0
2007-05-25 20:00:00,12.86,12.899,12.773,12.876,350000.0
2007-05-25 20:01:00,12.9,12.9,12.784,12.784,200000.0
2007-05-25 20:02:00,12.767,12.824,12.767,12.824,100000.0
2007-05-25 20:03:00,12.824,12.901,12.814,12.901,250000.0
2007-05-25 20:04:00,12.896,12.896,12.819,12.819,250000.0
2007-05-25 20:05:00,12.895,12.918,12.798,12.897,400000.0
2007-05-25 20:06:00,12.747,12.823,12.747,12.823,100000.0
2007-05-25 20:07:00,12.866,12.866,12.866,12.866,50000.0
2007-05-25 20:08:00,12.743,12.881,12.743,12.839,200000.0
2007-05-25 20:10:00,12.849,12.849,12.764,12.834,250000.0
2007-05-25 20:11:00,12.84,12.84,12.84,12.84,50000.0
2007-05-25 20:13:00,12.801,12.886,12.753,12.753,400000.0
2007-05-25 20:15:00,12.85,12.886,12.753,12.753,300000.0
2007-05-25 20:16:00,12.837,12.846,12.753,12.801,350000.0
2007-05-25 20:17:00,12.763,12.763,12.763,12.763,50000.0
2007-05-25 20:19:00,12.779,12.839,12.763,12.763,300000.0
2007-05-25 20:20:00,12.873,12.873,12.763,12.763,350000.0
2007-05-25 20:22:00,12.774,12.849,12.753,12.849,150000.0
2007-05-25 20:23:00,12.849,12.849,12.849,12.849,50000.0
2007-05-25 20:24:00,12.866,12.878,12.784,12.8,200000.0
2007-05-25 20:25:00,12.81,12.81,12.81,12.81,50000.0
2007-05-25 20:26:00,12.8,12.859,12.8,12.859,100000.0
2007-05-25 20:27:00,12.81,12.886,12.8,12.858,300000.0
2007-05-25 20:28:00,12.776,12.864,12.755,12.839,400000.0
2007-05-25 20:30:00,12.777,12.82,12.777,12.8,150000.0
2007-05-25 20:31:00,12.822,12.859,12.822,12.854,150000.0
2007-05-25 20:33:00,12.869,12.869,12.784,12.854,250000.0
2007-05-25 20:34:00,12.811,12.811,12.811,12.811,50000.0
2007-05-25 20:35:00,12.811,12.854,12.811,12.854,100000.0
2007-05-25 20:36:00,12.854,12.854,12.854,12.854,50000.0
2007-05-25 20:37:00,12.784,12.784,12.784,12.784,100000.0
2007-05-25 20:39:00,12.797,12.893,12.793,12.842,450000.0
2007-05-25 20:40:00,12.878,12.883,12.81,12.81,300000.0
2007-05-25 20:41:00,12.898,12.905,12.774,12.829,400000.0
2007-05-25 20:42:00,12.893,12.893,12.802,12.849,500000.0
2007-05-25 20:43:00,12.833,12.91,12.806,12.819,350000.0
2007-05-25 20:44:00,12.809,12.871,12.809,12.812,150000.0
2007-05-25 20:45:00,12.793,12.919,12.761,12.864,400000.0
2007-05-25 20:46:00,12.842,12.89,12.783,12.783,300000.0
2007-05-25 20:47:00,12.854,12.898,12.778,12.898,450000.0
2007-05-25 20:48:00,12.784,12.857,12.767,12.857,150000.0
2007-05-25 20:49:00,12.796,12.796,12.796,12.796,100000.0
2007-05-25 20:50:00,12.854,12.902,12.762,12.762,550000.0
2007-05-25 20:51:00,12.854,12.899,12.854,12.854,250000.0
2007-05-25 20:54:00,12.798,12.888,12.733,12.888,450000.0
2007-05-25 20:55:00,12.869,12.912,12.82,12.82,200000.0
2007-05-25 20:56:00,12.809,12.895,12.809,12.895,100000.0
2007-05-25 20:57:00,12.808,12.912,12.808,12.912,100000.0
2007-05-25 20:59:00,12.792,12.893,12.782,12.873,350000.0
2007-05-25 21:05:00,12.894,12.894,12.809,12.879,250000.0
2007-05-25 21:09:00,12.869,12.903,12.799,12.851,250000.0
2007-05-25 21:10:00,12.81,12.909,12.793,12.881,300000.0
2007-05-25 21:12:00,12.85,12.888,12.771,12.888,450000.0
2007-05-25 21:13:00,12.88,12.88,12.843,12.843,100000.0
2007-05-25 21:14:00,12.889,12.92,12.822,12.92,250000.0
2007-05-25 21:15:00,12.887,12.887,12.799,12.836,200000.0
2007-05-25 21:16:00,12.917,12.917,12.809,12.879,250000.0
2007-05-25 21:17:00,12.889,12.889,12.804,12.874,300000.0
2007-05-25 21:22:00,12.802,12.929,12.802,12.893,300000.0
2007-05-25 21:24:00,12.939,12.96,12.836,12.845,450000.0
2007-05-25 21:26:00,12.876,12.897,12.77,12.808,700000.0
2007-05-25 21:27:00,12.894,12.923,12.821,12.923,300000.0
2007-05-25 21:28:00,12.804,12.874,12.804,12.814,450000.0
2007-05-25 21:29:00,12.814,12.878,12.806,12.806,200000.0
2007-05-25 21:30:00,12.885,12.885,12.762,12.803,400000.0
2007-05-25 21:31:00,12.844,12.846,12.78,12.784,350000.0
2007-05-25 21:32:00,12.904,12.904,12.778,12.838,500000.0
2007-05-25 21:33:00,12.897,12.897,12.847,12.878,150000.0
2007-05-25 21:35:00,12.827,12.909,12.782,12.838,350000.0
2007-05-25 21:36:00,12.884,12.926,12.791,12.926,450000.0
2007-05-25 21:37:00,12.905,12.929,12.855,12.907,350000.0
2007-05-25 21:38:00,12.901,12.901,12.819,12.829,250000.0
2007-05-25 21:39:00,12.896,12.896,12.805,12.88,450000.0
2007-05-25 21:41:00,12.839,12.914,12.839,12.859,150000.0
2007-05-25 21:43:00,12.892,12.892,12.853,12.853,100000.0
2007-05-25 21:53:00,12.804,12.915,12.804,12.915,100000.0
2007-05-25 21:55:00,12.91,12.91,12.783,12.847,550000.0
2007-05-25 22:01:00,12.8,12.803,12.8,12.803,100000.0
2007-05-25 22:05:00,12.859,12.901,12.804,12.816,350000.0
2007-05-25 22:06:00,12.863,12.919,12.813,12.894,350000.0
2007-05-25 22:08:00,12.913,12.929,12.825,12.86,450000.0
2007-05-25 22:09:00,12.798,12.869,12.78,12.796,250000.0
2007-05-25 22:10:00,12.856,12.897,12.778,12.794,400000.0
2007-05-25 22:11:00,12.807,12.807,12.782,12.782,100000.0
2007-05-25 22:13:00,12.803,12.919,12.803,12.919,100000.0
2007-05-25 22:14:00,12.802,12.802,12.802,12.802,50000.0
2007-05-25 22:16:00,12.75,12.865,12.75,12.865,200000.0
2007-05-25 22:19:00,12.92,12.927,12.841,12.927,350000.0
2007-05-25 22:21:00,12.924,12.924,12.762,12.855,400000.0
2007-05-25 22:22:00,12.889,12.921,12.889,12.921,100000.0
2007-05-25 22:24:00,12.833,12.917,12.782,12.884,750000.0
2007-05-25 22:25:00,12.809,12.903,12.803,12.875,300000.0
2007-05-25 22:27:00,12.833,12.928,12.778,12.793,500000.0
2007-05-25 22:35:00,12.886,12.895,12.809,12.895,150000.0
2007-05-25 22:36:00,12.892,12.922,12.888,12.888,200000.0
2007-05-25 22:45:00,12.87,12.87,12.798,12.798,100000.0
2007-05-25 22:46:00,12.886,12.886,12.796,12.867,250000.0
2007-05-25 22:52:00,12.931,12.931,12.814,12.814,350000.0
2007-05-25 22:57:00,12.886,12.901,12.818,12.901,200000.0
2007-05-25 22:58:00,12.899,12.899,12.771,12.832,400000.0
2007-05-25 22:59:00,12.858,12.926,12.821,12.88,400000.0
2007-05-27 23:04:00,12.875,12.875,12.87,12.87,100000.0
2007-05-27 23:09:00,12.905,12.905,12.799,12.842,400000.0
2007-05-27 23:22:00,12.808,12.916,12.808,12.916,100000.0
2007-05-27 23:25:00,12.913,12.913,12.791,12.791,350000.0
2007-05-27 23:27:00,12.812,12.812,12.81,12.81,100000.0
2007-05-27 23:29:00,12.889,12.889,12.808,12.808,100000.0
2007-05-27 23:50:00,12.923,12.93,12.833,12.864,400000.0
2007-05-27 23:52:00,12.871,12.871,12.81,12.81,100000.0
2007-05-27 23:58:00,12.805,12.805,12.804,12.804,100000.0
2007-05-27 23:59:00,12.831,12.916,12.775,12.916,350000.0
2007-05-28 00:00:00,12.843,12.923,12.811,12.923,300000.0
2007-05-28 00:01:00,12.84,12.895,12.803,12.84,250000.0
2007-05-28 00:02:00,12.829,12.869,12.793,12.793,200000.0
2007-05-28 00:03:00,12.803,12.886,12.803,12.886,100000.0
2007-05-28 00:04:00,12.915,12.915,12.809,12.852,400000.0
2007-05-28 00:05:00,12.915,12.915,12.828,12.86,200000.0
2007-05-28 00:06:00,12.811,12.811,12.809,12.809,100000.0
2007-05-28 00:10:00,12.804,12.898,12.804,12.898,100000.0
2007-05-28 00:11:00,12.933,12.941,12.844,12.875,400000.0
2007-05-28 00:18:00,12.818,12.899,12.818,12.899,100000.0
2007-05-28 00:21:00,12.921,12.921,12.804,12.804,350000.0
2007-05-28 00:23:00,12.902,12.902,12.81,12.878,200000.0
2007-05-28 00:25:00,12.851,12.851,12.851,12.851,50000.0
2007-05-28 00:27:00,12.929,12.929,12.896,12.896,150000.0
2007-05-28 00:28:00,12.91,12.91,12.807,12.807,100000.0
2007-05-28 00:30:00,12.888,12.888,12.808,12.808,100000.0
2007-05-28 00:48:00,12.889,12.889,12.889,12.889,100000.0
2007-05-28 00:54:00,12.905,12.905,12.829,12.83,200000.0
2007-05-28 00:55:00,12.851,12.901,12.851,12.899,150000.0
2007-05-28 00:56:00,12.838,12.86,12.807,12.86,150000.0
2007-05-28 00:57:00,12.827,12.827,12.816,12.816,100000.0
2007-05-28 01:02:00,12.887,12.887,12.791,12.791,100000.0
2007-05-28 01:10:00,12.902,12.902,12.775,12.775,350000.0
2007-05-28 01:14:00,12.874,12.874,12.87,12.87,100000.0
2007-05-28 01:16:00,12.804,12.874,12.804,12.804,150000.0
2007-05-28 01:17:00,12.878,12.895,12.878,12.895,100000.0
2007-05-28 01:36:00,12.878,12.897,12.808,12.874,200000.0
2007-05-28 01:53:00,12.801,12.878,12.794,12.864,250000.0
2007-05-28 02:00:00,12.911,12.911,12.794,12.794,350000.0
2007-05-28 02:01:00,12.797,12.912,12.786,12.786,300000.0
2007-05-28 02:03:00,12.826,12.851,12.826,12.851,150000.0
2007-05-28 02:04:00,12.845,12.845,12.801,12.831,300000.0
2007-05-28 02:10:00,12.875,12.875,12.765,12.854,400000.0
2007-05-28 02:11:00,12.895,12.895,12.791,12.888,300000.0
2007-05-28 02:12:00,12.87,12.894,12.759,12.863,550000.0
2007-05-28 02:13:00,12.824,12.883,12.809,12.869,500000.0
2007-05-28 02:14:00,12.845,12.879,12.773,12.879,500000.0
2007-05-28 02:15:00,12.87,12.903,12.789,12.858,300000.0
2007-05-28 02:16:00,12.858,12.896,12.807,12.817,400000.0
2007-05-28 02:17:00,12.852,12.852,12.84,12.84,100000.0
2007-05-28 02:19:00,12.876,12.912,12.773,12.773,200000.0
2007-05-28 02:20:00,12.864,12.864,12.829,12.829,100000.0
2007-05-28 02:21:00,12.861,12.861,12.764,12.764,150000.0
2007-05-28 02:22:00,12.799,12.799,12.799,12.799,50000.0
2007-05-28 02:23:00,12.838,12.893,12.798,12.798,350000.0
2007-05-28 02:24:00,12.774,12.889,12.774,12.889,150000.0
2007-05-28 02:25:00,12.857,12.906,12.785,12.866,400000.0
2007-05-28 02:27:00,12.92,12.954,12.813,12.813,300000.0
2007-05-28 02:28:00,12.798,12.882,12.798,12.882,100000.0
2007-05-28 02:30:00,12.788,12.89,12.768,12.82,400000.0
2007-05-28 02:32:00,12.846,12.869,12.766,12.827,350000.0
2007-05-28 02:33:00,12.871,12.871,12.771,12.771,450000.0
2007-05-28 02:35:00,12.886,12.886,12.749,12.796,400000.0
2007-05-28 02:36:00,12.854,12.863,12.854,12.863,200000.0
2007-05-28 02:37:00,12.854,12.876,12.854,12.876,100000.0
2007-05-28 02:38:00,12.79,12.875,12.79,12.875,100000.0
2007-05-28 02:39:00,12.869,12.909,12.863,12.884,200000.0
2007-05-28 02:40:00,12.817,12.817,12.817,12.817,50000.0
2007-05-28 02:42:00,12.774,12.892,12.774,12.892,350000.0
2007-05-28 02:43:00,12.741,12.806,12.741,12.806,300000.0
2007-05-28 02:44:00,12.839,12.902,12.804,12.896,350000.0
2007-05-28 02:45:00,12.866,12.896,12.821,12.821,200000.0
2007-05-28 02:46:00,12.856,12.856,12.774,12.779,200000.0
2007-05-28 02:49:00,12.811,12.904,12.763,12.763,250000.0
2007-05-28 02:50:00,12.765,12.84,12.765,12.84,100000.0
2007-05-28 02:51:00,12.877,12.903,12.769,12.903,350000.0
2007-05-28 02:52:00,12.778,12.778,12.778,12.778,50000.0
2007-05-28 02:53:00,12.851,12.897,12.778,12.897,300000.0
2007-05-28 02:55:00,12.898,12.901,12.813,12.813,150000.0
2007-05-28 02:56:00,12.856,12.856,12.693,12.81,350000.0
2007-05-28 02:57:00,12.832,12.865,12.779,12.838,250000.0
2007-05-28 02:58:00,12.73,12.833,12.73,12.833,100000.0
2007-05-28 02:59:00,12.828,12.841,12.781,12.818,250000.0
2007-05-28 03:00:00,12.824,12.824,12.752,12.804,300000.0
2007-05-28 03:03:00,12.866,12.889,12.755,12.755,350000.0
2007-05-28 03:04:00,12.764,12.88,12.715,12.715,300000.0
2007-05-28 03:05:00,12.788,12.809,12.744,12.781,250000.0
2007-05-28 03:06:00,12.826,12.826,12.729,12.729,250000.0
2007-05-28 03:07:00,12.805,12.805,12.761,12.791,300000.0
2007-05-28 03:08:00,12.733,12.871,12.733,12.871,350000.0
2007-05-28 03:10:00,12.871,12.871,12.754,12.754,350000.0
2007-05-28 03:11:00,12.757,12.872,12.746,12.746,300000.0
2007-05-28 03:12:00,12.824,12.824,12.754,12.754,100000.0
2007-05-28 03:13:00,12.886,12.886,12.762,12.762,100000.0
2007-05-28 03:14:00,12.805,12.805,12.761,12.791,300000.0
2007-05-28 03:19:00,12.856,12.883,12.78,12.846,500000.0
2007-05-28 03:20:00,12.82,12.888,12.82,12.838,200000.0
2007-05-28 03:26:00,12.834,12.891,12.763,12.829,350000.0
2007-05-28 03:27:00,12.844,12.881,12.741,12.837,600000.0
2007-05-28 03:28:00,12.857,12.887,12.795,12.887,350000.0
2007-05-28 03:29:00,12.857,12.857,12.752,12.828,300000.0
2007-05-28 03:30:00,12.741,12.797,12.741,12.797,100000.0
2007-05-28 03:38:00,12.788,12.839,12.754,12.779,450000.0
2007-05-28 03:40:00,12.896,12.896,12.779,12.779,350000.0
2007-05-28 03:42:00,12.759,12.839,12.759,12.839,150000.0
2007-05-28 03:44:00,12.816,12.86,12.794,12.794,200000.0
2007-05-28 03:45:00,12.805,12.815,12.805,12.815,100000.0
2007-05-28 03:47:00,12.857,12.857,12.801,12.801,100000.0
2007-05-28 03:50:00,12.768,12.768,12.768,12.768,50000.0
2007-05-28 03:52:00,12.776,12.871,12.761,12.761,250000.0
2007-05-28 03:55:00,12.766,12.824,12.766,12.797,150000.0
2007-05-28 03:57:00,12.761,12.865,12.733,12.77,250000.0
2007-05-28 03:58:00,12.742,12.8,12.742,12.8,100000.0
2007-05-28 03:59:00,12.808,12.808,12.759,12.759,100000.0
2007-05-28 04:00:00,12.865,12.865,12.761,12.761,100000.0
2007-05-28 04:01:00,12.805,12.805,12.733,12.733,150000.0
2007-05-28 04:02:00,12.761,12.761,12.733,12.733,100000.0
2007-05-28 04:09:00,12.776,12.847,12.748,12.748,150000.0
2007-05-28 04:16:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 04:23:00,12.878,12.878,12.75,12.75,350000.0
2007-05-28 04:26:00,12.861,12.861,12.738,12.738,350000.0
2007-05-28 04:27:00,12.782,12.904,12.748,12.748,300000.0
2007-05-28 04:30:00,12.896,12.896,12.779,12.779,350000.0
2007-05-28 04:34:00,12.89,12.89,12.784,12.827,400000.0
2007-05-28 04:36:00,12.88,12.88,12.817,12.817,100000.0
2007-05-28 04:37:00,12.834,12.87,12.768,12.87,300000.0
2007-05-28 04:38:00,12.847,12.91,12.847,12.91,100000.0
2007-05-28 04:39:00,12.87,12.87,12.87,12.87,100000.0
2007-05-28 04:47:00,12.86,12.86,12.738,12.738,350000.0
2007-05-28 04:51:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 04:54:00,12.87,12.87,12.746,12.746,350000.0
2007-05-28 04:57:00,12.903,12.929,12.79,12.79,350000.0
2007-05-28 05:00:00,12.87,12.87,12.749,12.749,350000.0
2007-05-28 05:01:00,12.767,12.882,12.756,12.756,300000.0
2007-05-28 05:03:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 05:05:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 05:06:00,12.777,12.892,12.766,12.766,300000.0
2007-05-28 05:07:00,12.781,12.811,12.781,12.811,100000.0
2007-05-28 05:08:00,12.82,12.901,12.77,12.901,500000.0
2007-05-28 05:09:00,12.835,12.835,12.802,12.825,300000.0
2007-05-28 05:12:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 05:20:00,12.793,12.793,12.793,12.793,100000.0
2007-05-28 05:21:00,12.764,12.879,12.764,12.824,350000.0
2007-05-28 05:22:00,12.844,12.844,12.758,12.758,100000.0
2007-05-28 05:25:00,12.763,12.825,12.763,12.825,150000.0
2007-05-28 05:26:00,12.814,12.877,12.793,12.863,300000.0
2007-05-28 05:29:00,12.799,12.799,12.799,12.799,100000.0
2007-05-28 05:30:00,12.849,12.849,12.849,12.849,100000.0
2007-05-28 05:31:00,12.849,12.849,12.798,12.798,100000.0
2007-05-28 05:32:00,12.814,12.877,12.752,12.877,450000.0
2007-05-28 05:37:00,12.825,12.859,12.753,12.859,450000.0
2007-05-28 05:38:00,12.844,12.859,12.809,12.809,350000.0
2007-05-28 05:39:00,12.848,12.848,12.831,12.831,100000.0
2007-05-28 05:40:00,12.859,12.859,12.856,12.856,100000.0
2007-05-28 05:41:00,12.774,12.774,12.774,12.774,50000.0
2007-05-28 05:43:00,12.888,12.888,12.79,12.79,100000.0
2007-05-28 05:44:00,12.753,12.753,12.753,12.753,50000.0
2007-05-28 05:45:00,12.796,12.798,12.787,12.79,200000.0
2007-05-28 05:46:00,12.81,12.888,12.789,12.865,350000.0
2007-05-28 05:47:00,12.753,12.884,12.753,12.78,150000.0
2007-05-28 05:48:00,12.825,12.877,12.825,12.864,200000.0
2007-05-28 05:49:00,12.733,12.836,12.733,12.836,300000.0
2007-05-28 05:50:00,12.868,12.868,12.787,12.839,150000.0
2007-05-28 05:51:00,12.845,12.845,12.845,12.845,50000.0
2007-05-28 05:52:00,12.851,12.885,12.778,12.859,200000.0
2007-05-28 05:53:00,12.723,12.75,12.723,12.75,100000.0
2007-05-28 05:54:00,12.777,12.777,12.75,12.75,100000.0
2007-05-28 05:56:00,12.744,12.744,12.744,12.744,50000.0
2007-05-28 05:57:00,12.744,12.744,12.744,12.744,50000.0
2007-05-28 05:58:00,12.729,12.818,12.729,12.747,150000.0
2007-05-28 05:59:00,12.744,12.744,12.744,12.744,50000.0
2007-05-28 06:00:00,12.752,12.752,12.739,12.744,150000.0
2007-05-28 06:01:00,12.834,12.834,12.762,12.762,100000.0
2007-05-28 06:02:00,12.869,12.897,12.803,12.803,300000.0
2007-05-28 06:05:00,12.748,12.877,12.748,12.875,350000.0
2007-05-28 06:08:00,12.889,12.889,12.82,12.82,400000.0
2007-05-28 06:10:00,12.828,12.858,12.749,12.783,250000.0
2007-05-28 06:12:00,12.871,12.871,12.744,12.744,350000.0
2007-05-28 06:15:00,12.771,12.837,12.771,12.835,150000.0
2007-05-28 06:16:00,12.849,12.85,12.743,12.849,350000.0
2007-05-28 06:17:00,12.823,12.823,12.743,12.743,100000.0
2007-05-28 06:18:00,12.748,12.841,12.708,12.841,550000.0
2007-05-28 06:19:00,12.874,12.874,12.874,12.874,50000.0
2007-05-28 06:20:00,12.741,12.844,12.741,12.837,150000.0
2007-05-28 06:21:00,12.826,12.831,12.727,12.831,250000.0
2007-05-28 06:22:00,12.721,12.829,12.721,12.829,100000.0
2007-05-28 06:23:00,12.859,12.864,12.744,12.864,350000.0
2007-05-28 06:26:00,12.784,12.873,12.73,12.813,300000.0
2007-05-28 06:27:00,12.813,12.855,12.773,12.806,300000.0
2007-05-28 06:28:00,12.826,12.826,12.744,12.826,250000.0
2007-05-28 06:29:00,12.71,12.816,12.71,12.76,250000.0
2007-05-28 06:30:00,12.848,12.875,12.741,12.741,400000.0
2007-05-28 06:31:00,12.789,12.871,12.711,12.871,550000.0
2007-05-28 06:32:00,12.75,12.874,12.736,12.818,450000.0
2007-05-28 06:33:00,12.841,12.878,12.755,12.878,250000.0
2007-05-28 06:34:00,12.78,12.883,12.754,12.858,400000.0
2007-05-28 06:35:00,12.877,12.877,12.762,12.815,350000.0
2007-05-28 06:36:00,12.804,12.87,12.785,12.826,350000.0
2007-05-28 06:37:00,12.804,12.804,12.804,12.804,50000.0
2007-05-28 06:38:00,12.87,12.89,12.758,12.876,300000.0
2007-05-28 06:39:00,12.866,12.866,12.716,12.733,300000.0
2007-05-28 06:40:00,12.856,12.892,12.753,12.869,350000.0
2007-05-28 06:41:00,12.871,12.871,12.754,12.754,100000.0
2007-05-28 06:42:00,12.839,12.839,12.731,12.731,100000.0
2007-05-28 06:43:00,12.876,12.894,12.789,12.894,400000.0
2007-05-28 06:44:00,12.839,12.855,12.776,12.848,350000.0
2007-05-28 06:45:00,12.839,12.855,12.741,12.855,350000.0
2007-05-28 06:46:00,12.846,12.866,12.839,12.839,200000.0
2007-05-28 06:47:00,12.823,12.881,12.741,12.741,400000.0
2007-05-28 06:48:00,12.839,12.878,12.764,12.839,350000.0
2007-05-28 06:49:00,12.826,12.826,12.798,12.798,100000.0
2007-05-28 06:50:00,12.764,12.764,12.741,12.741,100000.0
2007-05-28 06:51:00,12.89,12.89,12.86,12.86,150000.0
2007-05-28 06:52:00,12.873,12.89,12.766,12.859,400000.0
2007-05-28 06:53:00,12.826,12.826,12.776,12.776,100000.0
2007-05-28 06:54:00,12.846,12.846,12.839,12.839,100000.0
2007-05-28 06:55:00,12.846,12.846,12.846,12.846,50000.0
2007-05-28 06:56:00,12.8,12.891,12.766,12.855,350000.0
2007-05-28 06:57:00,12.823,12.902,12.765,12.885,350000.0
2007-05-28 06:58:00,12.827,12.898,12.827,12.898,100000.0
2007-05-28 07:00:00,12.871,12.877,12.827,12.877,300000.0
2007-05-28 07:01:00,12.859,12.859,12.859,12.859,50000.0
2007-05-28 07:03:00,12.894,12.894,12.78,12.78,100000.0
2007-05-28 07:04:00,12.883,12.883,12.756,12.808,350000.0
2007-05-28 07:05:00,12.806,12.876,12.749,12.876,350000.0
2007-05-28 07:08:00,12.846,12.846,12.846,12.846,50000.0
2007-05-28 07:09:00,12.846,12.846,12.764,12.846,250000.0
2007-05-28 07:10:00,12.781,12.879,12.781,12.802,350000.0
2007-05-28 07:12:00,12.849,12.849,12.849,12.849,50000.0
2007-05-28 07:13:00,12.823,12.884,12.789,12.884,350000.0
2007-05-28 07:15:00,12.764,12.846,12.759,12.841,300000.0
2007-05-28 07:18:00,12.849,12.849,12.764,12.834,400000.0
2007-05-28 07:19:00,12.841,12.841,12.841,12.841,100000.0
2007-05-28 07:22:00,12.868,12.868,12.772,12.838,300000.0
2007-05-28 07:23:00,12.801,12.903,12.784,12.861,250000.0
2007-05-28 07:24:00,12.857,12.857,12.784,12.784,100000.0
2007-05-28 07:26:00,12.801,12.913,12.78,12.78,350000.0
2007-05-28 07:27:00,12.847,12.876,12.774,12.809,300000.0
2007-05-28 07:28:00,12.865,12.875,12.782,12.79,400000.0
2007-05-28 07:29:00,12.838,12.885,12.799,12.876,300000.0
2007-05-28 07:33:00,12.874,12.911,12.828,12.828,300000.0
2007-05-28 07:34:00,12.811,12.896,12.799,12.89,250000.0
2007-05-28 07:36:00,12.832,12.912,12.797,12.855,650000.0
2007-05-28 07:37:00,12.792,12.96,12.792,12.875,450000.0
2007-05-28 07:38:00,12.858,12.858,12.835,12.835,100000.0
2007-05-28 07:39:00,12.866,12.878,12.784,12.878,350000.0
2007-05-28 07:40:00,12.835,12.869,12.763,12.869,450000.0
2007-05-28 07:41:00,12.778,12.888,12.778,12.866,400000.0
2007-05-28 07:42:00,12.893,12.895,12.817,12.869,400000.0
2007-05-28 07:43:00,12.749,12.885,12.749,12.867,250000.0
2007-05-28 07:44:00,12.836,12.859,12.787,12.859,400000.0
2007-05-28 07:45:00,12.881,12.914,12.813,12.882,300000.0
2007-05-28 07:46:00,12.868,12.868,12.794,12.794,150000.0
2007-05-28 07:47:00,12.899,12.899,12.832,12.832,100000.0
2007-05-28 07:48:00,12.844,12.928,12.842,12.891,400000.0
2007-05-28 07:49:00,12.89,12.954,12.795,12.848,550000.0
2007-05-28 07:50:00,12.835,12.905,12.792,12.881,400000.0
2007-05-28 07:51:00,12.897,12.915,12.829,12.892,400000.0
2007-05-28 07:52:00,12.91,12.91,12.797,12.886,300000.0
2007-05-28 07:53:00,12.779,12.861,12.779,12.861,100000.0
2007-05-28 07:54:00,12.83,12.887,12.764,12.876,250000.0
2007-05-28 07:55:00,12.787,12.874,12.787,12.836,250000.0
2007-05-28 07:56:00,12.894,12.894,12.796,12.826,300000.0
2007-05-28 07:57:00,12.775,12.931,12.775,12.871,400000.0
2007-05-28 07:58:00,12.791,12.888,12.791,12.886,350000.0
2007-05-28 07:59:00,12.837,12.899,12.796,12.811,250000.0
2007-05-28 08:00:00,12.893,12.893,12.781,12.853,700000.0
2007-05-28 08:01:00,12.769,12.905,12.769,12.887,400000.0
2007-05-28 08:02:00,12.77,12.891,12.746,12.803,650000.0
2007-05-28 08:03:00,12.783,12.842,12.78,12.84,400000.0
2007-05-28 08:04:00,12.881,12.904,12.782,12.818,400000.0
2007-05-28 08:05:00,12.81,12.895,12.773,12.84,500000.0
2007-05-28 08:06:00,12.788,12.853,12.756,12.756,250000.0
2007-05-28 08:07:00,12.893,12.893,12.756,12.787,500000.0
2007-05-28 08:08:00,12.753,12.859,12.753,12.774,400000.0
2007-05-28 08:09:00,12.79,12.891,12.786,12.87,350000.0
2007-05-28 08:10:00,12.817,12.95,12.774,12.774,450000.0
2007-05-28 08:11:00,12.856,12.856,12.756,12.847,250000.0
2007-05-28 08:12:00,12.813,12.886,12.784,12.863,250000.0
2007-05-28 08:13:00,12.822,12.895,12.809,12.876,400000.0
2007-05-28 08:14:00,12.903,12.903,12.785,12.885,550000.0
2007-05-28 08:15:00,12.76,12.902,12.76,12.768,450000.0
2007-05-28 08:17:00,12.863,12.906,12.806,12.806,400000.0
2007-05-28 08:18:00,12.853,12.874,12.786,12.861,400000.0
2007-05-28 08:19:00,12.764,12.861,12.741,12.758,400000.0
2007-05-28 08:20:00,12.894,12.904,12.781,12.858,400000.0
2007-05-28 08:21:00,12.794,12.904,12.769,12.904,500000.0
2007-05-28 08:22:00,12.872,12.872,12.791,12.829,350000.0
2007-05-28 08:23:00,12.766,12.888,12.766,12.888,100000.0
2007-05-28 08:24:00,12.852,12.88,12.781,12.792,400000.0
2007-05-28 08:25:00,12.854,12.892,12.822,12.88,300000.0
2007-05-28 08:26:00,12.881,12.881,12.773,12.773,350000.0
2007-05-28 08:27:00,12.878,12.903,12.794,12.834,400000.0
2007-05-28 08:29:00,12.782,12.896,12.78,12.857,350000.0
2007-05-28 08:30:00,12.779,12.896,12.779,12.895,450000.0
2007-05-28 08:31:00,12.874,12.923,12.797,12.812,500000.0
2007-05-28 08:32:00,12.825,12.888,12.753,12.859,550000.0
2007-05-28 08:33:00,12.783,12.885,12.783,12.842,500000.0
2007-05-28 08:34:00,12.834,12.902,12.775,12.859,350000.0
2007-05-28 08:35:00,12.834,12.935,12.736,12.742,550000.0
2007-05-28 08:36:00,12.875,12.875,12.775,12.862,350000.0
2007-05-28 08:37:00,12.74,12.871,12.735,12.855,350000.0
2007-05-28 08:38:00,12.782,12.889,12.757,12.889,350000.0
2007-05-28 08:39:00,12.784,12.809,12.758,12.784,400000.0
2007-05-28 08:40:00,12.867,12.899,12.763,12.783,400000.0
2007-05-28 08:41:00,12.801,12.925,12.801,12.911,500000.0
2007-05-28 08:42:00,12.779,12.896,12.779,12.893,350000.0
2007-05-28 08:43:00,12.789,12.936,12.789,12.919,550000.0
2007-05-28 08:44:00,12.82,12.862,12.802,12.862,350000.0
2007-05-28 08:45:00,12.861,12.877,12.795,12.83,350000.0
2007-05-28 08:46:00,12.899,12.903,12.777,12.868,500000.0
2007-05-28 08:47:00,12.88,12.883,12.736,12.806,550000.0
2007-05-28 08:48:00,12.802,12.876,12.802,12.848,450000.0
2007-05-28 08:49:00,12.785,12.913,12.785,12.893,550000.0
2007-05-28 08:50:00,12.801,12.888,12.786,12.888,350000.0
2007-05-28 08:51:00,12.866,12.901,12.762,12.866,400000.0
2007-05-28 08:53:00,12.885,12.903,12.81,12.869,400000.0
2007-05-28 08:54:00,12.866,12.879,12.807,12.879,350000.0
2007-05-28 08:55:00,12.765,12.847,12.765,12.797,350000.0
2007-05-28 08:56:00,12.881,12.885,12.757,12.841,600000.0
2007-05-28 08:57:00,12.861,12.908,12.731,12.762,550000.0
2007-05-28 09:00:00,12.758,12.758,12.758,12.758,100000.0
2007-05-28 09:01:00,12.834,12.87,12.764,12.767,450000.0
2007-05-28 09:02:00,12.787,12.879,12.749,12.771,550000.0
2007-05-28 09:03:00,12.798,12.884,12.782,12.782,300000.0
2007-05-28 09:04:00,12.85,12.904,12.789,12.789,400000.0
2007-05-28 09:06:00,12.805,12.879,12.767,12.812,500000.0
2007-05-28 09:07:00,12.822,12.877,12.773,12.877,400000.0
2007-05-28 09:09:00,12.809,12.902,12.759,12.894,650000.0
2007-05-28 09:10:00,12.773,12.894,12.768,12.894,500000.0
2007-05-28 09:11:00,12.859,12.859,12.749,12.788,550000.0
2007-05-28 09:12:00,12.863,12.893,12.759,12.782,550000.0
2007-05-28 09:13:00,12.808,12.851,12.761,12.851,250000.0
2007-05-28 09:14:00,12.758,12.886,12.747,12.818,400000.0
2007-05-28 09:15:00,12.817,12.884,12.778,12.865,350000.0
2007-05-28 09:18:00,12.768,12.89,12.763,12.855,650000.0
2007-05-28 09:19:00,12.859,12.899,12.785,12.791,600000.0
2007-05-28 09:21:00,12.869,12.899,12.804,12.899,550000.0
2007-05-28 09:22:00,12.855,12.89,12.798,12.89,250000.0
2007-05-28 09:23:00,12.827,12.948,12.788,12.901,450000.0
2007-05-28 09:24:00,12.743,12.849,12.743,12.836,400000.0
2007-05-28 09:25:00,12.923,12.923,12.796,12.836,350000.0
2007-05-28 09:28:00,12.836,12.891,12.763,12.891,450000.0
2007-05-28 09:29:00,12.889,12.917,12.819,12.917,500000.0
2007-05-28 09:30:00,12.804,12.907,12.764,12.907,400000.0
2007-05-28 09:31:00,12.791,12.942,12.777,12.877,500000.0
2007-05-28 09:32:00,12.858,12.954,12.816,12.912,400000.0
2007-05-28 09:33:00,12.768,12.877,12.768,12.804,500000.0
2007-05-28 09:34:00,12.84,12.875,12.746,12.849,300000.0
2007-05-28 09:35:00,12.766,12.877,12.766,12.877,350000.0
2007-05-28 09:36:00,12.798,12.883,12.743,12.746,500000.0
2007-05-28 09:37:00,12.834,12.878,12.746,12.844,400000.0
2007-05-28 09:39:00,12.891,12.916,12.78,12.906,500000.0
2007-05-28 09:40:00,12.771,12.879,12.74,12.74,550000.0
2007-05-28 09:41:00,12.829,12.955,12.829,12.88,550000.0
2007-05-28 09:42:00,12.868,12.886,12.791,12.886,400000.0
2007-05-28 09:43:00,12.782,12.89,12.75,12.859,350000.0
2007-05-28 09:44:00,12.804,12.889,12.768,12.81,350000.0
2007-05-28 09:48:00,12.893,12.893,12.764,12.808,450000.0
2007-05-28 09:49:00,12.758,12.876,12.738,12.751,400000.0
2007-05-28 09:57:00,12.81,12.915,12.794,12.867,500000.0
2007-05-28 10:00:00,12.894,12.894,12.78,12.883,550000.0
2007-05-28 10:09:00,12.891,12.893,12.751,12.886,450000.0
2007-05-28 10:10:00,12.876,12.889,12.772,12.886,550000.0
2007-05-28 10:13:00,12.809,12.891,12.761,12.777,500000.0
2007-05-28 10:14:00,12.844,12.888,12.772,12.779,400000.0
2007-05-28 10:15:00,12.903,12.903,12.791,12.854,350000.0
2007-05-28 10:16:00,12.763,12.902,12.763,12.863,400000.0
2007-05-28 10:19:00,12.809,12.904,12.771,12.844,400000.0
2007-05-28 10:20:00,12.806,12.866,12.778,12.778,550000.0
2007-05-28 10:21:00,12.853,12.899,12.839,12.881,400000.0
2007-05-28 10:24:00,12.914,12.92,12.765,12.92,900000.0
2007-05-28 10:25:00,12.759,12.884,12.739,12.843,700000.0
2007-05-28 10:27:00,12.884,12.916,12.804,12.916,450000.0
2007-05-28 10:29:00,12.901,12.901,12.738,12.851,900000.0
2007-05-28 10:31:00,12.745,12.84,12.745,12.799,350000.0
2007-05-28 10:32:00,12.827,12.897,12.772,12.864,700000.0
2007-05-28 10:33:00,12.885,12.886,12.795,12.834,250000.0
2007-05-28 10:34:00,12.932,12.944,12.804,12.897,500000.0
2007-05-28 10:41:00,12.853,12.859,12.756,12.757,350000.0
2007-05-28 10:44:00,12.845,12.892,12.757,12.859,900000.0
2007-05-28 10:46:00,12.848,12.893,12.781,12.893,400000.0
2007-05-28 10:47:00,12.856,12.893,12.756,12.756,350000.0
2007-05-28 10:49:00,12.891,12.891,12.758,12.768,600000.0
2007-05-28 10:50:00,12.849,12.883,12.745,12.765,800000.0
2007-05-28 10:51:00,12.856,12.893,12.758,12.876,550000.0
2007-05-28 10:58:00,12.831,12.939,12.796,12.867,350000.0
2007-05-28 10:59:00,12.869,12.893,12.745,12.745,450000.0
2007-05-28 11:00:00,12.819,12.907,12.777,12.813,350000.0
2007-05-28 11:01:00,12.765,12.884,12.75,12.863,500000.0
2007-05-28 11:04:00,12.927,12.929,12.825,12.929,400000.0
2007-05-28 11:10:00,12.812,12.975,12.812,12.87,400000.0
2007-05-28 11:13:00,12.863,12.901,12.768,12.901,500000.0
2007-05-28 11:14:00,12.795,12.89,12.74,12.89,400000.0
2007-05-28 11:19:00,12.792,12.903,12.768,12.903,550000.0
2007-05-28 11:20:00,12.89,12.89,12.761,12.816,450000.0
2007-05-28 11:21:00,12.897,12.897,12.761,12.864,450000.0
2007-05-28 11:22:00,12.896,12.904,12.758,12.76,400000.0
2007-05-28 11:23:00,12.763,12.898,12.763,12.786,500000.0
2007-05-28 11:24:00,12.839,12.904,12.769,12.863,550000.0
2007-05-28 11:26:00,12.878,12.898,12.786,12.898,400000.0
2007-05-28 11:27:00,12.791,12.9,12.791,12.9,500000.0
2007-05-28 11:28:00,12.783,12.863,12.761,12.857,350000.0
2007-05-28 11:29:00,12.842,12.894,12.801,12.821,500000.0
2007-05-28 11:31:00,12.892,12.917,12.806,12.863,350000.0
2007-05-28 11:32:00,12.853,12.886,12.782,12.815,450000.0
2007-05-28 11:33:00,12.763,12.886,12.763,12.839,350000.0
2007-05-28 11:35:00,12.862,12.896,12.757,12.831,450000.0
2007-05-28 11:36:00,12.802,12.899,12.759,12.818,550000.0
2007-05-28 11:37:00,12.796,12.893,12.748,12.857,400000.0
2007-05-28 11:38:00,12.874,12.896,12.809,12.878,400000.0
2007-05-28 11:42:00,12.819,12.912,12.783,12.912,500000.0
2007-05-28 11:43:00,12.911,12.911,12.805,12.9,350000.0
2007-05-28 11:51:00,12.757,12.871,12.757,12.866,450000.0
2007-05-28 11:52:00,12.809,12.904,12.767,12.903,450000.0
2007-05-28 11:53:00,12.816,12.967,12.807,12.807,400000.0
2007-05-28 11:54:00,12.918,12.918,12.805,12.868,550000.0
2007-05-28 11:57:00,12.921,12.942,12.829,12.904,450000.0
2007-05-28 11:58:00,12.789,12.903,12.775,12.903,350000.0
2007-05-28 11:59:00,12.866,12.903,12.781,12.832,450000.0
2007-05-28 12:00:00,12.859,12.859,12.748,12.754,350000.0
2007-05-28 12:01:00,12.894,12.904,12.796,12.819,500000.0
2007-05-28 12:02:00,12.886,12.904,12.782,12.782,400000.0
2007-05-28 12:05:00,12.87,12.899,12.771,12.814,350000.0
2007-05-28 12:06:00,12.897,12.911,12.842,12.911,350000.0
2007-05-28 12:07:00,12.897,12.897,12.725,12.808,450000.0
2007-05-28 12:08:00,12.909,12.919,12.802,12.919,450000.0
2007-05-28 12:09:00,12.804,12.873,12.796,12.834,350000.0
2007-05-28 12:10:00,12.858,12.886,12.786,12.833,400000.0
2007-05-28 12:11:00,12.777,12.894,12.755,12.889,500000.0
2007-05-28 12:12:00,12.754,12.891,12.754,12.777,350000.0
2007-05-28 12:15:00,12.812,12.885,12.768,12.803,400000.0
2007-05-28 12:16:00,12.883,12.909,12.794,12.843,400000.0
2007-05-28 12:17:00,12.885,12.92,12.87,12.901,400000.0
2007-05-28 12:18:00,12.868,12.868,12.741,12.758,450000.0
2007-05-28 12:20:00,12.805,12.934,12.766,12.817,500000.0
2007-05-28 12:21:00,12.869,12.904,12.784,12.868,500000.0
2007-05-28 12:22:00,12.76,12.902,12.759,12.801,450000.0
2007-05-28 12:23:00,12.911,12.966,12.809,12.809,400000.0
2007-05-28 12:24:00,12.899,12.899,12.791,12.868,600000.0
2007-05-28 12:25:00,12.893,12.903,12.767,12.821,500000.0
2007-05-28 12:26:00,12.879,12.888,12.771,12.819,450000.0
2007-05-28 12:29:00,12.863,12.906,12.815,12.904,450000.0
2007-05-28 12:30:00,12.888,12.896,12.804,12.871,350000.0
2007-05-28 12:31:00,12.869,12.869,12.803,12.859,350000.0
2007-05-28 12:32:00,12.85,12.903,12.819,12.879,400000.0
2007-05-28 12:33:00,12.861,12.899,12.768,12.768,500000.0
2007-05-28 12:34:00,12.768,12.88,12.76,12.76,450000.0
2007-05-28 12:35:00,12.917,12.917,12.789,12.789,350000.0
2007-05-28 12:36:00,12.932,12.937,12.817,12.899,350000.0
2007-05-28 12:37:00,12.913,12.913,12.806,12.818,500000.0
2007-05-28 12:38:00,12.868,12.898,12.767,12.835,450000.0
2007-05-28 12:39:00,12.868,12.904,12.761,12.857,450000.0
2007-05-28 12:42:00,12.779,12.904,12.779,12.863,550000.0
2007-05-28 12:43:00,12.839,12.89,12.776,12.798,500000.0
2007-05-28 12:44:00,12.848,12.897,12.763,12.776,450000.0
2007-05-28 12:45:00,12.821,12.899,12.766,12.818,400000.0
2007-05-28 12:46:00,12.776,12.895,12.767,12.767,500000.0
2007-05-28 12:47:00,12.813,12.902,12.759,12.823,350000.0
2007-05-28 12:48:00,12.779,12.873,12.725,12.862,550000.0
2007-05-28 12:50:00,12.789,12.904,12.789,12.837,400000.0
2007-05-28 12:51:00,12.869,12.91,12.777,12.79,450000.0
2007-05-28 12:53:00,12.778,12.879,12.778,12.866,500000.0
2007-05-28 12:55:00,12.831,12.902,12.798,12.902,450000.0
2007-05-28 12:56:00,12.869,12.903,12.786,12.798,450000.0
2007-05-28 12:58:00,12.847,12.935,12.806,12.815,400000.0
2007-05-28 12:59:00,12.835,12.869,12.763,12.869,450000.0
2007-05-28 13:00:00,12.87,12.886,12.764,12.814,500000.0
2007-05-28 13:01:00,12.795,12.961,12.795,12.894,400000.0
2007-05-28 13:03:00,12.823,12.896,12.768,12.768,450000.0
2007-05-28 13:04:00,12.869,12.943,12.818,12.823,450000.0
2007-05-28 13:05:00,12.765,12.879,12.765,12.879,400000.0
2007-05-28 13:06:00,12.924,12.924,12.796,12.887,450000.0
2007-05-28 13:07:00,12.928,12.937,12.8,12.86,500000.0
2007-05-28 13:08:00,12.851,12.951,12.83,12.83,400000.0
2007-05-28 13:09:00,12.907,12.907,12.767,12.79,450000.0
2007-05-28 13:10:00,12.865,12.915,12.772,12.81,500000.0
2007-05-28 13:11:00,12.799,12.873,12.797,12.872,400000.0
2007-05-28 13:12:00,12.924,12.968,12.828,12.828,550000.0
2007-05-28 13:13:00,12.924,12.924,12.79,12.888,450000.0
2007-05-28 13:14:00,12.808,12.936,12.808,12.912,350000.0
2007-05-28 13:15:00,12.835,12.921,12.769,12.881,400000.0
2007-05-28 13:16:00,12.89,12.89,12.789,12.881,350000.0
2007-05-28 13:21:00,12.763,12.879,12.761,12.761,350000.0
2007-05-28 13:22:00,12.792,12.898,12.784,12.808,400000.0
2007-05-28 13:23:00,12.864,12.899,12.827,12.883,350000.0
2007-05-28 13:27:00,12.802,12.899,12.802,12.866,500000.0
2007-05-28 13:28:00,12.858,12.904,12.769,12.809,400000.0
2007-05-28 13:30:00,12.896,12.896,12.763,12.783,450000.0
2007-05-28 13:31:00,12.759,12.868,12.759,12.866,450000.0
2007-05-28 13:32:00,12.818,12.903,12.768,12.768,500000.0
2007-05-28 13:33:00,12.806,12.872,12.773,12.811,350000.0
2007-05-28 13:34:00,12.76,12.898,12.76,12.79,350000.0
2007-05-28 13:38:00,12.822,12.899,12.777,12.899,400000.0
2007-05-28 13:39:00,12.862,12.901,12.787,12.873,500000.0
2007-05-28 13:41:00,12.816,12.923,12.813,12.921,400000.0
2007-05-28 13:42:00,12.883,12.883,12.783,12.861,350000.0
2007-05-28 13:43:00,12.89,12.925,12.804,12.911,500000.0
2007-05-28 13:44:00,12.815,12.927,12.789,12.842,350000.0
2007-05-28 13:45:00,12.782,12.894,12.742,12.884,400000.0
2007-05-28 13:46:00,12.865,12.952,12.826,12.875,450000.0
2007-05-28 13:48:00,12.901,12.927,12.822,12.901,250000.0
2007-05-28 13:53:00,12.854,12.968,12.815,12.873,450000.0
2007-05-28 13:54:00,12.854,12.911,12.802,12.904,400000.0
2007-05-28 13:55:00,12.885,12.926,12.832,12.862,350000.0
2007-05-28 13:58:00,12.769,12.894,12.769,12.894,350000.0
2007-05-28 14:01:00,12.838,12.914,12.769,12.914,400000.0
2007-05-28 14:03:00,12.893,12.897,12.824,12.897,350000.0
2007-05-28 14:04:00,12.801,12.911,12.801,12.911,350000.0
2007-05-28 14:05:00,12.88,12.889,12.739,12.805,400000.0
2007-05-28 14:07:00,12.88,12.917,12.786,12.887,400000.0
2007-05-28 14:08:00,12.845,12.889,12.794,12.862,400000.0
2007-05-28 14:09:00,12.792,12.893,12.791,12.801,550000.0
2007-05-28 14:10:00,12.796,12.939,12.796,12.85,350000.0
2007-05-28 14:11:00,12.88,12.893,12.831,12.893,400000.0
2007-05-28 14:13:00,12.897,12.897,12.799,12.827,350000.0
2007-05-28 14:17:00,12.875,12.879,12.797,12.832,450000.0
2007-05-28 14:18:00,12.791,12.904,12.791,12.904,400000.0
2007-05-28 14:20:00,12.834,12.9,12.821,12.821,350000.0
2007-05-28 14:21:00,12.811,12.919,12.793,12.851,450000.0
2007-05-28 14:22:00,12.869,12.902,12.763,12.902,450000.0
2007-05-28 14:31:00,12.848,12.946,12.826,12.907,400000.0
2007-05-28 14:32:00,12.815,12.932,12.815,12.888,400000.0
2007-05-28 14:33:00,12.867,12.923,12.847,12.908,400000.0
2007-05-28 14:34:00,12.86,12.904,12.783,12.783,450000.0
2007-05-28 14:35:00,12.87,12.89,12.819,12.819,350000.0
2007-05-28 14:36:00,12.817,12.918,12.796,12.879,450000.0
2007-05-28 14:37:00,12.781,12.883,12.72,12.883,550000.0
2007-05-28 14:38:00,12.855,12.903,12.81,12.903,450000.0
2007-05-28 14:40:00,12.845,12.925,12.813,12.836,400000.0
2007-05-28 14:41:00,12.825,12.955,12.819,12.879,550000.0
2007-05-28 14:42:00,12.768,12.877,12.763,12.863,400000.0
2007-05-28 14:43:00,12.876,12.907,12.773,12.907,500000.0
2007-05-28 14:45:00,12.863,12.908,12.828,12.887,400000.0
2007-05-28 14:46:00,12.881,12.914,12.824,12.831,350000.0
2007-05-28 14:54:00,12.757,12.888,12.757,12.807,550000.0
2007-05-28 14:55:00,12.856,12.856,12.742,12.764,450000.0
2007-05-28 15:04:00,12.836,12.918,12.788,12.807,550000.0
2007-05-28 15:09:00,12.916,12.933,12.808,12.821,450000.0
2007-05-28 15:14:00,12.896,12.898,12.769,12.791,450000.0
2007-05-28 15:15:00,12.911,12.911,12.805,12.866,400000.0
2007-05-28 15:16:00,12.769,12.901,12.769,12.901,350000.0
2007-05-28 15:17:00,12.844,12.904,12.772,12.843,450000.0
2007-05-28 15:19:00,12.869,12.918,12.836,12.883,450000.0
2007-05-28 15:20:00,12.819,12.886,12.793,12.886,400000.0
2007-05-28 15:21:00,12.842,12.877,12.814,12.864,400000.0
2007-05-28 15:22:00,12.904,12.904,12.818,12.82,550000.0
2007-05-28 15:28:00,12.814,12.886,12.807,12.874,350000.0
2007-05-28 15:30:00,12.88,12.904,12.789,12.84,450000.0
2007-05-28 15:32:00,12.927,12.929,12.773,12.869,500000.0
2007-05-28 15:33:00,12.887,12.891,12.803,12.886,400000.0
2007-05-28 15:34:00,12.818,12.897,12.796,12.897,450000.0
2007-05-28 15:36:00,12.867,12.915,12.8,12.899,550000.0
2007-05-28 15:37:00,12.924,12.924,12.859,12.859,100000.0
2007-05-28 15:38:00,12.823,12.904,12.817,12.817,450000.0
2007-05-28 15:39:00,12.886,12.886,12.763,12.763,450000.0
2007-05-28 15:40:00,12.79,12.912,12.79,12.796,450000.0
2007-05-28 15:41:00,12.766,12.897,12.766,12.861,400000.0
2007-05-28 15:42:00,12.863,12.863,12.758,12.779,350000.0
2007-05-28 15:43:00,12.818,12.848,12.739,12.798,450000.0
2007-05-28 15:44:00,12.86,12.884,12.783,12.868,350000.0
2007-05-28 15:45:00,12.876,12.876,12.773,12.866,450000.0
2007-05-28 15:46:00,12.777,12.902,12.761,12.761,400000.0
2007-05-28 15:47:00,12.848,12.881,12.743,12.755,550000.0
2007-05-28 15:48:00,12.78,12.844,12.749,12.762,350000.0
2007-05-28 15:49:00,12.841,12.886,12.818,12.877,350000.0
2007-05-28 15:50:00,12.785,12.882,12.752,12.875,550000.0
2007-05-28 15:53:00,12.858,12.891,12.781,12.847,500000.0
2007-05-28 15:54:00,12.865,12.884,12.821,12.884,450000.0
2007-05-28 15:55:00,12.759,12.886,12.759,12.866,500000.0
2007-05-28 15:57:00,12.812,12.856,12.781,12.818,450000.0
2007-05-28 15:58:00,12.786,12.89,12.774,12.89,500000.0
2007-05-28 15:59:00,12.891,12.891,12.786,12.811,450000.0
2007-05-28 16:00:00,12.861,12.891,12.748,12.85,500000.0
2007-05-28 16:01:00,12.876,12.876,12.759,12.759,400000.0
2007-05-28 16:03:00,12.807,12.892,12.75,12.851,400000.0
2007-05-28 16:04:00,12.793,12.923,12.791,12.888,550000.0
2007-05-28 16:06:00,12.783,12.886,12.745,12.849,350000.0
2007-05-28 16:07:00,12.794,12.892,12.781,12.781,500000.0
2007-05-28 16:08:00,12.759,12.878,12.759,12.81,550000.0
2007-05-28 16:10:00,12.864,12.873,12.774,12.873,500000.0
2007-05-28 16:11:00,12.751,12.893,12.748,12.748,500000.0
2007-05-28 16:12:00,12.806,12.856,12.778,12.81,350000.0
2007-05-28 16:13:00,12.8,12.892,12.784,12.892,450000.0
2007-05-28 16:14:00,12.892,12.892,12.755,12.812,500000.0
2007-05-28 16:20:00,12.889,12.892,12.781,12.781,550000.0
2007-05-28 16:21:00,12.848,12.866,12.78,12.78,400000.0
2007-05-28 16:24:00,12.847,12.894,12.759,12.889,550000.0
2007-05-28 16:25:00,12.875,12.903,12.826,12.9,350000.0
2007-05-28 16:27:00,12.886,12.921,12.777,12.88,500000.0
2007-05-28 16:29:00,12.804,12.887,12.775,12.8,400000.0
2007-05-28 16:30:00,12.791,12.892,12.787,12.858,550000.0
2007-05-28 16:31:00,12.814,12.892,12.765,12.809,400000.0
2007-05-28 16:33:00,12.785,12.886,12.78,12.804,350000.0
2007-05-28 16:35:00,12.797,12.894,12.757,12.8,500000.0
2007-05-28 16:36:00,12.894,12.894,12.807,12.814,500000.0
2007-05-28 16:38:00,12.743,12.884,12.743,12.763,450000.0
2007-05-28 16:39:00,12.797,12.889,12.785,12.889,500000.0
2007-05-28 16:40:00,12.806,12.9,12.806,12.882,350000.0
2007-05-28 16:41:00,12.757,12.841,12.757,12.763,350000.0
2007-05-28 16:42:00,12.768,12.872,12.753,12.869,500000.0
2007-05-28 16:43:00,12.743,12.868,12.743,12.794,350000.0
2007-05-28 16:44:00,12.754,12.874,12.754,12.868,550000.0
2007-05-28 16:45:00,12.79,12.856,12.736,12.748,400000.0
2007-05-28 16:46:00,12.777,12.831,12.763,12.827,350000.0
2007-05-28 16:47:00,12.761,12.869,12.733,12.769,600000.0
2007-05-28 16:49:00,12.878,12.894,12.763,12.763,450000.0
2007-05-28 16:50:00,12.769,12.868,12.769,12.797,400000.0
2007-05-28 16:51:00,12.909,12.931,12.791,12.791,400000.0
2007-05-28 16:52:00,12.791,12.871,12.739,12.871,400000.0
2007-05-28 16:53:00,12.789,12.879,12.758,12.798,350000.0
2007-05-28 16:54:00,12.758,12.884,12.758,12.828,450000.0
2007-05-28 16:56:00,12.789,12.88,12.756,12.765,400000.0
2007-05-28 16:57:00,12.77,12.881,12.77,12.798,500000.0
2007-05-28 16:58:00,12.786,12.884,12.77,12.77,500000.0
2007-05-28 16:59:00,12.808,12.894,12.792,12.801,400000.0
2007-05-28 17:00:00,12.893,12.893,12.768,12.768,350000.0
2007-05-28 17:01:00,12.807,12.889,12.762,12.801,500000.0
2007-05-28 17:03:00,12.832,12.905,12.793,12.862,500000.0
2007-05-28 17:04:00,12.801,12.891,12.763,12.825,350000.0
2007-05-28 17:05:00,12.892,12.9,12.779,12.859,400000.0
2007-05-28 17:06:00,12.881,12.881,12.738,12.833,350000.0
2007-05-28 17:07:00,12.854,12.9,12.781,12.833,500000.0
2007-05-28 17:09:00,12.878,12.881,12.753,12.762,450000.0
2007-05-28 17:10:00,12.848,12.884,12.782,12.848,350000.0
2007-05-28 17:11:00,12.9,12.932,12.788,12.788,400000.0
2007-05-28 17:12:00,12.84,12.879,12.782,12.794,400000.0
2007-05-28 17:13:00,12.848,12.884,12.753,12.785,450000.0
2007-05-28 17:14:00,12.802,12.863,12.741,12.847,550000.0
2007-05-28 17:15:00,12.758,12.861,12.734,12.803,350000.0
2007-05-28 17:16:00,12.875,12.875,12.741,12.823,450000.0
2007-05-28 17:17:00,12.802,12.883,12.797,12.857,450000.0
2007-05-28 17:18:00,12.84,12.886,12.798,12.886,350000.0
2007-05-28 17:19:00,12.857,12.897,12.759,12.799,550000.0
2007-05-28 17:20:00,12.823,12.881,12.748,12.767,350000.0
2007-05-28 17:23:00,12.771,12.855,12.758,12.855,550000.0
2007-05-28 17:24:00,12.85,12.857,12.762,12.776,350000.0
2007-05-28 17:25:00,12.851,12.881,12.771,12.881,400000.0
2007-05-28 17:27:00,12.886,12.886,12.777,12.858,400000.0
2007-05-28 17:28:00,12.815,12.884,12.759,12.759,550000.0
2007-05-28 17:29:00,12.835,12.889,12.828,12.84,200000.0
2007-05-28 17:30:00,12.777,12.924,12.777,12.891,450000.0
2007-05-28 17:31:00,12.823,12.88,12.763,12.841,600000.0
2007-05-28 17:36:00,12.838,12.878,12.743,12.867,450000.0
2007-05-28 17:37:00,12.868,12.868,12.742,12.827,550000.0
2007-05-28 17:38:00,12.83,12.897,12.808,12.852,400000.0
2007-05-28 17:39:00,12.846,12.851,12.753,12.772,350000.0
2007-05-28 17:44:00,12.858,12.881,12.776,12.844,450000.0
2007-05-28 17:45:00,12.813,12.906,12.792,12.817,550000.0
2007-05-28 17:46:00,12.791,12.873,12.727,12.873,350000.0
2007-05-28 17:49:00,12.829,12.874,12.784,12.838,350000.0
2007-05-28 17:51:00,12.788,12.868,12.727,12.778,550000.0
2007-05-28 17:52:00,12.831,12.871,12.731,12.738,350000.0
2007-05-28 17:53:00,12.817,12.868,12.784,12.784,500000.0
2007-05-28 17:57:00,12.846,12.864,12.778,12.825,400000.0
2007-05-28 17:58:00,12.83,12.844,12.764,12.808,450000.0
2007-05-28 18:01:00,12.861,12.883,12.75,12.838,500000.0
2007-05-28 18:02:00,12.782,12.88,12.782,12.857,500000.0
2007-05-28 18:03:00,12.83,12.858,12.794,12.835,350000.0
2007-05-28 18:05:00,12.853,12.889,12.751,12.794,750000.0
2007-05-28 18:06:00,12.876,12.894,12.794,12.823,350000.0
2007-05-28 18:09:00,12.876,12.89,12.782,12.89,550000.0
2007-05-28 18:14:00,12.781,12.89,12.781,12.866,400000.0
2007-05-28 18:15:00,12.837,12.894,12.816,12.816,350000.0
2007-05-28 18:16:00,12.814,12.926,12.794,12.794,400000.0
2007-05-28 18:17:00,12.8,12.939,12.791,12.889,400000.0
2007-05-28 18:18:00,12.849,12.891,12.75,12.76,500000.0
2007-05-28 18:19:00,12.846,12.853,12.751,12.757,400000.0
2007-05-28 18:20:00,12.785,12.876,12.725,12.834,400000.0
2007-05-28 18:21:00,12.808,12.885,12.777,12.852,550000.0
2007-05-28 18:22:00,12.758,12.842,12.758,12.788,400000.0
2007-05-28 18:23:00,12.881,12.893,12.807,12.886,400000.0
2007-05-28 18:24:00,12.873,12.893,12.8,12.893,350000.0
2007-05-28 18:30:00,12.854,12.893,12.757,12.834,450000.0
2007-05-28 18:31:00,12.8,12.884,12.788,12.794,1550000.0
2007-05-28 18:32:00,12.794,12.862,12.732,12.796,450000.0
2007-05-28 18:33:00,12.876,12.882,12.779,12.882,350000.0
2007-05-28 18:34:00,12.848,12.884,12.775,12.881,400000.0
2007-05-28 18:38:00,12.862,12.873,12.755,12.828,450000.0
2007-05-28 18:40:00,12.903,12.946,12.793,12.793,350000.0
2007-05-28 18:43:00,12.886,12.886,12.734,12.836,400000.0
2007-05-28 18:47:00,12.796,12.881,12.747,12.844,400000.0
2007-05-28 18:48:00,12.856,12.888,12.768,12.768,400000.0
2007-05-28 18:52:00,12.82,12.871,12.767,12.823,400000.0
2007-05-28 18:55:00,12.798,12.903,12.774,12.851,350000.0
2007-05-28 18:56:00,12.86,12.884,12.794,12.833,450000.0
2007-05-28 18:58:00,12.88,12.888,12.807,12.861,350000.0
2007-05-28 18:59:00,12.805,12.855,12.805,12.828,450000.0
2007-05-28 19:00:00,12.835,12.928,12.791,12.889,350000.0
2007-05-28 19:06:00,12.843,12.88,12.742,12.88,400000.0
2007-05-28 19:12:00,12.765,12.875,12.765,12.857,350000.0
2007-05-28 19:14:00,12.768,12.866,12.757,12.865,400000.0
2007-05-28 19:21:00,12.829,12.907,12.802,12.834,350000.0
2007-05-28 19:22:00,12.847,12.849,12.727,12.764,400000.0
2007-05-28 19:29:00,12.767,12.881,12.747,12.794,400000.0
2007-05-28 19:32:00,12.808,12.875,12.763,12.787,400000.0
2007-05-28 19:35:00,12.884,12.884,12.776,12.804,400000.0
2007-05-28 19:36:00,12.855,12.878,12.74,12.8,350000.0
2007-05-28 19:37:00,12.873,12.899,12.76,12.899,350000.0
2007-05-28 19:39:00,12.792,12.885,12.75,12.78,250000.0
2007-05-28 19:40:00,12.732,12.868,12.732,12.868,300000.0
2007-05-28 19:41:00,12.784,12.866,12.749,12.85,500000.0
2007-05-28 19:42:00,12.774,12.868,12.729,12.846,400000.0
2007-05-28 19:43:00,12.826,12.826,12.768,12.787,350000.0
2007-05-28 19:44:00,12.825,12.907,12.786,12.786,250000.0
2007-05-28 19:49:00,12.774,12.848,12.764,12.772,400000.0
2007-05-28 19:50:00,12.855,12.933,12.855,12.891,400000.0
2007-05-28 19:57:00,12.776,12.92,12.776,12.859,300000.0
2007-05-28 19:58:00,12.759,12.883,12.746,12.746,600000.0
2007-05-28 19:59:00,12.766,12.876,12.763,12.791,550000.0
2007-05-28 20:00:00,12.85,12.889,12.763,12.866,350000.0
2007-05-28 20:01:00,12.89,12.89,12.774,12.774,200000.0
2007-05-28 20:02:00,12.766,12.82,12.766,12.82,100000.0
2007-05-28 20:05:00,12.878,12.894,12.772,12.893,400000.0
2007-05-28 20:15:00,12.85,12.886,12.753,12.753,300000.0
2007-05-28 20:22:00,12.784,12.859,12.763,12.859,150000.0
2007-05-28 20:23:00,12.768,12.768,12.768,12.768,100000.0
2007-05-28 20:30:00,12.88,12.88,12.754,12.754,350000.0
2007-05-28 20:34:00,12.801,12.801,12.801,12.801,50000.0
2007-05-28 20:38:00,12.88,12.88,12.774,12.817,400000.0
2007-05-28 20:40:00,12.811,12.811,12.811,12.811,100000.0
2007-05-28 20:41:00,12.839,12.839,12.839,12.839,50000.0
2007-05-28 20:43:00,12.891,12.891,12.774,12.774,350000.0
2007-05-28 20:44:00,12.777,12.892,12.766,12.766,300000.0
2007-05-28 20:50:00,12.844,12.873,12.774,12.844,400000.0
2007-05-28 20:57:00,12.79,12.895,12.79,12.895,100000.0
2007-05-28 21:11:00,12.823,12.86,12.823,12.86,100000.0
2007-05-28 21:13:00,12.86,12.86,12.823,12.823,100000.0
2007-05-28 21:29:00,12.791,12.859,12.784,12.784,200000.0
2007-05-28 21:37:00,12.866,12.893,12.827,12.869,350000.0
2007-05-28 21:39:00,12.864,12.864,12.784,12.854,450000.0
2007-05-28 21:41:00,12.805,12.882,12.805,12.831,150000.0
2007-05-28 21:43:00,12.865,12.865,12.82,12.82,100000.0
2007-05-28 21:51:00,12.912,12.961,12.803,12.803,350000.0
2007-05-28 21:59:00,12.798,12.798,12.777,12.777,100000.0
2007-05-28 22:01:00,12.793,12.795,12.793,12.795,100000.0
2007-05-28 22:08:00,12.89,12.89,12.784,12.827,450000.0
2007-05-28 22:10:00,12.854,12.89,12.771,12.784,400000.0
2007-05-28 22:15:00,12.886,12.886,12.766,12.785,300000.0
2007-05-28 22:17:00,12.805,12.867,12.767,12.767,350000.0
2007-05-28 22:18:00,12.837,12.899,12.795,12.899,250000.0
2007-05-28 22:22:00,12.875,12.905,12.875,12.905,100000.0
2007-05-28 22:27:00,12.819,12.867,12.819,12.867,150000.0
2007-05-28 22:32:00,12.914,12.961,12.802,12.802,350000.0
2007-05-28 22:46:00,12.864,12.864,12.772,12.844,250000.0
2007-05-28 22:47:00,12.773,12.859,12.773,12.78,200000.0
2007-05-28 22:51:00,12.911,12.911,12.794,12.794,350000.0
2007-05-28 22:53:00,12.784,12.878,12.779,12.878,200000.0
2007-05-28 22:58:00,12.898,12.898,12.767,12.827,400000.0
2007-05-28 23:00:00,12.859,12.859,12.859,12.859,50000.0
2007-05-28 23:10:00,12.777,12.894,12.777,12.894,200000.0
2007-05-28 23:15:00,12.844,12.844,12.818,12.818,100000.0
2007-05-28 23:17:00,12.876,12.92,12.876,12.92,150000.0
2007-05-28 23:25:00,12.933,12.989,12.824,12.824,350000.0
2007-05-28 23:44:00,12.805,12.805,12.78,12.795,200000.0
2007-05-28 23:45:00,12.8,12.8,12.8,12.8,50000.0
2007-05-28 23:51:00,12.906,12.906,12.789,12.789,350000.0
2007-05-28 23:53:00,12.844,12.916,12.843,12.843,400000.0
2007-05-28 23:54:00,12.813,12.91,12.783,12.784,300000.0
2007-05-28 23:58:00,12.798,12.801,12.798,12.801,100000.0
2007-05-29 00:00:00,12.92,13.24,12.9,13.14,50000.0
2007-05-29 00:02:00,12.798,12.798,12.798,12.798,50000.0
2007-05-29 00:09:00,12.907,12.913,12.815,12.846,400000.0
2007-05-29 00:11:00,12.905,12.909,12.816,12.847,400000.0
2007-05-29 00:12:00,12.883,12.883,12.835,12.879,150000.0
2007-05-29 00:15:00,12.897,12.897,12.862,12.862,100000.0
2007-05-29 00:17:00,12.791,12.791,12.789,12.789,100000.0
2007-05-29 00:18:00,12.788,12.869,12.788,12.869,100000.0
2007-05-29 00:22:00,12.851,12.87,12.851,12.87,100000.0
2007-05-29 00:26:00,12.836,12.836,12.792,12.792,150000.0
2007-05-29 00:28:00,12.806,12.806,12.794,12.794,100000.0
2007-05-29 00:29:00,12.894,12.894,12.894,12.894,50000.0
2007-05-29 00:30:00,12.794,12.794,12.794,12.794,50000.0
2007-05-29 00:38:00,12.854,12.869,12.786,12.854,250000.0
2007-05-29 00:45:00,12.903,12.908,12.815,12.846,400000.0
2007-05-29 00:48:00,12.875,12.875,12.873,12.873,100000.0
2007-05-29 00:53:00,12.878,12.878,12.827,12.827,150000.0
2007-05-29 00:59:00,12.794,12.893,12.794,12.829,350000.0
2007-05-29 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-29 01:16:00,12.797,12.862,12.793,12.793,150000.0
2007-05-29 01:19:00,12.842,12.882,12.762,12.882,450000.0
2007-05-29 01:23:00,12.889,12.889,12.804,12.874,250000.0
2007-05-29 01:25:00,12.835,12.835,12.801,12.801,100000.0
2007-05-29 01:27:00,12.789,12.859,12.768,12.859,300000.0
2007-05-29 01:28:00,12.868,12.868,12.8,12.8,100000.0
2007-05-29 01:32:00,12.831,12.836,12.765,12.836,200000.0
2007-05-29 01:33:00,12.821,12.86,12.742,12.86,400000.0
2007-05-29 01:40:00,12.768,12.843,12.75,12.839,250000.0
2007-05-29 01:42:00,12.815,12.815,12.812,12.812,100000.0
2007-05-29 01:46:00,12.789,12.789,12.789,12.789,50000.0
2007-05-29 01:52:00,12.786,12.786,12.786,12.786,50000.0
2007-05-29 01:54:00,12.783,12.871,12.781,12.797,400000.0
2007-05-29 01:57:00,12.884,12.884,12.745,12.85,300000.0
2007-05-29 01:58:00,12.807,12.889,12.807,12.874,250000.0
2007-05-29 01:59:00,12.828,12.92,12.773,12.773,450000.0
2007-05-29 02:04:00,12.849,12.849,12.811,12.841,300000.0
2007-05-29 02:05:00,12.753,12.891,12.753,12.891,350000.0
2007-05-29 02:06:00,12.783,12.883,12.758,12.807,300000.0
2007-05-29 02:07:00,12.831,12.936,12.831,12.866,300000.0
2007-05-29 02:10:00,12.853,12.859,12.759,12.845,400000.0
2007-05-29 02:11:00,12.902,12.922,12.815,12.888,300000.0
2007-05-29 02:12:00,12.871,12.911,12.771,12.868,550000.0
2007-05-29 02:13:00,12.839,12.912,12.827,12.882,500000.0
2007-05-29 02:14:00,12.851,12.889,12.781,12.869,500000.0
2007-05-29 02:15:00,12.877,12.916,12.806,12.883,300000.0
2007-05-29 02:16:00,12.878,12.888,12.808,12.808,400000.0
2007-05-29 02:17:00,12.873,12.944,12.847,12.87,200000.0
2007-05-29 02:18:00,12.856,12.872,12.744,12.872,550000.0
2007-05-29 02:19:00,12.886,12.886,12.874,12.874,100000.0
2007-05-29 02:20:00,12.875,12.887,12.761,12.887,300000.0
2007-05-29 02:21:00,12.858,12.88,12.858,12.88,100000.0
2007-05-29 02:22:00,12.878,12.878,12.804,12.804,150000.0
2007-05-29 02:23:00,12.874,12.963,12.837,12.948,350000.0
2007-05-29 02:24:00,12.885,12.925,12.885,12.925,100000.0
2007-05-29 02:26:00,12.876,12.914,12.778,12.786,350000.0
2007-05-29 02:27:00,12.887,12.937,12.786,12.786,300000.0
2007-05-29 02:28:00,12.819,12.901,12.819,12.901,100000.0
2007-05-29 02:29:00,12.871,12.935,12.835,12.885,550000.0
2007-05-29 02:30:00,12.814,12.905,12.796,12.829,400000.0
2007-05-29 02:31:00,12.783,12.877,12.762,12.79,350000.0
2007-05-29 02:32:00,12.839,12.885,12.781,12.846,350000.0
2007-05-29 02:33:00,12.881,12.881,12.762,12.762,450000.0
2007-05-29 02:34:00,12.866,12.869,12.776,12.776,150000.0
2007-05-29 02:35:00,12.889,12.889,12.762,12.819,400000.0
2007-05-29 02:36:00,12.854,12.863,12.854,12.863,200000.0
2007-05-29 02:37:00,12.778,12.778,12.778,12.778,50000.0
2007-05-29 02:38:00,12.854,12.854,12.854,12.854,50000.0
2007-05-29 02:40:00,12.864,12.931,12.828,12.877,250000.0
2007-05-29 02:41:00,12.879,12.913,12.778,12.778,600000.0
2007-05-29 02:42:00,12.774,12.902,12.76,12.902,400000.0
2007-05-29 02:43:00,12.773,12.921,12.773,12.852,350000.0
2007-05-29 02:44:00,12.861,12.914,12.806,12.914,400000.0
2007-05-29 02:45:00,12.838,12.924,12.811,12.894,550000.0
2007-05-29 02:46:00,12.866,12.88,12.866,12.88,100000.0
2007-05-29 02:47:00,12.882,12.903,12.799,12.903,250000.0
2007-05-29 02:48:00,12.915,12.915,12.803,12.803,450000.0
2007-05-29 02:49:00,12.778,12.882,12.778,12.882,150000.0
2007-05-29 02:50:00,12.895,12.897,12.791,12.833,500000.0
2007-05-29 02:51:00,12.893,12.893,12.864,12.866,250000.0
2007-05-29 02:52:00,12.853,12.89,12.774,12.872,250000.0
2007-05-29 02:53:00,12.863,12.905,12.793,12.905,300000.0
2007-05-29 02:54:00,12.772,12.844,12.772,12.781,250000.0
2007-05-29 02:55:00,12.888,12.891,12.803,12.803,200000.0
2007-05-29 02:56:00,12.748,12.871,12.728,12.728,150000.0
2007-05-29 02:57:00,12.828,12.863,12.795,12.861,250000.0
2007-05-29 02:58:00,12.781,12.781,12.781,12.781,50000.0
2007-05-29 02:59:00,12.805,12.896,12.805,12.896,350000.0
2007-05-29 03:00:00,12.834,12.844,12.762,12.844,400000.0
2007-05-29 03:01:00,12.748,12.866,12.748,12.866,300000.0
2007-05-29 03:02:00,12.824,12.891,12.747,12.891,450000.0
2007-05-29 03:03:00,12.861,12.861,12.794,12.794,100000.0
2007-05-29 03:04:00,12.808,12.884,12.772,12.869,350000.0
2007-05-29 03:05:00,12.823,12.895,12.801,12.844,350000.0
2007-05-29 03:06:00,12.844,12.888,12.756,12.888,250000.0
2007-05-29 03:07:00,12.787,12.839,12.781,12.839,250000.0
2007-05-29 03:08:00,12.778,12.79,12.778,12.79,100000.0
2007-05-29 03:09:00,12.765,12.875,12.765,12.875,300000.0
2007-05-29 03:10:00,12.809,12.845,12.777,12.815,300000.0
2007-05-29 03:11:00,12.902,12.902,12.799,12.799,300000.0
2007-05-29 03:12:00,12.876,12.921,12.832,12.832,400000.0
2007-05-29 03:13:00,12.851,12.864,12.78,12.804,200000.0
2007-05-29 03:14:00,12.788,12.788,12.788,12.788,50000.0
2007-05-29 03:15:00,12.771,12.892,12.754,12.761,350000.0
2007-05-29 03:16:00,12.843,12.843,12.737,12.793,250000.0
2007-05-29 03:17:00,12.792,12.882,12.754,12.84,300000.0
2007-05-29 03:18:00,12.78,12.872,12.757,12.757,300000.0
2007-05-29 03:19:00,12.88,12.925,12.813,12.867,500000.0
2007-05-29 03:20:00,12.841,12.841,12.759,12.78,250000.0
2007-05-29 03:21:00,12.751,12.826,12.751,12.816,300000.0
2007-05-29 03:22:00,12.856,12.874,12.856,12.874,100000.0
2007-05-29 03:23:00,12.824,12.824,12.749,12.749,100000.0
2007-05-29 03:24:00,12.833,12.833,12.833,12.833,50000.0
2007-05-29 03:25:00,12.828,12.828,12.828,12.828,50000.0
2007-05-29 03:26:00,12.814,12.871,12.743,12.809,350000.0
2007-05-29 03:27:00,12.834,12.871,12.731,12.827,700000.0
2007-05-29 03:28:00,12.836,12.863,12.779,12.863,350000.0
2007-05-29 03:29:00,12.743,12.841,12.743,12.841,150000.0
2007-05-29 03:30:00,12.825,12.834,12.804,12.834,150000.0
2007-05-29 03:31:00,12.764,12.867,12.764,12.845,250000.0
2007-05-29 03:32:00,12.867,12.867,12.788,12.837,300000.0
2007-05-29 03:34:00,12.749,12.846,12.741,12.754,350000.0
2007-05-29 03:35:00,12.853,12.853,12.733,12.733,250000.0
2007-05-29 03:36:00,12.856,12.876,12.75,12.876,350000.0
2007-05-29 03:37:00,12.855,12.875,12.741,12.838,650000.0
2007-05-29 03:39:00,12.859,12.859,12.74,12.761,300000.0
2007-05-29 03:40:00,12.829,12.829,12.829,12.829,50000.0
2007-05-29 03:41:00,12.829,12.829,12.744,12.8,500000.0
2007-05-29 03:43:00,12.869,12.869,12.747,12.853,250000.0
2007-05-29 03:44:00,12.803,12.824,12.725,12.795,450000.0
2007-05-29 03:45:00,12.791,12.791,12.788,12.788,150000.0
2007-05-29 03:46:00,12.793,12.832,12.793,12.832,100000.0
2007-05-29 03:47:00,12.77,12.863,12.77,12.809,250000.0
2007-05-29 03:48:00,12.792,12.902,12.792,12.81,500000.0
2007-05-29 03:49:00,12.887,12.887,12.792,12.86,200000.0
2007-05-29 03:50:00,12.779,12.863,12.746,12.769,200000.0
2007-05-29 03:51:00,12.824,12.845,12.726,12.747,450000.0
2007-05-29 03:52:00,12.786,12.881,12.771,12.771,250000.0
2007-05-29 03:53:00,12.783,12.855,12.745,12.831,300000.0
2007-05-29 03:54:00,12.876,12.885,12.797,12.861,300000.0
2007-05-29 03:55:00,12.754,12.858,12.754,12.797,250000.0
2007-05-29 03:56:00,12.83,12.884,12.792,12.833,350000.0
2007-05-29 03:57:00,12.755,12.844,12.722,12.765,250000.0
2007-05-29 03:58:00,12.749,12.843,12.749,12.767,400000.0
2007-05-29 03:59:00,12.763,12.85,12.763,12.85,300000.0
2007-05-29 04:00:00,12.847,12.862,12.847,12.862,100000.0
2007-05-29 04:01:00,12.826,12.826,12.755,12.755,250000.0
2007-05-29 04:02:00,12.751,12.819,12.716,12.716,150000.0
2007-05-29 04:03:00,12.853,12.853,12.793,12.793,150000.0
2007-05-29 04:04:00,12.732,12.885,12.732,12.764,250000.0
2007-05-29 04:05:00,12.862,12.862,12.765,12.765,250000.0
2007-05-29 04:06:00,12.812,12.812,12.791,12.791,150000.0
2007-05-29 04:07:00,12.863,12.863,12.769,12.833,150000.0
2007-05-29 04:08:00,12.842,12.842,12.833,12.833,100000.0
2007-05-29 04:09:00,12.776,12.869,12.748,12.748,250000.0
2007-05-29 04:12:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 04:13:00,12.767,12.882,12.756,12.756,300000.0
2007-05-29 04:14:00,12.793,12.793,12.793,12.793,100000.0
2007-05-29 04:16:00,12.876,12.876,12.741,12.741,350000.0
2007-05-29 04:17:00,12.785,12.9,12.744,12.744,300000.0
2007-05-29 04:18:00,12.843,12.917,12.781,12.781,400000.0
2007-05-29 04:20:00,12.888,12.888,12.766,12.766,350000.0
2007-05-29 04:21:00,12.747,12.862,12.736,12.736,300000.0
2007-05-29 04:22:00,12.815,12.825,12.815,12.825,100000.0
2007-05-29 04:23:00,12.754,12.872,12.754,12.872,100000.0
2007-05-29 04:28:00,12.896,12.957,12.809,12.809,350000.0
2007-05-29 04:30:00,12.897,12.908,12.782,12.782,350000.0
2007-05-29 04:31:00,12.757,12.872,12.746,12.746,300000.0
2007-05-29 04:32:00,12.808,12.808,12.754,12.754,100000.0
2007-05-29 04:34:00,12.824,12.86,12.754,12.86,400000.0
2007-05-29 04:35:00,12.824,12.824,12.824,12.824,50000.0
2007-05-29 04:36:00,12.86,12.86,12.86,12.86,50000.0
2007-05-29 04:37:00,12.824,12.86,12.758,12.86,300000.0
2007-05-29 04:38:00,12.758,12.758,12.758,12.758,50000.0
2007-05-29 04:41:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 04:42:00,12.757,12.872,12.746,12.746,300000.0
2007-05-29 04:43:00,12.757,12.757,12.757,12.757,100000.0
2007-05-29 04:45:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 04:46:00,12.757,12.872,12.746,12.746,300000.0
2007-05-29 04:47:00,12.871,12.871,12.871,12.871,50000.0
2007-05-29 04:50:00,12.839,12.839,12.754,12.788,400000.0
2007-05-29 04:52:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 04:54:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 04:56:00,12.89,12.89,12.785,12.785,350000.0
2007-05-29 04:57:00,12.754,12.871,12.754,12.755,300000.0
2007-05-29 04:58:00,12.754,12.754,12.754,12.754,50000.0
2007-05-29 05:00:00,12.896,12.946,12.794,12.794,350000.0
2007-05-29 05:01:00,12.763,12.881,12.741,12.741,300000.0
2007-05-29 05:03:00,12.877,12.877,12.741,12.741,350000.0
2007-05-29 05:04:00,12.782,12.897,12.771,12.771,300000.0
2007-05-29 05:05:00,12.739,12.859,12.739,12.822,200000.0
2007-05-29 05:06:00,12.881,12.881,12.881,12.881,50000.0
2007-05-29 05:08:00,12.902,12.943,12.791,12.791,350000.0
2007-05-29 05:15:00,12.896,12.896,12.779,12.779,350000.0
2007-05-29 05:16:00,12.762,12.865,12.741,12.741,300000.0
2007-05-29 05:17:00,12.861,12.861,12.744,12.744,100000.0
2007-05-29 05:18:00,12.754,12.824,12.754,12.824,100000.0
2007-05-29 05:20:00,12.838,12.838,12.838,12.838,50000.0
2007-05-29 05:21:00,12.754,12.869,12.754,12.814,350000.0
2007-05-29 05:22:00,12.784,12.784,12.784,12.784,50000.0
2007-05-29 05:24:00,12.869,12.869,12.746,12.746,350000.0
2007-05-29 05:27:00,12.881,12.881,12.764,12.764,350000.0
2007-05-29 05:30:00,12.799,12.799,12.799,12.799,50000.0
2007-05-29 05:31:00,12.798,12.849,12.798,12.849,100000.0
2007-05-29 05:32:00,12.815,12.849,12.743,12.849,450000.0
2007-05-29 05:35:00,12.849,12.887,12.777,12.887,200000.0
2007-05-29 05:36:00,12.771,12.771,12.771,12.771,50000.0
2007-05-29 05:37:00,12.815,12.849,12.743,12.849,500000.0
2007-05-29 05:38:00,12.834,12.849,12.799,12.799,450000.0
2007-05-29 05:39:00,12.859,12.859,12.84,12.84,100000.0
2007-05-29 05:40:00,12.839,12.839,12.836,12.836,100000.0
2007-05-29 05:41:00,12.834,12.848,12.827,12.827,150000.0
2007-05-29 05:42:00,12.827,12.872,12.827,12.872,100000.0
2007-05-29 05:43:00,12.834,12.841,12.76,12.79,250000.0
2007-05-29 05:44:00,12.741,12.83,12.741,12.83,150000.0
2007-05-29 05:45:00,12.796,12.871,12.762,12.762,250000.0
2007-05-29 05:46:00,12.787,12.871,12.765,12.871,400000.0
2007-05-29 05:47:00,12.845,12.883,12.748,12.841,250000.0
2007-05-29 05:48:00,12.798,12.85,12.798,12.837,200000.0
2007-05-29 05:49:00,12.853,12.855,12.755,12.855,300000.0
2007-05-29 05:50:00,12.783,12.868,12.783,12.839,200000.0
2007-05-29 05:51:00,12.733,12.791,12.733,12.791,100000.0
2007-05-29 05:52:00,12.8,12.857,12.8,12.857,100000.0
2007-05-29 05:53:00,12.766,12.847,12.751,12.847,250000.0
2007-05-29 05:54:00,12.81,12.842,12.777,12.795,300000.0
2007-05-29 05:55:00,12.818,12.857,12.782,12.782,150000.0
2007-05-29 05:56:00,12.919,12.919,12.807,12.807,200000.0
2007-05-29 05:57:00,12.904,12.904,12.904,12.904,50000.0
2007-05-29 06:00:00,12.797,12.797,12.784,12.789,150000.0
2007-05-29 06:01:00,12.749,12.749,12.749,12.749,50000.0
2007-05-29 06:03:00,12.854,12.868,12.754,12.868,250000.0
2007-05-29 06:04:00,12.874,12.874,12.754,12.865,300000.0
2007-05-29 06:06:00,12.853,12.882,12.811,12.853,500000.0
2007-05-29 06:09:00,12.801,12.869,12.772,12.829,400000.0
2007-05-29 06:10:00,12.838,12.868,12.759,12.793,250000.0
2007-05-29 06:11:00,12.826,12.826,12.826,12.826,50000.0
2007-05-29 06:12:00,12.764,12.794,12.764,12.794,100000.0
2007-05-29 06:13:00,12.798,12.849,12.798,12.826,300000.0
2007-05-29 06:14:00,12.832,12.839,12.76,12.76,350000.0
2007-05-29 06:16:00,12.839,12.84,12.733,12.839,350000.0
2007-05-29 06:17:00,12.881,12.881,12.794,12.794,100000.0
2007-05-29 06:18:00,12.767,12.851,12.747,12.849,550000.0
2007-05-29 06:19:00,12.868,12.868,12.851,12.851,150000.0
2007-05-29 06:20:00,12.783,12.886,12.783,12.886,150000.0
2007-05-29 06:21:00,12.876,12.881,12.777,12.881,250000.0
2007-05-29 06:22:00,12.768,12.877,12.768,12.877,100000.0
2007-05-29 06:23:00,12.889,12.889,12.768,12.886,350000.0
2007-05-29 06:24:00,12.829,12.855,12.727,12.76,350000.0
2007-05-29 06:27:00,12.832,12.873,12.792,12.825,300000.0
2007-05-29 06:28:00,12.836,12.836,12.754,12.836,250000.0
2007-05-29 06:29:00,12.741,12.875,12.741,12.78,250000.0
2007-05-29 06:30:00,12.869,12.918,12.771,12.771,400000.0
2007-05-29 06:31:00,12.789,12.865,12.731,12.865,550000.0
2007-05-29 06:32:00,12.753,12.889,12.753,12.786,450000.0
2007-05-29 06:33:00,12.882,12.882,12.716,12.716,350000.0
2007-05-29 06:34:00,12.86,12.868,12.86,12.868,100000.0
2007-05-29 06:35:00,12.859,12.859,12.782,12.782,150000.0
2007-05-29 06:36:00,12.731,12.816,12.731,12.816,100000.0
2007-05-29 06:37:00,12.74,12.882,12.74,12.867,250000.0
2007-05-29 06:38:00,12.85,12.868,12.731,12.845,300000.0
2007-05-29 06:39:00,12.888,12.891,12.766,12.772,300000.0
2007-05-29 06:41:00,12.871,12.871,12.754,12.754,350000.0
2007-05-29 06:42:00,12.757,12.872,12.746,12.746,300000.0
2007-05-29 06:43:00,12.872,12.872,12.754,12.754,100000.0
2007-05-29 06:45:00,12.869,12.885,12.771,12.885,350000.0
2007-05-29 06:46:00,12.856,12.876,12.849,12.849,200000.0
2007-05-29 06:49:00,12.754,12.754,12.754,12.754,50000.0
2007-05-29 06:50:00,12.85,12.85,12.754,12.754,100000.0
2007-05-29 06:51:00,12.848,12.881,12.842,12.842,200000.0
2007-05-29 06:52:00,12.86,12.891,12.765,12.859,450000.0
2007-05-29 06:53:00,12.789,12.862,12.789,12.862,100000.0
2007-05-29 06:54:00,12.785,12.825,12.764,12.764,200000.0
2007-05-29 06:55:00,12.879,12.879,12.866,12.866,100000.0
2007-05-29 06:56:00,12.848,12.877,12.764,12.877,150000.0
2007-05-29 06:57:00,12.842,12.842,12.764,12.764,100000.0
2007-05-29 06:58:00,12.864,12.892,12.777,12.862,250000.0
2007-05-29 06:59:00,12.799,12.883,12.799,12.878,150000.0
2007-05-29 07:00:00,12.852,12.86,12.759,12.843,450000.0
2007-05-29 07:01:00,12.754,12.833,12.754,12.833,150000.0
2007-05-29 07:02:00,12.836,12.836,12.836,12.836,50000.0
2007-05-29 07:04:00,12.871,12.88,12.764,12.806,350000.0
2007-05-29 07:06:00,12.891,12.891,12.774,12.774,350000.0
2007-05-29 07:09:00,12.861,12.861,12.792,12.858,250000.0
2007-05-29 07:11:00,12.881,12.881,12.764,12.764,350000.0
2007-05-29 07:13:00,12.823,12.884,12.789,12.884,350000.0
2007-05-29 07:14:00,12.834,12.834,12.834,12.834,50000.0
2007-05-29 07:15:00,12.757,12.862,12.744,12.862,300000.0
2007-05-29 07:16:00,12.759,12.884,12.759,12.841,400000.0
2007-05-29 07:17:00,12.764,12.884,12.764,12.884,100000.0
2007-05-29 07:19:00,12.764,12.764,12.764,12.764,50000.0
2007-05-29 07:20:00,12.849,12.849,12.764,12.841,300000.0
2007-05-29 07:21:00,12.883,12.883,12.764,12.868,300000.0
2007-05-29 07:22:00,12.854,12.858,12.773,12.844,300000.0
2007-05-29 07:23:00,12.761,12.863,12.744,12.821,250000.0
2007-05-29 07:24:00,12.802,12.802,12.761,12.761,250000.0
2007-05-29 07:25:00,12.883,12.883,12.883,12.883,100000.0
2007-05-29 07:31:00,12.764,12.838,12.764,12.838,100000.0
2007-05-29 07:33:00,12.844,12.881,12.798,12.798,300000.0
2007-05-29 07:34:00,12.776,12.861,12.764,12.855,250000.0
2007-05-29 07:35:00,12.743,12.856,12.743,12.85,300000.0
2007-05-29 07:37:00,12.743,12.883,12.743,12.843,450000.0
2007-05-29 07:39:00,12.846,12.858,12.764,12.858,350000.0
2007-05-29 07:40:00,12.815,12.849,12.743,12.849,450000.0
2007-05-29 07:41:00,12.758,12.868,12.758,12.846,400000.0
2007-05-29 07:42:00,12.846,12.846,12.798,12.838,150000.0
2007-05-29 07:43:00,12.745,12.912,12.745,12.873,250000.0
2007-05-29 07:44:00,12.833,12.853,12.787,12.853,400000.0
2007-05-29 07:45:00,12.863,12.88,12.785,12.833,300000.0
2007-05-29 07:46:00,12.839,12.849,12.778,12.778,150000.0
2007-05-29 07:47:00,12.885,12.885,12.781,12.801,250000.0
2007-05-29 07:48:00,12.799,12.883,12.797,12.846,400000.0
2007-05-29 07:49:00,12.758,12.849,12.758,12.798,250000.0
2007-05-29 07:50:00,12.805,12.879,12.754,12.879,400000.0
2007-05-29 07:51:00,12.861,12.861,12.861,12.861,100000.0
2007-05-29 07:53:00,12.759,12.841,12.759,12.841,100000.0
2007-05-29 07:54:00,12.831,12.904,12.788,12.868,250000.0
2007-05-29 07:55:00,12.777,12.86,12.777,12.81,250000.0
2007-05-29 07:56:00,12.866,12.866,12.762,12.798,300000.0
2007-05-29 07:59:00,12.827,12.904,12.78,12.786,250000.0
2007-05-29 08:00:00,12.866,12.877,12.744,12.841,700000.0
2007-05-29 08:01:00,12.776,12.884,12.764,12.856,400000.0
2007-05-29 08:02:00,12.762,12.877,12.748,12.799,650000.0
2007-05-29 08:03:00,12.789,12.882,12.789,12.861,400000.0
2007-05-29 08:04:00,12.874,12.95,12.825,12.847,400000.0
2007-05-29 08:05:00,12.788,12.907,12.774,12.815,500000.0
2007-05-29 08:08:00,12.794,12.899,12.791,12.815,400000.0
2007-05-29 08:09:00,12.805,12.891,12.805,12.891,100000.0
2007-05-29 08:10:00,12.767,12.899,12.767,12.804,450000.0
2007-05-29 08:11:00,12.882,12.882,12.758,12.844,250000.0
2007-05-29 08:12:00,12.785,12.863,12.746,12.863,250000.0
2007-05-29 08:13:00,12.801,12.877,12.793,12.856,400000.0
2007-05-29 08:14:00,12.874,12.874,12.742,12.843,550000.0
2007-05-29 08:15:00,12.75,12.892,12.75,12.758,450000.0
2007-05-29 08:17:00,12.878,12.914,12.818,12.818,400000.0
2007-05-29 08:18:00,12.841,12.852,12.743,12.852,400000.0
2007-05-29 08:19:00,12.783,12.894,12.783,12.81,400000.0
2007-05-29 08:20:00,12.923,12.923,12.779,12.844,400000.0
2007-05-29 08:21:00,12.774,12.884,12.749,12.884,500000.0
2007-05-29 08:22:00,12.873,12.874,12.8,12.832,350000.0
2007-05-29 08:23:00,12.756,12.878,12.756,12.878,100000.0
2007-05-29 08:24:00,12.852,12.88,12.781,12.792,400000.0
2007-05-29 08:25:00,12.834,12.867,12.792,12.867,300000.0
2007-05-29 08:26:00,12.897,12.903,12.804,12.804,350000.0
2007-05-29 08:27:00,12.856,12.861,12.756,12.809,400000.0
2007-05-29 08:28:00,12.874,12.891,12.787,12.857,450000.0
2007-05-29 08:29:00,12.763,12.867,12.739,12.85,350000.0
2007-05-29 08:30:00,12.741,12.867,12.734,12.867,450000.0
2007-05-29 08:31:00,12.859,12.941,12.809,12.819,500000.0
2007-05-29 08:32:00,12.839,12.905,12.767,12.862,550000.0
2007-05-29 08:33:00,12.784,12.881,12.784,12.81,500000.0
2007-05-29 08:34:00,12.796,12.877,12.752,12.841,350000.0
2007-05-29 08:35:00,12.79,12.899,12.733,12.733,550000.0
2007-05-29 08:36:00,12.865,12.87,12.749,12.87,350000.0
2007-05-29 08:37:00,12.785,12.902,12.785,12.854,350000.0
2007-05-29 08:38:00,12.831,12.904,12.821,12.9,350000.0
2007-05-29 08:39:00,12.774,12.799,12.748,12.774,400000.0
2007-05-29 08:40:00,12.854,12.894,12.752,12.762,400000.0
2007-05-29 08:41:00,12.768,12.882,12.764,12.882,500000.0
2007-05-29 08:42:00,12.737,12.869,12.72,12.869,350000.0
2007-05-29 08:43:00,12.739,12.879,12.739,12.879,550000.0
2007-05-29 08:44:00,12.803,12.848,12.793,12.848,350000.0
2007-05-29 08:45:00,12.838,12.873,12.792,12.83,350000.0
2007-05-29 08:46:00,12.879,12.883,12.757,12.848,500000.0
2007-05-29 08:48:00,12.768,12.833,12.768,12.809,450000.0
2007-05-29 08:50:00,12.814,12.904,12.814,12.893,350000.0
2007-05-29 08:51:00,12.859,12.889,12.755,12.858,400000.0
2007-05-29 08:52:00,12.873,12.873,12.802,12.86,350000.0
2007-05-29 08:53:00,12.914,12.929,12.838,12.903,400000.0
2007-05-29 08:56:00,12.858,12.873,12.751,12.796,600000.0
2007-05-29 08:57:00,12.839,12.893,12.757,12.779,550000.0
2007-05-29 08:58:00,12.82,12.858,12.817,12.817,250000.0
2007-05-29 08:59:00,12.889,12.892,12.751,12.844,500000.0
2007-05-29 09:00:00,12.793,12.793,12.783,12.783,100000.0
2007-05-29 09:01:00,12.839,12.877,12.759,12.766,450000.0
2007-05-29 09:02:00,12.807,12.899,12.769,12.791,550000.0
2007-05-29 09:06:00,12.803,12.875,12.772,12.842,500000.0
2007-05-29 09:07:00,12.817,12.875,12.743,12.875,400000.0
2007-05-29 09:10:00,12.763,12.884,12.758,12.884,500000.0
2007-05-29 09:11:00,12.863,12.865,12.781,12.799,550000.0
2007-05-29 09:12:00,12.863,12.893,12.759,12.782,550000.0
2007-05-29 09:13:00,12.804,12.82,12.753,12.82,250000.0
2007-05-29 09:14:00,12.747,12.904,12.747,12.808,400000.0
2007-05-29 09:17:00,12.836,12.887,12.796,12.834,400000.0
2007-05-29 09:18:00,12.758,12.88,12.753,12.845,650000.0
2007-05-29 09:19:00,12.837,12.889,12.772,12.772,600000.0
2007-05-29 09:20:00,12.803,12.884,12.771,12.771,450000.0
2007-05-29 09:21:00,12.815,12.879,12.784,12.879,550000.0
2007-05-29 09:22:00,12.835,12.87,12.778,12.87,250000.0
2007-05-29 09:23:00,12.778,12.876,12.739,12.842,450000.0
2007-05-29 09:25:00,12.891,12.894,12.79,12.811,350000.0
2007-05-29 09:26:00,12.848,12.948,12.788,12.904,350000.0
2007-05-29 09:27:00,12.88,12.884,12.756,12.756,350000.0
2007-05-29 09:28:00,12.843,12.866,12.759,12.862,450000.0
2007-05-29 09:29:00,12.839,12.864,12.774,12.864,500000.0
2007-05-29 09:30:00,12.772,12.869,12.733,12.774,400000.0
2007-05-29 09:31:00,12.785,12.909,12.768,12.855,500000.0
2007-05-29 09:32:00,12.824,12.896,12.773,12.896,400000.0
2007-05-29 09:33:00,12.769,12.882,12.769,12.836,500000.0
2007-05-29 09:34:00,12.846,12.895,12.759,12.852,300000.0
2007-05-29 09:35:00,12.757,12.903,12.757,12.903,350000.0
2007-05-29 09:36:00,12.8,12.89,12.75,12.759,500000.0
2007-05-29 09:37:00,12.883,12.888,12.771,12.853,400000.0
2007-05-29 09:38:00,12.809,12.886,12.756,12.869,450000.0
2007-05-29 09:39:00,12.891,12.894,12.757,12.878,500000.0
2007-05-29 09:40:00,12.792,12.882,12.753,12.781,550000.0
2007-05-29 09:41:00,12.797,12.892,12.797,12.853,550000.0
2007-05-29 09:42:00,12.863,12.885,12.8,12.881,400000.0
2007-05-29 09:43:00,12.79,12.89,12.75,12.866,350000.0
2007-05-29 09:44:00,12.84,12.888,12.785,12.81,350000.0
2007-05-29 09:45:00,12.839,12.887,12.774,12.878,500000.0
2007-05-29 09:46:00,12.757,12.869,12.757,12.817,350000.0
2007-05-29 09:47:00,12.802,12.895,12.793,12.844,400000.0
2007-05-29 09:48:00,12.893,12.893,12.764,12.808,450000.0
2007-05-29 09:49:00,12.758,12.876,12.738,12.751,400000.0
2007-05-29 09:50:00,12.804,12.9,12.773,12.775,500000.0
2007-05-29 09:51:00,12.867,12.867,12.779,12.799,350000.0
2007-05-29 09:52:00,12.898,12.898,12.775,12.87,250000.0
2007-05-29 09:53:00,12.764,12.877,12.764,12.779,400000.0
2007-05-29 09:54:00,12.881,12.919,12.773,12.887,350000.0
2007-05-29 09:55:00,12.877,12.923,12.795,12.828,400000.0
2007-05-29 09:56:00,12.83,12.951,12.802,12.897,400000.0
2007-05-29 09:57:00,12.786,12.868,12.748,12.852,500000.0
2007-05-29 09:58:00,12.773,12.868,12.765,12.816,400000.0
2007-05-29 09:59:00,12.794,12.88,12.746,12.877,450000.0
2007-05-29 10:00:00,12.879,12.879,12.751,12.847,550000.0
2007-05-29 10:01:00,12.826,12.877,12.747,12.845,500000.0
2007-05-29 10:02:00,12.758,12.884,12.758,12.846,350000.0
2007-05-29 10:03:00,12.828,12.853,12.74,12.767,400000.0
2007-05-29 10:04:00,12.751,12.883,12.751,12.756,500000.0
2007-05-29 10:05:00,12.747,12.877,12.747,12.877,400000.0
2007-05-29 10:06:00,12.817,12.914,12.766,12.911,450000.0
2007-05-29 10:07:00,12.832,12.844,12.738,12.738,400000.0
2007-05-29 10:08:00,12.793,12.874,12.767,12.773,650000.0
2007-05-29 10:09:00,12.881,12.883,12.741,12.876,450000.0
2007-05-29 10:10:00,12.866,12.879,12.762,12.876,550000.0
2007-05-29 10:11:00,12.878,12.879,12.751,12.751,500000.0
2007-05-29 10:12:00,12.887,12.887,12.741,12.874,400000.0
2007-05-29 10:13:00,12.83,12.895,12.765,12.787,500000.0
2007-05-29 10:14:00,12.853,12.884,12.768,12.776,400000.0
2007-05-29 10:15:00,12.893,12.893,12.781,12.844,350000.0
2007-05-29 10:16:00,12.753,12.892,12.753,12.853,400000.0
2007-05-29 10:19:00,12.799,12.894,12.761,12.834,400000.0
2007-05-29 10:20:00,12.843,12.894,12.798,12.798,550000.0
2007-05-29 10:21:00,12.869,12.92,12.864,12.888,400000.0
2007-05-29 10:22:00,12.811,12.946,12.811,12.837,300000.0
2007-05-29 10:23:00,12.906,12.915,12.778,12.869,450000.0
2007-05-29 10:24:00,12.933,12.941,12.785,12.912,900000.0
2007-05-29 10:25:00,12.821,12.934,12.796,12.894,700000.0
2007-05-29 10:26:00,12.926,12.926,12.795,12.795,350000.0
2007-05-29 10:27:00,12.888,12.935,12.817,12.935,450000.0
2007-05-29 10:28:00,12.924,12.924,12.826,12.853,350000.0
2007-05-29 10:29:00,12.918,12.924,12.788,12.894,900000.0
2007-05-29 10:30:00,12.832,12.895,12.77,12.837,400000.0
2007-05-29 10:31:00,12.775,12.87,12.775,12.829,350000.0
2007-05-29 10:32:00,12.861,12.926,12.794,12.886,700000.0
2007-05-29 10:33:00,12.902,12.907,12.803,12.837,250000.0
2007-05-29 10:34:00,12.954,12.954,12.82,12.898,500000.0
2007-05-29 10:35:00,12.842,12.977,12.842,12.898,400000.0
2007-05-29 10:36:00,12.914,13.03,12.891,12.981,500000.0
2007-05-29 10:37:00,12.982,13.036,12.876,12.929,400000.0
2007-05-29 10:38:00,12.812,12.946,12.812,12.942,400000.0
2007-05-29 10:39:00,12.958,12.985,12.844,12.844,650000.0
2007-05-29 10:40:00,12.95,12.959,12.847,12.959,550000.0
2007-05-29 10:42:00,12.915,12.971,12.785,12.914,750000.0
2007-05-29 10:43:00,12.92,12.947,12.787,12.839,400000.0
2007-05-29 10:44:00,12.898,12.963,12.813,12.934,900000.0
2007-05-29 10:45:00,12.913,12.968,12.83,12.919,350000.0
2007-05-29 10:46:00,12.908,12.953,12.841,12.953,400000.0
2007-05-29 10:48:00,12.88,12.983,12.853,12.965,450000.0
2007-05-29 10:49:00,12.953,12.953,12.845,12.853,600000.0
2007-05-29 10:50:00,12.921,12.921,12.809,12.837,800000.0
2007-05-29 10:52:00,12.93,13.049,12.831,12.928,950000.0
2007-05-29 10:53:00,12.889,12.944,12.808,12.857,500000.0
2007-05-29 10:54:00,12.909,12.943,12.824,12.844,700000.0
2007-05-29 10:55:00,12.91,12.949,12.818,12.846,800000.0
2007-05-29 10:56:00,12.879,12.942,12.798,12.936,400000.0
2007-05-29 10:58:00,12.841,12.949,12.806,12.877,350000.0
2007-05-29 10:59:00,12.929,12.953,12.806,12.806,450000.0
2007-05-29 11:00:00,12.871,12.944,12.817,12.848,350000.0
2007-05-29 11:01:00,12.835,12.949,12.832,12.927,500000.0
2007-05-29 11:02:00,12.984,12.987,12.855,12.917,400000.0
2007-05-29 11:03:00,12.898,12.979,12.83,12.886,550000.0
2007-05-29 11:04:00,12.976,12.985,12.859,12.985,400000.0
2007-05-29 11:05:00,12.866,12.98,12.844,12.846,550000.0
2007-05-29 11:06:00,12.949,12.979,12.854,12.854,350000.0
2007-05-29 11:07:00,12.913,12.94,12.812,12.94,450000.0
2007-05-29 11:08:00,12.887,12.983,12.865,12.969,350000.0
2007-05-29 11:09:00,12.954,12.955,12.849,12.955,500000.0
2007-05-29 11:10:00,12.853,12.993,12.853,12.916,400000.0
2007-05-29 11:11:00,12.981,13.007,12.842,12.935,350000.0
2007-05-29 11:12:00,12.956,12.998,12.889,12.948,300000.0
2007-05-29 11:13:00,12.923,12.985,12.827,12.985,500000.0
2007-05-29 11:14:00,12.87,12.953,12.825,12.949,400000.0
2007-05-29 11:15:00,12.842,12.962,12.825,12.891,400000.0
2007-05-29 11:16:00,12.889,12.964,12.861,12.964,500000.0
2007-05-29 11:17:00,12.962,12.984,12.86,12.984,350000.0
2007-05-29 11:18:00,12.886,12.94,12.872,12.917,350000.0
2007-05-29 11:19:00,12.825,12.96,12.777,12.96,550000.0
2007-05-29 11:20:00,12.972,12.972,12.833,12.893,450000.0
2007-05-29 11:21:00,12.974,12.974,12.828,12.939,450000.0
2007-05-29 11:22:00,13.005,13.036,12.857,12.857,400000.0
2007-05-29 11:23:00,12.797,12.939,12.797,12.819,500000.0
2007-05-29 11:24:00,12.904,12.997,12.857,12.939,550000.0
2007-05-29 11:25:00,12.896,13.017,12.889,12.894,550000.0
2007-05-29 11:26:00,12.953,12.983,12.873,12.972,400000.0
2007-05-29 11:27:00,12.881,12.983,12.881,12.971,500000.0
2007-05-29 11:28:00,12.843,12.923,12.821,12.917,350000.0
2007-05-29 11:29:00,12.863,12.965,12.844,12.884,500000.0
2007-05-29 11:30:00,12.982,12.982,12.841,12.841,500000.0
2007-05-29 11:31:00,12.966,13.005,12.884,12.943,350000.0
2007-05-29 11:32:00,12.942,12.974,12.877,12.877,450000.0
2007-05-29 11:33:00,12.818,12.943,12.796,12.885,350000.0
2007-05-29 11:34:00,12.948,12.948,12.819,12.935,400000.0
2007-05-29 11:35:00,12.927,12.972,12.843,12.913,450000.0
2007-05-29 11:36:00,12.868,13.008,12.839,12.897,550000.0
2007-05-29 11:37:00,12.878,12.988,12.832,12.944,400000.0
2007-05-29 11:38:00,12.941,12.959,12.867,12.955,400000.0
2007-05-29 11:39:00,12.901,12.963,12.843,12.876,350000.0
2007-05-29 11:40:00,12.878,12.964,12.854,12.925,400000.0
2007-05-29 11:41:00,12.827,12.916,12.827,12.869,350000.0
2007-05-29 11:42:00,12.897,12.999,12.891,12.977,500000.0
2007-05-29 11:43:00,12.974,12.976,12.856,12.976,350000.0
2007-05-29 11:44:00,12.986,13.009,12.881,12.956,450000.0
2007-05-29 11:45:00,12.843,12.936,12.823,12.936,550000.0
2007-05-29 11:46:00,12.938,12.994,12.86,12.875,400000.0
2007-05-29 11:47:00,12.895,13.031,12.858,12.956,500000.0
2007-05-29 11:48:00,12.895,12.942,12.836,12.922,400000.0
2007-05-29 11:49:00,12.921,12.985,12.858,12.922,350000.0
2007-05-29 11:50:00,12.893,12.944,12.824,12.944,350000.0
2007-05-29 11:51:00,12.807,12.921,12.807,12.916,450000.0
2007-05-29 11:52:00,12.857,12.962,12.827,12.955,450000.0
2007-05-29 11:53:00,12.821,12.948,12.821,12.855,400000.0
2007-05-29 11:54:00,12.967,12.998,12.885,12.942,550000.0
2007-05-29 11:55:00,12.919,12.992,12.883,12.992,350000.0
2007-05-29 11:56:00,12.898,12.963,12.883,12.885,350000.0
2007-05-29 11:57:00,12.972,12.978,12.87,12.93,450000.0
2007-05-29 11:58:00,12.867,12.96,12.83,12.955,350000.0
2007-05-29 12:00:00,12.933,12.935,12.838,12.838,350000.0
2007-05-29 12:01:00,12.961,13.007,12.9,12.91,500000.0
2007-05-29 12:02:00,12.967,12.991,12.853,12.853,400000.0
2007-05-29 12:03:00,12.85,12.931,12.814,12.85,400000.0
2007-05-29 12:04:00,12.92,12.938,12.832,12.938,400000.0
2007-05-29 12:05:00,12.92,12.949,12.821,12.864,350000.0
2007-05-29 12:06:00,12.932,12.952,12.88,12.952,350000.0
2007-05-29 12:07:00,12.949,12.951,12.81,12.889,450000.0
2007-05-29 12:08:00,12.982,12.985,12.887,12.976,450000.0
2007-05-29 12:09:00,12.847,12.911,12.836,12.879,350000.0
2007-05-29 12:11:00,12.837,12.954,12.815,12.949,500000.0
2007-05-29 12:12:00,12.799,12.939,12.799,12.856,350000.0
2007-05-29 12:13:00,12.931,12.974,12.859,12.938,400000.0
2007-05-29 12:14:00,12.963,12.971,12.84,12.955,400000.0
2007-05-29 12:15:00,12.892,13.008,12.853,12.877,400000.0
2007-05-29 12:16:00,12.934,12.959,12.845,12.9,400000.0
2007-05-29 12:17:00,12.924,12.971,12.919,12.971,400000.0
2007-05-29 12:18:00,12.954,12.954,12.845,12.863,450000.0
2007-05-29 12:19:00,12.906,12.956,12.825,12.87,450000.0
2007-05-29 12:20:00,12.905,12.98,12.847,12.88,500000.0
2007-05-29 12:21:00,12.945,12.986,12.858,12.955,500000.0
2007-05-29 12:22:00,12.856,13.024,12.856,12.91,450000.0
2007-05-29 12:23:00,12.965,12.986,12.86,12.872,400000.0
2007-05-29 12:24:00,12.969,12.969,12.865,12.93,600000.0
2007-05-29 12:25:00,12.975,13.02,12.871,12.921,500000.0
2007-05-29 12:26:00,12.946,12.974,12.847,12.907,450000.0
2007-05-29 12:27:00,12.958,12.987,12.877,12.967,550000.0
2007-05-29 12:28:00,12.949,12.949,12.829,12.895,500000.0
2007-05-29 12:29:00,12.944,12.982,12.898,12.975,450000.0
2007-05-29 12:30:00,12.948,12.956,12.864,12.931,350000.0
2007-05-29 12:31:00,12.951,12.951,12.87,12.921,350000.0
2007-05-29 12:32:00,12.916,12.966,12.868,12.954,400000.0
2007-05-29 12:33:00,12.944,12.965,12.839,12.839,500000.0
2007-05-29 12:34:00,12.861,12.982,12.831,12.831,450000.0
2007-05-29 12:35:00,12.964,12.964,12.827,12.827,350000.0
2007-05-29 12:36:00,13.01,13.01,12.876,12.943,350000.0
2007-05-29 12:37:00,12.975,12.975,12.848,12.851,500000.0
2007-05-29 12:38:00,12.953,12.988,12.853,12.922,450000.0
2007-05-29 12:39:00,12.924,12.958,12.815,12.909,450000.0
2007-05-29 12:40:00,12.917,12.951,12.853,12.891,450000.0
2007-05-29 12:41:00,12.901,12.938,12.818,12.938,450000.0
2007-05-29 12:42:00,12.871,12.989,12.871,12.951,550000.0
2007-05-29 12:43:00,12.911,12.963,12.837,12.875,500000.0
2007-05-29 12:44:00,12.921,13.04,12.876,12.876,450000.0
2007-05-29 12:45:00,12.887,12.941,12.831,12.903,400000.0
2007-05-29 12:46:00,12.86,12.959,12.848,12.949,500000.0
2007-05-29 12:47:00,12.897,12.967,12.812,12.967,350000.0
2007-05-29 12:48:00,12.853,12.955,12.811,12.94,550000.0
2007-05-29 12:49:00,12.878,12.998,12.876,12.901,450000.0
2007-05-29 12:50:00,12.841,12.945,12.837,12.917,400000.0
2007-05-29 12:51:00,12.973,13.043,12.909,12.922,450000.0
2007-05-29 12:52:00,12.948,13.05,12.932,13.006,500000.0
2007-05-29 12:53:00,12.912,13.0,12.91,12.986,500000.0
2007-05-29 12:54:00,12.994,13.012,12.879,12.956,450000.0
2007-05-29 12:55:00,12.952,13.018,12.888,13.018,450000.0
2007-05-29 12:56:00,12.959,13.042,12.889,12.921,450000.0
2007-05-29 12:57:00,12.995,13.047,12.9,12.9,400000.0
2007-05-29 12:58:00,12.893,12.996,12.85,12.894,400000.0
2007-05-29 12:59:00,12.927,12.983,12.863,12.983,450000.0
2007-05-29 13:00:00,12.973,13.015,12.895,12.942,500000.0
2007-05-29 13:01:00,12.869,12.979,12.869,12.926,400000.0
2007-05-29 13:02:00,12.9,12.99,12.897,12.934,400000.0
2007-05-29 13:03:00,12.913,12.964,12.847,12.847,450000.0
2007-05-29 13:04:00,12.946,13.004,12.879,12.899,450000.0
2007-05-29 13:05:00,12.86,12.971,12.86,12.971,400000.0
2007-05-29 13:06:00,13.001,13.001,12.842,12.958,450000.0
2007-05-29 13:07:00,13.018,13.027,12.881,12.934,500000.0
2007-05-29 13:08:00,12.894,12.996,12.839,12.881,400000.0
2007-05-29 13:09:00,12.996,12.996,12.852,12.852,450000.0
2007-05-29 13:10:00,12.961,13.022,12.878,12.898,500000.0
2007-05-29 13:11:00,12.878,12.971,12.878,12.967,400000.0
2007-05-29 13:12:00,12.994,13.039,12.921,12.921,550000.0
2007-05-29 13:13:00,13.008,13.01,12.899,12.993,450000.0
2007-05-29 13:14:00,12.862,13.017,12.862,13.007,350000.0
2007-05-29 13:15:00,12.921,13.019,12.86,12.975,400000.0
2007-05-29 13:16:00,12.963,12.975,12.871,12.975,350000.0
2007-05-29 13:17:00,12.999,13.02,12.913,13.02,450000.0
2007-05-29 13:18:00,12.996,13.018,12.863,13.004,400000.0
2007-05-29 13:19:00,12.909,13.005,12.887,12.887,400000.0
2007-05-29 13:20:00,12.902,12.964,12.853,12.928,500000.0
2007-05-29 13:21:00,12.834,12.985,12.834,12.879,350000.0
2007-05-29 13:22:00,12.903,12.99,12.889,12.918,400000.0
2007-05-29 13:23:00,12.974,13.007,12.938,12.971,350000.0
2007-05-29 13:24:00,12.951,12.981,12.867,12.981,450000.0
2007-05-29 13:25:00,12.972,13.01,12.92,13.01,350000.0
2007-05-29 13:26:00,12.951,13.001,12.875,12.96,500000.0
2007-05-29 13:27:00,12.862,12.959,12.862,12.935,500000.0
2007-05-29 13:28:00,12.928,12.974,12.839,12.879,400000.0
2007-05-29 13:29:00,12.964,12.969,12.821,12.931,350000.0
2007-05-29 13:30:00,12.986,12.986,12.88,12.894,450000.0
2007-05-29 13:31:00,12.837,12.974,12.837,12.958,450000.0
2007-05-29 13:32:00,12.877,13.035,12.877,12.889,500000.0
2007-05-29 13:33:00,12.902,12.957,12.872,12.911,350000.0
2007-05-29 13:34:00,12.823,13.011,12.823,12.897,350000.0
2007-05-29 13:35:00,12.908,12.977,12.833,12.966,550000.0
2007-05-29 13:36:00,12.931,13.067,12.893,12.951,450000.0
2007-05-29 13:37:00,12.862,12.944,12.859,12.944,350000.0
2007-05-29 13:38:00,12.92,12.99,12.865,12.99,400000.0
2007-05-29 13:39:00,12.948,12.977,12.862,12.955,500000.0
2007-05-29 13:40:00,12.946,12.988,12.85,12.957,350000.0
2007-05-29 13:41:00,12.874,12.985,12.873,12.964,400000.0
2007-05-29 13:42:00,12.963,12.963,12.839,12.907,350000.0
2007-05-29 13:43:00,12.941,12.944,12.783,12.91,500000.0
2007-05-29 13:44:00,12.868,12.985,12.848,12.871,350000.0
2007-05-29 13:45:00,12.873,13.001,12.861,12.942,400000.0
2007-05-29 13:46:00,12.885,12.954,12.854,12.902,450000.0
2007-05-29 13:47:00,12.938,12.975,12.872,12.889,500000.0
2007-05-29 13:48:00,12.911,12.935,12.828,12.903,250000.0
2007-05-29 13:49:00,12.813,12.941,12.813,12.924,350000.0
2007-05-29 13:50:00,12.895,12.916,12.846,12.859,450000.0
2007-05-29 13:51:00,12.968,12.973,12.855,12.855,350000.0
2007-05-29 13:52:00,12.964,12.988,12.853,12.964,350000.0
2007-05-29 13:53:00,12.85,12.968,12.81,12.876,450000.0
2007-05-29 13:54:00,12.902,12.979,12.859,12.972,400000.0
2007-05-29 13:55:00,12.93,12.969,12.876,12.907,350000.0
2007-05-29 13:56:00,12.876,12.962,12.807,12.932,400000.0
2007-05-29 13:57:00,12.887,12.966,12.845,12.845,400000.0
2007-05-29 13:58:00,12.851,12.981,12.851,12.981,350000.0
2007-05-29 13:59:00,12.854,12.993,12.854,12.993,450000.0
2007-05-29 14:00:00,12.932,12.933,12.838,12.894,350000.0
2007-05-29 14:01:00,12.894,12.945,12.832,12.945,400000.0
2007-05-29 14:02:00,12.959,12.975,12.854,12.93,350000.0
2007-05-29 14:03:00,12.932,12.932,12.84,12.931,350000.0
2007-05-29 14:04:00,12.869,12.984,12.869,12.98,350000.0
2007-05-29 14:05:00,12.942,12.942,12.797,12.862,400000.0
2007-05-29 14:06:00,12.806,12.939,12.806,12.901,350000.0
2007-05-29 14:07:00,12.934,12.971,12.844,12.942,400000.0
2007-05-29 14:08:00,12.875,12.993,12.851,12.91,400000.0
2007-05-29 14:09:00,12.836,12.969,12.831,12.886,550000.0
2007-05-29 14:10:00,12.82,12.919,12.82,12.887,350000.0
2007-05-29 14:11:00,12.925,12.934,12.842,12.934,400000.0
2007-05-29 14:12:00,12.957,12.969,12.922,12.969,450000.0
2007-05-29 14:13:00,12.914,12.914,12.806,12.847,350000.0
2007-05-29 14:14:00,12.845,12.942,12.815,12.925,500000.0
2007-05-29 14:15:00,12.805,12.95,12.789,12.95,500000.0
2007-05-29 14:16:00,12.866,12.924,12.824,12.894,450000.0
2007-05-29 14:17:00,12.89,12.901,12.817,12.848,450000.0
2007-05-29 14:18:00,12.839,12.961,12.839,12.961,400000.0
2007-05-29 14:19:00,12.913,12.953,12.815,12.953,500000.0
2007-05-29 14:20:00,12.863,12.984,12.863,12.887,350000.0
2007-05-29 14:21:00,12.865,12.982,12.865,12.919,450000.0
2007-05-29 14:22:00,12.954,12.981,12.834,12.981,450000.0
2007-05-29 14:23:00,12.893,12.971,12.876,12.915,400000.0
2007-05-29 14:24:00,12.963,12.985,12.903,12.985,400000.0
2007-05-29 14:25:00,12.917,12.976,12.909,12.93,350000.0
2007-05-29 14:26:00,12.936,13.007,12.875,12.945,350000.0
2007-05-29 14:27:00,12.981,13.0,12.928,12.997,400000.0
2007-05-29 14:28:00,13.004,13.004,12.904,12.952,400000.0
2007-05-29 14:29:00,12.967,13.014,12.884,12.997,350000.0
2007-05-29 14:30:00,13.0,13.026,12.893,13.026,400000.0
2007-05-29 14:31:00,12.988,13.08,12.927,13.025,400000.0
2007-05-29 14:32:00,12.922,13.02,12.915,13.016,400000.0
2007-05-29 14:33:00,12.986,13.04,12.94,13.04,400000.0
2007-05-29 14:34:00,13.012,13.062,12.93,12.93,450000.0
2007-05-29 14:35:00,13.013,13.031,12.958,12.967,350000.0
2007-05-29 14:36:00,12.935,13.05,12.89,13.031,450000.0
2007-05-29 14:37:00,12.952,13.039,12.881,13.039,550000.0
2007-05-29 14:38:00,12.968,13.046,12.947,13.046,450000.0
2007-05-29 14:39:00,13.006,13.062,12.945,13.045,550000.0
2007-05-29 14:40:00,12.996,13.069,12.941,12.995,400000.0
2007-05-29 14:41:00,12.934,13.039,12.922,12.997,550000.0
2007-05-29 14:42:00,12.938,13.027,12.901,13.003,400000.0
2007-05-29 14:43:00,12.999,13.008,12.835,13.008,500000.0
2007-05-29 14:44:00,12.923,13.016,12.923,13.009,450000.0
2007-05-29 14:45:00,13.007,13.042,12.958,13.014,400000.0
2007-05-29 14:46:00,13.014,13.031,12.925,12.945,350000.0
2007-05-29 14:47:00,13.01,13.038,12.914,13.024,350000.0
2007-05-29 14:48:00,13.006,13.034,12.936,13.01,400000.0
2007-05-29 14:49:00,13.037,13.054,12.91,12.91,500000.0
2007-05-29 14:50:00,12.959,13.042,12.91,13.042,400000.0
2007-05-29 14:51:00,13.039,13.043,12.916,12.976,350000.0
2007-05-29 14:52:00,13.05,13.05,12.919,12.946,450000.0
2007-05-29 14:53:00,12.962,13.037,12.932,12.979,400000.0
2007-05-29 14:54:00,12.897,13.085,12.897,12.969,550000.0
2007-05-29 14:55:00,13.005,13.009,12.891,12.891,450000.0
2007-05-29 14:56:00,13.005,13.085,12.946,13.031,550000.0
2007-05-29 14:57:00,13.044,13.044,12.966,12.966,350000.0
2007-05-29 14:58:00,12.979,13.03,12.927,12.992,400000.0
2007-05-29 14:59:00,12.992,13.07,12.939,13.07,550000.0
2007-05-29 15:00:00,12.968,13.101,12.968,13.01,450000.0
2007-05-29 15:01:00,13.042,13.071,12.964,13.048,450000.0
2007-05-29 15:02:00,12.952,13.099,12.945,13.007,450000.0
2007-05-29 15:03:00,13.047,13.092,12.951,13.092,500000.0
2007-05-29 15:04:00,12.992,13.073,12.923,12.944,550000.0
2007-05-29 15:05:00,12.935,13.024,12.924,12.955,550000.0
2007-05-29 15:06:00,13.032,13.044,13.01,13.017,400000.0
2007-05-29 15:07:00,12.941,13.036,12.884,13.013,350000.0
2007-05-29 15:08:00,12.968,13.104,12.949,13.044,500000.0
2007-05-29 15:09:00,13.034,13.047,12.924,12.929,450000.0
2007-05-29 15:10:00,12.979,13.058,12.922,12.948,400000.0
2007-05-29 15:11:00,12.953,13.017,12.888,12.923,500000.0
2007-05-29 15:12:00,12.971,13.041,12.971,13.028,300000.0
2007-05-29 15:13:00,13.036,13.058,12.93,13.058,400000.0
2007-05-29 15:14:00,13.029,13.03,12.9,12.919,450000.0
2007-05-29 15:15:00,13.044,13.044,12.89,12.985,400000.0
2007-05-29 15:16:00,12.93,13.065,12.93,13.047,350000.0
2007-05-29 15:17:00,13.007,13.046,12.932,12.998,450000.0
2007-05-29 15:18:00,13.047,13.047,12.89,12.972,400000.0
2007-05-29 15:19:00,12.98,13.034,12.944,12.999,450000.0
2007-05-29 15:20:00,12.948,13.018,12.897,13.018,400000.0
2007-05-29 15:21:00,12.966,13.01,12.925,13.006,400000.0
2007-05-29 15:22:00,13.027,13.033,12.948,12.96,550000.0
2007-05-29 15:23:00,12.936,13.017,12.936,12.999,400000.0
2007-05-29 15:24:00,13.021,13.071,12.949,13.025,500000.0
2007-05-29 15:25:00,13.028,13.028,12.914,12.992,350000.0
2007-05-29 15:26:00,12.901,12.993,12.899,12.899,550000.0
2007-05-29 15:27:00,12.905,13.008,12.904,12.915,350000.0
2007-05-29 15:28:00,12.924,13.023,12.924,12.997,350000.0
2007-05-29 15:29:00,13.023,13.052,12.937,12.962,400000.0
2007-05-29 15:30:00,12.986,12.986,12.884,12.927,450000.0
2007-05-29 15:31:00,12.925,13.029,12.919,12.936,500000.0
2007-05-29 15:32:00,13.034,13.034,12.855,12.951,500000.0
2007-05-29 15:33:00,13.002,13.002,12.892,12.98,400000.0
2007-05-29 15:34:00,12.919,13.031,12.919,13.031,450000.0
2007-05-29 15:35:00,13.01,13.022,12.88,12.973,500000.0
2007-05-29 15:36:00,13.025,13.096,12.977,13.05,550000.0
2007-05-29 15:37:00,13.084,13.089,12.966,13.051,400000.0
2007-05-29 15:38:00,12.973,13.027,12.936,12.953,450000.0
2007-05-29 15:39:00,13.045,13.045,12.895,12.895,450000.0
2007-05-29 15:40:00,12.94,13.061,12.94,12.943,450000.0
2007-05-29 15:41:00,12.903,13.025,12.903,12.99,400000.0
2007-05-29 15:42:00,13.023,13.023,12.898,12.919,350000.0
2007-05-29 15:43:00,12.971,12.993,12.876,12.936,450000.0
2007-05-29 15:44:00,13.026,13.046,12.949,13.014,350000.0
2007-05-29 15:45:00,13.024,13.036,12.917,13.015,450000.0
2007-05-29 15:46:00,12.947,13.034,12.921,12.921,400000.0
2007-05-29 15:47:00,12.999,13.071,12.915,12.935,550000.0
2007-05-29 15:48:00,12.97,13.006,12.91,12.922,350000.0
2007-05-29 15:49:00,13.027,13.067,12.992,13.067,350000.0
2007-05-29 15:50:00,12.982,13.098,12.98,13.067,550000.0
2007-05-29 15:51:00,13.038,13.061,12.932,13.013,550000.0
2007-05-29 15:52:00,12.947,13.047,12.921,12.921,350000.0
2007-05-29 15:53:00,13.046,13.075,12.96,13.04,500000.0
2007-05-29 15:54:00,13.051,13.066,13.0,13.066,450000.0
2007-05-29 15:55:00,12.92,13.069,12.92,13.04,500000.0
2007-05-29 15:56:00,12.939,13.078,12.939,13.045,450000.0
2007-05-29 15:57:00,13.065,13.141,13.065,13.121,450000.0
2007-05-29 15:58:00,13.094,13.189,13.042,13.189,500000.0
2007-05-29 15:59:00,13.209,13.211,13.109,13.139,450000.0
2007-05-29 16:00:00,13.198,13.233,13.083,13.179,500000.0
2007-05-29 16:01:00,13.179,13.179,13.048,13.048,400000.0
2007-05-29 16:02:00,13.071,13.193,13.056,13.145,550000.0
2007-05-29 16:03:00,13.119,13.197,13.028,13.139,400000.0
2007-05-29 16:04:00,13.055,13.177,13.042,13.151,550000.0
2007-05-29 16:05:00,13.137,13.141,13.031,13.108,350000.0
2007-05-29 16:06:00,13.084,13.175,13.043,13.13,350000.0
2007-05-29 16:07:00,13.081,13.176,13.057,13.057,500000.0
2007-05-29 16:08:00,13.051,13.177,13.051,13.092,550000.0
2007-05-29 16:09:00,13.069,13.176,13.056,13.16,350000.0
2007-05-29 16:10:00,13.124,13.188,13.033,13.153,500000.0
2007-05-29 16:11:00,13.03,13.172,13.03,13.036,500000.0
2007-05-29 16:12:00,13.088,13.092,13.02,13.07,350000.0
2007-05-29 16:13:00,13.062,13.182,13.062,13.182,450000.0
2007-05-29 16:14:00,13.16,13.16,13.017,13.088,500000.0
2007-05-29 16:15:00,13.162,13.162,13.005,13.028,350000.0
2007-05-29 16:16:00,13.102,13.169,13.036,13.125,550000.0
2007-05-29 16:17:00,13.141,13.157,13.031,13.031,350000.0
2007-05-29 16:18:00,13.164,13.164,13.03,13.129,400000.0
2007-05-29 16:19:00,13.1,13.189,13.085,13.085,500000.0
2007-05-29 16:20:00,13.154,13.176,13.059,13.059,550000.0
2007-05-29 16:21:00,13.098,13.123,13.032,13.032,400000.0
2007-05-29 16:22:00,13.126,13.157,13.06,13.113,450000.0
2007-05-29 16:23:00,13.066,13.114,12.994,13.033,400000.0
2007-05-29 16:24:00,13.133,13.175,13.022,13.159,550000.0
2007-05-29 16:25:00,13.144,13.169,13.095,13.169,350000.0
2007-05-29 16:26:00,13.162,13.205,13.07,13.07,550000.0
2007-05-29 16:27:00,13.151,13.167,13.047,13.157,500000.0
2007-05-29 16:28:00,13.112,13.155,13.052,13.155,400000.0
2007-05-29 16:29:00,13.04,13.126,13.024,13.056,400000.0
2007-05-29 16:30:00,13.053,13.148,13.035,13.088,550000.0
2007-05-29 16:31:00,13.065,13.128,13.023,13.079,400000.0
2007-05-29 16:32:00,13.085,13.169,13.049,13.169,400000.0
2007-05-29 16:33:00,13.073,13.173,13.055,13.061,350000.0
2007-05-29 16:34:00,13.122,13.167,13.06,13.151,350000.0
2007-05-29 16:35:00,13.095,13.199,13.061,13.093,500000.0
2007-05-29 16:36:00,13.108,13.177,13.079,13.095,500000.0
2007-05-29 16:37:00,13.167,13.167,13.051,13.07,500000.0
2007-05-29 16:38:00,13.024,13.168,13.014,13.014,450000.0
2007-05-29 16:39:00,13.087,13.16,13.057,13.151,500000.0
2007-05-29 16:40:00,13.085,13.173,13.085,13.157,350000.0
2007-05-29 16:41:00,13.059,13.158,13.059,13.083,350000.0
2007-05-29 16:42:00,13.071,13.191,13.067,13.191,500000.0
2007-05-29 16:43:00,13.052,13.174,13.052,13.086,350000.0
2007-05-29 16:44:00,13.08,13.211,13.08,13.192,550000.0
2007-05-29 16:45:00,13.097,13.121,13.011,13.029,400000.0
2007-05-29 16:46:00,13.09,13.142,13.068,13.139,350000.0
2007-05-29 16:47:00,13.092,13.211,13.087,13.103,600000.0
2007-05-29 16:48:00,13.148,13.18,13.082,13.124,500000.0
2007-05-29 16:49:00,13.136,13.185,13.063,13.063,450000.0
2007-05-29 16:50:00,13.086,13.193,13.086,13.106,400000.0
2007-05-29 16:51:00,13.186,13.214,13.085,13.085,400000.0
2007-05-29 16:52:00,13.107,13.167,13.046,13.167,400000.0
2007-05-29 16:53:00,13.078,13.16,13.033,13.075,350000.0
2007-05-29 16:54:00,13.041,13.159,13.034,13.125,450000.0
2007-05-29 16:55:00,13.138,13.171,13.036,13.093,550000.0
2007-05-29 16:56:00,13.08,13.145,13.033,13.047,400000.0
2007-05-29 16:57:00,13.032,13.138,13.032,13.06,500000.0
2007-05-29 16:58:00,13.016,13.123,13.012,13.013,500000.0
2007-05-29 16:59:00,13.059,13.148,13.041,13.056,400000.0
2007-05-29 17:00:00,13.145,13.145,13.023,13.023,350000.0
2007-05-29 17:01:00,13.035,13.138,12.993,13.051,500000.0
2007-05-29 17:02:00,13.069,13.149,13.037,13.098,400000.0
2007-05-29 17:03:00,13.086,13.137,13.035,13.101,500000.0
2007-05-29 17:04:00,13.04,13.104,12.983,13.049,350000.0
2007-05-29 17:05:00,13.118,13.118,12.981,13.095,400000.0
2007-05-29 17:06:00,13.128,13.128,12.944,13.079,350000.0
2007-05-29 17:07:00,13.109,13.13,12.976,13.038,500000.0
2007-05-29 17:08:00,12.996,13.135,12.996,13.078,500000.0
2007-05-29 17:09:00,13.143,13.143,12.992,13.003,450000.0
2007-05-29 17:10:00,13.13,13.167,13.054,13.112,350000.0
2007-05-29 17:11:00,13.127,13.129,12.973,13.001,400000.0
2007-05-29 17:12:00,13.097,13.134,13.024,13.039,400000.0
2007-05-29 17:13:00,13.136,13.18,13.032,13.078,450000.0
2007-05-29 17:14:00,13.089,13.165,13.042,13.128,550000.0
2007-05-29 17:15:00,13.04,13.135,12.988,13.06,350000.0
2007-05-29 17:16:00,13.134,13.135,13.046,13.118,450000.0
2007-05-29 17:17:00,13.1,13.177,13.076,13.147,450000.0
2007-05-29 17:18:00,13.113,13.148,13.064,13.138,350000.0
2007-05-29 17:19:00,13.115,13.162,12.999,13.056,550000.0
2007-05-29 17:20:00,13.077,13.138,12.996,13.025,350000.0
2007-05-29 17:21:00,13.071,13.181,13.039,13.091,500000.0
2007-05-29 17:22:00,13.066,13.15,13.064,13.086,500000.0
2007-05-29 17:23:00,13.069,13.17,13.069,13.138,550000.0
2007-05-29 17:24:00,13.15,13.152,13.059,13.075,350000.0
2007-05-29 17:25:00,13.134,13.194,13.087,13.187,400000.0
2007-05-29 17:26:00,13.06,13.141,13.028,13.028,450000.0
2007-05-29 17:27:00,13.135,13.163,13.041,13.12,400000.0
2007-05-29 17:28:00,13.09,13.178,13.039,13.061,550000.0
2007-05-29 17:29:00,13.119,13.141,13.037,13.141,400000.0
2007-05-29 17:30:00,13.037,13.172,13.037,13.15,450000.0
2007-05-29 17:31:00,13.101,13.148,13.01,13.122,600000.0
2007-05-29 17:32:00,13.092,13.171,13.068,13.12,400000.0
2007-05-29 17:33:00,13.088,13.16,13.046,13.16,400000.0
2007-05-29 17:34:00,13.136,13.146,13.002,13.146,450000.0
2007-05-29 17:35:00,13.111,13.171,13.048,13.104,500000.0
2007-05-29 17:36:00,13.125,13.14,13.012,13.14,450000.0
2007-05-29 17:37:00,13.16,13.16,13.006,13.087,550000.0
2007-05-29 17:38:00,13.079,13.159,13.055,13.129,400000.0
2007-05-29 17:39:00,13.142,13.142,13.011,13.037,350000.0
2007-05-29 17:40:00,13.063,13.171,13.063,13.122,500000.0
2007-05-29 17:41:00,13.069,13.189,13.069,13.161,350000.0
2007-05-29 17:42:00,13.031,13.158,13.028,13.104,500000.0
2007-05-29 17:43:00,13.177,13.177,13.024,13.056,400000.0
2007-05-29 17:44:00,13.157,13.211,13.087,13.142,450000.0
2007-05-29 17:45:00,13.108,13.151,13.055,13.059,550000.0
2007-05-29 17:46:00,13.112,13.194,13.061,13.173,350000.0
2007-05-29 17:47:00,13.146,13.153,13.017,13.071,400000.0
2007-05-29 17:48:00,13.162,13.162,13.063,13.158,400000.0
2007-05-29 17:49:00,13.13,13.16,13.064,13.118,350000.0
2007-05-29 17:50:00,13.127,13.17,13.032,13.052,550000.0
2007-05-29 17:51:00,13.104,13.166,13.039,13.077,550000.0
2007-05-29 17:52:00,13.147,13.184,13.046,13.058,350000.0
2007-05-29 17:53:00,13.139,13.183,13.105,13.105,500000.0
2007-05-29 17:54:00,13.103,13.188,13.055,13.188,350000.0
2007-05-29 17:55:00,13.065,13.163,13.065,13.14,350000.0
2007-05-29 17:56:00,13.048,13.155,13.029,13.089,400000.0
2007-05-29 17:57:00,13.132,13.15,13.055,13.115,400000.0
2007-05-29 17:58:00,13.129,13.129,13.044,13.093,450000.0
2007-05-29 17:59:00,13.047,13.171,13.046,13.171,350000.0
2007-05-29 18:00:00,13.063,13.171,13.062,13.128,350000.0
2007-05-29 18:01:00,13.123,13.138,12.998,13.115,500000.0
2007-05-29 18:02:00,13.053,13.142,13.053,13.142,500000.0
2007-05-29 18:03:00,13.113,13.132,13.075,13.111,350000.0
2007-05-29 18:04:00,13.172,13.172,13.051,13.051,450000.0
2007-05-29 18:05:00,13.135,13.162,13.024,13.062,750000.0
2007-05-29 18:06:00,13.15,13.184,13.062,13.11,350000.0
2007-05-29 18:07:00,13.14,13.142,13.023,13.023,550000.0
2007-05-29 18:08:00,13.047,13.144,13.047,13.062,400000.0
2007-05-29 18:09:00,13.148,13.148,13.046,13.138,550000.0
2007-05-29 18:10:00,13.08,13.142,13.015,13.094,300000.0
2007-05-29 18:11:00,13.03,13.129,13.001,13.099,450000.0
2007-05-29 18:12:00,13.148,13.148,13.023,13.103,400000.0
2007-05-29 18:13:00,13.115,13.115,12.977,13.072,350000.0
2007-05-29 18:14:00,13.045,13.156,13.045,13.133,400000.0
2007-05-29 18:15:00,13.091,13.143,13.047,13.047,350000.0
2007-05-29 18:16:00,13.028,13.143,13.006,13.01,400000.0
2007-05-29 18:17:00,13.026,13.17,13.026,13.154,400000.0
2007-05-29 18:18:00,13.087,13.139,12.975,12.975,500000.0
2007-05-29 18:19:00,13.116,13.116,13.005,13.103,400000.0
2007-05-29 18:20:00,13.072,13.183,13.02,13.09,400000.0
2007-05-29 18:21:00,13.042,13.099,12.978,13.073,550000.0
2007-05-29 18:22:00,13.016,13.126,13.016,13.064,400000.0
2007-05-29 18:23:00,13.137,13.162,13.063,13.131,400000.0
2007-05-29 18:24:00,13.127,13.127,13.04,13.124,350000.0
2007-05-29 18:25:00,13.055,13.133,13.026,13.056,500000.0
2007-05-29 18:26:00,13.066,13.144,13.041,13.144,550000.0
2007-05-29 18:27:00,13.12,13.135,13.03,13.112,350000.0
2007-05-29 18:28:00,13.107,13.126,13.015,13.126,350000.0
2007-05-29 18:29:00,13.082,13.151,13.073,13.151,350000.0
2007-05-29 18:30:00,13.123,13.155,12.998,13.096,450000.0
2007-05-29 18:31:00,13.065,13.125,13.046,13.067,1550000.0
2007-05-29 18:32:00,13.081,13.145,13.008,13.06,450000.0
2007-05-29 18:33:00,13.16,13.16,13.059,13.148,350000.0
2007-05-29 18:34:00,13.138,13.176,13.066,13.152,400000.0
2007-05-29 18:35:00,13.097,13.175,13.085,13.085,350000.0
2007-05-29 18:36:00,13.062,13.13,12.998,13.115,550000.0
2007-05-29 18:37:00,13.043,13.129,13.011,13.116,400000.0
2007-05-29 18:38:00,13.133,13.137,13.023,13.104,450000.0
2007-05-29 18:39:00,13.047,13.133,13.047,13.098,350000.0
2007-05-29 18:40:00,13.037,13.225,13.037,13.072,550000.0
2007-05-29 18:41:00,13.085,13.127,13.063,13.115,300000.0
2007-05-29 18:42:00,13.061,13.132,13.002,13.044,550000.0
2007-05-29 18:43:00,13.145,13.145,12.985,13.092,400000.0
2007-05-29 18:44:00,13.109,13.109,13.014,13.014,250000.0
2007-05-29 18:45:00,13.063,13.063,13.063,13.063,50000.0
2007-05-29 18:46:00,13.025,13.14,13.008,13.14,350000.0
2007-05-29 18:47:00,13.046,13.131,12.997,13.094,400000.0
2007-05-29 18:48:00,13.096,13.148,13.015,13.015,400000.0
2007-05-29 18:49:00,13.052,13.092,13.03,13.03,400000.0
2007-05-29 18:50:00,13.115,13.169,13.057,13.094,550000.0
2007-05-29 18:51:00,13.12,13.15,13.048,13.05,450000.0
2007-05-29 18:52:00,13.076,13.128,13.033,13.067,400000.0
2007-05-29 18:53:00,13.126,13.145,13.076,13.131,450000.0
2007-05-29 18:54:00,13.049,13.119,13.042,13.042,400000.0
2007-05-29 18:55:00,13.034,13.141,13.003,13.087,350000.0
2007-05-29 18:56:00,13.105,13.12,13.025,13.061,450000.0
2007-05-29 18:57:00,13.148,13.151,13.054,13.128,450000.0
2007-05-29 18:58:00,13.14,13.14,13.055,13.103,350000.0
2007-05-29 18:59:00,13.075,13.152,13.075,13.094,450000.0
2007-05-29 19:00:00,13.054,13.131,12.997,13.131,350000.0
2007-05-29 19:01:00,13.068,13.134,13.034,13.084,500000.0
2007-05-29 19:02:00,13.08,13.134,13.015,13.108,400000.0
2007-05-29 19:03:00,13.159,13.159,13.035,13.116,350000.0
2007-05-29 19:04:00,13.073,13.13,13.06,13.122,400000.0
2007-05-29 19:05:00,13.027,13.136,13.025,13.063,350000.0
2007-05-29 19:06:00,13.11,13.148,13.016,13.148,400000.0
2007-05-29 19:07:00,13.115,13.147,13.0,13.0,350000.0
2007-05-29 19:08:00,13.053,13.101,13.028,13.046,250000.0
2007-05-29 19:09:00,13.076,13.166,13.047,13.115,400000.0
2007-05-29 19:10:00,13.105,13.165,13.048,13.148,550000.0
2007-05-29 19:11:00,13.067,13.16,13.067,13.089,400000.0
2007-05-29 19:12:00,13.069,13.164,13.069,13.137,350000.0
2007-05-29 19:13:00,13.017,13.147,12.997,12.997,350000.0
2007-05-29 19:14:00,13.028,13.126,13.015,13.126,400000.0
2007-05-29 19:15:00,13.136,13.136,12.98,13.113,300000.0
2007-05-29 19:16:00,13.153,13.153,13.08,13.094,350000.0
2007-05-29 19:17:00,13.147,13.147,13.005,13.054,400000.0
2007-05-29 19:18:00,13.024,13.147,13.024,13.097,350000.0
2007-05-29 19:19:00,13.123,13.136,12.98,13.136,400000.0
2007-05-29 19:20:00,13.059,13.183,13.043,13.148,350000.0
2007-05-29 19:21:00,13.053,13.124,13.018,13.072,350000.0
2007-05-29 19:22:00,13.104,13.128,12.984,13.009,400000.0
2007-05-29 19:23:00,13.098,13.098,12.987,12.987,350000.0
2007-05-29 19:24:00,13.047,13.157,13.04,13.059,350000.0
2007-05-29 19:25:00,13.138,13.138,13.031,13.038,400000.0
2007-05-29 19:26:00,13.114,13.135,12.989,13.061,550000.0
2007-05-29 19:27:00,13.118,13.122,13.003,13.003,400000.0
2007-05-29 19:28:00,13.01,13.128,13.01,13.091,400000.0
2007-05-29 19:29:00,13.047,13.148,13.025,13.073,400000.0
2007-05-29 19:30:00,13.049,13.182,13.03,13.03,400000.0
2007-05-29 19:31:00,13.132,13.132,13.009,13.044,350000.0
2007-05-29 19:32:00,13.068,13.146,13.048,13.068,400000.0
2007-05-29 19:33:00,13.127,13.139,13.074,13.108,350000.0
2007-05-29 19:34:00,13.124,13.124,12.989,13.012,400000.0
2007-05-29 19:35:00,13.114,13.114,13.006,13.034,400000.0
2007-05-29 19:36:00,13.095,13.12,12.981,13.043,350000.0
2007-05-29 19:37:00,13.125,13.13,13.013,13.124,350000.0
2007-05-29 19:38:00,13.021,13.179,12.997,13.081,450000.0
2007-05-29 19:39:00,13.134,13.163,12.997,13.045,350000.0
2007-05-29 19:40:00,13.072,13.127,13.008,13.127,300000.0
2007-05-29 19:41:00,13.024,13.108,12.998,13.083,500000.0
2007-05-29 19:42:00,13.057,13.168,13.015,13.114,400000.0
2007-05-29 19:43:00,13.079,13.079,12.98,13.023,350000.0
2007-05-29 19:44:00,13.047,13.148,13.041,13.041,250000.0
2007-05-29 19:45:00,13.02,13.195,13.02,13.148,400000.0
2007-05-29 19:46:00,13.052,13.12,13.033,13.044,300000.0
2007-05-29 19:47:00,13.089,13.121,12.979,13.063,550000.0
2007-05-29 19:48:00,13.021,13.091,12.999,13.016,350000.0
2007-05-29 19:49:00,12.974,13.042,12.962,12.962,400000.0
2007-05-29 19:50:00,13.056,13.117,13.048,13.103,400000.0
2007-05-29 19:51:00,13.003,13.12,13.003,13.081,300000.0
2007-05-29 19:52:00,13.076,13.117,13.012,13.039,350000.0
2007-05-29 19:53:00,13.021,13.021,13.021,13.021,50000.0
2007-05-29 19:54:00,13.093,13.139,13.015,13.043,350000.0
2007-05-29 19:55:00,13.087,13.123,13.027,13.099,400000.0
2007-05-29 19:56:00,13.047,13.047,12.977,13.014,150000.0
2007-05-29 19:57:00,12.962,13.093,12.962,13.039,300000.0
2007-05-29 19:58:00,12.992,13.173,12.992,13.025,600000.0
2007-05-29 19:59:00,12.964,13.059,12.937,12.98,550000.0
2007-05-29 20:00:00,13.078,13.104,12.98,13.066,350000.0
2007-05-29 20:01:00,13.12,13.12,12.973,12.978,300000.0
2007-05-29 20:02:00,12.98,13.031,12.98,13.031,100000.0
2007-05-29 20:03:00,13.028,13.11,13.011,13.11,250000.0
2007-05-29 20:04:00,13.086,13.086,13.009,13.009,250000.0
2007-05-29 20:05:00,13.103,13.126,12.983,13.126,400000.0
2007-05-29 20:06:00,12.967,13.043,12.967,13.043,100000.0
2007-05-29 20:07:00,12.998,13.054,12.998,13.054,100000.0
2007-05-29 20:08:00,12.989,13.133,12.989,13.09,200000.0
2007-05-29 20:09:00,13.086,13.086,12.997,13.04,250000.0
2007-05-29 20:10:00,13.091,13.091,13.001,13.072,250000.0
2007-05-29 20:11:00,13.091,13.114,13.014,13.014,500000.0
2007-05-29 20:12:00,13.023,13.077,13.023,13.077,100000.0
2007-05-29 20:13:00,13.021,13.106,12.973,12.973,400000.0
2007-05-29 20:14:00,13.063,13.128,12.991,13.063,400000.0
2007-05-29 20:15:00,13.08,13.116,12.983,12.983,300000.0
2007-05-29 20:16:00,13.067,13.076,12.983,13.031,350000.0
2007-05-29 20:17:00,12.995,13.087,12.995,13.087,100000.0
2007-05-29 20:18:00,13.009,13.116,12.983,13.076,200000.0
2007-05-29 20:19:00,13.009,13.069,12.993,12.993,300000.0
2007-05-29 20:20:00,13.108,13.108,12.985,12.985,350000.0
2007-05-29 20:21:00,12.994,13.059,12.973,12.973,150000.0
2007-05-29 20:22:00,12.989,13.071,12.97,13.071,150000.0
2007-05-29 20:23:00,13.074,13.133,13.054,13.066,250000.0
2007-05-29 20:24:00,13.066,13.078,12.984,13.0,200000.0
2007-05-29 20:25:00,13.07,13.093,12.97,13.026,350000.0
2007-05-29 20:26:00,12.993,13.101,12.993,13.101,100000.0
2007-05-29 20:27:00,13.003,13.082,12.983,13.065,300000.0
2007-05-29 20:28:00,13.01,13.096,12.998,13.062,400000.0
2007-05-29 20:29:00,12.984,13.12,12.984,13.12,100000.0
2007-05-29 20:30:00,13.108,13.112,13.108,13.112,100000.0
2007-05-29 20:31:00,13.072,13.072,13.071,13.071,100000.0
2007-05-29 20:32:00,13.071,13.071,12.974,13.057,250000.0
2007-05-29 20:34:00,13.04,13.113,13.04,13.108,150000.0
2007-05-29 20:35:00,13.052,13.088,12.954,12.995,400000.0
2007-05-29 20:36:00,13.1,13.108,13.068,13.108,250000.0
2007-05-29 20:37:00,13.054,13.077,12.937,13.077,400000.0
2007-05-29 20:38:00,13.108,13.108,12.989,13.04,400000.0
2007-05-29 20:39:00,13.077,13.116,12.991,13.09,400000.0
2007-05-29 20:40:00,13.073,13.119,13.031,13.038,300000.0
2007-05-29 20:41:00,13.049,13.049,13.049,13.049,50000.0
2007-05-29 20:42:00,13.021,13.063,13.002,13.049,450000.0
2007-05-29 20:43:00,13.008,13.039,13.008,13.023,150000.0
2007-05-29 20:44:00,13.016,13.016,13.016,13.016,50000.0
2007-05-29 20:45:00,13.093,13.093,13.064,13.064,100000.0
2007-05-29 20:46:00,13.09,13.09,13.028,13.028,100000.0
2007-05-29 20:47:00,13.064,13.106,12.988,12.989,300000.0
2007-05-29 20:48:00,13.036,13.059,13.036,13.059,100000.0
2007-05-29 20:49:00,13.006,13.006,13.006,13.006,100000.0
2007-05-29 20:50:00,13.064,13.093,12.994,13.064,400000.0
2007-05-29 20:51:00,13.064,13.064,13.064,13.064,50000.0
2007-05-29 20:52:00,13.064,13.102,13.064,13.102,200000.0
2007-05-29 20:53:00,13.043,13.1,13.018,13.018,250000.0
2007-05-29 20:54:00,13.03,13.112,12.98,13.103,450000.0
2007-05-29 20:55:00,13.079,13.122,13.03,13.03,200000.0
2007-05-29 20:56:00,13.023,13.111,13.023,13.111,100000.0
2007-05-29 20:57:00,13.036,13.139,13.036,13.139,100000.0
2007-05-29 20:58:00,13.081,13.082,13.081,13.082,100000.0
2007-05-29 21:03:00,13.088,13.097,13.088,13.097,100000.0
2007-05-29 21:07:00,13.083,13.119,12.998,13.02,400000.0
2007-05-29 21:11:00,12.996,13.102,12.996,13.059,350000.0
2007-05-29 21:12:00,13.047,13.082,12.968,13.031,500000.0
2007-05-29 21:13:00,13.041,13.127,13.019,13.087,500000.0
2007-05-29 21:15:00,13.096,13.096,13.014,13.049,200000.0
2007-05-29 21:16:00,13.112,13.112,13.004,13.074,250000.0
2007-05-29 21:17:00,13.089,13.089,13.004,13.074,300000.0
2007-05-29 21:18:00,13.014,13.014,13.014,13.014,100000.0
2007-05-29 21:22:00,13.0,13.121,13.0,13.091,300000.0
2007-05-29 21:23:00,13.031,13.117,13.031,13.117,150000.0
2007-05-29 21:24:00,13.113,13.113,12.974,13.014,450000.0
2007-05-29 21:25:00,13.051,13.099,13.001,13.001,300000.0
2007-05-29 21:26:00,13.088,13.123,13.009,13.021,700000.0
2007-05-29 21:29:00,13.009,13.072,13.009,13.009,250000.0
2007-05-29 21:30:00,13.1,13.1,12.971,13.013,400000.0
2007-05-29 21:31:00,13.063,13.088,13.017,13.017,350000.0
2007-05-29 21:32:00,13.126,13.135,13.036,13.067,500000.0
2007-05-29 21:33:00,13.1,13.1,13.052,13.083,150000.0
2007-05-29 21:34:00,13.047,13.047,12.988,13.039,200000.0
2007-05-29 21:35:00,13.021,13.117,12.988,13.043,350000.0
2007-05-29 21:36:00,13.117,13.148,13.036,13.148,450000.0
2007-05-29 21:37:00,13.088,13.103,13.043,13.102,350000.0
2007-05-29 21:38:00,13.105,13.105,13.024,13.033,250000.0
2007-05-29 21:39:00,13.101,13.101,13.012,13.09,450000.0
2007-05-29 21:41:00,13.044,13.119,13.044,13.064,150000.0
2007-05-29 21:42:00,13.116,13.129,13.116,13.129,100000.0
2007-05-29 21:43:00,13.092,13.092,13.006,13.051,250000.0
2007-05-29 21:44:00,12.99,13.148,12.99,13.148,350000.0
2007-05-29 21:45:00,13.054,13.054,13.043,13.043,150000.0
2007-05-29 21:46:00,13.062,13.133,13.019,13.036,350000.0
2007-05-29 21:47:00,13.04,13.109,12.999,13.067,350000.0
2007-05-29 21:48:00,13.023,13.14,13.01,13.14,350000.0
2007-05-29 21:49:00,13.065,13.091,13.019,13.091,250000.0
2007-05-29 21:51:00,13.141,13.141,13.024,13.024,350000.0
2007-05-29 21:52:00,13.011,13.125,13.011,13.012,300000.0
2007-05-29 21:59:00,13.019,13.019,12.996,12.996,100000.0
2007-05-29 22:00:00,13.08,13.118,13.041,13.118,200000.0
2007-05-29 22:02:00,13.086,13.118,13.037,13.037,300000.0
2007-05-29 22:03:00,13.135,13.135,13.107,13.107,100000.0
2007-05-29 22:04:00,13.011,13.095,12.991,12.991,350000.0
2007-05-29 22:05:00,13.07,13.096,12.993,13.025,350000.0
2007-05-29 22:06:00,13.099,13.133,13.099,13.133,100000.0
2007-05-29 22:07:00,13.03,13.096,13.03,13.096,100000.0
2007-05-29 22:08:00,13.138,13.144,13.046,13.077,450000.0
2007-05-29 22:09:00,13.029,13.091,13.007,13.021,250000.0
2007-05-29 22:11:00,13.045,13.045,13.024,13.024,100000.0
2007-05-29 22:12:00,13.113,13.113,13.022,13.03,200000.0
2007-05-29 22:13:00,13.028,13.028,13.028,13.028,50000.0
2007-05-29 22:14:00,13.024,13.101,13.005,13.047,300000.0
2007-05-29 22:15:00,13.154,13.154,13.063,13.063,300000.0
2007-05-29 22:20:00,13.123,13.17,13.02,13.02,200000.0
2007-05-29 22:21:00,13.136,13.137,12.989,13.077,400000.0
2007-05-29 22:22:00,13.104,13.136,13.104,13.136,100000.0
2007-05-29 22:23:00,13.016,13.149,13.016,13.108,350000.0
2007-05-29 22:24:00,13.075,13.166,13.039,13.119,750000.0
2007-05-29 22:27:00,13.062,13.116,13.062,13.116,150000.0
2007-05-29 22:30:00,13.174,13.217,13.061,13.061,350000.0
2007-05-29 22:32:00,13.026,13.121,13.026,13.121,100000.0
2007-05-29 22:33:00,13.077,13.077,13.077,13.077,50000.0
2007-05-29 22:34:00,13.04,13.078,13.04,13.078,100000.0
2007-05-29 22:35:00,12.997,13.075,12.997,13.023,250000.0
2007-05-29 22:36:00,13.011,13.108,13.011,13.039,300000.0
2007-05-29 22:37:00,13.071,13.087,13.058,13.066,300000.0
2007-05-29 22:38:00,13.008,13.07,13.007,13.07,250000.0
2007-05-29 22:51:00,13.116,13.116,12.999,12.999,350000.0
2007-05-29 22:52:00,13.007,13.122,12.996,12.996,300000.0
2007-05-29 22:56:00,12.977,13.054,12.977,12.997,150000.0
2007-05-29 22:57:00,13.013,13.056,13.013,13.056,100000.0
2007-05-29 23:00:00,13.085,13.085,13.015,13.015,250000.0
2007-05-29 23:02:00,13.057,13.057,13.057,13.057,50000.0
2007-05-29 23:03:00,13.012,13.049,13.012,13.049,100000.0
2007-05-29 23:04:00,13.005,13.094,13.005,13.047,150000.0
2007-05-29 23:06:00,13.044,13.106,13.018,13.031,350000.0
2007-05-29 23:14:00,13.06,13.06,13.043,13.06,150000.0
2007-05-29 23:15:00,13.062,13.062,13.036,13.036,100000.0
2007-05-29 23:17:00,13.094,13.094,13.094,13.094,50000.0
2007-05-29 23:19:00,13.015,13.075,13.015,13.068,300000.0
2007-05-29 23:31:00,13.047,13.154,13.04,13.05,250000.0
2007-05-29 23:38:00,13.114,13.114,13.107,13.107,100000.0
2007-05-29 23:57:00,13.12,13.12,12.998,12.998,350000.0
2007-05-30 00:00:00,13.15,13.17,13.02,13.15,150000.0
2007-05-30 00:01:00,13.064,13.074,12.988,12.988,150000.0
2007-05-30 00:02:00,13.099,13.099,12.962,13.026,350000.0
2007-05-30 00:04:00,13.085,13.085,12.958,13.017,400000.0
2007-05-30 00:05:00,13.089,13.089,12.968,13.066,300000.0
2007-05-30 00:06:00,13.022,13.049,13.022,13.049,100000.0
2007-05-30 00:07:00,13.075,13.075,12.952,13.013,400000.0
2007-05-30 00:10:00,12.986,13.076,12.986,13.076,100000.0
2007-05-30 00:12:00,13.024,13.076,12.987,13.064,500000.0
2007-05-30 00:13:00,13.004,13.086,13.004,13.047,300000.0
2007-05-30 00:14:00,13.088,13.12,13.047,13.12,250000.0
2007-05-30 00:15:00,12.988,13.128,12.988,13.032,400000.0
2007-05-30 00:16:00,12.999,13.083,12.999,13.083,150000.0
2007-05-30 00:17:00,13.119,13.129,12.984,12.984,400000.0
2007-05-30 00:20:00,13.089,13.089,13.004,13.074,250000.0
2007-05-30 00:21:00,13.0,13.0,12.998,12.998,100000.0
2007-05-30 00:28:00,13.032,13.032,13.013,13.021,150000.0
2007-05-30 00:29:00,13.058,13.126,13.058,13.126,100000.0
2007-05-30 00:34:00,13.094,13.094,13.009,13.079,250000.0
2007-05-30 00:35:00,13.099,13.099,13.099,13.099,100000.0
2007-05-30 00:37:00,13.12,13.12,13.014,13.057,400000.0
2007-05-30 00:38:00,13.094,13.109,13.026,13.094,250000.0
2007-05-30 00:40:00,13.12,13.12,13.034,13.034,100000.0
2007-05-30 00:46:00,13.122,13.122,13.032,13.032,100000.0
2007-05-30 00:48:00,13.105,13.105,13.103,13.103,100000.0
2007-05-30 00:50:00,13.093,13.093,13.093,13.093,50000.0
2007-05-30 00:51:00,13.09,13.101,13.033,13.088,200000.0
2007-05-30 00:57:00,13.122,13.122,12.998,12.998,350000.0
2007-05-30 01:02:00,13.011,13.121,12.999,13.1,500000.0
2007-05-30 01:04:00,13.02,13.15,13.02,13.075,500000.0
2007-05-30 01:05:00,13.104,13.104,13.051,13.051,150000.0
2007-05-30 01:15:00,13.125,13.125,13.032,13.104,250000.0
2007-05-30 01:17:00,13.084,13.099,13.084,13.099,100000.0
2007-05-30 01:19:00,13.07,13.104,12.998,13.104,450000.0
2007-05-30 01:23:00,13.099,13.099,13.014,13.084,250000.0
2007-05-30 01:24:00,13.082,13.082,13.008,13.076,200000.0
2007-05-30 01:25:00,13.008,13.014,13.008,13.014,100000.0
2007-05-30 01:26:00,13.011,13.011,13.011,13.011,50000.0
2007-05-30 01:27:00,13.014,13.084,12.993,13.084,300000.0
2007-05-30 01:30:00,13.106,13.106,13.018,13.087,350000.0
2007-05-30 01:32:00,13.059,13.059,12.989,13.053,200000.0
2007-05-30 01:35:00,13.087,13.112,13.015,13.053,250000.0
2007-05-30 01:36:00,13.074,13.096,13.008,13.074,200000.0
2007-05-30 01:37:00,13.021,13.021,13.014,13.021,150000.0
2007-05-30 01:38:00,13.115,13.117,13.024,13.057,400000.0
2007-05-30 01:42:00,13.039,13.039,13.038,13.038,100000.0
2007-05-30 01:44:00,13.093,13.093,13.075,13.075,100000.0
2007-05-30 01:46:00,13.004,13.004,13.004,13.004,50000.0
2007-05-30 01:47:00,13.077,13.077,13.076,13.076,100000.0
2007-05-30 01:48:00,13.119,13.119,13.119,13.119,50000.0
2007-05-30 01:49:00,13.01,13.124,13.004,13.124,250000.0
2007-05-30 01:51:00,13.031,13.031,13.031,13.031,50000.0
2007-05-30 01:54:00,13.021,13.093,13.021,13.021,400000.0
2007-05-30 01:56:00,13.089,13.128,13.089,13.128,100000.0
2007-05-30 02:00:00,13.111,13.111,12.994,12.994,350000.0
2007-05-30 02:01:00,12.979,13.083,12.978,12.989,300000.0
2007-05-30 02:02:00,13.071,13.071,12.993,12.994,150000.0
2007-05-30 02:03:00,13.101,13.101,13.101,13.101,50000.0
2007-05-30 02:04:00,13.018,13.087,12.982,13.012,550000.0
2007-05-30 02:07:00,13.031,13.125,13.031,13.087,300000.0
2007-05-30 02:08:00,13.043,13.097,13.005,13.005,300000.0
2007-05-30 02:09:00,13.11,13.129,13.008,13.129,300000.0
2007-05-30 02:10:00,13.079,13.079,12.978,13.064,400000.0
2007-05-30 02:11:00,13.112,13.112,13.014,13.104,300000.0
2007-05-30 02:12:00,13.098,13.146,12.994,13.1,550000.0
2007-05-30 02:13:00,13.077,13.104,13.038,13.074,500000.0
2007-05-30 02:14:00,13.055,13.089,12.983,13.089,500000.0
2007-05-30 02:15:00,13.083,13.119,13.011,13.087,300000.0
2007-05-30 02:16:00,13.086,13.122,13.032,13.04,400000.0
2007-05-30 02:17:00,13.095,13.095,13.025,13.069,200000.0
2007-05-30 02:18:00,13.042,13.09,12.995,13.09,300000.0
2007-05-30 02:19:00,13.087,13.087,13.083,13.083,100000.0
2007-05-30 02:20:00,13.064,13.064,13.029,13.029,100000.0
2007-05-30 02:21:00,13.11,13.133,13.058,13.105,400000.0
2007-05-30 02:22:00,13.121,13.121,13.121,13.121,50000.0
2007-05-30 02:23:00,13.004,13.004,13.004,13.004,50000.0
2007-05-30 02:24:00,13.086,13.119,13.086,13.119,100000.0
2007-05-30 02:25:00,13.085,13.124,13.009,13.086,350000.0
2007-05-30 02:26:00,13.086,13.124,12.988,12.996,350000.0
2007-05-30 02:27:00,13.09,13.124,12.983,12.983,300000.0
2007-05-30 02:28:00,13.045,13.134,13.019,13.132,250000.0
2007-05-30 02:29:00,13.077,13.123,13.026,13.091,550000.0
2007-05-30 02:30:00,13.008,13.11,12.988,13.04,400000.0
2007-05-30 02:31:00,13.039,13.089,13.004,13.016,250000.0
2007-05-30 02:32:00,13.066,13.089,12.986,13.047,350000.0
2007-05-30 02:33:00,13.091,13.121,13.006,13.006,450000.0
2007-05-30 02:34:00,13.101,13.113,13.019,13.019,150000.0
2007-05-30 02:35:00,13.125,13.125,12.998,13.058,400000.0
2007-05-30 02:36:00,13.093,13.094,13.049,13.091,300000.0
2007-05-30 02:37:00,13.03,13.056,13.022,13.056,150000.0
2007-05-30 02:38:00,13.036,13.036,13.036,13.036,50000.0
2007-05-30 02:40:00,13.072,13.072,13.006,13.006,150000.0
2007-05-30 02:41:00,13.089,13.123,13.004,13.039,550000.0
2007-05-30 02:43:00,12.993,13.054,12.993,13.049,300000.0
2007-05-30 02:45:00,13.096,13.126,13.043,13.051,300000.0
2007-05-30 02:46:00,13.106,13.122,13.061,13.061,300000.0
2007-05-30 02:47:00,13.088,13.088,13.015,13.025,150000.0
2007-05-30 02:48:00,13.132,13.132,12.981,12.994,300000.0
2007-05-30 02:49:00,13.045,13.147,13.024,13.058,500000.0
2007-05-30 02:50:00,13.02,13.159,13.02,13.121,400000.0
2007-05-30 02:51:00,13.026,13.141,13.026,13.106,150000.0
2007-05-30 02:52:00,13.105,13.105,13.035,13.035,100000.0
2007-05-30 02:53:00,13.111,13.144,13.036,13.064,400000.0
2007-05-30 02:54:00,13.101,13.111,13.101,13.111,100000.0
2007-05-30 02:55:00,13.138,13.141,13.053,13.053,150000.0
2007-05-30 02:56:00,13.002,13.067,13.0,13.0,150000.0
2007-05-30 02:57:00,13.102,13.135,13.049,13.108,250000.0
2007-05-30 02:59:00,13.098,13.111,13.051,13.088,250000.0
2007-05-30 03:00:00,13.094,13.094,13.022,13.074,300000.0
2007-05-30 03:01:00,13.125,13.125,13.125,13.125,50000.0
2007-05-30 03:02:00,13.077,13.096,13.077,13.096,100000.0
2007-05-30 03:03:00,13.07,13.07,13.07,13.07,50000.0
2007-05-30 03:04:00,13.102,13.102,13.045,13.045,100000.0
2007-05-30 03:05:00,13.033,13.079,12.972,12.984,200000.0
2007-05-30 03:06:00,13.078,13.122,13.02,13.02,250000.0
2007-05-30 03:07:00,13.017,13.12,13.017,13.056,250000.0
2007-05-30 03:08:00,13.143,13.143,13.032,13.12,200000.0
2007-05-30 03:09:00,13.017,13.125,12.996,13.125,250000.0
2007-05-30 03:10:00,13.063,13.12,13.063,13.066,200000.0
2007-05-30 03:11:00,13.089,13.114,13.065,13.114,150000.0
2007-05-30 03:12:00,13.042,13.042,13.042,13.042,50000.0
2007-05-30 03:13:00,13.019,13.087,13.019,13.045,200000.0
2007-05-30 03:14:00,13.075,13.155,13.042,13.042,150000.0
2007-05-30 03:15:00,13.08,13.102,13.033,13.033,350000.0
2007-05-30 03:16:00,13.028,13.127,13.028,13.118,300000.0
2007-05-30 03:17:00,13.078,13.174,13.037,13.126,300000.0
2007-05-30 03:18:00,13.016,13.103,13.016,13.024,200000.0
2007-05-30 03:19:00,13.116,13.143,13.04,13.106,500000.0
2007-05-30 03:20:00,13.152,13.152,13.022,13.14,550000.0
2007-05-30 03:21:00,13.125,13.139,13.04,13.117,300000.0
2007-05-30 03:22:00,13.094,13.134,13.073,13.101,250000.0
2007-05-30 03:23:00,13.138,13.157,13.075,13.145,350000.0
2007-05-30 03:24:00,13.008,13.008,13.008,13.008,50000.0
2007-05-30 03:25:00,13.104,13.104,13.039,13.095,150000.0
2007-05-30 03:26:00,13.093,13.151,13.021,13.067,350000.0
2007-05-30 03:27:00,13.084,13.121,12.981,13.077,600000.0
2007-05-30 03:28:00,13.1,13.119,13.054,13.119,350000.0
2007-05-30 03:29:00,13.013,13.111,13.013,13.111,150000.0
2007-05-30 03:30:00,13.062,13.146,13.019,13.046,550000.0
2007-05-30 03:31:00,13.044,13.134,13.039,13.092,200000.0
2007-05-30 03:32:00,13.117,13.117,13.038,13.106,200000.0
2007-05-30 03:33:00,13.051,13.124,13.034,13.034,150000.0
2007-05-30 03:34:00,13.019,13.116,13.011,13.024,350000.0
2007-05-30 03:35:00,13.123,13.123,13.003,13.003,250000.0
2007-05-30 03:36:00,13.088,13.128,12.99,13.128,350000.0
2007-05-30 03:37:00,13.098,13.114,12.986,13.099,650000.0
2007-05-30 03:38:00,13.054,13.123,13.017,13.036,450000.0
2007-05-30 03:39:00,13.115,13.122,13.026,13.04,300000.0
2007-05-30 03:40:00,13.074,13.093,13.074,13.093,100000.0
2007-05-30 03:41:00,13.099,13.099,13.014,13.07,500000.0
2007-05-30 03:42:00,12.99,13.092,12.99,13.092,150000.0
2007-05-30 03:43:00,12.988,13.078,12.988,13.078,100000.0
2007-05-30 03:44:00,13.048,13.075,13.021,13.021,200000.0
2007-05-30 03:45:00,12.996,13.012,12.996,13.012,100000.0
2007-05-30 03:46:00,13.004,13.124,13.004,13.055,400000.0
2007-05-30 03:47:00,13.067,13.067,13.011,13.011,100000.0
2007-05-30 03:48:00,13.003,13.129,13.003,13.026,400000.0
2007-05-30 03:49:00,13.028,13.121,13.016,13.016,300000.0
2007-05-30 03:50:00,13.044,13.14,13.044,13.14,300000.0
2007-05-30 03:51:00,13.076,13.096,12.983,13.088,300000.0
2007-05-30 03:52:00,13.026,13.121,13.011,13.011,250000.0
2007-05-30 03:53:00,13.115,13.115,13.074,13.074,150000.0
2007-05-30 03:54:00,13.115,13.115,13.038,13.106,250000.0
2007-05-30 03:56:00,13.06,13.154,13.012,13.109,350000.0
2007-05-30 03:57:00,13.006,13.125,12.998,12.998,500000.0
2007-05-30 03:58:00,13.152,13.152,13.04,13.12,300000.0
2007-05-30 03:59:00,13.083,13.083,13.043,13.043,150000.0
2007-05-30 04:00:00,13.086,13.153,13.037,13.13,250000.0
2007-05-30 04:01:00,13.065,13.084,12.993,13.084,300000.0
2007-05-30 04:03:00,13.151,13.171,13.038,13.038,350000.0
2007-05-30 04:04:00,13.009,13.129,13.009,13.033,300000.0
2007-05-30 04:05:00,13.149,13.149,13.149,13.149,50000.0
2007-05-30 04:06:00,13.144,13.144,13.077,13.092,200000.0
2007-05-30 04:07:00,13.055,13.055,13.011,13.041,300000.0
2007-05-30 04:08:00,12.985,13.117,12.985,13.117,350000.0
2007-05-30 04:10:00,13.152,13.152,13.044,13.117,250000.0
2007-05-30 04:11:00,13.087,13.087,13.087,13.087,50000.0
2007-05-30 04:13:00,13.131,13.131,13.014,13.014,350000.0
2007-05-30 04:17:00,13.141,13.141,13.024,13.024,350000.0
2007-05-30 04:18:00,13.027,13.142,13.016,13.016,300000.0
2007-05-30 04:20:00,13.134,13.134,13.008,13.008,350000.0
2007-05-30 04:21:00,13.012,13.123,13.012,13.019,300000.0
2007-05-30 04:22:00,13.148,13.148,13.05,13.05,100000.0
2007-05-30 04:23:00,13.069,13.128,13.021,13.029,450000.0
2007-05-30 04:24:00,13.078,13.078,13.019,13.044,300000.0
2007-05-30 04:26:00,13.151,13.151,13.034,13.034,350000.0
2007-05-30 04:27:00,13.043,13.146,12.997,12.997,300000.0
2007-05-30 04:33:00,13.111,13.111,13.014,13.099,150000.0
2007-05-30 04:34:00,13.153,13.18,13.04,13.091,500000.0
2007-05-30 04:35:00,13.135,13.135,13.045,13.045,100000.0
2007-05-30 04:36:00,13.063,13.095,13.001,13.046,300000.0
2007-05-30 04:37:00,13.079,13.183,13.052,13.14,450000.0
2007-05-30 04:38:00,13.043,13.043,13.014,13.014,100000.0
2007-05-30 04:39:00,13.051,13.12,12.99,13.12,200000.0
2007-05-30 04:40:00,13.034,13.034,13.034,13.034,50000.0
2007-05-30 04:41:00,13.134,13.134,13.12,13.12,100000.0
2007-05-30 04:42:00,13.088,13.088,13.051,13.051,150000.0
2007-05-30 04:43:00,13.116,13.116,13.09,13.09,100000.0
2007-05-30 04:44:00,13.134,13.134,13.134,13.134,50000.0
2007-05-30 04:45:00,13.038,13.043,13.038,13.043,100000.0
2007-05-30 04:46:00,13.003,13.129,13.003,13.129,150000.0
2007-05-30 04:47:00,13.052,13.129,13.019,13.129,300000.0
2007-05-30 04:48:00,13.038,13.113,13.038,13.113,150000.0
2007-05-30 04:49:00,13.008,13.029,13.008,13.029,150000.0
2007-05-30 04:50:00,13.104,13.136,13.016,13.036,450000.0
2007-05-30 04:51:00,12.979,13.022,12.979,13.006,150000.0
2007-05-30 04:52:00,13.096,13.096,13.096,13.096,50000.0
2007-05-30 04:54:00,13.012,13.071,12.989,12.989,200000.0
2007-05-30 04:55:00,13.013,13.107,13.013,13.088,200000.0
2007-05-30 04:57:00,13.121,13.121,13.004,13.004,350000.0
2007-05-30 04:58:00,13.007,13.122,12.996,12.996,300000.0
2007-05-30 04:59:00,13.066,13.152,13.062,13.071,400000.0
2007-05-30 05:00:00,13.123,13.123,13.121,13.121,100000.0
2007-05-30 05:01:00,13.055,13.055,13.011,13.041,300000.0
2007-05-30 05:02:00,13.003,13.141,13.003,13.141,350000.0
2007-05-30 05:03:00,13.143,13.143,13.143,13.143,50000.0
2007-05-30 05:04:00,13.087,13.176,13.061,13.093,300000.0
2007-05-30 05:05:00,13.039,13.086,12.993,12.993,300000.0
2007-05-30 05:06:00,13.098,13.119,12.996,13.119,300000.0
2007-05-30 05:07:00,13.089,13.089,12.988,13.074,400000.0
2007-05-30 05:08:00,13.115,13.115,13.011,13.108,300000.0
2007-05-30 05:09:00,13.081,13.123,12.983,13.098,550000.0
2007-05-30 05:10:00,13.064,13.115,13.038,13.089,500000.0
2007-05-30 05:11:00,13.055,13.089,12.983,13.089,500000.0
2007-05-30 05:12:00,13.074,13.118,13.011,13.086,300000.0
2007-05-30 05:13:00,13.078,13.119,13.011,13.035,400000.0
2007-05-30 05:14:00,13.103,13.103,13.038,13.038,100000.0
2007-05-30 05:15:00,13.038,13.077,12.983,13.077,300000.0
2007-05-30 05:19:00,13.104,13.104,13.104,13.104,50000.0
2007-05-30 05:20:00,13.004,13.004,13.004,13.004,50000.0
2007-05-30 05:21:00,13.004,13.119,13.004,13.064,350000.0
2007-05-30 05:26:00,13.064,13.101,13.022,13.095,250000.0
2007-05-30 05:27:00,13.007,13.088,13.007,13.088,100000.0
2007-05-30 05:28:00,13.056,13.126,13.044,13.044,350000.0
2007-05-30 05:30:00,13.018,13.111,13.018,13.111,150000.0
2007-05-30 05:31:00,13.058,13.132,13.032,13.132,150000.0
2007-05-30 05:32:00,13.056,13.088,12.966,13.088,450000.0
2007-05-30 05:33:00,13.024,13.106,13.02,13.02,250000.0
2007-05-30 05:34:00,13.127,13.127,12.998,13.042,350000.0
2007-05-30 05:35:00,13.015,13.124,13.015,13.088,350000.0
2007-05-30 05:36:00,13.009,13.028,13.009,13.028,100000.0
2007-05-30 05:37:00,13.072,13.136,13.01,13.106,500000.0
2007-05-30 05:38:00,13.106,13.11,13.039,13.039,500000.0
2007-05-30 05:39:00,13.06,13.123,13.001,13.123,250000.0
2007-05-30 05:40:00,13.078,13.123,13.078,13.123,250000.0
2007-05-30 05:41:00,13.024,13.024,13.024,13.024,50000.0
2007-05-30 05:44:00,12.993,12.993,12.993,12.993,50000.0
2007-05-30 05:45:00,13.026,13.026,13.01,13.01,200000.0
2007-05-30 05:49:00,12.993,13.096,12.993,13.096,300000.0
2007-05-30 05:51:00,13.131,13.131,13.014,13.014,350000.0
2007-05-30 05:52:00,13.017,13.132,13.006,13.006,300000.0
2007-05-30 05:55:00,13.131,13.131,13.014,13.014,350000.0
2007-05-30 05:57:00,13.032,13.032,13.032,13.032,50000.0
2007-05-30 05:58:00,13.014,13.022,13.014,13.022,100000.0
2007-05-30 05:59:00,13.014,13.014,13.014,13.014,50000.0
2007-05-30 06:00:00,13.012,13.012,12.999,13.004,150000.0
2007-05-30 06:03:00,13.004,13.118,13.004,13.118,250000.0
2007-05-30 06:04:00,13.124,13.124,13.004,13.115,300000.0
2007-05-30 06:08:00,13.139,13.139,13.07,13.07,400000.0
2007-05-30 06:10:00,13.088,13.118,13.009,13.043,250000.0
2007-05-30 06:13:00,13.041,13.09,13.035,13.061,300000.0
2007-05-30 06:18:00,13.007,13.091,12.987,13.089,550000.0
2007-05-30 06:23:00,13.12,13.132,13.008,13.132,350000.0
2007-05-30 06:25:00,13.083,13.165,13.083,13.139,300000.0
2007-05-30 06:26:00,13.05,13.127,12.993,13.083,300000.0
2007-05-30 06:27:00,13.073,13.115,13.033,13.066,300000.0
2007-05-30 06:29:00,13.0,13.125,13.0,13.019,250000.0
2007-05-30 06:33:00,13.105,13.105,13.105,13.105,50000.0
2007-05-30 06:34:00,13.093,13.105,13.093,13.105,100000.0
2007-05-30 06:37:00,13.092,13.092,12.975,12.975,150000.0
2007-05-30 06:38:00,13.13,13.148,13.011,13.125,300000.0
2007-05-30 06:41:00,13.144,13.193,13.04,13.04,350000.0
2007-05-30 06:43:00,13.131,13.131,13.014,13.014,350000.0
2007-05-30 06:45:00,13.089,13.105,12.991,13.105,350000.0
2007-05-30 06:46:00,13.096,13.116,13.089,13.089,200000.0
2007-05-30 06:47:00,13.047,13.1,12.961,12.961,400000.0
2007-05-30 06:49:00,13.124,13.124,12.988,12.988,350000.0
2007-05-30 06:52:00,13.078,13.095,12.971,13.064,400000.0
2007-05-30 06:53:00,13.062,13.109,12.992,12.992,200000.0
2007-05-30 06:54:00,13.034,13.079,12.97,12.97,400000.0
2007-05-30 06:55:00,13.064,13.064,12.979,12.979,100000.0
2007-05-30 06:57:00,13.032,13.032,13.032,13.032,50000.0
2007-05-30 06:58:00,13.14,13.14,13.064,13.064,100000.0
2007-05-30 06:59:00,13.024,13.108,13.024,13.108,200000.0
2007-05-30 07:00:00,13.091,13.114,13.062,13.111,400000.0
2007-05-30 07:01:00,13.088,13.097,12.993,12.993,250000.0
2007-05-30 07:02:00,13.122,13.122,13.122,13.122,50000.0
2007-05-30 07:03:00,13.096,13.098,13.047,13.047,150000.0
2007-05-30 07:04:00,13.101,13.11,12.994,13.036,350000.0
2007-05-30 07:05:00,13.036,13.106,12.979,13.106,350000.0
2007-05-30 07:06:00,13.006,13.107,13.006,13.016,300000.0
2007-05-30 07:07:00,13.12,13.12,13.005,13.005,100000.0
2007-05-30 07:08:00,13.101,13.101,13.101,13.101,50000.0
2007-05-30 07:10:00,13.011,13.109,13.011,13.032,350000.0
2007-05-30 07:12:00,13.068,13.107,13.068,13.107,100000.0
2007-05-30 07:13:00,13.053,13.114,13.019,13.114,350000.0
2007-05-30 07:14:00,13.088,13.088,13.071,13.071,100000.0
2007-05-30 07:15:00,13.042,13.122,13.042,13.103,300000.0
2007-05-30 07:16:00,13.037,13.124,12.999,13.081,400000.0
2007-05-30 07:17:00,13.101,13.151,13.027,13.027,400000.0
2007-05-30 07:18:00,13.104,13.104,12.997,13.066,400000.0
2007-05-30 07:19:00,13.039,13.126,13.003,13.126,250000.0
2007-05-30 07:20:00,13.097,13.105,12.977,13.077,400000.0
2007-05-30 07:21:00,13.13,13.13,13.017,13.123,300000.0
2007-05-30 07:22:00,13.094,13.1,13.015,13.089,300000.0
2007-05-30 07:23:00,13.021,13.123,13.004,13.081,250000.0
2007-05-30 07:24:00,13.096,13.096,13.029,13.055,150000.0
2007-05-30 07:25:00,13.014,13.091,13.014,13.091,100000.0
2007-05-30 07:26:00,13.026,13.111,12.992,13.011,350000.0
2007-05-30 07:27:00,13.079,13.094,12.995,13.037,300000.0
2007-05-30 07:28:00,13.078,13.097,13.012,13.014,250000.0
2007-05-30 07:29:00,13.065,13.124,13.039,13.1,300000.0
2007-05-30 07:30:00,13.004,13.121,13.004,13.084,350000.0
2007-05-30 07:31:00,12.994,13.068,12.994,13.068,100000.0
2007-05-30 07:32:00,13.082,13.082,12.989,12.989,150000.0
2007-05-30 07:33:00,13.082,13.107,13.042,13.042,300000.0
2007-05-30 07:34:00,13.013,13.103,13.008,13.103,250000.0
2007-05-30 07:35:00,13.021,13.171,13.021,13.123,300000.0
2007-05-30 07:36:00,13.05,13.14,13.029,13.081,650000.0
2007-05-30 07:37:00,12.965,13.102,12.965,13.088,450000.0
2007-05-30 07:38:00,13.068,13.068,13.045,13.045,100000.0
2007-05-30 07:39:00,13.095,13.11,13.011,13.11,350000.0
2007-05-30 07:41:00,13.008,13.118,13.008,13.096,400000.0
2007-05-30 07:42:00,13.099,13.099,13.049,13.089,150000.0
2007-05-30 07:43:00,13.012,13.185,13.012,13.131,250000.0
2007-05-30 07:46:00,13.069,13.079,13.008,13.008,150000.0
2007-05-30 07:47:00,13.108,13.108,13.053,13.053,100000.0
2007-05-30 07:48:00,13.052,13.13,13.046,13.086,400000.0
2007-05-30 07:50:00,13.043,13.121,13.002,13.096,400000.0
2007-05-30 07:51:00,13.086,13.096,13.086,13.096,100000.0
2007-05-30 07:52:00,13.106,13.106,13.004,13.101,300000.0
2007-05-30 08:01:00,13.026,13.112,13.004,13.11,400000.0
2007-05-30 08:02:00,13.002,13.117,12.972,13.043,650000.0
2007-05-30 08:03:00,12.991,13.079,12.991,13.073,400000.0
2007-05-30 08:04:00,13.091,13.114,12.992,13.028,400000.0
2007-05-30 08:07:00,13.143,13.143,13.006,13.037,500000.0
2007-05-30 08:10:00,12.992,13.105,12.967,12.992,450000.0
2007-05-30 08:11:00,13.086,13.086,12.986,13.077,250000.0
2007-05-30 08:12:00,13.048,13.121,13.019,13.098,250000.0
2007-05-30 08:14:00,13.114,13.114,12.982,13.083,550000.0
2007-05-30 08:15:00,12.98,13.122,12.98,12.988,450000.0
2007-05-30 08:16:00,13.079,13.122,13.017,13.029,350000.0
2007-05-30 08:17:00,13.068,13.104,13.008,13.008,400000.0
2007-05-30 08:18:00,13.061,13.067,12.982,13.052,400000.0
2007-05-30 08:20:00,13.111,13.113,12.993,13.069,400000.0
2007-05-30 08:22:00,13.083,13.084,13.01,13.042,350000.0
2007-05-30 08:23:00,12.987,13.117,12.987,13.117,100000.0
2007-05-30 08:24:00,13.082,13.11,13.011,13.022,400000.0
2007-05-30 08:26:00,13.101,13.101,12.993,12.993,350000.0
2007-05-30 08:27:00,13.086,13.091,12.986,13.039,400000.0
2007-05-30 08:28:00,13.099,13.112,13.005,13.077,450000.0
2007-05-30 08:29:00,13.034,13.119,13.011,13.09,350000.0
2007-05-30 08:30:00,13.008,13.142,13.008,13.098,450000.0
2007-05-30 08:31:00,13.087,13.16,13.021,13.032,500000.0
2007-05-30 08:32:00,13.045,13.108,12.973,13.079,550000.0
2007-05-30 08:35:00,13.006,13.114,12.969,12.969,550000.0
2007-05-30 08:36:00,13.068,13.068,12.973,13.068,350000.0
2007-05-30 08:37:00,13.005,13.115,13.005,13.074,350000.0
2007-05-30 08:39:00,13.02,13.04,12.996,13.019,400000.0
2007-05-30 08:40:00,13.073,13.116,12.953,13.005,400000.0
2007-05-30 08:41:00,12.988,13.102,12.984,13.102,500000.0
2007-05-30 08:42:00,13.019,13.136,13.019,13.133,350000.0
2007-05-30 08:43:00,12.959,13.099,12.959,13.099,550000.0
2007-05-30 08:44:00,13.023,13.068,13.013,13.068,350000.0
2007-05-30 08:46:00,13.099,13.103,12.977,13.068,500000.0
2007-05-30 08:47:00,13.099,13.129,13.013,13.057,550000.0
2007-05-30 08:48:00,12.971,13.039,12.971,13.021,450000.0
2007-05-30 08:49:00,12.992,13.091,12.983,13.091,550000.0
2007-05-30 08:50:00,13.012,13.126,13.012,13.106,350000.0
2007-05-30 08:51:00,13.033,13.053,12.92,13.053,400000.0
2007-05-30 08:52:00,13.029,13.038,12.983,13.035,350000.0
2007-05-30 08:53:00,13.081,13.09,12.993,13.051,400000.0
2007-05-30 08:54:00,13.046,13.078,12.984,13.078,350000.0
2007-05-30 08:56:00,12.981,13.055,12.92,13.028,600000.0
2007-05-30 08:57:00,13.039,13.093,12.957,12.979,550000.0
2007-05-30 08:58:00,13.014,13.057,13.014,13.029,250000.0
2007-05-30 08:59:00,13.118,13.152,12.987,13.057,500000.0
2007-05-30 09:00:00,13.058,13.081,12.955,13.057,400000.0
2007-05-30 09:01:00,13.035,13.035,12.932,12.94,450000.0
2007-05-30 09:02:00,13.006,13.081,12.957,12.957,550000.0
2007-05-30 09:03:00,12.984,13.086,12.967,12.967,300000.0
2007-05-30 09:04:00,13.03,13.084,12.969,12.969,400000.0
2007-05-30 09:05:00,13.078,13.078,12.935,13.048,350000.0
2007-05-30 09:06:00,12.993,13.068,12.96,13.037,500000.0
2007-05-30 09:07:00,13.002,13.057,12.953,13.057,400000.0
2007-05-30 09:08:00,13.023,13.07,12.939,13.043,500000.0
2007-05-30 09:09:00,12.998,13.081,12.943,13.049,650000.0
2007-05-30 09:10:00,12.987,13.134,12.987,13.117,500000.0
2007-05-30 09:11:00,13.064,13.064,12.958,12.993,550000.0
2007-05-30 09:12:00,13.046,13.055,12.947,12.992,550000.0
2007-05-30 09:13:00,13.02,13.077,12.976,13.077,450000.0
2007-05-30 09:14:00,12.975,13.106,12.975,13.027,400000.0
2007-05-30 09:15:00,12.998,13.07,12.968,13.038,350000.0
2007-05-30 09:16:00,13.026,13.12,12.97,13.018,350000.0
2007-05-30 09:17:00,13.036,13.087,12.996,13.034,400000.0
2007-05-30 09:18:00,13.001,13.143,13.001,13.078,650000.0
2007-05-30 09:19:00,13.058,13.058,12.949,12.964,600000.0
2007-05-30 09:23:00,12.978,13.076,12.939,13.042,450000.0
2007-05-30 09:24:00,12.964,13.058,12.964,13.01,400000.0
2007-05-30 09:25:00,13.105,13.129,13.023,13.037,350000.0
2007-05-30 09:26:00,12.998,13.092,12.952,13.084,350000.0
2007-05-30 09:27:00,13.09,13.094,12.966,12.966,350000.0
2007-05-30 09:28:00,13.053,13.076,12.969,13.072,450000.0
2007-05-30 09:29:00,13.059,13.084,12.994,13.084,500000.0
2007-05-30 09:30:00,12.973,13.06,12.932,12.97,400000.0
2007-05-30 09:31:00,12.935,13.059,12.918,13.005,500000.0
2007-05-30 09:33:00,12.953,13.044,12.949,12.992,500000.0
2007-05-30 09:34:00,13.05,13.095,12.959,13.075,500000.0
2007-05-30 09:35:00,12.93,13.068,12.93,13.068,350000.0
2007-05-30 09:36:00,12.967,13.094,12.932,12.96,500000.0
2007-05-30 09:37:00,13.041,13.081,12.958,13.038,400000.0
2007-05-30 09:38:00,13.026,13.111,12.962,13.064,450000.0
2007-05-30 09:39:00,13.086,13.086,12.935,13.058,500000.0
2007-05-30 09:40:00,12.994,13.13,12.957,12.957,550000.0
2007-05-30 09:41:00,12.987,13.082,12.987,13.043,550000.0
2007-05-30 09:42:00,13.043,13.076,12.97,13.076,400000.0
2007-05-30 09:43:00,12.978,13.109,12.968,13.068,350000.0
2007-05-30 09:44:00,13.005,13.074,12.974,13.005,350000.0
2007-05-30 09:45:00,13.04,13.093,12.986,13.072,500000.0
2007-05-30 09:46:00,12.937,13.049,12.937,12.997,350000.0
2007-05-30 09:47:00,13.012,13.105,13.012,13.019,400000.0
2007-05-30 09:48:00,13.107,13.107,12.975,13.028,450000.0
2007-05-30 09:49:00,12.938,13.056,12.918,12.931,400000.0
2007-05-30 09:51:00,13.077,13.077,12.989,13.009,350000.0
2007-05-30 09:52:00,13.069,13.069,12.933,13.025,250000.0
2007-05-30 09:53:00,12.93,13.038,12.93,12.937,400000.0
2007-05-30 09:54:00,13.058,13.073,12.936,13.036,350000.0
2007-05-30 09:55:00,13.037,13.117,12.978,13.019,400000.0
2007-05-30 09:56:00,13.004,13.103,12.978,13.097,400000.0
2007-05-30 09:57:00,12.994,13.077,12.953,13.077,500000.0
2007-05-30 09:58:00,13.005,13.094,12.999,13.044,400000.0
2007-05-30 09:59:00,12.994,13.088,12.933,13.088,450000.0
2007-05-30 10:00:00,13.075,13.075,12.933,13.051,550000.0
2007-05-30 10:01:00,13.057,13.093,12.955,13.049,500000.0
2007-05-30 10:02:00,12.985,13.106,12.985,13.065,350000.0
2007-05-30 10:03:00,13.063,13.123,13.003,13.016,400000.0
2007-05-30 10:04:00,12.973,13.119,12.973,13.028,500000.0
2007-05-30 10:05:00,12.98,13.121,12.977,13.121,400000.0
2007-05-30 10:06:00,13.06,13.143,12.995,13.143,450000.0
2007-05-30 10:07:00,13.04,13.093,12.979,12.989,400000.0
2007-05-30 10:08:00,13.052,13.154,13.03,13.035,650000.0
2007-05-30 10:09:00,13.15,13.186,13.041,13.142,450000.0
2007-05-30 10:10:00,13.104,13.11,12.969,13.11,550000.0
2007-05-30 10:11:00,13.102,13.133,13.006,13.006,500000.0
2007-05-30 10:12:00,13.132,13.136,12.995,13.129,400000.0
2007-05-30 10:13:00,13.044,13.103,12.969,12.98,500000.0
2007-05-30 10:14:00,13.087,13.114,13.0,13.012,400000.0
2007-05-30 10:15:00,13.145,13.145,13.028,13.095,350000.0
2007-05-30 10:16:00,12.997,13.126,12.997,13.1,400000.0
2007-05-30 10:17:00,13.07,13.133,13.025,13.031,400000.0
2007-05-30 10:18:00,12.988,13.128,12.977,13.128,450000.0
2007-05-30 10:19:00,13.032,13.105,12.979,13.063,400000.0
2007-05-30 10:20:00,13.046,13.097,13.011,13.011,550000.0
2007-05-30 10:21:00,13.043,13.089,13.029,13.071,400000.0
2007-05-30 10:22:00,12.989,13.094,12.989,13.012,300000.0
2007-05-30 10:23:00,13.096,13.107,12.977,13.067,450000.0
2007-05-30 10:24:00,13.141,13.218,13.023,13.141,900000.0
2007-05-30 10:25:00,12.991,13.104,12.966,13.064,700000.0
2007-05-30 10:26:00,13.102,13.102,12.955,12.955,350000.0
2007-05-30 10:27:00,13.098,13.103,13.017,13.103,450000.0
2007-05-30 10:28:00,13.086,13.086,12.958,12.998,350000.0
2007-05-30 10:29:00,13.119,13.119,12.95,13.062,900000.0
2007-05-30 10:31:00,12.985,13.061,12.973,13.033,350000.0
2007-05-30 10:32:00,13.041,13.086,12.962,13.082,700000.0
2007-05-30 10:34:00,13.124,13.139,12.998,13.096,500000.0
2007-05-30 10:35:00,13.001,13.109,12.997,13.037,400000.0
2007-05-30 10:36:00,13.044,13.128,13.017,13.128,500000.0
2007-05-30 10:37:00,13.109,13.109,12.979,13.019,400000.0
2007-05-30 10:38:00,12.96,13.099,12.96,13.072,400000.0
2007-05-30 10:40:00,13.096,13.105,12.984,13.105,550000.0
2007-05-30 10:41:00,13.087,13.087,12.966,12.966,350000.0
2007-05-30 10:42:00,13.052,13.098,12.96,13.062,750000.0
2007-05-30 10:43:00,13.064,13.12,12.974,13.001,400000.0
2007-05-30 10:44:00,13.071,13.142,13.016,13.107,900000.0
2007-05-30 10:45:00,13.104,13.144,13.008,13.089,350000.0
2007-05-30 10:46:00,13.075,13.109,12.996,13.109,400000.0
2007-05-30 10:47:00,13.085,13.101,12.943,12.943,350000.0
2007-05-30 10:48:00,12.998,13.089,12.95,13.089,450000.0
2007-05-30 10:49:00,13.106,13.106,12.94,12.975,600000.0
2007-05-30 10:50:00,13.064,13.109,12.988,12.988,800000.0
2007-05-30 10:51:00,13.137,13.191,13.03,13.128,550000.0
2007-05-30 10:52:00,13.086,13.093,12.923,13.081,950000.0
2007-05-30 10:53:00,13.089,13.124,12.983,13.054,500000.0
2007-05-30 10:56:00,13.054,13.141,12.99,13.128,400000.0
2007-05-30 10:57:00,13.072,13.13,13.014,13.089,450000.0
2007-05-30 10:58:00,13.043,13.124,12.992,13.075,350000.0
2007-05-30 10:59:00,13.126,13.136,13.001,13.001,450000.0
2007-05-30 11:00:00,13.059,13.133,12.989,13.03,350000.0
2007-05-30 11:01:00,13.033,13.172,13.019,13.092,500000.0
2007-05-30 11:02:00,13.121,13.138,13.003,13.06,400000.0
2007-05-30 11:03:00,13.056,13.142,13.011,13.054,550000.0
2007-05-30 11:04:00,13.143,13.145,13.026,13.145,400000.0
2007-05-30 11:05:00,13.014,13.162,13.014,13.043,550000.0
2007-05-30 11:06:00,13.115,13.125,13.009,13.01,350000.0
2007-05-30 11:07:00,13.078,13.112,12.999,13.095,450000.0
2007-05-30 11:08:00,13.041,13.137,13.018,13.135,350000.0
2007-05-30 11:09:00,13.13,13.13,13.014,13.085,500000.0
2007-05-30 11:10:00,12.994,13.119,12.994,13.05,400000.0
2007-05-30 11:11:00,13.089,13.118,12.997,13.099,350000.0
2007-05-30 11:12:00,13.115,13.126,13.011,13.065,300000.0
2007-05-30 11:13:00,13.085,13.14,12.999,13.122,500000.0
2007-05-30 11:14:00,13.035,13.115,13.003,13.106,400000.0
2007-05-30 11:15:00,12.99,13.125,12.986,13.042,400000.0
2007-05-30 11:16:00,13.061,13.122,13.055,13.109,500000.0
2007-05-30 11:17:00,13.105,13.108,12.993,13.108,350000.0
2007-05-30 11:18:00,13.032,13.1,13.027,13.075,350000.0
2007-05-30 11:19:00,13.042,13.16,13.041,13.129,550000.0
2007-05-30 11:20:00,13.12,13.12,12.972,13.047,450000.0
2007-05-30 11:21:00,13.122,13.122,12.981,13.098,450000.0
2007-05-30 11:22:00,13.141,13.153,13.002,13.011,400000.0
2007-05-30 11:23:00,13.02,13.144,12.986,12.986,500000.0
2007-05-30 11:24:00,13.082,13.157,13.013,13.106,550000.0
2007-05-30 11:25:00,12.985,13.07,12.947,12.97,550000.0
2007-05-30 11:26:00,13.077,13.102,12.983,13.102,400000.0
2007-05-30 11:27:00,13.045,13.177,13.045,13.136,500000.0
2007-05-30 11:28:00,13.016,13.094,12.978,13.071,350000.0
2007-05-30 11:29:00,13.019,13.107,12.999,13.029,500000.0
2007-05-30 11:30:00,13.118,13.14,13.002,13.002,500000.0
2007-05-30 11:31:00,13.103,13.127,13.008,13.069,350000.0
2007-05-30 11:32:00,13.086,13.122,13.025,13.05,450000.0
2007-05-30 11:33:00,12.96,13.086,12.943,13.045,350000.0
2007-05-30 11:34:00,13.085,13.089,12.993,13.089,400000.0
2007-05-30 11:35:00,13.068,13.116,12.98,13.055,450000.0
2007-05-30 11:36:00,13.027,13.114,12.968,13.037,550000.0
2007-05-30 11:37:00,12.996,13.093,12.948,13.057,400000.0
2007-05-30 11:38:00,13.051,13.071,12.983,13.063,400000.0
2007-05-30 11:39:00,13.039,13.082,12.975,12.991,350000.0
2007-05-30 11:40:00,13.045,13.132,13.001,13.061,400000.0
2007-05-30 11:41:00,12.973,13.063,12.973,13.014,350000.0
2007-05-30 11:42:00,13.002,13.104,12.978,13.104,500000.0
2007-05-30 11:43:00,13.114,13.13,13.03,13.13,350000.0
2007-05-30 11:44:00,13.094,13.099,12.968,13.063,450000.0
2007-05-30 11:45:00,12.987,13.062,12.966,13.061,550000.0
2007-05-30 11:46:00,13.061,13.102,12.978,13.002,400000.0
2007-05-30 11:47:00,13.037,13.137,12.978,13.087,500000.0
2007-05-30 11:48:00,13.08,13.108,13.022,13.101,400000.0
2007-05-30 11:49:00,13.068,13.119,12.991,13.063,350000.0
2007-05-30 11:50:00,13.043,13.094,12.974,13.094,350000.0
2007-05-30 11:51:00,12.957,13.071,12.957,13.066,450000.0
2007-05-30 11:52:00,13.009,13.104,12.967,13.103,450000.0
2007-05-30 11:53:00,12.971,13.098,12.971,13.005,400000.0
2007-05-30 11:54:00,13.139,13.179,13.043,13.083,550000.0
2007-05-30 11:55:00,13.065,13.109,12.98,13.098,350000.0
2007-05-30 11:56:00,13.069,13.133,13.039,13.039,350000.0
2007-05-30 11:57:00,13.112,13.129,13.012,13.092,450000.0
2007-05-30 11:58:00,13.015,13.137,13.011,13.137,350000.0
2007-05-30 11:59:00,13.097,13.128,13.004,13.052,450000.0
2007-05-30 12:00:00,13.072,13.072,12.979,12.979,350000.0
2007-05-30 12:01:00,13.113,13.119,13.01,13.037,500000.0
2007-05-30 12:02:00,13.076,13.094,12.972,12.972,400000.0
2007-05-30 12:03:00,12.987,13.102,12.965,13.004,400000.0
2007-05-30 12:04:00,13.077,13.092,12.979,13.092,400000.0
2007-05-30 12:05:00,13.061,13.105,12.978,13.024,350000.0
2007-05-30 12:06:00,13.087,13.091,13.026,13.086,350000.0
2007-05-30 12:07:00,13.094,13.094,12.891,13.005,450000.0
2007-05-30 12:08:00,13.079,13.093,12.963,13.093,450000.0
2007-05-30 12:09:00,12.978,13.06,12.978,13.015,350000.0
2007-05-30 12:10:00,13.07,13.08,12.989,13.032,400000.0
2007-05-30 12:11:00,12.976,13.081,12.939,13.081,500000.0
2007-05-30 12:12:00,12.967,13.095,12.967,12.983,350000.0
2007-05-30 12:13:00,13.043,13.087,12.969,13.051,400000.0
2007-05-30 12:14:00,13.072,13.073,12.957,13.073,400000.0
2007-05-30 12:15:00,12.999,13.081,12.968,13.01,400000.0
2007-05-30 12:16:00,13.006,13.07,12.962,13.015,400000.0
2007-05-30 12:17:00,13.063,13.097,13.053,13.096,400000.0
2007-05-30 12:18:00,13.054,13.054,12.933,12.946,450000.0
2007-05-30 12:19:00,13.01,13.063,12.936,12.966,450000.0
2007-05-30 12:20:00,12.99,13.074,12.93,12.988,500000.0
2007-05-30 12:21:00,13.041,13.075,12.945,13.05,500000.0
2007-05-30 12:22:00,12.929,13.069,12.914,12.985,450000.0
2007-05-30 12:23:00,13.079,13.079,12.911,12.935,400000.0
2007-05-30 12:24:00,13.079,13.084,12.992,13.07,600000.0
2007-05-30 12:25:00,13.094,13.098,12.969,13.018,500000.0
2007-05-30 12:26:00,13.061,13.061,12.937,12.998,450000.0
2007-05-30 12:27:00,13.061,13.091,12.979,13.075,550000.0
2007-05-30 12:28:00,13.052,13.122,12.979,13.026,500000.0
2007-05-30 12:29:00,13.047,13.093,12.996,13.081,450000.0
2007-05-30 12:30:00,13.077,13.077,12.967,13.051,350000.0
2007-05-30 12:31:00,13.046,13.061,12.993,13.054,350000.0
2007-05-30 12:32:00,13.018,13.059,12.96,13.051,400000.0
2007-05-30 12:33:00,13.053,13.092,12.956,12.962,500000.0
2007-05-30 12:34:00,12.956,13.062,12.947,12.947,450000.0
2007-05-30 12:35:00,13.1,13.1,12.977,12.977,350000.0
2007-05-30 12:36:00,13.099,13.117,12.989,13.059,350000.0
2007-05-30 12:37:00,13.105,13.131,13.021,13.021,500000.0
2007-05-30 12:38:00,13.043,13.089,12.957,13.029,450000.0
2007-05-30 12:39:00,13.076,13.106,12.957,13.051,450000.0
2007-05-30 12:40:00,13.029,13.092,12.968,13.009,450000.0
2007-05-30 12:41:00,13.021,13.089,12.94,13.089,450000.0
2007-05-30 12:42:00,12.987,13.111,12.984,13.059,550000.0
2007-05-30 12:43:00,13.029,13.08,12.966,12.988,500000.0
2007-05-30 12:44:00,13.066,13.099,12.973,12.982,450000.0
2007-05-30 12:45:00,13.025,13.1,12.959,12.995,400000.0
2007-05-30 12:46:00,12.955,13.044,12.946,12.946,500000.0
2007-05-30 12:47:00,12.994,13.093,12.948,13.021,350000.0
2007-05-30 12:48:00,13.01,13.13,12.99,13.061,550000.0
2007-05-30 12:49:00,13.001,13.136,13.001,13.021,450000.0
2007-05-30 12:50:00,12.996,13.075,12.965,13.001,400000.0
2007-05-30 12:51:00,13.027,13.053,12.934,12.952,450000.0
2007-05-30 12:52:00,13.013,13.091,12.978,13.054,500000.0
2007-05-30 12:53:00,12.977,13.085,12.977,13.044,500000.0
2007-05-30 12:54:00,13.069,13.069,12.931,13.009,450000.0
2007-05-30 12:55:00,13.015,13.088,12.97,13.088,450000.0
2007-05-30 12:56:00,13.036,13.08,12.955,12.968,450000.0
2007-05-30 12:57:00,13.028,13.043,12.93,12.93,400000.0
2007-05-30 12:58:00,12.97,13.071,12.925,12.947,400000.0
2007-05-30 12:59:00,13.01,13.05,12.931,13.05,450000.0
2007-05-30 13:00:00,12.967,13.045,12.932,12.991,500000.0
2007-05-30 13:01:00,12.933,13.065,12.933,13.013,400000.0
2007-05-30 13:02:00,12.965,13.057,12.955,12.983,400000.0
2007-05-30 13:03:00,12.996,13.05,12.924,12.924,450000.0
2007-05-30 13:04:00,13.023,13.051,12.918,12.957,450000.0
2007-05-30 13:05:00,12.953,13.066,12.953,13.036,400000.0
2007-05-30 13:06:00,13.057,13.058,12.937,13.039,450000.0
2007-05-30 13:07:00,13.066,13.092,12.928,13.002,500000.0
2007-05-30 13:08:00,12.994,13.092,12.968,12.978,400000.0
2007-05-30 13:09:00,13.084,13.084,12.968,12.978,450000.0
2007-05-30 13:10:00,13.021,13.052,12.916,12.962,500000.0
2007-05-30 13:11:00,12.942,13.035,12.942,13.035,400000.0
2007-05-30 13:12:00,13.083,13.083,12.97,12.972,550000.0
2007-05-30 13:13:00,13.095,13.095,12.953,13.058,450000.0
2007-05-30 13:15:00,12.98,13.064,12.92,13.018,400000.0
2007-05-30 13:16:00,13.037,13.049,12.948,13.049,350000.0
2007-05-30 13:17:00,13.067,13.11,13.003,13.075,450000.0
2007-05-30 13:18:00,12.942,13.09,12.942,13.051,400000.0
2007-05-30 13:19:00,13.0,13.065,12.929,12.938,400000.0
2007-05-30 13:20:00,12.95,13.054,12.929,13.006,500000.0
2007-05-30 13:21:00,12.944,13.022,12.905,12.911,350000.0
2007-05-30 13:22:00,12.941,13.061,12.922,12.985,400000.0
2007-05-30 13:23:00,13.055,13.083,13.017,13.048,350000.0
2007-05-30 13:24:00,13.043,13.104,12.99,13.098,450000.0
2007-05-30 13:25:00,13.064,13.085,12.989,13.085,350000.0
2007-05-30 13:26:00,13.06,13.084,12.971,13.054,500000.0
2007-05-30 13:27:00,12.974,13.083,12.974,13.036,500000.0
2007-05-30 13:28:00,13.037,13.053,12.926,12.958,400000.0
2007-05-30 13:29:00,13.072,13.082,12.921,13.046,350000.0
2007-05-30 13:30:00,13.064,13.064,12.944,12.951,450000.0
2007-05-30 13:31:00,12.959,13.069,12.959,13.049,450000.0
2007-05-30 13:32:00,13.008,13.1,12.96,12.96,500000.0
2007-05-30 13:33:00,12.993,13.052,12.968,13.006,350000.0
2007-05-30 13:34:00,12.957,13.126,12.957,13.003,350000.0
2007-05-30 13:35:00,13.0,13.077,12.916,13.058,550000.0
2007-05-30 13:36:00,13.003,13.064,12.918,13.039,450000.0
2007-05-30 13:37:00,12.976,13.06,12.976,13.04,350000.0
2007-05-30 13:38:00,12.973,13.068,12.913,13.068,400000.0
2007-05-30 13:39:00,13.033,13.088,12.971,13.06,500000.0
2007-05-30 13:40:00,13.042,13.077,12.955,13.077,350000.0
2007-05-30 13:41:00,12.969,13.074,12.96,13.073,400000.0
2007-05-30 13:42:00,13.056,13.073,12.982,13.047,350000.0
2007-05-30 13:43:00,13.046,13.097,12.965,13.06,500000.0
2007-05-30 13:44:00,12.956,13.063,12.921,12.985,350000.0
2007-05-30 13:45:00,12.929,13.044,12.906,13.044,400000.0
2007-05-30 13:46:00,12.982,13.069,12.969,13.007,450000.0
2007-05-30 13:47:00,13.058,13.058,12.973,12.975,500000.0
2007-05-30 13:48:00,13.036,13.062,12.947,12.998,250000.0
2007-05-30 13:49:00,12.92,13.05,12.92,13.002,350000.0
2007-05-30 13:50:00,12.975,12.987,12.925,12.925,450000.0
2007-05-30 13:51:00,13.064,13.064,12.907,12.907,350000.0
2007-05-30 13:52:00,13.048,13.048,12.922,13.005,350000.0
2007-05-30 13:53:00,12.959,13.012,12.904,12.925,450000.0
2007-05-30 13:54:00,12.991,13.047,12.938,13.047,400000.0
2007-05-30 13:55:00,12.999,13.043,12.983,13.014,350000.0
2007-05-30 13:56:00,12.949,13.036,12.892,13.026,400000.0
2007-05-30 13:57:00,12.974,13.096,12.96,12.969,400000.0
2007-05-30 13:58:00,12.905,13.036,12.905,13.036,350000.0
2007-05-30 13:59:00,12.92,13.042,12.863,13.042,450000.0
2007-05-30 14:00:00,12.996,13.041,12.915,12.957,350000.0
2007-05-30 14:01:00,12.97,13.041,12.902,13.041,400000.0
2007-05-30 14:02:00,13.047,13.047,12.906,12.979,350000.0
2007-05-30 14:03:00,13.028,13.028,12.946,13.003,350000.0
2007-05-30 14:04:00,12.912,13.045,12.912,13.045,350000.0
2007-05-30 14:05:00,13.021,13.06,12.9,12.951,400000.0
2007-05-30 14:06:00,12.915,13.05,12.915,13.007,350000.0
2007-05-30 14:07:00,13.025,13.042,12.925,13.008,400000.0
2007-05-30 14:08:00,13.0,13.074,12.952,13.006,400000.0
2007-05-30 14:09:00,12.908,13.041,12.906,12.947,550000.0
2007-05-30 14:10:00,12.923,13.01,12.917,12.978,350000.0
2007-05-30 14:11:00,13.03,13.036,12.984,13.036,400000.0
2007-05-30 14:12:00,13.056,13.061,13.004,13.061,450000.0
2007-05-30 14:13:00,12.996,12.996,12.871,12.911,350000.0
2007-05-30 14:14:00,12.936,13.066,12.936,13.018,500000.0
2007-05-30 14:15:00,12.926,13.071,12.926,13.045,500000.0
2007-05-30 14:16:00,12.971,13.058,12.948,13.014,450000.0
2007-05-30 14:17:00,13.017,13.032,12.945,12.984,450000.0
2007-05-30 14:18:00,12.971,13.105,12.971,13.069,400000.0
2007-05-30 14:19:00,13.037,13.045,12.894,13.045,500000.0
2007-05-30 14:20:00,12.961,13.051,12.961,12.974,350000.0
2007-05-30 14:21:00,12.957,13.079,12.957,12.994,450000.0
2007-05-30 14:22:00,13.021,13.067,12.926,13.067,450000.0
2007-05-30 14:23:00,12.977,13.058,12.957,12.979,400000.0
2007-05-30 14:24:00,13.051,13.053,12.977,13.053,400000.0
2007-05-30 14:25:00,12.97,13.046,12.97,12.978,350000.0
2007-05-30 14:26:00,12.988,13.051,12.925,12.98,350000.0
2007-05-30 14:27:00,13.008,13.016,12.945,13.01,400000.0
2007-05-30 14:28:00,13.015,13.038,12.926,12.988,400000.0
2007-05-30 14:29:00,12.985,13.043,12.913,13.0,350000.0
2007-05-30 14:30:00,13.009,13.022,12.893,13.022,400000.0
2007-05-30 14:31:00,12.954,13.035,12.912,13.007,400000.0
2007-05-30 14:32:00,12.945,13.024,12.945,13.017,400000.0
2007-05-30 14:33:00,12.991,13.038,12.96,13.028,400000.0
2007-05-30 14:34:00,13.007,13.039,12.92,12.92,450000.0
2007-05-30 14:35:00,13.017,13.019,12.949,12.955,350000.0
2007-05-30 14:36:00,12.951,13.038,12.913,13.015,450000.0
2007-05-30 14:37:00,12.965,13.047,12.927,13.047,550000.0
2007-05-30 14:38:00,12.991,13.025,12.956,13.025,450000.0
2007-05-30 14:39:00,13.027,13.077,12.956,13.043,550000.0
2007-05-30 14:40:00,12.979,13.062,12.921,12.973,400000.0
2007-05-30 14:41:00,12.95,13.04,12.95,13.019,550000.0
2007-05-30 14:42:00,12.875,12.987,12.854,12.982,400000.0
2007-05-30 14:43:00,12.993,13.025,12.849,13.025,500000.0
2007-05-30 14:44:00,12.903,12.978,12.852,12.978,450000.0
2007-05-30 14:45:00,12.99,13.011,12.938,13.011,400000.0
2007-05-30 14:46:00,13.008,13.042,12.946,12.964,350000.0
2007-05-30 14:47:00,13.012,13.059,12.934,13.017,350000.0
2007-05-30 14:48:00,13.0,13.028,12.931,13.012,400000.0
2007-05-30 14:49:00,13.047,13.047,12.898,12.908,500000.0
2007-05-30 14:50:00,12.955,13.037,12.907,13.037,400000.0
2007-05-30 14:51:00,13.019,13.025,12.908,12.974,350000.0
2007-05-30 14:52:00,13.009,13.009,12.92,12.95,450000.0
2007-05-30 14:53:00,12.927,13.001,12.897,12.971,400000.0
2007-05-30 14:54:00,12.919,13.076,12.919,12.933,550000.0
2007-05-30 14:55:00,12.98,12.98,12.869,12.869,450000.0
2007-05-30 14:56:00,12.992,13.002,12.882,12.997,550000.0
2007-05-30 14:57:00,12.993,13.014,12.913,12.943,350000.0
2007-05-30 14:58:00,12.938,13.006,12.905,12.98,400000.0
2007-05-30 14:59:00,12.952,13.011,12.845,13.011,550000.0
2007-05-30 15:00:00,12.901,13.023,12.901,12.937,450000.0
2007-05-30 15:01:00,12.978,12.992,12.866,12.968,450000.0
2007-05-30 15:02:00,12.911,13.058,12.903,12.969,450000.0
2007-05-30 15:03:00,12.981,13.028,12.886,13.028,500000.0
2007-05-30 15:04:00,12.938,13.017,12.9,12.917,550000.0
2007-05-30 15:05:00,12.904,12.992,12.9,12.927,550000.0
2007-05-30 15:06:00,12.986,12.998,12.96,12.965,400000.0
2007-05-30 15:07:00,12.884,12.999,12.855,12.976,350000.0
2007-05-30 15:08:00,12.893,13.021,12.885,12.944,500000.0
2007-05-30 15:09:00,13.014,13.019,12.893,12.922,450000.0
2007-05-30 15:10:00,12.95,13.069,12.918,12.931,400000.0
2007-05-30 15:11:00,12.938,13.03,12.885,12.895,500000.0
2007-05-30 15:12:00,12.943,13.024,12.943,12.976,300000.0
2007-05-30 15:13:00,12.994,13.038,12.936,13.037,400000.0
2007-05-30 15:14:00,12.984,12.984,12.83,12.861,450000.0
2007-05-30 15:15:00,13.026,13.026,12.9,12.945,400000.0
2007-05-30 15:16:00,12.887,13.048,12.887,13.01,350000.0
2007-05-30 15:17:00,12.944,13.018,12.884,12.96,450000.0
2007-05-30 15:18:00,13.015,13.015,12.861,12.942,400000.0
2007-05-30 15:19:00,12.977,13.017,12.943,12.988,450000.0
2007-05-30 15:20:00,12.933,12.991,12.897,12.991,400000.0
2007-05-30 15:21:00,12.91,12.978,12.883,12.965,400000.0
2007-05-30 15:22:00,13.005,13.023,12.937,12.943,550000.0
2007-05-30 15:23:00,12.93,13.014,12.93,12.998,400000.0
2007-05-30 15:24:00,12.98,13.03,12.907,13.03,500000.0
2007-05-30 15:25:00,13.03,13.03,12.929,12.983,350000.0
2007-05-30 15:26:00,12.876,12.993,12.876,12.921,550000.0
2007-05-30 15:27:00,12.93,13.035,12.91,12.956,350000.0
2007-05-30 15:28:00,12.938,13.042,12.934,12.989,350000.0
2007-05-30 15:29:00,13.037,13.037,12.924,12.944,400000.0
2007-05-30 15:30:00,12.977,12.995,12.871,12.921,450000.0
2007-05-30 15:31:00,12.963,13.063,12.95,12.95,500000.0
2007-05-30 15:32:00,13.041,13.041,12.874,12.98,500000.0
2007-05-30 15:33:00,12.974,12.976,12.874,12.976,400000.0
2007-05-30 15:34:00,12.94,13.03,12.94,13.012,450000.0
2007-05-30 15:35:00,12.992,13.028,12.884,12.935,500000.0
2007-05-30 15:36:00,12.969,13.014,12.877,13.014,550000.0
2007-05-30 15:37:00,13.007,13.022,12.901,12.931,450000.0
2007-05-30 15:38:00,12.963,13.059,12.963,12.967,450000.0
2007-05-30 15:39:00,13.014,13.041,12.905,12.905,450000.0
2007-05-30 15:40:00,12.926,13.022,12.913,12.932,450000.0
2007-05-30 15:41:00,12.911,13.058,12.911,13.027,400000.0
2007-05-30 15:42:00,13.026,13.026,12.907,12.931,350000.0
2007-05-30 15:43:00,12.961,12.987,12.868,12.926,450000.0
2007-05-30 15:44:00,13.009,13.038,12.931,13.023,350000.0
2007-05-30 15:45:00,13.033,13.033,12.917,13.023,450000.0
2007-05-30 15:46:00,12.93,13.003,12.882,12.882,400000.0
2007-05-30 15:47:00,13.016,13.047,12.919,12.923,550000.0
2007-05-30 15:48:00,12.952,13.003,12.906,12.929,350000.0
2007-05-30 15:49:00,13.033,13.049,12.988,13.049,350000.0
2007-05-30 15:50:00,12.969,13.076,12.957,13.046,550000.0
2007-05-30 15:51:00,13.011,13.036,12.914,12.993,550000.0
2007-05-30 15:52:00,12.919,13.029,12.895,12.895,350000.0
2007-05-30 15:53:00,13.013,13.038,12.914,13.003,500000.0
2007-05-30 15:54:00,13.016,13.038,12.985,13.038,450000.0
2007-05-30 15:55:00,12.935,13.049,12.935,13.029,500000.0
2007-05-30 15:56:00,12.904,13.051,12.904,12.956,450000.0
2007-05-30 15:57:00,12.972,13.005,12.931,12.976,450000.0
2007-05-30 15:58:00,12.924,13.033,12.915,13.033,500000.0
2007-05-30 15:59:00,13.04,13.045,12.949,12.958,450000.0
2007-05-30 16:00:00,13.027,13.07,12.934,13.016,500000.0
2007-05-30 16:01:00,13.038,13.066,12.947,12.947,400000.0
2007-05-30 16:02:00,12.912,13.019,12.88,12.966,550000.0
2007-05-30 16:03:00,12.957,13.065,12.928,13.021,400000.0
2007-05-30 16:04:00,12.911,13.083,12.911,13.017,550000.0
2007-05-30 16:05:00,13.025,13.035,12.931,12.999,350000.0
2007-05-30 16:06:00,12.923,13.034,12.892,13.009,350000.0
2007-05-30 16:07:00,12.967,13.076,12.967,12.973,500000.0
2007-05-30 16:08:00,12.949,13.084,12.949,13.0,550000.0
2007-05-30 16:09:00,12.942,13.067,12.928,13.067,350000.0
2007-05-30 16:10:00,13.04,13.046,12.919,13.038,500000.0
2007-05-30 16:11:00,12.933,13.048,12.93,12.93,500000.0
2007-05-30 16:12:00,13.035,13.071,13.008,13.026,350000.0
2007-05-30 16:13:00,12.995,13.1,12.984,13.1,450000.0
2007-05-30 16:14:00,13.105,13.105,12.976,13.005,500000.0
2007-05-30 16:15:00,13.068,13.068,12.941,12.953,350000.0
2007-05-30 16:16:00,13.011,13.081,12.957,13.058,550000.0
2007-05-30 16:17:00,13.091,13.131,13.007,13.007,350000.0
2007-05-30 16:18:00,13.114,13.136,13.003,13.111,400000.0
2007-05-30 16:19:00,13.047,13.126,13.022,13.022,500000.0
2007-05-30 16:20:00,13.114,13.114,12.962,13.001,550000.0
2007-05-30 16:21:00,13.037,13.067,12.98,12.98,400000.0
2007-05-30 16:22:00,13.081,13.104,12.999,13.056,450000.0
2007-05-30 16:23:00,12.996,13.143,12.996,13.021,400000.0
2007-05-30 16:24:00,13.063,13.112,12.989,13.11,550000.0
2007-05-30 16:25:00,13.064,13.108,13.042,13.104,350000.0
2007-05-30 16:26:00,13.073,13.086,12.962,12.962,550000.0
2007-05-30 16:27:00,13.061,13.074,12.922,13.074,500000.0
2007-05-30 16:28:00,13.061,13.108,13.014,13.108,400000.0
2007-05-30 16:29:00,13.007,13.106,12.984,13.011,400000.0
2007-05-30 16:30:00,12.968,13.048,12.921,13.044,550000.0
2007-05-30 16:31:00,12.992,13.065,12.954,13.008,400000.0
2007-05-30 16:32:00,13.021,13.086,12.987,13.086,400000.0
2007-05-30 16:33:00,13.003,13.099,12.973,12.993,350000.0
2007-05-30 16:34:00,13.036,13.079,12.979,13.079,350000.0
2007-05-30 16:35:00,12.989,13.077,12.924,12.971,500000.0
2007-05-30 16:36:00,13.041,13.1,12.984,13.006,500000.0
2007-05-30 16:37:00,13.075,13.075,12.952,12.972,500000.0
2007-05-30 16:38:00,12.906,13.052,12.906,12.946,450000.0
2007-05-30 16:39:00,13.02,13.105,12.996,13.067,500000.0
2007-05-30 16:40:00,13.002,13.087,13.002,13.06,350000.0
2007-05-30 16:41:00,12.946,13.015,12.941,12.941,350000.0
2007-05-30 16:42:00,12.971,13.072,12.945,13.069,500000.0
2007-05-30 16:43:00,12.953,13.079,12.953,12.984,350000.0
2007-05-30 16:44:00,12.969,13.094,12.969,13.063,550000.0
2007-05-30 16:45:00,12.999,13.093,12.948,12.948,400000.0
2007-05-30 16:46:00,12.979,13.025,12.967,13.025,350000.0
2007-05-30 16:47:00,12.949,13.042,12.921,12.953,600000.0
2007-05-30 16:48:00,13.055,13.097,12.978,13.018,500000.0
2007-05-30 16:49:00,13.011,13.065,12.925,12.925,450000.0
2007-05-30 16:50:00,12.979,13.084,12.974,12.986,400000.0
2007-05-30 16:51:00,13.069,13.069,12.911,12.911,400000.0
2007-05-30 16:52:00,12.999,13.059,12.941,13.059,400000.0
2007-05-30 16:53:00,12.962,13.051,12.923,12.979,350000.0
2007-05-30 16:54:00,12.939,13.078,12.939,13.015,450000.0
2007-05-30 16:55:00,13.013,13.07,12.939,12.973,550000.0
2007-05-30 16:56:00,12.97,13.079,12.935,12.962,400000.0
2007-05-30 16:57:00,12.927,13.015,12.927,12.957,500000.0
2007-05-30 16:58:00,12.951,13.05,12.943,12.945,500000.0
2007-05-30 16:59:00,12.991,13.084,12.963,12.995,400000.0
2007-05-30 17:00:00,13.069,13.069,12.938,12.938,350000.0
2007-05-30 17:01:00,12.984,13.075,12.932,12.987,500000.0
2007-05-30 17:02:00,13.016,13.087,12.996,13.016,400000.0
2007-05-30 17:03:00,12.991,13.075,12.951,13.01,500000.0
2007-05-30 17:04:00,13.001,13.065,12.944,13.012,350000.0
2007-05-30 17:05:00,13.109,13.141,12.991,13.061,400000.0
2007-05-30 17:06:00,13.074,13.074,12.946,13.049,350000.0
2007-05-30 17:07:00,13.058,13.117,12.978,13.046,500000.0
2007-05-30 17:08:00,12.957,13.097,12.957,13.022,500000.0
2007-05-30 17:09:00,13.065,13.072,12.93,12.958,450000.0
2007-05-30 17:10:00,13.068,13.091,13.002,13.066,350000.0
2007-05-30 17:11:00,13.086,13.086,12.932,12.964,400000.0
2007-05-30 17:12:00,13.032,13.049,12.954,12.986,400000.0
2007-05-30 17:13:00,13.046,13.064,12.931,12.98,450000.0
2007-05-30 17:14:00,12.994,13.051,12.927,13.017,550000.0
2007-05-30 17:15:00,12.927,13.037,12.898,12.974,350000.0
2007-05-30 17:16:00,13.029,13.029,12.9,12.997,450000.0
2007-05-30 17:17:00,12.998,13.082,12.996,13.038,450000.0
2007-05-30 17:18:00,12.992,13.043,12.928,13.043,350000.0
2007-05-30 17:19:00,13.04,13.132,12.945,13.003,550000.0
2007-05-30 17:20:00,13.019,13.076,12.945,12.958,350000.0
2007-05-30 17:21:00,12.974,13.09,12.955,12.986,500000.0
2007-05-30 17:22:00,12.969,13.068,12.969,12.997,500000.0
2007-05-30 17:23:00,12.958,13.054,12.958,13.033,550000.0
2007-05-30 17:24:00,13.044,13.05,12.915,12.932,350000.0
2007-05-30 17:25:00,13.037,13.062,12.953,13.062,400000.0
2007-05-30 17:26:00,12.96,13.057,12.947,12.947,450000.0
2007-05-30 17:27:00,13.052,13.076,12.98,13.064,400000.0
2007-05-30 17:28:00,12.993,13.092,12.937,12.963,550000.0
2007-05-30 17:29:00,12.962,13.094,12.962,12.981,550000.0
2007-05-30 17:30:00,12.968,13.098,12.968,13.078,450000.0
2007-05-30 17:31:00,13.049,13.094,12.974,13.047,600000.0
2007-05-30 17:32:00,13.017,13.117,12.998,13.05,400000.0
2007-05-30 17:33:00,12.97,13.112,12.97,13.112,400000.0
2007-05-30 17:34:00,13.074,13.106,12.95,13.089,450000.0
2007-05-30 17:35:00,13.055,13.112,12.984,13.044,500000.0
2007-05-30 17:36:00,13.059,13.107,12.973,13.102,450000.0
2007-05-30 17:37:00,13.092,13.102,12.99,13.072,550000.0
2007-05-30 17:38:00,13.036,13.092,12.992,13.06,400000.0
2007-05-30 17:39:00,13.079,13.081,12.984,13.001,350000.0
2007-05-30 17:40:00,13.011,13.081,12.987,13.075,500000.0
2007-05-30 17:41:00,13.013,13.125,13.013,13.125,350000.0
2007-05-30 17:42:00,12.989,13.112,12.986,13.062,500000.0
2007-05-30 17:43:00,13.126,13.126,12.971,13.008,400000.0
2007-05-30 17:44:00,13.1,13.119,13.01,13.083,450000.0
2007-05-30 17:45:00,13.004,13.109,12.973,13.028,550000.0
2007-05-30 17:46:00,13.049,13.137,12.986,13.137,350000.0
2007-05-30 17:47:00,13.083,13.092,12.948,13.006,400000.0
2007-05-30 17:48:00,13.116,13.121,13.032,13.114,400000.0
2007-05-30 17:49:00,13.065,13.093,12.996,13.049,350000.0
2007-05-30 17:50:00,13.079,13.079,12.953,12.953,550000.0
2007-05-30 17:51:00,13.016,13.071,12.949,12.987,550000.0
2007-05-30 17:52:00,13.06,13.091,12.948,12.97,350000.0
2007-05-30 17:53:00,13.028,13.088,13.006,13.012,500000.0
2007-05-30 17:54:00,13.0,13.106,12.939,13.106,350000.0
2007-05-30 17:55:00,13.019,13.118,13.001,13.063,350000.0
2007-05-30 17:56:00,12.987,13.079,12.966,12.996,400000.0
2007-05-30 17:57:00,13.068,13.082,12.993,13.038,400000.0
2007-05-30 17:58:00,13.068,13.073,12.984,13.039,450000.0
2007-05-30 17:59:00,12.948,13.088,12.948,13.088,350000.0
2007-05-30 18:00:00,12.969,13.075,12.957,13.062,350000.0
2007-05-30 18:01:00,13.068,13.081,12.948,13.032,500000.0
2007-05-30 18:02:00,12.992,13.078,12.978,13.05,500000.0
2007-05-30 18:03:00,13.034,13.074,13.005,13.05,350000.0
2007-05-30 18:04:00,13.108,13.108,12.994,12.994,450000.0
2007-05-30 18:05:00,13.051,13.053,12.907,12.972,750000.0
2007-05-30 18:06:00,13.086,13.122,13.03,13.05,350000.0
2007-05-30 18:07:00,13.067,13.086,12.975,12.975,550000.0
2007-05-30 18:08:00,12.965,13.078,12.965,12.983,400000.0
2007-05-30 18:09:00,13.085,13.086,13.01,13.086,550000.0
2007-05-30 18:10:00,13.019,13.079,12.945,13.018,300000.0
2007-05-30 18:11:00,12.994,13.078,12.965,13.041,450000.0
2007-05-30 18:12:00,13.068,13.068,12.926,13.028,400000.0
2007-05-30 18:13:00,12.99,13.08,12.97,13.08,250000.0
2007-05-30 18:14:00,13.002,13.123,13.002,13.055,400000.0
2007-05-30 18:15:00,13.049,13.107,13.0,13.0,350000.0
2007-05-30 18:16:00,12.98,13.077,12.948,12.948,400000.0
2007-05-30 18:17:00,12.997,13.14,12.997,13.104,400000.0
2007-05-30 18:18:00,13.032,13.085,12.942,12.942,500000.0
2007-05-30 18:19:00,13.067,13.069,12.961,13.062,400000.0
2007-05-30 18:20:00,12.992,13.081,12.944,13.06,400000.0
2007-05-30 18:21:00,12.997,13.064,12.959,13.064,550000.0
2007-05-30 18:22:00,12.955,13.038,12.955,12.989,400000.0
2007-05-30 18:23:00,13.083,13.115,13.017,13.091,400000.0
2007-05-30 18:24:00,13.083,13.123,13.041,13.123,350000.0
2007-05-30 18:25:00,13.04,13.124,13.003,13.033,500000.0
2007-05-30 18:26:00,13.061,13.156,13.04,13.118,550000.0
2007-05-30 18:27:00,13.087,13.1,12.983,13.052,350000.0
2007-05-30 18:28:00,13.089,13.092,12.988,13.071,350000.0
2007-05-30 18:29:00,13.035,13.119,12.993,13.119,350000.0
2007-05-30 18:30:00,13.09,13.127,12.966,13.042,450000.0
2007-05-30 18:31:00,13.04,13.12,13.002,13.007,1550000.0
2007-05-30 18:32:00,13.032,13.127,12.996,13.046,450000.0
2007-05-30 18:33:00,13.112,13.112,12.995,13.112,350000.0
2007-05-30 18:34:00,13.098,13.133,13.011,13.123,400000.0
2007-05-30 18:35:00,13.059,13.126,13.059,13.081,350000.0
2007-05-30 18:36:00,13.061,13.137,12.989,13.101,550000.0
2007-05-30 18:37:00,13.041,13.121,13.013,13.093,400000.0
2007-05-30 18:38:00,13.103,13.122,13.008,13.085,450000.0
2007-05-30 18:39:00,13.114,13.114,12.991,12.991,150000.0
2007-05-30 18:40:00,13.056,13.135,13.056,13.135,100000.0
2007-05-30 18:41:00,13.073,13.121,13.039,13.105,450000.0
2007-05-30 18:42:00,13.078,13.155,13.024,13.057,550000.0
2007-05-30 18:43:00,13.147,13.147,13.003,13.106,400000.0
2007-05-30 18:44:00,13.101,13.136,13.045,13.045,250000.0
2007-05-30 18:45:00,13.138,13.138,13.029,13.029,450000.0
2007-05-30 18:46:00,13.027,13.139,12.994,13.139,350000.0
2007-05-30 18:47:00,13.069,13.155,13.024,13.122,400000.0
2007-05-30 18:48:00,13.114,13.141,13.026,13.026,400000.0
2007-05-30 18:49:00,13.062,13.093,13.032,13.032,400000.0
2007-05-30 18:51:00,13.102,13.149,13.057,13.057,450000.0
2007-05-30 18:52:00,13.047,13.094,12.991,13.039,400000.0
2007-05-30 18:53:00,13.078,13.11,13.038,13.099,450000.0
2007-05-30 18:54:00,13.029,13.082,13.026,13.031,400000.0
2007-05-30 18:55:00,13.026,13.122,12.987,13.074,350000.0
2007-05-30 18:56:00,13.076,13.095,12.998,13.033,450000.0
2007-05-30 18:57:00,13.129,13.129,12.988,13.084,450000.0
2007-05-30 18:58:00,13.1,13.108,13.027,13.081,350000.0
2007-05-30 18:59:00,13.047,13.099,13.047,13.059,450000.0
2007-05-30 19:00:00,13.056,13.133,12.996,13.133,350000.0
2007-05-30 19:01:00,13.043,13.094,12.995,13.054,500000.0
2007-05-30 19:02:00,13.055,13.119,12.991,13.082,400000.0
2007-05-30 19:03:00,13.144,13.144,13.037,13.104,350000.0
2007-05-30 19:04:00,13.037,13.089,13.016,13.086,400000.0
2007-05-30 19:05:00,13.019,13.12,13.012,13.027,350000.0
2007-05-30 19:06:00,13.106,13.116,13.005,13.116,400000.0
2007-05-30 19:07:00,13.081,13.128,12.995,12.995,350000.0
2007-05-30 19:08:00,13.098,13.098,13.022,13.022,100000.0
2007-05-30 19:09:00,12.967,13.066,12.967,13.053,250000.0
2007-05-30 19:10:00,13.096,13.105,12.995,13.105,550000.0
2007-05-30 19:11:00,13.036,13.132,13.036,13.038,400000.0
2007-05-30 19:12:00,13.015,13.115,13.015,13.1,350000.0
2007-05-30 19:13:00,13.13,13.13,13.02,13.089,350000.0
2007-05-30 19:14:00,13.009,13.107,12.992,13.107,400000.0
2007-05-30 19:15:00,13.084,13.11,12.998,13.054,200000.0
2007-05-30 19:16:00,13.139,13.153,13.09,13.12,350000.0
2007-05-30 19:17:00,13.039,13.103,12.998,13.06,300000.0
2007-05-30 19:18:00,12.993,13.122,12.986,13.089,350000.0
2007-05-30 19:19:00,13.141,13.145,13.042,13.141,400000.0
2007-05-30 19:20:00,13.051,13.177,13.036,13.137,350000.0
2007-05-30 19:21:00,13.055,13.12,13.023,13.088,350000.0
2007-05-30 19:22:00,13.116,13.158,13.018,13.044,400000.0
2007-05-30 19:23:00,13.127,13.128,13.014,13.014,350000.0
2007-05-30 19:24:00,13.039,13.147,13.032,13.05,350000.0
2007-05-30 19:25:00,13.092,13.097,12.986,13.014,400000.0
2007-05-30 19:26:00,13.111,13.118,12.986,13.071,550000.0
2007-05-30 19:27:00,13.097,13.109,12.991,12.991,400000.0
2007-05-30 19:28:00,13.011,13.126,13.011,13.087,400000.0
2007-05-30 19:29:00,13.037,13.141,13.014,13.062,400000.0
2007-05-30 19:30:00,13.005,13.127,12.982,12.982,400000.0
2007-05-30 19:31:00,13.13,13.163,13.039,13.073,350000.0
2007-05-30 19:32:00,13.066,13.13,13.026,13.039,400000.0
2007-05-30 19:33:00,13.14,13.148,13.083,13.108,350000.0
2007-05-30 19:34:00,13.126,13.126,12.942,12.985,400000.0
2007-05-30 19:35:00,13.129,13.129,13.01,13.046,400000.0
2007-05-30 19:36:00,13.083,13.133,12.997,13.03,350000.0
2007-05-30 19:37:00,13.086,13.13,12.981,13.13,350000.0
2007-05-30 19:38:00,13.002,13.088,12.961,13.045,450000.0
2007-05-30 19:39:00,13.028,13.13,12.985,13.022,250000.0
2007-05-30 19:41:00,13.049,13.149,13.024,13.111,500000.0
2007-05-30 19:42:00,13.012,13.089,12.977,13.072,400000.0
2007-05-30 19:43:00,13.044,13.044,12.967,12.992,350000.0
2007-05-30 19:44:00,13.052,13.114,13.015,13.015,250000.0
2007-05-30 19:45:00,12.983,13.121,12.983,13.11,400000.0
2007-05-30 19:46:00,13.043,13.119,13.031,13.044,300000.0
2007-05-30 19:47:00,13.096,13.128,12.985,13.053,550000.0
2007-05-30 19:48:00,13.02,13.096,13.009,13.019,350000.0
2007-05-30 19:49:00,12.979,13.053,12.969,12.977,400000.0
2007-05-30 19:50:00,13.082,13.141,13.08,13.111,400000.0
2007-05-30 19:51:00,13.042,13.179,13.042,13.109,300000.0
2007-05-30 19:52:00,13.094,13.116,13.02,13.034,350000.0
2007-05-30 19:53:00,13.037,13.037,12.986,12.986,100000.0
2007-05-30 19:54:00,13.091,13.098,12.989,13.025,350000.0
2007-05-30 19:55:00,13.079,13.109,13.021,13.098,400000.0
2007-05-30 19:56:00,13.066,13.113,13.002,13.002,300000.0
2007-05-30 19:57:00,12.967,13.108,12.967,13.062,300000.0
2007-05-30 19:58:00,12.983,13.124,12.983,12.998,600000.0
2007-05-30 19:59:00,12.983,13.091,12.983,13.004,550000.0
2007-05-30 20:00:00,13.083,13.118,12.99,13.102,350000.0
2007-05-30 20:01:00,13.109,13.109,12.983,12.983,200000.0
2007-05-30 20:02:00,12.988,13.051,12.988,13.051,100000.0
2007-05-30 20:03:00,13.057,13.134,13.042,13.134,250000.0
2007-05-30 20:04:00,13.124,13.124,13.023,13.023,250000.0
2007-05-30 20:06:00,12.991,13.069,12.991,13.069,100000.0
2007-05-30 20:07:00,13.106,13.106,13.015,13.015,100000.0
2007-05-30 20:08:00,12.973,13.111,12.973,13.069,200000.0
2007-05-30 20:09:00,13.074,13.074,13.074,13.074,50000.0
2007-05-30 20:10:00,13.079,13.079,12.994,13.064,250000.0
2007-05-30 20:11:00,13.07,13.07,13.07,13.07,50000.0
2007-05-30 20:12:00,13.064,13.064,13.064,13.064,50000.0
2007-05-30 20:13:00,13.02,13.11,12.975,12.975,400000.0
2007-05-30 20:14:00,13.057,13.106,12.973,13.054,400000.0
2007-05-30 20:15:00,13.064,13.079,12.937,12.953,300000.0
2007-05-30 20:16:00,13.057,13.066,12.973,13.021,350000.0
2007-05-30 20:18:00,12.987,13.087,12.962,13.064,200000.0
2007-05-30 20:20:00,13.093,13.093,12.983,12.983,350000.0
2007-05-30 20:21:00,12.994,13.059,12.973,12.973,150000.0
2007-05-30 20:23:00,13.032,13.159,13.011,13.034,250000.0
2007-05-30 20:24:00,13.083,13.095,13.003,13.015,250000.0
2007-05-30 20:25:00,13.003,13.095,12.994,13.083,350000.0
2007-05-30 20:26:00,13.086,13.086,13.01,13.01,100000.0
2007-05-30 20:27:00,13.02,13.098,13.01,13.068,350000.0
2007-05-30 20:29:00,13.131,13.131,13.014,13.014,350000.0
2007-05-30 20:32:00,13.084,13.084,12.99,13.073,250000.0
2007-05-30 20:33:00,13.091,13.091,13.011,13.074,250000.0
2007-05-30 20:34:00,13.075,13.075,13.004,13.006,200000.0
2007-05-30 20:35:00,12.955,12.955,12.955,12.955,50000.0
2007-05-30 20:36:00,13.014,13.071,13.014,13.071,100000.0
2007-05-30 20:37:00,13.015,13.105,12.97,12.97,350000.0
2007-05-30 20:38:00,13.09,13.09,12.984,13.027,400000.0
2007-05-30 20:39:00,13.074,13.074,13.004,13.004,100000.0
2007-05-30 20:40:00,13.021,13.021,13.021,13.021,100000.0
2007-05-30 20:41:00,13.072,13.072,13.056,13.056,100000.0
2007-05-30 20:42:00,13.054,13.089,13.041,13.072,450000.0
2007-05-30 20:44:00,13.126,13.145,13.02,13.02,350000.0
2007-05-30 20:45:00,12.997,13.112,12.986,12.986,300000.0
2007-05-30 20:46:00,13.033,13.112,13.033,13.112,100000.0
2007-05-30 20:48:00,13.006,13.006,13.006,13.006,100000.0
2007-05-30 20:49:00,13.006,13.006,13.006,13.006,100000.0
2007-05-30 20:51:00,13.068,13.096,13.008,13.008,150000.0
2007-05-30 20:53:00,13.104,13.104,13.06,13.06,250000.0
2007-05-30 20:54:00,13.02,13.102,12.97,13.093,450000.0
2007-05-30 20:55:00,13.073,13.124,13.024,13.024,200000.0
2007-05-30 20:56:00,13.012,13.097,13.012,13.097,100000.0
2007-05-30 20:57:00,13.026,13.129,13.026,13.129,100000.0
2007-05-30 20:58:00,13.08,13.08,13.078,13.078,100000.0
2007-05-30 21:00:00,13.086,13.105,13.0,13.105,300000.0
2007-05-30 21:02:00,13.075,13.109,13.003,13.109,450000.0
2007-05-30 21:10:00,13.11,13.112,13.11,13.112,100000.0
2007-05-30 21:11:00,13.069,13.104,13.069,13.104,100000.0
2007-05-30 21:18:00,13.141,13.141,13.024,13.024,350000.0
2007-05-30 21:24:00,13.135,13.135,12.971,13.028,450000.0
2007-05-30 21:25:00,13.105,13.15,13.049,13.049,300000.0
2007-05-30 21:26:00,13.088,13.132,12.985,13.02,700000.0
2007-05-30 21:27:00,13.109,13.138,13.036,13.138,300000.0
2007-05-30 21:28:00,13.026,13.109,13.026,13.035,450000.0
2007-05-30 21:30:00,13.105,13.105,12.971,13.016,400000.0
2007-05-30 21:32:00,13.123,13.123,13.02,13.06,500000.0
2007-05-30 21:33:00,13.104,13.104,13.052,13.083,150000.0
2007-05-30 21:35:00,13.026,13.122,12.993,13.048,350000.0
2007-05-30 21:36:00,13.125,13.153,13.05,13.153,450000.0
2007-05-30 21:37:00,13.095,13.11,13.03,13.094,350000.0
2007-05-30 21:38:00,13.104,13.104,13.015,13.028,250000.0
2007-05-30 21:39:00,13.096,13.096,13.004,13.08,450000.0
2007-05-30 21:42:00,13.123,13.137,13.123,13.137,100000.0
2007-05-30 21:45:00,13.062,13.098,13.062,13.098,150000.0
2007-05-30 21:47:00,13.059,13.118,13.022,13.084,350000.0
2007-05-30 21:48:00,13.033,13.149,13.022,13.149,350000.0
2007-05-30 21:53:00,13.034,13.15,13.034,13.15,100000.0
2007-05-30 21:57:00,13.138,13.138,13.029,13.132,550000.0
2007-05-30 21:58:00,13.153,13.165,13.067,13.067,400000.0
2007-05-30 21:59:00,13.031,13.031,13.009,13.009,100000.0
2007-05-30 22:00:00,13.074,13.123,13.037,13.123,200000.0
2007-05-30 22:01:00,13.057,13.126,13.022,13.026,300000.0
2007-05-30 22:02:00,13.094,13.106,13.034,13.041,300000.0
2007-05-30 22:08:00,13.14,13.14,13.034,13.077,450000.0
2007-05-30 22:09:00,13.026,13.1,13.008,13.022,250000.0
2007-05-30 22:10:00,13.089,13.125,13.006,13.019,400000.0
2007-05-30 22:11:00,13.031,13.031,13.008,13.008,100000.0
2007-05-30 22:16:00,13.014,13.135,13.014,13.111,200000.0
2007-05-30 22:20:00,13.111,13.111,13.011,13.109,200000.0
2007-05-30 22:23:00,12.995,13.12,12.995,13.097,350000.0
2007-05-30 22:25:00,13.014,13.093,12.998,13.084,300000.0
2007-05-30 22:26:00,13.024,13.106,13.024,13.106,300000.0
2007-05-30 22:31:00,13.12,13.12,12.992,13.049,400000.0
2007-05-30 22:38:00,13.101,13.115,13.067,13.11,200000.0
2007-05-30 22:39:00,13.116,13.116,13.111,13.111,100000.0
2007-05-30 22:40:00,13.036,13.111,13.036,13.111,100000.0
2007-05-30 22:55:00,13.141,13.141,13.024,13.024,350000.0
2007-05-30 22:56:00,13.027,13.142,13.016,13.016,300000.0
2007-05-30 22:58:00,13.137,13.138,13.038,13.073,400000.0
2007-05-30 22:59:00,13.082,13.15,13.082,13.104,200000.0
2007-05-30 23:00:00,13.099,13.099,13.099,13.099,50000.0
2007-05-30 23:01:00,13.109,13.109,13.024,13.094,250000.0
2007-05-30 23:02:00,13.069,13.124,13.039,13.076,250000.0
2007-05-30 23:03:00,13.034,13.034,13.034,13.034,50000.0
2007-05-30 23:05:00,13.114,13.115,13.059,13.115,200000.0
2007-05-30 23:06:00,13.054,13.116,13.028,13.041,350000.0
2007-05-30 23:08:00,13.036,13.036,13.036,13.036,50000.0
2007-05-30 23:09:00,13.13,13.13,13.024,13.067,400000.0
2007-05-30 23:13:00,13.067,13.109,13.067,13.109,100000.0
2007-05-30 23:14:00,13.079,13.079,13.06,13.076,150000.0
2007-05-30 23:15:00,13.002,13.002,12.976,12.976,100000.0
2007-05-30 23:19:00,13.014,13.106,13.014,13.065,300000.0
2007-05-30 23:22:00,13.064,13.096,13.064,13.096,100000.0
2007-05-30 23:24:00,13.084,13.084,13.002,13.074,250000.0
2007-05-30 23:26:00,13.063,13.063,12.998,12.998,100000.0
2007-05-30 23:28:00,13.133,13.133,13.016,13.016,350000.0
2007-05-30 23:46:00,13.095,13.095,13.012,13.012,100000.0
2007-05-30 23:56:00,13.119,13.123,13.034,13.066,400000.0
2007-05-31 00:00:00,13.068,13.118,13.025,13.025,250000.0
2007-05-31 00:01:00,13.023,13.068,12.997,12.999,200000.0
2007-05-31 00:02:00,13.057,13.057,13.021,13.021,200000.0
2007-05-31 00:06:00,13.131,13.131,13.006,13.006,350000.0
2007-05-31 00:08:00,13.115,13.115,13.006,13.006,150000.0
2007-05-31 00:11:00,13.13,13.13,13.024,13.067,400000.0
2007-05-31 00:15:00,13.146,13.146,13.044,13.114,150000.0
2007-05-31 00:16:00,13.151,13.161,13.038,13.038,250000.0
2007-05-31 00:17:00,13.127,13.127,12.981,13.016,250000.0
2007-05-31 00:21:00,13.133,13.133,13.008,13.008,350000.0
2007-05-31 00:24:00,13.16,13.207,13.053,13.053,350000.0
2007-05-31 00:26:00,13.066,13.066,13.017,13.017,150000.0
2007-05-31 00:30:00,13.024,13.024,13.024,13.024,50000.0
2007-05-31 00:40:00,13.136,13.136,13.048,13.048,100000.0
2007-05-31 00:44:00,13.021,13.089,13.021,13.089,100000.0
2007-05-31 00:45:00,13.12,13.12,13.014,13.057,400000.0
2007-05-31 00:50:00,13.111,13.111,12.988,12.988,350000.0
2007-05-31 00:52:00,13.057,13.074,13.057,13.074,100000.0
2007-05-31 00:58:00,13.036,13.036,13.005,13.005,100000.0
2007-05-31 01:01:00,13.025,13.145,13.003,13.059,300000.0
2007-05-31 01:02:00,13.075,13.109,13.014,13.06,250000.0
2007-05-31 01:04:00,13.045,13.165,13.045,13.09,500000.0
2007-05-31 01:06:00,13.137,13.142,13.137,13.142,100000.0
2007-05-31 01:17:00,13.109,13.124,13.109,13.124,100000.0
2007-05-31 01:24:00,13.153,13.153,13.022,13.1,300000.0
2007-05-31 01:25:00,13.129,13.165,13.032,13.165,350000.0
2007-05-31 01:26:00,13.129,13.129,13.034,13.104,250000.0
2007-05-31 01:28:00,13.112,13.112,13.041,13.041,100000.0
2007-05-31 01:29:00,13.12,13.12,13.03,13.106,250000.0
2007-05-31 01:30:00,13.141,13.141,13.054,13.126,350000.0
2007-05-31 01:31:00,13.118,13.159,13.045,13.109,300000.0
2007-05-31 01:32:00,13.081,13.081,13.013,13.081,200000.0
2007-05-31 01:33:00,13.085,13.127,13.024,13.114,400000.0
2007-05-31 01:34:00,13.078,13.129,13.078,13.129,100000.0
2007-05-31 01:35:00,13.129,13.129,13.091,13.091,100000.0
2007-05-31 01:36:00,13.104,13.126,13.038,13.104,200000.0
2007-05-31 01:38:00,13.15,13.15,13.044,13.087,400000.0
2007-05-31 01:39:00,13.054,13.135,13.05,13.132,300000.0
2007-05-31 01:41:00,13.145,13.145,13.07,13.14,300000.0
2007-05-31 01:42:00,13.079,13.159,13.078,13.078,200000.0
2007-05-31 01:43:00,13.16,13.16,13.071,13.16,300000.0
2007-05-31 01:48:00,13.154,13.154,13.154,13.154,50000.0
2007-05-31 01:51:00,13.1,13.1,13.011,13.011,150000.0
2007-05-31 01:55:00,13.109,13.141,13.04,13.04,200000.0
2007-05-31 01:56:00,13.116,13.156,13.116,13.156,100000.0
2007-05-31 01:57:00,13.146,13.146,13.027,13.126,300000.0
2007-05-31 01:58:00,13.072,13.165,13.072,13.131,250000.0
2007-05-31 01:59:00,13.037,13.165,13.037,13.129,250000.0
2007-05-31 02:00:00,13.141,13.141,13.024,13.024,350000.0
2007-05-31 02:01:00,13.047,13.162,13.036,13.036,300000.0
2007-05-31 02:02:00,13.075,13.075,13.075,13.075,50000.0
2007-05-31 02:03:00,13.036,13.147,13.036,13.147,100000.0
2007-05-31 02:04:00,13.078,13.078,13.038,13.067,300000.0
2007-05-31 02:07:00,13.04,13.121,13.04,13.096,300000.0
2007-05-31 02:10:00,13.115,13.115,13.005,13.093,400000.0
2007-05-31 02:11:00,13.137,13.137,13.034,13.133,300000.0
2007-05-31 02:12:00,13.099,13.134,12.993,13.118,550000.0
2007-05-31 02:13:00,13.094,13.145,13.068,13.119,500000.0
2007-05-31 02:14:00,13.09,13.125,13.024,13.123,500000.0
2007-05-31 02:15:00,13.098,13.142,13.035,13.111,300000.0
2007-05-31 02:16:00,13.111,13.15,13.056,13.065,400000.0
2007-05-31 02:17:00,13.091,13.091,13.066,13.066,100000.0
2007-05-31 02:19:00,13.113,13.113,13.102,13.102,100000.0
2007-05-31 02:20:00,13.069,13.104,13.05,13.09,250000.0
2007-05-31 02:21:00,13.119,13.119,13.018,13.018,100000.0
2007-05-31 02:22:00,13.114,13.151,13.048,13.101,350000.0
2007-05-31 02:23:00,13.038,13.125,13.031,13.072,350000.0
2007-05-31 02:24:00,13.113,13.147,13.113,13.147,100000.0
2007-05-31 02:25:00,13.11,13.15,13.034,13.114,350000.0
2007-05-31 02:26:00,13.121,13.159,13.023,13.031,350000.0
2007-05-31 02:27:00,13.134,13.185,13.035,13.035,300000.0
2007-05-31 02:28:00,13.032,13.128,13.032,13.033,400000.0
2007-05-31 02:29:00,13.136,13.185,13.089,13.148,550000.0
2007-05-31 02:30:00,13.048,13.15,13.028,13.08,400000.0
2007-05-31 02:31:00,13.091,13.141,13.049,13.061,250000.0
2007-05-31 02:32:00,13.085,13.139,13.036,13.097,350000.0
2007-05-31 02:34:00,13.136,13.139,13.046,13.046,150000.0
2007-05-31 02:35:00,13.17,13.179,13.08,13.112,400000.0
2007-05-31 02:36:00,13.124,13.133,13.124,13.133,200000.0
2007-05-31 02:37:00,13.093,13.13,13.093,13.13,100000.0
2007-05-31 02:39:00,13.123,13.159,13.117,13.14,200000.0
2007-05-31 02:40:00,13.139,13.16,13.139,13.16,100000.0
2007-05-31 02:43:00,13.021,13.097,13.021,13.096,300000.0
2007-05-31 02:45:00,13.131,13.161,13.086,13.086,200000.0
2007-05-31 02:46:00,13.129,13.129,13.045,13.08,300000.0
2007-05-31 02:47:00,13.123,13.123,13.057,13.057,100000.0
2007-05-31 02:48:00,13.173,13.173,13.029,13.054,300000.0
2007-05-31 02:52:00,13.191,13.251,13.091,13.091,350000.0
2007-05-31 02:54:00,13.211,13.26,13.102,13.102,350000.0
2007-05-31 02:58:00,13.223,13.256,13.11,13.11,350000.0
2007-05-31 03:00:00,13.114,13.114,13.042,13.094,300000.0
2007-05-31 03:06:00,13.171,13.171,13.054,13.054,350000.0
2007-05-31 03:08:00,13.161,13.161,13.044,13.044,350000.0
2007-05-31 03:10:00,13.143,13.143,13.02,13.02,350000.0
2007-05-31 03:12:00,13.181,13.198,13.064,13.064,350000.0
2007-05-31 03:14:00,13.133,13.161,13.127,13.13,200000.0
2007-05-31 03:15:00,13.083,13.083,13.054,13.054,100000.0
2007-05-31 03:16:00,13.036,13.136,13.036,13.097,200000.0
2007-05-31 03:17:00,13.083,13.176,13.056,13.147,300000.0
2007-05-31 03:18:00,13.046,13.136,13.046,13.048,200000.0
2007-05-31 03:22:00,13.171,13.171,13.054,13.054,350000.0
2007-05-31 03:23:00,13.047,13.162,13.042,13.042,300000.0
2007-05-31 03:30:00,13.152,13.152,13.026,13.026,350000.0
2007-05-31 03:34:00,13.031,13.127,13.011,13.05,350000.0
2007-05-31 03:37:00,13.146,13.153,13.033,13.088,650000.0
2007-05-31 03:38:00,13.094,13.164,13.061,13.086,450000.0
2007-05-31 03:39:00,13.148,13.148,13.043,13.068,300000.0
2007-05-31 03:41:00,13.145,13.147,13.07,13.123,500000.0
2007-05-31 03:42:00,13.039,13.115,13.039,13.115,150000.0
2007-05-31 03:46:00,13.107,13.107,13.107,13.107,50000.0
2007-05-31 03:47:00,13.117,13.117,13.061,13.061,100000.0
2007-05-31 03:49:00,13.073,13.161,13.073,13.161,100000.0
2007-05-31 03:50:00,13.068,13.156,13.068,13.156,100000.0
2007-05-31 03:52:00,13.081,13.176,13.066,13.066,250000.0
2007-05-31 03:53:00,13.165,13.165,13.124,13.124,150000.0
2007-05-31 03:58:00,13.155,13.155,13.03,13.03,350000.0
2007-05-31 03:59:00,13.042,13.149,13.034,13.052,300000.0
2007-05-31 04:01:00,13.087,13.151,13.017,13.017,250000.0
2007-05-31 04:02:00,13.135,13.135,13.135,13.135,50000.0
2007-05-31 04:03:00,13.143,13.143,13.082,13.082,200000.0
2007-05-31 04:04:00,13.064,13.064,13.064,13.064,50000.0
2007-05-31 04:05:00,13.04,13.04,13.04,13.04,50000.0
2007-05-31 04:07:00,13.161,13.209,13.053,13.053,350000.0
2007-05-31 04:11:00,13.128,13.128,13.005,13.005,350000.0
2007-05-31 04:17:00,13.153,13.153,13.028,13.028,350000.0
2007-05-31 04:18:00,13.032,13.147,13.021,13.021,300000.0
2007-05-31 04:19:00,13.024,13.141,13.024,13.141,100000.0
2007-05-31 04:20:00,13.151,13.151,13.151,13.151,50000.0
2007-05-31 04:21:00,13.082,13.082,13.033,13.065,300000.0
2007-05-31 04:22:00,13.036,13.221,13.036,13.17,350000.0
2007-05-31 04:23:00,13.094,13.094,13.055,13.055,100000.0
2007-05-31 04:24:00,13.056,13.149,13.056,13.111,300000.0
2007-05-31 04:26:00,13.141,13.141,13.024,13.024,350000.0
2007-05-31 04:28:00,13.151,13.151,13.034,13.034,350000.0
2007-05-31 04:29:00,13.027,13.142,13.016,13.016,300000.0
2007-05-31 04:31:00,13.153,13.153,13.036,13.036,100000.0
2007-05-31 04:32:00,13.109,13.109,13.109,13.109,50000.0
2007-05-31 04:33:00,13.014,13.107,13.014,13.107,150000.0
2007-05-31 04:35:00,13.13,13.13,13.004,13.004,350000.0
2007-05-31 04:40:00,13.162,13.193,13.05,13.05,350000.0
2007-05-31 04:41:00,13.037,13.152,13.026,13.026,300000.0
2007-05-31 04:43:00,13.151,13.151,13.034,13.034,350000.0
2007-05-31 04:49:00,13.117,13.159,13.034,13.034,500000.0
2007-05-31 04:55:00,13.1,13.1,13.098,13.098,100000.0
2007-05-31 05:10:00,13.151,13.151,13.034,13.034,350000.0
2007-05-31 05:12:00,13.171,13.171,13.054,13.054,350000.0
2007-05-31 05:13:00,13.083,13.209,13.051,13.051,300000.0
2007-05-31 05:18:00,13.016,13.07,13.016,13.07,100000.0
2007-05-31 05:19:00,13.076,13.153,13.038,13.153,300000.0
2007-05-31 05:20:00,13.138,13.142,13.043,13.137,400000.0
2007-05-31 05:21:00,13.044,13.159,13.044,13.104,350000.0
2007-05-31 05:22:00,13.134,13.134,13.1,13.1,100000.0
2007-05-31 05:23:00,13.095,13.159,13.023,13.129,600000.0
2007-05-31 05:25:00,13.123,13.123,13.123,13.123,50000.0
2007-05-31 05:26:00,13.089,13.129,13.044,13.128,250000.0
2007-05-31 05:27:00,13.086,13.086,13.042,13.042,100000.0
2007-05-31 05:31:00,13.121,13.121,13.121,13.121,50000.0
2007-05-31 05:32:00,13.095,13.129,13.023,13.129,450000.0
2007-05-31 05:35:00,13.179,13.228,13.079,13.079,350000.0
2007-05-31 05:39:00,13.124,13.124,13.105,13.105,100000.0
2007-05-31 05:44:00,13.138,13.138,13.052,13.052,200000.0
2007-05-31 05:51:00,13.162,13.162,13.038,13.038,350000.0
2007-05-31 05:57:00,13.156,13.156,13.039,13.039,350000.0
2007-05-31 06:05:00,13.048,13.177,13.048,13.175,350000.0
2007-05-31 06:09:00,13.074,13.136,13.044,13.095,400000.0
2007-05-31 06:24:00,13.117,13.117,12.979,13.032,350000.0
2007-05-31 06:26:00,13.085,13.162,13.028,13.118,300000.0
2007-05-31 06:30:00,13.138,13.165,13.031,13.031,400000.0
2007-05-31 06:31:00,13.09,13.165,13.031,13.165,550000.0
2007-05-31 06:32:00,13.026,13.16,13.026,13.083,450000.0
2007-05-31 06:33:00,13.105,13.137,13.064,13.137,150000.0
2007-05-31 06:36:00,13.166,13.166,13.049,13.049,350000.0
2007-05-31 06:37:00,13.047,13.162,13.036,13.036,300000.0
2007-05-31 06:39:00,13.148,13.151,13.026,13.032,300000.0
2007-05-31 06:40:00,13.103,13.143,13.103,13.143,100000.0
2007-05-31 06:43:00,13.182,13.224,13.072,13.072,350000.0
2007-05-31 06:50:00,13.153,13.153,13.03,13.03,350000.0
2007-05-31 06:58:00,13.14,13.14,13.018,13.018,350000.0
2007-05-31 07:00:00,13.139,13.139,13.091,13.137,300000.0
2007-05-31 07:01:00,13.098,13.149,13.098,13.101,200000.0
2007-05-31 07:02:00,13.123,13.123,13.073,13.076,200000.0
2007-05-31 07:03:00,13.132,13.132,13.132,13.132,50000.0
2007-05-31 07:09:00,13.134,13.134,13.049,13.128,250000.0
2007-05-31 07:13:00,13.096,13.163,13.048,13.163,350000.0
2007-05-31 07:14:00,13.179,13.187,13.123,13.123,150000.0
2007-05-31 07:18:00,13.146,13.146,13.053,13.124,400000.0
2007-05-31 07:19:00,13.037,13.127,13.037,13.127,150000.0
2007-05-31 07:22:00,13.139,13.139,13.054,13.124,300000.0
2007-05-31 07:23:00,13.053,13.2,13.053,13.181,500000.0
2007-05-31 07:24:00,13.141,13.218,13.081,13.081,400000.0
2007-05-31 07:25:00,13.143,13.143,13.143,13.143,50000.0
2007-05-31 07:26:00,13.064,13.181,13.059,13.064,350000.0
2007-05-31 07:28:00,13.136,13.159,13.074,13.075,250000.0
2007-05-31 07:29:00,13.108,13.168,13.082,13.141,300000.0
2007-05-31 07:34:00,13.06,13.142,13.043,13.142,250000.0
2007-05-31 07:37:00,13.04,13.167,13.04,13.129,450000.0
2007-05-31 07:44:00,13.103,13.143,13.051,13.143,400000.0
2007-05-31 07:45:00,13.143,13.179,13.08,13.145,300000.0
2007-05-31 07:48:00,13.127,13.233,13.127,13.164,400000.0
2007-05-31 07:50:00,13.118,13.196,13.077,13.171,400000.0
2007-05-31 07:51:00,13.155,13.162,13.155,13.162,100000.0
2007-05-31 07:52:00,13.168,13.168,13.052,13.165,300000.0
2007-05-31 07:53:00,13.069,13.151,13.069,13.151,100000.0
2007-05-31 07:55:00,13.084,13.161,13.084,13.118,250000.0
2007-05-31 07:57:00,13.071,13.259,13.071,13.179,400000.0
2007-05-31 08:00:00,13.171,13.191,13.079,13.15,700000.0
2007-05-31 08:01:00,13.076,13.184,13.064,13.156,400000.0
2007-05-31 08:02:00,13.077,13.192,13.063,13.114,650000.0
2007-05-31 08:03:00,13.081,13.151,13.081,13.147,400000.0
2007-05-31 08:09:00,13.204,13.207,13.161,13.161,150000.0
2007-05-31 08:10:00,13.077,13.175,13.036,13.083,450000.0
2007-05-31 08:11:00,13.173,13.173,13.073,13.159,250000.0
2007-05-31 08:12:00,13.099,13.169,13.067,13.155,250000.0
2007-05-31 08:13:00,13.13,13.204,13.12,13.18,400000.0
2007-05-31 08:14:00,13.199,13.199,13.072,13.169,550000.0
2007-05-31 08:15:00,13.065,13.228,13.065,13.093,450000.0
2007-05-31 08:16:00,13.158,13.197,13.085,13.1,350000.0
2007-05-31 08:17:00,13.161,13.231,13.12,13.12,400000.0
2007-05-31 08:18:00,13.157,13.165,13.083,13.151,400000.0
2007-05-31 08:19:00,13.101,13.215,13.09,13.103,400000.0
2007-05-31 08:20:00,13.202,13.202,13.067,13.153,400000.0
2007-05-31 08:21:00,13.092,13.209,13.065,13.209,500000.0
2007-05-31 08:23:00,13.057,13.167,13.057,13.167,100000.0
2007-05-31 08:24:00,13.122,13.15,13.051,13.062,400000.0
2007-05-31 08:25:00,13.104,13.137,13.062,13.137,300000.0
2007-05-31 08:26:00,13.175,13.197,13.09,13.09,350000.0
2007-05-31 08:27:00,13.136,13.136,13.014,13.074,400000.0
2007-05-31 08:28:00,13.144,13.161,13.057,13.127,450000.0
2007-05-31 08:29:00,13.044,13.129,13.021,13.1,350000.0
2007-05-31 08:30:00,13.021,13.136,13.021,13.124,450000.0
2007-05-31 08:31:00,13.162,13.257,13.09,13.105,500000.0
2007-05-31 08:32:00,13.129,13.19,13.037,13.133,550000.0
2007-05-31 08:33:00,13.074,13.165,13.074,13.098,500000.0
2007-05-31 08:34:00,13.098,13.165,13.04,13.143,350000.0
2007-05-31 08:35:00,13.074,13.213,13.057,13.057,550000.0
2007-05-31 08:36:00,13.155,13.155,13.064,13.131,350000.0
2007-05-31 08:37:00,13.042,13.181,13.042,13.143,350000.0
2007-05-31 08:38:00,13.056,13.196,13.055,13.196,350000.0
2007-05-31 08:39:00,13.065,13.098,13.042,13.066,400000.0
2007-05-31 08:40:00,13.137,13.169,13.033,13.053,400000.0
2007-05-31 08:41:00,13.058,13.172,13.054,13.172,500000.0
2007-05-31 08:42:00,13.049,13.166,13.049,13.163,350000.0
2007-05-31 08:43:00,13.029,13.169,13.029,13.169,550000.0
2007-05-31 08:44:00,13.089,13.157,13.077,13.157,350000.0
2007-05-31 08:45:00,13.136,13.175,13.089,13.123,350000.0
2007-05-31 08:46:00,13.182,13.182,13.035,13.14,500000.0
2007-05-31 08:47:00,13.16,13.168,13.038,13.099,550000.0
2007-05-31 08:48:00,13.048,13.113,13.048,13.089,450000.0
2007-05-31 08:49:00,13.102,13.189,13.098,13.177,550000.0
2007-05-31 08:50:00,13.081,13.168,13.066,13.168,350000.0
2007-05-31 08:51:00,13.174,13.226,13.086,13.18,400000.0
2007-05-31 08:52:00,13.137,13.153,13.094,13.153,350000.0
2007-05-31 08:53:00,13.165,13.188,13.1,13.17,400000.0
2007-05-31 08:54:00,13.137,13.175,13.049,13.175,350000.0
2007-05-31 08:55:00,13.098,13.171,13.083,13.118,350000.0
2007-05-31 08:56:00,13.174,13.237,13.089,13.141,600000.0
2007-05-31 08:57:00,13.137,13.19,13.004,13.061,550000.0
2007-05-31 08:58:00,13.096,13.138,13.084,13.084,250000.0
2007-05-31 08:59:00,13.187,13.204,13.053,13.131,500000.0
2007-05-31 09:00:00,13.146,13.146,13.04,13.086,300000.0
2007-05-31 09:01:00,13.122,13.152,13.039,13.042,450000.0
2007-05-31 09:02:00,13.097,13.189,13.059,13.081,550000.0
2007-05-31 09:03:00,13.079,13.218,13.079,13.089,300000.0
2007-05-31 09:04:00,13.113,13.179,13.069,13.071,400000.0
2007-05-31 09:05:00,13.178,13.178,13.024,13.148,350000.0
2007-05-31 09:06:00,13.102,13.174,13.076,13.104,500000.0
2007-05-31 09:07:00,13.12,13.176,13.085,13.168,400000.0
2007-05-31 09:08:00,13.124,13.166,13.028,13.138,500000.0
2007-05-31 09:09:00,13.088,13.171,13.033,13.139,650000.0
2007-05-31 09:10:00,13.053,13.174,13.048,13.174,500000.0
2007-05-31 09:11:00,13.148,13.148,13.03,13.073,550000.0
2007-05-31 09:12:00,13.169,13.176,13.015,13.054,550000.0
2007-05-31 09:14:00,13.005,13.145,13.005,13.086,400000.0
2007-05-31 09:15:00,13.114,13.198,13.089,13.163,350000.0
2007-05-31 09:16:00,13.122,13.204,13.067,13.087,350000.0
2007-05-31 09:17:00,13.142,13.199,13.086,13.119,400000.0
2007-05-31 09:18:00,13.037,13.159,13.032,13.142,650000.0
2007-05-31 09:19:00,13.142,13.194,13.071,13.071,600000.0
2007-05-31 09:20:00,13.125,13.233,13.086,13.086,450000.0
2007-05-31 09:21:00,13.174,13.188,13.104,13.188,550000.0
2007-05-31 09:24:00,13.047,13.142,13.047,13.103,400000.0
2007-05-31 09:27:00,13.193,13.251,13.091,13.091,350000.0
2007-05-31 09:28:00,13.148,13.171,13.064,13.167,450000.0
2007-05-31 09:29:00,13.139,13.164,13.074,13.164,500000.0
2007-05-31 09:30:00,13.083,13.193,13.061,13.084,400000.0
2007-05-31 09:31:00,13.055,13.179,13.038,13.125,500000.0
2007-05-31 09:32:00,13.109,13.203,13.06,13.203,400000.0
2007-05-31 09:35:00,13.04,13.152,13.04,13.152,350000.0
2007-05-31 09:36:00,13.098,13.183,13.043,13.046,500000.0
2007-05-31 09:39:00,13.181,13.184,13.047,13.168,500000.0
2007-05-31 09:40:00,13.071,13.179,13.04,13.04,550000.0
2007-05-31 09:41:00,13.087,13.182,13.087,13.143,550000.0
2007-05-31 09:42:00,13.148,13.166,13.071,13.166,400000.0
2007-05-31 09:43:00,13.071,13.181,13.036,13.161,350000.0
2007-05-31 09:44:00,13.088,13.194,13.063,13.117,350000.0
2007-05-31 09:45:00,13.158,13.22,13.09,13.21,500000.0
2007-05-31 09:46:00,13.034,13.139,13.034,13.116,350000.0
2007-05-31 09:47:00,13.135,13.222,13.132,13.157,400000.0
2007-05-31 09:48:00,13.212,13.212,13.088,13.134,450000.0
2007-05-31 09:49:00,13.056,13.183,13.039,13.056,400000.0
2007-05-31 09:50:00,13.126,13.24,13.086,13.1,500000.0
2007-05-31 09:51:00,13.176,13.176,13.087,13.089,350000.0
2007-05-31 09:52:00,13.198,13.198,13.043,13.135,250000.0
2007-05-31 09:53:00,13.059,13.161,13.059,13.062,400000.0
2007-05-31 09:54:00,13.172,13.206,13.061,13.166,350000.0
2007-05-31 09:55:00,13.161,13.204,13.086,13.108,400000.0
2007-05-31 09:56:00,13.095,13.194,13.061,13.172,400000.0
2007-05-31 09:57:00,13.12,13.21,13.082,13.157,500000.0
2007-05-31 09:58:00,13.065,13.175,13.054,13.139,400000.0
2007-05-31 09:59:00,13.132,13.243,13.103,13.213,450000.0
2007-05-31 10:00:00,13.162,13.162,13.024,13.153,550000.0
2007-05-31 10:01:00,13.138,13.197,13.033,13.162,500000.0
2007-05-31 10:02:00,13.056,13.181,13.056,13.159,350000.0
2007-05-31 10:03:00,13.144,13.158,13.046,13.082,400000.0
2007-05-31 10:04:00,13.039,13.168,13.039,13.062,500000.0
2007-05-31 10:05:00,13.08,13.21,13.08,13.21,400000.0
2007-05-31 10:06:00,13.104,13.179,13.021,13.179,450000.0
2007-05-31 10:07:00,13.131,13.179,13.072,13.072,400000.0
2007-05-31 10:08:00,13.111,13.219,13.105,13.106,650000.0
2007-05-31 10:09:00,13.218,13.247,13.107,13.216,450000.0
2007-05-31 10:10:00,13.201,13.24,13.121,13.19,550000.0
2007-05-31 10:11:00,13.208,13.209,13.081,13.081,500000.0
2007-05-31 10:12:00,13.179,13.179,13.039,13.174,400000.0
2007-05-31 10:13:00,13.086,13.146,13.024,13.051,500000.0
2007-05-31 10:14:00,13.151,13.177,13.052,13.064,400000.0
2007-05-31 10:15:00,13.216,13.216,13.117,13.168,350000.0
2007-05-31 10:16:00,13.039,13.182,13.039,13.157,400000.0
2007-05-31 10:18:00,13.096,13.252,13.096,13.219,450000.0
2007-05-31 10:19:00,13.128,13.21,13.08,13.14,400000.0
2007-05-31 10:20:00,13.086,13.146,13.058,13.058,550000.0
2007-05-31 10:21:00,13.133,13.179,13.119,13.161,400000.0
2007-05-31 10:22:00,13.047,13.177,13.047,13.101,300000.0
2007-05-31 10:23:00,13.174,13.187,13.047,13.144,450000.0
2007-05-31 10:24:00,13.195,13.2,13.052,13.188,900000.0
2007-05-31 10:25:00,13.096,13.241,13.096,13.168,700000.0
2007-05-31 10:26:00,13.206,13.206,13.097,13.097,350000.0
2007-05-31 10:27:00,13.148,13.196,13.067,13.196,450000.0
2007-05-31 10:28:00,13.191,13.195,13.096,13.127,350000.0
2007-05-31 10:29:00,13.195,13.195,13.058,13.171,900000.0
2007-05-31 10:30:00,13.098,13.176,13.057,13.117,400000.0
2007-05-31 10:31:00,13.062,13.132,13.054,13.105,350000.0
2007-05-31 10:32:00,13.134,13.195,13.047,13.171,700000.0
2007-05-31 10:33:00,13.166,13.166,13.057,13.097,250000.0
2007-05-31 10:34:00,13.205,13.226,13.09,13.166,500000.0
2007-05-31 10:35:00,13.104,13.211,13.102,13.14,400000.0
2007-05-31 10:36:00,13.12,13.224,13.09,13.224,500000.0
2007-05-31 10:37:00,13.227,13.227,13.082,13.131,400000.0
2007-05-31 10:38:00,13.098,13.258,13.098,13.214,400000.0
2007-05-31 10:39:00,13.213,13.263,13.106,13.106,650000.0
2007-05-31 10:40:00,13.204,13.211,13.098,13.193,550000.0
2007-05-31 10:41:00,13.191,13.191,13.085,13.094,350000.0
2007-05-31 10:42:00,13.175,13.221,13.039,13.186,750000.0
2007-05-31 10:43:00,13.223,13.295,13.09,13.108,400000.0
2007-05-31 10:44:00,13.175,13.229,13.057,13.203,900000.0
2007-05-31 10:45:00,13.212,13.254,13.096,13.171,350000.0
2007-05-31 10:46:00,13.171,13.227,13.117,13.224,400000.0
2007-05-31 10:47:00,13.204,13.276,13.121,13.121,350000.0
2007-05-31 10:48:00,13.125,13.231,13.057,13.231,450000.0
2007-05-31 10:49:00,13.237,13.263,13.142,13.142,600000.0
2007-05-31 10:50:00,13.195,13.233,13.129,13.13,800000.0
2007-05-31 10:51:00,13.205,13.22,13.064,13.219,550000.0
2007-05-31 10:52:00,13.192,13.215,13.046,13.192,950000.0
2007-05-31 10:53:00,13.169,13.224,13.088,13.137,500000.0
2007-05-31 10:54:00,13.223,13.246,13.126,13.127,700000.0
2007-05-31 10:55:00,13.195,13.254,13.118,13.155,800000.0
2007-05-31 10:56:00,13.164,13.235,13.079,13.235,400000.0
2007-05-31 10:57:00,13.198,13.227,13.056,13.189,450000.0
2007-05-31 10:58:00,13.118,13.223,13.073,13.148,350000.0
2007-05-31 10:59:00,13.227,13.254,13.113,13.113,450000.0
2007-05-31 11:00:00,13.124,13.218,13.097,13.132,350000.0
2007-05-31 11:01:00,13.162,13.228,13.076,13.099,500000.0
2007-05-31 11:02:00,13.229,13.242,13.115,13.176,400000.0
2007-05-31 11:03:00,13.162,13.267,13.122,13.159,550000.0
2007-05-31 11:04:00,13.244,13.244,13.125,13.24,400000.0
2007-05-31 11:05:00,13.065,13.243,13.065,13.118,550000.0
2007-05-31 11:06:00,13.188,13.217,13.089,13.089,350000.0
2007-05-31 11:07:00,13.162,13.201,13.077,13.201,450000.0
2007-05-31 11:08:00,13.117,13.224,13.091,13.224,350000.0
2007-05-31 11:09:00,13.21,13.21,13.085,13.189,500000.0
2007-05-31 11:10:00,13.053,13.191,13.053,13.131,400000.0
2007-05-31 11:11:00,13.211,13.237,13.098,13.196,350000.0
2007-05-31 11:12:00,13.191,13.233,13.126,13.187,300000.0
2007-05-31 11:13:00,13.166,13.223,13.067,13.223,500000.0
2007-05-31 11:14:00,13.086,13.196,13.034,13.196,400000.0
2007-05-31 11:15:00,13.077,13.198,13.059,13.11,400000.0
2007-05-31 11:16:00,13.164,13.243,13.164,13.222,500000.0
2007-05-31 11:17:00,13.2,13.201,13.094,13.194,350000.0
2007-05-31 11:18:00,13.124,13.178,13.124,13.16,350000.0
2007-05-31 11:19:00,13.12,13.222,13.103,13.215,550000.0
2007-05-31 11:20:00,13.209,13.209,13.071,13.132,450000.0
2007-05-31 11:21:00,13.209,13.209,13.063,13.154,450000.0
2007-05-31 11:22:00,13.229,13.242,13.086,13.093,400000.0
2007-05-31 11:23:00,13.099,13.244,13.099,13.116,500000.0
2007-05-31 11:24:00,13.145,13.275,13.112,13.216,550000.0
2007-05-31 11:25:00,13.11,13.214,13.101,13.114,550000.0
2007-05-31 11:26:00,13.194,13.2,13.088,13.2,400000.0
2007-05-31 11:27:00,13.074,13.21,13.074,13.21,500000.0
2007-05-31 11:28:00,13.085,13.175,13.067,13.175,350000.0
2007-05-31 11:29:00,13.121,13.223,13.098,13.154,500000.0
2007-05-31 11:30:00,13.214,13.255,13.128,13.128,500000.0
2007-05-31 11:31:00,13.196,13.245,13.137,13.196,350000.0
2007-05-31 11:32:00,13.192,13.212,13.117,13.148,450000.0
2007-05-31 11:33:00,13.095,13.207,13.095,13.179,350000.0
2007-05-31 11:34:00,13.205,13.205,13.126,13.19,400000.0
2007-05-31 11:35:00,13.172,13.206,13.067,13.141,450000.0
2007-05-31 11:36:00,13.096,13.203,13.043,13.128,550000.0
2007-05-31 11:37:00,13.096,13.193,13.048,13.157,400000.0
2007-05-31 11:38:00,13.191,13.211,13.123,13.203,400000.0
2007-05-31 11:39:00,13.115,13.192,13.073,13.098,350000.0
2007-05-31 11:40:00,13.118,13.207,13.101,13.169,400000.0
2007-05-31 11:41:00,13.073,13.163,13.073,13.114,350000.0
2007-05-31 11:42:00,13.146,13.252,13.129,13.252,500000.0
2007-05-31 11:43:00,13.225,13.231,13.119,13.231,350000.0
2007-05-31 11:44:00,13.24,13.268,13.133,13.207,450000.0
2007-05-31 11:45:00,13.106,13.196,13.054,13.196,550000.0
2007-05-31 11:46:00,13.191,13.232,13.101,13.132,400000.0
2007-05-31 11:47:00,13.152,13.237,13.084,13.196,500000.0
2007-05-31 11:48:00,13.192,13.221,13.133,13.219,400000.0
2007-05-31 11:49:00,13.206,13.217,13.077,13.152,350000.0
2007-05-31 11:50:00,13.197,13.227,13.118,13.227,350000.0
2007-05-31 11:51:00,13.064,13.193,13.048,13.193,450000.0
2007-05-31 11:52:00,13.134,13.224,13.074,13.224,450000.0
2007-05-31 11:53:00,13.135,13.267,13.135,13.159,400000.0
2007-05-31 11:54:00,13.236,13.236,13.099,13.168,550000.0
2007-05-31 11:55:00,13.194,13.253,13.124,13.227,350000.0
2007-05-31 11:56:00,13.149,13.214,13.137,13.141,350000.0
2007-05-31 11:57:00,13.231,13.231,13.112,13.189,450000.0
2007-05-31 11:58:00,13.141,13.276,13.13,13.239,350000.0
2007-05-31 11:59:00,13.19,13.24,13.124,13.174,450000.0
2007-05-31 12:00:00,13.178,13.195,13.083,13.083,350000.0
2007-05-31 12:01:00,13.227,13.227,13.125,13.132,500000.0
2007-05-31 12:02:00,13.226,13.241,13.116,13.116,400000.0
2007-05-31 12:03:00,13.089,13.199,13.078,13.108,400000.0
2007-05-31 12:04:00,13.183,13.218,13.099,13.218,400000.0
2007-05-31 12:05:00,13.208,13.228,13.089,13.142,350000.0
2007-05-31 12:06:00,13.226,13.239,13.171,13.239,350000.0
2007-05-31 12:07:00,13.23,13.23,13.093,13.155,450000.0
2007-05-31 12:08:00,13.198,13.211,13.088,13.211,450000.0
2007-05-31 12:09:00,13.132,13.214,13.128,13.16,350000.0
2007-05-31 12:11:00,13.141,13.274,13.13,13.231,500000.0
2007-05-31 12:12:00,13.075,13.22,13.075,13.101,350000.0
2007-05-31 12:13:00,13.176,13.208,13.095,13.167,400000.0
2007-05-31 12:14:00,13.206,13.239,13.111,13.236,400000.0
2007-05-31 12:15:00,13.15,13.231,13.1,13.146,400000.0
2007-05-31 12:16:00,13.131,13.219,13.089,13.146,400000.0
2007-05-31 12:17:00,13.184,13.223,13.16,13.223,400000.0
2007-05-31 12:18:00,13.201,13.23,13.131,13.131,450000.0
2007-05-31 12:19:00,13.13,13.2,13.068,13.092,450000.0
2007-05-31 12:20:00,13.131,13.225,13.084,13.148,500000.0
2007-05-31 12:21:00,13.183,13.214,13.092,13.172,500000.0
2007-05-31 12:22:00,13.098,13.224,13.088,13.128,450000.0
2007-05-31 12:23:00,13.236,13.236,13.11,13.121,400000.0
2007-05-31 12:24:00,13.214,13.214,13.077,13.181,600000.0
2007-05-31 12:25:00,13.215,13.215,13.07,13.124,500000.0
2007-05-31 12:26:00,13.17,13.17,13.041,13.103,450000.0
2007-05-31 12:27:00,13.176,13.218,13.105,13.205,550000.0
2007-05-31 12:28:00,13.181,13.211,13.086,13.136,500000.0
2007-05-31 12:29:00,13.173,13.214,13.129,13.201,450000.0
2007-05-31 12:30:00,13.198,13.206,13.114,13.181,350000.0
2007-05-31 12:31:00,13.185,13.201,13.133,13.194,350000.0
2007-05-31 12:32:00,13.145,13.206,13.109,13.197,400000.0
2007-05-31 12:33:00,13.19,13.19,13.048,13.062,500000.0
2007-05-31 12:34:00,13.129,13.252,13.114,13.114,450000.0
2007-05-31 12:35:00,13.242,13.242,13.118,13.118,350000.0
2007-05-31 12:36:00,13.224,13.232,13.121,13.211,350000.0
2007-05-31 12:37:00,13.211,13.213,13.117,13.117,500000.0
2007-05-31 12:38:00,13.208,13.24,13.105,13.175,450000.0
2007-05-31 12:39:00,13.208,13.244,13.101,13.197,450000.0
2007-05-31 12:40:00,13.18,13.233,13.118,13.158,450000.0
2007-05-31 12:41:00,13.16,13.221,13.074,13.221,450000.0
2007-05-31 12:42:00,13.123,13.252,13.123,13.215,550000.0
2007-05-31 12:43:00,13.171,13.222,13.098,13.133,500000.0
2007-05-31 12:44:00,13.163,13.207,13.059,13.095,450000.0
2007-05-31 12:45:00,13.141,13.219,13.086,13.138,400000.0
2007-05-31 12:47:00,13.162,13.257,13.112,13.171,350000.0
2007-05-31 12:48:00,13.155,13.282,13.145,13.21,550000.0
2007-05-31 12:49:00,13.163,13.246,13.137,13.147,450000.0
2007-05-31 12:50:00,13.096,13.212,13.095,13.144,400000.0
2007-05-31 12:51:00,13.171,13.265,13.137,13.143,450000.0
2007-05-31 12:52:00,13.16,13.237,13.121,13.219,500000.0
2007-05-31 12:53:00,13.103,13.199,13.076,13.199,500000.0
2007-05-31 12:54:00,13.214,13.232,13.127,13.177,450000.0
2007-05-31 12:55:00,13.173,13.247,13.139,13.247,450000.0
2007-05-31 12:56:00,13.208,13.235,13.117,13.135,450000.0
2007-05-31 12:57:00,13.209,13.259,13.124,13.124,400000.0
2007-05-31 12:58:00,13.137,13.225,13.078,13.102,400000.0
2007-05-31 12:59:00,13.175,13.209,13.103,13.209,450000.0
2007-05-31 13:00:00,13.126,13.238,13.103,13.164,500000.0
2007-05-31 13:01:00,13.09,13.2,13.075,13.165,400000.0
2007-05-31 13:02:00,13.108,13.21,13.108,13.143,400000.0
2007-05-31 13:03:00,13.156,13.228,13.096,13.096,450000.0
2007-05-31 13:04:00,13.151,13.228,13.1,13.1,450000.0
2007-05-31 13:05:00,13.112,13.214,13.112,13.214,400000.0
2007-05-31 13:06:00,13.223,13.223,13.063,13.156,450000.0
2007-05-31 13:07:00,13.237,13.237,13.101,13.163,500000.0
2007-05-31 13:08:00,13.153,13.251,13.132,13.132,400000.0
2007-05-31 13:10:00,13.198,13.275,13.13,13.133,500000.0
2007-05-31 13:12:00,13.238,13.277,13.151,13.151,550000.0
2007-05-31 13:13:00,13.239,13.239,13.098,13.203,450000.0
2007-05-31 13:14:00,13.107,13.248,13.107,13.21,350000.0
2007-05-31 13:17:00,13.223,13.228,13.125,13.217,450000.0
2007-05-31 13:18:00,13.101,13.244,13.101,13.204,400000.0
2007-05-31 13:19:00,13.14,13.204,13.077,13.108,400000.0
2007-05-31 13:21:00,13.095,13.204,13.083,13.089,350000.0
2007-05-31 13:22:00,13.13,13.254,13.116,13.131,400000.0
2007-05-31 13:24:00,13.213,13.241,13.117,13.231,450000.0
2007-05-31 13:25:00,13.223,13.246,13.156,13.246,350000.0
2007-05-31 13:26:00,13.215,13.236,13.14,13.229,500000.0
2007-05-31 13:27:00,13.144,13.222,13.142,13.188,500000.0
2007-05-31 13:28:00,13.184,13.227,13.083,13.122,400000.0
2007-05-31 13:29:00,13.229,13.234,13.078,13.2,350000.0
2007-05-31 13:31:00,13.103,13.231,13.088,13.221,450000.0
2007-05-31 13:32:00,13.155,13.236,13.1,13.1,500000.0
2007-05-31 13:33:00,13.108,13.184,13.077,13.121,350000.0
2007-05-31 13:34:00,13.063,13.216,13.063,13.113,350000.0
2007-05-31 13:35:00,13.15,13.241,13.086,13.176,550000.0
2007-05-31 13:36:00,13.162,13.26,13.109,13.173,450000.0
2007-05-31 13:37:00,13.114,13.184,13.101,13.184,350000.0
2007-05-31 13:38:00,13.157,13.234,13.11,13.234,400000.0
2007-05-31 13:39:00,13.176,13.239,13.121,13.206,500000.0
2007-05-31 13:40:00,13.169,13.219,13.097,13.219,350000.0
2007-05-31 13:41:00,13.116,13.217,13.11,13.214,400000.0
2007-05-31 13:42:00,13.205,13.205,13.109,13.165,350000.0
2007-05-31 13:43:00,13.21,13.231,13.085,13.194,500000.0
2007-05-31 13:44:00,13.112,13.221,13.083,13.142,350000.0
2007-05-31 13:45:00,13.115,13.217,13.088,13.205,400000.0
2007-05-31 13:46:00,13.147,13.244,13.122,13.147,450000.0
2007-05-31 13:48:00,13.17,13.198,13.099,13.165,250000.0
2007-05-31 13:49:00,13.084,13.205,13.084,13.192,350000.0
2007-05-31 13:50:00,13.137,13.167,13.098,13.098,450000.0
2007-05-31 13:51:00,13.216,13.24,13.115,13.115,350000.0
2007-05-31 13:52:00,13.202,13.202,13.078,13.179,350000.0
2007-05-31 13:53:00,13.134,13.251,13.088,13.156,450000.0
2007-05-31 13:54:00,13.174,13.23,13.121,13.224,400000.0
2007-05-31 13:55:00,13.181,13.214,13.153,13.186,350000.0
2007-05-31 13:56:00,13.119,13.204,13.061,13.196,400000.0
2007-05-31 13:57:00,13.17,13.254,13.131,13.131,400000.0
2007-05-31 13:58:00,13.092,13.227,13.092,13.227,350000.0
2007-05-31 13:59:00,13.138,13.232,13.121,13.226,450000.0
2007-05-31 14:00:00,13.178,13.203,13.103,13.154,350000.0
2007-05-31 14:01:00,13.197,13.249,13.152,13.228,400000.0
2007-05-31 14:02:00,13.217,13.232,13.118,13.176,350000.0
2007-05-31 14:03:00,13.201,13.202,13.128,13.202,350000.0
2007-05-31 14:04:00,13.131,13.221,13.131,13.217,350000.0
2007-05-31 14:05:00,13.193,13.212,13.064,13.121,400000.0
2007-05-31 14:06:00,13.065,13.225,13.065,13.193,350000.0
2007-05-31 14:07:00,13.177,13.23,13.1,13.203,400000.0
2007-05-31 14:08:00,13.164,13.227,13.112,13.163,400000.0
2007-05-31 14:09:00,13.078,13.181,13.078,13.12,550000.0
2007-05-31 14:10:00,13.093,13.199,13.093,13.141,350000.0
2007-05-31 14:11:00,13.168,13.215,13.149,13.215,400000.0
2007-05-31 14:12:00,13.24,13.254,13.211,13.23,450000.0
2007-05-31 14:13:00,13.185,13.206,13.115,13.139,350000.0
2007-05-31 14:14:00,13.135,13.232,13.108,13.213,500000.0
2007-05-31 14:15:00,13.058,13.252,13.058,13.252,500000.0
2007-05-31 14:16:00,13.179,13.316,13.149,13.258,450000.0
2007-05-31 14:17:00,13.243,13.244,13.155,13.192,450000.0
2007-05-31 14:18:00,13.168,13.285,13.165,13.285,400000.0
2007-05-31 14:19:00,13.263,13.328,13.175,13.328,500000.0
2007-05-31 14:20:00,13.215,13.32,13.215,13.226,350000.0
2007-05-31 14:21:00,13.195,13.303,13.142,13.24,450000.0
2007-05-31 14:22:00,13.284,13.31,13.167,13.31,450000.0
2007-05-31 14:23:00,13.24,13.322,13.192,13.229,400000.0
2007-05-31 14:24:00,13.274,13.292,13.189,13.292,400000.0
2007-05-31 14:25:00,13.229,13.341,13.229,13.299,350000.0
2007-05-31 14:26:00,13.32,13.379,13.262,13.309,350000.0
2007-05-31 14:27:00,13.329,13.33,13.264,13.329,400000.0
2007-05-31 14:28:00,13.326,13.326,13.217,13.264,400000.0
2007-05-31 14:29:00,13.298,13.349,13.221,13.313,350000.0
2007-05-31 14:30:00,13.328,13.344,13.218,13.338,400000.0
2007-05-31 14:31:00,13.246,13.339,13.22,13.318,400000.0
2007-05-31 14:32:00,13.191,13.3,13.191,13.3,400000.0
2007-05-31 14:33:00,13.263,13.319,13.219,13.319,400000.0
2007-05-31 14:34:00,13.279,13.32,13.196,13.196,450000.0
2007-05-31 14:35:00,13.291,13.317,13.25,13.25,350000.0
2007-05-31 14:36:00,13.243,13.34,13.21,13.281,450000.0
2007-05-31 14:37:00,13.219,13.3,13.138,13.299,550000.0
2007-05-31 14:38:00,13.268,13.313,13.215,13.313,450000.0
2007-05-31 14:39:00,13.302,13.317,13.185,13.317,550000.0
2007-05-31 14:40:00,13.25,13.324,13.21,13.272,400000.0
2007-05-31 14:41:00,13.245,13.336,13.245,13.328,550000.0
2007-05-31 14:42:00,13.229,13.339,13.222,13.331,400000.0
2007-05-31 14:43:00,13.337,13.358,13.214,13.358,500000.0
2007-05-31 14:44:00,13.255,13.328,13.239,13.325,450000.0
2007-05-31 14:45:00,13.318,13.35,13.276,13.341,400000.0
2007-05-31 14:46:00,13.313,13.34,13.278,13.279,350000.0
2007-05-31 14:47:00,13.306,13.389,13.256,13.341,350000.0
2007-05-31 14:48:00,13.298,13.339,13.237,13.323,400000.0
2007-05-31 14:49:00,13.36,13.378,13.19,13.19,500000.0
2007-05-31 14:50:00,13.269,13.349,13.215,13.349,400000.0
2007-05-31 14:51:00,13.34,13.341,13.255,13.319,350000.0
2007-05-31 14:52:00,13.354,13.354,13.242,13.269,450000.0
2007-05-31 14:53:00,13.266,13.339,13.235,13.298,400000.0
2007-05-31 14:54:00,13.203,13.334,13.203,13.255,550000.0
2007-05-31 14:55:00,13.326,13.381,13.256,13.256,450000.0
2007-05-31 14:56:00,13.328,13.343,13.223,13.338,550000.0
2007-05-31 14:57:00,13.327,13.374,13.276,13.29,350000.0
2007-05-31 14:58:00,13.263,13.329,13.243,13.318,400000.0
2007-05-31 14:59:00,13.289,13.407,13.255,13.385,550000.0
2007-05-31 15:00:00,13.23,13.395,13.23,13.287,450000.0
2007-05-31 15:01:00,13.32,13.341,13.229,13.332,450000.0
2007-05-31 15:02:00,13.252,13.372,13.252,13.338,450000.0
2007-05-31 15:03:00,13.362,13.406,13.273,13.406,500000.0
2007-05-31 15:04:00,13.326,13.415,13.291,13.304,550000.0
2007-05-31 15:05:00,13.298,13.43,13.298,13.338,550000.0
2007-05-31 15:06:00,13.395,13.398,13.355,13.355,400000.0
2007-05-31 15:07:00,13.319,13.444,13.306,13.39,350000.0
2007-05-31 15:08:00,13.322,13.463,13.314,13.385,500000.0
2007-05-31 15:09:00,13.378,13.378,13.219,13.247,450000.0
2007-05-31 15:10:00,13.297,13.379,13.235,13.263,400000.0
2007-05-31 15:11:00,13.295,13.354,13.213,13.252,500000.0
2007-05-31 15:12:00,13.305,13.389,13.262,13.317,450000.0
2007-05-31 15:13:00,13.354,13.392,13.251,13.392,400000.0
2007-05-31 15:14:00,13.387,13.418,13.292,13.304,450000.0
2007-05-31 15:15:00,13.416,13.419,13.294,13.401,400000.0
2007-05-31 15:16:00,13.344,13.477,13.344,13.477,350000.0
2007-05-31 15:17:00,13.397,13.465,13.321,13.401,450000.0
2007-05-31 15:18:00,13.456,13.456,13.306,13.382,400000.0
2007-05-31 15:19:00,13.413,13.448,13.376,13.419,450000.0
2007-05-31 15:20:00,13.369,13.468,13.358,13.468,400000.0
2007-05-31 15:21:00,13.41,13.451,13.37,13.445,400000.0
2007-05-31 15:22:00,13.48,13.485,13.385,13.39,550000.0
2007-05-31 15:23:00,13.36,13.434,13.36,13.429,400000.0
2007-05-31 15:24:00,13.41,13.456,13.344,13.456,500000.0
2007-05-31 15:25:00,13.447,13.453,13.333,13.407,350000.0
2007-05-31 15:26:00,13.321,13.422,13.321,13.331,550000.0
2007-05-31 15:27:00,13.352,13.449,13.34,13.369,350000.0
2007-05-31 15:28:00,13.352,13.462,13.351,13.415,350000.0
2007-05-31 15:29:00,13.456,13.456,13.343,13.367,400000.0
2007-05-31 15:30:00,13.41,13.422,13.303,13.369,450000.0
2007-05-31 15:31:00,13.363,13.483,13.363,13.374,500000.0
2007-05-31 15:32:00,13.453,13.453,13.29,13.393,500000.0
2007-05-31 15:33:00,13.398,13.398,13.306,13.388,400000.0
2007-05-31 15:34:00,13.366,13.447,13.366,13.447,450000.0
2007-05-31 15:35:00,13.413,13.432,13.293,13.361,500000.0
2007-05-31 15:36:00,13.374,13.416,13.283,13.416,550000.0
2007-05-31 15:37:00,13.396,13.432,13.333,13.432,250000.0
2007-05-31 15:38:00,13.376,13.451,13.351,13.368,450000.0
2007-05-31 15:39:00,13.437,13.437,13.303,13.312,450000.0
2007-05-31 15:40:00,13.355,13.479,13.355,13.364,450000.0
2007-05-31 15:41:00,13.31,13.429,13.31,13.414,400000.0
2007-05-31 15:42:00,13.437,13.437,13.303,13.33,350000.0
2007-05-31 15:43:00,13.4,13.414,13.289,13.372,450000.0
2007-05-31 15:44:00,13.441,13.459,13.356,13.446,350000.0
2007-05-31 15:45:00,13.442,13.442,13.327,13.437,450000.0
2007-05-31 15:46:00,13.365,13.473,13.353,13.353,400000.0
2007-05-31 15:47:00,13.39,13.39,13.251,13.29,550000.0
2007-05-31 15:48:00,13.331,13.412,13.303,13.328,350000.0
2007-05-31 15:49:00,13.419,13.44,13.376,13.44,350000.0
2007-05-31 15:50:00,13.426,13.426,13.292,13.412,550000.0
2007-05-31 15:51:00,13.407,13.431,13.308,13.388,550000.0
2007-05-31 15:52:00,13.297,13.441,13.285,13.301,350000.0
2007-05-31 15:53:00,13.392,13.393,13.271,13.356,500000.0
2007-05-31 15:54:00,13.396,13.415,13.363,13.389,450000.0
2007-05-31 15:55:00,13.258,13.373,13.249,13.373,500000.0
2007-05-31 15:56:00,13.275,13.43,13.275,13.367,450000.0
2007-05-31 15:57:00,13.328,13.374,13.293,13.329,450000.0
2007-05-31 15:58:00,13.304,13.405,13.304,13.405,500000.0
2007-05-31 15:59:00,13.4,13.4,13.29,13.321,450000.0
2007-05-31 16:00:00,13.358,13.38,13.236,13.357,500000.0
2007-05-31 16:01:00,13.364,13.375,13.263,13.269,400000.0
2007-05-31 16:02:00,13.277,13.406,13.264,13.335,550000.0
2007-05-31 16:03:00,13.329,13.428,13.252,13.342,400000.0
2007-05-31 16:04:00,13.257,13.38,13.246,13.351,550000.0
2007-05-31 16:05:00,13.352,13.352,13.244,13.316,350000.0
2007-05-31 16:06:00,13.261,13.368,13.226,13.343,350000.0
2007-05-31 16:07:00,13.277,13.349,13.241,13.241,500000.0
2007-05-31 16:08:00,13.236,13.345,13.236,13.277,550000.0
2007-05-31 16:09:00,13.217,13.37,13.217,13.37,350000.0
2007-05-31 16:10:00,13.356,13.388,13.265,13.37,500000.0
2007-05-31 16:11:00,13.215,13.369,13.21,13.21,500000.0
2007-05-31 16:12:00,13.28,13.339,13.242,13.297,350000.0
2007-05-31 16:13:00,13.29,13.365,13.277,13.365,450000.0
2007-05-31 16:14:00,13.364,13.364,13.217,13.289,500000.0
2007-05-31 16:15:00,13.347,13.347,13.198,13.22,350000.0
2007-05-31 16:16:00,13.303,13.363,13.25,13.339,550000.0
2007-05-31 16:17:00,13.313,13.366,13.246,13.246,350000.0
2007-05-31 16:18:00,13.356,13.373,13.241,13.35,400000.0
2007-05-31 16:19:00,13.303,13.387,13.284,13.284,500000.0
2007-05-31 16:20:00,13.348,13.364,13.241,13.245,550000.0
2007-05-31 16:21:00,13.342,13.355,13.265,13.265,400000.0
2007-05-31 16:22:00,13.327,13.342,13.242,13.3,450000.0
2007-05-31 16:23:00,13.233,13.372,13.233,13.248,400000.0
2007-05-31 16:24:00,13.315,13.367,13.238,13.367,550000.0
2007-05-31 16:25:00,13.318,13.357,13.254,13.335,350000.0
2007-05-31 16:26:00,13.303,13.319,13.197,13.197,550000.0
2007-05-31 16:27:00,13.288,13.334,13.188,13.297,500000.0
2007-05-31 16:28:00,13.3,13.339,13.254,13.339,400000.0
2007-05-31 16:29:00,13.232,13.31,13.21,13.235,400000.0
2007-05-31 16:30:00,13.207,13.305,13.203,13.304,550000.0
2007-05-31 16:31:00,13.241,13.318,13.19,13.228,400000.0
2007-05-31 16:32:00,13.281,13.338,13.247,13.338,400000.0
2007-05-31 16:33:00,13.238,13.334,13.213,13.25,350000.0
2007-05-31 16:34:00,13.273,13.362,13.245,13.362,350000.0
2007-05-31 16:35:00,13.292,13.386,13.227,13.28,500000.0
2007-05-31 16:36:00,13.305,13.389,13.285,13.298,500000.0
2007-05-31 16:37:00,13.367,13.369,13.267,13.29,500000.0
2007-05-31 16:38:00,13.195,13.377,13.195,13.247,450000.0
2007-05-31 16:39:00,13.323,13.412,13.289,13.361,500000.0
2007-05-31 16:40:00,13.286,13.381,13.286,13.381,350000.0
2007-05-31 16:41:00,13.259,13.344,13.244,13.244,350000.0
2007-05-31 16:42:00,13.275,13.376,13.247,13.376,500000.0
2007-05-31 16:43:00,13.234,13.359,13.234,13.288,350000.0
2007-05-31 16:44:00,13.273,13.394,13.273,13.367,550000.0
2007-05-31 16:45:00,13.292,13.364,13.231,13.269,400000.0
2007-05-31 16:46:00,13.304,13.353,13.292,13.353,350000.0
2007-05-31 16:47:00,13.272,13.369,13.229,13.265,600000.0
2007-05-31 16:48:00,13.334,13.378,13.28,13.322,500000.0
2007-05-31 16:49:00,13.361,13.373,13.241,13.241,450000.0
2007-05-31 16:50:00,13.279,13.37,13.279,13.302,400000.0
2007-05-31 16:51:00,13.397,13.397,13.252,13.252,400000.0
2007-05-31 16:52:00,13.293,13.4,13.266,13.4,400000.0
2007-05-31 16:53:00,13.306,13.457,13.306,13.358,350000.0
2007-05-31 16:54:00,13.315,13.457,13.315,13.377,450000.0
2007-05-31 16:55:00,13.377,13.403,13.295,13.32,550000.0
2007-05-31 16:56:00,13.344,13.423,13.288,13.31,400000.0
2007-05-31 16:57:00,13.29,13.385,13.277,13.294,500000.0
2007-05-31 16:58:00,13.315,13.447,13.315,13.322,500000.0
2007-05-31 16:59:00,13.303,13.401,13.303,13.307,400000.0
2007-05-31 17:00:00,13.43,13.43,13.296,13.296,350000.0
2007-05-31 17:01:00,13.32,13.396,13.243,13.32,500000.0
2007-05-31 17:02:00,13.31,13.378,13.31,13.349,400000.0
2007-05-31 17:03:00,13.348,13.402,13.305,13.346,500000.0
2007-05-31 17:04:00,13.304,13.389,13.273,13.344,350000.0
2007-05-31 17:05:00,13.424,13.434,13.249,13.345,400000.0
2007-05-31 17:06:00,13.409,13.419,13.3,13.394,350000.0
2007-05-31 17:07:00,13.384,13.477,13.326,13.392,500000.0
2007-05-31 17:08:00,13.31,13.461,13.31,13.379,500000.0
2007-05-31 17:09:00,13.457,13.467,13.316,13.347,450000.0
2007-05-31 17:10:00,13.419,13.444,13.319,13.388,350000.0
2007-05-31 17:11:00,13.421,13.447,13.297,13.322,400000.0
2007-05-31 17:12:00,13.398,13.435,13.352,13.353,400000.0
2007-05-31 17:13:00,13.419,13.486,13.317,13.367,450000.0
2007-05-31 17:14:00,13.352,13.398,13.279,13.397,550000.0
2007-05-31 17:15:00,13.279,13.385,13.235,13.314,350000.0
2007-05-31 17:16:00,13.398,13.398,13.309,13.391,450000.0
2007-05-31 17:17:00,13.368,13.476,13.368,13.411,450000.0
2007-05-31 17:18:00,13.363,13.426,13.327,13.426,350000.0
2007-05-31 17:19:00,13.411,13.447,13.322,13.375,550000.0
2007-05-31 17:20:00,13.381,13.425,13.268,13.3,350000.0
2007-05-31 17:21:00,13.35,13.419,13.292,13.365,500000.0
2007-05-31 17:22:00,13.332,13.426,13.332,13.374,500000.0
2007-05-31 17:23:00,13.312,13.403,13.296,13.403,550000.0
2007-05-31 17:24:00,13.386,13.409,13.317,13.325,350000.0
2007-05-31 17:25:00,13.398,13.435,13.285,13.435,400000.0
2007-05-31 17:26:00,13.326,13.466,13.326,13.343,450000.0
2007-05-31 17:27:00,13.388,13.43,13.307,13.387,400000.0
2007-05-31 17:28:00,13.354,13.409,13.292,13.292,550000.0
2007-05-31 17:29:00,13.312,13.312,13.312,13.312,50000.0
2007-05-31 17:30:00,13.314,13.48,13.314,13.45,450000.0
2007-05-31 17:31:00,13.361,13.4,13.249,13.369,600000.0
2007-05-31 17:32:00,13.316,13.42,13.309,13.374,400000.0
2007-05-31 17:33:00,13.339,13.427,13.313,13.427,400000.0
2007-05-31 17:34:00,13.427,13.504,13.35,13.459,450000.0
2007-05-31 17:35:00,13.374,13.428,13.299,13.358,500000.0
2007-05-31 17:36:00,13.381,13.411,13.279,13.398,450000.0
2007-05-31 17:37:00,13.419,13.436,13.303,13.365,550000.0
2007-05-31 17:38:00,13.329,13.398,13.299,13.353,400000.0
2007-05-31 17:39:00,13.381,13.396,13.297,13.306,350000.0
2007-05-31 17:40:00,13.336,13.437,13.336,13.383,500000.0
2007-05-31 17:41:00,13.312,13.438,13.312,13.394,350000.0
2007-05-31 17:42:00,13.251,13.39,13.251,13.34,500000.0
2007-05-31 17:43:00,13.405,13.405,13.244,13.277,400000.0
2007-05-31 17:44:00,13.361,13.388,13.279,13.361,450000.0
2007-05-31 17:45:00,13.313,13.402,13.287,13.301,550000.0
2007-05-31 17:46:00,13.321,13.385,13.25,13.385,350000.0
2007-05-31 17:47:00,13.354,13.387,13.276,13.313,400000.0
2007-05-31 17:48:00,13.374,13.395,13.278,13.395,400000.0
2007-05-31 17:49:00,13.342,13.371,13.298,13.357,350000.0
2007-05-31 17:50:00,13.352,13.418,13.306,13.306,550000.0
2007-05-31 17:51:00,13.301,13.394,13.251,13.286,550000.0
2007-05-31 17:52:00,13.33,13.33,13.174,13.204,350000.0
2007-05-31 17:53:00,13.311,13.361,13.294,13.294,500000.0
2007-05-31 17:54:00,13.279,13.38,13.228,13.38,350000.0
2007-05-31 17:55:00,13.259,13.391,13.259,13.36,350000.0
2007-05-31 17:56:00,13.252,13.403,13.252,13.304,400000.0
2007-05-31 17:57:00,13.363,13.38,13.309,13.358,400000.0
2007-05-31 17:58:00,13.333,13.352,13.274,13.32,450000.0
2007-05-31 17:59:00,13.245,13.369,13.245,13.369,350000.0
2007-05-31 18:00:00,13.263,13.37,13.263,13.326,350000.0
2007-05-31 18:01:00,13.329,13.337,13.203,13.304,500000.0
2007-05-31 18:02:00,13.252,13.351,13.239,13.31,500000.0
2007-05-31 18:03:00,13.284,13.323,13.254,13.287,350000.0
2007-05-31 18:04:00,13.348,13.348,13.22,13.22,450000.0
2007-05-31 18:05:00,13.305,13.343,13.172,13.242,750000.0
2007-05-31 18:06:00,13.319,13.355,13.239,13.289,350000.0
2007-05-31 18:07:00,13.329,13.333,13.218,13.218,550000.0
2007-05-31 18:08:00,13.259,13.359,13.255,13.255,400000.0
2007-05-31 18:09:00,13.345,13.355,13.22,13.355,550000.0
2007-05-31 18:10:00,13.297,13.355,13.219,13.29,300000.0
2007-05-31 18:11:00,13.258,13.362,13.238,13.325,450000.0
2007-05-31 18:12:00,13.373,13.373,13.259,13.338,400000.0
2007-05-31 18:13:00,13.263,13.356,13.255,13.353,250000.0
2007-05-31 18:15:00,13.307,13.36,13.297,13.297,350000.0
2007-05-31 18:16:00,13.248,13.346,13.209,13.209,400000.0
2007-05-31 18:17:00,13.251,13.382,13.246,13.359,400000.0
2007-05-31 18:18:00,13.316,13.385,13.239,13.239,500000.0
2007-05-31 18:19:00,13.343,13.348,13.248,13.345,400000.0
2007-05-31 18:20:00,13.253,13.34,13.201,13.312,400000.0
2007-05-31 18:21:00,13.289,13.367,13.263,13.334,550000.0
2007-05-31 18:22:00,13.23,13.308,13.23,13.263,400000.0
2007-05-31 18:23:00,13.342,13.354,13.261,13.338,400000.0
2007-05-31 18:24:00,13.337,13.373,13.288,13.373,350000.0
2007-05-31 18:25:00,13.259,13.32,13.212,13.249,500000.0
2007-05-31 18:26:00,13.296,13.369,13.257,13.369,550000.0
2007-05-31 18:27:00,13.332,13.346,13.224,13.298,350000.0
2007-05-31 18:29:00,13.273,13.355,13.246,13.355,350000.0
2007-05-31 18:30:00,13.318,13.381,13.236,13.314,450000.0
2007-05-31 18:31:00,13.269,13.348,13.225,13.263,1550000.0
2007-05-31 18:32:00,13.259,13.332,13.201,13.278,450000.0
2007-05-31 18:33:00,13.349,13.382,13.263,13.358,350000.0
2007-05-31 18:34:00,13.329,13.364,13.262,13.351,400000.0
2007-05-31 18:35:00,13.272,13.354,13.272,13.3,350000.0
2007-05-31 18:36:00,13.268,13.353,13.211,13.32,550000.0
2007-05-31 18:37:00,13.253,13.329,13.235,13.327,400000.0
2007-05-31 18:38:00,13.312,13.327,13.217,13.283,450000.0
2007-05-31 18:39:00,13.251,13.367,13.251,13.367,350000.0
2007-05-31 18:40:00,13.248,13.346,13.215,13.346,300000.0
2007-05-31 18:41:00,13.278,13.318,13.255,13.318,300000.0
2007-05-31 18:42:00,13.282,13.367,13.227,13.257,550000.0
2007-05-31 18:43:00,13.35,13.35,13.19,13.304,400000.0
2007-05-31 18:44:00,13.3,13.374,13.223,13.246,550000.0
2007-05-31 18:45:00,13.217,13.298,13.217,13.298,150000.0
2007-05-31 18:46:00,13.216,13.318,13.183,13.318,350000.0
2007-05-31 18:47:00,13.255,13.333,13.195,13.306,400000.0
2007-05-31 18:48:00,13.312,13.356,13.222,13.222,400000.0
2007-05-31 18:49:00,13.247,13.31,13.24,13.249,400000.0
2007-05-31 18:50:00,13.3,13.317,13.205,13.252,550000.0
2007-05-31 18:51:00,13.301,13.316,13.209,13.236,450000.0
2007-05-31 18:52:00,13.28,13.302,13.21,13.249,400000.0
2007-05-31 18:53:00,13.313,13.327,13.259,13.319,450000.0
2007-05-31 18:54:00,13.261,13.335,13.253,13.253,400000.0
2007-05-31 18:55:00,13.228,13.335,13.201,13.286,350000.0
2007-05-31 18:56:00,13.28,13.332,13.234,13.271,450000.0
2007-05-31 18:57:00,13.361,13.386,13.258,13.326,450000.0
2007-05-31 18:58:00,13.326,13.345,13.261,13.321,350000.0
2007-05-31 18:59:00,13.271,13.319,13.271,13.298,450000.0
2007-05-31 19:00:00,13.259,13.341,13.21,13.339,350000.0
2007-05-31 19:01:00,13.245,13.311,13.217,13.284,500000.0
2007-05-31 19:02:00,13.273,13.327,13.221,13.327,400000.0
2007-05-31 19:03:00,13.366,13.366,13.242,13.336,350000.0
2007-05-31 19:04:00,13.275,13.346,13.261,13.346,400000.0
2007-05-31 19:05:00,13.258,13.371,13.258,13.311,350000.0
2007-05-31 19:06:00,13.363,13.388,13.265,13.388,400000.0
2007-05-31 19:07:00,13.32,13.363,13.23,13.23,350000.0
2007-05-31 19:08:00,13.253,13.332,13.18,13.332,350000.0
2007-05-31 19:09:00,13.37,13.37,13.295,13.363,200000.0
2007-05-31 19:10:00,13.337,13.349,13.243,13.349,550000.0
2007-05-31 19:11:00,13.258,13.36,13.258,13.292,400000.0
2007-05-31 19:12:00,13.277,13.385,13.277,13.362,350000.0
2007-05-31 19:13:00,13.297,13.342,13.273,13.275,400000.0
2007-05-31 19:14:00,13.265,13.36,13.247,13.36,400000.0
2007-05-31 19:15:00,13.353,13.372,13.27,13.296,500000.0
2007-05-31 19:16:00,13.382,13.382,13.293,13.337,350000.0
2007-05-31 19:17:00,13.298,13.323,13.25,13.275,300000.0
2007-05-31 19:18:00,13.272,13.414,13.272,13.321,350000.0
2007-05-31 19:19:00,13.362,13.379,13.257,13.379,400000.0
2007-05-31 19:20:00,13.294,13.387,13.255,13.387,350000.0
2007-05-31 19:21:00,13.296,13.362,13.265,13.333,350000.0
2007-05-31 19:22:00,13.348,13.35,13.235,13.252,400000.0
2007-05-31 19:23:00,13.393,13.396,13.275,13.275,350000.0
2007-05-31 19:24:00,13.269,13.379,13.23,13.264,350000.0
2007-05-31 19:25:00,13.345,13.356,13.243,13.247,400000.0
2007-05-31 19:26:00,13.35,13.356,13.223,13.305,550000.0
2007-05-31 19:27:00,13.365,13.365,13.248,13.346,400000.0
2007-05-31 19:28:00,13.252,13.373,13.252,13.333,400000.0
2007-05-31 19:29:00,13.262,13.399,13.246,13.278,400000.0
2007-05-31 19:30:00,13.246,13.361,13.231,13.231,400000.0
2007-05-31 19:31:00,13.357,13.357,13.214,13.27,350000.0
2007-05-31 19:32:00,13.293,13.361,13.267,13.293,400000.0
2007-05-31 19:33:00,13.371,13.371,13.288,13.333,350000.0
2007-05-31 19:34:00,13.396,13.396,13.277,13.281,400000.0
2007-05-31 19:35:00,13.364,13.364,13.256,13.284,400000.0
2007-05-31 19:36:00,13.327,13.371,13.233,13.285,350000.0
2007-05-31 19:37:00,13.363,13.387,13.26,13.381,350000.0
2007-05-31 19:38:00,13.25,13.37,13.216,13.294,450000.0
2007-05-31 19:39:00,13.281,13.359,13.223,13.259,450000.0
2007-05-31 19:40:00,13.251,13.367,13.251,13.294,300000.0
2007-05-31 19:41:00,13.277,13.345,13.245,13.313,500000.0
2007-05-31 19:42:00,13.271,13.37,13.218,13.348,400000.0
2007-05-31 19:44:00,13.309,13.403,13.282,13.282,250000.0
2007-05-31 19:45:00,13.216,13.349,13.176,13.349,400000.0
2007-05-31 19:46:00,13.283,13.359,13.271,13.284,300000.0
2007-05-31 19:48:00,13.299,13.371,13.272,13.287,350000.0
2007-05-31 19:49:00,13.236,13.307,13.224,13.23,400000.0
2007-05-31 19:50:00,13.313,13.373,13.313,13.353,400000.0
2007-05-31 19:52:00,13.322,13.344,13.246,13.271,350000.0
2007-05-31 19:56:00,13.318,13.318,13.245,13.283,150000.0
2007-05-31 19:57:00,13.226,13.346,13.226,13.304,300000.0
2007-05-31 19:59:00,13.233,13.341,13.233,13.254,550000.0
2007-05-31 20:00:00,13.33,13.369,13.243,13.346,350000.0
2007-05-31 20:03:00,13.324,13.401,13.314,13.401,250000.0
2007-05-31 20:05:00,13.355,13.379,13.249,13.379,400000.0
2007-05-31 20:06:00,13.266,13.399,13.246,13.259,400000.0
2007-05-31 20:10:00,13.359,13.359,13.274,13.344,250000.0
2007-05-31 20:11:00,13.349,13.358,13.272,13.351,200000.0
2007-05-31 20:12:00,13.341,13.365,13.341,13.365,200000.0
2007-05-31 20:13:00,13.29,13.363,13.231,13.231,400000.0
2007-05-31 20:14:00,13.317,13.366,13.233,13.314,400000.0
2007-05-31 20:15:00,13.33,13.366,13.233,13.233,300000.0
2007-05-31 20:16:00,13.317,13.326,13.233,13.281,350000.0
2007-05-31 20:18:00,13.269,13.376,13.243,13.336,200000.0
2007-05-31 20:19:00,13.279,13.339,13.263,13.263,300000.0
2007-05-31 20:20:00,13.384,13.389,13.283,13.283,350000.0
2007-05-31 20:21:00,13.274,13.343,13.256,13.256,150000.0
2007-05-31 20:22:00,13.271,13.375,13.248,13.248,400000.0
2007-05-31 20:23:00,13.253,13.339,13.253,13.339,100000.0
2007-05-31 20:25:00,13.352,13.354,13.352,13.354,100000.0
2007-05-31 20:26:00,13.346,13.357,13.346,13.357,150000.0
2007-05-31 20:27:00,13.291,13.369,13.281,13.343,350000.0
2007-05-31 20:29:00,13.381,13.381,13.264,13.264,350000.0
2007-05-31 20:32:00,13.336,13.336,13.237,13.319,250000.0
2007-05-31 20:33:00,13.349,13.349,13.264,13.334,250000.0
2007-05-31 20:36:00,13.371,13.371,13.25,13.25,350000.0
2007-05-31 20:41:00,13.319,13.319,13.319,13.319,50000.0
2007-05-31 20:43:00,13.287,13.363,13.287,13.287,250000.0
2007-05-31 20:44:00,13.37,13.37,13.284,13.321,400000.0
2007-05-31 20:45:00,13.203,13.368,13.203,13.368,200000.0
2007-05-31 20:46:00,13.383,13.428,13.277,13.277,400000.0
2007-05-31 20:47:00,13.343,13.386,13.277,13.328,350000.0
2007-05-31 20:48:00,13.362,13.4,13.269,13.378,300000.0
2007-05-31 20:49:00,13.356,13.356,13.283,13.352,200000.0
2007-05-31 20:50:00,13.323,13.358,13.259,13.328,450000.0
2007-05-31 20:51:00,13.327,13.359,13.256,13.294,300000.0
2007-05-31 20:52:00,13.308,13.391,13.308,13.368,400000.0
2007-05-31 20:53:00,13.321,13.346,13.278,13.278,350000.0
2007-05-31 20:54:00,13.329,13.356,13.22,13.343,600000.0
2007-05-31 20:58:00,13.343,13.364,13.309,13.344,200000.0
2007-05-31 20:59:00,13.265,13.369,13.265,13.357,350000.0
2007-05-31 21:00:00,13.29,13.335,13.29,13.308,150000.0
2007-05-31 21:01:00,13.278,13.35,13.278,13.35,100000.0
2007-05-31 21:05:00,13.364,13.364,13.279,13.349,250000.0
2007-05-31 21:06:00,13.351,13.351,13.297,13.297,150000.0
2007-05-31 21:12:00,13.336,13.378,13.267,13.358,450000.0
2007-05-31 21:13:00,13.344,13.344,13.309,13.309,100000.0
2007-05-31 21:14:00,13.354,13.389,13.29,13.389,250000.0
2007-05-31 21:19:00,13.27,13.341,13.267,13.267,300000.0
2007-05-31 21:20:00,13.257,13.333,13.257,13.273,250000.0
2007-05-31 21:21:00,13.341,13.361,13.338,13.349,200000.0
2007-05-31 21:24:00,13.388,13.388,13.249,13.289,450000.0
2007-05-31 21:25:00,13.338,13.396,13.286,13.286,300000.0
2007-05-31 21:41:00,13.329,13.406,13.329,13.345,150000.0
2007-05-31 21:42:00,13.386,13.399,13.386,13.399,100000.0
2007-05-31 21:43:00,13.366,13.366,13.324,13.324,100000.0
2007-05-31 21:46:00,13.345,13.409,13.309,13.325,350000.0
2007-05-31 21:47:00,13.308,13.369,13.258,13.332,350000.0
2007-05-31 21:50:00,13.293,13.365,13.293,13.342,150000.0
2007-05-31 21:51:00,13.34,13.34,13.278,13.278,150000.0
2007-05-31 21:52:00,13.286,13.379,13.286,13.34,150000.0
2007-05-31 21:53:00,13.291,13.403,13.291,13.403,100000.0
2007-05-31 21:54:00,13.333,13.367,13.276,13.358,200000.0
2007-05-31 21:55:00,13.4,13.4,13.273,13.312,550000.0
2007-05-31 21:56:00,13.302,13.405,13.289,13.365,350000.0
2007-05-31 21:58:00,13.418,13.436,13.316,13.316,400000.0
2007-05-31 21:59:00,13.364,13.368,13.264,13.264,250000.0
2007-05-31 22:00:00,13.368,13.368,13.256,13.284,400000.0
2007-05-31 22:01:00,13.28,13.283,13.28,13.283,100000.0
2007-05-31 22:02:00,13.338,13.339,13.27,13.281,300000.0
2007-05-31 22:03:00,13.369,13.39,13.287,13.37,400000.0
2007-05-31 22:04:00,13.273,13.339,13.245,13.245,350000.0
2007-05-31 22:05:00,13.359,13.405,13.309,13.316,350000.0
2007-05-31 22:06:00,13.38,13.417,13.38,13.417,100000.0
2007-05-31 22:07:00,13.284,13.352,13.284,13.352,100000.0
2007-05-31 22:08:00,13.384,13.386,13.295,13.327,450000.0
2007-05-31 22:09:00,13.274,13.369,13.264,13.284,250000.0
2007-05-31 22:10:00,13.349,13.385,13.266,13.279,400000.0
2007-05-31 22:11:00,13.283,13.283,13.261,13.261,100000.0
2007-05-31 22:16:00,13.253,13.366,13.253,13.358,200000.0
2007-05-31 22:21:00,13.381,13.381,13.221,13.314,400000.0
2007-05-31 22:25:00,13.253,13.327,13.23,13.327,300000.0
2007-05-31 22:29:00,13.368,13.368,13.247,13.247,350000.0
2007-05-31 22:32:00,13.403,13.431,13.29,13.29,350000.0
2007-05-31 22:33:00,13.257,13.358,13.241,13.249,300000.0
2007-05-31 22:36:00,13.304,13.351,13.304,13.351,100000.0
2007-05-31 22:37:00,13.342,13.353,13.342,13.353,100000.0
2007-05-31 22:38:00,13.344,13.355,13.308,13.352,200000.0
2007-05-31 22:39:00,13.356,13.356,13.351,13.351,100000.0
2007-05-31 22:43:00,13.269,13.269,13.269,13.269,50000.0
2007-05-31 22:45:00,13.371,13.371,13.248,13.248,350000.0
2007-05-31 22:49:00,13.342,13.342,13.234,13.234,250000.0
2007-05-31 22:50:00,13.37,13.37,13.259,13.359,300000.0
2007-05-31 22:51:00,13.367,13.369,13.277,13.368,350000.0
2007-05-31 22:52:00,13.353,13.357,13.353,13.357,100000.0
2007-05-31 22:53:00,13.289,13.378,13.289,13.367,200000.0
2007-05-31 22:54:00,13.354,13.354,13.269,13.269,150000.0
2007-05-31 22:56:00,13.371,13.371,13.251,13.251,350000.0
2007-05-31 22:59:00,13.322,13.385,13.322,13.349,200000.0
2007-05-31 23:00:00,13.365,13.377,13.289,13.377,200000.0
2007-05-31 23:01:00,13.369,13.369,13.284,13.354,250000.0
2007-05-31 23:11:00,13.361,13.364,13.361,13.364,100000.0
2007-05-31 23:13:00,13.317,13.359,13.317,13.359,100000.0
2007-05-31 23:14:00,13.323,13.323,13.302,13.317,150000.0
2007-05-31 23:15:00,13.312,13.312,13.286,13.286,100000.0
2007-05-31 23:16:00,13.357,13.388,13.288,13.323,400000.0
2007-05-31 23:24:00,13.373,13.373,13.293,13.364,250000.0
2007-05-31 23:27:00,13.295,13.295,13.287,13.287,100000.0
2007-05-31 23:29:00,13.353,13.353,13.274,13.274,100000.0
2007-05-31 23:31:00,13.266,13.364,13.25,13.272,250000.0
2007-05-31 23:32:00,13.272,13.338,13.266,13.282,400000.0
2007-05-31 23:33:00,13.388,13.388,13.269,13.273,300000.0
2007-05-31 23:40:00,13.325,13.393,13.256,13.256,300000.0
2007-05-31 23:42:00,13.386,13.386,13.269,13.269,350000.0
2007-05-31 23:52:00,13.333,13.333,13.268,13.268,100000.0
2007-05-31 23:59:00,13.291,13.376,13.235,13.376,350000.0
2007-06-01 00:00:00,13.323,13.339,13.291,13.291,150000.0
2007-06-01 00:01:00,13.296,13.296,13.296,13.296,50000.0
2007-06-01 00:02:00,13.304,13.336,13.304,13.336,100000.0
2007-06-01 00:04:00,13.4,13.4,13.294,13.337,400000.0
2007-06-01 00:07:00,13.395,13.395,13.289,13.332,400000.0
2007-06-01 00:08:00,13.4,13.4,13.294,13.294,150000.0
2007-06-01 00:11:00,13.411,13.416,13.326,13.357,400000.0
2007-06-01 00:12:00,13.347,13.347,13.347,13.347,50000.0
2007-06-01 00:21:00,13.438,13.497,13.334,13.334,350000.0
2007-06-01 00:24:00,13.369,13.369,13.369,13.369,50000.0
2007-06-01 00:25:00,13.351,13.351,13.351,13.351,50000.0
2007-06-01 00:26:00,13.342,13.342,13.296,13.296,150000.0
2007-06-01 00:27:00,13.336,13.336,13.289,13.289,100000.0
2007-06-01 00:30:00,13.304,13.304,13.304,13.304,50000.0
2007-06-01 00:33:00,13.344,13.385,13.316,13.385,350000.0
2007-06-01 00:34:00,13.379,13.413,13.294,13.337,450000.0
2007-06-01 00:35:00,13.424,13.424,13.326,13.355,300000.0
2007-06-01 00:37:00,13.39,13.39,13.284,13.327,400000.0
2007-06-01 00:40:00,13.376,13.376,13.288,13.288,100000.0
2007-06-01 00:45:00,13.4,13.4,13.294,13.337,400000.0
2007-06-01 00:46:00,13.376,13.376,13.288,13.288,100000.0
2007-06-01 00:49:00,13.376,13.417,13.305,13.305,200000.0
2007-06-01 00:56:00,13.327,13.344,13.294,13.344,150000.0
2007-06-01 00:57:00,13.354,13.354,13.354,13.354,50000.0
2007-06-01 00:58:00,13.296,13.296,13.265,13.265,100000.0
2007-06-01 00:59:00,13.294,13.393,13.294,13.329,350000.0
2007-06-01 01:04:00,13.298,13.393,13.256,13.333,500000.0
2007-06-01 01:05:00,13.357,13.357,13.3,13.3,150000.0
2007-06-01 01:06:00,13.39,13.394,13.39,13.394,100000.0
2007-06-01 01:10:00,13.357,13.38,13.357,13.375,150000.0
2007-06-01 01:11:00,13.395,13.395,13.289,13.332,400000.0
2007-06-01 01:13:00,13.294,13.294,13.294,13.294,50000.0
2007-06-01 01:17:00,13.364,13.379,13.364,13.379,100000.0
2007-06-01 01:18:00,13.385,13.385,13.302,13.385,150000.0
2007-06-01 01:25:00,13.318,13.318,13.318,13.318,50000.0
2007-06-01 01:27:00,13.301,13.364,13.273,13.364,300000.0
2007-06-01 01:28:00,13.351,13.364,13.272,13.364,300000.0
2007-06-01 01:29:00,13.379,13.379,13.3,13.366,250000.0
2007-06-01 01:30:00,13.386,13.386,13.294,13.364,350000.0
2007-06-01 01:33:00,13.331,13.368,13.247,13.368,400000.0
2007-06-01 01:34:00,13.323,13.374,13.323,13.374,100000.0
2007-06-01 01:37:00,13.293,13.295,13.286,13.295,150000.0
2007-06-01 01:38:00,13.411,13.415,13.325,13.356,400000.0
2007-06-01 01:39:00,13.354,13.354,13.354,13.354,50000.0
2007-06-01 01:41:00,13.381,13.395,13.323,13.395,200000.0
2007-06-01 01:47:00,13.374,13.374,13.374,13.374,100000.0
2007-06-01 01:49:00,13.316,13.413,13.311,13.316,250000.0
2007-06-01 01:52:00,13.286,13.286,13.286,13.286,50000.0
2007-06-01 01:53:00,13.301,13.378,13.294,13.364,250000.0
2007-06-01 01:55:00,13.394,13.394,13.323,13.323,150000.0
2007-06-01 01:56:00,13.36,13.402,13.36,13.402,100000.0
2007-06-01 01:57:00,13.384,13.384,13.245,13.35,300000.0
2007-06-01 01:59:00,13.262,13.433,13.262,13.289,300000.0
2007-06-01 02:00:00,13.391,13.391,13.274,13.274,350000.0
2007-06-01 02:01:00,13.277,13.392,13.266,13.266,300000.0
2007-06-01 02:03:00,13.321,13.439,13.28,13.34,550000.0
2007-06-01 02:04:00,13.355,13.355,13.265,13.315,400000.0
2007-06-01 02:05:00,13.258,13.392,13.258,13.392,350000.0
2007-06-01 02:06:00,13.346,13.346,13.346,13.346,50000.0
2007-06-01 02:07:00,13.286,13.379,13.286,13.341,300000.0
2007-06-01 02:08:00,13.299,13.346,13.253,13.253,300000.0
2007-06-01 02:09:00,13.358,13.379,13.256,13.379,300000.0
2007-06-01 02:10:00,13.364,13.364,13.239,13.356,400000.0
2007-06-01 02:11:00,13.404,13.404,13.309,13.396,300000.0
2007-06-01 02:12:00,13.361,13.403,13.263,13.378,550000.0
2007-06-01 02:13:00,13.344,13.395,13.318,13.369,500000.0
2007-06-01 02:14:00,13.332,13.379,13.263,13.369,500000.0
2007-06-01 02:15:00,13.354,13.398,13.291,13.366,300000.0
2007-06-01 02:16:00,13.368,13.422,13.318,13.335,400000.0
2007-06-01 02:17:00,13.4,13.4,13.334,13.336,150000.0
2007-06-01 02:18:00,13.315,13.376,13.278,13.344,400000.0
2007-06-01 02:19:00,13.379,13.382,13.369,13.371,300000.0
2007-06-01 02:20:00,13.369,13.369,13.344,13.344,100000.0
2007-06-01 02:21:00,13.414,13.414,13.342,13.342,200000.0
2007-06-01 02:22:00,13.369,13.388,13.303,13.371,350000.0
2007-06-01 02:23:00,13.311,13.434,13.311,13.313,300000.0
2007-06-01 02:24:00,13.388,13.396,13.311,13.396,250000.0
2007-06-01 02:25:00,13.38,13.428,13.298,13.383,350000.0
2007-06-01 02:26:00,13.384,13.42,13.276,13.291,350000.0
2007-06-01 02:27:00,13.37,13.404,13.263,13.263,300000.0
2007-06-01 02:28:00,13.3,13.39,13.3,13.39,100000.0
2007-06-01 02:29:00,13.38,13.412,13.323,13.376,550000.0
2007-06-01 02:30:00,13.3,13.398,13.268,13.324,400000.0
2007-06-01 02:31:00,13.329,13.379,13.294,13.306,250000.0
2007-06-01 02:32:00,13.356,13.379,13.276,13.337,350000.0
2007-06-01 02:33:00,13.364,13.387,13.269,13.278,450000.0
2007-06-01 02:34:00,13.362,13.362,13.26,13.26,150000.0
2007-06-01 02:35:00,13.38,13.38,13.274,13.317,400000.0
2007-06-01 02:36:00,13.272,13.371,13.272,13.371,250000.0
2007-06-01 02:37:00,13.3,13.3,13.3,13.3,50000.0
2007-06-01 02:38:00,13.319,13.319,13.319,13.319,50000.0
2007-06-01 02:39:00,13.366,13.404,13.363,13.388,200000.0
2007-06-01 02:40:00,13.313,13.313,13.313,13.313,50000.0
2007-06-01 02:41:00,13.369,13.403,13.284,13.319,550000.0
2007-06-01 02:42:00,13.292,13.402,13.284,13.402,350000.0
2007-06-01 02:43:00,13.263,13.324,13.263,13.319,300000.0
2007-06-01 02:44:00,13.339,13.402,13.304,13.396,350000.0
2007-06-01 02:45:00,13.378,13.417,13.341,13.341,250000.0
2007-06-01 02:46:00,13.381,13.381,13.288,13.288,150000.0
2007-06-01 02:47:00,13.368,13.416,13.296,13.316,300000.0
2007-06-01 02:48:00,13.393,13.393,13.249,13.274,300000.0
2007-06-01 02:49:00,13.31,13.401,13.283,13.359,350000.0
2007-06-01 02:50:00,13.317,13.389,13.299,13.299,250000.0
2007-06-01 02:51:00,13.368,13.403,13.31,13.314,250000.0
2007-06-01 02:52:00,13.337,13.375,13.277,13.277,250000.0
2007-06-01 02:53:00,13.364,13.402,13.296,13.397,300000.0
2007-06-01 02:54:00,13.393,13.393,13.329,13.329,100000.0
2007-06-01 02:55:00,13.384,13.415,13.311,13.318,350000.0
2007-06-01 02:56:00,13.252,13.252,13.25,13.25,100000.0
2007-06-01 02:57:00,13.352,13.385,13.299,13.358,250000.0
2007-06-01 02:58:00,13.285,13.293,13.285,13.293,100000.0
2007-06-01 02:59:00,13.358,13.371,13.311,13.348,250000.0
2007-06-01 03:00:00,13.368,13.368,13.289,13.334,300000.0
2007-06-01 03:01:00,13.405,13.405,13.304,13.333,350000.0
2007-06-01 03:02:00,13.263,13.319,13.263,13.319,100000.0
2007-06-01 03:03:00,13.338,13.376,13.338,13.376,100000.0
2007-06-01 03:04:00,13.318,13.336,13.279,13.336,250000.0
2007-06-01 03:05:00,13.412,13.412,13.328,13.328,400000.0
2007-06-01 03:06:00,13.393,13.393,13.31,13.338,400000.0
2007-06-01 03:07:00,13.329,13.406,13.319,13.33,250000.0
2007-06-01 03:08:00,13.37,13.389,13.284,13.284,150000.0
2007-06-01 03:09:00,13.299,13.406,13.299,13.406,150000.0
2007-06-01 03:10:00,13.317,13.367,13.317,13.367,400000.0
2007-06-01 03:11:00,13.311,13.436,13.311,13.398,350000.0
2007-06-01 03:12:00,13.389,13.431,13.345,13.391,350000.0
2007-06-01 03:13:00,13.351,13.41,13.346,13.41,200000.0
2007-06-01 03:14:00,13.317,13.41,13.315,13.41,300000.0
2007-06-01 03:15:00,13.363,13.403,13.306,13.306,250000.0
2007-06-01 03:16:00,13.281,13.39,13.281,13.36,200000.0
2007-06-01 03:17:00,13.327,13.416,13.285,13.416,300000.0
2007-06-01 03:18:00,13.301,13.4,13.301,13.322,200000.0
2007-06-01 03:19:00,13.396,13.423,13.32,13.386,500000.0
2007-06-01 03:20:00,13.32,13.388,13.32,13.338,200000.0
2007-06-01 03:21:00,13.296,13.296,13.296,13.296,50000.0
2007-06-01 03:22:00,13.416,13.416,13.416,13.416,50000.0
2007-06-01 03:23:00,13.374,13.374,13.374,13.374,50000.0
2007-06-01 03:26:00,13.364,13.421,13.293,13.359,350000.0
2007-06-01 03:27:00,13.384,13.421,13.281,13.377,600000.0
2007-06-01 03:28:00,13.407,13.419,13.351,13.419,350000.0
2007-06-01 03:29:00,13.306,13.412,13.306,13.36,300000.0
2007-06-01 03:30:00,13.301,13.44,13.301,13.337,200000.0
2007-06-01 03:31:00,13.403,13.403,13.403,13.403,50000.0
2007-06-01 03:32:00,13.407,13.407,13.328,13.396,200000.0
2007-06-01 03:33:00,13.299,13.299,13.299,13.299,50000.0
2007-06-01 03:34:00,13.29,13.386,13.287,13.313,350000.0
2007-06-01 03:35:00,13.393,13.393,13.273,13.273,250000.0
2007-06-01 03:37:00,13.386,13.393,13.273,13.379,650000.0
2007-06-01 03:38:00,13.332,13.373,13.272,13.305,450000.0
2007-06-01 03:40:00,13.319,13.409,13.319,13.409,100000.0
2007-06-01 03:41:00,13.398,13.428,13.34,13.372,500000.0
2007-06-01 03:42:00,13.309,13.374,13.309,13.374,150000.0
2007-06-01 03:43:00,13.294,13.377,13.294,13.377,100000.0
2007-06-01 03:44:00,13.363,13.389,13.319,13.383,250000.0
2007-06-01 03:45:00,13.389,13.389,13.304,13.304,100000.0
2007-06-01 03:46:00,13.283,13.415,13.283,13.415,100000.0
2007-06-01 03:47:00,13.367,13.367,13.311,13.311,100000.0
2007-06-01 03:48:00,13.304,13.424,13.304,13.322,400000.0
2007-06-01 03:49:00,13.404,13.404,13.332,13.402,200000.0
2007-06-01 03:50:00,13.38,13.42,13.339,13.344,400000.0
2007-06-01 03:51:00,13.398,13.417,13.306,13.417,300000.0
2007-06-01 03:52:00,13.346,13.467,13.346,13.353,250000.0
2007-06-01 03:53:00,13.415,13.415,13.374,13.374,150000.0
2007-06-01 03:54:00,13.421,13.432,13.36,13.432,250000.0
2007-06-01 03:55:00,13.316,13.374,13.316,13.347,150000.0
2007-06-01 03:56:00,13.365,13.425,13.332,13.379,250000.0
2007-06-01 03:57:00,13.321,13.425,13.293,13.33,250000.0
2007-06-01 03:58:00,13.425,13.425,13.425,13.425,50000.0
2007-06-01 03:59:00,13.293,13.293,13.293,13.293,50000.0
2007-06-01 04:00:00,13.425,13.425,13.289,13.289,100000.0
2007-06-01 04:01:00,13.365,13.365,13.293,13.293,150000.0
2007-06-01 04:02:00,13.384,13.384,13.384,13.384,50000.0
2007-06-01 04:06:00,13.431,13.431,13.314,13.314,350000.0
2007-06-01 04:08:00,13.423,13.423,13.416,13.416,100000.0
2007-06-01 04:09:00,13.37,13.443,13.34,13.433,350000.0
2007-06-01 04:10:00,13.421,13.421,13.302,13.38,250000.0
2007-06-01 04:11:00,13.355,13.388,13.293,13.388,200000.0
2007-06-01 04:12:00,13.31,13.401,13.298,13.298,250000.0
2007-06-01 04:13:00,13.37,13.411,13.3,13.411,150000.0
2007-06-01 04:15:00,13.43,13.452,13.315,13.315,350000.0
2007-06-01 04:16:00,13.32,13.45,13.308,13.308,300000.0
2007-06-01 04:18:00,13.402,13.402,13.279,13.279,350000.0
2007-06-01 04:19:00,13.307,13.422,13.296,13.296,300000.0
2007-06-01 04:20:00,13.421,13.421,13.421,13.421,50000.0
2007-06-01 04:21:00,13.343,13.374,13.343,13.374,100000.0
2007-06-01 04:27:00,13.436,13.436,13.319,13.319,350000.0
2007-06-01 04:28:00,13.307,13.422,13.296,13.296,300000.0
2007-06-01 04:29:00,13.321,13.47,13.321,13.321,350000.0
2007-06-01 04:30:00,13.343,13.343,13.343,13.343,100000.0
2007-06-01 04:32:00,13.421,13.421,13.304,13.304,350000.0
2007-06-01 04:34:00,13.374,13.41,13.304,13.347,400000.0
2007-06-01 04:36:00,13.442,13.496,13.334,13.334,350000.0
2007-06-01 04:38:00,13.41,13.41,13.286,13.286,350000.0
2007-06-01 04:39:00,13.307,13.422,13.296,13.296,300000.0
2007-06-01 04:40:00,13.304,13.304,13.304,13.304,50000.0
2007-06-01 04:42:00,13.421,13.421,13.304,13.304,350000.0
2007-06-01 04:44:00,13.421,13.421,13.304,13.304,350000.0
2007-06-01 04:47:00,13.404,13.412,13.299,13.299,350000.0
2007-06-01 04:48:00,13.404,13.404,13.238,13.292,550000.0
2007-06-01 04:49:00,13.288,13.385,13.284,13.331,300000.0
2007-06-01 04:51:00,13.411,13.411,13.294,13.294,350000.0
2007-06-01 04:53:00,13.308,13.395,13.308,13.318,200000.0
2007-06-01 04:55:00,13.384,13.411,13.33,13.33,450000.0
2007-06-01 04:56:00,13.388,13.388,13.299,13.323,300000.0
2007-06-01 04:57:00,13.336,13.413,13.321,13.349,300000.0
2007-06-01 04:58:00,13.421,13.421,13.285,13.286,300000.0
2007-06-01 04:59:00,13.334,13.428,13.297,13.397,400000.0
2007-06-01 05:00:00,13.298,13.387,13.298,13.355,250000.0
2007-06-01 05:01:00,13.349,13.417,13.276,13.276,300000.0
2007-06-01 05:02:00,13.389,13.389,13.284,13.32,250000.0
2007-06-01 05:03:00,13.337,13.431,13.337,13.413,250000.0
2007-06-01 05:04:00,13.419,13.423,13.295,13.423,250000.0
2007-06-01 05:05:00,13.335,13.371,13.302,13.302,200000.0
2007-06-01 05:06:00,13.435,13.436,13.296,13.387,450000.0
2007-06-01 05:07:00,13.412,13.443,13.302,13.415,300000.0
2007-06-01 05:08:00,13.427,13.427,13.3,13.364,200000.0
2007-06-01 05:09:00,13.329,13.423,13.329,13.423,400000.0
2007-06-01 05:10:00,13.411,13.411,13.367,13.367,150000.0
2007-06-01 05:11:00,13.339,13.339,13.309,13.309,100000.0
2007-06-01 05:12:00,13.363,13.414,13.308,13.385,200000.0
2007-06-01 05:14:00,13.401,13.401,13.284,13.284,350000.0
2007-06-01 05:15:00,13.287,13.402,13.276,13.276,300000.0
2007-06-01 05:16:00,13.374,13.374,13.338,13.338,100000.0
2007-06-01 05:17:00,13.291,13.421,13.291,13.421,100000.0
2007-06-01 05:18:00,13.345,13.345,13.301,13.331,300000.0
2007-06-01 05:19:00,13.273,13.411,13.273,13.411,350000.0
2007-06-01 05:23:00,13.342,13.399,13.26,13.383,600000.0
2007-06-01 05:26:00,13.354,13.404,13.319,13.403,250000.0
2007-06-01 05:29:00,13.379,13.379,13.364,13.364,100000.0
2007-06-01 05:30:00,13.283,13.283,13.283,13.283,50000.0
2007-06-01 05:31:00,13.374,13.374,13.374,13.374,50000.0
2007-06-01 05:32:00,13.355,13.389,13.283,13.389,450000.0
2007-06-01 05:33:00,13.37,13.37,13.298,13.298,100000.0
2007-06-01 05:34:00,13.298,13.369,13.298,13.369,100000.0
2007-06-01 05:35:00,13.334,13.334,13.334,13.334,50000.0
2007-06-01 05:36:00,13.386,13.386,13.386,13.386,100000.0
2007-06-01 05:37:00,13.355,13.389,13.283,13.389,450000.0
2007-06-01 05:38:00,13.374,13.389,13.339,13.339,350000.0
2007-06-01 05:39:00,13.374,13.374,13.355,13.355,100000.0
2007-06-01 05:41:00,13.421,13.421,13.304,13.304,350000.0
2007-06-01 05:42:00,13.31,13.432,13.305,13.305,300000.0
2007-06-01 05:43:00,13.36,13.374,13.36,13.374,100000.0
2007-06-01 05:46:00,13.34,13.418,13.319,13.395,350000.0
2007-06-01 05:47:00,13.283,13.414,13.283,13.31,150000.0
2007-06-01 05:49:00,13.283,13.386,13.283,13.386,300000.0
2007-06-01 05:50:00,13.431,13.431,13.326,13.411,300000.0
2007-06-01 05:51:00,13.304,13.386,13.304,13.386,100000.0
2007-06-01 05:52:00,13.389,13.419,13.389,13.419,100000.0
2007-06-01 05:53:00,13.304,13.404,13.304,13.404,100000.0
2007-06-01 05:54:00,13.383,13.383,13.304,13.304,100000.0
2007-06-01 05:55:00,13.304,13.339,13.304,13.339,100000.0
2007-06-01 05:56:00,13.304,13.304,13.304,13.304,50000.0
2007-06-01 05:57:00,13.325,13.325,13.306,13.306,200000.0
2007-06-01 05:58:00,13.3,13.385,13.286,13.286,300000.0
2007-06-01 05:59:00,13.332,13.364,13.283,13.284,200000.0
2007-06-01 06:00:00,13.325,13.325,13.301,13.301,150000.0
2007-06-01 06:01:00,13.408,13.408,13.408,13.408,50000.0
2007-06-01 06:02:00,13.38,13.38,13.294,13.294,300000.0
2007-06-01 06:03:00,13.433,13.433,13.325,13.429,250000.0
2007-06-01 06:04:00,13.432,13.432,13.308,13.42,300000.0
2007-06-01 06:10:00,13.381,13.418,13.321,13.352,250000.0
2007-06-01 06:11:00,13.343,13.343,13.343,13.343,50000.0
2007-06-01 06:12:00,13.411,13.411,13.309,13.309,200000.0
2007-06-01 06:13:00,13.331,13.387,13.33,13.353,300000.0
2007-06-01 06:14:00,13.372,13.379,13.3,13.3,350000.0
2007-06-01 06:16:00,13.379,13.38,13.273,13.379,350000.0
2007-06-01 06:18:00,13.315,13.413,13.311,13.383,550000.0
2007-06-01 06:19:00,13.29,13.387,13.29,13.382,150000.0
2007-06-01 06:20:00,13.301,13.423,13.301,13.411,400000.0
2007-06-01 06:21:00,13.386,13.391,13.287,13.391,250000.0
2007-06-01 06:22:00,13.389,13.389,13.281,13.281,100000.0
2007-06-01 06:23:00,13.429,13.431,13.312,13.431,350000.0
2007-06-01 06:26:00,13.35,13.417,13.28,13.368,300000.0
2007-06-01 06:27:00,13.368,13.417,13.335,13.37,300000.0
2007-06-01 06:28:00,13.393,13.393,13.3,13.38,250000.0
2007-06-01 06:29:00,13.271,13.405,13.271,13.31,250000.0
2007-06-01 06:30:00,13.378,13.405,13.271,13.271,400000.0
2007-06-01 06:31:00,13.336,13.426,13.301,13.426,550000.0
2007-06-01 06:32:00,13.278,13.424,13.278,13.315,450000.0
2007-06-01 06:33:00,13.293,13.449,13.293,13.299,350000.0
2007-06-01 06:34:00,13.393,13.405,13.393,13.405,100000.0
2007-06-01 06:36:00,13.369,13.369,13.369,13.369,50000.0
2007-06-01 06:37:00,13.328,13.328,13.328,13.328,50000.0
2007-06-01 06:38:00,13.39,13.408,13.271,13.385,300000.0
2007-06-01 06:39:00,13.393,13.396,13.271,13.277,300000.0
2007-06-01 06:40:00,13.306,13.306,13.306,13.306,50000.0
2007-06-01 06:41:00,13.353,13.353,13.353,13.353,50000.0
2007-06-01 06:42:00,13.42,13.42,13.375,13.381,150000.0
2007-06-01 06:43:00,13.385,13.385,13.378,13.378,100000.0
2007-06-01 06:44:00,13.369,13.385,13.306,13.378,350000.0
2007-06-01 06:45:00,13.369,13.385,13.271,13.385,350000.0
2007-06-01 06:46:00,13.376,13.396,13.369,13.369,200000.0
2007-06-01 06:47:00,13.353,13.411,13.271,13.271,400000.0
2007-06-01 06:48:00,13.369,13.408,13.294,13.369,350000.0
2007-06-01 06:50:00,13.422,13.422,13.378,13.381,300000.0
2007-06-01 06:51:00,13.391,13.413,13.374,13.374,400000.0
2007-06-01 06:52:00,13.388,13.414,13.281,13.414,550000.0
2007-06-01 06:53:00,13.268,13.388,13.268,13.388,200000.0
2007-06-01 06:54:00,13.331,13.407,13.282,13.407,300000.0
2007-06-01 06:55:00,13.386,13.398,13.301,13.343,400000.0
2007-06-01 06:56:00,13.288,13.294,13.288,13.294,200000.0
2007-06-01 06:57:00,13.303,13.344,13.303,13.344,200000.0
2007-06-01 06:58:00,13.329,13.419,13.329,13.419,300000.0
2007-06-01 06:59:00,13.31,13.42,13.31,13.42,250000.0
2007-06-01 07:00:00,13.385,13.402,13.275,13.3,550000.0
2007-06-01 07:02:00,13.281,13.413,13.281,13.413,150000.0
2007-06-01 07:03:00,13.398,13.398,13.282,13.282,200000.0
2007-06-01 07:04:00,13.411,13.42,13.304,13.346,350000.0
2007-06-01 07:05:00,13.346,13.416,13.289,13.416,350000.0
2007-06-01 07:07:00,13.304,13.304,13.304,13.304,50000.0
2007-06-01 07:08:00,13.32,13.386,13.32,13.386,100000.0
2007-06-01 07:09:00,13.386,13.386,13.304,13.339,250000.0
2007-06-01 07:10:00,13.321,13.419,13.321,13.342,350000.0
2007-06-01 07:11:00,13.361,13.361,13.361,13.361,50000.0
2007-06-01 07:12:00,13.386,13.386,13.342,13.342,100000.0
2007-06-01 07:13:00,13.363,13.424,13.329,13.424,350000.0
2007-06-01 07:14:00,13.304,13.381,13.304,13.381,100000.0
2007-06-01 07:15:00,13.315,13.402,13.315,13.387,300000.0
2007-06-01 07:16:00,13.337,13.424,13.299,13.381,400000.0
2007-06-01 07:17:00,13.381,13.381,13.381,13.381,50000.0
2007-06-01 07:18:00,13.389,13.389,13.304,13.374,400000.0
2007-06-01 07:20:00,13.304,13.389,13.304,13.381,300000.0
2007-06-01 07:21:00,13.429,13.429,13.315,13.427,300000.0
2007-06-01 07:22:00,13.395,13.402,13.316,13.397,300000.0
2007-06-01 07:23:00,13.321,13.423,13.304,13.381,250000.0
2007-06-01 07:24:00,13.424,13.424,13.353,13.353,100000.0
2007-06-01 07:25:00,13.358,13.439,13.346,13.422,400000.0
2007-06-01 07:26:00,13.304,13.421,13.299,13.304,350000.0
2007-06-01 07:27:00,13.377,13.406,13.304,13.339,300000.0
2007-06-01 07:28:00,13.387,13.409,13.306,13.306,250000.0
2007-06-01 07:29:00,13.343,13.39,13.304,13.381,300000.0
2007-06-01 07:30:00,13.304,13.421,13.304,13.384,350000.0
2007-06-01 07:31:00,13.304,13.378,13.304,13.378,100000.0
2007-06-01 07:32:00,13.392,13.392,13.299,13.299,150000.0
2007-06-01 07:33:00,13.384,13.421,13.338,13.338,300000.0
2007-06-01 07:34:00,13.316,13.401,13.304,13.395,250000.0
2007-06-01 07:35:00,13.293,13.406,13.293,13.4,300000.0
2007-06-01 07:36:00,13.348,13.43,13.314,13.37,650000.0
2007-06-01 07:37:00,13.293,13.433,13.293,13.393,450000.0
2007-06-01 07:38:00,13.394,13.425,13.334,13.354,350000.0
2007-06-01 07:39:00,13.39,13.402,13.312,13.394,350000.0
2007-06-01 07:40:00,13.345,13.379,13.273,13.379,450000.0
2007-06-01 07:41:00,13.288,13.398,13.288,13.376,400000.0
2007-06-01 07:42:00,13.393,13.393,13.341,13.38,150000.0
2007-06-01 07:43:00,13.279,13.423,13.279,13.397,250000.0
2007-06-01 07:44:00,13.338,13.378,13.286,13.378,400000.0
2007-06-01 07:45:00,13.381,13.416,13.317,13.38,300000.0
2007-06-01 07:46:00,13.382,13.401,13.338,13.338,150000.0
2007-06-01 07:47:00,13.422,13.422,13.303,13.303,300000.0
2007-06-01 07:48:00,13.356,13.454,13.341,13.422,400000.0
2007-06-01 07:49:00,13.312,13.389,13.312,13.351,250000.0
2007-06-01 07:50:00,13.343,13.421,13.302,13.396,400000.0
2007-06-01 07:51:00,13.4,13.412,13.4,13.412,100000.0
2007-06-01 07:52:00,13.409,13.411,13.312,13.411,300000.0
2007-06-01 07:53:00,13.327,13.403,13.327,13.403,100000.0
2007-06-01 07:54:00,13.36,13.423,13.298,13.389,250000.0
2007-06-01 07:55:00,13.333,13.408,13.333,13.35,250000.0
2007-06-01 07:56:00,13.396,13.396,13.292,13.328,300000.0
2007-06-01 07:57:00,13.306,13.444,13.306,13.41,400000.0
2007-06-01 07:58:00,13.316,13.388,13.297,13.388,350000.0
2007-06-01 08:00:00,13.401,13.421,13.309,13.38,700000.0
2007-06-01 08:01:00,13.316,13.424,13.304,13.396,400000.0
2007-06-01 08:02:00,13.302,13.417,13.288,13.339,650000.0
2007-06-01 08:03:00,13.311,13.381,13.311,13.377,400000.0
2007-06-01 08:04:00,13.401,13.424,13.302,13.338,400000.0
2007-06-01 08:06:00,13.353,13.41,13.304,13.304,250000.0
2007-06-01 08:07:00,13.458,13.458,13.306,13.328,500000.0
2007-06-01 08:08:00,13.273,13.395,13.273,13.299,400000.0
2007-06-01 08:09:00,13.386,13.386,13.379,13.379,100000.0
2007-06-01 08:10:00,13.292,13.405,13.267,13.292,450000.0
2007-06-01 08:12:00,13.323,13.396,13.294,13.373,250000.0
2007-06-01 08:13:00,13.377,13.462,13.37,13.417,400000.0
2007-06-01 08:14:00,13.424,13.424,13.292,13.393,550000.0
2007-06-01 08:15:00,13.29,13.432,13.29,13.298,450000.0
2007-06-01 08:16:00,13.379,13.422,13.317,13.329,350000.0
2007-06-01 08:17:00,13.389,13.462,13.331,13.358,400000.0
2007-06-01 08:18:00,13.385,13.385,13.292,13.373,400000.0
2007-06-01 08:19:00,13.293,13.393,13.28,13.293,400000.0
2007-06-01 08:20:00,13.422,13.422,13.287,13.373,400000.0
2007-06-01 08:21:00,13.314,13.424,13.289,13.424,500000.0
2007-06-01 08:22:00,13.403,13.404,13.33,13.362,350000.0
2007-06-01 08:23:00,13.295,13.424,13.295,13.424,100000.0
2007-06-01 08:24:00,13.394,13.459,13.348,13.367,400000.0
2007-06-01 08:25:00,13.374,13.407,13.332,13.407,300000.0
2007-06-01 08:27:00,13.406,13.411,13.306,13.359,400000.0
2007-06-01 08:28:00,13.424,13.448,13.343,13.407,450000.0
2007-06-01 08:29:00,13.337,13.457,13.337,13.388,350000.0
2007-06-01 08:30:00,13.291,13.4,13.279,13.397,450000.0
2007-06-01 08:31:00,13.423,13.504,13.343,13.35,500000.0
2007-06-01 08:32:00,13.373,13.443,13.309,13.424,550000.0
2007-06-01 08:33:00,13.327,13.409,13.327,13.359,500000.0
2007-06-01 08:34:00,13.366,13.434,13.307,13.396,350000.0
2007-06-01 08:35:00,13.332,13.43,13.271,13.284,550000.0
2007-06-01 08:36:00,13.406,13.413,13.322,13.405,350000.0
2007-06-01 08:37:00,13.302,13.441,13.302,13.403,350000.0
2007-06-01 08:38:00,13.315,13.431,13.265,13.431,350000.0
2007-06-01 08:39:00,13.351,13.37,13.322,13.338,400000.0
2007-06-01 08:40:00,13.416,13.426,13.267,13.308,400000.0
2007-06-01 08:42:00,13.319,13.436,13.319,13.433,350000.0
2007-06-01 08:43:00,13.33,13.462,13.33,13.452,550000.0
2007-06-01 08:44:00,13.375,13.424,13.367,13.412,350000.0
2007-06-01 08:45:00,13.414,13.464,13.377,13.413,350000.0
2007-06-01 08:46:00,13.424,13.424,13.258,13.389,500000.0
2007-06-01 08:47:00,13.443,13.449,13.327,13.377,550000.0
2007-06-01 08:48:00,13.314,13.385,13.314,13.366,450000.0
2007-06-01 08:49:00,13.329,13.427,13.329,13.427,550000.0
2007-06-01 08:50:00,13.324,13.423,13.311,13.423,350000.0
2007-06-01 08:51:00,13.381,13.413,13.284,13.396,400000.0
2007-06-01 08:52:00,13.365,13.387,13.302,13.387,350000.0
2007-06-01 08:53:00,13.404,13.408,13.328,13.408,400000.0
2007-06-01 08:54:00,13.376,13.408,13.314,13.408,350000.0
2007-06-01 08:55:00,13.324,13.419,13.306,13.342,350000.0
2007-06-01 08:56:00,13.395,13.442,13.318,13.405,600000.0
2007-06-01 08:57:00,13.426,13.477,13.361,13.364,550000.0
2007-06-01 08:58:00,13.394,13.429,13.38,13.38,250000.0
2007-06-01 08:59:00,13.449,13.452,13.311,13.404,500000.0
2007-06-01 09:00:00,13.359,13.478,13.359,13.38,300000.0
2007-06-01 09:01:00,13.417,13.417,13.308,13.328,450000.0
2007-06-01 09:03:00,13.358,13.425,13.324,13.324,300000.0
2007-06-01 09:04:00,13.407,13.464,13.336,13.336,400000.0
2007-06-01 09:05:00,13.438,13.438,13.295,13.408,350000.0
2007-06-01 09:07:00,13.355,13.427,13.294,13.427,400000.0
2007-06-01 09:08:00,13.419,13.421,13.291,13.409,500000.0
2007-06-01 09:09:00,13.37,13.44,13.297,13.424,650000.0
2007-06-01 09:10:00,13.324,13.447,13.293,13.447,500000.0
2007-06-01 09:11:00,13.424,13.424,13.314,13.353,550000.0
2007-06-01 09:12:00,13.416,13.442,13.263,13.309,550000.0
2007-06-01 09:13:00,13.341,13.357,13.298,13.357,250000.0
2007-06-01 09:14:00,13.328,13.46,13.314,13.353,400000.0
2007-06-01 09:15:00,13.341,13.425,13.312,13.404,350000.0
2007-06-01 09:16:00,13.376,13.47,13.326,13.363,350000.0
2007-06-01 09:17:00,13.377,13.438,13.351,13.396,400000.0
2007-06-01 09:18:00,13.313,13.42,13.303,13.392,650000.0
2007-06-01 09:19:00,13.41,13.481,13.351,13.351,600000.0
2007-06-01 09:20:00,13.353,13.434,13.321,13.321,450000.0
2007-06-01 09:21:00,13.41,13.444,13.336,13.444,550000.0
2007-06-01 09:22:00,13.395,13.434,13.334,13.434,250000.0
2007-06-01 09:23:00,13.335,13.457,13.302,13.394,450000.0
2007-06-01 09:24:00,13.297,13.392,13.297,13.353,400000.0
2007-06-01 09:25:00,13.431,13.434,13.33,13.351,350000.0
2007-06-01 09:26:00,13.328,13.422,13.282,13.414,350000.0
2007-06-01 09:27:00,13.42,13.42,13.28,13.28,350000.0
2007-06-01 09:28:00,13.401,13.438,13.333,13.402,450000.0
2007-06-01 09:31:00,13.321,13.469,13.301,13.386,500000.0
2007-06-01 09:32:00,13.338,13.425,13.264,13.425,400000.0
2007-06-01 09:33:00,13.33,13.434,13.33,13.355,500000.0
2007-06-01 09:34:00,13.383,13.422,13.298,13.412,300000.0
2007-06-01 09:35:00,13.316,13.432,13.316,13.432,350000.0
2007-06-01 09:36:00,13.365,13.462,13.316,13.316,500000.0
2007-06-01 09:37:00,13.36,13.425,13.277,13.396,400000.0
2007-06-01 09:38:00,13.342,13.391,13.268,13.391,450000.0
2007-06-01 09:39:00,13.444,13.46,13.319,13.434,500000.0
2007-06-01 09:40:00,13.33,13.469,13.303,13.303,550000.0
2007-06-01 09:41:00,13.318,13.37,13.298,13.37,550000.0
2007-06-01 09:42:00,13.372,13.378,13.296,13.373,400000.0
2007-06-01 09:43:00,13.302,13.421,13.28,13.371,350000.0
2007-06-01 09:44:00,13.339,13.391,13.28,13.324,350000.0
2007-06-01 09:45:00,13.36,13.425,13.294,13.425,500000.0
2007-06-01 09:46:00,13.296,13.428,13.296,13.372,350000.0
2007-06-01 09:47:00,13.373,13.478,13.373,13.393,400000.0
2007-06-01 09:48:00,13.447,13.447,13.324,13.362,450000.0
2007-06-01 09:49:00,13.31,13.405,13.263,13.272,400000.0
2007-06-01 09:51:00,13.419,13.436,13.339,13.375,350000.0
2007-06-01 09:52:00,13.439,13.439,13.316,13.408,250000.0
2007-06-01 09:53:00,13.287,13.42,13.287,13.322,400000.0
2007-06-01 09:54:00,13.42,13.437,13.3,13.405,350000.0
2007-06-01 09:55:00,13.394,13.457,13.33,13.355,400000.0
2007-06-01 09:56:00,13.336,13.434,13.289,13.434,400000.0
2007-06-01 09:57:00,13.349,13.428,13.316,13.425,500000.0
2007-06-01 09:58:00,13.33,13.416,13.303,13.372,400000.0
2007-06-01 09:59:00,13.325,13.428,13.262,13.428,450000.0
2007-06-01 10:00:00,13.421,13.421,13.279,13.408,550000.0
2007-06-01 10:01:00,13.415,13.496,13.343,13.435,500000.0
2007-06-01 10:02:00,13.31,13.46,13.31,13.423,350000.0
2007-06-01 10:03:00,13.408,13.426,13.309,13.343,400000.0
2007-06-01 10:04:00,13.336,13.473,13.336,13.344,500000.0
2007-06-01 10:05:00,13.31,13.442,13.3,13.442,400000.0
2007-06-01 10:06:00,13.344,13.419,13.279,13.419,450000.0
2007-06-01 10:07:00,13.367,13.395,13.298,13.298,400000.0
2007-06-01 10:08:00,13.378,13.48,13.356,13.367,650000.0
2007-06-01 10:09:00,13.464,13.464,13.301,13.451,450000.0
2007-06-01 10:10:00,13.443,13.449,13.332,13.432,550000.0
2007-06-01 10:11:00,13.446,13.45,13.321,13.327,500000.0
2007-06-01 10:12:00,13.466,13.466,13.313,13.451,400000.0
2007-06-01 10:13:00,13.394,13.488,13.353,13.361,500000.0
2007-06-01 10:14:00,13.421,13.446,13.337,13.346,400000.0
2007-06-01 10:15:00,13.461,13.461,13.339,13.413,350000.0
2007-06-01 10:16:00,13.337,13.49,13.337,13.426,400000.0
2007-06-01 10:17:00,13.404,13.446,13.336,13.349,400000.0
2007-06-01 10:18:00,13.327,13.469,13.327,13.464,450000.0
2007-06-01 10:19:00,13.365,13.451,13.321,13.399,400000.0
2007-06-01 10:20:00,13.371,13.42,13.341,13.341,550000.0
2007-06-01 10:21:00,13.393,13.439,13.379,13.421,400000.0
2007-06-01 10:22:00,13.332,13.481,13.332,13.377,300000.0
2007-06-01 10:23:00,13.442,13.467,13.328,13.426,450000.0
2007-06-01 10:24:00,13.464,13.474,13.324,13.472,900000.0
2007-06-01 10:25:00,13.356,13.451,13.318,13.428,700000.0
2007-06-01 10:26:00,13.473,13.473,13.364,13.364,350000.0
2007-06-01 10:27:00,13.435,13.442,13.355,13.442,450000.0
2007-06-01 10:28:00,13.45,13.45,13.298,13.345,350000.0
2007-06-01 10:29:00,13.47,13.47,13.326,13.442,900000.0
2007-06-01 10:30:00,13.382,13.455,13.324,13.38,400000.0
2007-06-01 10:31:00,13.327,13.402,13.316,13.369,350000.0
2007-06-01 10:32:00,13.403,13.462,13.335,13.43,700000.0
2007-06-01 10:33:00,13.422,13.463,13.356,13.425,400000.0
2007-06-01 10:34:00,13.466,13.494,13.319,13.44,500000.0
2007-06-01 10:35:00,13.353,13.442,13.332,13.382,400000.0
2007-06-01 10:36:00,13.369,13.455,13.335,13.455,500000.0
2007-06-01 10:37:00,13.455,13.455,13.316,13.369,400000.0
2007-06-01 10:38:00,13.337,13.478,13.337,13.45,400000.0
2007-06-01 10:39:00,13.432,13.461,13.311,13.316,650000.0
2007-06-01 10:40:00,13.423,13.436,13.317,13.436,550000.0
2007-06-01 10:41:00,13.432,13.446,13.339,13.339,350000.0
2007-06-01 10:42:00,13.411,13.462,13.33,13.431,750000.0
2007-06-01 10:43:00,13.41,13.442,13.286,13.334,400000.0
2007-06-01 10:44:00,13.391,13.413,13.268,13.394,900000.0
2007-06-01 10:45:00,13.41,13.437,13.312,13.399,350000.0
2007-06-01 10:46:00,13.427,13.469,13.345,13.461,400000.0
2007-06-01 10:47:00,13.418,13.441,13.317,13.317,350000.0
2007-06-01 10:48:00,13.362,13.44,13.305,13.433,450000.0
2007-06-01 10:49:00,13.433,13.433,13.26,13.282,600000.0
2007-06-01 10:50:00,13.416,13.473,13.338,13.338,800000.0
2007-06-01 10:51:00,13.429,13.461,13.314,13.416,550000.0
2007-06-01 10:52:00,13.448,13.491,13.327,13.434,950000.0
2007-06-01 10:53:00,13.406,13.446,13.311,13.368,500000.0
2007-06-01 10:54:00,13.398,13.461,13.327,13.36,700000.0
2007-06-01 10:55:00,13.4,13.411,13.275,13.328,800000.0
2007-06-01 10:56:00,13.395,13.464,13.316,13.438,400000.0
2007-06-01 10:57:00,13.408,13.445,13.313,13.414,450000.0
2007-06-01 10:58:00,13.342,13.417,13.286,13.367,350000.0
2007-06-01 10:59:00,13.424,13.429,13.293,13.293,450000.0
2007-06-01 11:00:00,13.355,13.43,13.293,13.318,350000.0
2007-06-01 11:01:00,13.267,13.391,13.256,13.375,500000.0
2007-06-01 11:02:00,13.411,13.427,13.305,13.369,400000.0
2007-06-01 11:03:00,13.36,13.441,13.304,13.329,550000.0
2007-06-01 11:04:00,13.442,13.442,13.335,13.434,400000.0
2007-06-01 11:06:00,13.408,13.437,13.309,13.309,350000.0
2007-06-01 11:07:00,13.368,13.411,13.294,13.411,450000.0
2007-06-01 11:08:00,13.339,13.441,13.318,13.441,350000.0
2007-06-01 11:09:00,13.427,13.427,13.318,13.41,500000.0
2007-06-01 11:10:00,13.309,13.479,13.309,13.387,400000.0
2007-06-01 11:11:00,13.399,13.415,13.279,13.372,350000.0
2007-06-01 11:12:00,13.412,13.422,13.317,13.386,300000.0
2007-06-01 11:13:00,13.391,13.433,13.31,13.433,500000.0
2007-06-01 11:14:00,13.308,13.403,13.241,13.403,400000.0
2007-06-01 11:15:00,13.309,13.414,13.277,13.316,400000.0
2007-06-01 11:16:00,13.37,13.443,13.37,13.43,500000.0
2007-06-01 11:17:00,13.406,13.435,13.308,13.435,350000.0
2007-06-01 11:18:00,13.352,13.394,13.352,13.376,350000.0
2007-06-01 11:19:00,13.347,13.466,13.326,13.466,550000.0
2007-06-01 11:20:00,13.432,13.432,13.298,13.373,450000.0
2007-06-01 11:21:00,13.445,13.445,13.303,13.404,450000.0
2007-06-01 11:22:00,13.424,13.425,13.28,13.292,400000.0
2007-06-01 11:23:00,13.336,13.517,13.336,13.363,500000.0
2007-06-01 11:24:00,13.384,13.446,13.305,13.411,550000.0
2007-06-01 11:25:00,13.344,13.446,13.332,13.343,550000.0
2007-06-01 11:26:00,13.415,13.433,13.306,13.433,400000.0
2007-06-01 11:27:00,13.346,13.441,13.346,13.43,500000.0
2007-06-01 11:28:00,13.348,13.443,13.312,13.395,350000.0
2007-06-01 11:29:00,13.367,13.474,13.352,13.385,500000.0
2007-06-01 11:30:00,13.467,13.477,13.319,13.319,500000.0
2007-06-01 11:31:00,13.41,13.449,13.345,13.418,350000.0
2007-06-01 11:32:00,13.395,13.395,13.314,13.357,450000.0
2007-06-01 11:33:00,13.319,13.441,13.319,13.405,350000.0
2007-06-01 11:34:00,13.423,13.423,13.32,13.416,400000.0
2007-06-01 11:35:00,13.418,13.435,13.293,13.378,450000.0
2007-06-01 11:36:00,13.353,13.434,13.299,13.345,550000.0
2007-06-01 11:37:00,13.354,13.454,13.298,13.408,400000.0
2007-06-01 11:38:00,13.389,13.389,13.293,13.389,400000.0
2007-06-01 11:39:00,13.349,13.416,13.305,13.333,350000.0
2007-06-01 11:40:00,13.363,13.463,13.331,13.384,400000.0
2007-06-01 11:41:00,13.331,13.408,13.331,13.358,350000.0
2007-06-01 11:42:00,13.349,13.426,13.306,13.423,500000.0
2007-06-01 11:43:00,13.444,13.446,13.344,13.446,350000.0
2007-06-01 11:44:00,13.44,13.44,13.267,13.386,450000.0
2007-06-01 11:45:00,13.299,13.396,13.269,13.396,550000.0
2007-06-01 11:46:00,13.407,13.455,13.326,13.348,400000.0
2007-06-01 11:47:00,13.355,13.445,13.291,13.402,500000.0
2007-06-01 11:48:00,13.387,13.418,13.32,13.418,400000.0
2007-06-01 11:49:00,13.385,13.45,13.289,13.393,350000.0
2007-06-01 11:50:00,13.396,13.417,13.308,13.417,350000.0
2007-06-01 11:51:00,13.301,13.41,13.299,13.41,450000.0
2007-06-01 11:52:00,13.329,13.424,13.287,13.423,450000.0
2007-06-01 11:53:00,13.28,13.395,13.28,13.339,400000.0
2007-06-01 11:54:00,13.44,13.44,13.322,13.369,550000.0
2007-06-01 11:55:00,13.394,13.45,13.324,13.429,350000.0
2007-06-01 11:56:00,13.349,13.414,13.337,13.341,350000.0
2007-06-01 11:57:00,13.443,13.454,13.344,13.415,450000.0
2007-06-01 11:58:00,13.33,13.454,13.327,13.454,350000.0
2007-06-01 11:59:00,13.376,13.413,13.291,13.342,450000.0
2007-06-01 12:00:00,13.371,13.374,13.278,13.278,350000.0
2007-06-01 12:01:00,13.404,13.414,13.306,13.329,500000.0
2007-06-01 12:02:00,13.424,13.436,13.321,13.321,400000.0
2007-06-01 12:03:00,13.297,13.461,13.284,13.332,400000.0
2007-06-01 12:04:00,13.42,13.429,13.31,13.429,400000.0
2007-06-01 12:05:00,13.403,13.421,13.29,13.332,350000.0
2007-06-01 12:06:00,13.413,13.424,13.36,13.424,350000.0
2007-06-01 12:07:00,13.454,13.486,13.341,13.409,450000.0
2007-06-01 12:08:00,13.427,13.447,13.313,13.447,450000.0
2007-06-01 12:09:00,13.348,13.431,13.335,13.367,350000.0
2007-06-01 12:10:00,13.421,13.446,13.349,13.371,400000.0
2007-06-01 12:11:00,13.345,13.454,13.323,13.454,500000.0
2007-06-01 12:12:00,13.286,13.412,13.286,13.334,350000.0
2007-06-01 12:13:00,13.412,13.45,13.332,13.389,400000.0
2007-06-01 12:14:00,13.423,13.441,13.277,13.441,400000.0
2007-06-01 12:15:00,13.386,13.477,13.341,13.371,400000.0
2007-06-01 12:16:00,13.433,13.435,13.323,13.374,400000.0
2007-06-01 12:17:00,13.421,13.449,13.377,13.438,400000.0
2007-06-01 12:18:00,13.422,13.422,13.34,13.354,450000.0
2007-06-01 12:19:00,13.381,13.449,13.306,13.332,450000.0
2007-06-01 12:20:00,13.362,13.449,13.28,13.363,500000.0
2007-06-01 12:21:00,13.427,13.457,13.311,13.395,500000.0
2007-06-01 12:22:00,13.337,13.508,13.337,13.389,450000.0
2007-06-01 12:23:00,13.435,13.449,13.31,13.318,400000.0
2007-06-01 12:24:00,13.467,13.467,13.337,13.421,600000.0
2007-06-01 12:25:00,13.442,13.444,13.316,13.37,500000.0
2007-06-01 12:26:00,13.422,13.422,13.299,13.338,450000.0
2007-06-01 12:27:00,13.425,13.457,13.35,13.44,550000.0
2007-06-01 12:28:00,13.448,13.453,13.343,13.4,500000.0
2007-06-01 12:29:00,13.436,13.475,13.379,13.475,450000.0
2007-06-01 12:30:00,13.469,13.469,13.377,13.454,350000.0
2007-06-01 12:31:00,13.452,13.462,13.392,13.451,350000.0
2007-06-01 12:32:00,13.422,13.445,13.364,13.425,400000.0
2007-06-01 12:33:00,13.43,13.43,13.285,13.296,500000.0
2007-06-01 12:34:00,13.359,13.48,13.359,13.364,450000.0
2007-06-01 12:35:00,13.47,13.47,13.332,13.332,350000.0
2007-06-01 12:36:00,13.495,13.516,13.396,13.471,350000.0
2007-06-01 12:37:00,13.482,13.482,13.372,13.39,500000.0
2007-06-01 12:38:00,13.45,13.485,13.368,13.436,450000.0
2007-06-01 12:39:00,13.438,13.483,13.345,13.447,450000.0
2007-06-01 12:40:00,13.428,13.49,13.366,13.397,450000.0
2007-06-01 12:41:00,13.436,13.479,13.344,13.479,450000.0
2007-06-01 12:42:00,13.372,13.492,13.369,13.454,550000.0
2007-06-01 12:43:00,13.417,13.462,13.334,13.375,500000.0
2007-06-01 12:44:00,13.427,13.48,13.325,13.339,450000.0
2007-06-01 12:45:00,13.419,13.493,13.352,13.413,400000.0
2007-06-01 12:46:00,13.385,13.511,13.385,13.47,500000.0
2007-06-01 12:47:00,13.41,13.495,13.349,13.423,350000.0
2007-06-01 12:48:00,13.384,13.487,13.326,13.456,550000.0
2007-06-01 12:49:00,13.378,13.461,13.352,13.362,450000.0
2007-06-01 12:51:00,13.416,13.454,13.336,13.353,450000.0
2007-06-01 12:52:00,13.41,13.48,13.357,13.449,500000.0
2007-06-01 12:53:00,13.324,13.436,13.318,13.414,500000.0
2007-06-01 12:54:00,13.472,13.473,13.357,13.42,450000.0
2007-06-01 12:55:00,13.407,13.485,13.398,13.485,450000.0
2007-06-01 12:56:00,13.466,13.488,13.376,13.396,450000.0
2007-06-01 12:57:00,13.453,13.493,13.332,13.332,400000.0
2007-06-01 12:58:00,13.419,13.55,13.404,13.421,400000.0
2007-06-01 12:59:00,13.442,13.482,13.363,13.482,450000.0
2007-06-01 13:00:00,13.378,13.479,13.328,13.405,500000.0
2007-06-01 13:01:00,13.372,13.486,13.372,13.438,400000.0
2007-06-01 13:02:00,13.384,13.472,13.382,13.405,400000.0
2007-06-01 13:03:00,13.432,13.514,13.363,13.363,450000.0
2007-06-01 13:04:00,13.437,13.497,13.373,13.396,450000.0
2007-06-01 13:05:00,13.374,13.477,13.374,13.477,400000.0
2007-06-01 13:06:00,13.503,13.503,13.353,13.466,450000.0
2007-06-01 13:07:00,13.507,13.525,13.35,13.458,500000.0
2007-06-01 13:08:00,13.405,13.5,13.364,13.379,400000.0
2007-06-01 13:09:00,13.517,13.517,13.406,13.406,450000.0
2007-06-01 13:10:00,13.465,13.485,13.361,13.376,500000.0
2007-06-01 13:11:00,13.406,13.499,13.406,13.463,400000.0
2007-06-01 13:12:00,13.509,13.509,13.387,13.387,550000.0
2007-06-01 13:13:00,13.537,13.537,13.394,13.499,450000.0
2007-06-01 13:14:00,13.395,13.513,13.395,13.513,350000.0
2007-06-01 13:15:00,13.453,13.546,13.394,13.479,400000.0
2007-06-01 13:16:00,13.507,13.507,13.39,13.476,350000.0
2007-06-01 13:17:00,13.524,13.537,13.444,13.537,450000.0
2007-06-01 13:18:00,13.548,13.548,13.407,13.519,400000.0
2007-06-01 13:19:00,13.449,13.518,13.379,13.41,400000.0
2007-06-01 13:20:00,13.432,13.498,13.387,13.459,500000.0
2007-06-01 13:21:00,13.412,13.523,13.412,13.412,350000.0
2007-06-01 13:22:00,13.412,13.524,13.406,13.441,400000.0
2007-06-01 13:23:00,13.494,13.528,13.451,13.521,350000.0
2007-06-01 13:24:00,13.489,13.531,13.381,13.531,450000.0
2007-06-01 13:25:00,13.495,13.543,13.436,13.543,350000.0
2007-06-01 13:26:00,13.495,13.526,13.433,13.523,500000.0
2007-06-01 13:27:00,13.44,13.541,13.44,13.506,500000.0
2007-06-01 13:28:00,13.504,13.539,13.419,13.458,400000.0
2007-06-01 13:29:00,13.525,13.551,13.389,13.514,350000.0
2007-06-01 13:30:00,13.555,13.555,13.396,13.431,450000.0
2007-06-01 13:31:00,13.398,13.505,13.384,13.505,450000.0
2007-06-01 13:32:00,13.478,13.572,13.436,13.436,500000.0
2007-06-01 13:33:00,13.461,13.514,13.392,13.435,350000.0
2007-06-01 13:34:00,13.415,13.554,13.405,13.435,350000.0
2007-06-01 13:35:00,13.479,13.524,13.407,13.501,550000.0
2007-06-01 13:36:00,13.484,13.547,13.4,13.49,450000.0
2007-06-01 13:37:00,13.436,13.516,13.436,13.516,350000.0
2007-06-01 13:38:00,13.484,13.551,13.437,13.551,400000.0
2007-06-01 13:39:00,13.508,13.52,13.411,13.501,500000.0
2007-06-01 13:40:00,13.509,13.546,13.429,13.546,350000.0
2007-06-01 13:41:00,13.437,13.528,13.434,13.523,400000.0
2007-06-01 13:42:00,13.51,13.51,13.369,13.476,350000.0
2007-06-01 13:43:00,13.51,13.535,13.406,13.511,500000.0
2007-06-01 13:44:00,13.401,13.558,13.381,13.466,350000.0
2007-06-01 13:45:00,13.446,13.551,13.43,13.525,400000.0
2007-06-01 13:46:00,13.457,13.521,13.416,13.459,450000.0
2007-06-01 13:47:00,13.524,13.524,13.415,13.415,500000.0
2007-06-01 13:48:00,13.479,13.49,13.378,13.446,250000.0
2007-06-01 13:49:00,13.368,13.5,13.368,13.471,350000.0
2007-06-01 13:50:00,13.448,13.477,13.404,13.414,450000.0
2007-06-01 13:51:00,13.518,13.518,13.407,13.407,350000.0
2007-06-01 13:52:00,13.515,13.528,13.392,13.505,350000.0
2007-06-01 13:53:00,13.425,13.509,13.376,13.429,450000.0
2007-06-01 13:54:00,13.436,13.505,13.397,13.505,400000.0
2007-06-01 13:55:00,13.468,13.506,13.449,13.482,350000.0
2007-06-01 13:56:00,13.463,13.521,13.384,13.505,400000.0
2007-06-01 13:57:00,13.438,13.496,13.374,13.374,400000.0
2007-06-01 13:58:00,13.382,13.499,13.382,13.499,350000.0
2007-06-01 13:59:00,13.39,13.491,13.355,13.491,450000.0
2007-06-01 14:00:00,13.454,13.478,13.375,13.427,350000.0
2007-06-01 14:01:00,13.483,13.533,13.43,13.507,400000.0
2007-06-01 14:02:00,13.509,13.509,13.377,13.434,350000.0
2007-06-01 14:03:00,13.464,13.469,13.387,13.469,350000.0
2007-06-01 14:04:00,13.401,13.508,13.401,13.508,350000.0
2007-06-01 14:05:00,13.487,13.497,13.351,13.413,400000.0
2007-06-01 14:06:00,13.386,13.512,13.386,13.449,350000.0
2007-06-01 14:07:00,13.463,13.507,13.367,13.475,400000.0
2007-06-01 14:08:00,13.449,13.495,13.387,13.447,400000.0
2007-06-01 14:09:00,13.355,13.498,13.335,13.412,550000.0
2007-06-01 14:10:00,13.373,13.536,13.373,13.426,350000.0
2007-06-01 14:11:00,13.465,13.491,13.435,13.49,400000.0
2007-06-01 14:12:00,13.485,13.493,13.452,13.492,450000.0
2007-06-01 14:13:00,13.47,13.47,13.362,13.4,350000.0
2007-06-01 14:14:00,13.409,13.507,13.384,13.456,500000.0
2007-06-01 14:15:00,13.381,13.521,13.381,13.521,500000.0
2007-06-01 14:16:00,13.418,13.481,13.393,13.453,450000.0
2007-06-01 14:17:00,13.492,13.495,13.411,13.444,450000.0
2007-06-01 14:18:00,13.406,13.517,13.406,13.517,400000.0
2007-06-01 14:19:00,13.508,13.563,13.414,13.504,500000.0
2007-06-01 14:20:00,13.416,13.527,13.416,13.438,350000.0
2007-06-01 14:21:00,13.396,13.514,13.396,13.45,450000.0
2007-06-01 14:22:00,13.511,13.542,13.408,13.532,450000.0
2007-06-01 14:23:00,13.467,13.548,13.453,13.458,400000.0
2007-06-01 14:24:00,13.521,13.55,13.466,13.541,400000.0
2007-06-01 14:25:00,13.461,13.522,13.443,13.469,350000.0
2007-06-01 14:26:00,13.471,13.548,13.426,13.473,350000.0
2007-06-01 14:27:00,13.495,13.517,13.439,13.511,400000.0
2007-06-01 14:28:00,13.499,13.544,13.436,13.495,400000.0
2007-06-01 14:29:00,13.49,13.542,13.41,13.522,350000.0
2007-06-01 14:30:00,13.514,13.522,13.388,13.491,400000.0
2007-06-01 14:31:00,13.417,13.511,13.41,13.503,400000.0
2007-06-01 14:32:00,13.421,13.523,13.421,13.508,400000.0
2007-06-01 14:33:00,13.462,13.554,13.434,13.554,400000.0
2007-06-01 14:34:00,13.491,13.547,13.427,13.434,450000.0
2007-06-01 14:35:00,13.544,13.563,13.49,13.49,350000.0
2007-06-01 14:36:00,13.478,13.57,13.41,13.534,450000.0
2007-06-01 14:37:00,13.476,13.564,13.449,13.564,550000.0
2007-06-01 14:38:00,13.494,13.546,13.453,13.546,450000.0
2007-06-01 14:39:00,13.535,13.553,13.418,13.541,550000.0
2007-06-01 14:40:00,13.481,13.548,13.442,13.474,400000.0
2007-06-01 14:41:00,13.458,13.558,13.458,13.53,550000.0
2007-06-01 14:42:00,13.422,13.528,13.406,13.516,400000.0
2007-06-01 14:43:00,13.519,13.549,13.406,13.549,500000.0
2007-06-01 14:44:00,13.439,13.52,13.408,13.52,450000.0
2007-06-01 14:45:00,13.506,13.545,13.455,13.522,400000.0
2007-06-01 14:46:00,13.513,13.541,13.443,13.454,350000.0
2007-06-01 14:47:00,13.48,13.523,13.374,13.518,350000.0
2007-06-01 14:48:00,13.518,13.531,13.428,13.531,400000.0
2007-06-01 14:49:00,13.522,13.528,13.385,13.4,500000.0
2007-06-01 14:50:00,13.463,13.532,13.419,13.419,400000.0
2007-06-01 14:51:00,13.513,13.534,13.425,13.489,350000.0
2007-06-01 14:52:00,13.538,13.539,13.445,13.479,450000.0
2007-06-01 14:53:00,13.45,13.52,13.417,13.488,400000.0
2007-06-01 14:54:00,13.437,13.598,13.437,13.467,550000.0
2007-06-01 14:55:00,13.49,13.517,13.408,13.408,450000.0
2007-06-01 14:56:00,13.52,13.562,13.424,13.548,550000.0
2007-06-01 14:57:00,13.515,13.548,13.439,13.479,350000.0
2007-06-01 14:58:00,13.481,13.548,13.437,13.499,400000.0
2007-06-01 14:59:00,13.437,13.528,13.355,13.528,550000.0
2007-06-01 15:00:00,13.429,13.546,13.429,13.435,450000.0
2007-06-01 15:01:00,13.498,13.537,13.409,13.508,450000.0
2007-06-01 15:02:00,13.455,13.566,13.42,13.513,450000.0
2007-06-01 15:03:00,13.52,13.545,13.393,13.545,500000.0
2007-06-01 15:04:00,13.456,13.54,13.386,13.429,550000.0
2007-06-01 15:05:00,13.434,13.577,13.434,13.463,550000.0
2007-06-01 15:06:00,13.483,13.521,13.47,13.47,400000.0
2007-06-01 15:07:00,13.427,13.523,13.372,13.496,350000.0
2007-06-01 15:08:00,13.368,13.521,13.368,13.461,500000.0
2007-06-01 15:09:00,13.544,13.548,13.416,13.432,450000.0
2007-06-01 15:10:00,13.446,13.531,13.383,13.429,400000.0
2007-06-01 15:11:00,13.459,13.545,13.416,13.443,500000.0
2007-06-01 15:12:00,13.479,13.545,13.479,13.502,300000.0
2007-06-01 15:13:00,13.536,13.56,13.451,13.54,400000.0
2007-06-01 15:14:00,13.533,13.578,13.445,13.455,450000.0
2007-06-01 15:15:00,13.538,13.538,13.39,13.472,400000.0
2007-06-01 15:16:00,13.401,13.539,13.401,13.532,350000.0
2007-06-01 15:17:00,13.465,13.53,13.394,13.464,450000.0
2007-06-01 15:18:00,13.547,13.547,13.409,13.471,400000.0
2007-06-01 15:19:00,13.494,13.521,13.458,13.507,450000.0
2007-06-01 15:20:00,13.462,13.552,13.436,13.489,400000.0
2007-06-01 15:21:00,13.489,13.538,13.46,13.529,400000.0
2007-06-01 15:22:00,13.566,13.566,13.472,13.496,550000.0
2007-06-01 15:23:00,13.474,13.549,13.474,13.531,400000.0
2007-06-01 15:24:00,13.527,13.562,13.405,13.528,500000.0
2007-06-01 15:25:00,13.54,13.54,13.436,13.474,350000.0
2007-06-01 15:26:00,13.43,13.538,13.43,13.437,550000.0
2007-06-01 15:27:00,13.446,13.533,13.43,13.446,350000.0
2007-06-01 15:28:00,13.449,13.562,13.447,13.51,350000.0
2007-06-01 15:29:00,13.535,13.535,13.416,13.452,400000.0
2007-06-01 15:30:00,13.485,13.504,13.383,13.427,450000.0
2007-06-01 15:31:00,13.442,13.542,13.435,13.435,500000.0
2007-06-01 15:32:00,13.537,13.537,13.372,13.479,500000.0
2007-06-01 15:33:00,13.487,13.489,13.401,13.487,400000.0
2007-06-01 15:34:00,13.449,13.523,13.449,13.507,450000.0
2007-06-01 15:35:00,13.508,13.551,13.38,13.475,500000.0
2007-06-01 15:36:00,13.496,13.549,13.428,13.549,550000.0
2007-06-01 15:37:00,13.455,13.519,13.44,13.44,250000.0
2007-06-01 15:38:00,13.443,13.516,13.422,13.442,450000.0
2007-06-01 15:39:00,13.518,13.518,13.4,13.4,450000.0
2007-06-01 15:40:00,13.431,13.585,13.431,13.453,450000.0
2007-06-01 15:41:00,13.424,13.561,13.424,13.508,400000.0
2007-06-01 15:42:00,13.518,13.518,13.421,13.443,350000.0
2007-06-01 15:43:00,13.481,13.504,13.388,13.44,450000.0
2007-06-01 15:44:00,13.523,13.551,13.443,13.537,350000.0
2007-06-01 15:45:00,13.539,13.539,13.422,13.509,450000.0
2007-06-01 15:46:00,13.435,13.529,13.43,13.43,400000.0
2007-06-01 15:47:00,13.498,13.521,13.372,13.38,550000.0
2007-06-01 15:48:00,13.445,13.492,13.395,13.404,350000.0
2007-06-01 15:49:00,13.513,13.548,13.457,13.548,350000.0
2007-06-01 15:50:00,13.461,13.565,13.444,13.546,550000.0
2007-06-01 15:51:00,13.522,13.532,13.408,13.485,550000.0
2007-06-01 15:52:00,13.416,13.584,13.41,13.438,350000.0
2007-06-01 15:53:00,13.519,13.576,13.453,13.497,500000.0
2007-06-01 15:54:00,13.523,13.523,13.478,13.522,450000.0
2007-06-01 15:55:00,13.413,13.515,13.412,13.511,500000.0
2007-06-01 15:56:00,13.411,13.586,13.411,13.504,450000.0
2007-06-01 15:57:00,13.422,13.461,13.391,13.448,450000.0
2007-06-01 15:58:00,13.4,13.521,13.4,13.521,500000.0
2007-06-01 15:59:00,13.525,13.546,13.451,13.469,450000.0
2007-06-01 16:00:00,13.516,13.527,13.395,13.492,500000.0
2007-06-01 16:01:00,13.522,13.522,13.414,13.414,400000.0
2007-06-01 16:02:00,13.426,13.536,13.374,13.46,550000.0
2007-06-01 16:03:00,13.449,13.539,13.411,13.489,400000.0
2007-06-01 16:04:00,13.402,13.53,13.397,13.505,550000.0
2007-06-01 16:05:00,13.518,13.55,13.446,13.494,350000.0
2007-06-01 16:06:00,13.432,13.519,13.381,13.499,350000.0
2007-06-01 16:07:00,13.429,13.556,13.405,13.405,500000.0
2007-06-01 16:08:00,13.391,13.502,13.391,13.429,550000.0
2007-06-01 16:09:00,13.411,13.523,13.385,13.523,350000.0
2007-06-01 16:10:00,13.484,13.532,13.4,13.514,500000.0
2007-06-01 16:11:00,13.371,13.523,13.371,13.374,500000.0
2007-06-01 16:12:00,13.422,13.471,13.381,13.431,350000.0
2007-06-01 16:13:00,13.396,13.517,13.396,13.517,450000.0
2007-06-01 16:14:00,13.514,13.514,13.369,13.412,500000.0
2007-06-01 16:15:00,13.494,13.499,13.357,13.357,350000.0
2007-06-01 16:16:00,13.452,13.517,13.396,13.465,550000.0
2007-06-01 16:17:00,13.481,13.52,13.395,13.395,350000.0
2007-06-01 16:18:00,13.505,13.508,13.378,13.489,400000.0
2007-06-01 16:19:00,13.414,13.509,13.408,13.408,500000.0
2007-06-01 16:20:00,13.528,13.528,13.404,13.415,550000.0
2007-06-01 16:21:00,13.478,13.494,13.414,13.414,400000.0
2007-06-01 16:22:00,13.494,13.494,13.397,13.429,450000.0
2007-06-01 16:23:00,13.389,13.497,13.389,13.394,400000.0
2007-06-01 16:24:00,13.479,13.51,13.357,13.51,550000.0
2007-06-01 16:25:00,13.495,13.522,13.44,13.499,350000.0
2007-06-01 16:26:00,13.45,13.481,13.335,13.335,550000.0
2007-06-01 16:27:00,13.493,13.522,13.399,13.504,500000.0
2007-06-01 16:28:00,13.453,13.49,13.395,13.483,400000.0
2007-06-01 16:29:00,13.426,13.5,13.377,13.401,400000.0
2007-06-01 16:30:00,13.381,13.458,13.338,13.458,550000.0
2007-06-01 16:31:00,13.433,13.508,13.391,13.435,400000.0
2007-06-01 16:32:00,13.461,13.517,13.423,13.517,400000.0
2007-06-01 16:33:00,13.436,13.543,13.427,13.448,350000.0
2007-06-01 16:34:00,13.482,13.533,13.43,13.521,350000.0
2007-06-01 16:35:00,13.442,13.539,13.402,13.439,500000.0
2007-06-01 16:36:00,13.545,13.545,13.448,13.484,500000.0
2007-06-01 16:37:00,13.548,13.557,13.461,13.469,500000.0
2007-06-01 16:38:00,13.392,13.522,13.392,13.412,450000.0
2007-06-01 16:39:00,13.474,13.547,13.453,13.53,500000.0
2007-06-01 16:40:00,13.466,13.552,13.466,13.547,350000.0
2007-06-01 16:41:00,13.452,13.52,13.451,13.451,350000.0
2007-06-01 16:42:00,13.452,13.558,13.434,13.558,500000.0
2007-06-01 16:43:00,13.416,13.537,13.416,13.455,350000.0
2007-06-01 16:44:00,13.521,13.584,13.441,13.566,550000.0
2007-06-01 16:45:00,13.471,13.526,13.411,13.416,400000.0
2007-06-01 16:46:00,13.453,13.504,13.429,13.5,350000.0
2007-06-01 16:47:00,13.444,13.551,13.418,13.435,600000.0
2007-06-01 16:48:00,13.518,13.542,13.444,13.482,500000.0
2007-06-01 16:49:00,13.517,13.537,13.411,13.411,450000.0
2007-06-01 16:50:00,13.426,13.532,13.426,13.453,400000.0
2007-06-01 16:51:00,13.57,13.575,13.409,13.409,400000.0
2007-06-01 16:52:00,13.467,13.537,13.399,13.537,400000.0
2007-06-01 16:53:00,13.461,13.538,13.414,13.452,350000.0
2007-06-01 16:54:00,13.435,13.597,13.435,13.474,450000.0
2007-06-01 16:55:00,13.519,13.547,13.414,13.471,550000.0
2007-06-01 16:56:00,13.478,13.539,13.417,13.417,400000.0
2007-06-01 16:57:00,13.432,13.538,13.432,13.462,500000.0
2007-06-01 16:58:00,13.43,13.528,13.421,13.422,500000.0
2007-06-01 16:59:00,13.438,13.524,13.422,13.431,400000.0
2007-06-01 17:00:00,13.53,13.53,13.422,13.437,350000.0
2007-06-01 17:01:00,13.472,13.573,13.429,13.46,500000.0
2007-06-01 17:02:00,13.474,13.548,13.474,13.51,400000.0
2007-06-01 17:03:00,13.429,13.522,13.392,13.491,500000.0
2007-06-01 17:04:00,13.471,13.576,13.446,13.506,350000.0
2007-06-01 17:05:00,13.573,13.608,13.459,13.533,400000.0
2007-06-01 17:06:00,13.559,13.575,13.459,13.533,350000.0
2007-06-01 17:07:00,13.538,13.604,13.471,13.517,500000.0
2007-06-01 17:08:00,13.381,13.525,13.381,13.476,500000.0
2007-06-01 17:09:00,13.548,13.591,13.449,13.466,450000.0
2007-06-01 17:10:00,13.512,13.55,13.462,13.536,350000.0
2007-06-01 17:11:00,13.546,13.573,13.429,13.45,400000.0
2007-06-01 17:12:00,13.512,13.583,13.481,13.485,400000.0
2007-06-01 17:13:00,13.542,13.556,13.438,13.449,450000.0
2007-06-01 17:14:00,13.484,13.544,13.422,13.513,550000.0
2007-06-01 17:15:00,13.452,13.575,13.42,13.473,350000.0
2007-06-01 17:16:00,13.537,13.537,13.413,13.495,450000.0
2007-06-01 17:17:00,13.48,13.559,13.472,13.522,450000.0
2007-06-01 17:18:00,13.47,13.516,13.428,13.516,350000.0
2007-06-01 17:19:00,13.498,13.538,13.396,13.455,550000.0
2007-06-01 17:20:00,13.497,13.552,13.427,13.445,350000.0
2007-06-01 17:21:00,13.481,13.562,13.386,13.491,500000.0
2007-06-01 17:22:00,13.445,13.556,13.423,13.454,500000.0
2007-06-01 17:23:00,13.44,13.52,13.384,13.509,550000.0
2007-06-01 17:24:00,13.527,13.529,13.434,13.445,350000.0
2007-06-01 17:25:00,13.51,13.542,13.427,13.542,400000.0
2007-06-01 17:26:00,13.445,13.572,13.445,13.448,450000.0
2007-06-01 17:27:00,13.502,13.513,13.407,13.497,400000.0
2007-06-01 17:28:00,13.473,13.549,13.403,13.425,550000.0
2007-06-01 17:29:00,13.521,13.528,13.455,13.51,500000.0
2007-06-01 17:30:00,13.424,13.57,13.424,13.547,450000.0
2007-06-01 17:31:00,13.463,13.523,13.386,13.482,600000.0
2007-06-01 17:32:00,13.442,13.526,13.412,13.48,400000.0
2007-06-01 17:33:00,13.386,13.521,13.386,13.521,400000.0
2007-06-01 17:34:00,13.505,13.596,13.419,13.557,450000.0
2007-06-01 17:35:00,13.468,13.521,13.402,13.466,500000.0
2007-06-01 17:36:00,13.479,13.534,13.401,13.527,450000.0
2007-06-01 17:37:00,13.516,13.516,13.383,13.487,550000.0
2007-06-01 17:38:00,13.449,13.532,13.437,13.497,400000.0
2007-06-01 17:39:00,13.509,13.509,13.403,13.412,350000.0
2007-06-01 17:40:00,13.421,13.508,13.404,13.508,500000.0
2007-06-01 17:41:00,13.444,13.557,13.444,13.55,350000.0
2007-06-01 17:42:00,13.378,13.51,13.37,13.468,500000.0
2007-06-01 17:43:00,13.533,13.572,13.409,13.428,400000.0
2007-06-01 17:44:00,13.514,13.532,13.424,13.505,450000.0
2007-06-01 17:45:00,13.469,13.572,13.442,13.442,550000.0
2007-06-01 17:46:00,13.474,13.568,13.412,13.568,350000.0
2007-06-01 17:47:00,13.532,13.542,13.399,13.481,400000.0
2007-06-01 17:48:00,13.565,13.576,13.457,13.576,400000.0
2007-06-01 17:49:00,13.528,13.55,13.467,13.521,350000.0
2007-06-01 17:50:00,13.546,13.554,13.453,13.453,550000.0
2007-06-01 17:51:00,13.496,13.608,13.441,13.496,550000.0
2007-06-01 17:52:00,13.522,13.522,13.388,13.425,350000.0
2007-06-01 17:53:00,13.509,13.55,13.457,13.457,500000.0
2007-06-01 17:54:00,13.483,13.555,13.434,13.555,350000.0
2007-06-01 17:55:00,13.466,13.568,13.466,13.54,350000.0
2007-06-01 17:56:00,13.433,13.586,13.425,13.509,400000.0
2007-06-01 17:57:00,13.561,13.582,13.476,13.519,400000.0
2007-06-01 17:58:00,13.531,13.57,13.485,13.531,450000.0
2007-06-01 17:59:00,13.448,13.595,13.448,13.595,350000.0
2007-06-01 18:00:00,13.492,13.599,13.472,13.562,350000.0
2007-06-01 18:01:00,13.553,13.553,13.397,13.518,500000.0
2007-06-01 18:02:00,13.445,13.556,13.425,13.536,500000.0
2007-06-01 18:03:00,13.513,13.549,13.48,13.531,350000.0
2007-06-01 18:04:00,13.578,13.594,13.491,13.491,450000.0
2007-06-01 18:05:00,13.544,13.559,13.419,13.463,750000.0
2007-06-01 18:06:00,13.575,13.595,13.487,13.49,350000.0
2007-06-01 18:07:00,13.563,13.565,13.437,13.437,550000.0
2007-06-01 18:08:00,13.474,13.533,13.461,13.461,400000.0
2007-06-01 18:09:00,13.553,13.556,13.413,13.556,550000.0
2007-06-01 18:10:00,13.517,13.565,13.433,13.51,350000.0
2007-06-01 18:11:00,13.463,13.552,13.43,13.53,450000.0
2007-06-01 18:12:00,13.547,13.547,13.385,13.51,400000.0
2007-06-01 18:13:00,13.393,13.537,13.393,13.442,300000.0
2007-06-01 18:14:00,13.413,13.557,13.413,13.546,400000.0
2007-06-01 18:15:00,13.497,13.554,13.48,13.48,350000.0
2007-06-01 18:16:00,13.432,13.546,13.415,13.415,400000.0
2007-06-01 18:17:00,13.441,13.566,13.385,13.534,400000.0
2007-06-01 18:18:00,13.493,13.58,13.417,13.417,500000.0
2007-06-01 18:19:00,13.513,13.537,13.426,13.537,400000.0
2007-06-01 18:20:00,13.432,13.535,13.394,13.523,400000.0
2007-06-01 18:21:00,13.474,13.552,13.441,13.522,550000.0
2007-06-01 18:22:00,13.446,13.531,13.446,13.461,400000.0
2007-06-01 18:23:00,13.566,13.587,13.482,13.554,400000.0
2007-06-01 18:24:00,13.552,13.555,13.453,13.555,350000.0
2007-06-01 18:25:00,13.456,13.558,13.434,13.472,500000.0
2007-06-01 18:26:00,13.454,13.548,13.428,13.548,550000.0
2007-06-01 18:27:00,13.531,13.543,13.421,13.497,350000.0
2007-06-01 18:28:00,13.521,13.525,13.402,13.525,350000.0
2007-06-01 18:29:00,13.476,13.558,13.433,13.558,350000.0
2007-06-01 18:30:00,13.526,13.558,13.437,13.51,450000.0
2007-06-01 18:31:00,13.468,13.51,13.421,13.456,1550000.0
2007-06-01 18:32:00,13.452,13.516,13.376,13.455,450000.0
2007-06-01 18:33:00,13.536,13.544,13.426,13.544,350000.0
2007-06-01 18:34:00,13.518,13.555,13.447,13.531,400000.0
2007-06-01 18:35:00,13.477,13.554,13.465,13.465,350000.0
2007-06-01 18:36:00,13.472,13.543,13.411,13.515,550000.0
2007-06-01 18:37:00,13.47,13.544,13.457,13.535,400000.0
2007-06-01 18:38:00,13.518,13.52,13.412,13.495,450000.0
2007-06-01 18:39:00,13.469,13.546,13.469,13.516,350000.0
2007-06-01 18:40:00,13.458,13.549,13.421,13.48,450000.0
2007-06-01 18:41:00,13.481,13.533,13.457,13.499,300000.0
2007-06-01 18:42:00,13.488,13.565,13.432,13.47,550000.0
2007-06-01 18:43:00,13.558,13.558,13.397,13.497,400000.0
2007-06-01 18:44:00,13.516,13.516,13.411,13.411,250000.0
2007-06-01 18:45:00,13.511,13.531,13.436,13.477,550000.0
2007-06-01 18:46:00,13.417,13.524,13.392,13.524,350000.0
2007-06-01 18:47:00,13.452,13.528,13.39,13.485,400000.0
2007-06-01 18:48:00,13.519,13.549,13.423,13.423,400000.0
2007-06-01 18:49:00,13.47,13.52,13.435,13.435,400000.0
2007-06-01 18:50:00,13.525,13.525,13.413,13.464,550000.0
2007-06-01 18:51:00,13.527,13.561,13.45,13.471,450000.0
2007-06-01 18:52:00,13.517,13.555,13.462,13.508,400000.0
2007-06-01 18:53:00,13.535,13.569,13.492,13.543,450000.0
2007-06-01 18:54:00,13.49,13.554,13.483,13.483,400000.0
2007-06-01 18:55:00,13.499,13.597,13.483,13.558,350000.0
2007-06-01 18:56:00,13.547,13.547,13.452,13.498,450000.0
2007-06-01 18:57:00,13.606,13.606,13.48,13.554,450000.0
2007-06-01 18:58:00,13.58,13.58,13.496,13.559,350000.0
2007-06-01 18:59:00,13.501,13.554,13.501,13.52,450000.0
2007-06-01 19:00:00,13.516,13.598,13.451,13.598,350000.0
2007-06-01 19:01:00,13.496,13.541,13.449,13.524,500000.0
2007-06-01 19:02:00,13.509,13.56,13.462,13.56,400000.0
2007-06-01 19:03:00,13.607,13.607,13.497,13.553,350000.0
2007-06-01 19:04:00,13.474,13.536,13.452,13.536,400000.0
2007-06-01 19:05:00,13.491,13.594,13.491,13.534,350000.0
2007-06-01 19:06:00,13.591,13.62,13.48,13.62,400000.0
2007-06-01 19:07:00,13.586,13.621,13.48,13.48,350000.0
2007-06-01 19:08:00,13.599,13.617,13.534,13.617,200000.0
2007-06-01 19:09:00,13.545,13.627,13.502,13.627,400000.0
2007-06-01 19:10:00,13.594,13.623,13.509,13.623,550000.0
2007-06-01 19:11:00,13.55,13.63,13.55,13.57,400000.0
2007-06-01 19:12:00,13.561,13.645,13.561,13.621,350000.0
2007-06-01 19:13:00,13.583,13.636,13.507,13.636,400000.0
2007-06-01 19:14:00,13.506,13.605,13.479,13.585,400000.0
2007-06-01 19:15:00,13.65,13.658,13.521,13.521,450000.0
2007-06-01 19:16:00,13.653,13.653,13.572,13.591,350000.0
2007-06-01 19:17:00,13.548,13.585,13.495,13.501,450000.0
2007-06-01 19:18:00,13.545,13.685,13.545,13.612,350000.0
2007-06-01 19:19:00,13.625,13.647,13.487,13.647,400000.0
2007-06-01 19:20:00,13.564,13.658,13.516,13.658,350000.0
2007-06-01 19:21:00,13.575,13.64,13.536,13.601,350000.0
2007-06-01 19:22:00,13.625,13.64,13.513,13.554,400000.0
2007-06-01 19:23:00,13.643,13.662,13.546,13.546,350000.0
2007-06-01 19:24:00,13.547,13.657,13.547,13.565,350000.0
2007-06-01 19:25:00,13.613,13.633,13.521,13.535,400000.0
2007-06-01 19:26:00,13.607,13.661,13.514,13.589,550000.0
2007-06-01 19:27:00,13.641,13.664,13.531,13.531,400000.0
2007-06-01 19:28:00,13.528,13.658,13.528,13.605,400000.0
2007-06-01 19:29:00,13.537,13.651,13.517,13.564,400000.0
2007-06-01 19:30:00,13.515,13.608,13.496,13.496,400000.0
2007-06-01 19:31:00,13.63,13.644,13.527,13.563,350000.0
2007-06-01 19:32:00,13.562,13.644,13.544,13.563,400000.0
2007-06-01 19:33:00,13.655,13.655,13.564,13.605,350000.0
2007-06-01 19:34:00,13.634,13.634,13.499,13.522,400000.0
2007-06-01 19:35:00,13.645,13.663,13.546,13.565,400000.0
2007-06-01 19:36:00,13.587,13.631,13.493,13.545,350000.0
2007-06-01 19:37:00,13.606,13.629,13.498,13.629,350000.0
2007-06-01 19:38:00,13.532,13.577,13.452,13.54,450000.0
2007-06-01 19:39:00,13.52,13.631,13.484,13.514,250000.0
2007-06-01 19:40:00,13.512,13.512,13.51,13.51,100000.0
2007-06-01 19:41:00,13.534,13.618,13.508,13.593,500000.0
2007-06-01 19:42:00,13.534,13.628,13.489,13.606,400000.0
2007-06-01 19:44:00,13.553,13.634,13.523,13.523,250000.0
2007-06-01 19:45:00,13.529,13.689,13.529,13.637,400000.0
2007-06-01 19:46:00,13.562,13.642,13.548,13.562,300000.0
2007-06-01 19:47:00,13.599,13.631,13.489,13.573,550000.0
2007-06-01 19:48:00,13.549,13.621,13.522,13.537,350000.0
2007-06-01 19:51:00,13.515,13.632,13.515,13.597,300000.0
2007-06-01 19:52:00,13.583,13.611,13.517,13.531,350000.0
2007-06-01 19:53:00,13.609,13.614,13.529,13.542,250000.0
2007-06-01 19:54:00,13.621,13.658,13.547,13.575,350000.0
2007-06-01 19:55:00,13.599,13.629,13.541,13.618,400000.0
2007-06-01 19:56:00,13.567,13.567,13.487,13.519,150000.0
2007-06-01 19:57:00,13.54,13.693,13.54,13.58,300000.0
2007-06-01 19:58:00,13.503,13.644,13.503,13.518,600000.0
2007-06-01 20:00:00,13.603,13.632,13.515,13.607,350000.0
2007-06-01 20:02:00,13.49,13.622,13.49,13.563,350000.0
2007-06-01 20:03:00,13.534,13.611,13.524,13.611,250000.0
2007-06-01 20:04:00,13.606,13.606,13.529,13.529,250000.0
2007-06-01 20:05:00,13.628,13.649,13.523,13.628,400000.0
2007-06-01 20:09:00,13.584,13.584,13.584,13.584,50000.0
2007-06-01 20:10:00,13.589,13.589,13.504,13.574,250000.0
2007-06-01 20:13:00,13.541,13.626,13.493,13.493,400000.0
2007-06-01 20:14:00,13.587,13.636,13.503,13.584,400000.0
2007-06-01 20:17:00,13.523,13.642,13.506,13.506,200000.0
2007-06-01 20:21:00,13.524,13.589,13.503,13.503,150000.0
2007-06-01 20:22:00,13.522,13.597,13.497,13.597,250000.0
2007-06-01 20:26:00,13.651,13.651,13.534,13.534,350000.0
2007-06-01 20:28:00,13.536,13.624,13.515,13.599,400000.0
2007-06-01 20:29:00,13.551,13.551,13.551,13.551,50000.0
2007-06-01 20:31:00,13.599,13.599,13.594,13.594,100000.0
2007-06-01 20:36:00,13.609,13.609,13.561,13.561,100000.0
2007-06-01 20:37:00,13.561,13.561,13.561,13.561,50000.0
2007-06-01 20:38:00,13.619,13.619,13.493,13.549,400000.0
2007-06-01 20:39:00,13.583,13.583,13.505,13.505,100000.0
2007-06-01 20:40:00,13.559,13.559,13.553,13.553,100000.0
2007-06-01 20:41:00,13.569,13.569,13.569,13.569,50000.0
2007-06-01 20:42:00,13.538,13.577,13.514,13.57,450000.0
2007-06-01 20:44:00,13.511,13.511,13.499,13.499,100000.0
2007-06-01 20:45:00,13.596,13.596,13.516,13.529,150000.0
2007-06-01 20:46:00,13.636,13.636,13.636,13.636,100000.0
2007-06-01 20:47:00,13.607,13.685,13.541,13.541,300000.0
2007-06-01 20:51:00,13.594,13.594,13.594,13.594,50000.0
2007-06-01 20:54:00,13.546,13.645,13.507,13.629,450000.0
2007-06-01 20:58:00,13.59,13.59,13.588,13.588,100000.0
2007-06-01 21:07:00,13.623,13.659,13.538,13.56,400000.0
2007-06-01 21:18:00,13.63,13.63,13.506,13.506,350000.0
2007-06-01 21:21:00,13.586,13.611,13.586,13.601,200000.0
2007-06-01 21:22:00,13.521,13.646,13.521,13.612,300000.0
2007-06-01 21:25:00,13.593,13.686,13.557,13.557,300000.0
2007-06-01 21:30:00,13.612,13.612,13.488,13.525,400000.0
2007-06-01 21:31:00,13.581,13.594,13.528,13.528,350000.0
2007-06-01 21:34:00,13.572,13.572,13.515,13.568,200000.0
2007-06-01 21:37:00,13.609,13.63,13.559,13.608,350000.0
2007-06-01 21:38:00,13.619,13.619,13.528,13.544,250000.0
2007-06-01 21:39:00,13.619,13.619,13.528,13.608,450000.0
2007-06-01 21:44:00,13.529,13.679,13.529,13.665,350000.0
2007-06-01 21:46:00,13.575,13.644,13.538,13.554,350000.0
2007-06-01 21:54:00,13.584,13.616,13.529,13.6,200000.0
2007-06-01 21:55:00,13.636,13.66,13.538,13.554,550000.0
2007-06-01 21:57:00,13.64,13.64,13.534,13.64,550000.0
2007-06-01 21:59:00,13.534,13.534,13.511,13.511,100000.0
2007-06-01 22:03:00,13.644,13.644,13.618,13.618,100000.0
2007-06-01 22:13:00,13.534,13.567,13.534,13.56,150000.0
2007-06-01 22:14:00,13.568,13.568,13.518,13.518,100000.0
2007-06-01 22:24:00,13.558,13.642,13.507,13.609,750000.0
2007-06-01 22:26:00,13.532,13.626,13.532,13.611,300000.0
2007-06-01 22:27:00,13.544,13.605,13.544,13.605,150000.0
2007-06-01 22:28:00,13.594,13.619,13.523,13.523,150000.0
2007-06-01 22:33:00,13.672,13.725,13.563,13.563,350000.0
2007-06-01 22:39:00,13.622,13.622,13.615,13.615,100000.0
2007-06-01 22:45:00,13.671,13.725,13.564,13.564,350000.0
2007-06-01 22:51:00,13.661,13.661,13.544,13.544,350000.0
2007-06-01 22:53:00,13.554,13.639,13.554,13.639,200000.0
2007-06-01 22:56:00,13.661,13.661,13.544,13.544,350000.0
2007-06-01 22:58:00,13.637,13.637,13.505,13.567,400000.0
2007-06-03 23:02:00,13.53,13.573,13.53,13.573,100000.0
2007-06-03 23:05:00,13.609,13.61,13.554,13.61,200000.0
2007-06-03 23:09:00,13.645,13.653,13.554,13.586,400000.0
2007-06-03 23:10:00,13.548,13.645,13.548,13.645,200000.0
2007-06-03 23:14:00,13.573,13.573,13.552,13.567,150000.0
2007-06-03 23:21:00,13.561,13.605,13.499,13.605,250000.0
2007-06-03 23:32:00,13.524,13.583,13.515,13.526,400000.0
2007-06-03 23:43:00,13.574,13.638,13.52,13.638,200000.0
2007-06-03 23:55:00,13.532,13.571,13.532,13.571,100000.0
2007-06-04 00:00:00,13.68,13.78,13.63,13.69,50000.0
2007-06-04 00:02:00,13.548,13.548,13.548,13.548,50000.0
2007-06-04 00:04:00,13.64,13.64,13.534,13.577,400000.0
2007-06-04 00:39:00,13.633,13.633,13.509,13.509,350000.0
2007-06-04 00:43:00,13.528,13.567,13.528,13.567,100000.0
2007-06-04 00:46:00,13.606,13.606,13.518,13.518,100000.0
2007-06-04 00:48:00,13.603,13.605,13.603,13.605,100000.0
2007-06-04 00:54:00,13.591,13.591,13.504,13.522,200000.0
2007-06-04 00:55:00,13.547,13.601,13.547,13.601,150000.0
2007-06-04 00:59:00,13.515,13.619,13.515,13.54,350000.0
2007-06-04 01:05:00,13.571,13.571,13.522,13.522,150000.0
2007-06-04 01:12:00,13.574,13.574,13.574,13.574,50000.0
2007-06-04 01:17:00,13.584,13.599,13.584,13.599,100000.0
2007-06-04 01:21:00,13.504,13.504,13.504,13.504,50000.0
2007-06-04 01:24:00,13.578,13.603,13.578,13.603,100000.0
2007-06-04 01:25:00,13.512,13.512,13.512,13.512,100000.0
2007-06-04 01:26:00,13.507,13.548,13.496,13.548,200000.0
2007-06-04 01:29:00,13.589,13.589,13.504,13.574,250000.0
2007-06-04 01:35:00,13.579,13.579,13.541,13.541,100000.0
2007-06-04 01:36:00,13.574,13.596,13.508,13.574,200000.0
2007-06-04 01:40:00,13.494,13.57,13.475,13.567,250000.0
2007-06-04 01:45:00,13.5,13.5,13.473,13.473,100000.0
2007-06-04 01:52:00,13.506,13.506,13.506,13.506,50000.0
2007-06-04 01:53:00,13.521,13.598,13.514,13.584,250000.0
2007-06-04 01:54:00,13.531,13.603,13.531,13.531,400000.0
2007-06-04 01:57:00,13.64,13.64,13.511,13.613,300000.0
2007-06-04 01:58:00,13.543,13.617,13.543,13.617,250000.0
2007-06-04 02:00:00,13.619,13.619,13.508,13.508,100000.0
2007-06-04 02:01:00,13.597,13.597,13.51,13.51,250000.0
2007-06-04 02:02:00,13.583,13.61,13.481,13.61,300000.0
2007-06-04 02:03:00,13.624,13.624,13.583,13.583,100000.0
2007-06-04 02:05:00,13.511,13.583,13.511,13.511,400000.0
2007-06-04 02:06:00,13.577,13.581,13.492,13.505,250000.0
2007-06-04 02:07:00,13.506,13.506,13.506,13.506,50000.0
2007-06-04 02:08:00,13.511,13.511,13.511,13.511,50000.0
2007-06-04 02:09:00,13.494,13.494,13.494,13.494,100000.0
2007-06-04 02:10:00,13.52,13.624,13.504,13.51,250000.0
2007-06-04 02:11:00,13.614,13.614,13.614,13.614,50000.0
2007-06-04 02:12:00,13.573,13.573,13.565,13.565,100000.0
2007-06-04 02:13:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 02:14:00,13.473,13.5,13.473,13.5,100000.0
2007-06-04 02:15:00,13.564,13.579,13.564,13.579,100000.0
2007-06-04 02:16:00,13.528,13.528,13.528,13.528,50000.0
2007-06-04 02:17:00,13.546,13.546,13.541,13.541,100000.0
2007-06-04 02:18:00,13.612,13.636,13.554,13.636,200000.0
2007-06-04 02:19:00,13.564,13.579,13.494,13.494,250000.0
2007-06-04 02:20:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 02:21:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 02:22:00,13.504,13.508,13.5,13.508,150000.0
2007-06-04 02:23:00,13.564,13.589,13.498,13.569,200000.0
2007-06-04 02:24:00,13.541,13.579,13.541,13.579,100000.0
2007-06-04 02:25:00,13.589,13.589,13.538,13.538,100000.0
2007-06-04 02:26:00,13.586,13.589,13.483,13.551,400000.0
2007-06-04 02:27:00,13.541,13.541,13.473,13.541,200000.0
2007-06-04 02:28:00,13.587,13.633,13.512,13.575,300000.0
2007-06-04 02:29:00,13.565,13.593,13.507,13.593,350000.0
2007-06-04 02:30:00,13.576,13.583,13.507,13.583,250000.0
2007-06-04 02:31:00,13.493,13.555,13.493,13.555,100000.0
2007-06-04 02:32:00,13.568,13.568,13.491,13.501,300000.0
2007-06-04 02:33:00,13.486,13.486,13.486,13.486,50000.0
2007-06-04 02:34:00,13.498,13.498,13.498,13.498,50000.0
2007-06-04 02:35:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 02:36:00,13.567,13.602,13.499,13.602,250000.0
2007-06-04 02:37:00,13.528,13.564,13.473,13.529,300000.0
2007-06-04 02:38:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 02:40:00,13.639,13.639,13.533,13.605,450000.0
2007-06-04 02:41:00,13.592,13.592,13.497,13.573,150000.0
2007-06-04 02:42:00,13.569,13.569,13.554,13.554,100000.0
2007-06-04 02:43:00,13.494,13.564,13.494,13.494,150000.0
2007-06-04 02:44:00,13.564,13.579,13.494,13.579,250000.0
2007-06-04 02:45:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 02:46:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 02:47:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 02:48:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 02:51:00,13.619,13.619,13.571,13.571,150000.0
2007-06-04 02:52:00,13.606,13.624,13.606,13.624,150000.0
2007-06-04 02:53:00,13.605,13.605,13.594,13.594,100000.0
2007-06-04 02:54:00,13.528,13.565,13.528,13.565,150000.0
2007-06-04 02:55:00,13.556,13.656,13.495,13.545,500000.0
2007-06-04 02:56:00,13.544,13.592,13.544,13.592,100000.0
2007-06-04 02:57:00,13.467,13.561,13.467,13.561,100000.0
2007-06-04 02:58:00,13.514,13.601,13.514,13.601,100000.0
2007-06-04 02:59:00,13.584,13.584,13.496,13.496,350000.0
2007-06-04 03:00:00,13.549,13.601,13.5,13.5,350000.0
2007-06-04 03:01:00,13.493,13.518,13.493,13.518,100000.0
2007-06-04 03:03:00,13.544,13.544,13.494,13.527,150000.0
2007-06-04 03:04:00,13.581,13.581,13.527,13.527,150000.0
2007-06-04 03:05:00,13.501,13.581,13.494,13.581,200000.0
2007-06-04 03:06:00,13.525,13.582,13.525,13.582,150000.0
2007-06-04 03:07:00,13.565,13.565,13.556,13.556,100000.0
2007-06-04 03:08:00,13.591,13.591,13.591,13.591,50000.0
2007-06-04 03:10:00,13.5,13.591,13.5,13.575,200000.0
2007-06-04 03:11:00,13.589,13.589,13.589,13.589,100000.0
2007-06-04 03:12:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 03:13:00,13.498,13.586,13.498,13.586,100000.0
2007-06-04 03:14:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 03:15:00,13.574,13.574,13.506,13.506,100000.0
2007-06-04 03:16:00,13.543,13.543,13.502,13.502,100000.0
2007-06-04 03:17:00,13.526,13.526,13.526,13.526,100000.0
2007-06-04 03:18:00,13.506,13.589,13.506,13.589,100000.0
2007-06-04 03:19:00,13.508,13.596,13.508,13.596,100000.0
2007-06-04 03:21:00,13.58,13.606,13.516,13.58,250000.0
2007-06-04 03:22:00,13.547,13.61,13.504,13.61,400000.0
2007-06-04 03:25:00,13.598,13.598,13.517,13.588,250000.0
2007-06-04 03:26:00,13.484,13.484,13.484,13.484,50000.0
2007-06-04 03:27:00,13.484,13.484,13.484,13.484,50000.0
2007-06-04 03:29:00,13.534,13.534,13.534,13.534,50000.0
2007-06-04 03:31:00,13.484,13.484,13.484,13.484,50000.0
2007-06-04 03:33:00,13.484,13.531,13.484,13.531,150000.0
2007-06-04 03:34:00,13.531,13.531,13.531,13.531,50000.0
2007-06-04 03:36:00,13.546,13.576,13.478,13.576,200000.0
2007-06-04 03:37:00,13.576,13.576,13.576,13.576,50000.0
2007-06-04 03:39:00,13.554,13.569,13.484,13.569,250000.0
2007-06-04 03:40:00,13.573,13.603,13.548,13.558,300000.0
2007-06-04 03:41:00,13.595,13.595,13.507,13.507,100000.0
2007-06-04 03:42:00,13.502,13.51,13.502,13.51,100000.0
2007-06-04 03:43:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 03:44:00,13.564,13.6,13.564,13.6,100000.0
2007-06-04 03:45:00,13.6,13.6,13.564,13.564,100000.0
2007-06-04 03:46:00,13.547,13.547,13.513,13.517,150000.0
2007-06-04 03:47:00,13.537,13.537,13.537,13.537,50000.0
2007-06-04 03:48:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 03:49:00,13.586,13.586,13.496,13.496,100000.0
2007-06-04 03:50:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 03:51:00,13.54,13.622,13.54,13.622,150000.0
2007-06-04 03:52:00,13.537,13.622,13.48,13.622,400000.0
2007-06-04 03:55:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 03:56:00,13.579,13.579,13.496,13.496,100000.0
2007-06-04 03:57:00,13.525,13.525,13.525,13.525,50000.0
2007-06-04 03:59:00,13.501,13.549,13.501,13.533,150000.0
2007-06-04 04:00:00,13.627,13.627,13.522,13.553,350000.0
2007-06-04 04:01:00,13.494,13.495,13.494,13.495,100000.0
2007-06-04 04:03:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 04:04:00,13.537,13.537,13.496,13.496,100000.0
2007-06-04 04:05:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 04:07:00,13.494,13.557,13.494,13.557,100000.0
2007-06-04 04:09:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 04:10:00,13.579,13.579,13.579,13.579,50000.0
2007-06-04 04:11:00,13.596,13.608,13.586,13.586,200000.0
2007-06-04 04:12:00,13.547,13.626,13.516,13.616,400000.0
2007-06-04 04:13:00,13.498,13.579,13.498,13.579,100000.0
2007-06-04 04:15:00,13.494,13.496,13.494,13.496,100000.0
2007-06-04 04:16:00,13.598,13.598,13.598,13.598,50000.0
2007-06-04 04:18:00,13.62,13.62,13.62,13.62,50000.0
2007-06-04 04:19:00,13.52,13.537,13.52,13.537,100000.0
2007-06-04 04:20:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 04:21:00,13.573,13.578,13.573,13.578,100000.0
2007-06-04 04:22:00,13.528,13.573,13.504,13.573,200000.0
2007-06-04 04:23:00,13.501,13.573,13.501,13.501,400000.0
2007-06-04 04:24:00,13.58,13.603,13.509,13.509,250000.0
2007-06-04 04:25:00,13.501,13.501,13.501,13.501,50000.0
2007-06-04 04:26:00,13.573,13.573,13.573,13.573,100000.0
2007-06-04 04:27:00,13.504,13.568,13.493,13.498,400000.0
2007-06-04 04:28:00,13.521,13.61,13.486,13.496,250000.0
2007-06-04 04:29:00,13.639,13.639,13.639,13.639,50000.0
2007-06-04 04:30:00,13.518,13.599,13.518,13.599,100000.0
2007-06-04 04:32:00,13.507,13.507,13.507,13.507,100000.0
2007-06-04 04:33:00,13.519,13.582,13.519,13.582,100000.0
2007-06-04 04:35:00,13.564,13.579,13.494,13.579,250000.0
2007-06-04 04:36:00,13.59,13.59,13.569,13.569,100000.0
2007-06-04 04:37:00,13.59,13.59,13.59,13.59,50000.0
2007-06-04 04:38:00,13.585,13.599,13.512,13.549,250000.0
2007-06-04 04:39:00,13.59,13.59,13.59,13.59,50000.0
2007-06-04 04:40:00,13.548,13.597,13.51,13.51,300000.0
2007-06-04 04:41:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 04:42:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 04:43:00,13.569,13.63,13.535,13.616,400000.0
2007-06-04 04:44:00,13.511,13.537,13.511,13.537,100000.0
2007-06-04 04:45:00,13.548,13.552,13.534,13.552,150000.0
2007-06-04 04:46:00,13.595,13.595,13.546,13.546,100000.0
2007-06-04 04:47:00,13.569,13.618,13.53,13.613,400000.0
2007-06-04 04:48:00,13.579,13.579,13.576,13.576,100000.0
2007-06-04 04:49:00,13.612,13.612,13.491,13.491,200000.0
2007-06-04 04:50:00,13.574,13.627,13.531,13.611,400000.0
2007-06-04 04:51:00,13.496,13.496,13.496,13.496,50000.0
2007-06-04 04:52:00,13.53,13.631,13.53,13.597,400000.0
2007-06-04 04:53:00,13.519,13.594,13.509,13.521,350000.0
2007-06-04 04:54:00,13.58,13.58,13.524,13.579,200000.0
2007-06-04 04:55:00,13.579,13.579,13.579,13.579,50000.0
2007-06-04 04:56:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 04:57:00,13.537,13.537,13.537,13.537,50000.0
2007-06-04 04:58:00,13.564,13.579,13.494,13.579,250000.0
2007-06-04 04:59:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 05:00:00,13.577,13.631,13.566,13.566,200000.0
2007-06-04 05:01:00,13.552,13.594,13.486,13.594,400000.0
2007-06-04 05:02:00,13.496,13.496,13.496,13.496,50000.0
2007-06-04 05:05:00,13.494,13.579,13.494,13.579,150000.0
2007-06-04 05:06:00,13.595,13.608,13.526,13.526,200000.0
2007-06-04 05:09:00,13.579,13.59,13.479,13.59,300000.0
2007-06-04 05:10:00,13.498,13.611,13.498,13.611,250000.0
2007-06-04 05:13:00,13.585,13.594,13.511,13.594,250000.0
2007-06-04 05:15:00,13.539,13.609,13.48,13.609,400000.0
2007-06-04 05:16:00,13.494,13.494,13.494,13.494,50000.0
2007-06-04 05:17:00,13.564,13.579,13.494,13.579,250000.0
2007-06-04 05:19:00,13.572,13.572,13.495,13.495,100000.0
2007-06-04 05:20:00,13.571,13.576,13.571,13.576,100000.0
2007-06-04 05:21:00,13.576,13.578,13.529,13.564,200000.0
2007-06-04 05:22:00,13.576,13.576,13.564,13.564,100000.0
2007-06-04 05:24:00,13.534,13.614,13.534,13.614,100000.0
2007-06-04 05:25:00,13.582,13.582,13.546,13.546,100000.0
2007-06-04 05:28:00,13.537,13.6,13.494,13.6,400000.0
2007-06-04 05:31:00,13.508,13.604,13.508,13.579,150000.0
2007-06-04 05:32:00,13.581,13.581,13.527,13.527,150000.0
2007-06-04 05:33:00,13.576,13.576,13.494,13.494,300000.0
2007-06-04 05:34:00,13.572,13.572,13.465,13.484,300000.0
2007-06-04 05:35:00,13.606,13.645,13.507,13.555,750000.0
2007-06-04 05:36:00,13.568,13.602,13.467,13.467,350000.0
2007-06-04 05:37:00,13.601,13.601,13.569,13.569,100000.0
2007-06-04 05:38:00,13.578,13.655,13.508,13.63,400000.0
2007-06-04 05:39:00,13.467,13.467,13.467,13.467,50000.0
2007-06-04 05:40:00,13.609,13.636,13.537,13.611,350000.0
2007-06-04 05:41:00,13.624,13.624,13.513,13.547,250000.0
2007-06-04 05:42:00,13.478,13.549,13.453,13.511,350000.0
2007-06-04 05:43:00,13.554,13.554,13.444,13.444,200000.0
2007-06-04 05:44:00,13.517,13.605,13.517,13.605,300000.0
2007-06-04 05:46:00,13.483,13.483,13.483,13.483,50000.0
2007-06-04 05:47:00,13.488,13.567,13.487,13.567,200000.0
2007-06-04 05:48:00,13.468,13.491,13.468,13.491,100000.0
2007-06-04 05:49:00,13.5,13.619,13.476,13.589,400000.0
2007-06-04 05:50:00,13.482,13.56,13.468,13.486,250000.0
2007-06-04 05:51:00,13.527,13.59,13.484,13.59,450000.0
2007-06-04 05:52:00,13.564,13.564,13.497,13.497,100000.0
2007-06-04 05:53:00,13.62,13.62,13.577,13.577,100000.0
2007-06-04 05:54:00,13.524,13.613,13.498,13.563,350000.0
2007-06-04 05:55:00,13.488,13.587,13.488,13.505,350000.0
2007-06-04 05:56:00,13.6,13.622,13.6,13.622,100000.0
2007-06-04 05:57:00,13.536,13.609,13.534,13.568,300000.0
2007-06-04 05:58:00,13.491,13.491,13.487,13.487,100000.0
2007-06-04 05:59:00,13.59,13.59,13.508,13.545,200000.0
2007-06-04 06:00:00,13.495,13.512,13.495,13.512,100000.0
2007-06-04 06:01:00,13.528,13.65,13.528,13.626,400000.0
2007-06-04 06:02:00,13.59,13.59,13.484,13.59,550000.0
2007-06-04 06:03:00,13.569,13.614,13.509,13.513,350000.0
2007-06-04 06:04:00,13.505,13.608,13.46,13.608,550000.0
2007-06-04 06:05:00,13.593,13.603,13.515,13.57,200000.0
2007-06-04 06:06:00,13.637,13.637,13.527,13.527,100000.0
2007-06-04 06:10:00,13.573,13.573,13.477,13.519,250000.0
2007-06-04 06:11:00,13.589,13.589,13.447,13.477,350000.0
2007-06-04 06:12:00,13.554,13.584,13.466,13.533,350000.0
2007-06-04 06:13:00,13.542,13.629,13.522,13.555,350000.0
2007-06-04 06:14:00,13.522,13.522,13.522,13.522,50000.0
2007-06-04 06:15:00,13.62,13.624,13.481,13.481,350000.0
2007-06-04 06:16:00,13.533,13.572,13.533,13.572,100000.0
2007-06-04 06:17:00,13.633,13.633,13.607,13.607,100000.0
2007-06-04 06:18:00,13.569,13.624,13.549,13.549,150000.0
2007-06-04 06:19:00,13.557,13.564,13.498,13.564,350000.0
2007-06-04 06:20:00,13.566,13.587,13.5,13.587,450000.0
2007-06-04 06:21:00,13.489,13.572,13.484,13.572,250000.0
2007-06-04 06:22:00,13.6,13.618,13.555,13.585,350000.0
2007-06-04 06:23:00,13.637,13.637,13.529,13.606,450000.0
2007-06-04 06:24:00,13.528,13.602,13.473,13.506,350000.0
2007-06-04 06:25:00,13.519,13.529,13.468,13.529,200000.0
2007-06-04 06:26:00,13.563,13.582,13.532,13.582,150000.0
2007-06-04 06:27:00,13.563,13.62,13.528,13.598,500000.0
2007-06-04 06:28:00,13.5,13.566,13.5,13.55,350000.0
2007-06-04 06:29:00,13.48,13.591,13.454,13.591,400000.0
2007-06-04 06:30:00,13.484,13.548,13.484,13.484,200000.0
2007-06-04 06:31:00,13.508,13.586,13.499,13.51,450000.0
2007-06-04 06:32:00,13.608,13.608,13.506,13.579,300000.0
2007-06-04 06:33:00,13.506,13.608,13.494,13.573,700000.0
2007-06-04 06:34:00,13.501,13.611,13.501,13.553,300000.0
2007-06-04 06:35:00,13.515,13.595,13.454,13.595,450000.0
2007-06-04 06:36:00,13.616,13.616,13.521,13.521,150000.0
2007-06-04 06:37:00,13.576,13.626,13.479,13.479,300000.0
2007-06-04 06:38:00,13.544,13.556,13.533,13.536,200000.0
2007-06-04 06:39:00,13.477,13.544,13.477,13.487,250000.0
2007-06-04 06:40:00,13.521,13.609,13.489,13.489,300000.0
2007-06-04 06:42:00,13.554,13.569,13.484,13.569,300000.0
2007-06-04 06:43:00,13.554,13.592,13.484,13.592,250000.0
2007-06-04 06:44:00,13.563,13.604,13.528,13.604,200000.0
2007-06-04 06:45:00,13.616,13.616,13.525,13.595,250000.0
2007-06-04 06:46:00,13.543,13.572,13.543,13.572,100000.0
2007-06-04 06:47:00,13.579,13.579,13.473,13.545,450000.0
2007-06-04 06:48:00,13.564,13.564,13.529,13.529,100000.0
2007-06-04 06:49:00,13.572,13.572,13.57,13.57,100000.0
2007-06-04 06:51:00,13.573,13.61,13.573,13.61,100000.0
2007-06-04 06:52:00,13.5,13.599,13.478,13.563,400000.0
2007-06-04 06:53:00,13.502,13.574,13.502,13.574,150000.0
2007-06-04 06:54:00,13.564,13.579,13.494,13.579,250000.0
2007-06-04 06:55:00,13.579,13.579,13.473,13.545,450000.0
2007-06-04 06:56:00,13.571,13.571,13.564,13.564,100000.0
2007-06-04 06:57:00,13.579,13.579,13.473,13.545,450000.0
2007-06-04 06:58:00,13.564,13.564,13.494,13.494,100000.0
2007-06-04 06:59:00,13.528,13.528,13.51,13.51,100000.0
2007-06-04 07:00:00,13.6,13.6,13.48,13.48,150000.0
2007-06-04 07:01:00,13.554,13.554,13.554,13.554,100000.0
2007-06-04 07:02:00,13.599,13.599,13.496,13.496,100000.0
2007-06-04 07:03:00,13.583,13.583,13.496,13.496,100000.0
2007-06-04 07:04:00,13.535,13.616,13.535,13.567,200000.0
2007-06-04 07:05:00,13.608,13.608,13.464,13.531,450000.0
2007-06-04 07:06:00,13.559,13.59,13.559,13.59,100000.0
2007-06-04 07:07:00,13.611,13.62,13.583,13.583,200000.0
2007-06-04 07:08:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 07:09:00,13.563,13.627,13.52,13.59,400000.0
2007-06-04 07:10:00,13.506,13.506,13.506,13.506,100000.0
2007-06-04 07:12:00,13.516,13.629,13.511,13.573,300000.0
2007-06-04 07:17:00,13.555,13.577,13.533,13.538,450000.0
2007-06-04 07:18:00,13.559,13.559,13.559,13.559,50000.0
2007-06-04 07:19:00,13.531,13.531,13.531,13.531,100000.0
2007-06-04 07:20:00,13.484,13.554,13.484,13.554,100000.0
2007-06-04 07:21:00,13.527,13.59,13.484,13.59,400000.0
2007-06-04 07:25:00,13.511,13.511,13.511,13.511,50000.0
2007-06-04 07:26:00,13.554,13.569,13.484,13.569,250000.0
2007-06-04 07:27:00,13.553,13.572,13.488,13.572,250000.0
2007-06-04 07:28:00,13.554,13.559,13.554,13.559,100000.0
2007-06-04 07:31:00,13.576,13.601,13.492,13.513,400000.0
2007-06-04 07:32:00,13.552,13.561,13.482,13.5,300000.0
2007-06-04 07:35:00,13.528,13.594,13.511,13.576,200000.0
2007-06-04 07:37:00,13.571,13.571,13.465,13.485,150000.0
2007-06-04 07:38:00,13.471,13.564,13.471,13.503,150000.0
2007-06-04 07:39:00,13.517,13.624,13.517,13.607,350000.0
2007-06-04 07:40:00,13.486,13.533,13.475,13.475,300000.0
2007-06-04 07:41:00,13.571,13.644,13.505,13.527,200000.0
2007-06-04 07:42:00,13.473,13.473,13.473,13.473,50000.0
2007-06-04 07:43:00,13.511,13.556,13.463,13.547,350000.0
2007-06-04 07:44:00,13.469,13.616,13.469,13.568,300000.0
2007-06-04 07:45:00,13.545,13.607,13.464,13.562,400000.0
2007-06-04 07:46:00,13.463,13.596,13.463,13.511,400000.0
2007-06-04 07:47:00,13.554,13.554,13.554,13.554,50000.0
2007-06-04 07:48:00,13.56,13.56,13.56,13.56,50000.0
2007-06-04 07:49:00,13.554,13.569,13.484,13.569,250000.0
2007-06-04 07:50:00,13.564,13.564,13.564,13.564,50000.0
2007-06-04 07:51:00,13.578,13.633,13.484,13.484,200000.0
2007-06-04 07:53:00,13.553,13.553,13.477,13.477,100000.0
2007-06-04 07:54:00,13.619,13.657,13.528,13.606,400000.0
2007-06-04 07:55:00,13.538,13.61,13.536,13.61,250000.0
2007-06-04 07:56:00,13.626,13.626,13.546,13.547,250000.0
2007-06-04 07:57:00,13.543,13.543,13.493,13.493,100000.0
2007-06-04 07:58:00,13.521,13.637,13.521,13.637,200000.0
2007-06-04 07:59:00,13.59,13.621,13.51,13.589,350000.0
2007-06-04 08:00:00,13.488,13.574,13.447,13.457,550000.0
2007-06-04 08:01:00,13.482,13.623,13.465,13.465,600000.0
2007-06-04 08:02:00,13.586,13.64,13.507,13.507,300000.0
2007-06-04 08:03:00,13.473,13.532,13.451,13.532,150000.0
2007-06-04 08:04:00,13.628,13.632,13.523,13.608,400000.0
2007-06-04 08:05:00,13.539,13.641,13.518,13.599,350000.0
2007-06-04 08:06:00,13.521,13.521,13.521,13.521,50000.0
2007-06-04 08:07:00,13.529,13.618,13.523,13.579,350000.0
2007-06-04 08:08:00,13.595,13.598,13.489,13.489,300000.0
2007-06-04 08:09:00,13.607,13.607,13.545,13.547,400000.0
2007-06-04 08:10:00,13.522,13.608,13.483,13.498,400000.0
2007-06-04 08:11:00,13.521,13.624,13.507,13.554,350000.0
2007-06-04 08:12:00,13.567,13.629,13.481,13.595,550000.0
2007-06-04 08:13:00,13.54,13.623,13.532,13.539,300000.0
2007-06-04 08:14:00,13.619,13.629,13.487,13.491,400000.0
2007-06-04 08:15:00,13.533,13.638,13.533,13.566,250000.0
2007-06-04 08:16:00,13.523,13.577,13.479,13.577,350000.0
2007-06-04 08:17:00,13.616,13.634,13.469,13.513,400000.0
2007-06-04 08:18:00,13.584,13.595,13.489,13.528,500000.0
2007-06-04 08:19:00,13.505,13.512,13.505,13.512,100000.0
2007-06-04 08:20:00,13.522,13.639,13.486,13.517,250000.0
2007-06-04 08:21:00,13.54,13.616,13.477,13.512,450000.0
2007-06-04 08:22:00,13.628,13.638,13.528,13.612,350000.0
2007-06-04 08:23:00,13.535,13.621,13.483,13.577,350000.0
2007-06-04 08:24:00,13.534,13.614,13.506,13.614,400000.0
2007-06-04 08:25:00,13.503,13.618,13.486,13.618,400000.0
2007-06-04 08:26:00,13.577,13.621,13.548,13.619,350000.0
2007-06-04 08:27:00,13.535,13.618,13.505,13.552,400000.0
2007-06-04 08:28:00,13.564,13.641,13.524,13.639,350000.0
2007-06-04 08:29:00,13.513,13.648,13.513,13.541,400000.0
2007-06-04 08:30:00,13.566,13.653,13.519,13.539,400000.0
2007-06-04 08:31:00,13.583,13.623,13.502,13.502,400000.0
2007-06-04 08:32:00,13.471,13.588,13.471,13.588,400000.0
2007-06-04 08:33:00,13.588,13.654,13.505,13.609,550000.0
2007-06-04 08:34:00,13.542,13.64,13.525,13.64,400000.0
2007-06-04 08:35:00,13.55,13.704,13.55,13.559,350000.0
2007-06-04 08:36:00,13.559,13.688,13.559,13.647,350000.0
2007-06-04 08:37:00,13.534,13.635,13.507,13.611,400000.0
2007-06-04 08:38:00,13.591,13.647,13.541,13.563,350000.0
2007-06-04 08:39:00,13.653,13.665,13.545,13.581,350000.0
2007-06-04 08:40:00,13.651,13.651,13.507,13.606,400000.0
2007-06-04 08:41:00,13.577,13.621,13.498,13.498,350000.0
2007-06-04 08:42:00,13.579,13.618,13.511,13.556,300000.0
2007-06-04 08:43:00,13.614,13.661,13.596,13.661,350000.0
2007-06-04 08:45:00,13.595,13.595,13.469,13.488,400000.0
2007-06-04 08:47:00,13.574,13.586,13.508,13.508,350000.0
2007-06-04 08:48:00,13.534,13.615,13.524,13.524,400000.0
2007-06-04 08:49:00,13.606,13.606,13.507,13.583,550000.0
2007-06-04 08:52:00,13.474,13.589,13.453,13.589,350000.0
2007-06-04 08:53:00,13.646,13.646,13.519,13.616,400000.0
2007-06-04 08:54:00,13.585,13.661,13.553,13.553,350000.0
2007-06-04 08:55:00,13.603,13.603,13.515,13.534,400000.0
2007-06-04 08:56:00,13.612,13.64,13.535,13.64,350000.0
2007-06-04 08:57:00,13.612,13.612,13.512,13.568,400000.0
2007-06-04 08:58:00,13.6,13.616,13.533,13.566,500000.0
2007-06-04 08:59:00,13.65,13.65,13.505,13.566,350000.0
2007-06-04 09:00:00,13.57,13.606,13.537,13.537,450000.0
2007-06-04 09:01:00,13.601,13.63,13.554,13.63,350000.0
2007-06-04 09:02:00,13.634,13.647,13.539,13.647,450000.0
2007-06-04 09:03:00,13.528,13.579,13.489,13.555,450000.0
2007-06-04 09:04:00,13.556,13.608,13.479,13.503,350000.0
2007-06-04 09:05:00,13.504,13.609,13.504,13.545,400000.0
2007-06-04 09:06:00,13.603,13.603,13.524,13.561,450000.0
2007-06-04 09:07:00,13.549,13.586,13.494,13.547,400000.0
2007-06-04 09:08:00,13.526,13.613,13.52,13.571,450000.0
2007-06-04 09:09:00,13.553,13.651,13.531,13.592,550000.0
2007-06-04 09:10:00,13.521,13.584,13.521,13.534,400000.0
2007-06-04 09:11:00,13.513,13.624,13.505,13.594,400000.0
2007-06-04 09:12:00,13.578,13.614,13.477,13.53,400000.0
2007-06-04 09:13:00,13.608,13.608,13.466,13.508,350000.0
2007-06-04 09:15:00,13.516,13.61,13.516,13.61,250000.0
2007-06-04 09:16:00,13.599,13.645,13.49,13.645,400000.0
2007-06-04 09:17:00,13.545,13.616,13.492,13.562,550000.0
2007-06-04 09:18:00,13.6,13.6,13.518,13.536,300000.0
2007-06-04 09:21:00,13.576,13.611,13.488,13.605,450000.0
2007-06-04 09:22:00,13.606,13.606,13.507,13.536,400000.0
2007-06-04 09:23:00,13.612,13.671,13.514,13.575,550000.0
2007-06-04 09:24:00,13.564,13.629,13.557,13.557,350000.0
2007-06-04 09:25:00,13.64,13.669,13.557,13.624,400000.0
2007-06-04 09:26:00,13.637,13.637,13.529,13.626,350000.0
2007-06-04 09:27:00,13.516,13.582,13.452,13.514,450000.0
2007-06-04 09:28:00,13.556,13.622,13.547,13.561,1550000.0
2007-06-04 09:29:00,13.554,13.631,13.486,13.605,450000.0
2007-06-04 09:30:00,13.635,13.635,13.554,13.579,350000.0
2007-06-04 09:31:00,13.592,13.61,13.496,13.61,350000.0
2007-06-04 09:32:00,13.592,13.635,13.514,13.622,350000.0
2007-06-04 09:33:00,13.632,13.632,13.499,13.536,550000.0
2007-06-04 09:34:00,13.569,13.657,13.538,13.577,500000.0
2007-06-04 09:35:00,13.65,13.65,13.549,13.615,350000.0
2007-06-04 09:36:00,13.637,13.637,13.548,13.62,400000.0
2007-06-04 09:37:00,13.538,13.588,13.494,13.494,400000.0
2007-06-04 09:38:00,13.601,13.629,13.513,13.558,550000.0
2007-06-04 09:39:00,13.591,13.629,13.498,13.536,400000.0
2007-06-04 09:40:00,13.613,13.613,13.511,13.606,400000.0
2007-06-04 09:41:00,13.529,13.646,13.522,13.592,500000.0
2007-06-04 09:42:00,13.623,13.623,13.456,13.495,400000.0
2007-06-04 09:43:00,13.48,13.602,13.48,13.519,400000.0
2007-06-04 09:44:00,13.544,13.599,13.544,13.547,350000.0
2007-06-04 09:45:00,13.603,13.625,13.514,13.514,400000.0
2007-06-04 09:47:00,13.595,13.645,13.479,13.645,400000.0
2007-06-04 09:48:00,13.604,13.625,13.494,13.511,450000.0
2007-06-04 09:49:00,13.585,13.638,13.505,13.597,300000.0
2007-06-04 09:50:00,13.628,13.639,13.535,13.639,550000.0
2007-06-04 09:51:00,13.505,13.617,13.505,13.528,400000.0
2007-06-04 09:52:00,13.542,13.685,13.542,13.612,550000.0
2007-06-04 09:53:00,13.572,13.639,13.53,13.631,350000.0
2007-06-04 09:54:00,13.574,13.669,13.531,13.633,750000.0
2007-06-04 09:55:00,13.501,13.625,13.483,13.625,450000.0
2007-06-04 09:56:00,13.589,13.612,13.543,13.589,350000.0
2007-06-04 09:57:00,13.608,13.652,13.543,13.555,500000.0
2007-06-04 09:58:00,13.608,13.643,13.515,13.608,500000.0
2007-06-04 09:59:00,13.621,13.648,13.534,13.534,350000.0
2007-06-04 10:00:00,13.654,13.654,13.528,13.541,350000.0
2007-06-04 10:01:00,13.605,13.639,13.545,13.621,450000.0
2007-06-04 10:02:00,13.609,13.624,13.553,13.624,400000.0
2007-06-04 10:03:00,13.566,13.643,13.514,13.518,400000.0
2007-06-04 10:04:00,13.616,13.659,13.541,13.564,350000.0
2007-06-04 10:05:00,13.642,13.642,13.48,13.538,350000.0
2007-06-04 10:06:00,13.536,13.608,13.536,13.571,500000.0
2007-06-04 10:07:00,13.51,13.679,13.51,13.585,350000.0
2007-06-04 10:08:00,13.532,13.621,13.444,13.526,550000.0
2007-06-04 10:09:00,13.533,13.66,13.533,13.628,550000.0
2007-06-04 10:10:00,13.586,13.645,13.544,13.598,350000.0
2007-06-04 10:11:00,13.641,13.641,13.529,13.597,400000.0
2007-06-04 10:12:00,13.539,13.616,13.506,13.598,400000.0
2007-06-04 10:13:00,13.638,13.65,13.526,13.57,350000.0
2007-06-04 10:14:00,13.541,13.618,13.485,13.53,550000.0
2007-06-04 10:15:00,13.602,13.636,13.533,13.618,450000.0
2007-06-04 10:16:00,13.509,13.627,13.48,13.627,400000.0
2007-06-04 10:17:00,13.569,13.625,13.486,13.486,500000.0
2007-06-04 10:18:00,13.634,13.64,13.529,13.529,350000.0
2007-06-04 10:19:00,13.593,13.605,13.502,13.502,500000.0
2007-06-04 10:20:00,13.532,13.623,13.527,13.593,350000.0
2007-06-04 10:21:00,13.557,13.593,13.497,13.529,400000.0
2007-06-04 10:22:00,13.589,13.612,13.508,13.608,550000.0
2007-06-04 10:23:00,13.626,13.633,13.495,13.593,450000.0
2007-06-04 10:24:00,13.574,13.613,13.509,13.571,500000.0
2007-06-04 10:25:00,13.649,13.663,13.522,13.596,450000.0
2007-06-04 10:26:00,13.647,13.647,13.509,13.509,400000.0
2007-06-04 10:27:00,13.564,13.61,13.499,13.506,400000.0
2007-06-04 10:28:00,13.583,13.61,13.473,13.567,600000.0
2007-06-04 10:29:00,13.597,13.597,13.464,13.464,450000.0
2007-06-04 10:31:00,13.495,13.615,13.47,13.542,550000.0
2007-06-04 10:32:00,13.578,13.608,13.497,13.581,400000.0
2007-06-04 10:33:00,13.543,13.676,13.53,13.53,450000.0
2007-06-04 10:34:00,13.622,13.622,13.526,13.595,400000.0
2007-06-04 10:35:00,13.498,13.604,13.477,13.602,350000.0
2007-06-04 10:36:00,13.585,13.585,13.488,13.501,550000.0
2007-06-04 10:37:00,13.534,13.616,13.498,13.523,500000.0
2007-06-04 10:38:00,13.542,13.609,13.466,13.52,500000.0
2007-06-04 10:39:00,13.497,13.611,13.478,13.553,350000.0
2007-06-04 10:40:00,13.53,13.611,13.473,13.568,550000.0
2007-06-04 10:41:00,13.611,13.611,13.495,13.561,350000.0
2007-06-04 10:42:00,13.587,13.611,13.519,13.531,450000.0
2007-06-04 10:43:00,13.561,13.599,13.496,13.599,450000.0
2007-06-04 10:44:00,13.552,13.601,13.485,13.503,350000.0
2007-06-04 10:45:00,13.586,13.598,13.477,13.549,550000.0
2007-06-04 10:46:00,13.555,13.676,13.528,13.597,450000.0
2007-06-04 10:47:00,13.551,13.627,13.532,13.579,400000.0
2007-06-04 10:48:00,13.529,13.654,13.529,13.637,400000.0
2007-06-04 10:49:00,13.599,13.609,13.52,13.589,350000.0
2007-06-04 10:50:00,13.511,13.659,13.511,13.646,450000.0
2007-06-04 10:51:00,13.538,13.614,13.471,13.471,500000.0
2007-06-04 10:52:00,13.546,13.613,13.496,13.596,500000.0
2007-06-04 10:53:00,13.579,13.645,13.47,13.645,350000.0
2007-06-04 10:54:00,13.576,13.6,13.484,13.6,400000.0
2007-06-04 10:55:00,13.575,13.641,13.513,13.551,350000.0
2007-06-04 10:56:00,13.557,13.6,13.488,13.527,500000.0
2007-06-04 10:57:00,13.558,13.608,13.518,13.528,400000.0
2007-06-04 10:58:00,13.545,13.625,13.493,13.539,500000.0
2007-06-04 10:59:00,13.512,13.636,13.512,13.636,350000.0
2007-06-04 11:00:00,13.532,13.637,13.532,13.555,400000.0
2007-06-04 11:01:00,13.501,13.611,13.501,13.506,500000.0
2007-06-04 11:02:00,13.526,13.61,13.497,13.497,500000.0
2007-06-04 11:03:00,13.514,13.629,13.514,13.562,400000.0
2007-06-04 11:04:00,13.557,13.634,13.509,13.609,550000.0
2007-06-04 11:05:00,13.572,13.663,13.507,13.507,450000.0
2007-06-04 11:06:00,13.552,13.609,13.494,13.521,350000.0
2007-06-04 11:07:00,13.628,13.628,13.51,13.547,400000.0
2007-06-04 11:08:00,13.492,13.621,13.492,13.621,400000.0
2007-06-04 11:09:00,13.537,13.608,13.509,13.509,400000.0
2007-06-04 11:10:00,13.526,13.646,13.526,13.601,450000.0
2007-06-04 11:11:00,13.598,13.632,13.528,13.595,500000.0
2007-06-04 11:12:00,13.518,13.628,13.483,13.525,600000.0
2007-06-04 11:13:00,13.593,13.599,13.523,13.54,350000.0
2007-06-04 11:14:00,13.499,13.616,13.499,13.561,400000.0
2007-06-04 11:15:00,13.632,13.64,13.502,13.502,550000.0
2007-06-04 11:16:00,13.547,13.632,13.505,13.505,350000.0
2007-06-04 11:17:00,13.621,13.621,13.459,13.51,500000.0
2007-06-04 11:18:00,13.523,13.593,13.519,13.519,350000.0
2007-06-04 11:19:00,13.623,13.623,13.535,13.535,350000.0
2007-06-04 11:20:00,13.611,13.611,13.507,13.541,500000.0
2007-06-04 11:21:00,13.498,13.628,13.471,13.471,450000.0
2007-06-04 11:22:00,13.561,13.651,13.543,13.632,500000.0
2007-06-04 11:23:00,13.507,13.627,13.507,13.558,500000.0
2007-06-04 11:24:00,13.537,13.633,13.495,13.537,500000.0
2007-06-04 11:25:00,13.63,13.63,13.521,13.573,350000.0
2007-06-04 11:26:00,13.514,13.596,13.49,13.495,350000.0
2007-06-04 11:27:00,13.618,13.618,13.525,13.566,400000.0
2007-06-04 11:28:00,13.543,13.613,13.49,13.533,400000.0
2007-06-04 11:29:00,13.572,13.654,13.512,13.543,550000.0
2007-06-04 11:30:00,13.54,13.627,13.515,13.547,400000.0
2007-06-04 11:31:00,13.616,13.638,13.546,13.576,400000.0
2007-06-04 11:32:00,13.597,13.597,13.453,13.586,500000.0
2007-06-04 11:33:00,13.504,13.64,13.504,13.606,550000.0
2007-06-04 11:34:00,13.636,13.636,13.528,13.598,350000.0
2007-06-04 11:35:00,13.641,13.641,13.506,13.593,550000.0
2007-06-04 11:36:00,13.508,13.641,13.508,13.529,400000.0
2007-06-04 11:37:00,13.577,13.627,13.524,13.604,450000.0
2007-06-04 11:38:00,13.5,13.586,13.5,13.568,400000.0
2007-06-04 11:39:00,13.534,13.644,13.522,13.644,550000.0
2007-06-04 11:40:00,13.542,13.643,13.542,13.567,500000.0
2007-06-04 11:41:00,13.613,13.641,13.505,13.641,400000.0
2007-06-04 11:42:00,13.526,13.641,13.526,13.613,350000.0
2007-06-04 11:43:00,13.606,13.606,13.499,13.565,550000.0
2007-06-04 11:44:00,13.507,13.665,13.507,13.654,350000.0
2007-06-04 11:45:00,13.537,13.647,13.507,13.647,500000.0
2007-06-04 11:46:00,13.646,13.646,13.526,13.526,450000.0
2007-06-04 11:47:00,13.545,13.601,13.509,13.541,350000.0
2007-06-04 11:48:00,13.497,13.695,13.486,13.486,500000.0
2007-06-04 11:49:00,13.628,13.628,13.504,13.616,500000.0
2007-06-04 11:50:00,13.631,13.631,13.467,13.505,350000.0
2007-06-04 11:51:00,13.567,13.674,13.521,13.521,550000.0
2007-06-04 11:52:00,13.521,13.632,13.521,13.534,500000.0
2007-06-04 11:53:00,13.614,13.64,13.502,13.542,350000.0
2007-06-04 11:54:00,13.594,13.623,13.5,13.623,350000.0
2007-06-04 11:55:00,13.612,13.653,13.516,13.516,550000.0
2007-06-04 11:56:00,13.61,13.673,13.517,13.572,400000.0
2007-06-04 11:57:00,13.584,13.642,13.499,13.526,550000.0
2007-06-04 11:58:00,13.521,13.632,13.519,13.632,400000.0
2007-06-04 11:59:00,13.589,13.634,13.497,13.616,500000.0
2007-06-04 12:00:00,13.535,13.644,13.525,13.644,450000.0
2007-06-04 12:01:00,13.626,13.626,13.512,13.512,500000.0
2007-06-04 12:02:00,13.546,13.611,13.533,13.568,450000.0
2007-06-04 12:03:00,13.596,13.727,13.532,13.532,450000.0
2007-06-04 12:04:00,13.601,13.61,13.467,13.474,500000.0
2007-06-04 12:05:00,13.631,13.631,13.561,13.617,450000.0
2007-06-04 12:06:00,13.584,13.6,13.486,13.6,500000.0
2007-06-04 12:07:00,13.508,13.647,13.495,13.509,350000.0
2007-06-04 12:08:00,13.589,13.63,13.508,13.63,550000.0
2007-06-04 12:09:00,13.635,13.657,13.541,13.568,550000.0
2007-06-04 12:10:00,13.649,13.652,13.594,13.643,350000.0
2007-06-04 12:11:00,13.534,13.646,13.534,13.551,350000.0
2007-06-04 12:12:00,13.552,13.691,13.524,13.62,550000.0
2007-06-04 12:13:00,13.528,13.683,13.528,13.544,400000.0
2007-06-04 12:14:00,13.642,13.699,13.576,13.674,450000.0
2007-06-04 12:15:00,13.649,13.657,13.553,13.654,350000.0
2007-06-04 12:16:00,13.572,13.65,13.531,13.602,450000.0
2007-06-04 12:17:00,13.541,13.622,13.526,13.622,350000.0
2007-06-04 12:18:00,13.619,13.664,13.539,13.539,400000.0
2007-06-04 12:19:00,13.562,13.679,13.559,13.559,450000.0
2007-06-04 12:20:00,13.512,13.628,13.503,13.628,450000.0
2007-06-04 12:21:00,13.557,13.694,13.557,13.604,450000.0
2007-06-04 12:23:00,13.645,13.66,13.538,13.611,550000.0
2007-06-04 12:24:00,13.614,13.712,13.545,13.631,500000.0
2007-06-04 12:25:00,13.657,13.657,13.538,13.546,450000.0
2007-06-04 12:26:00,13.623,13.623,13.523,13.617,400000.0
2007-06-04 12:27:00,13.598,13.665,13.503,13.665,500000.0
2007-06-04 12:28:00,13.576,13.692,13.576,13.577,500000.0
2007-06-04 12:29:00,13.615,13.673,13.557,13.648,450000.0
2007-06-04 12:30:00,13.601,13.668,13.557,13.658,400000.0
2007-06-04 12:31:00,13.632,13.658,13.567,13.572,350000.0
2007-06-04 12:32:00,13.601,13.682,13.532,13.548,350000.0
2007-06-04 12:33:00,13.544,13.652,13.544,13.565,550000.0
2007-06-04 12:34:00,13.639,13.684,13.56,13.657,350000.0
2007-06-04 12:35:00,13.657,13.663,13.57,13.616,500000.0
2007-06-04 12:36:00,13.641,13.641,13.557,13.557,400000.0
2007-06-04 12:37:00,13.571,13.671,13.556,13.671,550000.0
2007-06-04 12:38:00,13.631,13.633,13.545,13.579,400000.0
2007-06-04 12:39:00,13.653,13.653,13.556,13.568,400000.0
2007-06-04 12:40:00,13.626,13.654,13.569,13.593,450000.0
2007-06-04 12:41:00,13.573,13.642,13.518,13.642,400000.0
2007-06-04 12:42:00,13.604,13.647,13.523,13.605,450000.0
2007-06-04 12:43:00,13.672,13.672,13.529,13.529,350000.0
2007-06-04 12:44:00,13.599,13.65,13.525,13.65,400000.0
2007-06-04 12:45:00,13.554,13.675,13.55,13.652,450000.0
2007-06-04 12:46:00,13.673,13.679,13.576,13.641,400000.0
2007-06-04 12:47:00,13.632,13.664,13.582,13.582,300000.0
2007-06-04 12:48:00,13.531,13.676,13.517,13.557,500000.0
2007-06-04 12:49:00,13.551,13.609,13.457,13.542,400000.0
2007-06-04 12:50:00,13.543,13.654,13.525,13.637,450000.0
2007-06-04 12:51:00,13.598,13.644,13.5,13.522,500000.0
2007-06-04 12:52:00,13.638,13.692,13.571,13.573,350000.0
2007-06-04 12:53:00,13.604,13.639,13.604,13.639,400000.0
2007-06-04 12:54:00,13.555,13.636,13.513,13.522,550000.0
2007-06-04 12:55:00,13.529,13.652,13.512,13.559,550000.0
2007-06-04 12:56:00,13.686,13.689,13.558,13.653,500000.0
2007-06-04 12:57:00,13.624,13.668,13.51,13.553,450000.0
2007-06-04 12:58:00,13.629,13.659,13.536,13.602,450000.0
2007-06-04 12:59:00,13.572,13.647,13.53,13.53,450000.0
2007-06-04 13:00:00,13.65,13.671,13.56,13.605,550000.0
2007-06-04 13:01:00,13.621,13.648,13.544,13.581,400000.0
2007-06-04 13:02:00,13.586,13.651,13.584,13.645,350000.0
2007-06-04 13:03:00,13.628,13.637,13.498,13.615,550000.0
2007-06-04 13:04:00,13.511,13.618,13.511,13.603,450000.0
2007-06-04 13:05:00,13.57,13.686,13.537,13.537,550000.0
2007-06-04 13:06:00,13.604,13.674,13.561,13.581,400000.0
2007-06-04 13:07:00,13.588,13.666,13.566,13.666,450000.0
2007-06-04 13:08:00,13.617,13.652,13.543,13.633,350000.0
2007-06-04 13:09:00,13.644,13.646,13.53,13.577,400000.0
2007-06-04 13:10:00,13.548,13.734,13.548,13.682,500000.0
2007-06-04 13:11:00,13.643,13.669,13.573,13.637,400000.0
2007-06-04 13:12:00,13.643,13.648,13.528,13.624,350000.0
2007-06-04 13:13:00,13.572,13.666,13.541,13.636,350000.0
2007-06-04 13:14:00,13.629,13.634,13.552,13.607,400000.0
2007-06-04 13:15:00,13.618,13.618,13.503,13.534,450000.0
2007-06-04 13:16:00,13.637,13.637,13.503,13.606,500000.0
2007-06-04 13:17:00,13.607,13.632,13.512,13.512,400000.0
2007-06-04 13:18:00,13.63,13.644,13.539,13.539,550000.0
2007-06-04 13:19:00,13.564,13.62,13.518,13.594,400000.0
2007-06-04 13:20:00,13.645,13.65,13.53,13.604,550000.0
2007-06-04 13:21:00,13.645,13.645,13.566,13.604,450000.0
2007-06-04 13:22:00,13.634,13.634,13.496,13.55,550000.0
2007-06-04 13:23:00,13.631,13.657,13.531,13.566,450000.0
2007-06-04 13:24:00,13.541,13.647,13.541,13.633,350000.0
2007-06-04 13:25:00,13.5,13.613,13.5,13.607,450000.0
2007-06-04 13:26:00,13.653,13.653,13.54,13.588,400000.0
2007-06-04 13:27:00,13.621,13.621,13.52,13.52,400000.0
2007-06-04 13:28:00,13.616,13.639,13.527,13.55,400000.0
2007-06-04 13:29:00,13.609,13.646,13.514,13.618,400000.0
2007-06-04 13:30:00,13.617,13.652,13.523,13.602,350000.0
2007-06-04 13:31:00,13.595,13.644,13.562,13.644,400000.0
2007-06-04 13:32:00,13.629,13.63,13.548,13.604,400000.0
2007-06-04 13:33:00,13.579,13.661,13.539,13.595,350000.0
2007-06-04 13:34:00,13.577,13.639,13.551,13.597,350000.0
2007-06-04 13:35:00,13.655,13.667,13.589,13.639,400000.0
2007-06-04 13:36:00,13.621,13.695,13.586,13.609,400000.0
2007-06-04 13:37:00,13.686,13.686,13.546,13.643,450000.0
2007-06-04 13:38:00,13.633,13.677,13.545,13.575,450000.0
2007-06-04 13:39:00,13.596,13.68,13.579,13.579,350000.0
2007-06-04 13:40:00,13.67,13.707,13.563,13.659,500000.0
2007-06-04 13:41:00,13.712,13.712,13.605,13.605,400000.0
2007-06-04 13:42:00,13.631,13.658,13.597,13.658,450000.0
2007-06-04 13:43:00,13.634,13.696,13.564,13.596,450000.0
2007-06-04 13:44:00,13.712,13.752,13.585,13.585,500000.0
2007-06-04 13:45:00,13.682,13.711,13.584,13.616,500000.0
2007-06-04 13:46:00,13.619,13.682,13.596,13.682,350000.0
2007-06-04 13:47:00,13.718,13.722,13.68,13.716,450000.0
2007-06-04 13:48:00,13.716,13.716,13.645,13.691,400000.0
2007-06-04 13:49:00,13.637,13.685,13.557,13.563,350000.0
2007-06-04 13:50:00,13.625,13.726,13.586,13.607,550000.0
2007-06-04 13:51:00,13.692,13.746,13.638,13.679,400000.0
2007-06-04 13:52:00,13.691,13.715,13.59,13.696,400000.0
2007-06-04 13:53:00,13.712,13.747,13.621,13.623,350000.0
2007-06-04 13:54:00,13.665,13.756,13.598,13.733,400000.0
2007-06-04 13:55:00,13.729,13.742,13.63,13.63,350000.0
2007-06-04 13:56:00,13.715,13.715,13.639,13.714,350000.0
2007-06-04 13:57:00,13.698,13.75,13.631,13.747,350000.0
2007-06-04 13:58:00,13.714,13.714,13.595,13.672,400000.0
2007-06-04 13:59:00,13.656,13.721,13.599,13.698,350000.0
2007-06-04 14:00:00,13.771,13.775,13.652,13.67,450000.0
2007-06-04 14:01:00,13.746,13.75,13.645,13.645,350000.0
2007-06-04 14:02:00,13.655,13.78,13.655,13.68,400000.0
2007-06-04 14:03:00,13.73,13.73,13.596,13.669,400000.0
2007-06-04 14:04:00,13.714,13.755,13.681,13.712,350000.0
2007-06-04 14:05:00,13.741,13.752,13.624,13.659,400000.0
2007-06-04 14:06:00,13.679,13.774,13.639,13.675,450000.0
2007-06-04 14:07:00,13.726,13.756,13.629,13.756,350000.0
2007-06-04 14:08:00,13.632,13.751,13.632,13.75,350000.0
2007-06-04 14:09:00,13.621,13.678,13.621,13.674,450000.0
2007-06-04 14:10:00,13.738,13.752,13.633,13.633,350000.0
2007-06-04 14:11:00,13.716,13.767,13.662,13.73,250000.0
2007-06-04 14:12:00,13.69,13.774,13.676,13.741,500000.0
2007-06-04 14:13:00,13.701,13.726,13.619,13.651,450000.0
2007-06-04 14:14:00,13.721,13.731,13.577,13.615,400000.0
2007-06-04 14:15:00,13.687,13.756,13.632,13.651,350000.0
2007-06-04 14:16:00,13.708,13.749,13.604,13.735,500000.0
2007-06-04 14:17:00,13.707,13.707,13.586,13.705,350000.0
2007-06-04 14:18:00,13.728,13.728,13.602,13.615,400000.0
2007-06-04 14:19:00,13.741,13.749,13.63,13.699,350000.0
2007-06-04 14:20:00,13.722,13.746,13.64,13.711,500000.0
2007-06-04 14:21:00,13.734,13.734,13.606,13.659,400000.0
2007-06-04 14:22:00,13.695,13.695,13.615,13.617,350000.0
2007-06-04 14:23:00,13.698,13.728,13.592,13.66,450000.0
2007-06-04 14:24:00,13.697,13.721,13.594,13.654,550000.0
2007-06-04 14:25:00,13.637,13.749,13.586,13.586,350000.0
2007-06-04 14:26:00,13.651,13.728,13.603,13.65,350000.0
2007-06-04 14:27:00,13.598,13.732,13.598,13.629,500000.0
2007-06-04 14:28:00,13.669,13.669,13.54,13.545,450000.0
2007-06-04 14:29:00,13.567,13.696,13.543,13.696,450000.0
2007-06-04 14:30:00,13.653,13.683,13.526,13.679,350000.0
2007-06-04 14:31:00,13.559,13.678,13.528,13.645,400000.0
2007-06-04 14:32:00,13.668,13.7,13.585,13.603,500000.0
2007-06-04 14:33:00,13.698,13.703,13.601,13.684,500000.0
2007-06-04 14:34:00,13.731,13.731,13.635,13.7,350000.0
2007-06-04 14:35:00,13.716,13.716,13.58,13.675,450000.0
2007-06-04 14:36:00,13.694,13.706,13.644,13.682,350000.0
2007-06-04 14:37:00,13.618,13.686,13.591,13.597,400000.0
2007-06-04 14:38:00,13.561,13.675,13.553,13.558,350000.0
2007-06-04 14:39:00,13.617,13.655,13.558,13.583,500000.0
2007-06-04 14:40:00,13.561,13.636,13.519,13.579,400000.0
2007-06-04 14:41:00,13.669,13.669,13.524,13.667,400000.0
2007-06-04 14:42:00,13.657,13.657,13.525,13.63,450000.0
2007-06-04 14:43:00,13.596,13.606,13.481,13.606,350000.0
2007-06-04 14:44:00,13.601,13.652,13.497,13.561,400000.0
2007-06-04 14:45:00,13.632,13.643,13.52,13.52,350000.0
2007-06-04 14:46:00,13.609,13.646,13.483,13.646,450000.0
2007-06-04 14:47:00,13.543,13.668,13.538,13.646,550000.0
2007-06-04 14:48:00,13.628,13.644,13.55,13.55,400000.0
2007-06-04 14:49:00,13.557,13.654,13.536,13.621,500000.0
2007-06-04 14:50:00,13.534,13.661,13.517,13.661,450000.0
2007-06-04 14:51:00,13.554,13.682,13.554,13.598,400000.0
2007-06-04 14:52:00,13.618,13.683,13.543,13.662,500000.0
2007-06-04 14:53:00,13.64,13.671,13.525,13.671,450000.0
2007-06-04 14:54:00,13.645,13.667,13.563,13.563,400000.0
2007-06-04 14:55:00,13.573,13.668,13.55,13.618,450000.0
2007-06-04 14:56:00,13.552,13.69,13.552,13.602,450000.0
2007-06-04 14:57:00,13.592,13.652,13.546,13.551,400000.0
2007-06-04 14:58:00,13.594,13.641,13.519,13.519,400000.0
2007-06-04 14:59:00,13.57,13.625,13.509,13.532,500000.0
2007-06-04 15:00:00,13.592,13.598,13.484,13.568,450000.0
2007-06-04 15:01:00,13.552,13.666,13.512,13.537,400000.0
2007-06-04 15:02:00,13.507,13.64,13.507,13.598,400000.0
2007-06-04 15:03:00,13.557,13.67,13.544,13.632,450000.0
2007-06-04 15:04:00,13.642,13.645,13.558,13.589,450000.0
2007-06-04 15:05:00,13.58,13.65,13.539,13.634,450000.0
2007-06-04 15:06:00,13.614,13.635,13.531,13.531,500000.0
2007-06-04 15:07:00,13.622,13.686,13.572,13.592,500000.0
2007-06-04 15:08:00,13.503,13.641,13.485,13.602,450000.0
2007-06-04 15:09:00,13.559,13.641,13.51,13.537,400000.0
2007-06-04 15:10:00,13.565,13.665,13.552,13.583,450000.0
2007-06-04 15:11:00,13.636,13.688,13.55,13.566,550000.0
2007-06-04 15:12:00,13.568,13.651,13.509,13.567,350000.0
2007-06-04 15:13:00,13.511,13.645,13.511,13.528,500000.0
2007-06-04 15:14:00,13.606,13.688,13.558,13.613,400000.0
2007-06-04 15:15:00,13.543,13.661,13.522,13.614,450000.0
2007-06-04 15:16:00,13.57,13.625,13.514,13.613,500000.0
2007-06-04 15:17:00,13.63,13.697,13.57,13.583,550000.0
2007-06-04 15:18:00,13.706,13.714,13.594,13.67,450000.0
2007-06-04 15:19:00,13.627,13.694,13.602,13.662,450000.0
2007-06-04 15:20:00,13.669,13.699,13.563,13.671,450000.0
2007-06-04 15:21:00,13.65,13.702,13.576,13.685,450000.0
2007-06-04 15:22:00,13.636,13.73,13.636,13.717,500000.0
2007-06-04 15:23:00,13.683,13.744,13.594,13.74,350000.0
2007-06-04 15:24:00,13.603,13.74,13.603,13.73,350000.0
2007-06-04 15:25:00,13.589,13.725,13.589,13.606,450000.0
2007-06-04 15:26:00,13.596,13.74,13.596,13.694,500000.0
2007-06-04 15:27:00,13.676,13.697,13.605,13.662,400000.0
2007-06-04 15:28:00,13.686,13.695,13.63,13.693,350000.0
2007-06-04 15:29:00,13.696,13.712,13.626,13.696,350000.0
2007-06-04 15:30:00,13.701,13.718,13.621,13.661,450000.0
2007-06-04 15:31:00,13.623,13.711,13.591,13.677,500000.0
2007-06-04 15:32:00,13.672,13.684,13.57,13.666,550000.0
2007-06-04 15:33:00,13.621,13.679,13.567,13.679,450000.0
2007-06-04 15:34:00,13.633,13.729,13.576,13.696,500000.0
2007-06-04 15:35:00,13.67,13.684,13.593,13.679,600000.0
2007-06-04 15:36:00,13.554,13.694,13.537,13.694,400000.0
2007-06-04 15:37:00,13.619,13.728,13.578,13.578,450000.0
2007-06-04 15:38:00,13.662,13.702,13.583,13.67,500000.0
2007-06-04 15:39:00,13.596,13.611,13.507,13.604,500000.0
2007-06-04 15:40:00,13.579,13.71,13.553,13.616,450000.0
2007-06-04 15:41:00,13.581,13.665,13.57,13.665,450000.0
2007-06-04 15:42:00,13.672,13.697,13.644,13.66,400000.0
2007-06-04 15:43:00,13.608,13.666,13.559,13.664,400000.0
2007-06-04 15:44:00,13.606,13.669,13.563,13.6,400000.0
2007-06-04 15:45:00,13.679,13.71,13.574,13.679,400000.0
2007-06-04 15:46:00,13.652,13.679,13.548,13.634,400000.0
2007-06-04 15:47:00,13.579,13.664,13.533,13.533,350000.0
2007-06-04 15:48:00,13.687,13.687,13.542,13.571,500000.0
2007-06-04 15:49:00,13.601,13.667,13.568,13.644,400000.0
2007-06-04 15:50:00,13.607,13.669,13.567,13.588,350000.0
2007-06-04 15:51:00,13.672,13.678,13.571,13.678,450000.0
2007-06-04 15:52:00,13.595,13.664,13.503,13.664,450000.0
2007-06-04 15:53:00,13.678,13.678,13.598,13.653,350000.0
2007-06-04 15:54:00,13.601,13.684,13.553,13.654,350000.0
2007-06-04 15:55:00,13.669,13.683,13.569,13.669,400000.0
2007-06-04 15:56:00,13.537,13.655,13.522,13.549,400000.0
2007-06-04 15:57:00,13.577,13.701,13.577,13.674,400000.0
2007-06-04 15:58:00,13.616,13.697,13.58,13.687,500000.0
2007-06-04 15:59:00,13.572,13.646,13.572,13.646,350000.0
2007-06-04 16:00:00,13.626,13.666,13.545,13.645,450000.0
2007-06-04 16:01:00,13.708,13.708,13.58,13.595,350000.0
2007-06-04 16:02:00,13.661,13.72,13.598,13.7,450000.0
2007-06-04 16:03:00,13.612,13.697,13.612,13.638,350000.0
2007-06-04 16:04:00,13.705,13.715,13.592,13.659,350000.0
2007-06-04 16:05:00,13.66,13.693,13.562,13.693,550000.0
2007-06-04 16:06:00,13.615,13.7,13.582,13.582,400000.0
2007-06-04 16:07:00,13.708,13.708,13.562,13.614,450000.0
2007-06-04 16:08:00,13.67,13.676,13.554,13.554,450000.0
2007-06-04 16:09:00,13.692,13.692,13.568,13.641,350000.0
2007-06-04 16:10:00,13.626,13.697,13.58,13.671,350000.0
2007-06-04 16:11:00,13.687,13.693,13.588,13.646,400000.0
2007-06-04 16:12:00,13.645,13.686,13.533,13.632,500000.0
2007-06-04 16:13:00,13.603,13.699,13.58,13.662,400000.0
2007-06-04 16:14:00,13.671,13.671,13.528,13.573,550000.0
2007-06-04 16:15:00,13.665,13.73,13.565,13.713,450000.0
2007-06-04 16:16:00,13.688,13.69,13.568,13.69,350000.0
2007-06-04 16:17:00,13.712,13.712,13.568,13.61,500000.0
2007-06-04 16:18:00,13.617,13.666,13.572,13.574,350000.0
2007-06-04 16:19:00,13.659,13.704,13.598,13.627,400000.0
2007-06-04 16:20:00,13.598,13.683,13.582,13.643,350000.0
2007-06-04 16:21:00,13.669,13.672,13.567,13.672,400000.0
2007-06-04 16:22:00,13.671,13.703,13.547,13.613,400000.0
2007-06-04 16:23:00,13.636,13.723,13.57,13.623,550000.0
2007-06-04 16:24:00,13.665,13.729,13.571,13.683,450000.0
2007-06-04 16:25:00,13.703,13.703,13.598,13.695,400000.0
2007-06-04 16:26:00,13.657,13.752,13.601,13.601,350000.0
2007-06-04 16:27:00,13.64,13.718,13.607,13.682,450000.0
2007-06-04 16:28:00,13.673,13.714,13.596,13.69,350000.0
2007-06-04 16:29:00,13.594,13.708,13.594,13.708,500000.0
2007-06-04 16:30:00,13.669,13.75,13.586,13.625,500000.0
2007-06-04 16:31:00,13.688,13.688,13.594,13.61,350000.0
2007-06-04 16:32:00,13.703,13.703,13.587,13.59,500000.0
2007-06-04 16:33:00,13.684,13.686,13.59,13.686,400000.0
2007-06-04 16:34:00,13.604,13.723,13.553,13.564,550000.0
2007-06-04 16:35:00,13.672,13.707,13.557,13.626,550000.0
2007-06-04 16:36:00,13.613,13.732,13.594,13.594,500000.0
2007-06-04 16:37:00,13.573,13.765,13.573,13.742,400000.0
2007-06-04 16:38:00,13.691,13.723,13.59,13.723,450000.0
2007-06-04 16:39:00,13.615,13.704,13.555,13.704,450000.0
2007-06-04 16:40:00,13.729,13.763,13.603,13.603,550000.0
2007-06-04 16:41:00,13.664,13.693,13.641,13.645,350000.0
2007-06-04 16:42:00,13.721,13.726,13.611,13.726,350000.0
2007-06-04 16:43:00,13.706,13.706,13.613,13.644,500000.0
2007-06-04 16:44:00,13.629,13.739,13.602,13.637,400000.0
2007-06-04 16:45:00,13.725,13.725,13.59,13.63,400000.0
2007-06-04 16:46:00,13.738,13.738,13.6,13.696,500000.0
2007-06-04 16:47:00,13.697,13.774,13.654,13.717,300000.0
2007-06-04 16:48:00,13.704,13.733,13.601,13.71,350000.0
2007-06-04 16:49:00,13.66,13.726,13.607,13.607,400000.0
2007-06-04 16:50:00,13.722,13.738,13.631,13.738,500000.0
2007-06-04 16:51:00,13.752,13.752,13.61,13.626,350000.0
2007-06-04 16:52:00,13.709,13.709,13.596,13.667,450000.0
2007-06-04 16:53:00,13.601,13.725,13.594,13.678,350000.0
2007-06-04 16:54:00,13.615,13.704,13.582,13.589,550000.0
2007-06-04 16:55:00,13.735,13.754,13.652,13.754,400000.0
2007-06-04 16:56:00,13.674,13.758,13.62,13.678,550000.0
2007-06-04 16:57:00,13.695,13.761,13.637,13.761,400000.0
2007-06-04 16:58:00,13.708,13.779,13.623,13.627,500000.0
2007-06-04 16:59:00,13.632,13.716,13.579,13.633,350000.0
2007-06-04 17:00:00,13.594,13.73,13.594,13.718,450000.0
2007-06-04 17:01:00,13.684,13.754,13.61,13.643,350000.0
2007-06-04 17:02:00,13.703,13.711,13.576,13.695,450000.0
2007-06-04 17:03:00,13.744,13.774,13.623,13.695,400000.0
2007-06-04 17:04:00,13.637,13.77,13.627,13.708,800000.0
2007-06-04 17:05:00,13.616,13.725,13.616,13.725,700000.0
2007-06-04 17:06:00,13.656,13.727,13.583,13.673,500000.0
2007-06-04 17:07:00,13.679,13.728,13.556,13.687,950000.0
2007-06-04 17:08:00,13.715,13.793,13.637,13.725,550000.0
2007-06-04 17:09:00,13.643,13.751,13.643,13.709,800000.0
2007-06-04 17:10:00,13.611,13.712,13.609,13.711,600000.0
2007-06-04 17:11:00,13.71,13.726,13.567,13.639,450000.0
2007-06-04 17:12:00,13.602,13.725,13.602,13.696,350000.0
2007-06-04 17:13:00,13.733,13.733,13.601,13.677,400000.0
2007-06-04 17:14:00,13.679,13.711,13.589,13.662,350000.0
2007-06-04 17:15:00,13.665,13.738,13.613,13.68,900000.0
2007-06-04 17:16:00,13.594,13.713,13.576,13.666,400000.0
2007-06-04 17:17:00,13.672,13.689,13.533,13.644,750000.0
2007-06-04 17:18:00,13.581,13.675,13.579,13.675,350000.0
2007-06-04 17:19:00,13.686,13.686,13.57,13.675,550000.0
2007-06-04 17:20:00,13.563,13.714,13.563,13.685,650000.0
2007-06-04 17:21:00,13.685,13.717,13.558,13.558,400000.0
2007-06-04 17:22:00,13.632,13.712,13.592,13.712,400000.0
2007-06-04 17:23:00,13.729,13.729,13.617,13.646,500000.0
2007-06-04 17:24:00,13.666,13.738,13.592,13.608,400000.0
2007-06-04 17:25:00,13.662,13.729,13.582,13.729,500000.0
2007-06-04 17:26:00,13.644,13.7,13.596,13.7,250000.0
2007-06-04 17:27:00,13.676,13.707,13.582,13.662,700000.0
2007-06-04 17:28:00,13.628,13.662,13.594,13.594,350000.0
2007-06-04 17:29:00,13.652,13.714,13.596,13.636,400000.0
2007-06-04 17:30:00,13.695,13.725,13.584,13.725,900000.0
2007-06-04 17:31:00,13.604,13.711,13.546,13.711,350000.0
2007-06-04 17:32:00,13.732,13.732,13.628,13.709,450000.0
2007-06-04 17:33:00,13.656,13.76,13.656,13.752,350000.0
2007-06-04 17:34:00,13.728,13.788,13.642,13.649,700000.0
2007-06-04 17:35:00,13.75,13.75,13.593,13.738,900000.0
2007-06-04 17:36:00,13.689,13.72,13.559,13.71,450000.0
2007-06-04 17:37:00,13.653,13.739,13.629,13.629,300000.0
2007-06-04 17:38:00,13.723,13.737,13.667,13.698,400000.0
2007-06-04 17:39:00,13.613,13.7,13.608,13.648,550000.0
2007-06-04 17:40:00,13.689,13.744,13.582,13.626,400000.0
2007-06-04 17:41:00,13.748,13.748,13.6,13.61,450000.0
2007-06-04 17:42:00,13.643,13.728,13.633,13.668,400000.0
2007-06-04 17:43:00,13.711,13.739,13.604,13.604,400000.0
2007-06-04 17:44:00,13.713,13.778,13.663,13.749,350000.0
2007-06-04 17:45:00,13.644,13.757,13.636,13.709,400000.0
2007-06-04 17:46:00,13.612,13.718,13.558,13.612,500000.0
2007-06-04 17:47:00,13.725,13.735,13.59,13.715,400000.0
2007-06-04 17:48:00,13.616,13.757,13.616,13.757,500000.0
2007-06-04 17:49:00,13.735,13.735,13.598,13.698,550000.0
2007-06-04 17:50:00,13.716,13.716,13.541,13.708,450000.0
2007-06-04 17:51:00,13.616,13.709,13.569,13.615,650000.0
2007-06-04 17:52:00,13.61,13.733,13.594,13.64,400000.0
2007-06-04 17:53:00,13.715,13.715,13.547,13.617,450000.0
2007-06-04 17:54:00,13.724,13.724,13.586,13.586,400000.0
2007-06-04 17:55:00,13.61,13.701,13.572,13.572,500000.0
2007-06-04 17:56:00,13.56,13.662,13.54,13.622,400000.0
2007-06-04 17:57:00,13.683,13.726,13.597,13.597,350000.0
2007-06-04 17:58:00,13.672,13.708,13.569,13.659,500000.0
2007-06-04 17:59:00,13.667,13.707,13.606,13.707,550000.0
2007-06-04 18:00:00,13.727,13.727,13.585,13.64,450000.0
2007-06-04 18:01:00,13.644,13.687,13.595,13.62,400000.0
2007-06-04 18:02:00,13.692,13.692,13.563,13.622,500000.0
2007-06-04 18:03:00,13.732,13.738,13.619,13.636,400000.0
2007-06-04 18:04:00,13.62,13.701,13.604,13.68,400000.0
2007-06-04 18:05:00,13.687,13.721,13.58,13.705,350000.0
2007-06-04 18:06:00,13.597,13.682,13.581,13.581,400000.0
2007-06-04 18:07:00,13.661,13.718,13.577,13.718,250000.0
2007-06-04 18:08:00,13.626,13.688,13.601,13.684,350000.0
2007-06-04 18:09:00,13.595,13.703,13.557,13.6,500000.0
2007-06-04 18:10:00,13.561,13.715,13.561,13.58,400000.0
2007-06-04 18:11:00,13.63,13.725,13.582,13.725,450000.0
2007-06-04 18:12:00,13.686,13.738,13.628,13.628,400000.0
2007-06-04 18:13:00,13.653,13.692,13.559,13.559,350000.0
2007-06-04 18:14:00,13.713,13.713,13.584,13.65,500000.0
2007-06-04 18:15:00,13.652,13.72,13.603,13.639,350000.0
2007-06-04 18:16:00,13.67,13.688,13.537,13.62,350000.0
2007-06-04 18:17:00,13.705,13.705,13.591,13.661,400000.0
2007-06-04 18:18:00,13.691,13.718,13.631,13.631,550000.0
2007-06-04 18:19:00,13.55,13.689,13.55,13.581,550000.0
2007-06-04 18:20:00,13.69,13.728,13.584,13.712,500000.0
2007-06-04 18:21:00,13.689,13.689,13.579,13.636,450000.0
2007-06-04 18:22:00,13.649,13.677,13.557,13.664,400000.0
2007-06-04 18:23:00,13.55,13.702,13.55,13.652,500000.0
2007-06-04 18:24:00,13.698,13.703,13.607,13.607,350000.0
2007-06-04 18:25:00,13.67,13.67,13.534,13.643,300000.0
2007-06-04 18:26:00,13.615,13.695,13.585,13.585,500000.0
2007-06-04 18:27:00,13.697,13.697,13.54,13.579,400000.0
2007-06-04 18:28:00,13.648,13.692,13.558,13.579,500000.0
2007-06-04 18:29:00,13.586,13.686,13.525,13.585,400000.0
2007-06-04 18:30:00,13.665,13.677,13.595,13.652,500000.0
2007-06-04 18:31:00,13.648,13.649,13.537,13.636,450000.0
2007-06-04 18:32:00,13.542,13.663,13.542,13.658,350000.0
2007-06-04 18:33:00,13.67,13.67,13.535,13.555,350000.0
2007-06-04 18:34:00,13.579,13.671,13.569,13.668,350000.0
2007-06-04 18:35:00,13.601,13.628,13.536,13.536,400000.0
2007-06-04 18:36:00,13.622,13.637,13.496,13.556,450000.0
2007-06-04 18:37:00,13.631,13.631,13.562,13.62,250000.0
2007-06-04 18:38:00,13.657,13.672,13.563,13.649,550000.0
2007-06-04 18:39:00,13.562,13.668,13.556,13.588,450000.0
2007-06-04 18:40:00,13.564,13.638,13.541,13.614,600000.0
2007-06-04 18:41:00,13.618,13.646,13.515,13.526,650000.0
2007-06-04 18:42:00,13.604,13.65,13.554,13.597,400000.0
2007-06-04 18:43:00,13.574,13.675,13.523,13.586,350000.0
2007-06-04 18:44:00,13.626,13.645,13.547,13.578,350000.0
2007-06-04 18:45:00,13.612,13.668,13.54,13.54,400000.0
2007-06-04 18:46:00,13.608,13.608,13.535,13.592,250000.0
2007-06-04 18:47:00,13.59,13.723,13.575,13.633,550000.0
2007-06-04 18:48:00,13.587,13.644,13.532,13.644,550000.0
2007-06-04 18:49:00,13.675,13.675,13.527,13.549,500000.0
2007-06-04 18:50:00,13.654,13.678,13.535,13.601,650000.0
2007-06-04 18:51:00,13.631,13.664,13.507,13.623,500000.0
2007-06-04 18:52:00,13.641,13.641,13.513,13.569,400000.0
2007-06-04 18:53:00,13.569,13.675,13.556,13.592,500000.0
2007-06-04 18:54:00,13.63,13.65,13.495,13.65,350000.0
2007-06-04 18:55:00,13.578,13.707,13.578,13.603,400000.0
2007-06-04 18:56:00,13.564,13.658,13.554,13.554,300000.0
2007-06-04 18:57:00,13.552,13.656,13.546,13.582,550000.0
2007-06-04 18:58:00,13.572,13.665,13.57,13.642,450000.0
2007-06-04 18:59:00,13.534,13.545,13.534,13.545,100000.0
2007-06-04 19:00:00,13.633,13.675,13.518,13.672,500000.0
2007-06-04 19:01:00,13.603,13.622,13.588,13.588,250000.0
2007-06-04 19:02:00,13.564,13.664,13.525,13.612,550000.0
2007-06-04 19:03:00,13.58,13.629,13.51,13.617,600000.0
2007-06-04 19:04:00,13.599,13.618,13.543,13.543,350000.0
2007-06-04 19:05:00,13.661,13.661,13.543,13.613,350000.0
2007-06-04 19:06:00,13.638,13.667,13.573,13.65,400000.0
2007-06-04 19:07:00,13.612,13.612,13.521,13.596,350000.0
2007-06-04 19:08:00,13.595,13.631,13.503,13.606,400000.0
2007-06-04 19:09:00,13.644,13.644,13.521,13.547,350000.0
2007-06-04 19:10:00,13.633,13.637,13.508,13.508,550000.0
2007-06-04 19:11:00,13.564,13.58,13.517,13.517,450000.0
2007-06-04 19:12:00,13.579,13.66,13.538,13.613,550000.0
2007-06-04 19:13:00,13.6,13.6,13.445,13.596,500000.0
2007-06-04 19:14:00,13.564,13.629,13.543,13.592,350000.0
2007-06-04 19:15:00,13.613,13.613,13.552,13.567,350000.0
2007-06-04 19:16:00,13.654,13.657,13.529,13.529,550000.0
2007-06-04 19:17:00,13.635,13.666,13.541,13.548,350000.0
2007-06-04 19:18:00,13.664,13.664,13.535,13.551,500000.0
2007-06-04 19:19:00,13.529,13.656,13.503,13.62,400000.0
2007-06-04 19:20:00,13.548,13.557,13.514,13.533,400000.0
2007-06-04 19:21:00,13.661,13.661,13.492,13.517,350000.0
2007-06-04 19:22:00,13.609,13.645,13.522,13.522,350000.0
2007-06-04 19:23:00,13.618,13.624,13.523,13.624,350000.0
2007-06-04 19:24:00,13.529,13.678,13.524,13.562,550000.0
2007-06-04 19:25:00,13.621,13.641,13.529,13.566,350000.0
2007-06-04 19:26:00,13.577,13.629,13.545,13.548,500000.0
2007-06-04 19:27:00,13.629,13.651,13.52,13.587,550000.0
2007-06-04 19:28:00,13.552,13.666,13.527,13.613,500000.0
2007-06-04 19:29:00,13.614,13.614,13.493,13.493,450000.0
2007-06-04 19:30:00,13.603,13.62,13.52,13.526,350000.0
2007-06-04 19:31:00,13.635,13.68,13.566,13.626,450000.0
2007-06-04 19:32:00,13.579,13.622,13.509,13.598,400000.0
2007-06-04 19:33:00,13.492,13.592,13.492,13.592,350000.0
2007-06-04 19:34:00,13.624,13.624,13.54,13.586,300000.0
2007-06-04 19:35:00,13.55,13.639,13.534,13.595,400000.0
2007-06-04 19:36:00,13.618,13.618,13.496,13.496,100000.0
2007-06-04 19:37:00,13.587,13.647,13.574,13.647,350000.0
2007-06-04 19:38:00,13.634,13.634,13.499,13.524,500000.0
2007-06-04 19:39:00,13.583,13.656,13.503,13.656,400000.0
2007-06-04 19:40:00,13.545,13.648,13.536,13.549,400000.0
2007-06-04 19:41:00,13.598,13.615,13.503,13.615,400000.0
2007-06-04 19:42:00,13.584,13.685,13.552,13.605,400000.0
2007-06-04 19:43:00,13.553,13.647,13.535,13.589,350000.0
2007-06-04 19:44:00,13.522,13.641,13.514,13.514,450000.0
2007-06-04 19:45:00,13.629,13.659,13.53,13.659,550000.0
2007-06-04 19:46:00,13.627,13.641,13.547,13.566,400000.0
2007-06-04 19:47:00,13.6,13.634,13.529,13.571,250000.0
2007-06-04 19:48:00,13.6,13.627,13.521,13.627,250000.0
2007-06-04 19:49:00,13.544,13.657,13.519,13.544,450000.0
2007-06-04 19:51:00,13.535,13.614,13.498,13.502,400000.0
2007-06-04 19:52:00,13.546,13.653,13.494,13.653,500000.0
2007-06-04 19:53:00,13.507,13.612,13.507,13.555,250000.0
2007-06-04 19:54:00,13.599,13.646,13.535,13.56,500000.0
2007-06-04 19:55:00,13.565,13.624,13.511,13.624,400000.0
2007-06-04 19:56:00,13.601,13.601,13.522,13.538,400000.0
2007-06-04 19:57:00,13.567,13.641,13.511,13.527,650000.0
2007-06-04 19:58:00,13.612,13.657,13.529,13.529,400000.0
2007-06-04 19:59:00,13.575,13.634,13.508,13.6,700000.0
2007-06-04 20:00:00,13.536,13.647,13.525,13.584,250000.0
2007-06-04 20:01:00,13.622,13.622,13.531,13.536,350000.0
2007-06-04 20:02:00,13.59,13.624,13.486,13.486,400000.0
2007-06-04 20:03:00,13.557,13.628,13.511,13.628,300000.0
2007-06-04 20:04:00,13.551,13.607,13.539,13.539,250000.0
2007-06-04 20:05:00,13.617,13.622,13.503,13.558,250000.0
2007-06-04 20:06:00,13.581,13.581,13.499,13.499,100000.0
2007-06-04 20:07:00,13.647,13.654,13.557,13.632,300000.0
2007-06-04 20:08:00,13.589,13.589,13.583,13.583,100000.0
2007-06-04 20:09:00,13.619,13.622,13.496,13.54,400000.0
2007-06-04 20:10:00,13.559,13.602,13.499,13.499,250000.0
2007-06-04 20:11:00,13.586,13.623,13.537,13.539,400000.0
2007-06-04 20:12:00,13.553,13.608,13.553,13.608,100000.0
2007-06-04 20:13:00,13.548,13.618,13.548,13.61,150000.0
2007-06-04 20:14:00,13.584,13.643,13.553,13.602,300000.0
2007-06-04 20:15:00,13.601,13.601,13.492,13.542,400000.0
2007-06-04 20:16:00,13.597,13.623,13.479,13.479,250000.0
2007-06-04 20:17:00,13.578,13.586,13.538,13.586,150000.0
2007-06-04 20:18:00,13.592,13.632,13.531,13.531,400000.0
2007-06-04 20:19:00,13.608,13.608,13.493,13.562,450000.0
2007-06-04 20:20:00,13.608,13.608,13.514,13.596,350000.0
2007-06-04 20:21:00,13.565,13.588,13.565,13.588,100000.0
2007-06-04 20:22:00,13.608,13.718,13.503,13.503,450000.0
2007-06-04 20:23:00,13.567,13.625,13.516,13.558,650000.0
2007-06-04 20:24:00,13.597,13.615,13.507,13.507,300000.0
2007-06-04 20:25:00,13.616,13.617,13.52,13.52,250000.0
2007-06-04 20:26:00,13.557,13.657,13.557,13.611,300000.0
2007-06-04 20:27:00,13.499,13.608,13.499,13.608,150000.0
2007-06-04 20:28:00,13.608,13.608,13.526,13.526,100000.0
2007-06-04 20:29:00,13.619,13.679,13.549,13.558,350000.0
2007-06-04 20:30:00,13.614,13.614,13.527,13.565,300000.0
2007-06-04 20:31:00,13.552,13.636,13.551,13.613,250000.0
2007-06-04 20:32:00,13.581,13.631,13.535,13.615,300000.0
2007-06-04 20:33:00,13.521,13.643,13.504,13.534,350000.0
2007-06-04 20:36:00,13.618,13.667,13.549,13.564,250000.0
2007-06-04 20:37:00,13.599,13.617,13.514,13.617,300000.0
2007-06-04 20:38:00,13.628,13.643,13.524,13.643,300000.0
2007-06-04 20:39:00,13.618,13.618,13.526,13.605,300000.0
2007-06-04 20:41:00,13.584,13.599,13.514,13.599,400000.0
2007-06-04 20:43:00,13.637,13.693,13.547,13.582,400000.0
2007-06-04 20:44:00,13.622,13.622,13.529,13.54,300000.0
2007-06-04 20:46:00,13.672,13.673,13.587,13.612,350000.0
2007-06-04 20:49:00,13.589,13.666,13.568,13.568,350000.0
2007-06-04 20:50:00,13.631,13.631,13.549,13.631,250000.0
2007-06-04 20:52:00,13.524,13.524,13.524,13.524,50000.0
2007-06-04 20:54:00,13.65,13.65,13.494,13.553,350000.0
2007-06-04 20:55:00,13.56,13.644,13.516,13.644,350000.0
2007-06-04 20:59:00,13.634,13.636,13.588,13.636,300000.0
2007-06-04 21:00:00,13.664,13.664,13.585,13.585,100000.0
2007-06-04 21:03:00,13.546,13.546,13.546,13.546,50000.0
2007-06-04 21:07:00,13.625,13.654,13.531,13.633,400000.0
2007-06-04 21:08:00,13.627,13.666,13.627,13.666,150000.0
2007-06-04 21:11:00,13.617,13.661,13.543,13.623,350000.0
2007-06-04 21:12:00,13.524,13.656,13.524,13.595,400000.0
2007-06-04 21:13:00,13.626,13.651,13.626,13.628,200000.0
2007-06-04 21:14:00,13.637,13.637,13.523,13.621,350000.0
2007-06-04 21:15:00,13.636,13.636,13.558,13.622,350000.0
2007-06-04 21:20:00,13.524,13.633,13.514,13.633,300000.0
2007-06-04 21:21:00,13.641,13.664,13.525,13.651,300000.0
2007-06-04 21:25:00,13.669,13.669,13.656,13.656,100000.0
2007-06-04 21:27:00,13.574,13.653,13.506,13.515,450000.0
2007-06-04 21:28:00,13.665,13.682,13.539,13.603,550000.0
2007-06-04 21:29:00,13.531,13.67,13.531,13.64,400000.0
2007-06-04 21:30:00,13.57,13.665,13.531,13.531,250000.0
2007-06-04 21:31:00,13.644,13.644,13.565,13.643,250000.0
2007-06-04 21:32:00,13.622,13.675,13.59,13.631,300000.0
2007-06-04 21:33:00,13.626,13.671,13.537,13.596,300000.0
2007-06-04 21:34:00,13.647,13.674,13.587,13.587,300000.0
2007-06-04 21:35:00,13.572,13.661,13.522,13.64,350000.0
2007-06-04 21:36:00,13.684,13.688,13.572,13.688,350000.0
2007-06-04 21:37:00,13.636,13.636,13.528,13.528,100000.0
2007-06-04 21:38:00,13.635,13.642,13.536,13.642,250000.0
2007-06-04 21:39:00,13.636,13.636,13.533,13.533,150000.0
2007-06-04 21:41:00,13.644,13.646,13.542,13.562,550000.0
2007-06-04 21:43:00,13.638,13.638,13.515,13.635,350000.0
2007-06-04 21:44:00,13.637,13.642,13.574,13.574,150000.0
2007-06-04 21:45:00,13.554,13.629,13.554,13.629,350000.0
2007-06-04 21:46:00,13.625,13.653,13.599,13.601,300000.0
2007-06-04 21:49:00,13.605,13.68,13.576,13.646,250000.0
2007-06-04 21:50:00,13.606,13.643,13.553,13.583,400000.0
2007-06-04 21:51:00,13.622,13.692,13.622,13.687,400000.0
2007-06-04 21:52:00,13.59,13.658,13.568,13.629,250000.0
2007-06-04 21:53:00,13.635,13.66,13.589,13.635,500000.0
2007-06-04 21:54:00,13.672,13.675,13.545,13.545,350000.0
2007-06-04 21:55:00,13.669,13.691,13.583,13.691,300000.0
2007-06-04 21:56:00,13.673,13.673,13.562,13.661,250000.0
2007-06-04 21:57:00,13.566,13.667,13.566,13.654,300000.0
2007-06-04 21:59:00,13.551,13.559,13.546,13.559,150000.0
2007-06-04 22:00:00,13.544,13.544,13.544,13.544,50000.0
2007-06-04 22:03:00,13.554,13.554,13.554,13.554,50000.0
2007-06-04 22:09:00,13.653,13.681,13.602,13.681,150000.0
2007-06-04 22:10:00,13.64,13.64,13.531,13.531,300000.0
2007-06-04 22:11:00,13.629,13.629,13.579,13.579,200000.0
2007-06-04 22:12:00,13.567,13.671,13.54,13.54,150000.0
2007-06-04 22:13:00,13.646,13.653,13.56,13.587,350000.0
2007-06-04 22:14:00,13.562,13.572,13.562,13.572,200000.0
2007-06-04 22:15:00,13.535,13.535,13.535,13.535,50000.0
2007-06-04 22:19:00,13.641,13.644,13.641,13.644,100000.0
2007-06-04 22:20:00,13.611,13.63,13.611,13.63,100000.0
2007-06-04 22:21:00,13.586,13.639,13.583,13.628,350000.0
2007-06-04 22:22:00,13.64,13.64,13.526,13.605,450000.0
2007-06-04 22:25:00,13.63,13.63,13.561,13.561,100000.0
2007-06-04 22:27:00,13.642,13.642,13.526,13.6,450000.0
2007-06-04 22:31:00,13.552,13.64,13.552,13.566,350000.0
2007-06-04 22:33:00,13.643,13.644,13.559,13.594,250000.0
2007-06-04 22:36:00,13.641,13.671,13.535,13.607,600000.0
2007-06-04 22:38:00,13.624,13.684,13.568,13.568,350000.0
2007-06-04 23:04:00,13.629,13.629,13.629,13.629,100000.0
2007-06-04 23:06:00,13.561,13.646,13.561,13.561,200000.0
2007-06-04 23:09:00,13.593,13.644,13.559,13.644,400000.0
2007-06-04 23:10:00,13.564,13.564,13.563,13.563,100000.0
2007-06-04 23:11:00,13.639,13.639,13.639,13.639,50000.0
2007-06-04 23:22:00,13.652,13.652,13.538,13.609,300000.0
2007-06-04 23:25:00,13.594,13.658,13.561,13.652,400000.0
2007-06-04 23:26:00,13.623,13.623,13.54,13.54,100000.0
2007-06-04 23:49:00,13.613,13.655,13.536,13.655,250000.0
2007-06-04 23:50:00,13.545,13.64,13.545,13.568,150000.0
2007-06-04 23:58:00,13.528,13.593,13.528,13.593,150000.0
2007-06-05 00:00:00,13.7,13.79,13.67,13.76,250000.0
2007-06-05 00:02:00,13.582,13.677,13.545,13.573,250000.0
2007-06-05 00:03:00,13.629,13.675,13.582,13.615,250000.0
2007-06-05 00:04:00,13.617,13.643,13.584,13.584,150000.0
2007-06-05 00:05:00,13.666,13.677,13.597,13.677,250000.0
2007-06-05 00:06:00,13.644,13.683,13.644,13.683,150000.0
2007-06-05 00:07:00,13.578,13.688,13.578,13.593,250000.0
2007-06-05 00:08:00,13.66,13.668,13.555,13.648,300000.0
2007-06-05 00:09:00,13.588,13.588,13.588,13.588,50000.0
2007-06-05 00:11:00,13.602,13.674,13.559,13.559,400000.0
2007-06-05 00:12:00,13.571,13.627,13.571,13.627,100000.0
2007-06-05 00:15:00,13.576,13.637,13.576,13.612,200000.0
2007-06-05 00:16:00,13.642,13.642,13.551,13.551,100000.0
2007-06-05 00:17:00,13.634,13.634,13.554,13.554,150000.0
2007-06-05 00:18:00,13.628,13.659,13.563,13.659,500000.0
2007-06-05 00:20:00,13.601,13.681,13.581,13.681,300000.0
2007-06-05 00:21:00,13.604,13.664,13.579,13.613,450000.0
2007-06-05 00:22:00,13.666,13.68,13.56,13.673,650000.0
2007-06-05 00:23:00,13.702,13.702,13.575,13.682,350000.0
2007-06-05 00:24:00,13.558,13.678,13.558,13.678,250000.0
2007-06-05 00:25:00,13.576,13.668,13.563,13.571,350000.0
2007-06-05 00:26:00,13.584,13.584,13.584,13.584,50000.0
2007-06-05 00:27:00,13.683,13.694,13.615,13.694,200000.0
2007-06-05 00:30:00,13.675,13.675,13.577,13.577,150000.0
2007-06-05 00:31:00,13.688,13.688,13.604,13.661,350000.0
2007-06-05 00:32:00,13.649,13.703,13.55,13.667,600000.0
2007-06-05 00:33:00,13.636,13.698,13.57,13.641,350000.0
2007-06-05 00:38:00,13.586,13.586,13.586,13.586,50000.0
2007-06-05 00:39:00,13.608,13.655,13.589,13.589,200000.0
2007-06-05 00:40:00,13.661,13.698,13.595,13.671,500000.0
2007-06-05 00:41:00,13.581,13.66,13.573,13.573,200000.0
2007-06-05 00:42:00,13.671,13.693,13.563,13.608,300000.0
2007-06-05 00:43:00,13.649,13.701,13.587,13.587,200000.0
2007-06-05 00:50:00,13.694,13.694,13.583,13.583,150000.0
2007-06-05 00:59:00,13.626,13.646,13.574,13.646,300000.0
2007-06-05 01:00:00,13.636,13.659,13.599,13.647,250000.0
2007-06-05 01:02:00,13.664,13.688,13.607,13.654,250000.0
2007-06-05 01:03:00,13.555,13.559,13.555,13.559,100000.0
2007-06-05 01:04:00,13.608,13.696,13.608,13.693,150000.0
2007-06-05 01:06:00,13.703,13.709,13.601,13.672,300000.0
2007-06-05 01:10:00,13.694,13.694,13.601,13.601,150000.0
2007-06-05 01:11:00,13.571,13.69,13.546,13.69,300000.0
2007-06-05 01:12:00,13.582,13.648,13.582,13.648,100000.0
2007-06-05 01:14:00,13.608,13.683,13.608,13.653,200000.0
2007-06-05 01:15:00,13.678,13.679,13.575,13.615,350000.0
2007-06-05 01:16:00,13.604,13.608,13.548,13.548,300000.0
2007-06-05 01:17:00,13.668,13.668,13.53,13.55,350000.0
2007-06-05 01:18:00,13.606,13.69,13.571,13.656,550000.0
2007-06-05 01:20:00,13.677,13.693,13.652,13.654,200000.0
2007-06-05 01:23:00,13.65,13.65,13.643,13.644,200000.0
2007-06-05 01:24:00,13.627,13.687,13.6,13.686,400000.0
2007-06-05 01:25:00,13.559,13.652,13.559,13.651,150000.0
2007-06-05 01:26:00,13.597,13.753,13.597,13.677,450000.0
2007-06-05 01:27:00,13.614,13.656,13.553,13.602,350000.0
2007-06-05 01:28:00,13.581,13.65,13.568,13.601,250000.0
2007-06-05 01:29:00,13.591,13.658,13.532,13.559,400000.0
2007-06-05 01:30:00,13.653,13.688,13.592,13.641,550000.0
2007-06-05 01:31:00,13.675,13.675,13.585,13.585,100000.0
2007-06-05 01:32:00,13.545,13.686,13.545,13.652,300000.0
2007-06-05 01:33:00,13.568,13.711,13.562,13.654,350000.0
2007-06-05 01:34:00,13.65,13.695,13.574,13.648,350000.0
2007-06-05 01:35:00,13.679,13.679,13.646,13.646,100000.0
2007-06-05 01:39:00,13.601,13.634,13.601,13.634,100000.0
2007-06-05 01:40:00,13.636,13.646,13.636,13.646,100000.0
2007-06-05 01:41:00,13.641,13.641,13.554,13.604,300000.0
2007-06-05 01:43:00,13.604,13.693,13.577,13.642,400000.0
2007-06-05 01:44:00,13.649,13.674,13.566,13.633,300000.0
2007-06-05 01:45:00,13.649,13.666,13.541,13.625,500000.0
2007-06-05 01:46:00,13.651,13.679,13.599,13.626,500000.0
2007-06-05 01:47:00,13.656,13.671,13.536,13.641,550000.0
2007-06-05 01:48:00,13.673,13.68,13.576,13.68,300000.0
2007-06-05 01:49:00,13.643,13.658,13.562,13.657,400000.0
2007-06-05 01:50:00,13.694,13.694,13.576,13.68,300000.0
2007-06-05 01:51:00,13.585,13.686,13.585,13.626,300000.0
2007-06-05 01:52:00,13.638,13.682,13.583,13.591,300000.0
2007-06-05 01:54:00,13.655,13.655,13.514,13.525,350000.0
2007-06-05 01:55:00,13.604,13.616,13.567,13.616,300000.0
2007-06-05 01:58:00,13.568,13.674,13.559,13.563,300000.0
2007-06-05 01:59:00,13.573,13.692,13.573,13.692,350000.0
2007-06-05 02:00:00,13.545,13.643,13.545,13.643,100000.0
2007-06-05 02:01:00,13.598,13.692,13.598,13.692,100000.0
2007-06-05 02:02:00,13.544,13.621,13.544,13.621,100000.0
2007-06-05 02:03:00,13.624,13.64,13.624,13.64,150000.0
2007-06-05 02:04:00,13.598,13.655,13.575,13.575,350000.0
2007-06-05 02:05:00,13.552,13.666,13.552,13.637,550000.0
2007-06-05 02:06:00,13.614,13.636,13.544,13.636,350000.0
2007-06-05 02:07:00,13.655,13.655,13.556,13.556,100000.0
2007-06-05 02:08:00,13.541,13.62,13.541,13.62,150000.0
2007-06-05 02:09:00,13.531,13.629,13.531,13.545,400000.0
2007-06-05 02:10:00,13.56,13.664,13.519,13.55,500000.0
2007-06-05 02:11:00,13.585,13.681,13.585,13.681,100000.0
2007-06-05 02:12:00,13.583,13.594,13.583,13.594,100000.0
2007-06-05 02:13:00,13.657,13.657,13.523,13.523,150000.0
2007-06-05 02:14:00,13.579,13.579,13.574,13.574,100000.0
2007-06-05 02:15:00,13.659,13.659,13.536,13.536,350000.0
2007-06-05 02:16:00,13.607,13.695,13.532,13.632,550000.0
2007-06-05 02:17:00,13.615,13.679,13.614,13.665,250000.0
2007-06-05 02:18:00,13.663,13.69,13.588,13.588,300000.0
2007-06-05 02:19:00,13.662,13.662,13.561,13.622,450000.0
2007-06-05 02:20:00,13.656,13.662,13.656,13.662,100000.0
2007-06-05 02:21:00,13.657,13.7,13.599,13.691,600000.0
2007-06-05 02:22:00,13.639,13.639,13.639,13.639,50000.0
2007-06-05 02:23:00,13.674,13.674,13.674,13.674,50000.0
2007-06-05 02:24:00,13.572,13.654,13.563,13.582,400000.0
2007-06-05 02:25:00,13.622,13.622,13.534,13.556,250000.0
2007-06-05 02:26:00,13.651,13.651,13.528,13.595,500000.0
2007-06-05 02:27:00,13.607,13.667,13.52,13.585,250000.0
2007-06-05 02:29:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 02:31:00,13.534,13.604,13.534,13.604,200000.0
2007-06-05 02:32:00,13.604,13.604,13.604,13.604,50000.0
2007-06-05 02:33:00,13.596,13.596,13.534,13.534,150000.0
2007-06-05 02:34:00,13.576,13.653,13.551,13.551,200000.0
2007-06-05 02:35:00,13.615,13.625,13.575,13.575,250000.0
2007-06-05 02:37:00,13.568,13.604,13.513,13.569,300000.0
2007-06-05 02:38:00,13.513,13.513,13.513,13.513,50000.0
2007-06-05 02:39:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 02:40:00,13.619,13.619,13.513,13.585,450000.0
2007-06-05 02:41:00,13.619,13.619,13.534,13.616,150000.0
2007-06-05 02:42:00,13.535,13.604,13.531,13.604,200000.0
2007-06-05 02:43:00,13.529,13.607,13.529,13.551,150000.0
2007-06-05 02:44:00,13.614,13.629,13.544,13.629,250000.0
2007-06-05 02:45:00,13.545,13.629,13.545,13.629,150000.0
2007-06-05 02:46:00,13.614,13.614,13.614,13.614,50000.0
2007-06-05 02:47:00,13.626,13.626,13.626,13.626,50000.0
2007-06-05 02:48:00,13.587,13.65,13.544,13.65,400000.0
2007-06-05 02:49:00,13.546,13.546,13.546,13.546,50000.0
2007-06-05 02:53:00,13.657,13.657,13.613,13.636,150000.0
2007-06-05 02:54:00,13.626,13.626,13.529,13.529,100000.0
2007-06-05 02:55:00,13.635,13.664,13.541,13.664,650000.0
2007-06-05 02:56:00,13.643,13.668,13.551,13.594,300000.0
2007-06-05 02:57:00,13.65,13.65,13.552,13.552,200000.0
2007-06-05 02:58:00,13.666,13.666,13.576,13.578,350000.0
2007-06-05 02:59:00,13.537,13.621,13.521,13.559,300000.0
2007-06-05 03:00:00,13.609,13.662,13.557,13.626,300000.0
2007-06-05 03:02:00,13.588,13.588,13.534,13.534,200000.0
2007-06-05 03:03:00,13.584,13.584,13.534,13.567,150000.0
2007-06-05 03:09:00,13.68,13.684,13.557,13.659,500000.0
2007-06-05 03:10:00,13.619,13.651,13.619,13.651,100000.0
2007-06-05 03:11:00,13.644,13.686,13.551,13.551,300000.0
2007-06-05 03:12:00,13.615,13.668,13.582,13.656,400000.0
2007-06-05 03:16:00,13.607,13.607,13.568,13.568,100000.0
2007-06-05 03:17:00,13.609,13.679,13.609,13.679,100000.0
2007-06-05 03:18:00,13.666,13.666,13.627,13.627,100000.0
2007-06-05 03:19:00,13.646,13.646,13.646,13.646,50000.0
2007-06-05 03:21:00,13.617,13.626,13.617,13.626,100000.0
2007-06-05 03:22:00,13.596,13.681,13.564,13.681,400000.0
2007-06-05 03:23:00,13.604,13.604,13.536,13.536,100000.0
2007-06-05 03:24:00,13.604,13.604,13.604,13.604,50000.0
2007-06-05 03:26:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 03:27:00,13.572,13.65,13.572,13.65,150000.0
2007-06-05 03:28:00,13.634,13.634,13.564,13.564,100000.0
2007-06-05 03:29:00,13.563,13.62,13.542,13.542,200000.0
2007-06-05 03:30:00,13.577,13.64,13.534,13.64,400000.0
2007-06-05 03:31:00,13.534,13.536,13.534,13.536,100000.0
2007-06-05 03:33:00,13.597,13.644,13.551,13.627,350000.0
2007-06-05 03:34:00,13.598,13.639,13.55,13.639,150000.0
2007-06-05 03:35:00,13.588,13.662,13.546,13.546,350000.0
2007-06-05 03:36:00,13.628,13.674,13.56,13.658,300000.0
2007-06-05 03:39:00,13.604,13.619,13.534,13.619,250000.0
2007-06-05 03:41:00,13.564,13.67,13.564,13.619,300000.0
2007-06-05 03:42:00,13.587,13.694,13.566,13.613,300000.0
2007-06-05 03:43:00,13.558,13.635,13.53,13.635,250000.0
2007-06-05 03:44:00,13.673,13.673,13.586,13.661,350000.0
2007-06-05 03:45:00,13.568,13.653,13.528,13.604,400000.0
2007-06-05 03:47:00,13.581,13.664,13.531,13.653,300000.0
2007-06-05 03:48:00,13.624,13.712,13.596,13.67,650000.0
2007-06-05 03:50:00,13.627,13.69,13.584,13.69,400000.0
2007-06-05 03:52:00,13.587,13.65,13.544,13.65,400000.0
2007-06-05 03:54:00,13.597,13.597,13.589,13.589,100000.0
2007-06-05 03:56:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 03:58:00,13.678,13.678,13.678,13.678,50000.0
2007-06-05 03:59:00,13.573,13.602,13.513,13.513,200000.0
2007-06-05 04:00:00,13.534,13.534,13.528,13.528,100000.0
2007-06-05 04:01:00,13.577,13.577,13.577,13.577,50000.0
2007-06-05 04:05:00,13.538,13.538,13.538,13.538,50000.0
2007-06-05 04:06:00,13.626,13.626,13.626,13.626,50000.0
2007-06-05 04:07:00,13.648,13.649,13.623,13.649,150000.0
2007-06-05 04:08:00,13.538,13.538,13.538,13.538,50000.0
2007-06-05 04:09:00,13.577,13.64,13.534,13.64,400000.0
2007-06-05 04:10:00,13.64,13.64,13.64,13.64,50000.0
2007-06-05 04:11:00,13.538,13.538,13.538,13.538,50000.0
2007-06-05 04:12:00,13.577,13.64,13.534,13.64,400000.0
2007-06-05 04:13:00,13.619,13.619,13.619,13.619,50000.0
2007-06-05 04:17:00,13.65,13.65,13.557,13.557,200000.0
2007-06-05 04:18:00,13.646,13.646,13.636,13.636,100000.0
2007-06-05 04:19:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 04:20:00,13.654,13.654,13.654,13.654,50000.0
2007-06-05 04:24:00,13.572,13.65,13.572,13.595,150000.0
2007-06-05 04:25:00,13.613,13.665,13.598,13.601,250000.0
2007-06-05 04:26:00,13.544,13.548,13.538,13.539,200000.0
2007-06-05 04:28:00,13.544,13.583,13.544,13.583,100000.0
2007-06-05 04:29:00,13.622,13.622,13.615,13.615,100000.0
2007-06-05 04:31:00,13.581,13.639,13.581,13.639,100000.0
2007-06-05 04:32:00,13.626,13.626,13.549,13.549,100000.0
2007-06-05 04:33:00,13.641,13.65,13.544,13.65,150000.0
2007-06-05 04:35:00,13.636,13.651,13.566,13.651,250000.0
2007-06-05 04:36:00,13.604,13.604,13.604,13.604,100000.0
2007-06-05 04:37:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 04:39:00,13.634,13.634,13.529,13.594,150000.0
2007-06-05 04:40:00,13.617,13.617,13.56,13.56,100000.0
2007-06-05 04:41:00,13.65,13.65,13.546,13.546,100000.0
2007-06-05 04:42:00,13.614,13.614,13.614,13.614,50000.0
2007-06-05 04:43:00,13.627,13.69,13.584,13.69,400000.0
2007-06-05 04:48:00,13.544,13.623,13.544,13.623,100000.0
2007-06-05 04:50:00,13.587,13.65,13.544,13.65,400000.0
2007-06-05 04:51:00,13.623,13.636,13.623,13.636,100000.0
2007-06-05 04:52:00,13.579,13.626,13.561,13.626,200000.0
2007-06-05 04:57:00,13.536,13.648,13.534,13.534,150000.0
2007-06-05 05:00:00,13.614,13.65,13.587,13.587,200000.0
2007-06-05 05:01:00,13.587,13.65,13.544,13.65,400000.0
2007-06-05 05:03:00,13.544,13.544,13.544,13.544,50000.0
2007-06-05 05:04:00,13.648,13.648,13.648,13.648,50000.0
2007-06-05 05:11:00,13.544,13.544,13.544,13.544,50000.0
2007-06-05 05:13:00,13.614,13.629,13.544,13.629,250000.0
2007-06-05 05:14:00,13.534,13.534,13.534,13.534,50000.0
2007-06-05 05:15:00,13.598,13.671,13.546,13.671,400000.0
2007-06-05 05:17:00,13.624,13.645,13.553,13.645,250000.0
2007-06-05 05:21:00,13.643,13.645,13.596,13.631,200000.0
2007-06-05 05:22:00,13.647,13.647,13.563,13.63,400000.0
2007-06-05 05:23:00,13.607,13.643,13.539,13.643,250000.0
2007-06-05 05:24:00,13.648,13.648,13.648,13.648,50000.0
2007-06-05 05:26:00,13.633,13.633,13.539,13.559,300000.0
2007-06-05 05:27:00,13.54,13.627,13.54,13.598,400000.0
2007-06-05 05:28:00,13.568,13.638,13.51,13.638,600000.0
2007-06-05 05:29:00,13.561,13.684,13.553,13.567,300000.0
2007-06-05 05:30:00,13.537,13.647,13.535,13.612,400000.0
2007-06-05 05:31:00,13.542,13.626,13.541,13.572,550000.0
2007-06-05 05:33:00,13.632,13.643,13.557,13.625,350000.0
2007-06-05 05:35:00,13.609,13.642,13.582,13.606,500000.0
2007-06-05 05:36:00,13.674,13.674,13.655,13.655,100000.0
2007-06-05 05:37:00,13.631,13.643,13.621,13.636,250000.0
2007-06-05 05:38:00,13.646,13.649,13.646,13.649,100000.0
2007-06-05 05:39:00,13.623,13.623,13.623,13.623,50000.0
2007-06-05 05:40:00,13.606,13.623,13.606,13.623,100000.0
2007-06-05 05:42:00,13.503,13.524,13.503,13.524,100000.0
2007-06-05 05:44:00,13.614,13.627,13.526,13.573,200000.0
2007-06-05 05:45:00,13.54,13.644,13.503,13.516,550000.0
2007-06-05 05:46:00,13.627,13.652,13.576,13.645,250000.0
2007-06-05 05:47:00,13.66,13.66,13.563,13.563,250000.0
2007-06-05 05:48:00,13.627,13.651,13.55,13.651,300000.0
2007-06-05 05:49:00,13.63,13.662,13.573,13.617,400000.0
2007-06-05 05:50:00,13.623,13.647,13.529,13.557,400000.0
2007-06-05 05:51:00,13.605,13.657,13.539,13.645,450000.0
2007-06-05 05:52:00,13.644,13.662,13.543,13.635,350000.0
2007-06-05 05:53:00,13.572,13.655,13.521,13.53,400000.0
2007-06-05 05:57:00,13.636,13.636,13.624,13.624,100000.0
2007-06-05 06:02:00,13.567,13.63,13.524,13.63,400000.0
2007-06-05 06:03:00,13.526,13.567,13.526,13.567,100000.0
2007-06-05 06:04:00,13.567,13.63,13.524,13.63,400000.0
2007-06-05 06:05:00,13.6,13.6,13.53,13.53,100000.0
2007-06-05 06:06:00,13.521,13.587,13.521,13.587,100000.0
2007-06-05 06:09:00,13.506,13.589,13.502,13.556,300000.0
2007-06-05 06:13:00,13.556,13.629,13.556,13.629,100000.0
2007-06-05 06:16:00,13.604,13.64,13.567,13.64,200000.0
2007-06-05 06:20:00,13.622,13.639,13.55,13.639,250000.0
2007-06-05 06:22:00,13.563,13.605,13.554,13.605,150000.0
2007-06-05 06:24:00,13.582,13.585,13.582,13.585,100000.0
2007-06-05 06:29:00,13.571,13.652,13.571,13.652,100000.0
2007-06-05 06:31:00,13.626,13.626,13.556,13.556,250000.0
2007-06-05 06:32:00,13.571,13.644,13.571,13.644,100000.0
2007-06-05 06:33:00,13.568,13.67,13.556,13.641,500000.0
2007-06-05 06:34:00,13.624,13.624,13.568,13.568,100000.0
2007-06-05 06:37:00,13.554,13.558,13.554,13.558,100000.0
2007-06-05 06:40:00,13.635,13.635,13.618,13.618,100000.0
2007-06-05 06:41:00,13.625,13.663,13.55,13.55,150000.0
2007-06-05 06:42:00,13.617,13.633,13.544,13.633,300000.0
2007-06-05 06:43:00,13.63,13.665,13.562,13.665,250000.0
2007-06-05 06:45:00,13.624,13.624,13.624,13.624,50000.0
2007-06-05 06:46:00,13.583,13.617,13.583,13.617,100000.0
2007-06-05 06:47:00,13.639,13.639,13.533,13.605,450000.0
2007-06-05 06:48:00,13.621,13.621,13.586,13.586,100000.0
2007-06-05 06:49:00,13.636,13.636,13.636,13.636,100000.0
2007-06-05 06:50:00,13.53,13.636,13.53,13.636,200000.0
2007-06-05 06:51:00,13.538,13.625,13.528,13.625,300000.0
2007-06-05 06:52:00,13.562,13.644,13.529,13.624,400000.0
2007-06-05 06:53:00,13.565,13.631,13.565,13.621,250000.0
2007-06-05 06:54:00,13.612,13.632,13.537,13.632,250000.0
2007-06-05 06:55:00,13.634,13.634,13.521,13.595,450000.0
2007-06-05 06:56:00,13.634,13.637,13.532,13.556,300000.0
2007-06-05 07:00:00,13.564,13.564,13.564,13.564,50000.0
2007-06-05 07:01:00,13.678,13.678,13.678,13.678,50000.0
2007-06-05 07:03:00,13.634,13.658,13.561,13.658,450000.0
2007-06-05 07:07:00,13.669,13.669,13.631,13.631,200000.0
2007-06-05 07:08:00,13.557,13.625,13.557,13.625,150000.0
2007-06-05 07:09:00,13.597,13.631,13.597,13.631,100000.0
2007-06-05 07:10:00,13.571,13.571,13.571,13.571,100000.0
2007-06-05 07:11:00,13.673,13.673,13.54,13.54,300000.0
2007-06-05 07:13:00,13.583,13.729,13.583,13.699,350000.0
2007-06-05 07:14:00,13.563,13.669,13.563,13.637,150000.0
2007-06-05 07:15:00,13.564,13.601,13.543,13.588,400000.0
2007-06-05 07:16:00,13.676,13.676,13.676,13.676,50000.0
2007-06-05 07:17:00,13.628,13.646,13.594,13.605,450000.0
2007-06-05 07:20:00,13.569,13.604,13.569,13.604,100000.0
2007-06-05 07:22:00,13.636,13.636,13.636,13.636,50000.0
2007-06-05 07:23:00,13.667,13.667,13.544,13.544,200000.0
2007-06-05 07:24:00,13.639,13.681,13.553,13.633,500000.0
2007-06-05 07:28:00,13.648,13.655,13.648,13.655,100000.0
2007-06-05 07:31:00,13.639,13.681,13.576,13.583,400000.0
2007-06-05 07:32:00,13.63,13.647,13.562,13.587,300000.0
2007-06-05 07:33:00,13.63,13.631,13.589,13.631,250000.0
2007-06-05 07:35:00,13.587,13.659,13.587,13.659,100000.0
2007-06-05 07:39:00,13.581,13.691,13.581,13.689,350000.0
2007-06-05 07:41:00,13.56,13.647,13.56,13.587,250000.0
2007-06-05 07:44:00,13.55,13.683,13.55,13.647,300000.0
2007-06-05 07:45:00,13.629,13.681,13.548,13.632,400000.0
2007-06-05 07:47:00,13.58,13.648,13.58,13.648,100000.0
2007-06-05 07:48:00,13.642,13.644,13.642,13.644,100000.0
2007-06-05 07:50:00,13.56,13.651,13.56,13.651,100000.0
2007-06-05 07:51:00,13.636,13.692,13.557,13.557,350000.0
2007-06-05 07:52:00,13.564,13.564,13.564,13.564,50000.0
2007-06-05 07:53:00,13.691,13.691,13.659,13.659,100000.0
2007-06-05 07:54:00,13.663,13.663,13.569,13.663,250000.0
2007-06-05 07:55:00,13.696,13.696,13.583,13.583,100000.0
2007-06-05 07:57:00,13.57,13.57,13.57,13.57,50000.0
2007-06-05 07:58:00,13.591,13.709,13.591,13.709,300000.0
2007-06-05 07:59:00,13.674,13.696,13.565,13.656,350000.0
2007-06-05 08:00:00,13.563,13.63,13.522,13.543,550000.0
2007-06-05 08:02:00,13.645,13.703,13.563,13.563,300000.0
2007-06-05 08:03:00,13.679,13.679,13.655,13.655,100000.0
2007-06-05 08:04:00,13.658,13.669,13.581,13.639,400000.0
2007-06-05 08:06:00,13.651,13.651,13.576,13.576,200000.0
2007-06-05 08:07:00,13.604,13.704,13.604,13.669,350000.0
2007-06-05 08:08:00,13.666,13.696,13.581,13.581,350000.0
2007-06-05 08:09:00,13.656,13.699,13.624,13.644,400000.0
2007-06-05 08:10:00,13.543,13.618,13.535,13.549,400000.0
2007-06-05 08:11:00,13.594,13.67,13.593,13.593,350000.0
2007-06-05 08:12:00,13.589,13.655,13.586,13.655,250000.0
2007-06-05 08:13:00,13.607,13.67,13.584,13.621,350000.0
2007-06-05 08:14:00,13.66,13.671,13.533,13.533,400000.0
2007-06-05 08:15:00,13.563,13.686,13.563,13.68,550000.0
2007-06-05 08:16:00,13.596,13.647,13.565,13.647,350000.0
2007-06-05 08:17:00,13.64,13.675,13.524,13.566,400000.0
2007-06-05 08:18:00,13.637,13.671,13.569,13.6,500000.0
2007-06-05 08:19:00,13.661,13.661,13.592,13.592,250000.0
2007-06-05 08:20:00,13.637,13.672,13.571,13.597,350000.0
2007-06-05 08:21:00,13.597,13.701,13.561,13.585,450000.0
2007-06-05 08:22:00,13.687,13.696,13.573,13.685,350000.0
2007-06-05 08:23:00,13.625,13.701,13.559,13.666,350000.0
2007-06-05 08:24:00,13.632,13.724,13.611,13.697,400000.0
2007-06-05 08:25:00,13.572,13.684,13.549,13.684,400000.0
2007-06-05 08:26:00,13.654,13.681,13.608,13.679,350000.0
2007-06-05 08:27:00,13.603,13.684,13.584,13.602,400000.0
2007-06-05 08:28:00,13.594,13.69,13.555,13.69,350000.0
2007-06-05 08:29:00,13.553,13.688,13.553,13.581,400000.0
2007-06-05 08:30:00,13.586,13.677,13.529,13.555,400000.0
2007-06-05 08:31:00,13.643,13.683,13.562,13.562,400000.0
2007-06-05 08:32:00,13.689,13.689,13.586,13.687,400000.0
2007-06-05 08:33:00,13.627,13.694,13.551,13.666,550000.0
2007-06-05 08:34:00,13.577,13.681,13.572,13.667,400000.0
2007-06-05 08:35:00,13.593,13.692,13.57,13.581,350000.0
2007-06-05 08:36:00,13.567,13.692,13.567,13.685,350000.0
2007-06-05 08:37:00,13.62,13.722,13.585,13.691,400000.0
2007-06-05 08:38:00,13.644,13.683,13.585,13.614,350000.0
2007-06-05 08:39:00,13.698,13.698,13.533,13.596,350000.0
2007-06-05 08:40:00,13.714,13.714,13.57,13.666,400000.0
2007-06-05 08:41:00,13.66,13.705,13.582,13.582,350000.0
2007-06-05 08:42:00,13.591,13.643,13.553,13.597,300000.0
2007-06-05 08:43:00,13.643,13.688,13.633,13.688,350000.0
2007-06-05 08:44:00,13.616,13.695,13.581,13.643,350000.0
2007-06-05 08:45:00,13.678,13.678,13.563,13.576,400000.0
2007-06-05 08:46:00,13.529,13.642,13.529,13.642,400000.0
2007-06-05 08:47:00,13.655,13.655,13.569,13.569,350000.0
2007-06-05 08:49:00,13.689,13.689,13.581,13.646,550000.0
2007-06-05 08:50:00,13.591,13.656,13.552,13.601,350000.0
2007-06-05 08:51:00,13.61,13.671,13.596,13.613,300000.0
2007-06-05 08:52:00,13.589,13.766,13.589,13.703,350000.0
2007-06-05 08:53:00,13.703,13.703,13.594,13.672,400000.0
2007-06-05 08:54:00,13.643,13.692,13.596,13.6,350000.0
2007-06-05 08:55:00,13.67,13.67,13.563,13.591,400000.0
2007-06-05 08:56:00,13.697,13.72,13.604,13.72,350000.0
2007-06-05 08:57:00,13.71,13.71,13.63,13.63,150000.0
2007-06-05 08:58:00,13.648,13.669,13.573,13.595,500000.0
2007-06-05 08:59:00,13.714,13.714,13.584,13.642,350000.0
2007-06-05 09:00:00,13.639,13.69,13.639,13.642,450000.0
2007-06-05 09:01:00,13.691,13.705,13.627,13.705,350000.0
2007-06-05 09:02:00,13.664,13.691,13.566,13.691,450000.0
2007-06-05 09:03:00,13.608,13.659,13.569,13.635,450000.0
2007-06-05 09:04:00,13.636,13.688,13.559,13.583,350000.0
2007-06-05 09:05:00,13.602,13.685,13.602,13.606,400000.0
2007-06-05 09:06:00,13.681,13.681,13.602,13.638,450000.0
2007-06-05 09:07:00,13.613,13.666,13.549,13.605,400000.0
2007-06-05 09:08:00,13.6,13.703,13.579,13.674,450000.0
2007-06-05 09:09:00,13.622,13.684,13.553,13.659,550000.0
2007-06-05 09:10:00,13.624,13.69,13.624,13.633,400000.0
2007-06-05 09:11:00,13.588,13.694,13.563,13.666,400000.0
2007-06-05 09:12:00,13.686,13.739,13.598,13.598,400000.0
2007-06-05 09:13:00,13.69,13.69,13.522,13.561,350000.0
2007-06-05 09:14:00,13.63,13.689,13.63,13.642,350000.0
2007-06-05 09:15:00,13.587,13.689,13.527,13.667,550000.0
2007-06-05 09:16:00,13.687,13.744,13.592,13.735,400000.0
2007-06-05 09:17:00,13.597,13.664,13.566,13.615,550000.0
2007-06-05 09:19:00,13.617,13.692,13.598,13.638,400000.0
2007-06-05 09:21:00,13.62,13.67,13.552,13.67,450000.0
2007-06-05 09:22:00,13.691,13.703,13.603,13.626,400000.0
2007-06-05 09:23:00,13.67,13.699,13.542,13.621,550000.0
2007-06-05 09:24:00,13.628,13.688,13.613,13.613,350000.0
2007-06-05 09:25:00,13.691,13.694,13.585,13.658,400000.0
2007-06-05 09:26:00,13.711,13.711,13.595,13.689,350000.0
2007-06-05 09:27:00,13.633,13.705,13.574,13.61,450000.0
2007-06-05 09:28:00,13.627,13.702,13.605,13.63,1550000.0
2007-06-05 09:29:00,13.624,13.683,13.547,13.644,450000.0
2007-06-05 09:30:00,13.702,13.702,13.602,13.618,350000.0
2007-06-05 09:32:00,13.673,13.703,13.591,13.669,350000.0
2007-06-05 09:33:00,13.697,13.718,13.614,13.641,550000.0
2007-06-05 09:34:00,13.621,13.731,13.598,13.612,500000.0
2007-06-05 09:35:00,13.688,13.688,13.603,13.673,350000.0
2007-06-05 09:36:00,13.686,13.693,13.607,13.681,400000.0
2007-06-05 09:37:00,13.598,13.652,13.568,13.568,400000.0
2007-06-05 09:42:00,13.61,13.691,13.549,13.566,400000.0
2007-06-05 09:43:00,13.601,13.725,13.582,13.591,400000.0
2007-06-05 09:44:00,13.653,13.751,13.653,13.68,350000.0
2007-06-05 09:45:00,13.683,13.724,13.601,13.601,400000.0
2007-06-05 09:48:00,13.689,13.715,13.591,13.616,450000.0
2007-06-05 09:49:00,13.662,13.717,13.586,13.671,300000.0
2007-06-05 09:50:00,13.722,13.722,13.609,13.706,550000.0
2007-06-05 09:51:00,13.589,13.69,13.589,13.621,400000.0
2007-06-05 09:52:00,13.597,13.703,13.597,13.691,550000.0
2007-06-05 09:53:00,13.663,13.737,13.653,13.7,350000.0
2007-06-05 09:54:00,13.646,13.766,13.635,13.703,750000.0
2007-06-05 09:55:00,13.633,13.744,13.633,13.741,450000.0
2007-06-05 09:56:00,13.635,13.658,13.594,13.63,350000.0
2007-06-05 09:57:00,13.697,13.72,13.622,13.622,500000.0
2007-06-05 09:58:00,13.679,13.727,13.594,13.696,500000.0
2007-06-05 09:59:00,13.683,13.736,13.623,13.623,350000.0
2007-06-05 10:00:00,13.718,13.718,13.59,13.591,350000.0
2007-06-05 10:01:00,13.674,13.713,13.611,13.693,450000.0
2007-06-05 10:02:00,13.676,13.703,13.625,13.697,400000.0
2007-06-05 10:03:00,13.625,13.703,13.559,13.575,400000.0
2007-06-05 10:04:00,13.698,13.734,13.628,13.639,350000.0
2007-06-05 10:05:00,13.723,13.723,13.567,13.6,350000.0
2007-06-05 10:06:00,13.632,13.706,13.632,13.665,500000.0
2007-06-05 10:07:00,13.553,13.655,13.524,13.652,350000.0
2007-06-05 10:08:00,13.591,13.662,13.569,13.615,250000.0
2007-06-05 10:09:00,13.573,13.67,13.563,13.659,550000.0
2007-06-05 10:10:00,13.639,13.681,13.578,13.644,350000.0
2007-06-05 10:11:00,13.688,13.688,13.583,13.683,400000.0
2007-06-05 10:12:00,13.616,13.661,13.551,13.655,400000.0
2007-06-05 10:13:00,13.705,13.705,13.545,13.607,350000.0
2007-06-05 10:14:00,13.594,13.67,13.528,13.588,550000.0
2007-06-05 10:15:00,13.62,13.666,13.564,13.654,450000.0
2007-06-05 10:16:00,13.579,13.704,13.548,13.699,400000.0
2007-06-05 10:17:00,13.642,13.666,13.547,13.547,500000.0
2007-06-05 10:18:00,13.662,13.665,13.56,13.56,350000.0
2007-06-05 10:19:00,13.642,13.649,13.535,13.552,500000.0
2007-06-05 10:20:00,13.617,13.643,13.533,13.643,350000.0
2007-06-05 10:21:00,13.621,13.649,13.544,13.569,400000.0
2007-06-05 10:22:00,13.635,13.692,13.567,13.683,550000.0
2007-06-05 10:23:00,13.679,13.691,13.559,13.653,450000.0
2007-06-05 10:24:00,13.61,13.676,13.542,13.59,500000.0
2007-06-05 10:25:00,13.687,13.702,13.557,13.632,450000.0
2007-06-05 10:26:00,13.682,13.682,13.545,13.545,400000.0
2007-06-05 10:27:00,13.626,13.653,13.51,13.524,400000.0
2007-06-05 10:28:00,13.631,13.645,13.534,13.587,600000.0
2007-06-05 10:29:00,13.677,13.706,13.56,13.56,450000.0
2007-06-05 10:30:00,13.689,13.689,13.57,13.576,450000.0
2007-06-05 10:31:00,13.561,13.681,13.561,13.61,550000.0
2007-06-05 10:32:00,13.65,13.687,13.573,13.625,400000.0
2007-06-05 10:33:00,13.567,13.651,13.551,13.551,450000.0
2007-06-05 10:34:00,13.676,13.676,13.547,13.63,400000.0
2007-06-05 10:35:00,13.58,13.647,13.564,13.642,350000.0
2007-06-05 10:36:00,13.643,13.643,13.51,13.55,550000.0
2007-06-05 10:37:00,13.603,13.671,13.566,13.566,500000.0
2007-06-05 10:38:00,13.593,13.663,13.532,13.578,500000.0
2007-06-05 10:39:00,13.555,13.65,13.534,13.584,350000.0
2007-06-05 10:40:00,13.553,13.634,13.496,13.608,550000.0
2007-06-05 10:41:00,13.645,13.645,13.533,13.579,350000.0
2007-06-05 10:42:00,13.618,13.633,13.544,13.568,450000.0
2007-06-05 10:43:00,13.595,13.632,13.504,13.632,450000.0
2007-06-05 10:44:00,13.548,13.618,13.487,13.508,350000.0
2007-06-05 10:45:00,13.615,13.615,13.498,13.573,550000.0
2007-06-05 10:46:00,13.558,13.649,13.532,13.603,450000.0
2007-06-05 10:47:00,13.578,13.652,13.564,13.592,400000.0
2007-06-05 10:48:00,13.49,13.627,13.457,13.627,400000.0
2007-06-05 10:49:00,13.625,13.664,13.557,13.608,350000.0
2007-06-05 10:51:00,13.557,13.644,13.488,13.488,500000.0
2007-06-05 10:52:00,13.59,13.645,13.529,13.621,500000.0
2007-06-05 10:53:00,13.59,13.683,13.535,13.659,350000.0
2007-06-05 10:54:00,13.615,13.644,13.526,13.632,400000.0
2007-06-05 10:55:00,13.591,13.667,13.53,13.548,350000.0
2007-06-05 10:56:00,13.597,13.627,13.522,13.547,500000.0
2007-06-05 10:57:00,13.603,13.61,13.52,13.542,400000.0
2007-06-05 10:58:00,13.596,13.696,13.55,13.55,500000.0
2007-06-05 10:59:00,13.541,13.672,13.541,13.672,350000.0
2007-06-05 11:00:00,13.581,13.675,13.545,13.581,400000.0
2007-06-05 11:01:00,13.548,13.646,13.53,13.53,500000.0
2007-06-05 11:02:00,13.561,13.657,13.547,13.575,500000.0
2007-06-05 11:03:00,13.56,13.669,13.56,13.592,400000.0
2007-06-05 11:04:00,13.562,13.641,13.518,13.61,550000.0
2007-06-05 11:05:00,13.623,13.686,13.552,13.557,450000.0
2007-06-05 11:06:00,13.592,13.666,13.545,13.588,350000.0
2007-06-05 11:07:00,13.65,13.65,13.535,13.593,400000.0
2007-06-05 11:08:00,13.501,13.666,13.501,13.666,400000.0
2007-06-05 11:09:00,13.571,13.676,13.556,13.576,400000.0
2007-06-05 11:10:00,13.513,13.652,13.513,13.614,450000.0
2007-06-05 11:11:00,13.574,13.63,13.52,13.6,500000.0
2007-06-05 11:12:00,13.554,13.643,13.512,13.552,600000.0
2007-06-05 11:13:00,13.598,13.626,13.547,13.572,350000.0
2007-06-05 11:14:00,13.515,13.646,13.515,13.579,400000.0
2007-06-05 11:15:00,13.662,13.666,13.532,13.539,550000.0
2007-06-05 11:16:00,13.593,13.668,13.541,13.541,350000.0
2007-06-05 11:17:00,13.663,13.675,13.554,13.57,500000.0
2007-06-05 11:18:00,13.56,13.63,13.56,13.56,350000.0
2007-06-05 11:19:00,13.653,13.673,13.59,13.59,350000.0
2007-06-05 11:20:00,13.657,13.657,13.563,13.576,500000.0
2007-06-05 11:21:00,13.52,13.692,13.52,13.537,450000.0
2007-06-05 11:22:00,13.601,13.694,13.601,13.685,500000.0
2007-06-05 11:23:00,13.607,13.696,13.602,13.626,500000.0
2007-06-05 11:24:00,13.543,13.657,13.521,13.57,500000.0
2007-06-05 11:25:00,13.64,13.64,13.55,13.606,350000.0
2007-06-05 11:26:00,13.555,13.647,13.539,13.555,350000.0
2007-06-05 11:27:00,13.668,13.668,13.55,13.604,400000.0
2007-06-05 11:28:00,13.592,13.663,13.54,13.582,400000.0
2007-06-05 11:29:00,13.636,13.651,13.501,13.56,550000.0
2007-06-05 11:30:00,13.587,13.666,13.56,13.588,400000.0
2007-06-05 11:31:00,13.676,13.676,13.574,13.633,400000.0
2007-06-05 11:32:00,13.676,13.753,13.581,13.645,500000.0
2007-06-05 11:33:00,13.558,13.695,13.558,13.637,550000.0
2007-06-05 11:34:00,13.65,13.653,13.576,13.625,350000.0
2007-06-05 11:35:00,13.65,13.65,13.503,13.602,550000.0
2007-06-05 11:36:00,13.537,13.649,13.537,13.54,400000.0
2007-06-05 11:37:00,13.578,13.624,13.528,13.614,450000.0
2007-06-05 11:38:00,13.54,13.626,13.54,13.608,400000.0
2007-06-05 11:39:00,13.556,13.673,13.541,13.662,550000.0
2007-06-05 11:40:00,13.548,13.651,13.548,13.569,500000.0
2007-06-05 11:41:00,13.652,13.668,13.532,13.668,400000.0
2007-06-05 11:42:00,13.529,13.654,13.529,13.621,350000.0
2007-06-05 11:43:00,13.66,13.704,13.58,13.626,550000.0
2007-06-05 11:44:00,13.504,13.651,13.477,13.651,350000.0
2007-06-05 11:45:00,13.572,13.652,13.515,13.652,500000.0
2007-06-05 11:46:00,13.673,13.673,13.597,13.603,450000.0
2007-06-05 11:47:00,13.601,13.636,13.573,13.599,350000.0
2007-06-05 11:48:00,13.508,13.653,13.508,13.511,500000.0
2007-06-05 11:49:00,13.646,13.668,13.559,13.637,500000.0
2007-06-05 11:50:00,13.674,13.674,13.535,13.56,350000.0
2007-06-05 11:51:00,13.584,13.624,13.502,13.502,550000.0
2007-06-05 11:52:00,13.541,13.652,13.541,13.554,500000.0
2007-06-05 11:53:00,13.599,13.61,13.476,13.522,350000.0
2007-06-05 11:54:00,13.61,13.648,13.526,13.648,350000.0
2007-06-05 11:55:00,13.603,13.619,13.47,13.473,550000.0
2007-06-05 11:56:00,13.594,13.645,13.486,13.568,400000.0
2007-06-05 11:57:00,13.596,13.648,13.506,13.531,550000.0
2007-06-05 11:58:00,13.526,13.629,13.507,13.624,400000.0
2007-06-05 11:59:00,13.611,13.65,13.507,13.627,500000.0
2007-06-05 12:00:00,13.552,13.656,13.539,13.656,450000.0
2007-06-05 12:01:00,13.651,13.651,13.538,13.538,500000.0
2007-06-05 12:02:00,13.576,13.607,13.529,13.567,450000.0
2007-06-05 12:03:00,13.601,13.648,13.512,13.512,450000.0
2007-06-05 12:04:00,13.636,13.656,13.529,13.529,500000.0
2007-06-05 12:05:00,13.639,13.645,13.6,13.64,450000.0
2007-06-05 12:06:00,13.612,13.654,13.545,13.628,500000.0
2007-06-05 12:07:00,13.524,13.645,13.522,13.528,350000.0
2007-06-05 12:08:00,13.617,13.645,13.519,13.609,550000.0
2007-06-05 12:09:00,13.643,13.704,13.582,13.584,550000.0
2007-06-05 12:10:00,13.654,13.654,13.584,13.646,350000.0
2007-06-05 12:11:00,13.539,13.6,13.505,13.552,350000.0
2007-06-05 12:12:00,13.526,13.638,13.482,13.604,550000.0
2007-06-05 12:13:00,13.549,13.657,13.549,13.57,400000.0
2007-06-05 12:14:00,13.616,13.637,13.504,13.637,450000.0
2007-06-05 12:15:00,13.642,13.66,13.557,13.645,350000.0
2007-06-05 12:16:00,13.577,13.606,13.514,13.585,450000.0
2007-06-05 12:17:00,13.555,13.652,13.523,13.652,350000.0
2007-06-05 12:18:00,13.624,13.658,13.532,13.532,400000.0
2007-06-05 12:19:00,13.546,13.642,13.518,13.518,450000.0
2007-06-05 12:20:00,13.54,13.665,13.54,13.641,450000.0
2007-06-05 12:21:00,13.565,13.656,13.565,13.594,450000.0
2007-06-05 12:22:00,13.582,13.65,13.503,13.605,450000.0
2007-06-05 12:23:00,13.66,13.712,13.586,13.631,550000.0
2007-06-05 12:24:00,13.603,13.694,13.57,13.657,500000.0
2007-06-05 12:25:00,13.651,13.651,13.556,13.573,450000.0
2007-06-05 12:26:00,13.596,13.604,13.506,13.604,400000.0
2007-06-05 12:27:00,13.626,13.756,13.559,13.702,500000.0
2007-06-05 12:28:00,13.577,13.675,13.574,13.59,500000.0
2007-06-05 12:29:00,13.564,13.631,13.532,13.63,450000.0
2007-06-05 12:30:00,13.603,13.681,13.567,13.667,400000.0
2007-06-05 12:31:00,13.595,13.66,13.576,13.579,350000.0
2007-06-05 12:32:00,13.569,13.677,13.566,13.583,350000.0
2007-06-05 12:33:00,13.575,13.652,13.545,13.57,550000.0
2007-06-05 12:34:00,13.617,13.671,13.558,13.671,350000.0
2007-06-05 12:35:00,13.678,13.678,13.56,13.639,500000.0
2007-06-05 12:36:00,13.661,13.691,13.602,13.602,400000.0
2007-06-05 12:37:00,13.591,13.681,13.577,13.681,550000.0
2007-06-05 12:38:00,13.648,13.651,13.579,13.602,400000.0
2007-06-05 12:39:00,13.669,13.669,13.574,13.574,400000.0
2007-06-05 12:40:00,13.617,13.656,13.576,13.624,450000.0
2007-06-05 12:41:00,13.592,13.671,13.513,13.671,400000.0
2007-06-05 12:42:00,13.626,13.675,13.586,13.598,250000.0
2007-06-05 12:43:00,13.673,13.673,13.544,13.544,350000.0
2007-06-05 12:44:00,13.612,13.675,13.545,13.675,400000.0
2007-06-05 12:45:00,13.564,13.681,13.557,13.662,450000.0
2007-06-05 12:46:00,13.66,13.719,13.574,13.67,400000.0
2007-06-05 12:48:00,13.569,13.63,13.508,13.555,500000.0
2007-06-05 12:49:00,13.573,13.631,13.481,13.565,400000.0
2007-06-05 12:50:00,13.573,13.703,13.573,13.647,450000.0
2007-06-05 12:51:00,13.606,13.674,13.53,13.545,500000.0
2007-06-05 12:52:00,13.619,13.649,13.519,13.538,350000.0
2007-06-05 12:53:00,13.593,13.631,13.593,13.616,400000.0
2007-06-05 12:54:00,13.559,13.653,13.528,13.528,550000.0
2007-06-05 12:55:00,13.548,13.626,13.525,13.585,550000.0
2007-06-05 12:56:00,13.654,13.654,13.516,13.621,500000.0
2007-06-05 12:57:00,13.604,13.654,13.523,13.543,450000.0
2007-06-05 12:58:00,13.599,13.685,13.564,13.641,450000.0
2007-06-05 12:59:00,13.604,13.686,13.545,13.545,450000.0
2007-06-05 13:00:00,13.674,13.674,13.543,13.592,550000.0
2007-06-05 13:01:00,13.643,13.681,13.564,13.614,400000.0
2007-06-05 13:02:00,13.597,13.69,13.579,13.652,350000.0
2007-06-05 13:03:00,13.674,13.704,13.567,13.659,550000.0
2007-06-05 13:04:00,13.525,13.622,13.524,13.621,450000.0
2007-06-05 13:05:00,13.583,13.671,13.535,13.535,550000.0
2007-06-05 13:06:00,13.627,13.667,13.565,13.593,400000.0
2007-06-05 13:07:00,13.581,13.684,13.574,13.684,450000.0
2007-06-05 13:08:00,13.643,13.679,13.571,13.677,350000.0
2007-06-05 13:09:00,13.685,13.685,13.548,13.607,400000.0
2007-06-05 13:10:00,13.561,13.713,13.561,13.677,500000.0
2007-06-05 13:11:00,13.64,13.663,13.566,13.626,400000.0
2007-06-05 13:12:00,13.652,13.687,13.557,13.634,350000.0
2007-06-05 13:13:00,13.62,13.699,13.619,13.655,350000.0
2007-06-05 13:14:00,13.647,13.668,13.588,13.623,400000.0
2007-06-05 13:15:00,13.657,13.657,13.563,13.584,450000.0
2007-06-05 13:16:00,13.668,13.676,13.552,13.661,500000.0
2007-06-05 13:17:00,13.654,13.668,13.554,13.564,400000.0
2007-06-05 13:18:00,13.644,13.653,13.545,13.546,550000.0
2007-06-05 13:19:00,13.631,13.71,13.591,13.608,400000.0
2007-06-05 13:20:00,13.681,13.706,13.587,13.668,550000.0
2007-06-05 13:21:00,13.664,13.664,13.562,13.599,450000.0
2007-06-05 13:22:00,13.676,13.713,13.57,13.604,550000.0
2007-06-05 13:23:00,13.638,13.675,13.555,13.587,450000.0
2007-06-05 13:24:00,13.566,13.664,13.566,13.658,350000.0
2007-06-05 13:25:00,13.525,13.688,13.525,13.644,450000.0
2007-06-05 13:26:00,13.685,13.696,13.617,13.63,400000.0
2007-06-05 13:27:00,13.638,13.638,13.524,13.524,400000.0
2007-06-05 13:28:00,13.588,13.685,13.568,13.684,400000.0
2007-06-05 13:29:00,13.642,13.703,13.573,13.658,400000.0
2007-06-05 13:30:00,13.633,13.677,13.55,13.627,350000.0
2007-06-05 13:31:00,13.587,13.648,13.542,13.648,400000.0
2007-06-05 13:32:00,13.628,13.643,13.576,13.643,400000.0
2007-06-05 13:33:00,13.59,13.68,13.554,13.608,350000.0
2007-06-05 13:34:00,13.599,13.668,13.578,13.578,350000.0
2007-06-05 13:35:00,13.65,13.674,13.576,13.674,400000.0
2007-06-05 13:36:00,13.585,13.649,13.566,13.566,400000.0
2007-06-05 13:37:00,13.665,13.665,13.538,13.657,450000.0
2007-06-05 13:38:00,13.605,13.626,13.523,13.524,450000.0
2007-06-05 13:39:00,13.559,13.654,13.559,13.563,350000.0
2007-06-05 13:40:00,13.667,13.667,13.487,13.634,500000.0
2007-06-05 13:41:00,13.679,13.679,13.602,13.602,250000.0
2007-06-05 13:42:00,13.578,13.631,13.547,13.621,450000.0
2007-06-05 13:43:00,13.623,13.671,13.513,13.544,450000.0
2007-06-05 13:44:00,13.682,13.682,13.506,13.506,500000.0
2007-06-05 13:45:00,13.641,13.665,13.512,13.552,500000.0
2007-06-05 13:46:00,13.568,13.657,13.526,13.657,350000.0
2007-06-05 13:47:00,13.696,13.698,13.655,13.69,450000.0
2007-06-05 13:48:00,13.687,13.687,13.613,13.644,300000.0
2007-06-05 13:49:00,13.595,13.669,13.541,13.541,350000.0
2007-06-05 13:50:00,13.605,13.673,13.533,13.54,550000.0
2007-06-05 13:51:00,13.646,13.693,13.565,13.63,400000.0
2007-06-05 13:52:00,13.649,13.665,13.551,13.646,400000.0
2007-06-05 13:53:00,13.652,13.678,13.557,13.561,350000.0
2007-06-05 13:54:00,13.555,13.674,13.543,13.674,400000.0
2007-06-05 13:55:00,13.679,13.694,13.586,13.586,350000.0
2007-06-05 13:56:00,13.663,13.663,13.567,13.654,350000.0
2007-06-05 13:57:00,13.641,13.689,13.57,13.689,350000.0
2007-06-05 13:58:00,13.688,13.688,13.582,13.617,400000.0
2007-06-05 13:59:00,13.604,13.636,13.528,13.617,350000.0
2007-06-05 14:00:00,13.686,13.686,13.593,13.601,450000.0
2007-06-05 14:01:00,13.675,13.675,13.543,13.543,350000.0
2007-06-05 14:02:00,13.547,13.663,13.547,13.593,400000.0
2007-06-05 14:03:00,13.647,13.682,13.527,13.611,400000.0
2007-06-05 14:04:00,13.646,13.66,13.602,13.63,350000.0
2007-06-05 14:05:00,13.676,13.676,13.556,13.596,400000.0
2007-06-05 14:06:00,13.577,13.663,13.523,13.564,450000.0
2007-06-05 14:07:00,13.65,13.698,13.576,13.698,350000.0
2007-06-05 14:08:00,13.54,13.652,13.54,13.646,350000.0
2007-06-05 14:09:00,13.546,13.615,13.546,13.597,450000.0
2007-06-05 14:10:00,13.648,13.69,13.547,13.547,350000.0
2007-06-05 14:11:00,13.662,13.682,13.584,13.65,250000.0
2007-06-05 14:12:00,13.618,13.713,13.616,13.706,500000.0
2007-06-05 14:13:00,13.652,13.731,13.597,13.642,450000.0
2007-06-05 14:14:00,13.669,13.669,13.543,13.565,400000.0
2007-06-05 14:15:00,13.62,13.689,13.53,13.56,350000.0
2007-06-05 14:16:00,13.68,13.702,13.57,13.671,500000.0
2007-06-05 14:17:00,13.648,13.685,13.571,13.685,350000.0
2007-06-05 14:18:00,13.724,13.728,13.616,13.618,400000.0
2007-06-05 14:19:00,13.71,13.73,13.587,13.697,350000.0
2007-06-05 14:20:00,13.709,13.72,13.614,13.696,500000.0
2007-06-05 14:21:00,13.711,13.719,13.605,13.656,400000.0
2007-06-05 14:22:00,13.672,13.672,13.588,13.595,350000.0
2007-06-05 14:23:00,13.684,13.711,13.581,13.637,450000.0
2007-06-05 14:24:00,13.686,13.707,13.599,13.647,550000.0
2007-06-05 14:25:00,13.605,13.709,13.551,13.584,350000.0
2007-06-05 14:26:00,13.643,13.706,13.597,13.645,350000.0
2007-06-05 14:27:00,13.622,13.758,13.618,13.618,500000.0
2007-06-05 14:28:00,13.668,13.668,13.539,13.559,450000.0
2007-06-05 14:29:00,13.587,13.707,13.561,13.707,450000.0
2007-06-05 14:30:00,13.67,13.7,13.508,13.7,350000.0
2007-06-05 14:31:00,13.651,13.735,13.622,13.704,400000.0
2007-06-05 14:32:00,13.694,13.717,13.639,13.64,500000.0
2007-06-05 14:33:00,13.71,13.725,13.614,13.697,500000.0
2007-06-05 14:34:00,13.719,13.722,13.648,13.715,350000.0
2007-06-05 14:35:00,13.723,13.723,13.578,13.691,450000.0
2007-06-05 14:36:00,13.711,13.738,13.68,13.719,350000.0
2007-06-05 14:37:00,13.671,13.749,13.647,13.648,400000.0
2007-06-05 14:38:00,13.611,13.725,13.606,13.606,350000.0
2007-06-05 14:39:00,13.674,13.736,13.603,13.648,500000.0
2007-06-05 14:40:00,13.618,13.694,13.565,13.659,400000.0
2007-06-05 14:41:00,13.733,13.761,13.606,13.751,400000.0
2007-06-05 14:42:00,13.75,13.75,13.64,13.736,450000.0
2007-06-05 14:43:00,13.725,13.728,13.627,13.728,350000.0
2007-06-05 14:44:00,13.719,13.754,13.626,13.685,400000.0
2007-06-05 14:45:00,13.732,13.746,13.631,13.631,350000.0
2007-06-05 14:46:00,13.706,13.747,13.57,13.747,450000.0
2007-06-05 14:47:00,13.652,13.758,13.652,13.745,550000.0
2007-06-05 14:48:00,13.717,13.747,13.652,13.652,400000.0
2007-06-05 14:49:00,13.643,13.761,13.632,13.713,500000.0
2007-06-05 14:50:00,13.662,13.782,13.662,13.782,450000.0
2007-06-05 14:51:00,13.649,13.756,13.641,13.675,400000.0
2007-06-05 14:52:00,13.711,13.771,13.622,13.771,500000.0
2007-06-05 14:53:00,13.729,13.746,13.62,13.746,450000.0
2007-06-05 14:54:00,13.74,13.74,13.626,13.626,400000.0
2007-06-05 14:55:00,13.662,13.767,13.649,13.703,450000.0
2007-06-05 14:56:00,13.631,13.76,13.631,13.689,450000.0
2007-06-05 14:57:00,13.671,13.745,13.611,13.642,400000.0
2007-06-05 14:58:00,13.681,13.722,13.594,13.594,400000.0
2007-06-05 14:59:00,13.674,13.764,13.63,13.639,500000.0
2007-06-05 15:00:00,13.698,13.699,13.585,13.662,450000.0
2007-06-05 15:01:00,13.629,13.747,13.605,13.654,400000.0
2007-06-05 15:02:00,13.601,13.731,13.601,13.691,400000.0
2007-06-05 15:03:00,13.632,13.728,13.594,13.678,450000.0
2007-06-05 15:04:00,13.753,13.753,13.649,13.676,450000.0
2007-06-05 15:05:00,13.659,13.722,13.619,13.719,450000.0
2007-06-05 15:06:00,13.696,13.725,13.625,13.625,500000.0
2007-06-05 15:07:00,13.696,13.714,13.595,13.62,500000.0
2007-06-05 15:08:00,13.634,13.756,13.622,13.698,450000.0
2007-06-05 15:09:00,13.655,13.729,13.608,13.618,400000.0
2007-06-05 15:10:00,13.635,13.758,13.635,13.662,450000.0
2007-06-05 15:11:00,13.715,13.719,13.583,13.615,550000.0
2007-06-05 15:12:00,13.689,13.689,13.578,13.688,350000.0
2007-06-05 15:13:00,13.59,13.7,13.59,13.6,500000.0
2007-06-05 15:14:00,13.649,13.719,13.606,13.651,400000.0
2007-06-05 15:15:00,13.594,13.71,13.573,13.663,450000.0
2007-06-05 15:16:00,13.61,13.729,13.605,13.659,500000.0
2007-06-05 15:17:00,13.645,13.686,13.551,13.557,550000.0
2007-06-05 15:18:00,13.677,13.677,13.536,13.629,450000.0
2007-06-05 15:19:00,13.602,13.685,13.538,13.613,450000.0
2007-06-05 15:20:00,13.652,13.695,13.549,13.676,450000.0
2007-06-05 15:21:00,13.622,13.678,13.541,13.635,450000.0
2007-06-05 15:22:00,13.664,13.686,13.592,13.686,300000.0
2007-06-05 15:23:00,13.651,13.674,13.526,13.674,350000.0
2007-06-05 15:24:00,13.554,13.669,13.554,13.669,350000.0
2007-06-05 15:25:00,13.571,13.687,13.56,13.56,450000.0
2007-06-05 15:26:00,13.575,13.686,13.557,13.665,500000.0
2007-06-05 15:27:00,13.663,13.671,13.575,13.634,400000.0
2007-06-05 15:28:00,13.669,13.68,13.613,13.679,350000.0
2007-06-05 15:29:00,13.662,13.669,13.571,13.669,350000.0
2007-06-05 15:30:00,13.673,13.682,13.597,13.628,450000.0
2007-06-05 15:31:00,13.606,13.661,13.539,13.539,250000.0
2007-06-05 15:32:00,13.662,13.668,13.553,13.641,550000.0
2007-06-05 15:33:00,13.594,13.659,13.547,13.659,450000.0
2007-06-05 15:34:00,13.6,13.679,13.557,13.679,500000.0
2007-06-05 15:35:00,13.625,13.655,13.506,13.655,600000.0
2007-06-05 15:36:00,13.533,13.658,13.527,13.658,400000.0
2007-06-05 15:37:00,13.541,13.625,13.49,13.52,450000.0
2007-06-05 15:38:00,13.519,13.633,13.517,13.608,500000.0
2007-06-05 15:39:00,13.604,13.724,13.535,13.611,500000.0
2007-06-05 15:40:00,13.554,13.681,13.525,13.598,450000.0
2007-06-05 15:41:00,13.557,13.641,13.544,13.641,450000.0
2007-06-05 15:42:00,13.664,13.664,13.608,13.628,400000.0
2007-06-05 15:43:00,13.58,13.647,13.532,13.641,400000.0
2007-06-05 15:44:00,13.583,13.662,13.546,13.593,400000.0
2007-06-05 15:45:00,13.666,13.672,13.52,13.65,400000.0
2007-06-05 15:46:00,13.648,13.676,13.566,13.635,250000.0
2007-06-05 15:47:00,13.551,13.667,13.533,13.533,350000.0
2007-06-05 15:48:00,13.659,13.659,13.516,13.547,500000.0
2007-06-05 15:49:00,13.611,13.654,13.547,13.614,400000.0
2007-06-05 15:50:00,13.593,13.662,13.556,13.567,350000.0
2007-06-05 15:51:00,13.667,13.667,13.542,13.649,450000.0
2007-06-05 15:52:00,13.664,13.713,13.581,13.713,450000.0
2007-06-05 15:53:00,13.688,13.689,13.612,13.686,350000.0
2007-06-05 15:54:00,13.618,13.701,13.565,13.672,350000.0
2007-06-05 15:55:00,13.67,13.67,13.552,13.652,400000.0
2007-06-05 15:56:00,13.594,13.655,13.543,13.593,350000.0
2007-06-05 15:57:00,13.576,13.651,13.555,13.651,350000.0
2007-06-05 15:58:00,13.63,13.71,13.592,13.699,500000.0
2007-06-05 15:59:00,13.575,13.666,13.575,13.666,350000.0
2007-06-05 16:00:00,13.629,13.676,13.552,13.644,450000.0
2007-06-05 16:01:00,13.706,13.731,13.592,13.592,350000.0
2007-06-05 16:02:00,13.651,13.686,13.572,13.682,450000.0
2007-06-05 16:03:00,13.621,13.69,13.615,13.629,350000.0
2007-06-05 16:04:00,13.699,13.699,13.575,13.632,350000.0
2007-06-05 16:05:00,13.661,13.712,13.603,13.687,550000.0
2007-06-05 16:06:00,13.593,13.689,13.569,13.569,400000.0
2007-06-05 16:07:00,13.71,13.71,13.563,13.612,450000.0
2007-06-05 16:08:00,13.666,13.666,13.561,13.561,450000.0
2007-06-05 16:09:00,13.688,13.688,13.554,13.633,350000.0
2007-06-05 16:10:00,13.624,13.681,13.547,13.659,350000.0
2007-06-05 16:11:00,13.681,13.69,13.579,13.637,400000.0
2007-06-05 16:12:00,13.668,13.717,13.561,13.648,500000.0
2007-06-05 16:13:00,13.611,13.707,13.573,13.652,400000.0
2007-06-05 16:14:00,13.676,13.678,13.567,13.603,550000.0
2007-06-05 16:15:00,13.685,13.752,13.599,13.738,450000.0
2007-06-05 16:16:00,13.723,13.723,13.623,13.704,350000.0
2007-06-05 16:17:00,13.707,13.707,13.561,13.592,500000.0
2007-06-05 16:18:00,13.623,13.662,13.561,13.561,350000.0
2007-06-05 16:19:00,13.662,13.714,13.577,13.606,400000.0
2007-06-05 16:20:00,13.6,13.686,13.579,13.634,350000.0
2007-06-05 16:21:00,13.655,13.655,13.55,13.647,400000.0
2007-06-05 16:22:00,13.666,13.675,13.545,13.589,400000.0
2007-06-05 16:23:00,13.645,13.741,13.606,13.626,550000.0
2007-06-05 16:24:00,13.64,13.706,13.558,13.674,450000.0
2007-06-05 16:25:00,13.672,13.685,13.589,13.685,400000.0
2007-06-05 16:26:00,13.617,13.667,13.535,13.55,350000.0
2007-06-05 16:27:00,13.58,13.669,13.58,13.638,450000.0
2007-06-05 16:28:00,13.65,13.701,13.606,13.61,250000.0
2007-06-05 16:29:00,13.595,13.715,13.595,13.704,500000.0
2007-06-05 16:30:00,13.598,13.672,13.556,13.582,500000.0
2007-06-05 16:31:00,13.634,13.682,13.556,13.591,350000.0
2007-06-05 16:32:00,13.697,13.697,13.587,13.587,500000.0
2007-06-05 16:33:00,13.706,13.706,13.58,13.677,400000.0
2007-06-05 16:34:00,13.583,13.684,13.579,13.587,550000.0
2007-06-05 16:35:00,13.66,13.697,13.551,13.634,550000.0
2007-06-05 16:36:00,13.581,13.676,13.543,13.543,500000.0
2007-06-05 16:37:00,13.572,13.734,13.56,13.717,400000.0
2007-06-05 16:38:00,13.67,13.697,13.56,13.697,450000.0
2007-06-05 16:39:00,13.606,13.684,13.532,13.684,450000.0
2007-06-05 16:40:00,13.699,13.699,13.52,13.583,550000.0
2007-06-05 16:41:00,13.645,13.665,13.616,13.619,350000.0
2007-06-05 16:42:00,13.699,13.699,13.582,13.693,350000.0
2007-06-05 16:43:00,13.66,13.671,13.602,13.614,500000.0
2007-06-05 16:44:00,13.634,13.713,13.591,13.607,400000.0
2007-06-05 16:45:00,13.686,13.686,13.547,13.597,400000.0
2007-06-05 16:46:00,13.675,13.675,13.52,13.648,500000.0
2007-06-05 16:47:00,13.641,13.676,13.561,13.676,300000.0
2007-06-05 16:48:00,13.668,13.705,13.558,13.689,350000.0
2007-06-05 16:49:00,13.612,13.69,13.557,13.557,400000.0
2007-06-05 16:50:00,13.675,13.707,13.583,13.707,500000.0
2007-06-05 16:51:00,13.721,13.767,13.627,13.632,350000.0
2007-06-05 16:52:00,13.692,13.722,13.605,13.678,450000.0
2007-06-05 16:53:00,13.574,13.695,13.573,13.677,350000.0
2007-06-05 16:54:00,13.647,13.786,13.628,13.628,550000.0
2007-06-05 16:55:00,13.728,13.729,13.606,13.729,400000.0
2007-06-05 16:56:00,13.636,13.801,13.636,13.675,550000.0
2007-06-05 16:57:00,13.684,13.744,13.608,13.744,400000.0
2007-06-05 16:58:00,13.684,13.748,13.598,13.621,500000.0
2007-06-05 16:59:00,13.627,13.743,13.597,13.667,350000.0
2007-06-05 17:00:00,13.635,13.818,13.635,13.731,450000.0
2007-06-05 17:01:00,13.672,13.78,13.629,13.652,350000.0
2007-06-05 17:02:00,13.73,13.767,13.636,13.705,450000.0
2007-06-05 17:03:00,13.737,13.771,13.627,13.707,400000.0
2007-06-05 17:04:00,13.658,13.753,13.62,13.705,800000.0
2007-06-05 17:05:00,13.663,13.751,13.648,13.72,700000.0
2007-06-05 17:06:00,13.696,13.787,13.646,13.727,500000.0
2007-06-05 17:07:00,13.694,13.742,13.556,13.712,950000.0
2007-06-05 17:08:00,13.743,13.786,13.644,13.745,550000.0
2007-06-05 17:09:00,13.631,13.74,13.631,13.695,800000.0
2007-06-05 17:10:00,13.638,13.779,13.626,13.779,600000.0
2007-06-05 17:11:00,13.743,13.759,13.623,13.668,450000.0
2007-06-05 17:12:00,13.615,13.749,13.615,13.718,350000.0
2007-06-05 17:13:00,13.654,13.775,13.64,13.64,350000.0
2007-06-05 17:14:00,13.679,13.716,13.593,13.679,350000.0
2007-06-05 17:15:00,13.716,13.738,13.556,13.689,900000.0
2007-06-05 17:16:00,13.648,13.755,13.593,13.693,400000.0
2007-06-05 17:17:00,13.719,13.761,13.626,13.71,750000.0
2007-06-05 17:18:00,13.635,13.752,13.625,13.706,350000.0
2007-06-05 17:19:00,13.598,13.703,13.569,13.703,550000.0
2007-06-05 17:20:00,13.56,13.7,13.56,13.682,650000.0
2007-06-05 17:21:00,13.719,13.744,13.598,13.598,400000.0
2007-06-05 17:22:00,13.62,13.713,13.578,13.713,400000.0
2007-06-05 17:23:00,13.724,13.724,13.597,13.636,500000.0
2007-06-05 17:24:00,13.662,13.731,13.612,13.62,400000.0
2007-06-05 17:25:00,13.696,13.732,13.591,13.732,500000.0
2007-06-05 17:26:00,13.707,13.724,13.603,13.724,500000.0
2007-06-05 17:27:00,13.685,13.724,13.604,13.676,700000.0
2007-06-05 17:28:00,13.636,13.672,13.56,13.56,350000.0
2007-06-05 17:29:00,13.641,13.699,13.573,13.633,400000.0
2007-06-05 17:30:00,13.682,13.709,13.566,13.705,900000.0
2007-06-05 17:31:00,13.622,13.692,13.596,13.69,350000.0
2007-06-05 17:32:00,13.712,13.712,13.584,13.653,450000.0
2007-06-05 17:33:00,13.603,13.708,13.603,13.708,350000.0
2007-06-05 17:34:00,13.657,13.735,13.604,13.625,700000.0
2007-06-05 17:35:00,13.701,13.746,13.563,13.712,900000.0
2007-06-05 17:36:00,13.675,13.736,13.599,13.703,450000.0
2007-06-05 17:37:00,13.643,13.708,13.588,13.588,300000.0
2007-06-05 17:38:00,13.696,13.71,13.624,13.661,400000.0
2007-06-05 17:39:00,13.57,13.698,13.57,13.621,550000.0
2007-06-05 17:40:00,13.639,13.701,13.583,13.63,400000.0
2007-06-05 17:41:00,13.703,13.731,13.591,13.593,450000.0
2007-06-05 17:42:00,13.593,13.65,13.565,13.643,400000.0
2007-06-05 17:43:00,13.658,13.715,13.585,13.585,400000.0
2007-06-05 17:44:00,13.67,13.717,13.586,13.717,350000.0
2007-06-05 17:45:00,13.605,13.702,13.592,13.663,400000.0
2007-06-05 17:46:00,13.576,13.708,13.568,13.633,500000.0
2007-06-05 17:47:00,13.699,13.721,13.576,13.721,400000.0
2007-06-05 17:48:00,13.584,13.719,13.573,13.719,500000.0
2007-06-05 17:49:00,13.709,13.77,13.656,13.741,550000.0
2007-06-05 17:50:00,13.71,13.735,13.587,13.735,450000.0
2007-06-05 17:51:00,13.619,13.729,13.605,13.613,650000.0
2007-06-05 17:52:00,13.589,13.693,13.574,13.633,400000.0
2007-06-05 17:53:00,13.712,13.712,13.587,13.645,450000.0
2007-06-05 17:54:00,13.731,13.776,13.629,13.629,400000.0
2007-06-05 17:55:00,13.636,13.767,13.615,13.683,500000.0
2007-06-05 17:56:00,13.609,13.717,13.609,13.634,200000.0
2007-06-05 17:57:00,13.7,13.7,13.678,13.678,150000.0
2007-06-05 17:58:00,13.698,13.733,13.617,13.667,500000.0
2007-06-05 17:59:00,13.698,13.706,13.578,13.706,550000.0
2007-06-05 18:00:00,13.718,13.718,13.545,13.606,450000.0
2007-06-05 18:01:00,13.675,13.712,13.602,13.627,400000.0
2007-06-05 18:02:00,13.704,13.704,13.569,13.617,500000.0
2007-06-05 18:03:00,13.733,13.733,13.602,13.622,400000.0
2007-06-05 18:04:00,13.617,13.704,13.598,13.665,400000.0
2007-06-05 18:05:00,13.685,13.734,13.589,13.722,350000.0
2007-06-05 18:06:00,13.617,13.725,13.61,13.61,400000.0
2007-06-05 18:07:00,13.689,13.706,13.568,13.632,500000.0
2007-06-05 18:08:00,13.636,13.707,13.617,13.707,350000.0
2007-06-05 18:09:00,13.593,13.71,13.593,13.642,500000.0
2007-06-05 18:10:00,13.549,13.675,13.534,13.572,400000.0
2007-06-05 18:11:00,13.624,13.709,13.569,13.709,450000.0
2007-06-05 18:12:00,13.657,13.698,13.599,13.605,400000.0
2007-06-05 18:13:00,13.648,13.698,13.581,13.581,350000.0
2007-06-05 18:14:00,13.709,13.732,13.618,13.682,500000.0
2007-06-05 18:15:00,13.654,13.732,13.566,13.601,350000.0
2007-06-05 18:16:00,13.695,13.714,13.585,13.585,350000.0
2007-06-05 18:17:00,13.669,13.689,13.59,13.605,400000.0
2007-06-05 18:18:00,13.653,13.653,13.565,13.586,550000.0
2007-06-05 18:19:00,13.557,13.721,13.557,13.609,550000.0
2007-06-05 18:20:00,13.683,13.697,13.539,13.697,500000.0
2007-06-05 18:21:00,13.687,13.687,13.574,13.625,450000.0
2007-06-05 18:22:00,13.682,13.718,13.578,13.672,400000.0
2007-06-05 18:23:00,13.582,13.729,13.582,13.601,500000.0
2007-06-05 18:24:00,13.71,13.71,13.596,13.596,350000.0
2007-06-05 18:25:00,13.684,13.722,13.592,13.658,300000.0
2007-06-05 18:26:00,13.599,13.683,13.551,13.558,500000.0
2007-06-05 18:27:00,13.719,13.719,13.578,13.621,400000.0
2007-06-05 18:28:00,13.635,13.687,13.515,13.536,500000.0
2007-06-05 18:29:00,13.585,13.684,13.527,13.565,400000.0
2007-06-05 18:30:00,13.687,13.687,13.581,13.655,500000.0
2007-06-05 18:31:00,13.637,13.66,13.554,13.642,450000.0
2007-06-05 18:32:00,13.526,13.661,13.526,13.661,350000.0
2007-06-05 18:33:00,13.663,13.675,13.542,13.576,350000.0
2007-06-05 18:34:00,13.61,13.692,13.582,13.692,350000.0
2007-06-05 18:35:00,13.632,13.657,13.573,13.573,400000.0
2007-06-05 18:36:00,13.665,13.708,13.573,13.603,450000.0
2007-06-05 18:37:00,13.689,13.689,13.585,13.634,250000.0
2007-06-05 18:38:00,13.693,13.693,13.576,13.639,550000.0
2007-06-05 18:39:00,13.585,13.703,13.585,13.703,250000.0
2007-06-05 18:40:00,13.571,13.679,13.565,13.639,600000.0
2007-06-05 18:41:00,13.654,13.678,13.553,13.565,650000.0
2007-06-05 18:42:00,13.653,13.701,13.617,13.653,400000.0
2007-06-05 18:43:00,13.604,13.73,13.582,13.643,350000.0
2007-06-05 18:44:00,13.685,13.723,13.606,13.636,350000.0
2007-06-05 18:45:00,13.641,13.708,13.581,13.581,400000.0
2007-06-05 18:46:00,13.643,13.643,13.557,13.606,250000.0
2007-06-05 18:47:00,13.603,13.751,13.601,13.687,550000.0
2007-06-05 18:48:00,13.582,13.672,13.526,13.672,550000.0
2007-06-05 18:49:00,13.714,13.714,13.577,13.711,450000.0
2007-06-05 18:50:00,13.694,13.721,13.575,13.635,650000.0
2007-06-05 18:51:00,13.586,13.753,13.575,13.689,550000.0
2007-06-05 18:52:00,13.691,13.691,13.563,13.632,400000.0
2007-06-05 18:53:00,13.641,13.703,13.59,13.616,500000.0
2007-06-05 18:54:00,13.681,13.705,13.565,13.572,350000.0
2007-06-05 18:55:00,13.608,13.72,13.608,13.651,400000.0
2007-06-05 18:56:00,13.6,13.703,13.6,13.61,300000.0
2007-06-05 18:57:00,13.628,13.75,13.619,13.654,550000.0
2007-06-05 18:58:00,13.633,13.753,13.633,13.684,450000.0
2007-06-05 18:59:00,13.645,13.655,13.563,13.634,350000.0
2007-06-05 19:00:00,13.674,13.714,13.534,13.714,500000.0
2007-06-05 19:01:00,13.656,13.686,13.656,13.657,250000.0
2007-06-05 19:02:00,13.69,13.69,13.535,13.644,550000.0
2007-06-05 19:03:00,13.637,13.716,13.592,13.671,600000.0
2007-06-05 19:04:00,13.626,13.699,13.606,13.632,350000.0
2007-06-05 19:05:00,13.717,13.717,13.62,13.682,350000.0
2007-06-05 19:06:00,13.687,13.69,13.605,13.684,400000.0
2007-06-05 19:07:00,13.666,13.666,13.572,13.64,350000.0
2007-06-05 19:08:00,13.579,13.686,13.579,13.602,150000.0
2007-06-05 19:09:00,13.726,13.726,13.612,13.628,350000.0
2007-06-05 19:10:00,13.707,13.707,13.573,13.602,550000.0
2007-06-05 19:11:00,13.627,13.647,13.57,13.57,450000.0
2007-06-05 19:12:00,13.657,13.722,13.581,13.698,550000.0
2007-06-05 19:13:00,13.71,13.71,13.592,13.646,400000.0
2007-06-05 19:14:00,13.675,13.723,13.639,13.663,350000.0
2007-06-05 19:15:00,13.675,13.693,13.638,13.65,350000.0
2007-06-05 19:16:00,13.727,13.727,13.591,13.591,550000.0
2007-06-05 19:17:00,13.625,13.717,13.58,13.638,400000.0
2007-06-05 19:18:00,13.73,13.75,13.619,13.619,500000.0
2007-06-05 19:19:00,13.614,13.725,13.577,13.692,400000.0
2007-06-05 19:20:00,13.614,13.625,13.589,13.622,400000.0
2007-06-05 19:21:00,13.742,13.742,13.6,13.624,350000.0
2007-06-05 19:22:00,13.674,13.701,13.595,13.595,350000.0
2007-06-05 19:23:00,13.69,13.691,13.58,13.691,350000.0
2007-06-05 19:24:00,13.604,13.752,13.593,13.634,550000.0
2007-06-05 19:25:00,13.686,13.69,13.568,13.631,350000.0
2007-06-05 19:26:00,13.642,13.684,13.591,13.591,500000.0
2007-06-05 19:27:00,13.705,13.718,13.58,13.651,550000.0
2007-06-05 19:28:00,13.599,13.712,13.599,13.671,250000.0
2007-06-05 19:29:00,13.68,13.68,13.554,13.554,450000.0
2007-06-05 19:30:00,13.671,13.675,13.556,13.582,350000.0
2007-06-05 19:31:00,13.71,13.722,13.623,13.716,450000.0
2007-06-05 19:32:00,13.654,13.702,13.589,13.678,400000.0
2007-06-05 19:33:00,13.624,13.733,13.624,13.707,350000.0
2007-06-05 19:34:00,13.69,13.704,13.637,13.679,300000.0
2007-06-05 19:35:00,13.623,13.69,13.611,13.69,200000.0
2007-06-05 19:36:00,13.719,13.72,13.59,13.59,300000.0
2007-06-05 19:37:00,13.664,13.717,13.614,13.717,350000.0
2007-06-05 19:38:00,13.727,13.727,13.574,13.616,500000.0
2007-06-05 19:39:00,13.663,13.712,13.577,13.712,400000.0
2007-06-05 19:40:00,13.592,13.715,13.572,13.623,400000.0
2007-06-05 19:41:00,13.694,13.709,13.624,13.703,400000.0
2007-06-05 19:43:00,13.619,13.712,13.607,13.669,350000.0
2007-06-05 19:44:00,13.578,13.712,13.57,13.57,450000.0
2007-06-05 19:45:00,13.702,13.705,13.599,13.705,550000.0
2007-06-05 19:46:00,13.687,13.727,13.632,13.639,400000.0
2007-06-05 19:47:00,13.682,13.718,13.613,13.653,250000.0
2007-06-05 19:48:00,13.667,13.676,13.576,13.676,250000.0
2007-06-05 19:49:00,13.592,13.705,13.567,13.592,450000.0
2007-06-05 19:53:00,13.57,13.696,13.57,13.637,250000.0
2007-06-05 19:54:00,13.678,13.745,13.629,13.653,250000.0
2007-06-05 19:56:00,13.699,13.703,13.633,13.633,400000.0
2007-06-05 19:58:00,13.74,13.74,13.596,13.679,400000.0
2007-06-05 19:59:00,13.666,13.716,13.608,13.715,700000.0
2007-06-05 20:00:00,13.632,13.705,13.609,13.642,250000.0
2007-06-05 20:01:00,13.69,13.69,13.599,13.604,350000.0
2007-06-05 20:02:00,13.771,13.822,13.641,13.641,400000.0
2007-06-05 20:03:00,13.663,13.724,13.617,13.724,300000.0
2007-06-05 20:04:00,13.658,13.691,13.623,13.623,250000.0
2007-06-05 20:05:00,13.704,13.73,13.605,13.664,250000.0
2007-06-05 20:08:00,13.684,13.684,13.642,13.642,100000.0
2007-06-05 20:09:00,13.728,13.753,13.634,13.675,400000.0
2007-06-05 20:10:00,13.719,13.719,13.669,13.669,100000.0
2007-06-05 20:11:00,13.703,13.748,13.643,13.653,400000.0
2007-06-05 20:12:00,13.648,13.648,13.648,13.648,50000.0
2007-06-05 20:13:00,13.638,13.689,13.638,13.689,100000.0
2007-06-05 20:14:00,13.72,13.72,13.684,13.684,100000.0
2007-06-05 20:15:00,13.598,13.618,13.598,13.618,100000.0
2007-06-05 20:16:00,13.712,13.747,13.593,13.593,250000.0
2007-06-05 20:17:00,13.678,13.686,13.638,13.686,150000.0
2007-06-05 20:18:00,13.719,13.736,13.631,13.631,400000.0
2007-06-05 20:19:00,13.698,13.698,13.573,13.64,450000.0
2007-06-05 20:22:00,13.673,13.713,13.573,13.573,450000.0
2007-06-05 20:23:00,13.655,13.754,13.611,13.643,650000.0
2007-06-05 20:24:00,13.647,13.704,13.605,13.605,150000.0
2007-06-05 20:25:00,13.712,13.712,13.612,13.634,200000.0
2007-06-05 20:26:00,13.611,13.611,13.611,13.611,50000.0
2007-06-05 20:27:00,13.601,13.702,13.601,13.702,200000.0
2007-06-05 20:28:00,13.719,13.723,13.61,13.68,350000.0
2007-06-05 20:29:00,13.701,13.701,13.626,13.626,100000.0
2007-06-05 20:30:00,13.694,13.694,13.633,13.633,100000.0
2007-06-05 20:31:00,13.605,13.689,13.604,13.666,250000.0
2007-06-05 20:33:00,13.604,13.721,13.599,13.604,350000.0
2007-06-05 20:34:00,13.708,13.708,13.598,13.598,200000.0
2007-06-05 20:36:00,13.681,13.723,13.604,13.621,250000.0
2007-06-05 20:37:00,13.706,13.719,13.635,13.718,300000.0
2007-06-05 20:38:00,13.736,13.736,13.617,13.731,300000.0
2007-06-05 20:39:00,13.684,13.71,13.612,13.71,300000.0
2007-06-05 20:40:00,13.707,13.727,13.636,13.702,350000.0
2007-06-05 20:43:00,13.706,13.742,13.591,13.627,400000.0
2007-06-05 20:45:00,13.673,13.673,13.658,13.658,150000.0
2007-06-05 20:46:00,13.729,13.761,13.672,13.696,350000.0
2007-06-05 20:48:00,13.637,13.729,13.637,13.668,250000.0
2007-06-05 20:49:00,13.676,13.751,13.629,13.629,350000.0
2007-06-05 20:50:00,13.686,13.686,13.604,13.686,250000.0
2007-06-05 20:51:00,13.698,13.698,13.607,13.607,100000.0
2007-06-05 20:52:00,13.712,13.712,13.628,13.642,300000.0
2007-06-05 20:53:00,13.707,13.729,13.59,13.655,550000.0
2007-06-05 20:54:00,13.67,13.716,13.635,13.635,300000.0
2007-06-05 20:57:00,13.626,13.631,13.626,13.631,100000.0
2007-06-05 20:59:00,13.708,13.719,13.671,13.711,300000.0
2007-06-05 21:01:00,13.705,13.733,13.616,13.616,400000.0
2007-06-05 21:02:00,13.699,13.716,13.596,13.716,350000.0
2007-06-05 21:03:00,13.688,13.688,13.633,13.633,100000.0
2007-06-05 21:04:00,13.658,13.725,13.597,13.725,450000.0
2007-06-05 21:08:00,13.699,13.738,13.699,13.738,150000.0
2007-06-05 21:09:00,13.626,13.728,13.591,13.728,450000.0
2007-06-05 21:10:00,13.712,13.712,13.62,13.62,100000.0
2007-06-05 21:11:00,13.676,13.716,13.603,13.682,350000.0
2007-06-05 21:12:00,13.595,13.756,13.595,13.683,400000.0
2007-06-05 21:17:00,13.706,13.712,13.607,13.658,250000.0
2007-06-05 21:22:00,13.72,13.72,13.601,13.601,200000.0
2007-06-05 21:23:00,13.58,13.778,13.58,13.633,350000.0
2007-06-05 21:24:00,13.707,13.707,13.568,13.586,250000.0
2007-06-05 21:25:00,13.727,13.727,13.571,13.712,350000.0
2007-06-05 21:26:00,13.624,13.722,13.624,13.722,100000.0
2007-06-05 21:27:00,13.648,13.751,13.609,13.609,450000.0
2007-06-05 21:28:00,13.603,13.626,13.603,13.626,100000.0
2007-06-05 21:30:00,13.654,13.776,13.622,13.622,300000.0
2007-06-05 21:31:00,13.682,13.723,13.593,13.651,200000.0
2007-06-05 21:34:00,13.706,13.706,13.649,13.649,200000.0
2007-06-05 21:39:00,13.691,13.692,13.581,13.581,350000.0
2007-06-05 21:42:00,13.629,13.714,13.629,13.659,250000.0
2007-06-05 21:44:00,13.604,13.649,13.604,13.649,150000.0
2007-06-05 21:45:00,13.61,13.646,13.61,13.646,200000.0
2007-06-05 21:55:00,13.698,13.763,13.619,13.619,250000.0
2007-06-05 21:56:00,13.696,13.697,13.634,13.682,250000.0
2007-06-05 21:58:00,13.725,13.725,13.725,13.725,50000.0
2007-06-05 21:59:00,13.742,13.742,13.742,13.742,50000.0
2007-06-05 22:00:00,13.725,13.725,13.624,13.624,100000.0
2007-06-05 22:01:00,13.696,13.711,13.626,13.711,250000.0
2007-06-05 22:02:00,13.663,13.664,13.663,13.664,100000.0
2007-06-05 22:03:00,13.701,13.73,13.701,13.73,100000.0
2007-06-05 22:04:00,13.656,13.688,13.62,13.62,150000.0
2007-06-05 22:09:00,13.614,13.693,13.614,13.629,200000.0
2007-06-05 22:12:00,13.588,13.71,13.575,13.646,400000.0
2007-06-05 22:13:00,13.731,13.777,13.661,13.674,350000.0
2007-06-05 22:17:00,13.685,13.742,13.655,13.741,400000.0
2007-06-05 22:27:00,13.715,13.715,13.597,13.677,450000.0
2007-06-05 22:31:00,13.626,13.708,13.626,13.638,350000.0
2007-06-05 22:33:00,13.721,13.73,13.647,13.673,250000.0
2007-06-05 22:34:00,13.708,13.715,13.611,13.715,500000.0
2007-06-05 22:35:00,13.718,13.752,13.613,13.714,450000.0
2007-06-05 22:40:00,13.675,13.741,13.617,13.62,400000.0
2007-06-05 22:41:00,13.655,13.736,13.62,13.62,200000.0
2007-06-05 22:43:00,13.616,13.728,13.614,13.708,400000.0
2007-06-05 22:44:00,13.742,13.742,13.613,13.734,400000.0
2007-06-05 22:46:00,13.708,13.708,13.64,13.64,100000.0
2007-06-05 22:47:00,13.673,13.721,13.618,13.709,350000.0
2007-06-05 22:48:00,13.727,13.734,13.629,13.695,450000.0
2007-06-05 22:49:00,13.742,13.742,13.706,13.706,100000.0
2007-06-05 22:50:00,13.685,13.745,13.655,13.741,400000.0
2007-06-05 22:52:00,13.691,13.754,13.661,13.752,400000.0
2007-06-05 22:54:00,13.634,13.634,13.634,13.634,50000.0
2007-06-05 22:57:00,13.682,13.745,13.639,13.745,400000.0
2007-06-05 23:00:00,13.636,13.704,13.636,13.704,100000.0
2007-06-05 23:01:00,13.667,13.679,13.634,13.679,250000.0
2007-06-05 23:04:00,13.704,13.704,13.704,13.704,100000.0
2007-06-05 23:05:00,13.628,13.628,13.627,13.627,100000.0
2007-06-05 23:06:00,13.629,13.714,13.629,13.629,200000.0
2007-06-05 23:07:00,13.695,13.715,13.624,13.715,250000.0
2007-06-05 23:08:00,13.634,13.704,13.634,13.704,100000.0
2007-06-05 23:09:00,13.665,13.716,13.631,13.716,400000.0
2007-06-05 23:10:00,13.628,13.63,13.628,13.63,100000.0
2007-06-05 23:11:00,13.704,13.719,13.704,13.719,100000.0
2007-06-05 23:12:00,13.64,13.676,13.637,13.637,200000.0
2007-06-05 23:15:00,13.631,13.631,13.631,13.631,50000.0
2007-06-05 23:16:00,13.615,13.689,13.615,13.689,150000.0
2007-06-05 23:18:00,13.631,13.665,13.631,13.665,100000.0
2007-06-05 23:19:00,13.7,13.733,13.621,13.694,250000.0
2007-06-05 23:24:00,13.623,13.66,13.602,13.602,200000.0
2007-06-05 23:26:00,13.67,13.711,13.67,13.711,150000.0
2007-06-05 23:27:00,13.723,13.758,13.674,13.674,150000.0
2007-06-05 23:42:00,13.684,13.752,13.653,13.743,400000.0
2007-06-05 23:43:00,13.718,13.718,13.651,13.651,150000.0
2007-06-05 23:51:00,13.652,13.652,13.614,13.614,100000.0
2007-06-05 23:57:00,13.71,13.727,13.608,13.716,850000.0
2007-06-06 00:00:00,13.75,13.8,13.59,13.69,250000.0
2007-06-06 00:02:00,13.646,13.735,13.602,13.644,250000.0
2007-06-06 00:03:00,13.695,13.742,13.662,13.696,250000.0
2007-06-06 00:04:00,13.681,13.706,13.65,13.65,150000.0
2007-06-06 00:05:00,13.736,13.745,13.668,13.745,250000.0
2007-06-06 00:12:00,13.645,13.702,13.645,13.702,100000.0
2007-06-06 00:13:00,13.714,13.714,13.673,13.673,100000.0
2007-06-06 00:27:00,13.741,13.752,13.673,13.752,200000.0
2007-06-06 00:30:00,13.723,13.723,13.625,13.625,150000.0
2007-06-06 00:31:00,13.755,13.755,13.651,13.706,350000.0
2007-06-06 00:32:00,13.706,13.749,13.607,13.712,600000.0
2007-06-06 00:33:00,13.689,13.751,13.623,13.694,350000.0
2007-06-06 00:34:00,13.718,13.728,13.658,13.658,350000.0
2007-06-06 00:35:00,13.651,13.714,13.618,13.668,300000.0
2007-06-06 00:36:00,13.721,13.721,13.656,13.656,100000.0
2007-06-06 00:37:00,13.711,13.714,13.678,13.713,250000.0
2007-06-06 00:41:00,13.626,13.705,13.618,13.618,200000.0
2007-06-06 00:42:00,13.721,13.743,13.613,13.658,300000.0
2007-06-06 00:43:00,13.657,13.687,13.6,13.6,200000.0
2007-06-06 00:47:00,13.638,13.718,13.638,13.718,100000.0
2007-06-06 00:48:00,13.677,13.677,13.634,13.634,100000.0
2007-06-06 00:50:00,13.736,13.736,13.629,13.629,200000.0
2007-06-06 00:51:00,13.706,13.739,13.621,13.723,250000.0
2007-06-06 00:52:00,13.764,13.788,13.654,13.654,300000.0
2007-06-06 00:53:00,13.709,13.729,13.634,13.634,300000.0
2007-06-06 00:54:00,13.739,13.752,13.662,13.737,250000.0
2007-06-06 00:55:00,13.73,13.749,13.648,13.749,300000.0
2007-06-06 00:56:00,13.695,13.724,13.617,13.698,400000.0
2007-06-06 00:57:00,13.647,13.713,13.55,13.666,500000.0
2007-06-06 01:00:00,13.68,13.703,13.643,13.69,250000.0
2007-06-06 01:01:00,13.719,13.749,13.618,13.749,300000.0
2007-06-06 01:04:00,13.632,13.632,13.591,13.598,150000.0
2007-06-06 01:05:00,13.597,13.687,13.591,13.687,350000.0
2007-06-06 01:06:00,13.643,13.736,13.612,13.728,400000.0
2007-06-06 01:07:00,13.593,13.619,13.593,13.619,150000.0
2007-06-06 01:08:00,13.714,13.714,13.591,13.681,300000.0
2007-06-06 01:09:00,13.602,13.635,13.602,13.613,250000.0
2007-06-06 01:10:00,13.712,13.712,13.617,13.617,150000.0
2007-06-06 01:11:00,13.603,13.712,13.57,13.712,300000.0
2007-06-06 01:12:00,13.604,13.67,13.597,13.67,250000.0
2007-06-06 01:13:00,13.719,13.719,13.58,13.669,450000.0
2007-06-06 01:15:00,13.63,13.651,13.63,13.651,150000.0
2007-06-06 01:16:00,13.623,13.623,13.565,13.565,300000.0
2007-06-06 01:17:00,13.725,13.74,13.619,13.619,350000.0
2007-06-06 01:18:00,13.618,13.686,13.571,13.67,550000.0
2007-06-06 01:19:00,13.605,13.671,13.577,13.577,250000.0
2007-06-06 01:20:00,13.69,13.706,13.665,13.668,200000.0
2007-06-06 01:21:00,13.659,13.659,13.591,13.658,300000.0
2007-06-06 01:22:00,13.621,13.621,13.596,13.596,100000.0
2007-06-06 01:23:00,13.661,13.661,13.661,13.661,50000.0
2007-06-06 01:24:00,13.618,13.687,13.557,13.687,400000.0
2007-06-06 01:25:00,13.592,13.637,13.592,13.637,100000.0
2007-06-06 01:26:00,13.583,13.687,13.579,13.67,450000.0
2007-06-06 01:27:00,13.643,13.686,13.582,13.632,350000.0
2007-06-06 01:29:00,13.673,13.673,13.574,13.663,400000.0
2007-06-06 01:30:00,13.683,13.715,13.618,13.669,550000.0
2007-06-06 01:33:00,13.591,13.719,13.583,13.681,350000.0
2007-06-06 01:35:00,13.712,13.712,13.683,13.683,100000.0
2007-06-06 01:36:00,13.698,13.713,13.58,13.611,250000.0
2007-06-06 01:37:00,13.665,13.667,13.586,13.628,450000.0
2007-06-06 01:38:00,13.699,13.699,13.563,13.61,300000.0
2007-06-06 01:39:00,13.623,13.657,13.623,13.657,100000.0
2007-06-06 01:40:00,13.659,13.673,13.659,13.673,100000.0
2007-06-06 01:41:00,13.669,13.669,13.583,13.634,300000.0
2007-06-06 01:42:00,13.627,13.675,13.627,13.665,350000.0
2007-06-06 01:43:00,13.615,13.658,13.591,13.658,150000.0
2007-06-06 01:44:00,13.663,13.688,13.58,13.65,300000.0
2007-06-06 01:46:00,13.671,13.697,13.62,13.646,500000.0
2007-06-06 01:47:00,13.683,13.708,13.568,13.666,550000.0
2007-06-06 01:51:00,13.588,13.683,13.588,13.63,300000.0
2007-06-06 01:52:00,13.668,13.706,13.613,13.613,300000.0
2007-06-06 01:54:00,13.706,13.706,13.568,13.568,350000.0
2007-06-06 01:56:00,13.667,13.702,13.661,13.702,200000.0
2007-06-06 01:57:00,13.656,13.755,13.614,13.708,750000.0
2007-06-06 01:58:00,13.647,13.693,13.56,13.692,400000.0
2007-06-06 01:59:00,13.631,13.68,13.631,13.68,100000.0
2007-06-06 02:00:00,13.631,13.718,13.58,13.592,350000.0
2007-06-06 02:01:00,13.648,13.736,13.624,13.674,500000.0
2007-06-06 02:02:00,13.738,13.741,13.646,13.654,400000.0
2007-06-06 02:03:00,13.72,13.72,13.666,13.706,200000.0
2007-06-06 02:04:00,13.621,13.677,13.6,13.634,300000.0
2007-06-06 02:05:00,13.545,13.618,13.545,13.588,550000.0
2007-06-06 02:06:00,13.603,13.623,13.53,13.536,500000.0
2007-06-06 02:07:00,13.577,13.646,13.577,13.633,250000.0
2007-06-06 02:08:00,13.668,13.668,13.504,13.504,300000.0
2007-06-06 02:09:00,13.645,13.645,13.549,13.635,250000.0
2007-06-06 02:10:00,13.581,13.675,13.543,13.543,550000.0
2007-06-06 02:11:00,13.555,13.691,13.555,13.691,550000.0
2007-06-06 02:12:00,13.668,13.685,13.578,13.578,500000.0
2007-06-06 02:13:00,13.57,13.725,13.57,13.716,250000.0
2007-06-06 02:14:00,13.682,13.687,13.575,13.597,250000.0
2007-06-06 02:15:00,13.596,13.682,13.596,13.65,300000.0
2007-06-06 02:16:00,13.592,13.726,13.592,13.726,250000.0
2007-06-06 02:17:00,13.631,13.667,13.566,13.667,400000.0
2007-06-06 02:18:00,13.706,13.706,13.596,13.596,100000.0
2007-06-06 02:19:00,13.672,13.672,13.539,13.565,400000.0
2007-06-06 02:20:00,13.615,13.734,13.584,13.605,350000.0
2007-06-06 02:21:00,13.657,13.731,13.605,13.717,650000.0
2007-06-06 02:22:00,13.705,13.705,13.556,13.656,450000.0
2007-06-06 02:23:00,13.673,13.675,13.628,13.675,350000.0
2007-06-06 02:24:00,13.734,13.734,13.593,13.642,400000.0
2007-06-06 02:25:00,13.628,13.678,13.616,13.628,300000.0
2007-06-06 02:26:00,13.653,13.653,13.493,13.63,750000.0
2007-06-06 02:27:00,13.627,13.657,13.512,13.531,600000.0
2007-06-06 02:28:00,13.754,13.754,13.604,13.604,250000.0
2007-06-06 02:29:00,13.68,13.685,13.563,13.578,350000.0
2007-06-06 02:30:00,13.631,13.691,13.57,13.635,550000.0
2007-06-06 02:31:00,13.569,13.693,13.569,13.638,350000.0
2007-06-06 02:32:00,13.652,13.705,13.605,13.625,250000.0
2007-06-06 02:33:00,13.586,13.696,13.568,13.577,400000.0
2007-06-06 02:34:00,13.556,13.643,13.536,13.541,350000.0
2007-06-06 02:35:00,13.615,13.677,13.548,13.665,400000.0
2007-06-06 02:36:00,13.608,13.665,13.542,13.65,500000.0
2007-06-06 02:37:00,13.585,13.642,13.497,13.574,600000.0
2007-06-06 02:38:00,13.696,13.696,13.548,13.548,450000.0
2007-06-06 02:39:00,13.739,13.739,13.608,13.608,100000.0
2007-06-06 02:40:00,13.678,13.723,13.558,13.558,650000.0
2007-06-06 02:41:00,13.663,13.695,13.543,13.543,500000.0
2007-06-06 02:42:00,13.648,13.657,13.548,13.635,250000.0
2007-06-06 02:43:00,13.652,13.652,13.551,13.638,400000.0
2007-06-06 02:44:00,13.684,13.684,13.562,13.605,550000.0
2007-06-06 02:45:00,13.564,13.692,13.564,13.598,350000.0
2007-06-06 02:46:00,13.625,13.678,13.575,13.678,350000.0
2007-06-06 02:47:00,13.663,13.663,13.606,13.647,150000.0
2007-06-06 02:48:00,13.638,13.708,13.598,13.677,650000.0
2007-06-06 02:49:00,13.598,13.681,13.563,13.663,300000.0
2007-06-06 02:50:00,13.668,13.68,13.595,13.645,400000.0
2007-06-06 02:51:00,13.676,13.687,13.627,13.643,250000.0
2007-06-06 02:52:00,13.601,13.654,13.591,13.591,250000.0
2007-06-06 02:53:00,13.584,13.725,13.569,13.71,550000.0
2007-06-06 02:54:00,13.694,13.728,13.582,13.628,300000.0
2007-06-06 02:55:00,13.679,13.713,13.599,13.702,750000.0
2007-06-06 02:56:00,13.601,13.68,13.589,13.68,350000.0
2007-06-06 02:57:00,13.673,13.718,13.604,13.718,350000.0
2007-06-06 02:58:00,13.583,13.692,13.533,13.692,300000.0
2007-06-06 02:59:00,13.572,13.711,13.572,13.587,300000.0
2007-06-06 03:00:00,13.68,13.686,13.611,13.666,400000.0
2007-06-06 03:01:00,13.595,13.649,13.546,13.56,400000.0
2007-06-06 03:02:00,13.669,13.669,13.56,13.593,400000.0
2007-06-06 03:03:00,13.596,13.641,13.542,13.588,500000.0
2007-06-06 03:04:00,13.666,13.697,13.534,13.575,400000.0
2007-06-06 03:05:00,13.595,13.7,13.572,13.655,550000.0
2007-06-06 03:06:00,13.61,13.698,13.571,13.585,250000.0
2007-06-06 03:07:00,13.671,13.671,13.542,13.542,350000.0
2007-06-06 03:08:00,13.69,13.69,13.553,13.553,250000.0
2007-06-06 03:09:00,13.709,13.709,13.585,13.649,350000.0
2007-06-06 03:10:00,13.58,13.693,13.569,13.624,500000.0
2007-06-06 03:11:00,13.721,13.721,13.639,13.644,350000.0
2007-06-06 03:12:00,13.652,13.69,13.544,13.677,650000.0
2007-06-06 03:13:00,13.674,13.674,13.575,13.617,300000.0
2007-06-06 03:14:00,13.647,13.7,13.594,13.7,650000.0
2007-06-06 03:15:00,13.641,13.694,13.535,13.694,400000.0
2007-06-06 03:16:00,13.622,13.665,13.562,13.58,300000.0
2007-06-06 03:17:00,13.71,13.71,13.563,13.622,350000.0
2007-06-06 03:18:00,13.666,13.694,13.624,13.686,400000.0
2007-06-06 03:19:00,13.684,13.691,13.576,13.651,350000.0
2007-06-06 03:20:00,13.604,13.686,13.536,13.551,400000.0
2007-06-06 03:21:00,13.701,13.701,13.582,13.582,250000.0
2007-06-06 03:22:00,13.684,13.738,13.62,13.654,850000.0
2007-06-06 03:23:00,13.664,13.712,13.59,13.63,250000.0
2007-06-06 03:24:00,13.606,13.66,13.593,13.658,200000.0
2007-06-06 03:25:00,13.634,13.649,13.564,13.649,550000.0
2007-06-06 03:26:00,13.647,13.661,13.59,13.65,300000.0
2007-06-06 03:27:00,13.673,13.673,13.577,13.638,250000.0
2007-06-06 03:28:00,13.617,13.699,13.563,13.699,400000.0
2007-06-06 03:29:00,13.664,13.681,13.609,13.609,250000.0
2007-06-06 03:30:00,13.607,13.681,13.543,13.67,750000.0
2007-06-06 03:31:00,13.633,13.633,13.633,13.633,50000.0
2007-06-06 03:32:00,13.656,13.679,13.564,13.67,800000.0
2007-06-06 03:33:00,13.587,13.682,13.587,13.678,300000.0
2007-06-06 03:34:00,13.673,13.69,13.606,13.638,300000.0
2007-06-06 03:35:00,13.616,13.724,13.594,13.594,650000.0
2007-06-06 03:36:00,13.65,13.664,13.55,13.603,350000.0
2007-06-06 03:37:00,13.668,13.671,13.599,13.671,450000.0
2007-06-06 03:38:00,13.592,13.657,13.566,13.566,250000.0
2007-06-06 03:39:00,13.537,13.649,13.537,13.649,500000.0
2007-06-06 03:40:00,13.66,13.671,13.598,13.604,300000.0
2007-06-06 03:41:00,13.67,13.679,13.633,13.679,150000.0
2007-06-06 03:42:00,13.588,13.644,13.572,13.644,250000.0
2007-06-06 03:43:00,13.624,13.65,13.558,13.65,300000.0
2007-06-06 03:44:00,13.702,13.711,13.612,13.619,300000.0
2007-06-06 03:45:00,13.689,13.689,13.613,13.684,200000.0
2007-06-06 03:46:00,13.617,13.724,13.603,13.664,400000.0
2007-06-06 03:47:00,13.566,13.677,13.564,13.594,350000.0
2007-06-06 03:48:00,13.651,13.703,13.607,13.692,500000.0
2007-06-06 03:49:00,13.623,13.68,13.578,13.578,250000.0
2007-06-06 03:51:00,13.665,13.688,13.617,13.67,300000.0
2007-06-06 03:52:00,13.65,13.725,13.621,13.72,500000.0
2007-06-06 03:53:00,13.679,13.687,13.676,13.681,200000.0
2007-06-06 03:54:00,13.636,13.671,13.636,13.671,250000.0
2007-06-06 03:55:00,13.607,13.67,13.564,13.67,500000.0
2007-06-06 03:56:00,13.607,13.607,13.563,13.563,100000.0
2007-06-06 03:57:00,13.564,13.587,13.564,13.564,250000.0
2007-06-06 03:58:00,13.539,13.649,13.539,13.578,200000.0
2007-06-06 03:59:00,13.671,13.701,13.591,13.591,300000.0
2007-06-06 04:00:00,13.626,13.684,13.626,13.631,200000.0
2007-06-06 04:01:00,13.69,13.702,13.562,13.615,550000.0
2007-06-06 04:02:00,13.631,13.631,13.619,13.619,100000.0
2007-06-06 04:03:00,13.6,13.67,13.547,13.67,500000.0
2007-06-06 04:04:00,13.694,13.694,13.607,13.607,350000.0
2007-06-06 04:05:00,13.66,13.664,13.66,13.664,100000.0
2007-06-06 04:06:00,13.678,13.68,13.561,13.606,400000.0
2007-06-06 04:07:00,13.716,13.716,13.585,13.634,400000.0
2007-06-06 04:08:00,13.682,13.686,13.56,13.609,450000.0
2007-06-06 04:09:00,13.632,13.685,13.594,13.674,500000.0
2007-06-06 04:10:00,13.634,13.646,13.523,13.631,450000.0
2007-06-06 04:11:00,13.606,13.699,13.597,13.699,300000.0
2007-06-06 04:12:00,13.649,13.732,13.612,13.678,750000.0
2007-06-06 04:13:00,13.636,13.688,13.577,13.659,350000.0
2007-06-06 04:17:00,13.616,13.616,13.567,13.568,150000.0
2007-06-06 04:18:00,13.58,13.635,13.58,13.635,100000.0
2007-06-06 04:19:00,13.554,13.554,13.554,13.554,50000.0
2007-06-06 04:20:00,13.61,13.61,13.573,13.573,100000.0
2007-06-06 04:21:00,13.624,13.646,13.597,13.646,200000.0
2007-06-06 04:22:00,13.592,13.664,13.57,13.57,400000.0
2007-06-06 04:23:00,13.638,13.647,13.563,13.566,250000.0
2007-06-06 04:24:00,13.551,13.551,13.551,13.551,50000.0
2007-06-06 04:25:00,13.68,13.68,13.58,13.58,100000.0
2007-06-06 04:26:00,13.544,13.544,13.544,13.544,100000.0
2007-06-06 04:27:00,13.56,13.664,13.544,13.55,250000.0
2007-06-06 04:29:00,13.626,13.626,13.544,13.554,150000.0
2007-06-06 04:30:00,13.604,13.604,13.516,13.516,150000.0
2007-06-06 04:32:00,13.544,13.567,13.544,13.567,100000.0
2007-06-06 04:34:00,13.646,13.646,13.571,13.571,200000.0
2007-06-06 04:35:00,13.634,13.649,13.564,13.649,250000.0
2007-06-06 04:42:00,13.666,13.666,13.552,13.555,250000.0
2007-06-06 04:43:00,13.695,13.695,13.589,13.659,400000.0
2007-06-06 04:47:00,13.632,13.681,13.595,13.673,400000.0
2007-06-06 04:48:00,13.586,13.676,13.586,13.676,100000.0
2007-06-06 04:49:00,13.588,13.588,13.588,13.588,50000.0
2007-06-06 04:50:00,13.63,13.698,13.595,13.698,400000.0
2007-06-06 04:52:00,13.583,13.653,13.577,13.653,200000.0
2007-06-06 04:54:00,13.64,13.64,13.584,13.639,200000.0
2007-06-06 04:55:00,13.639,13.639,13.639,13.639,50000.0
2007-06-06 04:56:00,13.667,13.667,13.566,13.625,200000.0
2007-06-06 04:57:00,13.558,13.624,13.558,13.624,100000.0
2007-06-06 04:58:00,13.624,13.639,13.554,13.639,250000.0
2007-06-06 04:59:00,13.613,13.613,13.613,13.613,50000.0
2007-06-06 05:00:00,13.656,13.669,13.558,13.616,400000.0
2007-06-06 05:01:00,13.614,13.675,13.583,13.671,400000.0
2007-06-06 05:02:00,13.554,13.556,13.554,13.556,100000.0
2007-06-06 05:03:00,13.563,13.659,13.563,13.583,200000.0
2007-06-06 05:04:00,13.663,13.663,13.599,13.599,150000.0
2007-06-06 05:06:00,13.574,13.674,13.574,13.614,150000.0
2007-06-06 05:07:00,13.539,13.539,13.539,13.539,50000.0
2007-06-06 05:08:00,13.662,13.674,13.562,13.654,350000.0
2007-06-06 05:09:00,13.681,13.686,13.566,13.686,300000.0
2007-06-06 05:10:00,13.549,13.66,13.549,13.66,100000.0
2007-06-06 05:11:00,13.598,13.598,13.598,13.598,50000.0
2007-06-06 05:12:00,13.645,13.645,13.558,13.558,100000.0
2007-06-06 05:16:00,13.593,13.662,13.575,13.575,200000.0
2007-06-06 05:17:00,13.673,13.686,13.603,13.686,250000.0
2007-06-06 05:19:00,13.682,13.682,13.607,13.607,100000.0
2007-06-06 05:20:00,13.678,13.683,13.678,13.683,100000.0
2007-06-06 05:21:00,13.671,13.673,13.582,13.639,400000.0
2007-06-06 05:22:00,13.656,13.656,13.644,13.644,100000.0
2007-06-06 05:24:00,13.705,13.705,13.563,13.564,450000.0
2007-06-06 05:25:00,13.601,13.601,13.568,13.568,150000.0
2007-06-06 05:27:00,13.684,13.684,13.671,13.671,100000.0
2007-06-06 05:31:00,13.604,13.677,13.604,13.677,100000.0
2007-06-06 05:33:00,13.683,13.683,13.65,13.667,200000.0
2007-06-06 05:34:00,13.639,13.639,13.598,13.608,150000.0
2007-06-06 05:35:00,13.659,13.692,13.632,13.656,500000.0
2007-06-06 05:36:00,13.707,13.707,13.698,13.698,100000.0
2007-06-06 05:38:00,13.574,13.641,13.574,13.641,100000.0
2007-06-06 05:40:00,13.705,13.705,13.591,13.659,350000.0
2007-06-06 05:41:00,13.626,13.689,13.606,13.66,350000.0
2007-06-06 05:43:00,13.6,13.685,13.595,13.595,200000.0
2007-06-06 05:44:00,13.612,13.612,13.612,13.612,50000.0
2007-06-06 05:45:00,13.615,13.719,13.591,13.591,350000.0
2007-06-06 05:47:00,13.607,13.607,13.607,13.607,50000.0
2007-06-06 05:48:00,13.688,13.702,13.581,13.581,250000.0
2007-06-06 05:49:00,13.585,13.716,13.585,13.716,250000.0
2007-06-06 05:50:00,13.692,13.736,13.585,13.585,350000.0
2007-06-06 05:52:00,13.593,13.661,13.553,13.661,150000.0
2007-06-06 05:53:00,13.599,13.698,13.599,13.698,300000.0
2007-06-06 05:54:00,13.557,13.688,13.557,13.658,200000.0
2007-06-06 05:55:00,13.681,13.681,13.562,13.562,450000.0
2007-06-06 05:56:00,13.622,13.723,13.56,13.56,700000.0
2007-06-06 05:57:00,13.619,13.681,13.581,13.598,300000.0
2007-06-06 05:58:00,13.644,13.718,13.55,13.551,500000.0
2007-06-06 05:59:00,13.526,13.63,13.526,13.63,250000.0
2007-06-06 06:00:00,13.628,13.675,13.583,13.583,150000.0
2007-06-06 06:01:00,13.576,13.692,13.539,13.611,300000.0
2007-06-06 06:13:00,13.58,13.629,13.58,13.629,100000.0
2007-06-06 06:17:00,13.662,13.703,13.564,13.703,200000.0
2007-06-06 06:18:00,13.662,13.704,13.58,13.704,200000.0
2007-06-06 06:19:00,13.6,13.6,13.577,13.577,100000.0
2007-06-06 06:29:00,13.616,13.697,13.616,13.697,100000.0
2007-06-06 06:31:00,13.667,13.714,13.555,13.714,750000.0
2007-06-06 06:32:00,13.734,13.741,13.65,13.702,400000.0
2007-06-06 06:33:00,13.634,13.761,13.632,13.706,900000.0
2007-06-06 06:34:00,13.657,13.693,13.657,13.693,100000.0
2007-06-06 06:35:00,13.65,13.65,13.65,13.65,50000.0
2007-06-06 06:36:00,13.677,13.709,13.613,13.613,550000.0
2007-06-06 06:37:00,13.623,13.623,13.623,13.623,50000.0
2007-06-06 06:38:00,13.664,13.664,13.611,13.658,200000.0
2007-06-06 06:39:00,13.59,13.669,13.59,13.636,250000.0
2007-06-06 06:40:00,13.602,13.669,13.602,13.63,250000.0
2007-06-06 06:47:00,13.682,13.682,13.566,13.641,450000.0
2007-06-06 06:49:00,13.688,13.688,13.688,13.688,100000.0
2007-06-06 06:50:00,13.583,13.689,13.583,13.689,200000.0
2007-06-06 06:51:00,13.599,13.685,13.599,13.681,150000.0
2007-06-06 06:52:00,13.62,13.719,13.598,13.683,400000.0
2007-06-06 06:53:00,13.618,13.678,13.618,13.678,150000.0
2007-06-06 06:54:00,13.676,13.691,13.606,13.691,250000.0
2007-06-06 06:57:00,13.682,13.682,13.566,13.64,450000.0
2007-06-06 06:59:00,13.691,13.691,13.648,13.648,100000.0
2007-06-06 07:00:00,13.611,13.611,13.609,13.609,100000.0
2007-06-06 07:01:00,13.611,13.693,13.611,13.693,150000.0
2007-06-06 07:02:00,13.648,13.648,13.648,13.648,50000.0
2007-06-06 07:05:00,13.71,13.719,13.587,13.637,450000.0
2007-06-06 07:07:00,13.734,13.77,13.622,13.622,250000.0
2007-06-06 07:08:00,13.727,13.74,13.654,13.685,300000.0
2007-06-06 07:09:00,13.661,13.705,13.578,13.705,400000.0
2007-06-06 07:15:00,13.615,13.654,13.591,13.631,400000.0
2007-06-06 07:16:00,13.628,13.628,13.622,13.622,100000.0
2007-06-06 07:17:00,13.67,13.688,13.641,13.654,450000.0
2007-06-06 07:20:00,13.675,13.675,13.675,13.675,100000.0
2007-06-06 07:21:00,13.65,13.708,13.603,13.708,400000.0
2007-06-06 07:22:00,13.592,13.609,13.592,13.609,100000.0
2007-06-06 07:23:00,13.6,13.607,13.6,13.607,100000.0
2007-06-06 07:24:00,13.679,13.721,13.593,13.673,500000.0
2007-06-06 07:25:00,13.638,13.638,13.638,13.638,50000.0
2007-06-06 07:26:00,13.679,13.704,13.609,13.704,250000.0
2007-06-06 07:27:00,13.67,13.676,13.587,13.587,150000.0
2007-06-06 07:29:00,13.683,13.711,13.616,13.616,350000.0
2007-06-06 07:30:00,13.703,13.703,13.703,13.703,50000.0
2007-06-06 07:31:00,13.659,13.684,13.575,13.596,400000.0
2007-06-06 07:32:00,13.678,13.706,13.62,13.63,300000.0
2007-06-06 07:33:00,13.667,13.667,13.63,13.63,100000.0
2007-06-06 07:34:00,13.703,13.703,13.68,13.68,100000.0
2007-06-06 07:35:00,13.615,13.704,13.614,13.704,150000.0
2007-06-06 07:36:00,13.587,13.69,13.587,13.609,350000.0
2007-06-06 07:37:00,13.62,13.62,13.62,13.62,50000.0
2007-06-06 07:38:00,13.671,13.703,13.671,13.703,100000.0
2007-06-06 07:40:00,13.591,13.606,13.591,13.604,150000.0
2007-06-06 07:42:00,13.659,13.659,13.659,13.659,50000.0
2007-06-06 07:43:00,13.626,13.684,13.586,13.665,350000.0
2007-06-06 07:44:00,13.603,13.753,13.603,13.682,300000.0
2007-06-06 07:45:00,13.659,13.711,13.578,13.662,400000.0
2007-06-06 07:46:00,13.575,13.708,13.575,13.623,400000.0
2007-06-06 07:51:00,13.674,13.716,13.578,13.578,200000.0
2007-06-06 07:52:00,13.577,13.674,13.577,13.674,100000.0
2007-06-06 07:56:00,13.675,13.715,13.675,13.715,100000.0
2007-06-06 07:57:00,13.681,13.698,13.608,13.698,150000.0
2007-06-06 07:58:00,13.678,13.716,13.602,13.716,550000.0
2007-06-06 07:59:00,13.69,13.708,13.581,13.672,350000.0
2007-06-06 08:00:00,13.607,13.739,13.591,13.605,550000.0
2007-06-06 08:03:00,13.692,13.739,13.638,13.638,400000.0
2007-06-06 08:04:00,13.718,13.731,13.648,13.696,400000.0
2007-06-06 08:05:00,13.643,13.708,13.609,13.682,350000.0
2007-06-06 08:06:00,13.633,13.633,13.633,13.633,50000.0
2007-06-06 08:07:00,13.647,13.727,13.639,13.69,350000.0
2007-06-06 08:08:00,13.713,13.747,13.62,13.62,300000.0
2007-06-06 08:09:00,13.716,13.746,13.675,13.675,400000.0
2007-06-06 08:12:00,13.643,13.7,13.635,13.7,250000.0
2007-06-06 08:16:00,13.623,13.676,13.6,13.676,350000.0
2007-06-06 08:17:00,13.713,13.744,13.607,13.647,400000.0
2007-06-06 08:18:00,13.7,13.725,13.613,13.641,500000.0
2007-06-06 08:20:00,13.628,13.679,13.619,13.673,300000.0
2007-06-06 08:21:00,13.657,13.724,13.6,13.638,450000.0
2007-06-06 08:22:00,13.739,13.739,13.587,13.709,350000.0
2007-06-06 08:23:00,13.651,13.724,13.587,13.692,350000.0
2007-06-06 08:24:00,13.654,13.726,13.626,13.726,400000.0
2007-06-06 08:25:00,13.64,13.757,13.628,13.757,400000.0
2007-06-06 08:26:00,13.697,13.741,13.668,13.739,350000.0
2007-06-06 08:29:00,13.562,13.719,13.562,13.622,400000.0
2007-06-06 08:30:00,13.656,13.723,13.592,13.606,400000.0
2007-06-06 08:31:00,13.673,13.713,13.592,13.592,400000.0
2007-06-06 08:32:00,13.622,13.748,13.622,13.73,400000.0
2007-06-06 08:33:00,13.663,13.741,13.588,13.725,550000.0
2007-06-06 08:34:00,13.609,13.716,13.609,13.697,400000.0
2007-06-06 08:35:00,13.631,13.704,13.579,13.608,350000.0
2007-06-06 08:36:00,13.588,13.7,13.588,13.693,350000.0
2007-06-06 08:37:00,13.625,13.725,13.58,13.679,400000.0
2007-06-06 08:38:00,13.669,13.682,13.583,13.635,350000.0
2007-06-06 08:39:00,13.708,13.708,13.548,13.603,350000.0
2007-06-06 08:40:00,13.734,13.734,13.608,13.713,400000.0
2007-06-06 08:41:00,13.657,13.701,13.578,13.578,350000.0
2007-06-06 08:43:00,13.698,13.728,13.669,13.712,350000.0
2007-06-06 08:44:00,13.619,13.699,13.588,13.644,350000.0
2007-06-06 08:45:00,13.683,13.683,13.562,13.569,400000.0
2007-06-06 08:46:00,13.549,13.662,13.549,13.662,400000.0
2007-06-06 08:47:00,13.675,13.713,13.6,13.6,350000.0
2007-06-06 08:48:00,13.604,13.685,13.594,13.594,400000.0
2007-06-06 08:49:00,13.676,13.676,13.577,13.653,550000.0
2007-06-06 08:50:00,13.612,13.679,13.597,13.647,350000.0
2007-06-06 08:51:00,13.673,13.735,13.661,13.676,300000.0
2007-06-06 08:52:00,13.547,13.694,13.547,13.648,350000.0
2007-06-06 08:53:00,13.7,13.7,13.594,13.668,400000.0
2007-06-06 08:54:00,13.622,13.721,13.615,13.615,350000.0
2007-06-06 08:55:00,13.673,13.685,13.609,13.628,400000.0
2007-06-06 08:56:00,13.666,13.693,13.582,13.693,350000.0
2007-06-06 08:57:00,13.702,13.702,13.577,13.577,100000.0
2007-06-06 08:58:00,13.64,13.69,13.591,13.592,500000.0
2007-06-06 08:59:00,13.681,13.732,13.596,13.651,350000.0
2007-06-06 09:00:00,13.669,13.678,13.624,13.624,450000.0
2007-06-06 09:01:00,13.668,13.696,13.617,13.694,350000.0
2007-06-06 09:02:00,13.68,13.701,13.581,13.701,450000.0
2007-06-06 09:03:00,13.617,13.667,13.576,13.642,450000.0
2007-06-06 09:04:00,13.605,13.663,13.515,13.556,350000.0
2007-06-06 09:06:00,13.649,13.682,13.611,13.658,450000.0
2007-06-06 09:07:00,13.631,13.672,13.547,13.626,400000.0
2007-06-06 09:08:00,13.576,13.663,13.554,13.649,450000.0
2007-06-06 09:09:00,13.639,13.711,13.599,13.68,550000.0
2007-06-06 09:10:00,13.619,13.684,13.619,13.63,400000.0
2007-06-06 09:11:00,13.606,13.733,13.606,13.69,400000.0
2007-06-06 09:12:00,13.676,13.713,13.579,13.628,400000.0
2007-06-06 09:13:00,13.712,13.712,13.581,13.599,350000.0
2007-06-06 09:14:00,13.616,13.682,13.616,13.635,350000.0
2007-06-06 09:15:00,13.612,13.706,13.612,13.692,250000.0
2007-06-06 09:16:00,13.676,13.714,13.579,13.714,400000.0
2007-06-06 09:17:00,13.589,13.722,13.554,13.609,550000.0
2007-06-06 09:18:00,13.659,13.687,13.534,13.612,550000.0
2007-06-06 09:19:00,13.609,13.672,13.579,13.628,400000.0
2007-06-06 09:20:00,13.657,13.694,13.588,13.676,400000.0
2007-06-06 09:21:00,13.638,13.683,13.565,13.672,450000.0
2007-06-06 09:23:00,13.633,13.672,13.531,13.594,550000.0
2007-06-06 09:24:00,13.608,13.668,13.593,13.593,350000.0
2007-06-06 09:25:00,13.681,13.734,13.626,13.692,400000.0
2007-06-06 09:26:00,13.713,13.713,13.588,13.681,350000.0
2007-06-06 09:27:00,13.637,13.693,13.565,13.635,450000.0
2007-06-06 09:28:00,13.622,13.694,13.605,13.605,1550000.0
2007-06-06 09:29:00,13.634,13.693,13.557,13.654,450000.0
2007-06-06 09:30:00,13.71,13.71,13.626,13.651,350000.0
2007-06-06 09:31:00,13.69,13.69,13.585,13.69,350000.0
2007-06-06 09:32:00,13.647,13.677,13.563,13.659,350000.0
2007-06-06 09:34:00,13.631,13.701,13.599,13.633,500000.0
2007-06-06 09:35:00,13.716,13.716,13.613,13.677,350000.0
2007-06-06 09:37:00,13.635,13.696,13.609,13.609,400000.0
2007-06-06 09:40:00,13.715,13.717,13.619,13.716,400000.0
2007-06-06 09:41:00,13.615,13.768,13.615,13.681,500000.0
2007-06-06 09:42:00,13.728,13.74,13.61,13.61,400000.0
2007-06-06 09:43:00,13.615,13.755,13.615,13.632,400000.0
2007-06-06 09:44:00,13.623,13.685,13.62,13.661,350000.0
2007-06-06 09:45:00,13.69,13.745,13.628,13.628,400000.0
2007-06-06 09:46:00,13.651,13.749,13.624,13.699,550000.0
2007-06-06 09:47:00,13.668,13.707,13.546,13.707,400000.0
2007-06-06 09:48:00,13.665,13.706,13.58,13.604,450000.0
2007-06-06 09:49:00,13.659,13.706,13.586,13.66,300000.0
2007-06-06 09:50:00,13.714,13.714,13.592,13.679,550000.0
2007-06-06 09:51:00,13.606,13.718,13.601,13.601,400000.0
2007-06-06 09:52:00,13.58,13.674,13.58,13.672,550000.0
2007-06-06 09:53:00,13.635,13.715,13.602,13.704,350000.0
2007-06-06 09:54:00,13.599,13.711,13.569,13.672,750000.0
2007-06-06 09:55:00,13.585,13.711,13.585,13.711,450000.0
2007-06-06 09:56:00,13.649,13.649,13.584,13.612,350000.0
2007-06-06 09:57:00,13.688,13.746,13.617,13.617,500000.0
2007-06-06 09:58:00,13.645,13.665,13.506,13.654,500000.0
2007-06-06 09:59:00,13.668,13.675,13.56,13.568,350000.0
2007-06-06 10:00:00,13.684,13.684,13.542,13.564,350000.0
2007-06-06 10:01:00,13.648,13.685,13.603,13.668,450000.0
2007-06-06 10:02:00,13.657,13.688,13.608,13.676,400000.0
2007-06-06 10:03:00,13.595,13.642,13.527,13.571,400000.0
2007-06-06 10:04:00,13.648,13.693,13.585,13.605,350000.0
2007-06-06 10:05:00,13.698,13.698,13.542,13.612,350000.0
2007-06-06 10:06:00,13.618,13.688,13.618,13.655,500000.0
2007-06-06 10:07:00,13.585,13.76,13.585,13.686,350000.0
2007-06-06 10:08:00,13.623,13.684,13.59,13.638,250000.0
2007-06-06 10:09:00,13.61,13.743,13.61,13.705,550000.0
2007-06-06 10:10:00,13.681,13.717,13.627,13.671,350000.0
2007-06-06 10:11:00,13.714,13.714,13.603,13.698,400000.0
2007-06-06 10:12:00,13.627,13.715,13.582,13.688,400000.0
2007-06-06 10:13:00,13.718,13.718,13.573,13.636,350000.0
2007-06-06 10:14:00,13.638,13.725,13.631,13.637,550000.0
2007-06-06 10:15:00,13.666,13.702,13.598,13.682,450000.0
2007-06-06 10:16:00,13.607,13.736,13.59,13.717,400000.0
2007-06-06 10:17:00,13.667,13.715,13.578,13.578,500000.0
2007-06-06 10:18:00,13.696,13.702,13.591,13.591,350000.0
2007-06-06 10:19:00,13.666,13.689,13.595,13.603,500000.0
2007-06-06 10:20:00,13.595,13.673,13.575,13.668,350000.0
2007-06-06 10:21:00,13.65,13.677,13.57,13.608,400000.0
2007-06-06 10:22:00,13.634,13.677,13.541,13.677,550000.0
2007-06-06 10:23:00,13.652,13.652,13.51,13.639,450000.0
2007-06-06 10:24:00,13.636,13.673,13.569,13.631,500000.0
2007-06-06 10:25:00,13.697,13.727,13.585,13.678,450000.0
2007-06-06 10:26:00,13.687,13.687,13.555,13.555,400000.0
2007-06-06 10:27:00,13.639,13.662,13.547,13.575,400000.0
2007-06-06 10:28:00,13.663,13.72,13.587,13.629,600000.0
2007-06-06 10:29:00,13.671,13.671,13.545,13.545,450000.0
2007-06-06 10:30:00,13.653,13.668,13.543,13.572,450000.0
2007-06-06 10:31:00,13.538,13.658,13.538,13.587,550000.0
2007-06-06 10:32:00,13.642,13.692,13.572,13.674,400000.0
2007-06-06 10:33:00,13.574,13.686,13.574,13.594,450000.0
2007-06-06 10:34:00,13.685,13.685,13.563,13.653,400000.0
2007-06-06 10:35:00,13.565,13.675,13.56,13.668,350000.0
2007-06-06 10:36:00,13.635,13.635,13.538,13.551,550000.0
2007-06-06 10:37:00,13.617,13.689,13.585,13.587,500000.0
2007-06-06 10:38:00,13.625,13.692,13.558,13.605,500000.0
2007-06-06 10:39:00,13.568,13.686,13.541,13.628,350000.0
2007-06-06 10:40:00,13.613,13.723,13.581,13.656,550000.0
2007-06-06 10:41:00,13.68,13.68,13.595,13.604,350000.0
2007-06-06 10:42:00,13.658,13.658,13.556,13.58,450000.0
2007-06-06 10:43:00,13.638,13.649,13.558,13.649,450000.0
2007-06-06 10:44:00,13.588,13.645,13.528,13.557,350000.0
2007-06-06 10:45:00,13.66,13.66,13.539,13.611,550000.0
2007-06-06 10:46:00,13.593,13.689,13.526,13.646,450000.0
2007-06-06 10:47:00,13.601,13.654,13.557,13.636,400000.0
2007-06-06 10:48:00,13.56,13.674,13.531,13.674,400000.0
2007-06-06 10:49:00,13.656,13.66,13.561,13.652,350000.0
2007-06-06 10:50:00,13.586,13.697,13.555,13.697,450000.0
2007-06-06 10:51:00,13.605,13.629,13.507,13.515,500000.0
2007-06-06 10:52:00,13.631,13.69,13.574,13.654,500000.0
2007-06-06 10:53:00,13.634,13.72,13.577,13.701,350000.0
2007-06-06 10:55:00,13.628,13.687,13.558,13.615,350000.0
2007-06-06 10:56:00,13.651,13.673,13.566,13.619,500000.0
2007-06-06 10:57:00,13.636,13.686,13.591,13.609,400000.0
2007-06-06 10:58:00,13.624,13.725,13.585,13.631,500000.0
2007-06-06 10:59:00,13.543,13.691,13.543,13.691,350000.0
2007-06-06 11:00:00,13.581,13.676,13.557,13.6,400000.0
2007-06-06 11:01:00,13.596,13.699,13.596,13.597,500000.0
2007-06-06 11:02:00,13.618,13.706,13.598,13.598,500000.0
2007-06-06 11:03:00,13.592,13.729,13.584,13.616,400000.0
2007-06-06 11:04:00,13.603,13.66,13.535,13.656,550000.0
2007-06-06 11:05:00,13.64,13.689,13.558,13.569,450000.0
2007-06-06 11:09:00,13.631,13.701,13.593,13.593,400000.0
2007-06-06 11:10:00,13.574,13.757,13.574,13.649,450000.0
2007-06-06 11:11:00,13.604,13.66,13.55,13.63,500000.0
2007-06-06 11:12:00,13.597,13.697,13.561,13.589,600000.0
2007-06-06 11:13:00,13.647,13.647,13.566,13.566,350000.0
2007-06-06 11:14:00,13.551,13.69,13.551,13.61,400000.0
2007-06-06 11:15:00,13.679,13.7,13.581,13.581,550000.0
2007-06-06 11:16:00,13.611,13.672,13.554,13.554,350000.0
2007-06-06 11:17:00,13.66,13.66,13.511,13.535,500000.0
2007-06-06 11:18:00,13.559,13.634,13.554,13.554,350000.0
2007-06-06 11:19:00,13.676,13.676,13.56,13.56,350000.0
2007-06-06 11:20:00,13.657,13.675,13.589,13.601,500000.0
2007-06-06 11:21:00,13.556,13.677,13.536,13.536,450000.0
2007-06-06 11:22:00,13.598,13.682,13.577,13.651,500000.0
2007-06-06 11:23:00,13.597,13.678,13.59,13.59,500000.0
2007-06-06 11:24:00,13.564,13.666,13.507,13.561,500000.0
2007-06-06 11:25:00,13.555,13.653,13.554,13.592,350000.0
2007-06-06 11:26:00,13.551,13.637,13.523,13.548,350000.0
2007-06-06 11:27:00,13.647,13.647,13.503,13.573,400000.0
2007-06-06 11:28:00,13.563,13.642,13.518,13.581,400000.0
2007-06-06 11:29:00,13.61,13.659,13.526,13.564,550000.0
2007-06-06 11:30:00,13.543,13.639,13.513,13.567,400000.0
2007-06-06 11:31:00,13.667,13.667,13.568,13.628,400000.0
2007-06-06 11:32:00,13.666,13.711,13.552,13.656,500000.0
2007-06-06 11:33:00,13.542,13.711,13.542,13.651,550000.0
2007-06-06 11:34:00,13.673,13.673,13.601,13.631,350000.0
2007-06-06 11:35:00,13.658,13.702,13.548,13.619,550000.0
2007-06-06 11:36:00,13.531,13.626,13.531,13.558,400000.0
2007-06-06 11:37:00,13.589,13.629,13.523,13.629,450000.0
2007-06-06 11:38:00,13.56,13.63,13.56,13.617,400000.0
2007-06-06 11:39:00,13.549,13.663,13.545,13.663,550000.0
2007-06-06 11:40:00,13.526,13.633,13.526,13.59,500000.0
2007-06-06 11:41:00,13.638,13.667,13.518,13.65,400000.0
2007-06-06 11:42:00,13.515,13.632,13.515,13.615,350000.0
2007-06-06 11:43:00,13.62,13.672,13.554,13.603,550000.0
2007-06-06 11:44:00,13.529,13.657,13.529,13.643,350000.0
2007-06-06 11:45:00,13.573,13.654,13.487,13.654,500000.0
2007-06-06 11:46:00,13.663,13.669,13.588,13.596,450000.0
2007-06-06 11:47:00,13.589,13.625,13.561,13.586,350000.0
2007-06-06 11:48:00,13.516,13.61,13.506,13.509,500000.0
2007-06-06 11:49:00,13.639,13.651,13.549,13.638,500000.0
2007-06-06 11:50:00,13.655,13.655,13.515,13.541,350000.0
2007-06-06 11:51:00,13.569,13.643,13.522,13.522,550000.0
2007-06-06 11:52:00,13.554,13.653,13.541,13.541,500000.0
2007-06-06 11:54:00,13.61,13.644,13.538,13.626,350000.0
2007-06-06 11:55:00,13.597,13.615,13.472,13.477,550000.0
2007-06-06 11:56:00,13.595,13.643,13.477,13.568,400000.0
2007-06-06 11:57:00,13.57,13.634,13.498,13.508,550000.0
2007-06-06 11:58:00,13.486,13.624,13.473,13.624,400000.0
2007-06-06 12:00:00,13.602,13.697,13.597,13.673,450000.0
2007-06-06 12:01:00,13.658,13.658,13.533,13.534,500000.0
2007-06-06 12:02:00,13.583,13.624,13.548,13.582,450000.0
2007-06-06 12:03:00,13.57,13.628,13.488,13.488,450000.0
2007-06-06 12:04:00,13.641,13.649,13.536,13.536,500000.0
2007-06-06 12:05:00,13.649,13.649,13.586,13.63,450000.0
2007-06-06 12:06:00,13.537,13.66,13.531,13.617,500000.0
2007-06-06 12:07:00,13.491,13.624,13.491,13.518,350000.0
2007-06-06 12:08:00,13.577,13.614,13.489,13.591,550000.0
2007-06-06 12:09:00,13.614,13.623,13.505,13.529,550000.0
2007-06-06 12:10:00,13.632,13.642,13.581,13.637,350000.0
2007-06-06 12:11:00,13.542,13.618,13.525,13.554,350000.0
2007-06-06 12:12:00,13.549,13.684,13.545,13.62,550000.0
2007-06-06 12:13:00,13.53,13.64,13.529,13.541,400000.0
2007-06-06 12:14:00,13.648,13.661,13.536,13.661,450000.0
2007-06-06 12:15:00,13.637,13.667,13.561,13.646,350000.0
2007-06-06 12:16:00,13.569,13.646,13.524,13.612,450000.0
2007-06-06 12:17:00,13.582,13.662,13.565,13.644,350000.0
2007-06-06 12:18:00,13.653,13.683,13.507,13.507,400000.0
2007-06-06 12:19:00,13.561,13.654,13.514,13.514,450000.0
2007-06-06 12:20:00,13.538,13.66,13.538,13.64,450000.0
2007-06-06 12:21:00,13.583,13.661,13.566,13.566,450000.0
2007-06-06 12:22:00,13.591,13.655,13.531,13.609,450000.0
2007-06-06 12:23:00,13.664,13.677,13.558,13.605,550000.0
2007-06-06 12:24:00,13.588,13.655,13.482,13.625,500000.0
2007-06-06 12:25:00,13.653,13.653,13.577,13.583,450000.0
2007-06-06 12:26:00,13.632,13.635,13.553,13.626,400000.0
2007-06-06 12:27:00,13.639,13.699,13.555,13.675,500000.0
2007-06-06 12:28:00,13.591,13.709,13.591,13.605,500000.0
2007-06-06 12:29:00,13.62,13.689,13.565,13.653,450000.0
2007-06-06 12:30:00,13.564,13.678,13.558,13.678,400000.0
2007-06-06 12:31:00,13.603,13.696,13.586,13.586,350000.0
2007-06-06 12:33:00,13.533,13.662,13.533,13.562,550000.0
2007-06-06 12:34:00,13.607,13.676,13.559,13.676,350000.0
2007-06-06 12:35:00,13.681,13.681,13.551,13.637,500000.0
2007-06-06 12:36:00,13.645,13.645,13.553,13.553,400000.0
2007-06-06 12:37:00,13.582,13.688,13.582,13.688,550000.0
2007-06-06 12:38:00,13.626,13.637,13.575,13.582,400000.0
2007-06-06 12:39:00,13.662,13.662,13.596,13.615,400000.0
2007-06-06 12:40:00,13.63,13.672,13.591,13.635,450000.0
2007-06-06 12:41:00,13.633,13.698,13.586,13.698,400000.0
2007-06-06 12:42:00,13.607,13.664,13.57,13.604,250000.0
2007-06-06 12:43:00,13.683,13.684,13.556,13.556,350000.0
2007-06-06 12:45:00,13.532,13.649,13.511,13.649,450000.0
2007-06-06 12:46:00,13.701,13.701,13.585,13.659,400000.0
2007-06-06 12:47:00,13.633,13.679,13.602,13.602,300000.0
2007-06-06 12:48:00,13.529,13.652,13.496,13.539,500000.0
2007-06-06 12:49:00,13.554,13.647,13.505,13.558,400000.0
2007-06-06 12:50:00,13.528,13.643,13.49,13.643,450000.0
2007-06-06 12:51:00,13.621,13.65,13.512,13.517,500000.0
2007-06-06 12:52:00,13.651,13.711,13.589,13.589,350000.0
2007-06-06 12:53:00,13.625,13.663,13.625,13.648,400000.0
2007-06-06 12:54:00,13.581,13.665,13.568,13.568,550000.0
2007-06-06 12:55:00,13.523,13.642,13.492,13.584,550000.0
2007-06-06 12:56:00,13.659,13.675,13.538,13.628,500000.0
2007-06-06 12:57:00,13.604,13.654,13.523,13.543,450000.0
2007-06-06 12:58:00,13.623,13.698,13.58,13.629,450000.0
2007-06-06 12:59:00,13.597,13.672,13.544,13.544,450000.0
2007-06-06 13:00:00,13.676,13.676,13.525,13.603,550000.0
2007-06-06 13:01:00,13.622,13.651,13.56,13.588,400000.0
2007-06-06 13:02:00,13.603,13.669,13.599,13.656,350000.0
2007-06-06 13:03:00,13.631,13.676,13.542,13.642,550000.0
2007-06-06 13:04:00,13.529,13.636,13.529,13.618,450000.0
2007-06-06 13:05:00,13.572,13.692,13.516,13.516,550000.0
2007-06-06 13:06:00,13.608,13.64,13.538,13.568,400000.0
2007-06-06 13:07:00,13.585,13.664,13.559,13.664,450000.0
2007-06-06 13:08:00,13.586,13.629,13.524,13.618,350000.0
2007-06-06 13:09:00,13.647,13.656,13.538,13.58,400000.0
2007-06-06 13:10:00,13.474,13.635,13.451,13.635,500000.0
2007-06-06 13:11:00,13.642,13.666,13.559,13.621,400000.0
2007-06-06 13:12:00,13.616,13.65,13.518,13.614,350000.0
2007-06-06 13:13:00,13.562,13.679,13.562,13.628,350000.0
2007-06-06 13:14:00,13.626,13.66,13.566,13.588,400000.0
2007-06-06 13:15:00,13.605,13.605,13.487,13.529,450000.0
2007-06-06 13:16:00,13.65,13.688,13.538,13.618,500000.0
2007-06-06 13:17:00,13.599,13.6,13.477,13.485,400000.0
2007-06-06 13:18:00,13.609,13.63,13.53,13.53,550000.0
2007-06-06 13:19:00,13.532,13.62,13.525,13.582,400000.0
2007-06-06 13:20:00,13.617,13.684,13.543,13.613,550000.0
2007-06-06 13:21:00,13.602,13.602,13.551,13.582,450000.0
2007-06-06 13:22:00,13.621,13.65,13.476,13.532,550000.0
2007-06-06 13:23:00,13.585,13.61,13.461,13.508,450000.0
2007-06-06 13:24:00,13.514,13.599,13.514,13.579,350000.0
2007-06-06 13:25:00,13.459,13.592,13.458,13.548,450000.0
2007-06-06 13:26:00,13.582,13.605,13.52,13.545,400000.0
2007-06-06 13:27:00,13.578,13.584,13.49,13.491,400000.0
2007-06-06 13:28:00,13.512,13.578,13.481,13.578,400000.0
2007-06-06 13:29:00,13.56,13.587,13.465,13.577,400000.0
2007-06-06 13:30:00,13.559,13.594,13.464,13.544,350000.0
2007-06-06 13:31:00,13.524,13.582,13.503,13.582,400000.0
2007-06-06 13:32:00,13.572,13.572,13.489,13.56,400000.0
2007-06-06 13:33:00,13.543,13.625,13.5,13.548,350000.0
2007-06-06 13:34:00,13.515,13.59,13.498,13.51,350000.0
2007-06-06 13:35:00,13.607,13.611,13.518,13.594,400000.0
2007-06-06 13:36:00,13.526,13.625,13.526,13.546,400000.0
2007-06-06 13:37:00,13.634,13.634,13.486,13.579,450000.0
2007-06-06 13:38:00,13.565,13.59,13.474,13.498,450000.0
2007-06-06 13:39:00,13.538,13.621,13.517,13.517,350000.0
2007-06-06 13:40:00,13.616,13.616,13.478,13.594,500000.0
2007-06-06 13:41:00,13.634,13.634,13.551,13.551,250000.0
2007-06-06 13:42:00,13.542,13.579,13.5,13.579,450000.0
2007-06-06 13:43:00,13.576,13.64,13.511,13.532,450000.0
2007-06-06 13:44:00,13.613,13.613,13.453,13.453,500000.0
2007-06-06 13:45:00,13.561,13.617,13.473,13.509,500000.0
2007-06-06 13:46:00,13.497,13.605,13.497,13.574,350000.0
2007-06-06 13:47:00,13.635,13.635,13.574,13.59,450000.0
2007-06-06 13:48:00,13.616,13.616,13.55,13.613,450000.0
2007-06-06 13:49:00,13.546,13.62,13.504,13.511,350000.0
2007-06-06 13:50:00,13.552,13.608,13.475,13.51,550000.0
2007-06-06 13:51:00,13.553,13.611,13.481,13.527,400000.0
2007-06-06 13:52:00,13.569,13.607,13.492,13.6,400000.0
2007-06-06 13:53:00,13.582,13.613,13.451,13.454,350000.0
2007-06-06 13:54:00,13.545,13.624,13.488,13.615,400000.0
2007-06-06 13:55:00,13.602,13.602,13.476,13.476,350000.0
2007-06-06 13:56:00,13.572,13.586,13.496,13.579,350000.0
2007-06-06 13:57:00,13.543,13.594,13.461,13.594,350000.0
2007-06-06 13:58:00,13.593,13.593,13.461,13.538,400000.0
2007-06-06 13:59:00,13.554,13.602,13.493,13.549,350000.0
2007-06-06 14:00:00,13.601,13.607,13.486,13.505,450000.0
2007-06-06 14:01:00,13.58,13.58,13.44,13.44,350000.0
2007-06-06 14:02:00,13.509,13.632,13.509,13.534,400000.0
2007-06-06 14:03:00,13.57,13.573,13.43,13.487,400000.0
2007-06-06 14:04:00,13.553,13.605,13.524,13.539,350000.0
2007-06-06 14:05:00,13.598,13.605,13.486,13.525,400000.0
2007-06-06 14:06:00,13.523,13.609,13.474,13.522,450000.0
2007-06-06 14:07:00,13.578,13.584,13.453,13.584,350000.0
2007-06-06 14:08:00,13.494,13.599,13.487,13.59,350000.0
2007-06-06 14:09:00,13.481,13.534,13.47,13.526,450000.0
2007-06-06 14:10:00,13.576,13.576,13.439,13.439,350000.0
2007-06-06 14:11:00,13.576,13.602,13.498,13.579,250000.0
2007-06-06 14:12:00,13.515,13.639,13.515,13.618,500000.0
2007-06-06 14:13:00,13.525,13.582,13.479,13.515,450000.0
2007-06-06 14:14:00,13.552,13.595,13.455,13.495,400000.0
2007-06-06 14:15:00,13.509,13.58,13.44,13.47,350000.0
2007-06-06 14:16:00,13.564,13.582,13.443,13.571,500000.0
2007-06-06 14:17:00,13.556,13.595,13.495,13.568,350000.0
2007-06-06 14:18:00,13.574,13.574,13.451,13.453,400000.0
2007-06-06 14:19:00,13.601,13.601,13.485,13.568,350000.0
2007-06-06 14:20:00,13.581,13.589,13.48,13.572,500000.0
2007-06-06 14:21:00,13.595,13.595,13.454,13.529,400000.0
2007-06-06 14:22:00,13.562,13.611,13.509,13.521,350000.0
2007-06-06 14:23:00,13.583,13.632,13.501,13.558,450000.0
2007-06-06 14:24:00,13.602,13.628,13.48,13.567,550000.0
2007-06-06 14:25:00,13.525,13.623,13.485,13.495,350000.0
2007-06-06 14:26:00,13.553,13.617,13.507,13.552,350000.0
2007-06-06 14:27:00,13.513,13.655,13.513,13.543,500000.0
2007-06-06 14:28:00,13.585,13.585,13.455,13.478,450000.0
2007-06-06 14:29:00,13.523,13.599,13.487,13.599,450000.0
2007-06-06 14:30:00,13.622,13.665,13.495,13.638,350000.0
2007-06-06 14:31:00,13.54,13.625,13.48,13.581,400000.0
2007-06-06 14:32:00,13.595,13.609,13.528,13.528,500000.0
2007-06-06 14:33:00,13.619,13.635,13.519,13.616,500000.0
2007-06-06 14:34:00,13.66,13.66,13.554,13.623,350000.0
2007-06-06 14:35:00,13.65,13.659,13.525,13.628,450000.0
2007-06-06 14:36:00,13.624,13.639,13.569,13.604,350000.0
2007-06-06 14:37:00,13.537,13.606,13.497,13.507,400000.0
2007-06-06 14:38:00,13.487,13.592,13.486,13.486,350000.0
2007-06-06 14:39:00,13.542,13.57,13.467,13.5,500000.0
2007-06-06 14:40:00,13.486,13.569,13.437,13.516,400000.0
2007-06-06 14:41:00,13.6,13.608,13.466,13.599,400000.0
2007-06-06 14:42:00,13.615,13.633,13.528,13.609,450000.0
2007-06-06 14:43:00,13.559,13.603,13.493,13.603,350000.0
2007-06-06 14:44:00,13.585,13.611,13.481,13.547,400000.0
2007-06-06 14:45:00,13.603,13.603,13.484,13.484,350000.0
2007-06-06 14:46:00,13.569,13.607,13.459,13.607,450000.0
2007-06-06 14:47:00,13.513,13.623,13.513,13.601,550000.0
2007-06-06 14:48:00,13.576,13.576,13.473,13.473,400000.0
2007-06-06 14:49:00,13.52,13.634,13.494,13.584,500000.0
2007-06-06 14:50:00,13.518,13.631,13.505,13.631,450000.0
2007-06-06 14:51:00,13.476,13.617,13.476,13.529,400000.0
2007-06-06 14:52:00,13.544,13.621,13.439,13.616,500000.0
2007-06-06 14:53:00,13.59,13.608,13.471,13.608,450000.0
2007-06-06 14:54:00,13.601,13.607,13.495,13.495,400000.0
2007-06-06 14:55:00,13.509,13.627,13.492,13.557,450000.0
2007-06-06 14:56:00,13.495,13.62,13.495,13.555,450000.0
2007-06-06 14:57:00,13.547,13.593,13.49,13.49,400000.0
2007-06-06 14:58:00,13.588,13.631,13.478,13.488,400000.0
2007-06-06 14:59:00,13.555,13.603,13.477,13.527,500000.0
2007-06-06 15:00:00,13.594,13.594,13.499,13.56,450000.0
2007-06-06 15:01:00,13.531,13.649,13.502,13.56,400000.0
2007-06-06 15:02:00,13.503,13.626,13.503,13.58,400000.0
2007-06-06 15:03:00,13.512,13.611,13.476,13.595,450000.0
2007-06-06 15:04:00,13.622,13.623,13.537,13.551,450000.0
2007-06-06 15:05:00,13.57,13.615,13.481,13.615,450000.0
2007-06-06 15:06:00,13.596,13.625,13.52,13.52,500000.0
2007-06-06 15:07:00,13.584,13.647,13.541,13.564,500000.0
2007-06-06 15:08:00,13.511,13.631,13.508,13.589,450000.0
2007-06-06 15:09:00,13.545,13.628,13.504,13.508,400000.0
2007-06-06 15:10:00,13.496,13.62,13.496,13.54,450000.0
2007-06-06 15:11:00,13.593,13.652,13.516,13.531,550000.0
2007-06-06 15:12:00,13.543,13.599,13.522,13.578,300000.0
2007-06-06 15:13:00,13.486,13.612,13.486,13.498,500000.0
2007-06-06 15:14:00,13.532,13.606,13.465,13.537,400000.0
2007-06-06 15:15:00,13.518,13.658,13.518,13.576,450000.0
2007-06-06 15:16:00,13.539,13.631,13.51,13.575,500000.0
2007-06-06 15:17:00,13.587,13.587,13.475,13.497,550000.0
2007-06-06 15:18:00,13.598,13.609,13.484,13.56,450000.0
2007-06-06 15:19:00,13.537,13.592,13.491,13.562,450000.0
2007-06-06 15:20:00,13.585,13.613,13.476,13.574,450000.0
2007-06-06 15:21:00,13.535,13.631,13.468,13.605,450000.0
2007-06-06 15:22:00,13.627,13.658,13.577,13.653,400000.0
2007-06-06 15:23:00,13.622,13.663,13.529,13.663,350000.0
2007-06-06 15:24:00,13.534,13.659,13.534,13.659,350000.0
2007-06-06 15:25:00,13.505,13.64,13.505,13.542,450000.0
2007-06-06 15:26:00,13.556,13.661,13.521,13.661,500000.0
2007-06-06 15:27:00,13.669,13.693,13.595,13.628,400000.0
2007-06-06 15:28:00,13.626,13.641,13.548,13.641,350000.0
2007-06-06 15:29:00,13.647,13.698,13.571,13.693,350000.0
2007-06-06 15:30:00,13.691,13.702,13.615,13.65,450000.0
2007-06-06 15:31:00,13.614,13.693,13.578,13.679,500000.0
2007-06-06 15:32:00,13.647,13.65,13.501,13.619,550000.0
2007-06-06 15:33:00,13.592,13.635,13.514,13.635,450000.0
2007-06-06 15:34:00,13.594,13.672,13.54,13.672,500000.0
2007-06-06 15:35:00,13.646,13.657,13.545,13.648,600000.0
2007-06-06 15:36:00,13.558,13.672,13.546,13.671,400000.0
2007-06-06 15:37:00,13.564,13.656,13.522,13.525,450000.0
2007-06-06 15:38:00,13.632,13.652,13.577,13.652,200000.0
2007-06-06 15:39:00,13.573,13.649,13.524,13.594,500000.0
2007-06-06 15:40:00,13.557,13.66,13.518,13.575,450000.0
2007-06-06 15:41:00,13.583,13.665,13.575,13.665,450000.0
2007-06-06 15:42:00,13.682,13.7,13.634,13.662,400000.0
2007-06-06 15:43:00,13.619,13.673,13.569,13.673,400000.0
2007-06-06 15:44:00,13.593,13.638,13.533,13.604,400000.0
2007-06-06 15:45:00,13.701,13.709,13.546,13.678,400000.0
2007-06-06 15:46:00,13.61,13.693,13.553,13.553,400000.0
2007-06-06 15:47:00,13.571,13.646,13.51,13.51,350000.0
2007-06-06 15:48:00,13.688,13.688,13.534,13.57,500000.0
2007-06-06 15:49:00,13.652,13.7,13.596,13.663,400000.0
2007-06-06 15:50:00,13.603,13.649,13.546,13.546,350000.0
2007-06-06 15:51:00,13.696,13.696,13.571,13.683,450000.0
2007-06-06 15:52:00,13.688,13.719,13.592,13.719,450000.0
2007-06-06 15:53:00,13.691,13.691,13.613,13.678,350000.0
2007-06-06 15:54:00,13.616,13.701,13.565,13.669,350000.0
2007-06-06 15:55:00,13.683,13.683,13.561,13.66,400000.0
2007-06-06 15:56:00,13.697,13.697,13.611,13.66,400000.0
2007-06-06 15:57:00,13.654,13.675,13.539,13.552,400000.0
2007-06-06 15:58:00,13.61,13.686,13.568,13.678,500000.0
2007-06-06 15:59:00,13.564,13.659,13.564,13.642,350000.0
2007-06-06 16:00:00,13.611,13.672,13.538,13.637,450000.0
2007-06-06 16:01:00,13.678,13.678,13.55,13.567,350000.0
2007-06-06 16:02:00,13.635,13.665,13.529,13.648,450000.0
2007-06-06 16:03:00,13.584,13.652,13.58,13.585,350000.0
2007-06-06 16:04:00,13.656,13.661,13.54,13.611,350000.0
2007-06-06 16:05:00,13.605,13.644,13.524,13.644,550000.0
2007-06-06 16:06:00,13.522,13.635,13.512,13.512,400000.0
2007-06-06 16:07:00,13.648,13.648,13.5,13.556,450000.0
2007-06-06 16:08:00,13.606,13.624,13.514,13.514,450000.0
2007-06-06 16:09:00,13.638,13.638,13.507,13.581,350000.0
2007-06-06 16:10:00,13.563,13.62,13.498,13.59,350000.0
2007-06-06 16:11:00,13.61,13.629,13.523,13.579,400000.0
2007-06-06 16:12:00,13.603,13.632,13.487,13.578,500000.0
2007-06-06 16:13:00,13.533,13.637,13.5,13.577,400000.0
2007-06-06 16:14:00,13.555,13.555,13.452,13.486,550000.0
2007-06-06 16:15:00,13.568,13.606,13.475,13.603,450000.0
2007-06-06 16:16:00,13.599,13.599,13.476,13.593,350000.0
2007-06-06 16:17:00,13.584,13.603,13.493,13.525,500000.0
2007-06-06 16:18:00,13.527,13.565,13.48,13.48,350000.0
2007-06-06 16:19:00,13.542,13.589,13.488,13.521,400000.0
2007-06-06 16:20:00,13.497,13.595,13.476,13.523,350000.0
2007-06-06 16:21:00,13.583,13.594,13.485,13.55,400000.0
2007-06-06 16:22:00,13.557,13.587,13.437,13.495,400000.0
2007-06-06 16:23:00,13.528,13.613,13.472,13.515,550000.0
2007-06-06 16:24:00,13.526,13.578,13.431,13.553,450000.0
2007-06-06 16:25:00,13.59,13.604,13.498,13.604,400000.0
2007-06-06 16:26:00,13.584,13.617,13.495,13.495,350000.0
2007-06-06 16:27:00,13.535,13.584,13.493,13.569,450000.0
2007-06-06 16:28:00,13.558,13.602,13.483,13.582,450000.0
2007-06-06 16:29:00,13.469,13.609,13.469,13.609,500000.0
2007-06-06 16:30:00,13.562,13.642,13.517,13.543,500000.0
2007-06-06 16:31:00,13.599,13.6,13.501,13.513,350000.0
2007-06-06 16:32:00,13.625,13.626,13.526,13.526,500000.0
2007-06-06 16:33:00,13.653,13.653,13.519,13.61,400000.0
2007-06-06 16:34:00,13.501,13.606,13.482,13.51,550000.0
2007-06-06 16:35:00,13.574,13.594,13.461,13.555,550000.0
2007-06-06 16:36:00,13.502,13.636,13.486,13.486,500000.0
2007-06-06 16:37:00,13.482,13.619,13.471,13.612,400000.0
2007-06-06 16:38:00,13.571,13.598,13.459,13.598,450000.0
2007-06-06 16:39:00,13.539,13.615,13.478,13.615,450000.0
2007-06-06 16:40:00,13.618,13.628,13.493,13.528,550000.0
2007-06-06 16:41:00,13.553,13.586,13.523,13.532,350000.0
2007-06-06 16:42:00,13.612,13.615,13.502,13.615,350000.0
2007-06-06 16:43:00,13.59,13.59,13.517,13.528,500000.0
2007-06-06 16:44:00,13.517,13.599,13.471,13.487,400000.0
2007-06-06 16:45:00,13.592,13.592,13.461,13.515,400000.0
2007-06-06 16:46:00,13.609,13.61,13.476,13.576,500000.0
2007-06-06 16:47:00,13.555,13.659,13.533,13.604,300000.0
2007-06-06 16:48:00,13.558,13.584,13.458,13.56,350000.0
2007-06-06 16:49:00,13.517,13.589,13.458,13.458,400000.0
2007-06-06 16:50:00,13.565,13.578,13.456,13.578,500000.0
2007-06-06 16:51:00,13.592,13.592,13.469,13.495,350000.0
2007-06-06 16:52:00,13.572,13.585,13.474,13.55,450000.0
2007-06-06 16:53:00,13.481,13.609,13.481,13.583,350000.0
2007-06-06 16:54:00,13.494,13.592,13.453,13.46,550000.0
2007-06-06 16:55:00,13.6,13.601,13.48,13.601,400000.0
2007-06-06 16:56:00,13.481,13.592,13.433,13.486,550000.0
2007-06-06 16:57:00,13.528,13.597,13.458,13.597,400000.0
2007-06-06 16:58:00,13.573,13.636,13.46,13.46,500000.0
2007-06-06 16:59:00,13.515,13.63,13.5,13.533,350000.0
2007-06-06 17:00:00,13.462,13.639,13.462,13.596,450000.0
2007-06-06 17:01:00,13.513,13.602,13.448,13.484,350000.0
2007-06-06 17:02:00,13.547,13.555,13.438,13.547,450000.0
2007-06-06 17:03:00,13.604,13.612,13.451,13.54,400000.0
2007-06-06 17:04:00,13.49,13.572,13.445,13.565,800000.0
2007-06-06 17:05:00,13.514,13.597,13.492,13.592,700000.0
2007-06-06 17:06:00,13.545,13.612,13.495,13.568,500000.0
2007-06-06 17:07:00,13.55,13.567,13.405,13.557,950000.0
2007-06-06 17:08:00,13.574,13.596,13.428,13.565,550000.0
2007-06-06 17:09:00,13.499,13.6,13.471,13.555,800000.0
2007-06-06 17:10:00,13.477,13.6,13.458,13.6,600000.0
2007-06-06 17:11:00,13.609,13.609,13.456,13.513,450000.0
2007-06-06 17:12:00,13.464,13.58,13.464,13.563,350000.0
2007-06-06 17:13:00,13.545,13.604,13.545,13.604,150000.0
2007-06-06 17:14:00,13.573,13.609,13.489,13.576,350000.0
2007-06-06 17:15:00,13.56,13.571,13.442,13.558,900000.0
2007-06-06 17:16:00,13.501,13.609,13.475,13.567,400000.0
2007-06-06 17:17:00,13.569,13.626,13.479,13.576,750000.0
2007-06-06 17:18:00,13.494,13.597,13.464,13.562,350000.0
2007-06-06 17:19:00,13.608,13.613,13.495,13.604,550000.0
2007-06-06 17:20:00,13.5,13.618,13.5,13.601,650000.0
2007-06-06 17:21:00,13.617,13.659,13.496,13.496,400000.0
2007-06-06 17:22:00,13.532,13.631,13.503,13.631,400000.0
2007-06-06 17:23:00,13.611,13.611,13.489,13.526,500000.0
2007-06-06 17:24:00,13.548,13.615,13.484,13.486,400000.0
2007-06-06 17:25:00,13.592,13.643,13.5,13.643,500000.0
2007-06-06 17:26:00,13.519,13.603,13.489,13.603,400000.0
2007-06-06 17:27:00,13.624,13.646,13.521,13.582,700000.0
2007-06-06 17:28:00,13.553,13.58,13.495,13.495,350000.0
2007-06-06 17:29:00,13.545,13.597,13.464,13.538,400000.0
2007-06-06 17:30:00,13.607,13.634,13.487,13.634,900000.0
2007-06-06 17:31:00,13.536,13.626,13.463,13.626,350000.0
2007-06-06 17:32:00,13.643,13.643,13.51,13.589,450000.0
2007-06-06 17:33:00,13.522,13.641,13.522,13.626,350000.0
2007-06-06 17:34:00,13.58,13.603,13.451,13.487,700000.0
2007-06-06 17:35:00,13.627,13.628,13.45,13.628,900000.0
2007-06-06 17:36:00,13.581,13.653,13.516,13.626,450000.0
2007-06-06 17:37:00,13.522,13.605,13.472,13.472,300000.0
2007-06-06 17:38:00,13.601,13.616,13.538,13.57,400000.0
2007-06-06 17:39:00,13.504,13.611,13.504,13.532,550000.0
2007-06-06 17:40:00,13.574,13.626,13.476,13.526,400000.0
2007-06-06 17:41:00,13.608,13.629,13.489,13.489,450000.0
2007-06-06 17:42:00,13.495,13.578,13.466,13.553,400000.0
2007-06-06 17:43:00,13.572,13.602,13.46,13.46,400000.0
2007-06-06 17:44:00,13.602,13.629,13.529,13.629,350000.0
2007-06-06 17:45:00,13.506,13.607,13.489,13.556,400000.0
2007-06-06 17:46:00,13.513,13.627,13.509,13.55,500000.0
2007-06-06 17:47:00,13.608,13.637,13.495,13.63,400000.0
2007-06-06 17:48:00,13.456,13.606,13.456,13.606,500000.0
2007-06-06 17:49:00,13.626,13.641,13.529,13.588,550000.0
2007-06-06 17:50:00,13.581,13.587,13.429,13.587,450000.0
2007-06-06 17:51:00,13.464,13.561,13.444,13.504,650000.0
2007-06-06 17:52:00,13.48,13.571,13.474,13.534,400000.0
2007-06-06 17:53:00,13.613,13.613,13.502,13.555,450000.0
2007-06-06 17:54:00,13.621,13.621,13.488,13.488,400000.0
2007-06-06 17:55:00,13.482,13.604,13.473,13.571,500000.0
2007-06-06 17:56:00,13.528,13.584,13.468,13.51,350000.0
2007-06-06 17:57:00,13.605,13.605,13.522,13.595,300000.0
2007-06-06 17:58:00,13.598,13.639,13.513,13.583,500000.0
2007-06-06 17:59:00,13.571,13.595,13.473,13.595,550000.0
2007-06-06 18:00:00,13.627,13.627,13.49,13.543,450000.0
2007-06-06 18:01:00,13.551,13.575,13.46,13.482,400000.0
2007-06-06 18:02:00,13.584,13.619,13.501,13.518,500000.0
2007-06-06 18:03:00,13.608,13.608,13.474,13.514,400000.0
2007-06-06 18:04:00,13.524,13.614,13.499,13.565,400000.0
2007-06-06 18:05:00,13.594,13.623,13.482,13.607,350000.0
2007-06-06 18:06:00,13.481,13.578,13.459,13.459,400000.0
2007-06-06 18:07:00,13.582,13.608,13.481,13.608,250000.0
2007-06-06 18:08:00,13.515,13.594,13.495,13.594,350000.0
2007-06-06 18:09:00,13.49,13.615,13.49,13.535,500000.0
2007-06-06 18:10:00,13.475,13.581,13.422,13.476,400000.0
2007-06-06 18:11:00,13.542,13.629,13.486,13.629,450000.0
2007-06-06 18:12:00,13.588,13.644,13.551,13.557,400000.0
2007-06-06 18:13:00,13.552,13.567,13.455,13.455,350000.0
2007-06-06 18:14:00,13.601,13.619,13.501,13.578,500000.0
2007-06-06 18:15:00,13.551,13.624,13.518,13.543,350000.0
2007-06-06 18:16:00,13.588,13.594,13.463,13.505,350000.0
2007-06-06 18:17:00,13.62,13.62,13.515,13.574,400000.0
2007-06-06 18:18:00,13.6,13.611,13.526,13.526,550000.0
2007-06-06 18:19:00,13.463,13.616,13.463,13.529,550000.0
2007-06-06 18:20:00,13.633,13.654,13.516,13.634,500000.0
2007-06-06 18:21:00,13.608,13.617,13.477,13.536,450000.0
2007-06-06 18:22:00,13.628,13.666,13.511,13.603,400000.0
2007-06-06 18:23:00,13.542,13.696,13.532,13.543,500000.0
2007-06-06 18:24:00,13.641,13.641,13.52,13.52,350000.0
2007-06-06 18:25:00,13.616,13.632,13.505,13.6,300000.0
2007-06-06 18:26:00,13.543,13.604,13.504,13.505,500000.0
2007-06-06 18:27:00,13.633,13.633,13.507,13.553,400000.0
2007-06-06 18:28:00,13.573,13.621,13.461,13.484,500000.0
2007-06-06 18:29:00,13.53,13.626,13.466,13.517,400000.0
2007-06-06 18:30:00,13.628,13.628,13.522,13.574,500000.0
2007-06-06 18:31:00,13.612,13.612,13.506,13.597,450000.0
2007-06-06 18:32:00,13.511,13.649,13.511,13.649,350000.0
2007-06-06 18:33:00,13.647,13.647,13.513,13.546,350000.0
2007-06-06 18:34:00,13.568,13.666,13.542,13.666,350000.0
2007-06-06 18:35:00,13.572,13.606,13.51,13.51,400000.0
2007-06-06 18:36:00,13.612,13.671,13.547,13.569,450000.0
2007-06-06 18:37:00,13.652,13.681,13.559,13.631,500000.0
2007-06-06 18:38:00,13.651,13.651,13.534,13.599,550000.0
2007-06-06 18:39:00,13.52,13.654,13.52,13.654,250000.0
2007-06-06 18:40:00,13.547,13.669,13.547,13.598,600000.0
2007-06-06 18:41:00,13.599,13.614,13.508,13.518,650000.0
2007-06-06 18:42:00,13.604,13.646,13.568,13.588,400000.0
2007-06-06 18:43:00,13.536,13.633,13.494,13.549,350000.0
2007-06-06 18:44:00,13.601,13.621,13.522,13.555,350000.0
2007-06-06 18:45:00,13.559,13.591,13.481,13.481,400000.0
2007-06-06 18:46:00,13.581,13.581,13.505,13.55,250000.0
2007-06-06 18:47:00,13.56,13.675,13.554,13.619,550000.0
2007-06-06 18:48:00,13.561,13.611,13.525,13.611,550000.0
2007-06-06 18:49:00,13.649,13.649,13.51,13.57,300000.0
2007-06-06 18:50:00,13.617,13.677,13.535,13.576,650000.0
2007-06-06 18:51:00,13.595,13.642,13.51,13.577,400000.0
2007-06-06 18:52:00,13.621,13.634,13.546,13.587,400000.0
2007-06-06 18:53:00,13.574,13.643,13.52,13.545,500000.0
2007-06-06 18:54:00,13.63,13.638,13.503,13.638,350000.0
2007-06-06 18:55:00,13.539,13.652,13.539,13.581,400000.0
2007-06-06 18:56:00,13.534,13.647,13.534,13.574,400000.0
2007-06-06 18:57:00,13.527,13.635,13.517,13.563,550000.0
2007-06-06 18:58:00,13.538,13.644,13.538,13.62,450000.0
2007-06-06 18:59:00,13.614,13.648,13.554,13.56,300000.0
2007-06-06 19:00:00,13.572,13.64,13.514,13.64,500000.0
2007-06-06 19:01:00,13.552,13.606,13.552,13.576,250000.0
2007-06-06 19:02:00,13.622,13.66,13.523,13.605,550000.0
2007-06-06 19:03:00,13.56,13.647,13.518,13.604,600000.0
2007-06-06 19:04:00,13.576,13.684,13.546,13.58,350000.0
2007-06-06 19:05:00,13.642,13.642,13.541,13.615,350000.0
2007-06-06 19:06:00,13.623,13.637,13.553,13.614,400000.0
2007-06-06 19:07:00,13.604,13.604,13.517,13.576,350000.0
2007-06-06 19:08:00,13.639,13.639,13.5,13.523,350000.0
2007-06-06 19:09:00,13.624,13.635,13.55,13.55,350000.0
2007-06-06 19:10:00,13.617,13.617,13.47,13.502,550000.0
2007-06-06 19:11:00,13.546,13.566,13.487,13.487,450000.0
2007-06-06 19:12:00,13.568,13.645,13.516,13.609,550000.0
2007-06-06 19:13:00,13.544,13.62,13.49,13.62,200000.0
2007-06-06 19:14:00,13.584,13.63,13.544,13.606,350000.0
2007-06-06 19:15:00,13.605,13.605,13.543,13.559,350000.0
2007-06-06 19:16:00,13.646,13.646,13.475,13.475,550000.0
2007-06-06 19:17:00,13.605,13.648,13.554,13.633,300000.0
2007-06-06 19:18:00,13.645,13.645,13.513,13.516,500000.0
2007-06-06 19:19:00,13.534,13.66,13.514,13.585,400000.0
2007-06-06 19:20:00,13.534,13.553,13.494,13.525,400000.0
2007-06-06 19:21:00,13.626,13.626,13.472,13.511,350000.0
2007-06-06 19:22:00,13.635,13.635,13.499,13.499,350000.0
2007-06-06 19:23:00,13.576,13.592,13.494,13.592,350000.0
2007-06-06 19:24:00,13.476,13.64,13.476,13.54,550000.0
2007-06-06 19:25:00,13.582,13.582,13.462,13.533,350000.0
2007-06-06 19:26:00,13.565,13.595,13.507,13.507,500000.0
2007-06-06 19:27:00,13.616,13.631,13.492,13.552,550000.0
2007-06-06 19:28:00,13.531,13.661,13.493,13.621,500000.0
2007-06-06 19:29:00,13.601,13.636,13.508,13.519,450000.0
2007-06-06 19:30:00,13.603,13.618,13.518,13.541,350000.0
2007-06-06 19:31:00,13.638,13.638,13.502,13.604,450000.0
2007-06-06 19:32:00,13.545,13.606,13.485,13.606,400000.0
2007-06-06 19:33:00,13.503,13.611,13.503,13.611,350000.0
2007-06-06 19:34:00,13.603,13.606,13.538,13.577,300000.0
2007-06-06 19:36:00,13.635,13.635,13.506,13.506,100000.0
2007-06-06 19:37:00,13.55,13.6,13.513,13.6,350000.0
2007-06-06 19:38:00,13.624,13.624,13.474,13.51,500000.0
2007-06-06 19:39:00,13.573,13.622,13.487,13.622,400000.0
2007-06-06 19:40:00,13.498,13.601,13.481,13.504,400000.0
2007-06-06 19:44:00,13.488,13.622,13.48,13.48,450000.0
2007-06-06 19:45:00,13.583,13.614,13.482,13.614,550000.0
2007-06-06 19:46:00,13.622,13.661,13.572,13.582,400000.0
2007-06-06 19:48:00,13.587,13.596,13.496,13.596,250000.0
2007-06-06 19:49:00,13.509,13.6,13.473,13.501,450000.0
2007-06-06 19:50:00,13.593,13.607,13.508,13.591,500000.0
2007-06-06 19:52:00,13.566,13.685,13.543,13.658,500000.0
2007-06-06 19:53:00,13.496,13.593,13.496,13.528,250000.0
2007-06-06 19:54:00,13.563,13.63,13.514,13.538,250000.0
2007-06-06 19:55:00,13.606,13.642,13.523,13.629,400000.0
2007-06-06 19:56:00,13.589,13.605,13.528,13.528,400000.0
2007-06-06 19:57:00,13.532,13.701,13.532,13.549,650000.0
2007-06-06 19:58:00,13.645,13.645,13.625,13.625,100000.0
2007-06-06 19:59:00,13.59,13.631,13.519,13.611,700000.0
2007-06-06 20:00:00,13.522,13.634,13.512,13.568,250000.0
2007-06-06 20:02:00,13.665,13.704,13.527,13.527,400000.0
2007-06-06 20:03:00,13.548,13.616,13.512,13.616,300000.0
2007-06-06 20:05:00,13.623,13.636,13.52,13.568,250000.0
2007-06-06 20:07:00,13.629,13.629,13.526,13.526,100000.0
2007-06-06 20:08:00,13.544,13.614,13.544,13.614,200000.0
2007-06-06 20:09:00,13.643,13.643,13.519,13.57,400000.0
2007-06-06 20:10:00,13.629,13.629,13.579,13.579,100000.0
2007-06-06 20:11:00,13.596,13.633,13.547,13.549,400000.0
2007-06-06 20:12:00,13.56,13.641,13.554,13.554,150000.0
2007-06-06 20:15:00,13.508,13.528,13.508,13.528,100000.0
2007-06-06 20:16:00,13.617,13.643,13.499,13.499,250000.0
2007-06-06 20:17:00,13.598,13.606,13.558,13.606,150000.0
2007-06-06 20:18:00,13.63,13.684,13.553,13.553,400000.0
2007-06-06 20:19:00,13.609,13.609,13.503,13.575,450000.0
2007-06-06 20:20:00,13.618,13.618,13.524,13.606,350000.0
2007-06-06 20:21:00,13.575,13.598,13.575,13.598,100000.0
2007-06-06 20:22:00,13.609,13.609,13.497,13.497,450000.0
2007-06-06 20:23:00,13.575,13.638,13.528,13.568,650000.0
2007-06-06 20:25:00,13.652,13.652,13.566,13.566,300000.0
2007-06-06 20:26:00,13.62,13.62,13.524,13.524,350000.0
2007-06-06 20:27:00,13.594,13.594,13.497,13.497,100000.0
2007-06-06 20:30:00,13.601,13.601,13.549,13.549,100000.0
2007-06-06 20:32:00,13.559,13.626,13.524,13.597,300000.0
2007-06-06 20:33:00,13.517,13.632,13.488,13.505,350000.0
2007-06-06 20:35:00,13.616,13.616,13.535,13.535,250000.0
2007-06-06 20:38:00,13.652,13.666,13.549,13.666,300000.0
2007-06-06 20:40:00,13.631,13.666,13.571,13.648,350000.0
2007-06-06 20:42:00,13.644,13.644,13.524,13.637,350000.0
2007-06-06 20:44:00,13.621,13.626,13.539,13.544,300000.0
2007-06-06 20:45:00,13.62,13.621,13.53,13.621,400000.0
2007-06-06 20:47:00,13.614,13.655,13.566,13.655,550000.0
2007-06-06 20:48:00,13.549,13.639,13.549,13.583,250000.0
2007-06-06 20:53:00,13.636,13.662,13.528,13.602,550000.0
2007-06-06 20:58:00,13.551,13.588,13.551,13.584,150000.0
2007-06-06 21:09:00,13.607,13.704,13.576,13.683,450000.0
2007-06-06 21:10:00,13.609,13.662,13.562,13.661,300000.0
2007-06-06 21:12:00,13.519,13.637,13.519,13.61,400000.0
2007-06-06 21:14:00,13.65,13.65,13.539,13.634,350000.0
2007-06-06 21:20:00,13.514,13.636,13.484,13.636,300000.0
2007-06-06 21:22:00,13.667,13.667,13.548,13.548,200000.0
2007-06-06 21:26:00,13.542,13.643,13.541,13.643,250000.0
2007-06-06 21:27:00,13.602,13.681,13.544,13.544,450000.0
2007-06-06 21:28:00,13.531,13.554,13.531,13.554,100000.0
2007-06-06 21:31:00,13.574,13.69,13.574,13.69,200000.0
2007-06-06 21:35:00,13.65,13.653,13.545,13.571,400000.0
2007-06-06 21:36:00,13.674,13.674,13.554,13.669,350000.0
2007-06-06 21:37:00,13.676,13.676,13.556,13.556,100000.0
2007-06-06 21:51:00,13.61,13.641,13.61,13.641,200000.0
2007-06-06 21:52:00,13.574,13.609,13.574,13.609,100000.0
2007-06-06 21:53:00,13.612,13.643,13.612,13.643,100000.0
2007-06-06 21:55:00,13.552,13.618,13.545,13.616,300000.0
2007-06-06 22:02:00,13.593,13.65,13.543,13.588,300000.0
2007-06-06 22:03:00,13.618,13.691,13.58,13.671,300000.0
2007-06-06 22:04:00,13.617,13.667,13.604,13.63,200000.0
2007-06-06 22:10:00,13.599,13.599,13.543,13.543,150000.0
2007-06-06 22:13:00,13.655,13.678,13.579,13.6,350000.0
2007-06-06 22:14:00,13.672,13.672,13.599,13.599,100000.0
2007-06-06 22:15:00,13.6,13.663,13.564,13.564,150000.0
2007-06-06 22:16:00,13.568,13.69,13.568,13.677,350000.0
2007-06-06 22:17:00,13.601,13.669,13.55,13.669,400000.0
2007-06-06 22:18:00,13.604,13.651,13.604,13.651,100000.0
2007-06-06 22:20:00,13.605,13.626,13.605,13.626,100000.0
2007-06-06 22:32:00,13.693,13.693,13.563,13.563,150000.0
2007-06-06 22:35:00,13.641,13.683,13.539,13.642,450000.0
2007-06-06 22:36:00,13.646,13.676,13.54,13.612,600000.0
2007-06-06 22:40:00,13.608,13.697,13.546,13.546,400000.0
2007-06-06 22:41:00,13.597,13.683,13.553,13.553,200000.0
2007-06-06 22:42:00,13.589,13.644,13.567,13.615,200000.0
2007-06-06 22:43:00,13.6,13.64,13.54,13.64,150000.0
2007-06-06 22:51:00,13.558,13.639,13.558,13.639,100000.0
2007-06-06 22:53:00,13.566,13.566,13.557,13.557,150000.0
2007-06-06 22:54:00,13.653,13.653,13.653,13.653,50000.0
2007-06-06 22:55:00,13.554,13.66,13.554,13.66,100000.0
2007-06-06 22:56:00,13.566,13.566,13.561,13.561,100000.0
2007-06-06 22:57:00,13.604,13.659,13.558,13.659,400000.0
2007-06-06 22:58:00,13.565,13.565,13.565,13.565,50000.0
2007-06-06 22:59:00,13.572,13.651,13.564,13.651,400000.0
2007-06-06 23:01:00,13.589,13.599,13.555,13.599,250000.0
2007-06-06 23:04:00,13.618,13.62,13.618,13.62,100000.0
2007-06-06 23:08:00,13.55,13.618,13.55,13.618,100000.0
2007-06-06 23:11:00,13.561,13.561,13.561,13.561,50000.0
2007-06-06 23:13:00,13.634,13.649,13.564,13.649,250000.0
2007-06-06 23:15:00,13.566,13.566,13.566,13.566,50000.0
2007-06-06 23:20:00,13.579,13.67,13.552,13.552,150000.0
2007-06-06 23:25:00,13.589,13.66,13.533,13.66,400000.0
2007-06-06 23:28:00,13.66,13.66,13.587,13.658,250000.0
2007-06-06 23:31:00,13.635,13.635,13.49,13.527,300000.0
2007-06-06 23:35:00,13.633,13.633,13.55,13.55,100000.0
2007-06-06 23:52:00,13.553,13.593,13.553,13.593,150000.0
2007-06-07 00:00:00,13.631,13.648,13.568,13.648,300000.0
2007-06-07 00:11:00,13.578,13.668,13.552,13.552,400000.0
2007-06-07 00:14:00,13.604,13.604,13.514,13.517,150000.0
2007-06-07 00:15:00,13.544,13.605,13.544,13.58,200000.0
2007-06-07 00:16:00,13.612,13.612,13.524,13.524,100000.0
2007-06-07 00:19:00,13.682,13.682,13.571,13.614,200000.0
2007-06-07 00:23:00,13.663,13.663,13.53,13.636,350000.0
2007-06-07 00:24:00,13.533,13.653,13.533,13.653,250000.0
2007-06-07 00:27:00,13.662,13.671,13.595,13.671,200000.0
2007-06-07 00:31:00,13.673,13.673,13.589,13.646,350000.0
2007-06-07 00:33:00,13.618,13.696,13.559,13.619,350000.0
2007-06-07 00:38:00,13.555,13.642,13.555,13.583,150000.0
2007-06-07 00:45:00,13.574,13.668,13.574,13.668,100000.0
2007-06-07 00:46:00,13.631,13.631,13.528,13.627,250000.0
2007-06-07 00:55:00,13.538,13.574,13.533,13.533,150000.0
2007-06-07 00:56:00,13.636,13.646,13.624,13.624,150000.0
2007-06-07 00:57:00,13.617,13.644,13.617,13.644,150000.0
2007-06-07 01:02:00,13.571,13.624,13.571,13.624,100000.0
2007-06-07 01:08:00,13.657,13.657,13.544,13.626,300000.0
2007-06-07 01:10:00,13.664,13.664,13.568,13.568,150000.0
2007-06-07 01:14:00,13.577,13.651,13.577,13.627,200000.0
2007-06-07 01:18:00,13.584,13.668,13.549,13.634,550000.0
2007-06-07 01:19:00,13.564,13.653,13.551,13.551,250000.0
2007-06-07 01:25:00,13.577,13.577,13.537,13.537,100000.0
2007-06-07 01:28:00,13.561,13.634,13.561,13.634,150000.0
2007-06-07 01:33:00,13.626,13.664,13.528,13.536,350000.0
2007-06-07 01:35:00,13.652,13.652,13.618,13.618,100000.0
2007-06-07 01:36:00,13.65,13.679,13.544,13.569,250000.0
2007-06-07 01:37:00,13.614,13.626,13.543,13.584,450000.0
2007-06-07 01:38:00,13.67,13.67,13.561,13.591,300000.0
2007-06-07 01:42:00,13.579,13.626,13.567,13.614,350000.0
2007-06-07 01:47:00,13.631,13.644,13.506,13.61,550000.0
2007-06-07 01:49:00,13.611,13.626,13.525,13.626,400000.0
2007-06-07 01:50:00,13.649,13.649,13.526,13.628,300000.0
2007-06-07 01:51:00,13.533,13.626,13.533,13.579,300000.0
2007-06-07 01:54:00,13.681,13.681,13.543,13.543,350000.0
2007-06-07 01:56:00,13.616,13.653,13.538,13.653,250000.0
2007-06-07 01:57:00,13.577,13.641,13.499,13.641,750000.0
2007-06-07 02:02:00,13.514,13.617,13.514,13.569,300000.0
2007-06-07 02:03:00,13.58,13.649,13.515,13.515,150000.0
2007-06-07 02:04:00,13.548,13.593,13.524,13.593,350000.0
2007-06-07 02:05:00,13.521,13.631,13.489,13.631,600000.0
2007-06-07 02:06:00,13.632,13.632,13.514,13.538,350000.0
2007-06-07 02:07:00,13.629,13.629,13.596,13.607,150000.0
2007-06-07 02:08:00,13.587,13.598,13.493,13.493,300000.0
2007-06-07 02:09:00,13.514,13.616,13.514,13.528,200000.0
2007-06-07 02:10:00,13.53,13.634,13.514,13.52,450000.0
2007-06-07 02:11:00,13.58,13.643,13.58,13.643,200000.0
2007-06-07 02:12:00,13.56,13.653,13.516,13.516,250000.0
2007-06-07 02:13:00,13.589,13.683,13.54,13.634,400000.0
2007-06-07 02:14:00,13.516,13.594,13.516,13.591,400000.0
2007-06-07 02:15:00,13.596,13.62,13.542,13.579,400000.0
2007-06-07 02:16:00,13.601,13.601,13.482,13.55,400000.0
2007-06-07 02:17:00,13.559,13.598,13.547,13.547,150000.0
2007-06-07 02:18:00,13.583,13.656,13.52,13.566,400000.0
2007-06-07 02:19:00,13.554,13.665,13.554,13.592,450000.0
2007-06-07 02:20:00,13.639,13.639,13.522,13.564,250000.0
2007-06-07 02:21:00,13.596,13.679,13.566,13.659,550000.0
2007-06-07 02:22:00,13.643,13.651,13.56,13.633,400000.0
2007-06-07 02:23:00,13.635,13.64,13.552,13.64,300000.0
2007-06-07 02:24:00,13.536,13.536,13.517,13.521,150000.0
2007-06-07 02:25:00,13.589,13.677,13.499,13.499,350000.0
2007-06-07 02:26:00,13.503,13.599,13.493,13.517,500000.0
2007-06-07 02:27:00,13.539,13.561,13.493,13.561,350000.0
2007-06-07 02:30:00,13.599,13.613,13.537,13.613,250000.0
2007-06-07 02:32:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 02:33:00,13.594,13.594,13.531,13.531,100000.0
2007-06-07 02:34:00,13.577,13.61,13.52,13.52,400000.0
2007-06-07 02:35:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 02:36:00,13.584,13.599,13.514,13.599,250000.0
2007-06-07 02:37:00,13.553,13.599,13.505,13.571,300000.0
2007-06-07 02:38:00,13.574,13.595,13.537,13.595,200000.0
2007-06-07 02:39:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 02:40:00,13.599,13.599,13.493,13.565,450000.0
2007-06-07 02:41:00,13.599,13.599,13.514,13.596,150000.0
2007-06-07 02:42:00,13.516,13.516,13.516,13.516,50000.0
2007-06-07 02:43:00,13.514,13.584,13.514,13.514,150000.0
2007-06-07 02:44:00,13.584,13.599,13.514,13.599,250000.0
2007-06-07 02:45:00,13.582,13.582,13.51,13.576,200000.0
2007-06-07 02:46:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 02:47:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 02:48:00,13.595,13.651,13.563,13.637,400000.0
2007-06-07 02:49:00,13.548,13.548,13.548,13.548,50000.0
2007-06-07 02:50:00,13.584,13.599,13.514,13.599,250000.0
2007-06-07 02:51:00,13.599,13.599,13.548,13.548,100000.0
2007-06-07 02:53:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 02:54:00,13.629,13.629,13.601,13.601,100000.0
2007-06-07 02:56:00,13.599,13.601,13.599,13.601,100000.0
2007-06-07 02:57:00,13.543,13.599,13.543,13.599,100000.0
2007-06-07 02:58:00,13.518,13.605,13.518,13.605,100000.0
2007-06-07 02:59:00,13.591,13.591,13.591,13.591,50000.0
2007-06-07 03:00:00,13.564,13.564,13.507,13.507,100000.0
2007-06-07 03:01:00,13.533,13.533,13.533,13.533,50000.0
2007-06-07 03:02:00,13.588,13.588,13.588,13.588,50000.0
2007-06-07 03:03:00,13.541,13.554,13.504,13.537,250000.0
2007-06-07 03:04:00,13.591,13.591,13.537,13.537,200000.0
2007-06-07 03:08:00,13.543,13.543,13.543,13.543,50000.0
2007-06-07 03:09:00,13.606,13.606,13.606,13.606,50000.0
2007-06-07 03:10:00,13.504,13.586,13.504,13.586,100000.0
2007-06-07 03:12:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 03:14:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 03:15:00,13.584,13.584,13.516,13.516,100000.0
2007-06-07 03:16:00,13.561,13.561,13.524,13.524,100000.0
2007-06-07 03:17:00,13.606,13.606,13.584,13.584,100000.0
2007-06-07 03:18:00,13.584,13.584,13.584,13.584,100000.0
2007-06-07 03:19:00,13.606,13.606,13.514,13.514,100000.0
2007-06-07 03:20:00,13.572,13.59,13.487,13.51,400000.0
2007-06-07 03:21:00,13.581,13.6,13.516,13.549,350000.0
2007-06-07 03:22:00,13.547,13.61,13.504,13.61,400000.0
2007-06-07 03:23:00,13.574,13.574,13.574,13.574,50000.0
2007-06-07 03:24:00,13.512,13.58,13.512,13.58,100000.0
2007-06-07 03:27:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 03:30:00,13.578,13.642,13.518,13.642,400000.0
2007-06-07 03:31:00,13.584,13.584,13.514,13.514,100000.0
2007-06-07 03:32:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 03:35:00,13.548,13.628,13.508,13.508,300000.0
2007-06-07 03:36:00,13.576,13.606,13.508,13.606,200000.0
2007-06-07 03:37:00,13.606,13.606,13.606,13.606,50000.0
2007-06-07 03:38:00,13.514,13.514,13.514,13.514,100000.0
2007-06-07 03:39:00,13.584,13.599,13.514,13.599,250000.0
2007-06-07 03:44:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 03:45:00,13.599,13.599,13.557,13.557,100000.0
2007-06-07 03:46:00,13.616,13.627,13.532,13.565,300000.0
2007-06-07 03:47:00,13.584,13.606,13.584,13.606,100000.0
2007-06-07 03:48:00,13.549,13.62,13.494,13.62,400000.0
2007-06-07 03:49:00,13.606,13.606,13.606,13.606,50000.0
2007-06-07 03:50:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 03:51:00,13.538,13.594,13.522,13.522,200000.0
2007-06-07 03:52:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 03:53:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 03:54:00,13.557,13.557,13.557,13.557,100000.0
2007-06-07 03:56:00,13.514,13.528,13.514,13.528,100000.0
2007-06-07 03:58:00,13.497,13.62,13.497,13.62,150000.0
2007-06-07 03:59:00,13.628,13.628,13.628,13.628,50000.0
2007-06-07 04:00:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 04:02:00,13.514,13.514,13.493,13.493,100000.0
2007-06-07 04:07:00,13.65,13.65,13.65,13.65,50000.0
2007-06-07 04:08:00,13.53,13.571,13.53,13.571,100000.0
2007-06-07 04:09:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 04:14:00,13.549,13.549,13.548,13.548,100000.0
2007-06-07 04:15:00,13.618,13.618,13.618,13.618,50000.0
2007-06-07 04:16:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 04:17:00,13.548,13.548,13.548,13.548,50000.0
2007-06-07 04:18:00,13.548,13.593,13.524,13.593,200000.0
2007-06-07 04:19:00,13.521,13.593,13.521,13.521,400000.0
2007-06-07 04:20:00,13.584,13.598,13.514,13.521,250000.0
2007-06-07 04:21:00,13.514,13.55,13.514,13.55,100000.0
2007-06-07 04:22:00,13.557,13.557,13.557,13.557,50000.0
2007-06-07 04:23:00,13.514,13.514,13.514,13.514,100000.0
2007-06-07 04:24:00,13.53,13.634,13.514,13.52,250000.0
2007-06-07 04:27:00,13.55,13.569,13.55,13.569,100000.0
2007-06-07 04:28:00,13.593,13.593,13.593,13.593,50000.0
2007-06-07 04:29:00,13.583,13.583,13.514,13.514,100000.0
2007-06-07 04:30:00,13.632,13.632,13.519,13.519,100000.0
2007-06-07 04:35:00,13.584,13.605,13.512,13.605,250000.0
2007-06-07 04:38:00,13.546,13.645,13.546,13.645,100000.0
2007-06-07 04:41:00,13.514,13.597,13.514,13.597,100000.0
2007-06-07 04:42:00,13.556,13.556,13.556,13.556,50000.0
2007-06-07 04:45:00,13.565,13.565,13.548,13.565,150000.0
2007-06-07 04:46:00,13.584,13.584,13.516,13.516,100000.0
2007-06-07 04:47:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 04:48:00,13.543,13.609,13.543,13.608,250000.0
2007-06-07 04:49:00,13.522,13.613,13.519,13.613,200000.0
2007-06-07 04:50:00,13.574,13.653,13.549,13.631,400000.0
2007-06-07 04:51:00,13.579,13.61,13.579,13.61,150000.0
2007-06-07 04:52:00,13.539,13.586,13.521,13.586,200000.0
2007-06-07 04:54:00,13.625,13.625,13.569,13.624,200000.0
2007-06-07 04:55:00,13.626,13.626,13.626,13.626,50000.0
2007-06-07 05:04:00,13.594,13.657,13.518,13.623,250000.0
2007-06-07 05:05:00,13.556,13.654,13.556,13.618,250000.0
2007-06-07 05:06:00,13.656,13.656,13.542,13.549,150000.0
2007-06-07 05:07:00,13.603,13.603,13.507,13.53,250000.0
2007-06-07 05:08:00,13.582,13.6,13.489,13.512,550000.0
2007-06-07 05:09:00,13.629,13.644,13.529,13.64,600000.0
2007-06-07 05:10:00,13.584,13.648,13.567,13.646,400000.0
2007-06-07 05:11:00,13.621,13.621,13.504,13.546,250000.0
2007-06-07 05:12:00,13.61,13.635,13.513,13.635,250000.0
2007-06-07 05:13:00,13.634,13.634,13.493,13.592,600000.0
2007-06-07 05:14:00,13.541,13.581,13.541,13.581,100000.0
2007-06-07 05:15:00,13.547,13.61,13.5,13.5,450000.0
2007-06-07 05:16:00,13.529,13.589,13.529,13.589,150000.0
2007-06-07 05:17:00,13.609,13.659,13.539,13.659,400000.0
2007-06-07 05:18:00,13.608,13.657,13.581,13.581,250000.0
2007-06-07 05:19:00,13.563,13.658,13.555,13.555,300000.0
2007-06-07 05:20:00,13.619,13.625,13.57,13.621,250000.0
2007-06-07 05:21:00,13.538,13.703,13.538,13.618,350000.0
2007-06-07 05:22:00,13.607,13.674,13.607,13.615,250000.0
2007-06-07 05:23:00,13.594,13.613,13.5,13.613,350000.0
2007-06-07 05:24:00,13.551,13.684,13.551,13.592,300000.0
2007-06-07 05:25:00,13.64,13.64,13.562,13.579,150000.0
2007-06-07 05:27:00,13.589,13.589,13.574,13.574,100000.0
2007-06-07 05:28:00,13.547,13.61,13.504,13.61,400000.0
2007-06-07 05:29:00,13.508,13.508,13.508,13.508,50000.0
2007-06-07 05:30:00,13.574,13.574,13.574,13.574,50000.0
2007-06-07 05:31:00,13.596,13.596,13.596,13.596,50000.0
2007-06-07 05:34:00,13.569,13.569,13.528,13.538,150000.0
2007-06-07 05:35:00,13.589,13.622,13.562,13.586,500000.0
2007-06-07 05:37:00,13.504,13.504,13.504,13.504,100000.0
2007-06-07 05:39:00,13.488,13.586,13.488,13.586,100000.0
2007-06-07 05:40:00,13.604,13.604,13.574,13.574,100000.0
2007-06-07 05:41:00,13.582,13.636,13.506,13.506,400000.0
2007-06-07 05:42:00,13.515,13.515,13.515,13.515,50000.0
2007-06-07 05:43:00,13.485,13.618,13.485,13.617,300000.0
2007-06-07 05:44:00,13.526,13.526,13.498,13.498,100000.0
2007-06-07 05:45:00,13.557,13.657,13.474,13.508,600000.0
2007-06-07 05:46:00,13.593,13.593,13.593,13.593,50000.0
2007-06-07 05:47:00,13.527,13.603,13.527,13.541,200000.0
2007-06-07 05:48:00,13.626,13.626,13.553,13.553,100000.0
2007-06-07 05:50:00,13.614,13.614,13.614,13.614,50000.0
2007-06-07 05:51:00,13.596,13.653,13.564,13.651,400000.0
2007-06-07 05:52:00,13.493,13.493,13.493,13.493,50000.0
2007-06-07 05:53:00,13.549,13.549,13.549,13.549,50000.0
2007-06-07 05:54:00,13.631,13.631,13.538,13.54,200000.0
2007-06-07 05:55:00,13.655,13.697,13.556,13.556,250000.0
2007-06-07 05:56:00,13.545,13.628,13.545,13.593,300000.0
2007-06-07 05:57:00,13.628,13.633,13.589,13.616,200000.0
2007-06-07 06:01:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 06:02:00,13.556,13.648,13.513,13.648,400000.0
2007-06-07 06:03:00,13.557,13.584,13.557,13.584,100000.0
2007-06-07 06:04:00,13.557,13.62,13.514,13.62,400000.0
2007-06-07 06:07:00,13.619,13.642,13.6,13.642,200000.0
2007-06-07 06:15:00,13.569,13.648,13.569,13.648,100000.0
2007-06-07 06:16:00,13.629,13.643,13.544,13.643,250000.0
2007-06-07 06:17:00,13.578,13.646,13.538,13.646,150000.0
2007-06-07 06:20:00,13.614,13.629,13.544,13.629,250000.0
2007-06-07 06:21:00,13.546,13.546,13.546,13.546,100000.0
2007-06-07 06:30:00,13.549,13.549,13.549,13.549,50000.0
2007-06-07 06:31:00,13.616,13.616,13.546,13.546,250000.0
2007-06-07 06:37:00,13.527,13.573,13.527,13.57,200000.0
2007-06-07 06:38:00,13.521,13.574,13.521,13.574,100000.0
2007-06-07 06:40:00,13.538,13.643,13.538,13.643,100000.0
2007-06-07 06:42:00,13.614,13.629,13.544,13.629,300000.0
2007-06-07 06:43:00,13.616,13.649,13.546,13.649,250000.0
2007-06-07 06:49:00,13.626,13.626,13.626,13.626,100000.0
2007-06-07 06:50:00,13.523,13.629,13.523,13.629,200000.0
2007-06-07 06:52:00,13.566,13.671,13.548,13.624,400000.0
2007-06-07 06:54:00,13.614,13.629,13.544,13.629,250000.0
2007-06-07 06:55:00,13.618,13.618,13.503,13.581,450000.0
2007-06-07 06:56:00,13.607,13.607,13.598,13.598,100000.0
2007-06-07 06:57:00,13.626,13.626,13.52,13.592,450000.0
2007-06-07 06:58:00,13.621,13.621,13.621,13.621,100000.0
2007-06-07 06:59:00,13.614,13.614,13.544,13.544,100000.0
2007-06-07 07:01:00,13.546,13.546,13.546,13.546,50000.0
2007-06-07 07:02:00,13.603,13.603,13.603,13.603,50000.0
2007-06-07 07:16:00,13.593,13.593,13.561,13.588,150000.0
2007-06-07 07:19:00,13.588,13.588,13.588,13.588,100000.0
2007-06-07 07:22:00,13.556,13.556,13.556,13.556,50000.0
2007-06-07 07:23:00,13.618,13.618,13.618,13.618,50000.0
2007-06-07 07:24:00,13.627,13.672,13.533,13.615,500000.0
2007-06-07 07:25:00,13.571,13.571,13.571,13.571,50000.0
2007-06-07 07:37:00,13.528,13.528,13.528,13.528,50000.0
2007-06-07 07:38:00,13.62,13.62,13.571,13.571,100000.0
2007-06-07 07:39:00,13.522,13.634,13.515,13.634,350000.0
2007-06-07 07:40:00,13.588,13.588,13.541,13.544,300000.0
2007-06-07 07:41:00,13.59,13.631,13.59,13.631,100000.0
2007-06-07 07:42:00,13.67,13.67,13.67,13.67,50000.0
2007-06-07 07:45:00,13.621,13.673,13.54,13.624,400000.0
2007-06-07 07:50:00,13.636,13.639,13.584,13.639,150000.0
2007-06-07 07:51:00,13.633,13.669,13.532,13.532,200000.0
2007-06-07 07:52:00,13.618,13.618,13.618,13.618,50000.0
2007-06-07 07:53:00,13.546,13.546,13.546,13.546,50000.0
2007-06-07 07:54:00,13.675,13.675,13.564,13.621,150000.0
2007-06-07 07:55:00,13.602,13.643,13.595,13.621,200000.0
2007-06-07 07:56:00,13.649,13.649,13.649,13.649,50000.0
2007-06-07 07:57:00,13.563,13.574,13.546,13.546,150000.0
2007-06-07 08:04:00,13.677,13.69,13.607,13.66,400000.0
2007-06-07 08:06:00,13.601,13.601,13.601,13.601,50000.0
2007-06-07 08:07:00,13.618,13.705,13.617,13.645,350000.0
2007-06-07 08:08:00,13.65,13.675,13.558,13.558,300000.0
2007-06-07 08:09:00,13.665,13.685,13.625,13.625,400000.0
2007-06-07 08:10:00,13.551,13.618,13.536,13.547,400000.0
2007-06-07 08:12:00,13.602,13.649,13.6,13.649,250000.0
2007-06-07 08:13:00,13.611,13.689,13.596,13.608,300000.0
2007-06-07 08:14:00,13.68,13.691,13.553,13.553,400000.0
2007-06-07 08:15:00,13.596,13.691,13.595,13.595,400000.0
2007-06-07 08:16:00,13.584,13.609,13.557,13.609,350000.0
2007-06-07 08:17:00,13.675,13.715,13.524,13.562,400000.0
2007-06-07 08:18:00,13.659,13.693,13.585,13.601,500000.0
2007-06-07 08:19:00,13.552,13.645,13.552,13.645,100000.0
2007-06-07 08:20:00,13.579,13.579,13.517,13.553,150000.0
2007-06-07 08:21:00,13.588,13.691,13.549,13.582,450000.0
2007-06-07 08:22:00,13.707,13.707,13.561,13.671,350000.0
2007-06-07 08:23:00,13.614,13.69,13.551,13.628,350000.0
2007-06-07 08:24:00,13.617,13.7,13.596,13.676,400000.0
2007-06-07 08:25:00,13.552,13.664,13.529,13.664,400000.0
2007-06-07 08:26:00,13.617,13.661,13.588,13.659,350000.0
2007-06-07 08:27:00,13.583,13.664,13.564,13.582,400000.0
2007-06-07 08:28:00,13.583,13.664,13.547,13.65,350000.0
2007-06-07 08:29:00,13.507,13.657,13.507,13.562,400000.0
2007-06-07 08:30:00,13.605,13.701,13.565,13.598,400000.0
2007-06-07 08:31:00,13.641,13.674,13.548,13.548,400000.0
2007-06-07 08:32:00,13.548,13.665,13.548,13.64,400000.0
2007-06-07 08:33:00,13.623,13.681,13.539,13.665,550000.0
2007-06-07 08:34:00,13.569,13.657,13.538,13.657,400000.0
2007-06-07 08:35:00,13.57,13.674,13.563,13.563,350000.0
2007-06-07 08:36:00,13.572,13.657,13.572,13.647,350000.0
2007-06-07 08:37:00,13.586,13.687,13.559,13.663,400000.0
2007-06-07 08:38:00,13.636,13.653,13.555,13.58,350000.0
2007-06-07 08:39:00,13.659,13.659,13.528,13.577,350000.0
2007-06-07 08:40:00,13.644,13.644,13.518,13.623,400000.0
2007-06-07 08:41:00,13.597,13.641,13.518,13.518,350000.0
2007-06-07 08:42:00,13.584,13.644,13.548,13.599,300000.0
2007-06-07 08:43:00,13.647,13.69,13.61,13.69,350000.0
2007-06-07 08:44:00,13.58,13.65,13.562,13.591,350000.0
2007-06-07 08:45:00,13.64,13.64,13.512,13.521,400000.0
2007-06-07 08:46:00,13.509,13.622,13.509,13.622,400000.0
2007-06-07 08:47:00,13.664,13.685,13.566,13.566,350000.0
2007-06-07 08:48:00,13.584,13.665,13.574,13.574,400000.0
2007-06-07 08:49:00,13.658,13.678,13.571,13.67,550000.0
2007-06-07 08:50:00,13.559,13.624,13.539,13.589,350000.0
2007-06-07 08:51:00,13.61,13.671,13.596,13.613,300000.0
2007-06-07 08:52:00,13.576,13.723,13.576,13.675,350000.0
2007-06-07 08:53:00,13.694,13.694,13.566,13.645,400000.0
2007-06-07 08:54:00,13.625,13.714,13.6,13.6,350000.0
2007-06-07 08:55:00,13.663,13.663,13.551,13.574,400000.0
2007-06-07 08:56:00,13.646,13.673,13.562,13.673,350000.0
2007-06-07 08:57:00,13.558,13.558,13.552,13.552,100000.0
2007-06-07 08:58:00,13.633,13.633,13.548,13.581,500000.0
2007-06-07 09:00:00,13.643,13.67,13.623,13.623,450000.0
2007-06-07 09:02:00,13.666,13.704,13.554,13.704,450000.0
2007-06-07 09:03:00,13.62,13.67,13.58,13.646,450000.0
2007-06-07 09:04:00,13.616,13.668,13.539,13.563,350000.0
2007-06-07 09:05:00,13.562,13.643,13.562,13.578,400000.0
2007-06-07 09:06:00,13.649,13.66,13.588,13.628,450000.0
2007-06-07 09:07:00,13.589,13.654,13.546,13.612,400000.0
2007-06-07 09:08:00,13.564,13.658,13.554,13.626,450000.0
2007-06-07 09:09:00,13.582,13.651,13.536,13.63,550000.0
2007-06-07 09:10:00,13.607,13.65,13.592,13.592,400000.0
2007-06-07 09:11:00,13.548,13.668,13.548,13.636,400000.0
2007-06-07 09:12:00,13.647,13.702,13.565,13.612,400000.0
2007-06-07 09:13:00,13.667,13.667,13.536,13.554,350000.0
2007-06-07 09:14:00,13.574,13.64,13.574,13.593,350000.0
2007-06-07 09:15:00,13.581,13.657,13.581,13.65,250000.0
2007-06-07 09:16:00,13.642,13.683,13.537,13.683,400000.0
2007-06-07 09:17:00,13.58,13.653,13.537,13.602,550000.0
2007-06-07 09:18:00,13.631,13.645,13.572,13.6,300000.0
2007-06-07 09:19:00,13.593,13.664,13.574,13.611,400000.0
2007-06-07 09:20:00,13.593,13.621,13.516,13.614,400000.0
2007-06-07 09:21:00,13.622,13.667,13.539,13.657,450000.0
2007-06-07 09:22:00,13.645,13.645,13.543,13.577,400000.0
2007-06-07 09:23:00,13.632,13.647,13.509,13.573,550000.0
2007-06-07 09:24:00,13.608,13.667,13.6,13.6,350000.0
2007-06-07 09:25:00,13.677,13.677,13.55,13.622,400000.0
2007-06-07 09:26:00,13.686,13.686,13.559,13.652,350000.0
2007-06-07 09:27:00,13.566,13.632,13.502,13.564,450000.0
2007-06-07 09:28:00,13.591,13.664,13.564,13.576,1550000.0
2007-06-07 09:29:00,13.594,13.653,13.517,13.614,450000.0
2007-06-07 09:30:00,13.667,13.667,13.523,13.568,350000.0
2007-06-07 09:32:00,13.644,13.674,13.56,13.656,350000.0
2007-06-07 09:33:00,13.666,13.666,13.53,13.571,550000.0
2007-06-07 09:35:00,13.657,13.669,13.592,13.669,350000.0
2007-06-07 09:36:00,13.683,13.69,13.604,13.678,400000.0
2007-06-07 09:39:00,13.644,13.682,13.545,13.589,400000.0
2007-06-07 09:40:00,13.643,13.643,13.541,13.636,400000.0
2007-06-07 09:41:00,13.535,13.672,13.535,13.62,500000.0
2007-06-07 09:42:00,13.59,13.654,13.48,13.529,400000.0
2007-06-07 09:43:00,13.576,13.706,13.553,13.561,400000.0
2007-06-07 09:44:00,13.586,13.671,13.586,13.62,350000.0
2007-06-07 09:45:00,13.639,13.668,13.556,13.556,400000.0
2007-06-07 09:46:00,13.609,13.686,13.567,13.658,550000.0
2007-06-07 09:47:00,13.627,13.674,13.495,13.674,400000.0
2007-06-07 09:48:00,13.649,13.671,13.529,13.551,450000.0
2007-06-07 09:49:00,13.623,13.676,13.544,13.64,550000.0
2007-06-07 09:50:00,13.67,13.673,13.6,13.667,550000.0
2007-06-07 09:53:00,13.593,13.664,13.564,13.646,350000.0
2007-06-07 09:55:00,13.601,13.717,13.601,13.713,450000.0
2007-06-07 09:56:00,13.636,13.639,13.564,13.623,350000.0
2007-06-07 09:57:00,13.657,13.68,13.582,13.582,500000.0
2007-06-07 09:58:00,13.65,13.74,13.582,13.672,500000.0
2007-06-07 10:00:00,13.702,13.702,13.577,13.577,350000.0
2007-06-07 10:01:00,13.61,13.656,13.579,13.625,450000.0
2007-06-07 10:02:00,13.615,13.654,13.568,13.636,400000.0
2007-06-07 10:03:00,13.629,13.713,13.588,13.588,400000.0
2007-06-07 10:04:00,13.628,13.675,13.567,13.572,350000.0
2007-06-07 10:05:00,13.664,13.664,13.557,13.585,350000.0
2007-06-07 10:06:00,13.608,13.693,13.608,13.636,500000.0
2007-06-07 10:07:00,13.554,13.676,13.532,13.661,350000.0
2007-06-07 10:08:00,13.566,13.654,13.566,13.62,400000.0
2007-06-07 10:09:00,13.605,13.716,13.605,13.687,550000.0
2007-06-07 10:10:00,13.666,13.699,13.599,13.657,350000.0
2007-06-07 10:11:00,13.692,13.692,13.584,13.656,400000.0
2007-06-07 10:13:00,13.707,13.707,13.56,13.612,350000.0
2007-06-07 10:14:00,13.628,13.71,13.617,13.625,550000.0
2007-06-07 10:15:00,13.665,13.707,13.594,13.675,450000.0
2007-06-07 10:16:00,13.58,13.694,13.549,13.693,400000.0
2007-06-07 10:17:00,13.665,13.726,13.576,13.576,500000.0
2007-06-07 10:20:00,13.581,13.656,13.541,13.653,350000.0
2007-06-07 10:21:00,13.632,13.661,13.571,13.59,400000.0
2007-06-07 10:22:00,13.649,13.664,13.561,13.659,550000.0
2007-06-07 10:23:00,13.696,13.709,13.578,13.671,450000.0
2007-06-07 10:24:00,13.637,13.714,13.576,13.642,500000.0
2007-06-07 10:25:00,13.692,13.701,13.57,13.653,450000.0
2007-06-07 10:26:00,13.665,13.665,13.51,13.51,400000.0
2007-06-07 10:28:00,13.648,13.685,13.555,13.606,600000.0
2007-06-07 10:29:00,13.685,13.686,13.547,13.547,450000.0
2007-06-07 10:30:00,13.686,13.714,13.597,13.597,450000.0
2007-06-07 10:31:00,13.538,13.658,13.538,13.587,550000.0
2007-06-07 10:32:00,13.625,13.675,13.554,13.658,400000.0
2007-06-07 10:34:00,13.686,13.686,13.55,13.624,400000.0
2007-06-07 10:35:00,13.555,13.645,13.554,13.63,350000.0
2007-06-07 10:36:00,13.625,13.625,13.528,13.541,550000.0
2007-06-07 10:37:00,13.613,13.674,13.581,13.581,500000.0
2007-06-07 10:38:00,13.618,13.688,13.557,13.603,500000.0
2007-06-07 10:40:00,13.61,13.734,13.585,13.66,550000.0
2007-06-07 10:41:00,13.662,13.662,13.559,13.626,350000.0
2007-06-07 10:42:00,13.661,13.661,13.543,13.569,450000.0
2007-06-07 10:43:00,13.593,13.628,13.513,13.628,450000.0
2007-06-07 10:44:00,13.573,13.631,13.504,13.528,350000.0
2007-06-07 10:45:00,13.648,13.65,13.516,13.575,550000.0
2007-06-07 10:46:00,13.555,13.654,13.523,13.618,450000.0
2007-06-07 10:49:00,13.618,13.654,13.552,13.618,350000.0
2007-06-07 10:50:00,13.532,13.651,13.523,13.648,450000.0
2007-06-07 10:52:00,13.631,13.697,13.575,13.657,500000.0
2007-06-07 10:53:00,13.646,13.683,13.556,13.675,350000.0
2007-06-07 10:54:00,13.587,13.636,13.486,13.636,400000.0
2007-06-07 10:55:00,13.624,13.672,13.546,13.596,350000.0
2007-06-07 10:57:00,13.598,13.648,13.558,13.568,400000.0
2007-06-07 10:58:00,13.584,13.667,13.55,13.593,500000.0
2007-06-07 11:00:00,13.571,13.692,13.571,13.592,400000.0
2007-06-07 11:01:00,13.571,13.681,13.571,13.576,500000.0
2007-06-07 11:02:00,13.568,13.651,13.54,13.54,500000.0
2007-06-07 11:03:00,13.524,13.632,13.522,13.578,400000.0
2007-06-07 11:04:00,13.562,13.641,13.518,13.61,550000.0
2007-06-07 11:05:00,13.628,13.684,13.558,13.558,450000.0
2007-06-07 11:06:00,13.598,13.679,13.558,13.589,350000.0
2007-06-07 11:07:00,13.653,13.653,13.541,13.597,400000.0
2007-06-07 11:08:00,13.539,13.695,13.532,13.69,400000.0
2007-06-07 11:09:00,13.589,13.64,13.551,13.553,400000.0
2007-06-07 11:11:00,13.641,13.71,13.586,13.66,500000.0
2007-06-07 11:12:00,13.58,13.664,13.555,13.579,600000.0
2007-06-07 11:14:00,13.576,13.702,13.564,13.612,400000.0
2007-06-07 11:15:00,13.68,13.687,13.539,13.539,550000.0
2007-06-07 11:16:00,13.605,13.693,13.564,13.564,350000.0
2007-06-07 11:17:00,13.681,13.681,13.505,13.569,500000.0
2007-06-07 11:18:00,13.586,13.614,13.556,13.556,350000.0
2007-06-07 11:19:00,13.675,13.675,13.576,13.576,350000.0
2007-06-07 11:20:00,13.63,13.639,13.546,13.563,500000.0
2007-06-07 11:21:00,13.55,13.672,13.525,13.525,450000.0
2007-06-07 11:22:00,13.599,13.703,13.596,13.662,500000.0
2007-06-07 11:24:00,13.574,13.689,13.56,13.588,500000.0
2007-06-07 11:26:00,13.577,13.689,13.577,13.582,350000.0
2007-06-07 11:27:00,13.658,13.658,13.542,13.603,400000.0
2007-06-07 11:28:00,13.558,13.64,13.52,13.591,400000.0
2007-06-07 11:29:00,13.647,13.697,13.566,13.587,550000.0
2007-06-07 11:30:00,13.58,13.655,13.553,13.581,400000.0
2007-06-07 11:31:00,13.628,13.628,13.541,13.588,400000.0
2007-06-07 11:32:00,13.613,13.629,13.496,13.597,500000.0
2007-06-07 11:33:00,13.491,13.627,13.491,13.593,550000.0
2007-06-07 11:34:00,13.63,13.633,13.556,13.605,350000.0
2007-06-07 11:35:00,13.629,13.634,13.499,13.587,550000.0
2007-06-07 11:36:00,13.567,13.676,13.555,13.555,400000.0
2007-06-07 11:39:00,13.521,13.632,13.521,13.629,550000.0
2007-06-07 11:40:00,13.528,13.631,13.528,13.549,500000.0
2007-06-07 11:41:00,13.635,13.662,13.541,13.64,400000.0
2007-06-07 11:42:00,13.487,13.591,13.487,13.591,350000.0
2007-06-07 11:43:00,13.632,13.666,13.547,13.597,550000.0
2007-06-07 11:45:00,13.552,13.632,13.495,13.632,500000.0
2007-06-07 11:46:00,13.671,13.671,13.541,13.571,450000.0
2007-06-07 11:47:00,13.572,13.624,13.534,13.563,350000.0
2007-06-07 11:48:00,13.484,13.635,13.484,13.5,500000.0
2007-06-07 11:49:00,13.652,13.652,13.532,13.612,500000.0
2007-06-07 11:50:00,13.654,13.654,13.491,13.529,350000.0
2007-06-07 11:51:00,13.572,13.599,13.497,13.497,550000.0
2007-06-07 11:53:00,13.601,13.623,13.477,13.515,350000.0
2007-06-07 11:55:00,13.57,13.57,13.422,13.466,550000.0
2007-06-07 11:56:00,13.603,13.62,13.479,13.525,400000.0
2007-06-07 11:58:00,13.489,13.606,13.489,13.606,400000.0
2007-06-07 11:59:00,13.578,13.647,13.495,13.626,500000.0
2007-06-07 12:00:00,13.577,13.652,13.526,13.633,450000.0
2007-06-07 12:01:00,13.649,13.649,13.513,13.554,500000.0
2007-06-07 12:02:00,13.599,13.623,13.552,13.58,450000.0
2007-06-07 12:03:00,13.596,13.596,13.468,13.468,450000.0
2007-06-07 12:04:00,13.635,13.635,13.495,13.495,500000.0
2007-06-07 12:05:00,13.668,13.668,13.605,13.651,450000.0
2007-06-07 12:06:00,13.628,13.668,13.543,13.638,500000.0
2007-06-07 12:07:00,13.538,13.672,13.535,13.535,350000.0
2007-06-07 12:08:00,13.624,13.653,13.524,13.64,550000.0
2007-06-07 12:10:00,13.632,13.632,13.564,13.61,350000.0
2007-06-07 12:11:00,13.544,13.626,13.531,13.562,350000.0
2007-06-07 12:12:00,13.532,13.694,13.528,13.649,550000.0
2007-06-07 12:13:00,13.508,13.626,13.508,13.528,400000.0
2007-06-07 12:14:00,13.62,13.653,13.532,13.653,450000.0
2007-06-07 12:15:00,13.65,13.666,13.565,13.642,350000.0
2007-06-07 12:16:00,13.549,13.599,13.489,13.581,450000.0
2007-06-07 12:17:00,13.57,13.632,13.549,13.624,350000.0
2007-06-07 12:18:00,13.591,13.607,13.483,13.483,400000.0
2007-06-07 12:19:00,13.566,13.659,13.555,13.556,450000.0
2007-06-07 12:20:00,13.513,13.625,13.497,13.625,450000.0
2007-06-07 12:21:00,13.568,13.652,13.566,13.582,450000.0
2007-06-07 12:22:00,13.572,13.691,13.547,13.594,450000.0
2007-06-07 12:23:00,13.619,13.65,13.542,13.603,550000.0
2007-06-07 12:24:00,13.578,13.642,13.505,13.621,500000.0
2007-06-07 12:25:00,13.625,13.625,13.52,13.533,450000.0
2007-06-07 12:26:00,13.553,13.582,13.483,13.582,400000.0
2007-06-07 12:27:00,13.539,13.687,13.511,13.622,500000.0
2007-06-07 12:28:00,13.537,13.633,13.526,13.537,500000.0
2007-06-07 12:29:00,13.555,13.613,13.484,13.565,450000.0
2007-06-07 12:30:00,13.561,13.634,13.523,13.634,400000.0
2007-06-07 12:31:00,13.55,13.655,13.511,13.511,350000.0
2007-06-07 12:32:00,13.559,13.642,13.5,13.507,350000.0
2007-06-07 12:33:00,13.554,13.658,13.544,13.616,550000.0
2007-06-07 12:34:00,13.559,13.601,13.491,13.596,350000.0
2007-06-07 12:35:00,13.626,13.626,13.484,13.551,500000.0
2007-06-07 12:36:00,13.601,13.601,13.499,13.499,400000.0
2007-06-07 12:37:00,13.587,13.642,13.552,13.614,550000.0
2007-06-07 12:38:00,13.56,13.563,13.491,13.514,400000.0
2007-06-07 12:39:00,13.604,13.604,13.536,13.541,400000.0
2007-06-07 12:40:00,13.611,13.646,13.564,13.597,450000.0
2007-06-07 12:41:00,13.584,13.621,13.532,13.618,400000.0
2007-06-07 12:42:00,13.569,13.614,13.524,13.564,250000.0
2007-06-07 12:43:00,13.631,13.631,13.495,13.495,350000.0
2007-06-07 12:44:00,13.552,13.626,13.511,13.626,400000.0
2007-06-07 12:45:00,13.521,13.646,13.521,13.628,450000.0
2007-06-07 12:46:00,13.642,13.642,13.517,13.583,400000.0
2007-06-07 12:47:00,13.613,13.637,13.548,13.565,350000.0
2007-06-07 12:48:00,13.501,13.607,13.464,13.537,500000.0
2007-06-07 12:49:00,13.55,13.638,13.463,13.532,400000.0
2007-06-07 12:50:00,13.493,13.61,13.49,13.61,450000.0
2007-06-07 12:51:00,13.573,13.655,13.511,13.521,500000.0
2007-06-07 12:52:00,13.608,13.622,13.502,13.508,350000.0
2007-06-07 12:53:00,13.588,13.62,13.574,13.6,400000.0
2007-06-07 12:54:00,13.549,13.614,13.512,13.522,550000.0
2007-06-07 12:55:00,13.492,13.619,13.459,13.552,550000.0
2007-06-07 12:56:00,13.642,13.642,13.484,13.606,500000.0
2007-06-07 12:57:00,13.585,13.629,13.452,13.501,450000.0
2007-06-07 12:58:00,13.619,13.634,13.537,13.603,450000.0
2007-06-07 12:59:00,13.562,13.667,13.54,13.54,450000.0
2007-06-07 13:00:00,13.656,13.677,13.534,13.567,550000.0
2007-06-07 13:01:00,13.59,13.609,13.518,13.542,400000.0
2007-06-07 13:02:00,13.545,13.627,13.545,13.621,350000.0
2007-06-07 13:03:00,13.621,13.621,13.475,13.599,550000.0
2007-06-07 13:04:00,13.507,13.62,13.507,13.583,450000.0
2007-06-07 13:05:00,13.495,13.631,13.489,13.489,550000.0
2007-06-07 13:06:00,13.582,13.644,13.534,13.555,400000.0
2007-06-07 13:07:00,13.537,13.613,13.517,13.613,450000.0
2007-06-07 13:08:00,13.591,13.634,13.529,13.623,350000.0
2007-06-07 13:09:00,13.615,13.615,13.498,13.554,400000.0
2007-06-07 13:10:00,13.456,13.608,13.456,13.608,500000.0
2007-06-07 13:11:00,13.62,13.662,13.563,13.593,400000.0
2007-06-07 13:12:00,13.602,13.636,13.505,13.577,350000.0
2007-06-07 13:13:00,13.567,13.64,13.557,13.613,350000.0
2007-06-07 13:14:00,13.632,13.647,13.569,13.608,400000.0
2007-06-07 13:15:00,13.627,13.627,13.51,13.549,450000.0
2007-06-07 13:16:00,13.632,13.644,13.514,13.621,500000.0
2007-06-07 13:17:00,13.607,13.631,13.518,13.528,400000.0
2007-06-07 13:18:00,13.583,13.618,13.512,13.512,550000.0
2007-06-07 13:19:00,13.57,13.637,13.546,13.585,400000.0
2007-06-07 13:20:00,13.614,13.631,13.518,13.579,550000.0
2007-06-07 13:21:00,13.611,13.618,13.56,13.586,450000.0
2007-06-07 13:22:00,13.616,13.631,13.494,13.524,550000.0
2007-06-07 13:23:00,13.598,13.643,13.498,13.524,450000.0
2007-06-07 13:24:00,13.534,13.618,13.534,13.603,350000.0
2007-06-07 13:25:00,13.499,13.614,13.487,13.567,450000.0
2007-06-07 13:26:00,13.625,13.625,13.497,13.544,400000.0
2007-06-07 13:27:00,13.593,13.593,13.475,13.475,400000.0
2007-06-07 13:28:00,13.61,13.61,13.504,13.504,400000.0
2007-06-07 13:29:00,13.619,13.619,13.49,13.59,400000.0
2007-06-07 13:30:00,13.59,13.617,13.495,13.577,350000.0
2007-06-07 13:31:00,13.54,13.601,13.495,13.601,400000.0
2007-06-07 13:32:00,13.607,13.607,13.517,13.589,400000.0
2007-06-07 13:33:00,13.554,13.633,13.502,13.559,350000.0
2007-06-07 13:34:00,13.558,13.611,13.542,13.553,350000.0
2007-06-07 13:35:00,13.65,13.656,13.575,13.623,400000.0
2007-06-07 13:36:00,13.571,13.639,13.544,13.557,400000.0
2007-06-07 13:37:00,13.657,13.657,13.518,13.599,450000.0
2007-06-07 13:38:00,13.56,13.59,13.484,13.488,450000.0
2007-06-07 13:40:00,13.601,13.611,13.478,13.58,500000.0
2007-06-07 13:41:00,13.614,13.614,13.554,13.554,250000.0
2007-06-07 13:42:00,13.528,13.581,13.497,13.571,450000.0
2007-06-07 13:43:00,13.574,13.683,13.526,13.548,450000.0
2007-06-07 13:44:00,13.625,13.625,13.47,13.48,500000.0
2007-06-07 13:45:00,13.607,13.695,13.535,13.535,500000.0
2007-06-07 13:46:00,13.5,13.596,13.495,13.596,350000.0
2007-06-07 13:47:00,13.653,13.655,13.609,13.65,450000.0
2007-06-07 13:48:00,13.63,13.63,13.534,13.582,300000.0
2007-06-07 13:49:00,13.533,13.593,13.488,13.488,350000.0
2007-06-07 13:50:00,13.517,13.616,13.509,13.518,550000.0
2007-06-07 13:51:00,13.564,13.614,13.485,13.538,400000.0
2007-06-07 13:52:00,13.557,13.581,13.469,13.566,400000.0
2007-06-07 13:53:00,13.591,13.636,13.519,13.519,350000.0
2007-06-07 13:54:00,13.508,13.629,13.467,13.605,400000.0
2007-06-07 13:55:00,13.628,13.638,13.518,13.518,350000.0
2007-06-07 13:56:00,13.599,13.6,13.505,13.6,350000.0
2007-06-07 13:57:00,13.582,13.629,13.5,13.621,350000.0
2007-06-07 13:58:00,13.628,13.628,13.486,13.552,400000.0
2007-06-07 13:59:00,13.571,13.637,13.519,13.594,350000.0
2007-06-07 14:00:00,13.624,13.642,13.543,13.549,450000.0
2007-06-07 14:01:00,13.617,13.617,13.478,13.478,350000.0
2007-06-07 14:02:00,13.466,13.575,13.466,13.557,400000.0
2007-06-07 14:03:00,13.617,13.627,13.498,13.567,400000.0
2007-06-07 14:04:00,13.584,13.621,13.542,13.565,350000.0
2007-06-07 14:05:00,13.578,13.608,13.482,13.558,400000.0
2007-06-07 14:06:00,13.515,13.615,13.48,13.513,450000.0
2007-06-07 14:07:00,13.578,13.595,13.473,13.595,350000.0
2007-06-07 14:08:00,13.499,13.615,13.499,13.615,350000.0
2007-06-07 14:09:00,13.52,13.584,13.496,13.53,450000.0
2007-06-07 14:10:00,13.558,13.586,13.442,13.442,350000.0
2007-06-07 14:11:00,13.553,13.6,13.49,13.581,500000.0
2007-06-07 14:12:00,13.523,13.61,13.523,13.61,500000.0
2007-06-07 14:13:00,13.546,13.598,13.49,13.528,450000.0
2007-06-07 14:14:00,13.572,13.594,13.476,13.496,400000.0
2007-06-07 14:15:00,13.524,13.593,13.456,13.49,350000.0
2007-06-07 14:16:00,13.59,13.623,13.487,13.601,500000.0
2007-06-07 14:17:00,13.554,13.589,13.489,13.589,350000.0
2007-06-07 14:18:00,13.627,13.634,13.516,13.516,400000.0
2007-06-07 14:19:00,13.617,13.658,13.511,13.593,350000.0
2007-06-07 14:20:00,13.592,13.595,13.491,13.585,500000.0
2007-06-07 14:21:00,13.605,13.605,13.462,13.521,400000.0
2007-06-07 14:22:00,13.574,13.581,13.495,13.495,350000.0
2007-06-07 14:23:00,13.568,13.596,13.439,13.529,450000.0
2007-06-07 14:24:00,13.569,13.601,13.42,13.517,550000.0
2007-06-07 14:25:00,13.473,13.604,13.457,13.457,350000.0
2007-06-07 14:26:00,13.542,13.599,13.506,13.536,350000.0
2007-06-07 14:27:00,13.482,13.664,13.482,13.517,500000.0
2007-06-07 14:28:00,13.567,13.573,13.456,13.479,450000.0
2007-06-07 14:29:00,13.53,13.644,13.519,13.624,450000.0
2007-06-07 14:30:00,13.596,13.637,13.471,13.619,350000.0
2007-06-07 14:31:00,13.554,13.666,13.526,13.602,400000.0
2007-06-07 14:32:00,13.601,13.627,13.509,13.525,500000.0
2007-06-07 14:33:00,13.613,13.647,13.525,13.617,500000.0
2007-06-07 14:34:00,13.643,13.643,13.542,13.615,350000.0
2007-06-07 14:35:00,13.64,13.659,13.542,13.604,450000.0
2007-06-07 14:36:00,13.632,13.632,13.563,13.607,350000.0
2007-06-07 14:37:00,13.542,13.625,13.483,13.496,400000.0
2007-06-07 14:38:00,13.518,13.608,13.499,13.499,350000.0
2007-06-07 14:39:00,13.558,13.603,13.48,13.539,500000.0
2007-06-07 14:40:00,13.554,13.639,13.521,13.558,400000.0
2007-06-07 14:41:00,13.629,13.645,13.486,13.629,400000.0
2007-06-07 14:42:00,13.642,13.642,13.522,13.623,450000.0
2007-06-07 14:43:00,13.588,13.615,13.514,13.615,350000.0
2007-06-07 14:44:00,13.598,13.612,13.48,13.535,400000.0
2007-06-07 14:45:00,13.62,13.624,13.493,13.493,350000.0
2007-06-07 14:46:00,13.575,13.624,13.471,13.624,450000.0
2007-06-07 14:47:00,13.521,13.63,13.521,13.612,550000.0
2007-06-07 14:48:00,13.594,13.594,13.519,13.52,400000.0
2007-06-07 14:49:00,13.53,13.619,13.496,13.586,500000.0
2007-06-07 14:50:00,13.503,13.635,13.503,13.635,450000.0
2007-06-07 14:51:00,13.52,13.636,13.52,13.544,400000.0
2007-06-07 14:52:00,13.548,13.613,13.475,13.592,500000.0
2007-06-07 14:53:00,13.57,13.601,13.45,13.601,450000.0
2007-06-07 14:54:00,13.566,13.566,13.466,13.466,400000.0
2007-06-07 14:55:00,13.502,13.605,13.488,13.549,450000.0
2007-06-07 14:56:00,13.439,13.603,13.439,13.54,450000.0
2007-06-07 14:57:00,13.551,13.606,13.504,13.504,400000.0
2007-06-07 14:58:00,13.58,13.625,13.466,13.466,400000.0
2007-06-07 14:59:00,13.52,13.625,13.494,13.494,500000.0
2007-06-07 15:00:00,13.585,13.605,13.487,13.555,450000.0
2007-06-07 15:01:00,13.505,13.679,13.505,13.531,400000.0
2007-06-07 15:02:00,13.505,13.64,13.505,13.596,400000.0
2007-06-07 15:03:00,13.521,13.588,13.485,13.588,450000.0
2007-06-07 15:04:00,13.639,13.639,13.518,13.56,450000.0
2007-06-07 15:05:00,13.537,13.626,13.498,13.626,450000.0
2007-06-07 15:06:00,13.581,13.59,13.481,13.497,500000.0
2007-06-07 15:07:00,13.591,13.659,13.538,13.566,500000.0
2007-06-07 15:08:00,13.543,13.638,13.534,13.582,450000.0
2007-06-07 15:09:00,13.569,13.629,13.496,13.496,400000.0
2007-06-07 15:10:00,13.54,13.655,13.509,13.509,450000.0
2007-06-07 15:11:00,13.581,13.606,13.478,13.504,550000.0
2007-06-07 15:12:00,13.617,13.633,13.528,13.528,350000.0
2007-06-07 15:13:00,13.477,13.588,13.477,13.483,500000.0
2007-06-07 15:14:00,13.51,13.591,13.476,13.516,400000.0
2007-06-07 15:15:00,13.527,13.641,13.509,13.561,450000.0
2007-06-07 15:16:00,13.545,13.62,13.5,13.57,500000.0
2007-06-07 15:17:00,13.594,13.66,13.522,13.522,550000.0
2007-06-07 15:18:00,13.588,13.603,13.486,13.569,450000.0
2007-06-07 15:19:00,13.54,13.62,13.462,13.526,450000.0
2007-06-07 15:20:00,13.583,13.632,13.49,13.558,450000.0
2007-06-07 15:21:00,13.543,13.598,13.474,13.579,450000.0
2007-06-07 15:22:00,13.493,13.612,13.493,13.612,400000.0
2007-06-07 15:23:00,13.578,13.598,13.466,13.598,350000.0
2007-06-07 15:24:00,13.474,13.615,13.474,13.612,350000.0
2007-06-07 15:25:00,13.436,13.585,13.436,13.478,450000.0
2007-06-07 15:26:00,13.462,13.592,13.462,13.568,500000.0
2007-06-07 15:27:00,13.585,13.592,13.493,13.534,400000.0
2007-06-07 15:28:00,13.543,13.569,13.476,13.569,350000.0
2007-06-07 15:29:00,13.566,13.595,13.48,13.595,350000.0
2007-06-07 15:30:00,13.594,13.598,13.516,13.545,450000.0
2007-06-07 15:31:00,13.532,13.599,13.458,13.599,550000.0
2007-06-07 15:32:00,13.567,13.612,13.48,13.564,550000.0
2007-06-07 15:33:00,13.5,13.567,13.44,13.567,450000.0
2007-06-07 15:34:00,13.523,13.599,13.461,13.599,500000.0
2007-06-07 15:35:00,13.567,13.627,13.524,13.627,600000.0
2007-06-07 15:36:00,13.503,13.615,13.483,13.615,400000.0
2007-06-07 15:37:00,13.463,13.555,13.421,13.451,450000.0
2007-06-07 15:38:00,13.528,13.588,13.443,13.552,450000.0
2007-06-07 15:39:00,13.503,13.557,13.43,13.501,500000.0
2007-06-07 15:40:00,13.475,13.583,13.448,13.511,450000.0
2007-06-07 15:41:00,13.457,13.589,13.457,13.589,450000.0
2007-06-07 15:42:00,13.61,13.617,13.56,13.582,400000.0
2007-06-07 15:43:00,13.54,13.602,13.485,13.575,400000.0
2007-06-07 15:44:00,13.539,13.604,13.494,13.537,400000.0
2007-06-07 15:45:00,13.611,13.611,13.486,13.594,400000.0
2007-06-07 15:46:00,13.607,13.614,13.483,13.604,450000.0
2007-06-07 15:47:00,13.516,13.621,13.49,13.49,350000.0
2007-06-07 15:48:00,13.623,13.623,13.474,13.501,500000.0
2007-06-07 15:49:00,13.577,13.633,13.529,13.598,400000.0
2007-06-07 15:50:00,13.557,13.599,13.512,13.52,350000.0
2007-06-07 15:51:00,13.619,13.619,13.499,13.613,450000.0
2007-06-07 15:52:00,13.615,13.639,13.485,13.639,450000.0
2007-06-07 15:53:00,13.632,13.632,13.554,13.624,350000.0
2007-06-07 15:54:00,13.577,13.659,13.517,13.59,350000.0
2007-06-07 15:55:00,13.64,13.64,13.51,13.597,400000.0
2007-06-07 15:56:00,13.518,13.635,13.484,13.549,450000.0
2007-06-07 15:57:00,13.605,13.635,13.502,13.635,350000.0
2007-06-07 15:58:00,13.556,13.642,13.516,13.601,500000.0
2007-06-07 15:59:00,13.484,13.589,13.484,13.585,350000.0
2007-06-07 16:00:00,13.571,13.66,13.497,13.628,450000.0
2007-06-07 16:01:00,13.649,13.649,13.519,13.55,350000.0
2007-06-07 16:02:00,13.615,13.657,13.538,13.642,450000.0
2007-06-07 16:03:00,13.593,13.655,13.58,13.596,350000.0
2007-06-07 16:04:00,13.655,13.662,13.537,13.625,350000.0
2007-06-07 16:05:00,13.649,13.679,13.534,13.668,550000.0
2007-06-07 16:06:00,13.604,13.673,13.558,13.558,400000.0
2007-06-07 16:07:00,13.671,13.671,13.552,13.599,450000.0
2007-06-07 16:08:00,13.64,13.64,13.519,13.525,450000.0
2007-06-07 16:09:00,13.659,13.659,13.531,13.606,350000.0
2007-06-07 16:10:00,13.598,13.654,13.554,13.616,350000.0
2007-06-07 16:11:00,13.648,13.648,13.535,13.598,400000.0
2007-06-07 16:12:00,13.619,13.638,13.494,13.577,500000.0
2007-06-07 16:13:00,13.582,13.682,13.558,13.641,400000.0
2007-06-07 16:14:00,13.619,13.62,13.494,13.527,550000.0
2007-06-07 16:15:00,13.614,13.69,13.539,13.683,450000.0
2007-06-07 16:16:00,13.664,13.664,13.535,13.65,350000.0
2007-06-07 16:17:00,13.664,13.664,13.5,13.529,500000.0
2007-06-07 16:18:00,13.583,13.625,13.552,13.552,350000.0
2007-06-07 16:19:00,13.61,13.662,13.567,13.603,400000.0
2007-06-07 16:20:00,13.603,13.687,13.558,13.593,350000.0
2007-06-07 16:21:00,13.638,13.661,13.573,13.648,400000.0
2007-06-07 16:22:00,13.636,13.654,13.514,13.567,400000.0
2007-06-07 16:23:00,13.597,13.666,13.515,13.582,550000.0
2007-06-07 16:24:00,13.616,13.671,13.537,13.649,450000.0
2007-06-07 16:25:00,13.651,13.651,13.543,13.64,400000.0
2007-06-07 16:26:00,13.627,13.663,13.536,13.536,350000.0
2007-06-07 16:27:00,13.565,13.627,13.524,13.623,450000.0
2007-06-07 16:28:00,13.6,13.68,13.573,13.58,550000.0
2007-06-07 16:29:00,13.511,13.641,13.511,13.637,500000.0
2007-06-07 16:30:00,13.555,13.621,13.538,13.56,500000.0
2007-06-07 16:31:00,13.61,13.63,13.525,13.535,350000.0
2007-06-07 16:32:00,13.678,13.678,13.565,13.565,500000.0
2007-06-07 16:33:00,13.669,13.669,13.539,13.642,400000.0
2007-06-07 16:34:00,13.581,13.695,13.564,13.564,550000.0
2007-06-07 16:35:00,13.63,13.666,13.541,13.609,550000.0
2007-06-07 16:36:00,13.496,13.631,13.496,13.512,500000.0
2007-06-07 16:37:00,13.528,13.676,13.493,13.634,400000.0
2007-06-07 16:38:00,13.618,13.665,13.521,13.665,450000.0
2007-06-07 16:39:00,13.582,13.639,13.49,13.639,450000.0
2007-06-07 16:40:00,13.711,13.752,13.615,13.615,550000.0
2007-06-07 16:41:00,13.642,13.687,13.631,13.642,350000.0
2007-06-07 16:42:00,13.74,13.74,13.61,13.727,350000.0
2007-06-07 16:43:00,13.734,13.734,13.647,13.666,500000.0
2007-06-07 16:44:00,13.66,13.737,13.603,13.641,400000.0
2007-06-07 16:45:00,13.727,13.727,13.591,13.621,400000.0
2007-06-07 16:46:00,13.712,13.712,13.553,13.679,500000.0
2007-06-07 16:47:00,13.694,13.742,13.638,13.683,300000.0
2007-06-07 16:48:00,13.697,13.72,13.597,13.671,350000.0
2007-06-07 16:49:00,13.646,13.694,13.578,13.578,400000.0
2007-06-07 16:50:00,13.668,13.697,13.57,13.697,500000.0
2007-06-07 16:51:00,13.702,13.745,13.61,13.627,350000.0
2007-06-07 16:52:00,13.691,13.696,13.586,13.649,450000.0
2007-06-07 16:53:00,13.573,13.686,13.567,13.682,350000.0
2007-06-07 16:54:00,13.598,13.715,13.576,13.59,550000.0
2007-06-07 16:55:00,13.711,13.711,13.572,13.681,400000.0
2007-06-07 16:56:00,13.621,13.724,13.579,13.612,550000.0
2007-06-07 16:57:00,13.644,13.722,13.589,13.695,400000.0
2007-06-07 16:58:00,13.639,13.663,13.529,13.529,500000.0
2007-06-07 16:59:00,13.573,13.687,13.54,13.614,350000.0
2007-06-07 17:00:00,13.565,13.701,13.565,13.691,450000.0
2007-06-07 17:01:00,13.634,13.729,13.585,13.624,350000.0
2007-06-07 17:02:00,13.681,13.706,13.559,13.672,450000.0
2007-06-07 17:03:00,13.698,13.698,13.554,13.646,400000.0
2007-06-07 17:04:00,13.622,13.715,13.562,13.661,800000.0
2007-06-07 17:05:00,13.63,13.727,13.586,13.68,700000.0
2007-06-07 17:06:00,13.64,13.724,13.591,13.681,500000.0
2007-06-07 17:07:00,13.666,13.741,13.51,13.662,950000.0
2007-06-07 17:08:00,13.685,13.685,13.529,13.662,550000.0
2007-06-07 17:09:00,13.595,13.69,13.583,13.654,800000.0
2007-06-07 17:10:00,13.572,13.685,13.549,13.685,600000.0
2007-06-07 17:11:00,13.695,13.695,13.526,13.577,450000.0
2007-06-07 17:12:00,13.548,13.679,13.548,13.632,350000.0
2007-06-07 17:13:00,13.617,13.656,13.545,13.653,350000.0
2007-06-07 17:14:00,13.574,13.662,13.486,13.624,350000.0
2007-06-07 17:15:00,13.602,13.615,13.47,13.609,900000.0
2007-06-07 17:16:00,13.526,13.668,13.518,13.622,400000.0
2007-06-07 17:17:00,13.601,13.665,13.499,13.594,750000.0
2007-06-07 17:18:00,13.501,13.603,13.493,13.596,350000.0
2007-06-07 17:19:00,13.602,13.615,13.502,13.607,550000.0
2007-06-07 17:20:00,13.495,13.661,13.495,13.614,650000.0
2007-06-07 17:21:00,13.609,13.628,13.515,13.515,400000.0
2007-06-07 17:22:00,13.558,13.647,13.503,13.642,400000.0
2007-06-07 17:23:00,13.648,13.648,13.518,13.554,500000.0
2007-06-07 17:24:00,13.594,13.665,13.53,13.546,400000.0
2007-06-07 17:25:00,13.581,13.652,13.493,13.652,500000.0
2007-06-07 17:26:00,13.662,13.666,13.519,13.636,500000.0
2007-06-07 17:27:00,13.621,13.621,13.487,13.586,700000.0
2007-06-07 17:28:00,13.594,13.623,13.513,13.513,350000.0
2007-06-07 17:29:00,13.577,13.649,13.523,13.585,400000.0
2007-06-07 17:30:00,13.639,13.666,13.511,13.666,900000.0
2007-06-07 17:31:00,13.561,13.668,13.522,13.668,350000.0
2007-06-07 17:32:00,13.668,13.668,13.548,13.629,450000.0
2007-06-07 17:33:00,13.531,13.662,13.531,13.662,350000.0
2007-06-07 17:34:00,13.604,13.644,13.506,13.531,700000.0
2007-06-07 17:35:00,13.66,13.664,13.518,13.655,900000.0
2007-06-07 17:36:00,13.625,13.661,13.517,13.604,450000.0
2007-06-07 17:37:00,13.569,13.631,13.511,13.511,300000.0
2007-06-07 17:38:00,13.605,13.636,13.577,13.591,400000.0
2007-06-07 17:39:00,13.519,13.6,13.519,13.547,550000.0
2007-06-07 17:40:00,13.589,13.641,13.5,13.539,400000.0
2007-06-07 17:41:00,13.625,13.625,13.475,13.475,450000.0
2007-06-07 17:42:00,13.505,13.547,13.481,13.541,400000.0
2007-06-07 17:43:00,13.581,13.63,13.489,13.489,400000.0
2007-06-07 17:44:00,13.583,13.62,13.506,13.62,350000.0
2007-06-07 17:45:00,13.516,13.633,13.498,13.598,400000.0
2007-06-07 17:46:00,13.499,13.61,13.479,13.54,500000.0
2007-06-07 17:47:00,13.602,13.638,13.493,13.635,400000.0
2007-06-07 17:48:00,13.497,13.643,13.497,13.64,500000.0
2007-06-07 17:49:00,13.606,13.642,13.529,13.623,550000.0
2007-06-07 17:50:00,13.657,13.676,13.541,13.636,450000.0
2007-06-07 17:51:00,13.542,13.645,13.501,13.538,650000.0
2007-06-07 17:52:00,13.493,13.596,13.477,13.533,400000.0
2007-06-07 17:53:00,13.638,13.638,13.472,13.547,450000.0
2007-06-07 17:54:00,13.621,13.641,13.514,13.514,400000.0
2007-06-07 17:55:00,13.487,13.632,13.487,13.588,500000.0
2007-06-07 17:56:00,13.535,13.615,13.495,13.518,400000.0
2007-06-07 17:57:00,13.626,13.634,13.5,13.623,350000.0
2007-06-07 17:58:00,13.567,13.645,13.518,13.589,500000.0
2007-06-07 17:59:00,13.571,13.604,13.494,13.604,550000.0
2007-06-07 18:00:00,13.627,13.661,13.534,13.568,450000.0
2007-06-07 18:01:00,13.557,13.571,13.455,13.495,400000.0
2007-06-07 18:02:00,13.59,13.59,13.452,13.515,500000.0
2007-06-07 18:03:00,13.641,13.641,13.522,13.542,400000.0
2007-06-07 18:04:00,13.506,13.606,13.487,13.584,400000.0
2007-06-07 18:05:00,13.595,13.617,13.482,13.594,350000.0
2007-06-07 18:06:00,13.502,13.585,13.489,13.489,400000.0
2007-06-07 18:07:00,13.565,13.593,13.438,13.593,450000.0
2007-06-07 18:08:00,13.515,13.594,13.507,13.594,350000.0
2007-06-07 18:09:00,13.479,13.615,13.468,13.511,500000.0
2007-06-07 18:10:00,13.479,13.624,13.445,13.468,400000.0
2007-06-07 18:11:00,13.544,13.625,13.5,13.625,450000.0
2007-06-07 18:12:00,13.556,13.603,13.506,13.509,400000.0
2007-06-07 18:13:00,13.512,13.56,13.44,13.44,350000.0
2007-06-07 18:14:00,13.55,13.55,13.414,13.469,500000.0
2007-06-07 18:15:00,13.428,13.495,13.39,13.424,350000.0
2007-06-07 18:16:00,13.464,13.544,13.375,13.443,350000.0
2007-06-07 18:17:00,13.533,13.533,13.425,13.517,400000.0
2007-06-07 18:18:00,13.514,13.557,13.453,13.462,550000.0
2007-06-07 18:19:00,13.439,13.543,13.38,13.43,550000.0
2007-06-07 18:20:00,13.54,13.548,13.382,13.526,500000.0
2007-06-07 18:21:00,13.508,13.514,13.373,13.436,450000.0
2007-06-07 18:22:00,13.499,13.538,13.387,13.49,400000.0
2007-06-07 18:23:00,13.38,13.517,13.369,13.412,500000.0
2007-06-07 18:24:00,13.524,13.524,13.417,13.417,350000.0
2007-06-07 18:25:00,13.476,13.527,13.385,13.498,350000.0
2007-06-07 18:26:00,13.466,13.519,13.412,13.414,500000.0
2007-06-07 18:27:00,13.552,13.552,13.405,13.452,400000.0
2007-06-07 18:28:00,13.496,13.535,13.403,13.427,500000.0
2007-06-07 18:29:00,13.502,13.502,13.339,13.391,400000.0
2007-06-07 18:30:00,13.511,13.511,13.407,13.48,500000.0
2007-06-07 18:31:00,13.484,13.484,13.354,13.449,450000.0
2007-06-07 18:32:00,13.35,13.484,13.35,13.484,350000.0
2007-06-07 18:33:00,13.467,13.467,13.328,13.359,350000.0
2007-06-07 18:34:00,13.392,13.471,13.343,13.471,350000.0
2007-06-07 18:35:00,13.411,13.435,13.346,13.346,400000.0
2007-06-07 18:36:00,13.443,13.46,13.321,13.373,450000.0
2007-06-07 18:37:00,13.456,13.476,13.377,13.431,350000.0
2007-06-07 18:38:00,13.478,13.478,13.348,13.442,550000.0
2007-06-07 18:39:00,13.379,13.507,13.379,13.478,450000.0
2007-06-07 18:40:00,13.417,13.512,13.413,13.49,600000.0
2007-06-07 18:41:00,13.468,13.495,13.372,13.38,650000.0
2007-06-07 18:42:00,13.457,13.508,13.427,13.45,400000.0
2007-06-07 18:43:00,13.435,13.529,13.395,13.42,350000.0
2007-06-07 18:44:00,13.479,13.512,13.407,13.432,350000.0
2007-06-07 18:45:00,13.438,13.508,13.375,13.375,400000.0
2007-06-07 18:46:00,13.363,13.491,13.363,13.412,450000.0
2007-06-07 18:47:00,13.366,13.462,13.332,13.462,550000.0
2007-06-07 18:48:00,13.416,13.483,13.36,13.483,550000.0
2007-06-07 18:49:00,13.524,13.524,13.391,13.464,350000.0
2007-06-07 18:50:00,13.497,13.516,13.361,13.408,650000.0
2007-06-07 18:51:00,13.461,13.461,13.317,13.393,500000.0
2007-06-07 18:52:00,13.44,13.44,13.298,13.381,400000.0
2007-06-07 18:53:00,13.386,13.448,13.344,13.381,500000.0
2007-06-07 18:54:00,13.443,13.46,13.317,13.46,350000.0
2007-06-07 18:55:00,13.358,13.484,13.358,13.422,400000.0
2007-06-07 18:56:00,13.357,13.476,13.357,13.442,550000.0
2007-06-07 18:57:00,13.367,13.462,13.348,13.384,550000.0
2007-06-07 18:58:00,13.351,13.431,13.33,13.389,450000.0
2007-06-07 18:59:00,13.411,13.411,13.28,13.363,400000.0
2007-06-07 19:00:00,13.371,13.41,13.227,13.367,500000.0
2007-06-07 19:01:00,13.267,13.392,13.226,13.255,550000.0
2007-06-07 19:02:00,13.287,13.411,13.286,13.351,550000.0
2007-06-07 19:03:00,13.331,13.419,13.269,13.357,600000.0
2007-06-07 19:04:00,13.321,13.392,13.28,13.295,350000.0
2007-06-07 19:05:00,13.405,13.405,13.281,13.352,350000.0
2007-06-07 19:06:00,13.353,13.428,13.323,13.407,400000.0
2007-06-07 19:07:00,13.372,13.372,13.312,13.37,350000.0
2007-06-07 19:08:00,13.389,13.434,13.289,13.392,550000.0
2007-06-07 19:09:00,13.414,13.435,13.344,13.344,350000.0
2007-06-07 19:10:00,13.393,13.4,13.286,13.312,550000.0
2007-06-07 19:11:00,13.322,13.352,13.29,13.29,450000.0
2007-06-07 19:12:00,13.344,13.466,13.303,13.421,550000.0
2007-06-07 19:13:00,13.391,13.428,13.299,13.372,400000.0
2007-06-07 19:14:00,13.364,13.398,13.316,13.369,350000.0
2007-06-07 19:15:00,13.382,13.382,13.319,13.327,350000.0
2007-06-07 19:16:00,13.414,13.414,13.267,13.267,550000.0
2007-06-07 19:17:00,13.348,13.434,13.297,13.308,500000.0
2007-06-07 19:18:00,13.393,13.393,13.28,13.288,500000.0
2007-06-07 19:19:00,13.274,13.405,13.24,13.379,400000.0
2007-06-07 19:20:00,13.303,13.309,13.252,13.272,400000.0
2007-06-07 19:21:00,13.403,13.403,13.287,13.314,350000.0
2007-06-07 19:22:00,13.365,13.4,13.274,13.274,350000.0
2007-06-07 19:23:00,13.375,13.375,13.26,13.369,350000.0
2007-06-07 19:24:00,13.259,13.427,13.259,13.301,550000.0
2007-06-07 19:25:00,13.391,13.413,13.287,13.298,350000.0
2007-06-07 19:26:00,13.334,13.378,13.291,13.296,500000.0
2007-06-07 19:27:00,13.393,13.425,13.281,13.36,550000.0
2007-06-07 19:28:00,13.31,13.412,13.31,13.342,250000.0
2007-06-07 19:29:00,13.391,13.391,13.246,13.272,450000.0
2007-06-07 19:30:00,13.348,13.371,13.246,13.293,350000.0
2007-06-07 19:31:00,13.382,13.414,13.301,13.393,450000.0
2007-06-07 19:32:00,13.318,13.353,13.233,13.353,400000.0
2007-06-07 19:33:00,13.284,13.371,13.284,13.363,350000.0
2007-06-07 19:34:00,13.347,13.347,13.272,13.314,300000.0
2007-06-07 19:35:00,13.265,13.351,13.265,13.351,200000.0
2007-06-07 19:36:00,13.36,13.385,13.247,13.247,350000.0
2007-06-07 19:37:00,13.343,13.371,13.281,13.371,350000.0
2007-06-07 19:38:00,13.401,13.401,13.245,13.283,500000.0
2007-06-07 19:39:00,13.323,13.372,13.237,13.372,400000.0
2007-06-07 19:41:00,13.356,13.356,13.247,13.343,400000.0
2007-06-07 19:42:00,13.298,13.394,13.298,13.358,400000.0
2007-06-07 19:43:00,13.304,13.409,13.291,13.367,350000.0
2007-06-07 19:44:00,13.27,13.39,13.253,13.253,450000.0
2007-06-07 19:45:00,13.362,13.393,13.249,13.393,550000.0
2007-06-07 19:46:00,13.38,13.395,13.302,13.321,400000.0
2007-06-07 19:47:00,13.368,13.381,13.284,13.319,250000.0
2007-06-07 19:48:00,13.365,13.365,13.27,13.353,250000.0
2007-06-07 19:49:00,13.275,13.407,13.247,13.247,450000.0
2007-06-07 19:50:00,13.357,13.388,13.287,13.348,500000.0
2007-06-07 19:51:00,13.268,13.359,13.251,13.256,400000.0
2007-06-07 19:52:00,13.315,13.416,13.294,13.398,500000.0
2007-06-07 19:53:00,13.28,13.378,13.28,13.292,250000.0
2007-06-07 19:54:00,13.32,13.388,13.27,13.296,250000.0
2007-06-07 19:55:00,13.325,13.395,13.281,13.388,400000.0
2007-06-07 19:56:00,13.354,13.375,13.285,13.306,400000.0
2007-06-07 19:57:00,13.304,13.352,13.232,13.248,650000.0
2007-06-07 19:58:00,13.367,13.367,13.347,13.358,150000.0
2007-06-07 19:59:00,13.33,13.371,13.259,13.351,700000.0
2007-06-07 20:00:00,13.262,13.374,13.252,13.308,250000.0
2007-06-07 20:01:00,13.389,13.404,13.3,13.3,350000.0
2007-06-07 20:02:00,13.397,13.397,13.221,13.221,400000.0
2007-06-07 20:03:00,13.288,13.356,13.252,13.356,300000.0
2007-06-07 20:04:00,13.327,13.425,13.305,13.305,400000.0
2007-06-07 20:05:00,13.364,13.411,13.285,13.349,250000.0
2007-06-07 20:06:00,13.353,13.353,13.277,13.277,100000.0
2007-06-07 20:07:00,13.354,13.425,13.3,13.3,350000.0
2007-06-07 20:08:00,13.329,13.329,13.305,13.305,100000.0
2007-06-07 20:09:00,13.387,13.405,13.279,13.308,400000.0
2007-06-07 20:10:00,13.368,13.368,13.31,13.31,100000.0
2007-06-07 20:11:00,13.358,13.382,13.295,13.297,400000.0
2007-06-07 20:12:00,13.319,13.404,13.299,13.342,250000.0
2007-06-07 20:13:00,13.364,13.364,13.311,13.311,100000.0
2007-06-07 20:14:00,13.391,13.391,13.343,13.343,100000.0
2007-06-07 20:15:00,13.291,13.404,13.291,13.305,250000.0
2007-06-07 20:16:00,13.389,13.407,13.282,13.282,250000.0
2007-06-07 20:17:00,13.361,13.361,13.313,13.354,150000.0
2007-06-07 20:18:00,13.334,13.355,13.247,13.247,400000.0
2007-06-07 20:19:00,13.363,13.363,13.241,13.302,450000.0
2007-06-07 20:20:00,13.348,13.348,13.254,13.336,350000.0
2007-06-07 20:21:00,13.305,13.328,13.305,13.328,100000.0
2007-06-07 20:22:00,13.333,13.373,13.233,13.233,450000.0
2007-06-07 20:23:00,13.35,13.41,13.294,13.328,650000.0
2007-06-07 20:24:00,13.386,13.391,13.28,13.28,350000.0
2007-06-07 20:25:00,13.367,13.367,13.267,13.32,250000.0
2007-06-07 20:26:00,13.364,13.364,13.364,13.364,50000.0
2007-06-07 20:27:00,13.364,13.364,13.34,13.34,100000.0
2007-06-07 20:28:00,13.328,13.328,13.254,13.254,100000.0
2007-06-07 20:29:00,13.348,13.348,13.294,13.294,100000.0
2007-06-07 20:30:00,13.34,13.364,13.278,13.359,300000.0
2007-06-07 20:31:00,13.265,13.349,13.264,13.326,250000.0
2007-06-07 20:34:00,13.368,13.368,13.258,13.258,200000.0
2007-06-07 20:35:00,13.346,13.346,13.321,13.323,150000.0
2007-06-07 20:36:00,13.392,13.424,13.304,13.317,250000.0
2007-06-07 20:37:00,13.315,13.367,13.261,13.367,450000.0
2007-06-07 20:38:00,13.398,13.415,13.294,13.415,300000.0
2007-06-07 20:39:00,13.377,13.377,13.286,13.365,300000.0
2007-06-07 20:40:00,13.383,13.415,13.319,13.377,350000.0
2007-06-07 20:41:00,13.371,13.386,13.301,13.386,400000.0
2007-06-07 20:42:00,13.391,13.409,13.285,13.409,350000.0
2007-06-07 20:43:00,13.365,13.405,13.281,13.31,400000.0
2007-06-07 20:44:00,13.37,13.382,13.282,13.295,400000.0
2007-06-07 20:45:00,13.317,13.427,13.316,13.37,400000.0
2007-06-07 20:49:00,13.312,13.389,13.291,13.291,350000.0
2007-06-07 20:50:00,13.385,13.385,13.292,13.362,250000.0
2007-06-07 20:51:00,13.333,13.378,13.292,13.292,200000.0
2007-06-07 20:52:00,13.291,13.291,13.291,13.291,50000.0
2007-06-07 20:53:00,13.406,13.448,13.313,13.371,550000.0
2007-06-07 20:54:00,13.262,13.369,13.262,13.352,150000.0
2007-06-07 20:57:00,13.427,13.427,13.323,13.354,200000.0
2007-06-07 20:58:00,13.4,13.4,13.279,13.332,200000.0
2007-06-07 21:00:00,13.414,13.414,13.333,13.333,100000.0
2007-06-07 21:02:00,13.389,13.389,13.386,13.386,100000.0
2007-06-07 21:03:00,13.401,13.401,13.311,13.311,100000.0
2007-06-07 21:04:00,13.365,13.43,13.337,13.423,400000.0
2007-06-07 21:06:00,13.362,13.393,13.341,13.393,200000.0
2007-06-07 21:07:00,13.379,13.41,13.286,13.393,400000.0
2007-06-07 21:09:00,13.337,13.463,13.337,13.441,450000.0
2007-06-07 21:11:00,13.386,13.425,13.311,13.386,350000.0
2007-06-07 21:13:00,13.419,13.446,13.419,13.426,200000.0
2007-06-07 21:14:00,13.4,13.4,13.286,13.386,350000.0
2007-06-07 21:17:00,13.416,13.427,13.321,13.367,250000.0
2007-06-07 21:23:00,13.291,13.41,13.291,13.291,350000.0
2007-06-07 21:24:00,13.425,13.425,13.291,13.291,250000.0
2007-06-07 21:25:00,13.427,13.427,13.415,13.415,100000.0
2007-06-07 21:28:00,13.285,13.307,13.285,13.307,100000.0
2007-06-07 21:29:00,13.291,13.425,13.291,13.398,300000.0
2007-06-07 21:30:00,13.311,13.381,13.272,13.272,250000.0
2007-06-07 21:31:00,13.394,13.403,13.308,13.388,200000.0
2007-06-07 21:33:00,13.38,13.424,13.29,13.347,300000.0
2007-06-07 21:34:00,13.391,13.391,13.33,13.33,200000.0
2007-06-07 21:36:00,13.438,13.438,13.314,13.429,350000.0
2007-06-07 21:37:00,13.321,13.321,13.321,13.321,50000.0
2007-06-07 21:38:00,13.406,13.406,13.301,13.401,350000.0
2007-06-07 21:39:00,13.411,13.415,13.306,13.306,150000.0
2007-06-07 21:40:00,13.341,13.437,13.341,13.42,250000.0
2007-06-07 21:41:00,13.38,13.38,13.251,13.298,550000.0
2007-06-07 21:42:00,13.318,13.389,13.318,13.336,250000.0
2007-06-07 21:43:00,13.395,13.395,13.293,13.358,150000.0
2007-06-07 21:48:00,13.391,13.425,13.284,13.407,250000.0
2007-06-07 21:49:00,13.406,13.406,13.334,13.402,350000.0
2007-06-07 21:51:00,13.38,13.411,13.38,13.411,200000.0
2007-06-07 21:53:00,13.323,13.364,13.308,13.364,150000.0
2007-06-07 21:54:00,13.387,13.423,13.387,13.423,100000.0
2007-06-07 21:56:00,13.342,13.342,13.342,13.342,50000.0
2007-06-07 21:57:00,13.393,13.393,13.372,13.372,150000.0
2007-06-07 21:58:00,13.376,13.378,13.376,13.378,100000.0
2007-06-07 22:00:00,13.32,13.32,13.287,13.287,100000.0
2007-06-07 22:01:00,13.361,13.376,13.291,13.376,250000.0
2007-06-07 22:02:00,13.348,13.349,13.348,13.349,100000.0
2007-06-07 22:03:00,13.289,13.359,13.289,13.359,100000.0
2007-06-07 22:04:00,13.376,13.376,13.376,13.376,50000.0
2007-06-07 22:08:00,13.291,13.327,13.291,13.327,100000.0
2007-06-07 22:09:00,13.324,13.399,13.324,13.399,100000.0
2007-06-07 22:10:00,13.321,13.321,13.265,13.265,150000.0
2007-06-07 22:11:00,13.366,13.369,13.319,13.366,200000.0
2007-06-07 22:12:00,13.267,13.365,13.245,13.245,150000.0
2007-06-07 22:13:00,13.377,13.4,13.301,13.322,350000.0
2007-06-07 22:15:00,13.37,13.403,13.286,13.403,150000.0
2007-06-07 22:17:00,13.332,13.395,13.289,13.395,400000.0
2007-06-07 22:18:00,13.288,13.378,13.288,13.288,200000.0
2007-06-07 22:20:00,13.342,13.361,13.342,13.361,100000.0
2007-06-07 22:21:00,13.329,13.379,13.329,13.364,350000.0
2007-06-07 22:22:00,13.379,13.379,13.273,13.345,450000.0
2007-06-07 22:24:00,13.413,13.413,13.345,13.345,100000.0
2007-06-07 22:25:00,13.375,13.375,13.375,13.375,50000.0
2007-06-07 22:30:00,13.336,13.391,13.333,13.335,300000.0
2007-06-07 22:36:00,13.379,13.409,13.273,13.345,600000.0
2007-06-07 22:37:00,13.326,13.398,13.326,13.398,250000.0
2007-06-07 22:39:00,13.388,13.388,13.301,13.352,250000.0
2007-06-07 22:40:00,13.332,13.385,13.267,13.272,400000.0
2007-06-07 22:41:00,13.327,13.413,13.283,13.283,200000.0
2007-06-07 22:42:00,13.324,13.379,13.302,13.35,200000.0
2007-06-07 22:43:00,13.326,13.326,13.29,13.29,100000.0
2007-06-07 22:44:00,13.319,13.319,13.303,13.303,100000.0
2007-06-07 22:45:00,13.302,13.302,13.302,13.302,50000.0
2007-06-07 22:48:00,13.384,13.397,13.288,13.347,450000.0
2007-06-07 22:50:00,13.329,13.399,13.286,13.399,400000.0
2007-06-07 22:51:00,13.366,13.402,13.366,13.402,100000.0
2007-06-07 22:53:00,13.339,13.4,13.339,13.387,150000.0
2007-06-07 22:54:00,13.397,13.397,13.38,13.38,100000.0
2007-06-07 22:55:00,13.376,13.39,13.373,13.373,150000.0
2007-06-07 22:56:00,13.317,13.376,13.306,13.376,150000.0
2007-06-07 22:57:00,13.317,13.389,13.26,13.389,400000.0
2007-06-07 22:58:00,13.395,13.403,13.295,13.346,350000.0
2007-06-07 23:06:00,13.299,13.397,13.299,13.306,200000.0
2007-06-07 23:08:00,13.37,13.37,13.264,13.286,400000.0
2007-06-07 23:09:00,13.323,13.381,13.304,13.381,450000.0
2007-06-07 23:10:00,13.375,13.375,13.302,13.302,150000.0
2007-06-07 23:12:00,13.411,13.411,13.411,13.411,50000.0
2007-06-07 23:13:00,13.311,13.37,13.265,13.37,400000.0
2007-06-07 23:14:00,13.318,13.398,13.314,13.373,300000.0
2007-06-07 23:15:00,13.374,13.379,13.274,13.327,200000.0
2007-06-07 23:16:00,13.377,13.377,13.313,13.371,200000.0
2007-06-07 23:20:00,13.304,13.304,13.304,13.304,50000.0
2007-06-07 23:29:00,13.36,13.428,13.308,13.347,400000.0
2007-06-07 23:41:00,13.31,13.414,13.31,13.414,100000.0
2007-06-07 23:46:00,13.379,13.379,13.273,13.345,450000.0
2007-06-07 23:47:00,13.298,13.334,13.298,13.334,100000.0
2007-06-08 00:00:00,13.374,13.391,13.314,13.391,300000.0
2007-06-08 00:05:00,13.396,13.412,13.329,13.412,250000.0
2007-06-08 00:08:00,13.377,13.381,13.269,13.361,300000.0
2007-06-08 00:09:00,13.301,13.301,13.267,13.267,100000.0
2007-06-08 00:10:00,13.337,13.388,13.311,13.358,400000.0
2007-06-08 00:11:00,13.304,13.445,13.293,13.293,400000.0
2007-06-08 00:12:00,13.362,13.362,13.283,13.313,250000.0
2007-06-08 00:14:00,13.293,13.353,13.293,13.353,100000.0
2007-06-08 00:15:00,13.284,13.345,13.284,13.32,200000.0
2007-06-08 00:17:00,13.347,13.347,13.271,13.271,150000.0
2007-06-08 00:18:00,13.353,13.383,13.302,13.375,500000.0
2007-06-08 00:21:00,13.322,13.395,13.298,13.334,450000.0
2007-06-08 00:25:00,13.289,13.381,13.276,13.284,350000.0
2007-06-08 00:27:00,13.388,13.399,13.32,13.399,200000.0
2007-06-08 00:28:00,13.362,13.394,13.289,13.306,300000.0
2007-06-08 00:29:00,13.33,13.406,13.304,13.384,350000.0
2007-06-08 00:31:00,13.395,13.395,13.311,13.368,350000.0
2007-06-08 00:32:00,13.367,13.411,13.271,13.374,600000.0
2007-06-08 00:38:00,13.369,13.369,13.272,13.295,200000.0
2007-06-08 00:45:00,13.313,13.409,13.313,13.409,100000.0
2007-06-08 00:47:00,13.298,13.378,13.298,13.378,100000.0
2007-06-08 00:48:00,13.334,13.334,13.292,13.292,100000.0
2007-06-08 00:57:00,13.347,13.374,13.347,13.374,150000.0
2007-06-08 01:00:00,13.378,13.401,13.341,13.388,250000.0
2007-06-08 01:01:00,13.379,13.412,13.282,13.412,300000.0
2007-06-08 01:02:00,13.319,13.372,13.319,13.372,100000.0
2007-06-08 01:03:00,13.267,13.267,13.267,13.267,100000.0
2007-06-08 01:06:00,13.31,13.42,13.31,13.42,100000.0
2007-06-08 01:11:00,13.294,13.413,13.269,13.413,300000.0
2007-06-08 01:16:00,13.318,13.318,13.251,13.251,300000.0
2007-06-08 01:18:00,13.334,13.443,13.313,13.379,550000.0
2007-06-08 01:21:00,13.364,13.364,13.364,13.364,50000.0
2007-06-08 01:22:00,13.297,13.297,13.296,13.296,100000.0
2007-06-08 01:23:00,13.354,13.354,13.354,13.354,50000.0
2007-06-08 01:24:00,13.337,13.4,13.294,13.4,400000.0
2007-06-08 01:25:00,13.361,13.361,13.29,13.29,150000.0
2007-06-08 01:31:00,13.394,13.394,13.306,13.306,100000.0
2007-06-08 01:32:00,13.276,13.416,13.276,13.385,300000.0
2007-06-08 01:33:00,13.386,13.424,13.288,13.386,350000.0
2007-06-08 01:34:00,13.377,13.416,13.308,13.383,350000.0
2007-06-08 01:35:00,13.421,13.421,13.386,13.386,100000.0
2007-06-08 01:36:00,13.411,13.426,13.293,13.324,250000.0
2007-06-08 01:41:00,13.387,13.387,13.293,13.348,300000.0
2007-06-08 01:42:00,13.345,13.39,13.32,13.377,350000.0
2007-06-08 01:43:00,13.357,13.428,13.335,13.402,350000.0
2007-06-08 01:44:00,13.384,13.415,13.309,13.377,300000.0
2007-06-08 01:45:00,13.396,13.396,13.29,13.362,500000.0
2007-06-08 01:46:00,13.395,13.43,13.358,13.376,500000.0
2007-06-08 01:47:00,13.404,13.428,13.297,13.393,550000.0
2007-06-08 01:48:00,13.423,13.43,13.326,13.43,300000.0
2007-06-08 01:53:00,13.436,13.436,13.309,13.391,400000.0
2007-06-08 01:54:00,13.463,13.528,13.337,13.337,350000.0
2007-06-08 01:55:00,13.375,13.375,13.366,13.366,100000.0
2007-06-08 01:57:00,13.358,13.421,13.281,13.421,750000.0
2007-06-08 01:59:00,13.396,13.414,13.33,13.414,500000.0
2007-06-08 02:00:00,13.326,13.346,13.326,13.346,100000.0
2007-06-08 02:03:00,13.329,13.329,13.308,13.308,100000.0
2007-06-08 02:05:00,13.341,13.413,13.341,13.341,400000.0
2007-06-08 02:06:00,13.397,13.401,13.312,13.324,250000.0
2007-06-08 02:08:00,13.336,13.336,13.336,13.336,50000.0
2007-06-08 02:13:00,13.334,13.334,13.334,13.334,50000.0
2007-06-08 02:15:00,13.38,13.46,13.337,13.355,350000.0
2007-06-08 02:16:00,13.454,13.454,13.367,13.367,300000.0
2007-06-08 02:17:00,13.448,13.481,13.363,13.467,600000.0
2007-06-08 02:19:00,13.434,13.449,13.364,13.364,250000.0
2007-06-08 02:22:00,13.335,13.366,13.335,13.366,100000.0
2007-06-08 02:24:00,13.339,13.376,13.339,13.376,100000.0
2007-06-08 02:27:00,13.383,13.383,13.315,13.383,200000.0
2007-06-08 02:31:00,13.321,13.447,13.321,13.447,200000.0
2007-06-08 02:32:00,13.343,13.475,13.343,13.397,200000.0
2007-06-08 02:33:00,13.359,13.408,13.359,13.408,100000.0
2007-06-08 02:35:00,13.409,13.409,13.409,13.409,50000.0
2007-06-08 02:36:00,13.411,13.426,13.341,13.426,250000.0
2007-06-08 02:38:00,13.391,13.476,13.352,13.352,150000.0
2007-06-08 02:39:00,13.319,13.422,13.274,13.388,400000.0
2007-06-08 02:41:00,13.426,13.447,13.324,13.424,350000.0
2007-06-08 02:42:00,13.413,13.422,13.333,13.418,300000.0
2007-06-08 02:43:00,13.431,13.473,13.365,13.473,350000.0
2007-06-08 02:46:00,13.344,13.411,13.344,13.381,150000.0
2007-06-08 02:47:00,13.416,13.447,13.365,13.447,300000.0
2007-06-08 02:51:00,13.349,13.39,13.349,13.39,100000.0
2007-06-08 02:53:00,13.36,13.451,13.36,13.393,200000.0
2007-06-08 02:56:00,13.424,13.424,13.35,13.35,100000.0
2007-06-08 02:57:00,13.352,13.352,13.352,13.352,50000.0
2007-06-08 03:00:00,13.46,13.46,13.46,13.46,50000.0
2007-06-08 03:01:00,13.339,13.471,13.339,13.471,150000.0
2007-06-08 03:02:00,13.351,13.351,13.351,13.351,50000.0
2007-06-08 03:04:00,13.448,13.45,13.399,13.399,150000.0
2007-06-08 03:05:00,13.368,13.444,13.363,13.444,200000.0
2007-06-08 03:06:00,13.439,13.441,13.353,13.353,150000.0
2007-06-08 03:10:00,13.356,13.397,13.356,13.397,100000.0
2007-06-08 03:11:00,13.438,13.438,13.437,13.437,100000.0
2007-06-08 03:12:00,13.387,13.45,13.344,13.45,400000.0
2007-06-08 03:13:00,13.349,13.441,13.349,13.441,100000.0
2007-06-08 03:14:00,13.385,13.454,13.343,13.454,400000.0
2007-06-08 03:16:00,13.444,13.457,13.371,13.383,450000.0
2007-06-08 03:20:00,13.356,13.424,13.356,13.424,100000.0
2007-06-08 03:21:00,13.451,13.451,13.359,13.359,150000.0
2007-06-08 03:22:00,13.397,13.46,13.354,13.46,400000.0
2007-06-08 03:23:00,13.354,13.439,13.354,13.439,100000.0
2007-06-08 03:27:00,13.308,13.344,13.308,13.344,150000.0
2007-06-08 03:28:00,13.4,13.438,13.362,13.362,150000.0
2007-06-08 03:29:00,13.391,13.391,13.354,13.354,100000.0
2007-06-08 03:31:00,13.451,13.451,13.328,13.375,200000.0
2007-06-08 03:33:00,13.348,13.399,13.348,13.399,100000.0
2007-06-08 03:36:00,13.42,13.44,13.335,13.44,350000.0
2007-06-08 03:37:00,13.377,13.377,13.35,13.35,100000.0
2007-06-08 03:38:00,13.357,13.493,13.357,13.363,350000.0
2007-06-08 03:39:00,13.43,13.478,13.338,13.444,450000.0
2007-06-08 03:40:00,13.41,13.463,13.41,13.463,100000.0
2007-06-08 03:41:00,13.41,13.475,13.381,13.454,400000.0
2007-06-08 03:42:00,13.352,13.359,13.352,13.359,100000.0
2007-06-08 03:43:00,13.456,13.514,13.382,13.408,350000.0
2007-06-08 03:46:00,13.428,13.428,13.332,13.405,300000.0
2007-06-08 03:47:00,13.333,13.453,13.333,13.383,500000.0
2007-06-08 03:48:00,13.444,13.444,13.305,13.44,500000.0
2007-06-08 03:49:00,13.419,13.455,13.419,13.455,100000.0
2007-06-08 03:52:00,13.391,13.454,13.36,13.451,400000.0
2007-06-08 03:57:00,13.339,13.339,13.325,13.325,100000.0
2007-06-08 03:59:00,13.448,13.448,13.323,13.438,150000.0
2007-06-08 04:00:00,13.377,13.423,13.377,13.391,150000.0
2007-06-08 04:01:00,13.348,13.35,13.334,13.35,150000.0
2007-06-08 04:02:00,13.434,13.434,13.338,13.405,200000.0
2007-06-08 04:06:00,13.344,13.344,13.344,13.344,50000.0
2007-06-08 04:09:00,13.397,13.46,13.367,13.453,400000.0
2007-06-08 04:17:00,13.343,13.343,13.316,13.316,100000.0
2007-06-08 04:27:00,13.459,13.459,13.344,13.344,100000.0
2007-06-08 04:29:00,13.378,13.378,13.354,13.354,100000.0
2007-06-08 04:31:00,13.334,13.334,13.334,13.334,50000.0
2007-06-08 04:33:00,13.344,13.344,13.344,13.344,50000.0
2007-06-08 04:37:00,13.344,13.413,13.344,13.413,100000.0
2007-06-08 04:46:00,13.343,13.425,13.341,13.347,350000.0
2007-06-08 04:47:00,13.387,13.45,13.344,13.45,400000.0
2007-06-08 04:48:00,13.348,13.348,13.348,13.348,50000.0
2007-06-08 04:49:00,13.397,13.397,13.397,13.397,50000.0
2007-06-08 04:50:00,13.387,13.45,13.344,13.45,400000.0
2007-06-08 04:51:00,13.348,13.348,13.348,13.348,50000.0
2007-06-08 04:52:00,13.384,13.431,13.366,13.431,200000.0
2007-06-08 04:53:00,13.363,13.397,13.363,13.397,150000.0
2007-06-08 04:59:00,13.387,13.387,13.387,13.387,50000.0
2007-06-08 05:00:00,13.424,13.46,13.397,13.397,200000.0
2007-06-08 05:08:00,13.431,13.448,13.337,13.432,350000.0
2007-06-08 05:09:00,13.431,13.442,13.331,13.431,300000.0
2007-06-08 05:11:00,13.349,13.349,13.349,13.349,50000.0
2007-06-08 05:12:00,13.436,13.436,13.351,13.351,100000.0
2007-06-08 05:15:00,13.392,13.455,13.349,13.455,400000.0
2007-06-08 05:18:00,13.346,13.346,13.346,13.346,50000.0
2007-06-08 05:23:00,13.414,13.435,13.342,13.435,250000.0
2007-06-08 05:24:00,13.434,13.434,13.434,13.434,50000.0
2007-06-08 05:25:00,13.364,13.453,13.364,13.44,150000.0
2007-06-08 05:27:00,13.455,13.455,13.438,13.438,100000.0
2007-06-08 05:28:00,13.417,13.48,13.374,13.48,400000.0
2007-06-08 05:30:00,13.485,13.485,13.368,13.406,250000.0
2007-06-08 05:38:00,13.344,13.453,13.344,13.453,100000.0
2007-06-08 05:48:00,13.351,13.351,13.351,13.351,50000.0
2007-06-08 05:49:00,13.38,13.433,13.38,13.433,100000.0
2007-06-08 05:50:00,13.351,13.351,13.351,13.351,50000.0
2007-06-08 05:52:00,13.418,13.449,13.349,13.414,200000.0
2007-06-08 05:53:00,13.367,13.446,13.367,13.446,100000.0
2007-06-08 05:56:00,13.442,13.442,13.372,13.372,100000.0
2007-06-08 05:57:00,13.431,13.445,13.351,13.445,200000.0
2007-06-08 05:58:00,13.416,13.417,13.416,13.417,100000.0
2007-06-08 05:59:00,13.354,13.354,13.352,13.352,100000.0
2007-06-08 06:00:00,13.351,13.428,13.351,13.428,100000.0
2007-06-08 06:02:00,13.393,13.456,13.363,13.451,400000.0
2007-06-08 06:03:00,13.341,13.341,13.341,13.341,50000.0
2007-06-08 06:04:00,13.37,13.435,13.311,13.435,400000.0
2007-06-08 06:10:00,13.414,13.414,13.343,13.384,150000.0
2007-06-08 06:14:00,13.32,13.447,13.32,13.447,150000.0
2007-06-08 06:15:00,13.432,13.432,13.376,13.376,100000.0
2007-06-08 06:18:00,13.443,13.443,13.389,13.389,150000.0
2007-06-08 06:19:00,13.308,13.416,13.308,13.399,250000.0
2007-06-08 06:20:00,13.414,13.419,13.321,13.419,300000.0
2007-06-08 06:21:00,13.433,13.433,13.325,13.41,200000.0
2007-06-08 06:22:00,13.415,13.415,13.405,13.405,100000.0
2007-06-08 06:24:00,13.379,13.379,13.373,13.373,100000.0
2007-06-08 06:30:00,13.419,13.433,13.314,13.348,200000.0
2007-06-08 06:32:00,13.401,13.404,13.331,13.404,200000.0
2007-06-08 06:33:00,13.313,13.405,13.266,13.387,550000.0
2007-06-08 06:34:00,13.39,13.392,13.355,13.355,150000.0
2007-06-08 06:35:00,13.388,13.388,13.317,13.383,150000.0
2007-06-08 06:36:00,13.436,13.436,13.436,13.436,50000.0
2007-06-08 06:37:00,13.387,13.387,13.352,13.352,150000.0
2007-06-08 06:38:00,13.436,13.436,13.295,13.295,300000.0
2007-06-08 06:39:00,13.311,13.426,13.29,13.426,350000.0
2007-06-08 06:40:00,13.293,13.396,13.293,13.383,250000.0
2007-06-08 06:41:00,13.334,13.413,13.334,13.413,100000.0
2007-06-08 06:42:00,13.384,13.429,13.314,13.399,350000.0
2007-06-08 06:43:00,13.379,13.409,13.298,13.409,250000.0
2007-06-08 06:44:00,13.396,13.397,13.35,13.397,350000.0
2007-06-08 06:45:00,13.421,13.421,13.421,13.421,50000.0
2007-06-08 06:46:00,13.343,13.377,13.343,13.377,100000.0
2007-06-08 06:47:00,13.391,13.391,13.277,13.347,500000.0
2007-06-08 06:49:00,13.392,13.392,13.392,13.392,100000.0
2007-06-08 06:50:00,13.268,13.381,13.264,13.381,200000.0
2007-06-08 06:51:00,13.381,13.404,13.381,13.404,150000.0
2007-06-08 06:52:00,13.33,13.429,13.308,13.393,400000.0
2007-06-08 06:53:00,13.338,13.387,13.338,13.387,150000.0
2007-06-08 06:54:00,13.374,13.389,13.304,13.389,250000.0
2007-06-08 06:55:00,13.393,13.393,13.276,13.356,450000.0
2007-06-08 06:56:00,13.391,13.391,13.384,13.384,100000.0
2007-06-08 06:57:00,13.393,13.393,13.275,13.357,450000.0
2007-06-08 06:58:00,13.339,13.339,13.304,13.304,100000.0
2007-06-08 06:59:00,13.325,13.394,13.325,13.394,100000.0
2007-06-08 07:05:00,13.409,13.409,13.272,13.333,450000.0
2007-06-08 07:11:00,13.413,13.413,13.239,13.262,300000.0
2007-06-08 07:12:00,13.313,13.433,13.313,13.382,300000.0
2007-06-08 07:13:00,13.304,13.421,13.303,13.421,350000.0
2007-06-08 07:15:00,13.334,13.371,13.313,13.358,400000.0
2007-06-08 07:19:00,13.361,13.361,13.361,13.361,100000.0
2007-06-08 07:21:00,13.347,13.41,13.304,13.41,400000.0
2007-06-08 07:22:00,13.312,13.38,13.312,13.38,100000.0
2007-06-08 07:29:00,13.383,13.411,13.316,13.316,350000.0
2007-06-08 07:32:00,13.379,13.41,13.337,13.341,300000.0
2007-06-08 07:33:00,13.375,13.375,13.337,13.337,100000.0
2007-06-08 07:35:00,13.317,13.39,13.304,13.39,300000.0
2007-06-08 07:36:00,13.287,13.383,13.287,13.305,350000.0
2007-06-08 07:37:00,13.308,13.308,13.308,13.308,50000.0
2007-06-08 07:38:00,13.381,13.381,13.381,13.381,50000.0
2007-06-08 07:39:00,13.282,13.394,13.28,13.394,350000.0
2007-06-08 07:40:00,13.294,13.313,13.294,13.313,150000.0
2007-06-08 07:42:00,13.284,13.364,13.284,13.33,350000.0
2007-06-08 07:43:00,13.341,13.386,13.293,13.377,350000.0
2007-06-08 07:50:00,13.379,13.379,13.307,13.307,100000.0
2007-06-08 07:51:00,13.386,13.428,13.29,13.29,400000.0
2007-06-08 07:52:00,13.379,13.392,13.316,13.346,300000.0
2007-06-08 07:54:00,13.326,13.326,13.272,13.272,150000.0
2007-06-08 07:55:00,13.35,13.353,13.35,13.353,100000.0
2007-06-08 07:56:00,13.308,13.308,13.278,13.278,100000.0
2007-06-08 07:58:00,13.309,13.425,13.309,13.425,200000.0
2007-06-08 07:59:00,13.401,13.421,13.291,13.382,350000.0
2007-06-08 08:00:00,13.304,13.391,13.283,13.283,550000.0
2007-06-08 08:01:00,13.303,13.429,13.288,13.288,600000.0
2007-06-08 08:04:00,13.418,13.429,13.341,13.399,400000.0
2007-06-08 08:05:00,13.35,13.429,13.318,13.399,350000.0
2007-06-08 08:07:00,13.348,13.426,13.325,13.387,350000.0
2007-06-08 08:08:00,13.4,13.425,13.308,13.308,300000.0
2007-06-08 08:10:00,13.284,13.363,13.284,13.296,400000.0
2007-06-08 08:11:00,13.326,13.41,13.314,13.342,350000.0
2007-06-08 08:13:00,13.355,13.434,13.337,13.35,300000.0
2007-06-08 08:17:00,13.38,13.437,13.285,13.323,400000.0
2007-06-08 08:18:00,13.35,13.381,13.27,13.294,500000.0
2007-06-08 08:19:00,13.364,13.364,13.276,13.276,100000.0
2007-06-08 08:20:00,13.326,13.326,13.255,13.287,150000.0
2007-06-08 08:21:00,13.312,13.361,13.237,13.272,450000.0
2007-06-08 08:22:00,13.387,13.398,13.295,13.381,350000.0
2007-06-08 08:23:00,13.305,13.391,13.253,13.347,350000.0
2007-06-08 08:24:00,13.304,13.384,13.276,13.384,400000.0
2007-06-08 08:25:00,13.272,13.384,13.249,13.384,400000.0
2007-06-08 08:26:00,13.337,13.381,13.308,13.379,350000.0
2007-06-08 08:27:00,13.303,13.384,13.284,13.302,400000.0
2007-06-08 08:28:00,13.347,13.448,13.322,13.388,350000.0
2007-06-08 08:29:00,13.254,13.425,13.254,13.313,400000.0
2007-06-08 08:30:00,13.333,13.412,13.279,13.299,400000.0
2007-06-08 08:31:00,13.377,13.409,13.285,13.285,400000.0
2007-06-08 08:32:00,13.247,13.363,13.247,13.353,400000.0
2007-06-08 08:33:00,13.317,13.384,13.241,13.341,550000.0
2007-06-08 08:34:00,13.267,13.371,13.262,13.357,400000.0
2007-06-08 08:35:00,13.283,13.382,13.26,13.271,350000.0
2007-06-08 08:36:00,13.278,13.393,13.278,13.388,350000.0
2007-06-08 08:37:00,13.31,13.408,13.282,13.382,400000.0
2007-06-08 08:38:00,13.333,13.403,13.3,13.325,350000.0
2007-06-08 08:39:00,13.379,13.379,13.248,13.297,350000.0
2007-06-08 08:40:00,13.418,13.418,13.298,13.379,400000.0
2007-06-08 08:41:00,13.364,13.45,13.306,13.306,350000.0
2007-06-08 08:42:00,13.319,13.369,13.249,13.362,550000.0
2007-06-08 08:43:00,13.392,13.428,13.367,13.406,350000.0
2007-06-08 08:44:00,13.325,13.382,13.292,13.321,350000.0
2007-06-08 08:45:00,13.371,13.371,13.248,13.274,400000.0
2007-06-08 08:46:00,13.267,13.37,13.267,13.355,400000.0
2007-06-08 08:47:00,13.353,13.388,13.294,13.294,350000.0
2007-06-08 08:48:00,13.336,13.404,13.317,13.317,400000.0
2007-06-08 08:49:00,13.373,13.373,13.262,13.362,550000.0
2007-06-08 08:50:00,13.294,13.361,13.261,13.309,350000.0
2007-06-08 08:51:00,13.34,13.387,13.311,13.323,300000.0
2007-06-08 08:52:00,13.293,13.473,13.293,13.402,350000.0
2007-06-08 08:53:00,13.394,13.394,13.28,13.377,400000.0
2007-06-08 08:54:00,13.322,13.396,13.277,13.277,350000.0
2007-06-08 08:55:00,13.34,13.349,13.276,13.293,400000.0
2007-06-08 08:56:00,13.374,13.395,13.293,13.395,350000.0
2007-06-08 08:57:00,13.337,13.406,13.29,13.29,250000.0
2007-06-08 08:58:00,13.339,13.365,13.251,13.299,500000.0
2007-06-08 08:59:00,13.388,13.396,13.257,13.309,350000.0
2007-06-08 09:00:00,13.356,13.37,13.325,13.325,450000.0
2007-06-08 09:01:00,13.348,13.394,13.315,13.393,350000.0
2007-06-08 09:02:00,13.385,13.415,13.28,13.415,450000.0
2007-06-08 09:03:00,13.342,13.405,13.307,13.375,450000.0
2007-06-08 09:04:00,13.363,13.388,13.274,13.298,350000.0
2007-06-08 09:05:00,13.297,13.363,13.297,13.309,400000.0
2007-06-08 09:06:00,13.365,13.404,13.323,13.345,450000.0
2007-06-08 09:07:00,13.349,13.42,13.285,13.317,400000.0
2007-06-08 09:08:00,13.304,13.398,13.294,13.366,450000.0
2007-06-08 09:09:00,13.322,13.369,13.263,13.369,550000.0
2007-06-08 09:10:00,13.318,13.383,13.318,13.336,400000.0
2007-06-08 09:11:00,13.285,13.438,13.285,13.346,400000.0
2007-06-08 09:12:00,13.368,13.461,13.28,13.28,400000.0
2007-06-08 09:13:00,13.385,13.385,13.236,13.266,350000.0
2007-06-08 09:14:00,13.292,13.363,13.292,13.309,350000.0
2007-06-08 09:15:00,13.259,13.343,13.259,13.341,250000.0
2007-06-08 09:16:00,13.338,13.401,13.25,13.365,400000.0
2007-06-08 09:17:00,13.271,13.358,13.237,13.294,550000.0
2007-06-08 09:19:00,13.243,13.319,13.227,13.272,400000.0
2007-06-08 09:20:00,13.286,13.297,13.18,13.297,400000.0
2007-06-08 09:21:00,13.285,13.331,13.208,13.318,450000.0
2007-06-08 09:22:00,13.3,13.3,13.184,13.214,400000.0
2007-06-08 09:23:00,13.298,13.324,13.171,13.234,550000.0
2007-06-08 09:24:00,13.285,13.349,13.277,13.277,350000.0
2007-06-08 09:25:00,13.345,13.345,13.223,13.302,400000.0
2007-06-08 09:26:00,13.319,13.332,13.233,13.332,350000.0
2007-06-08 09:27:00,13.239,13.282,13.155,13.243,450000.0
2007-06-08 09:28:00,13.226,13.326,13.226,13.262,1550000.0
2007-06-08 09:29:00,13.31,13.368,13.231,13.323,450000.0
2007-06-08 09:30:00,13.362,13.362,13.276,13.284,350000.0
2007-06-08 09:31:00,13.31,13.31,13.178,13.31,350000.0
2007-06-08 09:32:00,13.302,13.341,13.228,13.328,350000.0
2007-06-08 09:33:00,13.353,13.376,13.251,13.292,550000.0
2007-06-08 09:34:00,13.269,13.355,13.235,13.257,500000.0
2007-06-08 09:35:00,13.366,13.366,13.285,13.352,350000.0
2007-06-08 09:36:00,13.359,13.366,13.281,13.356,400000.0
2007-06-08 09:37:00,13.255,13.335,13.222,13.226,400000.0
2007-06-08 09:38:00,13.33,13.383,13.272,13.297,550000.0
2007-06-08 09:39:00,13.309,13.356,13.234,13.253,400000.0
2007-06-08 09:40:00,13.325,13.332,13.226,13.33,400000.0
2007-06-08 09:41:00,13.23,13.349,13.23,13.28,500000.0
2007-06-08 09:42:00,13.268,13.363,13.225,13.24,400000.0
2007-06-08 09:43:00,13.198,13.349,13.198,13.252,400000.0
2007-06-08 09:44:00,13.296,13.374,13.289,13.317,350000.0
2007-06-08 09:45:00,13.341,13.354,13.251,13.251,400000.0
2007-06-08 09:46:00,13.26,13.333,13.226,13.332,550000.0
2007-06-08 09:47:00,13.305,13.352,13.172,13.352,400000.0
2007-06-08 09:48:00,13.336,13.352,13.21,13.242,450000.0
2007-06-08 09:49:00,13.3,13.356,13.229,13.286,300000.0
2007-06-08 09:50:00,13.346,13.346,13.204,13.327,550000.0
2007-06-08 09:51:00,13.247,13.295,13.24,13.245,400000.0
2007-06-08 09:52:00,13.189,13.304,13.189,13.304,550000.0
2007-06-08 09:53:00,13.302,13.376,13.292,13.341,350000.0
2007-06-08 09:54:00,13.267,13.38,13.206,13.294,750000.0
2007-06-08 09:55:00,13.207,13.318,13.207,13.318,450000.0
2007-06-08 09:56:00,13.265,13.288,13.224,13.26,350000.0
2007-06-08 09:57:00,13.287,13.31,13.212,13.212,500000.0
2007-06-08 09:58:00,13.281,13.315,13.168,13.312,500000.0
2007-06-08 09:59:00,13.304,13.332,13.216,13.216,350000.0
2007-06-08 10:00:00,13.326,13.326,13.177,13.181,350000.0
2007-06-08 10:01:00,13.255,13.312,13.232,13.312,450000.0
2007-06-08 10:02:00,13.296,13.35,13.261,13.335,400000.0
2007-06-08 10:03:00,13.281,13.379,13.206,13.206,400000.0
2007-06-08 10:04:00,13.305,13.305,13.206,13.206,350000.0
2007-06-08 10:05:00,13.343,13.343,13.189,13.255,350000.0
2007-06-08 10:06:00,13.278,13.382,13.278,13.294,500000.0
2007-06-08 10:07:00,13.214,13.357,13.202,13.31,350000.0
2007-06-08 10:08:00,13.232,13.356,13.18,13.274,450000.0
2007-06-08 10:09:00,13.247,13.343,13.225,13.321,550000.0
2007-06-08 10:10:00,13.324,13.346,13.271,13.309,350000.0
2007-06-08 10:11:00,13.351,13.351,13.231,13.346,400000.0
2007-06-08 10:12:00,13.252,13.336,13.202,13.336,400000.0
2007-06-08 10:13:00,13.39,13.39,13.214,13.253,350000.0
2007-06-08 10:14:00,13.263,13.329,13.246,13.289,550000.0
2007-06-08 10:15:00,13.31,13.352,13.245,13.339,450000.0
2007-06-08 10:16:00,13.256,13.387,13.218,13.387,400000.0
2007-06-08 10:17:00,13.311,13.354,13.245,13.248,500000.0
2007-06-08 10:18:00,13.348,13.348,13.219,13.219,350000.0
2007-06-08 10:19:00,13.348,13.4,13.263,13.263,500000.0
2007-06-08 10:20:00,13.254,13.341,13.223,13.311,350000.0
2007-06-08 10:21:00,13.329,13.356,13.246,13.269,400000.0
2007-06-08 10:22:00,13.302,13.342,13.231,13.342,550000.0
2007-06-08 10:23:00,13.359,13.362,13.235,13.319,450000.0
2007-06-08 10:24:00,13.312,13.349,13.242,13.301,500000.0
2007-06-08 10:25:00,13.343,13.409,13.259,13.355,450000.0
2007-06-08 10:26:00,13.355,13.355,13.225,13.225,400000.0
2007-06-08 10:27:00,13.303,13.376,13.245,13.245,400000.0
2007-06-08 10:28:00,13.337,13.387,13.256,13.309,600000.0
2007-06-08 10:29:00,13.356,13.356,13.229,13.229,450000.0
2007-06-08 10:30:00,13.352,13.375,13.26,13.26,450000.0
2007-06-08 10:31:00,13.238,13.372,13.238,13.295,550000.0
2007-06-08 10:32:00,13.334,13.37,13.247,13.34,400000.0
2007-06-08 10:33:00,13.23,13.338,13.225,13.225,450000.0
2007-06-08 10:34:00,13.351,13.351,13.261,13.346,400000.0
2007-06-08 10:35:00,13.254,13.34,13.222,13.34,350000.0
2007-06-08 10:36:00,13.324,13.324,13.182,13.218,550000.0
2007-06-08 10:37:00,13.291,13.342,13.227,13.227,500000.0
2007-06-08 10:38:00,13.315,13.387,13.243,13.291,500000.0
2007-06-08 10:39:00,13.241,13.395,13.225,13.324,350000.0
2007-06-08 10:40:00,13.304,13.41,13.269,13.341,550000.0
2007-06-08 10:41:00,13.356,13.356,13.274,13.297,350000.0
2007-06-08 10:42:00,13.342,13.348,13.252,13.28,450000.0
2007-06-08 10:43:00,13.276,13.309,13.173,13.309,450000.0
2007-06-08 10:45:00,13.321,13.362,13.231,13.272,550000.0
2007-06-08 10:46:00,13.276,13.374,13.276,13.361,450000.0
2007-06-08 10:47:00,13.291,13.353,13.257,13.293,400000.0
2007-06-08 10:48:00,13.223,13.344,13.203,13.34,400000.0
2007-06-08 10:49:00,13.308,13.344,13.242,13.308,350000.0
2007-06-08 10:50:00,13.234,13.341,13.172,13.341,450000.0
2007-06-08 10:51:00,13.29,13.349,13.201,13.201,500000.0
2007-06-08 10:52:00,13.304,13.362,13.243,13.335,500000.0
2007-06-08 10:53:00,13.302,13.35,13.218,13.35,350000.0
2007-06-08 10:54:00,13.277,13.327,13.175,13.327,400000.0
2007-06-08 10:55:00,13.276,13.368,13.228,13.281,350000.0
2007-06-08 10:56:00,13.305,13.397,13.256,13.27,500000.0
2007-06-08 10:57:00,13.323,13.373,13.283,13.293,400000.0
2007-06-08 10:58:00,13.251,13.339,13.212,13.257,500000.0
2007-06-08 10:59:00,13.235,13.353,13.235,13.353,350000.0
2007-06-08 11:00:00,13.242,13.379,13.242,13.292,400000.0
2007-06-08 11:01:00,13.231,13.341,13.231,13.236,500000.0
2007-06-08 11:02:00,13.291,13.343,13.256,13.266,500000.0
2007-06-08 11:03:00,13.26,13.375,13.251,13.284,400000.0
2007-06-08 11:04:00,13.262,13.341,13.218,13.31,550000.0
2007-06-08 11:05:00,13.288,13.344,13.218,13.218,450000.0
2007-06-08 11:06:00,13.278,13.338,13.221,13.251,350000.0
2007-06-08 11:07:00,13.358,13.358,13.216,13.277,400000.0
2007-06-08 11:08:00,13.242,13.371,13.242,13.371,400000.0
2007-06-08 11:09:00,13.256,13.337,13.224,13.224,400000.0
2007-06-08 11:10:00,13.228,13.353,13.228,13.312,450000.0
2007-06-08 11:11:00,13.292,13.351,13.239,13.332,500000.0
2007-06-08 11:12:00,13.227,13.329,13.169,13.211,600000.0
2007-06-08 11:13:00,13.308,13.338,13.257,13.277,350000.0
2007-06-08 11:14:00,13.267,13.363,13.255,13.299,400000.0
2007-06-08 11:15:00,13.342,13.4,13.262,13.262,550000.0
2007-06-08 11:16:00,13.264,13.343,13.224,13.224,350000.0
2007-06-08 11:17:00,13.336,13.36,13.226,13.237,500000.0
2007-06-08 11:18:00,13.245,13.332,13.238,13.238,350000.0
2007-06-08 11:19:00,13.332,13.332,13.248,13.248,350000.0
2007-06-08 11:20:00,13.33,13.332,13.231,13.266,500000.0
2007-06-08 11:21:00,13.163,13.298,13.145,13.145,450000.0
2007-06-08 11:22:00,13.239,13.344,13.227,13.344,500000.0
2007-06-08 11:23:00,13.284,13.331,13.254,13.261,500000.0
2007-06-08 11:24:00,13.23,13.324,13.187,13.227,500000.0
2007-06-08 11:25:00,13.218,13.318,13.218,13.263,350000.0
2007-06-08 11:26:00,13.238,13.342,13.234,13.246,350000.0
2007-06-08 11:27:00,13.343,13.343,13.218,13.272,400000.0
2007-06-08 11:28:00,13.2,13.312,13.173,13.248,400000.0
2007-06-08 11:29:00,13.293,13.293,13.161,13.201,550000.0
2007-06-08 11:30:00,13.263,13.315,13.225,13.232,400000.0
2007-06-08 11:31:00,13.333,13.333,13.242,13.297,400000.0
2007-06-08 11:32:00,13.323,13.323,13.2,13.296,500000.0
2007-06-08 11:33:00,13.182,13.308,13.182,13.295,550000.0
2007-06-08 11:34:00,13.349,13.349,13.253,13.304,350000.0
2007-06-08 11:35:00,13.318,13.318,13.179,13.273,550000.0
2007-06-08 11:36:00,13.204,13.305,13.198,13.216,400000.0
2007-06-08 11:37:00,13.239,13.281,13.184,13.269,450000.0
2007-06-08 11:38:00,13.168,13.259,13.168,13.237,400000.0
2007-06-08 11:39:00,13.214,13.364,13.214,13.293,550000.0
2007-06-08 11:40:00,13.199,13.303,13.199,13.203,500000.0
2007-06-08 11:41:00,13.272,13.317,13.193,13.309,400000.0
2007-06-08 11:42:00,13.185,13.307,13.185,13.284,350000.0
2007-06-08 11:43:00,13.286,13.322,13.201,13.247,550000.0
2007-06-08 11:44:00,13.159,13.313,13.159,13.301,350000.0
2007-06-08 11:45:00,13.217,13.293,13.151,13.293,500000.0
2007-06-08 11:46:00,13.283,13.283,13.146,13.176,450000.0
2007-06-08 11:47:00,13.193,13.255,13.17,13.203,350000.0
2007-06-08 11:48:00,13.125,13.276,13.122,13.124,500000.0
2007-06-08 11:49:00,13.273,13.273,13.148,13.256,500000.0
2007-06-08 11:50:00,13.279,13.279,13.135,13.164,350000.0
2007-06-08 11:51:00,13.2,13.246,13.121,13.121,550000.0
2007-06-08 11:52:00,13.194,13.272,13.16,13.16,500000.0
2007-06-08 11:53:00,13.226,13.28,13.144,13.184,350000.0
2007-06-08 11:54:00,13.238,13.255,13.136,13.244,350000.0
2007-06-08 11:55:00,13.23,13.241,13.106,13.115,550000.0
2007-06-08 11:56:00,13.247,13.308,13.165,13.219,400000.0
2007-06-08 11:57:00,13.208,13.3,13.146,13.149,550000.0
2007-06-08 11:58:00,13.17,13.275,13.144,13.27,400000.0
2007-06-08 11:59:00,13.255,13.292,13.136,13.249,500000.0
2007-06-08 12:00:00,13.179,13.295,13.179,13.205,450000.0
2007-06-08 12:01:00,13.279,13.279,13.171,13.183,500000.0
2007-06-08 12:02:00,13.204,13.216,13.137,13.176,450000.0
2007-06-08 12:03:00,13.199,13.245,13.103,13.103,450000.0
2007-06-08 12:04:00,13.238,13.243,13.143,13.143,500000.0
2007-06-08 12:05:00,13.198,13.203,13.146,13.183,450000.0
2007-06-08 12:06:00,13.196,13.249,13.128,13.195,500000.0
2007-06-08 12:07:00,13.116,13.249,13.078,13.08,350000.0
2007-06-08 12:08:00,13.187,13.238,13.106,13.197,550000.0
2007-06-08 12:09:00,13.236,13.287,13.146,13.16,550000.0
2007-06-08 12:10:00,13.246,13.246,13.168,13.237,350000.0
2007-06-08 12:11:00,13.128,13.186,13.088,13.154,350000.0
2007-06-08 12:12:00,13.089,13.21,13.085,13.181,550000.0
2007-06-08 12:13:00,13.13,13.251,13.118,13.148,400000.0
2007-06-08 12:14:00,13.237,13.237,13.134,13.222,450000.0
2007-06-08 12:15:00,13.235,13.253,13.149,13.233,350000.0
2007-06-08 12:16:00,13.17,13.23,13.103,13.196,450000.0
2007-06-08 12:17:00,13.151,13.212,13.134,13.204,350000.0
2007-06-08 12:18:00,13.225,13.249,13.091,13.091,400000.0
2007-06-08 12:19:00,13.148,13.265,13.139,13.176,450000.0
2007-06-08 12:20:00,13.133,13.268,13.133,13.268,450000.0
2007-06-08 12:21:00,13.209,13.281,13.184,13.2,450000.0
2007-06-08 12:22:00,13.157,13.26,13.119,13.221,450000.0
2007-06-08 12:23:00,13.262,13.283,13.159,13.198,550000.0
2007-06-08 12:24:00,13.177,13.248,13.078,13.198,500000.0
2007-06-08 12:25:00,13.26,13.26,13.145,13.145,450000.0
2007-06-08 12:26:00,13.21,13.216,13.109,13.216,400000.0
2007-06-08 12:27:00,13.206,13.258,13.069,13.258,500000.0
2007-06-08 12:28:00,13.162,13.276,13.161,13.197,500000.0
2007-06-08 12:29:00,13.2,13.247,13.146,13.245,450000.0
2007-06-08 12:30:00,13.161,13.268,13.146,13.268,400000.0
2007-06-08 12:31:00,13.167,13.259,13.167,13.179,350000.0
2007-06-08 12:32:00,13.197,13.284,13.157,13.174,350000.0
2007-06-08 12:33:00,13.136,13.246,13.121,13.16,550000.0
2007-06-08 12:34:00,13.238,13.285,13.147,13.245,350000.0
2007-06-08 12:35:00,13.268,13.281,13.161,13.245,500000.0
2007-06-08 12:36:00,13.268,13.268,13.198,13.205,400000.0
2007-06-08 12:37:00,13.172,13.29,13.168,13.29,550000.0
2007-06-08 12:38:00,13.219,13.234,13.172,13.196,400000.0
2007-06-08 12:39:00,13.248,13.248,13.147,13.189,400000.0
2007-06-08 12:40:00,13.227,13.279,13.168,13.226,450000.0
2007-06-08 12:41:00,13.225,13.268,13.171,13.268,400000.0
2007-06-08 12:42:00,13.22,13.269,13.15,13.206,350000.0
2007-06-08 12:43:00,13.287,13.287,13.147,13.147,350000.0
2007-06-08 12:44:00,13.215,13.278,13.148,13.278,400000.0
2007-06-08 12:45:00,13.166,13.283,13.161,13.257,450000.0
2007-06-08 12:46:00,13.293,13.293,13.188,13.248,400000.0
2007-06-08 12:47:00,13.214,13.273,13.171,13.171,300000.0
2007-06-08 12:48:00,13.147,13.247,13.103,13.196,500000.0
2007-06-08 12:49:00,13.187,13.291,13.122,13.197,400000.0
2007-06-08 12:50:00,13.177,13.266,13.139,13.266,450000.0
2007-06-08 12:51:00,13.224,13.297,13.143,13.143,500000.0
2007-06-08 12:52:00,13.237,13.281,13.134,13.147,350000.0
2007-06-08 12:53:00,13.218,13.265,13.218,13.25,400000.0
2007-06-08 12:54:00,13.175,13.231,13.123,13.123,550000.0
2007-06-08 12:55:00,13.126,13.262,13.097,13.186,550000.0
2007-06-08 12:56:00,13.261,13.279,13.142,13.249,500000.0
2007-06-08 12:57:00,13.235,13.328,13.195,13.204,450000.0
2007-06-08 12:58:00,13.25,13.253,13.143,13.214,450000.0
2007-06-08 12:59:00,13.164,13.254,13.133,13.133,450000.0
2007-06-08 13:00:00,13.275,13.275,13.142,13.204,550000.0
2007-06-08 13:01:00,13.234,13.234,13.151,13.151,400000.0
2007-06-08 13:02:00,13.2,13.262,13.191,13.262,350000.0
2007-06-08 13:03:00,13.256,13.256,13.116,13.225,550000.0
2007-06-08 13:04:00,13.129,13.258,13.129,13.222,450000.0
2007-06-08 13:05:00,13.159,13.242,13.097,13.109,550000.0
2007-06-08 13:06:00,13.202,13.235,13.132,13.159,400000.0
2007-06-08 13:07:00,13.16,13.251,13.12,13.251,450000.0
2007-06-08 13:08:00,13.193,13.244,13.12,13.229,350000.0
2007-06-08 13:09:00,13.218,13.22,13.101,13.137,400000.0
2007-06-08 13:10:00,13.11,13.255,13.11,13.233,500000.0
2007-06-08 13:11:00,13.222,13.233,13.134,13.214,400000.0
2007-06-08 13:12:00,13.216,13.257,13.127,13.196,350000.0
2007-06-08 13:13:00,13.182,13.245,13.179,13.217,350000.0
2007-06-08 13:14:00,13.214,13.229,13.137,13.211,400000.0
2007-06-08 13:15:00,13.209,13.209,13.077,13.123,450000.0
2007-06-08 13:16:00,13.219,13.222,13.08,13.222,500000.0
2007-06-08 13:17:00,13.192,13.231,13.108,13.122,400000.0
2007-06-08 13:18:00,13.195,13.251,13.125,13.144,550000.0
2007-06-08 13:19:00,13.155,13.233,13.15,13.193,400000.0
2007-06-08 13:20:00,13.213,13.24,13.107,13.222,550000.0
2007-06-08 13:21:00,13.236,13.236,13.143,13.192,450000.0
2007-06-08 13:22:00,13.268,13.298,13.126,13.177,550000.0
2007-06-08 13:23:00,13.231,13.257,13.092,13.124,450000.0
2007-06-08 13:24:00,13.177,13.252,13.177,13.217,350000.0
2007-06-08 13:25:00,13.129,13.243,13.129,13.228,450000.0
2007-06-08 13:26:00,13.258,13.258,13.129,13.162,400000.0
2007-06-08 13:27:00,13.247,13.263,13.184,13.212,400000.0
2007-06-08 13:28:00,13.232,13.251,13.127,13.143,400000.0
2007-06-08 13:29:00,13.262,13.264,13.13,13.205,400000.0
2007-06-08 13:30:00,13.24,13.242,13.122,13.204,350000.0
2007-06-08 13:31:00,13.242,13.299,13.189,13.23,400000.0
2007-06-08 13:32:00,13.253,13.261,13.175,13.245,400000.0
2007-06-08 13:33:00,13.216,13.285,13.171,13.227,350000.0
2007-06-08 13:34:00,13.19,13.275,13.176,13.182,350000.0
2007-06-08 13:35:00,13.255,13.263,13.177,13.258,400000.0
2007-06-08 13:36:00,13.229,13.272,13.185,13.185,400000.0
2007-06-08 13:38:00,13.222,13.247,13.133,13.147,450000.0
2007-06-08 13:39:00,13.207,13.277,13.193,13.193,350000.0
2007-06-08 13:40:00,13.292,13.323,13.18,13.253,500000.0
2007-06-08 13:41:00,13.297,13.31,13.17,13.31,400000.0
2007-06-08 13:42:00,13.205,13.25,13.163,13.249,450000.0
2007-06-08 13:43:00,13.26,13.303,13.181,13.204,450000.0
2007-06-08 13:44:00,13.303,13.321,13.16,13.16,500000.0
2007-06-08 13:45:00,13.257,13.272,13.146,13.178,500000.0
2007-06-08 13:46:00,13.171,13.237,13.126,13.237,350000.0
2007-06-08 13:47:00,13.261,13.287,13.242,13.278,450000.0
2007-06-08 13:48:00,13.167,13.271,13.167,13.241,450000.0
2007-06-08 13:49:00,13.205,13.285,13.179,13.184,350000.0
2007-06-08 13:50:00,13.167,13.295,13.122,13.122,550000.0
2007-06-08 13:51:00,13.237,13.299,13.192,13.208,400000.0
2007-06-08 13:52:00,13.228,13.247,13.139,13.227,400000.0
2007-06-08 13:53:00,13.262,13.292,13.177,13.18,350000.0
2007-06-08 13:54:00,13.217,13.305,13.135,13.263,400000.0
2007-06-08 13:55:00,13.323,13.323,13.198,13.198,350000.0
2007-06-08 13:56:00,13.283,13.283,13.201,13.281,350000.0
2007-06-08 13:57:00,13.261,13.323,13.192,13.323,350000.0
2007-06-08 13:58:00,13.295,13.295,13.161,13.257,400000.0
2007-06-08 13:59:00,13.232,13.294,13.189,13.251,350000.0
2007-06-08 14:00:00,13.301,13.301,13.122,13.171,450000.0
2007-06-08 14:01:00,13.292,13.292,13.178,13.178,350000.0
2007-06-08 14:02:00,13.165,13.263,13.165,13.232,400000.0
2007-06-08 14:03:00,13.287,13.29,13.166,13.213,400000.0
2007-06-08 14:04:00,13.242,13.286,13.201,13.255,350000.0
2007-06-08 14:05:00,13.288,13.288,13.159,13.201,400000.0
2007-06-08 14:06:00,13.231,13.323,13.154,13.195,450000.0
2007-06-08 14:07:00,13.274,13.283,13.154,13.271,350000.0
2007-06-08 14:08:00,13.18,13.289,13.178,13.263,350000.0
2007-06-08 14:09:00,13.168,13.228,13.167,13.205,450000.0
2007-06-08 14:10:00,13.248,13.286,13.158,13.158,350000.0
2007-06-08 14:11:00,13.224,13.278,13.171,13.255,250000.0
2007-06-08 14:12:00,13.192,13.277,13.192,13.277,500000.0
2007-06-08 14:13:00,13.19,13.256,13.153,13.193,450000.0
2007-06-08 14:14:00,13.266,13.277,13.153,13.162,400000.0
2007-06-08 14:15:00,13.216,13.293,13.176,13.194,350000.0
2007-06-08 14:16:00,13.254,13.276,13.139,13.264,500000.0
2007-06-08 14:17:00,13.255,13.287,13.153,13.287,350000.0
2007-06-08 14:18:00,13.271,13.28,13.185,13.185,400000.0
2007-06-08 14:19:00,13.27,13.298,13.143,13.265,350000.0
2007-06-08 14:20:00,13.248,13.305,13.185,13.261,500000.0
2007-06-08 14:21:00,13.31,13.31,13.19,13.23,400000.0
2007-06-08 14:22:00,13.24,13.281,13.172,13.2,350000.0
2007-06-08 14:23:00,13.27,13.325,13.196,13.255,450000.0
2007-06-08 14:24:00,13.288,13.314,13.207,13.255,550000.0
2007-06-08 14:25:00,13.193,13.341,13.176,13.199,350000.0
2007-06-08 14:26:00,13.244,13.285,13.205,13.228,350000.0
2007-06-08 14:27:00,13.208,13.361,13.208,13.256,500000.0
2007-06-08 14:28:00,13.307,13.31,13.179,13.198,450000.0
2007-06-08 14:29:00,13.23,13.328,13.201,13.328,450000.0
2007-06-08 14:30:00,13.289,13.334,13.171,13.334,350000.0
2007-06-08 14:31:00,13.258,13.344,13.208,13.309,400000.0
2007-06-08 14:32:00,13.309,13.341,13.222,13.245,500000.0
2007-06-08 14:33:00,13.316,13.333,13.24,13.318,500000.0
2007-06-08 14:34:00,13.34,13.34,13.249,13.328,350000.0
2007-06-08 14:35:00,13.34,13.345,13.208,13.321,450000.0
2007-06-08 14:36:00,13.335,13.345,13.256,13.289,350000.0
2007-06-08 14:37:00,13.253,13.352,13.234,13.243,400000.0
2007-06-08 14:38:00,13.166,13.301,13.162,13.185,350000.0
2007-06-08 14:39:00,13.276,13.366,13.21,13.262,500000.0
2007-06-08 14:40:00,13.238,13.299,13.171,13.234,400000.0
2007-06-08 14:41:00,13.316,13.328,13.191,13.328,400000.0
2007-06-08 14:42:00,13.305,13.306,13.203,13.288,450000.0
2007-06-08 14:43:00,13.243,13.246,13.122,13.246,350000.0
2007-06-08 14:44:00,13.233,13.268,13.146,13.202,400000.0
2007-06-08 14:45:00,13.278,13.278,13.153,13.153,350000.0
2007-06-08 14:46:00,13.243,13.284,13.126,13.284,450000.0
2007-06-08 14:47:00,13.188,13.295,13.188,13.292,550000.0
2007-06-08 14:48:00,13.257,13.257,13.186,13.186,400000.0
2007-06-08 14:49:00,13.177,13.281,13.165,13.244,500000.0
2007-06-08 14:50:00,13.18,13.308,13.18,13.308,450000.0
2007-06-08 14:51:00,13.172,13.299,13.172,13.218,400000.0
2007-06-08 14:52:00,13.19,13.285,13.121,13.285,500000.0
2007-06-08 14:53:00,13.255,13.284,13.14,13.284,450000.0
2007-06-08 14:54:00,13.258,13.258,13.152,13.152,400000.0
2007-06-08 14:55:00,13.185,13.281,13.161,13.233,450000.0
2007-06-08 14:56:00,13.153,13.266,13.153,13.199,450000.0
2007-06-08 14:57:00,13.194,13.231,13.129,13.161,400000.0
2007-06-08 14:58:00,13.196,13.217,13.093,13.093,400000.0
2007-06-08 14:59:00,13.186,13.233,13.091,13.136,500000.0
2007-06-08 15:00:00,13.232,13.247,13.116,13.223,450000.0
2007-06-08 15:01:00,13.154,13.27,13.132,13.19,400000.0
2007-06-08 15:02:00,13.173,13.346,13.173,13.299,400000.0
2007-06-08 15:03:00,13.234,13.323,13.21,13.299,450000.0
2007-06-08 15:04:00,13.331,13.331,13.22,13.287,450000.0
2007-06-08 15:05:00,13.271,13.312,13.155,13.261,450000.0
2007-06-08 15:06:00,13.295,13.313,13.194,13.194,500000.0
2007-06-08 15:07:00,13.331,13.385,13.279,13.288,500000.0
2007-06-08 15:08:00,13.244,13.321,13.227,13.285,450000.0
2007-06-08 15:09:00,13.235,13.321,13.193,13.216,400000.0
2007-06-08 15:10:00,13.198,13.296,13.178,13.231,450000.0
2007-06-08 15:11:00,13.286,13.363,13.21,13.237,550000.0
2007-06-08 15:12:00,13.209,13.3,13.203,13.298,400000.0
2007-06-08 15:13:00,13.175,13.311,13.175,13.197,500000.0
2007-06-08 15:14:00,13.197,13.276,13.135,13.219,400000.0
2007-06-08 15:15:00,13.213,13.317,13.186,13.239,450000.0
2007-06-08 15:16:00,13.202,13.263,13.124,13.218,500000.0
2007-06-08 15:17:00,13.256,13.292,13.162,13.173,550000.0
2007-06-08 15:18:00,13.257,13.266,13.155,13.238,450000.0
2007-06-08 15:19:00,13.149,13.228,13.149,13.221,450000.0
2007-06-08 15:20:00,13.241,13.278,13.131,13.262,450000.0
2007-06-08 15:21:00,13.225,13.261,13.14,13.254,450000.0
2007-06-08 15:22:00,13.247,13.292,13.174,13.292,400000.0
2007-06-08 15:23:00,13.23,13.288,13.148,13.288,350000.0
2007-06-08 15:24:00,13.152,13.256,13.152,13.25,350000.0
2007-06-08 15:25:00,13.133,13.231,13.111,13.114,450000.0
2007-06-08 15:26:00,13.188,13.328,13.188,13.248,500000.0
2007-06-08 15:27:00,13.253,13.258,13.163,13.199,400000.0
2007-06-08 15:28:00,13.263,13.277,13.211,13.252,350000.0
2007-06-08 15:29:00,13.254,13.283,13.17,13.281,350000.0
2007-06-08 15:30:00,13.285,13.308,13.215,13.277,450000.0
2007-06-08 15:31:00,13.236,13.303,13.173,13.228,450000.0
2007-06-08 15:32:00,13.271,13.347,13.21,13.296,550000.0
2007-06-08 15:33:00,13.226,13.289,13.173,13.289,450000.0
2007-06-08 15:34:00,13.252,13.325,13.185,13.306,500000.0
2007-06-08 15:35:00,13.274,13.302,13.158,13.302,600000.0
2007-06-08 15:36:00,13.142,13.297,13.118,13.297,400000.0
2007-06-08 15:37:00,13.212,13.304,13.137,13.141,450000.0
2007-06-08 15:38:00,13.141,13.272,13.141,13.251,300000.0
2007-06-08 15:39:00,13.227,13.312,13.159,13.236,500000.0
2007-06-08 15:40:00,13.183,13.272,13.149,13.22,450000.0
2007-06-08 15:41:00,13.193,13.274,13.178,13.274,450000.0
2007-06-08 15:42:00,13.289,13.289,13.221,13.252,400000.0
2007-06-08 15:43:00,13.212,13.282,13.157,13.282,400000.0
2007-06-08 15:44:00,13.218,13.255,13.161,13.207,400000.0
2007-06-08 15:45:00,13.298,13.306,13.18,13.285,400000.0
2007-06-08 15:46:00,13.237,13.29,13.152,13.259,250000.0
2007-06-08 15:47:00,13.183,13.299,13.167,13.167,350000.0
2007-06-08 15:48:00,13.292,13.292,13.141,13.18,500000.0
2007-06-08 15:49:00,13.223,13.292,13.198,13.275,400000.0
2007-06-08 15:50:00,13.227,13.259,13.155,13.155,350000.0
2007-06-08 15:51:00,13.312,13.312,13.186,13.28,450000.0
2007-06-08 15:52:00,13.254,13.311,13.181,13.311,450000.0
2007-06-08 15:53:00,13.3,13.3,13.218,13.296,350000.0
2007-06-08 15:54:00,13.233,13.332,13.208,13.264,350000.0
2007-06-08 15:55:00,13.274,13.279,13.159,13.278,400000.0
2007-06-08 15:56:00,13.159,13.24,13.159,13.24,100000.0
2007-06-08 15:57:00,13.185,13.301,13.156,13.165,550000.0
2007-06-08 15:58:00,13.229,13.31,13.209,13.298,500000.0
2007-06-08 15:59:00,13.157,13.247,13.157,13.231,350000.0
2007-06-08 16:00:00,13.225,13.287,13.15,13.259,450000.0
2007-06-08 16:01:00,13.287,13.287,13.141,13.17,350000.0
2007-06-08 16:02:00,13.27,13.299,13.201,13.298,450000.0
2007-06-08 16:03:00,13.23,13.294,13.223,13.226,350000.0
2007-06-08 16:04:00,13.273,13.318,13.178,13.259,350000.0
2007-06-08 16:05:00,13.256,13.3,13.195,13.3,550000.0
2007-06-08 16:06:00,13.211,13.293,13.175,13.175,400000.0
2007-06-08 16:07:00,13.303,13.303,13.161,13.206,450000.0
2007-06-08 16:08:00,13.264,13.279,13.166,13.166,450000.0
2007-06-08 16:09:00,13.304,13.304,13.188,13.246,350000.0
2007-06-08 16:10:00,13.256,13.307,13.178,13.252,350000.0
2007-06-08 16:11:00,13.292,13.297,13.2,13.266,400000.0
2007-06-08 16:12:00,13.284,13.313,13.174,13.26,500000.0
2007-06-08 16:13:00,13.216,13.316,13.181,13.254,400000.0
2007-06-08 16:14:00,13.278,13.297,13.208,13.221,550000.0
2007-06-08 16:15:00,13.249,13.314,13.175,13.314,450000.0
2007-06-08 16:16:00,13.314,13.314,13.186,13.309,350000.0
2007-06-08 16:17:00,13.337,13.337,13.16,13.194,500000.0
2007-06-08 16:18:00,13.235,13.277,13.184,13.187,350000.0
2007-06-08 16:19:00,13.272,13.315,13.171,13.228,400000.0
2007-06-08 16:20:00,13.185,13.289,13.179,13.239,350000.0
2007-06-08 16:21:00,13.303,13.303,13.222,13.292,400000.0
2007-06-08 16:22:00,13.277,13.277,13.148,13.179,400000.0
2007-06-08 16:23:00,13.237,13.332,13.171,13.223,550000.0
2007-06-08 16:24:00,13.252,13.316,13.158,13.269,450000.0
2007-06-08 16:25:00,13.285,13.295,13.184,13.295,400000.0
2007-06-08 16:26:00,13.25,13.32,13.168,13.168,350000.0
2007-06-08 16:27:00,13.226,13.27,13.18,13.261,450000.0
2007-06-08 16:28:00,13.277,13.321,13.214,13.236,450000.0
2007-06-08 16:29:00,13.208,13.312,13.208,13.312,500000.0
2007-06-08 16:30:00,13.209,13.304,13.192,13.234,500000.0
2007-06-08 16:31:00,13.27,13.27,13.162,13.197,350000.0
2007-06-08 16:32:00,13.321,13.321,13.206,13.206,500000.0
2007-06-08 16:33:00,13.317,13.317,13.174,13.271,400000.0
2007-06-08 16:34:00,13.211,13.323,13.204,13.204,550000.0
2007-06-08 16:35:00,13.272,13.34,13.188,13.256,550000.0
2007-06-08 16:36:00,13.177,13.278,13.162,13.162,500000.0
2007-06-08 16:37:00,13.166,13.268,13.105,13.268,400000.0
2007-06-08 16:38:00,13.265,13.296,13.147,13.296,450000.0
2007-06-08 16:39:00,13.189,13.266,13.136,13.266,450000.0
2007-06-08 16:40:00,13.293,13.358,13.216,13.228,550000.0
2007-06-08 16:41:00,13.25,13.267,13.221,13.227,350000.0
2007-06-08 16:42:00,13.304,13.304,13.161,13.265,350000.0
2007-06-08 16:43:00,13.283,13.283,13.196,13.219,500000.0
2007-06-08 16:44:00,13.185,13.33,13.165,13.196,400000.0
2007-06-08 16:45:00,13.269,13.283,13.176,13.206,400000.0
2007-06-08 16:46:00,13.315,13.347,13.195,13.254,500000.0
2007-06-08 16:47:00,13.254,13.292,13.177,13.277,300000.0
2007-06-08 16:48:00,13.27,13.298,13.175,13.248,350000.0
2007-06-08 16:49:00,13.194,13.297,13.141,13.141,400000.0
2007-06-08 16:50:00,13.246,13.301,13.19,13.301,500000.0
2007-06-08 16:51:00,13.265,13.273,13.151,13.18,350000.0
2007-06-08 16:52:00,13.268,13.268,13.148,13.211,450000.0
2007-06-08 16:53:00,13.183,13.286,13.174,13.256,350000.0
2007-06-08 16:54:00,13.192,13.324,13.134,13.134,550000.0
2007-06-08 16:55:00,13.286,13.3,13.213,13.285,400000.0
2007-06-08 16:56:00,13.233,13.345,13.206,13.206,550000.0
2007-06-08 16:57:00,13.22,13.281,13.142,13.281,400000.0
2007-06-08 16:58:00,13.262,13.293,13.154,13.154,500000.0
2007-06-08 16:59:00,13.176,13.287,13.15,13.198,350000.0
2007-06-08 17:00:00,13.112,13.274,13.112,13.258,450000.0
2007-06-08 17:01:00,13.224,13.332,13.181,13.189,350000.0
2007-06-08 17:02:00,13.249,13.249,13.116,13.226,450000.0
2007-06-08 17:03:00,13.27,13.27,13.107,13.201,400000.0
2007-06-08 17:04:00,13.158,13.249,13.119,13.22,800000.0
2007-06-08 17:05:00,13.169,13.282,13.149,13.204,700000.0
2007-06-08 17:06:00,13.182,13.297,13.135,13.212,500000.0
2007-06-08 17:07:00,13.16,13.195,13.008,13.124,950000.0
2007-06-08 17:08:00,13.226,13.232,13.077,13.208,550000.0
2007-06-08 17:09:00,13.09,13.187,13.072,13.177,800000.0
2007-06-08 17:10:00,13.12,13.22,13.09,13.214,600000.0
2007-06-08 17:11:00,13.161,13.161,12.903,12.903,450000.0
2007-06-08 17:12:00,12.83,12.974,12.83,12.932,350000.0
2007-06-08 17:13:00,12.878,12.974,12.865,12.974,550000.0
2007-06-08 17:14:00,12.941,13.022,12.839,12.998,350000.0
2007-06-08 17:15:00,12.992,12.998,12.85,12.977,900000.0
2007-06-08 17:16:00,12.92,13.037,12.885,12.981,400000.0
2007-06-08 17:17:00,12.985,13.061,12.885,12.98,750000.0
2007-06-08 17:18:00,12.886,12.98,12.879,12.965,350000.0
2007-06-08 17:19:00,12.942,12.942,12.809,12.893,550000.0
2007-06-08 17:20:00,12.778,12.903,12.778,12.901,650000.0
2007-06-08 17:21:00,12.909,12.955,12.848,12.848,400000.0
2007-06-08 17:22:00,12.899,12.995,12.867,12.995,400000.0
2007-06-08 17:23:00,12.979,12.979,12.858,12.882,500000.0
2007-06-08 17:24:00,12.903,12.984,12.841,12.868,400000.0
2007-06-08 17:25:00,12.948,13.009,12.861,13.009,500000.0
2007-06-08 17:26:00,13.023,13.023,12.873,12.994,500000.0
2007-06-08 17:27:00,12.987,13.033,12.87,12.988,700000.0
2007-06-08 17:28:00,12.964,12.997,12.939,12.939,350000.0
2007-06-08 17:29:00,12.99,13.042,12.917,12.978,400000.0
2007-06-08 17:30:00,13.029,13.073,12.925,13.073,900000.0
2007-06-08 17:31:00,12.967,13.033,12.893,13.033,350000.0
2007-06-08 17:32:00,13.045,13.045,12.933,13.015,450000.0
2007-06-08 17:33:00,12.94,13.043,12.93,13.025,350000.0
2007-06-08 17:34:00,13.008,13.063,12.919,12.925,700000.0
2007-06-08 17:35:00,13.013,13.018,12.85,13.012,900000.0
2007-06-08 17:36:00,12.987,13.026,12.828,12.979,450000.0
2007-06-08 17:37:00,12.949,13.012,12.844,12.844,300000.0
2007-06-08 17:38:00,12.986,13.004,12.937,12.937,400000.0
2007-06-08 17:39:00,12.909,12.959,12.884,12.928,550000.0
2007-06-08 17:40:00,12.96,13.005,12.883,12.925,400000.0
2007-06-08 17:41:00,13.025,13.025,12.867,12.867,450000.0
2007-06-08 17:42:00,12.92,12.991,12.913,12.956,400000.0
2007-06-08 17:43:00,12.988,13.017,12.871,12.877,400000.0
2007-06-08 17:44:00,12.994,13.044,12.914,13.044,350000.0
2007-06-08 17:45:00,12.93,13.061,12.916,13.024,400000.0
2007-06-08 17:46:00,12.93,13.015,12.889,12.971,500000.0
2007-06-08 17:47:00,13.058,13.065,12.928,13.065,400000.0
2007-06-08 17:48:00,12.885,13.046,12.885,13.046,500000.0
2007-06-08 17:49:00,13.02,13.047,12.933,13.04,550000.0
2007-06-08 17:50:00,13.025,13.071,12.896,13.071,450000.0
2007-06-08 17:51:00,12.929,13.053,12.924,12.983,650000.0
2007-06-08 17:52:00,12.893,13.017,12.893,12.978,400000.0
2007-06-08 17:53:00,13.081,13.081,12.948,13.01,450000.0
2007-06-08 17:54:00,13.064,13.064,12.889,12.889,400000.0
2007-06-08 17:55:00,12.891,12.999,12.883,12.975,500000.0
2007-06-08 17:56:00,12.976,12.996,12.86,12.996,550000.0
2007-06-08 17:57:00,12.909,13.024,12.866,12.945,500000.0
2007-06-08 17:58:00,12.976,13.009,12.859,12.957,500000.0
2007-06-08 17:59:00,12.966,12.981,12.84,12.981,550000.0
2007-06-08 18:00:00,13.006,13.006,12.858,12.927,450000.0
2007-06-08 18:01:00,12.972,13.009,12.875,12.912,400000.0
2007-06-08 18:02:00,13.006,13.017,12.896,12.896,500000.0
2007-06-08 18:03:00,13.021,13.038,12.883,12.934,400000.0
2007-06-08 18:04:00,12.942,13.032,12.904,12.999,400000.0
2007-06-08 18:05:00,13.006,13.025,12.881,12.986,350000.0
2007-06-08 18:06:00,12.905,13.0,12.901,12.901,400000.0
2007-06-08 18:07:00,12.991,13.014,12.832,12.978,450000.0
2007-06-08 18:08:00,12.942,13.02,12.894,12.962,350000.0
2007-06-08 18:09:00,12.885,12.997,12.845,12.883,500000.0
2007-06-08 18:10:00,12.861,12.955,12.81,12.834,400000.0
2007-06-08 18:11:00,12.948,13.024,12.895,13.024,450000.0
2007-06-08 18:12:00,12.977,13.032,12.911,12.913,400000.0
2007-06-08 18:13:00,12.94,12.982,12.874,12.874,350000.0
2007-06-08 18:14:00,13.008,13.008,12.881,12.957,500000.0
2007-06-08 18:15:00,12.883,12.978,12.872,12.928,350000.0
2007-06-08 18:16:00,13.0,13.033,12.901,12.914,350000.0
2007-06-08 18:17:00,12.976,12.988,12.901,12.983,400000.0
2007-06-08 18:18:00,12.968,13.015,12.918,12.923,550000.0
2007-06-08 18:19:00,12.875,12.977,12.845,12.896,550000.0
2007-06-08 18:20:00,13.016,13.034,12.896,12.996,500000.0
2007-06-08 18:21:00,13.004,13.004,12.87,12.903,450000.0
2007-06-08 18:22:00,12.995,13.031,12.889,12.993,400000.0
2007-06-08 18:23:00,12.888,13.008,12.851,12.95,500000.0
2007-06-08 18:24:00,13.012,13.012,12.89,12.89,350000.0
2007-06-08 18:25:00,12.967,12.967,12.824,12.947,300000.0
2007-06-08 18:26:00,12.936,12.986,12.892,12.893,500000.0
2007-06-08 18:27:00,12.991,12.991,12.818,12.881,400000.0
2007-06-08 18:28:00,12.916,12.963,12.802,12.834,500000.0
2007-06-08 18:29:00,12.857,12.952,12.787,12.855,400000.0
2007-06-08 18:30:00,12.96,12.96,12.866,12.94,500000.0
2007-06-08 18:31:00,12.943,12.943,12.831,12.929,450000.0
2007-06-08 18:32:00,12.841,12.978,12.841,12.978,350000.0
2007-06-08 18:33:00,12.974,12.974,12.839,12.881,350000.0
2007-06-08 18:34:00,12.896,12.985,12.858,12.985,350000.0
2007-06-08 18:35:00,12.907,12.941,12.849,12.849,400000.0
2007-06-08 18:36:00,12.961,13.004,12.854,12.915,450000.0
2007-06-08 18:37:00,12.988,13.022,12.899,12.977,450000.0
2007-06-08 18:38:00,12.995,12.995,12.843,12.958,550000.0
2007-06-08 18:39:00,12.889,13.004,12.889,13.004,250000.0
2007-06-08 18:40:00,12.876,12.985,12.876,12.963,600000.0
2007-06-08 18:41:00,12.955,12.983,12.862,12.869,650000.0
2007-06-08 18:42:00,12.948,12.97,12.906,12.933,400000.0
2007-06-08 18:43:00,12.884,12.975,12.847,12.891,350000.0
2007-06-08 18:44:00,12.927,12.962,12.861,12.909,350000.0
2007-06-08 18:45:00,12.91,12.969,12.845,12.845,400000.0
2007-06-08 18:46:00,12.863,12.895,12.823,12.884,350000.0
2007-06-08 18:47:00,12.879,13.012,12.844,12.961,550000.0
2007-06-08 18:48:00,12.868,12.94,12.807,12.94,550000.0
2007-06-08 18:49:00,12.941,12.943,12.813,12.861,300000.0
2007-06-08 18:50:00,12.927,12.945,12.8,12.869,650000.0
2007-06-08 18:51:00,12.934,12.934,12.824,12.87,250000.0
2007-06-08 18:52:00,12.9,12.9,12.754,12.844,400000.0
2007-06-08 18:53:00,12.868,12.918,12.812,12.851,500000.0
2007-06-08 18:54:00,12.887,12.963,12.823,12.963,350000.0
2007-06-08 18:55:00,12.851,12.967,12.851,12.938,400000.0
2007-06-08 18:56:00,12.863,12.945,12.849,12.865,400000.0
2007-06-08 18:57:00,12.87,12.969,12.827,12.875,550000.0
2007-06-08 18:58:00,12.848,12.947,12.828,12.917,450000.0
2007-06-08 18:59:00,12.854,12.941,12.837,12.853,350000.0
2007-06-08 19:00:00,12.945,12.994,12.805,12.981,500000.0
2007-06-08 19:01:00,12.891,12.929,12.809,12.929,550000.0
2007-06-08 19:02:00,12.942,12.942,12.798,12.897,550000.0
2007-06-08 19:03:00,12.886,12.936,12.804,12.905,600000.0
2007-06-08 19:04:00,12.897,12.941,12.867,12.867,350000.0
2007-06-08 19:05:00,12.957,12.957,12.843,12.92,350000.0
2007-06-08 19:06:00,12.911,12.973,12.876,12.954,400000.0
2007-06-08 19:07:00,12.915,12.915,12.824,12.902,350000.0
2007-06-08 19:08:00,12.87,12.967,12.799,12.967,450000.0
2007-06-08 19:09:00,12.962,12.962,12.857,12.87,350000.0
2007-06-08 19:10:00,12.95,12.983,12.889,12.9,550000.0
2007-06-08 19:11:00,12.93,12.947,12.891,12.891,450000.0
2007-06-08 19:12:00,12.922,12.99,12.855,12.99,550000.0
2007-06-08 19:13:00,12.982,12.993,12.864,12.866,250000.0
2007-06-08 19:14:00,12.949,12.989,12.904,12.974,350000.0
2007-06-08 19:15:00,12.969,12.969,12.9,12.918,350000.0
2007-06-08 19:16:00,12.999,12.999,12.858,12.858,550000.0
2007-06-08 19:17:00,12.868,12.994,12.868,12.909,450000.0
2007-06-08 19:18:00,13.004,13.004,12.862,12.873,500000.0
2007-06-08 19:19:00,12.886,13.006,12.827,12.933,400000.0
2007-06-08 19:20:00,12.889,12.9,12.861,12.893,400000.0
2007-06-08 19:21:00,12.96,12.988,12.858,12.897,350000.0
2007-06-08 19:22:00,12.95,12.97,12.858,12.871,350000.0
2007-06-08 19:23:00,12.969,12.969,12.852,12.957,350000.0
2007-06-08 19:24:00,12.852,13.015,12.849,12.894,550000.0
2007-06-08 19:25:00,12.935,12.952,12.848,12.884,350000.0
2007-06-08 19:26:00,12.889,12.947,12.849,12.859,500000.0
2007-06-08 19:27:00,12.934,12.96,12.826,12.9,550000.0
2007-06-08 19:28:00,12.819,12.95,12.819,12.895,250000.0
2007-06-08 19:29:00,12.943,12.943,12.793,12.811,450000.0
2007-06-08 19:30:00,12.929,12.946,12.85,12.85,350000.0
2007-06-08 19:31:00,12.994,12.994,12.886,12.941,450000.0
2007-06-08 19:32:00,12.909,12.943,12.834,12.925,400000.0
2007-06-08 19:33:00,12.874,12.968,12.874,12.968,350000.0
2007-06-08 19:34:00,12.951,12.968,12.883,12.916,300000.0
2007-06-08 19:35:00,12.911,12.95,12.876,12.937,250000.0
2007-06-08 19:36:00,12.976,12.976,12.84,12.84,100000.0
2007-06-08 19:37:00,12.913,12.981,12.913,12.957,350000.0
2007-06-08 19:38:00,12.982,12.982,12.806,12.837,500000.0
2007-06-08 19:39:00,12.913,12.962,12.827,12.962,400000.0
2007-06-08 19:40:00,12.89,13.003,12.868,12.902,400000.0
2007-06-08 19:41:00,12.944,12.944,12.81,12.939,400000.0
2007-06-08 19:42:00,12.84,12.95,12.84,12.95,400000.0
2007-06-08 19:43:00,12.913,12.996,12.893,12.968,350000.0
2007-06-08 19:44:00,12.823,12.969,12.805,12.805,450000.0
2007-06-08 19:45:00,12.97,13.003,12.866,13.003,550000.0
2007-06-08 19:46:00,12.988,12.998,12.905,12.924,400000.0
2007-06-08 19:47:00,12.975,12.998,12.896,12.925,250000.0
2007-06-08 19:48:00,12.936,12.981,12.864,12.981,250000.0
2007-06-08 19:49:00,12.875,12.989,12.85,12.85,450000.0
2007-06-08 19:50:00,12.963,12.963,12.843,12.957,500000.0
2007-06-08 19:51:00,12.904,12.989,12.842,12.842,400000.0
2007-06-08 19:53:00,12.826,12.923,12.826,12.858,250000.0
2007-06-08 19:54:00,12.932,12.998,12.871,12.998,400000.0
2007-06-08 19:55:00,12.878,12.964,12.842,12.941,400000.0
2007-06-08 19:56:00,12.942,12.971,12.904,12.904,400000.0
2007-06-08 19:57:00,12.929,12.986,12.859,12.887,650000.0
2007-06-08 19:58:00,13.027,13.027,12.913,12.913,200000.0
2007-06-08 19:59:00,12.92,12.961,12.849,12.941,700000.0
2007-06-08 20:00:00,12.859,12.98,12.859,12.91,250000.0
2007-06-08 20:01:00,12.951,12.972,12.878,12.893,350000.0
2007-06-08 20:02:00,12.974,12.974,12.836,12.836,400000.0
2007-06-08 20:03:00,12.888,12.956,12.852,12.956,300000.0
2007-06-08 20:04:00,12.888,12.931,12.854,12.854,250000.0
2007-06-08 20:05:00,12.939,12.973,12.848,12.91,250000.0
2007-06-08 20:06:00,12.978,12.978,12.894,12.894,100000.0
2007-06-08 20:07:00,12.945,12.945,12.85,12.85,100000.0
2007-06-08 20:08:00,12.952,12.972,12.926,12.926,150000.0
2007-06-08 20:09:00,12.946,12.971,12.852,12.893,400000.0
2007-06-08 20:11:00,12.979,12.994,12.886,12.888,400000.0
2007-06-08 20:12:00,12.987,13.017,12.909,12.975,400000.0
2007-06-08 20:13:00,12.966,12.982,12.869,12.982,300000.0
2007-06-08 20:14:00,13.008,13.008,12.961,12.961,100000.0
2007-06-08 20:15:00,12.95,12.971,12.835,12.971,550000.0
2007-06-08 20:16:00,12.967,13.015,12.864,12.864,250000.0
2007-06-08 20:17:00,12.958,12.966,12.918,12.966,150000.0
2007-06-08 20:18:00,12.998,13.023,12.923,12.923,400000.0
2007-06-08 20:19:00,12.985,12.985,12.862,12.954,450000.0
2007-06-08 20:20:00,12.958,12.99,12.884,12.99,350000.0
2007-06-08 20:21:00,12.867,12.957,12.867,12.909,350000.0
2007-06-08 20:23:00,12.969,13.012,12.915,12.948,650000.0
2007-06-08 20:24:00,12.952,13.008,12.916,12.916,150000.0
2007-06-08 20:25:00,12.955,12.955,12.864,12.876,200000.0
2007-06-08 20:26:00,12.918,13.018,12.918,12.935,350000.0
2007-06-08 20:27:00,12.953,12.995,12.953,12.995,150000.0
2007-06-08 20:28:00,12.987,12.987,12.905,12.905,100000.0
2007-06-08 20:29:00,13.006,13.006,12.943,12.943,100000.0
2007-06-08 20:30:00,12.985,12.985,12.92,12.92,100000.0
2007-06-08 20:31:00,12.919,12.966,12.901,12.94,250000.0
2007-06-08 20:32:00,12.899,12.966,12.864,12.937,300000.0
2007-06-08 20:33:00,12.864,12.981,12.859,12.864,350000.0
2007-06-08 20:34:00,12.978,12.978,12.868,12.868,200000.0
2007-06-08 20:35:00,12.952,12.952,12.923,12.923,150000.0
2007-06-08 20:36:00,12.941,12.983,12.864,12.881,250000.0
2007-06-08 20:37:00,12.95,13.003,12.887,13.003,300000.0
2007-06-08 20:38:00,12.968,12.983,12.864,12.983,300000.0
2007-06-08 20:39:00,12.951,12.959,12.874,12.959,300000.0
2007-06-08 20:41:00,12.937,13.003,12.87,13.003,400000.0
2007-06-08 20:42:00,13.036,13.037,12.908,13.037,350000.0
2007-06-08 20:43:00,12.98,13.005,12.861,12.898,400000.0
2007-06-08 20:45:00,12.897,12.978,12.897,12.978,250000.0
2007-06-08 20:46:00,13.009,13.045,12.951,12.989,350000.0
2007-06-08 20:49:00,12.953,13.035,12.946,12.946,350000.0
2007-06-08 20:50:00,12.955,12.955,12.868,12.948,250000.0
2007-06-08 20:51:00,12.891,12.891,12.891,12.891,50000.0
2007-06-08 20:52:00,12.944,12.944,12.944,12.944,50000.0
2007-06-08 20:53:00,12.956,12.996,12.863,12.929,550000.0
2007-06-08 20:56:00,12.974,13.037,12.931,13.037,400000.0
2007-06-08 20:57:00,12.935,12.963,12.898,12.898,150000.0
2007-06-08 21:01:00,13.019,13.019,12.936,12.936,100000.0
2007-06-08 21:04:00,12.976,13.044,12.926,13.044,550000.0
2007-06-08 21:05:00,13.006,13.071,12.956,12.956,150000.0
2007-06-08 21:06:00,13.0,13.049,12.939,13.049,500000.0
2007-06-08 21:08:00,13.022,13.061,13.022,13.061,150000.0
2007-06-08 21:09:00,12.971,13.078,12.959,13.062,450000.0
2007-06-08 21:15:00,13.024,13.024,12.95,12.95,200000.0
2007-06-08 21:16:00,13.018,13.057,12.928,13.027,350000.0
2007-06-08 21:17:00,13.032,13.032,12.924,12.975,250000.0
2007-06-08 21:18:00,13.058,13.058,13.014,13.022,150000.0
2007-06-08 21:19:00,13.047,13.105,12.93,13.072,450000.0
2007-06-08 21:20:00,12.937,13.065,12.936,13.056,300000.0
2007-06-08 21:21:00,13.032,13.055,12.918,13.037,300000.0
2007-06-08 21:22:00,13.037,13.055,12.912,12.919,350000.0
2007-06-08 21:23:00,12.922,13.028,12.903,12.908,350000.0
2007-06-08 21:24:00,13.04,13.055,12.921,12.921,250000.0
2007-06-08 21:25:00,13.055,13.055,12.918,13.023,400000.0
2007-06-08 21:27:00,12.974,13.054,12.908,12.92,450000.0
2007-06-08 21:28:00,12.924,12.948,12.924,12.948,100000.0
2007-06-08 21:29:00,12.924,13.039,12.924,13.018,300000.0
2007-06-08 21:30:00,12.967,13.062,12.928,12.928,250000.0
2007-06-08 21:32:00,13.01,13.013,12.961,13.011,400000.0
2007-06-08 21:33:00,13.015,13.059,12.925,12.982,300000.0
2007-06-08 21:34:00,13.034,13.034,12.978,12.978,200000.0
2007-06-08 21:36:00,13.073,13.073,12.953,13.069,350000.0
2007-06-08 21:37:00,12.956,12.956,12.956,12.956,50000.0
2007-06-08 21:41:00,13.039,13.041,12.937,12.957,550000.0
2007-06-08 21:42:00,12.969,13.039,12.969,12.978,250000.0
2007-06-08 21:43:00,13.048,13.048,12.944,13.006,150000.0
2007-06-08 21:44:00,13.041,13.041,13.041,13.041,50000.0
2007-06-08 21:47:00,13.033,13.039,13.033,13.039,150000.0
2007-06-08 21:48:00,13.019,13.074,12.95,13.023,350000.0
2007-06-08 21:49:00,12.989,13.066,12.935,12.941,350000.0
2007-06-08 21:52:00,12.965,12.965,12.922,12.922,100000.0
2007-06-08 21:53:00,13.038,13.038,12.962,12.962,100000.0
2007-06-08 21:55:00,12.959,12.959,12.959,12.959,50000.0
2007-06-08 21:57:00,13.027,13.085,13.027,13.049,200000.0
2007-06-08 21:58:00,13.046,13.096,12.972,13.08,400000.0
2007-06-08 22:01:00,13.029,13.044,12.959,13.044,250000.0
2007-06-08 22:06:00,13.01,13.078,12.982,13.071,400000.0
2007-06-08 22:10:00,12.998,12.998,12.945,12.945,150000.0
2007-06-08 22:13:00,13.043,13.064,12.967,12.988,350000.0
2007-06-08 22:15:00,13.002,13.055,12.95,13.031,250000.0
2007-06-08 22:16:00,12.996,13.051,12.937,13.051,400000.0
2007-06-08 22:17:00,12.978,13.049,12.921,13.049,400000.0
2007-06-08 22:18:00,13.033,13.041,12.977,13.025,400000.0
2007-06-08 22:19:00,13.038,13.041,13.038,13.041,100000.0
2007-06-08 22:20:00,13.002,13.021,13.002,13.021,100000.0
2007-06-08 22:21:00,12.989,13.039,12.989,13.024,350000.0
2007-06-08 22:22:00,13.041,13.041,12.935,13.007,450000.0
2007-06-08 22:23:00,13.037,13.037,12.988,12.988,100000.0
2007-06-08 22:24:00,13.034,13.034,12.998,13.027,150000.0
2007-06-08 22:26:00,13.031,13.031,13.019,13.019,100000.0
2007-06-08 22:27:00,13.03,13.03,12.913,12.995,450000.0
2007-06-08 22:29:00,12.951,12.964,12.951,12.964,150000.0
2007-06-08 22:31:00,12.951,13.033,12.951,12.963,350000.0
2007-06-08 22:32:00,13.072,13.072,12.937,12.937,150000.0
2007-06-08 22:40:00,12.983,13.046,12.923,12.927,400000.0
2007-06-08 22:41:00,12.98,13.09,12.958,12.958,300000.0
2007-06-08 22:42:00,12.979,13.034,12.957,13.005,200000.0
2007-06-08 22:43:00,12.959,13.075,12.959,13.075,100000.0
2007-06-08 22:44:00,13.046,13.046,13.046,13.046,50000.0
2007-06-08 22:48:00,13.035,13.035,12.918,13.0,450000.0
2007-06-08 22:50:00,12.999,13.062,12.956,13.062,400000.0
2007-06-08 22:58:00,13.039,13.039,12.947,12.947,200000.0
2007-06-08 22:59:00,12.948,13.035,12.924,13.035,400000.0
2007-06-10 23:00:00,12.968,13.04,12.968,13.04,100000.0
2007-06-10 23:06:00,12.958,13.031,12.952,12.952,200000.0
2007-06-10 23:08:00,12.968,13.04,12.968,13.04,100000.0
2007-06-10 23:27:00,13.055,13.055,13.002,13.002,100000.0
2007-06-10 23:29:00,13.016,13.083,12.971,13.044,400000.0
2007-06-10 23:33:00,12.997,13.043,12.968,12.968,150000.0
2007-06-10 23:43:00,12.955,13.036,12.943,13.036,200000.0
2007-06-10 23:51:00,13.005,13.005,12.961,12.961,100000.0
2007-06-10 23:59:00,12.998,13.065,12.998,13.065,100000.0
2007-06-11 00:00:00,12.974,12.989,12.904,12.989,300000.0
2007-06-11 00:01:00,13.058,13.058,12.974,13.046,150000.0
2007-06-11 00:14:00,12.954,12.954,12.954,12.954,50000.0
2007-06-11 00:17:00,12.999,12.999,12.919,12.919,150000.0
2007-06-11 00:18:00,13.01,13.039,12.954,13.039,500000.0
2007-06-11 00:25:00,12.944,13.036,12.931,12.939,350000.0
2007-06-11 00:34:00,13.008,13.018,12.948,12.948,350000.0
2007-06-11 00:37:00,13.015,13.017,12.981,13.01,250000.0
2007-06-11 00:38:00,12.981,12.981,12.981,12.981,100000.0
2007-06-11 00:40:00,13.026,13.063,12.96,13.036,500000.0
2007-06-11 00:43:00,12.997,13.036,12.936,12.936,200000.0
2007-06-11 00:46:00,13.051,13.051,12.948,13.047,250000.0
2007-06-11 00:49:00,12.992,13.052,12.992,13.052,100000.0
2007-06-11 00:50:00,13.076,13.076,12.969,12.969,150000.0
2007-06-11 00:51:00,13.053,13.084,12.968,13.071,250000.0
2007-06-11 00:52:00,13.074,13.074,12.958,12.958,100000.0
2007-06-11 00:54:00,13.056,13.063,13.044,13.063,150000.0
2007-06-11 00:57:00,13.016,13.049,13.016,13.049,150000.0
2007-06-11 00:58:00,13.026,13.035,12.95,13.035,250000.0
2007-06-11 01:00:00,13.009,13.034,12.973,13.025,250000.0
2007-06-11 01:04:00,12.983,12.983,12.983,12.983,50000.0
2007-06-11 01:05:00,12.946,12.946,12.946,12.946,50000.0
2007-06-11 01:08:00,13.05,13.05,12.926,13.013,300000.0
2007-06-11 01:18:00,12.975,13.059,12.942,13.017,550000.0
2007-06-11 01:20:00,13.038,13.054,13.013,13.016,200000.0
2007-06-11 01:24:00,12.987,13.05,12.944,13.05,400000.0
2007-06-11 01:26:00,12.936,13.051,12.936,13.021,450000.0
2007-06-11 01:28:00,12.956,13.029,12.956,13.029,150000.0
2007-06-11 01:30:00,13.041,13.073,12.976,13.027,550000.0
2007-06-11 01:36:00,13.071,13.111,12.972,12.997,250000.0
2007-06-11 01:39:00,12.979,13.014,12.979,13.014,100000.0
2007-06-11 01:53:00,13.069,13.069,12.957,13.029,400000.0
2007-06-11 01:54:00,13.081,13.081,12.943,12.943,350000.0
2007-06-11 01:55:00,12.991,12.991,12.988,12.988,100000.0
2007-06-11 01:56:00,13.04,13.075,13.034,13.075,200000.0
2007-06-11 01:57:00,12.997,13.068,12.939,13.06,750000.0
2007-06-11 01:59:00,13.079,13.083,12.938,12.938,400000.0
2007-06-11 02:02:00,12.974,12.974,12.974,12.974,50000.0
2007-06-11 02:05:00,12.971,13.043,12.971,12.971,400000.0
2007-06-11 02:06:00,13.044,13.058,12.974,12.981,250000.0
2007-06-11 02:08:00,12.994,13.067,12.994,13.067,100000.0
2007-06-11 02:12:00,13.004,13.038,13.004,13.038,100000.0
2007-06-11 02:15:00,13.106,13.106,13.011,13.011,100000.0
2007-06-11 02:25:00,13.01,13.086,13.01,13.086,100000.0
2007-06-11 02:33:00,12.984,12.984,12.965,12.965,100000.0
2007-06-11 02:34:00,13.083,13.086,12.974,12.974,150000.0
2007-06-11 02:37:00,13.027,13.065,12.975,13.023,300000.0
2007-06-11 02:38:00,13.044,13.044,13.044,13.044,100000.0
2007-06-11 02:39:00,12.963,12.963,12.963,12.963,50000.0
2007-06-11 02:42:00,12.974,12.974,12.974,12.974,100000.0
2007-06-11 02:43:00,12.984,13.054,12.984,12.984,150000.0
2007-06-11 02:44:00,13.044,13.059,12.974,13.059,250000.0
2007-06-11 02:48:00,13.019,13.081,12.981,13.081,400000.0
2007-06-11 02:50:00,13.034,13.049,12.964,13.049,250000.0
2007-06-11 02:51:00,12.958,13.049,12.958,13.049,150000.0
2007-06-11 02:53:00,12.954,12.954,12.954,12.954,50000.0
2007-06-11 02:54:00,13.082,13.082,13.029,13.029,100000.0
2007-06-11 02:56:00,12.954,12.954,12.954,12.954,50000.0
2007-06-11 02:58:00,12.988,12.988,12.945,12.945,150000.0
2007-06-11 02:59:00,12.97,12.97,12.97,12.97,50000.0
2007-06-11 03:02:00,12.964,12.964,12.964,12.964,50000.0
2007-06-11 03:06:00,12.974,13.066,12.974,13.066,100000.0
2007-06-11 03:09:00,13.055,13.055,13.055,13.055,50000.0
2007-06-11 03:10:00,12.98,12.98,12.98,12.98,100000.0
2007-06-11 03:11:00,13.049,13.049,12.99,12.99,200000.0
2007-06-11 03:15:00,13.03,13.03,12.96,12.96,100000.0
2007-06-11 03:19:00,13.076,13.076,12.974,12.974,100000.0
2007-06-11 03:25:00,13.034,13.049,12.964,13.049,250000.0
2007-06-11 03:27:00,12.974,12.974,12.974,12.974,50000.0
2007-06-11 03:29:00,13.034,13.034,13.034,13.034,50000.0
2007-06-11 03:30:00,12.997,13.067,12.935,13.067,400000.0
2007-06-11 03:34:00,12.984,12.984,12.984,12.984,50000.0
2007-06-11 03:40:00,12.972,13.064,12.972,13.064,200000.0
2007-06-11 03:45:00,13.079,13.079,12.951,13.052,300000.0
2007-06-11 03:46:00,13.025,13.025,12.925,12.925,250000.0
2007-06-11 03:50:00,13.012,13.075,12.969,13.075,400000.0
2007-06-11 03:51:00,13.075,13.101,12.991,12.991,200000.0
2007-06-11 03:53:00,12.983,13.081,12.977,12.977,400000.0
2007-06-11 03:54:00,13.012,13.014,13.012,13.014,100000.0
2007-06-11 03:55:00,13.012,13.075,12.969,13.075,400000.0
2007-06-11 03:57:00,13.057,13.092,13.057,13.092,100000.0
2007-06-11 03:58:00,13.057,13.073,12.976,13.073,200000.0
2007-06-11 03:59:00,13.029,13.029,12.976,12.976,100000.0
2007-06-11 04:00:00,13.053,13.061,13.053,13.061,100000.0
2007-06-11 04:05:00,12.981,12.981,12.981,12.981,50000.0
2007-06-11 04:09:00,13.027,13.09,12.984,13.054,400000.0
2007-06-11 04:10:00,13.09,13.09,13.09,13.09,50000.0
2007-06-11 04:12:00,13.024,13.087,12.981,13.087,400000.0
2007-06-11 04:13:00,13.059,13.059,13.059,13.059,50000.0
2007-06-11 04:14:00,12.986,12.986,12.986,12.986,100000.0
2007-06-11 04:17:00,12.981,12.998,12.981,12.998,100000.0
2007-06-11 04:18:00,12.974,12.974,12.974,12.974,100000.0
2007-06-11 04:20:00,12.963,13.075,12.963,13.006,200000.0
2007-06-11 04:21:00,13.063,13.082,12.985,13.044,250000.0
2007-06-11 04:32:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 04:33:00,12.958,12.958,12.958,12.958,50000.0
2007-06-11 04:37:00,13.096,13.104,13.018,13.104,200000.0
2007-06-11 04:38:00,13.054,13.082,13.026,13.075,400000.0
2007-06-11 04:39:00,12.974,13.047,12.974,13.047,150000.0
2007-06-11 04:41:00,13.087,13.087,12.99,12.99,200000.0
2007-06-11 04:44:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 04:47:00,13.032,13.096,13.001,13.093,400000.0
2007-06-11 04:50:00,13.027,13.086,12.996,13.081,400000.0
2007-06-11 04:52:00,12.993,13.048,12.978,13.048,200000.0
2007-06-11 04:53:00,12.99,13.022,12.99,13.019,150000.0
2007-06-11 05:04:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 05:06:00,12.987,12.987,12.963,12.963,100000.0
2007-06-11 05:07:00,13.074,13.074,12.965,12.965,100000.0
2007-06-11 05:08:00,13.054,13.072,12.961,13.061,350000.0
2007-06-11 05:11:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 05:16:00,13.061,13.061,13.061,13.061,50000.0
2007-06-11 05:17:00,13.049,13.064,12.979,13.064,250000.0
2007-06-11 05:25:00,13.068,13.068,12.976,12.976,100000.0
2007-06-11 05:28:00,13.022,13.085,12.979,13.085,400000.0
2007-06-11 05:29:00,13.082,13.082,13.082,13.082,100000.0
2007-06-11 05:30:00,13.085,13.085,13.085,13.085,50000.0
2007-06-11 05:34:00,13.041,13.041,13.0,13.01,150000.0
2007-06-11 05:35:00,13.064,13.097,13.037,13.061,500000.0
2007-06-11 05:36:00,13.094,13.094,13.075,13.075,100000.0
2007-06-11 05:39:00,12.967,13.078,12.967,13.078,100000.0
2007-06-11 05:43:00,13.04,13.04,12.96,12.96,100000.0
2007-06-11 05:46:00,12.979,13.074,12.979,13.074,100000.0
2007-06-11 05:47:00,12.988,12.988,12.988,12.988,50000.0
2007-06-11 05:52:00,13.096,13.096,13.054,13.054,150000.0
2007-06-11 05:53:00,13.098,13.098,12.986,12.99,250000.0
2007-06-11 05:54:00,12.985,13.051,12.985,12.992,300000.0
2007-06-11 05:55:00,12.966,13.103,12.966,12.989,250000.0
2007-06-11 06:01:00,12.994,12.994,12.994,12.994,50000.0
2007-06-11 06:05:00,13.08,13.099,12.986,13.074,400000.0
2007-06-11 06:06:00,13.083,13.083,13.019,13.062,150000.0
2007-06-11 06:07:00,13.061,13.11,12.977,13.084,300000.0
2007-06-11 06:08:00,13.032,13.106,12.989,13.095,700000.0
2007-06-11 06:09:00,12.984,13.06,12.982,13.024,350000.0
2007-06-11 06:10:00,13.062,13.063,12.967,13.029,350000.0
2007-06-11 06:11:00,13.021,13.021,12.971,12.971,100000.0
2007-06-11 06:12:00,13.087,13.087,13.057,13.066,150000.0
2007-06-11 06:13:00,13.06,13.06,12.994,13.023,200000.0
2007-06-11 06:14:00,12.99,13.071,12.985,12.99,300000.0
2007-06-11 06:16:00,12.986,13.059,12.986,13.059,100000.0
2007-06-11 06:17:00,13.06,13.06,13.06,13.06,50000.0
2007-06-11 06:22:00,13.015,13.015,12.978,13.007,150000.0
2007-06-11 06:24:00,13.022,13.024,13.022,13.024,100000.0
2007-06-11 06:25:00,13.099,13.099,13.065,13.079,200000.0
2007-06-11 06:26:00,13.033,13.091,13.033,13.082,250000.0
2007-06-11 06:27:00,13.037,13.1,12.994,13.1,400000.0
2007-06-11 06:30:00,13.083,13.083,12.991,13.022,200000.0
2007-06-11 06:31:00,13.07,13.152,13.007,13.007,350000.0
2007-06-11 06:32:00,12.993,13.08,12.993,12.993,250000.0
2007-06-11 06:33:00,12.988,13.065,12.937,13.052,500000.0
2007-06-11 06:34:00,13.03,13.03,12.989,13.026,150000.0
2007-06-11 06:35:00,12.978,13.077,12.978,13.034,250000.0
2007-06-11 06:36:00,13.055,13.055,12.963,12.971,200000.0
2007-06-11 06:37:00,13.02,13.02,13.013,13.013,100000.0
2007-06-11 06:38:00,13.057,13.057,12.974,12.974,100000.0
2007-06-11 06:41:00,12.979,13.049,12.979,13.049,100000.0
2007-06-11 06:42:00,13.053,13.073,12.987,13.073,300000.0
2007-06-11 06:43:00,13.049,13.087,12.979,13.087,250000.0
2007-06-11 06:44:00,12.981,12.981,12.981,12.981,100000.0
2007-06-11 06:46:00,13.014,13.049,13.014,13.049,100000.0
2007-06-11 06:47:00,13.072,13.091,12.978,13.04,450000.0
2007-06-11 06:48:00,13.056,13.056,13.021,13.021,100000.0
2007-06-11 06:49:00,13.065,13.066,13.065,13.066,100000.0
2007-06-11 06:54:00,13.054,13.063,12.981,13.063,250000.0
2007-06-11 06:58:00,12.995,13.091,12.995,13.0,150000.0
2007-06-11 06:59:00,12.938,13.058,12.938,13.053,200000.0
2007-06-11 07:01:00,13.004,13.004,12.991,12.991,100000.0
2007-06-11 07:03:00,13.027,13.074,13.026,13.074,150000.0
2007-06-11 07:04:00,13.091,13.113,13.016,13.113,350000.0
2007-06-11 07:06:00,13.033,13.033,13.033,13.033,50000.0
2007-06-11 07:07:00,13.101,13.101,13.061,13.061,200000.0
2007-06-11 07:08:00,13.066,13.109,12.984,13.064,350000.0
2007-06-11 07:09:00,13.035,13.07,12.991,12.991,150000.0
2007-06-11 07:13:00,13.009,13.126,13.008,13.126,350000.0
2007-06-11 07:14:00,12.993,13.098,12.993,13.069,150000.0
2007-06-11 07:22:00,13.03,13.03,12.996,12.996,100000.0
2007-06-11 07:23:00,13.029,13.029,13.029,13.029,50000.0
2007-06-11 07:25:00,13.023,13.023,13.023,13.023,50000.0
2007-06-11 07:26:00,13.064,13.074,12.991,13.074,250000.0
2007-06-11 07:27:00,13.073,13.082,12.988,12.988,150000.0
2007-06-11 07:28:00,13.064,13.069,13.064,13.069,100000.0
2007-06-11 07:30:00,13.116,13.116,13.116,13.116,50000.0
2007-06-11 07:31:00,13.068,13.068,12.962,12.989,400000.0
2007-06-11 07:32:00,13.045,13.059,12.983,13.006,300000.0
2007-06-11 07:35:00,13.01,13.01,13.01,13.01,50000.0
2007-06-11 07:37:00,13.052,13.052,12.987,12.992,200000.0
2007-06-11 07:38:00,12.989,13.101,12.979,12.979,400000.0
2007-06-11 07:39:00,12.985,13.116,12.967,13.095,600000.0
2007-06-11 07:40:00,13.125,13.125,13.003,13.019,250000.0
2007-06-11 07:41:00,12.986,13.098,12.976,13.098,300000.0
2007-06-11 07:42:00,13.107,13.107,12.985,12.985,100000.0
2007-06-11 07:46:00,12.963,13.082,12.934,13.004,500000.0
2007-06-11 07:47:00,12.986,13.078,12.986,13.078,150000.0
2007-06-11 07:48:00,13.078,13.122,13.078,13.122,100000.0
2007-06-11 07:49:00,13.034,13.128,13.03,13.101,400000.0
2007-06-11 07:50:00,13.056,13.099,12.975,13.023,400000.0
2007-06-11 07:52:00,13.036,13.036,12.998,12.998,100000.0
2007-06-11 07:54:00,13.022,13.098,12.974,13.098,400000.0
2007-06-11 07:55:00,13.083,13.083,13.001,13.08,200000.0
2007-06-11 07:56:00,13.033,13.107,12.985,13.035,400000.0
2007-06-11 07:58:00,12.994,13.111,12.994,13.111,250000.0
2007-06-11 07:59:00,13.085,13.106,12.978,13.072,350000.0
2007-06-11 08:00:00,13.012,13.14,12.998,12.998,550000.0
2007-06-11 08:01:00,12.982,13.149,12.978,12.978,600000.0
2007-06-11 08:02:00,13.052,13.11,12.97,12.97,300000.0
2007-06-11 08:03:00,12.985,13.116,12.985,13.033,200000.0
2007-06-11 08:05:00,13.022,13.089,12.98,13.076,350000.0
2007-06-11 08:06:00,13.016,13.085,13.016,13.085,300000.0
2007-06-11 08:07:00,13.022,13.094,12.997,13.073,350000.0
2007-06-11 08:08:00,13.06,13.085,12.968,12.968,300000.0
2007-06-11 08:09:00,13.092,13.092,13.032,13.045,400000.0
2007-06-11 08:11:00,12.997,13.081,12.982,13.009,350000.0
2007-06-11 08:12:00,13.037,13.084,13.035,13.084,250000.0
2007-06-11 08:13:00,13.034,13.119,13.013,13.02,300000.0
2007-06-11 08:14:00,13.117,13.156,12.992,12.992,400000.0
2007-06-11 08:15:00,13.021,13.092,13.013,13.04,300000.0
2007-06-11 08:16:00,12.978,13.047,12.95,13.047,350000.0
2007-06-11 08:17:00,13.082,13.095,12.979,13.024,400000.0
2007-06-11 08:20:00,13.009,13.009,12.947,12.983,150000.0
2007-06-11 08:21:00,13.01,13.086,12.947,12.982,450000.0
2007-06-11 08:22:00,13.089,13.089,12.958,13.066,350000.0
2007-06-11 08:23:00,13.039,13.139,12.99,13.06,350000.0
2007-06-11 08:24:00,13.001,13.089,12.971,13.089,400000.0
2007-06-11 08:25:00,12.965,13.099,12.914,13.099,400000.0
2007-06-11 08:26:00,13.037,13.094,12.995,13.094,350000.0
2007-06-11 08:27:00,13.027,13.098,12.988,13.018,400000.0
2007-06-11 08:28:00,12.997,13.092,12.963,13.058,350000.0
2007-06-11 08:29:00,12.921,13.089,12.921,12.964,400000.0
2007-06-11 08:30:00,13.03,13.096,12.941,12.958,400000.0
2007-06-11 08:31:00,13.07,13.095,12.95,12.95,400000.0
2007-06-11 08:32:00,12.961,13.087,12.961,13.087,400000.0
2007-06-11 08:33:00,13.015,13.107,12.942,13.041,550000.0
2007-06-11 08:34:00,12.957,13.061,12.952,13.047,400000.0
2007-06-11 08:35:00,12.977,13.102,12.933,12.995,350000.0
2007-06-11 08:36:00,12.948,13.064,12.948,13.064,350000.0
2007-06-11 08:37:00,13.013,13.121,12.976,13.068,400000.0
2007-06-11 08:38:00,13.037,13.076,12.971,13.015,350000.0
2007-06-11 08:39:00,13.086,13.086,12.926,12.984,350000.0
2007-06-11 08:40:00,13.074,13.074,12.948,13.053,400000.0
2007-06-11 08:41:00,13.027,13.071,12.948,12.948,350000.0
2007-06-11 08:42:00,13.0,13.056,12.964,13.012,300000.0
2007-06-11 08:44:00,13.026,13.07,12.994,13.001,350000.0
2007-06-11 08:45:00,13.043,13.063,12.943,12.975,400000.0
2007-06-11 08:46:00,12.897,13.039,12.897,13.039,400000.0
2007-06-11 08:47:00,13.036,13.061,12.964,12.964,350000.0
2007-06-11 08:48:00,12.971,13.074,12.971,12.995,400000.0
2007-06-11 08:49:00,13.079,13.079,12.956,13.025,550000.0
2007-06-11 08:50:00,12.988,13.046,12.966,13.019,350000.0
2007-06-11 08:51:00,13.042,13.103,13.028,13.045,300000.0
2007-06-11 08:52:00,12.933,13.071,12.933,13.036,350000.0
2007-06-11 08:53:00,13.046,13.046,12.919,13.016,400000.0
2007-06-11 08:54:00,12.98,13.075,12.956,12.956,350000.0
2007-06-11 08:55:00,13.025,13.025,12.937,12.983,400000.0
2007-06-11 08:56:00,13.068,13.095,12.965,13.095,350000.0
2007-06-11 08:57:00,13.018,13.058,13.018,13.058,100000.0
2007-06-11 08:58:00,13.024,13.045,12.929,12.988,500000.0
2007-06-11 08:59:00,13.094,13.094,12.915,12.973,350000.0
2007-06-11 09:00:00,13.032,13.032,12.98,12.98,450000.0
2007-06-11 09:01:00,13.031,13.058,12.977,13.05,350000.0
2007-06-11 09:02:00,13.04,13.094,12.946,13.094,450000.0
2007-06-11 09:03:00,13.027,13.088,12.983,13.018,450000.0
2007-06-11 09:04:00,13.034,13.083,12.942,12.966,350000.0
2007-06-11 09:05:00,12.975,13.074,12.975,12.994,400000.0
2007-06-11 09:06:00,13.049,13.06,12.988,13.028,450000.0
2007-06-11 09:07:00,12.982,13.055,12.941,13.017,400000.0
2007-06-11 09:08:00,12.974,13.068,12.964,13.036,450000.0
2007-06-11 09:09:00,13.012,13.076,12.941,13.049,550000.0
2007-06-11 09:10:00,12.961,13.047,12.961,12.98,400000.0
2007-06-11 09:11:00,12.962,13.079,12.962,13.028,400000.0
2007-06-11 09:12:00,13.048,13.054,12.953,12.964,400000.0
2007-06-11 09:13:00,13.102,13.102,12.971,12.989,350000.0
2007-06-11 09:14:00,12.954,13.02,12.954,12.973,350000.0
2007-06-11 09:15:00,12.973,13.06,12.973,13.06,250000.0
2007-06-11 09:16:00,13.021,13.061,12.927,13.061,400000.0
2007-06-11 09:19:00,12.968,13.039,12.95,12.986,400000.0
2007-06-11 09:20:00,13.045,13.073,12.968,13.066,400000.0
2007-06-11 09:22:00,13.066,13.077,12.976,13.002,400000.0
2007-06-11 09:23:00,13.077,13.134,12.979,13.036,550000.0
2007-06-11 09:24:00,13.036,13.09,13.002,13.002,350000.0
2007-06-11 09:25:00,13.087,13.087,12.96,13.03,400000.0
2007-06-11 09:26:00,13.088,13.088,12.986,13.088,350000.0
2007-06-11 09:27:00,12.975,13.081,12.949,13.004,450000.0
2007-06-11 09:28:00,13.014,13.104,13.008,13.02,1550000.0
2007-06-11 09:29:00,13.039,13.085,12.953,13.058,450000.0
2007-06-11 09:30:00,13.084,13.084,12.959,13.015,350000.0
2007-06-11 09:31:00,13.035,13.067,12.939,13.067,350000.0
2007-06-11 09:32:00,13.065,13.07,12.961,13.07,350000.0
2007-06-11 09:33:00,13.058,13.058,12.958,12.984,550000.0
2007-06-11 09:34:00,12.975,13.088,12.948,12.989,500000.0
2007-06-11 09:35:00,13.003,13.068,12.983,13.053,350000.0
2007-06-11 09:36:00,13.066,13.073,12.987,13.061,400000.0
2007-06-11 09:37:00,13.011,13.081,12.976,12.995,400000.0
2007-06-11 09:38:00,13.077,13.11,13.002,13.033,550000.0
2007-06-11 09:39:00,13.063,13.092,12.962,12.991,400000.0
2007-06-11 09:40:00,13.056,13.062,12.96,13.056,400000.0
2007-06-11 09:41:00,12.923,13.088,12.923,13.052,500000.0
2007-06-11 09:42:00,12.983,13.096,12.946,12.965,400000.0
2007-06-11 09:43:00,12.951,13.087,12.951,12.981,400000.0
2007-06-11 09:44:00,13.016,13.094,13.009,13.037,350000.0
2007-06-11 09:45:00,13.092,13.167,13.041,13.041,400000.0
2007-06-11 09:46:00,13.009,13.08,12.969,13.08,550000.0
2007-06-11 09:47:00,13.064,13.123,12.981,13.123,400000.0
2007-06-11 09:48:00,13.067,13.117,12.996,13.022,450000.0
2007-06-11 09:49:00,13.033,13.089,12.962,13.037,300000.0
2007-06-11 09:50:00,13.098,13.098,13.015,13.072,550000.0
2007-06-11 09:51:00,13.003,13.057,12.97,12.97,400000.0
2007-06-11 09:52:00,13.006,13.126,13.006,13.051,550000.0
2007-06-11 09:53:00,13.007,13.095,12.984,13.086,350000.0
2007-06-11 09:54:00,12.969,13.078,12.936,13.064,750000.0
2007-06-11 09:55:00,12.967,13.078,12.967,13.078,450000.0
2007-06-11 09:56:00,13.032,13.054,12.992,13.021,350000.0
2007-06-11 09:57:00,13.061,13.136,13.002,13.014,500000.0
2007-06-11 09:59:00,13.09,13.121,13.011,13.011,350000.0
2007-06-11 10:02:00,13.059,13.102,13.01,13.082,400000.0
2007-06-11 10:03:00,13.023,13.134,12.983,12.983,400000.0
2007-06-11 10:04:00,13.079,13.124,13.012,13.024,350000.0
2007-06-11 10:05:00,13.114,13.114,12.984,13.03,350000.0
2007-06-11 10:06:00,13.026,13.11,13.026,13.059,500000.0
2007-06-11 10:07:00,12.978,13.111,12.971,13.071,350000.0
2007-06-11 10:10:00,13.073,13.106,13.017,13.063,350000.0
2007-06-11 10:11:00,13.101,13.101,12.988,13.088,400000.0
2007-06-11 10:12:00,13.024,13.105,12.98,13.082,400000.0
2007-06-11 10:13:00,13.105,13.105,12.922,13.014,350000.0
2007-06-11 10:14:00,13.017,13.106,12.987,13.022,550000.0
2007-06-11 10:15:00,13.067,13.102,13.002,13.09,450000.0
2007-06-11 10:16:00,12.986,13.105,12.942,13.105,400000.0
2007-06-11 10:17:00,13.072,13.108,12.981,12.981,500000.0
2007-06-11 10:18:00,13.12,13.152,13.019,13.019,350000.0
2007-06-11 10:19:00,13.076,13.09,12.973,12.982,500000.0
2007-06-11 10:20:00,13.004,13.083,12.985,13.078,350000.0
2007-06-11 10:21:00,13.052,13.088,12.992,13.024,400000.0
2007-06-11 10:22:00,13.062,13.107,12.991,13.107,550000.0
2007-06-11 10:23:00,13.107,13.119,12.988,13.084,450000.0
2007-06-11 10:24:00,13.044,13.108,12.985,13.053,500000.0
2007-06-11 10:25:00,13.122,13.171,13.011,13.109,450000.0
2007-06-11 10:26:00,13.122,13.122,12.995,12.995,400000.0
2007-06-11 10:27:00,13.061,13.099,12.976,12.992,400000.0
2007-06-11 10:29:00,13.136,13.208,13.01,13.01,450000.0
2007-06-11 10:30:00,13.14,13.156,13.018,13.018,450000.0
2007-06-11 10:31:00,12.995,13.157,12.995,13.068,550000.0
2007-06-11 10:32:00,13.089,13.119,13.011,13.094,400000.0
2007-06-11 10:33:00,13.031,13.177,13.004,13.004,450000.0
2007-06-11 10:34:00,13.123,13.123,13.027,13.101,400000.0
2007-06-11 10:36:00,13.093,13.099,13.004,13.012,550000.0
2007-06-11 10:37:00,13.032,13.086,12.997,12.999,500000.0
2007-06-11 10:38:00,13.032,13.127,12.996,13.038,500000.0
2007-06-11 10:39:00,12.998,13.096,12.977,13.048,350000.0
2007-06-11 10:40:00,13.035,13.109,12.972,13.073,550000.0
2007-06-11 10:41:00,13.107,13.108,13.03,13.067,350000.0
2007-06-11 10:42:00,13.092,13.12,13.028,13.036,450000.0
2007-06-11 10:43:00,13.058,13.073,12.964,13.073,450000.0
2007-06-11 10:44:00,13.022,13.077,12.95,12.981,350000.0
2007-06-11 10:45:00,13.067,13.07,12.948,13.022,550000.0
2007-06-11 10:46:00,12.996,13.088,12.945,13.06,450000.0
2007-06-11 10:47:00,13.013,13.105,13.001,13.069,400000.0
2007-06-11 10:48:00,12.981,13.102,12.961,13.098,400000.0
2007-06-11 10:49:00,13.058,13.086,12.973,13.066,350000.0
2007-06-11 10:50:00,12.98,13.096,12.971,13.077,450000.0
2007-06-11 10:51:00,13.026,13.072,12.932,12.949,500000.0
2007-06-11 10:52:00,13.046,13.118,12.999,13.076,500000.0
2007-06-11 10:53:00,13.05,13.139,12.983,13.116,350000.0
2007-06-11 10:54:00,13.034,13.093,12.966,13.086,400000.0
2007-06-11 10:55:00,13.036,13.108,12.978,12.993,350000.0
2007-06-11 10:56:00,13.055,13.105,12.993,13.033,500000.0
2007-06-11 10:57:00,13.061,13.079,13.003,13.003,400000.0
2007-06-11 10:58:00,12.993,13.094,12.96,12.999,500000.0
2007-06-11 10:59:00,13.004,13.136,13.004,13.136,350000.0
2007-06-11 11:00:00,13.023,13.115,13.009,13.036,400000.0
2007-06-11 11:01:00,13.004,13.086,13.004,13.02,500000.0
2007-06-11 11:02:00,13.002,13.092,12.985,13.007,500000.0
2007-06-11 11:03:00,13.021,13.153,12.99,13.002,400000.0
2007-06-11 11:04:00,13.041,13.103,12.987,13.091,550000.0
2007-06-11 11:05:00,13.058,13.121,12.996,12.996,450000.0
2007-06-11 11:06:00,13.008,13.089,12.968,12.999,350000.0
2007-06-11 11:07:00,13.081,13.081,12.949,13.001,400000.0
2007-06-11 11:08:00,12.962,13.091,12.962,13.091,400000.0
2007-06-11 11:09:00,13.007,13.078,12.979,12.979,400000.0
2007-06-11 11:10:00,13.009,13.131,13.009,13.06,450000.0
2007-06-11 11:11:00,13.065,13.108,12.999,13.084,500000.0
2007-06-11 11:12:00,13.015,13.11,12.984,12.993,600000.0
2007-06-11 11:13:00,13.047,13.051,12.983,12.997,350000.0
2007-06-11 11:14:00,13.0,13.137,13.0,13.048,400000.0
2007-06-11 11:15:00,13.088,13.094,12.974,12.974,550000.0
2007-06-11 11:16:00,13.025,13.144,13.009,13.009,350000.0
2007-06-11 11:17:00,13.11,13.176,13.039,13.039,500000.0
2007-06-11 11:18:00,13.014,13.123,13.014,13.029,350000.0
2007-06-11 11:19:00,13.156,13.188,13.074,13.074,350000.0
2007-06-11 11:20:00,13.08,13.089,12.996,13.013,500000.0
2007-06-11 11:21:00,12.987,13.094,12.957,12.957,450000.0
2007-06-11 11:22:00,13.045,13.16,13.045,13.115,500000.0
2007-06-11 11:23:00,13.017,13.098,12.999,13.052,500000.0
2007-06-11 11:24:00,13.031,13.152,12.99,13.009,500000.0
2007-06-11 11:25:00,13.016,13.114,13.013,13.031,350000.0
2007-06-11 11:26:00,13.041,13.142,13.028,13.036,350000.0
2007-06-11 11:27:00,13.126,13.126,12.997,13.049,400000.0
2007-06-11 11:28:00,13.036,13.13,13.008,13.055,400000.0
2007-06-11 11:29:00,13.079,13.126,12.965,13.028,550000.0
2007-06-11 11:30:00,13.046,13.124,13.026,13.039,400000.0
2007-06-11 11:31:00,13.119,13.119,13.011,13.058,400000.0
2007-06-11 11:32:00,13.091,13.131,12.988,13.097,500000.0
2007-06-11 11:33:00,13.012,13.146,13.012,13.115,550000.0
2007-06-11 11:34:00,13.123,13.123,13.028,13.096,350000.0
2007-06-11 11:35:00,13.131,13.148,12.997,13.081,550000.0
2007-06-11 11:36:00,13.032,13.135,13.032,13.042,400000.0
2007-06-11 11:37:00,13.075,13.113,13.008,13.111,450000.0
2007-06-11 11:38:00,13.031,13.104,13.031,13.093,400000.0
2007-06-11 11:39:00,13.04,13.149,13.033,13.148,550000.0
2007-06-11 11:40:00,13.007,13.128,13.007,13.048,500000.0
2007-06-11 11:41:00,13.109,13.149,13.029,13.141,400000.0
2007-06-11 11:42:00,12.982,13.107,12.982,13.107,350000.0
2007-06-11 11:43:00,13.112,13.136,13.001,13.048,550000.0
2007-06-11 11:44:00,13.008,13.142,13.005,13.142,350000.0
2007-06-11 11:45:00,13.074,13.149,13.01,13.149,500000.0
2007-06-11 11:46:00,13.155,13.155,13.039,13.066,450000.0
2007-06-11 11:47:00,13.057,13.123,13.031,13.068,350000.0
2007-06-11 11:48:00,13.015,13.157,12.997,12.997,500000.0
2007-06-11 11:49:00,13.113,13.113,13.014,13.104,500000.0
2007-06-11 11:50:00,13.128,13.128,13.001,13.012,350000.0
2007-06-11 11:51:00,13.066,13.145,13.026,13.026,550000.0
2007-06-11 11:52:00,13.051,13.16,13.051,13.067,500000.0
2007-06-11 11:53:00,13.106,13.142,13.001,13.042,350000.0
2007-06-11 11:54:00,13.086,13.134,12.996,13.134,350000.0
2007-06-11 11:55:00,13.128,13.215,13.05,13.05,550000.0
2007-06-11 11:56:00,13.116,13.205,13.031,13.099,400000.0
2007-06-11 11:57:00,13.076,13.212,13.022,13.032,550000.0
2007-06-11 11:58:00,13.079,13.198,13.023,13.132,400000.0
2007-06-11 11:59:00,13.106,13.149,13.018,13.148,500000.0
2007-06-11 12:00:00,13.046,13.158,13.044,13.128,450000.0
2007-06-11 12:01:00,13.155,13.155,12.979,13.008,500000.0
2007-06-11 12:02:00,13.041,13.082,13.006,13.04,450000.0
2007-06-11 12:03:00,13.052,13.151,12.974,12.974,450000.0
2007-06-11 12:04:00,13.121,13.132,12.998,13.008,500000.0
2007-06-11 12:05:00,13.125,13.129,13.083,13.129,450000.0
2007-06-11 12:06:00,13.123,13.175,13.055,13.095,500000.0
2007-06-11 12:07:00,12.983,13.116,12.983,12.989,350000.0
2007-06-11 12:08:00,13.077,13.114,12.989,13.091,550000.0
2007-06-11 12:09:00,13.125,13.148,13.032,13.058,550000.0
2007-06-11 12:10:00,13.122,13.122,13.054,13.1,350000.0
2007-06-11 12:11:00,13.022,13.085,12.987,13.04,350000.0
2007-06-11 12:12:00,13.009,13.201,13.009,13.115,550000.0
2007-06-11 12:13:00,13.009,13.118,12.985,13.002,400000.0
2007-06-11 12:14:00,13.111,13.167,13.052,13.145,450000.0
2007-06-11 12:15:00,13.12,13.126,13.022,13.115,350000.0
2007-06-11 12:16:00,13.05,13.122,12.992,13.079,450000.0
2007-06-11 12:17:00,13.052,13.113,13.03,13.113,350000.0
2007-06-11 12:18:00,13.085,13.094,12.974,12.974,400000.0
2007-06-11 12:19:00,13.044,13.151,13.027,13.027,450000.0
2007-06-11 12:20:00,13.003,13.127,12.996,13.127,450000.0
2007-06-11 12:21:00,13.052,13.12,13.029,13.029,450000.0
2007-06-11 12:22:00,13.077,13.147,13.028,13.104,450000.0
2007-06-11 12:23:00,13.145,13.145,13.022,13.067,550000.0
2007-06-11 12:24:00,13.073,13.167,13.039,13.125,500000.0
2007-06-11 12:25:00,13.133,13.133,13.045,13.049,450000.0
2007-06-11 12:26:00,13.079,13.08,12.976,13.08,400000.0
2007-06-11 12:27:00,13.106,13.146,12.987,13.14,500000.0
2007-06-11 12:28:00,12.999,13.122,12.999,13.035,500000.0
2007-06-11 12:29:00,13.018,13.106,12.994,13.094,450000.0
2007-06-11 12:30:00,13.041,13.128,13.003,13.128,400000.0
2007-06-11 12:31:00,13.03,13.144,13.03,13.04,350000.0
2007-06-11 12:32:00,13.045,13.132,13.007,13.016,350000.0
2007-06-11 12:33:00,13.01,13.095,12.984,13.093,550000.0
2007-06-11 12:34:00,13.1,13.145,13.028,13.135,350000.0
2007-06-11 12:35:00,13.119,13.148,13.036,13.11,500000.0
2007-06-11 12:36:00,13.128,13.132,13.055,13.055,400000.0
2007-06-11 12:37:00,13.124,13.142,13.051,13.142,550000.0
2007-06-11 12:38:00,13.089,13.089,13.015,13.022,400000.0
2007-06-11 12:39:00,13.112,13.112,13.018,13.018,400000.0
2007-06-11 12:40:00,13.107,13.132,13.058,13.092,450000.0
2007-06-11 12:41:00,13.08,13.124,13.039,13.119,400000.0
2007-06-11 12:42:00,13.063,13.108,12.941,13.05,450000.0
2007-06-11 12:43:00,13.135,13.135,12.959,12.959,350000.0
2007-06-11 12:44:00,13.061,13.118,12.992,13.103,400000.0
2007-06-11 12:45:00,12.997,13.126,12.997,13.094,450000.0
2007-06-11 12:46:00,13.117,13.146,13.03,13.117,400000.0
2007-06-11 12:47:00,13.089,13.089,13.016,13.016,300000.0
2007-06-11 12:48:00,13.025,13.137,12.996,13.024,500000.0
2007-06-11 12:49:00,13.052,13.125,12.997,13.031,400000.0
2007-06-11 12:50:00,13.045,13.152,13.027,13.113,450000.0
2007-06-11 12:52:00,13.098,13.104,12.958,12.988,350000.0
2007-06-11 12:53:00,13.062,13.113,13.062,13.102,400000.0
2007-06-11 12:54:00,13.049,13.132,12.999,13.009,550000.0
2007-06-11 12:55:00,12.984,13.109,12.958,13.044,550000.0
2007-06-11 12:56:00,13.138,13.138,12.99,13.084,500000.0
2007-06-11 12:57:00,13.1,13.161,13.033,13.042,450000.0
2007-06-11 12:58:00,13.061,13.118,13.005,13.093,450000.0
2007-06-11 12:59:00,13.044,13.113,12.98,12.98,450000.0
2007-06-11 13:00:00,13.109,13.109,12.936,13.039,550000.0
2007-06-11 13:01:00,13.068,13.111,12.997,13.048,400000.0
2007-06-11 13:02:00,13.054,13.127,13.054,13.117,350000.0
2007-06-11 13:03:00,13.11,13.119,12.981,13.073,550000.0
2007-06-11 13:04:00,12.98,13.076,12.959,13.069,450000.0
2007-06-11 13:05:00,13.017,13.121,12.968,12.968,550000.0
2007-06-11 13:06:00,13.062,13.088,12.986,13.02,400000.0
2007-06-11 13:07:00,13.019,13.126,12.993,13.126,450000.0
2007-06-11 13:08:00,13.085,13.115,13.012,13.115,350000.0
2007-06-11 13:09:00,13.126,13.126,12.992,13.048,400000.0
2007-06-11 13:10:00,12.991,13.142,12.991,13.116,500000.0
2007-06-11 13:11:00,13.114,13.133,13.025,13.069,400000.0
2007-06-11 13:12:00,13.103,13.106,12.979,13.059,350000.0
2007-06-11 13:13:00,13.058,13.142,13.049,13.09,350000.0
2007-06-11 13:14:00,13.094,13.114,13.02,13.045,400000.0
2007-06-11 13:15:00,13.08,13.08,12.953,12.982,450000.0
2007-06-11 13:16:00,13.119,13.119,12.955,13.056,500000.0
2007-06-11 13:17:00,13.093,13.101,12.98,12.983,400000.0
2007-06-11 13:18:00,13.078,13.078,12.962,12.965,550000.0
2007-06-11 13:19:00,13.058,13.101,12.986,13.039,400000.0
2007-06-11 13:20:00,13.114,13.114,12.981,13.057,550000.0
2007-06-11 13:21:00,13.101,13.101,12.981,13.037,450000.0
2007-06-11 13:22:00,13.108,13.108,12.971,13.016,550000.0
2007-06-11 13:24:00,13.026,13.077,12.991,13.077,350000.0
2007-06-11 13:25:00,13.009,13.128,13.009,13.051,450000.0
2007-06-11 13:26:00,13.066,13.066,12.979,13.007,400000.0
2007-06-11 13:27:00,12.991,13.086,12.991,12.991,400000.0
2007-06-11 13:28:00,13.066,13.113,12.996,13.034,400000.0
2007-06-11 13:29:00,13.05,13.114,12.981,13.08,400000.0
2007-06-11 13:30:00,13.027,13.109,12.98,13.058,350000.0
2007-06-11 13:31:00,13.022,13.081,13.01,13.049,400000.0
2007-06-11 13:32:00,13.048,13.053,12.978,13.039,400000.0
2007-06-11 13:33:00,13.019,13.112,12.968,13.016,350000.0
2007-06-11 13:34:00,13.047,13.118,13.024,13.024,350000.0
2007-06-11 13:35:00,13.091,13.116,13.031,13.11,400000.0
2007-06-11 13:36:00,13.067,13.109,13.016,13.03,400000.0
2007-06-11 13:37:00,13.108,13.108,12.942,13.063,450000.0
2007-06-11 13:38:00,13.011,13.079,12.953,12.971,450000.0
2007-06-11 13:39:00,13.037,13.106,13.033,13.033,350000.0
2007-06-11 13:40:00,13.118,13.136,12.996,13.093,500000.0
2007-06-11 13:41:00,13.128,13.128,13.029,13.029,250000.0
2007-06-11 13:42:00,13.004,13.086,12.981,13.032,450000.0
2007-06-11 13:43:00,13.034,13.084,12.953,12.976,450000.0
2007-06-11 13:44:00,13.089,13.138,12.964,12.964,500000.0
2007-06-11 13:45:00,13.075,13.175,13.006,13.006,500000.0
2007-06-11 13:46:00,13.024,13.089,12.995,13.063,350000.0
2007-06-11 13:47:00,13.082,13.083,13.042,13.075,450000.0
2007-06-11 13:48:00,13.109,13.109,13.012,13.082,300000.0
2007-06-11 13:49:00,13.005,13.071,12.955,12.955,350000.0
2007-06-11 13:50:00,12.987,13.081,12.946,12.948,550000.0
2007-06-11 13:51:00,13.057,13.095,12.985,13.02,400000.0
2007-06-11 13:52:00,13.094,13.116,12.98,13.051,400000.0
2007-06-11 13:53:00,13.051,13.11,12.963,12.963,350000.0
2007-06-11 13:54:00,13.039,13.111,12.952,13.069,400000.0
2007-06-11 13:55:00,13.11,13.111,12.987,12.987,350000.0
2007-06-11 13:56:00,13.071,13.071,12.973,13.03,350000.0
2007-06-11 13:57:00,13.023,13.106,12.977,13.106,350000.0
2007-06-11 13:58:00,13.087,13.094,12.993,13.058,400000.0
2007-06-11 13:59:00,13.028,13.08,12.972,13.063,350000.0
2007-06-11 14:00:00,13.071,13.071,12.937,12.967,450000.0
2007-06-11 14:01:00,13.074,13.074,12.977,12.977,350000.0
2007-06-11 14:02:00,12.948,13.061,12.948,13.026,400000.0
2007-06-11 14:03:00,13.06,13.095,12.942,13.004,400000.0
2007-06-11 14:04:00,13.064,13.082,13.029,13.031,350000.0
2007-06-11 14:05:00,13.095,13.095,12.97,13.013,400000.0
2007-06-11 14:06:00,12.987,13.073,12.933,12.974,450000.0
2007-06-11 14:07:00,13.069,13.13,13.001,13.119,350000.0
2007-06-11 14:08:00,12.978,13.099,12.976,13.087,350000.0
2007-06-11 14:09:00,12.956,13.019,12.956,13.019,450000.0
2007-06-11 14:10:00,13.046,13.046,12.918,12.918,350000.0
2007-06-11 14:11:00,13.044,13.062,12.95,13.052,250000.0
2007-06-11 14:12:00,12.999,13.105,12.999,13.067,500000.0
2007-06-11 14:13:00,13.002,13.061,12.951,12.984,450000.0
2007-06-11 14:14:00,13.073,13.083,12.94,12.954,400000.0
2007-06-11 14:15:00,12.998,13.089,12.946,12.979,350000.0
2007-06-11 14:16:00,13.076,13.136,12.969,13.102,500000.0
2007-06-11 14:17:00,13.042,13.095,12.997,13.09,350000.0
2007-06-11 14:18:00,13.097,13.108,12.992,12.992,400000.0
2007-06-11 14:19:00,13.073,13.122,12.974,13.06,350000.0
2007-06-11 14:20:00,13.059,13.07,12.958,13.056,500000.0
2007-06-11 14:21:00,13.08,13.08,12.944,13.013,400000.0
2007-06-11 14:22:00,13.044,13.044,12.956,12.971,350000.0
2007-06-11 14:23:00,13.063,13.088,12.951,13.027,450000.0
2007-06-11 14:24:00,13.062,13.117,12.985,13.035,550000.0
2007-06-11 14:25:00,12.99,13.105,12.93,12.971,350000.0
2007-06-11 14:26:00,13.02,13.063,12.97,13.003,350000.0
2007-06-11 14:27:00,12.958,13.086,12.958,13.019,500000.0
2007-06-11 14:28:00,13.03,13.04,12.954,12.954,450000.0
2007-06-11 14:29:00,12.963,13.085,12.937,13.085,450000.0
2007-06-11 14:30:00,13.05,13.069,12.885,13.069,350000.0
2007-06-11 14:31:00,12.985,13.062,12.926,13.036,400000.0
2007-06-11 14:32:00,13.039,13.096,12.995,12.995,500000.0
2007-06-11 14:33:00,13.036,13.082,12.96,13.057,500000.0
2007-06-11 14:34:00,13.055,13.078,12.998,13.077,350000.0
2007-06-11 14:35:00,13.087,13.092,12.979,13.065,450000.0
2007-06-11 14:36:00,13.053,13.092,13.031,13.071,350000.0
2007-06-11 14:37:00,12.973,13.084,12.967,12.989,400000.0
2007-06-11 14:38:00,12.947,13.072,12.947,12.968,350000.0
2007-06-11 14:39:00,13.019,13.047,12.945,12.998,500000.0
2007-06-11 14:40:00,12.99,13.057,12.915,12.992,400000.0
2007-06-11 14:41:00,13.098,13.119,12.968,13.119,400000.0
2007-06-11 14:42:00,13.115,13.115,12.972,13.089,450000.0
2007-06-11 14:43:00,13.075,13.086,12.986,13.057,350000.0
2007-06-11 14:44:00,13.042,13.075,12.938,12.994,400000.0
2007-06-11 14:45:00,13.082,13.082,12.964,12.964,350000.0
2007-06-11 14:46:00,13.062,13.126,12.991,13.126,450000.0
2007-06-11 14:47:00,12.97,13.113,12.97,13.086,550000.0
2007-06-11 14:48:00,13.047,13.054,12.983,12.983,400000.0
2007-06-11 14:49:00,13.009,13.103,12.962,13.056,500000.0
2007-06-11 14:50:00,12.985,13.108,12.974,13.108,450000.0
2007-06-11 14:51:00,12.949,13.095,12.949,13.013,400000.0
2007-06-11 14:52:00,13.022,13.136,13.016,13.131,500000.0
2007-06-11 14:53:00,13.061,13.105,12.955,13.105,450000.0
2007-06-11 14:54:00,13.076,13.076,12.971,12.971,400000.0
2007-06-11 14:55:00,12.998,13.096,12.978,13.022,450000.0
2007-06-11 14:56:00,12.978,13.129,12.978,13.054,450000.0
2007-06-11 14:57:00,13.025,13.106,12.966,13.008,400000.0
2007-06-11 14:58:00,13.018,13.064,12.962,12.962,400000.0
2007-06-11 14:59:00,12.983,13.065,12.946,12.98,500000.0
2007-06-11 15:00:00,13.053,13.053,12.928,13.016,450000.0
2007-06-11 15:01:00,12.98,13.087,12.947,12.999,400000.0
2007-06-11 15:02:00,12.968,13.083,12.968,13.042,400000.0
2007-06-11 15:03:00,12.973,13.069,12.948,13.042,450000.0
2007-06-11 15:04:00,13.073,13.073,12.964,13.017,450000.0
2007-06-11 15:05:00,12.988,13.058,12.935,13.058,450000.0
2007-06-11 15:06:00,13.052,13.057,12.938,12.938,500000.0
2007-06-11 15:07:00,13.053,13.075,12.951,12.972,500000.0
2007-06-11 15:08:00,12.987,13.072,12.975,13.018,450000.0
2007-06-11 15:09:00,13.012,13.052,12.933,12.933,400000.0
2007-06-11 15:10:00,13.0,13.099,12.979,13.013,450000.0
2007-06-11 15:11:00,13.051,13.052,12.903,12.937,550000.0
2007-06-11 15:12:00,13.071,13.088,12.922,13.045,500000.0
2007-06-11 15:13:00,12.961,13.083,12.961,12.967,500000.0
2007-06-11 15:14:00,12.963,13.069,12.914,13.001,400000.0
2007-06-11 15:15:00,12.93,13.077,12.93,13.035,450000.0
2007-06-11 15:16:00,12.976,13.082,12.96,13.053,500000.0
2007-06-11 15:17:00,13.036,13.106,12.953,12.953,550000.0
2007-06-11 15:18:00,13.079,13.079,12.926,13.006,450000.0
2007-06-11 15:19:00,13.019,13.1,12.961,13.012,450000.0
2007-06-11 15:20:00,13.048,13.087,12.945,13.045,450000.0
2007-06-11 15:21:00,12.985,13.077,12.918,13.026,450000.0
2007-06-11 15:22:00,13.049,13.097,13.009,13.097,450000.0
2007-06-11 15:23:00,13.028,13.09,12.943,13.09,350000.0
2007-06-11 15:24:00,12.953,13.087,12.953,13.087,350000.0
2007-06-11 15:25:00,12.905,13.063,12.905,12.95,450000.0
2007-06-11 15:26:00,12.936,13.055,12.912,13.055,500000.0
2007-06-11 15:27:00,13.059,13.068,12.981,12.999,400000.0
2007-06-11 15:28:00,13.053,13.057,12.991,13.039,350000.0
2007-06-11 15:29:00,13.058,13.084,12.976,13.084,350000.0
2007-06-11 15:30:00,13.076,13.113,13.028,13.069,450000.0
2007-06-11 15:31:00,13.013,13.071,12.946,12.946,250000.0
2007-06-11 15:32:00,13.069,13.083,12.976,13.025,550000.0
2007-06-11 15:33:00,12.998,13.06,12.934,13.06,450000.0
2007-06-11 15:34:00,13.018,13.095,12.947,13.083,500000.0
2007-06-11 15:35:00,13.086,13.112,13.017,13.081,600000.0
2007-06-11 15:36:00,12.961,13.113,12.961,13.082,400000.0
2007-06-11 15:37:00,12.979,13.093,12.954,12.958,450000.0
2007-06-11 15:38:00,12.927,13.051,12.927,12.95,350000.0
2007-06-11 15:39:00,12.975,13.068,12.932,13.003,500000.0
2007-06-11 15:40:00,12.954,13.073,12.938,13.017,450000.0
2007-06-11 15:41:00,12.982,13.071,12.98,13.071,450000.0
2007-06-11 15:42:00,13.08,13.106,13.059,13.071,400000.0
2007-06-11 15:43:00,13.016,13.088,12.95,13.088,400000.0
2007-06-11 15:44:00,12.998,13.08,12.967,13.023,400000.0
2007-06-11 15:45:00,13.095,13.124,12.969,13.064,400000.0
2007-06-11 15:46:00,13.101,13.121,12.962,12.988,550000.0
2007-06-11 15:47:00,12.989,13.089,12.958,12.958,350000.0
2007-06-11 15:48:00,13.096,13.096,12.952,12.976,500000.0
2007-06-11 15:49:00,13.004,13.072,12.968,13.038,400000.0
2007-06-11 15:50:00,12.955,13.005,12.92,12.956,350000.0
2007-06-11 15:51:00,13.06,13.06,12.938,13.048,450000.0
2007-06-11 15:52:00,13.025,13.041,12.855,13.031,450000.0
2007-06-11 15:53:00,13.057,13.057,12.991,13.043,350000.0
2007-06-11 15:54:00,12.961,13.056,12.908,13.019,350000.0
2007-06-11 15:55:00,13.048,13.048,12.92,13.013,400000.0
2007-06-11 15:56:00,13.038,13.047,12.899,12.971,500000.0
2007-06-11 15:57:00,12.982,13.048,12.94,13.035,350000.0
2007-06-11 15:58:00,12.949,13.049,12.928,13.024,500000.0
2007-06-11 15:59:00,12.917,13.004,12.911,13.004,350000.0
2007-06-11 16:00:00,13.0,13.051,12.947,13.006,450000.0
2007-06-11 16:01:00,13.047,13.047,12.886,12.977,350000.0
2007-06-11 16:02:00,12.997,13.05,12.925,13.05,450000.0
2007-06-11 16:03:00,12.964,13.051,12.963,13.006,350000.0
2007-06-11 16:04:00,13.046,13.054,12.93,13.008,350000.0
2007-06-11 16:05:00,12.991,13.076,12.966,13.076,550000.0
2007-06-11 16:06:00,12.958,13.056,12.943,12.943,400000.0
2007-06-11 16:07:00,13.081,13.086,12.939,12.97,450000.0
2007-06-11 16:08:00,13.046,13.07,12.953,12.953,450000.0
2007-06-11 16:09:00,13.073,13.073,12.941,13.025,350000.0
2007-06-11 16:10:00,13.02,13.093,12.95,13.044,350000.0
2007-06-11 16:11:00,13.048,13.051,12.957,13.025,400000.0
2007-06-11 16:12:00,13.052,13.104,12.952,13.035,500000.0
2007-06-11 16:13:00,13.001,13.099,12.966,13.057,400000.0
2007-06-11 16:14:00,13.062,13.062,12.968,12.985,550000.0
2007-06-11 16:15:00,13.06,13.079,12.933,13.079,450000.0
2007-06-11 16:16:00,13.054,13.088,12.973,13.088,350000.0
2007-06-11 16:17:00,13.102,13.102,12.954,13.002,500000.0
2007-06-11 16:18:00,12.998,13.036,12.93,12.93,350000.0
2007-06-11 16:19:00,13.048,13.092,12.97,13.013,400000.0
2007-06-11 16:20:00,12.96,13.061,12.959,13.007,350000.0
2007-06-11 16:21:00,13.044,13.059,12.951,13.028,400000.0
2007-06-11 16:22:00,13.044,13.066,12.93,12.978,400000.0
2007-06-11 16:23:00,13.014,13.088,12.946,13.0,550000.0
2007-06-11 16:24:00,13.017,13.07,12.914,13.053,450000.0
2007-06-11 16:25:00,13.048,13.049,12.944,13.049,400000.0
2007-06-11 16:26:00,12.999,12.999,12.885,12.916,350000.0
2007-06-11 16:27:00,12.957,13.028,12.952,13.012,450000.0
2007-06-11 16:28:00,13.028,13.065,12.962,12.971,350000.0
2007-06-11 16:29:00,12.915,13.063,12.915,13.063,500000.0
2007-06-11 16:30:00,13.008,13.075,12.972,13.007,500000.0
2007-06-11 16:31:00,13.008,13.03,12.905,12.936,350000.0
2007-06-11 16:32:00,13.079,13.08,12.946,12.946,500000.0
2007-06-11 16:33:00,13.061,13.061,12.961,13.047,400000.0
2007-06-11 16:34:00,12.987,13.078,12.967,12.984,550000.0
2007-06-11 16:35:00,13.04,13.096,12.985,13.059,550000.0
2007-06-11 16:36:00,12.959,13.102,12.959,12.96,500000.0
2007-06-11 16:37:00,12.915,13.087,12.911,13.087,400000.0
2007-06-11 16:38:00,13.04,13.101,12.959,13.101,450000.0
2007-06-11 16:39:00,13.014,13.089,12.939,13.089,450000.0
2007-06-11 16:40:00,13.103,13.14,13.008,13.01,550000.0
2007-06-11 16:41:00,13.045,13.059,13.014,13.017,350000.0
2007-06-11 16:42:00,13.072,13.098,12.985,13.098,350000.0
2007-06-11 16:43:00,13.102,13.102,13.01,13.04,500000.0
2007-06-11 16:44:00,13.047,13.114,12.994,13.001,400000.0
2007-06-11 16:45:00,13.102,13.102,12.968,13.01,400000.0
2007-06-11 16:46:00,13.091,13.091,12.918,13.052,500000.0
2007-06-11 16:47:00,13.097,13.097,12.986,13.054,400000.0
2007-06-11 16:48:00,13.056,13.108,12.97,13.091,350000.0
2007-06-11 16:49:00,13.03,13.095,12.968,12.968,400000.0
2007-06-11 16:50:00,13.042,13.081,12.954,13.081,500000.0
2007-06-11 16:51:00,13.096,13.1,12.973,13.008,350000.0
2007-06-11 16:52:00,13.084,13.084,12.965,13.036,450000.0
2007-06-11 16:53:00,12.975,13.096,12.972,13.066,350000.0
2007-06-11 16:54:00,12.966,13.083,12.942,12.973,550000.0
2007-06-11 16:55:00,13.111,13.134,13.026,13.133,400000.0
2007-06-11 16:56:00,13.016,13.087,12.953,12.997,550000.0
2007-06-11 16:57:00,13.053,13.118,12.986,13.098,400000.0
2007-06-11 16:58:00,13.086,13.176,13.001,13.012,500000.0
2007-06-11 16:59:00,13.044,13.136,12.991,13.058,350000.0
2007-06-11 17:00:00,13.011,13.146,13.011,13.132,450000.0
2007-06-11 17:01:00,13.072,13.174,13.026,13.05,350000.0
2007-06-11 17:02:00,13.108,13.161,13.01,13.109,450000.0
2007-06-11 17:03:00,13.141,13.141,12.982,13.073,400000.0
2007-06-11 17:04:00,13.034,13.116,12.984,13.066,800000.0
2007-06-11 17:05:00,13.034,13.108,12.986,13.108,700000.0
2007-06-11 17:06:00,13.08,13.186,13.037,13.117,500000.0
2007-06-11 17:07:00,13.068,13.13,12.973,13.113,950000.0
2007-06-11 17:08:00,13.112,13.199,13.047,13.15,550000.0
2007-06-11 17:09:00,13.034,13.167,13.027,13.074,800000.0
2007-06-11 17:10:00,13.048,13.164,13.048,13.149,600000.0
2007-06-11 17:11:00,13.144,13.167,13.002,13.062,450000.0
2007-06-11 17:12:00,13.008,13.149,13.008,13.094,350000.0
2007-06-11 17:13:00,13.148,13.148,13.003,13.144,350000.0
2007-06-11 17:14:00,13.12,13.161,13.047,13.125,350000.0
2007-06-11 17:15:00,13.104,13.172,13.05,13.135,900000.0
2007-06-11 17:16:00,13.066,13.185,13.028,13.108,400000.0
2007-06-11 17:17:00,13.138,13.164,13.004,13.088,750000.0
2007-06-11 17:18:00,13.03,13.133,12.997,13.085,350000.0
2007-06-11 17:19:00,13.039,13.129,12.999,13.097,550000.0
2007-06-11 17:20:00,13.009,13.143,13.009,13.123,650000.0
2007-06-11 17:21:00,13.092,13.126,13.016,13.016,400000.0
2007-06-11 17:22:00,13.02,13.14,12.993,13.14,400000.0
2007-06-11 17:23:00,13.14,13.14,13.047,13.079,500000.0
2007-06-11 17:24:00,13.088,13.159,13.038,13.056,400000.0
2007-06-11 17:25:00,13.093,13.171,13.03,13.171,500000.0
2007-06-11 17:26:00,13.03,13.131,13.03,13.131,350000.0
2007-06-11 17:27:00,13.098,13.113,12.983,13.072,700000.0
2007-06-11 17:28:00,13.049,13.101,13.018,13.02,350000.0
2007-06-11 17:29:00,13.049,13.128,13.005,13.076,400000.0
2007-06-11 17:30:00,13.103,13.162,12.992,13.162,900000.0
2007-06-11 17:31:00,13.052,13.159,13.013,13.159,350000.0
2007-06-11 17:32:00,13.144,13.144,13.058,13.14,450000.0
2007-06-11 17:33:00,13.059,13.169,13.059,13.169,350000.0
2007-06-11 17:34:00,13.107,13.162,13.016,13.054,700000.0
2007-06-11 17:35:00,13.148,13.165,13.009,13.165,900000.0
2007-06-11 17:36:00,13.096,13.146,12.98,13.139,450000.0
2007-06-11 17:37:00,13.092,13.147,13.047,13.047,350000.0
2007-06-11 17:38:00,13.154,13.163,13.095,13.099,400000.0
2007-06-11 17:39:00,13.052,13.124,13.036,13.047,550000.0
2007-06-11 17:40:00,13.089,13.161,13.032,13.083,400000.0
2007-06-11 17:41:00,13.168,13.168,13.01,13.022,450000.0
2007-06-11 17:42:00,13.064,13.132,13.055,13.12,400000.0
2007-06-11 17:43:00,13.163,13.198,13.039,13.039,400000.0
2007-06-11 17:44:00,13.17,13.205,13.101,13.205,350000.0
2007-06-11 17:45:00,13.096,13.203,13.087,13.145,400000.0
2007-06-11 17:46:00,13.081,13.169,13.048,13.113,500000.0
2007-06-11 17:47:00,13.172,13.178,13.016,13.177,400000.0
2007-06-11 17:48:00,13.025,13.172,13.025,13.172,500000.0
2007-06-11 17:49:00,13.193,13.224,13.116,13.182,550000.0
2007-06-11 17:50:00,13.222,13.243,13.106,13.197,450000.0
2007-06-11 17:51:00,13.092,13.182,13.044,13.106,650000.0
2007-06-11 17:52:00,13.055,13.154,13.055,13.127,400000.0
2007-06-11 17:53:00,13.191,13.191,13.007,13.082,450000.0
2007-06-11 17:54:00,13.185,13.188,13.058,13.061,400000.0
2007-06-11 17:55:00,13.076,13.195,13.068,13.069,500000.0
2007-06-11 17:56:00,13.06,13.188,13.052,13.057,400000.0
2007-06-11 17:57:00,13.198,13.198,13.093,13.137,300000.0
2007-06-11 17:58:00,13.164,13.192,13.057,13.127,500000.0
2007-06-11 17:59:00,13.181,13.201,13.07,13.201,550000.0
2007-06-11 18:00:00,13.219,13.219,13.08,13.114,450000.0
2007-06-11 18:01:00,13.138,13.169,13.068,13.101,400000.0
2007-06-11 18:02:00,13.169,13.169,13.016,13.071,500000.0
2007-06-11 18:03:00,13.192,13.192,13.052,13.075,400000.0
2007-06-11 18:04:00,13.121,13.214,13.079,13.143,400000.0
2007-06-11 18:05:00,13.169,13.192,13.042,13.156,350000.0
2007-06-11 18:06:00,13.057,13.129,13.008,13.008,400000.0
2007-06-11 18:07:00,13.153,13.167,13.042,13.164,250000.0
2007-06-11 18:08:00,13.102,13.167,13.074,13.156,350000.0
2007-06-11 18:09:00,13.072,13.191,13.058,13.095,500000.0
2007-06-11 18:10:00,13.064,13.186,13.039,13.062,400000.0
2007-06-11 18:11:00,13.092,13.193,13.051,13.193,450000.0
2007-06-11 18:12:00,13.112,13.179,13.072,13.077,400000.0
2007-06-11 18:13:00,13.104,13.17,13.055,13.064,350000.0
2007-06-11 18:14:00,13.177,13.203,13.093,13.153,500000.0
2007-06-11 18:15:00,13.102,13.194,13.08,13.122,350000.0
2007-06-11 18:16:00,13.168,13.254,13.094,13.121,350000.0
2007-06-11 18:17:00,13.17,13.202,13.094,13.125,400000.0
2007-06-11 18:18:00,13.165,13.211,13.112,13.112,550000.0
2007-06-11 18:19:00,13.083,13.208,13.071,13.115,550000.0
2007-06-11 18:20:00,13.191,13.202,13.034,13.19,500000.0
2007-06-11 18:21:00,13.188,13.219,13.075,13.109,450000.0
2007-06-11 18:22:00,13.156,13.172,13.043,13.149,400000.0
2007-06-11 18:23:00,13.058,13.204,13.029,13.123,500000.0
2007-06-11 18:24:00,13.197,13.225,13.123,13.123,350000.0
2007-06-11 18:25:00,13.179,13.21,13.044,13.158,500000.0
2007-06-11 18:26:00,13.101,13.203,13.094,13.096,500000.0
2007-06-11 18:27:00,13.199,13.199,13.024,13.083,400000.0
2007-06-11 18:28:00,13.185,13.263,13.118,13.119,500000.0
2007-06-11 18:29:00,13.122,13.239,13.051,13.101,400000.0
2007-06-11 18:30:00,13.183,13.195,13.118,13.186,500000.0
2007-06-11 18:31:00,13.161,13.178,13.056,13.127,450000.0
2007-06-11 18:32:00,13.054,13.199,13.054,13.199,350000.0
2007-06-11 18:33:00,13.194,13.219,13.072,13.125,350000.0
2007-06-11 18:34:00,13.131,13.226,13.126,13.206,350000.0
2007-06-11 18:35:00,13.113,13.168,13.079,13.081,400000.0
2007-06-11 18:36:00,13.143,13.195,13.04,13.078,450000.0
2007-06-11 18:37:00,13.182,13.182,13.112,13.168,250000.0
2007-06-11 18:38:00,13.226,13.226,13.124,13.165,550000.0
2007-06-11 18:39:00,13.071,13.184,13.071,13.184,250000.0
2007-06-11 18:40:00,13.071,13.179,13.065,13.139,600000.0
2007-06-11 18:41:00,13.168,13.18,13.02,13.035,650000.0
2007-06-11 18:42:00,13.158,13.201,13.115,13.163,400000.0
2007-06-11 18:43:00,13.08,13.191,13.047,13.119,350000.0
2007-06-11 18:44:00,13.127,13.175,13.089,13.094,350000.0
2007-06-11 18:45:00,13.113,13.166,13.036,13.036,400000.0
2007-06-11 18:46:00,13.149,13.149,13.083,13.135,250000.0
2007-06-11 18:47:00,13.113,13.177,13.072,13.177,550000.0
2007-06-11 18:48:00,13.102,13.171,13.085,13.168,550000.0
2007-06-11 18:49:00,13.216,13.216,13.077,13.154,300000.0
2007-06-11 18:50:00,13.178,13.229,13.077,13.129,650000.0
2007-06-11 18:51:00,13.158,13.158,13.148,13.148,100000.0
2007-06-11 18:52:00,13.168,13.183,13.1,13.146,400000.0
2007-06-11 18:53:00,13.114,13.217,13.104,13.137,500000.0
2007-06-11 18:54:00,13.184,13.206,13.062,13.206,350000.0
2007-06-11 18:55:00,13.118,13.23,13.118,13.177,400000.0
2007-06-11 18:56:00,13.109,13.212,13.069,13.151,550000.0
2007-06-11 18:57:00,13.083,13.19,13.083,13.124,550000.0
2007-06-11 18:58:00,13.077,13.18,13.074,13.144,450000.0
2007-06-11 18:59:00,13.043,13.198,13.043,13.16,550000.0
2007-06-11 19:00:00,13.148,13.198,13.057,13.198,500000.0
2007-06-11 19:01:00,13.13,13.141,13.107,13.107,250000.0
2007-06-11 19:02:00,13.21,13.238,13.109,13.156,550000.0
2007-06-11 19:03:00,13.144,13.209,13.025,13.166,600000.0
2007-06-11 19:04:00,13.147,13.21,13.106,13.106,350000.0
2007-06-11 19:05:00,13.178,13.178,13.084,13.146,350000.0
2007-06-11 19:06:00,13.158,13.179,13.094,13.163,400000.0
2007-06-11 19:07:00,13.17,13.17,13.102,13.16,350000.0
2007-06-11 19:08:00,13.111,13.172,13.097,13.097,250000.0
2007-06-11 19:09:00,13.178,13.193,13.078,13.078,350000.0
2007-06-11 19:10:00,13.185,13.185,13.056,13.074,550000.0
2007-06-11 19:11:00,13.085,13.165,13.082,13.103,450000.0
2007-06-11 19:12:00,13.149,13.217,13.088,13.174,550000.0
2007-06-11 19:13:00,13.146,13.146,13.077,13.134,200000.0
2007-06-11 19:14:00,13.126,13.192,13.101,13.158,350000.0
2007-06-11 19:15:00,13.146,13.164,13.11,13.122,350000.0
2007-06-11 19:16:00,13.193,13.212,13.074,13.074,550000.0
2007-06-11 19:17:00,13.093,13.214,13.088,13.214,250000.0
2007-06-11 19:18:00,13.191,13.191,13.076,13.076,500000.0
2007-06-11 19:19:00,13.086,13.234,13.056,13.187,400000.0
2007-06-11 19:20:00,13.072,13.098,13.058,13.098,400000.0
2007-06-11 19:21:00,13.184,13.184,13.022,13.052,350000.0
2007-06-11 19:22:00,13.187,13.187,13.078,13.078,350000.0
2007-06-11 19:23:00,13.141,13.168,13.066,13.168,350000.0
2007-06-11 19:24:00,13.06,13.194,13.06,13.095,550000.0
2007-06-11 19:25:00,13.16,13.213,13.096,13.141,350000.0
2007-06-11 19:26:00,13.121,13.193,13.104,13.105,500000.0
2007-06-11 19:27:00,13.182,13.2,13.063,13.141,550000.0
2007-06-11 19:28:00,13.082,13.203,13.082,13.146,250000.0
2007-06-11 19:29:00,13.146,13.171,13.048,13.048,450000.0
2007-06-11 19:30:00,13.164,13.178,13.079,13.102,350000.0
2007-06-11 19:31:00,13.159,13.192,13.087,13.192,450000.0
2007-06-11 19:32:00,13.144,13.202,13.087,13.173,400000.0
2007-06-11 19:33:00,13.06,13.167,13.06,13.167,350000.0
2007-06-11 19:34:00,13.159,13.159,13.104,13.151,300000.0
2007-06-11 19:35:00,13.083,13.147,13.08,13.147,250000.0
2007-06-11 19:36:00,13.168,13.168,13.046,13.046,100000.0
2007-06-11 19:37:00,13.154,13.182,13.119,13.155,350000.0
2007-06-11 19:38:00,13.179,13.179,13.01,13.052,500000.0
2007-06-11 19:39:00,13.133,13.182,13.047,13.182,400000.0
2007-06-11 19:40:00,13.058,13.161,13.041,13.064,400000.0
2007-06-11 19:41:00,13.132,13.147,13.062,13.141,400000.0
2007-06-11 19:42:00,13.097,13.204,13.097,13.137,400000.0
2007-06-11 19:43:00,13.086,13.194,13.083,13.128,350000.0
2007-06-11 19:44:00,13.034,13.161,13.01,13.01,450000.0
2007-06-11 19:45:00,13.123,13.154,13.022,13.154,550000.0
2007-06-11 19:46:00,13.177,13.179,13.101,13.12,400000.0
2007-06-11 19:47:00,13.164,13.172,13.061,13.087,250000.0
2007-06-11 19:48:00,13.156,13.165,13.053,13.165,250000.0
2007-06-11 19:49:00,13.097,13.191,13.035,13.063,450000.0
2007-06-11 19:50:00,13.179,13.205,13.1,13.177,500000.0
2007-06-11 19:51:00,13.093,13.179,13.072,13.076,400000.0
2007-06-11 19:52:00,13.103,13.219,13.067,13.219,500000.0
2007-06-11 19:53:00,13.065,13.167,13.065,13.095,250000.0
2007-06-11 19:54:00,13.113,13.18,13.064,13.088,250000.0
2007-06-11 19:55:00,13.129,13.174,13.052,13.151,400000.0
2007-06-11 19:57:00,13.131,13.192,13.047,13.062,650000.0
2007-06-11 19:58:00,13.211,13.211,13.19,13.19,100000.0
2007-06-11 19:59:00,13.135,13.187,13.078,13.164,700000.0
2007-06-11 20:00:00,13.066,13.211,13.065,13.149,250000.0
2007-06-11 20:01:00,13.187,13.187,13.096,13.101,350000.0
2007-06-11 20:02:00,13.184,13.184,13.046,13.046,400000.0
2007-06-11 20:03:00,13.118,13.186,13.082,13.186,300000.0
2007-06-11 20:04:00,13.133,13.173,13.079,13.079,250000.0
2007-06-11 20:05:00,13.174,13.181,13.06,13.131,250000.0
2007-06-11 20:07:00,13.192,13.218,13.109,13.135,350000.0
2007-06-11 20:08:00,13.176,13.188,13.17,13.188,150000.0
2007-06-11 20:09:00,13.164,13.179,13.059,13.097,400000.0
2007-06-11 20:10:00,13.153,13.153,13.105,13.105,100000.0
2007-06-11 20:11:00,13.136,13.173,13.087,13.089,400000.0
2007-06-11 20:12:00,13.088,13.088,13.088,13.088,50000.0
2007-06-11 20:14:00,13.17,13.17,13.134,13.134,100000.0
2007-06-11 20:15:00,13.068,13.08,13.068,13.08,100000.0
2007-06-11 20:16:00,13.157,13.183,13.039,13.039,250000.0
2007-06-11 20:17:00,13.155,13.163,13.115,13.163,150000.0
2007-06-11 20:18:00,13.158,13.169,13.054,13.054,400000.0
2007-06-11 20:19:00,13.136,13.142,13.04,13.108,450000.0
2007-06-11 20:20:00,13.171,13.171,13.088,13.161,350000.0
2007-06-11 20:21:00,13.12,13.203,13.087,13.203,250000.0
2007-06-11 20:22:00,13.153,13.241,13.081,13.081,450000.0
2007-06-11 20:23:00,13.142,13.202,13.086,13.12,650000.0
2007-06-11 20:24:00,13.104,13.148,13.055,13.055,150000.0
2007-06-11 20:25:00,13.165,13.165,13.074,13.086,200000.0
2007-06-11 20:26:00,13.165,13.183,13.099,13.099,250000.0
2007-06-11 20:27:00,13.108,13.186,13.078,13.152,400000.0
2007-06-11 20:28:00,13.136,13.136,13.056,13.056,100000.0
2007-06-11 20:29:00,13.124,13.124,13.061,13.061,100000.0
2007-06-11 20:30:00,13.156,13.156,13.106,13.106,100000.0
2007-06-11 20:31:00,13.045,13.129,13.044,13.106,250000.0
2007-06-11 20:32:00,13.108,13.157,13.062,13.142,300000.0
2007-06-11 20:33:00,13.044,13.161,13.039,13.044,350000.0
2007-06-11 20:35:00,13.126,13.126,13.101,13.103,150000.0
2007-06-11 20:38:00,13.158,13.173,13.054,13.173,300000.0
2007-06-11 20:40:00,13.161,13.196,13.101,13.178,350000.0
2007-06-11 20:41:00,13.124,13.139,13.054,13.139,400000.0
2007-06-11 20:42:00,13.196,13.196,13.068,13.178,350000.0
2007-06-11 20:43:00,13.158,13.201,13.076,13.114,400000.0
2007-06-11 20:44:00,13.149,13.149,13.038,13.048,300000.0
2007-06-11 20:45:00,13.171,13.171,13.137,13.137,100000.0
2007-06-11 20:46:00,13.191,13.191,13.074,13.126,350000.0
2007-06-11 20:47:00,13.112,13.171,13.054,13.171,550000.0
2007-06-11 20:48:00,13.096,13.196,13.096,13.122,250000.0
2007-06-11 20:50:00,13.165,13.165,13.085,13.157,250000.0
2007-06-11 20:54:00,13.174,13.189,13.174,13.189,100000.0
2007-06-11 20:55:00,13.154,13.154,13.046,13.07,400000.0
2007-06-11 20:56:00,13.122,13.185,13.079,13.185,400000.0
2007-06-11 20:58:00,13.117,13.157,13.117,13.157,100000.0
2007-06-11 20:59:00,13.164,13.166,13.118,13.166,300000.0
2007-06-11 21:00:00,13.19,13.19,13.111,13.111,100000.0
2007-06-11 21:06:00,13.131,13.163,13.11,13.163,200000.0
2007-06-11 21:10:00,13.081,13.147,13.081,13.114,150000.0
2007-06-11 21:15:00,13.173,13.187,13.101,13.101,200000.0
2007-06-11 21:16:00,13.172,13.192,13.064,13.192,350000.0
2007-06-11 21:17:00,13.177,13.182,13.077,13.123,250000.0
2007-06-11 21:19:00,13.061,13.198,13.061,13.195,250000.0
2007-06-11 21:20:00,13.083,13.227,13.083,13.2,300000.0
2007-06-11 21:22:00,13.182,13.182,13.063,13.063,200000.0
2007-06-11 21:23:00,13.061,13.18,13.061,13.061,350000.0
2007-06-11 21:24:00,13.197,13.197,13.063,13.063,250000.0
2007-06-11 21:25:00,13.189,13.189,13.176,13.176,100000.0
2007-06-11 21:27:00,13.108,13.239,13.074,13.074,450000.0
2007-06-11 21:28:00,13.058,13.077,13.058,13.077,100000.0
2007-06-11 21:34:00,13.154,13.174,13.102,13.102,300000.0
2007-06-11 21:38:00,13.079,13.191,13.079,13.177,250000.0
2007-06-11 21:39:00,13.161,13.161,13.058,13.058,150000.0
2007-06-11 21:40:00,13.076,13.162,13.052,13.162,250000.0
2007-06-11 21:41:00,13.166,13.168,13.064,13.084,550000.0
2007-06-11 21:43:00,13.168,13.168,13.063,13.127,150000.0
2007-06-11 21:45:00,13.082,13.186,13.082,13.164,200000.0
2007-06-11 21:46:00,13.107,13.171,13.099,13.099,150000.0
2007-06-11 21:47:00,13.172,13.172,13.075,13.093,200000.0
2007-06-11 21:48:00,13.11,13.196,13.074,13.152,400000.0
2007-06-11 21:50:00,13.137,13.166,13.137,13.166,150000.0
2007-06-11 21:51:00,13.126,13.161,13.124,13.161,200000.0
2007-06-11 21:52:00,13.095,13.095,13.095,13.095,50000.0
2007-06-11 21:54:00,13.084,13.084,13.084,13.084,50000.0
2007-06-11 21:55:00,13.157,13.157,13.132,13.132,100000.0
2007-06-11 21:56:00,13.074,13.117,13.074,13.117,150000.0
2007-06-11 21:58:00,13.079,13.178,13.079,13.178,100000.0
2007-06-11 22:02:00,13.115,13.207,13.115,13.119,450000.0
2007-06-11 22:03:00,13.162,13.183,13.152,13.181,250000.0
2007-06-11 22:04:00,13.126,13.212,13.112,13.123,300000.0
2007-06-11 22:05:00,13.116,13.201,13.116,13.201,200000.0
2007-06-11 22:06:00,13.107,13.177,13.041,13.177,650000.0
2007-06-11 22:09:00,13.174,13.174,13.062,13.102,200000.0
2007-06-11 22:14:00,13.121,13.166,13.082,13.166,150000.0
2007-06-11 22:15:00,13.165,13.165,13.152,13.152,100000.0
2007-06-11 22:16:00,13.063,13.179,13.063,13.179,250000.0
2007-06-11 22:17:00,13.101,13.17,13.042,13.17,450000.0
2007-06-11 22:18:00,13.055,13.078,13.055,13.078,100000.0
2007-06-11 22:20:00,13.129,13.147,13.129,13.147,100000.0
2007-06-11 22:22:00,13.159,13.159,13.053,13.125,450000.0
2007-06-11 22:23:00,13.161,13.161,13.109,13.109,100000.0
2007-06-11 22:27:00,13.15,13.15,13.035,13.115,450000.0
2007-06-11 22:28:00,13.149,13.149,13.149,13.149,50000.0
2007-06-11 22:31:00,13.065,13.167,13.065,13.09,350000.0
2007-06-11 22:32:00,13.203,13.204,13.067,13.067,150000.0
2007-06-11 22:37:00,13.108,13.172,13.108,13.172,200000.0
2007-06-11 22:38:00,13.131,13.186,13.071,13.071,350000.0
2007-06-11 22:39:00,13.156,13.156,13.069,13.12,250000.0
2007-06-11 22:42:00,13.096,13.151,13.074,13.122,200000.0
2007-06-11 22:46:00,13.154,13.154,13.151,13.151,100000.0
2007-06-11 22:47:00,13.105,13.153,13.05,13.141,350000.0
2007-06-11 22:48:00,13.157,13.17,13.062,13.125,450000.0
2007-06-11 22:49:00,13.122,13.122,13.122,13.122,50000.0
2007-06-11 22:50:00,13.112,13.175,13.069,13.175,400000.0
2007-06-11 22:55:00,13.177,13.177,13.061,13.061,150000.0
2007-06-11 22:57:00,13.125,13.188,13.095,13.182,400000.0
2007-06-11 23:05:00,13.067,13.071,13.067,13.071,100000.0
2007-06-11 23:10:00,13.071,13.071,13.067,13.067,100000.0
2007-06-11 23:14:00,13.105,13.106,13.105,13.106,100000.0
2007-06-11 23:15:00,13.103,13.103,13.103,13.103,100000.0
2007-06-11 23:18:00,13.074,13.102,13.074,13.102,100000.0
2007-06-11 23:19:00,13.136,13.181,13.062,13.129,250000.0
2007-06-11 23:23:00,13.15,13.15,13.064,13.064,100000.0
2007-06-11 23:32:00,13.124,13.124,13.045,13.045,150000.0
2007-06-11 23:49:00,13.11,13.11,13.062,13.087,150000.0
2007-06-11 23:51:00,13.094,13.094,13.052,13.052,100000.0
2007-06-12 00:00:00,13.124,13.145,13.052,13.145,300000.0
2007-06-12 00:03:00,13.126,13.168,13.08,13.114,250000.0
2007-06-12 00:07:00,13.076,13.186,13.076,13.091,250000.0
2007-06-12 00:08:00,13.152,13.158,13.046,13.14,300000.0
2007-06-12 00:11:00,13.1,13.218,13.1,13.1,400000.0
2007-06-12 00:12:00,13.076,13.132,13.076,13.132,100000.0
2007-06-12 00:13:00,13.144,13.144,13.103,13.103,100000.0
2007-06-12 00:14:00,13.066,13.066,13.066,13.066,100000.0
2007-06-12 00:17:00,13.128,13.128,13.052,13.052,150000.0
2007-06-12 00:19:00,13.176,13.176,13.045,13.1,200000.0
2007-06-12 00:20:00,13.089,13.169,13.069,13.169,300000.0
2007-06-12 00:25:00,13.06,13.176,13.06,13.08,350000.0
2007-06-12 00:27:00,13.186,13.204,13.12,13.204,200000.0
2007-06-12 00:28:00,13.139,13.175,13.066,13.086,300000.0
2007-06-12 00:29:00,13.167,13.167,13.058,13.143,350000.0
2007-06-12 00:31:00,13.167,13.167,13.071,13.133,350000.0
2007-06-12 00:34:00,13.118,13.128,13.058,13.058,350000.0
2007-06-12 00:35:00,13.119,13.176,13.086,13.13,300000.0
2007-06-12 00:48:00,13.119,13.119,13.078,13.078,100000.0
2007-06-12 00:53:00,13.153,13.153,13.112,13.112,150000.0
2007-06-12 00:54:00,13.157,13.17,13.148,13.17,150000.0
2007-06-12 00:55:00,13.066,13.106,13.066,13.066,150000.0
2007-06-12 00:59:00,13.108,13.132,13.056,13.132,300000.0
2007-06-12 01:02:00,13.094,13.149,13.094,13.149,100000.0
2007-06-12 01:03:00,13.052,13.054,13.052,13.054,100000.0
2007-06-12 01:04:00,13.103,13.103,13.103,13.103,50000.0
2007-06-12 01:09:00,13.068,13.108,13.068,13.084,250000.0
2007-06-12 01:11:00,13.076,13.195,13.051,13.195,300000.0
2007-06-12 01:12:00,13.084,13.151,13.084,13.151,100000.0
2007-06-12 01:13:00,13.218,13.227,13.093,13.173,450000.0
2007-06-12 01:17:00,13.216,13.244,13.102,13.102,350000.0
2007-06-12 01:18:00,13.11,13.189,13.059,13.161,550000.0
2007-06-12 01:20:00,13.178,13.186,13.062,13.099,300000.0
2007-06-12 01:21:00,13.132,13.132,13.132,13.132,50000.0
2007-06-12 01:22:00,13.161,13.161,13.161,13.161,50000.0
2007-06-12 01:23:00,13.151,13.151,13.095,13.095,100000.0
2007-06-12 01:32:00,13.08,13.236,13.08,13.178,300000.0
2007-06-12 01:33:00,13.071,13.199,13.063,13.161,350000.0
2007-06-12 01:35:00,13.202,13.202,13.173,13.173,100000.0
2007-06-12 01:36:00,13.178,13.193,13.06,13.091,250000.0
2007-06-12 01:37:00,13.152,13.164,13.081,13.122,450000.0
2007-06-12 01:38:00,13.195,13.195,13.066,13.106,300000.0
2007-06-12 01:40:00,13.151,13.156,13.095,13.111,300000.0
2007-06-12 01:41:00,13.157,13.157,13.063,13.118,300000.0
2007-06-12 01:42:00,13.122,13.174,13.118,13.15,350000.0
2007-06-12 01:44:00,13.155,13.183,13.073,13.133,300000.0
2007-06-12 01:54:00,13.196,13.196,13.058,13.058,350000.0
2007-06-12 01:57:00,13.119,13.19,13.061,13.182,750000.0
2007-06-12 02:00:00,13.066,13.181,13.066,13.181,100000.0
2007-06-12 02:01:00,13.075,13.075,13.044,13.044,100000.0
2007-06-12 02:02:00,13.065,13.113,13.065,13.069,250000.0
2007-06-12 02:03:00,13.113,13.159,13.074,13.159,350000.0
2007-06-12 02:04:00,13.094,13.142,13.037,13.142,250000.0
2007-06-12 02:05:00,13.082,13.158,13.077,13.077,450000.0
2007-06-12 02:06:00,13.138,13.142,13.058,13.14,400000.0
2007-06-12 02:08:00,13.108,13.191,13.108,13.109,150000.0
2007-06-12 02:09:00,13.058,13.149,13.056,13.149,250000.0
2007-06-12 02:10:00,13.099,13.2,13.075,13.081,250000.0
2007-06-12 02:11:00,13.065,13.164,13.065,13.164,100000.0
2007-06-12 02:12:00,13.033,13.122,13.033,13.054,150000.0
2007-06-12 02:13:00,13.097,13.165,13.033,13.038,500000.0
2007-06-12 02:14:00,13.044,13.058,13.044,13.058,100000.0
2007-06-12 02:15:00,13.142,13.142,13.065,13.073,250000.0
2007-06-12 02:16:00,13.107,13.16,13.107,13.16,150000.0
2007-06-12 02:17:00,13.078,13.129,13.078,13.099,200000.0
2007-06-12 02:18:00,13.118,13.118,13.019,13.081,150000.0
2007-06-12 02:19:00,13.053,13.134,13.029,13.038,400000.0
2007-06-12 02:20:00,13.136,13.154,13.042,13.042,400000.0
2007-06-12 02:21:00,13.127,13.19,13.098,13.17,400000.0
2007-06-12 02:22:00,13.046,13.136,13.046,13.093,250000.0
2007-06-12 02:23:00,13.169,13.169,13.039,13.039,200000.0
2007-06-12 02:24:00,13.091,13.186,13.076,13.076,150000.0
2007-06-12 02:25:00,13.141,13.143,13.053,13.053,250000.0
2007-06-12 02:26:00,13.138,13.139,13.033,13.057,550000.0
2007-06-12 02:27:00,13.122,13.122,13.05,13.051,300000.0
2007-06-12 02:28:00,13.092,13.092,13.092,13.092,50000.0
2007-06-12 02:29:00,13.174,13.177,13.06,13.13,250000.0
2007-06-12 02:30:00,13.134,13.155,13.062,13.155,400000.0
2007-06-12 02:31:00,13.083,13.15,13.083,13.15,100000.0
2007-06-12 02:32:00,13.074,13.074,13.074,13.074,50000.0
2007-06-12 02:33:00,13.105,13.12,13.105,13.12,100000.0
2007-06-12 02:34:00,13.154,13.17,13.082,13.128,400000.0
2007-06-12 02:35:00,13.07,13.139,13.06,13.066,400000.0
2007-06-12 02:36:00,13.13,13.151,13.073,13.151,250000.0
2007-06-12 02:37:00,13.06,13.124,13.033,13.089,350000.0
2007-06-12 02:38:00,13.088,13.109,13.088,13.109,100000.0
2007-06-12 02:39:00,13.026,13.026,13.026,13.026,50000.0
2007-06-12 02:40:00,13.139,13.139,13.033,13.105,500000.0
2007-06-12 02:41:00,13.139,13.139,13.054,13.139,250000.0
2007-06-12 02:43:00,13.054,13.124,13.054,13.054,150000.0
2007-06-12 02:45:00,13.1,13.161,13.084,13.084,150000.0
2007-06-12 02:46:00,13.069,13.197,13.042,13.197,250000.0
2007-06-12 02:47:00,13.14,13.14,13.072,13.104,150000.0
2007-06-12 02:48:00,13.107,13.183,13.064,13.17,600000.0
2007-06-12 02:49:00,13.146,13.182,13.084,13.107,400000.0
2007-06-12 02:50:00,13.074,13.154,13.039,13.144,550000.0
2007-06-12 02:51:00,13.069,13.141,13.069,13.141,150000.0
2007-06-12 02:52:00,13.076,13.167,13.073,13.155,250000.0
2007-06-12 02:53:00,13.093,13.217,13.093,13.191,200000.0
2007-06-12 02:54:00,13.084,13.084,13.084,13.084,50000.0
2007-06-12 02:55:00,13.176,13.176,13.064,13.17,550000.0
2007-06-12 02:56:00,13.193,13.193,13.058,13.066,150000.0
2007-06-12 02:57:00,13.068,13.182,13.068,13.182,200000.0
2007-06-12 02:58:00,13.181,13.181,13.172,13.172,100000.0
2007-06-12 02:59:00,13.149,13.149,13.058,13.058,150000.0
2007-06-12 03:00:00,13.181,13.181,13.056,13.102,200000.0
2007-06-12 03:01:00,13.089,13.089,13.089,13.089,50000.0
2007-06-12 03:02:00,13.048,13.188,13.048,13.188,150000.0
2007-06-12 03:03:00,13.147,13.158,13.068,13.099,300000.0
2007-06-12 03:05:00,13.096,13.164,13.087,13.164,200000.0
2007-06-12 03:06:00,13.174,13.174,13.105,13.105,100000.0
2007-06-12 03:07:00,13.176,13.176,13.063,13.063,100000.0
2007-06-12 03:08:00,13.146,13.146,13.146,13.146,50000.0
2007-06-12 03:09:00,13.064,13.064,13.064,13.064,50000.0
2007-06-12 03:10:00,13.053,13.145,13.053,13.059,350000.0
2007-06-12 03:11:00,13.139,13.139,13.139,13.139,100000.0
2007-06-12 03:12:00,13.097,13.16,13.054,13.16,400000.0
2007-06-12 03:13:00,13.16,13.16,13.077,13.142,350000.0
2007-06-12 03:14:00,13.097,13.16,13.054,13.16,400000.0
2007-06-12 03:15:00,13.124,13.124,13.056,13.056,100000.0
2007-06-12 03:17:00,13.054,13.054,13.054,13.054,50000.0
2007-06-12 03:18:00,13.157,13.157,13.157,13.157,50000.0
2007-06-12 03:20:00,13.178,13.193,13.125,13.187,200000.0
2007-06-12 03:21:00,13.134,13.163,13.134,13.163,100000.0
2007-06-12 03:22:00,13.11,13.18,13.076,13.18,550000.0
2007-06-12 03:23:00,13.201,13.201,13.137,13.144,200000.0
2007-06-12 03:25:00,13.134,13.149,13.064,13.149,250000.0
2007-06-12 03:26:00,13.064,13.064,13.064,13.064,50000.0
2007-06-12 03:27:00,13.064,13.064,13.064,13.064,50000.0
2007-06-12 03:28:00,13.134,13.134,13.064,13.064,100000.0
2007-06-12 03:29:00,13.156,13.156,13.156,13.156,50000.0
2007-06-12 03:30:00,13.107,13.17,13.064,13.17,400000.0
2007-06-12 03:31:00,13.064,13.064,13.064,13.064,50000.0
2007-06-12 03:32:00,13.1,13.166,13.035,13.166,400000.0
2007-06-12 03:33:00,13.068,13.156,13.068,13.156,100000.0
2007-06-12 03:34:00,13.156,13.17,13.156,13.17,100000.0
2007-06-12 03:36:00,13.126,13.156,13.058,13.156,200000.0
2007-06-12 03:38:00,13.064,13.064,13.064,13.064,100000.0
2007-06-12 03:40:00,13.134,13.134,13.064,13.064,100000.0
2007-06-12 03:41:00,13.134,13.17,13.134,13.17,100000.0
2007-06-12 03:42:00,13.134,13.149,13.134,13.149,100000.0
2007-06-12 03:43:00,13.107,13.107,13.107,13.107,50000.0
2007-06-12 03:44:00,13.066,13.066,13.066,13.066,50000.0
2007-06-12 03:45:00,13.17,13.17,13.17,13.17,50000.0
2007-06-12 03:46:00,13.17,13.17,13.149,13.149,100000.0
2007-06-12 03:47:00,13.147,13.162,13.147,13.149,150000.0
2007-06-12 03:48:00,13.097,13.16,13.054,13.16,400000.0
2007-06-12 03:49:00,13.134,13.163,13.134,13.163,100000.0
2007-06-12 03:50:00,13.123,13.203,13.1,13.185,400000.0
2007-06-12 03:51:00,13.094,13.164,13.094,13.164,100000.0
2007-06-12 03:52:00,13.108,13.172,13.043,13.172,400000.0
2007-06-12 03:53:00,13.149,13.149,13.045,13.045,200000.0
2007-06-12 03:55:00,13.097,13.16,13.054,13.16,400000.0
2007-06-12 03:56:00,13.054,13.054,13.054,13.054,50000.0
2007-06-12 03:57:00,13.084,13.084,13.084,13.084,50000.0
2007-06-12 03:58:00,13.081,13.116,13.04,13.091,400000.0
2007-06-12 03:59:00,13.138,13.138,13.077,13.077,150000.0
2007-06-12 04:01:00,13.056,13.134,13.056,13.081,200000.0
2007-06-12 04:04:00,13.054,13.054,13.054,13.054,50000.0
2007-06-12 04:06:00,13.056,13.056,13.056,13.056,50000.0
2007-06-12 04:07:00,13.149,13.167,13.147,13.147,150000.0
2007-06-12 04:08:00,13.064,13.068,13.064,13.068,100000.0
2007-06-12 04:09:00,13.088,13.166,13.034,13.166,400000.0
2007-06-12 04:10:00,13.048,13.128,13.038,13.038,150000.0
2007-06-12 04:11:00,13.104,13.126,13.104,13.126,100000.0
2007-06-12 04:12:00,13.077,13.14,13.034,13.14,400000.0
2007-06-12 04:13:00,13.034,13.036,13.034,13.036,100000.0
2007-06-12 04:14:00,13.144,13.144,13.144,13.144,50000.0
2007-06-12 04:15:00,13.036,13.036,13.036,13.036,50000.0
2007-06-12 04:16:00,13.126,13.126,13.126,13.126,50000.0
2007-06-12 04:18:00,13.034,13.034,13.034,13.034,50000.0
2007-06-12 04:19:00,13.041,13.041,13.041,13.041,50000.0
2007-06-12 04:20:00,13.034,13.034,13.034,13.034,50000.0
2007-06-12 04:21:00,13.104,13.104,13.104,13.104,50000.0
2007-06-12 04:22:00,13.067,13.14,13.048,13.14,200000.0
2007-06-12 04:23:00,13.063,13.126,13.053,13.053,400000.0
2007-06-12 04:24:00,13.144,13.15,13.061,13.073,250000.0
2007-06-12 04:29:00,13.169,13.169,13.064,13.148,150000.0
2007-06-12 04:30:00,13.158,13.158,13.158,13.158,50000.0
2007-06-12 04:31:00,13.129,13.134,13.051,13.051,150000.0
2007-06-12 04:32:00,13.115,13.115,13.015,13.015,100000.0
2007-06-12 04:33:00,13.025,13.025,13.025,13.025,50000.0
2007-06-12 04:34:00,13.068,13.177,13.068,13.134,150000.0
2007-06-12 04:35:00,13.186,13.186,13.065,13.141,400000.0
2007-06-12 04:36:00,13.084,13.084,13.084,13.084,50000.0
2007-06-12 04:37:00,13.042,13.163,13.042,13.163,150000.0
2007-06-12 04:38:00,13.156,13.156,13.156,13.156,50000.0
2007-06-12 04:45:00,13.095,13.095,13.078,13.095,150000.0
2007-06-12 04:46:00,13.052,13.154,13.052,13.106,400000.0
2007-06-12 04:47:00,13.083,13.164,13.029,13.164,400000.0
2007-06-12 04:51:00,13.044,13.126,13.044,13.126,100000.0
2007-06-12 04:54:00,13.13,13.13,13.074,13.129,200000.0
2007-06-12 04:57:00,13.112,13.191,13.105,13.191,300000.0
2007-06-12 04:58:00,13.134,13.172,13.06,13.155,500000.0
2007-06-12 05:01:00,13.077,13.14,13.034,13.14,400000.0
2007-06-12 05:02:00,13.074,13.117,13.074,13.117,100000.0
2007-06-12 05:03:00,13.133,13.133,13.034,13.04,200000.0
2007-06-12 05:04:00,13.099,13.149,13.099,13.149,100000.0
2007-06-12 05:05:00,13.044,13.129,13.044,13.129,150000.0
2007-06-12 05:07:00,13.071,13.071,13.071,13.071,50000.0
2007-06-12 05:08:00,13.128,13.166,13.059,13.157,350000.0
2007-06-12 05:09:00,13.136,13.182,13.054,13.182,300000.0
2007-06-12 05:11:00,13.054,13.054,13.054,13.054,100000.0
2007-06-12 05:12:00,13.139,13.139,13.054,13.054,100000.0
2007-06-12 05:13:00,13.124,13.145,13.053,13.145,250000.0
2007-06-12 05:14:00,13.139,13.139,13.054,13.054,100000.0
2007-06-12 05:15:00,13.097,13.16,13.054,13.16,400000.0
2007-06-12 05:18:00,13.054,13.054,13.054,13.054,50000.0
2007-06-12 05:20:00,13.179,13.179,13.126,13.16,400000.0
2007-06-12 05:21:00,13.146,13.149,13.099,13.134,250000.0
2007-06-12 05:22:00,13.139,13.179,13.098,13.179,300000.0
2007-06-12 05:23:00,13.134,13.149,13.064,13.149,250000.0
2007-06-12 05:24:00,13.15,13.15,13.04,13.04,400000.0
2007-06-12 05:26:00,13.078,13.134,13.056,13.134,200000.0
2007-06-12 05:33:00,13.146,13.146,13.117,13.136,200000.0
2007-06-12 05:34:00,13.129,13.129,13.088,13.098,150000.0
2007-06-12 05:35:00,13.149,13.182,13.122,13.146,500000.0
2007-06-12 05:36:00,13.147,13.217,13.087,13.196,250000.0
2007-06-12 05:37:00,13.188,13.198,13.188,13.198,100000.0
2007-06-12 05:38:00,13.088,13.088,13.088,13.088,50000.0
2007-06-12 05:39:00,13.182,13.182,13.182,13.182,50000.0
2007-06-12 05:40:00,13.147,13.159,13.119,13.153,250000.0
2007-06-12 05:41:00,13.209,13.209,13.113,13.113,100000.0
2007-06-12 05:42:00,13.137,13.137,13.137,13.137,50000.0
2007-06-12 05:43:00,13.151,13.169,13.151,13.169,100000.0
2007-06-12 05:44:00,13.136,13.136,13.136,13.136,50000.0
2007-06-12 05:45:00,13.08,13.184,13.056,13.056,350000.0
2007-06-12 05:48:00,13.136,13.21,13.118,13.202,200000.0
2007-06-12 05:50:00,13.096,13.096,13.096,13.096,50000.0
2007-06-12 05:53:00,13.098,13.098,13.098,13.098,50000.0
2007-06-12 05:54:00,13.071,13.071,13.058,13.058,100000.0
2007-06-12 05:55:00,13.112,13.112,13.06,13.06,150000.0
2007-06-12 05:56:00,13.146,13.146,13.058,13.058,100000.0
2007-06-12 05:57:00,13.149,13.164,13.149,13.158,150000.0
2007-06-12 05:58:00,13.136,13.157,13.136,13.157,100000.0
2007-06-12 05:59:00,13.121,13.139,13.121,13.139,100000.0
2007-06-12 06:00:00,13.186,13.186,13.108,13.154,250000.0
2007-06-12 06:01:00,13.133,13.194,13.051,13.079,400000.0
2007-06-12 06:02:00,13.113,13.18,13.09,13.167,450000.0
2007-06-12 06:03:00,13.102,13.102,13.102,13.102,50000.0
2007-06-12 06:04:00,13.107,13.17,13.064,13.17,400000.0
2007-06-12 06:09:00,13.093,13.176,13.085,13.124,300000.0
2007-06-12 06:15:00,13.192,13.22,13.097,13.22,150000.0
2007-06-12 06:17:00,13.174,13.174,13.081,13.081,100000.0
2007-06-12 06:18:00,13.104,13.104,13.104,13.104,50000.0
2007-06-12 06:19:00,13.152,13.152,13.152,13.152,50000.0
2007-06-12 06:20:00,13.094,13.214,13.094,13.179,350000.0
2007-06-12 06:21:00,13.201,13.201,13.133,13.179,200000.0
2007-06-12 06:22:00,13.204,13.204,13.137,13.137,100000.0
2007-06-12 06:23:00,13.167,13.191,13.091,13.176,500000.0
2007-06-12 06:24:00,13.123,13.136,13.095,13.127,450000.0
2007-06-12 06:25:00,13.104,13.218,13.101,13.101,150000.0
2007-06-12 06:27:00,13.124,13.19,13.064,13.19,400000.0
2007-06-12 06:28:00,13.197,13.197,13.091,13.091,100000.0
2007-06-12 06:33:00,13.096,13.176,13.048,13.164,500000.0
2007-06-12 06:37:00,13.094,13.094,13.094,13.094,50000.0
2007-06-12 06:43:00,13.169,13.2,13.096,13.2,250000.0
2007-06-12 06:44:00,13.202,13.202,13.164,13.164,100000.0
2007-06-12 06:59:00,13.104,13.104,13.104,13.104,50000.0
2007-06-12 07:14:00,13.066,13.169,13.066,13.146,150000.0
2007-06-12 07:15:00,13.096,13.131,13.071,13.109,400000.0
2007-06-12 07:17:00,13.156,13.17,13.109,13.128,450000.0
2007-06-12 07:18:00,13.159,13.159,13.159,13.159,50000.0
2007-06-12 07:19:00,13.131,13.131,13.131,13.131,100000.0
2007-06-12 07:22:00,13.096,13.096,13.096,13.096,50000.0
2007-06-12 07:23:00,13.101,13.101,13.101,13.101,50000.0
2007-06-12 07:26:00,13.155,13.171,13.079,13.171,250000.0
2007-06-12 07:28:00,13.154,13.159,13.154,13.159,100000.0
2007-06-12 07:29:00,13.17,13.198,13.103,13.103,350000.0
2007-06-12 07:33:00,13.163,13.163,13.125,13.125,100000.0
2007-06-12 07:37:00,13.192,13.192,13.125,13.127,200000.0
2007-06-12 07:41:00,13.096,13.096,13.096,13.096,50000.0
2007-06-12 07:44:00,13.053,13.165,13.023,13.156,300000.0
2007-06-12 07:45:00,13.158,13.214,13.081,13.162,400000.0
2007-06-12 07:46:00,13.078,13.21,13.078,13.124,400000.0
2007-06-12 07:48:00,13.123,13.172,13.123,13.172,150000.0
2007-06-12 07:52:00,13.22,13.22,13.117,13.196,200000.0
2007-06-12 07:54:00,13.171,13.171,13.094,13.094,100000.0
2007-06-12 07:55:00,13.136,13.136,13.134,13.134,100000.0
2007-06-12 07:57:00,13.084,13.15,13.084,13.091,200000.0
2007-06-12 07:59:00,13.186,13.212,13.089,13.198,350000.0
2007-06-12 08:00:00,13.082,13.177,13.042,13.046,550000.0
2007-06-12 08:01:00,13.094,13.262,13.085,13.085,600000.0
2007-06-12 08:02:00,13.153,13.238,13.082,13.082,300000.0
2007-06-12 08:05:00,13.133,13.215,13.107,13.17,350000.0
2007-06-12 08:06:00,13.081,13.081,13.081,13.081,50000.0
2007-06-12 08:07:00,13.118,13.195,13.102,13.14,350000.0
2007-06-12 08:09:00,13.153,13.173,13.113,13.113,400000.0
2007-06-12 08:10:00,13.043,13.126,13.037,13.05,400000.0
2007-06-12 08:11:00,13.067,13.151,13.052,13.079,350000.0
2007-06-12 08:12:00,13.09,13.141,13.081,13.141,250000.0
2007-06-12 08:13:00,13.139,13.213,13.097,13.103,300000.0
2007-06-12 08:14:00,13.17,13.181,13.043,13.043,400000.0
2007-06-12 08:15:00,13.172,13.172,13.062,13.121,250000.0
2007-06-12 08:16:00,13.08,13.127,13.071,13.127,350000.0
2007-06-12 08:17:00,13.146,13.168,13.029,13.074,400000.0
2007-06-12 08:18:00,13.163,13.178,13.039,13.069,500000.0
2007-06-12 08:19:00,13.164,13.164,13.063,13.096,150000.0
2007-06-12 08:20:00,13.089,13.089,13.027,13.063,150000.0
2007-06-12 08:21:00,13.131,13.217,13.039,13.072,450000.0
2007-06-12 08:22:00,13.201,13.215,13.096,13.192,350000.0
2007-06-12 08:23:00,13.077,13.171,13.037,13.151,350000.0
2007-06-12 08:24:00,13.094,13.205,13.079,13.205,400000.0
2007-06-12 08:25:00,13.101,13.202,13.036,13.202,400000.0
2007-06-12 08:26:00,13.184,13.2,13.142,13.186,350000.0
2007-06-12 08:27:00,13.112,13.181,13.079,13.104,400000.0
2007-06-12 08:28:00,13.099,13.191,13.064,13.18,350000.0
2007-06-12 08:29:00,13.013,13.158,13.013,13.069,400000.0
2007-06-12 08:30:00,13.122,13.171,13.057,13.089,400000.0
2007-06-12 08:31:00,13.128,13.168,13.043,13.043,400000.0
2007-06-12 08:32:00,13.027,13.143,13.027,13.133,400000.0
2007-06-12 08:33:00,13.14,13.213,13.056,13.194,550000.0
2007-06-12 08:34:00,13.037,13.178,13.037,13.178,400000.0
2007-06-12 08:35:00,13.075,13.239,13.075,13.098,350000.0
2007-06-12 08:36:00,13.038,13.15,13.038,13.143,350000.0
2007-06-12 08:38:00,13.104,13.143,13.045,13.074,350000.0
2007-06-12 08:39:00,13.159,13.159,13.028,13.077,350000.0
2007-06-12 08:40:00,13.164,13.164,13.038,13.143,400000.0
2007-06-12 08:41:00,13.117,13.161,13.038,13.038,350000.0
2007-06-12 08:42:00,13.114,13.155,13.059,13.11,300000.0
2007-06-12 08:43:00,13.126,13.161,13.098,13.161,350000.0
2007-06-12 08:44:00,13.09,13.158,13.072,13.101,350000.0
2007-06-12 08:45:00,13.141,13.141,13.008,13.022,400000.0
2007-06-12 08:46:00,13.019,13.132,13.019,13.132,400000.0
2007-06-12 08:47:00,13.144,13.181,13.096,13.096,350000.0
2007-06-12 08:48:00,13.103,13.178,13.072,13.072,400000.0
2007-06-12 08:49:00,13.175,13.175,13.069,13.153,550000.0
2007-06-12 08:50:00,13.074,13.129,13.061,13.115,350000.0
2007-06-12 08:51:00,13.141,13.206,13.128,13.144,300000.0
2007-06-12 08:53:00,13.16,13.16,13.055,13.128,400000.0
2007-06-12 08:54:00,13.075,13.169,13.042,13.042,350000.0
2007-06-12 08:55:00,13.139,13.139,13.04,13.05,400000.0
2007-06-12 08:56:00,13.165,13.176,13.075,13.176,350000.0
2007-06-12 08:57:00,13.198,13.198,13.089,13.121,150000.0
2007-06-12 08:58:00,13.122,13.147,13.05,13.088,500000.0
2007-06-12 08:59:00,13.181,13.181,13.037,13.099,350000.0
2007-06-12 09:00:00,13.124,13.13,13.079,13.079,450000.0
2007-06-12 09:01:00,13.138,13.154,13.075,13.154,350000.0
2007-06-12 09:02:00,13.149,13.164,13.052,13.162,450000.0
2007-06-12 09:03:00,13.095,13.143,13.055,13.101,450000.0
2007-06-12 09:04:00,13.096,13.148,13.019,13.043,350000.0
2007-06-12 09:05:00,13.059,13.154,13.059,13.069,400000.0
2007-06-12 09:06:00,13.143,13.143,13.065,13.108,450000.0
2007-06-12 09:07:00,13.087,13.142,13.038,13.097,400000.0
2007-06-12 09:08:00,13.03,13.121,13.017,13.096,450000.0
2007-06-12 09:09:00,13.097,13.169,13.057,13.138,550000.0
2007-06-12 09:10:00,13.081,13.146,13.081,13.092,400000.0
2007-06-12 09:11:00,13.028,13.148,13.028,13.116,400000.0
2007-06-12 09:13:00,13.147,13.147,13.016,13.034,350000.0
2007-06-12 09:15:00,13.066,13.156,13.066,13.134,250000.0
2007-06-12 09:16:00,13.13,13.188,13.046,13.173,400000.0
2007-06-12 09:18:00,13.136,13.146,13.07,13.079,300000.0
2007-06-12 09:19:00,13.082,13.137,13.046,13.074,400000.0
2007-06-12 09:20:00,13.115,13.13,13.018,13.13,400000.0
2007-06-12 09:22:00,13.142,13.142,13.023,13.053,400000.0
2007-06-12 09:23:00,13.131,13.18,13.062,13.112,550000.0
2007-06-12 09:24:00,13.103,13.169,13.101,13.101,350000.0
2007-06-12 09:25:00,13.176,13.188,13.093,13.15,400000.0
2007-06-12 09:26:00,13.158,13.18,13.078,13.18,350000.0
2007-06-12 09:27:00,13.112,13.167,13.04,13.109,450000.0
2007-06-12 09:29:00,13.13,13.2,13.047,13.159,450000.0
2007-06-12 09:30:00,13.194,13.194,13.08,13.09,350000.0
2007-06-12 09:32:00,13.144,13.174,13.06,13.156,350000.0
2007-06-12 09:33:00,13.156,13.156,13.024,13.064,550000.0
2007-06-12 09:34:00,13.099,13.189,13.07,13.083,500000.0
2007-06-12 09:35:00,13.165,13.168,13.095,13.168,350000.0
2007-06-12 09:36:00,13.171,13.171,13.087,13.143,400000.0
2007-06-12 09:37:00,13.068,13.122,13.038,13.038,400000.0
2007-06-12 09:38:00,13.142,13.177,13.068,13.1,550000.0
2007-06-12 09:39:00,13.124,13.162,13.025,13.069,400000.0
2007-06-12 09:40:00,13.168,13.168,13.066,13.161,400000.0
2007-06-12 09:41:00,13.077,13.244,13.077,13.143,500000.0
2007-06-12 09:43:00,13.049,13.174,13.046,13.062,400000.0
2007-06-12 09:44:00,13.082,13.14,13.077,13.12,350000.0
2007-06-12 09:45:00,13.152,13.166,13.056,13.056,400000.0
2007-06-12 09:46:00,13.136,13.229,13.087,13.153,550000.0
2007-06-12 09:47:00,13.116,13.172,13.01,13.172,400000.0
2007-06-12 09:48:00,13.13,13.144,13.017,13.065,450000.0
2007-06-12 09:49:00,13.125,13.181,13.054,13.129,300000.0
2007-06-12 09:50:00,13.167,13.173,13.073,13.173,550000.0
2007-06-12 09:51:00,13.068,13.207,13.068,13.095,400000.0
2007-06-12 09:52:00,13.054,13.16,13.054,13.148,550000.0
2007-06-12 09:53:00,13.085,13.149,13.038,13.144,350000.0
2007-06-12 09:54:00,13.045,13.121,12.965,13.116,750000.0
2007-06-12 09:55:00,13.038,13.163,13.038,13.163,450000.0
2007-06-12 09:56:00,13.107,13.137,13.063,13.113,350000.0
2007-06-12 09:57:00,13.13,13.138,13.049,13.061,500000.0
2007-06-12 09:58:00,13.079,13.141,12.992,13.128,500000.0
2007-06-12 09:59:00,13.117,13.12,13.013,13.027,350000.0
2007-06-12 10:00:00,13.138,13.138,13.017,13.025,350000.0
2007-06-12 10:01:00,13.089,13.113,13.036,13.097,450000.0
2007-06-12 10:02:00,13.093,13.122,13.035,13.122,400000.0
2007-06-12 10:03:00,13.077,13.178,13.003,13.003,400000.0
2007-06-12 10:04:00,13.104,13.138,13.033,13.033,350000.0
2007-06-12 10:05:00,13.13,13.13,12.963,13.019,350000.0
2007-06-12 10:06:00,13.068,13.156,13.066,13.076,500000.0
2007-06-12 10:07:00,13.021,13.161,13.017,13.108,350000.0
2007-06-12 10:08:00,13.003,13.085,13.003,13.056,250000.0
2007-06-12 10:09:00,13.032,13.142,13.024,13.111,550000.0
2007-06-12 10:11:00,13.145,13.145,13.013,13.128,400000.0
2007-06-12 10:12:00,13.054,13.132,13.006,13.112,400000.0
2007-06-12 10:13:00,13.123,13.123,12.944,13.038,350000.0
2007-06-12 10:14:00,13.067,13.149,13.052,13.078,550000.0
2007-06-12 10:15:00,13.105,13.138,13.033,13.124,450000.0
2007-06-12 10:16:00,13.01,13.138,12.958,13.138,400000.0
2007-06-12 10:17:00,13.106,13.118,13.008,13.008,500000.0
2007-06-12 10:18:00,13.152,13.18,13.053,13.053,350000.0
2007-06-12 10:19:00,13.107,13.116,13.0,13.02,500000.0
2007-06-12 10:20:00,13.028,13.104,13.005,13.082,350000.0
2007-06-12 10:21:00,13.057,13.093,12.997,13.029,400000.0
2007-06-12 10:22:00,13.057,13.098,12.972,13.098,550000.0
2007-06-12 10:23:00,13.128,13.137,13.009,13.103,450000.0
2007-06-12 10:24:00,13.069,13.128,13.011,13.07,500000.0
2007-06-12 10:26:00,13.152,13.152,13.014,13.014,400000.0
2007-06-12 10:27:00,13.092,13.115,13.008,13.033,400000.0
2007-06-12 10:28:00,13.089,13.127,12.988,13.077,600000.0
2007-06-12 10:29:00,13.123,13.123,12.982,12.982,450000.0
2007-06-12 10:31:00,13.028,13.161,13.028,13.08,550000.0
2007-06-12 10:32:00,13.092,13.126,13.015,13.117,400000.0
2007-06-12 10:33:00,13.011,13.14,12.992,12.992,450000.0
2007-06-12 10:34:00,13.132,13.143,13.049,13.123,400000.0
2007-06-12 10:35:00,13.048,13.128,13.048,13.112,350000.0
2007-06-12 10:36:00,13.122,13.123,13.012,13.04,550000.0
2007-06-12 10:37:00,13.069,13.122,13.017,13.017,500000.0
2007-06-12 10:38:00,13.069,13.13,12.995,13.039,500000.0
2007-06-12 10:39:00,13.049,13.165,13.029,13.099,350000.0
2007-06-12 10:40:00,13.062,13.166,13.026,13.107,550000.0
2007-06-12 10:41:00,13.123,13.123,13.012,13.056,350000.0
2007-06-12 10:42:00,13.099,13.099,13.013,13.027,450000.0
2007-06-12 10:43:00,13.08,13.105,12.976,13.105,450000.0
2007-06-12 10:44:00,13.064,13.165,12.992,13.04,350000.0
2007-06-12 10:45:00,13.115,13.136,13.015,13.073,550000.0
2007-06-12 10:46:00,13.037,13.133,12.965,13.082,450000.0
2007-06-12 10:47:00,13.073,13.141,13.035,13.112,400000.0
2007-06-12 10:48:00,13.051,13.182,13.043,13.164,400000.0
2007-06-12 10:49:00,13.123,13.15,13.057,13.099,350000.0
2007-06-12 10:50:00,13.045,13.178,13.045,13.144,450000.0
2007-06-12 10:51:00,13.043,13.161,13.01,13.01,500000.0
2007-06-12 10:52:00,13.088,13.158,13.021,13.096,500000.0
2007-06-12 10:53:00,13.094,13.165,12.972,13.162,350000.0
2007-06-12 10:54:00,13.105,13.149,13.001,13.149,400000.0
2007-06-12 10:55:00,13.084,13.174,13.027,13.066,350000.0
2007-06-12 10:56:00,13.102,13.145,13.033,13.072,500000.0
2007-06-12 10:57:00,13.095,13.139,13.045,13.065,400000.0
2007-06-12 10:58:00,13.03,13.118,12.982,13.062,500000.0
2007-06-12 10:59:00,13.007,13.134,13.003,13.134,350000.0
2007-06-12 11:00:00,13.05,13.144,13.039,13.065,400000.0
2007-06-12 11:01:00,13.036,13.146,13.036,13.041,500000.0
2007-06-12 11:02:00,13.067,13.148,13.038,13.038,500000.0
2007-06-12 11:05:00,13.087,13.184,13.024,13.039,450000.0
2007-06-12 11:06:00,13.051,13.115,12.996,13.019,350000.0
2007-06-12 11:07:00,13.131,13.131,12.993,13.034,400000.0
2007-06-12 11:08:00,13.037,13.16,13.037,13.155,400000.0
2007-06-12 11:10:00,13.012,13.137,13.012,13.082,450000.0
2007-06-12 11:11:00,13.082,13.14,13.022,13.117,500000.0
2007-06-12 11:12:00,13.049,13.162,13.022,13.045,600000.0
2007-06-12 11:13:00,13.111,13.126,13.051,13.062,350000.0
2007-06-12 11:14:00,13.038,13.146,13.026,13.08,400000.0
2007-06-12 11:16:00,13.044,13.118,12.993,12.993,350000.0
2007-06-12 11:17:00,13.119,13.122,13.003,13.018,500000.0
2007-06-12 11:18:00,13.03,13.108,13.03,13.033,350000.0
2007-06-12 11:19:00,13.129,13.159,13.058,13.058,350000.0
2007-06-12 11:20:00,13.13,13.16,13.047,13.064,500000.0
2007-06-12 11:21:00,13.013,13.159,12.999,12.999,450000.0
2007-06-12 11:22:00,13.044,13.137,13.042,13.116,500000.0
2007-06-12 11:23:00,13.059,13.128,13.047,13.047,500000.0
2007-06-12 11:24:00,13.047,13.155,12.989,13.052,500000.0
2007-06-12 11:25:00,13.041,13.142,13.041,13.084,350000.0
2007-06-12 11:26:00,13.018,13.103,12.994,13.01,350000.0
2007-06-12 11:27:00,13.137,13.137,12.985,13.048,400000.0
2007-06-12 11:28:00,13.024,13.13,13.001,13.049,400000.0
2007-06-12 11:29:00,13.069,13.095,12.966,13.008,550000.0
2007-06-12 11:30:00,13.0,13.116,12.965,13.03,400000.0
2007-06-12 11:31:00,13.124,13.124,13.029,13.07,400000.0
2007-06-12 11:32:00,13.123,13.164,13.007,13.112,500000.0
2007-06-12 11:33:00,13.013,13.155,13.013,13.117,550000.0
2007-06-12 11:34:00,13.121,13.127,13.042,13.101,350000.0
2007-06-12 11:35:00,13.141,13.159,13.023,13.103,550000.0
2007-06-12 11:36:00,13.026,13.138,13.014,13.018,400000.0
2007-06-12 11:37:00,13.073,13.117,13.011,13.095,450000.0
2007-06-12 11:38:00,13.014,13.099,13.014,13.088,400000.0
2007-06-12 11:39:00,13.017,13.133,13.017,13.127,550000.0
2007-06-12 11:40:00,13.009,13.111,13.009,13.015,500000.0
2007-06-12 11:41:00,13.089,13.146,13.023,13.132,400000.0
2007-06-12 11:42:00,13.022,13.164,13.022,13.094,350000.0
2007-06-12 11:43:00,13.088,13.103,12.991,13.048,550000.0
2007-06-12 11:44:00,12.985,13.102,12.97,13.102,350000.0
2007-06-12 11:45:00,13.055,13.112,12.989,13.112,500000.0
2007-06-12 11:46:00,13.11,13.11,12.97,13.001,450000.0
2007-06-12 11:47:00,13.042,13.079,13.012,13.04,350000.0
2007-06-12 11:48:00,12.999,13.146,12.977,12.977,500000.0
2007-06-12 11:49:00,13.08,13.094,12.995,13.094,500000.0
2007-06-12 11:50:00,13.116,13.139,13.02,13.02,350000.0
2007-06-12 11:51:00,13.051,13.111,12.983,12.983,550000.0
2007-06-12 11:52:00,12.977,13.12,12.977,13.018,500000.0
2007-06-12 11:53:00,13.048,13.103,12.964,13.005,350000.0
2007-06-12 11:54:00,13.052,13.102,12.976,13.102,350000.0
2007-06-12 11:55:00,13.07,13.117,12.965,12.991,550000.0
2007-06-12 11:56:00,13.081,13.135,12.982,13.047,400000.0
2007-06-12 11:57:00,13.073,13.166,13.012,13.033,550000.0
2007-06-12 11:58:00,13.032,13.144,13.001,13.112,400000.0
2007-06-12 11:59:00,13.07,13.112,12.977,13.1,500000.0
2007-06-12 12:00:00,13.039,13.127,12.985,13.116,450000.0
2007-06-12 12:01:00,13.126,13.136,13.029,13.039,500000.0
2007-06-12 12:02:00,13.051,13.065,12.992,13.022,450000.0
2007-06-12 12:03:00,13.025,13.11,12.981,12.981,450000.0
2007-06-12 12:04:00,13.118,13.135,13.014,13.014,500000.0
2007-06-12 12:05:00,13.124,13.124,13.046,13.108,450000.0
2007-06-12 12:06:00,13.068,13.125,13.008,13.093,500000.0
2007-06-12 12:07:00,13.004,13.141,12.983,12.989,350000.0
2007-06-12 12:08:00,13.081,13.113,12.97,13.085,550000.0
2007-06-12 12:09:00,13.115,13.115,12.967,12.996,550000.0
2007-06-12 12:10:00,13.115,13.135,13.068,13.096,350000.0
2007-06-12 12:11:00,13.01,13.094,12.997,13.034,350000.0
2007-06-12 12:12:00,13.015,13.141,13.003,13.108,550000.0
2007-06-12 12:13:00,13.0,13.094,12.988,13.016,400000.0
2007-06-12 12:14:00,13.107,13.119,13.011,13.118,450000.0
2007-06-12 12:15:00,13.098,13.13,13.031,13.109,350000.0
2007-06-12 12:16:00,13.063,13.14,13.019,13.061,450000.0
2007-06-12 12:17:00,13.033,13.12,13.007,13.12,350000.0
2007-06-12 12:18:00,13.088,13.148,13.017,13.017,400000.0
2007-06-12 12:19:00,13.031,13.138,13.022,13.022,450000.0
2007-06-12 12:20:00,12.991,13.108,12.983,13.108,450000.0
2007-06-12 12:21:00,13.035,13.138,13.035,13.035,450000.0
2007-06-12 12:22:00,13.045,13.115,12.965,13.066,450000.0
2007-06-12 12:23:00,13.123,13.123,13.002,13.079,550000.0
2007-06-12 12:24:00,13.075,13.144,13.007,13.097,500000.0
2007-06-12 12:25:00,13.129,13.129,13.049,13.055,450000.0
2007-06-12 12:26:00,13.076,13.078,12.989,13.077,400000.0
2007-06-12 12:27:00,13.085,13.145,12.994,13.125,500000.0
2007-06-12 12:28:00,13.051,13.161,13.051,13.073,500000.0
2007-06-12 12:29:00,13.078,13.151,13.044,13.13,450000.0
2007-06-12 12:30:00,13.08,13.164,13.055,13.164,400000.0
2007-06-12 12:31:00,13.057,13.131,13.043,13.045,350000.0
2007-06-12 12:32:00,13.055,13.145,13.021,13.039,350000.0
2007-06-12 12:33:00,13.033,13.128,13.004,13.081,550000.0
2007-06-12 12:34:00,13.101,13.147,13.022,13.117,350000.0
2007-06-12 12:35:00,13.132,13.132,13.011,13.072,500000.0
2007-06-12 12:36:00,13.105,13.123,13.044,13.044,400000.0
2007-06-12 12:37:00,13.031,13.118,13.017,13.118,550000.0
2007-06-12 12:38:00,13.085,13.085,12.979,12.995,400000.0
2007-06-12 12:39:00,13.104,13.104,13.01,13.03,400000.0
2007-06-12 12:40:00,13.068,13.11,13.012,13.046,450000.0
2007-06-12 12:41:00,13.047,13.096,12.996,13.096,400000.0
2007-06-12 12:42:00,13.058,13.098,12.97,13.036,450000.0
2007-06-12 12:43:00,13.095,13.116,12.983,12.983,350000.0
2007-06-12 12:44:00,13.037,13.063,12.945,13.063,400000.0
2007-06-12 12:45:00,12.963,13.074,12.935,13.064,450000.0
2007-06-12 12:46:00,13.094,13.13,13.009,13.085,400000.0
2007-06-12 12:47:00,13.064,13.096,12.961,13.003,450000.0
2007-06-12 12:48:00,13.004,13.128,12.98,13.017,500000.0
2007-06-12 12:49:00,12.973,13.079,12.922,12.979,400000.0
2007-06-12 12:50:00,13.014,13.164,13.014,13.1,450000.0
2007-06-12 12:51:00,13.044,13.064,12.909,12.927,500000.0
2007-06-12 12:52:00,13.08,13.126,13.006,13.012,350000.0
2007-06-12 12:53:00,13.05,13.078,13.05,13.078,400000.0
2007-06-12 12:54:00,12.983,13.086,12.959,12.979,550000.0
2007-06-12 12:55:00,13.021,13.104,12.985,13.045,550000.0
2007-06-12 12:56:00,13.117,13.117,12.974,13.084,500000.0
2007-06-12 12:57:00,13.061,13.122,12.998,13.01,450000.0
2007-06-12 12:58:00,13.014,13.122,12.998,13.057,450000.0
2007-06-12 12:59:00,13.018,13.144,13.015,13.015,450000.0
2007-06-12 13:00:00,13.11,13.11,12.956,13.041,550000.0
2007-06-12 13:01:00,13.068,13.09,12.99,13.018,400000.0
2007-06-12 13:02:00,13.041,13.111,13.025,13.095,350000.0
2007-06-12 13:03:00,13.098,13.098,12.976,13.084,550000.0
2007-06-12 13:04:00,12.98,13.092,12.98,13.075,450000.0
2007-06-12 13:05:00,12.998,13.076,12.942,12.942,550000.0
2007-06-12 13:06:00,13.054,13.105,12.998,13.022,400000.0
2007-06-12 13:07:00,13.016,13.093,13.001,13.093,450000.0
2007-06-12 13:08:00,13.081,13.114,13.02,13.111,350000.0
2007-06-12 13:09:00,13.098,13.098,12.979,13.04,400000.0
2007-06-12 13:10:00,13.014,13.164,12.993,13.134,500000.0
2007-06-12 13:11:00,13.105,13.124,13.022,13.085,400000.0
2007-06-12 13:12:00,13.093,13.107,12.972,13.045,350000.0
2007-06-12 13:13:00,13.019,13.112,13.019,13.068,350000.0
2007-06-12 13:14:00,13.091,13.105,13.027,13.068,400000.0
2007-06-12 13:15:00,13.071,13.096,13.013,13.014,450000.0
2007-06-12 13:16:00,13.116,13.116,12.935,13.071,500000.0
2007-06-12 13:17:00,13.09,13.111,12.988,12.991,400000.0
2007-06-12 13:18:00,13.076,13.093,12.995,12.995,550000.0
2007-06-12 13:19:00,13.03,13.086,12.997,13.045,400000.0
2007-06-12 13:20:00,13.065,13.083,12.951,13.063,550000.0
2007-06-12 13:21:00,13.086,13.086,13.006,13.033,450000.0
2007-06-12 13:22:00,13.077,13.098,12.959,12.992,550000.0
2007-06-12 13:23:00,13.059,13.061,12.938,12.972,450000.0
2007-06-12 13:24:00,13.022,13.094,13.013,13.052,350000.0
2007-06-12 13:25:00,12.948,13.083,12.948,13.029,450000.0
2007-06-12 13:26:00,13.105,13.105,13.033,13.049,400000.0
2007-06-12 13:27:00,13.07,13.07,12.981,12.981,400000.0
2007-06-12 13:28:00,13.062,13.11,12.988,12.988,400000.0
2007-06-12 13:29:00,13.051,13.117,12.986,13.072,400000.0
2007-06-12 13:30:00,13.064,13.078,12.956,13.036,350000.0
2007-06-12 13:31:00,13.038,13.08,12.991,13.058,400000.0
2007-06-12 13:32:00,13.069,13.069,12.985,13.055,400000.0
2007-06-12 13:33:00,13.034,13.119,12.995,13.045,350000.0
2007-06-12 13:34:00,13.028,13.083,13.012,13.026,350000.0
2007-06-12 13:35:00,13.101,13.123,13.025,13.087,400000.0
2007-06-12 13:36:00,13.022,13.088,13.001,13.002,400000.0
2007-06-12 13:37:00,13.118,13.118,12.984,13.067,450000.0
2007-06-12 13:38:00,13.032,13.107,12.983,13.002,450000.0
2007-06-12 13:39:00,13.004,13.09,13.004,13.004,350000.0
2007-06-12 13:40:00,13.087,13.097,12.968,13.056,500000.0
2007-06-12 13:41:00,13.129,13.129,13.074,13.074,250000.0
2007-06-12 13:42:00,13.011,13.098,12.983,13.098,450000.0
2007-06-12 13:43:00,13.098,13.136,13.017,13.039,450000.0
2007-06-12 13:44:00,13.131,13.171,13.015,13.015,500000.0
2007-06-12 13:45:00,13.098,13.117,12.991,13.022,500000.0
2007-06-12 13:46:00,13.007,13.077,12.996,13.077,350000.0
2007-06-12 13:47:00,13.107,13.127,13.086,13.123,450000.0
2007-06-12 13:48:00,13.104,13.104,13.003,13.073,300000.0
2007-06-12 13:49:00,13.016,13.09,12.967,12.967,350000.0
2007-06-12 13:50:00,13.048,13.135,12.958,12.968,550000.0
2007-06-12 13:51:00,13.062,13.131,13.015,13.066,400000.0
2007-06-12 13:53:00,13.073,13.104,12.982,12.988,350000.0
2007-06-12 13:54:00,13.023,13.13,12.946,13.0,400000.0
2007-06-12 13:55:00,13.099,13.099,12.976,12.976,350000.0
2007-06-12 13:56:00,13.078,13.084,12.997,13.076,350000.0
2007-06-12 13:57:00,13.068,13.111,12.995,13.111,350000.0
2007-06-12 13:58:00,13.095,13.098,12.996,13.041,400000.0
2007-06-12 13:59:00,13.064,13.095,12.993,13.057,350000.0
2007-06-12 14:00:00,13.088,13.088,12.914,12.965,450000.0
2007-06-12 14:01:00,13.085,13.085,12.978,12.978,350000.0
2007-06-12 14:02:00,13.015,13.134,13.015,13.05,400000.0
2007-06-12 14:03:00,13.09,13.103,12.955,13.013,400000.0
2007-06-12 14:04:00,13.056,13.12,13.035,13.078,350000.0
2007-06-12 14:05:00,13.115,13.129,13.005,13.075,400000.0
2007-06-12 14:06:00,13.037,13.121,12.987,13.015,450000.0
2007-06-12 14:07:00,13.105,13.132,13.006,13.132,350000.0
2007-06-12 14:08:00,12.999,13.119,12.999,13.119,350000.0
2007-06-12 14:09:00,13.035,13.104,13.025,13.054,450000.0
2007-06-12 14:10:00,13.121,13.191,13.023,13.023,350000.0
2007-06-12 14:11:00,13.087,13.098,13.003,13.072,250000.0
2007-06-12 14:12:00,13.058,13.148,13.058,13.134,500000.0
2007-06-12 14:13:00,13.046,13.148,13.016,13.062,450000.0
2007-06-12 14:14:00,13.081,13.081,12.956,12.981,400000.0
2007-06-12 14:15:00,13.058,13.133,13.009,13.026,350000.0
2007-06-12 14:16:00,13.093,13.12,12.99,13.089,500000.0
2007-06-12 14:17:00,13.092,13.123,13.026,13.117,350000.0
2007-06-12 14:18:00,13.108,13.124,13.018,13.018,400000.0
2007-06-12 14:19:00,13.098,13.099,12.97,13.049,350000.0
2007-06-12 14:20:00,13.091,13.11,12.997,13.085,500000.0
2007-06-12 14:21:00,13.107,13.107,12.963,13.026,400000.0
2007-06-12 14:22:00,13.067,13.076,12.983,13.003,350000.0
2007-06-12 14:23:00,13.087,13.108,12.973,13.042,450000.0
2007-06-12 14:24:00,13.087,13.115,12.944,13.026,550000.0
2007-06-12 14:25:00,12.989,13.076,12.927,12.927,350000.0
2007-06-12 14:26:00,12.999,13.045,12.961,12.982,350000.0
2007-06-12 14:27:00,12.95,13.083,12.95,12.995,500000.0
2007-06-12 14:28:00,13.037,13.037,12.965,12.965,450000.0
2007-06-12 14:29:00,12.981,13.11,12.944,13.11,450000.0
2007-06-12 14:30:00,13.072,13.115,12.946,13.093,350000.0
2007-06-12 14:31:00,13.024,13.123,12.985,13.071,400000.0
2007-06-12 14:32:00,13.065,13.097,13.011,13.011,500000.0
2007-06-12 14:33:00,13.086,13.088,12.999,13.069,500000.0
2007-06-12 14:34:00,13.104,13.104,13.007,13.075,350000.0
2007-06-12 14:35:00,13.088,13.088,12.951,13.058,450000.0
2007-06-12 14:36:00,13.068,13.071,13.0,13.04,350000.0
2007-06-12 14:37:00,12.973,13.047,12.952,12.965,400000.0
2007-06-12 14:38:00,12.933,13.034,12.925,12.93,350000.0
2007-06-12 14:39:00,12.986,13.032,12.923,12.973,500000.0
2007-06-12 14:40:00,12.961,13.037,12.913,12.981,400000.0
2007-06-12 14:41:00,13.057,13.077,12.931,13.077,400000.0
2007-06-12 14:42:00,13.06,13.06,12.951,13.051,450000.0
2007-06-12 14:43:00,13.034,13.053,12.951,13.039,350000.0
2007-06-12 14:44:00,13.028,13.065,12.938,12.996,400000.0
2007-06-12 14:45:00,13.061,13.061,12.937,12.937,350000.0
2007-06-12 14:46:00,13.035,13.074,12.912,13.074,450000.0
2007-06-12 14:47:00,12.972,13.094,12.972,13.056,550000.0
2007-06-12 14:48:00,13.034,13.043,12.963,12.963,400000.0
2007-06-12 14:49:00,12.944,13.062,12.906,13.012,500000.0
2007-06-12 14:50:00,12.982,13.088,12.975,13.082,450000.0
2007-06-12 14:51:00,12.941,13.048,12.93,12.96,400000.0
2007-06-12 14:52:00,12.992,13.092,12.931,13.061,500000.0
2007-06-12 14:53:00,13.018,13.055,12.916,13.055,450000.0
2007-06-12 14:54:00,13.032,13.032,12.916,12.916,400000.0
2007-06-12 14:55:00,12.944,13.056,12.94,13.005,450000.0
2007-06-12 14:56:00,12.928,13.057,12.928,12.987,450000.0
2007-06-12 14:57:00,12.981,13.05,12.94,12.96,400000.0
2007-06-12 14:58:00,12.969,13.02,12.917,12.919,400000.0
2007-06-12 14:59:00,12.953,13.03,12.89,12.937,500000.0
2007-06-12 15:00:00,13.039,13.039,12.918,13.008,450000.0
2007-06-12 15:01:00,12.975,13.091,12.949,13.004,400000.0
2007-06-12 15:02:00,12.935,13.067,12.935,13.003,400000.0
2007-06-12 15:03:00,12.979,13.07,12.961,13.046,450000.0
2007-06-12 15:04:00,13.065,13.065,12.941,13.005,450000.0
2007-06-12 15:05:00,12.99,13.051,12.932,13.051,450000.0
2007-06-12 15:06:00,13.025,13.038,12.919,12.919,500000.0
2007-06-12 15:07:00,13.045,13.092,12.982,13.021,500000.0
2007-06-12 15:08:00,12.98,13.069,12.957,13.04,450000.0
2007-06-12 15:09:00,13.054,13.106,12.993,12.993,400000.0
2007-06-12 15:10:00,12.964,13.08,12.962,12.993,450000.0
2007-06-12 15:11:00,13.075,13.101,12.976,12.995,550000.0
2007-06-12 15:12:00,13.036,13.06,12.949,13.047,500000.0
2007-06-12 15:13:00,12.979,13.081,12.966,12.966,500000.0
2007-06-12 15:14:00,12.98,13.075,12.923,12.988,400000.0
2007-06-12 15:15:00,12.963,13.083,12.947,13.04,450000.0
2007-06-12 15:16:00,12.963,13.048,12.94,13.029,500000.0
2007-06-12 15:17:00,13.064,13.101,12.977,12.977,550000.0
2007-06-12 15:18:00,13.066,13.066,12.929,13.02,450000.0
2007-06-12 15:19:00,13.002,13.091,12.973,13.026,450000.0
2007-06-12 15:20:00,13.037,13.087,12.945,13.016,450000.0
2007-06-12 15:21:00,12.993,13.02,12.883,13.02,450000.0
2007-06-12 15:22:00,13.048,13.069,12.974,13.069,300000.0
2007-06-12 15:23:00,13.035,13.063,12.928,13.063,350000.0
2007-06-12 15:24:00,12.94,13.059,12.94,13.057,350000.0
2007-06-12 15:25:00,12.88,12.99,12.88,12.887,450000.0
2007-06-12 15:26:00,12.87,12.987,12.87,12.879,500000.0
2007-06-12 15:27:00,12.985,12.985,12.889,12.939,400000.0
2007-06-12 15:28:00,12.963,12.999,12.927,12.999,350000.0
2007-06-12 15:29:00,12.998,13.009,12.932,13.005,350000.0
2007-06-12 15:30:00,12.987,12.987,12.888,12.957,450000.0
2007-06-12 15:31:00,12.939,13.022,12.897,12.897,250000.0
2007-06-12 15:32:00,12.995,13.014,12.877,12.968,550000.0
2007-06-12 15:33:00,12.918,12.976,12.863,12.976,450000.0
2007-06-12 15:34:00,12.924,12.992,12.865,12.992,500000.0
2007-06-12 15:35:00,12.946,12.986,12.843,12.986,600000.0
2007-06-12 15:36:00,12.884,13.001,12.874,12.993,400000.0
2007-06-12 15:37:00,12.925,13.03,12.881,12.881,450000.0
2007-06-12 15:38:00,12.979,13.009,12.902,12.902,450000.0
2007-06-12 15:39:00,12.942,13.002,12.881,12.918,500000.0
2007-06-12 15:40:00,12.897,12.967,12.841,12.915,450000.0
2007-06-12 15:41:00,12.895,12.978,12.888,12.978,450000.0
2007-06-12 15:42:00,13.001,13.001,12.936,12.953,400000.0
2007-06-12 15:43:00,12.93,12.987,12.877,12.987,400000.0
2007-06-12 15:44:00,12.921,13.005,12.879,12.939,400000.0
2007-06-12 15:45:00,13.021,13.021,12.895,13.008,400000.0
2007-06-12 15:46:00,12.985,13.018,12.904,12.932,450000.0
2007-06-12 15:47:00,12.887,12.981,12.844,12.844,350000.0
2007-06-12 15:48:00,13.017,13.02,12.904,12.917,500000.0
2007-06-12 15:49:00,12.951,13.004,12.905,12.979,400000.0
2007-06-12 15:50:00,12.923,12.969,12.864,12.864,350000.0
2007-06-12 15:51:00,13.01,13.01,12.872,12.98,450000.0
2007-06-12 15:52:00,12.964,12.988,12.843,12.988,450000.0
2007-06-12 15:53:00,12.987,12.987,12.918,12.967,350000.0
2007-06-12 15:54:00,12.893,12.98,12.845,12.956,350000.0
2007-06-12 15:55:00,12.964,12.964,12.842,12.944,400000.0
2007-06-12 15:56:00,12.982,12.982,12.848,12.974,300000.0
2007-06-12 15:57:00,12.988,12.988,12.846,12.854,350000.0
2007-06-12 15:58:00,12.907,12.99,12.872,12.977,500000.0
2007-06-12 15:59:00,12.88,12.979,12.88,12.941,350000.0
2007-06-12 16:00:00,12.912,12.964,12.865,12.936,450000.0
2007-06-12 16:01:00,12.866,12.968,12.832,12.945,350000.0
2007-06-12 16:02:00,12.964,12.988,12.865,12.974,450000.0
2007-06-12 16:03:00,12.913,12.98,12.904,12.924,350000.0
2007-06-12 16:04:00,12.971,12.982,12.874,12.93,350000.0
2007-06-12 16:05:00,12.959,13.015,12.92,12.986,550000.0
2007-06-12 16:06:00,12.885,12.969,12.847,12.847,400000.0
2007-06-12 16:07:00,12.981,12.981,12.829,12.886,450000.0
2007-06-12 16:08:00,12.946,12.946,12.822,12.822,450000.0
2007-06-12 16:09:00,12.991,12.991,12.874,12.919,350000.0
2007-06-12 16:10:00,12.919,12.977,12.823,12.917,350000.0
2007-06-12 16:11:00,12.979,12.984,12.888,12.952,400000.0
2007-06-12 16:12:00,12.953,12.99,12.844,12.928,500000.0
2007-06-12 16:13:00,12.897,13.004,12.865,12.963,400000.0
2007-06-12 16:14:00,12.962,12.982,12.891,12.913,550000.0
2007-06-12 16:15:00,12.963,13.016,12.874,13.007,450000.0
2007-06-12 16:16:00,12.997,13.001,12.894,13.001,350000.0
2007-06-12 16:17:00,13.006,13.006,12.87,12.918,500000.0
2007-06-12 16:18:00,12.922,12.965,12.891,12.891,350000.0
2007-06-12 16:19:00,12.959,13.003,12.867,12.895,400000.0
2007-06-12 16:20:00,12.872,12.979,12.872,12.926,350000.0
2007-06-12 16:21:00,12.959,12.959,12.845,12.951,400000.0
2007-06-12 16:22:00,12.97,13.01,12.865,12.91,400000.0
2007-06-12 16:23:00,12.945,13.028,12.888,12.929,550000.0
2007-06-12 16:24:00,12.933,12.991,12.865,12.964,450000.0
2007-06-12 16:25:00,12.967,12.967,12.854,12.966,400000.0
2007-06-12 16:26:00,12.922,12.995,12.865,12.865,350000.0
2007-06-12 16:27:00,12.894,12.945,12.857,12.939,450000.0
2007-06-12 16:28:00,12.929,12.945,12.85,12.875,250000.0
2007-06-12 16:29:00,12.823,12.971,12.823,12.971,500000.0
2007-06-12 16:30:00,12.907,12.982,12.878,12.91,500000.0
2007-06-12 16:31:00,12.938,12.938,12.829,12.856,350000.0
2007-06-12 16:32:00,12.963,12.963,12.83,12.83,500000.0
2007-06-12 16:33:00,12.974,12.978,12.864,12.961,400000.0
2007-06-12 16:34:00,12.879,12.971,12.864,12.881,550000.0
2007-06-12 16:35:00,12.962,12.993,12.872,12.959,550000.0
2007-06-12 16:36:00,12.908,13.012,12.89,12.89,500000.0
2007-06-12 16:37:00,12.89,13.037,12.868,12.997,400000.0
2007-06-12 16:38:00,12.979,12.999,12.871,12.995,450000.0
2007-06-12 16:39:00,12.933,13.024,12.877,13.024,450000.0
2007-06-12 16:40:00,13.035,13.035,12.876,12.92,550000.0
2007-06-12 16:41:00,12.965,12.989,12.938,12.938,350000.0
2007-06-12 16:42:00,13.015,13.015,12.885,13.003,350000.0
2007-06-12 16:43:00,13.008,13.008,12.915,12.94,500000.0
2007-06-12 16:44:00,12.945,13.007,12.887,12.903,400000.0
2007-06-12 16:45:00,12.988,12.988,12.854,12.906,400000.0
2007-06-12 16:46:00,12.998,13.025,12.89,12.992,500000.0
2007-06-12 16:47:00,12.96,13.013,12.897,13.0,300000.0
2007-06-12 16:48:00,12.99,13.018,12.882,12.998,350000.0
2007-06-12 16:49:00,12.945,13.005,12.876,12.876,400000.0
2007-06-12 16:50:00,12.977,12.998,12.871,12.998,500000.0
2007-06-12 16:51:00,13.022,13.022,12.887,12.931,350000.0
2007-06-12 16:52:00,12.994,13.001,12.875,12.959,450000.0
2007-06-12 16:53:00,12.913,13.04,12.912,13.031,350000.0
2007-06-12 16:54:00,12.957,13.095,12.943,12.943,550000.0
2007-06-12 16:55:00,13.067,13.071,12.947,13.071,400000.0
2007-06-12 16:56:00,13.001,13.105,12.96,13.005,550000.0
2007-06-12 16:57:00,12.999,13.072,12.922,13.072,400000.0
2007-06-12 16:58:00,13.009,13.087,12.912,12.958,500000.0
2007-06-12 16:59:00,12.978,13.077,12.946,12.985,350000.0
2007-06-12 17:00:00,12.923,13.063,12.923,13.024,450000.0
2007-06-12 17:01:00,12.976,13.048,12.907,12.936,350000.0
2007-06-12 17:02:00,12.998,12.998,12.878,12.981,450000.0
2007-06-12 17:03:00,13.035,13.045,12.906,12.988,400000.0
2007-06-12 17:04:00,12.943,13.046,12.91,13.005,800000.0
2007-06-12 17:05:00,12.952,13.075,12.917,13.019,700000.0
2007-06-12 17:06:00,12.948,13.031,12.881,12.959,500000.0
2007-06-12 17:07:00,13.019,13.09,12.92,13.001,950000.0
2007-06-12 17:08:00,13.027,13.032,12.892,13.013,550000.0
2007-06-12 17:09:00,12.957,13.073,12.957,13.036,800000.0
2007-06-12 17:10:00,12.92,13.081,12.9,13.081,600000.0
2007-06-12 17:11:00,13.06,13.06,12.909,12.93,450000.0
2007-06-12 17:12:00,12.916,13.053,12.916,13.023,350000.0
2007-06-12 17:13:00,12.996,12.999,12.895,12.946,300000.0
2007-06-12 17:14:00,13.002,13.069,12.912,13.027,350000.0
2007-06-12 17:15:00,13.051,13.071,12.922,13.03,900000.0
2007-06-12 17:16:00,12.985,13.099,12.939,13.032,400000.0
2007-06-12 17:17:00,13.031,13.067,12.923,13.03,750000.0
2007-06-12 17:18:00,12.921,13.051,12.921,13.051,350000.0
2007-06-12 17:19:00,13.047,13.07,12.967,13.052,550000.0
2007-06-12 17:20:00,12.905,13.032,12.892,13.032,650000.0
2007-06-12 17:21:00,13.047,13.116,12.961,12.961,400000.0
2007-06-12 17:22:00,13.003,13.093,12.965,13.093,400000.0
2007-06-12 17:23:00,13.054,13.089,12.966,12.998,500000.0
2007-06-12 17:24:00,13.017,13.087,12.958,12.976,400000.0
2007-06-12 17:25:00,13.051,13.087,12.945,13.086,500000.0
2007-06-12 17:26:00,13.006,13.049,12.967,13.028,250000.0
2007-06-12 17:27:00,13.044,13.044,12.919,12.985,700000.0
2007-06-12 17:28:00,12.993,13.015,12.91,12.91,350000.0
2007-06-12 17:29:00,13.002,13.065,12.954,13.013,400000.0
2007-06-12 17:30:00,13.043,13.066,12.881,13.066,900000.0
2007-06-12 17:31:00,12.976,13.068,12.926,13.068,350000.0
2007-06-12 17:32:00,13.083,13.083,12.961,13.046,450000.0
2007-06-12 17:33:00,12.967,13.088,12.967,13.088,350000.0
2007-06-12 17:34:00,13.065,13.137,12.971,13.006,700000.0
2007-06-12 17:35:00,13.074,13.074,12.886,13.07,900000.0
2007-06-12 17:36:00,13.049,13.105,12.966,13.078,450000.0
2007-06-12 17:37:00,13.001,13.071,12.936,12.936,350000.0
2007-06-12 17:38:00,13.059,13.078,13.005,13.005,400000.0
2007-06-12 17:39:00,12.958,13.061,12.958,12.963,550000.0
2007-06-12 17:40:00,13.025,13.065,12.926,12.965,400000.0
2007-06-12 17:41:00,13.09,13.104,12.965,12.965,450000.0
2007-06-12 17:42:00,12.968,13.069,12.938,13.025,400000.0
2007-06-12 17:43:00,13.053,13.072,12.93,12.93,400000.0
2007-06-12 17:44:00,13.061,13.07,12.98,13.056,350000.0
2007-06-12 17:45:00,12.964,13.063,12.944,13.01,400000.0
2007-06-12 17:46:00,12.969,13.075,12.925,12.971,500000.0
2007-06-12 17:47:00,13.05,13.086,12.931,13.086,400000.0
2007-06-12 17:48:00,12.974,13.094,12.926,13.094,500000.0
2007-06-12 17:49:00,13.113,13.127,12.992,13.062,550000.0
2007-06-12 17:50:00,13.078,13.087,12.944,13.059,450000.0
2007-06-12 17:51:00,12.973,13.07,12.95,12.995,650000.0
2007-06-12 17:52:00,12.936,13.046,12.93,12.981,400000.0
2007-06-12 17:53:00,13.083,13.083,12.913,12.989,450000.0
2007-06-12 17:54:00,13.054,13.074,12.946,12.946,400000.0
2007-06-12 17:55:00,12.929,13.043,12.929,13.024,500000.0
2007-06-12 17:56:00,12.937,13.043,12.937,12.961,200000.0
2007-06-12 17:57:00,13.013,13.106,12.967,13.106,400000.0
2007-06-12 17:58:00,13.048,13.084,12.924,13.025,500000.0
2007-06-12 17:59:00,13.052,13.064,12.941,13.064,550000.0
2007-06-12 18:00:00,13.109,13.109,12.955,12.989,450000.0
2007-06-12 18:01:00,13.032,13.054,12.948,12.983,400000.0
2007-06-12 18:02:00,13.064,13.064,12.943,12.987,500000.0
2007-06-12 18:03:00,13.08,13.08,12.925,12.957,400000.0
2007-06-12 18:04:00,13.004,13.098,12.959,13.051,400000.0
2007-06-12 18:05:00,13.052,13.09,12.948,13.075,350000.0
2007-06-12 18:06:00,12.959,13.033,12.94,12.94,400000.0
2007-06-12 18:07:00,13.037,13.08,12.935,13.08,250000.0
2007-06-12 18:08:00,12.991,13.057,12.963,13.057,350000.0
2007-06-12 18:09:00,12.937,13.049,12.937,12.982,500000.0
2007-06-12 18:10:00,12.934,13.057,12.895,12.936,400000.0
2007-06-12 18:11:00,13.002,13.085,12.957,13.085,450000.0
2007-06-12 18:12:00,13.019,13.068,12.984,12.993,400000.0
2007-06-12 18:13:00,13.006,13.044,12.933,12.933,350000.0
2007-06-12 18:14:00,13.06,13.06,12.925,12.989,500000.0
2007-06-12 18:15:00,12.964,13.046,12.918,12.976,350000.0
2007-06-12 18:16:00,13.033,13.047,12.912,12.927,350000.0
2007-06-12 18:17:00,13.036,13.05,12.964,13.047,400000.0
2007-06-12 18:18:00,13.043,13.065,12.966,12.979,550000.0
2007-06-12 18:19:00,12.9,13.039,12.9,12.931,550000.0
2007-06-12 18:20:00,13.062,13.072,12.937,13.046,500000.0
2007-06-12 18:21:00,13.036,13.036,12.904,12.949,450000.0
2007-06-12 18:22:00,13.041,13.079,12.931,13.029,400000.0
2007-06-12 18:23:00,12.962,13.115,12.954,12.954,500000.0
2007-06-12 18:24:00,13.059,13.07,12.97,12.97,350000.0
2007-06-12 18:25:00,13.042,13.07,12.943,13.006,300000.0
2007-06-12 18:26:00,12.99,13.038,12.911,12.913,500000.0
2007-06-12 18:27:00,13.033,13.033,12.89,12.934,400000.0
2007-06-12 18:28:00,13.001,13.001,12.86,12.905,500000.0
2007-06-12 18:29:00,13.051,13.051,12.881,12.946,400000.0
2007-06-12 18:30:00,13.062,13.062,12.958,13.027,500000.0
2007-06-12 18:31:00,13.009,13.035,12.925,13.003,450000.0
2007-06-12 18:32:00,12.882,13.039,12.882,13.039,350000.0
2007-06-12 18:33:00,13.047,13.047,12.911,12.948,350000.0
2007-06-12 18:34:00,12.992,13.08,12.97,13.031,350000.0
2007-06-12 18:35:00,12.977,13.013,12.924,12.924,400000.0
2007-06-12 18:36:00,13.011,13.067,12.944,12.972,450000.0
2007-06-12 18:37:00,13.047,13.058,12.949,13.01,500000.0
2007-06-12 18:38:00,13.047,13.056,12.976,13.008,550000.0
2007-06-12 18:39:00,12.957,13.059,12.957,13.034,250000.0
2007-06-12 18:40:00,12.957,13.06,12.951,13.04,600000.0
2007-06-12 18:41:00,13.023,13.057,12.925,12.936,650000.0
2007-06-12 18:42:00,13.008,13.052,12.955,13.006,400000.0
2007-06-12 18:43:00,12.973,13.1,12.955,13.006,350000.0
2007-06-12 18:44:00,13.02,13.056,12.949,12.991,350000.0
2007-06-12 18:45:00,12.964,13.034,12.9,12.912,400000.0
2007-06-12 18:46:00,12.971,12.979,12.927,12.979,250000.0
2007-06-12 18:47:00,12.972,13.095,12.959,13.03,550000.0
2007-06-12 18:48:00,12.955,13.028,12.896,13.028,550000.0
2007-06-12 18:49:00,13.069,13.069,12.93,12.979,300000.0
2007-06-12 18:50:00,13.031,13.048,12.921,12.967,650000.0
2007-06-12 18:51:00,13.059,13.059,12.895,12.999,450000.0
2007-06-12 18:52:00,13.036,13.036,12.902,12.959,400000.0
2007-06-12 18:53:00,12.983,13.037,12.923,12.947,500000.0
2007-06-12 18:54:00,13.011,13.076,12.94,13.076,350000.0
2007-06-12 18:55:00,12.944,13.044,12.938,13.003,400000.0
2007-06-12 18:56:00,12.935,13.04,12.935,12.959,400000.0
2007-06-12 18:57:00,12.95,13.044,12.934,12.973,550000.0
2007-06-12 18:58:00,12.942,13.04,12.921,13.005,450000.0
2007-06-12 18:59:00,12.93,13.04,12.912,13.019,300000.0
2007-06-12 19:00:00,13.011,13.043,12.892,13.04,500000.0
2007-06-12 19:01:00,12.975,13.012,12.969,12.985,400000.0
2007-06-12 19:02:00,13.033,13.056,12.888,13.0,550000.0
2007-06-12 19:03:00,12.93,12.998,12.858,12.998,600000.0
2007-06-12 19:04:00,12.951,13.024,12.934,12.961,350000.0
2007-06-12 19:05:00,13.05,13.05,12.946,12.992,350000.0
2007-06-12 19:06:00,13.035,13.048,12.96,13.037,400000.0
2007-06-12 19:07:00,12.994,12.994,12.915,12.994,350000.0
2007-06-12 19:08:00,12.871,13.028,12.871,13.028,400000.0
2007-06-12 19:09:00,13.036,13.056,12.968,12.969,350000.0
2007-06-12 19:10:00,13.023,13.054,12.949,12.949,550000.0
2007-06-12 19:11:00,12.953,12.99,12.936,12.936,450000.0
2007-06-12 19:12:00,12.982,13.064,12.922,13.048,550000.0
2007-06-12 19:13:00,12.955,13.009,12.886,13.009,450000.0
2007-06-12 19:14:00,12.968,13.029,12.943,12.996,350000.0
2007-06-12 19:15:00,13.013,13.013,12.947,12.959,350000.0
2007-06-12 19:16:00,13.009,13.009,12.869,12.869,550000.0
2007-06-12 19:17:00,12.989,13.027,12.904,12.904,200000.0
2007-06-12 19:18:00,13.036,13.036,12.908,12.908,500000.0
2007-06-12 19:19:00,12.906,13.029,12.894,13.013,400000.0
2007-06-12 19:20:00,12.936,12.959,12.897,12.93,400000.0
2007-06-12 19:21:00,13.004,13.028,12.909,12.937,350000.0
2007-06-12 19:22:00,12.975,12.991,12.867,12.877,350000.0
2007-06-12 19:23:00,12.989,12.995,12.88,12.995,350000.0
2007-06-12 19:24:00,12.913,13.07,12.913,12.953,550000.0
2007-06-12 19:25:00,12.997,13.054,12.92,12.941,350000.0
2007-06-12 19:26:00,12.946,12.979,12.892,12.892,500000.0
2007-06-12 19:27:00,12.997,13.027,12.872,12.968,550000.0
2007-06-12 19:28:00,12.919,13.026,12.919,12.968,250000.0
2007-06-12 19:29:00,13.0,13.008,12.851,12.851,450000.0
2007-06-12 19:30:00,12.954,12.989,12.909,12.928,350000.0
2007-06-12 19:31:00,12.981,13.021,12.914,12.99,450000.0
2007-06-12 19:32:00,12.943,12.993,12.867,12.993,400000.0
2007-06-12 19:33:00,12.899,12.985,12.899,12.985,350000.0
2007-06-12 19:34:00,12.98,12.995,12.931,12.976,300000.0
2007-06-12 19:35:00,13.033,13.033,12.908,12.908,400000.0
2007-06-12 19:36:00,13.024,13.028,12.9,12.9,300000.0
2007-06-12 19:37:00,12.944,13.009,12.929,13.009,350000.0
2007-06-12 19:38:00,13.005,13.023,12.891,12.921,500000.0
2007-06-12 19:39:00,12.943,12.992,12.857,12.992,400000.0
2007-06-12 19:40:00,12.895,12.977,12.86,12.877,400000.0
2007-06-12 19:41:00,12.942,12.981,12.884,12.981,400000.0
2007-06-12 19:42:00,12.881,12.987,12.881,12.965,400000.0
2007-06-12 19:43:00,12.932,13.025,12.924,12.962,350000.0
2007-06-12 19:44:00,12.902,13.048,12.87,12.87,450000.0
2007-06-12 19:45:00,12.984,13.016,12.874,13.016,550000.0
2007-06-12 19:46:00,12.982,13.009,12.937,12.953,400000.0
2007-06-12 19:47:00,12.987,12.987,12.885,12.918,250000.0
2007-06-12 19:48:00,12.999,13.007,12.908,13.007,450000.0
2007-06-12 19:49:00,12.906,13.043,12.903,12.925,450000.0
2007-06-12 19:50:00,13.008,13.016,12.919,13.003,500000.0
2007-06-12 19:51:00,12.935,13.015,12.889,12.889,400000.0
2007-06-12 19:52:00,12.946,13.063,12.91,13.063,500000.0
2007-06-12 19:53:00,12.923,13.02,12.923,12.957,250000.0
2007-06-12 19:54:00,12.983,13.051,12.935,12.961,350000.0
2007-06-12 19:55:00,13.0,13.033,12.904,13.02,400000.0
2007-06-12 19:56:00,12.989,13.001,12.917,12.917,400000.0
2007-06-12 19:57:00,12.973,13.06,12.925,12.937,650000.0
2007-06-12 19:58:00,13.049,13.049,12.921,12.921,100000.0
2007-06-12 19:59:00,12.99,13.031,12.919,13.011,700000.0
2007-06-12 20:00:00,12.97,13.099,12.946,12.994,500000.0
2007-06-12 20:01:00,13.032,13.032,12.936,12.936,350000.0
2007-06-12 20:02:00,13.079,13.106,12.956,12.956,400000.0
2007-06-12 20:03:00,12.985,13.052,12.947,13.052,300000.0
2007-06-12 20:04:00,13.006,13.061,12.969,12.969,250000.0
2007-06-12 20:05:00,13.027,13.055,12.929,12.987,250000.0
2007-06-12 20:07:00,13.054,13.054,12.957,12.957,100000.0
2007-06-12 20:08:00,13.024,13.038,13.024,13.038,150000.0
2007-06-12 20:09:00,13.061,13.061,12.933,12.969,400000.0
2007-06-12 20:10:00,13.012,13.012,12.971,12.971,100000.0
2007-06-12 20:11:00,12.996,13.033,12.947,12.949,400000.0
2007-06-12 20:12:00,13.03,13.03,12.961,13.0,150000.0
2007-06-12 20:13:00,13.014,13.03,13.009,13.03,200000.0
2007-06-12 20:14:00,13.003,13.05,12.962,13.018,300000.0
2007-06-12 20:15:00,12.917,12.929,12.917,12.929,100000.0
2007-06-12 20:16:00,13.025,13.044,12.883,12.883,250000.0
2007-06-12 20:17:00,12.96,13.018,12.908,13.006,550000.0
2007-06-12 20:18:00,13.016,13.029,12.925,12.925,400000.0
2007-06-12 20:19:00,13.019,13.019,12.913,12.985,450000.0
2007-06-12 20:20:00,13.015,13.015,12.896,12.998,350000.0
2007-06-12 20:21:00,12.977,12.991,12.977,12.991,100000.0
2007-06-12 20:22:00,12.983,13.023,12.883,12.883,450000.0
2007-06-12 20:23:00,12.969,13.077,12.941,12.973,650000.0
2007-06-12 20:24:00,12.982,13.043,12.949,12.949,150000.0
2007-06-12 20:25:00,13.032,13.032,12.933,12.967,350000.0
2007-06-12 20:26:00,13.063,13.063,12.953,13.05,150000.0
2007-06-12 20:27:00,13.026,13.026,12.93,12.93,150000.0
2007-06-12 20:28:00,13.015,13.015,12.934,12.934,100000.0
2007-06-12 20:29:00,13.019,13.019,12.956,12.994,350000.0
2007-06-12 20:31:00,12.952,13.044,12.952,13.002,250000.0
2007-06-12 20:32:00,12.949,13.016,12.914,12.987,300000.0
2007-06-12 20:34:00,13.05,13.05,12.94,12.94,200000.0
2007-06-12 20:36:00,13.016,13.081,12.967,12.969,250000.0
2007-06-12 20:37:00,12.984,12.999,12.914,12.999,300000.0
2007-06-12 20:38:00,13.045,13.045,12.927,13.041,300000.0
2007-06-12 20:39:00,13.014,13.016,12.923,13.016,400000.0
2007-06-12 20:40:00,12.992,13.041,12.934,13.031,350000.0
2007-06-12 20:41:00,12.974,12.989,12.904,12.989,400000.0
2007-06-12 20:42:00,13.038,13.038,12.895,13.027,350000.0
2007-06-12 20:43:00,12.971,13.014,12.889,12.927,400000.0
2007-06-12 20:44:00,12.986,12.986,12.887,12.893,300000.0
2007-06-12 20:45:00,12.926,12.951,12.926,12.951,100000.0
2007-06-12 20:46:00,13.032,13.032,12.923,12.968,350000.0
2007-06-12 20:47:00,12.948,13.019,12.876,13.019,550000.0
2007-06-12 20:49:00,12.935,12.988,12.932,12.932,350000.0
2007-06-12 20:50:00,12.981,13.001,12.908,13.001,250000.0
2007-06-12 20:51:00,13.011,13.011,13.011,13.011,50000.0
2007-06-12 20:53:00,12.99,13.049,12.911,12.976,550000.0
2007-06-12 20:54:00,12.964,12.964,12.945,12.945,100000.0
2007-06-12 20:56:00,12.967,13.03,12.924,13.03,400000.0
2007-06-12 20:58:00,13.01,13.02,13.001,13.02,150000.0
2007-06-12 20:59:00,13.009,13.014,12.964,13.014,300000.0
2007-06-12 21:00:00,13.048,13.048,12.969,12.969,100000.0
2007-06-12 21:01:00,13.018,13.018,12.932,12.932,100000.0
2007-06-12 21:02:00,13.009,13.009,13.006,13.006,100000.0
2007-06-12 21:03:00,13.019,13.019,13.019,13.019,50000.0
2007-06-12 21:04:00,12.986,13.053,12.956,13.048,400000.0
2007-06-12 21:05:00,13.005,13.014,12.925,13.009,200000.0
2007-06-12 21:06:00,12.993,13.019,12.968,13.015,200000.0
2007-06-12 21:07:00,13.018,13.047,12.916,13.015,400000.0
2007-06-12 21:08:00,12.99,13.033,12.99,13.033,150000.0
2007-06-12 21:09:00,12.926,13.04,12.887,13.04,450000.0
2007-06-12 21:10:00,12.906,13.004,12.897,12.999,250000.0
2007-06-12 21:11:00,12.992,13.04,12.921,12.999,350000.0
2007-06-12 21:12:00,12.896,13.036,12.896,12.978,400000.0
2007-06-12 21:13:00,12.991,13.018,12.991,12.998,200000.0
2007-06-12 21:16:00,13.025,13.025,13.025,13.025,50000.0
2007-06-12 21:18:00,12.898,13.044,12.896,13.007,400000.0
2007-06-12 21:19:00,12.916,13.055,12.916,13.032,250000.0
2007-06-12 21:20:00,12.917,13.071,12.917,13.023,300000.0
2007-06-12 21:21:00,12.996,13.02,12.883,13.002,300000.0
2007-06-12 21:22:00,13.014,13.014,12.896,12.896,200000.0
2007-06-12 21:23:00,12.905,13.045,12.899,12.899,350000.0
2007-06-12 21:24:00,12.995,12.995,12.824,12.859,250000.0
2007-06-12 21:25:00,13.015,13.015,13.003,13.003,100000.0
2007-06-12 21:26:00,12.904,13.002,12.904,13.002,100000.0
2007-06-12 21:27:00,12.928,13.005,12.871,12.871,450000.0
2007-06-12 21:30:00,12.915,13.01,12.876,12.876,250000.0
2007-06-12 21:31:00,12.988,12.988,12.88,12.88,100000.0
2007-06-12 21:32:00,12.961,12.968,12.928,12.968,200000.0
2007-06-12 21:33:00,12.976,13.023,12.887,12.945,300000.0
2007-06-12 21:34:00,12.998,12.998,12.94,12.94,200000.0
2007-06-12 21:35:00,12.881,12.986,12.881,12.966,150000.0
2007-06-12 21:36:00,13.009,13.009,12.875,13.0,350000.0
2007-06-12 21:37:00,12.945,12.998,12.856,12.923,400000.0
2007-06-12 21:38:00,12.87,12.969,12.87,12.969,250000.0
2007-06-12 21:41:00,12.98,12.98,12.846,12.893,550000.0
2007-06-12 21:44:00,12.988,12.997,12.907,12.997,200000.0
2007-06-12 21:45:00,13.009,13.009,12.987,12.987,100000.0
2007-06-12 21:46:00,12.969,12.969,12.896,12.896,100000.0
2007-06-12 21:48:00,12.978,12.991,12.896,12.991,200000.0
2007-06-12 21:49:00,12.97,12.988,12.877,12.882,300000.0
2007-06-12 21:50:00,12.951,12.98,12.888,12.888,250000.0
2007-06-12 21:51:00,12.943,12.974,12.931,12.969,350000.0
2007-06-12 21:52:00,12.904,13.003,12.904,13.003,100000.0
2007-06-12 21:53:00,12.961,12.97,12.869,12.926,300000.0
2007-06-12 21:54:00,12.926,12.926,12.913,12.913,100000.0
2007-06-12 21:55:00,12.918,12.954,12.918,12.954,100000.0
2007-06-12 21:56:00,12.933,12.933,12.909,12.909,100000.0
2007-06-12 21:57:00,12.922,12.972,12.88,12.968,550000.0
2007-06-12 22:01:00,12.961,12.972,12.889,12.972,250000.0
2007-06-12 22:02:00,12.92,12.921,12.92,12.921,100000.0
2007-06-12 22:05:00,12.879,12.957,12.879,12.882,200000.0
2007-06-12 22:06:00,12.942,13.003,12.911,13.001,400000.0
2007-06-12 22:07:00,12.886,12.886,12.886,12.886,50000.0
2007-06-12 22:08:00,12.888,12.888,12.888,12.888,50000.0
2007-06-12 22:09:00,12.92,12.954,12.871,12.871,200000.0
2007-06-12 22:10:00,12.93,12.977,12.865,12.89,250000.0
2007-06-12 22:11:00,12.979,12.985,12.936,12.985,200000.0
2007-06-12 22:14:00,12.987,13.011,12.893,13.011,150000.0
2007-06-12 22:23:00,12.971,12.971,12.921,12.921,100000.0
2007-06-12 22:24:00,12.94,12.94,12.94,12.94,50000.0
2007-06-12 22:30:00,12.926,12.994,12.926,12.935,300000.0
2007-06-12 22:32:00,13.002,13.002,12.867,12.969,400000.0
2007-06-12 22:33:00,12.968,12.969,12.884,12.919,250000.0
2007-06-12 22:39:00,12.973,12.973,12.886,12.937,250000.0
2007-06-12 22:40:00,12.929,13.02,12.873,12.873,400000.0
2007-06-12 22:44:00,12.95,12.95,12.914,12.914,150000.0
2007-06-12 22:45:00,12.863,12.863,12.863,12.863,50000.0
2007-06-12 22:46:00,12.923,12.923,12.923,12.923,100000.0
2007-06-12 22:47:00,12.919,12.968,12.872,12.955,350000.0
2007-06-12 22:48:00,12.969,12.969,12.863,12.935,450000.0
2007-06-12 22:49:00,12.911,12.963,12.911,12.963,150000.0
2007-06-12 22:51:00,12.962,12.962,12.876,12.912,200000.0
2007-06-12 22:53:00,12.88,12.995,12.88,12.995,100000.0
2007-06-12 22:54:00,12.859,12.859,12.859,12.859,50000.0
2007-06-12 22:56:00,12.89,12.89,12.886,12.886,100000.0
2007-06-12 22:58:00,12.884,12.884,12.884,12.884,50000.0
2007-06-12 23:00:00,12.959,12.961,12.89,12.924,250000.0
2007-06-12 23:01:00,12.928,12.94,12.894,12.94,250000.0
2007-06-12 23:05:00,12.883,12.883,12.882,12.882,100000.0
2007-06-12 23:06:00,12.874,12.959,12.874,12.874,200000.0
2007-06-12 23:07:00,12.954,12.969,12.884,12.969,250000.0
2007-06-12 23:08:00,12.947,12.947,12.849,12.867,350000.0
2007-06-12 23:09:00,12.908,12.959,12.874,12.959,400000.0
2007-06-12 23:10:00,12.864,12.94,12.86,12.86,350000.0
2007-06-12 23:11:00,12.88,12.948,12.877,12.877,150000.0
2007-06-12 23:12:00,12.857,12.947,12.857,12.947,200000.0
2007-06-12 23:14:00,12.9,12.95,12.844,12.875,500000.0
2007-06-12 23:24:00,12.978,12.978,12.859,12.887,150000.0
2007-06-12 23:35:00,12.953,12.957,12.856,12.957,200000.0
2007-06-12 23:41:00,12.974,12.974,12.85,12.89,200000.0
2007-06-12 23:46:00,12.942,12.942,12.826,12.9,450000.0
2007-06-12 23:57:00,12.941,12.963,12.838,12.948,850000.0
2007-06-13 00:00:00,12.949,12.964,12.879,12.964,300000.0
2007-06-13 00:02:00,12.863,12.989,12.863,12.868,250000.0
2007-06-13 00:03:00,12.933,12.977,12.894,12.927,250000.0
2007-06-13 00:04:00,12.903,12.956,12.859,12.899,300000.0
2007-06-13 00:05:00,12.973,12.973,12.906,12.963,250000.0
2007-06-13 00:06:00,12.883,12.973,12.829,12.971,350000.0
2007-06-13 00:07:00,12.87,12.981,12.87,12.88,250000.0
2007-06-13 00:08:00,12.928,12.936,12.823,12.916,300000.0
2007-06-13 00:10:00,12.89,12.945,12.864,12.918,400000.0
2007-06-13 00:11:00,12.865,12.97,12.849,12.849,400000.0
2007-06-13 00:12:00,12.855,12.895,12.828,12.895,250000.0
2007-06-13 00:13:00,12.897,12.943,12.86,12.874,400000.0
2007-06-13 00:14:00,12.897,12.901,12.846,12.901,300000.0
2007-06-13 00:15:00,12.838,12.905,12.838,12.882,200000.0
2007-06-13 00:16:00,12.939,12.939,12.821,12.881,350000.0
2007-06-13 00:17:00,12.905,12.905,12.823,12.874,150000.0
2007-06-13 00:18:00,12.911,12.944,12.86,12.944,500000.0
2007-06-13 00:19:00,12.949,12.949,12.821,12.878,200000.0
2007-06-13 00:21:00,12.874,12.941,12.841,12.928,450000.0
2007-06-13 00:22:00,12.865,12.92,12.803,12.918,650000.0
2007-06-13 00:23:00,12.951,12.951,12.818,12.924,350000.0
2007-06-13 00:24:00,12.798,12.926,12.797,12.926,250000.0
2007-06-13 00:25:00,12.839,12.967,12.838,12.838,350000.0
2007-06-13 00:27:00,12.951,12.962,12.883,12.962,200000.0
2007-06-13 00:28:00,12.919,12.958,12.847,12.867,300000.0
2007-06-13 00:29:00,12.942,12.942,12.832,12.918,350000.0
2007-06-13 00:30:00,12.921,12.921,12.823,12.823,150000.0
2007-06-13 00:31:00,12.948,12.948,12.864,12.921,350000.0
2007-06-13 00:32:00,12.909,12.953,12.813,12.916,600000.0
2007-06-13 00:33:00,12.889,12.963,12.829,12.888,350000.0
2007-06-13 00:34:00,12.913,12.922,12.841,12.841,350000.0
2007-06-13 00:35:00,12.869,12.926,12.836,12.88,300000.0
2007-06-13 00:37:00,12.918,12.923,12.887,12.92,250000.0
2007-06-13 00:38:00,12.918,12.918,12.918,12.918,100000.0
2007-06-13 00:41:00,12.855,12.943,12.841,12.841,200000.0
2007-06-13 00:42:00,12.934,12.985,12.844,12.934,550000.0
2007-06-13 00:43:00,12.905,12.957,12.85,12.85,200000.0
2007-06-13 00:44:00,12.909,12.961,12.829,12.961,300000.0
2007-06-13 00:46:00,12.933,12.94,12.834,12.932,400000.0
2007-06-13 00:47:00,12.845,12.927,12.845,12.927,150000.0
2007-06-13 00:48:00,12.916,12.98,12.85,12.98,250000.0
2007-06-13 00:49:00,12.911,12.916,12.845,12.912,350000.0
2007-06-13 00:51:00,12.928,12.959,12.842,12.943,250000.0
2007-06-13 00:52:00,12.959,12.959,12.843,12.843,100000.0
2007-06-13 00:58:00,12.946,12.955,12.87,12.955,250000.0
2007-06-13 01:02:00,12.879,12.932,12.879,12.932,100000.0
2007-06-13 01:03:00,12.832,12.835,12.832,12.835,100000.0
2007-06-13 01:05:00,12.88,13.0,12.88,12.956,200000.0
2007-06-13 01:11:00,12.869,12.988,12.844,12.988,300000.0
2007-06-13 01:12:00,12.872,12.938,12.872,12.938,100000.0
2007-06-13 01:13:00,12.989,13.008,12.869,12.942,450000.0
2007-06-13 01:15:00,12.904,12.924,12.904,12.924,150000.0
2007-06-13 01:16:00,12.896,12.896,12.836,12.836,300000.0
2007-06-13 01:20:00,12.973,12.989,12.948,12.951,200000.0
2007-06-13 01:21:00,12.949,12.95,12.949,12.95,100000.0
2007-06-13 01:23:00,12.937,12.942,12.937,12.942,150000.0
2007-06-13 01:24:00,12.909,12.972,12.866,12.972,400000.0
2007-06-13 01:27:00,12.907,12.949,12.846,12.895,350000.0
2007-06-13 01:30:00,12.961,12.993,12.896,12.947,550000.0
2007-06-13 01:31:00,12.926,12.962,12.874,12.874,250000.0
2007-06-13 01:32:00,12.82,12.953,12.82,12.936,300000.0
2007-06-13 01:35:00,12.981,12.981,12.948,12.948,100000.0
2007-06-13 01:38:00,12.97,12.97,12.828,12.878,300000.0
2007-06-13 01:39:00,12.899,12.934,12.899,12.934,100000.0
2007-06-13 01:41:00,12.929,12.929,12.826,12.883,300000.0
2007-06-13 01:43:00,12.873,12.933,12.857,12.931,300000.0
2007-06-13 01:44:00,12.956,12.988,12.881,12.944,300000.0
2007-06-13 01:45:00,12.968,12.981,12.878,12.947,500000.0
2007-06-13 01:46:00,12.952,12.994,12.92,12.939,500000.0
2007-06-13 01:47:00,12.968,12.993,12.853,12.951,550000.0
2007-06-13 01:49:00,12.949,12.964,12.863,12.964,400000.0
2007-06-13 01:51:00,12.863,12.977,12.863,12.918,300000.0
2007-06-13 01:52:00,12.945,12.982,12.888,12.888,350000.0
2007-06-13 01:53:00,12.995,13.01,12.905,12.962,400000.0
2007-06-13 01:54:00,12.985,12.985,12.816,12.83,350000.0
2007-06-13 01:55:00,12.915,12.915,12.913,12.913,100000.0
2007-06-13 01:58:00,12.895,13.014,12.895,13.014,150000.0
2007-06-13 02:00:00,12.896,12.978,12.895,12.978,250000.0
2007-06-13 02:01:00,12.866,12.976,12.862,12.883,250000.0
2007-06-13 02:02:00,12.852,12.968,12.852,12.962,250000.0
2007-06-13 02:03:00,12.916,12.999,12.89,12.976,250000.0
2007-06-13 02:04:00,12.91,12.966,12.86,12.966,400000.0
2007-06-13 02:06:00,12.935,13.014,12.884,12.889,350000.0
2007-06-13 02:07:00,12.829,12.962,12.829,12.875,200000.0
2007-06-13 02:08:00,12.823,12.924,12.823,12.868,300000.0
2007-06-13 02:09:00,12.958,12.958,12.828,12.838,450000.0
2007-06-13 02:10:00,12.873,12.987,12.849,12.853,250000.0
2007-06-13 02:11:00,12.853,13.014,12.847,12.957,350000.0
2007-06-13 02:12:00,12.825,12.948,12.825,12.948,250000.0
2007-06-13 02:13:00,12.847,12.959,12.847,12.89,300000.0
2007-06-13 02:14:00,12.922,12.922,12.867,12.879,200000.0
2007-06-13 02:15:00,12.95,12.954,12.908,12.908,200000.0
2007-06-13 02:16:00,12.926,12.926,12.829,12.903,150000.0
2007-06-13 02:17:00,12.878,12.959,12.846,12.846,250000.0
2007-06-13 02:18:00,12.881,12.955,12.87,12.955,350000.0
2007-06-13 02:19:00,12.935,12.979,12.859,12.922,500000.0
2007-06-13 02:20:00,12.954,12.954,12.811,12.845,400000.0
2007-06-13 02:21:00,12.946,12.946,12.811,12.94,600000.0
2007-06-13 02:22:00,12.832,12.951,12.832,12.951,100000.0
2007-06-13 02:23:00,12.883,12.898,12.883,12.898,100000.0
2007-06-13 02:24:00,12.871,12.899,12.813,12.813,200000.0
2007-06-13 02:25:00,12.976,12.976,12.871,12.871,250000.0
2007-06-13 02:26:00,12.926,12.936,12.823,12.878,550000.0
2007-06-13 02:27:00,12.906,12.913,12.832,12.897,350000.0
2007-06-13 02:28:00,12.978,12.978,12.909,12.909,100000.0
2007-06-13 02:29:00,12.877,12.946,12.877,12.932,150000.0
2007-06-13 02:30:00,12.975,12.986,12.832,12.986,450000.0
2007-06-13 02:31:00,12.841,12.909,12.841,12.909,300000.0
2007-06-13 02:32:00,12.965,12.982,12.892,12.96,350000.0
2007-06-13 02:33:00,12.828,12.839,12.828,12.839,100000.0
2007-06-13 02:34:00,12.893,12.965,12.891,12.955,250000.0
2007-06-13 02:35:00,12.878,12.96,12.81,12.96,250000.0
2007-06-13 02:36:00,12.914,12.932,12.844,12.929,400000.0
2007-06-13 02:37:00,12.878,12.957,12.823,12.943,450000.0
2007-06-13 02:38:00,12.939,12.939,12.865,12.865,100000.0
2007-06-13 02:39:00,12.908,12.966,12.89,12.956,300000.0
2007-06-13 02:40:00,12.944,13.006,12.86,12.909,650000.0
2007-06-13 02:41:00,12.929,12.943,12.842,12.842,350000.0
2007-06-13 02:42:00,12.848,12.956,12.848,12.956,100000.0
2007-06-13 02:43:00,12.823,12.914,12.823,12.844,300000.0
2007-06-13 02:45:00,12.931,12.954,12.879,12.919,250000.0
2007-06-13 02:46:00,12.853,12.964,12.853,12.89,250000.0
2007-06-13 02:47:00,12.883,12.928,12.879,12.879,150000.0
2007-06-13 02:48:00,12.93,12.989,12.888,12.969,550000.0
2007-06-13 02:49:00,12.831,12.935,12.821,12.869,400000.0
2007-06-13 02:50:00,12.886,12.929,12.844,12.929,400000.0
2007-06-13 02:51:00,12.937,12.937,12.863,12.863,100000.0
2007-06-13 02:52:00,12.873,12.98,12.873,12.98,150000.0
2007-06-13 02:53:00,12.945,12.996,12.898,12.952,250000.0
2007-06-13 02:54:00,12.851,12.959,12.837,12.954,250000.0
2007-06-13 02:55:00,12.897,12.967,12.863,12.967,500000.0
2007-06-13 02:56:00,12.984,12.984,12.905,12.914,300000.0
2007-06-13 02:57:00,12.95,12.977,12.864,12.905,400000.0
2007-06-13 02:58:00,12.978,12.978,12.978,12.978,50000.0
2007-06-13 02:59:00,12.949,12.949,12.864,12.878,200000.0
2007-06-13 03:02:00,12.914,12.914,12.914,12.914,50000.0
2007-06-13 03:03:00,12.914,12.914,12.864,12.897,150000.0
2007-06-13 03:04:00,12.947,12.947,12.888,12.888,150000.0
2007-06-13 03:07:00,12.864,12.864,12.864,12.864,50000.0
2007-06-13 03:09:00,12.864,12.864,12.864,12.864,50000.0
2007-06-13 03:11:00,12.957,12.978,12.881,12.906,300000.0
2007-06-13 03:12:00,12.952,13.02,12.924,13.013,400000.0
2007-06-13 03:13:00,12.947,12.947,12.858,12.858,150000.0
2007-06-13 03:14:00,12.907,12.97,12.864,12.97,500000.0
2007-06-13 03:15:00,12.949,13.029,12.895,13.008,300000.0
2007-06-13 03:16:00,12.907,12.97,12.868,12.868,200000.0
2007-06-13 03:17:00,12.872,12.872,12.872,12.872,50000.0
2007-06-13 03:18:00,12.95,12.978,12.882,12.883,250000.0
2007-06-13 03:19:00,12.968,12.968,12.868,12.868,100000.0
2007-06-13 03:20:00,12.868,12.868,12.868,12.868,50000.0
2007-06-13 03:21:00,12.944,12.944,12.944,12.944,50000.0
2007-06-13 03:22:00,12.938,12.994,12.885,12.994,450000.0
2007-06-13 03:23:00,12.963,12.993,12.896,12.949,400000.0
2007-06-13 03:24:00,12.979,13.007,12.897,12.981,250000.0
2007-06-13 03:25:00,12.958,12.988,12.899,12.988,250000.0
2007-06-13 03:26:00,12.857,12.979,12.857,12.87,250000.0
2007-06-13 03:27:00,12.881,12.97,12.881,12.894,150000.0
2007-06-13 03:28:00,12.934,12.934,12.864,12.864,100000.0
2007-06-13 03:29:00,12.865,12.958,12.865,12.958,100000.0
2007-06-13 03:31:00,12.938,12.938,12.938,12.938,50000.0
2007-06-13 03:32:00,12.911,13.011,12.875,13.011,400000.0
2007-06-13 03:33:00,12.874,12.876,12.874,12.876,100000.0
2007-06-13 03:34:00,12.953,12.953,12.953,12.953,50000.0
2007-06-13 03:35:00,12.908,12.988,12.868,12.868,350000.0
2007-06-13 03:36:00,12.936,12.966,12.868,12.966,250000.0
2007-06-13 03:37:00,12.93,12.98,12.93,12.98,100000.0
2007-06-13 03:38:00,12.984,12.984,12.874,12.874,150000.0
2007-06-13 03:39:00,12.944,12.959,12.874,12.959,250000.0
2007-06-13 03:40:00,12.929,12.984,12.929,12.984,150000.0
2007-06-13 03:41:00,12.934,12.934,12.934,12.934,50000.0
2007-06-13 03:42:00,12.858,12.921,12.858,12.921,100000.0
2007-06-13 03:43:00,12.982,12.992,12.889,12.978,250000.0
2007-06-13 03:44:00,12.901,12.967,12.901,12.925,200000.0
2007-06-13 03:45:00,12.867,12.957,12.867,12.957,250000.0
2007-06-13 03:46:00,12.848,12.999,12.848,12.999,100000.0
2007-06-13 03:47:00,12.905,12.905,12.905,12.905,50000.0
2007-06-13 03:48:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 03:49:00,12.833,12.833,12.833,12.833,50000.0
2007-06-13 03:50:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 03:51:00,12.924,12.968,12.924,12.968,100000.0
2007-06-13 03:52:00,12.907,12.97,12.858,12.97,450000.0
2007-06-13 03:53:00,12.866,12.866,12.866,12.866,50000.0
2007-06-13 03:54:00,12.907,12.907,12.898,12.907,150000.0
2007-06-13 03:55:00,12.907,12.97,12.864,12.97,450000.0
2007-06-13 03:56:00,12.864,12.907,12.864,12.907,100000.0
2007-06-13 03:57:00,12.955,12.955,12.955,12.955,50000.0
2007-06-13 03:58:00,12.898,12.898,12.898,12.898,50000.0
2007-06-13 03:59:00,12.901,12.901,12.875,12.875,100000.0
2007-06-13 04:00:00,12.857,12.924,12.857,12.858,250000.0
2007-06-13 04:01:00,12.911,12.911,12.911,12.911,50000.0
2007-06-13 04:02:00,12.907,12.907,12.907,12.907,50000.0
2007-06-13 04:03:00,12.911,12.977,12.835,12.977,400000.0
2007-06-13 04:04:00,12.872,12.995,12.872,12.995,300000.0
2007-06-13 04:05:00,12.956,12.962,12.86,12.897,400000.0
2007-06-13 04:06:00,12.833,12.833,12.833,12.833,50000.0
2007-06-13 04:07:00,12.939,12.939,12.839,12.839,100000.0
2007-06-13 04:08:00,12.833,12.96,12.833,12.96,100000.0
2007-06-13 04:09:00,12.897,12.963,12.854,12.96,450000.0
2007-06-13 04:10:00,12.863,12.967,12.863,12.937,250000.0
2007-06-13 04:11:00,12.899,12.974,12.899,12.974,150000.0
2007-06-13 04:12:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 04:13:00,12.933,12.933,12.933,12.933,50000.0
2007-06-13 04:14:00,12.873,12.873,12.857,12.857,100000.0
2007-06-13 04:15:00,12.921,12.921,12.866,12.866,100000.0
2007-06-13 04:16:00,12.97,12.989,12.867,12.948,450000.0
2007-06-13 04:17:00,12.973,13.006,12.874,13.006,400000.0
2007-06-13 04:18:00,12.966,12.976,12.82,12.82,350000.0
2007-06-13 04:19:00,12.882,12.882,12.879,12.88,150000.0
2007-06-13 04:20:00,12.934,12.934,12.934,12.934,50000.0
2007-06-13 04:21:00,12.906,12.906,12.906,12.906,50000.0
2007-06-13 04:22:00,12.883,12.926,12.883,12.926,100000.0
2007-06-13 04:23:00,12.907,12.984,12.907,12.984,100000.0
2007-06-13 04:24:00,12.921,12.921,12.921,12.921,50000.0
2007-06-13 04:25:00,12.907,12.907,12.907,12.907,50000.0
2007-06-13 04:26:00,12.97,12.97,12.97,12.97,50000.0
2007-06-13 04:28:00,12.864,12.864,12.864,12.864,50000.0
2007-06-13 04:29:00,12.924,12.924,12.924,12.924,50000.0
2007-06-13 04:30:00,12.931,12.931,12.854,12.902,150000.0
2007-06-13 04:31:00,12.984,12.984,12.984,12.984,50000.0
2007-06-13 04:32:00,12.894,12.894,12.894,12.894,50000.0
2007-06-13 04:33:00,12.864,12.864,12.864,12.864,100000.0
2007-06-13 04:34:00,12.893,12.938,12.893,12.938,100000.0
2007-06-13 04:35:00,12.934,12.963,12.864,12.949,300000.0
2007-06-13 04:37:00,12.876,12.999,12.876,12.93,200000.0
2007-06-13 04:38:00,12.93,12.974,12.93,12.963,150000.0
2007-06-13 04:39:00,12.898,12.937,12.898,12.937,100000.0
2007-06-13 04:40:00,12.971,12.982,12.955,12.955,150000.0
2007-06-13 04:41:00,12.866,12.866,12.866,12.866,50000.0
2007-06-13 04:42:00,12.96,12.96,12.96,12.96,50000.0
2007-06-13 04:43:00,12.907,12.97,12.864,12.97,400000.0
2007-06-13 04:46:00,12.858,12.864,12.858,12.864,100000.0
2007-06-13 04:48:00,12.89,12.917,12.885,12.917,150000.0
2007-06-13 04:49:00,12.873,12.873,12.867,12.867,100000.0
2007-06-13 04:50:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 04:52:00,12.889,12.96,12.871,12.936,350000.0
2007-06-13 04:53:00,12.924,12.924,12.871,12.891,250000.0
2007-06-13 04:54:00,12.954,12.984,12.922,12.975,450000.0
2007-06-13 04:55:00,12.98,12.98,12.863,12.979,300000.0
2007-06-13 04:56:00,12.898,13.013,12.871,12.946,250000.0
2007-06-13 04:57:00,12.922,12.952,12.835,12.835,400000.0
2007-06-13 04:58:00,12.838,12.964,12.838,12.939,450000.0
2007-06-13 05:00:00,12.938,12.992,12.926,12.926,200000.0
2007-06-13 05:01:00,12.916,12.989,12.89,12.972,400000.0
2007-06-13 05:02:00,12.936,12.936,12.936,12.936,50000.0
2007-06-13 05:03:00,12.95,12.95,12.95,12.95,50000.0
2007-06-13 05:06:00,12.846,12.846,12.846,12.846,50000.0
2007-06-13 05:07:00,12.829,12.829,12.829,12.829,50000.0
2007-06-13 05:08:00,12.922,12.94,12.829,12.929,350000.0
2007-06-13 05:09:00,12.966,12.966,12.855,12.956,300000.0
2007-06-13 05:10:00,12.857,12.958,12.857,12.885,350000.0
2007-06-13 05:11:00,12.95,12.95,12.932,12.932,100000.0
2007-06-13 05:12:00,12.943,12.943,12.86,12.86,100000.0
2007-06-13 05:13:00,12.937,12.958,12.879,12.958,250000.0
2007-06-13 05:14:00,12.884,12.884,12.849,12.849,150000.0
2007-06-13 05:15:00,12.921,12.985,12.861,12.985,400000.0
2007-06-13 05:16:00,12.971,12.971,12.971,12.971,50000.0
2007-06-13 05:17:00,12.924,12.939,12.854,12.939,250000.0
2007-06-13 05:24:00,12.885,12.921,12.885,12.921,100000.0
2007-06-13 05:28:00,12.936,13.004,12.906,12.994,400000.0
2007-06-13 05:29:00,12.924,12.924,12.924,12.924,50000.0
2007-06-13 05:31:00,12.882,12.987,12.882,12.97,300000.0
2007-06-13 05:32:00,12.921,12.97,12.856,12.951,250000.0
2007-06-13 05:33:00,12.968,12.987,12.917,12.949,300000.0
2007-06-13 05:34:00,12.958,12.971,12.918,12.971,300000.0
2007-06-13 05:35:00,12.959,13.013,12.918,13.004,700000.0
2007-06-13 05:36:00,12.997,12.997,12.968,12.968,100000.0
2007-06-13 05:37:00,13.008,13.008,12.877,12.964,200000.0
2007-06-13 05:38:00,12.968,12.968,12.844,12.942,300000.0
2007-06-13 05:40:00,12.838,12.856,12.838,12.856,100000.0
2007-06-13 05:41:00,12.871,12.946,12.867,12.867,250000.0
2007-06-13 05:42:00,12.97,12.97,12.97,12.97,50000.0
2007-06-13 05:43:00,12.936,12.936,12.909,12.909,100000.0
2007-06-13 05:44:00,12.866,12.946,12.866,12.946,150000.0
2007-06-13 05:45:00,12.893,12.992,12.83,12.83,350000.0
2007-06-13 05:46:00,12.968,12.968,12.938,12.938,100000.0
2007-06-13 05:47:00,12.88,12.88,12.88,12.88,50000.0
2007-06-13 05:48:00,12.97,12.97,12.937,12.937,100000.0
2007-06-13 05:49:00,12.947,12.947,12.944,12.944,100000.0
2007-06-13 05:51:00,12.913,12.982,12.857,12.982,450000.0
2007-06-13 05:52:00,12.971,12.971,12.928,12.928,200000.0
2007-06-13 05:53:00,12.966,12.966,12.966,12.966,50000.0
2007-06-13 05:54:00,12.925,12.97,12.893,12.97,150000.0
2007-06-13 05:55:00,12.879,12.922,12.844,12.844,200000.0
2007-06-13 05:56:00,12.825,12.946,12.825,12.946,100000.0
2007-06-13 05:57:00,12.972,12.981,12.882,12.882,350000.0
2007-06-13 05:58:00,12.874,12.874,12.874,12.874,50000.0
2007-06-13 06:00:00,12.949,12.949,12.949,12.949,50000.0
2007-06-13 06:01:00,12.854,12.854,12.854,12.854,50000.0
2007-06-13 06:02:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 06:03:00,12.856,12.946,12.856,12.946,100000.0
2007-06-13 06:04:00,12.897,12.96,12.854,12.96,400000.0
2007-06-13 06:05:00,12.969,12.969,12.969,12.969,50000.0
2007-06-13 06:07:00,12.944,12.966,12.925,12.966,200000.0
2007-06-13 06:08:00,12.909,12.978,12.836,12.978,600000.0
2007-06-13 06:09:00,12.882,12.984,12.882,12.926,300000.0
2007-06-13 06:10:00,12.957,12.957,12.887,12.924,300000.0
2007-06-13 06:11:00,12.962,12.962,12.879,12.879,350000.0
2007-06-13 06:12:00,12.921,12.954,12.921,12.954,100000.0
2007-06-13 06:13:00,12.918,12.918,12.918,12.918,50000.0
2007-06-13 06:14:00,12.95,12.95,12.887,12.887,100000.0
2007-06-13 06:19:00,12.884,12.954,12.884,12.954,100000.0
2007-06-13 06:21:00,12.951,12.951,12.881,12.881,100000.0
2007-06-13 06:22:00,12.959,12.959,12.909,12.909,100000.0
2007-06-13 06:24:00,12.908,12.952,12.854,12.891,350000.0
2007-06-13 06:29:00,12.891,12.991,12.881,12.881,350000.0
2007-06-13 06:30:00,12.977,12.977,12.893,12.967,250000.0
2007-06-13 06:32:00,12.902,12.973,12.902,12.973,100000.0
2007-06-13 06:34:00,12.945,12.967,12.874,12.874,250000.0
2007-06-13 06:35:00,12.94,13.038,12.924,13.011,300000.0
2007-06-13 06:36:00,12.971,13.002,12.892,13.0,300000.0
2007-06-13 06:38:00,12.902,12.96,12.882,12.888,200000.0
2007-06-13 06:40:00,12.948,12.987,12.948,12.987,100000.0
2007-06-13 06:41:00,12.866,12.954,12.857,12.954,200000.0
2007-06-13 06:42:00,12.954,12.969,12.884,12.969,300000.0
2007-06-13 06:43:00,12.959,12.994,12.89,12.994,250000.0
2007-06-13 06:44:00,12.874,12.874,12.874,12.874,100000.0
2007-06-13 06:46:00,12.916,12.951,12.91,12.91,150000.0
2007-06-13 06:47:00,12.967,13.01,12.867,12.972,550000.0
2007-06-13 06:48:00,12.95,12.95,12.91,12.917,200000.0
2007-06-13 06:49:00,12.913,12.961,12.913,12.961,350000.0
2007-06-13 06:50:00,12.847,13.003,12.847,12.964,300000.0
2007-06-13 06:52:00,12.892,12.991,12.87,12.955,400000.0
2007-06-13 06:53:00,12.939,12.954,12.891,12.939,400000.0
2007-06-13 06:58:00,12.871,12.943,12.826,12.937,400000.0
2007-06-13 06:59:00,12.889,12.981,12.889,12.981,350000.0
2007-06-13 07:00:00,12.938,12.968,12.794,12.879,550000.0
2007-06-13 07:01:00,12.906,12.986,12.863,12.955,500000.0
2007-06-13 07:05:00,12.954,12.954,12.803,12.884,450000.0
2007-06-13 07:06:00,12.845,12.845,12.845,12.845,50000.0
2007-06-13 07:08:00,12.949,12.952,12.873,12.873,150000.0
2007-06-13 07:09:00,12.905,12.94,12.905,12.94,100000.0
2007-06-13 07:10:00,12.881,12.881,12.881,12.881,100000.0
2007-06-13 07:11:00,12.975,12.983,12.85,12.85,300000.0
2007-06-13 07:12:00,12.854,12.958,12.845,12.924,300000.0
2007-06-13 07:15:00,12.874,12.911,12.853,12.898,400000.0
2007-06-13 07:16:00,12.847,12.904,12.847,12.904,100000.0
2007-06-13 07:17:00,12.934,12.948,12.887,12.906,450000.0
2007-06-13 07:18:00,12.936,12.936,12.936,12.936,50000.0
2007-06-13 07:19:00,12.915,12.917,12.915,12.917,100000.0
2007-06-13 07:20:00,12.876,12.876,12.876,12.876,50000.0
2007-06-13 07:21:00,12.903,12.969,12.842,12.969,400000.0
2007-06-13 07:22:00,12.873,12.948,12.861,12.903,350000.0
2007-06-13 07:23:00,12.917,12.917,12.911,12.911,100000.0
2007-06-13 07:25:00,12.866,12.94,12.866,12.94,150000.0
2007-06-13 07:26:00,12.944,12.953,12.871,12.953,250000.0
2007-06-13 07:28:00,12.948,12.952,12.948,12.952,100000.0
2007-06-13 07:29:00,12.953,12.981,12.886,12.886,350000.0
2007-06-13 07:32:00,12.961,13.0,12.91,12.91,300000.0
2007-06-13 07:35:00,12.892,12.892,12.892,12.892,50000.0
2007-06-13 07:36:00,12.86,12.963,12.86,12.882,350000.0
2007-06-13 07:37:00,12.895,12.974,12.869,12.869,200000.0
2007-06-13 07:38:00,12.949,12.959,12.947,12.959,250000.0
2007-06-13 07:39:00,12.853,12.965,12.852,12.965,350000.0
2007-06-13 07:40:00,12.875,12.891,12.875,12.891,150000.0
2007-06-13 07:42:00,12.874,12.927,12.873,12.916,200000.0
2007-06-13 07:43:00,12.899,12.974,12.874,12.952,350000.0
2007-06-13 07:45:00,12.944,12.996,12.863,12.947,400000.0
2007-06-13 07:46:00,12.863,12.996,12.863,12.911,400000.0
2007-06-13 07:48:00,12.962,12.962,12.897,12.897,100000.0
2007-06-13 07:49:00,12.899,12.993,12.859,12.967,350000.0
2007-06-13 07:50:00,12.969,12.971,12.969,12.971,100000.0
2007-06-13 07:51:00,12.985,13.03,12.867,12.867,250000.0
2007-06-13 07:52:00,12.893,12.977,12.893,12.977,100000.0
2007-06-13 07:53:00,13.001,13.001,12.878,12.896,150000.0
2007-06-13 07:56:00,12.89,12.967,12.89,12.967,100000.0
2007-06-13 07:58:00,12.886,13.002,12.886,13.002,200000.0
2007-06-13 08:01:00,12.883,13.009,12.868,12.868,600000.0
2007-06-13 08:03:00,12.904,12.989,12.904,12.989,100000.0
2007-06-13 08:05:00,12.928,13.008,12.894,12.986,350000.0
2007-06-13 08:06:00,12.982,12.999,12.919,12.969,300000.0
2007-06-13 08:07:00,12.932,13.013,12.916,12.969,350000.0
2007-06-13 08:09:00,12.966,13.007,12.934,12.949,400000.0
2007-06-13 08:10:00,12.847,12.923,12.839,12.849,400000.0
2007-06-13 08:12:00,12.902,12.949,12.9,12.949,250000.0
2007-06-13 08:13:00,12.922,12.987,12.901,12.929,300000.0
2007-06-13 08:14:00,12.989,12.995,12.854,12.856,400000.0
2007-06-13 08:15:00,12.847,12.97,12.844,12.955,350000.0
2007-06-13 08:16:00,12.879,12.927,12.856,12.927,350000.0
2007-06-13 08:17:00,12.967,13.011,12.875,12.915,400000.0
2007-06-13 08:18:00,12.95,12.96,12.832,12.86,500000.0
2007-06-13 08:19:00,12.875,12.967,12.848,12.888,350000.0
2007-06-13 08:20:00,12.899,12.899,12.837,12.873,150000.0
2007-06-13 08:21:00,12.914,12.995,12.864,12.897,450000.0
2007-06-13 08:22:00,12.99,13.003,12.882,12.976,350000.0
2007-06-13 08:23:00,12.88,12.983,12.846,12.945,350000.0
2007-06-13 08:24:00,12.884,12.964,12.856,12.964,400000.0
2007-06-13 08:25:00,12.842,12.965,12.81,12.965,400000.0
2007-06-13 08:26:00,12.913,12.974,12.902,12.97,350000.0
2007-06-13 08:27:00,12.856,12.93,12.829,12.857,400000.0
2007-06-13 08:28:00,12.899,12.976,12.857,12.965,350000.0
2007-06-13 08:29:00,12.799,12.941,12.799,12.845,400000.0
2007-06-13 08:30:00,12.862,12.95,12.807,12.857,400000.0
2007-06-13 08:31:00,12.907,12.949,12.834,12.834,400000.0
2007-06-13 08:32:00,12.797,12.913,12.797,12.903,400000.0
2007-06-13 08:33:00,12.903,12.951,12.825,12.944,550000.0
2007-06-13 08:34:00,12.839,12.957,12.839,12.922,400000.0
2007-06-13 08:36:00,12.817,12.909,12.817,12.909,350000.0
2007-06-13 08:37:00,12.856,12.963,12.812,12.91,400000.0
2007-06-13 08:38:00,12.904,12.927,12.828,12.855,350000.0
2007-06-13 08:39:00,12.941,12.941,12.793,12.844,350000.0
2007-06-13 08:40:00,12.978,12.978,12.856,12.939,400000.0
2007-06-13 08:41:00,12.939,13.021,12.863,12.863,350000.0
2007-06-13 08:42:00,12.867,12.906,12.826,12.878,300000.0
2007-06-13 08:43:00,12.931,12.962,12.906,12.951,350000.0
2007-06-13 08:44:00,12.867,12.932,12.845,12.898,350000.0
2007-06-13 08:45:00,12.927,12.96,12.818,12.85,400000.0
2007-06-13 08:46:00,12.826,12.922,12.826,12.922,400000.0
2007-06-13 08:47:00,12.935,12.943,12.838,12.838,350000.0
2007-06-13 08:48:00,12.854,12.935,12.844,12.844,400000.0
2007-06-13 08:49:00,12.926,12.926,12.827,12.903,550000.0
2007-06-13 08:50:00,12.831,12.91,12.82,12.878,350000.0
2007-06-13 08:51:00,12.89,12.951,12.876,12.893,300000.0
2007-06-13 08:52:00,12.813,12.951,12.813,12.916,350000.0
2007-06-13 08:53:00,12.946,12.946,12.819,12.916,400000.0
2007-06-13 08:54:00,12.873,12.949,12.841,12.841,350000.0
2007-06-13 08:55:00,12.911,12.913,12.814,12.913,400000.0
2007-06-13 08:56:00,12.935,12.955,12.853,12.955,350000.0
2007-06-13 08:57:00,12.871,12.871,12.871,12.871,50000.0
2007-06-13 08:58:00,12.903,12.955,12.862,12.882,500000.0
2007-06-13 08:59:00,12.958,12.958,12.797,12.864,350000.0
2007-06-13 09:00:00,12.906,12.915,12.862,12.862,450000.0
2007-06-13 09:01:00,12.953,12.973,12.883,12.95,350000.0
2007-06-13 09:02:00,12.922,12.964,12.802,12.964,450000.0
2007-06-13 09:03:00,12.893,12.953,12.859,12.909,450000.0
2007-06-13 09:04:00,12.928,12.98,12.851,12.875,350000.0
2007-06-13 09:05:00,12.871,12.945,12.871,12.885,400000.0
2007-06-13 09:06:00,12.941,12.964,12.888,12.934,450000.0
2007-06-13 09:07:00,12.908,12.978,12.859,12.903,400000.0
2007-06-13 09:08:00,12.881,12.953,12.842,12.923,450000.0
2007-06-13 09:09:00,12.904,12.959,12.859,12.929,550000.0
2007-06-13 09:10:00,12.859,12.933,12.859,12.883,400000.0
2007-06-13 09:11:00,12.785,12.921,12.785,12.906,400000.0
2007-06-13 09:12:00,12.93,12.956,12.83,12.877,400000.0
2007-06-13 09:13:00,12.91,12.91,12.781,12.825,350000.0
2007-06-13 09:14:00,12.855,12.909,12.855,12.858,350000.0
2007-06-13 09:15:00,12.832,12.913,12.832,12.9,250000.0
2007-06-13 09:16:00,12.87,12.931,12.771,12.931,400000.0
2007-06-13 09:17:00,12.85,12.941,12.81,12.862,550000.0
2007-06-13 09:18:00,12.892,12.892,12.819,12.833,300000.0
2007-06-13 09:19:00,12.83,12.916,12.82,12.864,400000.0
2007-06-13 09:20:00,12.883,12.903,12.799,12.882,400000.0
2007-06-13 09:21:00,12.848,12.893,12.775,12.882,450000.0
2007-06-13 09:22:00,12.888,12.888,12.776,12.805,400000.0
2007-06-13 09:23:00,12.899,12.932,12.782,12.849,550000.0
2007-06-13 09:24:00,12.835,12.908,12.835,12.843,350000.0
2007-06-13 09:25:00,12.928,12.928,12.808,12.889,400000.0
2007-06-13 09:26:00,12.938,12.938,12.817,12.91,350000.0
2007-06-13 09:27:00,12.821,12.899,12.765,12.82,450000.0
2007-06-13 09:28:00,12.831,12.972,12.831,12.837,1550000.0
2007-06-13 09:29:00,12.902,12.989,12.833,12.928,450000.0
2007-06-13 09:30:00,12.938,12.938,12.865,12.865,350000.0
2007-06-13 09:31:00,12.915,12.93,12.804,12.93,350000.0
2007-06-13 09:32:00,12.916,12.938,12.82,12.907,350000.0
2007-06-13 09:33:00,12.946,12.946,12.819,12.859,550000.0
2007-06-13 09:34:00,12.824,12.93,12.793,12.858,500000.0
2007-06-13 09:35:00,12.946,12.946,12.834,12.913,350000.0
2007-06-13 09:36:00,12.914,12.915,12.823,12.915,400000.0
2007-06-13 09:37:00,12.837,12.897,12.811,12.815,400000.0
2007-06-13 09:38:00,12.865,12.913,12.8,12.846,550000.0
2007-06-13 09:39:00,12.878,12.896,12.763,12.795,400000.0
2007-06-13 09:40:00,12.89,12.909,12.802,12.909,400000.0
2007-06-13 09:41:00,12.824,12.978,12.824,12.857,500000.0
2007-06-13 09:42:00,12.851,12.928,12.784,12.79,400000.0
2007-06-13 09:43:00,12.824,12.949,12.821,12.837,400000.0
2007-06-13 09:44:00,12.865,12.956,12.865,12.892,350000.0
2007-06-13 09:45:00,12.939,12.948,12.836,12.836,400000.0
2007-06-13 09:46:00,12.848,12.906,12.788,12.906,550000.0
2007-06-13 09:47:00,12.89,12.942,12.817,12.942,400000.0
2007-06-13 09:48:00,12.917,12.95,12.823,12.85,450000.0
2007-06-13 09:49:00,12.883,12.94,12.804,12.881,300000.0
2007-06-13 09:50:00,12.958,12.958,12.873,12.945,550000.0
2007-06-13 09:51:00,12.837,12.944,12.837,12.853,400000.0
2007-06-13 09:52:00,12.835,12.962,12.835,12.911,550000.0
2007-06-13 09:53:00,12.879,12.951,12.853,12.93,350000.0
2007-06-13 09:54:00,12.866,12.996,12.831,12.909,750000.0
2007-06-13 09:55:00,12.798,12.923,12.783,12.923,450000.0
2007-06-13 09:56:00,12.885,12.904,12.836,12.882,350000.0
2007-06-13 09:57:00,12.915,12.948,12.84,12.84,500000.0
2007-06-13 09:58:00,12.901,12.937,12.811,12.933,500000.0
2007-06-13 09:59:00,12.906,12.939,12.816,12.832,350000.0
2007-06-13 10:00:00,12.934,12.934,12.808,12.818,350000.0
2007-06-13 10:01:00,12.866,12.89,12.808,12.888,450000.0
2007-06-13 10:02:00,12.901,12.943,12.858,12.914,400000.0
2007-06-13 10:03:00,12.848,12.924,12.809,12.811,400000.0
2007-06-13 10:04:00,12.894,12.932,12.821,12.836,350000.0
2007-06-13 10:05:00,12.927,12.927,12.797,12.845,350000.0
2007-06-13 10:06:00,12.849,12.916,12.849,12.883,500000.0
2007-06-13 10:07:00,12.812,13.009,12.812,12.902,350000.0
2007-06-13 10:08:00,12.799,12.892,12.799,12.851,250000.0
2007-06-13 10:09:00,12.829,12.924,12.792,12.902,550000.0
2007-06-13 10:10:00,12.888,12.932,12.825,12.881,350000.0
2007-06-13 10:11:00,12.906,12.918,12.831,12.918,400000.0
2007-06-13 10:12:00,12.828,12.905,12.79,12.866,400000.0
2007-06-13 10:13:00,12.919,12.919,12.777,12.814,350000.0
2007-06-13 10:14:00,12.844,12.938,12.818,12.845,550000.0
2007-06-13 10:15:00,12.855,12.931,12.817,12.905,450000.0
2007-06-13 10:16:00,12.78,12.918,12.748,12.918,400000.0
2007-06-13 10:17:00,12.867,12.908,12.776,12.776,500000.0
2007-06-13 10:18:00,12.903,12.934,12.798,12.798,350000.0
2007-06-13 10:19:00,12.924,12.934,12.84,12.84,500000.0
2007-06-13 10:20:00,12.819,12.895,12.793,12.871,350000.0
2007-06-13 10:21:00,12.876,12.904,12.802,12.821,400000.0
2007-06-13 10:22:00,12.877,12.911,12.774,12.911,550000.0
2007-06-13 10:23:00,12.93,12.947,12.818,12.87,450000.0
2007-06-13 10:24:00,12.874,12.953,12.818,12.878,500000.0
2007-06-13 10:25:00,12.908,12.908,12.749,12.896,450000.0
2007-06-13 10:26:00,12.915,12.915,12.787,12.787,400000.0
2007-06-13 10:27:00,12.872,12.932,12.802,12.806,400000.0
2007-06-13 10:28:00,12.898,12.941,12.816,12.878,600000.0
2007-06-13 10:29:00,12.916,12.916,12.788,12.788,450000.0
2007-06-13 10:30:00,12.915,12.935,12.804,12.823,450000.0
2007-06-13 10:31:00,12.777,12.888,12.756,12.821,550000.0
2007-06-13 10:32:00,12.862,12.894,12.784,12.889,400000.0
2007-06-13 10:33:00,12.838,12.961,12.818,12.818,450000.0
2007-06-13 10:34:00,12.925,12.934,12.833,12.903,400000.0
2007-06-13 10:35:00,12.819,12.898,12.8,12.892,350000.0
2007-06-13 10:36:00,12.909,12.909,12.767,12.797,550000.0
2007-06-13 10:37:00,12.845,12.932,12.805,12.826,500000.0
2007-06-13 10:38:00,12.869,12.946,12.82,12.854,500000.0
2007-06-13 10:39:00,12.807,12.911,12.79,12.859,350000.0
2007-06-13 10:40:00,12.83,12.901,12.737,12.863,550000.0
2007-06-13 10:41:00,12.89,12.895,12.82,12.861,350000.0
2007-06-13 10:42:00,12.895,12.898,12.805,12.835,450000.0
2007-06-13 10:43:00,12.861,12.883,12.775,12.883,450000.0
2007-06-13 10:44:00,12.84,12.875,12.756,12.78,350000.0
2007-06-13 10:45:00,12.876,12.877,12.754,12.83,550000.0
2007-06-13 10:46:00,12.814,12.93,12.76,12.871,450000.0
2007-06-13 10:47:00,12.835,12.88,12.787,12.855,400000.0
2007-06-13 10:48:00,12.818,12.989,12.818,12.939,400000.0
2007-06-13 10:49:00,12.875,12.88,12.791,12.866,350000.0
2007-06-13 10:50:00,12.785,12.908,12.781,12.907,450000.0
2007-06-13 10:51:00,12.827,12.867,12.732,12.745,500000.0
2007-06-13 10:52:00,12.822,12.871,12.751,12.851,500000.0
2007-06-13 10:53:00,12.829,12.873,12.709,12.873,350000.0
2007-06-13 10:54:00,12.817,12.84,12.699,12.84,400000.0
2007-06-13 10:55:00,12.783,12.837,12.711,12.763,350000.0
2007-06-13 10:56:00,12.802,12.821,12.709,12.766,500000.0
2007-06-13 10:57:00,12.785,12.833,12.744,12.757,400000.0
2007-06-13 10:58:00,12.765,12.865,12.718,12.774,500000.0
2007-06-13 10:59:00,12.72,12.856,12.72,12.856,350000.0
2007-06-13 11:00:00,12.789,12.88,12.774,12.783,400000.0
2007-06-13 11:01:00,12.741,12.832,12.734,12.734,500000.0
2007-06-13 11:02:00,12.766,12.841,12.745,12.749,500000.0
2007-06-13 11:03:00,12.732,12.839,12.692,12.746,400000.0
2007-06-13 11:04:00,12.75,12.817,12.705,12.813,550000.0
2007-06-13 11:05:00,12.788,12.859,12.734,12.737,450000.0
2007-06-13 11:06:00,12.74,12.83,12.698,12.747,350000.0
2007-06-13 11:07:00,12.83,12.83,12.684,12.75,400000.0
2007-06-13 11:08:00,12.743,12.869,12.743,12.849,400000.0
2007-06-13 11:09:00,12.757,12.851,12.738,12.738,400000.0
2007-06-13 11:10:00,12.674,12.82,12.674,12.794,450000.0
2007-06-13 11:11:00,12.785,12.831,12.732,12.807,500000.0
2007-06-13 11:12:00,12.744,12.837,12.701,12.736,600000.0
2007-06-13 11:13:00,12.792,12.792,12.717,12.741,350000.0
2007-06-13 11:14:00,12.737,12.832,12.726,12.772,400000.0
2007-06-13 11:15:00,12.82,12.82,12.66,12.757,550000.0
2007-06-13 11:16:00,12.767,12.852,12.721,12.721,350000.0
2007-06-13 11:17:00,12.816,12.872,12.736,12.744,500000.0
2007-06-13 11:18:00,12.722,12.789,12.685,12.685,350000.0
2007-06-13 11:19:00,12.81,12.817,12.734,12.734,350000.0
2007-06-13 11:20:00,12.804,12.804,12.716,12.738,500000.0
2007-06-13 11:21:00,12.688,12.823,12.672,12.672,450000.0
2007-06-13 11:22:00,12.743,12.828,12.725,12.828,500000.0
2007-06-13 11:23:00,12.735,12.818,12.728,12.738,500000.0
2007-06-13 11:24:00,12.73,12.83,12.692,12.739,500000.0
2007-06-13 11:25:00,12.735,12.833,12.735,12.781,350000.0
2007-06-13 11:26:00,12.716,12.813,12.703,12.718,350000.0
2007-06-13 11:27:00,12.82,12.82,12.728,12.769,400000.0
2007-06-13 11:28:00,12.753,12.845,12.677,12.711,400000.0
2007-06-13 11:29:00,12.782,12.806,12.709,12.711,550000.0
2007-06-13 11:30:00,12.693,12.785,12.664,12.718,400000.0
2007-06-13 11:31:00,12.815,12.815,12.724,12.772,400000.0
2007-06-13 11:32:00,12.798,12.823,12.671,12.769,500000.0
2007-06-13 11:33:00,12.658,12.829,12.658,12.768,550000.0
2007-06-13 11:34:00,12.826,12.849,12.763,12.811,350000.0
2007-06-13 11:35:00,12.804,12.815,12.662,12.766,550000.0
2007-06-13 11:36:00,12.693,12.801,12.693,12.703,400000.0
2007-06-13 11:37:00,12.716,12.763,12.667,12.763,450000.0
2007-06-13 11:38:00,12.686,12.776,12.686,12.761,400000.0
2007-06-13 11:39:00,12.651,12.784,12.651,12.784,550000.0
2007-06-13 11:40:00,12.706,12.812,12.706,12.733,500000.0
2007-06-13 11:41:00,12.774,12.812,12.689,12.807,400000.0
2007-06-13 11:42:00,12.69,12.811,12.69,12.798,350000.0
2007-06-13 11:43:00,12.814,12.843,12.73,12.78,550000.0
2007-06-13 11:44:00,12.698,12.829,12.689,12.827,350000.0
2007-06-13 11:45:00,12.739,12.836,12.696,12.836,500000.0
2007-06-13 11:46:00,12.844,12.844,12.723,12.754,450000.0
2007-06-13 11:47:00,12.767,12.814,12.747,12.77,350000.0
2007-06-13 11:48:00,12.69,12.851,12.69,12.706,500000.0
2007-06-13 11:49:00,12.844,12.844,12.724,12.826,500000.0
2007-06-13 11:50:00,12.858,12.858,12.718,12.741,350000.0
2007-06-13 11:51:00,12.776,12.84,12.722,12.722,550000.0
2007-06-13 11:52:00,12.747,12.854,12.747,12.761,500000.0
2007-06-13 11:53:00,12.809,12.834,12.701,12.741,350000.0
2007-06-13 11:54:00,12.804,12.839,12.723,12.839,350000.0
2007-06-13 11:55:00,12.792,12.864,12.73,12.73,550000.0
2007-06-13 11:56:00,12.797,12.866,12.695,12.759,400000.0
2007-06-13 11:57:00,12.754,12.843,12.687,12.712,550000.0
2007-06-13 11:58:00,12.661,12.807,12.661,12.807,400000.0
2007-06-13 11:59:00,12.768,12.825,12.695,12.82,500000.0
2007-06-13 12:00:00,12.729,12.83,12.722,12.823,450000.0
2007-06-13 12:01:00,12.82,12.82,12.704,12.716,500000.0
2007-06-13 12:02:00,12.741,12.782,12.706,12.74,450000.0
2007-06-13 12:03:00,12.77,12.812,12.656,12.656,450000.0
2007-06-13 12:04:00,12.814,12.826,12.68,12.68,500000.0
2007-06-13 12:05:00,12.844,12.844,12.766,12.821,450000.0
2007-06-13 12:06:00,12.775,12.839,12.714,12.812,500000.0
2007-06-13 12:07:00,12.732,12.869,12.685,12.685,350000.0
2007-06-13 12:08:00,12.77,12.817,12.69,12.81,550000.0
2007-06-13 12:09:00,12.825,12.859,12.743,12.768,550000.0
2007-06-13 12:10:00,12.832,12.839,12.78,12.836,350000.0
2007-06-13 12:11:00,12.711,12.828,12.711,12.751,350000.0
2007-06-13 12:12:00,12.677,12.796,12.653,12.796,550000.0
2007-06-13 12:13:00,12.688,12.812,12.688,12.747,400000.0
2007-06-13 12:14:00,12.82,12.878,12.757,12.829,450000.0
2007-06-13 12:15:00,12.798,12.814,12.713,12.79,350000.0
2007-06-13 12:16:00,12.728,12.778,12.669,12.748,450000.0
2007-06-13 12:17:00,12.749,12.827,12.73,12.827,350000.0
2007-06-13 12:18:00,12.816,12.869,12.733,12.733,400000.0
2007-06-13 12:19:00,12.712,12.808,12.697,12.702,450000.0
2007-06-13 12:20:00,12.716,12.83,12.716,12.815,450000.0
2007-06-13 12:21:00,12.742,12.863,12.742,12.777,450000.0
2007-06-13 12:22:00,12.768,12.851,12.74,12.807,450000.0
2007-06-13 12:23:00,12.841,12.852,12.717,12.785,550000.0
2007-06-13 12:24:00,12.76,12.822,12.698,12.816,500000.0
2007-06-13 12:25:00,12.837,12.84,12.741,12.741,450000.0
2007-06-13 12:26:00,12.797,12.806,12.718,12.806,400000.0
2007-06-13 12:27:00,12.784,12.916,12.728,12.872,500000.0
2007-06-13 12:28:00,12.746,12.881,12.745,12.745,500000.0
2007-06-13 12:29:00,12.773,12.834,12.69,12.776,450000.0
2007-06-13 12:30:00,12.769,12.837,12.728,12.832,400000.0
2007-06-13 12:31:00,12.756,12.869,12.735,12.735,350000.0
2007-06-13 12:32:00,12.788,12.876,12.713,12.723,350000.0
2007-06-13 12:33:00,12.714,12.806,12.703,12.711,550000.0
2007-06-13 12:34:00,12.788,12.847,12.714,12.813,350000.0
2007-06-13 12:35:00,12.847,12.847,12.721,12.812,500000.0
2007-06-13 12:36:00,12.829,12.837,12.774,12.774,400000.0
2007-06-13 12:37:00,12.772,12.85,12.746,12.85,550000.0
2007-06-13 12:38:00,12.786,12.803,12.742,12.744,400000.0
2007-06-13 12:39:00,12.844,12.844,12.749,12.75,400000.0
2007-06-13 12:40:00,12.82,12.834,12.763,12.803,450000.0
2007-06-13 12:41:00,12.794,12.841,12.746,12.839,400000.0
2007-06-13 12:42:00,12.817,12.874,12.78,12.814,250000.0
2007-06-13 12:43:00,12.833,12.86,12.703,12.703,350000.0
2007-06-13 12:44:00,12.792,12.823,12.716,12.821,400000.0
2007-06-13 12:45:00,12.697,12.819,12.697,12.814,450000.0
2007-06-13 12:46:00,12.84,12.84,12.717,12.815,400000.0
2007-06-13 12:47:00,12.784,12.834,12.732,12.732,300000.0
2007-06-13 12:48:00,12.698,12.831,12.682,12.715,500000.0
2007-06-13 12:49:00,12.739,12.807,12.655,12.734,400000.0
2007-06-13 12:50:00,12.751,12.885,12.751,12.816,450000.0
2007-06-13 12:51:00,12.783,12.884,12.719,12.719,500000.0
2007-06-13 12:52:00,12.811,12.876,12.745,12.757,350000.0
2007-06-13 12:53:00,12.79,12.832,12.787,12.792,400000.0
2007-06-13 12:54:00,12.735,12.871,12.729,12.729,550000.0
2007-06-13 12:55:00,12.737,12.895,12.718,12.781,550000.0
2007-06-13 12:56:00,12.836,12.836,12.681,12.796,500000.0
2007-06-13 12:57:00,12.794,12.851,12.726,12.737,450000.0
2007-06-13 12:58:00,12.796,12.796,12.675,12.751,450000.0
2007-06-13 12:59:00,12.717,12.792,12.652,12.652,450000.0
2007-06-13 13:00:00,12.841,12.841,12.709,12.775,550000.0
2007-06-13 13:01:00,12.775,12.798,12.683,12.723,400000.0
2007-06-13 13:02:00,12.754,12.819,12.715,12.799,350000.0
2007-06-13 13:03:00,12.808,12.821,12.691,12.804,550000.0
2007-06-13 13:04:00,12.698,12.842,12.698,12.775,450000.0
2007-06-13 13:05:00,12.715,12.856,12.708,12.712,550000.0
2007-06-13 13:06:00,12.767,12.836,12.727,12.752,400000.0
2007-06-13 13:07:00,12.763,12.819,12.754,12.818,450000.0
2007-06-13 13:08:00,12.802,12.84,12.737,12.803,350000.0
2007-06-13 13:09:00,12.798,12.798,12.669,12.717,400000.0
2007-06-13 13:10:00,12.672,12.82,12.672,12.801,500000.0
2007-06-13 13:11:00,12.837,12.869,12.76,12.82,400000.0
2007-06-13 13:12:00,12.821,12.829,12.714,12.82,350000.0
2007-06-13 13:13:00,12.726,12.85,12.713,12.825,350000.0
2007-06-13 13:14:00,12.843,12.849,12.776,12.822,400000.0
2007-06-13 13:15:00,12.82,12.82,12.718,12.739,450000.0
2007-06-13 13:16:00,12.854,12.932,12.775,12.869,500000.0
2007-06-13 13:17:00,12.812,12.824,12.687,12.704,400000.0
2007-06-13 13:18:00,12.829,12.852,12.746,12.762,550000.0
2007-06-13 13:19:00,12.803,12.863,12.723,12.795,400000.0
2007-06-13 13:20:00,12.857,12.873,12.748,12.847,550000.0
2007-06-13 13:21:00,12.865,12.865,12.755,12.819,450000.0
2007-06-13 13:22:00,12.881,12.881,12.723,12.764,550000.0
2007-06-13 13:23:00,12.829,12.873,12.751,12.787,450000.0
2007-06-13 13:24:00,12.801,12.873,12.78,12.824,350000.0
2007-06-13 13:25:00,12.762,12.877,12.762,12.81,450000.0
2007-06-13 13:26:00,12.876,12.876,12.798,12.821,400000.0
2007-06-13 13:27:00,12.818,12.854,12.772,12.772,400000.0
2007-06-13 13:28:00,12.846,12.936,12.778,12.825,400000.0
2007-06-13 13:29:00,12.856,12.882,12.751,12.855,400000.0
2007-06-13 13:30:00,12.828,12.877,12.756,12.839,350000.0
2007-06-13 13:31:00,12.836,12.877,12.747,12.851,400000.0
2007-06-13 13:32:00,12.863,12.863,12.784,12.86,400000.0
2007-06-13 13:33:00,12.827,12.895,12.756,12.81,350000.0
2007-06-13 13:34:00,12.809,12.823,12.759,12.808,350000.0
2007-06-13 13:35:00,12.897,12.897,12.795,12.89,400000.0
2007-06-13 13:36:00,12.821,12.883,12.797,12.799,400000.0
2007-06-13 13:37:00,12.877,12.877,12.729,12.854,450000.0
2007-06-13 13:38:00,12.791,12.845,12.703,12.759,450000.0
2007-06-13 13:39:00,12.793,12.859,12.731,12.731,350000.0
2007-06-13 13:40:00,12.864,12.864,12.717,12.851,500000.0
2007-06-13 13:41:00,12.88,12.88,12.828,12.828,250000.0
2007-06-13 13:42:00,12.799,12.841,12.761,12.839,450000.0
2007-06-13 13:43:00,12.844,12.893,12.755,12.776,450000.0
2007-06-13 13:44:00,12.837,12.837,12.656,12.666,500000.0
2007-06-13 13:45:00,12.796,12.796,12.652,12.71,500000.0
2007-06-13 13:46:00,12.749,12.804,12.712,12.804,350000.0
2007-06-13 13:47:00,12.846,12.87,12.813,12.87,450000.0
2007-06-13 13:48:00,12.856,12.884,12.781,12.828,550000.0
2007-06-13 13:49:00,12.758,12.834,12.703,12.703,350000.0
2007-06-13 13:50:00,12.761,12.87,12.713,12.722,550000.0
2007-06-13 13:51:00,12.805,12.887,12.754,12.798,400000.0
2007-06-13 13:52:00,12.809,12.851,12.737,12.803,400000.0
2007-06-13 13:53:00,12.833,12.869,12.757,12.757,350000.0
2007-06-13 13:54:00,12.783,12.862,12.719,12.842,400000.0
2007-06-13 13:55:00,12.877,12.877,12.782,12.782,350000.0
2007-06-13 13:56:00,12.867,12.869,12.79,12.834,350000.0
2007-06-13 13:57:00,12.859,12.899,12.77,12.898,350000.0
2007-06-13 13:58:00,12.89,12.89,12.753,12.801,400000.0
2007-06-13 13:59:00,12.841,12.856,12.772,12.856,350000.0
2007-06-13 14:00:00,12.89,12.89,12.755,12.807,450000.0
2007-06-13 14:01:00,12.903,12.903,12.767,12.767,350000.0
2007-06-13 14:02:00,12.774,12.882,12.774,12.857,400000.0
2007-06-13 14:03:00,12.898,12.915,12.76,12.857,400000.0
2007-06-13 14:04:00,12.89,12.905,12.858,12.858,350000.0
2007-06-13 14:05:00,12.929,12.929,12.819,12.874,400000.0
2007-06-13 14:06:00,12.862,12.953,12.799,12.842,450000.0
2007-06-13 14:07:00,12.911,12.946,12.805,12.913,350000.0
2007-06-13 14:08:00,12.809,12.919,12.809,12.919,350000.0
2007-06-13 14:09:00,12.805,12.863,12.805,12.84,450000.0
2007-06-13 14:10:00,12.903,12.911,12.783,12.783,350000.0
2007-06-13 14:11:00,12.848,12.865,12.749,12.858,250000.0
2007-06-13 14:12:00,12.826,12.911,12.815,12.886,500000.0
2007-06-13 14:13:00,12.847,12.888,12.784,12.825,450000.0
2007-06-13 14:14:00,12.877,12.903,12.759,12.773,400000.0
2007-06-13 14:15:00,12.83,12.907,12.791,12.809,350000.0
2007-06-13 14:16:00,12.847,12.895,12.755,12.862,500000.0
2007-06-13 14:17:00,12.846,12.883,12.758,12.883,350000.0
2007-06-13 14:18:00,12.881,12.881,12.768,12.768,400000.0
2007-06-13 14:19:00,12.892,12.9,12.764,12.866,350000.0
2007-06-13 14:20:00,12.892,12.912,12.809,12.853,500000.0
2007-06-13 14:21:00,12.925,12.925,12.807,12.843,400000.0
2007-06-13 14:22:00,12.86,12.86,12.752,12.757,350000.0
2007-06-13 14:23:00,12.841,12.906,12.754,12.84,450000.0
2007-06-13 14:24:00,12.865,12.865,12.713,12.815,550000.0
2007-06-13 14:25:00,12.778,12.888,12.731,12.763,350000.0
2007-06-13 14:26:00,12.836,12.882,12.8,12.806,350000.0
2007-06-13 14:27:00,12.798,12.934,12.798,12.837,500000.0
2007-06-13 14:28:00,12.915,12.915,12.815,12.815,450000.0
2007-06-13 14:29:00,12.806,12.924,12.804,12.924,450000.0
2007-06-13 14:30:00,12.875,12.896,12.729,12.886,350000.0
2007-06-13 14:31:00,12.818,12.915,12.785,12.881,400000.0
2007-06-13 14:32:00,12.895,12.922,12.806,12.828,500000.0
2007-06-13 14:33:00,12.921,12.921,12.831,12.876,500000.0
2007-06-13 14:34:00,12.891,12.891,12.788,12.881,350000.0
2007-06-13 14:35:00,12.885,12.885,12.713,12.837,450000.0
2007-06-13 14:36:00,12.87,12.886,12.839,12.883,350000.0
2007-06-13 14:37:00,12.828,12.892,12.808,12.819,400000.0
2007-06-13 14:38:00,12.767,12.903,12.767,12.786,350000.0
2007-06-13 14:39:00,12.845,12.875,12.774,12.808,500000.0
2007-06-13 14:40:00,12.827,12.974,12.822,12.88,400000.0
2007-06-13 14:41:00,12.924,12.927,12.781,12.927,400000.0
2007-06-13 14:42:00,12.912,12.943,12.782,12.943,450000.0
2007-06-13 14:43:00,12.954,12.954,12.854,12.95,350000.0
2007-06-13 14:44:00,12.942,12.971,12.826,12.886,400000.0
2007-06-13 14:45:00,12.95,12.969,12.852,12.852,350000.0
2007-06-13 14:46:00,12.96,12.988,12.849,12.988,450000.0
2007-06-13 14:47:00,12.863,12.956,12.854,12.956,550000.0
2007-06-13 14:48:00,12.935,12.935,12.864,12.864,400000.0
2007-06-13 14:49:00,12.861,12.965,12.85,12.933,500000.0
2007-06-13 14:50:00,12.856,12.973,12.842,12.973,450000.0
2007-06-13 14:51:00,12.862,12.979,12.862,12.893,400000.0
2007-06-13 14:52:00,12.916,12.995,12.864,12.99,500000.0
2007-06-13 14:53:00,12.94,12.971,12.826,12.971,450000.0
2007-06-13 14:54:00,12.937,12.937,12.841,12.841,400000.0
2007-06-13 14:55:00,12.855,12.972,12.842,12.881,450000.0
2007-06-13 14:56:00,12.858,12.965,12.858,12.902,450000.0
2007-06-13 14:57:00,12.898,12.941,12.847,12.847,400000.0
2007-06-13 14:58:00,12.933,12.98,12.847,12.847,400000.0
2007-06-13 14:59:00,12.869,12.9,12.771,12.837,500000.0
2007-06-13 15:00:00,12.92,12.92,12.791,12.879,450000.0
2007-06-13 15:01:00,12.876,12.996,12.832,12.893,400000.0
2007-06-13 15:02:00,12.855,12.998,12.855,12.948,400000.0
2007-06-13 15:03:00,12.871,12.972,12.851,12.942,450000.0
2007-06-13 15:04:00,12.995,12.995,12.878,12.933,450000.0
2007-06-13 15:05:00,12.901,12.943,12.843,12.935,450000.0
2007-06-13 15:06:00,12.951,12.991,12.872,12.872,500000.0
2007-06-13 15:07:00,12.951,12.953,12.843,12.871,500000.0
2007-06-13 15:08:00,12.832,12.933,12.811,12.9,450000.0
2007-06-13 15:09:00,12.914,12.989,12.894,12.899,400000.0
2007-06-13 15:10:00,12.874,12.953,12.861,12.861,450000.0
2007-06-13 15:11:00,12.947,13.017,12.871,12.895,550000.0
2007-06-13 15:12:00,12.98,12.98,12.829,12.945,350000.0
2007-06-13 15:13:00,12.871,12.972,12.854,12.854,500000.0
2007-06-13 15:14:00,12.888,12.951,12.813,12.88,400000.0
2007-06-13 15:15:00,12.862,12.967,12.837,12.933,450000.0
2007-06-13 15:16:00,12.901,13.012,12.892,12.894,500000.0
2007-06-13 15:17:00,12.904,12.965,12.821,12.821,550000.0
2007-06-13 15:18:00,12.938,12.959,12.847,12.931,450000.0
2007-06-13 15:19:00,12.897,12.973,12.853,12.904,450000.0
2007-06-13 15:20:00,12.922,12.995,12.844,12.956,450000.0
2007-06-13 15:21:00,12.927,12.977,12.851,12.958,450000.0
2007-06-13 15:22:00,12.948,12.973,12.874,12.973,300000.0
2007-06-13 15:23:00,12.936,12.957,12.814,12.957,350000.0
2007-06-13 15:24:00,12.843,12.973,12.843,12.972,350000.0
2007-06-13 15:25:00,12.852,12.971,12.842,12.842,450000.0
2007-06-13 15:26:00,12.832,12.975,12.832,12.939,500000.0
2007-06-13 15:27:00,12.935,12.954,12.863,12.892,400000.0
2007-06-13 15:28:00,12.913,12.942,12.87,12.936,350000.0
2007-06-13 15:29:00,12.937,12.965,12.875,12.954,350000.0
2007-06-13 15:30:00,12.957,12.989,12.9,12.936,450000.0
2007-06-13 15:31:00,12.886,12.964,12.844,12.844,350000.0
2007-06-13 15:32:00,12.937,12.959,12.84,12.94,550000.0
2007-06-13 15:33:00,12.877,12.929,12.805,12.929,450000.0
2007-06-13 15:34:00,12.886,12.964,12.827,12.945,500000.0
2007-06-13 15:35:00,12.916,12.957,12.821,12.957,600000.0
2007-06-13 15:36:00,12.818,12.968,12.805,12.968,400000.0
2007-06-13 15:37:00,12.841,12.952,12.826,12.848,450000.0
2007-06-13 15:38:00,12.863,12.962,12.863,12.962,350000.0
2007-06-13 15:39:00,12.899,12.949,12.826,12.898,500000.0
2007-06-13 15:40:00,12.866,12.914,12.806,12.906,450000.0
2007-06-13 15:41:00,12.869,12.97,12.869,12.968,450000.0
2007-06-13 15:42:00,12.986,12.993,12.913,12.965,400000.0
2007-06-13 15:43:00,12.921,12.984,12.87,12.984,400000.0
2007-06-13 15:44:00,12.922,12.995,12.867,12.937,400000.0
2007-06-13 15:45:00,13.002,13.002,12.834,12.98,400000.0
2007-06-13 15:46:00,12.99,13.013,12.932,12.932,400000.0
2007-06-13 15:47:00,12.912,13.012,12.881,12.881,350000.0
2007-06-13 15:48:00,13.032,13.032,12.914,12.928,500000.0
2007-06-13 15:49:00,12.932,13.01,12.912,12.987,400000.0
2007-06-13 15:50:00,12.906,12.979,12.885,12.899,350000.0
2007-06-13 15:51:00,13.015,13.015,12.886,13.002,450000.0
2007-06-13 15:52:00,13.006,13.024,12.895,13.024,450000.0
2007-06-13 15:53:00,13.0,13.0,12.917,12.995,350000.0
2007-06-13 15:54:00,12.93,13.024,12.885,12.996,350000.0
2007-06-13 15:55:00,13.013,13.013,12.901,12.981,400000.0
2007-06-13 15:56:00,12.899,12.983,12.866,12.983,350000.0
2007-06-13 15:57:00,12.982,13.012,12.891,13.007,300000.0
2007-06-13 15:58:00,12.908,13.006,12.89,12.999,500000.0
2007-06-13 15:59:00,12.854,12.982,12.854,12.974,350000.0
2007-06-13 16:00:00,12.939,13.031,12.902,12.986,450000.0
2007-06-13 16:01:00,13.007,13.007,12.881,12.901,350000.0
2007-06-13 16:02:00,12.99,13.025,12.886,12.995,450000.0
2007-06-13 16:03:00,12.939,13.001,12.907,12.907,350000.0
2007-06-13 16:04:00,12.995,12.995,12.862,12.908,350000.0
2007-06-13 16:05:00,12.939,12.988,12.849,12.988,550000.0
2007-06-13 16:06:00,12.914,13.005,12.89,12.89,400000.0
2007-06-13 16:07:00,13.013,13.013,12.86,12.91,450000.0
2007-06-13 16:08:00,12.961,12.961,12.819,12.82,450000.0
2007-06-13 16:09:00,13.009,13.009,12.889,12.916,350000.0
2007-06-13 16:10:00,12.933,12.986,12.854,12.968,350000.0
2007-06-13 16:11:00,12.991,12.994,12.894,12.958,400000.0
2007-06-13 16:12:00,12.963,13.002,12.852,12.91,500000.0
2007-06-13 16:13:00,12.91,13.009,12.872,12.973,400000.0
2007-06-13 16:14:00,12.955,12.955,12.846,12.857,550000.0
2007-06-13 16:15:00,12.954,13.028,12.9,13.014,450000.0
2007-06-13 16:16:00,12.981,12.983,12.904,12.983,350000.0
2007-06-13 16:17:00,13.012,13.012,12.883,12.928,500000.0
2007-06-13 16:18:00,12.904,12.974,12.879,12.889,350000.0
2007-06-13 16:19:00,12.983,13.035,12.891,12.957,400000.0
2007-06-13 16:20:00,12.958,13.043,12.921,12.979,350000.0
2007-06-13 16:21:00,13.039,13.044,12.93,13.018,400000.0
2007-06-13 16:22:00,13.015,13.085,12.925,12.967,400000.0
2007-06-13 16:23:00,12.999,13.079,12.927,12.982,550000.0
2007-06-13 16:24:00,13.021,13.076,12.949,13.07,450000.0
2007-06-13 16:25:00,13.055,13.07,12.963,13.07,400000.0
2007-06-13 16:26:00,12.987,13.057,12.915,12.945,350000.0
2007-06-13 16:27:00,12.995,13.061,12.945,13.042,450000.0
2007-06-13 16:28:00,13.041,13.07,12.981,13.005,250000.0
2007-06-13 16:29:00,12.993,13.109,12.993,13.107,500000.0
2007-06-13 16:30:00,13.03,13.098,12.979,13.005,500000.0
2007-06-13 16:31:00,13.037,13.092,12.961,12.998,350000.0
2007-06-13 16:32:00,13.094,13.094,12.991,12.991,500000.0
2007-06-13 16:33:00,13.064,13.075,12.96,13.058,400000.0
2007-06-13 16:34:00,12.969,13.059,12.946,12.965,550000.0
2007-06-13 16:35:00,13.054,13.098,12.942,13.031,550000.0
2007-06-13 16:36:00,12.98,13.077,12.938,12.938,500000.0
2007-06-13 16:37:00,12.95,13.099,12.95,13.093,400000.0
2007-06-13 16:38:00,13.051,13.072,12.935,13.072,450000.0
2007-06-13 16:39:00,12.987,13.062,12.91,13.062,450000.0
2007-06-13 16:40:00,13.069,13.069,12.887,12.952,550000.0
2007-06-13 16:41:00,13.01,13.031,12.97,12.983,350000.0
2007-06-13 16:42:00,13.086,13.086,12.958,13.077,350000.0
2007-06-13 16:43:00,13.086,13.086,13.005,13.026,500000.0
2007-06-13 16:44:00,13.027,13.087,12.969,12.987,400000.0
2007-06-13 16:45:00,13.085,13.088,12.955,13.0,400000.0
2007-06-13 16:46:00,13.122,13.145,12.992,13.053,500000.0
2007-06-13 16:47:00,13.039,13.065,12.952,13.065,300000.0
2007-06-13 16:48:00,13.052,13.075,12.944,13.046,350000.0
2007-06-13 16:49:00,13.013,13.078,12.964,12.964,400000.0
2007-06-13 16:50:00,13.088,13.102,12.992,13.102,500000.0
2007-06-13 16:51:00,13.128,13.128,12.982,12.997,350000.0
2007-06-13 16:52:00,13.077,13.087,12.961,13.059,450000.0
2007-06-13 16:53:00,13.005,13.123,13.001,13.113,350000.0
2007-06-13 16:54:00,13.039,13.107,12.979,12.995,550000.0
2007-06-13 16:55:00,13.109,13.125,12.987,13.125,400000.0
2007-06-13 16:56:00,12.987,13.101,12.972,13.033,550000.0
2007-06-13 16:57:00,13.043,13.116,12.971,13.116,400000.0
2007-06-13 16:58:00,12.985,13.082,12.979,12.98,500000.0
2007-06-13 16:59:00,12.986,13.087,12.941,13.019,350000.0
2007-06-13 17:00:00,13.001,13.154,13.001,13.121,450000.0
2007-06-13 17:01:00,13.037,13.071,12.94,13.002,350000.0
2007-06-13 17:02:00,13.085,13.085,12.963,13.065,450000.0
2007-06-13 17:03:00,13.113,13.124,12.983,13.061,400000.0
2007-06-13 17:04:00,13.004,13.11,12.969,13.069,800000.0
2007-06-13 17:05:00,13.02,13.107,12.988,13.085,700000.0
2007-06-13 17:06:00,13.033,13.126,12.992,13.078,500000.0
2007-06-13 17:07:00,13.086,13.118,12.94,13.079,950000.0
2007-06-13 17:08:00,13.111,13.111,12.938,13.065,550000.0
2007-06-13 17:09:00,12.993,13.099,12.993,13.079,800000.0
2007-06-13 17:10:00,12.996,13.096,12.986,13.096,600000.0
2007-06-13 17:11:00,13.1,13.1,12.927,12.973,450000.0
2007-06-13 17:12:00,12.973,13.108,12.973,13.07,350000.0
2007-06-13 17:13:00,13.059,13.083,12.932,13.078,400000.0
2007-06-13 17:14:00,13.024,13.101,12.93,13.062,350000.0
2007-06-13 17:15:00,13.057,13.08,12.941,13.018,900000.0
2007-06-13 17:16:00,12.945,13.117,12.945,13.046,400000.0
2007-06-13 17:17:00,13.042,13.095,12.934,13.046,750000.0
2007-06-13 17:18:00,12.956,13.058,12.954,13.058,350000.0
2007-06-13 17:19:00,13.067,13.069,12.955,13.061,550000.0
2007-06-13 17:20:00,12.895,13.052,12.895,13.045,650000.0
2007-06-13 17:21:00,13.06,13.132,12.971,12.971,400000.0
2007-06-13 17:22:00,13.005,13.099,12.971,13.099,400000.0
2007-06-13 17:23:00,13.089,13.089,12.981,13.009,500000.0
2007-06-13 17:24:00,13.033,13.099,12.949,12.949,400000.0
2007-06-13 17:25:00,13.022,13.087,12.944,13.087,500000.0
2007-06-13 17:26:00,13.015,13.06,12.965,13.06,250000.0
2007-06-13 17:27:00,13.042,13.107,12.96,13.045,700000.0
2007-06-13 17:28:00,13.024,13.063,12.933,12.933,350000.0
2007-06-13 17:29:00,13.02,13.081,12.958,13.021,400000.0
2007-06-13 17:30:00,13.047,13.094,12.944,13.094,900000.0
2007-06-13 17:31:00,12.978,13.076,12.914,13.076,350000.0
2007-06-13 17:32:00,13.087,13.087,12.971,13.053,450000.0
2007-06-13 17:33:00,12.985,13.106,12.985,13.1,350000.0
2007-06-13 17:34:00,13.015,13.077,12.93,12.943,700000.0
2007-06-13 17:35:00,13.125,13.125,12.964,13.105,900000.0
2007-06-13 17:36:00,13.06,13.099,12.969,13.064,450000.0
2007-06-13 17:37:00,13.001,13.06,12.945,12.945,450000.0
2007-06-13 17:38:00,13.053,13.064,12.997,13.021,400000.0
2007-06-13 17:39:00,12.961,13.034,12.961,12.989,550000.0
2007-06-13 17:40:00,13.023,13.066,12.921,12.972,400000.0
2007-06-13 17:41:00,13.055,13.055,12.873,12.883,450000.0
2007-06-13 17:42:00,12.943,13.04,12.933,13.008,400000.0
2007-06-13 17:43:00,13.015,13.058,12.921,12.924,400000.0
2007-06-13 17:44:00,13.012,13.092,12.982,13.092,350000.0
2007-06-13 17:45:00,12.971,13.067,12.955,13.032,400000.0
2007-06-13 17:46:00,12.968,13.057,12.944,13.005,500000.0
2007-06-13 17:47:00,13.09,13.101,12.963,13.074,400000.0
2007-06-13 17:48:00,12.952,13.066,12.906,13.064,500000.0
2007-06-13 17:49:00,13.086,13.086,12.941,13.032,550000.0
2007-06-13 17:50:00,13.076,13.076,12.92,13.076,450000.0
2007-06-13 17:51:00,12.957,13.065,12.947,12.959,650000.0
2007-06-13 17:52:00,12.947,13.069,12.947,12.991,400000.0
2007-06-13 17:53:00,13.09,13.09,12.923,13.0,450000.0
2007-06-13 17:54:00,13.094,13.094,12.959,12.959,400000.0
2007-06-13 17:55:00,12.958,13.077,12.949,13.042,500000.0
2007-06-13 17:56:00,12.916,13.02,12.916,12.97,200000.0
2007-06-13 17:57:00,12.988,13.123,12.963,13.03,450000.0
2007-06-13 17:58:00,13.026,13.086,12.967,13.056,500000.0
2007-06-13 17:59:00,13.057,13.072,12.927,13.072,550000.0
2007-06-13 18:00:00,13.081,13.123,12.993,13.006,450000.0
2007-06-13 18:01:00,13.003,13.055,12.95,12.962,400000.0
2007-06-13 18:02:00,13.077,13.112,12.976,13.024,500000.0
2007-06-13 18:03:00,13.106,13.106,12.974,13.01,400000.0
2007-06-13 18:04:00,12.971,13.059,12.963,13.05,400000.0
2007-06-13 18:05:00,13.068,13.088,12.947,13.078,350000.0
2007-06-13 18:06:00,12.958,13.059,12.953,12.953,400000.0
2007-06-13 18:07:00,13.024,13.068,12.941,13.068,250000.0
2007-06-13 18:08:00,12.998,13.067,12.973,13.067,350000.0
2007-06-13 18:09:00,12.983,13.118,12.972,13.005,500000.0
2007-06-13 18:10:00,12.955,13.067,12.887,12.915,400000.0
2007-06-13 18:11:00,12.995,13.069,12.93,13.052,450000.0
2007-06-13 18:12:00,13.039,13.097,12.986,12.99,400000.0
2007-06-13 18:13:00,12.977,13.044,12.927,12.944,350000.0
2007-06-13 18:14:00,13.052,13.062,12.955,13.004,500000.0
2007-06-13 18:15:00,12.974,13.048,12.926,12.979,350000.0
2007-06-13 18:16:00,13.045,13.045,12.921,12.946,350000.0
2007-06-13 18:17:00,13.049,13.071,12.98,13.053,400000.0
2007-06-13 18:18:00,13.028,13.083,12.979,12.979,550000.0
2007-06-13 18:19:00,12.939,13.061,12.907,12.951,550000.0
2007-06-13 18:20:00,13.052,13.067,12.915,13.067,500000.0
2007-06-13 18:21:00,13.052,13.079,12.952,13.002,450000.0
2007-06-13 18:22:00,13.0,13.041,12.921,13.02,400000.0
2007-06-13 18:23:00,12.914,13.061,12.905,12.967,500000.0
2007-06-13 18:24:00,13.047,13.047,12.908,12.908,350000.0
2007-06-13 18:25:00,13.026,13.052,12.908,13.045,300000.0
2007-06-13 18:26:00,13.034,13.085,12.949,12.949,500000.0
2007-06-13 18:27:00,13.042,13.042,12.885,12.942,400000.0
2007-06-13 18:28:00,13.014,13.066,12.929,12.943,500000.0
2007-06-13 18:29:00,13.045,13.087,12.954,12.975,400000.0
2007-06-13 18:30:00,13.049,13.049,12.944,13.02,500000.0
2007-06-13 18:31:00,13.009,13.04,12.926,13.01,450000.0
2007-06-13 18:32:00,12.924,13.048,12.924,13.046,350000.0
2007-06-13 18:33:00,13.035,13.058,12.915,12.961,350000.0
2007-06-13 18:34:00,12.934,13.051,12.909,13.051,350000.0
2007-06-13 18:35:00,12.945,13.011,12.916,12.92,400000.0
2007-06-13 18:36:00,13.019,13.064,12.901,12.929,450000.0
2007-06-13 18:37:00,13.02,13.02,12.928,12.985,250000.0
2007-06-13 18:38:00,13.047,13.047,12.91,13.006,550000.0
2007-06-13 18:39:00,12.951,13.069,12.951,13.069,250000.0
2007-06-13 18:40:00,12.96,13.091,12.952,12.996,600000.0
2007-06-13 18:41:00,13.019,13.039,12.9,12.917,650000.0
2007-06-13 18:42:00,12.998,13.047,12.946,13.005,400000.0
2007-06-13 18:43:00,12.996,13.112,12.947,12.956,350000.0
2007-06-13 18:44:00,13.004,13.019,12.915,12.946,350000.0
2007-06-13 18:45:00,12.973,13.026,12.904,12.905,400000.0
2007-06-13 18:46:00,13.04,13.06,12.912,13.033,500000.0
2007-06-13 18:47:00,12.965,13.083,12.957,13.011,550000.0
2007-06-13 18:48:00,12.976,13.03,12.933,13.03,550000.0
2007-06-13 18:49:00,13.053,13.053,12.908,12.971,300000.0
2007-06-13 18:50:00,13.008,13.012,12.874,12.937,650000.0
2007-06-13 18:51:00,12.974,13.051,12.963,12.997,250000.0
2007-06-13 18:52:00,13.028,13.031,12.94,12.978,400000.0
2007-06-13 18:53:00,12.934,12.994,12.9,12.939,500000.0
2007-06-13 18:54:00,13.022,13.036,12.887,13.036,350000.0
2007-06-13 18:55:00,12.907,13.022,12.907,12.949,400000.0
2007-06-13 18:56:00,12.911,13.021,12.9,12.9,350000.0
2007-06-13 18:57:00,12.935,13.031,12.916,12.95,550000.0
2007-06-13 18:58:00,12.925,13.033,12.924,12.967,450000.0
2007-06-13 18:59:00,13.016,13.016,12.87,13.007,550000.0
2007-06-13 19:00:00,12.972,13.036,12.878,13.031,500000.0
2007-06-13 19:01:00,12.942,12.97,12.899,12.929,450000.0
2007-06-13 19:02:00,12.879,13.025,12.854,13.001,550000.0
2007-06-13 19:03:00,12.915,12.995,12.856,12.964,600000.0
2007-06-13 19:04:00,12.928,13.013,12.892,12.936,350000.0
2007-06-13 19:05:00,13.009,13.009,12.9,12.943,350000.0
2007-06-13 19:06:00,12.971,12.986,12.894,12.972,400000.0
2007-06-13 19:07:00,12.955,12.955,12.87,12.949,350000.0
2007-06-13 19:08:00,12.957,12.99,12.867,12.947,450000.0
2007-06-13 19:09:00,12.992,12.992,12.88,12.907,350000.0
2007-06-13 19:10:00,12.968,12.968,12.86,12.888,550000.0
2007-06-13 19:11:00,12.923,12.939,12.875,12.885,450000.0
2007-06-13 19:12:00,12.949,13.031,12.883,12.992,550000.0
2007-06-13 19:13:00,12.915,13.001,12.892,13.001,200000.0
2007-06-13 19:14:00,12.952,12.985,12.904,12.974,350000.0
2007-06-13 19:15:00,12.973,12.977,12.924,12.935,350000.0
2007-06-13 19:16:00,13.008,13.008,12.845,12.845,550000.0
2007-06-13 19:17:00,12.971,12.971,12.845,12.954,200000.0
2007-06-13 19:18:00,12.988,12.988,12.865,12.868,500000.0
2007-06-13 19:19:00,12.896,13.013,12.839,12.969,400000.0
2007-06-13 19:20:00,12.854,12.885,12.84,12.884,400000.0
2007-06-13 19:21:00,12.928,12.98,12.834,12.854,350000.0
2007-06-13 19:22:00,12.965,13.009,12.851,12.851,350000.0
2007-06-13 19:23:00,12.954,12.965,12.867,12.938,350000.0
2007-06-13 19:24:00,12.888,13.023,12.876,12.892,550000.0
2007-06-13 19:25:00,12.961,12.967,12.852,12.888,350000.0
2007-06-13 19:26:00,12.905,12.969,12.881,12.883,500000.0
2007-06-13 19:27:00,12.941,12.99,12.844,12.932,550000.0
2007-06-13 19:28:00,12.842,12.93,12.842,12.93,250000.0
2007-06-13 19:29:00,12.975,13.019,12.856,12.895,450000.0
2007-06-13 19:30:00,12.925,12.959,12.829,12.87,350000.0
2007-06-13 19:31:00,12.991,13.017,12.917,12.998,450000.0
2007-06-13 19:32:00,12.896,12.962,12.835,12.962,400000.0
2007-06-13 19:33:00,12.851,12.98,12.851,12.98,350000.0
2007-06-13 19:34:00,12.958,12.969,12.892,12.93,300000.0
2007-06-13 19:35:00,12.872,12.95,12.871,12.95,200000.0
2007-06-13 19:36:00,12.958,12.958,12.836,12.836,100000.0
2007-06-13 19:37:00,12.931,12.973,12.883,12.973,350000.0
2007-06-13 19:38:00,13.02,13.022,12.897,12.915,500000.0
2007-06-13 19:39:00,12.917,12.972,12.82,12.972,400000.0
2007-06-13 19:40:00,12.889,12.955,12.853,12.86,400000.0
2007-06-13 19:41:00,12.94,12.968,12.875,12.968,400000.0
2007-06-13 19:42:00,12.927,13.021,12.896,12.964,400000.0
2007-06-13 19:43:00,12.896,13.006,12.895,12.943,350000.0
2007-06-13 19:44:00,12.909,13.04,12.88,12.88,450000.0
2007-06-13 19:45:00,12.941,12.972,12.848,12.972,550000.0
2007-06-13 19:46:00,12.957,12.975,12.889,12.902,400000.0
2007-06-13 19:47:00,12.977,12.989,12.893,12.928,250000.0
2007-06-13 19:48:00,12.961,12.973,12.857,12.973,250000.0
2007-06-13 19:49:00,12.881,12.978,12.857,12.859,450000.0
2007-06-13 19:50:00,12.97,13.025,12.906,12.99,500000.0
2007-06-13 19:51:00,12.901,12.975,12.852,12.852,400000.0
2007-06-13 19:52:00,12.935,13.035,12.919,13.012,500000.0
2007-06-13 19:53:00,12.891,12.988,12.891,12.923,250000.0
2007-06-13 19:54:00,12.923,12.99,12.874,12.898,250000.0
2007-06-13 19:57:00,12.932,12.99,12.856,12.87,650000.0
2007-06-13 19:58:00,12.903,12.993,12.903,12.923,150000.0
2007-06-13 19:59:00,12.95,12.991,12.879,12.971,700000.0
2007-06-13 20:00:00,12.882,12.994,12.872,12.928,250000.0
2007-06-13 20:01:00,12.99,12.99,12.899,12.904,350000.0
2007-06-13 20:02:00,12.994,12.994,12.856,12.856,400000.0
2007-06-13 20:03:00,12.951,13.018,12.926,13.017,300000.0
2007-06-13 20:04:00,12.947,12.997,12.913,12.913,250000.0
2007-06-13 20:05:00,13.004,13.057,12.931,12.988,250000.0
2007-06-13 20:06:00,12.951,12.951,12.869,12.869,100000.0
2007-06-13 20:07:00,12.987,12.987,12.9,12.9,100000.0
2007-06-13 20:08:00,12.99,12.99,12.904,12.977,350000.0
2007-06-13 20:09:00,13.001,13.001,12.882,12.923,400000.0
2007-06-13 20:10:00,12.969,12.969,12.919,12.919,100000.0
2007-06-13 20:11:00,12.966,13.003,12.917,12.919,400000.0
2007-06-13 20:12:00,12.918,12.918,12.918,12.918,50000.0
2007-06-13 20:13:00,12.999,12.999,12.999,12.999,100000.0
2007-06-13 20:15:00,12.878,12.898,12.878,12.898,100000.0
2007-06-13 20:16:00,12.993,13.055,12.906,12.906,250000.0
2007-06-13 20:17:00,12.995,12.995,12.945,12.986,150000.0
2007-06-13 20:18:00,13.033,13.068,12.944,12.944,400000.0
2007-06-13 20:19:00,13.031,13.038,12.928,13.007,450000.0
2007-06-13 20:20:00,13.017,13.017,12.893,12.994,350000.0
2007-06-13 20:21:00,12.984,12.999,12.984,12.999,100000.0
2007-06-13 20:22:00,12.98,12.988,12.864,12.864,450000.0
2007-06-13 20:23:00,12.976,13.07,12.937,12.976,650000.0
2007-06-13 20:24:00,12.978,13.034,12.939,13.022,350000.0
2007-06-13 20:25:00,13.049,13.049,12.969,12.975,200000.0
2007-06-13 20:26:00,12.97,13.001,12.97,13.001,100000.0
2007-06-13 20:27:00,13.03,13.06,12.964,12.964,200000.0
2007-06-13 20:28:00,12.988,12.988,12.914,12.914,100000.0
2007-06-13 20:29:00,12.994,12.994,12.931,12.931,100000.0
2007-06-13 20:31:00,12.947,13.031,12.946,13.008,250000.0
2007-06-13 20:32:00,12.949,13.016,12.914,12.987,300000.0
2007-06-13 20:33:00,12.949,13.029,12.894,12.907,350000.0
2007-06-13 20:34:00,13.047,13.047,12.919,12.969,300000.0
2007-06-13 20:35:00,13.022,13.022,12.993,12.993,150000.0
2007-06-13 20:37:00,13.005,13.018,12.931,13.014,300000.0
2007-06-13 20:38:00,13.038,13.038,12.913,12.946,350000.0
2007-06-13 20:39:00,12.991,12.999,12.914,12.999,300000.0
2007-06-13 20:40:00,13.008,13.049,12.947,13.033,350000.0
2007-06-13 20:42:00,13.04,13.054,12.932,13.054,350000.0
2007-06-13 20:43:00,13.023,13.066,12.941,12.979,400000.0
2007-06-13 20:44:00,13.009,13.009,12.895,12.906,300000.0
2007-06-13 20:46:00,13.051,13.051,12.923,12.965,350000.0
2007-06-13 20:48:00,12.949,13.039,12.949,12.983,250000.0
2007-06-13 20:49:00,12.977,13.05,12.932,12.932,350000.0
2007-06-13 20:54:00,12.938,13.053,12.919,12.947,400000.0
2007-06-13 20:55:00,12.953,13.075,12.953,13.075,300000.0
2007-06-13 20:57:00,12.995,12.995,12.948,12.948,150000.0
2007-06-13 20:58:00,13.003,13.062,12.944,13.029,200000.0
2007-06-13 20:59:00,12.953,13.06,12.953,13.024,450000.0
2007-06-13 21:00:00,13.07,13.07,12.959,12.988,250000.0
2007-06-13 21:01:00,13.033,13.033,12.95,12.95,100000.0
2007-06-13 21:03:00,13.039,13.039,12.935,13.002,200000.0
2007-06-13 21:04:00,12.987,13.055,12.956,13.044,400000.0
2007-06-13 21:05:00,12.989,13.029,12.989,13.029,200000.0
2007-06-13 21:06:00,13.003,13.029,12.977,13.027,250000.0
2007-06-13 21:07:00,13.01,13.039,12.911,13.023,400000.0
2007-06-13 21:08:00,13.024,13.063,13.024,13.063,150000.0
2007-06-13 21:11:00,13.022,13.046,12.938,13.005,350000.0
2007-06-13 21:12:00,12.922,13.064,12.922,13.004,400000.0
2007-06-13 21:15:00,13.033,13.047,12.968,12.968,200000.0
2007-06-13 21:16:00,13.038,13.059,12.923,12.923,150000.0
2007-06-13 21:17:00,13.038,13.043,12.939,12.982,250000.0
2007-06-13 21:18:00,13.053,13.053,13.009,13.017,150000.0
2007-06-13 21:19:00,12.94,13.081,12.94,13.064,250000.0
2007-06-13 21:20:00,12.924,13.043,12.918,13.04,300000.0
2007-06-13 21:21:00,13.03,13.053,12.916,13.035,300000.0
2007-06-13 21:23:00,12.938,13.06,12.931,12.931,350000.0
2007-06-13 21:25:00,13.053,13.053,13.042,13.042,100000.0
2007-06-13 21:29:00,12.916,13.05,12.916,13.023,300000.0
2007-06-13 21:30:00,12.95,13.045,12.911,12.911,250000.0
2007-06-13 21:31:00,12.921,12.98,12.921,12.98,100000.0
2007-06-13 21:32:00,13.006,13.013,12.973,13.013,200000.0
2007-06-13 21:33:00,13.015,13.059,12.925,12.982,300000.0
2007-06-13 21:36:00,13.069,13.069,12.949,13.064,350000.0
2007-06-13 21:37:00,12.958,13.045,12.958,13.045,100000.0
2007-06-13 21:39:00,13.051,13.051,12.94,12.94,350000.0
2007-06-13 21:44:00,13.042,13.047,13.028,13.047,150000.0
2007-06-13 21:45:00,13.026,13.044,13.007,13.025,300000.0
2007-06-13 21:46:00,12.974,12.981,12.956,12.981,150000.0
2007-06-13 21:47:00,12.966,13.038,12.93,12.93,200000.0
2007-06-13 21:48:00,13.042,13.042,12.942,12.942,450000.0
2007-06-13 21:49:00,13.04,13.042,12.921,12.953,300000.0
2007-06-13 21:50:00,13.028,13.073,13.018,13.073,250000.0
2007-06-13 21:51:00,13.022,13.066,12.988,13.053,300000.0
2007-06-13 21:53:00,12.964,12.964,12.964,12.964,50000.0
2007-06-13 21:55:00,13.073,13.073,12.963,12.998,300000.0
2007-06-13 21:56:00,13.081,13.081,13.027,13.027,100000.0
2007-06-13 21:57:00,13.051,13.085,12.948,12.948,350000.0
2007-06-13 21:58:00,13.081,13.081,12.962,13.079,250000.0
2007-06-13 22:01:00,13.039,13.048,12.97,13.048,250000.0
2007-06-13 22:03:00,12.978,13.05,12.978,13.036,200000.0
2007-06-13 22:04:00,13.03,13.042,12.925,13.042,300000.0
2007-06-13 22:06:00,13.012,13.072,12.982,13.07,400000.0
2007-06-13 22:07:00,13.011,13.044,12.971,12.971,200000.0
2007-06-13 22:08:00,12.968,12.968,12.966,12.966,100000.0
2007-06-13 22:13:00,13.06,13.083,12.984,13.005,350000.0
2007-06-13 22:15:00,12.969,13.029,12.964,12.964,300000.0
2007-06-13 22:16:00,13.012,13.075,12.977,13.075,250000.0
2007-06-13 22:21:00,13.001,13.048,12.987,13.033,350000.0
2007-06-13 22:22:00,13.065,13.081,12.969,13.033,450000.0
2007-06-13 22:24:00,13.025,13.025,13.025,13.025,50000.0
2007-06-13 22:28:00,12.971,13.041,12.971,13.041,100000.0
2007-06-13 22:29:00,12.99,13.039,12.99,13.039,100000.0
2007-06-13 22:32:00,13.08,13.08,12.944,12.944,150000.0
2007-06-13 22:38:00,13.013,13.056,12.941,12.956,350000.0
2007-06-13 22:39:00,13.056,13.056,12.969,13.02,250000.0
2007-06-13 22:40:00,13.0,13.066,12.942,12.945,400000.0
2007-06-13 22:42:00,12.997,13.067,12.958,13.019,450000.0
2007-06-13 22:43:00,13.069,13.069,12.967,12.967,350000.0
2007-06-13 22:44:00,12.956,13.07,12.94,13.04,400000.0
2007-06-13 22:54:00,12.995,12.995,12.956,12.986,150000.0
2007-06-13 22:56:00,12.963,12.963,12.959,12.959,100000.0
2007-06-13 22:59:00,12.964,13.049,12.943,13.049,400000.0
2007-06-13 23:00:00,12.963,13.034,12.963,13.034,100000.0
2007-06-13 23:05:00,12.964,12.964,12.964,12.964,100000.0
2007-06-13 23:08:00,12.961,13.031,12.961,13.031,100000.0
2007-06-13 23:09:00,12.988,13.039,12.954,13.039,400000.0
2007-06-13 23:12:00,12.964,12.964,12.961,12.961,200000.0
2007-06-13 23:13:00,13.024,13.039,12.954,13.039,250000.0
2007-06-13 23:39:00,12.961,12.965,12.961,12.965,100000.0
2007-06-13 23:51:00,12.994,12.994,12.952,12.952,100000.0
2007-06-13 23:56:00,12.981,13.017,12.936,12.936,200000.0
2007-06-14 00:00:00,13.024,13.039,12.954,13.039,300000.0
2007-06-14 00:01:00,13.078,13.078,12.994,13.066,150000.0
2007-06-14 00:11:00,12.992,13.094,12.974,12.974,400000.0
2007-06-14 00:15:00,12.964,13.025,12.964,13.0,200000.0
2007-06-14 00:24:00,12.928,13.054,12.928,13.054,250000.0
2007-06-14 00:29:00,13.076,13.076,12.974,13.054,350000.0
2007-06-14 00:30:00,13.052,13.052,12.953,12.953,150000.0
2007-06-14 00:31:00,13.083,13.083,13.011,13.068,350000.0
2007-06-14 00:37:00,13.068,13.076,13.038,13.076,250000.0
2007-06-14 00:40:00,13.051,13.088,12.985,13.061,500000.0
2007-06-14 00:43:00,13.012,13.043,12.942,12.942,200000.0
2007-06-14 00:45:00,12.995,13.089,12.995,13.089,100000.0
2007-06-14 00:49:00,12.989,13.049,12.989,13.049,100000.0
2007-06-14 00:51:00,13.048,13.079,12.963,13.066,250000.0
2007-06-14 00:52:00,13.088,13.088,12.974,12.974,100000.0
2007-06-14 00:54:00,13.064,13.077,13.055,13.077,150000.0
2007-06-14 00:57:00,13.036,13.069,13.036,13.069,150000.0
2007-06-14 00:58:00,13.056,13.072,12.981,13.072,250000.0
2007-06-14 00:59:00,13.014,13.034,12.962,13.034,300000.0
2007-06-14 01:00:00,13.035,13.058,12.998,13.045,250000.0
2007-06-14 01:07:00,12.969,12.989,12.969,12.989,150000.0
2007-06-14 01:08:00,13.084,13.084,12.983,13.059,300000.0
2007-06-14 01:09:00,12.968,13.005,12.968,12.977,250000.0
2007-06-14 01:10:00,13.094,13.094,13.001,13.001,150000.0
2007-06-14 01:11:00,12.989,13.103,12.989,13.103,300000.0
2007-06-14 01:13:00,13.094,13.094,12.955,13.044,450000.0
2007-06-14 01:14:00,13.011,13.086,13.011,13.056,200000.0
2007-06-14 01:16:00,13.012,13.04,12.972,12.972,300000.0
2007-06-14 01:18:00,12.995,13.078,12.942,13.05,550000.0
2007-06-14 01:19:00,12.992,13.081,12.979,12.979,250000.0
2007-06-14 01:20:00,13.073,13.088,13.047,13.048,200000.0
2007-06-14 01:21:00,12.991,13.048,12.966,13.048,150000.0
2007-06-14 01:22:00,13.073,13.08,12.989,12.989,200000.0
2007-06-14 01:25:00,13.031,13.058,13.031,13.058,100000.0
2007-06-14 01:26:00,12.959,13.06,12.959,13.056,450000.0
2007-06-14 01:27:00,13.017,13.059,12.956,13.036,350000.0
2007-06-14 01:28:00,12.994,13.065,12.994,13.065,150000.0
2007-06-14 01:30:00,13.062,13.093,12.993,13.045,550000.0
2007-06-14 01:31:00,13.077,13.077,12.987,12.987,100000.0
2007-06-14 01:32:00,12.943,13.084,12.943,13.05,300000.0
2007-06-14 01:42:00,12.993,13.035,12.975,13.035,350000.0
2007-06-14 01:47:00,13.061,13.075,12.94,13.046,550000.0
2007-06-14 01:48:00,13.078,13.092,12.986,13.092,300000.0
2007-06-14 01:49:00,13.044,13.059,12.958,13.059,400000.0
2007-06-14 01:50:00,13.095,13.095,12.978,13.079,300000.0
2007-06-14 01:51:00,12.962,13.056,12.962,13.013,300000.0
2007-06-14 01:52:00,13.046,13.084,12.991,12.991,300000.0
2007-06-14 01:53:00,13.08,13.08,12.957,13.038,400000.0
2007-06-14 01:54:00,13.117,13.138,12.967,12.967,350000.0
2007-06-14 01:55:00,13.003,13.062,12.964,13.01,300000.0
2007-06-14 01:56:00,13.045,13.08,13.039,13.08,200000.0
2007-06-14 02:02:00,13.008,13.008,12.944,12.944,200000.0
2007-06-14 02:03:00,12.988,13.03,12.988,13.03,100000.0
2007-06-14 02:04:00,12.978,13.064,12.954,13.023,350000.0
2007-06-14 02:05:00,12.951,13.023,12.931,12.931,450000.0
2007-06-14 02:06:00,12.963,13.05,12.96,12.973,500000.0
2007-06-14 02:07:00,13.042,13.042,13.026,13.026,100000.0
2007-06-14 02:08:00,13.04,13.04,12.937,12.956,350000.0
2007-06-14 02:09:00,12.952,12.952,12.944,12.944,200000.0
2007-06-14 02:10:00,12.96,13.064,12.944,12.95,250000.0
2007-06-14 02:11:00,12.929,13.055,12.929,13.055,300000.0
2007-06-14 02:12:00,13.004,13.004,12.944,12.944,100000.0
2007-06-14 02:13:00,12.934,13.038,12.934,13.038,100000.0
2007-06-14 02:14:00,12.988,13.04,12.924,13.04,200000.0
2007-06-14 02:15:00,12.971,12.971,12.971,12.971,50000.0
2007-06-14 02:16:00,12.977,12.977,12.977,12.977,50000.0
2007-06-14 02:17:00,12.971,13.054,12.916,12.952,350000.0
2007-06-14 02:18:00,12.987,12.987,12.987,12.987,50000.0
2007-06-14 02:19:00,12.919,13.019,12.918,12.934,350000.0
2007-06-14 02:20:00,12.94,13.028,12.94,12.988,350000.0
2007-06-14 02:21:00,12.995,13.069,12.975,13.052,400000.0
2007-06-14 02:22:00,13.027,13.062,12.95,13.046,400000.0
2007-06-14 02:23:00,13.027,13.075,12.92,13.075,200000.0
2007-06-14 02:24:00,13.03,13.03,12.943,12.943,100000.0
2007-06-14 02:25:00,13.062,13.062,12.946,12.946,150000.0
2007-06-14 02:26:00,12.988,13.019,12.913,13.011,550000.0
2007-06-14 02:28:00,13.004,13.004,13.004,13.004,50000.0
2007-06-14 02:29:00,13.004,13.004,13.004,13.004,50000.0
2007-06-14 02:30:00,13.004,13.019,12.934,13.019,250000.0
2007-06-14 02:31:00,12.934,13.004,12.934,13.004,100000.0
2007-06-14 02:32:00,13.004,13.004,13.004,13.004,50000.0
2007-06-14 02:33:00,13.004,13.004,13.004,13.004,50000.0
2007-06-14 02:34:00,12.963,12.963,12.949,12.949,200000.0
2007-06-14 02:35:00,13.014,13.014,13.014,13.014,50000.0
2007-06-14 02:36:00,13.014,13.034,12.942,13.034,250000.0
2007-06-14 02:38:00,12.923,13.029,12.923,12.979,250000.0
2007-06-14 02:39:00,12.984,12.984,12.984,12.984,50000.0
2007-06-14 02:40:00,13.029,13.029,12.923,12.995,450000.0
2007-06-14 02:41:00,13.056,13.056,12.967,12.976,300000.0
2007-06-14 02:42:00,13.031,13.033,12.938,12.961,400000.0
2007-06-14 02:43:00,12.983,13.121,12.981,13.042,300000.0
2007-06-14 02:44:00,13.061,13.061,12.978,13.049,350000.0
2007-06-14 02:45:00,12.94,13.02,12.94,13.02,200000.0
2007-06-14 02:46:00,12.967,13.019,12.967,12.977,200000.0
2007-06-14 02:47:00,12.97,13.058,12.958,13.058,350000.0
2007-06-14 02:48:00,13.018,13.096,12.976,13.086,500000.0
2007-06-14 02:49:00,13.041,13.071,12.976,13.004,300000.0
2007-06-14 02:50:00,13.024,13.039,12.954,13.039,350000.0
2007-06-14 02:51:00,12.954,13.076,12.954,13.052,400000.0
2007-06-14 02:52:00,13.061,13.061,12.958,12.964,200000.0
2007-06-14 02:54:00,12.951,13.041,12.934,12.986,400000.0
2007-06-14 02:55:00,12.982,13.063,12.922,13.063,400000.0
2007-06-14 02:56:00,12.939,12.939,12.939,12.939,50000.0
2007-06-14 02:57:00,12.956,12.956,12.956,12.956,100000.0
2007-06-14 02:59:00,13.002,13.05,12.957,13.05,400000.0
2007-06-14 03:00:00,13.041,13.041,13.001,13.001,100000.0
2007-06-14 03:01:00,12.984,12.984,12.976,12.976,100000.0
2007-06-14 03:02:00,13.003,13.003,12.947,12.947,100000.0
2007-06-14 03:03:00,13.004,13.025,12.954,12.987,250000.0
2007-06-14 03:04:00,13.041,13.041,12.948,12.987,200000.0
2007-06-14 03:05:00,12.961,13.041,12.933,13.041,350000.0
2007-06-14 03:07:00,13.077,13.107,12.982,13.016,550000.0
2007-06-14 03:08:00,13.049,13.049,12.953,12.987,150000.0
2007-06-14 03:09:00,13.02,13.059,13.006,13.059,150000.0
2007-06-14 03:10:00,13.008,13.043,12.978,12.978,200000.0
2007-06-14 03:11:00,13.038,13.047,13.014,13.014,150000.0
2007-06-14 03:12:00,13.025,13.091,12.995,13.066,600000.0
2007-06-14 03:13:00,13.036,13.036,12.983,12.983,100000.0
2007-06-14 03:15:00,13.038,13.038,12.964,12.964,100000.0
2007-06-14 03:19:00,12.958,13.039,12.958,13.039,100000.0
2007-06-14 03:20:00,12.954,13.024,12.954,13.024,100000.0
2007-06-14 03:21:00,13.024,13.024,13.024,13.024,50000.0
2007-06-14 03:22:00,12.997,13.06,12.954,13.06,400000.0
2007-06-14 03:23:00,13.024,13.024,13.024,13.024,50000.0
2007-06-14 03:25:00,13.042,13.042,12.957,13.037,250000.0
2007-06-14 03:26:00,12.972,13.035,12.963,13.035,200000.0
2007-06-14 03:27:00,12.934,12.934,12.934,12.934,50000.0
2007-06-14 03:31:00,12.977,12.977,12.938,12.938,100000.0
2007-06-14 03:32:00,12.977,13.04,12.934,13.04,400000.0
2007-06-14 03:33:00,12.996,12.996,12.934,12.934,100000.0
2007-06-14 03:34:00,12.938,13.04,12.938,13.04,100000.0
2007-06-14 03:35:00,12.968,13.048,12.928,12.928,300000.0
2007-06-14 03:36:00,12.996,13.026,12.928,13.026,200000.0
2007-06-14 03:37:00,12.977,13.04,12.977,13.04,100000.0
2007-06-14 03:38:00,12.934,12.934,12.934,12.934,100000.0
2007-06-14 03:39:00,13.004,13.019,12.934,13.019,250000.0
2007-06-14 03:40:00,12.934,12.934,12.934,12.934,50000.0
2007-06-14 03:41:00,13.004,13.004,13.004,13.004,50000.0
2007-06-14 03:42:00,12.936,12.936,12.936,12.936,50000.0
2007-06-14 03:43:00,13.065,13.065,13.011,13.011,100000.0
2007-06-14 03:44:00,12.976,13.089,12.976,13.007,400000.0
2007-06-14 03:45:00,12.987,12.987,12.948,12.948,100000.0
2007-06-14 03:46:00,12.946,12.946,12.946,12.946,50000.0
2007-06-14 03:47:00,13.035,13.044,12.957,13.044,150000.0
2007-06-14 03:48:00,12.987,13.05,12.944,13.05,400000.0
2007-06-14 03:49:00,13.029,13.029,13.029,13.029,50000.0
2007-06-14 03:50:00,12.989,13.069,12.95,13.067,400000.0
2007-06-14 03:51:00,12.987,12.987,12.987,12.987,50000.0
2007-06-14 03:52:00,12.987,13.05,12.944,13.05,400000.0
2007-06-14 03:53:00,13.029,13.029,13.029,13.029,50000.0
2007-06-14 03:54:00,12.987,12.987,12.987,12.987,100000.0
2007-06-14 03:55:00,13.017,13.077,12.984,13.065,400000.0
2007-06-14 03:56:00,13.058,13.076,12.967,13.0,250000.0
2007-06-14 03:57:00,13.05,13.05,13.05,13.05,50000.0
2007-06-14 03:58:00,12.978,12.978,12.944,12.944,100000.0
2007-06-14 03:59:00,12.968,12.968,12.968,12.968,50000.0
2007-06-14 04:00:00,12.944,12.944,12.944,12.944,50000.0
2007-06-14 04:01:00,12.948,12.948,12.946,12.946,100000.0
2007-06-14 04:02:00,12.965,12.965,12.951,12.951,150000.0
2007-06-14 04:03:00,12.987,13.05,12.944,13.05,400000.0
2007-06-14 04:04:00,12.983,13.061,12.941,13.061,150000.0
2007-06-14 04:06:00,13.011,13.064,13.011,13.064,100000.0
2007-06-14 04:07:00,13.075,13.075,13.051,13.051,150000.0
2007-06-14 04:08:00,12.975,13.056,12.975,12.982,200000.0
2007-06-14 04:11:00,13.014,13.064,12.943,13.044,200000.0
2007-06-14 04:12:00,12.987,13.05,12.944,13.05,400000.0
2007-06-14 04:13:00,12.944,13.014,12.944,13.014,100000.0
2007-06-14 04:14:00,12.964,12.964,12.964,12.964,50000.0
2007-06-14 04:15:00,12.934,13.053,12.934,13.053,250000.0
2007-06-14 04:17:00,12.949,12.997,12.949,12.965,200000.0
2007-06-14 04:18:00,13.058,13.058,13.058,13.058,50000.0
2007-06-14 04:19:00,13.0,13.0,12.966,12.966,100000.0
2007-06-14 04:20:00,12.98,12.98,12.98,12.98,50000.0
2007-06-14 04:21:00,13.003,13.048,12.979,13.048,250000.0
2007-06-14 04:26:00,12.944,12.944,12.944,12.944,50000.0
2007-06-14 04:30:00,12.944,12.996,12.944,12.996,100000.0
2007-06-14 04:31:00,13.019,13.019,13.019,13.019,50000.0
2007-06-14 04:32:00,12.952,12.952,12.952,12.952,50000.0
2007-06-14 04:33:00,13.024,13.024,13.005,13.005,100000.0
2007-06-14 04:34:00,12.944,12.944,12.944,12.944,50000.0
2007-06-14 04:35:00,13.014,13.029,12.944,13.029,350000.0
2007-06-14 04:36:00,12.981,13.019,12.981,13.019,100000.0
2007-06-14 04:37:00,13.036,13.036,13.036,13.036,50000.0
2007-06-14 04:39:00,12.94,12.942,12.94,12.942,100000.0
2007-06-14 04:40:00,12.92,12.92,12.92,12.92,50000.0
2007-06-14 04:41:00,13.059,13.059,12.944,13.019,150000.0
2007-06-14 04:43:00,12.987,13.05,12.944,13.014,400000.0
2007-06-14 04:44:00,12.975,12.975,12.975,12.975,100000.0
2007-06-14 04:45:00,12.995,12.995,12.978,12.995,150000.0
2007-06-14 04:46:00,13.036,13.036,13.036,13.036,50000.0
2007-06-14 04:49:00,13.05,13.05,13.05,13.05,50000.0
2007-06-14 04:50:00,12.981,13.059,12.922,13.059,400000.0
2007-06-14 04:51:00,13.05,13.05,13.05,13.05,50000.0
2007-06-14 04:53:00,12.961,12.995,12.961,12.995,150000.0
2007-06-14 04:55:00,12.956,13.052,12.933,13.012,350000.0
2007-06-14 04:57:00,12.969,12.969,12.969,12.969,50000.0
2007-06-14 04:58:00,13.034,13.053,12.963,13.053,250000.0
2007-06-14 05:01:00,13.009,13.08,12.954,13.08,400000.0
2007-06-14 05:02:00,13.08,13.08,13.066,13.066,100000.0
2007-06-14 05:07:00,12.923,13.045,12.923,13.045,250000.0
2007-06-14 05:08:00,13.051,13.065,12.949,13.035,350000.0
2007-06-14 05:09:00,13.029,13.04,12.929,13.04,300000.0
2007-06-14 05:10:00,13.026,13.026,13.026,13.026,50000.0
2007-06-14 05:11:00,12.939,12.995,12.939,12.995,100000.0
2007-06-14 05:12:00,13.048,13.048,12.955,12.955,100000.0
2007-06-14 05:14:00,13.014,13.014,12.946,12.946,100000.0
2007-06-14 05:15:00,12.987,13.05,12.944,13.05,400000.0
2007-06-14 05:16:00,12.987,13.014,12.987,13.014,100000.0
2007-06-14 05:18:00,13.026,13.026,13.026,13.026,50000.0
2007-06-14 05:19:00,13.026,13.026,12.951,12.951,100000.0
2007-06-14 05:21:00,13.026,13.028,12.979,13.014,200000.0
2007-06-14 05:22:00,13.026,13.026,13.014,13.014,100000.0
2007-06-14 05:23:00,13.014,13.029,12.944,13.029,250000.0
2007-06-14 05:24:00,13.032,13.04,12.967,12.989,350000.0
2007-06-14 05:25:00,13.014,13.014,13.014,13.014,100000.0
2007-06-14 05:26:00,13.053,13.053,12.971,12.971,100000.0
2007-06-14 05:27:00,13.038,13.038,13.015,13.015,100000.0
2007-06-14 05:28:00,13.021,13.074,12.986,13.065,400000.0
2007-06-14 05:29:00,12.944,12.944,12.944,12.944,50000.0
2007-06-14 05:30:00,13.026,13.026,13.026,13.026,100000.0
2007-06-14 05:31:00,12.997,12.997,12.997,12.997,50000.0
2007-06-14 05:32:00,13.014,13.014,13.014,13.014,50000.0
2007-06-14 05:33:00,13.066,13.066,13.037,13.056,200000.0
2007-06-14 05:34:00,13.024,13.024,12.971,12.975,150000.0
2007-06-14 05:36:00,13.088,13.088,13.069,13.069,100000.0
2007-06-14 05:39:00,13.055,13.086,13.055,13.086,100000.0
2007-06-14 05:40:00,12.937,12.993,12.937,12.97,300000.0
2007-06-14 05:41:00,13.027,13.08,12.981,13.033,300000.0
2007-06-14 05:42:00,13.014,13.014,12.906,12.906,200000.0
2007-06-14 05:43:00,12.96,12.96,12.96,12.96,50000.0
2007-06-14 05:44:00,12.949,13.009,12.949,13.009,100000.0
2007-06-14 05:45:00,12.94,13.044,12.905,12.916,550000.0
2007-06-14 05:46:00,12.966,13.068,12.966,13.026,300000.0
2007-06-14 05:47:00,12.985,13.054,12.946,12.967,200000.0
2007-06-14 05:48:00,13.017,13.043,12.924,13.043,400000.0
2007-06-14 05:49:00,12.995,13.069,12.926,12.926,350000.0
2007-06-14 05:50:00,13.032,13.032,13.015,13.022,150000.0
2007-06-14 05:51:00,12.991,13.056,12.941,13.036,550000.0
2007-06-14 05:52:00,13.045,13.048,12.946,13.003,350000.0
2007-06-14 05:53:00,13.013,13.044,12.978,12.985,300000.0
2007-06-14 05:54:00,12.924,13.035,12.924,12.983,250000.0
2007-06-14 05:55:00,13.053,13.053,12.941,12.941,300000.0
2007-06-14 05:56:00,13.031,13.031,13.016,13.016,100000.0
2007-06-14 05:57:00,12.963,13.022,12.932,13.017,300000.0
2007-06-14 05:58:00,13.007,13.041,12.937,12.937,300000.0
2007-06-14 05:59:00,12.936,13.042,12.918,12.918,250000.0
2007-06-14 06:00:00,12.957,13.046,12.94,13.046,250000.0
2007-06-14 06:01:00,13.028,13.028,12.936,13.003,150000.0
2007-06-14 06:02:00,12.957,13.02,12.914,13.02,600000.0
2007-06-14 06:03:00,12.987,13.02,12.941,12.974,250000.0
2007-06-14 06:05:00,12.947,13.037,12.914,13.007,200000.0
2007-06-14 06:09:00,12.953,13.043,12.953,12.988,350000.0
2007-06-14 06:10:00,13.012,13.047,12.937,12.96,250000.0
2007-06-14 06:11:00,12.984,12.999,12.943,12.999,200000.0
2007-06-14 06:12:00,12.932,12.998,12.908,12.993,250000.0
2007-06-14 06:13:00,13.022,13.022,12.949,12.949,100000.0
2007-06-14 06:14:00,12.967,13.022,12.967,12.967,150000.0
2007-06-14 06:16:00,12.931,12.931,12.924,12.924,100000.0
2007-06-14 06:17:00,12.988,12.988,12.924,12.924,100000.0
2007-06-14 06:20:00,12.994,13.009,12.924,13.009,250000.0
2007-06-14 06:21:00,12.959,12.994,12.959,12.994,100000.0
2007-06-14 06:22:00,12.924,12.924,12.924,12.924,50000.0
2007-06-14 06:23:00,12.994,13.009,12.924,13.009,250000.0
2007-06-14 06:24:00,12.958,12.959,12.958,12.959,100000.0
2007-06-14 06:26:00,12.93,12.93,12.924,12.924,100000.0
2007-06-14 06:30:00,12.98,12.98,12.922,12.922,200000.0
2007-06-14 06:31:00,13.057,13.061,12.929,13.061,650000.0
2007-06-14 06:32:00,12.944,13.038,12.935,13.018,400000.0
2007-06-14 06:33:00,12.936,13.043,12.924,13.009,900000.0
2007-06-14 06:34:00,13.017,13.017,12.939,12.939,150000.0
2007-06-14 06:35:00,12.946,13.028,12.929,13.028,350000.0
2007-06-14 06:36:00,13.071,13.075,12.959,13.026,400000.0
2007-06-14 06:37:00,12.941,13.019,12.923,13.019,250000.0
2007-06-14 06:38:00,12.959,13.079,12.959,12.986,250000.0
2007-06-14 06:39:00,13.031,13.033,12.951,12.951,350000.0
2007-06-14 06:40:00,13.012,13.012,12.874,12.874,250000.0
2007-06-14 06:42:00,12.994,13.009,12.924,13.009,300000.0
2007-06-14 06:43:00,12.992,13.049,12.923,13.049,250000.0
2007-06-14 06:44:00,13.062,13.062,13.006,13.006,150000.0
2007-06-14 06:45:00,13.049,13.049,13.049,13.049,50000.0
2007-06-14 06:46:00,12.969,13.004,12.969,13.004,100000.0
2007-06-14 06:47:00,13.019,13.019,12.913,12.985,450000.0
2007-06-14 06:48:00,13.004,13.004,12.969,12.969,100000.0
2007-06-14 06:49:00,13.016,13.016,13.016,13.016,100000.0
2007-06-14 06:50:00,12.926,13.026,12.91,13.002,400000.0
2007-06-14 06:51:00,12.999,12.999,12.999,12.999,50000.0
2007-06-14 06:52:00,12.99,13.089,12.968,13.053,400000.0
2007-06-14 06:54:00,13.022,13.022,12.936,13.017,250000.0
2007-06-14 06:55:00,13.012,13.012,12.893,12.97,450000.0
2007-06-14 06:56:00,13.036,13.036,13.026,13.026,100000.0
2007-06-14 06:57:00,13.023,13.023,12.903,12.989,450000.0
2007-06-14 06:58:00,12.985,13.02,12.923,13.02,150000.0
2007-06-14 06:59:00,12.994,12.994,12.994,12.994,50000.0
2007-06-14 07:00:00,12.924,12.924,12.924,12.924,50000.0
2007-06-14 07:01:00,13.018,13.018,12.918,12.971,150000.0
2007-06-14 07:02:00,13.021,13.031,12.983,12.983,150000.0
2007-06-14 07:03:00,12.999,13.024,12.999,13.024,100000.0
2007-06-14 07:05:00,13.047,13.087,12.959,12.978,450000.0
2007-06-14 07:06:00,13.062,13.062,13.041,13.047,200000.0
2007-06-14 07:07:00,13.042,13.042,13.004,13.004,200000.0
2007-06-14 07:09:00,12.973,13.008,12.973,13.008,100000.0
2007-06-14 07:10:00,12.946,12.946,12.946,12.946,100000.0
2007-06-14 07:11:00,13.046,13.046,12.913,12.913,300000.0
2007-06-14 07:12:00,12.904,13.029,12.885,13.011,300000.0
2007-06-14 07:13:00,12.977,13.118,12.977,13.089,350000.0
2007-06-14 07:15:00,12.959,12.996,12.938,12.983,400000.0
2007-06-14 07:16:00,12.974,13.031,12.955,12.995,300000.0
2007-06-14 07:17:00,12.989,13.003,12.942,12.961,450000.0
2007-06-14 07:19:00,12.96,13.029,12.924,12.924,250000.0
2007-06-14 07:20:00,13.002,13.048,12.948,13.006,400000.0
2007-06-14 07:21:00,12.957,13.027,12.895,13.027,400000.0
2007-06-14 07:22:00,13.036,13.036,13.036,13.036,50000.0
2007-06-14 07:23:00,12.999,13.055,12.931,12.998,350000.0
2007-06-14 07:24:00,12.994,13.036,12.908,12.988,500000.0
2007-06-14 07:25:00,12.951,12.951,12.951,12.951,50000.0
2007-06-14 07:26:00,13.026,13.041,12.956,13.041,250000.0
2007-06-14 07:27:00,13.049,13.077,12.942,12.942,250000.0
2007-06-14 07:28:00,13.014,13.042,12.946,12.946,350000.0
2007-06-14 07:29:00,12.998,13.026,12.931,12.931,350000.0
2007-06-14 07:30:00,13.026,13.026,13.026,13.026,50000.0
2007-06-14 07:31:00,12.989,13.014,12.905,12.926,400000.0
2007-06-14 07:32:00,13.028,13.051,12.956,12.963,300000.0
2007-06-14 07:33:00,13.059,13.059,12.956,13.012,350000.0
2007-06-14 07:34:00,13.035,13.035,13.02,13.02,100000.0
2007-06-14 07:35:00,12.95,12.95,12.95,12.95,50000.0
2007-06-14 07:36:00,12.911,13.014,12.911,12.921,350000.0
2007-06-14 07:37:00,13.007,13.041,12.948,12.948,350000.0
2007-06-14 07:40:00,12.936,12.949,12.934,12.934,200000.0
2007-06-14 07:41:00,12.942,12.942,12.91,12.91,150000.0
2007-06-14 07:43:00,12.941,12.986,12.893,12.977,350000.0
2007-06-14 07:44:00,12.893,13.026,12.893,12.99,300000.0
2007-06-14 07:47:00,13.028,13.028,13.002,13.002,200000.0
2007-06-14 07:48:00,12.992,12.992,12.99,12.99,100000.0
2007-06-14 07:50:00,12.989,12.989,12.989,12.989,50000.0
2007-06-14 07:51:00,12.987,13.041,12.928,12.928,200000.0
2007-06-14 07:53:00,12.999,13.023,12.914,12.914,200000.0
2007-06-14 07:54:00,13.033,13.033,13.033,13.033,50000.0
2007-06-14 07:55:00,12.98,13.031,12.98,13.031,100000.0
2007-06-14 07:56:00,12.977,12.977,12.936,12.936,100000.0
2007-06-14 07:57:00,13.048,13.062,12.929,12.929,400000.0
2007-06-14 07:58:00,12.958,13.052,12.958,13.052,250000.0
2007-06-14 07:59:00,13.006,13.029,12.903,12.99,400000.0
2007-06-14 08:01:00,12.948,13.074,12.933,12.933,600000.0
2007-06-14 08:02:00,13.005,13.005,12.871,12.871,300000.0
2007-06-14 08:03:00,13.028,13.028,12.977,12.977,100000.0
2007-06-14 08:04:00,13.039,13.055,12.978,13.021,400000.0
2007-06-14 08:05:00,12.97,13.049,12.938,13.019,350000.0
2007-06-14 08:06:00,12.938,12.993,12.938,12.993,250000.0
2007-06-14 08:07:00,12.972,13.053,12.956,13.009,350000.0
2007-06-14 08:08:00,13.02,13.045,12.928,12.928,300000.0
2007-06-14 08:09:00,13.058,13.069,13.012,13.02,400000.0
2007-06-14 08:10:00,12.945,13.025,12.918,12.947,400000.0
2007-06-14 08:11:00,12.988,13.096,12.963,13.033,350000.0
2007-06-14 08:12:00,13.075,13.075,12.995,13.073,350000.0
2007-06-14 08:13:00,13.049,13.118,12.987,12.992,300000.0
2007-06-14 08:14:00,13.083,13.147,12.984,12.984,400000.0
2007-06-14 08:15:00,13.053,13.053,12.955,12.955,250000.0
2007-06-14 08:16:00,12.992,13.025,12.967,13.025,350000.0
2007-06-14 08:17:00,13.067,13.081,12.931,12.974,400000.0
2007-06-14 08:18:00,13.063,13.088,12.978,13.004,500000.0
2007-06-14 08:19:00,13.005,13.052,12.95,13.052,450000.0
2007-06-14 08:20:00,13.008,13.078,12.924,13.078,250000.0
2007-06-14 08:21:00,12.985,13.077,12.948,12.99,450000.0
2007-06-14 08:22:00,13.083,13.096,12.983,13.064,350000.0
2007-06-14 08:23:00,12.995,13.081,12.943,13.037,350000.0
2007-06-14 08:24:00,12.994,13.074,12.966,13.074,400000.0
2007-06-14 08:25:00,12.962,13.074,12.939,13.074,400000.0
2007-06-14 08:26:00,13.066,13.092,13.03,13.081,350000.0
2007-06-14 08:27:00,13.015,13.09,12.987,13.005,400000.0
2007-06-14 08:28:00,12.994,13.087,12.963,13.065,350000.0
2007-06-14 08:29:00,12.969,13.101,12.969,12.977,400000.0
2007-06-14 08:30:00,12.987,13.086,12.939,12.957,400000.0
2007-06-14 08:31:00,13.034,13.06,12.94,12.94,400000.0
2007-06-14 08:32:00,12.972,13.079,12.972,13.069,400000.0
2007-06-14 08:33:00,13.003,13.081,12.92,13.047,550000.0
2007-06-14 08:34:00,13.001,13.094,12.996,13.08,400000.0
2007-06-14 08:35:00,12.987,13.082,12.956,12.963,350000.0
2007-06-14 08:36:00,12.97,13.085,12.97,13.079,350000.0
2007-06-14 08:37:00,12.985,13.085,12.941,13.039,400000.0
2007-06-14 08:38:00,13.004,13.043,12.945,12.974,350000.0
2007-06-14 08:39:00,13.094,13.094,12.971,13.015,350000.0
2007-06-14 08:40:00,13.093,13.097,12.988,13.068,400000.0
2007-06-14 08:41:00,13.034,13.084,12.952,12.952,350000.0
2007-06-14 08:42:00,12.993,13.051,12.951,12.991,300000.0
2007-06-14 08:43:00,13.054,13.097,13.034,13.091,350000.0
2007-06-14 08:44:00,13.027,13.108,13.002,13.054,350000.0
2007-06-14 08:45:00,13.058,13.058,12.937,12.937,400000.0
2007-06-14 08:46:00,12.917,13.036,12.917,13.036,400000.0
2007-06-14 08:47:00,13.073,13.126,13.021,13.021,350000.0
2007-06-14 08:48:00,13.012,13.092,12.991,12.991,400000.0
2007-06-14 08:49:00,13.075,13.076,12.984,13.07,550000.0
2007-06-14 08:51:00,13.02,13.081,13.006,13.023,300000.0
2007-06-14 08:52:00,12.937,13.067,12.928,13.026,350000.0
2007-06-14 08:53:00,13.072,13.072,12.919,13.046,400000.0
2007-06-14 08:54:00,13.016,13.058,12.966,12.977,350000.0
2007-06-14 08:55:00,13.058,13.058,12.954,12.968,400000.0
2007-06-14 08:56:00,13.073,13.079,12.971,13.073,350000.0
2007-06-14 08:57:00,12.96,13.089,12.945,12.957,300000.0
2007-06-14 08:58:00,13.003,13.032,12.943,12.971,500000.0
2007-06-14 08:59:00,13.061,13.061,12.927,12.984,350000.0
2007-06-14 09:01:00,13.041,13.086,13.006,13.081,350000.0
2007-06-14 09:02:00,13.044,13.087,12.944,13.087,450000.0
2007-06-14 09:03:00,13.008,13.059,12.969,13.035,450000.0
2007-06-14 09:04:00,13.025,13.033,12.933,12.954,350000.0
2007-06-14 09:05:00,12.962,13.043,12.962,12.978,400000.0
2007-06-14 09:06:00,13.042,13.071,12.994,13.028,450000.0
2007-06-14 09:07:00,12.976,13.061,12.95,13.016,400000.0
2007-06-14 09:08:00,13.012,13.083,12.997,13.043,450000.0
2007-06-14 09:09:00,12.997,13.069,12.957,13.038,550000.0
2007-06-14 09:10:00,12.973,13.049,12.973,13.014,400000.0
2007-06-14 09:11:00,12.952,13.108,12.952,13.042,400000.0
2007-06-14 09:12:00,13.059,13.096,12.962,13.011,400000.0
2007-06-14 09:13:00,13.07,13.07,12.902,12.94,350000.0
2007-06-14 09:14:00,12.973,13.071,12.973,13.021,350000.0
2007-06-14 09:15:00,12.978,13.067,12.978,13.037,250000.0
2007-06-14 09:16:00,13.044,13.073,12.948,13.073,400000.0
2007-06-14 09:17:00,12.977,13.08,12.941,12.994,550000.0
2007-06-14 09:18:00,13.002,13.027,12.963,12.983,300000.0
2007-06-14 09:19:00,12.96,13.031,12.93,12.979,400000.0
2007-06-14 09:20:00,12.977,13.022,12.91,13.003,400000.0
2007-06-14 09:21:00,12.998,13.039,12.92,13.026,450000.0
2007-06-14 09:22:00,13.003,13.024,12.911,12.938,400000.0
2007-06-14 09:23:00,13.007,13.038,12.878,12.958,550000.0
2007-06-14 09:24:00,12.992,13.047,12.976,12.976,350000.0
2007-06-14 09:25:00,13.069,13.083,12.972,13.042,400000.0
2007-06-14 09:26:00,13.068,13.068,12.965,13.064,350000.0
2007-06-14 09:27:00,12.95,13.028,12.895,12.957,450000.0
2007-06-14 09:29:00,13.005,13.073,12.919,13.033,450000.0
2007-06-14 09:30:00,13.05,13.05,12.914,12.968,350000.0
2007-06-14 09:31:00,13.004,13.027,12.909,13.027,350000.0
2007-06-14 09:32:00,13.0,13.047,12.93,13.035,350000.0
2007-06-14 09:33:00,13.038,13.038,12.938,12.964,550000.0
2007-06-14 09:34:00,12.949,13.037,12.918,12.957,500000.0
2007-06-14 09:35:00,13.042,13.042,12.966,13.034,350000.0
2007-06-14 09:36:00,13.064,13.075,12.986,13.062,400000.0
2007-06-14 09:37:00,12.958,13.012,12.928,12.928,400000.0
2007-06-14 09:38:00,13.023,13.058,12.953,12.992,550000.0
2007-06-14 09:39:00,13.017,13.036,12.894,12.946,400000.0
2007-06-14 09:40:00,13.038,13.038,12.917,13.01,400000.0
2007-06-14 09:41:00,12.896,13.031,12.896,12.974,500000.0
2007-06-14 09:42:00,13.03,13.031,12.889,12.906,400000.0
2007-06-14 09:43:00,12.968,13.104,12.923,12.932,400000.0
2007-06-14 09:44:00,12.952,13.06,12.952,13.004,350000.0
2007-06-14 09:45:00,13.006,13.03,12.921,12.921,400000.0
2007-06-14 09:46:00,12.952,13.034,12.922,13.004,550000.0
2007-06-14 09:47:00,12.997,13.048,12.919,13.048,400000.0
2007-06-14 09:48:00,12.988,12.994,12.864,12.908,450000.0
2007-06-14 09:49:00,12.995,13.049,12.916,12.986,300000.0
2007-06-14 09:50:00,13.034,13.034,12.899,13.004,550000.0
2007-06-14 09:51:00,12.923,13.003,12.905,12.905,400000.0
2007-06-14 09:52:00,12.882,12.988,12.882,12.976,550000.0
2007-06-14 09:53:00,12.988,13.061,12.949,13.013,350000.0
2007-06-14 09:54:00,12.924,13.019,12.881,12.983,750000.0
2007-06-14 09:55:00,12.951,13.047,12.951,13.038,450000.0
2007-06-14 09:58:00,12.998,13.043,12.91,13.021,500000.0
2007-06-14 09:59:00,13.009,13.014,12.905,12.92,350000.0
2007-06-14 10:00:00,13.038,13.038,12.943,12.946,350000.0
2007-06-14 10:01:00,12.995,13.022,12.94,13.007,450000.0
2007-06-14 10:02:00,13.013,13.07,12.957,13.056,400000.0
2007-06-14 10:03:00,12.988,13.059,12.919,12.936,400000.0
2007-06-14 10:04:00,13.036,13.071,12.957,12.979,350000.0
2007-06-14 10:05:00,13.068,13.068,12.944,13.0,350000.0
2007-06-14 10:06:00,12.963,13.039,12.963,13.029,500000.0
2007-06-14 10:07:00,12.918,13.051,12.911,13.011,350000.0
2007-06-14 10:08:00,12.946,13.021,12.945,12.994,250000.0
2007-06-14 10:09:00,12.941,13.051,12.941,13.051,550000.0
2007-06-14 10:10:00,13.058,13.076,12.992,13.044,350000.0
2007-06-14 10:11:00,13.064,13.064,12.95,13.059,400000.0
2007-06-14 10:12:00,12.978,13.08,12.948,13.037,400000.0
2007-06-14 10:13:00,13.066,13.066,12.915,12.991,350000.0
2007-06-14 10:14:00,12.992,13.051,12.958,12.976,550000.0
2007-06-14 10:15:00,13.049,13.086,12.981,13.063,450000.0
2007-06-14 10:17:00,13.051,13.087,12.96,12.96,500000.0
2007-06-14 10:18:00,13.046,13.052,12.941,12.941,350000.0
2007-06-14 10:20:00,12.989,13.078,12.983,13.042,350000.0
2007-06-14 10:21:00,13.028,13.054,12.949,12.979,400000.0
2007-06-14 10:22:00,13.007,13.048,12.922,13.048,550000.0
2007-06-14 10:23:00,13.07,13.07,12.929,13.018,450000.0
2007-06-14 10:24:00,12.999,13.058,12.941,13.0,500000.0
2007-06-14 10:25:00,13.052,13.052,12.911,13.018,450000.0
2007-06-14 10:26:00,13.072,13.072,12.908,12.959,400000.0
2007-06-14 10:27:00,13.011,13.072,12.956,12.958,400000.0
2007-06-14 10:28:00,13.043,13.088,12.954,13.005,600000.0
2007-06-14 10:29:00,13.082,13.09,12.956,12.956,450000.0
2007-06-14 10:30:00,13.064,13.064,12.945,12.951,450000.0
2007-06-14 10:31:00,12.956,13.09,12.956,13.023,550000.0
2007-06-14 10:32:00,13.055,13.086,12.973,13.053,400000.0
2007-06-14 10:33:00,12.968,13.069,12.956,12.956,450000.0
2007-06-14 10:34:00,13.076,13.076,12.946,13.022,400000.0
2007-06-14 10:35:00,12.966,13.051,12.94,13.048,350000.0
2007-06-14 10:36:00,13.04,13.04,12.904,12.926,550000.0
2007-06-14 10:37:00,13.003,13.033,12.96,12.96,500000.0
2007-06-14 10:38:00,13.023,13.09,12.941,12.973,500000.0
2007-06-14 10:40:00,13.0,13.097,12.941,13.019,550000.0
2007-06-14 10:41:00,13.054,13.054,12.94,13.007,350000.0
2007-06-14 10:42:00,13.034,13.074,12.979,12.979,450000.0
2007-06-14 10:43:00,13.011,13.019,12.908,13.019,450000.0
2007-06-14 10:44:00,12.993,13.036,12.92,12.924,350000.0
2007-06-14 10:45:00,13.025,13.064,12.936,12.98,550000.0
2007-06-14 10:46:00,12.955,13.054,12.923,13.018,450000.0
2007-06-14 10:47:00,12.974,13.066,12.974,13.015,400000.0
2007-06-14 10:48:00,12.988,13.125,12.988,13.068,400000.0
2007-06-14 10:49:00,13.018,13.054,12.952,13.018,350000.0
2007-06-14 10:50:00,12.955,13.069,12.941,13.051,450000.0
2007-06-14 10:51:00,13.002,13.049,12.912,12.923,500000.0
2007-06-14 10:52:00,13.007,13.059,12.953,13.012,500000.0
2007-06-14 10:53:00,13.039,13.084,12.948,13.067,350000.0
2007-06-14 10:54:00,13.031,13.056,12.944,13.048,400000.0
2007-06-14 10:55:00,12.975,13.041,12.913,12.951,350000.0
2007-06-14 10:56:00,13.009,13.06,12.923,12.97,500000.0
2007-06-14 10:57:00,13.031,13.093,12.995,13.004,400000.0
2007-06-14 10:58:00,12.951,13.039,12.912,12.957,500000.0
2007-06-14 10:59:00,12.98,13.101,12.98,13.101,350000.0
2007-06-14 11:00:00,12.951,13.044,12.942,12.958,400000.0
2007-06-14 11:01:00,12.931,13.041,12.931,12.936,500000.0
2007-06-14 11:02:00,12.962,13.063,12.929,12.929,500000.0
2007-06-14 11:03:00,12.941,13.047,12.932,12.953,400000.0
2007-06-14 11:04:00,12.996,13.072,12.957,13.051,550000.0
2007-06-14 11:05:00,13.005,13.106,12.958,12.958,450000.0
2007-06-14 11:06:00,12.975,13.052,12.918,12.964,350000.0
2007-06-14 11:07:00,13.065,13.065,12.931,12.98,400000.0
2007-06-14 11:08:00,12.912,13.041,12.912,13.041,400000.0
2007-06-14 11:09:00,12.972,13.046,12.931,12.931,400000.0
2007-06-14 11:10:00,12.951,13.075,12.951,13.043,450000.0
2007-06-14 11:11:00,13.026,13.057,12.954,13.023,500000.0
2007-06-14 11:12:00,12.947,13.073,12.946,12.977,600000.0
2007-06-14 11:13:00,13.032,13.032,12.952,12.952,350000.0
2007-06-14 11:14:00,12.928,13.036,12.916,12.97,400000.0
2007-06-14 11:15:00,13.048,13.054,12.934,12.934,550000.0
2007-06-14 11:16:00,12.974,13.048,12.923,12.923,350000.0
2007-06-14 11:17:00,13.049,13.052,12.933,12.948,500000.0
2007-06-14 11:18:00,12.981,13.087,12.981,12.989,350000.0
2007-06-14 11:19:00,13.051,13.051,12.963,12.963,350000.0
2007-06-14 11:20:00,13.057,13.098,12.989,12.993,500000.0
2007-06-14 11:21:00,12.944,13.056,12.905,12.905,450000.0
2007-06-14 11:22:00,12.998,13.082,12.988,13.078,500000.0
2007-06-14 11:23:00,12.971,13.123,12.971,13.026,500000.0
2007-06-14 11:24:00,12.96,13.054,12.917,12.957,500000.0
2007-06-14 11:25:00,12.976,13.072,12.976,13.032,350000.0
2007-06-14 11:26:00,12.996,13.075,12.966,12.966,350000.0
2007-06-14 11:27:00,13.08,13.08,12.957,13.005,400000.0
2007-06-14 11:28:00,12.958,13.053,12.911,12.967,400000.0
2007-06-14 11:29:00,13.039,13.074,12.948,12.976,550000.0
2007-06-14 11:30:00,12.954,13.055,12.928,12.982,400000.0
2007-06-14 11:31:00,13.077,13.077,12.974,13.026,400000.0
2007-06-14 11:32:00,13.029,13.057,12.93,13.013,500000.0
2007-06-14 11:33:00,12.93,13.024,12.898,13.024,550000.0
2007-06-14 11:34:00,13.083,13.084,13.004,13.056,350000.0
2007-06-14 11:35:00,13.054,13.08,12.932,13.033,550000.0
2007-06-14 11:36:00,12.965,13.069,12.95,12.95,400000.0
2007-06-14 11:37:00,13.006,13.055,12.964,13.041,450000.0
2007-06-14 11:38:00,12.956,13.048,12.956,13.034,400000.0
2007-06-14 11:39:00,12.995,13.117,12.995,13.07,550000.0
2007-06-14 11:40:00,13.002,13.144,13.002,13.024,500000.0
2007-06-14 11:41:00,13.032,13.076,12.956,13.075,400000.0
2007-06-14 11:42:00,12.927,13.069,12.927,13.01,350000.0
2007-06-14 11:43:00,13.02,13.054,12.935,12.985,550000.0
2007-06-14 11:44:00,12.913,13.051,12.913,13.044,350000.0
2007-06-14 11:45:00,12.999,13.079,12.937,13.079,500000.0
2007-06-14 11:46:00,13.074,13.074,12.981,12.981,450000.0
2007-06-14 11:47:00,13.013,13.061,12.991,13.012,350000.0
2007-06-14 11:48:00,12.966,13.091,12.957,12.957,500000.0
2007-06-14 11:49:00,13.071,13.078,12.957,13.035,500000.0
2007-06-14 11:50:00,13.071,13.071,12.913,12.915,350000.0
2007-06-14 11:51:00,12.97,13.038,12.919,12.919,550000.0
2007-06-14 11:52:00,12.96,13.063,12.96,12.983,500000.0
2007-06-14 11:53:00,13.009,13.046,12.905,12.943,350000.0
2007-06-14 11:54:00,12.998,13.036,12.922,13.036,350000.0
2007-06-14 11:55:00,13.008,13.043,12.911,12.913,550000.0
2007-06-14 11:56:00,13.011,13.052,12.91,12.967,400000.0
2007-06-14 11:57:00,12.979,13.027,12.88,12.911,550000.0
2007-06-14 11:58:00,12.962,13.076,12.962,13.056,400000.0
2007-06-14 11:59:00,13.039,13.084,12.939,13.057,500000.0
2007-06-14 12:00:00,13.013,13.109,12.998,13.062,450000.0
2007-06-14 12:01:00,13.072,13.076,12.965,12.965,500000.0
2007-06-14 12:02:00,12.968,13.014,12.933,12.982,450000.0
2007-06-14 12:03:00,13.016,13.06,12.923,12.923,450000.0
2007-06-14 12:04:00,13.048,13.13,12.957,12.957,500000.0
2007-06-14 12:05:00,13.064,13.064,12.976,13.018,450000.0
2007-06-14 12:06:00,13.026,13.073,12.948,13.018,500000.0
2007-06-14 12:07:00,12.903,13.036,12.903,12.909,350000.0
2007-06-14 12:08:00,12.996,13.036,12.913,13.036,550000.0
2007-06-14 12:09:00,13.06,13.06,12.934,12.955,550000.0
2007-06-14 12:10:00,13.054,13.054,12.948,13.004,350000.0
2007-06-14 12:11:00,12.931,13.016,12.912,12.955,350000.0
2007-06-14 12:12:00,12.937,13.066,12.901,13.026,550000.0
2007-06-14 12:13:00,12.891,13.041,12.891,12.925,400000.0
2007-06-14 12:14:00,13.039,13.047,12.945,13.026,450000.0
2007-06-14 12:15:00,13.033,13.05,12.948,13.036,350000.0
2007-06-14 12:16:00,12.942,12.997,12.886,12.98,450000.0
2007-06-14 12:17:00,12.956,13.027,12.934,13.027,350000.0
2007-06-14 12:18:00,13.003,13.016,12.842,12.842,400000.0
2007-06-14 12:19:00,12.899,13.015,12.884,12.925,450000.0
2007-06-14 12:20:00,12.853,12.995,12.852,12.995,450000.0
2007-06-14 12:21:00,12.927,13.014,12.927,12.933,450000.0
2007-06-14 12:22:00,12.963,13.031,12.912,12.998,450000.0
2007-06-14 12:23:00,13.022,13.022,12.879,12.95,550000.0
2007-06-14 12:24:00,12.93,13.009,12.869,12.976,500000.0
2007-06-14 12:25:00,13.012,13.012,12.912,12.912,450000.0
2007-06-14 12:26:00,12.989,12.998,12.903,12.966,400000.0
2007-06-14 12:27:00,12.966,13.081,12.916,13.043,500000.0
2007-06-14 12:28:00,12.957,13.051,12.941,12.941,500000.0
2007-06-14 12:30:00,12.929,13.04,12.915,13.04,400000.0
2007-06-14 12:31:00,12.986,13.039,12.92,12.94,350000.0
2007-06-14 12:32:00,12.951,13.029,12.906,12.919,350000.0
2007-06-14 12:33:00,12.918,13.017,12.912,12.912,550000.0
2007-06-14 12:34:00,13.012,13.056,12.923,13.023,350000.0
2007-06-14 12:35:00,13.046,13.046,12.925,13.008,500000.0
2007-06-14 12:36:00,13.02,13.029,12.932,12.932,400000.0
2007-06-14 12:37:00,12.984,13.06,12.984,13.06,550000.0
2007-06-14 12:38:00,12.99,13.015,12.954,12.972,400000.0
2007-06-14 12:39:00,13.022,13.022,12.952,12.981,400000.0
2007-06-14 12:40:00,13.007,13.023,12.942,12.961,450000.0
2007-06-14 12:41:00,12.981,13.032,12.937,13.03,400000.0
2007-06-14 12:42:00,12.991,13.036,12.946,12.99,250000.0
2007-06-14 12:43:00,13.037,13.037,12.874,12.874,350000.0
2007-06-14 12:44:00,13.0,13.04,12.918,13.018,400000.0
2007-06-14 12:45:00,12.931,13.054,12.931,13.007,450000.0
2007-06-14 12:46:00,13.036,13.036,12.91,13.011,400000.0
2007-06-14 12:47:00,13.006,13.024,12.946,12.946,350000.0
2007-06-14 12:48:00,12.901,13.034,12.884,12.916,500000.0
2007-06-14 12:49:00,12.925,13.011,12.848,12.922,400000.0
2007-06-14 12:50:00,12.933,13.052,12.922,13.008,450000.0
2007-06-14 12:51:00,12.962,13.041,12.902,12.905,500000.0
2007-06-14 12:52:00,12.965,13.008,12.863,12.898,350000.0
2007-06-14 12:53:00,12.928,12.967,12.928,12.961,400000.0
2007-06-14 12:54:00,12.892,13.01,12.868,12.89,550000.0
2007-06-14 12:55:00,12.869,12.958,12.858,12.909,550000.0
2007-06-14 12:56:00,13.01,13.01,12.845,12.974,500000.0
2007-06-14 12:57:00,12.96,13.01,12.839,12.867,450000.0
2007-06-14 12:58:00,12.988,13.013,12.886,12.978,450000.0
2007-06-14 12:59:00,12.929,13.026,12.892,12.892,450000.0
2007-06-14 13:00:00,13.004,13.004,12.841,12.91,550000.0
2007-06-14 13:01:00,12.975,12.981,12.898,12.912,400000.0
2007-06-14 13:02:00,12.941,13.005,12.931,13.001,350000.0
2007-06-14 13:03:00,13.001,13.002,12.882,12.988,550000.0
2007-06-14 13:04:00,12.845,12.967,12.845,12.965,450000.0
2007-06-14 13:05:00,12.929,13.025,12.84,12.84,550000.0
2007-06-14 13:06:00,12.966,12.988,12.874,12.897,400000.0
2007-06-14 13:07:00,12.953,13.013,12.94,13.008,450000.0
2007-06-14 13:08:00,12.98,13.015,12.917,12.974,350000.0
2007-06-14 13:09:00,12.998,13.002,12.887,12.942,400000.0
2007-06-14 13:10:00,12.878,13.026,12.878,13.022,500000.0
2007-06-14 13:11:00,13.0,13.019,12.912,12.975,400000.0
2007-06-14 13:12:00,12.968,13.002,12.873,12.947,350000.0
2007-06-14 13:13:00,12.947,12.991,12.939,12.952,350000.0
2007-06-14 13:14:00,12.989,12.998,12.916,12.938,400000.0
2007-06-14 13:15:00,12.952,12.952,12.825,12.863,450000.0
2007-06-14 13:16:00,13.004,13.004,12.839,12.973,500000.0
2007-06-14 13:17:00,12.996,13.016,12.89,12.89,400000.0
2007-06-14 13:18:00,12.969,12.989,12.889,12.896,550000.0
2007-06-14 13:19:00,12.908,12.988,12.903,12.934,400000.0
2007-06-14 13:20:00,12.99,13.034,12.907,12.984,550000.0
2007-06-14 13:21:00,12.999,12.999,12.906,12.949,450000.0
2007-06-14 13:22:00,12.983,12.983,12.814,12.872,550000.0
2007-06-14 13:23:00,12.968,13.011,12.89,12.923,450000.0
2007-06-14 13:24:00,12.931,12.99,12.919,12.986,350000.0
2007-06-14 13:25:00,12.908,13.063,12.908,12.975,450000.0
2007-06-14 13:26:00,12.997,13.014,12.935,12.958,400000.0
2007-06-14 13:27:00,12.993,12.993,12.884,12.89,400000.0
2007-06-14 13:28:00,12.998,13.012,12.909,12.909,400000.0
2007-06-14 13:29:00,12.986,13.007,12.87,12.956,400000.0
2007-06-14 13:30:00,12.954,13.013,12.885,12.965,350000.0
2007-06-14 13:31:00,12.97,13.018,12.925,12.983,400000.0
2007-06-14 13:32:00,12.968,12.973,12.898,12.959,400000.0
2007-06-14 13:33:00,12.934,13.0,12.879,12.931,350000.0
2007-06-14 13:34:00,12.925,13.005,12.919,12.919,350000.0
2007-06-14 13:35:00,13.01,13.056,12.946,13.042,400000.0
2007-06-14 13:36:00,12.942,13.036,12.937,12.955,400000.0
2007-06-14 13:37:00,13.055,13.055,12.923,12.999,450000.0
2007-06-14 13:38:00,12.973,13.024,12.906,12.924,450000.0
2007-06-14 13:39:00,12.941,13.021,12.898,12.898,350000.0
2007-06-14 13:40:00,13.034,13.052,12.916,12.996,500000.0
2007-06-14 13:41:00,13.014,13.014,12.954,12.954,250000.0
2007-06-14 13:42:00,12.966,13.028,12.935,12.99,450000.0
2007-06-14 13:43:00,12.953,13.021,12.873,12.896,450000.0
2007-06-14 13:44:00,12.997,13.001,12.861,12.861,500000.0
2007-06-14 13:45:00,12.961,13.015,12.873,12.888,500000.0
2007-06-14 13:46:00,12.905,12.974,12.893,12.97,350000.0
2007-06-14 13:47:00,13.036,13.036,12.984,13.028,450000.0
2007-06-14 13:48:00,13.003,13.003,12.946,12.975,300000.0
2007-06-14 13:49:00,12.954,13.013,12.894,12.905,350000.0
2007-06-14 13:50:00,12.919,13.035,12.888,12.888,550000.0
2007-06-14 13:51:00,13.0,13.054,12.943,12.999,400000.0
2007-06-14 13:52:00,13.001,13.019,12.902,13.014,400000.0
2007-06-14 13:53:00,13.001,13.05,12.897,12.897,350000.0
2007-06-14 13:54:00,12.954,13.045,12.91,13.036,400000.0
2007-06-14 13:55:00,13.061,13.061,12.908,12.908,350000.0
2007-06-14 13:56:00,13.004,13.035,12.961,13.005,350000.0
2007-06-14 13:57:00,13.005,13.053,12.934,13.026,350000.0
2007-06-14 13:58:00,13.025,13.025,12.904,12.992,400000.0
2007-06-14 13:59:00,13.005,13.021,12.93,13.006,350000.0
2007-06-14 14:00:00,13.065,13.074,12.962,12.972,450000.0
2007-06-14 14:01:00,13.034,13.034,12.938,12.938,350000.0
2007-06-14 14:02:00,12.942,13.049,12.942,12.979,400000.0
2007-06-14 14:03:00,13.006,13.043,12.887,12.971,400000.0
2007-06-14 14:04:00,12.987,13.028,12.965,12.999,350000.0
2007-06-14 14:05:00,13.015,13.04,12.917,12.969,400000.0
2007-06-14 14:06:00,12.947,13.018,12.881,12.921,450000.0
2007-06-14 14:07:00,13.031,13.052,12.915,13.032,350000.0
2007-06-14 14:08:00,12.927,13.055,12.927,13.055,350000.0
2007-06-14 14:09:00,12.93,12.991,12.919,12.933,450000.0
2007-06-14 14:10:00,13.006,13.006,12.894,12.894,350000.0
2007-06-14 14:11:00,12.98,13.025,12.923,12.992,250000.0
2007-06-14 14:12:00,12.974,13.059,12.974,13.047,500000.0
2007-06-14 14:13:00,12.992,13.061,12.93,12.971,450000.0
2007-06-14 14:14:00,13.006,13.023,12.903,12.928,400000.0
2007-06-14 14:15:00,12.957,13.032,12.912,12.93,350000.0
2007-06-14 14:16:00,13.013,13.056,12.916,13.023,500000.0
2007-06-14 14:17:00,12.961,12.997,12.866,12.997,350000.0
2007-06-14 14:18:00,13.006,13.006,12.875,13.001,400000.0
2007-06-14 14:19:00,13.016,13.019,12.902,12.953,350000.0
2007-06-14 14:20:00,12.966,12.969,12.864,12.96,500000.0
2007-06-14 14:21:00,12.986,12.986,12.842,12.901,400000.0
2007-06-14 14:22:00,12.933,12.933,12.839,12.846,350000.0
2007-06-14 14:23:00,12.93,12.958,12.821,12.9,450000.0
2007-06-14 14:24:00,12.942,12.97,12.862,12.907,550000.0
2007-06-14 14:25:00,12.84,12.927,12.792,12.794,350000.0
2007-06-14 14:26:00,12.884,12.928,12.846,12.866,350000.0
2007-06-14 14:27:00,12.844,12.986,12.808,12.808,500000.0
2007-06-14 14:28:00,12.894,12.896,12.764,12.79,450000.0
2007-06-14 14:29:00,12.837,12.931,12.804,12.931,450000.0
2007-06-14 14:30:00,12.93,12.975,12.803,12.953,350000.0
2007-06-14 14:31:00,12.886,12.974,12.838,12.908,400000.0
2007-06-14 14:32:00,12.892,12.929,12.826,12.826,500000.0
2007-06-14 14:33:00,12.936,12.936,12.848,12.917,500000.0
2007-06-14 14:34:00,12.933,12.933,12.824,12.903,350000.0
2007-06-14 14:35:00,12.933,12.943,12.81,12.918,450000.0
2007-06-14 14:36:00,12.92,12.947,12.889,12.932,350000.0
2007-06-14 14:37:00,12.876,12.963,12.829,12.839,400000.0
2007-06-14 14:38:00,12.813,12.931,12.813,12.825,350000.0
2007-06-14 14:39:00,12.89,12.938,12.822,12.855,500000.0
2007-06-14 14:40:00,12.85,12.975,12.845,12.902,400000.0
2007-06-14 14:41:00,12.958,12.992,12.854,12.854,400000.0
2007-06-14 14:42:00,13.004,13.014,12.88,12.998,450000.0
2007-06-14 14:43:00,12.98,12.98,12.879,12.979,350000.0
2007-06-14 14:44:00,12.976,12.997,12.871,12.934,400000.0
2007-06-14 14:45:00,13.0,13.007,12.874,12.874,350000.0
2007-06-14 14:46:00,12.952,12.989,12.844,12.989,450000.0
2007-06-14 14:47:00,12.886,13.009,12.877,12.987,550000.0
2007-06-14 14:48:00,12.949,12.953,12.859,12.859,400000.0
2007-06-14 14:49:00,12.879,12.978,12.86,12.943,500000.0
2007-06-14 14:50:00,12.868,12.985,12.86,12.985,450000.0
2007-06-14 14:51:00,12.865,12.979,12.86,12.888,400000.0
2007-06-14 14:52:00,12.915,12.975,12.822,12.975,500000.0
2007-06-14 14:53:00,12.938,12.956,12.831,12.956,450000.0
2007-06-14 14:54:00,12.921,12.938,12.838,12.838,400000.0
2007-06-14 14:55:00,12.865,12.964,12.846,12.902,450000.0
2007-06-14 14:56:00,12.829,12.967,12.829,12.894,450000.0
2007-06-14 14:57:00,12.875,12.928,12.822,12.827,400000.0
2007-06-14 14:58:00,12.886,12.968,12.842,12.842,400000.0
2007-06-14 14:59:00,12.876,12.934,12.808,12.84,500000.0
2007-06-14 15:00:00,12.945,12.945,12.813,12.895,450000.0
2007-06-14 15:01:00,12.807,12.947,12.807,12.874,400000.0
2007-06-14 15:02:00,12.859,12.997,12.859,12.953,400000.0
2007-06-14 15:03:00,12.854,12.985,12.853,12.937,450000.0
2007-06-14 15:04:00,12.999,12.999,12.884,12.921,450000.0
2007-06-14 15:05:00,12.933,12.976,12.867,12.975,450000.0
2007-06-14 15:06:00,12.974,12.974,12.867,12.887,500000.0
2007-06-14 15:07:00,12.992,13.004,12.883,12.928,500000.0
2007-06-14 15:08:00,12.892,12.983,12.868,12.948,450000.0
2007-06-14 15:09:00,12.925,12.98,12.888,12.897,400000.0
2007-06-14 15:10:00,12.914,12.998,12.903,12.919,450000.0
2007-06-14 15:11:00,12.975,13.036,12.876,12.92,550000.0
2007-06-14 15:12:00,12.9,13.003,12.9,12.957,350000.0
2007-06-14 15:13:00,12.897,13.007,12.893,12.893,500000.0
2007-06-14 15:14:00,12.951,13.032,12.906,12.962,400000.0
2007-06-14 15:15:00,12.861,13.021,12.861,12.983,450000.0
2007-06-14 15:16:00,12.945,13.044,12.926,12.991,500000.0
2007-06-14 15:17:00,13.014,13.099,12.938,12.938,550000.0
2007-06-14 15:18:00,13.048,13.048,12.937,13.017,450000.0
2007-06-14 15:19:00,12.968,13.064,12.899,12.955,450000.0
2007-06-14 15:20:00,13.001,13.038,12.899,13.015,450000.0
2007-06-14 15:21:00,12.941,13.024,12.871,12.983,450000.0
2007-06-14 15:22:00,12.958,13.041,12.928,13.041,400000.0
2007-06-14 15:23:00,13.014,13.052,12.92,13.052,350000.0
2007-06-14 15:24:00,12.929,13.056,12.929,13.056,350000.0
2007-06-14 15:25:00,12.882,12.99,12.873,12.883,450000.0
2007-06-14 15:26:00,12.911,13.044,12.911,13.014,500000.0
2007-06-14 15:27:00,12.98,13.005,12.921,12.971,400000.0
2007-06-14 15:28:00,12.969,12.994,12.909,12.994,350000.0
2007-06-14 15:29:00,12.997,12.998,12.908,12.998,350000.0
2007-06-14 15:30:00,13.021,13.031,12.931,12.963,450000.0
2007-06-14 15:31:00,12.971,12.999,12.888,12.898,550000.0
2007-06-14 15:32:00,13.02,13.036,12.925,13.009,550000.0
2007-06-14 15:33:00,12.949,13.019,12.893,13.019,450000.0
2007-06-14 15:34:00,12.983,13.052,12.927,13.052,500000.0
2007-06-14 15:35:00,12.998,13.035,12.901,13.035,600000.0
2007-06-14 15:36:00,12.937,13.055,12.92,13.055,400000.0
2007-06-14 15:37:00,12.941,13.042,12.905,12.922,450000.0
2007-06-14 15:38:00,13.011,13.011,12.886,13.006,350000.0
2007-06-14 15:39:00,12.955,13.007,12.848,12.961,500000.0
2007-06-14 15:40:00,12.935,13.043,12.903,12.986,450000.0
2007-06-14 15:41:00,12.935,13.031,12.934,13.028,450000.0
2007-06-14 15:42:00,13.04,13.04,12.981,13.005,400000.0
2007-06-14 15:43:00,12.966,13.023,12.902,13.023,400000.0
2007-06-14 15:44:00,12.963,13.017,12.924,12.943,400000.0
2007-06-14 15:45:00,13.032,13.032,12.871,13.012,400000.0
2007-06-14 15:46:00,12.997,13.045,12.915,12.954,300000.0
2007-06-14 15:47:00,12.959,13.038,12.912,12.912,350000.0
2007-06-14 15:48:00,13.081,13.081,12.962,12.974,500000.0
2007-06-14 15:49:00,13.017,13.064,12.966,13.04,400000.0
2007-06-14 15:50:00,12.986,13.023,12.923,12.923,350000.0
2007-06-14 15:51:00,13.072,13.072,12.929,13.034,450000.0
2007-06-14 15:52:00,13.049,13.071,12.916,13.071,450000.0
2007-06-14 15:53:00,13.075,13.075,13.007,13.065,350000.0
2007-06-14 15:54:00,12.996,13.066,12.932,13.057,350000.0
2007-06-14 15:55:00,13.049,13.09,12.964,13.074,400000.0
2007-06-14 15:56:00,12.96,13.111,12.96,12.972,400000.0
2007-06-14 15:57:00,13.012,13.088,12.941,13.088,550000.0
2007-06-14 15:58:00,13.041,13.125,13.034,13.112,500000.0
2007-06-14 15:59:00,12.934,13.053,12.934,13.053,350000.0
2007-06-14 16:00:00,13.027,13.071,12.945,13.045,450000.0
2007-06-14 16:01:00,13.097,13.097,12.963,12.963,350000.0
2007-06-14 16:02:00,13.074,13.104,12.969,13.098,450000.0
2007-06-14 16:03:00,13.036,13.105,13.032,13.038,350000.0
2007-06-14 16:04:00,13.127,13.127,13.015,13.082,350000.0
2007-06-14 16:05:00,13.101,13.166,13.051,13.166,550000.0
2007-06-14 16:06:00,13.052,13.134,13.012,13.012,400000.0
2007-06-14 16:07:00,13.15,13.15,12.999,13.054,450000.0
2007-06-14 16:08:00,13.109,13.112,12.982,12.985,450000.0
2007-06-14 16:09:00,13.121,13.121,12.99,13.064,350000.0
2007-06-14 16:10:00,13.063,13.12,13.004,13.101,350000.0
2007-06-14 16:11:00,13.115,13.115,13.013,13.079,400000.0
2007-06-14 16:12:00,13.079,13.113,12.958,13.039,500000.0
2007-06-14 16:13:00,13.03,13.124,12.996,13.071,400000.0
2007-06-14 16:14:00,13.098,13.105,13.014,13.023,550000.0
2007-06-14 16:15:00,13.08,13.151,12.992,13.142,450000.0
2007-06-14 16:16:00,13.123,13.136,13.023,13.136,350000.0
2007-06-14 16:17:00,13.136,13.136,12.996,13.039,500000.0
2007-06-14 16:18:00,13.04,13.082,12.971,12.971,350000.0
2007-06-14 16:19:00,13.076,13.099,12.97,13.004,400000.0
2007-06-14 16:20:00,13.0,13.086,12.987,13.032,350000.0
2007-06-14 16:21:00,13.085,13.094,13.013,13.083,400000.0
2007-06-14 16:22:00,13.079,13.085,12.957,12.997,400000.0
2007-06-14 16:23:00,13.017,13.091,12.914,12.976,550000.0
2007-06-14 16:24:00,13.02,13.083,12.962,13.079,450000.0
2007-06-14 16:25:00,13.052,13.095,12.966,13.095,400000.0
2007-06-14 16:26:00,13.072,13.112,13.001,13.001,350000.0
2007-06-14 16:27:00,13.006,13.108,13.006,13.072,450000.0
2007-06-14 16:28:00,13.072,13.104,13.018,13.018,250000.0
2007-06-14 16:29:00,13.019,13.124,13.019,13.12,500000.0
2007-06-14 16:30:00,13.031,13.106,12.989,13.033,500000.0
2007-06-14 16:31:00,13.073,13.082,12.967,13.007,350000.0
2007-06-14 16:32:00,13.13,13.13,13.021,13.021,500000.0
2007-06-14 16:33:00,13.125,13.125,13.006,13.106,400000.0
2007-06-14 16:34:00,13.025,13.111,13.006,13.02,550000.0
2007-06-14 16:35:00,13.096,13.141,12.942,13.061,550000.0
2007-06-14 16:36:00,12.989,13.152,12.989,13.001,500000.0
2007-06-14 16:37:00,12.996,13.128,12.961,13.099,400000.0
2007-06-14 16:38:00,13.101,13.143,13.007,13.143,450000.0
2007-06-14 16:39:00,13.032,13.108,12.963,13.108,450000.0
2007-06-14 16:40:00,13.143,13.143,12.985,13.011,550000.0
2007-06-14 16:41:00,13.045,13.094,13.029,13.042,350000.0
2007-06-14 16:42:00,13.13,13.13,13.006,13.123,350000.0
2007-06-14 16:43:00,13.127,13.127,13.036,13.048,500000.0
2007-06-14 16:44:00,13.05,13.133,13.01,13.013,400000.0
2007-06-14 16:45:00,13.092,13.106,12.956,13.026,400000.0
2007-06-14 16:46:00,13.131,13.131,12.977,13.077,500000.0
2007-06-14 16:47:00,13.091,13.116,13.022,13.084,300000.0
2007-06-14 16:48:00,13.093,13.134,12.987,13.114,350000.0
2007-06-14 16:49:00,13.059,13.137,13.002,13.002,400000.0
2007-06-14 16:50:00,13.085,13.134,13.026,13.134,500000.0
2007-06-14 16:51:00,13.145,13.145,13.014,13.035,350000.0
2007-06-14 16:52:00,13.089,13.092,12.972,13.063,450000.0
2007-06-14 16:53:00,13.008,13.125,13.003,13.097,350000.0
2007-06-14 16:54:00,13.047,13.117,12.992,12.996,550000.0
2007-06-14 16:55:00,13.143,13.143,13.006,13.128,400000.0
2007-06-14 16:56:00,13.046,13.142,13.013,13.041,550000.0
2007-06-14 16:57:00,13.052,13.13,12.991,13.13,400000.0
2007-06-14 16:58:00,13.089,13.138,12.989,12.989,500000.0
2007-06-14 16:59:00,13.043,13.151,13.019,13.062,350000.0
2007-06-14 17:00:00,12.997,13.183,12.997,13.13,450000.0
2007-06-14 17:01:00,13.025,13.122,12.972,13.005,350000.0
2007-06-14 17:02:00,13.063,13.063,12.935,13.04,450000.0
2007-06-14 17:03:00,13.087,13.091,12.928,13.016,400000.0
2007-06-14 17:04:00,12.983,13.087,12.955,13.049,800000.0
2007-06-14 17:05:00,12.986,13.061,12.935,13.061,700000.0
2007-06-14 17:06:00,12.986,13.071,12.951,13.04,500000.0
2007-06-14 17:07:00,13.041,13.07,12.893,13.04,950000.0
2007-06-14 17:08:00,13.092,13.126,12.99,13.083,550000.0
2007-06-14 17:09:00,13.009,13.143,12.989,13.09,800000.0
2007-06-14 17:10:00,12.995,13.113,12.97,13.113,600000.0
2007-06-14 17:11:00,13.137,13.137,12.997,13.026,450000.0
2007-06-14 17:12:00,12.979,13.086,12.979,13.062,350000.0
2007-06-14 17:13:00,13.099,13.131,13.017,13.099,400000.0
2007-06-14 17:14:00,13.058,13.115,12.963,13.082,350000.0
2007-06-14 17:15:00,13.096,13.123,12.973,13.077,900000.0
2007-06-14 17:16:00,13.008,13.121,12.968,13.078,400000.0
2007-06-14 17:17:00,13.064,13.078,12.932,13.047,750000.0
2007-06-14 17:18:00,12.961,13.061,12.955,13.06,350000.0
2007-06-14 17:19:00,13.08,13.08,12.953,13.062,550000.0
2007-06-14 17:20:00,12.954,13.08,12.954,13.08,650000.0
2007-06-14 17:21:00,13.104,13.138,12.941,12.941,400000.0
2007-06-14 17:22:00,13.032,13.123,13.0,13.123,400000.0
2007-06-14 17:23:00,13.114,13.114,12.997,13.023,500000.0
2007-06-14 17:24:00,13.019,13.079,12.978,12.979,400000.0
2007-06-14 17:25:00,13.086,13.131,12.966,13.09,500000.0
2007-06-14 17:26:00,13.021,13.061,12.966,13.061,250000.0
2007-06-14 17:27:00,13.048,13.105,12.98,13.055,700000.0
2007-06-14 17:28:00,13.025,13.062,12.96,12.975,350000.0
2007-06-14 17:29:00,13.052,13.101,12.989,13.031,400000.0
2007-06-14 17:30:00,13.094,13.118,12.979,13.118,900000.0
2007-06-14 17:31:00,13.014,13.123,12.988,13.123,350000.0
2007-06-14 17:32:00,13.111,13.111,12.973,13.059,450000.0
2007-06-14 17:33:00,12.983,13.098,12.983,13.098,350000.0
2007-06-14 17:34:00,13.071,13.1,12.942,12.974,700000.0
2007-06-14 17:35:00,13.133,13.133,12.994,13.103,900000.0
2007-06-14 17:36:00,13.085,13.117,12.93,13.052,450000.0
2007-06-14 17:37:00,13.01,13.088,12.951,12.951,300000.0
2007-06-14 17:38:00,13.065,13.092,13.023,13.054,400000.0
2007-06-14 17:39:00,12.959,13.048,12.959,13.001,550000.0
2007-06-14 17:40:00,13.035,13.104,12.969,13.016,400000.0
2007-06-14 17:41:00,13.1,13.119,12.965,12.965,450000.0
2007-06-14 17:42:00,13.006,13.099,12.993,13.037,400000.0
2007-06-14 17:43:00,13.059,13.115,12.959,12.959,400000.0
2007-06-14 17:44:00,13.056,13.124,13.009,13.124,350000.0
2007-06-14 17:45:00,13.007,13.109,12.993,13.059,400000.0
2007-06-14 17:46:00,13.002,13.125,12.97,13.029,500000.0
2007-06-14 17:47:00,13.089,13.096,12.933,13.096,400000.0
2007-06-14 17:48:00,13.004,13.155,13.004,13.111,500000.0
2007-06-14 17:49:00,13.117,13.161,13.04,13.103,550000.0
2007-06-14 17:50:00,13.134,13.165,13.028,13.122,450000.0
2007-06-14 17:51:00,12.999,13.112,12.99,13.049,650000.0
2007-06-14 17:52:00,12.961,13.06,12.961,13.042,400000.0
2007-06-14 17:53:00,13.11,13.11,12.973,13.028,450000.0
2007-06-14 17:54:00,13.095,13.114,12.965,12.965,400000.0
2007-06-14 17:55:00,12.99,13.075,12.948,12.948,500000.0
2007-06-14 17:56:00,12.985,13.108,12.985,13.024,200000.0
2007-06-14 17:57:00,13.005,13.104,12.991,12.991,300000.0
2007-06-14 17:58:00,13.069,13.12,13.001,13.077,500000.0
2007-06-14 17:59:00,13.093,13.093,12.989,13.075,550000.0
2007-06-14 18:00:00,13.102,13.125,12.982,13.02,450000.0
2007-06-14 18:01:00,13.033,13.077,12.98,13.012,400000.0
2007-06-14 18:02:00,13.099,13.099,12.979,13.022,500000.0
2007-06-14 18:03:00,13.108,13.108,12.962,12.996,400000.0
2007-06-14 18:04:00,12.995,13.084,12.984,13.08,400000.0
2007-06-14 18:05:00,13.072,13.119,12.98,13.113,350000.0
2007-06-14 18:06:00,12.993,13.084,12.984,12.984,400000.0
2007-06-14 18:07:00,13.086,13.127,12.987,13.127,250000.0
2007-06-14 18:08:00,13.032,13.107,13.018,13.107,350000.0
2007-06-14 18:09:00,12.955,13.076,12.955,13.023,500000.0
2007-06-14 18:10:00,13.008,13.138,12.967,12.988,400000.0
2007-06-14 18:11:00,13.038,13.126,12.999,13.126,450000.0
2007-06-14 18:12:00,13.071,13.124,13.034,13.04,400000.0
2007-06-14 18:13:00,13.041,13.084,12.957,12.957,350000.0
2007-06-14 18:14:00,13.101,13.129,13.022,13.078,500000.0
2007-06-14 18:15:00,13.037,13.111,13.003,13.035,350000.0
2007-06-14 18:16:00,13.095,13.138,12.986,13.012,350000.0
2007-06-14 18:17:00,13.112,13.112,13.006,13.071,400000.0
2007-06-14 18:18:00,13.082,13.131,13.024,13.024,550000.0
2007-06-14 18:19:00,12.983,13.182,12.983,13.031,550000.0
2007-06-14 18:20:00,13.115,13.141,12.988,13.13,500000.0
2007-06-14 18:21:00,13.099,13.162,12.982,13.029,450000.0
2007-06-14 18:22:00,13.049,13.09,12.971,13.05,400000.0
2007-06-14 18:23:00,12.977,13.121,12.977,13.026,500000.0
2007-06-14 18:24:00,13.112,13.112,12.974,12.974,350000.0
2007-06-14 18:25:00,13.093,13.105,12.98,13.057,300000.0
2007-06-14 18:26:00,13.062,13.13,13.004,13.004,500000.0
2007-06-14 18:27:00,13.131,13.131,12.989,13.007,400000.0
2007-06-14 18:28:00,13.091,13.138,13.001,13.003,500000.0
2007-06-14 18:29:00,13.03,13.155,13.026,13.038,400000.0
2007-06-14 18:30:00,13.114,13.118,13.036,13.087,500000.0
2007-06-14 18:31:00,13.091,13.127,13.017,13.101,450000.0
2007-06-14 18:32:00,13.007,13.127,13.007,13.121,350000.0
2007-06-14 18:33:00,13.124,13.124,12.991,13.021,350000.0
2007-06-14 18:34:00,13.066,13.158,13.062,13.124,350000.0
2007-06-14 18:35:00,13.065,13.094,13.011,13.011,400000.0
2007-06-14 18:36:00,13.106,13.126,12.998,13.037,450000.0
2007-06-14 18:37:00,13.02,13.125,13.001,13.097,450000.0
2007-06-14 18:38:00,13.15,13.15,13.053,13.126,550000.0
2007-06-14 18:39:00,13.041,13.15,13.041,13.134,250000.0
2007-06-14 18:40:00,13.042,13.142,13.042,13.121,600000.0
2007-06-14 18:41:00,13.092,13.126,13.004,13.004,650000.0
2007-06-14 18:42:00,13.071,13.139,13.029,13.076,400000.0
2007-06-14 18:43:00,13.035,13.144,12.99,13.058,350000.0
2007-06-14 18:44:00,13.098,13.162,13.057,13.091,350000.0
2007-06-14 18:45:00,13.088,13.151,13.011,13.011,400000.0
2007-06-14 18:46:00,13.091,13.091,13.008,13.057,250000.0
2007-06-14 18:47:00,13.057,13.176,13.042,13.1,550000.0
2007-06-14 18:48:00,13.055,13.114,13.029,13.104,550000.0
2007-06-14 18:49:00,13.149,13.149,13.015,13.066,300000.0
2007-06-14 18:50:00,13.123,13.15,13.024,13.08,650000.0
2007-06-14 18:51:00,12.971,13.085,12.971,13.085,400000.0
2007-06-14 18:52:00,13.113,13.126,13.033,13.062,400000.0
2007-06-14 18:53:00,13.041,13.158,13.029,13.057,500000.0
2007-06-14 18:54:00,13.118,13.144,13.021,13.144,350000.0
2007-06-14 18:55:00,12.989,13.118,12.989,13.062,400000.0
2007-06-14 18:56:00,13.029,13.131,13.029,13.056,300000.0
2007-06-14 18:57:00,13.024,13.135,12.987,13.034,550000.0
2007-06-14 18:58:00,13.033,13.115,13.015,13.086,450000.0
2007-06-14 18:59:00,13.01,13.136,12.987,13.098,350000.0
2007-06-14 19:00:00,13.068,13.148,12.971,13.14,500000.0
2007-06-14 19:01:00,13.059,13.099,13.046,13.046,250000.0
2007-06-14 19:02:00,13.017,13.16,13.017,13.095,550000.0
2007-06-14 19:03:00,13.028,13.108,12.976,13.1,600000.0
2007-06-14 19:04:00,13.045,13.127,13.024,13.04,350000.0
2007-06-14 19:05:00,13.108,13.108,13.034,13.098,350000.0
2007-06-14 19:06:00,13.095,13.108,13.016,13.102,400000.0
2007-06-14 19:07:00,13.072,13.072,13.01,13.061,350000.0
2007-06-14 19:08:00,13.051,13.117,12.979,13.117,200000.0
2007-06-14 19:09:00,13.11,13.11,12.967,12.994,350000.0
2007-06-14 19:10:00,13.107,13.107,12.99,13.005,550000.0
2007-06-14 19:11:00,13.005,13.045,12.965,12.965,450000.0
2007-06-14 19:12:00,13.029,13.119,12.987,13.111,550000.0
2007-06-14 19:13:00,12.976,13.118,12.976,13.084,350000.0
2007-06-14 19:14:00,13.051,13.095,13.009,13.08,350000.0
2007-06-14 19:15:00,13.08,13.08,12.991,13.003,350000.0
2007-06-14 19:16:00,13.095,13.095,12.955,12.955,550000.0
2007-06-14 19:17:00,13.023,13.132,12.962,13.098,500000.0
2007-06-14 19:18:00,13.122,13.122,12.99,13.002,500000.0
2007-06-14 19:19:00,12.997,13.117,12.981,13.068,400000.0
2007-06-14 19:20:00,13.02,13.045,12.968,12.99,400000.0
2007-06-14 19:21:00,13.105,13.105,12.925,12.969,350000.0
2007-06-14 19:22:00,13.086,13.111,12.964,12.964,350000.0
2007-06-14 19:23:00,13.068,13.068,12.956,13.046,350000.0
2007-06-14 19:24:00,12.984,13.125,12.979,12.994,550000.0
2007-06-14 19:25:00,13.095,13.119,13.005,13.036,350000.0
2007-06-14 19:26:00,13.038,13.049,12.971,12.972,500000.0
2007-06-14 19:27:00,13.064,13.108,12.969,13.049,550000.0
2007-06-14 19:28:00,13.014,13.117,13.014,13.082,250000.0
2007-06-14 19:29:00,13.075,13.119,12.982,12.982,450000.0
2007-06-14 19:30:00,13.038,13.061,12.937,12.966,350000.0
2007-06-14 19:31:00,13.117,13.137,13.032,13.109,450000.0
2007-06-14 19:32:00,13.042,13.086,12.974,13.066,400000.0
2007-06-14 19:33:00,12.95,13.075,12.947,13.075,350000.0
2007-06-14 19:34:00,13.069,13.069,12.987,13.027,300000.0
2007-06-14 19:35:00,13.025,13.074,13.002,13.059,200000.0
2007-06-14 19:39:00,13.033,13.082,12.947,13.082,400000.0
2007-06-14 19:40:00,12.978,13.093,12.954,12.998,400000.0
2007-06-14 19:41:00,13.067,13.082,12.994,13.076,400000.0
2007-06-14 19:42:00,13.018,13.114,13.018,13.078,400000.0
2007-06-14 19:43:00,13.03,13.139,13.025,13.077,350000.0
2007-06-14 19:44:00,12.992,13.105,12.971,12.971,450000.0
2007-06-14 19:45:00,13.033,13.064,12.932,13.064,550000.0
2007-06-14 19:46:00,13.053,13.081,12.99,12.998,400000.0
2007-06-14 19:48:00,13.048,13.063,12.945,13.063,250000.0
2007-06-14 19:49:00,12.997,13.113,12.949,13.002,450000.0
2007-06-14 19:50:00,13.08,13.094,12.995,13.078,500000.0
2007-06-14 19:51:00,12.964,13.049,12.943,12.943,400000.0
2007-06-14 19:53:00,12.989,13.08,12.989,13.001,250000.0
2007-06-14 19:54:00,13.032,13.081,12.965,12.988,250000.0
2007-06-14 19:55:00,12.992,13.09,12.967,13.09,400000.0
2007-06-14 19:56:00,13.077,13.079,12.977,12.99,400000.0
2007-06-14 19:57:00,13.018,13.075,12.937,12.96,650000.0
2007-06-14 19:58:00,13.097,13.147,13.01,13.01,200000.0
2007-06-14 20:00:00,13.005,13.101,12.994,13.032,250000.0
2007-06-14 20:01:00,13.057,13.057,12.928,12.954,350000.0
2007-06-14 20:03:00,13.023,13.092,12.973,13.092,300000.0
2007-06-14 20:04:00,13.03,13.075,13.004,13.004,250000.0
2007-06-14 20:05:00,13.072,13.076,12.954,13.016,250000.0
2007-06-14 20:09:00,13.081,13.081,12.962,13.003,400000.0
2007-06-14 20:10:00,13.069,13.069,13.011,13.011,100000.0
2007-06-14 20:11:00,13.081,13.118,13.032,13.034,400000.0
2007-06-14 20:12:00,12.998,13.067,12.998,13.067,150000.0
2007-06-14 20:13:00,13.033,13.033,13.033,13.033,50000.0
2007-06-14 20:14:00,13.084,13.107,13.035,13.076,350000.0
2007-06-14 20:15:00,13.071,13.091,12.949,13.084,500000.0
2007-06-14 20:16:00,13.057,13.083,12.939,12.939,250000.0
2007-06-14 20:17:00,13.075,13.122,12.99,13.019,400000.0
2007-06-14 20:18:00,13.064,13.069,12.95,12.95,400000.0
2007-06-14 20:19:00,13.084,13.084,12.978,13.05,450000.0
2007-06-14 20:20:00,13.058,13.058,12.964,13.046,350000.0
2007-06-14 20:22:00,13.043,13.083,12.943,12.943,450000.0
2007-06-14 20:23:00,13.052,13.112,12.996,13.03,650000.0
2007-06-14 20:25:00,13.085,13.085,12.994,13.006,200000.0
2007-06-14 20:26:00,12.994,13.011,12.994,13.011,100000.0
2007-06-14 20:28:00,13.065,13.065,12.991,12.991,100000.0
2007-06-14 20:29:00,13.074,13.074,13.011,13.011,100000.0
2007-06-14 20:30:00,13.052,13.052,13.008,13.008,100000.0
2007-06-14 20:33:00,12.999,13.128,12.998,12.998,350000.0
2007-06-14 20:34:00,12.942,13.06,12.942,12.96,250000.0
2007-06-14 20:35:00,13.064,13.068,12.976,13.068,350000.0
2007-06-14 20:36:00,13.041,13.083,12.964,12.981,250000.0
2007-06-14 20:37:00,13.063,13.078,12.991,13.073,300000.0
2007-06-14 20:38:00,13.075,13.117,13.004,13.117,300000.0
2007-06-14 20:39:00,13.056,13.08,13.0,13.08,300000.0
2007-06-14 20:40:00,13.042,13.084,12.985,13.082,350000.0
2007-06-14 20:41:00,13.024,13.039,12.954,13.039,400000.0
2007-06-14 20:42:00,13.11,13.11,12.986,13.102,350000.0
2007-06-14 20:43:00,13.057,13.084,12.947,13.007,400000.0
2007-06-14 20:44:00,13.071,13.076,12.989,12.994,300000.0
2007-06-14 20:45:00,12.98,13.11,12.975,13.023,550000.0
2007-06-14 20:46:00,13.111,13.131,13.037,13.067,350000.0
2007-06-14 20:47:00,13.022,13.081,12.964,13.081,550000.0
2007-06-14 20:48:00,12.977,13.076,12.977,13.028,250000.0
2007-06-14 20:49:00,13.002,13.079,12.981,12.981,350000.0
2007-06-14 20:50:00,13.046,13.046,12.964,13.046,250000.0
2007-06-14 20:51:00,12.964,12.964,12.964,12.964,50000.0
2007-06-14 20:52:00,13.046,13.062,12.963,13.02,250000.0
2007-06-14 20:53:00,13.068,13.069,12.939,13.014,550000.0
2007-06-14 20:58:00,12.996,12.996,12.996,12.996,50000.0
2007-06-14 21:00:00,12.984,13.115,12.984,13.003,250000.0
2007-06-14 21:01:00,13.089,13.089,13.004,13.073,200000.0
2007-06-14 21:02:00,13.089,13.116,12.996,13.074,350000.0
2007-06-14 21:03:00,13.077,13.103,12.997,13.103,400000.0
2007-06-14 21:04:00,13.06,13.105,12.999,13.105,600000.0
2007-06-14 21:05:00,13.102,13.102,13.002,13.033,300000.0
2007-06-14 21:07:00,13.076,13.112,12.988,13.088,400000.0
2007-06-14 21:09:00,13.016,13.118,12.981,13.118,450000.0
2007-06-14 21:12:00,12.983,13.123,12.983,13.065,400000.0
2007-06-14 21:13:00,13.076,13.101,13.076,13.086,200000.0
2007-06-14 21:16:00,13.135,13.148,13.024,13.024,200000.0
2007-06-14 21:18:00,13.122,13.122,13.079,13.086,150000.0
2007-06-14 21:20:00,12.996,13.126,12.992,13.119,300000.0
2007-06-14 21:24:00,13.095,13.095,12.924,12.947,250000.0
2007-06-14 21:25:00,13.097,13.097,12.943,13.077,300000.0
2007-06-14 21:27:00,13.031,13.086,12.945,12.961,450000.0
2007-06-14 21:28:00,12.975,12.996,12.972,12.996,300000.0
2007-06-14 21:29:00,13.008,13.156,13.008,13.108,300000.0
2007-06-14 21:31:00,13.102,13.116,12.998,13.116,150000.0
2007-06-14 21:36:00,13.117,13.117,12.996,13.111,350000.0
2007-06-14 21:38:00,13.084,13.084,12.98,13.078,250000.0
2007-06-14 21:39:00,13.07,13.07,12.968,12.968,150000.0
2007-06-14 21:40:00,12.992,13.071,12.975,13.071,250000.0
2007-06-14 21:41:00,13.071,13.071,12.94,12.987,550000.0
2007-06-14 21:46:00,13.07,13.07,12.967,12.985,550000.0
2007-06-14 21:47:00,13.117,13.117,13.064,13.075,200000.0
2007-06-14 21:49:00,13.055,13.055,13.055,13.055,50000.0
2007-06-14 21:50:00,13.057,13.087,13.055,13.055,250000.0
2007-06-14 21:51:00,13.045,13.076,13.045,13.076,200000.0
2007-06-14 21:55:00,12.999,12.999,12.999,12.999,50000.0
2007-06-14 21:56:00,13.056,13.116,13.021,13.116,150000.0
2007-06-14 21:57:00,13.08,13.08,13.08,13.08,50000.0
2007-06-14 21:58:00,13.105,13.105,13.014,13.046,200000.0
2007-06-14 21:59:00,13.095,13.095,12.986,12.986,250000.0
2007-06-14 22:00:00,13.01,13.098,13.01,13.081,150000.0
2007-06-14 22:03:00,12.984,13.009,12.984,13.009,100000.0
2007-06-14 22:06:00,13.047,13.113,13.011,13.112,400000.0
2007-06-14 22:07:00,13.107,13.107,13.003,13.003,150000.0
2007-06-14 22:09:00,13.015,13.015,13.005,13.005,100000.0
2007-06-14 22:10:00,13.059,13.059,13.006,13.006,150000.0
2007-06-14 22:11:00,13.103,13.104,13.052,13.097,200000.0
2007-06-14 22:12:00,13.007,13.111,12.98,12.98,150000.0
2007-06-14 22:13:00,13.09,13.113,13.014,13.035,350000.0
2007-06-14 22:15:00,13.102,13.102,13.102,13.102,100000.0
2007-06-14 22:16:00,12.961,13.087,12.961,12.995,250000.0
2007-06-14 22:25:00,13.074,13.074,13.019,13.068,200000.0
2007-06-14 22:26:00,13.076,13.076,13.023,13.023,150000.0
2007-06-14 22:30:00,13.028,13.086,13.026,13.026,300000.0
2007-06-14 22:32:00,13.091,13.091,12.954,12.954,150000.0
2007-06-14 22:36:00,13.079,13.109,12.973,13.045,600000.0
2007-06-14 22:40:00,13.011,13.064,12.937,12.957,400000.0
2007-06-14 22:41:00,13.016,13.103,12.951,12.968,500000.0
2007-06-14 22:43:00,13.072,13.072,12.992,12.992,100000.0
2007-06-14 22:51:00,12.97,13.061,12.97,13.054,200000.0
2007-06-14 22:54:00,13.033,13.033,12.988,12.988,150000.0
2007-06-14 22:55:00,13.079,13.079,13.079,13.079,50000.0
2007-06-14 22:58:00,13.031,13.031,13.031,13.031,50000.0
2007-06-14 22:59:00,12.994,13.079,12.973,13.079,400000.0
2007-06-14 23:00:00,12.991,13.061,12.991,13.061,100000.0
2007-06-14 23:01:00,13.019,13.035,12.984,13.035,250000.0
2007-06-14 23:05:00,12.994,12.994,12.994,12.994,100000.0
2007-06-14 23:11:00,12.996,12.996,12.996,12.996,50000.0
2007-06-14 23:17:00,13.082,13.082,12.997,12.997,200000.0
2007-06-14 23:32:00,12.978,13.102,12.978,13.102,200000.0
2007-06-14 23:39:00,13.004,13.004,13.002,13.002,100000.0
2007-06-15 00:00:00,13.13,13.23,13.04,13.22,150000.0
2007-06-15 00:01:00,13.111,13.111,13.031,13.104,150000.0
2007-06-15 00:02:00,12.976,13.12,12.976,13.024,250000.0
2007-06-15 00:04:00,13.037,13.064,13.006,13.006,150000.0
2007-06-15 00:06:00,12.993,13.121,12.993,13.032,500000.0
2007-06-15 00:08:00,13.062,13.071,12.954,13.054,300000.0
2007-06-15 00:09:00,13.059,13.059,13.002,13.002,100000.0
2007-06-15 00:12:00,13.004,13.059,13.004,13.059,100000.0
2007-06-15 00:13:00,13.075,13.075,13.005,13.037,250000.0
2007-06-15 00:14:00,13.039,13.039,13.039,13.039,50000.0
2007-06-15 00:20:00,13.009,13.09,12.987,13.09,300000.0
2007-06-15 00:21:00,13.02,13.071,12.988,13.028,450000.0
2007-06-15 00:22:00,13.089,13.099,12.984,13.098,650000.0
2007-06-15 00:23:00,13.126,13.126,12.997,13.102,350000.0
2007-06-15 00:25:00,13.009,13.101,12.996,13.004,350000.0
2007-06-15 00:26:00,13.026,13.104,13.026,13.104,200000.0
2007-06-15 00:27:00,13.119,13.131,13.053,13.131,250000.0
2007-06-15 00:28:00,13.093,13.126,13.024,13.037,300000.0
2007-06-15 00:29:00,13.111,13.111,12.999,13.082,350000.0
2007-06-15 00:30:00,13.111,13.111,13.014,13.014,150000.0
2007-06-15 00:31:00,13.125,13.125,13.041,13.098,350000.0
2007-06-15 00:34:00,13.088,13.098,13.028,13.028,350000.0
2007-06-15 00:35:00,13.041,13.098,13.008,13.052,300000.0
2007-06-15 00:37:00,13.101,13.104,13.069,13.1,250000.0
2007-06-15 00:38:00,13.096,13.101,13.096,13.101,100000.0
2007-06-15 00:42:00,13.121,13.163,13.034,13.066,300000.0
2007-06-15 00:45:00,13.053,13.149,13.053,13.149,100000.0
2007-06-15 01:01:00,13.107,13.14,13.01,13.14,300000.0
2007-06-15 01:02:00,13.039,13.092,13.039,13.092,100000.0
2007-06-15 01:03:00,13.0,13.002,13.0,13.002,100000.0
2007-06-15 01:04:00,13.063,13.063,13.063,13.063,50000.0
2007-06-15 01:07:00,13.009,13.041,13.009,13.041,150000.0
2007-06-15 01:08:00,13.137,13.137,13.024,13.106,300000.0
2007-06-15 01:11:00,13.019,13.138,12.994,13.138,300000.0
2007-06-15 01:12:00,13.022,13.088,13.022,13.088,100000.0
2007-06-15 01:15:00,13.045,13.067,13.045,13.067,150000.0
2007-06-15 01:16:00,13.038,13.038,12.977,12.977,300000.0
2007-06-15 01:17:00,13.114,13.114,12.976,13.01,350000.0
2007-06-15 01:21:00,13.029,13.062,12.959,12.988,300000.0
2007-06-15 01:22:00,13.071,13.071,12.982,12.982,150000.0
2007-06-15 01:23:00,13.074,13.074,13.071,13.071,100000.0
2007-06-15 01:24:00,13.051,13.163,13.019,13.112,600000.0
2007-06-15 01:27:00,13.047,13.089,12.986,13.035,350000.0
2007-06-15 01:28:00,13.006,13.079,13.006,13.079,150000.0
2007-06-15 01:29:00,13.044,13.044,13.005,13.005,100000.0
2007-06-15 01:30:00,13.083,13.115,13.018,13.069,550000.0
2007-06-15 01:32:00,12.956,13.093,12.956,13.071,300000.0
2007-06-15 01:33:00,13.083,13.121,12.985,13.083,350000.0
2007-06-15 01:34:00,13.074,13.112,13.0,13.0,350000.0
2007-06-15 01:35:00,13.117,13.117,13.085,13.085,100000.0
2007-06-15 01:38:00,13.098,13.098,12.956,13.006,300000.0
2007-06-15 01:40:00,13.074,13.086,13.074,13.086,100000.0
2007-06-15 01:41:00,13.074,13.074,12.973,13.03,300000.0
2007-06-15 01:42:00,13.02,13.063,13.002,13.063,350000.0
2007-06-15 01:43:00,13.029,13.074,13.006,13.056,250000.0
2007-06-15 01:44:00,13.08,13.108,12.995,13.061,300000.0
2007-06-15 01:45:00,13.086,13.106,12.995,13.059,500000.0
2007-06-15 01:48:00,13.111,13.124,13.028,13.124,300000.0
2007-06-15 01:52:00,13.089,13.126,13.03,13.03,300000.0
2007-06-15 01:53:00,13.109,13.109,12.979,13.061,400000.0
2007-06-15 01:58:00,12.984,13.114,12.984,13.114,150000.0
2007-06-15 02:00:00,13.106,13.115,13.106,13.114,150000.0
2007-06-15 02:01:00,13.066,13.071,12.984,13.027,200000.0
2007-06-15 02:02:00,13.098,13.117,12.998,13.079,300000.0
2007-06-15 02:03:00,13.086,13.103,13.045,13.092,250000.0
2007-06-15 02:04:00,12.996,13.108,12.976,13.073,500000.0
2007-06-15 02:06:00,13.084,13.13,13.014,13.021,350000.0
2007-06-15 02:07:00,13.076,13.076,13.015,13.027,200000.0
2007-06-15 02:08:00,13.035,13.084,12.967,12.967,150000.0
2007-06-15 02:09:00,12.992,13.101,12.991,12.992,250000.0
2007-06-15 02:10:00,13.01,13.114,12.994,13.0,250000.0
2007-06-15 02:11:00,13.114,13.114,13.114,13.114,50000.0
2007-06-15 02:12:00,13.098,13.098,12.977,13.065,400000.0
2007-06-15 02:13:00,13.006,13.119,13.002,13.119,350000.0
2007-06-15 02:14:00,13.004,13.08,13.004,13.08,100000.0
2007-06-15 02:15:00,13.082,13.084,12.964,13.058,400000.0
2007-06-15 02:16:00,12.996,13.105,12.986,13.065,300000.0
2007-06-15 02:17:00,13.006,13.006,13.001,13.001,100000.0
2007-06-15 02:18:00,13.024,13.056,12.938,12.938,200000.0
2007-06-15 02:19:00,13.044,13.073,12.968,12.968,250000.0
2007-06-15 02:20:00,13.041,13.041,13.039,13.039,150000.0
2007-06-15 02:21:00,12.951,13.081,12.945,13.055,600000.0
2007-06-15 02:22:00,13.054,13.061,12.982,13.046,300000.0
2007-06-15 02:23:00,13.014,13.092,12.971,12.971,250000.0
2007-06-15 02:24:00,13.058,13.064,13.058,13.064,100000.0
2007-06-15 02:25:00,13.002,13.002,12.992,12.992,100000.0
2007-06-15 02:26:00,13.084,13.15,13.017,13.105,550000.0
2007-06-15 02:27:00,13.021,13.021,12.953,13.021,200000.0
2007-06-15 02:28:00,13.035,13.062,12.973,12.973,300000.0
2007-06-15 02:29:00,12.988,12.988,12.945,12.945,150000.0
2007-06-15 02:30:00,13.034,13.074,12.964,13.049,300000.0
2007-06-15 02:31:00,12.988,13.034,12.964,13.034,250000.0
2007-06-15 02:32:00,12.976,13.083,12.976,13.083,150000.0
2007-06-15 02:33:00,12.991,13.067,12.91,12.922,400000.0
2007-06-15 02:34:00,13.037,13.037,13.037,13.037,50000.0
2007-06-15 02:35:00,13.024,13.03,13.024,13.03,100000.0
2007-06-15 02:36:00,13.024,13.039,12.954,13.039,300000.0
2007-06-15 02:37:00,12.988,13.069,12.933,12.989,400000.0
2007-06-15 02:38:00,12.955,13.036,12.955,13.036,250000.0
2007-06-15 02:39:00,12.994,13.094,12.969,13.069,350000.0
2007-06-15 02:40:00,13.086,13.094,12.982,13.048,550000.0
2007-06-15 02:41:00,13.067,13.067,12.97,13.045,150000.0
2007-06-15 02:42:00,12.988,13.039,12.988,13.039,100000.0
2007-06-15 02:43:00,13.066,13.066,12.954,12.954,200000.0
2007-06-15 02:44:00,13.024,13.039,12.954,13.039,300000.0
2007-06-15 02:45:00,13.032,13.063,12.973,13.026,250000.0
2007-06-15 02:46:00,12.976,13.068,12.976,13.036,350000.0
2007-06-15 02:47:00,13.037,13.089,12.973,13.082,250000.0
2007-06-15 02:48:00,13.016,13.093,12.986,13.081,400000.0
2007-06-15 02:49:00,13.013,13.08,12.968,13.001,200000.0
2007-06-15 02:50:00,13.056,13.1,12.996,13.073,300000.0
2007-06-15 02:52:00,13.028,13.04,12.994,12.994,150000.0
2007-06-15 02:53:00,13.02,13.1,13.002,13.085,250000.0
2007-06-15 02:54:00,13.104,13.104,13.022,13.022,300000.0
2007-06-15 02:55:00,13.017,13.08,12.974,13.065,450000.0
2007-06-15 02:56:00,12.974,12.974,12.974,12.974,50000.0
2007-06-15 02:57:00,12.968,12.968,12.953,12.953,100000.0
2007-06-15 02:58:00,13.059,13.059,13.059,13.059,50000.0
2007-06-15 02:59:00,13.003,13.003,12.968,12.968,100000.0
2007-06-15 03:00:00,13.076,13.076,12.958,13.066,200000.0
2007-06-15 03:01:00,12.991,13.013,12.991,13.013,150000.0
2007-06-15 03:03:00,13.024,13.024,12.974,13.007,150000.0
2007-06-15 03:04:00,13.061,13.061,13.007,13.007,150000.0
2007-06-15 03:05:00,12.983,13.072,12.983,13.072,250000.0
2007-06-15 03:06:00,13.017,13.017,13.017,13.017,50000.0
2007-06-15 03:08:00,12.991,13.087,12.954,12.954,400000.0
2007-06-15 03:09:00,13.021,13.061,12.978,13.061,150000.0
2007-06-15 03:10:00,13.07,13.07,12.958,12.987,150000.0
2007-06-15 03:11:00,13.032,13.095,12.951,13.094,450000.0
2007-06-15 03:12:00,13.057,13.114,13.027,13.103,450000.0
2007-06-15 03:13:00,13.101,13.101,13.069,13.092,200000.0
2007-06-15 03:14:00,13.027,13.09,12.969,13.09,600000.0
2007-06-15 03:15:00,13.054,13.054,12.967,12.967,150000.0
2007-06-15 03:16:00,13.108,13.126,13.004,13.004,300000.0
2007-06-15 03:17:00,13.088,13.101,13.004,13.012,250000.0
2007-06-15 03:18:00,13.063,13.118,12.995,12.995,400000.0
2007-06-15 03:19:00,13.083,13.083,13.001,13.001,150000.0
2007-06-15 03:20:00,13.118,13.125,12.994,13.125,350000.0
2007-06-15 03:21:00,13.105,13.105,13.014,13.014,350000.0
2007-06-15 03:22:00,13.037,13.1,12.988,13.1,500000.0
2007-06-15 03:26:00,13.03,13.059,13.0,13.0,200000.0
2007-06-15 03:27:00,13.002,13.114,13.002,13.114,150000.0
2007-06-15 03:28:00,13.054,13.054,12.984,12.984,100000.0
2007-06-15 03:29:00,13.054,13.054,12.984,12.984,100000.0
2007-06-15 03:31:00,12.986,12.986,12.984,12.984,100000.0
2007-06-15 03:32:00,13.027,13.09,12.984,13.09,400000.0
2007-06-15 03:34:00,13.02,13.071,13.015,13.055,350000.0
2007-06-15 03:35:00,13.018,13.098,12.978,12.978,300000.0
2007-06-15 03:36:00,13.046,13.076,12.978,13.076,200000.0
2007-06-15 03:37:00,13.015,13.115,13.015,13.115,150000.0
2007-06-15 03:38:00,12.984,12.984,12.984,12.984,100000.0
2007-06-15 03:39:00,13.054,13.069,12.984,13.069,250000.0
2007-06-15 03:40:00,12.984,12.984,12.984,12.984,50000.0
2007-06-15 03:41:00,12.984,12.984,12.984,12.984,50000.0
2007-06-15 03:42:00,12.998,12.998,12.996,12.996,100000.0
2007-06-15 03:45:00,12.984,13.022,12.984,13.022,100000.0
2007-06-15 03:46:00,13.013,13.013,13.013,13.013,50000.0
2007-06-15 03:47:00,12.984,12.984,12.984,12.984,50000.0
2007-06-15 03:49:00,13.083,13.115,13.001,13.078,350000.0
2007-06-15 03:50:00,13.024,13.103,12.964,13.103,400000.0
2007-06-15 03:51:00,12.983,13.109,12.983,13.084,300000.0
2007-06-15 03:52:00,13.027,13.09,12.984,13.054,400000.0
2007-06-15 03:53:00,13.027,13.027,13.027,13.027,50000.0
2007-06-15 03:55:00,13.021,13.094,12.958,13.094,400000.0
2007-06-15 03:56:00,13.017,13.017,13.017,13.017,50000.0
2007-06-15 03:57:00,13.059,13.059,13.059,13.059,50000.0
2007-06-15 03:58:00,12.978,13.044,12.978,13.044,100000.0
2007-06-15 04:00:00,12.974,12.974,12.974,12.974,50000.0
2007-06-15 04:03:00,13.069,13.08,12.974,12.996,650000.0
2007-06-15 04:04:00,13.008,13.008,13.008,13.008,50000.0
2007-06-15 04:05:00,13.04,13.04,13.002,13.002,100000.0
2007-06-15 04:06:00,13.088,13.088,12.998,13.016,300000.0
2007-06-15 04:07:00,13.059,13.064,12.968,13.032,250000.0
2007-06-15 04:08:00,12.976,13.053,12.976,13.053,200000.0
2007-06-15 04:09:00,13.044,13.08,12.974,13.044,500000.0
2007-06-15 04:10:00,13.088,13.092,12.976,13.017,400000.0
2007-06-15 04:11:00,12.978,12.978,12.978,12.978,50000.0
2007-06-15 04:12:00,13.013,13.103,12.959,13.103,500000.0
2007-06-15 04:13:00,12.989,13.095,12.989,13.035,200000.0
2007-06-15 04:15:00,12.974,12.974,12.974,12.974,50000.0
2007-06-15 04:17:00,13.091,13.1,13.086,13.086,250000.0
2007-06-15 04:18:00,13.038,13.09,12.977,13.072,350000.0
2007-06-15 04:19:00,12.999,13.088,12.975,13.018,250000.0
2007-06-15 04:20:00,13.069,13.113,12.984,13.113,250000.0
2007-06-15 04:21:00,13.008,13.077,12.974,13.053,550000.0
2007-06-15 04:23:00,13.056,13.056,12.982,12.982,150000.0
2007-06-15 04:24:00,13.047,13.047,13.047,13.047,50000.0
2007-06-15 04:25:00,12.97,12.997,12.97,12.997,100000.0
2007-06-15 04:26:00,13.098,13.098,13.004,13.02,200000.0
2007-06-15 04:27:00,13.008,13.053,12.984,13.053,200000.0
2007-06-15 04:29:00,13.076,13.076,13.001,13.041,150000.0
2007-06-15 04:32:00,12.974,12.981,12.974,12.981,100000.0
2007-06-15 04:34:00,12.974,12.974,12.961,12.961,100000.0
2007-06-15 04:36:00,12.974,12.974,12.974,12.974,100000.0
2007-06-15 04:38:00,13.054,13.076,13.054,13.076,100000.0
2007-06-15 04:39:00,13.028,13.028,12.971,12.971,150000.0
2007-06-15 04:40:00,12.97,12.97,12.97,12.97,100000.0
2007-06-15 04:41:00,12.978,12.978,12.978,12.978,50000.0
2007-06-15 04:42:00,13.059,13.059,13.059,13.059,50000.0
2007-06-15 04:43:00,13.017,13.08,12.974,13.08,400000.0
2007-06-15 04:44:00,13.039,13.079,13.039,13.079,150000.0
2007-06-15 04:45:00,13.025,13.025,13.008,13.025,150000.0
2007-06-15 04:46:00,13.044,13.044,13.025,13.025,100000.0
2007-06-15 04:47:00,13.017,13.08,12.974,13.08,400000.0
2007-06-15 04:48:00,13.025,13.044,13.025,13.044,100000.0
2007-06-15 04:49:00,13.066,13.066,13.066,13.066,50000.0
2007-06-15 04:53:00,13.009,13.02,12.956,12.995,300000.0
2007-06-15 04:54:00,13.061,13.107,13.007,13.074,450000.0
2007-06-15 04:55:00,13.069,13.083,12.996,13.079,350000.0
2007-06-15 04:56:00,13.076,13.076,12.999,12.999,100000.0
2007-06-15 04:59:00,12.974,13.056,12.974,13.056,100000.0
2007-06-15 05:02:00,12.986,13.055,12.986,13.055,100000.0
2007-06-15 05:03:00,13.047,13.066,12.983,12.983,150000.0
2007-06-15 05:04:00,13.044,13.086,12.951,13.086,250000.0
2007-06-15 05:05:00,12.974,13.089,12.974,13.089,200000.0
2007-06-15 05:06:00,13.059,13.094,13.059,13.094,150000.0
2007-06-15 05:07:00,13.002,13.104,13.002,13.104,300000.0
2007-06-15 05:10:00,13.034,13.077,12.989,13.028,350000.0
2007-06-15 05:11:00,13.13,13.13,13.037,13.114,150000.0
2007-06-15 05:12:00,13.088,13.088,12.988,12.988,150000.0
2007-06-15 05:13:00,13.054,13.069,12.984,13.069,300000.0
2007-06-15 05:14:00,13.069,13.069,13.069,13.069,50000.0
2007-06-15 05:16:00,13.039,13.125,12.975,13.125,200000.0
2007-06-15 05:17:00,12.978,13.069,12.978,13.069,350000.0
2007-06-15 05:18:00,13.088,13.143,13.02,13.084,400000.0
2007-06-15 05:20:00,13.029,13.099,12.996,13.082,450000.0
2007-06-15 05:21:00,13.079,13.1,12.989,13.077,400000.0
2007-06-15 05:23:00,13.037,13.057,12.976,12.976,400000.0
2007-06-15 05:24:00,13.067,13.067,13.008,13.008,100000.0
2007-06-15 05:25:00,12.963,13.065,12.958,13.042,200000.0
2007-06-15 05:26:00,13.055,13.1,13.045,13.1,150000.0
2007-06-15 05:28:00,13.027,13.09,12.984,13.09,400000.0
2007-06-15 05:29:00,13.086,13.086,13.086,13.086,50000.0
2007-06-15 05:30:00,13.027,13.069,13.027,13.069,100000.0
2007-06-15 05:32:00,12.984,12.984,12.984,12.984,50000.0
2007-06-15 05:34:00,13.073,13.075,13.01,13.075,400000.0
2007-06-15 05:35:00,13.069,13.102,13.042,13.066,500000.0
2007-06-15 05:36:00,13.102,13.102,13.083,13.083,100000.0
2007-06-15 05:37:00,13.083,13.083,13.066,13.066,100000.0
2007-06-15 05:39:00,13.034,13.034,13.034,13.034,50000.0
2007-06-15 05:41:00,12.984,13.102,12.984,13.102,100000.0
2007-06-15 05:43:00,12.984,13.054,12.984,13.054,150000.0
2007-06-15 05:44:00,13.039,13.039,13.039,13.039,50000.0
2007-06-15 05:46:00,13.133,13.136,12.999,13.051,450000.0
2007-06-15 05:49:00,13.0,13.0,13.0,13.0,50000.0
2007-06-15 05:50:00,13.092,13.109,13.003,13.076,400000.0
2007-06-15 05:51:00,13.027,13.09,12.984,13.09,550000.0
2007-06-15 05:52:00,12.963,12.963,12.963,12.963,50000.0
2007-06-15 05:53:00,13.101,13.101,13.011,13.011,100000.0
2007-06-15 05:54:00,13.071,13.086,13.023,13.086,250000.0
2007-06-15 05:55:00,13.02,13.086,12.989,12.989,400000.0
2007-06-15 05:56:00,13.0,13.0,13.0,13.0,50000.0
2007-06-15 05:57:00,13.077,13.077,13.073,13.073,100000.0
2007-06-15 05:58:00,13.016,13.155,13.016,13.099,350000.0
2007-06-15 05:59:00,13.091,13.091,12.994,13.064,150000.0
2007-06-15 06:00:00,13.016,13.016,12.989,12.989,150000.0
2007-06-15 06:01:00,13.011,13.011,12.984,12.984,100000.0
2007-06-15 06:03:00,13.037,13.037,12.997,13.016,150000.0
2007-06-15 06:07:00,13.081,13.104,13.062,13.104,200000.0
2007-06-15 06:08:00,13.038,13.109,12.98,13.109,600000.0
2007-06-15 06:10:00,13.057,13.057,12.986,13.027,150000.0
2007-06-15 06:12:00,12.99,13.024,12.99,13.024,100000.0
2007-06-15 06:14:00,13.062,13.062,12.966,13.02,200000.0
2007-06-15 06:15:00,13.011,13.098,13.008,13.098,300000.0
2007-06-15 06:16:00,13.093,13.098,12.999,13.065,450000.0
2007-06-15 06:17:00,13.022,13.078,12.989,13.078,400000.0
2007-06-15 06:18:00,13.026,13.084,13.012,13.072,400000.0
2007-06-15 06:20:00,13.093,13.093,13.008,13.087,250000.0
2007-06-15 06:21:00,12.994,12.994,12.994,12.994,50000.0
2007-06-15 06:22:00,12.994,12.994,12.994,12.994,100000.0
2007-06-15 06:23:00,13.064,13.079,12.994,13.079,250000.0
2007-06-15 06:24:00,13.028,13.029,13.028,13.029,100000.0
2007-06-15 06:25:00,12.994,12.994,12.994,12.994,100000.0
2007-06-15 06:27:00,13.028,13.1,12.964,13.1,550000.0
2007-06-15 06:28:00,13.108,13.108,13.031,13.031,100000.0
2007-06-15 06:29:00,13.024,13.102,12.974,12.974,300000.0
2007-06-15 06:30:00,13.076,13.076,12.997,12.997,100000.0
2007-06-15 06:31:00,13.068,13.068,12.997,12.997,250000.0
2007-06-15 06:32:00,13.108,13.108,13.017,13.091,250000.0
2007-06-15 06:33:00,13.006,13.108,12.993,13.079,600000.0
2007-06-15 06:34:00,13.139,13.139,13.057,13.057,100000.0
2007-06-15 06:35:00,13.103,13.103,13.103,13.103,50000.0
2007-06-15 06:36:00,13.039,13.092,12.971,13.092,300000.0
2007-06-15 06:37:00,13.059,13.059,13.054,13.054,100000.0
2007-06-15 06:38:00,12.979,12.979,12.979,12.979,50000.0
2007-06-15 06:39:00,13.069,13.069,13.069,13.069,50000.0
2007-06-15 06:40:00,13.017,13.058,12.982,13.019,400000.0
2007-06-15 06:41:00,12.989,13.102,12.988,13.102,250000.0
2007-06-15 06:44:00,13.041,13.091,13.041,13.091,100000.0
2007-06-15 06:45:00,13.044,13.044,13.044,13.044,100000.0
2007-06-15 06:46:00,13.009,13.044,13.009,13.044,100000.0
2007-06-15 06:47:00,13.059,13.059,12.953,13.025,450000.0
2007-06-15 06:49:00,13.056,13.056,13.056,13.056,100000.0
2007-06-15 06:50:00,12.953,13.059,12.953,13.059,200000.0
2007-06-15 06:51:00,13.056,13.056,13.056,13.056,50000.0
2007-06-15 06:52:00,13.02,13.136,13.016,13.058,400000.0
2007-06-15 06:54:00,13.049,13.085,12.996,13.085,350000.0
2007-06-15 06:55:00,13.067,13.126,12.968,13.046,600000.0
2007-06-15 06:56:00,13.046,13.092,13.029,13.092,250000.0
2007-06-15 06:57:00,13.054,13.096,12.964,13.031,500000.0
2007-06-15 06:58:00,13.02,13.105,13.02,13.069,550000.0
2007-06-15 06:59:00,13.057,13.057,12.979,13.045,300000.0
2007-06-15 07:00:00,13.059,13.059,12.914,12.914,350000.0
2007-06-15 07:01:00,12.983,12.983,12.983,12.983,50000.0
2007-06-15 07:02:00,13.002,13.034,12.927,12.927,150000.0
2007-06-15 07:03:00,13.068,13.068,12.988,12.988,100000.0
2007-06-15 07:04:00,12.983,13.062,12.937,13.062,150000.0
2007-06-15 07:05:00,13.038,13.038,12.887,12.962,450000.0
2007-06-15 07:06:00,12.997,13.045,12.997,13.045,100000.0
2007-06-15 07:07:00,13.062,13.062,13.024,13.024,200000.0
2007-06-15 07:10:00,12.979,12.988,12.979,12.988,100000.0
2007-06-15 07:11:00,13.089,13.11,12.979,12.979,300000.0
2007-06-15 07:12:00,12.997,13.118,12.995,13.057,300000.0
2007-06-15 07:13:00,12.964,13.093,12.959,13.072,350000.0
2007-06-15 07:14:00,12.985,13.09,12.985,13.061,150000.0
2007-06-15 07:15:00,12.981,13.025,12.961,13.014,400000.0
2007-06-15 07:16:00,12.991,12.991,12.933,12.933,100000.0
2007-06-15 07:17:00,13.02,13.039,12.991,13.004,450000.0
2007-06-15 07:18:00,12.979,13.065,12.979,13.001,200000.0
2007-06-15 07:20:00,13.063,13.063,12.991,12.991,100000.0
2007-06-15 07:21:00,13.007,13.07,12.964,13.07,400000.0
2007-06-15 07:22:00,12.98,12.98,12.953,12.953,100000.0
2007-06-15 07:23:00,13.057,13.083,12.972,13.083,350000.0
2007-06-15 07:24:00,13.024,13.066,12.938,13.018,500000.0
2007-06-15 07:25:00,13.021,13.021,13.021,13.021,50000.0
2007-06-15 07:26:00,13.07,13.07,12.989,13.064,250000.0
2007-06-15 07:27:00,13.043,13.096,12.984,13.096,400000.0
2007-06-15 07:28:00,13.048,13.062,12.967,13.062,300000.0
2007-06-15 07:29:00,13.056,13.072,12.978,12.999,350000.0
2007-06-15 07:30:00,13.01,13.092,13.01,13.092,100000.0
2007-06-15 07:31:00,13.043,13.073,12.961,12.982,400000.0
2007-06-15 07:32:00,13.061,13.101,13.016,13.021,300000.0
2007-06-15 07:33:00,13.053,13.121,13.001,13.052,300000.0
2007-06-15 07:34:00,13.08,13.08,13.063,13.063,100000.0
2007-06-15 07:35:00,12.99,12.99,12.99,12.99,50000.0
2007-06-15 07:36:00,12.952,13.057,12.945,12.997,350000.0
2007-06-15 07:37:00,13.076,13.076,13.032,13.06,150000.0
2007-06-15 07:38:00,13.044,13.044,12.948,12.948,100000.0
2007-06-15 07:39:00,12.996,13.103,12.996,13.086,350000.0
2007-06-15 07:40:00,12.98,12.996,12.98,12.996,150000.0
2007-06-15 07:41:00,12.993,13.069,12.959,12.971,550000.0
2007-06-15 07:42:00,13.037,13.078,12.991,12.991,200000.0
2007-06-15 07:43:00,13.016,13.061,12.968,13.052,350000.0
2007-06-15 07:46:00,12.943,13.076,12.943,12.991,400000.0
2007-06-15 07:48:00,13.04,13.04,13.04,13.04,50000.0
2007-06-15 07:50:00,12.988,12.988,12.987,12.987,100000.0
2007-06-15 07:52:00,13.065,13.094,12.962,13.043,550000.0
2007-06-15 07:53:00,13.063,13.063,12.985,13.009,400000.0
2007-06-15 07:55:00,12.961,12.994,12.961,12.994,100000.0
2007-06-15 07:56:00,12.944,13.037,12.944,12.991,300000.0
2007-06-15 07:57:00,12.995,13.082,12.919,12.931,550000.0
2007-06-15 07:58:00,12.999,13.099,12.999,13.099,200000.0
2007-06-15 07:59:00,13.075,13.091,12.963,13.063,350000.0
2007-06-15 08:00:00,12.964,13.051,12.943,12.943,550000.0
2007-06-15 08:01:00,12.975,13.115,12.947,12.947,600000.0
2007-06-15 08:02:00,13.025,13.083,12.944,12.944,300000.0
2007-06-15 08:03:00,13.09,13.09,13.045,13.05,150000.0
2007-06-15 08:04:00,13.076,13.104,13.011,13.074,400000.0
2007-06-15 08:05:00,13.007,13.087,12.983,13.057,350000.0
2007-06-15 08:06:00,13.053,13.099,12.991,12.991,250000.0
2007-06-15 08:07:00,13.026,13.111,13.026,13.068,350000.0
2007-06-15 08:08:00,13.05,13.075,12.958,12.958,300000.0
2007-06-15 08:09:00,13.077,13.077,13.012,13.018,400000.0
2007-06-15 08:10:00,12.947,13.023,12.939,12.949,400000.0
2007-06-15 08:11:00,13.002,13.061,12.979,12.984,350000.0
2007-06-15 08:12:00,12.982,13.029,12.98,13.029,250000.0
2007-06-15 08:13:00,12.984,13.059,12.971,12.983,300000.0
2007-06-15 08:14:00,13.05,13.061,12.923,12.923,400000.0
2007-06-15 08:15:00,13.031,13.031,13.001,13.001,100000.0
2007-06-15 08:16:00,12.969,13.031,12.948,13.031,350000.0
2007-06-15 08:17:00,13.06,13.06,12.92,12.969,400000.0
2007-06-15 08:18:00,13.033,13.058,12.948,12.974,500000.0
2007-06-15 08:19:00,13.014,13.087,12.96,13.087,150000.0
2007-06-15 08:20:00,12.999,12.999,12.946,12.987,150000.0
2007-06-15 08:21:00,13.02,13.101,12.931,12.963,450000.0
2007-06-15 08:22:00,13.069,13.069,12.938,13.046,350000.0
2007-06-15 08:23:00,12.985,13.071,12.933,13.027,350000.0
2007-06-15 08:24:00,12.984,13.064,12.956,13.064,400000.0
2007-06-15 08:25:00,12.962,13.074,12.939,13.074,400000.0
2007-06-15 08:26:00,13.076,13.099,13.033,13.089,350000.0
2007-06-15 08:27:00,13.009,13.066,12.972,12.986,400000.0
2007-06-15 08:28:00,13.021,13.11,12.993,13.076,350000.0
2007-06-15 08:29:00,12.984,13.138,12.983,12.983,400000.0
2007-06-15 08:30:00,13.016,13.076,12.954,12.983,400000.0
2007-06-15 08:31:00,13.023,13.063,12.942,12.942,400000.0
2007-06-15 08:32:00,12.927,13.043,12.927,13.033,400000.0
2007-06-15 08:33:00,12.991,13.073,12.909,13.038,550000.0
2007-06-15 08:34:00,12.957,13.061,12.952,13.047,400000.0
2007-06-15 08:35:00,12.973,13.072,12.95,12.961,350000.0
2007-06-15 08:36:00,12.987,13.117,12.987,13.077,350000.0
2007-06-15 08:37:00,12.95,13.045,12.921,13.045,400000.0
2007-06-15 08:38:00,13.014,13.07,12.966,12.99,350000.0
2007-06-15 08:39:00,13.087,13.105,12.981,13.019,350000.0
2007-06-15 08:40:00,13.074,13.074,12.948,13.053,400000.0
2007-06-15 08:41:00,13.045,13.115,12.98,12.98,350000.0
2007-06-15 08:42:00,12.986,13.034,12.939,12.985,300000.0
2007-06-15 08:43:00,13.036,13.071,13.008,13.071,350000.0
2007-06-15 08:45:00,13.045,13.046,12.937,12.948,400000.0
2007-06-15 08:46:00,12.938,13.049,12.938,13.049,400000.0
2007-06-15 08:47:00,13.07,13.091,12.97,12.97,350000.0
2007-06-15 08:48:00,12.999,13.085,12.987,12.999,400000.0
2007-06-15 08:49:00,13.074,13.074,12.957,13.025,550000.0
2007-06-15 08:50:00,12.949,13.014,12.929,12.979,350000.0
2007-06-15 08:51:00,13.032,13.093,13.018,13.035,300000.0
2007-06-15 08:52:00,12.963,13.101,12.963,13.066,350000.0
2007-06-15 08:53:00,13.056,13.056,12.929,13.026,400000.0
2007-06-15 08:54:00,12.983,13.059,12.951,12.951,350000.0
2007-06-15 08:55:00,13.069,13.078,13.0,13.007,400000.0
2007-06-15 08:56:00,13.037,13.088,12.96,13.088,350000.0
2007-06-15 08:57:00,12.964,12.964,12.964,12.964,50000.0
2007-06-15 08:59:00,13.081,13.081,12.947,13.004,350000.0
2007-06-15 09:00:00,13.021,13.038,12.975,12.975,450000.0
2007-06-15 09:01:00,13.029,13.055,12.978,13.055,350000.0
2007-06-15 09:02:00,13.059,13.076,12.92,13.076,450000.0
2007-06-15 09:03:00,12.996,13.034,12.951,13.03,450000.0
2007-06-15 09:04:00,13.021,13.041,12.929,12.948,350000.0
2007-06-15 09:05:00,12.997,13.071,12.98,12.98,400000.0
2007-06-15 09:06:00,13.069,13.08,13.008,13.048,450000.0
2007-06-15 09:07:00,12.985,13.071,12.958,13.0,400000.0
2007-06-15 09:08:00,12.97,13.046,12.955,13.018,450000.0
2007-06-15 09:09:00,12.967,13.03,12.89,13.003,550000.0
2007-06-15 09:10:00,12.964,13.019,12.961,12.975,400000.0
2007-06-15 09:11:00,12.948,13.071,12.938,13.003,400000.0
2007-06-15 09:12:00,13.041,13.097,12.949,12.993,400000.0
2007-06-15 09:13:00,13.053,13.053,12.89,12.937,350000.0
2007-06-15 09:14:00,12.943,13.029,12.943,12.979,350000.0
2007-06-15 09:15:00,12.961,13.048,12.961,13.048,250000.0
2007-06-15 09:16:00,13.032,13.07,12.92,13.07,400000.0
2007-06-15 09:17:00,12.968,13.076,12.94,13.0,550000.0
2007-06-15 09:18:00,13.028,13.028,12.966,12.991,300000.0
2007-06-15 09:19:00,12.958,13.029,12.94,12.976,400000.0
2007-06-15 09:20:00,13.008,13.03,12.908,13.03,400000.0
2007-06-15 09:21:00,13.014,13.051,12.937,13.033,450000.0
2007-06-15 09:22:00,13.023,13.058,12.937,12.957,400000.0
2007-06-15 09:23:00,13.013,13.052,12.911,12.974,550000.0
2007-06-15 09:24:00,12.988,13.048,12.973,12.973,350000.0
2007-06-15 09:25:00,13.051,13.054,12.945,13.018,400000.0
2007-06-15 09:26:00,13.052,13.052,12.949,13.046,350000.0
2007-06-15 09:27:00,12.966,13.032,12.902,12.964,450000.0
2007-06-15 09:28:00,12.964,13.054,12.958,12.97,1550000.0
2007-06-15 09:29:00,12.994,13.053,12.917,13.014,450000.0
2007-06-15 09:30:00,13.032,13.032,12.895,12.946,350000.0
2007-06-15 09:31:00,13.056,13.061,12.954,13.044,350000.0
2007-06-15 09:32:00,13.014,13.062,12.951,13.027,350000.0
2007-06-15 09:33:00,13.048,13.048,12.948,12.974,550000.0
2007-06-15 09:34:00,12.959,13.047,12.928,12.967,500000.0
2007-06-15 09:35:00,13.048,13.048,12.963,13.033,350000.0
2007-06-15 09:36:00,13.055,13.079,12.985,13.05,400000.0
2007-06-15 09:37:00,12.985,13.04,12.957,12.957,400000.0
2007-06-15 09:38:00,13.015,13.053,12.936,12.996,550000.0
2007-06-15 09:39:00,13.018,13.038,12.883,12.961,400000.0
2007-06-15 09:40:00,13.061,13.061,12.939,13.031,400000.0
2007-06-15 09:41:00,12.891,13.024,12.891,12.98,500000.0
2007-06-15 09:42:00,13.05,13.051,12.909,12.926,400000.0
2007-06-15 09:43:00,12.914,13.086,12.914,12.98,400000.0
2007-06-15 09:44:00,12.976,13.054,12.969,12.997,350000.0
2007-06-15 09:45:00,13.026,13.05,12.941,12.941,400000.0
2007-06-15 09:46:00,12.972,13.054,12.942,13.024,550000.0
2007-06-15 09:48:00,13.043,13.059,12.924,12.962,450000.0
2007-06-15 09:49:00,13.024,13.08,12.943,13.032,300000.0
2007-06-15 09:50:00,13.05,13.05,12.942,13.036,550000.0
2007-06-15 09:51:00,12.942,13.033,12.942,12.944,400000.0
2007-06-15 09:52:00,12.96,13.092,12.96,13.045,550000.0
2007-06-15 09:53:00,12.983,13.054,12.954,13.036,350000.0
2007-06-15 09:54:00,13.001,13.129,12.941,13.049,750000.0
2007-06-15 09:56:00,13.027,13.035,12.982,12.993,350000.0
2007-06-15 09:57:00,13.043,13.058,12.961,12.973,500000.0
2007-06-15 09:58:00,13.024,13.042,12.876,13.018,500000.0
2007-06-15 09:59:00,13.073,13.13,13.009,13.009,350000.0
2007-06-15 10:00:00,13.073,13.073,12.945,12.947,350000.0
2007-06-15 10:01:00,13.02,13.053,12.965,13.042,450000.0
2007-06-15 10:02:00,13.044,13.082,12.993,13.039,400000.0
2007-06-15 10:03:00,12.967,13.048,12.923,12.923,400000.0
2007-06-15 10:04:00,13.018,13.066,12.948,12.948,350000.0
2007-06-15 10:05:00,13.067,13.087,12.985,13.017,350000.0
2007-06-15 10:06:00,12.961,13.04,12.959,12.999,500000.0
2007-06-15 10:07:00,12.918,13.051,12.911,13.011,350000.0
2007-06-15 10:08:00,13.001,13.062,12.969,13.012,250000.0
2007-06-15 10:09:00,12.963,13.086,12.963,13.059,550000.0
2007-06-15 10:10:00,13.058,13.094,13.004,13.049,350000.0
2007-06-15 10:11:00,13.104,13.104,13.008,13.082,400000.0
2007-06-15 10:12:00,13.02,13.089,12.971,13.044,400000.0
2007-06-15 10:13:00,13.084,13.084,12.905,12.973,350000.0
2007-06-15 10:15:00,13.051,13.089,12.971,13.037,450000.0
2007-06-15 10:17:00,13.014,13.05,12.923,12.923,500000.0
2007-06-15 10:18:00,13.046,13.052,12.941,12.941,350000.0
2007-06-15 10:21:00,13.001,13.062,12.965,13.011,400000.0
2007-06-15 10:22:00,13.003,13.05,12.938,13.046,550000.0
2007-06-15 10:23:00,13.037,13.048,12.913,13.008,450000.0
2007-06-15 10:24:00,13.026,13.068,12.963,13.025,500000.0
2007-06-15 10:25:00,13.084,13.09,12.942,13.055,450000.0
2007-06-15 10:26:00,12.958,13.093,12.958,12.996,400000.0
2007-06-15 10:27:00,13.037,13.06,12.928,12.962,400000.0
2007-06-15 10:28:00,13.011,13.05,12.933,12.993,600000.0
2007-06-15 10:29:00,13.075,13.083,12.949,12.949,450000.0
2007-06-15 10:30:00,13.072,13.072,12.922,12.952,450000.0
2007-06-15 10:31:00,12.947,13.085,12.947,12.999,550000.0
2007-06-15 10:32:00,13.053,13.083,12.972,13.056,400000.0
2007-06-15 10:33:00,12.975,13.078,12.968,12.968,450000.0
2007-06-15 10:34:00,13.071,13.071,12.925,13.021,400000.0
2007-06-15 10:35:00,12.964,13.048,12.952,13.023,350000.0
2007-06-15 10:36:00,13.022,13.04,12.927,12.956,550000.0
2007-06-15 10:37:00,12.969,13.024,12.945,12.945,500000.0
2007-06-15 10:38:00,12.992,13.048,12.903,12.948,500000.0
2007-06-15 10:39:00,12.956,13.056,12.938,13.001,350000.0
2007-06-15 10:40:00,13.003,13.082,12.933,13.027,550000.0
2007-06-15 10:41:00,13.045,13.045,12.951,13.003,350000.0
2007-06-15 10:42:00,13.051,13.078,12.975,12.997,450000.0
2007-06-15 10:43:00,12.974,13.035,12.895,13.035,450000.0
2007-06-15 10:44:00,12.978,13.019,12.902,12.903,350000.0
2007-06-15 10:45:00,13.017,13.021,12.882,12.955,550000.0
2007-06-15 10:46:00,12.951,13.03,12.925,13.027,450000.0
2007-06-15 10:47:00,12.975,13.072,12.975,13.006,400000.0
2007-06-15 10:48:00,12.95,13.126,12.95,13.052,400000.0
2007-06-15 10:49:00,13.014,13.082,12.975,13.038,350000.0
2007-06-15 10:50:00,12.974,13.117,12.973,13.091,450000.0
2007-06-15 10:51:00,12.975,13.058,12.897,12.897,500000.0
2007-06-15 10:52:00,12.975,13.051,12.931,13.003,500000.0
2007-06-15 10:53:00,12.98,13.049,12.882,13.049,350000.0
2007-06-15 10:54:00,13.031,13.071,12.953,13.052,400000.0
2007-06-15 10:55:00,12.965,13.031,12.903,12.941,350000.0
2007-06-15 10:56:00,12.977,13.02,12.908,12.947,500000.0
2007-06-15 10:57:00,13.013,13.067,12.967,12.982,400000.0
2007-06-15 10:58:00,12.946,13.022,12.893,12.966,500000.0
2007-06-15 10:59:00,12.96,13.059,12.96,13.052,350000.0
2007-06-15 11:00:00,12.946,13.04,12.921,12.968,400000.0
2007-06-15 11:01:00,12.929,13.026,12.929,12.949,500000.0
2007-06-15 11:07:00,13.04,13.04,12.924,12.96,400000.0
2007-06-15 11:08:00,12.902,13.031,12.902,13.031,400000.0
2007-06-15 11:10:00,12.943,13.068,12.943,13.027,450000.0
2007-06-15 11:11:00,12.993,13.085,12.963,13.045,500000.0
2007-06-15 11:12:00,12.96,13.073,12.919,12.955,600000.0
2007-06-15 11:13:00,12.997,13.027,12.946,12.972,350000.0
2007-06-15 11:14:00,12.948,13.018,12.897,12.98,400000.0
2007-06-15 11:15:00,13.042,13.089,12.937,12.937,550000.0
2007-06-15 11:16:00,12.992,13.062,12.941,12.941,350000.0
2007-06-15 11:17:00,13.065,13.065,12.89,12.951,500000.0
2007-06-15 11:18:00,12.958,13.038,12.946,12.946,350000.0
2007-06-15 11:19:00,13.046,13.053,12.968,12.968,350000.0
2007-06-15 11:20:00,13.022,13.047,12.949,12.953,500000.0
2007-06-15 11:21:00,12.881,13.015,12.873,12.883,450000.0
2007-06-15 11:22:00,12.968,13.054,12.958,13.05,500000.0
2007-06-15 11:23:00,12.931,13.021,12.931,12.951,500000.0
2007-06-15 11:24:00,12.951,13.043,12.893,12.93,500000.0
2007-06-15 11:25:00,13.056,13.056,12.956,13.001,350000.0
2007-06-15 11:26:00,12.959,13.022,12.913,12.919,350000.0
2007-06-15 11:27:00,13.021,13.021,12.903,12.948,400000.0
2007-06-15 11:28:00,12.978,13.042,12.891,12.93,400000.0
2007-06-15 11:29:00,13.02,13.081,12.947,12.967,550000.0
2007-06-15 11:30:00,12.958,13.041,12.924,12.963,400000.0
2007-06-15 11:31:00,13.039,13.039,12.939,12.979,400000.0
2007-06-15 11:32:00,13.027,13.038,12.908,12.991,500000.0
2007-06-15 11:33:00,12.909,13.051,12.909,13.019,550000.0
2007-06-15 11:34:00,13.027,13.027,12.949,13.004,350000.0
2007-06-15 11:35:00,13.044,13.044,12.909,13.01,550000.0
2007-06-15 11:36:00,12.873,13.003,12.873,12.923,400000.0
2007-06-15 11:37:00,12.966,13.007,12.896,12.972,450000.0
2007-06-15 11:38:00,12.934,13.023,12.934,13.001,400000.0
2007-06-15 11:39:00,12.91,13.055,12.91,13.029,550000.0
2007-06-15 11:40:00,12.908,13.02,12.908,12.943,500000.0
2007-06-15 11:41:00,13.011,13.039,12.889,13.017,400000.0
2007-06-15 11:42:00,12.921,13.039,12.921,13.001,350000.0
2007-06-15 11:43:00,13.004,13.026,12.893,12.948,550000.0
2007-06-15 11:44:00,12.914,13.072,12.914,13.057,350000.0
2007-06-15 11:45:00,12.943,13.025,12.89,13.025,500000.0
2007-06-15 11:46:00,13.043,13.043,12.964,12.964,450000.0
2007-06-15 11:47:00,12.966,13.002,12.904,12.952,350000.0
2007-06-15 11:48:00,12.87,13.062,12.87,12.918,500000.0
2007-06-15 11:49:00,13.055,13.055,12.961,13.053,500000.0
2007-06-15 11:50:00,13.041,13.049,12.931,12.944,350000.0
2007-06-15 11:51:00,12.992,13.046,12.939,12.939,550000.0
2007-06-15 11:52:00,12.94,13.04,12.94,12.962,500000.0
2007-06-15 11:53:00,13.024,13.047,12.913,12.957,350000.0
2007-06-15 11:54:00,13.01,13.033,12.926,13.033,350000.0
2007-06-15 11:55:00,12.988,13.023,12.891,12.893,550000.0
2007-06-15 11:56:00,13.01,13.051,12.898,12.972,400000.0
2007-06-15 11:57:00,12.995,13.013,12.861,12.915,550000.0
2007-06-15 11:58:00,12.957,13.065,12.923,13.054,400000.0
2007-06-15 11:59:00,13.017,13.057,12.913,13.029,500000.0
2007-06-15 12:00:00,12.946,13.058,12.915,13.058,450000.0
2007-06-15 12:01:00,13.027,13.027,12.866,12.9,500000.0
2007-06-15 12:02:00,12.972,13.014,12.929,12.979,450000.0
2007-06-15 12:03:00,12.972,13.006,12.859,12.859,450000.0
2007-06-15 12:04:00,13.022,13.022,12.893,12.893,500000.0
2007-06-15 12:05:00,13.055,13.055,12.958,13.004,450000.0
2007-06-15 12:06:00,13.005,13.069,12.95,13.032,500000.0
2007-06-15 12:07:00,12.931,13.052,12.893,12.893,350000.0
2007-06-15 12:08:00,13.023,13.052,12.936,13.047,550000.0
2007-06-15 12:09:00,13.042,13.042,12.919,12.936,550000.0
2007-06-15 12:10:00,13.07,13.07,13.012,13.054,350000.0
2007-06-15 12:11:00,12.941,13.023,12.93,12.959,350000.0
2007-06-15 12:12:00,12.932,13.074,12.926,13.009,550000.0
2007-06-15 12:13:00,12.919,13.035,12.895,12.912,400000.0
2007-06-15 12:14:00,13.054,13.095,12.971,13.041,450000.0
2007-06-15 12:15:00,13.05,13.065,12.964,13.046,350000.0
2007-06-15 12:16:00,12.973,13.027,12.909,12.996,450000.0
2007-06-15 12:17:00,12.959,13.022,12.939,13.014,350000.0
2007-06-15 12:18:00,12.984,13.017,12.888,12.888,400000.0
2007-06-15 12:19:00,12.906,13.032,12.906,12.93,450000.0
2007-06-15 12:20:00,12.953,13.097,12.953,13.03,450000.0
2007-06-15 12:21:00,12.937,13.024,12.937,12.943,450000.0
2007-06-15 12:25:00,13.008,13.008,12.927,12.927,450000.0
2007-06-15 12:26:00,12.976,13.006,12.907,13.006,400000.0
2007-06-15 12:27:00,13.014,13.043,12.856,13.043,500000.0
2007-06-15 12:28:00,12.96,13.062,12.96,12.976,500000.0
2007-06-15 12:29:00,12.98,13.047,12.91,12.996,450000.0
2007-06-15 12:30:00,12.964,13.053,12.936,13.053,400000.0
2007-06-15 12:31:00,13.037,13.075,12.979,12.979,350000.0
2007-06-15 12:32:00,12.995,13.073,12.905,12.919,350000.0
2007-06-15 12:33:00,12.948,13.062,12.936,12.936,550000.0
2007-06-15 12:34:00,13.028,13.067,12.932,13.033,350000.0
2007-06-15 12:35:00,13.056,13.073,12.95,13.031,500000.0
2007-06-15 12:36:00,13.043,13.068,12.98,12.98,400000.0
2007-06-15 12:37:00,12.95,13.034,12.948,13.034,550000.0
2007-06-15 12:38:00,13.016,13.016,12.932,12.983,400000.0
2007-06-15 12:39:00,13.028,13.028,12.959,12.959,400000.0
2007-06-15 12:40:00,13.027,13.027,12.956,12.982,450000.0
2007-06-15 12:41:00,13.006,13.062,12.966,13.054,400000.0
2007-06-15 12:42:00,12.977,13.041,12.945,12.968,250000.0
2007-06-15 12:43:00,13.05,13.05,12.902,12.902,350000.0
2007-06-15 12:44:00,12.986,13.042,12.907,13.042,400000.0
2007-06-15 12:45:00,12.937,13.041,12.911,13.026,450000.0
2007-06-15 12:46:00,13.046,13.073,12.96,13.037,400000.0
2007-06-15 12:47:00,13.019,13.048,12.94,12.94,300000.0
2007-06-15 12:48:00,12.944,13.061,12.907,12.933,500000.0
2007-06-15 12:49:00,12.943,13.05,12.91,12.931,400000.0
2007-06-15 12:50:00,12.956,13.088,12.956,13.024,450000.0
2007-06-15 12:51:00,13.003,13.011,12.874,12.883,500000.0
2007-06-15 12:52:00,12.989,13.019,12.889,12.908,350000.0
2007-06-15 12:53:00,12.968,13.016,12.968,12.988,400000.0
2007-06-15 12:54:00,12.926,12.974,12.879,12.893,550000.0
2007-06-15 12:55:00,12.895,13.03,12.863,12.922,550000.0
2007-06-15 12:56:00,13.022,13.048,12.909,13.016,500000.0
2007-06-15 12:57:00,12.998,13.088,12.956,12.969,450000.0
2007-06-15 12:58:00,12.973,13.053,12.925,12.979,450000.0
2007-06-15 12:59:00,12.967,13.056,12.933,12.94,450000.0
2007-06-15 13:00:00,13.026,13.046,12.922,12.974,550000.0
2007-06-15 13:01:00,13.007,13.012,12.926,12.954,400000.0
2007-06-15 13:02:00,12.975,13.043,12.975,13.027,350000.0
2007-06-15 13:03:00,13.018,13.036,12.885,12.973,550000.0
2007-06-15 13:04:00,12.844,12.989,12.844,12.96,450000.0
2007-06-15 13:05:00,12.959,13.076,12.897,12.897,550000.0
2007-06-15 13:06:00,12.97,13.0,12.887,12.909,400000.0
2007-06-15 13:07:00,12.92,13.017,12.92,13.017,450000.0
2007-06-15 13:08:00,13.005,13.019,12.938,12.994,350000.0
2007-06-15 13:09:00,13.02,13.034,12.913,12.946,400000.0
2007-06-15 13:10:00,12.915,13.045,12.915,13.044,500000.0
2007-06-15 13:11:00,13.017,13.027,12.922,12.971,400000.0
2007-06-15 13:12:00,12.983,13.002,12.877,12.963,350000.0
2007-06-15 13:13:00,12.921,13.004,12.914,12.971,350000.0
2007-06-15 13:14:00,12.977,12.998,12.918,12.953,400000.0
2007-06-15 13:15:00,12.994,13.024,12.916,12.916,450000.0
2007-06-15 13:16:00,13.005,13.036,12.901,13.017,500000.0
2007-06-15 13:19:00,12.928,13.016,12.911,12.991,400000.0
2007-06-15 13:20:00,13.043,13.086,12.951,12.994,550000.0
2007-06-15 13:21:00,13.026,13.026,12.917,12.951,450000.0
2007-06-15 13:22:00,13.014,13.04,12.891,12.944,550000.0
2007-06-15 13:23:00,13.011,13.025,12.884,12.915,450000.0
2007-06-15 13:24:00,12.953,13.026,12.945,13.026,350000.0
2007-06-15 13:25:00,12.93,13.08,12.93,13.026,450000.0
2007-06-15 13:26:00,13.018,13.035,12.968,12.995,400000.0
2007-06-15 13:27:00,12.991,12.991,12.897,12.897,400000.0
2007-06-15 13:28:00,12.986,13.009,12.897,12.92,400000.0
2007-06-15 13:29:00,13.02,13.04,12.9,12.98,400000.0
2007-06-15 13:30:00,12.969,13.005,12.874,12.95,350000.0
2007-06-15 13:31:00,12.949,12.994,12.897,12.979,400000.0
2007-06-15 13:32:00,12.989,13.019,12.948,13.019,400000.0
2007-06-15 13:33:00,12.994,13.069,12.951,13.004,350000.0
2007-06-15 13:34:00,12.98,13.025,12.958,12.958,350000.0
2007-06-15 13:35:00,13.07,13.07,12.989,13.035,400000.0
2007-06-15 13:36:00,12.964,13.071,12.964,12.993,400000.0
2007-06-15 13:37:00,13.08,13.08,12.94,13.016,450000.0
2007-06-15 13:38:00,13.011,13.038,12.916,12.949,450000.0
2007-06-15 13:39:00,12.979,13.055,12.97,12.97,350000.0
2007-06-15 13:40:00,13.055,13.055,12.927,13.007,500000.0
2007-06-15 13:41:00,13.064,13.064,12.991,12.991,400000.0
2007-06-15 13:42:00,12.966,13.054,12.943,13.04,450000.0
2007-06-15 13:43:00,12.989,13.005,12.908,12.933,450000.0
2007-06-15 13:44:00,13.052,13.075,12.921,12.921,500000.0
2007-06-15 13:45:00,13.01,13.028,12.896,12.937,500000.0
2007-06-15 13:46:00,12.937,13.022,12.892,13.022,350000.0
2007-06-15 13:47:00,13.048,13.065,13.021,13.041,450000.0
2007-06-15 13:48:00,13.026,13.026,12.948,13.0,300000.0
2007-06-15 13:49:00,12.988,13.03,12.902,12.907,350000.0
2007-06-15 13:50:00,12.979,13.068,12.881,12.922,550000.0
2007-06-15 13:51:00,13.024,13.072,12.935,12.996,400000.0
2007-06-15 13:52:00,13.056,13.089,12.96,13.046,400000.0
2007-06-15 13:53:00,13.018,13.06,12.941,12.941,350000.0
2007-06-15 13:54:00,12.976,13.058,12.918,13.056,400000.0
2007-06-15 13:55:00,13.081,13.081,12.965,12.965,350000.0
2007-06-15 13:56:00,13.055,13.056,12.984,13.027,350000.0
2007-06-15 13:57:00,13.04,13.079,12.96,13.079,350000.0
2007-06-15 13:58:00,13.064,13.082,12.978,13.034,400000.0
2007-06-15 13:59:00,13.033,13.094,12.972,13.028,350000.0
2007-06-15 14:00:00,13.04,13.04,12.859,12.917,450000.0
2007-06-15 14:03:00,13.013,13.031,12.888,12.957,400000.0
2007-06-15 14:04:00,13.031,13.039,12.993,12.995,350000.0
2007-06-15 14:05:00,13.034,13.041,12.932,12.984,400000.0
2007-06-15 14:06:00,12.997,13.083,12.943,12.984,450000.0
2007-06-15 14:09:00,12.928,12.991,12.928,12.96,450000.0
2007-06-15 14:10:00,13.027,13.092,12.926,12.926,350000.0
2007-06-15 14:11:00,13.019,13.049,12.931,13.036,250000.0
2007-06-15 14:12:00,12.951,13.049,12.951,13.037,500000.0
2007-06-15 14:13:00,12.995,13.085,12.976,13.0,450000.0
2007-06-15 14:14:00,13.052,13.064,12.945,12.977,400000.0
2007-06-15 14:15:00,12.973,13.072,12.911,12.936,350000.0
2007-06-15 14:16:00,13.058,13.085,12.935,13.067,500000.0
2007-06-15 14:17:00,13.021,13.067,12.974,13.041,350000.0
2007-06-15 14:18:00,13.05,13.061,12.949,12.949,400000.0
2007-06-15 14:19:00,13.066,13.082,12.939,13.046,350000.0
2007-06-15 14:20:00,13.03,13.08,12.953,13.05,500000.0
2007-06-15 14:21:00,13.066,13.066,12.922,12.986,400000.0
2007-06-15 14:22:00,13.004,13.02,12.93,12.93,350000.0
2007-06-15 14:23:00,13.023,13.075,12.93,12.989,450000.0
2007-06-15 14:24:00,13.009,13.058,12.932,12.986,550000.0
2007-06-15 14:25:00,12.956,13.067,12.896,12.896,350000.0
2007-06-15 14:26:00,12.954,13.004,12.92,12.947,350000.0
2007-06-15 14:27:00,12.89,13.022,12.89,12.947,500000.0
2007-06-15 14:28:00,12.993,12.995,12.868,12.891,450000.0
2007-06-15 14:29:00,12.94,13.041,12.925,13.028,450000.0
2007-06-15 14:30:00,13.04,13.087,12.944,13.061,350000.0
2007-06-15 14:31:00,12.939,13.046,12.896,12.999,400000.0
2007-06-15 14:32:00,13.016,13.081,12.983,12.983,500000.0
2007-06-15 14:33:00,13.067,13.067,12.98,13.046,500000.0
2007-06-15 14:34:00,13.062,13.096,13.014,13.071,350000.0
2007-06-15 14:35:00,13.085,13.091,12.957,13.06,450000.0
2007-06-15 14:36:00,13.077,13.088,13.018,13.057,350000.0
2007-06-15 14:37:00,13.006,13.11,12.989,12.997,400000.0
2007-06-15 14:38:00,12.961,13.089,12.958,12.97,350000.0
2007-06-15 14:39:00,13.038,13.046,12.966,12.997,500000.0
2007-06-15 14:40:00,13.022,13.144,13.016,13.05,400000.0
2007-06-15 14:41:00,13.119,13.134,12.972,13.124,400000.0
2007-06-15 14:42:00,13.13,13.138,12.999,13.138,450000.0
2007-06-15 14:43:00,13.106,13.12,12.982,13.12,350000.0
2007-06-15 14:44:00,13.128,13.152,13.016,13.082,400000.0
2007-06-15 14:45:00,13.119,13.166,13.031,13.031,350000.0
2007-06-15 14:46:00,13.122,13.169,13.01,13.169,450000.0
2007-06-15 14:47:00,13.04,13.169,13.04,13.154,550000.0
2007-06-15 14:48:00,13.138,13.138,13.046,13.046,400000.0
2007-06-15 14:49:00,13.009,13.119,13.007,13.097,500000.0
2007-06-15 14:50:00,13.051,13.16,13.035,13.16,450000.0
2007-06-15 14:51:00,13.097,13.209,13.063,13.082,400000.0
2007-06-15 14:52:00,13.085,13.154,12.984,13.143,500000.0
2007-06-15 14:53:00,13.116,13.142,13.013,13.137,450000.0
2007-06-15 14:54:00,13.125,13.125,13.005,13.005,400000.0
2007-06-15 14:55:00,13.041,13.141,13.021,13.093,450000.0
2007-06-15 14:56:00,13.013,13.149,13.013,13.075,450000.0
2007-06-15 14:57:00,13.085,13.137,13.021,13.021,400000.0
2007-06-15 14:58:00,13.083,13.119,12.998,12.998,400000.0
2007-06-15 14:59:00,13.039,13.109,12.97,13.109,500000.0
2007-06-15 15:00:00,13.126,13.126,13.018,13.097,450000.0
2007-06-15 15:01:00,13.051,13.165,13.025,13.089,400000.0
2007-06-15 15:02:00,13.056,13.193,13.056,13.14,400000.0
2007-06-15 15:03:00,13.068,13.17,13.054,13.137,450000.0
2007-06-15 15:04:00,13.135,13.135,13.047,13.058,450000.0
2007-06-15 15:05:00,13.089,13.158,13.055,13.127,450000.0
2007-06-15 15:06:00,13.106,13.106,12.988,13.017,500000.0
2007-06-15 15:07:00,13.099,13.144,13.023,13.061,500000.0
2007-06-15 15:08:00,13.008,13.102,12.999,13.073,450000.0
2007-06-15 15:09:00,13.052,13.139,13.009,13.027,400000.0
2007-06-15 15:10:00,13.064,13.165,13.047,13.073,450000.0
2007-06-15 15:11:00,13.106,13.166,13.027,13.042,550000.0
2007-06-15 15:12:00,13.109,13.158,13.019,13.136,400000.0
2007-06-15 15:13:00,12.967,13.107,12.967,13.002,500000.0
2007-06-15 15:14:00,13.058,13.147,13.017,13.084,400000.0
2007-06-15 15:15:00,13.033,13.131,13.004,13.11,450000.0
2007-06-15 15:16:00,13.056,13.146,13.041,13.069,500000.0
2007-06-15 15:17:00,13.121,13.154,13.026,13.053,550000.0
2007-06-15 15:18:00,13.159,13.159,13.043,13.139,450000.0
2007-06-15 15:19:00,13.068,13.176,13.068,13.139,450000.0
2007-06-15 15:20:00,13.153,13.193,13.053,13.146,450000.0
2007-06-15 15:21:00,13.139,13.184,13.058,13.168,450000.0
2007-06-15 15:22:00,13.082,13.212,13.082,13.209,500000.0
2007-06-15 15:23:00,13.15,13.168,13.036,13.164,350000.0
2007-06-15 15:24:00,13.077,13.165,13.077,13.155,350000.0
2007-06-15 15:25:00,13.053,13.15,13.039,13.04,450000.0
2007-06-15 15:26:00,13.082,13.208,13.076,13.141,500000.0
2007-06-15 15:27:00,13.16,13.168,13.065,13.086,400000.0
2007-06-15 15:28:00,13.135,13.154,13.065,13.154,350000.0
2007-06-15 15:29:00,13.17,13.222,13.118,13.165,350000.0
2007-06-15 15:30:00,13.149,13.214,13.109,13.175,450000.0
2007-06-15 15:31:00,13.115,13.199,13.086,13.086,250000.0
2007-06-15 15:32:00,13.191,13.201,13.07,13.141,550000.0
2007-06-15 15:33:00,13.071,13.168,13.042,13.168,450000.0
2007-06-15 15:34:00,13.114,13.196,13.038,13.171,500000.0
2007-06-15 15:35:00,13.137,13.18,13.035,13.18,600000.0
2007-06-15 15:36:00,13.06,13.173,13.052,13.168,400000.0
2007-06-15 15:37:00,13.094,13.175,13.011,13.026,450000.0
2007-06-15 15:38:00,13.07,13.173,13.067,13.096,350000.0
2007-06-15 15:39:00,13.106,13.197,13.039,13.117,500000.0
2007-06-15 15:40:00,13.078,13.169,13.055,13.1,450000.0
2007-06-15 15:41:00,13.051,13.135,13.043,13.135,450000.0
2007-06-15 15:42:00,13.163,13.163,13.1,13.131,400000.0
2007-06-15 15:43:00,13.07,13.156,13.011,13.142,400000.0
2007-06-15 15:44:00,13.083,13.138,13.021,13.075,400000.0
2007-06-15 15:45:00,13.16,13.16,13.024,13.115,400000.0
2007-06-15 15:46:00,13.1,13.134,12.979,13.026,550000.0
2007-06-15 15:47:00,13.046,13.17,13.026,13.027,350000.0
2007-06-15 15:48:00,13.161,13.161,13.048,13.056,500000.0
2007-06-15 15:49:00,13.072,13.161,13.052,13.13,400000.0
2007-06-15 15:50:00,13.084,13.142,13.038,13.061,350000.0
2007-06-15 15:51:00,13.159,13.159,13.019,13.14,450000.0
2007-06-15 15:52:00,13.145,13.174,13.048,13.146,450000.0
2007-06-15 15:53:00,13.127,13.131,13.071,13.131,350000.0
2007-06-15 15:54:00,13.061,13.148,13.008,13.123,350000.0
2007-06-15 15:55:00,13.118,13.157,13.039,13.15,400000.0
2007-06-15 15:56:00,13.069,13.101,13.033,13.064,400000.0
2007-06-15 15:57:00,13.004,13.14,12.98,13.051,550000.0
2007-06-15 15:58:00,13.034,13.151,13.01,13.137,500000.0
2007-06-15 15:59:00,13.012,13.111,13.012,13.095,350000.0
2007-06-15 16:00:00,13.107,13.148,13.057,13.103,450000.0
2007-06-15 16:01:00,13.169,13.169,13.043,13.122,350000.0
2007-06-15 16:02:00,13.142,13.176,13.034,13.157,450000.0
2007-06-15 16:03:00,13.103,13.174,13.103,13.113,350000.0
2007-06-15 16:04:00,13.182,13.193,13.054,13.138,350000.0
2007-06-15 16:05:00,13.119,13.18,13.094,13.157,550000.0
2007-06-15 16:06:00,13.057,13.136,13.001,13.001,400000.0
2007-06-15 16:07:00,13.165,13.165,12.996,13.043,450000.0
2007-06-15 16:08:00,13.121,13.121,12.977,12.986,450000.0
2007-06-15 16:09:00,13.151,13.151,13.022,13.118,350000.0
2007-06-15 16:10:00,13.118,13.177,13.059,13.122,350000.0
2007-06-15 16:11:00,13.141,13.141,13.016,13.075,400000.0
2007-06-15 16:12:00,13.13,13.157,13.015,13.116,500000.0
2007-06-15 16:13:00,13.081,13.175,13.057,13.142,400000.0
2007-06-15 16:14:00,13.15,13.15,13.046,13.084,550000.0
2007-06-15 16:15:00,13.133,13.189,13.051,13.18,450000.0
2007-06-15 16:16:00,13.167,13.167,13.061,13.166,350000.0
2007-06-15 16:17:00,13.178,13.193,13.085,13.1,500000.0
2007-06-15 16:18:00,13.099,13.132,13.043,13.043,350000.0
2007-06-15 16:19:00,13.12,13.158,13.048,13.063,400000.0
2007-06-15 16:20:00,13.081,13.173,13.031,13.062,350000.0
2007-06-15 16:21:00,13.149,13.155,13.031,13.127,400000.0
2007-06-15 16:22:00,13.126,13.217,13.035,13.11,400000.0
2007-06-15 16:23:00,13.104,13.181,13.042,13.08,550000.0
2007-06-15 16:24:00,13.092,13.183,13.069,13.131,450000.0
2007-06-15 16:25:00,13.119,13.153,13.0,13.153,400000.0
2007-06-15 16:26:00,13.103,13.165,13.051,13.051,350000.0
2007-06-15 16:27:00,13.1,13.195,13.077,13.128,450000.0
2007-06-15 16:28:00,13.161,13.192,13.083,13.098,250000.0
2007-06-15 16:29:00,13.07,13.185,13.07,13.144,500000.0
2007-06-15 16:30:00,13.08,13.148,13.06,13.099,500000.0
2007-06-15 16:31:00,13.136,13.157,13.03,13.088,350000.0
2007-06-15 16:32:00,13.164,13.192,13.057,13.057,500000.0
2007-06-15 16:33:00,13.172,13.197,13.081,13.157,400000.0
2007-06-15 16:34:00,13.108,13.218,13.102,13.102,550000.0
2007-06-15 16:35:00,13.167,13.205,13.04,13.107,550000.0
2007-06-15 16:36:00,13.071,13.178,13.007,13.007,500000.0
2007-06-15 16:37:00,13.043,13.174,13.015,13.174,400000.0
2007-06-15 16:38:00,13.124,13.184,13.036,13.184,450000.0
2007-06-15 16:39:00,13.059,13.136,12.999,13.136,450000.0
2007-06-15 16:40:00,13.174,13.21,13.076,13.084,550000.0
2007-06-15 16:41:00,13.12,13.152,13.095,13.102,350000.0
2007-06-15 16:42:00,13.162,13.181,13.071,13.181,350000.0
2007-06-15 16:43:00,13.178,13.178,13.074,13.096,500000.0
2007-06-15 16:44:00,13.095,13.207,13.059,13.062,400000.0
2007-06-15 16:45:00,13.188,13.188,13.07,13.1,400000.0
2007-06-15 16:46:00,13.196,13.196,13.068,13.114,500000.0
2007-06-15 16:47:00,13.117,13.159,13.033,13.159,300000.0
2007-06-15 16:48:00,13.16,13.187,13.063,13.129,350000.0
2007-06-15 16:49:00,13.091,13.162,13.043,13.043,400000.0
2007-06-15 16:50:00,13.134,13.16,13.05,13.16,500000.0
2007-06-15 16:51:00,13.2,13.2,13.06,13.079,350000.0
2007-06-15 16:52:00,13.132,13.132,13.011,13.091,450000.0
2007-06-15 16:53:00,13.048,13.188,13.048,13.157,350000.0
2007-06-15 16:54:00,13.048,13.153,13.006,13.006,550000.0
2007-06-15 16:55:00,13.16,13.206,13.106,13.206,400000.0
2007-06-15 16:56:00,13.104,13.204,13.052,13.118,550000.0
2007-06-15 16:57:00,13.136,13.194,13.069,13.194,400000.0
2007-06-15 16:58:00,13.105,13.142,13.001,13.011,500000.0
2007-06-15 16:59:00,13.081,13.163,13.015,13.086,350000.0
2007-06-15 17:00:00,13.029,13.155,13.029,13.155,450000.0
2007-06-15 17:01:00,13.105,13.212,13.058,13.083,350000.0
2007-06-15 17:02:00,13.15,13.223,13.069,13.159,450000.0
2007-06-15 17:03:00,13.173,13.173,13.021,13.111,400000.0
2007-06-15 17:04:00,13.072,13.173,13.033,13.138,800000.0
2007-06-15 17:05:00,13.071,13.171,13.039,13.146,700000.0
2007-06-15 17:06:00,13.05,13.155,12.997,13.108,500000.0
2007-06-15 17:07:00,13.119,13.22,13.041,13.145,950000.0
2007-06-15 17:08:00,13.136,13.17,13.031,13.14,550000.0
2007-06-15 17:09:00,13.036,13.185,13.036,13.105,800000.0
2007-06-15 17:10:00,13.074,13.18,13.074,13.175,600000.0
2007-06-15 17:11:00,13.168,13.168,13.005,13.027,450000.0
2007-06-15 17:12:00,13.05,13.158,13.05,13.114,350000.0
2007-06-15 17:13:00,13.03,13.181,13.029,13.063,400000.0
2007-06-15 17:14:00,13.143,13.21,13.061,13.154,350000.0
2007-06-15 17:15:00,13.109,13.112,12.972,13.103,900000.0
2007-06-15 17:16:00,13.035,13.154,12.998,13.12,400000.0
2007-06-15 17:17:00,13.135,13.164,12.998,13.132,750000.0
2007-06-15 17:18:00,13.03,13.132,13.02,13.122,350000.0
2007-06-15 17:19:00,13.14,13.158,13.04,13.151,550000.0
2007-06-15 17:20:00,13.052,13.189,13.052,13.152,650000.0
2007-06-15 17:21:00,13.14,13.166,12.989,12.989,400000.0
2007-06-15 17:22:00,13.053,13.179,13.016,13.143,400000.0
2007-06-15 17:23:00,13.132,13.136,13.018,13.048,500000.0
2007-06-15 17:24:00,13.066,13.145,13.054,13.062,400000.0
2007-06-15 17:25:00,13.101,13.165,13.015,13.154,500000.0
2007-06-15 17:26:00,13.073,13.135,13.043,13.125,250000.0
2007-06-15 17:27:00,13.147,13.181,13.022,13.102,700000.0
2007-06-15 17:28:00,13.076,13.12,12.999,12.999,350000.0
2007-06-15 17:29:00,13.105,13.151,13.021,13.092,400000.0
2007-06-15 17:30:00,13.132,13.168,13.007,13.168,900000.0
2007-06-15 17:31:00,13.075,13.166,13.019,13.166,350000.0
2007-06-15 17:32:00,13.17,13.17,13.045,13.136,450000.0
2007-06-15 17:33:00,13.071,13.185,13.071,13.153,350000.0
2007-06-15 17:34:00,13.152,13.196,13.07,13.072,700000.0
2007-06-15 17:35:00,13.152,13.173,13.01,13.173,900000.0
2007-06-15 17:36:00,13.115,13.18,13.059,13.154,450000.0
2007-06-15 17:37:00,13.114,13.186,13.016,13.016,300000.0
2007-06-15 17:38:00,13.14,13.171,13.115,13.126,400000.0
2007-06-15 17:39:00,13.034,13.11,13.034,13.053,550000.0
2007-06-15 17:40:00,13.137,13.195,13.068,13.106,400000.0
2007-06-15 17:41:00,13.182,13.193,13.0,13.0,450000.0
2007-06-15 17:42:00,13.08,13.176,13.072,13.111,400000.0
2007-06-15 17:43:00,13.155,13.223,13.081,13.081,400000.0
2007-06-15 17:44:00,13.171,13.241,13.128,13.212,350000.0
2007-06-15 17:45:00,13.092,13.199,13.077,13.16,400000.0
2007-06-15 17:46:00,13.064,13.181,13.018,13.072,500000.0
2007-06-15 17:47:00,13.216,13.243,13.094,13.185,400000.0
2007-06-15 17:48:00,13.078,13.209,13.078,13.165,500000.0
2007-06-15 17:49:00,13.187,13.187,13.03,13.144,550000.0
2007-06-15 17:50:00,13.173,13.206,13.047,13.179,450000.0
2007-06-15 17:51:00,13.102,13.211,13.102,13.12,650000.0
2007-06-15 17:52:00,13.06,13.17,13.06,13.126,400000.0
2007-06-15 17:53:00,13.176,13.176,13.058,13.106,450000.0
2007-06-15 17:54:00,13.169,13.189,13.039,13.039,400000.0
2007-06-15 17:55:00,13.036,13.163,13.031,13.114,500000.0
2007-06-15 17:56:00,13.059,13.19,13.044,13.044,500000.0
2007-06-15 17:57:00,13.115,13.144,13.007,13.007,250000.0
2007-06-15 17:58:00,13.172,13.211,13.023,13.098,500000.0
2007-06-15 17:59:00,13.164,13.179,13.047,13.179,550000.0
2007-06-15 18:00:00,13.185,13.185,13.02,13.07,450000.0
2007-06-15 18:01:00,13.122,13.159,13.045,13.055,400000.0
2007-06-15 18:02:00,13.155,13.155,13.006,13.055,500000.0
2007-06-15 18:03:00,13.175,13.175,13.017,13.047,400000.0
2007-06-15 18:04:00,13.079,13.168,13.061,13.119,400000.0
2007-06-15 18:05:00,13.147,13.181,13.036,13.142,350000.0
2007-06-15 18:06:00,13.022,13.109,12.993,12.993,400000.0
2007-06-15 18:07:00,13.066,13.187,13.056,13.113,250000.0
2007-06-15 18:08:00,13.104,13.169,13.059,13.138,350000.0
2007-06-15 18:09:00,13.075,13.187,13.041,13.076,500000.0
2007-06-15 18:10:00,13.021,13.151,13.016,13.033,400000.0
2007-06-15 18:11:00,13.126,13.2,13.063,13.175,450000.0
2007-06-15 18:12:00,13.115,13.172,13.072,13.072,400000.0
2007-06-15 18:13:00,13.116,13.155,13.046,13.057,350000.0
2007-06-15 18:14:00,13.173,13.185,13.08,13.126,500000.0
2007-06-15 18:15:00,13.129,13.209,13.058,13.099,350000.0
2007-06-15 18:17:00,13.174,13.174,13.057,13.131,400000.0
2007-06-15 18:18:00,13.133,13.172,13.062,13.062,550000.0
2007-06-15 18:19:00,13.058,13.226,13.058,13.088,550000.0
2007-06-15 18:20:00,13.152,13.192,13.045,13.188,500000.0
2007-06-15 18:21:00,13.148,13.191,13.054,13.105,450000.0
2007-06-15 18:22:00,13.157,13.184,13.046,13.11,400000.0
2007-06-15 18:23:00,13.031,13.172,13.031,13.096,500000.0
2007-06-15 18:24:00,13.161,13.175,13.075,13.075,350000.0
2007-06-15 18:25:00,13.14,13.175,13.054,13.12,300000.0
2007-06-15 18:26:00,13.115,13.171,13.075,13.077,500000.0
2007-06-15 18:27:00,13.179,13.179,13.02,13.088,400000.0
2007-06-15 18:28:00,13.133,13.177,13.017,13.048,500000.0
2007-06-15 18:29:00,13.104,13.192,13.012,13.08,400000.0
2007-06-15 18:30:00,13.159,13.159,13.069,13.124,500000.0
2007-06-15 18:31:00,13.137,13.163,13.051,13.12,450000.0
2007-06-15 18:32:00,13.057,13.188,13.057,13.188,350000.0
2007-06-15 18:33:00,13.174,13.19,13.054,13.089,350000.0
2007-06-15 18:34:00,13.106,13.203,13.106,13.185,350000.0
2007-06-15 18:35:00,13.099,13.134,13.031,13.031,400000.0
2007-06-15 18:36:00,13.149,13.191,13.048,13.107,450000.0
2007-06-15 18:37:00,13.185,13.185,13.059,13.059,550000.0
2007-06-15 18:38:00,13.182,13.182,13.105,13.179,550000.0
2007-06-15 18:39:00,13.091,13.188,13.091,13.188,250000.0
2007-06-15 18:40:00,13.084,13.185,13.055,13.128,600000.0
2007-06-15 18:41:00,13.157,13.213,13.087,13.087,650000.0
2007-06-15 18:42:00,13.137,13.209,13.097,13.125,400000.0
2007-06-15 18:43:00,13.096,13.212,13.067,13.132,350000.0
2007-06-15 18:44:00,13.142,13.183,13.093,13.128,350000.0
2007-06-15 18:45:00,13.1,13.217,13.053,13.053,400000.0
2007-06-15 18:46:00,13.143,13.143,13.059,13.104,250000.0
2007-06-15 18:47:00,13.121,13.28,13.108,13.177,550000.0
2007-06-15 18:48:00,13.104,13.162,13.076,13.16,550000.0
2007-06-15 18:49:00,13.195,13.206,13.083,13.142,300000.0
2007-06-15 18:50:00,13.171,13.171,13.029,13.12,650000.0
2007-06-15 18:51:00,13.176,13.183,13.026,13.107,450000.0
2007-06-15 18:52:00,13.177,13.195,13.098,13.133,400000.0
2007-06-15 18:53:00,13.105,13.158,13.052,13.086,500000.0
2007-06-15 18:54:00,13.163,13.202,13.077,13.202,350000.0
2007-06-15 18:55:00,13.117,13.25,13.117,13.148,400000.0
2007-06-15 18:56:00,13.086,13.211,13.086,13.14,300000.0
2007-06-15 18:57:00,13.083,13.168,13.044,13.084,550000.0
2007-06-15 18:58:00,13.061,13.139,13.032,13.139,450000.0
2007-06-15 18:59:00,13.153,13.183,13.153,13.183,250000.0
2007-06-15 19:00:00,13.171,13.215,13.069,13.21,500000.0
2007-06-15 19:01:00,13.118,13.181,13.118,13.128,250000.0
2007-06-15 19:02:00,13.088,13.191,13.075,13.143,550000.0
2007-06-15 19:03:00,13.103,13.221,13.079,13.193,600000.0
2007-06-15 19:04:00,13.152,13.221,13.107,13.107,350000.0
2007-06-15 19:05:00,13.215,13.215,13.11,13.153,350000.0
2007-06-15 19:06:00,13.198,13.206,13.126,13.168,400000.0
2007-06-15 19:07:00,13.142,13.142,13.068,13.133,350000.0
2007-06-15 19:08:00,13.192,13.197,13.078,13.152,300000.0
2007-06-15 19:09:00,13.224,13.224,13.123,13.142,350000.0
2007-06-15 19:10:00,13.193,13.193,13.066,13.1,550000.0
2007-06-15 19:11:00,13.109,13.133,13.068,13.068,450000.0
2007-06-15 19:12:00,13.16,13.236,13.106,13.193,550000.0
2007-06-15 19:13:00,13.18,13.252,13.117,13.117,350000.0
2007-06-15 19:14:00,13.139,13.205,13.116,13.165,350000.0
2007-06-15 19:15:00,13.181,13.181,13.105,13.114,350000.0
2007-06-15 19:16:00,13.241,13.241,13.073,13.073,550000.0
2007-06-15 19:17:00,13.135,13.205,13.12,13.127,400000.0
2007-06-15 19:18:00,13.231,13.231,13.09,13.09,500000.0
2007-06-15 19:20:00,13.104,13.129,13.065,13.088,400000.0
2007-06-15 19:21:00,13.203,13.203,13.076,13.088,350000.0
2007-06-15 19:22:00,13.185,13.185,13.05,13.05,350000.0
2007-06-15 19:23:00,13.175,13.175,13.071,13.146,350000.0
2007-06-15 19:24:00,13.046,13.217,13.046,13.11,550000.0
2007-06-15 19:25:00,13.188,13.213,13.097,13.103,350000.0
2007-06-15 19:26:00,13.103,13.194,13.101,13.103,500000.0
2007-06-15 19:27:00,13.162,13.207,13.079,13.139,550000.0
2007-06-15 19:28:00,13.108,13.247,13.108,13.163,250000.0
2007-06-15 19:29:00,13.165,13.179,13.053,13.053,450000.0
2007-06-15 19:30:00,13.145,13.166,13.068,13.09,350000.0
2007-06-15 19:31:00,13.218,13.218,13.118,13.179,450000.0
2007-06-15 19:32:00,13.122,13.164,13.051,13.164,400000.0
2007-06-15 19:33:00,13.058,13.159,13.058,13.159,350000.0
2007-06-15 19:34:00,13.157,13.157,13.082,13.124,300000.0
2007-06-15 19:35:00,13.084,13.215,13.084,13.173,350000.0
2007-06-15 19:36:00,13.194,13.2,13.056,13.094,300000.0
2007-06-15 19:37:00,13.122,13.164,13.09,13.163,350000.0
2007-06-15 19:38:00,13.184,13.184,13.049,13.074,500000.0
2007-06-15 19:40:00,13.08,13.166,13.047,13.047,400000.0
2007-06-15 19:41:00,13.132,13.147,13.062,13.141,400000.0
2007-06-15 19:42:00,13.078,13.174,13.078,13.138,400000.0
2007-06-15 19:43:00,13.085,13.168,13.068,13.159,350000.0
2007-06-15 19:44:00,13.078,13.212,13.07,13.07,450000.0
2007-06-15 19:45:00,13.17,13.175,13.067,13.175,550000.0
2007-06-15 19:46:00,13.156,13.175,13.089,13.102,400000.0
2007-06-15 19:47:00,13.143,13.166,13.064,13.093,250000.0
2007-06-15 19:48:00,13.15,13.178,13.07,13.178,250000.0
2007-06-15 19:49:00,13.091,13.193,13.062,13.066,450000.0
2007-06-15 19:50:00,13.164,13.177,13.072,13.144,500000.0
2007-06-15 19:53:00,13.056,13.153,13.056,13.088,250000.0
2007-06-15 19:54:00,13.123,13.19,13.074,13.098,250000.0
2007-06-15 19:55:00,13.149,13.194,13.072,13.171,400000.0
2007-06-15 19:56:00,13.147,13.151,13.081,13.081,400000.0
2007-06-15 19:57:00,13.11,13.193,13.043,13.064,650000.0
2007-06-15 19:58:00,13.219,13.219,13.219,13.219,50000.0
2007-06-15 19:59:00,13.171,13.214,13.101,13.178,700000.0
2007-06-15 20:00:00,13.107,13.224,13.107,13.141,250000.0
2007-06-15 20:01:00,13.163,13.163,13.06,13.066,350000.0
2007-06-15 20:02:00,13.184,13.184,13.046,13.046,400000.0
2007-06-15 20:05:00,13.149,13.183,13.058,13.12,250000.0
2007-06-15 20:06:00,13.141,13.141,13.059,13.059,100000.0
2007-06-15 20:07:00,13.161,13.161,13.064,13.064,100000.0
2007-06-15 20:10:00,13.149,13.149,13.099,13.099,100000.0
2007-06-15 20:11:00,13.132,13.162,13.07,13.084,400000.0
2007-06-15 20:12:00,13.11,13.119,13.11,13.119,100000.0
2007-06-15 20:13:00,13.117,13.161,13.117,13.161,100000.0
2007-06-15 20:14:00,13.172,13.172,13.132,13.132,100000.0
2007-06-15 20:15:00,13.093,13.112,13.093,13.112,100000.0
2007-06-15 20:17:00,13.165,13.173,13.125,13.173,150000.0
2007-06-15 20:18:00,13.176,13.198,13.088,13.088,400000.0
2007-06-15 20:19:00,13.149,13.149,13.043,13.115,450000.0
2007-06-15 20:20:00,13.167,13.167,13.051,13.158,350000.0
2007-06-15 20:21:00,13.135,13.158,13.135,13.158,100000.0
2007-06-15 20:22:00,13.133,13.173,13.033,13.033,450000.0
2007-06-15 20:24:00,13.09,13.146,13.054,13.054,150000.0
2007-06-15 20:26:00,13.12,13.199,13.12,13.122,200000.0
2007-06-15 20:27:00,13.065,13.125,13.055,13.055,300000.0
2007-06-15 20:28:00,13.195,13.195,13.076,13.161,350000.0
2007-06-15 20:29:00,13.162,13.176,13.067,13.176,400000.0
2007-06-15 20:30:00,13.131,13.139,13.079,13.093,250000.0
2007-06-15 20:32:00,13.089,13.156,13.054,13.127,300000.0
2007-06-15 20:33:00,13.046,13.151,13.02,13.033,350000.0
2007-06-15 20:35:00,13.13,13.13,13.109,13.113,150000.0
2007-06-15 20:38:00,13.186,13.202,13.082,13.202,300000.0
2007-06-15 20:39:00,13.16,13.169,13.082,13.169,300000.0
2007-06-15 20:40:00,13.139,13.174,13.079,13.156,350000.0
2007-06-15 20:41:00,13.157,13.172,13.07,13.147,400000.0
2007-06-15 20:42:00,13.174,13.174,13.054,13.167,350000.0
2007-06-15 20:43:00,13.129,13.177,13.068,13.102,400000.0
2007-06-15 20:44:00,13.131,13.136,13.049,13.054,300000.0
2007-06-15 20:46:00,13.163,13.163,13.052,13.098,350000.0
2007-06-15 20:47:00,13.112,13.171,13.054,13.171,550000.0
2007-06-15 20:48:00,13.054,13.144,13.054,13.088,250000.0
2007-06-15 20:51:00,13.054,13.054,13.054,13.054,50000.0
2007-06-15 20:52:00,13.129,13.129,13.099,13.099,100000.0
2007-06-15 20:59:00,13.128,13.137,13.085,13.137,300000.0
2007-06-15 21:07:00,13.124,13.153,13.031,13.131,400000.0
2007-06-15 21:09:00,13.134,13.208,13.071,13.208,450000.0
2007-06-15 21:10:00,13.169,13.169,13.169,13.169,50000.0
2007-06-15 21:11:00,13.171,13.21,13.096,13.171,350000.0
2007-06-15 21:12:00,13.08,13.235,13.08,13.166,400000.0
2007-06-15 21:22:00,13.192,13.192,13.073,13.073,200000.0
2007-06-15 21:24:00,13.202,13.202,13.068,13.068,250000.0
2007-06-15 21:25:00,13.204,13.204,13.191,13.191,100000.0
2007-06-15 21:26:00,13.084,13.183,13.084,13.183,100000.0
2007-06-15 21:28:00,13.188,13.195,13.067,13.098,550000.0
2007-06-15 21:29:00,13.048,13.16,13.048,13.154,300000.0
2007-06-15 21:30:00,13.125,13.219,13.08,13.08,250000.0
2007-06-15 21:31:00,13.071,13.071,13.071,13.071,50000.0
2007-06-15 21:32:00,13.158,13.165,13.125,13.165,200000.0
2007-06-15 21:33:00,13.166,13.215,13.077,13.137,300000.0
2007-06-15 21:34:00,13.176,13.176,13.12,13.12,200000.0
2007-06-15 21:35:00,13.18,13.188,13.18,13.188,100000.0
2007-06-15 21:36:00,13.221,13.221,13.098,13.214,350000.0
2007-06-15 21:40:00,13.096,13.182,13.072,13.182,250000.0
2007-06-15 21:44:00,13.196,13.211,13.092,13.211,450000.0
2007-06-15 21:45:00,13.105,13.217,13.105,13.193,500000.0
2007-06-15 21:53:00,13.103,13.18,13.075,13.075,150000.0
2007-06-15 21:54:00,13.073,13.073,13.073,13.073,50000.0
2007-06-15 21:55:00,13.111,13.212,13.097,13.097,200000.0
2007-06-15 21:58:00,13.098,13.098,13.091,13.091,100000.0
2007-06-15 21:59:00,13.125,13.204,13.125,13.204,100000.0
2007-06-15 22:02:00,13.113,13.157,13.087,13.157,350000.0
2007-06-15 22:03:00,13.178,13.178,13.084,13.084,100000.0
2007-06-15 22:04:00,13.129,13.165,13.129,13.165,100000.0
2007-06-15 22:06:00,13.129,13.192,13.086,13.192,400000.0
2007-06-15 22:08:00,13.091,13.091,13.091,13.091,50000.0
2007-06-15 22:11:00,13.162,13.162,13.112,13.112,200000.0
2007-06-15 22:12:00,13.08,13.178,13.054,13.054,150000.0
2007-06-15 22:13:00,13.182,13.205,13.106,13.127,350000.0
2007-06-15 22:16:00,13.198,13.198,13.197,13.197,100000.0
2007-06-15 22:18:00,13.091,13.091,13.091,13.091,50000.0
2007-06-15 22:19:00,13.174,13.174,13.088,13.172,150000.0
2007-06-15 22:21:00,13.124,13.174,13.124,13.159,350000.0
2007-06-15 22:22:00,13.187,13.196,13.09,13.159,450000.0
2007-06-15 22:23:00,13.193,13.193,13.145,13.145,100000.0
2007-06-15 22:24:00,13.166,13.194,13.166,13.194,150000.0
2007-06-15 22:25:00,13.07,13.126,13.07,13.126,100000.0
2007-06-15 22:30:00,13.126,13.181,13.123,13.125,300000.0
2007-06-15 22:33:00,13.17,13.171,13.086,13.121,250000.0
2007-06-15 22:34:00,13.168,13.174,13.071,13.174,500000.0
2007-06-15 22:35:00,13.176,13.209,13.066,13.169,450000.0
2007-06-15 22:38:00,13.151,13.206,13.091,13.091,350000.0
2007-06-15 22:39:00,13.176,13.176,13.089,13.14,250000.0
2007-06-15 22:41:00,13.131,13.216,13.083,13.083,200000.0
2007-06-15 22:42:00,13.116,13.171,13.094,13.142,200000.0
2007-06-15 22:45:00,13.176,13.176,13.176,13.176,50000.0
2007-06-15 22:46:00,13.094,13.094,13.094,13.094,50000.0
2007-06-15 22:47:00,13.119,13.166,13.059,13.158,350000.0
2007-06-15 22:48:00,13.179,13.179,13.073,13.145,450000.0
2007-06-15 22:52:00,13.125,13.189,13.061,13.189,400000.0
2007-06-15 22:56:00,13.102,13.102,13.1,13.1,100000.0
2007-06-15 22:58:00,13.153,13.153,13.079,13.081,150000.0
2007-06-15 22:59:00,13.096,13.176,13.088,13.176,400000.0
2007-06-17 23:06:00,13.085,13.168,13.084,13.084,200000.0
2007-06-17 23:12:00,13.092,13.101,13.092,13.101,100000.0
2007-06-17 23:14:00,13.142,13.145,13.142,13.145,100000.0
2007-06-17 23:23:00,13.21,13.21,13.124,13.124,100000.0
2007-06-17 23:25:00,13.177,13.238,13.15,13.232,400000.0
2007-06-17 23:29:00,13.157,13.237,13.103,13.206,400000.0
2007-06-17 23:37:00,13.173,13.227,13.141,13.221,400000.0
2007-06-17 23:47:00,13.108,13.144,13.108,13.144,100000.0
2007-06-17 23:50:00,13.212,13.212,13.106,13.189,200000.0
2007-06-18 00:00:00,13.21,13.36,13.17,13.2,150000.0
2007-06-18 00:04:00,13.159,13.191,13.131,13.131,150000.0
2007-06-18 00:10:00,13.152,13.195,13.116,13.178,400000.0
2007-06-18 00:11:00,13.138,13.206,13.111,13.111,400000.0
2007-06-18 00:13:00,13.194,13.194,13.113,13.159,150000.0
2007-06-18 00:14:00,13.183,13.183,13.099,13.099,100000.0
2007-06-18 00:16:00,13.183,13.183,13.093,13.093,100000.0
2007-06-18 00:17:00,13.176,13.176,13.092,13.092,150000.0
2007-06-18 00:18:00,13.2,13.229,13.122,13.227,500000.0
2007-06-18 00:19:00,13.265,13.265,13.131,13.182,200000.0
2007-06-18 00:20:00,13.159,13.24,13.14,13.24,300000.0
2007-06-18 00:21:00,13.151,13.227,13.133,13.173,450000.0
2007-06-18 00:22:00,13.214,13.227,13.108,13.22,650000.0
2007-06-18 00:23:00,13.254,13.254,13.109,13.209,350000.0
2007-06-18 00:24:00,13.103,13.223,13.103,13.223,250000.0
2007-06-18 00:25:00,13.126,13.218,13.113,13.121,350000.0
2007-06-18 00:26:00,13.134,13.134,13.134,13.134,50000.0
2007-06-18 00:28:00,13.197,13.233,13.124,13.144,300000.0
2007-06-18 00:30:00,13.208,13.208,13.11,13.11,150000.0
2007-06-18 00:31:00,13.223,13.223,13.139,13.196,350000.0
2007-06-18 00:32:00,13.198,13.248,13.102,13.208,600000.0
2007-06-18 00:33:00,13.179,13.249,13.117,13.186,350000.0
2007-06-18 00:34:00,13.205,13.215,13.145,13.145,350000.0
2007-06-18 00:36:00,13.214,13.214,13.15,13.15,100000.0
2007-06-18 00:37:00,13.206,13.208,13.174,13.205,250000.0
2007-06-18 00:38:00,13.198,13.201,13.198,13.201,100000.0
2007-06-18 00:49:00,13.135,13.199,13.135,13.199,100000.0
2007-06-18 00:52:00,13.207,13.229,13.112,13.112,400000.0
2007-06-18 00:57:00,13.185,13.221,13.185,13.221,150000.0
2007-06-18 00:58:00,13.204,13.216,13.123,13.216,250000.0
2007-06-18 00:59:00,13.191,13.208,13.139,13.208,300000.0
2007-06-18 01:02:00,13.174,13.27,13.139,13.227,400000.0
2007-06-18 01:04:00,13.16,13.171,13.12,13.171,150000.0
2007-06-18 01:07:00,13.123,13.149,13.123,13.149,150000.0
2007-06-18 01:08:00,13.242,13.242,13.138,13.213,300000.0
2007-06-18 01:14:00,13.171,13.253,13.171,13.211,200000.0
2007-06-18 01:15:00,13.239,13.239,13.156,13.171,300000.0
2007-06-18 01:16:00,13.128,13.128,13.072,13.072,300000.0
2007-06-18 01:17:00,13.203,13.205,13.09,13.107,350000.0
2007-06-18 01:18:00,13.155,13.26,13.133,13.204,550000.0
2007-06-18 01:19:00,13.132,13.221,13.119,13.119,250000.0
2007-06-18 01:20:00,13.133,13.234,13.118,13.198,450000.0
2007-06-18 01:21:00,13.169,13.251,13.16,13.161,200000.0
2007-06-18 01:22:00,13.204,13.229,13.174,13.229,200000.0
2007-06-18 01:23:00,13.185,13.185,13.179,13.179,100000.0
2007-06-18 01:24:00,13.175,13.259,13.138,13.25,400000.0
2007-06-18 01:25:00,13.189,13.232,13.189,13.232,100000.0
2007-06-18 01:26:00,13.128,13.243,13.128,13.213,450000.0
2007-06-18 01:27:00,13.171,13.205,13.108,13.154,350000.0
2007-06-18 01:28:00,13.143,13.216,13.143,13.216,150000.0
2007-06-18 01:32:00,13.11,13.243,13.11,13.213,300000.0
2007-06-18 01:34:00,13.202,13.242,13.13,13.208,350000.0
2007-06-18 01:35:00,13.244,13.244,13.211,13.211,100000.0
2007-06-18 01:37:00,13.204,13.216,13.133,13.174,450000.0
2007-06-18 01:38:00,13.255,13.255,13.136,13.17,300000.0
2007-06-18 01:39:00,13.174,13.209,13.174,13.209,100000.0
2007-06-18 01:40:00,13.212,13.225,13.212,13.225,100000.0
2007-06-18 01:41:00,13.206,13.206,13.105,13.163,300000.0
2007-06-18 01:44:00,13.221,13.253,13.146,13.209,300000.0
2007-06-18 01:46:00,13.226,13.252,13.175,13.201,500000.0
2007-06-18 01:52:00,13.211,13.243,13.153,13.153,300000.0
2007-06-18 01:55:00,13.181,13.181,13.178,13.178,100000.0
2007-06-18 01:56:00,13.21,13.245,13.204,13.245,200000.0
2007-06-18 01:57:00,13.167,13.237,13.091,13.237,750000.0
2007-06-18 01:59:00,13.231,13.258,13.167,13.196,600000.0
2007-06-18 02:00:00,13.217,13.217,13.166,13.166,100000.0
2007-06-18 02:01:00,13.234,13.234,13.101,13.101,150000.0
2007-06-18 02:02:00,13.206,13.207,13.05,13.151,750000.0
2007-06-18 02:03:00,13.215,13.215,13.174,13.18,200000.0
2007-06-18 02:04:00,13.138,13.141,13.138,13.141,100000.0
2007-06-18 02:05:00,13.091,13.216,13.091,13.216,350000.0
2007-06-18 02:06:00,13.197,13.25,13.14,13.221,400000.0
2007-06-18 02:07:00,13.132,13.224,13.125,13.165,300000.0
2007-06-18 02:08:00,13.132,13.19,13.093,13.093,300000.0
2007-06-18 02:09:00,13.21,13.216,13.098,13.216,300000.0
2007-06-18 02:10:00,13.198,13.236,13.121,13.188,400000.0
2007-06-18 02:11:00,13.205,13.205,13.101,13.198,300000.0
2007-06-18 02:12:00,13.172,13.204,13.079,13.192,550000.0
2007-06-18 02:13:00,13.156,13.205,13.118,13.176,500000.0
2007-06-18 02:14:00,13.142,13.188,13.066,13.188,500000.0
2007-06-18 02:15:00,13.182,13.225,13.119,13.194,300000.0
2007-06-18 02:16:00,13.179,13.179,13.105,13.127,150000.0
2007-06-18 02:17:00,13.174,13.193,13.14,13.148,350000.0
2007-06-18 02:18:00,13.126,13.181,13.08,13.181,300000.0
2007-06-18 02:19:00,13.19,13.19,13.172,13.172,100000.0
2007-06-18 02:20:00,13.188,13.188,13.152,13.152,100000.0
2007-06-18 02:21:00,13.119,13.208,13.079,13.208,300000.0
2007-06-18 02:22:00,13.137,13.179,13.096,13.167,450000.0
2007-06-18 02:23:00,13.127,13.224,13.099,13.224,250000.0
2007-06-18 02:24:00,13.205,13.23,13.205,13.23,100000.0
2007-06-18 02:25:00,13.189,13.225,13.119,13.186,350000.0
2007-06-18 02:26:00,13.178,13.21,13.043,13.07,350000.0
2007-06-18 02:27:00,13.189,13.243,13.104,13.104,300000.0
2007-06-18 02:28:00,13.133,13.214,13.133,13.214,100000.0
2007-06-18 02:29:00,13.204,13.234,13.139,13.2,550000.0
2007-06-18 02:30:00,13.113,13.141,13.113,13.141,100000.0
2007-06-18 02:31:00,13.179,13.179,13.106,13.106,150000.0
2007-06-18 02:32:00,13.132,13.207,13.092,13.15,350000.0
2007-06-18 02:33:00,13.191,13.238,13.107,13.107,450000.0
2007-06-18 02:35:00,13.232,13.252,13.152,13.171,400000.0
2007-06-18 02:36:00,13.174,13.174,13.174,13.174,50000.0
2007-06-18 02:39:00,13.186,13.224,13.183,13.208,200000.0
2007-06-18 02:40:00,13.109,13.211,13.109,13.122,250000.0
2007-06-18 02:41:00,13.189,13.223,13.104,13.139,550000.0
2007-06-18 02:42:00,13.1,13.216,13.08,13.216,350000.0
2007-06-18 02:43:00,13.085,13.17,13.085,13.166,300000.0
2007-06-18 02:44:00,13.175,13.175,13.165,13.165,150000.0
2007-06-18 02:45:00,13.214,13.26,13.182,13.182,200000.0
2007-06-18 02:46:00,13.196,13.25,13.11,13.239,450000.0
2007-06-18 02:47:00,13.188,13.188,13.122,13.122,100000.0
2007-06-18 02:48:00,13.248,13.248,13.133,13.146,300000.0
2007-06-18 02:49:00,13.141,13.234,13.141,13.234,150000.0
2007-06-18 02:50:00,13.124,13.148,13.108,13.108,250000.0
2007-06-18 02:51:00,13.196,13.227,13.114,13.227,300000.0
2007-06-18 02:52:00,13.134,13.134,13.108,13.108,150000.0
2007-06-18 02:53:00,13.242,13.242,13.14,13.14,100000.0
2007-06-18 02:54:00,13.116,13.116,13.116,13.116,50000.0
2007-06-18 02:55:00,13.143,13.143,13.143,13.143,50000.0
2007-06-18 02:56:00,13.092,13.092,13.09,13.09,100000.0
2007-06-18 02:57:00,13.192,13.192,13.139,13.139,100000.0
2007-06-18 02:58:00,13.229,13.229,13.098,13.199,300000.0
2007-06-18 02:59:00,13.201,13.213,13.146,13.181,250000.0
2007-06-18 03:00:00,13.193,13.193,13.129,13.174,300000.0
2007-06-18 03:01:00,13.205,13.205,13.12,13.196,250000.0
2007-06-18 03:02:00,13.209,13.209,13.176,13.176,150000.0
2007-06-18 03:03:00,13.184,13.206,13.184,13.196,150000.0
2007-06-18 03:04:00,13.13,13.16,13.118,13.118,150000.0
2007-06-18 03:05:00,13.22,13.22,13.198,13.207,150000.0
2007-06-18 03:06:00,13.164,13.227,13.164,13.227,150000.0
2007-06-18 03:07:00,13.108,13.224,13.108,13.224,100000.0
2007-06-18 03:08:00,13.215,13.236,13.119,13.197,250000.0
2007-06-18 03:09:00,13.148,13.241,13.148,13.241,150000.0
2007-06-18 03:10:00,13.192,13.192,13.132,13.132,100000.0
2007-06-18 03:11:00,13.126,13.171,13.126,13.171,100000.0
2007-06-18 03:12:00,13.205,13.205,13.123,13.123,100000.0
2007-06-18 03:13:00,13.197,13.201,13.098,13.201,250000.0
2007-06-18 03:14:00,13.233,13.233,13.139,13.139,100000.0
2007-06-18 03:15:00,13.186,13.196,13.165,13.178,200000.0
2007-06-18 03:16:00,13.096,13.196,13.096,13.157,200000.0
2007-06-18 03:17:00,13.173,13.263,13.125,13.21,300000.0
2007-06-18 03:18:00,13.096,13.183,13.096,13.104,200000.0
2007-06-18 03:19:00,13.196,13.223,13.12,13.186,500000.0
2007-06-18 03:22:00,13.191,13.207,13.163,13.207,250000.0
2007-06-18 03:23:00,13.136,13.194,13.136,13.194,100000.0
2007-06-18 03:24:00,13.135,13.19,13.094,13.121,300000.0
2007-06-18 03:25:00,13.143,13.198,13.143,13.183,350000.0
2007-06-18 03:26:00,13.195,13.291,13.147,13.202,350000.0
2007-06-18 03:27:00,13.194,13.235,13.092,13.202,600000.0
2007-06-18 03:28:00,13.207,13.233,13.159,13.231,350000.0
2007-06-18 03:29:00,13.092,13.207,13.092,13.207,150000.0
2007-06-18 03:30:00,13.202,13.222,13.099,13.222,350000.0
2007-06-18 03:31:00,13.118,13.206,13.118,13.202,300000.0
2007-06-18 03:32:00,13.236,13.236,13.139,13.202,200000.0
2007-06-18 03:33:00,13.099,13.099,13.099,13.099,50000.0
2007-06-18 03:34:00,13.089,13.186,13.081,13.094,350000.0
2007-06-18 03:35:00,13.211,13.211,13.085,13.085,250000.0
2007-06-18 03:36:00,13.176,13.21,13.073,13.21,350000.0
2007-06-18 03:37:00,13.186,13.193,13.073,13.179,650000.0
2007-06-18 03:38:00,13.152,13.206,13.122,13.157,450000.0
2007-06-18 03:39:00,13.231,13.231,13.113,13.133,300000.0
2007-06-18 03:40:00,13.157,13.229,13.108,13.229,200000.0
2007-06-18 03:41:00,13.205,13.214,13.135,13.195,500000.0
2007-06-18 03:42:00,13.122,13.195,13.122,13.195,150000.0
2007-06-18 03:43:00,13.113,13.203,13.113,13.203,100000.0
2007-06-18 03:44:00,13.161,13.181,13.117,13.117,200000.0
2007-06-18 03:46:00,13.149,13.188,13.149,13.188,100000.0
2007-06-18 03:47:00,13.177,13.177,13.121,13.121,100000.0
2007-06-18 03:48:00,13.114,13.234,13.114,13.132,400000.0
2007-06-18 03:49:00,13.185,13.219,13.143,13.177,400000.0
2007-06-18 03:50:00,13.128,13.128,13.128,13.128,50000.0
2007-06-18 03:51:00,13.199,13.229,13.106,13.201,300000.0
2007-06-18 03:52:00,13.151,13.237,13.127,13.127,250000.0
2007-06-18 03:54:00,13.232,13.232,13.163,13.225,250000.0
2007-06-18 03:55:00,13.126,13.184,13.126,13.157,150000.0
2007-06-18 03:56:00,13.165,13.225,13.132,13.179,250000.0
2007-06-18 03:57:00,13.121,13.229,13.09,13.128,250000.0
2007-06-18 03:58:00,13.216,13.228,13.144,13.228,150000.0
2007-06-18 03:59:00,13.199,13.199,13.114,13.184,300000.0
2007-06-18 04:00:00,13.209,13.209,13.209,13.209,50000.0
2007-06-18 04:01:00,13.188,13.188,13.092,13.092,150000.0
2007-06-18 04:02:00,13.188,13.203,13.083,13.189,850000.0
2007-06-18 04:03:00,13.157,13.157,13.157,13.157,50000.0
2007-06-18 04:04:00,13.196,13.196,13.118,13.118,150000.0
2007-06-18 04:05:00,13.133,13.278,13.133,13.215,300000.0
2007-06-18 04:06:00,13.201,13.207,13.092,13.092,500000.0
2007-06-18 04:07:00,13.156,13.156,13.108,13.108,150000.0
2007-06-18 04:08:00,13.098,13.138,13.098,13.138,100000.0
2007-06-18 04:11:00,13.189,13.189,13.189,13.189,50000.0
2007-06-18 04:12:00,13.16,13.16,13.126,13.126,100000.0
2007-06-18 04:13:00,13.178,13.209,13.1,13.189,450000.0
2007-06-18 04:15:00,13.2,13.2,13.094,13.137,400000.0
2007-06-18 04:17:00,13.2,13.2,13.094,13.137,400000.0
2007-06-18 04:20:00,13.098,13.098,13.098,13.098,100000.0
2007-06-18 04:21:00,13.118,13.206,13.118,13.206,100000.0
2007-06-18 04:22:00,13.22,13.22,13.114,13.157,400000.0
2007-06-18 04:23:00,13.206,13.206,13.206,13.206,50000.0
2007-06-18 04:28:00,13.132,13.233,13.116,13.233,300000.0
2007-06-18 04:29:00,13.211,13.211,13.11,13.156,450000.0
2007-06-18 04:30:00,13.189,13.221,13.104,13.151,400000.0
2007-06-18 04:31:00,13.236,13.236,13.158,13.23,250000.0
2007-06-18 04:32:00,13.168,13.219,13.168,13.219,100000.0
2007-06-18 04:34:00,13.22,13.22,13.082,13.132,400000.0
2007-06-18 04:36:00,13.135,13.216,13.135,13.216,100000.0
2007-06-18 04:37:00,13.215,13.249,13.131,13.227,300000.0
2007-06-18 04:38:00,13.231,13.231,13.092,13.143,450000.0
2007-06-18 04:40:00,13.209,13.252,13.138,13.212,250000.0
2007-06-18 04:41:00,13.173,13.173,13.143,13.143,100000.0
2007-06-18 04:42:00,13.147,13.217,13.144,13.211,200000.0
2007-06-18 04:45:00,13.149,13.149,13.148,13.148,100000.0
2007-06-18 04:46:00,13.206,13.209,13.128,13.209,250000.0
2007-06-18 04:49:00,13.125,13.133,13.125,13.133,100000.0
2007-06-18 04:50:00,13.212,13.239,13.141,13.184,400000.0
2007-06-18 04:51:00,13.184,13.184,13.114,13.114,100000.0
2007-06-18 04:52:00,13.199,13.199,13.114,13.184,250000.0
2007-06-18 04:53:00,13.144,13.225,13.116,13.116,200000.0
2007-06-18 04:54:00,13.104,13.104,13.104,13.104,100000.0
2007-06-18 04:55:00,13.189,13.199,13.189,13.199,100000.0
2007-06-18 04:56:00,13.217,13.23,13.149,13.196,350000.0
2007-06-18 04:57:00,13.216,13.216,13.114,13.194,250000.0
2007-06-18 04:58:00,13.17,13.179,13.142,13.179,250000.0
2007-06-18 04:59:00,13.184,13.184,13.114,13.114,100000.0
2007-06-18 05:00:00,13.195,13.195,13.073,13.103,400000.0
2007-06-18 05:02:00,13.22,13.22,13.114,13.157,400000.0
2007-06-18 05:03:00,13.124,13.128,13.124,13.128,100000.0
2007-06-18 05:07:00,13.24,13.24,13.134,13.177,400000.0
2007-06-18 05:09:00,13.255,13.255,13.149,13.192,400000.0
2007-06-18 05:11:00,13.192,13.228,13.112,13.228,450000.0
2007-06-18 05:12:00,13.221,13.235,13.133,13.186,350000.0
2007-06-18 05:17:00,13.179,13.215,13.133,13.168,200000.0
2007-06-18 05:18:00,13.137,13.253,13.137,13.171,200000.0
2007-06-18 05:19:00,13.13,13.239,13.109,13.176,400000.0
2007-06-18 05:20:00,13.165,13.228,13.116,13.228,250000.0
2007-06-18 05:21:00,13.139,13.26,13.139,13.198,350000.0
2007-06-18 05:22:00,13.229,13.229,13.166,13.166,200000.0
2007-06-18 05:23:00,13.201,13.272,13.144,13.236,600000.0
2007-06-18 05:24:00,13.205,13.239,13.075,13.212,450000.0
2007-06-18 05:25:00,13.214,13.222,13.116,13.222,500000.0
2007-06-18 05:26:00,13.159,13.209,13.124,13.208,250000.0
2007-06-18 05:27:00,13.133,13.267,13.133,13.267,150000.0
2007-06-18 05:28:00,13.163,13.239,13.157,13.157,350000.0
2007-06-18 05:29:00,13.189,13.248,13.182,13.185,300000.0
2007-06-18 05:32:00,13.172,13.221,13.098,13.221,450000.0
2007-06-18 05:33:00,13.184,13.196,13.184,13.196,100000.0
2007-06-18 05:35:00,13.165,13.165,13.165,13.165,50000.0
2007-06-18 05:36:00,13.149,13.199,13.149,13.199,100000.0
2007-06-18 05:37:00,13.165,13.199,13.093,13.199,450000.0
2007-06-18 05:38:00,13.19,13.239,13.175,13.181,350000.0
2007-06-18 05:39:00,13.193,13.193,13.166,13.166,100000.0
2007-06-18 05:40:00,13.224,13.224,13.221,13.221,100000.0
2007-06-18 05:42:00,13.237,13.267,13.152,13.173,400000.0
2007-06-18 05:43:00,13.245,13.245,13.245,13.245,100000.0
2007-06-18 05:46:00,13.177,13.255,13.156,13.232,350000.0
2007-06-18 05:47:00,13.123,13.254,13.123,13.15,150000.0
2007-06-18 05:48:00,13.226,13.229,13.179,13.226,200000.0
2007-06-18 05:49:00,13.116,13.175,13.116,13.175,150000.0
2007-06-18 05:51:00,13.156,13.156,13.156,13.156,50000.0
2007-06-18 05:52:00,13.148,13.148,13.148,13.148,50000.0
2007-06-18 05:53:00,13.255,13.255,13.149,13.192,400000.0
2007-06-18 05:57:00,13.186,13.186,13.181,13.181,100000.0
2007-06-18 05:58:00,13.233,13.233,13.152,13.224,250000.0
2007-06-18 06:02:00,13.232,13.232,13.232,13.232,50000.0
2007-06-18 06:07:00,13.163,13.163,13.163,13.163,50000.0
2007-06-18 06:08:00,13.223,13.223,13.188,13.192,200000.0
2007-06-18 06:09:00,13.228,13.228,13.197,13.197,150000.0
2007-06-18 06:16:00,13.184,13.21,13.111,13.21,150000.0
2007-06-18 06:17:00,13.159,13.197,13.131,13.131,250000.0
2007-06-18 06:18:00,13.148,13.225,13.09,13.222,550000.0
2007-06-18 06:19:00,13.211,13.211,13.123,13.131,250000.0
2007-06-18 06:20:00,13.103,13.206,13.103,13.206,150000.0
2007-06-18 06:21:00,13.213,13.225,13.119,13.218,250000.0
2007-06-18 06:23:00,13.239,13.244,13.124,13.244,350000.0
2007-06-18 06:25:00,13.153,13.209,13.153,13.209,200000.0
2007-06-18 06:26:00,13.184,13.243,13.109,13.196,300000.0
2007-06-18 06:27:00,13.207,13.207,13.153,13.181,200000.0
2007-06-18 06:29:00,13.114,13.245,13.114,13.136,250000.0
2007-06-18 06:30:00,13.221,13.236,13.101,13.101,300000.0
2007-06-18 06:31:00,13.149,13.149,13.126,13.126,100000.0
2007-06-18 06:32:00,13.107,13.225,13.107,13.161,450000.0
2007-06-18 06:33:00,13.223,13.223,13.124,13.124,100000.0
2007-06-18 06:34:00,13.223,13.235,13.223,13.235,100000.0
2007-06-18 06:35:00,13.088,13.246,13.081,13.246,250000.0
2007-06-18 06:36:00,13.089,13.219,13.089,13.097,350000.0
2007-06-18 06:37:00,13.149,13.263,13.149,13.263,200000.0
2007-06-18 06:38:00,13.224,13.261,13.116,13.219,300000.0
2007-06-18 06:39:00,13.224,13.251,13.117,13.117,300000.0
2007-06-18 06:40:00,13.25,13.25,13.093,13.109,250000.0
2007-06-18 06:41:00,13.192,13.228,13.184,13.228,150000.0
2007-06-18 06:42:00,13.148,13.205,13.097,13.205,250000.0
2007-06-18 06:43:00,13.225,13.225,13.225,13.225,50000.0
2007-06-18 06:44:00,13.126,13.205,13.126,13.198,200000.0
2007-06-18 06:45:00,13.213,13.215,13.106,13.215,350000.0
2007-06-18 06:46:00,13.223,13.225,13.198,13.198,200000.0
2007-06-18 06:47:00,13.183,13.241,13.101,13.101,400000.0
2007-06-18 06:48:00,13.21,13.257,13.137,13.203,350000.0
2007-06-18 06:50:00,13.243,13.243,13.062,13.122,450000.0
2007-06-18 06:51:00,13.241,13.241,13.202,13.202,150000.0
2007-06-18 06:52:00,13.208,13.225,13.101,13.194,400000.0
2007-06-18 06:53:00,13.208,13.208,13.159,13.183,200000.0
2007-06-18 06:55:00,13.232,13.232,13.095,13.15,400000.0
2007-06-18 06:57:00,13.196,13.199,13.196,13.199,100000.0
2007-06-18 06:58:00,13.114,13.199,13.114,13.199,100000.0
2007-06-18 06:59:00,13.149,13.228,13.149,13.228,100000.0
2007-06-18 07:00:00,13.226,13.226,13.171,13.211,300000.0
2007-06-18 07:03:00,13.255,13.255,13.149,13.192,400000.0
2007-06-18 07:04:00,13.146,13.146,13.146,13.146,50000.0
2007-06-18 07:06:00,13.173,13.223,13.085,13.223,550000.0
2007-06-18 07:09:00,13.223,13.223,13.158,13.22,250000.0
2007-06-18 07:10:00,13.141,13.239,13.141,13.162,350000.0
2007-06-18 07:11:00,13.158,13.214,13.124,13.124,250000.0
2007-06-18 07:12:00,13.241,13.241,13.124,13.182,550000.0
2007-06-18 07:13:00,13.21,13.271,13.186,13.258,350000.0
2007-06-18 07:15:00,13.116,13.221,13.103,13.221,300000.0
2007-06-18 07:16:00,13.19,13.278,13.148,13.233,400000.0
2007-06-18 07:17:00,13.263,13.268,13.133,13.268,350000.0
2007-06-18 07:18:00,13.223,13.239,13.142,13.209,400000.0
2007-06-18 07:19:00,13.241,13.269,13.162,13.221,350000.0
2007-06-18 07:20:00,13.222,13.222,13.14,13.221,300000.0
2007-06-18 07:21:00,13.281,13.281,13.156,13.25,300000.0
2007-06-18 07:22:00,13.229,13.229,13.144,13.214,300000.0
2007-06-18 07:23:00,13.197,13.286,13.136,13.208,250000.0
2007-06-18 07:24:00,13.203,13.226,13.201,13.226,150000.0
2007-06-18 07:25:00,13.138,13.248,13.138,13.248,200000.0
2007-06-18 07:26:00,13.144,13.261,13.139,13.144,350000.0
2007-06-18 07:27:00,13.217,13.246,13.144,13.179,300000.0
2007-06-18 07:28:00,13.224,13.24,13.159,13.163,250000.0
2007-06-18 07:29:00,13.169,13.221,13.169,13.221,100000.0
2007-06-18 07:30:00,13.161,13.224,13.161,13.224,100000.0
2007-06-18 07:31:00,13.144,13.218,13.144,13.218,100000.0
2007-06-18 07:34:00,13.156,13.235,13.144,13.235,200000.0
2007-06-18 07:35:00,13.144,13.236,13.144,13.18,150000.0
2007-06-18 07:36:00,13.196,13.261,13.152,13.214,650000.0
2007-06-18 07:37:00,13.101,13.249,13.101,13.208,450000.0
2007-06-18 07:38:00,13.218,13.218,13.195,13.195,100000.0
2007-06-18 07:39:00,13.251,13.263,13.169,13.263,350000.0
2007-06-18 07:40:00,13.2,13.247,13.129,13.247,450000.0
2007-06-18 07:41:00,13.146,13.276,13.146,13.228,400000.0
2007-06-18 07:42:00,13.251,13.251,13.203,13.243,150000.0
2007-06-18 07:43:00,13.141,13.285,13.141,13.259,250000.0
2007-06-18 07:44:00,13.163,13.163,13.133,13.133,100000.0
2007-06-18 07:45:00,13.213,13.261,13.213,13.261,100000.0
2007-06-18 07:47:00,13.2,13.2,13.2,13.2,50000.0
2007-06-18 07:48:00,13.199,13.283,13.197,13.246,400000.0
2007-06-18 07:49:00,13.185,13.225,13.185,13.225,100000.0
2007-06-18 07:50:00,13.163,13.241,13.122,13.241,400000.0
2007-06-18 07:52:00,13.149,13.236,13.149,13.236,100000.0
2007-06-18 07:53:00,13.119,13.201,13.119,13.201,100000.0
2007-06-18 07:54:00,13.18,13.243,13.118,13.209,250000.0
2007-06-18 07:55:00,13.128,13.226,13.128,13.19,250000.0
2007-06-18 07:56:00,13.226,13.226,13.122,13.158,300000.0
2007-06-18 07:57:00,13.106,13.244,13.106,13.244,400000.0
2007-06-18 07:58:00,13.124,13.21,13.119,13.21,350000.0
2007-06-18 07:59:00,13.178,13.244,13.122,13.132,250000.0
2007-06-18 08:00:00,13.221,13.241,13.129,13.2,700000.0
2007-06-18 08:02:00,13.166,13.273,13.145,13.179,650000.0
2007-06-18 08:03:00,13.195,13.27,13.193,13.227,400000.0
2007-06-18 08:04:00,13.24,13.24,13.119,13.176,400000.0
2007-06-18 08:05:00,13.149,13.22,13.108,13.195,250000.0
2007-06-18 08:06:00,13.178,13.25,13.125,13.125,250000.0
2007-06-18 08:07:00,13.295,13.295,13.152,13.186,500000.0
2007-06-18 08:08:00,13.151,13.266,13.151,13.178,400000.0
2007-06-18 08:09:00,13.242,13.242,13.143,13.219,500000.0
2007-06-18 08:10:00,13.16,13.248,13.108,13.151,450000.0
2007-06-18 08:11:00,13.232,13.232,13.145,13.229,250000.0
2007-06-18 08:12:00,13.173,13.246,13.144,13.223,250000.0
2007-06-18 08:13:00,13.186,13.264,13.178,13.234,400000.0
2007-06-18 08:14:00,13.268,13.268,13.115,13.218,550000.0
2007-06-18 08:15:00,13.098,13.258,13.098,13.148,450000.0
2007-06-18 08:16:00,13.254,13.293,13.19,13.203,350000.0
2007-06-18 08:17:00,13.244,13.305,13.204,13.204,400000.0
2007-06-18 08:18:00,13.252,13.274,13.196,13.251,400000.0
2007-06-18 08:19:00,13.179,13.274,13.164,13.18,400000.0
2007-06-18 08:20:00,13.28,13.283,13.162,13.25,400000.0
2007-06-18 08:21:00,13.184,13.284,13.16,13.284,500000.0
2007-06-18 08:22:00,13.257,13.257,13.171,13.204,350000.0
2007-06-18 08:23:00,13.158,13.28,13.158,13.28,100000.0
2007-06-18 08:24:00,13.246,13.246,13.167,13.185,200000.0
2007-06-18 08:25:00,13.236,13.268,13.192,13.268,300000.0
2007-06-18 08:26:00,13.268,13.268,13.161,13.161,350000.0
2007-06-18 08:27:00,13.25,13.288,13.176,13.215,400000.0
2007-06-18 08:28:00,13.243,13.26,13.109,13.26,450000.0
2007-06-18 08:29:00,13.156,13.238,13.129,13.214,350000.0
2007-06-18 08:30:00,13.165,13.297,13.15,13.236,450000.0
2007-06-18 08:31:00,13.248,13.278,13.174,13.174,250000.0
2007-06-18 08:32:00,13.215,13.276,13.137,13.227,550000.0
2007-06-18 08:33:00,13.168,13.247,13.161,13.184,500000.0
2007-06-18 08:34:00,13.174,13.251,13.118,13.228,350000.0
2007-06-18 08:35:00,13.188,13.307,13.152,13.152,550000.0
2007-06-18 08:36:00,13.239,13.244,13.138,13.244,350000.0
2007-06-18 08:37:00,13.161,13.304,13.161,13.26,350000.0
2007-06-18 08:38:00,13.194,13.288,13.168,13.288,350000.0
2007-06-18 08:39:00,13.189,13.222,13.167,13.192,400000.0
2007-06-18 08:40:00,13.235,13.276,13.143,13.148,400000.0
2007-06-18 08:41:00,13.206,13.321,13.19,13.301,500000.0
2007-06-18 08:43:00,13.103,13.269,13.103,13.269,550000.0
2007-06-18 08:44:00,13.228,13.283,13.219,13.274,350000.0
2007-06-18 08:45:00,13.257,13.297,13.21,13.245,350000.0
2007-06-18 08:47:00,13.258,13.272,13.148,13.201,550000.0
2007-06-18 08:48:00,13.148,13.213,13.148,13.189,450000.0
2007-06-18 08:49:00,13.178,13.274,13.139,13.274,550000.0
2007-06-18 08:50:00,13.211,13.298,13.196,13.298,350000.0
2007-06-18 08:52:00,13.223,13.225,13.157,13.225,350000.0
2007-06-18 08:53:00,13.249,13.276,13.2,13.275,400000.0
2007-06-18 08:54:00,13.265,13.268,13.196,13.268,350000.0
2007-06-18 08:55:00,13.211,13.268,13.168,13.195,350000.0
2007-06-18 08:56:00,13.271,13.318,13.185,13.218,600000.0
2007-06-18 08:57:00,13.252,13.307,13.158,13.262,550000.0
2007-06-18 08:58:00,13.227,13.244,13.199,13.199,250000.0
2007-06-18 08:59:00,13.289,13.313,13.191,13.244,500000.0
2007-06-18 09:01:00,13.25,13.289,13.165,13.165,450000.0
2007-06-18 09:02:00,13.183,13.274,13.139,13.163,550000.0
2007-06-18 09:03:00,13.191,13.266,13.153,13.153,300000.0
2007-06-18 09:04:00,13.22,13.274,13.159,13.159,400000.0
2007-06-18 09:05:00,13.292,13.292,13.138,13.239,350000.0
2007-06-18 09:06:00,13.211,13.308,13.173,13.192,500000.0
2007-06-18 09:07:00,13.19,13.261,13.132,13.261,400000.0
2007-06-18 09:08:00,13.246,13.267,13.246,13.267,100000.0
2007-06-18 09:09:00,13.198,13.238,13.115,13.155,650000.0
2007-06-18 09:10:00,13.253,13.312,13.191,13.312,300000.0
2007-06-18 09:11:00,13.252,13.252,13.108,13.156,550000.0
2007-06-18 09:12:00,13.243,13.273,13.139,13.162,550000.0
2007-06-18 09:13:00,13.184,13.2,13.133,13.2,250000.0
2007-06-18 09:14:00,13.182,13.319,13.182,13.234,400000.0
2007-06-18 09:15:00,13.21,13.27,13.167,13.244,350000.0
2007-06-18 09:16:00,13.233,13.324,13.19,13.213,350000.0
2007-06-18 09:17:00,13.232,13.254,13.175,13.209,400000.0
2007-06-18 09:18:00,13.183,13.333,13.183,13.238,650000.0
2007-06-18 09:19:00,13.222,13.25,13.119,13.143,600000.0
2007-06-18 09:20:00,13.296,13.296,13.16,13.16,250000.0
2007-06-18 09:21:00,13.242,13.27,13.187,13.27,550000.0
2007-06-18 09:22:00,13.224,13.258,13.177,13.258,250000.0
2007-06-18 09:23:00,13.158,13.256,13.119,13.222,450000.0
2007-06-18 09:24:00,13.127,13.23,13.127,13.175,400000.0
2007-06-18 09:25:00,13.261,13.264,13.16,13.181,350000.0
2007-06-18 09:26:00,13.146,13.234,13.088,13.234,350000.0
2007-06-18 09:27:00,13.287,13.291,13.163,13.163,350000.0
2007-06-18 09:28:00,13.228,13.242,13.118,13.242,450000.0
2007-06-18 09:29:00,13.241,13.29,13.194,13.29,500000.0
2007-06-18 09:30:00,13.157,13.313,13.157,13.213,400000.0
2007-06-18 09:31:00,13.161,13.325,13.134,13.235,500000.0
2007-06-18 09:32:00,13.164,13.263,13.12,13.263,400000.0
2007-06-18 09:33:00,13.158,13.267,13.158,13.194,500000.0
2007-06-18 09:34:00,13.23,13.265,13.136,13.239,300000.0
2007-06-18 09:35:00,13.178,13.294,13.178,13.292,350000.0
2007-06-18 09:36:00,13.188,13.273,13.133,13.136,500000.0
2007-06-18 09:37:00,13.246,13.338,13.192,13.289,400000.0
2007-06-18 09:38:00,13.223,13.285,13.176,13.285,450000.0
2007-06-18 09:39:00,13.298,13.301,13.164,13.285,500000.0
2007-06-18 09:40:00,13.201,13.311,13.174,13.174,550000.0
2007-06-18 09:41:00,13.206,13.327,13.205,13.237,550000.0
2007-06-18 09:42:00,13.265,13.277,13.19,13.265,400000.0
2007-06-18 09:43:00,13.177,13.302,13.154,13.264,350000.0
2007-06-18 09:44:00,13.178,13.276,13.138,13.195,350000.0
2007-06-18 09:45:00,13.251,13.299,13.186,13.29,500000.0
2007-06-18 09:46:00,13.125,13.231,13.125,13.19,350000.0
2007-06-18 09:47:00,13.188,13.273,13.184,13.218,400000.0
2007-06-18 09:48:00,13.282,13.286,13.161,13.197,450000.0
2007-06-18 09:49:00,13.16,13.302,13.122,13.17,400000.0
2007-06-18 09:50:00,13.179,13.258,13.133,13.133,500000.0
2007-06-18 09:51:00,13.269,13.269,13.17,13.201,350000.0
2007-06-18 09:52:00,13.269,13.269,13.133,13.225,250000.0
2007-06-18 09:53:00,13.14,13.247,13.14,13.161,400000.0
2007-06-18 09:54:00,13.277,13.292,13.155,13.261,350000.0
2007-06-18 09:55:00,13.247,13.3,13.16,13.205,400000.0
2007-06-18 09:56:00,13.184,13.278,13.137,13.278,400000.0
2007-06-18 09:57:00,13.166,13.248,13.128,13.232,500000.0
2007-06-18 09:58:00,13.173,13.246,13.128,13.226,400000.0
2007-06-18 09:59:00,13.174,13.26,13.126,13.257,450000.0
2007-06-18 10:00:00,13.258,13.258,13.13,13.226,550000.0
2007-06-18 10:01:00,13.206,13.259,13.129,13.221,500000.0
2007-06-18 10:03:00,13.18,13.263,13.145,13.145,200000.0
2007-06-18 10:04:00,13.214,13.263,13.131,13.136,500000.0
2007-06-18 10:05:00,13.142,13.274,13.142,13.274,400000.0
2007-06-18 10:06:00,13.213,13.284,13.147,13.284,450000.0
2007-06-18 10:07:00,13.221,13.264,13.155,13.155,400000.0
2007-06-18 10:08:00,13.195,13.258,13.151,13.152,650000.0
2007-06-18 10:09:00,13.299,13.299,13.136,13.278,450000.0
2007-06-18 10:10:00,13.282,13.331,13.187,13.301,550000.0
2007-06-18 10:11:00,13.297,13.307,13.167,13.167,500000.0
2007-06-18 10:12:00,13.285,13.285,13.138,13.259,400000.0
2007-06-18 10:13:00,13.184,13.313,13.136,13.182,500000.0
2007-06-18 10:14:00,13.225,13.306,13.186,13.189,400000.0
2007-06-18 10:15:00,13.283,13.283,13.162,13.225,350000.0
2007-06-18 10:16:00,13.147,13.284,13.147,13.233,400000.0
2007-06-18 10:17:00,13.209,13.231,13.121,13.138,400000.0
2007-06-18 10:18:00,13.157,13.333,13.157,13.284,450000.0
2007-06-18 10:19:00,13.161,13.262,13.117,13.212,400000.0
2007-06-18 10:20:00,13.194,13.224,13.165,13.168,550000.0
2007-06-18 10:21:00,13.237,13.286,13.227,13.247,400000.0
2007-06-18 10:22:00,13.127,13.257,13.127,13.181,300000.0
2007-06-18 10:23:00,13.238,13.299,13.146,13.255,450000.0
2007-06-18 10:24:00,13.258,13.264,13.119,13.264,900000.0
2007-06-18 10:25:00,13.146,13.274,13.104,13.25,700000.0
2007-06-18 10:26:00,13.27,13.278,13.173,13.173,350000.0
2007-06-18 10:27:00,13.241,13.279,13.15,13.279,450000.0
2007-06-18 10:28:00,13.252,13.252,13.117,13.187,350000.0
2007-06-18 10:29:00,13.269,13.269,13.122,13.227,900000.0
2007-06-18 10:30:00,13.167,13.237,13.115,13.183,400000.0
2007-06-18 10:31:00,13.143,13.242,13.143,13.188,350000.0
2007-06-18 10:32:00,13.22,13.287,13.169,13.239,700000.0
2007-06-18 10:33:00,13.219,13.219,13.128,13.168,250000.0
2007-06-18 10:34:00,13.265,13.285,13.138,13.238,500000.0
2007-06-18 10:35:00,13.158,13.242,13.154,13.184,400000.0
2007-06-18 10:36:00,13.149,13.25,13.109,13.25,500000.0
2007-06-18 10:37:00,13.249,13.249,13.119,13.159,400000.0
2007-06-18 10:38:00,13.117,13.265,13.117,13.241,400000.0
2007-06-18 10:39:00,13.218,13.248,13.098,13.098,650000.0
2007-06-18 10:40:00,13.235,13.243,13.132,13.231,550000.0
2007-06-18 10:41:00,13.231,13.231,13.107,13.107,350000.0
2007-06-18 10:42:00,13.212,13.261,13.131,13.229,750000.0
2007-06-18 10:43:00,13.208,13.255,13.096,13.137,400000.0
2007-06-18 10:44:00,13.225,13.291,13.114,13.252,900000.0
2007-06-18 10:45:00,13.226,13.266,13.126,13.201,350000.0
2007-06-18 10:47:00,13.209,13.234,13.082,13.082,350000.0
2007-06-18 10:48:00,13.138,13.254,13.083,13.254,450000.0
2007-06-18 10:49:00,13.277,13.283,13.146,13.146,600000.0
2007-06-18 10:50:00,13.215,13.225,13.115,13.125,800000.0
2007-06-18 10:51:00,13.209,13.295,13.159,13.264,550000.0
2007-06-18 10:52:00,13.204,13.239,13.088,13.202,950000.0
2007-06-18 10:53:00,13.193,13.256,13.123,13.181,500000.0
2007-06-18 10:54:00,13.241,13.26,13.155,13.172,700000.0
2007-06-18 10:55:00,13.236,13.278,13.128,13.177,800000.0
2007-06-18 10:56:00,13.194,13.283,13.132,13.264,400000.0
2007-06-18 10:57:00,13.247,13.294,13.167,13.248,450000.0
2007-06-18 10:58:00,13.147,13.249,13.107,13.188,350000.0
2007-06-18 10:59:00,13.252,13.252,13.128,13.128,450000.0
2007-06-18 11:00:00,13.173,13.247,13.114,13.162,350000.0
2007-06-18 11:01:00,13.139,13.272,13.139,13.232,500000.0
2007-06-18 11:02:00,13.265,13.265,13.126,13.196,400000.0
2007-06-18 11:03:00,13.189,13.272,13.124,13.176,550000.0
2007-06-18 11:04:00,13.275,13.275,13.162,13.252,400000.0
2007-06-18 11:05:00,13.113,13.251,13.113,13.14,550000.0
2007-06-18 11:06:00,13.216,13.216,13.088,13.1,350000.0
2007-06-18 11:07:00,13.206,13.245,13.128,13.245,450000.0
2007-06-18 11:08:00,13.181,13.281,13.153,13.274,350000.0
2007-06-18 11:09:00,13.255,13.255,13.133,13.239,500000.0
2007-06-18 11:10:00,13.098,13.284,13.098,13.194,400000.0
2007-06-18 11:11:00,13.23,13.266,13.142,13.243,350000.0
2007-06-18 11:12:00,13.258,13.266,13.151,13.206,300000.0
2007-06-18 11:13:00,13.238,13.274,13.118,13.274,500000.0
2007-06-18 11:14:00,13.17,13.261,13.12,13.261,400000.0
2007-06-18 11:15:00,13.171,13.3,13.169,13.205,400000.0
2007-06-18 11:16:00,13.191,13.262,13.164,13.262,500000.0
2007-06-18 11:17:00,13.261,13.263,13.156,13.263,350000.0
2007-06-18 11:18:00,13.2,13.277,13.2,13.214,350000.0
2007-06-18 11:19:00,13.152,13.263,13.128,13.263,550000.0
2007-06-18 11:20:00,13.276,13.276,13.15,13.186,450000.0
2007-06-18 11:21:00,13.281,13.302,13.165,13.262,450000.0
2007-06-18 11:22:00,13.297,13.314,13.12,13.12,400000.0
2007-06-18 11:23:00,13.164,13.32,13.164,13.175,500000.0
2007-06-18 11:24:00,13.226,13.264,13.145,13.222,550000.0
2007-06-18 11:25:00,13.166,13.27,13.144,13.165,550000.0
2007-06-18 11:26:00,13.261,13.278,13.171,13.278,400000.0
2007-06-18 11:27:00,13.145,13.262,13.145,13.262,500000.0
2007-06-18 11:28:00,13.125,13.22,13.111,13.22,350000.0
2007-06-18 11:29:00,13.194,13.269,13.17,13.196,500000.0
2007-06-18 11:30:00,13.266,13.288,13.167,13.167,500000.0
2007-06-18 11:31:00,13.177,13.258,13.156,13.231,250000.0
2007-06-18 11:32:00,13.245,13.271,13.179,13.208,450000.0
2007-06-18 11:33:00,13.15,13.271,13.15,13.231,350000.0
2007-06-18 11:34:00,13.252,13.252,13.169,13.237,400000.0
2007-06-18 11:35:00,13.246,13.27,13.126,13.21,450000.0
2007-06-18 11:36:00,13.184,13.269,13.132,13.18,550000.0
2007-06-18 11:37:00,13.168,13.276,13.128,13.242,400000.0
2007-06-18 11:38:00,13.206,13.242,13.13,13.242,400000.0
2007-06-18 11:39:00,13.204,13.294,13.16,13.188,350000.0
2007-06-18 11:40:00,13.215,13.31,13.188,13.243,400000.0
2007-06-18 11:41:00,13.156,13.25,13.156,13.201,350000.0
2007-06-18 11:42:00,13.188,13.274,13.124,13.274,500000.0
2007-06-18 11:43:00,13.276,13.286,13.179,13.286,350000.0
2007-06-18 11:44:00,13.255,13.273,13.138,13.259,450000.0
2007-06-18 11:45:00,13.187,13.252,13.161,13.251,550000.0
2007-06-18 11:46:00,13.23,13.284,13.157,13.188,400000.0
2007-06-18 11:47:00,13.214,13.261,13.119,13.236,500000.0
2007-06-18 11:48:00,13.212,13.253,13.149,13.253,400000.0
2007-06-18 11:49:00,13.264,13.293,13.183,13.216,350000.0
2007-06-18 11:50:00,13.235,13.281,13.162,13.281,350000.0
2007-06-18 11:51:00,13.132,13.248,13.132,13.211,450000.0
2007-06-18 11:52:00,13.177,13.266,13.123,13.266,450000.0
2007-06-18 11:53:00,13.141,13.268,13.141,13.175,400000.0
2007-06-18 11:54:00,13.287,13.287,13.152,13.216,550000.0
2007-06-18 11:55:00,13.197,13.278,13.147,13.278,350000.0
2007-06-18 11:56:00,13.223,13.29,13.212,13.217,350000.0
2007-06-18 11:57:00,13.288,13.313,13.195,13.267,450000.0
2007-06-18 11:58:00,13.166,13.284,13.141,13.284,350000.0
2007-06-18 11:59:00,13.237,13.285,13.174,13.224,450000.0
2007-06-18 12:00:00,13.228,13.244,13.133,13.133,350000.0
2007-06-18 12:01:00,13.277,13.277,13.176,13.177,500000.0
2007-06-18 12:04:00,13.261,13.274,13.164,13.274,400000.0
2007-06-18 12:05:00,13.248,13.27,13.129,13.174,350000.0
2007-06-18 12:06:00,13.275,13.277,13.213,13.274,350000.0
2007-06-18 12:07:00,13.259,13.261,13.12,13.239,450000.0
2007-06-18 12:08:00,13.275,13.275,13.168,13.264,450000.0
2007-06-18 12:09:00,13.149,13.226,13.149,13.197,350000.0
2007-06-18 12:10:00,13.255,13.27,13.176,13.229,400000.0
2007-06-18 12:11:00,13.157,13.274,13.135,13.269,500000.0
2007-06-18 12:12:00,13.134,13.271,13.134,13.157,350000.0
2007-06-18 12:14:00,13.262,13.275,13.13,13.275,400000.0
2007-06-18 12:15:00,13.19,13.272,13.148,13.195,400000.0
2007-06-18 12:16:00,13.238,13.241,13.127,13.179,400000.0
2007-06-18 12:17:00,13.266,13.299,13.249,13.294,400000.0
2007-06-18 12:18:00,13.232,13.232,13.146,13.146,450000.0
2007-06-18 12:19:00,13.195,13.251,13.122,13.155,450000.0
2007-06-18 12:20:00,13.205,13.281,13.149,13.205,500000.0
2007-06-18 12:22:00,13.12,13.262,13.119,13.161,450000.0
2007-06-18 12:23:00,13.259,13.259,13.133,13.144,400000.0
2007-06-18 12:24:00,13.277,13.283,13.198,13.252,600000.0
2007-06-18 12:25:00,13.253,13.263,13.127,13.181,500000.0
2007-06-18 12:26:00,13.245,13.264,13.144,13.203,450000.0
2007-06-18 12:27:00,13.239,13.295,13.182,13.267,550000.0
2007-06-18 12:28:00,13.136,13.255,13.136,13.186,250000.0
2007-06-18 12:29:00,13.223,13.274,13.189,13.251,450000.0
2007-06-18 12:30:00,13.256,13.28,13.18,13.243,350000.0
2007-06-18 12:31:00,13.246,13.258,13.192,13.251,350000.0
2007-06-18 12:32:00,13.204,13.261,13.164,13.251,400000.0
2007-06-18 12:33:00,13.267,13.321,13.18,13.181,500000.0
2007-06-18 12:34:00,13.138,13.25,13.13,13.13,450000.0
2007-06-18 12:35:00,13.293,13.293,13.184,13.184,350000.0
2007-06-18 12:36:00,13.281,13.282,13.17,13.261,350000.0
2007-06-18 12:37:00,13.285,13.285,13.19,13.256,300000.0
2007-06-18 12:38:00,13.259,13.301,13.167,13.233,450000.0
2007-06-18 12:39:00,13.265,13.301,13.158,13.254,450000.0
2007-06-18 12:40:00,13.217,13.315,13.166,13.227,450000.0
2007-06-18 12:41:00,13.257,13.286,13.175,13.286,450000.0
2007-06-18 12:42:00,13.2,13.339,13.2,13.277,550000.0
2007-06-18 12:43:00,13.246,13.302,13.196,13.209,500000.0
2007-06-18 12:44:00,13.253,13.32,13.188,13.188,450000.0
2007-06-18 12:45:00,13.21,13.279,13.153,13.21,400000.0
2007-06-18 12:46:00,13.146,13.265,13.137,13.137,500000.0
2007-06-18 12:48:00,13.186,13.288,13.16,13.263,550000.0
2007-06-18 12:49:00,13.186,13.31,13.186,13.196,450000.0
2007-06-18 12:50:00,13.193,13.338,13.182,13.212,400000.0
2007-06-18 12:51:00,13.245,13.289,13.173,13.183,450000.0
2007-06-18 12:52:00,13.209,13.296,13.163,13.272,500000.0
2007-06-18 12:53:00,13.148,13.249,13.148,13.236,500000.0
2007-06-18 12:54:00,13.259,13.277,13.167,13.221,450000.0
2007-06-18 12:55:00,13.229,13.304,13.214,13.289,450000.0
2007-06-18 12:56:00,13.265,13.298,13.182,13.194,450000.0
2007-06-18 12:57:00,13.225,13.282,13.14,13.14,400000.0
2007-06-18 12:58:00,13.209,13.303,13.17,13.178,400000.0
2007-06-18 12:59:00,13.224,13.259,13.147,13.244,450000.0
2007-06-18 13:00:00,13.188,13.259,13.13,13.182,500000.0
2007-06-18 13:01:00,13.09,13.199,13.063,13.174,400000.0
2007-06-18 13:02:00,13.142,13.238,13.142,13.183,400000.0
2007-06-18 13:03:00,13.196,13.256,13.147,13.147,450000.0
2007-06-18 13:04:00,13.222,13.278,13.154,13.154,450000.0
2007-06-18 13:05:00,13.121,13.229,13.121,13.228,400000.0
2007-06-18 13:06:00,13.267,13.267,13.143,13.242,450000.0
2007-06-18 13:07:00,13.27,13.27,13.1,13.171,500000.0
2007-06-18 13:08:00,13.184,13.263,13.157,13.157,400000.0
2007-06-18 13:09:00,13.283,13.283,13.162,13.165,450000.0
2007-06-18 13:10:00,13.215,13.223,13.098,13.133,500000.0
2007-06-18 13:11:00,13.155,13.24,13.154,13.212,400000.0
2007-06-18 13:12:00,13.257,13.278,13.129,13.132,550000.0
2007-06-18 13:13:00,13.277,13.277,13.108,13.213,450000.0
2007-06-18 13:14:00,13.143,13.281,13.143,13.243,350000.0
2007-06-18 13:15:00,13.2,13.3,13.144,13.222,400000.0
2007-06-18 13:16:00,13.248,13.248,13.13,13.216,350000.0
2007-06-18 13:17:00,13.244,13.259,13.151,13.259,450000.0
2007-06-18 13:18:00,13.259,13.264,13.118,13.246,400000.0
2007-06-18 13:19:00,13.167,13.219,13.1,13.135,400000.0
2007-06-18 13:20:00,13.174,13.25,13.129,13.2,500000.0
2007-06-18 13:21:00,13.153,13.294,13.153,13.158,350000.0
2007-06-18 13:22:00,13.187,13.297,13.184,13.204,400000.0
2007-06-18 13:23:00,13.245,13.266,13.207,13.26,350000.0
2007-06-18 13:24:00,13.256,13.292,13.174,13.292,450000.0
2007-06-18 13:25:00,13.261,13.276,13.176,13.276,350000.0
2007-06-18 13:26:00,13.229,13.279,13.167,13.259,500000.0
2007-06-18 13:27:00,13.167,13.261,13.167,13.221,500000.0
2007-06-18 13:28:00,13.23,13.267,13.142,13.183,400000.0
2007-06-18 13:29:00,13.253,13.257,13.123,13.216,350000.0
2007-06-18 13:30:00,13.27,13.27,13.136,13.157,450000.0
2007-06-18 13:31:00,13.129,13.23,13.129,13.23,450000.0
2007-06-18 13:32:00,13.167,13.26,13.113,13.113,500000.0
2007-06-18 13:33:00,13.165,13.233,13.121,13.163,350000.0
2007-06-18 13:34:00,13.147,13.282,13.138,13.177,350000.0
2007-06-18 13:35:00,13.206,13.283,13.146,13.254,550000.0
2007-06-18 13:36:00,13.227,13.308,13.164,13.243,450000.0
2007-06-18 13:37:00,13.181,13.261,13.173,13.242,350000.0
2007-06-18 13:38:00,13.215,13.286,13.169,13.286,400000.0
2007-06-18 13:39:00,13.236,13.287,13.168,13.233,500000.0
2007-06-18 13:40:00,13.222,13.256,13.137,13.256,350000.0
2007-06-18 13:41:00,13.144,13.24,13.138,13.24,400000.0
2007-06-18 13:42:00,13.237,13.256,13.174,13.238,350000.0
2007-06-18 13:43:00,13.238,13.263,13.136,13.244,500000.0
2007-06-18 13:44:00,13.164,13.243,13.141,13.171,350000.0
2007-06-18 13:45:00,13.179,13.304,13.163,13.247,400000.0
2007-06-18 13:46:00,13.193,13.262,13.161,13.213,450000.0
2007-06-18 13:47:00,13.269,13.272,13.189,13.189,500000.0
2007-06-18 13:48:00,13.242,13.262,13.144,13.219,250000.0
2007-06-18 13:49:00,13.14,13.264,13.14,13.248,350000.0
2007-06-18 13:50:00,13.185,13.209,13.142,13.144,450000.0
2007-06-18 13:51:00,13.271,13.293,13.178,13.178,350000.0
2007-06-18 13:52:00,13.262,13.286,13.148,13.256,350000.0
2007-06-18 13:53:00,13.154,13.253,13.113,13.167,450000.0
2007-06-18 13:54:00,13.194,13.251,13.142,13.244,400000.0
2007-06-18 13:55:00,13.209,13.263,13.185,13.224,350000.0
2007-06-18 13:56:00,13.172,13.257,13.116,13.25,400000.0
2007-06-18 13:57:00,13.19,13.225,13.121,13.121,400000.0
2007-06-18 13:58:00,13.119,13.244,13.119,13.244,350000.0
2007-06-18 13:59:00,13.174,13.264,13.174,13.264,450000.0
2007-06-18 14:00:00,13.227,13.246,13.138,13.214,350000.0
2007-06-18 14:01:00,13.219,13.263,13.164,13.246,400000.0
2007-06-18 14:02:00,13.248,13.263,13.144,13.216,350000.0
2007-06-18 14:03:00,13.246,13.246,13.159,13.23,350000.0
2007-06-18 14:04:00,13.151,13.262,13.15,13.262,350000.0
2007-06-18 14:05:00,13.219,13.251,13.097,13.148,400000.0
2007-06-18 14:06:00,13.095,13.222,13.07,13.202,350000.0
2007-06-18 14:07:00,13.227,13.269,13.154,13.225,400000.0
2007-06-18 14:08:00,13.173,13.243,13.131,13.194,400000.0
2007-06-18 14:09:00,13.133,13.3,13.132,13.191,550000.0
2007-06-18 14:10:00,13.132,13.232,13.132,13.163,350000.0
2007-06-18 14:11:00,13.232,13.239,13.184,13.239,300000.0
2007-06-18 14:12:00,13.247,13.278,13.236,13.27,450000.0
2007-06-18 14:13:00,13.226,13.226,13.106,13.158,350000.0
2007-06-18 14:14:00,13.165,13.302,13.158,13.241,500000.0
2007-06-18 14:15:00,13.161,13.315,13.161,13.291,500000.0
2007-06-18 14:16:00,13.171,13.28,13.148,13.233,450000.0
2007-06-18 14:17:00,13.238,13.254,13.169,13.198,450000.0
2007-06-18 14:18:00,13.194,13.254,13.194,13.254,250000.0
2007-06-18 14:19:00,13.245,13.273,13.138,13.267,500000.0
2007-06-18 14:20:00,13.183,13.27,13.183,13.187,350000.0
2007-06-18 14:21:00,13.173,13.277,13.15,13.176,450000.0
2007-06-18 14:22:00,13.224,13.26,13.125,13.26,450000.0
2007-06-18 14:23:00,13.198,13.279,13.195,13.21,400000.0
2007-06-18 14:24:00,13.268,13.271,13.195,13.271,400000.0
2007-06-18 14:25:00,13.19,13.229,13.145,13.163,350000.0
2007-06-18 14:26:00,13.18,13.265,13.126,13.204,350000.0
2007-06-18 14:27:00,13.218,13.24,13.154,13.24,400000.0
2007-06-18 14:28:00,13.235,13.289,13.185,13.241,400000.0
2007-06-18 14:29:00,13.202,13.266,13.133,13.233,350000.0
2007-06-18 14:30:00,13.267,13.274,13.15,13.264,400000.0
2007-06-18 14:31:00,13.208,13.304,13.197,13.282,400000.0
2007-06-18 14:32:00,13.157,13.257,13.157,13.257,400000.0
2007-06-18 14:33:00,13.24,13.33,13.222,13.322,400000.0
2007-06-18 14:34:00,13.279,13.34,13.213,13.213,450000.0
2007-06-18 14:35:00,13.294,13.294,13.217,13.229,350000.0
2007-06-18 14:36:00,13.236,13.341,13.197,13.31,450000.0
2007-06-18 14:37:00,13.213,13.306,13.143,13.306,550000.0
2007-06-18 14:38:00,13.259,13.296,13.225,13.296,450000.0
2007-06-18 14:39:00,13.284,13.294,13.168,13.293,550000.0
2007-06-18 14:40:00,13.251,13.295,13.206,13.233,400000.0
2007-06-18 14:41:00,13.192,13.303,13.19,13.258,550000.0
2007-06-18 14:42:00,13.189,13.311,13.189,13.29,400000.0
2007-06-18 14:43:00,13.251,13.32,13.183,13.302,500000.0
2007-06-18 14:44:00,13.19,13.292,13.19,13.283,450000.0
2007-06-18 14:45:00,13.278,13.331,13.242,13.279,400000.0
2007-06-18 14:46:00,13.281,13.302,13.2,13.208,350000.0
2007-06-18 14:47:00,13.294,13.318,13.199,13.3,350000.0
2007-06-18 14:48:00,13.285,13.329,13.233,13.301,400000.0
2007-06-18 14:49:00,13.318,13.384,13.207,13.207,500000.0
2007-06-18 14:50:00,13.237,13.302,13.175,13.302,400000.0
2007-06-18 14:51:00,13.309,13.31,13.225,13.287,350000.0
2007-06-18 14:52:00,13.331,13.331,13.225,13.259,450000.0
2007-06-18 14:53:00,13.208,13.301,13.188,13.252,400000.0
2007-06-18 14:54:00,13.186,13.319,13.178,13.225,550000.0
2007-06-18 14:55:00,13.285,13.312,13.197,13.197,450000.0
2007-06-18 14:56:00,13.293,13.321,13.185,13.283,550000.0
2007-06-18 14:57:00,13.301,13.328,13.233,13.233,350000.0
2007-06-18 14:58:00,13.219,13.289,13.194,13.256,400000.0
2007-06-18 14:59:00,13.249,13.327,13.203,13.327,550000.0
2007-06-18 15:00:00,13.198,13.325,13.198,13.238,450000.0
2007-06-18 15:01:00,13.281,13.306,13.192,13.238,450000.0
2007-06-18 15:02:00,13.184,13.336,13.162,13.28,450000.0
2007-06-18 15:03:00,13.281,13.326,13.194,13.323,500000.0
2007-06-18 15:04:00,13.209,13.308,13.17,13.192,550000.0
2007-06-18 15:05:00,13.184,13.301,13.17,13.185,550000.0
2007-06-18 15:06:00,13.278,13.278,13.239,13.239,400000.0
2007-06-18 15:07:00,13.181,13.278,13.128,13.238,350000.0
2007-06-18 15:08:00,13.167,13.296,13.152,13.257,500000.0
2007-06-18 15:09:00,13.275,13.275,13.129,13.172,450000.0
2007-06-18 15:10:00,13.177,13.27,13.125,13.175,400000.0
2007-06-18 15:11:00,13.199,13.298,13.159,13.191,500000.0
2007-06-18 15:12:00,13.194,13.283,13.194,13.246,300000.0
2007-06-18 15:13:00,13.279,13.305,13.193,13.282,400000.0
2007-06-18 15:14:00,13.267,13.267,13.121,13.16,450000.0
2007-06-18 15:15:00,13.283,13.283,13.18,13.228,400000.0
2007-06-18 15:16:00,13.177,13.31,13.177,13.31,350000.0
2007-06-18 15:17:00,13.246,13.301,13.196,13.231,250000.0
2007-06-18 15:18:00,13.309,13.309,13.161,13.229,400000.0
2007-06-18 15:19:00,13.242,13.274,13.203,13.258,450000.0
2007-06-18 15:20:00,13.203,13.275,13.172,13.275,400000.0
2007-06-18 15:21:00,13.208,13.26,13.176,13.245,400000.0
2007-06-18 15:22:00,13.293,13.293,13.183,13.199,550000.0
2007-06-18 15:23:00,13.187,13.272,13.187,13.251,400000.0
2007-06-18 15:24:00,13.254,13.31,13.211,13.288,500000.0
2007-06-18 15:25:00,13.304,13.304,13.199,13.263,350000.0
2007-06-18 15:26:00,13.188,13.265,13.16,13.175,550000.0
2007-06-18 15:27:00,13.209,13.324,13.202,13.216,350000.0
2007-06-18 15:28:00,13.201,13.294,13.201,13.221,350000.0
2007-06-18 15:29:00,13.302,13.322,13.213,13.237,400000.0
2007-06-18 15:30:00,13.268,13.297,13.167,13.24,450000.0
2007-06-18 15:31:00,13.221,13.314,13.194,13.214,500000.0
2007-06-18 15:32:00,13.307,13.312,13.135,13.251,500000.0
2007-06-18 15:33:00,13.269,13.269,13.182,13.268,400000.0
2007-06-18 15:34:00,13.216,13.299,13.21,13.299,450000.0
2007-06-18 15:35:00,13.278,13.329,13.159,13.243,500000.0
2007-06-18 15:36:00,13.244,13.282,13.145,13.282,550000.0
2007-06-18 15:37:00,13.23,13.296,13.163,13.201,450000.0
2007-06-18 15:38:00,13.23,13.326,13.229,13.229,450000.0
2007-06-18 15:39:00,13.285,13.285,13.175,13.175,450000.0
2007-06-18 15:40:00,13.192,13.322,13.192,13.199,450000.0
2007-06-18 15:41:00,13.153,13.279,13.153,13.261,400000.0
2007-06-18 15:42:00,13.278,13.278,13.159,13.184,350000.0
2007-06-18 15:43:00,13.238,13.267,13.149,13.214,450000.0
2007-06-18 15:44:00,13.271,13.294,13.19,13.28,350000.0
2007-06-18 15:45:00,13.282,13.282,13.171,13.258,450000.0
2007-06-18 15:46:00,13.176,13.297,13.146,13.151,400000.0
2007-06-18 15:47:00,13.241,13.245,13.104,13.137,550000.0
2007-06-18 15:48:00,13.173,13.25,13.159,13.182,350000.0
2007-06-18 15:49:00,13.284,13.292,13.221,13.274,350000.0
2007-06-18 15:50:00,13.192,13.283,13.153,13.283,550000.0
2007-06-18 15:51:00,13.259,13.292,13.162,13.25,550000.0
2007-06-18 15:52:00,13.156,13.27,13.146,13.147,350000.0
2007-06-18 15:53:00,13.27,13.292,13.179,13.255,500000.0
2007-06-18 15:54:00,13.274,13.29,13.232,13.29,450000.0
2007-06-18 15:55:00,13.17,13.33,13.17,13.26,500000.0
2007-06-18 15:56:00,13.165,13.323,13.165,13.243,450000.0
2007-06-18 15:57:00,13.189,13.221,13.141,13.187,450000.0
2007-06-18 15:58:00,13.152,13.263,13.114,13.263,500000.0
2007-06-18 15:59:00,13.276,13.281,13.181,13.202,450000.0
2007-06-18 16:00:00,13.257,13.296,13.149,13.229,500000.0
2007-06-18 16:01:00,13.256,13.256,13.143,13.143,400000.0
2007-06-18 16:02:00,13.158,13.288,13.158,13.234,550000.0
2007-06-18 16:03:00,13.182,13.281,13.142,13.243,400000.0
2007-06-18 16:04:00,13.141,13.276,13.141,13.237,550000.0
2007-06-18 16:05:00,13.267,13.267,13.152,13.227,350000.0
2007-06-18 16:06:00,13.141,13.243,13.107,13.191,350000.0
2007-06-18 16:07:00,13.174,13.253,13.157,13.157,500000.0
2007-06-18 16:08:00,13.103,13.23,13.103,13.144,550000.0
2007-06-18 16:09:00,13.135,13.257,13.119,13.257,350000.0
2007-06-18 16:10:00,13.223,13.223,13.094,13.212,500000.0
2007-06-18 16:11:00,13.128,13.274,13.12,13.12,500000.0
2007-06-18 16:12:00,13.156,13.206,13.113,13.151,350000.0
2007-06-18 16:13:00,13.161,13.25,13.133,13.25,450000.0
2007-06-18 16:14:00,13.25,13.25,13.113,13.16,500000.0
2007-06-18 16:15:00,13.239,13.248,13.11,13.11,350000.0
2007-06-18 16:16:00,13.148,13.227,13.091,13.218,550000.0
2007-06-18 16:17:00,13.222,13.258,13.138,13.138,350000.0
2007-06-18 16:18:00,13.274,13.284,13.148,13.241,400000.0
2007-06-18 16:19:00,13.182,13.248,13.131,13.131,500000.0
2007-06-18 16:20:00,13.266,13.283,13.162,13.162,550000.0
2007-06-18 16:21:00,13.222,13.242,13.139,13.139,400000.0
2007-06-18 16:22:00,13.209,13.21,13.111,13.167,450000.0
2007-06-18 16:23:00,13.131,13.259,13.131,13.134,400000.0
2007-06-18 16:24:00,13.21,13.253,13.127,13.252,550000.0
2007-06-18 16:25:00,13.221,13.245,13.165,13.238,350000.0
2007-06-18 16:26:00,13.209,13.239,13.107,13.107,550000.0
2007-06-18 16:27:00,13.188,13.237,13.089,13.224,500000.0
2007-06-18 16:28:00,13.211,13.246,13.152,13.246,400000.0
2007-06-18 16:29:00,13.126,13.21,13.12,13.151,400000.0
2007-06-18 16:30:00,13.141,13.24,13.11,13.202,550000.0
2007-06-18 16:31:00,13.142,13.21,13.072,13.126,400000.0
2007-06-18 16:32:00,13.168,13.248,13.114,13.248,400000.0
2007-06-18 16:33:00,13.115,13.216,13.108,13.155,350000.0
2007-06-18 16:34:00,13.179,13.243,13.145,13.145,350000.0
2007-06-18 16:35:00,13.126,13.24,13.099,13.147,500000.0
2007-06-18 16:36:00,13.188,13.249,13.16,13.177,500000.0
2007-06-18 16:37:00,13.252,13.252,13.148,13.16,500000.0
2007-06-18 16:38:00,13.108,13.257,13.108,13.134,450000.0
2007-06-18 16:39:00,13.173,13.244,13.142,13.233,500000.0
2007-06-18 16:40:00,13.161,13.257,13.161,13.257,350000.0
2007-06-18 16:41:00,13.125,13.206,13.125,13.125,350000.0
2007-06-18 16:42:00,13.172,13.295,13.171,13.255,500000.0
2007-06-18 16:43:00,13.129,13.244,13.129,13.195,350000.0
2007-06-18 16:44:00,13.145,13.25,13.134,13.248,550000.0
2007-06-18 16:45:00,13.162,13.228,13.091,13.113,400000.0
2007-06-18 16:46:00,13.175,13.227,13.143,13.202,350000.0
2007-06-18 16:47:00,13.146,13.234,13.098,13.133,600000.0
2007-06-18 16:48:00,13.23,13.271,13.169,13.205,500000.0
2007-06-18 16:49:00,13.239,13.271,13.146,13.146,450000.0
2007-06-18 16:50:00,13.178,13.281,13.178,13.197,400000.0
2007-06-18 16:51:00,13.253,13.253,13.114,13.114,400000.0
2007-06-18 16:52:00,13.174,13.233,13.102,13.233,400000.0
2007-06-18 16:53:00,13.154,13.244,13.119,13.17,350000.0
2007-06-18 16:54:00,13.144,13.278,13.144,13.221,450000.0
2007-06-18 16:55:00,13.215,13.221,13.11,13.15,550000.0
2007-06-18 16:56:00,13.155,13.289,13.122,13.156,400000.0
2007-06-18 16:57:00,13.154,13.268,13.154,13.183,500000.0
2007-06-18 16:58:00,13.16,13.232,13.137,13.137,500000.0
2007-06-18 16:59:00,13.179,13.273,13.163,13.18,400000.0
2007-06-18 17:00:00,13.251,13.251,13.129,13.129,350000.0
2007-06-18 17:01:00,13.14,13.261,13.105,13.172,500000.0
2007-06-18 17:02:00,13.175,13.24,13.162,13.21,400000.0
2007-06-18 17:03:00,13.172,13.221,13.115,13.18,500000.0
2007-06-18 17:04:00,13.161,13.26,13.13,13.191,350000.0
2007-06-18 17:05:00,13.269,13.274,13.101,13.202,400000.0
2007-06-18 17:06:00,13.23,13.23,13.089,13.192,350000.0
2007-06-18 17:07:00,13.216,13.226,13.105,13.172,500000.0
2007-06-18 17:08:00,13.142,13.308,13.142,13.184,500000.0
2007-06-18 17:09:00,13.265,13.289,13.13,13.157,450000.0
2007-06-18 17:10:00,13.223,13.259,13.139,13.2,350000.0
2007-06-18 17:11:00,13.271,13.274,13.141,13.153,400000.0
2007-06-18 17:12:00,13.224,13.255,13.165,13.181,400000.0
2007-06-18 17:13:00,13.217,13.245,13.12,13.157,450000.0
2007-06-18 17:14:00,13.177,13.234,13.111,13.209,550000.0
2007-06-18 17:15:00,13.096,13.21,13.095,13.174,350000.0
2007-06-18 17:16:00,13.24,13.24,13.116,13.181,450000.0
2007-06-18 17:17:00,13.182,13.256,13.171,13.244,450000.0
2007-06-18 17:18:00,13.208,13.242,13.171,13.242,350000.0
2007-06-18 17:19:00,13.206,13.254,13.105,13.161,550000.0
2007-06-18 17:20:00,13.215,13.317,13.172,13.176,350000.0
2007-06-18 17:21:00,13.164,13.287,13.105,13.213,500000.0
2007-06-18 17:22:00,13.146,13.244,13.137,13.161,500000.0
2007-06-18 17:23:00,13.168,13.263,13.119,13.227,550000.0
2007-06-18 17:24:00,13.214,13.234,13.125,13.134,350000.0
2007-06-18 17:25:00,13.22,13.255,13.156,13.255,400000.0
2007-06-18 17:26:00,13.135,13.23,13.135,13.142,450000.0
2007-06-18 17:27:00,13.227,13.267,13.139,13.211,400000.0
2007-06-18 17:28:00,13.201,13.269,13.116,13.119,550000.0
2007-06-18 17:29:00,13.156,13.27,13.156,13.251,450000.0
2007-06-18 17:30:00,13.13,13.279,13.13,13.241,450000.0
2007-06-18 17:31:00,13.213,13.295,13.158,13.229,600000.0
2007-06-18 17:32:00,13.113,13.246,13.113,13.202,400000.0
2007-06-18 17:33:00,13.102,13.236,13.102,13.236,400000.0
2007-06-18 17:34:00,13.215,13.296,13.145,13.267,450000.0
2007-06-18 17:35:00,13.192,13.254,13.129,13.193,500000.0
2007-06-18 17:36:00,13.196,13.265,13.129,13.246,450000.0
2007-06-18 17:37:00,13.248,13.248,13.137,13.207,550000.0
2007-06-18 17:38:00,13.146,13.227,13.123,13.194,400000.0
2007-06-18 17:39:00,13.219,13.229,13.132,13.149,350000.0
2007-06-18 17:40:00,13.139,13.245,13.139,13.223,500000.0
2007-06-18 17:41:00,13.116,13.228,13.116,13.226,350000.0
2007-06-18 17:42:00,13.114,13.238,13.108,13.184,500000.0
2007-06-18 17:43:00,13.246,13.264,13.115,13.141,400000.0
2007-06-18 17:44:00,13.21,13.233,13.117,13.203,450000.0
2007-06-18 17:45:00,13.163,13.244,13.126,13.161,550000.0
2007-06-18 17:46:00,13.176,13.256,13.128,13.242,350000.0
2007-06-18 17:47:00,13.202,13.211,13.069,13.128,400000.0
2007-06-18 17:48:00,13.226,13.259,13.159,13.259,400000.0
2007-06-18 17:49:00,13.203,13.23,13.143,13.194,350000.0
2007-06-18 17:50:00,13.205,13.247,13.137,13.138,550000.0
2007-06-18 17:51:00,13.143,13.184,13.095,13.127,250000.0
2007-06-18 17:52:00,13.174,13.233,13.101,13.108,350000.0
2007-06-18 17:53:00,13.189,13.277,13.158,13.171,500000.0
2007-06-18 17:54:00,13.128,13.2,13.07,13.2,350000.0
2007-06-18 17:55:00,13.109,13.214,13.109,13.194,350000.0
2007-06-18 17:56:00,13.073,13.178,13.052,13.133,400000.0
2007-06-18 17:57:00,13.192,13.224,13.134,13.182,400000.0
2007-06-18 17:58:00,13.183,13.189,13.108,13.141,450000.0
2007-06-18 17:59:00,13.108,13.221,13.094,13.221,350000.0
2007-06-18 18:00:00,13.139,13.243,13.129,13.205,350000.0
2007-06-18 18:01:00,13.179,13.179,13.052,13.134,500000.0
2007-06-18 18:02:00,13.095,13.175,13.088,13.168,500000.0
2007-06-18 18:03:00,13.14,13.17,13.095,13.152,350000.0
2007-06-18 18:04:00,13.198,13.198,13.074,13.074,450000.0
2007-06-18 18:05:00,13.209,13.266,13.129,13.155,750000.0
2007-06-18 18:06:00,13.223,13.247,13.12,13.139,350000.0
2007-06-18 18:07:00,13.175,13.175,13.064,13.064,550000.0
2007-06-18 18:08:00,13.113,13.185,13.108,13.108,400000.0
2007-06-18 18:09:00,13.221,13.23,13.153,13.23,550000.0
2007-06-18 18:10:00,13.174,13.219,13.074,13.144,300000.0
2007-06-18 18:11:00,13.09,13.201,13.063,13.185,450000.0
2007-06-18 18:12:00,13.221,13.221,13.058,13.183,400000.0
2007-06-18 18:13:00,13.191,13.2,13.089,13.11,550000.0
2007-06-18 18:14:00,13.114,13.218,13.114,13.198,400000.0
2007-06-18 18:15:00,13.163,13.21,13.12,13.12,350000.0
2007-06-18 18:16:00,13.12,13.226,13.087,13.087,400000.0
2007-06-18 18:17:00,13.124,13.258,13.113,13.22,400000.0
2007-06-18 18:18:00,13.166,13.197,13.054,13.054,500000.0
2007-06-18 18:19:00,13.175,13.175,13.065,13.153,400000.0
2007-06-18 18:20:00,13.079,13.173,13.043,13.127,400000.0
2007-06-18 18:21:00,13.069,13.16,13.029,13.136,550000.0
2007-06-18 18:22:00,13.049,13.154,13.049,13.091,400000.0
2007-06-18 18:23:00,13.194,13.209,13.112,13.18,400000.0
2007-06-18 18:24:00,13.164,13.183,13.116,13.183,350000.0
2007-06-18 18:25:00,13.082,13.139,13.03,13.064,500000.0
2007-06-18 18:26:00,13.107,13.176,13.081,13.176,550000.0
2007-06-18 18:27:00,13.128,13.128,13.004,13.081,350000.0
2007-06-18 18:28:00,13.118,13.134,13.024,13.134,350000.0
2007-06-18 18:29:00,13.096,13.169,13.093,13.169,350000.0
2007-06-18 18:30:00,13.139,13.174,13.021,13.113,450000.0
2007-06-18 18:31:00,13.096,13.225,13.09,13.09,1550000.0
2007-06-18 18:32:00,13.073,13.139,12.998,13.061,450000.0
2007-06-18 18:33:00,13.161,13.209,13.078,13.173,350000.0
2007-06-18 18:34:00,13.131,13.181,13.082,13.163,400000.0
2007-06-18 18:35:00,13.086,13.167,13.086,13.126,350000.0
2007-06-18 18:36:00,13.114,13.224,13.06,13.139,550000.0
2007-06-18 18:37:00,13.044,13.143,13.015,13.141,400000.0
2007-06-18 18:38:00,13.166,13.177,13.04,13.123,450000.0
2007-06-18 18:39:00,13.134,13.134,13.015,13.113,400000.0
2007-06-18 18:40:00,13.113,13.166,13.075,13.089,400000.0
2007-06-18 18:41:00,13.084,13.145,13.077,13.137,300000.0
2007-06-18 18:42:00,13.096,13.153,13.028,13.076,550000.0
2007-06-18 18:43:00,13.174,13.174,13.053,13.144,400000.0
2007-06-18 18:44:00,13.148,13.149,13.071,13.071,250000.0
2007-06-18 18:45:00,13.104,13.143,13.08,13.08,350000.0
2007-06-18 18:46:00,13.052,13.165,13.02,13.165,350000.0
2007-06-18 18:47:00,13.093,13.172,13.048,13.146,400000.0
2007-06-18 18:48:00,13.147,13.171,13.053,13.053,400000.0
2007-06-18 18:49:00,13.089,13.14,13.075,13.075,400000.0
2007-06-18 18:50:00,13.141,13.16,13.054,13.099,550000.0
2007-06-18 18:51:00,13.149,13.181,13.066,13.097,450000.0
2007-06-18 18:52:00,13.1,13.143,13.029,13.079,400000.0
2007-06-18 18:53:00,13.14,13.174,13.099,13.166,450000.0
2007-06-18 18:54:00,13.093,13.166,13.085,13.085,400000.0
2007-06-18 18:55:00,13.082,13.185,13.07,13.135,350000.0
2007-06-18 18:56:00,13.105,13.113,13.026,13.067,450000.0
2007-06-18 18:57:00,13.174,13.174,13.006,13.125,450000.0
2007-06-18 18:58:00,13.158,13.158,13.078,13.147,350000.0
2007-06-18 18:59:00,13.085,13.132,13.085,13.114,450000.0
2007-06-18 19:00:00,13.094,13.168,13.037,13.168,350000.0
2007-06-18 19:01:00,13.076,13.125,13.033,13.105,500000.0
2007-06-18 19:03:00,13.172,13.172,13.058,13.155,350000.0
2007-06-18 19:04:00,13.051,13.118,13.034,13.118,400000.0
2007-06-18 19:05:00,13.077,13.192,13.077,13.119,350000.0
2007-06-18 19:06:00,13.163,13.187,13.049,13.187,400000.0
2007-06-18 19:07:00,13.153,13.189,13.048,13.048,350000.0
2007-06-18 19:08:00,13.137,13.179,13.097,13.099,300000.0
2007-06-18 19:09:00,13.111,13.125,13.053,13.055,350000.0
2007-06-18 19:10:00,13.147,13.195,13.086,13.172,550000.0
2007-06-18 19:11:00,13.091,13.175,13.074,13.08,400000.0
2007-06-18 19:12:00,13.108,13.203,13.108,13.169,350000.0
2007-06-18 19:13:00,13.179,13.179,13.075,13.075,400000.0
2007-06-18 19:14:00,13.077,13.175,13.067,13.175,400000.0
2007-06-18 19:15:00,13.143,13.194,13.06,13.094,350000.0
2007-06-18 19:16:00,13.201,13.211,13.146,13.179,350000.0
2007-06-18 19:17:00,13.118,13.154,13.073,13.101,300000.0
2007-06-18 19:18:00,13.054,13.18,13.046,13.138,350000.0
2007-06-18 19:19:00,13.201,13.212,13.105,13.204,400000.0
2007-06-18 19:20:00,13.124,13.204,13.085,13.187,350000.0
2007-06-18 19:21:00,13.111,13.175,13.066,13.114,350000.0
2007-06-18 19:22:00,13.154,13.2,13.062,13.077,400000.0
2007-06-18 19:23:00,13.158,13.181,13.077,13.077,350000.0
2007-06-18 19:24:00,13.08,13.186,13.032,13.073,350000.0
2007-06-18 19:25:00,13.142,13.154,13.04,13.04,400000.0
2007-06-18 19:26:00,13.148,13.182,13.058,13.131,550000.0
2007-06-18 19:27:00,13.173,13.186,13.024,13.024,400000.0
2007-06-18 19:28:00,13.026,13.157,13.026,13.14,400000.0
2007-06-18 19:29:00,13.063,13.179,13.034,13.093,400000.0
2007-06-18 19:30:00,13.097,13.214,13.055,13.055,400000.0
2007-06-18 19:31:00,13.174,13.184,13.063,13.103,350000.0
2007-06-18 19:32:00,13.124,13.196,13.088,13.107,400000.0
2007-06-18 19:33:00,13.18,13.182,13.108,13.137,350000.0
2007-06-18 19:34:00,13.209,13.209,13.09,13.102,400000.0
2007-06-18 19:35:00,13.181,13.181,13.082,13.105,400000.0
2007-06-18 19:36:00,13.138,13.191,13.041,13.115,350000.0
2007-06-18 19:37:00,13.177,13.227,13.082,13.211,350000.0
2007-06-18 19:38:00,13.089,13.229,13.06,13.125,450000.0
2007-06-18 19:39:00,13.081,13.089,13.035,13.089,150000.0
2007-06-18 19:40:00,13.072,13.072,13.072,13.072,50000.0
2007-06-18 19:41:00,13.088,13.163,13.053,13.146,500000.0
2007-06-18 19:42:00,13.092,13.19,13.044,13.162,400000.0
2007-06-18 19:43:00,13.126,13.126,13.049,13.072,350000.0
2007-06-18 19:44:00,13.106,13.132,13.106,13.132,100000.0
2007-06-18 19:45:00,13.052,13.201,13.052,13.164,400000.0
2007-06-18 19:46:00,13.101,13.171,13.082,13.086,300000.0
2007-06-18 19:47:00,13.133,13.136,13.088,13.088,250000.0
2007-06-18 19:48:00,13.087,13.169,13.058,13.075,350000.0
2007-06-18 19:49:00,13.014,13.109,13.014,13.034,400000.0
2007-06-18 19:50:00,13.122,13.177,13.112,13.153,400000.0
2007-06-18 19:51:00,13.064,13.176,13.064,13.148,300000.0
2007-06-18 19:52:00,13.117,13.151,13.053,13.08,350000.0
2007-06-18 19:53:00,13.051,13.051,13.051,13.051,50000.0
2007-06-18 19:54:00,13.135,13.155,13.05,13.089,350000.0
2007-06-18 19:55:00,13.129,13.155,13.053,13.155,400000.0
2007-06-18 19:57:00,12.999,13.118,12.999,13.108,300000.0
2007-06-18 19:58:00,13.016,13.148,13.016,13.041,600000.0
2007-06-18 19:59:00,13.045,13.155,13.045,13.064,550000.0
2007-06-18 20:00:00,13.138,13.168,13.039,13.15,350000.0
2007-06-18 20:01:00,13.198,13.198,13.081,13.081,200000.0
2007-06-18 20:08:00,13.022,13.16,13.022,13.129,200000.0
2007-06-18 20:10:00,13.141,13.141,13.048,13.137,250000.0
2007-06-18 20:11:00,13.12,13.12,13.12,13.12,50000.0
2007-06-18 20:12:00,13.144,13.144,13.144,13.144,50000.0
2007-06-18 20:13:00,13.087,13.163,13.027,13.027,400000.0
2007-06-18 20:14:00,13.137,13.186,13.053,13.134,400000.0
2007-06-18 20:15:00,13.131,13.161,13.026,13.026,300000.0
2007-06-18 20:16:00,13.107,13.116,13.023,13.071,350000.0
2007-06-18 20:19:00,13.061,13.072,13.061,13.062,150000.0
2007-06-18 20:20:00,13.173,13.173,13.063,13.063,350000.0
2007-06-18 20:21:00,13.141,13.141,13.141,13.141,50000.0
2007-06-18 20:23:00,13.047,13.128,13.025,13.025,350000.0
2007-06-18 20:24:00,13.097,13.097,13.097,13.097,50000.0
2007-06-18 20:25:00,13.14,13.155,13.14,13.155,100000.0
2007-06-18 20:26:00,13.104,13.141,13.104,13.141,100000.0
2007-06-18 20:27:00,13.096,13.164,13.077,13.142,300000.0
2007-06-18 20:28:00,13.075,13.167,13.048,13.116,400000.0
2007-06-18 20:29:00,13.176,13.176,13.176,13.176,50000.0
2007-06-18 20:30:00,13.084,13.181,13.084,13.142,350000.0
2007-06-18 20:31:00,13.141,13.141,13.127,13.127,100000.0
2007-06-18 20:32:00,13.067,13.149,13.067,13.129,150000.0
2007-06-18 20:33:00,13.129,13.129,13.044,13.114,250000.0
2007-06-18 20:34:00,13.071,13.071,13.071,13.071,50000.0
2007-06-18 20:35:00,13.108,13.156,13.028,13.114,500000.0
2007-06-18 20:38:00,13.15,13.15,13.044,13.087,400000.0
2007-06-18 20:40:00,13.107,13.107,13.097,13.097,100000.0
2007-06-18 20:41:00,13.109,13.109,13.109,13.109,50000.0
2007-06-18 20:42:00,13.078,13.124,13.053,13.114,450000.0
2007-06-18 20:44:00,13.071,13.081,13.025,13.043,400000.0
2007-06-18 20:45:00,13.116,13.148,13.045,13.045,150000.0
2007-06-18 20:46:00,13.183,13.183,13.029,13.038,350000.0
2007-06-18 20:47:00,13.146,13.199,13.083,13.083,300000.0
2007-06-18 20:48:00,13.08,13.207,13.076,13.206,300000.0
2007-06-18 20:49:00,13.097,13.097,13.097,13.097,100000.0
2007-06-18 20:50:00,13.163,13.163,13.127,13.127,100000.0
2007-06-18 20:51:00,13.154,13.154,13.154,13.154,50000.0
2007-06-18 20:52:00,13.124,13.162,13.124,13.162,200000.0
2007-06-18 20:54:00,13.07,13.172,13.014,13.172,450000.0
2007-06-18 20:55:00,13.199,13.199,13.199,13.199,50000.0
2007-06-18 21:02:00,13.132,13.17,13.052,13.17,450000.0
2007-06-18 21:03:00,13.157,13.163,13.157,13.163,100000.0
2007-06-18 21:04:00,13.14,13.178,13.075,13.174,450000.0
2007-06-18 21:05:00,13.171,13.171,13.086,13.156,250000.0
2007-06-18 21:06:00,13.167,13.167,13.113,13.113,150000.0
2007-06-18 21:07:00,13.173,13.209,13.088,13.11,400000.0
2007-06-18 21:09:00,13.193,13.199,13.089,13.089,200000.0
2007-06-18 21:10:00,13.174,13.175,13.174,13.175,100000.0
2007-06-18 21:11:00,13.126,13.161,13.126,13.161,100000.0
2007-06-18 21:12:00,13.135,13.169,13.063,13.169,450000.0
2007-06-18 21:13:00,13.157,13.157,13.126,13.126,100000.0
2007-06-18 21:16:00,13.205,13.205,13.101,13.165,250000.0
2007-06-18 21:17:00,13.174,13.174,13.082,13.154,300000.0
2007-06-18 21:26:00,13.171,13.2,13.086,13.098,500000.0
2007-06-18 21:27:00,13.174,13.174,13.101,13.101,100000.0
2007-06-18 21:28:00,13.079,13.15,13.077,13.15,250000.0
2007-06-18 21:29:00,13.084,13.084,13.084,13.084,50000.0
2007-06-18 21:30:00,13.177,13.177,13.096,13.096,100000.0
2007-06-18 21:32:00,13.192,13.192,13.086,13.129,400000.0
2007-06-18 21:35:00,13.124,13.124,13.123,13.123,100000.0
2007-06-18 21:36:00,13.174,13.174,13.092,13.161,250000.0
2007-06-18 21:39:00,13.171,13.171,13.086,13.156,250000.0
2007-06-18 21:49:00,13.126,13.162,13.088,13.162,150000.0
2007-06-18 21:50:00,13.129,13.191,13.096,13.096,300000.0
2007-06-18 21:51:00,13.189,13.189,13.052,13.118,600000.0
2007-06-18 21:52:00,13.175,13.175,13.131,13.152,200000.0
2007-06-18 21:55:00,13.192,13.192,13.086,13.129,400000.0
2007-06-18 21:57:00,13.173,13.173,13.052,13.116,400000.0
2007-06-18 21:58:00,13.086,13.086,13.086,13.086,50000.0
2007-06-18 22:02:00,13.154,13.166,13.154,13.166,100000.0
2007-06-18 22:04:00,13.086,13.121,13.086,13.121,100000.0
2007-06-18 22:08:00,13.202,13.207,13.115,13.147,400000.0
2007-06-18 22:14:00,13.076,13.204,13.076,13.1,350000.0
2007-06-18 22:23:00,13.187,13.208,13.187,13.208,100000.0
2007-06-18 22:24:00,13.157,13.198,13.133,13.164,500000.0
2007-06-18 22:25:00,13.106,13.141,13.097,13.141,150000.0
2007-06-18 22:26:00,13.148,13.158,13.129,13.158,200000.0
2007-06-18 22:31:00,13.196,13.199,13.104,13.137,400000.0
2007-06-18 22:32:00,13.154,13.169,13.154,13.169,100000.0
2007-06-18 22:36:00,13.159,13.159,13.074,13.144,250000.0
2007-06-18 22:37:00,13.154,13.166,13.154,13.166,100000.0
2007-06-18 22:38:00,13.156,13.17,13.121,13.168,200000.0
2007-06-18 22:39:00,13.166,13.166,13.161,13.161,100000.0
2007-06-18 22:40:00,13.087,13.16,13.087,13.16,100000.0
2007-06-18 22:42:00,13.162,13.162,13.072,13.143,250000.0
2007-06-18 22:44:00,13.19,13.19,13.084,13.127,400000.0
2007-06-18 22:46:00,13.158,13.158,13.07,13.142,250000.0
2007-06-18 22:47:00,13.068,13.152,13.068,13.152,100000.0
2007-06-18 22:50:00,13.191,13.191,13.087,13.177,300000.0
2007-06-18 22:51:00,13.159,13.17,13.059,13.152,350000.0
2007-06-18 22:52:00,13.059,13.059,13.059,13.059,50000.0
2007-06-18 22:54:00,13.155,13.155,13.066,13.069,150000.0
2007-06-18 22:58:00,13.17,13.17,13.039,13.097,400000.0
2007-06-18 22:59:00,13.101,13.164,13.101,13.14,200000.0
2007-06-18 23:01:00,13.152,13.152,13.062,13.133,250000.0
2007-06-18 23:04:00,13.154,13.154,13.154,13.154,50000.0
2007-06-18 23:05:00,13.151,13.152,13.096,13.152,200000.0
2007-06-18 23:06:00,13.122,13.126,13.092,13.092,150000.0
2007-06-18 23:07:00,13.146,13.146,13.081,13.099,200000.0
2007-06-18 23:09:00,13.156,13.156,13.028,13.089,400000.0
2007-06-18 23:12:00,13.172,13.172,13.066,13.109,400000.0
2007-06-18 23:14:00,13.105,13.105,13.088,13.105,150000.0
2007-06-18 23:16:00,13.17,13.172,13.082,13.115,400000.0
2007-06-18 23:24:00,13.145,13.145,13.053,13.124,250000.0
2007-06-18 23:47:00,13.171,13.177,13.085,13.117,400000.0
2007-06-18 23:50:00,13.156,13.156,13.027,13.089,400000.0
2007-06-18 23:56:00,13.174,13.182,13.083,13.115,400000.0
2007-06-19 00:00:00,13.19,13.33,13.09,13.32,400000.0
2007-06-19 00:04:00,13.167,13.167,13.061,13.104,400000.0
2007-06-19 00:05:00,13.097,13.097,13.097,13.097,100000.0
2007-06-19 00:07:00,13.165,13.165,13.059,13.102,400000.0
2007-06-19 00:09:00,13.17,13.17,13.036,13.095,400000.0
2007-06-19 00:11:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 00:20:00,13.156,13.156,13.071,13.141,250000.0
2007-06-19 00:21:00,13.066,13.066,13.066,13.066,100000.0
2007-06-19 00:23:00,13.161,13.161,13.063,13.131,200000.0
2007-06-19 00:24:00,13.065,13.185,13.065,13.105,300000.0
2007-06-19 00:27:00,13.18,13.18,13.074,13.117,400000.0
2007-06-19 00:29:00,13.174,13.174,13.036,13.105,400000.0
2007-06-19 00:31:00,13.084,13.154,13.084,13.154,100000.0
2007-06-19 00:32:00,13.084,13.084,13.084,13.084,50000.0
2007-06-19 00:33:00,13.094,13.094,13.094,13.094,50000.0
2007-06-19 00:34:00,13.166,13.166,13.081,13.151,250000.0
2007-06-19 00:35:00,13.144,13.144,13.144,13.144,50000.0
2007-06-19 00:37:00,13.19,13.19,13.084,13.127,400000.0
2007-06-19 00:38:00,13.154,13.154,13.154,13.154,50000.0
2007-06-19 00:43:00,13.084,13.121,13.084,13.121,100000.0
2007-06-19 00:44:00,13.08,13.147,13.08,13.147,100000.0
2007-06-19 00:45:00,13.178,13.178,13.051,13.116,400000.0
2007-06-19 00:47:00,13.175,13.175,13.047,13.11,400000.0
2007-06-19 00:48:00,13.159,13.159,13.159,13.159,100000.0
2007-06-19 00:54:00,13.171,13.171,13.084,13.091,200000.0
2007-06-19 00:55:00,13.114,13.168,13.114,13.168,150000.0
2007-06-19 00:56:00,13.107,13.124,13.074,13.124,150000.0
2007-06-19 01:04:00,13.195,13.198,13.103,13.134,400000.0
2007-06-19 01:09:00,13.174,13.174,13.092,13.165,250000.0
2007-06-19 01:11:00,13.215,13.223,13.122,13.155,400000.0
2007-06-19 01:15:00,13.169,13.169,13.084,13.154,250000.0
2007-06-19 01:16:00,13.089,13.156,13.082,13.082,150000.0
2007-06-19 01:18:00,13.154,13.154,13.068,13.152,150000.0
2007-06-19 01:19:00,13.111,13.152,13.036,13.152,450000.0
2007-06-19 01:22:00,13.111,13.149,13.058,13.116,300000.0
2007-06-19 01:23:00,13.166,13.166,13.081,13.151,250000.0
2007-06-19 01:24:00,13.154,13.154,13.154,13.154,50000.0
2007-06-19 01:28:00,13.164,13.164,13.094,13.094,100000.0
2007-06-19 01:29:00,13.162,13.162,13.072,13.143,250000.0
2007-06-19 01:32:00,13.151,13.151,13.083,13.151,200000.0
2007-06-19 01:33:00,13.115,13.165,13.044,13.165,400000.0
2007-06-19 01:38:00,13.197,13.2,13.104,13.137,400000.0
2007-06-19 01:40:00,13.074,13.159,13.074,13.144,250000.0
2007-06-19 01:42:00,13.114,13.114,13.113,13.113,100000.0
2007-06-19 01:48:00,13.201,13.201,13.201,13.201,50000.0
2007-06-19 01:49:00,13.092,13.206,13.086,13.102,250000.0
2007-06-19 01:50:00,13.084,13.084,13.084,13.084,100000.0
2007-06-19 01:53:00,13.088,13.165,13.081,13.151,250000.0
2007-06-19 01:54:00,13.079,13.159,13.079,13.089,400000.0
2007-06-19 01:55:00,13.171,13.171,13.105,13.125,200000.0
2007-06-19 01:57:00,13.089,13.089,13.089,13.089,50000.0
2007-06-19 02:00:00,13.203,13.203,13.067,13.123,400000.0
2007-06-19 02:03:00,13.172,13.172,13.046,13.073,200000.0
2007-06-19 02:04:00,13.207,13.207,13.109,13.177,550000.0
2007-06-19 02:05:00,13.165,13.171,13.077,13.166,250000.0
2007-06-19 02:06:00,13.113,13.253,13.113,13.205,450000.0
2007-06-19 02:07:00,13.143,13.178,13.143,13.172,150000.0
2007-06-19 02:08:00,13.125,13.171,13.113,13.171,150000.0
2007-06-19 02:09:00,13.188,13.219,13.126,13.219,150000.0
2007-06-19 02:10:00,13.078,13.146,13.078,13.146,100000.0
2007-06-19 02:11:00,13.167,13.202,13.12,13.12,200000.0
2007-06-19 02:12:00,13.149,13.149,13.149,13.149,50000.0
2007-06-19 02:13:00,13.105,13.139,13.088,13.139,200000.0
2007-06-19 02:14:00,13.053,13.159,13.053,13.159,500000.0
2007-06-19 02:15:00,13.208,13.208,13.109,13.143,400000.0
2007-06-19 02:16:00,13.225,13.225,13.129,13.129,150000.0
2007-06-19 02:17:00,13.171,13.171,13.121,13.163,200000.0
2007-06-19 02:18:00,13.131,13.212,13.075,13.172,350000.0
2007-06-19 02:19:00,13.146,13.146,13.134,13.134,100000.0
2007-06-19 02:20:00,13.183,13.183,13.071,13.179,250000.0
2007-06-19 02:22:00,13.066,13.137,13.045,13.137,250000.0
2007-06-19 02:23:00,13.209,13.209,13.1,13.114,300000.0
2007-06-19 02:24:00,13.185,13.185,13.108,13.108,150000.0
2007-06-19 02:25:00,13.091,13.203,13.091,13.162,350000.0
2007-06-19 02:26:00,13.176,13.176,13.176,13.176,50000.0
2007-06-19 02:27:00,13.109,13.134,13.094,13.125,200000.0
2007-06-19 02:28:00,13.136,13.136,13.136,13.136,50000.0
2007-06-19 02:29:00,13.056,13.139,13.056,13.139,100000.0
2007-06-19 02:30:00,13.131,13.131,13.131,13.131,50000.0
2007-06-19 02:31:00,13.136,13.136,13.094,13.094,100000.0
2007-06-19 02:32:00,13.144,13.165,13.076,13.078,250000.0
2007-06-19 02:33:00,13.181,13.211,13.096,13.096,250000.0
2007-06-19 02:34:00,13.122,13.204,13.122,13.18,250000.0
2007-06-19 02:35:00,13.046,13.046,13.046,13.046,50000.0
2007-06-19 02:37:00,13.064,13.064,13.064,13.064,100000.0
2007-06-19 02:38:00,13.173,13.173,13.071,13.138,250000.0
2007-06-19 02:40:00,13.185,13.185,13.048,13.115,400000.0
2007-06-19 02:46:00,13.205,13.205,13.095,13.122,400000.0
2007-06-19 02:47:00,13.19,13.19,13.076,13.076,100000.0
2007-06-19 02:49:00,13.107,13.19,13.107,13.19,150000.0
2007-06-19 02:50:00,13.072,13.072,13.07,13.07,100000.0
2007-06-19 02:51:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 02:52:00,13.17,13.17,13.149,13.149,100000.0
2007-06-19 02:54:00,13.194,13.194,13.056,13.104,400000.0
2007-06-19 02:55:00,13.107,13.107,13.107,13.107,50000.0
2007-06-19 02:57:00,13.202,13.202,13.096,13.139,400000.0
2007-06-19 03:00:00,13.195,13.195,13.067,13.128,400000.0
2007-06-19 03:02:00,13.194,13.194,13.066,13.128,400000.0
2007-06-19 03:07:00,13.104,13.171,13.077,13.171,300000.0
2007-06-19 03:08:00,13.191,13.191,13.123,13.123,100000.0
2007-06-19 03:09:00,13.17,13.17,13.037,13.107,450000.0
2007-06-19 03:11:00,13.188,13.188,13.139,13.139,100000.0
2007-06-19 03:12:00,13.112,13.112,13.112,13.112,50000.0
2007-06-19 03:13:00,13.107,13.107,13.107,13.107,50000.0
2007-06-19 03:14:00,13.098,13.149,13.051,13.125,350000.0
2007-06-19 03:15:00,13.08,13.157,13.056,13.146,350000.0
2007-06-19 03:16:00,13.179,13.179,13.179,13.179,50000.0
2007-06-19 03:17:00,13.172,13.175,13.116,13.116,350000.0
2007-06-19 03:18:00,13.109,13.196,13.088,13.098,250000.0
2007-06-19 03:19:00,13.062,13.193,13.062,13.193,450000.0
2007-06-19 03:21:00,13.212,13.212,13.106,13.149,400000.0
2007-06-19 03:23:00,13.18,13.18,13.074,13.117,400000.0
2007-06-19 03:25:00,13.17,13.17,13.14,13.14,100000.0
2007-06-19 03:26:00,13.154,13.154,13.154,13.154,50000.0
2007-06-19 03:27:00,13.154,13.191,13.121,13.147,300000.0
2007-06-19 03:29:00,13.16,13.16,13.147,13.147,100000.0
2007-06-19 03:30:00,13.199,13.199,13.119,13.119,400000.0
2007-06-19 03:31:00,13.189,13.21,13.103,13.142,350000.0
2007-06-19 03:32:00,13.171,13.171,13.162,13.162,150000.0
2007-06-19 03:34:00,13.166,13.166,13.156,13.156,100000.0
2007-06-19 03:35:00,13.177,13.177,13.162,13.162,100000.0
2007-06-19 03:44:00,13.11,13.125,13.074,13.074,150000.0
2007-06-19 03:45:00,13.184,13.184,13.184,13.184,50000.0
2007-06-19 03:46:00,13.074,13.184,13.074,13.184,100000.0
2007-06-19 03:47:00,13.214,13.214,13.214,13.214,50000.0
2007-06-19 03:50:00,13.142,13.174,13.142,13.174,100000.0
2007-06-19 03:51:00,13.159,13.159,13.027,13.107,300000.0
2007-06-19 03:52:00,13.157,13.214,13.157,13.214,200000.0
2007-06-19 03:53:00,13.21,13.21,13.118,13.155,150000.0
2007-06-19 03:54:00,13.191,13.191,13.152,13.152,100000.0
2007-06-19 03:55:00,13.156,13.156,13.156,13.156,50000.0
2007-06-19 03:56:00,13.192,13.192,13.081,13.139,300000.0
2007-06-19 03:58:00,13.18,13.18,13.074,13.117,400000.0
2007-06-19 04:00:00,13.214,13.229,13.121,13.159,500000.0
2007-06-19 04:01:00,13.122,13.24,13.112,13.112,350000.0
2007-06-19 04:04:00,13.177,13.177,13.068,13.068,200000.0
2007-06-19 04:05:00,13.185,13.187,13.088,13.16,200000.0
2007-06-19 04:06:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 04:07:00,13.149,13.149,13.149,13.149,50000.0
2007-06-19 04:13:00,13.155,13.189,13.083,13.189,450000.0
2007-06-19 04:15:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 04:16:00,13.06,13.06,13.058,13.058,100000.0
2007-06-19 04:19:00,13.149,13.156,13.149,13.156,100000.0
2007-06-19 04:20:00,13.17,13.17,13.17,13.17,50000.0
2007-06-19 04:21:00,13.157,13.157,13.027,13.088,400000.0
2007-06-19 04:23:00,13.173,13.177,13.084,13.116,400000.0
2007-06-19 04:28:00,13.18,13.183,13.092,13.125,400000.0
2007-06-19 04:29:00,13.176,13.176,13.07,13.156,200000.0
2007-06-19 04:33:00,13.181,13.185,13.095,13.127,400000.0
2007-06-19 04:39:00,13.169,13.169,13.041,13.098,400000.0
2007-06-19 04:43:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 04:47:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 04:49:00,13.182,13.187,13.093,13.125,400000.0
2007-06-19 04:53:00,13.064,13.149,13.064,13.064,200000.0
2007-06-19 04:54:00,13.064,13.064,13.064,13.064,50000.0
2007-06-19 04:58:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 05:00:00,13.149,13.149,13.043,13.064,400000.0
2007-06-19 05:01:00,13.115,13.115,13.115,13.115,100000.0
2007-06-19 05:05:00,13.159,13.159,13.031,13.09,400000.0
2007-06-19 05:07:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 05:08:00,13.149,13.149,13.149,13.149,50000.0
2007-06-19 05:10:00,13.067,13.071,13.067,13.071,100000.0
2007-06-19 05:11:00,13.12,13.162,13.043,13.162,450000.0
2007-06-19 05:14:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 05:17:00,13.148,13.164,13.061,13.164,150000.0
2007-06-19 05:18:00,13.107,13.107,13.107,13.107,50000.0
2007-06-19 05:19:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 05:24:00,13.114,13.13,13.114,13.127,150000.0
2007-06-19 05:25:00,13.155,13.175,13.076,13.175,300000.0
2007-06-19 05:26:00,13.047,13.047,13.047,13.047,50000.0
2007-06-19 05:27:00,13.068,13.078,13.068,13.078,100000.0
2007-06-19 05:28:00,13.065,13.228,13.065,13.094,350000.0
2007-06-19 05:29:00,13.083,13.145,13.083,13.145,150000.0
2007-06-19 05:30:00,13.067,13.196,13.053,13.196,200000.0
2007-06-19 05:31:00,13.18,13.18,13.04,13.092,350000.0
2007-06-19 05:32:00,13.118,13.173,13.048,13.173,450000.0
2007-06-19 05:34:00,13.115,13.149,13.043,13.149,450000.0
2007-06-19 05:35:00,13.134,13.134,13.134,13.134,50000.0
2007-06-19 05:37:00,13.147,13.181,13.075,13.181,450000.0
2007-06-19 05:38:00,13.134,13.149,13.099,13.146,350000.0
2007-06-19 05:39:00,13.159,13.16,13.12,13.121,250000.0
2007-06-19 05:40:00,13.149,13.149,13.146,13.146,100000.0
2007-06-19 05:41:00,13.118,13.141,13.118,13.141,100000.0
2007-06-19 05:42:00,13.09,13.17,13.084,13.084,200000.0
2007-06-19 05:43:00,13.099,13.099,13.099,13.099,50000.0
2007-06-19 05:44:00,13.058,13.098,13.058,13.067,150000.0
2007-06-19 05:46:00,13.092,13.153,13.021,13.152,500000.0
2007-06-19 05:47:00,13.053,13.195,13.053,13.095,250000.0
2007-06-19 05:48:00,13.146,13.175,13.099,13.119,300000.0
2007-06-19 05:49:00,13.175,13.188,13.175,13.188,100000.0
2007-06-19 05:50:00,13.182,13.182,13.069,13.069,100000.0
2007-06-19 05:51:00,13.201,13.239,13.1,13.196,400000.0
2007-06-19 05:52:00,13.178,13.211,13.073,13.08,300000.0
2007-06-19 05:53:00,13.107,13.111,13.059,13.109,200000.0
2007-06-19 05:54:00,13.054,13.054,13.054,13.054,50000.0
2007-06-19 05:55:00,13.062,13.062,13.053,13.053,100000.0
2007-06-19 05:56:00,13.134,13.15,13.134,13.15,100000.0
2007-06-19 05:57:00,13.116,13.203,13.083,13.133,550000.0
2007-06-19 05:58:00,13.159,13.159,13.057,13.146,250000.0
2007-06-19 05:59:00,13.13,13.13,13.13,13.13,50000.0
2007-06-19 06:02:00,13.172,13.172,13.172,13.172,50000.0
2007-06-19 06:04:00,13.084,13.146,13.051,13.051,350000.0
2007-06-19 06:05:00,13.184,13.184,13.184,13.184,100000.0
2007-06-19 06:07:00,13.21,13.21,13.104,13.147,400000.0
2007-06-19 06:09:00,13.181,13.181,13.145,13.145,150000.0
2007-06-19 06:10:00,13.134,13.169,13.061,13.15,450000.0
2007-06-19 06:11:00,13.033,13.033,13.033,13.033,50000.0
2007-06-19 06:12:00,13.105,13.105,13.054,13.054,100000.0
2007-06-19 06:13:00,13.139,13.139,13.054,13.124,250000.0
2007-06-19 06:14:00,13.099,13.099,13.093,13.093,100000.0
2007-06-19 06:15:00,13.113,13.113,13.083,13.094,150000.0
2007-06-19 06:16:00,13.105,13.182,13.105,13.143,200000.0
2007-06-19 06:17:00,13.082,13.127,13.057,13.057,250000.0
2007-06-19 06:21:00,13.108,13.138,13.108,13.138,100000.0
2007-06-19 06:22:00,13.16,13.169,13.01,13.146,300000.0
2007-06-19 06:23:00,13.185,13.185,13.048,13.17,500000.0
2007-06-19 06:25:00,13.105,13.161,13.105,13.161,200000.0
2007-06-19 06:26:00,13.11,13.187,13.053,13.143,300000.0
2007-06-19 06:29:00,13.053,13.187,13.053,13.092,250000.0
2007-06-19 06:30:00,13.168,13.168,13.165,13.165,100000.0
2007-06-19 06:32:00,13.049,13.177,13.026,13.097,550000.0
2007-06-19 06:33:00,13.105,13.188,13.051,13.181,550000.0
2007-06-19 06:34:00,13.178,13.192,13.058,13.192,400000.0
2007-06-19 06:35:00,13.066,13.226,13.066,13.198,400000.0
2007-06-19 06:36:00,13.131,13.174,13.031,13.031,550000.0
2007-06-19 06:37:00,13.109,13.208,13.076,13.178,450000.0
2007-06-19 06:38:00,13.206,13.206,13.066,13.148,300000.0
2007-06-19 06:39:00,13.173,13.173,13.062,13.062,150000.0
2007-06-19 06:40:00,13.075,13.209,13.075,13.1,450000.0
2007-06-19 06:42:00,13.123,13.16,13.054,13.16,250000.0
2007-06-19 06:43:00,13.174,13.187,13.056,13.168,350000.0
2007-06-19 06:44:00,13.098,13.177,13.098,13.17,200000.0
2007-06-19 06:45:00,13.154,13.169,13.054,13.14,500000.0
2007-06-19 06:46:00,13.16,13.166,13.135,13.135,200000.0
2007-06-19 06:47:00,13.121,13.149,13.028,13.028,400000.0
2007-06-19 06:48:00,13.16,13.197,13.082,13.159,350000.0
2007-06-19 06:49:00,13.147,13.147,13.032,13.032,100000.0
2007-06-19 06:51:00,13.197,13.197,13.159,13.159,150000.0
2007-06-19 06:52:00,13.162,13.174,13.05,13.147,400000.0
2007-06-19 06:53:00,13.161,13.161,13.109,13.133,200000.0
2007-06-19 06:55:00,13.185,13.185,13.079,13.122,400000.0
2007-06-19 06:58:00,13.044,13.129,13.044,13.129,100000.0
2007-06-19 06:59:00,13.163,13.17,13.066,13.17,300000.0
2007-06-19 07:00:00,13.129,13.129,13.081,13.127,300000.0
2007-06-19 07:01:00,13.126,13.126,13.126,13.126,100000.0
2007-06-19 07:03:00,13.095,13.095,13.095,13.095,50000.0
2007-06-19 07:04:00,13.095,13.114,13.095,13.114,100000.0
2007-06-19 07:05:00,13.127,13.171,13.127,13.171,150000.0
2007-06-19 07:06:00,13.127,13.19,13.055,13.161,550000.0
2007-06-19 07:09:00,13.092,13.186,13.065,13.136,550000.0
2007-06-19 07:10:00,13.08,13.172,13.08,13.094,350000.0
2007-06-19 07:11:00,13.089,13.151,13.049,13.049,250000.0
2007-06-19 07:12:00,13.167,13.167,13.082,13.133,550000.0
2007-06-19 07:14:00,13.066,13.186,13.066,13.186,350000.0
2007-06-19 07:15:00,13.034,13.116,13.029,13.111,300000.0
2007-06-19 07:16:00,13.104,13.191,13.066,13.191,250000.0
2007-06-19 07:17:00,13.147,13.154,13.034,13.154,350000.0
2007-06-19 07:18:00,13.154,13.154,13.069,13.139,400000.0
2007-06-19 07:19:00,13.169,13.178,13.066,13.123,350000.0
2007-06-19 07:20:00,13.146,13.146,13.045,13.146,300000.0
2007-06-19 07:21:00,13.195,13.195,13.076,13.18,300000.0
2007-06-19 07:23:00,13.163,13.163,13.117,13.117,100000.0
2007-06-19 07:24:00,13.13,13.182,13.121,13.182,350000.0
2007-06-19 07:27:00,13.145,13.162,13.057,13.091,300000.0
2007-06-19 07:28:00,13.11,13.11,13.028,13.035,250000.0
2007-06-19 07:29:00,13.106,13.158,13.106,13.158,100000.0
2007-06-19 07:30:00,13.084,13.176,13.073,13.137,350000.0
2007-06-19 07:31:00,13.114,13.162,13.082,13.16,350000.0
2007-06-19 07:32:00,13.165,13.204,13.086,13.204,450000.0
2007-06-19 07:33:00,13.163,13.163,13.143,13.143,200000.0
2007-06-19 07:34:00,13.107,13.162,13.084,13.162,200000.0
2007-06-19 07:38:00,13.14,13.14,13.125,13.125,100000.0
2007-06-19 07:39:00,13.136,13.148,13.054,13.148,350000.0
2007-06-19 07:40:00,13.104,13.163,13.039,13.163,450000.0
2007-06-19 07:41:00,13.125,13.188,13.125,13.188,100000.0
2007-06-19 07:42:00,13.136,13.136,13.088,13.128,150000.0
2007-06-19 07:43:00,13.014,13.152,13.014,13.148,250000.0
2007-06-19 07:44:00,13.067,13.067,13.039,13.039,100000.0
2007-06-19 07:45:00,13.108,13.146,13.108,13.146,100000.0
2007-06-19 07:46:00,13.164,13.164,13.082,13.15,350000.0
2007-06-19 07:47:00,13.179,13.179,13.055,13.055,300000.0
2007-06-19 07:48:00,13.09,13.161,13.068,13.141,400000.0
2007-06-19 07:49:00,13.103,13.153,13.06,13.121,250000.0
2007-06-19 07:50:00,13.115,13.209,13.088,13.175,400000.0
2007-06-19 07:51:00,13.116,13.147,13.034,13.07,250000.0
2007-06-19 07:52:00,13.105,13.162,13.105,13.162,100000.0
2007-06-19 07:53:00,13.18,13.18,13.044,13.165,400000.0
2007-06-19 07:54:00,13.116,13.168,13.038,13.151,250000.0
2007-06-19 07:55:00,13.084,13.138,13.084,13.102,250000.0
2007-06-19 07:56:00,13.159,13.159,13.031,13.072,300000.0
2007-06-19 07:58:00,13.085,13.166,13.077,13.166,350000.0
2007-06-19 08:00:00,13.141,13.161,13.049,13.12,700000.0
2007-06-19 08:01:00,13.088,13.156,13.088,13.093,250000.0
2007-06-19 08:04:00,13.151,13.151,13.018,13.072,400000.0
2007-06-19 08:05:00,13.068,13.16,13.044,13.093,250000.0
2007-06-19 08:06:00,13.058,13.123,13.026,13.026,250000.0
2007-06-19 08:08:00,13.15,13.15,13.083,13.083,150000.0
2007-06-19 08:09:00,13.121,13.137,13.038,13.123,500000.0
2007-06-19 08:10:00,13.064,13.188,13.029,13.042,450000.0
2007-06-19 08:11:00,13.054,13.119,13.054,13.119,100000.0
2007-06-19 08:12:00,13.063,13.136,13.034,13.113,250000.0
2007-06-19 08:13:00,13.096,13.156,13.086,13.125,400000.0
2007-06-19 08:14:00,12.993,13.137,12.993,13.079,300000.0
2007-06-19 08:15:00,13.04,13.182,13.04,13.048,450000.0
2007-06-19 08:16:00,13.12,13.122,13.036,13.053,350000.0
2007-06-19 08:17:00,13.115,13.203,13.091,13.094,400000.0
2007-06-19 08:18:00,13.075,13.16,13.009,13.092,350000.0
2007-06-19 08:19:00,13.072,13.165,13.015,13.031,400000.0
2007-06-19 08:20:00,13.184,13.184,13.049,13.135,400000.0
2007-06-19 08:21:00,13.072,13.152,13.072,13.152,100000.0
2007-06-19 08:22:00,13.133,13.134,13.06,13.092,350000.0
2007-06-19 08:23:00,13.03,13.161,13.03,13.161,100000.0
2007-06-19 08:24:00,13.149,13.154,13.078,13.097,350000.0
2007-06-19 08:25:00,13.136,13.162,13.097,13.149,300000.0
2007-06-19 08:26:00,13.146,13.146,13.095,13.095,100000.0
2007-06-19 08:27:00,13.149,13.149,13.021,13.071,400000.0
2007-06-19 08:28:00,13.165,13.213,13.103,13.173,450000.0
2007-06-19 08:29:00,13.073,13.156,13.051,13.122,350000.0
2007-06-19 08:30:00,13.035,13.135,13.001,13.135,450000.0
2007-06-19 08:31:00,13.162,13.162,13.075,13.075,100000.0
2007-06-19 08:33:00,13.074,13.15,13.069,13.103,500000.0
2007-06-19 08:34:00,13.101,13.166,13.036,13.12,350000.0
2007-06-19 08:35:00,13.099,13.211,13.062,13.062,550000.0
2007-06-19 08:36:00,13.143,13.143,13.04,13.124,350000.0
2007-06-19 08:37:00,13.045,13.184,13.045,13.184,350000.0
2007-06-19 08:38:00,13.038,13.175,12.996,13.175,350000.0
2007-06-19 08:39:00,13.067,13.105,13.044,13.091,400000.0
2007-06-19 08:40:00,13.164,13.194,13.049,13.084,400000.0
2007-06-19 08:41:00,13.094,13.213,13.088,13.213,500000.0
2007-06-19 08:42:00,13.176,13.209,13.118,13.136,350000.0
2007-06-19 08:43:00,13.064,13.203,13.064,13.203,550000.0
2007-06-19 08:44:00,13.107,13.164,13.104,13.164,350000.0
2007-06-19 08:45:00,13.166,13.205,13.119,13.153,350000.0
2007-06-19 08:46:00,13.071,13.149,13.038,13.048,450000.0
2007-06-19 08:47:00,13.168,13.182,13.058,13.111,550000.0
2007-06-19 08:48:00,13.058,13.123,13.058,13.099,450000.0
2007-06-19 08:49:00,13.103,13.218,13.103,13.18,550000.0
2007-06-19 08:50:00,13.131,13.218,13.116,13.218,350000.0
2007-06-19 08:52:00,13.129,13.169,13.074,13.169,350000.0
2007-06-19 08:53:00,13.17,13.208,13.131,13.191,400000.0
2007-06-19 08:54:00,13.163,13.197,13.072,13.197,350000.0
2007-06-19 08:55:00,13.087,13.171,13.072,13.101,350000.0
2007-06-19 08:56:00,13.198,13.243,13.096,13.13,600000.0
2007-06-19 08:57:00,13.119,13.173,13.037,13.059,550000.0
2007-06-19 08:58:00,13.1,13.138,13.097,13.097,250000.0
2007-06-19 09:00:00,13.175,13.21,13.07,13.179,550000.0
2007-06-19 09:01:00,13.146,13.173,13.059,13.062,450000.0
2007-06-19 09:02:00,13.118,13.183,13.069,13.069,550000.0
2007-06-19 09:03:00,13.121,13.196,13.083,13.083,300000.0
2007-06-19 09:04:00,13.146,13.185,13.047,13.047,400000.0
2007-06-19 09:05:00,13.188,13.188,13.055,13.157,350000.0
2007-06-19 09:06:00,13.111,13.194,13.083,13.118,500000.0
2007-06-19 09:07:00,13.092,13.147,13.043,13.147,400000.0
2007-06-19 09:08:00,13.121,13.159,13.111,13.111,250000.0
2007-06-19 09:09:00,13.111,13.243,13.088,13.17,650000.0
2007-06-19 09:11:00,13.149,13.149,13.039,13.078,550000.0
2007-06-19 09:12:00,13.16,13.196,13.067,13.079,550000.0
2007-06-19 09:13:00,13.099,13.109,13.054,13.108,250000.0
2007-06-19 09:14:00,13.056,13.216,13.056,13.114,400000.0
2007-06-19 09:15:00,13.085,13.194,13.062,13.167,350000.0
2007-06-19 09:16:00,13.111,13.19,13.059,13.074,350000.0
2007-06-19 09:17:00,13.126,13.177,13.086,13.124,400000.0
2007-06-19 09:18:00,13.045,13.151,13.028,13.148,650000.0
2007-06-19 09:19:00,13.239,13.279,13.165,13.171,600000.0
2007-06-19 09:20:00,13.193,13.195,13.077,13.077,250000.0
2007-06-19 09:21:00,13.152,13.215,13.095,13.215,550000.0
2007-06-19 09:22:00,13.135,13.17,13.078,13.17,250000.0
2007-06-19 09:23:00,13.065,13.235,13.049,13.15,450000.0
2007-06-19 09:24:00,13.047,13.142,13.047,13.103,400000.0
2007-06-19 09:25:00,13.181,13.184,13.08,13.101,350000.0
2007-06-19 09:26:00,13.1,13.197,13.058,13.197,350000.0
2007-06-19 09:27:00,13.205,13.209,13.081,13.081,350000.0
2007-06-19 09:28:00,13.133,13.156,13.049,13.152,450000.0
2007-06-19 09:29:00,13.159,13.21,13.113,13.21,500000.0
2007-06-19 09:30:00,13.092,13.189,13.053,13.094,400000.0
2007-06-19 09:31:00,13.065,13.189,13.048,13.135,500000.0
2007-06-19 09:32:00,13.094,13.193,13.05,13.193,400000.0
2007-06-19 09:33:00,13.078,13.187,13.078,13.114,500000.0
2007-06-19 09:34:00,13.15,13.185,13.056,13.159,300000.0
2007-06-19 09:36:00,13.144,13.229,13.084,13.086,500000.0
2007-06-19 09:37:00,13.146,13.192,13.062,13.165,400000.0
2007-06-19 09:38:00,13.093,13.183,13.035,13.153,450000.0
2007-06-19 09:39:00,13.192,13.202,13.069,13.195,500000.0
2007-06-19 09:40:00,13.071,13.179,13.04,13.04,550000.0
2007-06-19 09:43:00,13.116,13.254,13.099,13.17,350000.0
2007-06-19 09:44:00,13.115,13.187,13.072,13.101,350000.0
2007-06-19 09:45:00,13.119,13.167,13.054,13.158,500000.0
2007-06-19 09:46:00,13.064,13.171,13.064,13.131,350000.0
2007-06-19 09:47:00,13.079,13.179,13.064,13.122,400000.0
2007-06-19 09:48:00,13.193,13.228,13.085,13.132,450000.0
2007-06-19 09:49:00,13.051,13.17,13.022,13.04,400000.0
2007-06-19 09:50:00,13.08,13.169,13.039,13.044,500000.0
2007-06-19 09:51:00,13.164,13.164,13.055,13.072,350000.0
2007-06-19 09:52:00,13.194,13.194,13.034,13.126,250000.0
2007-06-19 09:53:00,13.03,13.138,13.03,13.037,400000.0
2007-06-19 09:54:00,13.166,13.197,13.059,13.142,350000.0
2007-06-19 09:55:00,13.131,13.174,13.056,13.078,400000.0
2007-06-19 09:56:00,13.118,13.224,13.091,13.187,400000.0
2007-06-19 09:57:00,13.062,13.159,13.022,13.159,500000.0
2007-06-19 09:58:00,13.096,13.192,13.063,13.149,400000.0
2007-06-19 09:59:00,13.084,13.17,13.036,13.167,450000.0
2007-06-19 10:00:00,13.162,13.162,13.049,13.134,550000.0
2007-06-19 10:01:00,13.136,13.216,13.08,13.164,500000.0
2007-06-19 10:02:00,13.142,13.164,13.059,13.079,450000.0
2007-06-19 10:03:00,13.116,13.116,13.116,13.116,50000.0
2007-06-19 10:04:00,13.119,13.187,13.042,13.042,500000.0
2007-06-19 10:05:00,13.054,13.179,13.054,13.179,250000.0
2007-06-19 10:06:00,13.096,13.167,13.044,13.167,450000.0
2007-06-19 10:07:00,13.083,13.146,13.025,13.043,400000.0
2007-06-19 10:08:00,13.068,13.17,13.063,13.063,650000.0
2007-06-19 10:09:00,13.161,13.163,13.021,13.156,450000.0
2007-06-19 10:10:00,13.146,13.159,13.042,13.156,550000.0
2007-06-19 10:11:00,13.158,13.159,13.031,13.031,500000.0
2007-06-19 10:12:00,13.159,13.159,13.019,13.154,400000.0
2007-06-19 10:13:00,13.095,13.193,13.065,13.142,500000.0
2007-06-19 10:14:00,13.137,13.196,13.078,13.082,400000.0
2007-06-19 10:15:00,13.187,13.187,13.066,13.154,350000.0
2007-06-19 10:16:00,13.063,13.202,13.063,13.163,400000.0
2007-06-19 10:18:00,13.022,13.164,13.022,13.159,450000.0
2007-06-19 10:19:00,13.059,13.156,13.017,13.117,400000.0
2007-06-19 10:20:00,13.066,13.126,13.038,13.038,550000.0
2007-06-19 10:21:00,13.139,13.185,13.129,13.144,400000.0
2007-06-19 10:22:00,13.029,13.158,13.029,13.1,300000.0
2007-06-19 10:23:00,13.137,13.162,13.023,13.121,450000.0
2007-06-19 10:24:00,13.158,13.164,13.019,13.164,900000.0
2007-06-19 10:26:00,13.183,13.183,13.036,13.036,350000.0
2007-06-19 10:27:00,13.145,13.18,13.072,13.18,450000.0
2007-06-19 10:28:00,13.185,13.185,13.044,13.106,350000.0
2007-06-19 10:29:00,13.201,13.201,13.067,13.172,900000.0
2007-06-19 10:30:00,13.111,13.169,13.046,13.092,400000.0
2007-06-19 10:31:00,13.067,13.162,13.067,13.121,350000.0
2007-06-19 10:32:00,13.118,13.15,13.014,13.15,700000.0
2007-06-19 10:33:00,13.157,13.157,13.042,13.079,250000.0
2007-06-19 10:34:00,13.187,13.22,13.061,13.162,500000.0
2007-06-19 10:35:00,13.084,13.188,13.068,13.108,400000.0
2007-06-19 10:36:00,13.079,13.177,13.053,13.177,500000.0
2007-06-19 10:37:00,13.194,13.194,13.064,13.104,400000.0
2007-06-19 10:38:00,13.075,13.21,13.075,13.159,400000.0
2007-06-19 10:39:00,13.134,13.157,12.977,12.991,650000.0
2007-06-19 10:40:00,13.162,13.172,13.062,13.168,550000.0
2007-06-19 10:41:00,13.151,13.151,13.049,13.049,350000.0
2007-06-19 10:42:00,13.156,13.206,13.077,13.167,750000.0
2007-06-19 10:43:00,13.128,13.179,13.023,13.052,400000.0
2007-06-19 10:44:00,13.158,13.235,13.083,13.188,900000.0
2007-06-19 10:45:00,13.198,13.238,13.06,13.119,350000.0
2007-06-19 10:46:00,13.081,13.151,13.081,13.151,350000.0
2007-06-19 10:47:00,13.142,13.171,13.018,13.018,350000.0
2007-06-19 10:48:00,13.094,13.182,13.037,13.182,450000.0
2007-06-19 10:49:00,13.18,13.18,13.024,13.046,600000.0
2007-06-19 10:50:00,13.142,13.205,13.036,13.036,800000.0
2007-06-19 10:51:00,13.149,13.185,13.043,13.165,550000.0
2007-06-19 10:52:00,13.131,13.182,13.011,13.135,950000.0
2007-06-19 10:53:00,13.089,13.144,13.008,13.057,500000.0
2007-06-19 10:54:00,13.127,13.141,13.026,13.061,700000.0
2007-06-19 10:55:00,13.119,13.16,13.023,13.039,800000.0
2007-06-19 10:56:00,13.118,13.179,13.038,13.162,400000.0
2007-06-19 10:57:00,13.129,13.157,12.988,13.109,450000.0
2007-06-19 10:58:00,13.082,13.182,13.042,13.118,350000.0
2007-06-19 10:59:00,13.145,13.19,13.037,13.037,450000.0
2007-06-19 11:00:00,13.096,13.202,13.072,13.092,350000.0
2007-06-19 11:01:00,13.039,13.176,13.039,13.136,500000.0
2007-06-19 11:02:00,13.147,13.157,13.014,13.075,400000.0
2007-06-19 11:03:00,13.073,13.158,13.017,13.066,550000.0
2007-06-19 11:04:00,13.154,13.154,13.039,13.15,400000.0
2007-06-19 11:05:00,13.017,13.151,13.017,13.043,550000.0
2007-06-19 11:06:00,13.126,13.158,13.022,13.022,350000.0
2007-06-19 11:07:00,13.104,13.148,13.051,13.148,450000.0
2007-06-19 11:08:00,13.059,13.144,13.028,13.144,350000.0
2007-06-19 11:09:00,13.155,13.155,13.037,13.134,500000.0
2007-06-19 11:10:00,13.027,13.146,13.027,13.079,400000.0
2007-06-19 11:11:00,13.153,13.178,13.025,13.116,350000.0
2007-06-19 11:12:00,13.125,13.157,13.046,13.117,300000.0
2007-06-19 11:13:00,13.105,13.166,13.032,13.166,500000.0
2007-06-19 11:14:00,13.077,13.159,13.042,13.145,400000.0
2007-06-19 11:15:00,13.026,13.201,13.026,13.094,400000.0
2007-06-19 11:16:00,13.094,13.176,13.091,13.144,500000.0
2007-06-19 11:17:00,13.157,13.162,13.036,13.162,350000.0
2007-06-19 11:18:00,13.081,13.134,13.075,13.087,350000.0
2007-06-19 11:19:00,13.079,13.18,13.059,13.18,550000.0
2007-06-19 11:20:00,13.15,13.15,13.01,13.074,450000.0
2007-06-19 11:21:00,13.164,13.17,13.031,13.123,450000.0
2007-06-19 11:22:00,13.138,13.138,12.983,12.985,400000.0
2007-06-19 11:23:00,13.057,13.158,12.993,13.034,500000.0
2007-06-19 11:24:00,13.072,13.104,12.973,13.081,550000.0
2007-06-19 11:25:00,13.027,13.123,13.019,13.031,550000.0
2007-06-19 11:26:00,13.112,13.151,13.032,13.138,400000.0
2007-06-19 11:27:00,13.044,13.168,13.044,13.146,500000.0
2007-06-19 11:28:00,13.01,13.08,12.968,13.072,350000.0
2007-06-19 11:29:00,13.042,13.14,13.021,13.056,500000.0
2007-06-19 11:30:00,13.098,13.098,12.977,12.977,500000.0
2007-06-19 11:31:00,13.006,13.103,12.993,13.082,250000.0
2007-06-19 11:32:00,13.087,13.117,12.999,13.044,450000.0
2007-06-19 11:33:00,13.003,13.121,12.985,13.057,350000.0
2007-06-19 11:34:00,13.108,13.108,12.968,13.088,400000.0
2007-06-19 11:35:00,13.087,13.135,12.987,13.072,450000.0
2007-06-19 11:36:00,13.033,13.123,12.984,13.039,550000.0
2007-06-19 11:37:00,13.035,13.131,12.982,13.098,400000.0
2007-06-19 11:38:00,13.082,13.131,13.043,13.112,400000.0
2007-06-19 11:39:00,13.059,13.107,13.0,13.014,350000.0
2007-06-19 11:40:00,13.073,13.159,13.039,13.106,400000.0
2007-06-19 11:41:00,13.015,13.123,13.015,13.049,350000.0
2007-06-19 11:43:00,13.147,13.147,13.047,13.146,350000.0
2007-06-19 11:45:00,13.007,13.082,12.986,13.081,550000.0
2007-06-19 11:46:00,13.081,13.122,12.998,13.022,400000.0
2007-06-19 11:47:00,13.085,13.151,12.998,13.106,500000.0
2007-06-19 11:48:00,13.065,13.112,13.005,13.112,400000.0
2007-06-19 11:49:00,13.082,13.101,12.957,13.056,350000.0
2007-06-19 11:50:00,13.083,13.107,12.998,13.107,350000.0
2007-06-19 11:51:00,12.981,13.1,12.981,13.069,450000.0
2007-06-19 11:52:00,13.016,13.12,12.961,13.12,450000.0
2007-06-19 11:53:00,13.007,13.134,13.007,13.041,400000.0
2007-06-19 11:54:00,13.148,13.156,13.052,13.1,550000.0
2007-06-19 11:55:00,13.095,13.15,13.025,13.128,350000.0
2007-06-19 11:56:00,13.05,13.112,13.045,13.058,350000.0
2007-06-19 11:57:00,13.126,13.126,13.022,13.094,450000.0
2007-06-19 11:58:00,13.039,13.138,13.011,13.124,350000.0
2007-06-19 11:59:00,13.097,13.128,12.982,13.032,450000.0
2007-06-19 12:00:00,13.069,13.087,12.98,12.98,350000.0
2007-06-19 12:01:00,13.112,13.112,12.98,13.012,500000.0
2007-06-19 12:02:00,13.098,13.134,13.083,13.134,350000.0
2007-06-19 12:03:00,13.093,13.152,13.032,13.083,1000000.0
2007-06-19 12:04:00,13.095,13.122,13.002,13.122,400000.0
2007-06-19 12:05:00,13.074,13.119,12.988,13.02,350000.0
2007-06-19 12:06:00,13.103,13.103,13.04,13.103,350000.0
2007-06-19 12:07:00,13.121,13.121,12.966,13.08,450000.0
2007-06-19 12:08:00,13.123,13.123,13.006,13.11,450000.0
2007-06-19 12:09:00,13.021,13.133,13.021,13.073,350000.0
2007-06-19 12:10:00,13.115,13.139,13.039,13.077,400000.0
2007-06-19 12:11:00,13.045,13.167,13.026,13.135,500000.0
2007-06-19 12:12:00,12.998,13.131,12.998,13.007,350000.0
2007-06-19 12:13:00,13.071,13.163,13.015,13.111,550000.0
2007-06-19 12:14:00,13.131,13.137,13.008,13.124,400000.0
2007-06-19 12:15:00,13.075,13.146,13.018,13.044,400000.0
2007-06-19 12:16:00,13.13,13.133,13.019,13.071,400000.0
2007-06-19 12:17:00,13.117,13.155,13.109,13.144,400000.0
2007-06-19 12:18:00,13.101,13.101,12.99,13.0,450000.0
2007-06-19 12:19:00,13.07,13.179,13.017,13.028,450000.0
2007-06-19 12:20:00,13.075,13.15,13.024,13.078,500000.0
2007-06-19 12:21:00,13.047,13.174,13.047,13.118,400000.0
2007-06-19 12:22:00,12.995,13.1,12.958,13.008,450000.0
2007-06-19 12:23:00,13.146,13.199,13.044,13.044,400000.0
2007-06-19 12:25:00,13.142,13.193,13.014,13.079,500000.0
2007-06-19 12:26:00,13.097,13.108,12.989,13.059,450000.0
2007-06-19 12:27:00,13.118,13.163,13.047,13.112,550000.0
2007-06-19 12:28:00,13.014,13.132,13.014,13.062,250000.0
2007-06-19 12:29:00,13.111,13.149,13.057,13.147,450000.0
2007-06-19 12:30:00,13.117,13.141,13.045,13.118,350000.0
2007-06-19 12:31:00,13.114,13.114,13.035,13.084,350000.0
2007-06-19 12:32:00,13.088,13.122,13.04,13.098,400000.0
2007-06-19 12:33:00,13.116,13.177,13.037,13.038,500000.0
2007-06-19 12:34:00,13.014,13.142,13.014,13.024,450000.0
2007-06-19 12:35:00,13.144,13.146,13.022,13.022,350000.0
2007-06-19 12:36:00,13.142,13.142,13.02,13.105,350000.0
2007-06-19 12:37:00,13.143,13.143,13.032,13.087,300000.0
2007-06-19 12:38:00,13.114,13.125,13.003,13.076,450000.0
2007-06-19 12:39:00,13.102,13.132,12.989,13.082,450000.0
2007-06-19 12:40:00,13.093,13.152,13.031,13.075,450000.0
2007-06-19 12:41:00,13.105,13.138,13.022,13.127,450000.0
2007-06-19 12:42:00,13.027,13.155,13.027,13.09,550000.0
2007-06-19 12:43:00,13.094,13.162,13.018,13.018,500000.0
2007-06-19 12:44:00,13.092,13.104,12.97,12.999,450000.0
2007-06-19 12:45:00,13.067,13.146,12.997,13.04,400000.0
2007-06-19 12:46:00,13.025,13.155,13.025,13.031,500000.0
2007-06-19 12:47:00,13.079,13.15,12.995,13.043,450000.0
2007-06-19 12:48:00,13.035,13.121,12.999,13.12,550000.0
2007-06-19 12:49:00,13.078,13.161,13.052,13.062,450000.0
2007-06-19 12:50:00,13.049,13.186,13.049,13.083,400000.0
2007-06-19 12:51:00,13.077,13.126,13.01,13.021,450000.0
2007-06-19 12:52:00,13.075,13.149,13.034,13.127,500000.0
2007-06-19 12:53:00,13.058,13.153,13.058,13.128,500000.0
2007-06-19 12:55:00,13.078,13.141,13.053,13.141,450000.0
2007-06-19 12:56:00,13.099,13.133,13.016,13.028,450000.0
2007-06-19 12:57:00,13.086,13.113,12.977,12.977,400000.0
2007-06-19 12:58:00,13.072,13.136,12.996,13.01,400000.0
2007-06-19 12:59:00,13.068,13.12,12.998,13.1,450000.0
2007-06-19 13:00:00,13.035,13.127,12.985,13.04,500000.0
2007-06-19 13:01:00,13.004,13.162,13.004,13.11,400000.0
2007-06-19 13:02:00,13.03,13.114,13.026,13.056,400000.0
2007-06-19 13:03:00,13.092,13.151,12.991,12.991,450000.0
2007-06-19 13:04:00,13.065,13.125,12.994,12.996,450000.0
2007-06-19 13:05:00,13.011,13.131,13.011,13.131,400000.0
2007-06-19 13:06:00,13.149,13.149,13.01,13.088,450000.0
2007-06-19 13:07:00,13.145,13.145,13.012,13.079,500000.0
2007-06-19 13:08:00,13.083,13.19,13.068,13.068,400000.0
2007-06-19 13:09:00,13.151,13.151,13.029,13.037,450000.0
2007-06-19 13:10:00,13.093,13.094,12.974,13.011,500000.0
2007-06-19 13:11:00,13.018,13.107,13.018,13.089,400000.0
2007-06-19 13:12:00,13.127,13.149,13.042,13.042,550000.0
2007-06-19 13:13:00,13.15,13.15,12.988,13.093,450000.0
2007-06-19 13:14:00,13.039,13.183,13.039,13.156,350000.0
2007-06-19 13:15:00,13.072,13.154,13.014,13.088,400000.0
2007-06-19 13:16:00,13.113,13.113,12.99,13.082,350000.0
2007-06-19 13:17:00,13.104,13.119,13.011,13.119,450000.0
2007-06-19 13:18:00,13.145,13.151,12.995,13.138,400000.0
2007-06-19 13:19:00,13.08,13.196,13.049,13.049,400000.0
2007-06-19 13:20:00,13.063,13.12,13.014,13.083,500000.0
2007-06-19 13:21:00,13.002,13.136,13.002,13.023,350000.0
2007-06-19 13:22:00,13.049,13.141,13.032,13.074,300000.0
2007-06-19 13:23:00,13.104,13.139,13.067,13.123,350000.0
2007-06-19 13:24:00,13.133,13.173,13.052,13.088,500000.0
2007-06-19 13:25:00,13.133,13.166,13.083,13.153,350000.0
2007-06-19 13:26:00,13.129,13.161,13.042,13.128,500000.0
2007-06-19 13:27:00,13.075,13.17,13.075,13.137,500000.0
2007-06-19 13:28:00,13.118,13.163,13.021,13.073,400000.0
2007-06-19 13:29:00,13.158,13.158,13.002,13.097,350000.0
2007-06-19 13:30:00,13.151,13.151,12.99,13.035,300000.0
2007-06-19 13:31:00,13.006,13.138,13.006,13.124,450000.0
2007-06-19 13:32:00,13.058,13.143,13.008,13.008,500000.0
2007-06-19 13:33:00,13.069,13.128,13.008,13.048,350000.0
2007-06-19 13:34:00,13.045,13.189,13.045,13.076,350000.0
2007-06-19 13:35:00,13.065,13.146,13.027,13.13,550000.0
2007-06-19 13:36:00,13.077,13.155,13.028,13.128,450000.0
2007-06-19 13:37:00,13.064,13.147,13.055,13.113,350000.0
2007-06-19 13:38:00,13.062,13.139,13.017,13.139,400000.0
2007-06-19 13:39:00,13.108,13.159,13.045,13.115,500000.0
2007-06-19 13:40:00,13.089,13.153,13.027,13.153,350000.0
2007-06-19 13:41:00,13.159,13.159,13.05,13.134,400000.0
2007-06-19 13:42:00,13.129,13.129,12.999,13.104,350000.0
2007-06-19 13:43:00,13.131,13.142,13.01,13.124,500000.0
2007-06-19 13:44:00,13.048,13.145,13.026,13.057,350000.0
2007-06-19 13:45:00,13.049,13.142,13.003,13.125,400000.0
2007-06-19 13:46:00,13.081,13.163,13.034,13.091,450000.0
2007-06-19 13:47:00,13.137,13.14,13.052,13.059,500000.0
2007-06-19 13:48:00,13.108,13.128,13.013,13.087,250000.0
2007-06-19 13:49:00,13.003,13.133,13.003,13.083,350000.0
2007-06-19 13:50:00,13.049,13.077,13.008,13.008,450000.0
2007-06-19 13:51:00,13.13,13.13,13.015,13.015,350000.0
2007-06-19 13:52:00,13.135,13.135,13.001,13.091,350000.0
2007-06-19 13:53:00,13.049,13.13,13.002,13.047,450000.0
2007-06-19 13:54:00,13.082,13.134,13.027,13.134,400000.0
2007-06-19 13:55:00,13.089,13.128,13.047,13.086,350000.0
2007-06-19 13:56:00,13.069,13.148,12.992,13.106,400000.0
2007-06-19 13:57:00,13.067,13.109,13.004,13.004,400000.0
2007-06-19 13:58:00,12.998,13.126,12.998,13.126,350000.0
2007-06-19 14:00:00,13.093,13.111,13.008,13.079,350000.0
2007-06-19 14:01:00,13.067,13.122,12.991,13.122,400000.0
2007-06-19 14:02:00,13.13,13.136,13.014,13.092,350000.0
2007-06-19 14:03:00,13.088,13.128,13.049,13.095,350000.0
2007-06-19 14:04:00,13.002,13.119,13.002,13.115,350000.0
2007-06-19 14:05:00,13.105,13.12,12.965,13.022,400000.0
2007-06-19 14:06:00,13.012,13.151,13.012,13.086,350000.0
2007-06-19 14:07:00,13.09,13.101,12.985,13.069,400000.0
2007-06-19 14:08:00,13.055,13.118,13.011,13.06,400000.0
2007-06-19 14:09:00,12.988,13.118,12.988,13.021,550000.0
2007-06-19 14:10:00,13.013,13.11,13.013,13.05,350000.0
2007-06-19 14:11:00,13.086,13.098,13.045,13.098,300000.0
2007-06-19 14:12:00,13.105,13.119,13.071,13.119,450000.0
2007-06-19 14:13:00,13.067,13.067,12.934,12.963,350000.0
2007-06-19 14:14:00,12.98,13.091,12.962,13.063,500000.0
2007-06-19 14:15:00,12.972,13.148,12.972,13.081,500000.0
2007-06-19 14:16:00,12.995,13.147,12.967,13.07,450000.0
2007-06-19 14:17:00,13.011,13.038,12.934,12.966,450000.0
2007-06-19 14:18:00,13.033,13.078,12.984,13.064,400000.0
2007-06-19 14:19:00,13.042,13.066,12.902,13.061,500000.0
2007-06-19 14:20:00,12.991,13.079,12.991,12.994,350000.0
2007-06-19 14:21:00,12.955,13.051,12.934,12.999,450000.0
2007-06-19 14:22:00,13.048,13.079,12.929,13.079,450000.0
2007-06-19 14:23:00,12.983,13.072,12.983,13.019,400000.0
2007-06-19 14:24:00,13.087,13.092,13.016,13.092,400000.0
2007-06-19 14:25:00,13.023,13.099,13.019,13.031,350000.0
2007-06-19 14:26:00,13.046,13.111,12.994,13.046,350000.0
2007-06-19 14:27:00,13.073,13.079,13.012,13.063,400000.0
2007-06-19 14:28:00,13.1,13.138,13.008,13.089,400000.0
2007-06-19 14:29:00,13.033,13.126,13.033,13.095,350000.0
2007-06-19 14:30:00,13.091,13.131,13.008,13.088,400000.0
2007-06-19 14:31:00,13.009,13.095,12.988,13.095,400000.0
2007-06-19 14:32:00,13.022,13.123,13.022,13.123,400000.0
2007-06-19 14:33:00,13.091,13.169,13.068,13.131,400000.0
2007-06-19 14:34:00,13.109,13.16,13.009,13.009,450000.0
2007-06-19 14:35:00,13.111,13.111,13.028,13.028,350000.0
2007-06-19 14:36:00,13.044,13.132,13.0,13.105,450000.0
2007-06-19 14:37:00,13.021,13.115,12.943,13.115,550000.0
2007-06-19 14:38:00,13.052,13.118,13.023,13.118,450000.0
2007-06-19 14:39:00,13.084,13.144,13.027,13.126,550000.0
2007-06-19 14:40:00,13.037,13.139,13.022,13.07,400000.0
2007-06-19 14:41:00,12.997,13.082,12.99,13.067,550000.0
2007-06-19 14:42:00,13.008,13.094,12.972,13.089,400000.0
2007-06-19 14:43:00,13.071,13.109,12.909,13.109,500000.0
2007-06-19 14:44:00,13.039,13.139,13.027,13.1,450000.0
2007-06-19 14:46:00,13.083,13.125,13.039,13.039,350000.0
2007-06-19 14:47:00,13.082,13.122,12.993,13.097,350000.0
2007-06-19 14:48:00,13.108,13.124,13.03,13.107,400000.0
2007-06-19 14:49:00,13.117,13.136,12.984,12.984,500000.0
2007-06-19 14:50:00,13.068,13.14,13.012,13.127,400000.0
2007-06-19 14:51:00,13.123,13.13,13.004,13.066,350000.0
2007-06-19 14:52:00,13.134,13.134,13.03,13.033,450000.0
2007-06-19 14:53:00,13.014,13.089,12.987,13.066,400000.0
2007-06-19 14:54:00,12.94,13.084,12.94,13.028,550000.0
2007-06-19 14:55:00,13.066,13.099,12.995,12.995,450000.0
2007-06-19 14:56:00,13.099,13.13,12.993,13.093,550000.0
2007-06-19 14:57:00,13.121,13.124,13.042,13.042,350000.0
2007-06-19 14:58:00,13.057,13.129,13.013,13.072,400000.0
2007-06-19 14:59:00,13.071,13.177,13.03,13.135,550000.0
2007-06-19 15:00:00,13.03,13.151,13.02,13.02,450000.0
2007-06-19 15:01:00,13.093,13.138,12.986,13.044,450000.0
2007-06-19 15:02:00,13.035,13.182,13.033,13.087,450000.0
2007-06-19 15:03:00,13.109,13.15,13.008,13.15,500000.0
2007-06-19 15:04:00,13.042,13.118,12.959,12.993,550000.0
2007-06-19 15:05:00,13.026,13.172,13.026,13.062,550000.0
2007-06-19 15:06:00,13.093,13.093,13.05,13.05,400000.0
2007-06-19 15:07:00,13.036,13.164,13.032,13.102,350000.0
2007-06-19 15:08:00,13.02,13.156,13.017,13.074,500000.0
2007-06-19 15:09:00,13.118,13.118,12.997,13.021,450000.0
2007-06-19 15:10:00,13.047,13.122,12.986,13.036,400000.0
2007-06-19 15:11:00,12.995,13.097,12.968,12.974,300000.0
2007-06-19 15:12:00,13.039,13.12,13.039,13.099,300000.0
2007-06-19 15:13:00,13.071,13.1,12.992,13.1,400000.0
2007-06-19 15:14:00,13.097,13.1,12.965,12.983,450000.0
2007-06-19 15:15:00,13.104,13.104,13.004,13.049,400000.0
2007-06-19 15:16:00,12.957,13.116,12.957,13.116,350000.0
2007-06-19 15:17:00,13.046,13.114,13.014,13.049,250000.0
2007-06-19 15:18:00,13.104,13.104,12.978,13.052,400000.0
2007-06-19 15:19:00,13.048,13.115,13.031,13.087,450000.0
2007-06-19 15:20:00,13.037,13.115,13.021,13.115,400000.0
2007-06-19 15:21:00,13.022,13.105,13.003,13.095,400000.0
2007-06-19 15:22:00,13.134,13.134,13.025,13.038,550000.0
2007-06-19 15:23:00,12.994,13.093,12.994,13.056,400000.0
2007-06-19 15:24:00,13.071,13.115,12.985,13.115,500000.0
2007-06-19 15:25:00,13.096,13.125,13.002,13.084,350000.0
2007-06-19 15:26:00,13.023,13.123,13.023,13.036,550000.0
2007-06-19 15:27:00,13.036,13.144,13.014,13.062,350000.0
2007-06-19 15:28:00,13.007,13.132,13.007,13.06,350000.0
2007-06-19 15:29:00,13.131,13.131,13.003,13.042,400000.0
2007-06-19 15:30:00,13.073,13.119,12.996,13.035,450000.0
2007-06-19 15:31:00,13.048,13.128,13.002,13.002,500000.0
2007-06-19 15:32:00,13.134,13.134,12.965,13.053,500000.0
2007-06-19 15:33:00,13.09,13.09,12.989,13.062,400000.0
2007-06-19 15:34:00,13.045,13.123,13.045,13.105,450000.0
2007-06-19 15:35:00,13.119,13.17,13.022,13.074,500000.0
2007-06-19 15:36:00,13.075,13.176,13.038,13.123,550000.0
2007-06-19 15:37:00,13.078,13.121,12.99,13.03,450000.0
2007-06-19 15:38:00,13.071,13.161,13.056,13.056,450000.0
2007-06-19 15:39:00,13.057,13.163,13.057,13.162,350000.0
2007-06-19 15:40:00,13.035,13.126,13.006,13.037,450000.0
2007-06-19 15:41:00,13.031,13.164,13.031,13.132,400000.0
2007-06-19 15:42:00,13.134,13.134,13.022,13.049,350000.0
2007-06-19 15:43:00,13.084,13.109,12.98,13.036,450000.0
2007-06-19 15:44:00,13.136,13.164,13.064,13.151,350000.0
2007-06-19 15:45:00,13.16,13.16,13.055,13.126,450000.0
2007-06-19 15:46:00,13.058,13.141,13.034,13.034,400000.0
2007-06-19 15:47:00,13.131,13.148,13.011,13.031,550000.0
2007-06-19 15:48:00,13.058,13.112,13.008,13.034,350000.0
2007-06-19 15:49:00,13.139,13.163,13.082,13.163,350000.0
2007-06-19 15:50:00,13.071,13.182,13.057,13.163,550000.0
2007-06-19 15:51:00,13.128,13.14,13.017,13.098,550000.0
2007-06-19 15:52:00,13.041,13.163,13.035,13.035,350000.0
2007-06-19 15:53:00,13.11,13.16,13.035,13.121,500000.0
2007-06-19 15:54:00,13.143,13.158,13.091,13.158,450000.0
2007-06-19 15:55:00,13.051,13.149,13.049,13.148,500000.0
2007-06-19 15:56:00,13.047,13.187,13.047,13.133,450000.0
2007-06-19 15:57:00,13.107,13.143,13.053,13.104,450000.0
2007-06-19 15:58:00,13.091,13.177,13.091,13.169,500000.0
2007-06-19 15:59:00,13.174,13.174,13.062,13.098,450000.0
2007-06-19 16:00:00,13.144,13.171,13.025,13.13,500000.0
2007-06-19 16:01:00,13.147,13.159,13.034,13.034,400000.0
2007-06-19 16:02:00,13.076,13.22,13.033,13.103,550000.0
2007-06-19 16:03:00,13.054,13.123,12.968,13.1,400000.0
2007-06-19 16:04:00,13.019,13.141,13.01,13.113,550000.0
2007-06-19 16:05:00,13.132,13.142,13.041,13.092,350000.0
2007-06-19 16:06:00,13.048,13.137,12.999,13.119,350000.0
2007-06-19 16:07:00,13.056,13.166,13.046,13.046,500000.0
2007-06-19 16:08:00,13.002,13.127,13.002,13.07,550000.0
2007-06-19 16:09:00,13.059,13.179,13.059,13.14,350000.0
2007-06-19 16:10:00,13.098,13.141,13.015,13.141,500000.0
2007-06-19 16:11:00,12.991,13.133,12.988,12.988,500000.0
2007-06-19 16:12:00,13.076,13.124,13.053,13.059,350000.0
2007-06-19 16:13:00,13.084,13.175,13.084,13.175,450000.0
2007-06-19 16:14:00,13.147,13.147,12.999,13.073,500000.0
2007-06-19 16:15:00,13.148,13.17,13.004,13.004,350000.0
2007-06-19 16:16:00,13.086,13.148,13.029,13.101,550000.0
2007-06-19 16:17:00,13.114,13.184,13.041,13.041,350000.0
2007-06-19 16:18:00,13.128,13.152,13.042,13.102,400000.0
2007-06-19 16:19:00,13.051,13.161,13.051,13.128,500000.0
2007-06-19 16:20:00,13.124,13.149,13.034,13.035,550000.0
2007-06-19 16:21:00,13.098,13.13,13.016,13.016,400000.0
2007-06-19 16:22:00,13.135,13.144,13.058,13.093,450000.0
2007-06-19 16:23:00,13.054,13.166,13.049,13.051,400000.0
2007-06-19 16:24:00,13.104,13.147,12.996,13.145,550000.0
2007-06-19 16:25:00,13.125,13.155,13.072,13.155,350000.0
2007-06-19 16:26:00,13.101,13.101,12.95,12.983,550000.0
2007-06-19 16:27:00,13.127,13.144,13.025,13.143,500000.0
2007-06-19 16:28:00,13.11,13.149,13.061,13.133,400000.0
2007-06-19 16:29:00,13.028,13.11,13.002,13.028,400000.0
2007-06-19 16:30:00,13.02,13.117,12.966,13.096,550000.0
2007-06-19 16:31:00,13.075,13.169,13.014,13.07,400000.0
2007-06-19 16:32:00,13.066,13.159,13.028,13.159,400000.0
2007-06-19 16:33:00,13.146,13.146,13.057,13.087,250000.0
2007-06-19 16:34:00,13.099,13.136,13.035,13.035,350000.0
2007-06-19 16:35:00,13.083,13.203,13.057,13.103,500000.0
2007-06-19 16:36:00,13.103,13.159,13.073,13.08,500000.0
2007-06-19 16:37:00,13.186,13.195,13.102,13.103,500000.0
2007-06-19 16:38:00,13.016,13.173,13.014,13.014,450000.0
2007-06-19 16:39:00,13.109,13.191,13.074,13.15,500000.0
2007-06-19 16:40:00,13.093,13.194,13.093,13.194,350000.0
2007-06-19 16:41:00,13.078,13.16,13.078,13.096,350000.0
2007-06-19 16:42:00,13.105,13.209,13.087,13.201,500000.0
2007-06-19 16:43:00,13.076,13.202,13.076,13.094,350000.0
2007-06-19 16:44:00,13.073,13.186,13.073,13.186,550000.0
2007-06-19 16:45:00,13.131,13.217,13.062,13.062,400000.0
2007-06-19 16:46:00,13.112,13.159,13.08,13.151,350000.0
2007-06-19 16:47:00,13.095,13.19,13.061,13.1,600000.0
2007-06-19 16:48:00,13.162,13.185,13.043,13.123,500000.0
2007-06-19 16:49:00,13.149,13.149,13.018,13.018,450000.0
2007-06-19 16:50:00,13.048,13.136,13.048,13.108,400000.0
2007-06-19 16:52:00,13.117,13.17,13.054,13.17,400000.0
2007-06-19 16:53:00,13.093,13.196,13.066,13.113,350000.0
2007-06-19 16:54:00,13.067,13.201,13.034,13.128,450000.0
2007-06-19 16:55:00,13.18,13.195,13.081,13.13,550000.0
2007-06-19 16:56:00,13.12,13.178,13.066,13.077,400000.0
2007-06-19 16:57:00,13.084,13.178,13.08,13.096,500000.0
2007-06-19 16:58:00,13.1,13.2,13.081,13.081,500000.0
2007-06-19 16:59:00,13.126,13.216,13.087,13.087,400000.0
2007-06-19 17:00:00,13.223,13.223,13.068,13.068,350000.0
2007-06-19 17:01:00,13.116,13.207,13.059,13.12,500000.0
2007-06-19 17:02:00,13.138,13.218,13.122,13.165,400000.0
2007-06-19 17:03:00,13.123,13.206,13.099,13.157,500000.0
2007-06-19 17:04:00,13.118,13.207,13.061,13.115,350000.0
2007-06-19 17:05:00,13.174,13.174,13.002,13.113,400000.0
2007-06-19 17:06:00,13.188,13.196,13.059,13.129,350000.0
2007-06-19 17:07:00,13.154,13.221,13.091,13.143,500000.0
2007-06-19 17:08:00,13.023,13.173,13.023,13.077,500000.0
2007-06-19 17:09:00,13.15,13.15,12.959,13.003,450000.0
2007-06-19 17:10:00,13.134,13.163,13.046,13.132,350000.0
2007-06-19 17:11:00,13.174,13.194,13.056,13.069,400000.0
2007-06-19 17:12:00,13.118,13.187,13.074,13.074,400000.0
2007-06-19 17:13:00,13.132,13.168,13.062,13.077,450000.0
2007-06-19 17:14:00,13.118,13.181,13.066,13.144,550000.0
2007-06-19 17:15:00,13.027,13.145,13.016,13.097,350000.0
2007-06-19 17:16:00,13.156,13.156,13.017,13.115,450000.0
2007-06-19 17:17:00,13.112,13.185,13.084,13.165,450000.0
2007-06-19 17:18:00,13.115,13.158,13.054,13.158,350000.0
2007-06-19 17:19:00,13.147,13.214,13.052,13.116,550000.0
2007-06-19 17:20:00,13.104,13.147,13.023,13.039,350000.0
2007-06-19 17:21:00,13.099,13.196,13.021,13.121,500000.0
2007-06-19 17:22:00,13.058,13.146,13.035,13.07,500000.0
2007-06-19 17:23:00,13.078,13.171,13.059,13.154,550000.0
2007-06-19 17:24:00,13.142,13.142,13.02,13.039,350000.0
2007-06-19 17:25:00,13.143,13.151,13.06,13.151,400000.0
2007-06-19 17:26:00,13.052,13.172,13.041,13.041,450000.0
2007-06-19 17:27:00,13.138,13.162,13.041,13.112,400000.0
2007-06-19 17:28:00,13.092,13.155,13.027,13.027,550000.0
2007-06-19 17:29:00,13.014,13.135,13.014,13.134,450000.0
2007-06-19 17:30:00,13.047,13.211,13.047,13.137,450000.0
2007-06-19 17:31:00,13.085,13.129,13.006,13.105,600000.0
2007-06-19 17:32:00,13.043,13.142,13.016,13.109,400000.0
2007-06-19 17:33:00,13.029,13.142,13.029,13.142,400000.0
2007-06-19 17:34:00,13.138,13.179,13.04,13.17,450000.0
2007-06-19 17:35:00,13.103,13.153,13.027,13.086,500000.0
2007-06-19 17:36:00,13.112,13.174,13.033,13.159,450000.0
2007-06-19 17:37:00,13.156,13.156,13.021,13.093,550000.0
2007-06-19 17:38:00,13.064,13.156,13.064,13.107,400000.0
2007-06-19 17:39:00,13.13,13.131,13.028,13.057,350000.0
2007-06-19 17:40:00,13.038,13.139,13.038,13.118,500000.0
2007-06-19 17:41:00,13.049,13.159,13.049,13.131,350000.0
2007-06-19 17:42:00,13.026,13.124,13.015,13.121,500000.0
2007-06-19 17:43:00,13.168,13.168,13.029,13.061,400000.0
2007-06-19 17:44:00,13.141,13.141,13.044,13.095,450000.0
2007-06-19 17:45:00,13.065,13.123,13.034,13.046,550000.0
2007-06-19 17:46:00,13.092,13.167,13.015,13.163,350000.0
2007-06-19 17:47:00,13.146,13.208,13.067,13.107,400000.0
2007-06-19 17:48:00,13.169,13.17,13.08,13.164,400000.0
2007-06-19 17:49:00,13.13,13.158,13.06,13.116,350000.0
2007-06-19 17:50:00,13.146,13.146,13.021,13.024,550000.0
2007-06-19 17:51:00,13.154,13.157,13.021,13.067,400000.0
2007-06-19 17:52:00,13.125,13.138,12.992,13.002,350000.0
2007-06-19 17:53:00,13.103,13.13,13.046,13.046,500000.0
2007-06-19 17:54:00,13.158,13.181,13.072,13.147,350000.0
2007-06-19 17:55:00,13.064,13.168,13.061,13.133,350000.0
2007-06-19 17:56:00,13.013,13.184,13.013,13.066,400000.0
2007-06-19 17:57:00,13.144,13.154,13.051,13.097,400000.0
2007-06-19 17:58:00,13.1,13.114,13.034,13.078,450000.0
2007-06-19 17:59:00,13.027,13.143,13.005,13.143,350000.0
2007-06-19 18:00:00,13.057,13.167,13.057,13.127,350000.0
2007-06-19 18:01:00,13.141,13.145,13.013,13.1,500000.0
2007-06-19 18:02:00,13.068,13.153,13.038,13.144,500000.0
2007-06-19 18:03:00,13.116,13.142,13.067,13.102,350000.0
2007-06-19 18:04:00,13.177,13.196,13.091,13.091,450000.0
2007-06-19 18:05:00,13.143,13.207,13.063,13.08,750000.0
2007-06-19 18:06:00,13.057,13.18,13.039,13.18,550000.0
2007-06-19 18:07:00,13.18,13.199,13.059,13.059,550000.0
2007-06-19 18:08:00,13.07,13.173,13.063,13.173,500000.0
2007-06-19 18:09:00,13.184,13.228,13.13,13.228,550000.0
2007-06-19 18:10:00,13.193,13.193,13.066,13.18,400000.0
2007-06-19 18:11:00,13.123,13.22,13.084,13.205,450000.0
2007-06-19 18:12:00,13.239,13.239,13.089,13.206,400000.0
2007-06-19 18:13:00,13.237,13.285,13.16,13.182,550000.0
2007-06-19 18:14:00,13.127,13.224,13.127,13.223,400000.0
2007-06-19 18:15:00,13.193,13.24,13.149,13.149,350000.0
2007-06-19 18:16:00,13.151,13.203,13.151,13.203,350000.0
2007-06-19 18:17:00,13.145,13.278,13.076,13.211,400000.0
2007-06-19 18:18:00,13.184,13.244,13.101,13.101,500000.0
2007-06-19 18:19:00,13.222,13.238,13.117,13.238,400000.0
2007-06-19 18:20:00,13.191,13.288,13.094,13.213,400000.0
2007-06-19 18:21:00,13.178,13.242,13.121,13.21,550000.0
2007-06-19 18:22:00,13.12,13.199,13.12,13.156,400000.0
2007-06-19 18:23:00,13.25,13.259,13.157,13.249,400000.0
2007-06-19 18:24:00,13.253,13.253,13.189,13.24,350000.0
2007-06-19 18:25:00,13.162,13.216,13.102,13.136,500000.0
2007-06-19 18:26:00,13.187,13.259,13.159,13.254,550000.0
2007-06-19 18:27:00,13.226,13.242,13.132,13.212,350000.0
2007-06-19 18:28:00,13.217,13.217,13.097,13.193,350000.0
2007-06-19 18:29:00,13.203,13.203,13.177,13.177,100000.0
2007-06-19 18:31:00,13.168,13.284,13.14,13.159,1550000.0
2007-06-19 18:32:00,13.172,13.227,13.107,13.175,450000.0
2007-06-19 18:33:00,13.237,13.237,13.126,13.237,350000.0
2007-06-19 18:34:00,13.212,13.237,13.103,13.223,400000.0
2007-06-19 18:35:00,13.169,13.247,13.163,13.163,350000.0
2007-06-19 18:36:00,13.164,13.248,13.091,13.193,550000.0
2007-06-19 18:37:00,13.147,13.225,13.12,13.195,400000.0
2007-06-19 18:38:00,13.184,13.233,13.086,13.147,450000.0
2007-06-19 18:39:00,13.217,13.217,13.109,13.195,400000.0
2007-06-19 18:40:00,13.156,13.21,13.125,13.148,400000.0
2007-06-19 18:41:00,13.183,13.228,13.136,13.217,350000.0
2007-06-19 18:42:00,13.192,13.264,13.142,13.152,550000.0
2007-06-19 18:43:00,13.259,13.259,13.1,13.198,400000.0
2007-06-19 18:44:00,13.21,13.244,13.115,13.244,400000.0
2007-06-19 18:45:00,13.206,13.244,13.176,13.176,350000.0
2007-06-19 18:46:00,13.168,13.282,13.149,13.282,350000.0
2007-06-19 18:47:00,13.197,13.278,13.138,13.226,400000.0
2007-06-19 18:48:00,13.25,13.277,13.161,13.161,400000.0
2007-06-19 18:49:00,13.21,13.273,13.204,13.209,400000.0
2007-06-19 18:50:00,13.26,13.326,13.195,13.204,550000.0
2007-06-19 18:51:00,13.226,13.258,13.154,13.164,450000.0
2007-06-19 18:52:00,13.237,13.287,13.185,13.238,400000.0
2007-06-19 18:53:00,13.268,13.308,13.233,13.278,450000.0
2007-06-19 18:54:00,13.212,13.277,13.191,13.191,400000.0
2007-06-19 18:55:00,13.198,13.29,13.18,13.253,350000.0
2007-06-19 18:56:00,13.254,13.287,13.189,13.226,450000.0
2007-06-19 18:57:00,13.283,13.283,13.129,13.256,450000.0
2007-06-19 18:58:00,13.291,13.291,13.207,13.269,350000.0
2007-06-19 18:59:00,13.213,13.261,13.213,13.241,450000.0
2007-06-19 19:00:00,13.199,13.29,13.15,13.29,350000.0
2007-06-19 19:01:00,13.178,13.258,13.174,13.24,500000.0
2007-06-19 19:02:00,13.289,13.289,13.183,13.27,400000.0
2007-06-19 19:03:00,13.295,13.295,13.164,13.281,350000.0
2007-06-19 19:04:00,13.186,13.262,13.159,13.262,400000.0
2007-06-19 19:05:00,13.161,13.276,13.161,13.211,350000.0
2007-06-19 19:06:00,13.259,13.302,13.186,13.302,400000.0
2007-06-19 19:07:00,13.237,13.29,13.153,13.153,350000.0
2007-06-19 19:08:00,13.224,13.29,13.214,13.25,450000.0
2007-06-19 19:09:00,13.205,13.229,13.157,13.173,350000.0
2007-06-19 19:10:00,13.248,13.273,13.163,13.273,550000.0
2007-06-19 19:11:00,13.204,13.289,13.196,13.203,400000.0
2007-06-19 19:12:00,13.199,13.278,13.199,13.259,350000.0
2007-06-19 19:13:00,13.249,13.278,13.154,13.154,400000.0
2007-06-19 19:14:00,13.167,13.268,13.158,13.268,400000.0
2007-06-19 19:15:00,13.239,13.292,13.198,13.223,350000.0
2007-06-19 19:16:00,13.29,13.29,13.229,13.243,350000.0
2007-06-19 19:17:00,13.211,13.238,13.161,13.184,300000.0
2007-06-19 19:18:00,13.19,13.336,13.19,13.218,350000.0
2007-06-19 19:19:00,13.266,13.278,13.137,13.278,400000.0
2007-06-19 19:20:00,13.216,13.295,13.175,13.275,350000.0
2007-06-19 19:21:00,13.202,13.26,13.165,13.236,350000.0
2007-06-19 19:22:00,13.248,13.248,13.12,13.139,400000.0
2007-06-19 19:23:00,13.262,13.264,13.163,13.163,350000.0
2007-06-19 19:24:00,13.171,13.28,13.16,13.171,350000.0
2007-06-19 19:25:00,13.258,13.267,13.15,13.171,400000.0
2007-06-19 19:26:00,13.275,13.303,13.166,13.236,550000.0
2007-06-19 19:27:00,13.26,13.271,13.164,13.164,400000.0
2007-06-19 19:28:00,13.197,13.333,13.197,13.252,400000.0
2007-06-19 19:29:00,13.189,13.307,13.171,13.212,400000.0
2007-06-19 19:30:00,13.169,13.276,13.121,13.121,400000.0
2007-06-19 19:31:00,13.257,13.28,13.163,13.187,350000.0
2007-06-19 19:32:00,13.235,13.275,13.235,13.275,100000.0
2007-06-19 19:33:00,13.121,13.121,13.121,13.121,50000.0
2007-06-19 19:34:00,13.15,13.234,13.15,13.234,100000.0
2007-06-19 19:35:00,13.27,13.303,13.198,13.221,400000.0
2007-06-19 19:36:00,13.203,13.291,13.187,13.205,300000.0
2007-06-19 19:38:00,13.152,13.256,13.117,13.18,450000.0
2007-06-19 19:39:00,13.284,13.284,13.145,13.197,400000.0
2007-06-19 19:40:00,13.219,13.219,13.219,13.219,50000.0
2007-06-19 19:41:00,13.189,13.189,13.189,13.189,50000.0
2007-06-19 19:42:00,13.127,13.127,13.127,13.127,50000.0
2007-06-19 19:43:00,13.197,13.221,13.188,13.221,150000.0
2007-06-19 19:44:00,13.201,13.267,13.165,13.267,150000.0
2007-06-19 19:45:00,13.133,13.26,13.133,13.26,200000.0
2007-06-19 19:46:00,13.193,13.269,13.181,13.194,300000.0
2007-06-19 19:49:00,13.226,13.226,13.217,13.217,100000.0
2007-06-19 19:50:00,13.195,13.265,13.183,13.265,400000.0
2007-06-19 19:51:00,13.263,13.296,13.211,13.217,250000.0
2007-06-19 19:52:00,13.247,13.278,13.216,13.263,350000.0
2007-06-19 19:53:00,13.174,13.174,13.174,13.174,50000.0
2007-06-19 19:54:00,13.259,13.259,13.171,13.171,100000.0
2007-06-19 19:55:00,13.258,13.285,13.197,13.282,400000.0
2007-06-19 19:56:00,13.238,13.258,13.238,13.258,100000.0
2007-06-19 19:57:00,13.289,13.289,13.246,13.246,150000.0
2007-06-19 19:58:00,13.193,13.297,13.193,13.297,400000.0
2007-06-19 19:59:00,13.225,13.29,13.212,13.29,200000.0
2007-06-19 20:01:00,13.26,13.26,13.154,13.197,400000.0
2007-06-19 20:03:00,13.267,13.274,13.171,13.171,200000.0
2007-06-19 20:04:00,13.252,13.252,13.134,13.134,400000.0
2007-06-19 20:05:00,13.269,13.277,13.135,13.277,400000.0
2007-06-19 20:06:00,13.253,13.253,13.253,13.253,50000.0
2007-06-19 20:10:00,13.239,13.239,13.154,13.224,250000.0
2007-06-19 20:11:00,13.24,13.246,13.171,13.246,150000.0
2007-06-19 20:12:00,13.133,13.133,13.133,13.133,50000.0
2007-06-19 20:13:00,13.181,13.266,13.133,13.133,400000.0
2007-06-19 20:14:00,13.259,13.31,13.183,13.254,400000.0
2007-06-19 20:15:00,13.273,13.336,13.192,13.192,300000.0
2007-06-19 20:16:00,13.252,13.261,13.168,13.216,350000.0
2007-06-19 20:18:00,13.244,13.244,13.244,13.244,50000.0
2007-06-19 20:19:00,13.195,13.195,13.177,13.177,150000.0
2007-06-19 20:20:00,13.253,13.253,13.143,13.143,350000.0
2007-06-19 20:21:00,13.135,13.135,13.135,13.135,50000.0
2007-06-19 20:22:00,13.183,13.183,13.155,13.155,150000.0
2007-06-19 20:23:00,13.157,13.238,13.135,13.135,350000.0
2007-06-19 20:24:00,13.189,13.189,13.189,13.189,50000.0
2007-06-19 20:25:00,13.217,13.27,13.137,13.27,200000.0
2007-06-19 20:26:00,13.189,13.322,13.187,13.281,300000.0
2007-06-19 20:27:00,13.203,13.295,13.203,13.251,300000.0
2007-06-19 20:28:00,13.14,13.246,13.137,13.242,400000.0
2007-06-19 20:29:00,13.232,13.253,13.225,13.225,150000.0
2007-06-19 20:30:00,13.179,13.288,13.179,13.258,350000.0
2007-06-19 20:31:00,13.149,13.209,13.149,13.209,100000.0
2007-06-19 20:33:00,13.251,13.251,13.15,13.217,250000.0
2007-06-19 20:34:00,13.24,13.25,13.24,13.25,100000.0
2007-06-19 20:35:00,13.208,13.256,13.128,13.214,500000.0
2007-06-19 20:36:00,13.237,13.237,13.129,13.129,200000.0
2007-06-19 20:38:00,13.25,13.25,13.144,13.187,400000.0
2007-06-19 20:39:00,13.151,13.228,13.148,13.228,150000.0
2007-06-19 20:43:00,13.179,13.261,13.138,13.261,450000.0
2007-06-19 20:44:00,13.168,13.181,13.123,13.144,400000.0
2007-06-19 20:45:00,13.181,13.181,13.181,13.181,50000.0
2007-06-19 20:48:00,13.275,13.275,13.209,13.265,150000.0
2007-06-19 20:49:00,13.165,13.292,13.148,13.189,200000.0
2007-06-19 20:51:00,13.25,13.25,13.144,13.187,400000.0
2007-06-19 20:54:00,13.17,13.252,13.12,13.243,450000.0
2007-06-19 20:57:00,13.262,13.262,13.137,13.255,500000.0
2007-06-19 21:02:00,13.224,13.26,13.145,13.26,450000.0
2007-06-19 21:04:00,13.23,13.264,13.158,13.264,450000.0
2007-06-19 21:05:00,13.266,13.266,13.181,13.251,250000.0
2007-06-19 21:06:00,13.249,13.249,13.16,13.16,100000.0
2007-06-19 21:07:00,13.27,13.33,13.206,13.212,400000.0
2007-06-19 21:08:00,13.246,13.265,13.198,13.246,400000.0
2007-06-19 21:13:00,13.2,13.303,13.2,13.303,150000.0
2007-06-19 21:14:00,13.296,13.296,13.156,13.156,100000.0
2007-06-19 21:15:00,13.276,13.318,13.191,13.258,400000.0
2007-06-19 21:18:00,13.193,13.273,13.193,13.273,150000.0
2007-06-19 21:19:00,13.28,13.28,13.244,13.244,100000.0
2007-06-19 21:20:00,13.29,13.29,13.184,13.227,400000.0
2007-06-19 21:21:00,13.254,13.254,13.254,13.254,50000.0
2007-06-19 21:24:00,13.241,13.297,13.186,13.297,250000.0
2007-06-19 21:26:00,13.265,13.292,13.16,13.187,500000.0
2007-06-19 21:27:00,13.274,13.281,13.258,13.258,150000.0
2007-06-19 21:28:00,13.303,13.303,13.189,13.189,100000.0
2007-06-19 21:29:00,13.271,13.271,13.271,13.271,50000.0
2007-06-19 21:30:00,13.188,13.209,13.188,13.209,100000.0
2007-06-19 21:33:00,13.267,13.267,13.218,13.244,250000.0
2007-06-19 21:34:00,13.299,13.299,13.207,13.274,250000.0
2007-06-19 21:35:00,13.219,13.219,13.215,13.218,200000.0
2007-06-19 21:37:00,13.199,13.282,13.193,13.193,150000.0
2007-06-19 21:38:00,13.255,13.255,13.255,13.255,100000.0
2007-06-19 21:39:00,13.274,13.274,13.189,13.259,250000.0
2007-06-19 21:42:00,13.257,13.273,13.257,13.273,100000.0
2007-06-19 21:50:00,13.266,13.3,13.266,13.3,100000.0
2007-06-19 21:51:00,13.221,13.27,13.17,13.27,150000.0
2007-06-19 21:52:00,13.286,13.298,13.224,13.224,200000.0
2007-06-19 21:53:00,13.271,13.271,13.163,13.241,400000.0
2007-06-19 21:54:00,13.283,13.308,13.17,13.17,150000.0
2007-06-19 21:55:00,13.185,13.185,13.185,13.185,50000.0
2007-06-19 21:56:00,13.276,13.317,13.17,13.238,550000.0
2007-06-19 21:58:00,13.278,13.278,13.158,13.211,400000.0
2007-06-19 22:07:00,13.268,13.3,13.161,13.266,300000.0
2007-06-19 22:08:00,13.221,13.264,13.184,13.264,150000.0
2007-06-19 22:09:00,13.196,13.319,13.189,13.189,650000.0
2007-06-19 22:11:00,13.207,13.292,13.188,13.188,400000.0
2007-06-19 22:13:00,13.264,13.264,13.204,13.204,150000.0
2007-06-19 22:14:00,13.175,13.295,13.175,13.188,350000.0
2007-06-19 22:15:00,13.218,13.22,13.218,13.22,100000.0
2007-06-19 22:16:00,13.217,13.217,13.173,13.208,150000.0
2007-06-19 22:17:00,13.259,13.267,13.174,13.267,300000.0
2007-06-19 22:18:00,13.228,13.279,13.228,13.279,100000.0
2007-06-19 22:19:00,13.277,13.277,13.277,13.277,50000.0
2007-06-19 22:20:00,13.206,13.289,13.206,13.223,200000.0
2007-06-19 22:21:00,13.188,13.206,13.188,13.206,100000.0
2007-06-19 22:25:00,13.229,13.28,13.214,13.254,250000.0
2007-06-19 22:37:00,13.286,13.286,13.158,13.22,400000.0
2007-06-19 22:45:00,13.292,13.292,13.186,13.229,400000.0
2007-06-19 22:48:00,13.266,13.266,13.262,13.262,100000.0
2007-06-19 22:49:00,13.263,13.263,13.259,13.259,100000.0
2007-06-19 22:51:00,13.275,13.285,13.176,13.268,350000.0
2007-06-19 22:52:00,13.189,13.274,13.189,13.274,100000.0
2007-06-19 22:53:00,13.226,13.275,13.174,13.174,400000.0
2007-06-19 22:54:00,13.266,13.266,13.178,13.18,150000.0
2007-06-19 22:55:00,13.229,13.229,13.228,13.228,100000.0
2007-06-19 22:56:00,13.279,13.279,13.194,13.264,250000.0
2007-06-19 22:57:00,13.191,13.228,13.191,13.228,150000.0
2007-06-19 23:07:00,13.277,13.304,13.23,13.304,150000.0
2007-06-19 23:17:00,13.303,13.311,13.214,13.246,400000.0
2007-06-19 23:35:00,13.248,13.287,13.182,13.276,450000.0
2007-06-19 23:36:00,13.279,13.279,13.201,13.233,200000.0
2007-06-19 23:38:00,13.249,13.249,13.234,13.234,100000.0
2007-06-19 23:39:00,13.258,13.297,13.191,13.286,450000.0
2007-06-19 23:43:00,13.26,13.27,13.26,13.27,100000.0
2007-06-19 23:46:00,13.303,13.313,13.223,13.255,400000.0
2007-06-19 23:55:00,13.299,13.299,13.17,13.228,400000.0
2007-06-19 23:57:00,13.31,13.315,13.225,13.256,400000.0
2007-06-20 00:00:00,13.25,13.38,13.13,13.18,250000.0
2007-06-20 00:01:00,13.266,13.266,13.181,13.251,250000.0
2007-06-20 00:02:00,13.288,13.288,13.178,13.178,100000.0
2007-06-20 00:03:00,13.228,13.3,13.228,13.28,200000.0
2007-06-20 00:05:00,13.281,13.281,13.152,13.209,400000.0
2007-06-20 00:10:00,13.286,13.286,13.158,13.222,400000.0
2007-06-20 00:11:00,13.318,13.318,13.219,13.285,400000.0
2007-06-20 00:15:00,13.313,13.32,13.224,13.256,400000.0
2007-06-20 00:19:00,13.321,13.326,13.236,13.267,400000.0
2007-06-20 00:23:00,13.283,13.283,13.185,13.253,200000.0
2007-06-20 00:25:00,13.3,13.3,13.194,13.237,400000.0
2007-06-20 00:26:00,13.23,13.278,13.23,13.278,100000.0
2007-06-20 00:29:00,13.28,13.28,13.153,13.209,400000.0
2007-06-20 00:31:00,13.292,13.298,13.204,13.236,400000.0
2007-06-20 00:38:00,13.27,13.301,13.227,13.227,200000.0
2007-06-20 00:39:00,13.274,13.274,13.272,13.272,100000.0
2007-06-20 00:40:00,13.184,13.323,13.179,13.179,350000.0
2007-06-20 00:42:00,13.29,13.29,13.164,13.22,400000.0
2007-06-20 00:43:00,13.191,13.191,13.191,13.191,50000.0
2007-06-20 00:45:00,13.274,13.274,13.274,13.274,50000.0
2007-06-20 00:46:00,13.284,13.284,13.185,13.185,200000.0
2007-06-20 00:47:00,13.297,13.297,13.191,13.234,400000.0
2007-06-20 00:50:00,13.29,13.29,13.165,13.225,400000.0
2007-06-20 01:06:00,13.161,13.259,13.161,13.209,200000.0
2007-06-20 01:23:00,13.272,13.272,13.189,13.258,250000.0
2007-06-20 01:24:00,13.259,13.259,13.172,13.172,150000.0
2007-06-20 01:25:00,13.254,13.254,13.162,13.234,250000.0
2007-06-20 01:35:00,13.266,13.266,13.254,13.254,100000.0
2007-06-20 01:48:00,13.248,13.295,13.211,13.211,200000.0
2007-06-20 01:51:00,13.295,13.303,13.202,13.235,400000.0
2007-06-20 01:59:00,13.273,13.273,13.192,13.264,250000.0
2007-06-20 02:00:00,13.287,13.287,13.16,13.219,400000.0
2007-06-20 02:02:00,13.253,13.28,13.156,13.244,900000.0
2007-06-20 02:03:00,13.148,13.273,13.148,13.273,300000.0
2007-06-20 02:04:00,13.285,13.285,13.156,13.175,250000.0
2007-06-20 02:05:00,13.226,13.3,13.164,13.244,400000.0
2007-06-20 02:06:00,13.223,13.289,13.177,13.19,600000.0
2007-06-20 02:07:00,13.278,13.278,13.181,13.181,250000.0
2007-06-20 02:08:00,13.175,13.225,13.156,13.22,250000.0
2007-06-20 02:09:00,13.265,13.266,13.136,13.266,350000.0
2007-06-20 02:10:00,13.27,13.272,13.167,13.167,300000.0
2007-06-20 02:11:00,13.268,13.268,13.131,13.223,300000.0
2007-06-20 02:12:00,13.18,13.299,13.144,13.159,400000.0
2007-06-20 02:13:00,13.259,13.268,13.18,13.219,500000.0
2007-06-20 02:14:00,13.175,13.209,13.103,13.209,550000.0
2007-06-20 02:15:00,13.206,13.304,13.206,13.256,200000.0
2007-06-20 02:16:00,13.251,13.276,13.167,13.234,250000.0
2007-06-20 02:17:00,13.231,13.234,13.18,13.2,250000.0
2007-06-20 02:18:00,13.197,13.27,13.136,13.255,450000.0
2007-06-20 02:19:00,13.244,13.28,13.218,13.229,400000.0
2007-06-20 02:20:00,13.267,13.267,13.178,13.181,350000.0
2007-06-20 02:22:00,13.126,13.197,13.126,13.197,200000.0
2007-06-20 02:23:00,13.106,13.106,13.106,13.106,50000.0
2007-06-20 02:24:00,13.163,13.235,13.125,13.154,200000.0
2007-06-20 02:25:00,13.126,13.238,13.126,13.197,350000.0
2007-06-20 02:26:00,13.229,13.229,13.138,13.138,100000.0
2007-06-20 02:27:00,13.23,13.23,13.23,13.23,50000.0
2007-06-20 02:28:00,13.114,13.256,13.114,13.189,200000.0
2007-06-20 02:29:00,13.183,13.183,13.183,13.183,50000.0
2007-06-20 02:30:00,13.232,13.232,13.232,13.232,50000.0
2007-06-20 02:31:00,13.254,13.254,13.105,13.105,150000.0
2007-06-20 02:33:00,13.211,13.241,13.126,13.126,250000.0
2007-06-20 02:37:00,13.14,13.14,13.112,13.112,100000.0
2007-06-20 02:38:00,13.208,13.22,13.138,13.22,300000.0
2007-06-20 02:39:00,13.223,13.223,13.145,13.217,150000.0
2007-06-20 02:40:00,13.212,13.212,13.135,13.135,100000.0
2007-06-20 02:41:00,13.199,13.199,13.114,13.184,300000.0
2007-06-20 02:42:00,13.094,13.142,13.094,13.142,100000.0
2007-06-20 02:44:00,13.151,13.254,13.142,13.142,400000.0
2007-06-20 02:45:00,13.206,13.227,13.206,13.227,100000.0
2007-06-20 02:46:00,13.239,13.268,13.147,13.2,600000.0
2007-06-20 02:47:00,13.216,13.216,13.166,13.166,150000.0
2007-06-20 02:49:00,13.212,13.212,13.119,13.119,200000.0
2007-06-20 02:50:00,13.146,13.207,13.146,13.16,300000.0
2007-06-20 02:51:00,13.228,13.228,13.099,13.159,500000.0
2007-06-20 02:54:00,13.253,13.253,13.128,13.187,400000.0
2007-06-20 02:55:00,13.137,13.216,13.137,13.216,100000.0
2007-06-20 02:57:00,13.099,13.099,13.099,13.099,50000.0
2007-06-20 02:58:00,13.198,13.209,13.198,13.209,150000.0
2007-06-20 02:59:00,13.12,13.196,13.12,13.196,100000.0
2007-06-20 03:00:00,13.155,13.177,13.134,13.134,150000.0
2007-06-20 03:01:00,13.221,13.221,13.211,13.211,100000.0
2007-06-20 03:02:00,13.136,13.136,13.136,13.136,50000.0
2007-06-20 03:04:00,13.267,13.267,13.161,13.204,400000.0
2007-06-20 03:07:00,13.199,13.235,13.133,13.222,250000.0
2007-06-20 03:08:00,13.124,13.24,13.124,13.159,250000.0
2007-06-20 03:09:00,13.267,13.267,13.161,13.204,400000.0
2007-06-20 03:10:00,13.219,13.219,13.118,13.118,100000.0
2007-06-20 03:11:00,13.214,13.214,13.214,13.214,50000.0
2007-06-20 03:12:00,13.251,13.251,13.251,13.251,50000.0
2007-06-20 03:14:00,13.24,13.24,13.134,13.177,400000.0
2007-06-20 03:15:00,13.177,13.276,13.16,13.16,300000.0
2007-06-20 03:17:00,13.152,13.152,13.147,13.147,100000.0
2007-06-20 03:18:00,13.18,13.215,13.164,13.164,150000.0
2007-06-20 03:20:00,13.138,13.138,13.138,13.138,50000.0
2007-06-20 03:21:00,13.16,13.16,13.16,13.16,50000.0
2007-06-20 03:22:00,13.246,13.246,13.128,13.194,400000.0
2007-06-20 03:24:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 03:26:00,13.242,13.248,13.155,13.186,400000.0
2007-06-20 03:28:00,13.242,13.242,13.125,13.196,400000.0
2007-06-20 03:31:00,13.271,13.271,13.154,13.25,300000.0
2007-06-20 03:32:00,13.145,13.217,13.132,13.132,250000.0
2007-06-20 03:33:00,13.248,13.248,13.105,13.184,200000.0
2007-06-20 03:35:00,13.213,13.213,13.196,13.196,100000.0
2007-06-20 03:36:00,13.226,13.247,13.124,13.247,300000.0
2007-06-20 03:39:00,13.216,13.22,13.178,13.22,350000.0
2007-06-20 03:40:00,13.219,13.226,13.167,13.226,150000.0
2007-06-20 03:41:00,13.214,13.23,13.151,13.187,350000.0
2007-06-20 03:44:00,13.188,13.207,13.156,13.156,150000.0
2007-06-20 03:45:00,13.114,13.114,13.114,13.114,50000.0
2007-06-20 03:47:00,13.114,13.114,13.114,13.114,50000.0
2007-06-20 03:48:00,13.114,13.234,13.114,13.148,200000.0
2007-06-20 03:51:00,13.204,13.204,13.092,13.092,150000.0
2007-06-20 03:52:00,13.209,13.209,13.141,13.186,200000.0
2007-06-20 03:53:00,13.225,13.238,13.175,13.238,200000.0
2007-06-20 03:54:00,13.147,13.147,13.147,13.147,50000.0
2007-06-20 03:55:00,13.243,13.243,13.243,13.243,50000.0
2007-06-20 03:56:00,13.165,13.225,13.114,13.221,400000.0
2007-06-20 03:57:00,13.218,13.218,13.218,13.218,50000.0
2007-06-20 03:58:00,13.152,13.155,13.117,13.117,300000.0
2007-06-20 03:59:00,13.195,13.195,13.101,13.174,400000.0
2007-06-20 04:03:00,13.22,13.22,13.114,13.157,400000.0
2007-06-20 04:04:00,13.157,13.157,13.157,13.157,50000.0
2007-06-20 04:08:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 04:09:00,13.23,13.23,13.23,13.23,50000.0
2007-06-20 04:11:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 04:13:00,13.205,13.239,13.133,13.239,450000.0
2007-06-20 04:16:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 04:23:00,13.262,13.262,13.156,13.199,400000.0
2007-06-20 04:25:00,13.207,13.252,13.207,13.252,100000.0
2007-06-20 04:26:00,13.167,13.167,13.167,13.167,50000.0
2007-06-20 04:27:00,13.262,13.262,13.156,13.199,400000.0
2007-06-20 04:29:00,13.265,13.265,13.159,13.202,400000.0
2007-06-20 04:39:00,13.186,13.186,13.186,13.186,50000.0
2007-06-20 04:40:00,13.195,13.263,13.128,13.254,400000.0
2007-06-20 04:41:00,13.194,13.286,13.194,13.269,200000.0
2007-06-20 04:42:00,13.23,13.249,13.205,13.249,400000.0
2007-06-20 04:43:00,13.192,13.266,13.164,13.222,200000.0
2007-06-20 04:44:00,13.233,13.235,13.233,13.235,100000.0
2007-06-20 04:47:00,13.28,13.28,13.174,13.217,400000.0
2007-06-20 05:01:00,13.198,13.198,13.189,13.189,100000.0
2007-06-20 05:03:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 05:11:00,13.21,13.244,13.138,13.244,450000.0
2007-06-20 05:12:00,13.209,13.209,13.206,13.206,100000.0
2007-06-20 05:14:00,13.262,13.262,13.156,13.199,400000.0
2007-06-20 05:18:00,13.27,13.273,13.183,13.215,400000.0
2007-06-20 05:21:00,13.124,13.238,13.124,13.124,200000.0
2007-06-20 05:22:00,13.14,13.23,13.113,13.113,150000.0
2007-06-20 05:24:00,13.114,13.114,13.114,13.114,50000.0
2007-06-20 05:25:00,13.234,13.234,13.149,13.219,250000.0
2007-06-20 05:28:00,13.14,13.176,13.133,13.133,150000.0
2007-06-20 05:29:00,13.194,13.194,13.153,13.153,100000.0
2007-06-20 05:30:00,13.273,13.281,13.183,13.215,400000.0
2007-06-20 05:32:00,13.2,13.235,13.118,13.235,450000.0
2007-06-20 05:33:00,13.213,13.217,13.213,13.217,100000.0
2007-06-20 05:34:00,13.215,13.257,13.151,13.247,450000.0
2007-06-20 05:35:00,13.202,13.223,13.151,13.223,200000.0
2007-06-20 05:36:00,13.194,13.209,13.194,13.209,100000.0
2007-06-20 05:38:00,13.194,13.209,13.159,13.206,350000.0
2007-06-20 05:40:00,13.195,13.208,13.195,13.201,150000.0
2007-06-20 05:41:00,13.159,13.208,13.159,13.208,100000.0
2007-06-20 05:42:00,13.159,13.209,13.159,13.163,150000.0
2007-06-20 05:44:00,13.155,13.255,13.148,13.245,350000.0
2007-06-20 05:45:00,13.124,13.238,13.122,13.14,300000.0
2007-06-20 05:46:00,13.188,13.26,13.152,13.218,350000.0
2007-06-20 05:47:00,13.133,13.264,13.133,13.16,150000.0
2007-06-20 05:48:00,13.232,13.232,13.181,13.214,200000.0
2007-06-20 05:52:00,13.236,13.236,13.102,13.152,400000.0
2007-06-20 05:53:00,13.22,13.22,13.22,13.22,50000.0
2007-06-20 05:56:00,13.114,13.114,13.114,13.114,50000.0
2007-06-20 05:57:00,13.187,13.187,13.185,13.185,100000.0
2007-06-20 05:58:00,13.243,13.243,13.163,13.234,250000.0
2007-06-20 05:59:00,13.172,13.211,13.172,13.175,200000.0
2007-06-20 06:05:00,13.231,13.231,13.125,13.125,100000.0
2007-06-20 06:06:00,13.2,13.234,13.128,13.234,450000.0
2007-06-20 06:10:00,13.165,13.199,13.093,13.199,450000.0
2007-06-20 06:15:00,13.239,13.239,13.239,13.239,100000.0
2007-06-20 06:16:00,13.128,13.146,13.128,13.146,100000.0
2007-06-20 06:17:00,13.183,13.236,13.165,13.165,250000.0
2007-06-20 06:23:00,13.264,13.269,13.149,13.269,350000.0
2007-06-20 06:24:00,13.233,13.233,13.093,13.093,350000.0
2007-06-20 06:30:00,13.154,13.253,13.154,13.205,250000.0
2007-06-20 06:31:00,13.146,13.269,13.146,13.269,250000.0
2007-06-20 06:32:00,13.137,13.266,13.125,13.195,500000.0
2007-06-20 06:33:00,13.232,13.232,13.115,13.189,250000.0
2007-06-20 06:34:00,13.243,13.255,13.243,13.255,100000.0
2007-06-20 06:36:00,13.123,13.242,13.123,13.123,150000.0
2007-06-20 06:39:00,13.178,13.248,13.178,13.248,150000.0
2007-06-20 06:40:00,13.243,13.247,13.159,13.162,250000.0
2007-06-20 06:41:00,13.192,13.228,13.124,13.228,400000.0
2007-06-20 06:42:00,13.181,13.243,13.127,13.221,300000.0
2007-06-20 06:43:00,13.232,13.25,13.141,13.232,350000.0
2007-06-20 06:48:00,13.221,13.251,13.132,13.22,350000.0
2007-06-20 06:49:00,13.12,13.216,13.117,13.193,300000.0
2007-06-20 06:50:00,13.24,13.24,13.088,13.12,450000.0
2007-06-20 06:52:00,13.234,13.251,13.126,13.219,400000.0
2007-06-20 06:54:00,13.164,13.223,13.103,13.223,450000.0
2007-06-20 06:55:00,13.186,13.234,13.186,13.234,100000.0
2007-06-20 06:56:00,13.174,13.217,13.089,13.216,400000.0
2007-06-20 06:59:00,13.123,13.289,13.123,13.217,350000.0
2007-06-20 07:00:00,13.239,13.261,13.167,13.218,400000.0
2007-06-20 07:01:00,13.247,13.247,13.137,13.137,100000.0
2007-06-20 07:02:00,13.201,13.201,13.188,13.188,150000.0
2007-06-20 07:03:00,13.224,13.225,13.197,13.225,200000.0
2007-06-20 07:04:00,13.149,13.225,13.149,13.196,200000.0
2007-06-20 07:05:00,13.218,13.267,13.218,13.267,100000.0
2007-06-20 07:06:00,13.193,13.254,13.073,13.215,800000.0
2007-06-20 07:07:00,13.217,13.239,13.14,13.18,350000.0
2007-06-20 07:10:00,13.131,13.229,13.131,13.152,350000.0
2007-06-20 07:12:00,13.231,13.231,13.114,13.172,550000.0
2007-06-20 07:14:00,13.149,13.269,13.149,13.269,350000.0
2007-06-20 07:16:00,13.205,13.288,13.179,13.288,250000.0
2007-06-20 07:17:00,13.257,13.261,13.124,13.261,350000.0
2007-06-20 07:18:00,13.226,13.226,13.119,13.187,400000.0
2007-06-20 07:25:00,13.094,13.22,13.094,13.22,200000.0
2007-06-20 07:26:00,13.134,13.251,13.129,13.134,350000.0
2007-06-20 07:27:00,13.217,13.237,13.139,13.179,300000.0
2007-06-20 07:28:00,13.212,13.233,13.128,13.128,250000.0
2007-06-20 07:29:00,13.2,13.216,13.134,13.216,350000.0
2007-06-20 07:30:00,13.236,13.236,13.236,13.236,50000.0
2007-06-20 07:31:00,13.139,13.203,13.139,13.203,100000.0
2007-06-20 07:32:00,13.184,13.261,13.149,13.261,250000.0
2007-06-20 07:33:00,13.2,13.235,13.2,13.229,200000.0
2007-06-20 07:34:00,13.161,13.24,13.149,13.24,200000.0
2007-06-20 07:35:00,13.16,13.248,13.16,13.19,150000.0
2007-06-20 07:37:00,13.093,13.233,13.093,13.193,450000.0
2007-06-20 07:38:00,13.216,13.216,13.187,13.187,100000.0
2007-06-20 07:39:00,13.206,13.218,13.124,13.218,350000.0
2007-06-20 07:40:00,13.21,13.236,13.131,13.22,450000.0
2007-06-20 07:41:00,13.166,13.225,13.166,13.225,100000.0
2007-06-20 07:43:00,13.099,13.243,13.099,13.217,250000.0
2007-06-20 07:44:00,13.138,13.138,13.118,13.118,100000.0
2007-06-20 07:48:00,13.148,13.229,13.133,13.207,400000.0
2007-06-20 07:50:00,13.163,13.241,13.122,13.241,400000.0
2007-06-20 07:52:00,13.148,13.273,13.148,13.273,100000.0
2007-06-20 07:53:00,13.248,13.272,13.232,13.272,200000.0
2007-06-20 07:54:00,13.19,13.253,13.128,13.219,250000.0
2007-06-20 07:57:00,13.114,13.256,13.114,13.256,400000.0
2007-06-20 07:58:00,13.124,13.225,13.1,13.225,350000.0
2007-06-20 07:59:00,13.238,13.325,13.183,13.184,250000.0
2007-06-20 08:00:00,13.231,13.251,13.139,13.21,700000.0
2007-06-20 08:01:00,13.146,13.233,13.146,13.183,250000.0
2007-06-20 08:02:00,13.164,13.326,13.16,13.197,650000.0
2007-06-20 08:03:00,13.176,13.255,13.176,13.239,400000.0
2007-06-20 08:04:00,13.227,13.255,13.121,13.149,400000.0
2007-06-20 08:05:00,13.133,13.227,13.113,13.176,250000.0
2007-06-20 08:06:00,13.14,13.247,13.087,13.087,500000.0
2007-06-20 08:07:00,13.222,13.222,13.125,13.203,150000.0
2007-06-20 08:08:00,13.203,13.236,13.156,13.213,350000.0
2007-06-20 08:09:00,13.213,13.266,13.147,13.216,500000.0
2007-06-20 08:11:00,13.197,13.197,13.197,13.197,50000.0
2007-06-20 08:12:00,13.159,13.237,13.132,13.201,250000.0
2007-06-20 08:13:00,13.157,13.23,13.139,13.23,400000.0
2007-06-20 08:14:00,13.142,13.223,13.076,13.223,350000.0
2007-06-20 08:15:00,13.132,13.256,13.122,13.122,450000.0
2007-06-20 08:16:00,13.229,13.272,13.167,13.179,350000.0
2007-06-20 08:19:00,13.124,13.221,13.101,13.118,400000.0
2007-06-20 08:20:00,13.242,13.242,13.107,13.193,400000.0
2007-06-20 08:21:00,13.148,13.219,13.148,13.219,100000.0
2007-06-20 08:22:00,13.24,13.248,13.175,13.198,350000.0
2007-06-20 08:23:00,13.154,13.265,13.125,13.237,300000.0
2007-06-20 08:24:00,13.234,13.234,13.163,13.174,200000.0
2007-06-20 08:25:00,13.219,13.252,13.166,13.252,300000.0
2007-06-20 08:26:00,13.176,13.279,13.176,13.228,250000.0
2007-06-20 08:27:00,13.235,13.235,13.107,13.166,400000.0
2007-06-20 08:28:00,13.246,13.291,13.19,13.264,450000.0
2007-06-20 08:29:00,13.152,13.211,13.136,13.188,350000.0
2007-06-20 08:30:00,13.147,13.265,13.147,13.244,450000.0
2007-06-20 08:31:00,13.251,13.251,13.174,13.174,100000.0
2007-06-20 08:32:00,13.215,13.278,13.143,13.249,550000.0
2007-06-20 08:33:00,13.174,13.259,13.174,13.185,500000.0
2007-06-20 08:35:00,13.156,13.264,13.119,13.119,550000.0
2007-06-20 08:36:00,13.218,13.218,13.123,13.218,350000.0
2007-06-20 08:37:00,13.122,13.261,13.122,13.261,350000.0
2007-06-20 08:41:00,13.148,13.262,13.144,13.262,500000.0
2007-06-20 08:43:00,13.144,13.284,13.144,13.284,550000.0
2007-06-20 08:44:00,13.183,13.228,13.173,13.228,350000.0
2007-06-20 08:45:00,13.206,13.245,13.159,13.193,350000.0
2007-06-20 08:46:00,13.171,13.249,13.138,13.148,450000.0
2007-06-20 08:47:00,13.26,13.268,13.137,13.205,550000.0
2007-06-20 08:50:00,13.154,13.267,13.128,13.267,350000.0
2007-06-20 08:51:00,13.256,13.271,13.168,13.271,350000.0
2007-06-20 08:53:00,13.26,13.264,13.175,13.259,400000.0
2007-06-20 08:54:00,13.226,13.258,13.164,13.258,350000.0
2007-06-20 08:55:00,13.207,13.291,13.192,13.221,350000.0
2007-06-20 08:57:00,13.226,13.275,13.132,13.27,550000.0
2007-06-20 08:58:00,13.219,13.246,13.213,13.213,250000.0
2007-06-20 08:59:00,13.269,13.272,13.131,13.224,500000.0
2007-06-20 09:00:00,13.263,13.268,13.129,13.233,550000.0
2007-06-20 09:02:00,13.177,13.269,13.139,13.161,550000.0
2007-06-20 09:03:00,13.203,13.278,13.165,13.165,300000.0
2007-06-20 09:04:00,13.247,13.304,13.187,13.187,400000.0
2007-06-20 09:05:00,13.276,13.276,13.151,13.251,350000.0
2007-06-20 09:06:00,13.201,13.314,13.169,13.183,500000.0
2007-06-20 09:07:00,13.217,13.272,13.168,13.272,400000.0
2007-06-20 09:08:00,13.238,13.257,13.238,13.257,100000.0
2007-06-20 09:09:00,13.181,13.28,13.143,13.229,650000.0
2007-06-20 09:10:00,13.195,13.254,13.128,13.254,300000.0
2007-06-20 09:11:00,13.219,13.219,13.109,13.148,550000.0
2007-06-20 09:12:00,13.266,13.333,13.193,13.195,550000.0
2007-06-20 09:13:00,13.199,13.199,13.141,13.188,250000.0
2007-06-20 09:14:00,13.112,13.245,13.112,13.168,400000.0
2007-06-20 09:16:00,13.168,13.252,13.119,13.15,350000.0
2007-06-20 09:17:00,13.238,13.289,13.198,13.236,400000.0
2007-06-20 09:18:00,13.106,13.249,13.091,13.23,650000.0
2007-06-20 09:19:00,13.206,13.261,13.13,13.139,600000.0
2007-06-20 09:20:00,13.254,13.254,13.141,13.141,250000.0
2007-06-20 09:21:00,13.219,13.249,13.154,13.249,550000.0
2007-06-20 09:22:00,13.25,13.281,13.197,13.281,250000.0
2007-06-20 09:23:00,13.156,13.244,13.107,13.229,450000.0
2007-06-20 09:24:00,13.117,13.212,13.117,13.173,400000.0
2007-06-20 09:26:00,13.185,13.279,13.139,13.271,350000.0
2007-06-20 09:27:00,13.257,13.257,13.136,13.136,350000.0
2007-06-20 09:28:00,13.223,13.243,13.131,13.223,450000.0
2007-06-20 09:29:00,13.209,13.234,13.144,13.234,500000.0
2007-06-20 09:30:00,13.172,13.251,13.08,13.166,400000.0
2007-06-20 09:31:00,13.115,13.239,13.098,13.185,500000.0
2007-06-20 09:32:00,13.144,13.243,13.1,13.243,400000.0
2007-06-20 09:33:00,13.158,13.267,13.158,13.194,500000.0
2007-06-20 09:34:00,13.239,13.273,13.135,13.219,300000.0
2007-06-20 09:35:00,13.15,13.256,13.15,13.243,350000.0
2007-06-20 09:36:00,13.177,13.25,13.11,13.11,500000.0
2007-06-20 09:37:00,13.223,13.25,13.129,13.21,400000.0
2007-06-20 09:38:00,13.159,13.236,13.106,13.219,450000.0
2007-06-20 09:39:00,13.274,13.313,13.145,13.249,500000.0
2007-06-20 09:40:00,13.135,13.313,13.135,13.144,550000.0
2007-06-20 09:41:00,13.185,13.287,13.185,13.22,550000.0
2007-06-20 09:42:00,13.208,13.226,13.131,13.226,400000.0
2007-06-20 09:43:00,13.132,13.24,13.1,13.209,350000.0
2007-06-20 09:44:00,13.154,13.239,13.118,13.16,350000.0
2007-06-20 09:45:00,13.189,13.237,13.124,13.228,500000.0
2007-06-20 09:51:00,13.217,13.217,13.129,13.149,350000.0
2007-06-20 09:52:00,13.239,13.239,13.103,13.195,250000.0
2007-06-20 09:53:00,13.113,13.227,13.113,13.122,400000.0
2007-06-20 09:56:00,13.184,13.283,13.158,13.277,400000.0
2007-06-20 09:58:00,13.126,13.207,13.103,13.174,400000.0
2007-06-20 09:59:00,13.146,13.252,13.09,13.252,450000.0
2007-06-20 10:00:00,13.245,13.245,13.113,13.206,550000.0
2007-06-20 10:01:00,13.186,13.239,13.109,13.201,500000.0
2007-06-20 10:02:00,13.197,13.221,13.116,13.15,450000.0
2007-06-20 10:03:00,13.154,13.154,13.154,13.154,50000.0
2007-06-20 10:04:00,13.194,13.243,13.111,13.116,500000.0
2007-06-20 10:05:00,13.115,13.237,13.115,13.237,250000.0
2007-06-20 10:06:00,13.164,13.239,13.099,13.239,450000.0
2007-06-20 10:07:00,13.163,13.206,13.099,13.099,400000.0
2007-06-20 10:08:00,13.213,13.278,13.172,13.193,650000.0
2007-06-20 10:09:00,13.248,13.271,13.128,13.271,450000.0
2007-06-20 10:10:00,13.238,13.278,13.156,13.274,550000.0
2007-06-20 10:11:00,13.258,13.273,13.144,13.144,500000.0
2007-06-20 10:12:00,13.247,13.276,13.133,13.244,400000.0
2007-06-20 10:13:00,13.223,13.25,13.1,13.127,500000.0
2007-06-20 10:14:00,13.248,13.277,13.159,13.165,400000.0
2007-06-20 10:15:00,13.243,13.243,13.131,13.211,350000.0
2007-06-20 10:16:00,13.183,13.327,13.166,13.243,400000.0
2007-06-20 10:17:00,13.211,13.234,13.128,13.15,400000.0
2007-06-20 10:18:00,13.144,13.3,13.144,13.283,450000.0
2007-06-20 10:19:00,13.184,13.276,13.137,13.222,400000.0
2007-06-20 10:20:00,13.156,13.233,13.126,13.126,550000.0
2007-06-20 10:21:00,13.203,13.249,13.189,13.231,400000.0
2007-06-20 10:22:00,13.098,13.21,13.098,13.187,300000.0
2007-06-20 10:23:00,13.227,13.246,13.088,13.222,450000.0
2007-06-20 10:24:00,13.283,13.283,13.134,13.262,900000.0
2007-06-20 10:25:00,13.14,13.252,13.1,13.238,700000.0
2007-06-20 10:26:00,13.286,13.286,13.176,13.176,350000.0
2007-06-20 10:27:00,13.235,13.277,13.147,13.277,450000.0
2007-06-20 10:28:00,13.262,13.262,13.121,13.175,350000.0
2007-06-20 10:29:00,13.29,13.302,13.153,13.257,900000.0
2007-06-20 10:30:00,13.163,13.239,13.108,13.181,400000.0
2007-06-20 10:31:00,13.115,13.21,13.115,13.169,350000.0
2007-06-20 10:32:00,13.2,13.276,13.157,13.234,700000.0
2007-06-20 10:33:00,13.246,13.246,13.16,13.206,250000.0
2007-06-20 10:34:00,13.263,13.273,13.139,13.225,500000.0
2007-06-20 10:35:00,13.151,13.241,13.148,13.171,400000.0
2007-06-20 10:36:00,13.169,13.242,13.128,13.242,500000.0
2007-06-20 10:37:00,13.256,13.256,13.122,13.147,400000.0
2007-06-20 10:38:00,13.111,13.263,13.111,13.242,400000.0
2007-06-20 10:39:00,13.263,13.335,13.15,13.15,650000.0
2007-06-20 10:40:00,13.209,13.24,13.121,13.131,550000.0
2007-06-20 10:41:00,13.22,13.226,13.114,13.126,350000.0
2007-06-20 10:42:00,13.192,13.227,13.059,13.192,750000.0
2007-06-20 10:43:00,13.195,13.247,13.098,13.141,400000.0
2007-06-20 10:44:00,13.185,13.233,13.095,13.203,900000.0
2007-06-20 10:45:00,13.228,13.267,13.119,13.207,350000.0
2007-06-20 10:46:00,13.146,13.227,13.146,13.227,350000.0
2007-06-20 10:47:00,13.219,13.254,13.113,13.113,350000.0
2007-06-20 10:48:00,13.146,13.266,13.116,13.266,450000.0
2007-06-20 10:49:00,13.248,13.248,13.086,13.114,600000.0
2007-06-20 10:50:00,13.217,13.318,13.117,13.117,800000.0
2007-06-20 10:51:00,13.25,13.301,13.152,13.237,550000.0
2007-06-20 10:52:00,13.258,13.363,13.143,13.238,950000.0
2007-06-20 10:53:00,13.215,13.271,13.132,13.18,500000.0
2007-06-20 10:54:00,13.21,13.269,13.143,13.167,700000.0
2007-06-20 10:55:00,13.2,13.249,13.12,13.148,800000.0
2007-06-20 10:56:00,13.19,13.25,13.103,13.25,400000.0
2007-06-20 10:57:00,13.197,13.203,13.061,13.183,450000.0
2007-06-20 10:58:00,13.15,13.256,13.112,13.192,350000.0
2007-06-20 10:59:00,13.228,13.228,13.075,13.075,450000.0
2007-06-20 11:00:00,13.188,13.263,13.099,13.126,350000.0
2007-06-20 11:01:00,13.097,13.231,13.097,13.184,500000.0
2007-06-20 11:03:00,13.18,13.266,13.13,13.174,550000.0
2007-06-20 11:04:00,13.274,13.274,13.169,13.269,400000.0
2007-06-20 11:05:00,13.137,13.264,13.132,13.132,550000.0
2007-06-20 11:06:00,13.236,13.261,13.138,13.138,350000.0
2007-06-20 11:07:00,13.204,13.236,13.127,13.236,450000.0
2007-06-20 11:08:00,13.14,13.256,13.126,13.256,350000.0
2007-06-20 11:09:00,13.259,13.259,13.148,13.236,500000.0
2007-06-20 11:10:00,13.15,13.257,13.15,13.18,400000.0
2007-06-20 11:11:00,13.25,13.264,13.113,13.209,350000.0
2007-06-20 11:12:00,13.229,13.271,13.165,13.226,300000.0
2007-06-20 11:13:00,13.204,13.247,13.092,13.246,500000.0
2007-06-20 11:14:00,13.142,13.239,13.109,13.239,400000.0
2007-06-20 11:15:00,13.145,13.301,13.145,13.167,400000.0
2007-06-20 11:16:00,13.176,13.232,13.148,13.232,500000.0
2007-06-20 11:17:00,13.236,13.263,13.137,13.263,350000.0
2007-06-20 11:18:00,13.152,13.233,13.152,13.179,350000.0
2007-06-20 11:19:00,13.157,13.26,13.126,13.242,550000.0
2007-06-20 11:20:00,13.25,13.25,13.116,13.191,450000.0
2007-06-20 11:21:00,13.25,13.25,13.109,13.199,450000.0
2007-06-20 11:22:00,13.238,13.238,13.077,13.144,400000.0
2007-06-20 11:23:00,13.175,13.245,13.103,13.124,500000.0
2007-06-20 11:24:00,13.167,13.259,13.112,13.225,550000.0
2007-06-20 11:25:00,13.123,13.23,13.114,13.118,550000.0
2007-06-20 11:26:00,13.248,13.25,13.153,13.24,400000.0
2007-06-20 11:27:00,13.168,13.287,13.168,13.253,500000.0
2007-06-20 11:28:00,13.141,13.214,13.105,13.211,350000.0
2007-06-20 11:29:00,13.139,13.227,13.119,13.149,500000.0
2007-06-20 11:30:00,13.236,13.248,13.103,13.103,500000.0
2007-06-20 11:31:00,13.173,13.26,13.172,13.21,250000.0
2007-06-20 11:32:00,13.213,13.246,13.142,13.175,450000.0
2007-06-20 11:33:00,13.111,13.227,13.089,13.158,350000.0
2007-06-20 11:34:00,13.227,13.227,13.095,13.21,400000.0
2007-06-20 11:35:00,13.212,13.246,13.107,13.181,450000.0
2007-06-20 11:36:00,13.117,13.226,13.079,13.145,550000.0
2007-06-20 11:37:00,13.166,13.27,13.103,13.202,400000.0
2007-06-20 11:38:00,13.217,13.232,13.15,13.201,400000.0
2007-06-20 11:39:00,13.18,13.227,13.119,13.134,350000.0
2007-06-20 11:40:00,13.176,13.276,13.128,13.225,400000.0
2007-06-20 11:41:00,13.142,13.22,13.142,13.184,350000.0
2007-06-20 11:42:00,13.134,13.242,13.129,13.242,500000.0
2007-06-20 11:43:00,13.267,13.267,13.164,13.237,350000.0
2007-06-20 11:44:00,13.265,13.296,13.152,13.225,450000.0
2007-06-20 11:45:00,13.13,13.222,13.106,13.222,550000.0
2007-06-20 11:46:00,13.216,13.243,13.117,13.149,400000.0
2007-06-20 11:47:00,13.165,13.214,13.074,13.188,500000.0
2007-06-20 11:48:00,13.175,13.235,13.106,13.234,400000.0
2007-06-20 11:49:00,13.241,13.271,13.152,13.187,350000.0
2007-06-20 11:50:00,13.21,13.237,13.126,13.237,350000.0
2007-06-20 11:51:00,13.078,13.21,13.078,13.193,450000.0
2007-06-20 11:52:00,13.13,13.245,13.084,13.227,450000.0
2007-06-20 11:53:00,13.085,13.223,13.085,13.128,400000.0
2007-06-20 11:54:00,13.233,13.233,13.12,13.183,550000.0
2007-06-20 11:55:00,13.203,13.269,13.153,13.269,350000.0
2007-06-20 11:56:00,13.199,13.268,13.189,13.195,350000.0
2007-06-20 11:57:00,13.275,13.317,13.195,13.247,450000.0
2007-06-20 11:58:00,13.212,13.273,13.147,13.273,350000.0
2007-06-20 11:59:00,13.21,13.266,13.16,13.179,450000.0
2007-06-20 12:00:00,13.221,13.26,13.152,13.152,350000.0
2007-06-20 12:01:00,13.233,13.265,13.159,13.159,500000.0
2007-06-20 12:02:00,13.235,13.257,13.224,13.252,350000.0
2007-06-20 12:03:00,13.196,13.239,13.127,13.209,1000000.0
2007-06-20 12:04:00,13.219,13.262,13.15,13.25,400000.0
2007-06-20 12:05:00,13.21,13.239,13.111,13.154,350000.0
2007-06-20 12:07:00,13.239,13.241,13.1,13.219,450000.0
2007-06-20 12:08:00,13.228,13.241,13.118,13.241,450000.0
2007-06-20 12:09:00,13.138,13.235,13.138,13.187,350000.0
2007-06-20 12:10:00,13.225,13.279,13.172,13.225,400000.0
2007-06-20 12:11:00,13.115,13.254,13.079,13.254,500000.0
2007-06-20 12:12:00,13.114,13.251,13.114,13.137,350000.0
2007-06-20 12:13:00,13.151,13.259,13.1,13.259,550000.0
2007-06-20 12:14:00,13.243,13.284,13.145,13.283,400000.0
2007-06-20 12:15:00,13.179,13.263,13.15,13.193,400000.0
2007-06-20 12:16:00,13.25,13.256,13.153,13.207,400000.0
2007-06-20 12:17:00,13.254,13.287,13.233,13.254,400000.0
2007-06-20 12:18:00,13.257,13.257,13.146,13.169,450000.0
2007-06-20 12:19:00,13.206,13.306,13.139,13.154,450000.0
2007-06-20 12:20:00,13.176,13.3,13.136,13.197,500000.0
2007-06-20 12:21:00,13.139,13.243,13.139,13.243,400000.0
2007-06-20 12:22:00,13.132,13.246,13.091,13.164,450000.0
2007-06-20 12:23:00,13.274,13.288,13.155,13.157,400000.0
2007-06-20 12:24:00,13.268,13.268,13.179,13.238,600000.0
2007-06-20 12:25:00,13.274,13.274,13.143,13.173,500000.0
2007-06-20 12:26:00,13.256,13.256,13.133,13.197,450000.0
2007-06-20 12:27:00,13.263,13.297,13.168,13.243,550000.0
2007-06-20 12:28:00,13.136,13.255,13.136,13.186,250000.0
2007-06-20 12:29:00,13.255,13.293,13.21,13.261,450000.0
2007-06-20 12:30:00,13.278,13.284,13.176,13.234,350000.0
2007-06-20 12:31:00,13.238,13.256,13.188,13.249,350000.0
2007-06-20 12:32:00,13.194,13.243,13.152,13.228,400000.0
2007-06-20 12:33:00,13.221,13.259,13.128,13.138,500000.0
2007-06-20 12:34:00,13.128,13.24,13.12,13.12,450000.0
2007-06-20 12:35:00,13.261,13.261,13.142,13.142,350000.0
2007-06-20 12:36:00,13.293,13.293,13.157,13.258,350000.0
2007-06-20 12:37:00,13.261,13.263,13.171,13.232,300000.0
2007-06-20 12:38:00,13.228,13.258,13.127,13.195,450000.0
2007-06-20 12:39:00,13.228,13.264,13.121,13.217,450000.0
2007-06-20 12:41:00,13.252,13.296,13.17,13.296,450000.0
2007-06-20 12:42:00,13.169,13.3,13.167,13.26,550000.0
2007-06-20 12:43:00,13.235,13.268,13.135,13.163,500000.0
2007-06-20 12:44:00,13.232,13.232,13.104,13.142,450000.0
2007-06-20 12:45:00,13.214,13.257,13.133,13.181,400000.0
2007-06-20 12:46:00,13.172,13.277,13.142,13.142,500000.0
2007-06-20 12:47:00,13.197,13.277,13.131,13.184,450000.0
2007-06-20 12:48:00,13.204,13.328,13.193,13.259,550000.0
2007-06-20 12:49:00,13.217,13.293,13.176,13.2,450000.0
2007-06-20 12:50:00,13.192,13.308,13.192,13.242,400000.0
2007-06-20 12:51:00,13.252,13.289,13.179,13.196,450000.0
2007-06-20 12:52:00,13.233,13.315,13.21,13.252,500000.0
2007-06-20 12:53:00,13.177,13.283,13.177,13.247,500000.0
2007-06-20 12:54:00,13.276,13.276,13.143,13.222,450000.0
2007-06-20 12:55:00,13.223,13.295,13.176,13.295,450000.0
2007-06-20 12:56:00,13.236,13.292,13.154,13.17,450000.0
2007-06-20 12:57:00,13.242,13.262,13.141,13.141,400000.0
2007-06-20 12:58:00,13.176,13.28,13.136,13.158,400000.0
2007-06-20 12:59:00,13.222,13.262,13.144,13.236,450000.0
2007-06-20 13:00:00,13.177,13.272,13.148,13.207,500000.0
2007-06-20 13:01:00,13.111,13.281,13.111,13.239,400000.0
2007-06-20 13:02:00,13.183,13.274,13.183,13.206,400000.0
2007-06-20 13:03:00,13.237,13.296,13.158,13.158,450000.0
2007-06-20 13:04:00,13.246,13.266,13.131,13.152,450000.0
2007-06-20 13:05:00,13.147,13.272,13.147,13.272,400000.0
2007-06-20 13:06:00,13.304,13.304,13.171,13.271,450000.0
2007-06-20 13:07:00,13.287,13.287,13.177,13.235,500000.0
2007-06-20 13:08:00,13.205,13.307,13.175,13.175,400000.0
2007-06-20 13:09:00,13.296,13.296,13.159,13.159,450000.0
2007-06-20 13:10:00,13.246,13.246,13.122,13.141,500000.0
2007-06-20 13:11:00,13.195,13.284,13.195,13.241,400000.0
2007-06-20 13:12:00,13.303,13.303,13.159,13.159,550000.0
2007-06-20 13:13:00,13.296,13.296,13.127,13.228,450000.0
2007-06-20 13:14:00,13.169,13.32,13.169,13.309,350000.0
2007-06-20 13:15:00,13.185,13.276,13.126,13.249,400000.0
2007-06-20 13:16:00,13.248,13.248,13.155,13.238,350000.0
2007-06-20 13:17:00,13.286,13.299,13.169,13.295,450000.0
2007-06-20 13:18:00,13.302,13.302,13.159,13.253,400000.0
2007-06-20 13:19:00,13.216,13.251,13.125,13.19,400000.0
2007-06-20 13:20:00,13.21,13.258,13.166,13.224,500000.0
2007-06-20 13:21:00,13.134,13.234,13.116,13.121,350000.0
2007-06-20 13:22:00,13.169,13.319,13.169,13.225,300000.0
2007-06-20 13:23:00,13.243,13.293,13.22,13.287,350000.0
2007-06-20 13:25:00,13.302,13.319,13.242,13.319,350000.0
2007-06-20 13:26:00,13.256,13.345,13.221,13.305,500000.0
2007-06-20 13:27:00,13.228,13.335,13.228,13.266,500000.0
2007-06-20 13:28:00,13.239,13.308,13.157,13.191,400000.0
2007-06-20 13:29:00,13.299,13.302,13.141,13.265,350000.0
2007-06-20 13:30:00,13.293,13.293,13.194,13.213,300000.0
2007-06-20 13:31:00,13.129,13.275,13.117,13.275,450000.0
2007-06-20 13:32:00,13.205,13.321,13.183,13.183,500000.0
2007-06-20 13:33:00,13.211,13.264,13.142,13.185,350000.0
2007-06-20 13:34:00,13.189,13.317,13.154,13.181,350000.0
2007-06-20 13:35:00,13.235,13.295,13.181,13.248,550000.0
2007-06-20 13:36:00,13.228,13.291,13.159,13.236,450000.0
2007-06-20 13:37:00,13.156,13.236,13.154,13.227,350000.0
2007-06-20 13:38:00,13.186,13.285,13.133,13.285,400000.0
2007-06-20 13:39:00,13.269,13.308,13.194,13.28,500000.0
2007-06-20 13:41:00,13.161,13.266,13.159,13.266,400000.0
2007-06-20 13:42:00,13.285,13.285,13.163,13.236,350000.0
2007-06-20 13:43:00,13.31,13.343,13.176,13.261,500000.0
2007-06-20 13:44:00,13.16,13.297,13.132,13.232,350000.0
2007-06-20 13:45:00,13.209,13.319,13.182,13.296,400000.0
2007-06-20 13:46:00,13.234,13.311,13.201,13.252,450000.0
2007-06-20 13:47:00,13.276,13.305,13.202,13.202,500000.0
2007-06-20 13:48:00,13.281,13.294,13.176,13.238,250000.0
2007-06-20 13:49:00,13.148,13.28,13.148,13.251,350000.0
2007-06-20 13:51:00,13.335,13.35,13.227,13.227,350000.0
2007-06-20 13:52:00,13.272,13.272,13.148,13.249,350000.0
2007-06-20 13:53:00,13.216,13.3,13.18,13.196,450000.0
2007-06-20 13:54:00,13.252,13.314,13.179,13.274,400000.0
2007-06-20 13:55:00,13.268,13.306,13.224,13.266,350000.0
2007-06-20 13:56:00,13.202,13.295,13.138,13.262,400000.0
2007-06-20 13:57:00,13.239,13.312,13.185,13.185,400000.0
2007-06-20 13:58:00,13.207,13.295,13.207,13.295,350000.0
2007-06-20 13:59:00,13.177,13.281,13.147,13.281,450000.0
2007-06-20 14:02:00,13.308,13.308,13.164,13.233,350000.0
2007-06-20 14:03:00,13.29,13.29,13.197,13.288,350000.0
2007-06-20 14:04:00,13.171,13.281,13.171,13.281,350000.0
2007-06-20 14:05:00,13.315,13.34,13.197,13.24,400000.0
2007-06-20 14:06:00,13.185,13.283,13.141,13.262,350000.0
2007-06-20 14:07:00,13.259,13.336,13.203,13.299,400000.0
2007-06-20 14:08:00,13.26,13.336,13.215,13.252,400000.0
2007-06-20 14:09:00,13.188,13.334,13.181,13.227,550000.0
2007-06-20 14:11:00,13.24,13.266,13.188,13.266,300000.0
2007-06-20 14:13:00,13.246,13.263,13.167,13.202,350000.0
2007-06-20 14:14:00,13.17,13.277,13.142,13.262,500000.0
2007-06-20 14:15:00,13.178,13.317,13.14,13.295,500000.0
2007-06-20 14:16:00,13.212,13.328,13.193,13.252,450000.0
2007-06-20 14:17:00,13.274,13.286,13.198,13.23,450000.0
2007-06-20 14:18:00,13.229,13.292,13.229,13.291,250000.0
2007-06-20 14:19:00,13.285,13.32,13.188,13.305,500000.0
2007-06-20 14:20:00,13.178,13.324,13.178,13.232,350000.0
2007-06-20 14:21:00,13.189,13.286,13.17,13.24,450000.0
2007-06-20 14:22:00,13.277,13.303,13.158,13.303,450000.0
2007-06-20 14:23:00,13.195,13.288,13.195,13.237,400000.0
2007-06-20 14:24:00,13.302,13.302,13.197,13.271,400000.0
2007-06-20 14:25:00,13.229,13.27,13.201,13.224,350000.0
2007-06-20 14:26:00,13.24,13.305,13.189,13.238,350000.0
2007-06-20 14:27:00,13.26,13.265,13.19,13.262,400000.0
2007-06-20 14:28:00,13.265,13.28,13.18,13.24,400000.0
2007-06-20 14:29:00,13.261,13.273,13.116,13.273,500000.0
2007-06-20 14:30:00,13.254,13.266,13.128,13.266,400000.0
2007-06-20 14:31:00,13.207,13.325,13.187,13.264,400000.0
2007-06-20 14:32:00,13.19,13.273,13.19,13.247,400000.0
2007-06-20 14:33:00,13.252,13.326,13.231,13.317,400000.0
2007-06-20 14:34:00,13.245,13.349,13.198,13.21,450000.0
2007-06-20 14:35:00,13.256,13.292,13.224,13.224,350000.0
2007-06-20 14:36:00,13.172,13.284,13.139,13.273,450000.0
2007-06-20 14:37:00,13.166,13.295,13.119,13.295,550000.0
2007-06-20 14:38:00,13.25,13.301,13.187,13.301,450000.0
2007-06-20 14:39:00,13.285,13.356,13.227,13.331,550000.0
2007-06-20 14:40:00,13.248,13.296,13.21,13.232,400000.0
2007-06-20 14:41:00,13.177,13.279,13.177,13.265,550000.0
2007-06-20 14:42:00,13.151,13.274,13.134,13.251,400000.0
2007-06-20 14:43:00,13.282,13.31,13.163,13.31,500000.0
2007-06-20 14:44:00,13.176,13.259,13.176,13.254,450000.0
2007-06-20 14:45:00,13.258,13.294,13.204,13.281,400000.0
2007-06-20 14:46:00,13.271,13.287,13.201,13.228,350000.0
2007-06-20 14:47:00,13.249,13.309,13.167,13.302,350000.0
2007-06-20 14:48:00,13.288,13.31,13.207,13.28,400000.0
2007-06-20 14:49:00,13.315,13.315,13.155,13.155,500000.0
2007-06-20 14:50:00,13.22,13.283,13.159,13.283,400000.0
2007-06-20 14:51:00,13.304,13.304,13.216,13.279,350000.0
2007-06-20 14:52:00,13.315,13.315,13.207,13.214,450000.0
2007-06-20 14:53:00,13.223,13.295,13.19,13.243,400000.0
2007-06-20 14:54:00,13.182,13.31,13.178,13.23,550000.0
2007-06-20 14:55:00,13.259,13.297,13.189,13.192,450000.0
2007-06-20 14:56:00,13.271,13.325,13.181,13.307,550000.0
2007-06-20 14:57:00,13.291,13.367,13.26,13.273,350000.0
2007-06-20 14:58:00,13.212,13.287,13.19,13.254,400000.0
2007-06-20 14:59:00,13.27,13.347,13.227,13.342,550000.0
2007-06-20 15:00:00,13.183,13.305,13.177,13.221,450000.0
2007-06-20 15:01:00,13.292,13.342,13.202,13.235,450000.0
2007-06-20 15:02:00,13.274,13.391,13.25,13.301,450000.0
2007-06-20 15:03:00,13.328,13.339,13.206,13.332,500000.0
2007-06-20 15:04:00,13.291,13.384,13.258,13.258,550000.0
2007-06-20 15:05:00,13.219,13.314,13.193,13.214,550000.0
2007-06-20 15:06:00,13.306,13.306,13.239,13.239,400000.0
2007-06-20 15:07:00,13.211,13.317,13.172,13.301,350000.0
2007-06-20 15:08:00,13.244,13.387,13.231,13.314,500000.0
2007-06-20 15:09:00,13.321,13.321,13.201,13.204,450000.0
2007-06-20 15:10:00,13.251,13.325,13.182,13.222,400000.0
2007-06-20 15:11:00,13.237,13.328,13.193,13.198,300000.0
2007-06-20 15:12:00,13.221,13.299,13.202,13.29,450000.0
2007-06-20 15:13:00,13.259,13.314,13.212,13.314,400000.0
2007-06-20 15:14:00,13.28,13.288,13.166,13.17,450000.0
2007-06-20 15:15:00,13.272,13.272,13.123,13.213,400000.0
2007-06-20 15:16:00,13.147,13.279,13.147,13.26,350000.0
2007-06-20 15:17:00,13.204,13.251,13.17,13.214,250000.0
2007-06-20 15:18:00,13.274,13.274,13.121,13.198,400000.0
2007-06-20 15:19:00,13.227,13.25,13.169,13.219,450000.0
2007-06-20 15:20:00,13.175,13.242,13.131,13.242,400000.0
2007-06-20 15:21:00,13.169,13.219,13.133,13.216,400000.0
2007-06-20 15:22:00,13.251,13.251,13.158,13.193,550000.0
2007-06-20 15:23:00,13.16,13.222,13.143,13.209,400000.0
2007-06-20 15:24:00,13.198,13.23,13.086,13.228,500000.0
2007-06-20 15:25:00,13.233,13.234,13.115,13.207,350000.0
2007-06-20 15:26:00,13.161,13.215,13.107,13.115,550000.0
2007-06-20 15:27:00,13.142,13.241,13.121,13.16,350000.0
2007-06-20 15:28:00,13.134,13.232,13.123,13.191,350000.0
2007-06-20 15:29:00,13.232,13.232,13.107,13.156,400000.0
2007-06-20 15:30:00,13.204,13.223,13.114,13.164,450000.0
2007-06-20 15:31:00,13.156,13.246,13.149,13.149,500000.0
2007-06-20 15:32:00,13.247,13.247,13.082,13.19,500000.0
2007-06-20 15:33:00,13.188,13.19,13.092,13.19,400000.0
2007-06-20 15:34:00,13.147,13.229,13.136,13.229,450000.0
2007-06-20 15:35:00,13.217,13.233,13.09,13.161,500000.0
2007-06-20 15:36:00,13.155,13.253,13.117,13.232,550000.0
2007-06-20 15:37:00,13.2,13.23,13.106,13.146,450000.0
2007-06-20 15:38:00,13.156,13.225,13.127,13.141,450000.0
2007-06-20 15:39:00,13.161,13.207,13.066,13.114,350000.0
2007-06-20 15:40:00,13.112,13.212,13.101,13.121,450000.0
2007-06-20 15:41:00,13.116,13.24,13.116,13.209,400000.0
2007-06-20 15:42:00,13.216,13.216,13.117,13.139,350000.0
2007-06-20 15:43:00,13.171,13.178,13.055,13.151,450000.0
2007-06-20 15:44:00,13.209,13.237,13.133,13.207,350000.0
2007-06-20 15:45:00,13.221,13.23,13.114,13.221,450000.0
2007-06-20 15:46:00,13.134,13.222,13.097,13.106,400000.0
2007-06-20 15:47:00,13.219,13.232,13.107,13.114,550000.0
2007-06-20 15:48:00,13.144,13.214,13.12,13.127,350000.0
2007-06-20 15:49:00,13.229,13.26,13.191,13.26,350000.0
2007-06-20 15:50:00,13.145,13.248,13.132,13.207,550000.0
2007-06-20 15:51:00,13.214,13.214,13.085,13.181,550000.0
2007-06-20 15:52:00,13.084,13.207,13.084,13.087,350000.0
2007-06-20 15:53:00,13.203,13.203,13.078,13.17,500000.0
2007-06-20 15:54:00,13.197,13.237,13.142,13.201,450000.0
2007-06-20 15:55:00,13.099,13.202,13.087,13.202,500000.0
2007-06-20 15:56:00,13.031,13.19,13.031,13.142,450000.0
2007-06-20 15:57:00,13.142,13.178,13.104,13.145,450000.0
2007-06-20 15:58:00,13.116,13.221,13.116,13.137,500000.0
2007-06-20 15:59:00,13.226,13.226,13.115,13.146,450000.0
2007-06-20 16:00:00,13.195,13.234,13.08,13.173,500000.0
2007-06-20 16:01:00,13.197,13.197,13.074,13.089,400000.0
2007-06-20 16:02:00,13.069,13.208,13.047,13.14,550000.0
2007-06-20 16:03:00,13.117,13.187,13.022,13.165,400000.0
2007-06-20 16:04:00,13.09,13.213,13.083,13.161,550000.0
2007-06-20 16:05:00,13.192,13.205,13.105,13.175,350000.0
2007-06-20 16:06:00,13.117,13.207,13.069,13.18,350000.0
2007-06-20 16:07:00,13.113,13.222,13.111,13.111,500000.0
2007-06-20 16:08:00,13.084,13.235,13.084,13.138,550000.0
2007-06-20 16:09:00,13.08,13.213,13.071,13.213,350000.0
2007-06-20 16:10:00,13.204,13.232,13.125,13.188,500000.0
2007-06-20 16:11:00,13.095,13.215,13.039,13.039,500000.0
2007-06-20 16:12:00,13.137,13.22,13.126,13.129,350000.0
2007-06-20 16:13:00,13.122,13.223,13.072,13.223,450000.0
2007-06-20 16:14:00,13.222,13.222,13.113,13.145,500000.0
2007-06-20 16:15:00,13.222,13.228,13.06,13.06,350000.0
2007-06-20 16:16:00,13.173,13.225,13.114,13.167,550000.0
2007-06-20 16:17:00,13.211,13.227,13.083,13.083,350000.0
2007-06-20 16:18:00,13.243,13.252,13.133,13.213,400000.0
2007-06-20 16:19:00,13.106,13.239,13.106,13.239,500000.0
2007-06-20 16:20:00,13.207,13.239,13.123,13.13,550000.0
2007-06-20 16:21:00,13.158,13.209,13.128,13.128,400000.0
2007-06-20 16:22:00,13.203,13.239,13.118,13.188,450000.0
2007-06-20 16:23:00,13.127,13.239,13.11,13.131,400000.0
2007-06-20 16:24:00,13.161,13.249,13.097,13.245,550000.0
2007-06-20 16:25:00,13.224,13.235,13.136,13.235,350000.0
2007-06-20 16:26:00,13.182,13.24,13.109,13.109,550000.0
2007-06-20 16:27:00,13.224,13.255,13.127,13.242,500000.0
2007-06-20 16:28:00,13.171,13.245,13.128,13.245,400000.0
2007-06-20 16:29:00,13.17,13.251,13.126,13.137,400000.0
2007-06-20 16:30:00,13.137,13.22,13.079,13.176,550000.0
2007-06-20 16:31:00,13.159,13.224,13.111,13.118,400000.0
2007-06-20 16:32:00,13.14,13.221,13.082,13.221,400000.0
2007-06-20 16:33:00,13.088,13.184,13.068,13.129,350000.0
2007-06-20 16:34:00,13.147,13.217,13.119,13.119,350000.0
2007-06-20 16:35:00,13.149,13.25,13.1,13.134,500000.0
2007-06-20 16:36:00,13.159,13.232,13.111,13.111,500000.0
2007-06-20 16:37:00,13.224,13.224,13.085,13.1,500000.0
2007-06-20 16:38:00,13.082,13.21,13.082,13.095,450000.0
2007-06-20 16:39:00,13.154,13.227,13.116,13.192,500000.0
2007-06-20 16:40:00,13.136,13.231,13.136,13.231,350000.0
2007-06-20 16:41:00,13.111,13.169,13.111,13.117,350000.0
2007-06-20 16:42:00,13.125,13.269,13.125,13.248,500000.0
2007-06-20 16:43:00,13.074,13.21,13.074,13.109,350000.0
2007-06-20 16:44:00,13.121,13.242,13.121,13.198,550000.0
2007-06-20 16:45:00,13.136,13.202,13.067,13.108,400000.0
2007-06-20 16:46:00,13.11,13.19,13.11,13.19,350000.0
2007-06-20 16:47:00,13.143,13.263,13.097,13.148,600000.0
2007-06-20 16:48:00,13.236,13.279,13.154,13.174,500000.0
2007-06-20 16:49:00,13.172,13.213,13.088,13.088,450000.0
2007-06-20 16:50:00,13.081,13.208,13.081,13.15,400000.0
2007-06-20 16:51:00,13.239,13.266,13.122,13.122,400000.0
2007-06-20 16:52:00,13.163,13.232,13.094,13.232,400000.0
2007-06-20 16:53:00,13.12,13.204,13.099,13.15,350000.0
2007-06-20 16:54:00,13.082,13.261,13.082,13.185,450000.0
2007-06-20 16:55:00,13.211,13.219,13.111,13.13,550000.0
2007-06-20 16:56:00,13.157,13.247,13.102,13.131,400000.0
2007-06-20 16:57:00,13.092,13.228,13.092,13.126,500000.0
2007-06-20 16:58:00,13.087,13.21,13.087,13.111,500000.0
2007-06-20 16:59:00,13.117,13.235,13.117,13.145,400000.0
2007-06-20 17:00:00,13.243,13.243,13.109,13.109,350000.0
2007-06-20 17:01:00,13.158,13.222,13.064,13.136,500000.0
2007-06-20 17:02:00,13.13,13.261,13.13,13.178,400000.0
2007-06-20 17:03:00,13.155,13.204,13.108,13.177,500000.0
2007-06-20 17:04:00,13.135,13.189,13.072,13.144,350000.0
2007-06-20 17:05:00,13.19,13.207,13.102,13.188,400000.0
2007-06-20 17:06:00,13.202,13.231,13.112,13.183,350000.0
2007-06-20 17:07:00,13.183,13.213,13.071,13.142,500000.0
2007-06-20 17:08:00,13.045,13.192,13.045,13.134,500000.0
2007-06-20 17:09:00,13.185,13.192,13.035,13.085,450000.0
2007-06-20 17:10:00,13.172,13.193,13.106,13.18,350000.0
2007-06-20 17:11:00,13.17,13.174,13.033,13.053,400000.0
2007-06-20 17:12:00,13.133,13.189,13.103,13.119,400000.0
2007-06-20 17:13:00,13.151,13.198,13.051,13.097,450000.0
2007-06-20 17:14:00,13.086,13.169,13.031,13.159,550000.0
2007-06-20 17:15:00,13.072,13.171,13.057,13.127,350000.0
2007-06-20 17:16:00,13.146,13.146,13.048,13.111,450000.0
2007-06-20 17:17:00,13.111,13.178,13.097,13.148,450000.0
2007-06-20 17:18:00,13.133,13.185,13.058,13.185,350000.0
2007-06-20 17:19:00,13.185,13.245,13.097,13.151,550000.0
2007-06-20 17:20:00,13.118,13.192,13.052,13.08,350000.0
2007-06-20 17:21:00,13.111,13.182,13.041,13.126,500000.0
2007-06-20 17:22:00,13.056,13.172,13.056,13.117,500000.0
2007-06-20 17:23:00,13.041,13.171,13.032,13.171,550000.0
2007-06-20 17:24:00,13.158,13.178,13.105,13.117,350000.0
2007-06-20 17:25:00,13.189,13.216,13.096,13.216,400000.0
2007-06-20 17:26:00,13.1,13.176,13.09,13.09,450000.0
2007-06-20 17:27:00,13.171,13.193,13.081,13.169,400000.0
2007-06-20 17:28:00,13.095,13.192,13.081,13.081,550000.0
2007-06-20 17:29:00,13.077,13.198,13.077,13.189,450000.0
2007-06-20 17:30:00,13.109,13.286,13.109,13.231,450000.0
2007-06-20 17:31:00,13.139,13.209,13.06,13.159,600000.0
2007-06-20 17:32:00,13.108,13.194,13.082,13.165,400000.0
2007-06-20 17:33:00,13.034,13.198,13.034,13.198,400000.0
2007-06-20 17:34:00,13.19,13.196,13.047,13.19,450000.0
2007-06-20 17:35:00,13.139,13.195,13.071,13.135,500000.0
2007-06-20 17:36:00,13.158,13.228,13.087,13.204,450000.0
2007-06-20 17:37:00,13.187,13.187,13.035,13.142,550000.0
2007-06-20 17:38:00,13.089,13.153,13.057,13.117,400000.0
2007-06-20 17:39:00,13.135,13.156,13.052,13.054,350000.0
2007-06-20 17:40:00,13.093,13.224,13.093,13.171,500000.0
2007-06-20 17:41:00,13.051,13.172,13.051,13.159,350000.0
2007-06-20 17:42:00,13.09,13.198,13.09,13.179,500000.0
2007-06-20 17:43:00,13.182,13.204,13.043,13.068,400000.0
2007-06-20 17:44:00,13.176,13.176,13.079,13.141,450000.0
2007-06-20 17:45:00,13.131,13.213,13.09,13.128,550000.0
2007-06-20 17:46:00,13.131,13.217,13.044,13.217,350000.0
2007-06-20 17:47:00,13.199,13.225,13.079,13.104,400000.0
2007-06-20 17:48:00,13.21,13.22,13.1,13.22,400000.0
2007-06-20 17:49:00,13.182,13.233,13.124,13.173,350000.0
2007-06-20 17:50:00,13.21,13.229,13.123,13.123,550000.0
2007-06-20 17:51:00,13.14,13.199,13.057,13.087,400000.0
2007-06-20 17:52:00,13.194,13.194,13.032,13.046,350000.0
2007-06-20 17:53:00,13.185,13.231,13.152,13.152,500000.0
2007-06-20 17:54:00,13.247,13.247,13.114,13.183,350000.0
2007-06-20 17:55:00,13.146,13.262,13.134,13.187,350000.0
2007-06-20 17:56:00,13.125,13.233,13.121,13.128,400000.0
2007-06-20 17:57:00,13.207,13.215,13.123,13.159,400000.0
2007-06-20 17:58:00,13.174,13.187,13.105,13.129,450000.0
2007-06-20 17:59:00,13.086,13.198,13.079,13.198,350000.0
2007-06-20 18:00:00,13.12,13.229,13.115,13.179,350000.0
2007-06-20 18:01:00,13.202,13.222,13.069,13.144,500000.0
2007-06-20 18:02:00,13.12,13.214,13.1,13.17,500000.0
2007-06-20 18:03:00,13.177,13.203,13.119,13.149,350000.0
2007-06-20 18:04:00,13.229,13.229,13.119,13.119,450000.0
2007-06-20 18:05:00,13.156,13.194,13.055,13.085,750000.0
2007-06-20 18:06:00,13.182,13.224,13.109,13.178,450000.0
2007-06-20 18:07:00,13.163,13.175,13.07,13.07,550000.0
2007-06-20 18:08:00,13.152,13.16,13.062,13.088,300000.0
2007-06-20 18:09:00,13.182,13.182,13.077,13.177,550000.0
2007-06-20 18:10:00,13.13,13.197,13.13,13.147,350000.0
2007-06-20 18:11:00,13.101,13.181,13.064,13.147,450000.0
2007-06-20 18:12:00,13.214,13.214,13.085,13.153,400000.0
2007-06-20 18:13:00,13.191,13.264,13.113,13.127,550000.0
2007-06-20 18:14:00,13.081,13.176,13.081,13.176,400000.0
2007-06-20 18:15:00,13.17,13.219,13.135,13.161,350000.0
2007-06-20 18:16:00,13.166,13.221,13.073,13.082,300000.0
2007-06-20 18:17:00,13.101,13.216,13.04,13.2,400000.0
2007-06-20 18:18:00,13.134,13.216,13.048,13.048,500000.0
2007-06-20 18:19:00,13.19,13.203,13.098,13.203,400000.0
2007-06-20 18:20:00,13.057,13.166,13.039,13.139,400000.0
2007-06-20 18:21:00,13.091,13.189,13.069,13.141,550000.0
2007-06-20 18:22:00,13.094,13.171,13.091,13.135,400000.0
2007-06-20 18:23:00,13.192,13.229,13.149,13.229,400000.0
2007-06-20 18:24:00,13.208,13.225,13.115,13.225,350000.0
2007-06-20 18:25:00,13.137,13.211,13.093,13.13,500000.0
2007-06-20 18:26:00,13.124,13.218,13.118,13.218,550000.0
2007-06-20 18:27:00,13.18,13.198,13.072,13.172,350000.0
2007-06-20 18:28:00,13.158,13.196,13.075,13.196,350000.0
2007-06-20 18:29:00,13.237,13.237,13.132,13.196,350000.0
2007-06-20 18:30:00,13.197,13.231,13.08,13.175,450000.0
2007-06-20 18:31:00,13.126,13.223,13.121,13.141,1550000.0
2007-06-20 18:32:00,13.15,13.253,13.12,13.13,450000.0
2007-06-20 18:33:00,13.192,13.226,13.101,13.226,350000.0
2007-06-20 18:34:00,13.198,13.238,13.14,13.209,400000.0
2007-06-20 18:35:00,13.151,13.22,13.132,13.132,350000.0
2007-06-20 18:36:00,13.15,13.19,13.08,13.177,550000.0
2007-06-20 18:37:00,13.127,13.204,13.095,13.164,400000.0
2007-06-20 18:38:00,13.166,13.205,13.067,13.114,450000.0
2007-06-20 18:39:00,13.18,13.188,13.079,13.139,400000.0
2007-06-20 18:40:00,13.147,13.194,13.095,13.134,400000.0
2007-06-20 18:41:00,13.106,13.17,13.092,13.14,300000.0
2007-06-20 18:42:00,13.133,13.174,13.058,13.082,550000.0
2007-06-20 18:43:00,13.209,13.209,13.058,13.144,400000.0
2007-06-20 18:44:00,13.081,13.232,13.081,13.183,500000.0
2007-06-20 18:45:00,13.112,13.171,13.089,13.089,350000.0
2007-06-20 18:46:00,13.092,13.211,13.063,13.211,350000.0
2007-06-20 18:47:00,13.147,13.222,13.105,13.194,400000.0
2007-06-20 18:48:00,13.174,13.201,13.074,13.074,400000.0
2007-06-20 18:49:00,13.142,13.192,13.127,13.133,400000.0
2007-06-20 18:50:00,13.199,13.204,13.104,13.131,550000.0
2007-06-20 18:51:00,13.2,13.223,13.117,13.146,450000.0
2007-06-20 18:52:00,13.119,13.199,13.074,13.119,400000.0
2007-06-20 18:53:00,13.202,13.219,13.148,13.219,450000.0
2007-06-20 18:54:00,13.109,13.169,13.109,13.125,400000.0
2007-06-20 18:55:00,13.097,13.214,13.058,13.139,350000.0
2007-06-20 18:56:00,13.171,13.195,13.096,13.128,450000.0
2007-06-20 18:57:00,13.229,13.229,13.119,13.208,450000.0
2007-06-20 18:58:00,13.201,13.231,13.142,13.179,350000.0
2007-06-20 18:59:00,13.158,13.198,13.158,13.178,450000.0
2007-06-20 19:00:00,13.16,13.232,13.103,13.207,350000.0
2007-06-20 19:01:00,13.14,13.229,13.116,13.162,500000.0
2007-06-20 19:03:00,13.216,13.216,13.119,13.179,350000.0
2007-06-20 19:04:00,13.12,13.192,13.092,13.192,400000.0
2007-06-20 19:05:00,13.081,13.197,13.081,13.133,350000.0
2007-06-20 19:06:00,13.183,13.225,13.067,13.225,400000.0
2007-06-20 19:07:00,13.177,13.2,13.042,13.042,350000.0
2007-06-20 19:08:00,13.186,13.226,13.15,13.15,300000.0
2007-06-20 19:09:00,13.148,13.198,13.09,13.09,350000.0
2007-06-20 19:10:00,13.184,13.198,13.076,13.198,550000.0
2007-06-20 19:11:00,13.087,13.193,13.087,13.121,400000.0
2007-06-20 19:12:00,13.122,13.209,13.122,13.177,350000.0
2007-06-20 19:13:00,13.158,13.166,13.047,13.047,400000.0
2007-06-20 19:14:00,13.091,13.199,13.09,13.199,400000.0
2007-06-20 19:15:00,13.138,13.204,13.086,13.131,350000.0
2007-06-20 19:16:00,13.224,13.227,13.164,13.195,350000.0
2007-06-20 19:17:00,13.111,13.159,13.075,13.104,300000.0
2007-06-20 19:18:00,13.104,13.219,13.087,13.173,350000.0
2007-06-20 19:19:00,13.201,13.219,13.074,13.219,400000.0
2007-06-20 19:20:00,13.109,13.197,13.081,13.188,350000.0
2007-06-20 19:21:00,13.108,13.189,13.08,13.138,350000.0
2007-06-20 19:22:00,13.189,13.189,13.071,13.11,400000.0
2007-06-20 19:23:00,13.195,13.195,13.082,13.082,350000.0
2007-06-20 19:24:00,13.105,13.231,13.105,13.132,350000.0
2007-06-20 19:25:00,13.171,13.171,13.039,13.074,400000.0
2007-06-20 19:26:00,13.179,13.191,13.051,13.137,550000.0
2007-06-20 19:27:00,13.152,13.187,13.079,13.079,400000.0
2007-06-20 19:28:00,13.057,13.18,13.057,13.158,400000.0
2007-06-20 19:29:00,13.068,13.173,13.028,13.077,400000.0
2007-06-20 19:30:00,13.105,13.229,13.08,13.08,400000.0
2007-06-20 19:31:00,13.183,13.188,13.064,13.091,350000.0
2007-06-20 19:32:00,13.134,13.179,13.091,13.165,450000.0
2007-06-20 19:33:00,13.183,13.183,13.097,13.181,250000.0
2007-06-20 19:34:00,13.104,13.163,13.076,13.076,400000.0
2007-06-20 19:35:00,13.164,13.164,13.056,13.084,400000.0
2007-06-20 19:36:00,13.1,13.19,13.1,13.103,200000.0
2007-06-20 19:37:00,13.162,13.178,13.044,13.175,400000.0
2007-06-20 19:38:00,13.095,13.168,13.035,13.12,450000.0
2007-06-20 19:39:00,13.103,13.124,13.064,13.124,150000.0
2007-06-20 19:40:00,13.107,13.107,13.107,13.107,50000.0
2007-06-20 19:41:00,13.107,13.199,13.107,13.138,200000.0
2007-06-20 19:43:00,13.16,13.16,13.054,13.097,400000.0
2007-06-20 19:46:00,13.093,13.169,13.081,13.094,300000.0
2007-06-20 19:47:00,13.188,13.188,13.148,13.148,100000.0
2007-06-20 19:48:00,13.19,13.19,13.19,13.19,50000.0
2007-06-20 19:49:00,13.123,13.13,13.123,13.13,100000.0
2007-06-20 19:50:00,13.142,13.211,13.13,13.156,400000.0
2007-06-20 19:53:00,13.058,13.058,13.058,13.058,50000.0
2007-06-20 19:54:00,13.074,13.166,13.074,13.152,300000.0
2007-06-20 19:55:00,13.134,13.168,13.056,13.168,450000.0
2007-06-20 19:56:00,13.197,13.197,13.095,13.095,100000.0
2007-06-20 19:57:00,13.148,13.148,13.148,13.148,50000.0
2007-06-20 20:00:00,13.142,13.173,13.058,13.058,200000.0
2007-06-20 20:01:00,13.075,13.171,13.074,13.161,400000.0
2007-06-20 20:02:00,13.062,13.141,13.057,13.141,300000.0
2007-06-20 20:03:00,13.068,13.174,13.035,13.077,400000.0
2007-06-20 20:04:00,13.132,13.138,13.016,13.016,550000.0
2007-06-20 20:05:00,13.159,13.159,13.029,13.086,300000.0
2007-06-20 20:07:00,13.203,13.203,13.092,13.201,300000.0
2007-06-20 20:08:00,13.033,13.171,13.033,13.129,200000.0
2007-06-20 20:10:00,13.139,13.139,13.054,13.124,250000.0
2007-06-20 20:11:00,13.196,13.196,13.082,13.182,200000.0
2007-06-20 20:12:00,13.148,13.148,13.072,13.072,150000.0
2007-06-20 20:13:00,13.129,13.238,13.063,13.063,400000.0
2007-06-20 20:14:00,13.117,13.166,13.033,13.114,400000.0
2007-06-20 20:19:00,13.183,13.209,13.083,13.176,500000.0
2007-06-20 20:20:00,13.194,13.194,13.053,13.053,450000.0
2007-06-20 20:21:00,13.153,13.2,13.102,13.102,350000.0
2007-06-20 20:22:00,13.152,13.157,13.152,13.157,100000.0
2007-06-20 20:23:00,13.087,13.204,13.087,13.091,350000.0
2007-06-20 20:24:00,13.099,13.099,13.072,13.084,150000.0
2007-06-20 20:25:00,13.088,13.174,13.088,13.088,200000.0
2007-06-20 20:26:00,13.156,13.174,13.153,13.174,150000.0
2007-06-20 20:27:00,13.161,13.176,13.029,13.155,400000.0
2007-06-20 20:28:00,13.08,13.169,13.045,13.141,400000.0
2007-06-20 20:29:00,13.178,13.19,13.087,13.19,400000.0
2007-06-20 20:30:00,13.117,13.278,13.108,13.185,500000.0
2007-06-20 20:31:00,13.08,13.08,13.08,13.08,50000.0
2007-06-20 20:33:00,13.149,13.149,13.064,13.134,250000.0
2007-06-20 20:34:00,13.063,13.063,13.041,13.048,150000.0
2007-06-20 20:35:00,13.128,13.176,13.048,13.134,500000.0
2007-06-20 20:38:00,13.17,13.17,13.064,13.107,400000.0
2007-06-20 20:41:00,13.128,13.218,13.128,13.175,400000.0
2007-06-20 20:42:00,13.123,13.163,13.082,13.152,450000.0
2007-06-20 20:43:00,13.125,13.205,13.086,13.184,450000.0
2007-06-20 20:47:00,13.156,13.21,13.088,13.088,300000.0
2007-06-20 20:48:00,13.167,13.188,13.069,13.069,250000.0
2007-06-20 20:50:00,13.14,13.14,13.113,13.113,100000.0
2007-06-20 20:51:00,13.19,13.198,13.101,13.101,200000.0
2007-06-20 20:52:00,13.131,13.185,13.081,13.081,250000.0
2007-06-20 20:53:00,13.141,13.173,13.085,13.091,350000.0
2007-06-20 20:54:00,13.094,13.176,13.029,13.176,450000.0
2007-06-20 20:55:00,13.115,13.162,13.115,13.162,100000.0
2007-06-20 20:58:00,13.138,13.166,13.09,13.14,300000.0
2007-06-20 20:59:00,13.115,13.163,13.068,13.163,400000.0
2007-06-20 21:00:00,13.168,13.168,13.07,13.091,150000.0
2007-06-20 21:03:00,13.156,13.163,13.156,13.163,100000.0
2007-06-20 21:04:00,13.14,13.183,13.076,13.172,450000.0
2007-06-20 21:05:00,13.168,13.168,13.084,13.149,250000.0
2007-06-20 21:06:00,13.099,13.099,13.043,13.043,100000.0
2007-06-20 21:07:00,13.151,13.215,13.09,13.097,400000.0
2007-06-20 21:08:00,13.086,13.133,13.086,13.133,100000.0
2007-06-20 21:09:00,13.063,13.12,13.063,13.12,100000.0
2007-06-20 21:10:00,13.136,13.168,13.136,13.168,100000.0
2007-06-20 21:11:00,13.071,13.071,13.071,13.071,50000.0
2007-06-20 21:12:00,13.125,13.17,13.061,13.157,450000.0
2007-06-20 21:13:00,13.154,13.154,13.154,13.154,50000.0
2007-06-20 21:15:00,13.151,13.151,13.066,13.136,250000.0
2007-06-20 21:16:00,13.139,13.139,13.069,13.069,100000.0
2007-06-20 21:20:00,13.071,13.177,13.071,13.177,100000.0
2007-06-20 21:21:00,13.141,13.183,13.141,13.183,200000.0
2007-06-20 21:22:00,13.179,13.179,13.048,13.107,400000.0
2007-06-20 21:24:00,13.173,13.173,13.047,13.169,300000.0
2007-06-20 21:25:00,13.05,13.176,13.05,13.1,350000.0
2007-06-20 21:26:00,13.165,13.226,13.086,13.086,600000.0
2007-06-20 21:27:00,13.142,13.174,13.062,13.142,400000.0
2007-06-20 21:28:00,13.139,13.172,13.068,13.172,200000.0
2007-06-20 21:29:00,13.047,13.139,13.047,13.126,200000.0
2007-06-20 21:30:00,13.134,13.134,13.084,13.131,350000.0
2007-06-20 21:31:00,13.132,13.174,13.132,13.174,100000.0
2007-06-20 21:37:00,13.173,13.179,13.083,13.116,400000.0
2007-06-20 21:38:00,13.162,13.162,13.162,13.162,50000.0
2007-06-20 21:40:00,13.084,13.084,13.084,13.084,50000.0
2007-06-20 21:41:00,13.136,13.136,13.042,13.122,350000.0
2007-06-20 21:42:00,13.108,13.116,13.022,13.065,250000.0
2007-06-20 21:43:00,13.114,13.138,13.062,13.138,300000.0
2007-06-20 21:44:00,13.039,13.112,13.017,13.017,150000.0
2007-06-20 21:45:00,13.091,13.13,12.998,13.098,250000.0
2007-06-20 21:46:00,13.054,13.138,13.03,13.084,400000.0
2007-06-20 21:47:00,13.044,13.109,13.015,13.106,300000.0
2007-06-20 21:48:00,12.992,13.105,12.992,13.071,300000.0
2007-06-20 21:49:00,13.078,13.137,13.054,13.054,350000.0
2007-06-20 21:50:00,13.088,13.123,13.088,13.123,100000.0
2007-06-20 21:51:00,13.098,13.098,13.011,13.048,350000.0
2007-06-20 21:52:00,13.043,13.12,13.008,13.008,350000.0
2007-06-20 21:53:00,13.106,13.136,13.021,13.024,500000.0
2007-06-20 21:54:00,13.046,13.078,13.046,13.051,150000.0
2007-06-20 21:58:00,13.11,13.11,12.987,13.01,200000.0
2007-06-20 21:59:00,13.096,13.134,13.035,13.035,200000.0
2007-06-20 22:00:00,13.039,13.039,13.029,13.029,100000.0
2007-06-20 22:01:00,13.005,13.115,12.983,12.983,150000.0
2007-06-20 22:02:00,13.085,13.097,13.085,13.097,100000.0
2007-06-20 22:03:00,13.01,13.084,13.01,13.045,300000.0
2007-06-20 22:04:00,13.008,13.042,13.008,13.042,100000.0
2007-06-20 22:05:00,13.052,13.09,12.973,13.09,450000.0
2007-06-20 22:06:00,13.037,13.134,13.037,13.086,250000.0
2007-06-20 22:07:00,13.001,13.079,13.001,13.066,400000.0
2007-06-20 22:08:00,13.09,13.132,13.053,13.053,150000.0
2007-06-20 22:09:00,13.039,13.091,13.03,13.03,250000.0
2007-06-20 22:10:00,13.093,13.135,13.049,13.135,500000.0
2007-06-20 22:11:00,13.046,13.123,13.019,13.024,400000.0
2007-06-20 22:12:00,13.037,13.134,13.037,13.094,250000.0
2007-06-20 22:13:00,13.103,13.103,12.977,13.048,400000.0
2007-06-20 22:14:00,13.018,13.146,13.018,13.042,350000.0
2007-06-20 22:15:00,13.043,13.096,13.011,13.033,400000.0
2007-06-20 22:16:00,13.065,13.065,13.045,13.045,100000.0
2007-06-20 22:17:00,13.108,13.152,13.026,13.102,400000.0
2007-06-20 22:18:00,13.056,13.136,13.017,13.055,200000.0
2007-06-20 22:20:00,13.114,13.114,12.998,13.054,400000.0
2007-06-20 22:22:00,13.148,13.152,13.055,13.088,400000.0
2007-06-20 22:23:00,13.101,13.101,13.074,13.074,100000.0
2007-06-20 22:25:00,13.113,13.113,13.009,13.094,350000.0
2007-06-20 22:26:00,13.103,13.113,13.084,13.113,200000.0
2007-06-20 22:27:00,13.015,13.077,13.015,13.071,250000.0
2007-06-20 22:28:00,13.023,13.161,13.023,13.161,400000.0
2007-06-20 22:31:00,13.152,13.152,13.046,13.089,400000.0
2007-06-20 22:34:00,13.165,13.165,13.149,13.149,100000.0
2007-06-20 22:35:00,13.089,13.141,13.088,13.088,200000.0
2007-06-20 22:38:00,13.125,13.139,13.09,13.135,250000.0
2007-06-20 22:39:00,13.136,13.185,13.071,13.133,350000.0
2007-06-20 22:40:00,13.066,13.179,13.029,13.141,300000.0
2007-06-20 22:41:00,13.138,13.138,13.056,13.088,200000.0
2007-06-20 22:48:00,13.128,13.128,13.118,13.118,100000.0
2007-06-20 22:49:00,13.126,13.126,13.12,13.12,200000.0
2007-06-20 22:51:00,13.129,13.141,13.029,13.122,350000.0
2007-06-20 22:54:00,13.119,13.119,13.029,13.03,150000.0
2007-06-20 22:57:00,13.163,13.169,13.07,13.102,400000.0
2007-06-20 23:01:00,13.083,13.133,13.028,13.041,500000.0
2007-06-20 23:02:00,13.136,13.159,13.136,13.159,100000.0
2007-06-20 23:03:00,13.086,13.165,13.086,13.089,250000.0
2007-06-20 23:04:00,13.145,13.191,13.068,13.097,250000.0
2007-06-20 23:06:00,13.164,13.164,13.133,13.133,100000.0
2007-06-20 23:07:00,13.142,13.17,13.086,13.17,200000.0
2007-06-20 23:09:00,13.091,13.112,13.034,13.034,200000.0
2007-06-20 23:10:00,13.128,13.128,13.039,13.112,250000.0
2007-06-20 23:11:00,13.019,13.09,13.019,13.044,200000.0
2007-06-20 23:12:00,13.135,13.135,13.099,13.099,100000.0
2007-06-20 23:13:00,13.114,13.114,12.998,13.03,400000.0
2007-06-20 23:15:00,13.05,13.105,13.05,13.054,200000.0
2007-06-20 23:18:00,13.148,13.148,13.019,13.079,400000.0
2007-06-20 23:29:00,13.16,13.161,13.073,13.106,400000.0
2007-06-20 23:51:00,13.147,13.147,13.018,13.079,400000.0
2007-06-21 00:00:00,13.17,13.24,12.96,13.1,250000.0
2007-06-21 00:01:00,13.121,13.121,13.031,13.103,250000.0
2007-06-21 00:12:00,13.154,13.159,13.061,13.092,400000.0
2007-06-21 00:13:00,13.036,13.036,13.036,13.036,50000.0
2007-06-21 00:15:00,13.14,13.14,13.034,13.077,400000.0
2007-06-21 00:17:00,13.131,13.145,13.131,13.145,100000.0
2007-06-21 00:18:00,13.142,13.142,13.142,13.142,50000.0
2007-06-21 00:19:00,13.155,13.159,13.062,13.093,400000.0
2007-06-21 00:23:00,13.136,13.136,13.038,13.106,200000.0
2007-06-21 00:24:00,13.038,13.158,13.038,13.078,300000.0
2007-06-21 00:26:00,13.152,13.152,13.046,13.089,400000.0
2007-06-21 00:29:00,13.136,13.136,13.007,13.068,400000.0
2007-06-21 00:33:00,13.15,13.15,13.044,13.087,400000.0
2007-06-21 00:35:00,13.15,13.15,13.044,13.087,400000.0
2007-06-21 00:36:00,13.11,13.11,13.081,13.081,100000.0
2007-06-21 00:42:00,13.138,13.138,13.012,13.069,400000.0
2007-06-21 00:47:00,13.137,13.137,13.009,13.074,400000.0
2007-06-21 00:50:00,13.129,13.129,13.114,13.114,100000.0
2007-06-21 00:51:00,13.079,13.079,13.078,13.078,100000.0
2007-06-21 00:52:00,13.117,13.117,13.028,13.104,250000.0
2007-06-21 01:01:00,13.157,13.162,13.063,13.094,400000.0
2007-06-21 01:02:00,13.15,13.15,13.046,13.046,100000.0
2007-06-21 01:04:00,13.145,13.145,13.039,13.082,400000.0
2007-06-21 01:06:00,13.021,13.119,13.021,13.07,200000.0
2007-06-21 01:08:00,13.115,13.115,13.041,13.041,150000.0
2007-06-21 01:09:00,13.134,13.134,13.052,13.124,250000.0
2007-06-21 01:12:00,13.147,13.147,13.041,13.084,400000.0
2007-06-21 01:13:00,13.114,13.114,13.114,13.114,50000.0
2007-06-21 01:16:00,13.044,13.044,13.044,13.044,50000.0
2007-06-21 01:17:00,13.12,13.12,13.034,13.104,200000.0
2007-06-21 01:18:00,13.126,13.126,13.126,13.126,50000.0
2007-06-21 01:19:00,13.096,13.135,13.03,13.126,450000.0
2007-06-21 01:20:00,13.127,13.127,13.044,13.113,250000.0
2007-06-21 01:22:00,13.079,13.114,13.023,13.078,300000.0
2007-06-21 01:23:00,13.128,13.128,13.039,13.112,250000.0
2007-06-21 01:24:00,13.046,13.046,13.046,13.046,50000.0
2007-06-21 01:26:00,13.155,13.155,13.049,13.092,400000.0
2007-06-21 01:28:00,13.166,13.175,13.079,13.11,400000.0
2007-06-21 01:32:00,13.103,13.109,13.037,13.109,200000.0
2007-06-21 01:33:00,13.091,13.132,13.016,13.132,400000.0
2007-06-21 01:34:00,13.105,13.139,13.033,13.139,450000.0
2007-06-21 01:35:00,13.136,13.136,13.124,13.124,100000.0
2007-06-21 01:36:00,13.084,13.102,13.036,13.036,250000.0
2007-06-21 01:37:00,13.132,13.132,13.042,13.113,250000.0
2007-06-21 01:38:00,13.136,13.136,13.101,13.124,150000.0
2007-06-21 01:46:00,13.07,13.174,13.054,13.06,400000.0
2007-06-21 01:49:00,13.062,13.176,13.056,13.072,250000.0
2007-06-21 01:50:00,13.158,13.158,13.054,13.054,100000.0
2007-06-21 01:53:00,13.137,13.137,13.087,13.129,200000.0
2007-06-21 01:54:00,13.086,13.086,13.075,13.081,200000.0
2007-06-21 01:56:00,13.064,13.149,13.064,13.134,250000.0
2007-06-21 02:01:00,13.13,13.13,13.024,13.067,400000.0
2007-06-21 02:03:00,13.109,13.109,13.026,13.026,100000.0
2007-06-21 02:04:00,13.071,13.145,13.071,13.131,200000.0
2007-06-21 02:05:00,13.133,13.133,12.998,13.051,400000.0
2007-06-21 02:09:00,13.099,13.129,13.021,13.072,450000.0
2007-06-21 02:10:00,13.014,13.061,13.014,13.017,150000.0
2007-06-21 02:11:00,13.105,13.105,13.092,13.092,100000.0
2007-06-21 02:12:00,13.049,13.116,12.998,13.116,250000.0
2007-06-21 02:13:00,13.07,13.109,13.061,13.093,250000.0
2007-06-21 02:14:00,13.055,13.176,13.055,13.119,600000.0
2007-06-21 02:15:00,13.051,13.183,13.051,13.051,200000.0
2007-06-21 02:16:00,13.146,13.146,13.03,13.03,100000.0
2007-06-21 02:17:00,13.113,13.113,13.019,13.047,450000.0
2007-06-21 02:18:00,13.058,13.138,13.003,13.097,300000.0
2007-06-21 02:19:00,13.074,13.117,13.032,13.05,300000.0
2007-06-21 02:20:00,13.067,13.112,13.067,13.112,100000.0
2007-06-21 02:21:00,13.009,13.118,13.009,13.118,200000.0
2007-06-21 02:22:00,13.127,13.128,13.053,13.124,450000.0
2007-06-21 02:23:00,13.125,13.129,13.022,13.129,150000.0
2007-06-21 02:24:00,13.079,13.135,13.079,13.133,250000.0
2007-06-21 02:25:00,13.126,13.127,13.006,13.108,650000.0
2007-06-21 02:26:00,13.094,13.099,13.09,13.09,150000.0
2007-06-21 02:27:00,13.036,13.125,13.036,13.088,150000.0
2007-06-21 02:28:00,13.131,13.156,13.131,13.133,150000.0
2007-06-21 02:29:00,13.049,13.057,13.049,13.057,100000.0
2007-06-21 02:30:00,13.111,13.17,13.051,13.125,400000.0
2007-06-21 02:31:00,13.078,13.146,13.049,13.086,350000.0
2007-06-21 02:32:00,13.094,13.142,13.069,13.069,350000.0
2007-06-21 02:33:00,13.081,13.12,12.962,12.994,500000.0
2007-06-21 02:34:00,13.12,13.12,13.045,13.045,250000.0
2007-06-21 02:35:00,13.098,13.098,13.043,13.043,100000.0
2007-06-21 02:36:00,13.044,13.103,13.044,13.077,150000.0
2007-06-21 02:37:00,13.124,13.124,13.089,13.092,200000.0
2007-06-21 02:39:00,13.017,13.104,12.982,13.053,350000.0
2007-06-21 02:40:00,13.025,13.091,12.961,13.091,300000.0
2007-06-21 02:41:00,13.087,13.087,12.946,12.985,500000.0
2007-06-21 02:42:00,13.054,13.124,13.034,13.09,250000.0
2007-06-21 02:43:00,12.981,13.088,12.942,12.959,400000.0
2007-06-21 02:45:00,13.046,13.046,13.024,13.024,150000.0
2007-06-21 02:46:00,12.991,13.057,12.991,12.999,200000.0
2007-06-21 02:47:00,13.08,13.086,12.959,13.017,550000.0
2007-06-21 02:48:00,13.096,13.096,13.074,13.074,100000.0
2007-06-21 02:49:00,13.035,13.035,13.035,13.035,50000.0
2007-06-21 02:50:00,13.007,13.108,13.007,13.108,150000.0
2007-06-21 02:51:00,13.019,13.114,13.019,13.114,300000.0
2007-06-21 02:53:00,13.057,13.103,13.047,13.103,250000.0
2007-06-21 02:54:00,13.115,13.121,12.989,13.077,250000.0
2007-06-21 02:55:00,13.029,13.114,13.029,13.113,250000.0
2007-06-21 02:56:00,13.009,13.009,13.003,13.003,100000.0
2007-06-21 02:57:00,12.991,13.091,12.959,12.991,250000.0
2007-06-21 02:58:00,13.133,13.133,13.039,13.102,200000.0
2007-06-21 02:59:00,13.027,13.107,13.0,13.046,300000.0
2007-06-21 03:00:00,13.09,13.099,13.029,13.065,250000.0
2007-06-21 03:01:00,12.98,12.98,12.98,12.98,50000.0
2007-06-21 03:02:00,13.102,13.126,13.026,13.026,250000.0
2007-06-21 03:03:00,13.082,13.119,13.011,13.09,250000.0
2007-06-21 03:04:00,13.047,13.071,13.032,13.032,150000.0
2007-06-21 03:05:00,13.092,13.092,12.981,12.981,150000.0
2007-06-21 03:06:00,13.039,13.088,13.039,13.088,100000.0
2007-06-21 03:07:00,13.105,13.105,12.986,12.986,400000.0
2007-06-21 03:08:00,12.989,13.092,12.989,13.045,250000.0
2007-06-21 03:09:00,13.115,13.125,12.996,13.05,400000.0
2007-06-21 03:10:00,13.078,13.078,13.078,13.078,50000.0
2007-06-21 03:11:00,13.093,13.098,13.019,13.019,200000.0
2007-06-21 03:12:00,13.019,13.116,13.019,13.116,100000.0
2007-06-21 03:14:00,13.043,13.062,13.043,13.062,100000.0
2007-06-21 03:15:00,13.062,13.062,13.062,13.062,50000.0
2007-06-21 03:16:00,13.081,13.109,13.004,13.011,400000.0
2007-06-21 03:17:00,13.026,13.052,13.026,13.049,200000.0
2007-06-21 03:18:00,13.013,13.037,12.984,12.984,150000.0
2007-06-21 03:19:00,13.078,13.132,13.005,13.132,350000.0
2007-06-21 03:21:00,13.09,13.09,12.984,13.027,400000.0
2007-06-21 03:22:00,13.069,13.069,13.069,13.069,100000.0
2007-06-21 03:25:00,13.026,13.085,13.015,13.059,300000.0
2007-06-21 03:26:00,13.085,13.092,12.966,13.092,300000.0
2007-06-21 03:27:00,13.063,13.066,12.98,12.983,550000.0
2007-06-21 03:29:00,13.09,13.09,12.984,13.027,400000.0
2007-06-21 03:30:00,13.023,13.062,12.999,12.999,200000.0
2007-06-21 03:33:00,13.089,13.089,13.089,13.089,50000.0
2007-06-21 03:34:00,13.114,13.114,13.105,13.105,100000.0
2007-06-21 03:35:00,13.12,13.12,13.103,13.103,100000.0
2007-06-21 03:36:00,13.094,13.136,13.003,13.136,300000.0
2007-06-21 03:37:00,12.949,13.08,12.949,13.066,300000.0
2007-06-21 03:38:00,13.064,13.076,13.064,13.076,100000.0
2007-06-21 03:40:00,12.994,12.994,12.994,12.994,50000.0
2007-06-21 03:41:00,13.108,13.108,13.019,13.092,250000.0
2007-06-21 03:43:00,13.045,13.045,13.045,13.045,50000.0
2007-06-21 03:44:00,13.064,13.064,13.003,13.003,150000.0
2007-06-21 03:47:00,13.099,13.099,12.97,13.028,400000.0
2007-06-21 03:49:00,13.073,13.073,13.07,13.07,100000.0
2007-06-21 03:51:00,13.079,13.079,12.981,12.981,250000.0
2007-06-21 03:52:00,13.061,13.064,12.967,13.036,400000.0
2007-06-21 03:53:00,13.094,13.115,13.094,13.115,150000.0
2007-06-21 03:55:00,13.057,13.125,13.057,13.125,100000.0
2007-06-21 03:56:00,13.075,13.135,13.042,13.089,200000.0
2007-06-21 03:59:00,13.079,13.079,12.994,13.064,250000.0
2007-06-21 04:00:00,12.994,13.064,12.994,13.064,100000.0
2007-06-21 04:01:00,12.994,12.994,12.994,12.994,100000.0
2007-06-21 04:04:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:06:00,13.079,13.079,12.998,12.998,100000.0
2007-06-21 04:07:00,12.994,12.994,12.994,12.994,50000.0
2007-06-21 04:08:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:09:00,13.086,13.086,12.998,12.998,100000.0
2007-06-21 04:12:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:15:00,13.131,13.131,12.983,13.032,400000.0
2007-06-21 04:21:00,13.123,13.123,12.999,13.058,400000.0
2007-06-21 04:28:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:31:00,13.123,13.13,13.031,13.064,400000.0
2007-06-21 04:34:00,13.138,13.141,13.048,13.079,400000.0
2007-06-21 04:35:00,13.062,13.114,13.062,13.114,150000.0
2007-06-21 04:37:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:40:00,13.103,13.151,12.993,12.993,550000.0
2007-06-21 04:41:00,12.993,13.099,12.975,13.099,300000.0
2007-06-21 04:42:00,13.07,13.07,13.07,13.07,50000.0
2007-06-21 04:43:00,13.025,13.129,13.025,13.069,150000.0
2007-06-21 04:44:00,13.066,13.117,13.066,13.117,150000.0
2007-06-21 04:45:00,13.072,13.131,13.018,13.018,550000.0
2007-06-21 04:46:00,13.092,13.092,12.971,13.008,500000.0
2007-06-21 04:47:00,13.031,13.116,12.986,13.093,350000.0
2007-06-21 04:48:00,13.074,13.138,13.074,13.138,150000.0
2007-06-21 04:49:00,13.041,13.098,13.024,13.024,350000.0
2007-06-21 04:50:00,13.118,13.118,13.027,13.059,550000.0
2007-06-21 04:51:00,13.086,13.106,13.0,13.041,300000.0
2007-06-21 04:52:00,13.112,13.133,13.012,13.08,450000.0
2007-06-21 04:53:00,13.087,13.099,12.995,13.02,400000.0
2007-06-21 04:54:00,13.119,13.136,13.026,13.059,450000.0
2007-06-21 04:55:00,13.087,13.087,13.024,13.024,100000.0
2007-06-21 04:56:00,13.073,13.106,13.017,13.047,400000.0
2007-06-21 04:57:00,13.064,13.103,13.007,13.103,350000.0
2007-06-21 05:02:00,13.136,13.136,13.011,13.07,400000.0
2007-06-21 05:03:00,13.096,13.096,13.096,13.096,50000.0
2007-06-21 05:05:00,13.11,13.11,13.004,13.047,400000.0
2007-06-21 05:07:00,13.127,13.127,12.985,13.04,400000.0
2007-06-21 05:12:00,13.16,13.16,13.054,13.097,400000.0
2007-06-21 05:16:00,13.123,13.123,13.04,13.04,100000.0
2007-06-21 05:17:00,13.116,13.144,13.116,13.144,150000.0
2007-06-21 05:18:00,13.131,13.131,12.993,13.042,400000.0
2007-06-21 05:20:00,13.061,13.061,13.008,13.008,100000.0
2007-06-21 05:21:00,13.032,13.033,13.032,13.033,100000.0
2007-06-21 05:32:00,13.082,13.116,13.01,13.116,450000.0
2007-06-21 05:33:00,13.083,13.087,13.083,13.087,100000.0
2007-06-21 05:34:00,13.045,13.079,12.973,13.079,450000.0
2007-06-21 05:36:00,13.14,13.14,13.034,13.077,400000.0
2007-06-21 05:38:00,13.074,13.089,13.039,13.039,350000.0
2007-06-21 05:39:00,13.105,13.105,13.105,13.105,50000.0
2007-06-21 05:40:00,13.119,13.119,13.116,13.116,100000.0
2007-06-21 05:41:00,13.093,13.097,13.093,13.097,100000.0
2007-06-21 05:43:00,12.998,12.998,12.998,12.998,50000.0
2007-06-21 05:44:00,13.03,13.07,13.03,13.039,150000.0
2007-06-21 05:46:00,13.04,13.118,13.019,13.095,350000.0
2007-06-21 05:48:00,13.086,13.089,13.039,13.086,200000.0
2007-06-21 05:49:00,13.026,13.126,13.026,13.126,150000.0
2007-06-21 05:50:00,13.02,13.02,13.02,13.02,50000.0
2007-06-21 05:51:00,13.086,13.086,13.004,13.004,100000.0
2007-06-21 05:52:00,13.099,13.099,13.074,13.074,100000.0
2007-06-21 05:53:00,13.134,13.134,13.04,13.04,100000.0
2007-06-21 05:54:00,13.045,13.15,13.045,13.06,350000.0
2007-06-21 05:55:00,13.122,13.122,12.991,13.098,350000.0
2007-06-21 05:56:00,13.121,13.13,13.044,13.044,150000.0
2007-06-21 05:57:00,13.092,13.15,13.052,13.069,400000.0
2007-06-21 05:58:00,13.099,13.099,13.014,13.084,250000.0
2007-06-21 05:59:00,13.065,13.065,13.065,13.065,50000.0
2007-06-21 06:00:00,13.087,13.087,13.028,13.062,300000.0
2007-06-21 06:01:00,13.078,13.149,13.07,13.132,250000.0
2007-06-21 06:02:00,13.067,13.124,13.008,13.092,250000.0
2007-06-21 06:03:00,13.081,13.174,13.06,13.123,300000.0
2007-06-21 06:04:00,13.075,13.154,13.053,13.053,350000.0
2007-06-21 06:05:00,13.126,13.126,13.126,13.126,50000.0
2007-06-21 06:06:00,13.093,13.137,13.017,13.137,450000.0
2007-06-21 06:07:00,13.059,13.059,13.038,13.038,100000.0
2007-06-21 06:08:00,13.144,13.144,13.09,13.09,100000.0
2007-06-21 06:09:00,13.057,13.13,13.057,13.098,400000.0
2007-06-21 06:10:00,13.107,13.141,13.035,13.141,450000.0
2007-06-21 06:11:00,13.066,13.089,13.031,13.089,150000.0
2007-06-21 06:12:00,13.077,13.14,13.072,13.14,200000.0
2007-06-21 06:14:00,13.146,13.156,13.055,13.055,150000.0
2007-06-21 06:15:00,13.046,13.046,13.046,13.046,50000.0
2007-06-21 06:16:00,13.15,13.15,13.044,13.087,400000.0
2007-06-21 06:21:00,13.15,13.15,13.044,13.087,400000.0
2007-06-21 06:23:00,13.159,13.164,13.044,13.164,350000.0
2007-06-21 06:24:00,13.163,13.163,13.023,13.023,350000.0
2007-06-21 06:25:00,13.127,13.148,13.051,13.147,350000.0
2007-06-21 06:26:00,13.098,13.185,13.043,13.127,300000.0
2007-06-21 06:27:00,13.077,13.098,13.035,13.049,200000.0
2007-06-21 06:28:00,12.993,13.129,12.993,13.129,100000.0
2007-06-21 06:29:00,12.997,13.139,12.997,13.053,250000.0
2007-06-21 06:30:00,13.014,13.014,13.014,13.014,50000.0
2007-06-21 06:32:00,12.992,13.144,12.992,13.083,450000.0
2007-06-21 06:33:00,13.096,13.096,13.096,13.096,50000.0
2007-06-21 06:34:00,13.146,13.159,13.058,13.159,300000.0
2007-06-21 06:35:00,13.042,13.183,13.042,13.181,250000.0
2007-06-21 06:36:00,13.022,13.142,13.022,13.024,150000.0
2007-06-21 06:37:00,12.991,13.11,12.991,13.11,200000.0
2007-06-21 06:38:00,13.11,13.125,12.991,12.991,200000.0
2007-06-21 06:39:00,13.11,13.11,13.11,13.11,50000.0
2007-06-21 06:40:00,13.097,13.183,13.043,13.043,200000.0
2007-06-21 06:41:00,13.124,13.16,13.023,13.16,350000.0
2007-06-21 06:42:00,13.072,13.132,13.017,13.132,250000.0
2007-06-21 06:43:00,13.065,13.065,13.065,13.065,50000.0
2007-06-21 06:44:00,13.026,13.105,13.026,13.098,200000.0
2007-06-21 06:45:00,13.046,13.058,13.046,13.058,100000.0
2007-06-21 06:46:00,13.096,13.116,13.089,13.089,200000.0
2007-06-21 06:49:00,13.064,13.132,13.026,13.026,200000.0
2007-06-21 06:50:00,13.179,13.208,13.077,13.077,450000.0
2007-06-21 06:51:00,13.168,13.168,13.129,13.129,150000.0
2007-06-21 06:52:00,13.133,13.15,13.026,13.119,400000.0
2007-06-21 06:53:00,13.135,13.135,13.086,13.11,200000.0
2007-06-21 06:55:00,13.138,13.15,13.045,13.14,350000.0
2007-06-21 06:56:00,13.096,13.138,13.038,13.138,450000.0
2007-06-21 06:57:00,13.028,13.129,13.028,13.129,100000.0
2007-06-21 06:58:00,13.07,13.099,13.014,13.099,200000.0
2007-06-21 07:00:00,13.109,13.134,13.079,13.134,300000.0
2007-06-21 07:01:00,13.123,13.14,13.076,13.092,300000.0
2007-06-21 07:02:00,13.067,13.076,13.067,13.076,100000.0
2007-06-21 07:03:00,13.011,13.145,13.011,13.145,100000.0
2007-06-21 07:06:00,13.1,13.163,13.028,13.134,550000.0
2007-06-21 07:08:00,13.099,13.128,13.099,13.128,100000.0
2007-06-21 07:09:00,13.031,13.031,13.031,13.031,50000.0
2007-06-21 07:10:00,13.038,13.135,13.038,13.058,350000.0
2007-06-21 07:12:00,13.13,13.13,12.989,13.064,550000.0
2007-06-21 07:14:00,13.038,13.134,13.014,13.134,350000.0
2007-06-21 07:15:00,13.008,13.107,13.0,13.107,300000.0
2007-06-21 07:18:00,13.101,13.101,12.989,13.091,400000.0
2007-06-21 07:19:00,13.106,13.124,13.029,13.089,350000.0
2007-06-21 07:20:00,13.122,13.122,13.042,13.099,300000.0
2007-06-21 07:21:00,13.151,13.151,13.024,13.112,300000.0
2007-06-21 07:22:00,13.119,13.119,13.012,13.078,300000.0
2007-06-21 07:23:00,13.158,13.158,13.112,13.112,100000.0
2007-06-21 07:24:00,13.063,13.086,13.061,13.086,150000.0
2007-06-21 07:26:00,13.05,13.121,13.016,13.028,350000.0
2007-06-21 07:27:00,13.109,13.138,13.036,13.071,300000.0
2007-06-21 07:28:00,13.116,13.139,13.054,13.055,250000.0
2007-06-21 07:29:00,13.06,13.112,13.06,13.112,100000.0
2007-06-21 07:30:00,13.108,13.129,13.108,13.113,150000.0
2007-06-21 07:31:00,13.026,13.091,13.026,13.091,100000.0
2007-06-21 07:32:00,13.066,13.151,13.039,13.151,250000.0
2007-06-21 07:33:00,13.107,13.113,13.021,13.027,400000.0
2007-06-21 07:35:00,13.032,13.115,13.032,13.051,150000.0
2007-06-21 07:36:00,13.056,13.131,13.006,13.054,650000.0
2007-06-21 07:39:00,13.086,13.098,13.004,13.098,350000.0
2007-06-21 07:40:00,13.09,13.124,13.018,13.124,450000.0
2007-06-21 07:41:00,13.08,13.145,13.08,13.145,100000.0
2007-06-21 07:42:00,13.117,13.117,13.071,13.11,150000.0
2007-06-21 07:43:00,13.014,13.158,13.014,13.132,250000.0
2007-06-21 07:45:00,13.098,13.128,13.098,13.128,100000.0
2007-06-21 07:46:00,13.098,13.106,13.022,13.106,350000.0
2007-06-21 07:52:00,13.113,13.122,13.034,13.036,350000.0
2007-06-21 07:53:00,13.068,13.118,13.034,13.107,550000.0
2007-06-21 07:54:00,13.092,13.155,13.031,13.125,250000.0
2007-06-21 07:55:00,13.038,13.113,13.038,13.065,250000.0
2007-06-21 07:56:00,13.126,13.126,13.022,13.058,300000.0
2007-06-21 07:57:00,13.006,13.144,13.006,13.144,400000.0
2007-06-21 07:58:00,13.024,13.11,13.019,13.11,350000.0
2007-06-21 08:00:00,13.161,13.181,13.069,13.14,700000.0
2007-06-21 08:01:00,13.039,13.124,13.039,13.069,250000.0
2007-06-21 08:02:00,13.012,13.127,12.998,13.049,650000.0
2007-06-21 08:03:00,13.021,13.091,13.021,13.087,400000.0
2007-06-21 08:04:00,13.111,13.134,13.012,13.048,400000.0
2007-06-21 08:05:00,13.038,13.13,13.014,13.063,250000.0
2007-06-21 08:06:00,13.035,13.085,12.991,12.991,250000.0
2007-06-21 08:07:00,13.102,13.103,13.018,13.103,150000.0
2007-06-21 08:13:00,13.062,13.135,13.049,13.117,400000.0
2007-06-21 08:14:00,13.053,13.141,12.984,13.123,400000.0
2007-06-21 08:15:00,13.02,13.175,13.02,13.049,450000.0
2007-06-21 08:16:00,13.111,13.123,13.029,13.044,350000.0
2007-06-21 08:17:00,13.098,13.134,13.038,13.038,400000.0
2007-06-21 08:18:00,13.027,13.027,13.027,13.027,50000.0
2007-06-21 08:19:00,13.054,13.151,13.031,13.048,400000.0
2007-06-21 08:20:00,13.172,13.172,13.037,13.123,400000.0
2007-06-21 08:21:00,13.084,13.138,13.04,13.04,300000.0
2007-06-21 08:23:00,13.145,13.145,13.024,13.139,350000.0
2007-06-21 08:24:00,13.113,13.113,13.029,13.038,200000.0
2007-06-21 08:25:00,13.084,13.117,13.042,13.117,300000.0
2007-06-21 08:26:00,13.112,13.112,12.978,13.104,400000.0
2007-06-21 08:27:00,13.144,13.161,13.052,13.114,400000.0
2007-06-21 08:28:00,13.138,13.194,13.082,13.156,450000.0
2007-06-21 08:29:00,13.049,13.117,13.009,13.106,350000.0
2007-06-21 08:30:00,13.026,13.137,13.015,13.112,450000.0
2007-06-21 08:32:00,13.075,13.138,13.003,13.109,550000.0
2007-06-21 08:33:00,13.037,13.119,13.037,13.069,500000.0
2007-06-21 08:34:00,13.063,13.133,13.019,13.108,350000.0
2007-06-21 08:35:00,13.046,13.154,13.009,13.009,550000.0
2007-06-21 08:38:00,13.042,13.149,13.017,13.149,350000.0
2007-06-21 08:39:00,13.044,13.069,13.018,13.044,400000.0
2007-06-21 08:40:00,13.117,13.149,13.013,13.033,400000.0
2007-06-21 08:41:00,13.038,13.152,13.034,13.152,500000.0
2007-06-21 08:42:00,13.118,13.158,13.074,13.082,350000.0
2007-06-21 08:45:00,13.118,13.152,13.073,13.11,350000.0
2007-06-21 08:47:00,13.148,13.162,13.038,13.091,550000.0
2007-06-21 08:48:00,13.066,13.143,13.066,13.09,450000.0
2007-06-21 08:49:00,13.054,13.148,13.043,13.148,550000.0
2007-06-21 08:50:00,13.083,13.17,13.068,13.17,350000.0
2007-06-21 08:51:00,13.146,13.18,13.082,13.18,350000.0
2007-06-21 08:52:00,13.135,13.135,13.075,13.126,350000.0
2007-06-21 08:53:00,13.176,13.176,13.074,13.136,400000.0
2007-06-21 08:55:00,13.067,13.151,13.052,13.081,350000.0
2007-06-21 08:56:00,13.145,13.16,13.038,13.121,600000.0
2007-06-21 08:57:00,13.135,13.135,12.975,13.026,550000.0
2007-06-21 08:58:00,13.11,13.148,13.107,13.107,250000.0
2007-06-21 08:59:00,13.149,13.152,13.011,13.104,500000.0
2007-06-21 09:00:00,13.143,13.148,13.009,13.113,550000.0
2007-06-21 09:01:00,13.102,13.149,13.035,13.036,450000.0
2007-06-21 09:02:00,13.064,13.11,12.986,13.022,550000.0
2007-06-21 09:03:00,13.057,13.107,13.0,13.0,300000.0
2007-06-21 09:04:00,13.078,13.108,13.005,13.008,400000.0
2007-06-21 09:05:00,13.168,13.168,13.025,13.138,350000.0
2007-06-21 09:06:00,13.084,13.182,13.059,13.091,500000.0
2007-06-21 09:07:00,13.075,13.13,13.04,13.13,400000.0
2007-06-21 09:08:00,13.108,13.125,13.108,13.125,100000.0
2007-06-21 09:09:00,13.063,13.139,12.999,13.124,650000.0
2007-06-21 09:10:00,13.072,13.139,13.016,13.138,300000.0
2007-06-21 09:11:00,13.143,13.143,13.056,13.074,550000.0
2007-06-21 09:12:00,13.152,13.199,13.067,13.07,550000.0
2007-06-21 09:13:00,13.081,13.097,13.03,13.097,250000.0
2007-06-21 09:14:00,12.988,13.151,12.988,13.051,400000.0
2007-06-21 09:15:00,13.079,13.146,13.051,13.106,350000.0
2007-06-21 09:17:00,13.109,13.169,13.069,13.106,400000.0
2007-06-21 09:18:00,13.03,13.189,13.025,13.103,650000.0
2007-06-21 09:19:00,13.08,13.14,13.006,13.018,600000.0
2007-06-21 09:20:00,13.135,13.135,13.027,13.027,250000.0
2007-06-21 09:21:00,13.096,13.133,13.024,13.133,550000.0
2007-06-21 09:22:00,13.127,13.161,13.075,13.161,250000.0
2007-06-21 09:23:00,13.063,13.206,13.036,13.123,450000.0
2007-06-21 09:24:00,13.049,13.147,13.049,13.076,400000.0
2007-06-21 09:25:00,13.141,13.173,13.066,13.091,350000.0
2007-06-21 09:26:00,13.088,13.176,13.016,13.154,350000.0
2007-06-21 09:27:00,13.151,13.158,13.027,13.027,350000.0
2007-06-21 09:28:00,13.094,13.123,13.018,13.107,450000.0
2007-06-21 09:29:00,13.092,13.14,13.016,13.14,500000.0
2007-06-21 09:30:00,13.023,13.194,13.023,13.155,400000.0
2007-06-21 09:31:00,13.005,13.129,12.988,13.075,500000.0
2007-06-21 09:32:00,13.048,13.143,13.026,13.141,400000.0
2007-06-21 09:34:00,13.12,13.153,13.025,13.132,300000.0
2007-06-21 09:35:00,13.046,13.159,13.046,13.159,350000.0
2007-06-21 09:36:00,13.088,13.185,13.037,13.039,500000.0
2007-06-21 09:37:00,13.086,13.15,13.012,13.12,400000.0
2007-06-21 09:38:00,13.07,13.144,13.007,13.129,450000.0
2007-06-21 09:39:00,13.14,13.151,13.018,13.143,500000.0
2007-06-21 09:40:00,13.021,13.129,12.99,12.99,550000.0
2007-06-21 09:42:00,13.106,13.131,13.027,13.131,400000.0
2007-06-21 09:43:00,13.016,13.143,13.0,13.113,350000.0
2007-06-21 09:44:00,13.076,13.133,13.04,13.043,350000.0
2007-06-21 09:45:00,13.116,13.168,13.051,13.118,500000.0
2007-06-21 09:47:00,13.084,13.157,13.084,13.088,400000.0
2007-06-21 09:48:00,13.144,13.162,13.026,13.079,450000.0
2007-06-21 09:49:00,13.027,13.125,12.989,12.992,400000.0
2007-06-21 09:50:00,13.04,13.129,12.999,13.004,500000.0
2007-06-21 09:51:00,13.12,13.12,13.016,13.037,350000.0
2007-06-21 09:52:00,13.129,13.129,12.993,13.085,250000.0
2007-06-21 09:53:00,12.999,13.102,12.99,12.99,400000.0
2007-06-21 09:54:00,13.126,13.16,13.02,13.11,350000.0
2007-06-21 09:55:00,13.133,13.176,13.058,13.08,400000.0
2007-06-21 09:56:00,13.034,13.154,13.026,13.154,400000.0
2007-06-21 09:57:00,13.028,13.118,12.985,13.118,500000.0
2007-06-21 09:58:00,13.05,13.12,13.028,13.076,400000.0
2007-06-21 09:59:00,13.066,13.186,13.041,13.142,450000.0
2007-06-21 10:00:00,13.136,13.136,13.013,13.113,550000.0
2007-06-21 10:01:00,13.096,13.157,13.029,13.103,500000.0
2007-06-21 10:02:00,13.077,13.101,12.996,13.03,450000.0
2007-06-21 10:03:00,13.123,13.123,13.015,13.026,300000.0
2007-06-21 10:04:00,13.091,13.177,13.028,13.048,500000.0
2007-06-21 10:05:00,12.993,13.144,12.993,13.144,250000.0
2007-06-21 10:06:00,13.048,13.15,12.977,13.15,450000.0
2007-06-21 10:07:00,13.053,13.096,12.989,12.989,400000.0
2007-06-21 10:08:00,13.091,13.163,13.052,13.079,650000.0
2007-06-21 10:09:00,13.143,13.173,13.023,13.159,450000.0
2007-06-21 10:10:00,13.151,13.155,13.037,13.135,550000.0
2007-06-21 10:11:00,13.128,13.129,13.001,13.001,500000.0
2007-06-21 10:12:00,13.151,13.151,13.005,13.148,400000.0
2007-06-21 10:15:00,13.16,13.16,13.041,13.134,350000.0
2007-06-21 10:16:00,12.993,13.132,12.993,13.093,400000.0
2007-06-21 10:17:00,13.074,13.13,13.038,13.048,400000.0
2007-06-21 10:18:00,12.978,13.133,12.959,13.133,450000.0
2007-06-21 10:19:00,13.039,13.134,13.001,13.074,400000.0
2007-06-21 10:20:00,13.045,13.121,13.03,13.035,550000.0
2007-06-21 10:21:00,13.083,13.129,13.069,13.111,400000.0
2007-06-21 10:22:00,12.993,13.133,12.993,13.055,300000.0
2007-06-21 10:23:00,13.107,13.132,12.993,13.091,450000.0
2007-06-21 10:24:00,13.173,13.187,13.022,13.161,900000.0
2007-06-21 10:25:00,13.021,13.134,12.996,13.094,700000.0
2007-06-21 10:26:00,13.126,13.126,13.016,13.016,350000.0
2007-06-21 10:30:00,13.048,13.11,12.988,13.051,400000.0
2007-06-21 10:31:00,13.006,13.137,13.006,13.072,350000.0
2007-06-21 10:32:00,13.065,13.113,12.993,13.099,700000.0
2007-06-21 10:33:00,13.121,13.121,13.01,13.048,250000.0
2007-06-21 10:34:00,13.15,13.175,13.028,13.115,500000.0
2007-06-21 10:35:00,13.031,13.144,13.025,13.066,400000.0
2007-06-21 10:36:00,13.077,13.164,13.049,13.138,500000.0
2007-06-21 10:37:00,13.127,13.127,12.999,13.023,400000.0
2007-06-21 10:38:00,12.98,13.119,12.98,13.092,400000.0
2007-06-21 10:40:00,13.098,13.125,13.009,13.125,550000.0
2007-06-21 10:41:00,13.083,13.089,12.986,12.987,350000.0
2007-06-21 10:42:00,13.121,13.189,13.029,13.103,750000.0
2007-06-21 10:43:00,13.089,13.121,12.966,13.018,400000.0
2007-06-21 10:44:00,13.112,13.155,13.025,13.121,900000.0
2007-06-21 10:45:00,13.114,13.154,13.037,13.112,350000.0
2007-06-21 10:46:00,13.067,13.129,13.055,13.095,350000.0
2007-06-21 10:48:00,13.018,13.109,12.97,13.109,450000.0
2007-06-21 10:49:00,13.111,13.111,13.005,13.033,600000.0
2007-06-21 10:50:00,13.083,13.099,12.993,13.016,800000.0
2007-06-21 10:51:00,13.075,13.102,12.953,13.102,550000.0
2007-06-21 10:52:00,13.063,13.115,12.961,13.063,950000.0
2007-06-21 10:53:00,13.052,13.102,12.963,13.035,500000.0
2007-06-21 10:54:00,13.086,13.086,12.951,12.975,700000.0
2007-06-21 10:55:00,13.05,13.089,12.958,12.986,800000.0
2007-06-21 10:56:00,13.03,13.117,12.953,13.117,400000.0
2007-06-21 10:57:00,13.074,13.151,13.013,13.103,450000.0
2007-06-21 10:58:00,13.011,13.09,12.946,13.051,350000.0
2007-06-21 10:59:00,13.123,13.134,13.001,13.001,450000.0
2007-06-21 11:00:00,13.008,13.099,12.98,13.033,350000.0
2007-06-21 11:01:00,12.999,13.15,12.993,13.068,500000.0
2007-06-21 11:03:00,13.015,13.098,12.965,13.008,550000.0
2007-06-21 11:04:00,13.111,13.138,13.019,13.138,400000.0
2007-06-21 11:05:00,12.957,13.14,12.957,13.021,550000.0
2007-06-21 11:06:00,13.092,13.112,12.981,13.003,350000.0
2007-06-21 11:07:00,13.082,13.129,13.016,13.107,450000.0
2007-06-21 11:08:00,13.051,13.173,13.042,13.15,350000.0
2007-06-21 11:09:00,13.099,13.107,12.998,13.107,500000.0
2007-06-21 11:10:00,13.001,13.135,13.001,13.061,400000.0
2007-06-21 11:11:00,13.086,13.109,12.978,13.076,350000.0
2007-06-21 11:12:00,13.097,13.132,13.021,13.091,300000.0
2007-06-21 11:13:00,13.101,13.138,12.989,13.138,500000.0
2007-06-21 11:14:00,13.006,13.096,12.969,13.096,400000.0
2007-06-21 11:15:00,12.998,13.113,12.989,13.032,400000.0
2007-06-21 11:16:00,13.071,13.136,13.061,13.136,500000.0
2007-06-21 11:19:00,13.059,13.163,13.035,13.163,550000.0
2007-06-21 11:20:00,13.14,13.14,13.01,13.066,450000.0
2007-06-21 11:21:00,13.16,13.16,13.034,13.126,450000.0
2007-06-21 11:22:00,13.106,13.114,12.968,12.97,400000.0
2007-06-21 11:23:00,12.964,13.095,12.964,13.012,500000.0
2007-06-21 11:24:00,13.059,13.121,12.996,13.089,550000.0
2007-06-21 11:25:00,13.009,13.108,12.987,12.987,550000.0
2007-06-21 11:26:00,13.096,13.132,13.013,13.13,400000.0
2007-06-21 11:27:00,12.991,13.1,12.991,13.1,500000.0
2007-06-21 11:28:00,13.02,13.098,12.995,13.098,350000.0
2007-06-21 11:29:00,13.01,13.09,12.979,13.015,500000.0
2007-06-21 11:30:00,13.113,13.113,12.96,12.96,500000.0
2007-06-21 11:31:00,13.003,13.098,12.99,13.075,250000.0
2007-06-21 11:32:00,13.054,13.138,13.018,13.018,450000.0
2007-06-21 11:33:00,12.946,13.059,12.946,13.059,350000.0
2007-06-21 11:34:00,13.097,13.106,13.023,13.102,400000.0
2007-06-21 11:35:00,13.097,13.116,12.964,13.058,450000.0
2007-06-21 11:36:00,13.004,13.135,12.966,13.057,550000.0
2007-06-21 11:37:00,13.018,13.107,12.968,13.081,400000.0
2007-06-21 11:38:00,13.062,13.076,12.971,13.076,400000.0
2007-06-21 11:39:00,13.025,13.102,12.983,13.008,350000.0
2007-06-21 11:40:00,13.023,13.109,12.989,13.056,400000.0
2007-06-21 11:41:00,13.007,13.083,12.996,13.051,350000.0
2007-06-21 11:42:00,13.008,13.131,12.956,13.131,500000.0
2007-06-21 11:43:00,13.139,13.141,13.039,13.141,350000.0
2007-06-21 11:44:00,13.152,13.169,13.036,13.107,450000.0
2007-06-21 11:45:00,13.025,13.111,12.992,13.111,550000.0
2007-06-21 11:46:00,13.131,13.194,13.062,13.076,400000.0
2007-06-21 11:47:00,13.055,13.121,12.968,13.076,500000.0
2007-06-21 11:50:00,13.063,13.114,12.994,13.114,350000.0
2007-06-21 11:51:00,13.016,13.113,13.016,13.111,450000.0
2007-06-21 11:52:00,13.017,13.127,12.969,13.125,450000.0
2007-06-21 11:53:00,13.009,13.127,13.009,13.044,400000.0
2007-06-21 11:54:00,13.144,13.164,13.02,13.099,550000.0
2007-06-21 11:55:00,13.083,13.125,12.995,13.119,350000.0
2007-06-21 11:56:00,13.039,13.104,13.027,13.031,350000.0
2007-06-21 11:57:00,13.116,13.116,12.997,13.071,450000.0
2007-06-21 11:58:00,13.006,13.11,12.981,13.107,350000.0
2007-06-21 11:59:00,13.068,13.113,13.015,13.066,450000.0
2007-06-21 12:00:00,13.071,13.083,13.002,13.002,350000.0
2007-06-21 12:01:00,13.109,13.119,12.995,13.042,500000.0
2007-06-21 12:02:00,13.118,13.134,13.078,13.134,350000.0
2007-06-21 12:03:00,13.091,13.134,13.022,13.104,1000000.0
2007-06-21 12:04:00,13.103,13.123,13.013,13.123,400000.0
2007-06-21 12:05:00,13.07,13.099,12.971,13.014,350000.0
2007-06-21 12:06:00,13.09,13.112,13.047,13.112,350000.0
2007-06-21 12:07:00,13.109,13.111,12.97,13.089,450000.0
2007-06-21 12:08:00,13.101,13.136,12.997,13.136,450000.0
2007-06-21 12:09:00,13.038,13.158,13.038,13.071,350000.0
2007-06-21 12:10:00,13.104,13.119,13.027,13.083,400000.0
2007-06-21 12:11:00,12.971,13.088,12.932,13.088,500000.0
2007-06-21 12:12:00,12.974,13.111,12.974,12.997,350000.0
2007-06-21 12:13:00,13.012,13.1,12.958,13.082,550000.0
2007-06-21 12:14:00,13.111,13.121,12.97,13.121,400000.0
2007-06-21 12:15:00,13.032,13.105,12.988,13.023,400000.0
2007-06-21 12:16:00,13.123,13.126,13.012,13.064,400000.0
2007-06-21 12:17:00,13.102,13.13,13.085,13.114,400000.0
2007-06-21 12:18:00,13.099,13.099,12.969,12.987,450000.0
2007-06-21 12:19:00,13.056,13.067,12.95,13.008,450000.0
2007-06-21 12:20:00,13.039,13.119,12.947,13.019,500000.0
2007-06-21 12:21:00,13.016,13.107,13.01,13.099,400000.0
2007-06-21 12:22:00,12.96,13.102,12.959,13.001,450000.0
2007-06-21 12:23:00,13.154,13.196,13.045,13.045,400000.0
2007-06-21 12:24:00,13.125,13.135,13.042,13.093,600000.0
2007-06-21 12:25:00,13.12,13.12,12.975,13.018,500000.0
2007-06-21 12:26:00,13.097,13.097,12.978,13.044,450000.0
2007-06-21 12:27:00,13.103,13.122,13.004,13.106,550000.0
2007-06-21 12:28:00,12.972,13.095,12.972,13.053,250000.0
2007-06-21 12:29:00,13.063,13.104,13.019,13.091,450000.0
2007-06-21 12:30:00,13.097,13.123,13.027,13.104,350000.0
2007-06-21 12:31:00,13.102,13.102,13.024,13.089,350000.0
2007-06-21 12:32:00,13.039,13.111,13.017,13.1,400000.0
2007-06-21 12:33:00,13.061,13.099,12.968,12.978,500000.0
2007-06-21 12:34:00,12.953,13.068,12.953,12.975,450000.0
2007-06-21 12:35:00,13.108,13.122,13.022,13.022,350000.0
2007-06-21 12:36:00,13.126,13.126,12.974,13.067,350000.0
2007-06-21 12:37:00,13.12,13.122,12.992,13.039,550000.0
2007-06-21 12:38:00,13.074,13.124,12.991,13.066,450000.0
2007-06-21 12:39:00,13.094,13.153,13.005,13.097,450000.0
2007-06-21 12:40:00,13.063,13.082,12.992,13.013,450000.0
2007-06-21 12:41:00,13.036,13.094,12.959,13.094,450000.0
2007-06-21 12:42:00,12.987,13.111,12.974,13.071,550000.0
2007-06-21 12:43:00,13.066,13.105,13.001,13.034,500000.0
2007-06-21 12:44:00,13.067,13.147,13.008,13.008,450000.0
2007-06-21 12:45:00,13.046,13.103,12.972,13.037,400000.0
2007-06-21 12:46:00,13.008,13.126,13.0,13.0,500000.0
2007-06-21 12:47:00,13.026,13.139,12.984,13.033,450000.0
2007-06-21 12:48:00,13.004,13.106,12.978,13.081,550000.0
2007-06-21 12:49:00,13.02,13.129,13.02,13.045,450000.0
2007-06-21 12:50:00,13.042,13.137,13.042,13.083,400000.0
2007-06-21 12:51:00,13.089,13.152,13.034,13.04,450000.0
2007-06-21 12:52:00,13.056,13.143,13.029,13.121,500000.0
2007-06-21 12:53:00,12.987,13.09,12.97,13.088,500000.0
2007-06-21 12:54:00,13.116,13.116,12.995,13.062,450000.0
2007-06-21 12:55:00,13.052,13.142,13.04,13.142,450000.0
2007-06-21 12:56:00,13.087,13.13,13.013,13.03,450000.0
2007-06-21 12:57:00,13.061,13.13,12.999,12.999,400000.0
2007-06-21 12:58:00,13.055,13.109,12.968,12.992,400000.0
2007-06-21 12:59:00,13.073,13.104,12.998,13.104,450000.0
2007-06-21 13:00:00,12.977,13.09,12.929,13.026,500000.0
2007-06-21 13:01:00,12.979,13.085,12.978,13.04,400000.0
2007-06-21 13:02:00,13.016,13.102,12.995,13.053,400000.0
2007-06-21 13:03:00,13.051,13.123,13.004,13.004,450000.0
2007-06-21 13:04:00,13.054,13.129,12.997,13.013,450000.0
2007-06-21 13:05:00,12.989,13.099,12.989,13.076,400000.0
2007-06-21 13:06:00,13.11,13.12,12.992,13.091,450000.0
2007-06-21 13:07:00,13.135,13.135,12.986,13.063,500000.0
2007-06-21 13:08:00,13.06,13.154,13.042,13.042,400000.0
2007-06-21 13:09:00,13.15,13.15,13.037,13.038,450000.0
2007-06-21 13:10:00,13.091,13.106,12.986,12.986,500000.0
2007-06-21 13:11:00,13.023,13.109,13.017,13.097,400000.0
2007-06-21 13:12:00,13.117,13.123,13.029,13.029,550000.0
2007-06-21 13:13:00,13.116,13.116,12.969,13.082,450000.0
2007-06-21 13:14:00,12.96,13.094,12.96,13.094,350000.0
2007-06-21 13:15:00,13.05,13.137,12.981,13.09,400000.0
2007-06-21 13:16:00,13.074,13.085,12.98,13.085,350000.0
2007-06-21 13:17:00,13.094,13.125,13.018,13.108,450000.0
2007-06-21 13:18:00,13.118,13.119,12.966,13.111,400000.0
2007-06-21 13:19:00,13.023,13.118,12.991,13.019,400000.0
2007-06-21 13:20:00,12.997,13.069,12.963,13.022,500000.0
2007-06-21 13:21:00,12.99,13.082,12.969,12.973,350000.0
2007-06-21 13:22:00,13.006,13.101,12.982,13.07,500000.0
2007-06-21 13:23:00,13.079,13.105,13.032,13.105,350000.0
2007-06-21 13:24:00,13.079,13.104,12.991,13.011,250000.0
2007-06-21 13:25:00,13.072,13.093,13.009,13.093,350000.0
2007-06-21 13:26:00,13.096,13.13,13.025,13.113,500000.0
2007-06-21 13:27:00,12.995,13.068,12.984,13.068,500000.0
2007-06-21 13:28:00,13.07,13.072,12.953,12.995,400000.0
2007-06-21 13:29:00,13.093,13.12,12.968,13.08,350000.0
2007-06-21 13:30:00,13.116,13.116,13.007,13.015,500000.0
2007-06-21 13:31:00,12.986,13.059,12.969,13.059,450000.0
2007-06-21 13:32:00,13.05,13.163,13.018,13.018,500000.0
2007-06-21 13:33:00,13.038,13.101,12.981,13.016,350000.0
2007-06-21 13:34:00,12.976,13.123,12.976,13.0,350000.0
2007-06-21 13:35:00,13.016,13.121,12.971,13.094,550000.0
2007-06-21 13:36:00,13.027,13.115,12.977,13.071,450000.0
2007-06-21 13:37:00,12.982,13.071,12.969,13.071,350000.0
2007-06-21 13:38:00,13.015,13.115,12.962,13.115,400000.0
2007-06-21 13:39:00,13.102,13.15,13.023,13.084,500000.0
2007-06-21 13:40:00,13.086,13.131,13.001,13.112,350000.0
2007-06-21 13:41:00,13.001,13.106,12.999,13.106,400000.0
2007-06-21 13:42:00,13.116,13.116,12.996,13.072,350000.0
2007-06-21 13:43:00,13.125,13.14,12.985,13.108,500000.0
2007-06-21 13:44:00,13.001,13.131,12.98,13.06,350000.0
2007-06-21 13:45:00,13.013,13.121,13.002,13.106,400000.0
2007-06-21 13:46:00,13.023,13.126,13.011,13.075,450000.0
2007-06-21 13:47:00,13.134,13.139,13.052,13.057,500000.0
2007-06-21 13:48:00,12.996,13.115,12.996,13.101,450000.0
2007-06-21 13:49:00,13.005,13.132,13.005,13.075,350000.0
2007-06-21 13:50:00,13.046,13.09,13.014,13.027,450000.0
2007-06-21 13:51:00,13.128,13.145,13.03,13.036,350000.0
2007-06-21 13:52:00,13.138,13.138,13.006,13.092,350000.0
2007-06-21 13:53:00,13.034,13.126,12.983,13.047,450000.0
2007-06-21 13:54:00,13.079,13.131,13.026,13.131,400000.0
2007-06-21 13:55:00,13.085,13.126,13.032,13.065,350000.0
2007-06-21 13:56:00,13.075,13.15,13.005,13.128,400000.0
2007-06-21 13:57:00,13.053,13.131,13.021,13.021,400000.0
2007-06-21 13:58:00,13.011,13.127,13.011,13.127,350000.0
2007-06-21 13:59:00,13.036,13.145,13.021,13.145,450000.0
2007-06-21 14:00:00,13.091,13.101,12.978,13.07,350000.0
2007-06-21 14:01:00,13.072,13.133,13.011,13.133,400000.0
2007-06-21 14:02:00,13.118,13.135,13.019,13.093,350000.0
2007-06-21 14:03:00,13.116,13.116,13.035,13.092,350000.0
2007-06-21 14:04:00,13.045,13.148,13.045,13.148,350000.0
2007-06-21 14:05:00,13.142,13.18,13.013,13.078,400000.0
2007-06-21 14:06:00,12.986,13.119,12.986,13.081,350000.0
2007-06-21 14:07:00,13.123,13.151,13.031,13.12,400000.0
2007-06-21 14:08:00,13.09,13.144,13.039,13.108,400000.0
2007-06-21 14:09:00,13.025,13.1,12.98,13.045,550000.0
2007-06-21 14:10:00,13.035,13.14,13.035,13.08,350000.0
2007-06-21 14:11:00,13.107,13.133,13.034,13.133,300000.0
2007-06-21 14:12:00,13.146,13.168,13.113,13.168,450000.0
2007-06-21 14:13:00,13.123,13.124,13.039,13.063,350000.0
2007-06-21 14:14:00,13.049,13.134,12.98,13.106,500000.0
2007-06-21 14:15:00,13.016,13.167,13.016,13.167,500000.0
2007-06-21 14:16:00,13.059,13.16,13.037,13.113,450000.0
2007-06-21 14:17:00,13.117,13.129,13.051,13.083,450000.0
2007-06-21 14:18:00,13.099,13.172,13.067,13.172,500000.0
2007-06-21 14:19:00,13.102,13.146,13.004,13.146,500000.0
2007-06-21 14:20:00,13.061,13.141,13.061,13.078,350000.0
2007-06-21 14:21:00,13.049,13.152,13.02,13.09,450000.0
2007-06-21 14:22:00,13.121,13.161,13.009,13.161,450000.0
2007-06-21 14:23:00,13.076,13.159,13.062,13.09,400000.0
2007-06-21 14:24:00,13.162,13.167,13.066,13.152,400000.0
2007-06-21 14:25:00,13.081,13.14,13.068,13.084,350000.0
2007-06-21 14:26:00,13.11,13.18,13.06,13.086,350000.0
2007-06-21 14:27:00,13.112,13.137,13.036,13.137,400000.0
2007-06-21 14:28:00,13.148,13.164,13.048,13.116,400000.0
2007-06-21 14:29:00,13.171,13.171,13.057,13.057,450000.0
2007-06-21 14:30:00,13.142,13.171,13.04,13.171,400000.0
2007-06-21 14:31:00,13.102,13.21,13.095,13.177,400000.0
2007-06-21 14:32:00,13.081,13.18,13.08,13.119,400000.0
2007-06-21 14:33:00,13.122,13.178,13.07,13.178,400000.0
2007-06-21 14:34:00,13.153,13.187,13.057,13.061,450000.0
2007-06-21 14:35:00,13.17,13.192,13.121,13.123,350000.0
2007-06-21 14:36:00,13.111,13.206,13.08,13.181,450000.0
2007-06-21 14:37:00,13.108,13.183,13.033,13.183,550000.0
2007-06-21 14:38:00,13.138,13.186,13.109,13.186,450000.0
2007-06-21 14:39:00,13.164,13.164,13.026,13.156,550000.0
2007-06-21 14:40:00,13.107,13.142,13.037,13.087,400000.0
2007-06-21 14:41:00,13.077,13.181,13.077,13.154,550000.0
2007-06-21 14:42:00,13.048,13.175,13.048,13.156,400000.0
2007-06-21 14:43:00,13.146,13.174,13.021,13.174,500000.0
2007-06-21 14:44:00,13.077,13.157,13.055,13.149,450000.0
2007-06-21 14:45:00,13.116,13.156,13.064,13.137,400000.0
2007-06-21 14:46:00,13.131,13.179,13.071,13.071,350000.0
2007-06-21 14:47:00,13.156,13.173,13.049,13.16,350000.0
2007-06-21 14:48:00,13.139,13.187,13.087,13.161,400000.0
2007-06-21 14:49:00,13.147,13.147,12.961,12.981,500000.0
2007-06-21 14:50:00,13.073,13.157,13.024,13.157,400000.0
2007-06-21 14:51:00,13.123,13.142,13.016,13.077,350000.0
2007-06-21 14:52:00,13.172,13.172,13.077,13.097,450000.0
2007-06-21 14:53:00,13.071,13.147,13.045,13.104,400000.0
2007-06-21 14:54:00,13.022,13.146,13.01,13.036,550000.0
2007-06-21 14:55:00,13.112,13.207,13.073,13.073,450000.0
2007-06-21 14:56:00,13.13,13.146,12.993,13.146,550000.0
2007-06-21 14:57:00,13.154,13.154,13.055,13.093,350000.0
2007-06-21 14:58:00,13.106,13.168,13.065,13.139,400000.0
2007-06-21 14:59:00,13.071,13.175,13.002,13.175,550000.0
2007-06-21 15:00:00,13.05,13.166,13.05,13.074,450000.0
2007-06-21 15:01:00,13.097,13.171,13.051,13.145,450000.0
2007-06-21 15:02:00,13.093,13.195,13.053,13.121,450000.0
2007-06-21 15:03:00,13.132,13.208,13.07,13.204,500000.0
2007-06-21 15:04:00,13.1,13.179,13.04,13.067,550000.0
2007-06-21 15:05:00,13.052,13.117,13.031,13.062,550000.0
2007-06-21 15:06:00,13.13,13.138,13.089,13.089,400000.0
2007-06-21 15:07:00,13.07,13.154,13.016,13.138,350000.0
2007-06-21 15:08:00,13.012,13.153,13.012,13.118,500000.0
2007-06-21 15:09:00,13.168,13.178,13.056,13.093,450000.0
2007-06-21 15:10:00,13.116,13.186,13.049,13.107,400000.0
2007-06-21 15:11:00,13.078,13.18,13.049,13.049,300000.0
2007-06-21 15:12:00,13.14,13.215,13.14,13.182,300000.0
2007-06-21 15:13:00,13.186,13.229,13.123,13.229,400000.0
2007-06-21 15:14:00,13.192,13.209,13.088,13.091,450000.0
2007-06-21 15:15:00,13.192,13.192,13.053,13.139,400000.0
2007-06-21 15:16:00,13.078,13.21,13.078,13.21,350000.0
2007-06-21 15:17:00,13.079,13.221,13.072,13.158,550000.0
2007-06-21 15:18:00,13.202,13.202,13.052,13.118,400000.0
2007-06-21 15:19:00,13.14,13.182,13.102,13.153,450000.0
2007-06-21 15:20:00,13.101,13.164,13.074,13.164,400000.0
2007-06-21 15:21:00,13.088,13.128,13.028,13.128,400000.0
2007-06-21 15:22:00,13.185,13.187,13.108,13.133,550000.0
2007-06-21 15:23:00,13.091,13.165,13.091,13.162,400000.0
2007-06-21 15:24:00,13.145,13.174,13.041,13.173,500000.0
2007-06-21 15:25:00,13.192,13.195,13.09,13.156,350000.0
2007-06-21 15:26:00,13.077,13.183,13.073,13.096,550000.0
2007-06-21 15:27:00,13.101,13.209,13.075,13.126,350000.0
2007-06-21 15:28:00,13.074,13.187,13.074,13.107,350000.0
2007-06-21 15:29:00,13.194,13.194,13.078,13.095,400000.0
2007-06-21 15:30:00,13.129,13.177,13.046,13.11,450000.0
2007-06-21 15:31:00,13.115,13.202,13.098,13.103,500000.0
2007-06-21 15:32:00,13.186,13.189,13.007,13.117,500000.0
2007-06-21 15:33:00,13.147,13.147,13.06,13.14,400000.0
2007-06-21 15:34:00,13.097,13.179,13.097,13.158,450000.0
2007-06-21 15:35:00,13.152,13.193,13.028,13.113,500000.0
2007-06-21 15:36:00,13.12,13.16,13.017,13.16,550000.0
2007-06-21 15:37:00,13.105,13.157,13.028,13.074,450000.0
2007-06-21 15:38:00,13.114,13.211,13.113,13.113,450000.0
2007-06-21 15:39:00,13.147,13.18,13.09,13.097,250000.0
2007-06-21 15:40:00,13.08,13.209,13.08,13.088,450000.0
2007-06-21 15:41:00,13.051,13.18,13.051,13.143,400000.0
2007-06-21 15:42:00,13.163,13.163,13.059,13.079,350000.0
2007-06-21 15:43:00,13.106,13.141,13.033,13.087,450000.0
2007-06-21 15:44:00,13.15,13.164,13.056,13.153,350000.0
2007-06-21 15:45:00,13.166,13.166,13.045,13.151,450000.0
2007-06-21 15:46:00,13.062,13.155,13.052,13.052,400000.0
2007-06-21 15:47:00,13.121,13.131,12.987,13.008,550000.0
2007-06-21 15:48:00,13.072,13.126,13.036,13.052,350000.0
2007-06-21 15:49:00,13.121,13.164,13.078,13.164,350000.0
2007-06-21 15:50:00,13.083,13.162,13.008,13.149,550000.0
2007-06-21 15:51:00,13.128,13.128,13.001,13.103,550000.0
2007-06-21 15:52:00,13.022,13.156,13.007,13.017,350000.0
2007-06-21 15:53:00,13.091,13.098,12.978,13.08,500000.0
2007-06-21 15:54:00,13.1,13.129,13.045,13.129,450000.0
2007-06-21 15:55:00,13.024,13.143,13.019,13.114,500000.0
2007-06-21 15:56:00,12.987,13.133,12.987,13.058,450000.0
2007-06-21 15:57:00,13.024,13.057,12.959,12.98,450000.0
2007-06-21 15:58:00,12.96,13.092,12.957,12.978,500000.0
2007-06-21 15:59:00,13.058,13.058,12.943,12.962,450000.0
2007-06-21 16:00:00,13.023,13.095,12.916,13.019,500000.0
2007-06-21 16:01:00,13.023,13.024,12.909,12.918,400000.0
2007-06-21 16:02:00,12.931,13.063,12.928,12.998,550000.0
2007-06-21 16:03:00,12.972,13.064,12.908,12.999,400000.0
2007-06-21 16:04:00,12.9,13.032,12.9,13.006,550000.0
2007-06-21 16:05:00,13.021,13.034,12.915,13.015,350000.0
2007-06-21 16:06:00,12.952,13.054,12.917,13.019,350000.0
2007-06-21 16:07:00,12.947,13.047,12.947,12.949,500000.0
2007-06-21 16:08:00,12.932,13.046,12.932,12.98,550000.0
2007-06-21 16:09:00,12.913,13.051,12.868,13.051,350000.0
2007-06-21 16:10:00,13.034,13.054,12.92,13.054,500000.0
2007-06-21 16:11:00,12.939,13.083,12.933,12.933,500000.0
2007-06-21 16:12:00,12.989,13.055,12.952,13.016,350000.0
2007-06-21 16:13:00,13.011,13.104,13.011,13.104,450000.0
2007-06-21 16:14:00,13.086,13.086,12.94,12.999,500000.0
2007-06-21 16:15:00,13.068,13.068,12.921,12.927,350000.0
2007-06-21 16:16:00,13.011,13.08,12.96,13.05,550000.0
2007-06-21 16:17:00,13.048,13.092,12.975,12.975,350000.0
2007-06-21 16:18:00,13.108,13.12,12.996,13.054,400000.0
2007-06-21 16:19:00,13.011,13.102,12.997,12.997,500000.0
2007-06-21 16:20:00,13.099,13.099,12.95,12.975,550000.0
2007-06-21 16:21:00,13.054,13.09,12.996,12.996,400000.0
2007-06-21 16:22:00,13.064,13.064,12.963,13.021,450000.0
2007-06-21 16:23:00,12.999,13.09,12.945,12.945,400000.0
2007-06-21 16:24:00,13.054,13.101,12.958,13.099,550000.0
2007-06-21 16:25:00,13.073,13.109,13.005,13.109,350000.0
2007-06-21 16:26:00,13.086,13.117,12.986,12.986,550000.0
2007-06-21 16:27:00,13.079,13.116,12.982,13.094,500000.0
2007-06-21 16:28:00,13.066,13.112,13.024,13.103,400000.0
2007-06-21 16:29:00,12.997,13.066,12.966,12.998,400000.0
2007-06-21 16:30:00,13.007,13.103,12.958,13.063,550000.0
2007-06-21 16:31:00,13.011,13.092,12.949,13.005,400000.0
2007-06-21 16:32:00,12.986,13.091,12.939,13.091,400000.0
2007-06-21 16:33:00,12.977,13.092,12.909,12.989,550000.0
2007-06-21 16:34:00,13.04,13.081,12.977,12.977,350000.0
2007-06-21 16:35:00,12.999,13.099,12.975,13.003,500000.0
2007-06-21 16:36:00,13.039,13.103,13.01,13.012,500000.0
2007-06-21 16:37:00,13.106,13.139,13.032,13.032,500000.0
2007-06-21 16:38:00,12.922,13.06,12.912,12.969,450000.0
2007-06-21 16:39:00,13.018,13.094,12.991,13.079,500000.0
2007-06-21 16:40:00,13.001,13.094,13.001,13.094,350000.0
2007-06-21 16:41:00,12.99,13.082,12.99,13.001,350000.0
2007-06-21 16:42:00,12.998,13.1,12.978,13.1,500000.0
2007-06-21 16:43:00,12.979,13.106,12.979,13.023,350000.0
2007-06-21 16:44:00,12.996,13.132,12.996,13.084,550000.0
2007-06-21 16:45:00,13.009,13.065,12.938,12.964,400000.0
2007-06-21 16:46:00,12.999,13.055,12.986,13.055,350000.0
2007-06-21 16:47:00,12.973,13.094,12.929,12.958,600000.0
2007-06-21 16:48:00,13.071,13.082,12.954,13.028,500000.0
2007-06-21 16:49:00,13.035,13.092,12.939,12.939,450000.0
2007-06-21 16:50:00,12.971,13.066,12.971,12.998,400000.0
2007-06-21 16:51:00,13.103,13.103,12.962,12.962,400000.0
2007-06-21 16:52:00,13.003,13.072,12.933,13.072,400000.0
2007-06-21 16:53:00,12.985,13.075,12.946,13.0,350000.0
2007-06-21 16:54:00,12.921,13.014,12.891,13.012,450000.0
2007-06-21 16:55:00,13.064,13.092,12.977,13.015,550000.0
2007-06-21 16:56:00,12.991,13.05,12.941,12.954,400000.0
2007-06-21 16:57:00,12.971,13.078,12.961,12.973,500000.0
2007-06-21 16:58:00,12.988,13.098,12.982,12.982,500000.0
2007-06-21 16:59:00,13.008,13.091,12.976,12.976,400000.0
2007-06-21 17:00:00,13.07,13.07,12.971,12.971,350000.0
2007-06-21 17:01:00,13.009,13.095,12.963,13.001,500000.0
2007-06-21 17:02:00,12.998,13.065,12.997,13.036,400000.0
2007-06-21 17:03:00,12.956,13.056,12.918,13.017,500000.0
2007-06-21 17:04:00,12.993,13.079,12.965,13.028,350000.0
2007-06-21 17:05:00,13.074,13.074,12.925,13.036,400000.0
2007-06-21 17:06:00,13.075,13.075,12.903,13.026,350000.0
2007-06-21 17:07:00,13.041,13.054,12.928,12.976,500000.0
2007-06-21 17:08:00,12.906,13.066,12.906,12.998,500000.0
2007-06-21 17:09:00,13.089,13.094,12.944,12.944,450000.0
2007-06-21 17:10:00,13.043,13.075,12.96,13.026,350000.0
2007-06-21 17:11:00,13.094,13.094,12.948,12.969,400000.0
2007-06-21 17:12:00,13.003,13.058,12.947,12.997,400000.0
2007-06-21 17:13:00,13.05,13.109,12.958,12.994,450000.0
2007-06-21 17:14:00,13.004,13.079,12.955,13.021,550000.0
2007-06-21 17:15:00,12.963,13.066,12.935,13.005,350000.0
2007-06-21 17:16:00,13.047,13.047,12.926,13.023,450000.0
2007-06-21 17:17:00,13.005,13.082,12.976,13.054,450000.0
2007-06-21 17:18:00,12.996,13.078,12.984,13.078,350000.0
2007-06-21 17:19:00,13.02,13.112,12.929,13.021,550000.0
2007-06-21 17:20:00,13.024,13.055,12.896,12.924,350000.0
2007-06-21 17:21:00,12.962,13.05,12.925,12.975,500000.0
2007-06-21 17:22:00,12.959,13.077,12.959,13.005,500000.0
2007-06-21 17:23:00,12.958,13.055,12.929,13.055,550000.0
2007-06-21 17:24:00,13.032,13.05,12.962,12.978,350000.0
2007-06-21 17:25:00,13.028,13.097,12.985,13.091,400000.0
2007-06-21 17:26:00,12.955,13.052,12.946,12.946,450000.0
2007-06-21 17:27:00,13.004,13.02,12.917,12.996,400000.0
2007-06-21 17:28:00,12.951,13.014,12.86,12.894,550000.0
2007-06-21 17:29:00,12.922,13.032,12.915,13.031,450000.0
2007-06-21 17:30:00,12.893,13.012,12.893,13.012,450000.0
2007-06-21 17:31:00,12.958,12.993,12.875,12.959,600000.0
2007-06-21 17:32:00,12.899,13.024,12.894,12.958,400000.0
2007-06-21 17:33:00,12.811,12.978,12.811,12.978,400000.0
2007-06-21 17:34:00,12.941,12.969,12.812,12.969,450000.0
2007-06-21 17:35:00,12.921,12.984,12.86,12.928,500000.0
2007-06-21 17:36:00,12.934,12.964,12.818,12.964,450000.0
2007-06-21 17:37:00,12.983,12.983,12.825,12.949,550000.0
2007-06-21 17:38:00,12.936,12.999,12.899,12.961,400000.0
2007-06-21 17:39:00,12.964,12.964,12.837,12.855,350000.0
2007-06-21 17:40:00,12.887,12.968,12.873,12.963,500000.0
2007-06-21 17:41:00,12.879,12.989,12.879,12.989,350000.0
2007-06-21 17:42:00,12.867,12.984,12.867,12.959,500000.0
2007-06-21 17:43:00,12.995,12.995,12.834,12.869,400000.0
2007-06-21 17:44:00,12.94,12.94,12.835,12.895,450000.0
2007-06-21 17:45:00,12.858,12.938,12.831,12.867,550000.0
2007-06-21 17:46:00,12.864,12.973,12.783,12.973,350000.0
2007-06-21 17:47:00,12.946,12.957,12.806,12.887,400000.0
2007-06-21 17:48:00,12.957,12.985,12.841,12.985,400000.0
2007-06-21 17:49:00,12.949,12.979,12.888,12.949,350000.0
2007-06-21 17:50:00,12.963,12.991,12.89,12.89,550000.0
2007-06-21 17:51:00,12.966,12.996,12.858,12.918,350000.0
2007-06-21 17:52:00,12.953,12.994,12.835,12.847,350000.0
2007-06-21 17:53:00,12.947,12.998,12.907,12.907,500000.0
2007-06-21 17:54:00,12.975,12.975,12.795,12.924,350000.0
2007-06-21 17:55:00,12.882,12.973,12.841,12.914,350000.0
2007-06-21 17:56:00,12.823,12.919,12.785,12.873,400000.0
2007-06-21 17:57:00,12.93,12.946,12.829,12.879,400000.0
2007-06-21 17:58:00,12.908,12.908,12.821,12.856,450000.0
2007-06-21 17:59:00,12.839,12.926,12.821,12.926,350000.0
2007-06-21 18:00:00,12.839,12.936,12.831,12.933,350000.0
2007-06-21 18:01:00,12.926,12.942,12.823,12.907,500000.0
2007-06-21 18:02:00,12.849,12.931,12.834,12.919,500000.0
2007-06-21 18:03:00,12.898,12.913,12.854,12.905,350000.0
2007-06-21 18:04:00,12.942,12.942,12.842,12.842,450000.0
2007-06-21 18:05:00,12.913,12.943,12.813,12.858,750000.0
2007-06-21 18:06:00,12.897,12.981,12.834,12.852,450000.0
2007-06-21 18:07:00,12.937,12.949,12.841,12.841,550000.0
2007-06-21 18:08:00,12.941,12.941,12.819,12.932,400000.0
2007-06-21 18:09:00,12.923,12.974,12.843,12.974,550000.0
2007-06-21 18:10:00,12.884,12.889,12.833,12.864,350000.0
2007-06-21 18:11:00,12.855,12.938,12.8,12.927,450000.0
2007-06-21 18:12:00,12.943,12.944,12.837,12.944,400000.0
2007-06-21 18:13:00,12.918,12.972,12.851,12.892,550000.0
2007-06-21 18:14:00,12.844,12.943,12.844,12.942,400000.0
2007-06-21 18:15:00,12.912,12.965,12.883,12.883,350000.0
2007-06-21 18:16:00,12.961,12.961,12.852,12.885,300000.0
2007-06-21 18:17:00,12.825,12.953,12.804,12.953,400000.0
2007-06-21 18:18:00,12.893,12.932,12.791,12.816,500000.0
2007-06-21 18:19:00,12.93,12.941,12.832,12.941,400000.0
2007-06-21 18:20:00,12.84,12.922,12.789,12.879,400000.0
2007-06-21 18:21:00,12.885,12.967,12.859,12.934,550000.0
2007-06-21 18:22:00,12.847,12.933,12.847,12.879,400000.0
2007-06-21 18:23:00,12.966,12.969,12.854,12.943,400000.0
2007-06-21 18:24:00,12.927,12.957,12.828,12.957,350000.0
2007-06-21 18:25:00,12.851,12.95,12.84,12.89,500000.0
2007-06-21 18:26:00,12.93,13.005,12.897,13.0,550000.0
2007-06-21 18:27:00,12.958,12.961,12.86,12.955,350000.0
2007-06-21 18:28:00,12.928,12.975,12.851,12.975,350000.0
2007-06-21 18:29:00,12.978,12.978,12.815,12.959,350000.0
2007-06-21 18:30:00,12.961,12.988,12.878,12.955,450000.0
2007-06-21 18:31:00,12.936,12.995,12.924,12.927,1550000.0
2007-06-21 18:32:00,12.908,12.963,12.829,12.899,450000.0
2007-06-21 18:33:00,13.0,13.0,12.903,12.993,350000.0
2007-06-21 18:34:00,12.966,13.006,12.88,12.998,400000.0
2007-06-21 18:35:00,12.899,12.98,12.899,12.942,350000.0
2007-06-21 18:36:00,12.921,12.977,12.845,12.955,550000.0
2007-06-21 18:37:00,12.894,12.968,12.854,12.958,400000.0
2007-06-21 18:38:00,12.919,12.966,12.861,12.915,450000.0
2007-06-21 18:39:00,12.938,12.942,12.836,12.889,400000.0
2007-06-21 18:40:00,12.9,12.956,12.859,12.886,400000.0
2007-06-21 18:41:00,12.867,12.934,12.864,12.931,300000.0
2007-06-21 18:42:00,12.887,12.937,12.814,12.86,550000.0
2007-06-21 18:43:00,12.965,12.965,12.835,12.944,400000.0
2007-06-21 18:44:00,12.894,12.975,12.847,12.953,500000.0
2007-06-21 18:45:00,12.904,12.938,12.893,12.9,350000.0
2007-06-21 18:46:00,12.87,12.994,12.868,12.994,350000.0
2007-06-21 18:47:00,12.795,12.944,12.795,12.92,400000.0
2007-06-21 18:48:00,12.927,12.946,12.833,12.833,400000.0
2007-06-21 18:49:00,12.898,12.929,12.877,12.878,400000.0
2007-06-21 18:50:00,12.9,12.972,12.83,12.892,550000.0
2007-06-21 18:51:00,12.896,12.943,12.837,12.837,450000.0
2007-06-21 18:52:00,12.91,12.944,12.854,12.902,400000.0
2007-06-21 18:53:00,12.924,12.96,12.881,12.951,450000.0
2007-06-21 18:54:00,12.846,12.927,12.846,12.865,400000.0
2007-06-21 18:55:00,12.876,12.986,12.863,12.937,350000.0
2007-06-21 18:56:00,12.936,12.941,12.852,12.898,450000.0
2007-06-21 18:57:00,12.96,12.96,12.813,12.947,450000.0
2007-06-21 18:58:00,12.97,12.975,12.899,12.943,350000.0
2007-06-21 18:59:00,12.906,12.96,12.906,12.944,450000.0
2007-06-21 19:00:00,12.92,13.0,12.849,13.0,350000.0
2007-06-21 19:01:00,12.906,12.941,12.826,12.898,500000.0
2007-06-21 19:02:00,13.015,13.015,12.861,12.94,400000.0
2007-06-21 19:03:00,12.994,12.994,12.848,12.961,350000.0
2007-06-21 19:04:00,12.913,12.954,12.887,12.951,400000.0
2007-06-21 19:05:00,12.893,12.991,12.885,12.918,350000.0
2007-06-21 19:06:00,12.974,13.01,12.844,13.01,400000.0
2007-06-21 19:07:00,12.939,12.997,12.871,12.871,350000.0
2007-06-21 19:08:00,12.972,13.029,12.876,12.963,450000.0
2007-06-21 19:09:00,12.961,12.979,12.911,12.923,350000.0
2007-06-21 19:10:00,13.0,13.019,12.916,13.019,550000.0
2007-06-21 19:11:00,12.931,13.027,12.931,12.941,400000.0
2007-06-21 19:12:00,12.925,13.041,12.925,13.01,350000.0
2007-06-21 19:13:00,12.99,12.99,12.891,12.891,400000.0
2007-06-21 19:14:00,12.894,13.007,12.894,13.007,400000.0
2007-06-21 19:15:00,12.969,13.013,12.89,12.947,350000.0
2007-06-21 19:16:00,13.031,13.034,12.964,13.009,350000.0
2007-06-21 19:17:00,12.941,12.996,12.889,12.959,300000.0
2007-06-21 19:18:00,12.935,13.055,12.921,13.012,350000.0
2007-06-21 19:19:00,13.038,13.042,12.888,13.042,400000.0
2007-06-21 19:20:00,12.991,13.059,12.94,13.059,350000.0
2007-06-21 19:21:00,12.975,13.034,12.921,12.994,350000.0
2007-06-21 19:22:00,13.007,13.059,12.92,12.957,400000.0
2007-06-21 19:23:00,13.035,13.035,12.939,12.939,350000.0
2007-06-21 19:24:00,12.93,13.032,12.903,12.953,350000.0
2007-06-21 19:25:00,13.039,13.041,12.93,12.949,400000.0
2007-06-21 19:26:00,13.019,13.071,12.916,13.005,550000.0
2007-06-21 19:27:00,13.055,13.059,12.952,12.952,400000.0
2007-06-21 19:28:00,12.921,13.062,12.921,13.037,400000.0
2007-06-21 19:29:00,12.921,13.014,12.885,12.971,400000.0
2007-06-21 19:30:00,12.972,13.059,12.912,12.912,400000.0
2007-06-21 19:31:00,13.042,13.1,12.973,13.013,350000.0
2007-06-21 19:32:00,13.052,13.052,12.931,12.99,300000.0
2007-06-21 19:33:00,13.029,13.09,12.926,13.055,400000.0
2007-06-21 19:34:00,13.037,13.056,12.969,13.008,400000.0
2007-06-21 19:35:00,13.076,13.076,12.948,12.985,400000.0
2007-06-21 19:36:00,13.038,13.068,12.948,12.996,400000.0
2007-06-21 19:37:00,13.016,13.05,13.016,13.05,100000.0
2007-06-21 19:38:00,12.937,13.071,12.923,12.982,450000.0
2007-06-21 19:39:00,13.066,13.066,12.94,12.974,250000.0
2007-06-21 19:40:00,13.057,13.057,12.937,13.008,500000.0
2007-06-21 19:41:00,12.998,13.055,12.998,13.055,100000.0
2007-06-21 19:42:00,12.995,13.074,12.961,13.003,400000.0
2007-06-21 19:43:00,13.008,13.008,12.953,12.953,150000.0
2007-06-21 19:44:00,13.03,13.03,13.027,13.027,100000.0
2007-06-21 19:45:00,12.99,13.066,12.915,13.066,400000.0
2007-06-21 19:46:00,13.011,13.065,12.983,12.983,300000.0
2007-06-21 19:47:00,13.031,13.098,12.981,13.097,400000.0
2007-06-21 19:48:00,12.981,13.008,12.957,12.957,200000.0
2007-06-21 19:49:00,13.01,13.01,12.998,12.998,100000.0
2007-06-21 19:50:00,12.995,13.051,12.976,13.051,400000.0
2007-06-21 19:51:00,13.053,13.053,12.921,12.921,300000.0
2007-06-21 19:53:00,13.015,13.101,12.973,12.982,400000.0
2007-06-21 19:54:00,13.0,13.039,12.915,12.915,350000.0
2007-06-21 19:56:00,13.02,13.02,12.914,12.957,400000.0
2007-06-21 19:58:00,12.972,13.08,12.972,13.08,500000.0
2007-06-21 19:59:00,13.054,13.054,12.953,12.953,300000.0
2007-06-21 20:00:00,13.053,13.068,12.936,12.956,550000.0
2007-06-21 20:01:00,13.019,13.061,12.986,12.986,200000.0
2007-06-21 20:02:00,12.972,13.069,12.963,13.006,250000.0
2007-06-21 20:03:00,12.969,13.053,12.969,12.981,300000.0
2007-06-21 20:04:00,12.991,13.051,12.926,12.926,500000.0
2007-06-21 20:05:00,13.026,13.026,12.918,12.959,200000.0
2007-06-21 20:06:00,12.934,13.022,12.934,13.022,150000.0
2007-06-21 20:07:00,13.088,13.088,12.958,13.084,400000.0
2007-06-21 20:08:00,12.955,13.093,12.955,13.051,250000.0
2007-06-21 20:10:00,13.063,13.063,12.974,13.047,250000.0
2007-06-21 20:12:00,12.989,13.059,12.989,13.046,150000.0
2007-06-21 20:13:00,13.001,13.102,12.95,12.965,400000.0
2007-06-21 20:14:00,13.039,13.088,12.955,13.036,400000.0
2007-06-21 20:15:00,13.01,13.046,12.913,12.913,300000.0
2007-06-21 20:16:00,13.03,13.036,12.938,13.001,350000.0
2007-06-21 20:17:00,13.015,13.043,12.956,12.956,250000.0
2007-06-21 20:18:00,12.922,13.006,12.922,12.945,150000.0
2007-06-21 20:19:00,12.979,12.979,12.963,12.963,150000.0
2007-06-21 20:20:00,13.041,13.041,12.912,12.912,350000.0
2007-06-21 20:21:00,13.005,13.005,13.005,13.005,50000.0
2007-06-21 20:22:00,13.0,13.052,12.941,13.043,200000.0
2007-06-21 20:24:00,13.077,13.077,12.971,13.014,400000.0
2007-06-21 20:25:00,12.985,13.028,12.985,13.028,100000.0
2007-06-21 20:29:00,12.994,12.994,12.994,12.994,50000.0
2007-06-21 20:30:00,12.931,13.026,12.931,12.998,350000.0
2007-06-21 20:31:00,12.93,13.084,12.927,12.965,450000.0
2007-06-21 20:32:00,12.898,12.898,12.898,12.898,50000.0
2007-06-21 20:33:00,13.019,13.019,12.914,13.009,250000.0
2007-06-21 20:34:00,12.952,13.053,12.925,12.925,400000.0
2007-06-21 20:35:00,13.008,13.039,12.914,12.982,500000.0
2007-06-21 20:36:00,12.904,12.904,12.904,12.904,50000.0
2007-06-21 20:37:00,12.888,12.888,12.888,12.888,100000.0
2007-06-21 20:39:00,13.032,13.053,12.957,12.994,400000.0
2007-06-21 20:40:00,13.009,13.032,12.945,12.945,150000.0
2007-06-21 20:42:00,12.941,12.983,12.922,12.969,450000.0
2007-06-21 20:45:00,13.057,13.057,12.951,12.994,400000.0
2007-06-21 20:47:00,12.974,13.016,12.898,12.899,300000.0
2007-06-21 20:48:00,13.034,13.034,12.915,12.915,100000.0
2007-06-21 20:49:00,12.963,12.963,12.963,12.963,100000.0
2007-06-21 20:51:00,13.012,13.012,13.012,13.012,100000.0
2007-06-21 20:52:00,12.974,13.012,12.974,13.012,200000.0
2007-06-21 20:56:00,12.96,13.021,12.96,13.021,100000.0
2007-06-21 20:57:00,13.052,13.052,12.916,13.052,500000.0
2007-06-21 20:58:00,13.006,13.03,12.949,13.002,300000.0
2007-06-21 21:00:00,13.031,13.031,12.933,12.954,150000.0
2007-06-21 21:01:00,13.003,13.027,12.924,12.983,350000.0
2007-06-21 21:02:00,13.007,13.043,12.928,13.043,450000.0
2007-06-21 21:03:00,13.024,13.031,13.024,13.031,100000.0
2007-06-21 21:07:00,13.023,13.049,12.925,12.954,400000.0
2007-06-21 21:08:00,12.975,13.024,12.954,13.024,250000.0
2007-06-21 21:10:00,13.067,13.067,12.961,13.004,400000.0
2007-06-21 21:12:00,13.014,13.049,12.939,13.049,450000.0
2007-06-21 21:13:00,13.006,13.056,13.006,13.056,100000.0
2007-06-21 21:15:00,13.055,13.055,12.964,13.034,250000.0
2007-06-21 21:16:00,13.041,13.041,12.977,12.977,100000.0
2007-06-21 21:17:00,13.055,13.055,12.964,13.034,250000.0
2007-06-21 21:18:00,12.971,13.069,12.971,12.981,200000.0
2007-06-21 21:19:00,13.034,13.034,12.958,13.026,200000.0
2007-06-21 21:22:00,13.025,13.025,12.929,12.929,100000.0
2007-06-21 21:23:00,12.954,13.032,12.922,12.922,300000.0
2007-06-21 21:25:00,12.941,13.075,12.941,13.0,300000.0
2007-06-21 21:26:00,13.039,13.068,12.954,12.966,500000.0
2007-06-21 21:28:00,13.072,13.072,12.966,13.009,400000.0
2007-06-21 21:31:00,12.968,13.037,12.961,12.961,200000.0
2007-06-21 21:32:00,13.075,13.075,12.969,12.969,100000.0
2007-06-21 21:33:00,13.065,13.065,12.939,13.002,400000.0
2007-06-21 21:35:00,13.006,13.006,13.005,13.005,100000.0
2007-06-21 21:40:00,13.054,13.054,13.054,13.054,50000.0
2007-06-21 21:41:00,13.051,13.051,13.036,13.036,150000.0
2007-06-21 21:43:00,13.084,13.092,12.992,13.025,400000.0
2007-06-21 21:44:00,13.054,13.054,13.054,13.054,50000.0
2007-06-21 21:46:00,13.05,13.05,12.957,13.025,350000.0
2007-06-21 21:47:00,13.001,13.063,12.972,13.063,150000.0
2007-06-21 21:48:00,12.989,12.989,12.989,12.989,100000.0
2007-06-21 21:53:00,13.052,13.052,12.969,13.037,250000.0
2007-06-21 21:56:00,13.039,13.039,12.933,12.999,500000.0
2007-06-21 21:57:00,13.056,13.056,13.056,13.056,50000.0
2007-06-21 21:58:00,12.943,13.088,12.943,13.02,350000.0
2007-06-21 22:02:00,13.041,13.053,13.041,13.053,100000.0
2007-06-21 22:03:00,12.969,13.051,12.969,13.004,300000.0
2007-06-21 22:04:00,12.971,13.006,12.971,13.006,100000.0
2007-06-21 22:06:00,13.087,13.102,12.984,13.053,700000.0
2007-06-21 22:07:00,12.984,13.083,12.984,13.072,400000.0
2007-06-21 22:10:00,13.044,13.084,12.987,13.084,500000.0
2007-06-21 22:14:00,12.963,13.117,12.963,13.003,350000.0
2007-06-21 22:18:00,13.083,13.083,12.991,13.023,400000.0
2007-06-21 22:27:00,12.955,13.015,12.955,13.007,250000.0
2007-06-21 22:28:00,12.943,13.081,12.943,13.081,400000.0
2007-06-21 22:42:00,13.059,13.06,12.974,13.044,300000.0
2007-06-21 22:43:00,12.98,13.065,12.98,13.039,350000.0
2007-06-21 22:44:00,13.044,13.044,12.948,12.948,100000.0
2007-06-21 22:45:00,13.01,13.074,12.954,13.029,250000.0
2007-06-21 22:46:00,13.049,13.059,12.964,13.046,350000.0
2007-06-21 22:47:00,13.058,13.062,13.049,13.062,200000.0
2007-06-21 22:48:00,13.066,13.066,12.934,13.062,400000.0
2007-06-21 22:49:00,13.051,13.051,13.049,13.049,100000.0
2007-06-21 22:52:00,13.076,13.076,12.951,13.01,400000.0
2007-06-21 22:54:00,13.065,13.065,12.98,12.98,150000.0
2007-06-21 22:56:00,13.061,13.061,12.976,13.046,250000.0
2007-06-21 23:00:00,13.064,13.064,12.932,12.989,400000.0
2007-06-21 23:02:00,12.964,12.986,12.964,12.986,100000.0
2007-06-21 23:03:00,13.008,13.062,12.953,12.993,350000.0
2007-06-21 23:04:00,12.985,13.044,12.985,13.044,100000.0
2007-06-21 23:05:00,12.939,13.04,12.939,13.04,100000.0
2007-06-21 23:06:00,13.053,13.053,13.053,13.053,100000.0
2007-06-21 23:07:00,13.054,13.054,13.036,13.036,150000.0
2007-06-21 23:08:00,13.025,13.059,12.953,13.059,450000.0
2007-06-21 23:09:00,12.943,12.943,12.943,12.943,50000.0
2007-06-21 23:11:00,13.08,13.082,12.993,13.025,400000.0
2007-06-21 23:16:00,13.067,13.067,12.938,12.999,400000.0
2007-06-21 23:22:00,13.0,13.038,12.97,12.97,150000.0
2007-06-21 23:34:00,13.006,13.006,12.947,13.002,150000.0
2007-06-21 23:35:00,13.005,13.039,12.933,13.039,450000.0
2007-06-21 23:52:00,13.08,13.097,12.988,13.015,400000.0
2007-06-21 23:56:00,13.074,13.083,12.985,13.017,400000.0
2007-06-22 00:00:00,13.11,13.17,12.99,13.05,200000.0
2007-06-22 00:03:00,13.008,13.084,13.008,13.059,200000.0
2007-06-22 00:09:00,13.073,13.082,12.992,13.025,400000.0
2007-06-22 00:24:00,12.974,13.09,12.974,13.004,300000.0
2007-06-22 00:27:00,13.083,13.089,12.994,13.026,400000.0
2007-06-22 00:34:00,13.051,13.051,12.955,13.025,250000.0
2007-06-22 00:36:00,13.075,13.075,12.969,13.012,400000.0
2007-06-22 00:37:00,13.07,13.07,12.967,13.052,300000.0
2007-06-22 00:39:00,13.072,13.072,12.966,13.009,400000.0
2007-06-22 00:44:00,13.053,13.053,13.052,13.052,100000.0
2007-06-22 00:45:00,12.968,12.968,12.968,12.968,50000.0
2007-06-22 00:46:00,13.081,13.084,12.994,13.024,400000.0
2007-06-22 00:50:00,13.1,13.1,12.994,13.037,400000.0
2007-06-22 00:52:00,13.045,13.045,12.957,13.036,250000.0
2007-06-22 00:54:00,13.051,13.051,12.964,12.971,200000.0
2007-06-22 00:59:00,13.072,13.072,12.966,13.009,400000.0
2007-06-22 01:00:00,13.034,13.036,13.034,13.036,100000.0
2007-06-22 01:03:00,13.075,13.075,12.969,13.012,400000.0
2007-06-22 01:06:00,12.957,13.06,12.957,12.976,200000.0
2007-06-22 01:16:00,13.059,13.059,12.928,12.98,400000.0
2007-06-22 01:20:00,12.943,13.023,12.931,13.015,250000.0
2007-06-22 01:21:00,13.009,13.009,12.915,12.941,500000.0
2007-06-22 01:22:00,12.986,13.021,12.93,12.985,300000.0
2007-06-22 01:23:00,13.041,13.041,12.945,13.015,250000.0
2007-06-22 01:26:00,13.064,13.072,12.975,13.007,400000.0
2007-06-22 01:29:00,13.052,13.052,12.967,13.027,350000.0
2007-06-22 01:30:00,13.013,13.017,12.942,12.977,300000.0
2007-06-22 01:35:00,13.03,13.03,13.02,13.02,100000.0
2007-06-22 01:36:00,13.049,13.049,13.049,13.049,50000.0
2007-06-22 01:37:00,13.049,13.049,12.967,13.036,250000.0
2007-06-22 01:39:00,13.017,13.051,12.945,13.051,450000.0
2007-06-22 01:46:00,13.0,13.104,12.984,12.99,400000.0
2007-06-22 01:48:00,13.084,13.084,13.084,13.084,50000.0
2007-06-22 01:49:00,12.978,13.102,12.973,12.992,250000.0
2007-06-22 01:50:00,12.968,13.104,12.968,13.007,300000.0
2007-06-22 01:51:00,13.086,13.086,12.982,12.982,100000.0
2007-06-22 01:52:00,13.02,13.066,12.955,13.052,450000.0
2007-06-22 01:53:00,12.979,13.014,12.979,13.014,100000.0
2007-06-22 02:00:00,13.044,13.044,13.018,13.038,150000.0
2007-06-22 02:01:00,12.966,13.056,12.966,13.056,100000.0
2007-06-22 02:02:00,13.06,13.06,12.954,12.997,400000.0
2007-06-22 02:03:00,12.966,12.966,12.966,12.966,50000.0
2007-06-22 02:06:00,12.987,13.096,12.987,13.096,250000.0
2007-06-22 02:11:00,13.019,13.043,13.019,13.043,100000.0
2007-06-22 02:12:00,12.936,13.032,12.932,12.999,350000.0
2007-06-22 02:13:00,13.005,13.036,12.981,12.981,300000.0
2007-06-22 02:14:00,13.036,13.059,12.951,13.052,500000.0
2007-06-22 02:15:00,12.961,12.961,12.961,12.961,50000.0
2007-06-22 02:17:00,13.036,13.048,13.0,13.048,200000.0
2007-06-22 02:18:00,13.01,13.045,12.955,13.045,200000.0
2007-06-22 02:19:00,13.06,13.064,12.963,13.037,350000.0
2007-06-22 02:20:00,13.011,13.078,12.965,12.968,400000.0
2007-06-22 02:21:00,13.011,13.063,13.011,13.05,200000.0
2007-06-22 02:22:00,12.971,13.042,12.971,13.042,200000.0
2007-06-22 02:23:00,12.971,12.971,12.946,12.946,100000.0
2007-06-22 02:24:00,12.95,13.031,12.95,13.031,100000.0
2007-06-22 02:25:00,12.966,13.078,12.966,13.037,300000.0
2007-06-22 02:29:00,13.024,13.067,12.975,12.975,250000.0
2007-06-22 02:30:00,13.066,13.075,13.011,13.067,300000.0
2007-06-22 02:31:00,12.968,13.041,12.968,13.041,100000.0
2007-06-22 02:32:00,13.016,13.073,12.991,13.039,350000.0
2007-06-22 02:33:00,13.005,13.073,12.962,12.962,300000.0
2007-06-22 02:38:00,13.056,13.056,12.971,13.041,250000.0
2007-06-22 02:39:00,12.969,12.969,12.969,12.969,50000.0
2007-06-22 02:41:00,13.05,13.05,12.962,13.045,250000.0
2007-06-22 02:44:00,13.08,13.08,12.951,13.008,400000.0
2007-06-22 02:47:00,13.014,13.049,13.014,13.049,100000.0
2007-06-22 02:48:00,13.073,13.073,12.954,12.954,350000.0
2007-06-22 02:49:00,13.087,13.096,12.984,13.024,750000.0
2007-06-22 02:50:00,12.976,13.057,12.947,12.972,350000.0
2007-06-22 02:51:00,13.075,13.075,12.976,12.976,200000.0
2007-06-22 02:52:00,13.061,13.061,12.994,12.994,100000.0
2007-06-22 02:54:00,12.971,12.971,12.971,12.971,50000.0
2007-06-22 02:55:00,13.019,13.019,13.019,13.019,50000.0
2007-06-22 02:56:00,13.089,13.09,12.996,13.028,400000.0
2007-06-22 02:59:00,13.077,13.077,12.971,13.014,400000.0
2007-06-22 03:00:00,13.039,13.039,13.024,13.024,100000.0
2007-06-22 03:02:00,13.011,13.059,13.011,13.059,350000.0
2007-06-22 03:03:00,13.051,13.066,13.051,13.061,200000.0
2007-06-22 03:04:00,13.013,13.013,12.968,13.008,150000.0
2007-06-22 03:12:00,13.08,13.08,12.974,13.017,400000.0
2007-06-22 03:15:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 03:19:00,13.078,13.117,13.021,13.117,350000.0
2007-06-22 03:21:00,13.05,13.052,13.05,13.052,100000.0
2007-06-22 03:22:00,13.069,13.069,12.986,12.986,100000.0
2007-06-22 03:23:00,13.093,13.1,13.009,13.042,450000.0
2007-06-22 03:24:00,12.984,13.059,12.984,13.059,100000.0
2007-06-22 03:25:00,13.059,13.098,13.059,13.098,150000.0
2007-06-22 03:26:00,13.072,13.072,13.058,13.058,100000.0
2007-06-22 03:31:00,13.073,13.073,12.988,13.062,150000.0
2007-06-22 03:32:00,13.017,13.082,13.017,13.067,150000.0
2007-06-22 03:33:00,13.111,13.111,12.992,12.992,150000.0
2007-06-22 03:34:00,13.078,13.078,13.068,13.068,100000.0
2007-06-22 03:35:00,13.08,13.08,13.063,13.063,100000.0
2007-06-22 03:36:00,13.029,13.082,12.942,13.082,300000.0
2007-06-22 03:37:00,12.953,13.073,12.953,13.059,300000.0
2007-06-22 03:39:00,13.091,13.091,12.999,13.031,400000.0
2007-06-22 03:40:00,13.051,13.074,13.024,13.064,250000.0
2007-06-22 03:42:00,13.079,13.079,12.951,13.008,400000.0
2007-06-22 03:43:00,13.024,13.024,13.024,13.024,50000.0
2007-06-22 03:46:00,13.008,13.11,13.008,13.012,200000.0
2007-06-22 03:47:00,13.03,13.03,13.03,13.03,50000.0
2007-06-22 03:48:00,13.002,13.144,12.999,12.999,400000.0
2007-06-22 03:51:00,13.048,13.048,12.955,12.955,150000.0
2007-06-22 03:52:00,13.051,13.051,13.014,13.014,100000.0
2007-06-22 03:53:00,12.955,13.048,12.955,13.048,100000.0
2007-06-22 03:59:00,13.055,13.055,12.964,13.034,250000.0
2007-06-22 04:03:00,12.979,12.979,12.978,12.978,200000.0
2007-06-22 04:04:00,13.085,13.085,12.98,13.082,200000.0
2007-06-22 04:05:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 04:06:00,13.078,13.078,12.971,12.973,150000.0
2007-06-22 04:11:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 04:16:00,13.091,13.095,13.002,13.035,400000.0
2007-06-22 04:17:00,12.98,13.07,12.98,13.07,100000.0
2007-06-22 04:19:00,13.091,13.095,13.004,13.037,400000.0
2007-06-22 04:22:00,13.074,13.074,12.948,13.01,400000.0
2007-06-22 04:24:00,13.069,13.069,12.941,12.999,400000.0
2007-06-22 04:26:00,13.084,13.094,12.992,13.025,400000.0
2007-06-22 04:31:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 04:32:00,13.019,13.019,13.019,13.019,100000.0
2007-06-22 04:39:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 04:41:00,13.08,13.08,12.952,13.008,400000.0
2007-06-22 04:43:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 04:44:00,12.978,12.978,12.978,12.978,50000.0
2007-06-22 04:48:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 04:54:00,13.094,13.101,13.002,13.035,400000.0
2007-06-22 04:59:00,13.051,13.051,12.977,12.977,100000.0
2007-06-22 05:00:00,13.071,13.071,12.983,12.995,400000.0
2007-06-22 05:02:00,13.017,13.017,13.017,13.017,50000.0
2007-06-22 05:03:00,12.995,13.097,12.995,13.097,100000.0
2007-06-22 05:04:00,13.035,13.047,12.951,12.995,750000.0
2007-06-22 05:07:00,13.1,13.1,12.994,13.037,400000.0
2007-06-22 05:08:00,13.089,13.089,13.011,13.012,150000.0
2007-06-22 05:13:00,13.061,13.061,12.976,13.046,250000.0
2007-06-22 05:15:00,13.076,13.076,12.942,12.999,400000.0
2007-06-22 05:16:00,12.973,13.049,12.973,13.02,200000.0
2007-06-22 05:22:00,13.091,13.094,13.004,13.036,400000.0
2007-06-22 05:24:00,13.087,13.087,12.981,13.024,400000.0
2007-06-22 05:27:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 05:30:00,13.078,13.078,12.953,13.012,400000.0
2007-06-22 05:37:00,13.027,13.061,12.955,13.061,450000.0
2007-06-22 05:38:00,13.056,13.074,13.023,13.064,350000.0
2007-06-22 05:40:00,13.078,13.078,12.981,13.014,350000.0
2007-06-22 05:41:00,13.099,13.099,12.963,12.963,150000.0
2007-06-22 05:45:00,12.976,13.088,12.971,12.997,300000.0
2007-06-22 05:46:00,12.998,13.071,12.969,13.058,350000.0
2007-06-22 05:47:00,12.943,13.067,12.943,12.969,150000.0
2007-06-22 05:52:00,13.039,13.051,13.039,13.051,100000.0
2007-06-22 05:53:00,12.974,13.058,12.974,13.058,100000.0
2007-06-22 05:54:00,13.06,13.06,12.928,12.989,450000.0
2007-06-22 05:55:00,13.005,13.055,13.005,13.055,100000.0
2007-06-22 05:57:00,13.004,13.004,13.003,13.003,100000.0
2007-06-22 05:58:00,13.053,13.053,12.964,13.037,250000.0
2007-06-22 05:59:00,13.014,13.02,12.986,12.986,200000.0
2007-06-22 06:03:00,12.966,13.038,12.92,13.038,300000.0
2007-06-22 06:05:00,13.09,13.092,13.001,13.034,400000.0
2007-06-22 06:09:00,13.048,13.048,13.017,13.017,150000.0
2007-06-22 06:16:00,13.075,13.075,12.969,13.012,400000.0
2007-06-22 06:18:00,12.978,13.054,12.951,13.01,250000.0
2007-06-22 06:21:00,13.077,13.077,12.971,13.014,400000.0
2007-06-22 06:22:00,13.05,13.05,12.962,13.007,150000.0
2007-06-22 06:24:00,13.089,13.092,12.95,12.95,350000.0
2007-06-22 06:25:00,12.992,13.051,12.992,13.051,200000.0
2007-06-22 06:26:00,13.006,13.086,12.956,13.048,300000.0
2007-06-22 06:32:00,12.953,13.097,12.943,13.016,450000.0
2007-06-22 06:34:00,13.068,13.08,13.068,13.08,100000.0
2007-06-22 06:35:00,12.92,13.056,12.891,13.056,250000.0
2007-06-22 06:36:00,12.932,13.046,12.932,12.934,150000.0
2007-06-22 06:41:00,13.044,13.08,13.036,13.08,150000.0
2007-06-22 06:42:00,12.997,13.054,12.94,13.054,250000.0
2007-06-22 06:43:00,13.08,13.08,13.04,13.049,150000.0
2007-06-22 06:45:00,13.057,13.057,12.933,12.995,400000.0
2007-06-22 06:47:00,13.025,13.083,12.943,12.943,400000.0
2007-06-22 06:48:00,13.046,13.086,12.972,13.045,350000.0
2007-06-22 06:49:00,12.959,13.063,12.959,13.063,200000.0
2007-06-22 06:50:00,13.096,13.112,12.993,12.999,450000.0
2007-06-22 06:51:00,13.087,13.087,13.05,13.05,150000.0
2007-06-22 06:52:00,13.053,13.06,12.938,13.037,400000.0
2007-06-22 06:56:00,13.026,13.084,12.98,13.063,400000.0
2007-06-22 06:57:00,13.004,13.046,12.945,13.046,350000.0
2007-06-22 06:59:00,13.001,13.08,13.001,13.08,100000.0
2007-06-22 07:01:00,12.973,12.973,12.973,12.973,50000.0
2007-06-22 07:02:00,12.968,12.968,12.968,12.968,50000.0
2007-06-22 07:03:00,13.062,13.062,12.934,12.998,400000.0
2007-06-22 07:05:00,13.066,13.066,12.94,12.999,400000.0
2007-06-22 07:10:00,12.979,13.064,12.979,13.0,350000.0
2007-06-22 07:20:00,13.059,13.059,12.974,13.051,300000.0
2007-06-22 07:23:00,13.089,13.089,13.041,13.041,100000.0
2007-06-22 07:28:00,13.037,13.071,12.982,12.982,250000.0
2007-06-22 07:33:00,13.049,13.067,13.049,13.061,200000.0
2007-06-22 07:36:00,13.002,13.078,12.962,13.032,650000.0
2007-06-22 07:37:00,12.976,13.159,12.976,13.062,450000.0
2007-06-22 07:39:00,13.043,13.046,12.958,13.043,350000.0
2007-06-22 07:41:00,12.997,13.061,12.997,13.061,100000.0
2007-06-22 07:42:00,13.031,13.031,12.975,13.013,150000.0
2007-06-22 07:43:00,12.924,13.067,12.924,13.038,350000.0
2007-06-22 07:44:00,12.949,12.949,12.924,12.924,100000.0
2007-06-22 07:45:00,13.061,13.087,13.015,13.059,350000.0
2007-06-22 07:46:00,13.031,13.031,12.946,13.016,350000.0
2007-06-22 07:47:00,12.983,12.983,12.983,12.983,50000.0
2007-06-22 07:48:00,12.981,13.065,12.979,13.028,400000.0
2007-06-22 07:49:00,12.981,13.029,12.973,12.981,400000.0
2007-06-22 07:50:00,13.0,13.098,12.975,13.076,400000.0
2007-06-22 07:51:00,13.026,13.063,12.942,12.981,550000.0
2007-06-22 07:52:00,12.981,13.052,12.938,13.006,350000.0
2007-06-22 07:53:00,12.977,13.008,12.977,12.982,150000.0
2007-06-22 07:54:00,13.005,13.068,12.943,13.034,250000.0
2007-06-22 07:56:00,13.051,13.051,12.945,12.982,300000.0
2007-06-22 07:57:00,12.961,13.137,12.961,13.091,400000.0
2007-06-22 07:58:00,12.969,13.085,12.969,13.053,350000.0
2007-06-22 08:00:00,13.039,13.056,12.938,13.02,700000.0
2007-06-22 08:02:00,12.922,13.037,12.908,12.959,650000.0
2007-06-22 08:04:00,13.043,13.067,12.951,13.021,400000.0
2007-06-22 08:05:00,12.951,13.037,12.92,12.986,250000.0
2007-06-22 08:08:00,13.04,13.04,12.955,13.026,300000.0
2007-06-22 08:09:00,13.019,13.024,12.923,13.023,500000.0
2007-06-22 08:11:00,13.029,13.029,13.029,13.029,50000.0
2007-06-22 08:13:00,12.992,13.065,12.979,13.046,400000.0
2007-06-22 08:17:00,13.017,13.038,12.953,12.953,400000.0
2007-06-22 08:18:00,12.972,13.061,12.972,13.061,150000.0
2007-06-22 08:19:00,12.935,13.018,12.914,12.938,400000.0
2007-06-22 08:22:00,13.043,13.043,12.941,12.973,350000.0
2007-06-22 08:23:00,12.896,13.018,12.896,13.018,100000.0
2007-06-22 08:24:00,12.992,12.992,12.921,12.932,200000.0
2007-06-22 08:26:00,13.042,13.042,12.991,12.991,100000.0
2007-06-22 08:27:00,13.021,13.021,12.896,12.956,400000.0
2007-06-22 08:28:00,13.027,13.07,12.948,13.07,450000.0
2007-06-22 08:29:00,12.924,13.009,12.901,12.98,350000.0
2007-06-22 08:30:00,12.935,13.043,12.907,13.031,450000.0
2007-06-22 08:31:00,13.024,13.024,12.951,12.951,100000.0
2007-06-22 08:32:00,13.006,13.061,12.924,13.044,550000.0
2007-06-22 08:33:00,12.957,13.042,12.95,12.968,500000.0
2007-06-22 08:35:00,12.984,13.092,12.938,12.938,550000.0
2007-06-22 08:38:00,12.969,13.06,12.957,13.06,350000.0
2007-06-22 08:40:00,13.007,13.039,12.903,12.923,400000.0
2007-06-22 08:41:00,12.981,13.102,12.981,13.076,500000.0
2007-06-22 08:42:00,13.011,13.046,12.959,12.97,350000.0
2007-06-22 08:43:00,12.909,13.049,12.909,13.049,550000.0
2007-06-22 08:44:00,12.973,13.018,12.963,13.018,350000.0
2007-06-22 08:45:00,13.021,13.062,12.98,13.018,350000.0
2007-06-22 08:46:00,12.952,13.02,12.878,12.9,450000.0
2007-06-22 08:47:00,13.046,13.076,12.956,12.993,550000.0
2007-06-22 08:48:00,12.959,13.009,12.949,12.996,450000.0
2007-06-22 08:49:00,12.979,13.073,12.968,13.073,550000.0
2007-06-22 08:51:00,13.016,13.051,12.926,13.051,350000.0
2007-06-22 08:52:00,13.023,13.025,12.958,13.025,350000.0
2007-06-22 08:53:00,13.085,13.085,12.982,13.041,400000.0
2007-06-22 08:54:00,13.046,13.078,12.984,13.078,350000.0
2007-06-22 08:55:00,12.967,13.051,12.952,12.981,350000.0
2007-06-22 08:56:00,13.05,13.065,12.943,12.988,600000.0
2007-06-22 08:57:00,12.999,13.053,12.917,13.036,550000.0
2007-06-22 08:58:00,12.988,13.036,12.988,13.005,250000.0
2007-06-22 08:59:00,13.068,13.068,12.908,13.014,500000.0
2007-06-22 09:00:00,13.054,13.054,12.901,13.003,550000.0
2007-06-22 09:01:00,12.994,13.047,12.938,12.95,450000.0
2007-06-22 09:02:00,12.98,13.061,12.934,12.964,550000.0
2007-06-22 09:03:00,12.972,13.023,12.906,12.906,300000.0
2007-06-22 09:04:00,13.041,13.083,12.98,12.98,400000.0
2007-06-22 09:05:00,13.078,13.078,12.926,13.028,350000.0
2007-06-22 09:06:00,12.969,13.073,12.943,12.975,500000.0
2007-06-22 09:07:00,12.986,13.048,12.917,13.048,400000.0
2007-06-22 09:08:00,13.003,13.023,13.003,13.023,100000.0
2007-06-22 09:10:00,12.995,13.054,12.928,13.054,300000.0
2007-06-22 09:11:00,13.019,13.019,12.909,12.948,550000.0
2007-06-22 09:12:00,13.025,13.077,12.939,12.949,550000.0
2007-06-22 09:13:00,13.001,13.001,12.948,12.997,250000.0
2007-06-22 09:14:00,12.931,13.08,12.921,12.973,400000.0
2007-06-22 09:15:00,13.003,13.071,12.973,13.04,350000.0
2007-06-22 09:16:00,12.998,13.096,12.938,12.976,350000.0
2007-06-22 09:17:00,12.995,13.062,12.959,13.0,400000.0
2007-06-22 09:18:00,12.963,13.103,12.963,13.034,650000.0
2007-06-22 09:19:00,13.019,13.059,12.945,12.951,600000.0
2007-06-22 09:22:00,13.015,13.05,12.958,13.05,250000.0
2007-06-22 09:23:00,12.973,13.075,12.943,13.042,450000.0
2007-06-22 09:24:00,12.926,13.017,12.926,12.99,400000.0
2007-06-22 09:25:00,13.074,13.091,12.988,13.004,350000.0
2007-06-22 09:26:00,12.982,13.081,12.93,13.05,350000.0
2007-06-22 09:27:00,13.03,13.034,12.906,12.906,350000.0
2007-06-22 09:28:00,13.024,13.051,12.939,13.022,450000.0
2007-06-22 09:29:00,13.018,13.047,12.927,13.047,500000.0
2007-06-22 09:30:00,12.946,13.029,12.904,12.93,400000.0
2007-06-22 09:31:00,12.899,13.033,12.872,12.98,500000.0
2007-06-22 09:32:00,12.94,13.039,12.893,13.039,400000.0
2007-06-22 09:33:00,12.926,13.048,12.925,12.97,500000.0
2007-06-22 09:34:00,13.005,13.054,12.917,13.011,300000.0
2007-06-22 09:35:00,12.92,13.033,12.92,13.033,350000.0
2007-06-22 09:36:00,12.956,13.042,12.897,12.918,500000.0
2007-06-22 09:37:00,12.997,13.059,12.919,13.029,400000.0
2007-06-22 09:38:00,12.963,13.081,12.919,13.026,450000.0
2007-06-22 09:39:00,13.07,13.071,12.932,13.055,500000.0
2007-06-22 09:40:00,12.937,13.098,12.935,12.935,550000.0
2007-06-22 09:41:00,12.943,13.024,12.943,13.012,550000.0
2007-06-22 09:42:00,13.01,13.046,12.938,13.046,400000.0
2007-06-22 09:43:00,12.939,13.061,12.92,13.01,350000.0
2007-06-22 09:44:00,12.954,13.039,12.918,12.96,350000.0
2007-06-22 09:45:00,12.995,13.051,12.942,13.032,500000.0
2007-06-22 09:46:00,12.949,13.069,12.949,13.005,350000.0
2007-06-22 09:48:00,13.049,13.054,12.925,12.977,450000.0
2007-06-22 09:49:00,12.937,13.064,12.908,12.923,400000.0
2007-06-22 09:50:00,12.94,13.029,12.899,12.904,500000.0
2007-06-22 09:51:00,13.007,13.007,12.919,12.939,350000.0
2007-06-22 09:52:00,13.059,13.059,12.923,13.015,250000.0
2007-06-22 09:53:00,12.921,13.004,12.921,12.921,400000.0
2007-06-22 09:54:00,13.018,13.033,12.896,12.996,350000.0
2007-06-22 09:55:00,13.007,13.043,12.901,12.943,400000.0
2007-06-22 09:56:00,12.934,13.033,12.908,13.027,400000.0
2007-06-22 09:57:00,12.936,13.018,12.898,13.002,500000.0
2007-06-22 09:58:00,12.91,13.011,12.894,12.984,400000.0
2007-06-22 09:59:00,12.944,13.03,12.896,13.027,450000.0
2007-06-22 10:00:00,13.039,13.039,12.925,13.026,550000.0
2007-06-22 10:01:00,12.994,13.063,12.939,13.028,500000.0
2007-06-22 10:02:00,13.022,13.037,12.935,12.978,450000.0
2007-06-22 10:03:00,12.98,13.014,12.932,12.932,400000.0
2007-06-22 10:04:00,13.004,13.091,12.943,12.944,500000.0
2007-06-22 10:05:00,12.926,13.048,12.904,13.048,350000.0
2007-06-22 10:06:00,12.99,13.054,12.917,13.054,450000.0
2007-06-22 10:07:00,12.994,13.021,12.926,12.926,400000.0
2007-06-22 10:08:00,12.943,13.024,12.917,12.923,650000.0
2007-06-22 10:09:00,13.065,13.065,12.924,13.065,450000.0
2007-06-22 10:10:00,13.061,13.111,12.958,13.079,550000.0
2007-06-22 10:11:00,13.039,13.039,12.859,12.888,500000.0
2007-06-22 10:12:00,13.059,13.059,12.919,13.054,400000.0
2007-06-22 10:13:00,13.027,13.085,12.947,12.965,500000.0
2007-06-22 10:14:00,13.027,13.069,12.955,12.96,400000.0
2007-06-22 10:15:00,13.073,13.073,12.961,13.041,350000.0
2007-06-22 10:16:00,12.94,13.079,12.94,13.04,400000.0
2007-06-22 10:17:00,12.961,12.993,12.898,12.911,400000.0
2007-06-22 10:18:00,12.892,13.034,12.892,13.029,450000.0
2007-06-22 10:20:00,12.991,13.055,12.964,12.964,550000.0
2007-06-22 10:21:00,13.029,13.078,13.013,13.056,400000.0
2007-06-22 10:22:00,12.938,13.042,12.938,12.96,300000.0
2007-06-22 10:23:00,13.04,13.051,12.907,12.995,450000.0
2007-06-22 10:24:00,13.043,13.067,12.916,13.066,900000.0
2007-06-22 10:25:00,12.907,13.031,12.882,13.017,700000.0
2007-06-22 10:26:00,13.033,13.033,12.924,12.924,350000.0
2007-06-22 10:27:00,12.999,13.031,12.919,13.031,450000.0
2007-06-22 10:28:00,13.026,13.026,12.898,12.938,350000.0
2007-06-22 10:29:00,13.037,13.042,12.908,13.014,900000.0
2007-06-22 10:31:00,12.895,13.023,12.895,12.987,350000.0
2007-06-22 10:32:00,12.968,13.034,12.903,13.009,700000.0
2007-06-22 10:33:00,13.041,13.041,12.95,12.997,350000.0
2007-06-22 10:34:00,13.065,13.098,12.949,13.023,500000.0
2007-06-22 10:35:00,12.957,13.046,12.949,12.971,400000.0
2007-06-22 10:36:00,12.948,13.036,12.918,13.032,500000.0
2007-06-22 10:37:00,13.082,13.082,12.956,12.992,400000.0
2007-06-22 10:38:00,12.957,13.082,12.957,13.029,400000.0
2007-06-22 10:39:00,13.01,13.044,12.9,12.9,650000.0
2007-06-22 10:40:00,13.048,13.054,12.94,13.026,550000.0
2007-06-22 10:42:00,13.018,13.061,12.892,13.038,750000.0
2007-06-22 10:43:00,13.02,13.062,12.899,12.944,400000.0
2007-06-22 10:44:00,13.034,13.044,12.908,13.028,900000.0
2007-06-22 10:45:00,13.046,13.074,12.941,13.029,350000.0
2007-06-22 10:46:00,12.995,13.044,12.972,13.044,350000.0
2007-06-22 10:47:00,13.048,13.085,12.948,12.948,350000.0
2007-06-22 10:48:00,12.989,13.083,12.947,13.083,450000.0
2007-06-22 10:49:00,13.073,13.084,12.965,12.968,600000.0
2007-06-22 10:50:00,13.022,13.09,12.966,12.966,800000.0
2007-06-22 10:51:00,13.04,13.057,12.914,13.055,550000.0
2007-06-22 10:52:00,13.013,13.061,12.906,13.038,950000.0
2007-06-22 10:53:00,13.014,13.05,12.917,12.96,500000.0
2007-06-22 10:56:00,13.008,13.056,12.917,13.056,400000.0
2007-06-22 10:57:00,13.016,13.038,12.884,13.023,450000.0
2007-06-22 10:58:00,12.968,13.076,12.933,13.004,350000.0
2007-06-22 10:59:00,13.053,13.094,12.938,12.938,450000.0
2007-06-22 11:00:00,12.994,13.093,12.959,12.959,350000.0
2007-06-22 11:01:00,12.917,13.051,12.917,13.004,500000.0
2007-06-22 11:02:00,13.08,13.08,12.926,12.986,400000.0
2007-06-22 11:03:00,13.015,13.101,12.969,13.011,550000.0
2007-06-22 11:04:00,13.079,13.089,12.966,13.089,400000.0
2007-06-22 11:05:00,12.985,13.173,12.985,13.01,550000.0
2007-06-22 11:06:00,13.047,13.047,12.903,12.907,350000.0
2007-06-22 11:07:00,13.03,13.067,12.965,13.067,450000.0
2007-06-22 11:08:00,12.977,13.069,12.941,13.069,350000.0
2007-06-22 11:09:00,13.069,13.069,12.953,13.025,500000.0
2007-06-22 11:10:00,12.947,13.059,12.947,12.986,400000.0
2007-06-22 11:11:00,13.059,13.084,12.943,13.044,350000.0
2007-06-22 11:12:00,13.056,13.073,12.955,13.007,300000.0
2007-06-22 11:13:00,13.051,13.095,12.962,13.088,500000.0
2007-06-22 11:15:00,12.973,13.088,12.964,13.007,400000.0
2007-06-22 11:16:00,13.021,13.09,13.021,13.08,500000.0
2007-06-22 11:17:00,13.05,13.083,12.941,13.083,350000.0
2007-06-22 11:18:00,12.977,13.052,12.977,13.024,350000.0
2007-06-22 11:20:00,13.052,13.052,12.936,12.978,450000.0
2007-06-22 11:21:00,13.047,13.047,12.911,13.014,450000.0
2007-06-22 11:26:00,13.037,13.07,12.954,13.07,400000.0
2007-06-22 11:27:00,12.92,13.063,12.92,13.063,500000.0
2007-06-22 11:28:00,12.965,13.041,12.921,13.012,350000.0
2007-06-22 11:29:00,12.981,13.064,12.955,12.979,500000.0
2007-06-22 11:30:00,13.078,13.132,12.979,12.979,500000.0
2007-06-22 11:31:00,12.986,13.043,12.962,13.003,250000.0
2007-06-22 11:32:00,13.026,13.048,12.943,12.98,450000.0
2007-06-22 11:33:00,12.946,13.066,12.946,12.999,350000.0
2007-06-22 11:34:00,13.035,13.037,12.942,13.037,400000.0
2007-06-22 11:35:00,13.04,13.071,12.928,13.008,450000.0
2007-06-22 11:36:00,12.98,13.075,12.941,13.005,550000.0
2007-06-22 11:37:00,12.992,13.096,12.918,13.013,400000.0
2007-06-22 11:38:00,13.043,13.07,12.981,13.018,400000.0
2007-06-22 11:39:00,12.99,13.041,12.929,12.948,350000.0
2007-06-22 11:40:00,12.987,13.052,12.95,12.991,400000.0
2007-06-22 11:41:00,12.928,13.017,12.928,12.984,350000.0
2007-06-22 11:42:00,12.96,13.074,12.932,13.074,500000.0
2007-06-22 11:43:00,13.044,13.046,12.944,13.046,350000.0
2007-06-22 11:45:00,12.937,13.012,12.916,13.011,550000.0
2007-06-22 11:46:00,13.011,13.052,12.928,12.952,400000.0
2007-06-22 11:47:00,12.985,13.051,12.898,13.006,500000.0
2007-06-22 11:48:00,13.024,13.053,12.957,13.053,400000.0
2007-06-22 11:49:00,13.01,13.04,12.918,12.983,350000.0
2007-06-22 11:50:00,12.993,13.044,12.924,13.044,350000.0
2007-06-22 11:51:00,12.907,13.021,12.907,13.016,450000.0
2007-06-22 11:52:00,12.956,13.059,12.907,13.044,450000.0
2007-06-22 11:53:00,12.96,13.108,12.96,12.962,400000.0
2007-06-22 11:54:00,13.083,13.083,12.963,13.009,550000.0
2007-06-22 11:57:00,13.045,13.054,12.944,13.019,450000.0
2007-06-22 11:58:00,12.939,13.053,12.925,13.053,350000.0
2007-06-22 11:59:00,13.025,13.073,12.966,13.021,450000.0
2007-06-22 12:00:00,13.039,13.039,12.949,12.949,350000.0
2007-06-22 12:01:00,13.072,13.072,12.971,12.988,500000.0
2007-06-22 12:02:00,13.075,13.081,13.034,13.062,350000.0
2007-06-22 12:03:00,13.038,13.076,12.95,13.047,1000000.0
2007-06-22 12:04:00,13.033,13.069,12.966,13.069,400000.0
2007-06-22 12:05:00,13.028,13.073,12.936,12.989,350000.0
2007-06-22 12:06:00,13.064,13.078,13.009,13.078,350000.0
2007-06-22 12:07:00,13.079,13.119,12.977,13.079,450000.0
2007-06-22 12:08:00,13.075,13.075,12.957,13.061,450000.0
2007-06-22 12:09:00,12.939,13.025,12.936,12.969,350000.0
2007-06-22 12:10:00,13.029,13.066,12.964,13.028,400000.0
2007-06-22 12:11:00,12.937,13.054,12.915,13.049,500000.0
2007-06-22 12:12:00,12.961,13.102,12.944,12.944,350000.0
2007-06-22 12:13:00,12.997,13.085,12.943,13.067,550000.0
2007-06-22 12:14:00,13.073,13.095,12.955,13.09,400000.0
2007-06-22 12:15:00,12.972,13.045,12.928,12.963,400000.0
2007-06-22 12:16:00,13.028,13.031,12.917,12.969,400000.0
2007-06-22 12:17:00,13.058,13.091,13.038,13.084,400000.0
2007-06-22 12:18:00,13.022,13.022,12.936,12.936,450000.0
2007-06-22 12:19:00,12.97,13.04,12.908,12.932,450000.0
2007-06-22 12:21:00,12.936,13.046,12.936,13.026,400000.0
2007-06-22 12:22:00,12.958,13.133,12.958,13.014,450000.0
2007-06-22 12:23:00,13.095,13.099,12.977,12.986,400000.0
2007-06-22 12:24:00,13.103,13.103,12.994,13.069,600000.0
2007-06-22 12:25:00,13.089,13.148,12.952,13.038,500000.0
2007-06-22 12:26:00,13.068,13.068,12.941,13.006,450000.0
2007-06-22 12:27:00,13.056,13.076,12.97,13.046,550000.0
2007-06-22 12:28:00,12.928,13.054,12.928,13.009,250000.0
2007-06-22 12:29:00,13.061,13.099,13.012,13.086,450000.0
2007-06-22 12:30:00,13.083,13.083,12.989,13.063,350000.0
2007-06-22 12:31:00,13.063,13.063,12.979,13.05,350000.0
2007-06-22 12:32:00,13.039,13.087,12.988,13.077,400000.0
2007-06-22 12:33:00,13.057,13.057,12.903,12.932,500000.0
2007-06-22 12:34:00,12.959,13.058,12.957,12.957,450000.0
2007-06-22 12:35:00,13.094,13.094,12.944,12.944,350000.0
2007-06-22 12:36:00,13.131,13.131,12.977,13.052,350000.0
2007-06-22 12:37:00,13.099,13.099,13.018,13.087,300000.0
2007-06-22 12:38:00,13.104,13.115,13.001,13.079,450000.0
2007-06-22 12:39:00,13.112,13.145,12.999,13.092,450000.0
2007-06-22 12:40:00,13.067,13.148,12.997,13.055,450000.0
2007-06-22 12:41:00,13.073,13.093,12.975,13.087,450000.0
2007-06-22 12:42:00,13.017,13.15,13.017,13.11,550000.0
2007-06-22 12:43:00,13.065,13.106,12.976,13.015,500000.0
2007-06-22 12:44:00,13.094,13.132,13.019,13.023,450000.0
2007-06-22 12:45:00,13.044,13.117,12.976,13.041,400000.0
2007-06-22 12:46:00,12.993,13.119,12.977,12.977,500000.0
2007-06-22 12:47:00,13.042,13.103,12.938,12.98,450000.0
2007-06-22 12:48:00,13.024,13.131,13.012,13.068,550000.0
2007-06-22 12:49:00,13.007,13.112,13.004,13.018,450000.0
2007-06-22 12:50:00,13.007,13.123,13.007,13.057,400000.0
2007-06-22 12:51:00,13.028,13.086,12.972,12.987,450000.0
2007-06-22 12:52:00,13.032,13.117,13.003,13.088,500000.0
2007-06-22 12:53:00,12.973,13.072,12.947,13.072,500000.0
2007-06-22 12:54:00,13.08,13.108,13.0,13.05,450000.0
2007-06-22 12:55:00,13.021,13.079,12.974,13.079,450000.0
2007-06-22 12:56:00,13.055,13.111,12.98,12.98,450000.0
2007-06-22 12:57:00,13.069,13.109,12.98,12.98,400000.0
2007-06-22 12:58:00,13.037,13.135,13.0,13.011,400000.0
2007-06-22 12:59:00,13.02,13.076,12.956,13.076,450000.0
2007-06-22 13:00:00,13.018,13.113,12.985,13.037,500000.0
2007-06-22 13:01:00,12.977,13.148,12.977,13.091,400000.0
2007-06-22 13:02:00,13.001,13.091,12.985,13.042,400000.0
2007-06-22 13:03:00,13.06,13.137,12.988,12.988,450000.0
2007-06-22 13:04:00,13.029,13.142,13.008,13.023,450000.0
2007-06-22 13:05:00,12.985,13.089,12.985,13.068,400000.0
2007-06-22 13:06:00,13.13,13.13,12.988,13.083,450000.0
2007-06-22 13:07:00,13.096,13.128,12.972,13.054,500000.0
2007-06-22 13:08:00,13.01,13.097,12.968,12.982,400000.0
2007-06-22 13:09:00,13.082,13.082,12.967,12.969,450000.0
2007-06-22 13:10:00,13.026,13.078,12.943,12.966,500000.0
2007-06-22 13:11:00,13.021,13.123,13.021,13.057,400000.0
2007-06-22 13:12:00,13.102,13.113,12.983,12.988,550000.0
2007-06-22 13:13:00,13.09,13.091,12.973,13.054,450000.0
2007-06-22 13:14:00,12.958,13.147,12.958,13.09,350000.0
2007-06-22 13:15:00,13.031,13.107,12.963,13.047,400000.0
2007-06-22 13:16:00,13.07,13.074,12.958,13.074,350000.0
2007-06-22 13:17:00,13.101,13.111,12.979,13.107,450000.0
2007-06-22 13:18:00,13.119,13.119,12.971,13.081,400000.0
2007-06-22 13:19:00,13.003,13.076,12.952,12.979,400000.0
2007-06-22 13:20:00,12.989,13.055,12.96,13.039,500000.0
2007-06-22 13:21:00,12.983,13.113,12.965,12.965,350000.0
2007-06-22 13:22:00,13.003,13.083,12.985,12.995,300000.0
2007-06-22 13:23:00,13.044,13.079,13.007,13.063,350000.0
2007-06-22 13:24:00,13.079,13.129,13.016,13.043,250000.0
2007-06-22 13:25:00,13.106,13.124,13.04,13.124,350000.0
2007-06-22 13:26:00,13.094,13.131,13.018,13.103,500000.0
2007-06-22 13:27:00,13.016,13.088,13.006,13.05,500000.0
2007-06-22 13:28:00,13.081,13.105,12.989,13.029,400000.0
2007-06-22 13:29:00,13.115,13.139,12.971,13.093,350000.0
2007-06-22 13:30:00,13.089,13.089,12.924,12.972,300000.0
2007-06-22 13:31:00,12.964,13.06,12.954,13.06,450000.0
2007-06-22 13:32:00,12.997,13.053,12.926,12.926,500000.0
2007-06-22 13:33:00,13.02,13.071,12.947,12.984,350000.0
2007-06-22 13:34:00,12.95,13.093,12.95,12.979,350000.0
2007-06-22 13:35:00,13.034,13.085,12.976,13.046,550000.0
2007-06-22 13:36:00,13.027,13.099,12.967,13.042,450000.0
2007-06-22 13:37:00,12.998,13.08,12.998,13.054,350000.0
2007-06-22 13:38:00,13.022,13.103,12.962,13.103,400000.0
2007-06-22 13:39:00,13.045,13.09,12.982,13.083,500000.0
2007-06-22 13:40:00,13.084,13.116,12.973,13.096,350000.0
2007-06-22 13:41:00,12.967,13.098,12.967,13.098,400000.0
2007-06-22 13:42:00,13.093,13.093,12.968,13.069,350000.0
2007-06-22 13:43:00,13.099,13.108,12.962,13.056,500000.0
2007-06-22 13:44:00,12.998,13.106,12.959,13.035,350000.0
2007-06-22 13:45:00,13.014,13.149,12.99,13.095,400000.0
2007-06-22 13:46:00,12.999,13.088,12.984,13.025,450000.0
2007-06-22 13:47:00,13.087,13.122,13.01,13.01,500000.0
2007-06-22 13:48:00,13.072,13.106,13.0,13.08,250000.0
2007-06-22 13:49:00,12.966,13.113,12.966,13.055,350000.0
2007-06-22 13:50:00,13.04,13.075,13.009,13.015,450000.0
2007-06-22 13:51:00,13.14,13.14,13.024,13.024,350000.0
2007-06-22 13:52:00,13.129,13.129,13.0,13.103,350000.0
2007-06-22 13:53:00,13.043,13.154,12.988,13.062,450000.0
2007-06-22 13:54:00,13.073,13.13,12.998,13.094,400000.0
2007-06-22 13:55:00,13.089,13.119,13.064,13.099,350000.0
2007-06-22 13:56:00,13.056,13.128,12.985,13.115,400000.0
2007-06-22 13:57:00,13.067,13.142,13.027,13.027,400000.0
2007-06-22 13:58:00,12.985,13.106,12.985,13.106,350000.0
2007-06-22 13:59:00,13.042,13.134,13.036,13.114,450000.0
2007-06-22 14:00:00,13.056,13.089,12.985,13.067,350000.0
2007-06-22 14:01:00,13.078,13.125,13.024,13.104,400000.0
2007-06-22 14:02:00,13.117,13.117,12.987,13.066,350000.0
2007-06-22 14:03:00,13.088,13.088,13.008,13.083,350000.0
2007-06-22 14:04:00,13.003,13.112,13.0,13.112,350000.0
2007-06-22 14:05:00,13.092,13.104,12.954,13.023,400000.0
2007-06-22 14:06:00,12.965,13.086,12.944,13.062,350000.0
2007-06-22 14:07:00,13.085,13.094,12.978,13.06,400000.0
2007-06-22 14:08:00,13.038,13.109,13.0,13.05,400000.0
2007-06-22 14:09:00,12.949,13.085,12.949,13.012,550000.0
2007-06-22 14:10:00,12.976,13.098,12.976,13.034,350000.0
2007-06-22 14:11:00,13.043,13.101,12.997,13.101,300000.0
2007-06-22 14:12:00,13.114,13.129,13.088,13.129,450000.0
2007-06-22 14:13:00,13.073,13.073,12.958,12.981,350000.0
2007-06-22 14:14:00,12.962,13.106,12.962,13.027,500000.0
2007-06-22 14:15:00,12.991,13.13,12.949,13.103,500000.0
2007-06-22 14:16:00,13.011,13.15,12.972,13.097,450000.0
2007-06-22 14:17:00,13.097,13.105,13.017,13.046,450000.0
2007-06-22 14:18:00,13.088,13.139,13.088,13.116,250000.0
2007-06-22 14:19:00,13.087,13.113,12.942,13.113,500000.0
2007-06-22 14:20:00,13.035,13.138,13.035,13.056,350000.0
2007-06-22 14:21:00,13.035,13.138,12.968,13.045,450000.0
2007-06-22 14:22:00,13.102,13.115,12.99,12.99,450000.0
2007-06-22 14:23:00,13.064,13.14,13.062,13.08,400000.0
2007-06-22 14:24:00,13.128,13.132,13.039,13.127,400000.0
2007-06-22 14:25:00,13.047,13.131,13.047,13.069,350000.0
2007-06-22 14:26:00,13.08,13.147,13.016,13.086,350000.0
2007-06-22 14:27:00,13.112,13.115,13.044,13.115,400000.0
2007-06-22 14:28:00,13.113,13.124,13.034,13.081,400000.0
2007-06-22 14:29:00,13.1,13.125,13.011,13.032,450000.0
2007-06-22 14:30:00,13.084,13.147,13.017,13.115,400000.0
2007-06-22 14:31:00,13.046,13.127,13.034,13.117,400000.0
2007-06-22 14:32:00,13.015,13.113,13.015,13.072,400000.0
2007-06-22 14:33:00,13.063,13.114,13.034,13.114,400000.0
2007-06-22 14:34:00,13.087,13.123,12.992,12.992,450000.0
2007-06-22 14:35:00,13.096,13.145,13.046,13.074,350000.0
2007-06-22 14:36:00,13.043,13.137,13.005,13.116,450000.0
2007-06-22 14:37:00,13.003,13.123,12.95,13.123,550000.0
2007-06-22 14:38:00,13.086,13.102,13.046,13.101,450000.0
2007-06-22 14:39:00,13.091,13.109,12.978,13.109,550000.0
2007-06-22 14:40:00,13.081,13.112,12.996,13.054,400000.0
2007-06-22 14:41:00,13.024,13.128,13.008,13.092,550000.0
2007-06-22 14:42:00,13.017,13.152,13.017,13.092,400000.0
2007-06-22 14:43:00,13.108,13.129,12.985,13.129,500000.0
2007-06-22 14:44:00,13.032,13.119,13.004,13.119,450000.0
2007-06-22 14:45:00,13.089,13.133,13.047,13.121,400000.0
2007-06-22 14:46:00,13.108,13.122,13.037,13.054,350000.0
2007-06-22 14:47:00,13.091,13.126,12.996,13.116,350000.0
2007-06-22 14:48:00,13.111,13.126,13.027,13.113,400000.0
2007-06-22 14:49:00,13.157,13.186,13.013,13.027,500000.0
2007-06-22 14:50:00,13.054,13.147,13.014,13.147,400000.0
2007-06-22 14:51:00,13.117,13.145,13.036,13.098,350000.0
2007-06-22 14:52:00,13.138,13.138,13.041,13.074,450000.0
2007-06-22 14:53:00,13.049,13.116,13.012,13.078,400000.0
2007-06-22 14:54:00,13.023,13.177,13.016,13.055,550000.0
2007-06-22 14:55:00,13.075,13.081,12.949,12.949,450000.0
2007-06-22 14:56:00,13.103,13.119,12.993,13.09,550000.0
2007-06-22 14:57:00,13.114,13.122,13.031,13.031,350000.0
2007-06-22 14:58:00,13.019,13.104,13.005,13.067,400000.0
2007-06-22 14:59:00,13.057,13.13,12.991,13.13,550000.0
2007-06-22 15:00:00,13.018,13.178,13.018,13.058,450000.0
2007-06-22 15:01:00,13.092,13.115,13.011,13.102,450000.0
2007-06-22 15:02:00,13.032,13.184,13.003,13.105,450000.0
2007-06-22 15:03:00,13.084,13.158,13.008,13.137,500000.0
2007-06-22 15:04:00,13.016,13.118,12.955,13.005,550000.0
2007-06-22 15:05:00,12.974,13.097,12.969,13.019,550000.0
2007-06-22 15:06:00,13.065,13.101,13.05,13.05,400000.0
2007-06-22 15:07:00,12.988,13.097,12.959,13.077,350000.0
2007-06-22 15:08:00,12.978,13.1,12.943,13.046,500000.0
2007-06-22 15:09:00,13.102,13.102,12.98,12.993,450000.0
2007-06-22 15:10:00,13.021,13.088,12.951,13.012,400000.0
2007-06-22 15:11:00,13.001,13.061,12.929,12.981,450000.0
2007-06-22 15:12:00,13.004,13.1,13.004,13.083,300000.0
2007-06-22 15:13:00,13.089,13.125,13.02,13.125,400000.0
2007-06-22 15:14:00,13.08,13.08,12.953,12.959,450000.0
2007-06-22 15:15:00,13.076,13.076,12.921,13.018,400000.0
2007-06-22 15:16:00,12.982,13.119,12.982,13.119,350000.0
2007-06-22 15:17:00,13.018,13.092,12.989,13.022,250000.0
2007-06-22 15:18:00,13.091,13.095,12.998,13.048,400000.0
2007-06-22 15:19:00,13.068,13.086,13.016,13.064,450000.0
2007-06-22 15:20:00,13.02,13.091,12.99,13.091,400000.0
2007-06-22 15:21:00,13.0,13.056,12.948,13.056,400000.0
2007-06-22 15:22:00,13.111,13.111,13.023,13.089,550000.0
2007-06-22 15:23:00,13.014,13.084,13.014,13.08,400000.0
2007-06-22 15:24:00,13.066,13.107,12.972,13.086,500000.0
2007-06-22 15:25:00,13.087,13.096,12.97,13.054,350000.0
2007-06-22 15:26:00,13.005,13.095,12.987,13.003,550000.0
2007-06-22 15:27:00,12.966,13.077,12.965,12.995,350000.0
2007-06-22 15:28:00,12.997,13.126,12.994,13.041,350000.0
2007-06-22 15:29:00,13.109,13.109,12.992,13.011,400000.0
2007-06-22 15:30:00,13.059,13.059,12.957,12.996,450000.0
2007-06-22 15:31:00,13.012,13.09,12.98,12.993,500000.0
2007-06-22 15:32:00,13.073,13.099,12.946,13.015,500000.0
2007-06-22 15:33:00,13.038,13.038,12.928,13.028,400000.0
2007-06-22 15:34:00,13.001,13.081,13.001,13.066,450000.0
2007-06-22 15:35:00,13.052,13.132,12.976,13.015,500000.0
2007-06-22 15:36:00,13.028,13.068,12.935,13.068,550000.0
2007-06-22 15:37:00,13.027,13.079,12.947,13.006,450000.0
2007-06-22 15:38:00,13.033,13.102,12.999,13.019,450000.0
2007-06-22 15:39:00,13.032,13.084,12.96,13.026,500000.0
2007-06-22 15:40:00,12.993,13.127,12.993,13.012,450000.0
2007-06-22 15:41:00,12.933,13.052,12.933,13.048,400000.0
2007-06-22 15:42:00,13.084,13.084,12.983,13.006,350000.0
2007-06-22 15:43:00,13.018,13.059,12.939,12.991,450000.0
2007-06-22 15:44:00,13.084,13.094,12.985,13.076,350000.0
2007-06-22 15:45:00,13.097,13.097,12.993,13.087,450000.0
2007-06-22 15:46:00,12.946,13.059,12.923,12.95,400000.0
2007-06-22 15:47:00,13.048,13.076,12.943,12.967,550000.0
2007-06-22 15:48:00,12.99,13.052,12.955,12.974,350000.0
2007-06-22 15:49:00,13.073,13.097,13.03,13.097,350000.0
2007-06-22 15:50:00,12.997,13.118,12.997,13.087,550000.0
2007-06-22 15:51:00,13.048,13.048,12.907,13.03,550000.0
2007-06-22 15:52:00,12.955,13.079,12.944,12.945,350000.0
2007-06-22 15:53:00,13.039,13.106,12.985,13.044,500000.0
2007-06-22 15:54:00,13.033,13.069,12.997,13.045,450000.0
2007-06-22 15:55:00,12.916,13.051,12.916,13.051,500000.0
2007-06-22 15:56:00,12.946,13.086,12.946,13.034,450000.0
2007-06-22 15:57:00,13.008,13.048,12.961,13.009,450000.0
2007-06-22 15:58:00,12.978,13.082,12.968,13.002,500000.0
2007-06-22 15:59:00,13.083,13.083,12.959,12.975,450000.0
2007-06-22 16:00:00,13.069,13.115,12.965,13.054,500000.0
2007-06-22 16:01:00,13.087,13.087,12.974,12.974,400000.0
2007-06-22 16:02:00,12.973,13.083,12.934,13.034,550000.0
2007-06-22 16:03:00,13.014,13.089,12.931,13.04,400000.0
2007-06-22 16:04:00,12.969,13.094,12.958,13.067,550000.0
2007-06-22 16:05:00,13.083,13.083,12.93,13.03,350000.0
2007-06-22 16:06:00,12.99,13.079,12.94,13.062,350000.0
2007-06-22 16:07:00,13.002,13.074,12.988,12.988,500000.0
2007-06-22 16:08:00,12.977,13.152,12.977,13.05,550000.0
2007-06-22 16:09:00,13.002,13.122,13.002,13.11,350000.0
2007-06-22 16:10:00,13.066,13.076,12.953,13.076,500000.0
2007-06-22 16:11:00,12.935,13.064,12.917,12.966,500000.0
2007-06-22 16:12:00,13.001,13.04,12.957,12.988,350000.0
2007-06-22 16:13:00,12.977,13.063,12.932,13.063,450000.0
2007-06-22 16:14:00,13.065,13.065,12.95,13.012,500000.0
2007-06-22 16:15:00,13.081,13.089,12.934,12.934,350000.0
2007-06-22 16:16:00,13.017,13.089,12.967,13.046,550000.0
2007-06-22 16:17:00,13.024,13.075,12.959,12.959,350000.0
2007-06-22 16:18:00,13.061,13.081,12.93,13.056,400000.0
2007-06-22 16:19:00,13.017,13.096,12.996,13.066,500000.0
2007-06-22 16:20:00,13.068,13.068,12.937,12.969,550000.0
2007-06-22 16:21:00,13.048,13.059,12.977,12.977,400000.0
2007-06-22 16:22:00,13.047,13.055,12.946,13.023,450000.0
2007-06-22 16:23:00,12.994,13.126,12.987,12.987,400000.0
2007-06-22 16:24:00,13.049,13.103,12.958,13.07,550000.0
2007-06-22 16:25:00,13.048,13.101,13.029,13.101,350000.0
2007-06-22 16:26:00,13.053,13.087,12.957,12.957,550000.0
2007-06-22 16:27:00,13.076,13.102,12.979,13.084,500000.0
2007-06-22 16:28:00,13.018,13.088,12.969,13.088,400000.0
2007-06-22 16:29:00,12.993,13.067,12.973,13.004,400000.0
2007-06-22 16:30:00,13.011,13.109,12.93,13.041,550000.0
2007-06-22 16:31:00,12.995,13.068,12.923,12.988,400000.0
2007-06-22 16:32:00,13.046,13.104,13.009,13.104,400000.0
2007-06-22 16:33:00,13.076,13.076,12.963,13.008,250000.0
2007-06-22 16:34:00,13.048,13.087,12.984,12.984,350000.0
2007-06-22 16:35:00,13.009,13.1,12.937,13.009,500000.0
2007-06-22 16:36:00,13.009,13.082,12.97,12.991,500000.0
2007-06-22 16:37:00,13.086,13.12,13.018,13.031,500000.0
2007-06-22 16:38:00,12.963,13.155,12.963,12.995,450000.0
2007-06-22 16:39:00,13.04,13.095,13.01,13.092,500000.0
2007-06-22 16:40:00,13.013,13.099,13.013,13.062,350000.0
2007-06-22 16:41:00,12.992,13.065,12.983,12.983,350000.0
2007-06-22 16:42:00,12.943,13.08,12.907,13.08,500000.0
2007-06-22 16:43:00,12.962,13.083,12.962,13.01,350000.0
2007-06-22 16:44:00,12.981,13.112,12.981,13.077,550000.0
2007-06-22 16:45:00,13.016,13.072,12.954,12.982,400000.0
2007-06-22 16:46:00,12.992,13.047,12.956,13.015,350000.0
2007-06-22 16:47:00,12.985,13.125,12.963,13.002,600000.0
2007-06-22 16:48:00,13.051,13.078,12.939,13.007,500000.0
2007-06-22 16:49:00,13.041,13.069,12.943,12.943,450000.0
2007-06-22 16:50:00,12.911,13.02,12.911,12.981,400000.0
2007-06-22 16:51:00,13.09,13.094,12.95,12.95,400000.0
2007-06-22 16:52:00,12.96,13.074,12.938,13.074,400000.0
2007-06-22 16:53:00,12.963,13.059,12.947,12.995,350000.0
2007-06-22 16:54:00,12.948,13.074,12.923,13.013,450000.0
2007-06-22 16:55:00,13.053,13.064,12.947,13.003,550000.0
2007-06-22 16:56:00,12.96,13.073,12.942,12.942,400000.0
2007-06-22 16:57:00,12.972,13.119,12.972,13.011,500000.0
2007-06-22 16:58:00,12.984,13.077,12.95,12.95,500000.0
2007-06-22 16:59:00,12.981,13.068,12.963,12.963,400000.0
2007-06-22 17:00:00,13.096,13.096,12.963,12.963,350000.0
2007-06-22 17:01:00,12.991,13.058,12.91,12.982,500000.0
2007-06-22 17:02:00,12.999,13.062,12.994,13.032,400000.0
2007-06-22 17:03:00,12.995,13.051,12.953,13.02,500000.0
2007-06-22 17:04:00,12.989,13.077,12.94,13.01,350000.0
2007-06-22 17:05:00,13.047,13.047,12.926,13.036,400000.0
2007-06-22 17:06:00,13.065,13.065,12.935,13.032,350000.0
2007-06-22 17:07:00,13.032,13.065,12.919,12.994,500000.0
2007-06-22 17:08:00,12.939,13.067,12.935,13.014,500000.0
2007-06-22 17:09:00,13.059,13.067,12.909,12.961,450000.0
2007-06-22 17:10:00,13.049,13.073,12.989,13.059,350000.0
2007-06-22 17:11:00,13.075,13.075,12.896,12.925,400000.0
2007-06-22 17:12:00,13.052,13.083,12.984,12.997,400000.0
2007-06-22 17:13:00,13.053,13.083,12.935,12.994,450000.0
2007-06-22 17:14:00,13.019,13.092,12.968,13.033,550000.0
2007-06-22 17:15:00,12.969,13.09,12.946,12.997,350000.0
2007-06-22 17:16:00,13.053,13.053,12.916,12.993,450000.0
2007-06-22 17:17:00,12.968,13.048,12.944,13.048,450000.0
2007-06-22 17:18:00,12.989,13.062,12.946,13.062,350000.0
2007-06-22 17:19:00,13.052,13.118,12.948,13.021,550000.0
2007-06-22 17:20:00,13.036,13.106,12.981,12.996,350000.0
2007-06-22 17:21:00,13.017,13.112,12.935,13.036,500000.0
2007-06-22 17:22:00,12.934,13.031,12.934,12.985,500000.0
2007-06-22 17:23:00,12.976,13.073,12.976,13.05,550000.0
2007-06-22 17:24:00,13.068,13.074,12.984,12.994,350000.0
2007-06-22 17:25:00,13.073,13.077,12.976,13.077,400000.0
2007-06-22 17:26:00,13.006,13.106,12.973,12.973,450000.0
2007-06-22 17:27:00,13.081,13.09,12.986,13.064,400000.0
2007-06-22 17:28:00,13.027,13.107,12.978,12.978,550000.0
2007-06-22 17:29:00,12.981,13.122,12.981,13.114,450000.0
2007-06-22 17:30:00,12.979,13.13,12.979,13.098,450000.0
2007-06-22 17:31:00,13.037,13.111,12.98,13.056,600000.0
2007-06-22 17:32:00,12.97,13.101,12.942,13.059,400000.0
2007-06-22 17:33:00,12.989,13.116,12.989,13.116,400000.0
2007-06-22 17:34:00,13.061,13.137,12.978,13.107,450000.0
2007-06-22 17:35:00,13.038,13.09,12.976,13.033,500000.0
2007-06-22 17:36:00,13.064,13.126,12.99,13.092,450000.0
2007-06-22 17:37:00,13.048,13.048,12.922,13.007,550000.0
2007-06-22 17:38:00,12.988,13.085,12.988,13.048,400000.0
2007-06-22 17:39:00,13.046,13.05,12.944,12.954,350000.0
2007-06-22 17:40:00,12.991,13.117,12.991,13.09,500000.0
2007-06-22 17:41:00,12.984,13.091,12.984,13.054,350000.0
2007-06-22 17:42:00,12.925,13.044,12.921,13.037,500000.0
2007-06-22 17:43:00,13.093,13.116,12.963,12.987,400000.0
2007-06-22 17:44:00,13.037,13.062,12.968,13.046,450000.0
2007-06-22 17:45:00,12.972,13.063,12.958,12.976,550000.0
2007-06-22 17:46:00,13.011,13.091,12.932,13.091,350000.0
2007-06-22 17:47:00,13.073,13.094,12.957,12.985,400000.0
2007-06-22 17:48:00,13.088,13.096,12.979,13.096,400000.0
2007-06-22 17:49:00,13.054,13.086,13.007,13.058,350000.0
2007-06-22 17:50:00,13.076,13.106,12.995,12.995,550000.0
2007-06-22 17:51:00,13.059,13.086,12.946,13.086,400000.0
2007-06-22 17:52:00,13.037,13.111,12.95,12.95,350000.0
2007-06-22 17:53:00,13.049,13.103,12.997,12.997,500000.0
2007-06-22 17:55:00,13.015,13.114,12.988,13.043,350000.0
2007-06-22 17:56:00,12.95,13.062,12.932,13.005,400000.0
2007-06-22 17:57:00,13.048,13.084,12.996,13.031,400000.0
2007-06-22 17:58:00,13.04,13.052,12.973,12.995,450000.0
2007-06-22 17:59:00,12.978,13.074,12.969,13.074,350000.0
2007-06-22 18:00:00,12.999,13.111,12.999,13.073,350000.0
2007-06-22 18:01:00,13.049,13.092,12.952,13.048,500000.0
2007-06-22 18:02:00,12.962,13.06,12.962,13.037,500000.0
2007-06-22 18:03:00,13.016,13.058,12.995,13.05,350000.0
2007-06-22 18:04:00,13.1,13.1,12.991,12.991,450000.0
2007-06-22 18:05:00,13.066,13.115,12.983,13.017,750000.0
2007-06-22 18:06:00,12.972,13.022,12.894,12.992,350000.0
2007-06-22 18:07:00,13.074,13.081,12.979,12.979,550000.0
2007-06-22 18:08:00,13.024,13.073,13.024,13.066,400000.0
2007-06-22 18:09:00,13.068,13.091,12.969,13.091,550000.0
2007-06-22 18:10:00,13.048,13.048,12.967,12.967,400000.0
2007-06-22 18:11:00,12.991,13.068,12.955,13.03,450000.0
2007-06-22 18:12:00,13.091,13.091,12.915,13.036,400000.0
2007-06-22 18:13:00,13.077,13.098,12.989,12.996,550000.0
2007-06-22 18:14:00,12.986,13.087,12.976,13.06,400000.0
2007-06-22 18:15:00,13.036,13.082,12.999,13.012,350000.0
2007-06-22 18:16:00,13.007,13.09,12.976,13.09,400000.0
2007-06-22 18:17:00,12.975,13.096,12.934,13.084,400000.0
2007-06-22 18:18:00,13.011,13.039,12.928,12.928,500000.0
2007-06-22 18:19:00,13.054,13.054,12.944,13.045,400000.0
2007-06-22 18:20:00,12.984,13.076,12.908,13.017,400000.0
2007-06-22 18:21:00,12.991,13.047,12.946,13.036,550000.0
2007-06-22 18:22:00,12.956,13.039,12.955,12.98,400000.0
2007-06-22 18:23:00,13.053,13.065,12.966,13.061,400000.0
2007-06-22 18:24:00,13.061,13.061,12.984,13.048,350000.0
2007-06-22 18:25:00,13.002,13.104,12.974,13.001,500000.0
2007-06-22 18:26:00,13.003,13.069,12.952,13.069,550000.0
2007-06-22 18:27:00,13.036,13.036,12.929,13.02,350000.0
2007-06-22 18:28:00,13.027,13.027,12.867,12.972,350000.0
2007-06-22 18:29:00,12.928,13.044,12.905,13.034,500000.0
2007-06-22 18:30:00,12.976,13.017,12.854,12.958,450000.0
2007-06-22 18:31:00,12.946,13.052,12.926,12.953,1550000.0
2007-06-22 18:32:00,12.96,13.018,12.9,12.969,450000.0
2007-06-22 18:33:00,13.033,13.05,12.922,13.05,350000.0
2007-06-22 18:34:00,13.006,13.048,12.931,13.048,400000.0
2007-06-22 18:35:00,12.958,13.035,12.958,12.98,350000.0
2007-06-22 18:36:00,12.966,13.058,12.892,13.015,550000.0
2007-06-22 18:37:00,12.934,13.013,12.901,12.977,400000.0
2007-06-22 18:38:00,12.976,13.012,12.89,12.949,450000.0
2007-06-22 18:39:00,13.003,13.003,12.887,12.971,400000.0
2007-06-22 18:40:00,12.949,13.017,12.919,12.954,400000.0
2007-06-22 18:41:00,12.956,12.999,12.92,12.999,450000.0
2007-06-22 18:42:00,12.969,13.043,12.916,12.952,550000.0
2007-06-22 18:43:00,13.054,13.055,12.885,12.992,400000.0
2007-06-22 18:44:00,13.006,13.052,12.916,13.011,400000.0
2007-06-22 18:45:00,12.964,13.013,12.914,12.914,350000.0
2007-06-22 18:46:00,12.928,13.017,12.917,13.017,350000.0
2007-06-22 18:47:00,12.948,13.032,12.907,13.004,400000.0
2007-06-22 18:48:00,13.004,13.02,12.892,12.892,400000.0
2007-06-22 18:49:00,12.965,13.009,12.945,12.945,400000.0
2007-06-22 18:50:00,13.013,13.019,12.914,12.969,550000.0
2007-06-22 18:51:00,13.012,13.045,12.912,12.924,450000.0
2007-06-22 18:52:00,12.952,12.998,12.881,12.924,400000.0
2007-06-22 18:53:00,12.987,13.017,12.936,12.989,450000.0
2007-06-22 18:54:00,12.947,13.014,12.893,12.893,400000.0
2007-06-22 18:55:00,12.922,13.019,12.909,12.984,350000.0
2007-06-22 18:56:00,12.948,12.991,12.915,12.956,450000.0
2007-06-22 18:57:00,13.033,13.033,12.876,12.985,450000.0
2007-06-22 18:58:00,12.991,13.02,12.932,12.989,350000.0
2007-06-22 18:59:00,12.898,12.969,12.898,12.956,450000.0
2007-06-22 19:00:00,12.938,13.018,12.871,13.018,350000.0
2007-06-22 19:01:00,12.914,12.958,12.863,12.937,500000.0
2007-06-22 19:02:00,13.001,13.001,12.883,12.977,400000.0
2007-06-22 19:03:00,13.004,13.004,12.869,12.977,350000.0
2007-06-22 19:04:00,12.919,12.971,12.878,12.966,400000.0
2007-06-22 19:05:00,12.88,12.977,12.869,12.902,350000.0
2007-06-22 19:06:00,12.936,12.966,12.806,12.966,400000.0
2007-06-22 19:07:00,12.961,13.007,12.859,12.859,350000.0
2007-06-22 19:08:00,12.938,12.966,12.882,12.906,300000.0
2007-06-22 19:09:00,12.893,12.921,12.848,12.864,350000.0
2007-06-22 19:10:00,12.945,12.997,12.877,12.983,550000.0
2007-06-22 19:11:00,12.85,12.967,12.85,12.891,400000.0
2007-06-22 19:12:00,12.894,12.999,12.894,12.972,350000.0
2007-06-22 19:13:00,12.939,12.939,12.798,12.798,400000.0
2007-06-22 19:14:00,12.868,12.958,12.843,12.958,400000.0
2007-06-22 19:15:00,12.938,12.987,12.895,12.922,350000.0
2007-06-22 19:16:00,12.999,12.999,12.922,12.963,350000.0
2007-06-22 19:17:00,12.913,12.943,12.851,12.909,300000.0
2007-06-22 19:18:00,12.884,13.016,12.884,12.975,350000.0
2007-06-22 19:19:00,13.009,13.01,12.91,13.003,400000.0
2007-06-22 19:20:00,12.944,13.012,12.891,13.012,350000.0
2007-06-22 19:21:00,12.884,12.953,12.855,12.914,350000.0
2007-06-22 19:22:00,12.985,13.011,12.886,12.909,400000.0
2007-06-22 19:23:00,12.977,12.977,12.864,12.864,350000.0
2007-06-22 19:24:00,12.901,13.007,12.847,12.867,350000.0
2007-06-22 19:25:00,12.986,12.992,12.877,12.885,400000.0
2007-06-22 19:26:00,12.977,13.0,12.861,12.926,550000.0
2007-06-22 19:27:00,12.943,12.953,12.837,12.837,400000.0
2007-06-22 19:28:00,12.925,13.06,12.925,12.96,400000.0
2007-06-22 19:29:00,12.915,13.008,12.883,12.917,400000.0
2007-06-22 19:30:00,12.93,13.051,12.884,12.884,400000.0
2007-06-22 19:31:00,12.998,13.013,12.89,12.935,350000.0
2007-06-22 19:32:00,12.947,12.952,12.906,12.906,150000.0
2007-06-22 19:33:00,12.911,12.996,12.876,12.996,400000.0
2007-06-22 19:35:00,12.998,12.998,12.862,12.896,400000.0
2007-06-22 19:36:00,12.876,12.978,12.876,12.905,200000.0
2007-06-22 19:38:00,12.902,13.017,12.862,12.916,450000.0
2007-06-22 19:39:00,12.912,12.936,12.876,12.936,150000.0
2007-06-22 19:40:00,12.902,13.0,12.902,13.0,150000.0
2007-06-22 19:41:00,12.929,12.929,12.838,12.838,400000.0
2007-06-22 19:43:00,12.892,12.938,12.862,12.918,250000.0
2007-06-22 19:44:00,12.917,13.012,12.889,12.956,550000.0
2007-06-22 19:45:00,12.94,13.001,12.876,12.899,500000.0
2007-06-22 19:46:00,12.932,12.976,12.894,12.906,350000.0
2007-06-22 19:47:00,12.957,12.957,12.904,12.904,150000.0
2007-06-22 19:48:00,12.941,12.941,12.899,12.899,150000.0
2007-06-22 19:49:00,12.899,12.975,12.874,12.923,300000.0
2007-06-22 19:50:00,12.961,13.011,12.911,12.911,500000.0
2007-06-22 19:52:00,13.007,13.007,12.901,12.944,400000.0
2007-06-22 19:57:00,12.948,12.948,12.948,12.948,100000.0
2007-06-22 19:58:00,12.888,12.991,12.888,12.991,400000.0
2007-06-22 20:02:00,12.993,13.033,12.945,12.985,350000.0
2007-06-22 20:03:00,12.91,13.0,12.91,12.918,300000.0
2007-06-22 20:04:00,12.97,12.998,12.878,12.878,400000.0
2007-06-22 20:05:00,12.978,12.978,12.861,12.861,100000.0
2007-06-22 20:06:00,12.965,12.997,12.873,12.968,300000.0
2007-06-22 20:07:00,13.011,13.011,12.885,12.985,300000.0
2007-06-22 20:08:00,12.843,12.981,12.843,12.939,200000.0
2007-06-22 20:09:00,12.951,12.951,12.898,12.898,100000.0
2007-06-22 20:10:00,12.971,12.971,12.87,12.937,250000.0
2007-06-22 20:11:00,12.935,12.956,12.935,12.956,100000.0
2007-06-22 20:12:00,12.995,12.995,12.88,12.88,100000.0
2007-06-22 20:13:00,12.891,12.976,12.843,12.843,400000.0
2007-06-22 20:15:00,12.956,12.99,12.854,12.854,300000.0
2007-06-22 20:17:00,12.867,12.867,12.867,12.867,50000.0
2007-06-22 20:18:00,12.948,12.948,12.869,12.869,100000.0
2007-06-22 20:19:00,12.904,12.904,12.888,12.888,150000.0
2007-06-22 20:20:00,13.0,13.0,12.89,12.89,350000.0
2007-06-22 20:21:00,12.964,12.964,12.888,12.888,100000.0
2007-06-22 20:22:00,12.909,12.909,12.909,12.909,50000.0
2007-06-22 20:23:00,12.904,12.951,12.85,12.85,350000.0
2007-06-22 20:25:00,12.9,12.994,12.889,12.92,250000.0
2007-06-22 20:26:00,12.892,12.96,12.892,12.96,100000.0
2007-06-22 20:27:00,12.93,13.012,12.928,12.979,300000.0
2007-06-22 20:28:00,12.9,12.993,12.895,12.951,400000.0
2007-06-22 20:29:00,12.907,12.964,12.881,12.939,300000.0
2007-06-22 20:30:00,12.897,12.985,12.891,12.966,350000.0
2007-06-22 20:31:00,12.904,12.962,12.896,12.962,150000.0
2007-06-22 20:32:00,12.918,12.918,12.887,12.889,150000.0
2007-06-22 20:33:00,12.958,12.969,12.882,12.969,250000.0
2007-06-22 20:34:00,12.92,12.92,12.885,12.885,100000.0
2007-06-22 20:39:00,12.98,12.98,12.874,12.917,400000.0
2007-06-22 20:42:00,12.911,12.953,12.892,12.939,450000.0
2007-06-22 20:43:00,12.909,12.991,12.868,12.991,450000.0
2007-06-22 20:45:00,12.989,13.003,12.899,12.924,350000.0
2007-06-22 20:46:00,12.914,12.987,12.89,12.891,350000.0
2007-06-22 20:47:00,12.999,13.045,12.933,13.025,500000.0
2007-06-22 20:48:00,13.012,13.012,12.962,13.003,150000.0
2007-06-22 20:49:00,12.896,12.919,12.89,12.89,200000.0
2007-06-22 20:50:00,12.931,13.022,12.931,13.022,400000.0
2007-06-22 20:52:00,13.017,13.017,12.977,12.991,250000.0
2007-06-22 20:53:00,12.955,12.967,12.865,12.883,350000.0
2007-06-22 20:58:00,12.959,12.982,12.903,12.955,300000.0
2007-06-22 20:59:00,12.936,12.98,12.885,12.98,400000.0
2007-06-22 21:00:00,12.979,12.979,12.874,12.893,150000.0
2007-06-22 21:02:00,12.965,12.998,12.899,12.998,450000.0
2007-06-22 21:13:00,12.914,12.914,12.914,12.914,50000.0
2007-06-22 21:14:00,12.914,12.914,12.914,12.914,100000.0
2007-06-22 21:15:00,12.996,12.996,12.911,12.981,250000.0
2007-06-22 21:16:00,12.974,12.974,12.974,12.974,50000.0
2007-06-22 21:18:00,13.015,13.015,12.909,12.952,400000.0
2007-06-22 21:22:00,12.914,12.914,12.914,12.914,100000.0
2007-06-22 21:23:00,12.908,12.995,12.89,12.89,300000.0
2007-06-22 21:24:00,12.969,13.025,12.914,13.025,250000.0
2007-06-22 21:29:00,13.015,13.015,12.909,12.952,400000.0
2007-06-22 21:30:00,12.993,12.999,12.993,12.999,100000.0
2007-06-22 21:36:00,12.989,12.989,12.904,12.974,250000.0
2007-06-22 21:39:00,12.984,12.984,12.896,12.972,250000.0
2007-06-22 21:40:00,13.002,13.002,13.001,13.001,100000.0
2007-06-22 21:42:00,12.978,12.994,12.971,12.994,350000.0
2007-06-22 21:43:00,13.006,13.006,12.984,13.001,150000.0
2007-06-22 21:44:00,12.989,12.998,12.913,12.974,400000.0
2007-06-22 21:46:00,12.979,12.994,12.915,12.979,200000.0
2007-06-22 21:48:00,13.029,13.031,12.942,12.975,400000.0
2007-06-22 21:53:00,13.004,13.004,12.912,12.984,250000.0
2007-06-22 21:58:00,12.953,12.971,12.917,12.917,150000.0
2007-06-22 21:59:00,12.946,12.946,12.919,12.919,100000.0
2007-06-22 22:00:00,13.015,13.015,12.908,12.948,400000.0
2007-06-22 22:01:00,12.912,12.912,12.912,12.912,100000.0
2007-06-22 22:06:00,13.033,13.039,12.941,12.975,400000.0
2007-06-22 22:09:00,12.945,12.989,12.924,12.924,250000.0
2007-06-22 22:10:00,12.977,13.017,12.92,12.938,500000.0
2007-06-22 22:11:00,12.94,13.019,12.922,12.922,400000.0
2007-06-22 22:12:00,12.92,13.017,12.92,12.977,250000.0
2007-06-22 22:13:00,13.005,13.008,12.95,12.95,150000.0
2007-06-22 22:14:00,12.903,13.031,12.903,12.927,350000.0
2007-06-22 22:15:00,13.005,13.005,12.925,12.925,100000.0
2007-06-22 22:25:00,12.949,12.974,12.935,12.974,150000.0
2007-06-22 22:39:00,12.996,12.996,12.991,12.991,100000.0
2007-06-22 22:40:00,12.918,12.993,12.918,12.993,100000.0
2007-06-22 22:42:00,12.994,12.994,12.909,12.979,250000.0
2007-06-22 22:43:00,12.905,12.983,12.9,12.983,200000.0
2007-06-22 22:45:00,12.976,12.976,12.976,12.976,50000.0
2007-06-22 22:46:00,12.997,12.997,12.913,12.983,250000.0
2007-06-22 22:47:00,12.918,12.92,12.918,12.92,100000.0
2007-06-22 22:50:00,13.027,13.033,12.932,12.964,400000.0
2007-06-22 22:56:00,12.994,12.994,12.909,12.979,250000.0
2007-06-22 22:58:00,13.02,13.02,12.914,12.957,400000.0
2007-06-22 22:59:00,13.02,13.02,13.02,13.02,50000.0
2007-06-24 23:02:00,13.02,13.02,12.891,12.948,400000.0
2007-06-24 23:09:00,12.91,12.91,12.908,12.908,100000.0
2007-06-24 23:10:00,12.993,12.993,12.913,12.984,250000.0
2007-06-24 23:12:00,13.031,13.034,12.944,12.977,400000.0
2007-06-24 23:25:00,13.018,13.018,12.89,12.949,400000.0
2007-06-24 23:40:00,13.029,13.031,12.942,12.975,400000.0
2007-06-24 23:44:00,13.021,13.021,12.891,12.948,400000.0
2007-06-24 23:54:00,13.035,13.043,12.945,12.977,400000.0
2007-06-25 00:00:00,13.03,13.06,12.8,12.85,200000.0
2007-06-25 00:03:00,12.935,13.012,12.935,12.995,200000.0
2007-06-25 00:04:00,12.987,13.011,12.921,13.011,150000.0
2007-06-25 00:05:00,12.998,12.998,12.998,12.998,50000.0
2007-06-25 00:06:00,12.904,12.998,12.904,12.93,200000.0
2007-06-25 00:07:00,12.983,13.003,12.983,13.003,100000.0
2007-06-25 00:09:00,13.017,13.017,12.913,12.913,100000.0
2007-06-25 00:10:00,13.001,13.001,12.913,12.982,150000.0
2007-06-25 00:11:00,13.002,13.002,12.879,12.938,400000.0
2007-06-25 00:13:00,13.017,13.017,12.911,12.954,400000.0
2007-06-25 00:14:00,13.002,13.01,12.924,13.01,250000.0
2007-06-25 00:16:00,12.98,12.98,12.873,12.896,300000.0
2007-06-25 00:17:00,13.024,13.024,12.947,12.947,100000.0
2007-06-25 00:18:00,13.012,13.012,12.997,13.001,200000.0
2007-06-25 00:19:00,12.994,12.994,12.994,12.994,50000.0
2007-06-25 00:29:00,12.915,12.951,12.915,12.951,100000.0
2007-06-25 00:30:00,12.918,13.015,12.915,12.928,200000.0
2007-06-25 00:31:00,13.009,13.009,12.879,12.939,450000.0
2007-06-25 00:32:00,12.934,13.025,12.905,12.905,200000.0
2007-06-25 00:33:00,12.953,12.957,12.953,12.957,100000.0
2007-06-25 00:38:00,13.034,13.038,12.942,12.972,400000.0
2007-06-25 00:39:00,12.99,12.99,12.92,12.92,100000.0
2007-06-25 00:45:00,13.031,13.035,12.943,12.975,400000.0
2007-06-25 00:49:00,13.022,13.022,12.916,12.959,400000.0
2007-06-25 00:51:00,12.953,12.954,12.953,12.954,100000.0
2007-06-25 00:56:00,12.935,12.99,12.898,12.99,200000.0
2007-06-25 00:57:00,12.893,12.993,12.893,12.993,150000.0
2007-06-25 00:58:00,12.947,12.948,12.916,12.916,150000.0
2007-06-25 01:03:00,13.02,13.02,12.914,12.957,400000.0
2007-06-25 01:05:00,12.966,13.008,12.902,12.902,200000.0
2007-06-25 01:07:00,13.02,13.02,12.914,12.957,400000.0
2007-06-25 01:08:00,12.998,13.002,12.977,12.977,150000.0
2007-06-25 01:16:00,13.02,13.032,12.93,12.969,400000.0
2007-06-25 01:24:00,13.003,13.003,12.92,12.92,100000.0
2007-06-25 01:25:00,13.004,13.004,12.912,12.984,250000.0
2007-06-25 01:31:00,12.96,12.994,12.888,12.994,450000.0
2007-06-25 01:33:00,12.956,13.01,12.901,12.992,400000.0
2007-06-25 01:34:00,12.96,13.01,12.897,12.992,450000.0
2007-06-25 01:35:00,12.976,12.976,12.964,12.964,100000.0
2007-06-25 01:36:00,12.944,12.977,12.922,12.961,350000.0
2007-06-25 01:38:00,12.989,12.989,12.903,12.986,200000.0
2007-06-25 01:39:00,12.955,12.989,12.883,12.989,450000.0
2007-06-25 01:40:00,12.908,12.976,12.896,12.967,250000.0
2007-06-25 01:41:00,12.974,12.974,12.904,12.904,100000.0
2007-06-25 01:44:00,13.005,13.005,12.899,12.942,400000.0
2007-06-25 01:45:00,12.973,12.973,12.888,12.888,250000.0
2007-06-25 01:47:00,12.912,12.967,12.912,12.967,150000.0
2007-06-25 01:49:00,12.907,13.021,12.901,12.917,250000.0
2007-06-25 01:51:00,12.883,12.974,12.883,12.974,100000.0
2007-06-25 01:52:00,12.952,12.986,12.88,12.986,450000.0
2007-06-25 01:53:00,12.929,12.964,12.929,12.964,100000.0
2007-06-25 01:54:00,12.984,12.984,12.984,12.984,100000.0
2007-06-25 01:55:00,12.986,12.986,12.986,12.986,100000.0
2007-06-25 01:56:00,12.989,12.989,12.904,12.974,250000.0
2007-06-25 01:57:00,12.894,12.894,12.894,12.894,50000.0
2007-06-25 01:58:00,12.925,12.925,12.922,12.922,100000.0
2007-06-25 02:00:00,12.971,12.984,12.9,12.984,250000.0
2007-06-25 02:01:00,12.933,12.934,12.933,12.934,100000.0
2007-06-25 02:02:00,12.896,12.896,12.896,12.896,50000.0
2007-06-25 02:03:00,12.964,12.985,12.893,12.985,250000.0
2007-06-25 02:06:00,12.97,12.97,12.933,12.933,100000.0
2007-06-25 02:07:00,12.984,12.984,12.878,12.95,450000.0
2007-06-25 02:10:00,12.921,13.028,12.905,12.906,250000.0
2007-06-25 02:11:00,13.011,13.011,13.011,13.011,50000.0
2007-06-25 02:12:00,12.961,12.961,12.907,12.907,150000.0
2007-06-25 02:13:00,12.902,13.016,12.896,12.912,400000.0
2007-06-25 02:16:00,12.969,12.984,12.899,12.984,250000.0
2007-06-25 02:17:00,12.93,12.931,12.93,12.931,100000.0
2007-06-25 02:18:00,12.9,12.97,12.9,12.97,100000.0
2007-06-25 02:19:00,12.979,13.003,12.91,12.91,250000.0
2007-06-25 02:20:00,12.99,13.005,12.894,12.958,450000.0
2007-06-25 02:22:00,12.967,12.983,12.894,12.983,250000.0
2007-06-25 02:24:00,12.97,12.982,12.97,12.982,100000.0
2007-06-25 02:25:00,12.984,12.984,12.878,12.95,450000.0
2007-06-25 02:26:00,12.975,12.975,12.86,12.938,400000.0
2007-06-25 02:27:00,12.946,12.948,12.879,12.948,200000.0
2007-06-25 02:28:00,12.978,12.978,12.863,12.941,450000.0
2007-06-25 02:30:00,12.974,12.989,12.904,12.989,250000.0
2007-06-25 02:32:00,12.957,12.973,12.884,12.973,250000.0
2007-06-25 02:34:00,12.964,12.973,12.891,12.973,250000.0
2007-06-25 02:36:00,12.966,12.979,12.896,12.979,250000.0
2007-06-25 02:37:00,12.921,12.954,12.865,12.922,300000.0
2007-06-25 02:38:00,12.889,12.889,12.889,12.889,50000.0
2007-06-25 02:39:00,12.961,12.976,12.891,12.976,250000.0
2007-06-25 02:40:00,12.973,12.973,12.859,12.937,450000.0
2007-06-25 02:41:00,12.971,12.971,12.971,12.971,50000.0
2007-06-25 02:44:00,12.964,12.985,12.893,12.985,250000.0
2007-06-25 02:50:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 02:53:00,12.927,12.973,12.876,12.876,200000.0
2007-06-25 02:54:00,12.97,13.011,12.905,12.963,200000.0
2007-06-25 03:03:00,12.934,12.934,12.884,12.917,150000.0
2007-06-25 03:04:00,12.98,12.982,12.93,12.93,150000.0
2007-06-25 03:05:00,12.901,12.981,12.894,12.981,200000.0
2007-06-25 03:07:00,12.964,12.973,12.891,12.973,250000.0
2007-06-25 03:08:00,12.93,12.931,12.93,12.931,100000.0
2007-06-25 03:19:00,12.893,13.019,12.881,12.881,250000.0
2007-06-25 03:25:00,12.984,12.999,12.914,12.999,250000.0
2007-06-25 03:31:00,13.016,13.016,12.896,13.015,500000.0
2007-06-25 03:35:00,12.944,13.024,12.883,12.883,300000.0
2007-06-25 03:36:00,12.971,12.994,12.9,12.994,200000.0
2007-06-25 03:39:00,12.969,12.984,12.899,12.984,250000.0
2007-06-25 03:43:00,12.974,12.989,12.904,12.989,250000.0
2007-06-25 03:53:00,12.929,12.99,12.902,12.902,200000.0
2007-06-25 03:56:00,12.993,13.01,12.933,12.933,200000.0
2007-06-25 03:58:00,12.974,12.983,12.901,12.983,250000.0
2007-06-25 04:00:00,12.964,12.973,12.891,12.973,250000.0
2007-06-25 04:01:00,12.922,12.925,12.922,12.925,100000.0
2007-06-25 04:10:00,12.964,12.981,12.892,12.981,250000.0
2007-06-25 04:16:00,12.982,12.982,12.968,12.968,100000.0
2007-06-25 04:20:00,12.986,12.998,12.891,12.958,450000.0
2007-06-25 04:21:00,12.958,12.975,12.958,12.975,100000.0
2007-06-25 04:22:00,12.971,12.971,12.971,12.971,50000.0
2007-06-25 04:23:00,12.945,12.988,12.913,12.988,200000.0
2007-06-25 04:24:00,12.989,12.989,12.883,12.955,450000.0
2007-06-25 04:26:00,12.972,13.003,12.892,12.994,350000.0
2007-06-25 04:27:00,12.953,12.993,12.918,12.93,300000.0
2007-06-25 04:35:00,12.974,12.991,12.902,12.991,250000.0
2007-06-25 04:36:00,12.941,12.943,12.941,12.943,100000.0
2007-06-25 04:37:00,12.905,12.973,12.905,12.939,150000.0
2007-06-25 04:44:00,12.906,12.955,12.906,12.906,200000.0
2007-06-25 04:45:00,12.957,12.96,12.942,12.96,150000.0
2007-06-25 04:46:00,12.906,12.991,12.885,12.991,400000.0
2007-06-25 04:49:00,12.979,12.994,12.909,12.994,250000.0
2007-06-25 04:51:00,12.99,12.99,12.874,12.955,450000.0
2007-06-25 04:52:00,12.988,12.988,12.988,12.988,50000.0
2007-06-25 04:58:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 05:03:00,12.984,12.993,12.912,12.993,250000.0
2007-06-25 05:04:00,12.942,12.942,12.942,12.942,100000.0
2007-06-25 05:05:00,12.917,12.998,12.917,12.998,150000.0
2007-06-25 05:08:00,12.982,13.0,12.889,12.989,350000.0
2007-06-25 05:10:00,12.984,12.988,12.984,12.988,100000.0
2007-06-25 05:13:00,12.981,12.994,12.911,12.994,250000.0
2007-06-25 05:17:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 05:19:00,12.991,12.991,12.916,12.916,100000.0
2007-06-25 05:20:00,12.983,12.988,12.983,12.988,100000.0
2007-06-25 05:21:00,12.994,12.998,12.948,12.983,200000.0
2007-06-25 05:23:00,12.986,12.999,12.916,12.999,250000.0
2007-06-25 05:24:00,12.948,12.949,12.948,12.949,100000.0
2007-06-25 05:30:00,13.002,13.052,12.91,12.972,650000.0
2007-06-25 05:31:00,13.033,13.033,12.895,12.895,400000.0
2007-06-25 05:32:00,12.945,12.952,12.893,12.893,250000.0
2007-06-25 05:33:00,12.991,12.991,12.962,12.981,200000.0
2007-06-25 05:34:00,12.974,12.974,12.929,12.938,150000.0
2007-06-25 05:35:00,12.991,13.04,12.968,13.001,500000.0
2007-06-25 05:42:00,12.986,12.999,12.916,12.999,250000.0
2007-06-25 05:45:00,12.942,13.049,12.892,12.892,350000.0
2007-06-25 05:46:00,12.95,13.008,12.95,13.005,150000.0
2007-06-25 05:47:00,12.97,12.989,12.901,12.909,250000.0
2007-06-25 05:48:00,12.917,13.001,12.917,12.939,400000.0
2007-06-25 05:49:00,13.02,13.02,12.912,12.973,500000.0
2007-06-25 05:50:00,12.931,13.01,12.931,12.946,250000.0
2007-06-25 05:54:00,12.995,13.006,12.9,12.964,450000.0
2007-06-25 05:55:00,12.941,12.941,12.907,12.907,100000.0
2007-06-25 05:56:00,12.946,12.977,12.9,12.9,300000.0
2007-06-25 05:57:00,12.992,12.992,12.98,12.98,100000.0
2007-06-25 06:03:00,12.951,13.002,12.9,12.982,350000.0
2007-06-25 06:06:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 06:12:00,13.019,13.019,12.933,12.961,150000.0
2007-06-25 06:13:00,12.996,13.01,12.927,12.988,200000.0
2007-06-25 06:14:00,12.992,12.992,12.885,12.974,200000.0
2007-06-25 06:17:00,12.996,12.996,12.981,12.981,100000.0
2007-06-25 06:18:00,12.984,13.005,12.984,13.005,150000.0
2007-06-25 06:20:00,12.995,13.004,12.921,13.004,250000.0
2007-06-25 06:23:00,12.979,12.994,12.909,12.994,250000.0
2007-06-25 06:24:00,12.938,12.939,12.938,12.939,100000.0
2007-06-25 06:33:00,12.906,12.987,12.862,12.971,500000.0
2007-06-25 06:34:00,12.946,13.05,12.903,12.903,300000.0
2007-06-25 06:35:00,13.009,13.009,12.892,12.954,250000.0
2007-06-25 06:36:00,12.866,12.973,12.866,12.897,300000.0
2007-06-25 06:42:00,12.976,12.991,12.906,12.991,250000.0
2007-06-25 06:44:00,12.978,12.996,12.905,12.996,250000.0
2007-06-25 06:47:00,13.007,13.012,12.909,12.974,450000.0
2007-06-25 06:51:00,12.982,12.982,12.934,12.934,100000.0
2007-06-25 06:52:00,12.945,13.06,12.939,13.003,400000.0
2007-06-25 06:54:00,12.986,13.001,12.916,13.001,250000.0
2007-06-25 06:55:00,12.99,12.99,12.879,12.957,450000.0
2007-06-25 06:56:00,12.996,12.996,12.989,12.989,100000.0
2007-06-25 06:57:00,13.001,13.001,12.895,12.967,450000.0
2007-06-25 06:58:00,12.941,12.99,12.882,12.959,350000.0
2007-06-25 06:59:00,12.903,12.984,12.882,12.984,150000.0
2007-06-25 07:00:00,12.998,12.999,12.916,12.951,400000.0
2007-06-25 07:01:00,12.964,12.987,12.912,12.962,300000.0
2007-06-25 07:02:00,13.041,13.058,12.938,13.049,500000.0
2007-06-25 07:03:00,12.986,12.986,12.925,12.925,100000.0
2007-06-25 07:05:00,13.008,13.022,12.892,12.937,450000.0
2007-06-25 07:06:00,12.914,13.042,12.914,12.996,350000.0
2007-06-25 07:07:00,13.009,13.009,12.97,12.97,200000.0
2007-06-25 07:09:00,12.947,12.981,12.947,12.981,100000.0
2007-06-25 07:10:00,12.916,12.918,12.916,12.918,100000.0
2007-06-25 07:11:00,13.013,13.013,13.013,13.013,50000.0
2007-06-25 07:12:00,12.889,13.017,12.889,12.979,300000.0
2007-06-25 07:15:00,12.914,12.951,12.893,12.938,400000.0
2007-06-25 07:16:00,13.036,13.036,12.913,12.954,450000.0
2007-06-25 07:17:00,12.979,12.993,12.932,12.951,450000.0
2007-06-25 07:22:00,12.893,12.895,12.893,12.895,100000.0
2007-06-25 07:24:00,12.977,13.021,12.895,12.971,500000.0
2007-06-25 07:26:00,12.974,12.989,12.904,12.989,250000.0
2007-06-25 07:29:00,12.955,12.979,12.891,12.892,350000.0
2007-06-25 07:31:00,12.969,12.999,12.905,12.906,400000.0
2007-06-25 07:32:00,12.98,13.008,12.922,12.932,300000.0
2007-06-25 07:36:00,12.874,12.997,12.874,12.913,350000.0
2007-06-25 07:39:00,12.915,13.024,12.915,13.024,350000.0
2007-06-25 07:40:00,12.899,12.915,12.899,12.914,150000.0
2007-06-25 07:43:00,12.926,12.976,12.88,12.966,350000.0
2007-06-25 07:44:00,12.914,13.072,12.914,13.0,300000.0
2007-06-25 07:45:00,12.964,13.016,12.883,12.967,400000.0
2007-06-25 07:46:00,12.885,13.018,12.885,12.933,400000.0
2007-06-25 07:49:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 07:51:00,12.985,13.034,12.895,12.895,200000.0
2007-06-25 07:52:00,13.021,13.021,12.911,13.021,300000.0
2007-06-25 07:54:00,12.888,12.996,12.888,12.996,100000.0
2007-06-25 07:55:00,12.915,13.058,12.915,12.993,400000.0
2007-06-25 08:01:00,13.018,13.018,12.915,12.915,400000.0
2007-06-25 08:04:00,13.003,13.014,12.926,12.984,400000.0
2007-06-25 08:05:00,12.921,13.009,12.921,13.009,100000.0
2007-06-25 08:08:00,12.926,12.972,12.926,12.972,100000.0
2007-06-25 08:09:00,12.99,12.999,12.938,12.951,400000.0
2007-06-25 08:10:00,12.949,12.949,12.947,12.947,100000.0
2007-06-25 08:13:00,12.921,12.995,12.911,12.931,300000.0
2007-06-25 08:14:00,13.005,13.005,12.878,12.878,200000.0
2007-06-25 08:20:00,12.939,12.939,12.879,12.914,150000.0
2007-06-25 08:21:00,12.924,12.967,12.85,12.899,450000.0
2007-06-25 08:23:00,12.93,13.003,12.903,12.903,200000.0
2007-06-25 08:24:00,12.934,13.014,12.906,13.014,400000.0
2007-06-25 08:28:00,12.973,13.054,12.937,13.04,350000.0
2007-06-25 08:29:00,12.885,13.02,12.885,12.913,400000.0
2007-06-25 08:30:00,12.931,13.03,12.887,12.914,400000.0
2007-06-25 08:31:00,12.977,13.013,12.894,12.894,400000.0
2007-06-25 08:32:00,12.894,13.027,12.894,12.994,400000.0
2007-06-25 08:33:00,12.927,12.994,12.851,12.966,550000.0
2007-06-25 08:34:00,12.877,12.981,12.872,12.967,400000.0
2007-06-25 08:35:00,12.893,12.992,12.87,12.881,350000.0
2007-06-25 08:36:00,12.875,12.985,12.875,12.971,350000.0
2007-06-25 08:37:00,12.913,13.016,12.884,12.977,400000.0
2007-06-25 08:38:00,12.934,12.973,12.875,12.904,350000.0
2007-06-25 08:39:00,13.0,13.0,12.846,12.898,350000.0
2007-06-25 08:40:00,12.984,12.984,12.858,12.963,400000.0
2007-06-25 08:41:00,12.917,12.957,12.825,12.834,350000.0
2007-06-25 08:42:00,12.901,12.959,12.846,12.889,300000.0
2007-06-25 08:43:00,12.936,12.971,12.908,12.971,350000.0
2007-06-25 08:44:00,12.899,12.979,12.868,12.924,350000.0
2007-06-25 08:45:00,12.951,12.964,12.849,12.868,400000.0
2007-06-25 08:46:00,12.829,12.942,12.829,12.942,400000.0
2007-06-25 08:47:00,12.957,12.968,12.868,12.868,350000.0
2007-06-25 08:48:00,12.888,12.97,12.872,12.872,400000.0
2007-06-25 08:49:00,12.946,12.946,12.847,12.923,550000.0
2007-06-25 08:50:00,12.849,12.914,12.829,12.879,350000.0
2007-06-25 08:51:00,12.91,12.971,12.896,12.913,300000.0
2007-06-25 08:52:00,12.823,12.961,12.823,12.926,350000.0
2007-06-25 08:53:00,12.98,12.98,12.838,12.935,400000.0
2007-06-25 08:54:00,12.893,12.969,12.861,12.861,350000.0
2007-06-25 08:55:00,12.969,12.981,12.901,12.913,400000.0
2007-06-25 08:56:00,12.957,13.004,12.891,13.004,350000.0
2007-06-25 08:57:00,12.939,12.994,12.845,12.994,400000.0
2007-06-25 08:58:00,12.956,12.986,12.898,12.923,500000.0
2007-06-25 08:59:00,12.993,12.993,12.845,12.913,350000.0
2007-06-25 09:00:00,12.947,12.953,12.914,12.914,450000.0
2007-06-25 09:01:00,12.962,12.997,12.913,12.986,350000.0
2007-06-25 09:02:00,12.964,12.993,12.858,12.993,450000.0
2007-06-25 09:03:00,12.911,12.952,12.864,12.947,450000.0
2007-06-25 09:04:00,12.926,12.978,12.849,12.873,350000.0
2007-06-25 09:05:00,12.866,12.967,12.866,12.908,400000.0
2007-06-25 09:06:00,12.981,12.988,12.917,12.955,450000.0
2007-06-25 09:07:00,12.895,12.949,12.835,12.894,400000.0
2007-06-25 09:08:00,12.902,12.983,12.902,12.941,450000.0
2007-06-25 09:09:00,12.887,12.959,12.847,12.928,550000.0
2007-06-25 09:10:00,12.862,12.937,12.862,12.872,400000.0
2007-06-25 09:11:00,12.839,12.951,12.839,12.946,400000.0
2007-06-25 09:12:00,12.926,12.976,12.839,12.89,400000.0
2007-06-25 09:13:00,12.976,12.976,12.875,12.875,350000.0
2007-06-25 09:14:00,12.883,12.936,12.883,12.895,350000.0
2007-06-25 09:16:00,12.911,12.978,12.822,12.978,400000.0
2007-06-25 09:17:00,12.888,12.97,12.857,12.912,550000.0
2007-06-25 09:18:00,12.918,12.929,12.864,12.88,300000.0
2007-06-25 09:19:00,12.903,12.971,12.883,12.913,400000.0
2007-06-25 09:20:00,12.908,12.939,12.819,12.939,400000.0
2007-06-25 09:21:00,12.882,12.935,12.825,12.903,450000.0
2007-06-25 09:22:00,12.945,12.945,12.826,12.855,400000.0
2007-06-25 09:23:00,12.941,12.956,12.835,12.896,550000.0
2007-06-25 09:24:00,12.925,12.99,12.914,12.914,350000.0
2007-06-25 09:25:00,12.981,13.006,12.907,12.967,400000.0
2007-06-25 09:26:00,12.988,12.988,12.889,12.988,350000.0
2007-06-25 09:27:00,12.892,12.975,12.845,12.91,450000.0
2007-06-25 09:28:00,12.907,12.973,12.881,12.903,1550000.0
2007-06-25 09:29:00,12.943,13.003,12.862,12.945,450000.0
2007-06-25 09:31:00,12.965,12.965,12.86,12.965,350000.0
2007-06-25 09:32:00,12.934,12.986,12.87,12.963,350000.0
2007-06-25 09:33:00,12.992,12.999,12.889,12.921,550000.0
2007-06-25 09:34:00,12.879,12.967,12.848,12.887,500000.0
2007-06-25 09:35:00,12.993,12.993,12.908,12.978,350000.0
2007-06-25 09:36:00,12.982,13.007,12.915,12.988,400000.0
2007-06-25 09:37:00,12.903,12.954,12.869,12.869,400000.0
2007-06-25 09:38:00,12.959,12.981,12.876,12.913,550000.0
2007-06-25 09:39:00,12.94,12.97,12.824,12.874,400000.0
2007-06-25 09:40:00,12.977,12.979,12.879,12.973,400000.0
2007-06-25 09:41:00,12.836,12.971,12.836,12.914,500000.0
2007-06-25 09:42:00,12.97,12.971,12.829,12.846,400000.0
2007-06-25 09:44:00,12.922,12.993,12.912,12.942,350000.0
2007-06-25 09:45:00,12.952,12.977,12.861,12.861,400000.0
2007-06-25 09:46:00,12.917,12.999,12.887,12.969,550000.0
2007-06-25 09:47:00,12.963,12.996,12.868,12.996,400000.0
2007-06-25 09:48:00,12.934,12.96,12.836,12.861,450000.0
2007-06-25 09:50:00,12.97,12.97,12.862,12.956,550000.0
2007-06-25 09:52:00,12.842,12.948,12.842,12.936,550000.0
2007-06-25 09:54:00,12.903,13.022,12.892,12.964,750000.0
2007-06-25 09:55:00,12.881,12.991,12.881,12.991,450000.0
2007-06-25 09:56:00,12.932,12.963,12.895,12.933,350000.0
2007-06-25 09:57:00,12.949,12.952,12.86,12.866,500000.0
2007-06-25 09:58:00,12.931,12.982,12.847,12.952,500000.0
2007-06-25 09:59:00,12.937,12.993,12.866,12.866,350000.0
2007-06-25 10:00:00,12.977,12.977,12.847,12.855,350000.0
2007-06-25 10:01:00,12.921,12.958,12.864,12.935,450000.0
2007-06-25 10:02:00,12.94,12.969,12.894,12.958,400000.0
2007-06-25 10:03:00,12.905,12.989,12.836,12.836,400000.0
2007-06-25 10:04:00,12.921,12.958,12.846,12.846,350000.0
2007-06-25 10:05:00,12.919,12.965,12.843,12.965,350000.0
2007-06-25 10:06:00,12.868,12.96,12.868,12.91,500000.0
2007-06-25 10:07:00,12.802,12.92,12.765,12.92,350000.0
2007-06-25 10:09:00,12.84,12.975,12.84,12.955,550000.0
2007-06-25 10:10:00,12.938,12.975,12.881,12.916,350000.0
2007-06-25 10:11:00,12.951,12.951,12.842,12.936,400000.0
2007-06-25 10:12:00,12.874,12.944,12.823,12.925,400000.0
2007-06-25 10:13:00,12.972,12.973,12.852,12.898,350000.0
2007-06-25 10:14:00,12.869,12.987,12.846,12.894,550000.0
2007-06-25 10:15:00,12.949,12.978,12.858,12.949,450000.0
2007-06-25 10:16:00,12.864,13.002,12.848,12.977,400000.0
2007-06-25 10:17:00,12.952,13.023,12.863,12.863,500000.0
2007-06-25 10:18:00,12.951,12.951,12.826,12.826,350000.0
2007-06-25 10:19:00,12.944,12.953,12.833,12.848,500000.0
2007-06-25 10:20:00,12.832,12.94,12.816,12.94,350000.0
2007-06-25 10:21:00,12.93,12.96,12.86,12.902,400000.0
2007-06-25 10:22:00,12.937,12.959,12.851,12.954,550000.0
2007-06-25 10:23:00,12.986,12.996,12.868,12.967,450000.0
2007-06-25 10:24:00,12.936,12.996,12.878,12.937,500000.0
2007-06-25 10:25:00,12.986,12.986,12.829,12.941,450000.0
2007-06-25 10:26:00,12.974,12.974,12.829,12.829,400000.0
2007-06-25 10:27:00,12.945,12.976,12.866,12.883,400000.0
2007-06-25 10:28:00,12.921,12.979,12.846,12.924,600000.0
2007-06-25 10:29:00,12.978,12.978,12.831,12.831,450000.0
2007-06-25 10:30:00,12.965,12.989,12.852,12.866,450000.0
2007-06-25 10:31:00,12.847,13.016,12.847,12.927,550000.0
2007-06-25 10:32:00,12.946,12.987,12.866,12.948,400000.0
2007-06-25 10:33:00,12.864,12.964,12.848,12.848,450000.0
2007-06-25 10:34:00,12.947,12.947,12.851,12.924,400000.0
2007-06-25 10:35:00,12.846,12.927,12.832,12.92,350000.0
2007-06-25 10:36:00,12.942,12.942,12.818,12.853,550000.0
2007-06-25 10:37:00,12.896,12.954,12.858,12.862,500000.0
2007-06-25 10:38:00,12.917,12.984,12.853,12.9,500000.0
2007-06-25 10:39:00,12.857,12.962,12.839,12.911,350000.0
2007-06-25 10:40:00,12.861,12.934,12.817,12.925,550000.0
2007-06-25 10:41:00,12.95,12.95,12.83,12.866,350000.0
2007-06-25 10:42:00,12.948,12.959,12.862,12.882,450000.0
2007-06-25 10:43:00,12.873,12.934,12.793,12.934,450000.0
2007-06-25 10:44:00,12.88,12.903,12.789,12.827,350000.0
2007-06-25 10:45:00,12.921,12.924,12.806,12.881,550000.0
2007-06-25 10:46:00,12.849,12.93,12.818,12.93,450000.0
2007-06-25 10:47:00,12.879,12.994,12.875,12.939,400000.0
2007-06-25 10:48:00,12.866,13.021,12.866,12.943,400000.0
2007-06-25 10:49:00,12.902,12.929,12.815,12.907,350000.0
2007-06-25 10:50:00,12.826,12.943,12.807,12.941,450000.0
2007-06-25 10:51:00,12.877,12.979,12.817,12.817,500000.0
2007-06-25 10:52:00,12.875,12.934,12.825,12.904,500000.0
2007-06-25 10:53:00,12.871,12.906,12.733,12.906,350000.0
2007-06-25 10:54:00,12.866,12.908,12.801,12.907,400000.0
2007-06-25 10:55:00,12.864,12.902,12.789,12.841,350000.0
2007-06-25 10:56:00,12.876,12.931,12.805,12.835,500000.0
2007-06-25 10:57:00,12.891,12.932,12.833,12.858,400000.0
2007-06-25 10:58:00,12.821,12.909,12.782,12.827,500000.0
2007-06-25 10:59:00,12.818,12.943,12.818,12.943,350000.0
2007-06-25 11:00:00,12.868,12.967,12.841,12.859,400000.0
2007-06-25 11:01:00,12.836,12.954,12.836,12.851,500000.0
2007-06-25 11:02:00,12.874,12.944,12.843,12.843,500000.0
2007-06-25 11:03:00,12.811,12.896,12.789,12.845,400000.0
2007-06-25 11:04:00,12.847,12.937,12.804,12.908,550000.0
2007-06-25 11:05:00,12.877,12.909,12.781,12.809,450000.0
2007-06-25 11:06:00,12.872,12.95,12.83,12.87,350000.0
2007-06-25 11:07:00,12.921,12.921,12.772,12.823,400000.0
2007-06-25 11:08:00,12.818,12.945,12.818,12.943,400000.0
2007-06-25 11:09:00,12.834,12.91,12.79,12.792,400000.0
2007-06-25 11:10:00,12.806,12.924,12.806,12.877,450000.0
2007-06-25 11:11:00,12.844,12.922,12.81,12.888,500000.0
2007-06-25 11:12:00,12.803,12.875,12.749,12.8,600000.0
2007-06-25 11:13:00,12.857,12.872,12.805,12.827,350000.0
2007-06-25 11:14:00,12.756,12.873,12.74,12.806,400000.0
2007-06-25 11:15:00,12.89,12.89,12.791,12.791,550000.0
2007-06-25 11:16:00,12.843,12.915,12.792,12.792,350000.0
2007-06-25 11:17:00,12.891,12.899,12.774,12.813,500000.0
2007-06-25 11:18:00,12.82,12.883,12.813,12.813,350000.0
2007-06-25 11:19:00,12.932,12.932,12.835,12.835,350000.0
2007-06-25 11:20:00,12.887,12.899,12.801,12.822,500000.0
2007-06-25 11:21:00,12.786,12.945,12.764,12.764,450000.0
2007-06-25 11:22:00,12.812,12.92,12.812,12.901,500000.0
2007-06-25 11:23:00,12.863,12.943,12.85,12.881,500000.0
2007-06-25 11:24:00,12.824,12.932,12.769,12.839,500000.0
2007-06-25 11:25:00,12.826,12.927,12.82,12.839,350000.0
2007-06-25 11:26:00,12.839,12.925,12.811,12.925,250000.0
2007-06-25 11:27:00,12.953,12.953,12.846,12.882,400000.0
2007-06-25 11:28:00,12.834,12.92,12.817,12.87,400000.0
2007-06-25 11:29:00,12.884,12.925,12.77,12.832,550000.0
2007-06-25 11:30:00,12.833,12.887,12.784,12.811,400000.0
2007-06-25 11:31:00,12.92,12.937,12.851,12.898,400000.0
2007-06-25 11:32:00,12.895,12.895,12.764,12.882,500000.0
2007-06-25 11:33:00,12.771,12.907,12.771,12.873,550000.0
2007-06-25 11:34:00,12.937,12.937,12.846,12.887,350000.0
2007-06-25 11:35:00,12.945,12.994,12.828,12.917,550000.0
2007-06-25 11:36:00,12.844,12.953,12.821,12.828,400000.0
2007-06-25 11:37:00,12.867,12.913,12.822,12.91,450000.0
2007-06-25 11:38:00,12.794,12.936,12.794,12.922,400000.0
2007-06-25 11:39:00,12.863,12.966,12.84,12.957,550000.0
2007-06-25 11:40:00,12.939,12.964,12.86,12.86,500000.0
2007-06-25 11:41:00,12.929,12.96,12.831,12.957,400000.0
2007-06-25 11:42:00,12.841,12.966,12.841,12.933,350000.0
2007-06-25 11:43:00,12.904,12.942,12.829,12.884,550000.0
2007-06-25 11:44:00,12.83,12.975,12.83,12.961,350000.0
2007-06-25 11:45:00,12.864,12.938,12.812,12.938,500000.0
2007-06-25 11:46:00,12.922,12.922,12.814,12.83,450000.0
2007-06-25 11:47:00,12.881,12.918,12.852,12.88,350000.0
2007-06-25 11:48:00,12.841,13.0,12.841,12.852,500000.0
2007-06-25 11:49:00,12.943,12.943,12.839,12.931,500000.0
2007-06-25 11:50:00,12.948,12.948,12.804,12.831,350000.0
2007-06-25 11:51:00,12.888,12.996,12.841,12.841,550000.0
2007-06-25 11:52:00,12.816,12.935,12.816,12.824,500000.0
2007-06-25 11:53:00,12.889,12.926,12.785,12.823,350000.0
2007-06-25 11:54:00,12.878,12.916,12.802,12.916,350000.0
2007-06-25 11:55:00,12.91,12.961,12.792,12.792,550000.0
2007-06-25 11:56:00,12.891,12.932,12.79,12.847,400000.0
2007-06-25 11:57:00,12.87,12.932,12.798,12.809,550000.0
2007-06-25 11:58:00,12.824,12.942,12.819,12.942,400000.0
2007-06-25 11:59:00,12.918,12.961,12.814,12.931,500000.0
2007-06-25 12:00:00,12.875,12.96,12.838,12.96,450000.0
2007-06-25 12:01:00,12.87,12.945,12.847,12.862,500000.0
2007-06-25 12:02:00,12.894,12.921,12.847,12.877,450000.0
2007-06-25 12:03:00,12.887,12.942,12.805,12.805,450000.0
2007-06-25 12:04:00,12.93,12.939,12.826,12.826,500000.0
2007-06-25 12:05:00,12.919,12.957,12.855,12.914,450000.0
2007-06-25 12:06:00,12.894,12.959,12.831,12.918,500000.0
2007-06-25 12:07:00,12.794,12.928,12.794,12.811,350000.0
2007-06-25 12:08:00,12.866,12.909,12.784,12.9,550000.0
2007-06-25 12:09:00,12.931,12.931,12.795,12.835,550000.0
2007-06-25 12:10:00,12.94,12.94,12.863,12.917,350000.0
2007-06-25 12:11:00,12.806,12.836,12.751,12.826,350000.0
2007-06-25 12:12:00,12.792,12.91,12.74,12.877,550000.0
2007-06-25 12:13:00,12.82,12.953,12.82,12.846,400000.0
2007-06-25 12:14:00,12.895,12.929,12.824,12.926,450000.0
2007-06-25 12:15:00,12.917,12.917,12.816,12.908,350000.0
2007-06-25 12:16:00,12.833,12.921,12.792,12.872,450000.0
2007-06-25 12:17:00,12.803,12.902,12.79,12.902,350000.0
2007-06-25 12:18:00,12.893,12.937,12.808,12.808,400000.0
2007-06-25 12:19:00,12.831,12.92,12.805,12.825,450000.0
2007-06-25 12:21:00,12.836,12.956,12.836,12.849,450000.0
2007-06-25 12:22:00,12.815,12.928,12.792,12.86,450000.0
2007-06-25 12:23:00,12.918,12.918,12.778,12.85,550000.0
2007-06-25 12:24:00,12.817,12.902,12.769,12.902,500000.0
2007-06-25 12:25:00,12.92,12.92,12.821,12.821,450000.0
2007-06-25 12:26:00,12.893,12.893,12.8,12.888,400000.0
2007-06-25 12:27:00,12.894,12.971,12.814,12.928,500000.0
2007-06-25 12:28:00,12.827,12.948,12.827,12.847,500000.0
2007-06-25 12:29:00,12.832,12.906,12.772,12.866,450000.0
2007-06-25 12:30:00,12.854,12.924,12.815,12.916,400000.0
2007-06-25 12:31:00,12.825,12.947,12.813,12.813,350000.0
2007-06-25 12:32:00,12.847,12.916,12.823,12.838,350000.0
2007-06-25 12:33:00,12.796,12.919,12.796,12.831,550000.0
2007-06-25 12:34:00,12.903,12.943,12.809,12.906,350000.0
2007-06-25 12:35:00,12.896,12.902,12.789,12.861,500000.0
2007-06-25 12:36:00,12.873,12.898,12.81,12.81,400000.0
2007-06-25 12:37:00,12.862,12.961,12.862,12.921,550000.0
2007-06-25 12:38:00,12.87,12.873,12.801,12.824,400000.0
2007-06-25 12:39:00,12.943,12.943,12.843,12.86,400000.0
2007-06-25 12:40:00,12.91,12.925,12.854,12.891,450000.0
2007-06-25 12:41:00,12.865,12.94,12.808,12.94,400000.0
2007-06-25 12:42:00,12.863,12.923,12.827,12.879,250000.0
2007-06-25 12:43:00,12.926,12.926,12.79,12.79,350000.0
2007-06-25 12:44:00,12.863,12.907,12.771,12.907,400000.0
2007-06-25 12:45:00,12.766,12.888,12.739,12.888,450000.0
2007-06-25 12:46:00,12.93,12.93,12.81,12.907,400000.0
2007-06-25 12:47:00,12.886,12.888,12.812,12.812,300000.0
2007-06-25 12:48:00,12.804,12.929,12.803,12.84,300000.0
2007-06-25 12:49:00,12.852,12.924,12.797,12.847,400000.0
2007-06-25 12:50:00,12.807,12.96,12.807,12.897,450000.0
2007-06-25 12:51:00,12.885,12.945,12.804,12.811,500000.0
2007-06-25 12:52:00,12.898,12.912,12.784,12.807,350000.0
2007-06-25 12:53:00,12.877,12.906,12.864,12.865,400000.0
2007-06-25 12:54:00,12.821,12.928,12.77,12.77,550000.0
2007-06-25 12:55:00,12.844,12.951,12.838,12.859,550000.0
2007-06-25 12:56:00,12.902,12.902,12.754,12.873,500000.0
2007-06-25 12:57:00,12.901,12.948,12.826,12.836,450000.0
2007-06-25 12:58:00,12.823,12.911,12.802,12.887,450000.0
2007-06-25 12:59:00,12.843,12.954,12.813,12.813,450000.0
2007-06-25 13:00:00,12.891,12.896,12.767,12.857,550000.0
2007-06-25 13:01:00,12.881,12.887,12.795,12.836,400000.0
2007-06-25 13:02:00,12.859,12.926,12.859,12.923,350000.0
2007-06-25 13:03:00,12.915,12.943,12.811,12.908,550000.0
2007-06-25 13:04:00,12.784,12.882,12.771,12.877,450000.0
2007-06-25 13:05:00,12.853,12.956,12.804,12.804,550000.0
2007-06-25 13:06:00,12.851,12.897,12.782,12.802,400000.0
2007-06-25 13:07:00,12.81,12.922,12.782,12.922,450000.0
2007-06-25 13:08:00,12.866,12.923,12.818,12.89,350000.0
2007-06-25 13:09:00,12.908,12.917,12.799,12.826,400000.0
2007-06-25 13:10:00,12.759,12.894,12.759,12.892,500000.0
2007-06-25 13:11:00,12.882,12.919,12.835,12.872,400000.0
2007-06-25 13:12:00,12.908,12.908,12.783,12.878,350000.0
2007-06-25 13:13:00,12.84,12.909,12.833,12.882,350000.0
2007-06-25 13:14:00,12.895,12.904,12.83,12.871,400000.0
2007-06-25 13:15:00,12.883,12.883,12.802,12.819,450000.0
2007-06-25 13:16:00,12.917,12.917,12.742,12.891,500000.0
2007-06-25 13:17:00,12.884,12.884,12.75,12.79,400000.0
2007-06-25 13:18:00,12.882,12.887,12.774,12.774,550000.0
2007-06-25 13:19:00,12.85,12.921,12.804,12.827,400000.0
2007-06-25 13:20:00,12.902,12.942,12.82,12.879,550000.0
2007-06-25 13:21:00,12.876,12.876,12.798,12.831,450000.0
2007-06-25 13:22:00,12.918,12.918,12.77,12.821,550000.0
2007-06-25 13:23:00,12.893,12.908,12.759,12.792,450000.0
2007-06-25 13:24:00,12.84,12.906,12.84,12.891,350000.0
2007-06-25 13:25:00,12.76,12.906,12.76,12.876,450000.0
2007-06-25 13:26:00,12.914,12.914,12.806,12.852,400000.0
2007-06-25 13:27:00,12.89,12.897,12.811,12.811,400000.0
2007-06-25 13:28:00,12.883,12.922,12.809,12.834,400000.0
2007-06-25 13:29:00,12.895,12.9,12.769,12.859,400000.0
2007-06-25 13:31:00,12.873,12.914,12.788,12.869,400000.0
2007-06-25 13:32:00,12.89,12.89,12.819,12.886,400000.0
2007-06-25 13:33:00,12.86,12.935,12.816,12.87,350000.0
2007-06-25 13:34:00,12.846,12.888,12.806,12.858,350000.0
2007-06-25 13:35:00,12.928,12.928,12.839,12.913,400000.0
2007-06-25 13:36:00,12.863,12.942,12.842,12.86,400000.0
2007-06-25 13:37:00,12.926,12.926,12.765,12.887,450000.0
2007-06-25 13:38:00,12.831,12.899,12.773,12.791,450000.0
2007-06-25 13:39:00,12.811,12.898,12.811,12.825,350000.0
2007-06-25 13:40:00,12.919,12.919,12.771,12.871,500000.0
2007-06-25 13:41:00,12.914,12.932,12.885,12.891,250000.0
2007-06-25 13:42:00,12.825,12.899,12.801,12.887,450000.0
2007-06-25 13:43:00,12.897,12.95,12.804,12.834,450000.0
2007-06-25 13:44:00,12.936,12.936,12.764,12.764,500000.0
2007-06-25 13:45:00,12.895,12.913,12.778,12.813,500000.0
2007-06-25 13:46:00,12.801,12.9,12.755,12.9,350000.0
2007-06-25 13:47:00,12.932,12.933,12.892,12.925,450000.0
2007-06-25 13:48:00,12.929,12.929,12.866,12.895,300000.0
2007-06-25 13:49:00,12.849,12.924,12.807,12.807,350000.0
2007-06-25 13:50:00,12.883,12.984,12.79,12.79,550000.0
2007-06-25 13:51:00,12.922,12.95,12.85,12.898,400000.0
2007-06-25 13:52:00,12.928,12.947,12.81,12.912,400000.0
2007-06-25 13:53:00,12.882,12.938,12.801,12.815,350000.0
2007-06-25 13:54:00,12.846,12.951,12.822,12.951,400000.0
2007-06-25 13:55:00,12.939,12.939,12.849,12.849,350000.0
2007-06-25 13:56:00,12.894,12.937,12.843,12.937,350000.0
2007-06-25 13:57:00,12.911,12.957,12.834,12.957,350000.0
2007-06-25 13:58:00,12.942,12.975,12.869,12.926,400000.0
2007-06-25 13:59:00,12.923,12.949,12.854,12.94,350000.0
2007-06-25 14:00:00,12.958,12.958,12.841,12.851,450000.0
2007-06-25 14:01:00,12.979,12.979,12.831,12.831,350000.0
2007-06-25 14:02:00,12.858,12.973,12.852,12.876,400000.0
2007-06-25 14:03:00,12.927,12.964,12.808,12.893,400000.0
2007-06-25 14:04:00,12.929,12.961,12.895,12.905,350000.0
2007-06-25 14:05:00,12.967,12.967,12.857,12.906,400000.0
2007-06-25 14:06:00,12.856,12.928,12.791,12.865,450000.0
2007-06-25 14:07:00,12.957,12.975,12.84,12.963,350000.0
2007-06-25 14:08:00,12.853,12.977,12.853,12.977,350000.0
2007-06-25 14:09:00,12.855,12.918,12.855,12.887,450000.0
2007-06-25 14:10:00,12.921,12.933,12.825,12.825,350000.0
2007-06-25 14:11:00,12.886,12.937,12.819,12.923,250000.0
2007-06-25 14:12:00,12.85,12.953,12.845,12.924,500000.0
2007-06-25 14:13:00,12.859,12.934,12.824,12.872,450000.0
2007-06-25 14:14:00,12.912,12.986,12.835,12.859,400000.0
2007-06-25 14:15:00,12.881,12.957,12.832,12.846,350000.0
2007-06-25 14:16:00,12.923,12.958,12.826,12.935,500000.0
2007-06-25 14:17:00,12.905,12.931,12.845,12.917,350000.0
2007-06-25 14:18:00,12.925,12.97,12.861,12.861,400000.0
2007-06-25 14:19:00,12.938,12.938,12.806,12.907,350000.0
2007-06-25 14:20:00,12.925,12.951,12.83,12.879,500000.0
2007-06-25 14:21:00,12.938,12.938,12.794,12.856,400000.0
2007-06-25 14:22:00,12.902,12.902,12.819,12.821,350000.0
2007-06-25 14:23:00,12.9,12.948,12.809,12.88,450000.0
2007-06-25 14:24:00,12.916,12.933,12.822,12.873,550000.0
2007-06-25 14:25:00,12.86,12.977,12.804,12.804,350000.0
2007-06-25 14:26:00,12.865,12.901,12.823,12.824,350000.0
2007-06-25 14:27:00,12.821,12.954,12.821,12.866,500000.0
2007-06-25 14:28:00,12.935,12.935,12.821,12.821,450000.0
2007-06-25 14:29:00,12.836,12.936,12.791,12.936,300000.0
2007-06-25 14:30:00,12.915,12.954,12.801,12.95,350000.0
2007-06-25 14:31:00,12.867,12.934,12.807,12.89,400000.0
2007-06-25 14:32:00,12.922,12.956,12.869,12.87,500000.0
2007-06-25 14:33:00,12.939,12.94,12.842,12.895,500000.0
2007-06-25 14:34:00,12.94,12.943,12.87,12.937,350000.0
2007-06-25 14:35:00,12.851,12.913,12.795,12.902,250000.0
2007-06-25 14:36:00,12.938,12.952,12.882,12.92,350000.0
2007-06-25 14:37:00,12.845,12.939,12.845,12.854,300000.0
2007-06-25 14:38:00,12.816,12.936,12.787,12.787,350000.0
2007-06-25 14:39:00,12.87,12.891,12.787,12.846,500000.0
2007-06-25 14:40:00,12.836,12.897,12.776,12.842,400000.0
2007-06-25 14:41:00,12.934,12.956,12.813,12.956,400000.0
2007-06-25 14:42:00,12.951,12.951,12.835,12.928,450000.0
2007-06-25 14:43:00,12.893,12.906,12.773,12.906,350000.0
2007-06-25 14:44:00,12.879,12.934,12.772,12.83,400000.0
2007-06-25 14:45:00,12.927,12.942,12.816,12.816,350000.0
2007-06-25 14:46:00,12.899,12.906,12.784,12.906,450000.0
2007-06-25 14:47:00,12.843,12.958,12.843,12.91,550000.0
2007-06-25 14:48:00,12.911,12.911,12.835,12.835,400000.0
2007-06-25 14:49:00,12.833,12.932,12.808,12.893,500000.0
2007-06-25 14:50:00,12.823,12.926,12.804,12.926,450000.0
2007-06-25 14:51:00,12.838,12.954,12.761,12.786,400000.0
2007-06-25 14:52:00,12.868,12.938,12.811,12.935,500000.0
2007-06-25 14:53:00,12.884,12.9,12.772,12.897,450000.0
2007-06-25 14:54:00,12.889,12.889,12.776,12.776,400000.0
2007-06-25 14:55:00,12.8,12.91,12.774,12.846,450000.0
2007-06-25 14:56:00,12.808,12.907,12.808,12.831,450000.0
2007-06-25 14:57:00,12.805,12.852,12.753,12.778,400000.0
2007-06-25 14:58:00,12.838,12.864,12.736,12.754,400000.0
2007-06-25 14:59:00,12.805,12.861,12.727,12.754,500000.0
2007-06-25 15:00:00,12.876,12.876,12.759,12.826,450000.0
2007-06-25 15:01:00,12.775,12.895,12.757,12.822,400000.0
2007-06-25 15:02:00,12.778,12.921,12.778,12.87,400000.0
2007-06-25 15:03:00,12.8,12.908,12.788,12.866,450000.0
2007-06-25 15:04:00,12.888,12.888,12.781,12.795,450000.0
2007-06-25 15:05:00,12.838,12.883,12.76,12.869,450000.0
2007-06-25 15:06:00,12.849,12.849,12.736,12.752,500000.0
2007-06-25 15:07:00,12.842,12.892,12.786,12.793,500000.0
2007-06-25 15:08:00,12.79,12.881,12.782,12.84,450000.0
2007-06-25 15:09:00,12.829,12.876,12.781,12.781,400000.0
2007-06-25 15:10:00,12.802,12.905,12.773,12.789,450000.0
2007-06-25 15:11:00,12.875,12.879,12.744,12.786,550000.0
2007-06-25 15:12:00,12.751,12.865,12.704,12.801,450000.0
2007-06-25 15:13:00,12.759,12.9,12.759,12.776,500000.0
2007-06-25 15:14:00,12.799,12.867,12.72,12.778,400000.0
2007-06-25 15:15:00,12.767,12.889,12.754,12.839,450000.0
2007-06-25 15:16:00,12.796,12.879,12.769,12.83,500000.0
2007-06-25 15:17:00,12.849,12.879,12.752,12.753,550000.0
2007-06-25 15:18:00,12.856,12.863,12.748,12.83,450000.0
2007-06-25 15:19:00,12.809,12.877,12.77,12.826,450000.0
2007-06-25 15:20:00,12.848,12.899,12.754,12.837,450000.0
2007-06-25 15:21:00,12.813,12.858,12.728,12.854,450000.0
2007-06-25 15:22:00,12.851,12.883,12.777,12.883,300000.0
2007-06-25 15:23:00,12.854,12.855,12.711,12.855,350000.0
2007-06-25 15:24:00,12.758,12.841,12.758,12.827,350000.0
2007-06-25 15:25:00,12.697,12.816,12.694,12.694,450000.0
2007-06-25 15:26:00,12.687,12.772,12.65,12.771,500000.0
2007-06-25 15:27:00,12.764,12.772,12.677,12.745,400000.0
2007-06-25 15:28:00,12.78,12.791,12.719,12.763,350000.0
2007-06-25 15:29:00,12.782,12.783,12.712,12.783,350000.0
2007-06-25 15:30:00,12.788,12.799,12.711,12.76,450000.0
2007-06-25 15:31:00,12.702,12.806,12.686,12.686,250000.0
2007-06-25 15:32:00,12.78,12.797,12.68,12.747,550000.0
2007-06-25 15:33:00,12.752,12.796,12.679,12.796,450000.0
2007-06-25 15:34:00,12.743,12.821,12.67,12.812,500000.0
2007-06-25 15:35:00,12.799,12.857,12.71,12.857,600000.0
2007-06-25 15:36:00,12.74,12.855,12.73,12.82,400000.0
2007-06-25 15:37:00,12.76,12.865,12.718,12.718,450000.0
2007-06-25 15:38:00,12.808,12.808,12.708,12.714,400000.0
2007-06-25 15:39:00,12.723,12.876,12.685,12.757,500000.0
2007-06-25 15:40:00,12.686,12.817,12.661,12.718,450000.0
2007-06-25 15:41:00,12.701,12.788,12.699,12.788,450000.0
2007-06-25 15:42:00,12.812,12.812,12.745,12.745,400000.0
2007-06-25 15:43:00,12.728,12.777,12.674,12.777,400000.0
2007-06-25 15:44:00,12.713,12.775,12.67,12.721,400000.0
2007-06-25 15:45:00,12.801,12.802,12.675,12.773,400000.0
2007-06-25 15:46:00,12.763,12.763,12.606,12.687,550000.0
2007-06-25 15:47:00,12.689,12.806,12.674,12.674,350000.0
2007-06-25 15:48:00,12.784,12.811,12.664,12.688,500000.0
2007-06-25 15:49:00,12.743,12.798,12.698,12.77,400000.0
2007-06-25 15:50:00,12.713,12.756,12.679,12.68,350000.0
2007-06-25 15:51:00,12.793,12.793,12.639,12.777,450000.0
2007-06-25 15:52:00,12.768,12.796,12.604,12.779,450000.0
2007-06-25 15:53:00,12.797,12.805,12.716,12.805,350000.0
2007-06-25 15:54:00,12.732,12.821,12.687,12.795,350000.0
2007-06-25 15:55:00,12.832,12.832,12.726,12.809,400000.0
2007-06-25 15:56:00,12.802,12.809,12.692,12.762,1000000.0
2007-06-25 15:57:00,12.832,12.832,12.777,12.819,350000.0
2007-06-25 15:58:00,12.753,12.833,12.71,12.823,500000.0
2007-06-25 15:59:00,12.693,12.799,12.693,12.799,350000.0
2007-06-25 16:00:00,12.764,12.849,12.692,12.81,450000.0
2007-06-25 16:01:00,12.844,12.844,12.714,12.723,350000.0
2007-06-25 16:02:00,12.772,12.824,12.692,12.82,450000.0
2007-06-25 16:03:00,12.769,12.842,12.768,12.777,350000.0
2007-06-25 16:04:00,12.855,12.859,12.741,12.808,350000.0
2007-06-25 16:05:00,12.816,12.831,12.695,12.831,550000.0
2007-06-25 16:06:00,12.765,12.86,12.742,12.742,400000.0
2007-06-25 16:07:00,12.841,12.841,12.672,12.72,450000.0
2007-06-25 16:08:00,12.824,12.826,12.7,12.701,450000.0
2007-06-25 16:09:00,12.828,12.828,12.691,12.765,350000.0
2007-06-25 16:10:00,12.762,12.839,12.713,12.814,350000.0
2007-06-25 16:11:00,12.832,12.832,12.717,12.784,400000.0
2007-06-25 16:12:00,12.792,12.834,12.677,12.746,500000.0
2007-06-25 16:13:00,12.751,12.844,12.726,12.804,400000.0
2007-06-25 16:14:00,12.791,12.791,12.665,12.72,550000.0
2007-06-25 16:15:00,12.811,12.877,12.721,12.866,450000.0
2007-06-25 16:16:00,12.844,12.844,12.712,12.84,350000.0
2007-06-25 16:17:00,12.856,12.856,12.716,12.76,500000.0
2007-06-25 16:18:00,12.774,12.809,12.737,12.737,350000.0
2007-06-25 16:19:00,12.78,12.855,12.729,12.749,400000.0
2007-06-25 16:20:00,12.757,12.849,12.731,12.784,350000.0
2007-06-25 16:21:00,12.82,12.82,12.719,12.814,400000.0
2007-06-25 16:22:00,12.829,12.833,12.714,12.736,400000.0
2007-06-25 16:23:00,12.767,12.823,12.685,12.73,550000.0
2007-06-25 16:24:00,12.748,12.817,12.698,12.804,450000.0
2007-06-25 16:25:00,12.824,12.826,12.746,12.817,400000.0
2007-06-25 16:26:00,12.81,12.838,12.722,12.722,350000.0
2007-06-25 16:27:00,12.773,12.824,12.737,12.798,450000.0
2007-06-25 16:28:00,12.798,12.819,12.73,12.766,250000.0
2007-06-25 16:29:00,12.705,12.844,12.705,12.844,500000.0
2007-06-25 16:30:00,12.761,12.842,12.738,12.762,500000.0
2007-06-25 16:31:00,12.807,12.82,12.73,12.758,350000.0
2007-06-25 16:32:00,12.882,12.882,12.78,12.781,500000.0
2007-06-25 16:33:00,12.873,12.873,12.779,12.873,400000.0
2007-06-25 16:34:00,12.792,12.894,12.787,12.789,550000.0
2007-06-25 16:35:00,12.852,12.88,12.71,12.808,550000.0
2007-06-25 16:36:00,12.776,12.892,12.762,12.815,500000.0
2007-06-25 16:37:00,12.768,12.95,12.768,12.886,400000.0
2007-06-25 16:38:00,12.84,12.869,12.728,12.869,450000.0
2007-06-25 16:39:00,12.775,12.851,12.706,12.851,450000.0
2007-06-25 16:40:00,12.86,12.86,12.693,12.728,550000.0
2007-06-25 16:41:00,12.819,12.845,12.792,12.794,350000.0
2007-06-25 16:42:00,12.844,12.87,12.753,12.87,350000.0
2007-06-25 16:43:00,12.86,12.86,12.765,12.79,500000.0
2007-06-25 16:44:00,12.813,12.882,12.767,12.774,400000.0
2007-06-25 16:45:00,12.864,12.864,12.723,12.77,400000.0
2007-06-25 16:46:00,12.865,12.925,12.755,12.835,500000.0
2007-06-25 16:47:00,12.814,12.877,12.772,12.861,300000.0
2007-06-25 16:48:00,12.847,12.877,12.752,12.832,350000.0
2007-06-25 16:49:00,12.787,12.86,12.727,12.727,400000.0
2007-06-25 16:50:00,12.846,12.853,12.745,12.844,500000.0
2007-06-25 16:51:00,12.856,12.856,12.732,12.762,350000.0
2007-06-25 16:52:00,12.848,12.867,12.75,12.815,450000.0
2007-06-25 16:53:00,12.71,12.845,12.71,12.826,350000.0
2007-06-25 16:54:00,12.777,12.927,12.747,12.747,550000.0
2007-06-25 16:55:00,12.852,12.868,12.74,12.868,400000.0
2007-06-25 16:56:00,12.744,12.856,12.705,12.764,550000.0
2007-06-25 16:57:00,12.801,12.874,12.746,12.874,400000.0
2007-06-25 16:58:00,12.816,12.851,12.7,12.7,500000.0
2007-06-25 16:59:00,12.764,12.866,12.728,12.785,350000.0
2007-06-25 17:00:00,12.715,12.845,12.715,12.839,450000.0
2007-06-25 17:01:00,12.77,12.881,12.736,12.761,350000.0
2007-06-25 17:02:00,12.813,12.891,12.741,12.813,450000.0
2007-06-25 17:03:00,12.85,12.85,12.684,12.766,400000.0
2007-06-25 17:04:00,12.758,12.849,12.722,12.822,800000.0
2007-06-25 17:05:00,12.762,12.854,12.746,12.813,700000.0
2007-06-25 17:06:00,12.768,12.841,12.708,12.796,500000.0
2007-06-25 17:07:00,12.829,12.863,12.692,12.805,950000.0
2007-06-25 17:08:00,12.842,12.842,12.67,12.811,550000.0
2007-06-25 17:09:00,12.756,12.921,12.756,12.83,800000.0
2007-06-25 17:10:00,12.702,12.875,12.687,12.875,600000.0
2007-06-25 17:11:00,12.872,12.872,12.744,12.764,450000.0
2007-06-25 17:12:00,12.74,12.887,12.74,12.814,350000.0
2007-06-25 17:13:00,12.828,12.828,12.758,12.77,350000.0
2007-06-25 17:14:00,12.817,12.868,12.731,12.828,350000.0
2007-06-25 17:15:00,12.824,12.863,12.734,12.825,900000.0
2007-06-25 17:16:00,12.743,12.862,12.718,12.82,400000.0
2007-06-25 17:17:00,12.829,12.858,12.697,12.812,750000.0
2007-06-25 17:18:00,12.703,12.812,12.699,12.806,350000.0
2007-06-25 17:19:00,12.855,12.875,12.773,12.852,550000.0
2007-06-25 17:20:00,12.744,12.911,12.744,12.84,650000.0
2007-06-25 17:21:00,12.842,12.871,12.73,12.73,400000.0
2007-06-25 17:22:00,12.792,12.882,12.757,12.88,400000.0
2007-06-25 17:23:00,12.87,12.881,12.765,12.792,500000.0
2007-06-25 17:24:00,12.77,12.845,12.751,12.751,400000.0
2007-06-25 17:25:00,12.852,12.889,12.749,12.889,500000.0
2007-06-25 17:26:00,12.815,12.871,12.776,12.869,250000.0
2007-06-25 17:27:00,12.87,12.905,12.777,12.841,700000.0
2007-06-25 17:28:00,12.805,12.863,12.764,12.764,350000.0
2007-06-25 17:29:00,12.793,12.887,12.763,12.819,400000.0
2007-06-25 17:30:00,12.832,12.89,12.72,12.89,900000.0
2007-06-25 17:31:00,12.813,12.875,12.777,12.875,350000.0
2007-06-25 17:32:00,12.898,12.898,12.779,12.866,450000.0
2007-06-25 17:33:00,12.783,12.899,12.783,12.899,350000.0
2007-06-25 17:34:00,12.888,12.948,12.805,12.81,700000.0
2007-06-25 17:35:00,12.898,12.964,12.809,12.958,900000.0
2007-06-25 17:36:00,12.921,12.962,12.833,12.928,450000.0
2007-06-25 17:37:00,12.829,12.918,12.802,12.802,300000.0
2007-06-25 17:38:00,12.905,12.953,12.894,12.906,400000.0
2007-06-25 17:39:00,12.79,12.922,12.79,12.849,550000.0
2007-06-25 17:40:00,12.854,12.9,12.781,12.84,400000.0
2007-06-25 17:41:00,12.932,12.969,12.822,12.822,450000.0
2007-06-25 17:42:00,12.793,12.9,12.793,12.879,400000.0
2007-06-25 17:43:00,12.929,12.981,12.817,12.83,400000.0
2007-06-25 17:44:00,12.954,13.002,12.874,13.002,350000.0
2007-06-25 17:45:00,12.893,13.001,12.877,12.962,400000.0
2007-06-25 17:46:00,12.896,12.998,12.881,12.951,500000.0
2007-06-25 17:47:00,12.955,12.957,12.781,12.957,400000.0
2007-06-25 17:48:00,12.851,12.995,12.851,12.995,500000.0
2007-06-25 17:49:00,12.959,12.959,12.794,12.944,550000.0
2007-06-25 17:50:00,12.958,12.991,12.79,12.991,450000.0
2007-06-25 17:51:00,12.861,12.952,12.835,12.881,650000.0
2007-06-25 17:52:00,12.824,12.93,12.824,12.89,400000.0
2007-06-25 17:53:00,12.956,12.956,12.845,12.906,450000.0
2007-06-25 17:54:00,12.944,12.944,12.8,12.8,250000.0
2007-06-25 17:55:00,12.855,12.944,12.815,12.897,500000.0
2007-06-25 17:56:00,12.854,12.854,12.854,12.854,50000.0
2007-06-25 17:57:00,12.887,12.962,12.846,12.918,450000.0
2007-06-25 17:58:00,12.915,12.973,12.856,12.928,500000.0
2007-06-25 17:59:00,12.916,12.95,12.82,12.95,550000.0
2007-06-25 18:00:00,12.977,12.977,12.835,12.892,450000.0
2007-06-25 18:01:00,12.909,12.941,12.834,12.865,400000.0
2007-06-25 18:02:00,12.95,12.976,12.846,12.898,500000.0
2007-06-25 18:03:00,12.959,12.959,12.825,12.864,400000.0
2007-06-25 18:04:00,12.892,12.989,12.857,12.911,400000.0
2007-06-25 18:05:00,12.952,12.982,12.838,12.971,350000.0
2007-06-25 18:06:00,12.807,12.92,12.807,12.823,400000.0
2007-06-25 18:07:00,12.936,12.98,12.834,12.98,250000.0
2007-06-25 18:08:00,12.892,12.971,12.886,12.97,350000.0
2007-06-25 18:09:00,12.823,12.947,12.822,12.877,500000.0
2007-06-25 18:10:00,12.875,13.022,12.838,12.838,400000.0
2007-06-25 18:11:00,12.86,12.972,12.827,12.972,450000.0
2007-06-25 18:12:00,12.894,12.963,12.862,12.867,400000.0
2007-06-25 18:13:00,12.883,12.95,12.835,12.839,350000.0
2007-06-25 18:14:00,12.969,12.969,12.842,12.927,500000.0
2007-06-25 18:15:00,12.891,12.964,12.836,12.887,350000.0
2007-06-25 18:16:00,12.927,12.981,12.827,12.88,350000.0
2007-06-25 18:17:00,12.973,12.973,12.856,12.941,400000.0
2007-06-25 18:18:00,12.933,12.969,12.875,12.882,550000.0
2007-06-25 18:19:00,12.853,13.003,12.842,12.885,550000.0
2007-06-25 18:20:00,12.965,12.984,12.842,12.957,500000.0
2007-06-25 18:21:00,12.943,13.014,12.843,12.905,450000.0
2007-06-25 18:22:00,12.959,12.998,12.84,12.935,400000.0
2007-06-25 18:23:00,12.842,12.978,12.808,12.876,500000.0
2007-06-25 18:24:00,12.958,12.958,12.83,12.83,350000.0
2007-06-25 18:25:00,12.916,12.916,12.775,12.901,300000.0
2007-06-25 18:26:00,12.856,12.918,12.811,12.811,500000.0
2007-06-25 18:27:00,12.934,12.934,12.751,12.804,400000.0
2007-06-25 18:28:00,12.883,12.919,12.758,12.787,500000.0
2007-06-25 18:29:00,12.84,12.953,12.811,12.83,400000.0
2007-06-25 18:30:00,12.924,12.925,12.851,12.916,500000.0
2007-06-25 18:31:00,12.887,12.914,12.802,12.893,450000.0
2007-06-25 18:32:00,12.752,12.902,12.752,12.902,350000.0
2007-06-25 18:33:00,12.922,12.975,12.818,12.872,350000.0
2007-06-25 18:34:00,12.826,12.945,12.795,12.945,350000.0
2007-06-25 18:35:00,12.856,12.917,12.804,12.804,400000.0
2007-06-25 18:36:00,12.892,12.94,12.789,12.828,450000.0
2007-06-25 18:37:00,12.922,12.922,12.854,12.912,250000.0
2007-06-25 18:38:00,12.948,12.948,12.828,12.916,550000.0
2007-06-25 18:39:00,12.839,12.956,12.839,12.956,250000.0
2007-06-25 18:40:00,12.8,12.92,12.778,12.896,600000.0
2007-06-25 18:41:00,12.896,12.902,12.788,12.802,650000.0
2007-06-25 18:42:00,12.892,12.93,12.856,12.885,400000.0
2007-06-25 18:43:00,12.821,12.919,12.764,12.805,350000.0
2007-06-25 18:44:00,12.877,12.916,12.804,12.863,350000.0
2007-06-25 18:45:00,12.823,12.92,12.77,12.795,400000.0
2007-06-25 18:46:00,12.864,12.864,12.791,12.848,250000.0
2007-06-25 18:47:00,12.845,12.939,12.82,12.906,550000.0
2007-06-25 18:48:00,12.819,12.898,12.788,12.898,550000.0
2007-06-25 18:49:00,12.942,12.942,12.809,12.888,300000.0
2007-06-25 18:50:00,12.898,12.921,12.771,12.818,650000.0
2007-06-25 18:51:00,12.873,12.873,12.853,12.853,100000.0
2007-06-25 18:52:00,12.911,12.911,12.795,12.837,400000.0
2007-06-25 18:53:00,12.839,12.951,12.824,12.851,500000.0
2007-06-25 18:54:00,12.911,12.918,12.783,12.918,350000.0
2007-06-25 18:55:00,12.814,12.911,12.814,12.872,400000.0
2007-06-25 18:56:00,12.822,12.944,12.822,12.874,300000.0
2007-06-25 18:57:00,12.836,12.931,12.819,12.856,550000.0
2007-06-25 18:58:00,12.832,12.946,12.828,12.882,450000.0
2007-06-25 18:59:00,12.868,12.905,12.745,12.905,550000.0
2007-06-25 19:00:00,12.887,12.924,12.764,12.909,500000.0
2007-06-25 19:01:00,12.836,12.86,12.836,12.84,250000.0
2007-06-25 19:02:00,12.895,12.895,12.743,12.839,550000.0
2007-06-25 19:03:00,12.796,12.924,12.749,12.886,600000.0
2007-06-25 19:04:00,12.825,12.894,12.785,12.815,350000.0
2007-06-25 19:05:00,12.897,12.897,12.797,12.865,350000.0
2007-06-25 19:06:00,12.875,12.892,12.807,12.877,400000.0
2007-06-25 19:07:00,12.832,12.842,12.775,12.842,350000.0
2007-06-25 19:08:00,12.885,12.885,12.738,12.842,350000.0
2007-06-25 19:09:00,12.881,12.881,12.733,12.774,350000.0
2007-06-25 19:10:00,12.859,12.859,12.736,12.741,550000.0
2007-06-25 19:11:00,12.781,12.811,12.751,12.751,450000.0
2007-06-25 19:12:00,12.78,12.836,12.698,12.836,550000.0
2007-06-25 19:13:00,12.751,12.855,12.723,12.774,450000.0
2007-06-25 19:14:00,12.786,12.848,12.759,12.789,350000.0
2007-06-25 19:15:00,12.823,12.849,12.788,12.795,350000.0
2007-06-25 19:16:00,12.863,12.863,12.73,12.73,550000.0
2007-06-25 19:17:00,12.779,12.849,12.752,12.792,350000.0
2007-06-25 19:18:00,12.865,12.865,12.728,12.741,500000.0
2007-06-25 19:19:00,12.761,12.871,12.714,12.816,400000.0
2007-06-25 19:20:00,12.743,12.752,12.715,12.742,400000.0
2007-06-25 19:21:00,12.832,12.832,12.659,12.711,350000.0
2007-06-25 19:22:00,12.784,12.847,12.722,12.728,350000.0
2007-06-25 19:23:00,12.803,12.803,12.706,12.789,350000.0
2007-06-25 19:24:00,12.7,12.85,12.7,12.74,550000.0
2007-06-25 19:25:00,12.783,12.788,12.674,12.75,350000.0
2007-06-25 19:26:00,12.758,12.802,12.718,12.724,500000.0
2007-06-25 19:27:00,12.786,12.827,12.703,12.759,550000.0
2007-06-25 19:28:00,12.731,12.809,12.731,12.809,100000.0
2007-06-25 19:29:00,12.793,12.82,12.692,12.692,450000.0
2007-06-25 19:30:00,12.793,12.811,12.676,12.703,350000.0
2007-06-25 19:31:00,12.858,12.858,12.706,12.821,450000.0
2007-06-25 19:32:00,12.782,12.83,12.718,12.807,400000.0
2007-06-25 19:33:00,12.743,12.803,12.743,12.803,100000.0
2007-06-25 19:34:00,12.807,12.817,12.737,12.773,300000.0
2007-06-25 19:35:00,12.752,12.812,12.741,12.812,200000.0
2007-06-25 19:36:00,12.808,12.808,12.686,12.686,100000.0
2007-06-25 19:37:00,12.757,12.803,12.716,12.803,350000.0
2007-06-25 19:38:00,12.718,12.718,12.718,12.718,50000.0
2007-06-25 19:39:00,12.783,12.832,12.697,12.832,400000.0
2007-06-25 19:40:00,12.693,12.804,12.677,12.723,400000.0
2007-06-25 19:42:00,12.784,12.889,12.782,12.804,400000.0
2007-06-25 19:43:00,12.777,12.881,12.769,12.804,350000.0
2007-06-25 19:44:00,12.702,12.793,12.693,12.693,450000.0
2007-06-25 19:45:00,12.833,12.833,12.752,12.752,100000.0
2007-06-25 19:46:00,12.84,12.851,12.75,12.762,400000.0
2007-06-25 19:47:00,12.803,12.826,12.724,12.753,250000.0
2007-06-25 19:48:00,12.797,12.797,12.797,12.797,50000.0
2007-06-25 19:49:00,12.736,12.844,12.721,12.721,450000.0
2007-06-25 19:50:00,12.803,12.828,12.724,12.803,500000.0
2007-06-25 19:52:00,12.831,12.834,12.747,12.834,150000.0
2007-06-25 19:53:00,12.723,12.829,12.723,12.736,250000.0
2007-06-25 19:54:00,12.758,12.804,12.698,12.729,250000.0
2007-06-25 19:55:00,12.758,12.844,12.722,12.821,400000.0
2007-06-25 19:56:00,12.803,12.826,12.747,12.747,400000.0
2007-06-25 19:57:00,12.759,12.837,12.708,12.722,650000.0
2007-06-25 19:58:00,12.805,12.851,12.756,12.756,250000.0
2007-06-25 19:59:00,12.837,12.881,12.777,12.857,700000.0
2007-06-25 20:00:00,12.755,12.855,12.744,12.783,250000.0
2007-06-25 20:01:00,12.83,12.83,12.719,12.737,350000.0
2007-06-25 20:02:00,12.878,12.885,12.743,12.743,400000.0
2007-06-25 20:03:00,12.784,12.86,12.74,12.86,300000.0
2007-06-25 20:04:00,12.771,12.825,12.751,12.751,250000.0
2007-06-25 20:05:00,12.82,12.865,12.745,12.789,250000.0
2007-06-25 20:08:00,12.796,12.873,12.743,12.817,250000.0
2007-06-25 20:09:00,12.841,12.841,12.722,12.763,400000.0
2007-06-25 20:10:00,12.822,12.822,12.763,12.763,100000.0
2007-06-25 20:11:00,12.814,12.829,12.738,12.744,400000.0
2007-06-25 20:12:00,12.773,12.773,12.773,12.773,50000.0
2007-06-25 20:13:00,12.784,12.799,12.714,12.799,350000.0
2007-06-25 20:14:00,12.826,12.826,12.788,12.788,100000.0
2007-06-25 20:15:00,12.73,12.75,12.73,12.75,100000.0
2007-06-25 20:16:00,12.802,12.842,12.686,12.686,250000.0
2007-06-25 20:17:00,12.778,12.786,12.738,12.786,150000.0
2007-06-25 20:18:00,12.841,12.841,12.777,12.777,100000.0
2007-06-25 20:19:00,12.789,12.789,12.683,12.755,450000.0
2007-06-25 20:20:00,12.816,12.839,12.746,12.815,350000.0
2007-06-25 20:21:00,12.783,12.8,12.783,12.8,100000.0
2007-06-25 20:22:00,12.783,12.823,12.683,12.683,450000.0
2007-06-25 20:23:00,12.76,12.82,12.704,12.738,650000.0
2007-06-25 20:24:00,12.752,12.795,12.705,12.705,150000.0
2007-06-25 20:25:00,12.812,12.812,12.704,12.713,200000.0
2007-06-25 20:26:00,12.801,12.816,12.801,12.812,200000.0
2007-06-25 20:27:00,12.852,12.852,12.727,12.749,250000.0
2007-06-25 20:28:00,12.813,12.813,12.741,12.741,100000.0
2007-06-25 20:30:00,12.818,12.818,12.767,12.767,100000.0
2007-06-25 20:31:00,12.715,12.794,12.715,12.772,250000.0
2007-06-25 20:32:00,12.765,12.811,12.71,12.781,300000.0
2007-06-25 20:33:00,12.716,12.818,12.667,12.683,350000.0
2007-06-25 20:34:00,12.798,12.798,12.688,12.688,200000.0
2007-06-25 20:35:00,12.793,12.793,12.752,12.752,150000.0
2007-06-25 20:36:00,12.78,12.817,12.78,12.817,100000.0
2007-06-25 20:37:00,12.79,12.793,12.701,12.779,300000.0
2007-06-25 20:38:00,12.798,12.813,12.694,12.813,300000.0
2007-06-25 20:39:00,12.774,12.801,12.703,12.801,300000.0
2007-06-25 20:40:00,12.77,12.813,12.704,12.803,350000.0
2007-06-25 20:41:00,12.756,12.782,12.685,12.765,400000.0
2007-06-25 20:42:00,12.797,12.797,12.701,12.796,350000.0
2007-06-25 20:43:00,12.829,12.829,12.704,12.742,250000.0
2007-06-25 20:44:00,12.783,12.788,12.701,12.706,300000.0
2007-06-25 20:45:00,12.816,12.842,12.725,12.725,350000.0
2007-06-25 20:46:00,12.824,12.824,12.701,12.729,350000.0
2007-06-25 20:47:00,12.732,12.791,12.674,12.791,550000.0
2007-06-25 20:48:00,12.674,12.764,12.674,12.708,250000.0
2007-06-25 20:49:00,12.75,12.796,12.689,12.689,350000.0
2007-06-25 20:51:00,12.778,12.778,12.749,12.749,100000.0
2007-06-25 20:52:00,12.781,12.781,12.712,12.735,200000.0
2007-06-25 20:53:00,12.772,12.772,12.64,12.714,550000.0
2007-06-25 20:59:00,12.766,12.766,12.717,12.762,300000.0
2007-06-25 21:00:00,12.792,12.792,12.715,12.715,100000.0
2007-06-25 21:01:00,12.782,12.782,12.698,12.698,100000.0
2007-06-25 21:03:00,12.784,12.784,12.679,12.736,400000.0
2007-06-25 21:05:00,12.797,12.81,12.701,12.765,450000.0
2007-06-25 21:06:00,12.772,12.796,12.749,12.796,200000.0
2007-06-25 21:07:00,12.788,12.794,12.674,12.788,400000.0
2007-06-25 21:08:00,12.79,12.836,12.79,12.836,150000.0
2007-06-25 21:09:00,12.746,12.89,12.739,12.858,450000.0
2007-06-25 21:10:00,12.693,12.693,12.693,12.693,50000.0
2007-06-25 21:11:00,12.795,12.82,12.71,12.78,350000.0
2007-06-25 21:12:00,12.686,12.826,12.686,12.768,400000.0
2007-06-25 21:13:00,12.783,12.809,12.783,12.791,200000.0
2007-06-25 21:15:00,12.798,12.805,12.726,12.726,200000.0
2007-06-25 21:17:00,12.809,12.809,12.7,12.752,250000.0
2007-06-25 21:18:00,12.834,12.834,12.792,12.799,150000.0
2007-06-25 21:21:00,12.726,12.873,12.726,12.839,200000.0
2007-06-25 21:22:00,12.83,12.83,12.714,12.714,200000.0
2007-06-25 21:23:00,12.701,12.82,12.701,12.701,150000.0
2007-06-25 21:24:00,12.858,12.866,12.732,12.732,250000.0
2007-06-25 21:25:00,12.845,12.845,12.833,12.833,100000.0
2007-06-25 21:27:00,12.773,12.867,12.729,12.729,450000.0
2007-06-25 21:30:00,12.762,12.857,12.712,12.712,250000.0
2007-06-25 21:33:00,12.8,12.844,12.71,12.767,300000.0
2007-06-25 21:34:00,12.807,12.807,12.75,12.75,200000.0
2007-06-25 21:35:00,12.716,12.857,12.716,12.854,350000.0
2007-06-25 21:36:00,12.849,12.849,12.729,12.844,350000.0
2007-06-25 21:39:00,12.808,12.808,12.705,12.705,150000.0
2007-06-25 21:40:00,12.738,12.818,12.73,12.818,250000.0
2007-06-25 21:41:00,12.772,12.814,12.712,12.732,250000.0
2007-06-25 21:42:00,12.741,12.811,12.741,12.759,250000.0
2007-06-25 21:46:00,12.796,12.809,12.726,12.809,250000.0
2007-06-25 21:48:00,12.698,12.698,12.698,12.698,50000.0
2007-06-25 21:49:00,12.801,12.801,12.695,12.767,450000.0
2007-06-25 21:50:00,12.762,12.795,12.762,12.795,150000.0
2007-06-25 21:53:00,12.798,12.798,12.683,12.763,450000.0
2007-06-25 21:55:00,12.709,12.799,12.709,12.726,350000.0
2007-06-25 21:56:00,12.8,12.809,12.708,12.73,300000.0
2007-06-25 21:57:00,12.802,12.802,12.802,12.802,50000.0
2007-06-25 21:58:00,12.813,12.813,12.74,12.74,250000.0
2007-06-25 21:59:00,12.775,12.802,12.746,12.802,300000.0
2007-06-25 22:01:00,12.794,12.811,12.722,12.811,250000.0
2007-06-25 22:02:00,12.764,12.764,12.763,12.763,100000.0
2007-06-25 22:11:00,12.807,12.811,12.762,12.811,200000.0
2007-06-25 22:12:00,12.747,12.854,12.716,12.716,150000.0
2007-06-25 22:13:00,12.817,12.841,12.738,12.76,350000.0
2007-06-25 22:14:00,12.748,12.856,12.736,12.736,300000.0
2007-06-25 22:15:00,12.728,12.757,12.719,12.719,150000.0
2007-06-25 22:19:00,12.813,12.816,12.813,12.816,100000.0
2007-06-25 22:20:00,12.78,12.78,12.78,12.78,50000.0
2007-06-25 22:21:00,12.754,12.802,12.741,12.79,350000.0
2007-06-25 22:22:00,12.813,12.813,12.697,12.777,450000.0
2007-06-25 22:25:00,12.814,12.814,12.708,12.78,450000.0
2007-06-25 22:26:00,12.806,12.806,12.794,12.794,100000.0
2007-06-25 22:27:00,12.815,12.815,12.707,12.78,450000.0
2007-06-25 22:34:00,12.794,12.811,12.722,12.811,250000.0
2007-06-25 22:36:00,12.81,12.81,12.696,12.775,450000.0
2007-06-25 22:38:00,12.731,12.731,12.731,12.731,100000.0
2007-06-25 22:39:00,12.729,12.78,12.729,12.78,100000.0
2007-06-25 22:46:00,12.803,12.824,12.733,12.824,250000.0
2007-06-25 22:48:00,12.811,12.811,12.705,12.777,450000.0
2007-06-25 22:53:00,12.811,12.811,12.696,12.77,450000.0
2007-06-25 22:58:00,12.775,12.775,12.775,12.775,100000.0
2007-06-25 22:59:00,12.721,12.806,12.7,12.806,400000.0
2007-06-25 23:00:00,12.721,12.789,12.721,12.789,100000.0
2007-06-25 23:02:00,12.794,12.809,12.724,12.809,250000.0
2007-06-25 23:03:00,12.754,12.754,12.753,12.753,100000.0
2007-06-25 23:06:00,12.738,12.828,12.731,12.731,200000.0
2007-06-25 23:07:00,12.784,12.805,12.713,12.805,250000.0
2007-06-25 23:08:00,12.714,12.784,12.714,12.784,100000.0
2007-06-25 23:09:00,12.747,12.795,12.704,12.795,400000.0
2007-06-25 23:13:00,12.784,12.801,12.712,12.801,250000.0
2007-06-25 23:14:00,12.755,12.756,12.755,12.756,100000.0
2007-06-25 23:19:00,12.793,12.793,12.717,12.786,200000.0
2007-06-25 23:29:00,12.784,12.805,12.713,12.805,250000.0
2007-06-25 23:41:00,12.794,12.804,12.721,12.804,250000.0
2007-06-25 23:45:00,12.8,12.8,12.79,12.79,100000.0
2007-06-25 23:46:00,12.816,12.825,12.72,12.788,450000.0
2007-06-25 23:57:00,12.811,12.811,12.693,12.77,450000.0
2007-06-26 00:00:00,12.794,12.804,12.721,12.804,250000.0
2007-06-26 00:03:00,12.791,12.834,12.742,12.777,200000.0
2007-06-26 00:08:00,12.705,12.798,12.705,12.798,150000.0
2007-06-26 00:10:00,12.768,12.768,12.765,12.765,100000.0
2007-06-26 00:11:00,12.773,12.857,12.74,12.74,200000.0
2007-06-26 00:15:00,12.744,12.798,12.744,12.786,150000.0
2007-06-26 00:18:00,12.824,12.834,12.751,12.834,250000.0
2007-06-26 00:22:00,12.811,12.811,12.696,12.696,300000.0
2007-06-26 00:23:00,12.854,12.854,12.731,12.819,300000.0
2007-06-26 00:24:00,12.809,12.827,12.809,12.827,100000.0
2007-06-26 00:25:00,12.826,12.836,12.826,12.836,100000.0
2007-06-26 00:28:00,12.818,12.836,12.748,12.836,150000.0
2007-06-26 00:32:00,12.807,12.851,12.781,12.814,300000.0
2007-06-26 00:40:00,12.855,12.855,12.752,12.828,350000.0
2007-06-26 00:41:00,12.734,12.75,12.734,12.75,100000.0
2007-06-26 00:56:00,12.812,12.812,12.798,12.798,100000.0
2007-06-26 01:01:00,12.815,12.815,12.812,12.812,100000.0
2007-06-26 01:18:00,12.801,12.816,12.731,12.816,250000.0
2007-06-26 01:21:00,12.797,12.813,12.724,12.813,250000.0
2007-06-26 01:25:00,12.796,12.819,12.751,12.751,200000.0
2007-06-26 01:26:00,12.718,12.828,12.718,12.806,250000.0
2007-06-26 01:27:00,12.813,12.814,12.794,12.794,150000.0
2007-06-26 01:34:00,12.802,12.839,12.722,12.722,300000.0
2007-06-26 01:37:00,12.81,12.81,12.743,12.743,200000.0
2007-06-26 01:40:00,12.797,12.803,12.797,12.803,100000.0
2007-06-26 01:41:00,12.803,12.803,12.703,12.763,200000.0
2007-06-26 01:42:00,12.82,12.82,12.775,12.813,200000.0
2007-06-26 01:45:00,12.836,12.857,12.744,12.809,450000.0
2007-06-26 01:46:00,12.832,12.832,12.774,12.793,200000.0
2007-06-26 01:50:00,12.854,12.854,12.761,12.823,150000.0
2007-06-26 01:53:00,12.869,12.869,12.757,12.757,250000.0
2007-06-26 01:57:00,12.777,12.847,12.715,12.847,400000.0
2007-06-26 02:00:00,12.804,12.821,12.732,12.821,250000.0
2007-06-26 02:01:00,12.77,12.771,12.77,12.771,100000.0
2007-06-26 02:02:00,12.704,12.704,12.704,12.704,50000.0
2007-06-26 02:03:00,12.774,12.789,12.704,12.789,250000.0
2007-06-26 02:04:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 02:06:00,12.774,12.783,12.701,12.783,250000.0
2007-06-26 02:08:00,12.714,12.714,12.714,12.714,50000.0
2007-06-26 02:09:00,12.709,12.811,12.709,12.811,150000.0
2007-06-26 02:10:00,12.805,12.869,12.776,12.78,200000.0
2007-06-26 02:11:00,12.789,12.789,12.789,12.789,50000.0
2007-06-26 02:12:00,12.76,12.807,12.714,12.722,400000.0
2007-06-26 02:13:00,12.71,12.824,12.704,12.72,450000.0
2007-06-26 02:14:00,12.82,12.82,12.687,12.711,450000.0
2007-06-26 02:15:00,12.804,12.804,12.681,12.774,400000.0
2007-06-26 02:16:00,12.789,12.789,12.789,12.789,50000.0
2007-06-26 02:17:00,12.818,12.818,12.818,12.818,50000.0
2007-06-26 02:18:00,12.806,12.808,12.806,12.808,100000.0
2007-06-26 02:19:00,12.739,12.772,12.739,12.772,100000.0
2007-06-26 02:20:00,12.721,12.721,12.721,12.721,50000.0
2007-06-26 02:21:00,12.822,12.822,12.784,12.784,200000.0
2007-06-26 02:22:00,12.748,12.748,12.748,12.748,50000.0
2007-06-26 02:23:00,12.798,12.816,12.725,12.816,200000.0
2007-06-26 02:24:00,12.745,12.829,12.745,12.816,300000.0
2007-06-26 02:25:00,12.823,12.823,12.698,12.765,500000.0
2007-06-26 02:26:00,12.838,12.866,12.745,12.784,400000.0
2007-06-26 02:27:00,12.844,12.844,12.813,12.813,100000.0
2007-06-26 02:28:00,12.849,12.85,12.74,12.803,500000.0
2007-06-26 02:29:00,12.75,12.859,12.715,12.814,350000.0
2007-06-26 02:30:00,12.826,12.852,12.721,12.721,250000.0
2007-06-26 02:31:00,12.794,12.794,12.755,12.755,100000.0
2007-06-26 02:32:00,12.819,12.819,12.763,12.763,200000.0
2007-06-26 02:33:00,12.801,12.824,12.801,12.824,150000.0
2007-06-26 02:35:00,12.715,12.793,12.715,12.793,200000.0
2007-06-26 02:36:00,12.82,12.82,12.764,12.804,200000.0
2007-06-26 02:37:00,12.799,12.799,12.799,12.799,50000.0
2007-06-26 02:38:00,12.808,12.808,12.716,12.727,350000.0
2007-06-26 02:39:00,12.833,12.834,12.833,12.834,100000.0
2007-06-26 02:40:00,12.738,12.738,12.717,12.717,100000.0
2007-06-26 02:41:00,12.828,12.828,12.828,12.828,50000.0
2007-06-26 02:42:00,12.734,12.837,12.695,12.837,400000.0
2007-06-26 02:43:00,12.693,12.693,12.693,12.693,50000.0
2007-06-26 02:44:00,12.836,12.836,12.803,12.803,100000.0
2007-06-26 02:45:00,12.73,12.73,12.714,12.714,100000.0
2007-06-26 02:46:00,12.708,12.824,12.708,12.799,300000.0
2007-06-26 02:47:00,12.724,12.86,12.701,12.701,400000.0
2007-06-26 02:48:00,12.809,12.809,12.712,12.712,400000.0
2007-06-26 02:49:00,12.729,12.84,12.717,12.805,400000.0
2007-06-26 02:50:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 02:51:00,12.714,12.714,12.714,12.714,50000.0
2007-06-26 02:52:00,12.852,12.852,12.699,12.699,250000.0
2007-06-26 02:53:00,12.714,12.784,12.686,12.686,150000.0
2007-06-26 02:54:00,12.763,12.857,12.763,12.857,100000.0
2007-06-26 02:55:00,12.804,12.826,12.734,12.809,300000.0
2007-06-26 02:56:00,12.731,12.806,12.731,12.731,150000.0
2007-06-26 02:57:00,12.833,12.833,12.833,12.833,50000.0
2007-06-26 02:58:00,12.796,12.796,12.784,12.784,100000.0
2007-06-26 02:59:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 03:00:00,12.787,12.813,12.731,12.813,200000.0
2007-06-26 03:01:00,12.789,12.789,12.683,12.755,500000.0
2007-06-26 03:02:00,12.685,12.817,12.684,12.684,400000.0
2007-06-26 03:03:00,12.789,12.789,12.738,12.738,100000.0
2007-06-26 03:04:00,12.81,12.832,12.683,12.683,400000.0
2007-06-26 03:05:00,12.777,12.802,12.67,12.67,400000.0
2007-06-26 03:06:00,12.718,12.785,12.702,12.785,150000.0
2007-06-26 03:07:00,12.755,12.807,12.755,12.79,250000.0
2007-06-26 03:08:00,12.673,12.744,12.673,12.744,100000.0
2007-06-26 03:09:00,12.774,12.814,12.694,12.813,950000.0
2007-06-26 03:10:00,12.729,12.733,12.729,12.733,100000.0
2007-06-26 03:11:00,12.789,12.801,12.722,12.722,350000.0
2007-06-26 03:12:00,12.798,12.798,12.772,12.772,100000.0
2007-06-26 03:13:00,12.781,12.781,12.781,12.781,50000.0
2007-06-26 03:14:00,12.809,12.809,12.771,12.771,100000.0
2007-06-26 03:15:00,12.707,12.786,12.704,12.738,250000.0
2007-06-26 03:16:00,12.676,12.676,12.676,12.676,50000.0
2007-06-26 03:17:00,12.704,12.704,12.704,12.704,50000.0
2007-06-26 03:18:00,12.859,12.859,12.753,12.826,400000.0
2007-06-26 03:19:00,12.73,12.856,12.718,12.718,250000.0
2007-06-26 03:20:00,12.786,12.8,12.786,12.8,100000.0
2007-06-26 03:22:00,12.774,12.774,12.695,12.774,250000.0
2007-06-26 03:24:00,12.777,12.777,12.777,12.777,50000.0
2007-06-26 03:25:00,12.707,12.707,12.707,12.707,50000.0
2007-06-26 03:26:00,12.818,12.818,12.799,12.799,100000.0
2007-06-26 03:27:00,12.774,12.774,12.774,12.774,50000.0
2007-06-26 03:28:00,12.791,12.841,12.738,12.786,450000.0
2007-06-26 03:29:00,12.809,12.846,12.735,12.745,400000.0
2007-06-26 03:30:00,12.788,12.817,12.788,12.817,150000.0
2007-06-26 03:31:00,12.824,12.824,12.704,12.823,500000.0
2007-06-26 03:32:00,12.818,12.818,12.818,12.818,50000.0
2007-06-26 03:33:00,12.737,12.829,12.706,12.706,350000.0
2007-06-26 03:35:00,12.752,12.776,12.733,12.776,150000.0
2007-06-26 03:36:00,12.753,12.753,12.753,12.753,50000.0
2007-06-26 03:37:00,12.761,12.761,12.749,12.749,100000.0
2007-06-26 03:38:00,12.706,12.706,12.706,12.706,50000.0
2007-06-26 03:39:00,12.766,12.766,12.766,12.766,50000.0
2007-06-26 03:40:00,12.821,12.821,12.69,12.69,150000.0
2007-06-26 03:44:00,12.796,12.796,12.784,12.784,100000.0
2007-06-26 03:45:00,12.811,12.846,12.726,12.807,450000.0
2007-06-26 03:46:00,12.791,12.791,12.791,12.791,50000.0
2007-06-26 03:47:00,12.751,12.816,12.704,12.71,350000.0
2007-06-26 03:48:00,12.739,12.739,12.72,12.72,100000.0
2007-06-26 03:49:00,12.731,12.828,12.731,12.805,550000.0
2007-06-26 03:51:00,12.802,12.841,12.717,12.787,450000.0
2007-06-26 03:52:00,12.796,12.816,12.715,12.777,300000.0
2007-06-26 03:53:00,12.728,12.796,12.702,12.702,200000.0
2007-06-26 03:54:00,12.714,12.786,12.714,12.786,100000.0
2007-06-26 03:55:00,12.799,12.821,12.702,12.769,250000.0
2007-06-26 03:56:00,12.798,12.815,12.738,12.738,200000.0
2007-06-26 03:57:00,12.821,12.824,12.683,12.819,250000.0
2007-06-26 03:58:00,12.702,12.702,12.683,12.683,100000.0
2007-06-26 03:59:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 04:00:00,12.769,12.769,12.769,12.769,100000.0
2007-06-26 04:02:00,12.732,12.814,12.732,12.778,400000.0
2007-06-26 04:03:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 04:06:00,12.774,12.795,12.702,12.795,250000.0
2007-06-26 04:07:00,12.765,12.804,12.725,12.763,350000.0
2007-06-26 04:08:00,12.711,12.769,12.691,12.691,200000.0
2007-06-26 04:10:00,12.704,12.704,12.704,12.704,50000.0
2007-06-26 04:11:00,12.79,12.79,12.744,12.744,100000.0
2007-06-26 04:12:00,12.795,12.795,12.795,12.795,50000.0
2007-06-26 04:13:00,12.786,12.786,12.786,12.786,50000.0
2007-06-26 04:14:00,12.765,12.791,12.712,12.791,150000.0
2007-06-26 04:15:00,12.789,12.789,12.755,12.755,200000.0
2007-06-26 04:16:00,12.786,12.786,12.774,12.774,100000.0
2007-06-26 04:17:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 04:18:00,12.774,12.774,12.738,12.738,100000.0
2007-06-26 04:20:00,12.789,12.789,12.683,12.755,450000.0
2007-06-26 04:23:00,12.774,12.789,12.704,12.789,250000.0
2007-06-26 04:27:00,12.683,12.683,12.683,12.683,50000.0
2007-06-26 04:28:00,12.814,12.814,12.755,12.755,100000.0
2007-06-26 04:29:00,12.788,12.788,12.788,12.788,50000.0
2007-06-26 04:30:00,12.831,12.831,12.683,12.683,200000.0
2007-06-26 04:31:00,12.799,12.799,12.693,12.765,450000.0
2007-06-26 04:32:00,12.774,12.774,12.774,12.774,50000.0
2007-06-26 04:33:00,12.728,12.824,12.728,12.824,100000.0
2007-06-26 04:34:00,12.75,12.817,12.75,12.817,100000.0
2007-06-26 04:36:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 04:39:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 04:40:00,12.788,12.789,12.788,12.789,100000.0
2007-06-26 04:41:00,12.714,12.714,12.714,12.714,50000.0
2007-06-26 04:45:00,12.714,12.799,12.714,12.799,100000.0
2007-06-26 04:46:00,12.714,12.799,12.693,12.799,400000.0
2007-06-26 04:47:00,12.724,12.724,12.724,12.724,150000.0
2007-06-26 04:48:00,12.725,12.746,12.725,12.746,100000.0
2007-06-26 04:53:00,12.764,12.779,12.694,12.779,250000.0
2007-06-26 04:55:00,12.774,12.789,12.704,12.789,250000.0
2007-06-26 05:00:00,12.812,12.829,12.739,12.829,250000.0
2007-06-26 05:01:00,12.773,12.773,12.764,12.764,100000.0
2007-06-26 05:02:00,12.724,12.724,12.724,12.724,50000.0
2007-06-26 05:03:00,12.794,12.809,12.724,12.809,250000.0
2007-06-26 05:04:00,12.849,12.849,12.743,12.815,450000.0
2007-06-26 05:05:00,12.806,12.806,12.806,12.806,50000.0
2007-06-26 05:07:00,12.758,12.806,12.758,12.806,100000.0
2007-06-26 05:08:00,12.802,12.82,12.709,12.809,350000.0
2007-06-26 05:09:00,12.82,12.844,12.724,12.843,700000.0
2007-06-26 05:10:00,12.797,12.801,12.797,12.801,100000.0
2007-06-26 05:11:00,12.758,12.797,12.74,12.74,150000.0
2007-06-26 05:12:00,12.727,12.842,12.727,12.781,350000.0
2007-06-26 05:13:00,12.792,12.857,12.792,12.801,250000.0
2007-06-26 05:14:00,12.836,12.836,12.836,12.836,50000.0
2007-06-26 05:17:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 05:18:00,12.748,12.749,12.748,12.749,100000.0
2007-06-26 05:20:00,12.824,12.824,12.765,12.804,300000.0
2007-06-26 05:21:00,12.839,12.857,12.736,12.84,300000.0
2007-06-26 05:22:00,12.834,12.834,12.728,12.8,500000.0
2007-06-26 05:23:00,12.763,12.84,12.759,12.833,350000.0
2007-06-26 05:24:00,12.849,12.869,12.793,12.848,250000.0
2007-06-26 05:25:00,12.699,12.799,12.699,12.742,250000.0
2007-06-26 05:33:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 05:36:00,12.821,12.821,12.778,12.793,250000.0
2007-06-26 05:38:00,12.779,12.82,12.693,12.796,400000.0
2007-06-26 05:40:00,12.73,12.834,12.73,12.834,100000.0
2007-06-26 05:41:00,12.844,12.844,12.724,12.843,500000.0
2007-06-26 05:43:00,12.816,12.816,12.724,12.724,100000.0
2007-06-26 05:44:00,12.797,12.809,12.74,12.809,250000.0
2007-06-26 05:45:00,12.74,12.844,12.716,12.716,350000.0
2007-06-26 05:46:00,12.765,12.839,12.765,12.839,150000.0
2007-06-26 05:47:00,12.797,12.837,12.74,12.74,250000.0
2007-06-26 05:48:00,12.74,12.837,12.74,12.758,400000.0
2007-06-26 05:49:00,12.81,12.872,12.718,12.718,350000.0
2007-06-26 05:50:00,12.74,12.801,12.74,12.749,250000.0
2007-06-26 05:51:00,12.762,12.841,12.72,12.806,300000.0
2007-06-26 05:52:00,12.723,12.832,12.715,12.832,250000.0
2007-06-26 05:53:00,12.794,12.809,12.724,12.809,250000.0
2007-06-26 05:54:00,12.809,12.809,12.703,12.775,450000.0
2007-06-26 05:55:00,12.813,12.813,12.706,12.706,300000.0
2007-06-26 05:56:00,12.765,12.765,12.75,12.75,100000.0
2007-06-26 05:57:00,12.803,12.813,12.763,12.789,250000.0
2007-06-26 05:58:00,12.799,12.799,12.693,12.765,450000.0
2007-06-26 05:59:00,12.71,12.793,12.71,12.793,100000.0
2007-06-26 06:00:00,12.806,12.831,12.753,12.753,200000.0
2007-06-26 06:01:00,12.791,12.799,12.726,12.799,400000.0
2007-06-26 06:02:00,12.708,12.708,12.697,12.697,100000.0
2007-06-26 06:03:00,12.749,12.796,12.691,12.784,350000.0
2007-06-26 06:12:00,12.819,12.819,12.733,12.761,150000.0
2007-06-26 06:19:00,12.777,12.794,12.721,12.776,350000.0
2007-06-26 06:20:00,12.832,12.832,12.776,12.776,100000.0
2007-06-26 06:21:00,12.821,12.843,12.709,12.843,550000.0
2007-06-26 06:22:00,12.808,12.825,12.744,12.819,350000.0
2007-06-26 06:23:00,12.838,12.874,12.752,12.864,300000.0
2007-06-26 06:24:00,12.765,12.85,12.731,12.85,250000.0
2007-06-26 06:25:00,12.829,12.889,12.783,12.834,350000.0
2007-06-26 06:28:00,12.804,12.819,12.734,12.819,250000.0
2007-06-26 06:30:00,12.809,12.824,12.739,12.824,250000.0
2007-06-26 06:32:00,12.814,12.824,12.741,12.824,250000.0
2007-06-26 06:36:00,12.804,12.813,12.731,12.813,250000.0
2007-06-26 06:37:00,12.77,12.77,12.769,12.769,100000.0
2007-06-26 06:38:00,12.821,12.821,12.734,12.734,100000.0
2007-06-26 06:39:00,12.808,12.822,12.739,12.822,250000.0
2007-06-26 06:42:00,12.808,12.822,12.739,12.822,250000.0
2007-06-26 06:44:00,12.804,12.824,12.71,12.807,200000.0
2007-06-26 06:45:00,12.734,12.808,12.734,12.785,200000.0
2007-06-26 06:46:00,12.807,12.807,12.807,12.807,50000.0
2007-06-26 06:47:00,12.823,12.847,12.725,12.79,650000.0
2007-06-26 06:48:00,12.812,12.844,12.733,12.733,250000.0
2007-06-26 06:50:00,12.822,12.834,12.721,12.787,450000.0
2007-06-26 06:51:00,12.81,12.812,12.81,12.812,100000.0
2007-06-26 06:53:00,12.804,12.804,12.804,12.804,50000.0
2007-06-26 06:54:00,12.794,12.809,12.724,12.809,250000.0
2007-06-26 06:55:00,12.811,12.811,12.705,12.777,450000.0
2007-06-26 06:56:00,12.713,12.713,12.713,12.713,50000.0
2007-06-26 06:57:00,12.809,12.809,12.703,12.775,450000.0
2007-06-26 06:58:00,12.76,12.76,12.726,12.726,100000.0
2007-06-26 06:59:00,12.814,12.814,12.764,12.764,150000.0
2007-06-26 07:01:00,12.729,12.806,12.729,12.806,100000.0
2007-06-26 07:02:00,12.851,12.851,12.731,12.85,500000.0
2007-06-26 07:03:00,12.802,12.802,12.743,12.799,150000.0
2007-06-26 07:04:00,12.797,12.797,12.74,12.74,100000.0
2007-06-26 07:07:00,12.799,12.814,12.729,12.814,250000.0
2007-06-26 07:09:00,12.798,12.84,12.72,12.811,300000.0
2007-06-26 07:10:00,12.764,12.764,12.763,12.763,100000.0
2007-06-26 07:12:00,12.721,12.832,12.721,12.832,100000.0
2007-06-26 07:13:00,12.724,12.742,12.724,12.742,100000.0
2007-06-26 07:14:00,12.819,12.819,12.692,12.717,400000.0
2007-06-26 07:15:00,12.719,12.758,12.696,12.747,400000.0
2007-06-26 07:16:00,12.826,12.826,12.674,12.741,450000.0
2007-06-26 07:18:00,12.715,12.8,12.7,12.7,350000.0
2007-06-26 07:19:00,12.735,12.845,12.735,12.795,400000.0
2007-06-26 07:20:00,12.701,12.715,12.701,12.715,100000.0
2007-06-26 07:24:00,12.793,12.83,12.708,12.785,500000.0
2007-06-26 07:25:00,12.826,12.837,12.799,12.836,250000.0
2007-06-26 07:26:00,12.729,12.823,12.689,12.783,550000.0
2007-06-26 07:27:00,12.715,12.778,12.688,12.778,200000.0
2007-06-26 07:28:00,12.79,12.824,12.731,12.801,300000.0
2007-06-26 07:29:00,12.793,12.821,12.726,12.726,350000.0
2007-06-26 07:30:00,12.739,12.818,12.715,12.808,350000.0
2007-06-26 07:31:00,12.79,12.833,12.724,12.735,400000.0
2007-06-26 07:32:00,12.79,12.818,12.732,12.742,300000.0
2007-06-26 07:33:00,12.794,12.835,12.736,12.782,250000.0
2007-06-26 07:34:00,12.785,12.812,12.724,12.795,400000.0
2007-06-26 07:35:00,12.727,12.858,12.727,12.817,350000.0
2007-06-26 07:36:00,12.678,12.774,12.678,12.694,350000.0
2007-06-26 07:37:00,12.73,12.834,12.73,12.818,300000.0
2007-06-26 07:38:00,12.774,12.774,12.692,12.692,100000.0
2007-06-26 07:39:00,12.681,12.793,12.681,12.793,350000.0
2007-06-26 07:40:00,12.814,12.814,12.724,12.78,200000.0
2007-06-26 07:41:00,12.843,12.861,12.708,12.708,400000.0
2007-06-26 07:42:00,12.809,12.838,12.801,12.838,300000.0
2007-06-26 07:43:00,12.767,12.8,12.705,12.705,250000.0
2007-06-26 07:44:00,12.697,12.834,12.692,12.692,450000.0
2007-06-26 07:45:00,12.773,12.833,12.697,12.776,400000.0
2007-06-26 07:46:00,12.7,12.832,12.698,12.741,400000.0
2007-06-26 07:48:00,12.716,12.821,12.695,12.695,250000.0
2007-06-26 07:49:00,12.72,12.72,12.693,12.693,100000.0
2007-06-26 07:50:00,12.707,12.831,12.707,12.707,300000.0
2007-06-26 07:51:00,12.806,12.857,12.703,12.703,200000.0
2007-06-26 07:52:00,12.828,12.828,12.718,12.828,300000.0
2007-06-26 07:53:00,12.759,12.841,12.723,12.781,450000.0
2007-06-26 07:56:00,12.735,12.818,12.702,12.818,350000.0
2007-06-26 07:57:00,12.774,12.815,12.673,12.815,450000.0
2007-06-26 07:58:00,12.707,12.823,12.707,12.771,300000.0
2007-06-26 07:59:00,12.754,12.845,12.754,12.832,250000.0
2007-06-26 08:03:00,12.799,12.822,12.706,12.706,350000.0
2007-06-26 08:04:00,12.819,12.843,12.75,12.803,400000.0
2007-06-26 08:05:00,12.735,12.735,12.735,12.735,50000.0
2007-06-26 08:06:00,12.789,12.828,12.709,12.709,250000.0
2007-06-26 08:07:00,12.775,12.821,12.739,12.804,400000.0
2007-06-26 08:08:00,12.739,12.785,12.739,12.785,100000.0
2007-06-26 08:09:00,12.81,12.83,12.77,12.77,400000.0
2007-06-26 08:10:00,12.771,12.771,12.77,12.77,100000.0
2007-06-26 08:11:00,12.795,12.827,12.766,12.827,300000.0
2007-06-26 08:12:00,12.807,12.829,12.683,12.809,250000.0
2007-06-26 08:13:00,12.724,12.799,12.711,12.723,300000.0
2007-06-26 08:14:00,12.79,12.79,12.663,12.663,200000.0
2007-06-26 08:15:00,12.796,12.838,12.693,12.752,550000.0
2007-06-26 08:16:00,12.814,12.836,12.719,12.805,350000.0
2007-06-26 08:17:00,12.801,12.801,12.663,12.663,250000.0
2007-06-26 08:18:00,12.765,12.831,12.688,12.768,500000.0
2007-06-26 08:19:00,12.768,12.801,12.69,12.69,400000.0
2007-06-26 08:20:00,12.783,12.783,12.776,12.776,100000.0
2007-06-26 08:21:00,12.749,12.836,12.672,12.717,450000.0
2007-06-26 08:22:00,12.77,12.82,12.703,12.808,250000.0
2007-06-26 08:23:00,12.771,12.789,12.752,12.752,250000.0
2007-06-26 08:24:00,12.713,12.813,12.684,12.803,400000.0
2007-06-26 08:25:00,12.763,12.791,12.703,12.791,250000.0
2007-06-26 08:26:00,12.691,12.863,12.691,12.696,350000.0
2007-06-26 08:27:00,12.801,12.813,12.704,12.743,400000.0
2007-06-26 08:28:00,12.761,12.861,12.742,12.82,350000.0
2007-06-26 08:29:00,12.681,12.815,12.681,12.701,400000.0
2007-06-26 08:30:00,12.704,12.791,12.657,12.677,400000.0
2007-06-26 08:31:00,12.744,12.771,12.648,12.648,400000.0
2007-06-26 08:32:00,12.654,12.793,12.654,12.779,400000.0
2007-06-26 08:33:00,12.755,12.814,12.686,12.764,550000.0
2007-06-26 08:34:00,12.692,12.803,12.681,12.791,400000.0
2007-06-26 08:35:00,12.726,12.81,12.685,12.685,350000.0
2007-06-26 08:36:00,12.668,12.78,12.668,12.773,350000.0
2007-06-26 08:37:00,12.684,12.785,12.657,12.761,400000.0
2007-06-26 08:38:00,12.734,12.773,12.675,12.704,350000.0
2007-06-26 08:39:00,12.804,12.816,12.704,12.747,350000.0
2007-06-26 08:40:00,12.802,12.802,12.691,12.802,400000.0
2007-06-26 08:41:00,12.756,12.809,12.668,12.668,350000.0
2007-06-26 08:42:00,12.724,12.763,12.658,12.7,300000.0
2007-06-26 08:43:00,12.746,12.781,12.718,12.781,350000.0
2007-06-26 08:44:00,12.709,12.789,12.678,12.734,350000.0
2007-06-26 08:45:00,12.77,12.781,12.672,12.68,400000.0
2007-06-26 08:47:00,12.787,12.826,12.712,12.712,350000.0
2007-06-26 08:49:00,12.803,12.803,12.681,12.748,550000.0
2007-06-26 08:51:00,12.736,12.814,12.716,12.716,300000.0
2007-06-26 08:52:00,12.633,12.771,12.633,12.736,350000.0
2007-06-26 08:53:00,12.795,12.795,12.648,12.738,400000.0
2007-06-26 08:54:00,12.694,12.784,12.678,12.685,350000.0
2007-06-26 08:55:00,12.753,12.755,12.689,12.69,400000.0
2007-06-26 08:56:00,12.753,12.787,12.667,12.787,350000.0
2007-06-26 08:57:00,12.751,12.789,12.659,12.789,400000.0
2007-06-26 08:58:00,12.75,12.766,12.679,12.709,500000.0
2007-06-26 09:00:00,12.746,12.761,12.69,12.69,450000.0
2007-06-26 09:01:00,12.734,12.782,12.703,12.782,350000.0
2007-06-26 09:02:00,12.765,12.765,12.661,12.758,450000.0
2007-06-26 09:03:00,12.71,12.762,12.676,12.735,450000.0
2007-06-26 09:04:00,12.697,12.809,12.647,12.688,350000.0
2007-06-26 09:05:00,12.627,12.732,12.627,12.654,400000.0
2007-06-26 09:06:00,12.73,12.766,12.69,12.708,450000.0
2007-06-26 09:07:00,12.692,12.739,12.631,12.675,400000.0
2007-06-26 09:08:00,12.677,12.781,12.66,12.747,450000.0
2007-06-26 09:09:00,12.704,12.787,12.671,12.729,550000.0
2007-06-26 09:10:00,12.649,12.72,12.649,12.657,400000.0
2007-06-26 09:11:00,12.608,12.728,12.608,12.696,400000.0
2007-06-26 09:12:00,12.735,12.812,12.651,12.651,400000.0
2007-06-26 09:13:00,12.771,12.771,12.637,12.637,350000.0
2007-06-26 09:14:00,12.644,12.71,12.644,12.663,350000.0
2007-06-26 09:15:00,12.711,12.748,12.65,12.676,500000.0
2007-06-26 09:16:00,12.754,12.783,12.663,12.783,400000.0
2007-06-26 09:17:00,12.647,12.725,12.62,12.688,550000.0
2007-06-26 09:18:00,12.727,12.727,12.656,12.685,300000.0
2007-06-26 09:19:00,12.695,12.76,12.662,12.683,400000.0
2007-06-26 09:20:00,12.719,12.75,12.654,12.75,400000.0
2007-06-26 09:21:00,12.703,12.751,12.63,12.716,450000.0
2007-06-26 09:22:00,12.726,12.76,12.658,12.683,400000.0
2007-06-26 09:23:00,12.724,12.796,12.639,12.704,550000.0
2007-06-26 09:24:00,12.729,12.769,12.691,12.691,350000.0
2007-06-26 09:25:00,12.764,12.764,12.634,12.703,400000.0
2007-06-26 09:27:00,12.696,12.762,12.632,12.684,450000.0
2007-06-26 09:28:00,12.691,12.809,12.665,12.697,1550000.0
2007-06-26 09:29:00,12.694,12.753,12.617,12.714,450000.0
2007-06-26 09:31:00,12.718,12.718,12.613,12.718,350000.0
2007-06-26 09:32:00,12.716,12.744,12.636,12.722,350000.0
2007-06-26 09:33:00,12.758,12.758,12.658,12.684,550000.0
2007-06-26 09:34:00,12.703,12.774,12.672,12.711,500000.0
2007-06-26 09:35:00,12.748,12.748,12.663,12.733,350000.0
2007-06-26 09:36:00,12.786,12.793,12.707,12.781,400000.0
2007-06-26 09:37:00,12.669,12.706,12.617,12.617,400000.0
2007-06-26 09:38:00,12.702,12.735,12.627,12.658,550000.0
2007-06-26 09:39:00,12.716,12.756,12.636,12.653,400000.0
2007-06-26 09:40:00,12.723,12.723,12.621,12.716,400000.0
2007-06-26 09:41:00,12.606,12.741,12.606,12.684,500000.0
2007-06-26 09:42:00,12.762,12.762,12.574,12.619,400000.0
2007-06-26 09:43:00,12.724,12.781,12.65,12.658,500000.0
2007-06-26 09:44:00,12.665,12.743,12.665,12.71,350000.0
2007-06-26 09:45:00,12.716,12.74,12.631,12.631,400000.0
2007-06-26 09:46:00,12.662,12.744,12.632,12.714,550000.0
2007-06-26 09:47:00,12.71,12.769,12.637,12.769,400000.0
2007-06-26 09:48:00,12.729,12.75,12.605,12.625,450000.0
2007-06-26 09:49:00,12.743,12.743,12.651,12.705,400000.0
2007-06-26 09:50:00,12.74,12.74,12.632,12.726,550000.0
2007-06-26 09:51:00,12.691,12.773,12.645,12.665,500000.0
2007-06-26 09:52:00,12.623,12.756,12.623,12.722,550000.0
2007-06-26 09:53:00,12.645,12.741,12.601,12.741,550000.0
2007-06-26 09:54:00,12.652,12.738,12.581,12.694,750000.0
2007-06-26 09:55:00,12.664,12.775,12.664,12.775,450000.0
2007-06-26 09:56:00,12.71,12.71,12.649,12.668,350000.0
2007-06-26 09:57:00,12.72,12.741,12.636,12.647,500000.0
2007-06-26 09:58:00,12.675,12.716,12.587,12.716,500000.0
2007-06-26 09:59:00,12.73,12.761,12.651,12.651,350000.0
2007-06-26 10:00:00,12.75,12.75,12.596,12.596,350000.0
2007-06-26 10:01:00,12.701,12.763,12.687,12.742,450000.0
2007-06-26 10:02:00,12.712,12.735,12.652,12.734,400000.0
2007-06-26 10:03:00,12.662,12.745,12.615,12.615,400000.0
2007-06-26 10:04:00,12.721,12.722,12.624,12.688,350000.0
2007-06-26 10:05:00,12.701,12.739,12.609,12.739,350000.0
2007-06-26 10:06:00,12.661,12.761,12.661,12.707,500000.0
2007-06-26 10:07:00,12.629,12.802,12.629,12.721,350000.0
2007-06-26 10:08:00,12.665,12.77,12.654,12.658,450000.0
2007-06-26 10:09:00,12.684,12.824,12.684,12.734,550000.0
2007-06-26 10:10:00,12.698,12.734,12.644,12.689,350000.0
2007-06-26 10:11:00,12.764,12.764,12.628,12.74,400000.0
2007-06-26 10:12:00,12.638,12.734,12.594,12.729,400000.0
2007-06-26 10:13:00,12.75,12.754,12.599,12.68,350000.0
2007-06-26 10:14:00,12.63,12.729,12.594,12.652,550000.0
2007-06-26 10:15:00,12.717,12.756,12.623,12.687,450000.0
2007-06-26 10:16:00,12.624,12.743,12.585,12.743,400000.0
2007-06-26 10:17:00,12.672,12.716,12.608,12.617,500000.0
2007-06-26 10:18:00,12.754,12.754,12.619,12.619,350000.0
2007-06-26 10:19:00,12.721,12.755,12.644,12.644,500000.0
2007-06-26 10:20:00,12.604,12.693,12.577,12.693,350000.0
2007-06-26 10:21:00,12.655,12.706,12.61,12.663,400000.0
2007-06-26 10:22:00,12.688,12.73,12.621,12.73,550000.0
2007-06-26 10:23:00,12.734,12.747,12.62,12.69,450000.0
2007-06-26 10:24:00,12.687,12.765,12.631,12.694,500000.0
2007-06-26 10:25:00,12.733,12.733,12.563,12.689,450000.0
2007-06-26 10:26:00,12.714,12.725,12.613,12.613,400000.0
2007-06-26 10:27:00,12.702,12.742,12.619,12.636,400000.0
2007-06-26 10:28:00,12.71,12.735,12.621,12.683,600000.0
2007-06-26 10:29:00,12.725,12.767,12.599,12.599,450000.0
2007-06-26 10:30:00,12.727,12.747,12.624,12.624,450000.0
2007-06-26 10:31:00,12.588,12.708,12.588,12.637,550000.0
2007-06-26 10:32:00,12.682,12.733,12.607,12.691,400000.0
2007-06-26 10:33:00,12.611,12.732,12.611,12.619,450000.0
2007-06-26 10:34:00,12.722,12.724,12.634,12.719,400000.0
2007-06-26 10:35:00,12.602,12.715,12.583,12.715,350000.0
2007-06-26 10:36:00,12.718,12.749,12.649,12.656,550000.0
2007-06-26 10:37:00,12.668,12.71,12.619,12.619,500000.0
2007-06-26 10:38:00,12.682,12.774,12.649,12.685,500000.0
2007-06-26 10:39:00,12.607,12.706,12.592,12.675,350000.0
2007-06-26 10:40:00,12.676,12.768,12.625,12.693,550000.0
2007-06-26 10:42:00,12.71,12.761,12.654,12.654,450000.0
2007-06-26 10:43:00,12.663,12.698,12.583,12.698,450000.0
2007-06-26 10:44:00,12.643,12.701,12.574,12.598,350000.0
2007-06-26 10:45:00,12.687,12.703,12.581,12.642,550000.0
2007-06-26 10:46:00,12.689,12.794,12.651,12.71,450000.0
2007-06-26 10:47:00,12.638,12.744,12.636,12.72,400000.0
2007-06-26 10:49:00,12.716,12.753,12.63,12.727,350000.0
2007-06-26 10:51:00,12.696,12.74,12.594,12.608,500000.0
2007-06-26 10:52:00,12.705,12.757,12.617,12.726,500000.0
2007-06-26 10:53:00,12.683,12.759,12.584,12.759,350000.0
2007-06-26 10:54:00,12.696,12.774,12.629,12.773,400000.0
2007-06-26 10:55:00,12.665,12.731,12.603,12.641,350000.0
2007-06-26 10:57:00,12.681,12.791,12.681,12.697,400000.0
2007-06-26 10:58:00,12.632,12.742,12.611,12.67,500000.0
2007-06-26 10:59:00,12.643,12.776,12.643,12.776,350000.0
2007-06-26 11:00:00,12.643,12.774,12.643,12.692,400000.0
2007-06-26 11:01:00,12.64,12.782,12.64,12.665,500000.0
2007-06-26 11:02:00,12.684,12.739,12.653,12.661,500000.0
2007-06-26 11:03:00,12.625,12.74,12.616,12.649,400000.0
2007-06-26 11:04:00,12.658,12.766,12.618,12.75,550000.0
2007-06-26 11:05:00,12.727,12.805,12.642,12.669,450000.0
2007-06-26 11:06:00,12.658,12.739,12.618,12.649,350000.0
2007-06-26 11:07:00,12.771,12.771,12.639,12.691,400000.0
2007-06-26 11:08:00,12.657,12.786,12.657,12.786,400000.0
2007-06-26 11:09:00,12.657,12.728,12.629,12.629,400000.0
2007-06-26 11:10:00,12.589,12.698,12.589,12.684,450000.0
2007-06-26 11:11:00,12.684,12.744,12.634,12.742,500000.0
2007-06-26 11:12:00,12.639,12.739,12.603,12.631,600000.0
2007-06-26 11:13:00,12.711,12.735,12.663,12.685,350000.0
2007-06-26 11:14:00,12.665,12.77,12.624,12.686,400000.0
2007-06-26 11:15:00,12.778,12.783,12.65,12.651,550000.0
2007-06-26 11:16:00,12.707,12.774,12.652,12.652,350000.0
2007-06-26 11:17:00,12.768,12.808,12.688,12.696,500000.0
2007-06-26 11:18:00,12.643,12.721,12.637,12.637,350000.0
2007-06-26 11:19:00,12.796,12.796,12.708,12.708,350000.0
2007-06-26 11:20:00,12.791,12.818,12.718,12.725,500000.0
2007-06-26 11:21:00,12.663,12.803,12.647,12.647,450000.0
2007-06-26 11:22:00,12.703,12.789,12.693,12.789,500000.0
2007-06-26 11:24:00,12.66,12.754,12.617,12.657,500000.0
2007-06-26 11:25:00,12.648,12.748,12.648,12.693,350000.0
2007-06-26 11:26:00,12.664,12.746,12.64,12.746,250000.0
2007-06-26 11:27:00,12.768,12.768,12.677,12.716,400000.0
2007-06-26 11:28:00,12.673,12.777,12.639,12.706,400000.0
2007-06-26 11:29:00,12.735,12.78,12.647,12.667,550000.0
2007-06-26 11:30:00,12.66,12.752,12.641,12.68,400000.0
2007-06-26 11:31:00,12.775,12.777,12.688,12.736,400000.0
2007-06-26 11:32:00,12.772,12.792,12.661,12.759,500000.0
2007-06-26 11:33:00,12.639,12.758,12.639,12.725,550000.0
2007-06-26 11:34:00,12.782,12.785,12.708,12.757,350000.0
2007-06-26 11:35:00,12.789,12.794,12.659,12.747,550000.0
2007-06-26 11:36:00,12.68,12.807,12.67,12.67,400000.0
2007-06-26 11:37:00,12.688,12.746,12.657,12.746,450000.0
2007-06-26 11:38:00,12.638,12.76,12.638,12.75,400000.0
2007-06-26 11:39:00,12.641,12.752,12.641,12.749,550000.0
2007-06-26 11:40:00,12.777,12.78,12.676,12.676,500000.0
2007-06-26 11:41:00,12.742,12.799,12.658,12.78,400000.0
2007-06-26 11:42:00,12.664,12.789,12.664,12.756,350000.0
2007-06-26 11:43:00,12.775,12.809,12.69,12.74,550000.0
2007-06-26 11:44:00,12.662,12.773,12.662,12.757,350000.0
2007-06-26 11:45:00,12.697,12.783,12.614,12.783,500000.0
2007-06-26 11:46:00,12.781,12.781,12.661,12.698,450000.0
2007-06-26 11:47:00,12.704,12.739,12.679,12.711,350000.0
2007-06-26 11:48:00,12.746,12.787,12.654,12.664,500000.0
2007-06-26 11:49:00,12.707,12.761,12.655,12.756,500000.0
2007-06-26 11:50:00,12.774,12.774,12.609,12.653,350000.0
2007-06-26 11:51:00,12.715,12.783,12.664,12.664,550000.0
2007-06-26 11:54:00,12.698,12.736,12.622,12.736,350000.0
2007-06-26 11:56:00,12.713,12.816,12.636,12.725,400000.0
2007-06-26 11:58:00,12.65,12.763,12.624,12.763,400000.0
2007-06-26 11:59:00,12.719,12.772,12.631,12.76,500000.0
2007-06-26 12:00:00,12.681,12.761,12.656,12.761,450000.0
2007-06-26 12:01:00,12.7,12.78,12.628,12.668,500000.0
2007-06-26 12:02:00,12.72,12.742,12.658,12.706,450000.0
2007-06-26 12:03:00,12.732,12.757,12.614,12.614,450000.0
2007-06-26 12:04:00,12.731,12.774,12.645,12.645,500000.0
2007-06-26 12:05:00,12.779,12.779,12.716,12.76,450000.0
2007-06-26 12:06:00,12.707,12.751,12.641,12.718,500000.0
2007-06-26 12:07:00,12.596,12.752,12.596,12.627,350000.0
2007-06-26 12:08:00,12.72,12.759,12.632,12.75,550000.0
2007-06-26 12:09:00,12.789,12.797,12.676,12.676,550000.0
2007-06-26 12:10:00,12.763,12.778,12.714,12.772,350000.0
2007-06-26 12:11:00,12.659,12.69,12.61,12.673,350000.0
2007-06-26 12:12:00,12.682,12.855,12.682,12.781,550000.0
2007-06-26 12:13:00,12.696,12.734,12.616,12.672,300000.0
2007-06-26 12:14:00,12.752,12.799,12.692,12.799,450000.0
2007-06-26 12:15:00,12.758,12.793,12.688,12.767,350000.0
2007-06-26 12:16:00,12.681,12.745,12.639,12.717,450000.0
2007-06-26 12:17:00,12.698,12.783,12.679,12.783,350000.0
2007-06-26 12:18:00,12.728,12.819,12.681,12.681,400000.0
2007-06-26 12:19:00,12.677,12.787,12.653,12.653,450000.0
2007-06-26 12:20:00,12.758,12.764,12.68,12.68,350000.0
2007-06-26 12:21:00,12.677,12.764,12.677,12.683,450000.0
2007-06-26 12:23:00,12.793,12.793,12.681,12.752,550000.0
2007-06-26 12:24:00,12.708,12.782,12.668,12.776,500000.0
2007-06-26 12:25:00,12.793,12.793,12.701,12.701,450000.0
2007-06-26 12:26:00,12.716,12.721,12.633,12.717,400000.0
2007-06-26 12:27:00,12.725,12.824,12.654,12.798,500000.0
2007-06-26 12:28:00,12.67,12.798,12.67,12.703,500000.0
2007-06-26 12:29:00,12.73,12.794,12.679,12.77,450000.0
2007-06-26 12:30:00,12.719,12.811,12.696,12.811,400000.0
2007-06-26 12:31:00,12.717,12.829,12.716,12.716,350000.0
2007-06-26 12:32:00,12.689,12.77,12.66,12.672,350000.0
2007-06-26 12:33:00,12.653,12.753,12.633,12.688,550000.0
2007-06-26 12:34:00,12.763,12.819,12.713,12.819,350000.0
2007-06-26 12:35:00,12.817,12.819,12.696,12.779,500000.0
2007-06-26 12:36:00,12.803,12.807,12.739,12.739,400000.0
2007-06-26 12:37:00,12.797,12.821,12.709,12.729,550000.0
2007-06-26 12:38:00,12.78,12.78,12.677,12.703,400000.0
2007-06-26 12:39:00,12.782,12.782,12.693,12.729,400000.0
2007-06-26 12:40:00,12.743,12.778,12.696,12.729,450000.0
2007-06-26 12:41:00,12.748,12.812,12.704,12.812,400000.0
2007-06-26 12:42:00,12.728,12.817,12.714,12.765,450000.0
2007-06-26 12:43:00,12.797,12.808,12.683,12.683,350000.0
2007-06-26 12:44:00,12.753,12.801,12.67,12.774,400000.0
2007-06-26 12:45:00,12.691,12.818,12.691,12.781,450000.0
2007-06-26 12:46:00,12.795,12.817,12.71,12.781,400000.0
2007-06-26 12:47:00,12.781,12.798,12.693,12.693,300000.0
2007-06-26 12:48:00,12.647,12.781,12.647,12.682,300000.0
2007-06-26 12:49:00,12.731,12.809,12.679,12.727,400000.0
2007-06-26 12:50:00,12.671,12.783,12.658,12.766,450000.0
2007-06-26 12:51:00,12.753,12.859,12.714,12.714,500000.0
2007-06-26 12:52:00,12.749,12.779,12.649,12.668,350000.0
2007-06-26 12:53:00,12.738,12.798,12.738,12.754,400000.0
2007-06-26 12:54:00,12.748,12.834,12.706,12.706,550000.0
2007-06-26 12:55:00,12.661,12.841,12.661,12.759,550000.0
2007-06-26 12:56:00,12.833,12.833,12.681,12.813,500000.0
2007-06-26 12:57:00,12.745,12.863,12.721,12.744,450000.0
2007-06-26 12:58:00,12.736,12.803,12.693,12.797,450000.0
2007-06-26 12:59:00,12.716,12.83,12.712,12.712,450000.0
2007-06-26 13:00:00,12.815,12.836,12.711,12.769,550000.0
2007-06-26 13:01:00,12.797,12.82,12.715,12.761,400000.0
2007-06-26 13:02:00,12.764,12.835,12.732,12.784,350000.0
2007-06-26 13:03:00,12.78,12.798,12.668,12.768,550000.0
2007-06-26 13:04:00,12.657,12.779,12.657,12.779,450000.0
2007-06-26 13:05:00,12.725,12.781,12.637,12.637,550000.0
2007-06-26 13:06:00,12.764,12.804,12.699,12.724,400000.0
2007-06-26 13:07:00,12.71,12.815,12.71,12.815,450000.0
2007-06-26 13:08:00,12.78,12.823,12.712,12.815,350000.0
2007-06-26 13:09:00,12.822,12.822,12.693,12.732,400000.0
2007-06-26 13:10:00,12.704,12.854,12.704,12.806,500000.0
2007-06-26 13:11:00,12.783,12.815,12.719,12.783,400000.0
2007-06-26 13:12:00,12.773,12.792,12.667,12.753,350000.0
2007-06-26 13:13:00,12.711,12.794,12.704,12.761,350000.0
2007-06-26 13:14:00,12.766,12.809,12.718,12.741,400000.0
2007-06-26 13:15:00,12.769,12.791,12.705,12.717,450000.0
2007-06-26 13:16:00,12.822,12.822,12.662,12.759,500000.0
2007-06-26 13:17:00,12.791,12.805,12.689,12.689,400000.0
2007-06-26 13:18:00,12.753,12.804,12.682,12.683,550000.0
2007-06-26 13:19:00,12.726,12.825,12.721,12.825,400000.0
2007-06-26 13:20:00,12.773,12.773,12.64,12.766,550000.0
2007-06-26 13:21:00,12.815,12.815,12.722,12.741,450000.0
2007-06-26 13:22:00,12.786,12.786,12.649,12.694,550000.0
2007-06-26 13:23:00,12.767,12.793,12.668,12.698,450000.0
2007-06-26 13:24:00,12.719,12.807,12.719,12.769,350000.0
2007-06-26 13:25:00,12.699,12.848,12.699,12.769,450000.0
2007-06-26 13:26:00,12.806,12.834,12.746,12.746,400000.0
2007-06-26 13:27:00,12.771,12.771,12.677,12.677,400000.0
2007-06-26 13:28:00,12.766,12.789,12.677,12.7,400000.0
2007-06-26 13:29:00,12.796,12.796,12.672,12.782,400000.0
2007-06-26 13:30:00,12.671,12.756,12.671,12.744,450000.0
2007-06-26 13:31:00,12.74,12.785,12.665,12.771,400000.0
2007-06-26 13:32:00,12.776,12.779,12.686,12.739,400000.0
2007-06-26 13:33:00,12.762,12.827,12.66,12.708,350000.0
2007-06-26 13:34:00,12.729,12.764,12.7,12.718,350000.0
2007-06-26 13:35:00,12.788,12.788,12.692,12.775,400000.0
2007-06-26 13:36:00,12.724,12.779,12.694,12.694,400000.0
2007-06-26 13:37:00,12.779,12.779,12.631,12.754,450000.0
2007-06-26 13:38:00,12.681,12.802,12.667,12.673,450000.0
2007-06-26 13:39:00,12.705,12.778,12.695,12.695,350000.0
2007-06-26 13:40:00,12.742,12.743,12.609,12.727,500000.0
2007-06-26 13:41:00,12.781,12.781,12.688,12.688,250000.0
2007-06-26 13:42:00,12.7,12.736,12.67,12.735,450000.0
2007-06-26 13:43:00,12.726,12.798,12.615,12.633,450000.0
2007-06-26 13:44:00,12.773,12.773,12.627,12.627,500000.0
2007-06-26 13:45:00,12.726,12.793,12.654,12.654,500000.0
2007-06-26 13:46:00,12.62,12.723,12.585,12.723,350000.0
2007-06-26 13:47:00,12.784,12.784,12.718,12.77,450000.0
2007-06-26 13:48:00,12.738,12.738,12.668,12.691,300000.0
2007-06-26 13:49:00,12.704,12.737,12.632,12.632,350000.0
2007-06-26 13:50:00,12.653,12.764,12.638,12.638,550000.0
2007-06-26 13:51:00,12.723,12.771,12.641,12.703,400000.0
2007-06-26 13:52:00,12.719,12.759,12.64,12.739,400000.0
2007-06-26 13:53:00,12.685,12.724,12.575,12.582,350000.0
2007-06-26 13:54:00,12.683,12.752,12.624,12.752,400000.0
2007-06-26 13:55:00,12.759,12.759,12.669,12.669,350000.0
2007-06-26 13:56:00,12.727,12.729,12.639,12.729,350000.0
2007-06-26 13:57:00,12.708,12.756,12.636,12.753,350000.0
2007-06-26 13:58:00,12.756,12.756,12.598,12.679,400000.0
2007-06-26 13:59:00,12.684,12.719,12.592,12.689,350000.0
2007-06-26 14:00:00,12.74,12.74,12.614,12.64,450000.0
2007-06-26 14:01:00,12.74,12.74,12.645,12.645,350000.0
2007-06-26 14:02:00,12.611,12.721,12.611,12.686,400000.0
2007-06-26 14:03:00,12.73,12.744,12.592,12.68,400000.0
2007-06-26 14:04:00,12.726,12.742,12.694,12.716,350000.0
2007-06-26 14:05:00,12.722,12.766,12.619,12.715,400000.0
2007-06-26 14:06:00,12.676,12.747,12.591,12.662,450000.0
2007-06-26 14:07:00,12.73,12.758,12.632,12.758,350000.0
2007-06-26 14:08:00,12.654,12.76,12.654,12.76,350000.0
2007-06-26 14:09:00,12.643,12.695,12.621,12.674,450000.0
2007-06-26 14:10:00,12.723,12.753,12.622,12.622,350000.0
2007-06-26 14:11:00,12.697,12.723,12.61,12.697,250000.0
2007-06-26 14:12:00,12.687,12.793,12.665,12.727,500000.0
2007-06-26 14:13:00,12.679,12.722,12.62,12.646,450000.0
2007-06-26 14:14:00,12.688,12.746,12.585,12.644,400000.0
2007-06-26 14:15:00,12.652,12.731,12.629,12.65,350000.0
2007-06-26 14:16:00,12.69,12.736,12.609,12.695,500000.0
2007-06-26 14:17:00,12.672,12.727,12.603,12.727,350000.0
2007-06-26 14:18:00,12.696,12.724,12.568,12.648,400000.0
2007-06-26 14:19:00,12.732,12.735,12.6,12.68,350000.0
2007-06-26 14:20:00,12.731,12.746,12.634,12.717,500000.0
2007-06-26 14:21:00,12.746,12.746,12.621,12.647,400000.0
2007-06-26 14:22:00,12.665,12.665,12.574,12.574,350000.0
2007-06-26 14:23:00,12.691,12.72,12.578,12.659,450000.0
2007-06-26 14:24:00,12.681,12.681,12.524,12.625,550000.0
2007-06-26 14:25:00,12.601,12.711,12.55,12.55,350000.0
2007-06-26 14:26:00,12.614,12.659,12.577,12.601,350000.0
2007-06-26 14:27:00,12.575,12.7,12.575,12.598,500000.0
2007-06-26 14:28:00,12.649,12.649,12.551,12.551,450000.0
2007-06-26 14:29:00,12.549,12.663,12.491,12.663,300000.0
2007-06-26 14:30:00,12.632,12.657,12.517,12.657,350000.0
2007-06-26 14:31:00,12.584,12.669,12.533,12.621,400000.0
2007-06-26 14:32:00,12.614,12.641,12.553,12.565,500000.0
2007-06-26 14:33:00,12.635,12.635,12.55,12.614,500000.0
2007-06-26 14:34:00,12.666,12.666,12.571,12.641,350000.0
2007-06-26 14:35:00,12.641,12.672,12.534,12.561,500000.0
2007-06-26 14:36:00,12.642,12.654,12.576,12.605,350000.0
2007-06-26 14:37:00,12.632,12.66,12.558,12.574,250000.0
2007-06-26 14:38:00,12.539,12.642,12.502,12.502,350000.0
2007-06-26 14:39:00,12.588,12.645,12.513,12.559,500000.0
2007-06-26 14:40:00,12.532,12.613,12.478,12.553,400000.0
2007-06-26 14:41:00,12.641,12.661,12.518,12.661,400000.0
2007-06-26 14:42:00,12.656,12.656,12.508,12.642,450000.0
2007-06-26 14:43:00,12.65,12.65,12.548,12.642,350000.0
2007-06-26 14:44:00,12.645,12.667,12.545,12.603,400000.0
2007-06-26 14:45:00,12.664,12.664,12.522,12.522,350000.0
2007-06-26 14:46:00,12.603,12.649,12.452,12.649,450000.0
2007-06-26 14:47:00,12.552,12.651,12.54,12.651,550000.0
2007-06-26 14:48:00,12.631,12.631,12.539,12.539,400000.0
2007-06-26 14:49:00,12.546,12.648,12.523,12.595,500000.0
2007-06-26 14:50:00,12.52,12.608,12.467,12.571,450000.0
2007-06-26 14:51:00,12.455,12.571,12.455,12.492,400000.0
2007-06-26 14:52:00,12.511,12.566,12.39,12.556,500000.0
2007-06-26 14:53:00,12.519,12.563,12.413,12.563,450000.0
2007-06-26 14:54:00,12.527,12.527,12.411,12.411,300000.0
2007-06-26 14:55:00,12.465,12.567,12.44,12.494,450000.0
2007-06-26 14:56:00,12.377,12.505,12.377,12.424,450000.0
2007-06-26 14:57:00,12.466,12.513,12.384,12.414,400000.0
2007-06-26 14:58:00,12.488,12.533,12.406,12.411,400000.0
2007-06-26 14:59:00,12.459,12.501,12.367,12.431,500000.0
2007-06-26 15:00:00,12.531,12.531,12.414,12.502,450000.0
2007-06-26 15:01:00,12.56,12.56,12.456,12.522,350000.0
2007-06-26 15:02:00,12.443,12.594,12.443,12.547,400000.0
2007-06-26 15:03:00,12.476,12.553,12.449,12.54,450000.0
2007-06-26 15:04:00,12.518,12.518,12.372,12.496,400000.0
2007-06-26 15:05:00,12.487,12.56,12.419,12.56,450000.0
2007-06-26 15:06:00,12.524,12.572,12.473,12.473,500000.0
2007-06-26 15:07:00,12.554,12.578,12.468,12.5,500000.0
2007-06-26 15:08:00,12.471,12.557,12.456,12.493,450000.0
2007-06-26 15:09:00,12.484,12.495,12.387,12.387,400000.0
2007-06-26 15:10:00,12.442,12.525,12.387,12.456,450000.0
2007-06-26 15:11:00,12.518,12.525,12.38,12.439,550000.0
2007-06-26 15:12:00,12.454,12.562,12.395,12.497,450000.0
2007-06-26 15:13:00,12.448,12.555,12.443,12.443,500000.0
2007-06-26 15:14:00,12.511,12.577,12.474,12.512,400000.0
2007-06-26 15:15:00,12.469,12.569,12.441,12.548,450000.0
2007-06-26 15:16:00,12.508,12.594,12.479,12.541,500000.0
2007-06-26 15:17:00,12.536,12.552,12.428,12.441,550000.0
2007-06-26 15:18:00,12.575,12.575,12.451,12.544,450000.0
2007-06-26 15:19:00,12.529,12.592,12.488,12.546,450000.0
2007-06-26 15:20:00,12.555,12.6,12.458,12.533,450000.0
2007-06-26 15:21:00,12.519,12.578,12.436,12.559,450000.0
2007-06-26 15:22:00,12.558,12.584,12.476,12.476,250000.0
2007-06-26 15:23:00,12.559,12.591,12.445,12.591,350000.0
2007-06-26 15:24:00,12.478,12.589,12.478,12.589,350000.0
2007-06-26 15:25:00,12.429,12.537,12.429,12.438,450000.0
2007-06-26 15:26:00,12.467,12.571,12.444,12.554,500000.0
2007-06-26 15:27:00,12.553,12.554,12.447,12.509,400000.0
2007-06-26 15:28:00,12.53,12.53,12.441,12.53,350000.0
2007-06-26 15:29:00,12.506,12.567,12.454,12.567,150000.0
2007-06-26 15:30:00,12.566,12.58,12.49,12.55,450000.0
2007-06-26 15:31:00,12.524,12.617,12.447,12.562,500000.0
2007-06-26 15:32:00,12.555,12.597,12.446,12.566,550000.0
2007-06-26 15:33:00,12.514,12.551,12.428,12.551,450000.0
2007-06-26 15:34:00,12.508,12.577,12.425,12.567,500000.0
2007-06-26 15:35:00,12.542,12.583,12.456,12.583,600000.0
2007-06-26 15:36:00,12.409,12.574,12.378,12.574,400000.0
2007-06-26 15:37:00,12.489,12.584,12.442,12.46,450000.0
2007-06-26 15:38:00,12.584,12.595,12.479,12.479,400000.0
2007-06-26 15:39:00,12.516,12.636,12.443,12.519,500000.0
2007-06-26 15:40:00,12.456,12.561,12.419,12.508,450000.0
2007-06-26 15:41:00,12.477,12.557,12.46,12.525,450000.0
2007-06-26 15:42:00,12.569,12.569,12.511,12.511,400000.0
2007-06-26 15:43:00,12.491,12.536,12.429,12.536,400000.0
2007-06-26 15:44:00,12.453,12.547,12.402,12.46,400000.0
2007-06-26 15:45:00,12.53,12.531,12.366,12.51,400000.0
2007-06-26 15:46:00,12.527,12.544,12.387,12.456,550000.0
2007-06-26 15:47:00,12.422,12.543,12.398,12.398,350000.0
2007-06-26 15:48:00,12.526,12.526,12.346,12.351,500000.0
2007-06-26 15:49:00,12.376,12.428,12.323,12.392,400000.0
2007-06-26 15:50:00,12.342,12.395,12.309,12.309,350000.0
2007-06-26 15:51:00,12.42,12.42,12.29,12.376,450000.0
2007-06-26 15:52:00,12.392,12.425,12.293,12.425,450000.0
2007-06-26 15:53:00,12.392,12.402,12.311,12.399,350000.0
2007-06-26 15:54:00,12.311,12.38,12.231,12.38,350000.0
2007-06-26 15:55:00,12.403,12.428,12.269,12.428,400000.0
2007-06-26 15:56:00,12.445,12.476,12.357,12.371,1000000.0
2007-06-26 15:57:00,12.447,12.459,12.391,12.45,350000.0
2007-06-26 15:58:00,12.378,12.458,12.338,12.44,500000.0
2007-06-26 15:59:00,12.321,12.412,12.321,12.412,350000.0
2007-06-26 16:00:00,12.38,12.444,12.277,12.409,450000.0
2007-06-26 16:01:00,12.439,12.439,12.297,12.324,350000.0
2007-06-26 16:02:00,12.389,12.443,12.34,12.443,450000.0
2007-06-26 16:03:00,12.369,12.435,12.327,12.327,350000.0
2007-06-26 16:04:00,12.443,12.443,12.323,12.38,350000.0
2007-06-26 16:05:00,12.398,12.441,12.301,12.428,550000.0
2007-06-26 16:06:00,12.3,12.42,12.3,12.313,400000.0
2007-06-26 16:07:00,12.44,12.44,12.285,12.346,450000.0
2007-06-26 16:08:00,12.403,12.403,12.31,12.31,450000.0
2007-06-26 16:09:00,12.435,12.435,12.301,12.39,350000.0
2007-06-26 16:10:00,12.357,12.407,12.277,12.39,350000.0
2007-06-26 16:11:00,12.394,12.396,12.309,12.377,400000.0
2007-06-26 16:12:00,12.387,12.419,12.265,12.374,500000.0
2007-06-26 16:13:00,12.329,12.439,12.292,12.397,400000.0
2007-06-26 16:14:00,12.394,12.42,12.328,12.336,550000.0
2007-06-26 16:15:00,12.404,12.429,12.283,12.429,450000.0
2007-06-26 16:16:00,12.427,12.448,12.328,12.448,350000.0
2007-06-26 16:17:00,12.455,12.455,12.307,12.368,500000.0
2007-06-26 16:18:00,12.368,12.407,12.283,12.283,350000.0
2007-06-26 16:19:00,12.391,12.43,12.306,12.356,400000.0
2007-06-26 16:20:00,12.341,12.419,12.311,12.371,350000.0
2007-06-26 16:21:00,12.424,12.427,12.316,12.399,400000.0
2007-06-26 16:22:00,12.373,12.396,12.268,12.296,400000.0
2007-06-26 16:23:00,12.351,12.429,12.285,12.342,550000.0
2007-06-26 16:24:00,12.337,12.417,12.292,12.364,450000.0
2007-06-26 16:25:00,12.388,12.388,12.284,12.362,400000.0
2007-06-26 16:26:00,12.36,12.37,12.194,12.194,350000.0
2007-06-26 16:27:00,12.248,12.357,12.248,12.32,450000.0
2007-06-26 16:28:00,12.224,12.343,12.224,12.231,450000.0
2007-06-26 16:29:00,12.254,12.382,12.254,12.376,500000.0
2007-06-26 16:30:00,12.293,12.373,12.2,12.263,500000.0
2007-06-26 16:31:00,12.296,12.33,12.217,12.253,350000.0
2007-06-26 16:32:00,12.381,12.383,12.273,12.273,500000.0
2007-06-26 16:33:00,12.349,12.349,12.244,12.343,400000.0
2007-06-26 16:34:00,12.247,12.333,12.222,12.248,550000.0
2007-06-26 16:35:00,12.275,12.328,12.218,12.301,550000.0
2007-06-26 16:36:00,12.247,12.349,12.201,12.275,500000.0
2007-06-26 16:37:00,12.258,12.385,12.224,12.341,400000.0
2007-06-26 16:38:00,12.318,12.357,12.203,12.357,450000.0
2007-06-26 16:39:00,12.298,12.378,12.242,12.378,450000.0
2007-06-26 16:40:00,12.387,12.401,12.261,12.285,550000.0
2007-06-26 16:41:00,12.331,12.365,12.302,12.322,350000.0
2007-06-26 16:42:00,12.391,12.414,12.279,12.414,350000.0
2007-06-26 16:43:00,12.41,12.41,12.309,12.358,500000.0
2007-06-26 16:44:00,12.364,12.412,12.296,12.32,400000.0
2007-06-26 16:45:00,12.41,12.41,12.253,12.315,400000.0
2007-06-26 16:46:00,12.418,12.418,12.269,12.389,500000.0
2007-06-26 16:47:00,12.365,12.389,12.273,12.389,300000.0
2007-06-26 16:48:00,12.376,12.423,12.267,12.395,350000.0
2007-06-26 16:49:00,12.323,12.394,12.266,12.266,400000.0
2007-06-26 16:50:00,12.366,12.382,12.254,12.382,500000.0
2007-06-26 16:51:00,12.395,12.395,12.251,12.289,300000.0
2007-06-26 16:52:00,12.371,12.371,12.24,12.302,450000.0
2007-06-26 16:53:00,12.247,12.391,12.247,12.36,350000.0
2007-06-26 16:54:00,12.31,12.44,12.276,12.276,550000.0
2007-06-26 16:55:00,12.382,12.398,12.26,12.398,400000.0
2007-06-26 16:56:00,12.262,12.361,12.234,12.303,550000.0
2007-06-26 16:57:00,12.322,12.38,12.251,12.38,400000.0
2007-06-26 16:58:00,12.314,12.355,12.197,12.199,500000.0
2007-06-26 16:59:00,12.244,12.331,12.18,12.268,350000.0
2007-06-26 17:00:00,12.246,12.384,12.246,12.367,450000.0
2007-06-26 17:01:00,12.31,12.387,12.246,12.281,350000.0
2007-06-26 17:02:00,12.332,12.332,12.191,12.323,450000.0
2007-06-26 17:03:00,12.378,12.378,12.231,12.324,400000.0
2007-06-26 17:04:00,12.344,12.364,12.217,12.336,800000.0
2007-06-26 17:05:00,12.294,12.385,12.267,12.374,700000.0
2007-06-26 17:06:00,12.256,12.371,12.208,12.282,500000.0
2007-06-26 17:07:00,12.355,12.391,12.205,12.352,950000.0
2007-06-26 17:08:00,12.386,12.386,12.236,12.326,550000.0
2007-06-26 17:09:00,12.307,12.397,12.262,12.354,800000.0
2007-06-26 17:10:00,12.296,12.46,12.278,12.46,600000.0
2007-06-26 17:11:00,12.447,12.447,12.275,12.344,450000.0
2007-06-26 17:12:00,12.323,12.424,12.323,12.408,350000.0
2007-06-26 17:13:00,12.393,12.393,12.323,12.355,350000.0
2007-06-26 17:14:00,12.381,12.417,12.244,12.393,350000.0
2007-06-26 17:15:00,12.406,12.419,12.262,12.364,900000.0
2007-06-26 17:16:00,12.3,12.422,12.248,12.375,400000.0
2007-06-26 17:17:00,12.374,12.429,12.245,12.374,750000.0
2007-06-26 17:18:00,12.28,12.366,12.272,12.366,350000.0
2007-06-26 17:19:00,12.386,12.386,12.259,12.38,550000.0
2007-06-26 17:20:00,12.271,12.405,12.251,12.382,650000.0
2007-06-26 17:21:00,12.382,12.401,12.294,12.294,400000.0
2007-06-26 17:22:00,12.33,12.407,12.259,12.4,400000.0
2007-06-26 17:23:00,12.407,12.407,12.274,12.31,500000.0
2007-06-26 17:24:00,12.333,12.389,12.281,12.308,400000.0
2007-06-26 17:25:00,12.329,12.415,12.262,12.415,500000.0
2007-06-26 17:26:00,12.327,12.375,12.292,12.346,250000.0
2007-06-26 17:27:00,12.398,12.446,12.299,12.372,700000.0
2007-06-26 17:28:00,12.289,12.349,12.264,12.267,350000.0
2007-06-26 17:29:00,12.337,12.369,12.227,12.369,400000.0
2007-06-26 17:30:00,12.377,12.417,12.265,12.417,900000.0
2007-06-26 17:31:00,12.335,12.393,12.24,12.393,350000.0
2007-06-26 17:32:00,12.4,12.4,12.26,12.364,450000.0
2007-06-26 17:33:00,12.297,12.419,12.297,12.419,350000.0
2007-06-26 17:34:00,12.371,12.415,12.264,12.304,700000.0
2007-06-26 17:35:00,12.41,12.41,12.239,12.404,900000.0
2007-06-26 17:36:00,12.29,12.4,12.268,12.4,500000.0
2007-06-26 17:37:00,12.412,12.412,12.298,12.372,250000.0
2007-06-26 17:38:00,12.297,12.398,12.262,12.308,450000.0
2007-06-26 17:39:00,12.286,12.381,12.276,12.299,550000.0
2007-06-26 17:40:00,12.344,12.392,12.255,12.271,400000.0
2007-06-26 17:41:00,12.394,12.394,12.191,12.206,450000.0
2007-06-26 17:42:00,12.276,12.337,12.24,12.325,400000.0
2007-06-26 17:43:00,12.361,12.371,12.236,12.256,400000.0
2007-06-26 17:44:00,12.366,12.396,12.303,12.36,350000.0
2007-06-26 17:45:00,12.289,12.398,12.265,12.367,400000.0
2007-06-26 17:46:00,12.255,12.382,12.191,12.304,500000.0
2007-06-26 17:47:00,12.375,12.4,12.254,12.4,400000.0
2007-06-26 17:48:00,12.393,12.393,12.214,12.338,400000.0
2007-06-26 17:49:00,12.391,12.391,12.235,12.322,550000.0
2007-06-26 17:50:00,12.362,12.362,12.17,12.199,300000.0
2007-06-26 17:51:00,12.272,12.382,12.235,12.235,650000.0
2007-06-26 17:52:00,12.224,12.273,12.156,12.156,400000.0
2007-06-26 17:53:00,12.387,12.387,12.203,12.254,450000.0
2007-06-26 17:54:00,12.363,12.363,12.201,12.201,250000.0
2007-06-26 17:55:00,12.284,12.371,12.237,12.317,500000.0
2007-06-26 17:56:00,12.231,12.308,12.199,12.251,250000.0
2007-06-26 17:57:00,12.22,12.333,12.22,12.305,450000.0
2007-06-26 17:58:00,12.255,12.325,12.212,12.299,500000.0
2007-06-26 17:59:00,12.255,12.323,12.189,12.323,550000.0
2007-06-26 18:00:00,12.31,12.31,12.19,12.249,450000.0
2007-06-26 18:01:00,12.269,12.302,12.152,12.179,400000.0
2007-06-26 18:02:00,12.152,12.267,12.145,12.184,450000.0
2007-06-26 18:03:00,12.286,12.286,12.138,12.176,400000.0
2007-06-26 18:04:00,12.191,12.272,12.174,12.258,400000.0
2007-06-26 18:05:00,12.22,12.276,12.13,12.269,350000.0
2007-06-26 18:06:00,12.259,12.259,12.165,12.191,350000.0
2007-06-26 18:07:00,12.178,12.24,12.067,12.198,550000.0
2007-06-26 18:08:00,12.107,12.204,12.107,12.204,350000.0
2007-06-26 18:09:00,12.083,12.188,12.083,12.143,500000.0
2007-06-26 18:10:00,12.075,12.197,12.074,12.091,400000.0
2007-06-26 18:11:00,12.115,12.201,12.055,12.201,450000.0
2007-06-26 18:12:00,12.163,12.221,12.121,12.132,400000.0
2007-06-26 18:13:00,12.108,12.201,12.048,12.1,350000.0
2007-06-26 18:14:00,12.189,12.189,12.049,12.139,500000.0
2007-06-26 18:15:00,12.133,12.213,12.052,12.118,350000.0
2007-06-26 18:16:00,12.179,12.185,12.036,12.109,350000.0
2007-06-26 18:17:00,12.206,12.223,12.105,12.201,400000.0
2007-06-26 18:18:00,12.181,12.198,12.104,12.112,550000.0
2007-06-26 18:19:00,12.071,12.26,12.071,12.119,550000.0
2007-06-26 18:20:00,12.194,12.229,12.058,12.223,500000.0
2007-06-26 18:21:00,12.19,12.219,12.063,12.129,450000.0
2007-06-26 18:22:00,12.186,12.189,12.024,12.116,450000.0
2007-06-26 18:23:00,12.069,12.199,12.067,12.131,500000.0
2007-06-26 18:24:00,12.167,12.167,12.025,12.105,400000.0
2007-06-26 18:25:00,12.089,12.136,12.047,12.136,350000.0
2007-06-26 18:26:00,12.095,12.156,12.059,12.065,500000.0
2007-06-26 18:27:00,12.166,12.166,11.987,12.038,400000.0
2007-06-26 18:28:00,12.102,12.127,11.99,12.04,500000.0
2007-06-26 18:29:00,12.082,12.179,12.04,12.058,400000.0
2007-06-26 18:30:00,12.141,12.141,12.03,12.108,500000.0
2007-06-26 18:31:00,12.107,12.119,12.009,12.102,450000.0
2007-06-26 18:32:00,12.03,12.145,12.03,12.137,350000.0
2007-06-26 18:33:00,12.144,12.173,11.992,12.074,350000.0
2007-06-26 18:34:00,12.061,12.157,12.019,12.157,350000.0
2007-06-26 18:35:00,12.074,12.074,11.981,11.981,400000.0
2007-06-26 18:36:00,12.095,12.123,11.963,12.033,450000.0
2007-06-26 18:37:00,12.145,12.152,12.033,12.152,350000.0
2007-06-26 18:38:00,12.108,12.133,12.009,12.133,550000.0
2007-06-26 18:39:00,12.064,12.19,12.063,12.188,450000.0
2007-06-26 18:40:00,12.039,12.174,12.039,12.157,600000.0
2007-06-26 18:41:00,12.126,12.152,12.023,12.023,650000.0
2007-06-26 18:42:00,12.123,12.171,12.064,12.095,400000.0
2007-06-26 18:43:00,12.041,12.151,12.014,12.052,350000.0
2007-06-26 18:44:00,12.107,12.114,11.991,12.068,350000.0
2007-06-26 18:45:00,12.071,12.13,12.01,12.048,550000.0
2007-06-26 18:46:00,12.098,12.098,12.004,12.058,250000.0
2007-06-26 18:47:00,12.047,12.165,12.047,12.165,350000.0
2007-06-26 18:48:00,12.037,12.116,12.004,12.116,550000.0
2007-06-26 18:49:00,12.168,12.168,12.024,12.109,300000.0
2007-06-26 18:50:00,12.136,12.151,12.013,12.086,650000.0
2007-06-26 18:51:00,12.164,12.164,12.018,12.093,250000.0
2007-06-26 18:52:00,12.152,12.152,12.023,12.023,400000.0
2007-06-26 18:53:00,12.05,12.145,12.022,12.041,500000.0
2007-06-26 18:54:00,12.143,12.143,12.0,12.133,350000.0
2007-06-26 18:55:00,12.08,12.162,12.079,12.121,400000.0
2007-06-26 18:56:00,12.029,12.135,12.029,12.08,350000.0
2007-06-26 18:57:00,12.041,12.143,12.036,12.137,350000.0
2007-06-26 18:58:00,12.045,12.141,12.024,12.091,450000.0
2007-06-26 18:59:00,12.126,12.136,12.011,12.134,550000.0
2007-06-26 19:00:00,12.102,12.128,11.994,12.066,400000.0
2007-06-26 19:01:00,12.08,12.106,12.08,12.092,250000.0
2007-06-26 19:02:00,12.119,12.124,12.019,12.052,400000.0
2007-06-26 19:03:00,12.078,12.156,12.031,12.093,600000.0
2007-06-26 19:04:00,12.094,12.166,12.074,12.074,350000.0
2007-06-26 19:05:00,12.162,12.162,12.062,12.145,350000.0
2007-06-26 19:06:00,12.097,12.192,12.097,12.183,500000.0
2007-06-26 19:07:00,12.153,12.182,12.034,12.18,450000.0
2007-06-26 19:08:00,12.231,12.231,12.14,12.208,350000.0
2007-06-26 19:09:00,12.207,12.207,12.115,12.143,350000.0
2007-06-26 19:10:00,12.215,12.215,12.096,12.126,550000.0
2007-06-26 19:11:00,12.124,12.16,12.091,12.091,450000.0
2007-06-26 19:12:00,12.149,12.201,12.072,12.192,550000.0
2007-06-26 19:13:00,12.146,12.193,12.066,12.121,300000.0
2007-06-26 19:14:00,12.145,12.222,12.128,12.189,350000.0
2007-06-26 19:15:00,12.202,12.208,12.155,12.167,350000.0
2007-06-26 19:16:00,12.16,12.217,12.06,12.133,550000.0
2007-06-26 19:17:00,12.173,12.239,12.135,12.203,350000.0
2007-06-26 19:18:00,12.216,12.221,12.123,12.123,350000.0
2007-06-26 19:19:00,12.147,12.276,12.11,12.207,400000.0
2007-06-26 19:20:00,12.145,12.167,12.096,12.126,400000.0
2007-06-26 19:21:00,12.277,12.277,12.129,12.169,350000.0
2007-06-26 19:22:00,12.235,12.254,12.119,12.124,350000.0
2007-06-26 19:23:00,12.208,12.224,12.128,12.224,350000.0
2007-06-26 19:24:00,12.132,12.28,12.11,12.137,550000.0
2007-06-26 19:25:00,12.169,12.235,12.123,12.235,400000.0
2007-06-26 19:26:00,12.164,12.214,12.136,12.14,300000.0
2007-06-26 19:27:00,12.217,12.236,12.085,12.163,550000.0
2007-06-26 19:28:00,12.144,12.245,12.128,12.128,350000.0
2007-06-26 19:29:00,12.202,12.202,12.066,12.066,450000.0
2007-06-26 19:30:00,12.196,12.216,12.083,12.128,350000.0
2007-06-26 19:31:00,12.226,12.264,12.116,12.264,350000.0
2007-06-26 19:32:00,12.196,12.201,12.096,12.098,400000.0
2007-06-26 19:33:00,12.154,12.244,12.143,12.191,400000.0
2007-06-26 19:34:00,12.209,12.209,12.127,12.167,300000.0
2007-06-26 19:35:00,12.113,12.195,12.106,12.118,400000.0
2007-06-26 19:36:00,12.219,12.257,12.117,12.117,350000.0
2007-06-26 19:37:00,12.162,12.204,12.13,12.203,350000.0
2007-06-26 19:38:00,12.151,12.236,12.111,12.15,350000.0
2007-06-26 19:39:00,12.163,12.236,12.083,12.236,400000.0
2007-06-26 19:40:00,12.12,12.213,12.104,12.12,400000.0
2007-06-26 19:41:00,12.053,12.134,12.034,12.134,400000.0
2007-06-26 19:42:00,12.068,12.15,12.067,12.139,400000.0
2007-06-26 19:43:00,12.115,12.221,12.113,12.178,350000.0
2007-06-26 19:44:00,12.068,12.202,12.06,12.06,450000.0
2007-06-26 19:45:00,12.153,12.229,12.084,12.122,500000.0
2007-06-26 19:46:00,12.172,12.181,12.142,12.181,250000.0
2007-06-26 19:47:00,12.179,12.179,12.073,12.106,250000.0
2007-06-26 19:48:00,12.144,12.205,12.071,12.088,350000.0
2007-06-26 19:49:00,12.091,12.173,12.041,12.061,450000.0
2007-06-26 19:50:00,12.169,12.202,12.095,12.188,500000.0
2007-06-26 19:51:00,12.128,12.19,12.099,12.12,300000.0
2007-06-26 19:52:00,12.119,12.233,12.119,12.228,400000.0
2007-06-26 19:53:00,12.11,12.207,12.101,12.101,250000.0
2007-06-26 19:54:00,12.133,12.2,12.084,12.108,250000.0
2007-06-26 19:55:00,12.154,12.244,12.11,12.189,400000.0
2007-06-26 19:56:00,12.131,12.185,12.094,12.168,350000.0
2007-06-26 19:57:00,12.119,12.197,12.068,12.082,650000.0
2007-06-26 19:58:00,12.13,12.194,12.126,12.126,250000.0
2007-06-26 19:59:00,12.192,12.219,12.098,12.185,700000.0
2007-06-26 20:00:00,12.092,12.204,12.082,12.138,250000.0
2007-06-26 20:01:00,12.188,12.208,12.113,12.176,300000.0
2007-06-26 20:02:00,12.185,12.236,12.088,12.088,400000.0
2007-06-26 20:03:00,12.097,12.169,12.097,12.169,100000.0
2007-06-26 20:04:00,12.156,12.192,12.12,12.12,250000.0
2007-06-26 20:05:00,12.193,12.214,12.082,12.159,250000.0
2007-06-26 20:06:00,12.115,12.205,12.076,12.195,350000.0
2007-06-26 20:07:00,12.07,12.175,12.07,12.153,300000.0
2007-06-26 20:08:00,12.099,12.176,12.083,12.176,250000.0
2007-06-26 20:09:00,12.194,12.216,12.092,12.124,400000.0
2007-06-26 20:10:00,12.093,12.177,12.053,12.177,300000.0
2007-06-26 20:11:00,12.15,12.214,12.116,12.116,400000.0
2007-06-26 20:12:00,12.108,12.108,12.108,12.108,50000.0
2007-06-26 20:13:00,12.171,12.171,12.079,12.158,350000.0
2007-06-26 20:14:00,12.176,12.176,12.138,12.138,100000.0
2007-06-26 20:15:00,12.058,12.078,12.058,12.078,100000.0
2007-06-26 20:16:00,12.182,12.234,12.087,12.087,200000.0
2007-06-26 20:17:00,12.14,12.153,12.102,12.153,150000.0
2007-06-26 20:18:00,12.175,12.215,12.106,12.106,350000.0
2007-06-26 20:19:00,12.164,12.181,12.069,12.13,450000.0
2007-06-26 20:20:00,12.159,12.159,12.108,12.108,100000.0
2007-06-26 20:21:00,12.169,12.169,12.072,12.072,150000.0
2007-06-26 20:22:00,12.134,12.167,12.041,12.041,450000.0
2007-06-26 20:23:00,12.116,12.178,12.06,12.095,650000.0
2007-06-26 20:24:00,12.211,12.211,12.102,12.147,200000.0
2007-06-26 20:25:00,12.173,12.173,12.066,12.074,200000.0
2007-06-26 20:26:00,12.174,12.208,12.107,12.182,500000.0
2007-06-26 20:27:00,12.176,12.176,12.064,12.099,250000.0
2007-06-26 20:28:00,12.179,12.202,12.098,12.098,400000.0
2007-06-26 20:29:00,12.091,12.091,12.091,12.091,50000.0
2007-06-26 20:30:00,12.193,12.193,12.095,12.137,350000.0
2007-06-26 20:31:00,12.055,12.152,12.044,12.145,250000.0
2007-06-26 20:32:00,12.16,12.208,12.103,12.104,400000.0
2007-06-26 20:33:00,12.149,12.149,12.075,12.075,150000.0
2007-06-26 20:35:00,12.176,12.176,12.132,12.132,150000.0
2007-06-26 20:36:00,12.141,12.189,12.141,12.189,100000.0
2007-06-26 20:37:00,12.144,12.157,12.071,12.154,300000.0
2007-06-26 20:38:00,12.178,12.187,12.071,12.187,300000.0
2007-06-26 20:39:00,12.151,12.159,12.074,12.159,300000.0
2007-06-26 20:40:00,12.173,12.241,12.128,12.204,300000.0
2007-06-26 20:41:00,12.148,12.186,12.082,12.186,400000.0
2007-06-26 20:42:00,12.154,12.154,12.118,12.118,100000.0
2007-06-26 20:43:00,12.194,12.194,12.069,12.107,250000.0
2007-06-26 20:44:00,12.188,12.193,12.106,12.111,300000.0
2007-06-26 20:45:00,12.194,12.194,12.074,12.098,350000.0
2007-06-26 20:46:00,12.206,12.212,12.127,12.148,350000.0
2007-06-26 20:47:00,12.119,12.204,12.055,12.204,550000.0
2007-06-26 20:48:00,12.1,12.195,12.1,12.124,250000.0
2007-06-26 20:51:00,12.144,12.159,12.074,12.159,250000.0
2007-06-26 20:53:00,12.183,12.198,12.061,12.125,550000.0
2007-06-26 20:54:00,12.164,12.164,12.164,12.164,50000.0
2007-06-26 20:55:00,12.085,12.191,12.085,12.191,300000.0
2007-06-26 20:57:00,12.181,12.224,12.102,12.193,700000.0
2007-06-26 20:58:00,12.197,12.211,12.104,12.165,500000.0
2007-06-26 20:59:00,12.233,12.233,12.165,12.194,400000.0
2007-06-26 21:00:00,12.112,12.188,12.095,12.095,200000.0
2007-06-26 21:01:00,12.194,12.194,12.108,12.192,250000.0
2007-06-26 21:04:00,12.191,12.191,12.179,12.179,100000.0
2007-06-26 21:06:00,12.202,12.202,12.088,12.088,100000.0
2007-06-26 21:07:00,12.107,12.21,12.1,12.1,150000.0
2007-06-26 21:08:00,12.186,12.227,12.186,12.227,150000.0
2007-06-26 21:09:00,12.123,12.225,12.088,12.225,450000.0
2007-06-26 21:10:00,12.193,12.193,12.193,12.193,50000.0
2007-06-26 21:11:00,12.186,12.209,12.134,12.178,350000.0
2007-06-26 21:12:00,12.077,12.21,12.077,12.14,400000.0
2007-06-26 21:13:00,12.18,12.221,12.16,12.221,200000.0
2007-06-26 21:14:00,12.199,12.2,12.199,12.2,100000.0
2007-06-26 21:16:00,12.224,12.224,12.112,12.186,300000.0
2007-06-26 21:20:00,12.23,12.23,12.23,12.23,50000.0
2007-06-26 21:26:00,12.19,12.229,12.136,12.229,250000.0
2007-06-26 21:28:00,12.091,12.091,12.091,12.091,50000.0
2007-06-26 21:29:00,12.093,12.227,12.093,12.227,150000.0
2007-06-26 21:37:00,12.192,12.192,12.178,12.178,100000.0
2007-06-26 21:39:00,12.184,12.199,12.114,12.199,250000.0
2007-06-26 21:40:00,12.144,12.144,12.143,12.143,100000.0
2007-06-26 21:42:00,12.181,12.196,12.111,12.196,250000.0
2007-06-26 21:44:00,12.205,12.214,12.107,12.172,450000.0
2007-06-26 21:45:00,12.098,12.153,12.098,12.153,100000.0
2007-06-26 21:46:00,12.201,12.201,12.201,12.201,50000.0
2007-06-26 21:47:00,12.191,12.191,12.191,12.191,50000.0
2007-06-26 21:49:00,12.207,12.221,12.111,12.175,450000.0
2007-06-26 21:50:00,12.165,12.165,12.091,12.093,150000.0
2007-06-26 21:51:00,12.185,12.185,12.15,12.15,100000.0
2007-06-26 21:53:00,12.207,12.219,12.114,12.188,450000.0
2007-06-26 21:54:00,12.095,12.095,12.095,12.095,50000.0
2007-06-26 21:56:00,12.213,12.23,12.125,12.144,300000.0
2007-06-26 21:57:00,12.162,12.207,12.146,12.207,200000.0
2007-06-26 21:58:00,12.206,12.206,12.132,12.132,200000.0
2007-06-26 21:59:00,12.128,12.128,12.093,12.093,100000.0
2007-06-26 22:00:00,12.15,12.15,12.15,12.15,50000.0
2007-06-26 22:01:00,12.201,12.201,12.201,12.201,50000.0
2007-06-26 22:02:00,12.095,12.116,12.095,12.116,100000.0
2007-06-26 22:03:00,12.197,12.197,12.08,12.158,450000.0
2007-06-26 22:04:00,12.194,12.196,12.192,12.196,150000.0
2007-06-26 22:05:00,12.175,12.196,12.105,12.196,250000.0
2007-06-26 22:06:00,12.187,12.187,12.072,12.151,450000.0
2007-06-26 22:07:00,12.188,12.201,12.084,12.188,200000.0
2007-06-26 22:08:00,12.138,12.182,12.097,12.182,300000.0
2007-06-26 22:09:00,12.18,12.18,12.071,12.145,450000.0
2007-06-26 22:11:00,12.196,12.196,12.191,12.191,100000.0
2007-06-26 22:12:00,12.139,12.25,12.092,12.137,300000.0
2007-06-26 22:13:00,12.155,12.232,12.124,12.145,300000.0
2007-06-26 22:14:00,12.117,12.215,12.084,12.101,250000.0
2007-06-26 22:16:00,12.193,12.194,12.182,12.182,150000.0
2007-06-26 22:17:00,12.191,12.191,12.179,12.179,100000.0
2007-06-26 22:19:00,12.183,12.197,12.114,12.197,250000.0
2007-06-26 22:22:00,12.196,12.196,12.09,12.162,450000.0
2007-06-26 22:25:00,12.188,12.188,12.073,12.152,450000.0
2007-06-26 22:26:00,12.191,12.191,12.179,12.179,100000.0
2007-06-26 22:27:00,12.196,12.196,12.09,12.162,450000.0
2007-06-26 22:28:00,12.191,12.191,12.108,12.188,200000.0
2007-06-26 22:29:00,12.088,12.16,12.088,12.16,100000.0
2007-06-26 22:30:00,12.162,12.162,12.162,12.162,50000.0
2007-06-26 22:32:00,12.184,12.199,12.114,12.199,250000.0
2007-06-26 22:33:00,12.117,12.191,12.11,12.112,350000.0
2007-06-26 22:34:00,12.202,12.202,12.185,12.186,150000.0
2007-06-26 22:35:00,12.199,12.199,12.199,12.199,100000.0
2007-06-26 22:36:00,12.204,12.224,12.105,12.17,450000.0
2007-06-26 22:38:00,12.184,12.193,12.111,12.193,250000.0
2007-06-26 22:44:00,12.23,12.23,12.089,12.089,100000.0
2007-06-26 22:45:00,12.191,12.191,12.191,12.191,50000.0
2007-06-26 22:46:00,12.158,12.193,12.107,12.107,150000.0
2007-06-26 22:49:00,12.184,12.213,12.115,12.213,250000.0
2007-06-26 22:51:00,12.181,12.228,12.105,12.228,400000.0
2007-06-26 22:52:00,12.194,12.194,12.194,12.194,50000.0
2007-06-26 22:53:00,12.182,12.182,12.07,12.145,450000.0
2007-06-26 22:55:00,12.178,12.192,12.108,12.192,250000.0
2007-06-26 22:57:00,12.176,12.191,12.106,12.191,250000.0
2007-06-26 22:58:00,12.181,12.181,12.181,12.181,50000.0
2007-06-26 22:59:00,12.104,12.189,12.083,12.189,400000.0
2007-06-26 23:00:00,12.175,12.175,12.139,12.139,150000.0
2007-06-26 23:01:00,12.105,12.156,12.105,12.156,100000.0
2007-06-26 23:02:00,12.171,12.171,12.101,12.101,100000.0
2007-06-26 23:07:00,12.169,12.184,12.099,12.099,250000.0
2007-06-26 23:08:00,12.104,12.177,12.104,12.105,150000.0
2007-06-26 23:10:00,12.159,12.182,12.066,12.178,600000.0
2007-06-26 23:12:00,12.112,12.195,12.112,12.195,150000.0
2007-06-26 23:13:00,12.101,12.101,12.101,12.101,100000.0
2007-06-26 23:14:00,12.133,12.133,12.084,12.084,100000.0
2007-06-26 23:15:00,12.147,12.193,12.114,12.193,300000.0
2007-06-26 23:36:00,12.182,12.182,12.116,12.116,100000.0
2007-06-26 23:38:00,12.172,12.185,12.172,12.185,100000.0
2007-06-26 23:45:00,12.19,12.19,12.18,12.18,100000.0
2007-06-26 23:46:00,12.192,12.192,12.072,12.15,450000.0
2007-06-27 00:00:00,12.194,12.214,12.148,12.16,250000.0
2007-06-27 00:01:00,12.128,12.23,12.104,12.188,300000.0
2007-06-27 00:02:00,12.134,12.191,12.059,12.134,700000.0
2007-06-27 00:03:00,12.136,12.175,12.097,12.146,350000.0
2007-06-27 00:05:00,12.191,12.204,12.119,12.204,150000.0
2007-06-27 00:06:00,12.151,12.188,12.114,12.182,350000.0
2007-06-27 00:09:00,12.122,12.193,12.11,12.148,400000.0
2007-06-27 00:10:00,12.139,12.139,12.133,12.133,100000.0
2007-06-27 00:11:00,12.123,12.209,12.089,12.089,200000.0
2007-06-27 00:12:00,12.118,12.154,12.108,12.139,250000.0
2007-06-27 00:13:00,12.189,12.189,12.104,12.138,350000.0
2007-06-27 00:14:00,12.107,12.18,12.107,12.18,100000.0
2007-06-27 00:16:00,12.13,12.221,12.13,12.141,150000.0
2007-06-27 00:17:00,12.149,12.229,12.096,12.101,300000.0
2007-06-27 00:26:00,12.154,12.185,12.131,12.185,200000.0
2007-06-27 00:27:00,12.185,12.185,12.085,12.157,200000.0
2007-06-27 00:33:00,12.201,12.201,12.17,12.193,150000.0
2007-06-27 00:36:00,12.142,12.193,12.111,12.111,150000.0
2007-06-27 00:37:00,12.168,12.212,12.094,12.171,200000.0
2007-06-27 00:38:00,12.149,12.176,12.149,12.176,100000.0
2007-06-27 00:39:00,12.135,12.232,12.135,12.232,550000.0
2007-06-27 00:42:00,12.183,12.183,12.099,12.099,100000.0
2007-06-27 00:43:00,12.167,12.184,12.095,12.184,250000.0
2007-06-27 00:44:00,12.192,12.196,12.192,12.196,100000.0
2007-06-27 00:46:00,12.172,12.172,12.092,12.1,200000.0
2007-06-27 00:48:00,12.187,12.187,12.178,12.178,100000.0
2007-06-27 00:51:00,12.162,12.178,12.088,12.178,250000.0
2007-06-27 00:52:00,12.135,12.136,12.135,12.136,100000.0
2007-06-27 00:59:00,12.087,12.222,12.087,12.222,250000.0
2007-06-27 01:00:00,12.171,12.186,12.171,12.186,100000.0
2007-06-27 01:05:00,12.069,12.181,12.069,12.181,550000.0
2007-06-27 01:06:00,12.087,12.139,12.087,12.139,100000.0
2007-06-27 01:09:00,12.169,12.169,12.169,12.169,50000.0
2007-06-27 01:10:00,12.117,12.176,12.086,12.154,250000.0
2007-06-27 01:11:00,12.127,12.222,12.118,12.15,400000.0
2007-06-27 01:12:00,12.09,12.21,12.087,12.21,200000.0
2007-06-27 01:13:00,12.1,12.194,12.1,12.175,150000.0
2007-06-27 01:14:00,12.222,12.222,12.092,12.215,200000.0
2007-06-27 01:15:00,12.196,12.196,12.196,12.196,50000.0
2007-06-27 01:26:00,12.125,12.231,12.125,12.195,250000.0
2007-06-27 01:30:00,12.196,12.206,12.1,12.169,450000.0
2007-06-27 01:33:00,12.189,12.197,12.095,12.197,150000.0
2007-06-27 01:34:00,12.189,12.23,12.118,12.118,300000.0
2007-06-27 01:37:00,12.205,12.205,12.138,12.138,200000.0
2007-06-27 01:38:00,12.161,12.201,12.161,12.201,100000.0
2007-06-27 01:40:00,12.197,12.201,12.102,12.143,200000.0
2007-06-27 01:45:00,12.229,12.229,12.123,12.195,450000.0
2007-06-27 01:46:00,12.11,12.11,12.11,12.11,50000.0
2007-06-27 01:47:00,12.212,12.212,12.198,12.198,100000.0
2007-06-27 01:50:00,12.251,12.251,12.158,12.22,150000.0
2007-06-27 01:51:00,12.23,12.274,12.175,12.242,200000.0
2007-06-27 01:52:00,12.246,12.246,12.201,12.231,300000.0
2007-06-27 01:53:00,12.181,12.293,12.181,12.218,250000.0
2007-06-27 01:54:00,12.245,12.245,12.16,12.187,300000.0
2007-06-27 01:56:00,12.155,12.25,12.155,12.25,300000.0
2007-06-27 01:58:00,12.248,12.287,12.175,12.239,350000.0
2007-06-27 02:01:00,12.158,12.159,12.158,12.159,100000.0
2007-06-27 02:03:00,12.139,12.228,12.135,12.216,300000.0
2007-06-27 02:04:00,12.216,12.238,12.121,12.182,550000.0
2007-06-27 02:05:00,12.178,12.213,12.149,12.149,150000.0
2007-06-27 02:06:00,12.23,12.23,12.158,12.158,250000.0
2007-06-27 02:07:00,12.216,12.218,12.131,12.162,600000.0
2007-06-27 02:08:00,12.207,12.207,12.081,12.089,300000.0
2007-06-27 02:09:00,12.238,12.238,12.155,12.155,150000.0
2007-06-27 02:10:00,12.143,12.218,12.143,12.217,300000.0
2007-06-27 02:11:00,12.12,12.144,12.12,12.144,100000.0
2007-06-27 02:12:00,12.197,12.247,12.161,12.204,350000.0
2007-06-27 02:13:00,12.146,12.259,12.111,12.124,400000.0
2007-06-27 02:14:00,12.247,12.247,12.101,12.116,500000.0
2007-06-27 02:15:00,12.227,12.227,12.098,12.191,350000.0
2007-06-27 02:16:00,12.256,12.256,12.159,12.234,350000.0
2007-06-27 02:17:00,12.239,12.239,12.113,12.171,250000.0
2007-06-27 02:18:00,12.152,12.237,12.142,12.221,350000.0
2007-06-27 02:19:00,12.169,12.169,12.11,12.11,100000.0
2007-06-27 02:20:00,12.232,12.258,12.139,12.184,400000.0
2007-06-27 02:21:00,12.209,12.209,12.127,12.129,200000.0
2007-06-27 02:22:00,12.145,12.217,12.118,12.118,250000.0
2007-06-27 02:23:00,12.146,12.237,12.146,12.237,150000.0
2007-06-27 02:24:00,12.172,12.246,12.172,12.234,250000.0
2007-06-27 02:25:00,12.257,12.257,12.126,12.195,550000.0
2007-06-27 02:26:00,12.229,12.274,12.132,12.274,550000.0
2007-06-27 02:27:00,12.238,12.24,12.154,12.219,450000.0
2007-06-27 02:28:00,12.219,12.251,12.129,12.167,600000.0
2007-06-27 02:29:00,12.211,12.211,12.211,12.211,50000.0
2007-06-27 02:31:00,12.229,12.229,12.178,12.178,100000.0
2007-06-27 02:32:00,12.191,12.227,12.191,12.227,150000.0
2007-06-27 02:34:00,12.204,12.219,12.134,12.219,250000.0
2007-06-27 02:35:00,12.168,12.169,12.168,12.169,100000.0
2007-06-27 02:36:00,12.138,12.21,12.138,12.21,100000.0
2007-06-27 02:39:00,12.204,12.204,12.204,12.204,50000.0
2007-06-27 02:40:00,12.219,12.219,12.169,12.169,100000.0
2007-06-27 02:41:00,12.209,12.209,12.209,12.209,50000.0
2007-06-27 02:42:00,12.194,12.194,12.194,12.194,50000.0
2007-06-27 02:43:00,12.117,12.117,12.117,12.117,50000.0
2007-06-27 02:44:00,12.116,12.219,12.116,12.143,250000.0
2007-06-27 02:45:00,12.179,12.179,12.155,12.155,100000.0
2007-06-27 02:46:00,12.22,12.276,12.22,12.231,200000.0
2007-06-27 02:47:00,12.124,12.244,12.097,12.097,400000.0
2007-06-27 02:48:00,12.212,12.22,12.144,12.156,200000.0
2007-06-27 02:49:00,12.208,12.225,12.208,12.225,100000.0
2007-06-27 02:50:00,12.217,12.253,12.15,12.253,250000.0
2007-06-27 02:51:00,12.144,12.144,12.144,12.144,50000.0
2007-06-27 02:52:00,12.263,12.263,12.116,12.116,250000.0
2007-06-27 02:53:00,12.144,12.214,12.116,12.116,150000.0
2007-06-27 02:54:00,12.186,12.243,12.161,12.243,500000.0
2007-06-27 02:55:00,12.2,12.23,12.15,12.216,300000.0
2007-06-27 02:56:00,12.129,12.204,12.129,12.129,150000.0
2007-06-27 02:57:00,12.129,12.221,12.129,12.221,100000.0
2007-06-27 02:58:00,12.228,12.238,12.152,12.222,350000.0
2007-06-27 02:59:00,12.245,12.245,12.108,12.182,450000.0
2007-06-27 03:00:00,12.257,12.257,12.2,12.2,100000.0
2007-06-27 03:01:00,12.229,12.229,12.123,12.195,500000.0
2007-06-27 03:03:00,12.197,12.197,12.151,12.151,100000.0
2007-06-27 03:04:00,12.18,12.265,12.155,12.265,200000.0
2007-06-27 03:05:00,12.144,12.144,12.144,12.144,50000.0
2007-06-27 03:06:00,12.18,12.18,12.18,12.18,50000.0
2007-06-27 03:07:00,12.229,12.229,12.229,12.229,50000.0
2007-06-27 03:08:00,12.263,12.263,12.224,12.224,100000.0
2007-06-27 03:09:00,12.224,12.264,12.144,12.263,950000.0
2007-06-27 03:10:00,12.229,12.274,12.185,12.185,250000.0
2007-06-27 03:11:00,12.205,12.205,12.134,12.134,350000.0
2007-06-27 03:12:00,12.207,12.207,12.173,12.173,100000.0
2007-06-27 03:13:00,12.211,12.211,12.211,12.211,50000.0
2007-06-27 03:14:00,12.23,12.288,12.23,12.288,150000.0
2007-06-27 03:15:00,12.133,12.248,12.133,12.205,250000.0
2007-06-27 03:16:00,12.177,12.177,12.172,12.172,100000.0
2007-06-27 03:19:00,12.137,12.274,12.129,12.129,350000.0
2007-06-27 03:20:00,12.221,12.29,12.221,12.27,250000.0
2007-06-27 03:21:00,12.16,12.16,12.134,12.138,150000.0
2007-06-27 03:22:00,12.212,12.227,12.212,12.227,100000.0
2007-06-27 03:23:00,12.189,12.238,12.162,12.201,250000.0
2007-06-27 03:24:00,12.263,12.263,12.14,12.253,400000.0
2007-06-27 03:25:00,12.171,12.171,12.171,12.171,50000.0
2007-06-27 03:26:00,12.227,12.227,12.123,12.22,200000.0
2007-06-27 03:27:00,12.147,12.185,12.147,12.185,100000.0
2007-06-27 03:28:00,12.216,12.267,12.153,12.198,350000.0
2007-06-27 03:29:00,12.24,12.276,12.196,12.267,250000.0
2007-06-27 03:30:00,12.228,12.228,12.11,12.11,150000.0
2007-06-27 03:31:00,12.259,12.264,12.144,12.263,650000.0
2007-06-27 03:32:00,12.28,12.28,12.158,12.219,250000.0
2007-06-27 03:33:00,12.141,12.148,12.141,12.148,100000.0
2007-06-27 03:34:00,12.203,12.249,12.171,12.243,350000.0
2007-06-27 03:35:00,12.168,12.196,12.153,12.196,200000.0
2007-06-27 03:36:00,12.213,12.27,12.146,12.22,400000.0
2007-06-27 03:38:00,12.216,12.216,12.168,12.168,100000.0
2007-06-27 03:39:00,12.15,12.259,12.123,12.177,350000.0
2007-06-27 03:40:00,12.252,12.252,12.113,12.113,150000.0
2007-06-27 03:41:00,12.24,12.24,12.114,12.183,450000.0
2007-06-27 03:42:00,12.206,12.229,12.166,12.188,300000.0
2007-06-27 03:43:00,12.15,12.15,12.15,12.15,50000.0
2007-06-27 03:44:00,12.216,12.216,12.204,12.204,100000.0
2007-06-27 03:45:00,12.219,12.219,12.113,12.185,450000.0
2007-06-27 03:46:00,12.211,12.211,12.134,12.134,100000.0
2007-06-27 03:47:00,12.19,12.24,12.142,12.142,350000.0
2007-06-27 03:48:00,12.134,12.134,12.113,12.113,100000.0
2007-06-27 03:49:00,12.15,12.253,12.15,12.236,550000.0
2007-06-27 03:50:00,12.189,12.212,12.149,12.149,150000.0
2007-06-27 03:51:00,12.243,12.243,12.121,12.182,450000.0
2007-06-27 03:52:00,12.15,12.15,12.134,12.134,100000.0
2007-06-27 03:53:00,12.158,12.226,12.132,12.132,200000.0
2007-06-27 03:54:00,12.144,12.216,12.144,12.216,100000.0
2007-06-27 03:55:00,12.225,12.245,12.127,12.191,250000.0
2007-06-27 03:57:00,12.251,12.254,12.113,12.249,250000.0
2007-06-27 03:59:00,12.219,12.219,12.113,12.185,450000.0
2007-06-27 04:00:00,12.219,12.219,12.185,12.185,100000.0
2007-06-27 04:01:00,12.226,12.226,12.199,12.199,100000.0
2007-06-27 04:02:00,12.201,12.245,12.161,12.204,350000.0
2007-06-27 04:03:00,12.148,12.233,12.12,12.175,500000.0
2007-06-27 04:04:00,12.162,12.231,12.162,12.189,250000.0
2007-06-27 04:05:00,12.22,12.24,12.132,12.208,450000.0
2007-06-27 04:06:00,12.249,12.27,12.147,12.227,400000.0
2007-06-27 04:07:00,12.119,12.254,12.119,12.254,100000.0
2007-06-27 04:08:00,12.207,12.233,12.19,12.216,300000.0
2007-06-27 04:09:00,12.132,12.219,12.132,12.219,100000.0
2007-06-27 04:15:00,12.219,12.219,12.185,12.185,200000.0
2007-06-27 04:16:00,12.196,12.196,12.184,12.184,100000.0
2007-06-27 04:19:00,12.142,12.234,12.097,12.234,250000.0
2007-06-27 04:20:00,12.211,12.257,12.131,12.194,650000.0
2007-06-27 04:21:00,12.132,12.134,12.109,12.109,150000.0
2007-06-27 04:22:00,12.159,12.254,12.159,12.252,250000.0
2007-06-27 04:23:00,12.208,12.208,12.126,12.13,250000.0
2007-06-27 04:24:00,12.209,12.244,12.103,12.175,600000.0
2007-06-27 04:25:00,12.216,12.223,12.108,12.108,300000.0
2007-06-27 04:26:00,12.126,12.221,12.126,12.221,150000.0
2007-06-27 04:27:00,12.136,12.193,12.136,12.193,150000.0
2007-06-27 04:28:00,12.199,12.199,12.153,12.153,100000.0
2007-06-27 04:29:00,12.154,12.214,12.146,12.18,400000.0
2007-06-27 04:30:00,12.119,12.206,12.097,12.201,250000.0
2007-06-27 04:31:00,12.156,12.248,12.124,12.179,750000.0
2007-06-27 04:32:00,12.139,12.275,12.139,12.173,250000.0
2007-06-27 04:33:00,12.12,12.25,12.12,12.192,400000.0
2007-06-27 04:34:00,12.247,12.247,12.138,12.138,100000.0
2007-06-27 04:35:00,12.127,12.259,12.104,12.104,400000.0
2007-06-27 04:36:00,12.242,12.242,12.162,12.162,250000.0
2007-06-27 04:37:00,12.237,12.237,12.12,12.12,300000.0
2007-06-27 04:38:00,12.249,12.249,12.098,12.098,300000.0
2007-06-27 04:42:00,12.194,12.203,12.121,12.203,250000.0
2007-06-27 04:43:00,12.168,12.168,12.161,12.161,100000.0
2007-06-27 04:44:00,12.16,12.18,12.125,12.125,350000.0
2007-06-27 04:45:00,12.184,12.199,12.114,12.199,250000.0
2007-06-27 04:47:00,12.109,12.212,12.109,12.142,350000.0
2007-06-27 04:48:00,12.184,12.25,12.134,12.148,500000.0
2007-06-27 04:49:00,12.153,12.184,12.153,12.184,100000.0
2007-06-27 04:50:00,12.192,12.196,12.192,12.196,100000.0
2007-06-27 04:51:00,12.209,12.234,12.121,12.194,500000.0
2007-06-27 04:52:00,12.137,12.214,12.137,12.152,350000.0
2007-06-27 04:53:00,12.181,12.217,12.181,12.217,100000.0
2007-06-27 04:54:00,12.196,12.196,12.154,12.154,100000.0
2007-06-27 04:55:00,12.196,12.196,12.196,12.196,50000.0
2007-06-27 04:58:00,12.197,12.204,12.13,12.204,250000.0
2007-06-27 04:59:00,12.138,12.139,12.138,12.139,100000.0
2007-06-27 05:01:00,12.2,12.211,12.121,12.203,250000.0
2007-06-27 05:02:00,12.204,12.204,12.13,12.13,100000.0
2007-06-27 05:03:00,12.122,12.166,12.122,12.123,150000.0
2007-06-27 05:04:00,12.205,12.205,12.15,12.15,100000.0
2007-06-27 05:05:00,12.205,12.205,12.142,12.195,200000.0
2007-06-27 05:06:00,12.248,12.248,12.155,12.16,300000.0
2007-06-27 05:07:00,12.142,12.217,12.133,12.21,250000.0
2007-06-27 05:08:00,12.224,12.243,12.116,12.166,600000.0
2007-06-27 05:09:00,12.237,12.237,12.111,12.231,850000.0
2007-06-27 05:10:00,12.19,12.229,12.121,12.191,300000.0
2007-06-27 05:11:00,12.146,12.195,12.124,12.146,300000.0
2007-06-27 05:12:00,12.122,12.122,12.088,12.108,200000.0
2007-06-27 05:14:00,12.113,12.235,12.113,12.235,150000.0
2007-06-27 05:15:00,12.226,12.227,12.09,12.169,600000.0
2007-06-27 05:16:00,12.115,12.246,12.115,12.246,150000.0
2007-06-27 05:17:00,12.26,12.26,12.156,12.206,500000.0
2007-06-27 05:18:00,12.225,12.274,12.153,12.228,400000.0
2007-06-27 05:19:00,12.153,12.214,12.129,12.214,200000.0
2007-06-27 05:20:00,12.213,12.213,12.127,12.198,300000.0
2007-06-27 05:21:00,12.224,12.224,12.172,12.193,250000.0
2007-06-27 05:22:00,12.199,12.228,12.093,12.228,650000.0
2007-06-27 05:23:00,12.19,12.276,12.19,12.2,350000.0
2007-06-27 05:24:00,12.119,12.193,12.119,12.193,100000.0
2007-06-27 05:26:00,12.227,12.227,12.106,12.175,450000.0
2007-06-27 05:27:00,12.211,12.211,12.169,12.169,100000.0
2007-06-27 05:28:00,12.108,12.209,12.108,12.209,100000.0
2007-06-27 05:29:00,12.196,12.196,12.093,12.184,250000.0
2007-06-27 05:30:00,12.199,12.199,12.093,12.165,450000.0
2007-06-27 05:31:00,12.093,12.093,12.093,12.093,50000.0
2007-06-27 05:32:00,12.228,12.228,12.145,12.21,250000.0
2007-06-27 05:34:00,12.187,12.187,12.148,12.148,100000.0
2007-06-27 05:35:00,12.172,12.196,12.172,12.181,150000.0
2007-06-27 05:36:00,12.191,12.191,12.148,12.163,250000.0
2007-06-27 05:37:00,12.197,12.222,12.124,12.124,400000.0
2007-06-27 05:38:00,12.217,12.263,12.135,12.227,400000.0
2007-06-27 05:39:00,12.227,12.227,12.227,12.227,50000.0
2007-06-27 05:40:00,12.241,12.241,12.104,12.189,300000.0
2007-06-27 05:41:00,12.267,12.282,12.169,12.266,500000.0
2007-06-27 05:42:00,12.157,12.157,12.157,12.157,50000.0
2007-06-27 05:43:00,12.227,12.247,12.124,12.124,300000.0
2007-06-27 05:44:00,12.194,12.22,12.147,12.206,250000.0
2007-06-27 05:45:00,12.14,12.244,12.116,12.116,350000.0
2007-06-27 05:46:00,12.165,12.223,12.165,12.22,150000.0
2007-06-27 05:47:00,12.197,12.237,12.14,12.14,250000.0
2007-06-27 05:48:00,12.14,12.237,12.14,12.158,400000.0
2007-06-27 05:49:00,12.14,12.14,12.14,12.14,50000.0
2007-06-27 05:50:00,12.173,12.223,12.153,12.153,250000.0
2007-06-27 05:51:00,12.122,12.221,12.122,12.221,150000.0
2007-06-27 05:52:00,12.114,12.223,12.114,12.133,250000.0
2007-06-27 05:53:00,12.194,12.209,12.124,12.209,250000.0
2007-06-27 05:54:00,12.209,12.209,12.103,12.175,450000.0
2007-06-27 05:55:00,12.159,12.159,12.124,12.124,100000.0
2007-06-27 05:57:00,12.236,12.236,12.224,12.224,100000.0
2007-06-27 05:58:00,12.209,12.209,12.103,12.175,450000.0
2007-06-27 05:59:00,12.194,12.194,12.194,12.194,50000.0
2007-06-27 06:00:00,12.216,12.241,12.163,12.163,200000.0
2007-06-27 06:01:00,12.201,12.209,12.136,12.209,400000.0
2007-06-27 06:02:00,12.128,12.128,12.124,12.124,100000.0
2007-06-27 06:03:00,12.182,12.226,12.122,12.196,350000.0
2007-06-27 06:04:00,12.206,12.247,12.13,12.13,550000.0
2007-06-27 06:06:00,12.144,12.222,12.143,12.222,400000.0
2007-06-27 06:07:00,12.143,12.255,12.143,12.232,250000.0
2007-06-27 06:08:00,12.221,12.221,12.133,12.207,350000.0
2007-06-27 06:09:00,12.167,12.236,12.112,12.112,350000.0
2007-06-27 06:10:00,12.218,12.255,12.218,12.255,100000.0
2007-06-27 06:11:00,12.21,12.252,12.117,12.252,200000.0
2007-06-27 06:12:00,12.236,12.236,12.145,12.224,200000.0
2007-06-27 06:14:00,12.22,12.227,12.12,12.21,200000.0
2007-06-27 06:16:00,12.211,12.211,12.105,12.177,450000.0
2007-06-27 06:17:00,12.228,12.232,12.144,12.144,150000.0
2007-06-27 06:20:00,12.118,12.262,12.118,12.262,150000.0
2007-06-27 06:21:00,12.221,12.221,12.115,12.187,550000.0
2007-06-27 06:22:00,12.23,12.23,12.121,12.161,200000.0
2007-06-27 06:23:00,12.184,12.212,12.183,12.183,300000.0
2007-06-27 06:24:00,12.162,12.162,12.11,12.11,100000.0
2007-06-27 06:25:00,12.166,12.166,12.133,12.133,100000.0
2007-06-27 06:30:00,12.196,12.211,12.126,12.211,250000.0
2007-06-27 06:31:00,12.162,12.162,12.162,12.162,100000.0
2007-06-27 06:33:00,12.189,12.204,12.119,12.204,250000.0
2007-06-27 06:34:00,12.155,12.156,12.155,12.156,100000.0
2007-06-27 06:35:00,12.116,12.116,12.116,12.116,50000.0
2007-06-27 06:36:00,12.177,12.193,12.103,12.193,250000.0
2007-06-27 06:39:00,12.146,12.146,12.127,12.127,100000.0
2007-06-27 06:40:00,12.153,12.19,12.082,12.155,400000.0
2007-06-27 06:41:00,12.142,12.223,12.142,12.174,150000.0
2007-06-27 06:42:00,12.193,12.222,12.193,12.222,100000.0
2007-06-27 06:43:00,12.184,12.184,12.174,12.174,100000.0
2007-06-27 06:44:00,12.176,12.209,12.098,12.12,400000.0
2007-06-27 06:46:00,12.151,12.166,12.081,12.166,250000.0
2007-06-27 06:48:00,12.101,12.155,12.082,12.129,400000.0
2007-06-27 06:49:00,12.09,12.182,12.09,12.178,350000.0
2007-06-27 06:52:00,12.083,12.179,12.055,12.148,400000.0
2007-06-27 06:53:00,12.158,12.158,12.072,12.108,150000.0
2007-06-27 06:54:00,12.142,12.158,12.07,12.158,250000.0
2007-06-27 06:55:00,12.152,12.152,12.035,12.113,450000.0
2007-06-27 06:56:00,12.085,12.119,12.085,12.119,100000.0
2007-06-27 06:57:00,12.14,12.14,12.028,12.105,450000.0
2007-06-27 06:58:00,12.141,12.173,12.087,12.169,400000.0
2007-06-27 06:59:00,12.065,12.198,12.065,12.107,200000.0
2007-06-27 07:00:00,12.161,12.161,12.161,12.161,50000.0
2007-06-27 07:01:00,12.144,12.148,12.144,12.148,100000.0
2007-06-27 07:02:00,12.181,12.181,12.06,12.178,500000.0
2007-06-27 07:03:00,12.104,12.142,12.048,12.126,250000.0
2007-06-27 07:04:00,12.103,12.17,12.027,12.072,400000.0
2007-06-27 07:06:00,12.056,12.164,12.056,12.129,350000.0
2007-06-27 07:07:00,12.133,12.158,12.084,12.158,150000.0
2007-06-27 07:08:00,12.078,12.182,12.078,12.179,200000.0
2007-06-27 07:10:00,12.129,12.144,12.059,12.144,250000.0
2007-06-27 07:12:00,12.047,12.156,12.047,12.156,100000.0
2007-06-27 07:15:00,12.049,12.086,12.028,12.073,400000.0
2007-06-27 07:16:00,12.173,12.181,12.061,12.09,450000.0
2007-06-27 07:17:00,12.116,12.13,12.069,12.088,450000.0
2007-06-27 07:18:00,12.05,12.142,12.05,12.058,250000.0
2007-06-27 07:19:00,12.139,12.154,12.053,12.135,400000.0
2007-06-27 07:20:00,12.091,12.091,12.063,12.063,150000.0
2007-06-27 07:21:00,12.132,12.147,12.132,12.146,150000.0
2007-06-27 07:22:00,12.045,12.045,12.045,12.045,100000.0
2007-06-27 07:24:00,12.136,12.18,12.044,12.125,500000.0
2007-06-27 07:25:00,12.138,12.176,12.138,12.176,150000.0
2007-06-27 07:26:00,12.149,12.181,12.058,12.133,300000.0
2007-06-27 07:29:00,12.145,12.184,12.076,12.076,350000.0
2007-06-27 07:32:00,12.117,12.134,12.056,12.077,300000.0
2007-06-27 07:36:00,12.047,12.152,12.046,12.046,350000.0
2007-06-27 07:38:00,12.14,12.163,12.077,12.136,300000.0
2007-06-27 07:39:00,12.037,12.114,12.009,12.113,500000.0
2007-06-27 07:40:00,12.136,12.168,12.073,12.142,250000.0
2007-06-27 07:42:00,12.139,12.174,12.132,12.174,300000.0
2007-06-27 07:43:00,12.163,12.163,12.163,12.163,50000.0
2007-06-27 07:44:00,12.012,12.129,11.981,12.1,300000.0
2007-06-27 07:45:00,12.114,12.166,12.033,12.117,400000.0
2007-06-27 07:46:00,12.025,12.158,12.025,12.073,400000.0
2007-06-27 07:47:00,12.084,12.177,12.084,12.123,550000.0
2007-06-27 07:49:00,12.114,12.163,12.04,12.105,350000.0
2007-06-27 07:50:00,12.004,12.115,12.004,12.06,150000.0
2007-06-27 07:51:00,12.111,12.153,12.015,12.015,200000.0
2007-06-27 07:52:00,12.151,12.151,12.04,12.148,300000.0
2007-06-27 07:53:00,12.064,12.135,12.026,12.099,450000.0
2007-06-27 07:54:00,12.051,12.14,12.035,12.035,350000.0
2007-06-27 07:55:00,12.02,12.138,12.02,12.109,400000.0
2007-06-27 07:56:00,12.069,12.143,12.044,12.143,350000.0
2007-06-27 07:57:00,12.112,12.164,12.034,12.151,450000.0
2007-06-27 08:00:00,12.032,12.191,12.032,12.09,500000.0
2007-06-27 08:01:00,12.151,12.202,12.055,12.055,400000.0
2007-06-27 08:03:00,12.116,12.138,12.018,12.018,350000.0
2007-06-27 08:04:00,12.132,12.148,12.062,12.111,400000.0
2007-06-27 08:05:00,12.052,12.142,12.019,12.019,450000.0
2007-06-27 08:06:00,12.098,12.145,12.018,12.018,250000.0
2007-06-27 08:09:00,12.131,12.157,12.093,12.093,400000.0
2007-06-27 08:10:00,12.088,12.088,12.088,12.088,100000.0
2007-06-27 08:11:00,12.116,12.15,12.089,12.15,300000.0
2007-06-27 08:12:00,12.121,12.148,12.013,12.148,250000.0
2007-06-27 08:13:00,12.074,12.147,12.061,12.075,300000.0
2007-06-27 08:14:00,12.124,12.124,11.988,11.999,200000.0
2007-06-27 08:17:00,12.161,12.161,12.023,12.023,250000.0
2007-06-27 08:19:00,12.141,12.171,12.032,12.04,400000.0
2007-06-27 08:20:00,12.09,12.09,12.09,12.09,50000.0
2007-06-27 08:21:00,12.074,12.13,12.01,12.054,450000.0
2007-06-27 08:22:00,12.168,12.171,12.06,12.171,200000.0
2007-06-27 08:23:00,12.13,12.13,12.13,12.13,50000.0
2007-06-27 08:24:00,12.079,12.159,12.051,12.159,400000.0
2007-06-27 08:25:00,12.126,12.154,12.067,12.154,250000.0
2007-06-27 08:26:00,12.043,12.16,12.031,12.031,350000.0
2007-06-27 08:27:00,12.114,12.126,12.019,12.061,400000.0
2007-06-27 08:28:00,12.075,12.156,12.039,12.142,350000.0
2007-06-27 08:29:00,12.003,12.195,12.003,12.055,400000.0
2007-06-27 08:30:00,12.079,12.169,12.037,12.05,400000.0
2007-06-27 08:31:00,12.112,12.138,12.001,12.001,400000.0
2007-06-27 08:32:00,12.015,12.124,12.015,12.112,400000.0
2007-06-27 08:33:00,12.073,12.152,12.008,12.108,550000.0
2007-06-27 08:34:00,11.999,12.1,11.978,12.092,400000.0
2007-06-27 08:36:00,12.008,12.122,12.008,12.11,350000.0
2007-06-27 08:37:00,12.006,12.107,11.979,12.083,400000.0
2007-06-27 08:39:00,12.106,12.106,11.975,12.024,350000.0
2007-06-27 08:42:00,12.031,12.079,11.984,12.03,300000.0
2007-06-27 08:43:00,12.08,12.117,12.044,12.117,350000.0
2007-06-27 08:44:00,12.064,12.119,12.008,12.068,350000.0
2007-06-27 08:45:00,12.108,12.124,12.006,12.018,400000.0
2007-06-27 08:46:00,11.974,12.096,11.974,12.096,400000.0
2007-06-27 08:47:00,12.128,12.154,12.059,12.059,350000.0
2007-06-27 08:48:00,12.083,12.16,12.068,12.068,400000.0
2007-06-27 08:49:00,12.133,12.133,12.027,12.107,550000.0
2007-06-27 08:50:00,12.032,12.099,12.014,12.06,350000.0
2007-06-27 08:51:00,12.082,12.143,12.061,12.074,300000.0
2007-06-27 08:52:00,12.03,12.199,12.03,12.107,350000.0
2007-06-27 08:54:00,12.049,12.109,12.012,12.012,350000.0
2007-06-27 08:57:00,12.098,12.136,12.006,12.136,400000.0
2007-06-27 08:58:00,12.069,12.097,11.998,12.032,500000.0
2007-06-27 09:00:00,12.076,12.102,12.046,12.046,450000.0
2007-06-27 09:01:00,12.102,12.128,12.046,12.122,350000.0
2007-06-27 09:03:00,12.058,12.109,12.019,12.085,450000.0
2007-06-27 09:04:00,12.088,12.14,12.011,12.035,350000.0
2007-06-27 09:05:00,12.037,12.118,12.037,12.053,400000.0
2007-06-27 09:06:00,12.129,12.14,12.068,12.108,450000.0
2007-06-27 09:07:00,12.066,12.121,12.018,12.074,400000.0
2007-06-27 09:08:00,12.04,12.12,12.006,12.099,450000.0
2007-06-27 09:09:00,12.066,12.133,12.017,12.108,550000.0
2007-06-27 09:13:00,12.168,12.168,12.06,12.06,350000.0
2007-06-27 09:14:00,12.064,12.13,12.064,12.083,350000.0
2007-06-27 09:15:00,12.125,12.164,12.034,12.075,500000.0
2007-06-27 09:16:00,12.102,12.146,11.998,12.146,400000.0
2007-06-27 09:17:00,12.052,12.111,12.016,12.078,550000.0
2007-06-27 09:19:00,12.06,12.128,12.039,12.078,400000.0
2007-06-27 09:20:00,12.096,12.121,12.012,12.121,400000.0
2007-06-27 09:21:00,12.082,12.14,12.025,12.101,450000.0
2007-06-27 09:22:00,12.141,12.186,12.059,12.075,400000.0
2007-06-27 09:23:00,12.11,12.133,12.006,12.071,550000.0
2007-06-27 09:24:00,12.116,12.174,12.097,12.097,350000.0
2007-06-27 09:25:00,12.177,12.186,12.082,12.145,400000.0
2007-06-27 09:26:00,12.178,12.178,12.078,12.173,350000.0
2007-06-27 09:27:00,12.084,12.152,12.019,12.07,450000.0
2007-06-27 09:28:00,12.085,12.159,12.079,12.094,1550000.0
2007-06-27 09:30:00,12.091,12.164,12.071,12.1,350000.0
2007-06-27 09:31:00,12.141,12.141,12.034,12.134,350000.0
2007-06-27 09:32:00,12.125,12.163,12.049,12.136,350000.0
2007-06-27 09:33:00,12.17,12.19,12.09,12.097,550000.0
2007-06-27 09:34:00,12.077,12.173,12.046,12.08,500000.0
2007-06-27 09:35:00,12.158,12.158,12.073,12.143,350000.0
2007-06-27 09:36:00,12.157,12.158,12.076,12.148,400000.0
2007-06-27 09:38:00,12.132,12.165,12.057,12.088,550000.0
2007-06-27 09:39:00,12.105,12.133,11.989,12.047,400000.0
2007-06-27 09:40:00,12.135,12.138,12.037,12.131,400000.0
2007-06-27 09:41:00,12.033,12.17,12.033,12.108,500000.0
2007-06-27 09:42:00,12.159,12.172,12.028,12.131,400000.0
2007-06-27 09:45:00,12.113,12.125,12.027,12.027,400000.0
2007-06-27 09:47:00,12.121,12.16,12.029,12.16,400000.0
2007-06-27 09:48:00,12.103,12.116,11.984,12.026,450000.0
2007-06-27 09:49:00,12.151,12.151,12.043,12.106,400000.0
2007-06-27 09:51:00,12.067,12.146,12.032,12.065,500000.0
2007-06-27 09:53:00,12.051,12.165,12.021,12.163,550000.0
2007-06-27 09:54:00,12.064,12.159,12.021,12.123,750000.0
2007-06-27 09:55:00,12.054,12.165,12.054,12.165,450000.0
2007-06-27 09:57:00,12.135,12.155,12.057,12.062,500000.0
2007-06-27 09:58:00,12.129,12.152,12.01,12.14,500000.0
2007-06-27 10:00:00,12.185,12.185,12.066,12.071,350000.0
2007-06-27 10:01:00,12.129,12.164,12.08,12.152,450000.0
2007-06-27 10:02:00,12.152,12.191,12.105,12.173,400000.0
2007-06-27 10:03:00,12.117,12.198,12.073,12.073,400000.0
2007-06-27 10:05:00,12.148,12.189,12.048,12.189,350000.0
2007-06-27 10:06:00,12.115,12.189,12.115,12.147,500000.0
2007-06-27 10:07:00,12.038,12.171,12.031,12.131,350000.0
2007-06-27 10:08:00,12.062,12.146,12.047,12.057,450000.0
2007-06-27 10:09:00,12.104,12.214,12.104,12.196,550000.0
2007-06-27 10:10:00,12.17,12.235,12.132,12.159,350000.0
2007-06-27 10:11:00,12.215,12.215,12.094,12.202,400000.0
2007-06-27 10:12:00,12.114,12.184,12.063,12.165,400000.0
2007-06-27 10:13:00,12.24,12.24,12.102,12.128,350000.0
2007-06-27 10:14:00,12.11,12.19,12.086,12.117,550000.0
2007-06-27 10:15:00,12.155,12.208,12.096,12.164,450000.0
2007-06-27 10:16:00,12.121,12.215,12.086,12.214,400000.0
2007-06-27 10:17:00,12.181,12.217,12.09,12.09,500000.0
2007-06-27 10:18:00,12.189,12.189,12.072,12.072,350000.0
2007-06-27 10:19:00,12.177,12.224,12.123,12.123,500000.0
2007-06-27 10:20:00,12.082,12.182,12.076,12.182,350000.0
2007-06-27 10:21:00,12.137,12.173,12.077,12.109,400000.0
2007-06-27 10:22:00,12.149,12.214,12.081,12.214,550000.0
2007-06-27 10:23:00,12.201,12.201,12.048,12.132,450000.0
2007-06-27 10:24:00,12.165,12.189,12.076,12.131,500000.0
2007-06-27 10:25:00,12.209,12.209,12.062,12.186,450000.0
2007-06-27 10:26:00,12.217,12.217,12.054,12.054,400000.0
2007-06-27 10:27:00,12.168,12.19,12.071,12.079,400000.0
2007-06-27 10:28:00,12.151,12.19,12.073,12.133,600000.0
2007-06-27 10:29:00,12.198,12.222,12.09,12.09,450000.0
2007-06-27 10:30:00,12.197,12.197,12.067,12.067,450000.0
2007-06-27 10:31:00,12.116,12.234,12.087,12.15,550000.0
2007-06-27 10:32:00,12.195,12.202,12.111,12.186,400000.0
2007-06-27 10:33:00,12.106,12.208,12.106,12.119,450000.0
2007-06-27 10:34:00,12.207,12.207,12.073,12.184,400000.0
2007-06-27 10:35:00,12.111,12.179,12.056,12.179,350000.0
2007-06-27 10:36:00,12.204,12.217,12.101,12.101,550000.0
2007-06-27 10:37:00,12.128,12.202,12.108,12.121,500000.0
2007-06-27 10:38:00,12.125,12.212,12.095,12.15,500000.0
2007-06-27 10:39:00,12.115,12.212,12.094,12.142,350000.0
2007-06-27 10:40:00,12.112,12.209,12.087,12.193,550000.0
2007-06-27 10:41:00,12.212,12.212,12.115,12.178,350000.0
2007-06-27 10:42:00,12.24,12.241,12.143,12.178,450000.0
2007-06-27 10:43:00,12.208,12.221,12.133,12.213,450000.0
2007-06-27 10:44:00,12.173,12.239,12.09,12.145,350000.0
2007-06-27 10:45:00,12.212,12.214,12.097,12.181,550000.0
2007-06-27 10:46:00,12.165,12.252,12.07,12.21,450000.0
2007-06-27 10:47:00,12.176,12.226,12.121,12.207,400000.0
2007-06-27 10:48:00,12.154,12.275,12.117,12.275,400000.0
2007-06-27 10:49:00,12.204,12.254,12.126,12.223,350000.0
2007-06-27 10:50:00,12.097,12.242,12.091,12.242,450000.0
2007-06-27 10:51:00,12.147,12.234,12.1,12.113,500000.0
2007-06-27 10:52:00,12.199,12.253,12.119,12.226,500000.0
2007-06-27 10:53:00,12.204,12.229,12.07,12.229,350000.0
2007-06-27 10:54:00,12.195,12.263,12.127,12.248,400000.0
2007-06-27 10:55:00,12.174,12.266,12.125,12.149,350000.0
2007-06-27 10:56:00,12.177,12.22,12.108,12.147,500000.0
2007-06-27 10:57:00,12.209,12.225,12.132,12.132,400000.0
2007-06-27 10:58:00,12.135,12.237,12.102,12.155,500000.0
2007-06-27 10:59:00,12.134,12.267,12.134,12.267,350000.0
2007-06-27 11:00:00,12.14,12.222,12.09,12.115,400000.0
2007-06-27 11:01:00,12.104,12.261,12.104,12.153,500000.0
2007-06-27 11:02:00,12.162,12.231,12.135,12.148,500000.0
2007-06-27 11:03:00,12.11,12.242,12.107,12.151,400000.0
2007-06-27 11:04:00,12.148,12.243,12.119,12.228,550000.0
2007-06-27 11:05:00,12.192,12.262,12.125,12.143,450000.0
2007-06-27 11:06:00,12.175,12.235,12.12,12.169,350000.0
2007-06-27 11:07:00,12.246,12.246,12.115,12.129,400000.0
2007-06-27 11:08:00,12.066,12.214,12.062,12.214,400000.0
2007-06-27 11:09:00,12.148,12.252,12.115,12.163,400000.0
2007-06-27 11:10:00,12.15,12.272,12.15,12.185,450000.0
2007-06-27 11:11:00,12.225,12.269,12.161,12.243,500000.0
2007-06-27 11:12:00,12.172,12.272,12.136,12.164,600000.0
2007-06-27 11:13:00,12.219,12.219,12.136,12.136,350000.0
2007-06-27 11:14:00,12.168,12.279,12.166,12.215,400000.0
2007-06-27 11:15:00,12.281,12.295,12.17,12.188,550000.0
2007-06-27 11:16:00,12.21,12.308,12.182,12.182,350000.0
2007-06-27 11:17:00,12.307,12.307,12.133,12.172,500000.0
2007-06-27 11:18:00,12.2,12.283,12.199,12.199,350000.0
2007-06-27 11:19:00,12.306,12.306,12.222,12.222,350000.0
2007-06-27 11:20:00,12.287,12.287,12.177,12.213,500000.0
2007-06-27 11:21:00,12.174,12.309,12.169,12.169,450000.0
2007-06-27 11:22:00,12.194,12.292,12.166,12.292,500000.0
2007-06-27 11:23:00,12.228,12.28,12.193,12.207,500000.0
2007-06-27 11:24:00,12.168,12.253,12.092,12.177,500000.0
2007-06-27 11:25:00,12.138,12.242,12.138,12.217,350000.0
2007-06-27 11:26:00,12.184,12.25,12.123,12.145,400000.0
2007-06-27 11:27:00,12.261,12.261,12.143,12.188,400000.0
2007-06-27 11:28:00,12.2,12.291,12.147,12.187,400000.0
2007-06-27 11:29:00,12.237,12.253,12.148,12.165,550000.0
2007-06-27 11:30:00,12.193,12.266,12.167,12.19,400000.0
2007-06-27 11:31:00,12.271,12.297,12.208,12.252,400000.0
2007-06-27 11:32:00,12.279,12.315,12.143,12.251,500000.0
2007-06-27 11:33:00,12.175,12.299,12.175,12.275,550000.0
2007-06-27 11:34:00,12.277,12.296,12.224,12.27,350000.0
2007-06-27 11:35:00,12.28,12.28,12.129,12.224,550000.0
2007-06-27 11:36:00,12.203,12.332,12.193,12.193,400000.0
2007-06-27 11:37:00,12.214,12.254,12.151,12.247,450000.0
2007-06-27 11:38:00,12.12,12.219,12.12,12.209,400000.0
2007-06-27 11:39:00,12.163,12.296,12.163,12.262,550000.0
2007-06-27 11:40:00,12.275,12.28,12.183,12.183,500000.0
2007-06-27 11:41:00,12.251,12.259,12.127,12.246,400000.0
2007-06-27 11:42:00,12.159,12.274,12.159,12.237,350000.0
2007-06-27 11:43:00,12.235,12.242,12.124,12.179,550000.0
2007-06-27 11:44:00,12.142,12.247,12.129,12.245,350000.0
2007-06-27 11:45:00,12.2,12.283,12.138,12.283,500000.0
2007-06-27 11:46:00,12.278,12.278,12.167,12.173,450000.0
2007-06-27 11:47:00,12.202,12.244,12.182,12.208,350000.0
2007-06-27 11:48:00,12.132,12.269,12.095,12.117,500000.0
2007-06-27 11:49:00,12.252,12.27,12.175,12.262,500000.0
2007-06-27 11:50:00,12.249,12.249,12.099,12.11,350000.0
2007-06-27 11:51:00,12.221,12.303,12.133,12.133,550000.0
2007-06-27 11:52:00,12.156,12.254,12.13,12.14,500000.0
2007-06-27 11:53:00,12.211,12.254,12.106,12.139,350000.0
2007-06-27 11:54:00,12.217,12.247,12.135,12.217,350000.0
2007-06-27 11:55:00,12.212,12.294,12.092,12.092,550000.0
2007-06-27 11:56:00,12.232,12.305,12.154,12.209,400000.0
2007-06-27 11:57:00,12.165,12.267,12.097,12.148,550000.0
2007-06-27 11:58:00,12.144,12.252,12.144,12.23,400000.0
2007-06-27 11:59:00,12.231,12.262,12.107,12.232,500000.0
2007-06-27 12:00:00,12.156,12.25,12.135,12.249,450000.0
2007-06-27 12:01:00,12.225,12.25,12.14,12.153,500000.0
2007-06-27 12:02:00,12.142,12.208,12.122,12.174,450000.0
2007-06-27 12:03:00,12.203,12.252,12.109,12.109,450000.0
2007-06-27 12:04:00,12.195,12.225,12.085,12.108,500000.0
2007-06-27 12:05:00,12.2,12.235,12.179,12.227,450000.0
2007-06-27 12:06:00,12.191,12.267,12.147,12.218,500000.0
2007-06-27 12:07:00,12.103,12.218,12.1,12.104,350000.0
2007-06-27 12:08:00,12.196,12.222,12.067,12.171,550000.0
2007-06-27 12:09:00,12.227,12.268,12.129,12.129,550000.0
2007-06-27 12:10:00,12.246,12.246,12.162,12.177,350000.0
2007-06-27 12:11:00,12.112,12.172,12.079,12.125,350000.0
2007-06-27 12:12:00,12.067,12.2,12.059,12.194,550000.0
2007-06-27 12:13:00,12.123,12.215,12.081,12.122,500000.0
2007-06-27 12:14:00,12.224,12.237,12.112,12.237,450000.0
2007-06-27 12:15:00,12.22,12.22,12.115,12.217,350000.0
2007-06-27 12:16:00,12.131,12.189,12.079,12.168,450000.0
2007-06-27 12:17:00,12.139,12.203,12.12,12.202,350000.0
2007-06-27 12:18:00,12.201,12.208,12.047,12.047,400000.0
2007-06-27 12:19:00,12.11,12.211,12.103,12.125,450000.0
2007-06-27 12:20:00,12.249,12.258,12.153,12.157,350000.0
2007-06-27 12:21:00,12.155,12.237,12.148,12.156,450000.0
2007-06-27 12:22:00,12.122,12.187,12.035,12.137,450000.0
2007-06-27 12:23:00,12.185,12.185,12.034,12.13,550000.0
2007-06-27 12:24:00,12.102,12.178,11.998,12.138,500000.0
2007-06-27 12:25:00,12.191,12.191,12.095,12.104,450000.0
2007-06-27 12:26:00,12.098,12.125,12.042,12.121,400000.0
2007-06-27 12:27:00,12.097,12.195,12.031,12.195,500000.0
2007-06-27 12:28:00,12.091,12.185,12.062,12.072,500000.0
2007-06-27 12:29:00,12.063,12.143,12.024,12.128,450000.0
2007-06-27 12:30:00,12.107,12.177,12.067,12.177,400000.0
2007-06-27 12:31:00,12.071,12.142,12.051,12.071,350000.0
2007-06-27 12:32:00,12.091,12.176,12.047,12.065,350000.0
2007-06-27 12:33:00,12.044,12.133,12.012,12.012,550000.0
2007-06-27 12:34:00,12.126,12.171,12.063,12.171,350000.0
2007-06-27 12:35:00,12.161,12.161,12.019,12.122,500000.0
2007-06-27 12:36:00,12.13,12.159,12.09,12.099,400000.0
2007-06-27 12:37:00,12.128,12.21,12.12,12.12,550000.0
2007-06-27 12:38:00,12.14,12.14,12.047,12.088,400000.0
2007-06-27 12:39:00,12.146,12.146,12.041,12.099,400000.0
2007-06-27 12:40:00,12.131,12.158,12.069,12.122,450000.0
2007-06-27 12:41:00,12.117,12.161,12.072,12.144,400000.0
2007-06-27 12:42:00,12.156,12.172,12.05,12.121,350000.0
2007-06-27 12:43:00,12.168,12.174,12.048,12.048,350000.0
2007-06-27 12:44:00,12.094,12.15,11.992,12.15,400000.0
2007-06-27 12:45:00,12.081,12.203,12.074,12.187,450000.0
2007-06-27 12:46:00,12.218,12.222,12.109,12.156,400000.0
2007-06-27 12:47:00,12.149,12.207,12.109,12.109,300000.0
2007-06-27 12:48:00,12.095,12.211,12.081,12.118,300000.0
2007-06-27 12:49:00,12.123,12.234,12.091,12.136,400000.0
2007-06-27 12:50:00,12.098,12.186,12.067,12.184,450000.0
2007-06-27 12:51:00,12.157,12.167,12.022,12.045,500000.0
2007-06-27 12:52:00,12.181,12.227,12.097,12.111,350000.0
2007-06-27 12:53:00,12.155,12.181,12.155,12.176,400000.0
2007-06-27 12:54:00,12.107,12.195,12.048,12.067,550000.0
2007-06-27 12:55:00,12.076,12.181,12.024,12.078,550000.0
2007-06-27 12:56:00,12.195,12.195,12.036,12.168,500000.0
2007-06-27 12:57:00,12.163,12.197,12.055,12.083,450000.0
2007-06-27 12:58:00,12.131,12.205,12.083,12.153,450000.0
2007-06-27 12:59:00,12.086,12.228,12.086,12.105,450000.0
2007-06-27 13:00:00,12.216,12.261,12.117,12.155,550000.0
2007-06-27 13:01:00,12.156,12.224,12.097,12.15,400000.0
2007-06-27 13:02:00,12.121,12.198,12.121,12.198,350000.0
2007-06-27 13:03:00,12.204,12.204,12.042,12.181,550000.0
2007-06-27 13:04:00,12.078,12.233,12.078,12.194,450000.0
2007-06-27 13:05:00,12.16,12.277,12.116,12.116,550000.0
2007-06-27 13:06:00,12.148,12.206,12.104,12.134,400000.0
2007-06-27 13:07:00,12.15,12.229,12.131,12.229,450000.0
2007-06-27 13:08:00,12.183,12.208,12.122,12.208,350000.0
2007-06-27 13:09:00,12.209,12.209,12.058,12.127,400000.0
2007-06-27 13:10:00,12.062,12.204,12.044,12.189,500000.0
2007-06-27 13:11:00,12.187,12.198,12.108,12.184,400000.0
2007-06-27 13:12:00,12.193,12.222,12.091,12.166,350000.0
2007-06-27 13:13:00,12.139,12.248,12.139,12.211,350000.0
2007-06-27 13:14:00,12.213,12.218,12.143,12.167,400000.0
2007-06-27 13:15:00,12.168,12.168,12.051,12.104,450000.0
2007-06-27 13:16:00,12.229,12.229,12.064,12.194,500000.0
2007-06-27 13:17:00,12.22,12.24,12.112,12.112,400000.0
2007-06-27 13:18:00,12.2,12.211,12.123,12.123,550000.0
2007-06-27 13:19:00,12.142,12.213,12.089,12.213,400000.0
2007-06-27 13:20:00,12.194,12.194,12.05,12.175,550000.0
2007-06-27 13:21:00,12.196,12.196,12.09,12.148,450000.0
2007-06-27 13:22:00,12.192,12.192,12.025,12.103,550000.0
2007-06-27 13:23:00,12.17,12.212,12.079,12.104,450000.0
2007-06-27 13:24:00,12.111,12.17,12.086,12.165,350000.0
2007-06-27 13:25:00,12.071,12.235,12.071,12.172,450000.0
2007-06-27 13:26:00,12.199,12.199,12.059,12.099,400000.0
2007-06-27 13:27:00,12.172,12.183,12.091,12.093,400000.0
2007-06-27 13:28:00,12.166,12.185,12.059,12.1,400000.0
2007-06-27 13:29:00,12.183,12.197,12.068,12.158,400000.0
2007-06-27 13:30:00,12.093,12.182,12.093,12.168,450000.0
2007-06-27 13:31:00,12.117,12.156,12.052,12.154,400000.0
2007-06-27 13:32:00,12.163,12.169,12.1,12.165,400000.0
2007-06-27 13:33:00,12.126,12.198,12.078,12.131,350000.0
2007-06-27 13:34:00,12.099,12.16,12.068,12.113,350000.0
2007-06-27 13:35:00,12.197,12.2,12.103,12.199,400000.0
2007-06-27 13:36:00,12.122,12.212,12.103,12.128,400000.0
2007-06-27 13:37:00,12.185,12.185,12.06,12.178,450000.0
2007-06-27 13:38:00,12.132,12.166,12.033,12.063,450000.0
2007-06-27 13:39:00,12.093,12.184,12.093,12.093,350000.0
2007-06-27 13:40:00,12.218,12.227,12.095,12.174,500000.0
2007-06-27 13:41:00,12.211,12.211,12.07,12.159,450000.0
2007-06-27 13:42:00,12.121,12.183,12.076,12.161,450000.0
2007-06-27 13:43:00,12.15,12.207,12.067,12.1,450000.0
2007-06-27 13:44:00,12.199,12.199,12.029,12.029,500000.0
2007-06-27 13:45:00,12.163,12.163,12.032,12.072,500000.0
2007-06-27 13:46:00,12.114,12.181,12.088,12.181,350000.0
2007-06-27 13:47:00,12.197,12.218,12.172,12.19,450000.0
2007-06-27 13:48:00,12.201,12.201,12.105,12.177,300000.0
2007-06-27 13:49:00,12.153,12.216,12.117,12.117,350000.0
2007-06-27 13:50:00,12.116,12.193,12.06,12.068,550000.0
2007-06-27 13:51:00,12.154,12.229,12.113,12.149,400000.0
2007-06-27 13:52:00,12.181,12.205,12.075,12.149,400000.0
2007-06-27 13:53:00,12.187,12.218,12.1,12.1,350000.0
2007-06-27 13:54:00,12.131,12.211,12.079,12.21,400000.0
2007-06-27 13:55:00,12.199,12.211,12.117,12.117,350000.0
2007-06-27 13:56:00,12.19,12.19,12.082,12.174,350000.0
2007-06-27 13:57:00,12.167,12.212,12.097,12.204,350000.0
2007-06-27 13:58:00,12.205,12.212,12.115,12.173,400000.0
2007-06-27 13:59:00,12.167,12.183,12.069,12.176,350000.0
2007-06-27 14:00:00,12.221,12.221,12.114,12.114,450000.0
2007-06-27 14:01:00,12.202,12.202,12.054,12.054,350000.0
2007-06-27 14:02:00,12.102,12.21,12.102,12.143,400000.0
2007-06-27 14:03:00,12.207,12.212,12.078,12.149,400000.0
2007-06-27 14:04:00,12.176,12.197,12.142,12.143,350000.0
2007-06-27 14:05:00,12.189,12.215,12.094,12.146,400000.0
2007-06-27 14:06:00,12.135,12.231,12.078,12.125,450000.0
2007-06-27 14:07:00,12.191,12.195,12.066,12.195,350000.0
2007-06-27 14:08:00,12.112,12.225,12.112,12.225,350000.0
2007-06-27 14:09:00,12.098,12.161,12.098,12.13,450000.0
2007-06-27 14:10:00,12.189,12.258,12.111,12.111,350000.0
2007-06-27 14:11:00,12.173,12.19,12.079,12.187,250000.0
2007-06-27 14:12:00,12.15,12.237,12.147,12.237,500000.0
2007-06-27 14:13:00,12.183,12.215,12.114,12.159,450000.0
2007-06-27 14:14:00,12.21,12.254,12.118,12.131,400000.0
2007-06-27 14:15:00,12.181,12.254,12.138,12.156,350000.0
2007-06-27 14:16:00,12.208,12.246,12.116,12.231,500000.0
2007-06-27 14:17:00,12.212,12.246,12.151,12.246,350000.0
2007-06-27 14:18:00,12.077,12.233,12.065,12.13,550000.0
2007-06-27 14:19:00,12.226,12.289,12.13,12.206,350000.0
2007-06-27 14:20:00,12.212,12.244,12.126,12.237,500000.0
2007-06-27 14:21:00,12.249,12.265,12.149,12.192,400000.0
2007-06-27 14:22:00,12.214,12.234,12.131,12.152,350000.0
2007-06-27 14:23:00,12.213,12.263,12.132,12.194,450000.0
2007-06-27 14:24:00,12.229,12.243,12.135,12.179,550000.0
2007-06-27 14:25:00,12.137,12.232,12.078,12.08,350000.0
2007-06-27 14:26:00,12.154,12.197,12.116,12.14,350000.0
2007-06-27 14:27:00,12.099,12.232,12.099,12.159,500000.0
2007-06-27 14:28:00,12.195,12.195,12.109,12.109,450000.0
2007-06-27 14:29:00,12.1,12.231,12.087,12.231,550000.0
2007-06-27 14:30:00,12.194,12.252,12.109,12.242,350000.0
2007-06-27 14:31:00,12.146,12.226,12.097,12.196,400000.0
2007-06-27 14:32:00,12.198,12.219,12.109,12.123,500000.0
2007-06-27 14:33:00,12.194,12.231,12.105,12.207,500000.0
2007-06-27 14:34:00,12.25,12.25,12.155,12.224,350000.0
2007-06-27 14:35:00,12.127,12.238,12.127,12.238,400000.0
2007-06-27 14:36:00,12.221,12.224,12.149,12.19,350000.0
2007-06-27 14:37:00,12.224,12.224,12.12,12.142,350000.0
2007-06-27 14:38:00,12.088,12.203,12.077,12.096,350000.0
2007-06-27 14:39:00,12.152,12.152,12.065,12.1,500000.0
2007-06-27 14:40:00,12.125,12.215,12.077,12.152,400000.0
2007-06-27 14:41:00,12.218,12.239,12.075,12.209,400000.0
2007-06-27 14:42:00,12.235,12.235,12.103,12.226,450000.0
2007-06-27 14:43:00,12.183,12.209,12.072,12.209,350000.0
2007-06-27 14:44:00,12.195,12.215,12.091,12.146,400000.0
2007-06-27 14:45:00,12.221,12.228,12.09,12.09,350000.0
2007-06-27 14:46:00,12.232,12.257,12.108,12.257,450000.0
2007-06-27 14:47:00,12.164,12.268,12.164,12.266,550000.0
2007-06-27 14:48:00,12.235,12.235,12.161,12.163,400000.0
2007-06-27 14:49:00,12.142,12.265,12.113,12.223,500000.0
2007-06-27 14:50:00,12.187,12.294,12.177,12.274,450000.0
2007-06-27 14:51:00,12.149,12.254,12.129,12.154,400000.0
2007-06-27 14:52:00,12.218,12.293,12.152,12.256,500000.0
2007-06-27 14:53:00,12.223,12.263,12.11,12.263,450000.0
2007-06-27 14:54:00,12.238,12.238,12.107,12.107,350000.0
2007-06-27 14:55:00,12.152,12.248,12.128,12.173,450000.0
2007-06-27 14:56:00,12.131,12.265,12.131,12.192,450000.0
2007-06-27 14:57:00,12.147,12.218,12.127,12.138,400000.0
2007-06-27 14:58:00,12.192,12.224,12.076,12.076,400000.0
2007-06-27 14:59:00,12.158,12.204,12.075,12.121,500000.0
2007-06-27 15:00:00,12.197,12.223,12.106,12.181,450000.0
2007-06-27 15:01:00,12.102,12.211,12.102,12.211,150000.0
2007-06-27 15:02:00,12.124,12.284,12.124,12.225,400000.0
2007-06-27 15:03:00,12.123,12.24,12.115,12.202,450000.0
2007-06-27 15:04:00,12.193,12.268,12.141,12.248,250000.0
2007-06-27 15:05:00,12.21,12.26,12.133,12.244,450000.0
2007-06-27 15:06:00,12.205,12.282,12.153,12.153,500000.0
2007-06-27 15:07:00,12.235,12.261,12.155,12.177,500000.0
2007-06-27 15:08:00,12.14,12.241,12.116,12.205,450000.0
2007-06-27 15:09:00,12.179,12.286,12.151,12.151,400000.0
2007-06-27 15:10:00,12.138,12.283,12.138,12.19,450000.0
2007-06-27 15:11:00,12.19,12.228,12.091,12.104,550000.0
2007-06-27 15:12:00,12.11,12.243,12.08,12.151,450000.0
2007-06-27 15:13:00,12.113,12.226,12.11,12.11,500000.0
2007-06-27 15:14:00,12.152,12.23,12.097,12.153,400000.0
2007-06-27 15:15:00,12.077,12.199,12.068,12.162,450000.0
2007-06-27 15:16:00,12.078,12.155,12.051,12.119,500000.0
2007-06-27 15:17:00,12.199,12.253,12.129,12.129,550000.0
2007-06-27 15:18:00,12.243,12.243,12.109,12.183,450000.0
2007-06-27 15:19:00,12.17,12.245,12.11,12.187,450000.0
2007-06-27 15:20:00,12.205,12.256,12.111,12.228,450000.0
2007-06-27 15:21:00,12.197,12.249,12.126,12.23,450000.0
2007-06-27 15:22:00,12.154,12.212,12.154,12.158,300000.0
2007-06-27 15:23:00,12.239,12.25,12.14,12.246,350000.0
2007-06-27 15:24:00,12.145,12.292,12.145,12.274,350000.0
2007-06-27 15:25:00,12.126,12.241,12.126,12.128,450000.0
2007-06-27 15:26:00,12.131,12.239,12.111,12.21,500000.0
2007-06-27 15:27:00,12.219,12.22,12.12,12.16,400000.0
2007-06-27 15:28:00,12.203,12.205,12.129,12.205,350000.0
2007-06-27 15:29:00,12.14,12.221,12.14,12.143,250000.0
2007-06-27 15:30:00,12.252,12.264,12.178,12.227,450000.0
2007-06-27 15:31:00,12.135,12.248,12.125,12.125,550000.0
2007-06-27 15:32:00,12.227,12.241,12.125,12.229,550000.0
2007-06-27 15:33:00,12.161,12.212,12.089,12.212,450000.0
2007-06-27 15:34:00,12.171,12.255,12.119,12.255,500000.0
2007-06-27 15:35:00,12.257,12.286,12.164,12.286,600000.0
2007-06-27 15:36:00,12.165,12.27,12.152,12.246,400000.0
2007-06-27 15:37:00,12.194,12.305,12.144,12.144,450000.0
2007-06-27 15:38:00,12.272,12.272,12.175,12.175,400000.0
2007-06-27 15:39:00,12.216,12.315,12.152,12.223,500000.0
2007-06-27 15:40:00,12.136,12.237,12.108,12.182,450000.0
2007-06-27 15:41:00,12.13,12.207,12.123,12.205,450000.0
2007-06-27 15:42:00,12.252,12.252,12.204,12.217,400000.0
2007-06-27 15:43:00,12.18,12.229,12.115,12.228,400000.0
2007-06-27 15:44:00,12.185,12.224,12.131,12.157,400000.0
2007-06-27 15:45:00,12.268,12.268,12.144,12.255,400000.0
2007-06-27 15:46:00,12.225,12.242,12.089,12.156,550000.0
2007-06-27 15:47:00,12.112,12.229,12.09,12.09,350000.0
2007-06-27 15:48:00,12.24,12.247,12.079,12.103,500000.0
2007-06-27 15:49:00,12.19,12.226,12.123,12.192,400000.0
2007-06-27 15:50:00,12.174,12.23,12.133,12.15,350000.0
2007-06-27 15:51:00,12.254,12.254,12.127,12.248,450000.0
2007-06-27 15:52:00,12.213,12.263,12.105,12.263,450000.0
2007-06-27 15:53:00,12.242,12.267,12.19,12.267,350000.0
2007-06-27 15:54:00,12.203,12.288,12.142,12.251,350000.0
2007-06-27 15:55:00,12.248,12.262,12.167,12.232,400000.0
2007-06-27 15:56:00,12.257,12.261,12.142,12.205,1000000.0
2007-06-27 15:57:00,12.278,12.305,12.262,12.293,350000.0
2007-06-27 15:58:00,12.221,12.291,12.203,12.288,500000.0
2007-06-27 15:59:00,12.133,12.236,12.133,12.236,350000.0
2007-06-27 16:00:00,12.195,12.275,12.126,12.237,450000.0
2007-06-27 16:01:00,12.27,12.27,12.138,12.138,350000.0
2007-06-27 16:02:00,12.199,12.26,12.131,12.26,450000.0
2007-06-27 16:03:00,12.201,12.26,12.186,12.206,350000.0
2007-06-27 16:04:00,12.25,12.255,12.152,12.19,350000.0
2007-06-27 16:05:00,12.215,12.264,12.133,12.264,550000.0
2007-06-27 16:06:00,12.195,12.28,12.155,12.155,400000.0
2007-06-27 16:07:00,12.264,12.296,12.16,12.194,450000.0
2007-06-27 16:08:00,12.23,12.27,12.15,12.15,450000.0
2007-06-27 16:09:00,12.295,12.295,12.178,12.242,350000.0
2007-06-27 16:10:00,12.215,12.272,12.167,12.241,350000.0
2007-06-27 16:11:00,12.279,12.279,12.178,12.245,400000.0
2007-06-27 16:12:00,12.233,12.279,12.126,12.25,500000.0
2007-06-27 16:13:00,12.215,12.308,12.189,12.266,400000.0
2007-06-27 16:14:00,12.248,12.248,12.124,12.178,550000.0
2007-06-27 16:15:00,12.294,12.32,12.204,12.297,450000.0
2007-06-27 16:16:00,12.306,12.306,12.202,12.276,350000.0
2007-06-27 16:17:00,12.297,12.297,12.132,12.201,500000.0
2007-06-27 16:18:00,12.215,12.267,12.169,12.179,350000.0
2007-06-27 16:19:00,12.27,12.307,12.201,12.249,400000.0
2007-06-27 16:20:00,12.227,12.339,12.199,12.247,350000.0
2007-06-27 16:21:00,12.299,12.308,12.214,12.284,400000.0
2007-06-27 16:22:00,12.28,12.317,12.169,12.219,400000.0
2007-06-27 16:23:00,12.236,12.288,12.145,12.212,550000.0
2007-06-27 16:24:00,12.223,12.286,12.142,12.262,450000.0
2007-06-27 16:25:00,12.255,12.268,12.147,12.268,400000.0
2007-06-27 16:26:00,12.236,12.281,12.149,12.18,350000.0
2007-06-27 16:27:00,12.221,12.251,12.159,12.251,450000.0
2007-06-27 16:28:00,12.267,12.294,12.188,12.225,400000.0
2007-06-27 16:29:00,12.173,12.278,12.158,12.278,500000.0
2007-06-27 16:30:00,12.229,12.306,12.193,12.225,500000.0
2007-06-27 16:31:00,12.275,12.275,12.165,12.208,350000.0
2007-06-27 16:32:00,12.329,12.329,12.221,12.221,500000.0
2007-06-27 16:33:00,12.329,12.329,12.219,12.314,400000.0
2007-06-27 16:34:00,12.229,12.318,12.213,12.22,550000.0
2007-06-27 16:35:00,12.309,12.346,12.211,12.266,550000.0
2007-06-27 16:36:00,12.198,12.288,12.16,12.223,500000.0
2007-06-27 16:37:00,12.164,12.287,12.131,12.287,400000.0
2007-06-27 16:38:00,12.266,12.3,12.155,12.3,450000.0
2007-06-27 16:39:00,12.237,12.314,12.191,12.314,450000.0
2007-06-27 16:40:00,12.317,12.317,12.138,12.197,550000.0
2007-06-27 16:41:00,12.238,12.281,12.221,12.229,350000.0
2007-06-27 16:42:00,12.315,12.315,12.194,12.312,350000.0
2007-06-27 16:43:00,12.291,12.291,12.188,12.207,500000.0
2007-06-27 16:44:00,12.246,12.306,12.188,12.208,400000.0
2007-06-27 16:45:00,12.311,12.311,12.194,12.202,400000.0
2007-06-27 16:46:00,12.322,12.322,12.171,12.269,500000.0
2007-06-27 16:47:00,12.265,12.3,12.196,12.262,300000.0
2007-06-27 16:48:00,12.273,12.297,12.173,12.251,350000.0
2007-06-27 16:49:00,12.226,12.3,12.156,12.156,400000.0
2007-06-27 16:50:00,12.269,12.285,12.18,12.285,500000.0
2007-06-27 16:51:00,12.269,12.269,12.125,12.156,300000.0
2007-06-27 16:52:00,12.23,12.245,12.107,12.219,450000.0
2007-06-27 16:53:00,12.168,12.291,12.168,12.26,350000.0
2007-06-27 16:54:00,12.199,12.322,12.132,12.132,550000.0
2007-06-27 16:55:00,12.267,12.275,12.18,12.264,400000.0
2007-06-27 16:56:00,12.188,12.248,12.126,12.18,550000.0
2007-06-27 16:57:00,12.219,12.278,12.15,12.278,400000.0
2007-06-27 16:58:00,12.204,12.225,12.093,12.093,500000.0
2007-06-27 16:59:00,12.168,12.282,12.15,12.195,350000.0
2007-06-27 17:00:00,12.087,12.247,12.087,12.242,450000.0
2007-06-27 17:01:00,12.188,12.216,12.084,12.151,350000.0
2007-06-27 17:02:00,12.238,12.255,12.131,12.224,450000.0
2007-06-27 17:03:00,12.255,12.255,12.095,12.19,400000.0
2007-06-27 17:04:00,12.209,12.209,12.076,12.202,800000.0
2007-06-27 17:05:00,12.172,12.278,12.152,12.237,700000.0
2007-06-27 17:06:00,12.145,12.25,12.11,12.199,500000.0
2007-06-27 17:07:00,12.204,12.204,12.024,12.186,950000.0
2007-06-27 17:08:00,12.216,12.238,12.095,12.204,550000.0
2007-06-27 17:09:00,12.109,12.226,12.091,12.184,800000.0
2007-06-27 17:10:00,12.111,12.236,12.099,12.236,600000.0
2007-06-27 17:11:00,12.234,12.241,12.078,12.153,450000.0
2007-06-27 17:12:00,12.115,12.239,12.115,12.213,350000.0
2007-06-27 17:13:00,12.198,12.209,12.154,12.172,350000.0
2007-06-27 17:14:00,12.193,12.201,12.065,12.18,350000.0
2007-06-27 17:15:00,12.206,12.232,12.096,12.192,900000.0
2007-06-27 17:16:00,12.135,12.252,12.11,12.199,400000.0
2007-06-27 17:17:00,12.184,12.236,12.1,12.198,750000.0
2007-06-27 17:18:00,12.127,12.234,12.111,12.193,350000.0
2007-06-27 17:19:00,12.137,12.241,12.11,12.217,550000.0
2007-06-27 17:20:00,12.103,12.218,12.098,12.214,650000.0
2007-06-27 17:21:00,12.218,12.233,12.109,12.109,400000.0
2007-06-27 17:22:00,12.134,12.238,12.106,12.232,400000.0
2007-06-27 17:23:00,12.218,12.241,12.096,12.127,500000.0
2007-06-27 17:24:00,12.163,12.223,12.132,12.136,400000.0
2007-06-27 17:25:00,12.18,12.253,12.102,12.253,500000.0
2007-06-27 17:26:00,12.148,12.227,12.124,12.227,250000.0
2007-06-27 17:27:00,12.207,12.236,12.116,12.171,700000.0
2007-06-27 17:28:00,12.191,12.225,12.14,12.14,350000.0
2007-06-27 17:29:00,12.148,12.21,12.088,12.198,400000.0
2007-06-27 17:30:00,12.237,12.267,12.124,12.267,900000.0
2007-06-27 17:31:00,12.169,12.254,12.105,12.254,350000.0
2007-06-27 17:32:00,12.252,12.252,12.104,12.191,450000.0
2007-06-27 17:33:00,12.164,12.285,12.164,12.271,350000.0
2007-06-27 17:34:00,12.217,12.252,12.099,12.112,700000.0
2007-06-27 17:35:00,12.277,12.277,12.121,12.272,900000.0
2007-06-27 17:36:00,12.259,12.264,12.162,12.264,500000.0
2007-06-27 17:37:00,12.19,12.254,12.151,12.201,400000.0
2007-06-27 17:38:00,12.185,12.286,12.155,12.233,400000.0
2007-06-27 17:39:00,12.161,12.243,12.161,12.192,550000.0
2007-06-27 17:40:00,12.226,12.303,12.18,12.216,400000.0
2007-06-27 17:41:00,12.295,12.295,12.141,12.148,450000.0
2007-06-27 17:42:00,12.185,12.228,12.161,12.208,400000.0
2007-06-27 17:43:00,12.243,12.272,12.136,12.141,400000.0
2007-06-27 17:44:00,12.249,12.287,12.186,12.287,350000.0
2007-06-27 17:45:00,12.181,12.295,12.179,12.216,400000.0
2007-06-27 17:46:00,12.181,12.333,12.167,12.213,500000.0
2007-06-27 17:47:00,12.276,12.284,12.137,12.284,400000.0
2007-06-27 17:48:00,12.258,12.258,12.113,12.164,250000.0
2007-06-27 17:49:00,12.231,12.256,12.138,12.256,550000.0
2007-06-27 17:50:00,12.213,12.292,12.132,12.168,400000.0
2007-06-27 17:51:00,12.149,12.234,12.114,12.143,650000.0
2007-06-27 17:52:00,12.154,12.198,12.094,12.124,400000.0
2007-06-27 17:53:00,12.258,12.258,12.085,12.156,450000.0
2007-06-27 17:54:00,12.276,12.276,12.117,12.117,250000.0
2007-06-27 17:55:00,12.171,12.258,12.141,12.23,500000.0
2007-06-27 17:56:00,12.256,12.281,12.177,12.258,300000.0
2007-06-27 17:57:00,12.182,12.245,12.135,12.233,450000.0
2007-06-27 17:58:00,12.218,12.266,12.147,12.233,500000.0
2007-06-27 17:59:00,12.237,12.249,12.104,12.249,550000.0
2007-06-27 18:00:00,12.276,12.277,12.131,12.184,450000.0
2007-06-27 18:01:00,12.208,12.244,12.136,12.166,400000.0
2007-06-27 18:02:00,12.23,12.289,12.162,12.224,400000.0
2007-06-27 18:03:00,12.267,12.267,12.125,12.167,400000.0
2007-06-27 18:04:00,12.193,12.283,12.169,12.242,400000.0
2007-06-27 18:05:00,12.23,12.27,12.125,12.259,350000.0
2007-06-27 18:06:00,12.204,12.228,12.106,12.219,500000.0
2007-06-27 18:07:00,12.21,12.26,12.109,12.26,250000.0
2007-06-27 18:08:00,12.14,12.236,12.134,12.236,350000.0
2007-06-27 18:09:00,12.135,12.251,12.122,12.158,500000.0
2007-06-27 18:10:00,12.153,12.283,12.091,12.128,400000.0
2007-06-27 18:11:00,12.168,12.243,12.11,12.243,450000.0
2007-06-27 18:12:00,12.199,12.254,12.142,12.143,400000.0
2007-06-27 18:13:00,12.174,12.212,12.094,12.094,350000.0
2007-06-27 18:14:00,12.219,12.236,12.132,12.18,500000.0
2007-06-27 18:15:00,12.158,12.223,12.1,12.142,350000.0
2007-06-27 18:16:00,12.207,12.207,12.073,12.119,350000.0
2007-06-27 18:17:00,12.193,12.193,12.053,12.067,400000.0
2007-06-27 18:18:00,12.166,12.204,12.106,12.109,550000.0
2007-06-27 18:19:00,12.049,12.144,12.01,12.063,550000.0
2007-06-27 18:20:00,12.177,12.195,12.039,12.194,500000.0
2007-06-27 18:21:00,12.17,12.186,12.048,12.121,450000.0
2007-06-27 18:22:00,12.192,12.229,12.09,12.144,300000.0
2007-06-27 18:23:00,12.097,12.231,12.081,12.141,500000.0
2007-06-27 18:24:00,12.139,12.23,12.076,12.105,450000.0
2007-06-27 18:25:00,12.145,12.18,12.069,12.18,350000.0
2007-06-27 18:26:00,12.142,12.198,12.089,12.096,500000.0
2007-06-27 18:27:00,12.132,12.229,12.087,12.128,400000.0
2007-06-27 18:28:00,12.166,12.211,12.074,12.088,500000.0
2007-06-27 18:29:00,12.133,12.234,12.07,12.096,400000.0
2007-06-27 18:30:00,12.178,12.178,12.08,12.151,500000.0
2007-06-27 18:31:00,12.159,12.159,12.035,12.14,450000.0
2007-06-27 18:32:00,12.048,12.182,12.048,12.182,350000.0
2007-06-27 18:33:00,12.177,12.177,12.03,12.082,350000.0
2007-06-27 18:34:00,12.083,12.174,12.036,12.174,350000.0
2007-06-27 18:35:00,12.11,12.132,12.06,12.06,400000.0
2007-06-27 18:36:00,12.157,12.217,12.09,12.121,450000.0
2007-06-27 18:37:00,12.173,12.173,12.104,12.173,250000.0
2007-06-27 18:38:00,12.201,12.201,12.082,12.181,550000.0
2007-06-27 18:39:00,12.113,12.241,12.113,12.126,400000.0
2007-06-27 18:40:00,12.127,12.233,12.119,12.2,600000.0
2007-06-27 18:41:00,12.186,12.209,12.095,12.102,650000.0
2007-06-27 18:42:00,12.161,12.212,12.112,12.171,400000.0
2007-06-27 18:43:00,12.13,12.23,12.077,12.144,350000.0
2007-06-27 18:44:00,12.184,12.217,12.114,12.149,350000.0
2007-06-27 18:45:00,12.134,12.206,12.096,12.184,300000.0
2007-06-27 18:46:00,12.138,12.149,12.093,12.149,250000.0
2007-06-27 18:47:00,12.105,12.201,12.105,12.201,250000.0
2007-06-27 18:48:00,12.133,12.203,12.076,12.203,550000.0
2007-06-27 18:49:00,12.22,12.22,12.086,12.138,300000.0
2007-06-27 18:50:00,12.189,12.204,12.078,12.135,650000.0
2007-06-27 18:51:00,12.115,12.205,12.061,12.159,250000.0
2007-06-27 18:52:00,12.115,12.153,12.083,12.153,200000.0
2007-06-27 18:53:00,12.14,12.183,12.09,12.124,500000.0
2007-06-27 18:54:00,12.179,12.214,12.067,12.214,350000.0
2007-06-27 18:55:00,12.051,12.189,12.051,12.146,400000.0
2007-06-27 18:56:00,12.212,12.212,12.061,12.193,550000.0
2007-06-27 18:57:00,12.201,12.204,12.142,12.142,400000.0
2007-06-27 18:58:00,12.062,12.154,12.044,12.154,450000.0
2007-06-27 18:59:00,12.175,12.204,12.036,12.204,550000.0
2007-06-27 19:00:00,12.181,12.181,12.086,12.164,350000.0
2007-06-27 19:01:00,12.156,12.227,12.107,12.199,450000.0
2007-06-27 19:02:00,12.127,12.219,12.123,12.123,250000.0
2007-06-27 19:03:00,12.135,12.196,12.042,12.177,600000.0
2007-06-27 19:04:00,12.169,12.237,12.123,12.123,350000.0
2007-06-27 19:05:00,12.212,12.217,12.145,12.213,350000.0
2007-06-27 19:06:00,12.212,12.235,12.129,12.224,300000.0
2007-06-27 19:07:00,12.145,12.218,12.12,12.146,400000.0
2007-06-27 19:08:00,12.239,12.239,12.117,12.207,350000.0
2007-06-27 19:09:00,12.258,12.26,12.117,12.123,350000.0
2007-06-27 19:10:00,12.218,12.218,12.096,12.122,550000.0
2007-06-27 19:11:00,12.146,12.161,12.091,12.091,450000.0
2007-06-27 19:12:00,12.164,12.225,12.053,12.191,550000.0
2007-06-27 19:13:00,12.079,12.163,12.057,12.163,450000.0
2007-06-27 19:14:00,12.17,12.215,12.133,12.167,350000.0
2007-06-27 19:15:00,12.184,12.187,12.134,12.144,350000.0
2007-06-27 19:16:00,12.213,12.232,12.104,12.232,400000.0
2007-06-27 19:17:00,12.114,12.194,12.114,12.184,350000.0
2007-06-27 19:18:00,12.197,12.199,12.05,12.091,500000.0
2007-06-27 19:19:00,12.053,12.234,12.053,12.198,400000.0
2007-06-27 19:20:00,12.101,12.113,12.077,12.099,400000.0
2007-06-27 19:21:00,12.194,12.194,12.02,12.075,350000.0
2007-06-27 19:22:00,12.17,12.175,12.048,12.175,350000.0
2007-06-27 19:23:00,12.112,12.169,12.048,12.166,350000.0
2007-06-27 19:24:00,12.062,12.205,12.061,12.088,550000.0
2007-06-27 19:25:00,12.112,12.177,12.104,12.137,350000.0
2007-06-27 19:26:00,12.178,12.243,12.066,12.114,500000.0
2007-06-27 19:27:00,12.145,12.211,12.068,12.147,550000.0
2007-06-27 19:28:00,12.094,12.197,12.007,12.185,550000.0
2007-06-27 19:29:00,12.172,12.22,12.057,12.096,450000.0
2007-06-27 19:30:00,12.157,12.177,12.088,12.102,350000.0
2007-06-27 19:31:00,12.106,12.159,12.049,12.049,500000.0
2007-06-27 19:32:00,12.092,12.199,12.086,12.184,400000.0
2007-06-27 19:33:00,12.16,12.2,12.092,12.177,400000.0
2007-06-27 19:34:00,12.18,12.18,12.09,12.128,300000.0
2007-06-27 19:35:00,12.114,12.173,12.109,12.132,250000.0
2007-06-27 19:36:00,12.197,12.214,12.091,12.118,400000.0
2007-06-27 19:37:00,12.157,12.187,12.127,12.162,350000.0
2007-06-27 19:38:00,12.088,12.199,12.088,12.199,350000.0
2007-06-27 19:39:00,12.156,12.199,12.075,12.178,400000.0
2007-06-27 19:40:00,12.079,12.188,12.055,12.088,400000.0
2007-06-27 19:41:00,12.058,12.142,12.046,12.12,400000.0
2007-06-27 19:42:00,12.1,12.182,12.087,12.153,400000.0
2007-06-27 19:43:00,12.111,12.207,12.101,12.134,350000.0
2007-06-27 19:44:00,12.055,12.162,12.024,12.024,450000.0
2007-06-27 19:45:00,12.154,12.154,12.064,12.064,100000.0
2007-06-27 19:46:00,12.179,12.179,12.079,12.128,350000.0
2007-06-27 19:47:00,12.158,12.161,12.05,12.077,250000.0
2007-06-27 19:48:00,12.139,12.139,12.096,12.096,100000.0
2007-06-27 19:49:00,12.088,12.19,12.063,12.069,450000.0
2007-06-27 19:50:00,12.151,12.157,12.059,12.153,500000.0
2007-06-27 19:51:00,12.09,12.151,12.06,12.099,300000.0
2007-06-27 19:52:00,12.192,12.192,12.036,12.061,300000.0
2007-06-27 19:53:00,12.064,12.159,12.064,12.068,250000.0
2007-06-27 19:54:00,12.144,12.207,12.076,12.112,550000.0
2007-06-27 19:55:00,12.119,12.2,12.05,12.174,400000.0
2007-06-27 19:56:00,12.16,12.196,12.069,12.196,450000.0
2007-06-27 19:57:00,12.128,12.175,12.031,12.052,650000.0
2007-06-27 19:58:00,12.129,12.174,12.081,12.081,250000.0
2007-06-27 19:59:00,12.173,12.21,12.085,12.195,700000.0
2007-06-27 20:00:00,12.116,12.197,12.1,12.129,250000.0
2007-06-27 20:01:00,12.174,12.174,12.071,12.071,350000.0
2007-06-27 20:02:00,12.14,12.203,12.069,12.203,400000.0
2007-06-27 20:03:00,12.206,12.211,12.095,12.102,350000.0
2007-06-27 20:04:00,12.124,12.177,12.106,12.106,250000.0
2007-06-27 20:05:00,12.159,12.193,12.068,12.13,250000.0
2007-06-27 20:06:00,12.117,12.202,12.086,12.177,350000.0
2007-06-27 20:07:00,12.09,12.178,12.09,12.139,300000.0
2007-06-27 20:08:00,12.08,12.157,12.044,12.126,250000.0
2007-06-27 20:09:00,12.201,12.211,12.079,12.108,400000.0
2007-06-27 20:10:00,12.182,12.2,12.076,12.076,350000.0
2007-06-27 20:11:00,12.147,12.212,12.11,12.11,400000.0
2007-06-27 20:12:00,12.167,12.199,12.073,12.074,400000.0
2007-06-27 20:13:00,12.188,12.194,12.111,12.181,350000.0
2007-06-27 20:14:00,12.186,12.186,12.148,12.148,100000.0
2007-06-27 20:15:00,12.068,12.088,12.068,12.088,100000.0
2007-06-27 20:16:00,12.167,12.193,12.049,12.049,200000.0
2007-06-27 20:17:00,12.148,12.156,12.108,12.156,150000.0
2007-06-27 20:18:00,12.188,12.191,12.188,12.191,100000.0
2007-06-27 20:19:00,12.169,12.169,12.063,12.135,450000.0
2007-06-27 20:20:00,12.126,12.204,12.093,12.114,200000.0
2007-06-27 20:21:00,12.116,12.116,12.116,12.116,50000.0
2007-06-27 20:22:00,12.163,12.203,12.063,12.063,450000.0
2007-06-27 20:23:00,12.14,12.2,12.084,12.118,650000.0
2007-06-27 20:24:00,12.108,12.108,12.108,12.108,50000.0
2007-06-27 20:25:00,12.175,12.175,12.084,12.096,200000.0
2007-06-27 20:26:00,12.166,12.174,12.16,12.16,200000.0
2007-06-27 20:27:00,12.182,12.182,12.055,12.101,250000.0
2007-06-27 20:28:00,12.158,12.158,12.084,12.084,100000.0
2007-06-27 20:29:00,12.187,12.187,12.187,12.187,50000.0
2007-06-27 20:30:00,12.162,12.162,12.133,12.133,150000.0
2007-06-27 20:31:00,12.064,12.139,12.05,12.128,250000.0
2007-06-27 20:32:00,12.128,12.128,12.059,12.059,100000.0
2007-06-27 20:33:00,12.14,12.14,12.091,12.091,100000.0
2007-06-27 20:34:00,12.188,12.188,12.078,12.078,200000.0
2007-06-27 20:35:00,12.166,12.166,12.141,12.143,150000.0
2007-06-27 20:36:00,12.147,12.193,12.147,12.193,100000.0
2007-06-27 20:37:00,12.144,12.159,12.074,12.159,300000.0
2007-06-27 20:38:00,12.178,12.193,12.074,12.193,300000.0
2007-06-27 20:39:00,12.151,12.159,12.074,12.159,300000.0
2007-06-27 20:40:00,12.159,12.194,12.099,12.176,300000.0
2007-06-27 20:41:00,12.144,12.159,12.074,12.159,400000.0
2007-06-27 20:42:00,12.154,12.154,12.118,12.118,100000.0
2007-06-27 20:43:00,12.232,12.232,12.127,12.158,250000.0
2007-06-27 20:44:00,12.171,12.171,12.079,12.093,300000.0
2007-06-27 20:45:00,12.104,12.224,12.104,12.128,350000.0
2007-06-27 20:46:00,12.223,12.223,12.107,12.154,350000.0
2007-06-27 20:47:00,12.172,12.231,12.114,12.231,550000.0
2007-06-27 20:48:00,12.114,12.204,12.114,12.148,250000.0
2007-06-27 20:49:00,12.152,12.229,12.131,12.131,350000.0
2007-06-27 20:50:00,12.199,12.199,12.102,12.15,150000.0
2007-06-27 20:51:00,12.148,12.201,12.148,12.201,100000.0
2007-06-27 20:52:00,12.189,12.189,12.12,12.143,200000.0
2007-06-27 20:53:00,12.199,12.228,12.093,12.165,550000.0
2007-06-27 21:01:00,12.203,12.203,12.12,12.12,100000.0
2007-06-27 21:08:00,12.203,12.237,12.203,12.237,150000.0
2007-06-27 21:12:00,12.069,12.184,12.069,12.163,400000.0
2007-06-27 21:14:00,12.194,12.203,12.121,12.203,250000.0
2007-06-27 21:17:00,12.209,12.209,12.103,12.103,100000.0
2007-06-27 21:18:00,12.23,12.23,12.19,12.19,100000.0
2007-06-27 21:25:00,12.219,12.219,12.209,12.209,100000.0
2007-06-27 21:41:00,12.203,12.203,12.202,12.202,100000.0
2007-06-27 21:43:00,12.207,12.207,12.183,12.183,250000.0
2007-06-27 21:45:00,12.184,12.193,12.111,12.193,250000.0
2007-06-27 21:48:00,12.174,12.195,12.102,12.195,250000.0
2007-06-27 22:00:00,12.184,12.205,12.112,12.205,250000.0
2007-06-27 22:07:00,12.194,12.203,12.121,12.203,250000.0
2007-06-27 22:10:00,12.184,12.205,12.112,12.205,250000.0
2007-06-27 22:18:00,12.202,12.202,12.084,12.162,450000.0
2007-06-27 22:19:00,12.118,12.12,12.118,12.12,100000.0
2007-06-27 22:25:00,12.202,12.202,12.084,12.162,450000.0
2007-06-27 22:33:00,12.107,12.171,12.102,12.103,200000.0
2007-06-27 22:36:00,12.231,12.231,12.125,12.197,450000.0
2007-06-27 22:47:00,12.202,12.202,12.202,12.202,50000.0
2007-06-27 22:48:00,12.231,12.231,12.125,12.197,450000.0
2007-06-27 22:49:00,12.219,12.234,12.219,12.234,100000.0
2007-06-27 22:51:00,12.221,12.268,12.145,12.268,400000.0
2007-06-27 22:54:00,12.219,12.234,12.149,12.234,250000.0
2007-06-27 22:56:00,12.151,12.151,12.151,12.151,50000.0
2007-06-27 22:57:00,12.219,12.234,12.149,12.234,250000.0
2007-06-27 22:58:00,12.221,12.221,12.221,12.221,50000.0
2007-06-27 23:00:00,12.229,12.244,12.159,12.244,250000.0
2007-06-27 23:02:00,12.226,12.241,12.156,12.241,250000.0
2007-06-27 23:04:00,12.205,12.205,12.205,12.205,50000.0
2007-06-27 23:05:00,12.138,12.246,12.138,12.147,200000.0
2007-06-27 23:06:00,12.165,12.258,12.143,12.157,350000.0
2007-06-27 23:09:00,12.198,12.25,12.164,12.245,400000.0
2007-06-27 23:11:00,12.241,12.241,12.135,12.207,450000.0
2007-06-27 23:14:00,12.173,12.253,12.173,12.253,200000.0
2007-06-27 23:15:00,12.229,12.244,12.159,12.244,250000.0
2007-06-27 23:26:00,12.144,12.247,12.144,12.229,150000.0
2007-06-27 23:34:00,12.246,12.258,12.15,12.22,450000.0
2007-06-27 23:46:00,12.241,12.241,12.125,12.202,450000.0
2007-06-27 23:49:00,12.239,12.277,12.157,12.252,400000.0
2007-06-27 23:56:00,12.253,12.253,12.237,12.237,100000.0
2007-06-28 00:00:00,12.29,12.47,12.25,12.46,250000.0
2007-06-28 00:02:00,12.234,12.243,12.162,12.243,250000.0
2007-06-28 00:07:00,12.251,12.251,12.145,12.217,450000.0
2007-06-28 00:09:00,12.177,12.244,12.174,12.174,150000.0
2007-06-28 00:12:00,12.169,12.208,12.169,12.169,150000.0
2007-06-28 00:15:00,12.172,12.224,12.172,12.214,150000.0
2007-06-28 00:18:00,12.241,12.256,12.171,12.256,250000.0
2007-06-28 00:19:00,12.218,12.219,12.218,12.219,100000.0
2007-06-28 00:21:00,12.267,12.285,12.242,12.242,150000.0
2007-06-28 00:26:00,12.198,12.198,12.198,12.198,50000.0
2007-06-28 00:27:00,12.255,12.255,12.155,12.227,200000.0
2007-06-28 00:28:00,12.211,12.261,12.211,12.261,150000.0
2007-06-28 00:36:00,12.212,12.266,12.191,12.191,150000.0
2007-06-28 00:41:00,12.179,12.195,12.179,12.195,100000.0
2007-06-28 00:44:00,12.276,12.289,12.228,12.246,250000.0
2007-06-28 00:45:00,12.201,12.29,12.197,12.245,350000.0
2007-06-28 00:53:00,12.266,12.266,12.16,12.232,450000.0
2007-06-28 00:58:00,12.244,12.259,12.174,12.259,250000.0
2007-06-28 01:01:00,12.255,12.255,12.25,12.25,100000.0
2007-06-28 01:06:00,12.234,12.254,12.162,12.254,250000.0
2007-06-28 01:19:00,12.223,12.331,12.223,12.273,250000.0
2007-06-28 01:20:00,12.305,12.305,12.212,12.212,200000.0
2007-06-28 01:22:00,12.171,12.258,12.171,12.258,100000.0
2007-06-28 01:23:00,12.205,12.292,12.154,12.271,400000.0
2007-06-28 01:28:00,12.173,12.288,12.15,12.226,550000.0
2007-06-28 01:30:00,12.254,12.254,12.148,12.22,450000.0
2007-06-28 01:35:00,12.174,12.247,12.174,12.244,300000.0
2007-06-28 01:36:00,12.251,12.251,12.145,12.217,450000.0
2007-06-28 01:38:00,12.203,12.242,12.203,12.242,100000.0
2007-06-28 01:39:00,12.166,12.2,12.166,12.2,100000.0
2007-06-28 01:40:00,12.245,12.245,12.244,12.244,100000.0
2007-06-28 01:41:00,12.239,12.239,12.139,12.195,200000.0
2007-06-28 01:42:00,12.243,12.243,12.195,12.231,200000.0
2007-06-28 01:45:00,12.244,12.244,12.138,12.21,450000.0
2007-06-28 01:46:00,12.18,12.23,12.18,12.183,150000.0
2007-06-28 01:50:00,12.274,12.274,12.185,12.248,150000.0
2007-06-28 01:55:00,12.234,12.266,12.14,12.147,250000.0
2007-06-28 01:58:00,12.24,12.27,12.165,12.228,350000.0
2007-06-28 02:02:00,12.16,12.16,12.137,12.137,100000.0
2007-06-28 02:04:00,12.209,12.209,12.103,12.175,450000.0
2007-06-28 02:09:00,12.21,12.234,12.21,12.223,150000.0
2007-06-28 02:10:00,12.152,12.239,12.152,12.218,300000.0
2007-06-28 02:11:00,12.244,12.274,12.168,12.213,400000.0
2007-06-28 02:12:00,12.23,12.262,12.109,12.12,300000.0
2007-06-28 02:13:00,12.173,12.297,12.131,12.17,900000.0
2007-06-28 02:14:00,12.265,12.265,12.135,12.169,600000.0
2007-06-28 02:15:00,12.256,12.257,12.157,12.256,600000.0
2007-06-28 02:16:00,12.197,12.269,12.154,12.172,350000.0
2007-06-28 02:17:00,12.236,12.271,12.17,12.251,400000.0
2007-06-28 02:18:00,12.278,12.278,12.204,12.256,250000.0
2007-06-28 02:19:00,12.263,12.306,12.213,12.306,350000.0
2007-06-28 02:20:00,12.216,12.282,12.185,12.258,350000.0
2007-06-28 02:21:00,12.317,12.317,12.216,12.221,450000.0
2007-06-28 02:22:00,12.156,12.259,12.156,12.229,350000.0
2007-06-28 02:23:00,12.321,12.321,12.218,12.297,250000.0
2007-06-28 02:24:00,12.235,12.262,12.153,12.256,300000.0
2007-06-28 02:25:00,12.259,12.278,12.173,12.196,750000.0
2007-06-28 02:26:00,12.263,12.263,12.155,12.251,700000.0
2007-06-28 02:27:00,12.267,12.299,12.162,12.181,350000.0
2007-06-28 02:28:00,12.276,12.29,12.161,12.274,800000.0
2007-06-28 02:29:00,12.269,12.271,12.174,12.174,300000.0
2007-06-28 02:30:00,12.187,12.253,12.152,12.227,350000.0
2007-06-28 02:31:00,12.286,12.286,12.218,12.226,250000.0
2007-06-28 02:32:00,12.241,12.28,12.172,12.218,250000.0
2007-06-28 02:33:00,12.271,12.271,12.189,12.229,200000.0
2007-06-28 02:34:00,12.253,12.312,12.196,12.259,250000.0
2007-06-28 02:35:00,12.283,12.3,12.199,12.265,250000.0
2007-06-28 02:36:00,12.301,12.301,12.198,12.245,250000.0
2007-06-28 02:37:00,12.254,12.3,12.149,12.293,550000.0
2007-06-28 02:38:00,12.21,12.331,12.195,12.197,300000.0
2007-06-28 02:39:00,12.219,12.313,12.219,12.268,150000.0
2007-06-28 02:41:00,12.254,12.271,12.182,12.271,250000.0
2007-06-28 02:43:00,12.176,12.249,12.129,12.231,400000.0
2007-06-28 02:44:00,12.262,12.262,12.262,12.262,50000.0
2007-06-28 02:45:00,12.213,12.285,12.154,12.166,200000.0
2007-06-28 02:46:00,12.154,12.236,12.13,12.13,150000.0
2007-06-28 02:47:00,12.154,12.274,12.127,12.127,550000.0
2007-06-28 02:48:00,12.231,12.231,12.154,12.17,350000.0
2007-06-28 02:49:00,12.273,12.273,12.187,12.235,250000.0
2007-06-28 02:50:00,12.234,12.239,12.154,12.239,300000.0
2007-06-28 02:51:00,12.185,12.266,12.17,12.266,250000.0
2007-06-28 02:52:00,12.273,12.273,12.126,12.224,400000.0
2007-06-28 02:53:00,12.136,12.225,12.127,12.127,250000.0
2007-06-28 02:54:00,12.195,12.248,12.156,12.237,300000.0
2007-06-28 02:55:00,12.18,12.239,12.096,12.228,450000.0
2007-06-28 02:56:00,12.144,12.225,12.099,12.099,300000.0
2007-06-28 02:57:00,12.131,12.131,12.131,12.131,50000.0
2007-06-28 02:58:00,12.149,12.229,12.149,12.184,250000.0
2007-06-28 02:59:00,12.23,12.255,12.141,12.195,600000.0
2007-06-28 03:00:00,12.225,12.248,12.151,12.224,350000.0
2007-06-28 03:01:00,12.218,12.218,12.092,12.149,550000.0
2007-06-28 03:02:00,12.073,12.186,12.073,12.169,300000.0
2007-06-28 03:03:00,12.217,12.219,12.102,12.102,400000.0
2007-06-28 03:04:00,12.2,12.204,12.085,12.085,250000.0
2007-06-28 03:05:00,12.124,12.237,12.124,12.237,100000.0
2007-06-28 03:06:00,12.195,12.195,12.104,12.155,350000.0
2007-06-28 03:07:00,12.2,12.2,12.092,12.092,100000.0
2007-06-28 03:08:00,12.24,12.24,12.168,12.205,200000.0
2007-06-28 03:09:00,12.239,12.295,12.169,12.277,1000000.0
2007-06-28 03:10:00,12.177,12.177,12.144,12.152,250000.0
2007-06-28 03:11:00,12.154,12.204,12.116,12.116,450000.0
2007-06-28 03:12:00,12.203,12.24,12.129,12.129,200000.0
2007-06-28 03:13:00,12.115,12.224,12.115,12.136,400000.0
2007-06-28 03:14:00,12.14,12.256,12.14,12.256,350000.0
2007-06-28 03:15:00,12.127,12.206,12.124,12.158,250000.0
2007-06-28 03:16:00,12.241,12.241,12.103,12.103,100000.0
2007-06-28 03:17:00,12.191,12.195,12.142,12.195,250000.0
2007-06-28 03:18:00,12.166,12.24,12.106,12.223,650000.0
2007-06-28 03:19:00,12.161,12.286,12.113,12.183,550000.0
2007-06-28 03:20:00,12.263,12.263,12.169,12.222,400000.0
2007-06-28 03:21:00,12.13,12.224,12.128,12.181,400000.0
2007-06-28 03:22:00,12.131,12.197,12.131,12.174,150000.0
2007-06-28 03:23:00,12.17,12.251,12.17,12.211,250000.0
2007-06-28 03:24:00,12.125,12.283,12.125,12.161,400000.0
2007-06-28 03:25:00,12.207,12.259,12.197,12.197,250000.0
2007-06-28 03:26:00,12.236,12.236,12.21,12.21,100000.0
2007-06-28 03:27:00,12.228,12.246,12.228,12.246,150000.0
2007-06-28 03:28:00,12.249,12.284,12.169,12.216,400000.0
2007-06-28 03:29:00,12.265,12.265,12.161,12.254,400000.0
2007-06-28 03:30:00,12.222,12.263,12.176,12.225,200000.0
2007-06-28 03:31:00,12.298,12.298,12.17,12.269,550000.0
2007-06-28 03:32:00,12.26,12.26,12.14,12.165,300000.0
2007-06-28 03:33:00,12.204,12.267,12.204,12.258,150000.0
2007-06-28 03:34:00,12.255,12.305,12.164,12.266,400000.0
2007-06-28 03:35:00,12.182,12.216,12.163,12.206,250000.0
2007-06-28 03:36:00,12.149,12.254,12.149,12.254,200000.0
2007-06-28 03:37:00,12.193,12.193,12.193,12.193,100000.0
2007-06-28 03:40:00,12.29,12.29,12.153,12.219,350000.0
2007-06-28 03:41:00,12.239,12.239,12.133,12.205,450000.0
2007-06-28 03:42:00,12.227,12.258,12.19,12.19,300000.0
2007-06-28 03:43:00,12.277,12.277,12.256,12.262,200000.0
2007-06-28 03:44:00,12.236,12.236,12.224,12.224,100000.0
2007-06-28 03:45:00,12.267,12.267,12.142,12.21,450000.0
2007-06-28 03:46:00,12.224,12.224,12.224,12.224,50000.0
2007-06-28 03:47:00,12.189,12.273,12.17,12.17,350000.0
2007-06-28 03:48:00,12.249,12.249,12.249,12.249,100000.0
2007-06-28 03:50:00,12.143,12.143,12.143,12.143,50000.0
2007-06-28 03:51:00,12.249,12.249,12.143,12.215,450000.0
2007-06-28 03:53:00,12.188,12.256,12.162,12.162,200000.0
2007-06-28 03:54:00,12.207,12.279,12.174,12.279,250000.0
2007-06-28 03:55:00,12.267,12.299,12.179,12.234,250000.0
2007-06-28 03:56:00,12.272,12.305,12.245,12.245,250000.0
2007-06-28 03:57:00,12.323,12.323,12.17,12.302,250000.0
2007-06-28 03:58:00,12.266,12.266,12.254,12.254,100000.0
2007-06-28 03:59:00,12.284,12.284,12.163,12.235,450000.0
2007-06-28 04:00:00,12.208,12.254,12.208,12.254,100000.0
2007-06-28 04:01:00,12.219,12.235,12.219,12.235,100000.0
2007-06-28 04:02:00,12.16,12.299,12.16,12.197,350000.0
2007-06-28 04:03:00,12.278,12.278,12.155,12.225,450000.0
2007-06-28 04:04:00,12.246,12.289,12.178,12.178,400000.0
2007-06-28 04:05:00,12.267,12.267,12.148,12.231,450000.0
2007-06-28 04:06:00,12.2,12.258,12.165,12.165,150000.0
2007-06-28 04:07:00,12.167,12.206,12.167,12.206,100000.0
2007-06-28 04:08:00,12.188,12.271,12.188,12.271,100000.0
2007-06-28 04:09:00,12.173,12.173,12.173,12.173,50000.0
2007-06-28 04:10:00,12.24,12.263,12.202,12.202,150000.0
2007-06-28 04:11:00,12.133,12.133,12.133,12.133,50000.0
2007-06-28 04:12:00,12.2,12.27,12.2,12.241,200000.0
2007-06-28 04:13:00,12.183,12.288,12.183,12.288,150000.0
2007-06-28 04:14:00,12.175,12.241,12.175,12.241,150000.0
2007-06-28 04:15:00,12.239,12.239,12.205,12.205,200000.0
2007-06-28 04:16:00,12.236,12.236,12.224,12.224,100000.0
2007-06-28 04:17:00,12.239,12.239,12.133,12.205,450000.0
2007-06-28 04:18:00,12.188,12.188,12.188,12.188,50000.0
2007-06-28 04:19:00,12.154,12.154,12.154,12.154,50000.0
2007-06-28 04:20:00,12.239,12.239,12.133,12.205,450000.0
2007-06-28 04:21:00,12.188,12.27,12.143,12.191,350000.0
2007-06-28 04:23:00,12.239,12.239,12.133,12.133,100000.0
2007-06-28 04:24:00,12.239,12.239,12.133,12.205,450000.0
2007-06-28 04:25:00,12.192,12.281,12.161,12.281,200000.0
2007-06-28 04:26:00,12.235,12.269,12.235,12.269,100000.0
2007-06-28 04:28:00,12.266,12.266,12.191,12.215,150000.0
2007-06-28 04:29:00,12.208,12.326,12.175,12.269,500000.0
2007-06-28 04:30:00,12.299,12.299,12.299,12.299,50000.0
2007-06-28 04:31:00,12.259,12.289,12.153,12.225,600000.0
2007-06-28 04:32:00,12.207,12.301,12.207,12.301,150000.0
2007-06-28 04:33:00,12.224,12.271,12.224,12.271,100000.0
2007-06-28 04:34:00,12.318,12.318,12.19,12.19,100000.0
2007-06-28 04:36:00,12.254,12.294,12.153,12.258,200000.0
2007-06-28 04:37:00,12.264,12.269,12.264,12.269,100000.0
2007-06-28 04:38:00,12.153,12.262,12.153,12.262,100000.0
2007-06-28 04:39:00,12.258,12.258,12.223,12.223,100000.0
2007-06-28 04:40:00,12.182,12.288,12.152,12.225,450000.0
2007-06-28 04:41:00,12.234,12.291,12.192,12.291,200000.0
2007-06-28 04:42:00,12.192,12.263,12.192,12.218,150000.0
2007-06-28 04:43:00,12.295,12.295,12.217,12.217,100000.0
2007-06-28 04:44:00,12.241,12.241,12.199,12.222,350000.0
2007-06-28 04:45:00,12.268,12.274,12.21,12.274,200000.0
2007-06-28 04:46:00,12.184,12.27,12.163,12.269,550000.0
2007-06-28 04:48:00,12.254,12.269,12.184,12.269,250000.0
2007-06-28 04:49:00,12.218,12.219,12.218,12.219,100000.0
2007-06-28 04:51:00,12.299,12.299,12.193,12.265,450000.0
2007-06-28 04:52:00,12.238,12.279,12.22,12.227,300000.0
2007-06-28 04:53:00,12.244,12.244,12.244,12.244,50000.0
2007-06-28 04:54:00,12.244,12.244,12.244,12.244,50000.0
2007-06-28 04:55:00,12.259,12.259,12.259,12.259,50000.0
2007-06-28 04:56:00,12.256,12.256,12.244,12.244,100000.0
2007-06-28 04:57:00,12.259,12.259,12.153,12.225,450000.0
2007-06-28 04:58:00,12.174,12.209,12.174,12.209,100000.0
2007-06-28 05:02:00,12.244,12.259,12.174,12.259,250000.0
2007-06-28 05:03:00,12.208,12.209,12.208,12.209,100000.0
2007-06-28 05:05:00,12.256,12.256,12.208,12.208,100000.0
2007-06-28 05:06:00,12.279,12.279,12.134,12.189,200000.0
2007-06-28 05:07:00,12.208,12.256,12.208,12.256,100000.0
2007-06-28 05:08:00,12.279,12.328,12.218,12.282,350000.0
2007-06-28 05:09:00,12.271,12.297,12.171,12.297,700000.0
2007-06-28 05:11:00,12.208,12.247,12.19,12.19,150000.0
2007-06-28 05:13:00,12.244,12.259,12.174,12.259,250000.0
2007-06-28 05:16:00,12.239,12.251,12.234,12.234,150000.0
2007-06-28 05:17:00,12.208,12.225,12.208,12.225,100000.0
2007-06-28 05:18:00,12.276,12.288,12.276,12.288,100000.0
2007-06-28 05:19:00,12.259,12.259,12.225,12.225,100000.0
2007-06-28 05:20:00,12.256,12.256,12.256,12.256,50000.0
2007-06-28 05:21:00,12.256,12.256,12.244,12.244,100000.0
2007-06-28 05:22:00,12.259,12.259,12.153,12.225,450000.0
2007-06-28 05:23:00,12.278,12.278,12.144,12.144,200000.0
2007-06-28 05:24:00,12.271,12.283,12.271,12.283,100000.0
2007-06-28 05:25:00,12.281,12.281,12.281,12.281,50000.0
2007-06-28 05:26:00,12.249,12.249,12.143,12.215,450000.0
2007-06-28 05:27:00,12.249,12.249,12.199,12.199,100000.0
2007-06-28 05:28:00,12.187,12.267,12.155,12.236,300000.0
2007-06-28 05:29:00,12.246,12.246,12.143,12.234,250000.0
2007-06-28 05:30:00,12.249,12.249,12.143,12.215,450000.0
2007-06-28 05:31:00,12.199,12.199,12.199,12.199,50000.0
2007-06-28 05:32:00,12.246,12.246,12.143,12.143,100000.0
2007-06-28 05:33:00,12.234,12.234,12.234,12.234,100000.0
2007-06-28 05:35:00,12.256,12.291,12.183,12.232,400000.0
2007-06-28 05:36:00,12.268,12.273,12.206,12.273,400000.0
2007-06-28 05:37:00,12.189,12.198,12.189,12.198,100000.0
2007-06-28 05:38:00,12.228,12.28,12.145,12.261,400000.0
2007-06-28 05:39:00,12.212,12.276,12.185,12.27,400000.0
2007-06-28 05:40:00,12.287,12.309,12.223,12.223,150000.0
2007-06-28 05:41:00,12.301,12.301,12.167,12.292,500000.0
2007-06-28 05:42:00,12.222,12.222,12.187,12.187,100000.0
2007-06-28 05:43:00,12.193,12.262,12.18,12.18,250000.0
2007-06-28 05:44:00,12.227,12.239,12.17,12.239,250000.0
2007-06-28 05:45:00,12.17,12.274,12.146,12.146,350000.0
2007-06-28 05:46:00,12.207,12.28,12.18,12.263,300000.0
2007-06-28 05:47:00,12.227,12.267,12.17,12.17,250000.0
2007-06-28 05:48:00,12.17,12.267,12.17,12.188,400000.0
2007-06-28 05:49:00,12.188,12.188,12.188,12.188,50000.0
2007-06-28 05:50:00,12.17,12.231,12.17,12.179,250000.0
2007-06-28 05:52:00,12.163,12.269,12.163,12.269,200000.0
2007-06-28 05:53:00,12.224,12.239,12.154,12.239,250000.0
2007-06-28 05:54:00,12.239,12.239,12.133,12.205,450000.0
2007-06-28 05:55:00,12.248,12.264,12.16,12.16,300000.0
2007-06-28 05:56:00,12.214,12.261,12.168,12.184,300000.0
2007-06-28 05:57:00,12.247,12.258,12.192,12.236,350000.0
2007-06-28 05:58:00,12.229,12.229,12.123,12.195,450000.0
2007-06-28 05:59:00,12.265,12.265,12.201,12.201,100000.0
2007-06-28 06:00:00,12.246,12.271,12.193,12.193,200000.0
2007-06-28 06:01:00,12.231,12.239,12.166,12.239,400000.0
2007-06-28 06:02:00,12.148,12.148,12.137,12.137,100000.0
2007-06-28 06:03:00,12.189,12.236,12.131,12.224,350000.0
2007-06-28 06:04:00,12.245,12.264,12.149,12.174,550000.0
2007-06-28 06:06:00,12.255,12.264,12.181,12.264,250000.0
2007-06-28 06:10:00,12.156,12.269,12.156,12.269,200000.0
2007-06-28 06:11:00,12.228,12.256,12.228,12.256,150000.0
2007-06-28 06:12:00,12.251,12.251,12.16,12.189,150000.0
2007-06-28 06:13:00,12.19,12.219,12.19,12.219,150000.0
2007-06-28 06:14:00,12.226,12.229,12.123,12.214,200000.0
2007-06-28 06:15:00,12.226,12.226,12.214,12.214,100000.0
2007-06-28 06:16:00,12.241,12.258,12.151,12.238,450000.0
2007-06-28 06:17:00,12.229,12.229,12.229,12.229,100000.0
2007-06-28 06:18:00,12.214,12.229,12.214,12.229,150000.0
2007-06-28 06:19:00,12.195,12.195,12.123,12.179,150000.0
2007-06-28 06:20:00,12.123,12.123,12.123,12.123,50000.0
2007-06-28 06:21:00,12.27,12.27,12.155,12.232,450000.0
2007-06-28 06:22:00,12.239,12.239,12.239,12.239,50000.0
2007-06-28 06:23:00,12.218,12.226,12.145,12.226,200000.0
2007-06-28 06:24:00,12.123,12.123,12.123,12.123,50000.0
2007-06-28 06:25:00,12.233,12.247,12.202,12.223,300000.0
2007-06-28 06:26:00,12.219,12.256,12.166,12.192,200000.0
2007-06-28 06:30:00,12.235,12.247,12.148,12.247,250000.0
2007-06-28 06:31:00,12.205,12.206,12.205,12.206,100000.0
2007-06-28 06:32:00,12.211,12.262,12.174,12.231,250000.0
2007-06-28 06:34:00,12.22,12.234,12.159,12.234,250000.0
2007-06-28 06:35:00,12.168,12.169,12.168,12.169,100000.0
2007-06-28 06:38:00,12.219,12.219,12.169,12.169,100000.0
2007-06-28 06:39:00,12.219,12.219,12.219,12.219,50000.0
2007-06-28 06:40:00,12.194,12.23,12.126,12.215,350000.0
2007-06-28 06:41:00,12.142,12.227,12.142,12.178,350000.0
2007-06-28 06:42:00,12.229,12.229,12.229,12.229,50000.0
2007-06-28 06:43:00,12.175,12.223,12.175,12.223,100000.0
2007-06-28 06:44:00,12.199,12.199,12.199,12.199,50000.0
2007-06-28 06:45:00,12.138,12.138,12.123,12.123,100000.0
2007-06-28 06:46:00,12.238,12.238,12.199,12.199,200000.0
2007-06-28 06:47:00,12.234,12.252,12.138,12.2,450000.0
2007-06-28 06:48:00,12.221,12.243,12.218,12.218,350000.0
2007-06-28 06:49:00,12.216,12.216,12.204,12.204,100000.0
2007-06-28 06:50:00,12.259,12.259,12.153,12.225,450000.0
2007-06-28 06:51:00,12.15,12.204,12.15,12.199,200000.0
2007-06-28 06:52:00,12.142,12.257,12.132,12.226,400000.0
2007-06-28 06:53:00,12.233,12.233,12.158,12.199,300000.0
2007-06-28 06:54:00,12.22,12.234,12.159,12.234,250000.0
2007-06-28 06:55:00,12.251,12.251,12.127,12.213,450000.0
2007-06-28 06:56:00,12.192,12.242,12.146,12.224,300000.0
2007-06-28 06:57:00,12.253,12.253,12.128,12.194,450000.0
2007-06-28 06:58:00,12.229,12.229,12.229,12.229,50000.0
2007-06-28 07:00:00,12.251,12.266,12.181,12.266,250000.0
2007-06-28 07:02:00,12.264,12.264,12.144,12.263,500000.0
2007-06-28 07:05:00,12.243,12.252,12.12,12.17,450000.0
2007-06-28 07:06:00,12.155,12.247,12.155,12.209,350000.0
2007-06-28 07:07:00,12.24,12.271,12.182,12.182,150000.0
2007-06-28 07:09:00,12.214,12.229,12.144,12.229,250000.0
2007-06-28 07:11:00,12.246,12.261,12.176,12.261,250000.0
2007-06-28 07:14:00,12.248,12.248,12.223,12.223,100000.0
2007-06-28 07:15:00,12.179,12.216,12.158,12.203,400000.0
2007-06-28 07:16:00,12.293,12.293,12.17,12.211,450000.0
2007-06-28 07:17:00,12.209,12.223,12.162,12.181,450000.0
2007-06-28 07:18:00,12.178,12.263,12.178,12.184,250000.0
2007-06-28 07:19:00,12.181,12.181,12.138,12.138,100000.0
2007-06-28 07:20:00,12.225,12.24,12.149,12.208,450000.0
2007-06-28 07:21:00,12.185,12.236,12.139,12.206,400000.0
2007-06-28 07:22:00,12.118,12.118,12.118,12.118,100000.0
2007-06-28 07:23:00,12.15,12.233,12.142,12.208,250000.0
2007-06-28 07:25:00,12.208,12.246,12.208,12.246,150000.0
2007-06-28 07:26:00,12.224,12.224,12.224,12.224,50000.0
2007-06-28 07:27:00,12.157,12.213,12.151,12.213,300000.0
2007-06-28 07:28:00,12.245,12.284,12.177,12.223,300000.0
2007-06-28 07:29:00,12.208,12.236,12.141,12.141,350000.0
2007-06-28 07:30:00,12.176,12.238,12.143,12.213,350000.0
2007-06-28 07:31:00,12.232,12.232,12.118,12.141,400000.0
2007-06-28 07:32:00,12.241,12.257,12.159,12.174,300000.0
2007-06-28 07:33:00,12.181,12.252,12.123,12.123,150000.0
2007-06-28 07:34:00,12.233,12.248,12.154,12.242,400000.0
2007-06-28 07:35:00,12.182,12.295,12.155,12.248,350000.0
2007-06-28 07:36:00,12.145,12.248,12.145,12.167,350000.0
2007-06-28 07:37:00,12.17,12.257,12.17,12.257,300000.0
2007-06-28 07:38:00,12.205,12.246,12.205,12.246,100000.0
2007-06-28 07:39:00,12.153,12.263,12.153,12.263,350000.0
2007-06-28 07:40:00,12.232,12.254,12.156,12.254,150000.0
2007-06-28 07:41:00,12.279,12.279,12.279,12.279,100000.0
2007-06-28 07:42:00,12.249,12.284,12.242,12.284,300000.0
2007-06-28 07:43:00,12.246,12.276,12.159,12.159,350000.0
2007-06-28 07:44:00,12.168,12.311,12.168,12.251,300000.0
2007-06-28 07:45:00,12.204,12.256,12.123,12.207,400000.0
2007-06-28 07:46:00,12.123,12.256,12.123,12.171,400000.0
2007-06-28 07:47:00,12.179,12.258,12.178,12.216,550000.0
2007-06-28 07:48:00,12.189,12.287,12.14,12.14,250000.0
2007-06-28 07:49:00,12.27,12.27,12.135,12.135,250000.0
2007-06-28 07:50:00,12.128,12.243,12.128,12.178,150000.0
2007-06-28 07:51:00,12.219,12.261,12.123,12.123,200000.0
2007-06-28 07:52:00,12.265,12.288,12.164,12.288,300000.0
2007-06-28 07:53:00,12.22,12.294,12.186,12.266,450000.0
2007-06-28 07:54:00,12.294,12.295,12.218,12.274,300000.0
2007-06-28 07:55:00,12.148,12.268,12.148,12.24,400000.0
2007-06-28 07:56:00,12.233,12.297,12.197,12.297,350000.0
2007-06-28 07:57:00,12.264,12.297,12.145,12.297,450000.0
2007-06-28 07:58:00,12.15,12.266,12.15,12.214,300000.0
2007-06-28 07:59:00,12.181,12.266,12.181,12.266,250000.0
2007-06-28 08:00:00,12.16,12.279,12.16,12.228,500000.0
2007-06-28 08:01:00,12.281,12.281,12.178,12.178,400000.0
2007-06-28 08:02:00,12.191,12.251,12.13,12.169,400000.0
2007-06-28 08:03:00,12.246,12.271,12.154,12.154,350000.0
2007-06-28 08:04:00,12.271,12.3,12.216,12.257,400000.0
2007-06-28 08:05:00,12.135,12.271,12.135,12.271,100000.0
2007-06-28 08:06:00,12.229,12.268,12.149,12.149,250000.0
2007-06-28 08:08:00,12.184,12.23,12.184,12.23,100000.0
2007-06-28 08:10:00,12.215,12.261,12.16,12.16,350000.0
2007-06-28 08:11:00,12.239,12.271,12.213,12.271,300000.0
2007-06-28 08:12:00,12.247,12.271,12.138,12.271,250000.0
2007-06-28 08:13:00,12.227,12.299,12.189,12.198,300000.0
2007-06-28 08:14:00,12.275,12.275,12.123,12.132,300000.0
2007-06-28 08:15:00,12.238,12.269,12.176,12.192,550000.0
2007-06-28 08:16:00,12.231,12.246,12.231,12.246,100000.0
2007-06-28 08:17:00,12.271,12.271,12.133,12.133,250000.0
2007-06-28 08:18:00,12.233,12.305,12.15,12.253,500000.0
2007-06-28 08:19:00,12.248,12.288,12.19,12.19,400000.0
2007-06-28 08:20:00,12.205,12.288,12.179,12.179,200000.0
2007-06-28 08:21:00,12.19,12.266,12.127,12.162,450000.0
2007-06-28 08:22:00,12.268,12.271,12.16,12.271,200000.0
2007-06-28 08:23:00,12.265,12.27,12.265,12.27,100000.0
2007-06-28 08:24:00,12.181,12.284,12.151,12.284,400000.0
2007-06-28 08:25:00,12.24,12.286,12.189,12.286,250000.0
2007-06-28 08:26:00,12.153,12.34,12.153,12.183,350000.0
2007-06-28 08:27:00,12.25,12.313,12.2,12.218,400000.0
2007-06-28 08:28:00,12.19,12.269,12.138,12.269,350000.0
2007-06-28 08:29:00,12.133,12.268,12.133,12.161,400000.0
2007-06-28 08:30:00,12.177,12.276,12.126,12.15,400000.0
2007-06-28 08:31:00,12.233,12.273,12.152,12.152,400000.0
2007-06-28 08:32:00,12.13,12.24,12.13,12.235,400000.0
2007-06-28 08:33:00,12.236,12.31,12.167,12.287,550000.0
2007-06-28 08:34:00,12.187,12.279,12.17,12.279,400000.0
2007-06-28 08:35:00,12.184,12.295,12.163,12.179,350000.0
2007-06-28 08:36:00,12.181,12.276,12.181,12.26,350000.0
2007-06-28 08:37:00,12.187,12.286,12.135,12.245,400000.0
2007-06-28 08:38:00,12.254,12.293,12.195,12.224,350000.0
2007-06-28 08:39:00,12.303,12.303,12.144,12.213,350000.0
2007-06-28 08:40:00,12.316,12.316,12.19,12.295,400000.0
2007-06-28 08:41:00,12.237,12.281,12.158,12.158,350000.0
2007-06-28 08:42:00,12.241,12.29,12.166,12.204,300000.0
2007-06-28 08:43:00,12.248,12.301,12.239,12.301,350000.0
2007-06-28 08:44:00,12.236,12.305,12.204,12.238,350000.0
2007-06-28 08:45:00,12.29,12.343,12.212,12.215,400000.0
2007-06-28 08:46:00,12.138,12.286,12.138,12.286,400000.0
2007-06-28 08:47:00,12.299,12.313,12.23,12.23,350000.0
2007-06-28 08:48:00,12.246,12.291,12.202,12.202,400000.0
2007-06-28 08:49:00,12.315,12.315,12.208,12.289,550000.0
2007-06-28 08:50:00,12.191,12.262,12.176,12.235,350000.0
2007-06-28 08:51:00,12.25,12.311,12.236,12.253,300000.0
2007-06-28 08:52:00,12.208,12.363,12.208,12.289,350000.0
2007-06-28 08:53:00,12.321,12.321,12.176,12.267,400000.0
2007-06-28 08:54:00,12.233,12.319,12.206,12.206,350000.0
2007-06-28 08:55:00,12.3,12.3,12.214,12.218,400000.0
2007-06-28 08:56:00,12.287,12.331,12.205,12.331,350000.0
2007-06-28 08:57:00,12.27,12.328,12.177,12.328,400000.0
2007-06-28 08:58:00,12.265,12.302,12.205,12.247,500000.0
2007-06-28 08:59:00,12.318,12.328,12.193,12.247,350000.0
2007-06-28 09:00:00,12.246,12.272,12.216,12.216,450000.0
2007-06-28 09:01:00,12.274,12.315,12.234,12.315,350000.0
2007-06-28 09:02:00,12.329,12.349,12.231,12.312,450000.0
2007-06-28 09:03:00,12.234,12.305,12.201,12.272,450000.0
2007-06-28 09:04:00,12.287,12.302,12.198,12.227,350000.0
2007-06-28 09:05:00,12.207,12.28,12.207,12.229,400000.0
2007-06-28 09:06:00,12.298,12.324,12.244,12.271,450000.0
2007-06-28 09:07:00,12.265,12.318,12.209,12.252,400000.0
2007-06-28 09:08:00,12.215,12.32,12.198,12.299,450000.0
2007-06-28 09:09:00,12.249,12.328,12.202,12.29,550000.0
2007-06-28 09:10:00,12.268,12.318,12.255,12.255,400000.0
2007-06-28 09:11:00,12.217,12.356,12.217,12.292,400000.0
2007-06-28 09:12:00,12.301,12.338,12.204,12.204,400000.0
2007-06-28 09:13:00,12.321,12.321,12.18,12.217,350000.0
2007-06-28 09:14:00,12.215,12.3,12.215,12.256,350000.0
2007-06-28 09:15:00,12.299,12.326,12.211,12.242,500000.0
2007-06-28 09:16:00,12.272,12.336,12.194,12.333,400000.0
2007-06-28 09:17:00,12.179,12.289,12.175,12.239,550000.0
2007-06-28 09:18:00,12.259,12.282,12.218,12.232,300000.0
2007-06-28 09:19:00,12.196,12.298,12.196,12.249,400000.0
2007-06-28 09:20:00,12.269,12.293,12.194,12.293,400000.0
2007-06-28 09:21:00,12.222,12.283,12.165,12.238,450000.0
2007-06-28 09:22:00,12.269,12.269,12.164,12.195,400000.0
2007-06-28 09:23:00,12.27,12.303,12.144,12.211,550000.0
2007-06-28 09:24:00,12.228,12.288,12.213,12.213,350000.0
2007-06-28 09:25:00,12.306,12.319,12.227,12.272,400000.0
2007-06-28 09:26:00,12.292,12.292,12.189,12.286,350000.0
2007-06-28 09:27:00,12.209,12.292,12.157,12.224,450000.0
2007-06-28 09:28:00,12.231,12.322,12.207,12.217,1550000.0
2007-06-28 09:29:00,12.234,12.293,12.157,12.254,450000.0
2007-06-28 09:30:00,12.217,12.28,12.216,12.237,350000.0
2007-06-28 09:31:00,12.286,12.305,12.2,12.305,350000.0
2007-06-28 09:32:00,12.27,12.315,12.198,12.305,350000.0
2007-06-28 09:33:00,12.32,12.32,12.188,12.238,550000.0
2007-06-28 09:34:00,12.238,12.297,12.195,12.224,500000.0
2007-06-28 09:35:00,12.31,12.31,12.246,12.296,350000.0
2007-06-28 09:36:00,12.305,12.307,12.206,12.307,400000.0
2007-06-28 09:37:00,12.216,12.253,12.155,12.155,400000.0
2007-06-28 09:38:00,12.287,12.31,12.209,12.248,550000.0
2007-06-28 09:39:00,12.289,12.327,12.19,12.234,400000.0
2007-06-28 09:40:00,12.307,12.307,12.195,12.288,400000.0
2007-06-28 09:41:00,12.188,12.333,12.188,12.254,500000.0
2007-06-28 09:42:00,12.266,12.301,12.159,12.176,400000.0
2007-06-28 09:43:00,12.25,12.302,12.212,12.214,500000.0
2007-06-28 09:44:00,12.226,12.304,12.219,12.247,350000.0
2007-06-28 09:45:00,12.288,12.347,12.243,12.243,400000.0
2007-06-28 09:46:00,12.212,12.294,12.182,12.264,550000.0
2007-06-28 09:47:00,12.294,12.308,12.189,12.308,400000.0
2007-06-28 09:48:00,12.275,12.288,12.167,12.19,450000.0
2007-06-28 09:49:00,12.306,12.312,12.231,12.296,400000.0
2007-06-28 09:50:00,12.316,12.321,12.247,12.297,550000.0
2007-06-28 09:51:00,12.257,12.333,12.199,12.218,500000.0
2007-06-28 09:52:00,12.162,12.268,12.162,12.256,550000.0
2007-06-28 09:53:00,12.249,12.342,12.193,12.328,550000.0
2007-06-28 09:54:00,12.248,12.337,12.199,12.309,750000.0
2007-06-28 09:55:00,12.247,12.358,12.247,12.358,450000.0
2007-06-28 09:56:00,12.294,12.31,12.242,12.291,350000.0
2007-06-28 09:57:00,12.318,12.318,12.22,12.22,500000.0
2007-06-28 09:58:00,12.282,12.302,12.157,12.3,500000.0
2007-06-28 09:59:00,12.344,12.404,12.278,12.278,350000.0
2007-06-28 10:00:00,12.361,12.361,12.208,12.208,350000.0
2007-06-28 10:01:00,12.325,12.354,12.243,12.325,450000.0
2007-06-28 10:02:00,12.311,12.339,12.261,12.311,400000.0
2007-06-28 10:03:00,12.258,12.333,12.206,12.206,400000.0
2007-06-28 10:04:00,12.216,12.322,12.216,12.322,200000.0
2007-06-28 10:05:00,12.328,12.366,12.236,12.366,350000.0
2007-06-28 10:06:00,12.27,12.348,12.27,12.289,500000.0
2007-06-28 10:07:00,12.223,12.318,12.184,12.312,350000.0
2007-06-28 10:08:00,12.258,12.334,12.224,12.232,450000.0
2007-06-28 10:09:00,12.233,12.34,12.233,12.321,550000.0
2007-06-28 10:11:00,12.352,12.354,12.265,12.354,400000.0
2007-06-28 10:12:00,12.284,12.375,12.247,12.345,400000.0
2007-06-28 10:13:00,12.346,12.346,12.171,12.261,350000.0
2007-06-28 10:15:00,12.304,12.341,12.236,12.318,450000.0
2007-06-28 10:16:00,12.274,12.419,12.261,12.378,400000.0
2007-06-28 10:18:00,12.336,12.342,12.231,12.231,350000.0
2007-06-28 10:19:00,12.303,12.315,12.212,12.212,500000.0
2007-06-28 10:20:00,12.255,12.33,12.227,12.31,350000.0
2007-06-28 10:21:00,12.293,12.334,12.241,12.28,400000.0
2007-06-28 10:22:00,12.314,12.34,12.23,12.324,550000.0
2007-06-28 10:23:00,12.365,12.376,12.245,12.305,450000.0
2007-06-28 10:24:00,12.303,12.323,12.212,12.27,500000.0
2007-06-28 10:25:00,12.371,12.373,12.249,12.315,450000.0
2007-06-28 10:26:00,12.363,12.363,12.229,12.229,400000.0
2007-06-28 10:27:00,12.294,12.387,12.251,12.284,400000.0
2007-06-28 10:28:00,12.339,12.371,12.255,12.323,600000.0
2007-06-28 10:29:00,12.341,12.396,12.219,12.219,450000.0
2007-06-28 10:30:00,12.346,12.383,12.263,12.273,450000.0
2007-06-28 10:31:00,12.265,12.384,12.21,12.281,550000.0
2007-06-28 10:32:00,12.348,12.367,12.266,12.338,400000.0
2007-06-28 10:33:00,12.242,12.383,12.242,12.253,450000.0
2007-06-28 10:34:00,12.371,12.378,12.289,12.362,400000.0
2007-06-28 10:35:00,12.248,12.4,12.248,12.299,350000.0
2007-06-28 10:36:00,12.372,12.372,12.248,12.283,550000.0
2007-06-28 10:37:00,12.315,12.373,12.26,12.26,500000.0
2007-06-28 10:38:00,12.298,12.379,12.251,12.314,500000.0
2007-06-28 10:39:00,12.277,12.398,12.244,12.347,350000.0
2007-06-28 10:40:00,12.308,12.391,12.249,12.357,550000.0
2007-06-28 10:41:00,12.388,12.388,12.301,12.322,350000.0
2007-06-28 10:42:00,12.354,12.387,12.297,12.297,450000.0
2007-06-28 10:43:00,12.322,12.375,12.22,12.375,450000.0
2007-06-28 10:44:00,12.309,12.391,12.268,12.286,350000.0
2007-06-28 10:45:00,12.356,12.356,12.213,12.28,550000.0
2007-06-28 10:46:00,12.257,12.352,12.222,12.346,450000.0
2007-06-28 10:47:00,12.31,12.371,12.276,12.334,400000.0
2007-06-28 10:48:00,12.193,12.362,12.168,12.362,400000.0
2007-06-28 10:49:00,12.334,12.428,12.306,12.368,350000.0
2007-06-28 10:50:00,12.275,12.391,12.255,12.382,450000.0
2007-06-28 10:51:00,12.279,12.385,12.242,12.242,500000.0
2007-06-28 10:52:00,12.272,12.344,12.239,12.32,500000.0
2007-06-28 10:53:00,12.318,12.406,12.247,12.396,350000.0
2007-06-28 10:54:00,12.306,12.382,12.24,12.382,400000.0
2007-06-28 10:55:00,12.312,12.362,12.246,12.257,350000.0
2007-06-28 10:56:00,12.313,12.349,12.235,12.265,500000.0
2007-06-28 10:57:00,12.318,12.401,12.281,12.281,400000.0
2007-06-28 10:58:00,12.246,12.352,12.217,12.252,500000.0
2007-06-28 10:59:00,12.255,12.358,12.255,12.358,350000.0
2007-06-28 11:00:00,12.268,12.356,12.226,12.267,400000.0
2007-06-28 11:01:00,12.24,12.333,12.234,12.234,500000.0
2007-06-28 11:02:00,12.249,12.328,12.223,12.23,500000.0
2007-06-28 11:03:00,12.248,12.359,12.248,12.263,400000.0
2007-06-28 11:04:00,12.262,12.341,12.218,12.31,550000.0
2007-06-28 11:05:00,12.295,12.353,12.234,12.234,450000.0
2007-06-28 11:06:00,12.277,12.348,12.216,12.264,350000.0
2007-06-28 11:07:00,12.337,12.337,12.221,12.263,400000.0
2007-06-28 11:08:00,12.255,12.374,12.255,12.352,400000.0
2007-06-28 11:09:00,12.308,12.363,12.262,12.262,400000.0
2007-06-28 11:10:00,12.249,12.389,12.249,12.314,450000.0
2007-06-28 11:11:00,12.313,12.366,12.268,12.316,500000.0
2007-06-28 11:12:00,12.276,12.392,12.24,12.271,600000.0
2007-06-28 11:13:00,12.311,12.337,12.262,12.267,350000.0
2007-06-28 11:14:00,12.257,12.389,12.244,12.286,400000.0
2007-06-28 11:15:00,12.372,12.372,12.269,12.269,550000.0
2007-06-28 11:16:00,12.305,12.347,12.222,12.222,350000.0
2007-06-28 11:17:00,12.392,12.392,12.239,12.239,500000.0
2007-06-28 11:18:00,12.249,12.34,12.249,12.257,350000.0
2007-06-28 11:19:00,12.384,12.395,12.313,12.313,350000.0
2007-06-28 11:20:00,12.369,12.43,12.303,12.341,500000.0
2007-06-28 11:21:00,12.247,12.437,12.247,12.279,450000.0
2007-06-28 11:22:00,12.302,12.397,12.275,12.397,500000.0
2007-06-28 11:23:00,12.331,12.419,12.312,12.312,500000.0
2007-06-28 11:24:00,12.302,12.403,12.27,12.281,500000.0
2007-06-28 11:25:00,12.296,12.386,12.296,12.335,350000.0
2007-06-28 11:26:00,12.282,12.367,12.263,12.367,250000.0
2007-06-28 11:27:00,12.361,12.361,12.243,12.288,400000.0
2007-06-28 11:28:00,12.292,12.379,12.251,12.31,400000.0
2007-06-28 11:29:00,12.337,12.396,12.285,12.3,550000.0
2007-06-28 11:30:00,12.27,12.357,12.245,12.274,400000.0
2007-06-28 11:31:00,12.358,12.358,12.271,12.318,400000.0
2007-06-28 11:32:00,12.368,12.424,12.276,12.35,500000.0
2007-06-28 11:33:00,12.262,12.412,12.262,12.347,550000.0
2007-06-28 11:34:00,12.368,12.394,12.308,12.368,350000.0
2007-06-28 11:35:00,12.401,12.401,12.246,12.319,550000.0
2007-06-28 11:36:00,12.267,12.354,12.262,12.296,400000.0
2007-06-28 11:37:00,12.318,12.365,12.262,12.337,450000.0
2007-06-28 11:38:00,12.303,12.382,12.303,12.338,400000.0
2007-06-28 11:39:00,12.287,12.41,12.287,12.377,550000.0
2007-06-28 11:40:00,12.412,12.431,12.336,12.336,500000.0
2007-06-28 11:41:00,12.405,12.432,12.281,12.417,400000.0
2007-06-28 11:42:00,12.316,12.432,12.316,12.404,350000.0
2007-06-28 11:43:00,12.4,12.411,12.295,12.363,550000.0
2007-06-28 11:44:00,12.277,12.432,12.277,12.432,350000.0
2007-06-28 11:45:00,12.36,12.437,12.293,12.437,500000.0
2007-06-28 11:46:00,12.424,12.424,12.347,12.355,450000.0
2007-06-28 11:47:00,12.32,12.386,12.289,12.339,350000.0
2007-06-28 11:48:00,12.288,12.431,12.264,12.377,500000.0
2007-06-28 11:49:00,12.413,12.413,12.285,12.398,500000.0
2007-06-28 11:50:00,12.435,12.435,12.281,12.281,350000.0
2007-06-28 11:51:00,12.338,12.424,12.308,12.308,550000.0
2007-06-28 11:52:00,12.312,12.444,12.312,12.347,500000.0
2007-06-28 11:53:00,12.405,12.411,12.256,12.294,350000.0
2007-06-28 11:54:00,12.404,12.429,12.318,12.398,350000.0
2007-06-28 11:55:00,12.392,12.449,12.273,12.278,550000.0
2007-06-28 11:56:00,12.366,12.451,12.292,12.367,400000.0
2007-06-28 11:57:00,12.359,12.448,12.306,12.327,550000.0
2007-06-28 11:58:00,12.331,12.444,12.331,12.409,400000.0
2007-06-28 11:59:00,12.382,12.436,12.292,12.415,500000.0
2007-06-28 12:00:00,12.383,12.473,12.36,12.422,450000.0
2007-06-28 12:01:00,12.348,12.422,12.269,12.301,500000.0
2007-06-28 12:02:00,12.335,12.375,12.302,12.337,450000.0
2007-06-28 12:03:00,12.377,12.487,12.314,12.314,450000.0
2007-06-28 12:04:00,12.348,12.374,12.232,12.237,500000.0
2007-06-28 12:05:00,12.381,12.415,12.37,12.415,450000.0
2007-06-28 12:06:00,12.379,12.419,12.298,12.382,500000.0
2007-06-28 12:07:00,12.298,12.437,12.26,12.26,350000.0
2007-06-28 12:08:00,12.377,12.406,12.268,12.377,550000.0
2007-06-28 12:09:00,12.411,12.411,12.274,12.299,550000.0
2007-06-28 12:10:00,12.427,12.427,12.348,12.404,350000.0
2007-06-28 12:11:00,12.303,12.414,12.294,12.306,350000.0
2007-06-28 12:12:00,12.311,12.447,12.297,12.369,550000.0
2007-06-28 12:13:00,12.409,12.409,12.282,12.298,550000.0
2007-06-28 12:14:00,12.376,12.39,12.277,12.39,450000.0
2007-06-28 12:15:00,12.385,12.398,12.283,12.365,350000.0
2007-06-28 12:16:00,12.287,12.358,12.228,12.328,450000.0
2007-06-28 12:17:00,12.298,12.38,12.266,12.38,350000.0
2007-06-28 12:18:00,12.34,12.404,12.272,12.272,400000.0
2007-06-28 12:19:00,12.281,12.37,12.244,12.244,450000.0
2007-06-28 12:20:00,12.366,12.386,12.323,12.323,350000.0
2007-06-28 12:21:00,12.28,12.389,12.28,12.321,450000.0
2007-06-28 12:22:00,12.31,12.365,12.241,12.34,450000.0
2007-06-28 12:23:00,12.371,12.388,12.277,12.344,550000.0
2007-06-28 12:24:00,12.324,12.399,12.221,12.36,500000.0
2007-06-28 12:25:00,12.377,12.377,12.299,12.301,450000.0
2007-06-28 12:26:00,12.344,12.353,12.258,12.325,400000.0
2007-06-28 12:27:00,12.324,12.376,12.199,12.376,500000.0
2007-06-28 12:28:00,12.272,12.401,12.272,12.291,500000.0
2007-06-28 12:29:00,12.27,12.334,12.219,12.31,450000.0
2007-06-28 12:30:00,12.325,12.372,12.261,12.372,400000.0
2007-06-28 12:31:00,12.329,12.381,12.292,12.293,350000.0
2007-06-28 12:32:00,12.324,12.406,12.297,12.305,350000.0
2007-06-28 12:33:00,12.276,12.372,12.255,12.266,550000.0
2007-06-28 12:34:00,12.35,12.401,12.29,12.401,350000.0
2007-06-28 12:35:00,12.379,12.395,12.3,12.345,500000.0
2007-06-28 12:36:00,12.371,12.383,12.295,12.295,400000.0
2007-06-28 12:37:00,12.36,12.411,12.3,12.3,550000.0
2007-06-28 12:38:00,12.357,12.383,12.317,12.317,400000.0
2007-06-28 12:39:00,12.363,12.363,12.288,12.3,400000.0
2007-06-28 12:40:00,12.366,12.381,12.317,12.363,450000.0
2007-06-28 12:41:00,12.317,12.422,12.277,12.422,400000.0
2007-06-28 12:42:00,12.344,12.396,12.304,12.325,250000.0
2007-06-28 12:43:00,12.395,12.395,12.243,12.243,350000.0
2007-06-28 12:44:00,12.339,12.369,12.262,12.369,400000.0
2007-06-28 12:45:00,12.285,12.412,12.285,12.396,450000.0
2007-06-28 12:46:00,12.391,12.399,12.287,12.351,400000.0
2007-06-28 12:47:00,12.348,12.396,12.292,12.292,300000.0
2007-06-28 12:48:00,12.27,12.393,12.269,12.355,500000.0
2007-06-28 12:49:00,12.298,12.412,12.28,12.317,400000.0
2007-06-28 12:50:00,12.285,12.423,12.285,12.377,450000.0
2007-06-28 12:51:00,12.341,12.405,12.269,12.269,500000.0
2007-06-28 12:52:00,12.364,12.386,12.227,12.249,350000.0
2007-06-28 12:53:00,12.32,12.378,12.32,12.34,400000.0
2007-06-28 12:54:00,12.316,12.416,12.292,12.292,550000.0
2007-06-28 12:55:00,12.291,12.398,12.29,12.309,550000.0
2007-06-28 12:56:00,12.374,12.374,12.236,12.341,500000.0
2007-06-28 12:57:00,12.324,12.389,12.245,12.281,450000.0
2007-06-28 12:58:00,12.289,12.416,12.288,12.37,450000.0
2007-06-28 12:59:00,12.261,12.419,12.261,12.291,450000.0
2007-06-28 13:00:00,12.379,12.402,12.281,12.331,550000.0
2007-06-28 13:01:00,12.323,12.351,12.261,12.278,400000.0
2007-06-28 13:02:00,12.322,12.387,12.317,12.387,350000.0
2007-06-28 13:03:00,12.361,12.404,12.269,12.37,550000.0
2007-06-28 13:04:00,12.225,12.33,12.225,12.33,450000.0
2007-06-28 13:05:00,12.276,12.391,12.251,12.251,550000.0
2007-06-28 13:06:00,12.335,12.395,12.285,12.308,400000.0
2007-06-28 13:07:00,12.324,12.399,12.293,12.399,450000.0
2007-06-28 13:08:00,12.361,12.379,12.298,12.377,350000.0
2007-06-28 13:09:00,12.386,12.389,12.273,12.328,400000.0
2007-06-28 13:10:00,12.246,12.394,12.229,12.394,500000.0
2007-06-28 13:11:00,12.342,12.364,12.273,12.331,400000.0
2007-06-28 13:12:00,12.354,12.385,12.253,12.327,350000.0
2007-06-28 13:13:00,12.305,12.404,12.285,12.369,350000.0
2007-06-28 13:14:00,12.349,12.381,12.301,12.346,400000.0
2007-06-28 13:15:00,12.341,12.347,12.255,12.255,450000.0
2007-06-28 13:16:00,12.364,12.39,12.241,12.354,500000.0
2007-06-28 13:17:00,12.349,12.356,12.237,12.25,400000.0
2007-06-28 13:18:00,12.328,12.358,12.234,12.241,550000.0
2007-06-28 13:19:00,12.274,12.367,12.236,12.367,400000.0
2007-06-28 13:20:00,12.346,12.361,12.244,12.331,550000.0
2007-06-28 13:21:00,12.36,12.36,12.298,12.314,450000.0
2007-06-28 13:22:00,12.395,12.395,12.243,12.307,550000.0
2007-06-28 13:23:00,12.376,12.408,12.282,12.31,450000.0
2007-06-28 13:24:00,12.297,12.361,12.278,12.361,350000.0
2007-06-28 13:25:00,12.285,12.43,12.285,12.373,450000.0
2007-06-28 13:26:00,12.383,12.383,12.27,12.304,400000.0
2007-06-28 13:27:00,12.381,12.394,12.304,12.304,400000.0
2007-06-28 13:28:00,12.377,12.377,12.271,12.294,400000.0
2007-06-28 13:29:00,12.358,12.395,12.268,12.372,400000.0
2007-06-28 13:30:00,12.3,12.368,12.29,12.363,450000.0
2007-06-28 13:31:00,12.346,12.393,12.311,12.393,400000.0
2007-06-28 13:32:00,12.371,12.371,12.291,12.369,400000.0
2007-06-28 13:33:00,12.347,12.434,12.318,12.372,350000.0
2007-06-28 13:34:00,12.353,12.436,12.342,12.342,350000.0
2007-06-28 13:35:00,12.417,12.417,12.309,12.414,400000.0
2007-06-28 13:36:00,12.347,12.436,12.345,12.349,400000.0
2007-06-28 13:37:00,12.297,12.43,12.297,12.406,450000.0
2007-06-28 13:38:00,12.369,12.43,12.295,12.32,450000.0
2007-06-28 13:39:00,12.329,12.425,12.295,12.295,350000.0
2007-06-28 13:40:00,12.42,12.42,12.296,12.367,500000.0
2007-06-28 13:41:00,12.428,12.428,12.294,12.354,450000.0
2007-06-28 13:42:00,12.304,12.386,12.304,12.343,450000.0
2007-06-28 13:43:00,12.369,12.42,12.315,12.336,450000.0
2007-06-28 13:44:00,12.433,12.496,12.324,12.324,500000.0
2007-06-28 13:45:00,12.398,12.414,12.285,12.323,500000.0
2007-06-28 13:46:00,12.306,12.37,12.291,12.362,350000.0
2007-06-28 13:47:00,12.409,12.441,12.4,12.436,450000.0
2007-06-28 13:48:00,12.406,12.406,12.345,12.399,300000.0
2007-06-28 13:49:00,12.347,12.398,12.263,12.263,350000.0
2007-06-28 13:50:00,12.335,12.419,12.235,12.283,550000.0
2007-06-28 13:51:00,12.381,12.407,12.295,12.333,400000.0
2007-06-28 13:52:00,12.383,12.428,12.309,12.369,400000.0
2007-06-28 13:53:00,12.382,12.414,12.249,12.253,350000.0
2007-06-28 13:54:00,12.311,12.418,12.259,12.398,400000.0
2007-06-28 13:55:00,12.402,12.402,12.288,12.288,350000.0
2007-06-28 13:56:00,12.399,12.399,12.31,12.369,350000.0
2007-06-28 13:57:00,12.379,12.421,12.291,12.39,350000.0
2007-06-28 13:58:00,12.42,12.421,12.319,12.372,400000.0
2007-06-28 13:59:00,12.334,12.41,12.292,12.351,350000.0
2007-06-28 14:00:00,12.426,12.438,12.306,12.347,450000.0
2007-06-28 14:01:00,12.4,12.4,12.255,12.255,350000.0
2007-06-28 14:02:00,12.302,12.421,12.302,12.356,400000.0
2007-06-28 14:03:00,12.296,12.46,12.296,12.393,400000.0
2007-06-28 14:04:00,12.375,12.399,12.344,12.366,350000.0
2007-06-28 14:05:00,12.406,12.406,12.296,12.357,400000.0
2007-06-28 14:06:00,12.321,12.391,12.237,12.274,450000.0
2007-06-28 14:07:00,12.403,12.452,12.299,12.405,350000.0
2007-06-28 14:08:00,12.253,12.398,12.253,12.398,350000.0
2007-06-28 14:09:00,12.257,12.317,12.257,12.305,450000.0
2007-06-28 14:10:00,12.378,12.396,12.273,12.273,350000.0
2007-06-28 14:11:00,12.339,12.363,12.273,12.335,250000.0
2007-06-28 14:12:00,12.335,12.434,12.308,12.369,500000.0
2007-06-28 14:13:00,12.324,12.389,12.275,12.324,450000.0
2007-06-28 14:14:00,12.373,12.403,12.271,12.31,400000.0
2007-06-28 14:15:00,12.312,12.409,12.271,12.295,350000.0
2007-06-28 14:16:00,12.345,12.389,12.25,12.359,500000.0
2007-06-28 14:17:00,12.347,12.376,12.276,12.376,350000.0
2007-06-28 14:18:00,12.337,12.399,12.251,12.338,550000.0
2007-06-28 14:19:00,12.39,12.392,12.259,12.364,350000.0
2007-06-28 14:20:00,12.379,12.38,12.27,12.369,500000.0
2007-06-28 14:21:00,12.386,12.386,12.269,12.312,400000.0
2007-06-28 14:22:00,12.337,12.355,12.247,12.28,350000.0
2007-06-28 14:23:00,12.374,12.415,12.271,12.343,450000.0
2007-06-28 14:24:00,12.36,12.36,12.199,12.292,550000.0
2007-06-28 14:25:00,12.318,12.427,12.245,12.245,350000.0
2007-06-28 14:26:00,12.304,12.365,12.249,12.298,350000.0
2007-06-28 14:27:00,12.251,12.384,12.251,12.301,500000.0
2007-06-28 14:28:00,12.365,12.365,12.25,12.25,450000.0
2007-06-28 14:29:00,12.266,12.376,12.238,12.376,350000.0
2007-06-28 14:30:00,12.326,12.372,12.219,12.364,350000.0
2007-06-28 14:31:00,12.297,12.408,12.278,12.351,400000.0
2007-06-28 14:32:00,12.328,12.36,12.249,12.271,500000.0
2007-06-28 14:33:00,12.336,12.382,12.263,12.349,500000.0
2007-06-28 14:34:00,12.369,12.369,12.27,12.356,350000.0
2007-06-28 14:35:00,12.325,12.356,12.26,12.306,450000.0
2007-06-28 14:36:00,12.367,12.367,12.314,12.314,350000.0
2007-06-28 14:37:00,12.265,12.378,12.199,12.338,350000.0
2007-06-28 14:38:00,12.227,12.333,12.215,12.237,350000.0
2007-06-28 14:39:00,12.283,12.317,12.21,12.241,500000.0
2007-06-28 14:40:00,12.253,12.367,12.235,12.292,400000.0
2007-06-28 14:41:00,12.348,12.365,12.211,12.36,400000.0
2007-06-28 14:42:00,12.361,12.361,12.216,12.351,450000.0
2007-06-28 14:43:00,12.309,12.35,12.24,12.35,350000.0
2007-06-28 14:44:00,12.329,12.365,12.24,12.298,400000.0
2007-06-28 14:45:00,12.354,12.375,12.246,12.246,350000.0
2007-06-28 14:46:00,12.321,12.353,12.208,12.353,450000.0
2007-06-28 14:47:00,12.254,12.376,12.254,12.346,550000.0
2007-06-28 14:48:00,12.305,12.324,12.25,12.25,400000.0
2007-06-28 14:49:00,12.249,12.351,12.202,12.301,500000.0
2007-06-28 14:50:00,12.236,12.349,12.208,12.349,450000.0
2007-06-28 14:51:00,12.256,12.367,12.256,12.28,400000.0
2007-06-28 14:52:00,12.29,12.358,12.194,12.358,500000.0
2007-06-28 14:53:00,12.32,12.375,12.219,12.375,450000.0
2007-06-28 14:54:00,12.343,12.36,12.243,12.344,550000.0
2007-06-28 14:55:00,12.288,12.39,12.258,12.308,450000.0
2007-06-28 14:56:00,12.245,12.364,12.245,12.295,450000.0
2007-06-28 14:57:00,12.321,12.379,12.259,12.277,400000.0
2007-06-28 14:58:00,12.273,12.318,12.211,12.221,400000.0
2007-06-28 14:59:00,12.294,12.369,12.229,12.269,500000.0
2007-06-28 15:00:00,12.318,12.318,12.194,12.289,450000.0
2007-06-28 15:01:00,12.244,12.36,12.213,12.36,250000.0
2007-06-28 15:02:00,12.261,12.37,12.261,12.303,400000.0
2007-06-28 15:03:00,12.27,12.364,12.253,12.339,450000.0
2007-06-28 15:04:00,12.346,12.37,12.231,12.308,500000.0
2007-06-28 15:05:00,12.313,12.372,12.239,12.35,450000.0
2007-06-28 15:06:00,12.346,12.346,12.229,12.258,500000.0
2007-06-28 15:07:00,12.353,12.366,12.237,12.266,500000.0
2007-06-28 15:08:00,12.272,12.358,12.243,12.327,450000.0
2007-06-28 15:09:00,12.312,12.378,12.258,12.263,400000.0
2007-06-28 15:10:00,12.264,12.358,12.219,12.238,450000.0
2007-06-28 15:11:00,12.317,12.34,12.184,12.257,550000.0
2007-06-28 15:12:00,12.262,12.371,12.209,12.256,450000.0
2007-06-28 15:13:00,12.216,12.333,12.216,12.247,500000.0
2007-06-28 15:14:00,12.306,12.384,12.262,12.316,400000.0
2007-06-28 15:15:00,12.251,12.381,12.243,12.314,450000.0
2007-06-28 15:16:00,12.258,12.373,12.257,12.314,500000.0
2007-06-28 15:17:00,12.33,12.381,12.247,12.252,550000.0
2007-06-28 15:18:00,12.36,12.36,12.222,12.304,450000.0
2007-06-28 15:19:00,12.296,12.368,12.244,12.298,450000.0
2007-06-28 15:20:00,12.344,12.389,12.246,12.338,450000.0
2007-06-28 15:21:00,12.317,12.368,12.24,12.356,450000.0
2007-06-28 15:22:00,12.378,12.378,12.248,12.248,150000.0
2007-06-28 15:23:00,12.242,12.363,12.242,12.353,350000.0
2007-06-28 15:24:00,12.237,12.354,12.237,12.349,350000.0
2007-06-28 15:25:00,12.25,12.357,12.23,12.23,450000.0
2007-06-28 15:26:00,12.269,12.403,12.267,12.31,500000.0
2007-06-28 15:27:00,12.295,12.324,12.225,12.297,400000.0
2007-06-28 15:28:00,12.318,12.334,12.248,12.334,350000.0
2007-06-28 15:29:00,12.292,12.328,12.22,12.328,450000.0
2007-06-28 15:30:00,12.321,12.334,12.249,12.293,450000.0
2007-06-28 15:31:00,12.29,12.361,12.238,12.238,400000.0
2007-06-28 15:32:00,12.343,12.384,12.254,12.317,550000.0
2007-06-28 15:33:00,12.306,12.335,12.222,12.335,450000.0
2007-06-28 15:34:00,12.276,12.357,12.218,12.357,500000.0
2007-06-28 15:35:00,12.337,12.363,12.251,12.363,600000.0
2007-06-28 15:36:00,12.263,12.372,12.247,12.341,400000.0
2007-06-28 15:37:00,12.248,12.334,12.191,12.229,450000.0
2007-06-28 15:38:00,12.306,12.326,12.216,12.216,400000.0
2007-06-28 15:39:00,12.273,12.34,12.208,12.249,500000.0
2007-06-28 15:40:00,12.247,12.362,12.226,12.263,450000.0
2007-06-28 15:41:00,12.256,12.34,12.25,12.34,450000.0
2007-06-28 15:42:00,12.368,12.368,12.317,12.317,400000.0
2007-06-28 15:43:00,12.255,12.344,12.196,12.344,400000.0
2007-06-28 15:44:00,12.285,12.336,12.237,12.25,400000.0
2007-06-28 15:45:00,12.365,12.365,12.2,12.344,400000.0
2007-06-28 15:46:00,12.348,12.378,12.221,12.293,550000.0
2007-06-28 15:47:00,12.279,12.384,12.261,12.261,350000.0
2007-06-28 15:48:00,12.412,12.419,12.299,12.307,500000.0
2007-06-28 15:49:00,12.318,12.396,12.299,12.374,400000.0
2007-06-28 15:50:00,12.329,12.37,12.293,12.293,350000.0
2007-06-28 15:51:00,12.418,12.418,12.277,12.384,450000.0
2007-06-28 15:52:00,12.4,12.424,12.299,12.424,450000.0
2007-06-28 15:53:00,12.392,12.392,12.309,12.375,350000.0
2007-06-28 15:54:00,12.308,12.39,12.247,12.353,350000.0
2007-06-28 15:55:00,12.376,12.376,12.261,12.348,400000.0
2007-06-28 15:56:00,12.353,12.353,12.236,12.266,1000000.0
2007-06-28 15:57:00,12.403,12.403,12.336,12.375,350000.0
2007-06-28 15:58:00,12.315,12.403,12.296,12.401,500000.0
2007-06-28 15:59:00,12.287,12.38,12.287,12.38,350000.0
2007-06-28 16:00:00,12.34,12.384,12.26,12.364,450000.0
2007-06-28 16:01:00,12.435,12.435,12.309,12.33,350000.0
2007-06-28 16:02:00,12.408,12.44,12.306,12.429,450000.0
2007-06-28 16:03:00,12.354,12.427,12.34,12.379,350000.0
2007-06-28 16:04:00,12.429,12.429,12.297,12.364,350000.0
2007-06-28 16:05:00,12.389,12.474,12.339,12.436,550000.0
2007-06-28 16:06:00,12.341,12.431,12.3,12.3,400000.0
2007-06-28 16:07:00,12.405,12.411,12.285,12.328,450000.0
2007-06-28 16:08:00,12.375,12.375,12.26,12.26,450000.0
2007-06-28 16:09:00,12.377,12.396,12.278,12.365,350000.0
2007-06-28 16:10:00,12.339,12.392,12.264,12.375,350000.0
2007-06-28 16:11:00,12.401,12.413,12.3,12.36,400000.0
2007-06-28 16:12:00,12.362,12.405,12.254,12.34,500000.0
2007-06-28 16:13:00,12.324,12.423,12.306,12.374,400000.0
2007-06-28 16:14:00,12.348,12.387,12.295,12.3,550000.0
2007-06-28 16:15:00,12.369,12.394,12.249,12.394,450000.0
2007-06-28 16:16:00,12.378,12.394,12.297,12.394,350000.0
2007-06-28 16:17:00,12.411,12.411,12.27,12.321,500000.0
2007-06-28 16:18:00,12.319,12.37,12.28,12.286,350000.0
2007-06-28 16:19:00,12.36,12.4,12.299,12.328,400000.0
2007-06-28 16:20:00,12.307,12.392,12.281,12.326,350000.0
2007-06-28 16:21:00,12.388,12.397,12.304,12.349,400000.0
2007-06-28 16:22:00,12.367,12.397,12.26,12.29,400000.0
2007-06-28 16:23:00,12.315,12.363,12.198,12.269,550000.0
2007-06-28 16:24:00,12.331,12.396,12.244,12.364,450000.0
2007-06-28 16:25:00,12.376,12.378,12.292,12.358,400000.0
2007-06-28 16:26:00,12.315,12.375,12.236,12.236,350000.0
2007-06-28 16:27:00,12.271,12.372,12.271,12.352,450000.0
2007-06-28 16:28:00,12.315,12.383,12.267,12.297,450000.0
2007-06-28 16:29:00,12.273,12.397,12.273,12.367,500000.0
2007-06-28 16:30:00,12.298,12.362,12.265,12.309,500000.0
2007-06-28 16:31:00,12.373,12.373,12.27,12.285,350000.0
2007-06-28 16:32:00,12.409,12.409,12.312,12.312,500000.0
2007-06-28 16:33:00,12.4,12.4,12.284,12.368,400000.0
2007-06-28 16:34:00,12.31,12.412,12.301,12.305,550000.0
2007-06-28 16:35:00,12.375,12.408,12.273,12.34,550000.0
2007-06-28 16:36:00,12.284,12.388,12.237,12.297,500000.0
2007-06-28 16:37:00,12.27,12.405,12.221,12.4,400000.0
2007-06-28 16:38:00,12.374,12.411,12.271,12.411,450000.0
2007-06-28 16:39:00,12.323,12.384,12.241,12.384,450000.0
2007-06-28 16:40:00,12.41,12.41,12.275,12.299,550000.0
2007-06-28 16:41:00,12.325,12.366,12.295,12.296,350000.0
2007-06-28 16:42:00,12.41,12.41,12.293,12.407,350000.0
2007-06-28 16:43:00,12.373,12.388,12.327,12.333,500000.0
2007-06-28 16:44:00,12.325,12.378,12.261,12.282,400000.0
2007-06-28 16:45:00,12.403,12.403,12.287,12.315,400000.0
2007-06-28 16:46:00,12.413,12.413,12.264,12.366,500000.0
2007-06-28 16:47:00,12.346,12.408,12.3,12.375,300000.0
2007-06-28 16:48:00,12.378,12.416,12.272,12.39,350000.0
2007-06-28 16:49:00,12.336,12.4,12.279,12.279,400000.0
2007-06-28 16:50:00,12.401,12.428,12.32,12.428,500000.0
2007-06-28 16:51:00,12.42,12.42,12.282,12.313,300000.0
2007-06-28 16:52:00,12.381,12.381,12.267,12.326,450000.0
2007-06-28 16:53:00,12.309,12.456,12.309,12.414,350000.0
2007-06-28 16:54:00,12.28,12.406,12.28,12.287,550000.0
2007-06-28 16:55:00,12.427,12.427,12.321,12.405,400000.0
2007-06-28 16:56:00,12.328,12.482,12.287,12.362,550000.0
2007-06-28 16:57:00,12.366,12.429,12.306,12.411,400000.0
2007-06-28 16:58:00,12.371,12.383,12.247,12.247,500000.0
2007-06-28 16:59:00,12.331,12.411,12.274,12.314,350000.0
2007-06-28 17:00:00,12.278,12.412,12.278,12.375,450000.0
2007-06-28 17:01:00,12.348,12.405,12.255,12.29,350000.0
2007-06-28 17:02:00,12.391,12.391,12.277,12.38,450000.0
2007-06-28 17:03:00,12.433,12.433,12.294,12.377,400000.0
2007-06-28 17:04:00,12.331,12.42,12.281,12.394,800000.0
2007-06-28 17:05:00,12.35,12.452,12.319,12.42,700000.0
2007-06-28 17:06:00,12.358,12.439,12.29,12.368,500000.0
2007-06-28 17:07:00,12.398,12.427,12.269,12.381,950000.0
2007-06-28 17:08:00,12.448,12.491,12.357,12.411,550000.0
2007-06-28 17:09:00,12.318,12.397,12.293,12.397,800000.0
2007-06-28 17:10:00,12.349,12.463,12.343,12.463,600000.0
2007-06-28 17:11:00,12.449,12.471,12.311,12.375,450000.0
2007-06-28 17:12:00,12.318,12.444,12.318,12.414,350000.0
2007-06-28 17:13:00,12.411,12.411,12.345,12.361,350000.0
2007-06-28 17:14:00,12.381,12.45,12.295,12.411,350000.0
2007-06-28 17:15:00,12.406,12.428,12.276,12.385,900000.0
2007-06-28 17:16:00,12.319,12.44,12.305,12.391,400000.0
2007-06-28 17:17:00,12.402,12.428,12.288,12.369,750000.0
2007-06-28 17:18:00,12.312,12.409,12.306,12.409,350000.0
2007-06-28 17:19:00,12.421,12.421,12.293,12.406,550000.0
2007-06-28 17:20:00,12.32,12.451,12.32,12.397,650000.0
2007-06-28 17:21:00,12.41,12.426,12.308,12.308,400000.0
2007-06-28 17:22:00,12.355,12.452,12.323,12.452,400000.0
2007-06-28 17:23:00,12.426,12.426,12.284,12.32,500000.0
2007-06-28 17:24:00,12.369,12.434,12.333,12.335,400000.0
2007-06-28 17:25:00,12.402,12.449,12.307,12.449,500000.0
2007-06-28 17:26:00,12.408,12.415,12.311,12.415,350000.0
2007-06-28 17:27:00,12.41,12.41,12.279,12.37,700000.0
2007-06-28 17:28:00,12.365,12.404,12.278,12.278,350000.0
2007-06-28 17:29:00,12.36,12.409,12.277,12.383,400000.0
2007-06-28 17:30:00,12.41,12.443,12.28,12.443,900000.0
2007-06-28 17:31:00,12.337,12.417,12.273,12.417,350000.0
2007-06-28 17:32:00,12.436,12.436,12.319,12.404,450000.0
2007-06-28 17:33:00,12.342,12.457,12.342,12.448,350000.0
2007-06-28 17:34:00,12.389,12.424,12.278,12.311,700000.0
2007-06-28 17:35:00,12.422,12.423,12.254,12.405,900000.0
2007-06-28 17:36:00,12.403,12.403,12.255,12.387,250000.0
2007-06-28 17:37:00,12.402,12.425,12.321,12.42,300000.0
2007-06-28 17:38:00,12.311,12.417,12.282,12.321,400000.0
2007-06-28 17:39:00,12.32,12.4,12.32,12.34,550000.0
2007-06-28 17:40:00,12.37,12.423,12.269,12.301,400000.0
2007-06-28 17:41:00,12.411,12.411,12.267,12.271,450000.0
2007-06-28 17:42:00,12.314,12.398,12.306,12.344,400000.0
2007-06-28 17:43:00,12.378,12.417,12.253,12.253,400000.0
2007-06-28 17:44:00,12.392,12.43,12.306,12.43,350000.0
2007-06-28 17:45:00,12.3,12.386,12.275,12.36,400000.0
2007-06-28 17:46:00,12.306,12.428,12.262,12.365,500000.0
2007-06-28 17:47:00,12.42,12.42,12.25,12.415,400000.0
2007-06-28 17:48:00,12.316,12.45,12.316,12.45,450000.0
2007-06-28 17:49:00,12.458,12.477,12.366,12.427,550000.0
2007-06-28 17:50:00,12.425,12.425,12.249,12.294,300000.0
2007-06-28 17:51:00,12.313,12.41,12.298,12.315,650000.0
2007-06-28 17:52:00,12.297,12.377,12.267,12.267,400000.0
2007-06-28 17:53:00,12.43,12.43,12.251,12.319,450000.0
2007-06-28 17:54:00,12.423,12.423,12.276,12.276,250000.0
2007-06-28 17:55:00,12.306,12.469,12.306,12.401,500000.0
2007-06-28 17:56:00,12.354,12.436,12.317,12.36,400000.0
2007-06-28 17:57:00,12.351,12.402,12.306,12.391,450000.0
2007-06-28 17:58:00,12.42,12.469,12.311,12.368,500000.0
2007-06-28 17:59:00,12.41,12.417,12.325,12.4,550000.0
2007-06-28 18:00:00,12.431,12.431,12.288,12.348,450000.0
2007-06-28 18:01:00,12.36,12.38,12.272,12.294,400000.0
2007-06-28 18:02:00,12.329,12.445,12.329,12.374,350000.0
2007-06-28 18:03:00,12.418,12.418,12.256,12.294,400000.0
2007-06-28 18:04:00,12.347,12.443,12.311,12.398,400000.0
2007-06-28 18:05:00,12.404,12.439,12.299,12.405,350000.0
2007-06-28 18:06:00,12.36,12.43,12.312,12.393,350000.0
2007-06-28 18:07:00,12.401,12.42,12.296,12.42,250000.0
2007-06-28 18:08:00,12.353,12.414,12.314,12.395,350000.0
2007-06-28 18:09:00,12.284,12.408,12.269,12.314,500000.0
2007-06-28 18:10:00,12.311,12.447,12.283,12.283,400000.0
2007-06-28 18:11:00,12.363,12.445,12.315,12.439,450000.0
2007-06-28 18:12:00,12.396,12.453,12.368,12.371,400000.0
2007-06-28 18:13:00,12.368,12.415,12.29,12.29,350000.0
2007-06-28 18:14:00,12.431,12.439,12.328,12.382,500000.0
2007-06-28 18:15:00,12.361,12.452,12.317,12.343,350000.0
2007-06-28 18:16:00,12.41,12.41,12.273,12.318,350000.0
2007-06-28 18:17:00,12.419,12.419,12.303,12.403,400000.0
2007-06-28 18:18:00,12.39,12.478,12.367,12.367,550000.0
2007-06-28 18:19:00,12.279,12.419,12.265,12.338,550000.0
2007-06-28 18:20:00,12.418,12.456,12.307,12.456,500000.0
2007-06-28 18:21:00,12.415,12.451,12.317,12.376,450000.0
2007-06-28 18:22:00,12.44,12.445,12.328,12.384,300000.0
2007-06-28 18:23:00,12.323,12.48,12.32,12.356,500000.0
2007-06-28 18:24:00,12.393,12.46,12.345,12.411,350000.0
2007-06-28 18:25:00,12.394,12.443,12.375,12.411,450000.0
2007-06-28 18:26:00,12.365,12.439,12.327,12.327,500000.0
2007-06-28 18:27:00,12.438,12.438,12.294,12.32,400000.0
2007-06-28 18:28:00,12.377,12.393,12.254,12.295,500000.0
2007-06-28 18:29:00,12.294,12.401,12.257,12.321,400000.0
2007-06-28 18:30:00,12.423,12.423,12.311,12.372,500000.0
2007-06-28 18:31:00,12.367,12.383,12.275,12.347,450000.0
2007-06-28 18:32:00,12.308,12.45,12.308,12.399,350000.0
2007-06-28 18:33:00,12.41,12.441,12.293,12.344,350000.0
2007-06-28 18:34:00,12.35,12.437,12.336,12.402,350000.0
2007-06-28 18:35:00,12.333,12.367,12.279,12.279,400000.0
2007-06-28 18:36:00,12.374,12.405,12.232,12.299,450000.0
2007-06-28 18:37:00,12.404,12.404,12.304,12.367,250000.0
2007-06-28 18:38:00,12.417,12.417,12.322,12.395,550000.0
2007-06-28 18:39:00,12.314,12.423,12.302,12.399,500000.0
2007-06-28 18:40:00,12.309,12.407,12.301,12.395,600000.0
2007-06-28 18:41:00,12.387,12.399,12.246,12.263,650000.0
2007-06-28 18:42:00,12.386,12.423,12.351,12.386,400000.0
2007-06-28 18:43:00,12.305,12.414,12.269,12.316,350000.0
2007-06-28 18:44:00,12.383,12.434,12.339,12.364,350000.0
2007-06-28 18:45:00,12.396,12.396,12.343,12.343,150000.0
2007-06-28 18:46:00,12.358,12.358,12.277,12.322,250000.0
2007-06-28 18:47:00,12.323,12.393,12.304,12.393,250000.0
2007-06-28 18:48:00,12.338,12.395,12.311,12.385,550000.0
2007-06-28 18:49:00,12.433,12.433,12.293,12.346,300000.0
2007-06-28 18:50:00,12.402,12.423,12.281,12.357,650000.0
2007-06-28 18:51:00,12.432,12.432,12.339,12.375,350000.0
2007-06-28 18:52:00,12.413,12.451,12.281,12.281,350000.0
2007-06-28 18:53:00,12.355,12.429,12.3,12.32,500000.0
2007-06-28 18:54:00,12.395,12.403,12.25,12.403,350000.0
2007-06-28 18:55:00,12.317,12.442,12.317,12.366,400000.0
2007-06-28 18:56:00,12.322,12.417,12.322,12.374,250000.0
2007-06-28 18:57:00,12.367,12.455,12.359,12.425,200000.0
2007-06-28 18:58:00,12.318,12.405,12.31,12.384,450000.0
2007-06-28 18:59:00,12.392,12.43,12.285,12.394,550000.0
2007-06-28 19:00:00,12.405,12.405,12.259,12.296,400000.0
2007-06-28 19:01:00,12.347,12.381,12.325,12.325,250000.0
2007-06-28 19:02:00,12.333,12.388,12.244,12.244,150000.0
2007-06-28 19:03:00,12.337,12.44,12.298,12.374,600000.0
2007-06-28 19:04:00,12.351,12.437,12.313,12.344,350000.0
2007-06-28 19:05:00,12.411,12.411,12.304,12.351,350000.0
2007-06-28 19:06:00,12.393,12.429,12.314,12.412,350000.0
2007-06-28 19:07:00,12.363,12.373,12.269,12.295,200000.0
2007-06-28 19:08:00,12.424,12.424,12.299,12.396,350000.0
2007-06-28 19:09:00,12.405,12.405,12.258,12.309,350000.0
2007-06-28 19:10:00,12.388,12.388,12.264,12.265,550000.0
2007-06-28 19:11:00,12.34,12.349,12.29,12.29,450000.0
2007-06-28 19:12:00,12.34,12.433,12.294,12.404,550000.0
2007-06-28 19:13:00,12.315,12.352,12.239,12.283,300000.0
2007-06-28 19:14:00,12.341,12.383,12.297,12.35,350000.0
2007-06-28 19:15:00,12.345,12.345,12.261,12.273,350000.0
2007-06-28 19:16:00,12.374,12.375,12.228,12.375,300000.0
2007-06-28 19:17:00,12.301,12.372,12.273,12.313,350000.0
2007-06-28 19:18:00,12.342,12.368,12.272,12.345,550000.0
2007-06-28 19:19:00,12.261,12.377,12.242,12.323,400000.0
2007-06-28 19:20:00,12.268,12.288,12.248,12.273,400000.0
2007-06-28 19:21:00,12.352,12.352,12.253,12.253,350000.0
2007-06-28 19:22:00,12.353,12.353,12.237,12.237,350000.0
2007-06-28 19:23:00,12.261,12.328,12.217,12.328,350000.0
2007-06-28 19:24:00,12.233,12.418,12.233,12.287,550000.0
2007-06-28 19:25:00,12.356,12.375,12.274,12.356,300000.0
2007-06-28 19:26:00,12.368,12.368,12.231,12.258,400000.0
2007-06-28 19:27:00,12.345,12.363,12.218,12.307,550000.0
2007-06-28 19:28:00,12.239,12.339,12.208,12.337,500000.0
2007-06-28 19:29:00,12.339,12.342,12.227,12.227,450000.0
2007-06-28 19:30:00,12.321,12.34,12.2,12.229,350000.0
2007-06-28 19:31:00,12.313,12.339,12.251,12.251,400000.0
2007-06-28 19:32:00,12.311,12.378,12.266,12.358,400000.0
2007-06-28 19:33:00,12.282,12.324,12.282,12.324,100000.0
2007-06-28 19:34:00,12.353,12.353,12.274,12.321,300000.0
2007-06-28 19:35:00,12.284,12.345,12.275,12.345,250000.0
2007-06-28 19:39:00,12.328,12.377,12.242,12.377,400000.0
2007-06-28 19:40:00,12.253,12.36,12.229,12.264,400000.0
2007-06-28 19:42:00,12.248,12.344,12.248,12.308,400000.0
2007-06-28 19:43:00,12.293,12.365,12.279,12.316,350000.0
2007-06-28 19:44:00,12.241,12.36,12.212,12.212,450000.0
2007-06-28 19:45:00,12.403,12.411,12.264,12.298,400000.0
2007-06-28 19:46:00,12.347,12.347,12.317,12.317,100000.0
2007-06-28 19:47:00,12.35,12.368,12.258,12.284,250000.0
2007-06-28 19:48:00,12.366,12.367,12.304,12.358,300000.0
2007-06-28 19:49:00,12.28,12.363,12.23,12.257,450000.0
2007-06-28 19:50:00,12.385,12.385,12.292,12.365,500000.0
2007-06-28 19:51:00,12.333,12.361,12.283,12.299,300000.0
2007-06-28 19:52:00,12.387,12.387,12.295,12.376,150000.0
2007-06-28 19:54:00,12.37,12.432,12.314,12.338,250000.0
2007-06-28 19:55:00,12.357,12.456,12.328,12.414,400000.0
2007-06-28 19:56:00,12.343,12.4,12.257,12.4,350000.0
2007-06-28 19:57:00,12.34,12.452,12.285,12.304,650000.0
2007-06-28 19:58:00,12.309,12.402,12.309,12.328,550000.0
2007-06-28 19:59:00,12.362,12.418,12.288,12.4,700000.0
2007-06-28 20:00:00,12.292,12.404,12.282,12.338,250000.0
2007-06-28 20:01:00,12.316,12.39,12.286,12.297,400000.0
2007-06-28 20:02:00,12.284,12.394,12.284,12.295,150000.0
2007-06-28 20:03:00,12.291,12.291,12.291,12.291,50000.0
2007-06-28 20:04:00,12.308,12.351,12.274,12.274,250000.0
2007-06-28 20:05:00,12.365,12.386,12.255,12.336,250000.0
2007-06-28 20:06:00,12.313,12.391,12.272,12.374,350000.0
2007-06-28 20:07:00,12.297,12.408,12.297,12.374,300000.0
2007-06-28 20:08:00,12.319,12.394,12.281,12.368,250000.0
2007-06-28 20:09:00,12.391,12.391,12.272,12.313,400000.0
2007-06-28 20:10:00,12.311,12.419,12.311,12.342,350000.0
2007-06-28 20:11:00,12.38,12.424,12.337,12.337,400000.0
2007-06-28 20:12:00,12.335,12.335,12.335,12.335,50000.0
2007-06-28 20:13:00,12.374,12.384,12.301,12.384,350000.0
2007-06-28 20:14:00,12.4,12.4,12.314,12.361,300000.0
2007-06-28 20:15:00,12.27,12.291,12.27,12.291,100000.0
2007-06-28 20:16:00,12.371,12.407,12.262,12.262,300000.0
2007-06-28 20:17:00,12.354,12.354,12.308,12.352,150000.0
2007-06-28 20:18:00,12.34,12.406,12.34,12.406,200000.0
2007-06-28 20:19:00,12.386,12.387,12.279,12.333,450000.0
2007-06-28 20:20:00,12.252,12.405,12.252,12.317,400000.0
2007-06-28 20:21:00,12.358,12.358,12.276,12.276,100000.0
2007-06-28 20:22:00,12.342,12.371,12.228,12.228,450000.0
2007-06-28 20:23:00,12.322,12.383,12.273,12.308,650000.0
2007-06-28 20:24:00,12.321,12.361,12.321,12.361,100000.0
2007-06-28 20:26:00,12.357,12.366,12.34,12.34,350000.0
2007-06-28 20:27:00,12.405,12.405,12.285,12.381,400000.0
2007-06-28 20:28:00,12.36,12.36,12.249,12.249,150000.0
2007-06-28 20:29:00,12.25,12.386,12.249,12.281,250000.0
2007-06-28 20:30:00,12.409,12.436,12.309,12.383,300000.0
2007-06-28 20:31:00,12.317,12.39,12.317,12.358,300000.0
2007-06-28 20:32:00,12.329,12.329,12.323,12.323,100000.0
2007-06-28 20:34:00,12.378,12.378,12.268,12.268,200000.0
2007-06-28 20:35:00,12.356,12.356,12.331,12.333,150000.0
2007-06-28 20:36:00,12.357,12.395,12.357,12.395,100000.0
2007-06-28 20:38:00,12.368,12.383,12.264,12.383,300000.0
2007-06-28 20:39:00,12.373,12.373,12.284,12.364,300000.0
2007-06-28 20:40:00,12.378,12.406,12.317,12.379,300000.0
2007-06-28 20:41:00,12.334,12.356,12.261,12.356,400000.0
2007-06-28 20:42:00,12.367,12.367,12.325,12.325,100000.0
2007-06-28 20:48:00,12.308,12.39,12.308,12.325,250000.0
2007-06-28 20:49:00,12.358,12.421,12.326,12.326,350000.0
2007-06-28 20:50:00,12.396,12.4,12.294,12.4,400000.0
2007-06-28 20:51:00,12.333,12.35,12.333,12.35,100000.0
2007-06-28 20:52:00,12.369,12.369,12.3,12.323,200000.0
2007-06-28 20:53:00,12.397,12.409,12.275,12.346,550000.0
2007-06-28 20:54:00,12.406,12.406,12.386,12.386,150000.0
2007-06-28 20:55:00,12.316,12.434,12.316,12.406,300000.0
2007-06-28 20:56:00,12.368,12.425,12.318,12.399,250000.0
2007-06-28 20:57:00,12.384,12.423,12.3,12.387,700000.0
2007-06-28 21:00:00,12.406,12.406,12.321,12.321,100000.0
2007-06-28 21:01:00,12.399,12.399,12.314,12.314,100000.0
2007-06-28 21:03:00,12.398,12.401,12.295,12.351,400000.0
2007-06-28 21:04:00,12.39,12.39,12.38,12.38,100000.0
2007-06-28 21:05:00,12.39,12.39,12.273,12.353,450000.0
2007-06-28 21:06:00,12.348,12.398,12.348,12.35,300000.0
2007-06-28 21:07:00,12.346,12.346,12.346,12.346,50000.0
2007-06-28 21:09:00,12.31,12.414,12.243,12.414,450000.0
2007-06-28 21:10:00,12.343,12.416,12.276,12.369,400000.0
2007-06-28 21:11:00,12.366,12.366,12.366,12.366,50000.0
2007-06-28 21:17:00,12.415,12.415,12.307,12.307,100000.0
2007-06-28 21:19:00,12.353,12.361,12.353,12.361,100000.0
2007-06-28 21:20:00,12.438,12.439,12.357,12.439,150000.0
2007-06-28 21:21:00,12.351,12.357,12.338,12.357,150000.0
2007-06-28 21:24:00,12.409,12.409,12.244,12.278,250000.0
2007-06-28 21:25:00,12.44,12.44,12.305,12.425,350000.0
2007-06-28 21:27:00,12.352,12.418,12.284,12.299,450000.0
2007-06-28 21:29:00,12.313,12.447,12.313,12.447,150000.0
2007-06-28 21:33:00,12.461,12.461,12.332,12.429,500000.0
2007-06-28 21:38:00,12.429,12.429,12.323,12.395,450000.0
2007-06-28 21:40:00,12.418,12.432,12.349,12.432,250000.0
2007-06-28 21:43:00,12.431,12.431,12.416,12.416,250000.0
2007-06-28 21:44:00,12.437,12.45,12.342,12.408,450000.0
2007-06-28 21:45:00,12.441,12.447,12.441,12.445,200000.0
2007-06-28 21:46:00,12.429,12.429,12.321,12.426,150000.0
2007-06-28 21:47:00,12.369,12.421,12.309,12.421,350000.0
2007-06-28 21:48:00,12.421,12.421,12.421,12.421,50000.0
2007-06-28 21:50:00,12.409,12.424,12.339,12.424,250000.0
2007-06-28 21:51:00,12.375,12.375,12.372,12.372,100000.0
2007-06-28 21:54:00,12.35,12.35,12.35,12.35,50000.0
2007-06-28 21:55:00,12.336,12.439,12.336,12.356,350000.0
2007-06-28 21:57:00,12.418,12.429,12.347,12.429,250000.0
2007-06-28 21:59:00,12.404,12.421,12.332,12.421,250000.0
2007-06-28 22:02:00,12.451,12.485,12.35,12.434,550000.0
2007-06-28 22:04:00,12.331,12.331,12.329,12.329,100000.0
2007-06-28 22:05:00,12.401,12.416,12.331,12.416,250000.0
2007-06-28 22:06:00,12.414,12.414,12.308,12.38,450000.0
2007-06-28 22:07:00,12.305,12.403,12.299,12.318,350000.0
2007-06-28 22:08:00,12.319,12.402,12.289,12.352,400000.0
2007-06-28 22:10:00,12.401,12.416,12.331,12.416,250000.0
2007-06-28 22:12:00,12.406,12.421,12.336,12.421,250000.0
2007-06-28 22:14:00,12.337,12.431,12.321,12.321,150000.0
2007-06-28 22:15:00,12.353,12.442,12.322,12.442,150000.0
2007-06-28 22:17:00,12.418,12.418,12.404,12.404,100000.0
2007-06-28 22:18:00,12.416,12.416,12.31,12.382,450000.0
2007-06-28 22:21:00,12.424,12.424,12.404,12.404,300000.0
2007-06-28 22:22:00,12.422,12.436,12.326,12.39,450000.0
2007-06-28 22:24:00,12.401,12.416,12.331,12.416,250000.0
2007-06-28 22:26:00,12.418,12.418,12.406,12.406,100000.0
2007-06-28 22:27:00,12.426,12.426,12.32,12.392,450000.0
2007-06-28 22:28:00,12.419,12.419,12.419,12.419,50000.0
2007-06-28 22:29:00,12.318,12.39,12.318,12.39,100000.0
2007-06-28 22:30:00,12.304,12.403,12.281,12.403,300000.0
2007-06-28 22:31:00,12.404,12.404,12.385,12.385,100000.0
2007-06-28 22:37:00,12.409,12.424,12.339,12.424,250000.0
2007-06-28 22:39:00,12.412,12.412,12.326,12.376,150000.0
2007-06-28 22:40:00,12.339,12.339,12.339,12.339,50000.0
2007-06-28 22:41:00,12.368,12.413,12.368,12.413,100000.0
2007-06-28 22:44:00,12.425,12.425,12.279,12.289,200000.0
2007-06-28 22:46:00,12.42,12.42,12.316,12.316,100000.0
2007-06-28 22:47:00,12.414,12.416,12.342,12.365,350000.0
2007-06-28 22:48:00,12.43,12.44,12.332,12.398,450000.0
2007-06-28 22:50:00,12.4,12.416,12.34,12.416,150000.0
2007-06-28 22:54:00,12.409,12.426,12.337,12.426,250000.0
2007-06-28 22:57:00,12.411,12.426,12.341,12.426,250000.0
2007-06-28 23:00:00,12.409,12.424,12.339,12.424,250000.0
2007-06-28 23:02:00,12.406,12.414,12.332,12.414,250000.0
2007-06-28 23:09:00,12.354,12.41,12.319,12.41,400000.0
2007-06-28 23:10:00,12.401,12.416,12.331,12.416,250000.0
2007-06-28 23:14:00,12.382,12.422,12.34,12.422,300000.0
2007-06-28 23:22:00,12.404,12.425,12.332,12.425,250000.0
2007-06-28 23:36:00,12.422,12.422,12.356,12.356,100000.0
2007-06-28 23:41:00,12.424,12.433,12.351,12.433,250000.0
2007-06-29 00:00:00,12.45,12.54,12.25,12.39,250000.0
2007-06-29 00:02:00,12.406,12.421,12.336,12.421,250000.0
2007-06-29 00:05:00,12.414,12.426,12.341,12.426,150000.0
2007-06-29 00:06:00,12.324,12.397,12.324,12.397,200000.0
2007-06-29 00:07:00,12.417,12.438,12.324,12.393,450000.0
2007-06-29 00:08:00,12.309,12.445,12.309,12.397,350000.0
2007-06-29 00:09:00,12.343,12.418,12.343,12.346,150000.0
2007-06-29 00:10:00,12.373,12.373,12.37,12.37,100000.0
2007-06-29 00:11:00,12.368,12.454,12.334,12.334,200000.0
2007-06-29 00:13:00,12.421,12.446,12.336,12.421,450000.0
2007-06-29 00:14:00,12.333,12.395,12.333,12.359,250000.0
2007-06-29 00:15:00,12.325,12.391,12.322,12.356,350000.0
2007-06-29 00:16:00,12.365,12.46,12.365,12.46,200000.0
2007-06-29 00:18:00,12.302,12.406,12.302,12.406,300000.0
2007-06-29 00:21:00,12.43,12.45,12.406,12.406,150000.0
2007-06-29 00:29:00,12.348,12.511,12.348,12.472,250000.0
2007-06-29 00:31:00,12.448,12.448,12.418,12.426,150000.0
2007-06-29 00:32:00,12.456,12.456,12.386,12.419,300000.0
2007-06-29 00:35:00,12.452,12.452,12.309,12.438,400000.0
2007-06-29 00:38:00,12.372,12.394,12.372,12.394,100000.0
2007-06-29 00:39:00,12.36,12.463,12.344,12.463,550000.0
2007-06-29 00:43:00,12.404,12.419,12.334,12.419,250000.0
2007-06-29 00:45:00,12.401,12.416,12.331,12.416,250000.0
2007-06-29 00:51:00,12.404,12.425,12.332,12.425,250000.0
2007-06-29 00:53:00,12.437,12.452,12.342,12.409,450000.0
2007-06-29 00:54:00,12.433,12.433,12.429,12.429,100000.0
2007-06-29 01:03:00,12.44,12.44,12.381,12.421,150000.0
2007-06-29 01:05:00,12.341,12.519,12.341,12.442,550000.0
2007-06-29 01:06:00,12.386,12.386,12.386,12.386,50000.0
2007-06-29 01:07:00,12.426,12.426,12.414,12.414,100000.0
2007-06-29 01:08:00,12.419,12.419,12.313,12.385,450000.0
2007-06-29 01:09:00,12.405,12.405,12.371,12.371,100000.0
2007-06-29 01:11:00,12.334,12.416,12.313,12.369,400000.0
2007-06-29 01:13:00,12.309,12.4,12.309,12.378,150000.0
2007-06-29 01:20:00,12.393,12.414,12.323,12.414,250000.0
2007-06-29 01:21:00,12.364,12.364,12.363,12.363,100000.0
2007-06-29 01:26:00,12.352,12.482,12.352,12.444,250000.0
2007-06-29 01:27:00,12.395,12.395,12.294,12.294,200000.0
2007-06-29 01:28:00,12.311,12.411,12.294,12.378,550000.0
2007-06-29 01:29:00,12.417,12.417,12.398,12.398,150000.0
2007-06-29 01:30:00,12.399,12.399,12.293,12.365,450000.0
2007-06-29 01:31:00,12.359,12.394,12.359,12.394,100000.0
2007-06-29 01:33:00,12.394,12.403,12.3,12.403,150000.0
2007-06-29 01:34:00,12.397,12.438,12.326,12.326,300000.0
2007-06-29 01:35:00,12.334,12.407,12.334,12.404,300000.0
2007-06-29 01:36:00,12.417,12.426,12.321,12.387,450000.0
2007-06-29 01:37:00,12.413,12.417,12.323,12.343,350000.0
2007-06-29 01:38:00,12.357,12.393,12.357,12.393,100000.0
2007-06-29 01:40:00,12.403,12.407,12.4,12.4,200000.0
2007-06-29 01:42:00,12.408,12.408,12.36,12.396,200000.0
2007-06-29 01:43:00,12.378,12.378,12.36,12.36,100000.0
2007-06-29 01:46:00,12.396,12.411,12.326,12.411,250000.0
2007-06-29 01:52:00,12.394,12.409,12.324,12.409,250000.0
2007-06-29 01:56:00,12.31,12.41,12.31,12.41,300000.0
2007-06-29 02:01:00,12.328,12.329,12.328,12.329,100000.0
2007-06-29 02:04:00,12.349,12.349,12.243,12.315,450000.0
2007-06-29 02:05:00,12.376,12.376,12.376,12.376,50000.0
2007-06-29 02:08:00,12.387,12.406,12.307,12.307,300000.0
2007-06-29 02:09:00,12.248,12.309,12.248,12.309,100000.0
2007-06-29 02:10:00,12.344,12.426,12.298,12.298,250000.0
2007-06-29 02:11:00,12.359,12.366,12.301,12.327,500000.0
2007-06-29 02:12:00,12.344,12.344,12.288,12.29,200000.0
2007-06-29 02:13:00,12.36,12.372,12.247,12.258,550000.0
2007-06-29 02:14:00,12.386,12.411,12.273,12.285,650000.0
2007-06-29 02:15:00,12.391,12.391,12.255,12.364,450000.0
2007-06-29 02:16:00,12.258,12.37,12.258,12.33,300000.0
2007-06-29 02:17:00,12.34,12.39,12.29,12.29,200000.0
2007-06-29 02:18:00,12.335,12.403,12.285,12.285,400000.0
2007-06-29 02:19:00,12.357,12.379,12.33,12.379,300000.0
2007-06-29 02:20:00,12.385,12.385,12.34,12.34,100000.0
2007-06-29 02:21:00,12.332,12.385,12.317,12.385,200000.0
2007-06-29 02:22:00,12.342,12.434,12.341,12.378,200000.0
2007-06-29 02:23:00,12.299,12.366,12.285,12.285,200000.0
2007-06-29 02:24:00,12.388,12.391,12.295,12.391,300000.0
2007-06-29 02:25:00,12.376,12.376,12.26,12.326,500000.0
2007-06-29 02:26:00,12.362,12.405,12.301,12.349,600000.0
2007-06-29 02:27:00,12.376,12.421,12.376,12.393,200000.0
2007-06-29 02:28:00,12.385,12.385,12.27,12.35,450000.0
2007-06-29 02:30:00,12.353,12.353,12.309,12.309,100000.0
2007-06-29 02:31:00,12.393,12.393,12.349,12.349,100000.0
2007-06-29 02:33:00,12.375,12.379,12.269,12.378,500000.0
2007-06-29 02:34:00,12.33,12.4,12.31,12.389,250000.0
2007-06-29 02:35:00,12.274,12.392,12.25,12.265,400000.0
2007-06-29 02:37:00,12.366,12.381,12.296,12.381,250000.0
2007-06-29 02:38:00,12.317,12.317,12.31,12.31,100000.0
2007-06-29 02:40:00,12.337,12.377,12.272,12.377,250000.0
2007-06-29 02:41:00,12.318,12.332,12.294,12.332,250000.0
2007-06-29 02:42:00,12.3,12.3,12.3,12.3,100000.0
2007-06-29 02:43:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 02:46:00,12.372,12.372,12.287,12.367,250000.0
2007-06-29 02:49:00,12.35,12.363,12.35,12.363,100000.0
2007-06-29 02:54:00,12.334,12.334,12.259,12.259,100000.0
2007-06-29 02:55:00,12.345,12.362,12.26,12.33,300000.0
2007-06-29 02:56:00,12.249,12.324,12.249,12.249,150000.0
2007-06-29 02:58:00,12.346,12.346,12.334,12.334,100000.0
2007-06-29 02:59:00,12.389,12.389,12.283,12.355,450000.0
2007-06-29 03:01:00,12.349,12.349,12.243,12.315,500000.0
2007-06-29 03:02:00,12.243,12.356,12.243,12.337,150000.0
2007-06-29 03:03:00,12.314,12.314,12.264,12.264,100000.0
2007-06-29 03:05:00,12.334,12.349,12.264,12.349,250000.0
2007-06-29 03:07:00,12.328,12.402,12.328,12.363,200000.0
2007-06-29 03:08:00,12.289,12.387,12.289,12.307,200000.0
2007-06-29 03:09:00,12.354,12.394,12.274,12.393,950000.0
2007-06-29 03:10:00,12.408,12.408,12.312,12.312,400000.0
2007-06-29 03:11:00,12.362,12.38,12.275,12.275,350000.0
2007-06-29 03:12:00,12.357,12.357,12.33,12.33,100000.0
2007-06-29 03:13:00,12.336,12.377,12.336,12.377,100000.0
2007-06-29 03:15:00,12.307,12.386,12.304,12.338,250000.0
2007-06-29 03:16:00,12.366,12.366,12.366,12.366,50000.0
2007-06-29 03:18:00,12.399,12.399,12.285,12.359,400000.0
2007-06-29 03:20:00,12.388,12.402,12.388,12.402,100000.0
2007-06-29 03:22:00,12.343,12.383,12.288,12.288,150000.0
2007-06-29 03:23:00,12.378,12.378,12.284,12.284,250000.0
2007-06-29 03:24:00,12.265,12.265,12.261,12.261,100000.0
2007-06-29 03:26:00,12.339,12.398,12.317,12.317,150000.0
2007-06-29 03:27:00,12.378,12.378,12.354,12.354,150000.0
2007-06-29 03:28:00,12.385,12.423,12.308,12.388,450000.0
2007-06-29 03:30:00,12.393,12.393,12.393,12.393,50000.0
2007-06-29 03:31:00,12.404,12.404,12.284,12.403,500000.0
2007-06-29 03:32:00,12.295,12.364,12.295,12.364,200000.0
2007-06-29 03:33:00,12.404,12.404,12.404,12.404,50000.0
2007-06-29 03:34:00,12.353,12.399,12.353,12.393,250000.0
2007-06-29 03:35:00,12.336,12.352,12.312,12.352,150000.0
2007-06-29 03:37:00,12.385,12.385,12.286,12.306,350000.0
2007-06-29 03:38:00,12.329,12.391,12.328,12.328,150000.0
2007-06-29 03:39:00,12.31,12.403,12.3,12.329,400000.0
2007-06-29 03:40:00,12.402,12.402,12.289,12.289,250000.0
2007-06-29 03:42:00,12.335,12.369,12.318,12.318,200000.0
2007-06-29 03:50:00,12.383,12.383,12.377,12.377,100000.0
2007-06-29 03:51:00,12.409,12.409,12.303,12.375,450000.0
2007-06-29 03:53:00,12.336,12.397,12.302,12.302,200000.0
2007-06-29 03:55:00,12.409,12.431,12.312,12.379,250000.0
2007-06-29 03:56:00,12.378,12.395,12.318,12.318,200000.0
2007-06-29 03:57:00,12.401,12.404,12.263,12.399,250000.0
2007-06-29 03:59:00,12.369,12.369,12.263,12.335,450000.0
2007-06-29 04:00:00,12.259,12.354,12.259,12.331,200000.0
2007-06-29 04:02:00,12.366,12.366,12.354,12.354,100000.0
2007-06-29 04:03:00,12.369,12.369,12.263,12.335,450000.0
2007-06-29 04:04:00,12.354,12.363,12.263,12.363,200000.0
2007-06-29 04:05:00,12.369,12.369,12.263,12.335,450000.0
2007-06-29 04:06:00,12.366,12.366,12.366,12.366,50000.0
2007-06-29 04:07:00,12.284,12.284,12.284,12.284,50000.0
2007-06-29 04:08:00,12.366,12.366,12.366,12.366,100000.0
2007-06-29 04:09:00,12.342,12.391,12.342,12.391,100000.0
2007-06-29 04:10:00,12.366,12.369,12.366,12.369,100000.0
2007-06-29 04:11:00,12.369,12.369,12.263,12.263,100000.0
2007-06-29 04:12:00,12.271,12.355,12.271,12.315,150000.0
2007-06-29 04:13:00,12.369,12.369,12.369,12.369,100000.0
2007-06-29 04:14:00,12.356,12.356,12.325,12.325,100000.0
2007-06-29 04:19:00,12.344,12.353,12.271,12.353,250000.0
2007-06-29 04:21:00,12.379,12.398,12.308,12.398,250000.0
2007-06-29 04:22:00,12.358,12.359,12.358,12.359,100000.0
2007-06-29 04:25:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 04:26:00,12.308,12.309,12.308,12.309,100000.0
2007-06-29 04:27:00,12.274,12.274,12.274,12.274,50000.0
2007-06-29 04:28:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 04:29:00,12.359,12.359,12.253,12.325,450000.0
2007-06-29 04:32:00,12.344,12.364,12.272,12.364,250000.0
2007-06-29 04:34:00,12.354,12.363,12.281,12.363,250000.0
2007-06-29 04:35:00,12.312,12.315,12.312,12.315,100000.0
2007-06-29 04:40:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 04:41:00,12.308,12.309,12.308,12.309,100000.0
2007-06-29 04:43:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 04:48:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 04:49:00,12.308,12.309,12.308,12.309,100000.0
2007-06-29 04:51:00,12.387,12.387,12.261,12.327,450000.0
2007-06-29 04:52:00,12.356,12.356,12.344,12.344,100000.0
2007-06-29 04:53:00,12.308,12.344,12.308,12.344,100000.0
2007-06-29 04:54:00,12.309,12.309,12.308,12.308,100000.0
2007-06-29 04:55:00,12.308,12.308,12.308,12.308,100000.0
2007-06-29 04:56:00,12.356,12.356,12.344,12.344,100000.0
2007-06-29 04:57:00,12.359,12.359,12.253,12.325,450000.0
2007-06-29 04:58:00,12.325,12.325,12.325,12.325,50000.0
2007-06-29 04:59:00,12.344,12.344,12.344,12.344,50000.0
2007-06-29 05:00:00,12.344,12.344,12.344,12.344,50000.0
2007-06-29 05:01:00,12.344,12.359,12.344,12.359,100000.0
2007-06-29 05:02:00,12.253,12.356,12.253,12.356,100000.0
2007-06-29 05:03:00,12.253,12.253,12.253,12.253,50000.0
2007-06-29 05:04:00,12.325,12.325,12.325,12.325,50000.0
2007-06-29 05:05:00,12.356,12.359,12.356,12.359,100000.0
2007-06-29 05:06:00,12.309,12.309,12.309,12.309,50000.0
2007-06-29 05:07:00,12.308,12.356,12.308,12.356,100000.0
2007-06-29 05:10:00,12.347,12.351,12.347,12.351,100000.0
2007-06-29 05:13:00,12.364,12.379,12.294,12.379,250000.0
2007-06-29 05:15:00,12.379,12.379,12.273,12.345,450000.0
2007-06-29 05:16:00,12.364,12.364,12.364,12.364,50000.0
2007-06-29 05:17:00,12.328,12.329,12.328,12.329,100000.0
2007-06-29 05:18:00,12.364,12.364,12.364,12.364,50000.0
2007-06-29 05:19:00,12.416,12.416,12.313,12.313,100000.0
2007-06-29 05:20:00,12.376,12.376,12.376,12.376,50000.0
2007-06-29 05:21:00,12.376,12.376,12.364,12.364,100000.0
2007-06-29 05:23:00,12.364,12.379,12.294,12.379,250000.0
2007-06-29 05:26:00,12.379,12.379,12.273,12.345,450000.0
2007-06-29 05:27:00,12.379,12.379,12.329,12.329,100000.0
2007-06-29 05:28:00,12.324,12.324,12.324,12.324,50000.0
2007-06-29 05:29:00,12.376,12.376,12.273,12.364,250000.0
2007-06-29 05:30:00,12.379,12.379,12.273,12.345,450000.0
2007-06-29 05:31:00,12.376,12.376,12.328,12.328,100000.0
2007-06-29 05:32:00,12.331,12.396,12.331,12.396,350000.0
2007-06-29 05:33:00,12.327,12.327,12.294,12.294,100000.0
2007-06-29 05:34:00,12.332,12.383,12.332,12.383,100000.0
2007-06-29 05:35:00,12.343,12.359,12.343,12.343,150000.0
2007-06-29 05:36:00,12.341,12.341,12.298,12.313,250000.0
2007-06-29 05:37:00,12.299,12.308,12.299,12.308,100000.0
2007-06-29 05:39:00,12.393,12.393,12.29,12.29,100000.0
2007-06-29 05:40:00,12.394,12.394,12.393,12.393,100000.0
2007-06-29 05:41:00,12.394,12.394,12.274,12.393,500000.0
2007-06-29 05:43:00,12.297,12.409,12.297,12.356,250000.0
2007-06-29 05:44:00,12.357,12.369,12.3,12.369,250000.0
2007-06-29 05:45:00,12.298,12.422,12.291,12.291,350000.0
2007-06-29 05:47:00,12.357,12.397,12.3,12.3,250000.0
2007-06-29 05:50:00,12.3,12.361,12.3,12.309,250000.0
2007-06-29 05:51:00,12.369,12.369,12.369,12.369,50000.0
2007-06-29 05:52:00,12.253,12.359,12.253,12.359,200000.0
2007-06-29 05:53:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 05:54:00,12.359,12.359,12.253,12.325,450000.0
2007-06-29 05:57:00,12.331,12.375,12.295,12.375,300000.0
2007-06-29 05:58:00,12.365,12.366,12.255,12.321,450000.0
2007-06-29 05:59:00,12.359,12.359,12.274,12.274,100000.0
2007-06-29 06:00:00,12.366,12.391,12.313,12.313,200000.0
2007-06-29 06:01:00,12.351,12.359,12.286,12.359,400000.0
2007-06-29 06:02:00,12.268,12.268,12.257,12.257,100000.0
2007-06-29 06:03:00,12.309,12.356,12.251,12.344,350000.0
2007-06-29 06:04:00,12.359,12.359,12.253,12.268,550000.0
2007-06-29 06:06:00,12.376,12.391,12.306,12.391,250000.0
2007-06-29 06:09:00,12.301,12.334,12.246,12.246,200000.0
2007-06-29 06:10:00,12.344,12.344,12.28,12.28,100000.0
2007-06-29 06:11:00,12.359,12.359,12.359,12.359,50000.0
2007-06-29 06:12:00,12.378,12.381,12.293,12.345,400000.0
2007-06-29 06:13:00,12.366,12.373,12.265,12.265,200000.0
2007-06-29 06:14:00,12.356,12.359,12.253,12.344,200000.0
2007-06-29 06:15:00,12.363,12.363,12.357,12.357,100000.0
2007-06-29 06:16:00,12.376,12.376,12.252,12.325,450000.0
2007-06-29 06:17:00,12.363,12.379,12.296,12.314,350000.0
2007-06-29 06:18:00,12.346,12.357,12.346,12.355,150000.0
2007-06-29 06:20:00,12.309,12.309,12.309,12.309,50000.0
2007-06-29 06:21:00,12.359,12.359,12.253,12.325,450000.0
2007-06-29 06:24:00,12.28,12.28,12.27,12.27,100000.0
2007-06-29 06:25:00,12.27,12.39,12.27,12.39,100000.0
2007-06-29 06:26:00,12.272,12.338,12.253,12.338,200000.0
2007-06-29 06:27:00,12.331,12.353,12.259,12.288,350000.0
2007-06-29 06:28:00,12.268,12.384,12.268,12.308,300000.0
2007-06-29 06:29:00,12.333,12.361,12.333,12.34,200000.0
2007-06-29 06:30:00,12.359,12.406,12.29,12.305,250000.0
2007-06-29 06:31:00,12.295,12.367,12.295,12.32,200000.0
2007-06-29 06:32:00,12.387,12.402,12.317,12.324,250000.0
2007-06-29 06:33:00,12.276,12.375,12.276,12.375,250000.0
2007-06-29 06:34:00,12.308,12.398,12.271,12.303,400000.0
2007-06-29 06:35:00,12.295,12.354,12.262,12.262,300000.0
2007-06-29 06:36:00,12.303,12.308,12.281,12.308,200000.0
2007-06-29 06:37:00,12.298,12.394,12.259,12.394,150000.0
2007-06-29 06:38:00,12.277,12.361,12.277,12.361,100000.0
2007-06-29 06:39:00,12.354,12.354,12.354,12.354,50000.0
2007-06-29 06:40:00,12.325,12.391,12.253,12.325,650000.0
2007-06-29 06:41:00,12.346,12.359,12.307,12.359,150000.0
2007-06-29 06:42:00,12.377,12.377,12.305,12.305,100000.0
2007-06-29 06:43:00,12.324,12.359,12.324,12.359,100000.0
2007-06-29 06:44:00,12.271,12.394,12.271,12.394,100000.0
2007-06-29 06:45:00,12.289,12.386,12.268,12.274,200000.0
2007-06-29 06:46:00,12.281,12.388,12.266,12.388,250000.0
2007-06-29 06:47:00,12.348,12.359,12.253,12.325,550000.0
2007-06-29 06:49:00,12.356,12.356,12.344,12.344,100000.0
2007-06-29 06:53:00,12.371,12.371,12.274,12.274,150000.0
2007-06-29 06:54:00,12.344,12.359,12.274,12.359,250000.0
2007-06-29 06:55:00,12.382,12.382,12.262,12.344,450000.0
2007-06-29 06:56:00,12.344,12.344,12.344,12.344,50000.0
2007-06-29 06:57:00,12.359,12.359,12.253,12.325,450000.0
2007-06-29 06:59:00,12.313,12.313,12.313,12.313,50000.0
2007-06-29 07:00:00,12.321,12.321,12.321,12.321,50000.0
2007-06-29 07:01:00,12.321,12.321,12.321,12.321,50000.0
2007-06-29 07:02:00,12.408,12.408,12.271,12.408,500000.0
2007-06-29 07:03:00,12.31,12.326,12.31,12.326,150000.0
2007-06-29 07:04:00,12.4,12.411,12.317,12.399,350000.0
2007-06-29 07:05:00,12.394,12.394,12.248,12.312,450000.0
2007-06-29 07:06:00,12.399,12.414,12.306,12.379,400000.0
2007-06-29 07:07:00,12.309,12.387,12.309,12.387,100000.0
2007-06-29 07:08:00,12.385,12.385,12.359,12.371,200000.0
2007-06-29 07:09:00,12.353,12.429,12.299,12.316,350000.0
2007-06-29 07:10:00,12.274,12.274,12.274,12.274,50000.0
2007-06-29 07:11:00,12.305,12.397,12.295,12.308,350000.0
2007-06-29 07:13:00,12.291,12.291,12.278,12.278,100000.0
2007-06-29 07:14:00,12.395,12.418,12.304,12.304,400000.0
2007-06-29 07:15:00,12.3,12.34,12.278,12.328,400000.0
2007-06-29 07:16:00,12.421,12.421,12.298,12.339,450000.0
2007-06-29 07:17:00,12.371,12.385,12.324,12.343,450000.0
2007-06-29 07:18:00,12.291,12.384,12.291,12.304,250000.0
2007-06-29 07:19:00,12.308,12.448,12.291,12.369,350000.0
2007-06-29 07:20:00,12.386,12.413,12.301,12.301,400000.0
2007-06-29 07:21:00,12.32,12.426,12.32,12.388,300000.0
2007-06-29 07:22:00,12.288,12.288,12.28,12.28,100000.0
2007-06-29 07:23:00,12.329,12.417,12.31,12.386,450000.0
2007-06-29 07:24:00,12.384,12.418,12.281,12.352,500000.0
2007-06-29 07:25:00,12.358,12.396,12.358,12.396,150000.0
2007-06-29 07:26:00,12.363,12.363,12.363,12.363,50000.0
2007-06-29 07:27:00,12.323,12.363,12.299,12.363,200000.0
2007-06-29 07:28:00,12.382,12.413,12.315,12.37,300000.0
2007-06-29 07:29:00,12.36,12.375,12.281,12.281,350000.0
2007-06-29 07:30:00,12.289,12.368,12.265,12.358,350000.0
2007-06-29 07:31:00,12.349,12.374,12.265,12.286,400000.0
2007-06-29 07:33:00,12.381,12.392,12.275,12.275,300000.0
2007-06-29 07:34:00,12.373,12.43,12.321,12.406,400000.0
2007-06-29 07:35:00,12.294,12.407,12.294,12.394,350000.0
2007-06-29 07:36:00,12.292,12.389,12.292,12.32,350000.0
2007-06-29 07:37:00,12.301,12.393,12.301,12.391,300000.0
2007-06-29 07:38:00,12.424,12.434,12.3,12.3,350000.0
2007-06-29 07:39:00,12.298,12.408,12.298,12.408,350000.0
2007-06-29 07:40:00,12.359,12.393,12.359,12.393,100000.0
2007-06-29 07:41:00,12.409,12.409,12.409,12.409,100000.0
2007-06-29 07:42:00,12.414,12.425,12.391,12.425,300000.0
2007-06-29 07:43:00,12.428,12.428,12.319,12.42,250000.0
2007-06-29 07:44:00,12.293,12.439,12.293,12.42,300000.0
2007-06-29 07:45:00,12.362,12.428,12.282,12.366,400000.0
2007-06-29 07:46:00,12.31,12.465,12.31,12.352,400000.0
2007-06-29 07:47:00,12.338,12.429,12.338,12.406,550000.0
2007-06-29 07:48:00,12.339,12.429,12.301,12.407,400000.0
2007-06-29 07:49:00,12.26,12.396,12.26,12.382,400000.0
2007-06-29 07:50:00,12.312,12.423,12.312,12.362,150000.0
2007-06-29 07:51:00,12.359,12.423,12.305,12.305,400000.0
2007-06-29 07:52:00,12.421,12.421,12.311,12.421,300000.0
2007-06-29 07:53:00,12.34,12.46,12.321,12.39,450000.0
2007-06-29 07:55:00,12.27,12.386,12.27,12.386,400000.0
2007-06-29 07:56:00,12.344,12.419,12.32,12.419,350000.0
2007-06-29 07:57:00,12.379,12.421,12.288,12.419,450000.0
2007-06-29 07:58:00,12.3,12.416,12.3,12.364,300000.0
2007-06-29 07:59:00,12.331,12.416,12.331,12.416,250000.0
2007-06-29 08:00:00,12.297,12.417,12.297,12.367,500000.0
2007-06-29 08:01:00,12.403,12.403,12.291,12.292,400000.0
2007-06-29 08:04:00,12.398,12.409,12.321,12.379,400000.0
2007-06-29 08:05:00,12.339,12.434,12.339,12.434,100000.0
2007-06-29 08:06:00,12.406,12.445,12.326,12.326,250000.0
2007-06-29 08:07:00,12.404,12.454,12.376,12.41,400000.0
2007-06-29 08:08:00,12.351,12.385,12.351,12.385,100000.0
2007-06-29 08:09:00,12.424,12.435,12.359,12.359,400000.0
2007-06-29 08:11:00,12.379,12.411,12.353,12.411,300000.0
2007-06-29 08:12:00,12.377,12.401,12.268,12.268,250000.0
2007-06-29 08:13:00,12.324,12.399,12.311,12.323,300000.0
2007-06-29 08:14:00,12.39,12.39,12.263,12.263,200000.0
2007-06-29 08:15:00,12.368,12.399,12.306,12.322,550000.0
2007-06-29 08:16:00,12.324,12.399,12.324,12.399,100000.0
2007-06-29 08:18:00,12.354,12.404,12.263,12.354,500000.0
2007-06-29 08:19:00,12.368,12.401,12.29,12.29,400000.0
2007-06-29 08:20:00,12.263,12.263,12.263,12.263,50000.0
2007-06-29 08:21:00,12.344,12.402,12.27,12.311,450000.0
2007-06-29 08:22:00,12.418,12.421,12.31,12.421,200000.0
2007-06-29 08:23:00,12.411,12.411,12.411,12.411,50000.0
2007-06-29 08:24:00,12.361,12.441,12.333,12.441,400000.0
2007-06-29 08:25:00,12.39,12.419,12.34,12.419,250000.0
2007-06-29 08:26:00,12.3,12.421,12.288,12.288,350000.0
2007-06-29 08:27:00,12.401,12.458,12.342,12.365,400000.0
2007-06-29 08:28:00,12.343,12.424,12.307,12.41,350000.0
2007-06-29 08:29:00,12.283,12.418,12.283,12.311,400000.0
2007-06-29 08:30:00,12.334,12.421,12.287,12.307,400000.0
2007-06-29 08:31:00,12.363,12.403,12.282,12.282,400000.0
2007-06-29 08:32:00,12.316,12.432,12.316,12.384,400000.0
2007-06-29 08:34:00,12.287,12.391,12.282,12.377,400000.0
2007-06-29 08:35:00,12.332,12.419,12.288,12.321,350000.0
2007-06-29 08:36:00,12.303,12.419,12.303,12.419,350000.0
2007-06-29 08:37:00,12.339,12.44,12.312,12.416,400000.0
2007-06-29 08:38:00,12.375,12.378,12.282,12.319,350000.0
2007-06-29 08:39:00,12.429,12.429,12.272,12.331,350000.0
2007-06-29 08:40:00,12.433,12.433,12.322,12.431,400000.0
2007-06-29 08:43:00,12.415,12.448,12.38,12.448,350000.0
2007-06-29 08:46:00,12.324,12.455,12.324,12.417,400000.0
2007-06-29 08:48:00,12.364,12.457,12.355,12.355,400000.0
2007-06-29 08:49:00,12.406,12.406,12.307,12.383,550000.0
2007-06-29 08:50:00,12.336,12.401,12.316,12.366,350000.0
2007-06-29 08:51:00,12.389,12.448,12.373,12.378,300000.0
2007-06-29 08:52:00,12.283,12.421,12.283,12.386,350000.0
2007-06-29 08:53:00,12.416,12.416,12.289,12.386,400000.0
2007-06-29 08:54:00,12.343,12.419,12.311,12.311,350000.0
2007-06-29 08:55:00,12.426,12.434,12.359,12.364,400000.0
2007-06-29 08:56:00,12.398,12.446,12.318,12.446,350000.0
2007-06-29 08:57:00,12.379,12.438,12.287,12.438,400000.0
2007-06-29 08:58:00,12.363,12.392,12.303,12.331,500000.0
2007-06-29 09:00:00,12.367,12.416,12.367,12.372,450000.0
2007-06-29 09:01:00,12.422,12.449,12.368,12.445,350000.0
2007-06-29 09:02:00,12.425,12.443,12.329,12.441,450000.0
2007-06-29 09:03:00,12.387,12.446,12.352,12.414,450000.0
2007-06-29 09:04:00,12.386,12.449,12.302,12.351,350000.0
2007-06-29 09:05:00,12.347,12.458,12.347,12.374,400000.0
2007-06-29 09:07:00,12.374,12.429,12.333,12.388,400000.0
2007-06-29 09:08:00,12.337,12.432,12.333,12.405,450000.0
2007-06-29 09:09:00,12.391,12.483,12.35,12.409,550000.0
2007-06-29 09:10:00,12.36,12.433,12.36,12.381,400000.0
2007-06-29 09:11:00,12.298,12.418,12.298,12.386,400000.0
2007-06-29 09:12:00,12.398,12.398,12.269,12.275,400000.0
2007-06-29 09:13:00,12.437,12.437,12.336,12.354,350000.0
2007-06-29 09:14:00,12.358,12.389,12.341,12.341,350000.0
2007-06-29 09:15:00,12.423,12.442,12.301,12.368,500000.0
2007-06-29 09:16:00,12.288,12.438,12.274,12.43,400000.0
2007-06-29 09:17:00,12.298,12.403,12.298,12.369,550000.0
2007-06-29 09:18:00,12.376,12.403,12.333,12.345,300000.0
2007-06-29 09:19:00,12.328,12.399,12.31,12.346,400000.0
2007-06-29 09:20:00,12.374,12.429,12.326,12.407,400000.0
2007-06-29 09:21:00,12.347,12.411,12.295,12.376,450000.0
2007-06-29 09:22:00,12.383,12.42,12.32,12.348,400000.0
2007-06-29 09:23:00,12.399,12.464,12.317,12.377,550000.0
2007-06-29 09:24:00,12.365,12.446,12.365,12.372,350000.0
2007-06-29 09:25:00,12.449,12.461,12.359,12.4,400000.0
2007-06-29 09:26:00,12.431,12.442,12.342,12.44,350000.0
2007-06-29 09:27:00,12.336,12.402,12.272,12.334,450000.0
2007-06-29 09:28:00,12.357,12.438,12.334,12.368,1550000.0
2007-06-29 09:29:00,12.344,12.403,12.267,12.364,450000.0
2007-06-29 09:30:00,12.324,12.397,12.304,12.333,350000.0
2007-06-29 09:31:00,12.383,12.403,12.285,12.403,350000.0
2007-06-29 09:32:00,12.399,12.424,12.313,12.395,350000.0
2007-06-29 09:33:00,12.408,12.408,12.308,12.334,550000.0
2007-06-29 09:34:00,12.325,12.413,12.298,12.342,500000.0
2007-06-29 09:35:00,12.423,12.429,12.369,12.429,350000.0
2007-06-29 09:36:00,12.406,12.413,12.327,12.401,400000.0
2007-06-29 09:37:00,12.324,12.405,12.31,12.314,400000.0
2007-06-29 09:38:00,12.372,12.405,12.297,12.328,550000.0
2007-06-29 09:39:00,12.378,12.41,12.265,12.325,400000.0
2007-06-29 09:40:00,12.423,12.423,12.321,12.416,400000.0
2007-06-29 09:41:00,12.259,12.386,12.259,12.366,500000.0
2007-06-29 09:42:00,12.41,12.411,12.269,12.286,400000.0
2007-06-29 09:44:00,12.346,12.424,12.339,12.367,350000.0
2007-06-29 09:45:00,12.386,12.41,12.301,12.301,400000.0
2007-06-29 09:47:00,12.406,12.445,12.314,12.445,400000.0
2007-06-29 09:48:00,12.401,12.415,12.258,12.29,450000.0
2007-06-29 09:49:00,12.444,12.444,12.336,12.399,400000.0
2007-06-29 09:50:00,12.442,12.442,12.334,12.428,550000.0
2007-06-29 09:51:00,12.358,12.435,12.32,12.359,500000.0
2007-06-29 09:52:00,12.264,12.376,12.264,12.376,550000.0
2007-06-29 09:54:00,12.344,12.439,12.301,12.403,750000.0
2007-06-29 09:56:00,12.387,12.403,12.339,12.378,350000.0
2007-06-29 09:58:00,12.39,12.435,12.302,12.413,500000.0
2007-06-29 09:59:00,12.395,12.46,12.33,12.33,350000.0
2007-06-29 10:00:00,12.421,12.421,12.272,12.272,350000.0
2007-06-29 10:01:00,12.364,12.397,12.308,12.395,450000.0
2007-06-29 10:02:00,12.357,12.407,12.312,12.386,400000.0
2007-06-29 10:03:00,12.372,12.448,12.291,12.291,400000.0
2007-06-29 10:04:00,12.351,12.417,12.33,12.402,400000.0
2007-06-29 10:05:00,12.403,12.451,12.323,12.451,350000.0
2007-06-29 10:06:00,12.328,12.426,12.328,12.387,500000.0
2007-06-29 10:08:00,12.322,12.393,12.286,12.3,450000.0
2007-06-29 10:10:00,12.381,12.421,12.331,12.377,350000.0
2007-06-29 10:12:00,12.364,12.434,12.313,12.415,400000.0
2007-06-29 10:13:00,12.448,12.448,12.294,12.355,350000.0
2007-06-29 10:14:00,12.352,12.431,12.287,12.329,550000.0
2007-06-29 10:15:00,12.403,12.427,12.337,12.42,450000.0
2007-06-29 10:16:00,12.344,12.488,12.327,12.456,400000.0
2007-06-29 10:17:00,12.387,12.404,12.277,12.277,500000.0
2007-06-29 10:18:00,12.434,12.491,12.35,12.35,350000.0
2007-06-29 10:19:00,12.393,12.405,12.302,12.302,500000.0
2007-06-29 10:20:00,12.353,12.44,12.346,12.394,350000.0
2007-06-29 10:21:00,12.38,12.432,12.338,12.36,400000.0
2007-06-29 10:22:00,12.392,12.411,12.306,12.408,550000.0
2007-06-29 10:23:00,12.42,12.427,12.28,12.383,450000.0
2007-06-29 10:24:00,12.359,12.431,12.299,12.357,500000.0
2007-06-29 10:25:00,12.466,12.483,12.331,12.405,450000.0
2007-06-29 10:26:00,12.411,12.411,12.277,12.277,400000.0
2007-06-29 10:27:00,12.4,12.432,12.31,12.332,400000.0
2007-06-29 10:28:00,12.416,12.455,12.338,12.398,600000.0
2007-06-29 10:29:00,12.447,12.456,12.321,12.321,450000.0
2007-06-29 10:30:00,12.436,12.436,12.286,12.323,450000.0
2007-06-29 10:32:00,12.423,12.453,12.342,12.426,400000.0
2007-06-29 10:33:00,12.36,12.468,12.36,12.371,450000.0
2007-06-29 10:35:00,12.306,12.387,12.292,12.38,350000.0
2007-06-29 10:36:00,12.4,12.449,12.348,12.351,550000.0
2007-06-29 10:37:00,12.343,12.404,12.311,12.311,500000.0
2007-06-29 10:38:00,12.405,12.487,12.359,12.396,500000.0
2007-06-29 10:39:00,12.341,12.443,12.323,12.392,350000.0
2007-06-29 10:40:00,12.367,12.44,12.264,12.397,550000.0
2007-06-29 10:41:00,12.432,12.432,12.309,12.377,350000.0
2007-06-29 10:42:00,12.423,12.433,12.34,12.371,450000.0
2007-06-29 10:44:00,12.348,12.405,12.288,12.319,350000.0
2007-06-29 10:45:00,12.424,12.431,12.31,12.376,550000.0
2007-06-29 10:46:00,12.325,12.424,12.293,12.388,450000.0
2007-06-29 10:47:00,12.366,12.431,12.333,12.405,400000.0
2007-06-29 10:48:00,12.326,12.445,12.271,12.445,400000.0
2007-06-29 10:49:00,12.434,12.456,12.37,12.426,350000.0
2007-06-29 10:50:00,12.353,12.477,12.327,12.469,450000.0
2007-06-29 10:51:00,12.38,12.466,12.326,12.326,500000.0
2007-06-29 10:52:00,12.392,12.45,12.322,12.399,500000.0
2007-06-29 10:53:00,12.42,12.447,12.331,12.439,350000.0
2007-06-29 10:54:00,12.383,12.428,12.293,12.428,400000.0
2007-06-29 10:55:00,12.365,12.431,12.303,12.341,350000.0
2007-06-29 10:56:00,12.383,12.429,12.305,12.368,500000.0
2007-06-29 10:57:00,12.377,12.431,12.348,12.354,400000.0
2007-06-29 10:58:00,12.39,12.49,12.354,12.422,500000.0
2007-06-29 10:59:00,12.381,12.486,12.381,12.486,350000.0
2007-06-29 11:00:00,12.406,12.481,12.365,12.403,400000.0
2007-06-29 11:01:00,12.386,12.496,12.386,12.391,500000.0
2007-06-29 11:02:00,12.417,12.499,12.38,12.38,500000.0
2007-06-29 11:03:00,12.348,12.484,12.348,12.397,400000.0
2007-06-29 11:04:00,12.383,12.465,12.331,12.452,550000.0
2007-06-29 11:05:00,12.444,12.507,12.374,12.376,450000.0
2007-06-29 11:06:00,12.41,12.488,12.365,12.411,350000.0
2007-06-29 11:07:00,12.482,12.482,12.349,12.398,400000.0
2007-06-29 11:08:00,12.326,12.482,12.326,12.482,400000.0
2007-06-29 11:09:00,12.408,12.466,12.371,12.371,400000.0
2007-06-29 11:10:00,12.369,12.497,12.369,12.444,450000.0
2007-06-29 11:11:00,12.421,12.478,12.363,12.452,500000.0
2007-06-29 11:12:00,12.382,12.482,12.346,12.374,600000.0
2007-06-29 11:13:00,12.436,12.436,12.373,12.381,350000.0
2007-06-29 11:14:00,12.345,12.452,12.343,12.401,400000.0
2007-06-29 11:15:00,12.448,12.454,12.334,12.334,550000.0
2007-06-29 11:16:00,12.404,12.475,12.352,12.352,350000.0
2007-06-29 11:17:00,12.472,12.472,12.309,12.365,500000.0
2007-06-29 11:18:00,12.368,12.452,12.356,12.356,350000.0
2007-06-29 11:19:00,12.481,12.481,12.391,12.391,350000.0
2007-06-29 11:20:00,12.462,12.462,12.359,12.369,500000.0
2007-06-29 11:21:00,12.355,12.458,12.331,12.331,450000.0
2007-06-29 11:22:00,12.396,12.48,12.386,12.461,500000.0
2007-06-29 11:23:00,12.376,12.469,12.376,12.387,500000.0
2007-06-29 11:24:00,12.372,12.479,12.325,12.374,500000.0
2007-06-29 11:25:00,12.365,12.462,12.365,12.379,350000.0
2007-06-29 11:26:00,12.379,12.463,12.296,12.376,500000.0
2007-06-29 11:27:00,12.458,12.458,12.359,12.393,400000.0
2007-06-29 11:28:00,12.358,12.455,12.327,12.388,400000.0
2007-06-29 11:29:00,12.404,12.441,12.334,12.339,550000.0
2007-06-29 11:30:00,12.392,12.459,12.368,12.378,400000.0
2007-06-29 11:31:00,12.47,12.47,12.374,12.429,400000.0
2007-06-29 11:32:00,12.46,12.46,12.333,12.44,500000.0
2007-06-29 11:33:00,12.353,12.507,12.353,12.421,550000.0
2007-06-29 11:34:00,12.458,12.458,12.357,12.429,350000.0
2007-06-29 11:35:00,12.462,12.462,12.313,12.395,550000.0
2007-06-29 11:36:00,12.345,12.469,12.345,12.368,400000.0
2007-06-29 11:37:00,12.375,12.428,12.319,12.428,450000.0
2007-06-29 11:38:00,12.363,12.463,12.363,12.439,400000.0
2007-06-29 11:39:00,12.331,12.442,12.331,12.439,550000.0
2007-06-29 11:40:00,12.445,12.47,12.367,12.367,500000.0
2007-06-29 11:41:00,12.438,12.456,12.321,12.456,400000.0
2007-06-29 11:42:00,12.31,12.421,12.31,12.421,350000.0
2007-06-29 11:43:00,12.41,12.444,12.325,12.375,550000.0
2007-06-29 11:44:00,12.363,12.506,12.363,12.478,350000.0
2007-06-29 11:45:00,12.362,12.442,12.305,12.442,500000.0
2007-06-29 11:46:00,12.46,12.46,12.374,12.39,450000.0
2007-06-29 11:47:00,12.363,12.42,12.331,12.375,350000.0
2007-06-29 11:49:00,12.398,12.444,12.334,12.419,500000.0
2007-06-29 11:50:00,12.468,12.468,12.348,12.353,350000.0
2007-06-29 11:51:00,12.387,12.455,12.336,12.336,550000.0
2007-06-29 11:52:00,12.376,12.491,12.376,12.39,500000.0
2007-06-29 11:53:00,12.422,12.487,12.344,12.378,350000.0
2007-06-29 11:54:00,12.393,12.445,12.322,12.445,350000.0
2007-06-29 11:55:00,12.419,12.502,12.355,12.355,550000.0
2007-06-29 11:56:00,12.428,12.498,12.344,12.407,400000.0
2007-06-29 11:57:00,12.38,12.442,12.308,12.319,550000.0
2007-06-29 11:58:00,12.309,12.426,12.309,12.426,400000.0
2007-06-29 11:59:00,12.435,12.476,12.333,12.446,500000.0
2007-06-29 12:00:00,12.391,12.474,12.355,12.474,450000.0
2007-06-29 12:01:00,12.395,12.475,12.377,12.377,500000.0
2007-06-29 12:02:00,12.403,12.425,12.353,12.381,450000.0
2007-06-29 12:03:00,12.432,12.489,12.351,12.351,450000.0
2007-06-29 12:04:00,12.482,12.499,12.38,12.38,500000.0
2007-06-29 12:05:00,12.452,12.479,12.403,12.442,450000.0
2007-06-29 12:06:00,12.451,12.496,12.373,12.465,500000.0
2007-06-29 12:07:00,12.375,12.512,12.352,12.36,350000.0
2007-06-29 12:08:00,12.417,12.458,12.334,12.433,550000.0
2007-06-29 12:09:00,12.478,12.506,12.386,12.386,550000.0
2007-06-29 12:10:00,12.494,12.494,12.416,12.465,350000.0
2007-06-29 12:11:00,12.366,12.449,12.345,12.36,350000.0
2007-06-29 12:12:00,12.336,12.435,12.296,12.435,550000.0
2007-06-29 12:13:00,12.373,12.373,12.335,12.348,200000.0
2007-06-29 12:14:00,12.478,12.489,12.385,12.482,450000.0
2007-06-29 12:15:00,12.475,12.487,12.373,12.461,350000.0
2007-06-29 12:16:00,12.385,12.433,12.3,12.415,450000.0
2007-06-29 12:17:00,12.387,12.482,12.358,12.482,350000.0
2007-06-29 12:18:00,12.47,12.494,12.365,12.365,400000.0
2007-06-29 12:19:00,12.369,12.478,12.364,12.39,450000.0
2007-06-29 12:20:00,12.48,12.5,12.405,12.405,350000.0
2007-06-29 12:21:00,12.431,12.517,12.412,12.412,450000.0
2007-06-29 12:22:00,12.415,12.481,12.362,12.449,450000.0
2007-06-29 12:23:00,12.49,12.509,12.378,12.424,550000.0
2007-06-29 12:24:00,12.376,12.466,12.331,12.46,500000.0
2007-06-29 12:25:00,12.484,12.515,12.419,12.419,450000.0
2007-06-29 12:26:00,12.448,12.448,12.354,12.422,400000.0
2007-06-29 12:27:00,12.443,12.501,12.326,12.501,500000.0
2007-06-29 12:28:00,12.377,12.518,12.377,12.396,500000.0
2007-06-29 12:29:00,12.4,12.464,12.349,12.44,450000.0
2007-06-29 12:30:00,12.394,12.48,12.367,12.48,400000.0
2007-06-29 12:31:00,12.43,12.502,12.383,12.383,350000.0
2007-06-29 12:32:00,12.414,12.507,12.39,12.408,350000.0
2007-06-29 12:33:00,12.402,12.501,12.388,12.388,550000.0
2007-06-29 12:34:00,12.477,12.521,12.391,12.491,350000.0
2007-06-29 12:35:00,12.509,12.509,12.375,12.445,500000.0
2007-06-29 12:36:00,12.478,12.547,12.438,12.438,400000.0
2007-06-29 12:37:00,12.496,12.516,12.434,12.434,550000.0
2007-06-29 12:38:00,12.478,12.478,12.404,12.436,400000.0
2007-06-29 12:39:00,12.508,12.508,12.413,12.436,400000.0
2007-06-29 12:40:00,12.453,12.474,12.401,12.429,450000.0
2007-06-29 12:41:00,12.436,12.491,12.362,12.491,400000.0
2007-06-29 12:42:00,12.498,12.515,12.411,12.435,400000.0
2007-06-29 12:43:00,12.495,12.495,12.337,12.337,350000.0
2007-06-29 12:44:00,12.458,12.486,12.374,12.481,400000.0
2007-06-29 12:45:00,12.358,12.478,12.331,12.478,450000.0
2007-06-29 12:46:00,12.519,12.519,12.402,12.488,400000.0
2007-06-29 12:47:00,12.459,12.512,12.436,12.436,300000.0
2007-06-29 12:48:00,12.377,12.498,12.377,12.409,300000.0
2007-06-29 12:49:00,12.384,12.477,12.335,12.388,400000.0
2007-06-29 12:50:00,12.41,12.523,12.387,12.494,450000.0
2007-06-29 12:51:00,12.469,12.491,12.353,12.366,500000.0
2007-06-29 12:52:00,12.446,12.49,12.347,12.382,350000.0
2007-06-29 12:53:00,12.417,12.463,12.417,12.463,400000.0
2007-06-29 12:54:00,12.393,12.505,12.387,12.391,550000.0
2007-06-29 12:55:00,12.372,12.46,12.344,12.418,550000.0
2007-06-29 12:56:00,12.497,12.497,12.343,12.458,500000.0
2007-06-29 12:57:00,12.449,12.523,12.394,12.408,450000.0
2007-06-29 12:58:00,12.441,12.542,12.414,12.452,450000.0
2007-06-29 12:59:00,12.408,12.517,12.348,12.348,450000.0
2007-06-29 13:00:00,12.486,12.528,12.396,12.409,550000.0
2007-06-29 13:01:00,12.461,12.501,12.392,12.433,400000.0
2007-06-29 13:02:00,12.434,12.51,12.434,12.499,350000.0
2007-06-29 13:03:00,12.497,12.497,12.378,12.473,550000.0
2007-06-29 13:04:00,12.347,12.467,12.347,12.462,450000.0
2007-06-29 13:05:00,12.431,12.55,12.384,12.384,550000.0
2007-06-29 13:06:00,12.448,12.48,12.377,12.405,400000.0
2007-06-29 13:07:00,12.387,12.492,12.358,12.492,450000.0
2007-06-29 13:08:00,12.426,12.469,12.364,12.458,350000.0
2007-06-29 13:09:00,12.509,12.509,12.38,12.431,400000.0
2007-06-29 13:10:00,12.339,12.474,12.339,12.472,500000.0
2007-06-29 13:11:00,12.463,12.497,12.408,12.479,400000.0
2007-06-29 13:12:00,12.489,12.492,12.365,12.447,350000.0
2007-06-29 13:13:00,12.432,12.499,12.432,12.459,350000.0
2007-06-29 13:14:00,12.471,12.504,12.408,12.461,400000.0
2007-06-29 13:15:00,12.49,12.496,12.413,12.425,450000.0
2007-06-29 13:16:00,12.49,12.49,12.304,12.462,500000.0
2007-06-29 13:17:00,12.473,12.489,12.381,12.394,400000.0
2007-06-29 13:18:00,12.47,12.47,12.381,12.394,550000.0
2007-06-29 13:19:00,12.41,12.504,12.402,12.504,400000.0
2007-06-29 13:20:00,12.487,12.507,12.378,12.482,550000.0
2007-06-29 13:21:00,12.474,12.474,12.404,12.454,450000.0
2007-06-29 13:22:00,12.486,12.486,12.316,12.385,550000.0
2007-06-29 13:23:00,12.494,12.512,12.346,12.384,450000.0
2007-06-29 13:24:00,12.404,12.486,12.404,12.486,350000.0
2007-06-29 13:25:00,12.363,12.484,12.363,12.44,450000.0
2007-06-29 13:26:00,12.509,12.509,12.405,12.444,400000.0
2007-06-29 13:27:00,12.435,12.495,12.382,12.474,400000.0
2007-06-29 13:28:00,12.491,12.498,12.4,12.414,400000.0
2007-06-29 13:29:00,12.473,12.49,12.359,12.466,400000.0
2007-06-29 13:31:00,12.458,12.506,12.395,12.451,400000.0
2007-06-29 13:32:00,12.445,12.466,12.395,12.466,400000.0
2007-06-29 13:33:00,12.435,12.511,12.395,12.451,350000.0
2007-06-29 13:34:00,12.432,12.503,12.408,12.408,350000.0
2007-06-29 13:35:00,12.52,12.524,12.449,12.493,400000.0
2007-06-29 13:36:00,12.455,12.518,12.433,12.433,400000.0
2007-06-29 13:37:00,12.506,12.506,12.363,12.458,450000.0
2007-06-29 13:38:00,12.439,12.465,12.345,12.345,450000.0
2007-06-29 13:39:00,12.405,12.483,12.404,12.404,350000.0
2007-06-29 13:40:00,12.484,12.484,12.322,12.462,500000.0
2007-06-29 13:41:00,12.516,12.516,12.445,12.445,250000.0
2007-06-29 13:42:00,12.438,12.495,12.407,12.481,450000.0
2007-06-29 13:43:00,12.488,12.549,12.413,12.428,450000.0
2007-06-29 13:44:00,12.522,12.535,12.387,12.393,500000.0
2007-06-29 13:45:00,12.462,12.467,12.322,12.386,500000.0
2007-06-29 13:46:00,12.406,12.496,12.392,12.454,350000.0
2007-06-29 13:47:00,12.504,12.504,12.443,12.498,450000.0
2007-06-29 13:48:00,12.437,12.474,12.413,12.447,300000.0
2007-06-29 13:49:00,12.401,12.481,12.378,12.378,350000.0
2007-06-29 13:50:00,12.387,12.469,12.341,12.35,550000.0
2007-06-29 13:51:00,12.434,12.494,12.357,12.422,400000.0
2007-06-29 13:52:00,12.468,12.505,12.374,12.441,400000.0
2007-06-29 13:53:00,12.431,12.469,12.336,12.336,350000.0
2007-06-29 13:54:00,12.429,12.537,12.359,12.485,400000.0
2007-06-29 13:55:00,12.483,12.497,12.394,12.394,350000.0
2007-06-29 13:56:00,12.452,12.489,12.409,12.483,350000.0
2007-06-29 13:57:00,12.428,12.492,12.367,12.492,350000.0
2007-06-29 13:58:00,12.492,12.492,12.34,12.43,400000.0
2007-06-29 13:59:00,12.431,12.433,12.32,12.433,350000.0
2007-06-29 14:00:00,12.495,12.495,12.335,12.382,450000.0
2007-06-29 14:01:00,12.491,12.491,12.366,12.366,350000.0
2007-06-29 14:02:00,12.388,12.497,12.388,12.433,400000.0
2007-06-29 14:03:00,12.46,12.52,12.357,12.435,400000.0
2007-06-29 14:04:00,12.43,12.497,12.412,12.461,350000.0
2007-06-29 14:05:00,12.498,12.506,12.398,12.442,400000.0
2007-06-29 14:06:00,12.41,12.492,12.332,12.372,450000.0
2007-06-29 14:07:00,12.48,12.508,12.381,12.508,350000.0
2007-06-29 14:08:00,12.362,12.471,12.362,12.471,350000.0
2007-06-29 14:09:00,12.348,12.415,12.348,12.415,450000.0
2007-06-29 14:10:00,12.468,12.493,12.373,12.373,350000.0
2007-06-29 14:11:00,12.423,12.458,12.349,12.437,250000.0
2007-06-29 14:12:00,12.42,12.501,12.415,12.501,500000.0
2007-06-29 14:13:00,12.462,12.52,12.399,12.448,450000.0
2007-06-29 14:14:00,12.498,12.5,12.375,12.404,400000.0
2007-06-29 14:15:00,12.43,12.501,12.386,12.405,350000.0
2007-06-29 14:16:00,12.482,12.489,12.361,12.463,500000.0
2007-06-29 14:17:00,12.459,12.482,12.358,12.482,350000.0
2007-06-29 14:18:00,12.431,12.499,12.407,12.499,250000.0
2007-06-29 14:19:00,12.487,12.487,12.344,12.446,350000.0
2007-06-29 14:20:00,12.47,12.488,12.364,12.426,500000.0
2007-06-29 14:21:00,12.495,12.495,12.352,12.414,400000.0
2007-06-29 14:22:00,12.459,12.459,12.363,12.363,350000.0
2007-06-29 14:23:00,12.459,12.509,12.371,12.425,450000.0
2007-06-29 14:24:00,12.46,12.482,12.309,12.4,550000.0
2007-06-29 14:25:00,12.366,12.49,12.35,12.35,350000.0
2007-06-29 14:26:00,12.381,12.441,12.331,12.363,350000.0
2007-06-29 14:27:00,12.337,12.476,12.337,12.394,500000.0
2007-06-29 14:28:00,12.443,12.443,12.308,12.328,450000.0
2007-06-29 14:29:00,12.359,12.48,12.333,12.48,300000.0
2007-06-29 14:30:00,12.418,12.444,12.252,12.444,350000.0
2007-06-29 14:31:00,12.371,12.47,12.314,12.4,400000.0
2007-06-29 14:32:00,12.446,12.471,12.349,12.366,500000.0
2007-06-29 14:33:00,12.459,12.464,12.375,12.443,500000.0
2007-06-29 14:34:00,12.473,12.473,12.375,12.444,350000.0
2007-06-29 14:35:00,12.394,12.433,12.313,12.355,400000.0
2007-06-29 14:36:00,12.436,12.449,12.387,12.427,350000.0
2007-06-29 14:37:00,12.325,12.456,12.325,12.421,400000.0
2007-06-29 14:38:00,12.324,12.472,12.32,12.343,350000.0
2007-06-29 14:39:00,12.398,12.458,12.342,12.375,500000.0
2007-06-29 14:40:00,12.438,12.455,12.331,12.397,400000.0
2007-06-29 14:41:00,12.447,12.458,12.311,12.458,400000.0
2007-06-29 14:42:00,12.446,12.446,12.333,12.431,450000.0
2007-06-29 14:43:00,12.407,12.407,12.29,12.403,350000.0
2007-06-29 14:44:00,12.405,12.446,12.287,12.352,400000.0
2007-06-29 14:45:00,12.407,12.43,12.322,12.322,350000.0
2007-06-29 14:46:00,12.411,12.449,12.285,12.449,450000.0
2007-06-29 14:47:00,12.337,12.447,12.337,12.416,550000.0
2007-06-29 14:48:00,12.383,12.399,12.29,12.29,400000.0
2007-06-29 14:49:00,12.332,12.41,12.277,12.389,500000.0
2007-06-29 14:50:00,12.328,12.442,12.312,12.442,450000.0
2007-06-29 14:51:00,12.348,12.458,12.344,12.364,400000.0
2007-06-29 14:52:00,12.383,12.469,12.347,12.467,500000.0
2007-06-29 14:53:00,12.398,12.421,12.293,12.417,450000.0
2007-06-29 14:54:00,12.408,12.408,12.263,12.263,300000.0
2007-06-29 14:55:00,12.34,12.444,12.333,12.397,450000.0
2007-06-29 14:56:00,12.319,12.441,12.319,12.374,450000.0
2007-06-29 14:57:00,12.359,12.399,12.301,12.328,400000.0
2007-06-29 14:58:00,12.37,12.428,12.318,12.318,400000.0
2007-06-29 14:59:00,12.383,12.445,12.321,12.346,500000.0
2007-06-29 15:00:00,12.421,12.439,12.324,12.368,450000.0
2007-06-29 15:01:00,12.451,12.469,12.318,12.469,450000.0
2007-06-29 15:02:00,12.363,12.481,12.363,12.438,400000.0
2007-06-29 15:03:00,12.385,12.487,12.353,12.425,450000.0
2007-06-29 15:04:00,12.36,12.479,12.325,12.386,350000.0
2007-06-29 15:05:00,12.413,12.471,12.338,12.471,450000.0
2007-06-29 15:06:00,12.456,12.458,12.356,12.377,500000.0
2007-06-29 15:07:00,12.478,12.491,12.367,12.41,500000.0
2007-06-29 15:08:00,12.404,12.501,12.404,12.453,450000.0
2007-06-29 15:09:00,12.428,12.473,12.376,12.376,400000.0
2007-06-29 15:10:00,12.379,12.473,12.334,12.374,450000.0
2007-06-29 15:11:00,12.449,12.469,12.31,12.368,550000.0
2007-06-29 15:12:00,12.374,12.473,12.329,12.404,450000.0
2007-06-29 15:13:00,12.363,12.486,12.363,12.382,500000.0
2007-06-29 15:14:00,12.39,12.451,12.316,12.374,400000.0
2007-06-29 15:15:00,12.367,12.47,12.339,12.418,450000.0
2007-06-29 15:16:00,12.39,12.504,12.39,12.416,500000.0
2007-06-29 15:17:00,12.435,12.462,12.342,12.353,550000.0
2007-06-29 15:18:00,12.464,12.464,12.337,12.43,450000.0
2007-06-29 15:19:00,12.358,12.456,12.326,12.397,450000.0
2007-06-29 15:20:00,12.427,12.444,12.309,12.435,450000.0
2007-06-29 15:21:00,12.428,12.475,12.35,12.459,450000.0
2007-06-29 15:22:00,12.372,12.45,12.357,12.357,500000.0
2007-06-29 15:23:00,12.443,12.453,12.325,12.453,350000.0
2007-06-29 15:24:00,12.326,12.442,12.326,12.442,350000.0
2007-06-29 15:25:00,12.315,12.449,12.315,12.327,450000.0
2007-06-29 15:26:00,12.316,12.427,12.298,12.406,500000.0
2007-06-29 15:27:00,12.395,12.395,12.301,12.366,400000.0
2007-06-29 15:28:00,12.402,12.413,12.343,12.413,350000.0
2007-06-29 15:29:00,12.358,12.418,12.322,12.414,450000.0
2007-06-29 15:30:00,12.428,12.442,12.353,12.405,450000.0
2007-06-29 15:31:00,12.352,12.425,12.313,12.313,250000.0
2007-06-29 15:32:00,12.423,12.439,12.33,12.404,550000.0
2007-06-29 15:33:00,12.389,12.438,12.325,12.438,450000.0
2007-06-29 15:34:00,12.389,12.46,12.314,12.447,500000.0
2007-06-29 15:35:00,12.407,12.426,12.303,12.426,600000.0
2007-06-29 15:36:00,12.342,12.464,12.323,12.464,400000.0
2007-06-29 15:37:00,12.347,12.432,12.292,12.32,450000.0
2007-06-29 15:38:00,12.456,12.47,12.364,12.386,400000.0
2007-06-29 15:39:00,12.397,12.47,12.33,12.393,500000.0
2007-06-29 15:40:00,12.366,12.489,12.335,12.39,450000.0
2007-06-29 15:41:00,12.383,12.462,12.372,12.441,450000.0
2007-06-29 15:42:00,12.473,12.473,12.405,12.437,400000.0
2007-06-29 15:43:00,12.395,12.45,12.335,12.45,400000.0
2007-06-29 15:44:00,12.358,12.435,12.328,12.386,400000.0
2007-06-29 15:45:00,12.459,12.459,12.303,12.445,400000.0
2007-06-29 15:46:00,12.434,12.434,12.269,12.332,550000.0
2007-06-29 15:47:00,12.332,12.436,12.318,12.318,350000.0
2007-06-29 15:48:00,12.491,12.491,12.37,12.381,500000.0
2007-06-29 15:49:00,12.419,12.457,12.362,12.438,400000.0
2007-06-29 15:50:00,12.388,12.456,12.347,12.373,350000.0
2007-06-29 15:51:00,12.465,12.465,12.313,12.451,450000.0
2007-06-29 15:52:00,12.448,12.462,12.273,12.45,450000.0
2007-06-29 15:53:00,12.468,12.468,12.399,12.417,350000.0
2007-06-29 15:54:00,12.37,12.458,12.323,12.433,350000.0
2007-06-29 15:55:00,12.447,12.447,12.324,12.425,400000.0
2007-06-29 15:56:00,12.426,12.446,12.326,12.408,1000000.0
2007-06-29 15:57:00,12.442,12.442,12.396,12.438,350000.0
2007-06-29 15:58:00,12.38,12.461,12.341,12.452,500000.0
2007-06-29 15:59:00,12.275,12.37,12.266,12.37,350000.0
2007-06-29 16:00:00,12.379,12.436,12.353,12.393,450000.0
2007-06-29 16:01:00,12.443,12.478,12.335,12.344,350000.0
2007-06-29 16:02:00,12.425,12.457,12.343,12.457,450000.0
2007-06-29 16:03:00,12.395,12.469,12.381,12.419,350000.0
2007-06-29 16:04:00,12.475,12.486,12.35,12.433,350000.0
2007-06-29 16:05:00,12.419,12.482,12.384,12.482,550000.0
2007-06-29 16:06:00,12.363,12.416,12.298,12.298,400000.0
2007-06-29 16:07:00,12.486,12.486,12.348,12.372,450000.0
2007-06-29 16:08:00,12.454,12.454,12.33,12.332,450000.0
2007-06-29 16:09:00,12.457,12.457,12.319,12.404,350000.0
2007-06-29 16:10:00,12.432,12.487,12.36,12.451,350000.0
2007-06-29 16:11:00,12.443,12.443,12.328,12.387,400000.0
2007-06-29 16:12:00,12.433,12.478,12.323,12.413,500000.0
2007-06-29 16:13:00,12.376,12.475,12.356,12.431,400000.0
2007-06-29 16:14:00,12.418,12.418,12.308,12.355,550000.0
2007-06-29 16:15:00,12.438,12.464,12.326,12.464,450000.0
2007-06-29 16:16:00,12.46,12.46,12.339,12.456,350000.0
2007-06-29 16:17:00,12.466,12.466,12.332,12.377,500000.0
2007-06-29 16:18:00,12.37,12.413,12.32,12.328,350000.0
2007-06-29 16:19:00,12.41,12.451,12.35,12.384,400000.0
2007-06-29 16:20:00,12.34,12.45,12.33,12.389,350000.0
2007-06-29 16:21:00,12.448,12.461,12.376,12.415,400000.0
2007-06-29 16:22:00,12.443,12.45,12.32,12.364,400000.0
2007-06-29 16:23:00,12.406,12.487,12.34,12.39,550000.0
2007-06-29 16:24:00,12.408,12.463,12.327,12.437,450000.0
2007-06-29 16:25:00,12.413,12.444,12.295,12.444,400000.0
2007-06-29 16:26:00,12.404,12.446,12.316,12.319,350000.0
2007-06-29 16:27:00,12.396,12.461,12.352,12.43,450000.0
2007-06-29 16:28:00,12.487,12.487,12.366,12.378,350000.0
2007-06-29 16:29:00,12.319,12.443,12.316,12.443,500000.0
2007-06-29 16:30:00,12.391,12.458,12.349,12.372,500000.0
2007-06-29 16:31:00,12.439,12.439,12.339,12.357,350000.0
2007-06-29 16:32:00,12.465,12.465,12.358,12.358,500000.0
2007-06-29 16:33:00,12.432,12.445,12.35,12.445,400000.0
2007-06-29 16:34:00,12.357,12.455,12.35,12.359,550000.0
2007-06-29 16:35:00,12.432,12.456,12.283,12.389,550000.0
2007-06-29 16:36:00,12.358,12.444,12.32,12.384,500000.0
2007-06-29 16:37:00,12.343,12.449,12.282,12.286,400000.0
2007-06-29 16:38:00,12.435,12.439,12.312,12.439,450000.0
2007-06-29 16:39:00,12.346,12.42,12.291,12.42,450000.0
2007-06-29 16:40:00,12.433,12.433,12.298,12.322,550000.0
2007-06-29 16:41:00,12.404,12.428,12.362,12.362,350000.0
2007-06-29 16:42:00,12.451,12.451,12.311,12.424,350000.0
2007-06-29 16:43:00,12.445,12.445,12.348,12.374,500000.0
2007-06-29 16:44:00,12.384,12.446,12.327,12.347,400000.0
2007-06-29 16:45:00,12.427,12.435,12.332,12.335,400000.0
2007-06-29 16:46:00,12.434,12.474,12.334,12.409,500000.0
2007-06-29 16:47:00,12.42,12.451,12.351,12.409,300000.0
2007-06-29 16:48:00,12.386,12.419,12.288,12.396,350000.0
2007-06-29 16:49:00,12.361,12.426,12.275,12.275,400000.0
2007-06-29 16:50:00,12.425,12.437,12.331,12.437,500000.0
2007-06-29 16:51:00,12.46,12.46,12.328,12.336,300000.0
2007-06-29 16:52:00,12.454,12.459,12.341,12.415,450000.0
2007-06-29 16:53:00,12.338,12.46,12.338,12.433,350000.0
2007-06-29 16:54:00,12.362,12.492,12.354,12.354,550000.0
2007-06-29 16:55:00,12.456,12.472,12.368,12.453,400000.0
2007-06-29 16:56:00,12.384,12.494,12.32,12.388,550000.0
2007-06-29 16:57:00,12.374,12.454,12.315,12.436,400000.0
2007-06-29 16:58:00,12.406,12.455,12.308,12.313,500000.0
2007-06-29 16:59:00,12.35,12.458,12.317,12.374,350000.0
2007-06-29 17:00:00,12.329,12.526,12.329,12.437,450000.0
2007-06-29 17:01:00,12.368,12.403,12.27,12.334,350000.0
2007-06-29 17:02:00,12.418,12.489,12.317,12.427,450000.0
2007-06-29 17:03:00,12.448,12.448,12.296,12.369,400000.0
2007-06-29 17:04:00,12.351,12.422,12.282,12.403,800000.0
2007-06-29 17:05:00,12.374,12.492,12.354,12.416,700000.0
2007-06-29 17:06:00,12.338,12.441,12.293,12.39,500000.0
2007-06-29 17:07:00,12.415,12.445,12.297,12.406,950000.0
2007-06-29 17:08:00,12.449,12.499,12.353,12.406,550000.0
2007-06-29 17:09:00,12.298,12.403,12.283,12.39,800000.0
2007-06-29 17:10:00,12.34,12.455,12.34,12.432,600000.0
2007-06-29 17:11:00,12.436,12.436,12.294,12.32,450000.0
2007-06-29 17:12:00,12.303,12.433,12.303,12.413,350000.0
2007-06-29 17:13:00,12.416,12.416,12.342,12.355,350000.0
2007-06-29 17:14:00,12.405,12.474,12.344,12.404,350000.0
2007-06-29 17:15:00,12.408,12.429,12.298,12.378,900000.0
2007-06-29 17:16:00,12.306,12.423,12.288,12.377,400000.0
2007-06-29 17:17:00,12.397,12.439,12.301,12.407,750000.0
2007-06-29 17:18:00,12.323,12.424,12.301,12.391,350000.0
2007-06-29 17:19:00,12.418,12.418,12.299,12.393,550000.0
2007-06-29 17:20:00,12.26,12.394,12.23,12.394,650000.0
2007-06-29 17:21:00,12.418,12.439,12.302,12.302,400000.0
2007-06-29 17:22:00,12.375,12.484,12.342,12.462,400000.0
2007-06-29 17:23:00,12.402,12.406,12.288,12.318,500000.0
2007-06-29 17:24:00,12.354,12.414,12.323,12.334,400000.0
2007-06-29 17:25:00,12.377,12.425,12.294,12.425,500000.0
2007-06-29 17:26:00,12.36,12.402,12.32,12.381,250000.0
2007-06-29 17:27:00,12.403,12.41,12.279,12.349,700000.0
2007-06-29 17:28:00,12.346,12.394,12.314,12.314,350000.0
2007-06-29 17:29:00,12.359,12.396,12.268,12.382,400000.0
2007-06-29 17:30:00,12.396,12.416,12.25,12.416,900000.0
2007-06-29 17:31:00,12.35,12.422,12.276,12.422,350000.0
2007-06-29 17:32:00,12.448,12.448,12.313,12.391,450000.0
2007-06-29 17:33:00,12.302,12.434,12.302,12.434,350000.0
2007-06-29 17:34:00,12.399,12.429,12.259,12.309,700000.0
2007-06-29 17:35:00,12.432,12.432,12.24,12.408,900000.0
2007-06-29 17:36:00,12.403,12.403,12.269,12.379,250000.0
2007-06-29 17:37:00,12.344,12.344,12.268,12.268,100000.0
2007-06-29 17:38:00,12.317,12.317,12.317,12.317,50000.0
2007-06-29 17:39:00,12.318,12.41,12.313,12.343,550000.0
2007-06-29 17:40:00,12.403,12.469,12.304,12.347,400000.0
2007-06-29 17:41:00,12.447,12.462,12.313,12.313,450000.0
2007-06-29 17:42:00,12.311,12.375,12.279,12.363,400000.0
2007-06-29 17:43:00,12.406,12.441,12.289,12.29,400000.0
2007-06-29 17:44:00,12.408,12.446,12.307,12.446,350000.0
2007-06-29 17:45:00,12.329,12.429,12.312,12.378,400000.0
2007-06-29 17:46:00,12.322,12.437,12.301,12.356,500000.0
2007-06-29 17:47:00,12.428,12.428,12.284,12.407,400000.0
2007-06-29 17:48:00,12.424,12.424,12.332,12.366,250000.0
2007-06-29 17:49:00,12.4,12.426,12.318,12.396,550000.0
2007-06-29 17:50:00,12.424,12.424,12.28,12.306,450000.0
2007-06-29 17:51:00,12.325,12.41,12.299,12.332,650000.0
2007-06-29 17:52:00,12.35,12.447,12.308,12.337,400000.0
2007-06-29 17:53:00,12.444,12.444,12.281,12.353,450000.0
2007-06-29 17:54:00,12.451,12.479,12.351,12.355,400000.0
2007-06-29 17:55:00,12.35,12.503,12.35,12.435,500000.0
2007-06-29 17:56:00,12.461,12.461,12.332,12.443,350000.0
2007-06-29 17:57:00,12.347,12.451,12.341,12.431,450000.0
2007-06-29 17:58:00,12.422,12.457,12.304,12.406,500000.0
2007-06-29 17:59:00,12.438,12.455,12.312,12.455,550000.0
2007-06-29 18:00:00,12.484,12.485,12.341,12.397,450000.0
2007-06-29 18:01:00,12.417,12.451,12.344,12.377,400000.0
2007-06-29 18:02:00,12.46,12.46,12.347,12.352,450000.0
2007-06-29 18:03:00,12.468,12.468,12.329,12.373,400000.0
2007-06-29 18:04:00,12.4,12.492,12.36,12.419,400000.0
2007-06-29 18:05:00,12.449,12.482,12.338,12.473,350000.0
2007-06-29 18:06:00,12.458,12.478,12.337,12.407,500000.0
2007-06-29 18:07:00,12.445,12.486,12.343,12.486,250000.0
2007-06-29 18:08:00,12.392,12.47,12.385,12.469,350000.0
2007-06-29 18:09:00,12.369,12.495,12.36,12.398,500000.0
2007-06-29 18:10:00,12.33,12.45,12.272,12.315,400000.0
2007-06-29 18:11:00,12.366,12.479,12.331,12.479,450000.0
2007-06-29 18:12:00,12.432,12.485,12.395,12.401,400000.0
2007-06-29 18:13:00,12.401,12.448,12.334,12.334,350000.0
2007-06-29 18:14:00,12.465,12.483,12.359,12.436,500000.0
2007-06-29 18:15:00,12.405,12.476,12.359,12.383,350000.0
2007-06-29 18:16:00,12.428,12.522,12.361,12.388,350000.0
2007-06-29 18:17:00,12.46,12.46,12.356,12.425,400000.0
2007-06-29 18:18:00,12.417,12.482,12.399,12.399,550000.0
2007-06-29 18:19:00,12.343,12.526,12.343,12.381,550000.0
2007-06-29 18:20:00,12.466,12.473,12.312,12.471,500000.0
2007-06-29 18:21:00,12.438,12.463,12.345,12.398,450000.0
2007-06-29 18:22:00,12.362,12.455,12.293,12.454,450000.0
2007-06-29 18:23:00,12.355,12.494,12.335,12.365,500000.0
2007-06-29 18:24:00,12.402,12.448,12.355,12.383,350000.0
2007-06-29 18:25:00,12.338,12.43,12.324,12.424,500000.0
2007-06-29 18:26:00,12.387,12.443,12.35,12.352,500000.0
2007-06-29 18:27:00,12.372,12.46,12.311,12.376,400000.0
2007-06-29 18:28:00,12.388,12.427,12.264,12.294,500000.0
2007-06-29 18:29:00,12.388,12.495,12.335,12.374,400000.0
2007-06-29 18:30:00,12.451,12.451,12.337,12.399,500000.0
2007-06-29 18:31:00,12.399,12.436,12.328,12.415,450000.0
2007-06-29 18:32:00,12.329,12.456,12.329,12.456,350000.0
2007-06-29 18:33:00,12.424,12.432,12.292,12.338,350000.0
2007-06-29 18:34:00,12.374,12.456,12.334,12.456,350000.0
2007-06-29 18:35:00,12.376,12.411,12.324,12.324,400000.0
2007-06-29 18:36:00,12.43,12.463,12.338,12.369,450000.0
2007-06-29 18:37:00,12.452,12.452,12.344,12.394,250000.0
2007-06-29 18:38:00,12.464,12.464,12.369,12.436,550000.0
2007-06-29 18:39:00,12.346,12.454,12.34,12.343,450000.0
2007-06-29 18:40:00,12.342,12.427,12.336,12.405,600000.0
2007-06-29 18:41:00,12.39,12.414,12.29,12.3,650000.0
2007-06-29 18:42:00,12.388,12.422,12.352,12.374,400000.0
2007-06-29 18:43:00,12.292,12.41,12.264,12.34,350000.0
2007-06-29 18:44:00,12.395,12.416,12.313,12.35,350000.0
2007-06-29 18:45:00,12.334,12.429,12.311,12.402,300000.0
2007-06-29 18:46:00,12.383,12.383,12.299,12.344,250000.0
2007-06-29 18:47:00,12.344,12.414,12.308,12.308,350000.0
2007-06-29 18:48:00,12.356,12.416,12.332,12.399,550000.0
2007-06-29 18:49:00,12.45,12.45,12.314,12.367,300000.0
2007-06-29 18:50:00,12.408,12.436,12.304,12.356,650000.0
2007-06-29 18:51:00,12.401,12.418,12.276,12.371,500000.0
2007-06-29 18:52:00,12.414,12.414,12.383,12.398,150000.0
2007-06-29 18:53:00,12.36,12.443,12.334,12.365,500000.0
2007-06-29 18:54:00,12.405,12.446,12.291,12.446,350000.0
2007-06-29 18:55:00,12.302,12.43,12.295,12.387,400000.0
2007-06-29 18:56:00,12.329,12.437,12.283,12.437,550000.0
2007-06-29 18:57:00,12.419,12.446,12.331,12.37,450000.0
2007-06-29 18:58:00,12.287,12.403,12.277,12.381,450000.0
2007-06-29 18:59:00,12.401,12.44,12.297,12.44,550000.0
2007-06-29 19:00:00,12.414,12.416,12.312,12.382,500000.0
2007-06-29 19:01:00,12.375,12.408,12.375,12.375,250000.0
2007-06-29 19:02:00,12.383,12.45,12.383,12.45,100000.0
2007-06-29 19:03:00,12.331,12.417,12.276,12.407,600000.0
2007-06-29 19:04:00,12.359,12.426,12.317,12.351,350000.0
2007-06-29 19:05:00,12.421,12.421,12.334,12.404,350000.0
2007-06-29 19:06:00,12.397,12.408,12.309,12.405,300000.0
2007-06-29 19:07:00,12.407,12.407,12.265,12.378,450000.0
2007-06-29 19:08:00,12.44,12.44,12.285,12.405,350000.0
2007-06-29 19:09:00,12.447,12.449,12.346,12.346,350000.0
2007-06-29 19:10:00,12.423,12.423,12.284,12.32,550000.0
2007-06-29 19:11:00,12.362,12.376,12.322,12.322,450000.0
2007-06-29 19:12:00,12.353,12.411,12.281,12.411,550000.0
2007-06-29 19:13:00,12.359,12.407,12.293,12.329,350000.0
2007-06-29 19:14:00,12.376,12.413,12.332,12.394,350000.0
2007-06-29 19:15:00,12.404,12.404,12.329,12.341,350000.0
2007-06-29 19:16:00,12.433,12.433,12.271,12.271,500000.0
2007-06-29 19:17:00,12.314,12.399,12.296,12.361,350000.0
2007-06-29 19:18:00,12.292,12.388,12.282,12.282,550000.0
2007-06-29 19:19:00,12.245,12.372,12.208,12.371,400000.0
2007-06-29 19:20:00,12.305,12.324,12.261,12.298,400000.0
2007-06-29 19:21:00,12.398,12.398,12.228,12.286,350000.0
2007-06-29 19:22:00,12.397,12.443,12.29,12.29,350000.0
2007-06-29 19:23:00,12.373,12.373,12.256,12.352,350000.0
2007-06-29 19:24:00,12.246,12.384,12.185,12.206,550000.0
2007-06-29 19:25:00,12.283,12.306,12.143,12.306,400000.0
2007-06-29 19:26:00,12.305,12.316,12.194,12.292,400000.0
2007-06-29 19:27:00,12.282,12.31,12.141,12.255,550000.0
2007-06-29 19:28:00,12.211,12.248,12.151,12.239,500000.0
2007-06-29 19:29:00,12.294,12.346,12.189,12.224,450000.0
2007-06-29 19:30:00,12.295,12.307,12.223,12.243,350000.0
2007-06-29 19:31:00,12.274,12.323,12.231,12.231,400000.0
2007-06-29 19:32:00,12.276,12.338,12.216,12.338,400000.0
2007-06-29 19:33:00,12.337,12.337,12.22,12.326,250000.0
2007-06-29 19:34:00,12.345,12.345,12.264,12.311,300000.0
2007-06-29 19:35:00,12.351,12.351,12.266,12.29,300000.0
2007-06-29 19:36:00,12.318,12.33,12.197,12.197,350000.0
2007-06-29 19:37:00,12.3,12.318,12.251,12.318,350000.0
2007-06-29 19:38:00,12.329,12.349,12.299,12.349,150000.0
2007-06-29 19:39:00,12.295,12.343,12.188,12.343,400000.0
2007-06-29 19:40:00,12.198,12.301,12.181,12.204,400000.0
2007-06-29 19:41:00,12.227,12.329,12.227,12.291,400000.0
2007-06-29 19:42:00,12.274,12.365,12.258,12.326,400000.0
2007-06-29 19:43:00,12.286,12.379,12.274,12.336,350000.0
2007-06-29 19:44:00,12.271,12.404,12.243,12.243,450000.0
2007-06-29 19:45:00,12.333,12.333,12.247,12.247,100000.0
2007-06-29 19:46:00,12.339,12.339,12.242,12.288,400000.0
2007-06-29 19:48:00,12.334,12.334,12.242,12.242,150000.0
2007-06-29 19:49:00,12.259,12.372,12.234,12.259,450000.0
2007-06-29 19:50:00,12.338,12.348,12.247,12.316,500000.0
2007-06-29 19:51:00,12.269,12.32,12.228,12.259,300000.0
2007-06-29 19:52:00,12.343,12.346,12.259,12.346,150000.0
2007-06-29 19:53:00,12.23,12.324,12.23,12.253,250000.0
2007-06-29 19:54:00,12.305,12.372,12.246,12.265,250000.0
2007-06-29 19:57:00,12.299,12.377,12.248,12.262,650000.0
2007-06-29 20:00:00,12.269,12.381,12.259,12.315,250000.0
2007-06-29 20:01:00,12.342,12.342,12.255,12.255,150000.0
2007-06-29 20:03:00,12.287,12.331,12.272,12.331,250000.0
2007-06-29 20:04:00,12.295,12.343,12.233,12.243,350000.0
2007-06-29 20:05:00,12.255,12.411,12.244,12.306,700000.0
2007-06-29 20:07:00,12.24,12.338,12.24,12.325,300000.0
2007-06-29 20:09:00,12.373,12.379,12.258,12.291,400000.0
2007-06-29 20:11:00,12.321,12.358,12.272,12.274,400000.0
2007-06-29 20:13:00,12.314,12.329,12.244,12.329,350000.0
2007-06-29 20:14:00,12.326,12.326,12.288,12.288,100000.0
2007-06-29 20:15:00,12.24,12.258,12.24,12.258,100000.0
2007-06-29 20:16:00,12.359,12.397,12.239,12.239,200000.0
2007-06-29 20:17:00,12.288,12.296,12.248,12.296,150000.0
2007-06-29 20:19:00,12.309,12.33,12.219,12.291,450000.0
2007-06-29 20:20:00,12.214,12.226,12.214,12.226,100000.0
2007-06-29 20:21:00,12.299,12.311,12.232,12.272,200000.0
2007-06-29 20:22:00,12.318,12.358,12.218,12.218,450000.0
2007-06-29 20:23:00,12.282,12.316,12.217,12.264,650000.0
2007-06-29 20:24:00,12.228,12.325,12.226,12.227,500000.0
2007-06-29 20:25:00,12.339,12.339,12.258,12.264,200000.0
2007-06-29 20:26:00,12.312,12.312,12.225,12.287,400000.0
2007-06-29 20:27:00,12.332,12.332,12.236,12.269,250000.0
2007-06-29 20:28:00,12.304,12.304,12.223,12.223,100000.0
2007-06-29 20:29:00,12.328,12.337,12.275,12.337,200000.0
2007-06-29 20:31:00,12.264,12.374,12.246,12.307,550000.0
2007-06-29 20:32:00,12.336,12.336,12.215,12.215,200000.0
2007-06-29 20:33:00,12.334,12.34,12.287,12.34,150000.0
2007-06-29 20:34:00,12.34,12.34,12.219,12.252,250000.0
2007-06-29 20:35:00,12.306,12.34,12.267,12.267,300000.0
2007-06-29 20:37:00,12.294,12.309,12.224,12.309,300000.0
2007-06-29 20:38:00,12.328,12.343,12.224,12.343,300000.0
2007-06-29 20:39:00,12.323,12.331,12.246,12.331,300000.0
2007-06-29 20:40:00,12.333,12.353,12.265,12.331,300000.0
2007-06-29 20:41:00,12.304,12.321,12.233,12.314,400000.0
2007-06-29 20:42:00,12.269,12.308,12.206,12.218,550000.0
2007-06-29 20:43:00,12.356,12.356,12.207,12.25,250000.0
2007-06-29 20:44:00,12.343,12.362,12.263,12.263,300000.0
2007-06-29 20:46:00,12.344,12.344,12.249,12.283,350000.0
2007-06-29 20:50:00,12.334,12.334,12.237,12.285,150000.0
2007-06-29 20:51:00,12.336,12.336,12.336,12.336,50000.0
2007-06-29 20:52:00,12.33,12.33,12.256,12.283,200000.0
2007-06-29 20:53:00,12.326,12.326,12.193,12.274,550000.0
2007-06-29 20:54:00,12.215,12.325,12.215,12.306,150000.0
2007-06-29 20:55:00,12.215,12.323,12.201,12.323,300000.0
2007-06-29 20:56:00,12.279,12.346,12.245,12.339,250000.0
2007-06-29 20:57:00,12.328,12.373,12.245,12.331,700000.0
2007-06-29 20:58:00,12.34,12.353,12.245,12.307,500000.0
2007-06-29 20:59:00,12.331,12.334,12.331,12.334,150000.0
2007-06-29 21:03:00,12.326,12.326,12.203,12.269,400000.0
2007-06-29 21:04:00,12.324,12.324,12.308,12.308,100000.0
2007-06-29 21:05:00,12.338,12.357,12.239,12.306,450000.0
2007-06-29 21:08:00,12.324,12.363,12.324,12.363,150000.0
2007-06-29 21:09:00,12.23,12.345,12.172,12.345,450000.0
2007-06-29 21:16:00,12.347,12.347,12.233,12.308,400000.0
2007-06-29 21:17:00,12.336,12.362,12.229,12.277,200000.0
2007-06-29 21:18:00,12.353,12.353,12.317,12.317,150000.0
2007-06-29 21:19:00,12.253,12.343,12.208,12.318,350000.0
2007-06-29 21:20:00,12.36,12.36,12.301,12.301,100000.0
2007-06-29 21:21:00,12.26,12.26,12.247,12.247,100000.0
2007-06-29 21:22:00,12.331,12.334,12.238,12.334,200000.0
2007-06-29 21:23:00,12.351,12.351,12.221,12.29,250000.0
2007-06-29 21:25:00,12.355,12.355,12.343,12.343,100000.0
2007-06-29 21:26:00,12.323,12.354,12.253,12.354,350000.0
2007-06-29 21:28:00,12.221,12.223,12.221,12.223,150000.0
2007-06-29 21:29:00,12.221,12.355,12.221,12.355,150000.0
2007-06-29 21:31:00,12.345,12.386,12.252,12.252,200000.0
2007-06-29 21:32:00,12.258,12.36,12.258,12.347,350000.0
2007-06-29 21:33:00,12.328,12.328,12.264,12.273,200000.0
2007-06-29 21:34:00,12.254,12.311,12.254,12.311,100000.0
2007-06-29 21:35:00,12.318,12.326,12.259,12.259,200000.0
2007-06-29 21:36:00,12.234,12.321,12.234,12.321,100000.0
2007-06-29 21:37:00,12.32,12.358,12.298,12.31,250000.0
2007-06-29 21:38:00,12.329,12.329,12.224,12.293,450000.0
2007-06-29 21:39:00,12.219,12.343,12.203,12.321,350000.0
2007-06-29 21:42:00,12.274,12.274,12.274,12.274,50000.0
2007-06-29 21:43:00,12.324,12.328,12.312,12.312,250000.0
2007-06-29 21:44:00,12.319,12.319,12.213,12.285,450000.0
2007-06-29 21:45:00,12.326,12.326,12.326,12.326,50000.0
2007-06-29 21:46:00,12.324,12.324,12.324,12.324,50000.0
2007-06-29 21:48:00,12.314,12.314,12.278,12.278,100000.0
2007-06-29 21:49:00,12.328,12.328,12.211,12.29,450000.0
2007-06-29 21:51:00,12.325,12.325,12.285,12.287,250000.0
2007-06-29 21:52:00,12.341,12.341,12.292,12.292,150000.0
2007-06-29 21:53:00,12.341,12.341,12.235,12.307,450000.0
2007-06-29 21:55:00,12.319,12.339,12.226,12.242,450000.0
2007-06-29 21:56:00,12.262,12.339,12.23,12.26,500000.0
2007-06-29 21:57:00,12.345,12.365,12.224,12.283,350000.0
2007-06-29 21:58:00,12.332,12.332,12.238,12.258,300000.0
2007-06-29 21:59:00,12.256,12.355,12.23,12.291,350000.0
2007-06-29 22:00:00,12.266,12.361,12.229,12.361,200000.0
2007-06-29 22:01:00,12.326,12.333,12.287,12.287,150000.0
2007-06-29 22:02:00,12.338,12.351,12.338,12.351,100000.0
2007-06-29 22:05:00,12.326,12.341,12.256,12.341,250000.0
2007-06-29 22:07:00,12.324,12.334,12.251,12.334,250000.0
2007-06-29 22:09:00,12.338,12.338,12.223,12.301,450000.0
2007-06-29 22:15:00,12.324,12.333,12.265,12.265,150000.0
2007-06-29 22:16:00,12.25,12.331,12.25,12.304,150000.0
2007-06-29 22:17:00,12.336,12.336,12.249,12.324,150000.0
2007-06-29 22:18:00,12.346,12.372,12.251,12.251,500000.0
2007-06-29 22:19:00,12.271,12.347,12.271,12.273,300000.0
2007-06-29 22:20:00,12.3,12.343,12.3,12.331,200000.0
2007-06-29 22:22:00,12.342,12.342,12.225,12.301,450000.0
2007-06-29 22:24:00,12.262,12.333,12.262,12.266,200000.0
2007-06-29 22:25:00,12.356,12.356,12.25,12.322,450000.0
2007-06-29 22:29:00,12.253,12.325,12.253,12.325,100000.0
2007-06-29 22:31:00,12.271,12.271,12.271,12.271,50000.0
2007-06-29 22:32:00,12.346,12.359,12.275,12.359,250000.0
2007-06-29 22:39:00,12.269,12.32,12.269,12.32,100000.0
2007-06-29 22:50:00,12.325,12.341,12.265,12.341,150000.0
2007-06-29 22:51:00,12.335,12.382,12.25,12.382,400000.0
2007-06-29 22:52:00,12.341,12.341,12.341,12.341,100000.0
2007-06-29 22:54:00,12.344,12.353,12.271,12.353,250000.0
2007-06-29 22:56:00,12.268,12.268,12.259,12.259,100000.0
2007-06-29 22:57:00,12.37,12.37,12.238,12.343,400000.0
2007-06-29 22:58:00,12.234,12.373,12.227,12.373,250000.0
2007-07-01 23:01:00,12.344,12.359,12.274,12.359,250000.0
2007-07-01 23:15:00,12.344,12.364,12.272,12.364,250000.0
2007-07-01 23:41:00,12.342,12.361,12.258,12.361,450000.0
2007-07-01 23:46:00,12.376,12.391,12.281,12.349,450000.0
2007-07-01 23:49:00,12.376,12.404,12.29,12.371,400000.0
2007-07-02 00:00:00,12.354,12.363,12.281,12.363,250000.0
2007-07-02 00:03:00,12.329,12.401,12.329,12.366,150000.0
2007-07-02 00:06:00,12.274,12.353,12.274,12.353,200000.0
2007-07-02 00:14:00,12.395,12.395,12.309,12.351,200000.0
2007-07-02 00:16:00,12.394,12.399,12.326,12.331,200000.0
2007-07-02 00:33:00,12.403,12.403,12.28,12.359,200000.0
2007-07-02 00:35:00,12.384,12.389,12.239,12.389,400000.0
2007-07-02 00:39:00,12.315,12.396,12.266,12.396,550000.0
2007-07-02 00:50:00,12.354,12.363,12.281,12.363,250000.0
2007-07-02 00:51:00,12.312,12.315,12.312,12.315,100000.0
2007-07-02 00:54:00,12.424,12.424,12.419,12.419,200000.0
2007-07-02 00:55:00,12.414,12.414,12.356,12.356,150000.0
2007-07-02 00:58:00,12.437,12.437,12.437,12.437,50000.0
2007-07-02 00:59:00,12.317,12.452,12.317,12.452,250000.0
2007-07-02 01:02:00,12.37,12.385,12.37,12.385,100000.0
2007-07-02 01:10:00,12.409,12.424,12.339,12.424,250000.0
2007-07-02 01:12:00,12.313,12.433,12.31,12.433,200000.0
2007-07-02 01:14:00,12.442,12.442,12.312,12.435,200000.0
2007-07-02 01:16:00,12.461,12.461,12.45,12.45,100000.0
2007-07-02 01:17:00,12.431,12.438,12.335,12.403,500000.0
2007-07-02 01:18:00,12.374,12.374,12.374,12.374,50000.0
2007-07-02 01:19:00,12.368,12.456,12.368,12.42,250000.0
2007-07-02 01:21:00,12.462,12.462,12.38,12.38,150000.0
2007-07-02 01:22:00,12.338,12.426,12.338,12.426,100000.0
2007-07-02 01:23:00,12.374,12.466,12.339,12.416,400000.0
2007-07-02 01:24:00,12.347,12.448,12.33,12.388,600000.0
2007-07-02 01:25:00,12.402,12.428,12.351,12.351,200000.0
2007-07-02 01:26:00,12.334,12.454,12.334,12.422,250000.0
2007-07-02 01:27:00,12.418,12.418,12.384,12.394,200000.0
2007-07-02 01:28:00,12.328,12.443,12.305,12.381,550000.0
2007-07-02 01:31:00,12.375,12.406,12.375,12.406,100000.0
2007-07-02 01:32:00,12.411,12.411,12.304,12.377,450000.0
2007-07-02 01:34:00,12.383,12.401,12.303,12.308,300000.0
2007-07-02 01:35:00,12.309,12.383,12.294,12.383,300000.0
2007-07-02 01:36:00,12.415,12.429,12.319,12.383,450000.0
2007-07-02 01:37:00,12.408,12.408,12.337,12.337,200000.0
2007-07-02 01:40:00,12.398,12.398,12.398,12.398,50000.0
2007-07-02 01:41:00,12.387,12.387,12.293,12.348,200000.0
2007-07-02 01:42:00,12.407,12.411,12.331,12.393,300000.0
2007-07-02 01:43:00,12.291,12.379,12.291,12.311,150000.0
2007-07-02 01:44:00,12.398,12.398,12.384,12.384,100000.0
2007-07-02 01:45:00,12.39,12.39,12.275,12.355,450000.0
2007-07-02 01:46:00,12.367,12.368,12.367,12.368,100000.0
2007-07-02 01:47:00,12.403,12.403,12.391,12.391,100000.0
2007-07-02 01:49:00,12.387,12.403,12.314,12.403,250000.0
2007-07-02 01:54:00,12.395,12.395,12.31,12.337,300000.0
2007-07-02 01:56:00,12.321,12.421,12.321,12.421,300000.0
2007-07-02 01:57:00,12.385,12.443,12.355,12.435,400000.0
2007-07-02 01:59:00,12.389,12.413,12.289,12.381,700000.0
2007-07-02 02:00:00,12.398,12.43,12.303,12.409,700000.0
2007-07-02 02:01:00,12.379,12.421,12.298,12.393,350000.0
2007-07-02 02:02:00,12.43,12.433,12.334,12.366,400000.0
2007-07-02 02:03:00,12.429,12.429,12.325,12.325,300000.0
2007-07-02 02:04:00,12.303,12.401,12.283,12.37,250000.0
2007-07-02 02:05:00,12.318,12.386,12.288,12.386,300000.0
2007-07-02 02:06:00,12.36,12.421,12.315,12.315,250000.0
2007-07-02 02:08:00,12.395,12.424,12.332,12.395,200000.0
2007-07-02 02:09:00,12.386,12.406,12.319,12.406,150000.0
2007-07-02 02:11:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 02:12:00,12.354,12.366,12.354,12.366,100000.0
2007-07-02 02:14:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 02:17:00,12.356,12.382,12.329,12.382,200000.0
2007-07-02 02:18:00,12.331,12.356,12.268,12.356,200000.0
2007-07-02 02:19:00,12.356,12.356,12.356,12.356,50000.0
2007-07-02 02:20:00,12.308,12.308,12.274,12.274,100000.0
2007-07-02 02:21:00,12.347,12.347,12.308,12.308,100000.0
2007-07-02 02:22:00,12.306,12.377,12.306,12.377,200000.0
2007-07-02 02:23:00,12.357,12.391,12.285,12.391,450000.0
2007-07-02 02:24:00,12.344,12.347,12.274,12.274,300000.0
2007-07-02 02:25:00,12.317,12.445,12.317,12.374,300000.0
2007-07-02 02:26:00,12.366,12.366,12.263,12.357,150000.0
2007-07-02 02:27:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 02:29:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 02:31:00,12.339,12.401,12.263,12.286,550000.0
2007-07-02 02:33:00,12.377,12.391,12.265,12.265,250000.0
2007-07-02 02:34:00,12.272,12.346,12.272,12.341,200000.0
2007-07-02 02:35:00,12.343,12.382,12.232,12.273,600000.0
2007-07-02 02:36:00,12.357,12.388,12.257,12.308,400000.0
2007-07-02 02:37:00,12.359,12.359,12.273,12.273,100000.0
2007-07-02 02:40:00,12.376,12.417,12.319,12.319,250000.0
2007-07-02 02:42:00,12.335,12.369,12.263,12.369,500000.0
2007-07-02 02:43:00,12.393,12.404,12.393,12.404,100000.0
2007-07-02 02:45:00,12.387,12.413,12.269,12.413,200000.0
2007-07-02 02:46:00,12.345,12.374,12.285,12.285,150000.0
2007-07-02 02:47:00,12.399,12.399,12.268,12.28,200000.0
2007-07-02 02:48:00,12.319,12.366,12.263,12.284,400000.0
2007-07-02 02:51:00,12.358,12.398,12.292,12.386,450000.0
2007-07-02 02:52:00,12.354,12.366,12.354,12.366,100000.0
2007-07-02 02:54:00,12.361,12.361,12.238,12.244,550000.0
2007-07-02 02:55:00,12.294,12.379,12.294,12.379,100000.0
2007-07-02 02:56:00,12.38,12.42,12.351,12.42,150000.0
2007-07-02 02:57:00,12.345,12.345,12.338,12.338,100000.0
2007-07-02 02:58:00,12.366,12.369,12.366,12.369,100000.0
2007-07-02 02:59:00,12.383,12.383,12.377,12.377,100000.0
2007-07-02 03:00:00,12.442,12.448,12.318,12.318,250000.0
2007-07-02 03:02:00,12.345,12.379,12.273,12.379,450000.0
2007-07-02 03:03:00,12.364,12.376,12.364,12.376,100000.0
2007-07-02 03:04:00,12.329,12.379,12.329,12.379,100000.0
2007-07-02 03:06:00,12.345,12.379,12.273,12.379,450000.0
2007-07-02 03:10:00,12.345,12.379,12.273,12.379,450000.0
2007-07-02 03:11:00,12.389,12.401,12.389,12.401,100000.0
2007-07-02 03:12:00,12.356,12.356,12.3,12.3,100000.0
2007-07-02 03:13:00,12.364,12.364,12.364,12.364,50000.0
2007-07-02 03:15:00,12.379,12.379,12.379,12.379,100000.0
2007-07-02 03:16:00,12.379,12.379,12.294,12.364,250000.0
2007-07-02 03:18:00,12.319,12.319,12.31,12.31,100000.0
2007-07-02 03:19:00,12.416,12.433,12.351,12.433,350000.0
2007-07-02 03:20:00,12.433,12.433,12.314,12.33,550000.0
2007-07-02 03:21:00,12.385,12.385,12.353,12.353,100000.0
2007-07-02 03:22:00,12.356,12.356,12.356,12.356,50000.0
2007-07-02 03:23:00,12.329,12.405,12.329,12.352,150000.0
2007-07-02 03:24:00,12.431,12.456,12.325,12.439,400000.0
2007-07-02 03:25:00,12.361,12.361,12.361,12.361,50000.0
2007-07-02 03:26:00,12.356,12.356,12.356,12.356,50000.0
2007-07-02 03:27:00,12.365,12.427,12.351,12.427,300000.0
2007-07-02 03:28:00,12.374,12.396,12.366,12.396,150000.0
2007-07-02 03:29:00,12.419,12.419,12.413,12.413,100000.0
2007-07-02 03:30:00,12.413,12.437,12.297,12.297,250000.0
2007-07-02 03:31:00,12.357,12.357,12.357,12.357,50000.0
2007-07-02 03:32:00,12.335,12.363,12.263,12.363,200000.0
2007-07-02 03:36:00,12.359,12.423,12.287,12.423,300000.0
2007-07-02 03:37:00,12.248,12.377,12.248,12.377,300000.0
2007-07-02 03:38:00,12.386,12.43,12.386,12.41,150000.0
2007-07-02 03:39:00,12.263,12.368,12.263,12.368,150000.0
2007-07-02 03:42:00,12.318,12.321,12.318,12.321,100000.0
2007-07-02 03:43:00,12.303,12.303,12.303,12.303,50000.0
2007-07-02 03:44:00,12.345,12.358,12.31,12.31,150000.0
2007-07-02 03:45:00,12.356,12.356,12.356,12.356,50000.0
2007-07-02 03:46:00,12.323,12.39,12.306,12.39,350000.0
2007-07-02 03:47:00,12.284,12.315,12.275,12.275,150000.0
2007-07-02 03:48:00,12.287,12.394,12.287,12.307,200000.0
2007-07-02 03:49:00,12.324,12.336,12.324,12.336,100000.0
2007-07-02 03:50:00,12.292,12.353,12.286,12.286,150000.0
2007-07-02 03:51:00,12.356,12.356,12.263,12.263,150000.0
2007-07-02 03:52:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 03:53:00,12.391,12.391,12.33,12.33,200000.0
2007-07-02 03:54:00,12.373,12.373,12.281,12.352,150000.0
2007-07-02 03:55:00,12.359,12.359,12.274,12.31,300000.0
2007-07-02 03:56:00,12.325,12.325,12.325,12.325,50000.0
2007-07-02 03:57:00,12.359,12.359,12.274,12.344,250000.0
2007-07-02 03:58:00,12.347,12.356,12.347,12.356,100000.0
2007-07-02 04:00:00,12.359,12.378,12.253,12.359,200000.0
2007-07-02 04:02:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 04:03:00,12.364,12.368,12.364,12.368,100000.0
2007-07-02 04:04:00,12.344,12.344,12.253,12.253,100000.0
2007-07-02 04:06:00,12.358,12.358,12.345,12.345,100000.0
2007-07-02 04:07:00,12.411,12.411,12.269,12.377,500000.0
2007-07-02 04:08:00,12.359,12.359,12.359,12.359,50000.0
2007-07-02 04:09:00,12.359,12.366,12.31,12.366,150000.0
2007-07-02 04:10:00,12.391,12.422,12.306,12.388,400000.0
2007-07-02 04:11:00,12.354,12.354,12.354,12.354,50000.0
2007-07-02 04:13:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 04:14:00,12.372,12.385,12.372,12.385,100000.0
2007-07-02 04:15:00,12.335,12.373,12.335,12.373,150000.0
2007-07-02 04:16:00,12.348,12.396,12.348,12.396,100000.0
2007-07-02 04:19:00,12.376,12.376,12.278,12.364,400000.0
2007-07-02 04:20:00,12.373,12.373,12.344,12.366,150000.0
2007-07-02 04:21:00,12.376,12.376,12.361,12.361,100000.0
2007-07-02 04:22:00,12.362,12.425,12.362,12.425,250000.0
2007-07-02 04:23:00,12.305,12.373,12.305,12.373,100000.0
2007-07-02 04:25:00,12.355,12.389,12.283,12.389,450000.0
2007-07-02 04:26:00,12.356,12.376,12.356,12.376,100000.0
2007-07-02 04:27:00,12.325,12.356,12.325,12.356,100000.0
2007-07-02 04:31:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 04:32:00,12.34,12.35,12.34,12.35,100000.0
2007-07-02 04:33:00,12.35,12.371,12.261,12.261,150000.0
2007-07-02 04:36:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 04:38:00,12.364,12.387,12.364,12.387,100000.0
2007-07-02 04:39:00,12.329,12.402,12.307,12.382,400000.0
2007-07-02 04:40:00,12.374,12.375,12.303,12.375,200000.0
2007-07-02 04:41:00,12.396,12.401,12.317,12.349,250000.0
2007-07-02 04:42:00,12.398,12.398,12.302,12.359,450000.0
2007-07-02 04:44:00,12.373,12.373,12.293,12.364,250000.0
2007-07-02 04:48:00,12.357,12.391,12.285,12.391,450000.0
2007-07-02 04:49:00,12.381,12.381,12.282,12.363,250000.0
2007-07-02 04:50:00,12.383,12.392,12.301,12.34,400000.0
2007-07-02 04:52:00,12.391,12.391,12.306,12.376,250000.0
2007-07-02 04:53:00,12.299,12.383,12.298,12.298,200000.0
2007-07-02 05:00:00,12.359,12.359,12.253,12.274,400000.0
2007-07-02 05:02:00,12.359,12.359,12.274,12.344,250000.0
2007-07-02 05:03:00,12.274,12.274,12.274,12.274,50000.0
2007-07-02 05:06:00,12.322,12.362,12.244,12.362,450000.0
2007-07-02 05:08:00,12.437,12.437,12.327,12.379,400000.0
2007-07-02 05:09:00,12.376,12.376,12.29,12.344,150000.0
2007-07-02 05:11:00,12.375,12.409,12.303,12.409,450000.0
2007-07-02 05:15:00,12.288,12.288,12.288,12.288,50000.0
2007-07-02 05:16:00,12.365,12.399,12.293,12.399,450000.0
2007-07-02 05:17:00,12.345,12.394,12.317,12.317,150000.0
2007-07-02 05:20:00,12.372,12.372,12.317,12.317,100000.0
2007-07-02 05:23:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 05:26:00,12.299,12.381,12.299,12.308,200000.0
2007-07-02 05:27:00,12.369,12.369,12.284,12.354,250000.0
2007-07-02 05:30:00,12.335,12.335,12.263,12.263,100000.0
2007-07-02 05:32:00,12.335,12.369,12.263,12.369,450000.0
2007-07-02 05:33:00,12.374,12.386,12.374,12.386,100000.0
2007-07-02 05:34:00,12.348,12.388,12.277,12.367,450000.0
2007-07-02 05:37:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 05:38:00,12.344,12.356,12.344,12.356,100000.0
2007-07-02 05:41:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 05:42:00,12.344,12.356,12.344,12.356,100000.0
2007-07-02 05:43:00,12.356,12.356,12.356,12.356,50000.0
2007-07-02 05:45:00,12.274,12.388,12.274,12.29,150000.0
2007-07-02 05:46:00,12.317,12.413,12.31,12.31,200000.0
2007-07-02 05:48:00,12.356,12.359,12.356,12.359,100000.0
2007-07-02 05:50:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 05:53:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 05:54:00,12.359,12.359,12.274,12.344,250000.0
2007-07-02 05:56:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:01:00,12.29,12.364,12.29,12.364,200000.0
2007-07-02 06:03:00,12.29,12.369,12.268,12.36,300000.0
2007-07-02 06:04:00,12.29,12.369,12.268,12.268,350000.0
2007-07-02 06:06:00,12.328,12.376,12.263,12.357,450000.0
2007-07-02 06:10:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:15:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:16:00,12.344,12.359,12.344,12.359,250000.0
2007-07-02 06:18:00,12.356,12.359,12.356,12.359,100000.0
2007-07-02 06:21:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:22:00,12.344,12.356,12.344,12.356,100000.0
2007-07-02 06:23:00,12.359,12.359,12.274,12.274,100000.0
2007-07-02 06:24:00,12.344,12.344,12.344,12.344,50000.0
2007-07-02 06:27:00,12.359,12.359,12.274,12.344,250000.0
2007-07-02 06:28:00,12.251,12.359,12.251,12.359,100000.0
2007-07-02 06:29:00,12.251,12.385,12.251,12.29,250000.0
2007-07-02 06:30:00,12.393,12.393,12.247,12.248,150000.0
2007-07-02 06:32:00,12.281,12.415,12.281,12.338,450000.0
2007-07-02 06:33:00,12.418,12.422,12.327,12.387,200000.0
2007-07-02 06:34:00,12.401,12.414,12.401,12.414,100000.0
2007-07-02 06:35:00,12.295,12.409,12.295,12.409,250000.0
2007-07-02 06:36:00,12.267,12.376,12.255,12.255,150000.0
2007-07-02 06:38:00,12.286,12.286,12.286,12.286,50000.0
2007-07-02 06:39:00,12.388,12.388,12.388,12.388,50000.0
2007-07-02 06:40:00,12.312,12.312,12.312,12.312,50000.0
2007-07-02 06:41:00,12.352,12.388,12.352,12.388,100000.0
2007-07-02 06:42:00,12.257,12.365,12.257,12.365,100000.0
2007-07-02 06:43:00,12.352,12.388,12.286,12.388,300000.0
2007-07-02 06:44:00,12.286,12.365,12.286,12.358,200000.0
2007-07-02 06:47:00,12.363,12.421,12.281,12.281,400000.0
2007-07-02 06:50:00,12.415,12.415,12.278,12.313,450000.0
2007-07-02 06:51:00,12.416,12.416,12.377,12.377,150000.0
2007-07-02 06:54:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:55:00,12.351,12.369,12.351,12.369,100000.0
2007-07-02 06:56:00,12.308,12.358,12.229,12.358,400000.0
2007-07-02 06:58:00,12.264,12.349,12.264,12.349,100000.0
2007-07-02 07:00:00,12.355,12.366,12.355,12.366,150000.0
2007-07-02 07:01:00,12.312,12.368,12.247,12.368,500000.0
2007-07-02 07:02:00,12.358,12.41,12.287,12.365,700000.0
2007-07-02 07:03:00,12.381,12.389,12.289,12.334,250000.0
2007-07-02 07:04:00,12.353,12.357,12.236,12.238,300000.0
2007-07-02 07:05:00,12.354,12.354,12.354,12.354,50000.0
2007-07-02 07:06:00,12.315,12.378,12.243,12.349,550000.0
2007-07-02 07:07:00,12.302,12.376,12.296,12.376,200000.0
2007-07-02 07:09:00,12.3,12.349,12.252,12.349,150000.0
2007-07-02 07:10:00,12.292,12.398,12.292,12.315,350000.0
2007-07-02 07:11:00,12.312,12.379,12.291,12.291,250000.0
2007-07-02 07:12:00,12.402,12.402,12.263,12.338,550000.0
2007-07-02 07:13:00,12.354,12.422,12.329,12.407,350000.0
2007-07-02 07:14:00,12.295,12.429,12.295,12.426,350000.0
2007-07-02 07:15:00,12.29,12.366,12.287,12.357,300000.0
2007-07-02 07:16:00,12.334,12.41,12.308,12.41,250000.0
2007-07-02 07:17:00,12.318,12.346,12.318,12.346,100000.0
2007-07-02 07:18:00,12.339,12.339,12.254,12.324,400000.0
2007-07-02 07:19:00,12.379,12.404,12.32,12.378,300000.0
2007-07-02 07:20:00,12.379,12.379,12.298,12.376,300000.0
2007-07-02 07:21:00,12.393,12.393,12.274,12.378,300000.0
2007-07-02 07:22:00,12.368,12.368,12.278,12.352,300000.0
2007-07-02 07:23:00,12.393,12.393,12.347,12.347,100000.0
2007-07-02 07:24:00,12.323,12.346,12.321,12.346,150000.0
2007-07-02 07:25:00,12.258,12.368,12.258,12.368,200000.0
2007-07-02 07:28:00,12.326,12.349,12.264,12.265,250000.0
2007-07-02 07:31:00,12.264,12.338,12.264,12.338,100000.0
2007-07-02 07:32:00,12.299,12.376,12.264,12.376,250000.0
2007-07-02 07:33:00,12.34,12.354,12.34,12.346,200000.0
2007-07-02 07:34:00,12.276,12.355,12.264,12.355,200000.0
2007-07-02 07:36:00,12.298,12.38,12.264,12.32,650000.0
2007-07-02 07:37:00,12.243,12.383,12.243,12.343,450000.0
2007-07-02 07:40:00,12.32,12.356,12.251,12.346,450000.0
2007-07-02 07:42:00,12.333,12.333,12.281,12.32,150000.0
2007-07-02 07:43:00,12.196,12.334,12.196,12.33,200000.0
2007-07-02 07:44:00,12.278,12.278,12.258,12.258,100000.0
2007-07-02 07:45:00,12.36,12.398,12.36,12.398,100000.0
2007-07-02 07:46:00,12.349,12.349,12.264,12.334,350000.0
2007-07-02 07:47:00,12.298,12.298,12.298,12.298,50000.0
2007-07-02 07:48:00,12.321,12.41,12.316,12.354,400000.0
2007-07-02 07:50:00,12.299,12.398,12.254,12.398,400000.0
2007-07-02 07:51:00,12.356,12.387,12.274,12.31,250000.0
2007-07-02 07:52:00,12.355,12.372,12.269,12.269,300000.0
2007-07-02 07:53:00,12.374,12.391,12.272,12.313,350000.0
2007-07-02 07:54:00,12.347,12.411,12.287,12.376,250000.0
2007-07-02 07:55:00,12.28,12.347,12.28,12.313,250000.0
2007-07-02 07:58:00,12.282,12.37,12.282,12.37,150000.0
2007-07-02 07:59:00,12.315,12.388,12.281,12.293,250000.0
2007-07-02 08:00:00,12.362,12.395,12.272,12.358,700000.0
2007-07-02 08:01:00,12.291,12.364,12.291,12.309,250000.0
2007-07-02 08:02:00,12.288,12.407,12.281,12.336,650000.0
2007-07-02 08:03:00,12.302,12.35,12.276,12.35,200000.0
2007-07-02 08:04:00,12.384,12.397,12.281,12.318,400000.0
2007-07-02 08:05:00,12.303,12.397,12.279,12.334,250000.0
2007-07-02 08:06:00,12.306,12.367,12.263,12.263,250000.0
2007-07-02 08:07:00,12.372,12.372,12.287,12.372,150000.0
2007-07-02 08:08:00,12.31,12.371,12.285,12.326,300000.0
2007-07-02 08:09:00,12.367,12.367,12.273,12.364,500000.0
2007-07-02 08:10:00,12.302,12.42,12.29,12.31,450000.0
2007-07-02 08:11:00,12.337,12.337,12.337,12.337,50000.0
2007-07-02 08:12:00,12.293,12.366,12.264,12.343,250000.0
2007-07-02 08:13:00,12.331,12.361,12.331,12.361,100000.0
2007-07-02 08:14:00,12.276,12.362,12.276,12.362,100000.0
2007-07-02 08:15:00,12.268,12.419,12.268,12.29,450000.0
2007-07-02 08:16:00,12.362,12.401,12.3,12.313,350000.0
2007-07-02 08:17:00,12.332,12.373,12.285,12.285,400000.0
2007-07-02 08:18:00,12.332,12.378,12.265,12.265,400000.0
2007-07-02 08:19:00,12.275,12.366,12.24,12.259,400000.0
2007-07-02 08:20:00,12.397,12.408,12.284,12.361,400000.0
2007-07-02 08:22:00,12.386,12.386,12.307,12.344,350000.0
2007-07-02 08:23:00,12.246,12.368,12.246,12.368,100000.0
2007-07-02 08:24:00,12.342,12.342,12.271,12.282,200000.0
2007-07-02 08:25:00,12.345,12.374,12.296,12.374,300000.0
2007-07-02 08:26:00,12.35,12.35,12.299,12.299,100000.0
2007-07-02 08:27:00,12.376,12.381,12.276,12.329,400000.0
2007-07-02 08:29:00,12.304,12.385,12.292,12.35,350000.0
2007-07-02 08:30:00,12.251,12.366,12.251,12.354,450000.0
2007-07-02 08:31:00,12.366,12.366,12.279,12.279,100000.0
2007-07-02 08:32:00,12.347,12.41,12.275,12.381,550000.0
2007-07-02 08:33:00,12.321,12.406,12.321,12.339,200000.0
2007-07-02 08:35:00,12.286,12.394,12.249,12.249,550000.0
2007-07-02 08:36:00,12.347,12.347,12.248,12.339,350000.0
2007-07-02 08:37:00,12.242,12.381,12.242,12.343,350000.0
2007-07-02 08:38:00,12.272,12.379,12.247,12.379,350000.0
2007-07-02 08:39:00,12.304,12.315,12.271,12.28,400000.0
2007-07-02 08:40:00,12.382,12.446,12.317,12.317,400000.0
2007-07-02 08:41:00,12.303,12.392,12.303,12.386,250000.0
2007-07-02 08:42:00,12.366,12.385,12.298,12.303,350000.0
2007-07-02 08:43:00,12.278,12.4,12.278,12.4,150000.0
2007-07-02 08:44:00,12.333,12.384,12.316,12.384,350000.0
2007-07-02 08:45:00,12.374,12.408,12.322,12.357,350000.0
2007-07-02 08:46:00,12.275,12.35,12.25,12.328,300000.0
2007-07-02 08:47:00,12.399,12.413,12.282,12.342,550000.0
2007-07-02 08:48:00,12.294,12.352,12.294,12.314,450000.0
2007-07-02 08:49:00,12.302,12.416,12.302,12.388,550000.0
2007-07-02 08:50:00,12.324,12.415,12.311,12.413,350000.0
2007-07-02 08:51:00,12.385,12.426,12.319,12.426,350000.0
2007-07-02 08:53:00,12.39,12.403,12.312,12.386,300000.0
2007-07-02 08:54:00,12.376,12.42,12.309,12.42,350000.0
2007-07-02 08:55:00,12.319,12.401,12.295,12.331,350000.0
2007-07-02 08:56:00,12.38,12.395,12.273,12.318,600000.0
2007-07-02 08:58:00,12.337,12.369,12.336,12.336,250000.0
2007-07-02 09:00:00,12.373,12.378,12.239,12.343,550000.0
2007-07-02 09:01:00,12.359,12.436,12.304,12.304,450000.0
2007-07-02 09:04:00,12.344,12.392,12.255,12.261,400000.0
2007-07-02 09:05:00,12.388,12.388,12.245,12.358,350000.0
2007-07-02 09:06:00,12.301,12.384,12.273,12.308,500000.0
2007-07-02 09:08:00,12.343,12.355,12.343,12.355,100000.0
2007-07-02 09:09:00,12.33,12.413,12.275,12.381,650000.0
2007-07-02 09:10:00,12.331,12.391,12.268,12.389,300000.0
2007-07-02 09:11:00,12.372,12.372,12.287,12.307,550000.0
2007-07-02 09:12:00,12.353,12.353,12.272,12.272,250000.0
2007-07-02 09:13:00,12.295,12.333,12.247,12.333,250000.0
2007-07-02 09:15:00,12.351,12.437,12.327,12.395,350000.0
2007-07-02 09:16:00,12.332,12.43,12.277,12.331,350000.0
2007-07-02 09:17:00,12.382,12.427,12.343,12.382,400000.0
2007-07-02 09:18:00,12.295,12.412,12.286,12.369,650000.0
2007-07-02 09:19:00,12.392,12.435,12.342,12.342,600000.0
2007-07-02 09:20:00,12.415,12.436,12.33,12.33,250000.0
2007-07-02 09:21:00,12.375,12.434,12.329,12.434,550000.0
2007-07-02 09:22:00,12.4,12.427,12.346,12.427,250000.0
2007-07-02 09:23:00,12.284,12.388,12.24,12.388,450000.0
2007-07-02 09:24:00,12.312,12.407,12.312,12.368,400000.0
2007-07-02 09:25:00,12.433,12.434,12.332,12.347,350000.0
2007-07-02 09:26:00,12.352,12.452,12.316,12.433,350000.0
2007-07-02 09:27:00,12.436,12.505,12.348,12.348,350000.0
2007-07-02 09:28:00,12.374,12.412,12.295,12.412,450000.0
2007-07-02 09:29:00,12.396,12.425,12.31,12.425,500000.0
2007-07-02 09:30:00,12.312,12.437,12.281,12.348,400000.0
2007-07-02 09:31:00,12.314,12.485,12.314,12.392,500000.0
2007-07-02 09:32:00,12.329,12.437,12.279,12.437,400000.0
2007-07-02 09:33:00,12.337,12.502,12.337,12.374,500000.0
2007-07-02 09:36:00,12.341,12.451,12.313,12.313,500000.0
2007-07-02 09:37:00,12.369,12.448,12.316,12.448,300000.0
2007-07-02 09:38:00,12.332,12.412,12.287,12.412,450000.0
2007-07-02 09:39:00,12.438,12.438,12.269,12.412,500000.0
2007-07-02 09:40:00,12.328,12.423,12.259,12.292,550000.0
2007-07-02 09:41:00,12.359,12.444,12.354,12.391,550000.0
2007-07-02 09:42:00,12.4,12.442,12.338,12.442,400000.0
2007-07-02 09:43:00,12.322,12.43,12.29,12.399,350000.0
2007-07-02 09:44:00,12.369,12.441,12.348,12.353,350000.0
2007-07-02 09:45:00,12.406,12.455,12.346,12.431,500000.0
2007-07-02 09:46:00,12.281,12.373,12.281,12.361,350000.0
2007-07-02 09:47:00,12.378,12.476,12.372,12.415,400000.0
2007-07-02 09:48:00,12.443,12.451,12.323,12.358,450000.0
2007-07-02 09:49:00,12.309,12.408,12.26,12.26,400000.0
2007-07-02 09:50:00,12.359,12.477,12.304,12.344,500000.0
2007-07-02 09:51:00,12.432,12.432,12.344,12.364,350000.0
2007-07-02 09:52:00,12.458,12.458,12.324,12.415,250000.0
2007-07-02 09:54:00,12.418,12.433,12.296,12.396,350000.0
2007-07-02 09:55:00,12.413,12.465,12.313,12.37,400000.0
2007-07-02 09:56:00,12.366,12.465,12.34,12.459,400000.0
2007-07-02 09:58:00,12.316,12.397,12.293,12.364,400000.0
2007-07-02 09:59:00,12.344,12.43,12.296,12.427,450000.0
2007-07-02 10:00:00,12.438,12.438,12.314,12.413,550000.0
2007-07-02 10:01:00,12.409,12.493,12.354,12.445,500000.0
2007-07-02 10:02:00,12.397,12.421,12.316,12.35,450000.0
2007-07-02 10:04:00,12.431,12.475,12.343,12.365,500000.0
2007-07-02 10:05:00,12.344,12.47,12.344,12.47,250000.0
2007-07-02 10:06:00,12.364,12.439,12.299,12.439,450000.0
2007-07-02 10:07:00,12.317,12.45,12.317,12.351,400000.0
2007-07-02 10:08:00,12.38,12.45,12.342,12.342,650000.0
2007-07-02 10:09:00,12.358,12.471,12.34,12.471,300000.0
2007-07-02 10:10:00,12.449,12.5,12.347,12.474,550000.0
2007-07-02 10:11:00,12.356,12.47,12.348,12.47,250000.0
2007-07-02 10:12:00,12.46,12.46,12.305,12.45,400000.0
2007-07-02 10:13:00,12.401,12.407,12.293,12.336,500000.0
2007-07-02 10:14:00,12.42,12.448,12.328,12.338,400000.0
2007-07-02 10:15:00,12.452,12.454,12.356,12.43,350000.0
2007-07-02 10:16:00,12.274,12.399,12.274,12.388,400000.0
2007-07-02 10:17:00,12.377,12.397,12.325,12.337,400000.0
2007-07-02 10:18:00,12.314,12.46,12.314,12.438,450000.0
2007-07-02 10:19:00,12.354,12.458,12.319,12.388,400000.0
2007-07-02 10:20:00,12.333,12.404,12.302,12.303,550000.0
2007-07-02 10:23:00,12.432,12.432,12.291,12.432,250000.0
2007-07-02 10:24:00,12.449,12.451,12.289,12.451,900000.0
2007-07-02 10:25:00,12.36,12.521,12.36,12.427,700000.0
2007-07-02 10:26:00,12.465,12.465,12.328,12.328,350000.0
2007-07-02 10:27:00,12.435,12.457,12.37,12.457,450000.0
2007-07-02 10:28:00,12.456,12.456,12.294,12.339,350000.0
2007-07-02 10:29:00,12.466,12.466,12.327,12.44,900000.0
2007-07-02 10:30:00,12.442,12.455,12.334,12.388,400000.0
2007-07-02 10:31:00,12.349,12.45,12.349,12.403,350000.0
2007-07-02 10:32:00,12.378,12.433,12.307,12.433,700000.0
2007-07-02 10:33:00,12.441,12.441,12.33,12.368,250000.0
2007-07-02 10:34:00,12.472,12.472,12.324,12.412,500000.0
2007-07-02 10:35:00,12.367,12.494,12.354,12.415,400000.0
2007-07-02 10:36:00,12.35,12.454,12.311,12.454,500000.0
2007-07-02 10:37:00,12.472,12.472,12.331,12.37,400000.0
2007-07-02 10:38:00,12.348,12.511,12.348,12.468,400000.0
2007-07-02 10:39:00,12.419,12.45,12.283,12.283,650000.0
2007-07-02 10:40:00,12.42,12.438,12.328,12.431,550000.0
2007-07-02 10:41:00,12.439,12.439,12.331,12.331,350000.0
2007-07-02 10:42:00,12.428,12.466,12.335,12.439,750000.0
2007-07-02 10:43:00,12.436,12.512,12.375,12.375,400000.0
2007-07-02 10:44:00,12.395,12.442,12.307,12.409,900000.0
2007-07-02 10:45:00,12.429,12.473,12.317,12.408,350000.0
2007-07-02 10:46:00,12.383,12.444,12.367,12.444,350000.0
2007-07-02 10:47:00,12.439,12.474,12.338,12.338,350000.0
2007-07-02 10:48:00,12.408,12.517,12.362,12.456,450000.0
2007-07-02 10:49:00,12.449,12.449,12.333,12.341,600000.0
2007-07-02 10:50:00,12.405,12.475,12.325,12.325,800000.0
2007-07-02 10:51:00,12.426,12.497,12.363,12.459,550000.0
2007-07-02 10:52:00,12.434,12.533,12.335,12.444,950000.0
2007-07-02 10:53:00,12.407,12.454,12.307,12.371,500000.0
2007-07-02 10:54:00,12.425,12.47,12.342,12.368,700000.0
2007-07-02 10:55:00,12.413,12.441,12.295,12.341,800000.0
2007-07-02 10:56:00,12.398,12.472,12.313,12.463,400000.0
2007-07-02 10:57:00,12.415,12.443,12.348,12.435,450000.0
2007-07-02 10:58:00,12.358,12.47,12.332,12.396,350000.0
2007-07-02 10:59:00,12.424,12.424,12.297,12.297,450000.0
2007-07-02 11:00:00,12.384,12.464,12.314,12.348,350000.0
2007-07-02 11:01:00,12.297,12.431,12.297,12.384,500000.0
2007-07-02 11:02:00,12.435,12.452,12.31,12.367,400000.0
2007-07-02 11:03:00,12.344,12.431,12.305,12.359,550000.0
2007-07-02 11:04:00,12.47,12.47,12.356,12.443,400000.0
2007-07-02 11:05:00,12.29,12.454,12.29,12.343,550000.0
2007-07-02 11:06:00,12.427,12.453,12.324,12.329,350000.0
2007-07-02 11:07:00,12.393,12.436,12.318,12.436,450000.0
2007-07-02 11:08:00,12.366,12.448,12.341,12.442,300000.0
2007-07-02 11:09:00,12.426,12.426,12.313,12.407,500000.0
2007-07-02 11:10:00,12.348,12.477,12.348,12.399,400000.0
2007-07-02 11:11:00,12.416,12.439,12.308,12.406,350000.0
2007-07-02 11:12:00,12.419,12.439,12.331,12.393,300000.0
2007-07-02 11:13:00,12.426,12.454,12.296,12.448,500000.0
2007-07-02 11:14:00,12.361,12.442,12.321,12.429,400000.0
2007-07-02 11:15:00,12.358,12.439,12.327,12.393,400000.0
2007-07-02 11:16:00,12.371,12.446,12.364,12.446,500000.0
2007-07-02 11:17:00,12.456,12.456,12.344,12.444,350000.0
2007-07-02 11:18:00,12.355,12.406,12.355,12.391,350000.0
2007-07-02 11:19:00,12.36,12.494,12.35,12.483,550000.0
2007-07-02 11:20:00,12.462,12.462,12.343,12.373,450000.0
2007-07-02 11:21:00,12.456,12.456,12.321,12.421,450000.0
2007-07-02 11:22:00,12.43,12.43,12.268,12.27,400000.0
2007-07-02 11:23:00,12.342,12.416,12.285,12.317,500000.0
2007-07-02 11:24:00,12.365,12.434,12.284,12.402,550000.0
2007-07-02 11:25:00,12.344,12.444,12.341,12.341,550000.0
2007-07-02 11:26:00,12.424,12.45,12.338,12.45,400000.0
2007-07-02 11:27:00,12.356,12.466,12.351,12.423,500000.0
2007-07-02 11:28:00,12.333,12.406,12.311,12.406,350000.0
2007-07-02 11:29:00,12.362,12.443,12.342,12.366,500000.0
2007-07-02 11:30:00,12.438,12.449,12.337,12.337,500000.0
2007-07-02 11:31:00,12.326,12.413,12.316,12.378,250000.0
2007-07-02 11:32:00,12.404,12.43,12.341,12.367,450000.0
2007-07-02 11:33:00,12.297,12.423,12.297,12.392,350000.0
2007-07-02 11:34:00,12.408,12.408,12.274,12.389,400000.0
2007-07-02 11:35:00,12.376,12.426,12.294,12.366,450000.0
2007-07-02 11:36:00,12.303,12.414,12.273,12.353,550000.0
2007-07-02 11:37:00,12.353,12.453,12.279,12.389,400000.0
2007-07-02 11:38:00,12.385,12.422,12.338,12.397,400000.0
2007-07-02 11:39:00,12.328,12.387,12.28,12.294,350000.0
2007-07-02 11:40:00,12.353,12.451,12.325,12.368,400000.0
2007-07-02 11:41:00,12.313,12.394,12.313,12.348,350000.0
2007-07-02 11:42:00,12.319,12.412,12.283,12.412,500000.0
2007-07-02 11:43:00,12.416,12.436,12.338,12.436,350000.0
2007-07-02 11:44:00,12.439,12.455,12.334,12.393,450000.0
2007-07-02 11:45:00,12.315,12.394,12.279,12.394,550000.0
2007-07-02 11:46:00,12.375,12.428,12.314,12.34,400000.0
2007-07-02 11:47:00,12.362,12.425,12.261,12.38,500000.0
2007-07-02 11:48:00,12.371,12.395,12.297,12.395,400000.0
2007-07-02 11:49:00,12.377,12.421,12.274,12.368,350000.0
2007-07-02 11:50:00,12.387,12.426,12.307,12.426,350000.0
2007-07-02 11:51:00,12.304,12.439,12.304,12.395,450000.0
2007-07-02 11:52:00,12.364,12.494,12.339,12.428,450000.0
2007-07-02 11:53:00,12.281,12.408,12.281,12.315,400000.0
2007-07-02 11:54:00,12.437,12.437,12.317,12.393,550000.0
2007-07-02 11:55:00,12.381,12.431,12.316,12.431,350000.0
2007-07-02 11:56:00,12.349,12.414,12.337,12.341,350000.0
2007-07-02 11:57:00,12.405,12.414,12.304,12.379,450000.0
2007-07-02 11:58:00,12.321,12.428,12.303,12.428,350000.0
2007-07-02 11:59:00,12.411,12.434,12.315,12.371,450000.0
2007-07-02 12:00:00,12.381,12.381,12.284,12.284,350000.0
2007-07-02 12:01:00,12.399,12.405,12.301,12.308,500000.0
2007-07-02 12:02:00,12.398,12.411,12.369,12.399,350000.0
2007-07-02 12:03:00,12.308,12.371,12.258,12.37,1000000.0
2007-07-02 12:04:00,12.369,12.406,12.305,12.406,400000.0
2007-07-02 12:05:00,12.363,12.404,12.269,12.315,350000.0
2007-07-02 12:06:00,12.377,12.405,12.337,12.405,350000.0
2007-07-02 12:07:00,12.401,12.402,12.257,12.385,450000.0
2007-07-02 12:08:00,12.395,12.405,12.279,12.405,450000.0
2007-07-02 12:09:00,12.304,12.393,12.297,12.33,350000.0
2007-07-02 12:10:00,12.378,12.409,12.307,12.356,400000.0
2007-07-02 12:11:00,12.293,12.426,12.269,12.405,500000.0
2007-07-02 12:12:00,12.293,12.431,12.29,12.298,350000.0
2007-07-02 12:13:00,12.294,12.374,12.224,12.374,550000.0
2007-07-02 12:14:00,12.379,12.423,12.279,12.416,400000.0
2007-07-02 12:15:00,12.312,12.387,12.262,12.295,400000.0
2007-07-02 12:16:00,12.373,12.374,12.251,12.306,400000.0
2007-07-02 12:17:00,12.356,12.389,12.339,12.384,400000.0
2007-07-02 12:18:00,12.394,12.399,12.309,12.309,450000.0
2007-07-02 12:19:00,12.33,12.393,12.259,12.282,450000.0
2007-07-02 12:20:00,12.32,12.404,12.26,12.318,500000.0
2007-07-02 12:21:00,12.294,12.428,12.294,12.383,400000.0
2007-07-02 12:22:00,12.245,12.427,12.245,12.321,450000.0
2007-07-02 12:23:00,12.404,12.414,12.283,12.29,400000.0
2007-07-02 12:24:00,12.416,12.416,12.296,12.386,600000.0
2007-07-02 12:25:00,12.386,12.39,12.243,12.311,500000.0
2007-07-02 12:26:00,12.37,12.382,12.264,12.339,450000.0
2007-07-02 12:27:00,12.381,12.419,12.305,12.4,550000.0
2007-07-02 12:28:00,12.292,12.403,12.292,12.341,250000.0
2007-07-02 12:29:00,12.353,12.394,12.295,12.383,450000.0
2007-07-02 12:31:00,12.391,12.391,12.325,12.381,350000.0
2007-07-02 12:32:00,12.334,12.383,12.292,12.368,400000.0
2007-07-02 12:33:00,12.366,12.38,12.255,12.27,500000.0
2007-07-02 12:34:00,12.289,12.4,12.275,12.275,450000.0
2007-07-02 12:35:00,12.436,12.438,12.292,12.292,350000.0
2007-07-02 12:36:00,12.432,12.432,12.306,12.396,350000.0
2007-07-02 12:38:00,12.404,12.427,12.31,12.373,450000.0
2007-07-02 12:39:00,12.395,12.399,12.264,12.363,450000.0
2007-07-02 12:40:00,12.362,12.465,12.297,12.365,450000.0
2007-07-02 12:41:00,12.38,12.416,12.3,12.405,450000.0
2007-07-02 12:42:00,12.298,12.432,12.294,12.358,550000.0
2007-07-02 12:43:00,12.37,12.416,12.31,12.328,500000.0
2007-07-02 12:44:00,12.378,12.427,12.305,12.306,450000.0
2007-07-02 12:45:00,12.338,12.395,12.282,12.339,400000.0
2007-07-02 12:46:00,12.305,12.415,12.297,12.297,500000.0
2007-07-02 12:47:00,12.357,12.434,12.291,12.331,450000.0
2007-07-02 12:48:00,12.315,12.414,12.257,12.38,550000.0
2007-07-02 12:49:00,12.322,12.394,12.288,12.306,450000.0
2007-07-02 12:50:00,12.299,12.414,12.299,12.347,400000.0
2007-07-02 12:51:00,12.361,12.404,12.291,12.302,450000.0
2007-07-02 12:52:00,12.34,12.423,12.314,12.401,500000.0
2007-07-02 12:53:00,12.3,12.39,12.297,12.382,500000.0
2007-07-02 12:54:00,12.403,12.403,12.28,12.352,450000.0
2007-07-02 12:56:00,12.379,12.413,12.296,12.308,450000.0
2007-07-02 12:57:00,12.368,12.414,12.281,12.281,400000.0
2007-07-02 12:59:00,12.343,12.388,12.271,12.388,450000.0
2007-07-02 13:00:00,12.326,12.442,12.317,12.358,500000.0
2007-07-02 13:01:00,12.293,12.444,12.293,12.38,400000.0
2007-07-02 13:02:00,12.329,12.407,12.294,12.339,400000.0
2007-07-02 13:03:00,12.333,12.406,12.278,12.278,450000.0
2007-07-02 13:04:00,12.343,12.414,12.287,12.296,450000.0
2007-07-02 13:05:00,12.273,12.39,12.273,12.39,300000.0
2007-07-02 13:06:00,12.415,12.415,12.267,12.382,450000.0
2007-07-02 13:07:00,12.425,12.456,12.273,12.355,500000.0
2007-07-02 13:08:00,12.33,12.432,12.305,12.319,400000.0
2007-07-02 13:09:00,12.402,12.402,12.287,12.289,450000.0
2007-07-02 13:10:00,12.367,12.373,12.265,12.292,500000.0
2007-07-02 13:11:00,12.305,12.393,12.302,12.378,400000.0
2007-07-02 13:12:00,12.413,12.428,12.294,12.297,550000.0
2007-07-02 13:13:00,12.415,12.415,12.283,12.384,450000.0
2007-07-02 13:14:00,12.281,12.422,12.281,12.39,350000.0
2007-07-02 13:15:00,12.328,12.412,12.258,12.37,400000.0
2007-07-02 13:16:00,12.374,12.374,12.271,12.359,350000.0
2007-07-02 13:17:00,12.387,12.405,12.281,12.403,450000.0
2007-07-02 13:18:00,12.414,12.414,12.274,12.382,400000.0
2007-07-02 13:19:00,12.318,12.402,12.276,12.28,400000.0
2007-07-02 13:20:00,12.295,12.357,12.267,12.329,500000.0
2007-07-02 13:21:00,12.271,12.384,12.271,12.271,350000.0
2007-07-02 13:23:00,12.344,12.379,12.307,12.363,350000.0
2007-07-02 13:25:00,12.383,12.408,12.318,12.408,350000.0
2007-07-02 13:26:00,12.372,12.4,12.289,12.368,500000.0
2007-07-02 13:27:00,12.299,12.399,12.299,12.366,500000.0
2007-07-02 13:28:00,12.368,12.448,12.294,12.327,400000.0
2007-07-02 13:29:00,12.374,12.379,12.231,12.341,350000.0
2007-07-02 13:30:00,12.376,12.376,12.243,12.263,300000.0
2007-07-02 13:31:00,12.276,12.378,12.276,12.363,450000.0
2007-07-02 13:32:00,12.304,12.396,12.26,12.26,500000.0
2007-07-02 13:33:00,12.299,12.355,12.241,12.28,350000.0
2007-07-02 13:34:00,12.272,12.417,12.272,12.303,350000.0
2007-07-02 13:35:00,12.296,12.426,12.256,12.377,550000.0
2007-07-02 13:36:00,12.306,12.412,12.273,12.358,450000.0
2007-07-02 13:37:00,12.252,12.371,12.252,12.371,350000.0
2007-07-02 13:38:00,12.339,12.426,12.304,12.426,400000.0
2007-07-02 13:39:00,12.368,12.411,12.303,12.393,500000.0
2007-07-02 13:40:00,12.371,12.404,12.277,12.404,350000.0
2007-07-02 13:42:00,12.405,12.405,12.301,12.387,350000.0
2007-07-02 13:43:00,12.388,12.443,12.321,12.404,500000.0
2007-07-02 13:44:00,12.287,12.423,12.277,12.335,350000.0
2007-07-02 13:45:00,12.316,12.423,12.286,12.403,400000.0
2007-07-02 13:46:00,12.32,12.409,12.303,12.36,450000.0
2007-07-02 13:47:00,12.389,12.392,12.309,12.309,500000.0
2007-07-02 13:48:00,12.357,12.385,12.288,12.381,250000.0
2007-07-02 13:49:00,12.288,12.424,12.288,12.374,350000.0
2007-07-02 13:50:00,12.357,12.374,12.304,12.313,450000.0
2007-07-02 13:51:00,12.418,12.418,12.28,12.28,350000.0
2007-07-02 13:52:00,12.415,12.433,12.305,12.417,350000.0
2007-07-02 13:53:00,12.304,12.403,12.263,12.317,450000.0
2007-07-02 13:54:00,12.384,12.432,12.316,12.421,400000.0
2007-07-02 13:55:00,12.394,12.426,12.369,12.401,350000.0
2007-07-02 13:56:00,12.365,12.421,12.289,12.421,400000.0
2007-07-02 13:57:00,12.374,12.436,12.324,12.324,400000.0
2007-07-02 13:58:00,12.31,12.443,12.31,12.443,350000.0
2007-07-02 13:59:00,12.353,12.436,12.331,12.436,450000.0
2007-07-02 14:00:00,12.413,12.425,12.331,12.406,350000.0
2007-07-02 14:01:00,12.395,12.454,12.338,12.454,400000.0
2007-07-02 14:02:00,12.45,12.45,12.32,12.404,350000.0
2007-07-02 14:03:00,12.419,12.419,12.341,12.415,350000.0
2007-07-02 14:04:00,12.355,12.455,12.355,12.437,350000.0
2007-07-02 14:05:00,12.417,12.417,12.27,12.326,400000.0
2007-07-02 14:06:00,12.325,12.453,12.321,12.418,350000.0
2007-07-02 14:07:00,12.416,12.456,12.328,12.426,400000.0
2007-07-02 14:08:00,12.353,12.475,12.335,12.397,400000.0
2007-07-02 14:09:00,12.293,12.383,12.293,12.323,550000.0
2007-07-02 14:10:00,12.316,12.456,12.316,12.364,350000.0
2007-07-02 14:11:00,12.401,12.44,12.368,12.44,300000.0
2007-07-02 14:12:00,12.449,12.454,12.395,12.454,450000.0
2007-07-02 14:13:00,12.405,12.43,12.328,12.348,350000.0
2007-07-02 14:14:00,12.363,12.471,12.326,12.395,500000.0
2007-07-02 14:15:00,12.262,12.42,12.262,12.417,500000.0
2007-07-02 14:16:00,12.362,12.502,12.344,12.416,450000.0
2007-07-02 14:17:00,12.421,12.431,12.34,12.371,450000.0
2007-07-02 14:18:00,12.405,12.456,12.405,12.443,250000.0
2007-07-02 14:19:00,12.425,12.495,12.353,12.442,500000.0
2007-07-02 14:20:00,12.352,12.46,12.352,12.375,350000.0
2007-07-02 14:21:00,12.36,12.462,12.357,12.387,450000.0
2007-07-02 14:22:00,12.438,12.467,12.321,12.467,450000.0
2007-07-02 14:23:00,12.415,12.501,12.383,12.383,400000.0
2007-07-02 14:24:00,12.465,12.467,12.37,12.454,400000.0
2007-07-02 14:25:00,12.385,12.415,12.333,12.367,350000.0
2007-07-02 14:26:00,12.391,12.469,12.332,12.403,350000.0
2007-07-02 14:27:00,12.432,12.463,12.37,12.455,400000.0
2007-07-02 14:28:00,12.439,12.445,12.355,12.407,400000.0
2007-07-02 14:29:00,12.456,12.464,12.362,12.362,450000.0
2007-07-02 14:30:00,12.46,12.472,12.359,12.471,400000.0
2007-07-02 14:31:00,12.408,12.51,12.403,12.488,400000.0
2007-07-02 14:32:00,12.404,12.508,12.404,12.492,400000.0
2007-07-02 14:33:00,12.437,12.494,12.397,12.494,400000.0
2007-07-02 14:34:00,12.449,12.502,12.375,12.375,450000.0
2007-07-02 14:35:00,12.462,12.495,12.428,12.428,350000.0
2007-07-02 14:36:00,12.401,12.552,12.386,12.508,450000.0
2007-07-02 14:37:00,12.381,12.496,12.344,12.496,550000.0
2007-07-02 14:38:00,12.459,12.496,12.41,12.496,450000.0
2007-07-02 14:39:00,12.469,12.536,12.414,12.521,550000.0
2007-07-02 14:40:00,12.51,12.51,12.381,12.434,400000.0
2007-07-02 14:41:00,12.413,12.52,12.401,12.485,550000.0
2007-07-02 14:42:00,12.396,12.515,12.392,12.495,400000.0
2007-07-02 14:43:00,12.509,12.54,12.391,12.54,500000.0
2007-07-02 14:44:00,12.436,12.491,12.384,12.491,450000.0
2007-07-02 14:45:00,12.467,12.525,12.442,12.507,400000.0
2007-07-02 14:46:00,12.499,12.521,12.45,12.457,350000.0
2007-07-02 14:47:00,12.487,12.529,12.391,12.516,350000.0
2007-07-02 14:48:00,12.492,12.521,12.43,12.49,400000.0
2007-07-02 14:49:00,12.546,12.546,12.39,12.39,500000.0
2007-07-02 14:50:00,12.466,12.532,12.411,12.526,400000.0
2007-07-02 14:51:00,12.535,12.537,12.442,12.501,350000.0
2007-07-02 14:52:00,12.539,12.539,12.44,12.463,450000.0
2007-07-02 14:53:00,12.442,12.5,12.402,12.471,400000.0
2007-07-02 14:54:00,12.408,12.594,12.408,12.45,550000.0
2007-07-02 14:55:00,12.496,12.544,12.421,12.421,450000.0
2007-07-02 14:56:00,12.482,12.504,12.361,12.495,550000.0
2007-07-02 14:57:00,12.484,12.495,12.422,12.422,350000.0
2007-07-02 14:58:00,12.439,12.5,12.406,12.477,400000.0
2007-07-02 14:59:00,12.447,12.519,12.357,12.519,550000.0
2007-07-02 15:00:00,12.402,12.541,12.402,12.444,450000.0
2007-07-02 15:01:00,12.503,12.54,12.43,12.462,450000.0
2007-07-02 15:02:00,12.436,12.547,12.395,12.479,450000.0
2007-07-02 15:03:00,12.483,12.546,12.414,12.543,500000.0
2007-07-02 15:04:00,12.452,12.523,12.405,12.426,550000.0
2007-07-02 15:05:00,12.396,12.498,12.388,12.421,550000.0
2007-07-02 15:06:00,12.488,12.497,12.455,12.455,400000.0
2007-07-02 15:07:00,12.427,12.541,12.404,12.483,350000.0
2007-07-02 15:08:00,12.379,12.524,12.379,12.483,500000.0
2007-07-02 15:09:00,12.49,12.49,12.348,12.375,450000.0
2007-07-02 15:10:00,12.429,12.508,12.377,12.422,400000.0
2007-07-02 15:11:00,12.405,12.458,12.333,12.333,300000.0
2007-07-02 15:12:00,12.431,12.51,12.431,12.478,300000.0
2007-07-02 15:13:00,12.479,12.53,12.43,12.529,400000.0
2007-07-02 15:14:00,12.48,12.504,12.377,12.377,450000.0
2007-07-02 15:15:00,12.49,12.49,12.328,12.422,400000.0
2007-07-02 15:16:00,12.336,12.471,12.336,12.471,350000.0
2007-07-02 15:17:00,12.428,12.506,12.414,12.457,250000.0
2007-07-02 15:18:00,12.51,12.51,12.381,12.453,400000.0
2007-07-02 15:19:00,12.471,12.487,12.411,12.451,450000.0
2007-07-02 15:20:00,12.439,12.501,12.387,12.501,400000.0
2007-07-02 15:21:00,12.444,12.473,12.391,12.473,400000.0
2007-07-02 15:22:00,12.448,12.534,12.421,12.506,550000.0
2007-07-02 15:23:00,12.424,12.513,12.424,12.488,400000.0
2007-07-02 15:24:00,12.482,12.521,12.409,12.489,500000.0
2007-07-02 15:25:00,12.513,12.513,12.405,12.451,350000.0
2007-07-02 15:26:00,12.403,12.503,12.372,12.395,550000.0
2007-07-02 15:27:00,12.416,12.513,12.397,12.431,350000.0
2007-07-02 15:28:00,12.429,12.559,12.422,12.422,350000.0
2007-07-02 15:29:00,12.519,12.519,12.397,12.435,400000.0
2007-07-02 15:30:00,12.467,12.521,12.396,12.449,450000.0
2007-07-02 15:31:00,12.443,12.543,12.439,12.441,500000.0
2007-07-02 15:32:00,12.534,12.534,12.39,12.473,500000.0
2007-07-02 15:33:00,12.438,12.465,12.372,12.462,400000.0
2007-07-02 15:34:00,12.437,12.511,12.428,12.511,450000.0
2007-07-02 15:35:00,12.499,12.55,12.411,12.447,500000.0
2007-07-02 15:36:00,12.48,12.53,12.412,12.53,550000.0
2007-07-02 15:37:00,12.478,12.519,12.395,12.445,450000.0
2007-07-02 15:38:00,12.457,12.529,12.435,12.444,450000.0
2007-07-02 15:39:00,12.451,12.505,12.438,12.505,350000.0
2007-07-02 15:40:00,12.371,12.474,12.356,12.391,450000.0
2007-07-02 15:41:00,12.395,12.526,12.395,12.472,400000.0
2007-07-02 15:42:00,12.493,12.493,12.406,12.429,350000.0
2007-07-02 15:43:00,12.47,12.504,12.373,12.443,450000.0
2007-07-02 15:44:00,12.485,12.512,12.412,12.489,350000.0
2007-07-02 15:45:00,12.53,12.53,12.427,12.504,450000.0
2007-07-02 15:46:00,12.432,12.459,12.416,12.459,200000.0
2007-07-02 15:47:00,12.513,12.556,12.406,12.426,550000.0
2007-07-02 15:48:00,12.433,12.5,12.402,12.416,350000.0
2007-07-02 15:49:00,12.512,12.533,12.452,12.533,350000.0
2007-07-02 15:50:00,12.415,12.527,12.403,12.521,550000.0
2007-07-02 15:51:00,12.499,12.513,12.386,12.483,550000.0
2007-07-02 15:52:00,12.395,12.554,12.383,12.411,350000.0
2007-07-02 15:53:00,12.5,12.528,12.418,12.479,500000.0
2007-07-02 15:54:00,12.486,12.49,12.435,12.471,450000.0
2007-07-02 15:55:00,12.377,12.497,12.37,12.497,500000.0
2007-07-02 15:56:00,12.365,12.504,12.365,12.463,450000.0
2007-07-02 15:57:00,12.444,12.48,12.405,12.455,450000.0
2007-07-02 15:58:00,12.417,12.494,12.397,12.436,500000.0
2007-07-02 15:59:00,12.53,12.53,12.389,12.443,450000.0
2007-07-02 16:00:00,12.505,12.551,12.383,12.505,500000.0
2007-07-02 16:01:00,12.52,12.52,12.392,12.392,400000.0
2007-07-02 16:02:00,12.414,12.524,12.372,12.465,550000.0
2007-07-02 16:03:00,12.443,12.543,12.395,12.51,400000.0
2007-07-02 16:04:00,12.384,12.531,12.384,12.492,550000.0
2007-07-02 16:05:00,12.53,12.53,12.413,12.489,350000.0
2007-07-02 16:06:00,12.416,12.529,12.386,12.47,350000.0
2007-07-02 16:07:00,12.44,12.519,12.421,12.421,500000.0
2007-07-02 16:08:00,12.404,12.537,12.404,12.445,550000.0
2007-07-02 16:09:00,12.423,12.531,12.398,12.531,350000.0
2007-07-02 16:10:00,12.511,12.542,12.423,12.488,500000.0
2007-07-02 16:11:00,12.333,12.554,12.333,12.473,500000.0
2007-07-02 16:12:00,12.471,12.508,12.443,12.461,350000.0
2007-07-02 16:13:00,12.455,12.547,12.448,12.547,450000.0
2007-07-02 16:14:00,12.543,12.543,12.429,12.461,500000.0
2007-07-02 16:15:00,12.542,12.543,12.417,12.417,350000.0
2007-07-02 16:16:00,12.488,12.549,12.428,12.51,550000.0
2007-07-02 16:17:00,12.517,12.533,12.413,12.413,350000.0
2007-07-02 16:18:00,12.532,12.532,12.396,12.508,400000.0
2007-07-02 16:19:00,12.454,12.562,12.454,12.552,500000.0
2007-07-02 16:20:00,12.54,12.54,12.375,12.417,550000.0
2007-07-02 16:21:00,12.493,12.538,12.446,12.446,400000.0
2007-07-02 16:22:00,12.52,12.52,12.407,12.473,450000.0
2007-07-02 16:23:00,12.443,12.553,12.42,12.451,400000.0
2007-07-02 16:24:00,12.529,12.568,12.433,12.568,550000.0
2007-07-02 16:25:00,12.533,12.552,12.454,12.552,350000.0
2007-07-02 16:26:00,12.527,12.557,12.43,12.43,550000.0
2007-07-02 16:27:00,12.533,12.568,12.446,12.568,500000.0
2007-07-02 16:28:00,12.538,12.582,12.478,12.582,400000.0
2007-07-02 16:29:00,12.495,12.573,12.472,12.505,400000.0
2007-07-02 16:30:00,12.479,12.581,12.445,12.562,550000.0
2007-07-02 16:31:00,12.528,12.615,12.478,12.518,400000.0
2007-07-02 16:32:00,12.528,12.597,12.474,12.597,400000.0
2007-07-02 16:33:00,12.566,12.566,12.472,12.492,250000.0
2007-07-02 16:34:00,12.529,12.577,12.476,12.476,350000.0
2007-07-02 16:35:00,12.444,12.551,12.406,12.463,500000.0
2007-07-02 16:36:00,12.488,12.559,12.443,12.443,500000.0
2007-07-02 16:37:00,12.559,12.559,12.438,12.468,500000.0
2007-07-02 16:38:00,12.384,12.567,12.384,12.429,450000.0
2007-07-02 16:39:00,12.483,12.554,12.469,12.554,500000.0
2007-07-02 16:40:00,12.48,12.581,12.48,12.58,350000.0
2007-07-02 16:41:00,12.461,12.534,12.449,12.449,350000.0
2007-07-02 16:42:00,12.47,12.57,12.454,12.563,500000.0
2007-07-02 16:43:00,12.438,12.585,12.438,12.491,350000.0
2007-07-02 16:44:00,12.436,12.551,12.416,12.539,550000.0
2007-07-02 16:45:00,12.482,12.594,12.429,12.442,400000.0
2007-07-02 16:46:00,12.476,12.529,12.466,12.529,350000.0
2007-07-02 16:47:00,12.473,12.598,12.452,12.488,600000.0
2007-07-02 16:48:00,12.547,12.547,12.428,12.502,500000.0
2007-07-02 16:49:00,12.494,12.523,12.414,12.414,450000.0
2007-07-02 16:50:00,12.48,12.572,12.48,12.499,400000.0
2007-07-02 16:51:00,12.565,12.577,12.457,12.462,400000.0
2007-07-02 16:52:00,12.465,12.566,12.432,12.566,400000.0
2007-07-02 16:53:00,12.464,12.565,12.423,12.493,350000.0
2007-07-02 16:54:00,12.457,12.569,12.446,12.524,450000.0
2007-07-02 16:55:00,12.545,12.572,12.441,12.496,550000.0
2007-07-02 16:56:00,12.463,12.527,12.428,12.434,400000.0
2007-07-02 16:57:00,12.448,12.59,12.448,12.496,500000.0
2007-07-02 16:58:00,12.462,12.556,12.448,12.448,500000.0
2007-07-02 16:59:00,12.501,12.578,12.484,12.493,400000.0
2007-07-02 17:00:00,12.588,12.588,12.463,12.463,350000.0
2007-07-02 17:01:00,12.49,12.563,12.416,12.468,500000.0
2007-07-02 17:02:00,12.505,12.568,12.503,12.539,400000.0
2007-07-02 17:03:00,12.504,12.56,12.46,12.525,500000.0
2007-07-02 17:04:00,12.495,12.564,12.446,12.514,350000.0
2007-07-02 17:05:00,12.568,12.568,12.432,12.532,400000.0
2007-07-02 17:06:00,12.58,12.58,12.413,12.511,350000.0
2007-07-02 17:07:00,12.536,12.536,12.419,12.468,500000.0
2007-07-02 17:08:00,12.427,12.532,12.408,12.494,500000.0
2007-07-02 17:09:00,12.571,12.571,12.423,12.449,450000.0
2007-07-02 17:10:00,12.53,12.545,12.459,12.533,350000.0
2007-07-02 17:11:00,12.542,12.55,12.406,12.431,400000.0
2007-07-02 17:12:00,12.506,12.536,12.424,12.446,400000.0
2007-07-02 17:13:00,12.49,12.542,12.418,12.448,450000.0
2007-07-02 17:14:00,12.442,12.498,12.375,12.456,550000.0
2007-07-02 17:15:00,12.402,12.506,12.394,12.469,350000.0
2007-07-02 17:16:00,12.496,12.496,12.411,12.488,450000.0
2007-07-02 17:17:00,12.414,12.51,12.39,12.51,450000.0
2007-07-02 17:18:00,12.45,12.496,12.408,12.496,350000.0
2007-07-02 17:19:00,12.492,12.515,12.385,12.42,550000.0
2007-07-02 17:20:00,12.468,12.523,12.402,12.42,350000.0
2007-07-02 17:21:00,12.466,12.526,12.406,12.44,500000.0
2007-07-02 17:22:00,12.435,12.526,12.423,12.46,500000.0
2007-07-02 17:23:00,12.432,12.521,12.388,12.521,550000.0
2007-07-02 17:24:00,12.533,12.539,12.424,12.447,350000.0
2007-07-02 17:25:00,12.524,12.557,12.428,12.557,400000.0
2007-07-02 17:26:00,12.412,12.518,12.412,12.446,450000.0
2007-07-02 17:27:00,12.53,12.553,12.434,12.519,400000.0
2007-07-02 17:28:00,12.491,12.585,12.416,12.463,550000.0
2007-07-02 17:29:00,12.455,12.579,12.455,12.576,450000.0
2007-07-02 17:30:00,12.446,12.579,12.446,12.55,450000.0
2007-07-02 17:31:00,12.496,12.555,12.415,12.517,600000.0
2007-07-02 17:32:00,12.46,12.559,12.439,12.492,400000.0
2007-07-02 17:33:00,12.434,12.564,12.434,12.564,400000.0
2007-07-02 17:34:00,12.541,12.574,12.411,12.574,450000.0
2007-07-02 17:35:00,12.514,12.561,12.42,12.475,500000.0
2007-07-02 17:36:00,12.53,12.53,12.384,12.524,450000.0
2007-07-02 17:37:00,12.568,12.568,12.4,12.508,550000.0
2007-07-02 17:38:00,12.492,12.55,12.45,12.516,400000.0
2007-07-02 17:39:00,12.546,12.551,12.448,12.456,350000.0
2007-07-02 17:40:00,12.459,12.546,12.459,12.529,500000.0
2007-07-02 17:41:00,12.489,12.615,12.489,12.556,350000.0
2007-07-02 17:42:00,12.439,12.564,12.431,12.504,500000.0
2007-07-02 17:43:00,12.566,12.566,12.391,12.424,400000.0
2007-07-02 17:44:00,12.54,12.571,12.448,12.543,450000.0
2007-07-02 17:45:00,12.501,12.59,12.462,12.492,550000.0
2007-07-02 17:46:00,12.496,12.574,12.432,12.574,350000.0
2007-07-02 17:47:00,12.54,12.581,12.467,12.504,400000.0
2007-07-02 17:48:00,12.546,12.582,12.475,12.582,400000.0
2007-07-02 17:49:00,12.547,12.583,12.501,12.554,350000.0
2007-07-02 17:50:00,12.529,12.534,12.431,12.431,550000.0
2007-07-02 17:51:00,12.435,12.539,12.415,12.483,450000.0
2007-07-02 17:52:00,12.526,12.613,12.443,12.443,350000.0
2007-07-02 17:53:00,12.537,12.584,12.5,12.5,500000.0
2007-07-02 17:54:00,12.567,12.567,12.423,12.509,350000.0
2007-07-02 17:56:00,12.42,12.586,12.42,12.495,400000.0
2007-07-02 17:57:00,12.521,12.529,12.445,12.493,400000.0
2007-07-02 17:58:00,12.525,12.534,12.455,12.492,450000.0
2007-07-02 17:59:00,12.438,12.546,12.418,12.546,350000.0
2007-07-02 18:00:00,12.449,12.558,12.449,12.546,350000.0
2007-07-02 18:01:00,12.548,12.581,12.442,12.491,500000.0
2007-07-02 18:02:00,12.447,12.535,12.447,12.53,500000.0
2007-07-02 18:03:00,12.502,12.527,12.44,12.489,350000.0
2007-07-02 18:04:00,12.559,12.559,12.442,12.442,450000.0
2007-07-02 18:05:00,12.52,12.553,12.41,12.463,750000.0
2007-07-02 18:06:00,12.56,12.56,12.409,12.457,550000.0
2007-07-02 18:07:00,12.525,12.525,12.415,12.415,550000.0
2007-07-02 18:08:00,12.491,12.606,12.464,12.495,500000.0
2007-07-02 18:09:00,12.53,12.562,12.476,12.562,550000.0
2007-07-02 18:10:00,12.516,12.54,12.454,12.54,400000.0
2007-07-02 18:11:00,12.426,12.511,12.374,12.503,450000.0
2007-07-02 18:12:00,12.562,12.562,12.409,12.49,400000.0
2007-07-02 18:13:00,12.527,12.527,12.404,12.45,550000.0
2007-07-02 18:14:00,12.467,12.574,12.467,12.529,400000.0
2007-07-02 18:15:00,12.477,12.538,12.453,12.455,350000.0
2007-07-02 18:16:00,12.418,12.501,12.393,12.459,500000.0
2007-07-02 18:17:00,12.396,12.536,12.379,12.5,400000.0
2007-07-02 18:18:00,12.466,12.511,12.365,12.365,500000.0
2007-07-02 18:19:00,12.509,12.509,12.399,12.507,400000.0
2007-07-02 18:20:00,12.44,12.524,12.384,12.491,400000.0
2007-07-02 18:21:00,12.473,12.521,12.378,12.504,550000.0
2007-07-02 18:22:00,12.444,12.554,12.444,12.494,400000.0
2007-07-02 18:23:00,12.557,12.562,12.489,12.558,400000.0
2007-07-02 18:24:00,12.554,12.564,12.459,12.564,350000.0
2007-07-02 18:25:00,12.505,12.609,12.472,12.495,500000.0
2007-07-02 18:26:00,12.513,12.591,12.454,12.565,550000.0
2007-07-02 18:27:00,12.532,12.551,12.428,12.499,350000.0
2007-07-02 18:28:00,12.53,12.532,12.416,12.532,350000.0
2007-07-02 18:29:00,12.495,12.559,12.457,12.484,350000.0
2007-07-02 18:30:00,12.533,12.573,12.415,12.508,450000.0
2007-07-02 18:31:00,12.49,12.548,12.448,12.475,1550000.0
2007-07-02 18:32:00,12.458,12.569,12.432,12.482,450000.0
2007-07-02 18:33:00,12.571,12.571,12.458,12.57,350000.0
2007-07-02 18:34:00,12.544,12.569,12.467,12.569,400000.0
2007-07-02 18:35:00,12.496,12.564,12.496,12.527,350000.0
2007-07-02 18:36:00,12.508,12.57,12.434,12.54,550000.0
2007-07-02 18:37:00,12.487,12.564,12.459,12.527,400000.0
2007-07-02 18:38:00,12.518,12.554,12.426,12.491,450000.0
2007-07-02 18:39:00,12.529,12.557,12.449,12.509,400000.0
2007-07-02 18:40:00,12.511,12.552,12.458,12.499,400000.0
2007-07-02 18:41:00,12.523,12.572,12.497,12.539,300000.0
2007-07-02 18:42:00,12.499,12.601,12.444,12.496,550000.0
2007-07-02 18:43:00,12.591,12.591,12.435,12.531,400000.0
2007-07-02 18:44:00,12.529,12.621,12.491,12.565,500000.0
2007-07-02 18:45:00,12.518,12.554,12.482,12.482,350000.0
2007-07-02 18:46:00,12.5,12.59,12.498,12.59,350000.0
2007-07-02 18:47:00,12.515,12.626,12.469,12.537,400000.0
2007-07-02 18:48:00,12.541,12.563,12.445,12.445,400000.0
2007-07-02 18:49:00,12.523,12.563,12.509,12.509,400000.0
2007-07-02 18:50:00,12.566,12.577,12.468,12.523,550000.0
2007-07-02 18:51:00,12.554,12.584,12.462,12.462,450000.0
2007-07-02 18:52:00,12.497,12.544,12.428,12.468,400000.0
2007-07-02 18:53:00,12.532,12.555,12.473,12.555,450000.0
2007-07-02 18:54:00,12.46,12.548,12.447,12.447,400000.0
2007-07-02 18:55:00,12.483,12.582,12.47,12.539,350000.0
2007-07-02 18:56:00,12.508,12.529,12.434,12.477,450000.0
2007-07-02 18:57:00,12.563,12.57,12.459,12.561,450000.0
2007-07-02 18:58:00,12.561,12.568,12.485,12.555,350000.0
2007-07-02 18:59:00,12.471,12.545,12.471,12.521,450000.0
2007-07-02 19:00:00,12.499,12.569,12.433,12.562,350000.0
2007-07-02 19:01:00,12.49,12.554,12.452,12.519,500000.0
2007-07-02 19:02:00,12.558,12.558,12.405,12.511,400000.0
2007-07-02 19:03:00,12.567,12.567,12.437,12.538,350000.0
2007-07-02 19:04:00,12.465,12.536,12.44,12.534,400000.0
2007-07-02 19:05:00,12.48,12.594,12.48,12.519,350000.0
2007-07-02 19:06:00,12.544,12.555,12.411,12.555,400000.0
2007-07-02 19:07:00,12.551,12.631,12.464,12.464,350000.0
2007-07-02 19:08:00,12.491,12.583,12.491,12.514,300000.0
2007-07-02 19:09:00,12.483,12.51,12.417,12.434,350000.0
2007-07-02 19:10:00,12.526,12.545,12.425,12.545,550000.0
2007-07-02 19:11:00,12.478,12.559,12.466,12.473,400000.0
2007-07-02 19:12:00,12.461,12.548,12.461,12.519,350000.0
2007-07-02 19:13:00,12.545,12.545,12.43,12.43,400000.0
2007-07-02 19:14:00,12.448,12.544,12.438,12.544,400000.0
2007-07-02 19:15:00,12.527,12.571,12.434,12.462,350000.0
2007-07-02 19:16:00,12.555,12.576,12.517,12.543,350000.0
2007-07-02 19:17:00,12.492,12.515,12.441,12.461,300000.0
2007-07-02 19:18:00,12.427,12.567,12.427,12.518,350000.0
2007-07-02 19:19:00,12.57,12.603,12.492,12.599,400000.0
2007-07-02 19:20:00,12.479,12.585,12.433,12.585,350000.0
2007-07-02 19:21:00,12.507,12.573,12.464,12.538,350000.0
2007-07-02 19:22:00,12.571,12.571,12.451,12.468,400000.0
2007-07-02 19:23:00,12.606,12.62,12.489,12.489,350000.0
2007-07-02 19:24:00,12.516,12.624,12.471,12.515,350000.0
2007-07-02 19:25:00,12.609,12.609,12.504,12.515,400000.0
2007-07-02 19:26:00,12.602,12.61,12.48,12.555,550000.0
2007-07-02 19:27:00,12.593,12.606,12.476,12.476,400000.0
2007-07-02 19:28:00,12.501,12.626,12.501,12.576,400000.0
2007-07-02 19:29:00,12.527,12.629,12.502,12.539,400000.0
2007-07-02 19:30:00,12.504,12.614,12.487,12.487,400000.0
2007-07-02 19:31:00,12.613,12.626,12.504,12.543,350000.0
2007-07-02 19:32:00,12.555,12.627,12.524,12.606,400000.0
2007-07-02 19:33:00,12.454,12.581,12.454,12.51,350000.0
2007-07-02 19:34:00,12.61,12.61,12.499,12.556,250000.0
2007-07-02 19:35:00,12.584,12.584,12.476,12.504,400000.0
2007-07-02 19:37:00,12.589,12.589,12.476,12.58,200000.0
2007-07-02 19:38:00,12.482,12.596,12.45,12.533,450000.0
2007-07-02 19:40:00,12.509,12.612,12.508,12.585,400000.0
2007-07-02 19:41:00,12.579,12.629,12.488,12.579,500000.0
2007-07-02 19:42:00,12.487,12.624,12.482,12.624,250000.0
2007-07-02 19:44:00,12.512,12.589,12.496,12.558,550000.0
2007-07-02 19:45:00,12.494,12.594,12.49,12.594,200000.0
2007-07-02 19:46:00,12.538,12.598,12.512,12.527,300000.0
2007-07-02 19:47:00,12.609,12.609,12.47,12.57,250000.0
2007-07-02 19:48:00,12.608,12.608,12.531,12.559,300000.0
2007-07-02 19:49:00,12.533,12.533,12.533,12.533,100000.0
2007-07-02 19:50:00,12.558,12.623,12.555,12.597,400000.0
2007-07-02 19:51:00,12.582,12.582,12.534,12.534,100000.0
2007-07-02 19:52:00,12.595,12.598,12.489,12.559,400000.0
2007-07-02 19:53:00,12.469,12.588,12.469,12.549,250000.0
2007-07-02 19:55:00,12.568,12.599,12.513,12.583,400000.0
2007-07-02 19:56:00,12.483,12.608,12.483,12.582,350000.0
2007-07-02 19:57:00,12.533,12.621,12.49,12.58,400000.0
2007-07-02 19:58:00,12.54,12.657,12.54,12.621,400000.0
2007-07-02 19:59:00,12.548,12.599,12.48,12.48,500000.0
2007-07-02 20:00:00,12.602,12.602,12.493,12.493,250000.0
2007-07-02 20:01:00,12.562,12.605,12.479,12.479,300000.0
2007-07-02 20:02:00,12.626,12.628,12.495,12.586,450000.0
2007-07-02 20:03:00,12.624,12.624,12.525,12.549,350000.0
2007-07-02 20:04:00,12.587,12.615,12.495,12.495,400000.0
2007-07-02 20:06:00,12.585,12.634,12.521,12.552,450000.0
2007-07-02 20:07:00,12.628,12.628,12.518,12.628,300000.0
2007-07-02 20:08:00,12.493,12.631,12.493,12.589,200000.0
2007-07-02 20:09:00,12.518,12.583,12.468,12.468,150000.0
2007-07-02 20:11:00,12.468,12.589,12.468,12.494,250000.0
2007-07-02 20:12:00,12.59,12.629,12.542,12.552,550000.0
2007-07-02 20:13:00,12.502,12.62,12.454,12.489,400000.0
2007-07-02 20:14:00,12.547,12.596,12.463,12.544,400000.0
2007-07-02 20:15:00,12.56,12.596,12.463,12.463,300000.0
2007-07-02 20:17:00,12.635,12.635,12.599,12.601,300000.0
2007-07-02 20:18:00,12.618,12.618,12.61,12.61,100000.0
2007-07-02 20:20:00,12.597,12.597,12.485,12.485,350000.0
2007-07-02 20:22:00,12.613,12.615,12.523,12.523,300000.0
2007-07-02 20:23:00,12.492,12.568,12.476,12.476,350000.0
2007-07-02 20:24:00,12.599,12.622,12.5,12.5,350000.0
2007-07-02 20:25:00,12.574,12.587,12.491,12.561,400000.0
2007-07-02 20:27:00,12.527,12.603,12.517,12.575,300000.0
2007-07-02 20:28:00,12.514,12.609,12.509,12.575,400000.0
2007-07-02 20:29:00,12.578,12.588,12.487,12.51,350000.0
2007-07-02 20:30:00,12.51,12.61,12.51,12.57,350000.0
2007-07-02 20:31:00,12.586,12.627,12.528,12.584,300000.0
2007-07-02 20:32:00,12.581,12.581,12.505,12.52,200000.0
2007-07-02 20:34:00,12.61,12.61,12.562,12.562,150000.0
2007-07-02 20:35:00,12.548,12.596,12.468,12.554,500000.0
2007-07-02 20:36:00,12.558,12.583,12.492,12.5,250000.0
2007-07-02 20:37:00,12.468,12.468,12.468,12.468,100000.0
2007-07-02 20:38:00,12.578,12.578,12.547,12.547,150000.0
2007-07-02 20:39:00,12.501,12.501,12.501,12.501,50000.0
2007-07-02 20:41:00,12.515,12.59,12.498,12.498,250000.0
2007-07-02 20:42:00,12.538,12.567,12.513,12.56,450000.0
2007-07-02 20:43:00,12.544,12.626,12.503,12.626,450000.0
2007-07-02 20:44:00,12.52,12.523,12.458,12.482,400000.0
2007-07-02 20:45:00,12.563,12.588,12.563,12.588,100000.0
2007-07-02 20:47:00,12.588,12.588,12.478,12.478,100000.0
2007-07-02 20:51:00,12.583,12.583,12.583,12.583,50000.0
2007-07-02 20:53:00,12.557,12.592,12.484,12.484,350000.0
2007-07-02 20:54:00,12.497,12.584,12.43,12.584,450000.0
2007-07-02 20:57:00,12.614,12.622,12.501,12.622,500000.0
2007-07-02 21:02:00,12.558,12.596,12.491,12.586,450000.0
2007-07-02 21:04:00,12.545,12.579,12.473,12.579,450000.0
2007-07-02 21:05:00,12.574,12.574,12.483,12.553,250000.0
2007-07-02 21:06:00,12.589,12.589,12.589,12.589,50000.0
2007-07-02 21:07:00,12.573,12.609,12.488,12.51,400000.0
2007-07-02 21:09:00,12.543,12.586,12.472,12.584,450000.0
2007-07-02 21:10:00,12.577,12.593,12.577,12.593,100000.0
2007-07-02 21:12:00,12.565,12.601,12.499,12.595,450000.0
2007-07-02 21:19:00,12.554,12.583,12.484,12.549,350000.0
2007-07-02 21:38:00,12.55,12.592,12.482,12.576,450000.0
2007-07-02 21:40:00,12.541,12.557,12.485,12.557,150000.0
2007-07-02 21:41:00,12.579,12.579,12.564,12.564,150000.0
2007-07-02 21:43:00,12.555,12.589,12.483,12.589,450000.0
2007-07-02 21:44:00,12.575,12.587,12.575,12.587,100000.0
2007-07-02 21:45:00,12.573,12.589,12.482,12.583,200000.0
2007-07-02 21:47:00,12.541,12.601,12.513,12.601,150000.0
2007-07-02 21:50:00,12.5,12.606,12.5,12.542,200000.0
2007-07-02 21:51:00,12.474,12.554,12.474,12.497,200000.0
2007-07-02 21:55:00,12.5,12.614,12.5,12.597,550000.0
2007-07-02 21:56:00,12.564,12.577,12.462,12.531,350000.0
2007-07-02 21:57:00,12.473,12.487,12.473,12.487,100000.0
2007-07-02 21:58:00,12.585,12.585,12.508,12.575,400000.0
2007-07-02 21:59:00,12.543,12.621,12.543,12.596,200000.0
2007-07-02 22:01:00,12.545,12.58,12.468,12.58,450000.0
2007-07-02 22:02:00,12.561,12.571,12.561,12.571,100000.0
2007-07-02 22:04:00,12.5,12.533,12.5,12.533,100000.0
2007-07-02 22:05:00,12.558,12.6,12.494,12.59,450000.0
2007-07-02 22:06:00,12.574,12.574,12.483,12.553,250000.0
2007-07-02 22:07:00,12.547,12.547,12.435,12.435,200000.0
2007-07-02 22:09:00,12.517,12.569,12.509,12.509,250000.0
2007-07-02 22:11:00,12.552,12.646,12.524,12.524,400000.0
2007-07-02 22:12:00,12.514,12.608,12.511,12.572,250000.0
2007-07-02 22:13:00,12.593,12.598,12.54,12.54,150000.0
2007-07-02 22:14:00,12.486,12.614,12.486,12.51,350000.0
2007-07-02 22:15:00,12.586,12.586,12.517,12.574,250000.0
2007-07-02 22:18:00,12.623,12.624,12.504,12.624,500000.0
2007-07-02 22:21:00,12.583,12.607,12.48,12.564,400000.0
2007-07-02 22:22:00,12.531,12.531,12.523,12.523,100000.0
2007-07-02 22:23:00,12.529,12.562,12.511,12.562,250000.0
2007-07-02 22:24:00,12.575,12.594,12.571,12.571,150000.0
2007-07-02 22:29:00,12.549,12.59,12.484,12.581,450000.0
2007-07-02 22:30:00,12.563,12.582,12.479,12.579,250000.0
2007-07-02 22:32:00,12.517,12.571,12.517,12.571,100000.0
2007-07-02 22:33:00,12.535,12.569,12.463,12.569,450000.0
2007-07-02 22:37:00,12.546,12.592,12.482,12.577,450000.0
2007-07-02 22:38:00,12.55,12.565,12.55,12.565,100000.0
2007-07-02 22:39:00,12.566,12.566,12.566,12.566,50000.0
2007-07-02 22:44:00,12.538,12.574,12.471,12.565,450000.0
2007-07-02 22:48:00,12.513,12.57,12.513,12.529,150000.0
2007-07-02 22:49:00,12.564,12.564,12.561,12.561,100000.0
2007-07-02 22:50:00,12.618,12.626,12.507,12.6,700000.0
2007-07-02 22:51:00,12.571,12.582,12.471,12.564,350000.0
2007-07-02 22:52:00,12.556,12.556,12.508,12.508,100000.0
2007-07-02 23:02:00,12.547,12.597,12.485,12.58,450000.0
2007-07-02 23:03:00,12.554,12.566,12.554,12.566,100000.0
2007-07-02 23:08:00,12.539,12.577,12.471,12.566,450000.0
2007-07-02 23:12:00,12.483,12.483,12.481,12.481,150000.0
2007-07-02 23:13:00,12.554,12.554,12.436,12.467,400000.0
2007-07-02 23:28:00,12.538,12.578,12.472,12.566,450000.0
2007-07-02 23:35:00,12.53,12.567,12.461,12.556,450000.0
2007-07-02 23:39:00,12.51,12.552,12.434,12.552,450000.0
2007-07-02 23:42:00,12.528,12.564,12.461,12.555,450000.0
2007-07-02 23:43:00,12.538,12.552,12.538,12.552,100000.0
2007-07-02 23:44:00,12.522,12.563,12.522,12.563,200000.0
2007-07-02 23:54:00,12.54,12.579,12.472,12.566,450000.0
2007-07-02 23:56:00,12.522,12.561,12.444,12.561,450000.0
2007-07-02 23:57:00,12.55,12.56,12.55,12.56,100000.0
2007-07-03 00:00:00,12.529,12.576,12.464,12.556,450000.0
2007-07-03 00:02:00,12.58,12.588,12.445,12.588,250000.0
2007-07-03 00:03:00,12.528,12.605,12.528,12.588,200000.0
2007-07-03 00:04:00,12.55,12.605,12.484,12.585,250000.0
2007-07-03 00:05:00,12.581,12.581,12.509,12.509,100000.0
2007-07-03 00:06:00,12.492,12.586,12.492,12.518,200000.0
2007-07-03 00:08:00,12.552,12.586,12.48,12.586,450000.0
2007-07-03 00:10:00,12.63,12.668,12.543,12.543,550000.0
2007-07-03 00:12:00,12.515,12.618,12.515,12.534,350000.0
2007-07-03 00:14:00,12.558,12.594,12.49,12.586,450000.0
2007-07-03 00:15:00,12.561,12.569,12.561,12.569,100000.0
2007-07-03 00:17:00,12.538,12.589,12.538,12.555,200000.0
2007-07-03 00:18:00,12.547,12.584,12.471,12.584,450000.0
2007-07-03 00:19:00,12.492,12.608,12.492,12.608,150000.0
2007-07-03 00:24:00,12.561,12.561,12.521,12.541,150000.0
2007-07-03 00:25:00,12.61,12.616,12.57,12.57,250000.0
2007-07-03 00:28:00,12.622,12.622,12.497,12.616,500000.0
2007-07-03 00:31:00,12.583,12.634,12.533,12.591,300000.0
2007-07-03 00:36:00,12.595,12.595,12.558,12.558,100000.0
2007-07-03 00:38:00,12.515,12.515,12.5,12.511,150000.0
2007-07-03 00:39:00,12.585,12.585,12.573,12.573,100000.0
2007-07-03 00:40:00,12.482,12.64,12.482,12.505,250000.0
2007-07-03 00:41:00,12.581,12.614,12.508,12.614,400000.0
2007-07-03 00:44:00,12.543,12.6,12.513,12.515,250000.0
2007-07-03 00:47:00,12.553,12.587,12.553,12.587,100000.0
2007-07-03 00:48:00,12.509,12.588,12.509,12.576,350000.0
2007-07-03 00:49:00,12.513,12.513,12.499,12.499,100000.0
2007-07-03 00:50:00,12.613,12.614,12.494,12.574,950000.0
2007-07-03 00:56:00,12.498,12.55,12.498,12.55,100000.0
2007-07-03 00:57:00,12.551,12.567,12.458,12.458,150000.0
2007-07-03 00:58:00,12.55,12.582,12.483,12.576,500000.0
2007-07-03 01:00:00,12.552,12.595,12.488,12.585,450000.0
2007-07-03 01:01:00,12.566,12.578,12.566,12.578,100000.0
2007-07-03 01:03:00,12.486,12.564,12.486,12.49,150000.0
2007-07-03 01:04:00,12.564,12.581,12.489,12.559,300000.0
2007-07-03 01:06:00,12.47,12.57,12.47,12.499,150000.0
2007-07-03 01:07:00,12.484,12.639,12.484,12.632,250000.0
2007-07-03 01:08:00,12.496,12.496,12.496,12.496,50000.0
2007-07-03 01:09:00,12.572,12.572,12.48,12.559,250000.0
2007-07-03 01:10:00,12.579,12.579,12.564,12.564,100000.0
2007-07-03 01:11:00,12.509,12.57,12.49,12.57,200000.0
2007-07-03 01:12:00,12.471,12.622,12.471,12.488,400000.0
2007-07-03 01:14:00,12.481,12.493,12.481,12.493,100000.0
2007-07-03 01:28:00,12.529,12.529,12.529,12.529,50000.0
2007-07-03 01:31:00,12.541,12.582,12.464,12.582,450000.0
2007-07-03 01:33:00,12.549,12.6,12.493,12.583,400000.0
2007-07-03 01:34:00,12.552,12.596,12.488,12.585,450000.0
2007-07-03 01:35:00,12.572,12.572,12.558,12.558,100000.0
2007-07-03 01:44:00,12.571,12.599,12.48,12.599,350000.0
2007-07-03 01:45:00,12.518,12.59,12.503,12.59,400000.0
2007-07-03 01:46:00,12.468,12.572,12.446,12.459,400000.0
2007-07-03 01:47:00,12.474,12.535,12.474,12.535,150000.0
2007-07-03 01:52:00,12.525,12.559,12.453,12.559,450000.0
2007-07-03 01:54:00,12.546,12.546,12.546,12.546,50000.0
2007-07-03 01:55:00,12.499,12.537,12.425,12.536,450000.0
2007-07-03 01:56:00,12.533,12.533,12.453,12.526,250000.0
2007-07-03 01:57:00,12.459,12.459,12.459,12.459,50000.0
2007-07-03 01:58:00,12.493,12.493,12.491,12.491,100000.0
2007-07-03 01:59:00,12.552,12.552,12.476,12.542,250000.0
2007-07-03 02:00:00,12.535,12.569,12.463,12.569,450000.0
2007-07-03 02:01:00,12.54,12.552,12.54,12.552,100000.0
2007-07-03 02:03:00,12.57,12.599,12.526,12.581,350000.0
2007-07-03 02:04:00,12.472,12.599,12.472,12.564,250000.0
2007-07-03 02:10:00,12.485,12.538,12.413,12.538,550000.0
2007-07-03 02:11:00,12.527,12.545,12.527,12.545,150000.0
2007-07-03 02:12:00,12.48,12.556,12.438,12.546,400000.0
2007-07-03 02:13:00,12.564,12.564,12.415,12.549,300000.0
2007-07-03 02:14:00,12.514,12.571,12.514,12.571,100000.0
2007-07-03 02:15:00,12.581,12.581,12.515,12.515,200000.0
2007-07-03 02:16:00,12.506,12.506,12.501,12.501,100000.0
2007-07-03 02:19:00,12.433,12.456,12.433,12.456,100000.0
2007-07-03 02:20:00,12.505,12.505,12.454,12.454,100000.0
2007-07-03 02:21:00,12.527,12.527,12.488,12.488,100000.0
2007-07-03 02:22:00,12.456,12.527,12.456,12.527,200000.0
2007-07-03 02:23:00,12.504,12.559,12.435,12.559,450000.0
2007-07-03 02:24:00,12.564,12.567,12.494,12.494,300000.0
2007-07-03 02:25:00,12.495,12.612,12.493,12.544,200000.0
2007-07-03 02:26:00,12.548,12.548,12.435,12.524,150000.0
2007-07-03 02:27:00,12.53,12.573,12.459,12.549,450000.0
2007-07-03 02:30:00,12.456,12.539,12.456,12.539,100000.0
2007-07-03 02:31:00,12.526,12.588,12.45,12.473,550000.0
2007-07-03 02:32:00,12.582,12.582,12.537,12.58,150000.0
2007-07-03 02:33:00,12.526,12.541,12.424,12.424,250000.0
2007-07-03 02:35:00,12.485,12.548,12.413,12.417,600000.0
2007-07-03 02:37:00,12.517,12.551,12.445,12.551,450000.0
2007-07-03 02:38:00,12.514,12.526,12.514,12.526,100000.0
2007-07-03 02:39:00,12.479,12.526,12.479,12.526,100000.0
2007-07-03 02:42:00,12.491,12.532,12.414,12.532,500000.0
2007-07-03 02:43:00,12.573,12.584,12.573,12.584,100000.0
2007-07-03 02:48:00,12.493,12.533,12.423,12.449,400000.0
2007-07-03 02:50:00,12.525,12.572,12.461,12.555,450000.0
2007-07-03 02:51:00,12.478,12.478,12.423,12.423,100000.0
2007-07-03 02:52:00,12.423,12.423,12.423,12.423,50000.0
2007-07-03 02:54:00,12.52,12.52,12.344,12.393,600000.0
2007-07-03 02:55:00,12.491,12.562,12.459,12.459,150000.0
2007-07-03 02:56:00,12.524,12.524,12.497,12.497,100000.0
2007-07-03 02:57:00,12.57,12.57,12.444,12.444,400000.0
2007-07-03 02:58:00,12.499,12.579,12.499,12.579,250000.0
2007-07-03 02:59:00,12.527,12.562,12.527,12.558,150000.0
2007-07-03 03:02:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 03:04:00,12.525,12.568,12.459,12.555,450000.0
2007-07-03 03:11:00,12.487,12.559,12.423,12.509,300000.0
2007-07-03 03:12:00,12.566,12.578,12.464,12.464,300000.0
2007-07-03 03:13:00,12.561,12.561,12.502,12.532,300000.0
2007-07-03 03:14:00,12.498,12.498,12.465,12.465,100000.0
2007-07-03 03:15:00,12.479,12.553,12.479,12.498,150000.0
2007-07-03 03:16:00,12.529,12.542,12.443,12.482,400000.0
2007-07-03 03:19:00,12.46,12.563,12.46,12.563,100000.0
2007-07-03 03:20:00,12.603,12.603,12.5,12.5,400000.0
2007-07-03 03:22:00,12.479,12.479,12.479,12.479,50000.0
2007-07-03 03:23:00,12.529,12.529,12.479,12.479,100000.0
2007-07-03 03:26:00,12.511,12.548,12.431,12.548,450000.0
2007-07-03 03:27:00,12.534,12.546,12.534,12.546,100000.0
2007-07-03 03:29:00,12.425,12.543,12.425,12.543,100000.0
2007-07-03 03:30:00,12.556,12.556,12.425,12.425,150000.0
2007-07-03 03:33:00,12.517,12.556,12.406,12.556,350000.0
2007-07-03 03:34:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 03:35:00,12.529,12.558,12.423,12.526,350000.0
2007-07-03 03:37:00,12.424,12.532,12.424,12.532,250000.0
2007-07-03 03:38:00,12.486,12.582,12.486,12.513,250000.0
2007-07-03 03:39:00,12.529,12.529,12.479,12.479,100000.0
2007-07-03 03:40:00,12.503,12.529,12.454,12.454,150000.0
2007-07-03 03:41:00,12.449,12.484,12.449,12.475,350000.0
2007-07-03 03:42:00,12.498,12.498,12.498,12.498,50000.0
2007-07-03 03:43:00,12.521,12.521,12.487,12.487,100000.0
2007-07-03 03:44:00,12.429,12.429,12.429,12.429,50000.0
2007-07-03 03:45:00,12.45,12.557,12.45,12.455,200000.0
2007-07-03 03:46:00,12.56,12.56,12.557,12.557,100000.0
2007-07-03 03:50:00,12.467,12.536,12.467,12.536,100000.0
2007-07-03 03:52:00,12.532,12.573,12.465,12.56,450000.0
2007-07-03 03:53:00,12.474,12.474,12.474,12.474,50000.0
2007-07-03 03:54:00,12.533,12.547,12.533,12.541,200000.0
2007-07-03 03:55:00,12.46,12.54,12.444,12.54,250000.0
2007-07-03 03:56:00,12.454,12.461,12.454,12.461,100000.0
2007-07-03 03:57:00,12.549,12.549,12.464,12.534,250000.0
2007-07-03 04:00:00,12.554,12.573,12.448,12.554,250000.0
2007-07-03 04:01:00,12.503,12.556,12.503,12.556,150000.0
2007-07-03 04:02:00,12.527,12.527,12.527,12.527,50000.0
2007-07-03 04:03:00,12.423,12.423,12.423,12.423,50000.0
2007-07-03 04:04:00,12.423,12.423,12.423,12.423,50000.0
2007-07-03 04:06:00,12.516,12.553,12.438,12.553,450000.0
2007-07-03 04:08:00,12.476,12.476,12.476,12.476,100000.0
2007-07-03 04:09:00,12.444,12.514,12.444,12.514,100000.0
2007-07-03 04:10:00,12.529,12.529,12.444,12.514,250000.0
2007-07-03 04:11:00,12.444,12.444,12.444,12.444,50000.0
2007-07-03 04:13:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:14:00,12.544,12.556,12.544,12.556,100000.0
2007-07-03 04:16:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:17:00,12.554,12.566,12.554,12.566,100000.0
2007-07-03 04:21:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:26:00,12.51,12.545,12.44,12.536,450000.0
2007-07-03 04:27:00,12.514,12.526,12.514,12.526,100000.0
2007-07-03 04:33:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:36:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:39:00,12.478,12.507,12.478,12.487,200000.0
2007-07-03 04:42:00,12.561,12.561,12.476,12.546,250000.0
2007-07-03 04:43:00,12.529,12.529,12.529,12.529,50000.0
2007-07-03 04:48:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 04:50:00,12.508,12.556,12.444,12.536,450000.0
2007-07-03 04:52:00,12.533,12.533,12.452,12.524,250000.0
2007-07-03 04:53:00,12.532,12.532,12.441,12.441,100000.0
2007-07-03 04:59:00,12.495,12.529,12.423,12.495,250000.0
2007-07-03 05:05:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 05:08:00,12.561,12.561,12.438,12.514,400000.0
2007-07-03 05:10:00,12.52,12.524,12.488,12.488,150000.0
2007-07-03 05:11:00,12.53,12.564,12.458,12.564,450000.0
2007-07-03 05:12:00,12.563,12.563,12.461,12.461,250000.0
2007-07-03 05:13:00,12.501,12.556,12.433,12.556,450000.0
2007-07-03 05:14:00,12.548,12.559,12.472,12.559,250000.0
2007-07-03 05:16:00,12.523,12.56,12.442,12.56,450000.0
2007-07-03 05:22:00,12.53,12.564,12.458,12.564,450000.0
2007-07-03 05:25:00,12.454,12.539,12.454,12.539,100000.0
2007-07-03 05:26:00,12.492,12.556,12.483,12.556,200000.0
2007-07-03 05:27:00,12.566,12.566,12.481,12.551,250000.0
2007-07-03 05:29:00,12.524,12.524,12.489,12.489,100000.0
2007-07-03 05:31:00,12.539,12.539,12.454,12.488,200000.0
2007-07-03 05:32:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 05:35:00,12.539,12.539,12.454,12.524,250000.0
2007-07-03 05:37:00,12.517,12.517,12.441,12.476,200000.0
2007-07-03 05:38:00,12.564,12.564,12.564,12.564,50000.0
2007-07-03 05:39:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 05:40:00,12.539,12.539,12.454,12.524,250000.0
2007-07-03 05:41:00,12.479,12.479,12.479,12.479,50000.0
2007-07-03 05:43:00,12.493,12.541,12.42,12.541,450000.0
2007-07-03 05:45:00,12.474,12.556,12.474,12.483,150000.0
2007-07-03 05:46:00,12.433,12.455,12.433,12.455,100000.0
2007-07-03 05:47:00,12.567,12.567,12.468,12.55,150000.0
2007-07-03 05:48:00,12.526,12.529,12.509,12.529,150000.0
2007-07-03 05:50:00,12.511,12.552,12.434,12.552,450000.0
2007-07-03 05:51:00,12.514,12.526,12.514,12.526,100000.0
2007-07-03 05:56:00,12.506,12.556,12.447,12.5,200000.0
2007-07-03 05:57:00,12.508,12.508,12.508,12.508,50000.0
2007-07-03 05:58:00,12.52,12.561,12.444,12.561,450000.0
2007-07-03 06:02:00,12.512,12.547,12.488,12.547,250000.0
2007-07-03 06:04:00,12.492,12.571,12.47,12.47,350000.0
2007-07-03 06:10:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 06:11:00,12.536,12.539,12.433,12.433,250000.0
2007-07-03 06:12:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 06:14:00,12.474,12.525,12.474,12.525,100000.0
2007-07-03 06:15:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 06:16:00,12.524,12.539,12.524,12.539,250000.0
2007-07-03 06:17:00,12.502,12.552,12.433,12.552,450000.0
2007-07-03 06:18:00,12.554,12.556,12.554,12.556,100000.0
2007-07-03 06:19:00,12.554,12.565,12.477,12.477,200000.0
2007-07-03 06:20:00,12.517,12.56,12.462,12.557,400000.0
2007-07-03 06:21:00,12.527,12.561,12.527,12.544,250000.0
2007-07-03 06:22:00,12.527,12.527,12.521,12.521,100000.0
2007-07-03 06:23:00,12.53,12.53,12.416,12.474,200000.0
2007-07-03 06:24:00,12.514,12.529,12.514,12.529,100000.0
2007-07-03 06:25:00,12.54,12.545,12.436,12.436,200000.0
2007-07-03 06:26:00,12.529,12.529,12.529,12.529,50000.0
2007-07-03 06:28:00,12.423,12.444,12.423,12.444,100000.0
2007-07-03 06:29:00,12.453,12.587,12.453,12.492,250000.0
2007-07-03 06:30:00,12.59,12.59,12.456,12.456,150000.0
2007-07-03 06:31:00,12.578,12.578,12.468,12.482,250000.0
2007-07-03 06:32:00,12.441,12.609,12.441,12.484,450000.0
2007-07-03 06:33:00,12.511,12.539,12.508,12.539,150000.0
2007-07-03 06:34:00,12.469,12.578,12.469,12.546,200000.0
2007-07-03 06:35:00,12.456,12.59,12.456,12.59,200000.0
2007-07-03 06:36:00,12.457,12.58,12.457,12.467,350000.0
2007-07-03 06:37:00,12.462,12.56,12.462,12.481,200000.0
2007-07-03 06:38:00,12.538,12.538,12.536,12.536,100000.0
2007-07-03 06:39:00,12.59,12.59,12.59,12.59,100000.0
2007-07-03 06:40:00,12.501,12.562,12.501,12.562,100000.0
2007-07-03 06:41:00,12.529,12.529,12.457,12.457,100000.0
2007-07-03 06:42:00,12.453,12.554,12.453,12.554,100000.0
2007-07-03 06:43:00,12.509,12.583,12.433,12.582,500000.0
2007-07-03 06:44:00,12.49,12.578,12.49,12.574,200000.0
2007-07-03 06:45:00,12.601,12.601,12.566,12.566,100000.0
2007-07-03 06:46:00,12.538,12.571,12.466,12.489,300000.0
2007-07-03 06:47:00,12.542,12.566,12.407,12.407,400000.0
2007-07-03 06:48:00,12.531,12.62,12.473,12.506,300000.0
2007-07-03 06:49:00,12.529,12.603,12.507,12.561,400000.0
2007-07-03 06:51:00,12.45,12.576,12.45,12.556,250000.0
2007-07-03 06:52:00,12.566,12.566,12.49,12.49,100000.0
2007-07-03 06:53:00,12.591,12.591,12.591,12.591,50000.0
2007-07-03 06:54:00,12.549,12.549,12.549,12.549,50000.0
2007-07-03 06:56:00,12.583,12.583,12.414,12.457,350000.0
2007-07-03 06:57:00,12.586,12.586,12.537,12.537,150000.0
2007-07-03 06:58:00,12.564,12.564,12.467,12.562,450000.0
2007-07-03 06:59:00,12.597,12.597,12.451,12.536,400000.0
2007-07-03 07:00:00,12.528,12.534,12.52,12.52,150000.0
2007-07-03 07:01:00,12.537,12.571,12.456,12.546,700000.0
2007-07-03 07:07:00,12.543,12.589,12.52,12.589,200000.0
2007-07-03 07:11:00,12.536,12.536,12.536,12.536,50000.0
2007-07-03 07:12:00,12.62,12.62,12.523,12.562,400000.0
2007-07-03 07:13:00,12.57,12.609,12.497,12.564,250000.0
2007-07-03 07:14:00,12.454,12.574,12.454,12.574,300000.0
2007-07-03 07:16:00,12.595,12.603,12.475,12.522,500000.0
2007-07-03 07:17:00,12.531,12.531,12.531,12.531,50000.0
2007-07-03 07:18:00,12.539,12.539,12.454,12.524,250000.0
2007-07-03 07:19:00,12.573,12.58,12.473,12.473,150000.0
2007-07-03 07:20:00,12.543,12.543,12.463,12.534,250000.0
2007-07-03 07:21:00,12.584,12.62,12.535,12.577,400000.0
2007-07-03 07:22:00,12.566,12.566,12.467,12.554,250000.0
2007-07-03 07:23:00,12.582,12.6,12.556,12.564,250000.0
2007-07-03 07:24:00,12.593,12.593,12.491,12.491,100000.0
2007-07-03 07:25:00,12.493,12.533,12.493,12.533,150000.0
2007-07-03 07:26:00,12.52,12.558,12.52,12.558,100000.0
2007-07-03 07:27:00,12.609,12.609,12.469,12.53,350000.0
2007-07-03 07:28:00,12.538,12.539,12.452,12.458,250000.0
2007-07-03 07:29:00,12.541,12.541,12.518,12.518,100000.0
2007-07-03 07:30:00,12.474,12.543,12.459,12.487,300000.0
2007-07-03 07:31:00,12.484,12.55,12.484,12.55,100000.0
2007-07-03 07:32:00,12.519,12.606,12.487,12.606,250000.0
2007-07-03 07:33:00,12.568,12.574,12.562,12.562,200000.0
2007-07-03 07:34:00,12.497,12.579,12.482,12.579,200000.0
2007-07-03 07:35:00,12.49,12.568,12.49,12.544,400000.0
2007-07-03 07:36:00,12.547,12.615,12.508,12.558,650000.0
2007-07-03 07:37:00,12.497,12.66,12.497,12.596,450000.0
2007-07-03 07:38:00,12.533,12.595,12.465,12.595,400000.0
2007-07-03 07:39:00,12.596,12.596,12.541,12.579,150000.0
2007-07-03 07:40:00,12.54,12.54,12.508,12.508,100000.0
2007-07-03 07:41:00,12.622,12.622,12.476,12.59,850000.0
2007-07-03 07:42:00,12.57,12.582,12.456,12.582,400000.0
2007-07-03 07:43:00,12.472,12.608,12.472,12.597,350000.0
2007-07-03 07:44:00,12.579,12.579,12.579,12.579,50000.0
2007-07-03 07:45:00,12.553,12.553,12.484,12.484,200000.0
2007-07-03 07:46:00,12.599,12.599,12.514,12.584,250000.0
2007-07-03 07:47:00,12.609,12.636,12.537,12.605,250000.0
2007-07-03 07:48:00,12.566,12.566,12.566,12.566,50000.0
2007-07-03 07:49:00,12.538,12.577,12.462,12.575,450000.0
2007-07-03 07:50:00,12.559,12.607,12.559,12.607,100000.0
2007-07-03 07:51:00,12.541,12.652,12.541,12.614,350000.0
2007-07-03 07:52:00,12.592,12.592,12.503,12.503,100000.0
2007-07-03 07:53:00,12.61,12.61,12.524,12.524,100000.0
2007-07-03 07:54:00,12.6,12.621,12.507,12.548,300000.0
2007-07-03 07:55:00,12.531,12.65,12.529,12.535,450000.0
2007-07-03 07:56:00,12.603,12.65,12.521,12.65,500000.0
2007-07-03 07:57:00,12.61,12.65,12.531,12.531,250000.0
2007-07-03 07:58:00,12.616,12.616,12.616,12.616,50000.0
2007-07-03 07:59:00,12.576,12.637,12.526,12.538,250000.0
2007-07-03 08:00:00,12.603,12.646,12.516,12.601,700000.0
2007-07-03 08:01:00,12.515,12.622,12.515,12.574,250000.0
2007-07-03 08:02:00,12.478,12.604,12.445,12.551,650000.0
2007-07-03 08:03:00,12.57,12.625,12.518,12.518,400000.0
2007-07-03 08:04:00,12.627,12.637,12.531,12.535,400000.0
2007-07-03 08:05:00,12.557,12.636,12.525,12.563,250000.0
2007-07-03 08:06:00,12.464,12.583,12.464,12.495,250000.0
2007-07-03 08:07:00,12.608,12.62,12.562,12.617,250000.0
2007-07-03 08:08:00,12.506,12.601,12.49,12.535,300000.0
2007-07-03 08:09:00,12.593,12.593,12.51,12.51,300000.0
2007-07-03 08:10:00,12.505,12.61,12.454,12.49,450000.0
2007-07-03 08:11:00,12.553,12.613,12.517,12.517,150000.0
2007-07-03 08:12:00,12.552,12.621,12.521,12.526,400000.0
2007-07-03 08:13:00,12.541,12.541,12.541,12.541,100000.0
2007-07-03 08:14:00,12.587,12.589,12.587,12.589,100000.0
2007-07-03 08:15:00,12.529,12.609,12.509,12.524,400000.0
2007-07-03 08:16:00,12.596,12.631,12.532,12.545,350000.0
2007-07-03 08:17:00,12.604,12.604,12.604,12.604,50000.0
2007-07-03 08:18:00,12.528,12.566,12.402,12.402,300000.0
2007-07-03 08:19:00,12.45,12.572,12.45,12.499,400000.0
2007-07-03 08:20:00,12.635,12.635,12.478,12.569,400000.0
2007-07-03 08:21:00,12.615,12.641,12.573,12.603,350000.0
2007-07-03 08:22:00,12.616,12.616,12.546,12.586,350000.0
2007-07-03 08:23:00,12.494,12.613,12.494,12.53,400000.0
2007-07-03 08:24:00,12.6,12.6,12.524,12.541,200000.0
2007-07-03 08:25:00,12.511,12.605,12.511,12.605,350000.0
2007-07-03 08:26:00,12.6,12.6,12.551,12.551,100000.0
2007-07-03 08:27:00,12.598,12.598,12.481,12.548,400000.0
2007-07-03 08:28:00,12.607,12.631,12.531,12.602,400000.0
2007-07-03 08:29:00,12.494,12.578,12.471,12.564,350000.0
2007-07-03 08:30:00,12.498,12.629,12.498,12.603,450000.0
2007-07-03 08:31:00,12.609,12.609,12.511,12.526,350000.0
2007-07-03 08:32:00,12.568,12.626,12.477,12.597,550000.0
2007-07-03 08:33:00,12.487,12.562,12.487,12.539,200000.0
2007-07-03 08:34:00,12.588,12.588,12.486,12.576,400000.0
2007-07-03 08:36:00,12.568,12.568,12.473,12.568,350000.0
2007-07-03 08:37:00,12.474,12.583,12.468,12.553,350000.0
2007-07-03 08:38:00,12.532,12.639,12.507,12.639,350000.0
2007-07-03 08:41:00,12.48,12.561,12.48,12.561,250000.0
2007-07-03 08:43:00,12.494,12.634,12.494,12.634,150000.0
2007-07-03 08:44:00,12.551,12.603,12.535,12.603,350000.0
2007-07-03 08:45:00,12.588,12.624,12.541,12.578,350000.0
2007-07-03 08:46:00,12.531,12.607,12.488,12.554,300000.0
2007-07-03 08:47:00,12.61,12.61,12.47,12.528,550000.0
2007-07-03 08:51:00,12.596,12.612,12.509,12.612,350000.0
2007-07-03 08:52:00,12.598,12.598,12.491,12.511,350000.0
2007-07-03 08:53:00,12.628,12.628,12.54,12.606,200000.0
2007-07-03 08:54:00,12.566,12.598,12.504,12.598,350000.0
2007-07-03 08:56:00,12.596,12.63,12.505,12.536,600000.0
2007-07-03 08:57:00,12.442,12.601,12.424,12.601,400000.0
2007-07-03 08:58:00,12.555,12.593,12.552,12.552,250000.0
2007-07-03 08:59:00,12.594,12.594,12.533,12.58,500000.0
2007-07-03 09:00:00,12.617,12.617,12.473,12.585,550000.0
2007-07-03 09:01:00,12.593,12.617,12.517,12.526,450000.0
2007-07-03 09:02:00,12.574,12.594,12.472,12.565,600000.0
2007-07-03 09:03:00,12.552,12.552,12.442,12.524,350000.0
2007-07-03 09:04:00,12.545,12.584,12.467,12.467,400000.0
2007-07-03 09:05:00,12.598,12.598,12.446,12.548,350000.0
2007-07-03 09:06:00,12.506,12.586,12.454,12.492,500000.0
2007-07-03 09:07:00,12.537,12.651,12.51,12.6,550000.0
2007-07-03 09:08:00,12.56,12.593,12.486,12.593,400000.0
2007-07-03 09:09:00,12.537,12.63,12.497,12.573,650000.0
2007-07-03 09:13:00,12.524,12.542,12.47,12.542,250000.0
2007-07-03 09:15:00,12.508,12.58,12.478,12.548,350000.0
2007-07-03 09:20:00,12.601,12.605,12.493,12.493,250000.0
2007-07-03 09:21:00,12.549,12.595,12.481,12.595,550000.0
2007-07-03 09:22:00,12.54,12.581,12.489,12.581,250000.0
2007-07-03 09:23:00,12.468,12.566,12.429,12.532,450000.0
2007-07-03 09:24:00,12.44,12.531,12.44,12.511,400000.0
2007-07-03 09:26:00,12.52,12.627,12.483,12.606,350000.0
2007-07-03 09:27:00,12.543,12.611,12.473,12.473,350000.0
2007-07-03 09:28:00,12.518,12.562,12.449,12.562,450000.0
2007-07-03 09:29:00,12.527,12.558,12.458,12.558,500000.0
2007-07-03 09:30:00,12.51,12.613,12.475,12.505,400000.0
2007-07-03 09:32:00,12.471,12.585,12.41,12.585,400000.0
2007-07-03 09:33:00,12.503,12.62,12.503,12.529,500000.0
2007-07-03 09:34:00,12.508,12.569,12.476,12.494,400000.0
2007-07-03 09:35:00,12.569,12.57,12.451,12.451,500000.0
2007-07-03 09:36:00,12.494,12.611,12.445,12.476,500000.0
2007-07-03 09:37:00,12.52,12.603,12.459,12.603,300000.0
2007-07-03 09:38:00,12.499,12.597,12.457,12.569,450000.0
2007-07-03 09:39:00,12.589,12.615,12.475,12.599,500000.0
2007-07-03 09:40:00,12.481,12.589,12.45,12.45,550000.0
2007-07-03 09:41:00,12.497,12.592,12.497,12.553,550000.0
2007-07-03 09:42:00,12.575,12.595,12.493,12.595,400000.0
2007-07-03 09:43:00,12.485,12.575,12.439,12.569,350000.0
2007-07-03 09:45:00,12.607,12.607,12.494,12.559,500000.0
2007-07-03 09:46:00,12.463,12.577,12.463,12.532,350000.0
2007-07-03 09:51:00,12.573,12.592,12.5,12.517,350000.0
2007-07-03 09:52:00,12.584,12.584,12.44,12.54,250000.0
2007-07-03 09:53:00,12.502,12.564,12.448,12.481,400000.0
2007-07-03 09:54:00,12.576,12.588,12.446,12.548,350000.0
2007-07-03 09:55:00,12.525,12.568,12.427,12.568,300000.0
2007-07-03 09:56:00,12.47,12.578,12.455,12.578,400000.0
2007-07-03 09:57:00,12.475,12.541,12.475,12.541,350000.0
2007-07-03 09:58:00,12.458,12.548,12.415,12.523,400000.0
2007-07-03 09:59:00,12.474,12.56,12.426,12.557,450000.0
2007-07-03 10:00:00,12.555,12.555,12.428,12.525,550000.0
2007-07-03 10:01:00,12.503,12.586,12.431,12.548,500000.0
2007-07-03 10:02:00,12.517,12.559,12.447,12.487,450000.0
2007-07-03 10:03:00,12.416,12.585,12.416,12.54,550000.0
2007-07-03 10:04:00,12.439,12.551,12.434,12.441,400000.0
2007-07-03 10:05:00,12.456,12.561,12.456,12.561,250000.0
2007-07-03 10:06:00,12.498,12.574,12.431,12.574,450000.0
2007-07-03 10:07:00,12.435,12.533,12.415,12.461,400000.0
2007-07-03 10:08:00,12.531,12.573,12.456,12.456,650000.0
2007-07-03 10:09:00,12.456,12.57,12.421,12.542,300000.0
2007-07-03 10:10:00,12.539,12.57,12.44,12.57,550000.0
2007-07-03 10:11:00,12.454,12.558,12.408,12.558,250000.0
2007-07-03 10:12:00,12.576,12.576,12.436,12.571,400000.0
2007-07-03 10:13:00,12.496,12.568,12.444,12.45,300000.0
2007-07-03 10:14:00,12.524,12.58,12.46,12.464,400000.0
2007-07-03 10:15:00,12.553,12.553,12.441,12.521,350000.0
2007-07-03 10:16:00,12.412,12.542,12.412,12.521,400000.0
2007-07-03 10:17:00,12.506,12.532,12.453,12.462,400000.0
2007-07-03 10:18:00,12.412,12.554,12.412,12.549,450000.0
2007-07-03 10:19:00,12.457,12.542,12.426,12.487,400000.0
2007-07-03 10:20:00,12.5,12.543,12.469,12.469,550000.0
2007-07-03 10:21:00,12.55,12.623,12.491,12.491,500000.0
2007-07-03 10:22:00,12.44,12.547,12.401,12.53,450000.0
2007-07-03 10:23:00,12.542,12.573,12.451,12.573,250000.0
2007-07-03 10:24:00,12.576,12.58,12.428,12.58,900000.0
2007-07-03 10:25:00,12.471,12.63,12.471,12.56,700000.0
2007-07-03 10:26:00,12.58,12.58,12.469,12.469,350000.0
2007-07-03 10:27:00,12.535,12.568,12.442,12.568,450000.0
2007-07-03 10:28:00,12.56,12.563,12.462,12.496,350000.0
2007-07-03 10:29:00,12.565,12.583,12.449,12.555,900000.0
2007-07-03 10:30:00,12.545,12.559,12.428,12.508,400000.0
2007-07-03 10:31:00,12.455,12.538,12.455,12.502,350000.0
2007-07-03 10:32:00,12.512,12.562,12.417,12.55,700000.0
2007-07-03 10:33:00,12.543,12.552,12.469,12.51,250000.0
2007-07-03 10:34:00,12.585,12.606,12.46,12.562,500000.0
2007-07-03 10:35:00,12.478,12.571,12.478,12.497,400000.0
2007-07-03 10:36:00,12.478,12.566,12.448,12.562,500000.0
2007-07-03 10:37:00,12.578,12.586,12.457,12.487,400000.0
2007-07-03 10:38:00,12.482,12.64,12.482,12.574,400000.0
2007-07-03 10:39:00,12.572,12.583,12.457,12.457,650000.0
2007-07-03 10:40:00,12.571,12.576,12.456,12.571,550000.0
2007-07-03 10:41:00,12.533,12.539,12.436,12.437,350000.0
2007-07-03 10:43:00,12.533,12.628,12.5,12.502,400000.0
2007-07-03 10:44:00,12.525,12.572,12.437,12.539,900000.0
2007-07-03 10:45:00,12.54,12.583,12.456,12.543,350000.0
2007-07-03 10:46:00,12.486,12.551,12.486,12.551,350000.0
2007-07-03 10:47:00,12.555,12.596,12.471,12.471,350000.0
2007-07-03 10:48:00,12.484,12.579,12.429,12.578,450000.0
2007-07-03 10:49:00,12.593,12.604,12.488,12.488,600000.0
2007-07-03 10:50:00,12.531,12.603,12.45,12.459,800000.0
2007-07-03 10:51:00,12.548,12.613,12.485,12.59,550000.0
2007-07-03 10:52:00,12.568,12.583,12.431,12.538,950000.0
2007-07-03 10:53:00,12.538,12.578,12.445,12.503,500000.0
2007-07-03 10:54:00,12.538,12.538,12.423,12.451,700000.0
2007-07-03 10:55:00,12.518,12.572,12.417,12.533,800000.0
2007-07-03 10:56:00,12.497,12.565,12.417,12.565,400000.0
2007-07-03 10:57:00,12.534,12.593,12.469,12.561,450000.0
2007-07-03 10:58:00,12.489,12.61,12.463,12.523,350000.0
2007-07-03 10:59:00,12.564,12.596,12.446,12.446,450000.0
2007-07-03 11:00:00,12.486,12.567,12.438,12.471,350000.0
2007-07-03 11:01:00,12.42,12.538,12.42,12.524,500000.0
2007-07-03 11:03:00,12.502,12.585,12.448,12.496,550000.0
2007-07-03 11:04:00,12.6,12.602,12.501,12.577,400000.0
2007-07-03 11:05:00,12.423,12.561,12.423,12.45,550000.0
2007-07-03 11:06:00,12.555,12.639,12.478,12.478,350000.0
2007-07-03 11:07:00,12.523,12.555,12.441,12.535,450000.0
2007-07-03 11:08:00,12.491,12.577,12.471,12.572,300000.0
2007-07-03 11:09:00,12.579,12.579,12.456,12.531,500000.0
2007-07-03 11:10:00,12.41,12.566,12.41,12.488,400000.0
2007-07-03 11:11:00,12.567,12.582,12.444,12.536,350000.0
2007-07-03 11:12:00,12.547,12.584,12.474,12.536,300000.0
2007-07-03 11:13:00,12.561,12.6,12.453,12.6,500000.0
2007-07-03 11:14:00,12.456,12.546,12.419,12.546,400000.0
2007-07-03 11:19:00,12.495,12.606,12.471,12.606,550000.0
2007-07-03 11:20:00,12.572,12.572,12.433,12.498,450000.0
2007-07-03 11:21:00,12.592,12.592,12.447,12.548,450000.0
2007-07-03 11:22:00,12.573,12.573,12.394,12.426,400000.0
2007-07-03 11:23:00,12.525,12.597,12.469,12.479,500000.0
2007-07-03 11:24:00,12.529,12.6,12.454,12.563,550000.0
2007-07-03 11:26:00,12.558,12.585,12.475,12.585,400000.0
2007-07-03 11:27:00,12.47,12.582,12.47,12.582,500000.0
2007-07-03 11:28:00,12.443,12.523,12.421,12.517,350000.0
2007-07-03 11:29:00,12.469,12.557,12.449,12.479,500000.0
2007-07-03 11:30:00,12.553,12.561,12.442,12.442,500000.0
2007-07-03 11:31:00,12.512,12.571,12.486,12.532,250000.0
2007-07-03 11:32:00,12.513,12.546,12.442,12.475,450000.0
2007-07-03 11:33:00,12.44,12.589,12.44,12.5,350000.0
2007-07-03 11:34:00,12.537,12.537,12.428,12.519,400000.0
2007-07-03 11:35:00,12.55,12.565,12.42,12.497,450000.0
2007-07-03 11:36:00,12.482,12.593,12.44,12.513,550000.0
2007-07-03 11:37:00,12.506,12.608,12.438,12.534,400000.0
2007-07-03 11:38:00,12.511,12.531,12.443,12.523,400000.0
2007-07-03 11:39:00,12.479,12.617,12.447,12.515,350000.0
2007-07-03 11:40:00,12.515,12.61,12.467,12.548,400000.0
2007-07-03 11:41:00,12.439,12.531,12.439,12.491,350000.0
2007-07-03 11:42:00,12.469,12.562,12.433,12.562,500000.0
2007-07-03 11:43:00,12.559,12.581,12.467,12.581,350000.0
2007-07-03 11:44:00,12.554,12.57,12.45,12.551,450000.0
2007-07-03 11:45:00,12.448,12.529,12.433,12.517,550000.0
2007-07-03 11:46:00,12.521,12.562,12.438,12.462,400000.0
2007-07-03 11:47:00,12.495,12.561,12.408,12.516,500000.0
2007-07-03 11:48:00,12.504,12.537,12.443,12.534,400000.0
2007-07-03 11:49:00,12.508,12.541,12.408,12.484,350000.0
2007-07-03 11:50:00,12.503,12.554,12.434,12.554,350000.0
2007-07-03 11:51:00,12.417,12.531,12.417,12.526,450000.0
2007-07-03 11:52:00,12.469,12.564,12.427,12.563,450000.0
2007-07-03 11:53:00,12.421,12.548,12.421,12.455,400000.0
2007-07-03 11:54:00,12.563,12.563,12.45,12.514,550000.0
2007-07-03 11:57:00,12.555,12.564,12.454,12.529,450000.0
2007-07-03 11:58:00,12.449,12.563,12.435,12.563,350000.0
2007-07-03 11:59:00,12.526,12.563,12.441,12.492,450000.0
2007-07-03 12:00:00,12.521,12.524,12.428,12.428,350000.0
2007-07-03 12:01:00,12.583,12.583,12.458,12.47,500000.0
2007-07-03 12:02:00,12.548,12.564,12.516,12.564,350000.0
2007-07-03 12:03:00,12.466,12.559,12.447,12.529,1000000.0
2007-07-03 12:04:00,12.53,12.548,12.442,12.548,400000.0
2007-07-03 12:06:00,12.585,12.599,12.53,12.599,350000.0
2007-07-03 12:07:00,12.559,12.561,12.42,12.539,450000.0
2007-07-03 12:09:00,12.454,12.571,12.454,12.521,350000.0
2007-07-03 12:10:00,12.559,12.561,12.471,12.519,400000.0
2007-07-03 12:11:00,12.49,12.57,12.461,12.558,500000.0
2007-07-03 12:12:00,12.435,12.602,12.435,12.485,350000.0
2007-07-03 12:13:00,12.452,12.54,12.398,12.522,550000.0
2007-07-03 12:14:00,12.551,12.564,12.417,12.564,400000.0
2007-07-03 12:15:00,12.471,12.547,12.453,12.491,400000.0
2007-07-03 12:16:00,12.542,12.569,12.453,12.501,400000.0
2007-07-03 12:17:00,12.551,12.586,12.529,12.554,400000.0
2007-07-03 12:18:00,12.545,12.579,12.477,12.477,450000.0
2007-07-03 12:19:00,12.49,12.54,12.411,12.454,450000.0
2007-07-03 12:20:00,12.489,12.572,12.397,12.483,500000.0
2007-07-03 12:21:00,12.433,12.601,12.433,12.562,400000.0
2007-07-03 12:22:00,12.43,12.589,12.43,12.484,450000.0
2007-07-03 12:23:00,12.58,12.58,12.452,12.462,400000.0
2007-07-03 12:24:00,12.568,12.568,12.438,12.532,600000.0
2007-07-03 12:25:00,12.548,12.612,12.433,12.508,500000.0
2007-07-03 12:26:00,12.542,12.542,12.423,12.504,450000.0
2007-07-03 12:27:00,12.54,12.569,12.436,12.539,550000.0
2007-07-03 12:28:00,12.466,12.597,12.466,12.516,250000.0
2007-07-03 12:29:00,12.507,12.563,12.455,12.546,450000.0
2007-07-03 12:30:00,12.534,12.558,12.447,12.517,500000.0
2007-07-03 12:31:00,12.535,12.539,12.475,12.528,350000.0
2007-07-03 12:32:00,12.492,12.537,12.437,12.528,400000.0
2007-07-03 12:33:00,12.493,12.593,12.444,12.453,500000.0
2007-07-03 12:34:00,12.425,12.552,12.42,12.42,450000.0
2007-07-03 12:35:00,12.552,12.556,12.452,12.536,400000.0
2007-07-03 12:36:00,12.552,12.552,12.406,12.496,350000.0
2007-07-03 12:37:00,12.466,12.562,12.422,12.513,550000.0
2007-07-03 12:38:00,12.487,12.517,12.376,12.449,450000.0
2007-07-03 12:39:00,12.513,12.545,12.407,12.506,450000.0
2007-07-03 12:40:00,12.469,12.532,12.408,12.449,450000.0
2007-07-03 12:41:00,12.481,12.518,12.398,12.518,450000.0
2007-07-03 12:42:00,12.421,12.567,12.421,12.494,550000.0
2007-07-03 12:43:00,12.48,12.508,12.393,12.439,500000.0
2007-07-03 12:44:00,12.501,12.591,12.433,12.433,450000.0
2007-07-03 12:46:00,12.396,12.515,12.387,12.387,500000.0
2007-07-03 12:47:00,12.446,12.538,12.373,12.416,450000.0
2007-07-03 12:48:00,12.451,12.564,12.441,12.503,550000.0
2007-07-03 12:49:00,12.429,12.542,12.429,12.447,450000.0
2007-07-03 12:50:00,12.408,12.523,12.408,12.482,400000.0
2007-07-03 12:51:00,12.473,12.571,12.447,12.453,450000.0
2007-07-03 12:52:00,12.439,12.537,12.425,12.521,500000.0
2007-07-03 12:53:00,12.429,12.505,12.413,12.505,500000.0
2007-07-03 12:54:00,12.521,12.555,12.44,12.497,450000.0
2007-07-03 12:55:00,12.422,12.498,12.422,12.469,350000.0
2007-07-03 12:56:00,12.532,12.534,12.416,12.42,450000.0
2007-07-03 12:57:00,12.49,12.546,12.422,12.422,400000.0
2007-07-03 12:58:00,12.531,12.541,12.434,12.473,450000.0
2007-07-03 12:59:00,12.465,12.499,12.393,12.499,450000.0
2007-07-03 13:00:00,12.468,12.558,12.428,12.463,500000.0
2007-07-03 13:01:00,12.438,12.556,12.438,12.492,400000.0
2007-07-03 13:02:00,12.437,12.552,12.437,12.497,400000.0
2007-07-03 13:04:00,12.481,12.539,12.406,12.406,450000.0
2007-07-03 13:05:00,12.414,12.529,12.414,12.529,300000.0
2007-07-03 13:06:00,12.547,12.548,12.426,12.528,450000.0
2007-07-03 13:07:00,12.542,12.542,12.408,12.473,500000.0
2007-07-03 13:08:00,12.45,12.542,12.429,12.431,400000.0
2007-07-03 13:09:00,12.542,12.542,12.427,12.429,450000.0
2007-07-03 13:10:00,12.494,12.595,12.422,12.457,500000.0
2007-07-03 13:11:00,12.451,12.543,12.451,12.531,400000.0
2007-07-03 13:12:00,12.546,12.578,12.477,12.477,550000.0
2007-07-03 13:13:00,12.56,12.56,12.441,12.548,450000.0
2007-07-03 13:14:00,12.453,12.584,12.453,12.575,350000.0
2007-07-03 13:15:00,12.502,12.575,12.445,12.545,400000.0
2007-07-03 13:16:00,12.561,12.561,12.461,12.556,350000.0
2007-07-03 13:17:00,12.556,12.591,12.481,12.569,450000.0
2007-07-03 13:18:00,12.559,12.564,12.418,12.546,400000.0
2007-07-03 13:19:00,12.479,12.517,12.4,12.46,400000.0
2007-07-03 13:20:00,12.452,12.533,12.406,12.496,500000.0
2007-07-03 13:21:00,12.451,12.559,12.451,12.451,350000.0
2007-07-03 13:22:00,12.446,12.537,12.446,12.479,350000.0
2007-07-03 13:23:00,12.528,12.559,12.497,12.557,350000.0
2007-07-03 13:24:00,12.487,12.584,12.458,12.584,400000.0
2007-07-03 13:25:00,12.564,12.581,12.485,12.581,350000.0
2007-07-03 13:26:00,12.548,12.582,12.462,12.549,500000.0
2007-07-03 13:27:00,12.454,12.537,12.454,12.516,500000.0
2007-07-03 13:28:00,12.515,12.575,12.425,12.469,400000.0
2007-07-03 13:29:00,12.554,12.559,12.411,12.521,350000.0
2007-07-03 13:30:00,12.569,12.569,12.406,12.453,300000.0
2007-07-03 13:31:00,12.419,12.528,12.419,12.526,450000.0
2007-07-03 13:32:00,12.486,12.625,12.477,12.477,500000.0
2007-07-03 13:33:00,12.49,12.549,12.43,12.47,350000.0
2007-07-03 13:34:00,12.439,12.575,12.439,12.461,350000.0
2007-07-03 13:35:00,12.503,12.564,12.427,12.555,550000.0
2007-07-03 13:36:00,12.52,12.588,12.447,12.547,450000.0
2007-07-03 13:37:00,12.465,12.55,12.465,12.55,350000.0
2007-07-03 13:38:00,12.528,12.6,12.484,12.577,400000.0
2007-07-03 13:39:00,12.53,12.58,12.471,12.569,500000.0
2007-07-03 13:40:00,12.531,12.576,12.454,12.576,350000.0
2007-07-03 13:41:00,12.575,12.607,12.495,12.528,350000.0
2007-07-03 13:42:00,12.582,12.582,12.476,12.558,350000.0
2007-07-03 13:43:00,12.59,12.613,12.479,12.58,500000.0
2007-07-03 13:44:00,12.47,12.563,12.443,12.509,350000.0
2007-07-03 13:45:00,12.464,12.574,12.433,12.574,400000.0
2007-07-03 13:46:00,12.5,12.605,12.491,12.557,450000.0
2007-07-03 13:47:00,12.611,12.62,12.532,12.534,500000.0
2007-07-03 13:48:00,12.592,12.614,12.509,12.578,250000.0
2007-07-03 13:49:00,12.485,12.615,12.485,12.583,350000.0
2007-07-03 13:50:00,12.51,12.541,12.478,12.478,450000.0
2007-07-03 13:52:00,12.6,12.603,12.485,12.567,350000.0
2007-07-03 13:53:00,12.522,12.644,12.483,12.548,450000.0
2007-07-03 13:54:00,12.534,12.604,12.496,12.602,400000.0
2007-07-03 13:55:00,12.574,12.62,12.55,12.578,350000.0
2007-07-03 13:56:00,12.516,12.599,12.45,12.579,400000.0
2007-07-03 13:57:00,12.517,12.571,12.457,12.457,400000.0
2007-07-03 13:58:00,12.472,12.593,12.472,12.593,350000.0
2007-07-03 13:59:00,12.488,12.569,12.422,12.569,450000.0
2007-07-03 14:00:00,12.546,12.563,12.451,12.528,350000.0
2007-07-03 14:01:00,12.555,12.625,12.508,12.594,400000.0
2007-07-03 14:02:00,12.589,12.589,12.448,12.512,350000.0
2007-07-03 14:03:00,12.565,12.565,12.487,12.543,350000.0
2007-07-03 14:04:00,12.453,12.574,12.453,12.574,350000.0
2007-07-03 14:05:00,12.459,12.569,12.401,12.472,400000.0
2007-07-03 14:06:00,12.461,12.587,12.461,12.535,350000.0
2007-07-03 14:07:00,12.561,12.601,12.474,12.566,400000.0
2007-07-03 14:08:00,12.53,12.613,12.491,12.53,400000.0
2007-07-03 14:09:00,12.428,12.561,12.426,12.467,550000.0
2007-07-03 14:10:00,12.43,12.522,12.43,12.492,350000.0
2007-07-03 14:11:00,12.53,12.581,12.5,12.581,300000.0
2007-07-03 14:12:00,12.57,12.599,12.557,12.591,450000.0
2007-07-03 14:13:00,12.551,12.576,12.479,12.495,350000.0
2007-07-03 14:14:00,12.567,12.619,12.479,12.571,500000.0
2007-07-03 14:15:00,12.459,12.595,12.444,12.595,500000.0
2007-07-03 14:16:00,12.515,12.634,12.499,12.557,450000.0
2007-07-03 14:17:00,12.569,12.578,12.494,12.524,450000.0
2007-07-03 14:18:00,12.524,12.584,12.524,12.584,250000.0
2007-07-03 14:19:00,12.557,12.602,12.474,12.602,500000.0
2007-07-03 14:20:00,12.499,12.582,12.499,12.501,350000.0
2007-07-03 14:21:00,12.457,12.558,12.418,12.499,450000.0
2007-07-03 14:22:00,12.558,12.596,12.451,12.457,450000.0
2007-07-03 14:23:00,12.52,12.605,12.488,12.526,400000.0
2007-07-03 14:24:00,12.585,12.586,12.491,12.575,400000.0
2007-07-03 14:25:00,12.503,12.565,12.48,12.565,350000.0
2007-07-03 14:26:00,12.517,12.585,12.467,12.518,350000.0
2007-07-03 14:27:00,12.539,12.558,12.464,12.553,400000.0
2007-07-03 14:28:00,12.541,12.541,12.456,12.505,400000.0
2007-07-03 14:29:00,12.528,12.55,12.481,12.481,450000.0
2007-07-03 14:30:00,12.528,12.57,12.44,12.555,400000.0
2007-07-03 14:31:00,12.509,12.6,12.485,12.569,400000.0
2007-07-03 14:32:00,12.454,12.577,12.454,12.561,400000.0
2007-07-03 14:33:00,12.509,12.553,12.494,12.553,400000.0
2007-07-03 14:34:00,12.523,12.578,12.447,12.447,250000.0
2007-07-03 14:35:00,12.561,12.593,12.509,12.518,350000.0
2007-07-03 14:36:00,12.497,12.596,12.462,12.577,450000.0
2007-07-03 14:37:00,12.518,12.603,12.483,12.603,550000.0
2007-07-03 14:38:00,12.508,12.574,12.47,12.574,450000.0
2007-07-03 14:39:00,12.562,12.629,12.503,12.598,550000.0
2007-07-03 14:40:00,12.572,12.59,12.473,12.53,350000.0
2007-07-03 14:41:00,12.519,12.594,12.456,12.553,350000.0
2007-07-03 14:42:00,12.458,12.577,12.458,12.565,400000.0
2007-07-03 14:43:00,12.548,12.571,12.375,12.571,500000.0
2007-07-03 14:44:00,12.502,12.591,12.484,12.578,450000.0
2007-07-03 14:45:00,12.53,12.584,12.497,12.562,400000.0
2007-07-03 14:46:00,12.57,12.604,12.491,12.514,350000.0
2007-07-03 14:47:00,12.57,12.616,12.483,12.592,350000.0
2007-07-03 14:48:00,12.548,12.608,12.514,12.583,400000.0
2007-07-03 14:49:00,12.598,12.66,12.491,12.491,500000.0
2007-07-03 14:50:00,12.496,12.57,12.441,12.565,400000.0
2007-07-03 14:51:00,12.585,12.585,12.499,12.561,350000.0
2007-07-03 14:52:00,12.611,12.611,12.49,12.53,450000.0
2007-07-03 14:53:00,12.514,12.582,12.479,12.553,400000.0
2007-07-03 14:54:00,12.418,12.57,12.418,12.489,550000.0
2007-07-03 14:55:00,12.549,12.549,12.434,12.451,450000.0
2007-07-03 14:56:00,12.587,12.615,12.491,12.59,550000.0
2007-07-03 14:57:00,12.577,12.583,12.509,12.516,350000.0
2007-07-03 14:58:00,12.516,12.585,12.483,12.552,400000.0
2007-07-03 14:59:00,12.516,12.586,12.448,12.586,550000.0
2007-07-03 15:00:00,12.469,12.588,12.44,12.47,450000.0
2007-07-03 15:01:00,12.523,12.581,12.441,12.509,450000.0
2007-07-03 15:02:00,12.45,12.574,12.445,12.52,450000.0
2007-07-03 15:03:00,12.487,12.577,12.435,12.543,500000.0
2007-07-03 15:04:00,12.458,12.568,12.419,12.45,550000.0
2007-07-03 15:05:00,12.525,12.566,12.511,12.529,300000.0
2007-07-03 15:06:00,12.513,12.537,12.503,12.503,400000.0
2007-07-03 15:07:00,12.448,12.569,12.443,12.536,350000.0
2007-07-03 15:08:00,12.548,12.586,12.461,12.462,400000.0
2007-07-03 15:09:00,12.563,12.564,12.432,12.461,450000.0
2007-07-03 15:10:00,12.484,12.577,12.44,12.475,400000.0
2007-07-03 15:11:00,12.463,12.562,12.421,12.429,300000.0
2007-07-03 15:12:00,12.512,12.553,12.427,12.499,500000.0
2007-07-03 15:13:00,12.507,12.539,12.412,12.539,400000.0
2007-07-03 15:14:00,12.523,12.545,12.419,12.426,450000.0
2007-07-03 15:15:00,12.504,12.504,12.381,12.469,400000.0
2007-07-03 15:16:00,12.412,12.552,12.412,12.552,350000.0
2007-07-03 15:17:00,12.502,12.552,12.462,12.498,250000.0
2007-07-03 15:18:00,12.548,12.548,12.405,12.474,400000.0
2007-07-03 15:19:00,12.503,12.552,12.461,12.502,450000.0
2007-07-03 15:20:00,12.506,12.517,12.469,12.517,200000.0
2007-07-03 15:21:00,12.445,12.513,12.431,12.513,400000.0
2007-07-03 15:22:00,12.476,12.553,12.472,12.536,550000.0
2007-07-03 15:23:00,12.463,12.56,12.463,12.518,400000.0
2007-07-03 15:24:00,12.529,12.571,12.454,12.571,500000.0
2007-07-03 15:25:00,12.563,12.563,12.456,12.505,350000.0
2007-07-03 15:26:00,12.467,12.565,12.467,12.534,550000.0
2007-07-03 15:27:00,12.458,12.53,12.443,12.449,350000.0
2007-07-03 15:28:00,12.458,12.565,12.455,12.479,350000.0
2007-07-03 15:29:00,12.555,12.555,12.432,12.464,400000.0
2007-07-03 15:30:00,12.493,12.533,12.405,12.474,450000.0
2007-07-03 15:31:00,12.454,12.543,12.432,12.432,500000.0
2007-07-03 15:32:00,12.487,12.511,12.343,12.45,500000.0
2007-07-03 15:33:00,12.457,12.457,12.363,12.451,400000.0
2007-07-03 15:34:00,12.404,12.498,12.404,12.498,450000.0
2007-07-03 15:35:00,12.46,12.498,12.367,12.429,500000.0
2007-07-03 15:36:00,12.431,12.479,12.346,12.479,550000.0
2007-07-03 15:37:00,12.436,12.482,12.353,12.404,450000.0
2007-07-03 15:38:00,12.425,12.538,12.425,12.442,450000.0
2007-07-03 15:39:00,12.449,12.532,12.449,12.528,350000.0
2007-07-03 15:40:00,12.412,12.502,12.393,12.409,450000.0
2007-07-03 15:41:00,12.362,12.525,12.362,12.492,400000.0
2007-07-03 15:42:00,12.493,12.493,12.384,12.4,350000.0
2007-07-03 15:43:00,12.428,12.447,12.326,12.422,450000.0
2007-07-03 15:44:00,12.486,12.512,12.403,12.498,350000.0
2007-07-03 15:45:00,12.492,12.494,12.381,12.494,450000.0
2007-07-03 15:46:00,12.411,12.518,12.378,12.457,300000.0
2007-07-03 15:47:00,12.464,12.578,12.39,12.391,550000.0
2007-07-03 15:48:00,12.388,12.467,12.37,12.394,350000.0
2007-07-03 15:49:00,12.471,12.518,12.441,12.518,350000.0
2007-07-03 15:50:00,12.511,12.511,12.414,12.447,250000.0
2007-07-03 15:51:00,12.483,12.509,12.383,12.469,550000.0
2007-07-03 15:52:00,12.357,12.51,12.357,12.376,350000.0
2007-07-03 15:53:00,12.47,12.502,12.387,12.444,500000.0
2007-07-03 15:54:00,12.427,12.505,12.427,12.429,300000.0
2007-07-03 15:55:00,12.347,12.478,12.347,12.457,500000.0
2007-07-03 15:56:00,12.318,12.449,12.318,12.413,450000.0
2007-07-03 15:57:00,12.41,12.439,12.359,12.425,450000.0
2007-07-03 15:58:00,12.397,12.491,12.379,12.417,500000.0
2007-07-03 15:59:00,12.508,12.532,12.412,12.413,450000.0
2007-07-03 16:00:00,12.484,12.557,12.376,12.486,500000.0
2007-07-03 16:01:00,12.498,12.498,12.359,12.359,400000.0
2007-07-03 16:02:00,12.41,12.556,12.374,12.435,550000.0
2007-07-03 16:03:00,12.396,12.518,12.379,12.479,400000.0
2007-07-03 16:04:00,12.365,12.483,12.352,12.457,550000.0
2007-07-03 16:05:00,12.491,12.491,12.372,12.449,350000.0
2007-07-03 16:06:00,12.468,12.495,12.396,12.463,350000.0
2007-07-03 16:07:00,12.418,12.54,12.395,12.395,500000.0
2007-07-03 16:08:00,12.363,12.495,12.363,12.426,550000.0
2007-07-03 16:09:00,12.372,12.497,12.355,12.497,350000.0
2007-07-03 16:10:00,12.49,12.516,12.417,12.428,400000.0
2007-07-03 16:11:00,12.373,12.543,12.367,12.444,500000.0
2007-07-03 16:12:00,12.481,12.493,12.387,12.387,500000.0
2007-07-03 16:13:00,12.403,12.499,12.362,12.499,450000.0
2007-07-03 16:14:00,12.511,12.511,12.369,12.433,500000.0
2007-07-03 16:15:00,12.497,12.497,12.341,12.352,350000.0
2007-07-03 16:16:00,12.434,12.491,12.379,12.48,550000.0
2007-07-03 16:17:00,12.459,12.516,12.376,12.376,350000.0
2007-07-03 16:18:00,12.494,12.513,12.394,12.461,400000.0
2007-07-03 16:19:00,12.421,12.543,12.421,12.514,500000.0
2007-07-03 16:20:00,12.504,12.504,12.384,12.384,550000.0
2007-07-03 16:21:00,12.499,12.523,12.414,12.414,400000.0
2007-07-03 16:22:00,12.469,12.469,12.322,12.399,450000.0
2007-07-03 16:23:00,12.373,12.449,12.325,12.325,400000.0
2007-07-03 16:24:00,12.423,12.501,12.338,12.501,550000.0
2007-07-03 16:25:00,12.445,12.477,12.398,12.477,350000.0
2007-07-03 16:26:00,12.453,12.47,12.34,12.34,550000.0
2007-07-03 16:27:00,12.44,12.459,12.329,12.431,500000.0
2007-07-03 16:28:00,12.405,12.446,12.345,12.446,400000.0
2007-07-03 16:29:00,12.374,12.448,12.322,12.358,400000.0
2007-07-03 16:30:00,12.352,12.449,12.324,12.423,550000.0
2007-07-03 16:31:00,12.354,12.448,12.317,12.357,400000.0
2007-07-03 16:32:00,12.362,12.46,12.323,12.46,400000.0
2007-07-03 16:33:00,12.446,12.451,12.359,12.389,250000.0
2007-07-03 16:34:00,12.414,12.474,12.376,12.376,350000.0
2007-07-03 16:35:00,12.396,12.499,12.355,12.383,500000.0
2007-07-03 16:36:00,12.428,12.515,12.426,12.426,500000.0
2007-07-03 16:37:00,12.509,12.522,12.424,12.424,500000.0
2007-07-03 16:38:00,12.355,12.535,12.355,12.383,450000.0
2007-07-03 16:39:00,12.398,12.493,12.374,12.471,500000.0
2007-07-03 16:40:00,12.411,12.497,12.411,12.493,350000.0
2007-07-03 16:41:00,12.366,12.46,12.366,12.389,350000.0
2007-07-03 16:42:00,12.396,12.498,12.375,12.498,500000.0
2007-07-03 16:43:00,12.369,12.493,12.369,12.431,350000.0
2007-07-03 16:44:00,12.389,12.544,12.389,12.516,550000.0
2007-07-03 16:45:00,12.405,12.501,12.364,12.377,400000.0
2007-07-03 16:46:00,12.4,12.438,12.383,12.383,300000.0
2007-07-03 16:47:00,12.389,12.5,12.373,12.399,600000.0
2007-07-03 16:48:00,12.454,12.458,12.343,12.424,500000.0
2007-07-03 16:49:00,12.425,12.484,12.351,12.351,450000.0
2007-07-03 16:50:00,12.349,12.502,12.349,12.405,400000.0
2007-07-03 16:51:00,12.359,12.487,12.348,12.461,400000.0
2007-07-03 16:52:00,12.395,12.483,12.338,12.483,400000.0
2007-07-03 16:53:00,12.429,12.501,12.386,12.427,350000.0
2007-07-03 16:54:00,12.391,12.533,12.391,12.471,450000.0
2007-07-03 16:55:00,12.458,12.522,12.399,12.455,550000.0
2007-07-03 16:56:00,12.424,12.562,12.415,12.433,400000.0
2007-07-03 16:57:00,12.43,12.513,12.426,12.448,500000.0
2007-07-03 16:58:00,12.459,12.546,12.426,12.475,500000.0
2007-07-03 16:59:00,12.437,12.548,12.437,12.446,400000.0
2007-07-03 17:00:00,12.549,12.549,12.412,12.412,350000.0
2007-07-03 17:01:00,12.431,12.495,12.346,12.401,500000.0
2007-07-03 17:02:00,12.431,12.507,12.431,12.47,400000.0
2007-07-03 17:03:00,12.439,12.509,12.388,12.472,500000.0
2007-07-03 17:04:00,12.423,12.53,12.395,12.463,350000.0
2007-07-03 17:05:00,12.525,12.527,12.408,12.473,400000.0
2007-07-03 17:06:00,12.502,12.516,12.4,12.489,350000.0
2007-07-03 17:07:00,12.484,12.51,12.379,12.458,500000.0
2007-07-03 17:08:00,12.402,12.571,12.402,12.448,500000.0
2007-07-03 17:09:00,12.521,12.521,12.346,12.389,450000.0
2007-07-03 17:10:00,12.471,12.516,12.398,12.46,350000.0
2007-07-03 17:11:00,12.52,12.52,12.365,12.391,400000.0
2007-07-03 17:12:00,12.466,12.501,12.418,12.435,400000.0
2007-07-03 17:13:00,12.478,12.558,12.416,12.44,450000.0
2007-07-03 17:14:00,12.413,12.471,12.347,12.471,550000.0
2007-07-03 17:15:00,12.376,12.479,12.349,12.426,350000.0
2007-07-03 17:16:00,12.475,12.475,12.338,12.441,450000.0
2007-07-03 17:17:00,12.421,12.53,12.421,12.49,450000.0
2007-07-03 17:18:00,12.438,12.502,12.413,12.502,350000.0
2007-07-03 17:19:00,12.448,12.508,12.352,12.413,550000.0
2007-07-03 17:20:00,12.452,12.495,12.353,12.374,350000.0
2007-07-03 17:21:00,12.435,12.516,12.392,12.4,500000.0
2007-07-03 17:22:00,12.405,12.49,12.405,12.437,500000.0
2007-07-03 17:23:00,12.366,12.475,12.34,12.475,550000.0
2007-07-03 17:24:00,12.461,12.48,12.375,12.383,350000.0
2007-07-03 17:25:00,12.474,12.505,12.388,12.505,400000.0
2007-07-03 17:26:00,12.377,12.465,12.374,12.374,450000.0
2007-07-03 17:27:00,12.476,12.489,12.391,12.473,400000.0
2007-07-03 17:28:00,12.416,12.524,12.386,12.386,550000.0
2007-07-03 17:29:00,12.369,12.491,12.327,12.491,450000.0
2007-07-03 17:30:00,12.351,12.498,12.351,12.495,450000.0
2007-07-03 17:31:00,12.43,12.497,12.366,12.443,600000.0
2007-07-03 17:32:00,12.401,12.508,12.393,12.444,400000.0
2007-07-03 17:33:00,12.413,12.538,12.413,12.517,400000.0
2007-07-03 17:34:00,12.512,12.536,12.412,12.522,450000.0
2007-07-03 17:35:00,12.436,12.505,12.38,12.451,500000.0
2007-07-03 17:36:00,12.448,12.501,12.355,12.501,450000.0
2007-07-03 17:37:00,12.501,12.501,12.357,12.448,550000.0
2007-07-03 17:38:00,12.442,12.514,12.409,12.479,400000.0
2007-07-03 17:39:00,12.492,12.507,12.401,12.432,350000.0
2007-07-03 17:40:00,12.416,12.497,12.4,12.497,500000.0
2007-07-03 17:41:00,12.449,12.528,12.416,12.528,350000.0
2007-07-03 17:42:00,12.364,12.483,12.364,12.479,500000.0
2007-07-03 17:43:00,12.523,12.58,12.416,12.438,400000.0
2007-07-03 17:44:00,12.5,12.5,12.406,12.483,450000.0
2007-07-03 17:45:00,12.451,12.529,12.422,12.422,550000.0
2007-07-03 17:46:00,12.463,12.531,12.387,12.531,350000.0
2007-07-03 17:47:00,12.494,12.494,12.375,12.454,400000.0
2007-07-03 17:48:00,12.507,12.532,12.44,12.523,400000.0
2007-07-03 17:49:00,12.498,12.548,12.457,12.508,350000.0
2007-07-03 17:50:00,12.487,12.515,12.411,12.411,550000.0
2007-07-03 17:51:00,12.372,12.487,12.372,12.412,450000.0
2007-07-03 17:52:00,12.465,12.527,12.374,12.374,350000.0
2007-07-03 17:53:00,12.439,12.493,12.425,12.43,500000.0
2007-07-03 17:54:00,12.511,12.511,12.336,12.461,350000.0
2007-07-03 17:55:00,12.495,12.529,12.49,12.529,250000.0
2007-07-03 17:56:00,12.361,12.521,12.361,12.442,400000.0
2007-07-03 17:57:00,12.504,12.517,12.445,12.489,400000.0
2007-07-03 17:58:00,12.482,12.484,12.402,12.436,450000.0
2007-07-03 17:59:00,12.405,12.521,12.393,12.521,350000.0
2007-07-03 18:00:00,12.481,12.496,12.4,12.496,250000.0
2007-07-03 18:01:00,12.48,12.518,12.383,12.478,500000.0
2007-07-03 18:02:00,12.392,12.504,12.392,12.482,500000.0
2007-07-03 18:03:00,12.439,12.486,12.414,12.466,350000.0
2007-07-03 18:04:00,12.518,12.518,12.422,12.422,450000.0
2007-07-03 18:05:00,12.474,12.554,12.377,12.424,750000.0
2007-07-03 18:06:00,12.524,12.559,12.398,12.453,550000.0
2007-07-03 18:07:00,12.48,12.506,12.41,12.41,550000.0
2007-07-03 18:08:00,12.462,12.543,12.432,12.468,500000.0
2007-07-03 18:09:00,12.524,12.556,12.461,12.556,550000.0
2007-07-03 18:10:00,12.483,12.563,12.44,12.563,400000.0
2007-07-03 18:11:00,12.439,12.515,12.378,12.498,450000.0
2007-07-03 18:12:00,12.556,12.556,12.452,12.533,400000.0
2007-07-03 18:13:00,12.52,12.59,12.461,12.489,550000.0
2007-07-03 18:14:00,12.457,12.559,12.457,12.537,400000.0
2007-07-03 18:15:00,12.516,12.562,12.48,12.491,350000.0
2007-07-03 18:16:00,12.447,12.582,12.433,12.527,500000.0
2007-07-03 18:17:00,12.433,12.567,12.412,12.528,400000.0
2007-07-03 18:18:00,12.519,12.6,12.446,12.446,500000.0
2007-07-03 18:19:00,12.53,12.535,12.423,12.535,400000.0
2007-07-03 18:20:00,12.475,12.568,12.388,12.497,400000.0
2007-07-03 18:21:00,12.442,12.516,12.409,12.512,550000.0
2007-07-03 18:22:00,12.428,12.505,12.417,12.435,400000.0
2007-07-03 18:23:00,12.547,12.557,12.483,12.557,400000.0
2007-07-03 18:24:00,12.525,12.55,12.473,12.55,350000.0
2007-07-03 18:25:00,12.462,12.538,12.414,12.451,500000.0
2007-07-03 18:26:00,12.474,12.579,12.452,12.552,550000.0
2007-07-03 18:27:00,12.504,12.531,12.411,12.48,350000.0
2007-07-03 18:28:00,12.532,12.532,12.42,12.509,350000.0
2007-07-03 18:29:00,12.472,12.51,12.425,12.451,350000.0
2007-07-03 18:30:00,12.523,12.552,12.433,12.509,450000.0
2007-07-03 18:31:00,12.481,12.523,12.433,12.457,1550000.0
2007-07-03 18:32:00,12.468,12.544,12.413,12.485,450000.0
2007-07-03 18:33:00,12.555,12.566,12.446,12.566,350000.0
2007-07-03 18:34:00,12.585,12.591,12.487,12.561,350000.0
2007-07-03 18:35:00,12.476,12.564,12.476,12.502,350000.0
2007-07-03 18:36:00,12.502,12.562,12.441,12.531,550000.0
2007-07-03 18:37:00,12.435,12.527,12.405,12.524,400000.0
2007-07-03 18:38:00,12.521,12.522,12.414,12.497,450000.0
2007-07-03 18:39:00,12.509,12.537,12.427,12.507,400000.0
2007-07-03 18:40:00,12.48,12.539,12.448,12.469,400000.0
2007-07-03 18:41:00,12.501,12.56,12.471,12.512,300000.0
2007-07-03 18:42:00,12.472,12.551,12.423,12.468,550000.0
2007-07-03 18:43:00,12.55,12.589,12.451,12.536,400000.0
2007-07-03 18:44:00,12.463,12.554,12.432,12.533,500000.0
2007-07-03 18:45:00,12.495,12.535,12.475,12.475,350000.0
2007-07-03 18:46:00,12.434,12.567,12.427,12.567,350000.0
2007-07-03 18:47:00,12.475,12.559,12.434,12.537,400000.0
2007-07-03 18:48:00,12.545,12.595,12.44,12.473,400000.0
2007-07-03 18:49:00,12.454,12.54,12.454,12.481,400000.0
2007-07-03 18:50:00,12.536,12.582,12.472,12.514,550000.0
2007-07-03 18:51:00,12.539,12.557,12.439,12.467,450000.0
2007-07-03 18:52:00,12.489,12.53,12.42,12.483,400000.0
2007-07-03 18:53:00,12.529,12.557,12.481,12.544,450000.0
2007-07-03 18:54:00,12.446,12.518,12.446,12.461,400000.0
2007-07-03 18:55:00,12.582,12.582,12.455,12.563,350000.0
2007-07-03 18:56:00,12.508,12.571,12.468,12.503,450000.0
2007-07-03 18:57:00,12.597,12.597,12.419,12.533,450000.0
2007-07-03 18:58:00,12.575,12.581,12.5,12.554,350000.0
2007-07-03 18:59:00,12.465,12.519,12.465,12.491,450000.0
2007-07-03 19:00:00,12.501,12.582,12.437,12.582,350000.0
2007-07-03 19:01:00,12.481,12.524,12.441,12.513,500000.0
2007-07-03 19:02:00,12.549,12.549,12.419,12.511,400000.0
2007-07-03 19:03:00,12.588,12.588,12.48,12.562,350000.0
2007-07-03 19:04:00,12.482,12.588,12.48,12.588,200000.0
2007-07-03 19:05:00,12.477,12.593,12.477,12.518,350000.0
2007-07-03 19:06:00,12.543,12.577,12.437,12.577,400000.0
2007-07-03 19:07:00,12.542,12.572,12.435,12.435,350000.0
2007-07-03 19:08:00,12.508,12.573,12.499,12.514,300000.0
2007-07-03 19:09:00,12.493,12.528,12.432,12.469,350000.0
2007-07-03 19:10:00,12.544,12.583,12.47,12.571,550000.0
2007-07-03 19:11:00,12.445,12.546,12.445,12.458,400000.0
2007-07-03 19:12:00,12.49,12.587,12.49,12.547,350000.0
2007-07-03 19:13:00,12.539,12.539,12.423,12.423,400000.0
2007-07-03 19:14:00,12.408,12.536,12.408,12.536,400000.0
2007-07-03 19:15:00,12.519,12.568,12.468,12.497,350000.0
2007-07-03 19:16:00,12.57,12.57,12.499,12.542,350000.0
2007-07-03 19:17:00,12.469,12.517,12.428,12.467,300000.0
2007-07-03 19:18:00,12.488,12.547,12.447,12.547,250000.0
2007-07-03 19:19:00,12.572,12.6,12.474,12.6,400000.0
2007-07-03 19:20:00,12.571,12.571,12.424,12.519,500000.0
2007-07-03 19:21:00,12.482,12.547,12.439,12.51,350000.0
2007-07-03 19:22:00,12.532,12.532,12.409,12.43,400000.0
2007-07-03 19:23:00,12.556,12.559,12.45,12.45,350000.0
2007-07-03 19:24:00,12.464,12.574,12.425,12.453,350000.0
2007-07-03 19:25:00,12.519,12.53,12.42,12.433,400000.0
2007-07-03 19:26:00,12.538,12.576,12.427,12.504,550000.0
2007-07-03 19:27:00,12.529,12.529,12.43,12.461,350000.0
2007-07-03 19:28:00,12.437,12.582,12.437,12.542,400000.0
2007-07-03 19:29:00,12.429,12.541,12.396,12.449,400000.0
2007-07-03 19:30:00,12.433,12.53,12.382,12.382,400000.0
2007-07-03 19:31:00,12.44,12.534,12.417,12.52,350000.0
2007-07-03 19:32:00,12.436,12.533,12.404,12.514,400000.0
2007-07-03 19:33:00,12.443,12.57,12.441,12.441,350000.0
2007-07-03 19:34:00,12.551,12.551,12.455,12.509,250000.0
2007-07-03 19:35:00,12.534,12.534,12.426,12.454,400000.0
2007-07-03 19:36:00,12.537,12.537,12.489,12.489,100000.0
2007-07-03 19:37:00,12.531,12.531,12.42,12.528,200000.0
2007-07-03 19:38:00,12.465,12.577,12.426,12.479,450000.0
2007-07-03 19:39:00,12.548,12.59,12.449,12.449,300000.0
2007-07-03 19:40:00,12.434,12.519,12.434,12.5,400000.0
2007-07-03 19:41:00,12.482,12.543,12.386,12.481,500000.0
2007-07-03 19:42:00,12.518,12.532,12.421,12.509,300000.0
2007-07-03 19:43:00,12.531,12.531,12.441,12.442,250000.0
2007-07-03 19:45:00,12.438,12.559,12.438,12.559,200000.0
2007-07-03 19:46:00,12.469,12.588,12.458,12.488,500000.0
2007-07-03 19:47:00,12.544,12.544,12.403,12.499,250000.0
2007-07-03 19:48:00,12.546,12.546,12.472,12.499,300000.0
2007-07-03 19:49:00,12.493,12.495,12.493,12.495,100000.0
2007-07-03 19:50:00,12.473,12.533,12.473,12.513,400000.0
2007-07-03 19:51:00,12.497,12.497,12.457,12.457,100000.0
2007-07-03 19:52:00,12.532,12.549,12.467,12.503,400000.0
2007-07-03 19:53:00,12.433,12.556,12.433,12.503,250000.0
2007-07-03 19:56:00,12.414,12.531,12.414,12.506,350000.0
2007-07-03 19:57:00,12.443,12.535,12.409,12.486,400000.0
2007-07-03 19:58:00,12.45,12.553,12.45,12.553,400000.0
2007-07-03 19:59:00,12.481,12.535,12.394,12.394,500000.0
2007-07-03 20:00:00,12.536,12.554,12.467,12.467,250000.0
2007-07-03 20:01:00,12.473,12.527,12.425,12.425,300000.0
2007-07-03 20:02:00,12.554,12.556,12.423,12.514,450000.0
2007-07-03 20:03:00,12.541,12.541,12.431,12.461,350000.0
2007-07-03 20:04:00,12.505,12.534,12.414,12.414,400000.0
2007-07-03 20:07:00,12.521,12.521,12.411,12.521,300000.0
2007-07-03 20:09:00,12.466,12.524,12.396,12.396,150000.0
2007-07-03 20:10:00,12.502,12.535,12.456,12.481,350000.0
2007-07-03 20:11:00,12.378,12.499,12.378,12.404,250000.0
2007-07-03 20:12:00,12.464,12.513,12.42,12.447,550000.0
2007-07-03 20:13:00,12.434,12.477,12.355,12.355,400000.0
2007-07-03 20:14:00,12.477,12.544,12.401,12.464,400000.0
2007-07-03 20:15:00,12.47,12.506,12.373,12.373,300000.0
2007-07-03 20:16:00,12.445,12.479,12.373,12.479,450000.0
2007-07-03 20:17:00,12.506,12.506,12.364,12.382,300000.0
2007-07-03 20:18:00,12.47,12.493,12.47,12.493,100000.0
2007-07-03 20:20:00,12.525,12.525,12.415,12.415,350000.0
2007-07-03 20:26:00,12.523,12.561,12.431,12.431,250000.0
2007-07-03 20:29:00,12.498,12.508,12.426,12.507,200000.0
2007-07-03 20:30:00,12.433,12.528,12.433,12.5,350000.0
2007-07-03 20:31:00,12.474,12.509,12.411,12.468,300000.0
2007-07-03 20:33:00,12.495,12.516,12.415,12.47,350000.0
2007-07-03 20:34:00,12.517,12.528,12.438,12.528,200000.0
2007-07-03 20:36:00,12.493,12.507,12.402,12.422,400000.0
2007-07-03 20:37:00,12.517,12.535,12.497,12.497,300000.0
2007-07-03 20:38:00,12.45,12.462,12.434,12.462,150000.0
2007-07-03 20:39:00,12.535,12.55,12.416,12.55,200000.0
2007-07-03 20:41:00,12.404,12.483,12.398,12.398,250000.0
2007-07-03 20:42:00,12.521,12.521,12.521,12.521,50000.0
2007-07-03 20:43:00,12.476,12.569,12.451,12.539,450000.0
2007-07-03 20:44:00,12.463,12.482,12.425,12.437,400000.0
2007-07-03 20:45:00,12.468,12.51,12.468,12.51,100000.0
2007-07-03 20:49:00,12.48,12.48,12.48,12.48,50000.0
2007-07-03 20:52:00,12.477,12.477,12.406,12.406,100000.0
2007-07-03 20:53:00,12.507,12.542,12.434,12.434,350000.0
2007-07-03 20:55:00,12.528,12.533,12.429,12.429,300000.0
2007-07-03 20:56:00,12.546,12.546,12.413,12.546,200000.0
2007-07-03 20:57:00,12.558,12.559,12.439,12.559,500000.0
2007-07-03 20:58:00,12.551,12.555,12.438,12.462,400000.0
2007-07-03 20:59:00,12.473,12.539,12.408,12.425,500000.0
2007-07-03 21:00:00,12.546,12.546,12.492,12.495,200000.0
2007-07-03 21:01:00,12.556,12.556,12.509,12.522,150000.0
2007-07-03 21:02:00,12.552,12.552,12.527,12.549,150000.0
2007-07-03 21:03:00,12.507,12.507,12.391,12.422,400000.0
2007-07-03 21:04:00,12.472,12.515,12.398,12.515,450000.0
2007-07-03 21:13:00,12.482,12.525,12.47,12.47,200000.0
2007-07-03 21:14:00,12.466,12.539,12.424,12.539,250000.0
2007-07-03 21:19:00,12.495,12.526,12.423,12.495,350000.0
2007-07-03 21:20:00,12.526,12.526,12.42,12.441,400000.0
2007-07-03 21:21:00,12.486,12.523,12.408,12.523,450000.0
2007-07-03 21:22:00,12.525,12.525,12.433,12.504,250000.0
2007-07-03 21:23:00,12.43,12.439,12.43,12.435,150000.0
2007-07-03 21:24:00,12.5,12.5,12.449,12.449,100000.0
2007-07-03 21:25:00,12.509,12.549,12.421,12.513,400000.0
2007-07-03 21:26:00,12.44,12.561,12.44,12.561,150000.0
2007-07-03 21:41:00,12.523,12.523,12.504,12.504,150000.0
2007-07-03 21:43:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 21:47:00,12.481,12.481,12.481,12.481,50000.0
2007-07-03 21:50:00,12.423,12.529,12.423,12.479,150000.0
2007-07-03 21:58:00,12.498,12.534,12.431,12.526,450000.0
2007-07-03 22:01:00,12.497,12.531,12.425,12.531,450000.0
2007-07-03 22:02:00,12.518,12.532,12.518,12.532,100000.0
2007-07-03 22:03:00,12.52,12.52,12.417,12.417,150000.0
2007-07-03 22:07:00,12.44,12.56,12.44,12.509,250000.0
2007-07-03 22:08:00,12.481,12.481,12.481,12.481,50000.0
2007-07-03 22:09:00,12.461,12.552,12.444,12.518,450000.0
2007-07-03 22:10:00,12.506,12.506,12.462,12.483,200000.0
2007-07-03 22:11:00,12.483,12.483,12.451,12.451,150000.0
2007-07-03 22:13:00,12.487,12.555,12.487,12.494,250000.0
2007-07-03 22:14:00,12.431,12.589,12.431,12.48,350000.0
2007-07-03 22:15:00,12.535,12.535,12.463,12.518,250000.0
2007-07-03 22:16:00,12.509,12.527,12.455,12.527,150000.0
2007-07-03 22:19:00,12.564,12.568,12.438,12.438,350000.0
2007-07-03 22:20:00,12.439,12.552,12.397,12.536,550000.0
2007-07-03 22:21:00,12.55,12.57,12.426,12.57,700000.0
2007-07-03 22:30:00,12.49,12.524,12.418,12.524,450000.0
2007-07-03 22:31:00,12.513,12.524,12.513,12.524,100000.0
2007-07-03 22:35:00,12.491,12.532,12.413,12.532,450000.0
2007-07-03 22:36:00,12.513,12.527,12.513,12.513,300000.0
2007-07-03 22:37:00,12.516,12.516,12.425,12.425,100000.0
2007-07-03 22:41:00,12.5,12.541,12.433,12.526,450000.0
2007-07-03 22:52:00,12.482,12.522,12.405,12.522,450000.0
2007-07-03 22:56:00,12.5,12.543,12.433,12.526,450000.0
2007-07-03 22:59:00,12.48,12.522,12.404,12.522,450000.0
2007-07-03 23:00:00,12.514,12.526,12.514,12.526,100000.0
2007-07-03 23:03:00,12.523,12.539,12.433,12.433,150000.0
2007-07-03 23:04:00,12.525,12.564,12.525,12.564,200000.0
2007-07-03 23:05:00,12.522,12.555,12.429,12.555,400000.0
2007-07-03 23:07:00,12.495,12.53,12.413,12.53,450000.0
2007-07-03 23:08:00,12.445,12.537,12.445,12.488,300000.0
2007-07-03 23:09:00,12.479,12.514,12.479,12.514,100000.0
2007-07-03 23:11:00,12.463,12.529,12.463,12.529,200000.0
2007-07-03 23:12:00,12.481,12.481,12.444,12.449,300000.0
2007-07-03 23:13:00,12.521,12.521,12.394,12.423,400000.0
2007-07-03 23:14:00,12.489,12.525,12.41,12.525,450000.0
2007-07-03 23:15:00,12.526,12.526,12.441,12.511,250000.0
2007-07-03 23:31:00,12.491,12.532,12.414,12.532,450000.0
2007-07-03 23:39:00,12.508,12.549,12.442,12.536,450000.0
2007-07-03 23:41:00,12.492,12.526,12.415,12.526,450000.0
2007-07-03 23:57:00,12.49,12.532,12.414,12.532,450000.0
2007-07-04 00:00:00,12.58,12.66,12.56,12.64,450000.0
2007-07-04 00:03:00,12.525,12.566,12.459,12.555,450000.0
2007-07-04 00:05:00,12.519,12.556,12.451,12.546,450000.0
2007-07-04 00:10:00,12.56,12.572,12.466,12.504,550000.0
2007-07-04 00:11:00,12.583,12.583,12.519,12.519,100000.0
2007-07-04 00:14:00,12.507,12.551,12.432,12.551,450000.0
2007-07-04 00:15:00,12.461,12.548,12.44,12.546,500000.0
2007-07-04 00:18:00,12.51,12.544,12.438,12.544,450000.0
2007-07-04 00:21:00,12.553,12.575,12.543,12.575,150000.0
2007-07-04 00:27:00,12.549,12.554,12.481,12.554,400000.0
2007-07-04 00:28:00,12.583,12.584,12.464,12.584,500000.0
2007-07-04 00:37:00,12.535,12.57,12.463,12.569,600000.0
2007-07-04 00:41:00,12.574,12.613,12.505,12.601,400000.0
2007-07-04 00:42:00,12.556,12.556,12.397,12.427,250000.0
2007-07-04 00:44:00,12.498,12.546,12.464,12.467,250000.0
2007-07-04 00:51:00,12.454,12.588,12.454,12.586,250000.0
2007-07-04 00:52:00,12.497,12.509,12.497,12.509,100000.0
2007-07-04 00:53:00,12.47,12.544,12.439,12.544,400000.0
2007-07-04 00:58:00,12.511,12.557,12.447,12.537,500000.0
2007-07-04 01:01:00,12.499,12.535,12.431,12.526,450000.0
2007-07-04 01:09:00,12.523,12.523,12.442,12.514,250000.0
2007-07-04 01:13:00,12.427,12.593,12.427,12.57,300000.0
2007-07-04 01:18:00,12.514,12.564,12.507,12.523,350000.0
2007-07-04 01:19:00,12.48,12.52,12.474,12.474,200000.0
2007-07-04 01:20:00,12.516,12.516,12.516,12.516,50000.0
2007-07-04 01:29:00,12.481,12.522,12.404,12.522,450000.0
2007-07-04 01:48:00,12.516,12.516,12.423,12.458,350000.0
2007-07-04 01:51:00,12.536,12.537,12.444,12.456,400000.0
2007-07-04 01:59:00,12.525,12.525,12.433,12.504,250000.0
2007-07-04 02:01:00,12.427,12.53,12.407,12.442,400000.0
2007-07-04 02:02:00,12.504,12.58,12.458,12.458,350000.0
2007-07-04 02:03:00,12.546,12.546,12.417,12.449,250000.0
2007-07-04 02:04:00,12.467,12.568,12.435,12.568,150000.0
2007-07-04 02:06:00,12.476,12.531,12.408,12.531,450000.0
2007-07-04 02:09:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 02:10:00,12.5,12.532,12.5,12.532,250000.0
2007-07-04 02:11:00,12.506,12.506,12.424,12.424,100000.0
2007-07-04 02:13:00,12.501,12.534,12.419,12.514,450000.0
2007-07-04 02:14:00,12.494,12.506,12.494,12.506,100000.0
2007-07-04 02:15:00,12.458,12.458,12.458,12.458,50000.0
2007-07-04 02:16:00,12.459,12.459,12.459,12.459,50000.0
2007-07-04 02:18:00,12.5,12.535,12.421,12.535,450000.0
2007-07-04 02:20:00,12.497,12.497,12.497,12.497,100000.0
2007-07-04 02:21:00,12.497,12.497,12.458,12.458,100000.0
2007-07-04 02:22:00,12.426,12.497,12.426,12.497,200000.0
2007-07-04 02:26:00,12.503,12.503,12.396,12.489,150000.0
2007-07-04 02:28:00,12.562,12.562,12.429,12.513,250000.0
2007-07-04 02:29:00,12.532,12.542,12.398,12.485,300000.0
2007-07-04 02:30:00,12.519,12.532,12.42,12.5,400000.0
2007-07-04 02:36:00,12.539,12.571,12.439,12.492,500000.0
2007-07-04 02:37:00,12.518,12.518,12.505,12.505,100000.0
2007-07-04 02:38:00,12.458,12.458,12.429,12.439,150000.0
2007-07-04 02:39:00,12.45,12.533,12.422,12.422,150000.0
2007-07-04 02:41:00,12.523,12.53,12.428,12.435,350000.0
2007-07-04 02:42:00,12.502,12.548,12.454,12.54,550000.0
2007-07-04 02:43:00,12.512,12.512,12.396,12.396,300000.0
2007-07-04 02:44:00,12.421,12.511,12.416,12.511,400000.0
2007-07-04 02:45:00,12.541,12.552,12.409,12.552,300000.0
2007-07-04 02:46:00,12.536,12.536,12.392,12.393,300000.0
2007-07-04 02:47:00,12.505,12.505,12.442,12.5,200000.0
2007-07-04 02:51:00,12.499,12.542,12.423,12.51,450000.0
2007-07-04 02:53:00,12.495,12.529,12.423,12.529,450000.0
2007-07-04 02:55:00,12.48,12.522,12.404,12.522,450000.0
2007-07-04 02:57:00,12.497,12.531,12.425,12.531,450000.0
2007-07-04 02:58:00,12.505,12.524,12.407,12.5,200000.0
2007-07-04 02:59:00,12.542,12.542,12.522,12.538,150000.0
2007-07-04 03:00:00,12.527,12.561,12.467,12.467,300000.0
2007-07-04 03:01:00,12.566,12.566,12.483,12.566,150000.0
2007-07-04 03:02:00,12.524,12.574,12.435,12.514,300000.0
2007-07-04 03:03:00,12.515,12.555,12.515,12.555,100000.0
2007-07-04 03:04:00,12.552,12.556,12.46,12.46,400000.0
2007-07-04 03:05:00,12.482,12.566,12.464,12.519,300000.0
2007-07-04 03:06:00,12.565,12.567,12.478,12.478,150000.0
2007-07-04 03:07:00,12.458,12.463,12.458,12.463,100000.0
2007-07-04 03:08:00,12.491,12.495,12.462,12.462,150000.0
2007-07-04 03:09:00,12.56,12.56,12.498,12.498,150000.0
2007-07-04 03:10:00,12.526,12.565,12.438,12.565,150000.0
2007-07-04 03:11:00,12.449,12.543,12.449,12.543,150000.0
2007-07-04 03:12:00,12.521,12.521,12.427,12.427,100000.0
2007-07-04 03:15:00,12.445,12.445,12.428,12.428,200000.0
2007-07-04 03:16:00,12.523,12.523,12.421,12.487,250000.0
2007-07-04 03:18:00,12.528,12.528,12.462,12.462,100000.0
2007-07-04 03:19:00,12.443,12.557,12.434,12.434,300000.0
2007-07-04 03:20:00,12.553,12.553,12.455,12.455,450000.0
2007-07-04 03:21:00,12.426,12.524,12.426,12.516,150000.0
2007-07-04 03:22:00,12.547,12.547,12.449,12.449,100000.0
2007-07-04 03:23:00,12.53,12.53,12.48,12.48,100000.0
2007-07-04 03:24:00,12.475,12.475,12.428,12.428,100000.0
2007-07-04 03:25:00,12.513,12.513,12.501,12.501,100000.0
2007-07-04 03:27:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 03:28:00,12.494,12.506,12.494,12.506,100000.0
2007-07-04 03:34:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 03:36:00,12.403,12.536,12.403,12.536,100000.0
2007-07-04 03:37:00,12.403,12.523,12.403,12.509,200000.0
2007-07-04 03:38:00,12.428,12.428,12.428,12.428,100000.0
2007-07-04 03:40:00,12.56,12.56,12.49,12.49,250000.0
2007-07-04 03:41:00,12.441,12.476,12.437,12.476,250000.0
2007-07-04 03:42:00,12.497,12.539,12.497,12.535,200000.0
2007-07-04 03:43:00,12.465,12.535,12.422,12.429,400000.0
2007-07-04 03:44:00,12.406,12.479,12.406,12.443,200000.0
2007-07-04 03:46:00,12.465,12.499,12.393,12.499,450000.0
2007-07-04 03:47:00,12.517,12.528,12.517,12.528,100000.0
2007-07-04 03:48:00,12.403,12.424,12.403,12.424,100000.0
2007-07-04 03:49:00,12.459,12.459,12.459,12.459,50000.0
2007-07-04 03:51:00,12.465,12.465,12.407,12.407,100000.0
2007-07-04 03:53:00,12.493,12.532,12.419,12.532,450000.0
2007-07-04 03:54:00,12.51,12.515,12.51,12.515,100000.0
2007-07-04 03:56:00,12.502,12.536,12.43,12.536,450000.0
2007-07-04 03:59:00,12.56,12.56,12.492,12.523,150000.0
2007-07-04 04:03:00,12.5,12.534,12.428,12.534,450000.0
2007-07-04 04:04:00,12.521,12.533,12.521,12.533,100000.0
2007-07-04 04:05:00,12.447,12.543,12.447,12.543,200000.0
2007-07-04 04:08:00,12.5,12.534,12.428,12.534,450000.0
2007-07-04 04:09:00,12.494,12.506,12.494,12.506,100000.0
2007-07-04 04:12:00,12.43,12.551,12.43,12.551,150000.0
2007-07-04 04:13:00,12.484,12.553,12.469,12.553,250000.0
2007-07-04 04:14:00,12.427,12.475,12.427,12.475,100000.0
2007-07-04 04:15:00,12.494,12.494,12.449,12.449,150000.0
2007-07-04 04:16:00,12.54,12.54,12.506,12.506,100000.0
2007-07-04 04:17:00,12.463,12.542,12.412,12.489,350000.0
2007-07-04 04:18:00,12.476,12.515,12.404,12.503,450000.0
2007-07-04 04:19:00,12.499,12.531,12.414,12.531,350000.0
2007-07-04 04:21:00,12.487,12.525,12.41,12.525,450000.0
2007-07-04 04:23:00,12.487,12.523,12.406,12.523,450000.0
2007-07-04 04:24:00,12.484,12.496,12.484,12.496,100000.0
2007-07-04 04:26:00,12.502,12.536,12.435,12.536,450000.0
2007-07-04 04:27:00,12.511,12.523,12.511,12.523,100000.0
2007-07-04 04:28:00,12.529,12.529,12.444,12.444,100000.0
2007-07-04 04:29:00,12.531,12.531,12.531,12.531,100000.0
2007-07-04 04:30:00,12.563,12.563,12.563,12.563,50000.0
2007-07-04 04:32:00,12.5,12.534,12.428,12.534,450000.0
2007-07-04 04:33:00,12.517,12.538,12.453,12.453,250000.0
2007-07-04 04:34:00,12.403,12.506,12.403,12.506,100000.0
2007-07-04 04:35:00,12.536,12.536,12.451,12.451,100000.0
2007-07-04 04:41:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 04:46:00,12.474,12.474,12.399,12.399,150000.0
2007-07-04 04:47:00,12.509,12.509,12.403,12.424,400000.0
2007-07-04 04:52:00,12.509,12.509,12.424,12.494,250000.0
2007-07-04 04:53:00,12.424,12.424,12.424,12.424,50000.0
2007-07-04 04:55:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 04:57:00,12.505,12.539,12.433,12.539,450000.0
2007-07-04 05:00:00,12.518,12.518,12.4,12.43,400000.0
2007-07-04 05:01:00,12.492,12.532,12.414,12.532,450000.0
2007-07-04 05:03:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 05:08:00,12.563,12.563,12.465,12.514,400000.0
2007-07-04 05:09:00,12.494,12.494,12.494,12.494,50000.0
2007-07-04 05:20:00,12.475,12.536,12.424,12.424,150000.0
2007-07-04 05:21:00,12.536,12.536,12.536,12.536,50000.0
2007-07-04 05:22:00,12.536,12.536,12.536,12.536,50000.0
2007-07-04 05:23:00,12.44,12.44,12.44,12.44,50000.0
2007-07-04 05:27:00,12.549,12.549,12.464,12.534,250000.0
2007-07-04 05:28:00,12.424,12.459,12.424,12.459,100000.0
2007-07-04 05:29:00,12.487,12.487,12.456,12.456,100000.0
2007-07-04 05:32:00,12.479,12.515,12.41,12.506,450000.0
2007-07-04 05:35:00,12.519,12.519,12.434,12.504,250000.0
2007-07-04 05:37:00,12.49,12.531,12.421,12.517,450000.0
2007-07-04 05:40:00,12.519,12.519,12.434,12.504,250000.0
2007-07-04 05:41:00,12.509,12.509,12.509,12.509,100000.0
2007-07-04 05:49:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 05:50:00,12.494,12.506,12.494,12.506,100000.0
2007-07-04 05:54:00,12.508,12.519,12.432,12.519,250000.0
2007-07-04 05:55:00,12.423,12.516,12.423,12.516,100000.0
2007-07-04 05:56:00,12.528,12.528,12.437,12.437,100000.0
2007-07-04 05:57:00,12.536,12.566,12.536,12.566,100000.0
2007-07-04 06:00:00,12.498,12.533,12.43,12.526,450000.0
2007-07-04 06:04:00,12.43,12.509,12.408,12.408,350000.0
2007-07-04 06:08:00,12.461,12.502,12.384,12.502,450000.0
2007-07-04 06:10:00,12.465,12.499,12.393,12.499,450000.0
2007-07-04 06:18:00,12.53,12.543,12.493,12.493,350000.0
2007-07-04 06:19:00,12.486,12.53,12.461,12.461,200000.0
2007-07-04 06:23:00,12.512,12.512,12.512,12.512,50000.0
2007-07-04 06:24:00,12.467,12.467,12.458,12.458,100000.0
2007-07-04 06:25:00,12.514,12.514,12.441,12.441,100000.0
2007-07-04 06:26:00,12.428,12.472,12.428,12.472,100000.0
2007-07-04 06:27:00,12.519,12.519,12.434,12.516,300000.0
2007-07-04 06:28:00,12.456,12.456,12.456,12.456,50000.0
2007-07-04 06:31:00,12.54,12.54,12.459,12.51,150000.0
2007-07-04 06:35:00,12.438,12.572,12.438,12.572,200000.0
2007-07-04 06:37:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 06:38:00,12.534,12.546,12.534,12.546,100000.0
2007-07-04 06:43:00,12.502,12.538,12.436,12.538,300000.0
2007-07-04 06:45:00,12.578,12.578,12.543,12.543,100000.0
2007-07-04 06:46:00,12.536,12.594,12.493,12.504,300000.0
2007-07-04 06:48:00,12.52,12.575,12.443,12.443,300000.0
2007-07-04 06:55:00,12.518,12.563,12.452,12.546,450000.0
2007-07-04 07:00:00,12.537,12.537,12.439,12.439,100000.0
2007-07-04 07:01:00,12.475,12.509,12.403,12.509,500000.0
2007-07-04 07:02:00,12.506,12.537,12.415,12.494,700000.0
2007-07-04 07:03:00,12.537,12.537,12.443,12.443,100000.0
2007-07-04 07:07:00,12.477,12.531,12.457,12.531,200000.0
2007-07-04 07:13:00,12.578,12.578,12.49,12.535,150000.0
2007-07-04 07:15:00,12.503,12.544,12.503,12.544,100000.0
2007-07-04 07:17:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 07:20:00,12.549,12.549,12.464,12.534,250000.0
2007-07-04 07:22:00,12.545,12.545,12.452,12.524,250000.0
2007-07-04 07:25:00,12.507,12.541,12.435,12.541,450000.0
2007-07-04 07:26:00,12.514,12.526,12.514,12.526,100000.0
2007-07-04 07:28:00,12.486,12.54,12.424,12.425,300000.0
2007-07-04 07:29:00,12.486,12.486,12.486,12.486,50000.0
2007-07-04 07:30:00,12.463,12.546,12.441,12.546,400000.0
2007-07-04 07:31:00,12.433,12.523,12.433,12.458,250000.0
2007-07-04 07:34:00,12.446,12.525,12.434,12.525,200000.0
2007-07-04 07:35:00,12.45,12.528,12.45,12.504,400000.0
2007-07-04 07:38:00,12.482,12.545,12.413,12.545,400000.0
2007-07-04 07:39:00,12.524,12.524,12.469,12.507,150000.0
2007-07-04 07:42:00,12.464,12.464,12.464,12.464,50000.0
2007-07-04 07:43:00,12.441,12.578,12.441,12.562,150000.0
2007-07-04 07:44:00,12.459,12.537,12.419,12.493,400000.0
2007-07-04 07:45:00,12.563,12.563,12.474,12.474,100000.0
2007-07-04 07:46:00,12.551,12.551,12.466,12.536,250000.0
2007-07-04 07:48:00,12.556,12.556,12.556,12.556,50000.0
2007-07-04 07:49:00,12.52,12.554,12.448,12.554,450000.0
2007-07-04 07:50:00,12.507,12.537,12.444,12.527,400000.0
2007-07-04 07:51:00,12.541,12.563,12.483,12.483,150000.0
2007-07-04 07:52:00,12.558,12.558,12.524,12.551,300000.0
2007-07-04 07:54:00,12.491,12.542,12.491,12.542,100000.0
2007-07-04 07:55:00,12.513,12.513,12.511,12.511,100000.0
2007-07-04 07:56:00,12.524,12.529,12.446,12.529,400000.0
2007-07-04 07:57:00,12.546,12.546,12.469,12.469,100000.0
2007-07-04 07:58:00,12.489,12.565,12.489,12.561,150000.0
2007-07-04 08:00:00,12.549,12.6,12.472,12.544,700000.0
2007-07-04 08:01:00,12.456,12.543,12.456,12.493,250000.0
2007-07-04 08:03:00,12.483,12.517,12.456,12.517,200000.0
2007-07-04 08:05:00,12.498,12.59,12.474,12.523,250000.0
2007-07-04 08:07:00,12.529,12.529,12.529,12.529,50000.0
2007-07-04 08:09:00,12.521,12.521,12.438,12.438,300000.0
2007-07-04 08:10:00,12.448,12.582,12.425,12.478,450000.0
2007-07-04 08:11:00,12.46,12.542,12.444,12.542,400000.0
2007-07-04 08:12:00,12.501,12.571,12.461,12.531,250000.0
2007-07-04 08:13:00,12.512,12.512,12.512,12.512,50000.0
2007-07-04 08:14:00,12.526,12.526,12.526,12.526,50000.0
2007-07-04 08:15:00,12.541,12.571,12.451,12.451,300000.0
2007-07-04 08:16:00,12.524,12.571,12.464,12.473,350000.0
2007-07-04 08:17:00,12.569,12.569,12.458,12.471,150000.0
2007-07-04 08:18:00,12.42,12.42,12.42,12.42,50000.0
2007-07-04 08:19:00,12.469,12.566,12.446,12.463,400000.0
2007-07-04 08:20:00,12.562,12.562,12.427,12.513,400000.0
2007-07-04 08:21:00,12.534,12.534,12.516,12.516,100000.0
2007-07-04 08:22:00,12.533,12.534,12.46,12.492,350000.0
2007-07-04 08:23:00,12.416,12.538,12.416,12.538,100000.0
2007-07-04 08:24:00,12.512,12.512,12.441,12.452,200000.0
2007-07-04 08:29:00,12.464,12.549,12.441,12.52,350000.0
2007-07-04 08:30:00,12.429,12.54,12.42,12.538,450000.0
2007-07-04 08:31:00,12.538,12.538,12.459,12.459,100000.0
2007-07-04 08:32:00,12.515,12.578,12.443,12.549,550000.0
2007-07-04 08:33:00,12.473,12.551,12.473,12.501,200000.0
2007-07-04 08:40:00,12.558,12.608,12.48,12.48,400000.0
2007-07-04 08:41:00,12.438,12.527,12.438,12.521,250000.0
2007-07-04 08:42:00,12.511,12.546,12.459,12.47,350000.0
2007-07-04 08:45:00,12.546,12.585,12.499,12.533,350000.0
2007-07-04 08:48:00,12.452,12.522,12.452,12.487,450000.0
2007-07-04 08:50:00,12.491,12.578,12.476,12.578,350000.0
2007-07-04 08:51:00,12.551,12.586,12.461,12.586,350000.0
2007-07-04 08:52:00,12.58,12.58,12.473,12.493,350000.0
2007-07-04 08:54:00,12.546,12.578,12.484,12.578,350000.0
2007-07-04 08:55:00,12.514,12.607,12.485,12.512,350000.0
2007-07-04 08:56:00,12.547,12.559,12.405,12.461,600000.0
2007-07-04 08:57:00,12.415,12.559,12.415,12.559,400000.0
2007-07-04 08:58:00,12.504,12.534,12.485,12.485,250000.0
2007-07-04 08:59:00,12.546,12.547,12.488,12.538,500000.0
2007-07-04 09:00:00,12.555,12.555,12.405,12.511,550000.0
2007-07-04 09:02:00,12.542,12.562,12.448,12.553,600000.0
2007-07-04 09:03:00,12.537,12.553,12.435,12.493,350000.0
2007-07-04 09:04:00,12.511,12.551,12.449,12.449,400000.0
2007-07-04 09:05:00,12.558,12.558,12.415,12.528,350000.0
2007-07-04 09:06:00,12.494,12.57,12.47,12.505,500000.0
2007-07-04 09:07:00,12.493,12.581,12.449,12.565,550000.0
2007-07-04 09:09:00,12.498,12.585,12.45,12.532,650000.0
2007-07-04 09:10:00,12.527,12.586,12.46,12.586,300000.0
2007-07-04 09:13:00,12.493,12.493,12.441,12.489,250000.0
2007-07-04 09:14:00,12.513,12.568,12.465,12.568,350000.0
2007-07-04 09:16:00,12.468,12.552,12.419,12.45,350000.0
2007-07-04 09:17:00,12.496,12.547,12.456,12.494,400000.0
2007-07-04 09:18:00,12.418,12.54,12.413,12.505,650000.0
2007-07-04 09:19:00,12.525,12.606,12.48,12.48,600000.0
2007-07-04 09:25:00,12.551,12.554,12.471,12.471,300000.0
2007-07-04 09:26:00,12.498,12.597,12.448,12.57,350000.0
2007-07-04 09:27:00,12.55,12.55,12.397,12.397,350000.0
2007-07-04 09:28:00,12.536,12.559,12.45,12.539,450000.0
2007-07-04 09:29:00,12.529,12.554,12.464,12.554,500000.0
2007-07-04 09:30:00,12.489,12.586,12.45,12.491,400000.0
2007-07-04 09:31:00,12.465,12.615,12.462,12.528,500000.0
2007-07-04 09:32:00,12.501,12.599,12.479,12.591,400000.0
2007-07-04 09:33:00,12.43,12.528,12.421,12.487,500000.0
2007-07-04 09:34:00,12.499,12.57,12.472,12.486,400000.0
2007-07-04 09:36:00,12.495,12.58,12.44,12.443,500000.0
2007-07-04 09:37:00,12.459,12.538,12.406,12.538,300000.0
2007-07-04 09:40:00,12.431,12.539,12.4,12.4,550000.0
2007-07-04 09:41:00,12.447,12.542,12.447,12.503,550000.0
2007-07-04 09:42:00,12.511,12.556,12.437,12.556,400000.0
2007-07-04 09:43:00,12.42,12.524,12.374,12.524,350000.0
2007-07-04 09:44:00,12.499,12.589,12.457,12.507,350000.0
2007-07-04 09:45:00,12.489,12.537,12.424,12.528,500000.0
2007-07-04 09:46:00,12.432,12.547,12.432,12.494,350000.0
2007-07-04 09:48:00,12.543,12.543,12.414,12.458,450000.0
2007-07-04 09:49:00,12.457,12.557,12.415,12.431,400000.0
2007-07-04 09:50:00,12.475,12.562,12.416,12.436,500000.0
2007-07-04 09:52:00,12.57,12.57,12.447,12.542,250000.0
2007-07-04 09:53:00,12.419,12.569,12.419,12.483,250000.0
2007-07-04 09:54:00,12.548,12.563,12.426,12.526,350000.0
2007-07-04 09:55:00,12.551,12.601,12.47,12.601,300000.0
2007-07-04 09:56:00,12.497,12.591,12.458,12.591,400000.0
2007-07-04 09:57:00,12.515,12.568,12.506,12.568,350000.0
2007-07-04 09:58:00,12.456,12.537,12.433,12.504,400000.0
2007-07-04 09:59:00,12.484,12.57,12.436,12.567,450000.0
2007-07-04 10:00:00,12.537,12.537,12.423,12.526,550000.0
2007-07-04 10:01:00,12.526,12.564,12.419,12.528,500000.0
2007-07-04 10:02:00,12.523,12.541,12.43,12.464,450000.0
2007-07-04 10:03:00,12.433,12.571,12.433,12.527,550000.0
2007-07-04 10:04:00,12.631,12.631,12.501,12.501,300000.0
2007-07-04 10:06:00,12.509,12.593,12.435,12.593,450000.0
2007-07-04 10:07:00,12.439,12.518,12.437,12.478,400000.0
2007-07-04 10:08:00,12.484,12.565,12.426,12.461,650000.0
2007-07-04 10:09:00,12.447,12.563,12.421,12.556,300000.0
2007-07-04 10:13:00,12.479,12.561,12.44,12.447,300000.0
2007-07-04 10:14:00,12.514,12.558,12.442,12.449,400000.0
2007-07-04 10:16:00,12.448,12.587,12.448,12.548,400000.0
2007-07-04 10:17:00,12.491,12.523,12.428,12.441,400000.0
2007-07-04 10:19:00,12.469,12.564,12.431,12.504,400000.0
2007-07-04 10:21:00,12.564,12.591,12.476,12.476,500000.0
2007-07-04 10:22:00,12.481,12.583,12.444,12.546,450000.0
2007-07-04 10:26:00,12.57,12.579,12.459,12.459,350000.0
2007-07-04 10:27:00,12.544,12.56,12.466,12.56,450000.0
2007-07-04 10:28:00,12.554,12.554,12.396,12.447,350000.0
2007-07-04 10:29:00,12.574,12.574,12.428,12.543,900000.0
2007-07-04 10:31:00,12.448,12.559,12.448,12.504,350000.0
2007-07-04 10:32:00,12.496,12.553,12.451,12.531,700000.0
2007-07-04 10:34:00,12.568,12.568,12.419,12.507,500000.0
2007-07-04 10:36:00,12.48,12.567,12.442,12.567,500000.0
2007-07-04 10:38:00,12.39,12.546,12.39,12.534,400000.0
2007-07-04 10:39:00,12.542,12.64,12.45,12.45,650000.0
2007-07-04 10:40:00,12.518,12.552,12.43,12.552,550000.0
2007-07-04 10:41:00,12.523,12.53,12.422,12.422,350000.0
2007-07-04 10:42:00,12.503,12.552,12.411,12.52,750000.0
2007-07-04 10:43:00,12.533,12.584,12.424,12.438,400000.0
2007-07-04 10:44:00,12.495,12.542,12.407,12.509,900000.0
2007-07-04 10:45:00,12.539,12.579,12.443,12.524,350000.0
2007-07-04 10:46:00,12.481,12.536,12.481,12.536,350000.0
2007-07-04 10:47:00,12.536,12.573,12.436,12.436,350000.0
2007-07-04 10:48:00,12.458,12.55,12.385,12.55,450000.0
2007-07-04 10:49:00,12.541,12.541,12.408,12.418,600000.0
2007-07-04 10:51:00,12.548,12.585,12.45,12.568,550000.0
2007-07-04 10:52:00,12.513,12.561,12.41,12.528,950000.0
2007-07-04 10:53:00,12.489,12.544,12.408,12.457,500000.0
2007-07-04 10:54:00,12.53,12.53,12.408,12.43,700000.0
2007-07-04 10:55:00,12.511,12.564,12.434,12.472,800000.0
2007-07-04 10:56:00,12.479,12.542,12.398,12.536,400000.0
2007-07-04 10:57:00,12.522,12.546,12.423,12.511,450000.0
2007-07-04 10:58:00,12.431,12.539,12.396,12.467,350000.0
2007-07-04 10:59:00,12.531,12.531,12.402,12.402,450000.0
2007-07-04 11:00:00,12.488,12.574,12.437,12.468,350000.0
2007-07-04 11:01:00,12.427,12.559,12.42,12.512,500000.0
2007-07-04 11:02:00,12.557,12.557,12.422,12.494,400000.0
2007-07-04 11:03:00,12.492,12.603,12.46,12.494,550000.0
2007-07-04 11:04:00,12.581,12.581,12.476,12.576,400000.0
2007-07-04 11:05:00,12.453,12.603,12.449,12.449,550000.0
2007-07-04 11:06:00,12.539,12.58,12.45,12.45,350000.0
2007-07-04 11:07:00,12.485,12.519,12.413,12.519,450000.0
2007-07-04 11:08:00,12.435,12.561,12.41,12.561,300000.0
2007-07-04 11:09:00,12.536,12.536,12.423,12.517,500000.0
2007-07-04 11:10:00,12.411,12.545,12.411,12.471,400000.0
2007-07-04 11:11:00,12.526,12.549,12.418,12.516,350000.0
2007-07-04 11:12:00,12.539,12.573,12.468,12.531,300000.0
2007-07-04 11:13:00,12.503,12.541,12.408,12.541,500000.0
2007-07-04 11:14:00,12.483,12.566,12.448,12.553,400000.0
2007-07-04 11:15:00,12.441,12.553,12.441,12.503,150000.0
2007-07-04 11:16:00,12.513,12.554,12.506,12.554,250000.0
2007-07-04 11:17:00,12.545,12.548,12.433,12.548,350000.0
2007-07-04 11:18:00,12.464,12.517,12.461,12.49,350000.0
2007-07-04 11:19:00,12.472,12.634,12.472,12.572,550000.0
2007-07-04 11:20:00,12.54,12.54,12.411,12.466,450000.0
2007-07-04 11:21:00,12.559,12.559,12.435,12.553,450000.0
2007-07-04 11:22:00,12.569,12.569,12.374,12.395,400000.0
2007-07-04 11:23:00,12.471,12.548,12.413,12.436,500000.0
2007-07-04 11:24:00,12.489,12.554,12.419,12.513,550000.0
2007-07-04 11:25:00,12.441,12.544,12.439,12.441,550000.0
2007-07-04 11:26:00,12.528,12.548,12.436,12.548,400000.0
2007-07-04 11:27:00,12.441,12.55,12.441,12.55,500000.0
2007-07-04 11:28:00,12.433,12.513,12.411,12.507,350000.0
2007-07-04 11:29:00,12.459,12.547,12.439,12.469,500000.0
2007-07-04 11:30:00,12.543,12.551,12.432,12.432,500000.0
2007-07-04 11:31:00,12.48,12.563,12.458,12.534,250000.0
2007-07-04 11:32:00,12.525,12.529,12.431,12.465,450000.0
2007-07-04 11:33:00,12.413,12.536,12.413,12.489,350000.0
2007-07-04 11:34:00,12.536,12.542,12.446,12.542,400000.0
2007-07-04 11:35:00,12.555,12.607,12.466,12.535,450000.0
2007-07-04 11:36:00,12.452,12.549,12.409,12.468,550000.0
2007-07-04 11:37:00,12.469,12.58,12.422,12.52,400000.0
2007-07-04 11:38:00,12.517,12.522,12.427,12.517,400000.0
2007-07-04 11:39:00,12.499,12.555,12.439,12.472,350000.0
2007-07-04 11:44:00,12.559,12.559,12.419,12.519,450000.0
2007-07-04 11:45:00,12.428,12.514,12.396,12.514,550000.0
2007-07-04 11:46:00,12.511,12.552,12.428,12.452,400000.0
2007-07-04 11:47:00,12.54,12.606,12.453,12.561,500000.0
2007-07-04 11:48:00,12.494,12.527,12.433,12.524,400000.0
2007-07-04 11:50:00,12.493,12.544,12.424,12.544,350000.0
2007-07-04 11:53:00,12.432,12.596,12.432,12.498,400000.0
2007-07-04 11:54:00,12.553,12.553,12.44,12.503,550000.0
2007-07-04 11:55:00,12.494,12.553,12.438,12.553,350000.0
2007-07-04 11:56:00,12.492,12.589,12.492,12.498,350000.0
2007-07-04 11:57:00,12.545,12.554,12.444,12.519,450000.0
2007-07-04 11:58:00,12.516,12.553,12.425,12.553,350000.0
2007-07-04 12:00:00,12.511,12.514,12.418,12.418,350000.0
2007-07-04 12:01:00,12.563,12.609,12.491,12.514,500000.0
2007-07-04 12:03:00,12.479,12.543,12.425,12.543,1000000.0
2007-07-04 12:05:00,12.52,12.549,12.421,12.464,350000.0
2007-07-04 12:06:00,12.532,12.546,12.477,12.546,350000.0
2007-07-04 12:08:00,12.538,12.551,12.428,12.551,450000.0
2007-07-04 12:09:00,12.441,12.505,12.436,12.482,350000.0
2007-07-04 12:10:00,12.523,12.562,12.456,12.513,400000.0
2007-07-04 12:11:00,12.437,12.554,12.415,12.549,500000.0
2007-07-04 12:12:00,12.412,12.551,12.412,12.433,350000.0
2007-07-04 12:13:00,12.451,12.53,12.373,12.529,550000.0
2007-07-04 12:14:00,12.563,12.606,12.445,12.593,400000.0
2007-07-04 12:15:00,12.472,12.545,12.428,12.463,400000.0
2007-07-04 12:16:00,12.528,12.531,12.417,12.469,400000.0
2007-07-04 12:17:00,12.516,12.549,12.499,12.544,400000.0
2007-07-04 12:18:00,12.522,12.522,12.436,12.436,450000.0
2007-07-04 12:19:00,12.47,12.54,12.408,12.432,450000.0
2007-07-04 12:20:00,12.47,12.554,12.41,12.468,500000.0
2007-07-04 12:21:00,12.436,12.546,12.436,12.526,400000.0
2007-07-04 12:22:00,12.41,12.527,12.375,12.44,450000.0
2007-07-04 12:23:00,12.549,12.549,12.423,12.434,400000.0
2007-07-04 12:24:00,12.549,12.549,12.441,12.518,600000.0
2007-07-04 12:25:00,12.543,12.553,12.417,12.471,500000.0
2007-07-04 12:26:00,12.532,12.543,12.426,12.514,450000.0
2007-07-04 12:27:00,12.508,12.541,12.426,12.515,550000.0
2007-07-04 12:30:00,12.554,12.586,12.477,12.552,500000.0
2007-07-04 12:31:00,12.527,12.535,12.472,12.522,350000.0
2007-07-04 12:32:00,12.484,12.533,12.442,12.518,400000.0
2007-07-04 12:33:00,12.549,12.59,12.457,12.465,500000.0
2007-07-04 12:34:00,12.455,12.567,12.447,12.447,450000.0
2007-07-04 12:35:00,12.535,12.582,12.466,12.466,250000.0
2007-07-04 12:36:00,12.554,12.554,12.428,12.518,350000.0
2007-07-04 12:38:00,12.553,12.583,12.452,12.52,450000.0
2007-07-04 12:40:00,12.507,12.587,12.43,12.479,450000.0
2007-07-04 12:41:00,12.498,12.547,12.41,12.547,450000.0
2007-07-04 12:42:00,12.429,12.554,12.429,12.513,550000.0
2007-07-04 12:43:00,12.489,12.54,12.426,12.448,500000.0
2007-07-04 12:44:00,12.498,12.547,12.413,12.426,450000.0
2007-07-04 12:45:00,12.471,12.549,12.416,12.468,400000.0
2007-07-04 12:46:00,12.431,12.52,12.408,12.408,500000.0
2007-07-04 12:47:00,12.493,12.553,12.396,12.442,450000.0
2007-07-04 12:48:00,12.444,12.546,12.418,12.521,550000.0
2007-07-04 12:49:00,12.468,12.551,12.442,12.452,450000.0
2007-07-04 12:50:00,12.434,12.565,12.434,12.5,400000.0
2007-07-04 12:51:00,12.511,12.547,12.419,12.436,450000.0
2007-07-04 12:52:00,12.463,12.542,12.423,12.52,500000.0
2007-07-04 12:56:00,12.523,12.555,12.426,12.437,450000.0
2007-07-04 12:57:00,12.54,12.586,12.453,12.453,400000.0
2007-07-04 12:58:00,12.543,12.569,12.493,12.503,450000.0
2007-07-04 12:59:00,12.489,12.543,12.42,12.521,450000.0
2007-07-04 13:00:00,12.441,12.536,12.414,12.464,500000.0
2007-07-04 13:01:00,12.446,12.581,12.446,12.517,400000.0
2007-07-04 13:02:00,12.455,12.531,12.42,12.483,400000.0
2007-07-04 13:03:00,12.487,12.576,12.422,12.422,450000.0
2007-07-04 13:04:00,12.513,12.584,12.457,12.466,450000.0
2007-07-04 13:07:00,12.579,12.579,12.445,12.51,500000.0
2007-07-04 13:08:00,12.45,12.542,12.429,12.431,400000.0
2007-07-04 13:09:00,12.424,12.534,12.417,12.534,450000.0
2007-07-04 13:10:00,12.517,12.578,12.462,12.462,500000.0
2007-07-04 13:11:00,12.438,12.527,12.438,12.509,400000.0
2007-07-04 13:12:00,12.536,12.552,12.438,12.438,550000.0
2007-07-04 13:13:00,12.579,12.579,12.438,12.543,450000.0
2007-07-04 13:14:00,12.443,12.606,12.443,12.544,350000.0
2007-07-04 13:15:00,12.502,12.586,12.442,12.54,400000.0
2007-07-04 13:16:00,12.523,12.536,12.431,12.536,350000.0
2007-07-04 13:17:00,12.534,12.549,12.441,12.549,450000.0
2007-07-04 13:18:00,12.549,12.554,12.408,12.536,400000.0
2007-07-04 13:19:00,12.463,12.536,12.412,12.439,400000.0
2007-07-04 13:20:00,12.447,12.519,12.413,12.472,500000.0
2007-07-04 13:21:00,12.414,12.543,12.414,12.437,350000.0
2007-07-04 13:22:00,12.413,12.521,12.413,12.45,350000.0
2007-07-04 13:23:00,12.514,12.549,12.477,12.533,350000.0
2007-07-04 13:25:00,12.532,12.553,12.469,12.553,350000.0
2007-07-04 13:26:00,12.519,12.553,12.448,12.536,500000.0
2007-07-04 13:27:00,12.467,12.538,12.466,12.532,500000.0
2007-07-04 13:28:00,12.543,12.589,12.454,12.494,400000.0
2007-07-04 13:29:00,12.582,12.589,12.449,12.549,350000.0
2007-07-04 13:30:00,12.546,12.546,12.413,12.433,300000.0
2007-07-04 13:31:00,12.409,12.518,12.409,12.516,450000.0
2007-07-04 13:33:00,12.496,12.562,12.463,12.501,350000.0
2007-07-04 13:37:00,12.438,12.524,12.425,12.524,350000.0
2007-07-04 13:38:00,12.472,12.549,12.427,12.549,400000.0
2007-07-04 13:40:00,12.509,12.57,12.443,12.57,350000.0
2007-07-04 13:41:00,12.542,12.595,12.482,12.514,350000.0
2007-07-04 13:42:00,12.56,12.56,12.44,12.514,350000.0
2007-07-04 13:43:00,12.534,12.554,12.419,12.523,500000.0
2007-07-04 13:44:00,12.441,12.553,12.418,12.473,350000.0
2007-07-04 13:45:00,12.444,12.554,12.417,12.531,400000.0
2007-07-04 13:46:00,12.474,12.551,12.441,12.492,450000.0
2007-07-04 13:47:00,12.577,12.577,12.489,12.493,500000.0
2007-07-04 13:48:00,12.55,12.562,12.445,12.508,250000.0
2007-07-04 13:49:00,12.418,12.55,12.418,12.521,350000.0
2007-07-04 13:51:00,12.576,12.576,12.463,12.463,350000.0
2007-07-04 13:52:00,12.562,12.571,12.445,12.565,350000.0
2007-07-04 13:53:00,12.487,12.555,12.446,12.467,450000.0
2007-07-04 13:54:00,12.494,12.551,12.442,12.544,400000.0
2007-07-04 13:58:00,12.4,12.537,12.4,12.537,350000.0
2007-07-04 13:59:00,12.447,12.551,12.417,12.551,450000.0
2007-07-04 14:00:00,12.507,12.526,12.418,12.494,350000.0
2007-07-04 14:01:00,12.494,12.545,12.432,12.545,400000.0
2007-07-04 14:02:00,12.589,12.591,12.476,12.543,350000.0
2007-07-04 14:03:00,12.521,12.523,12.449,12.518,350000.0
2007-07-04 14:06:00,12.416,12.549,12.416,12.511,350000.0
2007-07-04 14:07:00,12.513,12.55,12.428,12.518,400000.0
2007-07-04 14:08:00,12.475,12.55,12.441,12.53,400000.0
2007-07-04 14:10:00,12.428,12.533,12.428,12.473,350000.0
2007-07-04 14:11:00,12.49,12.562,12.457,12.562,300000.0
2007-07-04 14:14:00,12.573,12.588,12.459,12.551,500000.0
2007-07-04 14:15:00,12.448,12.588,12.448,12.584,500000.0
2007-07-04 14:16:00,12.446,12.554,12.423,12.504,450000.0
2007-07-04 14:17:00,12.511,12.521,12.437,12.468,450000.0
2007-07-04 14:18:00,12.494,12.554,12.494,12.554,250000.0
2007-07-04 14:19:00,12.523,12.577,12.428,12.577,500000.0
2007-07-04 14:20:00,12.497,12.597,12.486,12.486,350000.0
2007-07-04 14:21:00,12.441,12.549,12.423,12.481,450000.0
2007-07-04 14:22:00,12.519,12.552,12.413,12.413,450000.0
2007-07-04 14:23:00,12.485,12.585,12.485,12.488,400000.0
2007-07-04 14:24:00,12.548,12.553,12.467,12.545,400000.0
2007-07-04 14:25:00,12.47,12.533,12.452,12.533,350000.0
2007-07-04 14:26:00,12.489,12.577,12.45,12.519,350000.0
2007-07-04 14:27:00,12.515,12.551,12.464,12.551,400000.0
2007-07-04 14:28:00,12.539,12.581,12.487,12.521,400000.0
2007-07-04 14:29:00,12.535,12.576,12.501,12.501,450000.0
2007-07-04 14:30:00,12.521,12.578,12.444,12.544,400000.0
2007-07-04 14:31:00,12.478,12.586,12.464,12.567,400000.0
2007-07-04 14:32:00,12.478,12.559,12.478,12.525,400000.0
2007-07-04 14:33:00,12.538,12.593,12.515,12.563,400000.0
2007-07-04 14:34:00,12.51,12.554,12.433,12.433,250000.0
2007-07-04 14:35:00,12.522,12.538,12.468,12.468,350000.0
2007-07-04 14:36:00,12.519,12.626,12.498,12.581,450000.0
2007-07-04 14:37:00,12.454,12.546,12.409,12.546,550000.0
2007-07-04 14:38:00,12.491,12.536,12.458,12.536,450000.0
2007-07-04 14:39:00,12.521,12.551,12.434,12.536,550000.0
2007-07-04 14:42:00,12.408,12.535,12.399,12.535,400000.0
2007-07-04 14:43:00,12.561,12.578,12.45,12.56,500000.0
2007-07-04 14:44:00,12.439,12.512,12.418,12.512,450000.0
2007-07-04 14:45:00,12.506,12.573,12.484,12.564,400000.0
2007-07-04 14:47:00,12.563,12.602,12.477,12.583,350000.0
2007-07-04 14:48:00,12.561,12.598,12.501,12.575,400000.0
2007-07-04 14:50:00,12.448,12.548,12.419,12.521,400000.0
2007-07-04 14:51:00,12.538,12.549,12.444,12.506,350000.0
2007-07-04 14:52:00,12.553,12.553,12.457,12.477,450000.0
2007-07-04 14:53:00,12.454,12.534,12.428,12.49,400000.0
2007-07-04 14:54:00,12.431,12.572,12.431,12.475,550000.0
2007-07-04 14:55:00,12.524,12.541,12.433,12.433,450000.0
2007-07-04 14:58:00,12.48,12.555,12.457,12.519,400000.0
2007-07-04 15:04:00,12.518,12.6,12.47,12.489,550000.0
2007-07-04 15:06:00,12.536,12.551,12.513,12.513,400000.0
2007-07-04 15:07:00,12.458,12.569,12.439,12.539,350000.0
2007-07-04 15:08:00,12.567,12.567,12.55,12.55,100000.0
2007-07-04 15:10:00,12.478,12.567,12.425,12.474,400000.0
2007-07-04 15:11:00,12.472,12.571,12.437,12.437,300000.0
2007-07-04 15:12:00,12.468,12.468,12.468,12.468,50000.0
2007-07-04 15:13:00,12.531,12.56,12.452,12.56,400000.0
2007-07-04 15:14:00,12.553,12.576,12.454,12.454,450000.0
2007-07-04 15:15:00,12.546,12.546,12.425,12.494,400000.0
2007-07-04 15:16:00,12.439,12.571,12.439,12.571,350000.0
2007-07-04 15:17:00,12.512,12.575,12.477,12.511,250000.0
2007-07-04 15:18:00,12.584,12.584,12.484,12.523,400000.0
2007-07-04 15:19:00,12.519,12.568,12.486,12.533,450000.0
2007-07-04 15:20:00,12.545,12.545,12.49,12.49,100000.0
2007-07-04 15:21:00,12.484,12.533,12.461,12.53,400000.0
2007-07-04 15:22:00,12.49,12.574,12.488,12.547,550000.0
2007-07-04 15:23:00,12.481,12.569,12.481,12.54,400000.0
2007-07-04 15:24:00,12.551,12.602,12.488,12.573,500000.0
2007-07-04 15:25:00,12.579,12.579,12.466,12.54,350000.0
2007-07-04 15:26:00,12.487,12.591,12.487,12.561,550000.0
2007-07-04 15:27:00,12.492,12.59,12.48,12.509,350000.0
2007-07-04 15:28:00,12.506,12.628,12.506,12.514,350000.0
2007-07-04 15:29:00,12.57,12.572,12.469,12.484,400000.0
2007-07-04 15:30:00,12.52,12.544,12.429,12.48,450000.0
2007-07-04 15:31:00,12.474,12.564,12.464,12.464,500000.0
2007-07-04 15:36:00,12.534,12.583,12.465,12.58,550000.0
2007-07-04 15:37:00,12.515,12.567,12.438,12.484,450000.0
2007-07-04 15:38:00,12.493,12.574,12.487,12.487,450000.0
2007-07-04 15:39:00,12.49,12.574,12.49,12.568,350000.0
2007-07-04 15:40:00,12.453,12.573,12.453,12.459,450000.0
2007-07-04 15:41:00,12.438,12.567,12.438,12.534,400000.0
2007-07-04 15:42:00,12.553,12.553,12.448,12.469,350000.0
2007-07-04 15:43:00,12.508,12.538,12.429,12.488,450000.0
2007-07-04 15:44:00,12.553,12.578,12.475,12.578,350000.0
2007-07-04 15:45:00,12.57,12.581,12.474,12.559,450000.0
2007-07-04 15:46:00,12.584,12.584,12.491,12.491,400000.0
2007-07-04 15:47:00,12.547,12.577,12.408,12.441,550000.0
2007-07-04 15:48:00,12.47,12.534,12.439,12.452,350000.0
2007-07-04 15:49:00,12.584,12.602,12.529,12.602,350000.0
2007-07-04 15:50:00,12.475,12.557,12.475,12.557,100000.0
2007-07-04 15:51:00,12.575,12.575,12.436,12.554,550000.0
2007-07-04 15:52:00,12.462,12.599,12.462,12.469,350000.0
2007-07-04 15:53:00,12.578,12.617,12.503,12.555,500000.0
2007-07-04 15:54:00,12.582,12.582,12.474,12.524,200000.0
2007-07-04 15:55:00,12.484,12.612,12.48,12.591,500000.0
2007-07-04 15:56:00,12.448,12.588,12.448,12.53,450000.0
2007-07-04 15:57:00,12.542,12.585,12.503,12.524,450000.0
2007-07-04 15:59:00,12.61,12.651,12.536,12.55,450000.0
2007-07-04 16:00:00,12.561,12.591,12.448,12.55,500000.0
2007-07-04 16:01:00,12.493,12.583,12.463,12.464,400000.0
2007-07-04 16:02:00,12.465,12.579,12.436,12.52,550000.0
2007-07-04 16:03:00,12.528,12.628,12.495,12.575,400000.0
2007-07-04 16:04:00,12.439,12.54,12.385,12.54,550000.0
2007-07-04 16:05:00,12.564,12.586,12.476,12.535,350000.0
2007-07-04 16:06:00,12.575,12.575,12.495,12.533,150000.0
2007-07-04 16:07:00,12.499,12.593,12.472,12.472,500000.0
2007-07-04 16:08:00,12.468,12.592,12.468,12.515,550000.0
2007-07-04 16:09:00,12.486,12.599,12.486,12.599,350000.0
2007-07-04 16:10:00,12.56,12.586,12.56,12.586,100000.0
2007-07-04 16:11:00,12.485,12.639,12.485,12.569,500000.0
2007-07-04 16:12:00,12.492,12.492,12.491,12.491,100000.0
2007-07-04 16:13:00,12.51,12.602,12.494,12.602,450000.0
2007-07-04 16:16:00,12.525,12.578,12.463,12.578,550000.0
2007-07-04 16:17:00,12.599,12.654,12.502,12.502,350000.0
2007-07-04 16:18:00,12.613,12.619,12.495,12.588,400000.0
2007-07-04 16:19:00,12.519,12.644,12.519,12.613,500000.0
2007-07-04 16:20:00,12.602,12.616,12.498,12.498,550000.0
2007-07-04 16:21:00,12.545,12.592,12.506,12.506,400000.0
2007-07-04 16:22:00,12.563,12.563,12.447,12.502,450000.0
2007-07-04 16:23:00,12.502,12.611,12.499,12.499,400000.0
2007-07-04 16:25:00,12.571,12.617,12.521,12.617,350000.0
2007-07-04 16:26:00,12.575,12.656,12.495,12.495,550000.0
2007-07-04 16:27:00,12.565,12.592,12.447,12.592,500000.0
2007-07-04 16:28:00,12.581,12.621,12.534,12.608,400000.0
2007-07-04 16:29:00,12.537,12.623,12.512,12.532,400000.0
2007-07-04 16:30:00,12.518,12.612,12.468,12.569,550000.0
2007-07-04 16:31:00,12.518,12.63,12.476,12.533,400000.0
2007-07-04 16:32:00,12.543,12.614,12.497,12.614,400000.0
2007-07-04 16:34:00,12.544,12.612,12.514,12.514,350000.0
2007-07-04 16:35:00,12.527,12.624,12.487,12.53,500000.0
2007-07-04 16:37:00,12.608,12.608,12.491,12.517,500000.0
2007-07-04 16:38:00,12.449,12.58,12.447,12.487,450000.0
2007-07-04 16:39:00,12.528,12.6,12.502,12.6,500000.0
2007-07-04 16:40:00,12.533,12.621,12.533,12.621,350000.0
2007-07-04 16:42:00,12.488,12.592,12.473,12.589,500000.0
2007-07-04 16:44:00,12.505,12.625,12.505,12.62,550000.0
2007-07-04 16:45:00,12.556,12.601,12.491,12.503,400000.0
2007-07-04 16:46:00,12.517,12.551,12.492,12.492,300000.0
2007-07-04 16:47:00,12.511,12.619,12.483,12.519,600000.0
2007-07-04 16:48:00,12.593,12.615,12.514,12.577,500000.0
2007-07-04 16:49:00,12.59,12.63,12.501,12.501,450000.0
2007-07-04 16:50:00,12.519,12.618,12.519,12.547,400000.0
2007-07-04 16:51:00,12.63,12.633,12.51,12.623,400000.0
2007-07-04 16:52:00,12.511,12.591,12.459,12.591,400000.0
2007-07-04 16:53:00,12.532,12.613,12.488,12.524,350000.0
2007-07-04 16:54:00,12.49,12.583,12.455,12.557,450000.0
2007-07-04 16:55:00,12.57,12.601,12.478,12.522,550000.0
2007-07-04 16:56:00,12.541,12.632,12.508,12.517,400000.0
2007-07-04 16:57:00,12.49,12.601,12.49,12.518,500000.0
2007-07-04 17:00:00,12.606,12.606,12.459,12.459,350000.0
2007-07-04 17:01:00,12.551,12.628,12.494,12.523,500000.0
2007-07-04 17:02:00,12.543,12.623,12.533,12.573,400000.0
2007-07-04 17:04:00,12.52,12.611,12.492,12.556,350000.0
2007-07-04 17:05:00,12.588,12.588,12.453,12.543,400000.0
2007-07-04 17:06:00,12.591,12.591,12.448,12.543,350000.0
2007-07-04 17:08:00,12.495,12.66,12.495,12.534,500000.0
2007-07-04 17:10:00,12.598,12.634,12.532,12.598,350000.0
2007-07-04 17:11:00,12.6,12.604,12.463,12.483,400000.0
2007-07-04 17:14:00,12.542,12.599,12.476,12.589,550000.0
2007-07-04 17:15:00,12.478,12.581,12.454,12.523,350000.0
2007-07-04 17:17:00,12.528,12.598,12.503,12.585,450000.0
2007-07-04 17:19:00,12.583,12.626,12.488,12.545,550000.0
2007-07-04 17:20:00,12.591,12.695,12.523,12.531,350000.0
2007-07-04 17:21:00,12.535,12.636,12.474,12.564,500000.0
2007-07-04 17:22:00,12.491,12.584,12.491,12.523,500000.0
2007-07-04 17:23:00,12.491,12.575,12.478,12.575,550000.0
2007-07-04 17:25:00,12.574,12.597,12.5,12.597,400000.0
2007-07-04 17:27:00,12.593,12.62,12.509,12.59,400000.0
2007-07-04 17:28:00,12.55,12.611,12.449,12.449,550000.0
2007-07-04 17:29:00,12.492,12.616,12.474,12.616,450000.0
2007-07-04 17:30:00,12.506,12.661,12.506,12.6,450000.0
2007-07-04 17:31:00,12.535,12.601,12.483,12.573,600000.0
2007-07-04 17:32:00,12.486,12.59,12.479,12.544,400000.0
2007-07-04 17:33:00,12.489,12.623,12.489,12.623,400000.0
2007-07-04 17:34:00,12.594,12.632,12.499,12.62,450000.0
2007-07-04 17:35:00,12.561,12.615,12.483,12.535,500000.0
2007-07-04 17:36:00,12.548,12.588,12.453,12.577,450000.0
2007-07-04 17:37:00,12.588,12.591,12.484,12.566,550000.0
2007-07-04 17:39:00,12.588,12.593,12.495,12.514,350000.0
2007-07-04 17:40:00,12.476,12.598,12.457,12.596,500000.0
2007-07-04 17:41:00,12.556,12.657,12.531,12.611,350000.0
2007-07-04 17:42:00,12.473,12.6,12.473,12.564,500000.0
2007-07-04 17:43:00,12.603,12.604,12.459,12.49,400000.0
2007-07-04 17:45:00,12.519,12.604,12.493,12.518,550000.0
2007-07-04 17:46:00,12.549,12.629,12.501,12.611,350000.0
2007-07-04 17:47:00,12.565,12.584,12.463,12.514,400000.0
2007-07-04 17:48:00,12.606,12.621,12.512,12.621,400000.0
2007-07-04 17:53:00,12.562,12.613,12.529,12.529,500000.0
2007-07-04 17:54:00,12.619,12.619,12.489,12.581,350000.0
2007-07-04 17:55:00,12.585,12.594,12.557,12.594,250000.0
2007-07-04 17:57:00,12.598,12.616,12.53,12.577,400000.0
2007-07-04 17:58:00,12.55,12.564,12.484,12.528,450000.0
2007-07-04 18:02:00,12.482,12.58,12.482,12.557,500000.0
2007-07-04 18:07:00,12.556,12.568,12.462,12.462,550000.0
2007-07-04 18:08:00,12.536,12.629,12.507,12.518,500000.0
2007-07-04 18:09:00,12.576,12.59,12.482,12.59,550000.0
2007-07-04 18:10:00,12.56,12.613,12.481,12.613,400000.0
2007-07-04 18:12:00,12.617,12.617,12.451,12.557,400000.0
2007-07-04 18:16:00,12.5,12.6,12.479,12.567,500000.0
2007-07-04 18:19:00,12.576,12.583,12.481,12.583,400000.0
2007-07-04 18:20:00,12.516,12.6,12.458,12.574,400000.0
2007-07-04 18:21:00,12.518,12.595,12.487,12.562,550000.0
2007-07-04 18:23:00,12.619,12.633,12.531,12.604,400000.0
2007-07-04 18:24:00,12.583,12.598,12.513,12.598,350000.0
2007-07-04 18:25:00,12.542,12.622,12.503,12.534,500000.0
2007-07-04 18:26:00,12.524,12.598,12.498,12.598,550000.0
2007-07-04 18:30:00,12.585,12.605,12.48,12.564,450000.0
2007-07-04 18:31:00,12.547,12.623,12.53,12.534,1550000.0
2007-07-04 18:35:00,12.543,12.616,12.54,12.54,350000.0
2007-07-04 18:36:00,12.524,12.602,12.461,12.563,550000.0
2007-07-04 18:37:00,12.502,12.583,12.478,12.569,400000.0
2007-07-04 18:38:00,12.572,12.583,12.465,12.538,450000.0
2007-07-04 18:40:00,12.526,12.579,12.49,12.508,400000.0
2007-07-04 18:41:00,12.52,12.569,12.504,12.558,300000.0
2007-07-04 18:42:00,12.524,12.588,12.467,12.501,550000.0
2007-07-04 18:43:00,12.633,12.633,12.499,12.593,400000.0
2007-07-04 18:45:00,12.548,12.599,12.537,12.537,350000.0
2007-07-04 18:47:00,12.516,12.601,12.467,12.564,400000.0
2007-07-04 18:48:00,12.566,12.598,12.478,12.478,400000.0
2007-07-04 18:50:00,12.56,12.56,12.444,12.51,550000.0
2007-07-04 18:52:00,12.527,12.574,12.471,12.519,400000.0
2007-07-04 18:53:00,12.558,12.59,12.518,12.579,450000.0
2007-07-04 18:54:00,12.538,12.603,12.522,12.522,400000.0
2007-07-04 18:55:00,12.592,12.592,12.499,12.526,150000.0
2007-07-04 18:58:00,12.618,12.632,12.549,12.603,350000.0
2007-07-04 19:01:00,12.534,12.602,12.509,12.57,500000.0
2007-07-04 19:02:00,12.624,12.624,12.494,12.586,400000.0
2007-07-04 19:03:00,12.603,12.603,12.492,12.576,350000.0
2007-07-04 19:05:00,12.527,12.649,12.527,12.53,350000.0
2007-07-04 19:07:00,12.566,12.601,12.463,12.463,350000.0
2007-07-04 19:09:00,12.544,12.579,12.494,12.514,350000.0
2007-07-04 19:10:00,12.59,12.613,12.514,12.613,550000.0
2007-07-04 19:13:00,12.572,12.572,12.459,12.459,400000.0
2007-07-04 19:14:00,12.478,12.576,12.467,12.575,400000.0
2007-07-04 19:16:00,12.612,12.632,12.572,12.598,350000.0
2007-07-04 19:17:00,12.523,12.595,12.484,12.548,300000.0
2007-07-04 19:18:00,12.516,12.593,12.516,12.593,100000.0
2007-07-04 19:21:00,12.516,12.571,12.477,12.557,350000.0
2007-07-04 19:22:00,12.581,12.605,12.477,12.504,400000.0
2007-07-04 19:23:00,12.607,12.63,12.512,12.512,350000.0
2007-07-04 19:25:00,12.587,12.601,12.492,12.497,400000.0
2007-07-04 19:26:00,12.613,12.619,12.47,12.543,550000.0
2007-07-04 19:27:00,12.6,12.641,12.6,12.641,100000.0
2007-07-04 19:28:00,12.508,12.627,12.508,12.568,400000.0
2007-07-04 19:29:00,12.487,12.601,12.467,12.514,400000.0
2007-07-04 19:31:00,12.524,12.606,12.477,12.606,350000.0
2007-07-04 19:33:00,12.496,12.629,12.496,12.508,350000.0
2007-07-04 19:34:00,12.625,12.625,12.538,12.596,250000.0
2007-07-04 19:35:00,12.615,12.615,12.496,12.53,400000.0
2007-07-04 19:36:00,12.596,12.607,12.546,12.575,350000.0
2007-07-04 19:37:00,12.618,12.618,12.501,12.618,250000.0
2007-07-04 19:38:00,12.51,12.586,12.45,12.534,450000.0
2007-07-04 19:39:00,12.584,12.588,12.452,12.46,300000.0
2007-07-04 19:40:00,12.521,12.636,12.521,12.596,400000.0
2007-07-04 19:41:00,12.579,12.653,12.486,12.574,500000.0
2007-07-04 19:42:00,12.579,12.622,12.483,12.59,300000.0
2007-07-04 19:43:00,12.626,12.626,12.432,12.505,400000.0
2007-07-04 19:44:00,12.545,12.635,12.545,12.596,550000.0
2007-07-04 19:45:00,12.485,12.612,12.485,12.612,200000.0
2007-07-04 19:47:00,12.488,12.621,12.488,12.621,250000.0
2007-07-04 19:48:00,12.591,12.591,12.533,12.559,300000.0
2007-07-04 19:50:00,12.526,12.602,12.526,12.59,400000.0
2007-07-04 19:53:00,12.501,12.62,12.501,12.581,250000.0
2007-07-04 19:55:00,12.594,12.624,12.536,12.613,400000.0
2007-07-04 19:56:00,12.504,12.648,12.504,12.593,350000.0
2007-07-04 19:59:00,12.548,12.624,12.502,12.502,500000.0
2007-07-04 20:00:00,12.597,12.597,12.497,12.497,250000.0
2007-07-04 20:01:00,12.561,12.613,12.497,12.497,300000.0
2007-07-04 20:02:00,12.62,12.633,12.502,12.582,450000.0
2007-07-04 20:05:00,12.549,12.589,12.458,12.534,450000.0
2007-07-04 20:06:00,12.545,12.594,12.481,12.512,450000.0
2007-07-04 20:07:00,12.621,12.621,12.511,12.621,300000.0
2007-07-04 20:08:00,12.449,12.59,12.449,12.55,250000.0
2007-07-04 20:10:00,12.572,12.626,12.55,12.568,350000.0
2007-07-04 20:12:00,12.546,12.588,12.508,12.509,550000.0
2007-07-04 20:13:00,12.499,12.584,12.449,12.449,400000.0
2007-07-04 20:14:00,12.53,12.588,12.449,12.532,400000.0
2007-07-04 20:15:00,12.58,12.616,12.483,12.483,300000.0
2007-07-04 20:18:00,12.557,12.591,12.485,12.591,450000.0
2007-07-04 20:28:00,12.498,12.576,12.451,12.561,400000.0
2007-07-04 20:33:00,12.539,12.564,12.538,12.538,150000.0
2007-07-04 20:49:00,12.563,12.567,12.563,12.567,100000.0
2007-07-04 20:55:00,12.567,12.567,12.453,12.453,300000.0
2007-07-04 21:01:00,12.531,12.571,12.453,12.571,450000.0
2007-07-04 21:19:00,12.544,12.572,12.471,12.543,350000.0
2007-07-04 21:31:00,12.565,12.61,12.501,12.597,450000.0
2007-07-04 21:38:00,12.56,12.594,12.488,12.59,450000.0
2007-07-04 21:42:00,12.557,12.595,12.478,12.595,450000.0
2007-07-04 21:43:00,12.551,12.597,12.551,12.597,100000.0
2007-07-04 21:44:00,12.554,12.607,12.515,12.515,350000.0
2007-07-04 21:45:00,12.539,12.589,12.502,12.502,150000.0
2007-07-04 21:49:00,12.573,12.619,12.509,12.605,450000.0
2007-07-04 21:55:00,12.568,12.605,12.503,12.6,450000.0
2007-07-04 21:56:00,12.582,12.595,12.582,12.595,100000.0
2007-07-04 21:57:00,12.582,12.582,12.548,12.548,100000.0
2007-07-04 21:58:00,12.546,12.596,12.546,12.596,100000.0
2007-07-04 21:59:00,12.626,12.626,12.626,12.626,50000.0
2007-07-04 22:00:00,12.593,12.593,12.593,12.593,100000.0
2007-07-04 22:01:00,12.548,12.631,12.548,12.631,100000.0
2007-07-04 22:03:00,12.557,12.593,12.476,12.593,450000.0
2007-07-04 22:08:00,12.588,12.588,12.548,12.548,100000.0
2007-07-04 22:09:00,12.539,12.591,12.53,12.53,250000.0
2007-07-04 22:18:00,12.634,12.642,12.521,12.642,500000.0
2007-07-04 22:24:00,12.587,12.6,12.587,12.6,100000.0
2007-07-04 22:27:00,12.561,12.603,12.485,12.603,450000.0
2007-07-04 22:29:00,12.56,12.594,12.488,12.594,450000.0
2007-07-04 22:30:00,12.583,12.594,12.583,12.594,100000.0
2007-07-04 22:34:00,12.56,12.599,12.486,12.596,450000.0
2007-07-04 22:36:00,12.57,12.604,12.498,12.604,450000.0
2007-07-04 22:37:00,12.584,12.596,12.584,12.596,100000.0
2007-07-04 22:41:00,12.57,12.613,12.502,12.597,450000.0
2007-07-04 22:53:00,12.55,12.592,12.474,12.592,450000.0
2007-07-04 22:57:00,12.556,12.593,12.478,12.593,450000.0
2007-07-04 22:58:00,12.574,12.586,12.574,12.586,100000.0
2007-07-04 22:59:00,12.49,12.49,12.49,12.49,50000.0
2007-07-04 23:01:00,12.568,12.607,12.501,12.596,450000.0
2007-07-04 23:02:00,12.577,12.593,12.577,12.593,100000.0
2007-07-04 23:07:00,12.56,12.603,12.485,12.603,450000.0
2007-07-04 23:17:00,12.58,12.623,12.512,12.607,450000.0
2007-07-04 23:23:00,12.57,12.613,12.502,12.597,450000.0
2007-07-04 23:31:00,12.55,12.593,12.475,12.593,450000.0
2007-07-04 23:59:00,12.55,12.567,12.548,12.553,200000.0
2007-07-05 00:00:00,12.58,12.624,12.513,12.607,450000.0
2007-07-05 00:01:00,12.584,12.599,12.584,12.599,100000.0
2007-07-05 00:05:00,12.562,12.596,12.49,12.596,450000.0
2007-07-05 00:09:00,12.53,12.548,12.514,12.53,200000.0
2007-07-05 00:11:00,12.562,12.596,12.49,12.596,450000.0
2007-07-05 00:16:00,12.518,12.616,12.489,12.508,300000.0
2007-07-05 00:17:00,12.542,12.591,12.539,12.56,200000.0
2007-07-05 00:20:00,12.62,12.62,12.51,12.51,150000.0
2007-07-05 00:22:00,12.645,12.645,12.508,12.508,200000.0
2007-07-05 00:31:00,12.575,12.635,12.522,12.591,300000.0
2007-07-05 00:32:00,12.504,12.601,12.504,12.601,100000.0
2007-07-05 00:37:00,12.558,12.602,12.491,12.585,600000.0
2007-07-05 00:39:00,12.594,12.594,12.582,12.582,100000.0
2007-07-05 00:45:00,12.534,12.614,12.527,12.527,250000.0
2007-07-05 00:46:00,12.593,12.612,12.532,12.612,150000.0
2007-07-05 00:47:00,12.552,12.588,12.552,12.588,150000.0
2007-07-05 00:51:00,12.635,12.635,12.635,12.635,50000.0
2007-07-05 00:53:00,12.53,12.604,12.499,12.604,400000.0
2007-07-05 00:54:00,12.533,12.612,12.479,12.518,550000.0
2007-07-05 00:55:00,12.581,12.596,12.537,12.554,350000.0
2007-07-05 00:59:00,12.57,12.604,12.498,12.604,450000.0
2007-07-05 01:00:00,12.584,12.596,12.584,12.596,100000.0
2007-07-05 01:06:00,12.56,12.602,12.483,12.602,450000.0
2007-07-05 01:08:00,12.521,12.521,12.516,12.516,150000.0
2007-07-05 01:09:00,12.603,12.603,12.522,12.594,250000.0
2007-07-05 01:11:00,12.567,12.602,12.493,12.602,450000.0
2007-07-05 01:15:00,12.624,12.638,12.525,12.638,200000.0
2007-07-05 01:16:00,12.618,12.618,12.618,12.618,50000.0
2007-07-05 01:17:00,12.545,12.595,12.453,12.529,450000.0
2007-07-05 01:18:00,12.599,12.64,12.596,12.598,350000.0
2007-07-05 01:19:00,12.558,12.62,12.509,12.553,400000.0
2007-07-05 01:20:00,12.525,12.641,12.506,12.598,300000.0
2007-07-05 01:21:00,12.541,12.622,12.541,12.546,150000.0
2007-07-05 01:22:00,12.593,12.631,12.511,12.511,400000.0
2007-07-05 01:24:00,12.628,12.629,12.509,12.629,500000.0
2007-07-05 01:26:00,12.562,12.597,12.486,12.596,450000.0
2007-07-05 01:27:00,12.596,12.596,12.581,12.581,100000.0
2007-07-05 01:29:00,12.56,12.594,12.488,12.594,450000.0
2007-07-05 01:31:00,12.489,12.51,12.489,12.51,100000.0
2007-07-05 01:32:00,12.542,12.577,12.483,12.577,350000.0
2007-07-05 01:33:00,12.561,12.6,12.497,12.591,400000.0
2007-07-05 01:34:00,12.565,12.614,12.502,12.596,450000.0
2007-07-05 01:35:00,12.583,12.583,12.569,12.569,100000.0
2007-07-05 01:36:00,12.554,12.554,12.541,12.541,100000.0
2007-07-05 01:37:00,12.567,12.606,12.549,12.549,200000.0
2007-07-05 01:41:00,12.575,12.609,12.503,12.609,450000.0
2007-07-05 01:45:00,12.522,12.606,12.504,12.606,400000.0
2007-07-05 01:50:00,12.565,12.565,12.466,12.524,250000.0
2007-07-05 01:55:00,12.56,12.594,12.488,12.594,450000.0
2007-07-05 02:00:00,12.557,12.591,12.485,12.591,450000.0
2007-07-05 02:01:00,12.564,12.576,12.564,12.576,100000.0
2007-07-05 02:03:00,12.541,12.583,12.466,12.583,450000.0
2007-07-05 02:05:00,12.611,12.611,12.611,12.611,100000.0
2007-07-05 02:06:00,12.603,12.603,12.513,12.576,150000.0
2007-07-05 02:07:00,12.615,12.615,12.521,12.521,150000.0
2007-07-05 02:08:00,12.57,12.601,12.508,12.57,200000.0
2007-07-05 02:09:00,12.558,12.589,12.558,12.589,100000.0
2007-07-05 02:11:00,12.53,12.565,12.449,12.565,450000.0
2007-07-05 02:14:00,12.535,12.589,12.466,12.589,450000.0
2007-07-05 02:20:00,12.535,12.569,12.463,12.569,450000.0
2007-07-05 02:27:00,12.537,12.571,12.465,12.571,450000.0
2007-07-05 02:29:00,12.508,12.508,12.508,12.508,50000.0
2007-07-05 02:30:00,12.518,12.518,12.492,12.492,100000.0
2007-07-05 02:31:00,12.526,12.59,12.431,12.59,550000.0
2007-07-05 02:34:00,12.499,12.573,12.499,12.552,200000.0
2007-07-05 02:35:00,12.537,12.6,12.465,12.485,600000.0
2007-07-05 02:36:00,12.567,12.598,12.467,12.518,400000.0
2007-07-05 02:38:00,12.555,12.589,12.483,12.589,450000.0
2007-07-05 02:40:00,12.558,12.6,12.502,12.502,250000.0
2007-07-05 02:42:00,12.546,12.567,12.468,12.567,500000.0
2007-07-05 02:43:00,12.586,12.596,12.586,12.596,100000.0
2007-07-05 02:44:00,12.475,12.554,12.475,12.554,150000.0
2007-07-05 02:49:00,12.523,12.575,12.523,12.575,100000.0
2007-07-05 02:50:00,12.535,12.569,12.463,12.569,450000.0
2007-07-05 02:53:00,12.532,12.574,12.463,12.556,450000.0
2007-07-05 02:57:00,12.535,12.575,12.469,12.565,450000.0
2007-07-05 03:03:00,12.522,12.561,12.444,12.561,450000.0
2007-07-05 03:04:00,12.55,12.56,12.55,12.56,100000.0
2007-07-05 03:14:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 03:15:00,12.534,12.546,12.534,12.546,100000.0
2007-07-05 03:28:00,12.512,12.552,12.435,12.552,450000.0
2007-07-05 03:31:00,12.551,12.582,12.551,12.582,100000.0
2007-07-05 03:33:00,12.557,12.598,12.557,12.598,100000.0
2007-07-05 03:35:00,12.566,12.578,12.456,12.546,350000.0
2007-07-05 03:46:00,12.51,12.552,12.434,12.552,450000.0
2007-07-05 03:49:00,12.501,12.577,12.467,12.577,150000.0
2007-07-05 03:50:00,12.463,12.539,12.456,12.537,200000.0
2007-07-05 03:57:00,12.563,12.563,12.482,12.554,250000.0
2007-07-05 04:06:00,12.545,12.579,12.473,12.579,450000.0
2007-07-05 04:07:00,12.544,12.558,12.544,12.558,100000.0
2007-07-05 04:13:00,12.525,12.559,12.453,12.559,450000.0
2007-07-05 04:14:00,12.53,12.54,12.53,12.54,100000.0
2007-07-05 04:17:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 04:24:00,12.525,12.559,12.453,12.559,450000.0
2007-07-05 04:29:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 04:30:00,12.554,12.566,12.554,12.566,100000.0
2007-07-05 04:41:00,12.525,12.559,12.453,12.559,450000.0
2007-07-05 04:48:00,12.52,12.562,12.445,12.562,450000.0
2007-07-05 04:56:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 05:03:00,12.545,12.579,12.473,12.579,450000.0
2007-07-05 05:06:00,12.559,12.559,12.559,12.559,50000.0
2007-07-05 05:07:00,12.517,12.568,12.504,12.568,400000.0
2007-07-05 05:11:00,12.532,12.566,12.46,12.566,450000.0
2007-07-05 05:18:00,12.538,12.574,12.471,12.565,450000.0
2007-07-05 05:23:00,12.53,12.564,12.458,12.564,450000.0
2007-07-05 05:26:00,12.531,12.571,12.455,12.571,450000.0
2007-07-05 05:31:00,12.57,12.57,12.477,12.514,200000.0
2007-07-05 05:32:00,12.53,12.571,12.455,12.571,450000.0
2007-07-05 05:34:00,12.532,12.566,12.46,12.566,450000.0
2007-07-05 05:35:00,12.574,12.574,12.492,12.564,250000.0
2007-07-05 05:46:00,12.598,12.598,12.598,12.598,50000.0
2007-07-05 05:47:00,12.595,12.595,12.563,12.563,100000.0
2007-07-05 05:48:00,12.561,12.593,12.561,12.564,150000.0
2007-07-05 05:50:00,12.532,12.566,12.46,12.566,450000.0
2007-07-05 05:52:00,12.577,12.587,12.471,12.471,200000.0
2007-07-05 05:53:00,12.525,12.56,12.444,12.56,450000.0
2007-07-05 05:55:00,12.538,12.584,12.472,12.566,450000.0
2007-07-05 05:57:00,12.532,12.566,12.46,12.566,450000.0
2007-07-05 05:59:00,12.531,12.571,12.455,12.571,450000.0
2007-07-05 06:00:00,12.561,12.569,12.561,12.569,100000.0
2007-07-05 06:05:00,12.484,12.558,12.443,12.558,200000.0
2007-07-05 06:10:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:14:00,12.454,12.505,12.454,12.505,100000.0
2007-07-05 06:15:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:22:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:23:00,12.524,12.536,12.524,12.536,100000.0
2007-07-05 06:25:00,12.535,12.569,12.463,12.569,450000.0
2007-07-05 06:29:00,12.434,12.535,12.434,12.472,250000.0
2007-07-05 06:32:00,12.47,12.648,12.47,12.519,450000.0
2007-07-05 06:33:00,12.483,12.6,12.463,12.588,200000.0
2007-07-05 06:34:00,12.454,12.47,12.454,12.47,100000.0
2007-07-05 06:38:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:41:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:45:00,12.571,12.571,12.536,12.536,100000.0
2007-07-05 06:47:00,12.491,12.546,12.417,12.417,400000.0
2007-07-05 06:49:00,12.479,12.552,12.472,12.537,400000.0
2007-07-05 06:50:00,12.568,12.568,12.431,12.466,450000.0
2007-07-05 06:55:00,12.573,12.603,12.573,12.603,100000.0
2007-07-05 06:56:00,12.498,12.579,12.498,12.579,150000.0
2007-07-05 06:57:00,12.432,12.56,12.432,12.535,300000.0
2007-07-05 06:58:00,12.474,12.579,12.474,12.553,250000.0
2007-07-05 06:59:00,12.581,12.581,12.455,12.551,350000.0
2007-07-05 07:00:00,12.544,12.591,12.473,12.473,150000.0
2007-07-05 07:01:00,12.515,12.549,12.443,12.549,500000.0
2007-07-05 07:02:00,12.568,12.599,12.477,12.556,700000.0
2007-07-05 07:03:00,12.556,12.556,12.46,12.46,100000.0
2007-07-05 07:04:00,12.467,12.492,12.467,12.492,100000.0
2007-07-05 07:05:00,12.469,12.552,12.44,12.542,300000.0
2007-07-05 07:06:00,12.515,12.578,12.443,12.549,550000.0
2007-07-05 07:07:00,12.525,12.571,12.502,12.571,200000.0
2007-07-05 07:08:00,12.56,12.56,12.467,12.467,100000.0
2007-07-05 07:10:00,12.501,12.566,12.501,12.522,250000.0
2007-07-05 07:11:00,12.546,12.546,12.546,12.546,50000.0
2007-07-05 07:12:00,12.581,12.581,12.464,12.522,400000.0
2007-07-05 07:13:00,12.581,12.581,12.489,12.534,150000.0
2007-07-05 07:14:00,12.53,12.574,12.518,12.53,300000.0
2007-07-05 07:16:00,12.498,12.568,12.449,12.568,250000.0
2007-07-05 07:17:00,12.488,12.54,12.488,12.54,100000.0
2007-07-05 07:18:00,12.44,12.57,12.44,12.471,500000.0
2007-07-05 07:19:00,12.495,12.586,12.466,12.466,400000.0
2007-07-05 07:21:00,12.57,12.595,12.479,12.561,400000.0
2007-07-05 07:22:00,12.562,12.562,12.446,12.553,350000.0
2007-07-05 07:23:00,12.498,12.535,12.478,12.478,150000.0
2007-07-05 07:24:00,12.614,12.614,12.583,12.583,100000.0
2007-07-05 07:25:00,12.488,12.564,12.488,12.504,150000.0
2007-07-05 07:26:00,12.55,12.59,12.516,12.579,250000.0
2007-07-05 07:27:00,12.551,12.571,12.416,12.496,500000.0
2007-07-05 07:28:00,12.556,12.579,12.494,12.495,300000.0
2007-07-05 07:30:00,12.47,12.541,12.43,12.453,300000.0
2007-07-05 07:31:00,12.469,12.567,12.469,12.492,250000.0
2007-07-05 07:32:00,12.509,12.586,12.474,12.586,250000.0
2007-07-05 07:33:00,12.55,12.564,12.55,12.556,200000.0
2007-07-05 07:35:00,12.517,12.611,12.517,12.573,400000.0
2007-07-05 07:36:00,12.533,12.609,12.505,12.544,650000.0
2007-07-05 07:38:00,12.525,12.594,12.453,12.594,400000.0
2007-07-05 07:39:00,12.564,12.564,12.509,12.547,150000.0
2007-07-05 07:41:00,12.609,12.62,12.508,12.58,850000.0
2007-07-05 07:42:00,12.572,12.572,12.447,12.465,400000.0
2007-07-05 07:43:00,12.422,12.565,12.422,12.538,400000.0
2007-07-05 07:45:00,12.488,12.625,12.478,12.478,400000.0
2007-07-05 07:46:00,12.559,12.593,12.474,12.539,350000.0
2007-07-05 07:47:00,12.566,12.566,12.566,12.566,50000.0
2007-07-05 07:48:00,12.494,12.573,12.494,12.573,100000.0
2007-07-05 07:50:00,12.51,12.559,12.51,12.559,100000.0
2007-07-05 07:52:00,12.481,12.481,12.481,12.481,50000.0
2007-07-05 07:53:00,12.583,12.583,12.487,12.487,100000.0
2007-07-05 07:56:00,12.555,12.557,12.477,12.557,250000.0
2007-07-05 07:57:00,12.49,12.525,12.472,12.472,150000.0
2007-07-05 07:58:00,12.545,12.598,12.545,12.598,150000.0
2007-07-05 07:59:00,12.548,12.614,12.492,12.502,250000.0
2007-07-05 08:00:00,12.582,12.593,12.478,12.55,700000.0
2007-07-05 08:01:00,12.507,12.59,12.507,12.529,250000.0
2007-07-05 08:02:00,12.462,12.577,12.448,12.499,650000.0
2007-07-05 08:03:00,12.512,12.559,12.485,12.559,200000.0
2007-07-05 08:06:00,12.499,12.513,12.475,12.475,150000.0
2007-07-05 08:07:00,12.482,12.601,12.482,12.601,200000.0
2007-07-05 08:08:00,12.495,12.593,12.473,12.473,400000.0
2007-07-05 08:09:00,12.57,12.57,12.485,12.485,300000.0
2007-07-05 08:10:00,12.472,12.585,12.447,12.472,450000.0
2007-07-05 08:13:00,12.519,12.599,12.479,12.599,300000.0
2007-07-05 08:14:00,12.546,12.546,12.546,12.546,50000.0
2007-07-05 08:15:00,12.532,12.532,12.434,12.434,150000.0
2007-07-05 08:16:00,12.567,12.613,12.517,12.53,350000.0
2007-07-05 08:18:00,12.45,12.45,12.45,12.45,50000.0
2007-07-05 08:19:00,12.474,12.571,12.451,12.468,400000.0
2007-07-05 08:20:00,12.603,12.608,12.49,12.568,400000.0
2007-07-05 08:21:00,12.574,12.574,12.556,12.556,100000.0
2007-07-05 08:22:00,12.573,12.574,12.5,12.532,350000.0
2007-07-05 08:23:00,12.456,12.578,12.456,12.578,100000.0
2007-07-05 08:24:00,12.552,12.552,12.481,12.492,200000.0
2007-07-05 08:25:00,12.497,12.584,12.497,12.507,250000.0
2007-07-05 08:26:00,12.563,12.563,12.506,12.506,100000.0
2007-07-05 08:27:00,12.567,12.589,12.481,12.525,400000.0
2007-07-05 08:28:00,12.538,12.615,12.501,12.567,350000.0
2007-07-05 08:29:00,12.478,12.591,12.474,12.55,350000.0
2007-07-05 08:30:00,12.451,12.566,12.451,12.554,450000.0
2007-07-05 08:31:00,12.575,12.575,12.495,12.495,100000.0
2007-07-05 08:32:00,12.523,12.586,12.457,12.559,550000.0
2007-07-05 08:34:00,12.568,12.568,12.466,12.556,400000.0
2007-07-05 08:35:00,12.486,12.594,12.449,12.449,550000.0
2007-07-05 08:38:00,12.509,12.616,12.484,12.616,350000.0
2007-07-05 08:39:00,12.514,12.539,12.488,12.514,400000.0
2007-07-05 08:40:00,12.569,12.581,12.438,12.469,400000.0
2007-07-05 08:41:00,12.516,12.591,12.516,12.569,250000.0
2007-07-05 08:42:00,12.551,12.586,12.499,12.51,350000.0
2007-07-05 08:47:00,12.578,12.592,12.468,12.521,550000.0
2007-07-05 08:49:00,12.524,12.618,12.513,12.618,550000.0
2007-07-05 08:50:00,12.501,12.588,12.486,12.588,350000.0
2007-07-05 08:51:00,12.556,12.591,12.466,12.591,350000.0
2007-07-05 08:53:00,12.599,12.599,12.503,12.581,250000.0
2007-07-05 08:54:00,12.546,12.578,12.484,12.578,350000.0
2007-07-05 08:56:00,12.586,12.627,12.49,12.527,600000.0
2007-07-05 08:57:00,12.435,12.579,12.435,12.579,400000.0
2007-07-05 08:58:00,12.523,12.581,12.523,12.537,250000.0
2007-07-05 08:59:00,12.554,12.571,12.512,12.564,500000.0
2007-07-05 09:00:00,12.603,12.608,12.469,12.573,550000.0
2007-07-05 09:01:00,12.566,12.602,12.496,12.499,450000.0
2007-07-05 09:02:00,12.582,12.625,12.496,12.571,600000.0
2007-07-05 09:03:00,12.551,12.588,12.468,12.531,350000.0
2007-07-05 09:05:00,12.596,12.596,12.462,12.579,350000.0
2007-07-05 09:06:00,12.539,12.611,12.513,12.546,500000.0
2007-07-05 09:07:00,12.543,12.657,12.516,12.586,550000.0
2007-07-05 09:08:00,12.533,12.553,12.533,12.553,100000.0
2007-07-05 09:09:00,12.54,12.623,12.485,12.591,650000.0
2007-07-05 09:10:00,12.574,12.615,12.489,12.606,300000.0
2007-07-05 09:11:00,12.583,12.593,12.508,12.537,550000.0
2007-07-05 09:12:00,12.64,12.64,12.489,12.528,550000.0
2007-07-05 09:13:00,12.517,12.56,12.47,12.56,250000.0
2007-07-05 09:14:00,12.571,12.613,12.531,12.613,350000.0
2007-07-05 09:15:00,12.555,12.627,12.525,12.595,350000.0
2007-07-05 09:16:00,12.554,12.655,12.516,12.534,350000.0
2007-07-05 09:17:00,12.578,12.629,12.538,12.576,400000.0
2007-07-05 09:18:00,12.461,12.592,12.435,12.576,650000.0
2007-07-05 09:19:00,12.584,12.639,12.516,12.516,600000.0
2007-07-05 09:20:00,12.63,12.646,12.535,12.535,250000.0
2007-07-05 09:21:00,12.601,12.617,12.534,12.617,550000.0
2007-07-05 09:22:00,12.592,12.616,12.536,12.616,250000.0
2007-07-05 09:23:00,12.518,12.616,12.479,12.582,450000.0
2007-07-05 09:24:00,12.513,12.598,12.513,12.543,400000.0
2007-07-05 09:25:00,12.614,12.615,12.531,12.531,300000.0
2007-07-05 09:27:00,12.59,12.614,12.495,12.495,350000.0
2007-07-05 09:28:00,12.585,12.608,12.501,12.604,450000.0
2007-07-05 09:29:00,12.574,12.593,12.497,12.593,500000.0
2007-07-05 09:30:00,12.512,12.609,12.473,12.514,400000.0
2007-07-05 09:31:00,12.485,12.609,12.468,12.555,500000.0
2007-07-05 09:33:00,12.536,12.673,12.536,12.561,500000.0
2007-07-05 09:34:00,12.524,12.579,12.486,12.519,400000.0
2007-07-05 09:35:00,12.592,12.592,12.434,12.464,500000.0
2007-07-05 09:36:00,12.559,12.628,12.485,12.485,500000.0
2007-07-05 09:37:00,12.57,12.643,12.521,12.634,300000.0
2007-07-05 09:38:00,12.557,12.627,12.516,12.623,450000.0
2007-07-05 09:39:00,12.641,12.644,12.507,12.628,500000.0
2007-07-05 09:40:00,12.528,12.641,12.463,12.476,550000.0
2007-07-05 09:41:00,12.547,12.669,12.547,12.585,550000.0
2007-07-05 09:43:00,12.502,12.61,12.47,12.579,350000.0
2007-07-05 09:44:00,12.524,12.609,12.488,12.53,350000.0
2007-07-05 09:45:00,12.629,12.629,12.516,12.62,500000.0
2007-07-05 09:46:00,12.502,12.614,12.502,12.562,350000.0
2007-07-05 09:47:00,12.493,12.609,12.485,12.534,400000.0
2007-07-05 09:48:00,12.613,12.613,12.484,12.528,450000.0
2007-07-05 09:49:00,12.457,12.596,12.44,12.472,400000.0
2007-07-05 09:50:00,12.536,12.606,12.481,12.481,500000.0
2007-07-05 09:51:00,12.587,12.587,12.499,12.519,350000.0
2007-07-05 09:53:00,12.466,12.576,12.46,12.506,250000.0
2007-07-05 09:54:00,12.604,12.632,12.496,12.604,350000.0
2007-07-05 09:55:00,12.601,12.625,12.529,12.625,300000.0
2007-07-05 09:56:00,12.504,12.621,12.468,12.621,400000.0
2007-07-05 09:57:00,12.522,12.593,12.522,12.541,350000.0
2007-07-05 09:58:00,12.532,12.598,12.505,12.548,400000.0
2007-07-05 09:59:00,12.534,12.62,12.486,12.617,450000.0
2007-07-05 10:00:00,12.621,12.621,12.491,12.586,550000.0
2007-07-05 10:01:00,12.594,12.638,12.501,12.601,500000.0
2007-07-05 10:02:00,12.597,12.621,12.516,12.55,450000.0
2007-07-05 10:03:00,12.483,12.621,12.483,12.577,550000.0
2007-07-05 10:04:00,12.623,12.623,12.496,12.496,300000.0
2007-07-05 10:05:00,12.535,12.639,12.535,12.639,250000.0
2007-07-05 10:06:00,12.546,12.65,12.494,12.65,450000.0
2007-07-05 10:07:00,12.485,12.586,12.479,12.513,400000.0
2007-07-05 10:08:00,12.533,12.614,12.507,12.513,650000.0
2007-07-05 10:09:00,12.507,12.623,12.481,12.616,300000.0
2007-07-05 10:10:00,12.613,12.649,12.52,12.649,550000.0
2007-07-05 10:11:00,12.576,12.634,12.534,12.634,250000.0
2007-07-05 10:12:00,12.624,12.641,12.5,12.639,400000.0
2007-07-05 10:13:00,12.565,12.64,12.513,12.515,300000.0
2007-07-05 10:14:00,12.553,12.642,12.511,12.511,400000.0
2007-07-05 10:15:00,12.65,12.65,12.537,12.618,350000.0
2007-07-05 10:16:00,12.512,12.648,12.512,12.595,400000.0
2007-07-05 10:17:00,12.571,12.582,12.483,12.499,400000.0
2007-07-05 10:18:00,12.479,12.631,12.479,12.631,450000.0
2007-07-05 10:19:00,12.556,12.666,12.531,12.595,400000.0
2007-07-05 10:20:00,12.561,12.648,12.493,12.493,550000.0
2007-07-05 10:21:00,12.616,12.683,12.549,12.549,500000.0
2007-07-05 10:22:00,12.55,12.672,12.511,12.613,450000.0
2007-07-05 10:23:00,12.592,12.627,12.487,12.627,250000.0
2007-07-05 10:24:00,12.618,12.65,12.489,12.618,900000.0
2007-07-05 10:25:00,12.515,12.641,12.49,12.583,700000.0
2007-07-05 10:26:00,12.612,12.624,12.516,12.516,350000.0
2007-07-05 10:27:00,12.572,12.609,12.485,12.609,450000.0
2007-07-05 10:28:00,12.614,12.614,12.464,12.53,350000.0
2007-07-05 10:29:00,12.623,12.623,12.466,12.583,900000.0
2007-07-05 10:30:00,12.595,12.618,12.496,12.549,400000.0
2007-07-05 10:31:00,12.493,12.586,12.493,12.534,350000.0
2007-07-05 10:32:00,12.555,12.593,12.472,12.593,700000.0
2007-07-05 10:33:00,12.598,12.598,12.489,12.523,250000.0
2007-07-05 10:34:00,12.615,12.615,12.468,12.552,500000.0
2007-07-05 10:36:00,12.509,12.612,12.484,12.612,500000.0
2007-07-05 10:37:00,12.632,12.632,12.506,12.541,400000.0
2007-07-05 10:39:00,12.591,12.612,12.474,12.474,650000.0
2007-07-05 10:40:00,12.561,12.568,12.455,12.566,550000.0
2007-07-05 10:41:00,12.57,12.57,12.452,12.458,350000.0
2007-07-05 10:42:00,12.546,12.559,12.418,12.549,750000.0
2007-07-05 10:43:00,12.558,12.59,12.434,12.471,400000.0
2007-07-05 10:44:00,12.556,12.597,12.459,12.567,900000.0
2007-07-05 10:45:00,12.558,12.59,12.437,12.534,350000.0
2007-07-05 10:46:00,12.518,12.574,12.512,12.574,350000.0
2007-07-05 10:47:00,12.559,12.578,12.441,12.441,350000.0
2007-07-05 10:49:00,12.612,12.612,12.483,12.491,600000.0
2007-07-05 10:50:00,12.542,12.622,12.468,12.468,800000.0
2007-07-05 10:51:00,12.559,12.648,12.503,12.614,550000.0
2007-07-05 10:52:00,12.544,12.579,12.428,12.542,950000.0
2007-07-05 10:53:00,12.529,12.584,12.448,12.497,500000.0
2007-07-05 10:54:00,12.598,12.623,12.51,12.523,700000.0
2007-07-05 10:55:00,12.596,12.66,12.529,12.539,800000.0
2007-07-05 10:56:00,12.529,12.592,12.448,12.586,400000.0
2007-07-05 10:57:00,12.58,12.617,12.485,12.586,450000.0
2007-07-05 10:58:00,12.481,12.591,12.443,12.546,350000.0
2007-07-05 10:59:00,12.573,12.573,12.431,12.431,450000.0
2007-07-05 11:00:00,12.535,12.629,12.499,12.499,350000.0
2007-07-05 11:01:00,12.442,12.587,12.436,12.441,500000.0
2007-07-05 11:02:00,12.628,12.655,12.507,12.562,400000.0
2007-07-05 11:03:00,12.527,12.598,12.472,12.497,550000.0
2007-07-05 11:04:00,12.621,12.621,12.504,12.616,400000.0
2007-07-05 11:05:00,12.497,12.691,12.497,12.537,550000.0
2007-07-05 11:06:00,12.595,12.609,12.485,12.485,350000.0
2007-07-05 11:07:00,12.561,12.594,12.48,12.575,450000.0
2007-07-05 11:08:00,12.544,12.64,12.529,12.623,300000.0
2007-07-05 11:09:00,12.586,12.586,12.473,12.567,500000.0
2007-07-05 11:10:00,12.461,12.595,12.461,12.521,400000.0
2007-07-05 11:12:00,12.589,12.617,12.504,12.597,300000.0
2007-07-05 11:13:00,12.588,12.619,12.466,12.615,500000.0
2007-07-05 11:14:00,12.527,12.609,12.5,12.604,400000.0
2007-07-05 11:15:00,12.49,12.597,12.483,12.542,400000.0
2007-07-05 11:16:00,12.543,12.596,12.517,12.596,250000.0
2007-07-05 11:17:00,12.606,12.61,12.484,12.61,350000.0
2007-07-05 11:18:00,12.504,12.557,12.501,12.53,350000.0
2007-07-05 11:19:00,12.468,12.58,12.427,12.575,550000.0
2007-07-05 11:20:00,12.596,12.605,12.484,12.541,450000.0
2007-07-05 11:21:00,12.597,12.597,12.469,12.58,450000.0
2007-07-05 11:22:00,12.621,12.675,12.478,12.478,400000.0
2007-07-05 11:23:00,12.536,12.613,12.478,12.501,500000.0
2007-07-05 11:25:00,12.514,12.616,12.509,12.513,550000.0
2007-07-05 11:26:00,12.591,12.595,12.489,12.595,400000.0
2007-07-05 11:27:00,12.458,12.6,12.458,12.6,500000.0
2007-07-05 11:28:00,12.491,12.569,12.456,12.559,350000.0
2007-07-05 11:29:00,12.527,12.62,12.498,12.543,500000.0
2007-07-05 11:30:00,12.614,12.644,12.512,12.512,500000.0
2007-07-05 11:31:00,12.602,12.647,12.487,12.487,550000.0
2007-07-05 11:32:00,12.576,12.605,12.515,12.546,450000.0
2007-07-05 11:33:00,12.465,12.591,12.465,12.557,350000.0
2007-07-05 11:34:00,12.611,12.611,12.502,12.57,400000.0
2007-07-05 11:35:00,12.559,12.597,12.463,12.531,450000.0
2007-07-05 11:36:00,12.502,12.599,12.459,12.518,550000.0
2007-07-05 11:38:00,12.566,12.578,12.491,12.566,400000.0
2007-07-05 11:39:00,12.519,12.572,12.456,12.478,350000.0
2007-07-05 11:40:00,12.541,12.63,12.494,12.571,400000.0
2007-07-05 11:41:00,12.506,12.576,12.501,12.532,350000.0
2007-07-05 11:42:00,12.538,12.634,12.529,12.606,500000.0
2007-07-05 11:43:00,12.574,12.576,12.474,12.576,350000.0
2007-07-05 11:44:00,12.614,12.619,12.488,12.583,450000.0
2007-07-05 11:45:00,12.459,12.549,12.429,12.549,550000.0
2007-07-05 11:46:00,12.568,12.579,12.467,12.501,400000.0
2007-07-05 11:47:00,12.547,12.62,12.471,12.58,500000.0
2007-07-05 11:48:00,12.549,12.592,12.478,12.592,400000.0
2007-07-05 11:49:00,12.566,12.579,12.46,12.52,350000.0
2007-07-05 11:50:00,12.533,12.584,12.464,12.584,350000.0
2007-07-05 11:51:00,12.447,12.561,12.447,12.556,450000.0
2007-07-05 11:52:00,12.511,12.616,12.45,12.616,450000.0
2007-07-05 11:53:00,12.452,12.602,12.452,12.514,400000.0
2007-07-05 11:54:00,12.617,12.663,12.55,12.596,550000.0
2007-07-05 11:55:00,12.575,12.634,12.516,12.615,350000.0
2007-07-05 11:56:00,12.557,12.63,12.534,12.534,350000.0
2007-07-05 11:57:00,12.618,12.64,12.531,12.602,450000.0
2007-07-05 11:58:00,12.509,12.623,12.495,12.623,350000.0
2007-07-05 11:59:00,12.581,12.611,12.48,12.538,450000.0
2007-07-05 12:01:00,12.625,12.652,12.524,12.558,500000.0
2007-07-05 12:02:00,12.593,12.631,12.566,12.631,350000.0
2007-07-05 12:03:00,12.52,12.606,12.477,12.589,1000000.0
2007-07-05 12:04:00,12.57,12.588,12.482,12.588,400000.0
2007-07-05 12:05:00,12.61,12.639,12.511,12.554,350000.0
2007-07-05 12:06:00,12.593,12.621,12.55,12.621,350000.0
2007-07-05 12:07:00,12.636,12.636,12.499,12.576,450000.0
2007-07-05 12:08:00,12.606,12.636,12.518,12.636,450000.0
2007-07-05 12:09:00,12.491,12.58,12.474,12.504,350000.0
2007-07-05 12:10:00,12.597,12.617,12.522,12.566,400000.0
2007-07-05 12:11:00,12.499,12.613,12.469,12.613,500000.0
2007-07-05 12:12:00,12.473,12.608,12.473,12.506,350000.0
2007-07-05 12:13:00,12.538,12.634,12.493,12.578,550000.0
2007-07-05 12:14:00,12.603,12.624,12.481,12.624,400000.0
2007-07-05 12:15:00,12.526,12.593,12.447,12.491,400000.0
2007-07-05 12:16:00,12.574,12.598,12.484,12.539,400000.0
2007-07-05 12:17:00,12.581,12.607,12.537,12.607,400000.0
2007-07-05 12:18:00,12.593,12.593,12.501,12.502,450000.0
2007-07-05 12:19:00,12.51,12.61,12.465,12.486,450000.0
2007-07-05 12:20:00,12.5,12.584,12.44,12.498,500000.0
2007-07-05 12:21:00,12.517,12.661,12.517,12.586,400000.0
2007-07-05 12:22:00,12.49,12.621,12.479,12.523,450000.0
2007-07-05 12:23:00,12.629,12.633,12.506,12.515,400000.0
2007-07-05 12:24:00,12.626,12.626,12.518,12.595,600000.0
2007-07-05 12:25:00,12.602,12.632,12.468,12.549,500000.0
2007-07-05 12:26:00,12.598,12.598,12.483,12.56,450000.0
2007-07-05 12:27:00,12.586,12.605,12.484,12.566,550000.0
2007-07-05 12:28:00,12.511,12.631,12.495,12.548,550000.0
2007-07-05 12:29:00,12.572,12.618,12.519,12.597,450000.0
2007-07-05 12:30:00,12.574,12.586,12.459,12.568,500000.0
2007-07-05 12:31:00,12.575,12.575,12.497,12.57,350000.0
2007-07-05 12:32:00,12.514,12.563,12.472,12.548,400000.0
2007-07-05 12:33:00,12.565,12.628,12.493,12.502,500000.0
2007-07-05 12:34:00,12.465,12.58,12.465,12.474,450000.0
2007-07-05 12:35:00,12.612,12.612,12.462,12.567,400000.0
2007-07-05 12:36:00,12.601,12.601,12.46,12.561,350000.0
2007-07-05 12:37:00,12.515,12.607,12.475,12.573,550000.0
2007-07-05 12:38:00,12.586,12.619,12.494,12.555,450000.0
2007-07-05 12:39:00,12.575,12.583,12.437,12.531,450000.0
2007-07-05 12:40:00,12.535,12.568,12.456,12.517,450000.0
2007-07-05 12:41:00,12.555,12.578,12.465,12.578,450000.0
2007-07-05 12:42:00,12.501,12.648,12.501,12.59,550000.0
2007-07-05 12:43:00,12.548,12.597,12.476,12.507,500000.0
2007-07-05 12:44:00,12.551,12.587,12.431,12.469,450000.0
2007-07-05 12:45:00,12.526,12.585,12.464,12.519,400000.0
2007-07-05 12:46:00,12.49,12.58,12.468,12.468,500000.0
2007-07-05 12:47:00,12.542,12.624,12.466,12.507,450000.0
2007-07-05 12:48:00,12.498,12.608,12.487,12.56,550000.0
2007-07-05 12:49:00,12.527,12.615,12.495,12.515,450000.0
2007-07-05 12:50:00,12.475,12.586,12.475,12.512,400000.0
2007-07-05 12:51:00,12.562,12.597,12.484,12.497,450000.0
2007-07-05 12:52:00,12.508,12.566,12.446,12.554,500000.0
2007-07-05 12:53:00,12.469,12.571,12.469,12.571,500000.0
2007-07-05 12:54:00,12.576,12.603,12.473,12.544,450000.0
2007-07-05 12:55:00,12.438,12.537,12.438,12.503,350000.0
2007-07-05 12:56:00,12.529,12.563,12.446,12.458,450000.0
2007-07-05 12:57:00,12.533,12.562,12.421,12.421,400000.0
2007-07-05 13:00:00,12.494,12.589,12.467,12.517,500000.0
2007-07-05 13:01:00,12.43,12.61,12.43,12.554,400000.0
2007-07-05 13:02:00,12.477,12.575,12.45,12.504,400000.0
2007-07-05 13:03:00,12.477,12.536,12.408,12.408,450000.0
2007-07-05 13:04:00,12.519,12.582,12.453,12.469,450000.0
2007-07-05 13:05:00,12.464,12.575,12.464,12.549,300000.0
2007-07-05 13:06:00,12.556,12.556,12.417,12.516,450000.0
2007-07-05 13:07:00,12.591,12.591,12.428,12.493,500000.0
2007-07-05 13:08:00,12.521,12.608,12.49,12.49,400000.0
2007-07-05 13:10:00,12.546,12.605,12.461,12.502,500000.0
2007-07-05 13:11:00,12.483,12.571,12.482,12.534,400000.0
2007-07-05 13:12:00,12.556,12.572,12.458,12.458,550000.0
2007-07-05 13:13:00,12.601,12.601,12.446,12.562,450000.0
2007-07-05 13:15:00,12.507,12.593,12.439,12.559,400000.0
2007-07-05 13:16:00,12.569,12.569,12.451,12.536,350000.0
2007-07-05 13:17:00,12.579,12.584,12.461,12.584,450000.0
2007-07-05 13:18:00,12.595,12.595,12.452,12.554,400000.0
2007-07-05 13:19:00,12.511,12.576,12.462,12.484,400000.0
2007-07-05 13:20:00,12.484,12.539,12.444,12.498,500000.0
2007-07-05 13:21:00,12.444,12.538,12.427,12.432,350000.0
2007-07-05 13:22:00,12.453,12.542,12.453,12.479,350000.0
2007-07-05 13:23:00,12.565,12.581,12.527,12.574,350000.0
2007-07-05 13:24:00,12.506,12.598,12.477,12.586,400000.0
2007-07-05 13:25:00,12.575,12.597,12.495,12.597,350000.0
2007-07-05 13:26:00,12.575,12.619,12.499,12.583,500000.0
2007-07-05 13:27:00,12.505,12.62,12.505,12.548,500000.0
2007-07-05 13:28:00,12.518,12.586,12.429,12.503,400000.0
2007-07-05 13:29:00,12.591,12.591,12.424,12.528,350000.0
2007-07-05 13:30:00,12.598,12.598,12.453,12.461,300000.0
2007-07-05 13:31:00,12.485,12.622,12.485,12.594,450000.0
2007-07-05 13:34:00,12.47,12.611,12.445,12.476,350000.0
2007-07-05 13:35:00,12.528,12.625,12.467,12.558,550000.0
2007-07-05 13:36:00,12.522,12.59,12.452,12.574,450000.0
2007-07-05 13:37:00,12.478,12.567,12.478,12.567,350000.0
2007-07-05 13:38:00,12.495,12.601,12.464,12.601,400000.0
2007-07-05 13:39:00,12.542,12.581,12.467,12.553,500000.0
2007-07-05 13:40:00,12.559,12.601,12.479,12.601,350000.0
2007-07-05 13:41:00,12.552,12.568,12.459,12.498,350000.0
2007-07-05 13:42:00,12.597,12.597,12.494,12.572,350000.0
2007-07-05 13:43:00,12.59,12.64,12.5,12.586,500000.0
2007-07-05 13:44:00,12.479,12.619,12.467,12.538,350000.0
2007-07-05 13:45:00,12.518,12.609,12.494,12.609,400000.0
2007-07-05 13:46:00,12.542,12.619,12.5,12.548,450000.0
2007-07-05 13:47:00,12.593,12.594,12.491,12.491,500000.0
2007-07-05 13:48:00,12.543,12.571,12.471,12.558,250000.0
2007-07-05 13:49:00,12.463,12.595,12.463,12.544,350000.0
2007-07-05 13:50:00,12.509,12.515,12.453,12.453,450000.0
2007-07-05 13:51:00,12.592,12.592,12.467,12.467,350000.0
2007-07-05 13:52:00,12.601,12.601,12.475,12.548,350000.0
2007-07-05 13:53:00,12.502,12.62,12.459,12.53,450000.0
2007-07-05 13:54:00,12.546,12.604,12.492,12.591,400000.0
2007-07-05 13:55:00,12.551,12.582,12.529,12.56,350000.0
2007-07-05 13:56:00,12.512,12.595,12.453,12.584,400000.0
2007-07-05 13:57:00,12.524,12.587,12.466,12.466,400000.0
2007-07-05 13:58:00,12.472,12.584,12.472,12.584,350000.0
2007-07-05 13:59:00,12.521,12.607,12.452,12.607,450000.0
2007-07-05 14:00:00,12.574,12.585,12.496,12.562,350000.0
2007-07-05 14:01:00,12.544,12.594,12.452,12.594,400000.0
2007-07-05 14:02:00,12.611,12.614,12.494,12.551,350000.0
2007-07-05 14:03:00,12.592,12.592,12.49,12.586,350000.0
2007-07-05 14:04:00,12.535,12.648,12.535,12.623,350000.0
2007-07-05 14:05:00,12.587,12.602,12.445,12.503,400000.0
2007-07-05 14:06:00,12.456,12.589,12.456,12.551,350000.0
2007-07-05 14:07:00,12.549,12.604,12.476,12.581,400000.0
2007-07-05 14:08:00,12.538,12.6,12.483,12.536,400000.0
2007-07-05 14:09:00,12.473,12.634,12.473,12.508,550000.0
2007-07-05 14:10:00,12.468,12.573,12.468,12.513,350000.0
2007-07-05 14:11:00,12.56,12.613,12.531,12.613,300000.0
2007-07-05 14:12:00,12.62,12.62,12.578,12.597,450000.0
2007-07-05 14:13:00,12.582,12.582,12.458,12.495,350000.0
2007-07-05 14:14:00,12.501,12.617,12.477,12.566,500000.0
2007-07-05 14:15:00,12.477,12.644,12.477,12.595,500000.0
2007-07-05 14:16:00,12.516,12.635,12.496,12.536,450000.0
2007-07-05 14:17:00,12.559,12.563,12.477,12.511,450000.0
2007-07-05 14:18:00,12.54,12.597,12.54,12.597,250000.0
2007-07-05 14:19:00,12.563,12.583,12.414,12.571,500000.0
2007-07-05 14:20:00,12.478,12.599,12.478,12.515,350000.0
2007-07-05 14:21:00,12.511,12.611,12.506,12.543,450000.0
2007-07-05 14:22:00,12.587,12.587,12.449,12.449,450000.0
2007-07-05 14:23:00,12.525,12.597,12.525,12.545,400000.0
2007-07-05 14:24:00,12.611,12.612,12.511,12.599,400000.0
2007-07-05 14:25:00,12.534,12.593,12.498,12.593,350000.0
2007-07-05 14:26:00,12.555,12.615,12.501,12.524,350000.0
2007-07-05 14:27:00,12.588,12.59,12.518,12.59,400000.0
2007-07-05 14:28:00,12.6,12.619,12.518,12.574,400000.0
2007-07-05 14:29:00,12.554,12.566,12.481,12.481,450000.0
2007-07-05 14:30:00,12.603,12.607,12.491,12.59,400000.0
2007-07-05 14:31:00,12.488,12.594,12.488,12.594,400000.0
2007-07-05 14:32:00,12.521,12.637,12.521,12.608,400000.0
2007-07-05 14:33:00,12.558,12.62,12.534,12.62,400000.0
2007-07-05 14:34:00,12.585,12.614,12.504,12.504,250000.0
2007-07-05 14:35:00,12.593,12.605,12.533,12.533,350000.0
2007-07-05 14:36:00,12.492,12.61,12.456,12.589,450000.0
2007-07-05 14:37:00,12.538,12.632,12.51,12.632,550000.0
2007-07-05 14:38:00,12.555,12.606,12.523,12.606,450000.0
2007-07-05 14:39:00,12.579,12.637,12.51,12.589,550000.0
2007-07-05 14:40:00,12.519,12.598,12.519,12.598,300000.0
2007-07-05 14:41:00,12.5,12.584,12.498,12.498,350000.0
2007-07-05 14:42:00,12.463,12.578,12.448,12.566,400000.0
2007-07-05 14:43:00,12.579,12.596,12.471,12.593,500000.0
2007-07-05 14:44:00,12.499,12.574,12.496,12.574,450000.0
2007-07-05 14:45:00,12.544,12.592,12.505,12.578,400000.0
2007-07-05 14:46:00,12.547,12.57,12.514,12.528,350000.0
2007-07-05 14:47:00,12.578,12.607,12.484,12.588,350000.0
2007-07-05 14:48:00,12.562,12.589,12.481,12.576,400000.0
2007-07-05 14:49:00,12.592,12.592,12.434,12.452,500000.0
2007-07-05 14:50:00,12.486,12.588,12.451,12.568,400000.0
2007-07-05 14:51:00,12.585,12.585,12.483,12.537,350000.0
2007-07-05 14:52:00,12.599,12.599,12.5,12.535,450000.0
2007-07-05 14:53:00,12.502,12.575,12.473,12.521,400000.0
2007-07-05 14:54:00,12.428,12.558,12.42,12.448,550000.0
2007-07-05 14:55:00,12.568,12.583,12.473,12.473,450000.0
2007-07-05 14:56:00,12.531,12.57,12.425,12.55,550000.0
2007-07-05 14:57:00,12.562,12.596,12.499,12.499,350000.0
2007-07-05 14:58:00,12.506,12.566,12.453,12.516,400000.0
2007-07-05 14:59:00,12.494,12.565,12.403,12.565,550000.0
2007-07-05 15:00:00,12.443,12.568,12.443,12.481,450000.0
2007-07-05 15:01:00,12.516,12.538,12.437,12.483,450000.0
2007-07-05 15:02:00,12.444,12.571,12.441,12.507,450000.0
2007-07-05 15:03:00,12.537,12.552,12.407,12.523,500000.0
2007-07-05 15:04:00,12.464,12.549,12.396,12.436,550000.0
2007-07-05 15:05:00,12.438,12.558,12.438,12.522,300000.0
2007-07-05 15:06:00,12.501,12.525,12.471,12.471,400000.0
2007-07-05 15:07:00,12.452,12.598,12.452,12.513,350000.0
2007-07-05 15:08:00,12.518,12.537,12.425,12.454,550000.0
2007-07-05 15:09:00,12.529,12.538,12.412,12.435,450000.0
2007-07-05 15:10:00,12.465,12.554,12.407,12.46,400000.0
2007-07-05 15:11:00,12.444,12.556,12.418,12.425,300000.0
2007-07-05 15:12:00,12.493,12.557,12.463,12.557,300000.0
2007-07-05 15:13:00,12.529,12.552,12.45,12.552,400000.0
2007-07-05 15:14:00,12.521,12.521,12.365,12.383,450000.0
2007-07-05 15:15:00,12.522,12.522,12.37,12.462,400000.0
2007-07-05 15:16:00,12.417,12.559,12.417,12.559,350000.0
2007-07-05 15:17:00,12.506,12.549,12.464,12.503,250000.0
2007-07-05 15:18:00,12.55,12.55,12.39,12.477,400000.0
2007-07-05 15:19:00,12.497,12.536,12.447,12.498,450000.0
2007-07-05 15:20:00,12.525,12.525,12.427,12.5,400000.0
2007-07-05 15:21:00,12.457,12.515,12.418,12.499,400000.0
2007-07-05 15:22:00,12.444,12.527,12.398,12.473,550000.0
2007-07-05 15:23:00,12.421,12.495,12.421,12.495,400000.0
2007-07-05 15:24:00,12.475,12.517,12.408,12.517,500000.0
2007-07-05 15:25:00,12.518,12.518,12.416,12.471,350000.0
2007-07-05 15:26:00,12.416,12.492,12.394,12.418,550000.0
2007-07-05 15:27:00,12.428,12.529,12.408,12.435,350000.0
2007-07-05 15:28:00,12.415,12.529,12.415,12.42,350000.0
2007-07-05 15:29:00,12.525,12.525,12.411,12.428,400000.0
2007-07-05 15:30:00,12.482,12.506,12.383,12.444,450000.0
2007-07-05 15:31:00,12.435,12.558,12.435,12.456,500000.0
2007-07-05 15:32:00,12.53,12.53,12.349,12.462,500000.0
2007-07-05 15:33:00,12.453,12.483,12.397,12.471,400000.0
2007-07-05 15:34:00,12.442,12.517,12.441,12.516,450000.0
2007-07-05 15:35:00,12.496,12.565,12.4,12.458,500000.0
2007-07-05 15:36:00,12.481,12.541,12.418,12.541,550000.0
2007-07-05 15:37:00,12.479,12.545,12.406,12.457,450000.0
2007-07-05 15:38:00,12.423,12.514,12.423,12.439,450000.0
2007-07-05 15:39:00,12.448,12.518,12.443,12.518,350000.0
2007-07-05 15:40:00,12.411,12.476,12.367,12.382,450000.0
2007-07-05 15:41:00,12.392,12.519,12.392,12.489,400000.0
2007-07-05 15:42:00,12.491,12.491,12.377,12.404,350000.0
2007-07-05 15:43:00,12.462,12.483,12.367,12.433,450000.0
2007-07-05 15:44:00,12.494,12.517,12.411,12.493,350000.0
2007-07-05 15:45:00,12.504,12.505,12.4,12.475,450000.0
2007-07-05 15:46:00,12.399,12.519,12.383,12.45,550000.0
2007-07-05 15:47:00,12.471,12.492,12.339,12.375,550000.0
2007-07-05 15:48:00,12.415,12.48,12.372,12.392,350000.0
2007-07-05 15:49:00,12.488,12.527,12.45,12.527,350000.0
2007-07-05 15:50:00,12.461,12.538,12.408,12.51,350000.0
2007-07-05 15:51:00,12.501,12.507,12.382,12.475,550000.0
2007-07-05 15:52:00,12.393,12.457,12.334,12.334,350000.0
2007-07-05 15:53:00,12.478,12.516,12.377,12.47,500000.0
2007-07-05 15:54:00,12.411,12.527,12.409,12.409,400000.0
2007-07-05 15:55:00,12.4,12.539,12.4,12.502,500000.0
2007-07-05 15:56:00,12.4,12.552,12.4,12.486,450000.0
2007-07-05 15:57:00,12.453,12.489,12.406,12.415,450000.0
2007-07-05 15:58:00,12.419,12.503,12.38,12.427,500000.0
2007-07-05 15:59:00,12.519,12.524,12.408,12.411,450000.0
2007-07-05 16:00:00,12.484,12.514,12.361,12.47,500000.0
2007-07-05 16:01:00,12.475,12.475,12.333,12.333,400000.0
2007-07-05 16:02:00,12.359,12.472,12.312,12.398,550000.0
2007-07-05 16:03:00,12.381,12.464,12.327,12.44,400000.0
2007-07-05 16:04:00,12.362,12.488,12.354,12.446,550000.0
2007-07-05 16:05:00,12.487,12.487,12.371,12.413,350000.0
2007-07-05 16:06:00,12.425,12.505,12.404,12.41,350000.0
2007-07-05 16:07:00,12.388,12.472,12.37,12.37,500000.0
2007-07-05 16:08:00,12.375,12.482,12.37,12.415,550000.0
2007-07-05 16:09:00,12.374,12.487,12.353,12.487,350000.0
2007-07-05 16:10:00,12.416,12.507,12.416,12.461,200000.0
2007-07-05 16:11:00,12.37,12.545,12.37,12.46,500000.0
2007-07-05 16:12:00,12.376,12.479,12.376,12.39,250000.0
2007-07-05 16:13:00,12.403,12.486,12.354,12.486,450000.0
2007-07-05 16:14:00,12.485,12.485,12.371,12.427,500000.0
2007-07-05 16:15:00,12.48,12.48,12.327,12.34,350000.0
2007-07-05 16:16:00,12.421,12.487,12.366,12.439,550000.0
2007-07-05 16:17:00,12.436,12.457,12.342,12.342,350000.0
2007-07-05 16:18:00,12.464,12.48,12.336,12.446,400000.0
2007-07-05 16:19:00,12.372,12.472,12.372,12.468,500000.0
2007-07-05 16:20:00,12.464,12.464,12.314,12.35,550000.0
2007-07-05 16:21:00,12.418,12.424,12.347,12.347,400000.0
2007-07-05 16:22:00,12.423,12.444,12.332,12.395,450000.0
2007-07-05 16:23:00,12.344,12.44,12.326,12.34,400000.0
2007-07-05 16:24:00,12.406,12.459,12.305,12.451,550000.0
2007-07-05 16:25:00,12.431,12.467,12.376,12.467,350000.0
2007-07-05 16:26:00,12.417,12.445,12.311,12.311,550000.0
2007-07-05 16:27:00,12.41,12.439,12.28,12.41,500000.0
2007-07-05 16:28:00,12.391,12.422,12.325,12.422,400000.0
2007-07-05 16:29:00,12.328,12.397,12.296,12.327,400000.0
2007-07-05 16:30:00,12.299,12.385,12.263,12.348,550000.0
2007-07-05 16:31:00,12.298,12.378,12.228,12.297,400000.0
2007-07-05 16:32:00,12.327,12.399,12.261,12.399,400000.0
2007-07-05 16:33:00,12.361,12.401,12.277,12.314,400000.0
2007-07-05 16:34:00,12.371,12.425,12.328,12.328,350000.0
2007-07-05 16:35:00,12.314,12.395,12.222,12.319,500000.0
2007-07-05 16:36:00,12.375,12.435,12.316,12.341,500000.0
2007-07-05 16:37:00,12.419,12.419,12.31,12.329,500000.0
2007-07-05 16:38:00,12.273,12.393,12.271,12.277,450000.0
2007-07-05 16:39:00,12.351,12.425,12.339,12.425,500000.0
2007-07-05 16:40:00,12.33,12.427,12.33,12.427,350000.0
2007-07-05 16:41:00,12.313,12.419,12.313,12.356,350000.0
2007-07-05 16:42:00,12.359,12.462,12.332,12.453,500000.0
2007-07-05 16:43:00,12.316,12.432,12.316,12.376,350000.0
2007-07-05 16:44:00,12.315,12.433,12.302,12.431,550000.0
2007-07-05 16:45:00,12.341,12.406,12.274,12.308,400000.0
2007-07-05 16:46:00,12.33,12.413,12.287,12.287,500000.0
2007-07-05 16:47:00,12.326,12.426,12.299,12.333,600000.0
2007-07-05 16:48:00,12.4,12.429,12.326,12.376,500000.0
2007-07-05 16:49:00,12.376,12.4,12.277,12.277,450000.0
2007-07-05 16:50:00,12.3,12.396,12.295,12.326,400000.0
2007-07-05 16:51:00,12.295,12.422,12.282,12.394,400000.0
2007-07-05 16:52:00,12.34,12.428,12.29,12.428,400000.0
2007-07-05 16:53:00,12.359,12.437,12.315,12.349,350000.0
2007-07-05 16:54:00,12.338,12.471,12.338,12.42,450000.0
2007-07-05 16:55:00,12.42,12.429,12.316,12.344,550000.0
2007-07-05 16:56:00,12.366,12.425,12.315,12.315,400000.0
2007-07-05 16:57:00,12.34,12.419,12.323,12.349,500000.0
2007-07-05 16:58:00,12.37,12.446,12.321,12.406,500000.0
2007-07-05 16:59:00,12.336,12.414,12.306,12.32,400000.0
2007-07-05 17:00:00,12.423,12.423,12.281,12.281,350000.0
2007-07-05 17:01:00,12.345,12.452,12.321,12.355,500000.0
2007-07-05 17:02:00,12.345,12.404,12.312,12.378,400000.0
2007-07-05 17:03:00,12.35,12.427,12.33,12.4,500000.0
2007-07-05 17:04:00,12.347,12.43,12.283,12.341,350000.0
2007-07-05 17:05:00,12.413,12.414,12.267,12.383,400000.0
2007-07-05 17:06:00,12.423,12.443,12.314,12.41,350000.0
2007-07-05 17:07:00,12.411,12.488,12.343,12.398,500000.0
2007-07-05 17:08:00,12.312,12.449,12.312,12.345,500000.0
2007-07-05 17:09:00,12.437,12.437,12.286,12.318,450000.0
2007-07-05 17:10:00,12.418,12.442,12.35,12.41,350000.0
2007-07-05 17:11:00,12.421,12.421,12.244,12.28,400000.0
2007-07-05 17:12:00,12.412,12.441,12.333,12.365,400000.0
2007-07-05 17:13:00,12.393,12.397,12.297,12.323,450000.0
2007-07-05 17:14:00,12.345,12.396,12.263,12.396,550000.0
2007-07-05 17:15:00,12.317,12.432,12.314,12.382,350000.0
2007-07-05 17:16:00,12.421,12.421,12.313,12.395,450000.0
2007-07-05 17:17:00,12.352,12.422,12.342,12.409,450000.0
2007-07-05 17:18:00,12.372,12.427,12.326,12.427,350000.0
2007-07-05 17:19:00,12.413,12.471,12.341,12.383,550000.0
2007-07-05 17:20:00,12.397,12.443,12.323,12.342,350000.0
2007-07-05 17:21:00,12.368,12.475,12.324,12.394,500000.0
2007-07-05 17:22:00,12.333,12.412,12.305,12.339,500000.0
2007-07-05 17:23:00,12.348,12.439,12.348,12.432,550000.0
2007-07-05 17:24:00,12.429,12.432,12.345,12.36,350000.0
2007-07-05 17:25:00,12.432,12.452,12.335,12.452,400000.0
2007-07-05 17:26:00,12.337,12.43,12.332,12.379,450000.0
2007-07-05 17:27:00,12.423,12.432,12.334,12.417,400000.0
2007-07-05 17:28:00,12.368,12.443,12.296,12.329,550000.0
2007-07-05 17:29:00,12.332,12.437,12.287,12.432,450000.0
2007-07-05 17:30:00,12.317,12.456,12.317,12.433,450000.0
2007-07-05 17:31:00,12.375,12.401,12.288,12.383,600000.0
2007-07-05 17:32:00,12.331,12.433,12.317,12.374,400000.0
2007-07-05 17:33:00,12.298,12.412,12.298,12.412,400000.0
2007-07-05 17:34:00,12.404,12.427,12.297,12.408,450000.0
2007-07-05 17:35:00,12.37,12.427,12.3,12.363,500000.0
2007-07-05 17:36:00,12.39,12.446,12.303,12.424,450000.0
2007-07-05 17:37:00,12.43,12.43,12.303,12.395,550000.0
2007-07-05 17:38:00,12.352,12.401,12.307,12.373,400000.0
2007-07-05 17:39:00,12.388,12.388,12.283,12.288,350000.0
2007-07-05 17:40:00,12.282,12.385,12.282,12.373,500000.0
2007-07-05 17:41:00,12.341,12.384,12.29,12.384,350000.0
2007-07-05 17:42:00,12.284,12.41,12.283,12.354,500000.0
2007-07-05 17:43:00,12.406,12.41,12.265,12.303,400000.0
2007-07-05 17:44:00,12.405,12.452,12.323,12.395,450000.0
2007-07-05 17:45:00,12.353,12.416,12.326,12.346,550000.0
2007-07-05 17:46:00,12.332,12.42,12.25,12.42,350000.0
2007-07-05 17:47:00,12.385,12.385,12.263,12.336,400000.0
2007-07-05 17:48:00,12.379,12.409,12.291,12.409,400000.0
2007-07-05 17:49:00,12.374,12.419,12.345,12.399,350000.0
2007-07-05 17:50:00,12.419,12.429,12.318,12.318,550000.0
2007-07-05 17:51:00,12.325,12.401,12.292,12.316,450000.0
2007-07-05 17:52:00,12.379,12.449,12.289,12.289,350000.0
2007-07-05 17:53:00,12.363,12.412,12.335,12.337,500000.0
2007-07-05 17:54:00,12.411,12.411,12.305,12.399,350000.0
2007-07-05 17:55:00,12.436,12.441,12.411,12.433,250000.0
2007-07-05 17:56:00,12.32,12.424,12.298,12.34,400000.0
2007-07-05 17:57:00,12.402,12.423,12.325,12.368,400000.0
2007-07-05 17:58:00,12.376,12.413,12.329,12.383,450000.0
2007-07-05 17:59:00,12.315,12.442,12.315,12.442,350000.0
2007-07-05 18:00:00,12.411,12.459,12.34,12.427,500000.0
2007-07-05 18:01:00,12.401,12.441,12.301,12.426,500000.0
2007-07-05 18:02:00,12.34,12.425,12.339,12.423,500000.0
2007-07-05 18:03:00,12.393,12.41,12.342,12.372,350000.0
2007-07-05 18:04:00,12.427,12.427,12.3,12.314,450000.0
2007-07-05 18:05:00,12.413,12.503,12.309,12.353,750000.0
2007-07-05 18:06:00,12.448,12.448,12.301,12.348,550000.0
2007-07-05 18:07:00,12.399,12.453,12.325,12.325,550000.0
2007-07-05 18:08:00,12.373,12.476,12.343,12.378,500000.0
2007-07-05 18:09:00,12.413,12.433,12.319,12.433,550000.0
2007-07-05 18:10:00,12.403,12.428,12.344,12.428,400000.0
2007-07-05 18:11:00,12.326,12.428,12.293,12.4,450000.0
2007-07-05 18:12:00,12.418,12.418,12.251,12.376,400000.0
2007-07-05 18:13:00,12.398,12.412,12.3,12.342,550000.0
2007-07-05 18:14:00,12.324,12.425,12.324,12.396,400000.0
2007-07-05 18:15:00,12.369,12.416,12.321,12.321,350000.0
2007-07-05 18:16:00,12.283,12.449,12.283,12.396,500000.0
2007-07-05 18:17:00,12.32,12.462,12.32,12.449,400000.0
2007-07-05 18:18:00,12.402,12.494,12.322,12.322,500000.0
2007-07-05 18:19:00,12.398,12.405,12.292,12.405,400000.0
2007-07-05 18:20:00,12.293,12.383,12.25,12.383,400000.0
2007-07-05 18:21:00,12.359,12.431,12.326,12.392,550000.0
2007-07-05 18:22:00,12.265,12.357,12.265,12.314,400000.0
2007-07-05 18:23:00,12.406,12.421,12.318,12.415,400000.0
2007-07-05 18:24:00,12.422,12.44,12.36,12.44,350000.0
2007-07-05 18:25:00,12.374,12.433,12.326,12.359,500000.0
2007-07-05 18:26:00,12.359,12.435,12.309,12.435,550000.0
2007-07-05 18:27:00,12.415,12.415,12.304,12.391,350000.0
2007-07-05 18:28:00,12.39,12.39,12.255,12.38,350000.0
2007-07-05 18:29:00,12.349,12.402,12.317,12.332,350000.0
2007-07-05 18:30:00,12.366,12.43,12.279,12.369,450000.0
2007-07-05 18:31:00,12.359,12.453,12.35,12.352,1550000.0
2007-07-05 18:32:00,12.328,12.382,12.26,12.347,450000.0
2007-07-05 18:33:00,12.412,12.417,12.299,12.417,350000.0
2007-07-05 18:34:00,12.428,12.428,12.301,12.372,350000.0
2007-07-05 18:35:00,12.351,12.419,12.347,12.364,350000.0
2007-07-05 18:36:00,12.329,12.405,12.272,12.38,550000.0
2007-07-05 18:37:00,12.344,12.414,12.33,12.406,400000.0
2007-07-05 18:38:00,12.363,12.414,12.309,12.36,450000.0
2007-07-05 18:39:00,12.386,12.386,12.267,12.338,400000.0
2007-07-05 18:40:00,12.344,12.4,12.303,12.333,400000.0
2007-07-05 18:41:00,12.334,12.38,12.306,12.38,300000.0
2007-07-05 18:42:00,12.352,12.433,12.302,12.335,550000.0
2007-07-05 18:43:00,12.418,12.418,12.264,12.36,400000.0
2007-07-05 18:44:00,12.323,12.414,12.286,12.392,500000.0
2007-07-05 18:45:00,12.348,12.393,12.329,12.329,350000.0
2007-07-05 18:46:00,12.323,12.412,12.31,12.412,350000.0
2007-07-05 18:47:00,12.336,12.433,12.28,12.403,400000.0
2007-07-05 18:48:00,12.423,12.436,12.324,12.324,400000.0
2007-07-05 18:49:00,12.362,12.421,12.334,12.334,400000.0
2007-07-05 18:50:00,12.419,12.455,12.334,12.391,550000.0
2007-07-05 18:51:00,12.41,12.434,12.34,12.349,450000.0
2007-07-05 18:52:00,12.391,12.419,12.333,12.374,400000.0
2007-07-05 18:53:00,12.383,12.435,12.358,12.41,450000.0
2007-07-05 18:54:00,12.364,12.422,12.35,12.35,400000.0
2007-07-05 18:55:00,12.414,12.421,12.299,12.412,500000.0
2007-07-05 18:56:00,12.398,12.398,12.319,12.367,450000.0
2007-07-05 18:57:00,12.443,12.443,12.301,12.395,450000.0
2007-07-05 18:58:00,12.437,12.437,12.356,12.424,350000.0
2007-07-05 18:59:00,12.37,12.419,12.37,12.382,450000.0
2007-07-05 19:00:00,12.376,12.453,12.322,12.436,350000.0
2007-07-05 19:01:00,12.37,12.425,12.319,12.373,500000.0
2007-07-05 19:02:00,12.463,12.463,12.321,12.404,400000.0
2007-07-05 19:03:00,12.443,12.443,12.325,12.429,350000.0
2007-07-05 19:04:00,12.312,12.425,12.312,12.333,250000.0
2007-07-05 19:05:00,12.352,12.451,12.352,12.385,350000.0
2007-07-05 19:06:00,12.431,12.437,12.328,12.437,400000.0
2007-07-05 19:07:00,12.418,12.432,12.276,12.276,350000.0
2007-07-05 19:08:00,12.402,12.47,12.317,12.407,450000.0
2007-07-05 19:09:00,12.381,12.419,12.331,12.354,350000.0
2007-07-05 19:10:00,12.411,12.432,12.305,12.432,550000.0
2007-07-05 19:11:00,12.327,12.432,12.327,12.357,400000.0
2007-07-05 19:12:00,12.339,12.427,12.339,12.404,350000.0
2007-07-05 19:13:00,12.412,12.427,12.32,12.32,400000.0
2007-07-05 19:14:00,12.317,12.431,12.316,12.431,400000.0
2007-07-05 19:15:00,12.41,12.465,12.373,12.399,350000.0
2007-07-05 19:16:00,12.472,12.474,12.406,12.447,350000.0
2007-07-05 19:17:00,12.455,12.455,12.343,12.384,500000.0
2007-07-05 19:18:00,12.365,12.439,12.365,12.439,100000.0
2007-07-05 19:19:00,12.459,12.484,12.374,12.472,400000.0
2007-07-05 19:20:00,12.399,12.452,12.338,12.433,350000.0
2007-07-05 19:21:00,12.391,12.457,12.347,12.395,350000.0
2007-07-05 19:22:00,12.433,12.47,12.318,12.366,400000.0
2007-07-05 19:23:00,12.441,12.441,12.339,12.339,350000.0
2007-07-05 19:24:00,12.336,12.443,12.307,12.329,350000.0
2007-07-05 19:25:00,12.416,12.421,12.308,12.309,400000.0
2007-07-05 19:26:00,12.442,12.455,12.31,12.382,550000.0
2007-07-05 19:27:00,12.459,12.459,12.434,12.434,100000.0
2007-07-05 19:28:00,12.322,12.443,12.322,12.403,400000.0
2007-07-05 19:29:00,12.312,12.428,12.277,12.357,400000.0
2007-07-05 19:30:00,12.311,12.447,12.311,12.327,400000.0
2007-07-05 19:31:00,12.35,12.474,12.349,12.457,350000.0
2007-07-05 19:32:00,12.393,12.464,12.367,12.441,400000.0
2007-07-05 19:34:00,12.461,12.461,12.377,12.434,250000.0
2007-07-05 19:35:00,12.434,12.434,12.326,12.354,400000.0
2007-07-05 19:36:00,12.427,12.427,12.387,12.387,100000.0
2007-07-05 19:37:00,12.472,12.472,12.36,12.468,200000.0
2007-07-05 19:38:00,12.364,12.442,12.31,12.366,450000.0
2007-07-05 19:39:00,12.417,12.444,12.309,12.315,300000.0
2007-07-05 19:40:00,12.341,12.447,12.327,12.425,400000.0
2007-07-05 19:41:00,12.428,12.472,12.331,12.422,500000.0
2007-07-05 19:42:00,12.433,12.433,12.309,12.359,250000.0
2007-07-05 19:43:00,12.463,12.463,12.373,12.374,250000.0
2007-07-05 19:44:00,12.374,12.459,12.353,12.43,550000.0
2007-07-05 19:45:00,12.323,12.43,12.316,12.43,400000.0
2007-07-05 19:46:00,12.353,12.429,12.341,12.354,300000.0
2007-07-05 19:47:00,12.46,12.46,12.326,12.415,250000.0
2007-07-05 19:51:00,12.42,12.42,12.376,12.376,100000.0
2007-07-05 19:52:00,12.407,12.424,12.342,12.378,400000.0
2007-07-05 19:53:00,12.349,12.472,12.349,12.428,250000.0
2007-07-05 19:54:00,12.423,12.462,12.379,12.462,450000.0
2007-07-05 19:55:00,12.438,12.476,12.393,12.461,400000.0
2007-07-05 19:56:00,12.361,12.503,12.361,12.449,350000.0
2007-07-05 19:57:00,12.37,12.452,12.306,12.415,400000.0
2007-07-05 19:58:00,12.357,12.466,12.357,12.466,400000.0
2007-07-05 19:59:00,12.386,12.444,12.33,12.33,500000.0
2007-07-05 20:00:00,12.437,12.437,12.364,12.364,250000.0
2007-07-05 20:01:00,12.388,12.411,12.311,12.311,300000.0
2007-07-05 20:03:00,12.439,12.439,12.34,12.364,350000.0
2007-07-05 20:04:00,12.416,12.477,12.348,12.348,400000.0
2007-07-05 20:05:00,12.399,12.439,12.308,12.384,450000.0
2007-07-05 20:06:00,12.393,12.438,12.317,12.356,450000.0
2007-07-05 20:08:00,12.303,12.441,12.303,12.399,200000.0
2007-07-05 20:09:00,12.358,12.423,12.308,12.308,150000.0
2007-07-05 20:10:00,12.398,12.438,12.364,12.384,350000.0
2007-07-05 20:11:00,12.308,12.429,12.308,12.334,250000.0
2007-07-05 20:18:00,12.343,12.423,12.343,12.423,100000.0
2007-07-05 20:19:00,12.322,12.435,12.322,12.435,150000.0
2007-07-05 20:20:00,12.423,12.423,12.313,12.313,350000.0
2007-07-05 20:21:00,12.443,12.443,12.376,12.376,150000.0
2007-07-05 20:22:00,12.424,12.424,12.323,12.325,300000.0
2007-07-05 20:23:00,12.337,12.411,12.311,12.311,350000.0
2007-07-05 20:25:00,12.399,12.414,12.327,12.389,400000.0
2007-07-05 20:26:00,12.399,12.421,12.318,12.318,250000.0
2007-07-05 20:27:00,12.35,12.426,12.34,12.398,300000.0
2007-07-05 20:28:00,12.326,12.414,12.305,12.389,400000.0
2007-07-05 20:29:00,12.428,12.434,12.335,12.402,400000.0
2007-07-05 20:30:00,12.375,12.487,12.375,12.444,350000.0
2007-07-05 20:31:00,12.436,12.464,12.367,12.433,300000.0
2007-07-05 20:32:00,12.399,12.399,12.318,12.339,200000.0
2007-07-05 20:33:00,12.431,12.456,12.43,12.43,150000.0
2007-07-05 20:34:00,12.408,12.408,12.35,12.35,100000.0
2007-07-05 20:35:00,12.428,12.483,12.349,12.433,500000.0
2007-07-05 20:40:00,12.452,12.452,12.334,12.449,350000.0
2007-07-05 20:41:00,12.334,12.413,12.328,12.328,250000.0
2007-07-05 20:43:00,12.369,12.451,12.328,12.451,450000.0
2007-07-05 20:44:00,12.358,12.371,12.313,12.334,400000.0
2007-07-05 20:45:00,12.358,12.358,12.334,12.334,100000.0
2007-07-05 20:50:00,12.453,12.457,12.403,12.437,200000.0
2007-07-05 20:52:00,12.404,12.404,12.404,12.404,50000.0
2007-07-05 20:53:00,12.43,12.467,12.365,12.365,350000.0
2007-07-05 20:54:00,12.36,12.442,12.31,12.433,450000.0
2007-07-05 20:58:00,12.447,12.447,12.336,12.336,100000.0
2007-07-05 20:59:00,12.385,12.481,12.349,12.354,500000.0
2007-07-05 21:00:00,12.485,12.485,12.438,12.438,200000.0
2007-07-05 21:01:00,12.415,12.447,12.365,12.411,350000.0
2007-07-05 21:02:00,12.374,12.459,12.374,12.459,100000.0
2007-07-05 21:03:00,12.464,12.464,12.358,12.379,400000.0
2007-07-05 21:04:00,12.425,12.459,12.353,12.459,450000.0
2007-07-05 21:05:00,12.456,12.456,12.363,12.434,250000.0
2007-07-05 21:06:00,12.419,12.46,12.348,12.348,350000.0
2007-07-05 21:09:00,12.415,12.449,12.343,12.449,450000.0
2007-07-05 21:13:00,12.399,12.399,12.383,12.383,100000.0
2007-07-05 21:16:00,12.365,12.46,12.365,12.391,350000.0
2007-07-05 21:17:00,12.439,12.439,12.368,12.368,100000.0
2007-07-05 21:18:00,12.434,12.434,12.434,12.434,50000.0
2007-07-05 21:19:00,12.417,12.448,12.345,12.417,350000.0
2007-07-05 21:20:00,12.448,12.448,12.35,12.369,400000.0
2007-07-05 21:21:00,12.422,12.468,12.359,12.455,450000.0
2007-07-05 21:23:00,12.353,12.498,12.353,12.373,200000.0
2007-07-05 21:24:00,12.458,12.458,12.339,12.339,200000.0
2007-07-05 21:25:00,12.497,12.497,12.497,12.497,50000.0
2007-07-05 21:26:00,12.378,12.494,12.378,12.494,150000.0
2007-07-05 21:27:00,12.492,12.492,12.39,12.39,100000.0
2007-07-05 21:28:00,12.392,12.392,12.392,12.392,50000.0
2007-07-05 21:29:00,12.492,12.493,12.368,12.453,400000.0
2007-07-05 21:34:00,12.419,12.44,12.419,12.44,100000.0
2007-07-05 21:35:00,12.36,12.489,12.36,12.424,350000.0
2007-07-05 21:36:00,12.43,12.464,12.358,12.464,450000.0
2007-07-05 21:43:00,12.422,12.458,12.342,12.458,450000.0
2007-07-05 21:44:00,12.447,12.46,12.447,12.46,100000.0
2007-07-05 21:46:00,12.463,12.463,12.412,12.413,150000.0
2007-07-05 21:47:00,12.353,12.441,12.353,12.441,300000.0
2007-07-05 21:48:00,12.417,12.448,12.413,12.413,200000.0
2007-07-05 21:49:00,12.43,12.464,12.358,12.464,450000.0
2007-07-05 21:50:00,12.372,12.479,12.372,12.423,150000.0
2007-07-05 21:51:00,12.38,12.411,12.357,12.357,200000.0
2007-07-05 21:56:00,12.432,12.472,12.353,12.472,450000.0
2007-07-05 21:59:00,12.425,12.462,12.346,12.462,450000.0
2007-07-05 22:00:00,12.451,12.463,12.451,12.463,100000.0
2007-07-05 22:04:00,12.42,12.42,12.398,12.398,100000.0
2007-07-05 22:05:00,12.435,12.469,12.363,12.469,450000.0
2007-07-05 22:06:00,12.469,12.469,12.387,12.456,250000.0
2007-07-05 22:07:00,12.426,12.457,12.414,12.457,150000.0
2007-07-05 22:08:00,12.451,12.451,12.405,12.405,200000.0
2007-07-05 22:09:00,12.418,12.469,12.406,12.406,250000.0
2007-07-05 22:10:00,12.39,12.43,12.39,12.401,200000.0
2007-07-05 22:12:00,12.422,12.48,12.422,12.48,100000.0
2007-07-05 22:13:00,12.475,12.478,12.42,12.42,150000.0
2007-07-05 22:16:00,12.471,12.479,12.409,12.409,200000.0
2007-07-05 22:17:00,12.39,12.471,12.381,12.471,250000.0
2007-07-05 22:18:00,12.5,12.501,12.381,12.501,500000.0
2007-07-05 22:23:00,12.464,12.464,12.412,12.453,300000.0
2007-07-05 22:24:00,12.46,12.463,12.448,12.463,150000.0
2007-07-05 22:25:00,12.425,12.473,12.425,12.457,400000.0
2007-07-05 22:26:00,12.455,12.475,12.353,12.376,500000.0
2007-07-05 22:27:00,12.459,12.508,12.364,12.466,550000.0
2007-07-05 22:28:00,12.459,12.491,12.353,12.353,550000.0
2007-07-05 22:29:00,12.395,12.458,12.383,12.383,300000.0
2007-07-05 22:30:00,12.466,12.511,12.407,12.465,350000.0
2007-07-05 22:31:00,12.436,12.437,12.391,12.425,300000.0
2007-07-05 22:33:00,12.405,12.44,12.325,12.44,450000.0
2007-07-05 22:35:00,12.431,12.497,12.358,12.454,650000.0
2007-07-05 22:36:00,12.408,12.437,12.322,12.322,200000.0
2007-07-05 22:37:00,12.375,12.483,12.369,12.458,250000.0
2007-07-05 22:38:00,12.397,12.477,12.358,12.399,250000.0
2007-07-05 22:39:00,12.459,12.496,12.349,12.349,400000.0
2007-07-05 22:41:00,12.461,12.461,12.34,12.34,200000.0
2007-07-05 22:42:00,12.37,12.477,12.353,12.353,350000.0
2007-07-05 22:43:00,12.492,12.492,12.383,12.456,300000.0
2007-07-05 22:45:00,12.434,12.468,12.419,12.419,150000.0
2007-07-05 22:46:00,12.419,12.457,12.35,12.408,300000.0
2007-07-05 22:47:00,12.429,12.446,12.344,12.446,350000.0
2007-07-05 22:48:00,12.451,12.456,12.419,12.456,200000.0
2007-07-05 22:53:00,12.411,12.454,12.346,12.442,450000.0
2007-07-05 22:55:00,12.432,12.436,12.336,12.434,300000.0
2007-07-05 22:56:00,12.446,12.446,12.446,12.446,50000.0
2007-07-05 22:57:00,12.422,12.428,12.417,12.417,150000.0
2007-07-05 22:58:00,12.377,12.459,12.35,12.35,200000.0
2007-07-05 22:59:00,12.444,12.444,12.37,12.37,100000.0
2007-07-05 23:00:00,12.426,12.444,12.426,12.444,100000.0
2007-07-05 23:02:00,12.403,12.436,12.323,12.436,450000.0
2007-07-05 23:08:00,12.4,12.442,12.324,12.442,450000.0
2007-07-05 23:10:00,12.42,12.465,12.353,12.447,450000.0
2007-07-05 23:13:00,12.431,12.431,12.311,12.342,400000.0
2007-07-05 23:26:00,12.409,12.448,12.341,12.437,450000.0
2007-07-06 00:00:00,12.48,12.75,12.33,12.7,450000.0
2007-07-06 00:04:00,12.397,12.431,12.325,12.431,450000.0
2007-07-06 00:05:00,12.404,12.416,12.404,12.416,100000.0
2007-07-06 00:09:00,12.35,12.419,12.327,12.366,450000.0
2007-07-06 00:12:00,12.371,12.477,12.371,12.377,350000.0
2007-07-06 00:13:00,12.417,12.463,12.417,12.426,150000.0
2007-07-06 00:14:00,12.468,12.475,12.39,12.39,250000.0
2007-07-06 00:16:00,12.349,12.471,12.343,12.353,300000.0
2007-07-06 00:17:00,12.376,12.43,12.376,12.396,200000.0
2007-07-06 00:18:00,12.415,12.449,12.343,12.449,450000.0
2007-07-06 00:20:00,12.45,12.45,12.34,12.34,150000.0
2007-07-06 00:21:00,12.437,12.457,12.427,12.457,150000.0
2007-07-06 00:23:00,12.384,12.384,12.362,12.362,100000.0
2007-07-06 00:24:00,12.403,12.403,12.358,12.376,150000.0
2007-07-06 00:25:00,12.45,12.456,12.41,12.41,250000.0
2007-07-06 00:26:00,12.355,12.458,12.355,12.383,300000.0
2007-07-06 00:27:00,12.426,12.438,12.357,12.438,400000.0
2007-07-06 00:28:00,12.461,12.461,12.337,12.456,500000.0
2007-07-06 00:32:00,12.343,12.439,12.343,12.439,100000.0
2007-07-06 00:34:00,12.397,12.431,12.325,12.431,450000.0
2007-07-06 00:37:00,12.395,12.43,12.323,12.429,600000.0
2007-07-06 00:38:00,12.328,12.328,12.316,12.328,150000.0
2007-07-06 00:41:00,12.436,12.469,12.363,12.469,400000.0
2007-07-06 00:42:00,12.463,12.463,12.323,12.344,250000.0
2007-07-06 00:45:00,12.375,12.454,12.352,12.352,250000.0
2007-07-06 00:49:00,12.38,12.38,12.367,12.367,100000.0
2007-07-06 00:50:00,12.473,12.474,12.354,12.434,950000.0
2007-07-06 00:52:00,12.398,12.408,12.398,12.408,100000.0
2007-07-06 00:53:00,12.36,12.441,12.318,12.441,400000.0
2007-07-06 00:57:00,12.412,12.424,12.315,12.315,150000.0
2007-07-06 01:06:00,12.392,12.428,12.314,12.428,450000.0
2007-07-06 01:08:00,12.402,12.436,12.33,12.436,450000.0
2007-07-06 01:16:00,12.431,12.431,12.328,12.328,100000.0
2007-07-06 01:17:00,12.386,12.433,12.33,12.386,450000.0
2007-07-06 01:23:00,12.354,12.37,12.354,12.37,100000.0
2007-07-06 01:24:00,12.472,12.472,12.347,12.466,500000.0
2007-07-06 01:29:00,12.402,12.436,12.33,12.436,450000.0
2007-07-06 01:32:00,12.407,12.441,12.335,12.441,450000.0
2007-07-06 01:35:00,12.438,12.471,12.388,12.429,350000.0
2007-07-06 01:36:00,12.415,12.459,12.358,12.459,300000.0
2007-07-06 01:40:00,12.41,12.456,12.345,12.437,450000.0
2007-07-06 01:41:00,12.412,12.419,12.305,12.415,350000.0
2007-07-06 01:48:00,12.435,12.448,12.36,12.393,350000.0
2007-07-06 01:50:00,12.43,12.44,12.344,12.397,250000.0
2007-07-06 01:51:00,12.423,12.423,12.302,12.333,400000.0
2007-07-06 01:52:00,12.415,12.462,12.351,12.446,450000.0
2007-07-06 01:53:00,12.446,12.446,12.361,12.431,250000.0
2007-07-06 01:54:00,12.399,12.412,12.359,12.359,150000.0
2007-07-06 02:04:00,12.37,12.486,12.37,12.486,100000.0
2007-07-06 02:05:00,12.349,12.349,12.349,12.349,50000.0
2007-07-06 02:07:00,12.486,12.486,12.393,12.393,150000.0
2007-07-06 02:08:00,12.469,12.498,12.399,12.455,200000.0
2007-07-06 02:09:00,12.377,12.443,12.377,12.385,150000.0
2007-07-06 02:10:00,12.452,12.452,12.451,12.451,100000.0
2007-07-06 02:12:00,12.425,12.461,12.352,12.456,450000.0
2007-07-06 02:14:00,12.421,12.461,12.342,12.461,450000.0
2007-07-06 02:21:00,12.441,12.441,12.401,12.401,100000.0
2007-07-06 02:22:00,12.356,12.427,12.356,12.427,200000.0
2007-07-06 02:26:00,12.449,12.449,12.347,12.443,150000.0
2007-07-06 02:27:00,12.41,12.448,12.331,12.448,450000.0
2007-07-06 02:29:00,12.422,12.456,12.35,12.456,450000.0
2007-07-06 02:35:00,12.417,12.454,12.326,12.369,600000.0
2007-07-06 02:45:00,12.473,12.487,12.353,12.487,200000.0
2007-07-06 02:47:00,12.425,12.459,12.353,12.459,450000.0
2007-07-06 02:52:00,12.427,12.461,12.355,12.461,450000.0
2007-07-06 02:55:00,12.435,12.48,12.369,12.465,450000.0
2007-07-06 02:56:00,12.423,12.481,12.423,12.469,400000.0
2007-07-06 03:01:00,12.425,12.46,12.344,12.46,450000.0
2007-07-06 03:02:00,12.458,12.472,12.458,12.472,100000.0
2007-07-06 03:04:00,12.445,12.479,12.373,12.479,450000.0
2007-07-06 03:05:00,12.449,12.461,12.449,12.461,100000.0
2007-07-06 03:07:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 03:10:00,12.44,12.483,12.372,12.466,450000.0
2007-07-06 03:11:00,12.448,12.462,12.448,12.462,100000.0
2007-07-06 03:15:00,12.383,12.467,12.383,12.467,100000.0
2007-07-06 03:16:00,12.469,12.469,12.384,12.454,250000.0
2007-07-06 03:23:00,12.465,12.465,12.413,12.413,100000.0
2007-07-06 03:26:00,12.429,12.469,12.362,12.456,450000.0
2007-07-06 03:33:00,12.454,12.495,12.454,12.495,100000.0
2007-07-06 03:35:00,12.469,12.498,12.363,12.466,350000.0
2007-07-06 03:36:00,12.36,12.493,12.36,12.493,100000.0
2007-07-06 03:40:00,12.439,12.477,12.374,12.474,450000.0
2007-07-06 03:43:00,12.427,12.463,12.347,12.463,450000.0
2007-07-06 03:45:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 03:46:00,12.458,12.472,12.458,12.472,100000.0
2007-07-06 03:50:00,12.383,12.452,12.383,12.452,100000.0
2007-07-06 03:51:00,12.415,12.415,12.357,12.357,100000.0
2007-07-06 03:58:00,12.421,12.462,12.344,12.462,450000.0
2007-07-06 04:00:00,12.489,12.508,12.383,12.489,200000.0
2007-07-06 04:10:00,12.469,12.469,12.384,12.454,250000.0
2007-07-06 04:11:00,12.37,12.447,12.37,12.447,150000.0
2007-07-06 04:14:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 04:21:00,12.439,12.472,12.371,12.472,450000.0
2007-07-06 04:28:00,12.438,12.474,12.371,12.466,450000.0
2007-07-06 04:29:00,12.448,12.462,12.448,12.462,100000.0
2007-07-06 04:32:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 04:34:00,12.43,12.464,12.358,12.464,450000.0
2007-07-06 04:41:00,12.381,12.381,12.381,12.381,50000.0
2007-07-06 04:42:00,12.464,12.464,12.379,12.449,250000.0
2007-07-06 04:47:00,12.476,12.476,12.382,12.393,400000.0
2007-07-06 04:49:00,12.466,12.466,12.381,12.451,250000.0
2007-07-06 04:55:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 04:56:00,12.464,12.476,12.464,12.476,100000.0
2007-07-06 05:03:00,12.456,12.456,12.384,12.384,100000.0
2007-07-06 05:04:00,12.469,12.469,12.387,12.456,250000.0
2007-07-06 05:11:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 05:12:00,12.363,12.363,12.363,12.363,50000.0
2007-07-06 05:17:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 05:20:00,12.43,12.43,12.379,12.379,100000.0
2007-07-06 05:22:00,12.427,12.461,12.355,12.461,450000.0
2007-07-06 05:23:00,12.434,12.446,12.434,12.446,100000.0
2007-07-06 05:26:00,12.368,12.44,12.368,12.44,100000.0
2007-07-06 05:27:00,12.464,12.464,12.379,12.449,250000.0
2007-07-06 05:28:00,12.374,12.374,12.374,12.374,50000.0
2007-07-06 05:30:00,12.421,12.421,12.347,12.347,100000.0
2007-07-06 05:32:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 05:34:00,12.442,12.483,12.393,12.482,450000.0
2007-07-06 05:40:00,12.467,12.467,12.386,12.455,250000.0
2007-07-06 05:43:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 05:45:00,12.384,12.4,12.384,12.4,100000.0
2007-07-06 05:51:00,12.431,12.472,12.355,12.472,450000.0
2007-07-06 05:53:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 05:57:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 06:01:00,12.405,12.473,12.405,12.473,200000.0
2007-07-06 06:10:00,12.405,12.439,12.333,12.439,450000.0
2007-07-06 06:11:00,12.436,12.439,12.333,12.333,250000.0
2007-07-06 06:13:00,12.401,12.443,12.325,12.443,450000.0
2007-07-06 06:19:00,12.405,12.439,12.333,12.439,450000.0
2007-07-06 06:20:00,12.424,12.436,12.424,12.436,100000.0
2007-07-06 06:22:00,12.405,12.439,12.333,12.439,450000.0
2007-07-06 06:25:00,12.331,12.331,12.331,12.331,50000.0
2007-07-06 06:26:00,12.389,12.389,12.357,12.388,150000.0
2007-07-06 06:27:00,12.449,12.449,12.364,12.434,250000.0
2007-07-06 06:28:00,12.449,12.449,12.364,12.364,100000.0
2007-07-06 06:29:00,12.34,12.464,12.34,12.38,250000.0
2007-07-06 06:30:00,12.476,12.476,12.356,12.359,150000.0
2007-07-06 06:31:00,12.468,12.468,12.366,12.366,100000.0
2007-07-06 06:33:00,12.437,12.48,12.373,12.47,450000.0
2007-07-06 06:35:00,12.321,12.455,12.321,12.455,200000.0
2007-07-06 06:38:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 06:39:00,12.436,12.456,12.436,12.456,100000.0
2007-07-06 06:40:00,12.38,12.463,12.38,12.463,100000.0
2007-07-06 06:41:00,12.435,12.454,12.435,12.454,100000.0
2007-07-06 06:43:00,12.464,12.5,12.398,12.5,300000.0
2007-07-06 06:44:00,12.396,12.475,12.396,12.468,200000.0
2007-07-06 06:45:00,12.483,12.483,12.456,12.456,100000.0
2007-07-06 06:51:00,12.463,12.471,12.366,12.432,350000.0
2007-07-06 06:52:00,12.472,12.488,12.348,12.348,400000.0
2007-07-06 06:53:00,12.474,12.502,12.439,12.502,150000.0
2007-07-06 06:55:00,12.473,12.473,12.473,12.473,100000.0
2007-07-06 06:56:00,12.468,12.471,12.413,12.418,400000.0
2007-07-06 06:57:00,12.451,12.451,12.353,12.353,100000.0
2007-07-06 06:58:00,12.451,12.451,12.33,12.451,400000.0
2007-07-06 06:59:00,12.491,12.491,12.332,12.451,350000.0
2007-07-06 07:00:00,12.43,12.45,12.43,12.442,150000.0
2007-07-06 07:01:00,12.434,12.478,12.368,12.45,500000.0
2007-07-06 07:02:00,12.458,12.467,12.351,12.438,700000.0
2007-07-06 07:05:00,12.461,12.505,12.461,12.479,150000.0
2007-07-06 07:06:00,12.405,12.468,12.333,12.439,550000.0
2007-07-06 07:07:00,12.393,12.439,12.37,12.439,200000.0
2007-07-06 07:08:00,12.468,12.468,12.384,12.384,100000.0
2007-07-06 07:09:00,12.403,12.443,12.403,12.443,100000.0
2007-07-06 07:10:00,12.398,12.443,12.398,12.399,150000.0
2007-07-06 07:11:00,12.426,12.426,12.426,12.426,50000.0
2007-07-06 07:12:00,12.471,12.471,12.354,12.412,400000.0
2007-07-06 07:13:00,12.471,12.471,12.379,12.424,150000.0
2007-07-06 07:14:00,12.448,12.496,12.375,12.446,300000.0
2007-07-06 07:16:00,12.367,12.495,12.367,12.435,350000.0
2007-07-06 07:17:00,12.351,12.351,12.351,12.351,50000.0
2007-07-06 07:18:00,12.429,12.429,12.344,12.414,250000.0
2007-07-06 07:20:00,12.429,12.429,12.344,12.414,250000.0
2007-07-06 07:21:00,12.414,12.414,12.414,12.414,50000.0
2007-07-06 07:22:00,12.429,12.429,12.344,12.414,250000.0
2007-07-06 07:23:00,12.469,12.469,12.469,12.469,50000.0
2007-07-06 07:27:00,12.458,12.458,12.321,12.38,350000.0
2007-07-06 07:28:00,12.415,12.445,12.375,12.378,250000.0
2007-07-06 07:30:00,12.344,12.415,12.32,12.344,300000.0
2007-07-06 07:32:00,12.379,12.456,12.344,12.456,250000.0
2007-07-06 07:36:00,12.415,12.506,12.386,12.441,650000.0
2007-07-06 07:37:00,12.344,12.528,12.344,12.446,450000.0
2007-07-06 07:38:00,12.398,12.465,12.331,12.465,400000.0
2007-07-06 07:40:00,12.338,12.423,12.31,12.332,350000.0
2007-07-06 07:41:00,12.448,12.448,12.313,12.419,850000.0
2007-07-06 07:42:00,12.309,12.334,12.309,12.334,100000.0
2007-07-06 07:43:00,12.309,12.453,12.309,12.444,150000.0
2007-07-06 07:44:00,12.385,12.453,12.385,12.453,100000.0
2007-07-06 07:45:00,12.368,12.368,12.368,12.368,50000.0
2007-07-06 07:46:00,12.429,12.429,12.344,12.414,250000.0
2007-07-06 07:47:00,12.426,12.426,12.426,12.426,50000.0
2007-07-06 07:48:00,12.361,12.479,12.361,12.436,200000.0
2007-07-06 07:49:00,12.425,12.454,12.343,12.43,450000.0
2007-07-06 07:50:00,12.405,12.454,12.405,12.454,100000.0
2007-07-06 07:51:00,12.416,12.447,12.37,12.37,150000.0
2007-07-06 07:52:00,12.436,12.436,12.436,12.436,50000.0
2007-07-06 07:53:00,12.418,12.418,12.332,12.332,100000.0
2007-07-06 07:54:00,12.434,12.434,12.333,12.333,100000.0
2007-07-06 07:55:00,12.371,12.42,12.316,12.332,200000.0
2007-07-06 07:56:00,12.426,12.426,12.355,12.416,250000.0
2007-07-06 07:57:00,12.394,12.418,12.312,12.411,350000.0
2007-07-06 07:58:00,12.301,12.441,12.298,12.317,400000.0
2007-07-06 07:59:00,12.378,12.444,12.322,12.332,250000.0
2007-07-06 08:00:00,12.421,12.441,12.329,12.4,700000.0
2007-07-06 08:01:00,12.336,12.423,12.336,12.373,250000.0
2007-07-06 08:02:00,12.363,12.482,12.353,12.387,650000.0
2007-07-06 08:03:00,12.373,12.407,12.346,12.407,200000.0
2007-07-06 08:04:00,12.431,12.454,12.332,12.368,400000.0
2007-07-06 08:05:00,12.357,12.457,12.339,12.377,250000.0
2007-07-06 08:06:00,12.338,12.344,12.306,12.306,150000.0
2007-07-06 08:07:00,12.409,12.409,12.409,12.409,50000.0
2007-07-06 08:08:00,12.323,12.409,12.323,12.409,100000.0
2007-07-06 08:09:00,12.401,12.401,12.318,12.318,300000.0
2007-07-06 08:10:00,12.362,12.504,12.324,12.359,450000.0
2007-07-06 08:11:00,12.347,12.427,12.323,12.421,400000.0
2007-07-06 08:12:00,12.379,12.456,12.351,12.421,250000.0
2007-07-06 08:13:00,12.362,12.362,12.362,12.362,50000.0
2007-07-06 08:14:00,12.406,12.406,12.406,12.406,50000.0
2007-07-06 08:15:00,12.403,12.403,12.308,12.308,150000.0
2007-07-06 08:16:00,12.404,12.46,12.355,12.368,350000.0
2007-07-06 08:17:00,12.366,12.468,12.344,12.344,150000.0
2007-07-06 08:18:00,12.403,12.435,12.322,12.33,400000.0
2007-07-06 08:19:00,12.361,12.47,12.34,12.352,400000.0
2007-07-06 08:20:00,12.469,12.469,12.309,12.4,400000.0
2007-07-06 08:21:00,12.445,12.445,12.422,12.422,100000.0
2007-07-06 08:22:00,12.423,12.424,12.35,12.382,350000.0
2007-07-06 08:23:00,12.308,12.421,12.287,12.421,350000.0
2007-07-06 08:24:00,12.415,12.415,12.357,12.357,350000.0
2007-07-06 08:25:00,12.342,12.417,12.342,12.417,150000.0
2007-07-06 08:26:00,12.4,12.4,12.349,12.349,100000.0
2007-07-06 08:27:00,12.406,12.411,12.306,12.359,400000.0
2007-07-06 08:28:00,12.4,12.4,12.39,12.39,100000.0
2007-07-06 08:29:00,12.324,12.409,12.301,12.38,350000.0
2007-07-06 08:30:00,12.301,12.416,12.301,12.404,450000.0
2007-07-06 08:31:00,12.379,12.444,12.328,12.328,450000.0
2007-07-06 08:32:00,12.41,12.467,12.313,12.433,550000.0
2007-07-06 08:33:00,12.349,12.426,12.341,12.376,250000.0
2007-07-06 08:34:00,12.439,12.439,12.353,12.438,400000.0
2007-07-06 08:35:00,12.366,12.484,12.33,12.33,550000.0
2007-07-06 08:36:00,12.398,12.398,12.303,12.303,350000.0
2007-07-06 08:37:00,12.302,12.441,12.302,12.403,350000.0
2007-07-06 08:38:00,12.318,12.444,12.271,12.444,350000.0
2007-07-06 08:39:00,12.346,12.366,12.31,12.335,400000.0
2007-07-06 08:40:00,12.429,12.461,12.325,12.345,400000.0
2007-07-06 08:41:00,12.324,12.423,12.324,12.415,250000.0
2007-07-06 08:43:00,12.328,12.454,12.328,12.454,150000.0
2007-07-06 08:44:00,12.383,12.428,12.373,12.428,350000.0
2007-07-06 08:45:00,12.416,12.456,12.37,12.403,350000.0
2007-07-06 08:46:00,12.331,12.409,12.298,12.361,300000.0
2007-07-06 08:47:00,12.431,12.439,12.303,12.378,550000.0
2007-07-06 08:48:00,12.341,12.404,12.341,12.379,450000.0
2007-07-06 08:49:00,12.334,12.428,12.323,12.428,550000.0
2007-07-06 08:50:00,12.348,12.466,12.347,12.458,350000.0
2007-07-06 08:51:00,12.399,12.431,12.272,12.431,350000.0
2007-07-06 08:52:00,12.44,12.44,12.318,12.348,350000.0
2007-07-06 08:53:00,12.455,12.455,12.372,12.435,200000.0
2007-07-06 08:54:00,12.394,12.44,12.329,12.44,350000.0
2007-07-06 08:55:00,12.367,12.454,12.362,12.389,350000.0
2007-07-06 08:56:00,12.436,12.475,12.331,12.36,600000.0
2007-07-06 08:57:00,12.312,12.476,12.312,12.418,400000.0
2007-07-06 08:58:00,12.304,12.386,12.28,12.319,500000.0
2007-07-06 08:59:00,12.383,12.397,12.334,12.374,500000.0
2007-07-06 09:00:00,12.415,12.415,12.261,12.364,550000.0
2007-07-06 09:01:00,12.384,12.407,12.304,12.312,450000.0
2007-07-06 09:02:00,12.397,12.413,12.302,12.387,600000.0
2007-07-06 09:03:00,12.392,12.467,12.32,12.36,350000.0
2007-07-06 09:04:00,12.357,12.426,12.315,12.32,400000.0
2007-07-06 09:05:00,12.412,12.412,12.256,12.369,350000.0
2007-07-06 09:06:00,12.341,12.424,12.313,12.348,500000.0
2007-07-06 09:07:00,12.33,12.418,12.282,12.393,550000.0
2007-07-06 09:08:00,12.36,12.372,12.291,12.291,300000.0
2007-07-06 09:09:00,12.348,12.429,12.296,12.38,650000.0
2007-07-06 09:10:00,12.345,12.404,12.278,12.404,300000.0
2007-07-06 09:11:00,12.382,12.382,12.238,12.291,550000.0
2007-07-06 09:12:00,12.403,12.403,12.322,12.322,250000.0
2007-07-06 09:13:00,12.346,12.362,12.295,12.362,250000.0
2007-07-06 09:14:00,12.336,12.391,12.288,12.391,350000.0
2007-07-06 09:16:00,12.345,12.429,12.296,12.327,350000.0
2007-07-06 09:17:00,12.365,12.416,12.305,12.343,400000.0
2007-07-06 09:18:00,12.268,12.39,12.263,12.355,650000.0
2007-07-06 09:19:00,12.359,12.399,12.285,12.291,600000.0
2007-07-06 09:20:00,12.435,12.436,12.326,12.326,250000.0
2007-07-06 09:21:00,12.396,12.426,12.331,12.426,550000.0
2007-07-06 09:22:00,12.375,12.411,12.313,12.411,250000.0
2007-07-06 09:23:00,12.315,12.393,12.259,12.374,450000.0
2007-07-06 09:24:00,12.28,12.383,12.28,12.329,400000.0
2007-07-06 09:25:00,12.396,12.396,12.304,12.304,300000.0
2007-07-06 09:26:00,12.325,12.433,12.272,12.395,350000.0
2007-07-06 09:27:00,12.381,12.381,12.261,12.261,350000.0
2007-07-06 09:28:00,12.37,12.388,12.274,12.388,450000.0
2007-07-06 09:29:00,12.361,12.409,12.299,12.409,500000.0
2007-07-06 09:30:00,12.329,12.42,12.274,12.315,400000.0
2007-07-06 09:31:00,12.293,12.397,12.264,12.353,500000.0
2007-07-06 09:32:00,12.331,12.43,12.287,12.43,400000.0
2007-07-06 09:33:00,12.325,12.433,12.325,12.347,500000.0
2007-07-06 09:34:00,12.332,12.397,12.304,12.331,400000.0
2007-07-06 09:35:00,12.401,12.401,12.283,12.283,500000.0
2007-07-06 09:36:00,12.34,12.435,12.297,12.297,500000.0
2007-07-06 09:37:00,12.363,12.441,12.325,12.441,300000.0
2007-07-06 09:38:00,12.346,12.423,12.293,12.406,450000.0
2007-07-06 09:39:00,12.428,12.428,12.285,12.408,500000.0
2007-07-06 09:40:00,12.321,12.429,12.29,12.29,550000.0
2007-07-06 09:41:00,12.296,12.401,12.282,12.356,550000.0
2007-07-06 09:42:00,12.368,12.386,12.291,12.386,400000.0
2007-07-06 09:43:00,12.286,12.385,12.246,12.378,350000.0
2007-07-06 09:44:00,12.309,12.433,12.264,12.352,350000.0
2007-07-06 09:45:00,12.426,12.466,12.353,12.405,500000.0
2007-07-06 09:46:00,12.296,12.402,12.282,12.334,350000.0
2007-07-06 09:47:00,12.299,12.401,12.285,12.343,400000.0
2007-07-06 09:48:00,12.404,12.404,12.25,12.298,450000.0
2007-07-06 09:49:00,12.276,12.375,12.244,12.264,400000.0
2007-07-06 09:50:00,12.314,12.437,12.272,12.306,500000.0
2007-07-06 09:51:00,12.381,12.385,12.301,12.322,350000.0
2007-07-06 09:52:00,12.399,12.399,12.269,12.354,250000.0
2007-07-06 09:53:00,12.281,12.398,12.281,12.313,250000.0
2007-07-06 09:54:00,12.398,12.398,12.257,12.356,350000.0
2007-07-06 09:55:00,12.351,12.394,12.276,12.394,300000.0
2007-07-06 09:56:00,12.294,12.393,12.268,12.387,400000.0
2007-07-06 09:57:00,12.289,12.375,12.289,12.327,350000.0
2007-07-06 09:58:00,12.309,12.375,12.28,12.324,400000.0
2007-07-06 09:59:00,12.294,12.393,12.237,12.393,450000.0
2007-07-06 10:00:00,12.391,12.391,12.262,12.358,550000.0
2007-07-06 10:01:00,12.336,12.389,12.259,12.351,500000.0
2007-07-06 10:02:00,12.347,12.371,12.266,12.3,450000.0
2007-07-06 10:03:00,12.253,12.391,12.253,12.347,550000.0
2007-07-06 10:04:00,12.416,12.416,12.303,12.306,300000.0
2007-07-06 10:05:00,12.332,12.417,12.279,12.417,350000.0
2007-07-06 10:06:00,12.334,12.403,12.28,12.403,450000.0
2007-07-06 10:08:00,12.354,12.43,12.305,12.305,650000.0
2007-07-06 10:09:00,12.258,12.395,12.216,12.395,300000.0
2007-07-06 10:10:00,12.384,12.427,12.298,12.4,550000.0
2007-07-06 10:11:00,12.297,12.41,12.254,12.41,250000.0
2007-07-06 10:12:00,12.43,12.43,12.274,12.401,400000.0
2007-07-06 10:13:00,12.35,12.418,12.3,12.313,450000.0
2007-07-06 10:14:00,12.38,12.393,12.256,12.269,400000.0
2007-07-06 10:15:00,12.425,12.425,12.302,12.365,350000.0
2007-07-06 10:16:00,12.253,12.392,12.253,12.353,400000.0
2007-07-06 10:18:00,12.263,12.418,12.263,12.418,450000.0
2007-07-06 10:19:00,12.33,12.415,12.29,12.364,400000.0
2007-07-06 10:20:00,12.336,12.387,12.303,12.303,550000.0
2007-07-06 10:21:00,12.407,12.429,12.315,12.315,500000.0
2007-07-06 10:22:00,12.276,12.392,12.229,12.369,450000.0
2007-07-06 10:23:00,12.409,12.409,12.299,12.405,250000.0
2007-07-06 10:24:00,12.437,12.445,12.303,12.445,900000.0
2007-07-06 10:25:00,12.284,12.401,12.257,12.352,700000.0
2007-07-06 10:26:00,12.423,12.453,12.338,12.338,350000.0
2007-07-06 10:27:00,12.378,12.434,12.306,12.434,450000.0
2007-07-06 10:28:00,12.439,12.439,12.312,12.356,350000.0
2007-07-06 10:29:00,12.434,12.434,12.28,12.401,900000.0
2007-07-06 10:30:00,12.405,12.42,12.301,12.356,400000.0
2007-07-06 10:31:00,12.307,12.41,12.307,12.348,350000.0
2007-07-06 10:32:00,12.339,12.406,12.268,12.369,700000.0
2007-07-06 10:33:00,12.402,12.402,12.303,12.348,250000.0
2007-07-06 10:34:00,12.431,12.431,12.279,12.359,500000.0
2007-07-06 10:37:00,12.427,12.427,12.283,12.335,400000.0
2007-07-06 10:38:00,12.302,12.459,12.302,12.419,400000.0
2007-07-06 10:39:00,12.4,12.426,12.293,12.293,650000.0
2007-07-06 10:40:00,12.377,12.387,12.276,12.386,550000.0
2007-07-06 10:42:00,12.376,12.465,12.306,12.385,750000.0
2007-07-06 10:43:00,12.366,12.441,12.301,12.324,400000.0
2007-07-06 10:44:00,12.369,12.443,12.317,12.389,900000.0
2007-07-06 10:45:00,12.372,12.408,12.278,12.369,350000.0
2007-07-06 10:46:00,12.311,12.366,12.311,12.366,350000.0
2007-07-06 10:47:00,12.36,12.397,12.258,12.258,350000.0
2007-07-06 10:48:00,12.308,12.399,12.26,12.399,450000.0
2007-07-06 10:49:00,12.401,12.401,12.268,12.278,600000.0
2007-07-06 10:50:00,12.354,12.399,12.278,12.278,800000.0
2007-07-06 10:51:00,12.401,12.438,12.303,12.421,550000.0
2007-07-06 10:52:00,12.368,12.476,12.302,12.397,950000.0
2007-07-06 10:53:00,12.356,12.453,12.311,12.354,500000.0
2007-07-06 10:54:00,12.384,12.384,12.268,12.293,700000.0
2007-07-06 10:55:00,12.363,12.415,12.268,12.323,800000.0
2007-07-06 10:56:00,12.339,12.402,12.258,12.396,400000.0
2007-07-06 10:57:00,12.358,12.395,12.263,12.364,450000.0
2007-07-06 10:59:00,12.409,12.455,12.305,12.305,450000.0
2007-07-06 11:00:00,12.335,12.409,12.274,12.313,350000.0
2007-07-06 11:01:00,12.304,12.435,12.304,12.394,500000.0
2007-07-06 11:02:00,12.411,12.436,12.304,12.366,400000.0
2007-07-06 11:03:00,12.343,12.426,12.287,12.338,550000.0
2007-07-06 11:04:00,12.421,12.441,12.34,12.359,400000.0
2007-07-06 11:05:00,12.286,12.417,12.285,12.313,550000.0
2007-07-06 11:06:00,12.382,12.464,12.312,12.313,350000.0
2007-07-06 11:07:00,12.335,12.369,12.263,12.369,450000.0
2007-07-06 11:08:00,12.301,12.424,12.287,12.424,300000.0
2007-07-06 11:09:00,12.386,12.386,12.273,12.367,500000.0
2007-07-06 11:10:00,12.295,12.399,12.295,12.312,400000.0
2007-07-06 11:11:00,12.384,12.422,12.301,12.401,350000.0
2007-07-06 11:12:00,12.391,12.44,12.326,12.411,300000.0
2007-07-06 11:13:00,12.363,12.427,12.27,12.427,500000.0
2007-07-06 11:14:00,12.294,12.408,12.278,12.408,400000.0
2007-07-06 11:15:00,12.294,12.421,12.294,12.378,150000.0
2007-07-06 11:16:00,12.335,12.388,12.335,12.388,250000.0
2007-07-06 11:17:00,12.429,12.429,12.315,12.42,350000.0
2007-07-06 11:18:00,12.335,12.372,12.318,12.364,350000.0
2007-07-06 11:19:00,12.349,12.452,12.342,12.452,550000.0
2007-07-06 11:20:00,12.403,12.403,12.288,12.351,450000.0
2007-07-06 11:21:00,12.424,12.436,12.311,12.413,450000.0
2007-07-06 11:22:00,12.395,12.395,12.236,12.248,400000.0
2007-07-06 11:23:00,12.336,12.406,12.268,12.27,500000.0
2007-07-06 11:24:00,12.348,12.412,12.29,12.363,550000.0
2007-07-06 11:25:00,12.306,12.406,12.292,12.305,550000.0
2007-07-06 11:26:00,12.384,12.401,12.28,12.396,400000.0
2007-07-06 11:27:00,12.315,12.447,12.315,12.434,500000.0
2007-07-06 11:28:00,12.276,12.368,12.26,12.368,350000.0
2007-07-06 11:29:00,12.336,12.444,12.313,12.36,500000.0
2007-07-06 11:30:00,12.407,12.465,12.322,12.322,500000.0
2007-07-06 11:31:00,12.312,12.382,12.298,12.35,250000.0
2007-07-06 11:32:00,12.354,12.424,12.292,12.316,450000.0
2007-07-06 11:33:00,12.253,12.376,12.253,12.329,350000.0
2007-07-06 11:34:00,12.367,12.367,12.258,12.349,400000.0
2007-07-06 11:36:00,12.277,12.398,12.225,12.328,550000.0
2007-07-06 11:37:00,12.305,12.412,12.261,12.37,400000.0
2007-07-06 11:38:00,12.346,12.349,12.251,12.349,400000.0
2007-07-06 11:39:00,12.315,12.396,12.267,12.288,350000.0
2007-07-06 11:40:00,12.32,12.385,12.299,12.346,400000.0
2007-07-06 11:41:00,12.264,12.367,12.264,12.291,350000.0
2007-07-06 11:42:00,12.27,12.395,12.22,12.395,500000.0
2007-07-06 11:43:00,12.384,12.403,12.303,12.403,350000.0
2007-07-06 11:44:00,12.392,12.417,12.296,12.377,450000.0
2007-07-06 11:45:00,12.263,12.352,12.231,12.352,550000.0
2007-07-06 11:46:00,12.341,12.382,12.258,12.282,400000.0
2007-07-06 11:47:00,12.315,12.403,12.253,12.366,500000.0
2007-07-06 11:48:00,12.364,12.398,12.304,12.393,400000.0
2007-07-06 11:49:00,12.378,12.4,12.282,12.341,350000.0
2007-07-06 11:50:00,12.358,12.386,12.276,12.386,350000.0
2007-07-06 11:51:00,12.282,12.431,12.281,12.39,450000.0
2007-07-06 11:52:00,12.318,12.416,12.276,12.416,450000.0
2007-07-06 11:53:00,12.279,12.389,12.279,12.318,400000.0
2007-07-06 11:54:00,12.396,12.427,12.31,12.371,550000.0
2007-07-06 11:55:00,12.361,12.416,12.305,12.405,350000.0
2007-07-06 11:56:00,12.328,12.384,12.303,12.309,350000.0
2007-07-06 11:57:00,12.398,12.419,12.292,12.379,450000.0
2007-07-06 11:58:00,12.305,12.419,12.29,12.403,350000.0
2007-07-06 11:59:00,12.38,12.408,12.282,12.341,450000.0
2007-07-06 12:00:00,12.367,12.367,12.279,12.279,350000.0
2007-07-06 12:01:00,12.397,12.406,12.302,12.327,500000.0
2007-07-06 12:02:00,12.378,12.408,12.359,12.408,350000.0
2007-07-06 12:03:00,12.325,12.443,12.309,12.363,1000000.0
2007-07-06 12:04:00,12.373,12.377,12.28,12.368,400000.0
2007-07-06 12:05:00,12.371,12.386,12.263,12.297,350000.0
2007-07-06 12:06:00,12.376,12.386,12.321,12.386,350000.0
2007-07-06 12:07:00,12.375,12.375,12.217,12.348,450000.0
2007-07-06 12:08:00,12.354,12.376,12.244,12.376,450000.0
2007-07-06 12:09:00,12.26,12.335,12.254,12.289,350000.0
2007-07-06 12:10:00,12.344,12.363,12.265,12.322,400000.0
2007-07-06 12:11:00,12.269,12.377,12.243,12.377,500000.0
2007-07-06 12:12:00,12.192,12.343,12.192,12.233,350000.0
2007-07-06 12:13:00,12.247,12.344,12.192,12.344,550000.0
2007-07-06 12:14:00,12.348,12.36,12.209,12.36,400000.0
2007-07-06 12:15:00,12.275,12.367,12.241,12.281,400000.0
2007-07-06 12:16:00,12.345,12.346,12.232,12.289,400000.0
2007-07-06 12:17:00,12.318,12.363,12.297,12.363,400000.0
2007-07-06 12:18:00,12.344,12.344,12.25,12.258,450000.0
2007-07-06 12:19:00,12.287,12.364,12.219,12.247,450000.0
2007-07-06 12:20:00,12.277,12.345,12.211,12.249,500000.0
2007-07-06 12:21:00,12.221,12.328,12.221,12.328,400000.0
2007-07-06 12:22:00,12.2,12.342,12.199,12.241,450000.0
2007-07-06 12:23:00,12.345,12.357,12.224,12.23,400000.0
2007-07-06 12:24:00,12.353,12.353,12.206,12.326,600000.0
2007-07-06 12:25:00,12.358,12.427,12.259,12.314,500000.0
2007-07-06 12:26:00,12.322,12.33,12.219,12.267,450000.0
2007-07-06 12:27:00,12.314,12.345,12.211,12.316,550000.0
2007-07-06 12:28:00,12.294,12.357,12.25,12.284,450000.0
2007-07-06 12:29:00,12.303,12.344,12.259,12.331,450000.0
2007-07-06 12:30:00,12.327,12.341,12.252,12.302,500000.0
2007-07-06 12:31:00,12.315,12.315,12.235,12.304,350000.0
2007-07-06 12:32:00,12.27,12.317,12.223,12.309,400000.0
2007-07-06 12:33:00,12.285,12.358,12.225,12.236,500000.0
2007-07-06 12:34:00,12.217,12.322,12.207,12.207,450000.0
2007-07-06 12:35:00,12.348,12.348,12.19,12.228,250000.0
2007-07-06 12:36:00,12.362,12.362,12.236,12.326,350000.0
2007-07-06 12:37:00,12.212,12.329,12.188,12.308,550000.0
2007-07-06 12:38:00,12.289,12.337,12.202,12.278,450000.0
2007-07-06 12:39:00,12.324,12.352,12.208,12.304,450000.0
2007-07-06 12:40:00,12.289,12.327,12.225,12.233,450000.0
2007-07-06 12:41:00,12.271,12.332,12.188,12.332,450000.0
2007-07-06 12:42:00,12.223,12.343,12.22,12.311,550000.0
2007-07-06 12:43:00,12.285,12.328,12.203,12.24,500000.0
2007-07-06 12:44:00,12.265,12.322,12.173,12.21,450000.0
2007-07-06 12:45:00,12.268,12.333,12.211,12.269,400000.0
2007-07-06 12:46:00,12.192,12.31,12.185,12.185,500000.0
2007-07-06 12:47:00,12.289,12.376,12.233,12.269,450000.0
2007-07-06 12:48:00,12.238,12.328,12.195,12.325,550000.0
2007-07-06 12:49:00,12.292,12.379,12.27,12.27,450000.0
2007-07-06 12:50:00,12.215,12.32,12.215,12.279,400000.0
2007-07-06 12:51:00,12.317,12.36,12.248,12.258,450000.0
2007-07-06 12:52:00,12.271,12.346,12.245,12.324,500000.0
2007-07-06 12:53:00,12.237,12.345,12.237,12.331,500000.0
2007-07-06 12:54:00,12.321,12.351,12.243,12.293,450000.0
2007-07-06 12:55:00,12.2,12.297,12.2,12.269,350000.0
2007-07-06 12:56:00,12.303,12.349,12.21,12.223,450000.0
2007-07-06 12:57:00,12.319,12.366,12.228,12.228,400000.0
2007-07-06 12:58:00,12.335,12.349,12.249,12.292,450000.0
2007-07-06 12:59:00,12.268,12.318,12.198,12.318,450000.0
2007-07-06 13:00:00,12.21,12.346,12.21,12.271,500000.0
2007-07-06 13:01:00,12.217,12.321,12.217,12.269,400000.0
2007-07-06 13:02:00,12.256,12.346,12.226,12.273,400000.0
2007-07-06 13:03:00,12.234,12.321,12.219,12.219,450000.0
2007-07-06 13:04:00,12.272,12.318,12.191,12.235,450000.0
2007-07-06 13:05:00,12.198,12.323,12.198,12.323,300000.0
2007-07-06 13:06:00,12.35,12.35,12.199,12.315,450000.0
2007-07-06 13:07:00,12.368,12.386,12.262,12.315,500000.0
2007-07-06 13:08:00,12.282,12.357,12.246,12.246,400000.0
2007-07-06 13:09:00,12.379,12.379,12.253,12.267,450000.0
2007-07-06 13:10:00,12.309,12.347,12.194,12.248,500000.0
2007-07-06 13:11:00,12.211,12.315,12.21,12.315,400000.0
2007-07-06 13:12:00,12.362,12.383,12.264,12.264,550000.0
2007-07-06 13:13:00,12.346,12.356,12.242,12.333,450000.0
2007-07-06 13:14:00,12.235,12.376,12.235,12.361,350000.0
2007-07-06 13:15:00,12.285,12.368,12.22,12.319,400000.0
2007-07-06 13:16:00,12.319,12.319,12.202,12.314,350000.0
2007-07-06 13:17:00,12.314,12.329,12.221,12.329,450000.0
2007-07-06 13:19:00,12.26,12.333,12.201,12.243,400000.0
2007-07-06 13:20:00,12.246,12.318,12.2,12.254,500000.0
2007-07-06 13:21:00,12.22,12.295,12.181,12.188,350000.0
2007-07-06 13:22:00,12.238,12.335,12.238,12.273,350000.0
2007-07-06 13:23:00,12.34,12.365,12.304,12.356,350000.0
2007-07-06 13:24:00,12.307,12.392,12.284,12.384,400000.0
2007-07-06 13:25:00,12.333,12.367,12.283,12.353,350000.0
2007-07-06 13:26:00,12.344,12.378,12.273,12.361,500000.0
2007-07-06 13:27:00,12.27,12.378,12.27,12.344,500000.0
2007-07-06 13:28:00,12.305,12.363,12.211,12.259,400000.0
2007-07-06 13:29:00,12.381,12.399,12.239,12.353,350000.0
2007-07-06 13:30:00,12.371,12.371,12.283,12.297,300000.0
2007-07-06 13:31:00,12.264,12.356,12.254,12.356,450000.0
2007-07-06 13:32:00,12.323,12.422,12.282,12.282,500000.0
2007-07-06 13:33:00,12.313,12.392,12.283,12.32,350000.0
2007-07-06 13:34:00,12.245,12.377,12.239,12.271,350000.0
2007-07-06 13:35:00,12.3,12.35,12.22,12.348,550000.0
2007-07-06 13:36:00,12.312,12.38,12.241,12.341,450000.0
2007-07-06 13:37:00,12.25,12.339,12.235,12.339,350000.0
2007-07-06 13:38:00,12.315,12.39,12.254,12.39,400000.0
2007-07-06 13:39:00,12.36,12.368,12.26,12.368,500000.0
2007-07-06 13:40:00,12.356,12.398,12.273,12.398,350000.0
2007-07-06 13:41:00,12.375,12.399,12.283,12.339,350000.0
2007-07-06 13:42:00,12.399,12.399,12.309,12.388,350000.0
2007-07-06 13:43:00,12.417,12.436,12.284,12.398,500000.0
2007-07-06 13:44:00,12.312,12.404,12.291,12.319,350000.0
2007-07-06 13:45:00,12.277,12.398,12.258,12.394,400000.0
2007-07-06 13:46:00,12.321,12.419,12.301,12.364,450000.0
2007-07-06 13:47:00,12.415,12.415,12.323,12.338,500000.0
2007-07-06 13:48:00,12.382,12.415,12.312,12.386,250000.0
2007-07-06 13:49:00,12.301,12.434,12.301,12.416,350000.0
2007-07-06 13:50:00,12.31,12.341,12.278,12.278,450000.0
2007-07-06 13:51:00,12.425,12.433,12.324,12.324,350000.0
2007-07-06 13:52:00,12.427,12.427,12.303,12.407,350000.0
2007-07-06 13:53:00,12.299,12.393,12.258,12.31,450000.0
2007-07-06 13:54:00,12.346,12.417,12.309,12.417,400000.0
2007-07-06 13:55:00,12.384,12.418,12.362,12.395,350000.0
2007-07-06 13:56:00,12.32,12.408,12.266,12.401,400000.0
2007-07-06 13:57:00,12.336,12.413,12.305,12.305,400000.0
2007-07-06 13:58:00,12.304,12.413,12.304,12.413,350000.0
2007-07-06 13:59:00,12.299,12.43,12.297,12.43,450000.0
2007-07-06 14:00:00,12.371,12.389,12.265,12.336,350000.0
2007-07-06 14:01:00,12.34,12.419,12.296,12.419,400000.0
2007-07-06 14:02:00,12.397,12.425,12.304,12.388,350000.0
2007-07-06 14:03:00,12.375,12.403,12.317,12.403,350000.0
2007-07-06 14:04:00,12.301,12.404,12.301,12.404,350000.0
2007-07-06 14:05:00,12.408,12.419,12.268,12.342,400000.0
2007-07-06 14:06:00,12.315,12.436,12.311,12.4,350000.0
2007-07-06 14:07:00,12.381,12.433,12.309,12.407,400000.0
2007-07-06 14:08:00,12.367,12.411,12.305,12.369,400000.0
2007-07-06 14:09:00,12.273,12.443,12.273,12.354,550000.0
2007-07-06 14:10:00,12.308,12.4,12.291,12.351,350000.0
2007-07-06 14:11:00,12.376,12.43,12.324,12.414,400000.0
2007-07-06 14:12:00,12.414,12.427,12.379,12.427,450000.0
2007-07-06 14:13:00,12.358,12.372,12.275,12.308,350000.0
2007-07-06 14:14:00,12.32,12.417,12.277,12.388,500000.0
2007-07-06 14:15:00,12.271,12.408,12.25,12.408,500000.0
2007-07-06 14:16:00,12.314,12.449,12.278,12.383,450000.0
2007-07-06 14:17:00,12.376,12.376,12.275,12.307,450000.0
2007-07-06 14:18:00,12.355,12.415,12.288,12.415,350000.0
2007-07-06 14:19:00,12.395,12.417,12.293,12.406,500000.0
2007-07-06 14:20:00,12.295,12.402,12.295,12.304,350000.0
2007-07-06 14:21:00,12.313,12.44,12.313,12.338,450000.0
2007-07-06 14:22:00,12.393,12.412,12.28,12.412,450000.0
2007-07-06 14:23:00,12.351,12.435,12.323,12.36,400000.0
2007-07-06 14:24:00,12.403,12.428,12.351,12.428,400000.0
2007-07-06 14:25:00,12.36,12.407,12.298,12.407,350000.0
2007-07-06 14:26:00,12.37,12.433,12.318,12.365,350000.0
2007-07-06 14:27:00,12.389,12.415,12.312,12.415,400000.0
2007-07-06 14:28:00,12.404,12.414,12.298,12.379,400000.0
2007-07-06 14:29:00,12.413,12.42,12.328,12.328,450000.0
2007-07-06 14:30:00,12.395,12.442,12.319,12.402,400000.0
2007-07-06 14:31:00,12.34,12.442,12.339,12.424,400000.0
2007-07-06 14:32:00,12.334,12.42,12.33,12.388,400000.0
2007-07-06 14:33:00,12.352,12.403,12.318,12.403,400000.0
2007-07-06 14:34:00,12.352,12.428,12.263,12.263,500000.0
2007-07-06 14:35:00,12.342,12.342,12.253,12.253,350000.0
2007-07-06 14:36:00,12.246,12.325,12.203,12.304,450000.0
2007-07-06 14:37:00,12.259,12.375,12.252,12.375,550000.0
2007-07-06 14:38:00,12.303,12.345,12.239,12.345,450000.0
2007-07-06 14:39:00,12.338,12.361,12.217,12.354,550000.0
2007-07-06 14:40:00,12.346,12.382,12.241,12.294,400000.0
2007-07-06 14:41:00,12.325,12.374,12.247,12.247,400000.0
2007-07-06 14:42:00,12.215,12.352,12.201,12.299,400000.0
2007-07-06 14:43:00,12.341,12.351,12.178,12.351,500000.0
2007-07-06 14:44:00,12.263,12.315,12.211,12.315,450000.0
2007-07-06 14:45:00,12.295,12.344,12.258,12.32,400000.0
2007-07-06 14:46:00,12.298,12.316,12.258,12.277,350000.0
2007-07-06 14:47:00,12.328,12.363,12.229,12.344,350000.0
2007-07-06 14:48:00,12.322,12.359,12.261,12.34,400000.0
2007-07-06 14:49:00,12.366,12.366,12.21,12.221,500000.0
2007-07-06 14:50:00,12.277,12.419,12.277,12.399,400000.0
2007-07-06 14:51:00,12.401,12.401,12.299,12.368,350000.0
2007-07-06 14:52:00,12.396,12.405,12.338,12.348,450000.0
2007-07-06 14:53:00,12.32,12.386,12.29,12.343,400000.0
2007-07-06 14:54:00,12.266,12.393,12.254,12.313,550000.0
2007-07-06 14:55:00,12.383,12.395,12.287,12.287,450000.0
2007-07-06 14:56:00,12.371,12.381,12.243,12.371,550000.0
2007-07-06 14:57:00,12.383,12.405,12.301,12.339,350000.0
2007-07-06 14:58:00,12.325,12.403,12.315,12.385,400000.0
2007-07-06 14:59:00,12.348,12.449,12.307,12.449,550000.0
2007-07-06 15:00:00,12.311,12.419,12.311,12.345,450000.0
2007-07-06 15:01:00,12.368,12.426,12.304,12.346,450000.0
2007-07-06 15:02:00,12.341,12.453,12.293,12.357,450000.0
2007-07-06 15:03:00,12.392,12.446,12.313,12.438,500000.0
2007-07-06 15:04:00,12.348,12.417,12.303,12.312,550000.0
2007-07-06 15:05:00,12.41,12.419,12.253,12.419,500000.0
2007-07-06 15:06:00,12.383,12.405,12.359,12.37,400000.0
2007-07-06 15:07:00,12.356,12.479,12.345,12.44,350000.0
2007-07-06 15:08:00,12.451,12.487,12.339,12.428,400000.0
2007-07-06 15:09:00,12.466,12.473,12.339,12.366,450000.0
2007-07-06 15:10:00,12.384,12.449,12.314,12.372,400000.0
2007-07-06 15:11:00,12.366,12.493,12.325,12.349,300000.0
2007-07-06 15:12:00,12.391,12.458,12.385,12.458,250000.0
2007-07-06 15:13:00,12.411,12.452,12.32,12.452,400000.0
2007-07-06 15:14:00,12.423,12.436,12.301,12.324,450000.0
2007-07-06 15:15:00,12.442,12.442,12.318,12.365,400000.0
2007-07-06 15:16:00,12.32,12.451,12.32,12.436,350000.0
2007-07-06 15:17:00,12.396,12.45,12.347,12.38,250000.0
2007-07-06 15:18:00,12.474,12.474,12.371,12.407,400000.0
2007-07-06 15:19:00,12.397,12.446,12.346,12.393,450000.0
2007-07-06 15:20:00,12.383,12.469,12.334,12.334,350000.0
2007-07-06 15:21:00,12.386,12.442,12.372,12.431,400000.0
2007-07-06 15:22:00,12.388,12.473,12.365,12.429,550000.0
2007-07-06 15:23:00,12.357,12.449,12.357,12.401,400000.0
2007-07-06 15:24:00,12.409,12.442,12.304,12.424,500000.0
2007-07-06 15:25:00,12.431,12.444,12.317,12.407,350000.0
2007-07-06 15:26:00,12.34,12.414,12.311,12.4,550000.0
2007-07-06 15:27:00,12.37,12.517,12.352,12.441,350000.0
2007-07-06 15:28:00,12.423,12.53,12.418,12.418,350000.0
2007-07-06 15:29:00,12.5,12.5,12.38,12.418,400000.0
2007-07-06 15:30:00,12.442,12.47,12.338,12.393,450000.0
2007-07-06 15:31:00,12.434,12.523,12.414,12.414,500000.0
2007-07-06 15:32:00,12.489,12.492,12.315,12.409,500000.0
2007-07-06 15:33:00,12.433,12.435,12.332,12.435,400000.0
2007-07-06 15:34:00,12.399,12.486,12.388,12.486,450000.0
2007-07-06 15:35:00,12.471,12.497,12.356,12.424,500000.0
2007-07-06 15:36:00,12.456,12.511,12.392,12.511,550000.0
2007-07-06 15:37:00,12.424,12.491,12.358,12.41,450000.0
2007-07-06 15:38:00,12.447,12.519,12.42,12.42,450000.0
2007-07-06 15:39:00,12.424,12.476,12.402,12.475,350000.0
2007-07-06 15:40:00,12.377,12.497,12.377,12.389,450000.0
2007-07-06 15:41:00,12.356,12.485,12.356,12.455,400000.0
2007-07-06 15:42:00,12.468,12.468,12.358,12.376,350000.0
2007-07-06 15:43:00,12.391,12.402,12.311,12.395,450000.0
2007-07-06 15:44:00,12.44,12.475,12.373,12.47,350000.0
2007-07-06 15:45:00,12.478,12.478,12.359,12.441,450000.0
2007-07-06 15:46:00,12.441,12.46,12.367,12.421,550000.0
2007-07-06 15:47:00,12.425,12.472,12.333,12.333,550000.0
2007-07-06 15:48:00,12.38,12.451,12.343,12.364,350000.0
2007-07-06 15:49:00,12.461,12.485,12.414,12.485,350000.0
2007-07-06 15:50:00,12.431,12.465,12.369,12.465,400000.0
2007-07-06 15:51:00,12.447,12.461,12.334,12.43,550000.0
2007-07-06 15:52:00,12.339,12.493,12.329,12.349,350000.0
2007-07-06 15:53:00,12.434,12.49,12.376,12.376,500000.0
2007-07-06 15:54:00,12.459,12.459,12.332,12.433,350000.0
2007-07-06 15:55:00,12.348,12.474,12.348,12.469,500000.0
2007-07-06 15:56:00,12.34,12.467,12.34,12.423,450000.0
2007-07-06 15:57:00,12.405,12.437,12.356,12.395,450000.0
2007-07-06 15:58:00,12.382,12.451,12.352,12.395,500000.0
2007-07-06 15:59:00,12.468,12.513,12.397,12.425,450000.0
2007-07-06 16:00:00,12.474,12.514,12.365,12.441,500000.0
2007-07-06 16:01:00,12.489,12.489,12.375,12.375,400000.0
2007-07-06 16:02:00,12.345,12.457,12.319,12.424,550000.0
2007-07-06 16:03:00,12.43,12.508,12.363,12.451,400000.0
2007-07-06 16:04:00,12.399,12.526,12.392,12.473,550000.0
2007-07-06 16:05:00,12.5,12.525,12.417,12.496,350000.0
2007-07-06 16:06:00,12.529,12.554,12.411,12.505,550000.0
2007-07-06 16:07:00,12.482,12.575,12.463,12.463,500000.0
2007-07-06 16:08:00,12.427,12.559,12.427,12.49,550000.0
2007-07-06 16:09:00,12.436,12.556,12.418,12.556,350000.0
2007-07-06 16:10:00,12.482,12.561,12.441,12.478,250000.0
2007-07-06 16:11:00,12.433,12.544,12.405,12.405,500000.0
2007-07-06 16:12:00,12.569,12.593,12.477,12.477,300000.0
2007-07-06 16:13:00,12.47,12.56,12.43,12.56,450000.0
2007-07-06 16:14:00,12.576,12.576,12.432,12.498,500000.0
2007-07-06 16:15:00,12.562,12.562,12.433,12.438,350000.0
2007-07-06 16:16:00,12.511,12.575,12.454,12.552,550000.0
2007-07-06 16:17:00,12.559,12.577,12.474,12.474,350000.0
2007-07-06 16:18:00,12.593,12.593,12.457,12.569,400000.0
2007-07-06 16:19:00,12.519,12.607,12.519,12.607,500000.0
2007-07-06 16:20:00,12.615,12.634,12.517,12.517,550000.0
2007-07-06 16:21:00,12.574,12.587,12.505,12.505,400000.0
2007-07-06 16:22:00,12.557,12.602,12.495,12.549,450000.0
2007-07-06 16:23:00,12.489,12.577,12.464,12.479,400000.0
2007-07-06 16:24:00,12.552,12.602,12.441,12.602,550000.0
2007-07-06 16:25:00,12.579,12.602,12.507,12.602,350000.0
2007-07-06 16:26:00,12.567,12.597,12.463,12.463,550000.0
2007-07-06 16:27:00,12.578,12.607,12.481,12.596,500000.0
2007-07-06 16:28:00,12.578,12.613,12.532,12.613,400000.0
2007-07-06 16:29:00,12.517,12.589,12.489,12.518,400000.0
2007-07-06 16:30:00,12.506,12.599,12.483,12.555,550000.0
2007-07-06 16:31:00,12.526,12.577,12.456,12.49,400000.0
2007-07-06 16:32:00,12.543,12.608,12.488,12.608,400000.0
2007-07-06 16:33:00,12.498,12.593,12.469,12.526,350000.0
2007-07-06 16:34:00,12.531,12.612,12.516,12.516,350000.0
2007-07-06 16:35:00,12.533,12.638,12.476,12.547,500000.0
2007-07-06 16:36:00,12.581,12.658,12.572,12.584,500000.0
2007-07-06 16:37:00,12.669,12.707,12.583,12.607,500000.0
2007-07-06 16:38:00,12.549,12.708,12.549,12.58,450000.0
2007-07-06 16:39:00,12.611,12.686,12.592,12.686,500000.0
2007-07-06 16:40:00,12.597,12.707,12.597,12.707,350000.0
2007-07-06 16:41:00,12.602,12.669,12.592,12.592,350000.0
2007-07-06 16:42:00,12.597,12.705,12.562,12.687,500000.0
2007-07-06 16:43:00,12.562,12.687,12.562,12.578,350000.0
2007-07-06 16:44:00,12.561,12.683,12.561,12.678,550000.0
2007-07-06 16:45:00,12.572,12.68,12.52,12.587,400000.0
2007-07-06 16:46:00,12.621,12.675,12.621,12.626,300000.0
2007-07-06 16:47:00,12.57,12.693,12.527,12.596,600000.0
2007-07-06 16:48:00,12.673,12.731,12.612,12.658,500000.0
2007-07-06 16:49:00,12.668,12.688,12.572,12.572,450000.0
2007-07-06 16:50:00,12.554,12.656,12.549,12.595,400000.0
2007-07-06 16:51:00,12.711,12.74,12.586,12.586,400000.0
2007-07-06 16:52:00,12.585,12.694,12.547,12.694,400000.0
2007-07-06 16:53:00,12.613,12.743,12.613,12.651,350000.0
2007-07-06 16:54:00,12.598,12.718,12.579,12.662,450000.0
2007-07-06 16:55:00,12.687,12.705,12.589,12.64,550000.0
2007-07-06 16:56:00,12.627,12.715,12.587,12.597,400000.0
2007-07-06 16:57:00,12.602,12.68,12.598,12.625,500000.0
2007-07-06 16:58:00,12.642,12.707,12.602,12.674,500000.0
2007-07-06 16:59:00,12.63,12.708,12.599,12.61,400000.0
2007-07-06 17:00:00,12.709,12.709,12.586,12.586,350000.0
2007-07-06 17:01:00,12.634,12.682,12.557,12.587,500000.0
2007-07-06 17:02:00,12.613,12.689,12.611,12.666,400000.0
2007-07-06 17:03:00,12.629,12.688,12.586,12.659,500000.0
2007-07-06 17:04:00,12.613,12.688,12.578,12.64,350000.0
2007-07-06 17:05:00,12.729,12.746,12.574,12.64,400000.0
2007-07-06 17:06:00,12.684,12.695,12.57,12.666,350000.0
2007-07-06 17:07:00,12.673,12.693,12.568,12.637,500000.0
2007-07-06 17:08:00,12.552,12.681,12.541,12.599,500000.0
2007-07-06 17:09:00,12.678,12.678,12.514,12.568,450000.0
2007-07-06 17:10:00,12.665,12.691,12.603,12.672,350000.0
2007-07-06 17:11:00,12.673,12.673,12.489,12.53,400000.0
2007-07-06 17:12:00,12.662,12.722,12.614,12.615,400000.0
2007-07-06 17:13:00,12.656,12.688,12.557,12.605,450000.0
2007-07-06 17:14:00,12.644,12.719,12.597,12.701,550000.0
2007-07-06 17:15:00,12.593,12.686,12.537,12.609,350000.0
2007-07-06 17:16:00,12.688,12.688,12.573,12.64,450000.0
2007-07-06 17:17:00,12.634,12.71,12.63,12.703,450000.0
2007-07-06 17:18:00,12.648,12.709,12.611,12.709,350000.0
2007-07-06 17:19:00,12.668,12.694,12.552,12.615,550000.0
2007-07-06 17:20:00,12.649,12.711,12.596,12.618,350000.0
2007-07-06 17:21:00,12.633,12.715,12.594,12.651,500000.0
2007-07-06 17:22:00,12.612,12.7,12.612,12.656,500000.0
2007-07-06 17:23:00,12.602,12.686,12.569,12.686,550000.0
2007-07-06 17:24:00,12.692,12.697,12.57,12.587,350000.0
2007-07-06 17:25:00,12.668,12.688,12.596,12.682,400000.0
2007-07-06 17:26:00,12.585,12.698,12.575,12.654,450000.0
2007-07-06 17:27:00,12.66,12.691,12.578,12.665,400000.0
2007-07-06 17:28:00,12.62,12.731,12.578,12.606,550000.0
2007-07-06 17:29:00,12.598,12.706,12.582,12.706,450000.0
2007-07-06 17:30:00,12.583,12.703,12.583,12.703,450000.0
2007-07-06 17:31:00,12.651,12.665,12.548,12.655,600000.0
2007-07-06 17:32:00,12.58,12.692,12.58,12.654,400000.0
2007-07-06 17:33:00,12.577,12.72,12.577,12.72,400000.0
2007-07-06 17:34:00,12.683,12.783,12.616,12.723,450000.0
2007-07-06 17:35:00,12.655,12.717,12.593,12.654,500000.0
2007-07-06 17:36:00,12.649,12.712,12.575,12.691,450000.0
2007-07-06 17:37:00,12.699,12.702,12.592,12.672,550000.0
2007-07-06 17:38:00,12.622,12.678,12.577,12.647,400000.0
2007-07-06 17:39:00,12.669,12.672,12.574,12.594,350000.0
2007-07-06 17:40:00,12.583,12.692,12.583,12.68,500000.0
2007-07-06 17:41:00,12.592,12.705,12.592,12.705,350000.0
2007-07-06 17:42:00,12.573,12.674,12.573,12.661,500000.0
2007-07-06 17:43:00,12.704,12.706,12.563,12.595,400000.0
2007-07-06 17:44:00,12.677,12.682,12.589,12.665,450000.0
2007-07-06 17:45:00,12.618,12.711,12.588,12.602,550000.0
2007-07-06 17:46:00,12.602,12.68,12.536,12.678,350000.0
2007-07-06 17:47:00,12.687,12.704,12.599,12.637,400000.0
2007-07-06 17:48:00,12.695,12.695,12.594,12.688,400000.0
2007-07-06 17:49:00,12.666,12.697,12.622,12.677,350000.0
2007-07-06 17:50:00,12.682,12.695,12.583,12.583,550000.0
2007-07-06 17:51:00,12.592,12.696,12.586,12.598,450000.0
2007-07-06 17:52:00,12.658,12.665,12.534,12.549,350000.0
2007-07-06 17:53:00,12.644,12.694,12.599,12.599,500000.0
2007-07-06 17:54:00,12.707,12.707,12.597,12.686,350000.0
2007-07-06 17:55:00,12.7,12.704,12.594,12.704,350000.0
2007-07-06 17:56:00,12.56,12.644,12.532,12.613,400000.0
2007-07-06 17:57:00,12.687,12.693,12.626,12.668,400000.0
2007-07-06 17:58:00,12.668,12.685,12.604,12.65,450000.0
2007-07-06 17:59:00,12.592,12.716,12.587,12.716,350000.0
2007-07-06 18:00:00,12.652,12.753,12.62,12.716,450000.0
2007-07-06 18:01:00,12.691,12.694,12.56,12.669,500000.0
2007-07-06 18:02:00,12.598,12.699,12.572,12.68,500000.0
2007-07-06 18:03:00,12.673,12.694,12.639,12.68,350000.0
2007-07-06 18:04:00,12.717,12.717,12.601,12.601,450000.0
2007-07-06 18:05:00,12.689,12.724,12.581,12.621,750000.0
2007-07-06 18:06:00,12.717,12.765,12.605,12.638,550000.0
2007-07-06 18:07:00,12.672,12.701,12.594,12.594,550000.0
2007-07-06 18:08:00,12.62,12.702,12.598,12.617,500000.0
2007-07-06 18:09:00,12.708,12.713,12.631,12.713,550000.0
2007-07-06 18:10:00,12.669,12.716,12.587,12.716,400000.0
2007-07-06 18:11:00,12.611,12.684,12.555,12.66,450000.0
2007-07-06 18:12:00,12.72,12.72,12.593,12.689,400000.0
2007-07-06 18:13:00,12.701,12.732,12.624,12.65,550000.0
2007-07-06 18:14:00,12.617,12.727,12.617,12.684,400000.0
2007-07-06 18:15:00,12.639,12.703,12.617,12.625,350000.0
2007-07-06 18:16:00,12.594,12.735,12.584,12.678,500000.0
2007-07-06 18:17:00,12.593,12.725,12.592,12.657,400000.0
2007-07-06 18:18:00,12.636,12.724,12.573,12.573,500000.0
2007-07-06 18:19:00,12.656,12.685,12.563,12.685,400000.0
2007-07-06 18:20:00,12.615,12.706,12.536,12.641,400000.0
2007-07-06 18:21:00,12.594,12.666,12.551,12.649,550000.0
2007-07-06 18:22:00,12.558,12.642,12.558,12.588,400000.0
2007-07-06 18:23:00,12.675,12.707,12.631,12.707,400000.0
2007-07-06 18:24:00,12.699,12.699,12.636,12.696,350000.0
2007-07-06 18:25:00,12.613,12.701,12.576,12.612,500000.0
2007-07-06 18:26:00,12.604,12.678,12.578,12.678,550000.0
2007-07-06 18:27:00,12.676,12.691,12.569,12.647,350000.0
2007-07-06 18:28:00,12.676,12.687,12.584,12.669,350000.0
2007-07-06 18:29:00,12.634,12.674,12.601,12.601,350000.0
2007-07-06 18:30:00,12.661,12.688,12.543,12.615,450000.0
2007-07-06 18:31:00,12.61,12.659,12.574,12.581,1550000.0
2007-07-06 18:32:00,12.598,12.659,12.531,12.591,450000.0
2007-07-06 18:33:00,12.681,12.712,12.598,12.688,350000.0
2007-07-06 18:34:00,12.681,12.726,12.621,12.694,300000.0
2007-07-06 18:35:00,12.641,12.718,12.623,12.623,350000.0
2007-07-06 18:36:00,12.627,12.705,12.562,12.651,550000.0
2007-07-06 18:37:00,12.586,12.664,12.562,12.653,400000.0
2007-07-06 18:38:00,12.653,12.681,12.561,12.619,450000.0
2007-07-06 18:39:00,12.639,12.669,12.561,12.643,400000.0
2007-07-06 18:40:00,12.613,12.674,12.59,12.613,400000.0
2007-07-06 18:41:00,12.605,12.667,12.599,12.664,300000.0
2007-07-06 18:42:00,12.609,12.712,12.557,12.606,550000.0
2007-07-06 18:43:00,12.713,12.713,12.559,12.666,400000.0
2007-07-06 18:44:00,12.612,12.685,12.565,12.658,500000.0
2007-07-06 18:45:00,12.62,12.678,12.62,12.625,350000.0
2007-07-06 18:46:00,12.577,12.695,12.555,12.695,350000.0
2007-07-06 18:47:00,12.613,12.697,12.555,12.67,400000.0
2007-07-06 18:48:00,12.679,12.679,12.54,12.54,400000.0
2007-07-06 18:49:00,12.621,12.672,12.612,12.615,400000.0
2007-07-06 18:50:00,12.678,12.682,12.577,12.634,550000.0
2007-07-06 18:51:00,12.656,12.681,12.591,12.591,450000.0
2007-07-06 18:52:00,12.632,12.677,12.561,12.612,400000.0
2007-07-06 18:53:00,12.67,12.703,12.625,12.674,450000.0
2007-07-06 18:54:00,12.633,12.683,12.61,12.61,400000.0
2007-07-06 18:55:00,12.704,12.704,12.627,12.627,150000.0
2007-07-06 18:56:00,12.643,12.684,12.593,12.631,450000.0
2007-07-06 18:57:00,12.724,12.745,12.622,12.695,450000.0
2007-07-06 18:58:00,12.688,12.71,12.624,12.68,350000.0
2007-07-06 18:59:00,12.642,12.692,12.642,12.657,450000.0
2007-07-06 19:00:00,12.609,12.696,12.56,12.694,350000.0
2007-07-06 19:01:00,12.61,12.668,12.58,12.651,500000.0
2007-07-06 19:02:00,12.699,12.699,12.599,12.683,400000.0
2007-07-06 19:03:00,12.702,12.707,12.606,12.693,350000.0
2007-07-06 19:04:00,12.701,12.709,12.566,12.63,550000.0
2007-07-06 19:05:00,12.595,12.7,12.595,12.624,350000.0
2007-07-06 19:06:00,12.692,12.716,12.593,12.716,400000.0
2007-07-06 19:07:00,12.676,12.755,12.597,12.597,350000.0
2007-07-06 19:08:00,12.656,12.689,12.597,12.64,550000.0
2007-07-06 19:09:00,12.615,12.678,12.574,12.598,350000.0
2007-07-06 19:10:00,12.672,12.719,12.597,12.679,550000.0
2007-07-06 19:11:00,12.566,12.671,12.565,12.58,400000.0
2007-07-06 19:12:00,12.607,12.699,12.607,12.672,350000.0
2007-07-06 19:13:00,12.664,12.664,12.543,12.543,400000.0
2007-07-06 19:14:00,12.55,12.675,12.55,12.675,400000.0
2007-07-06 19:15:00,12.623,12.679,12.555,12.59,350000.0
2007-07-06 19:16:00,12.689,12.689,12.618,12.627,350000.0
2007-07-06 19:17:00,12.601,12.646,12.541,12.598,300000.0
2007-07-06 19:18:00,12.644,12.674,12.562,12.674,400000.0
2007-07-06 19:19:00,12.652,12.659,12.505,12.659,400000.0
2007-07-06 19:20:00,12.591,12.649,12.523,12.644,400000.0
2007-07-06 19:21:00,12.61,12.668,12.572,12.632,350000.0
2007-07-06 19:22:00,12.639,12.671,12.542,12.575,400000.0
2007-07-06 19:23:00,12.645,12.645,12.517,12.517,350000.0
2007-07-06 19:24:00,12.516,12.619,12.476,12.523,350000.0
2007-07-06 19:25:00,12.626,12.631,12.526,12.539,400000.0
2007-07-06 19:26:00,12.619,12.656,12.517,12.6,550000.0
2007-07-06 19:27:00,12.591,12.653,12.565,12.568,500000.0
2007-07-06 19:28:00,12.54,12.662,12.54,12.615,400000.0
2007-07-06 19:29:00,12.527,12.636,12.492,12.549,400000.0
2007-07-06 19:30:00,12.51,12.637,12.51,12.51,400000.0
2007-07-06 19:31:00,12.584,12.691,12.566,12.642,350000.0
2007-07-06 19:32:00,12.555,12.621,12.509,12.602,400000.0
2007-07-06 19:33:00,12.493,12.623,12.493,12.493,350000.0
2007-07-06 19:34:00,12.631,12.631,12.543,12.603,250000.0
2007-07-06 19:35:00,12.636,12.636,12.51,12.544,400000.0
2007-07-06 19:36:00,12.635,12.635,12.601,12.601,100000.0
2007-07-06 19:37:00,12.641,12.641,12.53,12.638,200000.0
2007-07-06 19:38:00,12.559,12.665,12.527,12.569,450000.0
2007-07-06 19:39:00,12.631,12.631,12.499,12.514,300000.0
2007-07-06 19:40:00,12.54,12.651,12.54,12.618,400000.0
2007-07-06 19:41:00,12.628,12.668,12.536,12.624,500000.0
2007-07-06 19:45:00,12.52,12.681,12.52,12.668,350000.0
2007-07-06 19:46:00,12.588,12.681,12.572,12.603,300000.0
2007-07-06 19:47:00,12.67,12.673,12.532,12.652,250000.0
2007-07-06 19:48:00,12.671,12.671,12.613,12.639,300000.0
2007-07-06 19:49:00,12.604,12.612,12.604,12.612,100000.0
2007-07-06 19:50:00,12.634,12.707,12.634,12.67,400000.0
2007-07-06 19:51:00,12.627,12.627,12.574,12.574,100000.0
2007-07-06 19:52:00,12.627,12.644,12.562,12.598,400000.0
2007-07-06 19:54:00,12.643,12.678,12.589,12.678,450000.0
2007-07-06 19:55:00,12.619,12.649,12.561,12.638,400000.0
2007-07-06 19:56:00,12.566,12.683,12.566,12.658,350000.0
2007-07-06 19:57:00,12.611,12.706,12.559,12.629,400000.0
2007-07-06 19:58:00,12.558,12.661,12.558,12.661,400000.0
2007-07-06 19:59:00,12.653,12.718,12.583,12.583,500000.0
2007-07-06 20:01:00,12.608,12.657,12.553,12.553,300000.0
2007-07-06 20:02:00,12.662,12.662,12.514,12.606,450000.0
2007-07-06 20:03:00,12.649,12.649,12.55,12.574,350000.0
2007-07-06 20:04:00,12.634,12.683,12.559,12.559,400000.0
2007-07-06 20:05:00,12.638,12.714,12.57,12.636,450000.0
2007-07-06 20:06:00,12.61,12.665,12.539,12.573,450000.0
2007-07-06 20:07:00,12.651,12.651,12.541,12.651,300000.0
2007-07-06 20:08:00,12.653,12.679,12.532,12.635,350000.0
2007-07-06 20:09:00,12.565,12.636,12.53,12.53,150000.0
2007-07-06 20:10:00,12.635,12.675,12.601,12.621,350000.0
2007-07-06 20:12:00,12.631,12.673,12.593,12.594,550000.0
2007-07-06 20:13:00,12.583,12.668,12.535,12.535,400000.0
2007-07-06 20:14:00,12.6,12.631,12.5,12.584,400000.0
2007-07-06 20:16:00,12.573,12.629,12.506,12.629,450000.0
2007-07-06 20:17:00,12.676,12.676,12.676,12.676,50000.0
2007-07-06 20:18:00,12.605,12.605,12.499,12.499,200000.0
2007-07-06 20:19:00,12.532,12.632,12.532,12.632,150000.0
2007-07-06 20:22:00,12.643,12.648,12.553,12.553,300000.0
2007-07-06 20:23:00,12.544,12.64,12.537,12.537,350000.0
2007-07-06 20:24:00,12.634,12.658,12.538,12.538,350000.0
2007-07-06 20:25:00,12.603,12.622,12.535,12.593,400000.0
2007-07-06 20:26:00,12.607,12.626,12.523,12.531,250000.0
2007-07-06 20:27:00,12.572,12.641,12.567,12.61,300000.0
2007-07-06 20:28:00,12.543,12.631,12.522,12.606,400000.0
2007-07-06 20:29:00,12.613,12.613,12.537,12.606,200000.0
2007-07-06 20:30:00,12.546,12.624,12.536,12.601,350000.0
2007-07-06 20:31:00,12.618,12.682,12.573,12.621,300000.0
2007-07-06 20:32:00,12.585,12.585,12.525,12.546,200000.0
2007-07-06 20:33:00,12.601,12.615,12.584,12.584,150000.0
2007-07-06 20:35:00,12.61,12.668,12.532,12.618,500000.0
2007-07-06 20:36:00,12.615,12.64,12.549,12.557,250000.0
2007-07-06 20:38:00,12.565,12.599,12.493,12.599,450000.0
2007-07-06 20:39:00,12.596,12.616,12.596,12.616,100000.0
2007-07-06 20:41:00,12.545,12.622,12.534,12.534,250000.0
2007-07-06 20:43:00,12.597,12.71,12.585,12.679,450000.0
2007-07-06 20:44:00,12.558,12.587,12.531,12.551,400000.0
2007-07-06 20:45:00,12.561,12.561,12.561,12.561,50000.0
2007-07-06 20:46:00,12.614,12.614,12.533,12.533,100000.0
2007-07-06 20:47:00,12.661,12.661,12.552,12.552,100000.0
2007-07-06 20:48:00,12.519,12.648,12.519,12.542,250000.0
2007-07-06 20:51:00,12.552,12.627,12.552,12.627,100000.0
2007-07-06 20:55:00,12.646,12.646,12.543,12.543,300000.0
2007-07-06 20:56:00,12.658,12.664,12.529,12.664,200000.0
2007-07-06 20:59:00,12.599,12.69,12.554,12.573,500000.0
2007-07-06 21:00:00,12.672,12.672,12.619,12.619,200000.0
2007-07-06 21:03:00,12.649,12.649,12.543,12.564,400000.0
2007-07-06 21:04:00,12.602,12.64,12.523,12.64,450000.0
2007-07-06 21:05:00,12.636,12.643,12.555,12.643,450000.0
2007-07-06 21:06:00,12.597,12.642,12.597,12.642,150000.0
2007-07-06 21:11:00,12.61,12.652,12.542,12.636,450000.0
2007-07-06 21:12:00,12.627,12.64,12.627,12.64,100000.0
2007-07-06 21:19:00,12.614,12.661,12.556,12.629,350000.0
2007-07-06 21:22:00,12.641,12.667,12.538,12.626,400000.0
2007-07-06 21:23:00,12.541,12.612,12.532,12.581,350000.0
2007-07-06 21:24:00,12.631,12.669,12.589,12.589,150000.0
2007-07-06 21:26:00,12.54,12.666,12.538,12.666,150000.0
2007-07-06 21:27:00,12.682,12.682,12.58,12.58,100000.0
2007-07-06 21:28:00,12.578,12.579,12.578,12.579,100000.0
2007-07-06 21:30:00,12.603,12.642,12.525,12.642,450000.0
2007-07-06 21:31:00,12.636,12.646,12.636,12.646,100000.0
2007-07-06 21:32:00,12.563,12.632,12.557,12.557,200000.0
2007-07-06 21:40:00,12.601,12.617,12.545,12.617,150000.0
2007-07-06 21:42:00,12.615,12.649,12.543,12.649,450000.0
2007-07-06 21:49:00,12.627,12.662,12.559,12.658,450000.0
2007-07-06 21:50:00,12.55,12.656,12.55,12.606,150000.0
2007-07-06 21:51:00,12.661,12.667,12.648,12.667,200000.0
2007-07-06 21:53:00,12.627,12.661,12.555,12.588,500000.0
2007-07-06 21:54:00,12.648,12.682,12.587,12.658,200000.0
2007-07-06 21:55:00,12.553,12.661,12.553,12.657,400000.0
2007-07-06 21:56:00,12.591,12.669,12.591,12.623,200000.0
2007-07-06 21:57:00,12.67,12.67,12.62,12.663,200000.0
2007-07-06 21:58:00,12.568,12.652,12.568,12.652,100000.0
2007-07-06 21:59:00,12.608,12.608,12.581,12.581,100000.0
2007-07-06 22:01:00,12.632,12.666,12.56,12.666,450000.0
2007-07-06 22:02:00,12.644,12.656,12.644,12.656,100000.0
2007-07-06 22:03:00,12.66,12.66,12.649,12.649,100000.0
2007-07-06 22:04:00,12.661,12.661,12.661,12.661,50000.0
2007-07-06 22:07:00,12.638,12.683,12.572,12.666,450000.0
2007-07-06 22:16:00,12.589,12.631,12.581,12.581,250000.0
2007-07-06 22:17:00,12.595,12.687,12.595,12.679,350000.0
2007-07-06 22:19:00,12.579,12.579,12.579,12.579,50000.0
2007-07-06 22:20:00,12.574,12.574,12.574,12.574,50000.0
2007-07-06 22:21:00,12.644,12.644,12.527,12.527,250000.0
2007-07-06 22:22:00,12.651,12.675,12.595,12.596,200000.0
2007-07-06 22:28:00,12.661,12.661,12.576,12.646,250000.0
2007-07-06 22:30:00,12.628,12.668,12.556,12.648,450000.0
2007-07-06 22:33:00,12.625,12.659,12.553,12.659,450000.0
2007-07-08 23:12:00,12.574,12.574,12.574,12.574,150000.0
2007-07-08 23:25:00,12.664,12.673,12.583,12.654,350000.0
2007-07-08 23:30:00,12.674,12.674,12.592,12.665,250000.0
2007-07-08 23:46:00,12.673,12.673,12.576,12.646,250000.0
2007-07-08 23:49:00,12.62,12.662,12.544,12.662,450000.0
2007-07-08 23:58:00,12.664,12.664,12.573,12.643,250000.0
2007-07-09 00:00:00,12.621,12.662,12.543,12.662,450000.0
2007-07-09 00:02:00,12.567,12.569,12.567,12.569,100000.0
2007-07-09 00:06:00,12.648,12.691,12.582,12.677,450000.0
2007-07-09 00:10:00,12.696,12.725,12.621,12.621,550000.0
2007-07-09 00:23:00,12.649,12.695,12.583,12.677,450000.0
2007-07-09 00:27:00,12.669,12.674,12.601,12.674,400000.0
2007-07-09 00:32:00,12.578,12.677,12.578,12.677,100000.0
2007-07-09 00:37:00,12.652,12.687,12.58,12.686,600000.0
2007-07-09 00:38:00,12.588,12.588,12.576,12.588,150000.0
2007-07-09 00:39:00,12.704,12.704,12.645,12.661,250000.0
2007-07-09 00:40:00,12.639,12.685,12.625,12.685,150000.0
2007-07-09 00:44:00,12.615,12.655,12.569,12.581,250000.0
2007-07-09 00:49:00,12.612,12.612,12.6,12.6,100000.0
2007-07-09 00:51:00,12.714,12.714,12.665,12.705,200000.0
2007-07-09 00:53:00,12.59,12.671,12.551,12.671,400000.0
2007-07-09 00:55:00,12.665,12.666,12.608,12.631,350000.0
2007-07-09 00:57:00,12.665,12.721,12.593,12.593,350000.0
2007-07-09 00:58:00,12.652,12.696,12.586,12.677,500000.0
2007-07-09 01:02:00,12.658,12.728,12.584,12.677,500000.0
2007-07-09 01:03:00,12.655,12.655,12.573,12.573,100000.0
2007-07-09 01:04:00,12.65,12.66,12.573,12.64,300000.0
2007-07-09 01:05:00,12.625,12.65,12.625,12.65,100000.0
2007-07-09 01:06:00,12.657,12.657,12.647,12.647,100000.0
2007-07-09 01:07:00,12.546,12.693,12.546,12.693,250000.0
2007-07-09 01:10:00,12.635,12.669,12.563,12.669,450000.0
2007-07-09 01:13:00,12.562,12.709,12.562,12.709,300000.0
2007-07-09 01:15:00,12.623,12.666,12.548,12.666,450000.0
2007-07-09 01:16:00,12.657,12.67,12.657,12.67,100000.0
2007-07-09 01:18:00,12.669,12.708,12.667,12.669,350000.0
2007-07-09 01:20:00,12.637,12.671,12.565,12.671,450000.0
2007-07-09 01:21:00,12.644,12.656,12.644,12.656,100000.0
2007-07-09 01:23:00,12.615,12.649,12.543,12.649,450000.0
2007-07-09 01:25:00,12.613,12.705,12.582,12.639,450000.0
2007-07-09 01:27:00,12.652,12.684,12.652,12.684,200000.0
2007-07-09 01:28:00,12.621,12.621,12.621,12.621,50000.0
2007-07-09 01:29:00,12.625,12.659,12.553,12.659,450000.0
2007-07-09 01:32:00,12.625,12.663,12.548,12.663,450000.0
2007-07-09 01:36:00,12.651,12.651,12.531,12.572,300000.0
2007-07-09 01:37:00,12.534,12.637,12.534,12.637,100000.0
2007-07-09 01:38:00,12.65,12.65,12.601,12.645,150000.0
2007-07-09 01:39:00,12.56,12.66,12.56,12.66,400000.0
2007-07-09 01:40:00,12.644,12.675,12.58,12.675,150000.0
2007-07-09 01:41:00,12.649,12.649,12.612,12.621,150000.0
2007-07-09 01:43:00,12.572,12.689,12.563,12.646,400000.0
2007-07-09 01:44:00,12.631,12.663,12.537,12.663,350000.0
2007-07-09 01:46:00,12.587,12.691,12.571,12.577,400000.0
2007-07-09 01:47:00,12.569,12.569,12.569,12.569,100000.0
2007-07-09 01:54:00,12.558,12.591,12.558,12.591,100000.0
2007-07-09 01:55:00,12.623,12.663,12.558,12.655,450000.0
2007-07-09 01:56:00,12.646,12.646,12.561,12.631,250000.0
2007-07-09 01:57:00,12.574,12.644,12.542,12.596,350000.0
2007-07-09 01:59:00,12.662,12.674,12.555,12.613,650000.0
2007-07-09 02:00:00,12.634,12.649,12.564,12.649,250000.0
2007-07-09 02:03:00,12.634,12.643,12.561,12.643,250000.0
2007-07-09 02:04:00,12.645,12.645,12.53,12.61,450000.0
2007-07-09 02:06:00,12.638,12.652,12.568,12.652,250000.0
2007-07-09 02:07:00,12.654,12.654,12.548,12.62,450000.0
2007-07-09 02:08:00,12.55,12.638,12.515,12.638,400000.0
2007-07-09 02:09:00,12.589,12.63,12.535,12.63,250000.0
2007-07-09 02:10:00,12.566,12.566,12.564,12.564,100000.0
2007-07-09 02:11:00,12.598,12.654,12.566,12.648,350000.0
2007-07-09 02:13:00,12.552,12.653,12.515,12.559,400000.0
2007-07-09 02:14:00,12.649,12.649,12.53,12.569,400000.0
2007-07-09 02:15:00,12.652,12.652,12.524,12.618,350000.0
2007-07-09 02:16:00,12.627,12.665,12.52,12.547,400000.0
2007-07-09 02:17:00,12.551,12.663,12.551,12.629,250000.0
2007-07-09 02:20:00,12.671,12.677,12.604,12.677,200000.0
2007-07-09 02:23:00,12.591,12.603,12.591,12.603,100000.0
2007-07-09 02:24:00,12.63,12.642,12.63,12.642,100000.0
2007-07-09 02:25:00,12.656,12.671,12.561,12.63,450000.0
2007-07-09 02:26:00,12.627,12.627,12.506,12.586,400000.0
2007-07-09 02:30:00,12.637,12.648,12.541,12.607,450000.0
2007-07-09 02:31:00,12.589,12.589,12.589,12.589,50000.0
2007-07-09 02:33:00,12.636,12.639,12.531,12.602,450000.0
2007-07-09 02:34:00,12.651,12.651,12.57,12.57,100000.0
2007-07-09 02:35:00,12.676,12.676,12.555,12.673,500000.0
2007-07-09 02:37:00,12.565,12.709,12.565,12.646,300000.0
2007-07-09 02:40:00,12.585,12.585,12.585,12.585,50000.0
2007-07-09 02:41:00,12.623,12.661,12.615,12.627,350000.0
2007-07-09 02:42:00,12.581,12.628,12.525,12.581,450000.0
2007-07-09 02:45:00,12.565,12.565,12.549,12.549,100000.0
2007-07-09 02:46:00,12.679,12.679,12.525,12.525,300000.0
2007-07-09 02:47:00,12.551,12.671,12.524,12.524,400000.0
2007-07-09 02:50:00,12.614,12.635,12.543,12.635,250000.0
2007-07-09 02:52:00,12.668,12.668,12.521,12.521,250000.0
2007-07-09 02:55:00,12.606,12.628,12.536,12.611,300000.0
2007-07-09 02:57:00,12.631,12.668,12.528,12.61,500000.0
2007-07-09 03:01:00,12.636,12.636,12.53,12.602,500000.0
2007-07-09 03:02:00,12.545,12.661,12.545,12.634,150000.0
2007-07-09 03:03:00,12.599,12.599,12.549,12.549,100000.0
2007-07-09 03:04:00,12.6,12.644,12.587,12.629,350000.0
2007-07-09 03:05:00,12.543,12.658,12.511,12.558,550000.0
2007-07-09 03:06:00,12.621,12.621,12.51,12.544,400000.0
2007-07-09 03:07:00,12.579,12.579,12.569,12.569,100000.0
2007-07-09 03:08:00,12.658,12.658,12.658,12.658,50000.0
2007-07-09 03:09:00,12.606,12.652,12.515,12.652,950000.0
2007-07-09 03:10:00,12.548,12.561,12.548,12.561,100000.0
2007-07-09 03:11:00,12.624,12.636,12.557,12.557,350000.0
2007-07-09 03:12:00,12.574,12.574,12.574,12.574,50000.0
2007-07-09 03:13:00,12.623,12.623,12.545,12.606,150000.0
2007-07-09 03:14:00,12.523,12.607,12.523,12.539,250000.0
2007-07-09 03:15:00,12.546,12.628,12.54,12.568,250000.0
2007-07-09 03:16:00,12.615,12.616,12.523,12.608,250000.0
2007-07-09 03:17:00,12.54,12.652,12.517,12.652,250000.0
2007-07-09 03:18:00,12.644,12.662,12.55,12.618,400000.0
2007-07-09 03:20:00,12.611,12.627,12.611,12.627,100000.0
2007-07-09 03:21:00,12.521,12.527,12.512,12.527,150000.0
2007-07-09 03:22:00,12.629,12.647,12.531,12.593,600000.0
2007-07-09 03:23:00,12.574,12.613,12.574,12.613,100000.0
2007-07-09 03:27:00,12.636,12.636,12.539,12.539,100000.0
2007-07-09 03:28:00,12.609,12.654,12.556,12.607,300000.0
2007-07-09 03:29:00,12.661,12.665,12.543,12.665,500000.0
2007-07-09 03:30:00,12.548,12.653,12.548,12.653,250000.0
2007-07-09 03:31:00,12.669,12.669,12.547,12.663,500000.0
2007-07-09 03:32:00,12.631,12.631,12.537,12.619,400000.0
2007-07-09 03:33:00,12.597,12.677,12.571,12.571,300000.0
2007-07-09 03:34:00,12.613,12.659,12.613,12.653,250000.0
2007-07-09 03:35:00,12.584,12.608,12.565,12.608,150000.0
2007-07-09 03:37:00,12.519,12.659,12.519,12.659,200000.0
2007-07-09 03:38:00,12.66,12.66,12.628,12.638,150000.0
2007-07-09 03:39:00,12.554,12.66,12.554,12.66,150000.0
2007-07-09 03:40:00,12.644,12.644,12.52,12.52,150000.0
2007-07-09 03:41:00,12.645,12.651,12.542,12.611,450000.0
2007-07-09 03:42:00,12.614,12.653,12.6,12.6,200000.0
2007-07-09 03:43:00,12.545,12.653,12.526,12.555,300000.0
2007-07-09 03:46:00,12.633,12.668,12.624,12.624,150000.0
2007-07-09 03:47:00,12.58,12.663,12.553,12.563,350000.0
2007-07-09 03:49:00,12.57,12.673,12.57,12.656,550000.0
2007-07-09 03:50:00,12.567,12.585,12.551,12.567,200000.0
2007-07-09 03:57:00,12.528,12.53,12.528,12.53,100000.0
2007-07-09 03:58:00,12.643,12.643,12.629,12.629,100000.0
2007-07-09 03:59:00,12.638,12.638,12.522,12.599,450000.0
2007-07-09 04:01:00,12.626,12.634,12.551,12.634,250000.0
2007-07-09 04:13:00,12.644,12.659,12.574,12.659,250000.0
2007-07-09 04:14:00,12.656,12.666,12.561,12.629,450000.0
2007-07-09 04:29:00,12.634,12.649,12.564,12.649,250000.0
2007-07-09 04:34:00,12.621,12.63,12.534,12.63,350000.0
2007-07-09 04:44:00,12.634,12.643,12.561,12.643,250000.0
2007-07-09 04:45:00,12.641,12.641,12.535,12.607,450000.0
2007-07-09 04:46:00,12.544,12.629,12.523,12.629,400000.0
2007-07-09 04:47:00,12.56,12.56,12.556,12.556,150000.0
2007-07-09 04:54:00,12.633,12.647,12.563,12.647,250000.0
2007-07-09 05:04:00,12.641,12.643,12.543,12.639,250000.0
2007-07-09 05:08:00,12.641,12.657,12.545,12.642,350000.0
2007-07-09 05:09:00,12.655,12.679,12.559,12.678,700000.0
2007-07-09 05:12:00,12.631,12.646,12.561,12.646,250000.0
2007-07-09 05:16:00,12.554,12.681,12.554,12.681,150000.0
2007-07-09 05:26:00,12.651,12.651,12.536,12.611,450000.0
2007-07-09 05:31:00,12.634,12.655,12.563,12.655,250000.0
2007-07-09 05:32:00,12.666,12.683,12.574,12.638,450000.0
2007-07-09 05:33:00,12.595,12.671,12.584,12.671,400000.0
2007-07-09 05:35:00,12.659,12.659,12.648,12.648,100000.0
2007-07-09 05:36:00,12.631,12.631,12.597,12.597,100000.0
2007-07-09 05:37:00,12.581,12.581,12.581,12.581,50000.0
2007-07-09 05:38:00,12.523,12.65,12.523,12.65,250000.0
2007-07-09 05:41:00,12.679,12.679,12.559,12.678,500000.0
2007-07-09 05:42:00,12.654,12.656,12.573,12.573,250000.0
2007-07-09 05:44:00,12.633,12.645,12.576,12.642,250000.0
2007-07-09 05:45:00,12.568,12.675,12.549,12.549,350000.0
2007-07-09 05:46:00,12.6,12.657,12.6,12.651,150000.0
2007-07-09 05:49:00,12.588,12.588,12.588,12.588,50000.0
2007-07-09 05:50:00,12.561,12.622,12.561,12.566,250000.0
2007-07-09 05:53:00,12.604,12.625,12.532,12.625,250000.0
2007-07-09 05:54:00,12.622,12.622,12.504,12.582,450000.0
2007-07-09 06:07:00,12.624,12.639,12.554,12.639,250000.0
2007-07-09 06:09:00,12.58,12.624,12.522,12.522,150000.0
2007-07-09 06:10:00,12.619,12.619,12.513,12.585,450000.0
2007-07-09 06:11:00,12.568,12.604,12.568,12.569,200000.0
2007-07-09 06:12:00,12.569,12.569,12.569,12.569,50000.0
2007-07-09 06:17:00,12.619,12.619,12.513,12.585,450000.0
2007-07-09 06:18:00,12.61,12.636,12.61,12.636,150000.0
2007-07-09 06:19:00,12.589,12.589,12.51,12.562,150000.0
2007-07-09 06:20:00,12.606,12.606,12.606,12.606,50000.0
2007-07-09 06:22:00,12.594,12.609,12.524,12.609,250000.0
2007-07-09 06:23:00,12.609,12.609,12.503,12.575,450000.0
2007-07-09 06:30:00,12.603,12.643,12.518,12.642,400000.0
2007-07-09 06:31:00,12.54,12.54,12.54,12.54,50000.0
2007-07-09 06:32:00,12.54,12.642,12.54,12.642,100000.0
2007-07-09 06:33:00,12.658,12.658,12.519,12.519,150000.0
2007-07-09 06:34:00,12.642,12.642,12.642,12.642,50000.0
2007-07-09 06:37:00,12.594,12.609,12.524,12.609,250000.0
2007-07-09 06:38:00,12.636,12.636,12.52,12.585,450000.0
2007-07-09 06:39:00,12.574,12.662,12.566,12.662,400000.0
2007-07-09 06:40:00,12.61,12.631,12.502,12.59,350000.0
2007-07-09 06:41:00,12.604,12.604,12.604,12.604,50000.0
2007-07-09 06:43:00,12.559,12.628,12.533,12.533,350000.0
2007-07-09 06:44:00,12.575,12.645,12.544,12.61,350000.0
2007-07-09 06:45:00,12.601,12.601,12.548,12.548,100000.0
2007-07-09 06:46:00,12.549,12.563,12.549,12.563,100000.0
2007-07-09 06:51:00,12.54,12.54,12.54,12.54,50000.0
2007-07-09 06:52:00,12.54,12.639,12.518,12.603,400000.0
2007-07-09 06:54:00,12.594,12.609,12.524,12.609,250000.0
2007-07-09 06:55:00,12.609,12.609,12.503,12.575,450000.0
2007-07-09 06:56:00,12.524,12.609,12.503,12.609,400000.0
2007-07-09 06:59:00,12.599,12.646,12.599,12.64,200000.0
2007-07-09 07:00:00,12.526,12.639,12.523,12.562,500000.0
2007-07-09 07:01:00,12.537,12.653,12.537,12.653,100000.0
2007-07-09 07:02:00,12.685,12.697,12.586,12.69,500000.0
2007-07-09 07:03:00,12.651,12.67,12.525,12.67,200000.0
2007-07-09 07:04:00,12.536,12.641,12.536,12.641,300000.0
2007-07-09 07:05:00,12.655,12.693,12.566,12.6,450000.0
2007-07-09 07:06:00,12.547,12.636,12.525,12.616,350000.0
2007-07-09 07:08:00,12.643,12.643,12.643,12.643,50000.0
2007-07-09 07:09:00,12.62,12.64,12.586,12.636,200000.0
2007-07-09 07:10:00,12.62,12.62,12.62,12.62,50000.0
2007-07-09 07:11:00,12.538,12.648,12.528,12.528,250000.0
2007-07-09 07:12:00,12.538,12.648,12.538,12.648,100000.0
2007-07-09 07:15:00,12.566,12.606,12.546,12.595,400000.0
2007-07-09 07:16:00,12.659,12.659,12.505,12.568,450000.0
2007-07-09 07:18:00,12.538,12.623,12.538,12.544,250000.0
2007-07-09 07:19:00,12.669,12.672,12.554,12.672,350000.0
2007-07-09 07:23:00,12.56,12.643,12.552,12.618,250000.0
2007-07-09 07:24:00,12.604,12.646,12.518,12.598,500000.0
2007-07-09 07:26:00,12.618,12.644,12.618,12.619,150000.0
2007-07-09 07:27:00,12.559,12.619,12.538,12.619,200000.0
2007-07-09 07:28:00,12.628,12.669,12.571,12.634,300000.0
2007-07-09 07:29:00,12.645,12.699,12.574,12.574,350000.0
2007-07-09 07:30:00,12.656,12.656,12.563,12.631,200000.0
2007-07-09 07:31:00,12.626,12.663,12.558,12.563,400000.0
2007-07-09 07:32:00,12.637,12.672,12.581,12.584,300000.0
2007-07-09 07:33:00,12.585,12.667,12.558,12.642,250000.0
2007-07-09 07:34:00,12.632,12.663,12.576,12.643,400000.0
2007-07-09 07:35:00,12.558,12.678,12.558,12.654,350000.0
2007-07-09 07:36:00,12.542,12.643,12.542,12.555,350000.0
2007-07-09 07:37:00,12.57,12.673,12.57,12.668,300000.0
2007-07-09 07:38:00,12.604,12.658,12.6,12.658,150000.0
2007-07-09 07:39:00,12.538,12.662,12.538,12.662,350000.0
2007-07-09 07:40:00,12.683,12.683,12.589,12.589,150000.0
2007-07-09 07:42:00,12.684,12.684,12.684,12.684,50000.0
2007-07-09 07:43:00,12.649,12.649,12.543,12.615,450000.0
2007-07-09 07:44:00,12.543,12.676,12.543,12.64,300000.0
2007-07-09 07:45:00,12.624,12.676,12.543,12.627,400000.0
2007-07-09 07:46:00,12.526,12.694,12.526,12.589,400000.0
2007-07-09 07:47:00,12.579,12.658,12.578,12.616,550000.0
2007-07-09 07:48:00,12.554,12.649,12.528,12.528,250000.0
2007-07-09 07:49:00,12.604,12.658,12.584,12.618,350000.0
2007-07-09 07:50:00,12.528,12.643,12.528,12.578,150000.0
2007-07-09 07:51:00,12.635,12.696,12.55,12.55,200000.0
2007-07-09 07:52:00,12.693,12.693,12.569,12.692,300000.0
2007-07-09 07:53:00,12.616,12.689,12.576,12.66,450000.0
2007-07-09 07:54:00,12.655,12.709,12.587,12.665,450000.0
2007-07-09 07:55:00,12.548,12.668,12.548,12.64,400000.0
2007-07-09 07:56:00,12.604,12.679,12.58,12.679,350000.0
2007-07-09 07:57:00,12.639,12.681,12.548,12.679,450000.0
2007-07-09 07:58:00,12.582,12.715,12.582,12.643,300000.0
2007-07-09 07:59:00,12.591,12.676,12.591,12.676,250000.0
2007-07-09 08:00:00,12.567,12.695,12.567,12.634,500000.0
2007-07-09 08:01:00,12.671,12.671,12.568,12.568,400000.0
2007-07-09 08:02:00,12.653,12.695,12.562,12.597,400000.0
2007-07-09 08:03:00,12.665,12.665,12.552,12.552,350000.0
2007-07-09 08:04:00,12.658,12.669,12.581,12.639,400000.0
2007-07-09 08:05:00,12.665,12.665,12.591,12.638,450000.0
2007-07-09 08:06:00,12.629,12.668,12.549,12.549,250000.0
2007-07-09 08:07:00,12.623,12.674,12.599,12.668,400000.0
2007-07-09 08:08:00,12.584,12.63,12.584,12.63,100000.0
2007-07-09 08:09:00,12.653,12.673,12.613,12.613,400000.0
2007-07-09 08:10:00,12.613,12.613,12.613,12.613,100000.0
2007-07-09 08:11:00,12.646,12.697,12.628,12.697,300000.0
2007-07-09 08:12:00,12.67,12.686,12.547,12.681,250000.0
2007-07-09 08:13:00,12.602,12.662,12.574,12.599,300000.0
2007-07-09 08:14:00,12.693,12.693,12.573,12.573,200000.0
2007-07-09 08:15:00,12.633,12.66,12.568,12.601,550000.0
2007-07-09 08:16:00,12.58,12.675,12.58,12.675,250000.0
2007-07-09 08:17:00,12.622,12.622,12.519,12.519,100000.0
2007-07-09 08:18:00,12.626,12.724,12.55,12.619,500000.0
2007-07-09 08:19:00,12.632,12.68,12.576,12.576,400000.0
2007-07-09 08:20:00,12.525,12.654,12.519,12.627,300000.0
2007-07-09 08:21:00,12.59,12.692,12.539,12.574,450000.0
2007-07-09 08:22:00,12.679,12.679,12.558,12.665,200000.0
2007-07-09 08:23:00,12.615,12.661,12.615,12.661,100000.0
2007-07-09 08:24:00,12.574,12.654,12.546,12.654,400000.0
2007-07-09 08:25:00,12.628,12.656,12.574,12.656,250000.0
2007-07-09 08:26:00,12.548,12.725,12.548,12.569,350000.0
2007-07-09 08:27:00,12.639,12.667,12.578,12.598,400000.0
2007-07-09 08:28:00,12.656,12.674,12.548,12.561,350000.0
2007-07-09 08:29:00,12.549,12.684,12.549,12.578,400000.0
2007-07-09 08:30:00,12.569,12.663,12.502,12.523,400000.0
2007-07-09 08:31:00,12.635,12.663,12.542,12.542,400000.0
2007-07-09 08:33:00,12.595,12.656,12.517,12.643,550000.0
2007-07-09 08:34:00,12.547,12.651,12.542,12.637,400000.0
2007-07-09 08:35:00,12.563,12.662,12.54,12.551,350000.0
2007-07-09 08:36:00,12.533,12.651,12.533,12.651,350000.0
2007-07-09 08:37:00,12.56,12.651,12.53,12.641,400000.0
2007-07-09 08:38:00,12.62,12.662,12.557,12.58,350000.0
2007-07-09 08:39:00,12.619,12.647,12.528,12.577,300000.0
2007-07-09 08:40:00,12.664,12.664,12.538,12.643,400000.0
2007-07-09 08:41:00,12.642,12.642,12.564,12.564,100000.0
2007-07-09 08:42:00,12.576,12.624,12.529,12.575,300000.0
2007-07-09 08:43:00,12.638,12.677,12.615,12.667,350000.0
2007-07-09 08:44:00,12.579,12.659,12.548,12.604,350000.0
2007-07-09 08:45:00,12.646,12.665,12.547,12.55,400000.0
2007-07-09 08:46:00,12.548,12.695,12.548,12.648,400000.0
2007-07-09 08:47:00,12.635,12.645,12.567,12.567,350000.0
2007-07-09 08:48:00,12.58,12.649,12.56,12.56,400000.0
2007-07-09 08:49:00,12.636,12.636,12.537,12.613,550000.0
2007-07-09 08:50:00,12.539,12.604,12.519,12.569,350000.0
2007-07-09 08:51:00,12.593,12.644,12.569,12.605,300000.0
2007-07-09 08:52:00,12.523,12.661,12.523,12.626,350000.0
2007-07-09 08:53:00,12.656,12.656,12.529,12.626,400000.0
2007-07-09 08:54:00,12.588,12.692,12.573,12.573,350000.0
2007-07-09 08:56:00,12.621,12.677,12.563,12.677,350000.0
2007-07-09 08:57:00,12.601,12.639,12.509,12.639,400000.0
2007-07-09 08:58:00,12.591,12.642,12.54,12.594,500000.0
2007-07-09 08:59:00,12.662,12.662,12.499,12.559,350000.0
2007-07-09 09:00:00,12.583,12.626,12.557,12.557,450000.0
2007-07-09 09:01:00,12.611,12.638,12.557,12.63,350000.0
2007-07-09 09:02:00,12.656,12.681,12.566,12.681,450000.0
2007-07-09 09:03:00,12.558,12.609,12.519,12.585,450000.0
2007-07-09 09:05:00,12.569,12.65,12.569,12.585,400000.0
2007-07-09 09:06:00,12.623,12.652,12.575,12.61,450000.0
2007-07-09 09:07:00,12.569,12.624,12.521,12.577,400000.0
2007-07-09 09:08:00,12.543,12.639,12.523,12.622,450000.0
2007-07-09 09:09:00,12.608,12.691,12.573,12.631,550000.0
2007-07-09 09:10:00,12.567,12.65,12.567,12.581,400000.0
2007-07-09 09:11:00,12.528,12.648,12.528,12.616,400000.0
2007-07-09 09:12:00,12.614,12.651,12.517,12.566,400000.0
2007-07-09 09:13:00,12.675,12.675,12.546,12.546,350000.0
2007-07-09 09:14:00,12.551,12.646,12.551,12.6,350000.0
2007-07-09 09:15:00,12.618,12.645,12.525,12.572,500000.0
2007-07-09 09:16:00,12.611,12.651,12.517,12.651,400000.0
2007-07-09 09:17:00,12.549,12.649,12.511,12.571,550000.0
2007-07-09 09:18:00,12.61,12.611,12.546,12.56,300000.0
2007-07-09 09:19:00,12.548,12.619,12.53,12.566,400000.0
2007-07-09 09:20:00,12.586,12.633,12.52,12.613,400000.0
2007-07-09 09:21:00,12.572,12.633,12.515,12.588,450000.0
2007-07-09 09:22:00,12.619,12.633,12.528,12.552,400000.0
2007-07-09 09:23:00,12.613,12.652,12.511,12.574,550000.0
2007-07-09 09:24:00,12.594,12.672,12.594,12.599,350000.0
2007-07-09 09:25:00,12.639,12.702,12.587,12.677,300000.0
2007-07-09 09:26:00,12.668,12.68,12.58,12.68,350000.0
2007-07-09 09:27:00,12.606,12.667,12.539,12.599,450000.0
2007-07-09 09:28:00,12.597,12.681,12.577,12.61,1550000.0
2007-07-09 09:29:00,12.631,12.679,12.554,12.636,450000.0
2007-07-09 09:30:00,12.607,12.685,12.57,12.588,350000.0
2007-07-09 09:31:00,12.635,12.635,12.525,12.621,350000.0
2007-07-09 09:32:00,12.607,12.637,12.523,12.619,350000.0
2007-07-09 09:33:00,12.686,12.702,12.587,12.602,550000.0
2007-07-09 09:34:00,12.607,12.683,12.578,12.616,500000.0
2007-07-09 09:35:00,12.683,12.683,12.603,12.654,350000.0
2007-07-09 09:36:00,12.686,12.686,12.603,12.663,400000.0
2007-07-09 09:37:00,12.592,12.645,12.553,12.553,400000.0
2007-07-09 09:38:00,12.632,12.665,12.557,12.588,550000.0
2007-07-09 09:39:00,12.624,12.662,12.525,12.569,400000.0
2007-07-09 09:40:00,12.678,12.678,12.558,12.65,400000.0
2007-07-09 09:41:00,12.53,12.655,12.515,12.605,500000.0
2007-07-09 09:42:00,12.636,12.671,12.529,12.546,400000.0
2007-07-09 09:43:00,12.623,12.668,12.554,12.555,500000.0
2007-07-09 09:44:00,12.594,12.69,12.594,12.641,350000.0
2007-07-09 09:45:00,12.653,12.653,12.54,12.54,400000.0
2007-07-09 09:46:00,12.592,12.674,12.562,12.644,550000.0
2007-07-09 09:47:00,12.628,12.668,12.526,12.668,400000.0
2007-07-09 09:48:00,12.652,12.666,12.532,12.568,450000.0
2007-07-09 09:49:00,12.68,12.68,12.547,12.629,400000.0
2007-07-09 09:50:00,12.695,12.695,12.593,12.658,550000.0
2007-07-09 09:51:00,12.609,12.688,12.574,12.607,500000.0
2007-07-09 09:52:00,12.543,12.646,12.543,12.646,550000.0
2007-07-09 09:53:00,12.565,12.661,12.521,12.661,550000.0
2007-07-09 09:54:00,12.578,12.661,12.506,12.636,750000.0
2007-07-09 09:55:00,12.571,12.668,12.571,12.668,450000.0
2007-07-09 09:56:00,12.621,12.625,12.563,12.593,350000.0
2007-07-09 09:57:00,12.635,12.643,12.541,12.553,500000.0
2007-07-09 09:58:00,12.608,12.653,12.52,12.631,500000.0
2007-07-09 09:59:00,12.658,12.658,12.577,12.622,250000.0
2007-07-09 10:00:00,12.659,12.659,12.509,12.509,350000.0
2007-07-09 10:01:00,12.609,12.641,12.563,12.637,450000.0
2007-07-09 10:02:00,12.635,12.662,12.582,12.658,400000.0
2007-07-09 10:03:00,12.605,12.686,12.561,12.561,400000.0
2007-07-09 10:04:00,12.692,12.692,12.653,12.682,250000.0
2007-07-09 10:05:00,12.64,12.698,12.578,12.698,350000.0
2007-07-09 10:06:00,12.564,12.648,12.564,12.597,500000.0
2007-07-09 10:07:00,12.558,12.691,12.551,12.651,350000.0
2007-07-09 10:08:00,12.579,12.685,12.569,12.573,450000.0
2007-07-09 10:09:00,12.535,12.664,12.535,12.658,550000.0
2007-07-09 10:10:00,12.638,12.694,12.595,12.652,350000.0
2007-07-09 10:11:00,12.69,12.69,12.564,12.65,400000.0
2007-07-09 10:12:00,12.581,12.651,12.519,12.651,400000.0
2007-07-09 10:13:00,12.681,12.686,12.562,12.614,350000.0
2007-07-09 10:14:00,12.596,12.67,12.527,12.57,550000.0
2007-07-09 10:15:00,12.629,12.671,12.572,12.671,450000.0
2007-07-09 10:16:00,12.547,12.689,12.52,12.689,400000.0
2007-07-09 10:17:00,12.639,12.695,12.549,12.549,500000.0
2007-07-09 10:18:00,12.684,12.738,12.613,12.641,350000.0
2007-07-09 10:19:00,12.687,12.697,12.599,12.599,500000.0
2007-07-09 10:20:00,12.617,12.701,12.6,12.661,350000.0
2007-07-09 10:21:00,12.641,12.667,12.571,12.627,400000.0
2007-07-09 10:22:00,12.637,12.702,12.578,12.702,550000.0
2007-07-09 10:23:00,12.702,12.705,12.562,12.648,450000.0
2007-07-09 10:24:00,12.662,12.716,12.593,12.641,500000.0
2007-07-09 10:25:00,12.7,12.72,12.586,12.694,450000.0
2007-07-09 10:26:00,12.716,12.716,12.575,12.575,400000.0
2007-07-09 10:27:00,12.657,12.733,12.619,12.629,400000.0
2007-07-09 10:28:00,12.693,12.768,12.619,12.659,600000.0
2007-07-09 10:29:00,12.718,12.718,12.584,12.584,450000.0
2007-07-09 10:30:00,12.708,12.747,12.628,12.628,450000.0
2007-07-09 10:31:00,12.615,12.75,12.609,12.665,550000.0
2007-07-09 10:32:00,12.658,12.688,12.577,12.661,400000.0
2007-07-09 10:33:00,12.616,12.715,12.612,12.612,450000.0
2007-07-09 10:34:00,12.697,12.699,12.61,12.699,400000.0
2007-07-09 10:35:00,12.621,12.682,12.598,12.681,350000.0
2007-07-09 10:36:00,12.702,12.702,12.577,12.586,550000.0
2007-07-09 10:37:00,12.616,12.68,12.58,12.58,500000.0
2007-07-09 10:38:00,12.64,12.708,12.571,12.614,500000.0
2007-07-09 10:39:00,12.589,12.742,12.569,12.676,350000.0
2007-07-09 10:40:00,12.627,12.685,12.543,12.668,550000.0
2007-07-09 10:41:00,12.712,12.712,12.606,12.644,350000.0
2007-07-09 10:42:00,12.712,12.755,12.659,12.659,450000.0
2007-07-09 10:43:00,12.644,12.692,12.552,12.692,450000.0
2007-07-09 10:44:00,12.648,12.705,12.569,12.604,350000.0
2007-07-09 10:45:00,12.696,12.723,12.598,12.648,550000.0
2007-07-09 10:46:00,12.626,12.718,12.574,12.694,450000.0
2007-07-09 10:47:00,12.65,12.746,12.645,12.694,400000.0
2007-07-09 10:48:00,12.567,12.719,12.535,12.719,400000.0
2007-07-09 10:49:00,12.673,12.717,12.599,12.685,350000.0
2007-07-09 10:50:00,12.616,12.728,12.588,12.719,450000.0
2007-07-09 10:51:00,12.655,12.733,12.57,12.57,500000.0
2007-07-09 10:52:00,12.667,12.735,12.613,12.68,500000.0
2007-07-09 10:53:00,12.665,12.733,12.569,12.73,350000.0
2007-07-09 10:54:00,12.679,12.736,12.583,12.731,400000.0
2007-07-09 10:55:00,12.665,12.714,12.609,12.627,350000.0
2007-07-09 10:56:00,12.67,12.704,12.594,12.645,500000.0
2007-07-09 10:57:00,12.677,12.728,12.629,12.637,400000.0
2007-07-09 10:58:00,12.619,12.738,12.611,12.649,500000.0
2007-07-09 10:59:00,12.622,12.727,12.622,12.727,350000.0
2007-07-09 11:00:00,12.63,12.72,12.617,12.635,400000.0
2007-07-09 11:01:00,12.683,12.715,12.623,12.646,500000.0
2007-07-09 11:02:00,12.609,12.684,12.586,12.595,500000.0
2007-07-09 11:03:00,12.596,12.729,12.596,12.641,400000.0
2007-07-09 11:04:00,12.645,12.714,12.589,12.698,550000.0
2007-07-09 11:05:00,12.674,12.786,12.617,12.617,450000.0
2007-07-09 11:06:00,12.636,12.711,12.571,12.602,350000.0
2007-07-09 11:07:00,12.717,12.717,12.569,12.623,400000.0
2007-07-09 11:08:00,12.717,12.717,12.591,12.591,400000.0
2007-07-09 11:09:00,12.656,12.719,12.606,12.606,400000.0
2007-07-09 11:10:00,12.568,12.693,12.568,12.652,450000.0
2007-07-09 11:11:00,12.648,12.707,12.594,12.694,500000.0
2007-07-09 11:12:00,12.6,12.723,12.575,12.605,600000.0
2007-07-09 11:13:00,12.615,12.686,12.615,12.643,300000.0
2007-07-09 11:14:00,12.59,12.677,12.573,12.649,400000.0
2007-07-09 11:15:00,12.74,12.785,12.643,12.643,550000.0
2007-07-09 11:16:00,12.629,12.695,12.584,12.584,350000.0
2007-07-09 11:17:00,12.732,12.734,12.613,12.632,500000.0
2007-07-09 11:18:00,12.631,12.677,12.611,12.611,350000.0
2007-07-09 11:19:00,12.715,12.741,12.653,12.653,350000.0
2007-07-09 11:20:00,12.726,12.74,12.644,12.653,500000.0
2007-07-09 11:21:00,12.628,12.735,12.596,12.596,450000.0
2007-07-09 11:22:00,12.664,12.747,12.639,12.734,500000.0
2007-07-09 11:23:00,12.664,12.744,12.657,12.684,500000.0
2007-07-09 11:24:00,12.638,12.729,12.584,12.643,500000.0
2007-07-09 11:25:00,12.608,12.708,12.608,12.653,350000.0
2007-07-09 11:26:00,12.613,12.722,12.613,12.722,250000.0
2007-07-09 11:27:00,12.713,12.72,12.641,12.682,400000.0
2007-07-09 11:28:00,12.65,12.745,12.635,12.676,400000.0
2007-07-09 11:29:00,12.696,12.716,12.598,12.625,550000.0
2007-07-09 11:30:00,12.662,12.744,12.645,12.656,400000.0
2007-07-09 11:31:00,12.731,12.736,12.651,12.7,400000.0
2007-07-09 11:32:00,12.708,12.721,12.588,12.691,500000.0
2007-07-09 11:33:00,12.581,12.734,12.581,12.681,550000.0
2007-07-09 11:34:00,12.726,12.726,12.636,12.678,350000.0
2007-07-09 11:35:00,12.741,12.746,12.611,12.699,550000.0
2007-07-09 11:36:00,12.611,12.725,12.611,12.621,400000.0
2007-07-09 11:37:00,12.677,12.728,12.622,12.687,450000.0
2007-07-09 11:38:00,12.617,12.711,12.617,12.695,400000.0
2007-07-09 11:39:00,12.587,12.704,12.558,12.702,550000.0
2007-07-09 11:40:00,12.739,12.739,12.626,12.626,500000.0
2007-07-09 11:41:00,12.681,12.712,12.588,12.706,400000.0
2007-07-09 11:42:00,12.586,12.719,12.586,12.682,350000.0
2007-07-09 11:43:00,12.683,12.727,12.61,12.662,550000.0
2007-07-09 11:44:00,12.581,12.706,12.569,12.702,350000.0
2007-07-09 11:45:00,12.632,12.712,12.575,12.712,500000.0
2007-07-09 11:46:00,12.728,12.728,12.636,12.636,450000.0
2007-07-09 11:48:00,12.693,12.743,12.598,12.601,500000.0
2007-07-09 11:50:00,12.718,12.718,12.559,12.572,350000.0
2007-07-09 11:51:00,12.63,12.712,12.579,12.579,550000.0
2007-07-09 11:52:00,12.611,12.719,12.598,12.598,500000.0
2007-07-09 11:54:00,12.638,12.676,12.562,12.676,350000.0
2007-07-09 11:55:00,12.681,12.685,12.551,12.551,550000.0
2007-07-09 11:56:00,12.684,12.708,12.556,12.624,400000.0
2007-07-09 11:57:00,12.661,12.758,12.582,12.624,550000.0
2007-07-09 11:58:00,12.596,12.698,12.577,12.694,400000.0
2007-07-09 11:59:00,12.672,12.705,12.57,12.688,500000.0
2007-07-09 12:00:00,12.65,12.726,12.605,12.726,450000.0
2007-07-09 12:01:00,12.617,12.715,12.608,12.631,500000.0
2007-07-09 12:02:00,12.643,12.689,12.604,12.647,450000.0
2007-07-09 12:03:00,12.629,12.704,12.571,12.571,450000.0
2007-07-09 12:04:00,12.706,12.707,12.593,12.593,500000.0
2007-07-09 12:06:00,12.649,12.742,12.6,12.66,500000.0
2007-07-09 12:07:00,12.536,12.676,12.536,12.557,350000.0
2007-07-09 12:08:00,12.637,12.674,12.549,12.651,550000.0
2007-07-09 12:10:00,12.695,12.719,12.648,12.695,350000.0
2007-07-09 12:11:00,12.592,12.665,12.576,12.605,350000.0
2007-07-09 12:12:00,12.597,12.735,12.597,12.667,550000.0
2007-07-09 12:14:00,12.704,12.734,12.625,12.698,450000.0
2007-07-09 12:15:00,12.706,12.716,12.614,12.675,350000.0
2007-07-09 12:16:00,12.637,12.679,12.576,12.633,450000.0
2007-07-09 12:17:00,12.622,12.714,12.595,12.714,350000.0
2007-07-09 12:18:00,12.653,12.653,12.534,12.534,400000.0
2007-07-09 12:19:00,12.615,12.743,12.612,12.62,450000.0
2007-07-09 12:20:00,12.693,12.714,12.639,12.639,350000.0
2007-07-09 12:21:00,12.614,12.676,12.583,12.607,450000.0
2007-07-09 12:22:00,12.627,12.714,12.579,12.637,450000.0
2007-07-09 12:23:00,12.704,12.704,12.579,12.65,550000.0
2007-07-09 12:24:00,12.632,12.696,12.575,12.679,500000.0
2007-07-09 12:25:00,12.691,12.745,12.645,12.645,450000.0
2007-07-09 12:26:00,12.66,12.662,12.561,12.662,400000.0
2007-07-09 12:27:00,12.674,12.747,12.586,12.701,500000.0
2007-07-09 12:28:00,12.637,12.736,12.632,12.639,500000.0
2007-07-09 12:29:00,12.605,12.683,12.566,12.666,450000.0
2007-07-09 12:30:00,12.645,12.73,12.617,12.73,400000.0
2007-07-09 12:31:00,12.639,12.732,12.588,12.588,350000.0
2007-07-09 12:32:00,12.627,12.721,12.585,12.595,350000.0
2007-07-09 12:33:00,12.564,12.7,12.564,12.604,550000.0
2007-07-09 12:34:00,12.68,12.716,12.612,12.715,350000.0
2007-07-09 12:35:00,12.709,12.717,12.6,12.67,500000.0
2007-07-09 12:36:00,12.663,12.716,12.631,12.631,400000.0
2007-07-09 12:37:00,12.667,12.694,12.608,12.61,550000.0
2007-07-09 12:38:00,12.65,12.653,12.581,12.604,400000.0
2007-07-09 12:40:00,12.681,12.717,12.63,12.666,450000.0
2007-07-09 12:41:00,12.665,12.706,12.612,12.704,400000.0
2007-07-09 12:42:00,12.639,12.71,12.611,12.652,250000.0
2007-07-09 12:43:00,12.707,12.708,12.577,12.577,350000.0
2007-07-09 12:44:00,12.661,12.693,12.583,12.689,400000.0
2007-07-09 12:45:00,12.623,12.753,12.623,12.705,450000.0
2007-07-09 12:46:00,12.701,12.72,12.609,12.692,400000.0
2007-07-09 12:48:00,12.615,12.747,12.606,12.633,300000.0
2007-07-09 12:49:00,12.598,12.736,12.581,12.639,400000.0
2007-07-09 12:50:00,12.608,12.721,12.592,12.678,450000.0
2007-07-09 12:52:00,12.686,12.699,12.545,12.57,350000.0
2007-07-09 12:53:00,12.65,12.687,12.65,12.687,400000.0
2007-07-09 12:55:00,12.627,12.765,12.602,12.638,550000.0
2007-07-09 12:56:00,12.708,12.718,12.588,12.679,500000.0
2007-07-09 12:57:00,12.644,12.694,12.563,12.583,450000.0
2007-07-09 12:58:00,12.647,12.718,12.607,12.665,450000.0
2007-07-09 12:59:00,12.604,12.694,12.573,12.573,450000.0
2007-07-09 13:00:00,12.709,12.725,12.601,12.649,550000.0
2007-07-09 13:01:00,12.678,12.711,12.618,12.64,400000.0
2007-07-09 13:02:00,12.634,12.71,12.613,12.671,350000.0
2007-07-09 13:03:00,12.686,12.688,12.56,12.659,550000.0
2007-07-09 13:04:00,12.588,12.718,12.588,12.679,450000.0
2007-07-09 13:05:00,12.63,12.73,12.576,12.576,550000.0
2007-07-09 13:06:00,12.635,12.655,12.553,12.581,400000.0
2007-07-09 13:07:00,12.628,12.705,12.579,12.705,450000.0
2007-07-09 13:08:00,12.636,12.679,12.574,12.668,350000.0
2007-07-09 13:09:00,12.666,12.668,12.537,12.572,400000.0
2007-07-09 13:10:00,12.582,12.721,12.582,12.717,500000.0
2007-07-09 13:11:00,12.7,12.728,12.622,12.679,400000.0
2007-07-09 13:12:00,12.682,12.695,12.56,12.634,350000.0
2007-07-09 13:13:00,12.627,12.686,12.621,12.652,350000.0
2007-07-09 13:14:00,12.687,12.708,12.628,12.663,400000.0
2007-07-09 13:15:00,12.661,12.661,12.532,12.575,450000.0
2007-07-09 13:16:00,12.704,12.704,12.528,12.662,500000.0
2007-07-09 13:17:00,12.688,12.726,12.604,12.604,400000.0
2007-07-09 13:20:00,12.673,12.755,12.607,12.691,550000.0
2007-07-09 13:21:00,12.694,12.694,12.597,12.641,450000.0
2007-07-09 13:22:00,12.704,12.716,12.571,12.584,550000.0
2007-07-09 13:23:00,12.657,12.683,12.558,12.588,450000.0
2007-07-09 13:24:00,12.619,12.71,12.619,12.67,350000.0
2007-07-09 13:25:00,12.591,12.706,12.591,12.645,250000.0
2007-07-09 13:26:00,12.708,12.708,12.616,12.624,400000.0
2007-07-09 13:27:00,12.655,12.657,12.568,12.568,400000.0
2007-07-09 13:28:00,12.665,12.673,12.563,12.596,400000.0
2007-07-09 13:29:00,12.645,12.69,12.555,12.639,400000.0
2007-07-09 13:30:00,12.554,12.654,12.554,12.654,450000.0
2007-07-09 13:31:00,12.609,12.654,12.557,12.639,400000.0
2007-07-09 13:32:00,12.673,12.673,12.588,12.651,400000.0
2007-07-09 13:33:00,12.621,12.694,12.563,12.618,350000.0
2007-07-09 13:34:00,12.674,12.674,12.561,12.586,350000.0
2007-07-09 13:35:00,12.688,12.688,12.606,12.672,400000.0
2007-07-09 13:36:00,12.605,12.669,12.586,12.586,400000.0
2007-07-09 13:37:00,12.699,12.699,12.547,12.639,450000.0
2007-07-09 13:38:00,12.638,12.681,12.554,12.583,450000.0
2007-07-09 13:39:00,12.636,12.703,12.592,12.592,350000.0
2007-07-09 13:40:00,12.697,12.697,12.559,12.655,500000.0
2007-07-09 13:41:00,12.692,12.7,12.651,12.651,250000.0
2007-07-09 13:42:00,12.628,12.661,12.598,12.642,450000.0
2007-07-09 13:43:00,12.649,12.733,12.583,12.601,450000.0
2007-07-09 13:44:00,12.682,12.682,12.52,12.551,500000.0
2007-07-09 13:45:00,12.641,12.693,12.55,12.565,500000.0
2007-07-09 13:46:00,12.606,12.694,12.587,12.662,350000.0
2007-07-09 13:47:00,12.687,12.707,12.662,12.707,450000.0
2007-07-09 13:48:00,12.697,12.697,12.597,12.642,300000.0
2007-07-09 13:49:00,12.603,12.663,12.558,12.558,350000.0
2007-07-09 13:50:00,12.587,12.681,12.546,12.548,550000.0
2007-07-09 13:51:00,12.643,12.693,12.595,12.645,400000.0
2007-07-09 13:52:00,12.681,12.717,12.598,12.685,400000.0
2007-07-09 13:53:00,12.654,12.71,12.563,12.563,350000.0
2007-07-09 13:54:00,12.581,12.684,12.546,12.684,400000.0
2007-07-09 13:55:00,12.732,12.734,12.598,12.598,350000.0
2007-07-09 13:56:00,12.664,12.692,12.608,12.692,350000.0
2007-07-09 13:57:00,12.679,12.726,12.608,12.722,350000.0
2007-07-09 13:58:00,12.713,12.752,12.642,12.69,400000.0
2007-07-09 13:59:00,12.661,12.74,12.618,12.679,350000.0
2007-07-09 14:00:00,12.738,12.738,12.58,12.614,450000.0
2007-07-09 14:01:00,12.727,12.727,12.57,12.57,350000.0
2007-07-09 14:02:00,12.626,12.741,12.626,12.661,400000.0
2007-07-09 14:03:00,12.689,12.72,12.569,12.662,400000.0
2007-07-09 14:04:00,12.666,12.706,12.644,12.672,350000.0
2007-07-09 14:05:00,12.72,12.72,12.617,12.665,400000.0
2007-07-09 14:06:00,12.648,12.731,12.564,12.599,450000.0
2007-07-09 14:07:00,12.712,12.734,12.598,12.709,350000.0
2007-07-09 14:08:00,12.597,12.726,12.597,12.726,350000.0
2007-07-09 14:09:00,12.611,12.672,12.598,12.639,450000.0
2007-07-09 14:10:00,12.677,12.708,12.577,12.577,350000.0
2007-07-09 14:11:00,12.661,12.705,12.582,12.689,250000.0
2007-07-09 14:12:00,12.634,12.719,12.628,12.697,500000.0
2007-07-09 14:13:00,12.664,12.741,12.611,12.645,450000.0
2007-07-09 14:14:00,12.671,12.708,12.562,12.586,400000.0
2007-07-09 14:15:00,12.653,12.721,12.596,12.61,350000.0
2007-07-09 14:16:00,12.688,12.708,12.565,12.698,500000.0
2007-07-09 14:17:00,12.69,12.727,12.629,12.697,350000.0
2007-07-09 14:18:00,12.641,12.695,12.594,12.687,350000.0
2007-07-09 14:19:00,12.676,12.702,12.553,12.669,350000.0
2007-07-09 14:20:00,12.661,12.698,12.572,12.646,500000.0
2007-07-09 14:21:00,12.714,12.714,12.585,12.636,400000.0
2007-07-09 14:22:00,12.671,12.671,12.579,12.588,350000.0
2007-07-09 14:23:00,12.666,12.716,12.584,12.634,450000.0
2007-07-09 14:24:00,12.671,12.744,12.583,12.63,550000.0
2007-07-09 14:25:00,12.577,12.724,12.544,12.577,350000.0
2007-07-09 14:26:00,12.612,12.692,12.567,12.629,350000.0
2007-07-09 14:27:00,12.591,12.725,12.591,12.63,500000.0
2007-07-09 14:28:00,12.689,12.69,12.555,12.581,450000.0
2007-07-09 14:29:00,12.629,12.718,12.616,12.718,300000.0
2007-07-09 14:30:00,12.685,12.721,12.574,12.709,350000.0
2007-07-09 14:31:00,12.643,12.727,12.602,12.698,400000.0
2007-07-09 14:32:00,12.702,12.724,12.638,12.638,500000.0
2007-07-09 14:33:00,12.704,12.742,12.625,12.706,500000.0
2007-07-09 14:34:00,12.748,12.748,12.647,12.714,350000.0
2007-07-09 14:35:00,12.743,12.771,12.632,12.674,400000.0
2007-07-09 14:36:00,12.716,12.716,12.632,12.667,350000.0
2007-07-09 14:37:00,12.615,12.691,12.583,12.626,350000.0
2007-07-09 14:38:00,12.584,12.72,12.584,12.616,350000.0
2007-07-09 14:39:00,12.681,12.681,12.603,12.621,500000.0
2007-07-09 14:40:00,12.651,12.766,12.642,12.678,400000.0
2007-07-09 14:41:00,12.746,12.774,12.604,12.739,400000.0
2007-07-09 14:42:00,12.762,12.762,12.644,12.741,450000.0
2007-07-09 14:43:00,12.737,12.743,12.644,12.743,350000.0
2007-07-09 14:44:00,12.745,12.787,12.63,12.696,400000.0
2007-07-09 14:45:00,12.779,12.779,12.654,12.654,350000.0
2007-07-09 14:46:00,12.731,12.77,12.599,12.77,450000.0
2007-07-09 14:47:00,12.671,12.799,12.664,12.799,550000.0
2007-07-09 14:48:00,12.771,12.811,12.733,12.734,400000.0
2007-07-09 14:49:00,12.733,12.798,12.692,12.792,500000.0
2007-07-09 14:50:00,12.741,12.844,12.728,12.836,450000.0
2007-07-09 14:51:00,12.708,12.82,12.7,12.726,400000.0
2007-07-09 14:52:00,12.758,12.806,12.637,12.795,500000.0
2007-07-09 14:53:00,12.75,12.8,12.669,12.8,450000.0
2007-07-09 14:54:00,12.774,12.774,12.644,12.644,300000.0
2007-07-09 14:55:00,12.653,12.776,12.641,12.711,450000.0
2007-07-09 14:56:00,12.653,12.752,12.644,12.701,450000.0
2007-07-09 14:57:00,12.731,12.784,12.661,12.678,400000.0
2007-07-09 14:58:00,12.715,12.753,12.643,12.647,400000.0
2007-07-09 14:59:00,12.693,12.763,12.637,12.681,500000.0
2007-07-09 15:00:00,12.74,12.74,12.624,12.698,450000.0
2007-07-09 15:01:00,12.698,12.775,12.67,12.77,450000.0
2007-07-09 15:02:00,12.671,12.806,12.671,12.757,400000.0
2007-07-09 15:03:00,12.668,12.77,12.645,12.736,450000.0
2007-07-09 15:04:00,12.707,12.73,12.634,12.634,350000.0
2007-07-09 15:05:00,12.714,12.761,12.624,12.751,450000.0
2007-07-09 15:06:00,12.756,12.773,12.661,12.661,500000.0
2007-07-09 15:07:00,12.779,12.802,12.684,12.721,500000.0
2007-07-09 15:08:00,12.698,12.796,12.688,12.744,450000.0
2007-07-09 15:09:00,12.727,12.773,12.677,12.677,400000.0
2007-07-09 15:10:00,12.686,12.782,12.648,12.689,450000.0
2007-07-09 15:11:00,12.763,12.771,12.618,12.679,550000.0
2007-07-09 15:12:00,12.696,12.787,12.642,12.698,450000.0
2007-07-09 15:13:00,12.646,12.764,12.646,12.669,500000.0
2007-07-09 15:14:00,12.697,12.782,12.63,12.69,400000.0
2007-07-09 15:15:00,12.679,12.787,12.657,12.744,450000.0
2007-07-09 15:16:00,12.689,12.811,12.688,12.715,500000.0
2007-07-09 15:17:00,12.739,12.751,12.633,12.633,550000.0
2007-07-09 15:18:00,12.766,12.766,12.63,12.723,450000.0
2007-07-09 15:19:00,12.703,12.772,12.674,12.728,450000.0
2007-07-09 15:20:00,12.723,12.766,12.626,12.733,450000.0
2007-07-09 15:21:00,12.705,12.748,12.626,12.736,450000.0
2007-07-09 15:22:00,12.728,12.763,12.622,12.672,550000.0
2007-07-09 15:23:00,12.709,12.752,12.612,12.752,350000.0
2007-07-09 15:24:00,12.651,12.75,12.651,12.75,150000.0
2007-07-09 15:25:00,12.608,12.718,12.608,12.614,450000.0
2007-07-09 15:26:00,12.645,12.749,12.623,12.709,500000.0
2007-07-09 15:27:00,12.727,12.734,12.647,12.669,400000.0
2007-07-09 15:28:00,12.724,12.742,12.651,12.742,350000.0
2007-07-09 15:29:00,12.736,12.763,12.659,12.717,500000.0
2007-07-09 15:30:00,12.77,12.77,12.672,12.713,450000.0
2007-07-09 15:31:00,12.699,12.765,12.634,12.634,250000.0
2007-07-09 15:32:00,12.771,12.805,12.671,12.761,550000.0
2007-07-09 15:33:00,12.69,12.752,12.63,12.744,450000.0
2007-07-09 15:34:00,12.703,12.789,12.632,12.747,500000.0
2007-07-09 15:35:00,12.741,12.769,12.656,12.769,600000.0
2007-07-09 15:36:00,12.669,12.783,12.649,12.783,400000.0
2007-07-09 15:37:00,12.708,12.819,12.662,12.662,450000.0
2007-07-09 15:38:00,12.75,12.765,12.655,12.656,400000.0
2007-07-09 15:39:00,12.703,12.824,12.663,12.72,500000.0
2007-07-09 15:40:00,12.623,12.747,12.597,12.661,450000.0
2007-07-09 15:41:00,12.665,12.758,12.664,12.758,450000.0
2007-07-09 15:42:00,12.785,12.785,12.741,12.741,400000.0
2007-07-09 15:43:00,12.713,12.764,12.649,12.764,400000.0
2007-07-09 15:44:00,12.716,12.783,12.669,12.715,400000.0
2007-07-09 15:45:00,12.796,12.796,12.619,12.755,400000.0
2007-07-09 15:46:00,12.757,12.757,12.629,12.662,550000.0
2007-07-09 15:47:00,12.669,12.786,12.644,12.644,350000.0
2007-07-09 15:48:00,12.801,12.801,12.653,12.673,500000.0
2007-07-09 15:49:00,12.707,12.789,12.686,12.759,400000.0
2007-07-09 15:50:00,12.714,12.771,12.672,12.685,350000.0
2007-07-09 15:51:00,12.79,12.79,12.645,12.758,450000.0
2007-07-09 15:52:00,12.763,12.789,12.636,12.757,450000.0
2007-07-09 15:53:00,12.775,12.775,12.708,12.757,350000.0
2007-07-09 15:54:00,12.673,12.769,12.634,12.733,350000.0
2007-07-09 15:55:00,12.738,12.762,12.658,12.749,400000.0
2007-07-09 15:56:00,12.724,12.766,12.654,12.683,1000000.0
2007-07-09 15:57:00,12.78,12.78,12.715,12.75,350000.0
2007-07-09 15:58:00,12.659,12.755,12.626,12.749,500000.0
2007-07-09 15:59:00,12.61,12.724,12.61,12.724,350000.0
2007-07-09 16:00:00,12.69,12.766,12.661,12.736,450000.0
2007-07-09 16:01:00,12.775,12.775,12.632,12.645,350000.0
2007-07-09 16:02:00,12.741,12.772,12.673,12.768,450000.0
2007-07-09 16:03:00,12.695,12.772,12.695,12.709,350000.0
2007-07-09 16:04:00,12.782,12.782,12.658,12.721,350000.0
2007-07-09 16:05:00,12.737,12.763,12.63,12.763,550000.0
2007-07-09 16:06:00,12.697,12.8,12.66,12.66,400000.0
2007-07-09 16:07:00,12.77,12.77,12.621,12.683,450000.0
2007-07-09 16:08:00,12.741,12.766,12.636,12.636,450000.0
2007-07-09 16:09:00,12.778,12.778,12.66,12.707,350000.0
2007-07-09 16:10:00,12.706,12.749,12.623,12.729,350000.0
2007-07-09 16:11:00,12.743,12.754,12.656,12.721,400000.0
2007-07-09 16:12:00,12.729,12.771,12.619,12.704,500000.0
2007-07-09 16:13:00,12.664,12.768,12.632,12.725,400000.0
2007-07-09 16:14:00,12.707,12.709,12.6,12.634,550000.0
2007-07-09 16:15:00,12.744,12.764,12.627,12.755,450000.0
2007-07-09 16:16:00,12.78,12.78,12.655,12.76,350000.0
2007-07-09 16:17:00,12.792,12.792,12.633,12.677,500000.0
2007-07-09 16:18:00,12.694,12.747,12.669,12.678,350000.0
2007-07-09 16:19:00,12.716,12.766,12.652,12.678,400000.0
2007-07-09 16:20:00,12.701,12.795,12.65,12.68,350000.0
2007-07-09 16:21:00,12.734,12.734,12.635,12.73,400000.0
2007-07-09 16:22:00,12.742,12.772,12.636,12.68,400000.0
2007-07-09 16:23:00,12.717,12.79,12.653,12.696,550000.0
2007-07-09 16:24:00,12.731,12.787,12.648,12.727,450000.0
2007-07-09 16:25:00,12.718,12.742,12.624,12.742,400000.0
2007-07-09 16:26:00,12.734,12.773,12.638,12.638,350000.0
2007-07-09 16:27:00,12.711,12.796,12.676,12.753,450000.0
2007-07-09 16:28:00,12.758,12.785,12.69,12.723,250000.0
2007-07-09 16:29:00,12.706,12.835,12.706,12.825,500000.0
2007-07-09 16:30:00,12.753,12.834,12.692,12.702,500000.0
2007-07-09 16:31:00,12.754,12.754,12.647,12.683,350000.0
2007-07-09 16:32:00,12.796,12.796,12.668,12.668,500000.0
2007-07-09 16:33:00,12.799,12.805,12.675,12.754,400000.0
2007-07-09 16:34:00,12.677,12.784,12.669,12.669,550000.0
2007-07-09 16:35:00,12.75,12.782,12.646,12.703,550000.0
2007-07-09 16:36:00,12.698,12.823,12.639,12.687,500000.0
2007-07-09 16:37:00,12.672,12.857,12.672,12.765,400000.0
2007-07-09 16:38:00,12.735,12.757,12.612,12.757,450000.0
2007-07-09 16:39:00,12.705,12.788,12.663,12.788,450000.0
2007-07-09 16:40:00,12.789,12.789,12.634,12.673,550000.0
2007-07-09 16:41:00,12.72,12.733,12.69,12.704,350000.0
2007-07-09 16:42:00,12.779,12.779,12.654,12.77,350000.0
2007-07-09 16:43:00,12.747,12.747,12.659,12.688,250000.0
2007-07-09 16:44:00,12.692,12.759,12.663,12.663,150000.0
2007-07-09 16:45:00,12.767,12.767,12.607,12.676,400000.0
2007-07-09 16:46:00,12.792,12.792,12.638,12.733,500000.0
2007-07-09 16:47:00,12.721,12.82,12.697,12.783,300000.0
2007-07-09 16:48:00,12.729,12.798,12.636,12.777,350000.0
2007-07-09 16:49:00,12.717,12.778,12.65,12.65,400000.0
2007-07-09 16:50:00,12.764,12.782,12.659,12.782,500000.0
2007-07-09 16:51:00,12.792,12.8,12.699,12.718,300000.0
2007-07-09 16:52:00,12.787,12.792,12.68,12.764,450000.0
2007-07-09 16:53:00,12.686,12.811,12.685,12.782,350000.0
2007-07-09 16:54:00,12.65,12.771,12.648,12.652,550000.0
2007-07-09 16:55:00,12.799,12.826,12.719,12.821,400000.0
2007-07-09 16:56:00,12.702,12.801,12.664,12.723,550000.0
2007-07-09 16:57:00,12.738,12.807,12.679,12.807,400000.0
2007-07-09 16:58:00,12.729,12.765,12.633,12.648,500000.0
2007-07-09 16:59:00,12.662,12.812,12.662,12.725,350000.0
2007-07-09 17:00:00,12.666,12.787,12.666,12.77,450000.0
2007-07-09 17:01:00,12.714,12.757,12.61,12.649,350000.0
2007-07-09 17:02:00,12.755,12.778,12.635,12.747,450000.0
2007-07-09 17:03:00,12.769,12.808,12.653,12.724,400000.0
2007-07-09 17:04:00,12.699,12.813,12.67,12.737,800000.0
2007-07-09 17:05:00,12.681,12.757,12.642,12.755,700000.0
2007-07-09 17:06:00,12.698,12.765,12.621,12.7,500000.0
2007-07-09 17:07:00,12.748,12.764,12.583,12.758,950000.0
2007-07-09 17:08:00,12.783,12.794,12.666,12.751,550000.0
2007-07-09 17:09:00,12.646,12.758,12.641,12.717,800000.0
2007-07-09 17:10:00,12.655,12.793,12.655,12.793,600000.0
2007-07-09 17:11:00,12.801,12.801,12.677,12.697,450000.0
2007-07-09 17:12:00,12.651,12.793,12.651,12.754,350000.0
2007-07-09 17:13:00,12.753,12.753,12.69,12.711,350000.0
2007-07-09 17:14:00,12.721,12.772,12.638,12.745,350000.0
2007-07-09 17:15:00,12.772,12.805,12.676,12.755,900000.0
2007-07-09 17:16:00,12.668,12.777,12.641,12.725,400000.0
2007-07-09 17:17:00,12.737,12.767,12.627,12.733,750000.0
2007-07-09 17:18:00,12.631,12.731,12.631,12.724,350000.0
2007-07-09 17:19:00,12.755,12.755,12.623,12.718,550000.0
2007-07-09 17:20:00,12.613,12.738,12.592,12.729,650000.0
2007-07-09 17:21:00,12.75,12.768,12.636,12.636,400000.0
2007-07-09 17:22:00,12.68,12.77,12.646,12.77,400000.0
2007-07-09 17:23:00,12.768,12.768,12.657,12.684,500000.0
2007-07-09 17:24:00,12.672,12.72,12.628,12.629,400000.0
2007-07-09 17:25:00,12.705,12.763,12.609,12.746,500000.0
2007-07-09 17:26:00,12.687,12.736,12.65,12.72,250000.0
2007-07-09 17:27:00,12.736,12.736,12.606,12.674,700000.0
2007-07-09 17:28:00,12.674,12.727,12.627,12.629,350000.0
2007-07-09 17:29:00,12.688,12.73,12.613,12.729,400000.0
2007-07-09 17:30:00,12.751,12.768,12.644,12.76,900000.0
2007-07-09 17:31:00,12.703,12.785,12.656,12.785,350000.0
2007-07-09 17:32:00,12.783,12.783,12.662,12.743,450000.0
2007-07-09 17:33:00,12.674,12.784,12.674,12.784,350000.0
2007-07-09 17:34:00,12.754,12.794,12.607,12.659,700000.0
2007-07-09 17:35:00,12.792,12.803,12.648,12.764,900000.0
2007-07-09 17:36:00,12.784,12.784,12.668,12.769,250000.0
2007-07-09 17:37:00,12.743,12.761,12.635,12.67,450000.0
2007-07-09 17:38:00,12.661,12.782,12.661,12.756,500000.0
2007-07-09 17:39:00,12.658,12.739,12.656,12.66,550000.0
2007-07-09 17:40:00,12.718,12.763,12.619,12.65,400000.0
2007-07-09 17:41:00,12.782,12.782,12.646,12.649,450000.0
2007-07-09 17:42:00,12.663,12.724,12.646,12.68,400000.0
2007-07-09 17:43:00,12.703,12.742,12.603,12.603,400000.0
2007-07-09 17:44:00,12.746,12.788,12.663,12.788,350000.0
2007-07-09 17:45:00,12.655,12.793,12.655,12.731,400000.0
2007-07-09 17:46:00,12.628,12.756,12.628,12.683,300000.0
2007-07-09 17:47:00,12.751,12.778,12.634,12.774,400000.0
2007-07-09 17:48:00,12.775,12.775,12.674,12.692,250000.0
2007-07-09 17:49:00,12.809,12.846,12.713,12.772,550000.0
2007-07-09 17:50:00,12.779,12.829,12.685,12.692,300000.0
2007-07-09 17:51:00,12.693,12.799,12.668,12.671,650000.0
2007-07-09 17:52:00,12.679,12.763,12.631,12.66,400000.0
2007-07-09 17:53:00,12.767,12.767,12.598,12.668,450000.0
2007-07-09 17:54:00,12.788,12.788,12.635,12.635,250000.0
2007-07-09 17:55:00,12.669,12.78,12.669,12.78,300000.0
2007-07-09 17:56:00,12.715,12.737,12.601,12.601,550000.0
2007-07-09 17:57:00,12.693,12.768,12.65,12.742,450000.0
2007-07-09 17:58:00,12.742,12.783,12.643,12.693,500000.0
2007-07-09 17:59:00,12.708,12.748,12.614,12.748,550000.0
2007-07-09 18:00:00,12.769,12.808,12.674,12.698,450000.0
2007-07-09 18:01:00,12.695,12.708,12.602,12.633,400000.0
2007-07-09 18:02:00,12.662,12.725,12.657,12.657,350000.0
2007-07-09 18:03:00,12.768,12.814,12.679,12.7,400000.0
2007-07-09 18:04:00,12.766,12.766,12.67,12.74,300000.0
2007-07-09 18:05:00,12.752,12.791,12.653,12.768,350000.0
2007-07-09 18:06:00,12.664,12.762,12.626,12.626,250000.0
2007-07-09 18:07:00,12.704,12.768,12.625,12.768,250000.0
2007-07-09 18:08:00,12.685,12.755,12.666,12.755,350000.0
2007-07-09 18:09:00,12.599,12.719,12.599,12.66,500000.0
2007-07-09 18:10:00,12.612,12.743,12.599,12.641,400000.0
2007-07-09 18:11:00,12.679,12.755,12.634,12.755,450000.0
2007-07-09 18:12:00,12.717,12.76,12.674,12.682,400000.0
2007-07-09 18:13:00,12.673,12.741,12.615,12.615,350000.0
2007-07-09 18:14:00,12.773,12.773,12.635,12.714,500000.0
2007-07-09 18:15:00,12.689,12.756,12.653,12.689,350000.0
2007-07-09 18:16:00,12.731,12.747,12.599,12.662,350000.0
2007-07-09 18:17:00,12.751,12.76,12.656,12.743,400000.0
2007-07-09 18:18:00,12.728,12.768,12.671,12.68,550000.0
2007-07-09 18:19:00,12.639,12.804,12.639,12.686,550000.0
2007-07-09 18:20:00,12.753,12.799,12.648,12.789,500000.0
2007-07-09 18:21:00,12.764,12.764,12.638,12.674,450000.0
2007-07-09 18:22:00,12.778,12.778,12.611,12.694,300000.0
2007-07-09 18:23:00,12.669,12.807,12.654,12.714,500000.0
2007-07-09 18:24:00,12.634,12.768,12.634,12.768,500000.0
2007-07-09 18:25:00,12.686,12.734,12.622,12.661,400000.0
2007-07-09 18:26:00,12.696,12.762,12.658,12.66,500000.0
2007-07-09 18:27:00,12.769,12.769,12.603,12.666,400000.0
2007-07-09 18:28:00,12.705,12.753,12.605,12.636,500000.0
2007-07-09 18:29:00,12.691,12.782,12.649,12.677,400000.0
2007-07-09 18:30:00,12.771,12.771,12.669,12.739,500000.0
2007-07-09 18:31:00,12.733,12.734,12.629,12.72,450000.0
2007-07-09 18:32:00,12.624,12.75,12.624,12.729,350000.0
2007-07-09 18:33:00,12.751,12.751,12.598,12.636,350000.0
2007-07-09 18:34:00,12.684,12.76,12.684,12.76,300000.0
2007-07-09 18:35:00,12.672,12.711,12.619,12.619,400000.0
2007-07-09 18:36:00,12.715,12.733,12.571,12.621,450000.0
2007-07-09 18:37:00,12.733,12.733,12.632,12.679,250000.0
2007-07-09 18:38:00,12.749,12.751,12.662,12.695,550000.0
2007-07-09 18:39:00,12.636,12.744,12.636,12.724,250000.0
2007-07-09 18:40:00,12.64,12.769,12.64,12.678,600000.0
2007-07-09 18:41:00,12.704,12.744,12.591,12.595,650000.0
2007-07-09 18:42:00,12.652,12.71,12.606,12.638,400000.0
2007-07-09 18:43:00,12.614,12.752,12.597,12.662,350000.0
2007-07-09 18:44:00,12.676,12.734,12.64,12.665,350000.0
2007-07-09 18:45:00,12.713,12.713,12.581,12.648,350000.0
2007-07-09 18:46:00,12.641,12.647,12.592,12.643,250000.0
2007-07-09 18:47:00,12.605,12.706,12.605,12.706,250000.0
2007-07-09 18:48:00,12.637,12.685,12.581,12.685,550000.0
2007-07-09 18:49:00,12.722,12.727,12.605,12.681,300000.0
2007-07-09 18:50:00,12.684,12.684,12.547,12.615,650000.0
2007-07-09 18:51:00,12.685,12.685,12.656,12.656,100000.0
2007-07-09 18:52:00,12.725,12.788,12.628,12.654,550000.0
2007-07-09 18:53:00,12.664,12.748,12.628,12.656,500000.0
2007-07-09 18:54:00,12.691,12.715,12.558,12.715,350000.0
2007-07-09 18:55:00,12.641,12.758,12.641,12.672,400000.0
2007-07-09 18:56:00,12.667,12.727,12.593,12.681,350000.0
2007-07-09 18:57:00,12.699,12.699,12.575,12.661,600000.0
2007-07-09 18:58:00,12.592,12.729,12.592,12.687,450000.0
2007-07-09 18:59:00,12.7,12.731,12.593,12.704,550000.0
2007-07-09 19:00:00,12.7,12.715,12.656,12.708,500000.0
2007-07-09 19:01:00,12.665,12.699,12.665,12.673,250000.0
2007-07-09 19:02:00,12.724,12.733,12.582,12.582,400000.0
2007-07-09 19:03:00,12.653,12.731,12.603,12.69,600000.0
2007-07-09 19:04:00,12.671,12.742,12.635,12.658,350000.0
2007-07-09 19:05:00,12.726,12.726,12.612,12.696,350000.0
2007-07-09 19:06:00,12.716,12.716,12.635,12.71,200000.0
2007-07-09 19:07:00,12.636,12.728,12.601,12.728,350000.0
2007-07-09 19:08:00,12.732,12.732,12.587,12.693,350000.0
2007-07-09 19:09:00,12.732,12.732,12.589,12.614,350000.0
2007-07-09 19:10:00,12.712,12.712,12.572,12.598,550000.0
2007-07-09 19:11:00,12.659,12.671,12.618,12.618,450000.0
2007-07-09 19:12:00,12.639,12.706,12.577,12.693,550000.0
2007-07-09 19:13:00,12.635,12.716,12.586,12.632,300000.0
2007-07-09 19:14:00,12.67,12.716,12.629,12.689,350000.0
2007-07-09 19:15:00,12.697,12.697,12.612,12.623,350000.0
2007-07-09 19:16:00,12.715,12.715,12.592,12.592,150000.0
2007-07-09 19:17:00,12.647,12.717,12.618,12.661,350000.0
2007-07-09 19:18:00,12.694,12.694,12.596,12.596,250000.0
2007-07-09 19:19:00,12.587,12.73,12.572,12.692,400000.0
2007-07-09 19:20:00,12.596,12.62,12.551,12.579,400000.0
2007-07-09 19:21:00,12.715,12.715,12.556,12.587,350000.0
2007-07-09 19:22:00,12.667,12.708,12.542,12.542,350000.0
2007-07-09 19:23:00,12.549,12.655,12.549,12.655,350000.0
2007-07-09 19:24:00,12.556,12.705,12.556,12.601,550000.0
2007-07-09 19:25:00,12.653,12.688,12.581,12.688,400000.0
2007-07-09 19:26:00,12.62,12.663,12.576,12.576,200000.0
2007-07-09 19:27:00,12.674,12.711,12.579,12.643,550000.0
2007-07-09 19:28:00,12.559,12.646,12.559,12.646,100000.0
2007-07-09 19:29:00,12.665,12.68,12.558,12.567,450000.0
2007-07-09 19:30:00,12.62,12.649,12.541,12.564,350000.0
2007-07-09 19:31:00,12.639,12.653,12.639,12.653,100000.0
2007-07-09 19:32:00,12.618,12.671,12.558,12.647,400000.0
2007-07-09 19:33:00,12.579,12.63,12.579,12.63,100000.0
2007-07-09 19:34:00,12.66,12.663,12.599,12.599,150000.0
2007-07-09 19:35:00,12.608,12.656,12.586,12.647,200000.0
2007-07-09 19:36:00,12.658,12.658,12.536,12.536,100000.0
2007-07-09 19:37:00,12.638,12.687,12.613,12.669,350000.0
2007-07-09 19:38:00,12.653,12.677,12.653,12.677,100000.0
2007-07-09 19:39:00,12.624,12.682,12.523,12.682,400000.0
2007-07-09 19:40:00,12.58,12.683,12.563,12.586,400000.0
2007-07-09 19:41:00,12.53,12.53,12.53,12.53,50000.0
2007-07-09 19:42:00,12.664,12.664,12.664,12.664,50000.0
2007-07-09 19:43:00,12.611,12.709,12.602,12.638,350000.0
2007-07-09 19:44:00,12.533,12.634,12.533,12.634,150000.0
2007-07-09 19:45:00,12.646,12.646,12.646,12.646,50000.0
2007-07-09 19:46:00,12.634,12.634,12.634,12.634,50000.0
2007-07-09 19:47:00,12.671,12.687,12.591,12.623,250000.0
2007-07-09 19:48:00,12.637,12.637,12.637,12.637,50000.0
2007-07-09 19:49:00,12.562,12.675,12.537,12.562,450000.0
2007-07-09 19:50:00,12.558,12.641,12.558,12.641,300000.0
2007-07-09 19:52:00,12.649,12.649,12.649,12.649,50000.0
2007-07-09 19:53:00,12.551,12.603,12.551,12.603,150000.0
2007-07-09 19:54:00,12.617,12.658,12.555,12.588,250000.0
2007-07-09 19:55:00,12.651,12.756,12.617,12.691,400000.0
2007-07-09 19:56:00,12.647,12.647,12.586,12.613,200000.0
2007-07-09 19:57:00,12.617,12.71,12.559,12.568,650000.0
2007-07-09 19:58:00,12.638,12.683,12.575,12.575,250000.0
2007-07-09 19:59:00,12.672,12.701,12.569,12.683,700000.0
2007-07-09 20:00:00,12.605,12.693,12.585,12.636,250000.0
2007-07-09 20:03:00,12.634,12.649,12.564,12.649,250000.0
2007-07-09 20:06:00,12.573,12.667,12.573,12.667,100000.0
2007-07-09 20:08:00,12.6,12.677,12.6,12.646,150000.0
2007-07-09 20:09:00,12.649,12.649,12.6,12.6,100000.0
2007-07-09 20:10:00,12.649,12.649,12.543,12.615,450000.0
2007-07-09 20:11:00,12.673,12.673,12.673,12.673,50000.0
2007-07-09 20:13:00,12.661,12.661,12.577,12.656,250000.0
2007-07-09 20:16:00,12.674,12.683,12.539,12.539,150000.0
2007-07-09 20:18:00,12.677,12.706,12.576,12.706,850000.0
2007-07-09 20:20:00,12.637,12.654,12.599,12.654,150000.0
2007-07-09 20:21:00,12.681,12.681,12.526,12.605,400000.0
2007-07-09 20:22:00,12.654,12.685,12.542,12.542,450000.0
2007-07-09 20:23:00,12.624,12.687,12.566,12.595,650000.0
2007-07-09 20:24:00,12.624,12.681,12.597,12.6,400000.0
2007-07-09 20:25:00,12.652,12.652,12.544,12.553,200000.0
2007-07-09 20:26:00,12.659,12.668,12.652,12.652,200000.0
2007-07-09 20:27:00,12.697,12.697,12.584,12.613,250000.0
2007-07-09 20:28:00,12.618,12.618,12.544,12.544,100000.0
2007-07-09 20:29:00,12.576,12.647,12.552,12.576,300000.0
2007-07-09 20:31:00,12.588,12.657,12.588,12.624,250000.0
2007-07-09 20:32:00,12.617,12.695,12.558,12.695,350000.0
2007-07-09 20:37:00,12.624,12.639,12.554,12.639,250000.0
2007-07-09 20:39:00,12.626,12.662,12.56,12.662,250000.0
2007-07-09 20:41:00,12.624,12.639,12.554,12.639,250000.0
2007-07-09 20:43:00,12.706,12.706,12.593,12.593,100000.0
2007-07-09 20:44:00,12.663,12.663,12.624,12.624,100000.0
2007-07-09 20:45:00,12.686,12.691,12.584,12.584,300000.0
2007-07-09 20:46:00,12.655,12.7,12.61,12.7,150000.0
2007-07-09 20:47:00,12.631,12.693,12.559,12.693,400000.0
2007-07-09 20:48:00,12.666,12.666,12.666,12.666,50000.0
2007-07-09 20:49:00,12.627,12.658,12.604,12.604,150000.0
2007-07-09 20:50:00,12.639,12.639,12.59,12.59,100000.0
2007-07-09 20:51:00,12.588,12.673,12.588,12.673,100000.0
2007-07-09 20:52:00,12.667,12.667,12.586,12.603,200000.0
2007-07-09 20:53:00,12.679,12.708,12.573,12.645,550000.0
2007-07-09 20:54:00,12.686,12.686,12.686,12.686,50000.0
2007-07-09 20:55:00,12.573,12.573,12.573,12.573,50000.0
2007-07-09 20:56:00,12.571,12.665,12.571,12.665,100000.0
2007-07-09 20:57:00,12.651,12.692,12.55,12.661,700000.0
2007-07-09 20:58:00,12.669,12.669,12.563,12.635,500000.0
2007-07-09 21:00:00,12.674,12.698,12.582,12.698,350000.0
2007-07-09 21:01:00,12.676,12.676,12.591,12.591,100000.0
2007-07-09 21:07:00,12.61,12.61,12.61,12.61,50000.0
2007-07-09 21:08:00,12.674,12.713,12.674,12.713,150000.0
2007-07-09 21:09:00,12.6,12.699,12.536,12.699,450000.0
2007-07-09 21:10:00,12.683,12.695,12.614,12.626,400000.0
2007-07-09 21:11:00,12.617,12.712,12.58,12.657,300000.0
2007-07-09 21:12:00,12.56,12.699,12.56,12.655,400000.0
2007-07-09 21:13:00,12.656,12.743,12.624,12.683,300000.0
2007-07-09 21:14:00,12.685,12.719,12.685,12.719,100000.0
2007-07-09 21:15:00,12.67,12.67,12.602,12.602,200000.0
2007-07-09 21:16:00,12.722,12.722,12.631,12.685,300000.0
2007-07-09 21:17:00,12.692,12.692,12.582,12.582,100000.0
2007-07-09 21:23:00,12.583,12.705,12.583,12.589,150000.0
2007-07-09 21:24:00,12.686,12.686,12.556,12.556,200000.0
2007-07-09 21:27:00,12.635,12.712,12.578,12.578,450000.0
2007-07-09 21:28:00,12.71,12.71,12.71,12.71,50000.0
2007-07-09 21:29:00,12.59,12.72,12.59,12.72,150000.0
2007-07-09 21:30:00,12.626,12.727,12.591,12.591,250000.0
2007-07-09 21:32:00,12.669,12.686,12.597,12.686,250000.0
2007-07-09 21:41:00,12.683,12.683,12.681,12.681,100000.0
2007-07-09 21:42:00,12.683,12.683,12.567,12.647,450000.0
2007-07-09 21:43:00,12.684,12.684,12.666,12.668,250000.0
2007-07-09 21:44:00,12.686,12.686,12.58,12.652,450000.0
2007-07-09 21:45:00,12.65,12.65,12.601,12.601,100000.0
2007-07-09 21:47:00,12.667,12.667,12.555,12.636,450000.0
2007-07-09 21:48:00,12.579,12.685,12.579,12.682,250000.0
2007-07-09 21:49:00,12.681,12.681,12.575,12.647,450000.0
2007-07-09 21:50:00,12.683,12.683,12.631,12.631,300000.0
2007-07-09 21:52:00,12.677,12.677,12.567,12.64,600000.0
2007-07-09 21:54:00,12.675,12.675,12.565,12.603,200000.0
2007-07-09 21:55:00,12.585,12.686,12.585,12.607,350000.0
2007-07-09 21:56:00,12.654,12.654,12.547,12.584,300000.0
2007-07-09 21:57:00,12.666,12.666,12.612,12.628,250000.0
2007-07-09 21:58:00,12.674,12.674,12.6,12.6,200000.0
2007-07-09 22:01:00,12.676,12.676,12.57,12.642,450000.0
2007-07-09 22:05:00,12.659,12.674,12.589,12.674,250000.0
2007-07-09 22:06:00,12.687,12.691,12.59,12.658,450000.0
2007-07-09 22:11:00,12.685,12.685,12.68,12.68,100000.0
2007-07-09 22:14:00,12.607,12.607,12.591,12.591,100000.0
2007-07-09 22:19:00,12.664,12.679,12.594,12.679,250000.0
2007-07-09 22:20:00,12.675,12.675,12.557,12.637,450000.0
2007-07-09 22:24:00,12.666,12.679,12.595,12.679,250000.0
2007-07-09 22:25:00,12.68,12.693,12.584,12.647,450000.0
2007-07-09 22:27:00,12.672,12.672,12.555,12.631,450000.0
2007-07-09 22:28:00,12.636,12.683,12.606,12.683,200000.0
2007-07-09 22:29:00,12.568,12.64,12.568,12.64,100000.0
2007-07-09 22:30:00,12.616,12.649,12.616,12.649,100000.0
2007-07-09 22:32:00,12.654,12.669,12.584,12.669,250000.0
2007-07-09 22:39:00,12.581,12.632,12.581,12.632,100000.0
2007-07-09 22:40:00,12.669,12.669,12.563,12.635,450000.0
2007-07-09 22:43:00,12.66,12.66,12.544,12.624,450000.0
2007-07-09 22:45:00,12.646,12.661,12.576,12.661,250000.0
2007-07-09 22:46:00,12.649,12.649,12.543,12.615,450000.0
2007-07-09 22:48:00,12.661,12.668,12.562,12.631,450000.0
2007-07-09 22:49:00,12.606,12.641,12.606,12.64,150000.0
2007-07-09 22:51:00,12.649,12.694,12.588,12.694,400000.0
2007-07-09 22:52:00,12.662,12.662,12.592,12.609,400000.0
2007-07-09 22:55:00,12.637,12.653,12.564,12.653,250000.0
2007-07-09 22:57:00,12.644,12.659,12.574,12.659,250000.0
2007-07-09 22:58:00,12.656,12.656,12.55,12.622,450000.0
2007-07-09 22:59:00,12.589,12.666,12.582,12.666,400000.0
2007-07-09 23:00:00,12.619,12.65,12.545,12.621,250000.0
2007-07-09 23:01:00,12.564,12.599,12.564,12.599,100000.0
2007-07-09 23:05:00,12.644,12.659,12.574,12.659,250000.0
2007-07-09 23:07:00,12.65,12.66,12.577,12.66,250000.0
2007-07-09 23:08:00,12.644,12.644,12.526,12.6,450000.0
2007-07-09 23:10:00,12.631,12.644,12.56,12.644,250000.0
2007-07-09 23:11:00,12.635,12.635,12.523,12.601,450000.0
2007-07-09 23:12:00,12.551,12.633,12.529,12.633,400000.0
2007-07-09 23:13:00,12.536,12.608,12.536,12.606,150000.0
2007-07-09 23:15:00,12.631,12.646,12.561,12.646,250000.0
2007-07-09 23:17:00,12.634,12.635,12.555,12.635,250000.0
2007-07-09 23:20:00,12.594,12.622,12.591,12.592,200000.0
2007-07-09 23:40:00,12.624,12.645,12.553,12.645,250000.0
2007-07-09 23:41:00,12.642,12.642,12.524,12.603,450000.0
2007-07-09 23:49:00,12.624,12.645,12.553,12.645,250000.0
2007-07-09 23:59:00,12.647,12.665,12.537,12.641,200000.0
2007-07-10 00:00:00,12.633,12.633,12.633,12.633,50000.0
2007-07-10 00:02:00,12.636,12.651,12.566,12.651,250000.0
2007-07-10 00:04:00,12.641,12.652,12.569,12.652,250000.0
2007-07-10 00:07:00,12.655,12.655,12.553,12.625,450000.0
2007-07-10 00:08:00,12.551,12.603,12.551,12.603,100000.0
2007-07-10 00:09:00,12.643,12.643,12.572,12.572,100000.0
2007-07-10 00:18:00,12.599,12.601,12.573,12.573,250000.0
2007-07-10 00:22:00,12.641,12.649,12.536,12.536,200000.0
2007-07-10 00:23:00,12.666,12.666,12.533,12.533,100000.0
2007-07-10 00:24:00,12.632,12.659,12.526,12.63,350000.0
2007-07-10 00:25:00,12.636,12.655,12.541,12.609,450000.0
2007-07-10 00:26:00,12.683,12.683,12.642,12.642,100000.0
2007-07-10 00:27:00,12.543,12.591,12.543,12.591,100000.0
2007-07-10 00:28:00,12.644,12.644,12.644,12.644,50000.0
2007-07-10 00:29:00,12.55,12.681,12.55,12.681,150000.0
2007-07-10 00:36:00,12.611,12.664,12.611,12.664,100000.0
2007-07-10 00:39:00,12.585,12.688,12.585,12.688,400000.0
2007-07-10 00:40:00,12.691,12.691,12.589,12.589,100000.0
2007-07-10 00:41:00,12.592,12.592,12.592,12.592,50000.0
2007-07-10 00:43:00,12.644,12.653,12.571,12.653,250000.0
2007-07-10 01:05:00,12.523,12.65,12.514,12.65,350000.0
2007-07-10 01:09:00,12.65,12.65,12.535,12.616,450000.0
2007-07-10 01:10:00,12.663,12.663,12.615,12.615,100000.0
2007-07-10 01:11:00,12.576,12.658,12.558,12.618,400000.0
2007-07-10 01:14:00,12.683,12.683,12.55,12.673,200000.0
2007-07-10 01:15:00,12.639,12.639,12.555,12.555,150000.0
2007-07-10 01:16:00,12.698,12.698,12.686,12.686,100000.0
2007-07-10 01:17:00,12.668,12.683,12.569,12.638,500000.0
2007-07-10 01:18:00,12.607,12.677,12.556,12.677,250000.0
2007-07-10 01:19:00,12.595,12.684,12.595,12.646,250000.0
2007-07-10 01:23:00,12.621,12.72,12.576,12.668,400000.0
2007-07-10 01:24:00,12.535,12.662,12.522,12.614,600000.0
2007-07-10 01:25:00,12.636,12.651,12.578,12.578,200000.0
2007-07-10 01:26:00,12.586,12.712,12.586,12.675,250000.0
2007-07-10 01:27:00,12.687,12.687,12.64,12.68,150000.0
2007-07-10 01:28:00,12.576,12.691,12.553,12.629,550000.0
2007-07-10 01:31:00,12.646,12.693,12.646,12.693,200000.0
2007-07-10 01:32:00,12.659,12.659,12.553,12.625,450000.0
2007-07-10 01:33:00,12.654,12.662,12.56,12.662,150000.0
2007-07-10 01:34:00,12.667,12.708,12.596,12.596,200000.0
2007-07-10 01:35:00,12.576,12.651,12.576,12.651,300000.0
2007-07-10 01:36:00,12.672,12.689,12.571,12.637,450000.0
2007-07-10 01:37:00,12.636,12.636,12.559,12.559,200000.0
2007-07-10 01:38:00,12.612,12.65,12.612,12.65,100000.0
2007-07-10 01:51:00,12.662,12.701,12.606,12.669,200000.0
2007-07-10 01:52:00,12.593,12.686,12.593,12.686,150000.0
2007-07-10 01:55:00,12.691,12.691,12.691,12.691,50000.0
2007-07-10 01:58:00,12.658,12.658,12.646,12.646,100000.0
2007-07-10 01:59:00,12.666,12.687,12.573,12.64,450000.0
2007-07-10 02:01:00,12.664,12.664,12.558,12.63,450000.0
2007-07-10 02:02:00,12.574,12.657,12.551,12.657,400000.0
2007-07-10 02:03:00,12.543,12.543,12.543,12.543,50000.0
2007-07-10 02:05:00,12.647,12.663,12.574,12.663,250000.0
2007-07-10 02:06:00,12.658,12.658,12.541,12.621,450000.0
2007-07-10 02:08:00,12.664,12.667,12.583,12.667,400000.0
2007-07-10 02:09:00,12.655,12.655,12.544,12.618,450000.0
2007-07-10 02:10:00,12.552,12.646,12.518,12.646,400000.0
2007-07-10 02:11:00,12.589,12.626,12.58,12.58,200000.0
2007-07-10 02:13:00,12.584,12.64,12.573,12.573,150000.0
2007-07-10 02:14:00,12.676,12.676,12.576,12.596,300000.0
2007-07-10 02:15:00,12.593,12.686,12.584,12.584,200000.0
2007-07-10 02:16:00,12.657,12.657,12.598,12.652,200000.0
2007-07-10 02:17:00,12.657,12.657,12.654,12.654,100000.0
2007-07-10 02:19:00,12.671,12.682,12.607,12.682,350000.0
2007-07-10 02:24:00,12.651,12.675,12.572,12.629,300000.0
2007-07-10 02:25:00,12.542,12.683,12.521,12.683,850000.0
2007-07-10 02:26:00,12.694,12.699,12.609,12.698,250000.0
2007-07-10 02:29:00,12.655,12.678,12.562,12.562,200000.0
2007-07-10 02:30:00,12.658,12.672,12.566,12.635,450000.0
2007-07-10 02:31:00,12.662,12.662,12.611,12.611,100000.0
2007-07-10 02:33:00,12.66,12.66,12.545,12.625,450000.0
2007-07-10 02:34:00,12.565,12.686,12.565,12.672,500000.0
2007-07-10 02:36:00,12.6,12.703,12.6,12.681,200000.0
2007-07-10 02:37:00,12.597,12.758,12.597,12.681,300000.0
2007-07-10 02:43:00,12.565,12.668,12.565,12.621,400000.0
2007-07-10 02:44:00,12.563,12.563,12.563,12.563,50000.0
2007-07-10 02:49:00,12.621,12.672,12.586,12.67,400000.0
2007-07-10 02:52:00,12.705,12.705,12.558,12.558,250000.0
2007-07-10 02:53:00,12.66,12.66,12.552,12.552,100000.0
2007-07-10 02:55:00,12.639,12.661,12.569,12.644,300000.0
2007-07-10 02:56:00,12.628,12.628,12.628,12.628,50000.0
2007-07-10 02:59:00,12.663,12.677,12.592,12.677,250000.0
2007-07-10 03:03:00,12.663,12.677,12.592,12.677,250000.0
2007-07-10 03:10:00,12.663,12.677,12.592,12.677,250000.0
2007-07-10 03:13:00,12.647,12.692,12.646,12.646,150000.0
2007-07-10 03:14:00,12.615,12.615,12.59,12.59,100000.0
2007-07-10 03:15:00,12.641,12.701,12.641,12.701,350000.0
2007-07-10 03:16:00,12.646,12.668,12.587,12.662,250000.0
2007-07-10 03:17:00,12.589,12.698,12.589,12.609,250000.0
2007-07-10 03:18:00,12.703,12.719,12.607,12.673,550000.0
2007-07-10 03:19:00,12.685,12.685,12.685,12.685,50000.0
2007-07-10 03:22:00,12.649,12.649,12.543,12.615,450000.0
2007-07-10 03:23:00,12.608,12.608,12.574,12.574,100000.0
2007-07-10 03:24:00,12.653,12.664,12.555,12.658,350000.0
2007-07-10 03:25:00,12.658,12.658,12.541,12.62,450000.0
2007-07-10 03:26:00,12.621,12.654,12.568,12.654,200000.0
2007-07-10 03:29:00,12.682,12.682,12.547,12.679,500000.0
2007-07-10 03:31:00,12.699,12.7,12.581,12.7,500000.0
2007-07-10 03:32:00,12.647,12.647,12.574,12.574,100000.0
2007-07-10 03:33:00,12.618,12.655,12.599,12.599,150000.0
2007-07-10 03:34:00,12.65,12.696,12.65,12.69,250000.0
2007-07-10 03:35:00,12.617,12.641,12.598,12.641,150000.0
2007-07-10 03:36:00,12.672,12.678,12.572,12.64,500000.0
2007-07-10 03:38:00,12.702,12.702,12.674,12.685,150000.0
2007-07-10 03:44:00,12.593,12.699,12.593,12.699,150000.0
2007-07-10 03:54:00,12.654,12.664,12.581,12.664,250000.0
2007-07-10 03:56:00,12.632,12.692,12.555,12.613,350000.0
2007-07-10 03:58:00,12.654,12.664,12.581,12.664,250000.0
2007-07-10 04:04:00,12.643,12.664,12.573,12.664,250000.0
2007-07-10 04:08:00,12.654,12.664,12.581,12.664,250000.0
2007-07-10 04:10:00,12.651,12.651,12.534,12.612,450000.0
2007-07-10 04:14:00,12.644,12.659,12.574,12.659,250000.0
2007-07-10 04:16:00,12.649,12.664,12.579,12.664,250000.0
2007-07-10 04:19:00,12.649,12.668,12.578,12.668,250000.0
2007-07-10 04:22:00,12.669,12.669,12.563,12.635,450000.0
2007-07-10 04:24:00,12.674,12.689,12.604,12.689,250000.0
2007-07-10 04:25:00,12.662,12.662,12.549,12.628,450000.0
2007-07-10 04:26:00,12.569,12.653,12.535,12.653,400000.0
2007-07-10 04:27:00,12.674,12.674,12.566,12.589,250000.0
2007-07-10 04:28:00,12.587,12.622,12.587,12.59,200000.0
2007-07-10 04:37:00,12.665,12.674,12.591,12.674,250000.0
2007-07-10 04:39:00,12.654,12.675,12.582,12.675,250000.0
2007-07-10 04:50:00,12.664,12.679,12.594,12.679,250000.0
2007-07-10 04:52:00,12.674,12.683,12.601,12.683,250000.0
2007-07-10 04:57:00,12.666,12.681,12.596,12.681,250000.0
2007-07-10 04:58:00,12.69,12.708,12.591,12.657,450000.0
2007-07-10 05:00:00,12.671,12.684,12.601,12.684,250000.0
2007-07-10 05:04:00,12.672,12.673,12.57,12.663,250000.0
2007-07-10 05:10:00,12.673,12.714,12.573,12.594,350000.0
2007-07-10 05:11:00,12.711,12.711,12.594,12.596,500000.0
2007-07-10 05:12:00,12.623,12.623,12.61,12.61,100000.0
2007-07-10 05:18:00,12.672,12.685,12.629,12.685,200000.0
2007-07-10 05:19:00,12.673,12.673,12.62,12.62,100000.0
2007-07-10 05:23:00,12.672,12.672,12.555,12.63,450000.0
2007-07-10 05:29:00,12.661,12.676,12.591,12.676,250000.0
2007-07-10 05:32:00,12.659,12.674,12.589,12.674,250000.0
2007-07-10 05:40:00,12.664,12.685,12.592,12.685,250000.0
2007-07-10 05:46:00,12.674,12.695,12.602,12.695,250000.0
2007-07-10 05:54:00,12.668,12.668,12.649,12.662,150000.0
2007-07-10 05:55:00,12.66,12.66,12.549,12.626,450000.0
2007-07-10 05:57:00,12.654,12.669,12.584,12.669,250000.0
2007-07-10 05:58:00,12.67,12.682,12.574,12.637,450000.0
2007-07-10 06:00:00,12.621,12.671,12.563,12.637,350000.0
2007-07-10 06:01:00,12.703,12.703,12.563,12.584,400000.0
2007-07-10 06:02:00,12.614,12.614,12.614,12.614,50000.0
2007-07-10 06:04:00,12.702,12.702,12.567,12.664,450000.0
2007-07-10 06:09:00,12.662,12.663,12.662,12.663,100000.0
2007-07-10 06:10:00,12.649,12.649,12.543,12.615,450000.0
2007-07-10 06:11:00,12.598,12.634,12.598,12.599,200000.0
2007-07-10 06:12:00,12.599,12.599,12.599,12.599,50000.0
2007-07-10 06:13:00,12.649,12.649,12.543,12.615,450000.0
2007-07-10 06:15:00,12.615,12.646,12.543,12.543,200000.0
2007-07-10 06:16:00,12.668,12.668,12.619,12.657,300000.0
2007-07-10 06:17:00,12.649,12.649,12.543,12.615,450000.0
2007-07-10 06:18:00,12.598,12.646,12.598,12.646,100000.0
2007-07-10 06:21:00,12.634,12.649,12.564,12.649,250000.0
2007-07-10 06:23:00,12.65,12.662,12.571,12.662,250000.0
2007-07-10 06:24:00,12.664,12.664,12.547,12.615,450000.0
2007-07-10 06:25:00,12.596,12.669,12.588,12.668,400000.0
2007-07-10 06:26:00,12.615,12.615,12.615,12.615,50000.0
2007-07-10 06:28:00,12.643,12.682,12.643,12.682,100000.0
2007-07-10 06:29:00,12.558,12.679,12.548,12.626,400000.0
2007-07-10 06:30:00,12.643,12.683,12.558,12.682,400000.0
2007-07-10 06:31:00,12.558,12.558,12.558,12.558,100000.0
2007-07-10 06:32:00,12.679,12.679,12.558,12.558,100000.0
2007-07-10 06:33:00,12.677,12.677,12.591,12.648,150000.0
2007-07-10 06:34:00,12.561,12.671,12.537,12.671,200000.0
2007-07-10 06:36:00,12.664,12.679,12.594,12.679,250000.0
2007-07-10 06:38:00,12.623,12.623,12.584,12.584,100000.0
2007-07-10 06:39:00,12.654,12.691,12.654,12.691,150000.0
2007-07-10 06:40:00,12.578,12.679,12.578,12.679,250000.0
2007-07-10 06:41:00,12.592,12.664,12.576,12.664,150000.0
2007-07-10 06:42:00,12.65,12.65,12.625,12.625,100000.0
2007-07-10 06:43:00,12.619,12.705,12.606,12.606,400000.0
2007-07-10 06:44:00,12.6,12.666,12.576,12.653,250000.0
2007-07-10 06:45:00,12.693,12.693,12.693,12.693,50000.0
2007-07-10 06:46:00,12.574,12.616,12.574,12.616,150000.0
2007-07-10 06:47:00,12.673,12.673,12.592,12.592,100000.0
2007-07-10 06:48:00,12.571,12.679,12.571,12.679,350000.0
2007-07-10 06:49:00,12.715,12.723,12.606,12.606,450000.0
2007-07-10 06:50:00,12.557,12.658,12.557,12.658,400000.0
2007-07-10 06:51:00,12.597,12.651,12.56,12.56,250000.0
2007-07-10 06:52:00,12.619,12.725,12.603,12.671,400000.0
2007-07-10 06:54:00,12.571,12.675,12.571,12.598,400000.0
2007-07-10 06:55:00,12.601,12.623,12.601,12.623,150000.0
2007-07-10 06:56:00,12.713,12.713,12.663,12.663,100000.0
2007-07-10 06:57:00,12.589,12.589,12.567,12.567,100000.0
2007-07-10 06:58:00,12.682,12.69,12.553,12.623,350000.0
2007-07-10 06:59:00,12.671,12.694,12.671,12.694,100000.0
2007-07-10 07:00:00,12.61,12.746,12.61,12.654,500000.0
2007-07-10 07:01:00,12.59,12.697,12.59,12.697,100000.0
2007-07-10 07:02:00,12.694,12.694,12.574,12.693,500000.0
2007-07-10 07:03:00,12.55,12.55,12.55,12.55,50000.0
2007-07-10 07:04:00,12.559,12.638,12.559,12.638,100000.0
2007-07-10 07:05:00,12.694,12.734,12.59,12.619,450000.0
2007-07-10 07:06:00,12.571,12.68,12.571,12.641,350000.0
2007-07-10 07:07:00,12.663,12.663,12.663,12.663,50000.0
2007-07-10 07:08:00,12.568,12.7,12.568,12.582,200000.0
2007-07-10 07:09:00,12.643,12.675,12.613,12.673,200000.0
2007-07-10 07:10:00,12.54,12.676,12.54,12.676,100000.0
2007-07-10 07:11:00,12.559,12.666,12.552,12.552,250000.0
2007-07-10 07:12:00,12.564,12.672,12.564,12.672,100000.0
2007-07-10 07:13:00,12.586,12.719,12.56,12.602,400000.0
2007-07-10 07:15:00,12.565,12.622,12.547,12.587,400000.0
2007-07-10 07:17:00,12.679,12.681,12.558,12.629,350000.0
2007-07-10 07:18:00,12.548,12.633,12.548,12.554,250000.0
2007-07-10 07:19:00,12.669,12.672,12.554,12.672,350000.0
2007-07-10 07:20:00,12.621,12.722,12.621,12.719,400000.0
2007-07-10 07:22:00,12.602,12.684,12.593,12.629,350000.0
2007-07-10 07:23:00,12.61,12.693,12.602,12.668,250000.0
2007-07-10 07:24:00,12.665,12.704,12.576,12.658,500000.0
2007-07-10 07:25:00,12.558,12.654,12.558,12.645,300000.0
2007-07-10 07:26:00,12.638,12.664,12.638,12.639,150000.0
2007-07-10 07:27:00,12.563,12.647,12.538,12.64,400000.0
2007-07-10 07:28:00,12.665,12.696,12.604,12.66,300000.0
2007-07-10 07:29:00,12.654,12.705,12.592,12.592,350000.0
2007-07-10 07:30:00,12.554,12.651,12.554,12.651,100000.0
2007-07-10 07:31:00,12.629,12.654,12.545,12.566,400000.0
2007-07-10 07:33:00,12.558,12.661,12.558,12.661,100000.0
2007-07-10 07:34:00,12.581,12.648,12.581,12.648,100000.0
2007-07-10 07:35:00,12.671,12.671,12.561,12.669,350000.0
2007-07-10 07:36:00,12.556,12.687,12.556,12.595,350000.0
2007-07-10 07:38:00,12.613,12.668,12.609,12.668,150000.0
2007-07-10 07:39:00,12.553,12.663,12.553,12.663,350000.0
2007-07-10 07:40:00,12.677,12.677,12.574,12.574,150000.0
2007-07-10 07:41:00,12.662,12.666,12.591,12.664,300000.0
2007-07-10 07:43:00,12.681,12.681,12.575,12.647,450000.0
2007-07-10 07:44:00,12.599,12.743,12.599,12.686,300000.0
2007-07-10 07:45:00,12.631,12.693,12.551,12.634,400000.0
2007-07-10 07:46:00,12.543,12.664,12.543,12.603,400000.0
2007-07-10 07:47:00,12.624,12.671,12.588,12.656,550000.0
2007-07-10 07:48:00,12.604,12.699,12.578,12.578,250000.0
2007-07-10 07:49:00,12.646,12.691,12.621,12.65,350000.0
2007-07-10 07:50:00,12.622,12.687,12.567,12.655,400000.0
2007-07-10 07:51:00,12.57,12.57,12.57,12.57,50000.0
2007-07-10 07:52:00,12.681,12.681,12.571,12.681,200000.0
2007-07-10 07:53:00,12.602,12.684,12.571,12.635,450000.0
2007-07-10 07:54:00,12.624,12.679,12.548,12.639,450000.0
2007-07-10 07:55:00,12.525,12.66,12.525,12.654,400000.0
2007-07-10 07:56:00,12.608,12.693,12.593,12.693,350000.0
2007-07-10 07:57:00,12.639,12.681,12.548,12.679,450000.0
2007-07-10 07:58:00,12.56,12.676,12.56,12.624,300000.0
2007-07-10 08:00:00,12.56,12.679,12.56,12.628,500000.0
2007-07-10 08:01:00,12.681,12.681,12.578,12.578,400000.0
2007-07-10 08:02:00,12.638,12.679,12.548,12.591,400000.0
2007-07-10 08:03:00,12.689,12.711,12.594,12.594,350000.0
2007-07-10 08:04:00,12.708,12.719,12.631,12.689,400000.0
2007-07-10 08:05:00,12.714,12.714,12.612,12.677,450000.0
2007-07-10 08:06:00,12.69,12.747,12.612,12.612,250000.0
2007-07-10 08:07:00,12.623,12.707,12.623,12.707,150000.0
2007-07-10 08:08:00,12.588,12.588,12.588,12.588,50000.0
2007-07-10 08:15:00,12.708,12.739,12.646,12.662,550000.0
2007-07-10 08:16:00,12.634,12.723,12.633,12.723,250000.0
2007-07-10 08:17:00,12.677,12.721,12.677,12.721,100000.0
2007-07-10 08:18:00,12.676,12.734,12.585,12.676,500000.0
2007-07-10 08:19:00,12.686,12.714,12.613,12.613,400000.0
2007-07-10 08:20:00,12.587,12.716,12.581,12.689,300000.0
2007-07-10 08:21:00,12.617,12.66,12.534,12.588,450000.0
2007-07-10 08:22:00,12.693,12.706,12.559,12.607,350000.0
2007-07-10 08:24:00,12.593,12.685,12.554,12.685,400000.0
2007-07-10 08:25:00,12.663,12.691,12.603,12.691,250000.0
2007-07-10 08:26:00,12.692,12.692,12.602,12.602,150000.0
2007-07-10 08:29:00,12.565,12.7,12.565,12.593,400000.0
2007-07-10 08:30:00,12.606,12.734,12.584,12.597,400000.0
2007-07-10 08:31:00,12.663,12.703,12.582,12.582,400000.0
2007-07-10 08:33:00,12.644,12.711,12.568,12.683,550000.0
2007-07-10 08:34:00,12.59,12.711,12.59,12.706,400000.0
2007-07-10 08:35:00,12.619,12.682,12.573,12.587,350000.0
2007-07-10 08:38:00,12.667,12.715,12.613,12.639,350000.0
2007-07-10 08:39:00,12.69,12.717,12.596,12.643,300000.0
2007-07-10 08:40:00,12.728,12.728,12.61,12.711,400000.0
2007-07-10 08:41:00,12.704,12.704,12.62,12.62,100000.0
2007-07-10 08:42:00,12.637,12.684,12.595,12.642,300000.0
2007-07-10 08:43:00,12.696,12.731,12.668,12.731,350000.0
2007-07-10 08:44:00,12.646,12.726,12.615,12.671,350000.0
2007-07-10 08:46:00,12.57,12.679,12.57,12.679,400000.0
2007-07-10 08:47:00,12.702,12.725,12.634,12.634,350000.0
2007-07-10 08:50:00,12.607,12.65,12.586,12.642,350000.0
2007-07-10 08:51:00,12.667,12.729,12.657,12.672,300000.0
2007-07-10 08:52:00,12.565,12.704,12.565,12.675,350000.0
2007-07-10 08:53:00,12.715,12.715,12.579,12.682,400000.0
2007-07-10 08:56:00,12.698,12.725,12.614,12.725,350000.0
2007-07-10 08:57:00,12.671,12.709,12.579,12.709,400000.0
2007-07-10 08:58:00,12.668,12.717,12.614,12.636,500000.0
2007-07-10 08:59:00,12.716,12.716,12.575,12.637,350000.0
2007-07-10 09:00:00,12.669,12.692,12.646,12.646,450000.0
2007-07-10 09:02:00,12.687,12.708,12.57,12.708,450000.0
2007-07-10 09:03:00,12.646,12.699,12.61,12.67,450000.0
2007-07-10 09:05:00,12.619,12.7,12.619,12.635,400000.0
2007-07-10 09:06:00,12.708,12.732,12.658,12.691,450000.0
2007-07-10 09:07:00,12.646,12.701,12.598,12.654,400000.0
2007-07-10 09:08:00,12.637,12.739,12.637,12.701,450000.0
2007-07-10 09:09:00,12.654,12.726,12.614,12.695,550000.0
2007-07-10 09:10:00,12.648,12.734,12.648,12.654,400000.0
2007-07-10 09:11:00,12.613,12.737,12.613,12.709,400000.0
2007-07-10 09:12:00,12.696,12.733,12.599,12.648,400000.0
2007-07-10 09:13:00,12.727,12.727,12.596,12.614,350000.0
2007-07-10 09:14:00,12.636,12.701,12.636,12.657,350000.0
2007-07-10 09:16:00,12.69,12.729,12.586,12.729,400000.0
2007-07-10 09:18:00,12.693,12.704,12.639,12.655,300000.0
2007-07-10 09:19:00,12.637,12.703,12.617,12.649,400000.0
2007-07-10 09:21:00,12.661,12.719,12.607,12.674,450000.0
2007-07-10 09:22:00,12.709,12.723,12.618,12.642,400000.0
2007-07-10 09:24:00,12.675,12.72,12.651,12.651,350000.0
2007-07-10 09:26:00,12.741,12.741,12.634,12.733,350000.0
2007-07-10 09:27:00,12.655,12.721,12.588,12.639,450000.0
2007-07-10 09:28:00,12.654,12.723,12.639,12.653,1550000.0
2007-07-10 09:29:00,12.691,12.741,12.613,12.704,450000.0
2007-07-10 09:30:00,12.667,12.744,12.635,12.666,350000.0
2007-07-10 09:31:00,12.71,12.71,12.605,12.71,350000.0
2007-07-10 09:32:00,12.687,12.722,12.605,12.71,350000.0
2007-07-10 09:33:00,12.732,12.738,12.649,12.649,250000.0
2007-07-10 09:35:00,12.745,12.745,12.66,12.73,350000.0
2007-07-10 09:38:00,12.707,12.74,12.632,12.663,550000.0
2007-07-10 09:39:00,12.714,12.752,12.615,12.659,400000.0
2007-07-10 09:41:00,12.593,12.713,12.593,12.673,500000.0
2007-07-10 09:43:00,12.707,12.761,12.641,12.641,500000.0
2007-07-10 09:44:00,12.668,12.746,12.661,12.689,350000.0
2007-07-10 09:45:00,12.718,12.762,12.642,12.642,400000.0
2007-07-10 09:46:00,12.654,12.736,12.624,12.706,550000.0
2007-07-10 09:47:00,12.674,12.724,12.566,12.724,400000.0
2007-07-10 09:48:00,12.694,12.723,12.602,12.628,450000.0
2007-07-10 09:49:00,12.724,12.724,12.616,12.679,400000.0
2007-07-10 09:51:00,12.656,12.75,12.623,12.655,500000.0
2007-07-10 09:52:00,12.607,12.725,12.607,12.697,550000.0
2007-07-10 09:53:00,12.635,12.733,12.59,12.733,550000.0
2007-07-10 09:54:00,12.648,12.782,12.648,12.708,750000.0
2007-07-10 09:55:00,12.597,12.708,12.597,12.708,450000.0
2007-07-10 09:56:00,12.673,12.724,12.644,12.68,350000.0
2007-07-10 09:57:00,12.676,12.702,12.591,12.604,500000.0
2007-07-10 09:58:00,12.67,12.708,12.577,12.695,500000.0
2007-07-10 10:00:00,12.747,12.747,12.63,12.63,350000.0
2007-07-10 10:01:00,12.671,12.705,12.628,12.692,450000.0
2007-07-10 10:02:00,12.685,12.719,12.636,12.706,400000.0
2007-07-10 10:03:00,12.661,12.756,12.606,12.606,400000.0
2007-07-10 10:04:00,12.735,12.735,12.706,12.73,250000.0
2007-07-10 10:05:00,12.695,12.745,12.625,12.745,350000.0
2007-07-10 10:06:00,12.659,12.748,12.659,12.694,500000.0
2007-07-10 10:09:00,12.615,12.707,12.607,12.703,550000.0
2007-07-10 10:10:00,12.702,12.722,12.644,12.694,350000.0
2007-07-10 10:12:00,12.633,12.69,12.575,12.69,400000.0
2007-07-10 10:13:00,12.724,12.724,12.556,12.643,350000.0
2007-07-10 10:14:00,12.643,12.728,12.592,12.639,550000.0
2007-07-10 10:15:00,12.705,12.75,12.637,12.712,450000.0
2007-07-10 10:18:00,12.716,12.716,12.601,12.644,350000.0
2007-07-10 10:19:00,12.723,12.762,12.638,12.638,500000.0
2007-07-10 10:20:00,12.643,12.722,12.621,12.708,350000.0
2007-07-10 10:21:00,12.696,12.731,12.62,12.645,400000.0
2007-07-10 10:22:00,12.687,12.723,12.613,12.723,550000.0
2007-07-10 10:23:00,12.723,12.744,12.611,12.695,450000.0
2007-07-10 10:24:00,12.672,12.731,12.614,12.673,500000.0
2007-07-10 10:25:00,12.729,12.729,12.571,12.682,450000.0
2007-07-10 10:26:00,12.72,12.72,12.578,12.578,400000.0
2007-07-10 10:27:00,12.695,12.74,12.628,12.636,400000.0
2007-07-10 10:28:00,12.712,12.753,12.64,12.696,600000.0
2007-07-10 10:29:00,12.727,12.727,12.593,12.593,450000.0
2007-07-10 10:30:00,12.758,12.761,12.632,12.633,450000.0
2007-07-10 10:33:00,12.639,12.746,12.616,12.616,450000.0
2007-07-10 10:34:00,12.741,12.741,12.631,12.711,400000.0
2007-07-10 10:35:00,12.639,12.712,12.616,12.711,350000.0
2007-07-10 10:37:00,12.672,12.724,12.617,12.617,500000.0
2007-07-10 10:43:00,12.672,12.71,12.576,12.71,450000.0
2007-07-10 10:44:00,12.653,12.704,12.585,12.609,350000.0
2007-07-10 10:45:00,12.71,12.741,12.613,12.669,550000.0
2007-07-10 10:46:00,12.658,12.764,12.62,12.713,450000.0
2007-07-10 10:47:00,12.645,12.748,12.636,12.711,400000.0
2007-07-10 10:48:00,12.63,12.751,12.611,12.744,400000.0
2007-07-10 10:49:00,12.702,12.737,12.633,12.705,350000.0
2007-07-10 10:50:00,12.62,12.741,12.61,12.74,450000.0
2007-07-10 10:51:00,12.661,12.711,12.586,12.591,500000.0
2007-07-10 10:52:00,12.672,12.739,12.608,12.705,500000.0
2007-07-10 10:53:00,12.705,12.751,12.619,12.743,350000.0
2007-07-10 10:54:00,12.706,12.759,12.629,12.751,400000.0
2007-07-10 10:56:00,12.688,12.712,12.605,12.651,500000.0
2007-07-10 10:57:00,12.684,12.733,12.645,12.659,400000.0
2007-07-10 10:58:00,12.653,12.751,12.628,12.661,500000.0
2007-07-10 10:59:00,12.623,12.747,12.623,12.747,350000.0
2007-07-10 11:00:00,12.66,12.76,12.652,12.676,400000.0
2007-07-10 11:01:00,12.706,12.761,12.637,12.668,500000.0
2007-07-10 11:02:00,12.66,12.743,12.632,12.632,500000.0
2007-07-10 11:03:00,12.64,12.781,12.615,12.635,400000.0
2007-07-10 11:04:00,12.653,12.742,12.603,12.714,550000.0
2007-07-10 11:05:00,12.689,12.722,12.596,12.613,450000.0
2007-07-10 11:06:00,12.673,12.751,12.632,12.657,350000.0
2007-07-10 11:07:00,12.757,12.757,12.639,12.68,400000.0
2007-07-10 11:08:00,12.732,12.732,12.607,12.607,400000.0
2007-07-10 11:09:00,12.653,12.715,12.617,12.621,400000.0
2007-07-10 11:10:00,12.623,12.745,12.623,12.705,450000.0
2007-07-10 11:11:00,12.692,12.731,12.625,12.71,500000.0
2007-07-10 11:12:00,12.645,12.795,12.632,12.645,600000.0
2007-07-10 11:13:00,12.645,12.711,12.645,12.652,300000.0
2007-07-10 11:14:00,12.622,12.736,12.612,12.667,400000.0
2007-07-10 11:15:00,12.743,12.747,12.612,12.612,550000.0
2007-07-10 11:17:00,12.73,12.73,12.589,12.628,500000.0
2007-07-10 11:18:00,12.639,12.716,12.635,12.635,350000.0
2007-07-10 11:19:00,12.743,12.743,12.655,12.655,350000.0
2007-07-10 11:20:00,12.723,12.723,12.625,12.652,500000.0
2007-07-10 11:21:00,12.62,12.741,12.6,12.6,450000.0
2007-07-10 11:22:00,12.674,12.783,12.674,12.768,300000.0
2007-07-10 11:23:00,12.664,12.744,12.657,12.684,500000.0
2007-07-10 11:24:00,12.662,12.756,12.619,12.659,500000.0
2007-07-10 11:25:00,12.656,12.766,12.656,12.698,350000.0
2007-07-10 11:26:00,12.671,12.75,12.655,12.75,250000.0
2007-07-10 11:29:00,12.691,12.719,12.581,12.626,550000.0
2007-07-10 11:30:00,12.673,12.755,12.658,12.658,400000.0
2007-07-10 11:31:00,12.743,12.743,12.656,12.703,400000.0
2007-07-10 11:32:00,12.738,12.769,12.63,12.729,500000.0
2007-07-10 11:34:00,12.747,12.75,12.673,12.722,350000.0
2007-07-10 11:36:00,12.629,12.741,12.629,12.632,400000.0
2007-07-10 11:37:00,12.678,12.729,12.636,12.711,450000.0
2007-07-10 11:38:00,12.638,12.737,12.638,12.7,400000.0
2007-07-10 11:42:00,12.613,12.721,12.613,12.701,350000.0
2007-07-10 11:43:00,12.719,12.753,12.64,12.692,550000.0
2007-07-10 11:44:00,12.625,12.773,12.625,12.758,350000.0
2007-07-10 11:45:00,12.678,12.757,12.621,12.757,500000.0
2007-07-10 11:47:00,12.75,12.75,12.612,12.653,400000.0
2007-07-10 11:48:00,12.722,12.836,12.633,12.633,500000.0
2007-07-10 11:49:00,12.736,12.736,12.619,12.652,350000.0
2007-07-10 11:50:00,12.757,12.763,12.65,12.65,350000.0
2007-07-10 11:51:00,12.673,12.743,12.62,12.62,550000.0
2007-07-10 11:53:00,12.743,12.743,12.612,12.692,500000.0
2007-07-10 11:54:00,12.699,12.74,12.611,12.74,350000.0
2007-07-10 11:55:00,12.71,12.737,12.604,12.604,550000.0
2007-07-10 11:56:00,12.718,12.759,12.617,12.674,400000.0
2007-07-10 11:57:00,12.711,12.809,12.651,12.671,550000.0
2007-07-10 11:59:00,12.723,12.767,12.624,12.731,500000.0
2007-07-10 12:00:00,12.684,12.764,12.659,12.764,450000.0
2007-07-10 12:01:00,12.666,12.744,12.633,12.641,500000.0
2007-07-10 12:02:00,12.685,12.726,12.651,12.684,450000.0
2007-07-10 12:03:00,12.713,12.782,12.635,12.635,450000.0
2007-07-10 12:04:00,12.748,12.764,12.633,12.633,500000.0
2007-07-10 12:05:00,12.705,12.705,12.565,12.674,400000.0
2007-07-10 12:06:00,12.703,12.747,12.63,12.714,500000.0
2007-07-10 12:07:00,12.61,12.743,12.61,12.616,350000.0
2007-07-10 12:08:00,12.696,12.729,12.605,12.712,550000.0
2007-07-10 12:09:00,12.667,12.773,12.657,12.751,550000.0
2007-07-10 12:10:00,12.737,12.737,12.667,12.717,350000.0
2007-07-10 12:11:00,12.62,12.705,12.607,12.632,350000.0
2007-07-10 12:12:00,12.625,12.796,12.623,12.727,550000.0
2007-07-10 12:13:00,12.743,12.743,12.634,12.738,350000.0
2007-07-10 12:15:00,12.731,12.75,12.646,12.722,350000.0
2007-07-10 12:16:00,12.655,12.704,12.588,12.68,450000.0
2007-07-10 12:17:00,12.634,12.718,12.602,12.718,350000.0
2007-07-10 12:18:00,12.736,12.778,12.626,12.626,400000.0
2007-07-10 12:19:00,12.639,12.721,12.618,12.637,450000.0
2007-07-10 12:21:00,12.664,12.751,12.664,12.67,450000.0
2007-07-10 12:22:00,12.672,12.752,12.628,12.7,450000.0
2007-07-10 12:23:00,12.741,12.765,12.64,12.697,550000.0
2007-07-10 12:24:00,12.67,12.748,12.586,12.708,500000.0
2007-07-10 12:26:00,12.694,12.7,12.613,12.7,400000.0
2007-07-10 12:27:00,12.689,12.749,12.593,12.747,500000.0
2007-07-10 12:28:00,12.634,12.754,12.634,12.67,500000.0
2007-07-10 12:29:00,12.675,12.739,12.624,12.715,450000.0
2007-07-10 12:31:00,12.673,12.762,12.65,12.65,350000.0
2007-07-10 12:32:00,12.671,12.752,12.642,12.654,350000.0
2007-07-10 12:33:00,12.649,12.76,12.649,12.65,550000.0
2007-07-10 12:34:00,12.719,12.767,12.641,12.737,350000.0
2007-07-10 12:35:00,12.746,12.746,12.631,12.7,500000.0
2007-07-10 12:36:00,12.728,12.761,12.668,12.668,400000.0
2007-07-10 12:37:00,12.714,12.729,12.639,12.654,550000.0
2007-07-10 12:38:00,12.715,12.728,12.654,12.67,400000.0
2007-07-10 12:39:00,12.64,12.734,12.628,12.674,550000.0
2007-07-10 12:40:00,12.712,12.746,12.662,12.693,450000.0
2007-07-10 12:41:00,12.682,12.748,12.628,12.748,400000.0
2007-07-10 12:42:00,12.698,12.756,12.661,12.689,250000.0
2007-07-10 12:43:00,12.74,12.763,12.623,12.623,350000.0
2007-07-10 12:44:00,12.699,12.755,12.644,12.753,400000.0
2007-07-10 12:45:00,12.611,12.724,12.604,12.713,450000.0
2007-07-10 12:46:00,12.747,12.757,12.649,12.724,400000.0
2007-07-10 12:47:00,12.725,12.725,12.602,12.641,350000.0
2007-07-10 12:48:00,12.594,12.728,12.586,12.63,300000.0
2007-07-10 12:49:00,12.629,12.724,12.571,12.638,400000.0
2007-07-10 12:50:00,12.633,12.734,12.609,12.734,450000.0
2007-07-10 12:51:00,12.67,12.761,12.635,12.667,350000.0
2007-07-10 12:54:00,12.642,12.737,12.63,12.679,550000.0
2007-07-10 12:55:00,12.607,12.711,12.56,12.643,550000.0
2007-07-10 12:56:00,12.725,12.725,12.586,12.694,500000.0
2007-07-10 13:00:00,12.737,12.737,12.599,12.662,550000.0
2007-07-10 13:01:00,12.704,12.72,12.634,12.657,400000.0
2007-07-10 13:02:00,12.683,12.758,12.679,12.74,350000.0
2007-07-10 13:03:00,12.737,12.758,12.636,12.722,550000.0
2007-07-10 13:04:00,12.595,12.733,12.595,12.708,450000.0
2007-07-10 13:05:00,12.748,12.751,12.608,12.608,550000.0
2007-07-10 13:06:00,12.677,12.73,12.626,12.652,400000.0
2007-07-10 13:07:00,12.687,12.754,12.665,12.754,450000.0
2007-07-10 13:08:00,12.71,12.762,12.652,12.738,350000.0
2007-07-10 13:09:00,12.716,12.743,12.614,12.643,400000.0
2007-07-10 13:11:00,12.739,12.767,12.668,12.723,400000.0
2007-07-10 13:12:00,12.728,12.744,12.612,12.703,350000.0
2007-07-10 13:13:00,12.677,12.751,12.677,12.717,350000.0
2007-07-10 13:14:00,12.726,12.753,12.671,12.704,400000.0
2007-07-10 13:15:00,12.69,12.69,12.584,12.617,450000.0
2007-07-10 13:16:00,12.747,12.747,12.562,12.694,500000.0
2007-07-10 13:17:00,12.7,12.715,12.602,12.61,400000.0
2007-07-10 13:18:00,12.72,12.72,12.622,12.661,350000.0
2007-07-10 13:19:00,12.706,12.766,12.617,12.745,550000.0
2007-07-10 13:20:00,12.732,12.775,12.647,12.722,550000.0
2007-07-10 13:21:00,12.721,12.721,12.648,12.68,450000.0
2007-07-10 13:22:00,12.726,12.744,12.595,12.637,550000.0
2007-07-10 13:23:00,12.712,12.74,12.61,12.641,450000.0
2007-07-10 13:25:00,12.59,12.688,12.59,12.671,250000.0
2007-07-10 13:26:00,12.736,12.736,12.649,12.677,400000.0
2007-07-10 13:28:00,12.704,12.728,12.612,12.641,400000.0
2007-07-10 13:29:00,12.717,12.741,12.617,12.715,400000.0
2007-07-10 13:30:00,12.624,12.71,12.624,12.698,450000.0
2007-07-10 13:31:00,12.674,12.719,12.622,12.704,400000.0
2007-07-10 13:32:00,12.695,12.695,12.624,12.69,400000.0
2007-07-10 13:33:00,12.669,12.74,12.618,12.669,350000.0
2007-07-10 13:34:00,12.669,12.74,12.645,12.659,350000.0
2007-07-10 13:36:00,12.683,12.741,12.657,12.657,400000.0
2007-07-10 13:37:00,12.731,12.731,12.581,12.703,450000.0
2007-07-10 13:38:00,12.703,12.745,12.647,12.745,250000.0
2007-07-10 13:39:00,12.641,12.721,12.625,12.625,350000.0
2007-07-10 13:40:00,12.729,12.735,12.593,12.716,500000.0
2007-07-10 13:41:00,12.636,12.811,12.636,12.766,400000.0
2007-07-10 13:42:00,12.669,12.751,12.646,12.7,450000.0
2007-07-10 13:43:00,12.703,12.756,12.594,12.627,450000.0
2007-07-10 13:44:00,12.73,12.73,12.588,12.594,500000.0
2007-07-10 13:45:00,12.709,12.745,12.617,12.728,500000.0
2007-07-10 13:46:00,12.622,12.698,12.591,12.698,350000.0
2007-07-10 13:47:00,12.746,12.753,12.71,12.736,450000.0
2007-07-10 13:48:00,12.737,12.737,12.673,12.714,300000.0
2007-07-10 13:49:00,12.678,12.779,12.63,12.63,350000.0
2007-07-10 13:50:00,12.653,12.745,12.595,12.608,550000.0
2007-07-10 13:51:00,12.702,12.755,12.616,12.675,400000.0
2007-07-10 13:52:00,12.734,12.772,12.65,12.732,400000.0
2007-07-10 13:53:00,12.725,12.78,12.654,12.654,350000.0
2007-07-10 13:54:00,12.679,12.776,12.623,12.758,400000.0
2007-07-10 13:55:00,12.788,12.795,12.689,12.689,350000.0
2007-07-10 13:56:00,12.765,12.765,12.664,12.755,350000.0
2007-07-10 13:57:00,12.76,12.818,12.703,12.808,350000.0
2007-07-10 13:58:00,12.789,12.789,12.648,12.724,400000.0
2007-07-10 13:59:00,12.75,12.776,12.677,12.758,350000.0
2007-07-10 14:00:00,12.758,12.826,12.678,12.711,450000.0
2007-07-10 14:01:00,12.799,12.799,12.678,12.678,350000.0
2007-07-10 14:02:00,12.676,12.79,12.676,12.729,400000.0
2007-07-10 14:03:00,12.797,12.83,12.686,12.74,400000.0
2007-07-10 14:04:00,12.762,12.806,12.725,12.768,350000.0
2007-07-10 14:05:00,12.819,12.83,12.723,12.767,400000.0
2007-07-10 14:06:00,12.728,12.808,12.655,12.708,450000.0
2007-07-10 14:07:00,12.782,12.814,12.689,12.814,350000.0
2007-07-10 14:08:00,12.706,12.814,12.706,12.805,350000.0
2007-07-10 14:09:00,12.707,12.768,12.689,12.727,450000.0
2007-07-10 14:10:00,12.776,12.803,12.674,12.674,350000.0
2007-07-10 14:11:00,12.768,12.809,12.689,12.779,500000.0
2007-07-10 14:12:00,12.739,12.849,12.739,12.822,500000.0
2007-07-10 14:13:00,12.745,12.801,12.689,12.731,450000.0
2007-07-10 14:14:00,12.812,12.839,12.71,12.722,400000.0
2007-07-10 14:15:00,12.728,12.801,12.653,12.687,350000.0
2007-07-10 14:16:00,12.809,12.864,12.723,12.842,500000.0
2007-07-10 14:17:00,12.814,12.831,12.747,12.828,350000.0
2007-07-10 14:18:00,12.778,12.846,12.741,12.845,350000.0
2007-07-10 14:19:00,12.864,12.875,12.753,12.831,350000.0
2007-07-10 14:20:00,12.82,12.854,12.73,12.818,500000.0
2007-07-10 14:21:00,12.884,12.884,12.766,12.809,400000.0
2007-07-10 14:22:00,12.818,12.822,12.739,12.739,350000.0
2007-07-10 14:23:00,12.809,12.855,12.72,12.775,450000.0
2007-07-10 14:24:00,12.799,12.809,12.664,12.738,550000.0
2007-07-10 14:25:00,12.73,12.836,12.682,12.698,350000.0
2007-07-10 14:26:00,12.753,12.804,12.716,12.759,300000.0
2007-07-10 14:27:00,12.715,12.85,12.715,12.76,500000.0
2007-07-10 14:28:00,12.807,12.809,12.705,12.705,450000.0
2007-07-10 14:29:00,12.82,12.82,12.679,12.788,450000.0
2007-07-10 14:30:00,12.808,12.86,12.703,12.836,350000.0
2007-07-10 14:31:00,12.751,12.834,12.714,12.796,400000.0
2007-07-10 14:32:00,12.789,12.827,12.718,12.73,500000.0
2007-07-10 14:33:00,12.829,12.853,12.743,12.811,500000.0
2007-07-10 14:34:00,12.857,12.857,12.777,12.838,350000.0
2007-07-10 14:35:00,12.845,12.845,12.727,12.762,400000.0
2007-07-10 14:36:00,12.82,12.832,12.762,12.799,350000.0
2007-07-10 14:37:00,12.733,12.816,12.691,12.691,350000.0
2007-07-10 14:38:00,12.678,12.791,12.642,12.642,350000.0
2007-07-10 14:39:00,12.708,12.714,12.638,12.671,500000.0
2007-07-10 14:40:00,12.671,12.8,12.66,12.739,400000.0
2007-07-10 14:41:00,12.803,12.817,12.68,12.817,400000.0
2007-07-10 14:42:00,12.818,12.826,12.724,12.806,450000.0
2007-07-10 14:43:00,12.79,12.802,12.699,12.802,350000.0
2007-07-10 14:44:00,12.773,12.808,12.679,12.739,400000.0
2007-07-10 14:45:00,12.822,12.879,12.715,12.715,350000.0
2007-07-10 14:46:00,12.8,12.819,12.698,12.819,450000.0
2007-07-10 14:47:00,12.692,12.799,12.681,12.799,550000.0
2007-07-10 14:48:00,12.784,12.788,12.703,12.703,400000.0
2007-07-10 14:49:00,12.683,12.792,12.646,12.749,500000.0
2007-07-10 14:50:00,12.726,12.852,12.725,12.827,450000.0
2007-07-10 14:51:00,12.713,12.829,12.693,12.711,400000.0
2007-07-10 14:52:00,12.772,12.833,12.695,12.725,550000.0
2007-07-10 14:53:00,12.756,12.804,12.663,12.804,450000.0
2007-07-10 14:54:00,12.81,12.846,12.688,12.733,450000.0
2007-07-10 14:55:00,12.685,12.809,12.674,12.738,450000.0
2007-07-10 14:56:00,12.671,12.791,12.671,12.719,450000.0
2007-07-10 14:57:00,12.707,12.769,12.661,12.674,400000.0
2007-07-10 14:58:00,12.734,12.776,12.633,12.633,400000.0
2007-07-10 14:59:00,12.707,12.8,12.661,12.673,450000.0
2007-07-10 15:00:00,12.776,12.803,12.675,12.748,450000.0
2007-07-10 15:01:00,12.726,12.782,12.682,12.708,550000.0
2007-07-10 15:02:00,12.638,12.773,12.638,12.708,400000.0
2007-07-10 15:03:00,12.659,12.787,12.659,12.746,450000.0
2007-07-10 15:04:00,12.685,12.726,12.623,12.623,350000.0
2007-07-10 15:05:00,12.687,12.74,12.627,12.727,450000.0
2007-07-10 15:06:00,12.728,12.733,12.615,12.633,500000.0
2007-07-10 15:07:00,12.744,12.779,12.663,12.701,500000.0
2007-07-10 15:08:00,12.683,12.796,12.677,12.736,450000.0
2007-07-10 15:09:00,12.713,12.779,12.666,12.666,400000.0
2007-07-10 15:10:00,12.683,12.83,12.683,12.734,450000.0
2007-07-10 15:11:00,12.788,12.824,12.665,12.695,550000.0
2007-07-10 15:12:00,12.685,12.79,12.642,12.707,450000.0
2007-07-10 15:13:00,12.643,12.766,12.643,12.666,500000.0
2007-07-10 15:14:00,12.69,12.778,12.63,12.711,400000.0
2007-07-10 15:15:00,12.673,12.802,12.665,12.755,450000.0
2007-07-10 15:16:00,12.724,12.824,12.703,12.768,500000.0
2007-07-10 15:17:00,12.771,12.821,12.688,12.692,550000.0
2007-07-10 15:18:00,12.831,12.849,12.726,12.799,450000.0
2007-07-10 15:19:00,12.755,12.807,12.694,12.76,450000.0
2007-07-10 15:20:00,12.776,12.811,12.672,12.784,450000.0
2007-07-10 15:21:00,12.759,12.824,12.693,12.794,450000.0
2007-07-10 15:22:00,12.78,12.808,12.666,12.712,550000.0
2007-07-10 15:23:00,12.779,12.812,12.685,12.812,350000.0
2007-07-10 15:24:00,12.814,12.814,12.679,12.72,400000.0
2007-07-10 15:25:00,12.803,12.803,12.663,12.755,450000.0
2007-07-10 15:26:00,12.805,12.805,12.73,12.763,350000.0
2007-07-10 15:27:00,12.769,12.791,12.703,12.741,400000.0
2007-07-10 15:28:00,12.751,12.757,12.688,12.749,350000.0
2007-07-10 15:29:00,12.748,12.782,12.682,12.754,500000.0
2007-07-10 15:30:00,12.776,12.791,12.709,12.754,450000.0
2007-07-10 15:31:00,12.711,12.787,12.666,12.666,250000.0
2007-07-10 15:32:00,12.773,12.794,12.642,12.751,550000.0
2007-07-10 15:33:00,12.747,12.795,12.681,12.795,450000.0
2007-07-10 15:34:00,12.747,12.836,12.692,12.81,500000.0
2007-07-10 15:35:00,12.785,12.806,12.703,12.806,600000.0
2007-07-10 15:36:00,12.686,12.843,12.686,12.712,400000.0
2007-07-10 15:37:00,12.7,12.784,12.636,12.649,450000.0
2007-07-10 15:38:00,12.773,12.792,12.678,12.679,400000.0
2007-07-10 15:39:00,12.74,12.872,12.682,12.741,500000.0
2007-07-10 15:40:00,12.7,12.809,12.684,12.733,450000.0
2007-07-10 15:41:00,12.68,12.777,12.68,12.777,450000.0
2007-07-10 15:42:00,12.8,12.805,12.764,12.769,400000.0
2007-07-10 15:43:00,12.713,12.776,12.653,12.776,400000.0
2007-07-10 15:44:00,12.718,12.796,12.681,12.727,400000.0
2007-07-10 15:45:00,12.804,12.805,12.649,12.784,400000.0
2007-07-10 15:46:00,12.785,12.812,12.665,12.722,550000.0
2007-07-10 15:47:00,12.705,12.8,12.662,12.662,350000.0
2007-07-10 15:48:00,12.8,12.818,12.684,12.705,500000.0
2007-07-10 15:49:00,12.756,12.798,12.701,12.776,400000.0
2007-07-10 15:50:00,12.727,12.774,12.695,12.7,350000.0
2007-07-10 15:51:00,12.826,12.826,12.715,12.81,450000.0
2007-07-10 15:52:00,12.792,12.814,12.67,12.814,450000.0
2007-07-10 15:53:00,12.806,12.806,12.734,12.79,350000.0
2007-07-10 15:54:00,12.715,12.802,12.671,12.774,350000.0
2007-07-10 15:55:00,12.797,12.805,12.698,12.791,400000.0
2007-07-10 15:56:00,12.778,12.825,12.703,12.771,1000000.0
2007-07-10 15:57:00,12.817,12.817,12.768,12.801,350000.0
2007-07-10 15:58:00,12.727,12.813,12.702,12.801,500000.0
2007-07-10 15:59:00,12.685,12.777,12.685,12.773,350000.0
2007-07-10 16:00:00,12.75,12.828,12.709,12.784,450000.0
2007-07-10 16:01:00,12.807,12.807,12.67,12.683,350000.0
2007-07-10 16:02:00,12.775,12.84,12.727,12.824,450000.0
2007-07-10 16:03:00,12.741,12.816,12.738,12.746,350000.0
2007-07-10 16:04:00,12.802,12.802,12.672,12.731,350000.0
2007-07-10 16:05:00,12.753,12.806,12.681,12.806,550000.0
2007-07-10 16:06:00,12.732,12.821,12.688,12.688,400000.0
2007-07-10 16:07:00,12.789,12.789,12.631,12.692,450000.0
2007-07-10 16:08:00,12.763,12.771,12.655,12.656,450000.0
2007-07-10 16:09:00,12.784,12.793,12.682,12.76,350000.0
2007-07-10 16:10:00,12.734,12.803,12.678,12.778,350000.0
2007-07-10 16:11:00,12.784,12.784,12.68,12.742,400000.0
2007-07-10 16:12:00,12.738,12.783,12.63,12.729,500000.0
2007-07-10 16:13:00,12.702,12.794,12.662,12.768,400000.0
2007-07-10 16:14:00,12.748,12.748,12.61,12.673,550000.0
2007-07-10 16:15:00,12.738,12.794,12.658,12.791,450000.0
2007-07-10 16:16:00,12.789,12.789,12.667,12.78,350000.0
2007-07-10 16:17:00,12.793,12.793,12.643,12.668,500000.0
2007-07-10 16:18:00,12.683,12.757,12.678,12.678,350000.0
2007-07-10 16:19:00,12.743,12.789,12.651,12.7,400000.0
2007-07-10 16:20:00,12.685,12.771,12.646,12.709,350000.0
2007-07-10 16:21:00,12.798,12.798,12.661,12.761,500000.0
2007-07-10 16:22:00,12.74,12.758,12.627,12.673,400000.0
2007-07-10 16:23:00,12.665,12.759,12.665,12.754,400000.0
2007-07-10 16:24:00,12.729,12.787,12.65,12.759,450000.0
2007-07-10 16:25:00,12.741,12.779,12.67,12.779,400000.0
2007-07-10 16:26:00,12.707,12.762,12.632,12.648,350000.0
2007-07-10 16:27:00,12.712,12.787,12.68,12.727,450000.0
2007-07-10 16:28:00,12.742,12.758,12.661,12.692,250000.0
2007-07-10 16:29:00,12.674,12.793,12.674,12.768,500000.0
2007-07-10 16:30:00,12.706,12.777,12.679,12.69,500000.0
2007-07-10 16:31:00,12.741,12.741,12.633,12.663,350000.0
2007-07-10 16:32:00,12.795,12.803,12.693,12.693,500000.0
2007-07-10 16:33:00,12.81,12.818,12.706,12.794,400000.0
2007-07-10 16:34:00,12.68,12.777,12.672,12.695,550000.0
2007-07-10 16:35:00,12.772,12.814,12.691,12.763,550000.0
2007-07-10 16:36:00,12.713,12.827,12.68,12.734,500000.0
2007-07-10 16:37:00,12.734,12.878,12.72,12.849,400000.0
2007-07-10 16:38:00,12.804,12.842,12.711,12.842,450000.0
2007-07-10 16:39:00,12.749,12.834,12.697,12.834,450000.0
2007-07-10 16:40:00,12.869,12.88,12.743,12.775,550000.0
2007-07-10 16:41:00,12.814,12.845,12.789,12.789,350000.0
2007-07-10 16:42:00,12.862,12.891,12.775,12.874,450000.0
2007-07-10 16:43:00,12.831,12.852,12.732,12.732,350000.0
2007-07-10 16:44:00,12.793,12.861,12.729,12.861,450000.0
2007-07-10 16:45:00,12.856,12.881,12.759,12.788,400000.0
2007-07-10 16:46:00,12.903,12.921,12.774,12.892,500000.0
2007-07-10 16:47:00,12.928,12.933,12.826,12.924,500000.0
2007-07-10 16:48:00,12.911,12.944,12.816,12.926,350000.0
2007-07-10 16:49:00,12.868,12.94,12.81,12.81,400000.0
2007-07-10 16:50:00,12.917,12.932,12.829,12.932,500000.0
2007-07-10 16:51:00,12.933,12.933,12.795,12.83,450000.0
2007-07-10 16:52:00,12.913,12.913,12.797,12.869,450000.0
2007-07-10 16:53:00,12.812,12.945,12.812,12.918,350000.0
2007-07-10 16:54:00,12.844,12.948,12.809,12.825,550000.0
2007-07-10 16:55:00,12.953,12.955,12.858,12.955,400000.0
2007-07-10 16:56:00,12.847,12.951,12.814,12.857,550000.0
2007-07-10 16:57:00,12.886,12.955,12.825,12.955,400000.0
2007-07-10 16:58:00,12.848,12.921,12.806,12.806,250000.0
2007-07-10 16:59:00,12.838,12.951,12.823,12.858,350000.0
2007-07-10 17:00:00,12.783,12.919,12.783,12.912,450000.0
2007-07-10 17:01:00,12.869,12.933,12.794,12.83,350000.0
2007-07-10 17:02:00,12.901,12.914,12.794,12.894,450000.0
2007-07-10 17:03:00,12.94,12.94,12.794,12.878,400000.0
2007-07-10 17:04:00,12.835,12.91,12.793,12.899,800000.0
2007-07-10 17:05:00,12.83,12.91,12.793,12.903,700000.0
2007-07-10 17:06:00,12.869,12.971,12.832,12.894,500000.0
2007-07-10 17:07:00,12.918,13.006,12.821,12.914,950000.0
2007-07-10 17:08:00,12.938,12.975,12.829,12.932,550000.0
2007-07-10 17:09:00,12.83,12.935,12.83,12.902,800000.0
2007-07-10 17:10:00,12.812,12.934,12.792,12.934,600000.0
2007-07-10 17:11:00,12.948,12.948,12.813,12.854,450000.0
2007-07-10 17:12:00,12.803,12.938,12.803,12.904,350000.0
2007-07-10 17:13:00,12.907,12.907,12.852,12.852,350000.0
2007-07-10 17:14:00,12.87,12.917,12.773,12.884,350000.0
2007-07-10 17:15:00,12.91,12.955,12.83,12.898,900000.0
2007-07-10 17:16:00,12.796,12.93,12.767,12.93,250000.0
2007-07-10 17:17:00,12.883,12.904,12.777,12.883,750000.0
2007-07-10 17:18:00,12.811,12.911,12.81,12.91,350000.0
2007-07-10 17:19:00,12.917,12.917,12.791,12.911,550000.0
2007-07-10 17:20:00,12.832,13.0,12.832,12.938,650000.0
2007-07-10 17:21:00,12.932,12.958,12.828,12.828,400000.0
2007-07-10 17:22:00,12.868,12.956,12.832,12.956,400000.0
2007-07-10 17:23:00,12.938,12.938,12.849,12.849,250000.0
2007-07-10 17:24:00,12.87,12.938,12.825,12.825,400000.0
2007-07-10 17:25:00,12.906,12.956,12.807,12.807,500000.0
2007-07-10 17:26:00,12.893,12.922,12.821,12.922,350000.0
2007-07-10 17:27:00,12.886,12.886,12.754,12.843,700000.0
2007-07-10 17:28:00,12.853,12.899,12.799,12.799,350000.0
2007-07-10 17:29:00,12.856,12.915,12.793,12.901,400000.0
2007-07-10 17:30:00,12.899,12.924,12.773,12.924,900000.0
2007-07-10 17:31:00,12.905,12.917,12.832,12.909,250000.0
2007-07-10 17:32:00,12.927,12.927,12.816,12.887,450000.0
2007-07-10 17:33:00,12.904,12.911,12.766,12.911,450000.0
2007-07-10 17:34:00,12.88,12.919,12.78,12.803,700000.0
2007-07-10 17:35:00,12.919,12.919,12.772,12.917,900000.0
2007-07-10 17:36:00,12.855,12.905,12.802,12.895,400000.0
2007-07-10 17:37:00,12.781,12.943,12.781,12.794,500000.0
2007-07-10 17:38:00,12.817,12.938,12.817,12.911,500000.0
2007-07-10 17:39:00,12.809,12.885,12.809,12.826,550000.0
2007-07-10 17:40:00,12.869,12.925,12.769,12.821,400000.0
2007-07-10 17:41:00,12.903,12.903,12.749,12.757,450000.0
2007-07-10 17:42:00,12.803,12.938,12.803,12.938,300000.0
2007-07-10 17:43:00,12.878,12.901,12.775,12.775,400000.0
2007-07-10 17:44:00,12.887,12.923,12.796,12.923,350000.0
2007-07-10 17:45:00,12.809,12.915,12.8,12.873,400000.0
2007-07-10 17:46:00,12.928,12.928,12.794,12.895,400000.0
2007-07-10 17:47:00,12.914,12.926,12.78,12.924,400000.0
2007-07-10 17:48:00,12.923,12.923,12.789,12.832,250000.0
2007-07-10 17:49:00,12.921,12.921,12.793,12.906,550000.0
2007-07-10 17:50:00,12.929,12.98,12.823,12.841,300000.0
2007-07-10 17:51:00,12.829,12.932,12.829,12.857,650000.0
2007-07-10 17:52:00,12.826,12.867,12.78,12.784,400000.0
2007-07-10 17:53:00,12.944,12.944,12.815,12.867,450000.0
2007-07-10 17:54:00,12.911,12.911,12.782,12.782,250000.0
2007-07-10 17:55:00,12.794,12.923,12.794,12.923,300000.0
2007-07-10 17:56:00,12.894,12.956,12.8,12.8,550000.0
2007-07-10 17:57:00,12.836,12.916,12.801,12.874,450000.0
2007-07-10 17:58:00,12.883,12.933,12.802,12.862,500000.0
2007-07-10 17:59:00,12.887,12.895,12.799,12.895,550000.0
2007-07-10 18:00:00,12.911,12.911,12.77,12.821,450000.0
2007-07-10 18:01:00,12.865,12.907,12.784,12.795,400000.0
2007-07-10 18:02:00,12.835,12.905,12.794,12.905,350000.0
2007-07-10 18:03:00,12.898,12.95,12.806,12.825,400000.0
2007-07-10 18:04:00,12.91,12.91,12.779,12.865,350000.0
2007-07-10 18:05:00,12.872,12.909,12.767,12.884,350000.0
2007-07-10 18:06:00,12.771,12.869,12.767,12.767,250000.0
2007-07-10 18:07:00,12.842,12.911,12.762,12.911,250000.0
2007-07-10 18:08:00,12.857,12.902,12.741,12.893,500000.0
2007-07-10 18:09:00,12.783,12.908,12.764,12.809,500000.0
2007-07-10 18:10:00,12.767,12.887,12.724,12.761,400000.0
2007-07-10 18:11:00,12.807,12.884,12.755,12.883,450000.0
2007-07-10 18:12:00,12.868,12.931,12.835,12.836,400000.0
2007-07-10 18:13:00,12.836,12.884,12.77,12.782,350000.0
2007-07-10 18:14:00,12.891,12.904,12.787,12.861,500000.0
2007-07-10 18:15:00,12.826,12.911,12.782,12.809,350000.0
2007-07-10 18:16:00,12.857,12.948,12.786,12.804,350000.0
2007-07-10 18:17:00,12.858,12.87,12.76,12.852,400000.0
2007-07-10 18:18:00,12.837,12.881,12.79,12.79,300000.0
2007-07-10 18:19:00,12.717,12.849,12.705,12.766,550000.0
2007-07-10 18:20:00,12.859,12.898,12.75,12.888,500000.0
2007-07-10 18:21:00,12.806,12.888,12.727,12.85,350000.0
2007-07-10 18:22:00,12.758,12.885,12.758,12.885,550000.0
2007-07-10 18:23:00,12.769,12.906,12.756,12.82,500000.0
2007-07-10 18:24:00,12.724,12.851,12.724,12.768,250000.0
2007-07-10 18:25:00,12.789,12.844,12.754,12.796,400000.0
2007-07-10 18:26:00,12.8,12.885,12.763,12.763,500000.0
2007-07-10 18:27:00,12.879,12.879,12.743,12.787,400000.0
2007-07-10 18:28:00,12.822,12.826,12.672,12.721,500000.0
2007-07-10 18:29:00,12.762,12.867,12.708,12.749,400000.0
2007-07-10 18:30:00,12.88,12.88,12.764,12.815,500000.0
2007-07-10 18:31:00,12.84,12.845,12.739,12.832,450000.0
2007-07-10 18:32:00,12.746,12.866,12.746,12.837,250000.0
2007-07-10 18:33:00,12.877,12.901,12.738,12.802,350000.0
2007-07-10 18:34:00,12.786,12.903,12.786,12.825,500000.0
2007-07-10 18:35:00,12.77,12.822,12.715,12.715,400000.0
2007-07-10 18:36:00,12.823,12.902,12.777,12.801,450000.0
2007-07-10 18:37:00,12.862,12.87,12.755,12.819,500000.0
2007-07-10 18:38:00,12.849,12.849,12.754,12.819,550000.0
2007-07-10 18:39:00,12.741,12.854,12.741,12.854,250000.0
2007-07-10 18:40:00,12.745,12.847,12.745,12.824,600000.0
2007-07-10 18:41:00,12.823,12.851,12.73,12.738,650000.0
2007-07-10 18:42:00,12.815,12.872,12.772,12.799,400000.0
2007-07-10 18:43:00,12.889,12.889,12.754,12.782,300000.0
2007-07-10 18:44:00,12.849,12.873,12.759,12.811,350000.0
2007-07-10 18:45:00,12.868,12.868,12.721,12.749,400000.0
2007-07-10 18:46:00,12.76,12.83,12.719,12.801,400000.0
2007-07-10 18:47:00,12.785,12.785,12.785,12.785,50000.0
2007-07-10 18:48:00,12.824,12.874,12.724,12.736,350000.0
2007-07-10 18:49:00,12.787,12.867,12.787,12.813,300000.0
2007-07-10 18:50:00,12.819,12.851,12.713,12.768,650000.0
2007-07-10 18:51:00,12.809,12.809,12.801,12.801,100000.0
2007-07-10 18:52:00,12.777,12.836,12.777,12.836,100000.0
2007-07-10 18:53:00,12.764,12.844,12.761,12.844,150000.0
2007-07-10 18:54:00,12.861,12.874,12.751,12.874,350000.0
2007-07-10 18:55:00,12.751,12.849,12.744,12.787,400000.0
2007-07-10 18:56:00,12.809,12.849,12.736,12.844,350000.0
2007-07-10 18:57:00,12.841,12.841,12.698,12.818,600000.0
2007-07-10 18:58:00,12.767,12.864,12.747,12.835,450000.0
2007-07-10 18:59:00,12.844,12.912,12.748,12.879,550000.0
2007-07-10 19:00:00,12.861,12.886,12.767,12.886,250000.0
2007-07-10 19:01:00,12.818,12.86,12.818,12.848,350000.0
2007-07-10 19:02:00,12.874,12.874,12.713,12.715,400000.0
2007-07-10 19:03:00,12.75,12.833,12.707,12.815,600000.0
2007-07-10 19:04:00,12.776,12.841,12.747,12.747,350000.0
2007-07-10 19:05:00,12.773,12.91,12.719,12.801,550000.0
2007-07-10 19:06:00,12.793,12.814,12.715,12.717,400000.0
2007-07-10 19:07:00,12.748,12.857,12.735,12.857,350000.0
2007-07-10 19:08:00,12.848,12.848,12.728,12.807,350000.0
2007-07-10 19:09:00,12.852,12.86,12.722,12.739,350000.0
2007-07-10 19:10:00,12.831,12.85,12.721,12.749,550000.0
2007-07-10 19:11:00,12.761,12.761,12.703,12.703,450000.0
2007-07-10 19:12:00,12.766,12.824,12.715,12.824,400000.0
2007-07-10 19:13:00,12.792,12.799,12.711,12.752,450000.0
2007-07-10 19:14:00,12.778,12.816,12.734,12.788,350000.0
2007-07-10 19:15:00,12.779,12.803,12.747,12.759,350000.0
2007-07-10 19:16:00,12.693,12.857,12.693,12.779,450000.0
2007-07-10 19:17:00,12.8,12.82,12.684,12.759,500000.0
2007-07-10 19:18:00,12.746,12.83,12.714,12.75,350000.0
2007-07-10 19:19:00,12.65,12.837,12.65,12.812,400000.0
2007-07-10 19:20:00,12.717,12.745,12.705,12.737,400000.0
2007-07-10 19:21:00,12.802,12.837,12.699,12.782,550000.0
2007-07-10 19:22:00,12.825,12.825,12.683,12.722,450000.0
2007-07-10 19:23:00,12.7,12.803,12.7,12.803,350000.0
2007-07-10 19:24:00,12.696,12.884,12.696,12.771,550000.0
2007-07-10 19:25:00,12.824,12.826,12.714,12.826,400000.0
2007-07-10 19:26:00,12.856,12.856,12.76,12.782,550000.0
2007-07-10 19:27:00,12.823,12.839,12.697,12.787,550000.0
2007-07-10 19:28:00,12.75,12.844,12.75,12.841,250000.0
2007-07-10 19:29:00,12.729,12.872,12.728,12.836,350000.0
2007-07-10 19:30:00,12.798,12.855,12.735,12.748,350000.0
2007-07-10 19:31:00,12.804,12.808,12.804,12.808,100000.0
2007-07-10 19:32:00,12.773,12.841,12.734,12.83,400000.0
2007-07-10 19:33:00,12.828,12.888,12.754,12.819,550000.0
2007-07-10 19:34:00,12.812,12.883,12.726,12.726,500000.0
2007-07-10 19:35:00,12.821,12.879,12.741,12.847,500000.0
2007-07-10 19:36:00,12.846,12.846,12.774,12.812,250000.0
2007-07-10 19:37:00,12.766,12.868,12.766,12.868,300000.0
2007-07-10 19:38:00,12.836,12.882,12.749,12.749,400000.0
2007-07-10 19:39:00,12.813,12.862,12.727,12.862,150000.0
2007-07-10 19:40:00,12.756,12.844,12.738,12.748,400000.0
2007-07-10 19:41:00,12.76,12.843,12.76,12.843,100000.0
2007-07-10 19:42:00,12.764,12.781,12.764,12.781,100000.0
2007-07-10 19:43:00,12.739,12.849,12.715,12.808,400000.0
2007-07-10 19:44:00,12.701,12.816,12.701,12.816,150000.0
2007-07-10 19:45:00,12.732,12.858,12.732,12.768,400000.0
2007-07-10 19:46:00,12.773,12.849,12.747,12.786,400000.0
2007-07-10 19:47:00,12.782,12.847,12.718,12.746,400000.0
2007-07-10 19:48:00,12.855,12.855,12.808,12.808,150000.0
2007-07-10 19:49:00,12.722,12.835,12.697,12.722,450000.0
2007-07-10 19:50:00,12.718,12.801,12.718,12.801,300000.0
2007-07-10 19:51:00,12.754,12.784,12.754,12.784,100000.0
2007-07-10 19:52:00,12.833,12.833,12.833,12.833,50000.0
2007-07-10 19:53:00,12.734,12.864,12.734,12.864,100000.0
2007-07-10 19:55:00,12.789,12.789,12.789,12.789,100000.0
2007-07-10 19:56:00,12.812,12.826,12.734,12.826,400000.0
2007-07-10 19:57:00,12.762,12.839,12.706,12.721,550000.0
2007-07-10 19:58:00,12.758,12.824,12.725,12.725,350000.0
2007-07-10 19:59:00,12.831,12.831,12.717,12.811,550000.0
2007-07-10 20:00:00,12.82,12.82,12.708,12.75,350000.0
2007-07-10 20:01:00,12.824,12.842,12.752,12.787,350000.0
2007-07-10 20:02:00,12.789,12.81,12.712,12.712,200000.0
2007-07-10 20:03:00,12.789,12.789,12.789,12.789,50000.0
2007-07-10 20:04:00,12.815,12.839,12.755,12.827,350000.0
2007-07-10 20:05:00,12.745,12.833,12.725,12.802,400000.0
2007-07-10 20:06:00,12.722,12.808,12.722,12.808,100000.0
2007-07-10 20:07:00,12.805,12.857,12.742,12.742,400000.0
2007-07-10 20:08:00,12.76,12.837,12.76,12.806,150000.0
2007-07-10 20:09:00,12.791,12.841,12.737,12.737,400000.0
2007-07-10 20:10:00,12.799,12.799,12.693,12.765,450000.0
2007-07-10 20:11:00,12.842,12.842,12.781,12.781,100000.0
2007-07-10 20:12:00,12.825,12.825,12.75,12.75,100000.0
2007-07-10 20:13:00,12.755,12.812,12.755,12.812,150000.0
2007-07-10 20:14:00,12.825,12.847,12.76,12.827,450000.0
2007-07-10 20:15:00,12.821,12.837,12.821,12.837,100000.0
2007-07-10 20:17:00,12.752,12.875,12.752,12.8,300000.0
2007-07-10 20:18:00,12.819,12.848,12.713,12.848,850000.0
2007-07-10 20:19:00,12.749,12.817,12.749,12.79,250000.0
2007-07-10 20:20:00,12.807,12.824,12.769,12.824,150000.0
2007-07-10 20:21:00,12.854,12.854,12.713,12.785,400000.0
2007-07-10 20:22:00,12.838,12.918,12.732,12.732,450000.0
2007-07-10 20:23:00,12.79,12.85,12.734,12.768,650000.0
2007-07-10 20:24:00,12.804,12.828,12.75,12.75,400000.0
2007-07-10 20:27:00,12.863,12.892,12.774,12.774,400000.0
2007-07-10 20:29:00,12.853,12.853,12.762,12.765,350000.0
2007-07-10 20:30:00,12.697,12.828,12.669,12.815,350000.0
2007-07-10 20:31:00,12.74,12.81,12.708,12.708,350000.0
2007-07-10 20:32:00,12.794,12.879,12.745,12.85,400000.0
2007-07-10 20:33:00,12.845,12.848,12.7,12.804,550000.0
2007-07-10 20:34:00,12.753,12.832,12.719,12.724,450000.0
2007-07-10 20:35:00,12.823,12.823,12.754,12.754,250000.0
2007-07-10 20:36:00,12.824,12.824,12.816,12.818,150000.0
2007-07-10 20:37:00,12.702,12.817,12.702,12.817,100000.0
2007-07-10 20:38:00,12.724,12.847,12.724,12.73,250000.0
2007-07-10 20:39:00,12.831,12.831,12.831,12.831,50000.0
2007-07-10 20:40:00,12.769,12.769,12.769,12.769,50000.0
2007-07-10 20:41:00,12.772,12.82,12.772,12.82,100000.0
2007-07-10 20:42:00,12.837,12.859,12.757,12.757,300000.0
2007-07-10 20:43:00,12.804,12.857,12.727,12.727,250000.0
2007-07-10 20:44:00,12.829,12.829,12.811,12.811,100000.0
2007-07-10 20:45:00,12.854,12.854,12.854,12.854,50000.0
2007-07-10 20:46:00,12.804,12.853,12.759,12.853,200000.0
2007-07-10 20:47:00,12.815,12.815,12.734,12.734,200000.0
2007-07-10 20:48:00,12.746,12.759,12.726,12.726,150000.0
2007-07-10 20:49:00,12.805,12.839,12.738,12.765,400000.0
2007-07-10 20:50:00,12.803,12.803,12.697,12.697,250000.0
2007-07-10 20:51:00,12.838,12.838,12.838,12.838,50000.0
2007-07-10 20:52:00,12.72,12.84,12.72,12.84,150000.0
2007-07-10 20:53:00,12.746,12.856,12.722,12.818,550000.0
2007-07-10 20:54:00,12.851,12.851,12.734,12.734,100000.0
2007-07-10 20:55:00,12.742,12.873,12.742,12.772,150000.0
2007-07-10 20:57:00,12.824,12.841,12.745,12.836,550000.0
2007-07-10 20:59:00,12.836,12.864,12.785,12.864,350000.0
2007-07-10 21:00:00,12.849,12.869,12.755,12.869,350000.0
2007-07-10 21:01:00,12.836,12.836,12.751,12.751,100000.0
2007-07-10 21:02:00,12.839,12.839,12.772,12.772,100000.0
2007-07-10 21:04:00,12.841,12.841,12.735,12.807,450000.0
2007-07-10 21:05:00,12.829,12.829,12.795,12.795,100000.0
2007-07-10 21:08:00,12.832,12.871,12.832,12.871,150000.0
2007-07-10 21:09:00,12.763,12.865,12.728,12.865,450000.0
2007-07-10 21:12:00,12.838,12.846,12.813,12.846,150000.0
2007-07-10 21:14:00,12.836,12.871,12.836,12.871,100000.0
2007-07-10 21:15:00,12.876,12.876,12.876,12.876,100000.0
2007-07-10 21:19:00,12.881,12.881,12.761,12.88,500000.0
2007-07-10 21:20:00,12.901,12.938,12.788,12.788,400000.0
2007-07-10 21:22:00,12.827,12.843,12.755,12.843,250000.0
2007-07-10 21:25:00,12.773,12.93,12.773,12.871,500000.0
2007-07-10 21:26:00,12.765,12.852,12.72,12.852,400000.0
2007-07-10 21:27:00,12.81,12.91,12.738,12.738,500000.0
2007-07-10 21:28:00,12.847,12.869,12.769,12.851,300000.0
2007-07-10 21:29:00,12.764,12.861,12.754,12.851,300000.0
2007-07-10 21:30:00,12.853,12.861,12.731,12.731,250000.0
2007-07-10 21:31:00,12.799,12.882,12.78,12.84,350000.0
2007-07-10 21:32:00,12.806,12.865,12.767,12.824,300000.0
2007-07-10 21:33:00,12.781,12.89,12.781,12.887,300000.0
2007-07-10 21:34:00,12.858,12.881,12.773,12.881,200000.0
2007-07-10 21:35:00,12.763,12.813,12.763,12.813,100000.0
2007-07-10 21:39:00,12.843,12.843,12.823,12.823,100000.0
2007-07-10 21:40:00,12.775,12.856,12.746,12.793,350000.0
2007-07-10 21:41:00,12.805,12.856,12.805,12.83,150000.0
2007-07-10 21:43:00,12.837,12.903,12.785,12.785,250000.0
2007-07-10 21:44:00,12.847,12.847,12.729,12.81,550000.0
2007-07-10 21:45:00,12.828,12.876,12.745,12.745,200000.0
2007-07-10 21:46:00,12.84,12.847,12.757,12.847,350000.0
2007-07-10 21:51:00,12.789,12.873,12.766,12.766,550000.0
2007-07-10 21:56:00,12.766,12.851,12.762,12.851,400000.0
2007-07-10 22:00:00,12.839,12.844,12.762,12.844,250000.0
2007-07-10 22:03:00,12.883,12.883,12.842,12.842,100000.0
2007-07-10 22:04:00,12.848,12.864,12.759,12.767,450000.0
2007-07-10 22:06:00,12.853,12.853,12.77,12.802,150000.0
2007-07-10 22:07:00,12.833,12.867,12.726,12.849,350000.0
2007-07-10 22:08:00,12.718,12.852,12.718,12.735,250000.0
2007-07-10 22:09:00,12.865,12.865,12.764,12.764,100000.0
2007-07-10 22:10:00,12.87,12.897,12.762,12.762,300000.0
2007-07-10 22:11:00,12.75,12.864,12.75,12.828,350000.0
2007-07-10 22:12:00,12.845,12.845,12.725,12.797,700000.0
2007-07-10 22:13:00,12.809,12.838,12.728,12.728,200000.0
2007-07-10 22:14:00,12.845,12.872,12.771,12.771,300000.0
2007-07-10 22:15:00,12.859,12.875,12.859,12.875,100000.0
2007-07-10 22:17:00,12.843,12.857,12.777,12.857,250000.0
2007-07-10 22:20:00,12.834,12.855,12.762,12.855,250000.0
2007-07-10 22:22:00,12.765,12.857,12.765,12.776,250000.0
2007-07-10 22:23:00,12.856,12.868,12.762,12.762,200000.0
2007-07-10 22:28:00,12.824,12.834,12.751,12.834,250000.0
2007-07-10 22:29:00,12.836,12.851,12.74,12.81,450000.0
2007-07-10 22:31:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 22:36:00,12.821,12.836,12.751,12.836,250000.0
2007-07-10 22:38:00,12.748,12.867,12.748,12.867,250000.0
2007-07-10 22:39:00,12.813,12.832,12.741,12.741,150000.0
2007-07-10 22:42:00,12.794,12.845,12.794,12.845,200000.0
2007-07-10 22:43:00,12.849,12.849,12.743,12.815,450000.0
2007-07-10 22:44:00,12.74,12.74,12.74,12.74,50000.0
2007-07-10 22:45:00,12.745,12.851,12.745,12.851,100000.0
2007-07-10 22:51:00,12.83,12.842,12.789,12.789,200000.0
2007-07-10 22:54:00,12.84,12.857,12.775,12.857,250000.0
2007-07-10 22:55:00,12.842,12.842,12.725,12.8,450000.0
2007-07-10 22:56:00,12.764,12.849,12.743,12.849,400000.0
2007-07-10 22:57:00,12.736,12.845,12.736,12.761,200000.0
2007-07-10 22:58:00,12.764,12.764,12.764,12.764,100000.0
2007-07-10 23:00:00,12.844,12.855,12.776,12.855,400000.0
2007-07-10 23:02:00,12.835,12.844,12.761,12.844,250000.0
2007-07-10 23:06:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 23:15:00,12.834,12.855,12.762,12.855,250000.0
2007-07-10 23:27:00,12.844,12.853,12.771,12.853,250000.0
2007-07-10 23:43:00,12.835,12.844,12.761,12.844,250000.0
2007-07-10 23:45:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 23:56:00,12.881,12.881,12.773,12.874,150000.0
2007-07-10 23:59:00,12.843,12.843,12.739,12.739,100000.0
2007-07-11 00:00:00,12.9,12.99,12.82,12.89,250000.0
2007-07-11 00:01:00,12.824,12.839,12.754,12.839,250000.0
2007-07-11 00:02:00,12.829,12.829,12.723,12.795,450000.0
2007-07-11 00:05:00,12.821,12.821,12.706,12.781,450000.0
2007-07-11 00:06:00,12.789,12.789,12.789,12.789,50000.0
2007-07-11 00:07:00,12.851,12.851,12.745,12.817,450000.0
2007-07-11 00:08:00,12.746,12.801,12.746,12.801,100000.0
2007-07-11 00:09:00,12.828,12.834,12.693,12.783,550000.0
2007-07-11 00:10:00,12.836,12.836,12.739,12.739,100000.0
2007-07-11 00:11:00,12.856,12.862,12.757,12.823,450000.0
2007-07-11 00:12:00,12.82,12.854,12.82,12.854,150000.0
2007-07-11 00:13:00,12.799,12.799,12.799,12.799,100000.0
2007-07-11 00:14:00,12.841,12.841,12.806,12.806,100000.0
2007-07-11 00:15:00,12.894,12.894,12.774,12.893,500000.0
2007-07-11 00:16:00,12.803,12.874,12.803,12.874,200000.0
2007-07-11 00:20:00,12.755,12.856,12.755,12.856,150000.0
2007-07-11 00:21:00,12.808,12.891,12.808,12.891,100000.0
2007-07-11 00:22:00,12.816,12.906,12.816,12.818,150000.0
2007-07-11 00:23:00,12.889,12.889,12.76,12.874,250000.0
2007-07-11 00:28:00,12.857,12.857,12.857,12.857,50000.0
2007-07-11 00:32:00,12.865,12.865,12.749,12.83,450000.0
2007-07-11 00:36:00,12.816,12.866,12.816,12.866,100000.0
2007-07-11 00:39:00,12.8,12.903,12.8,12.903,400000.0
2007-07-11 00:40:00,12.85,12.887,12.846,12.846,150000.0
2007-07-11 00:41:00,12.863,12.905,12.863,12.905,100000.0
2007-07-11 00:42:00,12.805,12.805,12.805,12.805,50000.0
2007-07-11 00:43:00,12.8,12.8,12.8,12.8,50000.0
2007-07-11 00:48:00,12.874,12.889,12.804,12.889,250000.0
2007-07-11 00:51:00,12.837,12.89,12.837,12.884,150000.0
2007-07-11 00:52:00,12.822,12.871,12.822,12.858,200000.0
2007-07-11 00:53:00,12.867,12.873,12.773,12.843,450000.0
2007-07-11 00:54:00,12.814,12.814,12.814,12.814,50000.0
2007-07-11 00:55:00,12.867,12.867,12.81,12.861,200000.0
2007-07-11 00:56:00,12.876,12.876,12.876,12.876,50000.0
2007-07-11 01:00:00,12.833,12.863,12.786,12.863,200000.0
2007-07-11 01:15:00,12.856,12.869,12.786,12.869,250000.0
2007-07-11 01:16:00,12.871,12.871,12.754,12.829,450000.0
2007-07-11 01:19:00,12.855,12.901,12.855,12.858,150000.0
2007-07-11 01:21:00,12.905,12.906,12.803,12.803,450000.0
2007-07-11 01:24:00,12.866,12.866,12.76,12.832,450000.0
2007-07-11 01:25:00,12.869,12.869,12.869,12.869,100000.0
2007-07-11 01:30:00,12.904,12.908,12.875,12.908,150000.0
2007-07-11 01:35:00,12.851,12.866,12.781,12.866,250000.0
2007-07-11 01:37:00,12.834,12.849,12.764,12.849,250000.0
2007-07-11 01:40:00,12.843,12.861,12.77,12.861,250000.0
2007-07-11 01:43:00,12.82,12.864,12.815,12.815,150000.0
2007-07-11 01:44:00,12.852,12.852,12.734,12.811,450000.0
2007-07-11 01:47:00,12.76,12.865,12.76,12.781,150000.0
2007-07-11 01:50:00,12.901,12.901,12.87,12.87,250000.0
2007-07-11 01:53:00,12.841,12.899,12.768,12.768,200000.0
2007-07-11 01:55:00,12.858,12.898,12.76,12.896,450000.0
2007-07-11 01:56:00,12.862,12.896,12.75,12.75,500000.0
2007-07-11 02:02:00,12.779,12.864,12.758,12.864,500000.0
2007-07-11 02:03:00,12.802,12.847,12.773,12.847,300000.0
2007-07-11 02:04:00,12.855,12.855,12.751,12.843,300000.0
2007-07-11 02:05:00,12.751,12.865,12.73,12.841,400000.0
2007-07-11 02:06:00,12.745,12.856,12.745,12.85,300000.0
2007-07-11 02:07:00,12.885,12.885,12.833,12.856,200000.0
2007-07-11 02:08:00,12.852,12.858,12.75,12.858,250000.0
2007-07-11 02:09:00,12.851,12.884,12.804,12.804,150000.0
2007-07-11 02:10:00,12.778,12.856,12.778,12.81,300000.0
2007-07-11 02:11:00,12.826,12.911,12.799,12.81,200000.0
2007-07-11 02:12:00,12.823,12.924,12.823,12.83,300000.0
2007-07-11 02:13:00,12.824,12.903,12.824,12.873,150000.0
2007-07-11 02:14:00,12.895,12.909,12.8,12.801,550000.0
2007-07-11 02:15:00,12.852,12.898,12.852,12.898,150000.0
2007-07-11 02:22:00,12.855,12.871,12.779,12.871,250000.0
2007-07-11 02:23:00,12.88,12.89,12.782,12.847,450000.0
2007-07-11 02:25:00,12.875,12.875,12.761,12.84,450000.0
2007-07-11 02:26:00,12.827,12.869,12.819,12.822,200000.0
2007-07-11 02:28:00,12.868,12.879,12.828,12.879,150000.0
2007-07-11 02:29:00,12.881,12.905,12.789,12.789,200000.0
2007-07-11 02:31:00,12.875,12.883,12.769,12.824,200000.0
2007-07-11 02:32:00,12.88,12.88,12.784,12.784,100000.0
2007-07-11 02:35:00,12.914,12.914,12.794,12.913,500000.0
2007-07-11 02:38:00,12.842,12.872,12.785,12.785,200000.0
2007-07-11 02:39:00,12.876,12.921,12.851,12.872,200000.0
2007-07-11 02:42:00,12.831,12.878,12.775,12.831,400000.0
2007-07-11 02:45:00,12.894,12.915,12.797,12.915,250000.0
2007-07-11 02:46:00,12.872,12.884,12.777,12.875,250000.0
2007-07-11 02:47:00,12.78,12.884,12.764,12.805,550000.0
2007-07-11 02:48:00,12.827,12.945,12.819,12.917,400000.0
2007-07-11 02:49:00,12.888,12.888,12.801,12.801,100000.0
2007-07-11 02:52:00,12.938,12.947,12.79,12.79,250000.0
2007-07-11 02:55:00,12.849,12.871,12.779,12.854,300000.0
2007-07-11 02:59:00,12.866,12.866,12.866,12.866,50000.0
2007-07-11 03:00:00,12.879,12.881,12.879,12.881,100000.0
2007-07-11 03:01:00,12.879,12.879,12.773,12.845,450000.0
2007-07-11 03:04:00,12.864,12.873,12.792,12.873,250000.0
2007-07-11 03:07:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 03:14:00,12.866,12.879,12.796,12.879,250000.0
2007-07-11 03:16:00,12.864,12.879,12.794,12.879,250000.0
2007-07-11 03:19:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 03:20:00,12.871,12.871,12.765,12.837,450000.0
2007-07-11 03:21:00,12.776,12.863,12.742,12.863,400000.0
2007-07-11 03:28:00,12.866,12.866,12.866,12.866,50000.0
2007-07-11 03:29:00,12.906,12.91,12.788,12.91,500000.0
2007-07-11 03:30:00,12.805,12.908,12.805,12.908,250000.0
2007-07-11 03:31:00,12.902,12.902,12.779,12.901,500000.0
2007-07-11 03:32:00,12.9,12.913,12.824,12.824,200000.0
2007-07-11 03:33:00,12.838,12.879,12.82,12.82,150000.0
2007-07-11 03:38:00,12.905,12.905,12.873,12.883,150000.0
2007-07-11 03:39:00,12.804,12.91,12.804,12.91,150000.0
2007-07-11 03:40:00,12.885,12.901,12.812,12.901,150000.0
2007-07-11 03:41:00,12.876,12.876,12.77,12.842,450000.0
2007-07-11 03:42:00,12.907,12.907,12.907,12.907,50000.0
2007-07-11 03:43:00,12.816,12.887,12.756,12.79,500000.0
2007-07-11 03:44:00,12.815,12.93,12.815,12.887,350000.0
2007-07-11 03:50:00,12.806,12.817,12.786,12.799,200000.0
2007-07-11 03:51:00,12.782,12.822,12.782,12.822,150000.0
2007-07-11 03:55:00,12.898,12.898,12.741,12.86,500000.0
2007-07-11 03:57:00,12.866,12.873,12.792,12.873,250000.0
2007-07-11 03:58:00,12.878,12.878,12.761,12.84,450000.0
2007-07-11 04:00:00,12.873,12.887,12.804,12.887,250000.0
2007-07-11 04:02:00,12.864,12.881,12.792,12.881,250000.0
2007-07-11 04:03:00,12.873,12.873,12.754,12.831,450000.0
2007-07-11 04:04:00,12.787,12.877,12.767,12.877,400000.0
2007-07-11 04:06:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 04:07:00,12.879,12.879,12.773,12.845,450000.0
2007-07-11 04:13:00,12.861,12.88,12.775,12.872,450000.0
2007-07-11 04:14:00,12.857,12.88,12.766,12.837,450000.0
2007-07-11 04:15:00,12.761,12.853,12.727,12.853,400000.0
2007-07-11 04:16:00,12.77,12.77,12.77,12.77,50000.0
2007-07-11 04:17:00,12.768,12.827,12.768,12.827,200000.0
2007-07-11 04:18:00,12.868,12.87,12.79,12.861,450000.0
2007-07-11 04:19:00,12.879,12.883,12.775,12.775,150000.0
2007-07-11 04:26:00,12.856,12.871,12.786,12.871,250000.0
2007-07-11 04:29:00,12.854,12.875,12.782,12.875,250000.0
2007-07-11 04:34:00,12.859,12.874,12.789,12.874,250000.0
2007-07-11 04:35:00,12.869,12.869,12.763,12.835,450000.0
2007-07-11 04:37:00,12.844,12.864,12.772,12.864,250000.0
2007-07-11 04:50:00,12.854,12.875,12.782,12.875,250000.0
2007-07-11 04:51:00,12.872,12.872,12.753,12.83,450000.0
2007-07-11 04:55:00,12.825,12.873,12.791,12.791,200000.0
2007-07-11 04:56:00,12.874,12.874,12.768,12.84,450000.0
2007-07-11 05:01:00,12.872,12.876,12.767,12.838,450000.0
2007-07-11 05:02:00,12.869,12.871,12.839,12.858,250000.0
2007-07-11 05:03:00,12.864,12.866,12.745,12.831,550000.0
2007-07-11 05:04:00,12.866,12.87,12.77,12.867,250000.0
2007-07-11 05:05:00,12.864,12.864,12.794,12.843,150000.0
2007-07-11 05:07:00,12.869,12.869,12.763,12.835,500000.0
2007-07-11 05:08:00,12.864,12.882,12.771,12.871,350000.0
2007-07-11 05:09:00,12.888,12.913,12.797,12.908,700000.0
2007-07-11 05:10:00,12.847,12.847,12.708,12.76,350000.0
2007-07-11 05:11:00,12.917,12.931,12.809,12.809,500000.0
2007-07-11 05:15:00,12.891,12.891,12.891,12.891,100000.0
2007-07-11 05:16:00,12.796,12.915,12.796,12.915,150000.0
2007-07-11 05:19:00,12.876,12.91,12.821,12.864,200000.0
2007-07-11 05:20:00,12.829,12.9,12.781,12.9,250000.0
2007-07-11 05:22:00,12.864,12.885,12.793,12.885,250000.0
2007-07-11 05:25:00,12.866,12.881,12.796,12.881,250000.0
2007-07-11 05:28:00,12.841,12.841,12.767,12.767,100000.0
2007-07-11 05:31:00,12.854,12.863,12.781,12.863,250000.0
2007-07-11 05:32:00,12.879,12.879,12.773,12.845,450000.0
2007-07-11 05:35:00,12.864,12.885,12.793,12.885,250000.0
2007-07-11 05:37:00,12.933,12.933,12.82,12.853,150000.0
2007-07-11 05:38:00,12.797,12.906,12.797,12.896,200000.0
2007-07-11 05:40:00,12.866,12.881,12.796,12.881,250000.0
2007-07-11 05:44:00,12.867,12.867,12.81,12.81,100000.0
2007-07-11 05:46:00,12.847,12.847,12.847,12.847,50000.0
2007-07-11 05:47:00,12.773,12.773,12.773,12.773,50000.0
2007-07-11 05:48:00,12.876,12.876,12.77,12.842,450000.0
2007-07-11 05:50:00,12.805,12.866,12.805,12.814,250000.0
2007-07-11 05:52:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 05:54:00,12.877,12.887,12.833,12.887,200000.0
2007-07-11 05:55:00,12.873,12.873,12.759,12.837,450000.0
2007-07-11 05:57:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 05:59:00,12.869,12.869,12.744,12.806,550000.0
2007-07-11 06:01:00,12.908,12.908,12.768,12.789,400000.0
2007-07-11 06:06:00,12.796,12.856,12.796,12.856,150000.0
2007-07-11 06:08:00,12.874,12.874,12.874,12.874,50000.0
2007-07-11 06:09:00,12.826,12.828,12.793,12.828,150000.0
2007-07-11 06:10:00,12.859,12.859,12.753,12.825,450000.0
2007-07-11 06:13:00,12.877,12.895,12.784,12.847,450000.0
2007-07-11 06:16:00,12.863,12.863,12.749,12.806,200000.0
2007-07-11 06:17:00,12.866,12.887,12.774,12.84,450000.0
2007-07-11 06:23:00,12.844,12.859,12.774,12.859,250000.0
2007-07-11 06:26:00,12.844,12.859,12.774,12.859,250000.0
2007-07-11 06:28:00,12.889,12.889,12.889,12.889,50000.0
2007-07-11 06:29:00,12.788,12.902,12.774,12.852,400000.0
2007-07-11 06:30:00,12.853,12.893,12.768,12.892,400000.0
2007-07-11 06:32:00,12.844,12.871,12.775,12.871,250000.0
2007-07-11 06:33:00,12.859,12.859,12.753,12.825,450000.0
2007-07-11 06:34:00,12.797,12.872,12.789,12.86,400000.0
2007-07-11 06:35:00,12.859,12.859,12.856,12.856,100000.0
2007-07-11 06:36:00,12.79,12.858,12.79,12.839,150000.0
2007-07-11 06:37:00,12.862,12.862,12.805,12.805,100000.0
2007-07-11 06:38:00,12.801,12.823,12.779,12.779,150000.0
2007-07-11 06:39:00,12.772,12.843,12.772,12.8,250000.0
2007-07-11 06:41:00,12.817,12.825,12.815,12.815,150000.0
2007-07-11 06:42:00,12.82,12.854,12.819,12.844,200000.0
2007-07-11 06:43:00,12.799,12.868,12.773,12.773,350000.0
2007-07-11 06:44:00,12.851,12.853,12.776,12.853,150000.0
2007-07-11 06:46:00,12.862,12.874,12.792,12.874,250000.0
2007-07-11 06:47:00,12.865,12.865,12.748,12.812,450000.0
2007-07-11 06:50:00,12.777,12.873,12.777,12.873,300000.0
2007-07-11 06:51:00,12.774,12.87,12.774,12.87,100000.0
2007-07-11 06:52:00,12.798,12.893,12.773,12.859,400000.0
2007-07-11 06:53:00,12.768,12.768,12.768,12.768,50000.0
2007-07-11 06:54:00,12.793,12.931,12.792,12.863,200000.0
2007-07-11 06:57:00,12.854,12.863,12.781,12.863,250000.0
2007-07-11 07:06:00,12.774,12.882,12.774,12.847,350000.0
2007-07-11 07:07:00,12.866,12.866,12.866,12.866,50000.0
2007-07-11 07:08:00,12.866,12.866,12.782,12.782,100000.0
2007-07-11 07:09:00,12.85,12.87,12.816,12.866,200000.0
2007-07-11 07:11:00,12.768,12.878,12.758,12.758,250000.0
2007-07-11 07:12:00,12.768,12.878,12.768,12.878,100000.0
2007-07-11 07:13:00,12.774,12.892,12.75,12.79,400000.0
2007-07-11 07:15:00,12.774,12.811,12.753,12.798,400000.0
2007-07-11 07:17:00,12.889,12.891,12.768,12.839,350000.0
2007-07-11 07:18:00,12.793,12.878,12.793,12.799,250000.0
2007-07-11 07:19:00,12.899,12.899,12.742,12.895,350000.0
2007-07-11 07:21:00,12.885,12.885,12.807,12.807,100000.0
2007-07-11 07:22:00,12.836,12.909,12.819,12.856,350000.0
2007-07-11 07:23:00,12.788,12.873,12.788,12.858,250000.0
2007-07-11 07:24:00,12.857,12.908,12.775,12.851,500000.0
2007-07-11 07:25:00,12.792,12.87,12.792,12.857,300000.0
2007-07-11 07:26:00,12.843,12.88,12.843,12.851,400000.0
2007-07-11 07:27:00,12.789,12.849,12.768,12.849,200000.0
2007-07-11 07:28:00,12.868,12.923,12.821,12.886,300000.0
2007-07-11 07:29:00,12.881,12.914,12.812,12.812,350000.0
2007-07-11 07:30:00,12.894,12.902,12.805,12.805,300000.0
2007-07-11 07:31:00,12.852,12.878,12.776,12.792,400000.0
2007-07-11 07:32:00,12.869,12.898,12.804,12.81,300000.0
2007-07-11 07:33:00,12.827,12.913,12.793,12.814,550000.0
2007-07-11 07:34:00,12.817,12.877,12.817,12.877,100000.0
2007-07-11 07:35:00,12.881,12.904,12.782,12.869,350000.0
2007-07-11 07:36:00,12.755,12.858,12.755,12.777,350000.0
2007-07-11 07:37:00,12.818,12.91,12.815,12.882,300000.0
2007-07-11 07:38:00,12.82,12.897,12.804,12.804,350000.0
2007-07-11 07:39:00,12.794,12.898,12.794,12.898,350000.0
2007-07-11 07:41:00,12.889,12.903,12.827,12.903,300000.0
2007-07-11 07:42:00,12.931,12.931,12.825,12.825,150000.0
2007-07-11 07:43:00,12.909,12.909,12.806,12.877,450000.0
2007-07-11 07:44:00,12.773,12.906,12.773,12.87,300000.0
2007-07-11 07:45:00,12.854,12.906,12.773,12.857,400000.0
2007-07-11 07:46:00,12.806,12.95,12.789,12.827,400000.0
2007-07-11 07:47:00,12.829,12.908,12.828,12.866,550000.0
2007-07-11 07:48:00,12.804,12.899,12.778,12.778,250000.0
2007-07-11 07:49:00,12.854,12.908,12.834,12.868,350000.0
2007-07-11 07:50:00,12.778,12.893,12.778,12.828,150000.0
2007-07-11 07:51:00,12.906,12.906,12.802,12.802,100000.0
2007-07-11 07:52:00,12.935,12.937,12.818,12.914,300000.0
2007-07-11 07:53:00,12.842,12.926,12.802,12.871,450000.0
2007-07-11 07:54:00,12.864,12.919,12.788,12.879,450000.0
2007-07-11 07:55:00,12.768,12.896,12.768,12.889,400000.0
2007-07-11 07:56:00,12.858,12.932,12.842,12.932,350000.0
2007-07-11 07:57:00,12.898,12.94,12.801,12.94,450000.0
2007-07-11 07:58:00,12.81,12.926,12.81,12.874,300000.0
2007-07-11 07:59:00,12.852,12.941,12.852,12.929,250000.0
2007-07-11 08:00:00,12.8,12.919,12.8,12.868,500000.0
2007-07-11 08:01:00,12.911,12.911,12.81,12.81,400000.0
2007-07-11 08:02:00,12.887,12.887,12.771,12.799,400000.0
2007-07-11 08:03:00,12.876,12.901,12.784,12.784,350000.0
2007-07-11 08:04:00,12.885,12.91,12.827,12.879,400000.0
2007-07-11 08:05:00,12.922,12.922,12.833,12.877,450000.0
2007-07-11 08:06:00,12.87,12.915,12.79,12.79,250000.0
2007-07-11 08:07:00,12.879,12.911,12.8,12.878,350000.0
2007-07-11 08:08:00,12.895,12.927,12.822,12.927,200000.0
2007-07-11 08:09:00,12.901,12.915,12.846,12.847,400000.0
2007-07-11 08:10:00,12.874,12.935,12.792,12.923,550000.0
2007-07-11 08:11:00,12.853,12.853,12.853,12.853,50000.0
2007-07-11 08:12:00,12.835,12.93,12.816,12.93,400000.0
2007-07-11 08:13:00,12.914,12.914,12.911,12.911,100000.0
2007-07-11 08:14:00,12.895,12.924,12.8,12.815,250000.0
2007-07-11 08:15:00,12.876,12.945,12.844,12.863,550000.0
2007-07-11 08:16:00,12.839,12.944,12.839,12.944,250000.0
2007-07-11 08:17:00,12.773,12.89,12.773,12.801,250000.0
2007-07-11 08:18:00,12.874,12.913,12.785,12.886,500000.0
2007-07-11 08:19:00,12.888,12.921,12.81,12.81,400000.0
2007-07-11 08:20:00,12.795,12.924,12.789,12.897,300000.0
2007-07-11 08:21:00,12.84,12.916,12.777,12.812,450000.0
2007-07-11 08:22:00,12.924,12.924,12.81,12.81,350000.0
2007-07-11 08:23:00,12.86,12.9,12.786,12.786,300000.0
2007-07-11 08:24:00,12.84,12.921,12.809,12.921,400000.0
2007-07-11 08:25:00,12.892,12.935,12.832,12.935,250000.0
2007-07-11 08:26:00,12.899,12.941,12.862,12.862,200000.0
2007-07-11 08:27:00,12.902,12.953,12.834,12.87,400000.0
2007-07-11 08:28:00,12.931,12.958,12.829,12.861,350000.0
2007-07-11 08:29:00,12.824,12.941,12.824,12.833,400000.0
2007-07-11 08:30:00,12.86,12.962,12.824,12.852,400000.0
2007-07-11 08:31:00,12.91,13.007,12.864,12.864,400000.0
2007-07-11 08:32:00,12.884,12.941,12.843,12.941,300000.0
2007-07-11 08:33:00,12.871,12.941,12.791,12.928,550000.0
2007-07-11 08:34:00,12.822,12.954,12.822,12.925,400000.0
2007-07-11 08:35:00,12.87,12.964,12.838,12.849,350000.0
2007-07-11 08:36:00,12.839,12.952,12.839,12.949,350000.0
2007-07-11 08:37:00,12.866,12.967,12.842,12.936,400000.0
2007-07-11 08:38:00,12.907,12.918,12.818,12.872,350000.0
2007-07-11 08:39:00,12.945,12.99,12.859,12.892,300000.0
2007-07-11 08:40:00,12.947,12.947,12.809,12.913,400000.0
2007-07-11 08:42:00,12.892,12.945,12.837,12.882,300000.0
2007-07-11 08:43:00,12.896,12.931,12.868,12.931,350000.0
2007-07-11 08:44:00,12.882,12.989,12.846,12.918,350000.0
2007-07-11 08:45:00,12.921,12.937,12.819,12.843,400000.0
2007-07-11 08:46:00,12.777,12.92,12.777,12.92,400000.0
2007-07-11 08:47:00,12.922,12.949,12.826,12.826,350000.0
2007-07-11 08:48:00,12.86,12.916,12.834,12.834,400000.0
2007-07-11 08:49:00,12.933,12.936,12.842,12.925,550000.0
2007-07-11 08:50:00,12.844,12.9,12.806,12.857,350000.0
2007-07-11 08:51:00,12.879,12.947,12.879,12.894,300000.0
2007-07-11 08:52:00,12.797,12.924,12.779,12.883,350000.0
2007-07-11 08:53:00,12.948,12.948,12.807,12.905,400000.0
2007-07-11 08:55:00,12.964,12.964,12.845,12.962,400000.0
2007-07-11 08:56:00,12.916,12.959,12.834,12.959,350000.0
2007-07-11 08:57:00,12.933,12.953,12.848,12.953,400000.0
2007-07-11 08:58:00,12.883,12.927,12.833,12.876,500000.0
2007-07-11 08:59:00,12.964,12.964,12.824,12.886,350000.0
2007-07-11 09:00:00,12.908,12.93,12.876,12.876,450000.0
2007-07-11 09:01:00,12.943,12.947,12.865,12.934,350000.0
2007-07-11 09:02:00,12.945,12.972,12.839,12.972,450000.0
2007-07-11 09:03:00,12.894,12.957,12.859,12.902,450000.0
2007-07-11 09:04:00,12.91,12.924,12.812,12.832,500000.0
2007-07-11 09:05:00,12.857,12.938,12.857,12.873,400000.0
2007-07-11 09:06:00,12.919,12.93,12.858,12.898,450000.0
2007-07-11 09:07:00,12.888,12.938,12.827,12.873,400000.0
2007-07-11 09:08:00,12.874,12.968,12.864,12.936,450000.0
2007-07-11 09:09:00,12.878,12.939,12.808,12.914,550000.0
2007-07-11 09:10:00,12.849,12.914,12.849,12.86,400000.0
2007-07-11 09:11:00,12.843,12.998,12.843,12.916,400000.0
2007-07-11 09:12:00,12.924,12.961,12.827,12.876,400000.0
2007-07-11 09:13:00,12.912,12.912,12.746,12.788,350000.0
2007-07-11 09:14:00,12.827,12.868,12.825,12.825,350000.0
2007-07-11 09:15:00,12.878,12.905,12.785,12.832,500000.0
2007-07-11 09:16:00,12.916,12.955,12.822,12.953,400000.0
2007-07-11 09:17:00,12.835,12.914,12.797,12.863,550000.0
2007-07-11 09:18:00,12.891,12.937,12.856,12.882,300000.0
2007-07-11 09:19:00,12.873,12.936,12.839,12.856,400000.0
2007-07-11 09:20:00,12.896,12.928,12.821,12.902,400000.0
2007-07-11 09:21:00,12.877,12.939,12.815,12.877,450000.0
2007-07-11 09:22:00,12.899,12.913,12.808,12.832,400000.0
2007-07-11 09:23:00,12.933,12.992,12.799,12.859,550000.0
2007-07-11 09:24:00,12.891,12.954,12.88,12.88,350000.0
2007-07-11 09:25:00,12.92,12.954,12.85,12.937,300000.0
2007-07-11 09:26:00,12.952,12.952,12.835,12.929,350000.0
2007-07-11 09:27:00,12.848,12.938,12.804,12.856,450000.0
2007-07-11 09:28:00,12.865,12.926,12.844,12.848,1550000.0
2007-07-11 09:29:00,12.864,12.923,12.787,12.884,450000.0
2007-07-11 09:30:00,12.841,12.923,12.825,12.846,350000.0
2007-07-11 09:31:00,12.905,12.905,12.795,12.891,350000.0
2007-07-11 09:33:00,12.935,12.946,12.847,12.847,250000.0
2007-07-11 09:36:00,12.941,12.948,12.862,12.936,400000.0
2007-07-11 09:37:00,12.855,12.909,12.825,12.825,400000.0
2007-07-11 09:38:00,12.875,12.914,12.797,12.854,550000.0
2007-07-11 09:39:00,12.884,12.952,12.823,12.838,400000.0
2007-07-11 09:40:00,12.922,12.922,12.798,12.891,400000.0
2007-07-11 09:41:00,12.815,12.96,12.815,12.866,500000.0
2007-07-11 09:42:00,12.909,12.981,12.842,12.842,400000.0
2007-07-11 09:43:00,12.893,12.938,12.824,12.825,500000.0
2007-07-11 09:44:00,12.872,12.919,12.835,12.861,350000.0
2007-07-11 09:45:00,12.896,12.92,12.811,12.811,400000.0
2007-07-11 09:46:00,12.842,12.924,12.812,12.894,550000.0
2007-07-11 09:47:00,12.878,12.918,12.776,12.918,400000.0
2007-07-11 09:48:00,12.916,12.942,12.818,12.843,450000.0
2007-07-11 09:49:00,12.949,12.949,12.829,12.903,400000.0
2007-07-11 09:50:00,12.92,12.92,12.812,12.906,550000.0
2007-07-11 09:51:00,12.853,12.928,12.793,12.834,500000.0
2007-07-11 09:52:00,12.798,12.91,12.798,12.895,550000.0
2007-07-11 09:53:00,12.855,12.95,12.809,12.948,550000.0
2007-07-11 09:55:00,12.869,12.965,12.869,12.935,450000.0
2007-07-11 09:56:00,12.865,12.889,12.828,12.868,350000.0
2007-07-11 09:57:00,12.901,12.907,12.813,12.821,500000.0
2007-07-11 09:58:00,12.861,12.895,12.75,12.895,500000.0
2007-07-11 09:59:00,12.895,12.895,12.8,12.878,250000.0
2007-07-11 10:00:00,12.95,12.95,12.832,12.832,350000.0
2007-07-11 10:01:00,12.841,12.884,12.805,12.884,450000.0
2007-07-11 10:02:00,12.884,12.92,12.832,12.913,400000.0
2007-07-11 10:03:00,12.857,12.938,12.813,12.813,400000.0
2007-07-11 10:04:00,12.944,12.944,12.89,12.902,250000.0
2007-07-11 10:06:00,12.852,12.92,12.852,12.892,500000.0
2007-07-11 10:07:00,12.809,12.925,12.787,12.898,350000.0
2007-07-11 10:08:00,12.86,12.927,12.825,12.839,450000.0
2007-07-11 10:10:00,12.916,12.944,12.862,12.903,350000.0
2007-07-11 10:11:00,12.911,12.911,12.802,12.896,400000.0
2007-07-11 10:12:00,12.862,12.932,12.811,12.913,400000.0
2007-07-11 10:13:00,12.919,12.919,12.735,12.847,350000.0
2007-07-11 10:14:00,12.853,12.919,12.823,12.843,550000.0
2007-07-11 10:16:00,12.806,12.925,12.759,12.925,400000.0
2007-07-11 10:17:00,12.912,12.989,12.824,12.824,500000.0
2007-07-11 10:18:00,12.927,12.93,12.822,12.822,350000.0
2007-07-11 10:19:00,12.916,12.935,12.835,12.835,500000.0
2007-07-11 10:20:00,12.823,12.903,12.805,12.876,350000.0
2007-07-11 10:21:00,12.88,12.917,12.813,12.84,400000.0
2007-07-11 10:22:00,12.848,12.925,12.767,12.925,550000.0
2007-07-11 10:23:00,12.892,12.892,12.754,12.865,450000.0
2007-07-11 10:24:00,12.875,12.932,12.822,12.879,500000.0
2007-07-11 10:25:00,12.914,12.94,12.813,12.886,450000.0
2007-07-11 10:26:00,12.925,12.925,12.776,12.776,400000.0
2007-07-11 10:27:00,12.903,12.942,12.826,12.833,400000.0
2007-07-11 10:28:00,12.885,12.908,12.763,12.873,600000.0
2007-07-11 10:29:00,12.959,13.005,12.83,12.83,450000.0
2007-07-11 10:30:00,12.929,12.929,12.763,12.776,450000.0
2007-07-11 10:31:00,12.831,12.963,12.831,12.866,550000.0
2007-07-11 10:32:00,12.868,12.898,12.787,12.871,400000.0
2007-07-11 10:34:00,12.946,12.946,12.834,12.903,400000.0
2007-07-11 10:35:00,12.832,12.911,12.813,12.905,350000.0
2007-07-11 10:36:00,12.885,12.885,12.767,12.794,550000.0
2007-07-11 10:37:00,12.855,12.939,12.818,12.834,500000.0
2007-07-11 10:38:00,12.857,12.942,12.813,12.845,500000.0
2007-07-11 10:39:00,12.777,12.891,12.758,12.833,350000.0
2007-07-11 10:40:00,12.85,12.948,12.79,12.862,550000.0
2007-07-11 10:41:00,12.893,12.914,12.826,12.873,350000.0
2007-07-11 10:42:00,12.894,12.916,12.826,12.826,450000.0
2007-07-11 10:43:00,12.859,12.898,12.769,12.898,450000.0
2007-07-11 10:44:00,12.849,12.913,12.779,12.811,350000.0
2007-07-11 10:45:00,12.872,12.912,12.787,12.85,550000.0
2007-07-11 10:46:00,12.817,12.911,12.748,12.879,450000.0
2007-07-11 10:47:00,12.839,12.891,12.789,12.868,400000.0
2007-07-11 10:48:00,12.76,12.917,12.729,12.917,400000.0
2007-07-11 10:49:00,12.883,12.91,12.802,12.884,350000.0
2007-07-11 10:50:00,12.813,12.964,12.813,12.903,450000.0
2007-07-11 10:51:00,12.863,12.984,12.801,12.801,500000.0
2007-07-11 10:52:00,12.827,12.905,12.797,12.863,500000.0
2007-07-11 10:53:00,12.879,12.925,12.794,12.92,350000.0
2007-07-11 10:54:00,12.899,12.946,12.818,12.936,400000.0
2007-07-11 10:55:00,12.865,12.936,12.802,12.843,350000.0
2007-07-11 10:56:00,12.874,12.884,12.785,12.842,500000.0
2007-07-11 10:57:00,12.865,12.954,12.832,12.832,400000.0
2007-07-11 10:59:00,12.806,12.932,12.806,12.932,350000.0
2007-07-11 11:00:00,12.835,12.923,12.826,12.843,400000.0
2007-07-11 11:01:00,12.893,12.926,12.819,12.847,500000.0
2007-07-11 11:02:00,12.819,12.913,12.814,12.814,500000.0
2007-07-11 11:03:00,12.822,12.939,12.816,12.849,400000.0
2007-07-11 11:05:00,12.888,12.992,12.832,12.832,450000.0
2007-07-11 11:06:00,12.838,12.908,12.767,12.801,350000.0
2007-07-11 11:07:00,12.891,12.891,12.759,12.811,400000.0
2007-07-11 11:08:00,12.897,12.942,12.815,12.815,400000.0
2007-07-11 11:09:00,12.844,12.905,12.805,12.818,400000.0
2007-07-11 11:10:00,12.807,12.954,12.807,12.874,450000.0
2007-07-11 11:11:00,12.875,12.94,12.823,12.885,500000.0
2007-07-11 11:12:00,12.799,12.899,12.763,12.791,600000.0
2007-07-11 11:13:00,12.8,12.863,12.8,12.822,300000.0
2007-07-11 11:14:00,12.827,12.909,12.802,12.858,400000.0
2007-07-11 11:15:00,12.936,12.979,12.832,12.832,550000.0
2007-07-11 11:16:00,12.856,12.896,12.772,12.772,350000.0
2007-07-11 11:17:00,12.944,12.969,12.848,12.848,500000.0
2007-07-11 11:18:00,12.793,12.877,12.793,12.812,350000.0
2007-07-11 11:20:00,12.908,12.953,12.841,12.869,500000.0
2007-07-11 11:21:00,12.798,12.944,12.785,12.785,450000.0
2007-07-11 11:22:00,12.855,12.968,12.855,12.952,300000.0
2007-07-11 11:23:00,12.86,12.953,12.857,12.863,500000.0
2007-07-11 11:24:00,12.843,12.933,12.802,12.841,500000.0
2007-07-11 11:25:00,12.832,12.946,12.832,12.891,350000.0
2007-07-11 11:26:00,12.844,12.949,12.825,12.921,500000.0
2007-07-11 11:27:00,12.909,12.909,12.816,12.855,400000.0
2007-07-11 11:28:00,12.785,12.889,12.748,12.805,400000.0
2007-07-11 11:29:00,12.878,12.89,12.776,12.8,550000.0
2007-07-11 11:30:00,12.84,12.946,12.825,12.857,400000.0
2007-07-11 11:31:00,12.908,12.927,12.842,12.887,400000.0
2007-07-11 11:32:00,12.923,12.935,12.807,12.883,500000.0
2007-07-11 11:33:00,12.749,12.886,12.749,12.865,550000.0
2007-07-11 11:34:00,12.929,12.931,12.847,12.904,350000.0
2007-07-11 11:35:00,12.917,12.917,12.765,12.855,550000.0
2007-07-11 11:36:00,12.815,12.921,12.815,12.821,400000.0
2007-07-11 11:37:00,12.828,12.874,12.778,12.864,450000.0
2007-07-11 11:38:00,12.79,12.876,12.79,12.858,400000.0
2007-07-11 11:39:00,12.789,12.905,12.789,12.899,550000.0
2007-07-11 11:40:00,12.917,12.917,12.814,12.814,500000.0
2007-07-11 11:41:00,12.9,12.941,12.817,12.929,400000.0
2007-07-11 11:42:00,12.798,12.919,12.798,12.886,350000.0
2007-07-11 11:43:00,12.876,12.913,12.792,12.843,550000.0
2007-07-11 11:44:00,12.797,12.938,12.797,12.934,350000.0
2007-07-11 11:46:00,12.938,12.938,12.841,12.841,450000.0
2007-07-11 11:47:00,12.936,12.936,12.796,12.838,400000.0
2007-07-11 11:48:00,12.896,12.933,12.802,12.805,500000.0
2007-07-11 11:49:00,12.898,12.898,12.753,12.792,350000.0
2007-07-11 11:50:00,12.916,12.916,12.741,12.791,350000.0
2007-07-11 11:51:00,12.858,12.923,12.799,12.799,550000.0
2007-07-11 11:52:00,12.841,12.94,12.841,12.857,500000.0
2007-07-11 11:53:00,12.93,12.956,12.824,12.894,500000.0
2007-07-11 11:54:00,12.888,12.929,12.806,12.929,350000.0
2007-07-11 11:55:00,12.868,12.903,12.771,12.773,550000.0
2007-07-11 11:56:00,12.887,12.943,12.772,12.859,400000.0
2007-07-11 11:57:00,12.877,12.942,12.793,12.82,550000.0
2007-07-11 11:58:00,12.829,12.938,12.829,12.846,300000.0
2007-07-11 11:59:00,12.908,12.948,12.801,12.911,500000.0
2007-07-11 12:00:00,12.85,12.934,12.799,12.934,450000.0
2007-07-11 12:01:00,12.841,12.926,12.787,12.8,500000.0
2007-07-11 12:02:00,12.861,12.894,12.818,12.857,450000.0
2007-07-11 12:03:00,12.85,12.903,12.762,12.762,450000.0
2007-07-11 12:04:00,12.897,12.945,12.809,12.809,500000.0
2007-07-11 12:05:00,12.917,12.924,12.8,12.881,400000.0
2007-07-11 12:06:00,12.858,12.906,12.8,12.865,500000.0
2007-07-11 12:07:00,12.799,12.93,12.798,12.8,350000.0
2007-07-11 12:08:00,12.882,12.908,12.78,12.87,550000.0
2007-07-11 12:09:00,12.799,12.922,12.774,12.922,550000.0
2007-07-11 12:10:00,12.912,12.912,12.844,12.89,350000.0
2007-07-11 12:11:00,12.794,12.845,12.757,12.815,350000.0
2007-07-11 12:12:00,12.79,12.892,12.732,12.857,550000.0
2007-07-11 12:13:00,12.906,12.93,12.821,12.902,350000.0
2007-07-11 12:14:00,12.91,12.921,12.817,12.897,450000.0
2007-07-11 12:16:00,12.84,12.887,12.78,12.832,450000.0
2007-07-11 12:17:00,12.836,12.907,12.822,12.891,350000.0
2007-07-11 12:18:00,12.86,12.913,12.774,12.774,400000.0
2007-07-11 12:20:00,12.888,12.894,12.81,12.81,350000.0
2007-07-11 12:21:00,12.834,12.925,12.834,12.844,450000.0
2007-07-11 12:22:00,12.804,12.887,12.758,12.835,450000.0
2007-07-11 12:23:00,12.898,12.93,12.819,12.875,550000.0
2007-07-11 12:24:00,12.826,12.912,12.759,12.859,500000.0
2007-07-11 12:25:00,12.93,12.931,12.843,12.843,450000.0
2007-07-11 12:26:00,12.868,12.877,12.787,12.868,400000.0
2007-07-11 12:27:00,12.869,12.951,12.79,12.909,500000.0
2007-07-11 12:29:00,12.852,12.923,12.785,12.865,450000.0
2007-07-11 12:30:00,12.851,12.935,12.822,12.935,400000.0
2007-07-11 12:31:00,12.831,12.933,12.831,12.831,350000.0
2007-07-11 12:32:00,12.844,12.915,12.816,12.829,350000.0
2007-07-11 12:33:00,12.791,12.863,12.763,12.778,550000.0
2007-07-11 12:34:00,12.857,12.913,12.802,12.913,350000.0
2007-07-11 12:36:00,12.898,12.922,12.834,12.834,400000.0
2007-07-11 12:37:00,12.881,12.937,12.845,12.845,550000.0
2007-07-11 12:39:00,12.783,12.888,12.769,12.812,550000.0
2007-07-11 12:40:00,12.888,12.924,12.838,12.874,450000.0
2007-07-11 12:41:00,12.842,12.912,12.769,12.912,400000.0
2007-07-11 12:42:00,12.856,12.922,12.823,12.866,250000.0
2007-07-11 12:43:00,12.906,12.906,12.746,12.746,350000.0
2007-07-11 12:44:00,12.841,12.914,12.803,12.901,400000.0
2007-07-11 12:45:00,12.807,12.924,12.8,12.905,450000.0
2007-07-11 12:46:00,12.919,12.919,12.791,12.862,400000.0
2007-07-11 12:47:00,12.917,12.928,12.843,12.846,350000.0
2007-07-11 12:48:00,12.757,12.891,12.757,12.792,300000.0
2007-07-11 12:49:00,12.839,12.922,12.8,12.844,400000.0
2007-07-11 12:50:00,12.795,12.904,12.753,12.904,450000.0
2007-07-11 12:51:00,12.837,12.934,12.812,12.842,350000.0
2007-07-11 12:52:00,12.892,12.892,12.73,12.766,350000.0
2007-07-11 12:53:00,12.843,12.881,12.843,12.866,400000.0
2007-07-11 12:54:00,12.814,12.898,12.797,12.898,550000.0
2007-07-11 12:55:00,12.806,12.929,12.769,12.848,550000.0
2007-07-11 12:56:00,12.934,12.934,12.796,12.901,500000.0
2007-07-11 12:57:00,12.868,12.906,12.762,12.795,450000.0
2007-07-11 12:58:00,12.855,12.933,12.816,12.886,450000.0
2007-07-11 12:59:00,12.841,12.935,12.8,12.8,450000.0
2007-07-11 13:00:00,12.924,12.924,12.8,12.862,550000.0
2007-07-11 13:01:00,12.895,12.91,12.824,12.846,400000.0
2007-07-11 13:03:00,12.87,12.888,12.758,12.858,550000.0
2007-07-11 13:04:00,12.786,12.905,12.786,12.889,450000.0
2007-07-11 13:05:00,12.924,12.941,12.8,12.8,550000.0
2007-07-11 13:06:00,12.88,12.91,12.808,12.835,400000.0
2007-07-11 13:07:00,12.867,12.94,12.861,12.94,450000.0
2007-07-11 13:08:00,12.893,12.918,12.831,12.917,350000.0
2007-07-11 13:09:00,12.886,12.937,12.813,12.833,400000.0
2007-07-11 13:10:00,12.803,12.937,12.769,12.907,500000.0
2007-07-11 13:11:00,12.918,12.938,12.843,12.906,400000.0
2007-07-11 13:12:00,12.929,12.945,12.823,12.904,350000.0
2007-07-11 13:13:00,12.875,12.97,12.875,12.927,350000.0
2007-07-11 13:14:00,12.911,12.925,12.844,12.892,400000.0
2007-07-11 13:15:00,12.909,12.909,12.814,12.838,450000.0
2007-07-11 13:16:00,12.923,12.983,12.832,12.919,500000.0
2007-07-11 13:17:00,12.873,12.887,12.773,12.778,400000.0
2007-07-11 13:18:00,12.898,12.898,12.789,12.832,350000.0
2007-07-11 13:19:00,12.87,12.913,12.775,12.911,550000.0
2007-07-11 13:20:00,12.926,12.985,12.849,12.926,550000.0
2007-07-11 13:21:00,12.912,12.912,12.808,12.848,450000.0
2007-07-11 13:22:00,12.936,12.936,12.799,12.844,550000.0
2007-07-11 13:23:00,12.892,12.943,12.83,12.854,450000.0
2007-07-11 13:24:00,12.838,12.917,12.838,12.886,350000.0
2007-07-11 13:25:00,12.82,12.941,12.82,12.897,250000.0
2007-07-11 13:26:00,12.937,12.937,12.838,12.874,400000.0
2007-07-11 13:27:00,12.889,12.892,12.8,12.8,400000.0
2007-07-11 13:28:00,12.902,12.914,12.794,12.809,400000.0
2007-07-11 13:29:00,12.929,12.953,12.83,12.918,400000.0
2007-07-11 13:30:00,12.822,12.914,12.809,12.908,450000.0
2007-07-11 13:31:00,12.865,12.907,12.796,12.907,400000.0
2007-07-11 13:32:00,12.922,12.926,12.854,12.916,400000.0
2007-07-11 13:33:00,12.884,12.942,12.81,12.856,350000.0
2007-07-11 13:34:00,12.922,12.922,12.807,12.834,350000.0
2007-07-11 13:35:00,12.924,12.957,12.857,12.923,400000.0
2007-07-11 13:36:00,12.895,12.963,12.875,12.875,400000.0
2007-07-11 13:37:00,12.946,12.946,12.797,12.908,450000.0
2007-07-11 13:38:00,12.891,12.945,12.828,12.945,250000.0
2007-07-11 13:39:00,12.827,12.921,12.813,12.813,350000.0
2007-07-11 13:40:00,12.929,12.929,12.786,12.899,500000.0
2007-07-11 13:41:00,12.924,12.933,12.908,12.933,150000.0
2007-07-11 13:42:00,12.873,12.941,12.847,12.908,450000.0
2007-07-11 13:43:00,12.889,12.935,12.785,12.821,450000.0
2007-07-11 13:44:00,12.919,12.922,12.779,12.779,500000.0
2007-07-11 13:45:00,12.861,12.898,12.769,12.788,500000.0
2007-07-11 13:46:00,12.801,12.893,12.801,12.893,350000.0
2007-07-11 13:47:00,12.946,12.949,12.904,12.935,450000.0
2007-07-11 13:48:00,12.896,12.896,12.818,12.87,300000.0
2007-07-11 13:49:00,12.862,12.926,12.823,12.823,350000.0
2007-07-11 13:50:00,12.83,12.923,12.809,12.809,550000.0
2007-07-11 13:51:00,12.854,12.926,12.815,12.865,400000.0
2007-07-11 13:52:00,12.905,12.936,12.801,12.89,400000.0
2007-07-11 13:53:00,12.894,12.932,12.799,12.799,350000.0
2007-07-11 13:54:00,12.801,12.892,12.744,12.873,400000.0
2007-07-11 13:55:00,12.905,12.92,12.8,12.8,350000.0
2007-07-11 13:56:00,12.879,12.879,12.789,12.872,350000.0
2007-07-11 13:57:00,12.874,12.923,12.805,12.923,350000.0
2007-07-11 13:58:00,12.91,12.91,12.775,12.853,400000.0
2007-07-11 13:59:00,12.865,12.88,12.781,12.852,350000.0
2007-07-11 14:00:00,12.917,12.917,12.794,12.794,450000.0
2007-07-11 14:01:00,12.927,12.927,12.807,12.807,350000.0
2007-07-11 14:03:00,12.895,12.895,12.749,12.809,400000.0
2007-07-11 14:04:00,12.882,12.91,12.844,12.852,350000.0
2007-07-11 14:05:00,12.888,12.916,12.791,12.862,400000.0
2007-07-11 14:06:00,12.839,12.93,12.784,12.828,450000.0
2007-07-11 14:07:00,12.88,12.949,12.802,12.912,350000.0
2007-07-11 14:08:00,12.836,12.958,12.836,12.948,350000.0
2007-07-11 14:09:00,12.8,12.861,12.8,12.82,450000.0
2007-07-11 14:10:00,12.861,12.89,12.758,12.758,350000.0
2007-07-11 14:11:00,12.863,12.921,12.812,12.896,250000.0
2007-07-11 14:12:00,12.845,12.941,12.845,12.928,500000.0
2007-07-11 14:13:00,12.858,12.952,12.831,12.856,450000.0
2007-07-11 14:14:00,12.871,12.894,12.757,12.784,400000.0
2007-07-11 14:15:00,12.827,12.906,12.744,12.772,350000.0
2007-07-11 14:16:00,12.883,12.903,12.761,12.893,500000.0
2007-07-11 14:17:00,12.871,12.893,12.793,12.893,350000.0
2007-07-11 14:19:00,12.913,12.913,12.782,12.849,350000.0
2007-07-11 14:20:00,12.894,12.906,12.786,12.869,500000.0
2007-07-11 14:21:00,12.918,12.918,12.79,12.844,400000.0
2007-07-11 14:22:00,12.882,12.882,12.793,12.808,350000.0
2007-07-11 14:23:00,12.889,12.923,12.778,12.847,450000.0
2007-07-11 14:24:00,12.883,12.883,12.753,12.836,550000.0
2007-07-11 14:25:00,12.786,12.929,12.758,12.789,350000.0
2007-07-11 14:26:00,12.824,12.87,12.786,12.79,300000.0
2007-07-11 14:27:00,12.795,12.922,12.795,12.817,500000.0
2007-07-11 14:28:00,12.887,12.887,12.787,12.787,450000.0
2007-07-11 14:29:00,12.924,12.924,12.85,12.905,250000.0
2007-07-11 14:30:00,12.899,12.94,12.813,12.911,350000.0
2007-07-11 14:31:00,12.834,12.93,12.77,12.851,400000.0
2007-07-11 14:32:00,12.87,12.885,12.777,12.78,500000.0
2007-07-11 14:33:00,12.884,12.897,12.795,12.866,500000.0
2007-07-11 14:34:00,12.886,12.886,12.801,12.871,350000.0
2007-07-11 14:35:00,12.889,12.897,12.777,12.809,400000.0
2007-07-11 14:36:00,12.859,12.859,12.768,12.804,350000.0
2007-07-11 14:37:00,12.772,12.826,12.732,12.737,350000.0
2007-07-11 14:38:00,12.75,12.865,12.75,12.753,350000.0
2007-07-11 14:39:00,12.804,12.854,12.742,12.782,500000.0
2007-07-11 14:40:00,12.785,12.877,12.761,12.805,400000.0
2007-07-11 14:41:00,12.852,12.891,12.749,12.891,400000.0
2007-07-11 14:42:00,12.892,12.892,12.784,12.881,450000.0
2007-07-11 14:43:00,12.875,12.878,12.777,12.878,350000.0
2007-07-11 14:44:00,12.872,12.921,12.77,12.835,400000.0
2007-07-11 14:45:00,12.903,12.961,12.813,12.813,350000.0
2007-07-11 14:46:00,12.872,12.949,12.811,12.945,450000.0
2007-07-11 14:47:00,12.813,12.968,12.813,12.885,550000.0
2007-07-11 14:48:00,12.866,12.883,12.792,12.792,400000.0
2007-07-11 14:49:00,12.794,12.912,12.762,12.85,500000.0
2007-07-11 14:50:00,12.775,12.9,12.744,12.9,450000.0
2007-07-11 14:51:00,12.762,12.872,12.762,12.798,400000.0
2007-07-11 14:52:00,12.884,12.905,12.8,12.905,350000.0
2007-07-11 14:53:00,12.87,12.916,12.778,12.916,450000.0
2007-07-11 14:54:00,12.901,12.901,12.783,12.841,250000.0
2007-07-11 14:55:00,12.812,12.921,12.801,12.858,450000.0
2007-07-11 14:56:00,12.779,12.911,12.779,12.828,450000.0
2007-07-11 14:57:00,12.82,12.89,12.8,12.8,400000.0
2007-07-11 14:58:00,12.86,12.902,12.758,12.758,400000.0
2007-07-11 14:59:00,12.879,12.88,12.776,12.84,350000.0
2007-07-11 15:00:00,12.894,12.894,12.788,12.864,450000.0
2007-07-11 15:01:00,12.834,12.883,12.834,12.883,350000.0
2007-07-11 15:02:00,12.787,12.928,12.787,12.879,400000.0
2007-07-11 15:03:00,12.822,12.947,12.813,12.887,450000.0
2007-07-11 15:04:00,12.818,12.866,12.772,12.772,350000.0
2007-07-11 15:05:00,12.859,12.919,12.772,12.894,450000.0
2007-07-11 15:06:00,12.848,12.848,12.743,12.764,500000.0
2007-07-11 15:07:00,12.877,12.896,12.78,12.814,500000.0
2007-07-11 15:08:00,12.786,12.88,12.77,12.838,450000.0
2007-07-11 15:09:00,12.839,12.883,12.787,12.787,400000.0
2007-07-11 15:10:00,12.822,12.927,12.815,12.819,450000.0
2007-07-11 15:11:00,12.884,12.895,12.73,12.781,550000.0
2007-07-11 15:12:00,12.78,12.879,12.726,12.786,450000.0
2007-07-11 15:13:00,12.742,12.872,12.742,12.76,500000.0
2007-07-11 15:14:00,12.834,12.904,12.787,12.828,400000.0
2007-07-11 15:15:00,12.781,12.896,12.763,12.844,450000.0
2007-07-11 15:16:00,12.774,12.904,12.774,12.836,500000.0
2007-07-11 15:17:00,12.823,12.888,12.75,12.763,550000.0
2007-07-11 15:18:00,12.889,12.889,12.772,12.854,450000.0
2007-07-11 15:19:00,12.804,12.884,12.733,12.796,450000.0
2007-07-11 15:20:00,12.848,12.884,12.743,12.836,450000.0
2007-07-11 15:21:00,12.801,12.834,12.71,12.834,450000.0
2007-07-11 15:22:00,12.864,12.893,12.765,12.805,550000.0
2007-07-11 15:23:00,12.871,12.902,12.787,12.9,350000.0
2007-07-11 15:24:00,12.812,12.855,12.756,12.756,300000.0
2007-07-11 15:25:00,12.853,12.879,12.742,12.879,350000.0
2007-07-11 15:26:00,12.786,12.886,12.786,12.848,400000.0
2007-07-11 15:27:00,12.812,12.833,12.75,12.784,400000.0
2007-07-11 15:28:00,12.845,12.858,12.788,12.848,350000.0
2007-07-11 15:29:00,12.826,12.859,12.751,12.836,500000.0
2007-07-11 15:30:00,12.873,12.88,12.78,12.83,450000.0
2007-07-11 15:31:00,12.8,12.846,12.736,12.736,250000.0
2007-07-11 15:32:00,12.843,12.862,12.742,12.827,550000.0
2007-07-11 15:33:00,12.796,12.846,12.73,12.846,450000.0
2007-07-11 15:34:00,12.78,12.87,12.741,12.87,500000.0
2007-07-11 15:35:00,12.85,12.892,12.798,12.892,600000.0
2007-07-11 15:36:00,12.764,12.904,12.759,12.759,400000.0
2007-07-11 15:37:00,12.742,12.825,12.692,12.712,450000.0
2007-07-11 15:38:00,12.833,12.845,12.728,12.729,400000.0
2007-07-11 15:39:00,12.769,12.831,12.71,12.777,500000.0
2007-07-11 15:40:00,12.747,12.858,12.717,12.791,450000.0
2007-07-11 15:41:00,12.768,12.856,12.754,12.856,450000.0
2007-07-11 15:42:00,12.87,12.889,12.841,12.841,400000.0
2007-07-11 15:43:00,12.809,12.863,12.753,12.863,400000.0
2007-07-11 15:44:00,12.806,12.861,12.755,12.785,400000.0
2007-07-11 15:45:00,12.89,12.893,12.74,12.87,400000.0
2007-07-11 15:46:00,12.856,12.856,12.696,12.766,550000.0
2007-07-11 15:47:00,12.784,12.906,12.755,12.755,350000.0
2007-07-11 15:48:00,12.876,12.876,12.716,12.755,500000.0
2007-07-11 15:49:00,12.844,12.884,12.791,12.865,400000.0
2007-07-11 15:50:00,12.809,12.844,12.767,12.767,350000.0
2007-07-11 15:51:00,12.886,12.886,12.761,12.877,450000.0
2007-07-11 15:52:00,12.846,12.884,12.733,12.869,450000.0
2007-07-11 15:53:00,12.895,12.895,12.83,12.883,350000.0
2007-07-11 15:54:00,12.803,12.888,12.756,12.844,350000.0
2007-07-11 15:55:00,12.863,12.863,12.751,12.839,400000.0
2007-07-11 15:56:00,12.849,12.89,12.75,12.773,1000000.0
2007-07-11 15:57:00,12.873,12.873,12.826,12.837,350000.0
2007-07-11 15:58:00,12.783,12.872,12.757,12.868,500000.0
2007-07-11 15:59:00,12.759,12.883,12.759,12.848,350000.0
2007-07-11 16:00:00,12.805,12.904,12.761,12.855,450000.0
2007-07-11 16:01:00,12.876,12.876,12.749,12.771,350000.0
2007-07-11 16:02:00,12.837,12.891,12.78,12.849,450000.0
2007-07-11 16:03:00,12.807,12.877,12.804,12.807,350000.0
2007-07-11 16:04:00,12.875,12.875,12.754,12.824,350000.0
2007-07-11 16:05:00,12.795,12.875,12.727,12.875,550000.0
2007-07-11 16:06:00,12.769,12.857,12.735,12.735,400000.0
2007-07-11 16:07:00,12.872,12.912,12.779,12.805,450000.0
2007-07-11 16:08:00,12.871,12.893,12.756,12.756,450000.0
2007-07-11 16:09:00,12.891,12.891,12.774,12.817,350000.0
2007-07-11 16:10:00,12.851,12.911,12.773,12.861,350000.0
2007-07-11 16:11:00,12.864,12.864,12.766,12.831,400000.0
2007-07-11 16:12:00,12.842,12.875,12.727,12.823,500000.0
2007-07-11 16:13:00,12.79,12.881,12.754,12.841,400000.0
2007-07-11 16:14:00,12.824,12.838,12.75,12.769,550000.0
2007-07-11 16:15:00,12.824,12.884,12.742,12.88,450000.0
2007-07-11 16:16:00,12.873,12.873,12.769,12.863,350000.0
2007-07-11 16:17:00,12.878,12.878,12.749,12.787,500000.0
2007-07-11 16:18:00,12.783,12.829,12.74,12.74,350000.0
2007-07-11 16:19:00,12.804,12.849,12.745,12.787,400000.0
2007-07-11 16:20:00,12.748,12.829,12.73,12.785,350000.0
2007-07-11 16:21:00,12.804,12.853,12.742,12.853,400000.0
2007-07-11 16:22:00,12.813,12.858,12.708,12.752,400000.0
2007-07-11 16:23:00,12.794,12.833,12.735,12.735,150000.0
2007-07-11 16:24:00,12.777,12.832,12.705,12.787,450000.0
2007-07-11 16:25:00,12.807,12.817,12.692,12.817,400000.0
2007-07-11 16:26:00,12.797,12.832,12.702,12.702,350000.0
2007-07-11 16:27:00,12.739,12.833,12.697,12.801,450000.0
2007-07-11 16:28:00,12.701,12.825,12.701,12.752,350000.0
2007-07-11 16:29:00,12.734,12.857,12.734,12.852,500000.0
2007-07-11 16:30:00,12.753,12.858,12.731,12.753,500000.0
2007-07-11 16:31:00,12.803,12.803,12.708,12.726,350000.0
2007-07-11 16:32:00,12.842,12.842,12.719,12.719,500000.0
2007-07-11 16:33:00,12.832,12.832,12.734,12.83,400000.0
2007-07-11 16:34:00,12.736,12.832,12.724,12.744,550000.0
2007-07-11 16:35:00,12.812,12.85,12.72,12.801,550000.0
2007-07-11 16:36:00,12.734,12.83,12.714,12.778,500000.0
2007-07-11 16:37:00,12.722,12.863,12.707,12.859,400000.0
2007-07-11 16:38:00,12.842,12.863,12.738,12.863,450000.0
2007-07-11 16:39:00,12.796,12.862,12.724,12.839,450000.0
2007-07-11 16:40:00,12.857,12.859,12.705,12.772,550000.0
2007-07-11 16:41:00,12.812,12.844,12.787,12.794,350000.0
2007-07-11 16:42:00,12.83,12.853,12.734,12.753,450000.0
2007-07-11 16:43:00,12.818,12.864,12.782,12.807,250000.0
2007-07-11 16:44:00,12.745,12.862,12.745,12.862,400000.0
2007-07-11 16:45:00,12.848,12.848,12.695,12.755,400000.0
2007-07-11 16:46:00,12.853,12.853,12.726,12.823,500000.0
2007-07-11 16:47:00,12.811,12.834,12.727,12.823,300000.0
2007-07-11 16:48:00,12.802,12.842,12.712,12.802,350000.0
2007-07-11 16:49:00,12.753,12.822,12.705,12.705,400000.0
2007-07-11 16:50:00,12.825,12.834,12.723,12.823,500000.0
2007-07-11 16:51:00,12.744,12.844,12.719,12.738,350000.0
2007-07-11 16:52:00,12.836,12.836,12.733,12.794,450000.0
2007-07-11 16:53:00,12.713,12.851,12.713,12.793,350000.0
2007-07-11 16:54:00,12.724,12.845,12.685,12.699,550000.0
2007-07-11 16:55:00,12.823,12.823,12.711,12.821,400000.0
2007-07-11 16:56:00,12.737,12.812,12.688,12.756,550000.0
2007-07-11 16:57:00,12.752,12.84,12.693,12.84,400000.0
2007-07-11 16:58:00,12.754,12.82,12.727,12.75,500000.0
2007-07-11 16:59:00,12.738,12.842,12.712,12.745,350000.0
2007-07-11 17:00:00,12.688,12.824,12.688,12.813,450000.0
2007-07-11 17:01:00,12.763,12.818,12.69,12.732,350000.0
2007-07-11 17:02:00,12.795,12.823,12.686,12.796,450000.0
2007-07-11 17:03:00,12.828,12.828,12.657,12.743,400000.0
2007-07-11 17:04:00,12.732,12.825,12.679,12.802,800000.0
2007-07-11 17:05:00,12.752,12.843,12.74,12.81,700000.0
2007-07-11 17:06:00,12.786,12.9,12.732,12.83,500000.0
2007-07-11 17:07:00,12.806,12.822,12.675,12.808,950000.0
2007-07-11 17:08:00,12.838,12.838,12.688,12.788,550000.0
2007-07-11 17:09:00,12.724,12.832,12.705,12.786,800000.0
2007-07-11 17:10:00,12.696,12.824,12.688,12.824,600000.0
2007-07-11 17:11:00,12.836,12.836,12.674,12.728,450000.0
2007-07-11 17:12:00,12.72,12.851,12.72,12.781,350000.0
2007-07-11 17:13:00,12.782,12.782,12.712,12.712,350000.0
2007-07-11 17:14:00,12.753,12.818,12.653,12.781,350000.0
2007-07-11 17:15:00,12.806,12.849,12.689,12.778,900000.0
2007-07-11 17:16:00,12.699,12.815,12.684,12.781,500000.0
2007-07-11 17:17:00,12.767,12.813,12.67,12.78,750000.0
2007-07-11 17:18:00,12.663,12.778,12.663,12.778,350000.0
2007-07-11 17:19:00,12.784,12.797,12.691,12.777,550000.0
2007-07-11 17:20:00,12.712,12.843,12.712,12.806,650000.0
2007-07-11 17:21:00,12.783,12.81,12.673,12.673,400000.0
2007-07-11 17:22:00,12.707,12.81,12.671,12.81,400000.0
2007-07-11 17:23:00,12.789,12.807,12.712,12.712,250000.0
2007-07-11 17:24:00,12.728,12.807,12.707,12.71,400000.0
2007-07-11 17:25:00,12.745,12.809,12.665,12.809,500000.0
2007-07-11 17:26:00,12.739,12.8,12.739,12.8,100000.0
2007-07-11 17:27:00,12.785,12.793,12.657,12.728,700000.0
2007-07-11 17:28:00,12.739,12.775,12.696,12.696,350000.0
2007-07-11 17:29:00,12.736,12.805,12.68,12.797,400000.0
2007-07-11 17:30:00,12.803,12.824,12.672,12.821,900000.0
2007-07-11 17:31:00,12.778,12.814,12.682,12.795,500000.0
2007-07-11 17:32:00,12.813,12.813,12.731,12.806,450000.0
2007-07-11 17:33:00,12.721,12.824,12.721,12.824,250000.0
2007-07-11 17:34:00,12.775,12.846,12.708,12.722,700000.0
2007-07-11 17:35:00,12.849,12.897,12.71,12.824,900000.0
2007-07-11 17:36:00,12.721,12.857,12.721,12.727,350000.0
2007-07-11 17:37:00,12.675,12.782,12.656,12.656,250000.0
2007-07-11 17:38:00,12.707,12.817,12.707,12.8,500000.0
2007-07-11 17:39:00,12.7,12.78,12.686,12.712,550000.0
2007-07-11 17:40:00,12.796,12.859,12.701,12.728,400000.0
2007-07-11 17:41:00,12.821,12.855,12.682,12.682,450000.0
2007-07-11 17:42:00,12.723,12.78,12.684,12.707,400000.0
2007-07-11 17:43:00,12.775,12.805,12.67,12.673,400000.0
2007-07-11 17:44:00,12.79,12.822,12.728,12.814,350000.0
2007-07-11 17:45:00,12.74,12.862,12.74,12.768,400000.0
2007-07-11 17:46:00,12.845,12.845,12.751,12.774,500000.0
2007-07-11 17:47:00,12.838,12.838,12.69,12.816,400000.0
2007-07-11 17:48:00,12.823,12.823,12.674,12.726,250000.0
2007-07-11 17:49:00,12.822,12.823,12.667,12.802,550000.0
2007-07-11 17:50:00,12.805,12.805,12.648,12.69,300000.0
2007-07-11 17:51:00,12.707,12.801,12.654,12.702,650000.0
2007-07-11 17:52:00,12.696,12.754,12.648,12.672,400000.0
2007-07-11 17:53:00,12.807,12.807,12.65,12.726,450000.0
2007-07-11 17:54:00,12.825,12.825,12.709,12.786,550000.0
2007-07-11 17:55:00,12.642,12.797,12.629,12.797,300000.0
2007-07-11 17:56:00,12.769,12.816,12.686,12.696,550000.0
2007-07-11 17:57:00,12.754,12.845,12.73,12.808,450000.0
2007-07-11 17:58:00,12.812,12.85,12.687,12.783,500000.0
2007-07-11 17:59:00,12.788,12.806,12.661,12.806,550000.0
2007-07-11 18:00:00,12.822,12.822,12.653,12.716,450000.0
2007-07-11 18:01:00,12.773,12.809,12.7,12.724,400000.0
2007-07-11 18:02:00,12.749,12.785,12.717,12.717,350000.0
2007-07-11 18:03:00,12.817,12.817,12.663,12.696,400000.0
2007-07-11 18:04:00,12.825,12.825,12.707,12.798,300000.0
2007-07-11 18:05:00,12.8,12.837,12.694,12.826,350000.0
2007-07-11 18:06:00,12.751,12.823,12.7,12.7,500000.0
2007-07-11 18:07:00,12.78,12.834,12.682,12.834,250000.0
2007-07-11 18:08:00,12.797,12.877,12.711,12.845,500000.0
2007-07-11 18:09:00,12.728,12.855,12.728,12.78,500000.0
2007-07-11 18:10:00,12.695,12.812,12.67,12.698,400000.0
2007-07-11 18:11:00,12.731,12.843,12.686,12.843,450000.0
2007-07-11 18:12:00,12.819,12.88,12.779,12.786,400000.0
2007-07-11 18:13:00,12.787,12.834,12.723,12.723,350000.0
2007-07-11 18:14:00,12.842,12.85,12.724,12.85,500000.0
2007-07-11 18:15:00,12.796,12.875,12.703,12.755,350000.0
2007-07-11 18:16:00,12.833,12.86,12.728,12.749,350000.0
2007-07-11 18:17:00,12.833,12.837,12.743,12.822,400000.0
2007-07-11 18:18:00,12.829,12.864,12.75,12.774,350000.0
2007-07-11 18:19:00,12.709,12.809,12.68,12.733,550000.0
2007-07-11 18:20:00,12.828,12.846,12.708,12.834,500000.0
2007-07-11 18:21:00,12.748,12.777,12.748,12.777,100000.0
2007-07-11 18:22:00,12.837,12.837,12.698,12.759,550000.0
2007-07-11 18:23:00,12.727,12.857,12.723,12.784,500000.0
2007-07-11 18:24:00,12.692,12.794,12.692,12.698,250000.0
2007-07-11 18:25:00,12.749,12.807,12.721,12.767,400000.0
2007-07-11 18:26:00,12.759,12.833,12.693,12.702,500000.0
2007-07-11 18:27:00,12.844,12.844,12.719,12.769,400000.0
2007-07-11 18:28:00,12.779,12.826,12.67,12.694,500000.0
2007-07-11 18:29:00,12.734,12.829,12.693,12.732,400000.0
2007-07-11 18:30:00,12.849,12.849,12.737,12.799,500000.0
2007-07-11 18:31:00,12.802,12.806,12.699,12.783,450000.0
2007-07-11 18:32:00,12.721,12.844,12.721,12.827,450000.0
2007-07-11 18:33:00,12.85,12.85,12.7,12.733,350000.0
2007-07-11 18:34:00,12.761,12.844,12.761,12.841,300000.0
2007-07-11 18:35:00,12.772,12.855,12.742,12.742,400000.0
2007-07-11 18:36:00,12.831,12.851,12.71,12.765,450000.0
2007-07-11 18:37:00,12.864,12.897,12.746,12.746,350000.0
2007-07-11 18:38:00,12.864,12.864,12.732,12.815,550000.0
2007-07-11 18:39:00,12.763,12.877,12.763,12.877,250000.0
2007-07-11 18:40:00,12.73,12.845,12.7,12.82,600000.0
2007-07-11 18:41:00,12.818,12.875,12.75,12.75,650000.0
2007-07-11 18:42:00,12.824,12.862,12.788,12.823,400000.0
2007-07-11 18:43:00,12.866,12.886,12.76,12.798,300000.0
2007-07-11 18:44:00,12.808,12.84,12.738,12.768,350000.0
2007-07-11 18:45:00,12.772,12.852,12.753,12.852,400000.0
2007-07-11 18:46:00,12.8,12.852,12.739,12.816,450000.0
2007-07-11 18:47:00,12.842,12.885,12.749,12.749,350000.0
2007-07-11 18:48:00,12.778,12.888,12.778,12.888,350000.0
2007-07-11 18:49:00,12.851,12.863,12.778,12.809,400000.0
2007-07-11 18:50:00,12.849,12.858,12.717,12.794,650000.0
2007-07-11 18:51:00,12.786,12.88,12.786,12.88,300000.0
2007-07-11 18:52:00,12.786,12.882,12.778,12.812,350000.0
2007-07-11 18:53:00,12.824,12.885,12.791,12.866,350000.0
2007-07-11 18:54:00,12.817,12.86,12.718,12.86,350000.0
2007-07-11 18:55:00,12.727,12.849,12.727,12.798,400000.0
2007-07-11 18:56:00,12.799,12.877,12.754,12.838,350000.0
2007-07-11 18:57:00,12.806,12.857,12.743,12.817,600000.0
2007-07-11 18:58:00,12.736,12.868,12.736,12.796,450000.0
2007-07-11 18:59:00,12.827,12.899,12.75,12.878,550000.0
2007-07-11 19:00:00,12.789,12.854,12.733,12.854,400000.0
2007-07-11 19:01:00,12.779,12.831,12.779,12.782,250000.0
2007-07-11 19:02:00,12.851,12.851,12.688,12.688,400000.0
2007-07-11 19:03:00,12.79,12.894,12.728,12.864,600000.0
2007-07-11 19:04:00,12.819,12.881,12.791,12.795,350000.0
2007-07-11 19:05:00,12.807,12.873,12.792,12.84,250000.0
2007-07-11 19:06:00,12.872,12.872,12.751,12.865,550000.0
2007-07-11 19:07:00,12.772,12.869,12.756,12.869,350000.0
2007-07-11 19:08:00,12.867,12.867,12.723,12.828,350000.0
2007-07-11 19:09:00,12.863,12.864,12.761,12.767,350000.0
2007-07-11 19:10:00,12.847,12.847,12.701,12.73,550000.0
2007-07-11 19:11:00,12.775,12.809,12.737,12.737,450000.0
2007-07-11 19:12:00,12.801,12.862,12.733,12.862,350000.0
2007-07-11 19:13:00,12.741,12.86,12.741,12.833,350000.0
2007-07-11 19:14:00,12.823,12.863,12.782,12.841,350000.0
2007-07-11 19:15:00,12.852,12.852,12.791,12.807,350000.0
2007-07-11 19:16:00,12.725,12.844,12.725,12.764,200000.0
2007-07-11 19:17:00,12.842,12.882,12.815,12.865,350000.0
2007-07-11 19:18:00,12.744,12.879,12.744,12.879,450000.0
2007-07-11 19:19:00,12.843,12.86,12.772,12.783,350000.0
2007-07-11 19:20:00,12.757,12.786,12.724,12.757,400000.0
2007-07-11 19:21:00,12.816,12.862,12.764,12.764,300000.0
2007-07-11 19:22:00,12.791,12.791,12.791,12.791,50000.0
2007-07-11 19:23:00,12.72,12.824,12.72,12.824,350000.0
2007-07-11 19:24:00,12.733,12.876,12.73,12.746,550000.0
2007-07-11 19:25:00,12.82,12.836,12.711,12.836,400000.0
2007-07-11 19:26:00,12.772,12.813,12.772,12.813,100000.0
2007-07-11 19:27:00,12.815,12.854,12.699,12.797,550000.0
2007-07-11 19:28:00,12.76,12.815,12.722,12.815,350000.0
2007-07-11 19:29:00,12.777,12.864,12.777,12.849,250000.0
2007-07-11 19:30:00,12.801,12.817,12.717,12.74,350000.0
2007-07-11 19:31:00,12.78,12.79,12.78,12.79,100000.0
2007-07-11 19:32:00,12.749,12.801,12.696,12.796,400000.0
2007-07-11 19:33:00,12.791,12.791,12.791,12.791,50000.0
2007-07-11 19:34:00,12.752,12.791,12.752,12.791,150000.0
2007-07-11 19:36:00,12.816,12.831,12.746,12.831,250000.0
2007-07-11 19:37:00,12.799,12.799,12.693,12.765,450000.0
2007-07-11 19:39:00,12.799,12.856,12.701,12.856,450000.0
2007-07-11 19:40:00,12.714,12.815,12.66,12.704,800000.0
2007-07-11 19:41:00,12.822,12.858,12.731,12.858,300000.0
2007-07-11 19:42:00,12.835,12.859,12.758,12.808,400000.0
2007-07-11 19:43:00,12.712,12.712,12.712,12.712,50000.0
2007-07-11 19:45:00,12.821,12.822,12.745,12.822,250000.0
2007-07-11 19:46:00,12.832,12.832,12.711,12.782,450000.0
2007-07-11 19:48:00,12.706,12.782,12.706,12.719,350000.0
2007-07-11 19:49:00,12.736,12.851,12.71,12.747,450000.0
2007-07-11 19:50:00,12.731,12.811,12.731,12.811,300000.0
2007-07-11 19:51:00,12.767,12.848,12.767,12.823,350000.0
2007-07-11 19:52:00,12.793,12.793,12.793,12.793,50000.0
2007-07-11 19:53:00,12.837,12.837,12.837,12.837,50000.0
2007-07-11 19:54:00,12.841,12.841,12.841,12.841,50000.0
2007-07-11 19:55:00,12.799,12.799,12.799,12.799,100000.0
2007-07-11 19:56:00,12.736,12.736,12.736,12.736,100000.0
2007-07-11 19:57:00,12.788,12.853,12.713,12.724,550000.0
2007-07-11 19:58:00,12.793,12.793,12.793,12.793,50000.0
2007-07-11 19:59:00,12.856,12.856,12.734,12.823,550000.0
2007-07-11 20:00:00,12.729,12.729,12.729,12.729,50000.0
2007-07-11 20:01:00,12.833,12.84,12.749,12.789,350000.0
2007-07-11 20:02:00,12.838,12.846,12.734,12.808,350000.0
2007-07-11 20:03:00,12.76,12.86,12.716,12.828,400000.0
2007-07-11 20:06:00,12.712,12.798,12.712,12.798,100000.0
2007-07-11 20:07:00,12.792,12.831,12.716,12.753,300000.0
2007-07-11 20:08:00,12.753,12.823,12.753,12.789,150000.0
2007-07-11 20:09:00,12.815,12.83,12.755,12.793,350000.0
2007-07-11 20:10:00,12.789,12.789,12.683,12.755,450000.0
2007-07-11 20:11:00,12.789,12.789,12.742,12.742,100000.0
2007-07-11 20:12:00,12.789,12.801,12.789,12.801,100000.0
2007-07-11 20:13:00,12.823,12.823,12.823,12.823,50000.0
2007-07-11 20:14:00,12.779,12.801,12.704,12.786,450000.0
2007-07-11 20:15:00,12.817,12.817,12.702,12.702,100000.0
2007-07-11 20:16:00,12.814,12.823,12.679,12.679,150000.0
2007-07-11 20:17:00,12.724,12.812,12.724,12.743,300000.0
2007-07-11 20:19:00,12.719,12.794,12.719,12.748,250000.0
2007-07-11 20:20:00,12.781,12.812,12.751,12.812,150000.0
2007-07-11 20:21:00,12.824,12.824,12.683,12.755,400000.0
2007-07-11 20:23:00,12.8,12.864,12.736,12.765,650000.0
2007-07-11 20:24:00,12.791,12.814,12.74,12.74,400000.0
2007-07-11 20:25:00,12.801,12.806,12.69,12.748,400000.0
2007-07-11 20:26:00,12.797,12.833,12.749,12.791,350000.0
2007-07-11 20:27:00,12.83,12.83,12.713,12.717,150000.0
2007-07-11 20:28:00,12.778,12.778,12.704,12.704,100000.0
2007-07-11 20:29:00,12.704,12.775,12.68,12.704,300000.0
2007-07-11 20:30:00,12.72,12.851,12.72,12.842,250000.0
2007-07-11 20:31:00,12.701,12.798,12.698,12.785,250000.0
2007-07-11 20:32:00,12.728,12.811,12.65,12.811,350000.0
2007-07-11 20:34:00,12.761,12.859,12.742,12.797,800000.0
2007-07-11 20:35:00,12.806,12.806,12.668,12.699,300000.0
2007-07-11 20:36:00,12.825,12.825,12.737,12.778,350000.0
2007-07-11 20:37:00,12.823,12.823,12.725,12.783,350000.0
2007-07-11 20:38:00,12.838,12.853,12.772,12.772,350000.0
2007-07-11 20:39:00,12.737,12.842,12.715,12.809,250000.0
2007-07-11 20:40:00,12.76,12.805,12.727,12.727,250000.0
2007-07-11 20:41:00,12.798,12.798,12.733,12.785,250000.0
2007-07-11 20:42:00,12.745,12.799,12.734,12.787,300000.0
2007-07-11 20:43:00,12.758,12.843,12.706,12.728,250000.0
2007-07-11 20:44:00,12.733,12.819,12.72,12.733,250000.0
2007-07-11 20:45:00,12.826,12.86,12.715,12.726,350000.0
2007-07-11 20:46:00,12.799,12.856,12.73,12.745,500000.0
2007-07-11 20:47:00,12.851,12.928,12.744,12.744,350000.0
2007-07-11 20:48:00,12.738,12.841,12.738,12.841,250000.0
2007-07-11 20:49:00,12.785,12.867,12.782,12.867,400000.0
2007-07-11 20:50:00,12.748,12.841,12.748,12.81,300000.0
2007-07-11 20:51:00,12.847,12.849,12.751,12.849,350000.0
2007-07-11 20:52:00,12.824,12.921,12.767,12.787,450000.0
2007-07-11 20:53:00,12.817,12.817,12.691,12.783,700000.0
2007-07-11 20:54:00,12.803,12.808,12.718,12.808,300000.0
2007-07-11 20:58:00,12.799,12.799,12.693,12.765,450000.0
2007-07-11 21:03:00,12.8,12.831,12.745,12.831,450000.0
2007-07-11 21:07:00,12.831,12.831,12.825,12.828,150000.0
2007-07-11 21:08:00,12.829,12.868,12.829,12.868,150000.0
2007-07-11 21:13:00,12.789,12.838,12.789,12.838,100000.0
2007-07-11 21:15:00,12.829,12.844,12.759,12.844,250000.0
2007-07-11 21:16:00,12.839,12.839,12.733,12.805,450000.0
2007-07-11 21:18:00,12.831,12.846,12.761,12.846,250000.0
2007-07-11 21:20:00,12.896,12.942,12.771,12.771,400000.0
2007-07-11 21:21:00,12.776,12.882,12.776,12.872,150000.0
2007-07-11 21:22:00,12.741,12.858,12.721,12.858,400000.0
2007-07-11 21:23:00,12.833,12.833,12.833,12.833,50000.0
2007-07-11 21:24:00,12.855,12.855,12.721,12.721,200000.0
2007-07-11 21:26:00,12.77,12.868,12.754,12.866,350000.0
2007-07-11 21:27:00,12.768,12.86,12.712,12.724,450000.0
2007-07-11 21:30:00,12.841,12.843,12.715,12.715,200000.0
2007-07-11 21:31:00,12.774,12.815,12.727,12.815,150000.0
2007-07-11 21:32:00,12.834,12.865,12.828,12.83,200000.0
2007-07-11 21:33:00,12.786,12.786,12.752,12.764,150000.0
2007-07-11 21:34:00,12.867,12.867,12.759,12.823,350000.0
2007-07-11 21:35:00,12.767,12.847,12.735,12.743,400000.0
2007-07-11 21:36:00,12.854,12.855,12.755,12.855,350000.0
2007-07-11 21:37:00,12.73,12.86,12.727,12.792,500000.0
2007-07-11 21:39:00,12.743,12.781,12.743,12.781,100000.0
2007-07-11 21:40:00,12.749,12.779,12.741,12.779,150000.0
2007-07-11 21:45:00,12.821,12.836,12.751,12.836,250000.0
2007-07-11 21:46:00,12.826,12.826,12.714,12.792,450000.0
2007-07-11 21:49:00,12.824,12.824,12.706,12.782,450000.0
2007-07-11 21:50:00,12.816,12.827,12.712,12.827,400000.0
2007-07-11 21:51:00,12.759,12.848,12.73,12.73,550000.0
2007-07-11 21:52:00,12.839,12.839,12.733,12.805,600000.0
2007-07-11 21:53:00,12.838,12.838,12.8,12.812,250000.0
2007-07-11 21:56:00,12.822,12.838,12.749,12.838,250000.0
2007-07-11 21:59:00,12.874,12.874,12.754,12.873,500000.0
2007-07-11 22:01:00,12.836,12.836,12.73,12.802,450000.0
2007-07-11 22:03:00,12.824,12.834,12.751,12.834,250000.0
2007-07-11 22:06:00,12.818,12.818,12.815,12.815,150000.0
2007-07-11 22:07:00,12.787,12.787,12.755,12.755,100000.0
2007-07-11 22:08:00,12.833,12.833,12.73,12.73,100000.0
2007-07-11 22:12:00,12.823,12.825,12.71,12.784,450000.0
2007-07-11 22:13:00,12.73,12.842,12.73,12.814,200000.0
2007-07-11 22:14:00,12.76,12.76,12.746,12.746,100000.0
2007-07-11 22:16:00,12.814,12.824,12.741,12.824,250000.0
2007-07-11 22:18:00,12.821,12.834,12.751,12.834,250000.0
2007-07-11 22:22:00,12.754,12.783,12.754,12.783,150000.0
2007-07-11 22:23:00,12.82,12.845,12.77,12.827,250000.0
2007-07-11 22:26:00,12.839,12.839,12.805,12.805,100000.0
2007-07-11 22:27:00,12.848,12.858,12.751,12.82,450000.0
2007-07-11 22:28:00,12.839,12.843,12.743,12.743,150000.0
2007-07-11 22:34:00,12.79,12.79,12.79,12.79,50000.0
2007-07-11 22:35:00,12.795,12.795,12.723,12.723,100000.0
2007-07-11 22:36:00,12.853,12.853,12.76,12.76,150000.0
2007-07-11 22:37:00,12.838,12.838,12.832,12.832,150000.0
2007-07-11 22:38:00,12.736,12.855,12.736,12.855,250000.0
2007-07-11 22:39:00,12.778,12.778,12.723,12.723,100000.0
2007-07-11 22:40:00,12.826,12.831,12.723,12.797,450000.0
2007-07-11 22:41:00,12.768,12.796,12.768,12.796,100000.0
2007-07-11 22:42:00,12.741,12.796,12.716,12.796,200000.0
2007-07-11 22:43:00,12.834,12.834,12.726,12.797,450000.0
2007-07-11 22:44:00,12.8,12.828,12.8,12.828,100000.0
2007-07-11 22:45:00,12.818,12.818,12.761,12.761,200000.0
2007-07-11 22:46:00,12.793,12.793,12.793,12.793,50000.0
2007-07-11 22:47:00,12.757,12.84,12.736,12.75,200000.0
2007-07-11 22:48:00,12.839,12.839,12.733,12.805,450000.0
2007-07-11 22:50:00,12.835,12.842,12.737,12.802,450000.0
2007-07-11 22:51:00,12.826,12.848,12.796,12.796,200000.0
2007-07-11 22:52:00,12.788,12.788,12.788,12.788,50000.0
2007-07-11 22:53:00,12.843,12.843,12.811,12.829,150000.0
2007-07-11 22:54:00,12.751,12.834,12.751,12.834,100000.0
2007-07-11 22:55:00,12.842,12.842,12.826,12.826,100000.0
2007-07-11 22:58:00,12.822,12.841,12.751,12.841,250000.0
2007-07-11 23:00:00,12.834,12.855,12.762,12.855,250000.0
2007-07-11 23:06:00,12.826,12.834,12.752,12.834,250000.0
2007-07-11 23:07:00,12.821,12.821,12.705,12.781,450000.0
2007-07-11 23:12:00,12.83,12.842,12.76,12.842,250000.0
2007-07-11 23:14:00,12.832,12.832,12.718,12.791,450000.0
2007-07-11 23:15:00,12.804,12.836,12.787,12.787,150000.0
2007-07-11 23:17:00,12.824,12.834,12.751,12.834,250000.0
2007-07-11 23:19:00,12.783,12.821,12.783,12.821,200000.0
2007-07-11 23:24:00,12.824,12.844,12.752,12.844,250000.0
2007-07-11 23:30:00,12.834,12.855,12.762,12.855,250000.0
2007-07-11 23:44:00,12.844,12.853,12.771,12.853,250000.0
2007-07-12 00:00:00,12.9,13.11,12.86,13.07,250000.0
2007-07-12 00:01:00,12.854,12.869,12.784,12.869,250000.0
2007-07-12 00:07:00,12.85,12.866,12.756,12.819,450000.0
2007-07-12 00:08:00,12.717,12.828,12.717,12.785,300000.0
2007-07-12 00:09:00,12.814,12.814,12.744,12.744,100000.0
2007-07-12 00:10:00,12.74,12.766,12.732,12.732,200000.0
2007-07-12 00:12:00,12.805,12.839,12.805,12.839,150000.0
2007-07-12 00:13:00,12.792,12.796,12.792,12.796,100000.0
2007-07-12 00:15:00,12.871,12.873,12.752,12.873,500000.0
2007-07-12 00:16:00,12.772,12.772,12.772,12.772,50000.0
2007-07-12 00:17:00,12.763,12.865,12.763,12.776,350000.0
2007-07-12 00:19:00,12.831,12.846,12.761,12.846,250000.0
2007-07-12 00:21:00,12.834,12.849,12.764,12.849,250000.0
2007-07-12 00:22:00,12.846,12.846,12.74,12.812,450000.0
2007-07-12 00:28:00,12.857,12.857,12.778,12.802,300000.0
2007-07-12 00:29:00,12.874,12.874,12.73,12.778,350000.0
2007-07-12 00:34:00,12.852,12.852,12.732,12.811,450000.0
2007-07-12 00:35:00,12.78,12.872,12.78,12.782,150000.0
2007-07-12 00:37:00,12.854,12.869,12.784,12.869,250000.0
2007-07-12 00:45:00,12.851,12.851,12.745,12.817,450000.0
2007-07-12 00:46:00,12.788,12.788,12.788,12.788,50000.0
2007-07-12 00:49:00,12.839,12.854,12.769,12.854,250000.0
2007-07-12 00:50:00,12.849,12.849,12.743,12.815,450000.0
2007-07-12 00:57:00,12.856,12.856,12.75,12.822,450000.0
2007-07-12 00:58:00,12.851,12.851,12.851,12.851,50000.0
2007-07-12 00:59:00,12.852,12.855,12.852,12.855,100000.0
2007-07-12 01:01:00,12.856,12.856,12.75,12.822,450000.0
2007-07-12 01:02:00,12.769,12.769,12.769,12.769,50000.0
2007-07-12 01:03:00,12.852,12.852,12.733,12.81,450000.0
2007-07-12 01:04:00,12.749,12.845,12.749,12.845,200000.0
2007-07-12 01:10:00,12.855,12.855,12.803,12.803,100000.0
2007-07-12 01:12:00,12.817,12.817,12.817,12.817,50000.0
2007-07-12 01:13:00,12.846,12.846,12.735,12.813,450000.0
2007-07-12 01:16:00,12.834,12.851,12.762,12.851,250000.0
2007-07-12 01:18:00,12.834,12.851,12.762,12.851,250000.0
2007-07-12 01:20:00,12.856,12.904,12.852,12.894,550000.0
2007-07-12 01:22:00,12.891,12.891,12.77,12.888,550000.0
2007-07-12 01:23:00,12.868,12.868,12.766,12.802,250000.0
2007-07-12 01:24:00,12.857,12.873,12.763,12.825,450000.0
2007-07-12 01:31:00,12.848,12.892,12.848,12.887,200000.0
2007-07-12 01:32:00,12.85,12.85,12.735,12.814,450000.0
2007-07-12 01:33:00,12.827,12.848,12.708,12.828,250000.0
2007-07-12 01:34:00,12.837,12.878,12.766,12.766,200000.0
2007-07-12 01:40:00,12.851,12.851,12.74,12.849,400000.0
2007-07-12 01:41:00,12.852,12.852,12.736,12.811,450000.0
2007-07-12 01:44:00,12.843,12.843,12.725,12.801,450000.0
2007-07-12 01:45:00,12.839,12.854,12.839,12.854,100000.0
2007-07-12 01:46:00,12.791,12.801,12.791,12.801,100000.0
2007-07-12 01:47:00,12.733,12.838,12.733,12.754,150000.0
2007-07-12 01:48:00,12.763,12.845,12.729,12.829,400000.0
2007-07-12 01:51:00,12.867,12.883,12.766,12.766,200000.0
2007-07-12 01:52:00,12.798,12.887,12.798,12.887,150000.0
2007-07-12 01:53:00,12.825,12.877,12.746,12.746,200000.0
2007-07-12 01:55:00,12.778,12.875,12.778,12.875,100000.0
2007-07-12 01:57:00,12.757,12.843,12.757,12.843,200000.0
2007-07-12 01:58:00,12.843,12.843,12.831,12.831,100000.0
2007-07-12 01:59:00,12.841,12.841,12.731,12.812,450000.0
2007-07-12 02:02:00,12.774,12.859,12.753,12.859,400000.0
2007-07-12 02:03:00,12.751,12.752,12.751,12.752,100000.0
2007-07-12 02:04:00,12.755,12.755,12.755,12.755,100000.0
2007-07-12 02:05:00,12.825,12.825,12.825,12.825,50000.0
2007-07-12 02:07:00,12.848,12.862,12.778,12.862,250000.0
2007-07-12 02:08:00,12.852,12.852,12.73,12.803,450000.0
2007-07-12 02:10:00,12.833,12.853,12.762,12.853,250000.0
2007-07-12 02:11:00,12.855,12.866,12.76,12.824,450000.0
2007-07-12 02:12:00,12.766,12.851,12.745,12.851,400000.0
2007-07-12 02:13:00,12.805,12.805,12.805,12.805,100000.0
2007-07-12 02:18:00,12.834,12.834,12.78,12.78,100000.0
2007-07-12 02:20:00,12.863,12.869,12.79,12.869,250000.0
2007-07-12 02:21:00,12.85,12.85,12.85,12.85,50000.0
2007-07-12 02:22:00,12.831,12.831,12.831,12.831,50000.0
2007-07-12 02:23:00,12.845,12.845,12.843,12.843,100000.0
2007-07-12 02:26:00,12.827,12.843,12.755,12.843,250000.0
2007-07-12 02:28:00,12.839,12.842,12.795,12.842,150000.0
2007-07-12 02:29:00,12.824,12.839,12.733,12.733,200000.0
2007-07-12 02:30:00,12.829,12.829,12.723,12.795,450000.0
2007-07-12 02:33:00,12.847,12.864,12.751,12.815,450000.0
2007-07-12 02:34:00,12.871,12.871,12.784,12.784,150000.0
2007-07-12 02:35:00,12.879,12.879,12.759,12.878,500000.0
2007-07-12 02:45:00,12.76,12.878,12.76,12.878,100000.0
2007-07-12 02:46:00,12.737,12.737,12.737,12.737,50000.0
2007-07-12 02:47:00,12.775,12.895,12.733,12.733,400000.0
2007-07-12 02:53:00,12.844,12.853,12.771,12.853,250000.0
2007-07-12 02:59:00,12.845,12.855,12.773,12.855,250000.0
2007-07-12 03:01:00,12.864,12.882,12.766,12.832,450000.0
2007-07-12 03:02:00,12.79,12.848,12.79,12.81,150000.0
2007-07-12 03:03:00,12.76,12.897,12.76,12.897,150000.0
2007-07-12 03:04:00,12.793,12.81,12.791,12.791,150000.0
2007-07-12 03:05:00,12.787,12.883,12.765,12.78,450000.0
2007-07-12 03:07:00,12.844,12.859,12.774,12.859,250000.0
2007-07-12 03:08:00,12.866,12.886,12.773,12.84,450000.0
2007-07-12 03:10:00,12.834,12.844,12.728,12.844,350000.0
2007-07-12 03:14:00,12.844,12.864,12.772,12.864,250000.0
2007-07-12 03:17:00,12.793,12.793,12.793,12.793,50000.0
2007-07-12 03:18:00,12.886,12.886,12.774,12.848,400000.0
2007-07-12 03:24:00,12.835,12.866,12.835,12.866,100000.0
2007-07-12 03:25:00,12.851,12.851,12.745,12.817,450000.0
2007-07-12 03:26:00,12.863,12.863,12.793,12.81,200000.0
2007-07-12 03:27:00,12.883,12.883,12.789,12.789,200000.0
2007-07-12 03:28:00,12.817,12.817,12.817,12.817,50000.0
2007-07-12 03:29:00,12.874,12.874,12.754,12.873,500000.0
2007-07-12 03:31:00,12.884,12.884,12.764,12.883,500000.0
2007-07-12 03:35:00,12.807,12.831,12.788,12.831,150000.0
2007-07-12 03:36:00,12.849,12.849,12.739,12.815,500000.0
2007-07-12 03:40:00,12.745,12.848,12.745,12.848,100000.0
2007-07-12 03:41:00,12.839,12.839,12.733,12.805,450000.0
2007-07-12 03:46:00,12.834,12.849,12.764,12.849,250000.0
2007-07-12 03:51:00,12.836,12.851,12.766,12.851,250000.0
2007-07-12 03:54:00,12.84,12.852,12.77,12.852,250000.0
2007-07-12 03:56:00,12.84,12.904,12.763,12.818,350000.0
2007-07-12 03:59:00,12.876,12.887,12.782,12.848,450000.0
2007-07-12 04:01:00,12.836,12.844,12.761,12.844,250000.0
2007-07-12 04:04:00,12.834,12.849,12.764,12.849,250000.0
2007-07-12 04:09:00,12.798,12.848,12.798,12.838,350000.0
2007-07-12 04:10:00,12.857,12.869,12.761,12.828,450000.0
2007-07-12 04:21:00,12.859,12.859,12.859,12.859,50000.0
2007-07-12 04:22:00,12.843,12.843,12.727,12.807,450000.0
2007-07-12 04:23:00,12.838,12.838,12.749,12.749,100000.0
2007-07-12 04:27:00,12.827,12.843,12.755,12.843,250000.0
2007-07-12 04:30:00,12.855,12.866,12.758,12.823,500000.0
2007-07-12 04:35:00,12.835,12.844,12.761,12.844,250000.0
2007-07-12 04:42:00,12.851,12.851,12.851,12.851,50000.0
2007-07-12 04:43:00,12.849,12.849,12.743,12.815,450000.0
2007-07-12 04:46:00,12.835,12.844,12.761,12.844,250000.0
2007-07-12 04:48:00,12.844,12.859,12.774,12.859,250000.0
2007-07-12 04:52:00,12.854,12.869,12.784,12.869,250000.0
2007-07-12 04:59:00,12.854,12.854,12.748,12.82,450000.0
2007-07-12 05:00:00,12.853,12.853,12.853,12.853,50000.0
2007-07-12 05:13:00,12.892,12.895,12.81,12.884,250000.0
2007-07-12 05:16:00,12.769,12.888,12.769,12.888,150000.0
2007-07-12 05:17:00,12.867,12.867,12.865,12.865,100000.0
2007-07-12 05:19:00,12.856,12.856,12.801,12.801,100000.0
2007-07-12 05:20:00,12.861,12.894,12.861,12.894,100000.0
2007-07-12 05:21:00,12.841,12.889,12.83,12.83,200000.0
2007-07-12 05:31:00,12.844,12.859,12.774,12.859,250000.0
2007-07-12 05:32:00,12.852,12.852,12.735,12.811,450000.0
2007-07-12 05:36:00,12.755,12.861,12.755,12.861,100000.0
2007-07-12 05:37:00,12.861,12.861,12.755,12.776,300000.0
2007-07-12 05:38:00,12.75,12.855,12.75,12.855,150000.0
2007-07-12 05:39:00,12.849,12.849,12.743,12.815,450000.0
2007-07-12 05:41:00,12.899,12.899,12.779,12.898,500000.0
2007-07-12 05:42:00,12.871,12.871,12.79,12.79,250000.0
2007-07-12 05:47:00,12.844,12.859,12.774,12.859,250000.0
2007-07-12 05:49:00,12.853,12.853,12.853,12.853,50000.0
2007-07-12 05:50:00,12.79,12.851,12.79,12.799,250000.0
2007-07-12 05:51:00,12.811,12.849,12.791,12.849,150000.0
2007-07-12 05:53:00,12.846,12.859,12.775,12.859,250000.0
2007-07-12 05:55:00,12.852,12.852,12.736,12.81,450000.0
2007-07-12 05:57:00,12.841,12.856,12.771,12.856,250000.0
2007-07-12 06:01:00,12.914,12.914,12.806,12.806,400000.0
2007-07-12 06:02:00,12.753,12.808,12.753,12.808,100000.0
2007-07-12 06:09:00,12.856,12.859,12.806,12.841,300000.0
2007-07-12 06:10:00,12.829,12.829,12.723,12.795,450000.0
2007-07-12 06:11:00,12.778,12.814,12.778,12.779,200000.0
2007-07-12 06:12:00,12.779,12.779,12.779,12.779,50000.0
2007-07-12 06:13:00,12.829,12.829,12.723,12.795,450000.0
2007-07-12 06:14:00,12.721,12.819,12.721,12.819,250000.0
2007-07-12 06:15:00,12.804,12.854,12.726,12.726,350000.0
2007-07-12 06:16:00,12.781,12.833,12.718,12.833,250000.0
2007-07-12 06:18:00,12.839,12.839,12.756,12.836,250000.0
2007-07-12 06:19:00,12.829,12.829,12.723,12.795,450000.0
2007-07-12 06:20:00,12.744,12.829,12.723,12.829,400000.0
2007-07-12 06:21:00,12.779,12.779,12.779,12.779,50000.0
2007-07-12 06:22:00,12.795,12.795,12.795,12.795,100000.0
2007-07-12 06:23:00,12.795,12.795,12.795,12.795,100000.0
2007-07-12 06:24:00,12.843,12.843,12.746,12.783,200000.0
2007-07-12 06:27:00,12.825,12.825,12.721,12.721,200000.0
2007-07-12 06:28:00,12.828,12.828,12.778,12.778,100000.0
2007-07-12 06:29:00,12.851,12.859,12.728,12.806,550000.0
2007-07-12 06:30:00,12.735,12.863,12.694,12.863,700000.0
2007-07-12 06:31:00,12.777,12.85,12.722,12.8,300000.0
2007-07-12 06:32:00,12.778,12.888,12.778,12.807,200000.0
2007-07-12 06:33:00,12.88,12.88,12.846,12.846,100000.0
2007-07-12 06:34:00,12.824,12.864,12.811,12.811,250000.0
2007-07-12 06:35:00,12.845,12.88,12.797,12.807,500000.0
2007-07-12 06:36:00,12.735,12.855,12.735,12.829,400000.0
2007-07-12 06:37:00,12.84,12.84,12.75,12.805,200000.0
2007-07-12 06:38:00,12.779,12.881,12.761,12.827,400000.0
2007-07-12 06:39:00,12.793,12.862,12.731,12.849,400000.0
2007-07-12 06:40:00,12.894,12.912,12.748,12.878,400000.0
2007-07-12 06:41:00,12.862,12.862,12.814,12.814,100000.0
2007-07-12 06:42:00,12.76,12.884,12.734,12.804,300000.0
2007-07-12 06:43:00,12.787,12.867,12.764,12.764,450000.0
2007-07-12 06:45:00,12.738,12.898,12.738,12.836,300000.0
2007-07-12 06:46:00,12.795,12.829,12.729,12.764,200000.0
2007-07-12 06:47:00,12.753,12.769,12.753,12.769,100000.0
2007-07-12 06:48:00,12.736,12.736,12.736,12.736,50000.0
2007-07-12 06:49:00,12.755,12.862,12.721,12.721,400000.0
2007-07-12 06:51:00,12.74,12.757,12.74,12.757,100000.0
2007-07-12 06:52:00,12.796,12.892,12.772,12.842,450000.0
2007-07-12 06:53:00,12.864,12.864,12.864,12.864,50000.0
2007-07-12 06:54:00,12.777,12.777,12.755,12.755,100000.0
2007-07-12 06:55:00,12.769,12.769,12.765,12.765,100000.0
2007-07-12 06:58:00,12.843,12.871,12.843,12.866,150000.0
2007-07-12 06:59:00,12.876,12.876,12.753,12.753,100000.0
2007-07-12 07:00:00,12.736,12.851,12.722,12.789,500000.0
2007-07-12 07:03:00,12.861,12.861,12.75,12.837,250000.0
2007-07-12 07:04:00,12.723,12.809,12.723,12.809,100000.0
2007-07-12 07:05:00,12.84,12.852,12.72,12.77,450000.0
2007-07-12 07:10:00,12.814,12.829,12.744,12.829,250000.0
2007-07-12 07:15:00,12.744,12.781,12.723,12.768,400000.0
2007-07-12 07:16:00,12.861,12.861,12.738,12.779,450000.0
2007-07-12 07:17:00,12.879,12.907,12.779,12.844,350000.0
2007-07-12 07:18:00,12.76,12.821,12.742,12.742,250000.0
2007-07-12 07:19:00,12.859,12.862,12.744,12.862,350000.0
2007-07-12 07:22:00,12.782,12.864,12.773,12.809,350000.0
2007-07-12 07:23:00,12.76,12.843,12.752,12.818,250000.0
2007-07-12 07:26:00,12.808,12.834,12.808,12.809,150000.0
2007-07-12 07:27:00,12.744,12.823,12.723,12.823,200000.0
2007-07-12 07:28:00,12.843,12.884,12.786,12.849,300000.0
2007-07-12 07:29:00,12.845,12.873,12.778,12.778,350000.0
2007-07-12 07:30:00,12.827,12.827,12.827,12.827,50000.0
2007-07-12 07:31:00,12.822,12.869,12.766,12.775,400000.0
2007-07-12 07:33:00,12.738,12.841,12.738,12.841,100000.0
2007-07-12 07:34:00,12.761,12.828,12.761,12.828,100000.0
2007-07-12 07:35:00,12.834,12.858,12.738,12.834,350000.0
2007-07-12 07:36:00,12.725,12.828,12.725,12.747,350000.0
2007-07-12 07:37:00,12.843,12.843,12.843,12.843,50000.0
2007-07-12 07:38:00,12.782,12.831,12.775,12.831,150000.0
2007-07-12 07:39:00,12.71,12.841,12.71,12.841,350000.0
2007-07-12 07:40:00,12.841,12.841,12.747,12.747,150000.0
2007-07-12 07:41:00,12.813,12.839,12.747,12.839,550000.0
2007-07-12 07:42:00,12.753,12.753,12.753,12.753,50000.0
2007-07-12 07:44:00,12.753,12.886,12.753,12.85,300000.0
2007-07-12 07:45:00,12.79,12.852,12.71,12.808,400000.0
2007-07-12 07:46:00,12.719,12.849,12.719,12.771,400000.0
2007-07-12 07:47:00,12.801,12.875,12.798,12.826,550000.0
2007-07-12 07:48:00,12.764,12.849,12.725,12.725,250000.0
2007-07-12 07:49:00,12.794,12.848,12.774,12.808,350000.0
2007-07-12 07:50:00,12.718,12.833,12.718,12.768,150000.0
2007-07-12 07:51:00,12.827,12.865,12.77,12.77,200000.0
2007-07-12 07:52:00,12.857,12.857,12.694,12.837,350000.0
2007-07-12 07:53:00,12.794,12.882,12.754,12.802,450000.0
2007-07-12 07:54:00,12.787,12.84,12.705,12.8,450000.0
2007-07-12 07:55:00,12.686,12.797,12.686,12.791,400000.0
2007-07-12 07:56:00,12.776,12.83,12.753,12.83,350000.0
2007-07-12 07:57:00,12.8,12.85,12.709,12.85,450000.0
2007-07-12 07:58:00,12.745,12.869,12.745,12.811,300000.0
2007-07-12 07:59:00,12.757,12.83,12.757,12.823,250000.0
2007-07-12 08:00:00,12.707,12.829,12.707,12.779,500000.0
2007-07-12 08:01:00,12.831,12.831,12.728,12.728,400000.0
2007-07-12 08:02:00,12.794,12.81,12.683,12.729,400000.0
2007-07-12 08:03:00,12.814,12.902,12.762,12.762,350000.0
2007-07-12 08:04:00,12.842,12.842,12.761,12.793,400000.0
2007-07-12 08:05:00,12.838,12.838,12.731,12.789,450000.0
2007-07-12 08:06:00,12.799,12.822,12.705,12.705,250000.0
2007-07-12 08:07:00,12.778,12.778,12.693,12.693,100000.0
2007-07-12 08:08:00,12.838,12.845,12.766,12.845,150000.0
2007-07-12 08:09:00,12.813,12.843,12.775,12.775,400000.0
2007-07-12 08:10:00,12.824,12.85,12.794,12.809,350000.0
2007-07-12 08:11:00,12.793,12.793,12.793,12.793,50000.0
2007-07-12 08:12:00,12.724,12.823,12.724,12.823,150000.0
2007-07-12 08:13:00,12.853,12.873,12.735,12.809,550000.0
2007-07-12 08:14:00,12.74,12.826,12.74,12.816,300000.0
2007-07-12 08:15:00,12.788,12.819,12.726,12.742,550000.0
2007-07-12 08:16:00,12.781,12.867,12.781,12.867,250000.0
2007-07-12 08:17:00,12.729,12.813,12.719,12.719,350000.0
2007-07-12 08:18:00,12.799,12.857,12.705,12.791,500000.0
2007-07-12 08:19:00,12.814,12.833,12.718,12.732,400000.0
2007-07-12 08:20:00,12.749,12.914,12.749,12.827,300000.0
2007-07-12 08:21:00,12.75,12.826,12.687,12.722,450000.0
2007-07-12 08:22:00,12.828,12.828,12.828,12.828,50000.0
2007-07-12 08:23:00,12.745,12.745,12.745,12.745,50000.0
2007-07-12 08:24:00,12.754,12.834,12.726,12.834,400000.0
2007-07-12 08:25:00,12.803,12.831,12.743,12.831,250000.0
2007-07-12 08:26:00,12.801,12.853,12.753,12.838,350000.0
2007-07-12 08:27:00,12.806,12.85,12.727,12.755,400000.0
2007-07-12 08:28:00,12.784,12.838,12.718,12.743,350000.0
2007-07-12 08:29:00,12.727,12.864,12.727,12.747,400000.0
2007-07-12 08:30:00,12.754,12.841,12.707,12.727,400000.0
2007-07-12 08:31:00,12.803,12.843,12.722,12.722,400000.0
2007-07-12 08:32:00,12.784,12.841,12.743,12.841,300000.0
2007-07-12 08:33:00,12.77,12.85,12.688,12.831,550000.0
2007-07-12 08:34:00,12.75,12.846,12.725,12.829,400000.0
2007-07-12 08:35:00,12.741,12.871,12.728,12.728,350000.0
2007-07-12 08:36:00,12.744,12.875,12.744,12.845,350000.0
2007-07-12 08:37:00,12.749,12.844,12.717,12.813,400000.0
2007-07-12 08:38:00,12.789,12.814,12.714,12.744,350000.0
2007-07-12 08:39:00,12.789,12.817,12.698,12.747,300000.0
2007-07-12 08:40:00,12.845,12.845,12.696,12.827,400000.0
2007-07-12 08:41:00,12.814,12.814,12.73,12.73,100000.0
2007-07-12 08:42:00,12.764,12.824,12.733,12.781,300000.0
2007-07-12 08:43:00,12.825,12.865,12.812,12.855,350000.0
2007-07-12 08:44:00,12.759,12.839,12.728,12.784,350000.0
2007-07-12 08:45:00,12.822,12.83,12.723,12.724,400000.0
2007-07-12 08:46:00,12.728,12.844,12.728,12.844,400000.0
2007-07-12 08:47:00,12.858,12.875,12.755,12.755,350000.0
2007-07-12 08:48:00,12.794,12.878,12.764,12.764,400000.0
2007-07-12 08:49:00,12.87,12.87,12.774,12.836,550000.0
2007-07-12 08:50:00,12.749,12.814,12.729,12.779,350000.0
2007-07-12 08:51:00,12.8,12.861,12.786,12.803,300000.0
2007-07-12 08:52:00,12.717,12.846,12.705,12.818,350000.0
2007-07-12 08:54:00,12.783,12.859,12.751,12.751,350000.0
2007-07-12 08:55:00,12.865,12.873,12.752,12.868,400000.0
2007-07-12 08:56:00,12.846,12.887,12.764,12.887,350000.0
2007-07-12 08:57:00,12.844,12.885,12.765,12.885,400000.0
2007-07-12 08:58:00,12.819,12.83,12.739,12.779,500000.0
2007-07-12 08:59:00,12.88,12.891,12.763,12.819,350000.0
2007-07-12 09:00:00,12.836,12.862,12.808,12.808,450000.0
2007-07-12 09:01:00,12.858,12.882,12.802,12.882,350000.0
2007-07-12 09:02:00,12.853,12.873,12.721,12.873,450000.0
2007-07-12 09:03:00,12.819,12.871,12.783,12.852,450000.0
2007-07-12 09:04:00,12.865,12.898,12.752,12.77,500000.0
2007-07-12 09:05:00,12.762,12.843,12.762,12.778,400000.0
2007-07-12 09:06:00,12.857,12.882,12.813,12.853,450000.0
2007-07-12 09:07:00,12.787,12.848,12.735,12.806,400000.0
2007-07-12 09:08:00,12.781,12.892,12.773,12.862,450000.0
2007-07-12 09:09:00,12.829,12.902,12.806,12.875,550000.0
2007-07-12 09:10:00,12.792,12.865,12.792,12.812,400000.0
2007-07-12 09:11:00,12.772,12.907,12.772,12.844,400000.0
2007-07-12 09:12:00,12.856,12.879,12.758,12.807,400000.0
2007-07-12 09:13:00,12.884,12.884,12.736,12.771,350000.0
2007-07-12 09:14:00,12.793,12.864,12.793,12.807,350000.0
2007-07-12 09:15:00,12.838,12.865,12.745,12.792,500000.0
2007-07-12 09:16:00,12.851,12.891,12.757,12.891,400000.0
2007-07-12 09:17:00,12.794,12.882,12.761,12.816,550000.0
2007-07-12 09:18:00,12.838,12.855,12.781,12.81,300000.0
2007-07-12 09:19:00,12.788,12.862,12.771,12.813,400000.0
2007-07-12 09:20:00,12.839,12.872,12.762,12.842,400000.0
2007-07-12 09:22:00,12.856,12.856,12.762,12.787,400000.0
2007-07-12 09:23:00,12.855,12.904,12.749,12.814,550000.0
2007-07-12 09:24:00,12.833,12.893,12.818,12.818,350000.0
2007-07-12 09:25:00,12.867,12.896,12.787,12.893,300000.0
2007-07-12 09:27:00,12.801,12.844,12.715,12.778,450000.0
2007-07-12 09:28:00,12.8,12.878,12.786,12.786,1550000.0
2007-07-12 09:29:00,12.839,12.9,12.755,12.861,450000.0
2007-07-12 09:30:00,12.809,12.882,12.789,12.818,350000.0
2007-07-12 09:31:00,12.86,12.86,12.75,12.843,350000.0
2007-07-12 09:32:00,12.855,12.894,12.779,12.868,350000.0
2007-07-12 09:33:00,12.891,12.894,12.794,12.794,250000.0
2007-07-12 09:34:00,12.818,12.922,12.797,12.82,500000.0
2007-07-12 09:35:00,12.872,12.872,12.796,12.864,350000.0
2007-07-12 09:36:00,12.884,12.911,12.813,12.882,400000.0
2007-07-12 09:37:00,12.805,12.861,12.765,12.765,400000.0
2007-07-12 09:38:00,12.847,12.868,12.756,12.795,550000.0
2007-07-12 09:39:00,12.831,12.851,12.711,12.759,400000.0
2007-07-12 09:40:00,12.843,12.843,12.741,12.836,400000.0
2007-07-12 09:41:00,12.762,12.92,12.762,12.844,500000.0
2007-07-12 09:42:00,12.828,12.873,12.699,12.754,400000.0
2007-07-12 09:43:00,12.828,12.889,12.778,12.778,500000.0
2007-07-12 09:45:00,12.836,12.86,12.751,12.751,400000.0
2007-07-12 09:47:00,12.839,12.859,12.741,12.859,400000.0
2007-07-12 09:48:00,12.816,12.821,12.692,12.737,450000.0
2007-07-12 09:50:00,12.85,12.85,12.742,12.836,550000.0
2007-07-12 09:51:00,12.789,12.864,12.73,12.773,500000.0
2007-07-12 09:52:00,12.758,12.889,12.758,12.858,550000.0
2007-07-12 09:53:00,12.778,12.87,12.721,12.87,550000.0
2007-07-12 09:54:00,12.754,12.849,12.711,12.813,750000.0
2007-07-12 09:57:00,12.845,12.855,12.742,12.766,500000.0
2007-07-12 09:58:00,12.839,12.875,12.746,12.838,500000.0
2007-07-12 09:59:00,12.841,12.841,12.75,12.831,250000.0
2007-07-12 10:00:00,12.89,12.89,12.754,12.754,350000.0
2007-07-12 10:01:00,12.823,12.859,12.779,12.845,450000.0
2007-07-12 10:02:00,12.854,12.887,12.801,12.877,400000.0
2007-07-12 10:04:00,12.87,12.894,12.849,12.894,250000.0
2007-07-12 10:05:00,12.821,12.859,12.729,12.859,350000.0
2007-07-12 10:06:00,12.824,12.903,12.815,12.837,500000.0
2007-07-12 10:07:00,12.746,12.933,12.746,12.852,350000.0
2007-07-12 10:08:00,12.826,12.884,12.777,12.797,450000.0
2007-07-12 10:09:00,12.793,12.907,12.793,12.864,550000.0
2007-07-12 10:10:00,12.878,12.895,12.827,12.841,350000.0
2007-07-12 10:11:00,12.923,12.923,12.811,12.878,400000.0
2007-07-12 10:12:00,12.858,12.909,12.793,12.869,400000.0
2007-07-12 10:13:00,12.925,12.925,12.779,12.843,350000.0
2007-07-12 10:14:00,12.85,12.93,12.847,12.858,550000.0
2007-07-12 10:15:00,12.886,12.92,12.8,12.865,450000.0
2007-07-12 10:16:00,12.77,12.884,12.739,12.883,400000.0
2007-07-12 10:17:00,12.897,12.941,12.801,12.801,500000.0
2007-07-12 10:18:00,12.876,12.882,12.771,12.807,350000.0
2007-07-12 10:19:00,12.884,12.902,12.781,12.781,500000.0
2007-07-12 10:20:00,12.785,12.878,12.77,12.878,350000.0
2007-07-12 10:21:00,12.864,12.895,12.789,12.807,400000.0
2007-07-12 10:22:00,12.863,12.886,12.779,12.874,550000.0
2007-07-12 10:23:00,12.91,12.916,12.788,12.887,450000.0
2007-07-12 10:24:00,12.855,12.966,12.799,12.837,500000.0
2007-07-12 10:25:00,12.885,12.901,12.775,12.86,450000.0
2007-07-12 10:26:00,12.871,12.871,12.737,12.737,400000.0
2007-07-12 10:27:00,12.824,12.87,12.759,12.766,400000.0
2007-07-12 10:28:00,12.831,12.87,12.753,12.813,600000.0
2007-07-12 10:29:00,12.865,12.873,12.739,12.739,450000.0
2007-07-12 10:30:00,12.874,12.874,12.755,12.761,450000.0
2007-07-12 10:31:00,12.796,12.915,12.766,12.821,550000.0
2007-07-12 10:32:00,12.842,12.895,12.767,12.845,400000.0
2007-07-12 10:33:00,12.775,12.879,12.775,12.791,450000.0
2007-07-12 10:35:00,12.821,12.9,12.813,12.875,350000.0
2007-07-12 10:36:00,12.86,12.86,12.711,12.746,550000.0
2007-07-12 10:37:00,12.838,12.895,12.789,12.794,500000.0
2007-07-12 10:38:00,12.813,12.883,12.752,12.798,500000.0
2007-07-12 10:39:00,12.798,12.915,12.767,12.854,350000.0
2007-07-12 10:40:00,12.823,12.917,12.759,12.85,550000.0
2007-07-12 10:41:00,12.884,12.886,12.819,12.851,350000.0
2007-07-12 10:42:00,12.863,12.921,12.815,12.815,450000.0
2007-07-12 10:43:00,12.823,12.858,12.743,12.858,450000.0
2007-07-12 10:44:00,12.822,12.86,12.732,12.742,350000.0
2007-07-12 10:45:00,12.842,12.853,12.71,12.772,550000.0
2007-07-12 10:46:00,12.808,12.911,12.764,12.833,450000.0
2007-07-12 10:47:00,12.821,12.916,12.821,12.841,400000.0
2007-07-12 10:48:00,12.78,12.9,12.74,12.9,400000.0
2007-07-12 10:49:00,12.868,12.875,12.785,12.831,350000.0
2007-07-12 10:50:00,12.777,12.921,12.777,12.863,450000.0
2007-07-12 10:51:00,12.78,12.865,12.715,12.715,500000.0
2007-07-12 10:52:00,12.821,12.887,12.746,12.858,500000.0
2007-07-12 10:53:00,12.842,12.886,12.755,12.886,350000.0
2007-07-12 10:54:00,12.863,12.906,12.755,12.902,400000.0
2007-07-12 10:55:00,12.817,12.873,12.745,12.81,350000.0
2007-07-12 10:56:00,12.832,12.852,12.756,12.794,500000.0
2007-07-12 10:57:00,12.837,12.879,12.785,12.785,400000.0
2007-07-12 10:58:00,12.778,12.874,12.715,12.771,500000.0
2007-07-12 10:59:00,12.772,12.877,12.772,12.877,350000.0
2007-07-12 11:00:00,12.767,12.883,12.767,12.782,400000.0
2007-07-12 11:01:00,12.84,12.881,12.769,12.796,500000.0
2007-07-12 11:02:00,12.813,12.898,12.763,12.763,500000.0
2007-07-12 11:03:00,12.796,12.896,12.796,12.81,400000.0
2007-07-12 11:04:00,12.814,12.888,12.778,12.842,550000.0
2007-07-12 11:05:00,12.83,12.877,12.729,12.754,450000.0
2007-07-12 11:06:00,12.808,12.888,12.764,12.793,350000.0
2007-07-12 11:07:00,12.891,12.891,12.765,12.805,400000.0
2007-07-12 11:08:00,12.896,12.896,12.751,12.751,400000.0
2007-07-12 11:09:00,12.787,12.858,12.759,12.759,400000.0
2007-07-12 11:10:00,12.762,12.888,12.762,12.825,450000.0
2007-07-12 11:11:00,12.812,12.874,12.775,12.835,500000.0
2007-07-12 11:12:00,12.79,12.901,12.77,12.8,600000.0
2007-07-12 11:13:00,12.781,12.861,12.781,12.8,300000.0
2007-07-12 11:14:00,12.777,12.906,12.768,12.815,400000.0
2007-07-12 11:15:00,12.888,12.888,12.759,12.765,550000.0
2007-07-12 11:16:00,12.802,12.847,12.727,12.727,350000.0
2007-07-12 11:17:00,12.881,12.881,12.724,12.753,500000.0
2007-07-12 11:18:00,12.795,12.859,12.787,12.787,350000.0
2007-07-12 11:19:00,12.896,12.896,12.804,12.804,350000.0
2007-07-12 11:20:00,12.862,12.891,12.79,12.793,500000.0
2007-07-12 11:21:00,12.737,12.905,12.725,12.725,450000.0
2007-07-12 11:22:00,12.799,12.891,12.799,12.891,300000.0
2007-07-12 11:23:00,12.807,12.92,12.807,12.819,500000.0
2007-07-12 11:24:00,12.799,12.887,12.753,12.773,500000.0
2007-07-12 11:25:00,12.769,12.88,12.769,12.807,350000.0
2007-07-12 11:26:00,12.814,12.864,12.765,12.86,250000.0
2007-07-12 11:28:00,12.797,12.894,12.772,12.811,400000.0
2007-07-12 11:29:00,12.826,12.835,12.708,12.745,550000.0
2007-07-12 11:30:00,12.776,12.839,12.741,12.763,400000.0
2007-07-12 11:31:00,12.878,12.878,12.796,12.852,400000.0
2007-07-12 11:32:00,12.84,12.881,12.737,12.842,500000.0
2007-07-12 11:33:00,12.711,12.847,12.711,12.813,550000.0
2007-07-12 11:34:00,12.887,12.916,12.833,12.874,350000.0
2007-07-12 11:35:00,12.849,12.854,12.719,12.807,550000.0
2007-07-12 11:36:00,12.777,12.877,12.754,12.754,400000.0
2007-07-12 11:37:00,12.833,12.881,12.77,12.837,450000.0
2007-07-12 11:38:00,12.75,12.836,12.75,12.818,400000.0
2007-07-12 11:39:00,12.741,12.878,12.734,12.878,550000.0
2007-07-12 11:40:00,12.864,12.897,12.781,12.781,500000.0
2007-07-12 11:41:00,12.861,12.89,12.753,12.89,400000.0
2007-07-12 11:42:00,12.742,12.858,12.742,12.855,350000.0
2007-07-12 11:43:00,12.868,12.88,12.765,12.817,550000.0
2007-07-12 11:44:00,12.719,12.887,12.706,12.887,350000.0
2007-07-12 11:45:00,12.798,12.883,12.747,12.883,500000.0
2007-07-12 11:46:00,12.881,12.881,12.801,12.804,450000.0
2007-07-12 11:47:00,12.892,12.892,12.77,12.777,400000.0
2007-07-12 11:48:00,12.819,12.892,12.737,12.744,500000.0
2007-07-12 11:49:00,12.857,12.857,12.75,12.79,350000.0
2007-07-12 11:50:00,12.868,12.868,12.692,12.738,350000.0
2007-07-12 11:51:00,12.78,12.848,12.729,12.729,550000.0
2007-07-12 11:52:00,12.749,12.879,12.749,12.754,500000.0
2007-07-12 11:53:00,12.868,12.899,12.757,12.839,500000.0
2007-07-12 11:54:00,12.824,12.884,12.745,12.884,350000.0
2007-07-12 11:55:00,12.848,12.848,12.701,12.734,550000.0
2007-07-12 11:56:00,12.876,12.91,12.76,12.818,400000.0
2007-07-12 11:57:00,12.806,12.878,12.74,12.752,550000.0
2007-07-12 11:58:00,12.762,12.87,12.756,12.762,300000.0
2007-07-12 11:59:00,12.873,12.903,12.741,12.846,500000.0
2007-07-12 12:00:00,12.84,12.923,12.821,12.878,450000.0
2007-07-12 12:01:00,12.826,12.906,12.799,12.806,500000.0
2007-07-12 12:02:00,12.823,12.866,12.786,12.826,450000.0
2007-07-12 12:03:00,12.832,12.872,12.73,12.73,450000.0
2007-07-12 12:04:00,12.843,12.86,12.717,12.719,500000.0
2007-07-12 12:05:00,12.858,12.858,12.714,12.817,400000.0
2007-07-12 12:06:00,12.843,12.886,12.771,12.848,500000.0
2007-07-12 12:07:00,12.748,12.874,12.729,12.731,350000.0
2007-07-12 12:08:00,12.844,12.887,12.731,12.833,550000.0
2007-07-12 12:09:00,12.828,12.913,12.798,12.887,550000.0
2007-07-12 12:10:00,12.91,12.91,12.802,12.88,350000.0
2007-07-12 12:11:00,12.787,12.875,12.768,12.782,350000.0
2007-07-12 12:12:00,12.736,12.874,12.717,12.835,550000.0
2007-07-12 12:13:00,12.9,12.9,12.789,12.875,350000.0
2007-07-12 12:14:00,12.891,12.927,12.812,12.878,450000.0
2007-07-12 12:15:00,12.885,12.91,12.803,12.875,350000.0
2007-07-12 12:16:00,12.806,12.877,12.771,12.841,450000.0
2007-07-12 12:17:00,12.8,12.882,12.782,12.882,350000.0
2007-07-12 12:18:00,12.881,12.914,12.785,12.785,400000.0
2007-07-12 12:19:00,12.812,12.849,12.744,12.765,450000.0
2007-07-12 12:20:00,12.884,12.885,12.815,12.815,350000.0
2007-07-12 12:21:00,12.8,12.908,12.8,12.819,450000.0
2007-07-12 12:22:00,12.796,12.89,12.747,12.843,450000.0
2007-07-12 12:24:00,12.83,12.897,12.76,12.886,500000.0
2007-07-12 12:25:00,12.891,12.914,12.816,12.816,450000.0
2007-07-12 12:26:00,12.83,12.832,12.739,12.832,400000.0
2007-07-12 12:27:00,12.827,12.889,12.71,12.889,500000.0
2007-07-12 12:28:00,12.786,12.89,12.786,12.817,500000.0
2007-07-12 12:29:00,12.837,12.901,12.786,12.877,450000.0
2007-07-12 12:30:00,12.794,12.885,12.767,12.885,400000.0
2007-07-12 12:31:00,12.805,12.858,12.776,12.785,350000.0
2007-07-12 12:32:00,12.855,12.93,12.818,12.831,350000.0
2007-07-12 12:33:00,12.821,12.931,12.802,12.802,550000.0
2007-07-12 12:34:00,12.883,12.924,12.817,12.924,350000.0
2007-07-12 12:35:00,12.921,12.921,12.806,12.878,500000.0
2007-07-12 12:36:00,12.918,12.937,12.856,12.856,400000.0
2007-07-12 12:37:00,12.911,12.934,12.83,12.855,550000.0
2007-07-12 12:38:00,12.898,12.898,12.827,12.855,400000.0
2007-07-12 12:39:00,12.833,12.927,12.804,12.86,550000.0
2007-07-12 12:41:00,12.865,12.936,12.792,12.936,400000.0
2007-07-12 12:42:00,12.89,12.947,12.853,12.887,250000.0
2007-07-12 12:43:00,12.924,12.924,12.791,12.791,350000.0
2007-07-12 12:45:00,12.822,12.937,12.815,12.903,450000.0
2007-07-12 12:46:00,12.945,12.952,12.844,12.909,400000.0
2007-07-12 12:47:00,12.921,12.921,12.829,12.842,350000.0
2007-07-12 12:48:00,12.798,12.936,12.788,12.825,300000.0
2007-07-12 12:49:00,12.822,12.91,12.755,12.81,400000.0
2007-07-12 12:50:00,12.847,12.971,12.847,12.923,450000.0
2007-07-12 12:51:00,12.841,12.938,12.822,12.865,350000.0
2007-07-12 12:52:00,12.895,12.936,12.802,12.831,350000.0
2007-07-12 12:53:00,12.866,12.914,12.866,12.881,400000.0
2007-07-12 12:54:00,12.823,12.91,12.797,12.862,550000.0
2007-07-12 12:55:00,12.803,12.905,12.744,12.827,550000.0
2007-07-12 12:56:00,12.942,12.942,12.791,12.881,500000.0
2007-07-12 12:57:00,12.901,12.957,12.835,12.843,450000.0
2007-07-12 12:58:00,12.87,12.948,12.831,12.908,450000.0
2007-07-12 12:59:00,12.844,12.924,12.809,12.809,450000.0
2007-07-12 13:00:00,12.921,12.921,12.76,12.848,550000.0
2007-07-12 13:01:00,12.904,12.938,12.837,12.868,400000.0
2007-07-12 13:02:00,12.876,12.957,12.874,12.918,350000.0
2007-07-12 13:03:00,12.928,12.931,12.809,12.916,550000.0
2007-07-12 13:04:00,12.811,12.938,12.811,12.895,450000.0
2007-07-12 13:05:00,12.936,12.944,12.797,12.797,550000.0
2007-07-12 13:06:00,12.889,12.932,12.828,12.855,400000.0
2007-07-12 13:07:00,12.89,12.947,12.852,12.907,450000.0
2007-07-12 13:08:00,12.913,12.961,12.854,12.941,350000.0
2007-07-12 13:09:00,12.905,12.909,12.775,12.812,400000.0
2007-07-12 13:10:00,12.741,12.918,12.741,12.913,500000.0
2007-07-12 13:11:00,12.941,12.969,12.866,12.925,400000.0
2007-07-12 13:12:00,12.901,12.928,12.796,12.889,350000.0
2007-07-12 13:13:00,12.862,12.953,12.862,12.915,350000.0
2007-07-12 13:14:00,12.925,12.959,12.881,12.904,400000.0
2007-07-12 13:15:00,12.898,12.898,12.772,12.801,450000.0
2007-07-12 13:16:00,12.943,12.961,12.822,12.904,500000.0
2007-07-12 13:17:00,12.862,12.885,12.765,12.779,400000.0
2007-07-12 13:18:00,12.912,12.912,12.816,12.852,350000.0
2007-07-12 13:19:00,12.904,12.939,12.809,12.939,550000.0
2007-07-12 13:20:00,12.932,12.949,12.807,12.897,550000.0
2007-07-12 13:21:00,12.918,12.918,12.818,12.859,450000.0
2007-07-12 13:22:00,12.92,12.982,12.818,12.861,550000.0
2007-07-12 13:23:00,12.925,12.951,12.826,12.856,450000.0
2007-07-12 13:25:00,12.819,12.953,12.819,12.892,250000.0
2007-07-12 13:27:00,12.897,12.897,12.782,12.784,400000.0
2007-07-12 13:29:00,12.912,12.968,12.838,12.906,400000.0
2007-07-12 13:30:00,12.82,12.915,12.82,12.894,450000.0
2007-07-12 13:31:00,12.896,12.949,12.846,12.902,400000.0
2007-07-12 13:32:00,12.89,12.903,12.826,12.884,400000.0
2007-07-12 13:34:00,12.931,12.931,12.834,12.85,350000.0
2007-07-12 13:35:00,12.953,12.954,12.876,12.935,400000.0
2007-07-12 13:37:00,12.946,12.946,12.796,12.889,450000.0
2007-07-12 13:38:00,12.907,12.937,12.853,12.937,250000.0
2007-07-12 13:39:00,12.833,12.92,12.822,12.822,350000.0
2007-07-12 13:41:00,12.952,12.952,12.924,12.943,150000.0
2007-07-12 13:42:00,12.86,12.903,12.819,12.879,450000.0
2007-07-12 13:43:00,12.842,12.862,12.768,12.798,450000.0
2007-07-12 13:44:00,12.937,12.939,12.791,12.791,500000.0
2007-07-12 13:45:00,12.893,12.899,12.764,12.815,500000.0
2007-07-12 13:47:00,12.932,12.932,12.885,12.927,450000.0
2007-07-12 13:48:00,12.93,12.93,12.858,12.899,300000.0
2007-07-12 13:49:00,12.835,12.896,12.78,12.782,350000.0
2007-07-12 13:50:00,12.798,12.869,12.746,12.751,550000.0
2007-07-12 13:51:00,12.873,12.915,12.785,12.835,400000.0
2007-07-12 13:52:00,12.903,12.935,12.813,12.898,400000.0
2007-07-12 13:55:00,12.937,12.959,12.822,12.822,350000.0
2007-07-12 13:56:00,12.888,12.893,12.819,12.891,350000.0
2007-07-12 13:57:00,12.857,12.907,12.778,12.907,350000.0
2007-07-12 13:58:00,12.916,12.916,12.788,12.869,400000.0
2007-07-12 13:59:00,12.871,12.945,12.809,12.897,350000.0
2007-07-12 14:00:00,12.944,12.948,12.85,12.854,450000.0
2007-07-12 14:01:00,12.916,12.916,12.789,12.789,350000.0
2007-07-12 14:02:00,12.78,12.895,12.78,12.86,400000.0
2007-07-12 14:03:00,12.924,12.934,12.802,12.869,400000.0
2007-07-12 14:04:00,12.891,12.931,12.85,12.89,350000.0
2007-07-12 14:05:00,12.919,12.934,12.824,12.879,400000.0
2007-07-12 14:06:00,12.846,12.93,12.798,12.83,450000.0
2007-07-12 14:07:00,12.905,12.926,12.793,12.926,350000.0
2007-07-12 14:08:00,12.821,12.936,12.821,12.915,350000.0
2007-07-12 14:09:00,12.83,12.897,12.83,12.858,450000.0
2007-07-12 14:10:00,12.915,12.932,12.797,12.797,350000.0
2007-07-12 14:11:00,12.885,12.91,12.801,12.891,250000.0
2007-07-12 14:12:00,12.863,12.939,12.857,12.939,500000.0
2007-07-12 14:13:00,12.897,12.972,12.846,12.887,450000.0
2007-07-12 14:14:00,12.925,12.949,12.823,12.849,400000.0
2007-07-12 14:15:00,12.883,12.967,12.849,12.862,350000.0
2007-07-12 14:16:00,12.903,12.933,12.798,12.926,500000.0
2007-07-12 14:17:00,12.946,12.961,12.872,12.947,350000.0
2007-07-12 14:18:00,12.88,12.938,12.832,12.93,350000.0
2007-07-12 14:19:00,12.958,13.007,12.856,12.928,350000.0
2007-07-12 14:20:00,12.926,12.966,12.842,12.914,500000.0
2007-07-12 14:21:00,12.951,12.959,12.844,12.884,400000.0
2007-07-12 14:22:00,12.923,12.955,12.869,12.869,350000.0
2007-07-12 14:23:00,12.933,12.971,12.836,12.881,450000.0
2007-07-12 14:24:00,12.927,12.951,12.791,12.864,550000.0
2007-07-12 14:25:00,12.855,12.955,12.81,12.81,350000.0
2007-07-12 14:26:00,12.877,12.94,12.827,12.827,450000.0
2007-07-12 14:27:00,12.83,12.965,12.83,12.88,500000.0
2007-07-12 14:28:00,12.946,12.948,12.84,12.84,450000.0
2007-07-12 14:29:00,12.955,12.955,12.827,12.935,250000.0
2007-07-12 14:30:00,12.911,12.99,12.86,12.982,350000.0
2007-07-12 14:31:00,12.891,12.98,12.85,12.94,400000.0
2007-07-12 14:32:00,12.939,12.957,12.856,12.856,500000.0
2007-07-12 14:33:00,12.95,12.985,12.872,12.966,500000.0
2007-07-12 14:34:00,13.011,13.011,12.914,12.976,350000.0
2007-07-12 14:35:00,12.96,12.968,12.84,12.878,400000.0
2007-07-12 14:36:00,12.97,12.977,12.898,12.932,350000.0
2007-07-12 14:37:00,12.877,12.939,12.842,12.842,350000.0
2007-07-12 14:38:00,12.844,12.983,12.844,12.865,350000.0
2007-07-12 14:39:00,12.902,12.943,12.848,12.886,500000.0
2007-07-12 14:40:00,12.866,12.942,12.808,12.872,400000.0
2007-07-12 14:41:00,12.978,12.985,12.841,12.984,400000.0
2007-07-12 14:42:00,12.988,12.988,12.869,12.961,450000.0
2007-07-12 14:43:00,12.926,12.926,12.837,12.925,350000.0
2007-07-12 14:44:00,12.93,12.968,12.836,12.893,400000.0
2007-07-12 14:45:00,12.934,12.94,12.805,12.805,350000.0
2007-07-12 14:46:00,12.917,12.969,12.806,12.969,450000.0
2007-07-12 14:47:00,12.867,12.981,12.867,12.957,550000.0
2007-07-12 14:48:00,12.931,12.931,12.855,12.859,400000.0
2007-07-12 14:49:00,12.886,12.993,12.872,12.934,500000.0
2007-07-12 14:50:00,12.888,13.026,12.885,12.978,450000.0
2007-07-12 14:51:00,12.848,12.965,12.836,12.854,400000.0
2007-07-12 14:52:00,12.93,12.956,12.864,12.956,200000.0
2007-07-12 14:53:00,12.908,12.939,12.801,12.939,450000.0
2007-07-12 14:54:00,12.829,12.96,12.829,12.907,300000.0
2007-07-12 14:55:00,12.831,12.952,12.831,12.892,450000.0
2007-07-12 14:56:00,12.786,12.889,12.782,12.837,450000.0
2007-07-12 14:57:00,12.857,12.929,12.821,12.847,400000.0
2007-07-12 14:58:00,12.906,12.951,12.807,12.807,400000.0
2007-07-12 14:59:00,12.841,12.939,12.792,12.792,250000.0
2007-07-12 15:00:00,12.931,12.931,12.828,12.891,450000.0
2007-07-12 15:01:00,12.896,12.932,12.865,12.908,350000.0
2007-07-12 15:02:00,12.794,12.939,12.794,12.879,400000.0
2007-07-12 15:03:00,12.841,12.906,12.78,12.877,450000.0
2007-07-12 15:04:00,12.826,12.877,12.789,12.789,350000.0
2007-07-12 15:05:00,12.869,12.934,12.821,12.905,450000.0
2007-07-12 15:06:00,12.88,12.919,12.799,12.799,500000.0
2007-07-12 15:07:00,12.907,12.924,12.805,12.846,500000.0
2007-07-12 15:08:00,12.801,12.886,12.785,12.863,450000.0
2007-07-12 15:09:00,12.872,12.936,12.824,12.824,400000.0
2007-07-12 15:10:00,12.833,12.935,12.814,12.857,450000.0
2007-07-12 15:11:00,12.885,12.895,12.769,12.803,550000.0
2007-07-12 15:12:00,12.843,12.938,12.806,12.828,450000.0
2007-07-12 15:13:00,12.792,12.934,12.787,12.787,500000.0
2007-07-12 15:14:00,12.832,12.899,12.775,12.828,400000.0
2007-07-12 15:15:00,12.796,12.916,12.78,12.869,450000.0
2007-07-12 15:16:00,12.84,12.941,12.825,12.866,500000.0
2007-07-12 15:17:00,12.905,12.963,12.822,12.822,550000.0
2007-07-12 15:18:00,12.931,12.951,12.828,12.902,450000.0
2007-07-12 15:19:00,12.839,12.927,12.788,12.86,450000.0
2007-07-12 15:20:00,12.86,12.891,12.75,12.891,450000.0
2007-07-12 15:21:00,12.866,12.966,12.818,12.906,450000.0
2007-07-12 15:22:00,12.896,12.942,12.817,12.853,550000.0
2007-07-12 15:23:00,12.934,12.958,12.827,12.958,350000.0
2007-07-12 15:24:00,12.95,12.961,12.87,12.961,450000.0
2007-07-12 15:25:00,12.83,12.936,12.83,12.919,250000.0
2007-07-12 15:26:00,12.934,12.934,12.813,12.913,350000.0
2007-07-12 15:27:00,12.923,12.945,12.858,12.907,400000.0
2007-07-12 15:28:00,12.92,12.943,12.862,12.943,350000.0
2007-07-12 15:29:00,12.925,12.944,12.828,12.919,500000.0
2007-07-12 15:30:00,12.947,12.979,12.892,12.929,450000.0
2007-07-12 15:31:00,12.909,13.009,12.864,12.884,550000.0
2007-07-12 15:32:00,12.954,12.965,12.85,12.939,550000.0
2007-07-12 15:33:00,12.886,12.931,12.811,12.931,450000.0
2007-07-12 15:34:00,12.896,12.983,12.853,12.983,500000.0
2007-07-12 15:35:00,12.961,12.974,12.887,12.974,600000.0
2007-07-12 15:36:00,12.862,13.011,12.862,12.874,400000.0
2007-07-12 15:37:00,12.894,13.011,12.852,12.852,450000.0
2007-07-12 15:38:00,12.973,12.985,12.873,12.873,400000.0
2007-07-12 15:39:00,12.934,13.042,12.883,12.941,500000.0
2007-07-12 15:40:00,12.925,13.056,12.897,12.966,450000.0
2007-07-12 15:41:00,12.963,13.042,12.957,13.042,450000.0
2007-07-12 15:42:00,13.058,13.059,13.019,13.029,400000.0
2007-07-12 15:43:00,12.987,13.047,12.926,13.047,400000.0
2007-07-12 15:44:00,12.971,13.052,12.925,12.961,400000.0
2007-07-12 15:45:00,13.04,13.043,12.919,13.02,400000.0
2007-07-12 15:46:00,13.018,13.054,12.917,12.962,550000.0
2007-07-12 15:47:00,12.936,13.043,12.896,12.896,350000.0
2007-07-12 15:48:00,13.025,13.03,12.875,12.911,500000.0
2007-07-12 15:49:00,12.982,13.041,12.942,13.015,400000.0
2007-07-12 15:50:00,12.966,13.012,12.928,12.928,350000.0
2007-07-12 15:51:00,13.046,13.046,12.931,13.026,450000.0
2007-07-12 15:52:00,12.996,13.023,12.844,13.014,450000.0
2007-07-12 15:53:00,13.03,13.03,12.955,13.01,350000.0
2007-07-12 15:54:00,12.926,13.023,12.888,12.992,350000.0
2007-07-12 15:55:00,13.026,13.026,12.925,12.994,400000.0
2007-07-12 15:56:00,13.004,13.067,12.943,12.944,1000000.0
2007-07-12 15:57:00,13.034,13.04,12.996,13.028,350000.0
2007-07-12 15:58:00,12.96,13.043,12.929,13.029,500000.0
2007-07-12 15:59:00,12.899,13.008,12.899,13.006,350000.0
2007-07-12 16:00:00,12.976,13.058,12.934,13.015,450000.0
2007-07-12 16:01:00,13.039,13.039,12.905,12.916,350000.0
2007-07-12 16:02:00,13.019,13.085,12.972,13.072,450000.0
2007-07-12 16:03:00,12.979,13.049,12.969,12.969,350000.0
2007-07-12 16:04:00,13.056,13.056,12.942,13.0,350000.0
2007-07-12 16:05:00,13.0,13.045,12.921,13.045,550000.0
2007-07-12 16:06:00,12.962,13.063,12.93,12.93,400000.0
2007-07-12 16:07:00,13.068,13.097,12.955,12.972,450000.0
2007-07-12 16:08:00,13.024,13.029,12.906,12.906,450000.0
2007-07-12 16:09:00,13.053,13.053,12.941,13.016,350000.0
2007-07-12 16:10:00,12.979,13.064,12.944,13.036,350000.0
2007-07-12 16:11:00,13.038,13.047,12.955,13.014,400000.0
2007-07-12 16:12:00,13.018,13.063,12.91,12.985,500000.0
2007-07-12 16:13:00,12.964,13.079,12.939,13.019,400000.0
2007-07-12 16:14:00,13.005,13.005,12.877,12.908,550000.0
2007-07-12 16:15:00,13.009,13.069,12.925,13.059,450000.0
2007-07-12 16:16:00,13.054,13.056,12.948,13.056,350000.0
2007-07-12 16:17:00,13.064,13.064,12.927,12.961,500000.0
2007-07-12 16:18:00,12.973,13.019,12.926,12.926,350000.0
2007-07-12 16:19:00,12.991,13.047,12.915,12.96,400000.0
2007-07-12 16:20:00,12.947,13.032,12.917,12.957,350000.0
2007-07-12 16:21:00,13.009,13.053,12.928,12.97,450000.0
2007-07-12 16:22:00,12.998,13.016,12.889,12.929,400000.0
2007-07-12 16:23:00,12.944,13.036,12.94,12.947,350000.0
2007-07-12 16:24:00,12.973,13.033,12.896,12.995,450000.0
2007-07-12 16:25:00,12.999,13.009,12.896,13.009,400000.0
2007-07-12 16:26:00,12.953,13.0,12.874,12.877,350000.0
2007-07-12 16:27:00,12.947,13.013,12.911,12.978,450000.0
2007-07-12 16:28:00,12.985,13.029,12.938,12.973,400000.0
2007-07-12 16:29:00,12.933,13.043,12.924,13.02,500000.0
2007-07-12 16:30:00,12.957,13.035,12.942,12.962,500000.0
2007-07-12 16:31:00,13.001,13.001,12.891,12.918,350000.0
2007-07-12 16:32:00,13.037,13.037,12.909,12.909,500000.0
2007-07-12 16:33:00,13.046,13.046,12.935,13.025,400000.0
2007-07-12 16:34:00,12.953,13.077,12.953,12.966,550000.0
2007-07-12 16:35:00,13.024,13.059,12.92,12.999,550000.0
2007-07-12 16:36:00,12.942,13.061,12.896,12.966,500000.0
2007-07-12 16:38:00,13.013,13.043,12.899,13.043,450000.0
2007-07-12 16:39:00,12.966,13.03,12.912,13.03,450000.0
2007-07-12 16:40:00,13.033,13.054,12.916,12.951,550000.0
2007-07-12 16:41:00,12.961,12.997,12.925,12.931,350000.0
2007-07-12 16:42:00,13.026,13.026,12.91,13.026,400000.0
2007-07-12 16:43:00,12.989,13.031,12.896,13.031,400000.0
2007-07-12 16:44:00,13.003,13.046,12.933,12.99,250000.0
2007-07-12 16:45:00,13.018,13.018,12.864,12.929,400000.0
2007-07-12 16:46:00,13.046,13.046,12.924,12.997,500000.0
2007-07-12 16:47:00,13.002,13.043,12.939,13.009,300000.0
2007-07-12 16:48:00,13.002,13.031,12.903,13.007,350000.0
2007-07-12 16:49:00,12.957,13.033,12.896,12.896,400000.0
2007-07-12 16:50:00,13.016,13.023,12.916,13.023,500000.0
2007-07-12 16:51:00,13.052,13.066,12.94,12.943,550000.0
2007-07-12 16:52:00,13.005,13.005,12.884,12.97,450000.0
2007-07-12 16:53:00,12.902,13.036,12.902,13.004,350000.0
2007-07-12 16:54:00,12.928,13.025,12.901,12.902,550000.0
2007-07-12 16:55:00,13.046,13.046,12.95,13.043,400000.0
2007-07-12 16:56:00,12.933,13.021,12.887,12.945,550000.0
2007-07-12 16:57:00,12.992,13.083,12.939,13.049,400000.0
2007-07-12 16:58:00,12.948,13.01,12.897,12.897,250000.0
2007-07-12 16:59:00,12.932,13.077,12.932,12.977,350000.0
2007-07-12 17:00:00,12.896,13.02,12.896,13.009,450000.0
2007-07-12 17:01:00,12.971,13.024,12.896,12.939,350000.0
2007-07-12 17:02:00,12.992,12.992,12.872,12.976,450000.0
2007-07-12 17:03:00,13.046,13.07,12.924,12.998,400000.0
2007-07-12 17:04:00,12.943,13.041,12.912,13.002,800000.0
2007-07-12 17:05:00,12.946,13.045,12.926,13.011,700000.0
2007-07-12 17:06:00,12.945,13.033,12.885,12.986,500000.0
2007-07-12 17:07:00,13.041,13.158,12.952,13.048,950000.0
2007-07-12 17:08:00,13.033,13.068,12.933,13.029,550000.0
2007-07-12 17:09:00,12.936,13.056,12.936,13.014,800000.0
2007-07-12 17:10:00,12.934,13.076,12.928,13.076,600000.0
2007-07-12 17:11:00,13.042,13.079,12.911,12.979,450000.0
2007-07-12 17:12:00,12.918,13.047,12.918,13.006,350000.0
2007-07-12 17:13:00,13.015,13.015,12.964,12.966,350000.0
2007-07-12 17:14:00,12.988,13.067,12.911,13.016,350000.0
2007-07-12 17:15:00,13.008,13.033,12.87,12.98,900000.0
2007-07-12 17:16:00,13.042,13.042,12.879,12.972,450000.0
2007-07-12 17:17:00,13.024,13.064,12.88,12.973,750000.0
2007-07-12 17:18:00,12.899,13.007,12.899,13.007,350000.0
2007-07-12 17:19:00,13.026,13.026,12.912,13.011,550000.0
2007-07-12 17:20:00,12.901,13.043,12.901,13.007,650000.0
2007-07-12 17:21:00,13.018,13.045,12.894,12.894,400000.0
2007-07-12 17:22:00,12.955,13.053,12.919,13.053,400000.0
2007-07-12 17:23:00,13.045,13.052,12.955,12.964,350000.0
2007-07-12 17:24:00,12.987,13.055,12.919,12.928,400000.0
2007-07-12 17:25:00,12.987,13.022,12.882,13.022,500000.0
2007-07-12 17:26:00,12.993,13.044,12.909,13.044,400000.0
2007-07-12 17:27:00,13.002,13.024,12.9,12.975,700000.0
2007-07-12 17:28:00,12.96,13.002,12.904,12.904,350000.0
2007-07-12 17:29:00,12.963,13.032,12.9,13.0,400000.0
2007-07-12 17:30:00,12.982,13.006,12.854,13.006,900000.0
2007-07-12 17:31:00,12.939,13.021,12.939,13.021,100000.0
2007-07-12 17:32:00,13.012,13.012,12.883,12.972,450000.0
2007-07-12 17:33:00,12.906,13.023,12.906,13.023,250000.0
2007-07-12 17:34:00,12.965,13.045,12.883,12.919,700000.0
2007-07-12 17:35:00,13.001,13.015,12.815,13.015,900000.0
2007-07-12 17:36:00,12.966,13.018,12.906,12.993,400000.0
2007-07-12 17:37:00,12.878,12.985,12.861,12.961,450000.0
2007-07-12 17:38:00,12.886,13.019,12.886,12.989,500000.0
2007-07-12 17:39:00,12.892,12.961,12.892,12.915,550000.0
2007-07-12 17:40:00,12.965,13.023,12.865,12.913,400000.0
2007-07-12 17:41:00,13.025,13.04,12.899,12.901,450000.0
2007-07-12 17:42:00,12.881,12.987,12.881,12.987,350000.0
2007-07-12 17:43:00,13.004,13.063,12.916,12.916,400000.0
2007-07-12 17:44:00,13.003,13.036,12.933,13.036,350000.0
2007-07-12 17:45:00,12.916,13.025,12.909,12.981,400000.0
2007-07-12 17:46:00,13.039,13.039,12.978,13.035,250000.0
2007-07-12 17:47:00,13.034,13.039,12.899,13.039,400000.0
2007-07-12 17:48:00,12.956,13.067,12.951,12.97,550000.0
2007-07-12 17:49:00,13.032,13.058,12.947,13.031,550000.0
2007-07-12 17:50:00,13.014,13.014,12.843,12.885,300000.0
2007-07-12 17:51:00,12.919,13.023,12.914,12.935,650000.0
2007-07-12 17:52:00,12.921,12.986,12.869,12.884,400000.0
2007-07-12 17:53:00,13.019,13.019,12.868,12.943,450000.0
2007-07-12 17:54:00,13.013,13.013,12.884,12.884,250000.0
2007-07-12 17:55:00,12.891,13.037,12.891,13.037,350000.0
2007-07-12 17:56:00,12.981,13.025,12.89,12.89,550000.0
2007-07-12 17:57:00,12.925,12.999,12.895,12.977,450000.0
2007-07-12 17:58:00,12.976,13.023,12.901,12.97,500000.0
2007-07-12 17:59:00,12.983,12.993,12.88,12.993,550000.0
2007-07-12 18:00:00,13.036,13.059,12.927,12.956,450000.0
2007-07-12 18:01:00,12.957,12.982,12.866,12.909,400000.0
2007-07-12 18:02:00,12.967,13.036,12.967,13.036,350000.0
2007-07-12 18:03:00,13.022,13.022,12.889,12.927,400000.0
2007-07-12 18:04:00,13.055,13.055,12.95,13.015,300000.0
2007-07-12 18:05:00,13.006,13.044,12.909,13.031,350000.0
2007-07-12 18:06:00,12.909,12.994,12.902,12.904,250000.0
2007-07-12 18:07:00,12.999,13.039,12.91,13.039,250000.0
2007-07-12 18:08:00,12.959,13.048,12.937,12.995,400000.0
2007-07-12 18:09:00,12.909,13.034,12.902,12.942,500000.0
2007-07-12 18:10:00,12.869,12.985,12.853,12.89,400000.0
2007-07-12 18:11:00,12.958,13.046,12.922,13.046,450000.0
2007-07-12 18:12:00,12.98,13.029,12.944,12.954,400000.0
2007-07-12 18:13:00,12.978,13.031,12.919,12.919,350000.0
2007-07-12 18:14:00,13.038,13.057,12.946,13.005,500000.0
2007-07-12 18:15:00,12.974,13.057,12.943,12.976,350000.0
2007-07-12 18:16:00,13.038,13.099,12.945,12.976,350000.0
2007-07-12 18:17:00,13.045,13.047,12.952,13.035,400000.0
2007-07-12 18:18:00,13.028,13.069,12.968,12.984,400000.0
2007-07-12 18:19:00,12.915,13.026,12.89,12.927,550000.0
2007-07-12 18:20:00,13.057,13.08,12.933,13.07,500000.0
2007-07-12 18:21:00,13.032,13.032,12.926,13.007,250000.0
2007-07-12 18:22:00,12.975,13.07,12.917,12.96,450000.0
2007-07-12 18:23:00,12.921,13.06,12.906,12.945,500000.0
2007-07-12 18:24:00,12.919,13.019,12.919,12.925,250000.0
2007-07-12 18:25:00,12.975,13.044,12.941,12.972,400000.0
2007-07-12 18:26:00,12.987,13.042,12.941,12.943,500000.0
2007-07-12 18:27:00,13.063,13.063,12.92,12.964,400000.0
2007-07-12 18:28:00,12.982,12.999,12.851,12.895,500000.0
2007-07-12 18:29:00,12.955,13.055,12.914,12.932,400000.0
2007-07-12 18:30:00,13.032,13.032,12.945,13.017,500000.0
2007-07-12 18:31:00,13.016,13.016,12.902,12.991,450000.0
2007-07-12 18:32:00,12.963,13.021,12.896,12.957,500000.0
2007-07-12 18:33:00,13.027,13.027,12.892,12.932,350000.0
2007-07-12 18:34:00,12.943,13.037,12.943,13.037,300000.0
2007-07-12 18:35:00,12.959,13.051,12.925,12.925,400000.0
2007-07-12 18:36:00,12.996,13.054,12.912,12.942,450000.0
2007-07-12 18:37:00,13.031,13.031,12.941,12.996,250000.0
2007-07-12 18:38:00,13.05,13.05,12.969,13.015,550000.0
2007-07-12 18:39:00,12.936,13.047,12.926,12.932,450000.0
2007-07-12 18:40:00,12.939,13.061,12.934,12.992,600000.0
2007-07-12 18:41:00,12.986,12.999,12.876,12.891,650000.0
2007-07-12 18:43:00,13.046,13.059,12.926,12.968,300000.0
2007-07-12 18:44:00,13.002,13.031,12.912,12.952,350000.0
2007-07-12 18:45:00,12.932,12.999,12.898,12.898,500000.0
2007-07-12 18:46:00,12.962,12.986,12.926,12.986,250000.0
2007-07-12 18:47:00,12.989,13.045,12.896,12.934,500000.0
2007-07-12 18:48:00,12.929,13.08,12.929,12.975,400000.0
2007-07-12 18:49:00,12.967,13.005,12.934,13.004,400000.0
2007-07-12 18:50:00,13.02,13.049,12.913,12.96,650000.0
2007-07-12 18:51:00,12.943,13.029,12.943,13.015,250000.0
2007-07-12 18:52:00,12.98,13.049,12.945,12.945,350000.0
2007-07-12 18:53:00,13.045,13.052,12.922,12.968,300000.0
2007-07-12 18:54:00,13.014,13.036,12.883,13.036,350000.0
2007-07-12 18:55:00,12.93,13.042,12.93,12.976,400000.0
2007-07-12 18:56:00,13.001,13.053,12.934,13.011,350000.0
2007-07-12 18:57:00,12.99,13.055,12.936,13.008,600000.0
2007-07-12 18:58:00,12.904,13.011,12.892,12.984,450000.0
2007-07-12 18:59:00,12.998,13.033,12.894,13.028,550000.0
2007-07-12 19:01:00,12.978,13.027,12.897,12.897,450000.0
2007-07-12 19:02:00,13.002,13.044,12.898,13.012,600000.0
2007-07-12 19:03:00,12.968,13.088,12.932,13.035,700000.0
2007-07-12 19:04:00,12.972,13.046,12.942,12.956,550000.0
2007-07-12 19:05:00,13.027,13.081,12.968,12.988,500000.0
2007-07-12 19:06:00,12.955,13.04,12.954,12.954,300000.0
2007-07-12 19:07:00,12.983,13.08,12.963,12.989,600000.0
2007-07-12 19:08:00,12.959,13.076,12.94,13.016,950000.0
2007-07-12 19:09:00,12.974,13.043,12.949,12.965,500000.0
2007-07-12 19:10:00,13.046,13.064,12.942,12.966,650000.0
2007-07-12 19:11:00,12.967,13.018,12.921,13.005,650000.0
2007-07-12 19:12:00,12.971,13.05,12.903,13.03,450000.0
2007-07-12 19:13:00,13.033,13.04,12.913,13.04,350000.0
2007-07-12 19:14:00,12.992,13.047,12.908,12.908,800000.0
2007-07-12 19:15:00,12.999,13.019,12.926,13.0,600000.0
2007-07-12 19:16:00,13.016,13.047,12.951,13.033,400000.0
2007-07-12 19:17:00,13.007,13.012,12.939,13.005,400000.0
2007-07-12 19:18:00,12.939,13.051,12.929,13.051,500000.0
2007-07-12 19:19:00,12.997,13.039,12.926,13.029,350000.0
2007-07-12 19:20:00,12.957,13.0,12.908,12.942,550000.0
2007-07-12 19:21:00,12.995,13.083,12.968,12.98,350000.0
2007-07-12 19:22:00,13.054,13.099,12.974,12.974,550000.0
2007-07-12 19:23:00,12.962,13.092,12.962,13.036,400000.0
2007-07-12 19:24:00,12.963,13.124,12.937,12.946,750000.0
2007-07-12 19:25:00,12.976,13.047,12.929,13.037,700000.0
2007-07-12 19:26:00,13.041,13.085,12.971,12.971,400000.0
2007-07-12 19:27:00,12.982,13.061,12.904,13.061,900000.0
2007-07-12 19:28:00,12.957,13.102,12.954,12.959,500000.0
2007-07-12 19:29:00,12.961,13.083,12.961,12.974,250000.0
2007-07-12 19:30:00,12.929,13.047,12.929,12.952,550000.0
2007-07-12 19:31:00,12.986,13.093,12.947,13.029,500000.0
2007-07-12 19:32:00,13.049,13.049,12.904,13.016,800000.0
2007-07-12 19:33:00,13.079,13.079,12.947,13.027,250000.0
2007-07-12 19:34:00,13.019,13.06,13.019,13.026,200000.0
2007-07-12 19:35:00,12.962,13.035,12.945,13.035,300000.0
2007-07-12 19:36:00,12.977,13.041,12.977,13.041,200000.0
2007-07-12 19:37:00,13.058,13.058,12.955,13.028,400000.0
2007-07-12 19:39:00,13.021,13.053,12.926,13.053,150000.0
2007-07-12 19:40:00,12.928,13.031,12.911,12.934,400000.0
2007-07-12 19:41:00,12.932,12.955,12.932,12.952,150000.0
2007-07-12 19:43:00,13.05,13.05,12.947,13.034,500000.0
2007-07-12 19:45:00,12.982,13.051,12.982,13.05,200000.0
2007-07-12 19:46:00,12.982,13.054,12.977,12.995,300000.0
2007-07-12 19:47:00,12.973,13.035,12.973,13.023,250000.0
2007-07-12 19:48:00,12.978,13.085,12.962,13.061,200000.0
2007-07-12 19:49:00,12.937,13.089,12.937,12.956,450000.0
2007-07-12 19:50:00,12.932,13.018,12.932,13.018,300000.0
2007-07-12 19:51:00,12.984,13.014,12.984,13.014,100000.0
2007-07-12 19:52:00,13.051,13.051,13.051,13.051,50000.0
2007-07-12 19:53:00,12.952,13.066,12.952,13.066,100000.0
2007-07-12 19:54:00,12.979,13.062,12.968,13.062,200000.0
2007-07-12 19:55:00,13.032,13.032,13.031,13.031,100000.0
2007-07-12 19:56:00,12.981,13.049,12.948,13.049,550000.0
2007-07-12 19:57:00,13.01,13.107,12.958,12.966,550000.0
2007-07-12 19:58:00,13.049,13.06,12.95,13.043,400000.0
2007-07-12 19:59:00,13.075,13.077,12.962,13.059,550000.0
2007-07-12 20:00:00,12.949,13.076,12.949,13.076,100000.0
2007-07-12 20:01:00,13.061,13.061,12.947,12.997,350000.0
2007-07-12 20:03:00,13.034,13.043,12.962,13.043,250000.0
2007-07-12 20:05:00,12.947,13.07,12.933,13.065,300000.0
2007-07-12 20:08:00,13.009,13.088,13.009,13.051,150000.0
2007-07-12 20:09:00,13.043,13.043,13.043,13.043,50000.0
2007-07-12 20:12:00,13.055,13.076,13.055,13.076,100000.0
2007-07-12 20:13:00,13.047,13.047,13.047,13.047,50000.0
2007-07-12 20:14:00,13.034,13.056,12.959,13.041,450000.0
2007-07-12 20:15:00,13.073,13.073,12.99,13.034,350000.0
2007-07-12 20:16:00,13.065,13.077,12.934,12.934,250000.0
2007-07-12 20:17:00,12.986,13.087,12.986,13.004,300000.0
2007-07-12 20:18:00,13.019,13.048,12.87,13.048,850000.0
2007-07-12 20:19:00,12.951,13.022,12.951,12.99,250000.0
2007-07-12 20:20:00,13.024,13.041,12.986,13.041,150000.0
2007-07-12 20:21:00,13.061,13.061,12.906,12.985,400000.0
2007-07-12 20:22:00,13.024,13.054,12.927,12.927,450000.0
2007-07-12 20:23:00,13.011,13.048,12.948,12.988,650000.0
2007-07-12 20:24:00,13.034,13.058,12.98,12.98,400000.0
2007-07-12 20:28:00,13.042,13.042,12.97,12.97,100000.0
2007-07-12 20:30:00,12.949,13.096,12.949,13.071,250000.0
2007-07-12 20:31:00,12.958,13.047,12.957,13.023,250000.0
2007-07-12 20:32:00,12.99,13.068,12.931,13.068,350000.0
2007-07-12 20:35:00,12.983,12.983,12.956,12.956,200000.0
2007-07-12 20:36:00,13.031,13.062,12.981,13.062,200000.0
2007-07-12 20:37:00,12.954,12.954,12.929,12.954,150000.0
2007-07-12 20:38:00,13.005,13.071,12.925,13.071,200000.0
2007-07-12 20:39:00,12.985,13.042,12.966,13.012,250000.0
2007-07-12 20:40:00,13.037,13.037,12.956,13.035,350000.0
2007-07-12 20:41:00,13.047,13.047,12.98,12.98,200000.0
2007-07-12 20:42:00,12.99,13.038,12.99,13.038,100000.0
2007-07-12 20:46:00,13.041,13.079,12.943,12.947,450000.0
2007-07-12 20:47:00,12.909,13.05,12.9,13.05,250000.0
2007-07-12 20:48:00,12.976,13.031,12.976,13.031,100000.0
2007-07-12 20:49:00,13.022,13.056,12.894,13.056,350000.0
2007-07-12 20:50:00,12.968,12.968,12.968,12.968,50000.0
2007-07-12 20:51:00,13.056,13.074,12.957,12.957,450000.0
2007-07-12 20:52:00,13.042,13.075,13.042,13.075,100000.0
2007-07-12 20:53:00,13.037,13.037,12.93,12.997,600000.0
2007-07-12 20:54:00,13.008,13.082,13.008,13.082,300000.0
2007-07-12 20:55:00,12.977,13.077,12.977,13.077,150000.0
2007-07-12 20:56:00,12.962,13.051,12.962,12.976,150000.0
2007-07-12 20:59:00,13.025,13.054,12.972,13.054,350000.0
2007-07-12 21:00:00,13.044,13.076,12.965,13.076,350000.0
2007-07-12 21:02:00,13.023,13.023,12.955,12.955,100000.0
2007-07-12 21:05:00,13.029,13.029,12.995,12.995,100000.0
2007-07-12 21:13:00,12.976,13.025,12.976,13.025,100000.0
2007-07-12 21:14:00,12.937,13.051,12.937,13.051,150000.0
2007-07-12 21:15:00,13.066,13.066,12.959,12.959,100000.0
2007-07-12 21:16:00,13.029,13.029,12.923,13.026,150000.0
2007-07-12 21:17:00,12.964,13.016,12.939,12.939,200000.0
2007-07-12 21:19:00,13.072,13.072,12.951,13.064,500000.0
2007-07-12 21:21:00,13.081,13.081,12.92,13.018,700000.0
2007-07-12 21:23:00,13.024,13.039,12.954,13.039,250000.0
2007-07-12 21:25:00,12.963,13.102,12.938,13.046,400000.0
2007-07-12 21:26:00,12.96,13.059,12.943,13.059,350000.0
2007-07-12 21:28:00,12.971,12.971,12.971,12.971,50000.0
2007-07-12 21:29:00,13.068,13.068,12.986,12.986,100000.0
2007-07-12 21:30:00,13.048,13.06,12.926,12.983,350000.0
2007-07-12 21:31:00,12.972,12.972,12.961,12.966,150000.0
2007-07-12 21:33:00,12.935,12.935,12.935,12.935,50000.0
2007-07-12 21:34:00,12.966,13.049,12.966,13.036,350000.0
2007-07-12 21:35:00,13.046,13.046,13.03,13.037,200000.0
2007-07-12 21:38:00,13.07,13.07,12.945,13.002,150000.0
2007-07-12 21:39:00,13.014,13.026,13.014,13.026,100000.0
2007-07-12 21:40:00,12.943,12.979,12.938,12.979,150000.0
2007-07-12 21:42:00,13.031,13.031,12.92,12.997,450000.0
2007-07-12 21:43:00,13.029,13.029,13.026,13.026,100000.0
2007-07-12 21:45:00,13.016,13.031,12.946,13.031,250000.0
2007-07-12 21:46:00,13.022,13.022,12.908,12.982,450000.0
2007-07-12 21:49:00,13.036,13.052,12.941,13.005,450000.0
2007-07-12 21:50:00,13.029,13.029,13.029,13.029,50000.0
2007-07-12 21:52:00,13.036,13.036,12.93,13.002,600000.0
2007-07-12 21:53:00,13.046,13.061,12.949,12.988,300000.0
2007-07-12 21:54:00,13.027,13.027,12.915,12.963,200000.0
2007-07-12 21:55:00,12.947,13.042,12.947,12.948,350000.0
2007-07-12 21:57:00,13.014,13.014,12.955,12.974,250000.0
2007-07-12 21:59:00,13.064,13.064,12.942,13.06,500000.0
2007-07-12 22:00:00,13.037,13.037,13.035,13.035,100000.0
2007-07-12 22:03:00,13.024,13.024,12.999,12.999,100000.0
2007-07-12 22:04:00,13.059,13.065,12.96,13.049,450000.0
2007-07-12 22:06:00,13.03,13.03,13.02,13.02,100000.0
2007-07-12 22:07:00,13.014,13.026,12.924,13.017,200000.0
2007-07-12 22:08:00,12.99,13.026,12.921,12.923,200000.0
2007-07-12 22:15:00,13.014,13.023,12.941,13.023,250000.0
2007-07-12 22:17:00,13.024,13.039,12.954,13.039,250000.0
2007-07-12 22:23:00,13.018,13.033,12.944,13.033,250000.0
2007-07-12 22:24:00,13.041,13.041,12.935,13.007,450000.0
2007-07-12 22:25:00,12.945,13.028,12.909,13.028,400000.0
2007-07-12 22:26:00,13.039,13.039,13.039,13.039,50000.0
2007-07-12 22:28:00,13.029,13.044,12.959,13.044,250000.0
2007-07-12 22:35:00,13.034,13.055,12.963,13.055,250000.0
2007-07-12 22:44:00,13.044,13.054,12.971,13.054,250000.0
2007-07-12 22:48:00,13.046,13.046,12.94,13.012,450000.0
2007-07-12 22:49:00,13.044,13.046,13.042,13.046,200000.0
2007-07-12 22:53:00,13.034,13.055,12.963,13.055,250000.0
2007-07-12 22:54:00,13.038,13.038,12.922,13.002,450000.0
2007-07-12 22:55:00,12.944,13.029,12.923,13.029,400000.0
2007-07-12 22:56:00,13.011,13.03,13.01,13.01,150000.0
2007-07-12 22:58:00,13.031,13.042,12.96,13.042,250000.0
2007-07-12 23:01:00,13.021,13.036,12.951,13.036,250000.0
2007-07-12 23:02:00,13.034,13.034,12.928,13.0,450000.0
2007-07-12 23:03:00,12.951,13.036,12.93,13.036,400000.0
2007-07-12 23:04:00,13.034,13.034,13.019,13.019,100000.0
2007-07-12 23:05:00,12.93,12.951,12.93,12.951,100000.0
2007-07-12 23:08:00,13.019,13.034,12.949,13.034,250000.0
2007-07-12 23:09:00,13.036,13.036,12.93,13.002,450000.0
2007-07-12 23:10:00,12.956,13.034,12.946,13.034,400000.0
2007-07-12 23:11:00,13.024,13.024,12.939,12.939,100000.0
2007-07-12 23:13:00,13.029,13.029,13.029,13.029,100000.0
2007-07-12 23:14:00,13.025,13.025,12.911,12.99,450000.0
2007-07-12 23:15:00,12.947,12.947,12.927,12.927,100000.0
2007-07-12 23:23:00,13.032,13.032,12.912,12.991,450000.0
2007-07-12 23:36:00,13.022,13.022,12.905,12.981,450000.0
2007-07-12 23:39:00,13.004,13.025,12.932,13.025,250000.0
2007-07-12 23:50:00,13.014,13.034,12.942,13.034,250000.0
2007-07-12 23:58:00,12.978,13.02,12.975,12.976,200000.0
2007-07-13 00:00:00,13.029,13.044,12.959,13.044,250000.0
2007-07-13 00:01:00,13.039,13.039,12.933,13.005,450000.0
2007-07-13 00:07:00,13.046,13.046,12.94,13.012,450000.0
2007-07-13 00:08:00,12.949,13.003,12.949,13.003,100000.0
2007-07-13 00:09:00,13.03,13.03,12.958,12.958,100000.0
2007-07-13 00:19:00,13.051,13.051,12.963,13.044,450000.0
2007-07-13 00:24:00,13.056,13.088,12.953,13.059,350000.0
2007-07-13 00:25:00,13.066,13.079,12.97,13.038,450000.0
2007-07-13 00:37:00,12.992,12.992,12.992,12.992,50000.0
2007-07-13 00:38:00,13.035,13.037,13.035,13.037,100000.0
2007-07-13 00:39:00,12.996,13.09,12.996,13.09,400000.0
2007-07-13 01:22:00,13.081,13.081,12.959,13.078,550000.0
2007-07-13 01:24:00,13.042,13.047,12.944,13.009,450000.0
2007-07-13 01:25:00,13.033,13.037,13.033,13.037,100000.0
2007-07-13 01:26:00,12.938,12.938,12.938,12.938,50000.0
2007-07-13 01:27:00,12.984,13.035,12.947,13.002,400000.0
2007-07-13 01:30:00,13.078,13.078,13.046,13.078,150000.0
2007-07-13 01:34:00,13.057,13.115,12.992,12.992,200000.0
2007-07-13 01:36:00,13.052,13.052,12.936,13.012,450000.0
2007-07-13 01:37:00,13.047,13.047,12.962,13.043,250000.0
2007-07-13 01:41:00,13.043,13.043,12.927,13.007,450000.0
2007-07-13 01:43:00,13.029,13.044,12.959,13.044,250000.0
2007-07-13 01:46:00,13.009,13.009,13.009,13.009,50000.0
2007-07-13 01:49:00,13.071,13.082,12.968,13.082,250000.0
2007-07-13 01:52:00,12.983,13.074,12.983,13.074,150000.0
2007-07-13 01:53:00,13.053,13.115,12.956,12.956,350000.0
2007-07-13 01:55:00,12.964,13.057,12.964,12.972,150000.0
2007-07-13 01:56:00,12.978,12.978,12.978,12.978,50000.0
2007-07-13 01:57:00,12.979,12.979,12.979,12.979,50000.0
2007-07-13 01:58:00,13.033,13.033,12.939,13.021,150000.0
2007-07-13 02:05:00,13.048,13.085,12.967,13.046,400000.0
2007-07-13 02:07:00,13.02,13.048,12.948,12.948,200000.0
2007-07-13 02:08:00,13.024,13.034,12.923,13.032,250000.0
2007-07-13 02:09:00,12.994,13.037,12.994,13.016,150000.0
2007-07-13 02:10:00,12.926,13.042,12.926,13.042,300000.0
2007-07-13 02:11:00,13.051,13.105,12.986,13.039,400000.0
2007-07-13 02:12:00,13.015,13.073,12.966,13.066,400000.0
2007-07-13 02:13:00,13.042,13.042,12.935,12.985,200000.0
2007-07-13 02:14:00,13.042,13.06,12.925,13.06,700000.0
2007-07-13 02:15:00,13.066,13.066,12.931,13.044,550000.0
2007-07-13 02:17:00,13.014,13.019,12.915,12.999,400000.0
2007-07-13 02:18:00,13.085,13.094,12.977,12.977,500000.0
2007-07-13 02:21:00,13.022,13.033,12.979,13.033,150000.0
2007-07-13 02:22:00,12.982,12.982,12.938,12.938,100000.0
2007-07-13 02:23:00,13.057,13.057,12.974,13.023,350000.0
2007-07-13 02:24:00,13.002,13.025,12.966,13.025,150000.0
2007-07-13 02:25:00,13.031,13.064,12.927,12.997,650000.0
2007-07-13 02:28:00,13.023,13.036,12.983,13.036,150000.0
2007-07-13 02:30:00,13.029,13.029,12.923,12.995,450000.0
2007-07-13 02:31:00,12.981,12.981,12.981,12.981,50000.0
2007-07-13 02:38:00,12.995,13.029,12.944,12.944,200000.0
2007-07-13 02:39:00,13.028,13.061,12.994,13.012,200000.0
2007-07-13 02:42:00,12.983,13.032,12.917,12.971,400000.0
2007-07-13 02:46:00,13.014,13.034,12.942,13.034,250000.0
2007-07-13 02:48:00,13.011,13.026,12.941,13.026,250000.0
2007-07-13 02:49:00,13.024,13.024,12.918,12.99,450000.0
2007-07-13 03:03:00,13.021,13.021,12.96,12.96,100000.0
2007-07-13 03:04:00,12.958,12.958,12.943,12.943,150000.0
2007-07-13 03:05:00,12.951,13.075,12.912,12.967,450000.0
2007-07-13 03:09:00,13.019,13.065,12.93,13.065,900000.0
2007-07-13 03:10:00,13.027,13.027,12.932,12.937,200000.0
2007-07-13 03:12:00,13.013,13.027,12.943,13.027,250000.0
2007-07-13 03:13:00,13.036,13.054,12.943,13.008,450000.0
2007-07-13 03:14:00,12.944,13.029,12.923,13.029,400000.0
2007-07-13 03:15:00,12.975,12.975,12.88,12.88,200000.0
2007-07-13 03:30:00,12.932,13.047,12.932,13.047,250000.0
2007-07-13 03:34:00,13.009,13.059,13.009,13.041,250000.0
2007-07-13 03:39:00,12.935,13.045,12.935,13.045,150000.0
2007-07-13 03:42:00,12.965,12.965,12.961,12.961,100000.0
2007-07-13 03:43:00,12.948,13.056,12.929,12.958,300000.0
2007-07-13 03:49:00,12.945,13.037,12.92,13.036,550000.0
2007-07-13 03:50:00,12.97,12.992,12.957,12.977,200000.0
2007-07-13 03:58:00,13.02,13.022,13.02,13.022,100000.0
2007-07-13 03:59:00,13.012,13.012,12.895,12.97,450000.0
2007-07-13 04:00:00,12.96,13.015,12.906,12.906,300000.0
2007-07-13 04:02:00,13.016,13.024,12.942,13.024,250000.0
2007-07-13 04:06:00,13.011,13.026,12.941,13.026,250000.0
2007-07-13 04:07:00,13.023,13.023,12.911,12.988,450000.0
2007-07-13 04:08:00,12.96,13.045,12.951,13.045,400000.0
2007-07-13 04:10:00,13.031,13.031,12.925,12.997,450000.0
2007-07-13 04:30:00,13.022,13.022,12.905,12.98,500000.0
2007-07-13 04:41:00,13.014,13.029,12.944,13.029,250000.0
2007-07-13 04:42:00,13.036,13.052,12.942,13.009,450000.0
2007-07-13 04:50:00,13.024,13.033,12.951,13.033,250000.0
2007-07-13 04:54:00,13.014,13.034,12.942,13.034,250000.0
2007-07-13 05:05:00,13.029,13.029,12.962,13.013,150000.0
2007-07-13 05:10:00,13.034,13.103,12.957,12.957,350000.0
2007-07-13 05:11:00,13.081,13.091,12.965,12.965,500000.0
2007-07-13 05:12:00,13.019,13.019,13.019,13.019,50000.0
2007-07-13 05:13:00,13.056,13.063,12.978,13.054,250000.0
2007-07-13 05:14:00,12.993,13.023,12.921,13.023,250000.0
2007-07-13 05:15:00,13.056,13.056,12.947,13.043,150000.0
2007-07-13 05:16:00,13.032,13.075,12.957,13.075,250000.0
2007-07-13 05:17:00,13.051,13.051,13.051,13.051,50000.0
2007-07-13 05:18:00,13.041,13.06,12.998,13.06,200000.0
2007-07-13 05:25:00,13.034,13.043,12.962,13.043,250000.0
2007-07-13 05:33:00,13.044,13.059,12.974,13.059,250000.0
2007-07-13 05:34:00,13.066,13.088,12.974,13.039,450000.0
2007-07-13 05:35:00,12.972,13.068,12.939,13.068,400000.0
2007-07-13 05:39:00,13.071,13.071,12.953,13.031,450000.0
2007-07-13 05:40:00,12.961,13.08,12.961,13.08,100000.0
2007-07-13 05:41:00,13.079,13.079,12.959,13.078,500000.0
2007-07-13 05:42:00,13.063,13.073,12.98,12.98,250000.0
2007-07-13 05:43:00,13.02,13.074,13.017,13.024,350000.0
2007-07-13 05:45:00,12.972,13.076,12.972,13.029,200000.0
2007-07-13 05:47:00,13.014,13.029,12.944,13.029,250000.0
2007-07-13 05:49:00,13.014,13.034,12.942,13.034,250000.0
2007-07-13 05:55:00,13.033,13.033,12.915,12.996,450000.0
2007-07-13 05:56:00,12.953,12.953,12.931,12.931,100000.0
2007-07-13 05:57:00,12.93,12.93,12.93,12.93,50000.0
2007-07-13 06:04:00,13.067,13.067,12.932,13.029,450000.0
2007-07-13 06:05:00,12.99,13.074,12.946,13.073,550000.0
2007-07-13 06:06:00,12.957,13.023,12.957,13.023,150000.0
2007-07-13 06:10:00,13.009,13.009,12.903,12.975,450000.0
2007-07-13 06:11:00,12.915,13.02,12.915,12.958,400000.0
2007-07-13 06:12:00,12.959,12.959,12.959,12.959,50000.0
2007-07-13 06:13:00,13.009,13.009,12.903,12.975,450000.0
2007-07-13 06:14:00,12.952,13.047,12.952,13.036,250000.0
2007-07-13 06:15:00,12.988,13.01,12.902,12.902,200000.0
2007-07-13 06:16:00,12.965,12.965,12.965,12.965,50000.0
2007-07-13 06:17:00,13.004,13.019,12.907,12.97,450000.0
2007-07-13 06:21:00,12.984,12.999,12.914,12.999,250000.0
2007-07-13 06:22:00,12.999,12.999,12.893,12.965,450000.0
2007-07-13 06:23:00,12.914,12.999,12.893,12.999,400000.0
2007-07-13 06:24:00,12.914,12.965,12.914,12.965,100000.0
2007-07-13 06:25:00,12.948,12.999,12.948,12.999,100000.0
2007-07-13 06:26:00,12.926,13.017,12.926,13.017,100000.0
2007-07-13 06:28:00,12.957,12.957,12.935,12.935,100000.0
2007-07-13 06:29:00,12.902,13.028,12.884,12.986,400000.0
2007-07-13 06:30:00,12.991,13.05,12.904,13.05,400000.0
2007-07-13 06:31:00,12.982,12.982,12.902,12.902,200000.0
2007-07-13 06:32:00,13.032,13.032,13.032,13.032,50000.0
2007-07-13 06:33:00,13.029,13.029,13.029,13.029,50000.0
2007-07-13 06:34:00,12.95,13.041,12.95,12.971,400000.0
2007-07-13 06:37:00,12.956,13.039,12.942,13.039,150000.0
2007-07-13 06:38:00,12.916,13.043,12.916,12.993,250000.0
2007-07-13 06:39:00,12.981,13.01,12.968,13.01,150000.0
2007-07-13 06:40:00,13.083,13.083,12.942,12.942,300000.0
2007-07-13 06:41:00,13.014,13.055,12.913,13.055,400000.0
2007-07-13 06:42:00,12.988,13.037,12.934,12.952,400000.0
2007-07-13 06:43:00,13.023,13.023,12.91,12.914,500000.0
2007-07-13 06:44:00,13.018,13.033,12.925,12.931,450000.0
2007-07-13 06:45:00,13.021,13.039,12.936,13.039,300000.0
2007-07-13 06:46:00,12.931,13.061,12.931,12.952,150000.0
2007-07-13 06:47:00,13.03,13.056,12.913,13.056,300000.0
2007-07-13 06:48:00,13.042,13.042,12.946,13.022,300000.0
2007-07-13 06:49:00,12.994,13.052,12.89,12.891,600000.0
2007-07-13 06:50:00,12.93,13.03,12.924,13.03,350000.0
2007-07-13 06:51:00,13.02,13.035,12.956,12.956,350000.0
2007-07-13 06:52:00,12.968,13.033,12.908,13.013,550000.0
2007-07-13 06:53:00,12.999,13.035,12.928,12.979,400000.0
2007-07-13 06:54:00,12.934,13.039,12.905,13.031,400000.0
2007-07-13 06:55:00,12.968,13.048,12.935,12.935,150000.0
2007-07-13 06:56:00,12.93,13.061,12.93,12.96,200000.0
2007-07-13 06:57:00,13.048,13.05,12.918,13.018,450000.0
2007-07-13 06:58:00,13.002,13.028,12.955,13.028,250000.0
2007-07-13 07:00:00,12.906,13.019,12.903,12.942,500000.0
2007-07-13 07:01:00,12.907,13.016,12.907,13.016,100000.0
2007-07-13 07:02:00,13.061,13.061,12.944,13.044,500000.0
2007-07-13 07:03:00,13.028,13.028,12.88,13.023,500000.0
2007-07-13 07:04:00,12.913,12.999,12.913,12.999,100000.0
2007-07-13 07:05:00,13.019,13.028,12.895,12.955,450000.0
2007-07-13 07:06:00,12.912,13.031,12.9,13.002,350000.0
2007-07-13 07:07:00,13.025,13.025,12.909,12.909,350000.0
2007-07-13 07:08:00,13.001,13.028,12.922,12.935,500000.0
2007-07-13 07:09:00,12.984,13.024,12.958,13.024,200000.0
2007-07-13 07:10:00,13.003,13.003,12.88,12.88,100000.0
2007-07-13 07:11:00,12.898,13.008,12.888,12.888,250000.0
2007-07-13 07:12:00,12.908,13.018,12.908,13.018,100000.0
2007-07-13 07:18:00,12.908,12.993,12.908,12.914,250000.0
2007-07-13 07:19:00,13.019,13.022,12.904,13.022,350000.0
2007-07-13 07:20:00,13.0,13.0,12.924,12.993,150000.0
2007-07-13 07:21:00,13.044,13.044,12.924,12.924,100000.0
2007-07-13 07:22:00,12.952,13.034,12.943,12.979,350000.0
2007-07-13 07:23:00,12.93,13.013,12.922,12.988,250000.0
2007-07-13 07:24:00,12.989,13.041,12.914,12.983,500000.0
2007-07-13 07:25:00,12.903,13.0,12.903,13.0,300000.0
2007-07-13 07:26:00,12.979,13.013,12.979,12.998,150000.0
2007-07-13 07:27:00,12.948,13.059,12.901,13.059,500000.0
2007-07-13 07:28:00,12.998,13.039,12.941,13.004,300000.0
2007-07-13 07:29:00,13.007,13.018,12.928,12.928,350000.0
2007-07-13 07:30:00,13.052,13.052,12.981,12.998,200000.0
2007-07-13 07:32:00,12.998,13.026,12.94,12.95,300000.0
2007-07-13 07:34:00,12.964,13.03,12.964,13.03,100000.0
2007-07-13 07:35:00,13.036,13.06,12.94,13.036,350000.0
2007-07-13 07:36:00,12.918,13.017,12.914,12.914,350000.0
2007-07-13 07:37:00,13.03,13.03,12.899,12.914,200000.0
2007-07-13 07:38:00,12.941,13.008,12.941,13.008,150000.0
2007-07-13 07:39:00,12.913,13.023,12.913,13.023,350000.0
2007-07-13 07:41:00,13.013,13.016,12.935,13.006,300000.0
2007-07-13 07:42:00,12.914,13.011,12.914,12.976,150000.0
2007-07-13 07:43:00,13.004,13.004,12.892,12.963,450000.0
2007-07-13 07:44:00,12.874,12.992,12.851,12.985,300000.0
2007-07-13 07:45:00,12.984,13.036,12.903,12.987,400000.0
2007-07-13 07:46:00,12.903,13.036,12.903,12.951,400000.0
2007-07-13 07:47:00,12.959,13.038,12.958,12.996,550000.0
2007-07-13 07:48:00,12.948,13.006,12.899,12.899,250000.0
2007-07-13 07:49:00,12.98,13.031,12.951,12.998,350000.0
2007-07-13 07:50:00,12.898,13.013,12.898,12.948,150000.0
2007-07-13 07:51:00,13.008,13.046,12.956,12.972,400000.0
2007-07-13 07:52:00,13.051,13.054,12.951,13.051,350000.0
2007-07-13 07:53:00,12.986,13.073,12.946,13.018,450000.0
2007-07-13 07:54:00,12.984,13.039,12.908,12.999,450000.0
2007-07-13 07:55:00,12.908,13.031,12.908,13.008,400000.0
2007-07-13 07:56:00,12.957,13.055,12.924,13.055,350000.0
2007-07-13 07:57:00,12.999,13.062,12.908,13.062,450000.0
2007-07-13 07:58:00,12.914,13.013,12.914,12.994,300000.0
2007-07-13 07:59:00,12.944,13.044,12.944,13.044,250000.0
2007-07-13 08:00:00,12.92,13.039,12.92,12.988,500000.0
2007-07-13 08:01:00,13.041,13.041,12.938,12.938,400000.0
2007-07-13 08:02:00,12.998,13.039,12.908,12.951,400000.0
2007-07-13 08:03:00,13.015,13.035,12.891,12.891,350000.0
2007-07-13 08:04:00,13.048,13.048,12.958,13.012,400000.0
2007-07-13 08:05:00,13.058,13.058,12.996,13.022,450000.0
2007-07-13 08:06:00,13.01,13.056,12.949,12.949,250000.0
2007-07-13 08:07:00,13.0,13.028,12.97,13.001,350000.0
2007-07-13 08:08:00,13.001,13.05,12.94,12.94,300000.0
2007-07-13 08:09:00,13.023,13.043,12.983,12.983,400000.0
2007-07-13 08:10:00,12.98,12.997,12.936,12.936,300000.0
2007-07-13 08:11:00,12.983,12.983,12.983,12.983,50000.0
2007-07-13 08:12:00,12.988,13.027,12.988,13.027,100000.0
2007-07-13 08:13:00,12.998,12.998,12.998,12.998,50000.0
2007-07-13 08:14:00,13.038,13.038,13.038,13.038,50000.0
2007-07-13 08:15:00,13.008,13.052,12.954,12.96,550000.0
2007-07-13 08:16:00,12.983,13.056,12.983,13.056,250000.0
2007-07-13 08:17:00,12.987,12.987,12.987,12.987,50000.0
2007-07-13 08:18:00,13.025,13.079,12.934,13.029,500000.0
2007-07-13 08:19:00,13.016,13.031,12.923,12.926,400000.0
2007-07-13 08:20:00,12.915,13.044,12.909,13.017,300000.0
2007-07-13 08:21:00,12.954,13.024,12.914,12.959,450000.0
2007-07-13 08:22:00,13.073,13.073,12.961,13.073,250000.0
2007-07-13 08:23:00,13.038,13.038,13.038,13.038,50000.0
2007-07-13 08:24:00,12.946,13.052,12.91,13.052,400000.0
2007-07-13 08:25:00,13.01,13.038,12.959,13.038,250000.0
2007-07-13 08:26:00,12.945,12.951,12.945,12.951,100000.0
2007-07-13 08:27:00,13.037,13.068,12.957,12.985,400000.0
2007-07-13 08:28:00,13.03,13.044,12.927,12.95,350000.0
2007-07-13 08:29:00,12.903,13.038,12.903,12.931,400000.0
2007-07-13 08:30:00,12.952,13.06,12.895,12.915,400000.0
2007-07-13 08:31:00,13.003,13.043,12.922,12.922,400000.0
2007-07-13 08:32:00,12.984,13.041,12.943,13.041,300000.0
2007-07-13 08:33:00,12.977,13.044,12.901,13.016,550000.0
2007-07-13 08:34:00,12.927,13.031,12.922,13.017,400000.0
2007-07-13 08:35:00,12.943,13.042,12.92,12.931,350000.0
2007-07-13 08:36:00,12.921,13.025,12.921,13.02,350000.0
2007-07-13 08:37:00,12.934,13.035,12.907,13.011,400000.0
2007-07-13 08:38:00,12.984,13.023,12.925,12.954,350000.0
2007-07-13 08:39:00,12.999,13.027,12.908,12.957,300000.0
2007-07-13 08:40:00,13.052,13.052,12.94,13.05,400000.0
2007-07-13 08:41:00,13.017,13.017,12.942,12.942,100000.0
2007-07-13 08:42:00,12.956,13.015,12.923,12.974,300000.0
2007-07-13 08:43:00,12.996,13.031,12.968,13.031,350000.0
2007-07-13 08:44:00,12.949,13.029,12.918,12.974,350000.0
2007-07-13 08:45:00,13.005,13.006,12.897,12.908,400000.0
2007-07-13 08:47:00,13.006,13.031,12.934,12.934,350000.0
2007-07-13 08:48:00,13.033,13.052,12.973,12.973,400000.0
2007-07-13 08:49:00,13.026,13.026,12.927,13.003,550000.0
2007-07-13 08:50:00,12.919,12.966,12.904,12.961,350000.0
2007-07-13 08:51:00,13.02,13.083,12.996,12.996,300000.0
2007-07-13 08:53:00,13.058,13.058,12.953,13.031,400000.0
2007-07-13 08:54:00,12.978,13.09,12.968,12.968,350000.0
2007-07-13 08:55:00,13.039,13.039,12.918,13.035,400000.0
2007-07-13 08:56:00,13.013,13.047,12.927,13.047,350000.0
2007-07-13 08:57:00,13.011,13.049,12.919,13.049,400000.0
2007-07-13 08:58:00,12.993,13.022,12.933,12.961,500000.0
2007-07-13 09:00:00,12.996,13.022,12.966,12.966,450000.0
2007-07-13 09:01:00,13.021,13.048,12.967,13.04,350000.0
2007-07-13 09:02:00,13.047,13.058,12.947,13.053,450000.0
2007-07-13 09:03:00,12.958,13.009,12.919,12.985,450000.0
2007-07-13 09:06:00,13.019,13.03,12.958,12.998,450000.0
2007-07-13 09:07:00,12.972,13.036,12.914,12.987,400000.0
2007-07-13 09:08:00,12.933,13.041,12.92,13.02,450000.0
2007-07-13 09:09:00,12.963,13.076,12.953,13.014,550000.0
2007-07-13 09:11:00,12.965,13.1,12.965,13.047,400000.0
2007-07-13 09:14:00,12.934,13.0,12.934,12.953,350000.0
2007-07-13 09:15:00,13.038,13.065,12.945,12.992,500000.0
2007-07-13 09:18:00,13.025,13.036,12.971,12.987,300000.0
2007-07-13 09:21:00,12.952,13.013,12.895,12.968,450000.0
2007-07-13 09:22:00,13.027,13.027,12.899,12.927,400000.0
2007-07-13 09:23:00,13.03,13.062,12.911,12.974,550000.0
2007-07-13 09:24:00,13.014,13.056,12.978,12.978,350000.0
2007-07-13 09:25:00,13.025,13.054,12.945,13.051,300000.0
2007-07-13 09:27:00,12.963,13.041,12.909,12.943,450000.0
2007-07-13 09:29:00,12.994,13.053,12.917,13.014,450000.0
2007-07-13 09:30:00,12.952,13.021,12.941,12.966,350000.0
2007-07-13 09:32:00,13.03,13.062,12.947,13.045,350000.0
2007-07-13 09:33:00,13.06,13.075,12.987,12.987,250000.0
2007-07-13 09:34:00,12.995,13.072,12.967,13.009,500000.0
2007-07-13 09:35:00,13.083,13.083,13.004,13.055,350000.0
2007-07-13 09:36:00,13.058,13.074,12.981,13.061,400000.0
2007-07-13 09:37:00,12.993,13.047,12.963,12.963,400000.0
2007-07-13 09:38:00,13.049,13.082,12.974,13.005,550000.0
2007-07-13 09:39:00,13.025,13.08,12.932,12.99,400000.0
2007-07-13 09:40:00,13.05,13.068,12.962,13.068,400000.0
2007-07-13 09:41:00,12.954,13.084,12.953,13.031,500000.0
2007-07-13 09:42:00,13.056,13.077,12.919,12.963,400000.0
2007-07-13 09:43:00,13.051,13.093,12.987,12.995,500000.0
2007-07-13 09:44:00,13.025,13.106,13.024,13.055,350000.0
2007-07-13 09:45:00,13.056,13.056,12.953,12.953,400000.0
2007-07-13 09:46:00,13.034,13.116,13.004,13.086,550000.0
2007-07-13 09:47:00,13.053,13.11,12.976,13.11,400000.0
2007-07-13 09:48:00,13.085,13.113,12.984,13.009,450000.0
2007-07-13 09:49:00,13.105,13.105,13.02,13.078,400000.0
2007-07-13 09:50:00,13.111,13.111,13.016,13.083,550000.0
2007-07-13 09:51:00,13.022,13.101,12.987,13.02,500000.0
2007-07-13 09:52:00,12.987,13.104,12.987,13.094,550000.0
2007-07-13 09:53:00,13.039,13.162,12.988,13.123,550000.0
2007-07-13 09:54:00,13.034,13.099,12.951,13.066,750000.0
2007-07-13 09:55:00,12.974,13.093,12.952,13.093,450000.0
2007-07-13 09:56:00,13.048,13.072,13.004,13.047,350000.0
2007-07-13 09:57:00,13.08,13.085,12.986,12.992,500000.0
2007-07-13 09:58:00,13.09,13.098,12.977,13.033,500000.0
2007-07-13 09:59:00,13.044,13.044,12.97,13.038,250000.0
2007-07-13 10:00:00,13.087,13.087,12.939,12.941,350000.0
2007-07-13 10:01:00,13.032,13.068,12.975,13.061,450000.0
2007-07-13 10:02:00,13.074,13.115,13.023,13.071,400000.0
2007-07-13 10:03:00,13.034,13.107,12.96,12.961,400000.0
2007-07-13 10:04:00,13.08,13.119,13.017,13.093,450000.0
2007-07-13 10:05:00,13.051,13.089,12.959,13.089,350000.0
2007-07-13 10:06:00,13.016,13.103,13.014,13.038,500000.0
2007-07-13 10:07:00,12.967,13.065,12.931,13.059,350000.0
2007-07-13 10:08:00,13.006,13.095,12.986,12.988,450000.0
2007-07-13 10:09:00,13.0,13.107,13.0,13.088,550000.0
2007-07-13 10:10:00,13.058,13.094,13.004,13.049,350000.0
2007-07-13 10:11:00,13.091,13.091,12.982,13.076,400000.0
2007-07-13 10:12:00,13.008,13.082,12.95,13.076,400000.0
2007-07-13 10:13:00,13.108,13.108,12.932,13.006,350000.0
2007-07-13 10:14:00,13.026,13.103,12.962,13.001,550000.0
2007-07-13 10:15:00,13.084,13.103,13.009,13.097,450000.0
2007-07-13 10:16:00,13.007,13.111,12.975,13.111,400000.0
2007-07-13 10:17:00,13.058,13.1,12.977,12.977,500000.0
2007-07-13 10:18:00,13.068,13.068,12.955,12.955,350000.0
2007-07-13 10:19:00,13.063,13.075,12.972,12.972,500000.0
2007-07-13 10:20:00,12.996,13.09,12.992,13.068,350000.0
2007-07-13 10:21:00,13.037,13.073,12.977,13.003,400000.0
2007-07-13 10:22:00,13.069,13.098,12.969,13.098,550000.0
2007-07-13 10:23:00,13.105,13.105,12.978,13.06,450000.0
2007-07-13 10:24:00,13.061,13.132,12.995,13.041,500000.0
2007-07-13 10:25:00,13.095,13.111,12.976,13.074,450000.0
2007-07-13 10:27:00,13.071,13.103,12.991,13.01,400000.0
2007-07-13 10:28:00,13.086,13.122,13.007,13.071,600000.0
2007-07-13 10:29:00,13.085,13.093,12.959,12.959,450000.0
2007-07-13 10:30:00,13.116,13.116,12.98,12.98,450000.0
2007-07-13 10:31:00,12.996,13.147,12.996,13.059,550000.0
2007-07-13 10:32:00,13.098,13.128,13.017,13.101,400000.0
2007-07-13 10:33:00,13.006,13.122,12.992,12.992,450000.0
2007-07-13 10:34:00,13.133,13.133,13.023,13.103,400000.0
2007-07-13 10:35:00,13.018,13.116,13.012,13.097,350000.0
2007-07-13 10:36:00,13.075,13.126,13.017,13.023,550000.0
2007-07-13 10:37:00,13.033,13.094,13.001,13.001,500000.0
2007-07-13 10:39:00,13.017,13.145,12.991,13.061,350000.0
2007-07-13 10:40:00,12.998,13.089,12.936,13.055,550000.0
2007-07-13 10:41:00,13.092,13.094,13.026,13.049,350000.0
2007-07-13 10:42:00,13.094,13.098,13.002,13.03,450000.0
2007-07-13 10:43:00,13.061,13.083,12.994,13.083,450000.0
2007-07-13 10:44:00,13.023,13.092,12.95,12.977,350000.0
2007-07-13 10:45:00,13.063,13.084,12.964,13.028,550000.0
2007-07-13 10:46:00,13.003,13.088,12.961,13.077,450000.0
2007-07-13 10:47:00,13.041,13.161,13.041,13.089,400000.0
2007-07-13 10:48:00,13.026,13.176,13.026,13.133,400000.0
2007-07-13 10:49:00,13.048,13.084,12.982,13.048,350000.0
2007-07-13 10:50:00,12.986,13.117,12.97,13.1,450000.0
2007-07-13 10:51:00,13.042,13.136,12.976,12.976,500000.0
2007-07-13 10:52:00,13.033,13.101,12.989,13.07,500000.0
2007-07-13 10:53:00,13.047,13.091,12.95,13.089,350000.0
2007-07-13 10:54:00,13.026,13.048,12.906,13.048,400000.0
2007-07-13 10:55:00,13.039,13.117,12.969,13.023,350000.0
2007-07-13 10:56:00,13.043,13.107,12.982,13.019,500000.0
2007-07-13 10:57:00,13.052,13.09,13.002,13.002,400000.0
2007-07-13 10:58:00,13.014,13.099,12.966,13.011,500000.0
2007-07-13 10:59:00,12.998,13.106,12.998,13.106,350000.0
2007-07-13 11:00:00,13.019,13.107,13.001,13.019,400000.0
2007-07-13 11:01:00,13.045,13.089,12.962,13.013,500000.0
2007-07-13 11:02:00,13.019,13.093,12.953,12.953,500000.0
2007-07-13 11:03:00,12.944,13.09,12.944,13.027,400000.0
2007-07-13 11:04:00,13.018,13.103,12.96,13.045,550000.0
2007-07-13 11:05:00,13.036,13.081,12.936,12.942,450000.0
2007-07-13 11:06:00,12.99,13.08,12.946,12.987,350000.0
2007-07-13 11:07:00,13.077,13.077,12.962,13.02,400000.0
2007-07-13 11:08:00,13.074,13.145,12.99,12.99,400000.0
2007-07-13 11:09:00,13.035,13.089,12.996,12.996,400000.0
2007-07-13 11:10:00,12.952,13.062,12.952,13.048,450000.0
2007-07-13 11:12:00,13.015,13.124,12.979,12.993,600000.0
2007-07-13 11:13:00,13.05,13.078,12.99,13.078,550000.0
2007-07-13 11:14:00,12.964,13.048,12.933,13.004,400000.0
2007-07-13 11:15:00,13.09,13.09,12.942,12.942,550000.0
2007-07-13 11:16:00,13.033,13.105,12.982,12.982,350000.0
2007-07-13 11:17:00,13.082,13.114,12.998,13.009,500000.0
2007-07-13 11:18:00,13.001,13.051,12.969,12.969,350000.0
2007-07-13 11:19:00,13.083,13.114,13.018,13.018,350000.0
2007-07-13 11:20:00,13.074,13.119,13.005,13.023,500000.0
2007-07-13 11:21:00,12.961,13.096,12.942,12.942,450000.0
2007-07-13 11:22:00,13.017,13.115,13.017,13.086,300000.0
2007-07-13 11:23:00,12.993,13.068,12.978,12.993,500000.0
2007-07-13 11:24:00,12.97,13.064,12.927,12.967,500000.0
2007-07-13 11:25:00,12.97,13.082,12.97,13.033,350000.0
2007-07-13 11:26:00,12.996,13.064,12.964,13.064,250000.0
2007-07-13 11:27:00,13.061,13.061,12.943,12.988,400000.0
2007-07-13 11:28:00,12.964,13.056,12.925,12.997,400000.0
2007-07-13 11:29:00,13.06,13.101,12.939,13.004,550000.0
2007-07-13 11:30:00,13.014,13.109,13.002,13.026,400000.0
2007-07-13 11:31:00,13.068,13.068,12.981,13.028,400000.0
2007-07-13 11:32:00,13.087,13.103,12.953,13.074,500000.0
2007-07-13 11:33:00,12.983,13.103,12.983,13.054,550000.0
2007-07-13 11:34:00,13.069,13.107,13.027,13.07,350000.0
2007-07-13 11:35:00,13.091,13.091,12.944,13.034,550000.0
2007-07-13 11:36:00,12.934,13.068,12.934,12.968,400000.0
2007-07-13 11:37:00,12.985,13.041,12.936,13.041,450000.0
2007-07-13 11:38:00,12.951,13.021,12.947,13.02,400000.0
2007-07-13 11:39:00,12.993,13.13,12.993,13.086,550000.0
2007-07-13 11:40:00,13.059,13.061,12.958,12.958,500000.0
2007-07-13 11:41:00,13.07,13.094,12.94,13.077,400000.0
2007-07-13 11:42:00,12.954,13.087,12.954,13.025,350000.0
2007-07-13 11:43:00,13.03,13.064,12.945,12.995,550000.0
2007-07-13 11:45:00,12.983,13.065,12.931,13.065,500000.0
2007-07-13 11:47:00,13.051,13.051,12.94,12.954,400000.0
2007-07-13 11:48:00,13.032,13.032,12.904,12.911,500000.0
2007-07-13 11:49:00,13.062,13.069,12.971,12.998,350000.0
2007-07-13 11:50:00,13.079,13.081,12.968,12.979,350000.0
2007-07-13 11:51:00,12.991,13.075,12.94,12.94,550000.0
2007-07-13 11:52:00,12.952,13.072,12.952,12.981,500000.0
2007-07-13 11:53:00,13.062,13.081,12.967,13.02,500000.0
2007-07-13 11:54:00,13.044,13.085,12.962,13.085,350000.0
2007-07-13 11:55:00,13.063,13.135,12.977,12.977,550000.0
2007-07-13 11:56:00,13.043,13.096,12.956,13.008,400000.0
2007-07-13 11:57:00,13.041,13.099,12.956,12.977,550000.0
2007-07-13 11:58:00,12.95,13.051,12.942,12.951,300000.0
2007-07-13 11:59:00,13.04,13.081,12.938,13.051,500000.0
2007-07-13 12:00:00,13.014,13.087,12.964,13.077,450000.0
2007-07-13 12:01:00,12.992,13.1,12.965,12.997,500000.0
2007-07-13 12:02:00,12.981,13.022,12.946,12.98,450000.0
2007-07-13 12:03:00,12.994,13.06,12.922,12.922,450000.0
2007-07-13 12:04:00,13.062,13.131,12.977,12.977,500000.0
2007-07-13 12:05:00,13.068,13.093,12.964,13.038,400000.0
2007-07-13 12:06:00,13.047,13.084,12.976,13.03,500000.0
2007-07-13 12:07:00,12.935,13.06,12.935,12.955,350000.0
2007-07-13 12:08:00,13.037,13.074,12.949,13.051,550000.0
2007-07-13 12:09:00,12.971,13.064,12.943,13.064,550000.0
2007-07-13 12:10:00,13.073,13.086,13.023,13.08,350000.0
2007-07-13 12:11:00,12.942,13.024,12.929,12.96,350000.0
2007-07-13 12:12:00,12.92,13.032,12.887,13.032,550000.0
2007-07-13 12:14:00,13.046,13.056,12.953,13.056,450000.0
2007-07-13 12:15:00,13.069,13.086,12.982,13.08,350000.0
2007-07-13 12:16:00,12.978,13.028,12.919,12.998,450000.0
2007-07-13 12:17:00,13.003,13.099,12.999,13.08,350000.0
2007-07-13 12:18:00,13.024,13.057,12.928,12.928,400000.0
2007-07-13 12:19:00,12.964,13.111,12.964,13.0,450000.0
2007-07-13 12:22:00,12.962,13.057,12.914,13.001,450000.0
2007-07-13 12:23:00,13.067,13.067,12.931,13.007,550000.0
2007-07-13 12:24:00,12.99,13.069,12.929,13.036,500000.0
2007-07-13 12:25:00,13.078,13.078,12.997,12.997,450000.0
2007-07-13 12:26:00,13.025,13.053,12.952,13.053,400000.0
2007-07-13 12:27:00,13.016,13.138,12.974,13.105,500000.0
2007-07-13 12:29:00,13.043,13.103,12.971,13.058,450000.0
2007-07-13 12:30:00,12.981,13.088,12.97,13.088,400000.0
2007-07-13 12:31:00,13.002,13.125,12.999,12.999,350000.0
2007-07-13 12:32:00,13.036,13.109,12.991,13.001,350000.0
2007-07-13 12:33:00,12.996,13.085,12.977,12.991,550000.0
2007-07-13 12:34:00,13.039,13.093,12.984,13.093,350000.0
2007-07-13 12:35:00,13.089,13.119,13.007,13.081,500000.0
2007-07-13 12:36:00,13.059,13.097,13.01,13.01,400000.0
2007-07-13 12:37:00,13.057,13.084,12.998,13.0,550000.0
2007-07-13 12:38:00,13.04,13.043,12.971,12.994,400000.0
2007-07-13 12:41:00,13.034,13.098,12.971,13.098,400000.0
2007-07-13 12:42:00,13.024,13.091,12.996,13.026,250000.0
2007-07-13 12:44:00,13.014,13.066,12.945,13.066,400000.0
2007-07-13 12:45:00,13.007,13.116,12.98,13.066,450000.0
2007-07-13 12:46:00,13.112,13.112,12.984,13.051,400000.0
2007-07-13 12:47:00,13.091,13.11,13.013,13.024,350000.0
2007-07-13 12:48:00,12.94,13.085,12.94,13.02,300000.0
2007-07-13 12:49:00,13.012,13.103,12.934,12.991,400000.0
2007-07-13 12:50:00,13.051,13.163,13.038,13.122,450000.0
2007-07-13 12:51:00,13.034,13.122,13.023,13.039,350000.0
2007-07-13 12:52:00,13.079,13.098,12.965,12.993,350000.0
2007-07-13 12:53:00,13.063,13.096,13.063,13.065,400000.0
2007-07-13 12:54:00,13.015,13.075,12.999,13.026,550000.0
2007-07-13 12:55:00,12.991,13.071,12.957,13.032,550000.0
2007-07-13 12:56:00,13.12,13.127,12.991,13.099,500000.0
2007-07-13 12:57:00,13.044,13.094,12.963,12.983,450000.0
2007-07-13 12:58:00,13.014,13.099,12.979,13.076,450000.0
2007-07-13 12:59:00,13.032,13.103,12.975,12.975,450000.0
2007-07-13 13:00:00,13.096,13.105,12.987,13.035,550000.0
2007-07-13 13:01:00,13.065,13.087,12.999,13.027,400000.0
2007-07-13 13:02:00,13.028,13.103,13.0,13.053,350000.0
2007-07-13 13:03:00,13.072,13.09,12.96,13.06,550000.0
2007-07-13 13:04:00,12.947,13.068,12.947,13.035,450000.0
2007-07-13 13:05:00,13.064,13.064,12.908,12.924,550000.0
2007-07-13 13:06:00,13.017,13.069,12.96,12.985,400000.0
2007-07-13 13:07:00,13.032,13.098,13.032,13.098,450000.0
2007-07-13 13:08:00,13.036,13.079,12.974,13.068,350000.0
2007-07-13 13:09:00,13.008,13.083,12.955,13.005,400000.0
2007-07-13 13:10:00,12.985,13.117,12.953,13.108,500000.0
2007-07-13 13:11:00,13.1,13.125,13.023,13.078,400000.0
2007-07-13 13:12:00,13.099,13.107,12.98,13.059,350000.0
2007-07-13 13:13:00,13.041,13.122,13.005,13.083,350000.0
2007-07-13 13:14:00,13.08,13.103,13.016,13.069,400000.0
2007-07-13 13:15:00,13.078,13.104,13.02,13.032,450000.0
2007-07-13 13:16:00,13.129,13.156,13.012,13.082,500000.0
2007-07-13 13:17:00,13.084,13.097,12.988,12.988,400000.0
2007-07-13 13:18:00,13.089,13.089,13.01,13.049,350000.0
2007-07-13 13:19:00,13.087,13.138,12.994,13.117,550000.0
2007-07-13 13:20:00,13.076,13.091,12.974,13.061,550000.0
2007-07-13 13:21:00,13.076,13.076,12.998,13.031,450000.0
2007-07-13 13:22:00,13.076,13.076,12.939,12.984,550000.0
2007-07-13 13:23:00,13.072,13.111,12.985,13.015,450000.0
2007-07-13 13:24:00,13.055,13.13,13.049,13.089,350000.0
2007-07-13 13:25:00,12.973,13.094,12.973,13.05,250000.0
2007-07-13 13:26:00,13.071,13.071,12.968,13.009,400000.0
2007-07-13 13:27:00,13.063,13.087,13.007,13.007,400000.0
2007-07-13 13:28:00,13.071,13.092,12.97,12.985,400000.0
2007-07-13 13:29:00,13.073,13.119,12.98,13.054,400000.0
2007-07-13 13:30:00,12.971,13.056,12.971,13.044,450000.0
2007-07-13 13:31:00,13.019,13.064,12.967,13.049,400000.0
2007-07-13 13:32:00,13.057,13.06,12.978,13.039,400000.0
2007-07-13 13:33:00,13.021,13.108,12.982,13.038,350000.0
2007-07-13 13:34:00,13.1,13.1,13.022,13.022,350000.0
2007-07-13 13:35:00,13.12,13.12,13.035,13.086,400000.0
2007-07-13 13:36:00,13.02,13.104,13.007,13.022,400000.0
2007-07-13 13:37:00,13.092,13.092,12.953,13.059,450000.0
2007-07-13 13:38:00,13.058,13.116,12.994,13.116,250000.0
2007-07-13 13:39:00,13.009,13.094,12.978,12.978,350000.0
2007-07-13 13:40:00,13.081,13.091,12.958,13.06,500000.0
2007-07-13 13:41:00,13.124,13.124,12.984,13.086,250000.0
2007-07-13 13:42:00,13.031,13.075,12.993,13.073,450000.0
2007-07-13 13:44:00,13.077,13.081,12.941,12.941,500000.0
2007-07-13 13:45:00,13.041,13.078,12.949,12.968,500000.0
2007-07-13 13:46:00,13.007,13.077,12.979,13.077,350000.0
2007-07-13 13:48:00,13.108,13.108,13.03,13.082,300000.0
2007-07-13 13:49:00,13.003,13.063,12.958,12.958,350000.0
2007-07-13 13:50:00,13.018,13.15,12.981,12.981,550000.0
2007-07-13 13:51:00,13.019,13.075,12.953,12.997,400000.0
2007-07-13 13:52:00,13.076,13.107,12.99,13.058,400000.0
2007-07-13 13:53:00,13.051,13.101,12.959,12.959,350000.0
2007-07-13 13:54:00,12.982,13.073,12.939,13.073,400000.0
2007-07-13 13:55:00,13.105,13.11,12.968,12.968,350000.0
2007-07-13 13:56:00,13.043,13.076,13.002,13.07,350000.0
2007-07-13 13:57:00,13.047,13.091,12.974,13.091,350000.0
2007-07-13 13:58:00,13.117,13.134,13.015,13.056,400000.0
2007-07-13 13:59:00,13.035,13.046,12.939,13.026,350000.0
2007-07-13 14:00:00,13.095,13.109,12.986,12.995,450000.0
2007-07-13 14:01:00,13.08,13.083,12.987,12.987,350000.0
2007-07-13 14:02:00,12.965,13.065,12.965,13.025,400000.0
2007-07-13 14:03:00,13.07,13.085,12.934,12.984,400000.0
2007-07-13 14:04:00,13.017,13.058,12.984,13.015,350000.0
2007-07-13 14:05:00,13.062,13.101,12.971,13.046,400000.0
2007-07-13 14:06:00,13.002,13.105,12.952,12.978,450000.0
2007-07-13 14:07:00,13.039,13.062,12.938,13.062,350000.0
2007-07-13 14:08:00,12.998,13.107,12.993,13.09,350000.0
2007-07-13 14:09:00,12.982,13.052,12.978,13.009,450000.0
2007-07-13 14:10:00,13.063,13.063,12.945,12.945,350000.0
2007-07-13 14:11:00,13.038,13.053,12.941,13.039,250000.0
2007-07-13 14:12:00,12.985,13.084,12.985,13.084,500000.0
2007-07-13 14:13:00,13.011,13.101,12.987,12.999,450000.0
2007-07-13 14:14:00,13.073,13.144,12.991,12.994,400000.0
2007-07-13 14:15:00,13.009,13.088,12.969,12.983,350000.0
2007-07-13 14:16:00,13.069,13.109,12.954,13.092,500000.0
2007-07-13 14:17:00,13.039,13.042,12.944,13.042,350000.0
2007-07-13 14:18:00,12.994,13.061,12.957,13.03,350000.0
2007-07-13 14:19:00,13.047,13.047,12.908,12.992,350000.0
2007-07-13 14:20:00,13.016,13.028,12.925,13.002,500000.0
2007-07-13 14:21:00,13.05,13.05,12.922,12.966,400000.0
2007-07-13 14:22:00,12.98,12.997,12.897,12.908,350000.0
2007-07-13 14:23:00,12.955,13.005,12.876,12.938,450000.0
2007-07-13 14:24:00,12.978,13.003,12.834,12.927,550000.0
2007-07-13 14:25:00,12.886,13.026,12.86,12.884,350000.0
2007-07-13 14:26:00,12.98,12.991,12.896,12.92,400000.0
2007-07-13 14:27:00,12.826,12.993,12.826,12.901,500000.0
2007-07-13 14:28:00,12.961,12.961,12.843,12.858,450000.0
2007-07-13 14:29:00,12.966,13.0,12.901,12.901,450000.0
2007-07-13 14:30:00,12.969,13.011,12.817,13.011,350000.0
2007-07-13 14:31:00,12.957,13.056,12.932,13.012,400000.0
2007-07-13 14:32:00,12.992,13.017,12.908,12.911,500000.0
2007-07-13 14:33:00,12.997,13.004,12.904,12.987,500000.0
2007-07-13 14:34:00,13.004,13.004,12.911,12.997,350000.0
2007-07-13 14:35:00,13.015,13.015,12.884,12.921,400000.0
2007-07-13 14:36:00,13.003,13.003,12.93,12.972,350000.0
2007-07-13 14:37:00,12.904,12.986,12.871,12.924,350000.0
2007-07-13 14:38:00,12.908,13.012,12.908,12.919,350000.0
2007-07-13 14:39:00,12.964,12.964,12.882,12.925,500000.0
2007-07-13 14:40:00,12.93,13.015,12.893,12.938,400000.0
2007-07-13 14:41:00,13.014,13.032,12.895,13.032,400000.0
2007-07-13 14:42:00,13.016,13.016,12.885,12.995,450000.0
2007-07-13 14:43:00,13.0,13.002,12.909,13.002,350000.0
2007-07-13 14:44:00,12.998,13.035,12.884,12.943,400000.0
2007-07-13 14:45:00,13.002,13.014,12.888,12.888,350000.0
2007-07-13 14:46:00,12.986,13.01,12.893,13.01,450000.0
2007-07-13 14:47:00,12.911,13.036,12.911,13.007,550000.0
2007-07-13 14:48:00,13.0,13.0,12.937,12.937,400000.0
2007-07-13 14:49:00,12.92,13.02,12.867,12.969,500000.0
2007-07-13 14:50:00,12.91,13.035,12.897,13.035,450000.0
2007-07-13 14:51:00,12.942,13.061,12.942,12.963,400000.0
2007-07-13 14:52:00,12.922,13.02,12.86,13.012,450000.0
2007-07-13 14:53:00,12.995,13.026,12.885,13.026,450000.0
2007-07-13 14:54:00,12.943,13.026,12.906,12.943,450000.0
2007-07-13 14:55:00,12.894,13.021,12.887,12.95,450000.0
2007-07-13 14:56:00,12.869,12.991,12.869,12.926,450000.0
2007-07-13 14:57:00,12.954,13.006,12.881,12.892,400000.0
2007-07-13 14:58:00,12.959,13.009,12.889,12.889,400000.0
2007-07-13 14:59:00,13.002,13.005,12.867,12.867,350000.0
2007-07-13 15:00:00,12.98,12.98,12.846,12.933,450000.0
2007-07-13 15:01:00,12.885,12.978,12.866,12.866,350000.0
2007-07-13 15:02:00,12.858,13.012,12.858,12.971,400000.0
2007-07-13 15:03:00,12.93,13.037,12.922,13.005,450000.0
2007-07-13 15:04:00,12.944,12.964,12.887,12.887,350000.0
2007-07-13 15:05:00,12.958,13.016,12.893,13.001,450000.0
2007-07-13 15:06:00,12.981,13.015,12.895,12.895,500000.0
2007-07-13 15:07:00,13.008,13.034,12.929,12.953,500000.0
2007-07-13 15:08:00,12.888,12.996,12.877,12.966,450000.0
2007-07-13 15:09:00,12.943,13.022,12.898,12.899,400000.0
2007-07-13 15:10:00,12.927,13.01,12.88,12.926,450000.0
2007-07-13 15:11:00,13.003,13.048,12.905,12.939,550000.0
2007-07-13 15:12:00,12.933,13.031,12.896,12.959,450000.0
2007-07-13 15:13:00,12.926,13.047,12.926,12.927,500000.0
2007-07-13 15:14:00,12.951,13.035,12.903,12.933,400000.0
2007-07-13 15:15:00,12.9,13.017,12.882,12.968,450000.0
2007-07-13 15:16:00,12.92,12.994,12.894,12.971,500000.0
2007-07-13 15:17:00,12.989,13.073,12.921,12.921,550000.0
2007-07-13 15:18:00,13.008,13.018,12.907,12.989,450000.0
2007-07-13 15:19:00,12.944,13.031,12.889,12.96,450000.0
2007-07-13 15:20:00,12.994,13.033,12.893,12.985,450000.0
2007-07-13 15:21:00,12.967,13.015,12.889,13.003,450000.0
2007-07-13 15:22:00,12.991,13.027,12.884,12.937,550000.0
2007-07-13 15:23:00,13.01,13.034,12.924,13.029,350000.0
2007-07-13 15:24:00,12.924,12.924,12.924,12.924,50000.0
2007-07-13 15:25:00,13.007,13.045,12.923,12.954,350000.0
2007-07-13 15:26:00,13.036,13.036,12.903,13.01,550000.0
2007-07-13 15:27:00,13.01,13.02,12.921,12.984,400000.0
2007-07-13 15:28:00,12.992,13.035,12.979,13.013,350000.0
2007-07-13 15:29:00,13.044,13.075,12.992,13.067,500000.0
2007-07-13 15:30:00,13.066,13.107,13.022,13.063,450000.0
2007-07-13 15:31:00,13.022,13.099,12.95,13.083,500000.0
2007-07-13 15:32:00,13.053,13.097,12.957,13.055,550000.0
2007-07-13 15:33:00,13.028,13.071,12.956,13.067,450000.0
2007-07-13 15:34:00,13.019,13.089,12.962,13.081,500000.0
2007-07-13 15:35:00,13.025,13.07,12.936,13.07,600000.0
2007-07-13 15:36:00,12.942,13.07,12.941,12.941,400000.0
2007-07-13 15:37:00,12.943,13.028,12.89,12.904,450000.0
2007-07-13 15:38:00,13.023,13.077,12.95,12.95,400000.0
2007-07-13 15:39:00,12.966,13.021,12.896,12.966,500000.0
2007-07-13 15:40:00,12.927,13.039,12.911,12.983,450000.0
2007-07-13 15:41:00,12.923,13.04,12.923,13.038,450000.0
2007-07-13 15:42:00,13.053,13.07,13.024,13.039,400000.0
2007-07-13 15:43:00,12.999,13.058,12.948,13.058,400000.0
2007-07-13 15:44:00,12.974,13.077,12.952,13.003,400000.0
2007-07-13 15:45:00,13.07,13.071,12.912,13.048,400000.0
2007-07-13 15:46:00,13.033,13.033,12.87,12.939,550000.0
2007-07-13 15:47:00,12.932,13.074,12.925,12.943,350000.0
2007-07-13 15:48:00,13.064,13.064,12.907,12.946,500000.0
2007-07-13 15:49:00,13.029,13.077,12.978,13.049,400000.0
2007-07-13 15:50:00,13.007,13.068,12.969,12.98,350000.0
2007-07-13 15:51:00,13.085,13.085,12.951,13.069,450000.0
2007-07-13 15:52:00,13.052,13.076,12.896,13.057,450000.0
2007-07-13 15:53:00,13.067,13.067,12.994,13.048,350000.0
2007-07-13 15:54:00,12.98,13.054,12.91,13.028,350000.0
2007-07-13 15:55:00,13.074,13.074,12.975,13.057,400000.0
2007-07-13 15:56:00,13.041,13.051,12.94,13.016,1000000.0
2007-07-13 15:57:00,13.075,13.075,13.021,13.057,350000.0
2007-07-13 15:58:00,13.004,13.098,13.002,13.073,500000.0
2007-07-13 15:59:00,12.924,13.017,12.924,13.016,350000.0
2007-07-13 16:00:00,12.981,13.054,12.928,13.019,450000.0
2007-07-13 16:01:00,13.057,13.057,12.921,12.934,350000.0
2007-07-13 16:02:00,13.04,13.078,12.968,13.063,450000.0
2007-07-13 16:03:00,12.995,13.081,12.995,13.009,350000.0
2007-07-13 16:04:00,13.06,13.06,12.947,12.998,350000.0
2007-07-13 16:05:00,13.01,13.071,12.968,13.071,550000.0
2007-07-13 16:06:00,12.955,13.045,12.919,12.919,400000.0
2007-07-13 16:07:00,13.058,13.058,12.915,12.956,450000.0
2007-07-13 16:08:00,13.012,13.02,12.873,12.884,450000.0
2007-07-13 16:09:00,13.046,13.046,12.93,12.996,350000.0
2007-07-13 16:10:00,12.986,13.047,12.917,13.006,350000.0
2007-07-13 16:11:00,13.018,13.018,12.924,12.987,400000.0
2007-07-13 16:12:00,13.009,13.056,12.901,12.99,500000.0
2007-07-13 16:13:00,12.939,13.044,12.908,13.002,400000.0
2007-07-13 16:14:00,12.999,12.999,12.886,12.924,550000.0
2007-07-13 16:15:00,13.012,13.03,12.89,13.03,450000.0
2007-07-13 16:16:00,13.047,13.049,12.947,13.049,350000.0
2007-07-13 16:17:00,13.052,13.052,12.893,12.952,500000.0
2007-07-13 16:18:00,12.96,13.007,12.918,12.918,350000.0
2007-07-13 16:19:00,12.995,13.052,12.934,12.965,400000.0
2007-07-13 16:20:00,12.942,13.033,12.923,12.971,350000.0
2007-07-13 16:21:00,12.995,12.995,12.984,12.984,100000.0
2007-07-13 16:22:00,13.002,13.029,12.884,12.939,400000.0
2007-07-13 16:23:00,12.97,13.077,12.97,12.97,350000.0
2007-07-13 16:24:00,12.99,13.054,12.902,13.011,450000.0
2007-07-13 16:25:00,13.012,13.033,12.918,13.033,400000.0
2007-07-13 16:26:00,13.007,13.063,12.934,12.934,350000.0
2007-07-13 16:27:00,12.983,13.096,12.949,13.033,450000.0
2007-07-13 16:28:00,13.01,13.039,12.95,12.981,400000.0
2007-07-13 16:29:00,12.964,13.135,12.964,13.068,500000.0
2007-07-13 16:30:00,12.999,13.082,12.935,12.968,500000.0
2007-07-13 16:31:00,13.014,13.021,12.924,12.942,350000.0
2007-07-13 16:32:00,13.048,13.048,12.935,12.935,500000.0
2007-07-13 16:33:00,13.047,13.047,12.932,13.023,400000.0
2007-07-13 16:34:00,12.931,13.032,12.925,12.925,550000.0
2007-07-13 16:35:00,13.03,13.093,12.93,12.997,550000.0
2007-07-13 16:36:00,12.93,13.038,12.892,12.95,500000.0
2007-07-13 16:37:00,12.885,13.015,12.844,13.015,400000.0
2007-07-13 16:38:00,13.004,13.042,12.913,13.042,450000.0
2007-07-13 16:39:00,12.95,13.031,12.907,13.031,450000.0
2007-07-13 16:40:00,13.024,13.024,12.85,12.889,550000.0
2007-07-13 16:41:00,12.94,12.985,12.925,12.931,350000.0
2007-07-13 16:42:00,12.914,13.007,12.87,13.007,400000.0
2007-07-13 16:43:00,12.89,12.944,12.843,12.944,400000.0
2007-07-13 16:44:00,12.965,12.998,12.885,12.915,350000.0
2007-07-13 16:45:00,12.965,12.965,12.814,12.869,400000.0
2007-07-13 16:46:00,12.991,13.001,12.855,12.952,500000.0
2007-07-13 16:47:00,12.923,12.958,12.848,12.953,400000.0
2007-07-13 16:48:00,12.951,12.983,12.847,12.954,350000.0
2007-07-13 16:49:00,12.887,12.961,12.841,12.841,400000.0
2007-07-13 16:50:00,12.95,12.976,12.862,12.976,500000.0
2007-07-13 16:51:00,13.01,13.01,12.885,12.908,350000.0
2007-07-13 16:52:00,12.95,12.95,12.832,12.906,450000.0
2007-07-13 16:53:00,12.864,12.994,12.864,12.964,350000.0
2007-07-13 16:54:00,12.886,12.977,12.84,12.84,550000.0
2007-07-13 16:55:00,12.999,13.008,12.907,13.004,400000.0
2007-07-13 16:56:00,12.92,13.034,12.889,12.922,550000.0
2007-07-13 16:57:00,12.948,13.015,12.888,13.008,400000.0
2007-07-13 16:58:00,12.914,12.99,12.863,12.911,550000.0
2007-07-13 16:59:00,12.873,12.982,12.832,12.902,350000.0
2007-07-13 17:00:00,12.844,12.982,12.844,12.971,450000.0
2007-07-13 17:01:00,12.912,12.958,12.821,12.866,350000.0
2007-07-13 17:02:00,12.941,12.962,12.829,12.935,450000.0
2007-07-13 17:03:00,12.986,13.003,12.859,12.938,400000.0
2007-07-13 17:04:00,12.886,12.972,12.849,12.949,800000.0
2007-07-13 17:05:00,12.88,12.961,12.849,12.952,700000.0
2007-07-13 17:06:00,12.904,12.962,12.84,12.941,500000.0
2007-07-13 17:07:00,12.968,13.012,12.859,12.98,950000.0
2007-07-13 17:08:00,12.996,13.006,12.862,12.973,550000.0
2007-07-13 17:09:00,12.853,13.0,12.85,12.953,800000.0
2007-07-13 17:10:00,12.883,13.007,12.864,13.007,600000.0
2007-07-13 17:11:00,13.005,13.018,12.872,12.927,450000.0
2007-07-13 17:12:00,12.89,13.026,12.89,12.988,350000.0
2007-07-13 17:13:00,12.981,12.981,12.92,12.921,350000.0
2007-07-13 17:14:00,12.95,13.011,12.859,12.974,350000.0
2007-07-13 17:15:00,12.985,13.016,12.873,12.964,900000.0
2007-07-13 17:16:00,12.874,13.006,12.856,13.006,250000.0
2007-07-13 17:17:00,12.947,12.981,12.854,12.962,750000.0
2007-07-13 17:18:00,12.884,12.985,12.884,12.985,350000.0
2007-07-13 17:19:00,12.998,13.002,12.892,12.991,550000.0
2007-07-13 17:20:00,12.892,13.022,12.892,12.993,650000.0
2007-07-13 17:21:00,12.982,13.009,12.876,12.876,400000.0
2007-07-13 17:22:00,12.911,13.013,12.87,13.013,400000.0
2007-07-13 17:23:00,13.026,13.03,12.942,12.942,250000.0
2007-07-13 17:24:00,12.962,13.038,12.916,12.916,400000.0
2007-07-13 17:25:00,12.985,13.029,12.889,13.029,500000.0
2007-07-13 17:26:00,12.978,12.978,12.865,12.97,350000.0
2007-07-13 17:27:00,12.987,13.014,12.878,12.958,700000.0
2007-07-13 17:28:00,12.959,13.0,12.903,12.903,350000.0
2007-07-13 17:29:00,12.953,13.017,12.894,13.004,400000.0
2007-07-13 17:30:00,13.005,13.034,12.885,13.034,900000.0
2007-07-13 17:31:00,12.952,13.04,12.94,13.04,450000.0
2007-07-13 17:32:00,13.03,13.03,12.917,12.999,450000.0
2007-07-13 17:33:00,12.922,13.036,12.922,13.036,250000.0
2007-07-13 17:34:00,13.005,13.038,12.89,12.926,700000.0
2007-07-13 17:35:00,13.031,13.033,12.869,13.033,900000.0
2007-07-13 17:36:00,12.892,13.032,12.887,13.002,550000.0
2007-07-13 17:37:00,12.899,13.002,12.899,12.899,250000.0
2007-07-13 17:38:00,12.933,13.044,12.933,13.022,500000.0
2007-07-13 17:39:00,12.935,13.025,12.935,12.962,550000.0
2007-07-13 17:40:00,12.994,13.062,12.945,12.969,400000.0
2007-07-13 17:41:00,13.06,13.064,12.927,12.927,450000.0
2007-07-13 17:42:00,12.912,13.007,12.912,12.929,400000.0
2007-07-13 17:43:00,13.003,13.042,12.903,12.903,400000.0
2007-07-13 17:44:00,13.023,13.059,12.951,13.059,350000.0
2007-07-13 17:45:00,12.937,13.043,12.928,13.003,400000.0
2007-07-13 17:46:00,13.061,13.061,13.0,13.038,150000.0
2007-07-13 17:47:00,13.063,13.071,12.938,13.071,400000.0
2007-07-13 17:48:00,12.958,13.069,12.944,12.97,400000.0
2007-07-13 17:49:00,13.069,13.108,12.969,13.049,550000.0
2007-07-13 17:50:00,13.044,13.081,12.919,12.953,450000.0
2007-07-13 17:51:00,12.925,13.019,12.915,12.962,650000.0
2007-07-13 17:52:00,12.936,13.026,12.905,12.912,400000.0
2007-07-13 17:53:00,13.036,13.036,12.88,12.955,450000.0
2007-07-13 17:54:00,13.027,13.027,12.9,12.9,250000.0
2007-07-13 17:55:00,12.896,13.026,12.89,13.026,300000.0
2007-07-13 17:56:00,12.993,13.038,12.891,12.891,550000.0
2007-07-13 17:57:00,12.933,12.974,12.88,12.971,450000.0
2007-07-13 17:58:00,12.982,13.017,12.876,12.964,500000.0
2007-07-13 17:59:00,12.985,13.005,12.883,13.005,550000.0
2007-07-13 18:00:00,13.03,13.035,12.908,12.949,450000.0
2007-07-13 18:01:00,12.976,13.018,12.915,12.927,400000.0
2007-07-13 18:03:00,13.047,13.076,12.938,12.955,400000.0
2007-07-13 18:04:00,13.041,13.041,12.924,13.002,300000.0
2007-07-13 18:05:00,13.006,13.043,12.905,13.028,350000.0
2007-07-13 18:06:00,12.944,13.033,12.9,12.9,250000.0
2007-07-13 18:07:00,12.984,13.033,12.885,13.033,250000.0
2007-07-13 18:08:00,12.97,13.03,12.914,12.997,300000.0
2007-07-13 18:09:00,12.903,13.033,12.895,12.934,500000.0
2007-07-13 18:10:00,12.901,13.022,12.88,12.896,400000.0
2007-07-13 18:11:00,12.935,13.022,12.883,13.022,450000.0
2007-07-13 18:13:00,12.947,12.988,12.877,12.877,350000.0
2007-07-13 18:14:00,13.018,13.044,12.936,12.99,500000.0
2007-07-13 18:15:00,12.938,13.014,12.89,12.935,350000.0
2007-07-13 18:16:00,12.986,13.006,12.868,12.901,350000.0
2007-07-13 18:17:00,13.013,13.013,12.911,12.993,400000.0
2007-07-13 18:18:00,12.988,13.027,12.901,12.928,350000.0
2007-07-13 18:19:00,12.869,12.998,12.864,12.895,550000.0
2007-07-13 18:20:00,13.018,13.04,12.904,13.019,500000.0
2007-07-13 18:21:00,13.01,13.01,12.911,12.911,150000.0
2007-07-13 18:22:00,12.962,13.025,12.888,13.001,250000.0
2007-07-13 18:23:00,12.863,12.989,12.863,12.938,500000.0
2007-07-13 18:24:00,12.891,13.004,12.891,12.907,250000.0
2007-07-13 18:25:00,12.942,13.016,12.915,12.945,400000.0
2007-07-13 18:26:00,12.941,13.031,12.916,12.916,500000.0
2007-07-13 18:27:00,13.013,13.013,12.866,12.912,400000.0
2007-07-13 18:28:00,12.977,13.034,12.901,12.911,500000.0
2007-07-13 18:29:00,12.909,12.999,12.859,12.916,400000.0
2007-07-13 18:30:00,13.018,13.018,12.922,12.991,500000.0
2007-07-13 18:31:00,12.989,12.994,12.885,12.971,450000.0
2007-07-13 18:32:00,12.884,13.029,12.884,12.947,550000.0
2007-07-13 18:33:00,13.02,13.058,12.891,12.952,350000.0
2007-07-13 18:34:00,12.935,13.012,12.935,13.012,300000.0
2007-07-13 18:35:00,12.944,13.013,12.906,12.906,400000.0
2007-07-13 18:36:00,12.991,13.043,12.898,12.929,450000.0
2007-07-13 18:37:00,13.003,13.003,12.905,12.967,250000.0
2007-07-13 18:38:00,13.014,13.014,12.904,12.962,550000.0
2007-07-13 18:39:00,12.902,13.017,12.869,13.003,400000.0
2007-07-13 18:40:00,12.901,13.021,12.887,12.974,600000.0
2007-07-13 18:41:00,12.967,12.988,12.864,12.876,650000.0
2007-07-13 18:42:00,12.953,12.998,12.91,12.95,400000.0
2007-07-13 18:43:00,13.004,13.004,12.855,12.916,400000.0
2007-07-13 18:44:00,12.951,12.975,12.872,12.923,350000.0
2007-07-13 18:45:00,12.87,12.966,12.87,12.884,350000.0
2007-07-13 18:46:00,12.9,12.931,12.852,12.931,250000.0
2007-07-13 18:47:00,12.965,12.991,12.859,12.859,300000.0
2007-07-13 18:48:00,12.904,13.017,12.904,12.961,350000.0
2007-07-13 18:49:00,12.994,12.994,12.908,12.994,350000.0
2007-07-13 18:50:00,12.98,13.031,12.893,12.932,650000.0
2007-07-13 18:51:00,12.943,12.991,12.878,12.956,300000.0
2007-07-13 18:52:00,12.878,12.986,12.878,12.986,150000.0
2007-07-13 18:53:00,12.907,13.02,12.907,12.932,400000.0
2007-07-13 18:55:00,12.914,13.036,12.914,12.98,400000.0
2007-07-13 18:56:00,12.962,13.02,12.899,12.981,350000.0
2007-07-13 18:57:00,12.985,13.006,12.877,12.974,600000.0
2007-07-13 18:58:00,12.911,13.013,12.911,12.982,450000.0
2007-07-13 18:59:00,12.996,13.021,12.897,13.021,550000.0
2007-07-13 19:00:00,13.008,13.008,12.95,12.95,250000.0
2007-07-13 19:01:00,12.952,12.992,12.952,12.955,250000.0
2007-07-13 19:02:00,13.026,13.028,12.883,12.883,400000.0
2007-07-13 19:03:00,12.924,12.986,12.852,12.982,600000.0
2007-07-13 19:04:00,12.952,13.028,12.911,12.944,350000.0
2007-07-13 19:05:00,12.979,13.014,12.9,12.926,250000.0
2007-07-13 19:06:00,12.936,12.936,12.901,12.901,100000.0
2007-07-13 19:07:00,12.931,13.01,12.914,13.01,350000.0
2007-07-13 19:08:00,13.013,13.013,12.877,12.975,350000.0
2007-07-13 19:09:00,13.006,13.006,12.87,12.906,350000.0
2007-07-13 19:10:00,13.003,13.003,12.89,12.905,550000.0
2007-07-13 19:11:00,12.928,12.938,12.881,12.885,450000.0
2007-07-13 19:12:00,12.965,13.06,12.924,13.041,350000.0
2007-07-13 19:13:00,13.02,13.025,12.925,12.967,350000.0
2007-07-13 19:14:00,12.963,13.016,12.93,12.978,350000.0
2007-07-13 19:15:00,12.986,13.004,12.941,12.946,350000.0
2007-07-13 19:16:00,12.903,13.007,12.878,12.898,250000.0
2007-07-13 19:17:00,12.944,12.944,12.877,12.893,250000.0
2007-07-13 19:18:00,12.979,12.979,12.887,12.911,350000.0
2007-07-13 19:19:00,12.948,12.984,12.928,12.984,150000.0
2007-07-13 19:20:00,12.906,12.931,12.88,12.906,400000.0
2007-07-13 19:21:00,12.992,13.007,12.865,12.865,500000.0
2007-07-13 19:22:00,12.88,13.016,12.88,13.016,400000.0
2007-07-13 19:23:00,12.894,12.956,12.894,12.956,350000.0
2007-07-13 19:24:00,12.852,12.989,12.825,12.885,550000.0
2007-07-13 19:25:00,12.956,12.969,12.869,12.969,400000.0
2007-07-13 19:26:00,12.878,12.997,12.878,12.939,350000.0
2007-07-13 19:27:00,12.955,12.98,12.844,12.923,550000.0
2007-07-13 19:28:00,12.994,12.994,12.884,12.884,100000.0
2007-07-13 19:29:00,12.942,13.008,12.879,12.879,550000.0
2007-07-13 19:30:00,12.935,12.964,12.856,12.879,350000.0
2007-07-13 19:32:00,12.923,12.991,12.878,12.968,400000.0
2007-07-13 19:33:00,12.869,12.95,12.857,12.86,200000.0
2007-07-13 19:34:00,12.88,12.956,12.88,12.956,100000.0
2007-07-13 19:38:00,12.954,12.968,12.954,12.968,100000.0
2007-07-13 19:39:00,12.943,12.992,12.857,12.992,150000.0
2007-07-13 19:41:00,12.954,12.969,12.884,12.969,250000.0
2007-07-13 19:43:00,12.916,12.916,12.916,12.916,50000.0
2007-07-13 19:44:00,12.868,12.963,12.868,12.963,150000.0
2007-07-13 19:46:00,12.949,12.964,12.879,12.964,250000.0
2007-07-13 19:47:00,12.972,12.978,12.873,12.939,450000.0
2007-07-13 19:49:00,12.866,13.017,12.864,12.892,450000.0
2007-07-13 19:50:00,12.878,12.961,12.878,12.961,300000.0
2007-07-13 19:51:00,12.912,12.941,12.912,12.941,100000.0
2007-07-13 19:52:00,12.868,12.985,12.868,12.985,100000.0
2007-07-13 19:57:00,12.91,13.006,12.87,12.884,550000.0
2007-07-13 19:58:00,12.954,12.954,12.9,12.9,100000.0
2007-07-13 19:59:00,12.996,12.996,12.882,12.979,550000.0
2007-07-13 20:00:00,12.915,12.95,12.915,12.95,100000.0
2007-07-13 20:01:00,12.973,12.973,12.838,12.905,350000.0
2007-07-13 20:02:00,12.953,12.953,12.953,12.953,50000.0
2007-07-13 20:03:00,12.975,12.975,12.975,12.975,100000.0
2007-07-13 20:04:00,12.953,12.966,12.882,12.961,350000.0
2007-07-13 20:09:00,12.944,12.965,12.872,12.965,250000.0
2007-07-13 20:12:00,12.93,13.016,12.929,12.929,200000.0
2007-07-13 20:13:00,12.975,12.977,12.975,12.977,100000.0
2007-07-13 20:14:00,12.969,12.991,12.894,12.976,450000.0
2007-07-13 20:15:00,13.01,13.01,13.01,13.01,50000.0
2007-07-13 20:16:00,13.004,13.013,12.869,12.869,150000.0
2007-07-13 20:19:00,12.883,12.942,12.882,12.922,250000.0
2007-07-13 20:27:00,13.008,13.008,12.896,12.896,150000.0
2007-07-13 20:29:00,12.9,12.973,12.878,12.896,300000.0
2007-07-13 20:30:00,12.883,13.015,12.883,13.01,250000.0
2007-07-13 20:31:00,12.902,12.986,12.901,12.963,250000.0
2007-07-13 20:33:00,13.007,13.03,12.879,13.001,450000.0
2007-07-13 20:34:00,12.936,13.038,12.897,12.91,400000.0
2007-07-13 20:35:00,12.901,12.901,12.901,12.901,150000.0
2007-07-13 20:36:00,12.898,12.963,12.897,12.963,150000.0
2007-07-13 20:37:00,12.997,12.997,12.858,12.968,450000.0
2007-07-13 20:39:00,12.954,12.963,12.882,12.963,250000.0
2007-07-13 20:40:00,12.974,12.974,12.868,12.94,450000.0
2007-07-13 20:41:00,12.904,12.987,12.889,12.987,400000.0
2007-07-13 20:42:00,12.891,12.961,12.891,12.961,100000.0
2007-07-13 20:43:00,12.888,12.957,12.888,12.957,100000.0
2007-07-13 20:44:00,12.91,12.948,12.856,12.856,250000.0
2007-07-13 20:46:00,12.949,13.018,12.871,12.871,400000.0
2007-07-13 20:47:00,12.966,12.966,12.868,12.919,200000.0
2007-07-13 20:50:00,12.905,12.963,12.861,12.963,500000.0
2007-07-13 20:53:00,12.962,12.962,12.842,12.919,450000.0
2007-07-13 20:54:00,12.966,12.966,12.966,12.966,50000.0
2007-07-13 20:55:00,12.956,12.966,12.956,12.966,100000.0
2007-07-13 21:00:00,12.974,12.997,12.882,12.997,350000.0
2007-07-13 21:02:00,12.968,12.968,12.902,12.902,100000.0
2007-07-13 21:03:00,12.9,12.966,12.9,12.966,100000.0
2007-07-13 21:05:00,12.973,12.973,12.941,12.941,100000.0
2007-07-13 21:07:00,12.958,12.971,12.888,12.971,250000.0
2007-07-13 21:09:00,12.908,13.033,12.908,13.007,450000.0
2007-07-13 21:12:00,12.97,12.977,12.945,12.977,150000.0
2007-07-13 21:14:00,12.971,13.006,12.971,13.006,100000.0
2007-07-13 21:15:00,13.001,13.001,13.001,13.001,100000.0
2007-07-13 21:18:00,12.954,12.975,12.883,12.975,250000.0
2007-07-13 21:21:00,12.875,12.995,12.875,12.995,100000.0
2007-07-13 21:22:00,12.994,13.001,12.994,13.001,150000.0
2007-07-13 21:23:00,12.927,12.995,12.927,12.995,200000.0
2007-07-13 21:24:00,12.999,13.007,12.862,13.007,400000.0
2007-07-13 21:26:00,12.91,13.008,12.894,13.006,350000.0
2007-07-13 21:27:00,12.935,13.052,12.883,12.883,450000.0
2007-07-13 21:29:00,12.924,12.969,12.866,12.928,350000.0
2007-07-13 21:30:00,12.969,13.012,12.873,12.873,500000.0
2007-07-13 21:31:00,12.929,12.966,12.906,12.906,350000.0
2007-07-13 21:32:00,12.973,13.021,12.934,12.975,450000.0
2007-07-13 21:33:00,12.921,12.997,12.887,12.887,250000.0
2007-07-13 21:36:00,12.964,12.985,12.893,12.985,250000.0
2007-07-13 21:39:00,12.974,12.983,12.901,12.983,250000.0
2007-07-13 21:41:00,12.971,12.982,12.899,12.982,250000.0
2007-07-13 21:43:00,12.875,12.975,12.875,12.975,200000.0
2007-07-13 21:44:00,12.982,13.006,12.883,13.006,750000.0
2007-07-13 21:45:00,12.931,12.954,12.905,12.939,250000.0
2007-07-13 21:47:00,12.982,12.996,12.885,12.95,450000.0
2007-07-13 21:48:00,12.945,12.99,12.887,12.98,300000.0
2007-07-13 21:49:00,12.982,12.996,12.886,12.95,450000.0
2007-07-13 21:50:00,12.97,12.97,12.884,12.92,150000.0
2007-07-13 21:52:00,12.982,12.998,12.888,12.95,600000.0
2007-07-13 21:53:00,12.925,12.925,12.925,12.925,50000.0
2007-07-13 21:54:00,12.991,12.991,12.896,12.934,200000.0
2007-07-13 21:55:00,12.888,12.989,12.888,12.91,350000.0
2007-07-13 21:56:00,12.964,12.986,12.964,12.986,100000.0
2007-07-13 21:57:00,12.971,12.971,12.914,12.929,250000.0
2007-07-13 21:58:00,12.99,12.99,12.902,12.902,350000.0
2007-07-13 21:59:00,13.011,13.011,12.891,13.01,500000.0
2007-07-13 22:05:00,12.964,12.979,12.894,12.979,250000.0
2007-07-13 22:08:00,12.971,12.971,12.87,12.87,100000.0
2007-07-13 22:11:00,12.919,12.992,12.879,12.879,300000.0
2007-07-13 22:12:00,12.976,12.981,12.873,12.945,450000.0
2007-07-13 22:13:00,12.891,13.019,12.877,13.019,400000.0
2007-07-13 22:14:00,12.98,12.98,12.876,12.883,250000.0
2007-07-13 22:15:00,12.877,12.932,12.877,12.932,100000.0
2007-07-13 22:17:00,12.914,13.004,12.891,12.921,400000.0
2007-07-13 22:18:00,12.918,12.965,12.918,12.954,250000.0
2007-07-13 22:19:00,12.865,12.998,12.865,12.998,100000.0
2007-07-13 22:20:00,13.015,13.027,12.912,12.912,300000.0
2007-07-13 22:21:00,12.916,12.998,12.859,12.916,350000.0
2007-07-13 22:22:00,12.922,12.938,12.872,12.938,400000.0
2007-07-13 22:24:00,12.954,12.975,12.883,12.975,250000.0
2007-07-13 22:27:00,12.977,12.992,12.88,12.945,450000.0
2007-07-13 22:28:00,12.937,12.937,12.92,12.92,100000.0
2007-07-13 22:31:00,12.961,12.974,12.89,12.974,250000.0
2007-07-13 22:34:00,12.913,13.001,12.913,13.001,100000.0
2007-07-13 22:35:00,12.913,12.998,12.913,12.998,150000.0
2007-07-13 22:36:00,12.898,12.977,12.862,12.862,300000.0
2007-07-13 22:37:00,12.895,12.979,12.895,12.93,250000.0
2007-07-13 22:38:00,12.98,13.005,12.891,13.005,450000.0
2007-07-13 22:39:00,12.919,12.994,12.854,12.937,400000.0
2007-07-13 22:40:00,12.969,12.974,12.868,12.94,550000.0
2007-07-13 22:41:00,12.971,12.983,12.889,12.889,200000.0
2007-07-13 22:42:00,12.896,12.959,12.896,12.959,200000.0
2007-07-13 22:43:00,12.918,12.939,12.828,12.928,750000.0
2007-07-13 22:44:00,12.965,12.965,12.92,12.92,100000.0
2007-07-13 22:45:00,12.971,12.971,12.911,12.911,100000.0
2007-07-13 22:51:00,12.953,12.961,12.91,12.916,200000.0
2007-07-13 22:52:00,12.92,12.951,12.916,12.916,150000.0
2007-07-13 22:58:00,12.954,12.975,12.883,12.975,250000.0
2007-07-15 23:12:00,12.961,12.976,12.891,12.976,250000.0
2007-07-15 23:20:00,12.942,12.97,12.938,12.94,200000.0
2007-07-15 23:21:00,12.941,12.941,12.921,12.921,150000.0
2007-07-15 23:22:00,13.024,13.024,12.915,12.915,100000.0
2007-07-15 23:40:00,12.974,12.983,12.901,12.983,250000.0
2007-07-15 23:44:00,12.964,12.985,12.893,12.985,250000.0
2007-07-15 23:47:00,12.973,12.994,12.903,12.994,250000.0
2007-07-16 00:00:00,12.966,12.985,12.889,12.985,250000.0
2007-07-16 00:01:00,12.986,12.986,12.851,12.932,450000.0
2007-07-16 00:02:00,12.915,12.999,12.909,12.999,400000.0
2007-07-16 00:03:00,12.898,12.899,12.898,12.899,100000.0
2007-07-16 00:04:00,12.993,12.993,12.889,12.982,250000.0
2007-07-16 00:07:00,12.979,12.979,12.873,12.945,450000.0
2007-07-16 00:08:00,12.875,12.931,12.875,12.931,100000.0
2007-07-16 00:09:00,12.971,12.971,12.902,12.902,100000.0
2007-07-16 00:10:00,12.99,12.99,12.901,12.979,550000.0
2007-07-16 00:11:00,13.01,13.012,12.91,12.978,450000.0
2007-07-16 00:12:00,12.965,13.032,12.908,13.021,550000.0
2007-07-16 00:13:00,12.97,12.97,12.97,12.97,100000.0
2007-07-16 00:15:00,13.049,13.049,12.929,13.048,500000.0
2007-07-16 00:16:00,13.057,13.057,12.949,13.008,350000.0
2007-07-16 00:17:00,13.022,13.022,12.938,12.999,200000.0
2007-07-16 00:20:00,12.95,13.013,12.938,13.013,300000.0
2007-07-16 00:25:00,13.007,13.007,12.892,12.971,450000.0
2007-07-16 00:27:00,12.901,12.945,12.901,12.945,100000.0
2007-07-16 00:29:00,12.914,13.036,12.914,13.036,150000.0
2007-07-16 00:31:00,12.924,12.959,12.924,12.924,150000.0
2007-07-16 00:33:00,12.971,13.046,12.934,13.046,250000.0
2007-07-16 00:34:00,13.01,13.015,12.889,12.971,750000.0
2007-07-16 00:37:00,12.993,12.994,12.931,12.931,150000.0
2007-07-16 00:38:00,13.033,13.033,13.033,13.033,50000.0
2007-07-16 00:39:00,12.937,13.04,12.937,13.04,400000.0
2007-07-16 00:44:00,12.989,13.004,12.919,13.004,250000.0
2007-07-16 00:47:00,12.994,13.015,12.922,13.015,250000.0
2007-07-16 00:52:00,12.999,13.009,12.926,13.009,250000.0
2007-07-16 00:59:00,12.952,12.993,12.952,12.993,100000.0
2007-07-16 01:00:00,12.904,12.904,12.904,12.904,50000.0
2007-07-16 01:06:00,12.996,13.028,12.896,13.028,300000.0
2007-07-16 01:12:00,12.973,12.994,12.903,12.994,250000.0
2007-07-16 01:14:00,12.984,12.993,12.912,12.993,250000.0
2007-07-16 01:16:00,13.005,13.052,12.934,13.009,450000.0
2007-07-16 01:19:00,12.983,13.029,12.983,12.986,150000.0
2007-07-16 01:21:00,13.009,13.009,12.905,12.905,450000.0
2007-07-16 01:22:00,13.026,13.026,12.906,13.025,550000.0
2007-07-16 01:23:00,12.991,12.991,12.91,12.91,100000.0
2007-07-16 01:28:00,12.901,13.013,12.858,12.898,400000.0
2007-07-16 01:30:00,13.026,13.026,12.993,13.023,150000.0
2007-07-16 01:38:00,12.997,13.023,12.941,13.023,250000.0
2007-07-16 01:39:00,12.995,13.026,12.995,13.026,100000.0
2007-07-16 01:40:00,12.993,12.993,12.981,12.981,200000.0
2007-07-16 01:41:00,12.988,12.988,12.873,12.95,450000.0
2007-07-16 01:42:00,12.906,12.906,12.906,12.906,100000.0
2007-07-16 01:43:00,12.873,12.873,12.873,12.873,50000.0
2007-07-16 01:44:00,12.994,12.994,12.888,12.96,450000.0
2007-07-16 01:45:00,12.974,12.989,12.974,12.989,100000.0
2007-07-16 01:46:00,12.977,12.977,12.88,12.937,200000.0
2007-07-16 01:47:00,12.885,12.99,12.885,12.906,150000.0
2007-07-16 01:48:00,12.923,13.022,12.905,12.936,400000.0
2007-07-16 01:49:00,12.991,12.991,12.912,12.912,100000.0
2007-07-16 01:50:00,13.009,13.009,12.978,12.978,250000.0
2007-07-16 01:53:00,12.943,13.005,12.875,12.875,200000.0
2007-07-16 01:55:00,13.025,13.025,12.95,12.95,100000.0
2007-07-16 01:56:00,12.938,12.983,12.919,12.919,200000.0
2007-07-16 01:57:00,12.899,12.899,12.899,12.899,50000.0
2007-07-16 01:58:00,12.951,13.03,12.934,12.98,250000.0
2007-07-16 01:59:00,12.985,13.005,12.878,12.949,550000.0
2007-07-16 02:00:00,12.965,13.006,12.901,12.997,450000.0
2007-07-16 02:01:00,12.974,12.986,12.974,12.986,100000.0
2007-07-16 02:04:00,13.023,13.023,13.023,13.023,50000.0
2007-07-16 02:05:00,12.959,12.965,12.884,12.965,150000.0
2007-07-16 02:06:00,12.891,13.024,12.891,12.964,200000.0
2007-07-16 02:07:00,13.028,13.028,12.935,12.935,150000.0
2007-07-16 02:09:00,12.993,13.024,12.993,13.024,250000.0
2007-07-16 02:10:00,12.91,12.991,12.91,12.991,100000.0
2007-07-16 02:11:00,13.009,13.039,12.93,12.951,400000.0
2007-07-16 02:12:00,12.903,12.985,12.881,12.881,150000.0
2007-07-16 02:13:00,12.929,12.929,12.929,12.929,50000.0
2007-07-16 02:14:00,12.991,12.991,12.976,12.976,100000.0
2007-07-16 02:15:00,12.958,13.003,12.893,12.986,450000.0
2007-07-16 02:18:00,12.955,12.989,12.883,12.989,450000.0
2007-07-16 02:23:00,12.947,12.983,12.868,12.983,450000.0
2007-07-16 02:25:00,12.908,13.02,12.908,12.981,200000.0
2007-07-16 02:26:00,12.982,12.982,12.877,12.972,150000.0
2007-07-16 02:27:00,12.941,12.982,12.865,12.982,450000.0
2007-07-16 02:28:00,13.018,13.018,12.969,12.969,200000.0
2007-07-16 02:29:00,13.018,13.018,12.983,13.014,150000.0
2007-07-16 02:30:00,13.023,13.023,12.885,12.885,250000.0
2007-07-16 02:31:00,12.93,13.037,12.912,12.915,400000.0
2007-07-16 02:34:00,13.019,13.019,13.019,13.019,100000.0
2007-07-16 02:35:00,12.955,12.989,12.883,12.989,450000.0
2007-07-16 02:37:00,13.025,13.026,12.906,13.026,550000.0
2007-07-16 02:38:00,12.926,13.035,12.926,13.024,450000.0
2007-07-16 02:39:00,13.021,13.022,12.978,12.98,550000.0
2007-07-16 02:40:00,12.98,13.024,12.978,12.978,150000.0
2007-07-16 02:42:00,12.95,12.984,12.878,12.984,450000.0
2007-07-16 02:46:00,12.957,13.006,12.895,12.99,450000.0
2007-07-16 02:48:00,12.939,12.994,12.892,12.907,400000.0
2007-07-16 02:49:00,12.931,12.981,12.931,12.981,100000.0
2007-07-16 02:50:00,12.955,12.999,12.889,12.985,450000.0
2007-07-16 02:52:00,12.896,12.993,12.896,12.939,350000.0
2007-07-16 02:53:00,13.002,13.002,12.873,12.975,300000.0
2007-07-16 02:54:00,12.977,13.001,12.866,12.866,350000.0
2007-07-16 02:56:00,12.947,12.982,12.881,12.981,450000.0
2007-07-16 02:58:00,12.95,12.984,12.878,12.984,450000.0
2007-07-16 02:59:00,12.894,12.894,12.894,12.894,50000.0
2007-07-16 03:02:00,12.949,12.989,12.882,12.976,450000.0
2007-07-16 03:06:00,12.965,12.999,12.893,12.999,450000.0
2007-07-16 03:14:00,12.951,12.991,12.874,12.991,450000.0
2007-07-16 03:20:00,13.016,13.016,12.877,12.905,400000.0
2007-07-16 03:23:00,12.985,12.985,12.933,12.933,100000.0
2007-07-16 03:25:00,12.962,13.01,12.898,12.995,450000.0
2007-07-16 03:27:00,12.957,12.991,12.885,12.991,450000.0
2007-07-16 03:28:00,12.908,12.941,12.904,12.904,150000.0
2007-07-16 03:30:00,13.027,13.027,12.891,12.891,150000.0
2007-07-16 03:31:00,12.982,12.982,12.982,12.982,50000.0
2007-07-16 03:32:00,12.945,12.945,12.899,12.899,100000.0
2007-07-16 03:33:00,12.979,13.02,12.979,13.02,100000.0
2007-07-16 03:34:00,12.962,13.003,12.893,12.987,450000.0
2007-07-16 03:35:00,13.012,13.014,12.896,12.988,350000.0
2007-07-16 03:36:00,12.879,13.01,12.879,13.01,100000.0
2007-07-16 03:41:00,12.9,12.942,12.9,12.929,250000.0
2007-07-16 03:44:00,13.023,13.026,12.904,13.026,500000.0
2007-07-16 03:45:00,12.942,12.976,12.942,12.976,100000.0
2007-07-16 03:46:00,12.947,12.947,12.946,12.946,100000.0
2007-07-16 03:47:00,12.991,12.991,12.953,12.953,150000.0
2007-07-16 03:48:00,12.961,12.997,12.891,12.986,450000.0
2007-07-16 03:50:00,12.909,12.979,12.909,12.979,100000.0
2007-07-16 03:51:00,12.949,12.949,12.893,12.893,100000.0
2007-07-16 03:52:00,12.95,12.99,12.873,12.99,450000.0
2007-07-16 03:54:00,12.96,12.994,12.888,12.994,450000.0
2007-07-16 04:00:00,12.883,12.989,12.883,12.989,100000.0
2007-07-16 04:01:00,12.934,12.993,12.934,12.945,200000.0
2007-07-16 04:02:00,12.955,12.989,12.883,12.989,450000.0
2007-07-16 04:03:00,12.944,13.04,12.944,13.032,150000.0
2007-07-16 04:04:00,12.981,13.0,12.948,12.948,150000.0
2007-07-16 04:05:00,12.91,13.024,12.91,13.024,100000.0
2007-07-16 04:06:00,12.991,13.035,12.991,13.035,150000.0
2007-07-16 04:23:00,12.979,13.02,12.912,13.006,450000.0
2007-07-16 04:25:00,12.962,13.002,12.883,13.002,450000.0
2007-07-16 04:26:00,12.981,12.981,12.981,12.981,50000.0
2007-07-16 04:30:00,12.955,12.993,12.876,12.993,450000.0
2007-07-16 04:31:00,12.993,12.993,12.993,12.993,50000.0
2007-07-16 04:33:00,12.965,12.996,12.891,12.987,450000.0
2007-07-16 04:36:00,12.955,12.989,12.883,12.989,450000.0
2007-07-16 04:39:00,12.931,12.959,12.931,12.944,200000.0
2007-07-16 04:40:00,12.978,12.978,12.94,12.94,200000.0
2007-07-16 04:41:00,12.946,12.946,12.945,12.945,100000.0
2007-07-16 04:43:00,12.945,12.979,12.873,12.979,450000.0
2007-07-16 04:45:00,12.944,12.976,12.864,12.976,450000.0
2007-07-16 05:08:00,12.921,12.969,12.921,12.966,200000.0
2007-07-16 05:09:00,12.958,12.997,12.892,12.986,450000.0
2007-07-16 05:11:00,12.942,12.981,12.864,12.981,450000.0
2007-07-16 05:16:00,12.959,12.997,12.891,12.985,450000.0
2007-07-16 05:19:00,12.94,12.981,12.864,12.981,450000.0
2007-07-16 05:21:00,13.02,13.02,12.901,12.901,250000.0
2007-07-16 05:26:00,12.967,13.01,12.904,13.0,450000.0
2007-07-16 05:32:00,12.968,13.01,12.902,12.996,450000.0
2007-07-16 05:37:00,12.968,12.968,12.968,12.968,100000.0
2007-07-16 05:45:00,12.911,12.927,12.911,12.927,100000.0
2007-07-16 05:47:00,12.978,13.019,12.912,13.006,450000.0
2007-07-16 05:48:00,12.996,12.999,12.996,12.999,100000.0
2007-07-16 05:51:00,12.896,12.998,12.896,12.998,100000.0
2007-07-16 05:55:00,12.943,13.047,12.943,13.021,450000.0
2007-07-16 05:58:00,12.965,12.999,12.893,12.999,450000.0
2007-07-16 06:00:00,13.047,13.049,12.942,13.049,500000.0
2007-07-16 06:01:00,12.947,13.023,12.947,13.013,200000.0
2007-07-16 06:02:00,12.947,12.987,12.928,12.987,250000.0
2007-07-16 06:04:00,12.945,13.029,12.921,12.921,350000.0
2007-07-16 06:05:00,12.947,13.005,12.907,13.005,200000.0
2007-07-16 06:07:00,12.97,13.023,12.911,13.002,600000.0
2007-07-16 06:08:00,12.899,13.019,12.899,12.935,550000.0
2007-07-16 06:10:00,12.989,13.017,12.909,12.992,450000.0
2007-07-16 06:12:00,12.962,12.996,12.89,12.996,450000.0
2007-07-16 06:15:00,12.942,12.99,12.869,12.99,450000.0
2007-07-16 06:17:00,12.962,12.996,12.89,12.996,450000.0
2007-07-16 06:19:00,12.924,12.924,12.886,12.894,150000.0
2007-07-16 06:22:00,12.943,12.956,12.888,12.888,400000.0
2007-07-16 06:25:00,13.009,13.009,12.969,12.969,100000.0
2007-07-16 06:29:00,12.88,13.006,12.88,12.989,200000.0
2007-07-16 06:32:00,12.873,12.975,12.869,12.918,450000.0
2007-07-16 06:33:00,13.006,13.008,12.894,12.91,350000.0
2007-07-16 06:34:00,13.031,13.065,12.926,12.927,400000.0
2007-07-16 06:35:00,12.888,13.022,12.888,13.022,200000.0
2007-07-16 06:39:00,12.888,13.007,12.888,13.007,400000.0
2007-07-16 06:40:00,13.013,13.014,12.894,13.014,500000.0
2007-07-16 06:45:00,13.007,13.007,12.97,12.97,100000.0
2007-07-16 06:46:00,12.978,12.978,12.929,12.929,100000.0
2007-07-16 06:47:00,13.005,13.005,12.973,12.998,150000.0
2007-07-16 06:48:00,12.95,13.005,12.873,12.91,300000.0
2007-07-16 06:49:00,12.959,13.061,12.958,13.002,400000.0
2007-07-16 06:50:00,13.008,13.008,12.871,12.906,450000.0
2007-07-16 06:51:00,13.022,13.022,12.974,12.974,150000.0
2007-07-16 06:53:00,12.929,12.929,12.929,12.929,50000.0
2007-07-16 06:54:00,12.949,12.985,12.949,12.985,100000.0
2007-07-16 06:55:00,12.945,12.979,12.873,12.979,450000.0
2007-07-16 06:57:00,12.91,12.976,12.91,12.976,100000.0
2007-07-16 06:58:00,12.894,12.979,12.894,12.979,100000.0
2007-07-16 06:59:00,13.033,13.033,12.891,12.981,350000.0
2007-07-16 07:00:00,13.007,13.007,12.928,12.979,350000.0
2007-07-16 07:01:00,12.955,12.989,12.883,12.989,450000.0
2007-07-16 07:02:00,12.986,12.991,12.895,12.974,550000.0
2007-07-16 07:06:00,13.012,13.047,12.927,13.005,450000.0
2007-07-16 07:13:00,13.021,13.021,12.929,12.974,150000.0
2007-07-16 07:24:00,12.904,12.904,12.904,12.904,150000.0
2007-07-16 07:25:00,12.932,13.042,12.931,12.961,400000.0
2007-07-16 07:26:00,12.997,13.016,12.873,12.996,450000.0
2007-07-16 07:27:00,13.029,13.029,12.897,12.961,350000.0
2007-07-16 07:28:00,12.979,12.989,12.903,12.911,250000.0
2007-07-16 07:29:00,13.009,13.009,12.882,12.882,250000.0
2007-07-16 07:30:00,12.93,13.007,12.914,12.933,300000.0
2007-07-16 07:31:00,12.934,13.008,12.934,13.008,100000.0
2007-07-16 07:32:00,12.926,13.028,12.923,13.028,150000.0
2007-07-16 07:35:00,12.932,13.003,12.932,12.985,400000.0
2007-07-16 07:36:00,12.96,13.042,12.926,13.011,650000.0
2007-07-16 07:37:00,12.901,13.041,12.901,13.004,450000.0
2007-07-16 07:38:00,12.964,13.035,12.885,13.035,400000.0
2007-07-16 07:39:00,13.011,13.011,12.956,12.994,150000.0
2007-07-16 07:40:00,12.957,12.99,12.917,12.917,250000.0
2007-07-16 07:41:00,13.028,13.028,12.913,13.011,850000.0
2007-07-16 07:42:00,12.95,13.01,12.917,12.917,300000.0
2007-07-16 07:43:00,12.909,13.051,12.909,13.031,150000.0
2007-07-16 07:45:00,12.996,13.009,12.912,12.995,450000.0
2007-07-16 07:49:00,12.951,12.991,12.875,12.991,450000.0
2007-07-16 07:51:00,12.996,13.027,12.95,12.95,150000.0
2007-07-16 07:52:00,12.912,13.027,12.912,13.027,100000.0
2007-07-16 07:53:00,13.004,13.004,12.916,12.916,100000.0
2007-07-16 07:54:00,13.011,13.011,12.912,12.912,100000.0
2007-07-16 07:55:00,12.994,13.004,12.919,12.991,350000.0
2007-07-16 07:58:00,12.937,13.001,12.887,13.001,350000.0
2007-07-16 08:00:00,13.018,13.038,12.926,13.033,550000.0
2007-07-16 08:02:00,12.935,13.088,12.935,12.984,550000.0
2007-07-16 08:03:00,12.931,12.933,12.931,12.933,100000.0
2007-07-16 08:04:00,12.995,12.995,12.995,12.995,100000.0
2007-07-16 08:08:00,12.979,12.979,12.949,12.949,100000.0
2007-07-16 08:09:00,12.994,12.994,12.91,12.91,300000.0
2007-07-16 08:10:00,12.914,13.027,12.889,12.914,450000.0
2007-07-16 08:15:00,12.983,12.983,12.884,12.884,150000.0
2007-07-16 08:19:00,12.896,12.989,12.888,12.907,400000.0
2007-07-16 08:20:00,13.042,13.042,12.907,12.993,150000.0
2007-07-16 08:21:00,13.028,13.028,13.012,13.012,100000.0
2007-07-16 08:27:00,12.986,12.991,12.886,12.939,400000.0
2007-07-16 08:28:00,12.987,12.987,12.973,12.973,100000.0
2007-07-16 08:29:00,12.911,13.034,12.906,12.973,350000.0
2007-07-16 08:32:00,12.955,13.018,12.883,12.989,550000.0
2007-07-16 08:33:00,12.979,12.979,12.979,12.979,50000.0
2007-07-16 08:34:00,12.988,12.988,12.886,12.976,400000.0
2007-07-16 08:35:00,12.916,13.024,12.879,12.879,550000.0
2007-07-16 08:36:00,12.978,12.978,12.883,12.883,350000.0
2007-07-16 08:39:00,12.925,12.948,12.901,12.93,400000.0
2007-07-16 08:44:00,12.943,12.988,12.933,12.988,350000.0
2007-07-16 08:45:00,12.976,13.015,12.929,12.963,350000.0
2007-07-16 08:47:00,13.025,13.025,12.968,12.968,100000.0
2007-07-16 08:48:00,12.898,12.963,12.898,12.939,450000.0
2007-07-16 08:49:00,12.945,13.057,12.945,13.036,550000.0
2007-07-16 08:50:00,12.942,13.042,12.942,13.023,350000.0
2007-07-16 08:51:00,12.998,13.02,12.913,13.02,350000.0
2007-07-16 08:52:00,13.008,13.008,12.901,12.921,350000.0
2007-07-16 08:54:00,12.987,13.017,12.987,13.017,100000.0
2007-07-16 08:55:00,12.937,13.021,12.922,12.951,350000.0
2007-07-16 08:56:00,12.993,13.035,12.904,12.942,600000.0
2007-07-16 08:57:00,12.868,13.027,12.852,13.027,400000.0
2007-07-16 08:58:00,12.96,12.998,12.957,12.957,250000.0
2007-07-16 09:00:00,13.003,13.008,12.869,12.973,550000.0
2007-07-16 09:01:00,13.004,13.04,12.934,12.937,450000.0
2007-07-16 09:02:00,12.982,13.012,12.887,12.984,600000.0
2007-07-16 09:03:00,12.971,13.008,12.888,12.951,350000.0
2007-07-16 09:04:00,12.956,13.009,12.906,12.906,400000.0
2007-07-16 09:05:00,13.028,13.028,12.885,12.998,350000.0
2007-07-16 09:06:00,12.935,13.014,12.93,12.93,150000.0
2007-07-16 09:09:00,12.934,13.021,12.888,12.977,650000.0
2007-07-16 09:13:00,12.94,12.94,12.873,12.912,250000.0
2007-07-16 09:14:00,12.888,12.923,12.888,12.923,100000.0
2007-07-16 09:15:00,12.928,13.0,12.898,12.968,350000.0
2007-07-16 09:16:00,12.928,13.012,12.879,13.012,300000.0
2007-07-16 09:17:00,12.956,13.007,12.916,12.954,400000.0
2007-07-16 09:18:00,12.903,13.025,12.898,12.99,650000.0
2007-07-16 09:19:00,12.983,12.984,12.894,12.894,600000.0
2007-07-16 09:20:00,13.02,13.02,12.903,12.903,250000.0
2007-07-16 09:21:00,12.981,13.019,12.924,13.019,550000.0
2007-07-16 09:22:00,12.98,13.007,12.926,13.007,250000.0
2007-07-16 09:23:00,12.918,13.016,12.879,12.982,450000.0
2007-07-16 09:24:00,12.887,12.982,12.887,12.943,400000.0
2007-07-16 09:25:00,13.015,13.02,12.935,12.935,300000.0
2007-07-16 09:26:00,12.986,13.09,12.909,13.025,350000.0
2007-07-16 09:27:00,12.972,13.013,12.878,12.878,250000.0
2007-07-16 09:28:00,12.963,12.986,12.879,12.982,450000.0
2007-07-16 09:29:00,12.979,13.016,12.912,13.016,500000.0
2007-07-16 09:30:00,12.922,13.019,12.883,12.924,400000.0
2007-07-16 09:31:00,12.903,13.066,12.883,12.994,500000.0
2007-07-16 09:32:00,12.924,13.023,12.88,13.023,400000.0
2007-07-16 09:33:00,12.895,13.013,12.881,12.961,500000.0
2007-07-16 09:34:00,12.941,13.006,12.912,12.925,400000.0
2007-07-16 09:35:00,12.886,12.976,12.872,12.872,250000.0
2007-07-16 09:36:00,12.953,13.038,12.898,12.901,500000.0
2007-07-16 09:39:00,13.011,13.014,12.877,12.998,500000.0
2007-07-16 09:40:00,12.914,13.005,12.867,12.867,550000.0
2007-07-16 09:41:00,12.937,12.996,12.919,12.968,300000.0
2007-07-16 09:42:00,13.003,13.012,12.926,13.003,400000.0
2007-07-16 09:43:00,12.912,13.02,12.88,12.989,350000.0
2007-07-16 09:44:00,12.934,13.019,12.898,12.94,350000.0
2007-07-16 09:45:00,12.969,13.017,12.904,13.008,500000.0
2007-07-16 09:46:00,12.904,13.013,12.904,12.963,350000.0
2007-07-16 09:47:00,12.938,13.023,12.934,12.968,400000.0
2007-07-16 09:48:00,13.021,13.021,12.881,12.929,450000.0
2007-07-16 09:49:00,12.888,13.006,12.868,12.881,400000.0
2007-07-16 09:50:00,12.949,13.029,12.905,12.905,500000.0
2007-07-16 09:52:00,13.019,13.019,12.883,12.975,250000.0
2007-07-16 09:53:00,12.879,12.996,12.879,12.911,250000.0
2007-07-16 09:54:00,13.008,13.023,12.886,12.986,350000.0
2007-07-16 09:55:00,12.981,13.024,12.906,13.024,300000.0
2007-07-16 09:56:00,12.924,13.023,12.898,13.017,400000.0
2007-07-16 09:58:00,12.906,12.987,12.883,12.954,400000.0
2007-07-16 09:59:00,12.938,13.046,12.9,13.019,450000.0
2007-07-16 10:00:00,13.029,13.029,12.928,12.996,550000.0
2007-07-16 10:01:00,12.966,13.019,12.889,12.981,500000.0
2007-07-16 10:02:00,12.991,13.013,12.906,12.94,450000.0
2007-07-16 10:03:00,12.868,12.999,12.853,12.977,550000.0
2007-07-16 10:04:00,13.039,13.039,12.893,12.909,300000.0
2007-07-16 10:05:00,12.934,13.032,12.934,13.032,250000.0
2007-07-16 10:06:00,12.944,13.019,12.879,13.019,450000.0
2007-07-16 10:07:00,12.919,13.015,12.872,12.909,400000.0
2007-07-16 10:08:00,12.933,13.014,12.907,12.913,650000.0
2007-07-16 10:09:00,12.918,13.033,12.888,13.018,300000.0
2007-07-16 10:10:00,13.006,13.019,12.902,13.016,550000.0
2007-07-16 10:11:00,12.952,13.029,12.916,13.029,250000.0
2007-07-16 10:12:00,13.019,13.019,12.879,13.014,400000.0
2007-07-16 10:13:00,13.017,13.03,12.972,13.03,150000.0
2007-07-16 10:14:00,12.968,12.993,12.885,12.899,400000.0
2007-07-16 10:15:00,13.017,13.03,12.929,13.006,350000.0
2007-07-16 10:16:00,12.883,13.017,12.883,12.988,400000.0
2007-07-16 10:17:00,12.907,12.933,12.897,12.897,200000.0
2007-07-16 10:18:00,12.862,13.005,12.837,13.005,450000.0
2007-07-16 10:19:00,12.929,13.024,12.891,12.964,400000.0
2007-07-16 10:20:00,12.914,12.994,12.898,12.898,550000.0
2007-07-16 10:21:00,13.01,13.034,12.9,12.902,500000.0
2007-07-16 10:22:00,12.868,12.996,12.868,12.883,250000.0
2007-07-16 10:23:00,12.979,13.003,12.898,13.003,200000.0
2007-07-16 10:24:00,13.018,13.024,12.879,13.024,900000.0
2007-07-16 10:25:00,12.95,13.114,12.95,13.008,700000.0
2007-07-16 10:26:00,13.033,13.033,12.924,12.924,250000.0
2007-07-16 10:27:00,12.981,13.023,12.895,13.023,450000.0
2007-07-16 10:28:00,13.016,13.016,12.934,12.934,100000.0
2007-07-16 10:29:00,13.041,13.041,12.885,12.994,900000.0
2007-07-16 10:30:00,12.988,13.0,12.878,12.938,400000.0
2007-07-16 10:31:00,12.885,12.98,12.885,12.939,350000.0
2007-07-16 10:32:00,12.975,13.023,12.89,13.01,700000.0
2007-07-16 10:34:00,13.034,13.034,12.885,12.972,500000.0
2007-07-16 10:35:00,12.94,13.063,12.933,12.973,400000.0
2007-07-16 10:36:00,12.943,13.031,12.943,13.027,250000.0
2007-07-16 10:37:00,13.016,13.016,12.876,12.917,400000.0
2007-07-16 10:38:00,12.9,13.043,12.9,13.0,400000.0
2007-07-16 10:39:00,13.013,13.064,12.914,12.914,650000.0
2007-07-16 10:40:00,13.003,13.009,12.899,12.994,550000.0
2007-07-16 10:41:00,13.005,13.011,12.908,12.909,350000.0
2007-07-16 10:42:00,12.983,13.017,12.859,12.994,750000.0
2007-07-16 10:43:00,13.046,13.046,12.905,12.916,250000.0
2007-07-16 10:44:00,12.993,13.023,12.897,12.985,900000.0
2007-07-16 10:45:00,12.997,13.025,12.884,12.962,350000.0
2007-07-16 10:46:00,12.941,12.991,12.917,12.991,350000.0
2007-07-16 10:47:00,13.001,13.035,12.893,12.893,350000.0
2007-07-16 10:48:00,12.897,13.006,12.828,13.006,450000.0
2007-07-16 10:49:00,13.034,13.034,12.894,12.909,600000.0
2007-07-16 10:50:00,12.976,12.989,12.877,12.893,800000.0
2007-07-16 10:51:00,12.999,13.044,12.906,13.007,550000.0
2007-07-16 10:52:00,13.003,13.074,12.907,13.01,950000.0
2007-07-16 10:53:00,12.981,13.034,12.912,12.956,500000.0
2007-07-16 10:54:00,12.998,13.02,12.879,12.928,700000.0
2007-07-16 10:55:00,12.969,13.024,12.882,12.915,800000.0
2007-07-16 10:56:00,12.942,13.035,12.864,13.035,400000.0
2007-07-16 10:57:00,12.997,13.029,12.929,13.008,450000.0
2007-07-16 10:58:00,12.929,13.029,12.89,12.959,350000.0
2007-07-16 10:59:00,13.013,13.028,12.889,12.889,450000.0
2007-07-16 11:00:00,12.974,13.063,12.902,12.922,350000.0
2007-07-16 11:01:00,12.862,12.973,12.862,12.921,250000.0
2007-07-16 11:02:00,13.019,13.019,12.866,12.935,400000.0
2007-07-16 11:03:00,12.943,13.044,12.902,12.921,550000.0
2007-07-16 11:04:00,13.014,13.014,12.909,13.009,400000.0
2007-07-16 11:05:00,12.9,13.048,12.9,12.921,550000.0
2007-07-16 11:06:00,12.975,13.009,12.889,12.889,350000.0
2007-07-16 11:07:00,12.951,12.983,12.857,12.983,450000.0
2007-07-16 11:08:00,12.906,13.012,12.889,13.012,300000.0
2007-07-16 11:09:00,13.002,13.002,12.896,12.997,500000.0
2007-07-16 11:10:00,12.889,13.026,12.889,12.923,400000.0
2007-07-16 11:11:00,13.003,13.021,12.891,12.99,350000.0
2007-07-16 11:12:00,13.0,13.017,12.9,12.954,300000.0
2007-07-16 11:13:00,12.963,13.001,12.868,13.001,500000.0
2007-07-16 11:14:00,12.896,12.986,12.859,12.986,400000.0
2007-07-16 11:15:00,12.911,13.037,12.911,12.989,150000.0
2007-07-16 11:17:00,13.002,13.008,12.898,12.93,300000.0
2007-07-16 11:18:00,12.914,12.967,12.911,12.94,350000.0
2007-07-16 11:19:00,12.928,13.04,12.909,13.024,550000.0
2007-07-16 11:20:00,12.986,12.986,12.832,12.905,450000.0
2007-07-16 11:21:00,13.017,13.017,12.872,12.971,450000.0
2007-07-16 11:22:00,13.02,13.023,12.856,12.876,400000.0
2007-07-16 11:23:00,12.921,12.998,12.863,12.886,500000.0
2007-07-16 11:24:00,12.95,12.963,12.833,12.939,550000.0
2007-07-16 11:25:00,12.935,13.048,12.929,12.933,550000.0
2007-07-16 11:26:00,13.018,13.025,12.932,13.013,400000.0
2007-07-16 11:27:00,12.918,13.021,12.918,13.01,500000.0
2007-07-16 11:28:00,12.876,12.972,12.863,12.972,350000.0
2007-07-16 11:29:00,12.951,13.017,12.923,12.937,500000.0
2007-07-16 11:30:00,13.028,13.036,12.917,12.917,500000.0
2007-07-16 11:31:00,12.938,13.025,12.928,12.99,250000.0
2007-07-16 11:32:00,12.981,13.002,12.881,12.915,450000.0
2007-07-16 11:33:00,12.888,13.007,12.873,12.946,350000.0
2007-07-16 11:34:00,12.986,12.995,12.912,12.991,400000.0
2007-07-16 11:35:00,12.989,12.999,12.857,12.937,450000.0
2007-07-16 11:36:00,12.881,12.973,12.881,12.931,150000.0
2007-07-16 11:37:00,12.896,12.993,12.848,12.957,400000.0
2007-07-16 11:39:00,12.945,13.004,12.886,12.919,350000.0
2007-07-16 11:40:00,12.939,13.029,12.905,12.978,400000.0
2007-07-16 11:41:00,12.909,12.968,12.882,12.938,350000.0
2007-07-16 11:42:00,12.946,13.036,12.913,13.036,500000.0
2007-07-16 11:43:00,13.027,13.033,12.928,13.033,350000.0
2007-07-16 11:44:00,13.021,13.021,12.859,12.979,450000.0
2007-07-16 11:45:00,12.932,13.02,12.906,13.01,550000.0
2007-07-16 11:46:00,12.984,13.042,12.917,12.938,400000.0
2007-07-16 11:47:00,12.956,13.014,12.857,12.962,500000.0
2007-07-16 11:48:00,12.975,13.004,12.911,13.0,400000.0
2007-07-16 11:49:00,12.969,12.99,12.864,12.933,350000.0
2007-07-16 11:50:00,12.949,12.996,12.876,12.996,350000.0
2007-07-16 11:51:00,12.843,12.977,12.843,12.977,450000.0
2007-07-16 11:52:00,12.94,13.054,12.91,13.054,450000.0
2007-07-16 11:53:00,12.903,13.023,12.903,12.936,400000.0
2007-07-16 11:54:00,13.053,13.053,12.951,12.973,550000.0
2007-07-16 11:55:00,12.984,13.041,12.922,13.027,350000.0
2007-07-16 11:56:00,12.972,13.023,12.952,12.959,350000.0
2007-07-16 11:57:00,13.014,13.014,12.866,12.971,450000.0
2007-07-16 11:58:00,12.905,13.009,12.886,13.009,350000.0
2007-07-16 11:59:00,12.986,13.022,12.89,12.955,450000.0
2007-07-16 12:00:00,12.98,12.98,12.858,12.858,350000.0
2007-07-16 12:01:00,13.028,13.062,12.925,12.951,500000.0
2007-07-16 12:02:00,13.018,13.029,12.97,13.029,350000.0
2007-07-16 12:03:00,12.924,13.002,12.889,13.002,1000000.0
2007-07-16 12:04:00,13.003,13.013,12.926,13.013,400000.0
2007-07-16 12:05:00,12.978,13.005,12.864,12.909,350000.0
2007-07-16 12:06:00,13.008,13.008,12.939,13.003,350000.0
2007-07-16 12:07:00,13.017,13.017,12.862,12.977,450000.0
2007-07-16 12:08:00,12.988,13.001,12.878,13.001,450000.0
2007-07-16 12:09:00,12.891,12.959,12.889,12.934,350000.0
2007-07-16 12:10:00,12.972,13.014,12.906,12.968,400000.0
2007-07-16 12:11:00,12.902,13.034,12.87,13.003,500000.0
2007-07-16 12:12:00,12.903,13.035,12.903,12.907,350000.0
2007-07-16 12:13:00,12.874,12.985,12.817,12.985,550000.0
2007-07-16 12:14:00,12.992,13.042,12.892,13.031,400000.0
2007-07-16 12:15:00,12.95,13.033,12.895,12.923,400000.0
2007-07-16 12:16:00,13.003,13.003,12.887,12.941,400000.0
2007-07-16 12:17:00,12.976,13.006,12.947,13.002,400000.0
2007-07-16 12:18:00,12.987,12.987,12.904,12.915,450000.0
2007-07-16 12:19:00,12.934,13.023,12.878,12.903,450000.0
2007-07-16 12:20:00,12.93,13.006,12.861,12.913,500000.0
2007-07-16 12:21:00,12.869,12.981,12.869,12.981,400000.0
2007-07-16 12:22:00,12.874,13.017,12.866,12.92,450000.0
2007-07-16 12:23:00,12.884,13.04,12.884,12.904,400000.0
2007-07-16 12:24:00,13.011,13.018,12.931,12.972,600000.0
2007-07-16 12:25:00,12.994,12.994,12.848,12.903,500000.0
2007-07-16 12:26:00,12.976,12.976,12.848,12.913,450000.0
2007-07-16 12:27:00,12.986,13.022,12.897,12.986,550000.0
2007-07-16 12:28:00,12.878,12.997,12.878,12.928,250000.0
2007-07-16 12:29:00,12.962,13.006,12.924,12.978,450000.0
2007-07-16 12:30:00,12.949,13.017,12.896,12.98,500000.0
2007-07-16 12:31:00,12.978,12.983,12.917,12.972,350000.0
2007-07-16 12:32:00,12.947,12.984,12.894,12.973,400000.0
2007-07-16 12:33:00,12.974,12.974,12.934,12.934,150000.0
2007-07-16 12:36:00,13.013,13.015,12.894,12.966,350000.0
2007-07-16 12:37:00,12.924,13.015,12.86,12.979,550000.0
2007-07-16 12:38:00,12.981,13.026,12.889,12.953,450000.0
2007-07-16 12:39:00,12.948,12.984,12.841,12.937,450000.0
2007-07-16 12:40:00,12.951,13.053,12.882,12.94,450000.0
2007-07-16 12:41:00,12.955,12.985,12.863,12.982,450000.0
2007-07-16 12:42:00,12.846,12.975,12.837,12.96,550000.0
2007-07-16 12:43:00,12.961,13.0,12.894,12.921,500000.0
2007-07-16 12:44:00,12.974,13.026,12.906,12.909,450000.0
2007-07-16 12:45:00,12.945,13.029,12.911,12.948,400000.0
2007-07-16 12:46:00,12.885,12.975,12.848,12.848,500000.0
2007-07-16 12:47:00,12.911,12.998,12.848,12.895,450000.0
2007-07-16 12:48:00,12.914,13.023,12.889,13.003,550000.0
2007-07-16 12:49:00,12.939,13.027,12.915,12.915,450000.0
2007-07-16 12:50:00,12.9,13.03,12.9,12.946,400000.0
2007-07-16 12:51:00,12.981,13.042,12.919,12.922,450000.0
2007-07-16 12:52:00,12.947,13.029,12.92,12.983,500000.0
2007-07-16 12:53:00,12.867,12.968,12.867,12.943,500000.0
2007-07-16 12:54:00,13.01,13.026,12.891,12.961,450000.0
2007-07-16 12:55:00,12.861,12.956,12.861,12.924,350000.0
2007-07-16 12:56:00,12.963,12.987,12.853,12.879,450000.0
2007-07-16 12:57:00,12.976,13.045,12.891,12.891,400000.0
2007-07-16 12:58:00,12.963,12.963,12.959,12.959,100000.0
2007-07-16 12:59:00,12.933,12.991,12.893,12.991,450000.0
2007-07-16 13:01:00,12.871,12.959,12.846,12.921,400000.0
2007-07-16 13:02:00,12.905,13.019,12.902,12.922,400000.0
2007-07-16 13:03:00,12.913,12.986,12.858,12.858,450000.0
2007-07-16 13:04:00,12.923,12.994,12.867,12.876,450000.0
2007-07-16 13:06:00,12.986,12.986,12.847,12.946,450000.0
2007-07-16 13:08:00,12.9,12.992,12.879,12.881,400000.0
2007-07-16 13:09:00,13.007,13.007,12.892,12.894,450000.0
2007-07-16 13:10:00,12.959,13.035,12.887,12.907,500000.0
2007-07-16 13:11:00,12.858,12.947,12.858,12.929,400000.0
2007-07-16 13:12:00,12.992,12.992,12.892,12.897,550000.0
2007-07-16 13:13:00,13.023,13.023,12.895,12.988,450000.0
2007-07-16 13:14:00,12.859,12.989,12.859,12.976,350000.0
2007-07-16 13:15:00,12.909,12.994,12.853,12.974,400000.0
2007-07-16 13:16:00,12.999,12.999,12.897,12.991,350000.0
2007-07-16 13:17:00,13.001,13.036,12.935,13.033,450000.0
2007-07-16 13:18:00,13.038,13.038,12.898,13.003,400000.0
2007-07-16 13:19:00,12.948,13.008,12.893,12.911,400000.0
2007-07-16 13:20:00,12.914,12.991,12.869,12.942,500000.0
2007-07-16 13:21:00,12.898,13.003,12.895,12.895,350000.0
2007-07-16 13:22:00,12.902,12.994,12.888,12.897,350000.0
2007-07-16 13:23:00,12.984,13.021,12.941,13.012,350000.0
2007-07-16 13:24:00,12.935,13.018,12.9,13.014,400000.0
2007-07-16 13:25:00,12.999,13.015,12.938,13.009,350000.0
2007-07-16 13:26:00,12.974,13.008,12.914,13.008,500000.0
2007-07-16 13:27:00,12.922,13.011,12.922,12.988,500000.0
2007-07-16 13:28:00,12.997,13.025,12.906,12.945,400000.0
2007-07-16 13:29:00,13.026,13.041,12.894,12.999,350000.0
2007-07-16 13:31:00,12.913,13.008,12.913,12.989,450000.0
2007-07-16 13:32:00,12.958,13.045,12.908,12.908,500000.0
2007-07-16 13:33:00,12.945,13.007,12.909,12.941,300000.0
2007-07-16 13:34:00,12.903,13.044,12.903,12.931,350000.0
2007-07-16 13:35:00,12.943,13.012,12.861,12.995,550000.0
2007-07-16 13:36:00,12.941,13.002,12.873,12.983,450000.0
2007-07-16 13:37:00,12.914,13.0,12.908,12.977,350000.0
2007-07-16 13:38:00,12.977,13.048,12.937,13.048,400000.0
2007-07-16 13:39:00,12.995,13.039,12.923,13.011,500000.0
2007-07-16 13:40:00,12.983,13.017,12.899,13.015,350000.0
2007-07-16 13:41:00,13.005,13.005,12.903,12.953,350000.0
2007-07-16 13:42:00,13.027,13.027,12.907,12.981,350000.0
2007-07-16 13:43:00,13.004,13.024,12.889,12.993,500000.0
2007-07-16 13:44:00,12.941,13.089,12.929,12.963,350000.0
2007-07-16 13:45:00,12.914,13.024,12.887,13.001,400000.0
2007-07-16 13:46:00,12.938,13.013,12.91,12.973,450000.0
2007-07-16 13:47:00,13.024,13.024,12.924,12.924,500000.0
2007-07-16 13:48:00,12.988,13.017,12.91,12.987,250000.0
2007-07-16 13:49:00,12.871,13.0,12.871,12.962,350000.0
2007-07-16 13:50:00,12.964,12.964,12.89,12.89,450000.0
2007-07-16 13:51:00,13.011,13.011,12.902,12.902,350000.0
2007-07-16 13:52:00,13.03,13.03,12.898,13.015,350000.0
2007-07-16 13:53:00,12.933,13.059,12.883,12.968,450000.0
2007-07-16 13:54:00,12.944,13.016,12.905,13.013,400000.0
2007-07-16 13:55:00,12.987,13.019,12.962,12.997,350000.0
2007-07-16 13:56:00,12.97,13.034,12.898,13.022,400000.0
2007-07-16 13:57:00,12.96,13.035,12.92,12.92,400000.0
2007-07-16 13:58:00,12.897,13.016,12.897,13.016,350000.0
2007-07-16 13:59:00,12.93,13.024,12.878,13.024,450000.0
2007-07-16 14:00:00,12.989,13.004,12.881,12.954,350000.0
2007-07-16 14:01:00,12.981,13.023,12.904,13.023,400000.0
2007-07-16 14:02:00,13.04,13.04,12.906,12.979,350000.0
2007-07-16 14:03:00,13.003,13.003,12.905,12.978,350000.0
2007-07-16 14:04:00,12.894,13.024,12.894,13.024,350000.0
2007-07-16 14:05:00,12.993,13.012,12.864,12.921,400000.0
2007-07-16 14:06:00,12.876,13.009,12.876,12.971,350000.0
2007-07-16 14:07:00,13.001,13.018,12.904,12.987,400000.0
2007-07-16 14:08:00,12.988,13.073,12.947,13.009,400000.0
2007-07-16 14:09:00,12.886,12.968,12.886,12.899,550000.0
2007-07-16 14:10:00,12.927,13.02,12.927,12.943,350000.0
2007-07-16 14:11:00,13.015,13.025,12.97,13.025,300000.0
2007-07-16 14:12:00,13.039,13.039,12.986,13.039,450000.0
2007-07-16 14:13:00,12.987,12.987,12.91,12.937,350000.0
2007-07-16 14:14:00,12.912,12.993,12.863,12.993,500000.0
2007-07-16 14:15:00,12.874,13.033,12.874,13.033,500000.0
2007-07-16 14:16:00,12.904,13.044,12.879,13.001,450000.0
2007-07-16 14:17:00,12.987,13.014,12.923,12.956,450000.0
2007-07-16 14:18:00,13.042,13.042,13.011,13.033,150000.0
2007-07-16 14:19:00,13.005,13.06,12.932,13.04,500000.0
2007-07-16 14:20:00,12.941,13.075,12.941,12.957,350000.0
2007-07-16 14:21:00,13.022,13.022,12.938,12.996,250000.0
2007-07-16 14:22:00,13.002,13.03,12.897,13.03,450000.0
2007-07-16 14:23:00,12.977,13.06,12.945,12.958,400000.0
2007-07-16 14:24:00,13.019,13.035,12.954,13.025,400000.0
2007-07-16 14:25:00,12.961,13.012,12.938,13.012,350000.0
2007-07-16 14:26:00,12.948,13.025,12.904,12.941,350000.0
2007-07-16 14:27:00,12.993,13.009,12.937,12.989,400000.0
2007-07-16 14:28:00,12.994,13.026,12.935,12.976,400000.0
2007-07-16 14:29:00,12.962,12.965,12.891,12.891,450000.0
2007-07-16 14:30:00,12.996,13.0,12.875,12.992,400000.0
2007-07-16 14:31:00,12.935,13.024,12.924,13.007,400000.0
2007-07-16 14:32:00,12.938,13.023,12.938,13.008,400000.0
2007-07-16 14:33:00,12.937,12.996,12.909,12.996,400000.0
2007-07-16 14:34:00,12.96,13.004,12.883,12.883,250000.0
2007-07-16 14:35:00,12.995,13.013,12.94,12.942,350000.0
2007-07-16 14:36:00,12.922,13.028,12.892,13.0,450000.0
2007-07-16 14:37:00,12.947,13.047,12.905,13.012,550000.0
2007-07-16 14:38:00,12.965,12.997,12.939,12.997,450000.0
2007-07-16 14:39:00,12.997,13.057,12.915,13.008,550000.0
2007-07-16 14:40:00,13.019,13.019,12.873,12.977,550000.0
2007-07-16 14:41:00,12.956,13.005,12.92,13.005,350000.0
2007-07-16 14:42:00,12.888,12.999,12.874,12.99,400000.0
2007-07-16 14:43:00,12.964,13.016,12.863,13.016,500000.0
2007-07-16 14:44:00,12.917,12.988,12.898,12.972,450000.0
2007-07-16 14:45:00,12.956,13.002,12.916,12.974,400000.0
2007-07-16 14:46:00,12.981,13.026,12.943,12.943,350000.0
2007-07-16 14:47:00,12.991,12.999,12.887,12.987,350000.0
2007-07-16 14:48:00,12.961,13.022,12.922,12.998,400000.0
2007-07-16 14:49:00,13.018,13.039,12.892,12.892,500000.0
2007-07-16 14:50:00,12.909,12.981,12.85,12.98,400000.0
2007-07-16 14:51:00,12.999,13.007,12.883,12.945,350000.0
2007-07-16 14:52:00,13.016,13.016,12.916,12.919,450000.0
2007-07-16 14:53:00,12.937,13.02,12.919,12.948,400000.0
2007-07-16 14:54:00,12.893,13.046,12.893,13.019,550000.0
2007-07-16 14:55:00,12.965,13.028,12.903,12.903,450000.0
2007-07-16 14:56:00,12.989,13.007,12.88,12.977,550000.0
2007-07-16 14:57:00,12.997,13.016,12.934,12.948,350000.0
2007-07-16 14:58:00,12.938,13.004,12.872,12.943,400000.0
2007-07-16 14:59:00,12.894,12.971,12.828,12.971,550000.0
2007-07-16 15:00:00,12.884,13.003,12.884,12.884,450000.0
2007-07-16 15:01:00,12.921,12.954,12.827,12.864,450000.0
2007-07-16 15:02:00,12.84,12.955,12.832,12.905,450000.0
2007-07-16 15:03:00,12.935,12.961,12.816,12.953,500000.0
2007-07-16 15:04:00,12.876,12.954,12.837,12.852,550000.0
2007-07-16 15:05:00,12.877,12.914,12.796,12.827,550000.0
2007-07-16 15:06:00,12.904,12.919,12.887,12.887,400000.0
2007-07-16 15:07:00,12.846,12.961,12.836,12.929,350000.0
2007-07-16 15:08:00,12.859,12.927,12.813,12.837,350000.0
2007-07-16 15:09:00,12.935,12.938,12.82,12.836,450000.0
2007-07-16 15:10:00,12.846,12.891,12.75,12.809,400000.0
2007-07-16 15:11:00,12.829,12.934,12.793,12.803,300000.0
2007-07-16 15:12:00,12.843,12.913,12.826,12.913,350000.0
2007-07-16 15:13:00,12.907,12.94,12.814,12.94,400000.0
2007-07-16 15:14:00,12.905,12.92,12.784,12.81,450000.0
2007-07-16 15:15:00,12.929,12.929,12.818,12.86,400000.0
2007-07-16 15:16:00,12.788,12.914,12.788,12.906,350000.0
2007-07-16 15:17:00,12.866,12.917,12.834,12.876,250000.0
2007-07-16 15:18:00,12.924,12.926,12.828,12.871,400000.0
2007-07-16 15:19:00,12.881,12.924,12.854,12.897,450000.0
2007-07-16 15:20:00,12.822,12.901,12.785,12.803,550000.0
2007-07-16 15:21:00,12.852,12.92,12.821,12.893,400000.0
2007-07-16 15:22:00,12.861,12.963,12.861,12.923,550000.0
2007-07-16 15:23:00,12.844,12.934,12.844,12.915,400000.0
2007-07-16 15:24:00,12.878,12.939,12.807,12.939,500000.0
2007-07-16 15:25:00,12.948,12.957,12.833,12.918,350000.0
2007-07-16 15:26:00,12.839,12.938,12.831,12.832,550000.0
2007-07-16 15:27:00,12.86,12.963,12.839,12.872,350000.0
2007-07-16 15:28:00,12.824,12.95,12.824,12.853,350000.0
2007-07-16 15:29:00,12.944,12.944,12.823,12.844,400000.0
2007-07-16 15:30:00,12.908,12.929,12.821,12.873,450000.0
2007-07-16 15:31:00,12.829,12.945,12.829,12.849,500000.0
2007-07-16 15:32:00,12.945,12.961,12.814,12.906,500000.0
2007-07-16 15:33:00,12.899,12.903,12.795,12.875,400000.0
2007-07-16 15:34:00,12.82,12.916,12.82,12.913,450000.0
2007-07-16 15:35:00,12.909,12.909,12.781,12.836,500000.0
2007-07-16 15:36:00,12.909,12.982,12.861,12.938,550000.0
2007-07-16 15:37:00,12.894,12.935,12.806,12.856,450000.0
2007-07-16 15:38:00,12.851,12.94,12.843,12.86,450000.0
2007-07-16 15:39:00,12.882,12.969,12.882,12.949,350000.0
2007-07-16 15:40:00,12.812,12.928,12.812,12.824,450000.0
2007-07-16 15:41:00,12.822,12.948,12.822,12.915,400000.0
2007-07-16 15:42:00,12.942,12.942,12.82,12.839,350000.0
2007-07-16 15:43:00,12.877,12.889,12.79,12.869,450000.0
2007-07-16 15:44:00,12.918,12.953,12.856,12.931,350000.0
2007-07-16 15:45:00,12.966,12.966,12.861,12.957,450000.0
2007-07-16 15:46:00,12.951,12.963,12.844,12.963,350000.0
2007-07-16 15:47:00,12.904,12.963,12.817,12.834,550000.0
2007-07-16 15:48:00,12.854,12.931,12.826,12.855,350000.0
2007-07-16 15:49:00,12.948,12.962,12.895,12.95,350000.0
2007-07-16 15:50:00,12.99,12.99,12.853,12.918,550000.0
2007-07-16 15:51:00,12.979,12.979,12.853,12.956,550000.0
2007-07-16 15:52:00,12.868,12.973,12.846,12.846,350000.0
2007-07-16 15:53:00,12.96,12.977,12.86,12.944,500000.0
2007-07-16 15:54:00,12.922,12.965,12.839,12.965,400000.0
2007-07-16 15:55:00,12.861,12.997,12.861,12.961,500000.0
2007-07-16 15:56:00,12.86,13.001,12.86,12.918,450000.0
2007-07-16 15:57:00,12.915,12.954,12.874,12.897,450000.0
2007-07-16 15:58:00,12.863,13.045,12.863,12.925,500000.0
2007-07-16 15:59:00,12.972,12.987,12.859,12.916,450000.0
2007-07-16 16:00:00,12.967,13.048,12.874,12.963,500000.0
2007-07-16 16:01:00,12.879,12.945,12.835,12.835,300000.0
2007-07-16 16:02:00,12.866,13.008,12.847,12.906,550000.0
2007-07-16 16:03:00,12.906,12.985,12.795,12.925,400000.0
2007-07-16 16:04:00,12.837,12.957,12.826,12.937,550000.0
2007-07-16 16:05:00,12.959,12.959,12.826,12.923,350000.0
2007-07-16 16:06:00,12.92,12.969,12.852,12.956,500000.0
2007-07-16 16:07:00,12.889,12.975,12.84,12.84,500000.0
2007-07-16 16:08:00,12.84,12.949,12.84,12.868,550000.0
2007-07-16 16:09:00,12.862,12.991,12.835,12.991,350000.0
2007-07-16 16:10:00,12.916,12.994,12.887,12.983,350000.0
2007-07-16 16:11:00,12.87,12.979,12.84,12.95,500000.0
2007-07-16 16:12:00,12.9,12.999,12.877,12.999,400000.0
2007-07-16 16:13:00,12.935,13.006,12.929,13.003,450000.0
2007-07-16 16:14:00,12.988,12.988,12.83,12.904,500000.0
2007-07-16 16:15:00,12.991,12.991,12.847,12.847,350000.0
2007-07-16 16:16:00,12.93,12.999,12.88,12.965,550000.0
2007-07-16 16:17:00,12.962,12.99,12.86,12.86,350000.0
2007-07-16 16:18:00,12.991,12.991,12.859,12.951,400000.0
2007-07-16 16:19:00,12.902,12.999,12.902,12.995,500000.0
2007-07-16 16:20:00,12.989,12.997,12.869,12.881,550000.0
2007-07-16 16:21:00,12.932,12.973,12.885,12.885,400000.0
2007-07-16 16:22:00,12.964,12.964,12.848,12.913,450000.0
2007-07-16 16:23:00,12.892,12.987,12.877,12.881,400000.0
2007-07-16 16:24:00,12.948,13.022,12.888,13.007,550000.0
2007-07-16 16:25:00,12.973,13.016,12.951,13.007,350000.0
2007-07-16 16:26:00,12.972,12.995,12.868,12.868,550000.0
2007-07-16 16:27:00,12.978,13.02,12.885,12.991,500000.0
2007-07-16 16:28:00,12.964,13.005,12.917,12.994,400000.0
2007-07-16 16:29:00,12.933,13.023,12.897,12.919,400000.0
2007-07-16 16:30:00,12.927,13.035,12.882,12.983,550000.0
2007-07-16 16:31:00,12.922,12.973,12.845,12.891,400000.0
2007-07-16 16:32:00,12.946,13.012,12.89,13.012,400000.0
2007-07-16 16:33:00,12.987,12.987,12.893,12.911,250000.0
2007-07-16 16:34:00,12.941,13.043,12.933,12.933,350000.0
2007-07-16 16:35:00,12.923,13.011,12.854,12.922,500000.0
2007-07-16 16:36:00,12.947,13.011,12.919,12.924,500000.0
2007-07-16 16:37:00,12.992,12.992,12.886,12.886,300000.0
2007-07-16 16:38:00,12.845,12.994,12.845,12.857,450000.0
2007-07-16 16:39:00,12.943,13.026,12.905,12.98,500000.0
2007-07-16 16:40:00,12.92,12.999,12.92,12.999,350000.0
2007-07-16 16:41:00,12.88,12.974,12.88,12.889,350000.0
2007-07-16 16:42:00,12.906,13.042,12.906,12.998,500000.0
2007-07-16 16:43:00,12.866,12.99,12.866,12.924,350000.0
2007-07-16 16:44:00,12.886,13.065,12.886,13.014,550000.0
2007-07-16 16:45:00,12.929,13.011,12.879,12.882,400000.0
2007-07-16 16:46:00,12.911,12.955,12.87,12.87,300000.0
2007-07-16 16:47:00,12.859,12.972,12.82,12.877,600000.0
2007-07-16 16:48:00,12.95,12.999,12.897,12.951,500000.0
2007-07-16 16:49:00,12.948,12.981,12.85,12.85,450000.0
2007-07-16 16:50:00,12.837,12.939,12.837,12.9,400000.0
2007-07-16 16:51:00,12.849,12.974,12.849,12.962,400000.0
2007-07-16 16:52:00,12.922,12.989,12.87,12.989,400000.0
2007-07-16 16:53:00,12.896,12.942,12.839,12.892,350000.0
2007-07-16 16:54:00,12.885,13.016,12.885,12.945,450000.0
2007-07-16 16:55:00,12.955,12.96,12.844,12.877,550000.0
2007-07-16 16:56:00,12.87,12.949,12.824,12.824,400000.0
2007-07-16 16:57:00,12.85,12.953,12.85,12.864,500000.0
2007-07-16 16:58:00,12.881,12.945,12.852,12.899,500000.0
2007-07-16 16:59:00,12.868,12.945,12.849,12.849,400000.0
2007-07-16 17:00:00,12.946,12.946,12.814,12.814,350000.0
2007-07-16 17:01:00,12.849,12.923,12.77,12.816,500000.0
2007-07-16 17:02:00,12.854,12.908,12.801,12.874,400000.0
2007-07-16 17:03:00,12.865,12.93,12.827,12.881,500000.0
2007-07-16 17:04:00,12.842,12.918,12.779,12.838,350000.0
2007-07-16 17:05:00,12.94,12.969,12.84,12.918,400000.0
2007-07-16 17:06:00,12.931,12.931,12.779,12.886,350000.0
2007-07-16 17:07:00,12.894,12.919,12.784,12.856,500000.0
2007-07-16 17:08:00,12.797,12.938,12.797,12.842,500000.0
2007-07-16 17:09:00,12.947,12.947,12.802,12.816,450000.0
2007-07-16 17:10:00,12.898,12.938,12.817,12.893,350000.0
2007-07-16 17:11:00,12.923,12.932,12.78,12.8,400000.0
2007-07-16 17:12:00,12.9,12.936,12.827,12.851,400000.0
2007-07-16 17:13:00,12.885,12.897,12.779,12.81,450000.0
2007-07-16 17:14:00,12.869,12.93,12.807,12.906,550000.0
2007-07-16 17:15:00,12.826,12.937,12.822,12.89,350000.0
2007-07-16 17:16:00,12.943,12.943,12.827,12.899,450000.0
2007-07-16 17:17:00,12.875,12.947,12.863,12.936,450000.0
2007-07-16 17:18:00,12.892,12.931,12.829,12.931,350000.0
2007-07-16 17:19:00,12.879,12.908,12.768,12.836,550000.0
2007-07-16 17:20:00,12.888,12.917,12.756,12.789,350000.0
2007-07-16 17:21:00,12.841,12.952,12.823,12.845,500000.0
2007-07-16 17:22:00,12.809,12.916,12.809,12.872,500000.0
2007-07-16 17:23:00,12.819,12.91,12.785,12.9,550000.0
2007-07-16 17:24:00,12.922,12.927,12.797,12.813,350000.0
2007-07-16 17:25:00,12.906,12.94,12.828,12.94,400000.0
2007-07-16 17:26:00,12.832,12.938,12.825,12.825,450000.0
2007-07-16 17:27:00,12.92,12.933,12.816,12.893,400000.0
2007-07-16 17:28:00,12.849,12.93,12.81,12.81,550000.0
2007-07-16 17:29:00,12.852,12.968,12.852,12.954,450000.0
2007-07-16 17:30:00,12.832,12.972,12.832,12.948,450000.0
2007-07-16 17:31:00,12.907,12.982,12.858,12.931,600000.0
2007-07-16 17:32:00,12.861,12.959,12.829,12.9,400000.0
2007-07-16 17:33:00,12.838,12.952,12.838,12.952,400000.0
2007-07-16 17:34:00,12.912,12.942,12.795,12.936,450000.0
2007-07-16 17:35:00,12.89,12.968,12.834,12.898,500000.0
2007-07-16 17:36:00,12.918,12.981,12.848,12.949,450000.0
2007-07-16 17:37:00,12.952,12.967,12.855,12.913,550000.0
2007-07-16 17:38:00,12.85,12.945,12.844,12.912,400000.0
2007-07-16 17:39:00,12.912,12.929,12.827,12.844,350000.0
2007-07-16 17:40:00,12.834,12.949,12.834,12.934,500000.0
2007-07-16 17:41:00,12.878,12.946,12.831,12.93,350000.0
2007-07-16 17:42:00,12.834,12.948,12.834,12.916,500000.0
2007-07-16 17:43:00,12.964,12.964,12.793,12.837,400000.0
2007-07-16 17:44:00,12.932,12.985,12.864,12.936,450000.0
2007-07-16 17:45:00,12.859,12.944,12.833,12.858,550000.0
2007-07-16 17:46:00,12.852,12.961,12.797,12.961,350000.0
2007-07-16 17:47:00,12.921,12.958,12.834,12.866,400000.0
2007-07-16 17:48:00,12.945,12.945,12.844,12.938,400000.0
2007-07-16 17:49:00,12.896,12.945,12.856,12.917,350000.0
2007-07-16 17:50:00,12.95,12.953,12.838,12.838,550000.0
2007-07-16 17:51:00,12.854,12.932,12.826,12.887,450000.0
2007-07-16 17:52:00,12.919,12.993,12.853,12.853,350000.0
2007-07-16 17:53:00,12.904,12.927,12.849,12.849,500000.0
2007-07-16 17:54:00,12.979,12.979,12.858,12.92,350000.0
2007-07-16 17:55:00,12.958,12.959,12.917,12.959,250000.0
2007-07-16 17:56:00,12.825,12.944,12.821,12.859,400000.0
2007-07-16 17:57:00,12.93,12.943,12.846,12.9,400000.0
2007-07-16 17:58:00,12.915,12.927,12.848,12.886,450000.0
2007-07-16 17:59:00,12.835,12.955,12.828,12.955,350000.0
2007-07-16 18:00:00,12.925,12.925,12.86,12.922,250000.0
2007-07-16 18:01:00,12.937,12.948,12.829,12.91,500000.0
2007-07-16 18:02:00,12.857,12.991,12.857,12.923,500000.0
2007-07-16 18:03:00,12.899,12.922,12.862,12.911,350000.0
2007-07-16 18:04:00,12.958,12.958,12.838,12.838,450000.0
2007-07-16 18:05:00,12.918,12.937,12.796,12.838,750000.0
2007-07-16 18:06:00,12.934,12.934,12.769,12.824,550000.0
2007-07-16 18:07:00,12.924,12.929,12.816,12.816,550000.0
2007-07-16 18:08:00,12.869,12.933,12.822,12.866,500000.0
2007-07-16 18:09:00,12.94,12.953,12.871,12.953,550000.0
2007-07-16 18:10:00,12.916,12.958,12.847,12.958,400000.0
2007-07-16 18:11:00,12.828,12.924,12.798,12.907,450000.0
2007-07-16 18:12:00,12.934,12.934,12.833,12.903,400000.0
2007-07-16 18:13:00,12.916,12.978,12.85,12.879,550000.0
2007-07-16 18:14:00,12.852,12.958,12.852,12.915,400000.0
2007-07-16 18:15:00,12.912,12.96,12.876,12.878,350000.0
2007-07-16 18:16:00,12.831,12.922,12.808,12.895,500000.0
2007-07-16 18:17:00,12.832,12.947,12.796,12.921,400000.0
2007-07-16 18:18:00,12.92,12.976,12.836,12.836,500000.0
2007-07-16 18:19:00,12.921,12.945,12.832,12.94,400000.0
2007-07-16 18:20:00,12.878,12.99,12.841,12.903,400000.0
2007-07-16 18:21:00,12.848,12.925,12.817,12.892,550000.0
2007-07-16 18:22:00,12.809,12.906,12.805,12.862,400000.0
2007-07-16 18:23:00,12.938,12.95,12.848,12.943,400000.0
2007-07-16 18:24:00,12.945,12.945,12.87,12.936,350000.0
2007-07-16 18:25:00,12.883,12.977,12.847,12.874,500000.0
2007-07-16 18:26:00,12.874,12.959,12.867,12.941,250000.0
2007-07-16 18:27:00,12.92,12.925,12.821,12.902,350000.0
2007-07-16 18:28:00,12.9,12.922,12.824,12.922,350000.0
2007-07-16 18:29:00,12.863,12.959,12.848,12.879,350000.0
2007-07-16 18:30:00,12.924,12.958,12.806,12.889,450000.0
2007-07-16 18:31:00,12.874,12.938,12.854,12.856,1550000.0
2007-07-16 18:32:00,12.84,12.95,12.809,12.854,450000.0
2007-07-16 18:33:00,12.942,12.942,12.833,12.936,350000.0
2007-07-16 18:34:00,12.963,12.966,12.857,12.937,300000.0
2007-07-16 18:35:00,12.872,12.938,12.872,12.898,350000.0
2007-07-16 18:36:00,12.878,12.959,12.818,12.922,550000.0
2007-07-16 18:37:00,12.829,12.925,12.808,12.908,400000.0
2007-07-16 18:38:00,12.875,12.943,12.823,12.88,450000.0
2007-07-16 18:39:00,12.929,12.932,12.827,12.907,400000.0
2007-07-16 18:40:00,12.883,12.937,12.847,12.869,400000.0
2007-07-16 18:41:00,12.876,12.926,12.853,12.902,300000.0
2007-07-16 18:42:00,12.881,12.935,12.817,12.855,550000.0
2007-07-16 18:43:00,12.931,12.951,12.828,12.919,400000.0
2007-07-16 18:44:00,12.868,12.936,12.817,12.905,500000.0
2007-07-16 18:45:00,12.859,12.915,12.851,12.851,350000.0
2007-07-16 18:46:00,12.827,12.933,12.803,12.933,350000.0
2007-07-16 18:47:00,12.869,12.942,12.817,12.899,400000.0
2007-07-16 18:48:00,12.896,12.924,12.795,12.795,400000.0
2007-07-16 18:49:00,12.877,12.923,12.845,12.845,400000.0
2007-07-16 18:50:00,12.925,12.957,12.85,12.883,550000.0
2007-07-16 18:51:00,12.906,12.938,12.834,12.844,450000.0
2007-07-16 18:52:00,12.883,12.938,12.838,12.886,400000.0
2007-07-16 18:53:00,12.893,12.936,12.86,12.931,450000.0
2007-07-16 18:54:00,12.872,12.921,12.819,12.819,400000.0
2007-07-16 18:55:00,12.839,12.912,12.8,12.892,500000.0
2007-07-16 18:56:00,12.898,12.898,12.809,12.848,450000.0
2007-07-16 18:57:00,12.972,13.0,12.861,12.923,450000.0
2007-07-16 18:58:00,12.938,12.949,12.867,12.92,350000.0
2007-07-16 18:59:00,12.86,12.922,12.86,12.885,450000.0
2007-07-16 19:00:00,12.859,12.94,12.809,12.926,350000.0
2007-07-16 19:01:00,12.87,12.924,12.818,12.898,500000.0
2007-07-16 19:02:00,12.949,12.949,12.805,12.895,400000.0
2007-07-16 19:03:00,12.95,12.953,12.853,12.938,350000.0
2007-07-16 19:04:00,12.947,12.947,12.811,12.941,400000.0
2007-07-16 19:05:00,12.85,12.958,12.85,12.863,350000.0
2007-07-16 19:06:00,12.919,12.952,12.835,12.952,400000.0
2007-07-16 19:07:00,12.91,12.95,12.807,12.807,350000.0
2007-07-16 19:08:00,12.887,12.953,12.879,12.883,300000.0
2007-07-16 19:09:00,12.867,12.882,12.801,12.819,350000.0
2007-07-16 19:10:00,12.923,12.939,12.844,12.939,550000.0
2007-07-16 19:11:00,12.863,12.915,12.847,12.847,400000.0
2007-07-16 19:12:00,12.852,12.954,12.852,12.935,350000.0
2007-07-16 19:13:00,12.933,12.933,12.817,12.817,400000.0
2007-07-16 19:14:00,12.808,12.919,12.8,12.919,400000.0
2007-07-16 19:15:00,12.886,12.935,12.805,12.842,350000.0
2007-07-16 19:16:00,12.96,12.96,12.875,12.914,350000.0
2007-07-16 19:17:00,12.872,12.91,12.828,12.864,300000.0
2007-07-16 19:18:00,12.831,12.923,12.831,12.923,100000.0
2007-07-16 19:19:00,12.925,12.942,12.785,12.942,400000.0
2007-07-16 19:20:00,12.882,12.963,12.84,12.913,300000.0
2007-07-16 19:21:00,12.866,12.929,12.821,12.887,350000.0
2007-07-16 19:22:00,12.912,12.937,12.794,12.826,400000.0
2007-07-16 19:23:00,12.93,12.93,12.794,12.794,350000.0
2007-07-16 19:24:00,12.843,12.963,12.843,12.876,350000.0
2007-07-16 19:25:00,12.93,12.931,12.822,12.834,400000.0
2007-07-16 19:26:00,12.929,12.949,12.801,12.877,550000.0
2007-07-16 19:27:00,12.955,12.976,12.871,12.906,300000.0
2007-07-16 19:28:00,12.839,12.962,12.839,12.897,400000.0
2007-07-16 19:29:00,12.85,12.957,12.833,12.878,400000.0
2007-07-16 19:30:00,12.843,12.95,12.819,12.819,400000.0
2007-07-16 19:31:00,12.863,12.969,12.852,12.947,350000.0
2007-07-16 19:32:00,12.878,12.979,12.856,12.92,400000.0
2007-07-16 19:34:00,12.931,12.931,12.843,12.903,250000.0
2007-07-16 19:35:00,12.949,12.949,12.841,12.869,400000.0
2007-07-16 19:38:00,12.842,12.966,12.798,12.878,450000.0
2007-07-16 19:39:00,12.953,13.016,12.854,12.854,300000.0
2007-07-16 19:40:00,12.864,12.979,12.864,12.934,400000.0
2007-07-16 19:41:00,12.894,12.944,12.803,12.894,500000.0
2007-07-16 19:43:00,12.941,12.941,12.851,12.852,250000.0
2007-07-16 19:44:00,12.862,12.939,12.846,12.908,550000.0
2007-07-16 19:48:00,12.883,12.883,12.883,12.883,50000.0
2007-07-16 19:49:00,12.883,12.883,12.883,12.883,100000.0
2007-07-16 19:50:00,12.906,12.978,12.906,12.933,400000.0
2007-07-16 19:53:00,12.819,12.938,12.819,12.899,250000.0
2007-07-16 19:54:00,12.919,12.948,12.872,12.946,450000.0
2007-07-16 19:55:00,12.913,12.945,12.847,12.914,400000.0
2007-07-16 19:56:00,12.848,12.998,12.848,12.938,350000.0
2007-07-16 19:57:00,12.837,12.931,12.818,12.887,400000.0
2007-07-16 19:58:00,12.835,12.941,12.835,12.941,400000.0
2007-07-16 19:59:00,12.857,12.884,12.77,12.794,500000.0
2007-07-16 20:00:00,12.917,12.925,12.85,12.85,250000.0
2007-07-16 20:01:00,12.883,12.934,12.818,12.818,300000.0
2007-07-16 20:02:00,12.939,12.95,12.82,12.902,450000.0
2007-07-16 20:03:00,12.926,12.926,12.799,12.827,350000.0
2007-07-16 20:04:00,12.896,12.919,12.799,12.799,400000.0
2007-07-16 20:05:00,12.885,12.919,12.789,12.85,450000.0
2007-07-16 20:06:00,12.855,12.904,12.791,12.822,450000.0
2007-07-16 20:07:00,12.926,12.926,12.802,12.907,200000.0
2007-07-16 20:09:00,12.858,12.926,12.807,12.807,150000.0
2007-07-16 20:10:00,12.875,12.928,12.842,12.866,350000.0
2007-07-16 20:11:00,12.787,12.897,12.787,12.811,250000.0
2007-07-16 20:12:00,12.874,12.891,12.827,12.834,550000.0
2007-07-16 20:13:00,12.835,12.917,12.786,12.786,400000.0
2007-07-16 20:14:00,12.857,12.893,12.77,12.842,400000.0
2007-07-16 20:15:00,12.872,12.92,12.784,12.786,300000.0
2007-07-16 20:16:00,12.823,12.877,12.758,12.86,450000.0
2007-07-16 20:18:00,12.891,12.895,12.817,12.88,300000.0
2007-07-16 20:19:00,12.802,12.898,12.802,12.898,150000.0
2007-07-16 20:20:00,12.878,12.878,12.751,12.751,350000.0
2007-07-16 20:21:00,12.838,12.838,12.771,12.771,150000.0
2007-07-16 20:22:00,12.9,12.9,12.9,12.9,50000.0
2007-07-16 20:23:00,12.777,12.858,12.755,12.755,350000.0
2007-07-16 20:24:00,12.868,12.899,12.789,12.889,350000.0
2007-07-16 20:25:00,12.868,12.868,12.808,12.808,100000.0
2007-07-16 20:26:00,12.871,12.871,12.768,12.768,100000.0
2007-07-16 20:27:00,12.819,12.901,12.805,12.877,300000.0
2007-07-16 20:28:00,12.776,12.865,12.755,12.846,400000.0
2007-07-16 20:29:00,12.894,12.894,12.894,12.894,50000.0
2007-07-16 20:30:00,12.821,12.916,12.821,12.888,350000.0
2007-07-16 20:31:00,12.869,12.916,12.814,12.882,300000.0
2007-07-16 20:32:00,12.883,12.883,12.807,12.823,200000.0
2007-07-16 20:33:00,12.855,12.89,12.855,12.87,150000.0
2007-07-16 20:34:00,12.864,12.879,12.802,12.802,300000.0
2007-07-16 20:35:00,12.86,12.861,12.762,12.861,500000.0
2007-07-16 20:36:00,12.867,12.915,12.812,12.831,250000.0
2007-07-16 20:37:00,12.849,12.904,12.813,12.822,350000.0
2007-07-16 20:39:00,12.87,12.893,12.811,12.893,150000.0
2007-07-16 20:40:00,12.921,12.96,12.822,12.946,350000.0
2007-07-16 20:41:00,12.816,12.895,12.81,12.81,250000.0
2007-07-16 20:42:00,12.887,12.944,12.822,12.923,350000.0
2007-07-16 20:43:00,12.829,12.911,12.788,12.911,450000.0
2007-07-16 20:44:00,12.844,12.859,12.802,12.811,400000.0
2007-07-16 20:45:00,12.887,12.888,12.777,12.778,450000.0
2007-07-16 20:46:00,12.8,12.902,12.76,12.784,400000.0
2007-07-16 20:47:00,12.918,12.918,12.808,12.808,100000.0
2007-07-16 20:48:00,12.795,12.915,12.795,12.805,250000.0
2007-07-16 20:50:00,12.909,12.917,12.865,12.9,200000.0
2007-07-16 20:53:00,12.887,12.922,12.814,12.814,350000.0
2007-07-16 20:54:00,12.819,12.917,12.786,12.909,450000.0
2007-07-16 20:55:00,12.881,12.881,12.795,12.795,100000.0
2007-07-16 20:57:00,12.938,12.939,12.819,12.939,500000.0
2007-07-16 20:58:00,12.92,12.92,12.815,12.815,100000.0
2007-07-16 20:59:00,12.842,12.919,12.803,12.806,500000.0
2007-07-16 21:07:00,12.91,12.958,12.831,12.839,400000.0
2007-07-16 21:09:00,12.893,12.893,12.797,12.797,300000.0
2007-07-16 21:10:00,12.805,12.895,12.803,12.816,250000.0
2007-07-16 21:11:00,12.806,12.806,12.806,12.806,50000.0
2007-07-16 21:15:00,12.893,12.893,12.816,12.891,150000.0
2007-07-16 21:16:00,12.803,12.898,12.803,12.829,350000.0
2007-07-16 21:29:00,12.937,12.938,12.813,12.898,400000.0
2007-07-16 21:30:00,12.876,12.929,12.798,12.808,400000.0
2007-07-16 21:42:00,12.868,12.903,12.801,12.902,450000.0
2007-07-16 21:44:00,12.797,12.902,12.797,12.869,200000.0
2007-07-16 21:45:00,12.893,12.894,12.811,12.811,250000.0
2007-07-16 21:46:00,12.862,12.896,12.79,12.896,450000.0
2007-07-16 21:47:00,12.849,12.849,12.849,12.849,50000.0
2007-07-16 21:48:00,12.846,12.885,12.846,12.85,200000.0
2007-07-16 21:49:00,12.865,12.899,12.793,12.899,450000.0
2007-07-16 21:53:00,12.871,12.871,12.807,12.807,150000.0
2007-07-16 21:54:00,12.907,12.907,12.769,12.826,550000.0
2007-07-16 21:55:00,12.908,12.946,12.823,12.946,450000.0
2007-07-16 21:56:00,12.888,12.924,12.803,12.924,150000.0
2007-07-16 21:58:00,12.788,12.935,12.785,12.935,400000.0
2007-07-16 21:59:00,12.86,12.893,12.782,12.843,350000.0
2007-07-16 22:00:00,12.854,12.93,12.82,12.906,550000.0
2007-07-16 22:04:00,12.865,12.899,12.793,12.899,450000.0
2007-07-16 22:09:00,12.857,12.924,12.847,12.847,250000.0
2007-07-16 22:11:00,12.872,12.907,12.806,12.906,450000.0
2007-07-16 22:14:00,12.88,12.922,12.817,12.819,200000.0
2007-07-16 22:15:00,12.824,12.883,12.824,12.883,100000.0
2007-07-16 22:16:00,12.899,12.953,12.896,12.896,350000.0
2007-07-16 22:17:00,12.828,12.913,12.828,12.913,250000.0
2007-07-16 22:18:00,12.935,12.936,12.816,12.936,500000.0
2007-07-16 22:20:00,12.88,12.915,12.811,12.905,450000.0
2007-07-16 22:21:00,12.88,12.88,12.775,12.775,150000.0
2007-07-16 22:31:00,12.794,12.866,12.794,12.866,100000.0
2007-07-16 22:32:00,12.819,12.819,12.819,12.819,50000.0
2007-07-16 22:33:00,12.865,12.899,12.793,12.899,450000.0
2007-07-16 22:36:00,12.862,12.901,12.785,12.901,450000.0
2007-07-16 22:38:00,12.856,12.905,12.856,12.857,200000.0
2007-07-16 22:39:00,12.908,12.908,12.877,12.877,100000.0
2007-07-16 22:40:00,12.845,12.9,12.845,12.9,100000.0
2007-07-16 22:41:00,12.904,12.904,12.839,12.884,200000.0
2007-07-16 22:43:00,12.948,12.948,12.832,12.832,150000.0
2007-07-16 22:45:00,12.794,12.899,12.794,12.861,250000.0
2007-07-16 22:46:00,12.904,12.914,12.828,12.906,250000.0
2007-07-16 22:48:00,12.809,12.919,12.806,12.919,500000.0
2007-07-16 22:49:00,12.793,12.884,12.748,12.867,350000.0
2007-07-16 22:50:00,12.927,12.927,12.813,12.886,700000.0
2007-07-16 22:51:00,12.859,12.866,12.745,12.855,350000.0
2007-07-16 22:52:00,12.85,12.884,12.778,12.884,500000.0
2007-07-16 22:53:00,12.839,12.839,12.803,12.803,100000.0
2007-07-16 22:54:00,12.867,12.88,12.815,12.88,150000.0
2007-07-16 22:55:00,12.871,12.871,12.771,12.866,250000.0
2007-07-16 22:56:00,12.845,12.896,12.773,12.879,550000.0
2007-07-16 22:58:00,12.847,12.881,12.775,12.881,450000.0
2007-07-16 23:00:00,12.848,12.894,12.784,12.876,450000.0
2007-07-16 23:03:00,12.831,12.872,12.754,12.872,450000.0
2007-07-16 23:04:00,12.795,12.871,12.792,12.82,200000.0
2007-07-16 23:16:00,12.845,12.879,12.773,12.879,450000.0
2007-07-16 23:29:00,12.841,12.882,12.762,12.882,500000.0
2007-07-16 23:37:00,12.858,12.901,12.792,12.886,450000.0
2007-07-16 23:49:00,12.842,12.882,12.765,12.882,450000.0
2007-07-17 00:00:00,12.851,12.891,12.773,12.891,450000.0
2007-07-17 00:03:00,12.851,12.928,12.789,12.863,350000.0
2007-07-17 00:09:00,12.819,12.837,12.808,12.826,200000.0
2007-07-17 00:10:00,12.911,12.914,12.776,12.798,550000.0
2007-07-17 00:12:00,12.822,12.933,12.822,12.831,350000.0
2007-07-17 00:14:00,12.802,12.931,12.802,12.897,300000.0
2007-07-17 00:15:00,12.915,12.915,12.804,12.804,150000.0
2007-07-17 00:16:00,12.828,12.926,12.799,12.818,300000.0
2007-07-17 00:18:00,12.861,12.902,12.786,12.902,450000.0
2007-07-17 00:20:00,12.917,12.917,12.804,12.804,150000.0
2007-07-17 00:21:00,12.905,12.923,12.893,12.923,150000.0
2007-07-17 00:22:00,12.942,12.942,12.799,12.799,200000.0
2007-07-17 00:23:00,12.865,12.908,12.796,12.899,500000.0
2007-07-17 00:24:00,12.866,12.866,12.823,12.842,150000.0
2007-07-17 00:25:00,12.915,12.921,12.875,12.875,250000.0
2007-07-17 00:26:00,12.82,12.879,12.82,12.838,150000.0
2007-07-17 00:28:00,12.92,12.92,12.795,12.92,500000.0
2007-07-17 00:29:00,12.928,12.928,12.825,12.825,250000.0
2007-07-17 00:30:00,12.93,12.931,12.811,12.931,500000.0
2007-07-17 00:34:00,12.87,12.912,12.806,12.902,450000.0
2007-07-17 00:37:00,12.861,12.901,12.785,12.901,450000.0
2007-07-17 00:41:00,12.913,12.968,12.85,12.947,400000.0
2007-07-17 00:50:00,12.933,12.934,12.814,12.894,900000.0
2007-07-17 00:53:00,12.841,12.923,12.822,12.909,350000.0
2007-07-17 00:54:00,12.832,12.935,12.79,12.823,450000.0
2007-07-17 00:58:00,12.87,12.915,12.806,12.902,450000.0
2007-07-17 01:02:00,12.871,12.944,12.789,12.902,500000.0
2007-07-17 01:04:00,12.873,12.892,12.8,12.872,300000.0
2007-07-17 01:05:00,12.814,12.9,12.808,12.808,350000.0
2007-07-17 01:07:00,12.772,12.923,12.772,12.923,250000.0
2007-07-17 01:08:00,12.931,12.931,12.852,12.874,300000.0
2007-07-17 01:12:00,12.799,12.946,12.799,12.826,400000.0
2007-07-17 01:16:00,12.864,12.921,12.809,12.809,400000.0
2007-07-17 01:17:00,12.833,12.901,12.781,12.857,400000.0
2007-07-17 01:20:00,12.894,12.938,12.873,12.908,200000.0
2007-07-17 01:21:00,12.828,12.914,12.828,12.877,200000.0
2007-07-17 01:22:00,12.911,12.952,12.831,12.831,300000.0
2007-07-17 01:23:00,12.921,12.943,12.84,12.84,200000.0
2007-07-17 01:24:00,12.945,12.945,12.826,12.944,500000.0
2007-07-17 01:26:00,12.877,12.911,12.805,12.911,450000.0
2007-07-17 01:28:00,12.859,12.859,12.859,12.859,50000.0
2007-07-17 01:29:00,12.882,12.931,12.82,12.915,450000.0
2007-07-17 01:30:00,12.824,12.946,12.824,12.907,200000.0
2007-07-17 01:31:00,12.91,12.91,12.859,12.901,150000.0
2007-07-17 01:32:00,12.903,12.903,12.84,12.84,100000.0
2007-07-17 01:34:00,12.877,12.911,12.805,12.911,450000.0
2007-07-17 01:39:00,12.927,12.927,12.854,12.921,200000.0
2007-07-17 01:41:00,12.837,12.891,12.837,12.891,100000.0
2007-07-17 01:42:00,12.894,12.897,12.894,12.897,100000.0
2007-07-17 01:43:00,12.891,12.898,12.837,12.898,200000.0
2007-07-17 01:45:00,12.862,12.94,12.85,12.94,300000.0
2007-07-17 01:57:00,12.894,12.894,12.78,12.811,400000.0
2007-07-17 01:58:00,12.87,12.912,12.792,12.912,450000.0
2007-07-17 01:59:00,12.906,12.906,12.809,12.886,250000.0
2007-07-17 02:00:00,12.875,12.909,12.803,12.909,450000.0
2007-07-17 02:04:00,12.916,12.916,12.815,12.869,150000.0
2007-07-17 02:05:00,12.86,12.911,12.86,12.911,100000.0
2007-07-17 02:06:00,12.878,12.92,12.812,12.906,450000.0
2007-07-17 02:10:00,12.849,12.922,12.849,12.922,100000.0
2007-07-17 02:11:00,12.917,12.964,12.861,12.869,400000.0
2007-07-17 02:12:00,12.901,12.943,12.848,12.848,150000.0
2007-07-17 02:13:00,12.861,12.861,12.861,12.861,50000.0
2007-07-17 02:15:00,12.878,12.916,12.811,12.906,450000.0
2007-07-17 02:17:00,12.911,12.911,12.88,12.88,100000.0
2007-07-17 02:18:00,12.87,12.905,12.791,12.905,450000.0
2007-07-17 02:19:00,12.888,12.938,12.834,12.938,200000.0
2007-07-17 02:20:00,12.854,12.904,12.849,12.866,300000.0
2007-07-17 02:21:00,12.842,12.943,12.833,12.914,550000.0
2007-07-17 02:22:00,12.79,12.899,12.79,12.899,350000.0
2007-07-17 02:23:00,12.906,12.906,12.906,12.906,50000.0
2007-07-17 02:24:00,12.935,12.935,12.935,12.935,50000.0
2007-07-17 02:25:00,12.847,12.969,12.847,12.908,200000.0
2007-07-17 02:26:00,12.89,12.89,12.772,12.809,200000.0
2007-07-17 02:27:00,12.87,12.904,12.798,12.904,450000.0
2007-07-17 02:35:00,12.871,12.907,12.801,12.896,450000.0
2007-07-17 02:36:00,12.839,12.894,12.838,12.894,150000.0
2007-07-17 02:37:00,12.94,12.94,12.824,12.939,500000.0
2007-07-17 02:38:00,12.944,12.944,12.944,12.944,50000.0
2007-07-17 02:39:00,12.934,12.934,12.891,12.934,200000.0
2007-07-17 02:41:00,12.796,12.887,12.796,12.814,150000.0
2007-07-17 02:44:00,12.879,12.879,12.807,12.876,200000.0
2007-07-17 02:45:00,12.773,12.773,12.773,12.773,50000.0
2007-07-17 02:46:00,12.84,12.882,12.764,12.882,450000.0
2007-07-17 02:47:00,12.886,12.889,12.886,12.889,100000.0
2007-07-17 02:50:00,12.852,12.892,12.776,12.892,450000.0
2007-07-17 02:53:00,12.799,12.832,12.778,12.778,150000.0
2007-07-17 02:54:00,12.898,12.898,12.761,12.779,250000.0
2007-07-17 02:55:00,12.82,12.826,12.82,12.826,100000.0
2007-07-17 02:56:00,12.822,12.822,12.772,12.772,100000.0
2007-07-17 02:57:00,12.863,12.885,12.845,12.885,150000.0
2007-07-17 03:00:00,12.816,12.837,12.812,12.837,150000.0
2007-07-17 03:04:00,12.825,12.825,12.767,12.767,100000.0
2007-07-17 03:06:00,12.879,12.879,12.879,12.879,50000.0
2007-07-17 03:07:00,12.782,12.87,12.769,12.87,250000.0
2007-07-17 03:14:00,12.859,12.898,12.792,12.886,450000.0
2007-07-17 03:20:00,12.93,12.93,12.835,12.835,400000.0
2007-07-17 03:22:00,12.847,12.881,12.775,12.881,450000.0
2007-07-17 03:24:00,12.85,12.884,12.778,12.884,450000.0
2007-07-17 03:25:00,12.88,12.88,12.867,12.867,150000.0
2007-07-17 03:26:00,12.866,12.866,12.866,12.866,50000.0
2007-07-17 03:28:00,12.891,12.891,12.891,12.891,100000.0
2007-07-17 03:29:00,12.886,12.886,12.886,12.886,50000.0
2007-07-17 03:30:00,12.888,12.911,12.888,12.911,250000.0
2007-07-17 03:31:00,12.876,12.876,12.876,12.876,50000.0
2007-07-17 03:33:00,12.84,12.874,12.768,12.874,450000.0
2007-07-17 03:36:00,12.795,12.869,12.787,12.787,250000.0
2007-07-17 03:37:00,12.865,12.899,12.793,12.899,450000.0
2007-07-17 03:38:00,12.82,12.82,12.82,12.82,50000.0
2007-07-17 03:39:00,12.844,12.844,12.844,12.844,50000.0
2007-07-17 03:42:00,12.853,12.853,12.802,12.838,200000.0
2007-07-17 03:43:00,12.886,12.886,12.886,12.886,50000.0
2007-07-17 03:44:00,12.903,12.904,12.784,12.904,500000.0
2007-07-17 03:45:00,12.786,12.821,12.786,12.821,100000.0
2007-07-17 03:46:00,12.809,12.809,12.809,12.809,100000.0
2007-07-17 03:47:00,12.879,12.882,12.845,12.845,150000.0
2007-07-17 03:48:00,12.83,12.868,12.753,12.868,450000.0
2007-07-17 03:49:00,12.864,12.864,12.828,12.828,100000.0
2007-07-17 03:50:00,12.916,12.916,12.916,12.916,50000.0
2007-07-17 03:51:00,12.81,12.871,12.81,12.871,100000.0
2007-07-17 03:56:00,12.826,12.828,12.771,12.828,150000.0
2007-07-17 03:58:00,12.849,12.883,12.781,12.876,450000.0
2007-07-17 04:00:00,12.847,12.881,12.775,12.881,450000.0
2007-07-17 04:01:00,12.865,12.886,12.833,12.886,150000.0
2007-07-17 04:03:00,12.845,12.879,12.773,12.879,450000.0
2007-07-17 04:06:00,12.841,12.882,12.762,12.882,450000.0
2007-07-17 04:11:00,12.852,12.892,12.788,12.885,450000.0
2007-07-17 04:12:00,12.861,12.861,12.861,12.861,50000.0
2007-07-17 04:17:00,12.836,12.869,12.756,12.869,450000.0
2007-07-17 04:21:00,12.848,12.893,12.783,12.876,450000.0
2007-07-17 04:23:00,12.842,12.876,12.77,12.876,450000.0
2007-07-17 04:24:00,12.765,12.866,12.765,12.865,300000.0
2007-07-17 04:30:00,12.797,12.877,12.797,12.836,200000.0
2007-07-17 04:31:00,12.767,12.875,12.767,12.875,100000.0
2007-07-17 04:32:00,12.855,12.889,12.783,12.889,450000.0
2007-07-17 04:33:00,12.845,12.845,12.845,12.845,50000.0
2007-07-17 04:34:00,12.842,12.842,12.842,12.842,100000.0
2007-07-17 04:47:00,12.765,12.865,12.761,12.829,350000.0
2007-07-17 04:50:00,12.922,12.922,12.796,12.916,550000.0
2007-07-17 04:51:00,12.916,12.92,12.812,12.829,300000.0
2007-07-17 04:52:00,12.825,12.921,12.825,12.896,400000.0
2007-07-17 04:53:00,12.868,12.875,12.868,12.875,100000.0
2007-07-17 04:55:00,12.806,12.861,12.806,12.861,100000.0
2007-07-17 04:58:00,12.83,12.903,12.762,12.863,450000.0
2007-07-17 05:04:00,12.842,12.882,12.766,12.882,450000.0
2007-07-17 05:08:00,12.844,12.897,12.841,12.871,200000.0
2007-07-17 05:11:00,12.842,12.876,12.77,12.876,450000.0
2007-07-17 05:19:00,12.847,12.884,12.781,12.882,450000.0
2007-07-17 05:21:00,12.927,12.929,12.813,12.813,250000.0
2007-07-17 05:30:00,12.865,12.899,12.793,12.899,450000.0
2007-07-17 05:32:00,12.845,12.879,12.773,12.879,450000.0
2007-07-17 05:34:00,12.91,12.911,12.791,12.911,500000.0
2007-07-17 05:35:00,12.867,12.867,12.865,12.865,100000.0
2007-07-17 05:38:00,12.831,12.871,12.752,12.871,450000.0
2007-07-17 05:51:00,12.772,12.874,12.772,12.874,100000.0
2007-07-17 05:53:00,12.805,12.908,12.805,12.84,350000.0
2007-07-17 05:55:00,12.868,12.909,12.868,12.909,100000.0
2007-07-17 05:56:00,12.911,12.911,12.791,12.807,450000.0
2007-07-17 05:57:00,12.91,12.911,12.791,12.911,500000.0
2007-07-17 06:06:00,12.899,12.931,12.826,12.919,450000.0
2007-07-17 06:28:00,12.865,12.899,12.793,12.899,450000.0
2007-07-17 06:33:00,12.921,12.933,12.813,12.823,350000.0
2007-07-17 06:34:00,12.914,12.914,12.818,12.912,200000.0
2007-07-17 06:37:00,12.898,12.912,12.803,12.898,400000.0
2007-07-17 06:38:00,12.867,12.867,12.789,12.789,200000.0
2007-07-17 06:39:00,12.816,12.962,12.816,12.933,400000.0
2007-07-17 06:40:00,12.905,12.906,12.771,12.906,500000.0
2007-07-17 06:47:00,12.859,12.898,12.792,12.886,450000.0
2007-07-17 06:51:00,12.858,12.905,12.791,12.905,450000.0
2007-07-17 06:53:00,12.849,12.885,12.77,12.885,450000.0
2007-07-17 06:56:00,12.851,12.886,12.773,12.885,450000.0
2007-07-17 06:59:00,12.916,12.916,12.779,12.878,350000.0
2007-07-17 07:00:00,12.912,12.912,12.838,12.885,350000.0
2007-07-17 07:02:00,12.891,12.896,12.8,12.879,550000.0
2007-07-17 07:03:00,12.891,12.891,12.841,12.841,100000.0
2007-07-17 07:06:00,12.865,12.908,12.801,12.897,450000.0
2007-07-17 07:12:00,12.891,12.912,12.844,12.876,350000.0
2007-07-17 07:15:00,12.877,12.889,12.792,12.889,350000.0
2007-07-17 07:19:00,12.871,12.92,12.871,12.904,350000.0
2007-07-17 07:21:00,12.903,12.903,12.844,12.844,100000.0
2007-07-17 07:32:00,12.852,12.886,12.78,12.886,450000.0
2007-07-17 07:36:00,12.804,12.898,12.804,12.889,400000.0
2007-07-17 07:38:00,12.85,12.884,12.778,12.884,450000.0
2007-07-17 07:41:00,12.85,12.892,12.774,12.892,450000.0
2007-07-17 07:42:00,12.886,12.886,12.886,12.886,100000.0
2007-07-17 07:45:00,12.878,12.905,12.807,12.88,450000.0
2007-07-17 07:46:00,12.781,12.837,12.773,12.837,350000.0
2007-07-17 07:47:00,12.883,12.883,12.795,12.795,300000.0
2007-07-17 07:50:00,12.874,12.953,12.823,12.839,700000.0
2007-07-17 07:51:00,12.881,12.912,12.835,12.835,150000.0
2007-07-17 07:54:00,12.911,12.911,12.812,12.812,100000.0
2007-07-17 07:55:00,12.87,12.87,12.786,12.856,350000.0
2007-07-17 08:00:00,12.897,12.921,12.809,12.909,550000.0
2007-07-17 08:01:00,12.802,12.878,12.744,12.744,350000.0
2007-07-17 08:03:00,12.854,12.894,12.789,12.885,450000.0
2007-07-17 08:07:00,12.84,12.935,12.839,12.919,350000.0
2007-07-17 08:18:00,12.789,12.894,12.789,12.841,250000.0
2007-07-17 08:19:00,12.831,12.946,12.8,12.807,700000.0
2007-07-17 08:21:00,12.891,12.891,12.871,12.871,100000.0
2007-07-17 08:23:00,12.896,12.917,12.773,12.799,300000.0
2007-07-17 08:24:00,12.779,12.892,12.779,12.892,100000.0
2007-07-17 08:25:00,12.77,12.833,12.77,12.833,150000.0
2007-07-17 08:26:00,12.855,12.855,12.855,12.855,100000.0
2007-07-17 08:27:00,12.885,12.894,12.792,12.84,400000.0
2007-07-17 08:28:00,12.86,12.86,12.85,12.85,100000.0
2007-07-17 08:31:00,12.894,12.894,12.765,12.765,350000.0
2007-07-17 08:33:00,12.88,12.88,12.88,12.88,50000.0
2007-07-17 08:34:00,12.868,12.868,12.766,12.856,400000.0
2007-07-17 08:36:00,12.847,12.847,12.744,12.744,350000.0
2007-07-17 08:41:00,12.768,12.888,12.76,12.786,500000.0
2007-07-17 08:42:00,12.816,12.893,12.765,12.89,450000.0
2007-07-17 08:43:00,12.846,12.846,12.743,12.764,300000.0
2007-07-17 08:44:00,12.834,12.892,12.832,12.879,350000.0
2007-07-17 08:45:00,12.858,12.882,12.794,12.825,350000.0
2007-07-17 08:46:00,12.774,12.848,12.748,12.758,450000.0
2007-07-17 08:47:00,12.911,12.925,12.791,12.854,400000.0
2007-07-17 08:48:00,12.783,12.848,12.783,12.815,450000.0
2007-07-17 08:49:00,12.816,12.903,12.808,12.903,550000.0
2007-07-17 08:50:00,12.805,12.887,12.775,12.887,350000.0
2007-07-17 08:51:00,12.866,12.895,12.744,12.895,350000.0
2007-07-17 08:52:00,12.91,12.91,12.789,12.815,350000.0
2007-07-17 08:53:00,12.855,12.889,12.787,12.886,450000.0
2007-07-17 08:54:00,12.888,12.888,12.788,12.789,250000.0
2007-07-17 08:55:00,12.891,12.891,12.772,12.806,350000.0
2007-07-17 08:56:00,12.862,12.862,12.715,12.781,600000.0
2007-07-17 08:57:00,12.77,12.922,12.77,12.906,400000.0
2007-07-17 08:58:00,12.841,12.865,12.834,12.834,250000.0
2007-07-17 08:59:00,12.789,12.871,12.741,12.828,400000.0
2007-07-17 09:00:00,12.907,12.914,12.774,12.854,550000.0
2007-07-17 09:01:00,12.88,12.924,12.814,12.814,450000.0
2007-07-17 09:02:00,12.881,12.915,12.798,12.897,600000.0
2007-07-17 09:03:00,12.872,12.91,12.794,12.848,350000.0
2007-07-17 09:07:00,12.892,12.912,12.79,12.894,400000.0
2007-07-17 09:08:00,12.818,12.883,12.788,12.819,500000.0
2007-07-17 09:09:00,12.817,12.899,12.755,12.873,650000.0
2007-07-17 09:10:00,12.793,12.869,12.793,12.822,150000.0
2007-07-17 09:11:00,12.913,12.913,12.871,12.909,250000.0
2007-07-17 09:12:00,12.836,12.93,12.829,12.872,350000.0
2007-07-17 09:13:00,12.842,12.842,12.758,12.808,250000.0
2007-07-17 09:16:00,12.838,12.925,12.792,12.905,300000.0
2007-07-17 09:18:00,12.763,12.878,12.761,12.861,650000.0
2007-07-17 09:21:00,12.859,12.889,12.794,12.889,550000.0
2007-07-17 09:23:00,12.778,12.918,12.754,12.874,450000.0
2007-07-17 09:25:00,12.891,12.894,12.811,12.811,300000.0
2007-07-17 09:26:00,12.791,12.912,12.779,12.899,350000.0
2007-07-17 09:27:00,12.85,12.884,12.756,12.756,250000.0
2007-07-17 09:28:00,12.861,12.885,12.758,12.885,450000.0
2007-07-17 09:29:00,12.878,12.892,12.804,12.892,500000.0
2007-07-17 09:30:00,12.782,12.879,12.743,12.784,400000.0
2007-07-17 09:31:00,12.744,12.871,12.719,12.838,500000.0
2007-07-17 09:33:00,12.76,12.925,12.752,12.84,500000.0
2007-07-17 09:34:00,12.827,12.89,12.795,12.799,400000.0
2007-07-17 09:35:00,12.786,12.873,12.773,12.773,250000.0
2007-07-17 09:36:00,12.8,12.901,12.75,12.771,500000.0
2007-07-17 09:37:00,12.886,12.886,12.717,12.778,350000.0
2007-07-17 09:38:00,12.809,12.878,12.781,12.849,250000.0
2007-07-17 09:39:00,12.891,12.894,12.757,12.878,500000.0
2007-07-17 09:41:00,12.842,12.938,12.842,12.89,300000.0
2007-07-17 09:45:00,12.887,12.887,12.774,12.878,500000.0
2007-07-17 09:46:00,12.779,12.927,12.779,12.844,350000.0
2007-07-17 09:47:00,12.798,12.883,12.794,12.828,400000.0
2007-07-17 09:48:00,12.908,12.908,12.779,12.823,450000.0
2007-07-17 09:49:00,12.744,12.895,12.721,12.764,400000.0
2007-07-17 09:50:00,12.78,12.869,12.739,12.744,500000.0
2007-07-17 09:52:00,12.901,12.901,12.733,12.825,250000.0
2007-07-17 09:53:00,12.764,12.877,12.764,12.794,250000.0
2007-07-17 09:54:00,12.887,12.908,12.771,12.874,350000.0
2007-07-17 09:59:00,12.804,12.89,12.756,12.887,450000.0
2007-07-17 10:00:00,12.889,12.889,12.76,12.856,550000.0
2007-07-17 10:03:00,12.768,12.897,12.768,12.841,550000.0
2007-07-17 10:05:00,12.749,12.893,12.749,12.893,250000.0
2007-07-17 10:06:00,12.814,12.889,12.749,12.889,450000.0
2007-07-17 10:07:00,12.762,12.869,12.762,12.811,400000.0
2007-07-17 10:08:00,12.866,12.928,12.794,12.8,650000.0
2007-07-17 10:09:00,12.793,12.91,12.76,12.883,300000.0
2007-07-17 10:10:00,12.876,12.908,12.795,12.872,550000.0
2007-07-17 10:11:00,12.831,12.895,12.8,12.895,250000.0
2007-07-17 10:12:00,12.896,12.896,12.748,12.895,400000.0
2007-07-17 10:13:00,12.781,12.884,12.781,12.856,300000.0
2007-07-17 10:14:00,12.854,12.882,12.753,12.771,400000.0
2007-07-17 10:15:00,12.879,12.879,12.737,12.817,350000.0
2007-07-17 10:16:00,12.704,12.873,12.704,12.828,400000.0
2007-07-17 10:17:00,12.716,12.851,12.716,12.771,550000.0
2007-07-17 10:18:00,12.74,12.89,12.739,12.85,450000.0
2007-07-17 10:19:00,12.745,12.819,12.693,12.777,400000.0
2007-07-17 10:20:00,12.731,12.807,12.705,12.705,550000.0
2007-07-17 10:21:00,12.848,12.857,12.79,12.857,250000.0
2007-07-17 10:22:00,12.875,12.875,12.737,12.752,400000.0
2007-07-17 10:23:00,12.79,12.831,12.73,12.757,350000.0
2007-07-17 10:24:00,12.861,12.875,12.729,12.853,900000.0
2007-07-17 10:25:00,12.735,12.877,12.685,12.831,700000.0
2007-07-17 10:26:00,12.868,12.868,12.764,12.764,250000.0
2007-07-17 10:27:00,12.844,12.88,12.764,12.88,450000.0
2007-07-17 10:28:00,12.854,12.871,12.741,12.759,400000.0
2007-07-17 10:29:00,12.858,12.885,12.75,12.852,900000.0
2007-07-17 10:30:00,12.838,12.842,12.722,12.759,400000.0
2007-07-17 10:31:00,12.715,12.829,12.715,12.79,350000.0
2007-07-17 10:32:00,12.805,12.846,12.734,12.844,700000.0
2007-07-17 10:33:00,12.843,12.885,12.748,12.885,350000.0
2007-07-17 10:34:00,12.877,12.877,12.723,12.831,500000.0
2007-07-17 10:35:00,12.777,12.868,12.765,12.795,400000.0
2007-07-17 10:36:00,12.783,12.872,12.731,12.731,550000.0
2007-07-17 10:37:00,12.763,12.88,12.743,12.839,400000.0
2007-07-17 10:38:00,12.732,12.878,12.732,12.846,400000.0
2007-07-17 10:39:00,12.856,12.907,12.749,12.749,650000.0
2007-07-17 10:40:00,12.811,12.839,12.711,12.839,550000.0
2007-07-17 10:41:00,12.833,12.861,12.75,12.75,350000.0
2007-07-17 10:42:00,12.814,12.875,12.705,12.838,750000.0
2007-07-17 10:43:00,12.863,12.863,12.712,12.754,400000.0
2007-07-17 10:44:00,12.842,12.871,12.755,12.843,900000.0
2007-07-17 10:45:00,12.827,12.879,12.728,12.808,350000.0
2007-07-17 10:46:00,12.795,12.843,12.786,12.843,350000.0
2007-07-17 10:47:00,12.859,12.911,12.773,12.773,350000.0
2007-07-17 10:48:00,12.769,12.873,12.706,12.873,450000.0
2007-07-17 10:49:00,12.861,12.861,12.701,12.741,600000.0
2007-07-17 10:50:00,12.804,12.849,12.728,12.728,800000.0
2007-07-17 10:52:00,12.843,12.877,12.731,12.843,950000.0
2007-07-17 10:53:00,12.826,12.881,12.745,12.794,500000.0
2007-07-17 10:54:00,12.843,12.843,12.709,12.735,700000.0
2007-07-17 10:55:00,12.825,12.838,12.712,12.756,800000.0
2007-07-17 10:56:00,12.798,12.892,12.734,12.847,400000.0
2007-07-17 10:57:00,12.798,12.835,12.703,12.804,450000.0
2007-07-17 10:58:00,12.752,12.883,12.724,12.793,350000.0
2007-07-17 10:59:00,12.82,12.82,12.683,12.683,450000.0
2007-07-17 11:00:00,12.775,12.847,12.707,12.762,350000.0
2007-07-17 11:01:00,12.732,12.822,12.732,12.746,250000.0
2007-07-17 11:02:00,12.862,12.862,12.73,12.796,400000.0
2007-07-17 11:04:00,12.834,12.834,12.729,12.829,400000.0
2007-07-17 11:05:00,12.693,12.831,12.693,12.72,550000.0
2007-07-17 11:06:00,12.839,12.883,12.747,12.752,350000.0
2007-07-17 11:07:00,12.802,12.839,12.723,12.816,450000.0
2007-07-17 11:08:00,12.769,12.878,12.755,12.878,300000.0
2007-07-17 11:09:00,12.859,12.859,12.744,12.816,500000.0
2007-07-17 11:10:00,12.701,12.834,12.701,12.777,400000.0
2007-07-17 11:11:00,12.844,12.855,12.713,12.825,350000.0
2007-07-17 11:12:00,12.862,12.862,12.772,12.772,100000.0
2007-07-17 11:13:00,12.82,12.855,12.699,12.855,500000.0
2007-07-17 11:14:00,12.76,12.86,12.73,12.86,400000.0
2007-07-17 11:15:00,12.783,12.838,12.685,12.721,400000.0
2007-07-17 11:16:00,12.845,12.845,12.722,12.828,350000.0
2007-07-17 11:17:00,12.843,12.857,12.709,12.857,450000.0
2007-07-17 11:18:00,12.776,12.814,12.764,12.808,350000.0
2007-07-17 11:19:00,12.735,12.854,12.671,12.854,550000.0
2007-07-17 11:20:00,12.85,12.85,12.696,12.766,450000.0
2007-07-17 11:21:00,12.853,12.853,12.707,12.821,450000.0
2007-07-17 11:22:00,12.859,12.861,12.697,12.743,400000.0
2007-07-17 11:23:00,12.771,12.892,12.738,12.742,500000.0
2007-07-17 11:24:00,12.769,12.858,12.71,12.822,550000.0
2007-07-17 11:25:00,12.76,12.87,12.759,12.759,550000.0
2007-07-17 11:26:00,12.819,12.863,12.737,12.863,400000.0
2007-07-17 11:27:00,12.756,12.864,12.756,12.85,500000.0
2007-07-17 11:28:00,12.722,12.808,12.699,12.805,350000.0
2007-07-17 11:30:00,12.89,12.915,12.769,12.769,500000.0
2007-07-17 11:31:00,12.766,12.838,12.736,12.815,250000.0
2007-07-17 11:32:00,12.823,12.863,12.733,12.761,450000.0
2007-07-17 11:33:00,12.7,12.816,12.694,12.792,350000.0
2007-07-17 11:34:00,12.825,12.825,12.731,12.825,400000.0
2007-07-17 11:35:00,12.825,12.871,12.713,12.804,450000.0
2007-07-17 11:36:00,12.71,12.826,12.71,12.816,200000.0
2007-07-17 11:37:00,12.761,12.855,12.716,12.827,400000.0
2007-07-17 11:38:00,12.868,12.874,12.767,12.874,400000.0
2007-07-17 11:39:00,12.789,12.871,12.748,12.775,350000.0
2007-07-17 11:40:00,12.78,12.875,12.748,12.814,400000.0
2007-07-17 11:41:00,12.74,12.828,12.74,12.79,350000.0
2007-07-17 11:42:00,12.758,12.877,12.746,12.877,500000.0
2007-07-17 11:43:00,12.854,12.86,12.737,12.86,350000.0
2007-07-17 11:44:00,12.851,12.852,12.72,12.816,450000.0
2007-07-17 11:45:00,12.749,12.828,12.71,12.828,550000.0
2007-07-17 11:46:00,12.838,12.884,12.758,12.779,400000.0
2007-07-17 11:47:00,12.81,12.872,12.716,12.823,500000.0
2007-07-17 11:48:00,12.81,12.842,12.743,12.842,400000.0
2007-07-17 11:49:00,12.823,12.881,12.741,12.817,350000.0
2007-07-17 11:50:00,12.788,12.856,12.734,12.856,350000.0
2007-07-17 11:51:00,12.738,12.852,12.738,12.805,450000.0
2007-07-17 11:52:00,12.746,12.865,12.713,12.865,450000.0
2007-07-17 11:53:00,12.711,12.838,12.711,12.745,400000.0
2007-07-17 11:54:00,12.794,12.877,12.765,12.877,550000.0
2007-07-17 11:55:00,12.795,12.846,12.717,12.846,350000.0
2007-07-17 11:56:00,12.788,12.833,12.753,12.758,350000.0
2007-07-17 11:57:00,12.827,12.834,12.724,12.799,450000.0
2007-07-17 11:58:00,12.719,12.833,12.705,12.833,350000.0
2007-07-17 11:59:00,12.813,12.864,12.751,12.8,450000.0
2007-07-17 12:00:00,12.824,12.824,12.734,12.734,350000.0
2007-07-17 12:01:00,12.87,12.893,12.771,12.797,500000.0
2007-07-17 12:02:00,12.834,12.855,12.819,12.852,350000.0
2007-07-17 12:03:00,12.788,12.873,12.758,12.835,1000000.0
2007-07-17 12:04:00,12.827,12.845,12.723,12.845,400000.0
2007-07-17 12:05:00,12.814,12.866,12.738,12.763,350000.0
2007-07-17 12:06:00,12.846,12.859,12.786,12.859,350000.0
2007-07-17 12:07:00,12.846,12.919,12.723,12.87,450000.0
2007-07-17 12:08:00,12.859,12.875,12.74,12.875,450000.0
2007-07-17 12:09:00,12.742,12.82,12.736,12.768,350000.0
2007-07-17 12:10:00,12.805,12.853,12.743,12.805,400000.0
2007-07-17 12:11:00,12.722,12.847,12.701,12.847,500000.0
2007-07-17 12:12:00,12.693,12.821,12.693,12.751,350000.0
2007-07-17 12:13:00,12.782,12.863,12.694,12.827,550000.0
2007-07-17 12:14:00,12.847,12.858,12.724,12.837,400000.0
2007-07-17 12:15:00,12.758,12.858,12.734,12.758,400000.0
2007-07-17 12:16:00,12.839,12.855,12.738,12.785,400000.0
2007-07-17 12:17:00,12.796,12.829,12.779,12.824,400000.0
2007-07-17 12:19:00,12.758,12.828,12.697,12.744,450000.0
2007-07-17 12:20:00,12.763,12.844,12.735,12.791,500000.0
2007-07-17 12:21:00,12.757,12.838,12.745,12.837,400000.0
2007-07-17 12:22:00,12.726,12.831,12.683,12.743,450000.0
2007-07-17 12:23:00,12.754,12.9,12.754,12.765,400000.0
2007-07-17 12:24:00,12.875,12.891,12.802,12.849,600000.0
2007-07-17 12:25:00,12.87,12.889,12.75,12.805,500000.0
2007-07-17 12:26:00,12.843,12.843,12.718,12.801,450000.0
2007-07-17 12:27:00,12.834,12.89,12.778,12.843,550000.0
2007-07-17 12:28:00,12.738,12.846,12.738,12.792,250000.0
2007-07-17 12:29:00,12.827,12.873,12.773,12.843,450000.0
2007-07-17 12:30:00,12.842,12.873,12.769,12.83,500000.0
2007-07-17 12:31:00,12.828,12.834,12.771,12.815,350000.0
2007-07-17 12:32:00,12.806,12.859,12.759,12.847,400000.0
2007-07-17 12:33:00,12.842,12.89,12.744,12.769,350000.0
2007-07-17 12:34:00,12.842,12.842,12.77,12.801,350000.0
2007-07-17 12:35:00,12.838,12.874,12.732,12.732,300000.0
2007-07-17 12:36:00,12.87,12.876,12.763,12.853,350000.0
2007-07-17 12:37:00,12.759,12.852,12.718,12.82,550000.0
2007-07-17 12:38:00,12.845,12.853,12.716,12.785,450000.0
2007-07-17 12:39:00,12.828,12.882,12.73,12.818,450000.0
2007-07-17 12:40:00,12.789,12.852,12.728,12.769,450000.0
2007-07-17 12:42:00,12.746,12.848,12.725,12.828,550000.0
2007-07-17 12:43:00,12.817,12.87,12.745,12.772,500000.0
2007-07-17 12:44:00,12.834,12.861,12.736,12.762,450000.0
2007-07-17 12:45:00,12.811,12.889,12.756,12.808,400000.0
2007-07-17 12:46:00,12.756,12.864,12.73,12.73,500000.0
2007-07-17 12:47:00,12.794,12.874,12.725,12.777,450000.0
2007-07-17 12:48:00,12.74,12.848,12.691,12.846,550000.0
2007-07-17 12:49:00,12.778,12.861,12.752,12.762,450000.0
2007-07-17 12:50:00,12.766,12.866,12.751,12.789,400000.0
2007-07-17 12:51:00,12.818,12.853,12.727,12.739,450000.0
2007-07-17 12:52:00,12.804,12.893,12.777,12.863,500000.0
2007-07-17 12:53:00,12.725,12.843,12.722,12.843,500000.0
2007-07-17 12:54:00,12.864,12.869,12.761,12.799,450000.0
2007-07-17 12:55:00,12.739,12.823,12.739,12.783,350000.0
2007-07-17 12:56:00,12.819,12.853,12.736,12.748,450000.0
2007-07-17 12:57:00,12.808,12.854,12.721,12.721,400000.0
2007-07-17 12:58:00,12.794,12.841,12.719,12.768,300000.0
2007-07-17 12:59:00,12.81,12.866,12.767,12.866,450000.0
2007-07-17 13:00:00,12.852,12.852,12.736,12.821,550000.0
2007-07-17 13:01:00,12.762,12.92,12.762,12.854,400000.0
2007-07-17 13:02:00,12.767,12.852,12.724,12.787,400000.0
2007-07-17 13:03:00,12.779,12.858,12.739,12.739,450000.0
2007-07-17 13:04:00,12.779,12.863,12.733,12.759,450000.0
2007-07-17 13:05:00,12.771,12.915,12.771,12.773,350000.0
2007-07-17 13:06:00,12.857,12.857,12.737,12.827,450000.0
2007-07-17 13:07:00,12.829,12.849,12.722,12.815,400000.0
2007-07-17 13:09:00,12.842,12.842,12.727,12.729,450000.0
2007-07-17 13:10:00,12.786,12.838,12.703,12.726,500000.0
2007-07-17 13:12:00,12.843,12.898,12.783,12.783,550000.0
2007-07-17 13:13:00,12.878,12.878,12.746,12.847,450000.0
2007-07-17 13:14:00,12.739,12.863,12.739,12.862,350000.0
2007-07-17 13:15:00,12.77,12.854,12.71,12.808,400000.0
2007-07-17 13:16:00,12.825,12.838,12.732,12.838,350000.0
2007-07-17 13:17:00,12.835,12.876,12.751,12.876,450000.0
2007-07-17 13:18:00,12.868,12.868,12.759,12.759,150000.0
2007-07-17 13:19:00,12.756,12.838,12.73,12.765,400000.0
2007-07-17 13:20:00,12.748,12.829,12.72,12.797,500000.0
2007-07-17 13:21:00,12.711,12.829,12.711,12.713,350000.0
2007-07-17 13:22:00,12.747,12.847,12.739,12.768,350000.0
2007-07-17 13:24:00,12.798,12.886,12.768,12.875,400000.0
2007-07-17 13:26:00,12.823,12.863,12.769,12.863,500000.0
2007-07-17 13:27:00,12.801,12.929,12.801,12.867,500000.0
2007-07-17 13:28:00,12.838,12.885,12.753,12.79,400000.0
2007-07-17 13:29:00,12.868,12.868,12.717,12.815,350000.0
2007-07-17 13:30:00,12.746,12.823,12.738,12.742,550000.0
2007-07-17 13:31:00,12.709,12.818,12.709,12.816,450000.0
2007-07-17 13:32:00,12.768,12.853,12.718,12.718,500000.0
2007-07-17 13:33:00,12.794,12.856,12.762,12.795,300000.0
2007-07-17 13:34:00,12.737,12.868,12.725,12.759,350000.0
2007-07-17 13:35:00,12.766,12.83,12.701,12.83,550000.0
2007-07-17 13:36:00,12.8,12.872,12.729,12.836,450000.0
2007-07-17 13:37:00,12.736,12.816,12.734,12.807,350000.0
2007-07-17 13:38:00,12.817,12.906,12.79,12.889,400000.0
2007-07-17 13:39:00,12.813,12.861,12.748,12.844,500000.0
2007-07-17 13:40:00,12.839,12.87,12.748,12.87,350000.0
2007-07-17 13:42:00,12.868,12.868,12.763,12.846,350000.0
2007-07-17 13:43:00,12.87,12.882,12.729,12.833,500000.0
2007-07-17 13:44:00,12.778,12.915,12.757,12.798,350000.0
2007-07-17 13:45:00,12.782,12.878,12.748,12.848,400000.0
2007-07-17 13:46:00,12.795,12.882,12.764,12.798,450000.0
2007-07-17 13:47:00,12.884,12.884,12.795,12.795,500000.0
2007-07-17 13:48:00,12.849,12.856,12.733,12.757,250000.0
2007-07-17 13:49:00,12.718,12.85,12.718,12.821,350000.0
2007-07-17 13:50:00,12.795,12.824,12.743,12.756,450000.0
2007-07-17 13:51:00,12.892,12.903,12.788,12.788,350000.0
2007-07-17 13:53:00,12.785,12.892,12.739,12.808,450000.0
2007-07-17 13:54:00,12.837,12.894,12.785,12.887,400000.0
2007-07-17 13:55:00,12.844,12.88,12.786,12.817,350000.0
2007-07-17 13:56:00,12.817,12.873,12.742,12.873,400000.0
2007-07-17 13:57:00,12.823,12.899,12.779,12.779,400000.0
2007-07-17 13:58:00,12.767,12.9,12.767,12.9,350000.0
2007-07-17 13:59:00,12.773,12.879,12.773,12.879,450000.0
2007-07-17 14:00:00,12.838,12.856,12.732,12.804,350000.0
2007-07-17 14:02:00,12.866,12.875,12.794,12.817,300000.0
2007-07-17 14:03:00,12.875,12.886,12.811,12.866,350000.0
2007-07-17 14:04:00,12.753,12.867,12.753,12.867,350000.0
2007-07-17 14:05:00,12.869,12.875,12.738,12.797,400000.0
2007-07-17 14:06:00,12.765,12.891,12.765,12.845,350000.0
2007-07-17 14:07:00,12.845,12.895,12.764,12.863,400000.0
2007-07-17 14:08:00,12.826,12.896,12.784,12.847,400000.0
2007-07-17 14:10:00,12.79,12.895,12.784,12.796,350000.0
2007-07-17 14:11:00,12.821,12.913,12.774,12.816,550000.0
2007-07-17 14:12:00,12.882,12.901,12.857,12.874,450000.0
2007-07-17 14:13:00,12.835,12.835,12.727,12.768,350000.0
2007-07-17 14:14:00,12.867,12.873,12.741,12.804,500000.0
2007-07-17 14:15:00,12.672,12.859,12.672,12.859,500000.0
2007-07-17 14:16:00,12.747,12.833,12.724,12.787,450000.0
2007-07-17 14:17:00,12.841,12.841,12.768,12.801,450000.0
2007-07-17 14:18:00,12.758,12.81,12.758,12.81,100000.0
2007-07-17 14:19:00,12.861,12.892,12.746,12.852,500000.0
2007-07-17 14:20:00,12.769,12.851,12.762,12.762,350000.0
2007-07-17 14:21:00,12.849,12.849,12.746,12.804,250000.0
2007-07-17 14:23:00,12.799,12.884,12.777,12.809,400000.0
2007-07-17 14:24:00,12.892,12.893,12.788,12.875,400000.0
2007-07-17 14:25:00,12.75,12.85,12.75,12.849,250000.0
2007-07-17 14:26:00,12.822,12.89,12.758,12.817,350000.0
2007-07-17 14:27:00,12.819,12.861,12.766,12.855,400000.0
2007-07-17 14:28:00,12.845,12.873,12.766,12.781,500000.0
2007-07-17 14:29:00,12.843,12.883,12.784,12.813,450000.0
2007-07-17 14:30:00,12.89,12.899,12.784,12.88,400000.0
2007-07-17 14:31:00,12.82,12.9,12.796,12.877,400000.0
2007-07-17 14:32:00,12.752,12.852,12.743,12.852,400000.0
2007-07-17 14:33:00,12.822,12.894,12.783,12.894,400000.0
2007-07-17 14:34:00,12.856,12.943,12.781,12.79,550000.0
2007-07-17 14:35:00,12.872,12.88,12.811,12.811,350000.0
2007-07-17 14:36:00,12.817,12.887,12.792,12.856,450000.0
2007-07-17 14:37:00,12.829,12.954,12.782,12.883,550000.0
2007-07-17 14:38:00,12.872,12.901,12.844,12.896,450000.0
2007-07-17 14:39:00,12.887,12.902,12.767,12.887,550000.0
2007-07-17 14:40:00,12.914,12.92,12.783,12.876,550000.0
2007-07-17 14:41:00,12.849,12.925,12.815,12.925,350000.0
2007-07-17 14:42:00,12.875,12.9,12.768,12.795,400000.0
2007-07-17 14:43:00,12.905,12.942,12.801,12.942,500000.0
2007-07-17 14:44:00,12.827,12.902,12.783,12.902,450000.0
2007-07-17 14:45:00,12.899,12.938,12.864,12.921,400000.0
2007-07-17 14:46:00,12.919,12.95,12.837,12.856,350000.0
2007-07-17 14:47:00,12.889,12.915,12.775,12.911,350000.0
2007-07-17 14:48:00,12.909,12.956,12.859,12.935,400000.0
2007-07-17 14:49:00,12.958,13.001,12.81,12.828,500000.0
2007-07-17 14:50:00,12.917,12.927,12.804,12.927,400000.0
2007-07-17 14:51:00,12.928,12.928,12.833,12.899,350000.0
2007-07-17 14:52:00,12.944,12.944,12.841,12.868,450000.0
2007-07-17 14:53:00,12.846,12.913,12.81,12.884,400000.0
2007-07-17 14:54:00,12.811,12.952,12.811,12.951,550000.0
2007-07-17 14:55:00,12.885,12.914,12.791,12.791,450000.0
2007-07-17 14:56:00,12.921,12.944,12.813,12.907,550000.0
2007-07-17 14:57:00,12.929,12.974,12.866,12.866,350000.0
2007-07-17 14:58:00,12.89,12.96,12.85,12.922,400000.0
2007-07-17 14:59:00,12.887,12.975,12.847,12.975,550000.0
2007-07-17 15:00:00,12.942,12.959,12.891,12.891,350000.0
2007-07-17 15:01:00,12.919,12.939,12.833,12.877,450000.0
2007-07-17 15:02:00,12.845,12.968,12.824,12.897,450000.0
2007-07-17 15:03:00,12.93,12.955,12.799,12.955,500000.0
2007-07-17 15:04:00,12.922,12.941,12.832,12.864,450000.0
2007-07-17 15:05:00,12.958,12.958,12.836,12.845,350000.0
2007-07-17 15:06:00,12.923,12.937,12.891,12.906,400000.0
2007-07-17 15:07:00,12.846,12.997,12.842,12.934,350000.0
2007-07-17 15:08:00,12.871,12.96,12.829,12.86,350000.0
2007-07-17 15:09:00,12.966,12.974,12.832,12.858,450000.0
2007-07-17 15:10:00,12.874,12.92,12.78,12.865,400000.0
2007-07-17 15:11:00,12.85,12.949,12.828,12.832,300000.0
2007-07-17 15:12:00,12.883,12.968,12.863,12.96,350000.0
2007-07-17 15:13:00,12.966,12.987,12.838,12.964,400000.0
2007-07-17 15:14:00,12.94,12.94,12.794,12.814,450000.0
2007-07-17 15:15:00,12.966,12.966,12.84,12.892,400000.0
2007-07-17 15:16:00,12.852,12.999,12.852,12.999,350000.0
2007-07-17 15:17:00,12.984,12.984,12.855,12.954,450000.0
2007-07-17 15:18:00,12.965,12.965,12.807,12.965,350000.0
2007-07-17 15:19:00,12.888,13.022,12.888,12.905,400000.0
2007-07-17 15:20:00,12.91,12.973,12.851,12.854,550000.0
2007-07-17 15:21:00,12.917,12.971,12.883,12.953,400000.0
2007-07-17 15:22:00,12.877,12.968,12.861,12.906,350000.0
2007-07-17 15:23:00,12.902,12.989,12.902,12.939,400000.0
2007-07-17 15:24:00,12.952,12.994,12.854,12.968,500000.0
2007-07-17 15:25:00,12.969,12.969,12.854,12.928,350000.0
2007-07-17 15:26:00,12.841,12.964,12.838,12.838,550000.0
2007-07-17 15:27:00,12.868,12.946,12.839,12.857,350000.0
2007-07-17 15:28:00,12.877,12.963,12.872,12.872,350000.0
2007-07-17 15:29:00,12.96,12.96,12.836,12.865,400000.0
2007-07-17 15:30:00,12.924,12.948,12.823,12.88,450000.0
2007-07-17 15:31:00,12.856,12.976,12.853,12.864,500000.0
2007-07-17 15:32:00,12.977,12.977,12.804,12.917,500000.0
2007-07-17 15:33:00,12.934,12.934,12.832,12.915,400000.0
2007-07-17 15:34:00,12.875,12.965,12.875,12.965,450000.0
2007-07-17 15:35:00,12.933,12.937,12.805,12.885,500000.0
2007-07-17 15:36:00,12.91,12.952,12.809,12.952,550000.0
2007-07-17 15:37:00,12.923,12.98,12.852,12.909,450000.0
2007-07-17 15:38:00,12.923,13.005,12.912,12.912,450000.0
2007-07-17 15:39:00,12.911,12.976,12.895,12.976,350000.0
2007-07-17 15:40:00,12.858,12.962,12.852,12.874,450000.0
2007-07-17 15:41:00,12.851,12.997,12.851,12.962,400000.0
2007-07-17 15:42:00,12.971,12.971,12.854,12.876,350000.0
2007-07-17 15:43:00,12.904,12.951,12.834,12.895,450000.0
2007-07-17 15:44:00,12.961,12.992,12.885,12.983,350000.0
2007-07-17 15:45:00,12.987,13.01,12.896,13.01,400000.0
2007-07-17 15:46:00,13.006,13.032,12.914,12.992,350000.0
2007-07-17 15:47:00,12.962,13.003,12.827,12.866,550000.0
2007-07-17 15:48:00,12.894,12.945,12.858,12.897,350000.0
2007-07-17 15:49:00,12.997,13.009,12.932,13.009,350000.0
2007-07-17 15:50:00,13.037,13.042,12.924,12.932,550000.0
2007-07-17 15:51:00,13.003,13.018,12.891,12.985,550000.0
2007-07-17 15:52:00,12.884,13.029,12.87,12.895,350000.0
2007-07-17 15:53:00,12.987,13.01,12.9,12.977,500000.0
2007-07-17 15:54:00,12.976,13.009,12.875,12.983,400000.0
2007-07-17 15:55:00,12.901,13.031,12.901,12.978,500000.0
2007-07-17 15:56:00,12.887,13.033,12.887,12.952,450000.0
2007-07-17 15:57:00,12.906,12.955,12.883,12.922,450000.0
2007-07-17 15:58:00,12.903,12.985,12.895,12.896,500000.0
2007-07-17 15:59:00,12.983,12.986,12.88,12.894,450000.0
2007-07-17 16:00:00,12.964,12.989,12.829,12.969,500000.0
2007-07-17 16:01:00,12.896,12.966,12.856,12.856,300000.0
2007-07-17 16:02:00,12.898,13.026,12.886,12.959,550000.0
2007-07-17 16:03:00,12.925,13.006,12.856,12.959,400000.0
2007-07-17 16:04:00,12.866,12.997,12.861,12.958,550000.0
2007-07-17 16:05:00,12.976,12.993,12.873,12.972,350000.0
2007-07-17 16:06:00,12.951,13.009,12.877,13.009,500000.0
2007-07-17 16:07:00,12.915,12.992,12.9,12.9,500000.0
2007-07-17 16:08:00,12.886,12.993,12.886,12.917,550000.0
2007-07-17 16:09:00,12.903,13.027,12.891,13.027,350000.0
2007-07-17 16:10:00,12.888,12.989,12.888,12.986,350000.0
2007-07-17 16:11:00,12.896,13.018,12.896,13.018,550000.0
2007-07-17 16:12:00,12.905,13.014,12.891,13.014,400000.0
2007-07-17 16:13:00,12.923,13.019,12.889,13.019,450000.0
2007-07-17 16:14:00,13.007,13.007,12.843,12.918,500000.0
2007-07-17 16:15:00,13.025,13.04,12.893,12.966,300000.0
2007-07-17 16:16:00,12.958,13.019,12.903,12.984,550000.0
2007-07-17 16:17:00,12.961,12.994,12.869,12.869,350000.0
2007-07-17 16:18:00,12.994,13.05,12.901,13.0,400000.0
2007-07-17 16:19:00,12.883,13.003,12.883,13.003,500000.0
2007-07-17 16:20:00,13.01,13.01,12.873,12.899,550000.0
2007-07-17 16:21:00,12.969,12.989,12.9,12.9,400000.0
2007-07-17 16:22:00,12.984,13.004,12.898,12.955,450000.0
2007-07-17 16:23:00,12.907,13.012,12.893,12.893,400000.0
2007-07-17 16:24:00,12.937,13.009,12.858,13.004,550000.0
2007-07-17 16:25:00,12.995,13.023,12.926,13.014,350000.0
2007-07-17 16:26:00,12.98,13.019,12.886,12.886,550000.0
2007-07-17 16:27:00,13.003,13.016,12.899,13.015,500000.0
2007-07-17 16:28:00,12.89,13.004,12.877,12.984,350000.0
2007-07-17 16:29:00,12.931,13.015,12.902,12.925,400000.0
2007-07-17 16:30:00,12.911,13.013,12.873,12.97,550000.0
2007-07-17 16:31:00,12.94,13.008,12.893,12.91,400000.0
2007-07-17 16:32:00,12.934,13.004,12.88,13.004,400000.0
2007-07-17 16:33:00,12.941,12.986,12.876,12.977,550000.0
2007-07-17 16:34:00,12.948,12.981,12.85,12.85,350000.0
2007-07-17 16:35:00,12.918,13.009,12.838,12.909,500000.0
2007-07-17 16:36:00,12.919,13.004,12.906,12.917,500000.0
2007-07-17 16:37:00,12.996,13.008,12.921,12.921,300000.0
2007-07-17 16:38:00,12.854,13.012,12.854,12.858,450000.0
2007-07-17 16:39:00,12.916,12.992,12.885,12.974,500000.0
2007-07-17 16:40:00,12.913,12.993,12.913,12.989,350000.0
2007-07-17 16:41:00,12.867,12.951,12.867,12.873,350000.0
2007-07-17 16:42:00,12.907,13.003,12.888,12.986,500000.0
2007-07-17 16:43:00,12.882,12.999,12.882,12.911,350000.0
2007-07-17 16:44:00,12.857,13.001,12.857,12.982,550000.0
2007-07-17 16:45:00,12.929,12.983,12.868,12.884,400000.0
2007-07-17 16:46:00,12.924,13.003,12.859,12.96,300000.0
2007-07-17 16:47:00,12.893,13.001,12.865,12.901,600000.0
2007-07-17 16:48:00,12.966,12.986,12.875,12.941,500000.0
2007-07-17 16:49:00,12.956,12.999,12.871,12.871,450000.0
2007-07-17 16:50:00,12.883,12.973,12.874,12.899,400000.0
2007-07-17 16:51:00,12.837,12.968,12.837,12.968,400000.0
2007-07-17 16:52:00,12.914,12.978,12.86,12.978,400000.0
2007-07-17 16:53:00,12.885,12.982,12.851,12.908,350000.0
2007-07-17 16:54:00,12.875,13.012,12.875,12.964,450000.0
2007-07-17 16:55:00,12.971,12.986,12.872,12.904,550000.0
2007-07-17 16:56:00,12.895,12.974,12.838,12.86,400000.0
2007-07-17 16:57:00,12.836,12.941,12.836,12.871,500000.0
2007-07-17 16:58:00,12.88,12.935,12.838,12.911,500000.0
2007-07-17 16:59:00,12.876,12.97,12.865,12.879,400000.0
2007-07-17 17:00:00,12.931,12.966,12.869,12.869,350000.0
2007-07-17 17:01:00,12.95,12.95,12.884,12.935,350000.0
2007-07-17 17:02:00,12.897,12.975,12.897,12.944,400000.0
2007-07-17 17:03:00,12.905,12.959,12.859,12.928,500000.0
2007-07-17 17:04:00,12.896,12.987,12.866,12.93,350000.0
2007-07-17 17:05:00,12.997,13.002,12.836,12.917,400000.0
2007-07-17 17:06:00,12.981,12.994,12.856,12.948,350000.0
2007-07-17 17:07:00,12.957,12.999,12.885,12.931,500000.0
2007-07-17 17:08:00,12.821,12.964,12.821,12.888,500000.0
2007-07-17 17:09:00,12.964,12.964,12.788,12.845,450000.0
2007-07-17 17:10:00,12.921,12.965,12.857,12.907,250000.0
2007-07-17 17:11:00,12.99,12.996,12.864,12.877,400000.0
2007-07-17 17:12:00,12.954,12.98,12.89,12.901,400000.0
2007-07-17 17:13:00,12.969,12.97,12.846,12.876,450000.0
2007-07-17 17:14:00,12.877,12.946,12.799,12.926,550000.0
2007-07-17 17:15:00,12.868,12.968,12.829,12.901,350000.0
2007-07-17 17:16:00,12.958,12.958,12.818,12.914,450000.0
2007-07-17 17:17:00,12.948,12.96,12.838,12.881,400000.0
2007-07-17 17:18:00,12.905,12.97,12.886,12.97,350000.0
2007-07-17 17:19:00,12.929,13.007,12.856,12.907,550000.0
2007-07-17 17:20:00,12.919,12.933,12.823,12.853,350000.0
2007-07-17 17:21:00,12.914,13.002,12.864,12.918,500000.0
2007-07-17 17:22:00,12.867,12.994,12.867,12.915,500000.0
2007-07-17 17:23:00,12.886,12.97,12.833,12.97,550000.0
2007-07-17 17:24:00,12.946,12.963,12.898,12.908,350000.0
2007-07-17 17:25:00,12.943,12.997,12.865,12.997,400000.0
2007-07-17 17:26:00,12.867,12.965,12.859,12.938,450000.0
2007-07-17 17:27:00,12.983,12.997,12.897,12.979,400000.0
2007-07-17 17:28:00,12.925,13.007,12.875,12.887,550000.0
2007-07-17 17:29:00,12.898,13.011,12.892,13.011,450000.0
2007-07-17 17:30:00,12.888,13.028,12.888,13.012,450000.0
2007-07-17 17:31:00,12.957,13.006,12.894,12.972,600000.0
2007-07-17 17:32:00,12.9,12.992,12.881,12.938,400000.0
2007-07-17 17:33:00,12.842,12.976,12.842,12.976,400000.0
2007-07-17 17:34:00,12.97,13.005,12.868,12.947,250000.0
2007-07-17 17:35:00,12.952,13.0,12.889,12.962,500000.0
2007-07-17 17:36:00,12.977,13.02,12.889,12.982,450000.0
2007-07-17 17:37:00,12.998,12.998,12.849,12.935,550000.0
2007-07-17 17:38:00,12.93,12.985,12.899,12.94,400000.0
2007-07-17 17:39:00,12.975,12.975,12.871,12.884,350000.0
2007-07-17 17:40:00,12.874,12.995,12.874,12.975,500000.0
2007-07-17 17:41:00,12.877,13.003,12.877,12.978,350000.0
2007-07-17 17:42:00,12.83,12.984,12.83,12.95,500000.0
2007-07-17 17:43:00,12.983,12.99,12.844,12.881,400000.0
2007-07-17 17:44:00,12.941,12.947,12.857,12.931,450000.0
2007-07-17 17:45:00,12.891,12.973,12.888,12.91,550000.0
2007-07-17 17:46:00,12.89,12.991,12.829,12.991,350000.0
2007-07-17 17:47:00,12.971,12.981,12.835,12.907,400000.0
2007-07-17 17:48:00,12.977,12.988,12.849,12.988,400000.0
2007-07-17 17:49:00,12.96,12.99,12.899,12.962,350000.0
2007-07-17 17:50:00,12.96,13.0,12.875,12.875,550000.0
2007-07-17 17:51:00,12.884,12.981,12.859,12.881,450000.0
2007-07-17 17:52:00,12.952,13.001,12.843,12.847,350000.0
2007-07-17 17:53:00,12.909,12.982,12.887,12.891,500000.0
2007-07-17 17:54:00,12.97,12.982,12.877,12.951,350000.0
2007-07-17 17:55:00,12.977,12.982,12.895,12.982,350000.0
2007-07-17 17:56:00,12.855,13.012,12.84,12.914,400000.0
2007-07-17 17:57:00,12.967,12.975,12.904,12.954,400000.0
2007-07-17 17:58:00,12.944,12.952,12.865,12.918,450000.0
2007-07-17 17:59:00,12.833,12.952,12.829,12.952,350000.0
2007-07-17 18:00:00,12.927,12.982,12.848,12.892,350000.0
2007-07-17 18:01:00,12.966,12.985,12.84,12.92,500000.0
2007-07-17 18:02:00,12.884,12.969,12.87,12.94,500000.0
2007-07-17 18:03:00,12.975,12.975,12.873,12.873,350000.0
2007-07-17 18:04:00,12.963,12.963,12.826,12.844,450000.0
2007-07-17 18:05:00,12.947,12.957,12.815,12.865,750000.0
2007-07-17 18:06:00,12.995,12.995,12.854,12.88,550000.0
2007-07-17 18:07:00,12.961,12.973,12.867,12.867,550000.0
2007-07-17 18:08:00,12.922,13.018,12.892,12.925,500000.0
2007-07-17 18:09:00,12.973,13.002,12.893,13.002,550000.0
2007-07-17 18:10:00,12.962,12.986,12.902,12.986,400000.0
2007-07-17 18:11:00,12.868,12.976,12.848,12.939,450000.0
2007-07-17 18:12:00,12.981,12.981,12.813,12.918,400000.0
2007-07-17 18:13:00,12.956,13.029,12.885,12.914,550000.0
2007-07-17 18:14:00,12.865,12.986,12.865,12.954,400000.0
2007-07-17 18:15:00,12.91,12.977,12.883,12.883,350000.0
2007-07-17 18:16:00,12.842,13.009,12.842,12.957,500000.0
2007-07-17 18:17:00,12.852,12.982,12.827,12.951,400000.0
2007-07-17 18:18:00,12.937,13.032,12.867,12.867,500000.0
2007-07-17 18:19:00,12.95,12.969,12.854,12.969,400000.0
2007-07-17 18:20:00,12.906,13.006,12.853,12.917,400000.0
2007-07-17 18:21:00,12.89,12.982,12.881,12.946,550000.0
2007-07-17 18:22:00,12.845,12.937,12.837,12.864,400000.0
2007-07-17 18:23:00,12.967,12.971,12.865,12.954,400000.0
2007-07-17 18:24:00,12.949,12.949,12.843,12.939,350000.0
2007-07-17 18:25:00,12.875,12.986,12.855,12.881,500000.0
2007-07-17 18:26:00,12.865,12.952,12.804,12.93,400000.0
2007-07-17 18:27:00,12.913,12.924,12.817,12.918,350000.0
2007-07-17 18:28:00,12.908,12.908,12.788,12.907,350000.0
2007-07-17 18:29:00,12.857,12.927,12.815,12.851,350000.0
2007-07-17 18:30:00,12.917,12.945,12.796,12.882,450000.0
2007-07-17 18:31:00,12.865,12.972,12.831,12.867,1550000.0
2007-07-17 18:32:00,12.848,12.923,12.789,12.859,450000.0
2007-07-17 18:33:00,12.889,12.947,12.889,12.947,200000.0
2007-07-17 18:34:00,12.966,12.973,12.851,12.851,400000.0
2007-07-17 18:35:00,12.879,12.948,12.879,12.898,350000.0
2007-07-17 18:36:00,12.876,12.946,12.804,12.91,550000.0
2007-07-17 18:37:00,12.832,12.913,12.808,12.899,400000.0
2007-07-17 18:38:00,12.908,12.953,12.797,12.852,450000.0
2007-07-17 18:39:00,12.921,12.925,12.82,12.901,400000.0
2007-07-17 18:40:00,12.88,12.95,12.845,12.883,400000.0
2007-07-17 18:41:00,12.882,12.926,12.859,12.914,400000.0
2007-07-17 18:42:00,12.86,12.934,12.81,12.849,550000.0
2007-07-17 18:43:00,12.961,12.965,12.839,12.926,400000.0
2007-07-17 18:44:00,12.883,12.948,12.836,12.921,500000.0
2007-07-17 18:45:00,12.873,12.936,12.87,12.87,350000.0
2007-07-17 18:46:00,12.862,12.948,12.854,12.948,350000.0
2007-07-17 18:47:00,12.881,12.966,12.835,12.911,400000.0
2007-07-17 18:48:00,12.896,12.928,12.808,12.808,400000.0
2007-07-17 18:49:00,12.905,12.935,12.843,12.868,350000.0
2007-07-17 18:50:00,12.922,12.979,12.864,12.869,550000.0
2007-07-17 18:51:00,12.908,12.95,12.865,12.866,450000.0
2007-07-17 18:52:00,12.867,12.914,12.811,12.859,400000.0
2007-07-17 18:53:00,12.918,12.957,12.882,12.926,450000.0
2007-07-17 18:54:00,12.859,12.929,12.851,12.851,400000.0
2007-07-17 18:55:00,12.855,12.94,12.829,12.907,500000.0
2007-07-17 18:56:00,12.891,12.935,12.837,12.874,450000.0
2007-07-17 18:57:00,12.965,12.991,12.865,12.939,450000.0
2007-07-17 18:58:00,12.93,12.953,12.866,12.94,350000.0
2007-07-17 18:59:00,12.881,12.933,12.881,12.914,450000.0
2007-07-17 19:00:00,12.889,12.97,12.822,12.97,350000.0
2007-07-17 19:01:00,12.884,12.945,12.844,12.924,500000.0
2007-07-17 19:02:00,12.968,12.968,12.843,12.933,400000.0
2007-07-17 19:03:00,12.964,12.964,12.83,12.923,350000.0
2007-07-17 19:04:00,12.939,12.954,12.824,12.938,400000.0
2007-07-17 19:05:00,12.829,12.941,12.829,12.871,350000.0
2007-07-17 19:06:00,12.92,12.94,12.798,12.94,400000.0
2007-07-17 19:07:00,12.915,12.938,12.783,12.783,350000.0
2007-07-17 19:08:00,12.905,12.954,12.875,12.893,300000.0
2007-07-17 19:09:00,12.874,12.923,12.823,12.828,350000.0
2007-07-17 19:10:00,12.905,12.925,12.8,12.925,550000.0
2007-07-17 19:11:00,12.824,12.921,12.824,12.846,400000.0
2007-07-17 19:12:00,12.854,12.937,12.854,12.914,350000.0
2007-07-17 19:13:00,12.922,12.922,12.806,12.806,400000.0
2007-07-17 19:14:00,12.823,12.917,12.81,12.917,400000.0
2007-07-17 19:15:00,12.879,12.925,12.829,12.851,350000.0
2007-07-17 19:16:00,12.934,12.934,12.847,12.867,350000.0
2007-07-17 19:17:00,12.845,12.874,12.786,12.833,300000.0
2007-07-17 19:18:00,12.804,12.89,12.779,12.87,500000.0
2007-07-17 19:19:00,12.862,12.916,12.777,12.782,550000.0
2007-07-17 19:20:00,12.879,12.936,12.813,12.912,550000.0
2007-07-17 19:21:00,12.847,12.907,12.811,12.882,350000.0
2007-07-17 19:22:00,12.893,12.905,12.78,12.811,400000.0
2007-07-17 19:23:00,12.902,12.902,12.787,12.787,350000.0
2007-07-17 19:24:00,12.803,12.916,12.766,12.804,350000.0
2007-07-17 19:25:00,12.862,12.897,12.785,12.791,400000.0
2007-07-17 19:26:00,12.892,12.931,12.782,12.85,550000.0
2007-07-17 19:27:00,12.913,12.913,12.828,12.87,300000.0
2007-07-17 19:28:00,12.8,12.913,12.8,12.882,400000.0
2007-07-17 19:29:00,12.774,12.895,12.757,12.834,400000.0
2007-07-17 19:30:00,12.814,12.917,12.787,12.787,400000.0
2007-07-17 19:31:00,12.822,12.944,12.822,12.907,350000.0
2007-07-17 19:32:00,12.835,12.915,12.802,12.89,400000.0
2007-07-17 19:33:00,12.834,12.912,12.789,12.884,350000.0
2007-07-17 19:34:00,12.892,12.892,12.821,12.878,250000.0
2007-07-17 19:35:00,12.899,12.915,12.817,12.838,400000.0
2007-07-17 19:36:00,12.889,12.898,12.797,12.898,350000.0
2007-07-17 19:37:00,12.785,12.901,12.785,12.86,550000.0
2007-07-17 19:38:00,12.772,12.882,12.738,12.816,450000.0
2007-07-17 19:39:00,12.901,12.955,12.798,12.798,300000.0
2007-07-17 19:40:00,12.77,12.881,12.77,12.848,400000.0
2007-07-17 19:41:00,12.844,12.906,12.753,12.852,500000.0
2007-07-17 19:42:00,12.828,12.924,12.828,12.871,400000.0
2007-07-17 19:43:00,12.921,12.921,12.832,12.832,250000.0
2007-07-17 19:44:00,12.84,12.922,12.82,12.872,550000.0
2007-07-17 19:45:00,12.737,12.737,12.737,12.737,50000.0
2007-07-17 19:47:00,12.845,12.89,12.809,12.809,400000.0
2007-07-17 19:48:00,12.863,12.863,12.863,12.863,50000.0
2007-07-17 19:49:00,12.913,12.913,12.787,12.817,400000.0
2007-07-17 19:50:00,12.843,12.898,12.838,12.871,400000.0
2007-07-17 19:51:00,12.883,12.883,12.791,12.799,350000.0
2007-07-17 19:52:00,12.802,12.883,12.799,12.799,400000.0
2007-07-17 19:53:00,12.759,12.878,12.759,12.839,250000.0
2007-07-17 19:54:00,12.879,12.914,12.835,12.914,450000.0
2007-07-17 19:55:00,12.867,12.89,12.792,12.89,400000.0
2007-07-17 19:56:00,12.792,12.921,12.792,12.888,350000.0
2007-07-17 19:57:00,12.801,12.801,12.801,12.801,50000.0
2007-07-17 19:58:00,12.788,12.891,12.788,12.891,400000.0
2007-07-17 19:59:00,12.86,12.911,12.792,12.792,500000.0
2007-07-17 20:00:00,12.891,12.891,12.844,12.873,150000.0
2007-07-17 20:01:00,12.856,12.915,12.791,12.791,300000.0
2007-07-17 20:02:00,12.879,12.881,12.748,12.839,450000.0
2007-07-17 20:03:00,12.907,12.907,12.822,12.844,350000.0
2007-07-17 20:04:00,12.888,12.926,12.799,12.799,300000.0
2007-07-17 20:05:00,12.884,12.924,12.793,12.869,450000.0
2007-07-17 20:06:00,12.892,12.945,12.83,12.86,450000.0
2007-07-17 20:07:00,12.921,12.921,12.802,12.906,300000.0
2007-07-17 20:08:00,12.787,12.899,12.787,12.899,100000.0
2007-07-17 20:09:00,12.883,12.883,12.883,12.883,50000.0
2007-07-17 20:11:00,12.785,12.899,12.785,12.794,250000.0
2007-07-17 20:13:00,12.812,12.917,12.775,12.787,400000.0
2007-07-17 20:14:00,12.847,12.896,12.763,12.844,400000.0
2007-07-17 20:15:00,12.825,12.902,12.785,12.87,400000.0
2007-07-17 20:16:00,12.858,12.894,12.778,12.875,450000.0
2007-07-17 20:17:00,12.888,12.937,12.797,12.797,500000.0
2007-07-17 20:18:00,12.88,12.908,12.88,12.908,100000.0
2007-07-17 20:19:00,12.805,12.883,12.805,12.883,150000.0
2007-07-17 20:20:00,12.854,12.854,12.737,12.737,350000.0
2007-07-17 20:23:00,12.812,12.885,12.786,12.786,350000.0
2007-07-17 20:24:00,12.896,12.922,12.799,12.894,350000.0
2007-07-17 20:25:00,12.89,12.89,12.823,12.823,100000.0
2007-07-17 20:26:00,12.871,12.871,12.768,12.768,100000.0
2007-07-17 20:27:00,12.8,12.876,12.79,12.848,300000.0
2007-07-17 20:29:00,12.809,12.868,12.809,12.868,100000.0
2007-07-17 20:30:00,12.808,12.903,12.808,12.875,350000.0
2007-07-17 20:31:00,12.854,12.889,12.791,12.848,300000.0
2007-07-17 20:32:00,12.858,12.864,12.842,12.842,150000.0
2007-07-17 20:33:00,12.848,12.876,12.848,12.876,100000.0
2007-07-17 20:37:00,12.86,12.923,12.831,12.838,350000.0
2007-07-17 20:38:00,12.794,12.894,12.769,12.837,250000.0
2007-07-17 20:39:00,12.873,12.881,12.804,12.881,150000.0
2007-07-17 20:40:00,12.769,12.91,12.769,12.91,250000.0
2007-07-17 20:41:00,12.782,12.855,12.766,12.766,250000.0
2007-07-17 20:42:00,12.861,12.911,12.773,12.883,350000.0
2007-07-17 20:43:00,12.859,12.967,12.831,12.932,450000.0
2007-07-17 20:44:00,12.8,12.821,12.76,12.783,400000.0
2007-07-17 20:45:00,12.885,12.94,12.796,12.796,450000.0
2007-07-17 20:46:00,12.824,12.94,12.794,12.803,400000.0
2007-07-17 20:47:00,12.915,12.934,12.785,12.792,300000.0
2007-07-17 20:48:00,12.757,12.88,12.757,12.791,250000.0
2007-07-17 20:49:00,12.822,12.822,12.817,12.817,100000.0
2007-07-17 20:50:00,12.894,12.899,12.796,12.796,350000.0
2007-07-17 20:51:00,12.857,12.942,12.841,12.929,300000.0
2007-07-17 20:54:00,12.79,12.872,12.74,12.86,450000.0
2007-07-17 20:55:00,12.86,12.86,12.774,12.774,100000.0
2007-07-17 20:57:00,12.913,12.913,12.793,12.911,500000.0
2007-07-17 20:58:00,12.895,12.895,12.788,12.788,100000.0
2007-07-17 20:59:00,12.824,12.901,12.785,12.788,500000.0
2007-07-17 21:00:00,12.848,12.902,12.796,12.798,400000.0
2007-07-17 21:01:00,12.875,12.875,12.861,12.861,100000.0
2007-07-17 21:02:00,12.804,12.913,12.77,12.858,400000.0
2007-07-17 21:03:00,12.908,12.908,12.864,12.864,100000.0
2007-07-17 21:04:00,12.763,12.801,12.763,12.791,150000.0
2007-07-17 21:05:00,12.86,12.904,12.778,12.8,400000.0
2007-07-17 21:08:00,12.812,12.909,12.812,12.831,350000.0
2007-07-17 21:10:00,12.762,12.887,12.727,12.887,350000.0
2007-07-17 21:11:00,12.787,12.848,12.764,12.78,400000.0
2007-07-17 21:15:00,12.875,12.879,12.801,12.879,150000.0
2007-07-17 21:16:00,12.798,12.893,12.798,12.824,350000.0
2007-07-17 21:17:00,12.913,12.914,12.794,12.914,500000.0
2007-07-17 21:18:00,12.802,12.901,12.767,12.883,400000.0
2007-07-17 21:20:00,12.774,12.904,12.774,12.814,450000.0
2007-07-17 21:23:00,12.811,12.864,12.787,12.793,350000.0
2007-07-17 21:27:00,12.859,12.88,12.747,12.768,400000.0
2007-07-17 21:28:00,12.897,12.897,12.786,12.85,350000.0
2007-07-17 21:29:00,12.899,12.9,12.775,12.86,400000.0
2007-07-17 21:30:00,12.841,12.894,12.763,12.773,400000.0
2007-07-17 21:32:00,12.776,12.844,12.776,12.786,150000.0
2007-07-17 21:33:00,12.795,12.849,12.784,12.784,200000.0
2007-07-17 21:34:00,12.881,12.892,12.79,12.79,400000.0
2007-07-17 21:35:00,12.898,12.918,12.791,12.864,400000.0
2007-07-17 21:36:00,12.845,12.845,12.755,12.755,300000.0
2007-07-17 21:37:00,12.881,12.886,12.78,12.849,500000.0
2007-07-17 21:38:00,12.862,12.901,12.785,12.89,500000.0
2007-07-17 21:39:00,12.894,12.894,12.894,12.894,50000.0
2007-07-17 21:40:00,12.886,12.886,12.756,12.837,600000.0
2007-07-17 21:41:00,12.819,12.86,12.796,12.849,200000.0
2007-07-17 21:42:00,12.847,12.847,12.847,12.847,50000.0
2007-07-17 21:43:00,12.809,12.851,12.809,12.848,250000.0
2007-07-17 21:44:00,12.853,12.856,12.846,12.856,150000.0
2007-07-17 21:45:00,12.874,12.874,12.817,12.828,350000.0
2007-07-17 21:46:00,12.826,12.853,12.753,12.853,450000.0
2007-07-17 21:49:00,12.825,12.865,12.76,12.855,450000.0
2007-07-17 21:50:00,12.795,12.84,12.761,12.834,200000.0
2007-07-17 21:51:00,12.752,12.852,12.747,12.852,300000.0
2007-07-17 21:53:00,12.843,12.843,12.843,12.843,100000.0
2007-07-17 21:54:00,12.883,12.883,12.749,12.876,300000.0
2007-07-17 21:55:00,12.837,12.859,12.837,12.851,200000.0
2007-07-17 21:57:00,12.817,12.849,12.746,12.849,150000.0
2007-07-17 21:58:00,12.871,12.875,12.765,12.765,150000.0
2007-07-17 21:59:00,12.815,12.849,12.743,12.849,450000.0
2007-07-17 22:04:00,12.817,12.851,12.745,12.851,450000.0
2007-07-17 22:07:00,12.815,12.849,12.743,12.849,450000.0
2007-07-17 22:08:00,12.851,12.851,12.851,12.851,50000.0
2007-07-17 22:09:00,12.789,12.841,12.78,12.78,250000.0
2007-07-17 22:14:00,12.804,12.804,12.804,12.804,50000.0
2007-07-17 22:15:00,12.815,12.88,12.777,12.832,250000.0
2007-07-17 22:18:00,12.875,12.875,12.75,12.875,500000.0
2007-07-17 22:19:00,12.841,12.841,12.841,12.841,50000.0
2007-07-17 22:20:00,12.777,12.847,12.777,12.847,100000.0
2007-07-17 22:21:00,12.838,12.838,12.74,12.74,100000.0
2007-07-17 22:22:00,12.82,12.86,12.755,12.852,450000.0
2007-07-17 22:23:00,12.793,12.793,12.793,12.793,50000.0
2007-07-17 22:24:00,12.863,12.89,12.747,12.747,300000.0
2007-07-17 22:29:00,12.812,12.846,12.74,12.846,450000.0
2007-07-17 22:31:00,12.793,12.859,12.793,12.859,100000.0
2007-07-17 22:32:00,12.826,12.862,12.826,12.862,100000.0
2007-07-17 22:33:00,12.81,12.844,12.738,12.844,450000.0
2007-07-17 22:34:00,12.836,12.858,12.752,12.838,350000.0
2007-07-17 22:35:00,12.8,12.871,12.742,12.871,200000.0
2007-07-17 22:36:00,12.874,12.874,12.821,12.821,100000.0
2007-07-17 22:37:00,12.786,12.843,12.786,12.843,150000.0
2007-07-17 22:42:00,12.87,12.87,12.744,12.87,500000.0
2007-07-17 22:43:00,12.863,12.863,12.744,12.744,150000.0
2007-07-17 22:47:00,12.814,12.849,12.747,12.846,450000.0
2007-07-17 22:52:00,12.813,12.851,12.749,12.846,450000.0
2007-07-17 22:53:00,12.814,12.829,12.814,12.829,100000.0
2007-07-17 22:55:00,12.839,12.839,12.724,12.724,300000.0
2007-07-17 22:56:00,12.817,12.851,12.745,12.851,450000.0
2007-07-17 22:57:00,12.833,12.839,12.794,12.839,150000.0
2007-07-17 22:58:00,12.825,12.865,12.76,12.857,450000.0
2007-07-17 23:11:00,12.775,12.876,12.775,12.849,350000.0
2007-07-17 23:12:00,12.843,12.845,12.843,12.845,100000.0
2007-07-17 23:17:00,12.885,12.885,12.844,12.844,100000.0
2007-07-17 23:18:00,12.891,12.891,12.887,12.887,150000.0
2007-07-17 23:27:00,12.851,12.862,12.78,12.812,250000.0
2007-07-17 23:28:00,12.857,12.902,12.857,12.889,250000.0
2007-07-17 23:31:00,12.823,12.884,12.79,12.884,250000.0
2007-07-17 23:32:00,12.782,12.902,12.782,12.899,300000.0
2007-07-17 23:35:00,12.787,12.892,12.777,12.848,400000.0
2007-07-17 23:55:00,12.8,12.843,12.725,12.843,450000.0
2007-07-18 00:00:00,12.94,13.24,12.89,13.17,350000.0
2007-07-18 00:03:00,12.799,12.906,12.763,12.844,350000.0
2007-07-18 00:04:00,12.768,12.858,12.753,12.782,250000.0
2007-07-18 00:05:00,12.84,12.84,12.733,12.733,200000.0
2007-07-18 00:09:00,12.775,12.793,12.759,12.775,200000.0
2007-07-18 00:10:00,12.849,12.851,12.722,12.748,550000.0
2007-07-18 00:11:00,12.753,12.861,12.753,12.826,250000.0
2007-07-18 00:13:00,12.852,12.888,12.807,12.855,250000.0
2007-07-18 00:15:00,12.815,12.853,12.75,12.845,450000.0
2007-07-18 00:17:00,12.81,12.852,12.742,12.836,450000.0
2007-07-18 00:18:00,12.78,12.802,12.78,12.802,150000.0
2007-07-18 00:22:00,12.809,12.857,12.744,12.837,450000.0
2007-07-18 00:27:00,12.834,12.834,12.772,12.772,100000.0
2007-07-18 00:28:00,12.878,12.879,12.759,12.879,500000.0
2007-07-18 00:29:00,12.872,12.872,12.775,12.775,250000.0
2007-07-18 00:30:00,12.883,12.884,12.764,12.884,500000.0
2007-07-18 00:31:00,12.863,12.863,12.74,12.74,200000.0
2007-07-18 00:33:00,12.8,12.842,12.724,12.842,450000.0
2007-07-18 00:34:00,12.833,12.843,12.739,12.843,150000.0
2007-07-18 00:35:00,12.869,12.869,12.869,12.869,50000.0
2007-07-18 00:40:00,12.901,12.906,12.845,12.845,150000.0
2007-07-18 00:41:00,12.863,12.885,12.825,12.825,150000.0
2007-07-18 00:43:00,12.841,12.841,12.841,12.841,100000.0
2007-07-18 00:53:00,12.791,12.865,12.769,12.857,350000.0
2007-07-18 00:56:00,12.795,12.795,12.736,12.736,100000.0
2007-07-18 00:57:00,12.826,12.826,12.826,12.826,50000.0
2007-07-18 00:58:00,12.794,12.829,12.794,12.829,100000.0
2007-07-18 00:59:00,12.8,12.843,12.725,12.843,450000.0
2007-07-18 01:00:00,12.851,12.857,12.804,12.857,200000.0
2007-07-18 01:04:00,12.835,12.854,12.762,12.833,300000.0
2007-07-18 01:05:00,12.774,12.86,12.768,12.768,350000.0
2007-07-18 01:07:00,12.736,12.883,12.736,12.883,250000.0
2007-07-18 01:08:00,12.891,12.891,12.812,12.834,300000.0
2007-07-18 01:11:00,12.837,12.885,12.774,12.87,450000.0
2007-07-18 01:15:00,12.832,12.872,12.754,12.872,450000.0
2007-07-18 01:17:00,12.808,12.854,12.749,12.749,150000.0
2007-07-18 01:18:00,12.743,12.743,12.743,12.743,50000.0
2007-07-18 01:20:00,12.805,12.839,12.733,12.839,450000.0
2007-07-18 01:22:00,12.848,12.85,12.786,12.786,150000.0
2007-07-18 01:23:00,12.851,12.861,12.762,12.769,200000.0
2007-07-18 01:29:00,12.82,12.854,12.748,12.854,450000.0
2007-07-18 01:31:00,12.804,12.867,12.804,12.867,100000.0
2007-07-18 01:32:00,12.85,12.855,12.782,12.782,300000.0
2007-07-18 01:33:00,12.889,12.889,12.794,12.794,100000.0
2007-07-18 01:40:00,12.822,12.856,12.75,12.856,450000.0
2007-07-18 01:41:00,12.856,12.859,12.856,12.859,100000.0
2007-07-18 01:46:00,12.787,12.89,12.787,12.787,400000.0
2007-07-18 01:47:00,12.841,12.884,12.778,12.832,300000.0
2007-07-18 01:48:00,12.837,12.889,12.837,12.889,250000.0
2007-07-18 01:49:00,12.834,12.877,12.803,12.84,350000.0
2007-07-18 01:51:00,12.82,12.862,12.744,12.862,450000.0
2007-07-18 01:52:00,12.854,12.854,12.854,12.854,50000.0
2007-07-18 01:54:00,12.825,12.825,12.825,12.825,50000.0
2007-07-18 01:55:00,12.822,12.856,12.75,12.856,450000.0
2007-07-18 01:57:00,12.859,12.859,12.753,12.774,400000.0
2007-07-18 02:01:00,12.822,12.862,12.744,12.862,450000.0
2007-07-18 02:10:00,12.786,12.865,12.786,12.865,100000.0
2007-07-18 02:13:00,12.847,12.847,12.813,12.813,100000.0
2007-07-18 02:14:00,12.859,12.859,12.844,12.844,100000.0
2007-07-18 02:19:00,12.872,12.872,12.811,12.82,200000.0
2007-07-18 02:20:00,12.816,12.866,12.811,12.828,300000.0
2007-07-18 02:21:00,12.818,12.94,12.818,12.889,550000.0
2007-07-18 02:22:00,12.826,12.866,12.814,12.866,200000.0
2007-07-18 02:23:00,12.878,12.878,12.819,12.871,150000.0
2007-07-18 02:26:00,12.876,12.876,12.846,12.846,150000.0
2007-07-18 02:27:00,12.847,12.884,12.775,12.884,450000.0
2007-07-18 02:28:00,12.829,12.911,12.829,12.911,100000.0
2007-07-18 02:29:00,12.901,12.901,12.869,12.901,150000.0
2007-07-18 02:31:00,12.807,12.807,12.804,12.804,100000.0
2007-07-18 02:32:00,12.797,12.911,12.797,12.911,150000.0
2007-07-18 02:33:00,12.774,12.899,12.768,12.768,400000.0
2007-07-18 02:34:00,12.893,12.901,12.814,12.894,400000.0
2007-07-18 02:35:00,12.855,12.889,12.783,12.889,450000.0
2007-07-18 02:38:00,12.919,12.919,12.919,12.919,50000.0
2007-07-18 02:46:00,12.847,12.883,12.766,12.883,450000.0
2007-07-18 02:48:00,12.86,12.907,12.794,12.886,450000.0
2007-07-18 02:51:00,12.919,12.919,12.782,12.782,300000.0
2007-07-18 02:52:00,12.907,12.928,12.805,12.928,250000.0
2007-07-18 02:53:00,12.878,12.927,12.785,12.927,350000.0
2007-07-18 02:54:00,12.905,12.921,12.809,12.921,250000.0
2007-07-18 02:55:00,12.909,12.909,12.884,12.884,100000.0
2007-07-18 02:56:00,12.891,12.921,12.771,12.91,350000.0
2007-07-18 02:57:00,12.837,12.886,12.797,12.836,250000.0
2007-07-18 02:58:00,12.862,12.899,12.791,12.899,450000.0
2007-07-18 02:59:00,12.901,12.901,12.82,12.82,100000.0
2007-07-18 03:02:00,12.865,12.906,12.795,12.906,450000.0
2007-07-18 03:04:00,12.844,12.844,12.788,12.788,100000.0
2007-07-18 03:06:00,12.838,12.89,12.802,12.856,400000.0
2007-07-18 03:07:00,12.809,12.894,12.809,12.894,250000.0
2007-07-18 03:08:00,12.827,12.896,12.811,12.862,400000.0
2007-07-18 03:11:00,12.865,12.899,12.793,12.899,450000.0
2007-07-18 03:13:00,12.848,12.848,12.841,12.841,100000.0
2007-07-18 03:15:00,12.882,12.882,12.882,12.882,100000.0
2007-07-18 03:16:00,12.831,12.917,12.831,12.896,400000.0
2007-07-18 03:17:00,12.842,12.911,12.842,12.911,200000.0
2007-07-18 03:19:00,12.888,12.928,12.882,12.928,450000.0
2007-07-18 03:21:00,12.902,12.902,12.861,12.861,150000.0
2007-07-18 03:22:00,12.897,12.933,12.811,12.928,250000.0
2007-07-18 03:28:00,12.865,12.899,12.793,12.899,450000.0
2007-07-18 03:29:00,12.858,12.858,12.808,12.808,100000.0
2007-07-18 03:32:00,12.865,12.899,12.793,12.899,450000.0
2007-07-18 03:34:00,12.875,12.913,12.808,12.905,450000.0
2007-07-18 03:35:00,12.819,12.895,12.797,12.895,150000.0
2007-07-18 03:37:00,12.852,12.888,12.773,12.888,450000.0
2007-07-18 03:38:00,12.792,12.807,12.787,12.787,200000.0
2007-07-18 03:42:00,12.822,12.841,12.822,12.841,100000.0
2007-07-18 03:43:00,12.901,12.908,12.846,12.846,150000.0
2007-07-18 03:44:00,12.923,12.926,12.805,12.926,500000.0
2007-07-18 03:45:00,12.906,12.928,12.906,12.928,100000.0
2007-07-18 03:46:00,12.845,12.845,12.843,12.843,100000.0
2007-07-18 03:49:00,12.812,12.903,12.802,12.802,350000.0
2007-07-18 03:50:00,12.896,12.896,12.792,12.792,150000.0
2007-07-18 03:51:00,12.918,12.918,12.794,12.892,650000.0
2007-07-18 03:53:00,12.84,12.84,12.84,12.84,50000.0
2007-07-18 03:54:00,12.855,12.889,12.783,12.889,450000.0
2007-07-18 04:02:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:10:00,12.85,12.892,12.774,12.892,450000.0
2007-07-18 04:12:00,12.855,12.889,12.783,12.889,450000.0
2007-07-18 04:14:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:18:00,12.858,12.892,12.79,12.892,450000.0
2007-07-18 04:21:00,12.85,12.884,12.778,12.884,450000.0
2007-07-18 04:23:00,12.855,12.889,12.783,12.889,450000.0
2007-07-18 04:24:00,12.887,12.89,12.874,12.874,200000.0
2007-07-18 04:25:00,12.852,12.852,12.852,12.852,50000.0
2007-07-18 04:26:00,12.892,12.892,12.781,12.838,150000.0
2007-07-18 04:27:00,12.796,12.878,12.796,12.829,200000.0
2007-07-18 04:29:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:30:00,12.892,12.892,12.888,12.888,100000.0
2007-07-18 04:34:00,12.859,12.898,12.792,12.886,450000.0
2007-07-18 04:38:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:40:00,12.882,12.882,12.85,12.85,200000.0
2007-07-18 04:45:00,12.855,12.889,12.783,12.889,450000.0
2007-07-18 04:49:00,12.848,12.882,12.768,12.882,450000.0
2007-07-18 04:51:00,12.85,12.885,12.77,12.885,450000.0
2007-07-18 04:57:00,12.806,12.859,12.806,12.859,100000.0
2007-07-18 04:58:00,12.858,12.926,12.791,12.884,450000.0
2007-07-18 04:59:00,12.887,12.887,12.803,12.839,300000.0
2007-07-18 05:00:00,12.837,12.891,12.837,12.891,150000.0
2007-07-18 05:01:00,12.827,12.925,12.827,12.925,100000.0
2007-07-18 05:20:00,12.861,12.906,12.794,12.887,450000.0
2007-07-18 05:22:00,12.888,12.928,12.849,12.928,150000.0
2007-07-18 05:23:00,12.888,12.899,12.809,12.809,300000.0
2007-07-18 05:24:00,12.847,12.88,12.754,12.88,500000.0
2007-07-18 05:25:00,12.852,12.937,12.819,12.937,450000.0
2007-07-18 05:26:00,12.844,12.898,12.781,12.847,300000.0
2007-07-18 05:27:00,12.835,12.912,12.787,12.813,200000.0
2007-07-18 05:31:00,12.87,12.914,12.806,12.902,450000.0
2007-07-18 05:34:00,12.932,12.932,12.807,12.925,500000.0
2007-07-18 05:37:00,12.848,12.85,12.848,12.85,100000.0
2007-07-18 05:46:00,12.877,12.911,12.805,12.911,450000.0
2007-07-18 05:47:00,12.793,12.899,12.793,12.899,100000.0
2007-07-18 05:49:00,12.906,12.906,12.906,12.906,50000.0
2007-07-18 05:50:00,12.865,12.896,12.865,12.896,100000.0
2007-07-18 05:55:00,12.915,12.955,12.915,12.955,100000.0
2007-07-18 05:56:00,12.944,12.944,12.824,12.84,450000.0
2007-07-18 05:57:00,12.948,12.949,12.829,12.949,500000.0
2007-07-18 05:58:00,12.914,12.974,12.861,12.861,200000.0
2007-07-18 06:02:00,12.864,12.895,12.849,12.895,250000.0
2007-07-18 06:03:00,12.856,12.955,12.838,12.955,300000.0
2007-07-18 06:08:00,12.933,12.933,12.827,12.827,200000.0
2007-07-18 06:09:00,12.922,12.926,12.826,12.855,200000.0
2007-07-18 06:10:00,12.882,12.917,12.815,12.917,500000.0
2007-07-18 06:11:00,12.851,12.869,12.808,12.848,200000.0
2007-07-18 06:12:00,12.855,12.877,12.804,12.827,350000.0
2007-07-18 06:13:00,12.842,12.884,12.784,12.884,300000.0
2007-07-18 06:15:00,12.928,12.928,12.799,12.853,250000.0
2007-07-18 06:16:00,12.89,12.915,12.797,12.915,250000.0
2007-07-18 06:17:00,12.917,12.917,12.84,12.84,150000.0
2007-07-18 06:18:00,12.908,12.908,12.866,12.866,150000.0
2007-07-18 06:19:00,12.937,12.937,12.788,12.85,300000.0
2007-07-18 06:21:00,12.831,12.857,12.831,12.857,100000.0
2007-07-18 06:22:00,12.848,12.868,12.794,12.868,400000.0
2007-07-18 06:23:00,12.826,12.929,12.818,12.891,250000.0
2007-07-18 06:24:00,12.793,12.806,12.793,12.806,100000.0
2007-07-18 06:25:00,12.929,12.929,12.889,12.889,100000.0
2007-07-18 06:26:00,12.931,12.931,12.793,12.838,300000.0
2007-07-18 06:27:00,12.927,12.934,12.927,12.934,100000.0
2007-07-18 06:28:00,12.893,12.934,12.893,12.934,100000.0
2007-07-18 06:29:00,12.942,12.942,12.931,12.931,100000.0
2007-07-18 06:30:00,12.873,12.917,12.828,12.862,200000.0
2007-07-18 06:31:00,12.887,12.933,12.792,12.792,250000.0
2007-07-18 06:32:00,12.862,12.927,12.82,12.927,300000.0
2007-07-18 06:33:00,12.936,12.938,12.824,12.84,350000.0
2007-07-18 06:34:00,12.849,12.948,12.849,12.948,150000.0
2007-07-18 06:35:00,12.792,12.941,12.792,12.941,200000.0
2007-07-18 06:36:00,12.814,12.92,12.765,12.92,400000.0
2007-07-18 06:37:00,12.924,12.944,12.849,12.942,400000.0
2007-07-18 06:38:00,12.835,12.949,12.813,12.949,450000.0
2007-07-18 06:39:00,12.852,12.997,12.852,12.966,400000.0
2007-07-18 06:40:00,12.96,12.96,12.83,12.948,500000.0
2007-07-18 06:41:00,12.935,12.935,12.816,12.816,250000.0
2007-07-18 06:42:00,12.949,12.951,12.818,12.951,400000.0
2007-07-18 06:43:00,12.804,13.006,12.804,12.863,450000.0
2007-07-18 06:44:00,12.824,12.915,12.824,12.856,250000.0
2007-07-18 06:45:00,12.948,12.951,12.831,12.912,400000.0
2007-07-18 06:46:00,12.912,12.946,12.845,12.878,300000.0
2007-07-18 06:47:00,12.878,12.952,12.878,12.941,350000.0
2007-07-18 06:48:00,12.881,12.921,12.788,12.827,300000.0
2007-07-18 06:49:00,12.852,12.933,12.847,12.905,400000.0
2007-07-18 06:50:00,12.928,12.928,12.791,12.826,450000.0
2007-07-18 06:51:00,12.893,12.893,12.808,12.808,100000.0
2007-07-18 06:52:00,12.865,12.899,12.793,12.899,450000.0
2007-07-18 06:53:00,12.933,12.951,12.857,12.919,350000.0
2007-07-18 06:54:00,12.894,12.97,12.849,12.953,450000.0
2007-07-18 06:55:00,12.935,12.935,12.784,12.784,200000.0
2007-07-18 06:56:00,12.954,12.971,12.849,12.9,400000.0
2007-07-18 06:57:00,12.909,12.961,12.864,12.951,300000.0
2007-07-18 06:58:00,12.865,12.865,12.822,12.822,100000.0
2007-07-18 06:59:00,12.941,12.941,12.815,12.911,350000.0
2007-07-18 07:00:00,12.927,12.927,12.848,12.899,350000.0
2007-07-18 07:01:00,12.875,12.909,12.803,12.909,450000.0
2007-07-18 07:02:00,12.906,12.911,12.815,12.894,550000.0
2007-07-18 07:03:00,12.848,12.848,12.848,12.848,50000.0
2007-07-18 07:05:00,12.875,12.909,12.803,12.909,450000.0
2007-07-18 07:06:00,12.858,12.894,12.858,12.894,100000.0
2007-07-18 07:08:00,12.952,12.952,12.84,12.909,300000.0
2007-07-18 07:09:00,12.869,12.909,12.825,12.858,400000.0
2007-07-18 07:10:00,12.909,12.938,12.909,12.938,100000.0
2007-07-18 07:11:00,12.898,12.923,12.792,12.91,450000.0
2007-07-18 07:12:00,12.94,12.959,12.892,12.911,350000.0
2007-07-18 07:13:00,12.951,12.951,12.859,12.904,150000.0
2007-07-18 07:14:00,12.913,12.951,12.846,12.891,400000.0
2007-07-18 07:15:00,12.911,12.921,12.829,12.921,350000.0
2007-07-18 07:16:00,12.974,12.975,12.855,12.881,550000.0
2007-07-18 07:17:00,12.977,12.977,12.825,12.938,350000.0
2007-07-18 07:18:00,12.856,12.951,12.828,12.938,400000.0
2007-07-18 07:19:00,12.911,12.954,12.898,12.945,350000.0
2007-07-18 07:20:00,12.813,12.885,12.813,12.885,100000.0
2007-07-18 07:21:00,12.933,12.933,12.874,12.874,100000.0
2007-07-18 07:22:00,12.803,12.935,12.803,12.826,300000.0
2007-07-18 07:23:00,12.8,12.854,12.8,12.854,100000.0
2007-07-18 07:24:00,12.858,12.922,12.835,12.853,400000.0
2007-07-18 07:25:00,12.905,12.946,12.83,12.946,400000.0
2007-07-18 07:26:00,12.927,12.942,12.802,12.926,450000.0
2007-07-18 07:27:00,12.948,12.97,12.835,12.871,350000.0
2007-07-18 07:28:00,12.892,12.924,12.849,12.849,250000.0
2007-07-18 07:30:00,12.887,12.923,12.808,12.923,450000.0
2007-07-18 07:31:00,12.927,12.927,12.913,12.913,100000.0
2007-07-18 07:34:00,12.959,12.959,12.823,12.823,250000.0
2007-07-18 07:35:00,12.803,12.916,12.803,12.916,350000.0
2007-07-18 07:36:00,12.86,12.965,12.86,12.924,400000.0
2007-07-18 07:37:00,12.901,12.901,12.9,12.9,100000.0
2007-07-18 07:39:00,12.813,12.813,12.805,12.805,100000.0
2007-07-18 07:40:00,12.817,12.855,12.817,12.855,100000.0
2007-07-18 07:41:00,12.865,12.899,12.793,12.899,450000.0
2007-07-18 07:42:00,12.814,12.814,12.814,12.814,50000.0
2007-07-18 07:45:00,12.899,12.911,12.814,12.889,450000.0
2007-07-18 07:46:00,12.848,12.852,12.788,12.796,350000.0
2007-07-18 07:47:00,12.875,12.875,12.765,12.781,300000.0
2007-07-18 07:48:00,12.886,12.886,12.886,12.886,50000.0
2007-07-18 07:49:00,12.817,12.823,12.817,12.823,100000.0
2007-07-18 07:50:00,12.859,12.987,12.841,12.878,700000.0
2007-07-18 07:52:00,12.819,12.819,12.819,12.819,100000.0
2007-07-18 07:53:00,12.888,12.888,12.888,12.888,50000.0
2007-07-18 07:54:00,12.929,12.929,12.836,12.836,100000.0
2007-07-18 07:55:00,12.918,12.918,12.834,12.903,350000.0
2007-07-18 07:56:00,12.917,12.917,12.905,12.905,150000.0
2007-07-18 07:57:00,12.903,12.921,12.903,12.921,100000.0
2007-07-18 07:59:00,12.909,12.909,12.909,12.909,50000.0
2007-07-18 08:00:00,12.921,12.941,12.829,12.936,550000.0
2007-07-18 08:01:00,12.87,12.961,12.805,12.805,350000.0
2007-07-18 08:02:00,12.901,12.937,12.858,12.859,300000.0
2007-07-18 08:03:00,12.903,12.921,12.903,12.921,100000.0
2007-07-18 08:04:00,12.945,12.957,12.825,12.895,250000.0
2007-07-18 08:05:00,12.929,12.929,12.903,12.903,100000.0
2007-07-18 08:06:00,12.891,12.891,12.891,12.891,50000.0
2007-07-18 08:07:00,12.859,12.939,12.832,12.937,350000.0
2007-07-18 08:08:00,12.808,12.902,12.808,12.902,100000.0
2007-07-18 08:09:00,12.878,12.903,12.878,12.903,100000.0
2007-07-18 08:10:00,12.842,12.928,12.813,12.872,350000.0
2007-07-18 08:11:00,12.909,12.909,12.818,12.818,350000.0
2007-07-18 08:12:00,12.893,12.951,12.812,12.924,350000.0
2007-07-18 08:13:00,12.931,12.937,12.879,12.915,250000.0
2007-07-18 08:14:00,12.91,12.97,12.871,12.871,150000.0
2007-07-18 08:15:00,12.915,12.915,12.815,12.815,150000.0
2007-07-18 08:16:00,12.909,12.909,12.909,12.909,50000.0
2007-07-18 08:17:00,12.902,12.928,12.808,12.831,350000.0
2007-07-18 08:18:00,12.902,12.902,12.894,12.894,100000.0
2007-07-18 08:19:00,12.833,12.935,12.817,12.835,400000.0
2007-07-18 08:20:00,12.952,12.952,12.828,12.901,300000.0
2007-07-18 08:21:00,12.795,12.908,12.772,12.887,300000.0
2007-07-18 08:22:00,12.873,12.946,12.842,12.883,350000.0
2007-07-18 08:23:00,12.952,12.996,12.831,12.868,400000.0
2007-07-18 08:24:00,12.946,12.955,12.871,12.955,250000.0
2007-07-18 08:25:00,12.907,12.947,12.824,12.922,500000.0
2007-07-18 08:26:00,12.935,12.952,12.87,12.952,300000.0
2007-07-18 08:27:00,12.916,12.921,12.816,12.869,400000.0
2007-07-18 08:28:00,12.91,12.91,12.9,12.9,100000.0
2007-07-18 08:29:00,12.834,12.919,12.811,12.89,350000.0
2007-07-18 08:30:00,12.855,13.012,12.855,12.864,600000.0
2007-07-18 08:31:00,12.94,12.94,12.815,12.815,350000.0
2007-07-18 08:32:00,12.895,12.958,12.823,12.929,550000.0
2007-07-18 08:33:00,12.952,13.026,12.87,12.87,350000.0
2007-07-18 08:34:00,12.928,12.928,12.826,12.916,400000.0
2007-07-18 08:36:00,12.93,12.951,12.851,12.851,350000.0
2007-07-18 08:37:00,12.899,12.948,12.899,12.948,100000.0
2007-07-18 08:38:00,12.854,12.955,12.839,12.867,400000.0
2007-07-18 08:39:00,12.869,12.909,12.847,12.889,400000.0
2007-07-18 08:40:00,12.909,12.986,12.879,12.912,450000.0
2007-07-18 08:41:00,12.87,12.984,12.864,12.866,500000.0
2007-07-18 08:42:00,12.905,12.97,12.833,12.97,450000.0
2007-07-18 08:43:00,12.949,12.949,12.824,12.859,300000.0
2007-07-18 08:44:00,12.888,12.935,12.883,12.923,350000.0
2007-07-18 08:45:00,12.919,12.999,12.911,12.944,350000.0
2007-07-18 08:46:00,12.886,12.96,12.86,12.87,450000.0
2007-07-18 08:47:00,12.98,12.98,12.924,12.924,100000.0
2007-07-18 08:48:00,12.872,12.944,12.872,12.919,450000.0
2007-07-18 08:49:00,12.917,13.009,12.911,12.98,550000.0
2007-07-18 08:50:00,12.892,12.975,12.852,12.975,350000.0
2007-07-18 08:51:00,12.971,12.991,12.898,12.991,350000.0
2007-07-18 08:52:00,12.985,12.985,12.845,12.872,350000.0
2007-07-18 08:53:00,12.905,12.939,12.833,12.939,450000.0
2007-07-18 08:54:00,12.861,12.861,12.861,12.861,50000.0
2007-07-18 08:55:00,12.968,12.971,12.872,12.901,350000.0
2007-07-18 08:57:00,12.825,12.969,12.825,12.969,400000.0
2007-07-18 08:58:00,12.935,12.973,12.932,12.932,250000.0
2007-07-18 08:59:00,12.84,12.996,12.84,12.911,400000.0
2007-07-18 09:00:00,12.985,12.99,12.851,12.96,550000.0
2007-07-18 09:01:00,12.922,12.971,12.855,12.856,450000.0
2007-07-18 09:02:00,12.95,12.982,12.854,12.944,600000.0
2007-07-18 09:03:00,12.939,12.99,12.857,12.926,350000.0
2007-07-18 09:04:00,12.915,12.974,12.841,12.841,400000.0
2007-07-18 09:05:00,12.99,12.99,12.843,12.959,350000.0
2007-07-18 09:06:00,12.892,12.983,12.841,12.983,450000.0
2007-07-18 09:07:00,12.949,12.996,12.873,12.953,400000.0
2007-07-18 09:08:00,12.895,12.976,12.865,12.911,500000.0
2007-07-18 09:09:00,12.923,13.022,12.879,12.983,650000.0
2007-07-18 09:10:00,12.925,12.96,12.908,12.96,150000.0
2007-07-18 09:11:00,13.005,13.006,12.966,13.004,250000.0
2007-07-18 09:12:00,12.934,13.024,12.901,12.928,350000.0
2007-07-18 09:13:00,12.929,12.944,12.877,12.917,250000.0
2007-07-18 09:14:00,12.933,13.019,12.881,12.928,350000.0
2007-07-18 09:15:00,12.929,12.987,12.898,12.947,350000.0
2007-07-18 09:17:00,12.949,13.005,12.913,12.955,400000.0
2007-07-18 09:18:00,12.892,13.03,12.892,12.954,650000.0
2007-07-18 09:19:00,12.939,12.979,12.865,12.871,600000.0
2007-07-18 09:20:00,12.984,12.984,12.871,12.871,250000.0
2007-07-18 09:21:00,12.941,12.979,12.884,12.979,550000.0
2007-07-18 09:22:00,12.925,12.96,12.868,12.96,250000.0
2007-07-18 09:23:00,12.868,12.966,12.829,12.932,450000.0
2007-07-18 09:24:00,12.833,12.925,12.833,12.915,400000.0
2007-07-18 09:25:00,12.979,12.979,12.883,12.883,300000.0
2007-07-18 09:27:00,12.978,12.999,12.876,12.876,250000.0
2007-07-18 09:28:00,12.981,13.007,12.898,12.972,450000.0
2007-07-18 09:29:00,12.949,12.974,12.884,12.974,500000.0
2007-07-18 09:30:00,12.915,13.012,12.878,12.909,400000.0
2007-07-18 09:31:00,12.877,13.047,12.857,12.94,500000.0
2007-07-18 09:32:00,12.898,12.991,12.877,12.991,400000.0
2007-07-18 09:33:00,12.894,12.999,12.894,12.908,500000.0
2007-07-18 09:35:00,12.849,12.945,12.849,12.859,250000.0
2007-07-18 09:36:00,12.888,12.973,12.833,12.836,500000.0
2007-07-18 09:37:00,12.976,12.976,12.806,12.842,350000.0
2007-07-18 09:38:00,12.9,12.98,12.876,12.953,250000.0
2007-07-18 09:39:00,12.979,12.99,12.855,12.979,500000.0
2007-07-18 09:40:00,12.866,12.932,12.794,12.835,550000.0
2007-07-18 09:41:00,12.882,12.962,12.872,12.932,300000.0
2007-07-18 09:42:00,12.957,12.968,12.867,12.968,400000.0
2007-07-18 09:43:00,12.868,12.983,12.848,12.954,350000.0
2007-07-18 09:44:00,12.874,12.968,12.849,12.892,350000.0
2007-07-18 09:45:00,12.966,12.966,12.842,12.955,500000.0
2007-07-18 09:46:00,12.841,12.957,12.841,12.903,350000.0
2007-07-18 09:47:00,12.892,12.983,12.882,12.921,400000.0
2007-07-18 09:48:00,12.974,12.983,12.848,12.894,450000.0
2007-07-18 09:49:00,12.822,12.916,12.784,12.791,400000.0
2007-07-18 09:50:00,12.861,12.956,12.824,12.824,500000.0
2007-07-18 09:51:00,12.926,12.937,12.865,12.865,400000.0
2007-07-18 09:52:00,12.974,12.988,12.835,12.944,550000.0
2007-07-18 09:53:00,12.83,12.946,12.826,12.865,250000.0
2007-07-18 09:54:00,12.973,12.994,12.858,12.956,350000.0
2007-07-18 09:55:00,12.921,12.964,12.846,12.964,300000.0
2007-07-18 09:56:00,12.872,12.967,12.827,12.967,400000.0
2007-07-18 09:57:00,12.938,12.981,12.853,12.947,550000.0
2007-07-18 09:58:00,12.846,12.927,12.823,12.894,400000.0
2007-07-18 09:59:00,12.864,12.956,12.809,12.944,450000.0
2007-07-18 10:00:00,12.967,12.967,12.854,12.934,550000.0
2007-07-18 10:01:00,12.935,12.989,12.853,12.939,500000.0
2007-07-18 10:02:00,12.945,12.955,12.855,12.897,450000.0
2007-07-18 10:03:00,12.823,12.961,12.823,12.917,550000.0
2007-07-18 10:04:00,12.97,12.97,12.81,12.821,300000.0
2007-07-18 10:05:00,12.881,12.981,12.881,12.981,250000.0
2007-07-18 10:06:00,12.924,12.99,12.869,12.986,450000.0
2007-07-18 10:07:00,12.825,12.926,12.819,12.819,400000.0
2007-07-18 10:08:00,12.866,13.0,12.85,12.85,650000.0
2007-07-18 10:09:00,12.847,12.963,12.821,12.956,300000.0
2007-07-18 10:10:00,12.96,13.0,12.881,12.973,550000.0
2007-07-18 10:11:00,12.874,12.959,12.836,12.959,250000.0
2007-07-18 10:12:00,12.991,12.991,12.84,12.96,400000.0
2007-07-18 10:13:00,12.961,12.961,12.914,12.914,100000.0
2007-07-18 10:14:00,12.936,12.966,12.85,12.871,400000.0
2007-07-18 10:15:00,12.984,12.994,12.895,12.955,350000.0
2007-07-18 10:16:00,12.856,13.004,12.856,12.959,400000.0
2007-07-18 10:17:00,12.942,12.942,12.901,12.938,150000.0
2007-07-18 10:18:00,12.884,13.001,12.862,12.991,450000.0
2007-07-18 10:19:00,12.946,13.007,12.873,13.007,400000.0
2007-07-18 10:20:00,12.907,12.947,12.875,12.875,550000.0
2007-07-18 10:21:00,12.87,12.937,12.87,12.912,200000.0
2007-07-18 10:22:00,12.826,12.955,12.826,12.854,250000.0
2007-07-18 10:23:00,12.966,12.979,12.853,12.979,350000.0
2007-07-18 10:24:00,12.938,12.986,12.82,12.986,900000.0
2007-07-18 10:25:00,12.855,12.961,12.827,12.944,700000.0
2007-07-18 10:26:00,12.975,12.975,12.865,12.865,250000.0
2007-07-18 10:27:00,12.959,12.971,12.88,12.971,450000.0
2007-07-18 10:28:00,12.927,12.976,12.839,12.944,300000.0
2007-07-18 10:29:00,12.987,12.987,12.821,12.946,900000.0
2007-07-18 10:30:00,12.948,12.958,12.839,12.882,400000.0
2007-07-18 10:31:00,12.863,12.971,12.863,12.903,350000.0
2007-07-18 10:32:00,12.923,12.968,12.851,12.957,700000.0
2007-07-18 10:33:00,12.952,12.963,12.831,12.963,350000.0
2007-07-18 10:34:00,12.988,12.995,12.85,12.949,500000.0
2007-07-18 10:35:00,12.854,12.955,12.852,12.879,400000.0
2007-07-18 10:36:00,12.886,12.971,12.878,12.951,250000.0
2007-07-18 10:37:00,12.941,12.971,12.807,12.971,300000.0
2007-07-18 10:38:00,12.842,12.959,12.842,12.939,400000.0
2007-07-18 10:39:00,12.942,12.942,12.818,12.83,650000.0
2007-07-18 10:40:00,12.921,12.948,12.811,12.948,550000.0
2007-07-18 10:41:00,12.917,12.917,12.794,12.8,350000.0
2007-07-18 10:42:00,12.921,12.965,12.809,12.935,750000.0
2007-07-18 10:43:00,12.919,12.942,12.83,12.868,300000.0
2007-07-18 10:44:00,12.916,12.966,12.798,12.942,900000.0
2007-07-18 10:45:00,12.932,12.967,12.815,12.898,350000.0
2007-07-18 10:46:00,12.871,12.915,12.814,12.915,350000.0
2007-07-18 10:47:00,12.926,13.009,12.844,12.844,350000.0
2007-07-18 10:48:00,12.901,12.993,12.846,12.979,450000.0
2007-07-18 10:49:00,12.962,12.975,12.85,12.85,600000.0
2007-07-18 10:50:00,12.923,12.981,12.842,12.842,800000.0
2007-07-18 10:51:00,12.924,12.973,12.834,12.966,550000.0
2007-07-18 10:52:00,12.914,12.949,12.798,12.912,950000.0
2007-07-18 10:53:00,12.937,12.996,12.86,12.908,500000.0
2007-07-18 10:54:00,12.919,12.953,12.834,12.854,700000.0
2007-07-18 10:55:00,12.916,12.978,12.829,12.935,800000.0
2007-07-18 10:56:00,12.931,13.007,12.848,12.972,400000.0
2007-07-18 10:57:00,12.921,12.964,12.836,12.949,450000.0
2007-07-18 10:58:00,12.884,13.009,12.862,12.893,350000.0
2007-07-18 10:59:00,12.936,12.94,12.794,12.794,450000.0
2007-07-18 11:00:00,12.897,12.982,12.844,12.862,350000.0
2007-07-18 11:01:00,12.862,12.936,12.862,12.863,250000.0
2007-07-18 11:02:00,12.967,12.967,12.832,12.904,400000.0
2007-07-18 11:03:00,12.899,12.977,12.831,12.87,550000.0
2007-07-18 11:04:00,12.976,12.979,12.862,12.979,400000.0
2007-07-18 11:05:00,12.837,12.968,12.834,12.865,550000.0
2007-07-18 11:06:00,12.945,12.956,12.825,12.825,350000.0
2007-07-18 11:07:00,12.928,12.953,12.865,12.953,450000.0
2007-07-18 11:08:00,12.874,12.991,12.868,12.991,300000.0
2007-07-18 11:09:00,12.971,12.971,12.861,12.953,500000.0
2007-07-18 11:10:00,12.808,12.934,12.808,12.874,400000.0
2007-07-18 11:11:00,12.961,12.984,12.853,12.951,350000.0
2007-07-18 11:12:00,12.83,12.929,12.83,12.929,100000.0
2007-07-18 11:13:00,12.913,12.951,12.818,12.951,500000.0
2007-07-18 11:14:00,12.885,12.969,12.832,12.969,400000.0
2007-07-18 11:15:00,12.995,12.995,12.852,12.945,400000.0
2007-07-18 11:16:00,12.967,12.967,12.844,12.927,350000.0
2007-07-18 11:17:00,12.955,12.955,12.842,12.842,350000.0
2007-07-18 11:18:00,12.874,12.919,12.869,12.886,350000.0
2007-07-18 11:19:00,12.901,13.003,12.883,13.003,550000.0
2007-07-18 11:20:00,12.98,12.98,12.843,12.898,450000.0
2007-07-18 11:21:00,12.967,12.967,12.813,12.94,450000.0
2007-07-18 11:22:00,12.973,12.973,12.801,12.818,400000.0
2007-07-18 11:23:00,12.911,12.99,12.854,12.869,500000.0
2007-07-18 11:24:00,12.915,12.985,12.824,12.949,550000.0
2007-07-18 11:25:00,12.888,13.001,12.88,12.88,550000.0
2007-07-18 11:26:00,12.938,12.958,12.846,12.958,400000.0
2007-07-18 11:28:00,12.844,12.924,12.817,12.924,350000.0
2007-07-18 11:29:00,12.884,12.966,12.862,12.895,500000.0
2007-07-18 11:30:00,12.96,12.979,12.863,12.863,500000.0
2007-07-18 11:31:00,12.87,12.972,12.87,12.926,250000.0
2007-07-18 11:32:00,12.913,12.959,12.848,12.884,450000.0
2007-07-18 11:33:00,12.853,12.972,12.853,12.938,350000.0
2007-07-18 11:34:00,12.963,12.963,12.86,12.947,400000.0
2007-07-18 11:35:00,12.913,12.982,12.83,12.915,450000.0
2007-07-18 11:36:00,12.944,12.985,12.867,12.9,450000.0
2007-07-18 11:37:00,12.898,13.002,12.823,12.937,400000.0
2007-07-18 11:38:00,12.976,12.984,12.874,12.984,400000.0
2007-07-18 11:39:00,12.889,12.959,12.841,12.868,350000.0
2007-07-18 11:40:00,12.89,12.972,12.851,12.923,400000.0
2007-07-18 11:41:00,12.83,12.925,12.83,12.879,350000.0
2007-07-18 11:42:00,12.878,12.969,12.832,12.969,500000.0
2007-07-18 11:43:00,12.955,12.974,12.877,12.974,350000.0
2007-07-18 11:44:00,12.944,12.944,12.804,12.914,450000.0
2007-07-18 11:45:00,12.879,12.963,12.85,12.951,550000.0
2007-07-18 11:46:00,12.933,12.971,12.847,12.868,400000.0
2007-07-18 11:47:00,12.915,12.947,12.789,12.909,500000.0
2007-07-18 11:48:00,12.904,12.926,12.836,12.926,400000.0
2007-07-18 11:49:00,12.88,12.91,12.788,12.853,350000.0
2007-07-18 11:50:00,12.863,12.914,12.794,12.914,350000.0
2007-07-18 11:51:00,12.769,12.913,12.769,12.913,450000.0
2007-07-18 11:52:00,12.896,12.978,12.854,12.978,450000.0
2007-07-18 11:53:00,12.825,12.955,12.825,12.864,400000.0
2007-07-18 11:54:00,12.892,12.954,12.832,12.954,550000.0
2007-07-18 11:55:00,12.909,12.969,12.855,12.955,350000.0
2007-07-18 11:56:00,12.884,12.936,12.861,12.863,350000.0
2007-07-18 11:57:00,12.932,12.972,12.855,12.934,450000.0
2007-07-18 11:58:00,12.85,12.966,12.84,12.966,350000.0
2007-07-18 11:59:00,12.947,12.99,12.844,12.911,450000.0
2007-07-18 12:00:00,12.923,12.926,12.819,12.819,350000.0
2007-07-18 12:01:00,12.935,12.935,12.833,12.869,500000.0
2007-07-18 12:02:00,12.928,12.949,12.912,12.934,350000.0
2007-07-18 12:03:00,12.855,12.921,12.797,12.916,1000000.0
2007-07-18 12:04:00,12.938,12.938,12.825,12.936,400000.0
2007-07-18 12:05:00,12.9,12.929,12.801,12.844,350000.0
2007-07-18 12:06:00,12.937,12.955,12.879,12.955,350000.0
2007-07-18 12:07:00,12.965,13.016,12.848,12.934,450000.0
2007-07-18 12:08:00,12.941,12.967,12.851,12.967,450000.0
2007-07-18 12:09:00,12.836,12.912,12.82,12.851,350000.0
2007-07-18 12:10:00,12.898,12.926,12.826,12.873,400000.0
2007-07-18 12:11:00,12.812,12.949,12.782,12.949,500000.0
2007-07-18 12:12:00,12.794,12.931,12.794,12.817,350000.0
2007-07-18 12:13:00,12.854,12.957,12.816,12.929,550000.0
2007-07-18 12:14:00,12.953,12.956,12.824,12.956,400000.0
2007-07-18 12:15:00,12.852,12.925,12.808,12.843,400000.0
2007-07-18 12:16:00,12.908,12.911,12.797,12.849,400000.0
2007-07-18 12:17:00,12.894,12.944,12.879,12.944,400000.0
2007-07-18 12:18:00,12.923,12.923,12.815,12.837,450000.0
2007-07-18 12:19:00,12.85,12.92,12.788,12.812,450000.0
2007-07-18 12:20:00,12.878,12.918,12.795,12.857,500000.0
2007-07-18 12:21:00,12.824,12.958,12.824,12.928,400000.0
2007-07-18 12:22:00,12.806,12.943,12.806,12.837,450000.0
2007-07-18 12:23:00,12.816,12.932,12.801,12.801,400000.0
2007-07-18 12:24:00,12.941,12.941,12.822,12.908,600000.0
2007-07-18 12:25:00,12.937,12.937,12.809,12.859,500000.0
2007-07-18 12:26:00,12.91,12.91,12.788,12.872,450000.0
2007-07-18 12:27:00,12.898,12.931,12.816,12.905,550000.0
2007-07-18 12:28:00,12.806,12.925,12.806,12.856,250000.0
2007-07-18 12:29:00,12.893,12.934,12.849,12.921,450000.0
2007-07-18 12:30:00,12.916,12.955,12.823,12.923,500000.0
2007-07-18 12:31:00,12.905,12.921,12.853,12.912,350000.0
2007-07-18 12:32:00,12.866,12.914,12.82,12.906,400000.0
2007-07-18 12:33:00,12.891,12.891,12.851,12.851,150000.0
2007-07-18 12:34:00,12.894,12.905,12.837,12.876,350000.0
2007-07-18 12:35:00,12.912,12.961,12.841,12.845,300000.0
2007-07-18 12:37:00,12.877,13.016,12.877,12.945,550000.0
2007-07-18 12:39:00,12.929,12.944,12.797,12.891,450000.0
2007-07-18 12:41:00,12.919,12.963,12.843,12.954,450000.0
2007-07-18 12:42:00,12.861,13.037,12.861,12.946,550000.0
2007-07-18 12:43:00,12.89,12.942,12.815,12.838,500000.0
2007-07-18 12:44:00,12.892,12.935,12.79,12.82,450000.0
2007-07-18 12:45:00,12.886,12.955,12.821,12.88,400000.0
2007-07-18 12:46:00,12.813,12.911,12.801,12.801,500000.0
2007-07-18 12:47:00,12.873,12.95,12.796,12.834,450000.0
2007-07-18 12:48:00,12.835,12.931,12.813,12.917,550000.0
2007-07-18 12:49:00,12.844,12.941,12.811,12.811,450000.0
2007-07-18 12:50:00,12.835,12.937,12.835,12.883,400000.0
2007-07-18 12:51:00,12.882,12.918,12.811,12.829,450000.0
2007-07-18 12:52:00,12.868,12.966,12.841,12.937,500000.0
2007-07-18 12:53:00,12.838,12.977,12.838,12.932,500000.0
2007-07-18 12:54:00,12.918,12.918,12.773,12.857,450000.0
2007-07-18 12:55:00,12.806,12.91,12.806,12.844,350000.0
2007-07-18 12:56:00,12.92,12.944,12.837,12.846,450000.0
2007-07-18 12:57:00,12.918,12.968,12.822,12.822,400000.0
2007-07-18 12:58:00,12.887,12.923,12.786,12.834,300000.0
2007-07-18 12:59:00,12.871,12.907,12.794,12.907,450000.0
2007-07-18 13:00:00,12.915,12.92,12.812,12.867,550000.0
2007-07-18 13:01:00,12.792,12.949,12.792,12.888,400000.0
2007-07-18 13:02:00,12.84,12.934,12.82,12.875,400000.0
2007-07-18 13:03:00,12.864,12.94,12.807,12.807,450000.0
2007-07-18 13:04:00,12.865,12.931,12.803,12.807,450000.0
2007-07-18 13:05:00,12.798,12.92,12.758,12.771,350000.0
2007-07-18 13:06:00,12.922,12.922,12.769,12.871,450000.0
2007-07-18 13:07:00,12.897,12.94,12.785,12.901,400000.0
2007-07-18 13:08:00,12.842,12.927,12.797,12.803,400000.0
2007-07-18 13:09:00,12.924,12.924,12.805,12.821,450000.0
2007-07-18 13:10:00,12.865,12.933,12.805,12.813,500000.0
2007-07-18 13:11:00,12.833,12.908,12.833,12.893,400000.0
2007-07-18 13:12:00,12.901,12.901,12.796,12.799,550000.0
2007-07-18 13:13:00,12.921,12.921,12.768,12.888,450000.0
2007-07-18 13:14:00,12.797,12.913,12.797,12.907,350000.0
2007-07-18 13:15:00,12.843,12.935,12.771,12.886,400000.0
2007-07-18 13:16:00,12.891,12.891,12.764,12.853,350000.0
2007-07-18 13:18:00,12.764,12.894,12.764,12.814,400000.0
2007-07-18 13:19:00,12.843,12.928,12.797,12.842,400000.0
2007-07-18 13:20:00,12.822,12.902,12.776,12.847,500000.0
2007-07-18 13:21:00,12.768,12.906,12.768,12.796,350000.0
2007-07-18 13:22:00,12.81,12.927,12.806,12.806,350000.0
2007-07-18 13:23:00,12.862,12.92,12.862,12.917,250000.0
2007-07-18 13:24:00,12.82,12.907,12.79,12.893,400000.0
2007-07-18 13:25:00,12.909,12.926,12.836,12.914,350000.0
2007-07-18 13:26:00,12.89,12.914,12.817,12.914,500000.0
2007-07-18 13:27:00,12.802,12.899,12.802,12.866,500000.0
2007-07-18 13:28:00,12.896,12.921,12.804,12.844,400000.0
2007-07-18 13:29:00,12.919,12.919,12.753,12.868,350000.0
2007-07-18 13:30:00,12.809,12.91,12.809,12.819,550000.0
2007-07-18 13:31:00,12.797,12.892,12.797,12.892,450000.0
2007-07-18 13:32:00,12.831,12.944,12.785,12.785,500000.0
2007-07-18 13:33:00,12.849,12.902,12.816,12.854,300000.0
2007-07-18 13:34:00,12.773,12.929,12.773,12.824,350000.0
2007-07-18 13:35:00,12.827,12.992,12.785,12.922,550000.0
2007-07-18 13:36:00,12.861,12.94,12.803,12.89,450000.0
2007-07-18 13:37:00,12.818,12.899,12.818,12.888,350000.0
2007-07-18 13:38:00,12.85,12.939,12.827,12.939,400000.0
2007-07-18 13:39:00,12.889,12.904,12.793,12.894,500000.0
2007-07-18 13:40:00,12.883,12.919,12.798,12.919,350000.0
2007-07-18 13:41:00,12.911,12.932,12.823,12.856,350000.0
2007-07-18 13:42:00,12.909,12.909,12.811,12.885,350000.0
2007-07-18 13:43:00,12.912,12.93,12.793,12.899,500000.0
2007-07-18 13:44:00,12.829,12.943,12.811,12.862,350000.0
2007-07-18 13:46:00,12.851,12.934,12.807,12.875,450000.0
2007-07-18 13:47:00,12.939,12.939,12.858,12.858,500000.0
2007-07-18 13:48:00,12.917,12.947,12.837,12.899,250000.0
2007-07-18 13:49:00,12.801,12.932,12.801,12.898,350000.0
2007-07-18 13:50:00,12.87,12.901,12.838,12.838,450000.0
2007-07-18 13:51:00,12.946,12.946,12.833,12.833,350000.0
2007-07-18 13:52:00,12.95,12.95,12.822,12.926,350000.0
2007-07-18 13:53:00,12.865,12.96,12.829,12.872,450000.0
2007-07-18 13:54:00,12.902,12.968,12.84,12.937,400000.0
2007-07-18 13:55:00,12.89,12.936,12.856,12.891,350000.0
2007-07-18 13:56:00,12.887,12.981,12.821,12.936,400000.0
2007-07-18 13:57:00,12.877,12.957,12.837,12.837,400000.0
2007-07-18 13:58:00,12.84,12.964,12.84,12.964,350000.0
2007-07-18 13:59:00,12.853,12.942,12.817,12.942,450000.0
2007-07-18 14:00:00,12.903,12.911,12.81,12.886,350000.0
2007-07-18 14:01:00,12.904,12.923,12.823,12.923,450000.0
2007-07-18 14:02:00,12.919,12.939,12.856,12.878,300000.0
2007-07-18 14:03:00,12.904,12.909,12.831,12.909,350000.0
2007-07-18 14:04:00,12.791,12.921,12.791,12.921,350000.0
2007-07-18 14:05:00,12.917,12.917,12.774,12.822,400000.0
2007-07-18 14:06:00,12.818,12.952,12.818,12.894,350000.0
2007-07-18 14:07:00,12.908,12.934,12.821,12.892,400000.0
2007-07-18 14:08:00,12.881,12.983,12.848,12.916,400000.0
2007-07-18 14:09:00,12.8,12.93,12.783,12.851,550000.0
2007-07-18 14:10:00,12.811,12.921,12.81,12.867,350000.0
2007-07-18 14:11:00,12.884,12.972,12.884,12.96,550000.0
2007-07-18 14:12:00,12.944,12.961,12.918,12.93,450000.0
2007-07-18 14:13:00,12.903,12.903,12.788,12.831,350000.0
2007-07-18 14:14:00,12.848,12.933,12.811,12.913,500000.0
2007-07-18 14:15:00,12.802,12.949,12.783,12.923,500000.0
2007-07-18 14:16:00,12.851,12.972,12.821,12.92,450000.0
2007-07-18 14:17:00,12.905,12.911,12.819,12.849,450000.0
2007-07-18 14:18:00,12.855,12.926,12.829,12.829,350000.0
2007-07-18 14:19:00,12.939,12.968,12.827,12.937,500000.0
2007-07-18 14:20:00,12.853,12.931,12.839,12.839,350000.0
2007-07-18 14:21:00,12.94,12.94,12.859,12.916,250000.0
2007-07-18 14:22:00,12.926,12.955,12.813,12.955,450000.0
2007-07-18 14:23:00,12.881,12.965,12.872,12.872,400000.0
2007-07-18 14:24:00,12.953,12.953,12.855,12.929,400000.0
2007-07-18 14:25:00,12.866,12.918,12.827,12.918,300000.0
2007-07-18 14:26:00,12.878,12.963,12.819,12.894,350000.0
2007-07-18 14:27:00,12.898,12.931,12.828,12.922,400000.0
2007-07-18 14:28:00,12.844,12.933,12.814,12.901,200000.0
2007-07-18 14:29:00,12.918,12.929,12.831,12.836,450000.0
2007-07-18 14:30:00,12.907,12.947,12.822,12.915,400000.0
2007-07-18 14:31:00,12.861,12.975,12.843,12.922,400000.0
2007-07-18 14:32:00,12.867,12.969,12.867,12.945,400000.0
2007-07-18 14:33:00,12.888,12.956,12.853,12.956,400000.0
2007-07-18 14:34:00,12.928,12.97,12.847,12.847,400000.0
2007-07-18 14:35:00,12.924,12.925,12.854,12.863,350000.0
2007-07-18 14:36:00,12.87,12.948,12.829,12.931,450000.0
2007-07-18 14:37:00,12.873,12.972,12.848,12.972,550000.0
2007-07-18 14:38:00,12.901,12.929,12.849,12.929,450000.0
2007-07-18 14:39:00,12.912,12.931,12.79,12.931,550000.0
2007-07-18 14:40:00,12.968,12.968,12.807,12.903,550000.0
2007-07-18 14:41:00,12.854,12.898,12.793,12.898,350000.0
2007-07-18 14:42:00,12.802,12.894,12.77,12.887,400000.0
2007-07-18 14:43:00,12.903,12.917,12.777,12.917,500000.0
2007-07-18 14:44:00,12.81,12.888,12.766,12.888,450000.0
2007-07-18 14:45:00,12.87,12.904,12.811,12.874,400000.0
2007-07-18 14:46:00,12.889,12.911,12.809,12.829,350000.0
2007-07-18 14:47:00,12.85,12.898,12.76,12.882,350000.0
2007-07-18 14:48:00,12.873,12.898,12.788,12.887,400000.0
2007-07-18 14:49:00,12.93,12.959,12.783,12.814,500000.0
2007-07-18 14:50:00,12.824,12.913,12.778,12.905,400000.0
2007-07-18 14:51:00,12.927,12.929,12.814,12.886,350000.0
2007-07-18 14:52:00,12.941,12.941,12.836,12.852,450000.0
2007-07-18 14:53:00,12.834,12.9,12.795,12.878,400000.0
2007-07-18 14:54:00,12.8,12.931,12.794,12.931,550000.0
2007-07-18 14:55:00,12.89,12.893,12.791,12.791,450000.0
2007-07-18 14:56:00,12.912,12.94,12.812,12.925,550000.0
2007-07-18 14:57:00,12.899,12.899,12.811,12.821,350000.0
2007-07-18 14:58:00,12.836,12.893,12.808,12.881,400000.0
2007-07-18 14:59:00,12.842,12.89,12.723,12.89,550000.0
2007-07-18 15:00:00,12.884,12.884,12.82,12.842,250000.0
2007-07-18 15:01:00,12.873,12.897,12.776,12.834,450000.0
2007-07-18 15:02:00,12.805,12.911,12.781,12.854,450000.0
2007-07-18 15:03:00,12.898,12.924,12.777,12.924,500000.0
2007-07-18 15:04:00,12.81,12.887,12.773,12.887,150000.0
2007-07-18 15:05:00,12.877,12.916,12.777,12.829,500000.0
2007-07-18 15:06:00,12.862,12.87,12.831,12.831,400000.0
2007-07-18 15:07:00,12.782,12.88,12.726,12.843,350000.0
2007-07-18 15:08:00,12.831,12.877,12.765,12.787,350000.0
2007-07-18 15:09:00,12.901,12.909,12.778,12.811,450000.0
2007-07-18 15:10:00,12.81,12.9,12.748,12.801,400000.0
2007-07-18 15:11:00,12.817,12.958,12.783,12.809,300000.0
2007-07-18 15:12:00,12.821,12.912,12.799,12.906,350000.0
2007-07-18 15:13:00,12.886,12.907,12.774,12.893,400000.0
2007-07-18 15:14:00,12.895,12.908,12.787,12.79,450000.0
2007-07-18 15:15:00,12.892,12.892,12.734,12.83,400000.0
2007-07-18 15:16:00,12.782,12.91,12.782,12.887,350000.0
2007-07-18 15:17:00,12.844,12.88,12.748,12.778,500000.0
2007-07-18 15:18:00,12.815,12.907,12.791,12.798,550000.0
2007-07-18 15:19:00,12.898,12.898,12.743,12.839,500000.0
2007-07-18 15:20:00,12.835,12.906,12.807,12.817,550000.0
2007-07-18 15:21:00,12.829,12.884,12.797,12.877,400000.0
2007-07-18 15:22:00,12.931,12.931,12.83,12.881,450000.0
2007-07-18 15:23:00,12.824,12.909,12.815,12.858,400000.0
2007-07-18 15:24:00,12.887,12.93,12.822,12.903,500000.0
2007-07-18 15:25:00,12.913,12.913,12.799,12.879,350000.0
2007-07-18 15:26:00,12.775,12.88,12.775,12.804,550000.0
2007-07-18 15:27:00,12.82,12.91,12.804,12.804,350000.0
2007-07-18 15:28:00,12.82,12.913,12.82,12.822,350000.0
2007-07-18 15:29:00,12.926,12.926,12.812,12.83,400000.0
2007-07-18 15:30:00,12.876,12.876,12.77,12.811,450000.0
2007-07-18 15:31:00,12.822,12.895,12.755,12.774,500000.0
2007-07-18 15:32:00,12.89,12.908,12.741,12.821,500000.0
2007-07-18 15:33:00,12.865,12.881,12.78,12.845,400000.0
2007-07-18 15:34:00,12.83,12.901,12.818,12.898,450000.0
2007-07-18 15:35:00,12.88,12.961,12.811,12.862,500000.0
2007-07-18 15:36:00,12.882,12.924,12.81,12.924,550000.0
2007-07-18 15:37:00,12.887,12.917,12.785,12.832,450000.0
2007-07-18 15:38:00,12.839,12.892,12.81,12.81,450000.0
2007-07-18 15:39:00,12.858,12.933,12.858,12.911,350000.0
2007-07-18 15:40:00,12.78,12.875,12.765,12.775,450000.0
2007-07-18 15:41:00,12.802,12.938,12.802,12.875,400000.0
2007-07-18 15:42:00,12.889,12.889,12.759,12.783,350000.0
2007-07-18 15:43:00,12.861,12.886,12.755,12.81,450000.0
2007-07-18 15:44:00,12.891,12.917,12.817,12.883,350000.0
2007-07-18 15:45:00,12.928,12.934,12.812,12.921,550000.0
2007-07-18 15:46:00,12.927,12.927,12.813,12.927,350000.0
2007-07-18 15:47:00,12.911,12.943,12.801,12.801,550000.0
2007-07-18 15:48:00,12.835,12.865,12.772,12.785,350000.0
2007-07-18 15:49:00,12.919,12.934,12.869,12.934,350000.0
2007-07-18 15:50:00,12.907,12.907,12.777,12.824,550000.0
2007-07-18 15:51:00,12.892,12.917,12.789,12.865,550000.0
2007-07-18 15:52:00,12.784,12.94,12.784,12.805,350000.0
2007-07-18 15:53:00,12.895,12.927,12.814,12.866,500000.0
2007-07-18 15:54:00,12.89,12.962,12.813,12.912,400000.0
2007-07-18 15:55:00,12.826,12.961,12.826,12.913,500000.0
2007-07-18 15:56:00,12.821,12.974,12.821,12.906,450000.0
2007-07-18 15:57:00,12.893,12.939,12.849,12.872,450000.0
2007-07-18 15:58:00,12.826,12.947,12.826,12.856,500000.0
2007-07-18 15:59:00,12.951,12.951,12.831,12.86,450000.0
2007-07-18 16:00:00,12.914,12.96,12.818,12.912,500000.0
2007-07-18 16:01:00,12.923,12.942,12.826,12.826,550000.0
2007-07-18 16:02:00,12.814,12.937,12.79,12.86,550000.0
2007-07-18 16:03:00,12.836,12.954,12.809,12.91,400000.0
2007-07-18 16:04:00,12.79,12.917,12.787,12.882,550000.0
2007-07-18 16:05:00,12.918,12.918,12.768,12.874,350000.0
2007-07-18 16:06:00,12.916,12.982,12.843,12.918,500000.0
2007-07-18 16:07:00,12.85,12.935,12.83,12.83,500000.0
2007-07-18 16:08:00,12.788,12.93,12.788,12.86,550000.0
2007-07-18 16:09:00,12.819,12.932,12.801,12.932,350000.0
2007-07-18 16:10:00,12.838,12.931,12.796,12.931,350000.0
2007-07-18 16:11:00,12.879,12.967,12.854,12.959,550000.0
2007-07-18 16:12:00,12.851,12.93,12.817,12.93,400000.0
2007-07-18 16:13:00,12.847,12.928,12.818,12.928,450000.0
2007-07-18 16:14:00,12.934,12.934,12.786,12.863,500000.0
2007-07-18 16:15:00,12.931,12.931,12.772,12.88,300000.0
2007-07-18 16:16:00,12.86,12.934,12.816,12.896,550000.0
2007-07-18 16:17:00,12.904,12.904,12.773,12.773,350000.0
2007-07-18 16:18:00,12.93,12.944,12.805,12.913,400000.0
2007-07-18 16:19:00,12.791,12.931,12.791,12.921,500000.0
2007-07-18 16:20:00,12.906,12.945,12.831,12.831,550000.0
2007-07-18 16:21:00,12.887,12.898,12.794,12.794,400000.0
2007-07-18 16:22:00,12.91,12.919,12.812,12.88,450000.0
2007-07-18 16:23:00,12.815,12.91,12.801,12.814,400000.0
2007-07-18 16:24:00,12.923,12.966,12.839,12.96,550000.0
2007-07-18 16:25:00,12.924,12.954,12.849,12.954,350000.0
2007-07-18 16:26:00,12.927,12.974,12.836,12.849,550000.0
2007-07-18 16:27:00,12.968,12.974,12.853,12.853,500000.0
2007-07-18 16:28:00,12.89,12.983,12.865,12.887,500000.0
2007-07-18 16:29:00,12.912,12.979,12.856,12.876,400000.0
2007-07-18 16:30:00,12.971,13.134,12.971,13.09,550000.0
2007-07-18 16:31:00,13.028,13.097,12.947,13.003,400000.0
2007-07-18 16:32:00,13.052,13.131,13.008,13.131,400000.0
2007-07-18 16:33:00,13.091,13.127,13.038,13.049,350000.0
2007-07-18 16:34:00,13.054,13.128,13.027,13.027,350000.0
2007-07-18 16:35:00,13.06,13.162,13.006,13.037,500000.0
2007-07-18 16:36:00,13.088,13.153,13.029,13.058,500000.0
2007-07-18 16:37:00,13.126,13.132,13.044,13.056,400000.0
2007-07-18 16:38:00,13.0,13.117,12.997,13.032,450000.0
2007-07-18 16:39:00,13.09,13.167,13.066,13.16,500000.0
2007-07-18 16:40:00,13.082,13.185,13.082,13.18,350000.0
2007-07-18 16:41:00,13.07,13.151,13.064,13.064,350000.0
2007-07-18 16:42:00,13.072,13.173,13.053,13.173,500000.0
2007-07-18 16:43:00,13.044,13.168,13.044,13.082,350000.0
2007-07-18 16:44:00,13.033,13.16,13.033,13.16,550000.0
2007-07-18 16:45:00,13.104,13.17,13.057,13.068,400000.0
2007-07-18 16:46:00,13.117,13.213,13.066,13.128,400000.0
2007-07-18 16:47:00,13.081,13.191,13.051,13.079,600000.0
2007-07-18 16:48:00,13.155,13.203,13.081,13.112,500000.0
2007-07-18 16:49:00,13.141,13.165,13.039,13.039,450000.0
2007-07-18 16:50:00,13.041,13.137,13.041,13.078,400000.0
2007-07-18 16:51:00,13.147,13.147,12.987,13.12,400000.0
2007-07-18 16:52:00,13.052,13.134,12.997,13.134,400000.0
2007-07-18 16:53:00,13.046,13.133,13.009,13.059,350000.0
2007-07-18 16:54:00,13.013,13.122,12.981,13.075,450000.0
2007-07-18 16:55:00,13.118,13.135,13.019,13.067,550000.0
2007-07-18 16:56:00,13.059,13.119,13.005,13.01,400000.0
2007-07-18 16:57:00,13.03,13.151,13.03,13.059,500000.0
2007-07-18 16:58:00,13.06,13.155,13.021,13.075,500000.0
2007-07-18 16:59:00,13.045,13.141,13.028,13.055,400000.0
2007-07-18 17:00:00,13.098,13.132,13.039,13.047,450000.0
2007-07-18 17:01:00,13.105,13.105,12.993,13.082,350000.0
2007-07-18 17:02:00,13.038,13.139,13.03,13.086,400000.0
2007-07-18 17:03:00,13.033,13.129,12.995,13.093,500000.0
2007-07-18 17:04:00,13.071,13.138,13.022,13.091,350000.0
2007-07-18 17:05:00,13.18,13.18,13.027,13.122,400000.0
2007-07-18 17:06:00,13.156,13.156,12.977,13.103,350000.0
2007-07-18 17:07:00,13.139,13.193,13.072,13.109,500000.0
2007-07-18 17:08:00,12.985,13.143,12.985,13.059,500000.0
2007-07-18 17:09:00,13.163,13.181,13.031,13.055,450000.0
2007-07-18 17:10:00,13.13,13.158,13.061,13.114,250000.0
2007-07-18 17:11:00,13.129,13.139,12.989,13.021,400000.0
2007-07-18 17:12:00,13.11,13.155,13.062,13.062,400000.0
2007-07-18 17:13:00,13.111,13.111,13.013,13.013,450000.0
2007-07-18 17:14:00,13.057,13.142,13.02,13.107,550000.0
2007-07-18 17:15:00,13.021,13.122,12.99,13.064,350000.0
2007-07-18 17:16:00,13.136,13.136,13.029,13.109,450000.0
2007-07-18 17:17:00,13.053,13.139,13.019,13.093,350000.0
2007-07-18 17:18:00,13.085,13.132,13.031,13.132,350000.0
2007-07-18 17:19:00,13.096,13.14,12.989,13.047,550000.0
2007-07-18 17:20:00,13.1,13.158,13.031,13.052,350000.0
2007-07-18 17:21:00,13.074,13.189,13.021,13.088,500000.0
2007-07-18 17:22:00,13.041,13.13,13.029,13.062,500000.0
2007-07-18 17:23:00,13.044,13.148,13.044,13.148,550000.0
2007-07-18 17:24:00,13.133,13.135,13.059,13.071,350000.0
2007-07-18 17:25:00,13.143,13.152,13.06,13.151,400000.0
2007-07-18 17:26:00,13.051,13.148,13.051,13.095,450000.0
2007-07-18 17:27:00,13.104,13.137,13.022,13.108,400000.0
2007-07-18 17:28:00,13.089,13.153,12.992,13.009,550000.0
2007-07-18 17:29:00,13.003,13.138,12.99,13.138,450000.0
2007-07-18 17:30:00,13.013,13.148,13.013,13.121,450000.0
2007-07-18 17:31:00,13.11,13.155,13.038,13.105,600000.0
2007-07-18 17:32:00,13.056,13.159,13.017,13.107,400000.0
2007-07-18 17:33:00,13.015,13.132,13.015,13.132,400000.0
2007-07-18 17:34:00,13.005,13.129,13.005,13.129,100000.0
2007-07-18 17:35:00,13.081,13.142,13.002,13.064,500000.0
2007-07-18 17:36:00,13.095,13.121,12.99,13.103,450000.0
2007-07-18 17:37:00,13.144,13.144,13.033,13.112,550000.0
2007-07-18 17:38:00,13.07,13.149,13.047,13.115,400000.0
2007-07-18 17:39:00,13.134,13.148,13.04,13.068,350000.0
2007-07-18 17:40:00,13.074,13.191,13.074,13.155,500000.0
2007-07-18 17:41:00,13.126,13.217,13.093,13.182,350000.0
2007-07-18 17:42:00,13.048,13.173,13.048,13.138,500000.0
2007-07-18 17:43:00,13.168,13.168,13.006,13.033,400000.0
2007-07-18 17:44:00,13.165,13.222,13.088,13.158,450000.0
2007-07-18 17:45:00,13.101,13.148,13.071,13.071,550000.0
2007-07-18 17:46:00,13.104,13.178,13.038,13.164,350000.0
2007-07-18 17:47:00,13.144,13.156,13.036,13.062,400000.0
2007-07-18 17:48:00,13.156,13.168,13.053,13.168,400000.0
2007-07-18 17:49:00,13.125,13.168,13.084,13.136,350000.0
2007-07-18 17:50:00,13.132,13.197,13.086,13.086,550000.0
2007-07-18 17:51:00,13.03,13.179,13.03,13.107,450000.0
2007-07-18 17:52:00,13.132,13.205,13.069,13.069,350000.0
2007-07-18 17:53:00,13.131,13.183,13.09,13.09,500000.0
2007-07-18 17:54:00,13.161,13.161,12.994,13.112,350000.0
2007-07-18 17:55:00,13.143,13.16,13.132,13.16,250000.0
2007-07-18 17:56:00,13.009,13.122,13.009,13.064,400000.0
2007-07-18 17:57:00,13.145,13.15,13.06,13.107,400000.0
2007-07-18 17:58:00,13.128,13.136,13.059,13.103,450000.0
2007-07-18 17:59:00,13.04,13.157,13.033,13.157,350000.0
2007-07-18 18:00:00,13.051,13.159,13.044,13.159,400000.0
2007-07-18 18:01:00,13.107,13.146,13.019,13.115,500000.0
2007-07-18 18:02:00,13.053,13.15,13.047,13.131,500000.0
2007-07-18 18:03:00,13.131,13.162,13.084,13.084,350000.0
2007-07-18 18:04:00,13.159,13.159,13.038,13.038,450000.0
2007-07-18 18:05:00,13.157,13.225,13.062,13.095,750000.0
2007-07-18 18:06:00,13.168,13.168,13.03,13.057,550000.0
2007-07-18 18:07:00,13.116,13.151,13.025,13.025,550000.0
2007-07-18 18:08:00,13.1,13.183,13.067,13.101,500000.0
2007-07-18 18:09:00,13.146,13.16,13.014,13.16,550000.0
2007-07-18 18:10:00,13.122,13.162,13.041,13.162,400000.0
2007-07-18 18:11:00,13.063,13.184,13.035,13.147,450000.0
2007-07-18 18:12:00,13.154,13.154,13.0,13.112,400000.0
2007-07-18 18:13:00,13.136,13.194,13.069,13.095,550000.0
2007-07-18 18:14:00,13.012,13.164,13.012,13.147,400000.0
2007-07-18 18:15:00,13.113,13.165,13.073,13.073,350000.0
2007-07-18 18:16:00,13.067,13.176,13.049,13.128,500000.0
2007-07-18 18:17:00,13.075,13.206,13.043,13.141,400000.0
2007-07-18 18:18:00,13.123,13.168,13.031,13.039,500000.0
2007-07-18 18:19:00,13.175,13.176,13.065,13.176,400000.0
2007-07-18 18:20:00,13.092,13.174,13.035,13.136,400000.0
2007-07-18 18:21:00,13.131,13.206,13.095,13.157,550000.0
2007-07-18 18:22:00,13.064,13.166,13.064,13.107,400000.0
2007-07-18 18:23:00,13.199,13.209,13.112,13.209,400000.0
2007-07-18 18:24:00,13.19,13.208,13.113,13.208,350000.0
2007-07-18 18:25:00,13.127,13.177,13.078,13.121,500000.0
2007-07-18 18:26:00,13.132,13.218,13.071,13.109,550000.0
2007-07-18 18:27:00,13.198,13.202,13.093,13.185,350000.0
2007-07-18 18:28:00,13.184,13.2,13.095,13.2,350000.0
2007-07-18 18:29:00,13.137,13.19,13.102,13.124,350000.0
2007-07-18 18:30:00,13.175,13.192,13.06,13.137,450000.0
2007-07-18 18:31:00,13.127,13.199,13.106,13.108,1550000.0
2007-07-18 18:32:00,13.116,13.206,13.069,13.127,450000.0
2007-07-18 18:33:00,13.152,13.183,13.034,13.183,500000.0
2007-07-18 18:34:00,13.198,13.203,13.076,13.173,400000.0
2007-07-18 18:35:00,13.123,13.189,13.123,13.144,350000.0
2007-07-18 18:36:00,13.134,13.2,13.069,13.164,550000.0
2007-07-18 18:37:00,13.105,13.18,13.077,13.178,400000.0
2007-07-18 18:38:00,13.14,13.182,13.057,13.122,450000.0
2007-07-18 18:39:00,13.146,13.146,13.018,13.108,400000.0
2007-07-18 18:40:00,13.106,13.146,13.057,13.082,400000.0
2007-07-18 18:41:00,13.091,13.145,13.079,13.138,300000.0
2007-07-18 18:42:00,13.115,13.188,13.062,13.101,550000.0
2007-07-18 18:43:00,13.182,13.182,13.026,13.138,400000.0
2007-07-18 18:44:00,13.091,13.171,13.057,13.134,500000.0
2007-07-18 18:45:00,13.093,13.147,13.093,13.093,350000.0
2007-07-18 18:46:00,13.067,13.183,13.023,13.183,350000.0
2007-07-18 18:47:00,13.107,13.183,13.046,13.159,400000.0
2007-07-18 18:48:00,13.155,13.164,13.041,13.058,400000.0
2007-07-18 18:49:00,13.124,13.167,13.083,13.166,250000.0
2007-07-18 18:50:00,13.165,13.204,13.09,13.128,550000.0
2007-07-18 18:51:00,13.159,13.176,13.059,13.078,450000.0
2007-07-18 18:52:00,13.111,13.151,13.045,13.103,400000.0
2007-07-18 18:53:00,13.146,13.194,13.12,13.17,450000.0
2007-07-18 18:54:00,13.093,13.159,13.046,13.046,400000.0
2007-07-18 18:55:00,13.084,13.195,13.084,13.132,500000.0
2007-07-18 18:56:00,13.147,13.15,13.061,13.099,450000.0
2007-07-18 18:57:00,13.181,13.181,13.056,13.154,450000.0
2007-07-18 18:58:00,13.183,13.183,13.102,13.151,350000.0
2007-07-18 18:59:00,13.096,13.17,13.096,13.137,450000.0
2007-07-18 19:00:00,13.119,13.197,13.056,13.197,350000.0
2007-07-18 19:01:00,13.085,13.136,13.043,13.116,500000.0
2007-07-18 19:02:00,13.183,13.183,13.079,13.161,400000.0
2007-07-18 19:03:00,13.185,13.185,13.073,13.158,350000.0
2007-07-18 19:04:00,13.186,13.19,13.064,13.19,400000.0
2007-07-18 19:05:00,13.09,13.198,13.09,13.128,350000.0
2007-07-18 19:06:00,13.146,13.185,13.062,13.185,400000.0
2007-07-18 19:07:00,13.162,13.228,13.074,13.074,350000.0
2007-07-18 19:08:00,13.112,13.194,13.112,13.136,300000.0
2007-07-18 19:09:00,13.108,13.141,13.048,13.08,350000.0
2007-07-18 19:10:00,13.152,13.166,13.051,13.166,550000.0
2007-07-18 19:11:00,13.093,13.152,13.076,13.09,400000.0
2007-07-18 19:12:00,13.074,13.149,13.074,13.147,350000.0
2007-07-18 19:13:00,13.136,13.136,13.018,13.018,400000.0
2007-07-18 19:14:00,13.097,13.217,13.073,13.18,400000.0
2007-07-18 19:15:00,13.151,13.202,13.095,13.118,350000.0
2007-07-18 19:16:00,13.192,13.203,13.143,13.164,350000.0
2007-07-18 19:17:00,13.117,13.209,13.071,13.122,500000.0
2007-07-18 19:18:00,13.089,13.179,13.049,13.179,500000.0
2007-07-18 19:19:00,13.118,13.174,13.048,13.048,350000.0
2007-07-18 19:20:00,13.082,13.169,13.044,13.136,400000.0
2007-07-18 19:21:00,13.086,13.152,13.047,13.108,350000.0
2007-07-18 19:22:00,13.128,13.164,13.016,13.062,400000.0
2007-07-18 19:23:00,13.159,13.162,13.052,13.052,350000.0
2007-07-18 19:24:00,13.048,13.157,13.031,13.067,350000.0
2007-07-18 19:25:00,13.169,13.177,13.041,13.041,400000.0
2007-07-18 19:26:00,13.154,13.169,13.029,13.113,550000.0
2007-07-18 19:27:00,13.181,13.181,13.09,13.13,300000.0
2007-07-18 19:28:00,13.062,13.184,13.062,13.139,400000.0
2007-07-18 19:29:00,13.077,13.186,13.06,13.108,400000.0
2007-07-18 19:30:00,13.082,13.187,13.032,13.032,400000.0
2007-07-18 19:31:00,13.094,13.217,13.094,13.167,350000.0
2007-07-18 19:32:00,13.075,13.158,13.047,13.127,400000.0
2007-07-18 19:33:00,13.063,13.155,13.028,13.028,300000.0
2007-07-18 19:34:00,13.151,13.151,13.063,13.123,250000.0
2007-07-18 19:35:00,13.154,13.154,13.046,13.074,400000.0
2007-07-18 19:37:00,13.047,13.164,13.047,13.12,550000.0
2007-07-18 19:38:00,13.052,13.156,13.017,13.08,450000.0
2007-07-18 19:39:00,13.137,13.164,13.029,13.035,300000.0
2007-07-18 19:40:00,13.078,13.208,13.078,13.16,400000.0
2007-07-18 19:41:00,13.135,13.21,13.043,13.128,500000.0
2007-07-18 19:42:00,13.077,13.159,13.073,13.124,400000.0
2007-07-18 19:43:00,13.163,13.163,13.048,13.062,250000.0
2007-07-18 19:44:00,13.093,13.201,13.093,13.135,550000.0
2007-07-18 19:47:00,13.123,13.146,13.082,13.134,200000.0
2007-07-18 19:48:00,13.099,13.099,13.092,13.092,100000.0
2007-07-18 19:49:00,13.15,13.15,13.15,13.15,100000.0
2007-07-18 19:52:00,13.112,13.198,13.084,13.084,400000.0
2007-07-18 19:53:00,13.069,13.204,13.069,13.128,250000.0
2007-07-18 19:54:00,13.141,13.185,13.093,13.185,450000.0
2007-07-18 19:55:00,13.153,13.181,13.092,13.156,400000.0
2007-07-18 19:56:00,13.067,13.181,13.067,13.148,350000.0
2007-07-18 19:57:00,13.054,13.151,13.054,13.081,400000.0
2007-07-18 19:58:00,13.058,13.161,13.058,13.161,400000.0
2007-07-18 19:59:00,13.138,13.189,13.07,13.07,500000.0
2007-07-18 20:00:00,13.186,13.188,13.102,13.102,300000.0
2007-07-18 20:02:00,13.195,13.209,13.076,13.162,450000.0
2007-07-18 20:03:00,13.168,13.168,13.046,13.076,350000.0
2007-07-18 20:04:00,13.152,13.18,13.06,13.06,300000.0
2007-07-18 20:05:00,13.127,13.192,13.067,13.12,450000.0
2007-07-18 20:06:00,13.163,13.237,13.1,13.133,450000.0
2007-07-18 20:07:00,13.177,13.177,13.059,13.165,200000.0
2007-07-18 20:08:00,13.028,13.148,13.028,13.148,100000.0
2007-07-18 20:09:00,13.155,13.182,13.155,13.182,100000.0
2007-07-18 20:10:00,13.122,13.167,13.107,13.129,350000.0
2007-07-18 20:11:00,13.059,13.195,13.059,13.076,250000.0
2007-07-18 20:12:00,13.135,13.172,13.084,13.098,550000.0
2007-07-18 20:13:00,13.071,13.156,13.023,13.023,400000.0
2007-07-18 20:15:00,13.13,13.13,13.025,13.025,100000.0
2007-07-18 20:16:00,13.12,13.151,13.047,13.138,450000.0
2007-07-18 20:17:00,13.04,13.04,13.04,13.04,50000.0
2007-07-18 20:18:00,13.129,13.129,13.126,13.126,150000.0
2007-07-18 20:19:00,13.037,13.131,13.037,13.131,150000.0
2007-07-18 20:27:00,13.098,13.171,13.095,13.141,300000.0
2007-07-18 20:28:00,13.118,13.118,13.118,13.118,50000.0
2007-07-18 20:29:00,13.096,13.177,13.096,13.1,350000.0
2007-07-18 20:30:00,13.075,13.179,13.075,13.136,350000.0
2007-07-18 20:31:00,13.114,13.149,13.051,13.108,300000.0
2007-07-18 20:33:00,13.098,13.125,13.065,13.122,350000.0
2007-07-18 20:34:00,13.136,13.136,13.063,13.063,200000.0
2007-07-18 20:35:00,13.124,13.21,13.068,13.14,500000.0
2007-07-18 20:36:00,13.12,13.156,13.061,13.076,250000.0
2007-07-18 20:38:00,13.014,13.124,12.989,13.11,250000.0
2007-07-18 20:40:00,13.046,13.054,13.046,13.054,150000.0
2007-07-18 20:41:00,13.041,13.106,13.029,13.029,250000.0
2007-07-18 20:42:00,13.106,13.169,13.037,13.169,350000.0
2007-07-18 20:43:00,13.102,13.207,13.084,13.171,450000.0
2007-07-18 20:44:00,13.058,13.071,13.013,13.034,400000.0
2007-07-18 20:45:00,13.147,13.147,13.025,13.036,450000.0
2007-07-18 20:46:00,13.061,13.154,12.997,13.022,400000.0
2007-07-18 20:47:00,13.128,13.128,13.018,13.018,100000.0
2007-07-18 20:48:00,13.008,13.128,13.008,13.018,250000.0
2007-07-18 20:49:00,13.062,13.062,13.05,13.05,100000.0
2007-07-18 20:50:00,13.125,13.138,13.091,13.128,200000.0
2007-07-18 20:51:00,13.06,13.158,13.013,13.158,300000.0
2007-07-18 20:52:00,13.131,13.172,13.09,13.172,350000.0
2007-07-18 20:53:00,13.132,13.164,13.044,13.05,350000.0
2007-07-18 20:55:00,13.121,13.121,13.035,13.035,100000.0
2007-07-18 20:56:00,13.103,13.168,13.103,13.168,200000.0
2007-07-18 20:57:00,13.175,13.175,13.053,13.172,500000.0
2007-07-18 20:58:00,13.142,13.142,13.01,13.036,250000.0
2007-07-18 20:59:00,13.088,13.183,13.058,13.058,500000.0
2007-07-18 21:00:00,13.131,13.188,13.075,13.075,400000.0
2007-07-18 21:12:00,13.028,13.148,13.028,13.043,350000.0
2007-07-18 21:14:00,13.055,13.131,13.055,13.131,100000.0
2007-07-18 21:18:00,13.069,13.168,13.034,13.15,400000.0
2007-07-18 21:19:00,13.076,13.098,13.076,13.098,100000.0
2007-07-18 21:26:00,13.161,13.161,13.03,13.108,300000.0
2007-07-18 21:27:00,13.123,13.139,13.007,13.038,400000.0
2007-07-18 21:28:00,13.155,13.155,13.034,13.099,350000.0
2007-07-18 21:29:00,13.161,13.161,13.024,13.117,400000.0
2007-07-18 21:35:00,13.169,13.177,13.061,13.125,400000.0
2007-07-18 21:41:00,13.097,13.129,13.02,13.122,450000.0
2007-07-18 21:43:00,13.089,13.132,13.023,13.116,450000.0
2007-07-18 21:46:00,13.1,13.134,13.028,13.134,450000.0
2007-07-18 21:47:00,13.064,13.102,13.006,13.006,200000.0
2007-07-18 21:48:00,13.087,13.101,13.031,13.101,150000.0
2007-07-18 21:53:00,13.099,13.148,13.04,13.04,300000.0
2007-07-18 21:54:00,13.163,13.163,13.034,13.159,300000.0
2007-07-18 21:55:00,13.075,13.165,13.048,13.048,450000.0
2007-07-18 21:56:00,13.131,13.164,13.089,13.108,500000.0
2007-07-18 21:57:00,13.09,13.168,13.053,13.105,300000.0
2007-07-18 21:58:00,13.018,13.134,12.993,13.064,300000.0
2007-07-18 21:59:00,13.113,13.152,13.069,13.069,250000.0
2007-07-18 22:05:00,13.129,13.129,13.129,13.129,50000.0
2007-07-18 22:06:00,13.08,13.08,13.08,13.08,50000.0
2007-07-18 22:07:00,13.105,13.144,13.04,13.137,450000.0
2007-07-18 22:08:00,13.083,13.083,13.083,13.083,50000.0
2007-07-18 22:09:00,13.071,13.123,13.062,13.062,250000.0
2007-07-18 22:12:00,13.105,13.14,13.04,13.139,450000.0
2007-07-18 22:13:00,13.044,13.044,13.044,13.044,50000.0
2007-07-18 22:18:00,13.165,13.166,13.046,13.166,500000.0
2007-07-18 22:19:00,13.111,13.111,13.111,13.111,50000.0
2007-07-18 22:21:00,13.088,13.135,13.023,13.117,450000.0
2007-07-18 22:23:00,13.129,13.129,13.129,13.129,100000.0
2007-07-18 22:24:00,13.06,13.129,13.023,13.023,200000.0
2007-07-18 22:27:00,13.105,13.139,13.033,13.139,450000.0
2007-07-18 22:28:00,13.144,13.144,13.076,13.076,100000.0
2007-07-18 22:29:00,13.044,13.158,13.014,13.134,550000.0
2007-07-18 22:30:00,13.08,13.115,13.023,13.082,300000.0
2007-07-18 22:34:00,13.101,13.142,13.024,13.142,450000.0
2007-07-18 22:37:00,13.142,13.158,13.056,13.074,200000.0
2007-07-18 22:38:00,13.089,13.133,13.034,13.133,200000.0
2007-07-18 22:39:00,13.085,13.119,13.013,13.119,450000.0
2007-07-18 22:41:00,13.081,13.081,13.062,13.062,100000.0
2007-07-18 22:51:00,13.092,13.126,13.02,13.126,450000.0
2007-07-18 22:57:00,13.1,13.146,13.034,13.127,450000.0
2007-07-18 22:59:00,13.095,13.129,13.023,13.129,450000.0
2007-07-18 23:02:00,13.092,13.092,13.092,13.092,50000.0
2007-07-18 23:03:00,13.09,13.132,13.012,13.132,450000.0
2007-07-18 23:05:00,13.09,13.107,13.049,13.081,200000.0
2007-07-18 23:06:00,13.078,13.163,13.078,13.163,100000.0
2007-07-18 23:07:00,13.075,13.16,13.033,13.095,500000.0
2007-07-18 23:09:00,13.127,13.151,13.081,13.151,250000.0
2007-07-18 23:10:00,13.025,13.13,13.025,13.062,300000.0
2007-07-18 23:11:00,13.057,13.144,13.05,13.113,350000.0
2007-07-18 23:12:00,13.118,13.118,13.057,13.057,100000.0
2007-07-18 23:13:00,13.156,13.18,13.087,13.095,400000.0
2007-07-18 23:14:00,13.066,13.165,13.066,13.165,100000.0
2007-07-18 23:20:00,13.179,13.179,13.057,13.175,500000.0
2007-07-18 23:30:00,13.137,13.174,13.039,13.174,350000.0
2007-07-18 23:41:00,13.19,13.19,13.09,13.152,150000.0
2007-07-18 23:50:00,13.128,13.17,13.062,13.156,450000.0
2007-07-18 23:53:00,13.118,13.163,13.053,13.146,450000.0
2007-07-18 23:59:00,13.129,13.129,13.094,13.094,150000.0
2007-07-19 00:00:00,13.08,13.08,13.066,13.066,100000.0
2007-07-19 00:01:00,13.078,13.117,13.044,13.117,450000.0
2007-07-19 00:03:00,13.088,13.174,13.033,13.11,350000.0
2007-07-19 00:05:00,13.133,13.133,13.03,13.03,200000.0
2007-07-19 00:06:00,13.181,13.184,13.076,13.184,500000.0
2007-07-19 00:07:00,13.089,13.111,13.089,13.111,100000.0
2007-07-19 00:09:00,13.047,13.063,13.027,13.042,200000.0
2007-07-19 00:12:00,13.056,13.158,13.056,13.076,350000.0
2007-07-19 00:17:00,13.096,13.133,13.015,13.133,450000.0
2007-07-19 00:18:00,13.068,13.163,13.068,13.147,200000.0
2007-07-19 00:20:00,13.131,13.131,13.081,13.081,100000.0
2007-07-19 00:21:00,13.04,13.04,13.038,13.038,100000.0
2007-07-19 00:22:00,13.013,13.013,13.013,13.013,50000.0
2007-07-19 00:23:00,13.1,13.138,13.035,13.132,450000.0
2007-07-19 00:25:00,13.092,13.132,13.013,13.132,450000.0
2007-07-19 00:26:00,13.131,13.131,13.078,13.078,100000.0
2007-07-19 00:32:00,13.11,13.11,13.038,13.038,100000.0
2007-07-19 00:34:00,13.082,13.122,13.004,13.122,450000.0
2007-07-19 00:36:00,13.097,13.131,13.025,13.131,450000.0
2007-07-19 00:37:00,13.041,13.041,13.041,13.041,50000.0
2007-07-19 00:39:00,13.09,13.131,13.012,13.131,450000.0
2007-07-19 00:42:00,13.163,13.164,13.044,13.164,500000.0
2007-07-19 00:43:00,13.118,13.118,13.118,13.118,100000.0
2007-07-19 00:50:00,13.171,13.187,13.065,13.138,900000.0
2007-07-19 00:58:00,13.124,13.124,13.124,13.124,50000.0
2007-07-19 00:59:00,13.105,13.139,13.033,13.139,450000.0
2007-07-19 01:03:00,13.132,13.146,13.046,13.146,350000.0
2007-07-19 01:08:00,13.057,13.131,13.057,13.082,300000.0
2007-07-19 01:11:00,13.061,13.234,13.061,13.092,400000.0
2007-07-19 01:12:00,13.019,13.166,13.019,13.046,400000.0
2007-07-19 01:13:00,13.154,13.154,13.02,13.15,500000.0
2007-07-19 01:15:00,13.023,13.079,13.023,13.079,100000.0
2007-07-19 01:16:00,13.089,13.147,13.033,13.033,400000.0
2007-07-19 01:17:00,13.084,13.131,13.028,13.028,150000.0
2007-07-19 01:19:00,13.045,13.16,13.037,13.118,300000.0
2007-07-19 01:20:00,13.03,13.049,13.03,13.049,100000.0
2007-07-19 01:21:00,13.016,13.092,13.016,13.072,200000.0
2007-07-19 01:22:00,13.106,13.106,13.106,13.106,50000.0
2007-07-19 01:23:00,13.124,13.136,13.034,13.041,200000.0
2007-07-19 01:24:00,13.163,13.163,13.043,13.161,500000.0
2007-07-19 01:25:00,13.155,13.155,13.036,13.036,150000.0
2007-07-19 01:26:00,13.04,13.101,13.04,13.101,100000.0
2007-07-19 01:27:00,13.138,13.138,13.076,13.076,100000.0
2007-07-19 01:28:00,13.112,13.152,13.036,13.133,400000.0
2007-07-19 01:29:00,13.092,13.128,13.011,13.128,450000.0
2007-07-19 01:30:00,13.129,13.129,13.129,13.129,50000.0
2007-07-19 01:31:00,13.051,13.067,13.051,13.067,100000.0
2007-07-19 01:32:00,13.123,13.123,13.062,13.062,100000.0
2007-07-19 01:33:00,13.097,13.097,13.057,13.093,200000.0
2007-07-19 01:34:00,13.088,13.092,13.019,13.092,150000.0
2007-07-19 01:35:00,13.123,13.123,13.006,13.006,200000.0
2007-07-19 01:42:00,13.081,13.122,13.004,13.122,450000.0
2007-07-19 01:50:00,13.095,13.129,13.023,13.129,450000.0
2007-07-19 01:54:00,13.092,13.139,13.025,13.117,450000.0
2007-07-19 01:56:00,13.066,13.085,13.066,13.085,150000.0
2007-07-19 01:57:00,13.129,13.129,13.023,13.044,400000.0
2007-07-19 02:03:00,13.123,13.123,13.123,13.123,50000.0
2007-07-19 02:04:00,13.155,13.155,13.127,13.13,200000.0
2007-07-19 02:05:00,13.058,13.058,13.058,13.058,50000.0
2007-07-19 02:06:00,13.108,13.108,13.108,13.108,100000.0
2007-07-19 02:07:00,13.156,13.156,13.125,13.125,100000.0
2007-07-19 02:08:00,13.055,13.139,13.028,13.109,350000.0
2007-07-19 02:09:00,13.104,13.141,13.099,13.141,250000.0
2007-07-19 02:10:00,13.036,13.115,13.036,13.115,100000.0
2007-07-19 02:11:00,13.111,13.141,13.032,13.053,400000.0
2007-07-19 02:12:00,13.095,13.134,13.037,13.134,200000.0
2007-07-19 02:14:00,13.111,13.111,13.096,13.096,100000.0
2007-07-19 02:17:00,13.113,13.113,13.082,13.082,100000.0
2007-07-19 02:18:00,13.071,13.112,12.995,13.112,450000.0
2007-07-19 02:19:00,13.087,13.087,13.087,13.087,100000.0
2007-07-19 02:20:00,13.069,13.119,13.064,13.081,300000.0
2007-07-19 02:21:00,13.05,13.151,13.041,13.122,550000.0
2007-07-19 02:24:00,13.155,13.155,13.155,13.155,50000.0
2007-07-19 02:26:00,13.025,13.025,13.025,13.025,50000.0
2007-07-19 02:27:00,13.1,13.134,13.028,13.134,450000.0
2007-07-19 02:28:00,13.129,13.129,13.128,13.128,100000.0
2007-07-19 02:29:00,13.161,13.161,13.129,13.161,150000.0
2007-07-19 02:30:00,13.149,13.149,12.998,12.998,250000.0
2007-07-19 02:31:00,13.077,13.077,13.042,13.042,100000.0
2007-07-19 02:37:00,13.163,13.166,13.045,13.166,500000.0
2007-07-19 02:40:00,13.035,13.035,13.035,13.035,50000.0
2007-07-19 02:41:00,13.143,13.143,13.031,13.049,200000.0
2007-07-19 02:42:00,13.033,13.044,13.033,13.044,100000.0
2007-07-19 02:48:00,13.018,13.083,13.018,13.083,150000.0
2007-07-19 02:49:00,13.016,13.121,13.016,13.121,100000.0
2007-07-19 02:50:00,13.08,13.122,13.002,13.122,450000.0
2007-07-19 02:51:00,13.074,13.074,13.073,13.073,100000.0
2007-07-19 02:56:00,13.088,13.127,13.022,13.116,450000.0
2007-07-19 03:02:00,13.071,13.112,12.992,13.112,450000.0
2007-07-19 03:04:00,13.073,13.073,13.019,13.019,100000.0
2007-07-19 03:06:00,13.056,13.143,13.056,13.133,150000.0
2007-07-19 03:07:00,13.041,13.126,13.041,13.126,250000.0
2007-07-19 03:09:00,13.095,13.129,13.023,13.129,450000.0
2007-07-19 03:14:00,13.098,13.135,13.031,13.126,450000.0
2007-07-19 03:16:00,13.062,13.131,13.062,13.119,150000.0
2007-07-19 03:18:00,13.133,13.149,13.068,13.133,350000.0
2007-07-19 03:22:00,13.038,13.038,13.038,13.038,100000.0
2007-07-19 03:23:00,13.035,13.129,13.035,13.074,200000.0
2007-07-19 03:26:00,13.134,13.134,13.134,13.134,50000.0
2007-07-19 03:27:00,13.082,13.082,13.028,13.059,200000.0
2007-07-19 03:28:00,13.085,13.119,13.013,13.119,450000.0
2007-07-19 03:30:00,13.151,13.151,13.041,13.135,200000.0
2007-07-19 03:31:00,13.158,13.158,13.033,13.033,150000.0
2007-07-19 03:32:00,13.014,13.095,13.014,13.095,100000.0
2007-07-19 03:37:00,13.09,13.137,13.025,13.117,450000.0
2007-07-19 03:39:00,13.073,13.123,13.039,13.123,150000.0
2007-07-19 03:40:00,13.069,13.122,13.034,13.085,400000.0
2007-07-19 03:41:00,13.036,13.071,13.036,13.071,250000.0
2007-07-19 03:42:00,13.121,13.132,13.077,13.096,200000.0
2007-07-19 03:43:00,13.131,13.131,13.131,13.131,50000.0
2007-07-19 03:46:00,13.071,13.071,13.071,13.071,100000.0
2007-07-19 03:47:00,13.111,13.111,13.074,13.074,150000.0
2007-07-19 03:51:00,13.089,13.168,13.028,13.168,250000.0
2007-07-19 03:52:00,13.073,13.11,13.073,13.11,150000.0
2007-07-19 03:53:00,13.008,13.118,13.008,13.074,500000.0
2007-07-19 03:54:00,13.058,13.115,12.993,13.11,700000.0
2007-07-19 03:55:00,13.156,13.164,13.014,13.133,500000.0
2007-07-19 03:56:00,13.072,13.132,13.01,13.132,350000.0
2007-07-19 03:57:00,13.085,13.178,13.061,13.14,500000.0
2007-07-19 03:58:00,13.102,13.212,13.056,13.139,450000.0
2007-07-19 03:59:00,13.117,13.158,13.075,13.116,200000.0
2007-07-19 04:00:00,13.038,13.158,13.013,13.055,450000.0
2007-07-19 04:01:00,13.127,13.147,13.02,13.04,550000.0
2007-07-19 04:02:00,13.044,13.156,13.044,13.077,250000.0
2007-07-19 04:06:00,13.09,13.124,13.018,13.124,450000.0
2007-07-19 04:08:00,13.092,13.126,13.02,13.126,450000.0
2007-07-19 04:09:00,13.095,13.123,13.041,13.078,300000.0
2007-07-19 04:11:00,13.098,13.145,13.034,13.126,450000.0
2007-07-19 04:24:00,13.115,13.149,13.043,13.149,450000.0
2007-07-19 04:29:00,13.118,13.118,13.118,13.118,50000.0
2007-07-19 04:30:00,13.152,13.152,13.127,13.127,100000.0
2007-07-19 04:31:00,13.088,13.122,13.009,13.122,500000.0
2007-07-19 04:32:00,13.121,13.121,13.038,13.038,150000.0
2007-07-19 04:38:00,13.092,13.126,13.02,13.126,450000.0
2007-07-19 04:41:00,13.092,13.132,13.014,13.132,450000.0
2007-07-19 04:42:00,13.087,13.087,13.081,13.081,150000.0
2007-07-19 04:47:00,13.023,13.129,13.023,13.078,350000.0
2007-07-19 04:51:00,13.09,13.132,13.014,13.132,450000.0
2007-07-19 04:52:00,13.054,13.054,13.054,13.054,50000.0
2007-07-19 04:54:00,13.107,13.149,13.038,13.128,450000.0
2007-07-19 05:02:00,13.097,13.138,13.033,13.13,450000.0
2007-07-19 05:04:00,13.091,13.132,13.014,13.132,450000.0
2007-07-19 05:10:00,13.097,13.132,13.023,13.125,450000.0
2007-07-19 05:13:00,13.092,13.126,13.02,13.126,450000.0
2007-07-19 05:18:00,13.072,13.072,13.014,13.014,200000.0
2007-07-19 05:19:00,13.095,13.131,13.022,13.126,450000.0
2007-07-19 05:23:00,13.1,13.146,13.034,13.127,450000.0
2007-07-19 05:27:00,13.073,13.073,13.018,13.018,100000.0
2007-07-19 05:28:00,13.126,13.126,13.039,13.039,100000.0
2007-07-19 05:29:00,13.097,13.139,13.033,13.13,450000.0
2007-07-19 05:30:00,13.12,13.12,13.003,13.075,200000.0
2007-07-19 05:44:00,13.142,13.142,13.017,13.136,500000.0
2007-07-19 05:45:00,13.064,13.08,13.064,13.08,100000.0
2007-07-19 05:47:00,13.085,13.119,13.013,13.119,450000.0
2007-07-19 05:49:00,13.003,13.075,13.003,13.075,100000.0
2007-07-19 05:50:00,13.095,13.126,13.095,13.126,100000.0
2007-07-19 05:51:00,13.016,13.118,13.016,13.118,100000.0
2007-07-19 05:52:00,13.046,13.102,13.046,13.102,100000.0
2007-07-19 05:54:00,13.071,13.112,12.992,13.112,450000.0
2007-07-19 05:57:00,13.158,13.159,13.039,13.159,500000.0
2007-07-19 06:03:00,13.043,13.136,13.013,13.136,300000.0
2007-07-19 06:04:00,13.083,13.083,13.03,13.03,150000.0
2007-07-19 06:06:00,13.047,13.105,13.045,13.105,150000.0
2007-07-19 06:09:00,13.09,13.103,13.09,13.103,100000.0
2007-07-19 06:10:00,13.074,13.074,13.074,13.074,50000.0
2007-07-19 06:11:00,13.055,13.089,12.983,13.089,450000.0
2007-07-19 06:15:00,13.018,13.018,13.018,13.018,50000.0
2007-07-19 06:16:00,13.018,13.061,13.018,13.061,100000.0
2007-07-19 06:17:00,13.1,13.1,13.093,13.093,100000.0
2007-07-19 06:18:00,13.101,13.101,13.09,13.09,100000.0
2007-07-19 06:19:00,13.044,13.044,13.006,13.014,150000.0
2007-07-19 06:20:00,13.1,13.1,13.014,13.044,250000.0
2007-07-19 06:21:00,13.018,13.05,13.018,13.05,100000.0
2007-07-19 06:23:00,13.034,13.137,13.021,13.102,250000.0
2007-07-19 06:24:00,12.999,13.017,12.999,13.017,100000.0
2007-07-19 06:25:00,13.136,13.136,13.102,13.102,100000.0
2007-07-19 06:27:00,13.111,13.111,13.099,13.099,100000.0
2007-07-19 06:28:00,13.125,13.125,13.125,13.125,50000.0
2007-07-19 06:29:00,13.125,13.125,13.125,13.125,50000.0
2007-07-19 06:30:00,13.022,13.12,13.022,13.12,150000.0
2007-07-19 06:31:00,13.097,13.143,13.002,13.002,250000.0
2007-07-19 06:32:00,13.058,13.135,13.024,13.123,300000.0
2007-07-19 06:33:00,13.15,13.15,13.037,13.046,350000.0
2007-07-19 06:34:00,13.112,13.118,13.051,13.051,150000.0
2007-07-19 06:35:00,13.001,13.135,13.001,13.135,200000.0
2007-07-19 06:36:00,13.014,13.119,12.964,13.119,400000.0
2007-07-19 06:37:00,13.12,13.135,13.024,13.121,400000.0
2007-07-19 06:38:00,13.103,13.166,13.044,13.066,400000.0
2007-07-19 06:39:00,13.008,13.133,12.985,13.133,400000.0
2007-07-19 06:40:00,13.153,13.154,13.034,13.154,500000.0
2007-07-19 06:41:00,13.145,13.145,13.026,13.026,250000.0
2007-07-19 06:42:00,13.161,13.181,13.046,13.181,400000.0
2007-07-19 06:43:00,13.003,13.142,13.003,13.04,450000.0
2007-07-19 06:44:00,13.146,13.146,13.101,13.101,150000.0
2007-07-19 06:45:00,13.157,13.157,13.125,13.125,100000.0
2007-07-19 06:46:00,13.111,13.144,13.01,13.059,300000.0
2007-07-19 06:47:00,13.071,13.109,12.993,12.993,350000.0
2007-07-19 06:48:00,13.095,13.173,13.035,13.068,300000.0
2007-07-19 06:49:00,13.086,13.178,13.084,13.134,400000.0
2007-07-19 06:50:00,13.156,13.156,13.005,13.045,450000.0
2007-07-19 06:51:00,13.014,13.085,13.014,13.085,150000.0
2007-07-19 06:52:00,13.095,13.132,13.026,13.117,450000.0
2007-07-19 06:53:00,13.024,13.024,13.024,13.024,100000.0
2007-07-19 06:54:00,13.162,13.185,13.061,13.123,500000.0
2007-07-19 06:55:00,13.11,13.11,13.064,13.064,100000.0
2007-07-19 06:56:00,13.113,13.113,13.113,13.113,50000.0
2007-07-19 06:57:00,13.047,13.143,13.047,13.119,300000.0
2007-07-19 06:58:00,13.06,13.164,13.06,13.06,200000.0
2007-07-19 06:59:00,13.151,13.151,13.025,13.121,350000.0
2007-07-19 07:00:00,13.137,13.137,13.058,13.109,350000.0
2007-07-19 07:01:00,13.075,13.109,13.003,13.109,450000.0
2007-07-19 07:02:00,13.106,13.111,13.015,13.094,550000.0
2007-07-19 07:03:00,13.001,13.001,13.001,13.001,50000.0
2007-07-19 07:04:00,13.138,13.138,13.109,13.109,100000.0
2007-07-19 07:06:00,13.099,13.099,13.099,13.099,50000.0
2007-07-19 07:07:00,13.095,13.129,13.023,13.129,450000.0
2007-07-19 07:08:00,13.11,13.126,13.027,13.027,400000.0
2007-07-19 07:09:00,13.063,13.091,13.011,13.048,400000.0
2007-07-19 07:11:00,13.075,13.109,13.003,13.109,450000.0
2007-07-19 07:12:00,13.131,13.154,13.087,13.111,350000.0
2007-07-19 07:13:00,13.144,13.144,13.048,13.093,150000.0
2007-07-19 07:15:00,13.106,13.115,13.031,13.115,350000.0
2007-07-19 07:16:00,13.143,13.143,13.0,13.04,550000.0
2007-07-19 07:17:00,13.135,13.135,13.003,13.123,350000.0
2007-07-19 07:19:00,13.106,13.155,13.106,13.139,350000.0
2007-07-19 07:20:00,12.996,13.062,12.996,13.062,100000.0
2007-07-19 07:22:00,12.983,13.115,12.983,13.006,300000.0
2007-07-19 07:24:00,13.009,13.019,13.009,13.019,150000.0
2007-07-19 07:25:00,13.085,13.111,13.014,13.014,200000.0
2007-07-19 07:26:00,13.132,13.14,13.002,13.125,450000.0
2007-07-19 07:27:00,13.128,13.128,12.991,13.05,350000.0
2007-07-19 07:28:00,13.087,13.115,13.028,13.028,250000.0
2007-07-19 07:29:00,13.141,13.156,13.016,13.016,250000.0
2007-07-19 07:30:00,13.003,13.095,13.003,13.095,100000.0
2007-07-19 07:31:00,13.105,13.112,12.968,12.985,400000.0
2007-07-19 07:32:00,13.139,13.139,13.111,13.111,150000.0
2007-07-19 07:34:00,13.154,13.154,13.018,13.018,250000.0
2007-07-19 07:35:00,13.071,13.071,13.071,13.071,50000.0
2007-07-19 07:37:00,13.116,13.116,13.069,13.069,100000.0
2007-07-19 07:38:00,13.122,13.122,13.013,13.013,350000.0
2007-07-19 07:39:00,13.074,13.115,13.074,13.109,150000.0
2007-07-19 07:40:00,13.112,13.144,13.08,13.144,150000.0
2007-07-19 07:41:00,13.085,13.119,13.013,13.119,450000.0
2007-07-19 07:42:00,13.07,13.07,13.069,13.069,100000.0
2007-07-19 07:43:00,13.131,13.131,13.026,13.118,300000.0
2007-07-19 07:44:00,13.0,13.13,13.0,13.13,150000.0
2007-07-19 07:45:00,13.128,13.143,13.044,13.132,450000.0
2007-07-19 07:46:00,13.058,13.062,12.998,13.006,350000.0
2007-07-19 07:47:00,13.119,13.14,13.047,13.047,300000.0
2007-07-19 07:49:00,13.131,13.131,13.131,13.131,50000.0
2007-07-19 07:50:00,13.081,13.151,13.028,13.065,700000.0
2007-07-19 07:51:00,13.116,13.147,13.07,13.07,150000.0
2007-07-19 07:52:00,13.147,13.147,13.147,13.147,50000.0
2007-07-19 07:53:00,13.118,13.118,13.118,13.118,50000.0
2007-07-19 07:54:00,13.131,13.131,13.032,13.032,100000.0
2007-07-19 07:55:00,13.115,13.134,13.044,13.121,350000.0
2007-07-19 07:56:00,13.089,13.137,13.056,13.056,200000.0
2007-07-19 07:57:00,13.105,13.119,13.105,13.119,100000.0
2007-07-19 07:58:00,13.073,13.135,13.028,13.135,350000.0
2007-07-19 07:59:00,13.114,13.153,13.035,13.035,250000.0
2007-07-19 08:00:00,13.133,13.152,13.035,13.138,550000.0
2007-07-19 08:01:00,13.034,13.143,13.001,13.001,350000.0
2007-07-19 08:02:00,13.116,13.152,13.073,13.074,300000.0
2007-07-19 08:03:00,13.021,13.139,13.021,13.035,300000.0
2007-07-19 08:04:00,13.0,13.112,13.0,13.038,200000.0
2007-07-19 08:05:00,13.121,13.121,13.101,13.101,100000.0
2007-07-19 08:06:00,13.101,13.101,13.101,13.101,50000.0
2007-07-19 08:09:00,13.022,13.022,13.022,13.022,50000.0
2007-07-19 08:10:00,13.022,13.109,12.997,13.049,250000.0
2007-07-19 08:11:00,13.106,13.136,13.016,13.016,350000.0
2007-07-19 08:12:00,13.094,13.191,13.043,13.131,350000.0
2007-07-19 08:13:00,13.059,13.119,12.988,12.988,200000.0
2007-07-19 08:14:00,13.044,13.134,13.044,13.072,150000.0
2007-07-19 08:15:00,13.093,13.093,12.994,12.994,150000.0
2007-07-19 08:16:00,13.128,13.128,13.101,13.101,100000.0
2007-07-19 08:17:00,13.112,13.138,13.018,13.041,350000.0
2007-07-19 08:18:00,13.018,13.066,13.018,13.066,100000.0
2007-07-19 08:20:00,13.152,13.152,13.017,13.103,150000.0
2007-07-19 08:21:00,13.134,13.134,13.116,13.116,100000.0
2007-07-19 08:23:00,13.139,13.203,13.046,13.065,300000.0
2007-07-19 08:24:00,13.065,13.152,13.042,13.092,250000.0
2007-07-19 08:25:00,13.043,13.119,13.043,13.093,250000.0
2007-07-19 08:26:00,13.129,13.139,13.034,13.053,300000.0
2007-07-19 08:27:00,13.126,13.131,13.026,13.079,400000.0
2007-07-19 08:28:00,13.12,13.12,13.11,13.11,100000.0
2007-07-19 08:29:00,13.025,13.1,12.985,13.089,350000.0
2007-07-19 08:30:00,13.018,13.166,13.004,13.016,600000.0
2007-07-19 08:31:00,13.128,13.128,13.008,13.008,350000.0
2007-07-19 08:32:00,13.085,13.148,13.013,13.119,550000.0
2007-07-19 08:33:00,13.071,13.071,13.071,13.071,50000.0
2007-07-19 08:34:00,13.128,13.128,13.026,13.116,400000.0
2007-07-19 08:35:00,13.027,13.175,13.007,13.018,550000.0
2007-07-19 08:36:00,13.108,13.108,13.013,13.013,350000.0
2007-07-19 08:37:00,13.077,13.118,13.077,13.118,100000.0
2007-07-19 08:38:00,13.034,13.116,13.013,13.036,400000.0
2007-07-19 08:39:00,13.044,13.069,13.018,13.044,400000.0
2007-07-19 08:40:00,13.094,13.173,13.091,13.103,450000.0
2007-07-19 08:41:00,13.018,13.138,13.01,13.036,500000.0
2007-07-19 08:42:00,13.083,13.16,13.024,13.16,450000.0
2007-07-19 08:43:00,13.123,13.123,12.993,13.025,300000.0
2007-07-19 08:44:00,13.109,13.165,13.108,13.148,350000.0
2007-07-19 08:45:00,13.124,13.16,13.079,13.116,350000.0
2007-07-19 08:46:00,13.071,13.145,13.024,13.043,450000.0
2007-07-19 08:47:00,13.141,13.141,13.078,13.078,100000.0
2007-07-19 08:48:00,13.047,13.101,13.045,13.064,450000.0
2007-07-19 08:51:00,13.134,13.151,13.046,13.151,350000.0
2007-07-19 08:52:00,13.148,13.148,13.01,13.034,350000.0
2007-07-19 08:53:00,13.09,13.125,13.01,13.125,450000.0
2007-07-19 08:54:00,13.082,13.105,13.067,13.067,250000.0
2007-07-19 08:56:00,13.146,13.182,13.048,13.08,600000.0
2007-07-19 08:57:00,13.004,13.154,13.004,13.154,400000.0
2007-07-19 08:58:00,13.096,13.131,13.09,13.09,250000.0
2007-07-19 08:59:00,13.013,13.124,12.996,13.057,400000.0
2007-07-19 09:00:00,13.139,13.139,12.979,13.11,550000.0
2007-07-19 09:01:00,13.097,13.109,13.004,13.02,450000.0
2007-07-19 09:02:00,13.087,13.101,12.969,13.101,600000.0
2007-07-19 09:03:00,13.113,13.146,13.027,13.074,350000.0
2007-07-19 09:04:00,13.109,13.162,13.047,13.047,400000.0
2007-07-19 09:05:00,13.137,13.137,13.002,13.101,350000.0
2007-07-19 09:06:00,13.103,13.141,13.022,13.128,300000.0
2007-07-19 09:07:00,13.139,13.156,13.035,13.143,400000.0
2007-07-19 09:08:00,13.038,13.103,13.008,13.039,500000.0
2007-07-19 09:09:00,13.046,13.114,12.969,13.114,650000.0
2007-07-19 09:10:00,13.031,13.114,13.031,13.059,400000.0
2007-07-19 09:12:00,13.098,13.188,13.098,13.126,350000.0
2007-07-19 09:13:00,13.079,13.087,13.029,13.07,250000.0
2007-07-19 09:14:00,13.086,13.16,13.086,13.16,100000.0
2007-07-19 09:15:00,13.058,13.13,13.028,13.098,350000.0
2007-07-19 09:16:00,13.058,13.142,13.009,13.142,300000.0
2007-07-19 09:19:00,13.134,13.174,13.06,13.066,600000.0
2007-07-19 09:20:00,13.159,13.159,13.038,13.038,250000.0
2007-07-19 09:21:00,13.116,13.153,13.044,13.153,550000.0
2007-07-19 09:22:00,13.149,13.189,13.069,13.108,550000.0
2007-07-19 09:23:00,13.088,13.186,13.054,13.119,450000.0
2007-07-19 09:25:00,13.149,13.177,13.092,13.092,300000.0
2007-07-19 09:26:00,13.04,13.147,13.0,13.147,350000.0
2007-07-19 09:27:00,13.103,13.147,13.009,13.009,250000.0
2007-07-19 09:28:00,13.119,13.138,13.023,13.138,450000.0
2007-07-19 09:29:00,13.11,13.152,13.046,13.152,500000.0
2007-07-19 09:30:00,13.091,13.187,13.051,13.161,400000.0
2007-07-19 09:31:00,13.057,13.178,13.033,13.1,500000.0
2007-07-19 09:32:00,13.044,13.143,13.0,13.143,400000.0
2007-07-19 09:33:00,13.066,13.164,13.066,13.105,500000.0
2007-07-19 09:34:00,13.086,13.127,13.043,13.074,400000.0
2007-07-19 09:35:00,13.04,13.121,13.001,13.024,450000.0
2007-07-19 09:36:00,13.089,13.186,13.036,13.046,500000.0
2007-07-19 09:37:00,13.171,13.186,13.064,13.072,350000.0
2007-07-19 09:38:00,13.069,13.138,13.041,13.109,250000.0
2007-07-19 09:39:00,13.168,13.168,13.017,13.138,500000.0
2007-07-19 09:40:00,13.049,13.189,13.008,13.008,550000.0
2007-07-19 09:41:00,13.047,13.139,13.042,13.116,300000.0
2007-07-19 09:42:00,13.131,13.181,13.08,13.086,400000.0
2007-07-19 09:43:00,13.042,13.15,13.01,13.119,350000.0
2007-07-19 09:44:00,13.064,13.149,13.028,13.07,350000.0
2007-07-19 09:45:00,13.174,13.174,13.061,13.165,500000.0
2007-07-19 09:46:00,13.017,13.129,13.017,13.077,350000.0
2007-07-19 09:47:00,13.088,13.175,13.082,13.1,400000.0
2007-07-19 09:48:00,13.153,13.153,13.024,13.068,450000.0
2007-07-19 09:49:00,13.018,13.136,12.998,13.011,400000.0
2007-07-19 09:50:00,13.06,13.149,13.019,13.024,500000.0
2007-07-19 09:51:00,13.137,13.154,13.06,13.06,400000.0
2007-07-19 09:52:00,13.14,13.14,12.994,13.09,250000.0
2007-07-19 09:53:00,13.025,13.159,13.025,13.07,250000.0
2007-07-19 09:55:00,13.107,13.159,13.025,13.159,300000.0
2007-07-19 09:56:00,13.068,13.158,13.03,13.157,400000.0
2007-07-19 09:57:00,13.096,13.144,13.018,13.103,550000.0
2007-07-19 09:58:00,13.05,13.12,13.017,13.078,400000.0
2007-07-19 09:59:00,13.044,13.13,12.996,13.127,450000.0
2007-07-19 10:00:00,13.139,13.139,13.02,13.103,550000.0
2007-07-19 10:01:00,13.11,13.179,13.046,13.119,500000.0
2007-07-19 10:02:00,13.125,13.144,13.034,13.071,450000.0
2007-07-19 10:03:00,13.024,13.133,12.992,13.096,550000.0
2007-07-19 10:04:00,13.16,13.16,13.055,13.055,300000.0
2007-07-19 10:05:00,13.018,13.153,12.988,13.153,350000.0
2007-07-19 10:06:00,13.103,13.16,13.046,13.16,450000.0
2007-07-19 10:07:00,13.044,13.151,13.028,13.057,400000.0
2007-07-19 10:08:00,13.101,13.174,13.049,13.069,650000.0
2007-07-19 10:09:00,13.037,13.153,13.011,13.146,300000.0
2007-07-19 10:10:00,13.139,13.166,13.04,13.166,550000.0
2007-07-19 10:12:00,13.178,13.178,13.022,13.148,400000.0
2007-07-19 10:13:00,13.072,13.072,13.072,13.072,50000.0
2007-07-19 10:14:00,13.119,13.129,13.005,13.019,400000.0
2007-07-19 10:15:00,13.143,13.143,13.031,13.111,350000.0
2007-07-19 10:16:00,12.996,13.207,12.996,13.15,400000.0
2007-07-19 10:17:00,13.148,13.148,13.148,13.148,50000.0
2007-07-19 10:19:00,13.129,13.187,13.043,13.187,400000.0
2007-07-19 10:20:00,13.076,13.175,13.066,13.066,550000.0
2007-07-19 10:21:00,13.159,13.159,13.156,13.157,150000.0
2007-07-19 10:23:00,13.048,13.159,13.042,13.116,500000.0
2007-07-19 10:25:00,13.07,13.179,13.038,13.135,700000.0
2007-07-19 10:26:00,13.187,13.187,13.057,13.057,250000.0
2007-07-19 10:27:00,13.138,13.19,13.067,13.19,450000.0
2007-07-19 10:28:00,13.144,13.198,13.088,13.198,300000.0
2007-07-19 10:29:00,13.174,13.193,13.053,13.173,900000.0
2007-07-19 10:30:00,13.153,13.153,13.024,13.092,400000.0
2007-07-19 10:31:00,13.039,13.131,13.031,13.085,350000.0
2007-07-19 10:32:00,13.116,13.186,13.063,13.157,700000.0
2007-07-19 10:33:00,13.173,13.189,13.069,13.176,350000.0
2007-07-19 10:34:00,13.2,13.221,13.067,13.143,500000.0
2007-07-19 10:35:00,13.077,13.212,13.061,13.133,400000.0
2007-07-19 10:36:00,13.078,13.162,13.019,13.162,500000.0
2007-07-19 10:37:00,13.134,13.134,13.064,13.064,100000.0
2007-07-19 10:38:00,13.077,13.226,13.077,13.186,400000.0
2007-07-19 10:39:00,13.144,13.218,13.057,13.057,650000.0
2007-07-19 10:40:00,13.136,13.168,13.043,13.168,550000.0
2007-07-19 10:41:00,13.174,13.183,13.074,13.074,350000.0
2007-07-19 10:42:00,13.146,13.179,13.049,13.155,750000.0
2007-07-19 10:43:00,13.169,13.183,13.043,13.098,500000.0
2007-07-19 10:44:00,13.154,13.179,13.062,13.143,900000.0
2007-07-19 10:45:00,13.144,13.176,13.028,13.127,350000.0
2007-07-19 10:46:00,13.108,13.172,13.108,13.151,350000.0
2007-07-19 10:47:00,13.151,13.189,13.049,13.049,350000.0
2007-07-19 10:48:00,13.108,13.202,13.073,13.173,450000.0
2007-07-19 10:49:00,13.206,13.206,13.056,13.072,600000.0
2007-07-19 10:50:00,13.133,13.217,13.06,13.06,800000.0
2007-07-19 10:51:00,13.162,13.252,13.099,13.201,550000.0
2007-07-19 10:52:00,13.165,13.192,13.03,13.135,950000.0
2007-07-19 10:53:00,13.153,13.216,13.082,13.127,500000.0
2007-07-19 10:54:00,13.182,13.229,13.085,13.113,700000.0
2007-07-19 10:55:00,13.161,13.18,13.053,13.152,800000.0
2007-07-19 10:56:00,13.141,13.21,13.061,13.203,400000.0
2007-07-19 10:57:00,13.146,13.16,13.018,13.16,450000.0
2007-07-19 10:58:00,13.094,13.171,13.038,13.127,350000.0
2007-07-19 10:59:00,13.167,13.209,13.061,13.061,450000.0
2007-07-19 11:00:00,13.154,13.246,13.098,13.113,350000.0
2007-07-19 11:01:00,13.087,13.194,13.087,13.126,250000.0
2007-07-19 11:02:00,13.22,13.22,13.096,13.154,400000.0
2007-07-19 11:03:00,13.119,13.203,13.072,13.119,550000.0
2007-07-19 11:04:00,13.184,13.213,13.092,13.213,400000.0
2007-07-19 11:05:00,13.083,13.186,13.062,13.099,550000.0
2007-07-19 11:06:00,13.193,13.216,13.086,13.086,350000.0
2007-07-19 11:07:00,13.164,13.197,13.104,13.197,450000.0
2007-07-19 11:09:00,13.199,13.199,13.075,13.173,500000.0
2007-07-19 11:10:00,13.079,13.199,13.079,13.116,400000.0
2007-07-19 11:11:00,13.177,13.196,13.077,13.183,350000.0
2007-07-19 11:12:00,13.148,13.194,13.11,13.194,200000.0
2007-07-19 11:13:00,13.153,13.191,13.058,13.191,500000.0
2007-07-19 11:14:00,13.086,13.176,13.049,13.176,400000.0
2007-07-19 11:15:00,13.081,13.193,13.081,13.143,150000.0
2007-07-19 11:17:00,13.185,13.185,13.073,13.073,100000.0
2007-07-19 11:18:00,13.104,13.157,13.101,13.13,350000.0
2007-07-19 11:19:00,13.133,13.256,13.132,13.213,550000.0
2007-07-19 11:20:00,13.18,13.18,13.051,13.106,450000.0
2007-07-19 11:21:00,13.204,13.204,13.059,13.153,450000.0
2007-07-19 11:22:00,13.186,13.194,13.048,13.05,400000.0
2007-07-19 11:23:00,13.111,13.188,13.053,13.076,500000.0
2007-07-19 11:24:00,13.129,13.226,13.058,13.188,550000.0
2007-07-19 11:25:00,13.081,13.184,13.079,13.081,550000.0
2007-07-19 11:26:00,13.177,13.209,13.094,13.209,400000.0
2007-07-19 11:27:00,13.129,13.24,13.129,13.211,500000.0
2007-07-19 11:28:00,13.096,13.177,13.054,13.144,350000.0
2007-07-19 11:29:00,13.125,13.21,13.095,13.109,500000.0
2007-07-19 11:30:00,13.188,13.25,13.103,13.103,500000.0
2007-07-19 11:31:00,13.083,13.18,13.07,13.159,250000.0
2007-07-19 11:32:00,13.178,13.211,13.107,13.14,450000.0
2007-07-19 11:33:00,13.036,13.148,13.029,13.119,350000.0
2007-07-19 11:34:00,13.17,13.181,13.102,13.172,400000.0
2007-07-19 11:35:00,13.152,13.186,13.047,13.121,450000.0
2007-07-19 11:38:00,13.188,13.222,13.109,13.222,400000.0
2007-07-19 11:39:00,13.128,13.186,13.07,13.091,350000.0
2007-07-19 11:40:00,13.103,13.189,13.069,13.136,400000.0
2007-07-19 11:41:00,13.088,13.161,13.083,13.118,350000.0
2007-07-19 11:42:00,13.099,13.192,13.063,13.192,500000.0
2007-07-19 11:43:00,13.184,13.186,13.084,13.186,350000.0
2007-07-19 11:44:00,13.184,13.189,13.058,13.153,450000.0
2007-07-19 11:45:00,13.077,13.152,13.056,13.151,550000.0
2007-07-19 11:46:00,13.155,13.167,13.051,13.077,400000.0
2007-07-19 11:47:00,13.125,13.191,13.038,13.146,500000.0
2007-07-19 11:48:00,13.132,13.177,13.067,13.177,400000.0
2007-07-19 11:49:00,13.15,13.18,13.058,13.123,350000.0
2007-07-19 11:50:00,13.148,13.185,13.074,13.185,350000.0
2007-07-19 11:51:00,13.047,13.161,13.047,13.156,450000.0
2007-07-19 11:52:00,13.085,13.186,13.017,13.186,450000.0
2007-07-19 11:53:00,13.102,13.217,13.102,13.119,400000.0
2007-07-19 11:54:00,13.13,13.193,13.08,13.193,550000.0
2007-07-19 11:55:00,13.154,13.214,13.1,13.214,350000.0
2007-07-19 11:56:00,13.148,13.191,13.108,13.116,350000.0
2007-07-19 11:57:00,13.207,13.227,13.127,13.169,450000.0
2007-07-19 11:58:00,13.098,13.212,13.07,13.212,350000.0
2007-07-19 11:59:00,13.156,13.193,13.071,13.122,450000.0
2007-07-19 12:00:00,13.178,13.178,13.06,13.06,350000.0
2007-07-19 12:01:00,13.186,13.221,13.114,13.144,500000.0
2007-07-19 12:02:00,13.209,13.218,13.175,13.21,350000.0
2007-07-19 12:03:00,13.136,13.216,13.104,13.194,1000000.0
2007-07-19 12:04:00,13.188,13.218,13.109,13.218,400000.0
2007-07-19 12:05:00,13.178,13.22,13.084,13.127,350000.0
2007-07-19 12:06:00,13.204,13.227,13.157,13.227,350000.0
2007-07-19 12:07:00,13.249,13.272,13.118,13.214,450000.0
2007-07-19 12:08:00,13.209,13.238,13.103,13.238,450000.0
2007-07-19 12:09:00,13.128,13.246,13.119,13.137,350000.0
2007-07-19 12:10:00,13.198,13.212,13.12,13.172,400000.0
2007-07-19 12:11:00,13.087,13.204,13.065,13.199,500000.0
2007-07-19 12:12:00,13.051,13.192,13.051,13.103,350000.0
2007-07-19 12:13:00,13.097,13.205,13.053,13.205,550000.0
2007-07-19 12:14:00,13.216,13.242,13.093,13.233,400000.0
2007-07-19 12:15:00,13.14,13.251,13.114,13.146,400000.0
2007-07-19 12:16:00,13.217,13.217,13.099,13.156,400000.0
2007-07-19 12:17:00,13.198,13.227,13.163,13.227,400000.0
2007-07-19 12:18:00,13.207,13.207,13.097,13.11,450000.0
2007-07-19 12:19:00,13.141,13.199,13.073,13.096,450000.0
2007-07-19 12:20:00,13.143,13.236,13.093,13.156,500000.0
2007-07-19 12:21:00,13.13,13.236,13.122,13.198,400000.0
2007-07-19 12:22:00,13.058,13.224,13.058,13.128,450000.0
2007-07-19 12:23:00,13.23,13.246,13.116,13.12,400000.0
2007-07-19 12:24:00,13.217,13.217,13.06,13.168,600000.0
2007-07-19 12:25:00,13.223,13.237,13.092,13.153,500000.0
2007-07-19 12:26:00,13.186,13.186,13.056,13.15,450000.0
2007-07-19 12:27:00,13.183,13.217,13.104,13.179,550000.0
2007-07-19 12:28:00,13.102,13.216,13.102,13.145,250000.0
2007-07-19 12:29:00,13.182,13.228,13.143,13.221,450000.0
2007-07-19 12:30:00,13.197,13.242,13.125,13.205,500000.0
2007-07-19 12:31:00,13.184,13.184,13.106,13.159,350000.0
2007-07-19 12:32:00,13.168,13.207,13.121,13.191,400000.0
2007-07-19 12:33:00,13.185,13.236,13.099,13.136,550000.0
2007-07-19 12:34:00,13.2,13.2,13.136,13.156,350000.0
2007-07-19 12:35:00,13.15,13.213,13.11,13.121,300000.0
2007-07-19 12:36:00,13.251,13.256,13.118,13.184,350000.0
2007-07-19 12:37:00,13.114,13.189,13.038,13.189,550000.0
2007-07-19 12:38:00,13.187,13.228,13.095,13.162,450000.0
2007-07-19 12:39:00,13.171,13.2,13.06,13.158,450000.0
2007-07-19 12:41:00,13.179,13.212,13.097,13.19,450000.0
2007-07-19 12:42:00,13.114,13.27,13.114,13.196,550000.0
2007-07-19 12:43:00,13.129,13.18,13.066,13.088,500000.0
2007-07-19 12:44:00,13.18,13.209,13.084,13.097,450000.0
2007-07-19 12:45:00,13.144,13.233,13.091,13.149,400000.0
2007-07-19 12:46:00,13.124,13.254,13.095,13.095,500000.0
2007-07-19 12:47:00,13.116,13.212,13.07,13.117,450000.0
2007-07-19 12:48:00,13.132,13.239,13.11,13.184,550000.0
2007-07-19 12:49:00,13.141,13.24,13.122,13.126,450000.0
2007-07-19 12:50:00,13.122,13.237,13.122,13.17,400000.0
2007-07-19 12:51:00,13.153,13.178,13.067,13.079,450000.0
2007-07-19 12:52:00,13.123,13.204,13.099,13.178,500000.0
2007-07-19 12:53:00,13.108,13.232,13.108,13.21,500000.0
2007-07-19 12:54:00,13.213,13.24,13.109,13.174,450000.0
2007-07-19 12:55:00,13.048,13.14,13.048,13.131,350000.0
2007-07-19 12:56:00,13.168,13.218,13.083,13.115,450000.0
2007-07-19 12:57:00,13.201,13.269,13.126,13.126,400000.0
2007-07-19 12:58:00,13.159,13.237,13.114,13.237,350000.0
2007-07-19 12:59:00,13.178,13.208,13.106,13.208,450000.0
2007-07-19 13:00:00,13.194,13.194,13.06,13.158,550000.0
2007-07-19 13:01:00,13.093,13.211,13.093,13.168,400000.0
2007-07-19 13:02:00,13.105,13.194,13.074,13.123,400000.0
2007-07-19 13:03:00,13.131,13.236,13.114,13.114,450000.0
2007-07-19 13:04:00,13.163,13.234,13.107,13.116,450000.0
2007-07-19 13:05:00,13.124,13.283,13.124,13.135,350000.0
2007-07-19 13:06:00,13.219,13.219,13.084,13.162,450000.0
2007-07-19 13:07:00,13.189,13.193,13.077,13.161,400000.0
2007-07-19 13:08:00,13.112,13.203,13.061,13.094,400000.0
2007-07-19 13:09:00,13.238,13.238,13.127,13.127,450000.0
2007-07-19 13:10:00,13.172,13.176,13.053,13.104,500000.0
2007-07-19 13:12:00,13.218,13.218,13.102,13.108,550000.0
2007-07-19 13:13:00,13.225,13.225,13.093,13.193,450000.0
2007-07-19 13:14:00,13.101,13.239,13.101,13.231,350000.0
2007-07-19 13:15:00,13.16,13.233,13.101,13.193,400000.0
2007-07-19 13:16:00,13.19,13.19,13.059,13.173,350000.0
2007-07-19 13:17:00,13.211,13.217,13.124,13.217,450000.0
2007-07-19 13:18:00,13.224,13.224,13.091,13.186,400000.0
2007-07-19 13:19:00,13.117,13.175,13.064,13.109,400000.0
2007-07-19 13:20:00,13.124,13.189,13.088,13.131,500000.0
2007-07-19 13:21:00,13.061,13.179,13.061,13.063,350000.0
2007-07-19 13:22:00,13.091,13.208,13.091,13.124,350000.0
2007-07-19 13:23:00,13.09,13.217,13.09,13.211,400000.0
2007-07-19 13:24:00,13.104,13.208,13.076,13.208,400000.0
2007-07-19 13:25:00,13.2,13.22,13.118,13.22,350000.0
2007-07-19 13:26:00,13.163,13.205,13.111,13.205,500000.0
2007-07-19 13:27:00,13.126,13.227,13.126,13.184,500000.0
2007-07-19 13:28:00,13.157,13.201,13.058,13.1,400000.0
2007-07-19 13:29:00,13.186,13.225,13.068,13.185,350000.0
2007-07-19 13:30:00,13.082,13.173,13.081,13.106,550000.0
2007-07-19 13:31:00,13.083,13.16,13.074,13.16,450000.0
2007-07-19 13:32:00,13.126,13.235,13.099,13.099,500000.0
2007-07-19 13:33:00,13.123,13.15,13.065,13.102,300000.0
2007-07-19 13:34:00,13.067,13.217,13.067,13.097,350000.0
2007-07-19 13:35:00,13.117,13.191,13.054,13.175,550000.0
2007-07-19 13:36:00,13.143,13.23,13.088,13.18,450000.0
2007-07-19 13:37:00,13.084,13.173,13.082,13.148,350000.0
2007-07-19 13:38:00,13.11,13.184,13.059,13.183,400000.0
2007-07-19 13:39:00,13.187,13.221,13.108,13.192,500000.0
2007-07-19 13:40:00,13.197,13.237,13.095,13.2,350000.0
2007-07-19 13:41:00,13.184,13.198,13.083,13.12,350000.0
2007-07-19 13:42:00,13.21,13.21,13.11,13.171,350000.0
2007-07-19 13:43:00,13.225,13.252,13.123,13.195,500000.0
2007-07-19 13:44:00,13.124,13.236,13.101,13.156,350000.0
2007-07-19 13:45:00,13.094,13.204,13.067,13.181,400000.0
2007-07-19 13:46:00,13.124,13.201,13.091,13.142,450000.0
2007-07-19 13:47:00,13.239,13.268,13.165,13.167,500000.0
2007-07-19 13:48:00,13.186,13.221,13.113,13.168,250000.0
2007-07-19 13:49:00,13.08,13.218,13.08,13.193,350000.0
2007-07-19 13:50:00,13.149,13.161,13.086,13.086,450000.0
2007-07-19 13:51:00,13.234,13.245,13.131,13.131,350000.0
2007-07-19 13:52:00,13.212,13.212,13.088,13.189,350000.0
2007-07-19 13:53:00,13.114,13.213,13.073,13.127,450000.0
2007-07-19 13:54:00,13.156,13.232,13.118,13.225,400000.0
2007-07-19 13:55:00,13.17,13.225,13.145,13.184,350000.0
2007-07-19 13:56:00,13.131,13.219,13.066,13.192,400000.0
2007-07-19 13:57:00,13.162,13.198,13.089,13.089,400000.0
2007-07-19 13:58:00,13.064,13.219,13.064,13.219,350000.0
2007-07-19 13:59:00,13.106,13.206,13.082,13.206,450000.0
2007-07-19 14:00:00,13.173,13.199,13.102,13.186,350000.0
2007-07-19 14:01:00,13.171,13.205,13.123,13.205,300000.0
2007-07-19 14:02:00,13.24,13.24,13.141,13.161,300000.0
2007-07-19 14:03:00,13.222,13.222,13.124,13.205,350000.0
2007-07-19 14:04:00,13.128,13.243,13.128,13.241,350000.0
2007-07-19 14:05:00,13.193,13.212,13.064,13.121,400000.0
2007-07-19 14:06:00,13.117,13.211,13.089,13.185,350000.0
2007-07-19 14:07:00,13.178,13.22,13.094,13.197,400000.0
2007-07-19 14:08:00,13.193,13.247,13.128,13.177,400000.0
2007-07-19 14:09:00,13.122,13.296,13.122,13.173,550000.0
2007-07-19 14:10:00,13.126,13.219,13.122,13.139,350000.0
2007-07-19 14:11:00,13.156,13.174,13.151,13.159,250000.0
2007-07-19 14:12:00,13.233,13.245,13.179,13.245,450000.0
2007-07-19 14:13:00,13.187,13.191,13.12,13.145,350000.0
2007-07-19 14:14:00,13.213,13.213,13.065,13.19,500000.0
2007-07-19 14:15:00,13.118,13.265,13.118,13.265,500000.0
2007-07-19 14:16:00,13.127,13.305,13.118,13.207,450000.0
2007-07-19 14:17:00,13.217,13.217,13.107,13.138,450000.0
2007-07-19 14:18:00,13.173,13.242,13.124,13.206,550000.0
2007-07-19 14:19:00,13.208,13.226,13.071,13.226,500000.0
2007-07-19 14:20:00,13.139,13.224,13.126,13.126,350000.0
2007-07-19 14:21:00,13.255,13.255,13.135,13.184,250000.0
2007-07-19 14:22:00,13.219,13.232,13.092,13.232,450000.0
2007-07-19 14:23:00,13.184,13.27,13.177,13.177,400000.0
2007-07-19 14:24:00,13.248,13.253,13.176,13.253,400000.0
2007-07-19 14:25:00,13.14,13.251,13.14,13.244,550000.0
2007-07-19 14:26:00,13.154,13.223,13.09,13.157,350000.0
2007-07-19 14:27:00,13.168,13.187,13.09,13.187,400000.0
2007-07-19 14:28:00,13.207,13.247,13.074,13.158,450000.0
2007-07-19 14:29:00,13.189,13.189,13.085,13.106,450000.0
2007-07-19 14:30:00,13.175,13.197,13.078,13.187,400000.0
2007-07-19 14:31:00,13.142,13.224,13.119,13.202,400000.0
2007-07-19 14:32:00,13.095,13.171,13.095,13.129,400000.0
2007-07-19 14:33:00,13.154,13.212,13.106,13.212,400000.0
2007-07-19 14:34:00,13.181,13.216,13.082,13.082,250000.0
2007-07-19 14:35:00,13.197,13.209,13.139,13.143,350000.0
2007-07-19 14:36:00,13.139,13.233,13.103,13.209,450000.0
2007-07-19 14:37:00,13.15,13.234,13.11,13.234,550000.0
2007-07-19 14:38:00,13.157,13.228,13.147,13.228,450000.0
2007-07-19 14:39:00,13.197,13.206,13.084,13.206,550000.0
2007-07-19 14:40:00,13.234,13.234,13.09,13.191,550000.0
2007-07-19 14:41:00,13.158,13.224,13.114,13.224,350000.0
2007-07-19 14:42:00,13.101,13.208,13.092,13.196,400000.0
2007-07-19 14:43:00,13.172,13.22,13.022,13.22,500000.0
2007-07-19 14:44:00,13.125,13.236,13.121,13.21,450000.0
2007-07-19 14:45:00,13.186,13.222,13.147,13.215,400000.0
2007-07-19 14:46:00,13.231,13.278,13.173,13.173,350000.0
2007-07-19 14:47:00,13.194,13.195,13.048,13.195,350000.0
2007-07-19 14:48:00,13.216,13.238,13.138,13.219,400000.0
2007-07-19 14:49:00,13.223,13.223,13.043,13.048,500000.0
2007-07-19 14:50:00,13.135,13.248,13.117,13.165,400000.0
2007-07-19 14:51:00,13.219,13.227,13.108,13.173,350000.0
2007-07-19 14:52:00,13.223,13.24,13.158,13.18,450000.0
2007-07-19 14:53:00,13.145,13.219,13.117,13.167,400000.0
2007-07-19 14:54:00,13.135,13.3,13.135,13.238,550000.0
2007-07-19 14:55:00,13.206,13.234,13.115,13.115,450000.0
2007-07-19 14:56:00,13.225,13.27,13.127,13.257,550000.0
2007-07-19 14:57:00,13.222,13.222,13.129,13.165,350000.0
2007-07-19 14:58:00,13.161,13.233,13.123,13.195,400000.0
2007-07-19 14:59:00,13.132,13.237,13.071,13.237,550000.0
2007-07-19 15:00:00,13.23,13.252,13.127,13.176,300000.0
2007-07-19 15:01:00,13.179,13.221,13.095,13.154,450000.0
2007-07-19 15:02:00,13.121,13.217,13.083,13.154,450000.0
2007-07-19 15:03:00,13.211,13.254,13.093,13.254,500000.0
2007-07-19 15:04:00,13.205,13.235,13.106,13.106,350000.0
2007-07-19 15:05:00,13.148,13.157,13.101,13.157,250000.0
2007-07-19 15:06:00,13.207,13.221,13.185,13.185,400000.0
2007-07-19 15:07:00,13.154,13.268,13.133,13.22,350000.0
2007-07-19 15:08:00,13.146,13.236,13.116,13.142,350000.0
2007-07-19 15:09:00,13.237,13.269,13.132,13.133,450000.0
2007-07-19 15:10:00,13.159,13.226,13.091,13.13,400000.0
2007-07-19 15:11:00,13.139,13.272,13.119,13.135,300000.0
2007-07-19 15:12:00,13.17,13.253,13.151,13.253,350000.0
2007-07-19 15:13:00,13.246,13.274,13.13,13.269,400000.0
2007-07-19 15:14:00,13.252,13.261,13.129,13.15,450000.0
2007-07-19 15:15:00,13.247,13.247,13.111,13.208,400000.0
2007-07-19 15:16:00,13.116,13.249,13.116,13.249,350000.0
2007-07-19 15:17:00,13.129,13.253,13.126,13.126,300000.0
2007-07-19 15:18:00,13.233,13.268,13.202,13.261,300000.0
2007-07-19 15:19:00,13.133,13.21,13.133,13.135,150000.0
2007-07-19 15:20:00,13.178,13.3,13.148,13.173,550000.0
2007-07-19 15:21:00,13.191,13.23,13.149,13.23,400000.0
2007-07-19 15:22:00,13.125,13.249,13.125,13.222,250000.0
2007-07-19 15:23:00,13.147,13.242,13.147,13.227,400000.0
2007-07-19 15:24:00,13.22,13.274,13.174,13.274,500000.0
2007-07-19 15:25:00,13.274,13.274,13.168,13.229,350000.0
2007-07-19 15:26:00,13.128,13.255,13.128,13.159,550000.0
2007-07-19 15:27:00,13.169,13.272,13.148,13.189,350000.0
2007-07-19 15:28:00,13.173,13.267,13.172,13.208,350000.0
2007-07-19 15:29:00,13.25,13.253,13.149,13.191,400000.0
2007-07-19 15:30:00,13.235,13.251,13.145,13.193,450000.0
2007-07-19 15:31:00,13.171,13.267,13.166,13.166,500000.0
2007-07-19 15:32:00,13.277,13.277,13.126,13.216,500000.0
2007-07-19 15:33:00,13.206,13.21,13.116,13.21,400000.0
2007-07-19 15:34:00,13.173,13.267,13.173,13.267,450000.0
2007-07-19 15:35:00,13.22,13.304,13.126,13.179,500000.0
2007-07-19 15:36:00,13.175,13.242,13.122,13.242,550000.0
2007-07-19 15:37:00,13.18,13.286,13.148,13.185,450000.0
2007-07-19 15:38:00,13.156,13.253,13.156,13.175,450000.0
2007-07-19 15:39:00,13.166,13.251,13.161,13.241,350000.0
2007-07-19 15:40:00,13.154,13.291,13.14,13.14,450000.0
2007-07-19 15:41:00,13.101,13.222,13.101,13.202,400000.0
2007-07-19 15:42:00,13.225,13.225,13.104,13.128,350000.0
2007-07-19 15:43:00,13.156,13.189,13.066,13.12,450000.0
2007-07-19 15:44:00,13.207,13.242,13.133,13.224,350000.0
2007-07-19 15:45:00,13.17,13.218,13.094,13.173,350000.0
2007-07-19 15:46:00,13.247,13.247,13.136,13.246,350000.0
2007-07-19 15:47:00,13.2,13.269,13.133,13.133,550000.0
2007-07-19 15:48:00,13.135,13.178,13.083,13.113,350000.0
2007-07-19 15:49:00,13.227,13.255,13.18,13.255,350000.0
2007-07-19 15:50:00,13.255,13.279,13.15,13.174,550000.0
2007-07-19 15:51:00,13.215,13.247,13.11,13.209,550000.0
2007-07-19 15:52:00,13.117,13.239,13.103,13.111,350000.0
2007-07-19 15:53:00,13.22,13.229,13.108,13.197,500000.0
2007-07-19 15:54:00,13.198,13.263,13.119,13.22,400000.0
2007-07-19 15:55:00,13.105,13.243,13.1,13.203,500000.0
2007-07-19 15:56:00,13.083,13.216,13.083,13.175,450000.0
2007-07-19 15:57:00,13.162,13.208,13.126,13.16,450000.0
2007-07-19 15:58:00,13.16,13.262,13.104,13.154,500000.0
2007-07-19 15:59:00,13.24,13.24,13.119,13.154,450000.0
2007-07-19 16:00:00,13.201,13.21,13.068,13.18,500000.0
2007-07-19 16:01:00,13.2,13.23,13.104,13.115,500000.0
2007-07-19 16:02:00,13.085,13.198,13.057,13.144,550000.0
2007-07-19 16:03:00,13.133,13.229,13.102,13.175,400000.0
2007-07-19 16:04:00,13.106,13.273,13.106,13.197,550000.0
2007-07-19 16:05:00,13.209,13.209,13.09,13.181,350000.0
2007-07-19 16:06:00,13.171,13.226,13.094,13.226,500000.0
2007-07-19 16:07:00,13.151,13.239,13.137,13.137,500000.0
2007-07-19 16:08:00,13.134,13.242,13.134,13.163,550000.0
2007-07-19 16:09:00,13.119,13.243,13.104,13.243,350000.0
2007-07-19 16:10:00,13.127,13.208,13.103,13.208,350000.0
2007-07-19 16:11:00,13.193,13.231,13.147,13.147,250000.0
2007-07-19 16:12:00,13.151,13.246,13.136,13.23,400000.0
2007-07-19 16:13:00,13.124,13.261,13.124,13.261,450000.0
2007-07-19 16:14:00,13.267,13.267,13.117,13.173,500000.0
2007-07-19 16:15:00,13.243,13.243,13.1,13.194,300000.0
2007-07-19 16:16:00,13.182,13.256,13.137,13.222,550000.0
2007-07-19 16:17:00,13.221,13.305,13.152,13.152,350000.0
2007-07-19 16:18:00,13.249,13.252,13.114,13.231,400000.0
2007-07-19 16:19:00,13.154,13.259,13.154,13.245,500000.0
2007-07-19 16:20:00,13.23,13.23,13.097,13.119,550000.0
2007-07-19 16:21:00,13.214,13.233,13.138,13.138,400000.0
2007-07-19 16:22:00,13.223,13.242,13.14,13.193,450000.0
2007-07-19 16:23:00,13.156,13.29,13.156,13.164,400000.0
2007-07-19 16:24:00,13.182,13.249,13.112,13.246,550000.0
2007-07-19 16:25:00,13.25,13.281,13.205,13.256,350000.0
2007-07-19 16:26:00,13.19,13.241,13.11,13.11,550000.0
2007-07-19 16:27:00,13.225,13.268,13.131,13.131,500000.0
2007-07-19 16:28:00,13.156,13.275,13.114,13.189,400000.0
2007-07-19 16:29:00,13.122,13.204,13.112,13.148,400000.0
2007-07-19 16:30:00,13.129,13.223,13.09,13.207,550000.0
2007-07-19 16:31:00,13.166,13.23,13.096,13.131,400000.0
2007-07-19 16:32:00,13.157,13.225,13.128,13.225,400000.0
2007-07-19 16:33:00,13.121,13.218,13.121,13.181,350000.0
2007-07-19 16:34:00,13.162,13.224,13.125,13.125,350000.0
2007-07-19 16:35:00,13.122,13.252,13.105,13.147,500000.0
2007-07-19 16:36:00,13.179,13.242,13.144,13.144,500000.0
2007-07-19 16:37:00,13.208,13.226,13.146,13.147,300000.0
2007-07-19 16:38:00,13.095,13.268,13.095,13.127,450000.0
2007-07-19 16:39:00,13.155,13.226,13.145,13.224,500000.0
2007-07-19 16:40:00,13.12,13.218,13.12,13.218,350000.0
2007-07-19 16:41:00,13.117,13.19,13.114,13.114,350000.0
2007-07-19 16:42:00,13.083,13.223,13.083,13.21,500000.0
2007-07-19 16:43:00,13.087,13.201,13.087,13.133,350000.0
2007-07-19 16:44:00,13.077,13.196,13.077,13.196,550000.0
2007-07-19 16:45:00,13.141,13.199,13.073,13.073,400000.0
2007-07-19 16:46:00,13.205,13.249,13.137,13.145,550000.0
2007-07-19 16:47:00,13.11,13.244,13.082,13.129,600000.0
2007-07-19 16:48:00,13.186,13.204,13.084,13.155,500000.0
2007-07-19 16:49:00,13.186,13.225,13.103,13.103,450000.0
2007-07-19 16:50:00,13.106,13.206,13.106,13.145,400000.0
2007-07-19 16:51:00,13.073,13.198,13.073,13.183,400000.0
2007-07-19 16:52:00,13.121,13.213,13.069,13.213,400000.0
2007-07-19 16:53:00,13.15,13.201,13.081,13.121,350000.0
2007-07-19 16:54:00,13.078,13.204,13.078,13.148,450000.0
2007-07-19 16:55:00,13.183,13.24,13.131,13.166,550000.0
2007-07-19 16:56:00,13.123,13.266,13.093,13.139,400000.0
2007-07-19 16:57:00,13.09,13.241,13.09,13.166,500000.0
2007-07-19 16:58:00,13.18,13.256,13.153,13.212,500000.0
2007-07-19 16:59:00,13.138,13.233,13.1,13.145,400000.0
2007-07-19 17:00:00,13.129,13.229,13.12,13.189,400000.0
2007-07-19 17:01:00,13.203,13.203,13.093,13.169,250000.0
2007-07-19 17:02:00,13.146,13.222,13.119,13.148,400000.0
2007-07-19 17:03:00,13.131,13.189,13.077,13.14,500000.0
2007-07-19 17:04:00,13.125,13.201,13.095,13.163,350000.0
2007-07-19 17:05:00,13.207,13.207,13.057,13.16,400000.0
2007-07-19 17:06:00,13.189,13.201,13.085,13.177,350000.0
2007-07-19 17:07:00,13.193,13.206,13.105,13.206,500000.0
2007-07-19 17:08:00,13.072,13.21,13.072,13.14,500000.0
2007-07-19 17:09:00,13.224,13.228,13.089,13.099,450000.0
2007-07-19 17:10:00,13.163,13.217,13.118,13.173,250000.0
2007-07-19 17:11:00,13.218,13.218,13.064,13.099,400000.0
2007-07-19 17:12:00,13.166,13.223,13.115,13.115,400000.0
2007-07-19 17:13:00,13.158,13.194,13.063,13.095,450000.0
2007-07-19 17:14:00,13.103,13.183,13.029,13.175,550000.0
2007-07-19 17:15:00,13.087,13.18,13.057,13.12,350000.0
2007-07-19 17:16:00,13.18,13.18,13.065,13.13,450000.0
2007-07-19 17:17:00,13.09,13.197,13.047,13.191,450000.0
2007-07-19 17:18:00,13.128,13.178,13.06,13.178,350000.0
2007-07-19 17:19:00,13.148,13.196,13.034,13.103,550000.0
2007-07-19 17:20:00,13.144,13.205,13.074,13.099,350000.0
2007-07-19 17:21:00,13.105,13.187,13.07,13.125,500000.0
2007-07-19 17:22:00,13.069,13.171,13.069,13.119,500000.0
2007-07-19 17:23:00,13.093,13.178,13.044,13.167,550000.0
2007-07-19 17:24:00,13.174,13.179,13.074,13.096,350000.0
2007-07-19 17:25:00,13.166,13.207,13.088,13.207,400000.0
2007-07-19 17:26:00,13.077,13.184,13.077,13.082,450000.0
2007-07-19 17:27:00,13.154,13.187,13.076,13.165,400000.0
2007-07-19 17:28:00,13.085,13.155,13.045,13.055,550000.0
2007-07-19 17:29:00,13.058,13.21,13.058,13.203,450000.0
2007-07-19 17:30:00,13.057,13.184,13.057,13.184,450000.0
2007-07-19 17:31:00,13.145,13.217,13.084,13.163,600000.0
2007-07-19 17:32:00,13.103,13.212,13.089,13.13,400000.0
2007-07-19 17:33:00,13.06,13.174,13.06,13.174,400000.0
2007-07-19 17:34:00,13.038,13.168,13.038,13.168,100000.0
2007-07-19 17:35:00,13.125,13.174,13.052,13.105,500000.0
2007-07-19 17:36:00,13.129,13.204,13.067,13.182,450000.0
2007-07-19 17:37:00,13.167,13.167,13.022,13.123,550000.0
2007-07-19 17:38:00,13.094,13.159,13.056,13.129,400000.0
2007-07-19 17:39:00,13.124,13.142,13.041,13.055,350000.0
2007-07-19 17:40:00,13.067,13.158,13.057,13.157,500000.0
2007-07-19 17:41:00,13.1,13.169,13.052,13.169,350000.0
2007-07-19 17:42:00,13.03,13.188,13.03,13.14,500000.0
2007-07-19 17:43:00,13.186,13.256,13.084,13.099,400000.0
2007-07-19 17:44:00,13.165,13.175,13.081,13.159,450000.0
2007-07-19 17:45:00,13.13,13.202,13.108,13.131,550000.0
2007-07-19 17:46:00,13.13,13.209,13.083,13.197,350000.0
2007-07-19 17:47:00,13.154,13.154,13.033,13.096,400000.0
2007-07-19 17:48:00,13.148,13.184,13.059,13.184,400000.0
2007-07-19 17:49:00,13.144,13.187,13.094,13.152,350000.0
2007-07-19 17:50:00,13.128,13.208,13.088,13.092,550000.0
2007-07-19 17:51:00,13.082,13.167,13.054,13.084,450000.0
2007-07-19 17:52:00,13.164,13.242,13.097,13.097,350000.0
2007-07-19 17:53:00,13.158,13.222,13.126,13.126,500000.0
2007-07-19 17:54:00,13.19,13.19,13.084,13.176,350000.0
2007-07-19 17:55:00,13.205,13.22,13.168,13.22,250000.0
2007-07-19 17:56:00,13.118,13.215,13.111,13.133,400000.0
2007-07-19 17:57:00,13.202,13.212,13.127,13.172,400000.0
2007-07-19 17:58:00,13.173,13.188,13.106,13.155,450000.0
2007-07-19 17:59:00,13.086,13.205,13.07,13.205,350000.0
2007-07-19 18:00:00,13.187,13.229,13.143,13.155,550000.0
2007-07-19 18:01:00,13.206,13.227,13.08,13.181,500000.0
2007-07-19 18:02:00,13.098,13.188,13.086,13.184,500000.0
2007-07-19 18:03:00,13.063,13.176,13.063,13.159,400000.0
2007-07-19 18:04:00,13.226,13.232,13.133,13.133,450000.0
2007-07-19 18:05:00,13.178,13.223,13.081,13.135,750000.0
2007-07-19 18:06:00,13.23,13.23,13.09,13.132,550000.0
2007-07-19 18:07:00,13.188,13.188,13.085,13.085,550000.0
2007-07-19 18:08:00,13.133,13.227,13.108,13.152,500000.0
2007-07-19 18:09:00,13.213,13.215,13.139,13.215,550000.0
2007-07-19 18:10:00,13.159,13.204,13.096,13.204,400000.0
2007-07-19 18:11:00,13.087,13.223,13.059,13.195,450000.0
2007-07-19 18:12:00,13.193,13.193,13.037,13.16,400000.0
2007-07-19 18:13:00,13.177,13.248,13.112,13.139,550000.0
2007-07-19 18:14:00,13.087,13.192,13.087,13.187,400000.0
2007-07-19 18:15:00,13.154,13.201,13.118,13.136,350000.0
2007-07-19 18:16:00,13.093,13.206,13.078,13.154,500000.0
2007-07-19 18:17:00,13.087,13.257,13.076,13.197,400000.0
2007-07-19 18:18:00,13.154,13.211,13.076,13.076,500000.0
2007-07-19 18:19:00,13.186,13.193,13.091,13.193,400000.0
2007-07-19 18:20:00,13.111,13.207,13.042,13.15,400000.0
2007-07-19 18:21:00,13.138,13.204,13.097,13.166,550000.0
2007-07-19 18:22:00,13.104,13.2,13.104,13.142,400000.0
2007-07-19 18:23:00,13.231,13.257,13.15,13.22,400000.0
2007-07-19 18:24:00,13.189,13.217,13.112,13.217,350000.0
2007-07-19 18:25:00,13.112,13.198,13.083,13.12,500000.0
2007-07-19 18:26:00,13.105,13.203,13.105,13.203,250000.0
2007-07-19 18:27:00,13.187,13.202,13.078,13.172,350000.0
2007-07-19 18:28:00,13.193,13.194,13.08,13.194,350000.0
2007-07-19 18:29:00,13.15,13.189,13.111,13.115,350000.0
2007-07-19 18:30:00,13.164,13.203,13.067,13.144,450000.0
2007-07-19 18:31:00,13.15,13.22,13.132,13.143,1550000.0
2007-07-19 18:32:00,13.135,13.212,13.083,13.153,450000.0
2007-07-19 18:33:00,13.188,13.212,13.102,13.102,350000.0
2007-07-19 18:34:00,13.226,13.238,13.128,13.212,300000.0
2007-07-19 18:35:00,13.155,13.229,13.151,13.151,350000.0
2007-07-19 18:36:00,13.16,13.227,13.096,13.179,550000.0
2007-07-19 18:37:00,13.103,13.188,13.069,13.188,400000.0
2007-07-19 18:38:00,13.154,13.213,13.086,13.139,450000.0
2007-07-19 18:39:00,13.193,13.24,13.122,13.19,400000.0
2007-07-19 18:40:00,13.169,13.222,13.125,13.144,400000.0
2007-07-19 18:41:00,13.129,13.185,13.113,13.185,300000.0
2007-07-19 18:42:00,13.147,13.219,13.101,13.12,550000.0
2007-07-19 18:43:00,13.217,13.232,13.096,13.192,400000.0
2007-07-19 18:44:00,13.173,13.259,13.132,13.206,500000.0
2007-07-19 18:45:00,13.13,13.183,13.13,13.134,350000.0
2007-07-19 18:46:00,13.108,13.218,13.059,13.218,350000.0
2007-07-19 18:47:00,13.157,13.244,13.107,13.205,400000.0
2007-07-19 18:48:00,13.203,13.235,13.115,13.115,400000.0
2007-07-19 18:49:00,13.143,13.225,13.098,13.15,250000.0
2007-07-19 18:50:00,13.188,13.219,13.107,13.147,550000.0
2007-07-19 18:51:00,13.209,13.261,13.153,13.153,450000.0
2007-07-19 18:52:00,13.164,13.198,13.094,13.141,400000.0
2007-07-19 18:53:00,13.203,13.252,13.173,13.213,450000.0
2007-07-19 18:54:00,13.146,13.211,13.113,13.113,400000.0
2007-07-19 18:55:00,13.082,13.238,13.082,13.196,500000.0
2007-07-19 18:56:00,13.177,13.228,13.131,13.169,450000.0
2007-07-19 18:57:00,13.23,13.23,13.065,13.192,450000.0
2007-07-19 18:58:00,13.241,13.243,13.163,13.224,350000.0
2007-07-19 18:59:00,13.157,13.208,13.157,13.171,450000.0
2007-07-19 19:00:00,13.175,13.25,13.12,13.236,350000.0
2007-07-19 19:01:00,13.174,13.271,13.162,13.23,500000.0
2007-07-19 19:02:00,13.265,13.265,13.115,13.215,400000.0
2007-07-19 19:03:00,13.26,13.274,13.164,13.245,350000.0
2007-07-19 19:04:00,13.26,13.26,13.12,13.236,400000.0
2007-07-19 19:05:00,13.148,13.252,13.146,13.158,350000.0
2007-07-19 19:06:00,13.235,13.252,13.148,13.252,400000.0
2007-07-19 19:07:00,13.213,13.237,13.089,13.089,350000.0
2007-07-19 19:08:00,13.21,13.248,13.166,13.17,300000.0
2007-07-19 19:09:00,13.169,13.169,13.101,13.104,350000.0
2007-07-19 19:10:00,13.212,13.249,13.145,13.249,550000.0
2007-07-19 19:11:00,13.164,13.227,13.158,13.158,400000.0
2007-07-19 19:12:00,13.152,13.248,13.152,13.233,350000.0
2007-07-19 19:13:00,13.235,13.235,13.124,13.124,400000.0
2007-07-19 19:14:00,13.148,13.254,13.126,13.221,400000.0
2007-07-19 19:15:00,13.209,13.258,13.161,13.19,350000.0
2007-07-19 19:16:00,13.264,13.264,13.199,13.225,350000.0
2007-07-19 19:17:00,13.161,13.235,13.125,13.186,300000.0
2007-07-19 19:18:00,13.265,13.265,13.162,13.173,550000.0
2007-07-19 19:19:00,13.177,13.25,13.138,13.168,450000.0
2007-07-19 19:20:00,13.16,13.249,13.123,13.225,300000.0
2007-07-19 19:21:00,13.155,13.231,13.122,13.199,350000.0
2007-07-19 19:22:00,13.232,13.253,13.118,13.156,400000.0
2007-07-19 19:23:00,13.263,13.295,13.166,13.166,350000.0
2007-07-19 19:24:00,13.142,13.248,13.118,13.146,350000.0
2007-07-19 19:25:00,13.242,13.244,13.135,13.146,400000.0
2007-07-19 19:26:00,13.228,13.254,13.094,13.181,550000.0
2007-07-19 19:27:00,13.126,13.252,13.126,13.195,550000.0
2007-07-19 19:28:00,13.126,13.257,13.126,13.213,400000.0
2007-07-19 19:29:00,13.105,13.23,13.075,13.154,400000.0
2007-07-19 19:30:00,13.098,13.223,13.084,13.084,400000.0
2007-07-19 19:31:00,13.155,13.237,13.102,13.237,350000.0
2007-07-19 19:32:00,13.174,13.259,13.152,13.222,400000.0
2007-07-19 19:33:00,13.164,13.244,13.116,13.116,350000.0
2007-07-19 19:34:00,13.245,13.247,13.135,13.145,400000.0
2007-07-19 19:35:00,13.248,13.248,13.104,13.137,400000.0
2007-07-19 19:37:00,13.117,13.234,13.117,13.19,550000.0
2007-07-19 19:38:00,13.125,13.207,13.088,13.137,450000.0
2007-07-19 19:39:00,13.224,13.248,13.104,13.108,300000.0
2007-07-19 19:40:00,13.09,13.195,13.085,13.181,400000.0
2007-07-19 19:41:00,13.201,13.239,13.11,13.201,500000.0
2007-07-19 19:42:00,13.157,13.25,13.156,13.195,400000.0
2007-07-19 19:43:00,13.236,13.236,13.128,13.147,250000.0
2007-07-19 19:44:00,13.156,13.255,13.132,13.223,550000.0
2007-07-19 19:45:00,13.228,13.231,13.198,13.231,200000.0
2007-07-19 19:46:00,13.203,13.203,13.129,13.129,200000.0
2007-07-19 19:47:00,13.189,13.199,13.14,13.186,200000.0
2007-07-19 19:49:00,13.235,13.235,13.206,13.206,100000.0
2007-07-19 19:50:00,13.171,13.208,13.143,13.208,400000.0
2007-07-19 19:51:00,13.221,13.221,13.097,13.12,350000.0
2007-07-19 19:52:00,13.132,13.213,13.129,13.129,400000.0
2007-07-19 19:53:00,13.133,13.269,13.133,13.209,250000.0
2007-07-19 19:54:00,13.198,13.24,13.137,13.24,450000.0
2007-07-19 19:55:00,13.213,13.246,13.16,13.231,400000.0
2007-07-19 19:56:00,13.125,13.242,13.125,13.203,350000.0
2007-07-19 19:57:00,13.138,13.226,13.12,13.208,200000.0
2007-07-19 19:58:00,13.117,13.223,13.108,13.223,400000.0
2007-07-19 19:59:00,13.188,13.251,13.126,13.126,500000.0
2007-07-19 20:00:00,13.236,13.236,13.194,13.226,150000.0
2007-07-19 20:01:00,13.184,13.236,13.12,13.12,300000.0
2007-07-19 20:02:00,13.228,13.228,13.08,13.184,450000.0
2007-07-19 20:07:00,13.233,13.233,13.107,13.233,400000.0
2007-07-19 20:08:00,13.078,13.198,13.078,13.198,100000.0
2007-07-19 20:09:00,13.193,13.193,13.193,13.193,50000.0
2007-07-19 20:10:00,13.168,13.208,13.134,13.154,350000.0
2007-07-19 20:11:00,13.078,13.199,13.078,13.104,250000.0
2007-07-19 20:12:00,13.166,13.208,13.128,13.129,550000.0
2007-07-19 20:14:00,13.151,13.21,13.062,13.144,400000.0
2007-07-19 20:15:00,13.172,13.172,13.083,13.083,100000.0
2007-07-19 20:16:00,13.169,13.201,13.094,13.201,450000.0
2007-07-19 20:17:00,13.181,13.181,13.086,13.164,350000.0
2007-07-19 20:18:00,13.205,13.205,13.056,13.173,350000.0
2007-07-19 20:19:00,13.097,13.191,13.097,13.191,150000.0
2007-07-19 20:22:00,13.213,13.213,13.213,13.213,50000.0
2007-07-19 20:23:00,13.089,13.151,13.058,13.058,350000.0
2007-07-19 20:24:00,13.174,13.198,13.078,13.078,350000.0
2007-07-19 20:27:00,13.142,13.23,13.14,13.189,300000.0
2007-07-19 20:28:00,13.115,13.221,13.115,13.115,400000.0
2007-07-19 20:29:00,13.147,13.22,13.129,13.22,350000.0
2007-07-19 20:30:00,13.103,13.189,13.095,13.176,350000.0
2007-07-19 20:31:00,13.195,13.216,13.12,13.172,300000.0
2007-07-19 20:32:00,13.185,13.185,13.163,13.163,200000.0
2007-07-19 20:33:00,13.198,13.198,13.101,13.19,200000.0
2007-07-19 20:34:00,13.183,13.185,13.116,13.116,300000.0
2007-07-19 20:35:00,13.158,13.206,13.078,13.164,500000.0
2007-07-19 20:37:00,13.161,13.234,13.142,13.15,350000.0
2007-07-19 20:40:00,13.106,13.106,13.097,13.097,150000.0
2007-07-19 20:41:00,13.094,13.173,13.088,13.088,250000.0
2007-07-19 20:43:00,13.129,13.211,13.088,13.211,450000.0
2007-07-19 20:44:00,13.148,13.161,13.103,13.124,400000.0
2007-07-19 20:45:00,13.236,13.291,13.132,13.132,450000.0
2007-07-19 20:46:00,13.17,13.294,13.129,13.134,400000.0
2007-07-19 20:47:00,13.216,13.216,13.1,13.1,100000.0
2007-07-19 20:48:00,13.105,13.225,13.105,13.115,250000.0
2007-07-19 20:49:00,13.114,13.194,13.114,13.146,250000.0
2007-07-19 20:50:00,13.217,13.224,13.169,13.201,200000.0
2007-07-19 20:51:00,13.17,13.255,13.153,13.234,300000.0
2007-07-19 20:52:00,13.191,13.222,13.14,13.222,350000.0
2007-07-19 20:55:00,13.246,13.246,13.101,13.189,400000.0
2007-07-19 20:56:00,13.19,13.246,13.19,13.246,200000.0
2007-07-19 21:00:00,13.201,13.254,13.147,13.151,400000.0
2007-07-19 21:01:00,13.189,13.244,13.129,13.2,250000.0
2007-07-19 21:02:00,13.221,13.221,13.201,13.201,200000.0
2007-07-19 21:03:00,13.253,13.253,13.209,13.209,100000.0
2007-07-19 21:05:00,13.216,13.268,13.141,13.234,400000.0
2007-07-19 21:07:00,13.21,13.246,13.125,13.147,400000.0
2007-07-19 21:08:00,13.133,13.218,13.133,13.158,350000.0
2007-07-19 21:10:00,13.113,13.193,13.113,13.133,250000.0
2007-07-19 21:13:00,13.128,13.235,13.113,13.206,350000.0
2007-07-19 21:14:00,13.12,13.2,13.12,13.2,100000.0
2007-07-19 21:15:00,13.193,13.193,13.116,13.191,150000.0
2007-07-19 21:18:00,13.143,13.271,13.143,13.22,400000.0
2007-07-19 21:19:00,13.139,13.159,13.139,13.159,100000.0
2007-07-19 21:20:00,13.088,13.201,13.088,13.142,450000.0
2007-07-19 21:22:00,13.162,13.198,13.082,13.198,450000.0
2007-07-19 21:24:00,13.16,13.187,13.06,13.187,450000.0
2007-07-19 21:28:00,13.237,13.237,13.126,13.19,350000.0
2007-07-19 21:29:00,13.232,13.233,13.108,13.193,400000.0
2007-07-19 21:30:00,13.183,13.236,13.105,13.115,400000.0
2007-07-19 21:31:00,13.202,13.202,13.135,13.135,150000.0
2007-07-19 21:33:00,13.137,13.191,13.126,13.126,200000.0
2007-07-19 21:35:00,13.223,13.227,13.077,13.186,400000.0
2007-07-19 21:36:00,13.22,13.223,13.137,13.137,300000.0
2007-07-19 21:43:00,13.172,13.206,13.1,13.206,450000.0
2007-07-19 21:49:00,13.175,13.21,13.103,13.197,450000.0
2007-07-19 21:50:00,13.168,13.198,13.168,13.198,100000.0
2007-07-19 21:51:00,13.196,13.196,13.191,13.191,100000.0
2007-07-19 21:52:00,13.178,13.194,13.178,13.194,150000.0
2007-07-19 21:55:00,13.193,13.224,13.191,13.201,250000.0
2007-07-19 21:59:00,13.162,13.196,13.09,13.196,450000.0
2007-07-19 22:00:00,13.144,13.144,13.142,13.142,100000.0
2007-07-19 22:02:00,13.172,13.215,13.106,13.201,450000.0
2007-07-19 22:04:00,13.111,13.212,13.111,13.206,400000.0
2007-07-19 22:05:00,13.101,13.209,13.101,13.113,150000.0
2007-07-19 22:06:00,13.178,13.2,13.1,13.2,150000.0
2007-07-19 22:07:00,13.229,13.229,13.12,13.205,700000.0
2007-07-19 22:16:00,13.169,13.207,13.097,13.097,150000.0
2007-07-19 22:17:00,13.172,13.186,13.117,13.186,250000.0
2007-07-19 22:19:00,13.183,13.183,13.183,13.183,50000.0
2007-07-19 22:20:00,13.096,13.096,13.096,13.096,50000.0
2007-07-19 22:22:00,13.157,13.191,13.085,13.191,450000.0
2007-07-19 22:23:00,13.091,13.193,13.091,13.143,200000.0
2007-07-19 22:26:00,13.152,13.192,13.073,13.192,450000.0
2007-07-19 22:32:00,13.16,13.202,13.083,13.202,450000.0
2007-07-19 22:37:00,13.16,13.16,13.088,13.088,100000.0
2007-07-19 22:38:00,13.192,13.192,13.178,13.178,100000.0
2007-07-19 22:39:00,13.169,13.21,13.102,13.196,450000.0
2007-07-19 22:47:00,13.165,13.216,13.103,13.197,450000.0
2007-07-19 22:48:00,13.179,13.179,13.179,13.179,50000.0
2007-07-19 22:50:00,13.22,13.221,13.101,13.221,500000.0
2007-07-19 22:53:00,13.151,13.192,13.073,13.192,450000.0
2007-07-19 23:04:00,13.15,13.184,13.078,13.184,450000.0
2007-07-19 23:08:00,13.109,13.193,13.101,13.181,300000.0
2007-07-19 23:09:00,13.121,13.242,13.121,13.223,350000.0
2007-07-19 23:11:00,13.118,13.209,13.109,13.174,350000.0
2007-07-19 23:12:00,13.182,13.182,13.133,13.133,100000.0
2007-07-19 23:13:00,13.2,13.2,13.117,13.136,400000.0
2007-07-19 23:14:00,13.117,13.218,13.117,13.218,100000.0
2007-07-19 23:15:00,13.218,13.219,13.099,13.219,650000.0
2007-07-19 23:16:00,13.223,13.257,13.115,13.115,200000.0
2007-07-19 23:17:00,13.147,13.147,13.124,13.124,100000.0
2007-07-19 23:27:00,13.172,13.172,13.082,13.121,250000.0
2007-07-19 23:30:00,13.177,13.214,13.079,13.214,350000.0
2007-07-19 23:46:00,13.15,13.192,13.073,13.192,450000.0
2007-07-19 23:59:00,13.146,13.167,13.107,13.107,200000.0
2007-07-20 00:00:00,13.111,13.111,13.111,13.111,50000.0
2007-07-20 00:01:00,13.134,13.174,13.104,13.173,450000.0
2007-07-20 00:04:00,13.124,13.202,13.106,13.124,250000.0
2007-07-20 00:05:00,13.196,13.196,13.093,13.093,200000.0
2007-07-20 00:06:00,13.23,13.231,13.111,13.231,500000.0
2007-07-20 00:07:00,13.169,13.191,13.169,13.191,100000.0
2007-07-20 00:11:00,13.112,13.225,13.112,13.182,250000.0
2007-07-20 00:12:00,13.132,13.235,13.132,13.151,350000.0
2007-07-20 00:15:00,13.168,13.212,13.102,13.196,450000.0
2007-07-20 00:19:00,13.15,13.192,13.074,13.192,450000.0
2007-07-20 00:21:00,13.17,13.209,13.105,13.202,450000.0
2007-07-20 00:24:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 00:25:00,13.165,13.165,13.165,13.165,100000.0
2007-07-20 00:27:00,13.193,13.193,13.132,13.132,100000.0
2007-07-20 00:30:00,13.238,13.239,13.119,13.239,500000.0
2007-07-20 00:31:00,13.234,13.234,13.234,13.234,50000.0
2007-07-20 00:47:00,13.195,13.195,13.192,13.192,100000.0
2007-07-20 00:48:00,13.155,13.189,13.083,13.189,450000.0
2007-07-20 00:49:00,13.177,13.214,13.081,13.081,300000.0
2007-07-20 00:50:00,13.23,13.231,13.111,13.191,900000.0
2007-07-20 00:55:00,13.227,13.235,13.147,13.235,300000.0
2007-07-20 00:58:00,13.185,13.219,13.113,13.219,450000.0
2007-07-20 01:01:00,13.13,13.179,13.13,13.179,100000.0
2007-07-20 01:04:00,13.186,13.209,13.114,13.187,300000.0
2007-07-20 01:06:00,13.136,13.281,13.114,13.129,500000.0
2007-07-20 01:08:00,13.222,13.233,13.155,13.17,300000.0
2007-07-20 01:09:00,13.125,13.27,13.125,13.217,650000.0
2007-07-20 01:10:00,13.154,13.154,13.154,13.154,50000.0
2007-07-20 01:16:00,13.174,13.251,13.126,13.126,400000.0
2007-07-20 01:19:00,13.165,13.201,13.091,13.201,450000.0
2007-07-20 01:20:00,13.165,13.165,13.165,13.165,50000.0
2007-07-20 01:22:00,13.172,13.196,13.117,13.117,200000.0
2007-07-20 01:25:00,13.222,13.223,13.104,13.185,250000.0
2007-07-20 01:26:00,13.136,13.136,13.136,13.136,50000.0
2007-07-20 01:27:00,13.107,13.222,13.107,13.109,150000.0
2007-07-20 01:35:00,13.156,13.238,13.128,13.128,350000.0
2007-07-20 01:36:00,13.223,13.223,13.06,13.104,500000.0
2007-07-20 01:38:00,13.231,13.231,13.227,13.227,100000.0
2007-07-20 01:39:00,13.222,13.222,13.149,13.216,200000.0
2007-07-20 01:40:00,13.151,13.205,13.151,13.205,100000.0
2007-07-20 01:42:00,13.15,13.217,13.15,13.198,200000.0
2007-07-20 01:43:00,13.184,13.184,13.128,13.184,200000.0
2007-07-20 01:45:00,13.135,13.219,13.119,13.219,300000.0
2007-07-20 01:46:00,13.132,13.235,13.132,13.132,400000.0
2007-07-20 01:47:00,13.196,13.196,13.196,13.196,50000.0
2007-07-20 01:48:00,13.179,13.188,13.179,13.188,200000.0
2007-07-20 01:49:00,13.169,13.204,13.138,13.169,350000.0
2007-07-20 01:50:00,13.236,13.236,13.119,13.119,150000.0
2007-07-20 01:55:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 02:01:00,13.135,13.22,13.096,13.22,350000.0
2007-07-20 02:02:00,13.223,13.229,13.093,13.145,700000.0
2007-07-20 02:03:00,13.18,13.18,13.127,13.127,100000.0
2007-07-20 02:04:00,13.203,13.203,13.127,13.138,350000.0
2007-07-20 02:05:00,13.19,13.19,13.06,13.153,300000.0
2007-07-20 02:06:00,13.099,13.181,13.099,13.181,150000.0
2007-07-20 02:14:00,13.191,13.191,13.176,13.176,100000.0
2007-07-20 02:16:00,13.098,13.221,13.098,13.178,250000.0
2007-07-20 02:17:00,13.202,13.23,13.092,13.092,400000.0
2007-07-20 02:18:00,13.149,13.199,13.065,13.186,750000.0
2007-07-20 02:19:00,13.169,13.169,13.043,13.155,350000.0
2007-07-20 02:23:00,13.191,13.214,13.095,13.185,250000.0
2007-07-20 02:24:00,13.191,13.192,13.064,13.142,500000.0
2007-07-20 02:25:00,13.089,13.207,13.034,13.175,550000.0
2007-07-20 02:26:00,13.194,13.222,13.194,13.222,100000.0
2007-07-20 02:28:00,13.196,13.196,13.196,13.196,100000.0
2007-07-20 02:29:00,13.22,13.22,13.185,13.214,150000.0
2007-07-20 02:31:00,13.14,13.182,13.063,13.182,450000.0
2007-07-20 02:35:00,13.164,13.213,13.101,13.196,450000.0
2007-07-20 02:37:00,13.23,13.231,13.111,13.231,500000.0
2007-07-20 02:40:00,13.132,13.186,13.114,13.145,200000.0
2007-07-20 02:41:00,13.093,13.233,13.093,13.124,350000.0
2007-07-20 02:42:00,13.146,13.232,13.121,13.178,300000.0
2007-07-20 02:43:00,13.23,13.23,13.149,13.149,300000.0
2007-07-20 02:44:00,13.139,13.198,13.111,13.111,200000.0
2007-07-20 02:45:00,13.09,13.196,13.09,13.196,200000.0
2007-07-20 02:50:00,13.167,13.201,13.095,13.201,450000.0
2007-07-20 02:52:00,13.185,13.219,13.113,13.219,450000.0
2007-07-20 02:54:00,13.232,13.232,13.139,13.139,150000.0
2007-07-20 02:56:00,13.19,13.234,13.123,13.216,450000.0
2007-07-20 03:01:00,13.165,13.2,13.083,13.2,450000.0
2007-07-20 03:02:00,13.112,13.18,13.108,13.11,250000.0
2007-07-20 03:08:00,13.127,13.182,13.107,13.166,400000.0
2007-07-20 03:09:00,13.179,13.212,13.111,13.212,450000.0
2007-07-20 03:10:00,13.119,13.242,13.119,13.218,400000.0
2007-07-20 03:14:00,13.167,13.201,13.095,13.201,450000.0
2007-07-20 03:15:00,13.162,13.168,13.162,13.168,100000.0
2007-07-20 03:25:00,13.215,13.218,13.204,13.204,150000.0
2007-07-20 03:26:00,13.204,13.204,13.17,13.17,100000.0
2007-07-20 03:27:00,13.165,13.199,13.093,13.199,450000.0
2007-07-20 03:29:00,13.135,13.197,13.107,13.187,250000.0
2007-07-20 03:30:00,13.195,13.226,13.195,13.213,150000.0
2007-07-20 03:31:00,13.125,13.125,13.125,13.125,50000.0
2007-07-20 03:34:00,13.162,13.196,13.09,13.196,450000.0
2007-07-20 03:39:00,13.161,13.202,13.084,13.202,450000.0
2007-07-20 03:46:00,13.155,13.155,13.153,13.153,100000.0
2007-07-20 03:48:00,13.165,13.199,13.093,13.199,450000.0
2007-07-20 03:53:00,13.162,13.202,13.084,13.202,450000.0
2007-07-20 03:58:00,13.151,13.151,13.151,13.151,50000.0
2007-07-20 03:59:00,13.119,13.119,13.098,13.098,100000.0
2007-07-20 04:00:00,13.172,13.214,13.108,13.205,450000.0
2007-07-20 04:01:00,13.152,13.152,13.099,13.099,150000.0
2007-07-20 04:05:00,13.15,13.192,13.074,13.192,450000.0
2007-07-20 04:11:00,13.161,13.199,13.086,13.196,450000.0
2007-07-20 04:13:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 04:21:00,13.172,13.222,13.111,13.205,450000.0
2007-07-20 04:26:00,13.167,13.201,13.095,13.201,450000.0
2007-07-20 04:29:00,13.161,13.202,13.084,13.202,450000.0
2007-07-20 04:32:00,13.2,13.2,13.171,13.171,150000.0
2007-07-20 04:33:00,13.199,13.199,13.199,13.199,50000.0
2007-07-20 04:34:00,13.162,13.198,13.081,13.198,450000.0
2007-07-20 04:35:00,13.151,13.167,13.151,13.167,100000.0
2007-07-20 04:36:00,13.083,13.083,13.083,13.083,50000.0
2007-07-20 04:39:00,13.171,13.221,13.108,13.202,450000.0
2007-07-20 04:41:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 04:43:00,13.179,13.22,13.112,13.206,450000.0
2007-07-20 04:46:00,13.134,13.219,13.134,13.219,100000.0
2007-07-20 04:47:00,13.114,13.23,13.114,13.151,350000.0
2007-07-20 04:48:00,13.167,13.201,13.095,13.201,450000.0
2007-07-20 04:56:00,13.161,13.202,13.082,13.202,450000.0
2007-07-20 04:58:00,13.159,13.22,13.089,13.185,450000.0
2007-07-20 05:00:00,13.165,13.199,13.093,13.199,450000.0
2007-07-20 05:09:00,13.158,13.193,13.078,13.193,450000.0
2007-07-20 05:10:00,13.194,13.194,13.103,13.103,100000.0
2007-07-20 05:11:00,13.144,13.162,13.144,13.147,150000.0
2007-07-20 05:18:00,13.162,13.196,13.09,13.196,450000.0
2007-07-20 05:22:00,13.168,13.211,13.102,13.196,450000.0
2007-07-20 05:28:00,13.171,13.217,13.106,13.202,450000.0
2007-07-20 05:29:00,13.16,13.16,13.16,13.16,50000.0
2007-07-20 05:32:00,13.167,13.209,13.103,13.2,450000.0
2007-07-20 05:36:00,13.162,13.204,13.093,13.187,450000.0
2007-07-20 05:38:00,13.159,13.219,13.087,13.19,600000.0
2007-07-20 05:39:00,13.157,13.182,13.09,13.18,500000.0
2007-07-20 05:41:00,13.213,13.219,13.134,13.134,200000.0
2007-07-20 05:42:00,13.136,13.201,13.135,13.135,150000.0
2007-07-20 05:43:00,13.114,13.13,13.114,13.13,100000.0
2007-07-20 05:44:00,13.232,13.232,13.107,13.226,500000.0
2007-07-20 05:45:00,13.109,13.125,13.109,13.125,100000.0
2007-07-20 05:49:00,13.186,13.193,13.157,13.157,250000.0
2007-07-20 05:50:00,13.161,13.24,13.129,13.129,300000.0
2007-07-20 05:55:00,13.187,13.228,13.187,13.228,100000.0
2007-07-20 05:57:00,13.225,13.226,13.106,13.226,500000.0
2007-07-20 06:00:00,13.228,13.229,13.109,13.229,500000.0
2007-07-20 06:02:00,13.131,13.173,13.105,13.173,250000.0
2007-07-20 06:03:00,13.118,13.216,13.088,13.216,300000.0
2007-07-20 06:07:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 06:10:00,13.166,13.166,13.154,13.154,100000.0
2007-07-20 06:11:00,13.118,13.118,13.118,13.118,50000.0
2007-07-20 06:12:00,13.135,13.169,13.063,13.169,450000.0
2007-07-20 06:13:00,13.135,13.135,13.063,13.063,100000.0
2007-07-20 06:15:00,13.084,13.084,13.084,13.084,50000.0
2007-07-20 06:16:00,13.097,13.097,13.092,13.092,100000.0
2007-07-20 06:17:00,13.124,13.124,13.085,13.085,100000.0
2007-07-20 06:18:00,13.131,13.131,13.12,13.12,100000.0
2007-07-20 06:19:00,13.114,13.114,13.076,13.084,150000.0
2007-07-20 06:20:00,13.17,13.17,13.084,13.114,250000.0
2007-07-20 06:21:00,13.088,13.12,13.088,13.12,100000.0
2007-07-20 06:22:00,13.118,13.131,13.063,13.063,400000.0
2007-07-20 06:26:00,13.201,13.201,13.063,13.201,300000.0
2007-07-20 06:28:00,13.135,13.169,13.063,13.169,450000.0
2007-07-20 06:30:00,13.11,13.222,13.11,13.222,250000.0
2007-07-20 06:31:00,13.193,13.239,13.097,13.097,250000.0
2007-07-20 06:32:00,13.16,13.228,13.127,13.203,300000.0
2007-07-20 06:33:00,13.216,13.218,13.104,13.12,350000.0
2007-07-20 06:34:00,13.215,13.215,13.215,13.215,50000.0
2007-07-20 06:35:00,13.081,13.215,13.081,13.215,200000.0
2007-07-20 06:36:00,13.097,13.191,13.071,13.191,400000.0
2007-07-20 06:38:00,13.205,13.205,13.205,13.205,50000.0
2007-07-20 06:39:00,13.088,13.207,13.088,13.207,400000.0
2007-07-20 06:40:00,13.213,13.214,13.094,13.214,500000.0
2007-07-20 06:41:00,13.216,13.216,13.072,13.072,250000.0
2007-07-20 06:43:00,13.073,13.212,13.073,13.11,450000.0
2007-07-20 06:44:00,13.073,13.073,13.073,13.073,50000.0
2007-07-20 06:45:00,13.211,13.211,13.176,13.176,100000.0
2007-07-20 06:46:00,13.201,13.201,13.146,13.146,100000.0
2007-07-20 06:47:00,13.203,13.205,13.115,13.205,300000.0
2007-07-20 06:48:00,13.16,13.215,13.083,13.12,300000.0
2007-07-20 06:49:00,13.142,13.223,13.137,13.195,400000.0
2007-07-20 06:50:00,13.218,13.218,13.081,13.116,450000.0
2007-07-20 06:51:00,13.143,13.245,13.143,13.245,100000.0
2007-07-20 06:52:00,13.187,13.234,13.124,13.22,450000.0
2007-07-20 06:53:00,13.177,13.2,13.096,13.096,200000.0
2007-07-20 06:54:00,13.165,13.165,13.093,13.093,100000.0
2007-07-20 06:55:00,13.149,13.149,13.149,13.149,50000.0
2007-07-20 06:56:00,13.122,13.234,13.122,13.149,400000.0
2007-07-20 06:57:00,13.152,13.219,13.152,13.219,100000.0
2007-07-20 06:58:00,13.213,13.213,13.118,13.118,100000.0
2007-07-20 07:01:00,13.184,13.236,13.115,13.2,450000.0
2007-07-20 07:02:00,13.186,13.191,13.095,13.174,550000.0
2007-07-20 07:03:00,13.187,13.187,13.187,13.187,50000.0
2007-07-20 07:04:00,13.228,13.228,13.199,13.199,100000.0
2007-07-20 07:05:00,13.229,13.229,13.206,13.206,200000.0
2007-07-20 07:07:00,13.182,13.216,13.11,13.216,450000.0
2007-07-20 07:08:00,13.204,13.248,13.156,13.163,350000.0
2007-07-20 07:09:00,13.156,13.216,13.128,13.165,400000.0
2007-07-20 07:10:00,13.217,13.247,13.217,13.247,100000.0
2007-07-20 07:11:00,13.191,13.226,13.117,13.208,450000.0
2007-07-20 07:12:00,13.214,13.222,13.161,13.185,350000.0
2007-07-20 07:16:00,13.239,13.239,13.067,13.134,550000.0
2007-07-20 07:18:00,13.145,13.24,13.094,13.237,400000.0
2007-07-20 07:20:00,13.11,13.182,13.11,13.182,100000.0
2007-07-20 07:22:00,13.093,13.225,13.093,13.116,300000.0
2007-07-20 07:26:00,13.231,13.254,13.11,13.24,450000.0
2007-07-20 07:27:00,13.228,13.228,13.091,13.15,350000.0
2007-07-20 07:29:00,13.22,13.225,13.093,13.093,250000.0
2007-07-20 07:30:00,13.199,13.22,13.135,13.22,250000.0
2007-07-20 07:31:00,13.191,13.191,13.156,13.156,150000.0
2007-07-20 07:32:00,13.224,13.229,13.153,13.229,250000.0
2007-07-20 07:33:00,13.151,13.212,13.111,13.111,400000.0
2007-07-20 07:34:00,13.249,13.249,13.103,13.187,300000.0
2007-07-20 07:35:00,13.173,13.173,13.173,13.173,50000.0
2007-07-20 07:36:00,13.147,13.208,13.114,13.199,500000.0
2007-07-20 07:37:00,13.189,13.189,13.121,13.121,100000.0
2007-07-20 07:38:00,13.232,13.232,13.134,13.134,300000.0
2007-07-20 07:39:00,13.135,13.208,13.135,13.208,100000.0
2007-07-20 07:40:00,13.194,13.255,13.167,13.188,200000.0
2007-07-20 07:43:00,13.208,13.208,13.208,13.208,50000.0
2007-07-20 07:44:00,13.15,13.15,13.15,13.15,50000.0
2007-07-20 07:45:00,13.196,13.211,13.114,13.189,450000.0
2007-07-20 07:46:00,13.148,13.152,13.088,13.096,350000.0
2007-07-20 07:47:00,13.214,13.219,13.126,13.126,300000.0
2007-07-20 07:48:00,13.227,13.227,13.227,13.227,50000.0
2007-07-20 07:49:00,13.135,13.242,13.111,13.195,350000.0
2007-07-20 07:50:00,13.161,13.231,13.108,13.145,700000.0
2007-07-20 07:51:00,13.214,13.239,13.156,13.156,150000.0
2007-07-20 07:52:00,13.148,13.227,13.148,13.227,100000.0
2007-07-20 07:53:00,13.21,13.232,13.187,13.187,150000.0
2007-07-20 07:54:00,13.221,13.221,13.114,13.114,100000.0
2007-07-20 07:55:00,13.181,13.186,13.102,13.173,350000.0
2007-07-20 07:56:00,13.209,13.211,13.126,13.211,350000.0
2007-07-20 07:57:00,13.199,13.243,13.083,13.186,300000.0
2007-07-20 07:58:00,13.137,13.201,13.087,13.201,350000.0
2007-07-20 07:59:00,13.109,13.109,13.109,13.109,50000.0
2007-07-20 08:00:00,13.201,13.221,13.109,13.216,550000.0
2007-07-20 08:01:00,13.149,13.256,13.121,13.121,350000.0
2007-07-20 08:02:00,13.191,13.227,13.148,13.149,300000.0
2007-07-20 08:03:00,13.231,13.231,13.149,13.149,100000.0
2007-07-20 08:04:00,13.205,13.236,13.118,13.118,350000.0
2007-07-20 08:05:00,13.222,13.222,13.089,13.212,350000.0
2007-07-20 08:06:00,13.181,13.181,13.181,13.181,50000.0
2007-07-20 08:08:00,13.107,13.152,13.107,13.118,150000.0
2007-07-20 08:09:00,13.217,13.233,13.104,13.108,250000.0
2007-07-20 08:10:00,13.112,13.199,13.087,13.139,250000.0
2007-07-20 08:11:00,13.196,13.226,13.106,13.106,350000.0
2007-07-20 08:12:00,13.17,13.224,13.091,13.196,350000.0
2007-07-20 08:13:00,13.114,13.114,13.098,13.098,100000.0
2007-07-20 08:14:00,13.199,13.199,13.199,13.199,50000.0
2007-07-20 08:15:00,13.209,13.209,13.122,13.122,150000.0
2007-07-20 08:16:00,13.211,13.225,13.161,13.225,150000.0
2007-07-20 08:17:00,13.207,13.271,13.145,13.153,350000.0
2007-07-20 08:18:00,13.206,13.248,13.15,13.248,350000.0
2007-07-20 08:19:00,13.114,13.211,13.091,13.108,400000.0
2007-07-20 08:20:00,13.242,13.242,13.115,13.203,150000.0
2007-07-20 08:21:00,13.239,13.239,13.221,13.221,100000.0
2007-07-20 08:22:00,13.168,13.234,13.168,13.234,200000.0
2007-07-20 08:23:00,13.233,13.254,13.11,13.136,300000.0
2007-07-20 08:24:00,13.182,13.182,13.168,13.168,100000.0
2007-07-20 08:25:00,13.173,13.173,13.158,13.158,100000.0
2007-07-20 08:26:00,13.245,13.245,13.206,13.206,100000.0
2007-07-20 08:27:00,13.196,13.201,13.096,13.149,400000.0
2007-07-20 08:28:00,13.19,13.19,13.18,13.18,100000.0
2007-07-20 08:29:00,13.114,13.199,13.091,13.17,350000.0
2007-07-20 08:30:00,13.098,13.221,13.091,13.108,600000.0
2007-07-20 08:31:00,13.218,13.218,13.098,13.098,350000.0
2007-07-20 08:33:00,13.191,13.242,13.186,13.242,150000.0
2007-07-20 08:34:00,13.247,13.247,13.154,13.224,400000.0
2007-07-20 08:35:00,13.136,13.244,13.099,13.099,550000.0
2007-07-20 08:36:00,13.238,13.238,13.143,13.143,350000.0
2007-07-20 08:37:00,13.188,13.231,13.188,13.231,100000.0
2007-07-20 08:38:00,13.164,13.233,13.13,13.151,400000.0
2007-07-20 08:39:00,13.156,13.175,13.126,13.153,400000.0
2007-07-20 08:40:00,13.196,13.281,13.193,13.197,450000.0
2007-07-20 08:43:00,13.206,13.206,13.103,13.124,300000.0
2007-07-20 08:44:00,13.192,13.243,13.186,13.234,350000.0
2007-07-20 08:45:00,13.212,13.233,13.158,13.198,350000.0
2007-07-20 08:46:00,13.168,13.239,13.111,13.121,450000.0
2007-07-20 08:47:00,13.231,13.231,13.168,13.168,100000.0
2007-07-20 08:48:00,13.106,13.175,13.106,13.149,450000.0
2007-07-20 08:49:00,13.168,13.259,13.163,13.237,550000.0
2007-07-20 08:50:00,13.182,13.273,13.182,13.259,350000.0
2007-07-20 08:53:00,13.204,13.241,13.13,13.219,450000.0
2007-07-20 08:54:00,13.172,13.206,13.167,13.206,150000.0
2007-07-20 08:55:00,13.241,13.267,13.158,13.18,350000.0
2007-07-20 08:59:00,13.112,13.229,13.089,13.184,400000.0
2007-07-20 09:00:00,13.243,13.243,13.09,13.193,550000.0
2007-07-20 09:02:00,13.224,13.254,13.135,13.236,600000.0
2007-07-20 09:03:00,13.219,13.258,13.138,13.184,350000.0
2007-07-20 09:04:00,13.214,13.264,13.161,13.161,400000.0
2007-07-20 09:05:00,13.246,13.246,13.112,13.231,350000.0
2007-07-20 09:06:00,13.179,13.256,13.179,13.193,350000.0
2007-07-20 09:07:00,13.243,13.251,13.126,13.214,400000.0
2007-07-20 09:08:00,13.168,13.233,13.138,13.169,500000.0
2007-07-20 09:09:00,13.182,13.302,13.154,13.225,650000.0
2007-07-20 09:10:00,13.157,13.157,13.157,13.157,50000.0
2007-07-20 09:11:00,13.26,13.26,13.219,13.257,250000.0
2007-07-20 09:12:00,13.171,13.261,13.165,13.207,350000.0
2007-07-20 09:13:00,13.182,13.182,13.101,13.162,250000.0
2007-07-20 09:14:00,13.164,13.225,13.164,13.225,200000.0
2007-07-20 09:15:00,13.183,13.237,13.139,13.191,350000.0
2007-07-20 09:17:00,13.201,13.254,13.163,13.203,400000.0
2007-07-20 09:18:00,13.087,13.188,13.065,13.179,650000.0
2007-07-20 09:19:00,13.212,13.212,13.087,13.114,600000.0
2007-07-20 09:20:00,13.251,13.251,13.122,13.122,250000.0
2007-07-20 09:21:00,13.2,13.258,13.14,13.258,550000.0
2007-07-20 09:22:00,13.223,13.24,13.166,13.24,250000.0
2007-07-20 09:23:00,13.17,13.268,13.131,13.234,450000.0
2007-07-20 09:24:00,13.132,13.209,13.132,13.185,400000.0
2007-07-20 09:25:00,13.258,13.265,13.176,13.176,300000.0
2007-07-20 09:26:00,13.14,13.26,13.113,13.26,350000.0
2007-07-20 09:27:00,13.241,13.262,13.143,13.143,250000.0
2007-07-20 09:28:00,13.205,13.244,13.124,13.244,450000.0
2007-07-20 09:29:00,13.247,13.291,13.184,13.276,500000.0
2007-07-20 09:30:00,13.149,13.249,13.111,13.157,400000.0
2007-07-20 09:31:00,13.158,13.289,13.143,13.214,500000.0
2007-07-20 09:32:00,13.154,13.253,13.11,13.253,400000.0
2007-07-20 09:33:00,13.139,13.242,13.139,13.192,500000.0
2007-07-20 09:34:00,13.175,13.225,13.138,13.168,400000.0
2007-07-20 09:35:00,13.147,13.231,13.142,13.142,250000.0
2007-07-20 09:36:00,13.181,13.25,13.118,13.118,500000.0
2007-07-20 09:37:00,13.239,13.242,13.104,13.124,350000.0
2007-07-20 09:38:00,13.186,13.221,13.129,13.194,250000.0
2007-07-20 09:39:00,13.264,13.274,13.136,13.255,500000.0
2007-07-20 09:40:00,13.135,13.283,13.122,13.122,550000.0
2007-07-20 09:41:00,13.155,13.242,13.155,13.203,300000.0
2007-07-20 09:42:00,13.208,13.226,13.131,13.226,400000.0
2007-07-20 09:43:00,13.136,13.23,13.093,13.207,350000.0
2007-07-20 09:44:00,13.158,13.268,13.138,13.19,350000.0
2007-07-20 09:45:00,13.262,13.262,13.142,13.232,500000.0
2007-07-20 09:46:00,13.139,13.251,13.139,13.199,350000.0
2007-07-20 09:47:00,13.176,13.247,13.166,13.179,400000.0
2007-07-20 09:48:00,13.262,13.262,13.105,13.158,450000.0
2007-07-20 09:49:00,13.128,13.246,13.108,13.121,400000.0
2007-07-20 09:50:00,13.17,13.259,13.129,13.134,500000.0
2007-07-20 09:51:00,13.264,13.279,13.204,13.204,400000.0
2007-07-20 09:52:00,13.249,13.249,13.113,13.205,250000.0
2007-07-20 09:53:00,13.111,13.27,13.111,13.18,250000.0
2007-07-20 09:54:00,13.269,13.283,13.145,13.243,350000.0
2007-07-20 09:55:00,13.22,13.26,13.124,13.26,300000.0
2007-07-20 09:56:00,13.179,13.278,13.153,13.272,400000.0
2007-07-20 09:57:00,13.225,13.269,13.128,13.212,550000.0
2007-07-20 09:58:00,13.145,13.244,13.139,13.201,400000.0
2007-07-20 09:59:00,13.186,13.274,13.115,13.274,450000.0
2007-07-20 10:00:00,13.271,13.271,13.162,13.271,550000.0
2007-07-20 10:01:00,13.235,13.277,13.128,13.249,500000.0
2007-07-20 10:02:00,13.251,13.267,13.162,13.201,450000.0
2007-07-20 10:03:00,13.143,13.299,13.139,13.259,550000.0
2007-07-20 10:04:00,13.297,13.297,13.153,13.153,400000.0
2007-07-20 10:05:00,13.162,13.256,13.162,13.256,250000.0
2007-07-20 10:06:00,13.224,13.275,13.173,13.274,450000.0
2007-07-20 10:08:00,13.193,13.264,13.151,13.151,650000.0
2007-07-20 10:09:00,13.137,13.253,13.111,13.246,300000.0
2007-07-20 10:10:00,13.255,13.294,13.18,13.272,550000.0
2007-07-20 10:11:00,13.175,13.271,13.124,13.271,250000.0
2007-07-20 10:12:00,13.273,13.273,13.123,13.266,400000.0
2007-07-20 10:13:00,13.163,13.196,13.163,13.196,100000.0
2007-07-20 10:14:00,13.218,13.269,13.157,13.164,400000.0
2007-07-20 10:15:00,13.281,13.281,13.157,13.242,350000.0
2007-07-20 10:16:00,13.139,13.282,13.139,13.25,400000.0
2007-07-20 10:17:00,13.111,13.255,13.111,13.247,400000.0
2007-07-20 10:18:00,13.137,13.292,13.137,13.261,450000.0
2007-07-20 10:19:00,13.184,13.268,13.142,13.268,400000.0
2007-07-20 10:20:00,13.161,13.197,13.121,13.121,550000.0
2007-07-20 10:21:00,13.12,13.23,13.104,13.229,550000.0
2007-07-20 10:22:00,13.116,13.228,13.116,13.129,250000.0
2007-07-20 10:23:00,13.232,13.246,13.145,13.246,200000.0
2007-07-20 10:24:00,13.256,13.304,13.129,13.304,900000.0
2007-07-20 10:25:00,13.146,13.267,13.12,13.213,700000.0
2007-07-20 10:26:00,13.256,13.256,13.163,13.163,250000.0
2007-07-20 10:27:00,13.23,13.257,13.153,13.257,450000.0
2007-07-20 10:28:00,13.243,13.243,13.088,13.131,400000.0
2007-07-20 10:29:00,13.244,13.26,13.091,13.191,900000.0
2007-07-20 10:30:00,13.218,13.226,13.107,13.143,400000.0
2007-07-20 10:31:00,13.109,13.201,13.109,13.151,350000.0
2007-07-20 10:32:00,13.158,13.214,13.089,13.214,700000.0
2007-07-20 10:33:00,13.237,13.237,13.13,13.231,350000.0
2007-07-20 10:34:00,13.231,13.231,13.077,13.184,500000.0
2007-07-20 10:35:00,13.11,13.251,13.099,13.181,400000.0
2007-07-20 10:36:00,13.245,13.245,13.082,13.229,450000.0
2007-07-20 10:37:00,13.205,13.205,13.099,13.203,250000.0
2007-07-20 10:38:00,13.107,13.247,13.107,13.219,400000.0
2007-07-20 10:39:00,13.194,13.194,13.058,13.065,650000.0
2007-07-20 10:40:00,13.236,13.247,13.124,13.23,550000.0
2007-07-20 10:41:00,13.212,13.243,13.129,13.129,350000.0
2007-07-20 10:42:00,13.176,13.226,13.064,13.198,750000.0
2007-07-20 10:43:00,13.113,13.249,13.113,13.182,450000.0
2007-07-20 10:44:00,13.195,13.227,13.109,13.196,900000.0
2007-07-20 10:45:00,13.188,13.241,13.093,13.169,350000.0
2007-07-20 10:46:00,13.168,13.214,13.155,13.214,350000.0
2007-07-20 10:47:00,13.186,13.223,13.086,13.086,350000.0
2007-07-20 10:48:00,13.153,13.252,13.128,13.237,450000.0
2007-07-20 10:49:00,13.231,13.231,13.104,13.107,600000.0
2007-07-20 10:50:00,13.19,13.276,13.112,13.115,800000.0
2007-07-20 10:51:00,13.186,13.223,13.088,13.206,550000.0
2007-07-20 10:52:00,13.184,13.219,13.068,13.182,950000.0
2007-07-20 10:53:00,13.161,13.213,13.076,13.128,500000.0
2007-07-20 10:54:00,13.189,13.232,13.121,13.14,700000.0
2007-07-20 10:55:00,13.205,13.229,13.105,13.135,800000.0
2007-07-20 10:56:00,13.165,13.25,13.09,13.22,400000.0
2007-07-20 10:57:00,13.176,13.226,13.09,13.206,450000.0
2007-07-20 10:58:00,13.131,13.22,13.078,13.166,350000.0
2007-07-20 10:59:00,13.211,13.243,13.102,13.102,450000.0
2007-07-20 11:00:00,13.202,13.294,13.141,13.141,350000.0
2007-07-20 11:01:00,13.121,13.264,13.121,13.188,250000.0
2007-07-20 11:02:00,13.247,13.253,13.112,13.182,400000.0
2007-07-20 11:03:00,13.154,13.291,13.128,13.144,550000.0
2007-07-20 11:04:00,13.234,13.234,13.129,13.229,400000.0
2007-07-20 11:05:00,13.098,13.256,13.098,13.131,550000.0
2007-07-20 11:07:00,13.197,13.234,13.132,13.231,450000.0
2007-07-20 11:08:00,13.158,13.264,13.156,13.253,300000.0
2007-07-20 11:09:00,13.239,13.239,13.125,13.221,500000.0
2007-07-20 11:10:00,13.121,13.233,13.121,13.169,400000.0
2007-07-20 11:11:00,13.233,13.238,13.112,13.218,350000.0
2007-07-20 11:12:00,13.234,13.254,13.099,13.132,500000.0
2007-07-20 11:13:00,13.233,13.269,13.138,13.245,500000.0
2007-07-20 11:14:00,13.148,13.246,13.12,13.246,400000.0
2007-07-20 11:15:00,13.121,13.233,13.121,13.183,150000.0
2007-07-20 11:16:00,13.216,13.216,13.105,13.2,350000.0
2007-07-20 11:17:00,13.26,13.26,13.148,13.148,100000.0
2007-07-20 11:18:00,13.144,13.197,13.141,13.17,350000.0
2007-07-20 11:21:00,13.24,13.24,13.115,13.206,450000.0
2007-07-20 11:22:00,13.226,13.234,13.088,13.118,400000.0
2007-07-20 11:24:00,13.203,13.291,13.129,13.242,550000.0
2007-07-20 11:25:00,13.121,13.224,13.119,13.121,550000.0
2007-07-20 11:27:00,13.158,13.267,13.158,13.267,500000.0
2007-07-20 11:28:00,13.113,13.193,13.091,13.187,350000.0
2007-07-20 11:29:00,13.129,13.217,13.109,13.139,500000.0
2007-07-20 11:30:00,13.238,13.264,13.147,13.147,500000.0
2007-07-20 11:31:00,13.161,13.231,13.131,13.208,250000.0
2007-07-20 11:32:00,13.21,13.214,13.11,13.144,450000.0
2007-07-20 11:33:00,13.137,13.271,13.137,13.214,350000.0
2007-07-20 11:34:00,13.236,13.236,13.106,13.192,400000.0
2007-07-20 11:35:00,13.203,13.248,13.112,13.175,450000.0
2007-07-20 11:36:00,13.155,13.297,13.155,13.253,400000.0
2007-07-20 11:37:00,13.126,13.223,13.078,13.187,400000.0
2007-07-20 11:38:00,13.25,13.259,13.136,13.259,400000.0
2007-07-20 11:39:00,13.185,13.243,13.137,13.153,350000.0
2007-07-20 11:40:00,13.183,13.247,13.141,13.211,400000.0
2007-07-20 11:41:00,13.114,13.216,13.114,13.173,350000.0
2007-07-20 11:42:00,13.155,13.244,13.088,13.244,500000.0
2007-07-20 11:43:00,13.253,13.253,13.142,13.252,350000.0
2007-07-20 11:44:00,13.264,13.264,13.129,13.232,450000.0
2007-07-20 11:45:00,13.157,13.223,13.129,13.223,550000.0
2007-07-20 11:46:00,13.229,13.261,13.14,13.168,400000.0
2007-07-20 11:47:00,13.208,13.252,13.109,13.222,500000.0
2007-07-20 11:48:00,13.207,13.242,13.145,13.218,400000.0
2007-07-20 11:49:00,13.235,13.247,13.108,13.191,350000.0
2007-07-20 11:50:00,13.213,13.265,13.142,13.265,350000.0
2007-07-20 11:52:00,13.135,13.257,13.085,13.257,450000.0
2007-07-20 11:53:00,13.156,13.287,13.156,13.196,400000.0
2007-07-20 11:54:00,13.214,13.272,13.165,13.226,550000.0
2007-07-20 11:55:00,13.225,13.28,13.151,13.268,350000.0
2007-07-20 11:56:00,13.194,13.275,13.194,13.204,350000.0
2007-07-20 11:57:00,13.253,13.256,13.124,13.227,450000.0
2007-07-20 11:58:00,13.165,13.278,13.162,13.278,350000.0
2007-07-20 11:59:00,13.244,13.285,13.148,13.177,450000.0
2007-07-20 12:00:00,13.2,13.221,13.105,13.105,350000.0
2007-07-20 12:01:00,13.246,13.246,13.123,13.166,500000.0
2007-07-20 12:02:00,13.249,13.256,13.213,13.243,350000.0
2007-07-20 12:05:00,13.2,13.229,13.101,13.144,350000.0
2007-07-20 12:06:00,13.212,13.226,13.157,13.226,350000.0
2007-07-20 12:07:00,13.253,13.253,13.105,13.23,450000.0
2007-07-20 12:08:00,13.211,13.248,13.109,13.248,450000.0
2007-07-20 12:09:00,13.104,13.165,13.095,13.137,350000.0
2007-07-20 12:10:00,13.231,13.257,13.164,13.203,400000.0
2007-07-20 12:11:00,13.157,13.303,13.147,13.25,500000.0
2007-07-20 12:12:00,13.094,13.231,13.094,13.117,350000.0
2007-07-20 12:13:00,13.132,13.22,13.078,13.202,550000.0
2007-07-20 12:14:00,13.211,13.233,13.093,13.228,400000.0
2007-07-20 12:15:00,13.142,13.215,13.098,13.133,400000.0
2007-07-20 12:16:00,13.198,13.201,13.087,13.139,400000.0
2007-07-20 12:17:00,13.218,13.253,13.2,13.224,400000.0
2007-07-20 12:18:00,13.206,13.206,13.082,13.098,450000.0
2007-07-20 12:19:00,13.174,13.235,13.107,13.135,450000.0
2007-07-20 12:20:00,13.178,13.287,13.125,13.176,500000.0
2007-07-20 12:22:00,13.097,13.205,13.062,13.11,450000.0
2007-07-20 12:23:00,13.162,13.285,13.115,13.115,400000.0
2007-07-20 12:24:00,13.233,13.233,13.09,13.204,600000.0
2007-07-20 12:25:00,13.228,13.23,13.085,13.143,500000.0
2007-07-20 12:26:00,13.191,13.191,13.076,13.153,450000.0
2007-07-20 12:27:00,13.204,13.22,13.097,13.216,550000.0
2007-07-20 12:28:00,13.114,13.228,13.114,13.154,250000.0
2007-07-20 12:29:00,13.219,13.259,13.173,13.248,450000.0
2007-07-20 12:30:00,13.23,13.278,13.159,13.235,500000.0
2007-07-20 12:31:00,13.223,13.233,13.167,13.222,350000.0
2007-07-20 12:32:00,13.195,13.227,13.142,13.209,400000.0
2007-07-20 12:33:00,13.215,13.215,13.121,13.121,350000.0
2007-07-20 12:34:00,13.222,13.222,13.156,13.204,350000.0
2007-07-20 12:35:00,13.218,13.282,13.174,13.197,450000.0
2007-07-20 12:36:00,13.274,13.274,13.123,13.234,350000.0
2007-07-20 12:37:00,13.156,13.255,13.118,13.203,550000.0
2007-07-20 12:38:00,13.217,13.247,13.096,13.164,450000.0
2007-07-20 12:39:00,13.231,13.264,13.12,13.217,450000.0
2007-07-20 12:40:00,13.197,13.258,13.13,13.16,450000.0
2007-07-20 12:41:00,13.232,13.269,13.152,13.267,450000.0
2007-07-20 12:42:00,13.096,13.244,13.085,13.213,550000.0
2007-07-20 12:43:00,13.208,13.259,13.156,13.169,500000.0
2007-07-20 12:44:00,13.2,13.23,13.074,13.088,450000.0
2007-07-20 12:45:00,13.18,13.237,13.11,13.173,400000.0
2007-07-20 12:46:00,13.158,13.316,13.152,13.152,500000.0
2007-07-20 12:47:00,13.189,13.258,13.084,13.127,450000.0
2007-07-20 12:48:00,13.147,13.242,13.082,13.216,550000.0
2007-07-20 12:49:00,13.195,13.29,13.172,13.174,450000.0
2007-07-20 12:50:00,13.159,13.249,13.159,13.208,400000.0
2007-07-20 12:51:00,13.19,13.24,13.129,13.145,450000.0
2007-07-20 12:52:00,13.195,13.268,13.161,13.219,500000.0
2007-07-20 12:53:00,13.158,13.257,13.158,13.246,500000.0
2007-07-20 12:54:00,13.233,13.233,13.117,13.169,450000.0
2007-07-20 12:55:00,13.131,13.253,13.131,13.179,350000.0
2007-07-20 12:56:00,13.224,13.264,13.144,13.155,450000.0
2007-07-20 12:57:00,13.182,13.209,13.083,13.083,400000.0
2007-07-20 12:58:00,13.243,13.286,13.186,13.263,450000.0
2007-07-20 12:59:00,13.213,13.264,13.17,13.261,450000.0
2007-07-20 13:00:00,13.251,13.269,13.159,13.218,550000.0
2007-07-20 13:01:00,13.129,13.217,13.097,13.19,400000.0
2007-07-20 13:02:00,13.136,13.227,13.131,13.172,400000.0
2007-07-20 13:03:00,13.164,13.254,13.127,13.127,450000.0
2007-07-20 13:04:00,13.173,13.244,13.117,13.126,450000.0
2007-07-20 13:05:00,13.178,13.313,13.167,13.167,350000.0
2007-07-20 13:06:00,13.269,13.269,13.107,13.219,450000.0
2007-07-20 13:07:00,13.222,13.283,13.132,13.224,400000.0
2007-07-20 13:08:00,13.202,13.298,13.181,13.181,400000.0
2007-07-20 13:09:00,13.263,13.263,13.094,13.133,450000.0
2007-07-20 13:10:00,13.196,13.248,13.113,13.136,500000.0
2007-07-20 13:11:00,13.147,13.233,13.141,13.225,400000.0
2007-07-20 13:12:00,13.271,13.305,13.179,13.179,550000.0
2007-07-20 13:13:00,13.284,13.288,13.176,13.261,450000.0
2007-07-20 13:14:00,13.147,13.284,13.147,13.243,350000.0
2007-07-20 13:15:00,13.17,13.254,13.11,13.208,400000.0
2007-07-20 13:16:00,13.257,13.257,13.149,13.248,350000.0
2007-07-20 13:17:00,13.255,13.261,13.137,13.261,450000.0
2007-07-20 13:18:00,13.258,13.258,13.191,13.191,150000.0
2007-07-20 13:19:00,13.207,13.288,13.162,13.172,400000.0
2007-07-20 13:21:00,13.101,13.219,13.101,13.103,350000.0
2007-07-20 13:22:00,13.108,13.206,13.108,13.131,350000.0
2007-07-20 13:23:00,13.175,13.271,13.175,13.253,250000.0
2007-07-20 13:24:00,13.198,13.277,13.159,13.277,400000.0
2007-07-20 13:25:00,13.262,13.282,13.183,13.282,350000.0
2007-07-20 13:26:00,13.254,13.273,13.178,13.269,500000.0
2007-07-20 13:27:00,13.18,13.272,13.18,13.226,500000.0
2007-07-20 13:28:00,13.216,13.277,13.133,13.196,400000.0
2007-07-20 13:29:00,13.255,13.255,13.093,13.201,350000.0
2007-07-20 13:30:00,13.135,13.258,13.135,13.167,550000.0
2007-07-20 13:31:00,13.114,13.216,13.114,13.216,450000.0
2007-07-20 13:32:00,13.158,13.243,13.108,13.108,500000.0
2007-07-20 13:33:00,13.146,13.199,13.113,13.151,300000.0
2007-07-20 13:34:00,13.089,13.261,13.089,13.144,350000.0
2007-07-20 13:35:00,13.197,13.303,13.155,13.248,550000.0
2007-07-20 13:36:00,13.222,13.3,13.15,13.243,450000.0
2007-07-20 13:37:00,13.139,13.218,13.133,13.218,350000.0
2007-07-20 13:38:00,13.205,13.274,13.162,13.274,400000.0
2007-07-20 13:39:00,13.202,13.241,13.127,13.213,500000.0
2007-07-20 13:40:00,13.206,13.251,13.129,13.251,350000.0
2007-07-20 13:41:00,13.249,13.25,13.148,13.185,350000.0
2007-07-20 13:42:00,13.244,13.244,13.15,13.204,350000.0
2007-07-20 13:43:00,13.244,13.273,13.138,13.24,500000.0
2007-07-20 13:44:00,13.131,13.258,13.1,13.177,350000.0
2007-07-20 13:45:00,13.171,13.283,13.156,13.237,400000.0
2007-07-20 13:46:00,13.159,13.251,13.129,13.19,450000.0
2007-07-20 13:47:00,13.238,13.265,13.173,13.176,500000.0
2007-07-20 13:48:00,13.222,13.244,13.135,13.195,250000.0
2007-07-20 13:49:00,13.102,13.246,13.102,13.228,350000.0
2007-07-20 13:50:00,13.186,13.202,13.135,13.143,450000.0
2007-07-20 13:51:00,13.268,13.274,13.168,13.168,350000.0
2007-07-20 13:52:00,13.242,13.253,13.126,13.245,350000.0
2007-07-20 13:53:00,13.139,13.273,13.092,13.189,450000.0
2007-07-20 13:54:00,13.222,13.273,13.163,13.267,400000.0
2007-07-20 13:55:00,13.221,13.244,13.161,13.192,350000.0
2007-07-20 13:56:00,13.158,13.251,13.095,13.22,400000.0
2007-07-20 13:57:00,13.213,13.283,13.167,13.167,400000.0
2007-07-20 13:58:00,13.157,13.268,13.157,13.268,350000.0
2007-07-20 13:59:00,13.157,13.262,13.094,13.262,450000.0
2007-07-20 14:00:00,13.219,13.24,13.117,13.186,350000.0
2007-07-20 14:01:00,13.217,13.245,13.169,13.234,300000.0
2007-07-20 14:02:00,13.259,13.259,13.184,13.214,350000.0
2007-07-20 14:03:00,13.213,13.228,13.126,13.228,350000.0
2007-07-20 14:04:00,13.166,13.261,13.166,13.253,350000.0
2007-07-20 14:05:00,13.255,13.258,13.116,13.174,400000.0
2007-07-20 14:06:00,13.151,13.271,13.138,13.239,350000.0
2007-07-20 14:07:00,13.238,13.272,13.135,13.241,400000.0
2007-07-20 14:08:00,13.204,13.274,13.155,13.206,400000.0
2007-07-20 14:09:00,13.145,13.309,13.145,13.196,550000.0
2007-07-20 14:10:00,13.167,13.262,13.167,13.208,350000.0
2007-07-20 14:11:00,13.22,13.22,13.145,13.145,100000.0
2007-07-20 14:12:00,13.281,13.285,13.232,13.285,450000.0
2007-07-20 14:13:00,13.248,13.248,13.163,13.188,350000.0
2007-07-20 14:14:00,13.199,13.341,13.188,13.25,500000.0
2007-07-20 14:15:00,13.149,13.302,13.149,13.302,500000.0
2007-07-20 14:16:00,13.174,13.265,13.139,13.232,450000.0
2007-07-20 14:17:00,13.263,13.273,13.194,13.224,450000.0
2007-07-20 14:18:00,13.256,13.295,13.189,13.28,300000.0
2007-07-20 14:19:00,13.285,13.307,13.142,13.29,500000.0
2007-07-20 14:20:00,13.2,13.339,13.2,13.238,350000.0
2007-07-20 14:21:00,13.321,13.358,13.203,13.33,400000.0
2007-07-20 14:22:00,13.275,13.313,13.156,13.313,450000.0
2007-07-20 14:23:00,13.235,13.319,13.235,13.264,400000.0
2007-07-20 14:24:00,13.336,13.34,13.244,13.33,400000.0
2007-07-20 14:25:00,13.305,13.347,13.244,13.347,450000.0
2007-07-20 14:26:00,13.283,13.35,13.223,13.282,350000.0
2007-07-20 14:27:00,13.302,13.315,13.231,13.314,400000.0
2007-07-20 14:28:00,13.264,13.344,13.24,13.31,400000.0
2007-07-20 14:29:00,13.342,13.355,13.206,13.206,450000.0
2007-07-20 14:30:00,13.341,13.347,13.222,13.339,400000.0
2007-07-20 14:31:00,13.245,13.337,13.234,13.337,400000.0
2007-07-20 14:32:00,13.261,13.372,13.261,13.353,400000.0
2007-07-20 14:33:00,13.296,13.354,13.256,13.354,400000.0
2007-07-20 14:34:00,13.311,13.345,13.213,13.213,250000.0
2007-07-20 14:35:00,13.311,13.346,13.273,13.278,350000.0
2007-07-20 14:36:00,13.234,13.346,13.202,13.326,450000.0
2007-07-20 14:37:00,13.247,13.337,13.173,13.337,550000.0
2007-07-20 14:38:00,13.292,13.338,13.257,13.338,450000.0
2007-07-20 14:39:00,13.296,13.321,13.198,13.321,550000.0
2007-07-20 14:40:00,13.338,13.338,13.183,13.282,550000.0
2007-07-20 14:41:00,13.242,13.301,13.187,13.301,350000.0
2007-07-20 14:42:00,13.194,13.309,13.179,13.272,400000.0
2007-07-20 14:43:00,13.291,13.298,13.167,13.295,500000.0
2007-07-20 14:44:00,13.224,13.309,13.202,13.303,450000.0
2007-07-20 14:45:00,13.293,13.32,13.248,13.303,400000.0
2007-07-20 14:46:00,13.306,13.333,13.248,13.251,350000.0
2007-07-20 14:47:00,13.269,13.285,13.15,13.285,350000.0
2007-07-20 14:48:00,13.29,13.357,13.236,13.328,400000.0
2007-07-20 14:49:00,13.325,13.325,13.183,13.184,500000.0
2007-07-20 14:50:00,13.206,13.329,13.201,13.3,400000.0
2007-07-20 14:51:00,13.304,13.329,13.215,13.276,350000.0
2007-07-20 14:52:00,13.314,13.314,13.211,13.227,450000.0
2007-07-20 14:53:00,13.219,13.293,13.19,13.239,400000.0
2007-07-20 14:54:00,13.198,13.338,13.192,13.299,550000.0
2007-07-20 14:55:00,13.241,13.251,13.14,13.14,450000.0
2007-07-20 14:56:00,13.259,13.284,13.143,13.274,550000.0
2007-07-20 14:57:00,13.279,13.304,13.201,13.226,350000.0
2007-07-20 14:58:00,13.202,13.267,13.172,13.235,400000.0
2007-07-20 14:59:00,13.226,13.309,13.184,13.309,550000.0
2007-07-20 15:00:00,13.26,13.336,13.22,13.225,350000.0
2007-07-20 15:01:00,13.251,13.307,13.176,13.245,450000.0
2007-07-20 15:02:00,13.214,13.32,13.193,13.263,450000.0
2007-07-20 15:03:00,13.307,13.331,13.175,13.331,500000.0
2007-07-20 15:04:00,13.311,13.389,13.226,13.273,450000.0
2007-07-20 15:05:00,13.293,13.309,13.227,13.227,300000.0
2007-07-20 15:06:00,13.303,13.304,13.266,13.266,400000.0
2007-07-20 15:07:00,13.218,13.335,13.211,13.3,350000.0
2007-07-20 15:08:00,13.224,13.324,13.211,13.232,350000.0
2007-07-20 15:09:00,13.31,13.352,13.223,13.225,450000.0
2007-07-20 15:10:00,13.208,13.333,13.186,13.219,400000.0
2007-07-20 15:11:00,13.215,13.318,13.181,13.186,400000.0
2007-07-20 15:12:00,13.222,13.296,13.187,13.296,350000.0
2007-07-20 15:13:00,13.282,13.328,13.228,13.324,400000.0
2007-07-20 15:14:00,13.281,13.295,13.173,13.178,450000.0
2007-07-20 15:15:00,13.267,13.267,13.1,13.18,400000.0
2007-07-20 15:16:00,13.163,13.301,13.163,13.278,350000.0
2007-07-20 15:17:00,13.177,13.286,13.151,13.194,250000.0
2007-07-20 15:18:00,13.249,13.291,13.179,13.291,300000.0
2007-07-20 15:19:00,13.236,13.302,13.221,13.269,350000.0
2007-07-20 15:20:00,13.231,13.281,13.179,13.183,550000.0
2007-07-20 15:21:00,13.218,13.277,13.206,13.25,400000.0
2007-07-20 15:22:00,13.263,13.263,13.141,13.205,400000.0
2007-07-20 15:23:00,13.169,13.264,13.169,13.264,400000.0
2007-07-20 15:24:00,13.256,13.293,13.174,13.29,500000.0
2007-07-20 15:25:00,13.298,13.298,13.185,13.233,350000.0
2007-07-20 15:26:00,13.206,13.278,13.181,13.187,550000.0
2007-07-20 15:27:00,13.201,13.315,13.185,13.225,350000.0
2007-07-20 15:28:00,13.207,13.309,13.2,13.234,350000.0
2007-07-20 15:29:00,13.284,13.284,13.183,13.219,400000.0
2007-07-20 15:30:00,13.254,13.283,13.154,13.213,450000.0
2007-07-20 15:31:00,13.213,13.304,13.187,13.212,500000.0
2007-07-20 15:32:00,13.298,13.298,13.119,13.243,500000.0
2007-07-20 15:33:00,13.256,13.256,13.145,13.25,400000.0
2007-07-20 15:34:00,13.218,13.302,13.218,13.281,450000.0
2007-07-20 15:35:00,13.277,13.383,13.186,13.257,500000.0
2007-07-20 15:36:00,13.274,13.329,13.211,13.329,550000.0
2007-07-20 15:37:00,13.252,13.303,13.172,13.22,450000.0
2007-07-20 15:38:00,13.248,13.347,13.248,13.25,450000.0
2007-07-20 15:39:00,13.235,13.32,13.235,13.32,350000.0
2007-07-20 15:40:00,13.22,13.338,13.22,13.234,450000.0
2007-07-20 15:41:00,13.209,13.332,13.209,13.302,400000.0
2007-07-20 15:42:00,13.309,13.309,13.219,13.241,350000.0
2007-07-20 15:43:00,13.281,13.311,13.209,13.26,450000.0
2007-07-20 15:44:00,13.319,13.347,13.239,13.329,350000.0
2007-07-20 15:45:00,13.328,13.33,13.221,13.225,400000.0
2007-07-20 15:46:00,13.328,13.328,13.22,13.323,350000.0
2007-07-20 15:47:00,13.315,13.369,13.206,13.217,550000.0
2007-07-20 15:48:00,13.221,13.324,13.211,13.22,350000.0
2007-07-20 15:49:00,13.308,13.35,13.251,13.35,350000.0
2007-07-20 15:50:00,13.351,13.355,13.238,13.28,550000.0
2007-07-20 15:51:00,13.329,13.338,13.211,13.318,550000.0
2007-07-20 15:52:00,13.232,13.384,13.221,13.246,350000.0
2007-07-20 15:53:00,13.324,13.347,13.23,13.316,500000.0
2007-07-20 15:54:00,13.315,13.359,13.229,13.354,400000.0
2007-07-20 15:55:00,13.243,13.36,13.234,13.343,500000.0
2007-07-20 15:56:00,13.223,13.36,13.223,13.3,450000.0
2007-07-20 15:57:00,13.306,13.344,13.262,13.299,450000.0
2007-07-20 15:58:00,13.266,13.338,13.24,13.263,500000.0
2007-07-20 15:59:00,13.369,13.416,13.29,13.307,450000.0
2007-07-20 16:00:00,13.339,13.403,13.23,13.342,500000.0
2007-07-20 16:01:00,13.31,13.349,13.238,13.238,450000.0
2007-07-20 16:02:00,13.264,13.394,13.253,13.317,550000.0
2007-07-20 16:03:00,13.279,13.358,13.204,13.306,400000.0
2007-07-20 16:04:00,13.203,13.359,13.203,13.315,550000.0
2007-07-20 16:05:00,13.327,13.327,13.191,13.289,350000.0
2007-07-20 16:06:00,13.278,13.342,13.21,13.342,500000.0
2007-07-20 16:07:00,13.252,13.324,13.247,13.247,500000.0
2007-07-20 16:08:00,13.215,13.341,13.215,13.262,550000.0
2007-07-20 16:09:00,13.231,13.345,13.206,13.345,350000.0
2007-07-20 16:10:00,13.25,13.338,13.206,13.338,350000.0
2007-07-20 16:11:00,13.304,13.304,13.208,13.209,250000.0
2007-07-20 16:12:00,13.223,13.324,13.206,13.324,400000.0
2007-07-20 16:13:00,13.246,13.346,13.246,13.346,450000.0
2007-07-20 16:14:00,13.339,13.339,13.188,13.255,500000.0
2007-07-20 16:15:00,13.322,13.349,13.192,13.293,400000.0
2007-07-20 16:16:00,13.281,13.345,13.227,13.305,550000.0
2007-07-20 16:17:00,13.324,13.337,13.213,13.213,350000.0
2007-07-20 16:18:00,13.36,13.36,13.226,13.3,400000.0
2007-07-20 16:19:00,13.253,13.367,13.253,13.367,500000.0
2007-07-20 16:20:00,13.347,13.347,13.21,13.245,550000.0
2007-07-20 16:21:00,13.328,13.344,13.259,13.259,400000.0
2007-07-20 16:22:00,13.318,13.318,13.197,13.266,450000.0
2007-07-20 16:23:00,13.242,13.347,13.214,13.214,400000.0
2007-07-20 16:24:00,13.302,13.35,13.205,13.349,550000.0
2007-07-20 16:25:00,13.338,13.372,13.263,13.344,350000.0
2007-07-20 16:26:00,13.31,13.346,13.199,13.199,550000.0
2007-07-20 16:27:00,13.334,13.364,13.233,13.233,500000.0
2007-07-20 16:28:00,13.251,13.354,13.202,13.354,450000.0
2007-07-20 16:29:00,13.267,13.347,13.247,13.275,400000.0
2007-07-20 16:30:00,13.262,13.36,13.225,13.311,550000.0
2007-07-20 16:31:00,13.264,13.332,13.205,13.24,400000.0
2007-07-20 16:32:00,13.25,13.347,13.197,13.347,400000.0
2007-07-20 16:33:00,13.278,13.357,13.237,13.257,350000.0
2007-07-20 16:34:00,13.291,13.35,13.256,13.256,350000.0
2007-07-20 16:35:00,13.254,13.36,13.212,13.259,500000.0
2007-07-20 16:36:00,13.298,13.353,13.242,13.265,500000.0
2007-07-20 16:37:00,13.366,13.368,13.227,13.227,500000.0
2007-07-20 16:38:00,13.257,13.399,13.256,13.256,450000.0
2007-07-20 16:39:00,13.281,13.356,13.25,13.342,500000.0
2007-07-20 16:40:00,13.268,13.359,13.268,13.359,350000.0
2007-07-20 16:41:00,13.246,13.307,13.241,13.243,350000.0
2007-07-20 16:42:00,13.25,13.349,13.216,13.324,500000.0
2007-07-20 16:43:00,13.205,13.323,13.205,13.282,350000.0
2007-07-20 16:44:00,13.207,13.359,13.207,13.354,550000.0
2007-07-20 16:45:00,13.235,13.315,13.177,13.2,400000.0
2007-07-20 16:46:00,13.308,13.308,13.215,13.257,350000.0
2007-07-20 16:47:00,13.232,13.352,13.224,13.24,600000.0
2007-07-20 16:48:00,13.307,13.332,13.225,13.262,500000.0
2007-07-20 16:49:00,13.27,13.311,13.182,13.182,450000.0
2007-07-20 16:50:00,13.199,13.298,13.199,13.227,400000.0
2007-07-20 16:51:00,13.225,13.352,13.225,13.339,400000.0
2007-07-20 16:52:00,13.258,13.338,13.205,13.338,400000.0
2007-07-20 16:53:00,13.25,13.326,13.208,13.249,350000.0
2007-07-20 16:54:00,13.23,13.385,13.23,13.315,450000.0
2007-07-20 16:55:00,13.289,13.346,13.214,13.271,550000.0
2007-07-20 16:56:00,13.287,13.376,13.234,13.264,400000.0
2007-07-20 16:57:00,13.253,13.334,13.247,13.271,500000.0
2007-07-20 16:58:00,13.299,13.385,13.27,13.316,500000.0
2007-07-20 16:59:00,13.28,13.359,13.249,13.268,400000.0
2007-07-20 17:00:00,13.327,13.332,13.214,13.214,350000.0
2007-07-20 17:01:00,13.344,13.344,13.184,13.205,400000.0
2007-07-20 17:02:00,13.237,13.314,13.237,13.288,400000.0
2007-07-20 17:03:00,13.263,13.332,13.204,13.289,500000.0
2007-07-20 17:04:00,13.261,13.326,13.215,13.277,350000.0
2007-07-20 17:05:00,13.353,13.353,13.217,13.29,400000.0
2007-07-20 17:06:00,13.311,13.311,13.165,13.28,350000.0
2007-07-20 17:07:00,13.3,13.388,13.236,13.288,500000.0
2007-07-20 17:08:00,13.166,13.31,13.166,13.238,500000.0
2007-07-20 17:09:00,13.33,13.336,13.201,13.219,450000.0
2007-07-20 17:10:00,13.288,13.33,13.204,13.285,350000.0
2007-07-20 17:11:00,13.351,13.351,13.215,13.23,400000.0
2007-07-20 17:12:00,13.299,13.328,13.218,13.227,400000.0
2007-07-20 17:13:00,13.295,13.363,13.236,13.241,450000.0
2007-07-20 17:14:00,13.24,13.32,13.182,13.293,550000.0
2007-07-20 17:15:00,13.202,13.301,13.155,13.223,350000.0
2007-07-20 17:16:00,13.332,13.332,13.18,13.295,450000.0
2007-07-20 17:17:00,13.348,13.348,13.264,13.284,350000.0
2007-07-20 17:18:00,13.264,13.327,13.227,13.327,350000.0
2007-07-20 17:19:00,13.306,13.344,13.204,13.262,550000.0
2007-07-20 17:20:00,13.265,13.336,13.209,13.229,350000.0
2007-07-20 17:21:00,13.257,13.303,13.195,13.245,500000.0
2007-07-20 17:22:00,13.221,13.322,13.221,13.276,500000.0
2007-07-20 17:23:00,13.227,13.306,13.205,13.306,550000.0
2007-07-20 17:24:00,13.301,13.308,13.203,13.223,350000.0
2007-07-20 17:25:00,13.305,13.327,13.195,13.327,400000.0
2007-07-20 17:26:00,13.214,13.313,13.205,13.205,450000.0
2007-07-20 17:27:00,13.305,13.336,13.22,13.306,400000.0
2007-07-20 17:28:00,13.247,13.36,13.212,13.233,550000.0
2007-07-20 17:29:00,13.228,13.334,13.199,13.333,450000.0
2007-07-20 17:30:00,13.242,13.381,13.242,13.361,450000.0
2007-07-20 17:31:00,13.289,13.358,13.21,13.281,600000.0
2007-07-20 17:32:00,13.24,13.333,13.208,13.29,400000.0
2007-07-20 17:33:00,13.201,13.324,13.201,13.324,400000.0
2007-07-20 17:34:00,13.213,13.34,13.213,13.34,100000.0
2007-07-20 17:35:00,13.256,13.32,13.19,13.253,500000.0
2007-07-20 17:36:00,13.297,13.312,13.17,13.312,450000.0
2007-07-20 17:37:00,13.322,13.322,13.173,13.277,550000.0
2007-07-20 17:38:00,13.228,13.31,13.204,13.28,400000.0
2007-07-20 17:39:00,13.297,13.3,13.191,13.223,350000.0
2007-07-20 17:40:00,13.251,13.371,13.251,13.32,500000.0
2007-07-20 17:41:00,13.224,13.34,13.224,13.312,350000.0
2007-07-20 17:42:00,13.187,13.332,13.187,13.272,500000.0
2007-07-20 17:43:00,13.325,13.325,13.155,13.192,400000.0
2007-07-20 17:44:00,13.311,13.33,13.218,13.281,450000.0
2007-07-20 17:45:00,13.264,13.339,13.233,13.258,550000.0
2007-07-20 17:46:00,13.266,13.339,13.209,13.319,350000.0
2007-07-20 17:47:00,13.288,13.298,13.165,13.226,400000.0
2007-07-20 17:48:00,13.329,13.329,13.232,13.323,400000.0
2007-07-20 17:49:00,13.294,13.331,13.238,13.287,350000.0
2007-07-20 17:50:00,13.316,13.338,13.227,13.227,550000.0
2007-07-20 17:51:00,13.202,13.304,13.194,13.228,450000.0
2007-07-20 17:52:00,13.3,13.325,13.189,13.189,350000.0
2007-07-20 17:53:00,13.273,13.308,13.224,13.224,500000.0
2007-07-20 17:54:00,13.341,13.341,13.216,13.278,350000.0
2007-07-20 17:55:00,13.322,13.345,13.209,13.345,550000.0
2007-07-20 17:56:00,13.212,13.309,13.211,13.225,400000.0
2007-07-20 17:57:00,13.307,13.352,13.253,13.294,400000.0
2007-07-20 17:58:00,13.299,13.304,13.216,13.266,450000.0
2007-07-20 17:59:00,13.175,13.316,13.175,13.316,350000.0
2007-07-20 18:00:00,13.293,13.317,13.259,13.259,200000.0
2007-07-20 18:01:00,13.296,13.338,13.196,13.284,500000.0
2007-07-20 18:02:00,13.202,13.298,13.184,13.298,500000.0
2007-07-20 18:03:00,13.24,13.348,13.24,13.337,550000.0
2007-07-20 18:04:00,13.344,13.344,13.242,13.242,450000.0
2007-07-20 18:05:00,13.301,13.351,13.221,13.254,750000.0
2007-07-20 18:06:00,13.365,13.365,13.226,13.259,550000.0
2007-07-20 18:07:00,13.326,13.368,13.249,13.249,550000.0
2007-07-20 18:08:00,13.271,13.353,13.224,13.269,500000.0
2007-07-20 18:09:00,13.355,13.369,13.254,13.369,550000.0
2007-07-20 18:10:00,13.315,13.367,13.234,13.367,400000.0
2007-07-20 18:11:00,13.259,13.338,13.205,13.322,450000.0
2007-07-20 18:12:00,13.372,13.372,13.219,13.324,400000.0
2007-07-20 18:13:00,13.334,13.349,13.233,13.282,550000.0
2007-07-20 18:14:00,13.253,13.352,13.253,13.339,400000.0
2007-07-20 18:15:00,13.307,13.364,13.281,13.283,350000.0
2007-07-20 18:16:00,13.238,13.384,13.227,13.321,500000.0
2007-07-20 18:17:00,13.214,13.345,13.199,13.301,400000.0
2007-07-20 18:18:00,13.31,13.364,13.217,13.217,500000.0
2007-07-20 18:19:00,13.317,13.323,13.211,13.323,400000.0
2007-07-20 18:20:00,13.249,13.331,13.181,13.292,400000.0
2007-07-20 18:21:00,13.227,13.303,13.18,13.284,550000.0
2007-07-20 18:22:00,13.195,13.305,13.195,13.255,400000.0
2007-07-20 18:23:00,13.334,13.334,13.242,13.331,400000.0
2007-07-20 18:24:00,13.328,13.346,13.258,13.346,350000.0
2007-07-20 18:25:00,13.265,13.33,13.21,13.236,500000.0
2007-07-20 18:26:00,13.247,13.347,13.247,13.343,350000.0
2007-07-20 18:27:00,13.325,13.339,13.208,13.309,350000.0
2007-07-20 18:28:00,13.311,13.328,13.228,13.317,350000.0
2007-07-20 18:29:00,13.251,13.325,13.229,13.258,350000.0
2007-07-20 18:30:00,13.313,13.341,13.219,13.288,450000.0
2007-07-20 18:31:00,13.235,13.313,13.229,13.247,1550000.0
2007-07-20 18:32:00,13.23,13.33,13.197,13.248,450000.0
2007-07-20 18:33:00,13.276,13.327,13.165,13.244,350000.0
2007-07-20 18:34:00,13.321,13.34,13.233,13.312,300000.0
2007-07-20 18:35:00,13.245,13.315,13.245,13.277,350000.0
2007-07-20 18:36:00,13.255,13.321,13.185,13.283,550000.0
2007-07-20 18:37:00,13.194,13.282,13.16,13.269,400000.0
2007-07-20 18:38:00,13.248,13.293,13.175,13.232,450000.0
2007-07-20 18:39:00,13.288,13.288,13.177,13.263,400000.0
2007-07-20 18:40:00,13.248,13.304,13.218,13.24,400000.0
2007-07-20 18:41:00,13.245,13.321,13.232,13.287,450000.0
2007-07-20 18:42:00,13.241,13.329,13.197,13.238,550000.0
2007-07-20 18:43:00,13.326,13.326,13.187,13.285,400000.0
2007-07-20 18:44:00,13.224,13.306,13.183,13.287,500000.0
2007-07-20 18:45:00,13.257,13.299,13.236,13.236,350000.0
2007-07-20 18:46:00,13.21,13.313,13.166,13.313,350000.0
2007-07-20 18:47:00,13.245,13.318,13.184,13.29,400000.0
2007-07-20 18:48:00,13.313,13.338,13.219,13.219,400000.0
2007-07-20 18:49:00,13.263,13.308,13.209,13.209,350000.0
2007-07-20 18:50:00,13.306,13.387,13.256,13.28,550000.0
2007-07-20 18:51:00,13.296,13.349,13.254,13.264,450000.0
2007-07-20 18:52:00,13.242,13.292,13.177,13.238,400000.0
2007-07-20 18:53:00,13.28,13.311,13.232,13.311,450000.0
2007-07-20 18:54:00,13.239,13.315,13.236,13.236,400000.0
2007-07-20 18:55:00,13.218,13.332,13.218,13.288,500000.0
2007-07-20 18:56:00,13.267,13.276,13.196,13.232,450000.0
2007-07-20 18:57:00,13.331,13.331,13.206,13.304,450000.0
2007-07-20 18:58:00,13.322,13.325,13.244,13.306,350000.0
2007-07-20 18:59:00,13.251,13.313,13.251,13.282,450000.0
2007-07-20 19:00:00,13.24,13.33,13.177,13.33,350000.0
2007-07-20 19:01:00,13.251,13.322,13.227,13.281,500000.0
2007-07-20 19:02:00,13.319,13.319,13.194,13.286,400000.0
2007-07-20 19:03:00,13.314,13.314,13.183,13.292,350000.0
2007-07-20 19:04:00,13.312,13.32,13.194,13.32,400000.0
2007-07-20 19:05:00,13.221,13.321,13.221,13.252,350000.0
2007-07-20 19:06:00,13.309,13.319,13.183,13.319,400000.0
2007-07-20 19:07:00,13.297,13.329,13.189,13.189,350000.0
2007-07-20 19:08:00,13.258,13.336,13.254,13.275,300000.0
2007-07-20 19:09:00,13.24,13.261,13.183,13.197,350000.0
2007-07-20 19:10:00,13.286,13.3,13.198,13.293,550000.0
2007-07-20 19:11:00,13.227,13.307,13.227,13.233,400000.0
2007-07-20 19:12:00,13.294,13.307,13.214,13.293,350000.0
2007-07-20 19:13:00,13.304,13.304,13.194,13.194,400000.0
2007-07-20 19:14:00,13.199,13.302,13.196,13.302,400000.0
2007-07-20 19:15:00,13.267,13.316,13.215,13.241,350000.0
2007-07-20 19:16:00,13.312,13.324,13.26,13.292,350000.0
2007-07-20 19:17:00,13.238,13.265,13.189,13.215,300000.0
2007-07-20 19:18:00,13.259,13.289,13.158,13.252,500000.0
2007-07-20 19:19:00,13.295,13.295,13.182,13.21,400000.0
2007-07-20 19:20:00,13.22,13.32,13.187,13.292,500000.0
2007-07-20 19:21:00,13.222,13.287,13.18,13.233,350000.0
2007-07-20 19:22:00,13.27,13.299,13.157,13.193,400000.0
2007-07-20 19:23:00,13.272,13.272,13.167,13.167,350000.0
2007-07-20 19:24:00,13.182,13.316,13.182,13.207,350000.0
2007-07-20 19:25:00,13.279,13.289,13.18,13.194,400000.0
2007-07-20 19:26:00,13.275,13.301,13.17,13.247,550000.0
2007-07-20 19:27:00,13.293,13.293,13.174,13.219,300000.0
2007-07-20 19:28:00,13.181,13.302,13.181,13.255,400000.0
2007-07-20 19:29:00,13.166,13.28,13.131,13.181,400000.0
2007-07-20 19:30:00,13.18,13.283,13.143,13.143,400000.0
2007-07-20 19:31:00,13.185,13.282,13.148,13.282,350000.0
2007-07-20 19:32:00,13.223,13.307,13.198,13.274,400000.0
2007-07-20 19:33:00,13.195,13.289,13.164,13.164,300000.0
2007-07-20 19:34:00,13.285,13.285,13.183,13.243,250000.0
2007-07-20 19:35:00,13.274,13.274,13.166,13.194,400000.0
2007-07-20 19:36:00,13.167,13.263,13.167,13.263,150000.0
2007-07-20 19:38:00,13.172,13.276,13.137,13.2,450000.0
2007-07-20 19:39:00,13.281,13.318,13.181,13.181,300000.0
2007-07-20 19:40:00,13.18,13.296,13.173,13.266,400000.0
2007-07-20 19:41:00,13.258,13.301,13.162,13.251,500000.0
2007-07-20 19:43:00,13.28,13.28,13.166,13.181,250000.0
2007-07-20 19:44:00,13.201,13.283,13.191,13.237,550000.0
2007-07-20 19:46:00,13.277,13.277,13.123,13.232,350000.0
2007-07-20 19:47:00,13.162,13.263,13.14,13.256,550000.0
2007-07-20 19:48:00,13.169,13.277,13.169,13.277,250000.0
2007-07-20 19:49:00,13.249,13.249,13.07,13.138,400000.0
2007-07-20 19:51:00,13.253,13.253,13.161,13.169,350000.0
2007-07-20 19:52:00,13.172,13.302,13.172,13.195,400000.0
2007-07-20 19:53:00,13.18,13.275,13.142,13.268,500000.0
2007-07-20 19:55:00,13.241,13.271,13.183,13.26,400000.0
2007-07-20 19:56:00,13.156,13.273,13.156,13.248,350000.0
2007-07-20 19:57:00,13.178,13.246,13.178,13.23,150000.0
2007-07-20 19:58:00,13.157,13.261,13.149,13.261,400000.0
2007-07-20 19:59:00,13.241,13.302,13.176,13.176,500000.0
2007-07-20 20:00:00,13.273,13.273,13.233,13.265,150000.0
2007-07-20 20:01:00,13.217,13.258,13.15,13.15,300000.0
2007-07-20 20:02:00,13.282,13.292,13.163,13.245,450000.0
2007-07-20 20:03:00,13.249,13.249,13.15,13.174,350000.0
2007-07-20 20:05:00,13.222,13.277,13.147,13.218,450000.0
2007-07-20 20:06:00,13.24,13.289,13.167,13.186,450000.0
2007-07-20 20:08:00,13.157,13.276,13.157,13.276,100000.0
2007-07-20 20:09:00,13.261,13.261,13.26,13.26,100000.0
2007-07-20 20:10:00,13.218,13.258,13.184,13.204,350000.0
2007-07-20 20:11:00,13.128,13.249,13.128,13.154,250000.0
2007-07-20 20:12:00,13.216,13.258,13.178,13.179,550000.0
2007-07-20 20:13:00,13.212,13.327,13.182,13.183,400000.0
2007-07-20 20:14:00,13.234,13.273,13.132,13.208,400000.0
2007-07-20 20:15:00,13.246,13.246,13.142,13.142,100000.0
2007-07-20 20:16:00,13.229,13.263,13.151,13.24,450000.0
2007-07-20 20:17:00,13.25,13.283,13.159,13.159,350000.0
2007-07-20 20:18:00,13.278,13.322,13.184,13.184,350000.0
2007-07-20 20:19:00,13.157,13.285,13.157,13.214,350000.0
2007-07-20 20:22:00,13.207,13.275,13.147,13.17,350000.0
2007-07-20 20:24:00,13.248,13.248,13.134,13.135,350000.0
2007-07-20 20:25:00,13.238,13.238,13.171,13.171,100000.0
2007-07-20 20:26:00,13.271,13.271,13.16,13.16,100000.0
2007-07-20 20:28:00,13.161,13.161,13.161,13.161,50000.0
2007-07-20 20:29:00,13.202,13.269,13.151,13.269,550000.0
2007-07-20 20:30:00,13.195,13.318,13.195,13.244,350000.0
2007-07-20 20:31:00,13.228,13.31,13.198,13.234,300000.0
2007-07-20 20:32:00,13.119,13.301,13.119,13.264,350000.0
2007-07-20 20:33:00,13.239,13.254,13.152,13.158,400000.0
2007-07-20 20:34:00,13.118,13.201,13.118,13.13,400000.0
2007-07-20 20:35:00,13.207,13.281,13.125,13.227,500000.0
2007-07-20 20:36:00,13.214,13.222,13.109,13.151,450000.0
2007-07-20 20:37:00,13.189,13.244,13.153,13.162,350000.0
2007-07-20 20:38:00,13.124,13.223,13.103,13.189,250000.0
2007-07-20 20:39:00,13.23,13.236,13.161,13.236,150000.0
2007-07-20 20:40:00,13.151,13.151,13.146,13.146,150000.0
2007-07-20 20:41:00,13.147,13.227,13.142,13.142,250000.0
2007-07-20 20:42:00,13.19,13.245,13.106,13.194,350000.0
2007-07-20 20:43:00,13.164,13.259,13.133,13.259,450000.0
2007-07-20 20:44:00,13.174,13.185,13.127,13.146,400000.0
2007-07-20 20:45:00,13.25,13.302,13.159,13.159,450000.0
2007-07-20 20:46:00,13.175,13.3,13.145,13.159,400000.0
2007-07-20 20:47:00,13.228,13.228,13.118,13.118,100000.0
2007-07-20 20:48:00,13.142,13.272,13.142,13.15,250000.0
2007-07-20 20:49:00,13.184,13.184,13.172,13.172,100000.0
2007-07-20 20:50:00,13.219,13.219,13.159,13.191,200000.0
2007-07-20 20:52:00,13.222,13.273,13.182,13.273,350000.0
2007-07-20 20:53:00,13.198,13.228,13.135,13.151,350000.0
2007-07-20 20:54:00,13.165,13.26,13.102,13.254,450000.0
2007-07-20 20:56:00,13.225,13.282,13.225,13.277,200000.0
2007-07-20 21:03:00,13.278,13.278,13.237,13.237,100000.0
2007-07-20 21:06:00,13.152,13.172,13.152,13.172,150000.0
2007-07-20 21:07:00,13.227,13.261,13.136,13.164,400000.0
2007-07-20 21:09:00,13.22,13.22,13.106,13.115,300000.0
2007-07-20 21:11:00,13.138,13.229,13.125,13.229,450000.0
2007-07-20 21:12:00,13.13,13.273,13.13,13.159,350000.0
2007-07-20 21:13:00,13.178,13.29,13.148,13.237,350000.0
2007-07-20 21:14:00,13.15,13.23,13.15,13.23,100000.0
2007-07-20 21:15:00,13.247,13.27,13.172,13.239,250000.0
2007-07-20 21:16:00,13.157,13.238,13.157,13.173,350000.0
2007-07-20 21:17:00,13.275,13.284,13.162,13.284,500000.0
2007-07-20 21:18:00,13.202,13.282,13.162,13.256,400000.0
2007-07-20 21:19:00,13.182,13.202,13.182,13.202,100000.0
2007-07-20 21:20:00,13.146,13.276,13.146,13.186,450000.0
2007-07-20 21:23:00,13.244,13.244,13.171,13.171,100000.0
2007-07-20 21:24:00,13.236,13.236,13.174,13.175,200000.0
2007-07-20 21:25:00,13.145,13.28,13.145,13.26,550000.0
2007-07-20 21:26:00,13.272,13.272,13.124,13.208,300000.0
2007-07-20 21:27:00,13.247,13.264,13.136,13.164,400000.0
2007-07-20 21:28:00,13.276,13.276,13.158,13.228,350000.0
2007-07-20 21:31:00,13.237,13.237,13.167,13.167,150000.0
2007-07-20 21:32:00,13.237,13.237,13.237,13.237,50000.0
2007-07-20 21:36:00,13.249,13.249,13.157,13.183,300000.0
2007-07-20 21:37:00,13.276,13.288,13.185,13.248,500000.0
2007-07-20 21:39:00,13.293,13.293,13.211,13.211,100000.0
2007-07-20 21:42:00,13.237,13.246,13.237,13.246,100000.0
2007-07-20 21:43:00,13.142,13.275,13.142,13.206,300000.0
2007-07-20 21:44:00,13.222,13.303,13.16,13.199,600000.0
2007-07-20 21:46:00,13.221,13.259,13.152,13.252,600000.0
2007-07-20 21:47:00,13.264,13.266,13.165,13.266,400000.0
2007-07-20 21:48:00,13.253,13.253,13.156,13.205,150000.0
2007-07-20 21:49:00,13.24,13.259,13.155,13.252,550000.0
2007-07-20 21:50:00,13.185,13.229,13.121,13.229,200000.0
2007-07-20 21:53:00,13.18,13.18,13.133,13.133,100000.0
2007-07-20 21:54:00,13.283,13.283,13.155,13.281,350000.0
2007-07-20 21:55:00,13.246,13.289,13.246,13.249,300000.0
2007-07-20 21:56:00,13.243,13.243,13.243,13.243,50000.0
2007-07-20 21:57:00,13.244,13.284,13.218,13.23,400000.0
2007-07-20 21:58:00,13.231,13.251,13.231,13.251,100000.0
2007-07-20 22:03:00,13.202,13.24,13.124,13.24,450000.0
2007-07-20 22:07:00,13.215,13.249,13.143,13.249,450000.0
2007-07-20 22:17:00,13.238,13.262,13.238,13.262,100000.0
2007-07-20 22:18:00,13.284,13.292,13.171,13.292,500000.0
2007-07-20 22:19:00,13.249,13.298,13.249,13.298,150000.0
2007-07-20 22:24:00,13.286,13.286,13.163,13.21,500000.0
2007-07-20 22:25:00,13.261,13.266,13.182,13.253,300000.0
2007-07-20 22:26:00,13.271,13.273,13.188,13.273,250000.0
2007-07-20 22:28:00,13.21,13.241,13.115,13.241,450000.0
2007-07-20 22:29:00,13.241,13.241,13.222,13.222,100000.0
2007-07-20 22:36:00,13.214,13.25,13.135,13.25,450000.0
2007-07-20 22:37:00,13.263,13.263,13.158,13.211,250000.0
2007-07-20 22:43:00,13.29,13.29,13.171,13.171,150000.0
2007-07-20 22:44:00,13.169,13.289,13.169,13.22,350000.0
2007-07-20 22:45:00,13.239,13.239,13.207,13.207,150000.0
2007-07-20 22:46:00,13.281,13.281,13.219,13.251,200000.0
2007-07-20 22:47:00,13.218,13.255,13.151,13.246,450000.0
2007-07-20 22:48:00,13.278,13.28,13.278,13.28,100000.0
2007-07-20 22:54:00,13.212,13.246,13.14,13.246,450000.0
2007-07-20 22:56:00,13.22,13.267,13.157,13.252,450000.0
2007-07-20 22:57:00,13.21,13.21,13.21,13.21,50000.0
2007-07-20 22:58:00,13.207,13.241,13.135,13.241,450000.0
2007-07-22 23:05:00,13.184,13.269,13.184,13.233,250000.0
2007-07-22 23:07:00,13.184,13.289,13.141,13.219,500000.0
2007-07-22 23:17:00,13.218,13.265,13.153,13.246,450000.0
2007-07-22 23:19:00,13.235,13.235,13.16,13.16,100000.0
2007-07-22 23:25:00,13.218,13.26,13.152,13.246,450000.0
2007-07-22 23:28:00,13.235,13.276,13.235,13.276,250000.0
2007-07-22 23:44:00,13.218,13.263,13.152,13.246,450000.0
2007-07-23 00:00:00,13.185,13.207,13.185,13.186,400000.0
2007-07-23 00:01:00,13.206,13.246,13.176,13.245,450000.0
2007-07-23 00:02:00,13.186,13.186,13.174,13.174,150000.0
2007-07-23 00:04:00,13.194,13.243,13.154,13.172,250000.0
2007-07-23 00:06:00,13.295,13.296,13.176,13.296,500000.0
2007-07-23 00:07:00,13.274,13.274,13.152,13.242,550000.0
2007-07-23 00:08:00,13.258,13.258,13.181,13.218,200000.0
2007-07-23 00:09:00,13.19,13.208,13.174,13.19,200000.0
2007-07-23 00:10:00,13.292,13.32,13.222,13.222,550000.0
2007-07-23 00:11:00,13.165,13.275,13.165,13.244,250000.0
2007-07-23 00:15:00,13.242,13.282,13.223,13.223,400000.0
2007-07-23 00:16:00,13.276,13.276,13.175,13.175,150000.0
2007-07-23 00:17:00,13.237,13.271,13.165,13.271,450000.0
2007-07-23 00:18:00,13.256,13.259,13.256,13.259,100000.0
2007-07-23 00:21:00,13.245,13.292,13.181,13.275,450000.0
2007-07-23 00:22:00,13.174,13.174,13.174,13.174,50000.0
2007-07-23 00:24:00,13.197,13.197,13.197,13.197,50000.0
2007-07-23 00:25:00,13.265,13.312,13.194,13.288,350000.0
2007-07-23 00:26:00,13.261,13.306,13.261,13.306,100000.0
2007-07-23 00:27:00,13.254,13.254,13.197,13.197,100000.0
2007-07-23 00:28:00,13.305,13.305,13.186,13.304,500000.0
2007-07-23 00:29:00,13.305,13.308,13.206,13.206,250000.0
2007-07-23 00:39:00,13.235,13.269,13.163,13.269,450000.0
2007-07-23 00:40:00,13.256,13.268,13.256,13.268,100000.0
2007-07-23 00:45:00,13.232,13.266,13.16,13.266,450000.0
2007-07-23 00:51:00,13.2,13.306,13.193,13.193,350000.0
2007-07-23 00:54:00,13.303,13.303,13.158,13.2,450000.0
2007-07-23 00:55:00,13.292,13.3,13.212,13.3,300000.0
2007-07-23 00:56:00,13.223,13.223,13.165,13.165,100000.0
2007-07-23 01:05:00,13.184,13.27,13.178,13.178,350000.0
2007-07-23 01:06:00,13.18,13.305,13.18,13.202,500000.0
2007-07-23 01:20:00,13.257,13.298,13.172,13.236,300000.0
2007-07-23 01:21:00,13.187,13.272,13.186,13.216,250000.0
2007-07-23 01:23:00,13.268,13.283,13.176,13.177,200000.0
2007-07-23 01:26:00,13.18,13.207,13.16,13.16,150000.0
2007-07-23 01:27:00,13.288,13.288,13.253,13.271,200000.0
2007-07-23 01:28:00,13.281,13.281,13.188,13.217,200000.0
2007-07-23 01:29:00,13.17,13.272,13.155,13.272,600000.0
2007-07-23 01:30:00,13.271,13.299,13.201,13.299,250000.0
2007-07-23 01:31:00,13.303,13.303,13.166,13.195,150000.0
2007-07-23 01:32:00,13.237,13.237,13.167,13.167,200000.0
2007-07-23 01:33:00,13.251,13.283,13.249,13.283,150000.0
2007-07-23 01:34:00,13.211,13.245,13.202,13.245,150000.0
2007-07-23 01:35:00,13.248,13.248,13.231,13.231,150000.0
2007-07-23 01:36:00,13.251,13.251,13.17,13.176,400000.0
2007-07-23 01:37:00,13.208,13.267,13.186,13.241,400000.0
2007-07-23 01:38:00,13.248,13.292,13.248,13.286,200000.0
2007-07-23 01:39:00,13.279,13.279,13.206,13.273,250000.0
2007-07-23 01:40:00,13.158,13.252,13.158,13.252,100000.0
2007-07-23 01:41:00,13.174,13.261,13.174,13.261,150000.0
2007-07-23 01:42:00,13.141,13.193,13.141,13.166,150000.0
2007-07-23 01:43:00,13.24,13.262,13.183,13.245,250000.0
2007-07-23 01:45:00,13.187,13.271,13.171,13.271,300000.0
2007-07-23 01:46:00,13.182,13.274,13.168,13.178,400000.0
2007-07-23 01:50:00,13.232,13.275,13.168,13.265,450000.0
2007-07-23 01:53:00,13.232,13.281,13.17,13.265,450000.0
2007-07-23 02:01:00,13.267,13.281,13.172,13.238,450000.0
2007-07-23 02:02:00,13.176,13.257,13.15,13.257,400000.0
2007-07-23 02:04:00,13.262,13.262,13.143,13.222,450000.0
2007-07-23 02:06:00,13.261,13.261,13.155,13.227,450000.0
2007-07-23 02:10:00,13.239,13.274,13.208,13.239,350000.0
2007-07-23 02:11:00,13.246,13.248,13.239,13.239,200000.0
2007-07-23 02:13:00,13.21,13.322,13.198,13.198,400000.0
2007-07-23 02:14:00,13.282,13.282,13.179,13.2,300000.0
2007-07-23 02:15:00,13.197,13.3,13.197,13.3,350000.0
2007-07-23 02:16:00,13.258,13.258,13.2,13.254,200000.0
2007-07-23 02:20:00,13.283,13.288,13.216,13.288,200000.0
2007-07-23 02:21:00,13.292,13.296,13.292,13.296,100000.0
2007-07-23 02:22:00,13.283,13.283,13.222,13.226,200000.0
2007-07-23 02:23:00,13.186,13.214,13.179,13.214,250000.0
2007-07-23 02:27:00,13.23,13.291,13.23,13.291,100000.0
2007-07-23 02:30:00,13.279,13.279,13.173,13.245,450000.0
2007-07-23 02:34:00,13.185,13.312,13.185,13.312,150000.0
2007-07-23 02:35:00,13.322,13.322,13.201,13.314,500000.0
2007-07-23 02:36:00,13.222,13.327,13.222,13.299,200000.0
2007-07-23 02:37:00,13.273,13.273,13.273,13.273,50000.0
2007-07-23 02:38:00,13.245,13.279,13.194,13.194,200000.0
2007-07-23 02:41:00,13.175,13.175,13.175,13.175,50000.0
2007-07-23 02:42:00,13.179,13.286,13.179,13.239,150000.0
2007-07-23 02:43:00,13.173,13.276,13.173,13.229,400000.0
2007-07-23 02:45:00,13.214,13.271,13.164,13.164,250000.0
2007-07-23 02:46:00,13.304,13.304,13.182,13.294,500000.0
2007-07-23 02:47:00,13.191,13.312,13.154,13.154,400000.0
2007-07-23 02:50:00,13.29,13.352,13.187,13.187,650000.0
2007-07-23 02:51:00,13.247,13.311,13.224,13.296,300000.0
2007-07-23 02:52:00,13.315,13.332,13.182,13.182,250000.0
2007-07-23 02:53:00,13.186,13.262,13.155,13.164,500000.0
2007-07-23 02:54:00,13.187,13.269,13.183,13.207,350000.0
2007-07-23 02:55:00,13.243,13.264,13.166,13.237,300000.0
2007-07-23 02:56:00,13.212,13.279,13.177,13.261,350000.0
2007-07-23 02:57:00,13.273,13.273,13.205,13.205,150000.0
2007-07-23 02:58:00,13.232,13.232,13.177,13.177,100000.0
2007-07-23 03:00:00,13.268,13.268,13.15,13.23,450000.0
2007-07-23 03:03:00,13.16,13.216,13.16,13.216,100000.0
2007-07-23 03:04:00,13.307,13.307,13.229,13.304,300000.0
2007-07-23 03:05:00,13.184,13.289,13.117,13.289,450000.0
2007-07-23 03:06:00,13.264,13.264,13.145,13.184,350000.0
2007-07-23 03:07:00,13.19,13.297,13.19,13.19,200000.0
2007-07-23 03:08:00,13.176,13.286,13.173,13.179,350000.0
2007-07-23 03:09:00,13.261,13.301,13.181,13.3,900000.0
2007-07-23 03:11:00,13.27,13.284,13.174,13.237,450000.0
2007-07-23 03:13:00,13.2,13.303,13.2,13.303,350000.0
2007-07-23 03:16:00,13.258,13.258,13.256,13.256,100000.0
2007-07-23 03:17:00,13.303,13.303,13.189,13.302,500000.0
2007-07-23 03:18:00,13.283,13.283,13.283,13.283,50000.0
2007-07-23 03:20:00,13.259,13.259,13.153,13.225,450000.0
2007-07-23 03:23:00,13.279,13.279,13.173,13.245,450000.0
2007-07-23 03:26:00,13.256,13.256,13.15,13.222,450000.0
2007-07-23 03:27:00,13.168,13.239,13.168,13.239,100000.0
2007-07-23 03:29:00,13.278,13.278,13.15,13.278,500000.0
2007-07-23 03:30:00,13.183,13.292,13.183,13.292,250000.0
2007-07-23 03:31:00,13.31,13.322,13.207,13.31,500000.0
2007-07-23 03:32:00,13.18,13.241,13.18,13.241,100000.0
2007-07-23 03:36:00,13.254,13.254,13.148,13.22,450000.0
2007-07-23 03:42:00,13.267,13.278,13.172,13.238,450000.0
2007-07-23 03:45:00,13.251,13.306,13.214,13.306,200000.0
2007-07-23 03:46:00,13.249,13.299,13.216,13.261,250000.0
2007-07-23 03:47:00,13.197,13.258,13.15,13.166,350000.0
2007-07-23 03:48:00,13.236,13.271,13.162,13.162,250000.0
2007-07-23 03:49:00,13.214,13.31,13.214,13.282,550000.0
2007-07-23 03:50:00,13.182,13.201,13.167,13.185,200000.0
2007-07-23 03:51:00,13.212,13.251,13.177,13.251,200000.0
2007-07-23 03:52:00,13.271,13.271,13.249,13.249,100000.0
2007-07-23 03:53:00,13.284,13.284,13.162,13.275,500000.0
2007-07-23 03:54:00,13.162,13.258,13.162,13.258,200000.0
2007-07-23 03:55:00,13.173,13.248,13.149,13.173,250000.0
2007-07-23 03:56:00,13.21,13.274,13.133,13.188,350000.0
2007-07-23 03:58:00,13.231,13.243,13.171,13.198,450000.0
2007-07-23 04:01:00,13.248,13.248,13.13,13.21,450000.0
2007-07-23 04:02:00,13.206,13.251,13.206,13.251,100000.0
2007-07-23 04:04:00,13.252,13.252,13.136,13.21,450000.0
2007-07-23 04:05:00,13.15,13.15,13.15,13.15,50000.0
2007-07-23 04:14:00,13.296,13.296,13.176,13.295,500000.0
2007-07-23 04:17:00,13.25,13.295,13.25,13.295,100000.0
2007-07-23 04:18:00,13.254,13.29,13.191,13.29,150000.0
2007-07-23 04:19:00,13.291,13.293,13.173,13.293,500000.0
2007-07-23 04:20:00,13.187,13.187,13.187,13.187,100000.0
2007-07-23 04:24:00,13.272,13.3,13.206,13.206,400000.0
2007-07-23 04:25:00,13.226,13.328,13.226,13.293,200000.0
2007-07-23 04:26:00,13.19,13.305,13.19,13.305,350000.0
2007-07-23 04:27:00,13.316,13.328,13.196,13.196,300000.0
2007-07-23 04:28:00,13.303,13.303,13.213,13.245,250000.0
2007-07-23 04:29:00,13.304,13.304,13.181,13.275,350000.0
2007-07-23 04:30:00,13.263,13.263,13.144,13.222,500000.0
2007-07-23 04:31:00,13.298,13.298,13.253,13.253,250000.0
2007-07-23 04:32:00,13.225,13.267,13.188,13.267,250000.0
2007-07-23 04:33:00,13.212,13.312,13.212,13.312,200000.0
2007-07-23 04:37:00,13.202,13.316,13.202,13.21,200000.0
2007-07-23 04:38:00,13.221,13.221,13.221,13.221,50000.0
2007-07-23 04:39:00,13.298,13.298,13.17,13.298,500000.0
2007-07-23 04:40:00,13.194,13.271,13.194,13.271,100000.0
2007-07-23 04:41:00,13.304,13.304,13.303,13.303,100000.0
2007-07-23 04:44:00,13.304,13.304,13.177,13.303,650000.0
2007-07-23 04:45:00,13.311,13.311,13.21,13.21,100000.0
2007-07-23 04:46:00,13.232,13.299,13.214,13.295,400000.0
2007-07-23 04:48:00,13.284,13.313,13.207,13.207,350000.0
2007-07-23 04:49:00,13.231,13.296,13.185,13.185,300000.0
2007-07-23 04:50:00,13.291,13.291,13.222,13.268,250000.0
2007-07-23 04:52:00,13.254,13.329,13.205,13.245,500000.0
2007-07-23 04:54:00,13.229,13.229,13.229,13.229,50000.0
2007-07-23 04:56:00,13.27,13.27,13.156,13.234,450000.0
2007-07-23 05:01:00,13.276,13.276,13.17,13.242,450000.0
2007-07-23 05:03:00,13.286,13.306,13.193,13.26,450000.0
2007-07-23 05:07:00,13.279,13.279,13.173,13.245,450000.0
2007-07-23 05:09:00,13.311,13.311,13.191,13.31,500000.0
2007-07-23 05:12:00,13.279,13.279,13.173,13.245,450000.0
2007-07-23 05:13:00,13.311,13.311,13.311,13.311,50000.0
2007-07-23 05:14:00,13.245,13.265,13.245,13.265,150000.0
2007-07-23 05:15:00,13.243,13.316,13.191,13.191,350000.0
2007-07-23 05:16:00,13.177,13.299,13.177,13.299,150000.0
2007-07-23 05:17:00,13.318,13.318,13.206,13.318,500000.0
2007-07-23 05:18:00,13.232,13.251,13.232,13.251,100000.0
2007-07-23 05:24:00,13.304,13.304,13.166,13.224,200000.0
2007-07-23 05:26:00,13.276,13.276,13.17,13.242,450000.0
2007-07-23 05:32:00,13.272,13.272,13.156,13.232,450000.0
2007-07-23 05:35:00,13.173,13.279,13.173,13.279,100000.0
2007-07-23 05:37:00,13.281,13.281,13.175,13.247,450000.0
2007-07-23 05:40:00,13.271,13.271,13.271,13.271,50000.0
2007-07-23 05:41:00,13.316,13.316,13.196,13.315,500000.0
2007-07-23 05:42:00,13.291,13.291,13.291,13.291,50000.0
2007-07-23 05:43:00,13.322,13.322,13.285,13.285,100000.0
2007-07-23 05:44:00,13.267,13.267,13.21,13.21,100000.0
2007-07-23 05:49:00,13.212,13.315,13.21,13.315,400000.0
2007-07-23 05:50:00,13.21,13.271,13.21,13.219,250000.0
2007-07-23 05:52:00,13.281,13.281,13.174,13.247,450000.0
2007-07-23 06:04:00,13.283,13.298,13.273,13.274,200000.0
2007-07-23 06:05:00,13.316,13.322,13.189,13.322,300000.0
2007-07-23 06:10:00,13.259,13.259,13.153,13.225,450000.0
2007-07-23 06:13:00,13.262,13.262,13.145,13.221,450000.0
2007-07-23 06:19:00,13.243,13.294,13.174,13.293,600000.0
2007-07-23 06:20:00,13.294,13.294,13.294,13.294,50000.0
2007-07-23 06:21:00,13.323,13.33,13.213,13.287,500000.0
2007-07-23 06:22:00,13.27,13.306,13.195,13.306,500000.0
2007-07-23 06:23:00,13.207,13.276,13.205,13.268,300000.0
2007-07-23 06:24:00,13.257,13.302,13.146,13.302,400000.0
2007-07-23 06:25:00,13.21,13.312,13.21,13.301,400000.0
2007-07-23 06:26:00,13.204,13.28,13.204,13.227,200000.0
2007-07-23 06:27:00,13.265,13.265,13.265,13.265,50000.0
2007-07-23 06:28:00,13.22,13.287,13.22,13.287,150000.0
2007-07-23 06:29:00,13.189,13.288,13.158,13.252,400000.0
2007-07-23 06:30:00,13.302,13.348,13.224,13.322,400000.0
2007-07-23 06:31:00,13.282,13.321,13.206,13.321,350000.0
2007-07-23 06:32:00,13.203,13.303,13.18,13.29,400000.0
2007-07-23 06:33:00,13.266,13.319,13.168,13.319,300000.0
2007-07-23 06:34:00,13.312,13.334,13.197,13.2,550000.0
2007-07-23 06:36:00,13.233,13.306,13.233,13.306,100000.0
2007-07-23 06:38:00,13.245,13.245,13.177,13.177,100000.0
2007-07-23 06:39:00,13.219,13.309,13.179,13.179,450000.0
2007-07-23 06:40:00,13.257,13.257,13.227,13.227,100000.0
2007-07-23 06:41:00,13.319,13.322,13.184,13.234,400000.0
2007-07-23 06:42:00,13.349,13.349,13.231,13.327,500000.0
2007-07-23 06:43:00,13.252,13.324,13.207,13.207,350000.0
2007-07-23 06:44:00,13.302,13.302,13.215,13.283,150000.0
2007-07-23 06:45:00,13.268,13.268,13.188,13.188,100000.0
2007-07-23 06:46:00,13.298,13.307,13.188,13.202,350000.0
2007-07-23 06:47:00,13.203,13.315,13.18,13.18,350000.0
2007-07-23 06:48:00,13.206,13.206,13.206,13.206,50000.0
2007-07-23 06:49:00,13.206,13.283,13.19,13.19,250000.0
2007-07-23 06:50:00,13.187,13.283,13.187,13.283,300000.0
2007-07-23 06:51:00,13.272,13.344,13.253,13.253,350000.0
2007-07-23 06:52:00,13.261,13.353,13.24,13.319,400000.0
2007-07-23 06:53:00,13.208,13.208,13.208,13.208,50000.0
2007-07-23 06:54:00,13.328,13.338,13.208,13.286,400000.0
2007-07-23 06:55:00,13.237,13.239,13.203,13.203,150000.0
2007-07-23 06:56:00,13.291,13.334,13.291,13.334,100000.0
2007-07-23 06:57:00,13.279,13.279,13.279,13.279,50000.0
2007-07-23 06:58:00,13.286,13.3,13.286,13.3,100000.0
2007-07-23 06:59:00,13.222,13.332,13.221,13.279,400000.0
2007-07-23 07:00:00,13.231,13.38,13.212,13.285,500000.0
2007-07-23 07:01:00,13.23,13.33,13.23,13.33,100000.0
2007-07-23 07:02:00,13.334,13.334,13.214,13.333,500000.0
2007-07-23 07:03:00,13.357,13.357,13.282,13.282,200000.0
2007-07-23 07:04:00,13.193,13.279,13.193,13.279,100000.0
2007-07-23 07:05:00,13.337,13.349,13.217,13.267,450000.0
2007-07-23 07:06:00,13.227,13.348,13.227,13.316,350000.0
2007-07-23 07:07:00,13.344,13.344,13.254,13.289,350000.0
2007-07-23 07:08:00,13.332,13.332,13.224,13.256,300000.0
2007-07-23 07:09:00,13.29,13.31,13.256,13.306,200000.0
2007-07-23 07:10:00,13.27,13.282,13.27,13.282,100000.0
2007-07-23 07:11:00,13.24,13.35,13.23,13.23,250000.0
2007-07-23 07:12:00,13.252,13.359,13.252,13.359,100000.0
2007-07-23 07:13:00,13.213,13.378,13.213,13.257,400000.0
2007-07-23 07:14:00,13.229,13.341,13.216,13.33,450000.0
2007-07-23 07:15:00,13.216,13.261,13.194,13.258,400000.0
2007-07-23 07:16:00,13.349,13.349,13.195,13.258,450000.0
2007-07-23 07:17:00,13.377,13.378,13.248,13.295,350000.0
2007-07-23 07:18:00,13.218,13.303,13.218,13.224,250000.0
2007-07-23 07:19:00,13.24,13.24,13.228,13.228,150000.0
2007-07-23 07:20:00,13.323,13.323,13.238,13.301,150000.0
2007-07-23 07:21:00,13.296,13.321,13.196,13.208,250000.0
2007-07-23 07:22:00,13.262,13.344,13.253,13.289,350000.0
2007-07-23 07:23:00,13.25,13.338,13.237,13.3,250000.0
2007-07-23 07:24:00,13.31,13.352,13.215,13.29,500000.0
2007-07-23 07:25:00,13.227,13.298,13.227,13.295,200000.0
2007-07-23 07:28:00,13.296,13.334,13.24,13.31,300000.0
2007-07-23 07:29:00,13.298,13.326,13.231,13.231,350000.0
2007-07-23 07:30:00,13.307,13.307,13.307,13.307,50000.0
2007-07-23 07:32:00,13.298,13.326,13.24,13.25,300000.0
2007-07-23 07:33:00,13.225,13.334,13.225,13.334,100000.0
2007-07-23 07:34:00,13.252,13.314,13.252,13.314,100000.0
2007-07-23 07:35:00,13.321,13.345,13.217,13.329,350000.0
2007-07-23 07:36:00,13.231,13.353,13.231,13.262,350000.0
2007-07-23 07:37:00,13.323,13.323,13.323,13.323,50000.0
2007-07-23 07:38:00,13.241,13.308,13.241,13.308,150000.0
2007-07-23 07:39:00,13.213,13.322,13.213,13.322,350000.0
2007-07-23 07:40:00,13.353,13.353,13.257,13.257,150000.0
2007-07-23 07:42:00,13.22,13.22,13.22,13.22,50000.0
2007-07-23 07:43:00,13.309,13.309,13.203,13.275,450000.0
2007-07-23 07:44:00,13.203,13.3,13.203,13.3,100000.0
2007-07-23 07:45:00,13.293,13.345,13.2,13.285,400000.0
2007-07-23 07:46:00,13.212,13.341,13.212,13.268,400000.0
2007-07-23 07:47:00,13.272,13.348,13.266,13.312,550000.0
2007-07-23 07:48:00,13.262,13.332,13.226,13.226,250000.0
2007-07-23 07:49:00,13.287,13.346,13.275,13.312,350000.0
2007-07-23 07:50:00,13.323,13.323,13.323,13.323,50000.0
2007-07-23 07:51:00,13.328,13.328,13.208,13.208,100000.0
2007-07-23 07:52:00,13.341,13.341,13.231,13.341,200000.0
2007-07-23 07:53:00,13.284,13.356,13.24,13.299,450000.0
2007-07-23 07:54:00,13.288,13.35,13.219,13.312,450000.0
2007-07-23 07:55:00,13.196,13.318,13.196,13.309,300000.0
2007-07-23 07:56:00,13.282,13.362,13.247,13.362,350000.0
2007-07-23 07:57:00,13.301,13.352,13.213,13.352,450000.0
2007-07-23 07:58:00,13.208,13.329,13.208,13.284,300000.0
2007-07-23 07:59:00,13.322,13.34,13.296,13.34,150000.0
2007-07-23 08:00:00,13.21,13.329,13.21,13.278,500000.0
2007-07-23 08:01:00,13.331,13.331,13.228,13.228,400000.0
2007-07-23 08:02:00,13.241,13.241,13.241,13.241,50000.0
2007-07-23 08:03:00,13.306,13.331,13.214,13.214,350000.0
2007-07-23 08:04:00,13.318,13.329,13.241,13.299,400000.0
2007-07-23 08:05:00,13.328,13.328,13.239,13.293,450000.0
2007-07-23 08:06:00,13.294,13.344,13.214,13.214,250000.0
2007-07-23 08:07:00,13.245,13.35,13.24,13.275,400000.0
2007-07-23 08:08:00,13.288,13.356,13.288,13.348,350000.0
2007-07-23 08:09:00,13.35,13.35,13.291,13.3,400000.0
2007-07-23 08:12:00,13.304,13.316,13.252,13.293,200000.0
2007-07-23 08:15:00,13.298,13.329,13.236,13.252,550000.0
2007-07-23 08:16:00,13.256,13.337,13.256,13.337,250000.0
2007-07-23 08:17:00,13.282,13.389,13.273,13.291,400000.0
2007-07-23 08:18:00,13.302,13.309,13.188,13.299,500000.0
2007-07-23 08:19:00,13.33,13.379,13.26,13.26,400000.0
2007-07-23 08:20:00,13.193,13.327,13.193,13.306,300000.0
2007-07-23 08:21:00,13.254,13.345,13.191,13.237,450000.0
2007-07-23 08:22:00,13.305,13.396,13.251,13.251,550000.0
2007-07-23 08:23:00,13.317,13.317,13.207,13.207,150000.0
2007-07-23 08:24:00,13.272,13.351,13.25,13.332,400000.0
2007-07-23 08:25:00,13.29,13.32,13.24,13.32,250000.0
2007-07-23 08:26:00,13.235,13.357,13.209,13.242,300000.0
2007-07-23 08:27:00,13.287,13.331,13.211,13.25,400000.0
2007-07-23 08:28:00,13.311,13.332,13.213,13.224,350000.0
2007-07-23 08:29:00,13.183,13.318,13.183,13.211,400000.0
2007-07-23 08:30:00,13.235,13.318,13.179,13.218,400000.0
2007-07-23 08:31:00,13.284,13.295,13.183,13.183,400000.0
2007-07-23 08:32:00,13.27,13.341,13.235,13.329,300000.0
2007-07-23 08:33:00,13.28,13.362,13.21,13.297,550000.0
2007-07-23 08:34:00,13.227,13.343,13.227,13.302,400000.0
2007-07-23 08:35:00,13.244,13.349,13.223,13.223,350000.0
2007-07-23 08:36:00,13.21,13.342,13.21,13.307,350000.0
2007-07-23 08:37:00,13.213,13.295,13.18,13.295,400000.0
2007-07-23 08:38:00,13.261,13.296,13.199,13.227,350000.0
2007-07-23 08:39:00,13.269,13.297,13.178,13.227,300000.0
2007-07-23 08:42:00,13.258,13.3,13.2,13.247,300000.0
2007-07-23 08:43:00,13.271,13.315,13.228,13.315,350000.0
2007-07-23 08:44:00,13.25,13.304,13.216,13.246,350000.0
2007-07-23 08:45:00,13.308,13.316,13.191,13.217,400000.0
2007-07-23 08:46:00,13.214,13.332,13.214,13.302,400000.0
2007-07-23 08:47:00,13.286,13.311,13.214,13.214,350000.0
2007-07-23 08:48:00,13.219,13.3,13.219,13.237,400000.0
2007-07-23 08:49:00,13.312,13.312,13.196,13.298,550000.0
2007-07-23 08:50:00,13.235,13.298,13.205,13.248,350000.0
2007-07-23 08:51:00,13.26,13.328,13.256,13.293,300000.0
2007-07-23 08:52:00,13.221,13.382,13.221,13.33,350000.0
2007-07-23 08:53:00,13.342,13.342,13.2,13.31,400000.0
2007-07-23 08:54:00,13.275,13.337,13.241,13.241,350000.0
2007-07-23 08:55:00,13.338,13.35,13.226,13.35,400000.0
2007-07-23 08:56:00,13.33,13.346,13.22,13.346,350000.0
2007-07-23 08:57:00,13.297,13.337,13.182,13.337,400000.0
2007-07-23 08:58:00,13.298,13.337,13.233,13.281,500000.0
2007-07-23 08:59:00,13.33,13.338,13.196,13.249,350000.0
2007-07-23 09:00:00,13.298,13.333,13.27,13.27,450000.0
2007-07-23 09:01:00,13.318,13.334,13.258,13.333,350000.0
2007-07-23 09:02:00,13.298,13.299,13.161,13.299,450000.0
2007-07-23 09:03:00,13.242,13.29,13.197,13.255,450000.0
2007-07-23 09:04:00,13.248,13.252,13.146,13.175,500000.0
2007-07-23 09:05:00,13.2,13.266,13.195,13.195,400000.0
2007-07-23 09:06:00,13.287,13.294,13.208,13.251,450000.0
2007-07-23 09:07:00,13.224,13.292,13.177,13.235,400000.0
2007-07-23 09:08:00,13.224,13.31,13.213,13.273,450000.0
2007-07-23 09:09:00,13.252,13.324,13.205,13.278,550000.0
2007-07-23 09:11:00,13.188,13.308,13.188,13.276,400000.0
2007-07-23 09:12:00,13.281,13.324,13.196,13.241,400000.0
2007-07-23 09:13:00,13.307,13.307,13.176,13.194,350000.0
2007-07-23 09:14:00,13.235,13.313,13.235,13.256,350000.0
2007-07-23 09:15:00,13.269,13.302,13.19,13.244,500000.0
2007-07-23 09:16:00,13.267,13.311,13.152,13.311,400000.0
2007-07-23 09:17:00,13.226,13.33,13.179,13.231,550000.0
2007-07-23 09:18:00,13.285,13.285,13.221,13.242,300000.0
2007-07-23 09:19:00,13.21,13.296,13.204,13.249,400000.0
2007-07-23 09:20:00,13.271,13.3,13.204,13.3,400000.0
2007-07-23 09:21:00,13.254,13.315,13.197,13.27,450000.0
2007-07-23 09:22:00,13.269,13.283,13.178,13.202,400000.0
2007-07-23 09:23:00,13.283,13.355,13.203,13.264,550000.0
2007-07-23 09:24:00,13.255,13.332,13.247,13.247,350000.0
2007-07-23 09:25:00,13.285,13.314,13.205,13.311,300000.0
2007-07-23 09:27:00,13.226,13.292,13.162,13.214,450000.0
2007-07-23 09:28:00,13.224,13.314,13.218,13.23,1550000.0
2007-07-23 09:29:00,13.252,13.324,13.171,13.291,450000.0
2007-07-23 09:30:00,13.22,13.289,13.208,13.229,350000.0
2007-07-23 09:31:00,13.274,13.299,13.181,13.299,350000.0
2007-07-23 09:32:00,13.285,13.32,13.207,13.287,350000.0
2007-07-23 09:33:00,13.316,13.324,13.228,13.228,250000.0
2007-07-23 09:34:00,13.228,13.361,13.214,13.262,500000.0
2007-07-23 09:35:00,13.339,13.339,13.267,13.334,350000.0
2007-07-23 09:36:00,13.343,13.343,13.26,13.335,400000.0
2007-07-23 09:37:00,13.245,13.293,13.208,13.208,400000.0
2007-07-23 09:38:00,13.313,13.34,13.225,13.269,550000.0
2007-07-23 09:39:00,13.295,13.362,13.226,13.253,400000.0
2007-07-23 09:40:00,13.344,13.346,13.245,13.346,400000.0
2007-07-23 09:41:00,13.206,13.341,13.206,13.284,500000.0
2007-07-23 09:42:00,13.311,13.382,13.24,13.24,400000.0
2007-07-23 09:43:00,13.314,13.373,13.236,13.236,500000.0
2007-07-23 09:44:00,13.266,13.344,13.259,13.287,350000.0
2007-07-23 09:45:00,13.334,13.337,13.237,13.237,400000.0
2007-07-23 09:46:00,13.257,13.328,13.222,13.328,550000.0
2007-07-23 09:47:00,13.303,13.355,13.219,13.355,400000.0
2007-07-23 09:48:00,13.325,13.339,13.209,13.249,450000.0
2007-07-23 09:49:00,13.376,13.376,13.268,13.331,400000.0
2007-07-23 09:50:00,13.34,13.34,13.232,13.326,550000.0
2007-07-23 09:51:00,13.261,13.347,13.219,13.273,500000.0
2007-07-23 09:52:00,13.212,13.318,13.212,13.306,550000.0
2007-07-23 09:53:00,13.277,13.375,13.222,13.352,550000.0
2007-07-23 09:54:00,13.282,13.4,13.265,13.322,750000.0
2007-07-23 09:55:00,13.217,13.354,13.217,13.354,450000.0
2007-07-23 09:57:00,13.317,13.34,13.242,13.242,500000.0
2007-07-23 09:58:00,13.298,13.343,13.21,13.321,500000.0
2007-07-23 10:00:00,13.354,13.354,13.239,13.248,350000.0
2007-07-23 10:01:00,13.295,13.327,13.249,13.316,450000.0
2007-07-23 10:02:00,13.286,13.342,13.242,13.33,400000.0
2007-07-23 10:03:00,13.257,13.324,13.194,13.197,400000.0
2007-07-23 10:04:00,13.342,13.354,13.323,13.354,250000.0
2007-07-23 10:05:00,13.297,13.375,13.248,13.375,350000.0
2007-07-23 10:06:00,13.281,13.359,13.281,13.311,500000.0
2007-07-23 10:07:00,13.207,13.327,13.18,13.317,350000.0
2007-07-23 10:08:00,13.259,13.32,13.219,13.245,450000.0
2007-07-23 10:09:00,13.263,13.379,13.263,13.348,550000.0
2007-07-23 10:10:00,13.322,13.343,13.259,13.311,350000.0
2007-07-23 10:11:00,13.352,13.352,13.262,13.341,400000.0
2007-07-23 10:12:00,13.237,13.292,13.171,13.292,400000.0
2007-07-23 10:13:00,13.368,13.368,13.214,13.284,350000.0
2007-07-23 10:14:00,13.269,13.317,13.233,13.247,550000.0
2007-07-23 10:15:00,13.292,13.35,13.234,13.326,450000.0
2007-07-23 10:16:00,13.237,13.348,13.203,13.337,400000.0
2007-07-23 10:17:00,13.305,13.341,13.207,13.207,500000.0
2007-07-23 10:18:00,13.33,13.33,13.225,13.261,350000.0
2007-07-23 10:19:00,13.309,13.312,13.182,13.185,500000.0
2007-07-23 10:20:00,13.228,13.315,13.213,13.296,350000.0
2007-07-23 10:21:00,13.284,13.321,13.214,13.25,400000.0
2007-07-23 10:22:00,13.271,13.315,13.173,13.315,550000.0
2007-07-23 10:23:00,13.308,13.308,13.16,13.27,450000.0
2007-07-23 10:24:00,13.229,13.307,13.172,13.256,500000.0
2007-07-23 10:25:00,13.3,13.3,13.178,13.178,100000.0
2007-07-23 10:26:00,13.322,13.322,13.208,13.208,400000.0
2007-07-23 10:27:00,13.239,13.309,13.181,13.216,400000.0
2007-07-23 10:28:00,13.273,13.307,13.181,13.238,600000.0
2007-07-23 10:29:00,13.321,13.411,13.222,13.222,450000.0
2007-07-23 10:30:00,13.32,13.352,13.232,13.234,450000.0
2007-07-23 10:31:00,13.152,13.302,13.152,13.24,550000.0
2007-07-23 10:32:00,13.29,13.316,13.207,13.296,400000.0
2007-07-23 10:33:00,13.198,13.31,13.198,13.199,450000.0
2007-07-23 10:34:00,13.307,13.307,13.174,13.251,400000.0
2007-07-23 10:35:00,13.214,13.293,13.213,13.281,350000.0
2007-07-23 10:36:00,13.276,13.276,13.161,13.173,550000.0
2007-07-23 10:37:00,13.194,13.255,13.168,13.181,500000.0
2007-07-23 10:38:00,13.221,13.287,13.144,13.193,500000.0
2007-07-23 10:39:00,13.199,13.324,13.177,13.265,350000.0
2007-07-23 10:40:00,13.252,13.342,13.198,13.286,550000.0
2007-07-23 10:41:00,13.298,13.306,13.227,13.269,350000.0
2007-07-23 10:43:00,13.236,13.272,13.172,13.272,450000.0
2007-07-23 10:44:00,13.207,13.261,13.144,13.163,350000.0
2007-07-23 10:45:00,13.267,13.279,13.156,13.218,550000.0
2007-07-23 10:46:00,13.186,13.278,13.148,13.255,450000.0
2007-07-23 10:47:00,13.184,13.267,13.159,13.249,400000.0
2007-07-23 10:48:00,13.153,13.274,13.133,13.27,400000.0
2007-07-23 10:49:00,13.258,13.299,13.201,13.269,250000.0
2007-07-23 10:50:00,13.185,13.314,13.165,13.29,450000.0
2007-07-23 10:51:00,13.219,13.3,13.154,13.154,500000.0
2007-07-23 10:52:00,13.206,13.28,13.148,13.227,500000.0
2007-07-23 10:53:00,13.237,13.34,13.171,13.324,350000.0
2007-07-23 10:54:00,13.244,13.301,13.135,13.301,400000.0
2007-07-23 10:55:00,13.229,13.275,13.164,13.182,350000.0
2007-07-23 10:56:00,13.232,13.254,13.13,13.211,500000.0
2007-07-23 10:57:00,13.218,13.268,13.178,13.188,400000.0
2007-07-23 11:00:00,13.181,13.274,13.172,13.188,400000.0
2007-07-23 11:01:00,13.209,13.25,13.145,13.179,500000.0
2007-07-23 11:02:00,13.212,13.29,13.187,13.187,500000.0
2007-07-23 11:03:00,13.182,13.296,13.166,13.178,400000.0
2007-07-23 11:04:00,13.216,13.316,13.183,13.253,550000.0
2007-07-23 11:05:00,13.227,13.28,13.154,13.164,450000.0
2007-07-23 11:06:00,13.213,13.296,13.172,13.223,350000.0
2007-07-23 11:07:00,13.285,13.285,13.166,13.203,400000.0
2007-07-23 11:08:00,13.263,13.281,13.152,13.152,400000.0
2007-07-23 11:09:00,13.203,13.285,13.187,13.187,400000.0
2007-07-23 11:10:00,13.158,13.283,13.158,13.242,450000.0
2007-07-23 11:11:00,13.268,13.329,13.22,13.278,500000.0
2007-07-23 11:12:00,13.201,13.308,13.183,13.187,600000.0
2007-07-23 11:14:00,13.158,13.266,13.146,13.2,400000.0
2007-07-23 11:15:00,13.318,13.376,13.221,13.221,550000.0
2007-07-23 11:16:00,13.215,13.264,13.133,13.133,350000.0
2007-07-23 11:17:00,13.298,13.298,13.155,13.177,500000.0
2007-07-23 11:18:00,13.203,13.27,13.185,13.185,350000.0
2007-07-23 11:19:00,13.302,13.302,13.197,13.197,350000.0
2007-07-23 11:20:00,13.28,13.289,13.196,13.213,500000.0
2007-07-23 11:21:00,13.163,13.284,13.143,13.143,450000.0
2007-07-23 11:22:00,13.198,13.294,13.198,13.294,300000.0
2007-07-23 11:23:00,13.245,13.331,13.231,13.253,500000.0
2007-07-23 11:24:00,13.236,13.352,13.163,13.19,500000.0
2007-07-23 11:25:00,13.21,13.31,13.21,13.255,350000.0
2007-07-23 11:27:00,13.291,13.291,13.173,13.218,400000.0
2007-07-23 11:28:00,13.184,13.317,13.174,13.23,400000.0
2007-07-23 11:29:00,13.27,13.27,13.177,13.186,550000.0
2007-07-23 11:30:00,13.219,13.303,13.192,13.223,400000.0
2007-07-23 11:32:00,13.18,13.332,13.18,13.29,500000.0
2007-07-23 11:33:00,13.2,13.341,13.2,13.304,550000.0
2007-07-23 11:34:00,13.309,13.31,13.218,13.29,350000.0
2007-07-23 11:35:00,13.302,13.322,13.177,13.274,550000.0
2007-07-23 11:36:00,13.177,13.294,13.177,13.18,400000.0
2007-07-23 11:37:00,13.228,13.274,13.178,13.264,450000.0
2007-07-23 11:38:00,13.2,13.284,13.2,13.252,400000.0
2007-07-23 11:39:00,13.181,13.292,13.181,13.289,550000.0
2007-07-23 11:40:00,13.292,13.304,13.198,13.198,500000.0
2007-07-23 11:41:00,13.246,13.279,13.148,13.278,400000.0
2007-07-23 11:42:00,13.208,13.36,13.208,13.284,350000.0
2007-07-23 11:43:00,13.26,13.294,13.175,13.225,550000.0
2007-07-23 11:44:00,13.254,13.291,13.159,13.284,300000.0
2007-07-23 11:45:00,13.237,13.313,13.177,13.313,500000.0
2007-07-23 11:46:00,13.292,13.292,13.184,13.2,450000.0
2007-07-23 11:47:00,13.291,13.291,13.18,13.194,400000.0
2007-07-23 11:49:00,13.297,13.297,13.166,13.2,350000.0
2007-07-23 11:50:00,13.303,13.303,13.162,13.177,350000.0
2007-07-23 11:51:00,13.212,13.251,13.138,13.138,550000.0
2007-07-23 11:52:00,13.165,13.279,13.161,13.177,500000.0
2007-07-23 11:53:00,13.289,13.299,13.186,13.239,500000.0
2007-07-23 11:54:00,13.243,13.279,13.176,13.274,350000.0
2007-07-23 11:55:00,13.238,13.273,13.141,13.143,550000.0
2007-07-23 11:56:00,13.272,13.332,13.186,13.231,400000.0
2007-07-23 11:57:00,13.23,13.292,13.158,13.169,550000.0
2007-07-23 11:58:00,13.205,13.325,13.191,13.191,300000.0
2007-07-23 11:59:00,13.245,13.297,13.146,13.274,500000.0
2007-07-23 12:00:00,13.211,13.291,13.186,13.291,450000.0
2007-07-23 12:01:00,13.208,13.293,13.186,13.193,500000.0
2007-07-23 12:02:00,13.226,13.267,13.191,13.225,450000.0
2007-07-23 12:03:00,13.21,13.273,13.112,13.112,450000.0
2007-07-23 12:04:00,13.257,13.339,13.163,13.163,500000.0
2007-07-23 12:05:00,13.282,13.293,13.166,13.236,400000.0
2007-07-23 12:06:00,13.225,13.29,13.163,13.268,500000.0
2007-07-23 12:07:00,13.14,13.267,13.14,13.147,350000.0
2007-07-23 12:08:00,13.257,13.292,13.16,13.254,550000.0
2007-07-23 12:09:00,13.195,13.302,13.158,13.302,550000.0
2007-07-23 12:10:00,13.307,13.307,13.247,13.29,350000.0
2007-07-23 12:11:00,13.186,13.253,13.16,13.185,350000.0
2007-07-23 12:12:00,13.155,13.281,13.143,13.248,550000.0
2007-07-23 12:13:00,13.303,13.303,13.18,13.279,350000.0
2007-07-23 12:15:00,13.298,13.314,13.213,13.29,350000.0
2007-07-23 12:16:00,13.227,13.272,13.161,13.233,450000.0
2007-07-23 12:17:00,13.194,13.271,13.179,13.271,350000.0
2007-07-23 12:18:00,13.261,13.293,13.163,13.163,400000.0
2007-07-23 12:19:00,13.192,13.313,13.192,13.209,450000.0
2007-07-23 12:20:00,13.288,13.294,13.21,13.21,350000.0
2007-07-23 12:21:00,13.203,13.313,13.203,13.23,450000.0
2007-07-23 12:22:00,13.219,13.323,13.181,13.223,450000.0
2007-07-23 12:23:00,13.282,13.282,13.149,13.219,550000.0
2007-07-23 12:24:00,13.192,13.278,13.136,13.262,500000.0
2007-07-23 12:25:00,13.284,13.319,13.22,13.22,450000.0
2007-07-23 12:26:00,13.266,13.271,13.183,13.267,400000.0
2007-07-23 12:27:00,13.219,13.293,13.105,13.293,500000.0
2007-07-23 12:28:00,13.185,13.265,13.165,13.185,500000.0
2007-07-23 12:29:00,13.2,13.264,13.149,13.24,450000.0
2007-07-23 12:30:00,13.188,13.296,13.176,13.296,400000.0
2007-07-23 12:31:00,13.198,13.327,13.198,13.21,350000.0
2007-07-23 12:32:00,13.227,13.308,13.183,13.197,350000.0
2007-07-23 12:33:00,13.167,13.251,13.135,13.158,550000.0
2007-07-23 12:34:00,13.229,13.271,13.161,13.266,350000.0
2007-07-23 12:35:00,13.276,13.293,13.187,13.247,500000.0
2007-07-23 12:36:00,13.267,13.267,13.197,13.201,400000.0
2007-07-23 12:38:00,13.24,13.243,13.171,13.194,400000.0
2007-07-23 12:39:00,13.173,13.278,13.159,13.202,550000.0
2007-07-23 12:43:00,13.281,13.281,13.149,13.149,350000.0
2007-07-23 12:44:00,13.21,13.28,13.132,13.28,400000.0
2007-07-23 12:45:00,13.148,13.266,13.124,13.266,450000.0
2007-07-23 12:46:00,13.302,13.321,13.214,13.286,400000.0
2007-07-23 12:47:00,13.29,13.29,13.164,13.208,350000.0
2007-07-23 12:48:00,13.136,13.258,13.136,13.197,300000.0
2007-07-23 12:49:00,13.176,13.28,13.126,13.198,400000.0
2007-07-23 12:50:00,13.186,13.278,13.132,13.278,450000.0
2007-07-23 12:51:00,13.203,13.286,13.174,13.228,350000.0
2007-07-23 12:52:00,13.268,13.285,13.15,13.179,350000.0
2007-07-23 12:53:00,13.233,13.271,13.233,13.256,400000.0
2007-07-23 12:56:00,13.294,13.294,13.156,13.261,500000.0
2007-07-23 12:57:00,13.244,13.294,13.163,13.183,450000.0
2007-07-23 12:58:00,13.214,13.284,13.171,13.252,450000.0
2007-07-23 13:00:00,13.317,13.342,13.206,13.248,550000.0
2007-07-23 13:01:00,13.261,13.288,13.183,13.221,400000.0
2007-07-23 13:02:00,13.206,13.281,13.195,13.259,350000.0
2007-07-23 13:03:00,13.26,13.278,13.148,13.248,550000.0
2007-07-23 13:04:00,13.169,13.285,13.169,13.26,450000.0
2007-07-23 13:05:00,13.29,13.296,13.154,13.154,550000.0
2007-07-23 13:06:00,13.231,13.255,13.14,13.17,400000.0
2007-07-23 13:07:00,13.194,13.269,13.178,13.269,450000.0
2007-07-23 13:08:00,13.252,13.298,13.192,13.275,350000.0
2007-07-23 13:09:00,13.241,13.268,13.139,13.168,400000.0
2007-07-23 13:10:00,13.152,13.281,13.13,13.281,500000.0
2007-07-23 13:11:00,13.272,13.295,13.198,13.258,400000.0
2007-07-23 13:12:00,13.264,13.274,13.15,13.241,350000.0
2007-07-23 13:13:00,13.191,13.274,13.184,13.241,350000.0
2007-07-23 13:14:00,13.237,13.258,13.178,13.213,400000.0
2007-07-23 13:15:00,13.223,13.227,13.112,13.16,450000.0
2007-07-23 13:16:00,13.276,13.329,13.178,13.274,500000.0
2007-07-23 13:17:00,13.147,13.274,13.147,13.231,400000.0
2007-07-23 13:18:00,13.278,13.278,13.15,13.183,350000.0
2007-07-23 13:19:00,13.247,13.295,13.154,13.272,550000.0
2007-07-23 13:20:00,13.252,13.287,13.167,13.255,550000.0
2007-07-23 13:21:00,13.246,13.246,13.168,13.201,450000.0
2007-07-23 13:22:00,13.279,13.307,13.173,13.202,550000.0
2007-07-23 13:23:00,13.262,13.291,13.164,13.193,450000.0
2007-07-23 13:24:00,13.205,13.275,13.205,13.259,350000.0
2007-07-23 13:25:00,13.192,13.314,13.192,13.266,250000.0
2007-07-23 13:26:00,13.28,13.28,13.175,13.218,400000.0
2007-07-23 13:27:00,13.23,13.241,13.147,13.147,400000.0
2007-07-23 13:28:00,13.236,13.259,13.147,13.17,400000.0
2007-07-23 13:29:00,13.233,13.256,13.128,13.224,400000.0
2007-07-23 13:30:00,13.195,13.283,13.195,13.264,450000.0
2007-07-23 13:32:00,13.252,13.252,13.164,13.223,400000.0
2007-07-23 13:33:00,13.194,13.26,13.139,13.191,350000.0
2007-07-23 13:35:00,13.277,13.298,13.191,13.298,400000.0
2007-07-23 13:36:00,13.225,13.285,13.199,13.199,400000.0
2007-07-23 13:37:00,13.293,13.293,13.144,13.239,450000.0
2007-07-23 13:38:00,13.251,13.295,13.184,13.295,250000.0
2007-07-23 13:39:00,13.221,13.316,13.214,13.214,350000.0
2007-07-23 13:40:00,13.284,13.284,13.145,13.242,500000.0
2007-07-23 13:42:00,13.194,13.262,13.17,13.255,450000.0
2007-07-23 13:43:00,13.224,13.274,13.143,13.166,450000.0
2007-07-23 13:44:00,13.267,13.271,13.131,13.131,500000.0
2007-07-23 13:45:00,13.231,13.268,13.139,13.158,500000.0
2007-07-23 13:46:00,13.198,13.293,13.188,13.261,350000.0
2007-07-23 13:47:00,13.308,13.308,13.264,13.3,450000.0
2007-07-23 13:49:00,13.221,13.266,13.171,13.171,350000.0
2007-07-23 13:50:00,13.214,13.323,13.158,13.174,550000.0
2007-07-23 13:51:00,13.246,13.278,13.176,13.227,400000.0
2007-07-23 13:52:00,13.238,13.27,13.148,13.233,400000.0
2007-07-23 13:53:00,13.231,13.269,13.136,13.136,350000.0
2007-07-23 13:54:00,13.181,13.272,13.124,13.253,400000.0
2007-07-23 13:55:00,13.287,13.299,13.172,13.172,350000.0
2007-07-23 13:56:00,13.244,13.277,13.192,13.277,350000.0
2007-07-23 13:57:00,13.21,13.283,13.181,13.283,300000.0
2007-07-23 13:58:00,13.266,13.266,13.145,13.205,300000.0
2007-07-23 13:59:00,13.242,13.265,13.165,13.251,350000.0
2007-07-23 14:00:00,13.313,13.313,13.192,13.204,450000.0
2007-07-23 14:01:00,13.291,13.291,13.175,13.175,350000.0
2007-07-23 14:02:00,13.126,13.236,13.126,13.191,400000.0
2007-07-23 14:03:00,13.253,13.271,13.128,13.197,400000.0
2007-07-23 14:04:00,13.234,13.263,13.207,13.243,350000.0
2007-07-23 14:05:00,13.266,13.295,13.168,13.242,400000.0
2007-07-23 14:06:00,13.231,13.322,13.172,13.205,450000.0
2007-07-23 14:07:00,13.249,13.272,13.148,13.272,350000.0
2007-07-23 14:08:00,13.192,13.297,13.182,13.283,350000.0
2007-07-23 14:09:00,13.18,13.241,13.18,13.219,450000.0
2007-07-23 14:10:00,13.289,13.329,13.185,13.185,350000.0
2007-07-23 14:11:00,13.255,13.293,13.187,13.273,250000.0
2007-07-23 14:12:00,13.224,13.306,13.22,13.306,500000.0
2007-07-23 14:13:00,13.232,13.291,13.181,13.214,450000.0
2007-07-23 14:14:00,13.274,13.295,13.153,13.194,400000.0
2007-07-23 14:15:00,13.231,13.309,13.19,13.208,350000.0
2007-07-23 14:16:00,13.313,13.344,13.204,13.319,500000.0
2007-07-23 14:17:00,13.282,13.298,13.176,13.298,350000.0
2007-07-23 14:18:00,13.222,13.298,13.191,13.298,350000.0
2007-07-23 14:19:00,13.341,13.348,13.229,13.313,350000.0
2007-07-23 14:20:00,13.326,13.349,13.24,13.324,500000.0
2007-07-23 14:21:00,13.34,13.34,13.234,13.276,400000.0
2007-07-23 14:22:00,13.295,13.296,13.21,13.21,350000.0
2007-07-23 14:23:00,13.282,13.35,13.197,13.267,450000.0
2007-07-23 14:24:00,13.308,13.317,13.196,13.278,550000.0
2007-07-23 14:25:00,13.244,13.353,13.199,13.199,350000.0
2007-07-23 14:26:00,13.244,13.302,13.214,13.256,300000.0
2007-07-23 14:27:00,13.213,13.345,13.213,13.235,500000.0
2007-07-23 14:28:00,13.321,13.321,13.168,13.178,450000.0
2007-07-23 14:29:00,13.22,13.318,13.22,13.248,550000.0
2007-07-23 14:30:00,13.316,13.346,13.19,13.346,350000.0
2007-07-23 14:31:00,13.279,13.386,13.242,13.329,400000.0
2007-07-23 14:32:00,13.304,13.356,13.253,13.253,500000.0
2007-07-23 14:33:00,13.316,13.333,13.228,13.299,500000.0
2007-07-23 14:34:00,13.346,13.361,13.279,13.345,350000.0
2007-07-23 14:35:00,13.355,13.36,13.235,13.276,400000.0
2007-07-23 14:36:00,13.327,13.33,13.264,13.264,250000.0
2007-07-23 14:37:00,13.224,13.299,13.191,13.205,350000.0
2007-07-23 14:38:00,13.198,13.327,13.192,13.192,350000.0
2007-07-23 14:39:00,13.231,13.268,13.167,13.185,500000.0
2007-07-23 14:40:00,13.197,13.249,13.12,13.195,400000.0
2007-07-23 14:41:00,13.217,13.29,13.217,13.29,150000.0
2007-07-23 14:42:00,13.291,13.3,13.19,13.288,450000.0
2007-07-23 14:43:00,13.252,13.26,13.134,13.26,350000.0
2007-07-23 14:44:00,13.263,13.294,13.157,13.21,400000.0
2007-07-23 14:45:00,13.266,13.279,13.149,13.149,350000.0
2007-07-23 14:46:00,13.243,13.279,13.138,13.279,450000.0
2007-07-23 14:47:00,13.196,13.323,13.196,13.302,550000.0
2007-07-23 14:48:00,13.238,13.266,13.168,13.168,400000.0
2007-07-23 14:49:00,13.189,13.317,13.168,13.232,500000.0
2007-07-23 14:50:00,13.212,13.322,13.195,13.303,450000.0
2007-07-23 14:51:00,13.129,13.243,13.124,13.155,400000.0
2007-07-23 14:52:00,13.242,13.283,13.16,13.26,400000.0
2007-07-23 14:53:00,13.238,13.281,13.126,13.281,450000.0
2007-07-23 14:54:00,13.171,13.32,13.171,13.182,350000.0
2007-07-23 14:55:00,13.189,13.292,13.174,13.233,450000.0
2007-07-23 14:56:00,13.161,13.276,13.161,13.21,450000.0
2007-07-23 14:57:00,13.192,13.247,13.151,13.156,400000.0
2007-07-23 14:58:00,13.221,13.242,13.114,13.123,400000.0
2007-07-23 14:59:00,13.237,13.296,13.169,13.246,550000.0
2007-07-23 15:00:00,13.249,13.249,13.128,13.194,450000.0
2007-07-23 15:02:00,13.148,13.292,13.148,13.249,400000.0
2007-07-23 15:03:00,13.198,13.309,13.185,13.26,450000.0
2007-07-23 15:04:00,13.223,13.257,13.155,13.155,350000.0
2007-07-23 15:05:00,13.238,13.288,13.157,13.288,450000.0
2007-07-23 15:06:00,13.284,13.284,13.179,13.192,500000.0
2007-07-23 15:07:00,13.292,13.304,13.189,13.23,500000.0
2007-07-23 15:08:00,13.216,13.34,13.206,13.255,450000.0
2007-07-23 15:09:00,13.221,13.286,13.181,13.181,400000.0
2007-07-23 15:10:00,13.202,13.301,13.179,13.225,450000.0
2007-07-23 15:11:00,13.263,13.263,13.118,13.17,550000.0
2007-07-23 15:12:00,13.176,13.289,13.123,13.214,450000.0
2007-07-23 15:13:00,13.163,13.274,13.163,13.165,500000.0
2007-07-23 15:14:00,13.214,13.278,13.147,13.21,400000.0
2007-07-23 15:15:00,13.171,13.278,13.149,13.244,450000.0
2007-07-23 15:16:00,13.199,13.304,13.18,13.242,500000.0
2007-07-23 15:17:00,13.211,13.254,13.09,13.127,550000.0
2007-07-23 15:18:00,13.263,13.287,13.17,13.253,450000.0
2007-07-23 15:19:00,13.219,13.281,13.186,13.24,450000.0
2007-07-23 15:20:00,13.232,13.288,13.141,13.265,450000.0
2007-07-23 15:21:00,13.217,13.358,13.16,13.29,450000.0
2007-07-23 15:22:00,13.286,13.348,13.218,13.229,550000.0
2007-07-23 15:23:00,13.288,13.321,13.206,13.321,350000.0
2007-07-23 15:24:00,13.197,13.334,13.197,13.276,300000.0
2007-07-23 15:25:00,13.258,13.272,13.204,13.272,350000.0
2007-07-23 15:26:00,13.235,13.271,13.235,13.271,150000.0
2007-07-23 15:27:00,13.248,13.261,13.169,13.217,400000.0
2007-07-23 15:28:00,13.236,13.257,13.163,13.257,350000.0
2007-07-23 15:29:00,13.253,13.277,13.172,13.249,500000.0
2007-07-23 15:30:00,13.261,13.278,13.192,13.24,450000.0
2007-07-23 15:31:00,13.197,13.254,13.136,13.136,250000.0
2007-07-23 15:32:00,13.232,13.264,13.134,13.219,550000.0
2007-07-23 15:33:00,13.178,13.228,13.107,13.228,450000.0
2007-07-23 15:34:00,13.185,13.266,13.099,13.22,500000.0
2007-07-23 15:35:00,13.2,13.263,13.129,13.263,600000.0
2007-07-23 15:36:00,13.152,13.28,13.152,13.164,400000.0
2007-07-23 15:37:00,13.158,13.245,13.101,13.113,450000.0
2007-07-23 15:38:00,13.253,13.294,13.161,13.161,400000.0
2007-07-23 15:39:00,13.159,13.229,13.098,13.159,500000.0
2007-07-23 15:40:00,13.128,13.236,13.079,13.152,450000.0
2007-07-23 15:41:00,13.119,13.205,13.116,13.205,450000.0
2007-07-23 15:42:00,13.241,13.246,13.196,13.213,400000.0
2007-07-23 15:43:00,13.184,13.264,13.144,13.24,400000.0
2007-07-23 15:44:00,13.158,13.244,13.121,13.158,400000.0
2007-07-23 15:45:00,13.214,13.218,13.079,13.218,400000.0
2007-07-23 15:46:00,13.225,13.237,13.099,13.153,550000.0
2007-07-23 15:47:00,13.147,13.256,13.112,13.112,350000.0
2007-07-23 15:48:00,13.253,13.253,13.109,13.137,500000.0
2007-07-23 15:49:00,13.177,13.24,13.145,13.221,400000.0
2007-07-23 15:50:00,13.184,13.24,13.143,13.162,350000.0
2007-07-23 15:51:00,13.275,13.275,13.178,13.27,450000.0
2007-07-23 15:52:00,13.247,13.266,13.093,13.266,450000.0
2007-07-23 15:53:00,13.268,13.274,13.213,13.274,350000.0
2007-07-23 15:54:00,13.214,13.305,13.18,13.26,350000.0
2007-07-23 15:55:00,13.258,13.258,13.138,13.231,400000.0
2007-07-23 15:56:00,13.223,13.223,13.102,13.135,1000000.0
2007-07-23 15:57:00,13.268,13.268,13.214,13.251,350000.0
2007-07-23 15:58:00,13.178,13.261,13.149,13.251,500000.0
2007-07-23 15:59:00,13.154,13.2,13.122,13.2,350000.0
2007-07-23 16:00:00,13.175,13.212,13.104,13.187,450000.0
2007-07-23 16:01:00,13.243,13.243,13.109,13.148,350000.0
2007-07-23 16:02:00,13.189,13.224,13.114,13.217,450000.0
2007-07-23 16:03:00,13.184,13.239,13.163,13.163,350000.0
2007-07-23 16:04:00,13.244,13.244,13.116,13.178,350000.0
2007-07-23 16:05:00,13.223,13.223,13.11,13.16,550000.0
2007-07-23 16:06:00,13.17,13.254,13.14,13.14,400000.0
2007-07-23 16:07:00,13.247,13.247,13.082,13.149,450000.0
2007-07-23 16:08:00,13.217,13.222,13.099,13.104,450000.0
2007-07-23 16:09:00,13.253,13.253,13.138,13.198,350000.0
2007-07-23 16:10:00,13.194,13.248,13.121,13.217,350000.0
2007-07-23 16:11:00,13.208,13.228,13.136,13.199,400000.0
2007-07-23 16:12:00,13.212,13.256,13.103,13.188,500000.0
2007-07-23 16:13:00,13.161,13.255,13.136,13.218,400000.0
2007-07-23 16:14:00,13.217,13.217,13.092,13.118,550000.0
2007-07-23 16:15:00,13.191,13.241,13.077,13.241,450000.0
2007-07-23 16:16:00,13.266,13.266,13.146,13.259,350000.0
2007-07-23 16:17:00,13.279,13.297,13.171,13.201,500000.0
2007-07-23 16:18:00,13.194,13.237,13.133,13.133,350000.0
2007-07-23 16:19:00,13.198,13.249,13.131,13.15,400000.0
2007-07-23 16:20:00,13.126,13.224,13.116,13.162,350000.0
2007-07-23 16:21:00,13.258,13.271,13.167,13.249,400000.0
2007-07-23 16:22:00,13.221,13.261,13.102,13.165,400000.0
2007-07-23 16:24:00,13.181,13.246,13.107,13.212,450000.0
2007-07-23 16:25:00,13.209,13.227,13.118,13.227,400000.0
2007-07-23 16:26:00,13.189,13.236,13.113,13.113,350000.0
2007-07-23 16:27:00,13.198,13.289,13.171,13.237,450000.0
2007-07-23 16:28:00,13.218,13.249,13.157,13.16,250000.0
2007-07-23 16:29:00,13.122,13.266,13.122,13.256,500000.0
2007-07-23 16:30:00,13.164,13.23,13.121,13.144,500000.0
2007-07-23 16:31:00,13.21,13.234,13.106,13.147,350000.0
2007-07-23 16:32:00,13.267,13.267,13.158,13.158,500000.0
2007-07-23 16:33:00,13.258,13.258,13.146,13.238,400000.0
2007-07-23 16:34:00,13.169,13.296,13.169,13.17,550000.0
2007-07-23 16:35:00,13.222,13.273,13.134,13.203,550000.0
2007-07-23 16:36:00,13.16,13.286,13.126,13.174,500000.0
2007-07-23 16:37:00,13.142,13.343,13.142,13.266,400000.0
2007-07-23 16:38:00,13.226,13.259,13.123,13.259,450000.0
2007-07-23 16:39:00,13.14,13.234,13.076,13.234,450000.0
2007-07-23 16:40:00,13.277,13.313,13.157,13.157,550000.0
2007-07-23 16:41:00,13.186,13.226,13.169,13.177,350000.0
2007-07-23 16:42:00,13.156,13.267,13.156,13.267,100000.0
2007-07-23 16:43:00,13.238,13.238,13.139,13.234,350000.0
2007-07-23 16:44:00,13.225,13.274,13.162,13.162,150000.0
2007-07-23 16:45:00,13.226,13.226,13.099,13.136,400000.0
2007-07-23 16:46:00,13.241,13.241,13.108,13.203,500000.0
2007-07-23 16:48:00,13.206,13.239,13.108,13.216,350000.0
2007-07-23 16:49:00,13.203,13.292,13.154,13.154,400000.0
2007-07-23 16:50:00,13.231,13.271,13.16,13.271,500000.0
2007-07-23 16:51:00,13.257,13.257,13.123,13.137,300000.0
2007-07-23 16:52:00,13.244,13.244,13.127,13.202,450000.0
2007-07-23 16:53:00,13.131,13.242,13.129,13.231,350000.0
2007-07-23 16:54:00,13.179,13.328,13.152,13.152,550000.0
2007-07-23 16:55:00,13.259,13.264,13.142,13.264,400000.0
2007-07-23 16:56:00,13.158,13.284,13.145,13.19,550000.0
2007-07-23 16:57:00,13.208,13.273,13.142,13.256,400000.0
2007-07-23 16:58:00,13.183,13.249,13.13,13.13,250000.0
2007-07-23 16:59:00,13.169,13.291,13.153,13.202,350000.0
2007-07-23 17:00:00,13.142,13.289,13.142,13.259,450000.0
2007-07-23 17:01:00,13.204,13.248,13.104,13.146,350000.0
2007-07-23 17:02:00,13.22,13.278,13.132,13.238,450000.0
2007-07-23 17:03:00,13.286,13.296,13.137,13.219,400000.0
2007-07-23 17:04:00,13.195,13.292,13.161,13.241,800000.0
2007-07-23 17:05:00,13.162,13.242,13.134,13.242,700000.0
2007-07-23 17:06:00,13.197,13.295,13.147,13.212,500000.0
2007-07-23 17:07:00,13.242,13.279,13.129,13.239,950000.0
2007-07-23 17:08:00,13.268,13.284,13.15,13.246,550000.0
2007-07-23 17:09:00,13.169,13.316,13.169,13.22,800000.0
2007-07-23 17:10:00,13.141,13.263,13.119,13.263,600000.0
2007-07-23 17:11:00,13.27,13.279,13.12,13.177,450000.0
2007-07-23 17:12:00,13.093,13.216,13.093,13.216,350000.0
2007-07-23 17:13:00,13.231,13.233,13.179,13.18,350000.0
2007-07-23 17:14:00,13.214,13.267,13.131,13.229,350000.0
2007-07-23 17:15:00,13.241,13.268,13.118,13.198,900000.0
2007-07-23 17:16:00,13.227,13.227,13.119,13.119,100000.0
2007-07-23 17:17:00,13.209,13.271,13.127,13.205,750000.0
2007-07-23 17:18:00,13.152,13.26,13.14,13.223,350000.0
2007-07-23 17:19:00,13.243,13.243,13.127,13.234,550000.0
2007-07-23 17:20:00,13.127,13.3,13.127,13.242,650000.0
2007-07-23 17:21:00,13.218,13.242,13.121,13.121,400000.0
2007-07-23 17:23:00,13.236,13.236,13.144,13.151,250000.0
2007-07-23 17:24:00,13.174,13.239,13.132,13.14,400000.0
2007-07-23 17:25:00,13.217,13.263,13.108,13.235,500000.0
2007-07-23 17:26:00,13.233,13.233,13.107,13.22,350000.0
2007-07-23 17:27:00,13.228,13.296,13.129,13.205,700000.0
2007-07-23 17:28:00,13.156,13.192,13.093,13.099,350000.0
2007-07-23 17:29:00,13.163,13.226,13.098,13.203,400000.0
2007-07-23 17:30:00,13.191,13.221,13.078,13.221,900000.0
2007-07-23 17:32:00,13.251,13.251,13.139,13.219,450000.0
2007-07-23 17:33:00,13.132,13.243,13.132,13.243,250000.0
2007-07-23 17:34:00,13.214,13.233,13.084,13.1,700000.0
2007-07-23 17:35:00,13.224,13.224,13.079,13.218,900000.0
2007-07-23 17:36:00,13.214,13.218,13.122,13.218,200000.0
2007-07-23 17:37:00,13.11,13.208,13.077,13.077,250000.0
2007-07-23 17:39:00,13.128,13.226,13.128,13.16,550000.0
2007-07-23 17:40:00,13.224,13.224,13.091,13.164,400000.0
2007-07-23 17:41:00,13.219,13.224,13.082,13.082,450000.0
2007-07-23 17:43:00,13.208,13.247,13.108,13.108,400000.0
2007-07-23 17:44:00,13.215,13.248,13.135,13.248,350000.0
2007-07-23 17:45:00,13.142,13.256,13.137,13.199,400000.0
2007-07-23 17:47:00,13.214,13.217,13.046,13.217,400000.0
2007-07-23 17:48:00,13.254,13.254,13.152,13.175,250000.0
2007-07-23 17:49:00,13.251,13.252,13.131,13.236,550000.0
2007-07-23 17:50:00,13.22,13.22,13.069,13.101,300000.0
2007-07-23 17:51:00,13.127,13.242,13.101,13.145,650000.0
2007-07-23 17:52:00,13.137,13.204,13.093,13.108,400000.0
2007-07-23 17:53:00,13.228,13.228,13.124,13.18,450000.0
2007-07-23 17:54:00,13.222,13.222,13.091,13.091,250000.0
2007-07-23 17:55:00,13.081,13.214,13.068,13.214,300000.0
2007-07-23 17:56:00,13.201,13.257,13.103,13.103,550000.0
2007-07-23 17:57:00,13.112,13.196,13.094,13.179,450000.0
2007-07-23 17:58:00,13.174,13.229,13.097,13.168,500000.0
2007-07-23 17:59:00,13.188,13.199,13.085,13.199,550000.0
2007-07-23 18:00:00,13.234,13.278,13.131,13.157,450000.0
2007-07-23 18:01:00,13.145,13.183,13.083,13.124,400000.0
2007-07-23 18:02:00,13.2,13.241,13.14,13.203,550000.0
2007-07-23 18:03:00,13.221,13.243,13.111,13.147,400000.0
2007-07-23 18:04:00,13.259,13.259,13.15,13.217,300000.0
2007-07-23 18:05:00,13.196,13.23,13.09,13.23,350000.0
2007-07-23 18:06:00,13.147,13.225,13.107,13.112,250000.0
2007-07-23 18:07:00,13.182,13.225,13.098,13.225,250000.0
2007-07-23 18:08:00,13.165,13.225,13.165,13.225,400000.0
2007-07-23 18:09:00,13.087,13.216,13.087,13.144,500000.0
2007-07-23 18:10:00,13.086,13.211,13.082,13.098,400000.0
2007-07-23 18:11:00,13.181,13.264,13.128,13.242,450000.0
2007-07-23 18:12:00,13.2,13.254,13.144,13.144,400000.0
2007-07-23 18:13:00,13.158,13.204,13.082,13.082,350000.0
2007-07-23 18:14:00,13.233,13.233,13.103,13.173,500000.0
2007-07-23 18:15:00,13.159,13.236,13.112,13.155,350000.0
2007-07-23 18:16:00,13.191,13.191,13.05,13.088,350000.0
2007-07-23 18:17:00,13.201,13.201,13.114,13.189,400000.0
2007-07-23 18:18:00,13.21,13.238,13.15,13.151,300000.0
2007-07-23 18:19:00,13.102,13.285,13.102,13.125,550000.0
2007-07-23 18:20:00,13.223,13.239,13.095,13.239,500000.0
2007-07-23 18:21:00,13.192,13.21,13.101,13.131,250000.0
2007-07-23 18:22:00,13.103,13.206,13.032,13.206,350000.0
2007-07-23 18:23:00,13.104,13.236,13.073,13.154,500000.0
2007-07-23 18:24:00,13.096,13.198,13.096,13.117,250000.0
2007-07-23 18:25:00,13.157,13.215,13.111,13.155,400000.0
2007-07-23 18:26:00,13.136,13.217,13.097,13.112,500000.0
2007-07-23 18:27:00,13.243,13.243,13.11,13.155,400000.0
2007-07-23 18:28:00,13.17,13.22,13.06,13.079,500000.0
2007-07-23 18:29:00,13.158,13.265,13.113,13.129,400000.0
2007-07-23 18:30:00,13.222,13.222,13.123,13.181,500000.0
2007-07-23 18:31:00,13.199,13.215,13.103,13.197,450000.0
2007-07-23 18:32:00,13.068,13.213,13.068,13.192,250000.0
2007-07-23 18:33:00,13.214,13.239,13.095,13.146,350000.0
2007-07-23 18:34:00,13.148,13.248,13.148,13.248,300000.0
2007-07-23 18:35:00,13.158,13.198,13.105,13.105,400000.0
2007-07-23 18:36:00,13.177,13.211,13.033,13.09,450000.0
2007-07-23 18:37:00,13.213,13.213,13.133,13.184,250000.0
2007-07-23 18:38:00,13.23,13.23,13.106,13.198,550000.0
2007-07-23 18:39:00,13.167,13.297,13.167,13.274,250000.0
2007-07-23 18:40:00,13.129,13.21,13.098,13.207,600000.0
2007-07-23 18:41:00,13.205,13.246,13.093,13.093,650000.0
2007-07-23 18:42:00,13.168,13.228,13.136,13.193,400000.0
2007-07-23 18:43:00,13.222,13.222,13.089,13.138,300000.0
2007-07-23 18:44:00,13.178,13.21,13.108,13.138,350000.0
2007-07-23 18:46:00,13.122,13.15,13.083,13.15,250000.0
2007-07-23 18:47:00,13.174,13.212,13.116,13.128,350000.0
2007-07-23 18:48:00,13.222,13.228,13.181,13.217,250000.0
2007-07-23 18:50:00,13.216,13.248,13.11,13.165,650000.0
2007-07-23 18:51:00,13.15,13.206,13.115,13.13,500000.0
2007-07-23 18:52:00,13.196,13.209,13.088,13.192,400000.0
2007-07-23 18:53:00,13.16,13.23,13.137,13.137,150000.0
2007-07-23 18:54:00,13.211,13.229,13.075,13.229,350000.0
2007-07-23 18:55:00,13.129,13.244,13.129,13.19,400000.0
2007-07-23 18:56:00,13.192,13.258,13.137,13.216,350000.0
2007-07-23 18:57:00,13.222,13.222,13.107,13.202,600000.0
2007-07-23 18:58:00,13.123,13.211,13.105,13.197,450000.0
2007-07-23 18:59:00,13.175,13.234,13.077,13.234,550000.0
2007-07-23 19:00:00,13.186,13.254,13.11,13.14,400000.0
2007-07-23 19:01:00,13.176,13.217,13.176,13.179,250000.0
2007-07-23 19:02:00,13.227,13.227,13.085,13.094,400000.0
2007-07-23 19:03:00,13.146,13.206,13.055,13.206,600000.0
2007-07-23 19:04:00,13.184,13.256,13.148,13.256,350000.0
2007-07-23 19:06:00,13.231,13.231,13.125,13.197,450000.0
2007-07-23 19:07:00,13.141,13.228,13.121,13.228,350000.0
2007-07-23 19:08:00,13.242,13.242,13.138,13.227,350000.0
2007-07-23 19:09:00,13.228,13.228,13.126,13.141,350000.0
2007-07-23 19:10:00,13.234,13.234,13.097,13.139,550000.0
2007-07-23 19:11:00,13.152,13.193,13.109,13.109,450000.0
2007-07-23 19:12:00,13.191,13.25,13.191,13.25,100000.0
2007-07-23 19:13:00,13.127,13.206,13.111,13.13,450000.0
2007-07-23 19:14:00,13.196,13.244,13.16,13.206,350000.0
2007-07-23 19:15:00,13.213,13.213,13.142,13.156,350000.0
2007-07-23 19:16:00,13.132,13.215,13.114,13.215,300000.0
2007-07-23 19:17:00,13.233,13.233,13.119,13.171,450000.0
2007-07-23 19:18:00,13.134,13.224,13.097,13.113,500000.0
2007-07-23 19:19:00,13.162,13.207,13.128,13.145,450000.0
2007-07-23 19:20:00,13.135,13.154,13.106,13.128,400000.0
2007-07-23 19:21:00,13.14,13.206,13.117,13.124,400000.0
2007-07-23 19:22:00,13.197,13.197,13.163,13.163,100000.0
2007-07-23 19:23:00,13.094,13.18,13.094,13.18,350000.0
2007-07-23 19:24:00,13.119,13.273,13.111,13.154,550000.0
2007-07-23 19:25:00,13.187,13.204,13.075,13.204,400000.0
2007-07-23 19:27:00,13.195,13.213,13.07,13.144,550000.0
2007-07-23 19:28:00,13.062,13.199,13.062,13.199,350000.0
2007-07-23 19:29:00,13.089,13.187,13.028,13.082,600000.0
2007-07-23 19:30:00,13.172,13.201,13.093,13.116,350000.0
2007-07-23 19:31:00,13.15,13.16,13.15,13.16,100000.0
2007-07-23 19:32:00,13.147,13.184,13.073,13.184,400000.0
2007-07-23 19:36:00,13.094,13.22,13.077,13.22,300000.0
2007-07-23 19:37:00,13.184,13.184,13.118,13.118,200000.0
2007-07-23 19:38:00,13.186,13.196,13.186,13.196,100000.0
2007-07-23 19:39:00,13.181,13.213,13.086,13.213,150000.0
2007-07-23 19:40:00,13.101,13.23,13.078,13.127,400000.0
2007-07-23 19:42:00,13.091,13.188,13.068,13.162,350000.0
2007-07-23 19:44:00,13.093,13.188,13.093,13.188,150000.0
2007-07-23 19:47:00,13.189,13.204,13.066,13.141,350000.0
2007-07-23 19:48:00,13.101,13.221,13.101,13.191,350000.0
2007-07-23 19:49:00,13.109,13.169,13.057,13.082,250000.0
2007-07-23 19:52:00,13.21,13.21,13.079,13.128,350000.0
2007-07-23 19:53:00,13.161,13.161,13.161,13.161,50000.0
2007-07-23 19:54:00,13.161,13.181,13.161,13.181,100000.0
2007-07-23 19:57:00,13.119,13.197,13.118,13.161,300000.0
2007-07-23 19:58:00,13.088,13.23,13.088,13.121,350000.0
2007-07-23 19:59:00,13.221,13.226,13.114,13.206,550000.0
2007-07-23 20:01:00,13.181,13.181,13.067,13.117,350000.0
2007-07-23 20:02:00,13.181,13.181,13.163,13.163,100000.0
2007-07-23 20:04:00,13.153,13.166,13.082,13.161,350000.0
2007-07-23 20:05:00,13.102,13.203,13.102,13.203,100000.0
2007-07-23 20:06:00,13.178,13.178,13.178,13.178,50000.0
2007-07-23 20:08:00,13.118,13.203,13.118,13.176,150000.0
2007-07-23 20:09:00,13.105,13.191,13.068,13.121,700000.0
2007-07-23 20:12:00,13.095,13.183,13.095,13.183,300000.0
2007-07-23 20:13:00,13.061,13.126,13.049,13.126,350000.0
2007-07-23 20:14:00,13.174,13.196,13.099,13.181,450000.0
2007-07-23 20:18:00,13.192,13.207,13.095,13.161,450000.0
2007-07-23 20:23:00,13.159,13.168,13.074,13.074,400000.0
2007-07-23 20:25:00,13.085,13.221,13.085,13.221,250000.0
2007-07-23 20:30:00,13.105,13.251,13.105,13.214,250000.0
2007-07-23 20:31:00,13.11,13.194,13.109,13.171,250000.0
2007-07-23 20:32:00,13.16,13.251,13.122,13.234,350000.0
2007-07-23 20:33:00,13.196,13.228,13.073,13.203,450000.0
2007-07-23 20:34:00,13.114,13.219,13.106,13.163,200000.0
2007-07-23 20:35:00,13.099,13.099,13.081,13.081,150000.0
2007-07-23 20:37:00,13.096,13.205,13.073,13.073,300000.0
2007-07-23 20:38:00,13.136,13.186,13.136,13.186,100000.0
2007-07-23 20:39:00,13.155,13.155,13.083,13.083,100000.0
2007-07-23 20:40:00,13.179,13.203,13.162,13.174,350000.0
2007-07-23 20:41:00,13.21,13.224,13.1,13.127,400000.0
2007-07-23 20:42:00,13.197,13.209,13.073,13.209,350000.0
2007-07-23 20:43:00,13.136,13.238,13.116,13.238,550000.0
2007-07-23 20:44:00,13.193,13.193,13.105,13.184,350000.0
2007-07-23 20:45:00,13.156,13.215,13.105,13.182,400000.0
2007-07-23 20:46:00,13.174,13.221,13.129,13.221,150000.0
2007-07-23 20:47:00,13.173,13.214,13.128,13.176,350000.0
2007-07-23 20:48:00,13.173,13.196,13.088,13.162,450000.0
2007-07-23 20:49:00,13.223,13.223,13.194,13.194,100000.0
2007-07-23 20:50:00,13.12,13.171,13.078,13.124,400000.0
2007-07-23 20:52:00,13.162,13.162,13.046,13.123,450000.0
2007-07-23 20:55:00,13.196,13.225,13.196,13.225,100000.0
2007-07-23 20:57:00,13.179,13.196,13.1,13.191,550000.0
2007-07-23 20:58:00,13.183,13.183,13.068,13.142,450000.0
2007-07-23 20:59:00,13.171,13.198,13.113,13.198,350000.0
2007-07-23 21:00:00,13.187,13.218,13.077,13.218,350000.0
2007-07-23 21:02:00,13.191,13.191,13.125,13.125,100000.0
2007-07-23 21:07:00,13.192,13.192,13.076,13.152,450000.0
2007-07-23 21:09:00,13.101,13.206,13.037,13.206,450000.0
2007-07-23 21:10:00,13.213,13.257,13.161,13.164,400000.0
2007-07-23 21:11:00,13.13,13.225,13.093,13.17,300000.0
2007-07-23 21:13:00,13.146,13.195,13.146,13.195,100000.0
2007-07-23 21:14:00,13.196,13.23,13.196,13.23,100000.0
2007-07-23 21:16:00,13.13,13.232,13.093,13.093,450000.0
2007-07-23 21:17:00,13.221,13.229,13.088,13.229,400000.0
2007-07-23 21:18:00,13.122,13.243,13.122,13.24,250000.0
2007-07-23 21:19:00,13.231,13.231,13.111,13.23,500000.0
2007-07-23 21:20:00,13.221,13.221,13.099,13.102,400000.0
2007-07-23 21:22:00,13.204,13.204,13.101,13.196,400000.0
2007-07-23 21:23:00,13.224,13.224,13.132,13.132,400000.0
2007-07-23 21:24:00,13.227,13.227,13.093,13.093,200000.0
2007-07-23 21:26:00,13.128,13.222,13.093,13.214,350000.0
2007-07-23 21:27:00,13.217,13.233,13.129,13.157,300000.0
2007-07-23 21:28:00,13.103,13.238,13.103,13.189,250000.0
2007-07-23 21:30:00,13.225,13.225,13.225,13.225,50000.0
2007-07-23 21:33:00,13.249,13.251,13.125,13.251,300000.0
2007-07-23 21:34:00,13.194,13.234,13.194,13.234,100000.0
2007-07-23 21:35:00,13.106,13.106,13.093,13.093,100000.0
2007-07-23 21:36:00,13.209,13.261,13.149,13.149,250000.0
2007-07-23 21:37:00,13.105,13.173,13.105,13.16,400000.0
2007-07-23 21:38:00,13.155,13.155,13.122,13.122,100000.0
2007-07-23 21:39:00,13.148,13.205,13.132,13.204,250000.0
2007-07-23 21:40:00,13.11,13.138,13.102,13.138,150000.0
2007-07-23 21:41:00,13.13,13.141,13.13,13.141,100000.0
2007-07-23 21:53:00,13.159,13.159,13.089,13.089,150000.0
2007-07-23 21:54:00,13.173,13.173,13.115,13.115,100000.0
2007-07-23 21:55:00,13.11,13.158,13.11,13.158,150000.0
2007-07-23 21:56:00,13.213,13.213,13.072,13.111,300000.0
2007-07-23 21:57:00,13.174,13.174,13.111,13.141,250000.0
2007-07-23 21:58:00,13.19,13.19,13.109,13.109,200000.0
2007-07-23 21:59:00,13.231,13.231,13.106,13.229,500000.0
2007-07-23 22:00:00,13.153,13.19,13.139,13.139,150000.0
2007-07-23 22:02:00,13.231,13.231,13.111,13.23,500000.0
2007-07-23 22:03:00,13.141,13.277,13.141,13.253,450000.0
2007-07-23 22:04:00,13.234,13.234,13.191,13.191,100000.0
2007-07-23 22:06:00,13.17,13.251,13.139,13.139,350000.0
2007-07-23 22:07:00,13.188,13.188,13.13,13.13,100000.0
2007-07-23 22:08:00,13.186,13.186,13.083,13.083,100000.0
2007-07-23 22:09:00,13.196,13.196,13.165,13.165,100000.0
2007-07-23 22:14:00,13.137,13.137,13.121,13.121,100000.0
2007-07-23 22:15:00,13.246,13.252,13.127,13.252,500000.0
2007-07-23 22:19:00,13.255,13.262,13.137,13.262,500000.0
2007-07-23 22:21:00,13.222,13.222,13.104,13.181,450000.0
2007-07-23 22:22:00,13.145,13.145,13.143,13.143,100000.0
2007-07-23 22:25:00,13.226,13.232,13.108,13.232,500000.0
2007-07-23 22:38:00,13.106,13.225,13.106,13.225,250000.0
2007-07-23 22:40:00,13.201,13.201,13.095,13.167,450000.0
2007-07-23 22:50:00,13.199,13.199,13.093,13.165,450000.0
2007-07-23 22:51:00,13.185,13.2,13.147,13.148,200000.0
2007-07-23 23:00:00,13.153,13.2,13.116,13.2,300000.0
2007-07-23 23:01:00,13.189,13.231,13.096,13.163,450000.0
2007-07-23 23:04:00,13.173,13.173,13.114,13.114,100000.0
2007-07-23 23:09:00,13.222,13.222,13.101,13.214,500000.0
2007-07-23 23:11:00,13.188,13.188,13.07,13.15,450000.0
2007-07-23 23:12:00,13.145,13.189,13.075,13.086,350000.0
2007-07-23 23:16:00,13.192,13.192,13.072,13.152,450000.0
2007-07-23 23:19:00,13.135,13.18,13.135,13.18,200000.0
2007-07-23 23:22:00,13.206,13.218,13.112,13.179,450000.0
2007-07-23 23:36:00,13.202,13.202,13.083,13.161,450000.0
2007-07-23 23:37:00,13.089,13.142,13.089,13.142,100000.0
2007-07-23 23:39:00,13.226,13.232,13.108,13.232,500000.0
2007-07-24 00:00:00,13.23,13.49,13.21,13.24,450000.0
2007-07-24 00:02:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 00:03:00,13.152,13.152,13.095,13.15,150000.0
2007-07-24 00:05:00,13.2,13.2,13.082,13.165,450000.0
2007-07-24 00:11:00,13.201,13.201,13.095,13.167,450000.0
2007-07-24 00:12:00,13.156,13.198,13.156,13.198,150000.0
2007-07-24 00:13:00,13.149,13.149,13.149,13.149,100000.0
2007-07-24 00:15:00,13.241,13.241,13.121,13.24,500000.0
2007-07-24 00:16:00,13.216,13.216,13.216,13.216,50000.0
2007-07-24 00:18:00,13.147,13.147,13.102,13.102,250000.0
2007-07-24 00:19:00,13.175,13.212,13.124,13.212,400000.0
2007-07-24 00:22:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 00:25:00,13.192,13.192,13.072,13.152,450000.0
2007-07-24 00:29:00,13.207,13.222,13.207,13.222,100000.0
2007-07-24 00:35:00,13.196,13.196,13.09,13.162,450000.0
2007-07-24 00:36:00,13.149,13.199,13.149,13.199,100000.0
2007-07-24 00:38:00,13.199,13.199,13.199,13.199,50000.0
2007-07-24 00:39:00,13.127,13.23,13.127,13.23,400000.0
2007-07-24 00:40:00,13.202,13.202,13.154,13.158,450000.0
2007-07-24 00:41:00,13.168,13.2,13.114,13.181,350000.0
2007-07-24 00:42:00,13.171,13.171,13.102,13.102,200000.0
2007-07-24 00:43:00,13.166,13.181,13.108,13.108,150000.0
2007-07-24 00:46:00,13.121,13.126,13.121,13.126,100000.0
2007-07-24 00:47:00,13.118,13.118,13.118,13.118,100000.0
2007-07-24 00:49:00,13.195,13.209,13.09,13.09,400000.0
2007-07-24 00:50:00,13.189,13.189,13.083,13.155,450000.0
2007-07-24 00:51:00,13.14,13.167,13.082,13.097,400000.0
2007-07-24 00:52:00,13.168,13.168,13.079,13.081,250000.0
2007-07-24 00:54:00,13.174,13.174,13.068,13.14,450000.0
2007-07-24 00:55:00,13.067,13.122,13.067,13.122,100000.0
2007-07-24 00:59:00,13.11,13.11,13.11,13.11,50000.0
2007-07-24 01:01:00,13.185,13.212,13.095,13.167,450000.0
2007-07-24 01:05:00,13.081,13.18,13.081,13.18,150000.0
2007-07-24 01:18:00,13.098,13.173,13.085,13.085,150000.0
2007-07-24 01:20:00,13.214,13.216,13.172,13.216,200000.0
2007-07-24 01:21:00,13.214,13.214,13.214,13.214,50000.0
2007-07-24 01:22:00,13.216,13.216,13.096,13.215,500000.0
2007-07-24 01:24:00,13.178,13.178,13.061,13.142,450000.0
2007-07-24 01:26:00,13.222,13.222,13.196,13.196,100000.0
2007-07-24 01:27:00,13.204,13.204,13.089,13.089,150000.0
2007-07-24 01:29:00,13.083,13.221,13.083,13.221,250000.0
2007-07-24 01:30:00,13.237,13.237,13.199,13.227,150000.0
2007-07-24 01:32:00,13.189,13.193,13.085,13.157,450000.0
2007-07-24 01:34:00,13.182,13.223,13.111,13.111,200000.0
2007-07-24 01:35:00,13.218,13.218,13.218,13.218,50000.0
2007-07-24 01:37:00,13.181,13.184,13.139,13.149,200000.0
2007-07-24 01:38:00,13.193,13.217,13.071,13.109,550000.0
2007-07-24 01:39:00,13.153,13.191,13.136,13.141,300000.0
2007-07-24 01:41:00,13.194,13.194,13.088,13.16,450000.0
2007-07-24 01:42:00,13.162,13.193,13.162,13.193,100000.0
2007-07-24 01:44:00,13.2,13.208,13.103,13.167,450000.0
2007-07-24 01:45:00,13.188,13.205,13.188,13.205,100000.0
2007-07-24 01:46:00,13.169,13.169,13.169,13.169,50000.0
2007-07-24 01:48:00,13.145,13.26,13.14,13.205,400000.0
2007-07-24 01:49:00,13.181,13.181,13.1,13.1,100000.0
2007-07-24 01:50:00,13.223,13.223,13.187,13.187,250000.0
2007-07-24 01:51:00,13.189,13.25,13.124,13.144,350000.0
2007-07-24 01:52:00,13.188,13.219,13.188,13.219,100000.0
2007-07-24 01:57:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 02:01:00,13.192,13.192,13.074,13.151,450000.0
2007-07-24 02:03:00,13.198,13.198,13.08,13.159,450000.0
2007-07-24 02:04:00,13.196,13.196,13.196,13.196,50000.0
2007-07-24 02:07:00,13.161,13.161,13.124,13.126,150000.0
2007-07-24 02:12:00,13.163,13.247,13.156,13.206,300000.0
2007-07-24 02:13:00,13.138,13.211,13.133,13.157,300000.0
2007-07-24 02:16:00,13.195,13.195,13.13,13.186,200000.0
2007-07-24 02:17:00,13.224,13.224,13.147,13.147,100000.0
2007-07-24 02:18:00,13.221,13.23,13.201,13.23,150000.0
2007-07-24 02:19:00,13.211,13.211,13.039,13.101,800000.0
2007-07-24 02:22:00,13.199,13.199,13.139,13.142,150000.0
2007-07-24 02:24:00,13.191,13.203,13.121,13.166,250000.0
2007-07-24 02:25:00,13.141,13.232,13.141,13.232,350000.0
2007-07-24 02:26:00,13.226,13.226,13.123,13.139,300000.0
2007-07-24 02:27:00,13.123,13.183,13.123,13.183,100000.0
2007-07-24 02:28:00,13.117,13.117,13.115,13.115,100000.0
2007-07-24 02:29:00,13.125,13.173,13.125,13.173,100000.0
2007-07-24 02:30:00,13.225,13.225,13.122,13.122,100000.0
2007-07-24 02:31:00,13.185,13.185,13.07,13.147,450000.0
2007-07-24 02:33:00,13.226,13.228,13.108,13.228,500000.0
2007-07-24 02:34:00,13.113,13.181,13.113,13.181,200000.0
2007-07-24 02:35:00,13.224,13.225,13.106,13.225,500000.0
2007-07-24 02:36:00,13.191,13.191,13.191,13.191,50000.0
2007-07-24 02:40:00,13.172,13.172,13.057,13.132,450000.0
2007-07-24 02:43:00,13.083,13.186,13.083,13.138,400000.0
2007-07-24 02:44:00,13.18,13.223,13.135,13.14,300000.0
2007-07-24 02:45:00,13.148,13.148,13.147,13.147,100000.0
2007-07-24 02:46:00,13.236,13.241,13.117,13.241,500000.0
2007-07-24 02:47:00,13.13,13.13,13.13,13.13,50000.0
2007-07-24 02:49:00,13.127,13.25,13.127,13.169,300000.0
2007-07-24 02:50:00,13.218,13.23,13.118,13.195,450000.0
2007-07-24 02:51:00,13.237,13.237,13.182,13.197,150000.0
2007-07-24 02:53:00,13.184,13.295,13.184,13.281,550000.0
2007-07-24 02:54:00,13.216,13.23,13.141,13.23,300000.0
2007-07-24 02:55:00,13.229,13.242,13.159,13.235,400000.0
2007-07-24 02:57:00,13.149,13.223,13.149,13.186,400000.0
2007-07-24 02:58:00,13.185,13.253,13.115,13.115,200000.0
2007-07-24 02:59:00,13.242,13.285,13.159,13.285,650000.0
2007-07-24 03:03:00,13.272,13.272,13.24,13.24,100000.0
2007-07-24 03:04:00,13.238,13.27,13.238,13.27,100000.0
2007-07-24 03:07:00,13.237,13.237,13.12,13.19,450000.0
2007-07-24 03:09:00,13.274,13.274,13.157,13.263,500000.0
2007-07-24 03:14:00,13.223,13.223,13.108,13.187,450000.0
2007-07-24 03:15:00,13.226,13.226,13.178,13.178,100000.0
2007-07-24 03:21:00,13.266,13.272,13.147,13.272,500000.0
2007-07-24 03:23:00,13.231,13.231,13.125,13.197,450000.0
2007-07-24 03:28:00,13.223,13.223,13.109,13.188,450000.0
2007-07-24 03:33:00,13.229,13.229,13.123,13.195,450000.0
2007-07-24 03:35:00,13.226,13.226,13.12,13.192,450000.0
2007-07-24 03:38:00,13.229,13.229,13.123,13.195,450000.0
2007-07-24 03:42:00,13.22,13.22,13.105,13.185,450000.0
2007-07-24 03:43:00,13.214,13.214,13.214,13.214,50000.0
2007-07-24 03:45:00,13.231,13.231,13.125,13.197,450000.0
2007-07-24 03:47:00,13.192,13.27,13.176,13.27,200000.0
2007-07-24 03:49:00,13.157,13.26,13.157,13.243,550000.0
2007-07-24 03:52:00,13.239,13.239,13.133,13.205,450000.0
2007-07-24 03:55:00,13.146,13.221,13.122,13.146,250000.0
2007-07-24 03:56:00,13.186,13.234,13.095,13.159,350000.0
2007-07-24 03:58:00,13.205,13.206,13.136,13.166,450000.0
2007-07-24 03:59:00,13.194,13.206,13.124,13.206,350000.0
2007-07-24 04:00:00,13.2,13.2,13.158,13.158,200000.0
2007-07-24 04:02:00,13.223,13.223,13.109,13.187,450000.0
2007-07-24 04:05:00,13.229,13.229,13.123,13.195,450000.0
2007-07-24 04:15:00,13.226,13.226,13.12,13.192,450000.0
2007-07-24 04:19:00,13.259,13.259,13.139,13.258,500000.0
2007-07-24 04:20:00,13.261,13.261,13.157,13.157,100000.0
2007-07-24 04:21:00,13.224,13.225,13.149,13.161,250000.0
2007-07-24 04:24:00,13.232,13.238,13.113,13.238,350000.0
2007-07-24 04:25:00,13.163,13.264,13.163,13.255,350000.0
2007-07-24 04:26:00,13.224,13.268,13.224,13.268,300000.0
2007-07-24 04:27:00,13.16,13.251,13.102,13.251,350000.0
2007-07-24 04:28:00,13.164,13.283,13.16,13.164,350000.0
2007-07-24 04:29:00,13.116,13.207,13.103,13.103,250000.0
2007-07-24 04:30:00,13.117,13.226,13.117,13.19,950000.0
2007-07-24 04:31:00,13.261,13.266,13.261,13.266,100000.0
2007-07-24 04:32:00,13.214,13.241,13.138,13.235,350000.0
2007-07-24 04:37:00,13.223,13.223,13.107,13.187,450000.0
2007-07-24 04:43:00,13.222,13.222,13.104,13.181,450000.0
2007-07-24 04:48:00,13.206,13.21,13.099,13.125,350000.0
2007-07-24 04:49:00,13.15,13.243,13.127,13.131,300000.0
2007-07-24 04:51:00,13.165,13.21,13.153,13.209,200000.0
2007-07-24 04:53:00,13.215,13.215,13.153,13.153,100000.0
2007-07-24 04:54:00,13.104,13.163,13.104,13.163,100000.0
2007-07-24 05:01:00,13.225,13.238,13.129,13.192,450000.0
2007-07-24 05:03:00,13.23,13.23,13.116,13.161,150000.0
2007-07-24 05:04:00,13.254,13.254,13.133,13.253,650000.0
2007-07-24 05:05:00,13.142,13.231,13.142,13.231,100000.0
2007-07-24 05:06:00,13.23,13.245,13.166,13.245,300000.0
2007-07-24 05:07:00,13.252,13.264,13.167,13.264,250000.0
2007-07-24 05:08:00,13.159,13.289,13.159,13.273,300000.0
2007-07-24 05:10:00,13.222,13.222,13.103,13.181,450000.0
2007-07-24 05:13:00,13.239,13.239,13.133,13.205,450000.0
2007-07-24 05:16:00,13.246,13.261,13.152,13.22,450000.0
2007-07-24 05:26:00,13.153,13.265,13.14,13.215,350000.0
2007-07-24 05:27:00,13.268,13.285,13.165,13.165,400000.0
2007-07-24 05:28:00,13.19,13.256,13.19,13.256,100000.0
2007-07-24 05:29:00,13.254,13.255,13.114,13.251,400000.0
2007-07-24 05:30:00,13.249,13.249,13.132,13.249,250000.0
2007-07-24 05:31:00,13.123,13.251,13.123,13.251,150000.0
2007-07-24 05:32:00,13.229,13.229,13.104,13.107,200000.0
2007-07-24 05:35:00,13.114,13.22,13.114,13.22,100000.0
2007-07-24 05:36:00,13.201,13.209,13.11,13.131,250000.0
2007-07-24 05:37:00,13.168,13.211,13.168,13.211,100000.0
2007-07-24 05:38:00,13.216,13.216,13.11,13.182,450000.0
2007-07-24 05:39:00,13.106,13.211,13.106,13.207,200000.0
2007-07-24 05:40:00,13.207,13.207,13.207,13.207,50000.0
2007-07-24 05:41:00,13.251,13.251,13.131,13.25,500000.0
2007-07-24 05:42:00,13.149,13.149,13.111,13.111,100000.0
2007-07-24 05:45:00,13.214,13.214,13.108,13.18,450000.0
2007-07-24 05:46:00,13.211,13.213,13.098,13.191,550000.0
2007-07-24 05:48:00,13.139,13.139,13.125,13.125,150000.0
2007-07-24 05:49:00,13.12,13.226,13.112,13.226,400000.0
2007-07-24 05:50:00,13.136,13.193,13.136,13.14,250000.0
2007-07-24 05:51:00,13.177,13.177,13.177,13.177,50000.0
2007-07-24 05:55:00,13.2,13.2,13.094,13.193,200000.0
2007-07-24 05:56:00,13.201,13.202,13.201,13.202,100000.0
2007-07-24 05:57:00,13.111,13.111,13.111,13.111,50000.0
2007-07-24 06:03:00,13.107,13.232,13.084,13.176,400000.0
2007-07-24 06:04:00,13.196,13.242,13.122,13.203,400000.0
2007-07-24 06:10:00,13.158,13.206,13.143,13.143,350000.0
2007-07-24 06:11:00,13.092,13.236,13.071,13.236,850000.0
2007-07-24 06:12:00,13.185,13.185,13.112,13.169,250000.0
2007-07-24 06:13:00,13.123,13.231,13.098,13.123,500000.0
2007-07-24 06:14:00,13.149,13.219,13.149,13.162,150000.0
2007-07-24 06:15:00,13.264,13.264,13.121,13.263,650000.0
2007-07-24 06:17:00,13.249,13.249,13.127,13.243,500000.0
2007-07-24 06:18:00,13.215,13.234,13.125,13.135,250000.0
2007-07-24 06:21:00,13.238,13.238,13.111,13.201,500000.0
2007-07-24 06:22:00,13.206,13.206,13.148,13.186,200000.0
2007-07-24 06:24:00,13.135,13.217,13.135,13.168,200000.0
2007-07-24 06:25:00,13.153,13.266,13.153,13.239,500000.0
2007-07-24 06:26:00,13.148,13.24,13.148,13.24,100000.0
2007-07-24 06:27:00,13.22,13.22,13.127,13.17,150000.0
2007-07-24 06:28:00,13.142,13.211,13.128,13.128,200000.0
2007-07-24 06:29:00,13.088,13.209,13.078,13.156,550000.0
2007-07-24 06:30:00,13.137,13.228,13.137,13.213,300000.0
2007-07-24 06:31:00,13.16,13.202,13.16,13.202,150000.0
2007-07-24 06:32:00,13.131,13.21,13.111,13.18,300000.0
2007-07-24 06:33:00,13.15,13.189,13.084,13.098,450000.0
2007-07-24 06:34:00,13.173,13.207,13.152,13.207,400000.0
2007-07-24 06:35:00,13.147,13.147,13.145,13.145,100000.0
2007-07-24 06:36:00,13.128,13.236,13.128,13.223,200000.0
2007-07-24 06:37:00,13.197,13.204,13.131,13.131,150000.0
2007-07-24 06:38:00,13.12,13.15,13.12,13.15,200000.0
2007-07-24 06:39:00,13.109,13.199,13.069,13.199,500000.0
2007-07-24 06:40:00,13.203,13.203,13.149,13.149,150000.0
2007-07-24 06:42:00,13.202,13.202,13.081,13.194,600000.0
2007-07-24 06:43:00,13.186,13.186,13.087,13.122,300000.0
2007-07-24 06:44:00,13.218,13.26,13.126,13.126,350000.0
2007-07-24 06:45:00,13.188,13.191,13.111,13.187,250000.0
2007-07-24 06:47:00,13.223,13.223,13.223,13.223,50000.0
2007-07-24 06:48:00,13.106,13.187,13.071,13.14,400000.0
2007-07-24 06:49:00,13.11,13.152,13.071,13.071,300000.0
2007-07-24 06:50:00,13.192,13.237,13.107,13.204,350000.0
2007-07-24 06:51:00,13.21,13.21,13.122,13.122,250000.0
2007-07-24 06:52:00,13.19,13.19,13.105,13.171,250000.0
2007-07-24 06:53:00,13.132,13.217,13.094,13.217,300000.0
2007-07-24 06:54:00,13.173,13.173,13.173,13.173,50000.0
2007-07-24 06:55:00,13.078,13.078,13.078,13.078,50000.0
2007-07-24 06:57:00,13.224,13.224,13.12,13.12,100000.0
2007-07-24 06:58:00,13.209,13.209,13.171,13.171,150000.0
2007-07-24 06:59:00,13.084,13.167,13.084,13.166,400000.0
2007-07-24 07:00:00,13.085,13.197,13.059,13.106,500000.0
2007-07-24 07:01:00,13.14,13.28,13.14,13.157,400000.0
2007-07-24 07:02:00,13.259,13.26,13.156,13.256,500000.0
2007-07-24 07:03:00,13.171,13.226,13.169,13.169,250000.0
2007-07-24 07:05:00,13.213,13.213,13.064,13.114,450000.0
2007-07-24 07:06:00,13.23,13.257,13.145,13.232,350000.0
2007-07-24 07:07:00,13.235,13.235,13.107,13.173,350000.0
2007-07-24 07:08:00,13.212,13.212,13.104,13.136,300000.0
2007-07-24 07:09:00,13.174,13.21,13.146,13.21,200000.0
2007-07-24 07:10:00,13.201,13.23,13.138,13.138,200000.0
2007-07-24 07:11:00,13.115,13.225,13.105,13.105,250000.0
2007-07-24 07:13:00,13.121,13.165,13.111,13.144,200000.0
2007-07-24 07:14:00,13.147,13.163,13.101,13.12,400000.0
2007-07-24 07:15:00,13.07,13.151,13.07,13.141,400000.0
2007-07-24 07:16:00,13.084,13.121,13.084,13.121,100000.0
2007-07-24 07:18:00,13.113,13.184,13.104,13.104,250000.0
2007-07-24 07:19:00,13.11,13.136,13.096,13.096,300000.0
2007-07-24 07:20:00,13.168,13.223,13.168,13.223,100000.0
2007-07-24 07:21:00,13.168,13.209,13.168,13.209,100000.0
2007-07-24 07:22:00,13.121,13.237,13.121,13.174,350000.0
2007-07-24 07:23:00,13.098,13.15,13.098,13.15,100000.0
2007-07-24 07:24:00,13.179,13.216,13.086,13.153,500000.0
2007-07-24 07:26:00,13.085,13.18,13.077,13.18,300000.0
2007-07-24 07:27:00,13.22,13.22,13.102,13.216,400000.0
2007-07-24 07:28:00,13.184,13.226,13.127,13.193,300000.0
2007-07-24 07:29:00,13.172,13.23,13.102,13.102,350000.0
2007-07-24 07:30:00,13.131,13.132,13.131,13.132,100000.0
2007-07-24 07:31:00,13.091,13.091,13.091,13.091,50000.0
2007-07-24 07:32:00,13.183,13.201,13.106,13.129,300000.0
2007-07-24 07:33:00,13.204,13.204,13.204,13.204,50000.0
2007-07-24 07:34:00,13.218,13.218,13.218,13.218,50000.0
2007-07-24 07:35:00,13.174,13.198,13.078,13.174,350000.0
2007-07-24 07:36:00,13.065,13.168,13.065,13.087,350000.0
2007-07-24 07:37:00,13.131,13.131,13.11,13.11,100000.0
2007-07-24 07:39:00,13.071,13.199,13.071,13.199,200000.0
2007-07-24 07:40:00,13.177,13.265,13.143,13.143,300000.0
2007-07-24 07:41:00,13.12,13.217,13.094,13.094,350000.0
2007-07-24 07:42:00,13.167,13.243,13.118,13.141,200000.0
2007-07-24 07:44:00,13.073,13.073,13.073,13.073,50000.0
2007-07-24 07:45:00,13.206,13.206,13.073,13.174,150000.0
2007-07-24 07:46:00,13.217,13.217,13.137,13.192,150000.0
2007-07-24 07:47:00,13.236,13.236,13.236,13.236,50000.0
2007-07-24 07:49:00,13.146,13.219,13.146,13.219,100000.0
2007-07-24 07:50:00,13.09,13.206,13.088,13.088,150000.0
2007-07-24 07:51:00,13.21,13.21,13.081,13.081,100000.0
2007-07-24 07:52:00,13.223,13.229,13.115,13.229,200000.0
2007-07-24 07:54:00,13.154,13.209,13.078,13.169,450000.0
2007-07-24 07:55:00,13.194,13.194,13.139,13.139,150000.0
2007-07-24 07:56:00,13.106,13.228,13.106,13.228,250000.0
2007-07-24 07:58:00,13.198,13.198,13.11,13.15,150000.0
2007-07-24 08:00:00,13.09,13.209,13.09,13.158,500000.0
2007-07-24 08:01:00,13.211,13.211,13.108,13.108,400000.0
2007-07-24 08:04:00,13.198,13.209,13.121,13.179,400000.0
2007-07-24 08:05:00,13.219,13.219,13.107,13.163,450000.0
2007-07-24 08:06:00,13.196,13.242,13.123,13.123,250000.0
2007-07-24 08:07:00,13.151,13.235,13.151,13.154,400000.0
2007-07-24 08:10:00,13.12,13.228,13.103,13.103,250000.0
2007-07-24 08:11:00,13.199,13.199,13.092,13.121,250000.0
2007-07-24 08:12:00,13.174,13.186,13.122,13.163,200000.0
2007-07-24 08:13:00,13.185,13.231,13.105,13.193,400000.0
2007-07-24 08:14:00,13.197,13.197,13.18,13.18,100000.0
2007-07-24 08:15:00,13.184,13.257,13.16,13.169,550000.0
2007-07-24 08:16:00,13.197,13.197,13.092,13.092,100000.0
2007-07-24 08:18:00,13.196,13.292,13.113,13.192,500000.0
2007-07-24 08:19:00,13.178,13.211,13.1,13.1,400000.0
2007-07-24 08:20:00,13.085,13.214,13.079,13.187,300000.0
2007-07-24 08:21:00,13.12,13.196,13.057,13.092,450000.0
2007-07-24 08:22:00,13.16,13.204,13.087,13.087,550000.0
2007-07-24 08:24:00,13.125,13.226,13.109,13.203,400000.0
2007-07-24 08:25:00,13.167,13.167,13.167,13.167,50000.0
2007-07-24 08:26:00,13.171,13.171,13.092,13.092,100000.0
2007-07-24 08:27:00,13.177,13.208,13.097,13.125,400000.0
2007-07-24 08:28:00,13.2,13.21,13.12,13.12,200000.0
2007-07-24 08:29:00,13.109,13.242,13.109,13.132,400000.0
2007-07-24 08:30:00,13.124,13.211,13.077,13.097,400000.0
2007-07-24 08:31:00,13.173,13.213,13.092,13.092,400000.0
2007-07-24 08:32:00,13.154,13.211,13.113,13.211,300000.0
2007-07-24 08:33:00,13.147,13.214,13.071,13.186,550000.0
2007-07-24 08:34:00,13.097,13.201,13.092,13.187,400000.0
2007-07-24 08:35:00,13.113,13.212,13.09,13.101,350000.0
2007-07-24 08:36:00,13.084,13.203,13.084,13.2,350000.0
2007-07-24 08:37:00,13.114,13.215,13.087,13.191,400000.0
2007-07-24 08:38:00,13.181,13.242,13.136,13.157,350000.0
2007-07-24 08:39:00,13.184,13.222,13.096,13.148,300000.0
2007-07-24 08:40:00,13.231,13.237,13.12,13.237,350000.0
2007-07-24 08:41:00,13.183,13.2,13.105,13.192,350000.0
2007-07-24 08:42:00,13.151,13.195,13.147,13.147,150000.0
2007-07-24 08:43:00,13.2,13.238,13.165,13.238,350000.0
2007-07-24 08:44:00,13.149,13.229,13.118,13.174,350000.0
2007-07-24 08:45:00,13.195,13.207,13.068,13.101,400000.0
2007-07-24 08:46:00,13.094,13.203,13.094,13.203,400000.0
2007-07-24 08:47:00,13.205,13.222,13.108,13.108,350000.0
2007-07-24 08:48:00,13.142,13.219,13.126,13.135,400000.0
2007-07-24 08:49:00,13.233,13.233,13.129,13.205,550000.0
2007-07-24 08:50:00,13.12,13.19,13.085,13.132,350000.0
2007-07-24 08:51:00,13.179,13.243,13.177,13.198,400000.0
2007-07-24 08:52:00,13.134,13.294,13.134,13.209,350000.0
2007-07-24 08:53:00,13.251,13.251,13.115,13.218,400000.0
2007-07-24 08:54:00,13.178,13.254,13.146,13.146,350000.0
2007-07-24 08:55:00,13.229,13.229,13.108,13.225,400000.0
2007-07-24 08:56:00,13.236,13.263,13.154,13.263,350000.0
2007-07-24 08:57:00,13.227,13.261,13.14,13.261,400000.0
2007-07-24 09:00:00,13.176,13.202,13.146,13.146,450000.0
2007-07-24 09:01:00,13.228,13.255,13.174,13.247,350000.0
2007-07-24 09:02:00,13.233,13.254,13.125,13.254,450000.0
2007-07-24 09:03:00,13.177,13.23,13.135,13.207,450000.0
2007-07-24 09:04:00,13.239,13.257,13.11,13.147,500000.0
2007-07-24 09:05:00,13.155,13.242,13.155,13.164,400000.0
2007-07-24 09:06:00,13.232,13.26,13.183,13.211,450000.0
2007-07-24 09:07:00,13.166,13.23,13.116,13.184,400000.0
2007-07-24 09:08:00,13.189,13.272,13.187,13.234,450000.0
2007-07-24 09:09:00,13.168,13.266,13.154,13.235,550000.0
2007-07-24 09:10:00,13.261,13.293,13.19,13.19,400000.0
2007-07-24 09:11:00,13.152,13.31,13.152,13.226,400000.0
2007-07-24 09:12:00,13.214,13.244,13.107,13.156,400000.0
2007-07-24 09:13:00,13.279,13.279,13.164,13.164,350000.0
2007-07-24 09:14:00,13.172,13.244,13.172,13.192,350000.0
2007-07-24 09:15:00,13.228,13.253,13.139,13.187,500000.0
2007-07-24 09:16:00,13.2,13.261,13.1,13.261,400000.0
2007-07-24 09:18:00,13.226,13.233,13.168,13.187,300000.0
2007-07-24 09:19:00,13.191,13.251,13.159,13.202,400000.0
2007-07-24 09:20:00,13.219,13.246,13.137,13.24,400000.0
2007-07-24 09:21:00,13.192,13.271,13.134,13.205,450000.0
2007-07-24 09:22:00,13.261,13.263,13.175,13.195,400000.0
2007-07-24 09:23:00,13.236,13.279,13.144,13.206,550000.0
2007-07-24 09:24:00,13.215,13.271,13.198,13.198,350000.0
2007-07-24 09:26:00,13.152,13.235,13.131,13.139,400000.0
2007-07-24 09:27:00,13.198,13.265,13.138,13.198,450000.0
2007-07-24 09:28:00,13.187,13.258,13.165,13.176,1550000.0
2007-07-24 09:29:00,13.219,13.282,13.142,13.245,450000.0
2007-07-24 09:30:00,13.188,13.257,13.159,13.178,350000.0
2007-07-24 09:31:00,13.238,13.24,13.114,13.24,350000.0
2007-07-24 09:32:00,13.241,13.254,13.143,13.248,350000.0
2007-07-24 09:33:00,13.256,13.272,13.184,13.184,250000.0
2007-07-24 09:34:00,13.194,13.303,13.174,13.19,500000.0
2007-07-24 09:35:00,13.277,13.277,13.194,13.246,350000.0
2007-07-24 09:36:00,13.273,13.292,13.184,13.285,400000.0
2007-07-24 09:37:00,13.21,13.276,13.188,13.188,400000.0
2007-07-24 09:38:00,13.266,13.301,13.176,13.233,350000.0
2007-07-24 09:39:00,13.253,13.253,13.104,13.179,400000.0
2007-07-24 09:40:00,13.292,13.292,13.187,13.283,400000.0
2007-07-24 09:41:00,13.147,13.285,13.147,13.211,500000.0
2007-07-24 09:42:00,13.27,13.314,13.163,13.163,400000.0
2007-07-24 09:43:00,13.276,13.321,13.197,13.201,500000.0
2007-07-24 09:44:00,13.248,13.326,13.241,13.269,350000.0
2007-07-24 09:45:00,13.293,13.32,13.209,13.209,400000.0
2007-07-24 09:46:00,13.231,13.31,13.18,13.283,550000.0
2007-07-24 09:47:00,13.267,13.298,13.15,13.298,400000.0
2007-07-24 09:48:00,13.27,13.292,13.165,13.205,450000.0
2007-07-24 09:49:00,13.314,13.314,13.206,13.269,400000.0
2007-07-24 09:50:00,13.306,13.306,13.191,13.286,550000.0
2007-07-24 09:51:00,13.234,13.313,13.199,13.232,500000.0
2007-07-24 09:52:00,13.157,13.256,13.154,13.241,550000.0
2007-07-24 09:53:00,13.195,13.291,13.151,13.291,550000.0
2007-07-24 09:54:00,13.233,13.367,13.223,13.294,750000.0
2007-07-24 09:55:00,13.218,13.325,13.218,13.325,450000.0
2007-07-24 09:56:00,13.218,13.313,13.179,13.258,350000.0
2007-07-24 09:57:00,13.272,13.29,13.191,13.201,500000.0
2007-07-24 09:58:00,13.233,13.284,13.142,13.267,500000.0
2007-07-24 09:59:00,13.178,13.311,13.178,13.27,400000.0
2007-07-24 10:00:00,13.284,13.284,13.133,13.142,350000.0
2007-07-24 10:01:00,13.245,13.281,13.19,13.281,450000.0
2007-07-24 10:02:00,13.272,13.31,13.222,13.269,400000.0
2007-07-24 10:03:00,13.197,13.278,13.153,13.153,400000.0
2007-07-24 10:04:00,13.291,13.306,13.269,13.306,250000.0
2007-07-24 10:05:00,13.277,13.298,13.187,13.298,350000.0
2007-07-24 10:06:00,13.217,13.307,13.215,13.244,500000.0
2007-07-24 10:07:00,13.151,13.309,13.151,13.25,350000.0
2007-07-24 10:08:00,13.206,13.297,13.18,13.18,450000.0
2007-07-24 10:09:00,13.158,13.269,13.158,13.267,550000.0
2007-07-24 10:10:00,13.261,13.303,13.207,13.265,350000.0
2007-07-24 10:11:00,13.3,13.3,13.189,13.288,400000.0
2007-07-24 10:12:00,13.218,13.253,13.154,13.246,400000.0
2007-07-24 10:13:00,13.301,13.301,13.146,13.22,350000.0
2007-07-24 10:14:00,13.194,13.286,13.175,13.213,550000.0
2007-07-24 10:15:00,13.264,13.295,13.203,13.286,450000.0
2007-07-24 10:16:00,13.207,13.341,13.184,13.317,400000.0
2007-07-24 10:17:00,13.252,13.252,13.128,13.14,500000.0
2007-07-24 10:18:00,13.288,13.312,13.196,13.221,350000.0
2007-07-24 10:19:00,13.263,13.275,13.172,13.172,500000.0
2007-07-24 10:22:00,13.231,13.273,13.159,13.273,550000.0
2007-07-24 10:23:00,13.216,13.287,13.143,13.255,450000.0
2007-07-24 10:24:00,13.25,13.304,13.191,13.251,500000.0
2007-07-24 10:25:00,13.211,13.307,13.162,13.173,250000.0
2007-07-24 10:26:00,13.289,13.289,13.145,13.145,400000.0
2007-07-24 10:27:00,13.257,13.332,13.219,13.224,400000.0
2007-07-24 10:28:00,13.284,13.305,13.201,13.244,600000.0
2007-07-24 10:29:00,13.323,13.362,13.208,13.208,450000.0
2007-07-24 10:31:00,13.193,13.313,13.193,13.242,550000.0
2007-07-24 10:32:00,13.239,13.309,13.202,13.269,400000.0
2007-07-24 10:33:00,13.202,13.322,13.192,13.192,450000.0
2007-07-24 10:34:00,13.313,13.313,13.223,13.297,400000.0
2007-07-24 10:35:00,13.21,13.287,13.187,13.283,350000.0
2007-07-24 10:36:00,13.284,13.284,13.171,13.171,550000.0
2007-07-24 10:37:00,13.234,13.288,13.197,13.197,500000.0
2007-07-24 10:38:00,13.213,13.284,13.144,13.193,500000.0
2007-07-24 10:39:00,13.193,13.329,13.169,13.26,350000.0
2007-07-24 10:40:00,13.2,13.281,13.143,13.238,550000.0
2007-07-24 10:41:00,13.298,13.298,13.22,13.258,350000.0
2007-07-24 10:42:00,13.29,13.302,13.174,13.294,350000.0
2007-07-24 10:43:00,13.223,13.258,13.143,13.258,450000.0
2007-07-24 10:44:00,13.227,13.288,13.149,13.184,350000.0
2007-07-24 10:45:00,13.282,13.31,13.188,13.236,550000.0
2007-07-24 10:46:00,13.206,13.298,13.133,13.255,450000.0
2007-07-24 10:47:00,13.208,13.279,13.177,13.256,400000.0
2007-07-24 10:48:00,13.171,13.286,13.118,13.286,400000.0
2007-07-24 10:49:00,13.258,13.305,13.205,13.268,250000.0
2007-07-24 10:50:00,13.148,13.278,13.108,13.278,450000.0
2007-07-24 10:51:00,13.22,13.296,13.153,13.153,500000.0
2007-07-24 10:52:00,13.204,13.281,13.166,13.24,500000.0
2007-07-24 10:53:00,13.247,13.321,13.145,13.315,350000.0
2007-07-24 10:56:00,13.244,13.287,13.175,13.214,500000.0
2007-07-24 10:57:00,13.238,13.283,13.188,13.212,400000.0
2007-07-24 10:58:00,13.157,13.269,13.157,13.269,550000.0
2007-07-24 10:59:00,13.257,13.292,13.194,13.243,400000.0
2007-07-24 11:00:00,13.181,13.274,13.172,13.188,400000.0
2007-07-24 11:01:00,13.225,13.271,13.161,13.192,500000.0
2007-07-24 11:02:00,13.188,13.271,13.16,13.16,500000.0
2007-07-24 11:03:00,13.155,13.27,13.146,13.179,400000.0
2007-07-24 11:04:00,13.215,13.281,13.159,13.261,550000.0
2007-07-24 11:05:00,13.224,13.3,13.172,13.172,450000.0
2007-07-24 11:06:00,13.288,13.288,13.178,13.224,400000.0
2007-07-24 11:07:00,13.148,13.223,13.148,13.223,150000.0
2007-07-24 11:08:00,13.267,13.309,13.174,13.177,400000.0
2007-07-24 11:09:00,13.212,13.283,13.184,13.184,400000.0
2007-07-24 11:10:00,13.178,13.303,13.178,13.262,450000.0
2007-07-24 11:11:00,13.245,13.301,13.182,13.268,500000.0
2007-07-24 11:12:00,13.178,13.249,13.106,13.151,600000.0
2007-07-24 11:13:00,13.259,13.29,13.189,13.264,400000.0
2007-07-24 11:14:00,13.148,13.256,13.136,13.19,400000.0
2007-07-24 11:17:00,13.269,13.272,13.153,13.168,500000.0
2007-07-24 11:19:00,13.271,13.271,13.183,13.183,350000.0
2007-07-24 11:20:00,13.276,13.312,13.206,13.224,500000.0
2007-07-24 11:21:00,13.129,13.252,13.108,13.108,450000.0
2007-07-24 11:22:00,13.169,13.276,13.169,13.276,300000.0
2007-07-24 11:23:00,13.192,13.27,13.182,13.211,500000.0
2007-07-24 11:24:00,13.188,13.296,13.15,13.2,500000.0
2007-07-24 11:25:00,13.158,13.258,13.158,13.203,350000.0
2007-07-24 11:26:00,13.171,13.259,13.133,13.17,550000.0
2007-07-24 11:27:00,13.28,13.28,13.137,13.19,400000.0
2007-07-24 11:28:00,13.206,13.284,13.159,13.202,400000.0
2007-07-24 11:29:00,13.227,13.262,13.136,13.164,550000.0
2007-07-24 11:30:00,13.18,13.267,13.155,13.184,400000.0
2007-07-24 11:31:00,13.278,13.278,13.136,13.136,300000.0
2007-07-24 11:32:00,13.168,13.311,13.168,13.243,500000.0
2007-07-24 11:33:00,13.168,13.351,13.168,13.252,550000.0
2007-07-24 11:34:00,13.285,13.298,13.195,13.277,350000.0
2007-07-24 11:35:00,13.291,13.291,13.142,13.24,550000.0
2007-07-24 11:36:00,13.181,13.275,13.169,13.169,400000.0
2007-07-24 11:37:00,13.236,13.286,13.183,13.269,450000.0
2007-07-24 11:38:00,13.17,13.256,13.17,13.238,400000.0
2007-07-24 11:39:00,13.193,13.303,13.179,13.303,550000.0
2007-07-24 11:40:00,13.297,13.3,13.194,13.194,500000.0
2007-07-24 11:41:00,13.266,13.29,13.154,13.287,400000.0
2007-07-24 11:42:00,13.18,13.306,13.18,13.274,350000.0
2007-07-24 11:43:00,13.256,13.275,13.151,13.202,550000.0
2007-07-24 11:44:00,13.267,13.289,13.17,13.275,300000.0
2007-07-24 11:45:00,13.219,13.299,13.158,13.299,500000.0
2007-07-24 11:46:00,13.298,13.298,13.189,13.195,450000.0
2007-07-24 11:47:00,13.291,13.291,13.173,13.197,400000.0
2007-07-24 11:48:00,13.224,13.282,13.171,13.282,500000.0
2007-07-24 11:49:00,13.289,13.315,13.193,13.193,350000.0
2007-07-24 11:50:00,13.303,13.303,13.176,13.187,350000.0
2007-07-24 11:51:00,13.252,13.361,13.177,13.177,550000.0
2007-07-24 11:52:00,13.188,13.3,13.188,13.216,500000.0
2007-07-24 11:53:00,13.3,13.316,13.199,13.257,500000.0
2007-07-24 11:54:00,13.234,13.286,13.152,13.286,350000.0
2007-07-24 11:55:00,13.239,13.276,13.143,13.146,550000.0
2007-07-24 11:56:00,13.277,13.319,13.175,13.222,400000.0
2007-07-24 11:57:00,13.257,13.342,13.197,13.211,550000.0
2007-07-24 11:58:00,13.176,13.283,13.176,13.207,300000.0
2007-07-24 11:59:00,13.264,13.306,13.154,13.275,500000.0
2007-07-24 12:00:00,13.228,13.322,13.212,13.322,450000.0
2007-07-24 12:01:00,13.226,13.311,13.175,13.205,500000.0
2007-07-24 12:02:00,13.248,13.279,13.202,13.239,450000.0
2007-07-24 12:03:00,13.258,13.313,13.175,13.175,450000.0
2007-07-24 12:04:00,13.283,13.292,13.156,13.172,500000.0
2007-07-24 12:05:00,13.289,13.305,13.189,13.272,350000.0
2007-07-24 12:06:00,13.27,13.319,13.208,13.271,500000.0
2007-07-24 12:07:00,13.168,13.313,13.168,13.174,350000.0
2007-07-24 12:08:00,13.252,13.298,13.174,13.287,550000.0
2007-07-24 12:09:00,13.221,13.318,13.155,13.318,550000.0
2007-07-24 12:10:00,13.305,13.319,13.256,13.302,350000.0
2007-07-24 12:11:00,13.194,13.257,13.165,13.212,350000.0
2007-07-24 12:12:00,13.202,13.344,13.202,13.296,550000.0
2007-07-24 12:13:00,13.317,13.317,13.177,13.296,350000.0
2007-07-24 12:14:00,13.231,13.298,13.189,13.295,250000.0
2007-07-24 12:15:00,13.286,13.317,13.217,13.3,350000.0
2007-07-24 12:16:00,13.239,13.286,13.183,13.255,450000.0
2007-07-24 12:17:00,13.212,13.291,13.189,13.291,350000.0
2007-07-24 12:18:00,13.27,13.3,13.176,13.176,400000.0
2007-07-24 12:19:00,13.214,13.32,13.197,13.197,450000.0
2007-07-24 12:20:00,13.307,13.331,13.246,13.246,350000.0
2007-07-24 12:21:00,13.243,13.339,13.228,13.228,450000.0
2007-07-24 12:22:00,13.212,13.28,13.134,13.232,450000.0
2007-07-24 12:23:00,13.31,13.327,13.198,13.264,550000.0
2007-07-24 12:24:00,13.245,13.319,13.184,13.276,500000.0
2007-07-24 12:25:00,13.282,13.347,13.239,13.239,450000.0
2007-07-24 12:26:00,13.261,13.268,13.178,13.262,400000.0
2007-07-24 12:27:00,13.246,13.289,13.116,13.289,500000.0
2007-07-24 12:28:00,13.23,13.343,13.219,13.223,500000.0
2007-07-24 12:29:00,13.248,13.309,13.189,13.279,450000.0
2007-07-24 12:30:00,13.235,13.301,13.192,13.294,400000.0
2007-07-24 12:31:00,13.241,13.322,13.223,13.223,350000.0
2007-07-24 12:32:00,13.234,13.315,13.205,13.217,350000.0
2007-07-24 12:33:00,13.174,13.266,13.163,13.171,550000.0
2007-07-24 12:34:00,13.239,13.281,13.171,13.276,350000.0
2007-07-24 12:35:00,13.302,13.302,13.168,13.255,500000.0
2007-07-24 12:36:00,13.276,13.286,13.203,13.215,400000.0
2007-07-24 12:37:00,13.273,13.291,13.2,13.273,350000.0
2007-07-24 12:38:00,13.269,13.269,13.182,13.194,400000.0
2007-07-24 12:39:00,13.173,13.278,13.159,13.202,550000.0
2007-07-24 12:40:00,13.141,13.284,13.141,13.186,450000.0
2007-07-24 12:42:00,13.218,13.327,13.218,13.327,300000.0
2007-07-24 12:43:00,13.306,13.306,13.125,13.125,350000.0
2007-07-24 12:44:00,13.226,13.272,13.127,13.272,400000.0
2007-07-24 12:45:00,13.188,13.31,13.188,13.293,450000.0
2007-07-24 12:46:00,13.292,13.292,13.165,13.266,400000.0
2007-07-24 12:47:00,13.287,13.295,13.21,13.221,350000.0
2007-07-24 12:48:00,13.181,13.318,13.179,13.211,300000.0
2007-07-24 12:49:00,13.19,13.284,13.129,13.192,400000.0
2007-07-24 12:50:00,13.166,13.293,13.163,13.293,450000.0
2007-07-24 12:51:00,13.223,13.314,13.182,13.197,350000.0
2007-07-24 12:52:00,13.261,13.282,13.124,13.167,350000.0
2007-07-24 12:53:00,13.228,13.261,13.228,13.261,400000.0
2007-07-24 12:54:00,13.278,13.279,13.169,13.169,550000.0
2007-07-24 12:55:00,13.212,13.321,13.179,13.179,550000.0
2007-07-24 12:56:00,13.312,13.312,13.179,13.279,500000.0
2007-07-24 12:58:00,13.229,13.318,13.2,13.265,450000.0
2007-07-24 12:59:00,13.302,13.302,13.181,13.192,350000.0
2007-07-24 13:00:00,13.263,13.263,13.125,13.218,550000.0
2007-07-24 13:01:00,13.248,13.281,13.173,13.218,400000.0
2007-07-24 13:02:00,13.245,13.32,13.245,13.301,350000.0
2007-07-24 13:03:00,13.294,13.299,13.174,13.282,550000.0
2007-07-24 13:04:00,13.143,13.251,13.143,13.234,450000.0
2007-07-24 13:05:00,13.281,13.282,13.141,13.141,550000.0
2007-07-24 13:06:00,13.251,13.265,13.152,13.18,400000.0
2007-07-24 13:07:00,13.221,13.302,13.175,13.302,450000.0
2007-07-24 13:08:00,13.267,13.314,13.202,13.299,350000.0
2007-07-24 13:09:00,13.26,13.301,13.184,13.198,400000.0
2007-07-24 13:10:00,13.169,13.304,13.169,13.302,500000.0
2007-07-24 13:12:00,13.304,13.331,13.204,13.281,350000.0
2007-07-24 13:13:00,13.231,13.314,13.224,13.281,350000.0
2007-07-24 13:14:00,13.293,13.304,13.228,13.271,400000.0
2007-07-24 13:15:00,13.266,13.266,13.134,13.163,450000.0
2007-07-24 13:16:00,13.292,13.321,13.187,13.28,500000.0
2007-07-24 13:17:00,13.184,13.287,13.176,13.253,400000.0
2007-07-24 13:18:00,13.309,13.309,13.179,13.213,350000.0
2007-07-24 13:19:00,13.268,13.31,13.171,13.307,550000.0
2007-07-24 13:20:00,13.279,13.293,13.181,13.265,550000.0
2007-07-24 13:21:00,13.274,13.281,13.224,13.248,450000.0
2007-07-24 13:22:00,13.284,13.284,13.113,13.162,550000.0
2007-07-24 13:23:00,13.274,13.288,13.159,13.202,450000.0
2007-07-24 13:24:00,13.235,13.312,13.235,13.286,350000.0
2007-07-24 13:25:00,13.189,13.303,13.189,13.265,250000.0
2007-07-24 13:26:00,13.292,13.292,13.196,13.235,400000.0
2007-07-24 13:27:00,13.263,13.263,13.16,13.171,400000.0
2007-07-24 13:28:00,13.257,13.279,13.149,13.181,400000.0
2007-07-24 13:29:00,13.276,13.304,13.173,13.271,400000.0
2007-07-24 13:30:00,13.195,13.278,13.174,13.271,450000.0
2007-07-24 13:31:00,13.317,13.331,13.187,13.237,500000.0
2007-07-24 13:32:00,13.278,13.286,13.208,13.272,400000.0
2007-07-24 13:33:00,13.246,13.312,13.189,13.241,350000.0
2007-07-24 13:34:00,13.245,13.245,13.14,13.14,400000.0
2007-07-24 13:36:00,13.255,13.307,13.23,13.23,400000.0
2007-07-24 13:37:00,13.332,13.332,13.194,13.309,450000.0
2007-07-24 13:38:00,13.278,13.323,13.221,13.323,250000.0
2007-07-24 13:39:00,13.244,13.328,13.228,13.228,350000.0
2007-07-24 13:40:00,13.295,13.295,13.131,13.272,500000.0
2007-07-24 13:41:00,13.198,13.354,13.198,13.222,400000.0
2007-07-24 13:42:00,13.24,13.301,13.206,13.287,450000.0
2007-07-24 13:43:00,13.286,13.353,13.231,13.245,450000.0
2007-07-24 13:44:00,13.327,13.327,13.179,13.179,500000.0
2007-07-24 13:45:00,13.26,13.284,13.141,13.141,500000.0
2007-07-24 13:46:00,13.215,13.274,13.187,13.274,350000.0
2007-07-24 13:47:00,13.327,13.327,13.273,13.317,450000.0
2007-07-24 13:48:00,13.299,13.299,13.237,13.291,350000.0
2007-07-24 13:49:00,13.236,13.296,13.194,13.194,350000.0
2007-07-24 13:50:00,13.238,13.357,13.161,13.171,550000.0
2007-07-24 13:51:00,13.234,13.283,13.171,13.213,400000.0
2007-07-24 13:52:00,13.248,13.28,13.158,13.243,400000.0
2007-07-24 13:54:00,13.18,13.283,13.143,13.283,400000.0
2007-07-24 13:55:00,13.306,13.306,13.206,13.206,350000.0
2007-07-24 13:56:00,13.278,13.278,13.202,13.261,350000.0
2007-07-24 13:57:00,13.237,13.319,13.237,13.272,300000.0
2007-07-24 13:58:00,13.3,13.31,13.193,13.31,450000.0
2007-07-24 13:59:00,13.269,13.287,13.186,13.255,350000.0
2007-07-24 14:00:00,13.279,13.326,13.212,13.326,450000.0
2007-07-24 14:01:00,13.307,13.307,13.171,13.171,350000.0
2007-07-24 14:02:00,13.202,13.313,13.202,13.26,400000.0
2007-07-24 14:03:00,13.31,13.32,13.183,13.245,400000.0
2007-07-24 14:04:00,13.28,13.32,13.243,13.273,350000.0
2007-07-24 14:05:00,13.309,13.31,13.199,13.242,400000.0
2007-07-24 14:06:00,13.224,13.301,13.156,13.189,450000.0
2007-07-24 14:08:00,13.21,13.32,13.21,13.319,350000.0
2007-07-24 14:09:00,13.194,13.253,13.194,13.231,450000.0
2007-07-24 14:10:00,13.263,13.263,13.148,13.148,350000.0
2007-07-24 14:11:00,13.249,13.296,13.188,13.274,250000.0
2007-07-24 14:12:00,13.199,13.282,13.199,13.279,500000.0
2007-07-24 14:13:00,13.225,13.284,13.189,13.216,450000.0
2007-07-24 14:15:00,13.221,13.303,13.154,13.186,350000.0
2007-07-24 14:16:00,13.288,13.31,13.177,13.276,500000.0
2007-07-24 14:17:00,13.298,13.31,13.21,13.304,350000.0
2007-07-24 14:18:00,13.247,13.311,13.208,13.305,350000.0
2007-07-24 14:19:00,13.31,13.312,13.179,13.281,350000.0
2007-07-24 14:20:00,13.317,13.335,13.237,13.307,500000.0
2007-07-24 14:21:00,13.359,13.359,13.24,13.282,400000.0
2007-07-24 14:22:00,13.306,13.331,13.219,13.25,350000.0
2007-07-24 14:23:00,13.309,13.361,13.226,13.275,450000.0
2007-07-24 14:24:00,13.319,13.338,13.234,13.29,550000.0
2007-07-24 14:25:00,13.269,13.385,13.238,13.238,350000.0
2007-07-24 14:26:00,13.28,13.349,13.257,13.305,300000.0
2007-07-24 14:27:00,13.269,13.408,13.269,13.329,500000.0
2007-07-24 14:28:00,13.39,13.391,13.257,13.265,450000.0
2007-07-24 14:29:00,13.3,13.381,13.277,13.308,550000.0
2007-07-24 14:30:00,13.391,13.435,13.266,13.41,350000.0
2007-07-24 14:31:00,13.324,13.416,13.289,13.38,400000.0
2007-07-24 14:32:00,13.4,13.43,13.314,13.333,500000.0
2007-07-24 14:33:00,13.428,13.442,13.344,13.417,500000.0
2007-07-24 14:34:00,13.43,13.43,13.33,13.422,350000.0
2007-07-24 14:35:00,13.443,13.46,13.33,13.384,400000.0
2007-07-24 14:36:00,13.419,13.458,13.324,13.342,250000.0
2007-07-24 14:37:00,13.293,13.415,13.277,13.401,300000.0
2007-07-24 14:38:00,13.315,13.417,13.315,13.324,350000.0
2007-07-24 14:39:00,13.37,13.425,13.313,13.356,500000.0
2007-07-24 14:40:00,13.338,13.425,13.303,13.355,400000.0
2007-07-24 14:41:00,13.414,13.444,13.319,13.319,250000.0
2007-07-24 14:42:00,13.44,13.44,13.322,13.422,450000.0
2007-07-24 14:43:00,13.385,13.401,13.272,13.401,350000.0
2007-07-24 14:44:00,13.398,13.429,13.287,13.348,400000.0
2007-07-24 14:45:00,13.412,13.425,13.296,13.296,350000.0
2007-07-24 14:46:00,13.366,13.41,13.256,13.41,450000.0
2007-07-24 14:47:00,13.303,13.42,13.298,13.387,550000.0
2007-07-24 14:48:00,13.384,13.402,13.32,13.32,400000.0
2007-07-24 14:49:00,13.321,13.427,13.305,13.38,500000.0
2007-07-24 14:50:00,13.33,13.443,13.33,13.443,450000.0
2007-07-24 14:51:00,13.307,13.411,13.294,13.326,400000.0
2007-07-24 14:52:00,13.361,13.421,13.266,13.365,400000.0
2007-07-24 14:53:00,13.377,13.425,13.287,13.425,450000.0
2007-07-24 14:54:00,13.315,13.44,13.29,13.317,350000.0
2007-07-24 14:55:00,13.289,13.419,13.283,13.315,450000.0
2007-07-24 14:56:00,13.274,13.378,13.274,13.299,450000.0
2007-07-24 14:57:00,13.333,13.383,13.277,13.308,400000.0
2007-07-24 14:58:00,13.351,13.379,13.248,13.265,400000.0
2007-07-24 14:59:00,13.363,13.403,13.293,13.391,550000.0
2007-07-24 15:00:00,13.411,13.438,13.31,13.387,450000.0
2007-07-24 15:01:00,13.33,13.441,13.33,13.441,450000.0
2007-07-24 15:02:00,13.329,13.44,13.329,13.44,350000.0
2007-07-24 15:03:00,13.325,13.476,13.325,13.394,450000.0
2007-07-24 15:04:00,13.344,13.39,13.303,13.303,350000.0
2007-07-24 15:05:00,13.352,13.413,13.303,13.413,450000.0
2007-07-24 15:06:00,13.395,13.395,13.288,13.296,500000.0
2007-07-24 15:07:00,13.398,13.425,13.312,13.349,500000.0
2007-07-24 15:08:00,13.308,13.4,13.286,13.366,450000.0
2007-07-24 15:09:00,13.349,13.41,13.285,13.305,400000.0
2007-07-24 15:10:00,13.323,13.411,13.315,13.341,450000.0
2007-07-24 15:11:00,13.393,13.393,13.251,13.312,550000.0
2007-07-24 15:12:00,13.341,13.439,13.305,13.341,450000.0
2007-07-24 15:13:00,13.297,13.407,13.297,13.308,500000.0
2007-07-24 15:14:00,13.365,13.438,13.308,13.371,400000.0
2007-07-24 15:15:00,13.31,13.431,13.296,13.378,450000.0
2007-07-24 15:16:00,13.331,13.422,13.311,13.358,500000.0
2007-07-24 15:17:00,13.392,13.417,13.299,13.304,550000.0
2007-07-24 15:18:00,13.413,13.413,13.305,13.387,450000.0
2007-07-24 15:19:00,13.298,13.395,13.269,13.341,450000.0
2007-07-24 15:20:00,13.394,13.456,13.31,13.366,450000.0
2007-07-24 15:21:00,13.373,13.458,13.308,13.397,450000.0
2007-07-24 15:22:00,13.392,13.419,13.272,13.419,550000.0
2007-07-24 15:23:00,13.367,13.425,13.28,13.425,350000.0
2007-07-24 15:24:00,13.354,13.396,13.336,13.342,350000.0
2007-07-24 15:25:00,13.354,13.416,13.316,13.403,300000.0
2007-07-24 15:26:00,13.351,13.428,13.294,13.294,400000.0
2007-07-24 15:27:00,13.397,13.419,13.321,13.359,400000.0
2007-07-24 15:28:00,13.383,13.383,13.305,13.382,350000.0
2007-07-24 15:29:00,13.371,13.42,13.332,13.406,500000.0
2007-07-24 15:30:00,13.423,13.443,13.357,13.396,450000.0
2007-07-24 15:31:00,13.306,13.436,13.306,13.363,450000.0
2007-07-24 15:32:00,13.401,13.409,13.291,13.402,550000.0
2007-07-24 15:33:00,13.378,13.407,13.286,13.392,450000.0
2007-07-24 15:34:00,13.345,13.429,13.306,13.429,500000.0
2007-07-24 15:35:00,13.401,13.425,13.331,13.425,600000.0
2007-07-24 15:36:00,13.301,13.415,13.252,13.252,400000.0
2007-07-24 15:37:00,13.236,13.333,13.199,13.232,450000.0
2007-07-24 15:38:00,13.36,13.366,13.247,13.255,400000.0
2007-07-24 15:39:00,13.292,13.344,13.211,13.281,500000.0
2007-07-24 15:40:00,13.292,13.403,13.277,13.329,450000.0
2007-07-24 15:41:00,13.28,13.367,13.278,13.367,450000.0
2007-07-24 15:42:00,13.381,13.395,13.327,13.36,400000.0
2007-07-24 15:43:00,13.315,13.371,13.255,13.371,400000.0
2007-07-24 15:44:00,13.294,13.358,13.251,13.291,400000.0
2007-07-24 15:45:00,13.383,13.408,13.264,13.37,400000.0
2007-07-24 15:46:00,13.365,13.37,13.236,13.282,550000.0
2007-07-24 15:47:00,13.272,13.404,13.255,13.255,350000.0
2007-07-24 15:48:00,13.38,13.381,13.258,13.266,500000.0
2007-07-24 15:49:00,13.309,13.374,13.272,13.344,400000.0
2007-07-24 15:50:00,13.291,13.34,13.258,13.26,350000.0
2007-07-24 15:51:00,13.367,13.367,13.252,13.355,450000.0
2007-07-24 15:52:00,13.363,13.381,13.24,13.381,450000.0
2007-07-24 15:53:00,13.36,13.36,13.296,13.347,350000.0
2007-07-24 15:54:00,13.276,13.363,13.234,13.337,350000.0
2007-07-24 15:55:00,13.35,13.35,13.256,13.335,400000.0
2007-07-24 15:56:00,13.297,13.304,13.131,13.189,1000000.0
2007-07-24 15:57:00,13.289,13.289,13.216,13.251,350000.0
2007-07-24 15:58:00,13.219,13.299,13.216,13.296,500000.0
2007-07-24 15:59:00,13.171,13.267,13.171,13.267,350000.0
2007-07-24 16:00:00,13.231,13.31,13.187,13.27,450000.0
2007-07-24 16:01:00,13.313,13.326,13.194,13.204,350000.0
2007-07-24 16:02:00,13.258,13.294,13.173,13.294,450000.0
2007-07-24 16:03:00,13.243,13.311,13.235,13.253,350000.0
2007-07-24 16:04:00,13.313,13.334,13.193,13.276,350000.0
2007-07-24 16:05:00,13.268,13.323,13.212,13.269,550000.0
2007-07-24 16:06:00,13.255,13.355,13.214,13.214,400000.0
2007-07-24 16:07:00,13.338,13.338,13.209,13.245,450000.0
2007-07-24 16:08:00,13.286,13.292,13.182,13.182,450000.0
2007-07-24 16:09:00,13.288,13.288,13.164,13.253,350000.0
2007-07-24 16:10:00,13.231,13.295,13.188,13.269,350000.0
2007-07-24 16:11:00,13.306,13.315,13.208,13.263,400000.0
2007-07-24 16:12:00,13.282,13.323,13.17,13.264,500000.0
2007-07-24 16:13:00,13.182,13.298,13.148,13.264,400000.0
2007-07-24 16:14:00,13.284,13.284,13.167,13.216,550000.0
2007-07-24 16:15:00,13.317,13.335,13.226,13.325,450000.0
2007-07-24 16:16:00,13.33,13.33,13.227,13.324,350000.0
2007-07-24 16:17:00,13.341,13.341,13.184,13.243,500000.0
2007-07-24 16:18:00,13.262,13.305,13.211,13.211,350000.0
2007-07-24 16:19:00,13.288,13.329,13.227,13.259,400000.0
2007-07-24 16:20:00,13.234,13.328,13.203,13.255,350000.0
2007-07-24 16:21:00,13.329,13.342,13.223,13.342,400000.0
2007-07-24 16:22:00,13.297,13.329,13.178,13.229,400000.0
2007-07-24 16:23:00,13.33,13.33,13.205,13.217,550000.0
2007-07-24 16:24:00,13.28,13.338,13.22,13.338,450000.0
2007-07-24 16:25:00,13.331,13.331,13.225,13.321,400000.0
2007-07-24 16:26:00,13.279,13.333,13.204,13.215,350000.0
2007-07-24 16:27:00,13.28,13.346,13.249,13.299,450000.0
2007-07-24 16:28:00,13.292,13.378,13.26,13.277,500000.0
2007-07-24 16:29:00,13.234,13.34,13.228,13.339,500000.0
2007-07-24 16:30:00,13.296,13.384,13.247,13.277,500000.0
2007-07-24 16:31:00,13.312,13.312,13.201,13.231,350000.0
2007-07-24 16:32:00,13.337,13.337,13.222,13.223,500000.0
2007-07-24 16:33:00,13.346,13.35,13.241,13.326,400000.0
2007-07-24 16:34:00,13.256,13.368,13.245,13.245,550000.0
2007-07-24 16:35:00,13.306,13.371,13.25,13.307,550000.0
2007-07-24 16:36:00,13.239,13.351,13.216,13.274,500000.0
2007-07-24 16:37:00,13.226,13.337,13.174,13.33,400000.0
2007-07-24 16:38:00,13.288,13.322,13.189,13.322,450000.0
2007-07-24 16:39:00,13.261,13.343,13.206,13.343,450000.0
2007-07-24 16:40:00,13.342,13.4,13.245,13.248,550000.0
2007-07-24 16:41:00,13.293,13.322,13.267,13.267,350000.0
2007-07-24 16:42:00,13.325,13.325,13.296,13.296,150000.0
2007-07-24 16:43:00,13.3,13.326,13.205,13.326,350000.0
2007-07-24 16:44:00,13.297,13.344,13.213,13.302,400000.0
2007-07-24 16:45:00,13.303,13.303,13.151,13.205,400000.0
2007-07-24 16:46:00,13.342,13.342,13.212,13.307,500000.0
2007-07-24 16:47:00,13.235,13.345,13.204,13.325,350000.0
2007-07-24 16:48:00,13.302,13.335,13.202,13.313,350000.0
2007-07-24 16:49:00,13.217,13.3,13.189,13.189,400000.0
2007-07-24 16:50:00,13.303,13.324,13.203,13.324,500000.0
2007-07-24 16:51:00,13.334,13.334,13.191,13.211,300000.0
2007-07-24 16:52:00,13.313,13.314,13.21,13.284,450000.0
2007-07-24 16:53:00,13.199,13.324,13.199,13.286,350000.0
2007-07-24 16:54:00,13.202,13.355,13.17,13.203,550000.0
2007-07-24 16:55:00,13.332,13.346,13.243,13.346,400000.0
2007-07-24 16:56:00,13.241,13.337,13.211,13.231,550000.0
2007-07-24 16:57:00,13.268,13.345,13.214,13.345,400000.0
2007-07-24 16:58:00,13.235,13.33,13.209,13.209,500000.0
2007-07-24 16:59:00,13.248,13.344,13.211,13.256,350000.0
2007-07-24 17:00:00,13.2,13.37,13.2,13.329,450000.0
2007-07-24 17:01:00,13.261,13.345,13.198,13.226,350000.0
2007-07-24 17:02:00,13.297,13.332,13.199,13.293,450000.0
2007-07-24 17:03:00,13.333,13.358,13.212,13.287,400000.0
2007-07-24 17:04:00,13.191,13.324,13.157,13.288,800000.0
2007-07-24 17:05:00,13.199,13.301,13.199,13.301,700000.0
2007-07-24 17:06:00,13.243,13.326,13.182,13.262,500000.0
2007-07-24 17:07:00,13.31,13.374,13.224,13.317,950000.0
2007-07-24 17:08:00,13.316,13.381,13.226,13.309,550000.0
2007-07-24 17:09:00,13.21,13.308,13.165,13.273,800000.0
2007-07-24 17:10:00,13.187,13.331,13.165,13.331,600000.0
2007-07-24 17:11:00,13.344,13.364,13.209,13.269,450000.0
2007-07-24 17:12:00,13.203,13.345,13.203,13.318,350000.0
2007-07-24 17:13:00,13.314,13.314,13.238,13.246,350000.0
2007-07-24 17:14:00,13.294,13.352,13.208,13.294,350000.0
2007-07-24 17:15:00,13.337,13.378,13.224,13.31,900000.0
2007-07-24 17:16:00,13.245,13.245,13.215,13.215,100000.0
2007-07-24 17:17:00,13.3,13.348,13.212,13.295,750000.0
2007-07-24 17:18:00,13.177,13.279,13.176,13.273,350000.0
2007-07-24 17:19:00,13.32,13.32,13.202,13.306,550000.0
2007-07-24 17:20:00,13.194,13.315,13.194,13.31,650000.0
2007-07-24 17:21:00,13.324,13.351,13.212,13.212,400000.0
2007-07-24 17:22:00,13.346,13.346,13.219,13.333,750000.0
2007-07-24 17:23:00,13.339,13.339,13.246,13.246,250000.0
2007-07-24 17:24:00,13.248,13.33,13.222,13.23,400000.0
2007-07-24 17:25:00,13.261,13.333,13.184,13.333,500000.0
2007-07-24 17:26:00,13.344,13.344,13.217,13.326,350000.0
2007-07-24 17:27:00,13.309,13.311,13.19,13.268,700000.0
2007-07-24 17:28:00,13.253,13.272,13.167,13.168,350000.0
2007-07-24 17:29:00,13.243,13.306,13.186,13.299,400000.0
2007-07-24 17:30:00,13.281,13.33,13.184,13.33,900000.0
2007-07-24 17:31:00,13.313,13.346,13.233,13.268,300000.0
2007-07-24 17:32:00,13.338,13.338,13.221,13.299,450000.0
2007-07-24 17:33:00,13.233,13.325,13.233,13.325,250000.0
2007-07-24 17:34:00,13.307,13.348,13.212,13.239,700000.0
2007-07-24 17:35:00,13.34,13.34,13.167,13.332,900000.0
2007-07-24 17:36:00,13.255,13.32,13.194,13.32,550000.0
2007-07-24 17:37:00,13.19,13.331,13.185,13.185,400000.0
2007-07-24 17:38:00,13.296,13.334,13.218,13.252,400000.0
2007-07-24 17:39:00,13.221,13.296,13.208,13.232,550000.0
2007-07-24 17:40:00,13.314,13.314,13.183,13.239,400000.0
2007-07-24 17:41:00,13.31,13.316,13.155,13.155,450000.0
2007-07-24 17:42:00,13.172,13.266,13.172,13.205,400000.0
2007-07-24 17:43:00,13.233,13.277,13.141,13.141,400000.0
2007-07-24 17:44:00,13.248,13.282,13.162,13.282,350000.0
2007-07-24 17:45:00,13.151,13.24,13.126,13.228,400000.0
2007-07-24 17:46:00,13.171,13.29,13.146,13.29,400000.0
2007-07-24 17:47:00,13.291,13.301,13.158,13.292,400000.0
2007-07-24 17:48:00,13.23,13.298,13.173,13.238,550000.0
2007-07-24 17:49:00,13.283,13.283,13.155,13.256,550000.0
2007-07-24 17:50:00,13.28,13.28,13.12,13.168,300000.0
2007-07-24 17:51:00,13.183,13.265,13.149,13.185,650000.0
2007-07-24 17:52:00,13.182,13.267,13.139,13.162,400000.0
2007-07-24 17:53:00,13.31,13.31,13.167,13.225,450000.0
2007-07-24 17:54:00,13.282,13.282,13.148,13.148,250000.0
2007-07-24 17:55:00,13.179,13.302,13.176,13.241,350000.0
2007-07-24 17:56:00,13.217,13.261,13.123,13.133,550000.0
2007-07-24 17:57:00,13.204,13.263,13.152,13.226,450000.0
2007-07-24 17:58:00,13.221,13.259,13.129,13.206,500000.0
2007-07-24 17:59:00,13.233,13.268,13.162,13.268,550000.0
2007-07-24 18:00:00,13.307,13.307,13.182,13.226,450000.0
2007-07-24 18:01:00,13.223,13.245,13.144,13.19,400000.0
2007-07-24 18:02:00,13.217,13.326,13.195,13.27,550000.0
2007-07-24 18:03:00,13.284,13.284,13.147,13.179,400000.0
2007-07-24 18:04:00,13.29,13.29,13.184,13.258,400000.0
2007-07-24 18:05:00,13.221,13.278,13.138,13.272,350000.0
2007-07-24 18:06:00,13.16,13.296,13.16,13.221,350000.0
2007-07-24 18:07:00,13.247,13.288,13.144,13.285,550000.0
2007-07-24 18:08:00,13.211,13.286,13.211,13.275,400000.0
2007-07-24 18:09:00,13.17,13.286,13.145,13.183,500000.0
2007-07-24 18:10:00,13.137,13.254,13.091,13.135,400000.0
2007-07-24 18:11:00,13.223,13.305,13.163,13.284,450000.0
2007-07-24 18:12:00,13.281,13.343,13.24,13.24,400000.0
2007-07-24 18:13:00,13.244,13.297,13.184,13.184,350000.0
2007-07-24 18:14:00,13.303,13.303,13.176,13.255,500000.0
2007-07-24 18:15:00,13.203,13.287,13.145,13.201,350000.0
2007-07-24 18:16:00,13.254,13.254,13.125,13.163,350000.0
2007-07-24 18:17:00,13.197,13.267,13.177,13.261,400000.0
2007-07-24 18:18:00,13.268,13.307,13.226,13.226,300000.0
2007-07-24 18:19:00,13.174,13.342,13.174,13.179,550000.0
2007-07-24 18:20:00,13.282,13.297,13.146,13.297,500000.0
2007-07-24 18:21:00,13.263,13.334,13.205,13.229,500000.0
2007-07-24 18:22:00,13.174,13.29,13.147,13.284,350000.0
2007-07-24 18:23:00,13.169,13.305,13.144,13.202,500000.0
2007-07-24 18:24:00,13.122,13.22,13.122,13.152,250000.0
2007-07-24 18:25:00,13.199,13.282,13.182,13.213,400000.0
2007-07-24 18:26:00,13.204,13.33,13.203,13.203,500000.0
2007-07-24 18:27:00,13.279,13.279,13.118,13.181,400000.0
2007-07-24 18:28:00,13.25,13.307,13.163,13.163,500000.0
2007-07-24 18:29:00,13.181,13.303,13.161,13.194,400000.0
2007-07-24 18:30:00,13.264,13.269,13.192,13.257,500000.0
2007-07-24 18:31:00,13.252,13.254,13.152,13.249,450000.0
2007-07-24 18:32:00,13.216,13.293,13.162,13.251,450000.0
2007-07-24 18:33:00,13.186,13.3,13.186,13.199,350000.0
2007-07-24 18:34:00,13.206,13.289,13.206,13.289,300000.0
2007-07-24 18:35:00,13.205,13.228,13.116,13.116,400000.0
2007-07-24 18:36:00,13.224,13.279,13.133,13.187,450000.0
2007-07-24 18:37:00,13.281,13.281,13.177,13.225,250000.0
2007-07-24 18:38:00,13.251,13.251,13.14,13.206,550000.0
2007-07-24 18:39:00,13.215,13.341,13.215,13.316,250000.0
2007-07-24 18:40:00,13.155,13.26,13.154,13.238,600000.0
2007-07-24 18:41:00,13.23,13.29,13.143,13.143,650000.0
2007-07-24 18:42:00,13.204,13.257,13.166,13.206,400000.0
2007-07-24 18:43:00,13.286,13.321,13.186,13.227,300000.0
2007-07-24 18:44:00,13.24,13.267,13.167,13.179,350000.0
2007-07-24 18:45:00,13.266,13.271,13.188,13.233,500000.0
2007-07-24 18:46:00,13.179,13.209,13.157,13.208,250000.0
2007-07-24 18:47:00,13.24,13.306,13.203,13.205,350000.0
2007-07-24 18:48:00,13.302,13.305,13.263,13.305,250000.0
2007-07-24 18:49:00,13.258,13.258,13.184,13.184,250000.0
2007-07-24 18:50:00,13.26,13.274,13.139,13.204,650000.0
2007-07-24 18:51:00,13.158,13.22,13.158,13.201,500000.0
2007-07-24 18:52:00,13.252,13.252,13.117,13.249,400000.0
2007-07-24 18:53:00,13.183,13.267,13.128,13.267,200000.0
2007-07-24 18:54:00,13.263,13.286,13.141,13.286,350000.0
2007-07-24 18:55:00,13.183,13.295,13.183,13.242,400000.0
2007-07-24 18:56:00,13.221,13.31,13.182,13.262,350000.0
2007-07-24 18:57:00,13.267,13.271,13.146,13.231,600000.0
2007-07-24 18:58:00,13.187,13.295,13.183,13.251,450000.0
2007-07-24 18:59:00,13.282,13.346,13.175,13.317,550000.0
2007-07-24 19:00:00,13.248,13.301,13.184,13.202,400000.0
2007-07-24 19:01:00,13.258,13.311,13.199,13.306,450000.0
2007-07-24 19:02:00,13.189,13.307,13.164,13.267,300000.0
2007-07-24 19:03:00,13.221,13.362,13.182,13.313,600000.0
2007-07-24 19:04:00,13.257,13.34,13.231,13.323,350000.0
2007-07-24 19:05:00,13.253,13.284,13.188,13.215,300000.0
2007-07-24 19:06:00,13.279,13.279,13.152,13.24,450000.0
2007-07-24 19:07:00,13.209,13.326,13.201,13.326,350000.0
2007-07-24 19:08:00,13.33,13.33,13.221,13.296,350000.0
2007-07-24 19:09:00,13.333,13.333,13.231,13.246,350000.0
2007-07-24 19:10:00,13.313,13.313,13.187,13.227,550000.0
2007-07-24 19:11:00,13.237,13.277,13.21,13.21,450000.0
2007-07-24 19:12:00,13.182,13.308,13.182,13.308,400000.0
2007-07-24 19:13:00,13.206,13.292,13.19,13.216,450000.0
2007-07-24 19:14:00,13.274,13.303,13.227,13.268,350000.0
2007-07-24 19:15:00,13.297,13.302,13.252,13.265,350000.0
2007-07-24 19:16:00,13.232,13.342,13.198,13.287,550000.0
2007-07-24 19:17:00,13.228,13.259,13.205,13.259,300000.0
2007-07-24 19:18:00,13.23,13.358,13.217,13.219,500000.0
2007-07-24 19:19:00,13.26,13.315,13.239,13.249,450000.0
2007-07-24 19:20:00,13.233,13.252,13.187,13.209,400000.0
2007-07-24 19:21:00,13.229,13.316,13.197,13.239,400000.0
2007-07-24 19:22:00,13.203,13.26,13.203,13.26,100000.0
2007-07-24 19:23:00,13.24,13.356,13.24,13.284,400000.0
2007-07-24 19:24:00,13.202,13.347,13.202,13.24,550000.0
2007-07-24 19:25:00,13.313,13.326,13.195,13.326,400000.0
2007-07-24 19:26:00,13.339,13.339,13.209,13.209,450000.0
2007-07-24 19:27:00,13.333,13.367,13.225,13.288,550000.0
2007-07-24 19:28:00,13.279,13.335,13.211,13.335,350000.0
2007-07-24 19:29:00,13.242,13.349,13.209,13.219,600000.0
2007-07-24 19:30:00,13.257,13.304,13.184,13.204,350000.0
2007-07-24 19:31:00,13.283,13.287,13.283,13.287,100000.0
2007-07-24 19:32:00,13.172,13.286,13.172,13.281,400000.0
2007-07-24 19:33:00,13.239,13.312,13.161,13.296,400000.0
2007-07-24 19:34:00,13.306,13.339,13.197,13.222,400000.0
2007-07-24 19:35:00,13.308,13.308,13.199,13.233,300000.0
2007-07-24 19:36:00,13.312,13.312,13.194,13.205,200000.0
2007-07-24 19:40:00,13.198,13.301,13.181,13.204,400000.0
2007-07-24 19:41:00,13.323,13.327,13.257,13.304,250000.0
2007-07-24 19:42:00,13.226,13.333,13.211,13.278,350000.0
2007-07-24 19:43:00,13.302,13.302,13.216,13.254,250000.0
2007-07-24 19:44:00,13.175,13.294,13.175,13.287,300000.0
2007-07-24 19:45:00,13.219,13.285,13.167,13.18,300000.0
2007-07-24 19:46:00,13.193,13.305,13.16,13.164,350000.0
2007-07-24 19:47:00,13.3,13.313,13.19,13.279,350000.0
2007-07-24 19:48:00,13.225,13.35,13.225,13.293,350000.0
2007-07-24 19:49:00,13.249,13.309,13.197,13.222,250000.0
2007-07-24 19:50:00,13.304,13.304,13.198,13.27,450000.0
2007-07-24 19:51:00,13.299,13.321,13.207,13.207,350000.0
2007-07-24 19:52:00,13.31,13.31,13.191,13.233,350000.0
2007-07-24 19:53:00,13.18,13.25,13.18,13.25,100000.0
2007-07-24 19:54:00,13.306,13.306,13.306,13.306,50000.0
2007-07-24 19:55:00,13.272,13.272,13.17,13.21,250000.0
2007-07-24 19:58:00,13.181,13.323,13.181,13.214,350000.0
2007-07-24 19:59:00,13.318,13.323,13.211,13.303,550000.0
2007-07-24 20:01:00,13.289,13.289,13.146,13.203,350000.0
2007-07-24 20:02:00,13.229,13.29,13.229,13.277,350000.0
2007-07-24 20:03:00,13.176,13.245,13.141,13.156,250000.0
2007-07-24 20:06:00,13.241,13.248,13.208,13.248,200000.0
2007-07-24 20:07:00,13.25,13.25,13.249,13.249,100000.0
2007-07-24 20:08:00,13.231,13.27,13.148,13.27,300000.0
2007-07-24 20:09:00,13.199,13.299,13.166,13.24,700000.0
2007-07-24 20:10:00,13.306,13.306,13.213,13.257,500000.0
2007-07-24 20:11:00,13.201,13.241,13.188,13.19,300000.0
2007-07-24 20:12:00,13.143,13.281,13.143,13.278,300000.0
2007-07-24 20:13:00,13.174,13.236,13.17,13.209,350000.0
2007-07-24 20:14:00,13.269,13.291,13.194,13.276,450000.0
2007-07-24 20:15:00,13.297,13.312,13.181,13.181,400000.0
2007-07-24 20:16:00,13.277,13.281,13.165,13.165,300000.0
2007-07-24 20:17:00,13.271,13.271,13.194,13.194,150000.0
2007-07-24 20:18:00,13.199,13.296,13.158,13.158,350000.0
2007-07-24 20:19:00,13.155,13.278,13.155,13.232,450000.0
2007-07-24 20:20:00,13.177,13.308,13.177,13.274,250000.0
2007-07-24 20:21:00,13.176,13.258,13.176,13.219,150000.0
2007-07-24 20:22:00,13.293,13.293,13.236,13.236,300000.0
2007-07-24 20:23:00,13.279,13.285,13.184,13.184,400000.0
2007-07-24 20:24:00,13.241,13.258,13.14,13.164,350000.0
2007-07-24 20:25:00,13.14,13.306,13.14,13.306,250000.0
2007-07-24 20:26:00,13.181,13.286,13.181,13.283,450000.0
2007-07-24 20:27:00,13.191,13.291,13.138,13.291,350000.0
2007-07-24 20:29:00,13.192,13.287,13.16,13.223,350000.0
2007-07-24 20:30:00,13.17,13.302,13.17,13.297,250000.0
2007-07-24 20:31:00,13.165,13.249,13.164,13.226,250000.0
2007-07-24 20:32:00,13.2,13.278,13.141,13.278,350000.0
2007-07-24 20:33:00,13.27,13.284,13.14,13.261,450000.0
2007-07-24 20:36:00,13.308,13.308,13.211,13.286,250000.0
2007-07-24 20:37:00,13.182,13.28,13.154,13.154,300000.0
2007-07-24 20:38:00,13.234,13.288,13.234,13.267,250000.0
2007-07-24 20:39:00,13.234,13.234,13.154,13.154,100000.0
2007-07-24 20:40:00,13.294,13.31,13.261,13.261,350000.0
2007-07-24 20:41:00,13.293,13.306,13.183,13.211,400000.0
2007-07-24 20:42:00,13.263,13.275,13.143,13.275,350000.0
2007-07-24 20:43:00,13.207,13.31,13.167,13.31,550000.0
2007-07-24 20:45:00,13.246,13.306,13.201,13.268,400000.0
2007-07-24 20:46:00,13.259,13.291,13.206,13.291,150000.0
2007-07-24 20:47:00,13.26,13.301,13.218,13.268,350000.0
2007-07-24 20:48:00,13.272,13.272,13.164,13.239,450000.0
2007-07-24 20:49:00,13.272,13.305,13.272,13.305,100000.0
2007-07-24 20:50:00,13.215,13.266,13.182,13.226,400000.0
2007-07-24 20:51:00,13.234,13.278,13.155,13.167,400000.0
2007-07-24 20:53:00,13.282,13.299,13.282,13.297,150000.0
2007-07-24 20:54:00,13.31,13.31,13.176,13.31,450000.0
2007-07-24 20:58:00,13.274,13.274,13.168,13.24,450000.0
2007-07-24 20:59:00,13.268,13.284,13.21,13.284,350000.0
2007-07-24 21:01:00,13.274,13.306,13.24,13.24,250000.0
2007-07-24 21:02:00,13.261,13.261,13.195,13.195,100000.0
2007-07-24 21:05:00,13.232,13.232,13.212,13.212,100000.0
2007-07-24 21:10:00,13.281,13.333,13.231,13.231,400000.0
2007-07-24 21:11:00,13.155,13.287,13.155,13.23,300000.0
2007-07-24 21:13:00,13.211,13.26,13.211,13.26,100000.0
2007-07-24 21:14:00,13.255,13.288,13.188,13.188,250000.0
2007-07-24 21:15:00,13.253,13.253,13.15,13.15,100000.0
2007-07-24 21:16:00,13.185,13.287,13.148,13.148,450000.0
2007-07-24 21:18:00,13.186,13.294,13.186,13.292,250000.0
2007-07-24 21:22:00,13.268,13.281,13.173,13.267,400000.0
2007-07-24 21:23:00,13.288,13.288,13.178,13.192,400000.0
2007-07-24 21:24:00,13.272,13.272,13.121,13.121,500000.0
2007-07-24 21:25:00,13.229,13.262,13.133,13.161,300000.0
2007-07-24 21:26:00,13.258,13.258,13.142,13.142,200000.0
2007-07-24 21:27:00,13.278,13.278,13.166,13.166,100000.0
2007-07-24 21:28:00,13.26,13.26,13.161,13.253,200000.0
2007-07-24 21:30:00,13.274,13.274,13.258,13.258,100000.0
2007-07-24 21:32:00,13.281,13.281,13.279,13.279,100000.0
2007-07-24 21:33:00,13.278,13.278,13.173,13.173,150000.0
2007-07-24 21:35:00,13.268,13.268,13.17,13.2,200000.0
2007-07-24 21:36:00,13.247,13.287,13.178,13.178,250000.0
2007-07-24 21:37:00,13.139,13.206,13.136,13.181,400000.0
2007-07-24 21:38:00,13.132,13.199,13.132,13.199,100000.0
2007-07-24 21:40:00,13.238,13.268,13.132,13.132,300000.0
2007-07-24 21:41:00,13.19,13.247,13.185,13.247,350000.0
2007-07-24 21:42:00,13.119,13.24,13.119,13.238,300000.0
2007-07-24 21:43:00,13.243,13.243,13.15,13.2,450000.0
2007-07-24 21:44:00,13.139,13.224,13.126,13.163,450000.0
2007-07-24 21:45:00,13.106,13.195,13.079,13.094,700000.0
2007-07-24 21:46:00,13.13,13.246,13.118,13.143,250000.0
2007-07-24 21:47:00,13.189,13.25,13.132,13.248,800000.0
2007-07-24 21:49:00,13.23,13.278,13.103,13.119,600000.0
2007-07-24 21:50:00,13.13,13.13,13.13,13.13,50000.0
2007-07-24 21:51:00,13.204,13.227,13.127,13.184,350000.0
2007-07-24 21:53:00,13.144,13.144,13.096,13.096,100000.0
2007-07-24 21:54:00,13.119,13.259,13.115,13.21,350000.0
2007-07-24 21:55:00,13.105,13.173,13.105,13.139,350000.0
2007-07-24 21:56:00,13.205,13.221,13.115,13.14,200000.0
2007-07-24 21:57:00,13.13,13.149,13.13,13.149,100000.0
2007-07-24 21:58:00,13.143,13.219,13.143,13.214,200000.0
2007-07-24 21:59:00,13.231,13.233,13.113,13.233,500000.0
2007-07-24 22:01:00,13.111,13.23,13.111,13.211,150000.0
2007-07-24 22:02:00,13.236,13.241,13.117,13.241,500000.0
2007-07-24 22:04:00,13.206,13.248,13.171,13.212,350000.0
2007-07-24 22:05:00,13.199,13.227,13.15,13.179,450000.0
2007-07-24 22:09:00,13.211,13.211,13.18,13.18,100000.0
2007-07-24 22:10:00,13.216,13.23,13.121,13.189,450000.0
2007-07-24 22:11:00,13.221,13.221,13.115,13.115,200000.0
2007-07-24 22:12:00,13.21,13.21,13.187,13.187,100000.0
2007-07-24 22:13:00,13.261,13.261,13.139,13.258,500000.0
2007-07-24 22:15:00,13.259,13.259,13.137,13.251,500000.0
2007-07-24 22:16:00,13.147,13.213,13.137,13.141,400000.0
2007-07-24 22:17:00,13.157,13.157,13.138,13.153,150000.0
2007-07-24 22:18:00,13.199,13.199,13.135,13.135,150000.0
2007-07-24 22:19:00,13.249,13.249,13.127,13.243,500000.0
2007-07-24 22:21:00,13.202,13.204,13.072,13.152,700000.0
2007-07-24 22:22:00,13.193,13.244,13.168,13.21,350000.0
2007-07-24 22:23:00,13.188,13.215,13.188,13.215,250000.0
2007-07-24 22:24:00,13.256,13.256,13.123,13.123,250000.0
2007-07-24 22:26:00,13.206,13.206,13.1,13.172,450000.0
2007-07-24 22:27:00,13.211,13.211,13.211,13.211,50000.0
2007-07-24 22:31:00,13.205,13.249,13.205,13.249,100000.0
2007-07-24 22:33:00,13.197,13.197,13.197,13.197,100000.0
2007-07-24 22:34:00,13.119,13.186,13.119,13.183,150000.0
2007-07-24 22:36:00,13.239,13.243,13.121,13.243,500000.0
2007-07-24 22:37:00,13.227,13.227,13.087,13.177,300000.0
2007-07-24 22:38:00,13.111,13.23,13.111,13.23,250000.0
2007-07-24 22:39:00,13.232,13.232,13.103,13.227,500000.0
2007-07-24 22:44:00,13.189,13.199,13.072,13.159,550000.0
2007-07-24 22:45:00,13.15,13.201,13.15,13.191,200000.0
2007-07-24 22:46:00,13.139,13.161,13.082,13.161,200000.0
2007-07-24 22:49:00,13.233,13.233,13.111,13.224,500000.0
2007-07-24 22:50:00,13.186,13.186,13.186,13.186,50000.0
2007-07-24 22:52:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 22:53:00,13.096,13.209,13.096,13.191,200000.0
2007-07-24 22:55:00,13.172,13.172,13.056,13.13,450000.0
2007-07-24 22:56:00,13.165,13.195,13.152,13.195,200000.0
2007-07-24 22:57:00,13.181,13.181,13.093,13.093,150000.0
2007-07-24 23:04:00,13.18,13.18,13.122,13.122,100000.0
2007-07-24 23:07:00,13.137,13.231,13.137,13.231,350000.0
2007-07-24 23:11:00,13.172,13.172,13.056,13.132,450000.0
2007-07-24 23:12:00,13.189,13.189,13.138,13.138,100000.0
2007-07-24 23:13:00,13.194,13.194,13.144,13.144,100000.0
2007-07-24 23:14:00,13.155,13.191,13.155,13.191,150000.0
2007-07-24 23:20:00,13.192,13.192,13.072,13.152,450000.0
2007-07-24 23:34:00,13.196,13.204,13.1,13.168,450000.0
2007-07-24 23:41:00,13.192,13.192,13.074,13.15,450000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.11,550000.0
2007-07-25 00:01:00,13.212,13.258,13.102,13.187,550000.0
2007-07-25 00:02:00,13.218,13.218,13.091,13.1,200000.0
2007-07-25 00:03:00,13.226,13.226,13.124,13.204,250000.0
2007-07-25 00:04:00,13.187,13.234,13.134,13.186,300000.0
2007-07-25 00:05:00,13.239,13.239,13.155,13.155,100000.0
2007-07-25 00:06:00,13.219,13.236,13.142,13.192,200000.0
2007-07-25 00:09:00,13.154,13.251,13.154,13.251,150000.0
2007-07-25 00:11:00,13.218,13.231,13.121,13.183,450000.0
2007-07-25 00:12:00,13.21,13.21,13.165,13.165,100000.0
2007-07-25 00:13:00,13.177,13.177,13.16,13.16,100000.0
2007-07-25 00:16:00,13.202,13.202,13.084,13.161,450000.0
2007-07-25 00:18:00,13.158,13.158,13.12,13.12,250000.0
2007-07-25 00:20:00,13.201,13.219,13.166,13.166,300000.0
2007-07-25 00:23:00,13.215,13.241,13.114,13.241,550000.0
2007-07-25 00:24:00,13.16,13.242,13.124,13.124,500000.0
2007-07-25 00:25:00,13.156,13.234,13.131,13.234,150000.0
2007-07-25 00:26:00,13.213,13.217,13.158,13.158,150000.0
2007-07-25 00:27:00,13.112,13.218,13.112,13.218,350000.0
2007-07-25 00:28:00,13.146,13.23,13.124,13.23,200000.0
2007-07-25 00:30:00,13.227,13.252,13.126,13.252,350000.0
2007-07-25 00:32:00,13.219,13.219,13.113,13.185,450000.0
2007-07-25 00:33:00,13.136,13.136,13.136,13.136,50000.0
2007-07-25 00:36:00,13.212,13.212,13.092,13.171,450000.0
2007-07-25 00:37:00,13.134,13.134,13.134,13.134,50000.0
2007-07-25 00:41:00,13.212,13.212,13.093,13.172,450000.0
2007-07-25 00:42:00,13.216,13.216,13.214,13.214,150000.0
2007-07-25 00:49:00,13.228,13.262,13.144,13.144,200000.0
2007-07-25 00:50:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 00:51:00,13.19,13.19,13.174,13.174,100000.0
2007-07-25 00:52:00,13.209,13.209,13.124,13.124,200000.0
2007-07-25 00:53:00,13.165,13.165,13.148,13.165,150000.0
2007-07-25 00:55:00,13.124,13.124,13.124,13.124,50000.0
2007-07-25 00:56:00,13.111,13.24,13.1,13.24,250000.0
2007-07-25 00:57:00,13.243,13.243,13.14,13.14,100000.0
2007-07-25 00:58:00,13.098,13.098,13.098,13.098,50000.0
2007-07-25 01:01:00,13.192,13.192,13.072,13.151,450000.0
2007-07-25 01:04:00,13.119,13.198,13.119,13.198,100000.0
2007-07-25 01:05:00,13.114,13.211,13.114,13.211,150000.0
2007-07-25 01:12:00,13.206,13.206,13.1,13.172,450000.0
2007-07-25 01:14:00,13.246,13.246,13.124,13.243,500000.0
2007-07-25 01:15:00,13.121,13.121,13.121,13.121,50000.0
2007-07-25 01:18:00,13.127,13.2,13.109,13.109,150000.0
2007-07-25 01:19:00,13.232,13.232,13.08,13.182,300000.0
2007-07-25 01:20:00,13.219,13.24,13.219,13.24,100000.0
2007-07-25 01:21:00,13.199,13.199,13.199,13.199,50000.0
2007-07-25 01:22:00,13.244,13.244,13.124,13.243,500000.0
2007-07-25 01:25:00,13.198,13.198,13.087,13.164,450000.0
2007-07-25 01:27:00,13.247,13.256,13.119,13.16,300000.0
2007-07-25 01:28:00,13.151,13.241,13.1,13.139,750000.0
2007-07-25 01:29:00,13.103,13.241,13.103,13.241,250000.0
2007-07-25 01:31:00,13.211,13.211,13.105,13.177,450000.0
2007-07-25 01:33:00,13.216,13.228,13.113,13.177,450000.0
2007-07-25 01:35:00,13.171,13.207,13.171,13.207,100000.0
2007-07-25 01:36:00,13.206,13.206,13.166,13.166,200000.0
2007-07-25 01:37:00,13.213,13.213,13.161,13.173,200000.0
2007-07-25 01:49:00,13.231,13.231,13.15,13.15,100000.0
2007-07-25 01:50:00,13.249,13.249,13.218,13.218,250000.0
2007-07-25 01:53:00,13.251,13.251,13.131,13.25,500000.0
2007-07-25 01:54:00,13.145,13.226,13.145,13.226,100000.0
2007-07-25 01:56:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 01:57:00,13.088,13.187,13.088,13.186,200000.0
2007-07-25 02:01:00,13.202,13.202,13.083,13.16,450000.0
2007-07-25 02:06:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 02:10:00,13.187,13.222,13.154,13.184,350000.0
2007-07-25 02:13:00,13.15,13.218,13.15,13.186,200000.0
2007-07-25 02:15:00,13.138,13.249,13.138,13.249,350000.0
2007-07-25 02:18:00,13.229,13.238,13.209,13.238,150000.0
2007-07-25 02:21:00,13.211,13.254,13.14,13.179,250000.0
2007-07-25 02:22:00,13.186,13.223,13.104,13.194,350000.0
2007-07-25 02:24:00,13.183,13.192,13.083,13.083,300000.0
2007-07-25 02:25:00,13.127,13.23,13.127,13.23,400000.0
2007-07-25 02:26:00,13.2,13.217,13.095,13.095,250000.0
2007-07-25 02:27:00,13.124,13.246,13.124,13.192,300000.0
2007-07-25 02:28:00,13.176,13.176,13.067,13.067,200000.0
2007-07-25 02:30:00,13.108,13.158,13.108,13.158,100000.0
2007-07-25 02:31:00,13.207,13.239,13.107,13.188,450000.0
2007-07-25 02:32:00,13.205,13.209,13.126,13.209,250000.0
2007-07-25 02:33:00,13.241,13.241,13.121,13.24,500000.0
2007-07-25 02:34:00,13.143,13.198,13.143,13.198,150000.0
2007-07-25 02:35:00,13.234,13.238,13.116,13.238,500000.0
2007-07-25 02:36:00,13.236,13.236,13.191,13.215,250000.0
2007-07-25 02:37:00,13.141,13.204,13.127,13.203,400000.0
2007-07-25 02:38:00,13.208,13.208,13.123,13.194,300000.0
2007-07-25 02:39:00,13.156,13.172,13.155,13.172,150000.0
2007-07-25 02:42:00,13.227,13.24,13.131,13.146,200000.0
2007-07-25 02:43:00,13.123,13.261,13.123,13.167,400000.0
2007-07-25 02:44:00,13.168,13.209,13.138,13.17,400000.0
2007-07-25 02:46:00,13.264,13.264,13.144,13.263,500000.0
2007-07-25 02:47:00,13.202,13.25,13.202,13.25,100000.0
2007-07-25 02:50:00,13.214,13.214,13.108,13.18,450000.0
2007-07-25 02:51:00,13.137,13.189,13.116,13.137,200000.0
2007-07-25 02:58:00,13.203,13.244,13.12,13.244,300000.0
2007-07-25 02:59:00,13.252,13.252,13.131,13.245,500000.0
2007-07-25 03:01:00,13.183,13.22,13.113,13.209,550000.0
2007-07-25 03:02:00,13.131,13.179,13.131,13.178,150000.0
2007-07-25 03:03:00,13.132,13.202,13.132,13.163,150000.0
2007-07-25 03:04:00,13.197,13.238,13.193,13.238,350000.0
2007-07-25 03:06:00,13.216,13.216,13.11,13.182,450000.0
2007-07-25 03:09:00,13.249,13.249,13.129,13.248,500000.0
2007-07-25 03:11:00,13.212,13.212,13.095,13.17,450000.0
2007-07-25 03:15:00,13.209,13.209,13.099,13.175,450000.0
2007-07-25 03:18:00,13.215,13.225,13.119,13.182,450000.0
2007-07-25 03:22:00,13.208,13.208,13.092,13.17,450000.0
2007-07-25 03:24:00,13.211,13.211,13.105,13.177,450000.0
2007-07-25 03:25:00,13.19,13.19,13.169,13.169,100000.0
2007-07-25 03:27:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 03:33:00,13.211,13.211,13.105,13.177,450000.0
2007-07-25 03:34:00,13.208,13.226,13.141,13.141,150000.0
2007-07-25 03:35:00,13.164,13.199,13.164,13.199,100000.0
2007-07-25 03:36:00,13.209,13.209,13.209,13.209,50000.0
2007-07-25 03:40:00,13.202,13.202,13.082,13.16,450000.0
2007-07-25 03:43:00,13.15,13.254,13.15,13.254,100000.0
2007-07-25 03:44:00,13.246,13.246,13.126,13.245,500000.0
2007-07-25 03:45:00,13.211,13.211,13.187,13.187,100000.0
2007-07-25 03:55:00,13.126,13.207,13.114,13.136,250000.0
2007-07-25 03:56:00,13.198,13.243,13.099,13.171,350000.0
2007-07-25 03:57:00,13.186,13.186,13.131,13.131,150000.0
2007-07-25 04:01:00,13.16,13.16,13.16,13.16,100000.0
2007-07-25 04:02:00,13.257,13.257,13.21,13.21,150000.0
2007-07-25 04:03:00,13.255,13.262,13.137,13.262,500000.0
2007-07-25 04:06:00,13.225,13.225,13.112,13.177,450000.0
2007-07-25 04:07:00,13.158,13.192,13.103,13.192,150000.0
2007-07-25 04:11:00,13.202,13.202,13.082,13.161,450000.0
2007-07-25 04:17:00,13.206,13.206,13.1,13.172,450000.0
2007-07-25 04:21:00,13.188,13.188,13.071,13.15,450000.0
2007-07-25 04:23:00,13.196,13.196,13.09,13.162,450000.0
2007-07-25 04:24:00,13.161,13.19,13.104,13.19,200000.0
2007-07-25 04:28:00,13.192,13.192,13.072,13.15,450000.0
2007-07-25 04:34:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 04:38:00,13.194,13.194,13.088,13.16,450000.0
2007-07-25 04:42:00,13.226,13.228,13.108,13.228,500000.0
2007-07-25 04:43:00,13.111,13.111,13.111,13.111,50000.0
2007-07-25 04:44:00,13.229,13.229,13.109,13.228,500000.0
2007-07-25 04:45:00,13.11,13.231,13.11,13.182,200000.0
2007-07-25 04:46:00,13.176,13.176,13.175,13.175,100000.0
2007-07-25 04:48:00,13.175,13.189,13.088,13.105,350000.0
2007-07-25 04:50:00,13.207,13.21,13.145,13.189,250000.0
2007-07-25 04:53:00,13.172,13.172,13.172,13.172,50000.0
2007-07-25 04:54:00,13.163,13.163,13.136,13.136,100000.0
2007-07-25 04:56:00,13.196,13.208,13.1,13.17,450000.0
2007-07-25 04:59:00,13.202,13.219,13.091,13.218,750000.0
2007-07-25 05:00:00,13.199,13.205,13.074,13.205,500000.0
2007-07-25 05:01:00,13.102,13.21,13.074,13.074,150000.0
2007-07-25 05:02:00,13.167,13.212,13.129,13.198,250000.0
2007-07-25 05:03:00,13.215,13.215,13.08,13.08,300000.0
2007-07-25 05:04:00,13.219,13.238,13.095,13.169,950000.0
2007-07-25 05:05:00,13.072,13.181,13.072,13.111,250000.0
2007-07-25 05:06:00,13.083,13.191,13.083,13.157,250000.0
2007-07-25 05:07:00,13.133,13.205,13.1,13.17,600000.0
2007-07-25 05:09:00,13.186,13.186,13.048,13.184,500000.0
2007-07-25 05:10:00,13.105,13.105,13.105,13.105,50000.0
2007-07-25 05:11:00,13.203,13.203,13.1,13.1,100000.0
2007-07-25 05:18:00,13.173,13.173,13.126,13.126,100000.0
2007-07-25 05:19:00,13.105,13.186,13.105,13.166,250000.0
2007-07-25 05:20:00,13.128,13.128,13.127,13.127,100000.0
2007-07-25 05:30:00,13.208,13.208,13.207,13.207,100000.0
2007-07-25 05:39:00,13.173,13.212,13.073,13.212,150000.0
2007-07-25 05:41:00,13.219,13.219,13.099,13.218,500000.0
2007-07-25 05:42:00,13.117,13.117,13.113,13.113,100000.0
2007-07-25 05:46:00,13.184,13.184,13.078,13.15,450000.0
2007-07-25 05:49:00,13.12,13.223,13.118,13.223,400000.0
2007-07-25 05:50:00,13.11,13.183,13.11,13.13,250000.0
2007-07-25 05:51:00,13.176,13.176,13.176,13.176,50000.0
2007-07-25 05:52:00,13.183,13.183,13.092,13.115,200000.0
2007-07-25 05:53:00,13.132,13.185,13.132,13.185,100000.0
2007-07-25 05:54:00,13.184,13.198,13.159,13.159,200000.0
2007-07-25 05:55:00,13.177,13.177,13.17,13.17,100000.0
2007-07-25 05:56:00,13.187,13.187,13.186,13.186,100000.0
2007-07-25 05:57:00,13.091,13.091,13.091,13.091,50000.0
2007-07-25 05:58:00,13.192,13.192,13.08,13.17,400000.0
2007-07-25 06:01:00,13.096,13.096,13.096,13.096,50000.0
2007-07-25 06:02:00,13.203,13.203,13.203,13.203,50000.0
2007-07-25 06:03:00,13.112,13.112,13.088,13.088,100000.0
2007-07-25 06:04:00,13.178,13.208,13.171,13.171,350000.0
2007-07-25 06:05:00,13.212,13.212,13.083,13.204,300000.0
2007-07-25 06:10:00,13.176,13.212,13.115,13.159,200000.0
2007-07-25 06:11:00,13.194,13.194,13.074,13.193,500000.0
2007-07-25 06:12:00,13.196,13.196,13.102,13.178,200000.0
2007-07-25 06:13:00,13.073,13.167,13.073,13.159,200000.0
2007-07-25 06:14:00,13.147,13.147,13.147,13.147,100000.0
2007-07-25 06:15:00,13.194,13.194,13.074,13.193,500000.0
2007-07-25 06:18:00,13.117,13.226,13.117,13.178,200000.0
2007-07-25 06:19:00,13.194,13.194,13.074,13.193,550000.0
2007-07-25 06:20:00,13.076,13.118,13.076,13.118,150000.0
2007-07-25 06:21:00,13.192,13.193,13.076,13.156,550000.0
2007-07-25 06:22:00,13.159,13.209,13.159,13.209,100000.0
2007-07-25 06:23:00,13.174,13.174,13.118,13.118,100000.0
2007-07-25 06:24:00,13.21,13.21,13.106,13.175,250000.0
2007-07-25 06:25:00,13.128,13.264,13.128,13.203,450000.0
2007-07-25 06:26:00,13.081,13.081,13.081,13.081,50000.0
2007-07-25 06:27:00,13.143,13.175,13.143,13.175,100000.0
2007-07-25 06:28:00,13.107,13.147,13.089,13.089,200000.0
2007-07-25 06:29:00,13.063,13.184,13.031,13.15,550000.0
2007-07-25 06:30:00,13.21,13.23,13.095,13.095,350000.0
2007-07-25 06:31:00,13.155,13.215,13.085,13.215,250000.0
2007-07-25 06:32:00,13.115,13.2,13.084,13.173,350000.0
2007-07-25 06:33:00,13.123,13.139,13.123,13.139,150000.0
2007-07-25 06:34:00,13.13,13.214,13.102,13.102,250000.0
2007-07-25 06:35:00,13.119,13.124,13.119,13.124,100000.0
2007-07-25 06:36:00,13.106,13.195,13.072,13.072,300000.0
2007-07-25 06:38:00,13.141,13.243,13.113,13.236,400000.0
2007-07-25 06:39:00,13.151,13.241,13.111,13.111,450000.0
2007-07-25 06:40:00,13.201,13.225,13.139,13.139,200000.0
2007-07-25 06:41:00,13.099,13.226,13.099,13.125,350000.0
2007-07-25 06:42:00,13.219,13.239,13.104,13.239,500000.0
2007-07-25 06:43:00,13.173,13.173,13.173,13.173,50000.0
2007-07-25 06:44:00,13.232,13.232,13.087,13.134,550000.0
2007-07-25 06:45:00,13.216,13.216,13.185,13.216,350000.0
2007-07-25 06:46:00,13.159,13.159,13.159,13.159,50000.0
2007-07-25 06:47:00,13.198,13.198,13.167,13.167,100000.0
2007-07-25 06:48:00,13.131,13.206,13.081,13.206,200000.0
2007-07-25 06:49:00,13.121,13.204,13.109,13.109,250000.0
2007-07-25 06:50:00,13.065,13.176,13.05,13.176,300000.0
2007-07-25 06:51:00,13.183,13.186,13.132,13.132,250000.0
2007-07-25 06:52:00,13.185,13.185,13.185,13.185,100000.0
2007-07-25 06:53:00,13.213,13.213,13.213,13.213,50000.0
2007-07-25 06:54:00,13.094,13.136,13.094,13.136,100000.0
2007-07-25 06:55:00,13.078,13.078,13.078,13.078,50000.0
2007-07-25 06:56:00,13.101,13.101,13.101,13.101,50000.0
2007-07-25 06:57:00,13.176,13.202,13.176,13.202,100000.0
2007-07-25 06:58:00,13.102,13.239,13.088,13.198,300000.0
2007-07-25 06:59:00,13.122,13.263,13.122,13.172,400000.0
2007-07-25 07:00:00,13.119,13.246,13.119,13.155,500000.0
2007-07-25 07:01:00,13.093,13.105,13.093,13.105,100000.0
2007-07-25 07:02:00,13.244,13.244,13.126,13.224,500000.0
2007-07-25 07:03:00,13.202,13.202,13.11,13.11,150000.0
2007-07-25 07:04:00,13.213,13.213,13.145,13.145,100000.0
2007-07-25 07:05:00,13.19,13.202,13.07,13.12,450000.0
2007-07-25 07:06:00,13.173,13.173,13.173,13.173,50000.0
2007-07-25 07:07:00,13.2,13.2,13.074,13.142,350000.0
2007-07-25 07:08:00,13.212,13.212,13.104,13.136,300000.0
2007-07-25 07:09:00,13.145,13.199,13.145,13.191,250000.0
2007-07-25 07:10:00,13.112,13.112,13.112,13.112,50000.0
2007-07-25 07:12:00,13.088,13.198,13.088,13.171,150000.0
2007-07-25 07:13:00,13.131,13.131,13.131,13.131,50000.0
2007-07-25 07:14:00,13.088,13.131,13.088,13.131,150000.0
2007-07-25 07:15:00,13.073,13.131,13.073,13.118,400000.0
2007-07-25 07:16:00,13.155,13.205,13.141,13.141,250000.0
2007-07-25 07:17:00,13.085,13.238,13.085,13.219,350000.0
2007-07-25 07:19:00,13.094,13.172,13.094,13.099,200000.0
2007-07-25 07:20:00,13.124,13.188,13.075,13.188,400000.0
2007-07-25 07:22:00,13.132,13.214,13.123,13.159,350000.0
2007-07-25 07:23:00,13.219,13.219,13.185,13.185,100000.0
2007-07-25 07:24:00,13.184,13.213,13.093,13.162,500000.0
2007-07-25 07:25:00,13.097,13.177,13.097,13.166,250000.0
2007-07-25 07:26:00,13.102,13.179,13.101,13.173,300000.0
2007-07-25 07:27:00,13.211,13.214,13.096,13.214,400000.0
2007-07-25 07:28:00,13.165,13.206,13.111,13.181,300000.0
2007-07-25 07:29:00,13.178,13.206,13.111,13.111,350000.0
2007-07-25 07:30:00,13.106,13.106,13.106,13.106,50000.0
2007-07-25 07:33:00,13.212,13.222,13.114,13.18,450000.0
2007-07-25 07:34:00,13.218,13.223,13.171,13.171,150000.0
2007-07-25 07:36:00,13.098,13.207,13.097,13.097,350000.0
2007-07-25 07:37:00,13.118,13.243,13.106,13.167,350000.0
2007-07-25 07:38:00,13.103,13.189,13.103,13.189,150000.0
2007-07-25 07:39:00,13.114,13.222,13.114,13.222,150000.0
2007-07-25 07:40:00,13.15,13.215,13.112,13.208,350000.0
2007-07-25 07:41:00,13.196,13.219,13.152,13.152,200000.0
2007-07-25 07:42:00,13.137,13.137,13.079,13.108,200000.0
2007-07-25 07:43:00,13.18,13.198,13.092,13.17,450000.0
2007-07-25 07:44:00,13.232,13.232,13.088,13.088,250000.0
2007-07-25 07:45:00,13.238,13.24,13.1,13.192,250000.0
2007-07-25 07:46:00,13.122,13.199,13.117,13.16,250000.0
2007-07-25 07:47:00,13.19,13.205,13.146,13.146,300000.0
2007-07-25 07:48:00,13.101,13.19,13.063,13.063,250000.0
2007-07-25 07:49:00,13.124,13.189,13.124,13.189,100000.0
2007-07-25 07:50:00,13.161,13.161,13.063,13.063,100000.0
2007-07-25 07:51:00,13.19,13.19,13.059,13.144,300000.0
2007-07-25 07:52:00,13.217,13.217,13.114,13.2,300000.0
2007-07-25 07:53:00,13.149,13.229,13.123,13.185,450000.0
2007-07-25 07:54:00,13.153,13.231,13.089,13.19,450000.0
2007-07-25 07:55:00,13.176,13.176,13.107,13.107,150000.0
2007-07-25 07:56:00,13.087,13.214,13.087,13.214,250000.0
2007-07-25 07:57:00,13.164,13.216,13.109,13.216,200000.0
2007-07-25 07:58:00,13.09,13.221,13.09,13.221,100000.0
2007-07-25 07:59:00,13.211,13.211,13.17,13.204,150000.0
2007-07-25 08:00:00,13.08,13.199,13.08,13.148,500000.0
2007-07-25 08:01:00,13.211,13.211,13.093,13.093,400000.0
2007-07-25 08:02:00,13.132,13.233,13.132,13.233,350000.0
2007-07-25 08:03:00,13.186,13.211,13.094,13.094,350000.0
2007-07-25 08:04:00,13.198,13.209,13.121,13.179,400000.0
2007-07-25 08:05:00,13.208,13.208,13.119,13.173,450000.0
2007-07-25 08:06:00,13.172,13.223,13.109,13.109,250000.0
2007-07-25 08:07:00,13.16,13.264,13.16,13.174,400000.0
2007-07-25 08:08:00,13.136,13.204,13.136,13.204,350000.0
2007-07-25 08:09:00,13.193,13.213,13.153,13.153,400000.0
2007-07-25 08:11:00,13.218,13.218,13.12,13.139,250000.0
2007-07-25 08:12:00,13.2,13.204,13.136,13.175,200000.0
2007-07-25 08:13:00,13.167,13.234,13.092,13.198,400000.0
2007-07-25 08:14:00,13.201,13.236,13.13,13.13,400000.0
2007-07-25 08:15:00,13.203,13.225,13.126,13.149,550000.0
2007-07-25 08:17:00,13.189,13.239,13.149,13.149,400000.0
2007-07-25 08:19:00,13.178,13.211,13.1,13.1,400000.0
2007-07-25 08:20:00,13.085,13.214,13.079,13.187,300000.0
2007-07-25 08:21:00,13.13,13.206,13.067,13.102,450000.0
2007-07-25 08:22:00,13.173,13.227,13.102,13.102,550000.0
2007-07-25 08:23:00,13.122,13.16,13.118,13.16,250000.0
2007-07-25 08:24:00,13.134,13.214,13.106,13.214,400000.0
2007-07-25 08:25:00,13.143,13.218,13.093,13.136,400000.0
2007-07-25 08:26:00,13.093,13.151,13.093,13.151,150000.0
2007-07-25 08:27:00,13.187,13.218,13.107,13.135,400000.0
2007-07-25 08:28:00,13.21,13.22,13.13,13.13,200000.0
2007-07-25 08:29:00,13.103,13.233,13.103,13.125,400000.0
2007-07-25 08:30:00,13.115,13.214,13.065,13.089,400000.0
2007-07-25 08:31:00,13.173,13.213,13.092,13.092,400000.0
2007-07-25 08:32:00,13.154,13.211,13.113,13.211,300000.0
2007-07-25 08:33:00,13.165,13.229,13.077,13.186,550000.0
2007-07-25 08:34:00,13.138,13.241,13.138,13.205,400000.0
2007-07-25 08:35:00,13.113,13.212,13.09,13.101,350000.0
2007-07-25 08:36:00,13.086,13.192,13.086,13.189,350000.0
2007-07-25 08:37:00,13.125,13.229,13.085,13.196,400000.0
2007-07-25 08:38:00,13.158,13.207,13.099,13.121,350000.0
2007-07-25 08:39:00,13.188,13.196,13.087,13.146,300000.0
2007-07-25 08:41:00,13.174,13.198,13.095,13.16,350000.0
2007-07-25 08:42:00,13.116,13.164,13.116,13.124,150000.0
2007-07-25 08:43:00,13.208,13.247,13.189,13.238,350000.0
2007-07-25 08:44:00,13.147,13.231,13.112,13.181,350000.0
2007-07-25 08:45:00,13.191,13.244,13.1,13.119,400000.0
2007-07-25 08:46:00,13.074,13.189,13.074,13.189,400000.0
2007-07-25 08:47:00,13.176,13.201,13.104,13.104,350000.0
2007-07-25 08:49:00,13.216,13.216,13.122,13.198,550000.0
2007-07-25 08:50:00,13.124,13.189,13.104,13.154,350000.0
2007-07-25 08:51:00,13.174,13.236,13.16,13.164,300000.0
2007-07-25 08:52:00,13.084,13.225,13.084,13.188,350000.0
2007-07-25 08:53:00,13.196,13.196,13.069,13.166,400000.0
2007-07-25 08:54:00,13.13,13.24,13.121,13.121,350000.0
2007-07-25 08:55:00,13.215,13.224,13.087,13.224,400000.0
2007-07-25 08:56:00,13.2,13.206,13.101,13.203,350000.0
2007-07-25 08:57:00,13.164,13.224,13.086,13.224,400000.0
2007-07-25 08:58:00,13.171,13.211,13.108,13.141,500000.0
2007-07-25 08:59:00,13.212,13.227,13.097,13.151,350000.0
2007-07-25 09:00:00,13.173,13.197,13.139,13.139,450000.0
2007-07-25 09:01:00,13.2,13.22,13.135,13.203,350000.0
2007-07-25 09:02:00,13.164,13.198,13.074,13.198,450000.0
2007-07-25 09:03:00,13.129,13.162,13.086,13.147,450000.0
2007-07-25 09:04:00,13.127,13.134,13.028,13.042,500000.0
2007-07-25 09:05:00,13.083,13.163,13.083,13.105,400000.0
2007-07-25 09:06:00,13.188,13.202,13.132,13.168,450000.0
2007-07-25 09:07:00,13.12,13.173,13.074,13.126,400000.0
2007-07-25 09:08:00,13.104,13.213,13.104,13.173,450000.0
2007-07-25 09:09:00,13.098,13.211,13.098,13.18,550000.0
2007-07-25 09:10:00,13.163,13.163,13.081,13.081,400000.0
2007-07-25 09:11:00,13.093,13.22,13.093,13.183,400000.0
2007-07-25 09:12:00,13.158,13.188,13.047,13.095,400000.0
2007-07-25 09:13:00,13.178,13.178,13.01,13.051,350000.0
2007-07-25 09:14:00,13.115,13.18,13.115,13.131,350000.0
2007-07-25 09:15:00,13.154,13.195,13.095,13.126,500000.0
2007-07-25 09:16:00,13.162,13.193,13.071,13.193,400000.0
2007-07-25 09:17:00,13.067,13.141,13.016,13.074,550000.0
2007-07-25 09:18:00,13.112,13.123,13.057,13.088,300000.0
2007-07-25 09:19:00,13.091,13.176,13.082,13.12,400000.0
2007-07-25 09:20:00,13.108,13.123,13.011,13.123,400000.0
2007-07-25 09:21:00,13.087,13.15,13.028,13.099,450000.0
2007-07-25 09:22:00,13.135,13.154,13.052,13.074,400000.0
2007-07-25 09:23:00,13.128,13.158,13.012,13.08,550000.0
2007-07-25 09:24:00,13.086,13.164,13.086,13.089,350000.0
2007-07-25 09:25:00,13.133,13.158,13.044,13.158,400000.0
2007-07-25 09:26:00,13.072,13.156,13.03,13.042,400000.0
2007-07-25 09:27:00,13.075,13.117,12.986,13.048,450000.0
2007-07-25 09:28:00,13.053,13.147,13.041,13.045,1550000.0
2007-07-25 09:29:00,13.099,13.158,13.022,13.119,450000.0
2007-07-25 09:30:00,13.052,13.116,13.036,13.058,350000.0
2007-07-25 09:31:00,13.113,13.113,13.001,13.093,350000.0
2007-07-25 09:32:00,13.077,13.107,12.993,13.089,350000.0
2007-07-25 09:33:00,13.106,13.117,13.039,13.117,400000.0
2007-07-25 09:34:00,13.057,13.116,13.022,13.064,500000.0
2007-07-25 09:35:00,13.152,13.152,13.071,13.119,350000.0
2007-07-25 09:36:00,13.139,13.139,13.053,13.133,400000.0
2007-07-25 09:37:00,13.076,13.145,13.054,13.054,400000.0
2007-07-25 09:38:00,13.051,13.173,13.051,13.091,250000.0
2007-07-25 09:39:00,13.109,13.18,13.04,13.079,400000.0
2007-07-25 09:40:00,13.144,13.144,13.038,13.137,400000.0
2007-07-25 09:41:00,13.033,13.149,13.033,13.096,500000.0
2007-07-25 09:42:00,13.117,13.188,13.028,13.033,400000.0
2007-07-25 09:43:00,13.087,13.141,13.036,13.036,500000.0
2007-07-25 09:44:00,13.056,13.135,13.045,13.07,350000.0
2007-07-25 09:45:00,13.069,13.101,12.988,12.988,400000.0
2007-07-25 09:46:00,13.013,13.095,12.976,13.066,550000.0
2007-07-25 09:47:00,13.076,13.113,12.988,13.113,400000.0
2007-07-25 09:48:00,13.084,13.105,12.975,13.025,450000.0
2007-07-25 09:49:00,13.121,13.121,13.025,13.097,400000.0
2007-07-25 09:50:00,13.116,13.13,13.039,13.13,550000.0
2007-07-25 09:51:00,13.034,13.111,13.008,13.058,500000.0
2007-07-25 09:52:00,12.971,13.095,12.971,13.095,550000.0
2007-07-25 09:53:00,12.989,13.124,12.971,13.124,550000.0
2007-07-25 09:54:00,13.049,13.174,13.038,13.109,750000.0
2007-07-25 09:55:00,13.035,13.133,13.035,13.133,450000.0
2007-07-25 09:56:00,13.027,13.119,12.963,13.074,350000.0
2007-07-25 09:57:00,13.077,13.089,12.973,12.973,500000.0
2007-07-25 09:58:00,13.042,13.1,12.945,13.087,500000.0
2007-07-25 09:59:00,12.987,13.111,12.987,13.078,400000.0
2007-07-25 10:00:00,13.11,13.11,12.971,12.983,350000.0
2007-07-25 10:01:00,13.028,13.087,13.001,13.087,450000.0
2007-07-25 10:02:00,13.09,13.102,13.036,13.094,400000.0
2007-07-25 10:03:00,13.037,13.108,12.976,12.984,400000.0
2007-07-25 10:04:00,13.116,13.125,13.039,13.125,400000.0
2007-07-25 10:05:00,13.085,13.123,12.955,13.123,350000.0
2007-07-25 10:06:00,13.024,13.115,13.024,13.086,500000.0
2007-07-25 10:07:00,13.011,13.167,13.011,13.093,350000.0
2007-07-25 10:08:00,13.07,13.132,13.001,13.001,450000.0
2007-07-25 10:09:00,13.003,13.126,13.003,13.123,550000.0
2007-07-25 10:10:00,13.13,13.143,13.078,13.105,350000.0
2007-07-25 10:11:00,13.134,13.134,13.015,13.123,400000.0
2007-07-25 10:12:00,13.044,13.114,12.993,13.095,400000.0
2007-07-25 10:13:00,13.158,13.158,13.021,13.076,350000.0
2007-07-25 10:14:00,13.041,13.125,12.994,13.046,550000.0
2007-07-25 10:15:00,13.093,13.144,13.031,13.126,450000.0
2007-07-25 10:16:00,13.043,13.167,13.006,13.154,400000.0
2007-07-25 10:17:00,13.111,13.141,13.011,13.014,500000.0
2007-07-25 10:18:00,13.147,13.172,13.041,13.076,350000.0
2007-07-25 10:19:00,13.103,13.145,13.06,13.06,500000.0
2007-07-25 10:20:00,13.017,13.105,12.986,13.084,350000.0
2007-07-25 10:21:00,13.06,13.106,13.018,13.041,400000.0
2007-07-25 10:22:00,13.078,13.114,12.982,13.114,550000.0
2007-07-25 10:23:00,13.089,13.132,12.995,13.068,450000.0
2007-07-25 10:24:00,13.084,13.145,13.023,13.089,500000.0
2007-07-25 10:25:00,13.102,13.102,12.974,12.974,100000.0
2007-07-25 10:26:00,13.122,13.122,12.988,12.988,400000.0
2007-07-25 10:27:00,13.062,13.101,12.976,12.987,400000.0
2007-07-25 10:28:00,13.099,13.163,13.018,13.059,600000.0
2007-07-25 10:29:00,13.121,13.121,12.996,12.996,450000.0
2007-07-25 10:30:00,13.122,13.157,13.046,13.046,450000.0
2007-07-25 10:31:00,13.034,13.162,13.014,13.09,550000.0
2007-07-25 10:32:00,13.03,13.099,12.988,13.099,400000.0
2007-07-25 10:33:00,12.994,13.093,12.994,13.008,450000.0
2007-07-25 10:34:00,13.143,13.143,13.03,13.081,400000.0
2007-07-25 10:35:00,13.004,13.106,13.002,13.102,350000.0
2007-07-25 10:36:00,13.085,13.085,12.988,13.001,550000.0
2007-07-25 10:37:00,13.06,13.114,13.006,13.006,500000.0
2007-07-25 10:38:00,13.043,13.113,12.982,13.028,500000.0
2007-07-25 10:39:00,12.997,13.111,12.978,13.053,350000.0
2007-07-25 10:40:00,13.057,13.131,12.99,13.097,550000.0
2007-07-25 10:41:00,13.126,13.126,13.041,13.067,350000.0
2007-07-25 10:42:00,13.162,13.162,13.036,13.124,350000.0
2007-07-25 10:43:00,13.069,13.118,13.01,13.118,450000.0
2007-07-25 10:44:00,13.057,13.131,12.987,13.021,350000.0
2007-07-25 10:45:00,13.098,13.136,13.003,13.037,550000.0
2007-07-25 10:46:00,13.038,13.134,13.036,13.122,450000.0
2007-07-25 10:47:00,13.053,13.18,13.048,13.114,400000.0
2007-07-25 10:48:00,13.023,13.147,13.013,13.147,400000.0
2007-07-25 10:49:00,13.093,13.134,13.035,13.077,250000.0
2007-07-25 10:50:00,13.04,13.176,13.04,13.151,450000.0
2007-07-25 10:51:00,13.054,13.117,12.983,12.983,500000.0
2007-07-25 10:52:00,13.07,13.126,13.004,13.07,500000.0
2007-07-25 10:53:00,13.062,13.12,12.936,13.12,350000.0
2007-07-25 10:54:00,13.075,13.115,12.975,13.115,400000.0
2007-07-25 10:55:00,13.034,13.126,12.982,13.031,350000.0
2007-07-25 10:56:00,13.068,13.182,13.028,13.063,500000.0
2007-07-25 10:57:00,13.076,13.124,13.03,13.047,400000.0
2007-07-25 10:58:00,13.011,13.132,13.009,13.132,550000.0
2007-07-25 10:59:00,13.101,13.112,12.974,13.037,400000.0
2007-07-25 11:00:00,13.012,13.149,13.012,13.04,400000.0
2007-07-25 11:01:00,13.037,13.102,12.971,13.026,500000.0
2007-07-25 11:02:00,13.027,13.106,12.989,12.989,500000.0
2007-07-25 11:03:00,12.97,13.096,12.97,13.001,400000.0
2007-07-25 11:04:00,12.993,13.096,12.956,13.083,550000.0
2007-07-25 11:05:00,13.068,13.093,12.942,12.967,450000.0
2007-07-25 11:06:00,13.074,13.128,12.984,13.097,350000.0
2007-07-25 11:07:00,13.094,13.129,12.966,13.129,400000.0
2007-07-25 11:08:00,13.103,13.113,12.991,12.991,400000.0
2007-07-25 11:09:00,13.052,13.112,13.016,13.016,400000.0
2007-07-25 11:10:00,13.001,13.145,13.001,13.098,450000.0
2007-07-25 11:11:00,13.086,13.142,13.032,13.095,500000.0
2007-07-25 11:12:00,13.008,13.133,12.996,13.021,600000.0
2007-07-25 11:13:00,13.093,13.095,12.967,13.064,400000.0
2007-07-25 11:14:00,13.002,13.134,12.995,13.045,400000.0
2007-07-25 11:15:00,13.108,13.124,12.98,12.98,550000.0
2007-07-25 11:16:00,13.024,13.095,12.964,12.964,350000.0
2007-07-25 11:17:00,13.101,13.169,13.032,13.032,500000.0
2007-07-25 11:18:00,12.973,13.051,12.967,12.967,350000.0
2007-07-25 11:19:00,13.117,13.117,13.019,13.019,350000.0
2007-07-25 11:20:00,13.103,13.13,12.999,13.053,500000.0
2007-07-25 11:21:00,12.965,13.101,12.956,12.961,450000.0
2007-07-25 11:22:00,13.021,13.124,13.021,13.124,300000.0
2007-07-25 11:23:00,12.998,13.098,12.998,13.043,500000.0
2007-07-25 11:24:00,13.029,13.122,12.975,13.029,500000.0
2007-07-25 11:25:00,12.984,13.097,12.984,13.048,350000.0
2007-07-25 11:26:00,13.044,13.154,13.016,13.043,550000.0
2007-07-25 11:27:00,13.12,13.12,13.014,13.045,400000.0
2007-07-25 11:29:00,13.092,13.102,12.995,13.013,550000.0
2007-07-25 11:30:00,13.029,13.11,12.995,13.021,400000.0
2007-07-25 11:31:00,13.131,13.131,12.992,12.992,300000.0
2007-07-25 11:32:00,13.002,13.106,13.002,13.094,500000.0
2007-07-25 11:33:00,12.99,13.094,12.969,13.094,550000.0
2007-07-25 11:34:00,13.142,13.146,13.052,13.124,350000.0
2007-07-25 11:35:00,13.138,13.16,12.996,13.108,550000.0
2007-07-25 11:36:00,13.052,13.182,13.047,13.047,400000.0
2007-07-25 11:37:00,13.069,13.111,13.015,13.084,450000.0
2007-07-25 11:38:00,13.027,13.113,13.027,13.062,400000.0
2007-07-25 11:39:00,13.027,13.157,13.004,13.137,550000.0
2007-07-25 11:40:00,13.108,13.136,13.038,13.038,500000.0
2007-07-25 11:41:00,13.11,13.14,13.016,13.137,400000.0
2007-07-25 11:42:00,13.035,13.158,13.035,13.125,350000.0
2007-07-25 11:43:00,13.13,13.205,13.061,13.113,550000.0
2007-07-25 11:44:00,13.105,13.161,12.984,13.161,300000.0
2007-07-25 11:45:00,13.122,13.201,13.063,13.201,500000.0
2007-07-25 11:46:00,13.187,13.187,13.04,13.081,450000.0
2007-07-25 11:47:00,13.189,13.189,13.066,13.066,400000.0
2007-07-25 11:48:00,13.118,13.167,13.064,13.167,500000.0
2007-07-25 11:49:00,13.176,13.176,13.048,13.048,350000.0
2007-07-25 11:50:00,13.161,13.174,13.057,13.069,350000.0
2007-07-25 11:51:00,13.076,13.137,13.019,13.019,550000.0
2007-07-25 11:52:00,13.08,13.189,13.074,13.074,500000.0
2007-07-25 11:53:00,13.174,13.174,13.021,13.083,500000.0
2007-07-25 11:54:00,13.144,13.178,13.065,13.178,350000.0
2007-07-25 11:55:00,13.156,13.205,13.027,13.027,550000.0
2007-07-25 11:56:00,13.127,13.18,13.052,13.095,400000.0
2007-07-25 11:57:00,13.117,13.148,13.014,13.019,550000.0
2007-07-25 11:58:00,13.031,13.136,13.028,13.034,300000.0
2007-07-25 11:59:00,13.144,13.183,13.01,13.115,500000.0
2007-07-25 12:00:00,13.061,13.141,13.036,13.141,450000.0
2007-07-25 12:01:00,13.047,13.137,13.028,13.036,500000.0
2007-07-25 12:02:00,13.096,13.137,13.061,13.095,450000.0
2007-07-25 12:03:00,13.14,13.222,13.064,13.064,450000.0
2007-07-25 12:04:00,13.142,13.232,13.067,13.067,500000.0
2007-07-25 12:05:00,13.171,13.171,13.077,13.155,350000.0
2007-07-25 12:06:00,13.143,13.175,13.053,13.153,500000.0
2007-07-25 12:07:00,13.003,13.136,13.003,13.009,350000.0
2007-07-25 12:08:00,13.142,13.177,13.055,13.177,550000.0
2007-07-25 12:09:00,13.08,13.182,13.019,13.182,550000.0
2007-07-25 12:10:00,13.193,13.193,13.105,13.171,350000.0
2007-07-25 12:11:00,13.077,13.178,13.066,13.077,350000.0
2007-07-25 12:13:00,13.192,13.192,13.059,13.184,350000.0
2007-07-25 12:14:00,13.095,13.166,13.046,13.147,400000.0
2007-07-25 12:15:00,13.176,13.19,13.08,13.16,350000.0
2007-07-25 12:16:00,13.097,13.16,13.009,13.13,450000.0
2007-07-25 12:17:00,13.083,13.159,13.048,13.159,350000.0
2007-07-25 12:18:00,13.112,13.152,13.03,13.03,400000.0
2007-07-25 12:19:00,13.083,13.195,13.046,13.046,450000.0
2007-07-25 12:20:00,13.16,13.16,13.091,13.101,350000.0
2007-07-25 12:21:00,13.098,13.158,13.064,13.111,450000.0
2007-07-25 12:22:00,13.08,13.162,13.012,13.112,450000.0
2007-07-25 12:23:00,13.18,13.18,13.047,13.125,550000.0
2007-07-25 12:24:00,13.111,13.197,13.053,13.136,500000.0
2007-07-25 12:25:00,13.144,13.144,13.036,13.051,450000.0
2007-07-25 12:26:00,13.096,13.101,13.013,13.097,400000.0
2007-07-25 12:27:00,13.127,13.194,13.028,13.194,500000.0
2007-07-25 12:28:00,13.064,13.173,13.064,13.084,500000.0
2007-07-25 12:29:00,13.05,13.141,13.029,13.126,450000.0
2007-07-25 12:30:00,13.045,13.149,13.02,13.149,400000.0
2007-07-25 12:31:00,13.076,13.159,13.059,13.059,350000.0
2007-07-25 12:32:00,13.051,13.155,13.049,13.065,350000.0
2007-07-25 12:33:00,13.049,13.153,13.049,13.064,550000.0
2007-07-25 12:34:00,13.102,13.155,13.039,13.15,350000.0
2007-07-25 12:35:00,13.161,13.161,13.036,13.113,500000.0
2007-07-25 12:36:00,13.139,13.159,13.066,13.073,400000.0
2007-07-25 12:37:00,13.127,13.144,13.067,13.132,350000.0
2007-07-25 12:38:00,13.106,13.106,13.005,13.061,400000.0
2007-07-25 12:39:00,13.053,13.148,13.023,13.083,550000.0
2007-07-25 12:40:00,13.004,13.168,13.004,13.041,450000.0
2007-07-25 12:41:00,13.131,13.147,12.988,13.147,350000.0
2007-07-25 12:42:00,13.013,13.129,12.971,13.126,450000.0
2007-07-25 12:43:00,13.135,13.165,13.018,13.018,350000.0
2007-07-25 12:44:00,13.082,13.115,12.99,13.115,400000.0
2007-07-25 12:45:00,13.023,13.13,12.996,13.112,450000.0
2007-07-25 12:46:00,13.139,13.16,13.034,13.123,400000.0
2007-07-25 12:47:00,13.123,13.123,13.034,13.054,350000.0
2007-07-25 12:48:00,13.024,13.152,13.02,13.05,300000.0
2007-07-25 12:49:00,13.047,13.158,13.021,13.068,400000.0
2007-07-25 12:50:00,13.025,13.136,12.994,13.136,450000.0
2007-07-25 12:51:00,13.073,13.171,13.039,13.073,350000.0
2007-07-25 12:52:00,13.101,13.153,13.007,13.026,350000.0
2007-07-25 12:53:00,13.082,13.125,13.081,13.108,400000.0
2007-07-25 12:54:00,13.168,13.168,13.041,13.041,550000.0
2007-07-25 12:55:00,13.04,13.112,12.984,12.984,550000.0
2007-07-25 12:56:00,13.114,13.114,12.976,13.081,500000.0
2007-07-25 12:57:00,13.118,13.172,13.045,13.058,450000.0
2007-07-25 12:58:00,13.07,13.139,13.021,13.1,450000.0
2007-07-25 12:59:00,13.134,13.134,13.012,13.055,350000.0
2007-07-25 13:00:00,13.145,13.145,13.01,13.074,550000.0
2007-07-25 13:01:00,13.116,13.144,13.058,13.074,400000.0
2007-07-25 13:02:00,13.093,13.177,13.092,13.14,350000.0
2007-07-25 13:03:00,13.115,13.125,12.986,13.107,550000.0
2007-07-25 13:04:00,12.964,13.096,12.962,13.096,450000.0
2007-07-25 13:05:00,13.071,13.175,13.035,13.035,550000.0
2007-07-25 13:06:00,13.068,13.133,13.035,13.067,400000.0
2007-07-25 13:07:00,13.094,13.17,13.069,13.17,450000.0
2007-07-25 13:08:00,13.135,13.161,13.075,13.161,350000.0
2007-07-25 13:09:00,13.164,13.205,13.056,13.056,400000.0
2007-07-25 13:10:00,13.012,13.189,13.012,13.171,500000.0
2007-07-25 13:11:00,13.153,13.182,13.081,13.138,400000.0
2007-07-25 13:12:00,13.131,13.147,13.011,13.117,350000.0
2007-07-25 13:13:00,13.075,13.143,13.051,13.128,350000.0
2007-07-25 13:14:00,13.133,13.143,13.058,13.122,400000.0
2007-07-25 13:15:00,13.133,13.133,13.007,13.053,450000.0
2007-07-25 13:16:00,13.19,13.206,13.076,13.13,500000.0
2007-07-25 13:17:00,13.056,13.145,13.019,13.127,400000.0
2007-07-25 13:18:00,13.175,13.175,13.092,13.125,350000.0
2007-07-25 13:19:00,13.142,13.196,13.049,13.161,550000.0
2007-07-25 13:20:00,13.146,13.188,13.065,13.168,550000.0
2007-07-25 13:21:00,13.187,13.187,13.126,13.144,450000.0
2007-07-25 13:22:00,13.173,13.173,13.031,13.064,550000.0
2007-07-25 13:23:00,13.146,13.193,13.052,13.076,450000.0
2007-07-25 13:24:00,13.115,13.186,13.112,13.162,350000.0
2007-07-25 13:25:00,13.084,13.19,13.084,13.166,250000.0
2007-07-25 13:26:00,13.186,13.186,13.079,13.122,400000.0
2007-07-25 13:27:00,13.13,13.141,13.047,13.047,400000.0
2007-07-25 13:28:00,13.162,13.162,13.062,13.062,400000.0
2007-07-25 13:29:00,13.175,13.213,13.084,13.16,400000.0
2007-07-25 13:30:00,13.052,13.145,13.039,13.141,450000.0
2007-07-25 13:31:00,13.195,13.195,13.068,13.105,500000.0
2007-07-25 13:32:00,13.169,13.171,13.089,13.149,400000.0
2007-07-25 13:33:00,13.121,13.187,13.066,13.118,350000.0
2007-07-25 13:34:00,13.145,13.19,13.07,13.07,400000.0
2007-07-25 13:35:00,13.191,13.191,13.115,13.158,400000.0
2007-07-25 13:36:00,13.113,13.194,13.059,13.117,400000.0
2007-07-25 13:37:00,13.205,13.205,13.052,13.141,450000.0
2007-07-25 13:38:00,13.127,13.171,13.083,13.171,250000.0
2007-07-25 13:39:00,13.077,13.177,13.048,13.048,350000.0
2007-07-25 13:40:00,13.161,13.204,13.065,13.168,500000.0
2007-07-25 13:41:00,13.084,13.177,13.073,13.086,400000.0
2007-07-25 13:42:00,13.112,13.162,13.085,13.138,450000.0
2007-07-25 13:43:00,13.135,13.191,13.071,13.091,450000.0
2007-07-25 13:44:00,13.177,13.177,12.988,13.026,500000.0
2007-07-25 13:45:00,13.134,13.139,13.009,13.026,500000.0
2007-07-25 13:46:00,13.105,13.18,13.087,13.163,350000.0
2007-07-25 13:47:00,13.199,13.199,13.127,13.173,450000.0
2007-07-25 13:48:00,13.179,13.179,13.113,13.167,350000.0
2007-07-25 13:49:00,13.105,13.169,13.05,13.05,350000.0
2007-07-25 13:50:00,13.067,13.161,13.026,13.028,550000.0
2007-07-25 13:51:00,13.172,13.203,13.087,13.132,400000.0
2007-07-25 13:52:00,13.16,13.176,13.044,13.138,400000.0
2007-07-25 13:53:00,13.125,13.133,12.99,13.015,350000.0
2007-07-25 13:54:00,13.074,13.186,13.032,13.172,400000.0
2007-07-25 13:55:00,13.194,13.196,13.039,13.039,350000.0
2007-07-25 13:56:00,13.15,13.162,13.077,13.16,350000.0
2007-07-25 13:57:00,13.144,13.189,13.117,13.159,300000.0
2007-07-25 13:58:00,13.16,13.164,13.055,13.121,350000.0
2007-07-25 13:59:00,13.115,13.137,13.034,13.105,350000.0
2007-07-25 14:00:00,13.155,13.155,12.995,13.049,450000.0
2007-07-25 14:01:00,13.146,13.146,13.064,13.064,350000.0
2007-07-25 14:02:00,13.069,13.183,13.069,13.114,400000.0
2007-07-25 14:03:00,13.169,13.176,13.035,13.1,400000.0
2007-07-25 14:05:00,13.167,13.167,13.058,13.115,400000.0
2007-07-25 14:06:00,13.091,13.167,13.02,13.073,450000.0
2007-07-25 14:07:00,13.141,13.196,13.055,13.167,350000.0
2007-07-25 14:08:00,13.042,13.151,13.042,13.151,350000.0
2007-07-25 14:09:00,13.045,13.113,13.045,13.066,450000.0
2007-07-25 14:10:00,13.138,13.208,13.058,13.058,350000.0
2007-07-25 14:11:00,13.106,13.152,13.036,13.138,250000.0
2007-07-25 14:12:00,13.098,13.202,13.098,13.197,500000.0
2007-07-25 14:13:00,13.137,13.216,13.076,13.11,450000.0
2007-07-25 14:14:00,13.138,13.175,13.044,13.067,400000.0
2007-07-25 14:15:00,13.051,13.157,13.006,13.038,350000.0
2007-07-25 14:16:00,13.116,13.166,13.027,13.119,500000.0
2007-07-25 14:17:00,13.114,13.183,13.079,13.183,350000.0
2007-07-25 14:18:00,13.098,13.146,13.037,13.143,350000.0
2007-07-25 14:19:00,13.198,13.198,13.083,13.15,350000.0
2007-07-25 14:20:00,13.163,13.191,13.064,13.126,500000.0
2007-07-25 14:21:00,13.205,13.205,13.068,13.123,400000.0
2007-07-25 14:22:00,13.148,13.148,13.05,13.05,350000.0
2007-07-25 14:23:00,13.144,13.175,13.04,13.093,450000.0
2007-07-25 14:24:00,13.136,13.17,13.063,13.1,550000.0
2007-07-25 14:25:00,13.106,13.209,13.035,13.061,350000.0
2007-07-25 14:26:00,13.083,13.172,13.044,13.044,550000.0
2007-07-25 14:27:00,13.05,13.178,13.05,13.101,500000.0
2007-07-25 14:28:00,13.135,13.138,12.982,13.015,450000.0
2007-07-25 14:29:00,13.056,13.117,13.023,13.056,550000.0
2007-07-25 14:30:00,13.143,13.187,13.025,13.176,350000.0
2007-07-25 14:31:00,13.112,13.183,13.07,13.157,400000.0
2007-07-25 14:32:00,13.139,13.176,13.085,13.103,500000.0
2007-07-25 14:33:00,13.158,13.19,13.065,13.144,500000.0
2007-07-25 14:34:00,13.181,13.181,13.089,13.162,350000.0
2007-07-25 14:35:00,13.195,13.195,13.086,13.104,400000.0
2007-07-25 14:36:00,13.097,13.173,13.091,13.091,300000.0
2007-07-25 14:37:00,13.129,13.199,13.069,13.069,350000.0
2007-07-25 14:38:00,13.027,13.139,13.013,13.024,350000.0
2007-07-25 14:39:00,13.101,13.128,13.027,13.076,500000.0
2007-07-25 14:40:00,13.063,13.138,13.005,13.078,400000.0
2007-07-25 14:41:00,13.049,13.165,13.049,13.099,400000.0
2007-07-25 14:42:00,13.178,13.196,13.085,13.138,450000.0
2007-07-25 14:43:00,13.145,13.159,13.058,13.133,350000.0
2007-07-25 14:44:00,13.092,13.159,13.023,13.086,400000.0
2007-07-25 14:45:00,13.14,13.153,13.043,13.043,350000.0
2007-07-25 14:46:00,13.135,13.154,13.001,13.154,450000.0
2007-07-25 14:47:00,13.037,13.148,13.031,13.13,550000.0
2007-07-25 14:48:00,13.104,13.12,13.026,13.026,400000.0
2007-07-25 14:49:00,13.026,13.125,13.013,13.086,500000.0
2007-07-25 14:50:00,12.975,13.13,12.975,13.13,450000.0
2007-07-25 14:51:00,13.01,13.134,13.01,13.027,400000.0
2007-07-25 14:52:00,13.058,13.102,12.929,13.047,400000.0
2007-07-25 14:53:00,13.047,13.097,12.954,13.097,450000.0
2007-07-25 14:54:00,12.959,13.073,12.924,12.966,350000.0
2007-07-25 14:55:00,12.987,13.086,12.967,13.036,450000.0
2007-07-25 14:56:00,12.924,13.1,12.924,13.028,450000.0
2007-07-25 14:57:00,13.044,13.1,12.952,12.978,400000.0
2007-07-25 14:58:00,13.047,13.076,12.952,12.952,400000.0
2007-07-25 14:59:00,13.018,13.079,12.937,13.059,550000.0
2007-07-25 15:00:00,13.058,13.058,12.929,13.022,450000.0
2007-07-25 15:01:00,12.973,13.103,12.961,13.103,450000.0
2007-07-25 15:02:00,13.089,13.089,12.894,13.074,550000.0
2007-07-25 15:03:00,12.953,13.083,12.953,13.05,450000.0
2007-07-25 15:04:00,13.019,13.039,12.971,12.971,350000.0
2007-07-25 15:05:00,13.024,13.082,12.936,13.082,450000.0
2007-07-25 15:06:00,13.071,13.071,12.951,12.973,500000.0
2007-07-25 15:07:00,13.058,13.129,13.014,13.026,500000.0
2007-07-25 15:08:00,12.992,13.095,12.966,13.055,450000.0
2007-07-25 15:09:00,13.053,13.095,13.001,13.001,400000.0
2007-07-25 15:10:00,12.981,13.122,12.964,13.04,450000.0
2007-07-25 15:11:00,13.048,13.112,12.986,13.02,550000.0
2007-07-25 15:12:00,13.02,13.113,12.982,13.038,450000.0
2007-07-25 15:13:00,12.981,13.104,12.981,12.991,500000.0
2007-07-25 15:14:00,13.02,13.091,12.948,13.026,400000.0
2007-07-25 15:15:00,13.007,13.101,12.972,13.071,450000.0
2007-07-25 15:16:00,13.035,13.144,13.018,13.069,500000.0
2007-07-25 15:17:00,13.098,13.141,13.014,13.017,550000.0
2007-07-25 15:18:00,13.132,13.132,13.01,13.088,450000.0
2007-07-25 15:19:00,13.051,13.17,12.995,13.053,450000.0
2007-07-25 15:20:00,13.058,13.123,12.973,13.092,450000.0
2007-07-25 15:21:00,13.071,13.108,12.984,13.106,450000.0
2007-07-25 15:22:00,13.112,13.138,12.991,13.047,550000.0
2007-07-25 15:23:00,13.071,13.132,13.001,13.132,350000.0
2007-07-25 15:24:00,13.104,13.122,12.989,13.062,550000.0
2007-07-25 15:25:00,13.023,13.093,12.972,13.018,500000.0
2007-07-25 15:26:00,13.09,13.09,12.952,13.046,250000.0
2007-07-25 15:27:00,13.065,13.08,12.987,13.058,400000.0
2007-07-25 15:28:00,13.06,13.076,12.985,13.076,350000.0
2007-07-25 15:29:00,13.077,13.098,13.007,13.091,500000.0
2007-07-25 15:30:00,13.096,13.122,13.03,13.089,450000.0
2007-07-25 15:31:00,13.006,13.112,12.967,13.092,550000.0
2007-07-25 15:32:00,13.061,13.078,12.96,13.078,550000.0
2007-07-25 15:33:00,13.051,13.112,12.988,13.112,450000.0
2007-07-25 15:34:00,13.068,13.144,12.994,13.131,500000.0
2007-07-25 15:35:00,13.088,13.13,12.987,13.13,600000.0
2007-07-25 15:36:00,13.004,13.144,13.004,13.027,400000.0
2007-07-25 15:37:00,13.015,13.101,12.941,12.941,450000.0
2007-07-25 15:38:00,13.098,13.098,12.989,12.994,400000.0
2007-07-25 15:39:00,13.017,13.098,12.957,13.027,500000.0
2007-07-25 15:40:00,12.992,13.127,12.966,13.035,450000.0
2007-07-25 15:41:00,13.001,13.087,13.0,13.086,450000.0
2007-07-25 15:42:00,13.118,13.118,13.041,13.09,400000.0
2007-07-25 15:43:00,13.055,13.101,13.003,13.091,400000.0
2007-07-25 15:44:00,13.015,13.11,12.993,13.037,400000.0
2007-07-25 15:45:00,13.09,13.114,12.987,13.078,400000.0
2007-07-25 15:46:00,13.052,13.07,12.928,12.982,550000.0
2007-07-25 15:47:00,13.002,13.088,12.959,12.959,350000.0
2007-07-25 15:48:00,13.082,13.082,12.926,12.962,500000.0
2007-07-25 15:49:00,13.046,13.1,13.001,13.073,400000.0
2007-07-25 15:50:00,13.016,13.066,12.974,13.005,350000.0
2007-07-25 15:51:00,13.11,13.11,12.969,13.09,450000.0
2007-07-25 15:52:00,13.069,13.131,12.991,13.106,450000.0
2007-07-25 15:53:00,13.091,13.093,13.019,13.09,350000.0
2007-07-25 15:54:00,13.013,13.086,12.945,13.077,350000.0
2007-07-25 15:55:00,13.108,13.108,12.998,13.08,400000.0
2007-07-25 15:56:00,13.062,13.062,12.937,13.005,1000000.0
2007-07-25 15:57:00,13.109,13.109,13.034,13.051,350000.0
2007-07-25 15:58:00,13.041,13.15,13.014,13.103,500000.0
2007-07-25 15:59:00,12.949,13.049,12.949,13.049,350000.0
2007-07-25 16:00:00,13.027,13.104,12.965,13.068,450000.0
2007-07-25 16:01:00,13.105,13.105,12.968,12.98,350000.0
2007-07-25 16:02:00,13.009,13.044,12.934,13.037,450000.0
2007-07-25 16:03:00,13.025,13.103,13.025,13.031,350000.0
2007-07-25 16:04:00,13.086,13.086,12.958,13.04,350000.0
2007-07-25 16:05:00,13.093,13.093,12.96,13.023,550000.0
2007-07-25 16:06:00,12.992,13.081,12.948,12.948,400000.0
2007-07-25 16:07:00,13.091,13.091,12.961,13.007,450000.0
2007-07-25 16:08:00,13.064,13.076,12.952,12.952,450000.0
2007-07-25 16:09:00,13.052,13.057,12.951,13.041,350000.0
2007-07-25 16:10:00,13.027,13.082,12.931,13.038,350000.0
2007-07-25 16:11:00,13.026,13.066,12.966,13.028,400000.0
2007-07-25 16:12:00,13.013,13.084,12.914,13.035,500000.0
2007-07-25 16:13:00,12.963,13.093,12.954,13.05,400000.0
2007-07-25 16:14:00,13.085,13.099,13.007,13.007,550000.0
2007-07-25 16:15:00,13.077,13.106,12.983,13.096,450000.0
2007-07-25 16:16:00,13.092,13.12,13.006,13.12,350000.0
2007-07-25 16:17:00,13.112,13.112,12.986,13.045,500000.0
2007-07-25 16:18:00,13.033,13.077,12.98,12.986,350000.0
2007-07-25 16:19:00,13.058,13.071,12.974,13.019,400000.0
2007-07-25 16:20:00,13.019,13.107,12.984,13.043,350000.0
2007-07-25 16:21:00,13.123,13.123,13.005,13.116,400000.0
2007-07-25 16:22:00,13.078,13.096,12.953,13.014,400000.0
2007-07-25 16:23:00,13.066,13.066,12.935,12.935,550000.0
2007-07-25 16:24:00,13.063,13.129,12.993,13.065,450000.0
2007-07-25 16:25:00,13.077,13.084,12.971,13.084,400000.0
2007-07-25 16:26:00,13.062,13.088,12.968,12.968,350000.0
2007-07-25 16:27:00,13.036,13.072,12.99,13.068,450000.0
2007-07-25 16:28:00,13.069,13.147,13.017,13.017,550000.0
2007-07-25 16:29:00,13.005,13.126,13.005,13.106,500000.0
2007-07-25 16:30:00,13.016,13.109,13.001,13.029,500000.0
2007-07-25 16:31:00,13.068,13.068,12.963,13.006,350000.0
2007-07-25 16:32:00,13.104,13.104,12.98,12.98,500000.0
2007-07-25 16:33:00,13.128,13.133,12.989,13.081,400000.0
2007-07-25 16:34:00,13.027,13.139,13.027,13.029,550000.0
2007-07-25 16:35:00,13.109,13.144,12.98,13.052,550000.0
2007-07-25 16:36:00,13.017,13.133,13.01,13.064,500000.0
2007-07-25 16:37:00,13.001,13.152,12.972,13.143,400000.0
2007-07-25 16:38:00,13.086,13.115,12.974,13.115,450000.0
2007-07-25 16:39:00,13.015,13.097,12.962,13.097,450000.0
2007-07-25 16:40:00,13.11,13.11,12.956,12.985,550000.0
2007-07-25 16:41:00,13.037,13.051,12.992,12.992,350000.0
2007-07-25 16:42:00,13.05,13.086,12.889,13.035,550000.0
2007-07-25 16:43:00,13.034,13.042,12.91,13.042,350000.0
2007-07-25 16:44:00,13.046,13.061,12.969,12.969,500000.0
2007-07-25 16:45:00,13.045,13.057,12.915,12.965,400000.0
2007-07-25 16:46:00,13.029,13.029,12.858,12.975,500000.0
2007-07-25 16:47:00,12.926,13.084,12.926,13.059,350000.0
2007-07-25 16:48:00,13.039,13.072,12.935,13.042,350000.0
2007-07-25 16:49:00,12.995,13.07,12.926,12.926,400000.0
2007-07-25 16:50:00,13.035,13.04,12.929,13.04,500000.0
2007-07-25 16:51:00,13.039,13.039,12.895,12.926,300000.0
2007-07-25 16:52:00,13.015,13.015,12.879,12.966,450000.0
2007-07-25 16:53:00,12.924,13.046,12.924,13.019,350000.0
2007-07-25 16:54:00,12.94,13.044,12.893,12.893,550000.0
2007-07-25 16:55:00,13.05,13.05,12.935,13.047,400000.0
2007-07-25 16:56:00,12.956,13.035,12.896,12.959,550000.0
2007-07-25 16:57:00,13.001,13.066,12.936,13.062,400000.0
2007-07-25 16:58:00,12.939,13.021,12.931,12.931,250000.0
2007-07-25 16:59:00,12.962,13.049,12.898,12.976,350000.0
2007-07-25 17:00:00,12.927,13.048,12.927,13.043,450000.0
2007-07-25 17:01:00,12.996,13.067,12.933,12.977,350000.0
2007-07-25 17:02:00,13.04,13.04,12.894,13.016,450000.0
2007-07-25 17:03:00,13.054,13.063,12.934,13.021,400000.0
2007-07-25 17:04:00,12.988,13.073,12.902,13.032,800000.0
2007-07-25 17:05:00,13.006,13.125,12.983,13.025,700000.0
2007-07-25 17:06:00,12.948,13.043,12.893,13.015,500000.0
2007-07-25 17:07:00,13.017,13.032,12.847,13.029,950000.0
2007-07-25 17:08:00,13.026,13.077,12.932,13.046,550000.0
2007-07-25 17:10:00,12.908,13.031,12.898,13.031,600000.0
2007-07-25 17:11:00,13.029,13.029,12.89,12.938,450000.0
2007-07-25 17:12:00,12.896,13.033,12.896,12.996,350000.0
2007-07-25 17:13:00,12.996,12.996,12.941,12.941,350000.0
2007-07-25 17:14:00,12.979,13.034,12.898,12.994,350000.0
2007-07-25 17:15:00,12.989,13.022,12.887,12.975,900000.0
2007-07-25 17:16:00,12.978,12.978,12.886,12.886,100000.0
2007-07-25 17:17:00,12.982,13.018,12.88,12.972,750000.0
2007-07-25 17:18:00,12.887,12.989,12.886,12.983,350000.0
2007-07-25 17:21:00,12.992,13.019,12.88,12.88,400000.0
2007-07-25 17:22:00,13.017,13.023,12.878,13.023,750000.0
2007-07-25 17:23:00,12.994,12.994,12.896,12.904,250000.0
2007-07-25 17:24:00,12.937,13.009,12.897,12.901,400000.0
2007-07-25 17:25:00,12.972,13.014,12.877,13.014,500000.0
2007-07-25 17:26:00,13.068,13.068,12.895,13.009,350000.0
2007-07-25 17:27:00,13.009,13.009,12.882,12.975,700000.0
2007-07-25 17:28:00,12.943,12.998,12.901,12.906,350000.0
2007-07-25 17:29:00,12.996,13.076,12.945,13.043,400000.0
2007-07-25 17:30:00,13.043,13.073,12.93,13.073,900000.0
2007-07-25 17:31:00,12.987,12.987,12.95,12.95,100000.0
2007-07-25 17:32:00,13.089,13.089,12.948,13.015,450000.0
2007-07-25 17:33:00,12.98,13.072,12.966,13.067,400000.0
2007-07-25 17:34:00,13.004,13.056,12.91,12.94,700000.0
2007-07-25 17:35:00,13.048,13.067,12.918,13.067,900000.0
2007-07-25 17:36:00,13.063,13.063,12.969,12.969,400000.0
2007-07-25 17:37:00,12.919,13.021,12.919,12.934,250000.0
2007-07-25 17:38:00,13.046,13.061,12.944,12.997,400000.0
2007-07-25 17:39:00,12.947,13.031,12.931,12.977,550000.0
2007-07-25 17:40:00,13.086,13.086,12.953,13.026,400000.0
2007-07-25 17:41:00,13.053,13.053,12.907,12.907,450000.0
2007-07-25 17:42:00,12.928,13.011,12.928,12.95,400000.0
2007-07-25 17:43:00,12.991,13.032,12.893,12.893,400000.0
2007-07-25 17:46:00,12.964,13.066,12.964,13.059,250000.0
2007-07-25 17:47:00,13.041,13.071,12.927,13.046,400000.0
2007-07-25 17:48:00,13.083,13.083,12.935,12.992,250000.0
2007-07-25 17:49:00,13.089,13.097,12.98,13.085,550000.0
2007-07-25 17:50:00,13.088,13.088,12.928,12.965,300000.0
2007-07-25 17:51:00,12.956,13.083,12.956,12.971,650000.0
2007-07-25 17:52:00,12.952,12.972,12.876,12.887,400000.0
2007-07-25 17:53:00,13.029,13.029,12.889,12.954,450000.0
2007-07-25 17:54:00,13.082,13.082,12.96,12.96,250000.0
2007-07-25 17:55:00,12.963,13.09,12.963,13.09,300000.0
2007-07-25 17:56:00,12.903,13.031,12.893,12.893,550000.0
2007-07-25 17:57:00,12.94,13.011,12.906,12.987,450000.0
2007-07-25 17:58:00,12.991,13.029,12.899,12.976,500000.0
2007-07-25 17:59:00,12.993,13.004,12.89,13.004,550000.0
2007-07-25 18:01:00,12.964,12.997,12.893,12.916,400000.0
2007-07-25 18:02:00,13.041,13.112,12.977,12.999,550000.0
2007-07-25 18:03:00,13.056,13.056,12.913,12.94,400000.0
2007-07-25 18:04:00,13.092,13.092,12.975,13.053,300000.0
2007-07-25 18:05:00,13.061,13.098,12.961,13.083,350000.0
2007-07-25 18:06:00,13.075,13.075,13.042,13.065,150000.0
2007-07-25 18:07:00,13.014,13.07,13.014,13.07,100000.0
2007-07-25 18:08:00,13.011,13.099,13.011,13.056,400000.0
2007-07-25 18:09:00,12.921,13.049,12.921,12.968,500000.0
2007-07-25 18:10:00,12.953,13.078,12.94,12.96,400000.0
2007-07-25 18:12:00,13.028,13.066,12.97,12.975,400000.0
2007-07-25 18:13:00,13.023,13.08,12.965,12.965,350000.0
2007-07-25 18:14:00,13.048,13.057,12.944,13.009,500000.0
2007-07-25 18:15:00,12.995,13.074,12.953,12.989,350000.0
2007-07-25 18:16:00,13.045,13.09,12.946,12.946,350000.0
2007-07-25 18:17:00,13.041,13.041,12.92,13.032,400000.0
2007-07-25 18:18:00,13.046,13.086,12.963,12.963,300000.0
2007-07-25 18:19:00,12.934,13.07,12.916,12.969,550000.0
2007-07-25 18:20:00,13.069,13.088,12.941,13.088,500000.0
2007-07-25 18:21:00,13.049,13.082,12.994,13.022,250000.0
2007-07-25 18:22:00,12.962,13.097,12.955,13.087,350000.0
2007-07-25 18:23:00,12.96,13.102,12.933,12.997,500000.0
2007-07-25 18:24:00,12.959,13.066,12.959,12.977,250000.0
2007-07-25 18:25:00,12.997,13.049,12.959,13.002,400000.0
2007-07-25 18:26:00,13.029,13.099,12.985,12.985,500000.0
2007-07-25 18:27:00,13.063,13.063,12.92,12.964,400000.0
2007-07-25 18:28:00,13.024,13.043,12.897,12.93,500000.0
2007-07-25 18:29:00,12.964,13.059,12.923,12.962,400000.0
2007-07-25 18:30:00,13.08,13.08,12.982,13.052,500000.0
2007-07-25 18:31:00,13.04,13.051,12.948,13.037,450000.0
2007-07-25 18:32:00,13.05,13.05,13.05,13.05,50000.0
2007-07-25 18:33:00,13.073,13.073,12.973,12.973,150000.0
2007-07-25 18:35:00,13.014,13.041,12.952,12.952,400000.0
2007-07-25 18:36:00,13.066,13.124,12.99,13.013,450000.0
2007-07-25 18:37:00,13.069,13.069,12.983,13.034,250000.0
2007-07-25 18:38:00,13.1,13.1,12.989,13.065,550000.0
2007-07-25 18:39:00,12.995,13.103,12.995,13.084,250000.0
2007-07-25 18:40:00,13.007,13.119,13.007,13.069,600000.0
2007-07-25 18:42:00,13.011,13.081,12.972,13.037,400000.0
2007-07-25 18:43:00,13.09,13.09,12.922,12.972,300000.0
2007-07-25 18:44:00,13.053,13.075,12.962,13.008,350000.0
2007-07-25 18:45:00,13.095,13.095,13.007,13.058,500000.0
2007-07-25 18:47:00,13.034,13.09,12.985,13.001,350000.0
2007-07-25 18:48:00,13.083,13.083,13.029,13.065,250000.0
2007-07-25 18:49:00,13.039,13.046,12.972,12.972,250000.0
2007-07-25 18:50:00,13.054,13.085,12.948,13.003,650000.0
2007-07-25 18:51:00,12.979,13.043,12.948,12.978,500000.0
2007-07-25 18:52:00,13.036,13.049,12.928,13.032,400000.0
2007-07-25 18:53:00,12.967,13.011,12.925,12.972,300000.0
2007-07-25 18:54:00,13.043,13.075,12.928,13.075,350000.0
2007-07-25 18:56:00,13.02,13.064,12.947,13.026,350000.0
2007-07-25 18:57:00,13.044,13.07,12.955,13.015,600000.0
2007-07-25 18:58:00,12.932,13.031,12.923,13.022,450000.0
2007-07-25 18:59:00,13.029,13.059,12.904,13.059,550000.0
2007-07-25 19:00:00,12.981,13.022,12.901,12.94,400000.0
2007-07-25 19:02:00,13.084,13.084,12.96,12.96,350000.0
2007-07-25 19:03:00,12.963,13.047,12.901,13.047,600000.0
2007-07-25 19:04:00,13.026,13.09,12.995,13.068,350000.0
2007-07-25 19:05:00,13.031,13.087,12.982,13.017,300000.0
2007-07-25 19:06:00,13.066,13.066,12.949,13.028,450000.0
2007-07-25 19:07:00,12.993,13.085,12.96,13.085,350000.0
2007-07-25 19:08:00,13.09,13.09,12.947,13.053,350000.0
2007-07-25 19:09:00,13.068,13.068,12.966,12.981,350000.0
2007-07-25 19:10:00,13.066,13.066,12.971,12.986,550000.0
2007-07-25 19:11:00,13.011,13.06,12.98,12.98,450000.0
2007-07-25 19:13:00,12.933,13.021,12.933,12.96,450000.0
2007-07-25 19:14:00,13.02,13.072,12.986,13.015,350000.0
2007-07-25 19:15:00,13.038,13.051,12.985,12.99,350000.0
2007-07-25 19:16:00,12.972,13.049,12.943,13.049,300000.0
2007-07-25 19:17:00,12.968,13.001,12.941,12.995,300000.0
2007-07-25 19:18:00,12.956,13.02,12.901,12.914,500000.0
2007-07-25 19:19:00,12.99,13.052,12.961,12.978,450000.0
2007-07-25 19:20:00,12.975,12.989,12.936,12.958,400000.0
2007-07-25 19:21:00,12.965,13.063,12.942,12.969,400000.0
2007-07-25 19:22:00,12.976,13.048,12.976,13.048,100000.0
2007-07-25 19:23:00,12.932,13.059,12.932,13.034,450000.0
2007-07-25 19:24:00,12.936,13.093,12.92,12.942,550000.0
2007-07-25 19:25:00,13.017,13.028,12.934,13.028,400000.0
2007-07-25 19:26:00,12.954,13.091,12.954,13.019,350000.0
2007-07-25 19:27:00,13.029,13.051,12.909,12.982,550000.0
2007-07-25 19:28:00,13.002,13.042,12.948,13.042,350000.0
2007-07-25 19:29:00,12.952,13.037,12.898,12.931,600000.0
2007-07-25 19:30:00,13.013,13.04,12.958,12.978,350000.0
2007-07-25 19:31:00,13.017,13.027,13.017,13.027,100000.0
2007-07-25 19:32:00,12.938,13.044,12.938,13.036,150000.0
2007-07-25 19:33:00,12.986,13.063,12.925,13.036,400000.0
2007-07-25 19:34:00,13.033,13.059,12.928,12.954,400000.0
2007-07-25 19:35:00,13.058,13.058,12.949,12.983,300000.0
2007-07-25 19:37:00,13.031,13.041,12.982,12.982,200000.0
2007-07-25 19:38:00,12.996,13.014,12.996,13.014,100000.0
2007-07-25 19:39:00,12.983,13.032,12.897,13.032,150000.0
2007-07-25 19:40:00,12.913,13.038,12.901,12.942,400000.0
2007-07-25 19:41:00,13.032,13.045,12.967,13.045,250000.0
2007-07-25 19:43:00,13.029,13.036,12.955,12.985,250000.0
2007-07-25 19:45:00,12.915,13.0,12.908,12.943,550000.0
2007-07-25 19:46:00,12.99,13.06,12.887,12.924,600000.0
2007-07-25 19:48:00,12.936,13.056,12.936,13.026,350000.0
2007-07-25 19:49:00,12.957,13.007,12.893,12.932,250000.0
2007-07-25 19:50:00,12.999,12.999,12.893,12.965,450000.0
2007-07-25 19:51:00,13.016,13.016,12.898,12.898,350000.0
2007-07-25 19:52:00,13.044,13.046,12.939,12.966,350000.0
2007-07-25 19:53:00,12.969,12.969,12.895,12.895,100000.0
2007-07-25 19:54:00,13.002,13.029,12.911,13.0,400000.0
2007-07-25 19:55:00,12.977,12.994,12.892,12.952,250000.0
2007-07-25 19:56:00,12.875,13.016,12.875,12.893,250000.0
2007-07-25 19:57:00,12.952,13.031,12.952,12.989,300000.0
2007-07-25 19:58:00,12.883,13.018,12.883,12.895,350000.0
2007-07-25 19:59:00,13.016,13.016,12.873,12.989,550000.0
2007-07-25 20:00:00,12.99,13.026,12.885,12.909,700000.0
2007-07-25 20:01:00,12.981,12.981,12.867,12.917,350000.0
2007-07-25 20:02:00,13.001,13.013,12.977,12.982,250000.0
2007-07-25 20:03:00,12.892,13.023,12.892,12.925,250000.0
2007-07-25 20:04:00,12.973,12.985,12.894,12.966,350000.0
2007-07-25 20:05:00,12.981,12.981,12.981,12.981,50000.0
2007-07-25 20:06:00,12.986,12.993,12.87,12.984,400000.0
2007-07-25 20:07:00,12.896,13.003,12.864,12.887,350000.0
2007-07-25 20:08:00,12.886,12.959,12.886,12.959,100000.0
2007-07-25 20:09:00,12.925,13.006,12.856,12.941,700000.0
2007-07-25 20:10:00,13.023,13.023,12.908,12.952,500000.0
2007-07-25 20:11:00,12.962,12.982,12.927,12.93,300000.0
2007-07-25 20:12:00,12.935,13.031,12.935,13.017,300000.0
2007-07-25 20:13:00,12.913,12.975,12.907,12.964,350000.0
2007-07-25 20:14:00,13.009,13.038,12.938,13.028,450000.0
2007-07-25 20:15:00,13.04,13.063,12.942,12.942,400000.0
2007-07-25 20:16:00,13.044,13.044,12.904,12.904,300000.0
2007-07-25 20:17:00,13.061,13.061,12.957,12.957,250000.0
2007-07-25 20:18:00,13.05,13.075,13.045,13.075,200000.0
2007-07-25 20:19:00,12.975,13.089,12.975,12.994,450000.0
2007-07-25 20:20:00,12.918,13.051,12.918,13.024,250000.0
2007-07-25 20:21:00,12.913,12.999,12.913,12.971,150000.0
2007-07-25 20:22:00,13.069,13.069,13.007,13.007,200000.0
2007-07-25 20:23:00,13.035,13.035,12.943,12.947,400000.0
2007-07-25 20:24:00,13.048,13.065,12.947,12.971,350000.0
2007-07-25 20:25:00,12.913,13.064,12.913,13.064,250000.0
2007-07-25 20:26:00,12.975,13.03,12.975,13.03,100000.0
2007-07-25 20:27:00,12.969,13.054,12.908,13.054,350000.0
2007-07-25 20:28:00,13.045,13.045,12.902,12.911,400000.0
2007-07-25 20:29:00,12.965,13.046,12.913,12.965,350000.0
2007-07-25 20:30:00,12.948,13.082,12.948,13.053,250000.0
2007-07-25 20:31:00,12.965,13.049,12.964,13.026,250000.0
2007-07-25 20:34:00,13.072,13.072,12.985,12.985,100000.0
2007-07-25 20:35:00,12.934,12.934,12.934,12.934,50000.0
2007-07-25 20:36:00,13.051,13.051,12.958,13.031,250000.0
2007-07-25 20:37:00,12.961,13.061,12.918,12.918,300000.0
2007-07-25 20:38:00,12.964,13.023,12.964,13.023,100000.0
2007-07-25 20:39:00,12.975,12.975,12.903,12.903,100000.0
2007-07-25 20:40:00,13.053,13.064,13.009,13.015,350000.0
2007-07-25 20:41:00,13.028,13.041,12.918,12.946,400000.0
2007-07-25 20:42:00,13.043,13.043,12.92,13.041,350000.0
2007-07-25 20:43:00,12.936,13.05,12.874,13.05,550000.0
2007-07-25 20:44:00,13.044,13.051,12.973,13.04,350000.0
2007-07-25 20:45:00,13.012,13.069,12.961,13.028,400000.0
2007-07-25 20:46:00,12.932,13.07,12.932,13.068,500000.0
2007-07-25 20:47:00,13.019,13.061,12.987,13.035,350000.0
2007-07-25 20:48:00,13.032,13.05,12.937,13.0,450000.0
2007-07-25 20:49:00,13.014,13.04,12.939,13.022,500000.0
2007-07-25 20:50:00,12.952,12.997,12.907,12.952,400000.0
2007-07-25 20:51:00,13.002,13.021,12.895,12.931,400000.0
2007-07-25 20:52:00,13.035,13.035,13.035,13.035,50000.0
2007-07-25 20:53:00,12.936,13.049,12.936,13.018,250000.0
2007-07-25 20:54:00,13.055,13.055,12.923,13.051,450000.0
2007-07-25 20:55:00,13.009,13.038,13.009,13.038,100000.0
2007-07-25 20:56:00,13.004,13.016,12.905,12.98,450000.0
2007-07-25 20:57:00,13.004,13.018,12.922,13.016,550000.0
2007-07-25 20:58:00,12.992,12.992,12.882,12.957,450000.0
2007-07-25 20:59:00,12.985,13.023,12.945,13.023,350000.0
2007-07-25 21:00:00,12.996,13.028,12.893,13.028,350000.0
2007-07-25 21:01:00,12.989,13.021,12.955,12.955,250000.0
2007-07-25 21:02:00,12.953,13.017,12.893,12.893,400000.0
2007-07-25 21:03:00,13.0,13.061,12.94,12.94,350000.0
2007-07-25 21:04:00,12.927,13.068,12.91,13.005,600000.0
2007-07-25 21:07:00,13.011,13.011,12.905,12.977,450000.0
2007-07-25 21:09:00,12.944,13.045,12.905,13.045,450000.0
2007-07-25 21:10:00,13.022,13.044,12.947,12.947,400000.0
2007-07-25 21:11:00,12.937,13.021,12.897,12.977,300000.0
2007-07-25 21:12:00,12.959,13.027,12.904,13.027,250000.0
2007-07-25 21:13:00,12.969,13.02,12.969,13.02,100000.0
2007-07-25 21:14:00,13.016,13.051,13.016,13.051,100000.0
2007-07-25 21:16:00,12.952,13.054,12.915,12.915,450000.0
2007-07-25 21:17:00,13.062,13.072,12.933,12.953,250000.0
2007-07-25 21:18:00,12.94,13.061,12.94,13.061,250000.0
2007-07-25 21:19:00,13.071,13.071,12.951,13.07,500000.0
2007-07-25 21:20:00,12.935,13.018,12.935,13.018,100000.0
2007-07-25 21:21:00,12.998,12.998,12.941,12.941,100000.0
2007-07-25 21:25:00,13.018,13.038,12.916,12.947,300000.0
2007-07-25 21:27:00,13.094,13.094,12.965,12.965,300000.0
2007-07-25 21:28:00,13.066,13.066,12.962,13.061,350000.0
2007-07-25 21:29:00,13.052,13.052,12.931,12.931,350000.0
2007-07-25 21:30:00,13.0,13.102,12.987,12.987,250000.0
2007-07-25 21:31:00,13.033,13.067,13.033,13.067,150000.0
2007-07-25 21:34:00,13.047,13.056,12.951,13.015,450000.0
2007-07-25 21:36:00,13.024,13.043,12.919,12.924,400000.0
2007-07-25 21:37:00,12.941,13.018,12.941,13.001,400000.0
2007-07-25 21:40:00,13.065,13.091,12.964,12.995,250000.0
2007-07-25 21:41:00,12.987,13.071,12.987,13.045,200000.0
2007-07-25 21:42:00,13.076,13.076,13.076,13.076,100000.0
2007-07-25 21:43:00,13.02,13.042,12.944,12.944,250000.0
2007-07-25 21:44:00,13.039,13.046,12.958,13.046,300000.0
2007-07-25 21:46:00,12.975,13.056,12.975,13.056,100000.0
2007-07-25 21:47:00,13.076,13.076,12.956,13.075,500000.0
2007-07-25 21:50:00,13.046,13.046,12.94,13.012,450000.0
2007-07-25 21:51:00,12.964,12.964,12.964,12.964,100000.0
2007-07-25 21:54:00,13.039,13.039,13.039,13.039,50000.0
2007-07-25 21:55:00,12.967,13.019,12.967,13.019,150000.0
2007-07-25 21:56:00,13.049,13.054,12.948,12.978,200000.0
2007-07-25 21:57:00,13.0,13.09,12.956,12.996,400000.0
2007-07-25 21:58:00,12.98,12.98,12.964,12.964,100000.0
2007-07-25 21:59:00,13.086,13.086,12.965,13.083,500000.0
2007-07-25 22:00:00,13.049,13.051,12.981,13.043,500000.0
2007-07-25 22:01:00,13.08,13.08,12.952,13.076,150000.0
2007-07-25 22:02:00,13.079,13.079,12.957,13.075,500000.0
2007-07-25 22:03:00,12.967,13.034,12.967,13.034,100000.0
2007-07-25 22:04:00,12.969,13.058,12.969,13.058,150000.0
2007-07-25 22:05:00,13.045,13.073,12.993,13.029,450000.0
2007-07-25 22:07:00,13.048,13.048,13.048,13.048,50000.0
2007-07-25 22:08:00,13.042,13.042,12.944,12.944,100000.0
2007-07-25 22:09:00,13.046,13.046,13.015,13.015,100000.0
2007-07-25 22:17:00,12.983,12.987,12.97,12.987,150000.0
2007-07-25 22:18:00,12.969,12.969,12.969,12.969,50000.0
2007-07-25 22:23:00,13.049,13.049,12.943,13.015,450000.0
2007-07-25 22:24:00,12.974,13.056,12.974,13.052,400000.0
2007-07-25 22:31:00,13.046,13.088,13.046,13.088,100000.0
2007-07-25 22:32:00,12.996,13.097,12.996,13.097,350000.0
2007-07-25 22:33:00,13.027,13.027,13.027,13.027,100000.0
2007-07-25 22:35:00,12.951,13.07,12.951,13.07,250000.0
2007-07-25 22:36:00,13.076,13.076,12.956,13.075,500000.0
2007-07-25 22:37:00,13.055,13.055,13.055,13.055,50000.0
2007-07-25 22:45:00,13.039,13.039,12.923,13.0,450000.0
2007-07-25 22:51:00,13.048,13.048,12.931,13.011,450000.0
2007-07-25 22:53:00,13.057,13.068,12.962,13.025,450000.0
2007-07-25 22:56:00,13.043,13.043,12.927,13.002,450000.0
2007-07-25 23:00:00,13.049,13.049,12.943,13.015,450000.0
2007-07-25 23:04:00,13.033,13.033,12.974,12.974,100000.0
2007-07-25 23:06:00,12.971,13.037,12.971,13.037,150000.0
2007-07-25 23:07:00,12.982,13.085,12.982,13.085,350000.0
2007-07-25 23:12:00,13.042,13.042,12.926,13.001,450000.0
2007-07-25 23:14:00,13.054,13.054,12.948,13.02,450000.0
2007-07-25 23:15:00,13.002,13.054,12.947,13.05,300000.0
2007-07-25 23:21:00,13.056,13.075,12.962,13.03,450000.0
2007-07-25 23:23:00,13.052,13.052,12.935,13.011,450000.0
2007-07-25 23:34:00,13.056,13.078,12.964,13.029,450000.0
2007-07-25 23:35:00,12.97,12.97,12.968,12.968,100000.0
2007-07-25 23:46:00,13.085,13.092,12.967,13.092,500000.0
2007-07-25 23:48:00,13.066,13.086,12.973,13.04,450000.0
2007-07-25 23:52:00,13.044,13.055,13.007,13.007,150000.0
2007-07-26 00:00:00,13.1,13.17,12.69,12.81,450000.0
2007-07-26 00:10:00,13.061,13.061,12.955,13.027,450000.0
2007-07-26 00:11:00,13.066,13.066,13.029,13.058,250000.0
2007-07-26 00:12:00,12.954,13.021,12.954,13.021,100000.0
2007-07-26 00:14:00,13.055,13.055,12.939,13.019,450000.0
2007-07-26 00:22:00,13.071,13.071,12.965,13.037,450000.0
2007-07-26 00:23:00,13.008,13.008,13.008,13.008,50000.0
2007-07-26 00:25:00,13.052,13.052,12.934,13.01,450000.0
2007-07-26 00:29:00,13.067,13.082,13.067,13.082,100000.0
2007-07-26 00:32:00,13.07,13.07,12.957,13.03,450000.0
2007-07-26 00:34:00,13.111,13.111,12.991,13.11,500000.0
2007-07-26 00:37:00,13.086,13.093,12.99,13.058,450000.0
2007-07-26 00:38:00,13.023,13.023,13.023,13.023,50000.0
2007-07-26 00:40:00,13.071,13.071,12.955,13.03,450000.0
2007-07-26 00:42:00,13.084,13.092,12.989,13.058,450000.0
2007-07-26 00:44:00,13.079,13.079,12.973,13.045,450000.0
2007-07-26 00:47:00,13.03,13.03,13.028,13.028,100000.0
2007-07-26 00:48:00,12.973,13.067,12.973,12.975,150000.0
2007-07-26 00:49:00,13.049,13.051,12.952,12.952,200000.0
2007-07-26 00:51:00,13.069,13.069,13.049,13.049,100000.0
2007-07-26 00:52:00,13.079,13.079,12.994,12.994,200000.0
2007-07-26 00:58:00,13.073,13.073,12.975,12.975,100000.0
2007-07-26 00:59:00,13.076,13.104,13.013,13.104,150000.0
2007-07-26 01:01:00,13.078,13.078,12.963,13.043,450000.0
2007-07-26 01:08:00,13.046,13.113,13.046,13.113,100000.0
2007-07-26 01:09:00,13.083,13.141,13.03,13.123,300000.0
2007-07-26 01:11:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 01:13:00,13.116,13.119,13.07,13.119,200000.0
2007-07-26 01:14:00,13.121,13.121,13.001,13.12,500000.0
2007-07-26 01:18:00,13.002,13.075,12.984,12.984,150000.0
2007-07-26 01:22:00,13.124,13.124,13.004,13.123,500000.0
2007-07-26 01:23:00,13.014,13.13,13.014,13.13,150000.0
2007-07-26 01:30:00,13.091,13.091,12.985,13.057,450000.0
2007-07-26 01:31:00,13.035,13.035,13.035,13.035,50000.0
2007-07-26 01:33:00,13.095,13.107,12.998,13.062,450000.0
2007-07-26 01:35:00,13.082,13.082,12.967,13.042,450000.0
2007-07-26 01:38:00,13.092,13.121,13.011,13.02,550000.0
2007-07-26 01:42:00,13.097,13.117,13.003,13.069,450000.0
2007-07-26 01:47:00,13.086,13.086,12.98,13.052,450000.0
2007-07-26 01:50:00,13.119,13.119,13.088,13.088,250000.0
2007-07-26 01:52:00,13.021,13.125,13.021,13.125,100000.0
2007-07-26 01:53:00,13.126,13.126,13.006,13.125,500000.0
2007-07-26 01:54:00,13.078,13.078,13.074,13.074,100000.0
2007-07-26 01:55:00,13.0,13.118,13.0,13.071,250000.0
2007-07-26 01:57:00,13.022,13.083,13.022,13.083,100000.0
2007-07-26 01:58:00,13.124,13.124,13.077,13.077,100000.0
2007-07-26 01:59:00,13.128,13.143,13.009,13.138,500000.0
2007-07-26 02:01:00,13.098,13.109,13.001,13.066,450000.0
2007-07-26 02:02:00,13.028,13.071,12.992,12.992,200000.0
2007-07-26 02:04:00,13.089,13.089,12.983,13.055,450000.0
2007-07-26 02:05:00,13.001,13.067,13.001,13.067,100000.0
2007-07-26 02:08:00,13.106,13.106,13.106,13.106,50000.0
2007-07-26 02:09:00,13.071,13.11,12.995,13.11,650000.0
2007-07-26 02:10:00,13.073,13.104,13.048,13.081,350000.0
2007-07-26 02:11:00,13.069,13.124,13.069,13.124,300000.0
2007-07-26 02:12:00,13.064,13.11,13.064,13.11,300000.0
2007-07-26 02:13:00,13.096,13.096,13.096,13.096,50000.0
2007-07-26 02:14:00,13.124,13.124,13.023,13.023,100000.0
2007-07-26 02:15:00,13.026,13.134,12.995,13.134,350000.0
2007-07-26 02:17:00,13.021,13.14,13.021,13.11,250000.0
2007-07-26 02:18:00,13.126,13.137,13.106,13.137,150000.0
2007-07-26 02:19:00,13.157,13.19,13.028,13.032,800000.0
2007-07-26 02:20:00,13.044,13.117,13.044,13.117,100000.0
2007-07-26 02:21:00,13.12,13.12,13.118,13.118,100000.0
2007-07-26 02:22:00,13.111,13.111,13.051,13.054,150000.0
2007-07-26 02:23:00,13.019,13.037,13.019,13.037,100000.0
2007-07-26 02:24:00,13.058,13.058,13.058,13.058,50000.0
2007-07-26 02:26:00,13.035,13.106,13.035,13.106,100000.0
2007-07-26 02:33:00,13.136,13.136,13.016,13.135,500000.0
2007-07-26 02:34:00,13.004,13.004,13.004,13.004,50000.0
2007-07-26 02:35:00,13.122,13.122,13.001,13.114,500000.0
2007-07-26 02:36:00,13.014,13.014,13.014,13.014,50000.0
2007-07-26 02:37:00,12.992,13.131,12.992,13.083,300000.0
2007-07-26 02:38:00,13.13,13.13,13.01,13.044,350000.0
2007-07-26 02:39:00,13.046,13.062,13.045,13.062,150000.0
2007-07-26 02:40:00,13.094,13.094,12.988,13.06,450000.0
2007-07-26 02:41:00,13.073,13.073,12.986,12.986,200000.0
2007-07-26 02:42:00,12.99,13.068,12.99,12.997,150000.0
2007-07-26 02:43:00,12.989,13.123,12.989,13.052,400000.0
2007-07-26 02:46:00,13.143,13.143,13.038,13.139,500000.0
2007-07-26 02:47:00,13.084,13.084,13.006,13.006,100000.0
2007-07-26 02:50:00,13.082,13.082,12.962,13.042,450000.0
2007-07-26 02:51:00,13.007,13.087,12.986,13.087,150000.0
2007-07-26 02:56:00,13.085,13.085,12.971,13.05,450000.0
2007-07-26 02:57:00,13.045,13.045,13.045,13.045,50000.0
2007-07-26 03:00:00,13.035,13.035,13.012,13.012,100000.0
2007-07-26 03:01:00,13.033,13.033,13.033,13.033,50000.0
2007-07-26 03:02:00,13.102,13.102,13.061,13.061,100000.0
2007-07-26 03:03:00,13.036,13.036,13.036,13.036,50000.0
2007-07-26 03:04:00,13.073,13.105,13.004,13.105,150000.0
2007-07-26 03:06:00,13.109,13.109,13.003,13.075,450000.0
2007-07-26 03:11:00,13.109,13.112,12.982,13.112,250000.0
2007-07-26 03:12:00,13.134,13.138,13.027,13.134,350000.0
2007-07-26 03:13:00,12.988,13.099,12.958,13.099,550000.0
2007-07-26 03:14:00,13.058,13.109,12.976,13.01,350000.0
2007-07-26 03:17:00,13.116,13.116,12.996,13.115,500000.0
2007-07-26 03:18:00,13.0,13.06,12.968,12.968,200000.0
2007-07-26 03:19:00,13.083,13.091,12.981,13.034,400000.0
2007-07-26 03:20:00,13.0,13.0,12.984,12.984,100000.0
2007-07-26 03:21:00,13.116,13.116,12.996,13.115,500000.0
2007-07-26 03:22:00,13.096,13.096,13.005,13.081,200000.0
2007-07-26 03:24:00,13.084,13.084,12.978,13.05,450000.0
2007-07-26 03:25:00,13.029,13.029,12.994,12.994,100000.0
2007-07-26 03:30:00,13.101,13.106,12.975,13.106,250000.0
2007-07-26 03:31:00,13.114,13.114,12.994,13.113,500000.0
2007-07-26 03:34:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 03:37:00,13.008,13.008,13.004,13.004,100000.0
2007-07-26 03:38:00,13.121,13.121,13.12,13.12,100000.0
2007-07-26 03:39:00,13.114,13.114,12.994,13.113,500000.0
2007-07-26 03:40:00,13.006,13.108,13.006,13.108,100000.0
2007-07-26 03:41:00,13.119,13.119,12.999,13.118,500000.0
2007-07-26 03:42:00,13.0,13.095,13.0,13.095,100000.0
2007-07-26 03:43:00,13.017,13.098,13.017,13.098,100000.0
2007-07-26 03:48:00,13.061,13.061,12.988,12.988,100000.0
2007-07-26 03:49:00,13.032,13.129,13.032,13.107,550000.0
2007-07-26 03:54:00,12.979,12.979,12.979,12.979,50000.0
2007-07-26 03:55:00,12.991,13.066,12.967,12.991,250000.0
2007-07-26 04:00:00,13.083,13.083,12.968,13.045,450000.0
2007-07-26 04:01:00,13.064,13.076,13.064,13.076,100000.0
2007-07-26 04:03:00,13.132,13.14,13.027,13.125,500000.0
2007-07-26 04:04:00,13.109,13.109,12.987,13.109,300000.0
2007-07-26 04:06:00,13.085,13.103,12.99,13.053,450000.0
2007-07-26 04:07:00,13.061,13.061,12.99,13.042,150000.0
2007-07-26 04:10:00,13.059,13.065,13.021,13.065,150000.0
2007-07-26 04:12:00,13.066,13.084,12.973,13.039,450000.0
2007-07-26 04:14:00,13.11,13.11,12.989,13.103,500000.0
2007-07-26 04:15:00,13.106,13.112,13.004,13.112,200000.0
2007-07-26 04:16:00,13.108,13.108,12.986,12.986,250000.0
2007-07-26 04:18:00,13.007,13.007,13.007,13.007,100000.0
2007-07-26 04:19:00,13.112,13.112,12.99,13.105,500000.0
2007-07-26 04:20:00,13.012,13.086,13.012,13.065,200000.0
2007-07-26 04:21:00,13.051,13.051,12.99,12.99,100000.0
2007-07-26 04:22:00,12.984,13.068,12.982,13.053,200000.0
2007-07-26 04:27:00,13.061,13.061,12.946,13.021,450000.0
2007-07-26 04:28:00,13.005,13.05,13.005,13.05,100000.0
2007-07-26 04:31:00,13.056,13.066,12.961,13.028,450000.0
2007-07-26 04:32:00,13.076,13.076,13.039,13.072,150000.0
2007-07-26 04:33:00,13.079,13.079,13.075,13.076,200000.0
2007-07-26 04:34:00,13.039,13.039,13.039,13.039,50000.0
2007-07-26 04:39:00,13.122,13.122,13.001,13.114,500000.0
2007-07-26 04:43:00,13.071,13.071,12.956,13.032,450000.0
2007-07-26 04:46:00,13.081,13.081,12.975,13.047,450000.0
2007-07-26 04:55:00,13.081,13.081,13.013,13.013,100000.0
2007-07-26 04:58:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 05:01:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 05:18:00,13.075,13.128,13.075,13.128,100000.0
2007-07-26 05:19:00,13.102,13.102,13.051,13.076,150000.0
2007-07-26 05:25:00,13.097,13.11,13.001,13.069,450000.0
2007-07-26 05:29:00,13.127,13.127,12.985,13.121,400000.0
2007-07-26 05:34:00,13.088,13.125,13.088,13.097,150000.0
2007-07-26 05:35:00,13.098,13.098,12.954,13.06,150000.0
2007-07-26 05:46:00,13.052,13.052,12.936,13.012,450000.0
2007-07-26 05:48:00,13.014,13.014,13.0,13.0,150000.0
2007-07-26 05:53:00,13.021,13.021,13.021,13.021,50000.0
2007-07-26 05:55:00,13.031,13.069,13.031,13.069,100000.0
2007-07-26 05:57:00,12.979,12.979,12.979,12.979,50000.0
2007-07-26 06:05:00,13.106,13.112,12.979,13.112,300000.0
2007-07-26 06:07:00,13.106,13.106,12.986,13.105,500000.0
2007-07-26 06:10:00,13.069,13.069,12.963,13.035,450000.0
2007-07-26 06:12:00,13.039,13.039,12.933,13.005,450000.0
2007-07-26 06:13:00,13.036,13.036,13.036,13.036,100000.0
2007-07-26 06:14:00,12.989,13.005,12.989,13.005,100000.0
2007-07-26 06:17:00,13.1,13.1,12.984,13.085,500000.0
2007-07-26 06:19:00,13.074,13.074,12.954,13.073,500000.0
2007-07-26 06:20:00,13.031,13.031,12.97,12.97,100000.0
2007-07-26 06:22:00,13.008,13.086,13.008,13.074,200000.0
2007-07-26 06:23:00,13.038,13.073,12.968,12.968,200000.0
2007-07-26 06:24:00,13.072,13.072,13.072,13.072,100000.0
2007-07-26 06:25:00,13.0,13.105,13.0,13.079,350000.0
2007-07-26 06:27:00,13.101,13.101,13.052,13.052,100000.0
2007-07-26 06:28:00,12.97,13.025,12.961,12.961,200000.0
2007-07-26 06:29:00,12.948,13.069,12.938,13.016,400000.0
2007-07-26 06:30:00,13.014,13.085,13.014,13.085,150000.0
2007-07-26 06:31:00,12.973,13.087,12.959,13.065,400000.0
2007-07-26 06:32:00,13.069,13.069,12.973,12.991,350000.0
2007-07-26 06:33:00,13.091,13.091,12.94,13.074,300000.0
2007-07-26 06:34:00,13.003,13.113,13.003,13.084,400000.0
2007-07-26 06:35:00,13.014,13.021,12.978,12.978,150000.0
2007-07-26 06:38:00,12.975,13.082,12.975,13.038,150000.0
2007-07-26 06:39:00,12.979,13.069,12.939,12.939,450000.0
2007-07-26 06:40:00,13.031,13.031,13.031,13.031,50000.0
2007-07-26 06:41:00,13.033,13.039,12.994,13.039,150000.0
2007-07-26 06:42:00,13.065,13.065,12.924,13.059,500000.0
2007-07-26 06:43:00,12.979,12.979,12.97,12.97,100000.0
2007-07-26 06:44:00,12.97,12.989,12.97,12.989,100000.0
2007-07-26 06:45:00,12.986,13.083,12.962,13.083,200000.0
2007-07-26 06:46:00,12.986,12.988,12.986,12.988,100000.0
2007-07-26 06:48:00,12.982,12.982,12.947,12.947,100000.0
2007-07-26 06:49:00,12.958,13.029,12.943,12.947,250000.0
2007-07-26 06:50:00,12.947,13.043,12.947,13.043,300000.0
2007-07-26 06:52:00,13.062,13.09,12.957,13.09,350000.0
2007-07-26 06:53:00,12.961,13.104,12.941,12.941,300000.0
2007-07-26 06:54:00,13.09,13.09,12.998,13.045,450000.0
2007-07-26 06:55:00,13.1,13.127,12.971,13.008,350000.0
2007-07-26 06:57:00,13.016,13.127,13.01,13.113,400000.0
2007-07-26 06:58:00,12.972,12.972,12.972,12.972,50000.0
2007-07-26 06:59:00,13.009,13.106,12.965,13.022,400000.0
2007-07-26 07:00:00,12.966,13.079,12.963,13.002,500000.0
2007-07-26 07:02:00,13.1,13.1,12.977,13.086,500000.0
2007-07-26 07:03:00,13.044,13.044,12.979,12.979,150000.0
2007-07-26 07:04:00,13.083,13.083,13.061,13.061,100000.0
2007-07-26 07:09:00,13.04,13.06,13.006,13.056,200000.0
2007-07-26 07:10:00,13.076,13.076,13.076,13.076,50000.0
2007-07-26 07:13:00,13.02,13.02,13.02,13.02,50000.0
2007-07-26 07:14:00,12.958,13.001,12.958,13.001,100000.0
2007-07-26 07:15:00,12.943,13.001,12.943,12.988,400000.0
2007-07-26 07:19:00,12.964,12.969,12.964,12.969,150000.0
2007-07-26 07:20:00,12.969,13.063,12.969,13.063,100000.0
2007-07-26 07:21:00,13.029,13.063,13.029,13.063,100000.0
2007-07-26 07:24:00,13.071,13.11,12.963,13.034,500000.0
2007-07-26 07:25:00,12.972,13.049,12.972,13.049,350000.0
2007-07-26 07:26:00,12.967,13.049,12.961,13.049,300000.0
2007-07-26 07:27:00,13.101,13.104,12.986,13.104,400000.0
2007-07-26 07:28:00,13.044,13.08,12.988,13.061,300000.0
2007-07-26 07:29:00,13.038,13.066,12.971,12.971,350000.0
2007-07-26 07:30:00,13.038,13.038,12.966,12.966,100000.0
2007-07-26 07:31:00,12.971,12.971,12.948,12.948,100000.0
2007-07-26 07:32:00,13.054,13.09,13.005,13.006,300000.0
2007-07-26 07:33:00,13.058,13.066,12.975,12.991,200000.0
2007-07-26 07:34:00,13.098,13.098,13.046,13.046,100000.0
2007-07-26 07:35:00,13.054,13.078,12.958,13.054,350000.0
2007-07-26 07:36:00,12.945,13.048,12.945,12.967,350000.0
2007-07-26 07:37:00,13.059,13.059,13.059,13.059,50000.0
2007-07-26 07:38:00,13.002,13.058,13.0,13.058,150000.0
2007-07-26 07:39:00,12.971,13.071,12.971,13.043,400000.0
2007-07-26 07:40:00,13.062,13.062,12.953,12.953,150000.0
2007-07-26 07:41:00,12.97,13.018,12.97,13.018,100000.0
2007-07-26 07:42:00,13.069,13.078,12.976,13.078,200000.0
2007-07-26 07:44:00,13.039,13.039,12.933,13.005,450000.0
2007-07-26 07:46:00,13.066,13.066,12.975,13.025,150000.0
2007-07-26 07:47:00,13.069,13.069,13.069,13.069,50000.0
2007-07-26 07:48:00,12.964,13.059,12.938,12.938,250000.0
2007-07-26 07:49:00,13.007,13.081,13.007,13.081,100000.0
2007-07-26 07:50:00,13.076,13.097,13.011,13.061,200000.0
2007-07-26 07:51:00,13.068,13.092,12.995,13.074,350000.0
2007-07-26 07:52:00,13.077,13.099,12.975,13.099,200000.0
2007-07-26 07:53:00,13.022,13.104,12.991,13.055,450000.0
2007-07-26 07:54:00,13.046,13.076,12.959,13.033,450000.0
2007-07-26 07:55:00,12.993,13.067,12.962,13.06,350000.0
2007-07-26 07:56:00,12.97,13.069,12.97,13.069,250000.0
2007-07-26 07:57:00,12.993,13.069,12.938,13.069,200000.0
2007-07-26 07:58:00,13.091,13.091,12.962,12.984,350000.0
2007-07-26 07:59:00,13.095,13.103,13.063,13.103,250000.0
2007-07-26 08:00:00,12.957,13.099,12.952,13.051,500000.0
2007-07-26 08:01:00,13.085,13.099,12.983,12.983,400000.0
2007-07-26 08:02:00,13.069,13.069,13.069,13.069,50000.0
2007-07-26 08:03:00,13.081,13.106,12.989,12.989,350000.0
2007-07-26 08:05:00,13.078,13.078,12.989,13.043,450000.0
2007-07-26 08:06:00,13.054,13.104,12.985,12.985,250000.0
2007-07-26 08:07:00,13.008,13.068,12.987,12.987,400000.0
2007-07-26 08:08:00,13.014,13.098,13.006,13.098,350000.0
2007-07-26 08:09:00,13.067,13.08,13.018,13.02,400000.0
2007-07-26 08:10:00,12.95,13.058,12.933,12.933,250000.0
2007-07-26 08:11:00,13.059,13.059,12.952,12.981,250000.0
2007-07-26 08:12:00,13.039,13.081,12.998,13.028,300000.0
2007-07-26 08:13:00,13.048,13.087,12.971,13.051,400000.0
2007-07-26 08:15:00,13.028,13.059,12.966,12.982,550000.0
2007-07-26 08:16:00,13.043,13.061,13.043,13.061,100000.0
2007-07-26 08:17:00,13.014,13.064,12.974,12.974,400000.0
2007-07-26 08:19:00,13.065,13.093,12.964,12.97,400000.0
2007-07-26 08:20:00,12.979,13.114,12.974,13.067,300000.0
2007-07-26 08:21:00,12.99,13.066,12.927,12.962,450000.0
2007-07-26 08:22:00,13.075,13.159,12.998,12.998,550000.0
2007-07-26 08:23:00,12.997,12.997,12.997,12.997,50000.0
2007-07-26 08:25:00,13.032,13.052,13.005,13.052,200000.0
2007-07-26 08:26:00,12.989,13.064,12.962,12.972,350000.0
2007-07-26 08:27:00,13.037,13.068,12.957,12.985,400000.0
2007-07-26 08:30:00,13.017,13.099,12.969,12.996,400000.0
2007-07-26 08:31:00,13.033,13.073,12.952,12.952,400000.0
2007-07-26 08:32:00,13.033,13.106,13.001,13.084,300000.0
2007-07-26 08:33:00,13.042,13.119,12.976,13.08,550000.0
2007-07-26 08:34:00,12.987,13.091,12.982,13.077,400000.0
2007-07-26 08:35:00,13.005,13.104,12.982,12.993,350000.0
2007-07-26 08:36:00,12.958,13.07,12.958,13.063,350000.0
2007-07-26 08:37:00,12.974,13.075,12.947,13.051,400000.0
2007-07-26 08:38:00,13.028,13.064,12.965,12.994,350000.0
2007-07-26 08:41:00,13.054,13.078,12.975,13.04,350000.0
2007-07-26 08:42:00,13.007,13.052,13.007,13.015,150000.0
2007-07-26 08:43:00,13.072,13.107,13.04,13.101,350000.0
2007-07-26 08:44:00,13.017,13.073,12.982,13.035,350000.0
2007-07-26 08:45:00,13.082,13.09,12.984,12.984,400000.0
2007-07-26 08:46:00,12.971,13.096,12.971,13.082,400000.0
2007-07-26 08:47:00,13.081,13.115,13.017,13.017,350000.0
2007-07-26 08:48:00,12.998,13.075,12.983,12.991,400000.0
2007-07-26 08:51:00,13.039,13.102,13.025,13.042,350000.0
2007-07-26 08:52:00,12.943,13.081,12.943,13.046,350000.0
2007-07-26 08:53:00,13.116,13.116,12.989,13.086,400000.0
2007-07-26 08:54:00,13.015,13.091,12.983,12.983,350000.0
2007-07-26 08:55:00,13.077,13.083,12.952,13.083,400000.0
2007-07-26 08:56:00,13.072,13.101,12.995,13.101,350000.0
2007-07-26 08:57:00,13.031,13.069,12.939,13.069,400000.0
2007-07-26 08:58:00,13.029,13.053,12.943,12.965,500000.0
2007-07-26 08:59:00,13.102,13.116,12.977,13.027,350000.0
2007-07-26 09:01:00,13.058,13.077,13.0,13.077,350000.0
2007-07-26 09:02:00,13.052,13.083,12.915,13.083,450000.0
2007-07-26 09:03:00,12.986,13.054,12.951,13.033,450000.0
2007-07-26 09:04:00,13.058,13.101,12.983,12.983,500000.0
2007-07-26 09:05:00,12.989,13.057,12.989,13.007,400000.0
2007-07-26 09:06:00,13.078,13.081,13.001,13.054,450000.0
2007-07-26 09:07:00,13.005,13.061,12.951,13.0,400000.0
2007-07-26 09:08:00,12.989,13.084,12.974,13.057,450000.0
2007-07-26 09:09:00,13.003,13.101,12.989,13.07,550000.0
2007-07-26 09:11:00,12.988,13.122,12.988,13.08,400000.0
2007-07-26 09:13:00,13.099,13.099,13.003,13.003,350000.0
2007-07-26 09:15:00,13.065,13.08,12.935,13.005,500000.0
2007-07-26 09:16:00,13.072,13.127,12.989,13.112,400000.0
2007-07-26 09:17:00,13.002,13.097,12.954,13.007,550000.0
2007-07-26 09:18:00,13.065,13.076,13.011,13.027,300000.0
2007-07-26 09:22:00,13.082,13.082,12.942,12.973,400000.0
2007-07-26 09:26:00,13.011,13.088,12.978,12.98,400000.0
2007-07-26 09:27:00,13.011,13.055,12.928,12.994,450000.0
2007-07-26 09:28:00,13.009,13.066,12.982,13.012,1550000.0
2007-07-26 09:29:00,13.041,13.076,12.957,13.043,450000.0
2007-07-26 09:31:00,13.041,13.041,12.916,13.032,350000.0
2007-07-26 09:32:00,13.039,13.069,12.955,13.051,350000.0
2007-07-26 09:33:00,13.05,13.059,12.946,12.959,400000.0
2007-07-26 09:34:00,12.986,13.062,12.945,12.997,500000.0
2007-07-26 09:35:00,13.08,13.08,12.988,13.062,350000.0
2007-07-26 09:36:00,13.056,13.063,12.977,13.051,400000.0
2007-07-26 09:37:00,13.0,13.067,12.974,13.038,400000.0
2007-07-26 09:38:00,12.964,13.055,12.964,12.978,250000.0
2007-07-26 09:39:00,13.014,13.052,12.915,12.959,400000.0
2007-07-26 09:41:00,12.956,13.091,12.956,13.034,500000.0
2007-07-26 09:42:00,13.044,13.078,12.911,12.955,400000.0
2007-07-26 09:43:00,13.016,13.066,12.951,12.951,500000.0
2007-07-26 09:44:00,12.988,13.089,12.988,13.034,350000.0
2007-07-26 09:46:00,13.015,13.107,12.987,13.063,550000.0
2007-07-26 09:47:00,13.037,13.082,12.93,13.082,400000.0
2007-07-26 09:48:00,13.037,13.047,12.909,12.936,450000.0
2007-07-26 09:49:00,13.081,13.081,12.973,13.036,400000.0
2007-07-26 09:51:00,13.012,13.085,12.976,13.016,500000.0
2007-07-26 09:52:00,12.96,13.08,12.96,13.069,550000.0
2007-07-26 09:53:00,13.01,13.117,12.953,13.079,550000.0
2007-07-26 09:54:00,12.964,13.059,12.921,13.023,750000.0
2007-07-26 09:55:00,12.994,13.093,12.994,13.077,450000.0
2007-07-26 09:56:00,13.015,13.125,12.969,13.072,350000.0
2007-07-26 09:57:00,13.07,13.136,13.002,13.002,500000.0
2007-07-26 09:58:00,13.023,13.043,12.91,13.043,500000.0
2007-07-26 09:59:00,12.975,13.109,12.975,13.059,400000.0
2007-07-26 10:00:00,13.116,13.116,12.989,13.002,350000.0
2007-07-26 10:01:00,13.07,13.109,13.034,13.09,450000.0
2007-07-26 10:02:00,13.08,13.11,13.031,13.086,400000.0
2007-07-26 10:03:00,13.037,13.104,13.001,13.004,400000.0
2007-07-26 10:04:00,13.098,13.11,13.082,13.088,250000.0
2007-07-26 10:05:00,13.098,13.119,13.01,13.119,350000.0
2007-07-26 10:06:00,13.03,13.112,13.03,13.065,500000.0
2007-07-26 10:07:00,12.998,13.121,12.983,13.088,350000.0
2007-07-26 10:08:00,13.033,13.14,13.029,13.036,450000.0
2007-07-26 10:09:00,12.975,13.112,12.975,13.071,550000.0
2007-07-26 10:10:00,13.058,13.094,13.004,13.049,350000.0
2007-07-26 10:13:00,13.148,13.15,13.005,13.072,350000.0
2007-07-26 10:14:00,13.013,13.094,13.012,13.058,550000.0
2007-07-26 10:15:00,13.054,13.091,12.986,13.068,450000.0
2007-07-26 10:16:00,12.98,13.094,12.949,13.093,400000.0
2007-07-26 10:17:00,13.064,13.1,12.973,12.973,500000.0
2007-07-26 10:18:00,13.122,13.122,12.985,13.032,350000.0
2007-07-26 10:19:00,13.105,13.163,13.054,13.054,500000.0
2007-07-26 10:20:00,13.012,13.104,13.0,13.084,350000.0
2007-07-26 10:21:00,13.077,13.103,13.008,13.032,400000.0
2007-07-26 10:22:00,13.067,13.108,12.979,13.108,550000.0
2007-07-26 10:23:00,13.082,13.127,12.974,13.077,450000.0
2007-07-26 10:24:00,13.033,13.096,12.98,13.059,500000.0
2007-07-26 10:25:00,13.113,13.113,12.955,13.062,350000.0
2007-07-26 10:26:00,13.115,13.115,12.984,12.984,400000.0
2007-07-26 10:27:00,13.063,13.149,13.03,13.034,400000.0
2007-07-26 10:28:00,13.096,13.135,13.018,13.078,600000.0
2007-07-26 10:29:00,13.137,13.157,13.016,13.016,450000.0
2007-07-26 10:30:00,13.108,13.108,12.97,12.97,450000.0
2007-07-26 10:31:00,12.958,13.078,12.958,13.007,550000.0
2007-07-26 10:32:00,13.093,13.123,13.012,13.096,400000.0
2007-07-26 10:33:00,13.042,13.15,13.023,13.023,450000.0
2007-07-26 10:34:00,13.119,13.119,13.0,13.059,400000.0
2007-07-26 10:35:00,13.013,13.104,13.005,13.077,350000.0
2007-07-26 10:36:00,13.074,13.077,12.986,12.987,550000.0
2007-07-26 10:37:00,13.026,13.075,12.992,12.992,500000.0
2007-07-26 10:38:00,13.052,13.126,12.992,13.04,500000.0
2007-07-26 10:39:00,13.013,13.153,13.011,13.065,350000.0
2007-07-26 10:40:00,13.029,13.152,13.009,13.08,550000.0
2007-07-26 10:41:00,13.083,13.098,13.017,13.052,350000.0
2007-07-26 10:42:00,13.09,13.099,12.974,13.099,350000.0
2007-07-26 10:43:00,13.056,13.088,12.987,13.088,450000.0
2007-07-26 10:44:00,13.005,13.059,12.941,12.955,350000.0
2007-07-26 10:45:00,13.059,13.105,12.98,13.018,550000.0
2007-07-26 10:48:00,12.965,13.078,12.896,13.078,400000.0
2007-07-26 10:49:00,13.074,13.093,12.946,13.063,350000.0
2007-07-26 10:50:00,12.972,13.097,12.957,13.08,450000.0
2007-07-26 10:51:00,13.031,13.102,12.958,12.958,500000.0
2007-07-26 10:52:00,13.043,13.12,13.002,13.073,500000.0
2007-07-26 10:53:00,13.076,13.1,12.984,13.092,350000.0
2007-07-26 10:54:00,13.038,13.086,12.936,13.086,400000.0
2007-07-26 10:55:00,13.018,13.116,12.97,13.027,350000.0
2007-07-26 10:56:00,13.017,13.06,12.948,12.987,500000.0
2007-07-26 10:57:00,13.056,13.097,13.007,13.017,400000.0
2007-07-26 10:58:00,12.957,13.069,12.957,13.069,550000.0
2007-07-26 10:59:00,13.055,13.1,12.993,13.039,400000.0
2007-07-26 11:00:00,13.007,13.097,12.967,13.014,400000.0
2007-07-26 11:01:00,13.035,13.081,12.971,13.002,500000.0
2007-07-26 11:02:00,12.993,13.068,12.957,12.957,500000.0
2007-07-26 11:04:00,13.044,13.123,13.0,13.092,550000.0
2007-07-26 11:05:00,13.028,13.084,12.958,12.958,450000.0
2007-07-26 11:06:00,13.001,13.028,13.001,13.028,100000.0
2007-07-26 11:08:00,13.093,13.111,12.982,12.982,400000.0
2007-07-26 11:09:00,12.992,13.074,12.964,12.964,400000.0
2007-07-26 11:10:00,12.958,13.083,12.958,13.042,450000.0
2007-07-26 11:11:00,13.024,13.082,12.974,13.069,500000.0
2007-07-26 11:12:00,13.005,13.099,12.961,12.996,600000.0
2007-07-26 11:13:00,13.081,13.088,12.991,13.075,400000.0
2007-07-26 11:14:00,12.988,13.096,12.976,13.03,400000.0
2007-07-26 11:15:00,13.078,13.084,12.964,12.964,550000.0
2007-07-26 11:16:00,13.021,13.043,12.929,12.929,350000.0
2007-07-26 11:17:00,13.106,13.109,12.99,13.005,500000.0
2007-07-26 11:19:00,13.081,13.081,12.993,12.993,350000.0
2007-07-26 11:20:00,13.087,13.102,13.02,13.035,500000.0
2007-07-26 11:21:00,12.988,13.14,12.988,12.988,450000.0
2007-07-26 11:22:00,13.03,13.124,13.03,13.124,350000.0
2007-07-26 11:23:00,13.047,13.165,13.047,13.085,500000.0
2007-07-26 11:24:00,13.026,13.12,12.981,13.026,500000.0
2007-07-26 11:25:00,12.994,13.107,12.994,13.046,350000.0
2007-07-26 11:26:00,13.038,13.126,13.0,13.037,550000.0
2007-07-26 11:27:00,13.127,13.127,13.025,13.063,400000.0
2007-07-26 11:28:00,13.03,13.098,12.975,13.022,400000.0
2007-07-26 11:29:00,13.067,13.102,12.976,13.004,550000.0
2007-07-26 11:30:00,13.007,13.063,12.967,12.986,400000.0
2007-07-26 11:31:00,13.103,13.112,12.974,12.989,350000.0
2007-07-26 11:32:00,12.997,13.121,12.997,13.085,500000.0
2007-07-26 11:33:00,13.008,13.194,13.008,13.116,550000.0
2007-07-26 11:34:00,13.104,13.139,13.059,13.108,350000.0
2007-07-26 11:35:00,13.125,13.125,12.983,13.081,550000.0
2007-07-26 11:36:00,13.002,13.117,12.996,13.009,400000.0
2007-07-26 11:37:00,13.022,13.09,12.97,13.09,450000.0
2007-07-26 11:38:00,13.02,13.106,13.02,13.088,400000.0
2007-07-26 11:39:00,12.992,13.118,12.992,13.118,550000.0
2007-07-26 11:40:00,13.104,13.138,13.03,13.03,500000.0
2007-07-26 11:41:00,13.1,13.146,13.015,13.144,400000.0
2007-07-26 11:42:00,13.019,13.144,13.019,13.111,350000.0
2007-07-26 11:43:00,13.104,13.118,12.987,13.035,550000.0
2007-07-26 11:44:00,13.096,13.12,12.979,13.116,300000.0
2007-07-26 11:45:00,13.057,13.13,12.99,13.13,500000.0
2007-07-26 11:46:00,13.112,13.112,13.036,13.04,450000.0
2007-07-26 11:47:00,13.124,13.124,13.02,13.031,400000.0
2007-07-26 11:48:00,13.06,13.118,13.011,13.106,500000.0
2007-07-26 11:49:00,13.112,13.112,12.983,13.023,350000.0
2007-07-26 11:50:00,13.121,13.121,12.954,12.954,350000.0
2007-07-26 11:51:00,13.033,13.089,12.951,12.951,550000.0
2007-07-26 11:52:00,13.038,13.102,13.005,13.005,500000.0
2007-07-26 11:53:00,13.12,13.12,12.993,13.062,500000.0
2007-07-26 11:54:00,13.094,13.132,13.027,13.124,350000.0
2007-07-26 11:55:00,13.081,13.082,12.947,12.983,550000.0
2007-07-26 11:56:00,13.087,13.149,13.012,13.029,400000.0
2007-07-26 11:57:00,13.033,13.114,12.965,12.999,550000.0
2007-07-26 11:58:00,12.996,13.101,12.994,13.006,300000.0
2007-07-26 11:59:00,13.102,13.146,12.99,13.098,500000.0
2007-07-26 12:00:00,13.053,13.157,13.053,13.134,450000.0
2007-07-26 12:01:00,13.03,13.099,13.007,13.018,500000.0
2007-07-26 12:02:00,13.021,13.062,12.986,13.02,450000.0
2007-07-26 12:03:00,13.065,13.098,12.969,12.969,450000.0
2007-07-26 12:04:00,13.119,13.187,13.014,13.014,500000.0
2007-07-26 12:06:00,13.057,13.101,12.991,13.068,500000.0
2007-07-26 12:07:00,13.037,13.188,13.001,13.001,350000.0
2007-07-26 12:08:00,13.1,13.137,13.01,13.115,550000.0
2007-07-26 12:09:00,13.067,13.184,13.065,13.149,550000.0
2007-07-26 12:10:00,13.105,13.105,13.022,13.069,350000.0
2007-07-26 12:11:00,13.017,13.083,12.99,13.008,350000.0
2007-07-26 12:12:00,12.965,13.091,12.953,13.058,550000.0
2007-07-26 12:13:00,13.12,13.12,12.993,13.09,350000.0
2007-07-26 12:14:00,13.046,13.129,13.018,13.095,250000.0
2007-07-26 12:15:00,13.099,13.106,13.001,13.072,350000.0
2007-07-26 12:16:00,13.05,13.105,13.005,13.056,450000.0
2007-07-26 12:17:00,12.989,13.073,12.968,13.073,350000.0
2007-07-26 12:18:00,13.072,13.11,12.966,12.966,400000.0
2007-07-26 12:19:00,12.993,13.099,12.986,12.986,450000.0
2007-07-26 12:20:00,13.118,13.124,13.04,13.04,350000.0
2007-07-26 12:21:00,13.013,13.108,13.004,13.004,450000.0
2007-07-26 12:22:00,13.054,13.123,13.012,13.089,450000.0
2007-07-26 12:23:00,13.078,13.081,12.963,13.032,550000.0
2007-07-26 12:26:00,13.076,13.076,12.979,13.06,400000.0
2007-07-26 12:27:00,13.072,13.137,12.987,13.106,500000.0
2007-07-26 12:28:00,13.014,13.105,12.989,13.014,500000.0
2007-07-26 12:29:00,13.054,13.142,13.014,13.099,450000.0
2007-07-26 12:30:00,13.042,13.121,13.013,13.121,400000.0
2007-07-26 12:31:00,13.038,13.132,13.015,13.015,350000.0
2007-07-26 12:32:00,13.035,13.126,13.002,13.015,350000.0
2007-07-26 12:33:00,13.006,13.098,12.995,13.003,550000.0
2007-07-26 12:34:00,13.039,13.081,12.971,13.076,350000.0
2007-07-26 12:35:00,13.076,13.082,12.969,13.041,500000.0
2007-07-26 12:36:00,13.057,13.112,12.997,12.997,400000.0
2007-07-26 12:37:00,13.06,13.103,13.016,13.083,350000.0
2007-07-26 12:38:00,13.071,13.071,12.991,13.0,400000.0
2007-07-26 12:39:00,13.021,13.104,13.006,13.039,550000.0
2007-07-26 12:40:00,12.991,13.149,12.991,13.016,450000.0
2007-07-26 12:42:00,12.992,13.112,12.947,13.112,300000.0
2007-07-26 12:44:00,13.068,13.116,13.005,13.116,400000.0
2007-07-26 12:45:00,12.998,13.114,12.992,13.087,450000.0
2007-07-26 12:46:00,13.119,13.119,12.989,13.057,400000.0
2007-07-26 12:47:00,13.081,13.081,12.947,12.975,350000.0
2007-07-26 12:48:00,12.937,13.071,12.937,12.972,300000.0
2007-07-26 12:49:00,13.008,13.099,12.941,13.004,400000.0
2007-07-26 12:50:00,13.001,13.076,12.939,13.07,450000.0
2007-07-26 12:51:00,13.032,13.124,13.01,13.017,350000.0
2007-07-26 12:52:00,13.083,13.101,12.943,12.983,350000.0
2007-07-26 12:53:00,13.031,13.091,13.031,13.054,400000.0
2007-07-26 12:55:00,13.045,13.106,12.978,12.978,550000.0
2007-07-26 12:56:00,13.084,13.084,12.946,13.051,500000.0
2007-07-26 12:57:00,13.034,13.084,12.953,12.973,450000.0
2007-07-26 12:58:00,13.0,13.078,12.961,13.038,450000.0
2007-07-26 12:59:00,13.133,13.133,13.018,13.045,350000.0
2007-07-26 13:01:00,13.037,13.063,12.967,12.998,400000.0
2007-07-26 13:02:00,13.057,13.128,13.057,13.11,350000.0
2007-07-26 13:03:00,13.079,13.079,12.928,13.054,550000.0
2007-07-26 13:04:00,12.935,13.074,12.935,13.029,450000.0
2007-07-26 13:05:00,13.101,13.102,12.961,12.961,550000.0
2007-07-26 13:06:00,13.061,13.086,12.975,13.002,400000.0
2007-07-26 13:07:00,12.997,13.073,12.977,13.073,450000.0
2007-07-26 13:08:00,13.053,13.084,12.992,13.064,350000.0
2007-07-26 13:09:00,13.082,13.14,13.009,13.02,400000.0
2007-07-26 13:10:00,12.98,13.154,12.98,13.127,500000.0
2007-07-26 13:11:00,13.04,13.063,12.966,13.026,400000.0
2007-07-26 13:13:00,13.002,13.075,13.002,13.056,350000.0
2007-07-26 13:14:00,13.064,13.07,12.993,13.037,400000.0
2007-07-26 13:15:00,13.053,13.053,12.928,12.967,450000.0
2007-07-26 13:16:00,13.094,13.094,12.96,13.051,500000.0
2007-07-26 13:17:00,12.933,13.057,12.933,13.017,400000.0
2007-07-26 13:18:00,13.068,13.068,12.934,12.983,350000.0
2007-07-26 13:19:00,13.001,13.079,12.908,13.079,550000.0
2007-07-26 13:20:00,13.06,13.06,12.92,13.032,550000.0
2007-07-26 13:21:00,13.04,13.04,12.935,12.988,450000.0
2007-07-26 13:22:00,13.04,13.04,12.873,12.936,550000.0
2007-07-26 13:23:00,13.01,13.038,12.909,12.945,450000.0
2007-07-26 13:24:00,12.929,13.002,12.929,12.994,350000.0
2007-07-26 13:25:00,12.934,13.075,12.934,13.014,450000.0
2007-07-26 13:26:00,13.03,13.03,12.966,12.986,400000.0
2007-07-26 13:27:00,13.0,13.0,12.896,12.899,400000.0
2007-07-26 13:28:00,13.01,13.05,12.934,12.957,400000.0
2007-07-26 13:29:00,13.021,13.032,12.911,13.013,400000.0
2007-07-26 13:30:00,12.928,13.012,12.928,12.999,450000.0
2007-07-26 13:31:00,13.045,13.1,12.937,12.978,500000.0
2007-07-26 13:32:00,12.992,12.998,12.917,12.969,400000.0
2007-07-26 13:33:00,12.954,13.011,12.88,12.94,350000.0
2007-07-26 13:34:00,12.965,13.003,12.867,12.867,400000.0
2007-07-26 13:35:00,12.989,12.989,12.887,12.986,400000.0
2007-07-26 13:36:00,12.937,12.996,12.904,12.907,400000.0
2007-07-26 13:37:00,13.0,13.0,12.858,12.958,450000.0
2007-07-26 13:38:00,12.966,12.989,12.89,12.989,350000.0
2007-07-26 13:39:00,12.905,12.986,12.886,12.886,350000.0
2007-07-26 13:40:00,12.952,12.952,12.814,12.935,500000.0
2007-07-26 13:41:00,12.883,12.989,12.865,12.899,400000.0
2007-07-26 13:42:00,12.928,12.966,12.9,12.953,450000.0
2007-07-26 13:43:00,12.966,13.027,12.899,12.909,450000.0
2007-07-26 13:44:00,13.02,13.046,12.886,12.894,500000.0
2007-07-26 13:45:00,12.973,13.011,12.883,12.884,500000.0
2007-07-26 13:46:00,12.892,12.962,12.843,12.962,350000.0
2007-07-26 13:47:00,13.033,13.034,12.985,13.014,450000.0
2007-07-26 13:48:00,13.012,13.012,12.948,12.996,350000.0
2007-07-26 13:49:00,12.947,12.998,12.895,12.895,350000.0
2007-07-26 13:50:00,12.902,13.004,12.83,12.853,550000.0
2007-07-26 13:51:00,12.956,13.022,12.89,12.942,400000.0
2007-07-26 13:52:00,13.01,13.045,12.917,12.984,400000.0
2007-07-26 13:53:00,12.961,13.007,12.872,12.872,350000.0
2007-07-26 13:54:00,12.924,13.004,12.864,12.984,400000.0
2007-07-26 13:55:00,13.011,13.011,12.901,12.901,350000.0
2007-07-26 13:57:00,12.996,13.042,12.97,13.011,300000.0
2007-07-26 13:58:00,13.007,13.007,12.893,12.97,450000.0
2007-07-26 13:59:00,12.954,12.992,12.897,12.978,350000.0
2007-07-26 14:00:00,13.016,13.016,12.843,12.882,450000.0
2007-07-26 14:01:00,12.99,12.99,12.877,12.877,350000.0
2007-07-26 14:02:00,12.925,13.042,12.922,12.946,400000.0
2007-07-26 14:03:00,13.006,13.016,12.882,12.939,400000.0
2007-07-26 14:04:00,12.974,12.99,12.927,12.973,350000.0
2007-07-26 14:05:00,13.01,13.01,12.891,12.939,400000.0
2007-07-26 14:06:00,12.908,13.013,12.852,12.904,450000.0
2007-07-26 14:07:00,12.943,12.979,12.855,12.979,350000.0
2007-07-26 14:08:00,12.843,12.983,12.843,12.983,350000.0
2007-07-26 14:09:00,12.855,12.914,12.83,12.898,450000.0
2007-07-26 14:10:00,12.946,12.947,12.83,12.83,350000.0
2007-07-26 14:11:00,12.93,12.956,12.856,12.93,250000.0
2007-07-26 14:12:00,12.875,12.945,12.86,12.945,500000.0
2007-07-26 14:13:00,12.932,12.996,12.874,12.914,450000.0
2007-07-26 14:14:00,12.96,12.966,12.821,12.858,400000.0
2007-07-26 14:15:00,12.876,12.976,12.815,12.839,350000.0
2007-07-26 14:16:00,12.965,13.011,12.858,12.992,500000.0
2007-07-26 14:17:00,12.962,12.978,12.859,12.978,350000.0
2007-07-26 14:18:00,12.931,12.996,12.88,12.996,350000.0
2007-07-26 14:19:00,12.987,12.987,12.882,12.942,350000.0
2007-07-26 14:20:00,12.96,12.998,12.887,12.951,500000.0
2007-07-26 14:21:00,12.973,12.973,12.848,12.919,400000.0
2007-07-26 14:22:00,12.964,12.964,12.88,12.88,350000.0
2007-07-26 14:23:00,12.956,12.961,12.824,12.886,450000.0
2007-07-26 14:24:00,12.933,12.959,12.854,12.897,550000.0
2007-07-26 14:25:00,12.855,12.963,12.824,12.824,350000.0
2007-07-26 14:26:00,12.875,12.925,12.837,12.89,300000.0
2007-07-26 14:27:00,12.864,13.015,12.864,12.907,500000.0
2007-07-26 14:28:00,12.948,12.948,12.847,12.847,450000.0
2007-07-26 14:29:00,12.891,12.992,12.882,12.893,550000.0
2007-07-26 14:30:00,12.947,13.007,12.878,12.993,350000.0
2007-07-26 14:31:00,12.899,12.983,12.831,12.914,400000.0
2007-07-26 14:32:00,12.948,12.98,12.874,12.877,500000.0
2007-07-26 14:33:00,12.977,12.98,12.883,12.955,500000.0
2007-07-26 14:34:00,12.978,12.978,12.851,12.941,350000.0
2007-07-26 14:35:00,12.969,12.97,12.854,12.888,400000.0
2007-07-26 14:36:00,12.864,12.957,12.857,12.869,500000.0
2007-07-26 14:37:00,12.931,12.948,12.793,12.852,400000.0
2007-07-26 14:38:00,12.842,12.954,12.837,12.837,350000.0
2007-07-26 14:39:00,12.879,12.899,12.809,12.841,500000.0
2007-07-26 14:40:00,12.836,12.991,12.836,12.889,400000.0
2007-07-26 14:41:00,12.937,12.939,12.794,12.864,250000.0
2007-07-26 14:42:00,12.949,12.949,12.837,12.934,450000.0
2007-07-26 14:43:00,12.902,12.915,12.787,12.915,350000.0
2007-07-26 14:44:00,12.914,12.945,12.813,12.869,400000.0
2007-07-26 14:45:00,12.919,12.942,12.817,12.817,350000.0
2007-07-26 14:46:00,12.925,12.967,12.809,12.967,450000.0
2007-07-26 14:47:00,12.867,12.947,12.857,12.943,550000.0
2007-07-26 14:48:00,12.91,12.92,12.836,12.836,400000.0
2007-07-26 14:49:00,12.835,12.954,12.813,12.888,500000.0
2007-07-26 14:50:00,12.859,12.971,12.844,12.946,450000.0
2007-07-26 14:51:00,12.805,12.906,12.771,12.779,400000.0
2007-07-26 14:52:00,12.828,12.897,12.686,12.791,400000.0
2007-07-26 14:53:00,12.78,12.875,12.746,12.87,450000.0
2007-07-26 14:54:00,12.719,12.835,12.694,12.725,350000.0
2007-07-26 14:55:00,12.755,12.881,12.749,12.799,450000.0
2007-07-26 14:56:00,12.725,12.838,12.725,12.768,450000.0
2007-07-26 14:57:00,12.827,12.854,12.733,12.733,400000.0
2007-07-26 14:58:00,12.763,12.849,12.691,12.691,400000.0
2007-07-26 14:59:00,12.758,12.915,12.753,12.818,550000.0
2007-07-26 15:00:00,12.799,12.799,12.692,12.75,450000.0
2007-07-26 15:01:00,12.713,12.83,12.713,12.83,450000.0
2007-07-26 15:02:00,12.754,12.856,12.717,12.855,500000.0
2007-07-26 15:03:00,12.731,12.839,12.714,12.798,450000.0
2007-07-26 15:04:00,12.742,12.776,12.697,12.697,350000.0
2007-07-26 15:05:00,12.765,12.837,12.698,12.837,450000.0
2007-07-26 15:06:00,12.815,12.819,12.734,12.738,500000.0
2007-07-26 15:07:00,12.824,12.852,12.725,12.743,500000.0
2007-07-26 15:08:00,12.747,12.852,12.717,12.82,450000.0
2007-07-26 15:09:00,12.823,12.869,12.773,12.773,400000.0
2007-07-26 15:10:00,12.778,12.897,12.774,12.808,450000.0
2007-07-26 15:11:00,12.856,12.865,12.658,12.745,550000.0
2007-07-26 15:12:00,12.76,12.871,12.706,12.8,450000.0
2007-07-26 15:13:00,12.715,12.84,12.687,12.687,500000.0
2007-07-26 15:14:00,12.77,12.826,12.678,12.769,400000.0
2007-07-26 15:15:00,12.76,12.859,12.737,12.826,450000.0
2007-07-26 15:16:00,12.742,12.844,12.733,12.8,500000.0
2007-07-26 15:17:00,12.84,12.908,12.77,12.77,550000.0
2007-07-26 15:18:00,12.867,12.867,12.747,12.831,450000.0
2007-07-26 15:19:00,12.791,12.857,12.715,12.794,450000.0
2007-07-26 15:20:00,12.827,12.87,12.73,12.834,450000.0
2007-07-26 15:21:00,12.821,12.872,12.745,12.857,450000.0
2007-07-26 15:22:00,12.867,12.911,12.762,12.798,550000.0
2007-07-26 15:23:00,12.849,12.882,12.743,12.882,350000.0
2007-07-26 15:24:00,12.848,12.898,12.796,12.825,350000.0
2007-07-26 15:25:00,12.791,12.851,12.732,12.732,300000.0
2007-07-26 15:26:00,12.804,12.831,12.746,12.746,450000.0
2007-07-26 15:27:00,12.839,12.854,12.761,12.79,400000.0
2007-07-26 15:28:00,12.82,12.845,12.79,12.815,350000.0
2007-07-26 15:29:00,12.84,12.873,12.772,12.842,500000.0
2007-07-26 15:30:00,12.839,12.873,12.784,12.836,450000.0
2007-07-26 15:31:00,12.797,12.797,12.728,12.728,200000.0
2007-07-26 15:32:00,12.852,12.876,12.759,12.839,550000.0
2007-07-26 15:33:00,12.81,12.854,12.733,12.854,450000.0
2007-07-26 15:34:00,12.815,12.919,12.762,12.88,500000.0
2007-07-26 15:35:00,12.823,12.848,12.722,12.848,600000.0
2007-07-26 15:36:00,12.689,12.825,12.689,12.733,400000.0
2007-07-26 15:37:00,12.797,12.91,12.741,12.741,450000.0
2007-07-26 15:38:00,12.849,12.87,12.761,12.761,400000.0
2007-07-26 15:39:00,12.773,12.843,12.716,12.779,500000.0
2007-07-26 15:40:00,12.745,12.873,12.712,12.781,450000.0
2007-07-26 15:41:00,12.74,12.81,12.718,12.81,450000.0
2007-07-26 15:42:00,12.827,12.843,12.791,12.814,400000.0
2007-07-26 15:43:00,12.767,12.837,12.703,12.837,400000.0
2007-07-26 15:44:00,12.771,12.833,12.717,12.75,400000.0
2007-07-26 15:45:00,12.871,12.871,12.705,12.848,400000.0
2007-07-26 15:46:00,12.837,12.837,12.664,12.754,550000.0
2007-07-26 15:47:00,12.759,12.89,12.748,12.748,350000.0
2007-07-26 15:48:00,12.902,12.927,12.787,12.796,500000.0
2007-07-26 15:49:00,12.816,12.866,12.746,12.805,400000.0
2007-07-26 15:50:00,12.794,12.85,12.748,12.768,350000.0
2007-07-26 15:51:00,12.883,12.883,12.72,12.833,450000.0
2007-07-26 15:52:00,12.876,12.902,12.769,12.902,450000.0
2007-07-26 15:53:00,12.893,12.894,12.832,12.892,350000.0
2007-07-26 15:54:00,12.811,12.895,12.766,12.871,350000.0
2007-07-26 15:55:00,12.851,12.871,12.75,12.871,400000.0
2007-07-26 15:56:00,12.886,12.906,12.785,12.873,1000000.0
2007-07-26 15:57:00,12.927,12.93,12.881,12.917,350000.0
2007-07-26 15:58:00,12.852,12.939,12.825,12.919,500000.0
2007-07-26 15:59:00,12.8,12.912,12.8,12.895,350000.0
2007-07-26 16:00:00,12.854,12.925,12.803,12.888,450000.0
2007-07-26 16:01:00,12.936,12.936,12.808,12.827,350000.0
2007-07-26 16:02:00,12.909,12.948,12.841,12.942,450000.0
2007-07-26 16:03:00,12.842,12.94,12.829,12.829,350000.0
2007-07-26 16:04:00,12.954,12.954,12.838,12.884,350000.0
2007-07-26 16:05:00,12.881,12.914,12.783,12.858,550000.0
2007-07-26 16:06:00,12.851,12.933,12.81,12.81,400000.0
2007-07-26 16:07:00,12.926,12.926,12.748,12.828,450000.0
2007-07-26 16:08:00,12.901,12.912,12.794,12.794,450000.0
2007-07-26 16:09:00,12.914,12.914,12.778,12.862,350000.0
2007-07-26 16:10:00,12.884,12.945,12.839,12.914,350000.0
2007-07-26 16:11:00,12.913,12.917,12.833,12.899,400000.0
2007-07-26 16:12:00,12.913,12.943,12.798,12.903,500000.0
2007-07-26 16:13:00,12.888,12.987,12.873,12.919,400000.0
2007-07-26 16:14:00,12.945,12.96,12.833,12.872,550000.0
2007-07-26 16:15:00,12.941,13.012,12.871,13.001,450000.0
2007-07-26 16:16:00,12.976,12.976,12.862,12.976,350000.0
2007-07-26 16:17:00,12.985,12.985,12.833,12.899,500000.0
2007-07-26 16:18:00,12.901,12.924,12.853,12.854,350000.0
2007-07-26 16:19:00,12.921,12.969,12.828,12.879,400000.0
2007-07-26 16:20:00,12.846,12.927,12.835,12.887,350000.0
2007-07-26 16:21:00,12.957,12.957,12.826,12.947,400000.0
2007-07-26 16:22:00,12.906,12.976,12.817,12.866,400000.0
2007-07-26 16:23:00,12.962,12.962,12.838,12.842,550000.0
2007-07-26 16:24:00,12.902,12.966,12.807,12.926,450000.0
2007-07-26 16:25:00,12.934,12.947,12.822,12.947,400000.0
2007-07-26 16:26:00,12.914,12.914,12.804,12.813,350000.0
2007-07-26 16:27:00,12.883,12.958,12.85,12.92,450000.0
2007-07-26 16:28:00,12.946,12.964,12.848,12.878,400000.0
2007-07-26 16:29:00,12.865,12.982,12.865,12.982,500000.0
2007-07-26 16:30:00,12.887,12.952,12.861,12.906,500000.0
2007-07-26 16:31:00,12.947,12.947,12.825,12.842,350000.0
2007-07-26 16:32:00,12.985,12.985,12.831,12.831,500000.0
2007-07-26 16:33:00,12.992,12.992,12.88,12.973,400000.0
2007-07-26 16:34:00,12.9,12.994,12.886,12.895,550000.0
2007-07-26 16:35:00,12.962,13.014,12.888,12.947,550000.0
2007-07-26 16:36:00,12.881,12.982,12.83,12.885,500000.0
2007-07-26 16:37:00,12.875,12.988,12.808,12.988,400000.0
2007-07-26 16:38:00,12.943,13.0,12.863,13.0,450000.0
2007-07-26 16:39:00,12.921,12.984,12.848,12.984,450000.0
2007-07-26 16:40:00,13.017,13.017,12.888,12.914,550000.0
2007-07-26 16:41:00,12.933,12.954,12.878,12.883,350000.0
2007-07-26 16:42:00,12.944,12.975,12.867,12.975,150000.0
2007-07-26 16:43:00,12.959,12.962,12.841,12.962,350000.0
2007-07-26 16:44:00,12.946,12.982,12.864,12.879,250000.0
2007-07-26 16:45:00,12.993,12.993,12.866,12.904,400000.0
2007-07-26 16:46:00,12.989,12.989,12.831,12.955,500000.0
2007-07-26 16:47:00,12.882,13.018,12.882,12.996,350000.0
2007-07-26 16:48:00,12.955,12.986,12.859,12.952,350000.0
2007-07-26 16:49:00,12.925,13.005,12.866,12.866,400000.0
2007-07-26 16:50:00,12.968,12.973,12.859,12.973,500000.0
2007-07-26 16:51:00,12.993,12.993,12.872,12.895,400000.0
2007-07-26 16:52:00,12.944,12.944,12.814,12.906,450000.0
2007-07-26 16:53:00,12.863,13.003,12.857,12.971,350000.0
2007-07-26 16:54:00,12.844,12.943,12.791,12.791,550000.0
2007-07-26 16:55:00,12.979,12.979,12.853,12.973,400000.0
2007-07-26 16:56:00,12.878,12.979,12.837,12.878,550000.0
2007-07-26 16:57:00,12.929,12.995,12.871,12.995,400000.0
2007-07-26 16:58:00,12.901,12.963,12.855,12.855,250000.0
2007-07-26 17:00:00,12.834,12.986,12.834,12.964,450000.0
2007-07-26 17:01:00,12.907,12.988,12.849,12.877,350000.0
2007-07-26 17:02:00,12.922,12.958,12.844,12.919,450000.0
2007-07-26 17:03:00,12.962,12.982,12.832,12.906,400000.0
2007-07-26 17:04:00,12.858,12.95,12.824,12.915,800000.0
2007-07-26 17:05:00,12.864,12.978,12.856,12.923,700000.0
2007-07-26 17:06:00,12.87,12.961,12.816,12.893,500000.0
2007-07-26 17:07:00,12.883,12.911,12.718,12.877,950000.0
2007-07-26 17:08:00,12.914,12.933,12.796,12.903,550000.0
2007-07-26 17:09:00,12.829,12.944,12.821,12.902,800000.0
2007-07-26 17:10:00,12.82,12.941,12.809,12.941,600000.0
2007-07-26 17:11:00,12.937,12.941,12.792,12.847,450000.0
2007-07-26 17:12:00,12.788,12.929,12.788,12.896,350000.0
2007-07-26 17:13:00,12.899,12.899,12.827,12.837,350000.0
2007-07-26 17:14:00,12.875,12.943,12.785,12.907,350000.0
2007-07-26 17:15:00,12.888,12.909,12.768,12.887,900000.0
2007-07-26 17:16:00,12.832,12.921,12.822,12.921,400000.0
2007-07-26 17:17:00,12.88,12.91,12.759,12.84,750000.0
2007-07-26 17:18:00,12.772,12.873,12.769,12.866,350000.0
2007-07-26 17:19:00,12.875,12.875,12.763,12.861,550000.0
2007-07-26 17:20:00,12.716,12.837,12.712,12.837,650000.0
2007-07-26 17:21:00,12.86,12.886,12.728,12.728,400000.0
2007-07-26 17:22:00,12.868,12.883,12.743,12.883,750000.0
2007-07-26 17:23:00,12.866,12.866,12.719,12.777,500000.0
2007-07-26 17:24:00,12.845,12.935,12.8,12.801,400000.0
2007-07-26 17:25:00,12.863,12.904,12.747,12.875,500000.0
2007-07-26 17:26:00,12.894,12.894,12.745,12.868,350000.0
2007-07-26 17:27:00,12.881,12.908,12.786,12.825,700000.0
2007-07-26 17:28:00,12.814,12.846,12.762,12.762,350000.0
2007-07-26 17:29:00,12.809,12.862,12.743,12.862,400000.0
2007-07-26 17:30:00,12.871,12.886,12.737,12.882,900000.0
2007-07-26 17:31:00,12.86,12.917,12.754,12.808,500000.0
2007-07-26 17:32:00,12.886,12.886,12.748,12.833,450000.0
2007-07-26 17:33:00,12.764,12.879,12.764,12.879,400000.0
2007-07-26 17:34:00,12.844,12.89,12.748,12.769,700000.0
2007-07-26 17:35:00,12.849,12.855,12.676,12.855,900000.0
2007-07-26 17:36:00,12.862,12.862,12.723,12.723,350000.0
2007-07-26 17:37:00,12.723,12.832,12.723,12.726,250000.0
2007-07-26 17:38:00,12.802,12.86,12.742,12.799,400000.0
2007-07-26 17:39:00,12.771,12.865,12.771,12.794,550000.0
2007-07-26 17:40:00,12.874,12.874,12.751,12.794,400000.0
2007-07-26 17:41:00,12.85,12.85,12.706,12.711,450000.0
2007-07-26 17:42:00,12.759,12.847,12.759,12.782,400000.0
2007-07-26 17:43:00,12.8,12.842,12.714,12.714,400000.0
2007-07-26 17:44:00,12.841,12.872,12.755,12.872,350000.0
2007-07-26 17:45:00,12.761,12.862,12.741,12.832,400000.0
2007-07-26 17:46:00,12.753,12.844,12.753,12.832,250000.0
2007-07-26 17:47:00,12.845,12.862,12.682,12.862,400000.0
2007-07-26 17:48:00,12.848,12.873,12.726,12.789,450000.0
2007-07-26 17:49:00,12.883,12.886,12.715,12.847,550000.0
2007-07-26 17:50:00,12.858,12.917,12.761,12.761,300000.0
2007-07-26 17:51:00,12.738,12.832,12.719,12.762,650000.0
2007-07-26 17:52:00,12.765,12.776,12.677,12.704,400000.0
2007-07-26 17:53:00,12.831,12.831,12.655,12.734,450000.0
2007-07-26 17:54:00,12.837,12.84,12.712,12.712,350000.0
2007-07-26 17:55:00,12.729,12.819,12.729,12.819,300000.0
2007-07-26 17:56:00,12.793,12.833,12.701,12.712,550000.0
2007-07-26 17:57:00,12.734,12.795,12.69,12.78,450000.0
2007-07-26 17:58:00,12.816,12.852,12.677,12.789,500000.0
2007-07-26 17:59:00,12.824,12.836,12.718,12.836,550000.0
2007-07-26 18:00:00,12.837,12.837,12.672,12.753,450000.0
2007-07-26 18:01:00,12.785,12.841,12.738,12.75,400000.0
2007-07-26 18:02:00,12.827,12.868,12.739,12.825,550000.0
2007-07-26 18:03:00,12.843,12.843,12.705,12.743,400000.0
2007-07-26 18:04:00,12.86,12.86,12.744,12.816,350000.0
2007-07-26 18:05:00,12.822,12.862,12.724,12.836,350000.0
2007-07-26 18:06:00,12.693,12.837,12.693,12.748,400000.0
2007-07-26 18:07:00,12.756,12.798,12.657,12.657,450000.0
2007-07-26 18:08:00,12.745,12.76,12.674,12.752,400000.0
2007-07-26 18:09:00,12.651,12.78,12.651,12.691,500000.0
2007-07-26 18:10:00,12.652,12.775,12.618,12.618,400000.0
2007-07-26 18:11:00,12.652,12.744,12.615,12.744,450000.0
2007-07-26 18:12:00,12.647,12.717,12.617,12.619,400000.0
2007-07-26 18:13:00,12.655,12.705,12.595,12.595,350000.0
2007-07-26 18:14:00,12.709,12.709,12.597,12.66,500000.0
2007-07-26 18:15:00,12.617,12.695,12.583,12.622,350000.0
2007-07-26 18:16:00,12.69,12.736,12.594,12.607,350000.0
2007-07-26 18:17:00,12.61,12.684,12.593,12.661,400000.0
2007-07-26 18:18:00,12.633,12.662,12.584,12.602,300000.0
2007-07-26 18:19:00,12.566,12.743,12.566,12.608,550000.0
2007-07-26 18:20:00,12.696,12.71,12.565,12.703,500000.0
2007-07-26 18:21:00,12.689,12.689,12.601,12.656,550000.0
2007-07-26 18:22:00,12.603,12.72,12.573,12.709,350000.0
2007-07-26 18:23:00,12.591,12.728,12.559,12.644,500000.0
2007-07-26 18:24:00,12.727,12.727,12.572,12.604,550000.0
2007-07-26 18:25:00,12.645,12.699,12.614,12.657,400000.0
2007-07-26 18:26:00,12.658,12.736,12.622,12.626,500000.0
2007-07-26 18:27:00,12.768,12.768,12.629,12.68,400000.0
2007-07-26 18:28:00,12.733,12.782,12.649,12.649,500000.0
2007-07-26 18:29:00,12.654,12.739,12.584,12.657,400000.0
2007-07-26 18:30:00,12.769,12.769,12.673,12.747,500000.0
2007-07-26 18:31:00,12.749,12.75,12.645,12.72,450000.0
2007-07-26 18:32:00,12.688,12.76,12.642,12.642,400000.0
2007-07-26 18:33:00,12.7,12.794,12.632,12.728,550000.0
2007-07-26 18:34:00,12.694,12.775,12.694,12.775,450000.0
2007-07-26 18:35:00,12.692,12.692,12.616,12.616,400000.0
2007-07-26 18:36:00,12.727,12.76,12.619,12.671,450000.0
2007-07-26 18:37:00,12.771,12.771,12.679,12.74,250000.0
2007-07-26 18:38:00,12.771,12.78,12.674,12.762,550000.0
2007-07-26 18:39:00,12.677,12.785,12.638,12.661,450000.0
2007-07-26 18:40:00,12.663,12.759,12.663,12.741,600000.0
2007-07-26 18:41:00,12.719,12.728,12.594,12.606,650000.0
2007-07-26 18:42:00,12.702,12.753,12.675,12.721,400000.0
2007-07-26 18:43:00,12.763,12.763,12.59,12.666,300000.0
2007-07-26 18:44:00,12.709,12.733,12.625,12.675,350000.0
2007-07-26 18:45:00,12.77,12.77,12.685,12.736,500000.0
2007-07-26 18:46:00,12.666,12.68,12.624,12.676,250000.0
2007-07-26 18:47:00,12.685,12.767,12.64,12.64,350000.0
2007-07-26 18:48:00,12.759,12.761,12.599,12.749,350000.0
2007-07-26 18:49:00,12.684,12.723,12.646,12.646,250000.0
2007-07-26 18:50:00,12.727,12.775,12.643,12.688,650000.0
2007-07-26 18:51:00,12.667,12.718,12.645,12.685,500000.0
2007-07-26 18:52:00,12.769,12.769,12.613,12.75,400000.0
2007-07-26 18:53:00,12.757,12.757,12.611,12.643,350000.0
2007-07-26 18:54:00,12.717,12.775,12.607,12.775,350000.0
2007-07-26 18:55:00,12.662,12.776,12.662,12.711,400000.0
2007-07-26 18:56:00,12.692,12.741,12.63,12.733,350000.0
2007-07-26 18:57:00,12.718,12.718,12.609,12.695,600000.0
2007-07-26 18:58:00,12.678,12.775,12.66,12.744,450000.0
2007-07-26 18:59:00,12.762,12.769,12.612,12.754,550000.0
2007-07-26 19:00:00,12.744,12.805,12.687,12.709,400000.0
2007-07-26 19:01:00,12.724,12.752,12.659,12.659,400000.0
2007-07-26 19:02:00,12.686,12.826,12.686,12.749,450000.0
2007-07-26 19:03:00,12.719,12.764,12.62,12.723,600000.0
2007-07-26 19:04:00,12.73,12.796,12.704,12.796,350000.0
2007-07-26 19:05:00,12.721,12.777,12.666,12.708,450000.0
2007-07-26 19:06:00,12.769,12.769,12.648,12.728,450000.0
2007-07-26 19:07:00,12.696,12.773,12.68,12.773,350000.0
2007-07-26 19:08:00,12.785,12.785,12.66,12.753,350000.0
2007-07-26 19:09:00,12.776,12.776,12.655,12.695,350000.0
2007-07-26 19:10:00,12.787,12.787,12.678,12.678,550000.0
2007-07-26 19:11:00,12.719,12.767,12.69,12.69,450000.0
2007-07-26 19:12:00,12.707,12.826,12.707,12.771,500000.0
2007-07-26 19:13:00,12.692,12.776,12.689,12.712,450000.0
2007-07-26 19:14:00,12.782,12.818,12.737,12.798,350000.0
2007-07-26 19:15:00,12.807,12.807,12.746,12.759,350000.0
2007-07-26 19:16:00,12.716,12.798,12.676,12.798,300000.0
2007-07-26 19:17:00,12.799,12.804,12.716,12.765,450000.0
2007-07-26 19:18:00,12.723,12.879,12.704,12.722,500000.0
2007-07-26 19:19:00,12.769,12.839,12.73,12.765,450000.0
2007-07-26 19:20:00,12.752,12.778,12.723,12.759,400000.0
2007-07-26 19:21:00,12.738,12.848,12.716,12.76,400000.0
2007-07-26 19:22:00,12.765,12.879,12.76,12.76,250000.0
2007-07-26 19:23:00,12.743,12.83,12.705,12.822,550000.0
2007-07-26 19:24:00,12.734,12.885,12.734,12.777,550000.0
2007-07-26 19:25:00,12.846,12.846,12.752,12.841,400000.0
2007-07-26 19:26:00,12.728,12.844,12.728,12.772,400000.0
2007-07-26 19:27:00,12.83,12.856,12.709,12.787,550000.0
2007-07-26 19:28:00,12.778,12.822,12.729,12.822,350000.0
2007-07-26 19:29:00,12.692,12.816,12.653,12.698,600000.0
2007-07-26 19:30:00,12.788,12.802,12.683,12.718,350000.0
2007-07-26 19:31:00,12.784,12.796,12.784,12.796,100000.0
2007-07-26 19:32:00,12.719,12.826,12.719,12.815,150000.0
2007-07-26 19:33:00,12.74,12.823,12.66,12.779,400000.0
2007-07-26 19:34:00,12.798,12.82,12.66,12.703,400000.0
2007-07-26 19:35:00,12.828,12.828,12.696,12.745,300000.0
2007-07-26 19:36:00,12.651,12.769,12.651,12.74,200000.0
2007-07-26 19:37:00,12.763,12.837,12.7,12.7,550000.0
2007-07-26 19:38:00,12.805,12.851,12.752,12.837,350000.0
2007-07-26 19:39:00,12.783,12.816,12.696,12.698,550000.0
2007-07-26 19:40:00,12.683,12.792,12.676,12.698,400000.0
2007-07-26 19:41:00,12.77,12.809,12.737,12.805,250000.0
2007-07-26 19:42:00,12.721,12.825,12.71,12.795,350000.0
2007-07-26 19:43:00,12.782,12.782,12.702,12.74,250000.0
2007-07-26 19:44:00,12.821,12.821,12.678,12.793,350000.0
2007-07-26 19:45:00,12.791,12.809,12.712,12.712,350000.0
2007-07-26 19:46:00,12.694,12.809,12.671,12.671,350000.0
2007-07-26 19:48:00,12.684,12.784,12.684,12.781,350000.0
2007-07-26 19:49:00,12.743,12.802,12.662,12.783,450000.0
2007-07-26 19:50:00,12.798,12.798,12.679,12.752,450000.0
2007-07-26 19:51:00,12.795,12.808,12.709,12.709,350000.0
2007-07-26 19:52:00,12.826,12.826,12.725,12.753,350000.0
2007-07-26 19:55:00,12.781,12.781,12.68,12.739,250000.0
2007-07-26 19:56:00,12.788,12.823,12.788,12.823,100000.0
2007-07-26 19:57:00,12.729,12.807,12.728,12.771,300000.0
2007-07-26 19:58:00,12.643,12.773,12.643,12.705,350000.0
2007-07-26 19:59:00,12.811,12.824,12.706,12.786,550000.0
2007-07-26 20:00:00,12.804,12.861,12.711,12.725,700000.0
2007-07-26 20:01:00,12.808,12.808,12.694,12.744,350000.0
2007-07-26 20:02:00,12.813,12.813,12.795,12.795,100000.0
2007-07-26 20:03:00,12.701,12.803,12.679,12.721,250000.0
2007-07-26 20:04:00,12.774,12.775,12.671,12.77,350000.0
2007-07-26 20:05:00,12.708,12.783,12.698,12.783,150000.0
2007-07-26 20:06:00,12.798,12.798,12.76,12.76,150000.0
2007-07-26 20:07:00,12.791,12.797,12.791,12.797,100000.0
2007-07-26 20:08:00,12.751,12.795,12.689,12.795,350000.0
2007-07-26 20:09:00,12.749,12.856,12.7,12.74,700000.0
2007-07-26 20:10:00,12.823,12.823,12.729,12.766,500000.0
2007-07-26 20:11:00,12.764,12.813,12.756,12.756,300000.0
2007-07-26 20:13:00,12.691,12.764,12.691,12.731,350000.0
2007-07-26 20:14:00,12.757,12.782,12.678,12.766,450000.0
2007-07-26 20:15:00,12.794,12.797,12.684,12.684,400000.0
2007-07-26 20:16:00,12.811,12.829,12.705,12.705,300000.0
2007-07-26 20:17:00,12.776,12.776,12.713,12.713,150000.0
2007-07-26 20:18:00,12.687,12.738,12.658,12.738,150000.0
2007-07-26 20:19:00,12.684,12.806,12.684,12.716,450000.0
2007-07-26 20:21:00,12.656,12.791,12.652,12.722,400000.0
2007-07-26 20:22:00,12.756,12.756,12.7,12.7,250000.0
2007-07-26 20:23:00,12.734,12.734,12.615,12.618,400000.0
2007-07-26 20:24:00,12.75,12.778,12.657,12.674,350000.0
2007-07-26 20:25:00,12.643,12.779,12.643,12.779,250000.0
2007-07-26 20:26:00,12.689,12.74,12.689,12.74,100000.0
2007-07-26 20:27:00,12.683,12.78,12.644,12.78,350000.0
2007-07-26 20:28:00,12.766,12.766,12.625,12.625,400000.0
2007-07-26 20:29:00,12.677,12.76,12.634,12.688,350000.0
2007-07-26 20:30:00,12.615,12.749,12.615,12.749,250000.0
2007-07-26 20:31:00,12.661,12.736,12.661,12.71,250000.0
2007-07-26 20:32:00,12.693,12.772,12.642,12.758,350000.0
2007-07-26 20:33:00,12.742,12.742,12.593,12.733,450000.0
2007-07-26 20:34:00,12.748,12.748,12.748,12.748,50000.0
2007-07-26 20:35:00,12.688,12.743,12.634,12.743,200000.0
2007-07-26 20:36:00,12.758,12.758,12.644,12.714,250000.0
2007-07-26 20:37:00,12.631,12.705,12.594,12.594,300000.0
2007-07-26 20:38:00,12.658,12.715,12.618,12.715,250000.0
2007-07-26 20:39:00,12.595,12.694,12.595,12.618,300000.0
2007-07-26 20:40:00,12.705,12.72,12.65,12.65,350000.0
2007-07-26 20:41:00,12.698,12.698,12.574,12.623,400000.0
2007-07-26 20:42:00,12.72,12.744,12.622,12.744,350000.0
2007-07-26 20:43:00,12.618,12.72,12.562,12.72,550000.0
2007-07-26 20:44:00,12.678,12.69,12.6,12.69,350000.0
2007-07-26 20:46:00,12.67,12.723,12.63,12.685,350000.0
2007-07-26 20:47:00,12.686,12.729,12.655,12.701,350000.0
2007-07-26 20:48:00,12.698,12.698,12.581,12.66,450000.0
2007-07-26 20:49:00,12.715,12.715,12.679,12.679,100000.0
2007-07-26 20:50:00,12.64,12.691,12.604,12.647,400000.0
2007-07-26 20:51:00,12.666,12.666,12.548,12.603,400000.0
2007-07-26 20:52:00,12.691,12.726,12.607,12.71,350000.0
2007-07-26 20:53:00,12.688,12.688,12.684,12.684,100000.0
2007-07-26 20:54:00,12.718,12.718,12.584,12.718,450000.0
2007-07-26 20:55:00,12.686,12.718,12.645,12.717,350000.0
2007-07-26 20:56:00,12.698,12.713,12.604,12.67,450000.0
2007-07-26 20:57:00,12.694,12.708,12.616,12.706,550000.0
2007-07-26 20:58:00,12.709,12.709,12.603,12.675,450000.0
2007-07-26 20:59:00,12.707,12.737,12.659,12.737,350000.0
2007-07-26 21:00:00,12.721,12.751,12.625,12.751,350000.0
2007-07-26 21:01:00,12.718,12.747,12.681,12.681,250000.0
2007-07-26 21:02:00,12.728,12.728,12.665,12.665,100000.0
2007-07-26 21:03:00,12.735,12.793,12.667,12.667,350000.0
2007-07-26 21:04:00,12.672,12.77,12.64,12.727,600000.0
2007-07-26 21:05:00,12.712,12.712,12.697,12.697,100000.0
2007-07-26 21:06:00,12.776,12.781,12.776,12.781,100000.0
2007-07-26 21:07:00,12.749,12.749,12.641,12.715,450000.0
2007-07-26 21:08:00,12.732,12.738,12.732,12.738,100000.0
2007-07-26 21:10:00,12.77,12.809,12.718,12.727,400000.0
2007-07-26 21:11:00,12.675,12.766,12.632,12.717,350000.0
2007-07-26 21:13:00,12.709,12.757,12.709,12.757,100000.0
2007-07-26 21:14:00,12.756,12.791,12.756,12.791,100000.0
2007-07-26 21:15:00,12.747,12.747,12.639,12.639,100000.0
2007-07-26 21:16:00,12.677,12.779,12.64,12.64,450000.0
2007-07-26 21:17:00,12.643,12.774,12.643,12.774,100000.0
2007-07-26 21:19:00,12.794,12.794,12.674,12.793,500000.0
2007-07-26 21:20:00,12.687,12.705,12.685,12.704,250000.0
2007-07-26 21:21:00,12.701,12.701,12.643,12.643,100000.0
2007-07-26 21:22:00,12.768,12.782,12.671,12.767,400000.0
2007-07-26 21:23:00,12.779,12.779,12.689,12.689,400000.0
2007-07-26 21:24:00,12.77,12.77,12.643,12.643,250000.0
2007-07-26 21:26:00,12.777,12.777,12.664,12.739,450000.0
2007-07-26 21:27:00,12.727,12.732,12.616,12.634,350000.0
2007-07-26 21:28:00,12.734,12.753,12.646,12.669,400000.0
2007-07-26 21:29:00,12.735,12.735,12.611,12.611,300000.0
2007-07-26 21:30:00,12.763,12.763,12.642,12.749,550000.0
2007-07-26 21:31:00,12.676,12.781,12.658,12.777,300000.0
2007-07-26 21:32:00,12.744,12.744,12.673,12.673,100000.0
2007-07-26 21:33:00,12.771,12.771,12.66,12.749,300000.0
2007-07-26 21:34:00,12.655,12.768,12.655,12.701,250000.0
2007-07-26 21:35:00,12.687,12.781,12.67,12.781,300000.0
2007-07-26 21:39:00,12.661,12.749,12.616,12.749,600000.0
2007-07-26 21:40:00,12.757,12.766,12.622,12.766,400000.0
2007-07-26 21:42:00,12.731,12.731,12.625,12.697,450000.0
2007-07-26 21:43:00,12.679,12.679,12.679,12.679,50000.0
2007-07-26 21:45:00,12.727,12.727,12.633,12.633,300000.0
2007-07-26 21:46:00,12.638,12.789,12.632,12.728,350000.0
2007-07-26 21:47:00,12.751,12.761,12.616,12.761,500000.0
2007-07-26 21:48:00,12.649,12.674,12.649,12.674,100000.0
2007-07-26 21:49:00,12.789,12.789,12.667,12.785,500000.0
2007-07-26 21:50:00,12.685,12.687,12.685,12.687,100000.0
2007-07-26 21:51:00,12.677,12.734,12.677,12.679,150000.0
2007-07-26 21:52:00,12.705,12.758,12.692,12.699,200000.0
2007-07-26 21:53:00,12.797,12.797,12.692,12.692,200000.0
2007-07-26 21:55:00,12.75,12.768,12.641,12.768,300000.0
2007-07-26 21:56:00,12.744,12.749,12.643,12.673,200000.0
2007-07-26 21:57:00,12.74,12.794,12.682,12.701,350000.0
2007-07-26 21:58:00,12.653,12.73,12.634,12.73,200000.0
2007-07-26 21:59:00,12.781,12.783,12.663,12.783,500000.0
2007-07-26 22:01:00,12.756,12.771,12.663,12.728,450000.0
2007-07-26 22:03:00,12.736,12.736,12.736,12.736,50000.0
2007-07-26 22:04:00,12.698,12.749,12.698,12.749,100000.0
2007-07-26 22:05:00,12.745,12.778,12.7,12.731,450000.0
2007-07-26 22:06:00,12.725,12.792,12.67,12.67,350000.0
2007-07-26 22:07:00,12.723,12.743,12.723,12.743,100000.0
2007-07-26 22:08:00,12.74,12.741,12.641,12.641,350000.0
2007-07-26 22:09:00,12.754,12.754,12.724,12.724,100000.0
2007-07-26 22:10:00,12.764,12.764,12.658,12.73,450000.0
2007-07-26 22:11:00,12.74,12.74,12.637,12.637,200000.0
2007-07-26 22:12:00,12.751,12.751,12.736,12.743,150000.0
2007-07-26 22:14:00,12.771,12.771,12.644,12.724,400000.0
2007-07-26 22:15:00,12.797,12.797,12.681,12.791,500000.0
2007-07-26 22:16:00,12.711,12.786,12.699,12.699,400000.0
2007-07-26 22:18:00,12.75,12.75,12.747,12.747,100000.0
2007-07-26 22:19:00,12.795,12.798,12.675,12.798,500000.0
2007-07-26 22:20:00,12.691,12.775,12.691,12.706,250000.0
2007-07-26 22:22:00,12.677,12.763,12.677,12.763,200000.0
2007-07-26 22:23:00,12.661,12.782,12.648,12.768,400000.0
2007-07-26 22:24:00,12.771,12.771,12.718,12.718,100000.0
2007-07-26 22:25:00,12.685,12.854,12.685,12.826,800000.0
2007-07-26 22:27:00,12.709,12.798,12.709,12.798,100000.0
2007-07-26 22:28:00,12.764,12.764,12.764,12.764,50000.0
2007-07-26 22:29:00,12.766,12.795,12.706,12.706,250000.0
2007-07-26 22:31:00,12.747,12.79,12.746,12.79,250000.0
2007-07-26 22:32:00,12.69,12.793,12.69,12.793,350000.0
2007-07-26 22:33:00,12.745,12.795,12.694,12.795,250000.0
2007-07-26 22:37:00,12.747,12.747,12.632,12.702,450000.0
2007-07-26 22:39:00,12.791,12.791,12.673,12.791,500000.0
2007-07-26 22:40:00,12.736,12.764,12.668,12.668,150000.0
2007-07-26 22:41:00,12.686,12.804,12.686,12.796,250000.0
2007-07-26 22:42:00,12.779,12.779,12.657,12.773,500000.0
2007-07-26 22:43:00,12.749,12.751,12.68,12.739,350000.0
2007-07-26 22:46:00,12.638,12.638,12.638,12.638,50000.0
2007-07-26 22:47:00,12.716,12.774,12.661,12.731,350000.0
2007-07-26 22:48:00,12.735,12.735,12.72,12.722,200000.0
2007-07-26 22:49:00,12.75,12.787,12.652,12.787,750000.0
2007-07-26 22:50:00,12.728,12.751,12.703,12.703,150000.0
2007-07-26 22:51:00,12.734,12.734,12.627,12.635,200000.0
2007-07-26 22:52:00,12.761,12.761,12.747,12.747,100000.0
2007-07-26 22:53:00,12.691,12.765,12.662,12.765,400000.0
2007-07-26 22:54:00,12.741,12.753,12.68,12.715,350000.0
2007-07-26 22:55:00,12.761,12.781,12.673,12.781,150000.0
2007-07-26 22:56:00,12.733,12.77,12.647,12.77,350000.0
2007-07-26 22:57:00,12.776,12.776,12.732,12.732,100000.0
2007-07-26 22:59:00,12.786,12.786,12.666,12.785,500000.0
2007-07-26 23:02:00,12.749,12.749,12.643,12.715,450000.0
2007-07-26 23:05:00,12.667,12.722,12.667,12.67,150000.0
2007-07-26 23:06:00,12.697,12.794,12.697,12.794,200000.0
2007-07-26 23:07:00,12.731,12.784,12.663,12.784,350000.0
2007-07-26 23:09:00,12.779,12.783,12.661,12.783,600000.0
2007-07-26 23:10:00,12.743,12.784,12.664,12.702,250000.0
2007-07-26 23:11:00,12.675,12.733,12.675,12.733,100000.0
2007-07-26 23:12:00,12.663,12.677,12.663,12.672,200000.0
2007-07-26 23:13:00,12.697,12.8,12.681,12.684,300000.0
2007-07-26 23:14:00,12.782,12.784,12.652,12.784,300000.0
2007-07-26 23:17:00,12.759,12.759,12.653,12.725,450000.0
2007-07-26 23:20:00,12.729,12.729,12.623,12.695,450000.0
2007-07-26 23:33:00,12.775,12.782,12.657,12.782,500000.0
2007-07-26 23:34:00,12.727,12.727,12.67,12.67,100000.0
2007-07-26 23:37:00,12.731,12.731,12.615,12.691,450000.0
2007-07-26 23:40:00,12.731,12.736,12.628,12.697,450000.0
2007-07-26 23:44:00,12.736,12.754,12.644,12.708,450000.0
2007-07-26 23:46:00,12.772,12.772,12.65,12.764,500000.0
2007-07-26 23:49:00,12.627,12.65,12.627,12.65,100000.0
2007-07-26 23:51:00,12.731,12.731,12.676,12.676,150000.0
2007-07-26 23:58:00,12.736,12.753,12.642,12.708,450000.0
2007-07-27 00:00:00,12.769,12.769,12.654,12.732,450000.0
2007-07-27 00:03:00,12.795,12.795,12.679,12.69,300000.0
2007-07-27 00:04:00,12.765,12.812,12.691,12.767,500000.0
2007-07-27 00:05:00,12.696,12.808,12.696,12.808,150000.0
2007-07-27 00:06:00,12.72,12.72,12.681,12.681,100000.0
2007-07-27 00:07:00,12.768,12.801,12.739,12.763,250000.0
2007-07-27 00:10:00,12.778,12.778,12.661,12.74,450000.0
2007-07-27 00:12:00,12.78,12.78,12.663,12.744,450000.0
2007-07-27 00:13:00,12.68,12.701,12.68,12.701,100000.0
2007-07-27 00:16:00,12.799,12.799,12.693,12.765,450000.0
2007-07-27 00:19:00,12.768,12.809,12.718,12.799,400000.0
2007-07-27 00:26:00,12.782,12.782,12.665,12.742,450000.0
2007-07-27 00:30:00,12.803,12.816,12.734,12.816,150000.0
2007-07-27 00:31:00,12.739,12.739,12.739,12.739,100000.0
2007-07-27 00:32:00,12.816,12.816,12.803,12.803,100000.0
2007-07-27 00:35:00,12.789,12.789,12.789,12.789,50000.0
2007-07-27 00:36:00,12.714,12.714,12.693,12.693,100000.0
2007-07-27 00:37:00,12.791,12.791,12.791,12.791,50000.0
2007-07-27 00:38:00,12.839,12.839,12.734,12.79,250000.0
2007-07-27 00:39:00,12.704,12.812,12.675,12.812,350000.0
2007-07-27 00:40:00,12.788,12.788,12.686,12.783,150000.0
2007-07-27 00:41:00,12.718,12.78,12.673,12.715,300000.0
2007-07-27 00:42:00,12.802,12.81,12.675,12.785,350000.0
2007-07-27 00:43:00,12.735,12.735,12.735,12.735,50000.0
2007-07-27 00:44:00,12.826,12.826,12.706,12.706,100000.0
2007-07-27 00:45:00,12.814,12.814,12.694,12.813,500000.0
2007-07-27 00:46:00,12.73,12.73,12.73,12.73,50000.0
2007-07-27 00:47:00,12.788,12.788,12.737,12.737,150000.0
2007-07-27 00:48:00,12.682,12.766,12.678,12.678,150000.0
2007-07-27 00:49:00,12.782,12.796,12.69,12.69,250000.0
2007-07-27 00:52:00,12.778,12.778,12.67,12.688,350000.0
2007-07-27 00:53:00,12.745,12.772,12.7,12.745,250000.0
2007-07-27 00:54:00,12.788,12.788,12.696,12.696,400000.0
2007-07-27 01:01:00,12.791,12.791,12.672,12.784,350000.0
2007-07-27 01:02:00,12.706,12.825,12.706,12.825,300000.0
2007-07-27 01:04:00,12.695,12.797,12.695,12.793,300000.0
2007-07-27 01:05:00,12.716,12.801,12.716,12.801,200000.0
2007-07-27 01:06:00,12.829,12.829,12.692,12.718,150000.0
2007-07-27 01:07:00,12.824,12.826,12.705,12.808,300000.0
2007-07-27 01:08:00,12.741,12.806,12.741,12.806,150000.0
2007-07-27 01:11:00,12.789,12.789,12.683,12.755,450000.0
2007-07-27 01:13:00,12.758,12.817,12.746,12.817,200000.0
2007-07-27 01:14:00,12.824,12.824,12.704,12.823,500000.0
2007-07-27 01:15:00,12.787,12.787,12.73,12.73,100000.0
2007-07-27 01:16:00,12.832,12.834,12.718,12.834,500000.0
2007-07-27 01:17:00,12.787,12.787,12.713,12.787,200000.0
2007-07-27 01:18:00,12.707,12.773,12.68,12.68,150000.0
2007-07-27 01:19:00,12.821,12.821,12.683,12.738,300000.0
2007-07-27 01:21:00,12.786,12.786,12.68,12.752,450000.0
2007-07-27 01:24:00,12.706,12.749,12.693,12.735,300000.0
2007-07-27 01:25:00,12.714,12.743,12.714,12.736,250000.0
2007-07-27 01:26:00,12.825,12.825,12.716,12.821,400000.0
2007-07-27 01:27:00,12.823,12.823,12.709,12.82,300000.0
2007-07-27 01:30:00,12.794,12.794,12.688,12.76,450000.0
2007-07-27 01:31:00,12.687,12.742,12.687,12.742,100000.0
2007-07-27 01:35:00,12.796,12.806,12.701,12.768,450000.0
2007-07-27 01:37:00,12.752,12.791,12.739,12.751,250000.0
2007-07-27 01:38:00,12.729,12.863,12.729,12.761,750000.0
2007-07-27 01:39:00,12.765,12.813,12.748,12.77,450000.0
2007-07-27 01:40:00,12.8,12.802,12.681,12.681,350000.0
2007-07-27 01:41:00,12.775,12.786,12.775,12.786,100000.0
2007-07-27 01:42:00,12.717,12.775,12.711,12.775,250000.0
2007-07-27 01:43:00,12.739,12.815,12.716,12.815,250000.0
2007-07-27 01:45:00,12.805,12.808,12.772,12.772,150000.0
2007-07-27 01:46:00,12.815,12.815,12.703,12.703,100000.0
2007-07-27 01:47:00,12.75,12.799,12.723,12.733,400000.0
2007-07-27 01:48:00,12.77,12.798,12.695,12.775,500000.0
2007-07-27 01:50:00,12.81,12.814,12.782,12.782,250000.0
2007-07-27 01:51:00,12.78,12.827,12.705,12.727,350000.0
2007-07-27 01:52:00,12.782,12.782,12.72,12.775,200000.0
2007-07-27 01:54:00,12.779,12.779,12.673,12.745,450000.0
2007-07-27 01:55:00,12.724,12.761,12.724,12.761,100000.0
2007-07-27 01:59:00,12.814,12.814,12.694,12.813,500000.0
2007-07-27 02:04:00,12.784,12.793,12.683,12.757,450000.0
2007-07-27 02:05:00,12.779,12.779,12.673,12.673,100000.0
2007-07-27 02:06:00,12.739,12.739,12.739,12.739,50000.0
2007-07-27 02:09:00,12.768,12.817,12.696,12.805,650000.0
2007-07-27 02:10:00,12.772,12.811,12.744,12.778,350000.0
2007-07-27 02:11:00,12.791,12.83,12.791,12.83,100000.0
2007-07-27 02:12:00,12.834,12.834,12.735,12.78,350000.0
2007-07-27 02:13:00,12.788,12.803,12.757,12.797,200000.0
2007-07-27 02:14:00,12.822,12.832,12.715,12.8,250000.0
2007-07-27 02:15:00,12.75,12.853,12.75,12.853,350000.0
2007-07-27 02:16:00,12.813,12.813,12.752,12.806,200000.0
2007-07-27 02:17:00,12.837,12.845,12.734,12.764,300000.0
2007-07-27 02:18:00,12.841,12.853,12.823,12.853,150000.0
2007-07-27 02:19:00,12.837,12.837,12.683,12.729,800000.0
2007-07-27 02:20:00,12.82,12.836,12.75,12.836,250000.0
2007-07-27 02:21:00,12.842,12.842,12.841,12.841,100000.0
2007-07-27 02:22:00,12.841,12.841,12.73,12.73,350000.0
2007-07-27 02:23:00,12.828,12.865,12.741,12.822,350000.0
2007-07-27 02:24:00,12.791,12.846,12.752,12.81,300000.0
2007-07-27 02:26:00,12.747,12.816,12.747,12.816,100000.0
2007-07-27 02:27:00,12.753,12.815,12.753,12.815,100000.0
2007-07-27 02:28:00,12.75,12.752,12.75,12.752,100000.0
2007-07-27 02:29:00,12.774,12.824,12.774,12.824,100000.0
2007-07-27 02:30:00,12.765,12.811,12.736,12.811,300000.0
2007-07-27 02:31:00,12.819,12.819,12.713,12.785,450000.0
2007-07-27 02:32:00,12.816,12.822,12.747,12.822,300000.0
2007-07-27 02:33:00,12.862,12.866,12.749,12.866,500000.0
2007-07-27 02:34:00,12.76,12.76,12.76,12.76,50000.0
2007-07-27 02:38:00,12.805,12.839,12.754,12.754,200000.0
2007-07-27 02:39:00,12.776,12.793,12.775,12.793,150000.0
2007-07-27 02:41:00,12.779,12.82,12.779,12.796,150000.0
2007-07-27 02:42:00,12.806,12.818,12.806,12.818,100000.0
2007-07-27 02:43:00,12.718,12.821,12.718,12.774,400000.0
2007-07-27 02:44:00,12.769,12.769,12.769,12.769,150000.0
2007-07-27 02:45:00,12.784,12.848,12.784,12.824,200000.0
2007-07-27 02:46:00,12.861,12.861,12.741,12.86,500000.0
2007-07-27 02:47:00,12.778,12.821,12.778,12.821,100000.0
2007-07-27 02:48:00,12.827,12.861,12.827,12.861,100000.0
2007-07-27 02:49:00,12.773,12.811,12.773,12.811,150000.0
2007-07-27 02:50:00,12.825,12.825,12.711,12.79,450000.0
2007-07-27 02:51:00,12.746,12.746,12.725,12.725,100000.0
2007-07-27 02:52:00,12.863,12.863,12.821,12.821,100000.0
2007-07-27 02:54:00,12.826,12.826,12.714,12.79,450000.0
2007-07-27 02:55:00,12.834,12.834,12.783,12.783,150000.0
2007-07-27 02:59:00,12.872,12.872,12.751,12.864,500000.0
2007-07-27 03:00:00,12.764,12.824,12.757,12.757,150000.0
2007-07-27 03:07:00,12.828,12.875,12.756,12.832,250000.0
2007-07-27 03:08:00,12.765,12.828,12.765,12.828,150000.0
2007-07-27 03:09:00,12.894,12.894,12.774,12.893,500000.0
2007-07-27 03:10:00,12.862,12.862,12.754,12.754,100000.0
2007-07-27 03:13:00,12.76,12.863,12.76,12.863,350000.0
2007-07-27 03:14:00,12.762,12.831,12.762,12.831,100000.0
2007-07-27 03:15:00,12.799,12.799,12.798,12.798,100000.0
2007-07-27 03:16:00,12.821,12.821,12.817,12.817,100000.0
2007-07-27 03:17:00,12.866,12.866,12.746,12.865,500000.0
2007-07-27 03:18:00,12.76,12.76,12.76,12.76,50000.0
2007-07-27 03:19:00,12.831,12.831,12.725,12.781,400000.0
2007-07-27 03:23:00,12.784,12.848,12.723,12.795,600000.0
2007-07-27 03:24:00,12.78,12.811,12.78,12.811,100000.0
2007-07-27 03:25:00,12.772,12.86,12.741,12.835,250000.0
2007-07-27 03:26:00,12.832,12.859,12.778,12.859,200000.0
2007-07-27 03:27:00,12.836,12.836,12.836,12.836,50000.0
2007-07-27 03:28:00,12.769,12.769,12.769,12.769,50000.0
2007-07-27 03:30:00,12.817,12.817,12.76,12.76,100000.0
2007-07-27 03:31:00,12.861,12.861,12.741,12.86,500000.0
2007-07-27 03:32:00,12.807,12.849,12.807,12.809,150000.0
2007-07-27 03:35:00,12.849,12.849,12.743,12.815,450000.0
2007-07-27 03:43:00,12.842,12.842,12.723,12.801,450000.0
2007-07-27 03:46:00,12.821,12.866,12.781,12.832,250000.0
2007-07-27 03:48:00,12.811,12.811,12.738,12.738,100000.0
2007-07-27 03:49:00,12.762,12.857,12.757,12.844,550000.0
2007-07-27 03:50:00,12.827,12.827,12.781,12.806,200000.0
2007-07-27 03:51:00,12.776,12.824,12.742,12.824,200000.0
2007-07-27 03:54:00,12.761,12.854,12.741,12.838,400000.0
2007-07-27 03:55:00,12.749,12.816,12.718,12.754,300000.0
2007-07-27 03:57:00,12.815,12.815,12.758,12.758,150000.0
2007-07-27 03:58:00,12.815,12.815,12.736,12.769,450000.0
2007-07-27 04:00:00,12.838,12.838,12.777,12.777,100000.0
2007-07-27 04:01:00,12.757,12.841,12.757,12.781,200000.0
2007-07-27 04:02:00,12.839,12.88,12.838,12.88,250000.0
2007-07-27 04:03:00,12.889,12.889,12.767,12.883,500000.0
2007-07-27 04:05:00,12.795,12.849,12.756,12.849,250000.0
2007-07-27 04:06:00,12.817,12.902,12.765,12.765,150000.0
2007-07-27 04:07:00,12.841,12.866,12.772,12.845,350000.0
2007-07-27 04:08:00,12.828,12.828,12.759,12.759,200000.0
2007-07-27 04:09:00,12.804,12.881,12.804,12.881,100000.0
2007-07-27 04:10:00,12.873,12.873,12.725,12.725,350000.0
2007-07-27 04:11:00,12.845,12.856,12.779,12.802,350000.0
2007-07-27 04:12:00,12.86,12.86,12.767,12.767,100000.0
2007-07-27 04:13:00,12.87,12.87,12.737,12.78,250000.0
2007-07-27 04:14:00,12.834,12.89,12.775,12.882,650000.0
2007-07-27 04:15:00,12.776,12.889,12.775,12.889,400000.0
2007-07-27 04:16:00,12.88,12.88,12.751,12.865,150000.0
2007-07-27 04:18:00,12.85,12.85,12.733,12.814,450000.0
2007-07-27 04:21:00,12.856,12.856,12.75,12.822,450000.0
2007-07-27 04:22:00,12.809,12.809,12.809,12.809,50000.0
2007-07-27 04:24:00,12.866,12.883,12.772,12.84,450000.0
2007-07-27 04:27:00,12.851,12.851,12.851,12.851,50000.0
2007-07-27 04:28:00,12.853,12.886,12.853,12.886,100000.0
2007-07-27 04:29:00,12.848,12.894,12.776,12.833,350000.0
2007-07-27 04:30:00,12.857,12.877,12.764,12.825,550000.0
2007-07-27 04:31:00,12.851,12.851,12.777,12.777,150000.0
2007-07-27 04:32:00,12.826,12.855,12.801,12.801,150000.0
2007-07-27 04:33:00,12.745,12.745,12.745,12.745,50000.0
2007-07-27 04:34:00,12.739,12.844,12.739,12.844,100000.0
2007-07-27 04:36:00,12.764,12.838,12.764,12.838,100000.0
2007-07-27 04:37:00,12.854,12.854,12.745,12.745,100000.0
2007-07-27 04:38:00,12.856,12.86,12.734,12.828,200000.0
2007-07-27 04:39:00,12.847,12.9,12.776,12.841,650000.0
2007-07-27 04:40:00,12.846,12.874,12.766,12.794,300000.0
2007-07-27 04:42:00,12.894,12.894,12.774,12.893,500000.0
2007-07-27 04:43:00,12.89,12.89,12.89,12.89,50000.0
2007-07-27 04:44:00,12.894,12.894,12.774,12.893,500000.0
2007-07-27 04:45:00,12.807,12.921,12.807,12.883,200000.0
2007-07-27 04:47:00,12.781,12.805,12.781,12.805,100000.0
2007-07-27 04:48:00,12.858,12.895,12.794,12.804,350000.0
2007-07-27 04:49:00,12.786,12.836,12.74,12.753,300000.0
2007-07-27 04:53:00,12.9,12.9,12.758,12.797,500000.0
2007-07-27 04:54:00,12.771,12.829,12.771,12.829,350000.0
2007-07-27 04:55:00,12.868,12.883,12.771,12.813,400000.0
2007-07-27 04:58:00,12.81,12.81,12.793,12.793,100000.0
2007-07-27 04:59:00,12.916,12.916,12.796,12.915,500000.0
2007-07-27 05:00:00,12.873,12.873,12.816,12.816,100000.0
2007-07-27 05:01:00,12.877,12.877,12.869,12.869,150000.0
2007-07-27 05:02:00,12.805,12.911,12.799,12.911,350000.0
2007-07-27 05:03:00,12.78,12.78,12.78,12.78,50000.0
2007-07-27 05:04:00,12.904,12.904,12.784,12.903,500000.0
2007-07-27 05:05:00,12.79,12.79,12.79,12.79,50000.0
2007-07-27 05:07:00,12.792,12.792,12.792,12.792,50000.0
2007-07-27 05:08:00,12.765,12.881,12.765,12.881,350000.0
2007-07-27 05:09:00,12.895,12.895,12.774,12.889,500000.0
2007-07-27 05:10:00,12.795,12.858,12.778,12.778,200000.0
2007-07-27 05:11:00,12.859,12.887,12.757,12.869,400000.0
2007-07-27 05:12:00,12.873,12.897,12.78,12.844,450000.0
2007-07-27 05:13:00,12.807,12.807,12.807,12.807,50000.0
2007-07-27 05:14:00,12.897,12.897,12.788,12.788,200000.0
2007-07-27 05:15:00,12.845,12.845,12.826,12.842,150000.0
2007-07-27 05:19:00,12.904,12.904,12.803,12.878,200000.0
2007-07-27 05:20:00,12.895,12.895,12.825,12.851,250000.0
2007-07-27 05:21:00,12.881,12.916,12.837,12.859,250000.0
2007-07-27 05:22:00,12.815,12.872,12.815,12.834,200000.0
2007-07-27 05:23:00,12.854,12.915,12.831,12.877,300000.0
2007-07-27 05:24:00,12.909,12.909,12.771,12.871,300000.0
2007-07-27 05:25:00,12.889,12.889,12.733,12.773,300000.0
2007-07-27 05:26:00,12.835,12.835,12.835,12.835,50000.0
2007-07-27 05:27:00,12.854,12.871,12.854,12.871,100000.0
2007-07-27 05:28:00,12.854,12.896,12.854,12.865,150000.0
2007-07-27 05:29:00,12.841,12.893,12.747,12.893,450000.0
2007-07-27 05:30:00,12.906,12.906,12.791,12.791,200000.0
2007-07-27 05:32:00,12.889,12.889,12.783,12.855,450000.0
2007-07-27 05:34:00,12.904,12.904,12.904,12.904,50000.0
2007-07-27 05:35:00,12.774,12.875,12.774,12.84,200000.0
2007-07-27 05:38:00,12.879,12.879,12.763,12.842,450000.0
2007-07-27 05:41:00,12.856,12.897,12.766,12.772,750000.0
2007-07-27 05:42:00,12.794,12.882,12.772,12.822,350000.0
2007-07-27 05:43:00,12.903,12.903,12.828,12.828,150000.0
2007-07-27 05:44:00,12.796,12.902,12.796,12.867,350000.0
2007-07-27 05:45:00,12.819,12.866,12.776,12.848,200000.0
2007-07-27 05:47:00,12.827,12.827,12.804,12.804,100000.0
2007-07-27 05:48:00,12.831,12.831,12.817,12.817,150000.0
2007-07-27 05:49:00,12.815,12.918,12.813,12.918,400000.0
2007-07-27 05:50:00,12.795,12.856,12.795,12.809,250000.0
2007-07-27 05:51:00,12.878,12.878,12.829,12.832,200000.0
2007-07-27 05:52:00,12.823,12.823,12.822,12.822,100000.0
2007-07-27 05:53:00,12.803,12.855,12.792,12.792,350000.0
2007-07-27 05:54:00,12.866,12.866,12.866,12.866,50000.0
2007-07-27 05:55:00,12.843,12.847,12.842,12.842,150000.0
2007-07-27 05:57:00,12.762,12.763,12.762,12.763,100000.0
2007-07-27 05:58:00,12.865,12.865,12.758,12.846,400000.0
2007-07-27 06:00:00,12.842,12.861,12.787,12.861,200000.0
2007-07-27 06:01:00,12.853,12.867,12.738,12.867,400000.0
2007-07-27 06:02:00,12.829,12.829,12.81,12.81,100000.0
2007-07-27 06:03:00,12.902,12.924,12.796,12.895,500000.0
2007-07-27 06:04:00,12.864,12.871,12.767,12.85,250000.0
2007-07-27 06:05:00,12.884,12.884,12.756,12.883,300000.0
2007-07-27 06:06:00,12.741,12.869,12.741,12.869,250000.0
2007-07-27 06:07:00,12.882,12.885,12.745,12.885,500000.0
2007-07-27 06:08:00,12.797,12.886,12.784,12.854,350000.0
2007-07-27 06:09:00,12.846,12.846,12.845,12.845,100000.0
2007-07-27 06:10:00,12.875,12.891,12.797,12.864,400000.0
2007-07-27 06:11:00,12.892,12.892,12.768,12.876,500000.0
2007-07-27 06:12:00,12.85,12.868,12.789,12.868,350000.0
2007-07-27 06:13:00,12.833,12.833,12.833,12.833,50000.0
2007-07-27 06:14:00,12.851,12.851,12.851,12.851,50000.0
2007-07-27 06:15:00,12.887,12.887,12.765,12.884,500000.0
2007-07-27 06:16:00,12.871,12.871,12.865,12.865,100000.0
2007-07-27 06:17:00,12.878,12.879,12.735,12.879,500000.0
2007-07-27 06:18:00,12.77,12.77,12.77,12.77,50000.0
2007-07-27 06:19:00,12.896,12.907,12.774,12.907,500000.0
2007-07-27 06:20:00,12.844,12.885,12.787,12.855,350000.0
2007-07-27 06:21:00,12.883,12.883,12.763,12.826,500000.0
2007-07-27 06:22:00,12.847,12.885,12.767,12.767,250000.0
2007-07-27 06:23:00,12.763,12.834,12.763,12.834,100000.0
2007-07-27 06:24:00,12.825,12.841,12.824,12.838,200000.0
2007-07-27 06:25:00,12.757,12.861,12.746,12.858,350000.0
2007-07-27 06:26:00,12.77,12.838,12.77,12.838,100000.0
2007-07-27 06:27:00,12.815,12.815,12.815,12.815,50000.0
2007-07-27 06:28:00,12.785,12.83,12.785,12.83,100000.0
2007-07-27 06:29:00,12.747,12.893,12.747,12.822,400000.0
2007-07-27 06:31:00,12.863,12.863,12.744,12.744,100000.0
2007-07-27 06:32:00,12.779,12.821,12.751,12.821,350000.0
2007-07-27 06:33:00,12.775,12.775,12.774,12.774,100000.0
2007-07-27 06:34:00,12.756,12.78,12.756,12.774,250000.0
2007-07-27 06:35:00,12.852,12.852,12.707,12.707,250000.0
2007-07-27 06:36:00,12.775,12.829,12.74,12.771,550000.0
2007-07-27 06:37:00,12.823,12.823,12.736,12.736,250000.0
2007-07-27 06:38:00,12.803,12.803,12.693,12.693,200000.0
2007-07-27 06:39:00,12.758,12.908,12.745,12.828,750000.0
2007-07-27 06:40:00,12.829,12.863,12.722,12.863,300000.0
2007-07-27 06:41:00,12.82,12.839,12.741,12.741,250000.0
2007-07-27 06:42:00,12.839,12.844,12.724,12.747,800000.0
2007-07-27 06:43:00,12.809,12.809,12.709,12.801,200000.0
2007-07-27 06:44:00,12.818,12.818,12.731,12.731,100000.0
2007-07-27 06:45:00,12.828,12.871,12.734,12.871,200000.0
2007-07-27 06:46:00,12.801,12.804,12.801,12.804,100000.0
2007-07-27 06:47:00,12.836,12.836,12.821,12.821,100000.0
2007-07-27 06:48:00,12.758,12.758,12.758,12.758,50000.0
2007-07-27 06:49:00,12.718,12.801,12.703,12.707,300000.0
2007-07-27 06:52:00,12.795,12.841,12.74,12.74,300000.0
2007-07-27 06:53:00,12.775,12.821,12.775,12.821,100000.0
2007-07-27 06:54:00,12.844,12.844,12.785,12.785,100000.0
2007-07-27 06:56:00,12.863,12.863,12.781,12.824,350000.0
2007-07-27 06:57:00,12.849,12.858,12.772,12.858,200000.0
2007-07-27 06:58:00,12.764,12.832,12.707,12.714,300000.0
2007-07-27 06:59:00,12.722,12.832,12.721,12.779,400000.0
2007-07-27 07:00:00,12.756,12.869,12.753,12.792,500000.0
2007-07-27 07:01:00,12.806,12.837,12.806,12.837,200000.0
2007-07-27 07:02:00,12.869,12.869,12.762,12.847,500000.0
2007-07-27 07:03:00,12.823,12.833,12.715,12.831,300000.0
2007-07-27 07:04:00,12.734,12.734,12.715,12.715,100000.0
2007-07-27 07:05:00,12.811,12.853,12.719,12.769,450000.0
2007-07-27 07:06:00,12.841,12.868,12.781,12.781,250000.0
2007-07-27 07:07:00,12.813,12.832,12.724,12.779,350000.0
2007-07-27 07:08:00,12.832,12.832,12.724,12.775,300000.0
2007-07-27 07:09:00,12.845,12.848,12.791,12.821,300000.0
2007-07-27 07:10:00,12.756,12.756,12.756,12.756,50000.0
2007-07-27 07:12:00,12.724,12.827,12.724,12.827,100000.0
2007-07-27 07:13:00,12.803,12.855,12.739,12.739,200000.0
2007-07-27 07:14:00,12.713,12.746,12.713,12.746,100000.0
2007-07-27 07:15:00,12.688,12.755,12.688,12.745,400000.0
2007-07-27 07:16:00,12.683,12.738,12.683,12.738,100000.0
2007-07-27 07:17:00,12.791,12.791,12.716,12.716,100000.0
2007-07-27 07:18:00,12.722,12.806,12.714,12.714,250000.0
2007-07-27 07:19:00,12.712,12.712,12.708,12.712,150000.0
2007-07-27 07:20:00,12.81,12.81,12.768,12.768,100000.0
2007-07-27 07:21:00,12.794,12.83,12.794,12.83,100000.0
2007-07-27 07:22:00,12.766,12.853,12.761,12.777,350000.0
2007-07-27 07:23:00,12.742,12.753,12.72,12.72,150000.0
2007-07-27 07:24:00,12.782,12.819,12.685,12.76,500000.0
2007-07-27 07:26:00,12.713,12.786,12.701,12.786,300000.0
2007-07-27 07:27:00,12.845,12.845,12.714,12.821,400000.0
2007-07-27 07:28:00,12.778,12.819,12.721,12.784,300000.0
2007-07-27 07:29:00,12.793,12.847,12.724,12.724,350000.0
2007-07-27 07:30:00,12.728,12.835,12.728,12.745,350000.0
2007-07-27 07:31:00,12.837,12.837,12.701,12.741,350000.0
2007-07-27 07:33:00,12.794,12.794,12.794,12.794,50000.0
2007-07-27 07:34:00,12.81,12.852,12.727,12.727,400000.0
2007-07-27 07:35:00,12.784,12.808,12.688,12.784,350000.0
2007-07-27 07:37:00,12.738,12.819,12.723,12.819,250000.0
2007-07-27 07:38:00,12.712,12.806,12.712,12.806,250000.0
2007-07-27 07:39:00,12.716,12.811,12.706,12.8,350000.0
2007-07-27 07:40:00,12.816,12.816,12.735,12.735,150000.0
2007-07-27 07:41:00,12.706,12.831,12.706,12.79,350000.0
2007-07-27 07:42:00,12.809,12.83,12.809,12.83,100000.0
2007-07-27 07:43:00,12.789,12.789,12.683,12.755,450000.0
2007-07-27 07:44:00,12.836,12.892,12.731,12.731,400000.0
2007-07-27 07:45:00,12.816,12.816,12.683,12.784,150000.0
2007-07-27 07:46:00,12.816,12.816,12.725,12.775,150000.0
2007-07-27 07:47:00,12.816,12.816,12.816,12.816,50000.0
2007-07-27 07:48:00,12.713,12.815,12.686,12.686,250000.0
2007-07-27 07:49:00,12.761,12.837,12.724,12.772,250000.0
2007-07-27 07:50:00,12.831,12.831,12.793,12.793,100000.0
2007-07-27 07:51:00,12.837,12.837,12.713,12.713,100000.0
2007-07-27 07:52:00,12.844,12.85,12.737,12.85,400000.0
2007-07-27 07:53:00,12.739,12.809,12.702,12.787,450000.0
2007-07-27 07:54:00,12.764,12.819,12.688,12.779,450000.0
2007-07-27 07:55:00,12.796,12.796,12.727,12.727,150000.0
2007-07-27 07:56:00,12.72,12.819,12.72,12.819,250000.0
2007-07-27 07:58:00,12.7,12.7,12.7,12.7,50000.0
2007-07-27 07:59:00,12.833,12.858,12.776,12.777,350000.0
2007-07-27 08:00:00,12.699,12.825,12.694,12.755,500000.0
2007-07-27 08:01:00,12.812,12.812,12.695,12.696,400000.0
2007-07-27 08:02:00,12.823,12.823,12.759,12.759,100000.0
2007-07-27 08:03:00,12.817,12.879,12.745,12.745,350000.0
2007-07-27 08:04:00,12.838,12.838,12.76,12.791,400000.0
2007-07-27 08:05:00,12.815,12.815,12.706,12.761,450000.0
2007-07-27 08:06:00,12.78,12.833,12.708,12.708,250000.0
2007-07-27 08:07:00,12.736,12.823,12.735,12.742,400000.0
2007-07-27 08:08:00,12.746,12.829,12.741,12.829,350000.0
2007-07-27 08:09:00,12.794,12.798,12.739,12.758,400000.0
2007-07-27 08:10:00,12.71,12.84,12.703,12.703,250000.0
2007-07-27 08:11:00,12.821,12.821,12.71,12.747,250000.0
2007-07-27 08:12:00,12.794,12.807,12.745,12.785,200000.0
2007-07-27 08:13:00,12.778,12.811,12.7,12.777,400000.0
2007-07-27 08:14:00,12.715,12.821,12.684,12.799,350000.0
2007-07-27 08:15:00,12.774,12.805,12.708,12.714,550000.0
2007-07-27 08:16:00,12.762,12.811,12.762,12.802,150000.0
2007-07-27 08:17:00,12.753,12.81,12.722,12.722,400000.0
2007-07-27 08:18:00,12.774,12.822,12.688,12.767,500000.0
2007-07-27 08:19:00,12.759,12.797,12.704,12.704,400000.0
2007-07-27 08:20:00,12.672,12.796,12.665,12.751,300000.0
2007-07-27 08:21:00,12.692,12.782,12.632,12.678,450000.0
2007-07-27 08:22:00,12.766,12.811,12.689,12.689,550000.0
2007-07-27 08:23:00,12.781,12.797,12.688,12.73,350000.0
2007-07-27 08:24:00,12.718,12.795,12.695,12.785,400000.0
2007-07-27 08:25:00,12.688,12.785,12.688,12.785,400000.0
2007-07-27 08:26:00,12.682,12.78,12.657,12.747,250000.0
2007-07-27 08:27:00,12.757,12.788,12.677,12.705,400000.0
2007-07-27 08:28:00,12.78,12.79,12.7,12.7,200000.0
2007-07-27 08:29:00,12.671,12.814,12.671,12.708,400000.0
2007-07-27 08:30:00,12.741,12.822,12.689,12.706,400000.0
2007-07-27 08:31:00,12.753,12.789,12.667,12.667,400000.0
2007-07-27 08:32:00,12.756,12.813,12.715,12.813,300000.0
2007-07-27 08:35:00,12.714,12.79,12.676,12.676,350000.0
2007-07-27 08:36:00,12.658,12.77,12.658,12.763,350000.0
2007-07-27 08:37:00,12.671,12.77,12.654,12.768,400000.0
2007-07-27 08:38:00,12.736,12.74,12.643,12.697,350000.0
2007-07-27 08:39:00,12.746,12.762,12.646,12.697,300000.0
2007-07-27 08:40:00,12.758,12.776,12.616,12.776,350000.0
2007-07-27 08:41:00,12.744,12.761,12.672,12.747,350000.0
2007-07-27 08:42:00,12.703,12.751,12.703,12.711,150000.0
2007-07-27 08:43:00,12.756,12.791,12.728,12.791,350000.0
2007-07-27 08:44:00,12.681,12.758,12.652,12.722,350000.0
2007-07-27 08:45:00,12.779,12.779,12.675,12.675,400000.0
2007-07-27 08:46:00,12.652,12.765,12.652,12.765,400000.0
2007-07-27 08:47:00,12.778,12.811,12.717,12.717,350000.0
2007-07-27 08:48:00,12.696,12.772,12.685,12.686,400000.0
2007-07-27 08:49:00,12.779,12.779,12.673,12.754,550000.0
2007-07-27 08:50:00,12.659,12.724,12.639,12.689,350000.0
2007-07-27 08:51:00,12.719,12.785,12.703,12.726,300000.0
2007-07-27 08:52:00,12.667,12.808,12.667,12.773,350000.0
2007-07-27 08:53:00,12.811,12.811,12.687,12.782,400000.0
2007-07-27 08:54:00,12.721,12.763,12.671,12.671,350000.0
2007-07-27 08:55:00,12.791,12.791,12.664,12.769,400000.0
2007-07-27 08:56:00,12.746,12.773,12.662,12.773,350000.0
2007-07-27 08:57:00,12.767,12.785,12.684,12.785,400000.0
2007-07-27 08:58:00,12.74,12.769,12.68,12.708,500000.0
2007-07-27 08:59:00,12.778,12.79,12.66,12.718,350000.0
2007-07-27 09:00:00,12.737,12.754,12.686,12.686,450000.0
2007-07-27 09:01:00,12.768,12.785,12.709,12.785,350000.0
2007-07-27 09:02:00,12.736,12.786,12.641,12.786,450000.0
2007-07-27 09:03:00,12.705,12.742,12.656,12.73,450000.0
2007-07-27 09:05:00,12.677,12.763,12.677,12.696,400000.0
2007-07-27 09:06:00,12.764,12.767,12.698,12.741,450000.0
2007-07-27 09:07:00,12.702,12.74,12.621,12.691,400000.0
2007-07-27 09:08:00,12.679,12.755,12.661,12.732,450000.0
2007-07-27 09:09:00,12.678,12.817,12.678,12.739,550000.0
2007-07-27 09:10:00,12.736,12.736,12.66,12.66,400000.0
2007-07-27 09:11:00,12.633,12.747,12.633,12.696,400000.0
2007-07-27 09:12:00,12.731,12.749,12.629,12.678,400000.0
2007-07-27 09:13:00,12.772,12.772,12.666,12.666,350000.0
2007-07-27 09:14:00,12.664,12.728,12.664,12.683,350000.0
2007-07-27 09:15:00,12.706,12.718,12.604,12.652,500000.0
2007-07-27 09:16:00,12.689,12.742,12.589,12.742,400000.0
2007-07-27 09:17:00,12.623,12.712,12.592,12.65,550000.0
2007-07-27 09:18:00,12.711,12.711,12.65,12.671,300000.0
2007-07-27 09:19:00,12.641,12.723,12.63,12.676,400000.0
2007-07-27 09:20:00,12.699,12.726,12.616,12.699,400000.0
2007-07-27 09:21:00,12.683,12.733,12.63,12.699,450000.0
2007-07-27 09:22:00,12.721,12.725,12.637,12.66,400000.0
2007-07-27 09:23:00,12.724,12.765,12.648,12.697,550000.0
2007-07-27 09:24:00,12.697,12.743,12.663,12.663,350000.0
2007-07-27 09:25:00,12.694,12.754,12.642,12.748,400000.0
2007-07-27 09:26:00,12.616,12.721,12.608,12.615,400000.0
2007-07-27 09:27:00,12.659,12.721,12.59,12.633,450000.0
2007-07-27 09:28:00,12.651,12.736,12.643,12.665,1550000.0
2007-07-27 09:29:00,12.667,12.738,12.595,12.701,450000.0
2007-07-27 09:30:00,12.655,12.727,12.63,12.647,350000.0
2007-07-27 09:31:00,12.702,12.708,12.584,12.708,350000.0
2007-07-27 09:32:00,12.687,12.717,12.603,12.699,350000.0
2007-07-27 09:33:00,12.639,12.734,12.639,12.653,300000.0
2007-07-27 09:34:00,12.66,12.722,12.626,12.664,500000.0
2007-07-27 09:36:00,12.747,12.773,12.678,12.732,400000.0
2007-07-27 09:37:00,12.653,12.703,12.583,12.583,400000.0
2007-07-27 09:38:00,12.624,12.737,12.624,12.643,250000.0
2007-07-27 09:39:00,12.692,12.72,12.588,12.628,400000.0
2007-07-27 09:40:00,12.724,12.726,12.629,12.719,400000.0
2007-07-27 09:41:00,12.558,12.783,12.558,12.677,500000.0
2007-07-27 09:42:00,12.702,12.786,12.631,12.645,400000.0
2007-07-27 09:43:00,12.692,12.749,12.625,12.629,500000.0
2007-07-27 09:44:00,12.66,12.738,12.654,12.684,350000.0
2007-07-27 09:45:00,12.71,12.716,12.617,12.617,400000.0
2007-07-27 09:46:00,12.65,12.736,12.625,12.715,550000.0
2007-07-27 09:47:00,12.687,12.733,12.612,12.733,400000.0
2007-07-27 09:48:00,12.711,12.726,12.592,12.633,450000.0
2007-07-27 09:49:00,12.749,12.749,12.646,12.702,400000.0
2007-07-27 09:50:00,12.75,12.75,12.642,12.741,550000.0
2007-07-27 09:51:00,12.654,12.739,12.619,12.644,500000.0
2007-07-27 09:52:00,12.615,12.721,12.614,12.712,550000.0
2007-07-27 09:53:00,12.679,12.807,12.631,12.753,550000.0
2007-07-27 09:54:00,12.665,12.794,12.665,12.716,750000.0
2007-07-27 09:55:00,12.64,12.774,12.64,12.774,450000.0
2007-07-27 09:56:00,12.69,12.784,12.629,12.737,350000.0
2007-07-27 09:57:00,12.718,12.718,12.616,12.624,500000.0
2007-07-27 09:58:00,12.69,12.783,12.63,12.746,500000.0
2007-07-27 09:59:00,12.596,12.725,12.596,12.694,400000.0
2007-07-27 10:00:00,12.753,12.753,12.625,12.638,350000.0
2007-07-27 10:01:00,12.692,12.729,12.651,12.719,450000.0
2007-07-27 10:02:00,12.718,12.745,12.669,12.729,400000.0
2007-07-27 10:03:00,12.662,12.743,12.61,12.619,400000.0
2007-07-27 10:04:00,12.757,12.757,12.723,12.75,250000.0
2007-07-27 10:05:00,12.723,12.758,12.636,12.758,350000.0
2007-07-27 10:06:00,12.675,12.758,12.675,12.712,500000.0
2007-07-27 10:07:00,12.616,12.747,12.602,12.717,350000.0
2007-07-27 10:08:00,12.674,12.73,12.638,12.655,450000.0
2007-07-27 10:09:00,12.667,12.804,12.667,12.75,550000.0
2007-07-27 10:10:00,12.724,12.762,12.672,12.721,350000.0
2007-07-27 10:11:00,12.745,12.745,12.61,12.738,400000.0
2007-07-27 10:12:00,12.682,12.744,12.631,12.732,400000.0
2007-07-27 10:13:00,12.758,12.758,12.611,12.663,350000.0
2007-07-27 10:14:00,12.668,12.748,12.618,12.667,550000.0
2007-07-27 10:15:00,12.722,12.755,12.634,12.724,450000.0
2007-07-27 10:16:00,12.675,12.793,12.656,12.776,400000.0
2007-07-27 10:17:00,12.717,12.74,12.616,12.616,500000.0
2007-07-27 10:18:00,12.738,12.758,12.649,12.686,350000.0
2007-07-27 10:19:00,12.736,12.74,12.647,12.647,500000.0
2007-07-27 10:20:00,12.653,12.731,12.633,12.723,350000.0
2007-07-27 10:21:00,12.709,12.737,12.642,12.668,400000.0
2007-07-27 10:22:00,12.711,12.761,12.635,12.761,550000.0
2007-07-27 10:23:00,12.695,12.766,12.606,12.707,450000.0
2007-07-27 10:24:00,12.707,12.765,12.643,12.697,500000.0
2007-07-27 10:25:00,12.715,12.744,12.603,12.68,400000.0
2007-07-27 10:26:00,12.74,12.74,12.617,12.617,400000.0
2007-07-27 10:27:00,12.714,12.759,12.649,12.656,400000.0
2007-07-27 10:28:00,12.709,12.742,12.605,12.689,600000.0
2007-07-27 10:29:00,12.742,12.798,12.643,12.643,450000.0
2007-07-27 10:30:00,12.748,12.763,12.634,12.658,450000.0
2007-07-27 10:31:00,12.663,12.8,12.663,12.7,550000.0
2007-07-27 10:32:00,12.718,12.754,12.632,12.743,400000.0
2007-07-27 10:33:00,12.622,12.724,12.622,12.653,450000.0
2007-07-27 10:34:00,12.773,12.773,12.626,12.723,400000.0
2007-07-27 10:35:00,12.662,12.729,12.63,12.729,350000.0
2007-07-27 10:36:00,12.765,12.765,12.641,12.655,550000.0
2007-07-27 10:37:00,12.693,12.763,12.66,12.666,500000.0
2007-07-27 10:38:00,12.701,12.768,12.64,12.699,500000.0
2007-07-27 10:39:00,12.631,12.766,12.612,12.714,350000.0
2007-07-27 10:40:00,12.709,12.839,12.691,12.757,550000.0
2007-07-27 10:41:00,12.76,12.776,12.69,12.738,350000.0
2007-07-27 10:42:00,12.768,12.768,12.628,12.753,350000.0
2007-07-27 10:43:00,12.691,12.703,12.615,12.699,450000.0
2007-07-27 10:44:00,12.672,12.733,12.596,12.622,350000.0
2007-07-27 10:45:00,12.714,12.748,12.624,12.674,550000.0
2007-07-27 10:46:00,12.671,12.788,12.653,12.722,450000.0
2007-07-27 10:47:00,12.659,12.725,12.625,12.689,400000.0
2007-07-27 10:48:00,12.607,12.726,12.575,12.726,400000.0
2007-07-27 10:49:00,12.685,12.726,12.625,12.707,250000.0
2007-07-27 10:50:00,12.587,12.729,12.584,12.729,450000.0
2007-07-27 10:51:00,12.685,12.783,12.621,12.621,500000.0
2007-07-27 10:52:00,12.684,12.736,12.617,12.71,500000.0
2007-07-27 10:53:00,12.688,12.783,12.609,12.769,350000.0
2007-07-27 10:54:00,12.709,12.755,12.627,12.74,400000.0
2007-07-27 10:55:00,12.687,12.753,12.625,12.663,350000.0
2007-07-27 10:56:00,12.701,12.744,12.628,12.671,500000.0
2007-07-27 10:57:00,12.709,12.763,12.667,12.678,400000.0
2007-07-27 10:58:00,12.609,12.724,12.596,12.724,550000.0
2007-07-27 10:59:00,12.717,12.717,12.617,12.665,400000.0
2007-07-27 11:00:00,12.654,12.78,12.654,12.684,400000.0
2007-07-27 11:02:00,12.684,12.767,12.658,12.658,500000.0
2007-07-27 11:03:00,12.606,12.71,12.595,12.648,400000.0
2007-07-27 11:04:00,12.643,12.737,12.594,12.716,550000.0
2007-07-27 11:05:00,12.723,12.796,12.656,12.66,450000.0
2007-07-27 11:06:00,12.684,12.684,12.593,12.593,100000.0
2007-07-27 11:07:00,12.633,12.77,12.633,12.77,250000.0
2007-07-27 11:08:00,12.737,12.763,12.635,12.763,400000.0
2007-07-27 11:09:00,12.676,12.733,12.625,12.625,400000.0
2007-07-27 11:10:00,12.616,12.716,12.616,12.712,450000.0
2007-07-27 11:11:00,12.724,12.763,12.655,12.725,500000.0
2007-07-27 11:12:00,12.688,12.787,12.666,12.675,600000.0
2007-07-27 11:13:00,12.719,12.726,12.629,12.713,400000.0
2007-07-27 11:14:00,12.653,12.767,12.642,12.693,400000.0
2007-07-27 11:15:00,12.767,12.8,12.664,12.664,550000.0
2007-07-27 11:16:00,12.694,12.758,12.64,12.64,350000.0
2007-07-27 11:17:00,12.771,12.771,12.619,12.656,500000.0
2007-07-27 11:18:00,12.668,12.721,12.647,12.647,350000.0
2007-07-27 11:19:00,12.75,12.768,12.684,12.684,350000.0
2007-07-27 11:20:00,12.765,12.771,12.684,12.699,500000.0
2007-07-27 11:21:00,12.674,12.813,12.647,12.647,450000.0
2007-07-27 11:22:00,12.691,12.778,12.677,12.778,500000.0
2007-07-27 11:23:00,12.674,12.754,12.667,12.694,500000.0
2007-07-27 11:24:00,12.662,12.738,12.605,12.638,500000.0
2007-07-27 11:25:00,12.687,12.791,12.687,12.718,350000.0
2007-07-27 11:26:00,12.679,12.762,12.634,12.675,550000.0
2007-07-27 11:27:00,12.757,12.757,12.654,12.689,400000.0
2007-07-27 11:28:00,12.647,12.74,12.607,12.656,400000.0
2007-07-27 11:29:00,12.723,12.735,12.629,12.643,550000.0
2007-07-27 11:30:00,12.64,12.727,12.615,12.644,400000.0
2007-07-27 11:31:00,12.76,12.76,12.619,12.619,300000.0
2007-07-27 11:32:00,12.626,12.786,12.626,12.735,500000.0
2007-07-27 11:33:00,12.6,12.717,12.593,12.706,550000.0
2007-07-27 11:34:00,12.742,12.742,12.646,12.71,350000.0
2007-07-27 11:35:00,12.741,12.749,12.605,12.705,550000.0
2007-07-27 11:36:00,12.642,12.763,12.642,12.65,400000.0
2007-07-27 11:37:00,12.68,12.721,12.621,12.718,450000.0
2007-07-27 11:38:00,12.65,12.755,12.65,12.718,400000.0
2007-07-27 11:39:00,12.659,12.799,12.659,12.751,550000.0
2007-07-27 11:40:00,12.732,12.749,12.632,12.632,500000.0
2007-07-27 11:41:00,12.725,12.758,12.631,12.734,400000.0
2007-07-27 11:42:00,12.64,12.761,12.64,12.735,350000.0
2007-07-27 11:43:00,12.706,12.726,12.594,12.648,550000.0
2007-07-27 11:44:00,12.713,12.731,12.595,12.731,300000.0
2007-07-27 11:45:00,12.682,12.749,12.624,12.749,500000.0
2007-07-27 11:47:00,12.753,12.753,12.628,12.649,400000.0
2007-07-27 11:48:00,12.676,12.736,12.632,12.733,500000.0
2007-07-27 11:49:00,12.739,12.739,12.617,12.653,350000.0
2007-07-27 11:50:00,12.728,12.735,12.621,12.632,350000.0
2007-07-27 11:51:00,12.657,12.717,12.61,12.61,550000.0
2007-07-27 11:52:00,12.628,12.747,12.628,12.646,500000.0
2007-07-27 11:53:00,12.724,12.743,12.601,12.691,500000.0
2007-07-27 11:54:00,12.699,12.734,12.621,12.734,350000.0
2007-07-27 11:55:00,12.684,12.699,12.55,12.57,550000.0
2007-07-27 11:56:00,12.721,12.757,12.603,12.644,400000.0
2007-07-27 11:57:00,12.692,12.754,12.62,12.631,550000.0
2007-07-27 11:58:00,12.615,12.713,12.615,12.641,300000.0
2007-07-27 11:59:00,12.718,12.762,12.616,12.724,500000.0
2007-07-27 12:00:00,12.634,12.734,12.6,12.734,450000.0
2007-07-27 12:01:00,12.634,12.722,12.612,12.632,500000.0
2007-07-27 12:02:00,12.678,12.719,12.643,12.677,450000.0
2007-07-27 12:03:00,12.691,12.727,12.577,12.577,450000.0
2007-07-27 12:04:00,12.709,12.747,12.618,12.618,500000.0
2007-07-27 12:05:00,12.649,12.729,12.602,12.622,500000.0
2007-07-27 12:06:00,12.682,12.728,12.616,12.705,500000.0
2007-07-27 12:07:00,12.6,12.734,12.6,12.616,350000.0
2007-07-27 12:08:00,12.706,12.745,12.617,12.718,550000.0
2007-07-27 12:09:00,12.655,12.735,12.593,12.735,550000.0
2007-07-27 12:10:00,12.738,12.738,12.661,12.726,350000.0
2007-07-27 12:11:00,12.637,12.707,12.617,12.653,350000.0
2007-07-27 12:12:00,12.637,12.832,12.637,12.744,550000.0
2007-07-27 12:13:00,12.745,12.746,12.622,12.746,350000.0
2007-07-27 12:14:00,12.671,12.738,12.628,12.737,250000.0
2007-07-27 12:15:00,12.742,12.753,12.654,12.737,350000.0
2007-07-27 12:16:00,12.672,12.718,12.597,12.695,450000.0
2007-07-27 12:17:00,12.618,12.727,12.586,12.727,350000.0
2007-07-27 12:18:00,12.713,12.737,12.609,12.609,400000.0
2007-07-27 12:19:00,12.634,12.733,12.621,12.626,450000.0
2007-07-27 12:20:00,12.752,12.757,12.66,12.66,350000.0
2007-07-27 12:21:00,12.678,12.76,12.671,12.686,450000.0
2007-07-27 12:22:00,12.686,12.771,12.66,12.715,450000.0
2007-07-27 12:23:00,12.766,12.792,12.674,12.722,550000.0
2007-07-27 12:24:00,12.644,12.73,12.613,12.721,500000.0
2007-07-27 12:25:00,12.738,12.738,12.656,12.658,450000.0
2007-07-27 12:26:00,12.68,12.704,12.607,12.703,400000.0
2007-07-27 12:27:00,12.692,12.738,12.572,12.738,500000.0
2007-07-27 12:28:00,12.673,12.795,12.673,12.681,500000.0
2007-07-27 12:29:00,12.691,12.752,12.632,12.722,450000.0
2007-07-27 12:30:00,12.677,12.753,12.641,12.753,400000.0
2007-07-27 12:31:00,12.716,12.751,12.648,12.648,350000.0
2007-07-27 12:32:00,12.635,12.734,12.619,12.631,350000.0
2007-07-27 12:33:00,12.628,12.709,12.597,12.619,550000.0
2007-07-27 12:34:00,12.704,12.741,12.629,12.74,350000.0
2007-07-27 12:35:00,12.733,12.733,12.606,12.681,500000.0
2007-07-27 12:36:00,12.694,12.735,12.647,12.651,400000.0
2007-07-27 12:37:00,12.701,12.74,12.642,12.705,350000.0
2007-07-27 12:38:00,12.707,12.711,12.64,12.661,400000.0
2007-07-27 12:39:00,12.627,12.717,12.614,12.666,550000.0
2007-07-27 12:40:00,12.594,12.786,12.594,12.652,450000.0
2007-07-27 12:41:00,12.723,12.723,12.607,12.718,350000.0
2007-07-27 12:42:00,12.626,12.743,12.605,12.743,300000.0
2007-07-27 12:43:00,12.733,12.733,12.6,12.6,350000.0
2007-07-27 12:44:00,12.672,12.698,12.581,12.698,400000.0
2007-07-27 12:45:00,12.601,12.713,12.582,12.713,450000.0
2007-07-27 12:46:00,12.698,12.717,12.617,12.67,400000.0
2007-07-27 12:47:00,12.722,12.722,12.611,12.635,350000.0
2007-07-27 12:48:00,12.7,12.71,12.577,12.681,450000.0
2007-07-27 12:49:00,12.608,12.694,12.538,12.609,400000.0
2007-07-27 12:50:00,12.597,12.68,12.543,12.68,450000.0
2007-07-27 12:51:00,12.625,12.724,12.606,12.695,350000.0
2007-07-27 12:52:00,12.66,12.713,12.579,12.609,350000.0
2007-07-27 12:53:00,12.669,12.707,12.669,12.696,400000.0
2007-07-27 12:54:00,12.725,12.725,12.594,12.594,550000.0
2007-07-27 12:55:00,12.658,12.733,12.623,12.623,550000.0
2007-07-27 12:56:00,12.711,12.734,12.596,12.705,500000.0
2007-07-27 12:57:00,12.648,12.715,12.569,12.604,450000.0
2007-07-27 12:58:00,12.611,12.708,12.587,12.672,450000.0
2007-07-27 12:59:00,12.709,12.709,12.63,12.645,350000.0
2007-07-27 13:00:00,12.687,12.687,12.556,12.614,550000.0
2007-07-27 13:01:00,12.663,12.708,12.611,12.632,400000.0
2007-07-27 13:02:00,12.64,12.708,12.639,12.697,350000.0
2007-07-27 13:03:00,12.688,12.693,12.581,12.678,550000.0
2007-07-27 13:04:00,12.569,12.689,12.569,12.669,450000.0
2007-07-27 13:05:00,12.692,12.726,12.575,12.575,550000.0
2007-07-27 13:06:00,12.63,12.658,12.554,12.591,400000.0
2007-07-27 13:07:00,12.599,12.701,12.586,12.701,450000.0
2007-07-27 13:08:00,12.644,12.697,12.589,12.669,350000.0
2007-07-27 13:09:00,12.654,12.662,12.529,12.581,400000.0
2007-07-27 13:10:00,12.561,12.694,12.531,12.688,500000.0
2007-07-27 13:11:00,12.679,12.704,12.603,12.659,400000.0
2007-07-27 13:12:00,12.655,12.655,12.533,12.596,350000.0
2007-07-27 13:13:00,12.514,12.614,12.491,12.587,350000.0
2007-07-27 13:14:00,12.59,12.605,12.516,12.573,400000.0
2007-07-27 13:15:00,12.599,12.599,12.516,12.54,450000.0
2007-07-27 13:16:00,12.632,12.632,12.44,12.594,500000.0
2007-07-27 13:17:00,12.526,12.646,12.526,12.611,400000.0
2007-07-27 13:18:00,12.66,12.66,12.531,12.572,350000.0
2007-07-27 13:19:00,12.585,12.643,12.498,12.635,550000.0
2007-07-27 13:20:00,12.617,12.623,12.487,12.602,550000.0
2007-07-27 13:21:00,12.624,12.624,12.531,12.555,450000.0
2007-07-27 13:22:00,12.656,12.656,12.512,12.538,550000.0
2007-07-27 13:23:00,12.587,12.596,12.49,12.518,450000.0
2007-07-27 13:24:00,12.541,12.634,12.541,12.606,350000.0
2007-07-27 13:25:00,12.483,12.624,12.483,12.588,250000.0
2007-07-27 13:26:00,12.617,12.617,12.513,12.553,400000.0
2007-07-27 13:27:00,12.575,12.596,12.51,12.51,400000.0
2007-07-27 13:28:00,12.582,12.592,12.475,12.491,400000.0
2007-07-27 13:29:00,12.582,12.603,12.481,12.573,400000.0
2007-07-27 13:30:00,12.464,12.576,12.464,12.572,450000.0
2007-07-27 13:31:00,12.588,12.626,12.493,12.542,500000.0
2007-07-27 13:32:00,12.557,12.576,12.507,12.576,400000.0
2007-07-27 13:33:00,12.532,12.609,12.487,12.546,350000.0
2007-07-27 13:34:00,12.56,12.611,12.483,12.483,400000.0
2007-07-27 13:35:00,12.619,12.625,12.53,12.625,400000.0
2007-07-27 13:36:00,12.546,12.633,12.54,12.557,400000.0
2007-07-27 13:37:00,12.626,12.626,12.502,12.597,450000.0
2007-07-27 13:38:00,12.588,12.619,12.521,12.619,250000.0
2007-07-27 13:39:00,12.512,12.61,12.512,12.521,350000.0
2007-07-27 13:40:00,12.629,12.633,12.493,12.594,500000.0
2007-07-27 13:41:00,12.537,12.617,12.521,12.524,400000.0
2007-07-27 13:42:00,12.545,12.626,12.521,12.6,450000.0
2007-07-27 13:44:00,12.619,12.626,12.473,12.484,500000.0
2007-07-27 13:45:00,12.563,12.594,12.453,12.453,500000.0
2007-07-27 13:46:00,12.504,12.576,12.461,12.576,350000.0
2007-07-27 13:47:00,12.607,12.633,12.587,12.608,450000.0
2007-07-27 13:48:00,12.631,12.631,12.576,12.627,350000.0
2007-07-27 13:49:00,12.571,12.631,12.526,12.526,350000.0
2007-07-27 13:50:00,12.52,12.598,12.494,12.5,550000.0
2007-07-27 13:51:00,12.569,12.651,12.51,12.554,400000.0
2007-07-27 13:52:00,12.583,12.628,12.509,12.574,400000.0
2007-07-27 13:53:00,12.565,12.611,12.465,12.465,350000.0
2007-07-27 13:54:00,12.493,12.591,12.451,12.591,400000.0
2007-07-27 13:55:00,12.627,12.628,12.473,12.473,350000.0
2007-07-27 13:56:00,12.577,12.583,12.487,12.583,350000.0
2007-07-27 13:57:00,12.549,12.612,12.533,12.593,300000.0
2007-07-27 13:58:00,12.595,12.595,12.493,12.561,300000.0
2007-07-27 13:59:00,12.536,12.586,12.468,12.571,350000.0
2007-07-27 14:00:00,12.542,12.598,12.477,12.598,450000.0
2007-07-27 14:01:00,12.602,12.602,12.5,12.5,350000.0
2007-07-27 14:02:00,12.501,12.617,12.501,12.541,400000.0
2007-07-27 14:03:00,12.597,12.623,12.476,12.542,400000.0
2007-07-27 14:04:00,12.557,12.591,12.517,12.538,350000.0
2007-07-27 14:05:00,12.578,12.595,12.467,12.541,400000.0
2007-07-27 14:06:00,12.513,12.593,12.435,12.496,450000.0
2007-07-27 14:07:00,12.593,12.618,12.486,12.599,350000.0
2007-07-27 14:08:00,12.492,12.599,12.492,12.599,350000.0
2007-07-27 14:09:00,12.464,12.532,12.464,12.521,450000.0
2007-07-27 14:10:00,12.564,12.595,12.462,12.462,350000.0
2007-07-27 14:11:00,12.537,12.59,12.472,12.577,250000.0
2007-07-27 14:12:00,12.517,12.612,12.517,12.589,500000.0
2007-07-27 14:13:00,12.562,12.616,12.506,12.544,450000.0
2007-07-27 14:14:00,12.557,12.564,12.418,12.465,400000.0
2007-07-27 14:15:00,12.541,12.605,12.49,12.511,350000.0
2007-07-27 14:16:00,12.554,12.599,12.454,12.582,500000.0
2007-07-27 14:17:00,12.574,12.597,12.485,12.597,350000.0
2007-07-27 14:18:00,12.528,12.592,12.489,12.584,350000.0
2007-07-27 14:19:00,12.585,12.601,12.477,12.572,350000.0
2007-07-27 14:20:00,12.582,12.609,12.496,12.56,500000.0
2007-07-27 14:21:00,12.634,12.634,12.524,12.575,400000.0
2007-07-27 14:22:00,12.588,12.609,12.519,12.519,350000.0
2007-07-27 14:23:00,12.61,12.648,12.515,12.574,450000.0
2007-07-27 14:24:00,12.579,12.625,12.488,12.527,550000.0
2007-07-27 14:25:00,12.534,12.647,12.494,12.494,350000.0
2007-07-27 14:26:00,12.531,12.608,12.498,12.513,350000.0
2007-07-27 14:27:00,12.473,12.609,12.473,12.518,500000.0
2007-07-27 14:28:00,12.58,12.58,12.478,12.478,450000.0
2007-07-27 14:29:00,12.493,12.57,12.458,12.497,550000.0
2007-07-27 14:30:00,12.562,12.633,12.5,12.633,350000.0
2007-07-27 14:31:00,12.548,12.637,12.508,12.594,400000.0
2007-07-27 14:32:00,12.567,12.623,12.524,12.524,500000.0
2007-07-27 14:33:00,12.61,12.624,12.526,12.6,500000.0
2007-07-27 14:34:00,12.621,12.621,12.537,12.605,350000.0
2007-07-27 14:35:00,12.636,12.645,12.523,12.564,400000.0
2007-07-27 14:36:00,12.531,12.622,12.476,12.578,450000.0
2007-07-27 14:37:00,12.547,12.638,12.547,12.588,250000.0
2007-07-27 14:38:00,12.492,12.621,12.492,12.506,350000.0
2007-07-27 14:39:00,12.578,12.627,12.51,12.549,500000.0
2007-07-27 14:40:00,12.562,12.682,12.548,12.586,400000.0
2007-07-27 14:41:00,12.529,12.648,12.529,12.621,450000.0
2007-07-27 14:42:00,12.634,12.634,12.501,12.626,450000.0
2007-07-27 14:43:00,12.61,12.652,12.546,12.652,350000.0
2007-07-27 14:44:00,12.637,12.681,12.541,12.602,400000.0
2007-07-27 14:45:00,12.664,12.685,12.551,12.551,350000.0
2007-07-27 14:46:00,12.637,12.68,12.515,12.68,450000.0
2007-07-27 14:47:00,12.572,12.686,12.566,12.669,550000.0
2007-07-27 14:48:00,12.605,12.643,12.563,12.568,400000.0
2007-07-27 14:49:00,12.589,12.691,12.549,12.632,500000.0
2007-07-27 14:50:00,12.549,12.67,12.543,12.67,450000.0
2007-07-27 14:51:00,12.553,12.667,12.551,12.582,400000.0
2007-07-27 14:52:00,12.651,12.697,12.544,12.644,400000.0
2007-07-27 14:53:00,12.606,12.677,12.514,12.677,450000.0
2007-07-27 14:54:00,12.543,12.675,12.513,12.57,350000.0
2007-07-27 14:55:00,12.573,12.683,12.568,12.626,450000.0
2007-07-27 14:56:00,12.553,12.672,12.553,12.578,450000.0
2007-07-27 14:57:00,12.598,12.641,12.54,12.54,400000.0
2007-07-27 14:58:00,12.607,12.63,12.519,12.523,400000.0
2007-07-27 14:59:00,12.612,12.69,12.559,12.666,550000.0
2007-07-27 15:00:00,12.646,12.646,12.528,12.609,450000.0
2007-07-27 15:01:00,12.557,12.685,12.534,12.685,450000.0
2007-07-27 15:02:00,12.664,12.697,12.614,12.697,400000.0
2007-07-27 15:03:00,12.543,12.659,12.526,12.618,450000.0
2007-07-27 15:04:00,12.612,12.652,12.557,12.557,350000.0
2007-07-27 15:05:00,12.588,12.667,12.566,12.667,450000.0
2007-07-27 15:06:00,12.643,12.693,12.568,12.568,500000.0
2007-07-27 15:07:00,12.655,12.683,12.573,12.609,500000.0
2007-07-27 15:08:00,12.589,12.703,12.587,12.637,450000.0
2007-07-27 15:09:00,12.599,12.656,12.536,12.551,400000.0
2007-07-27 15:10:00,12.589,12.713,12.589,12.615,450000.0
2007-07-27 15:11:00,12.644,12.648,12.526,12.544,550000.0
2007-07-27 15:12:00,12.572,12.676,12.525,12.6,450000.0
2007-07-27 15:13:00,12.534,12.656,12.534,12.546,500000.0
2007-07-27 15:14:00,12.552,12.649,12.499,12.582,400000.0
2007-07-27 15:15:00,12.558,12.666,12.535,12.629,450000.0
2007-07-27 15:16:00,12.57,12.655,12.538,12.613,500000.0
2007-07-27 15:17:00,12.643,12.695,12.559,12.559,550000.0
2007-07-27 15:18:00,12.687,12.687,12.561,12.634,450000.0
2007-07-27 15:19:00,12.56,12.647,12.529,12.601,450000.0
2007-07-27 15:20:00,12.643,12.706,12.559,12.653,450000.0
2007-07-27 15:21:00,12.62,12.719,12.553,12.672,450000.0
2007-07-27 15:22:00,12.639,12.668,12.525,12.668,550000.0
2007-07-27 15:23:00,12.653,12.682,12.569,12.67,350000.0
2007-07-27 15:24:00,12.589,12.627,12.542,12.585,250000.0
2007-07-27 15:25:00,12.629,12.658,12.516,12.586,400000.0
2007-07-27 15:26:00,12.566,12.677,12.566,12.66,350000.0
2007-07-27 15:27:00,12.621,12.644,12.564,12.593,400000.0
2007-07-27 15:28:00,12.628,12.661,12.59,12.661,350000.0
2007-07-27 15:29:00,12.621,12.663,12.575,12.651,500000.0
2007-07-27 15:30:00,12.674,12.692,12.605,12.648,450000.0
2007-07-27 15:31:00,12.64,12.708,12.581,12.685,550000.0
2007-07-27 15:32:00,12.664,12.718,12.574,12.663,550000.0
2007-07-27 15:33:00,12.586,12.643,12.525,12.641,450000.0
2007-07-27 15:34:00,12.548,12.65,12.508,12.65,500000.0
2007-07-27 15:35:00,12.634,12.695,12.585,12.681,600000.0
2007-07-27 15:36:00,12.545,12.678,12.545,12.561,400000.0
2007-07-27 15:37:00,12.592,12.704,12.546,12.546,450000.0
2007-07-27 15:38:00,12.637,12.682,12.56,12.56,400000.0
2007-07-27 15:39:00,12.596,12.687,12.539,12.592,500000.0
2007-07-27 15:40:00,12.535,12.656,12.508,12.563,450000.0
2007-07-27 15:41:00,12.532,12.623,12.521,12.615,450000.0
2007-07-27 15:42:00,12.618,12.635,12.584,12.599,400000.0
2007-07-27 15:43:00,12.554,12.611,12.502,12.601,400000.0
2007-07-27 15:44:00,12.54,12.616,12.5,12.559,400000.0
2007-07-27 15:45:00,12.63,12.63,12.453,12.59,400000.0
2007-07-27 15:46:00,12.576,12.593,12.447,12.515,550000.0
2007-07-27 15:47:00,12.507,12.673,12.496,12.54,350000.0
2007-07-27 15:48:00,12.631,12.631,12.511,12.526,500000.0
2007-07-27 15:49:00,12.568,12.615,12.525,12.604,400000.0
2007-07-27 15:50:00,12.562,12.625,12.521,12.534,350000.0
2007-07-27 15:51:00,12.644,12.644,12.519,12.627,450000.0
2007-07-27 15:52:00,12.643,12.703,12.55,12.667,450000.0
2007-07-27 15:53:00,12.582,12.641,12.582,12.641,350000.0
2007-07-27 15:54:00,12.559,12.683,12.546,12.638,350000.0
2007-07-27 15:55:00,12.631,12.631,12.51,12.631,400000.0
2007-07-27 15:56:00,12.646,12.7,12.557,12.622,1000000.0
2007-07-27 15:57:00,12.674,12.674,12.598,12.633,350000.0
2007-07-27 15:58:00,12.586,12.667,12.56,12.656,500000.0
2007-07-27 15:59:00,12.525,12.627,12.525,12.627,350000.0
2007-07-27 16:00:00,12.613,12.669,12.568,12.631,450000.0
2007-07-27 16:01:00,12.665,12.665,12.531,12.548,350000.0
2007-07-27 16:02:00,12.648,12.684,12.588,12.674,450000.0
2007-07-27 16:03:00,12.603,12.659,12.586,12.604,350000.0
2007-07-27 16:04:00,12.649,12.668,12.55,12.616,350000.0
2007-07-27 16:05:00,12.638,12.722,12.601,12.632,550000.0
2007-07-27 16:06:00,12.568,12.657,12.542,12.542,400000.0
2007-07-27 16:07:00,12.669,12.689,12.544,12.575,450000.0
2007-07-27 16:08:00,12.659,12.664,12.534,12.544,450000.0
2007-07-27 16:09:00,12.683,12.683,12.551,12.639,350000.0
2007-07-27 16:10:00,12.62,12.664,12.554,12.652,350000.0
2007-07-27 16:11:00,12.69,12.706,12.612,12.675,400000.0
2007-07-27 16:12:00,12.682,12.715,12.567,12.664,500000.0
2007-07-27 16:13:00,12.623,12.731,12.592,12.691,400000.0
2007-07-27 16:14:00,12.671,12.671,12.558,12.571,550000.0
2007-07-27 16:15:00,12.689,12.751,12.615,12.737,450000.0
2007-07-27 16:16:00,12.706,12.709,12.622,12.709,350000.0
2007-07-27 16:17:00,12.704,12.704,12.562,12.606,500000.0
2007-07-27 16:18:00,12.627,12.663,12.555,12.567,350000.0
2007-07-27 16:19:00,12.647,12.697,12.56,12.609,400000.0
2007-07-27 16:20:00,12.585,12.666,12.564,12.615,350000.0
2007-07-27 16:21:00,12.66,12.69,12.563,12.69,400000.0
2007-07-27 16:22:00,12.639,12.665,12.505,12.582,400000.0
2007-07-27 16:23:00,12.672,12.672,12.549,12.549,550000.0
2007-07-27 16:24:00,12.602,12.665,12.54,12.622,450000.0
2007-07-27 16:25:00,12.626,12.656,12.542,12.656,400000.0
2007-07-27 16:26:00,12.596,12.642,12.508,12.527,350000.0
2007-07-27 16:27:00,12.578,12.659,12.522,12.633,450000.0
2007-07-27 16:28:00,12.652,12.691,12.55,12.55,250000.0
2007-07-27 16:29:00,12.515,12.67,12.515,12.622,500000.0
2007-07-27 16:30:00,12.584,12.653,12.533,12.584,500000.0
2007-07-27 16:31:00,12.645,12.645,12.538,12.562,350000.0
2007-07-27 16:32:00,12.684,12.684,12.573,12.573,500000.0
2007-07-27 16:33:00,12.659,12.669,12.567,12.661,400000.0
2007-07-27 16:34:00,12.539,12.652,12.528,12.559,550000.0
2007-07-27 16:35:00,12.622,12.658,12.492,12.598,550000.0
2007-07-27 16:36:00,12.557,12.668,12.536,12.588,500000.0
2007-07-27 16:37:00,12.467,12.633,12.445,12.633,400000.0
2007-07-27 16:38:00,12.619,12.652,12.522,12.645,450000.0
2007-07-27 16:39:00,12.571,12.631,12.511,12.631,450000.0
2007-07-27 16:40:00,12.629,12.629,12.469,12.528,550000.0
2007-07-27 16:41:00,12.59,12.614,12.557,12.565,350000.0
2007-07-27 16:42:00,12.553,12.609,12.524,12.587,300000.0
2007-07-27 16:43:00,12.614,12.636,12.502,12.636,350000.0
2007-07-27 16:44:00,12.601,12.645,12.507,12.53,300000.0
2007-07-27 16:45:00,12.625,12.625,12.461,12.511,400000.0
2007-07-27 16:46:00,12.651,12.651,12.499,12.598,500000.0
2007-07-27 16:47:00,12.501,12.618,12.48,12.618,350000.0
2007-07-27 16:48:00,12.618,12.645,12.524,12.627,350000.0
2007-07-27 16:49:00,12.59,12.664,12.519,12.519,400000.0
2007-07-27 16:50:00,12.604,12.643,12.529,12.643,500000.0
2007-07-27 16:51:00,12.669,12.671,12.557,12.562,400000.0
2007-07-27 16:52:00,12.616,12.616,12.492,12.574,450000.0
2007-07-27 16:53:00,12.529,12.662,12.525,12.623,350000.0
2007-07-27 16:54:00,12.51,12.666,12.51,12.532,550000.0
2007-07-27 16:55:00,12.644,12.657,12.534,12.657,400000.0
2007-07-27 16:56:00,12.571,12.653,12.512,12.563,550000.0
2007-07-27 16:57:00,12.565,12.644,12.49,12.636,400000.0
2007-07-27 16:58:00,12.547,12.603,12.476,12.476,250000.0
2007-07-27 16:59:00,12.541,12.674,12.534,12.582,350000.0
2007-07-27 17:00:00,12.496,12.657,12.496,12.637,450000.0
2007-07-27 17:01:00,12.597,12.67,12.542,12.587,350000.0
2007-07-27 17:02:00,12.605,12.605,12.485,12.586,450000.0
2007-07-27 17:03:00,12.663,12.705,12.53,12.602,400000.0
2007-07-27 17:04:00,12.521,12.608,12.482,12.599,800000.0
2007-07-27 17:05:00,12.569,12.692,12.569,12.684,700000.0
2007-07-27 17:06:00,12.59,12.728,12.571,12.665,500000.0
2007-07-27 17:07:00,12.629,12.679,12.538,12.612,950000.0
2007-07-27 17:08:00,12.644,12.656,12.5,12.628,550000.0
2007-07-27 17:09:00,12.498,12.596,12.485,12.595,800000.0
2007-07-27 17:10:00,12.55,12.679,12.536,12.669,600000.0
2007-07-27 17:11:00,12.666,12.69,12.56,12.593,450000.0
2007-07-27 17:12:00,12.522,12.62,12.522,12.62,350000.0
2007-07-27 17:13:00,12.647,12.652,12.596,12.596,350000.0
2007-07-27 17:14:00,12.601,12.651,12.516,12.622,350000.0
2007-07-27 17:15:00,12.635,12.66,12.527,12.617,900000.0
2007-07-27 17:16:00,12.565,12.638,12.509,12.638,550000.0
2007-07-27 17:17:00,12.601,12.679,12.539,12.624,750000.0
2007-07-27 17:18:00,12.529,12.629,12.513,12.619,350000.0
2007-07-27 17:19:00,12.622,12.636,12.521,12.628,550000.0
2007-07-27 17:20:00,12.502,12.643,12.498,12.624,650000.0
2007-07-27 17:21:00,12.638,12.66,12.508,12.508,400000.0
2007-07-27 17:22:00,12.646,12.646,12.469,12.646,750000.0
2007-07-27 17:23:00,12.636,12.637,12.495,12.558,350000.0
2007-07-27 17:24:00,12.547,12.617,12.541,12.548,400000.0
2007-07-27 17:25:00,12.595,12.668,12.521,12.668,500000.0
2007-07-27 17:26:00,12.634,12.634,12.513,12.616,350000.0
2007-07-27 17:27:00,12.612,12.645,12.529,12.596,700000.0
2007-07-27 17:28:00,12.556,12.607,12.509,12.509,350000.0
2007-07-27 17:29:00,12.536,12.607,12.49,12.607,400000.0
2007-07-27 17:30:00,12.634,12.65,12.512,12.61,900000.0
2007-07-27 17:31:00,12.558,12.631,12.508,12.612,400000.0
2007-07-27 17:32:00,12.643,12.643,12.525,12.611,450000.0
2007-07-27 17:33:00,12.516,12.639,12.516,12.639,250000.0
2007-07-27 17:34:00,12.572,12.631,12.447,12.508,700000.0
2007-07-27 17:35:00,12.643,12.651,12.496,12.624,900000.0
2007-07-27 17:36:00,12.649,12.662,12.504,12.624,450000.0
2007-07-27 17:37:00,12.516,12.615,12.508,12.508,250000.0
2007-07-27 17:38:00,12.63,12.66,12.53,12.559,400000.0
2007-07-27 17:39:00,12.522,12.595,12.522,12.551,550000.0
2007-07-27 17:40:00,12.656,12.656,12.511,12.536,400000.0
2007-07-27 17:41:00,12.636,12.636,12.493,12.493,450000.0
2007-07-27 17:42:00,12.532,12.622,12.524,12.566,400000.0
2007-07-27 17:43:00,12.607,12.631,12.489,12.492,400000.0
2007-07-27 17:44:00,12.616,12.664,12.537,12.664,350000.0
2007-07-27 17:45:00,12.531,12.629,12.506,12.607,400000.0
2007-07-27 17:46:00,12.507,12.646,12.507,12.646,250000.0
2007-07-27 17:47:00,12.631,12.643,12.484,12.637,400000.0
2007-07-27 17:48:00,12.633,12.633,12.538,12.575,250000.0
2007-07-27 17:49:00,12.657,12.712,12.561,12.649,550000.0
2007-07-27 17:50:00,12.637,12.637,12.478,12.511,400000.0
2007-07-27 17:51:00,12.568,12.687,12.559,12.577,650000.0
2007-07-27 17:52:00,12.576,12.599,12.513,12.513,400000.0
2007-07-27 17:53:00,12.65,12.65,12.491,12.547,450000.0
2007-07-27 17:54:00,12.643,12.643,12.539,12.539,250000.0
2007-07-27 17:55:00,12.509,12.633,12.505,12.633,300000.0
2007-07-27 17:56:00,12.585,12.622,12.504,12.518,550000.0
2007-07-27 17:57:00,12.554,12.626,12.52,12.605,450000.0
2007-07-27 17:58:00,12.594,12.632,12.494,12.587,500000.0
2007-07-27 17:59:00,12.603,12.611,12.493,12.611,550000.0
2007-07-27 18:00:00,12.651,12.651,12.515,12.564,450000.0
2007-07-27 18:01:00,12.598,12.633,12.517,12.539,400000.0
2007-07-27 18:02:00,12.609,12.636,12.515,12.593,550000.0
2007-07-27 18:03:00,12.64,12.64,12.506,12.545,400000.0
2007-07-27 18:04:00,12.616,12.616,12.529,12.609,300000.0
2007-07-27 18:05:00,12.59,12.635,12.493,12.603,350000.0
2007-07-27 18:06:00,12.556,12.561,12.508,12.526,300000.0
2007-07-27 18:07:00,12.549,12.591,12.484,12.591,400000.0
2007-07-27 18:08:00,12.492,12.61,12.492,12.61,400000.0
2007-07-27 18:09:00,12.485,12.599,12.469,12.52,500000.0
2007-07-27 18:10:00,12.443,12.607,12.443,12.504,400000.0
2007-07-27 18:11:00,12.521,12.625,12.495,12.625,450000.0
2007-07-27 18:12:00,12.563,12.616,12.53,12.538,400000.0
2007-07-27 18:13:00,12.549,12.591,12.482,12.491,350000.0
2007-07-27 18:14:00,12.589,12.638,12.528,12.582,500000.0
2007-07-27 18:15:00,12.53,12.597,12.479,12.519,350000.0
2007-07-27 18:16:00,12.567,12.593,12.444,12.499,350000.0
2007-07-27 18:17:00,12.524,12.616,12.504,12.595,400000.0
2007-07-27 18:18:00,12.583,12.614,12.504,12.557,550000.0
2007-07-27 18:19:00,12.518,12.684,12.518,12.556,550000.0
2007-07-27 18:20:00,12.623,12.647,12.488,12.647,500000.0
2007-07-27 18:21:00,12.578,12.641,12.547,12.572,350000.0
2007-07-27 18:22:00,12.524,12.643,12.5,12.637,350000.0
2007-07-27 18:23:00,12.532,12.675,12.511,12.558,500000.0
2007-07-27 18:24:00,12.626,12.634,12.51,12.51,550000.0
2007-07-27 18:25:00,12.535,12.631,12.535,12.572,400000.0
2007-07-27 18:26:00,12.579,12.688,12.553,12.553,500000.0
2007-07-27 18:27:00,12.609,12.609,12.458,12.54,400000.0
2007-07-27 18:28:00,12.573,12.626,12.466,12.5,500000.0
2007-07-27 18:29:00,12.569,12.663,12.54,12.578,400000.0
2007-07-27 18:30:00,12.647,12.647,12.554,12.634,500000.0
2007-07-27 18:31:00,12.61,12.633,12.529,12.605,450000.0
2007-07-27 18:32:00,12.585,12.715,12.557,12.589,550000.0
2007-07-27 18:33:00,12.644,12.644,12.531,12.643,350000.0
2007-07-27 18:34:00,12.565,12.632,12.505,12.617,450000.0
2007-07-27 18:35:00,12.559,12.586,12.504,12.507,400000.0
2007-07-27 18:36:00,12.588,12.634,12.514,12.531,450000.0
2007-07-27 18:37:00,12.602,12.602,12.532,12.59,250000.0
2007-07-27 18:38:00,12.63,12.641,12.562,12.612,550000.0
2007-07-27 18:39:00,12.506,12.622,12.506,12.616,250000.0
2007-07-27 18:40:00,12.535,12.657,12.535,12.577,600000.0
2007-07-27 18:41:00,12.572,12.665,12.533,12.546,650000.0
2007-07-27 18:42:00,12.608,12.666,12.567,12.609,400000.0
2007-07-27 18:43:00,12.682,12.682,12.519,12.533,500000.0
2007-07-27 18:44:00,12.619,12.63,12.518,12.591,350000.0
2007-07-27 18:45:00,12.625,12.683,12.582,12.643,500000.0
2007-07-27 18:46:00,12.586,12.599,12.521,12.599,250000.0
2007-07-27 18:47:00,12.6,12.668,12.575,12.585,350000.0
2007-07-27 18:48:00,12.642,12.667,12.616,12.667,250000.0
2007-07-27 18:49:00,12.612,12.647,12.572,12.572,250000.0
2007-07-27 18:50:00,12.639,12.704,12.559,12.606,650000.0
2007-07-27 18:51:00,12.572,12.643,12.532,12.557,500000.0
2007-07-27 18:52:00,12.617,12.696,12.548,12.681,400000.0
2007-07-27 18:53:00,12.661,12.661,12.491,12.491,400000.0
2007-07-27 18:54:00,12.665,12.677,12.522,12.677,350000.0
2007-07-27 18:55:00,12.573,12.687,12.573,12.619,400000.0
2007-07-27 18:56:00,12.609,12.655,12.527,12.637,350000.0
2007-07-27 18:57:00,12.63,12.63,12.468,12.604,600000.0
2007-07-27 18:58:00,12.571,12.658,12.565,12.634,450000.0
2007-07-27 18:59:00,12.624,12.654,12.507,12.654,550000.0
2007-07-27 19:00:00,12.586,12.681,12.554,12.57,400000.0
2007-07-27 19:01:00,12.664,12.664,12.544,12.628,500000.0
2007-07-27 19:02:00,12.653,12.653,12.514,12.622,300000.0
2007-07-27 19:03:00,12.584,12.669,12.539,12.655,600000.0
2007-07-27 19:04:00,12.603,12.678,12.578,12.65,350000.0
2007-07-27 19:05:00,12.612,12.643,12.552,12.578,300000.0
2007-07-27 19:06:00,12.624,12.659,12.54,12.616,450000.0
2007-07-27 19:07:00,12.541,12.655,12.513,12.655,350000.0
2007-07-27 19:08:00,12.665,12.665,12.518,12.628,350000.0
2007-07-27 19:09:00,12.644,12.655,12.581,12.59,350000.0
2007-07-27 19:10:00,12.649,12.669,12.567,12.567,550000.0
2007-07-27 19:11:00,12.56,12.598,12.531,12.531,450000.0
2007-07-27 19:12:00,12.575,12.662,12.564,12.564,200000.0
2007-07-27 19:13:00,12.52,12.614,12.501,12.546,450000.0
2007-07-27 19:14:00,12.568,12.63,12.542,12.578,350000.0
2007-07-27 19:15:00,12.595,12.61,12.545,12.549,350000.0
2007-07-27 19:16:00,12.547,12.664,12.533,12.571,500000.0
2007-07-27 19:17:00,12.537,12.582,12.504,12.552,550000.0
2007-07-27 19:18:00,12.518,12.636,12.51,12.525,500000.0
2007-07-27 19:19:00,12.557,12.619,12.544,12.544,450000.0
2007-07-27 19:20:00,12.558,12.583,12.521,12.552,400000.0
2007-07-27 19:21:00,12.554,12.599,12.531,12.531,400000.0
2007-07-27 19:22:00,12.58,12.627,12.519,12.571,350000.0
2007-07-27 19:23:00,12.491,12.604,12.491,12.604,150000.0
2007-07-27 19:24:00,12.526,12.669,12.492,12.492,550000.0
2007-07-27 19:25:00,12.604,12.613,12.517,12.613,400000.0
2007-07-27 19:26:00,12.488,12.622,12.488,12.551,450000.0
2007-07-27 19:27:00,12.6,12.645,12.491,12.578,550000.0
2007-07-27 19:28:00,12.54,12.596,12.493,12.596,350000.0
2007-07-27 19:29:00,12.487,12.576,12.405,12.443,600000.0
2007-07-27 19:30:00,12.556,12.557,12.462,12.501,350000.0
2007-07-27 19:31:00,12.579,12.6,12.51,12.6,250000.0
2007-07-27 19:32:00,12.506,12.61,12.479,12.558,400000.0
2007-07-27 19:33:00,12.55,12.625,12.46,12.566,400000.0
2007-07-27 19:34:00,12.568,12.623,12.497,12.525,400000.0
2007-07-27 19:35:00,12.621,12.621,12.5,12.548,300000.0
2007-07-27 19:36:00,12.468,12.468,12.468,12.468,50000.0
2007-07-27 19:37:00,12.605,12.616,12.561,12.561,200000.0
2007-07-27 19:38:00,12.576,12.594,12.576,12.594,100000.0
2007-07-27 19:39:00,12.563,12.612,12.477,12.612,150000.0
2007-07-27 19:41:00,12.613,12.643,12.565,12.635,250000.0
2007-07-27 19:42:00,12.519,12.607,12.489,12.602,350000.0
2007-07-27 19:43:00,12.612,12.612,12.521,12.561,250000.0
2007-07-27 19:44:00,12.57,12.605,12.526,12.605,350000.0
2007-07-27 19:45:00,12.488,12.488,12.488,12.488,50000.0
2007-07-27 19:49:00,12.564,12.619,12.496,12.525,250000.0
2007-07-27 19:50:00,12.61,12.61,12.489,12.563,450000.0
2007-07-27 19:51:00,12.606,12.614,12.512,12.512,350000.0
2007-07-27 19:52:00,12.64,12.64,12.506,12.541,350000.0
2007-07-27 19:54:00,12.599,12.599,12.493,12.565,450000.0
2007-07-27 19:56:00,12.596,12.631,12.596,12.631,100000.0
2007-07-27 19:58:00,12.491,12.633,12.491,12.524,350000.0
2007-07-27 20:00:00,12.621,12.655,12.506,12.533,700000.0
2007-07-27 20:01:00,12.62,12.622,12.52,12.577,350000.0
2007-07-27 20:03:00,12.524,12.636,12.518,12.547,250000.0
2007-07-27 20:04:00,12.583,12.596,12.512,12.591,350000.0
2007-07-27 20:06:00,12.598,12.598,12.598,12.598,50000.0
2007-07-27 20:07:00,12.592,12.597,12.592,12.597,100000.0
2007-07-27 20:08:00,12.577,12.651,12.527,12.651,200000.0
2007-07-27 20:09:00,12.558,12.643,12.516,12.578,700000.0
2007-07-27 20:10:00,12.658,12.658,12.575,12.616,500000.0
2007-07-27 20:11:00,12.591,12.631,12.578,12.58,300000.0
2007-07-27 20:12:00,12.535,12.623,12.535,12.623,300000.0
2007-07-27 20:14:00,12.606,12.621,12.526,12.602,450000.0
2007-07-27 20:15:00,12.594,12.598,12.483,12.483,400000.0
2007-07-27 20:18:00,12.504,12.52,12.504,12.52,100000.0
2007-07-27 20:19:00,12.496,12.586,12.496,12.54,450000.0
2007-07-27 20:23:00,12.609,12.614,12.531,12.531,400000.0
2007-07-27 20:24:00,12.617,12.653,12.509,12.524,350000.0
2007-07-27 20:25:00,12.535,12.672,12.535,12.658,250000.0
2007-07-27 20:26:00,12.545,12.6,12.545,12.6,100000.0
2007-07-27 20:27:00,12.587,12.649,12.523,12.646,350000.0
2007-07-27 20:28:00,12.674,12.695,12.541,12.541,400000.0
2007-07-27 20:29:00,12.579,12.683,12.509,12.553,350000.0
2007-07-27 20:30:00,12.493,12.625,12.493,12.62,250000.0
2007-07-27 20:31:00,12.508,12.586,12.497,12.578,250000.0
2007-07-27 20:32:00,12.575,12.655,12.517,12.655,350000.0
2007-07-27 20:33:00,12.65,12.664,12.52,12.641,450000.0
2007-07-27 20:34:00,12.553,12.66,12.553,12.609,150000.0
2007-07-27 20:35:00,12.544,12.544,12.544,12.544,50000.0
2007-07-27 20:36:00,12.631,12.631,12.538,12.611,250000.0
2007-07-27 20:37:00,12.516,12.625,12.493,12.493,300000.0
2007-07-27 20:38:00,12.586,12.645,12.586,12.645,100000.0
2007-07-27 20:40:00,12.617,12.633,12.584,12.584,350000.0
2007-07-27 20:44:00,12.609,12.622,12.53,12.622,350000.0
2007-07-27 20:45:00,12.593,12.654,12.541,12.62,400000.0
2007-07-27 20:46:00,12.621,12.668,12.576,12.668,150000.0
2007-07-27 20:47:00,12.63,12.675,12.59,12.638,350000.0
2007-07-27 20:48:00,12.636,12.636,12.52,12.585,450000.0
2007-07-27 20:49:00,12.615,12.642,12.615,12.642,100000.0
2007-07-27 20:51:00,12.616,12.622,12.505,12.554,400000.0
2007-07-27 20:52:00,12.67,12.676,12.629,12.629,150000.0
2007-07-27 20:53:00,12.654,12.704,12.568,12.689,300000.0
2007-07-27 20:54:00,12.676,12.694,12.553,12.694,450000.0
2007-07-27 20:56:00,12.677,12.688,12.58,12.645,450000.0
2007-07-27 20:57:00,12.664,12.695,12.594,12.677,550000.0
2007-07-27 20:58:00,12.665,12.665,12.551,12.63,450000.0
2007-07-27 20:59:00,12.644,12.671,12.591,12.671,350000.0
2007-07-27 21:00:00,12.646,12.678,12.543,12.678,350000.0
2007-07-27 21:01:00,12.652,12.672,12.605,12.605,250000.0
2007-07-27 21:02:00,12.648,12.648,12.583,12.583,100000.0
2007-07-27 21:03:00,12.631,12.681,12.569,12.569,350000.0
2007-07-27 21:04:00,12.565,12.666,12.519,12.634,600000.0
2007-07-27 21:05:00,12.615,12.615,12.599,12.599,100000.0
2007-07-27 21:11:00,12.582,12.677,12.545,12.622,300000.0
2007-07-27 21:12:00,12.589,12.654,12.548,12.654,250000.0
2007-07-27 21:21:00,12.584,12.584,12.525,12.525,100000.0
2007-07-27 21:22:00,12.655,12.655,12.551,12.649,400000.0
2007-07-27 21:23:00,12.655,12.655,12.505,12.559,400000.0
2007-07-27 21:24:00,12.682,12.682,12.548,12.548,350000.0
2007-07-27 21:26:00,12.655,12.655,12.551,12.551,200000.0
2007-07-27 21:27:00,12.682,12.682,12.569,12.569,100000.0
2007-07-27 21:28:00,12.714,12.714,12.606,12.606,200000.0
2007-07-27 21:33:00,12.683,12.689,12.588,12.647,350000.0
2007-07-27 21:34:00,12.58,12.666,12.577,12.598,250000.0
2007-07-27 21:37:00,12.55,12.618,12.55,12.605,400000.0
2007-07-27 21:39:00,12.606,12.666,12.576,12.666,350000.0
2007-07-27 21:40:00,12.642,12.668,12.627,12.668,150000.0
2007-07-27 21:41:00,12.626,12.684,12.626,12.638,250000.0
2007-07-27 21:43:00,12.662,12.662,12.662,12.662,50000.0
2007-07-27 21:44:00,12.669,12.669,12.589,12.595,200000.0
2007-07-27 21:45:00,12.674,12.674,12.571,12.608,350000.0
2007-07-27 21:46:00,12.639,12.639,12.605,12.605,100000.0
2007-07-27 21:47:00,12.694,12.694,12.575,12.693,500000.0
2007-07-27 21:48:00,12.652,12.652,12.565,12.565,150000.0
2007-07-27 21:49:00,12.704,12.704,12.584,12.703,500000.0
2007-07-27 21:50:00,12.657,12.677,12.59,12.59,150000.0
2007-07-27 21:51:00,12.56,12.56,12.56,12.56,50000.0
2007-07-27 21:54:00,12.568,12.568,12.568,12.568,50000.0
2007-07-27 21:55:00,12.575,12.629,12.575,12.629,150000.0
2007-07-27 21:56:00,12.651,12.651,12.546,12.584,200000.0
2007-07-27 21:57:00,12.598,12.676,12.594,12.62,250000.0
2007-07-27 22:00:00,12.657,12.657,12.54,12.612,450000.0
2007-07-27 22:03:00,12.659,12.659,12.553,12.625,450000.0
2007-07-27 22:05:00,12.653,12.701,12.61,12.644,450000.0
2007-07-27 22:07:00,12.656,12.656,12.55,12.622,450000.0
2007-07-27 22:12:00,12.582,12.582,12.58,12.58,100000.0
2007-07-27 22:13:00,12.674,12.674,12.554,12.673,500000.0
2007-07-27 22:14:00,12.663,12.663,12.663,12.663,50000.0
2007-07-27 22:17:00,12.582,12.588,12.57,12.588,150000.0
2007-07-27 22:25:00,12.689,12.689,12.567,12.683,500000.0
2007-07-27 22:29:00,12.643,12.652,12.568,12.568,250000.0
2007-07-27 22:34:00,12.561,12.585,12.561,12.585,100000.0
2007-07-27 22:35:00,12.556,12.675,12.556,12.675,250000.0
2007-07-27 22:36:00,12.686,12.686,12.566,12.685,500000.0
2007-07-27 22:37:00,12.57,12.57,12.57,12.57,50000.0
2007-07-27 22:40:00,12.632,12.632,12.514,12.591,450000.0
2007-07-27 22:42:00,12.631,12.677,12.544,12.677,550000.0
2007-07-27 22:43:00,12.647,12.689,12.573,12.573,350000.0
2007-07-27 22:44:00,12.586,12.672,12.586,12.625,150000.0
2007-07-27 22:45:00,12.556,12.652,12.556,12.621,300000.0
2007-07-27 22:46:00,12.556,12.586,12.556,12.586,100000.0
2007-07-27 22:49:00,12.678,12.683,12.558,12.68,700000.0
2007-07-27 22:50:00,12.629,12.63,12.533,12.628,200000.0
2007-07-27 22:51:00,12.523,12.523,12.523,12.523,50000.0
2007-07-27 22:52:00,12.543,12.543,12.543,12.543,50000.0
2007-07-27 22:55:00,12.644,12.651,12.538,12.61,600000.0
2007-07-27 22:56:00,12.664,12.664,12.645,12.645,100000.0
2007-07-27 22:57:00,12.614,12.672,12.614,12.641,500000.0
2007-07-29 23:00:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:10:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:11:00,12.641,12.647,12.641,12.647,150000.0
2007-07-29 23:12:00,12.646,12.646,12.646,12.646,100000.0
2007-07-29 23:13:00,12.646,12.646,12.536,12.536,100000.0
2007-07-29 23:14:00,12.558,12.676,12.557,12.649,200000.0
2007-07-29 23:17:00,12.636,12.653,12.542,12.609,450000.0
2007-07-29 23:20:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:25:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:30:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:33:00,12.675,12.682,12.557,12.682,500000.0
2007-07-29 23:35:00,12.642,12.642,12.526,12.602,450000.0
2007-07-29 23:38:00,12.546,12.665,12.546,12.665,250000.0
2007-07-29 23:39:00,12.674,12.674,12.554,12.673,500000.0
2007-07-29 23:40:00,12.673,12.673,12.64,12.64,100000.0
2007-07-29 23:41:00,12.616,12.616,12.616,12.616,50000.0
2007-07-29 23:50:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:54:00,12.632,12.632,12.515,12.591,450000.0
2007-07-29 23:56:00,12.636,12.655,12.542,12.609,450000.0
2007-07-30 00:00:00,12.535,12.612,12.483,12.483,500000.0
2007-07-30 00:01:00,12.608,12.646,12.48,12.571,600000.0
2007-07-30 00:02:00,12.619,12.619,12.499,12.512,350000.0
2007-07-30 00:03:00,12.507,12.603,12.507,12.543,250000.0
2007-07-30 00:04:00,12.58,12.659,12.548,12.593,350000.0
2007-07-30 00:05:00,12.596,12.596,12.596,12.596,50000.0
2007-07-30 00:07:00,12.601,12.601,12.495,12.567,450000.0
2007-07-30 00:10:00,12.589,12.589,12.483,12.555,450000.0
2007-07-30 00:13:00,12.596,12.596,12.49,12.562,450000.0
2007-07-30 00:14:00,12.551,12.603,12.551,12.6,250000.0
2007-07-30 00:16:00,12.607,12.622,12.511,12.58,450000.0
2007-07-30 00:19:00,12.582,12.628,12.537,12.618,400000.0
2007-07-30 00:20:00,12.594,12.612,12.559,12.559,300000.0
2007-07-30 00:21:00,12.536,12.606,12.536,12.606,100000.0
2007-07-30 00:23:00,12.618,12.618,12.503,12.581,450000.0
2007-07-30 00:24:00,12.603,12.603,12.514,12.514,200000.0
2007-07-30 00:25:00,12.518,12.608,12.518,12.608,100000.0
2007-07-30 00:27:00,12.568,12.568,12.568,12.568,50000.0
2007-07-30 00:28:00,12.608,12.608,12.539,12.539,100000.0
2007-07-30 00:29:00,12.597,12.648,12.53,12.648,200000.0
2007-07-30 00:30:00,12.573,12.639,12.566,12.639,350000.0
2007-07-30 00:31:00,12.628,12.628,12.628,12.628,50000.0
2007-07-30 00:36:00,12.626,12.626,12.52,12.592,450000.0
2007-07-30 00:37:00,12.573,12.573,12.573,12.573,50000.0
2007-07-30 00:39:00,12.536,12.64,12.503,12.64,350000.0
2007-07-30 00:40:00,12.655,12.655,12.553,12.553,100000.0
2007-07-30 00:41:00,12.557,12.66,12.557,12.66,100000.0
2007-07-30 00:42:00,12.629,12.632,12.572,12.572,200000.0
2007-07-30 00:43:00,12.56,12.56,12.56,12.56,50000.0
2007-07-30 00:44:00,12.633,12.633,12.547,12.565,150000.0
2007-07-30 00:45:00,12.677,12.677,12.556,12.669,500000.0
2007-07-30 00:46:00,12.579,12.657,12.579,12.657,150000.0
2007-07-30 00:47:00,12.591,12.591,12.59,12.59,100000.0
2007-07-30 00:50:00,12.639,12.639,12.533,12.605,450000.0
2007-07-30 00:51:00,12.631,12.631,12.612,12.612,100000.0
2007-07-30 00:52:00,12.658,12.658,12.578,12.578,200000.0
2007-07-30 00:53:00,12.615,12.617,12.599,12.617,150000.0
2007-07-30 00:54:00,12.605,12.639,12.605,12.639,100000.0
2007-07-30 00:56:00,12.564,12.693,12.553,12.693,250000.0
2007-07-30 00:57:00,12.688,12.688,12.587,12.587,100000.0
2007-07-30 01:00:00,12.649,12.649,12.543,12.615,450000.0
2007-07-30 01:02:00,12.566,12.685,12.566,12.685,250000.0
2007-07-30 01:05:00,12.659,12.66,12.565,12.66,300000.0
2007-07-30 01:06:00,12.606,12.667,12.548,12.548,250000.0
2007-07-30 01:07:00,12.66,12.66,12.614,12.614,100000.0
2007-07-30 01:08:00,12.555,12.633,12.555,12.633,300000.0
2007-07-30 01:09:00,12.61,12.654,12.548,12.654,300000.0
2007-07-30 01:10:00,12.627,12.654,12.548,12.571,450000.0
2007-07-30 01:16:00,12.654,12.654,12.527,12.647,500000.0
2007-07-30 01:18:00,12.542,12.615,12.524,12.524,150000.0
2007-07-30 01:19:00,12.661,12.661,12.523,12.617,300000.0
2007-07-30 01:20:00,12.621,12.621,12.621,12.621,50000.0
2007-07-30 01:23:00,12.636,12.655,12.542,12.61,450000.0
2007-07-30 01:24:00,12.585,12.585,12.585,12.585,100000.0
2007-07-30 01:25:00,12.619,12.619,12.568,12.568,100000.0
2007-07-30 01:28:00,12.583,12.68,12.517,12.552,750000.0
2007-07-30 01:29:00,12.518,12.656,12.518,12.656,250000.0
2007-07-30 01:30:00,12.55,12.55,12.55,12.55,50000.0
2007-07-30 01:31:00,12.655,12.655,12.655,12.655,50000.0
2007-07-30 01:33:00,12.66,12.66,12.625,12.625,100000.0
2007-07-30 01:34:00,12.617,12.658,12.546,12.546,200000.0
2007-07-30 01:35:00,12.542,12.542,12.542,12.542,50000.0
2007-07-30 01:36:00,12.589,12.589,12.576,12.576,100000.0
2007-07-30 01:37:00,12.622,12.622,12.565,12.581,200000.0
2007-07-30 01:38:00,12.541,12.651,12.541,12.55,550000.0
2007-07-30 01:40:00,12.629,12.629,12.523,12.595,450000.0
2007-07-30 01:41:00,12.631,12.631,12.528,12.528,100000.0
2007-07-30 01:42:00,12.593,12.593,12.539,12.539,100000.0
2007-07-30 01:43:00,12.639,12.639,12.639,12.639,50000.0
2007-07-30 01:50:00,12.669,12.669,12.638,12.638,250000.0
2007-07-30 01:54:00,12.639,12.639,12.533,12.605,450000.0
2007-07-30 01:57:00,12.666,12.666,12.619,12.619,100000.0
2007-07-30 01:58:00,12.665,12.683,12.556,12.567,500000.0
2007-07-30 01:59:00,12.664,12.664,12.544,12.663,500000.0
2007-07-30 02:00:00,12.645,12.647,12.513,12.647,500000.0
2007-07-30 02:06:00,12.658,12.659,12.539,12.659,500000.0
2007-07-30 02:08:00,12.554,12.638,12.523,12.61,350000.0
2007-07-30 02:09:00,12.628,12.659,12.628,12.659,250000.0
2007-07-30 02:10:00,12.55,12.631,12.55,12.631,100000.0
2007-07-30 02:11:00,12.642,12.691,12.585,12.597,400000.0
2007-07-30 02:20:00,12.575,12.629,12.574,12.582,300000.0
2007-07-30 02:21:00,12.575,12.675,12.542,12.555,550000.0
2007-07-30 02:22:00,12.592,12.627,12.583,12.625,200000.0
2007-07-30 02:25:00,12.519,12.623,12.519,12.603,200000.0
2007-07-30 02:30:00,12.671,12.671,12.54,12.54,250000.0
2007-07-30 02:31:00,12.568,12.696,12.554,12.59,750000.0
2007-07-30 02:32:00,12.547,12.661,12.547,12.661,100000.0
2007-07-30 02:37:00,12.653,12.654,12.534,12.654,500000.0
2007-07-30 02:40:00,12.602,12.652,12.499,12.652,300000.0
2007-07-30 02:41:00,12.519,12.61,12.519,12.537,150000.0
2007-07-30 02:43:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 02:45:00,12.658,12.659,12.539,12.659,500000.0
2007-07-30 02:49:00,12.577,12.654,12.53,12.631,450000.0
2007-07-30 02:50:00,12.672,12.679,12.572,12.628,300000.0
2007-07-30 02:51:00,12.66,12.66,12.597,12.597,100000.0
2007-07-30 02:52:00,12.63,12.674,12.63,12.674,100000.0
2007-07-30 02:54:00,12.636,12.636,12.538,12.538,150000.0
2007-07-30 02:55:00,12.623,12.623,12.544,12.544,100000.0
2007-07-30 02:56:00,12.69,12.697,12.587,12.697,500000.0
2007-07-30 02:57:00,12.695,12.695,12.576,12.576,250000.0
2007-07-30 03:00:00,12.58,12.58,12.58,12.58,50000.0
2007-07-30 03:01:00,12.538,12.538,12.538,12.538,50000.0
2007-07-30 03:02:00,12.58,12.683,12.58,12.683,100000.0
2007-07-30 03:03:00,12.678,12.678,12.538,12.549,250000.0
2007-07-30 03:06:00,12.607,12.613,12.594,12.613,150000.0
2007-07-30 03:07:00,12.581,12.661,12.581,12.661,200000.0
2007-07-30 03:08:00,12.614,12.63,12.614,12.63,100000.0
2007-07-30 03:09:00,12.605,12.639,12.533,12.639,450000.0
2007-07-30 03:10:00,12.533,12.639,12.533,12.625,200000.0
2007-07-30 03:11:00,12.549,12.648,12.549,12.552,150000.0
2007-07-30 03:12:00,12.581,12.581,12.58,12.58,100000.0
2007-07-30 03:14:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 03:20:00,12.663,12.663,12.56,12.56,350000.0
2007-07-30 03:25:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 03:29:00,12.676,12.676,12.594,12.663,150000.0
2007-07-30 03:30:00,12.666,12.666,12.653,12.653,100000.0
2007-07-30 03:39:00,12.594,12.667,12.594,12.628,300000.0
2007-07-30 03:40:00,12.631,12.631,12.528,12.581,400000.0
2007-07-30 03:41:00,12.545,12.581,12.545,12.578,250000.0
2007-07-30 03:42:00,12.513,12.652,12.513,12.652,250000.0
2007-07-30 03:44:00,12.655,12.662,12.542,12.662,500000.0
2007-07-30 03:50:00,12.672,12.672,12.57,12.57,150000.0
2007-07-30 03:55:00,12.615,12.662,12.56,12.607,300000.0
2007-07-30 03:58:00,12.613,12.668,12.525,12.635,550000.0
2007-07-30 04:00:00,12.672,12.672,12.546,12.666,500000.0
2007-07-30 04:07:00,12.558,12.608,12.558,12.597,150000.0
2007-07-30 04:08:00,12.565,12.623,12.565,12.623,150000.0
2007-07-30 04:09:00,12.599,12.649,12.534,12.627,450000.0
2007-07-30 04:10:00,12.542,12.542,12.52,12.52,100000.0
2007-07-30 04:13:00,12.653,12.654,12.534,12.654,500000.0
2007-07-30 04:20:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:21:00,12.646,12.646,12.528,12.528,250000.0
2007-07-30 04:26:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:30:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:39:00,12.605,12.639,12.533,12.639,450000.0
2007-07-30 04:40:00,12.588,12.588,12.588,12.588,50000.0
2007-07-30 04:50:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:52:00,12.683,12.683,12.58,12.58,350000.0
2007-07-30 04:55:00,12.583,12.644,12.583,12.644,100000.0
2007-07-30 04:58:00,12.624,12.646,12.612,12.646,150000.0
2007-07-30 05:00:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:10:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:17:00,12.672,12.672,12.546,12.666,500000.0
2007-07-30 05:18:00,12.665,12.665,12.546,12.546,250000.0
2007-07-30 05:20:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:21:00,12.655,12.655,12.536,12.536,250000.0
2007-07-30 05:23:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:24:00,12.683,12.683,12.566,12.566,250000.0
2007-07-30 05:26:00,12.627,12.627,12.627,12.627,100000.0
2007-07-30 05:27:00,12.663,12.663,12.56,12.56,350000.0
2007-07-30 05:28:00,12.659,12.659,12.615,12.615,100000.0
2007-07-30 05:30:00,12.569,12.658,12.569,12.629,250000.0
2007-07-30 05:34:00,12.658,12.659,12.539,12.659,500000.0
2007-07-30 05:40:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 05:42:00,12.551,12.554,12.537,12.554,150000.0
2007-07-30 05:43:00,12.555,12.627,12.547,12.547,400000.0
2007-07-30 05:44:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 05:46:00,12.663,12.669,12.547,12.669,500000.0
2007-07-30 05:48:00,12.546,12.65,12.546,12.641,200000.0
2007-07-30 05:49:00,12.609,12.652,12.545,12.64,450000.0
2007-07-30 05:50:00,12.619,12.652,12.619,12.652,100000.0
2007-07-30 05:51:00,12.531,12.633,12.531,12.633,100000.0
2007-07-30 05:53:00,12.592,12.709,12.592,12.609,350000.0
2007-07-30 05:54:00,12.618,12.664,12.59,12.634,450000.0
2007-07-30 05:57:00,12.683,12.684,12.564,12.684,500000.0
2007-07-30 06:00:00,12.693,12.694,12.574,12.694,500000.0
2007-07-30 06:02:00,12.611,12.611,12.594,12.594,100000.0
2007-07-30 06:03:00,12.573,12.649,12.543,12.644,200000.0
2007-07-30 06:04:00,12.612,12.612,12.558,12.558,150000.0
2007-07-30 06:07:00,12.593,12.647,12.581,12.606,200000.0
2007-07-30 06:10:00,12.693,12.694,12.574,12.694,500000.0
2007-07-30 06:12:00,12.663,12.664,12.544,12.664,500000.0
2007-07-30 06:14:00,12.523,12.624,12.523,12.624,300000.0
2007-07-30 06:15:00,12.553,12.627,12.547,12.627,200000.0
2007-07-30 06:18:00,12.587,12.587,12.574,12.574,100000.0
2007-07-30 06:20:00,12.66,12.66,12.574,12.604,250000.0
2007-07-30 06:22:00,12.598,12.635,12.558,12.558,400000.0
2007-07-30 06:23:00,12.578,12.675,12.562,12.642,250000.0
2007-07-30 06:26:00,12.676,12.676,12.676,12.676,50000.0
2007-07-30 06:28:00,12.655,12.655,12.623,12.623,100000.0
2007-07-30 06:29:00,12.655,12.655,12.655,12.655,50000.0
2007-07-30 06:30:00,12.685,12.685,12.685,12.685,100000.0
2007-07-30 06:32:00,12.562,12.667,12.562,12.667,100000.0
2007-07-30 06:33:00,12.554,12.665,12.554,12.665,200000.0
2007-07-30 06:34:00,12.527,12.617,12.491,12.604,300000.0
2007-07-30 06:35:00,12.585,12.696,12.585,12.68,200000.0
2007-07-30 06:36:00,12.561,12.653,12.537,12.653,400000.0
2007-07-30 06:37:00,12.63,12.645,12.534,12.631,400000.0
2007-07-30 06:38:00,12.507,12.562,12.507,12.562,100000.0
2007-07-30 06:40:00,12.683,12.684,12.564,12.684,500000.0
2007-07-30 06:41:00,12.645,12.645,12.526,12.526,250000.0
2007-07-30 06:43:00,12.506,12.648,12.506,12.551,450000.0
2007-07-30 06:44:00,12.513,12.616,12.513,12.616,100000.0
2007-07-30 06:45:00,12.681,12.681,12.646,12.646,100000.0
2007-07-30 06:46:00,12.635,12.635,12.587,12.587,100000.0
2007-07-30 06:47:00,12.654,12.654,12.562,12.585,250000.0
2007-07-30 06:48:00,12.619,12.671,12.518,12.552,300000.0
2007-07-30 06:49:00,12.572,12.653,12.567,12.625,400000.0
2007-07-30 06:50:00,12.653,12.653,12.468,12.535,450000.0
2007-07-30 06:51:00,12.604,12.604,12.604,12.604,50000.0
2007-07-30 06:52:00,12.585,12.619,12.513,12.619,450000.0
2007-07-30 06:53:00,12.649,12.649,12.644,12.644,100000.0
2007-07-30 06:54:00,12.569,12.585,12.569,12.585,100000.0
2007-07-30 06:55:00,12.608,12.653,12.518,12.55,600000.0
2007-07-30 06:56:00,12.55,12.663,12.55,12.603,350000.0
2007-07-30 06:57:00,12.573,12.633,12.573,12.633,100000.0
2007-07-30 06:58:00,12.593,12.665,12.593,12.628,250000.0
2007-07-30 06:59:00,12.661,12.661,12.535,12.631,350000.0
2007-07-30 07:00:00,12.653,12.653,12.581,12.625,350000.0
2007-07-30 07:01:00,12.595,12.629,12.523,12.629,450000.0
2007-07-30 07:02:00,12.631,12.644,12.548,12.633,550000.0
2007-07-30 07:03:00,12.618,12.66,12.552,12.646,450000.0
2007-07-30 07:04:00,12.658,12.658,12.629,12.629,100000.0
2007-07-30 07:05:00,12.667,12.668,12.539,12.667,450000.0
2007-07-30 07:08:00,12.547,12.658,12.535,12.614,400000.0
2007-07-30 07:09:00,12.572,12.601,12.516,12.543,400000.0
2007-07-30 07:10:00,12.605,12.632,12.605,12.632,100000.0
2007-07-30 07:11:00,12.565,12.599,12.493,12.599,450000.0
2007-07-30 07:12:00,12.599,12.633,12.554,12.589,350000.0
2007-07-30 07:13:00,12.631,12.631,12.539,12.584,150000.0
2007-07-30 07:14:00,12.593,12.631,12.526,12.571,400000.0
2007-07-30 07:15:00,12.596,12.633,12.523,12.633,350000.0
2007-07-30 07:16:00,12.673,12.673,12.53,12.57,550000.0
2007-07-30 07:17:00,12.669,12.669,12.543,12.663,350000.0
2007-07-30 07:18:00,12.556,12.651,12.528,12.638,400000.0
2007-07-30 07:19:00,12.64,12.658,12.611,12.644,350000.0
2007-07-30 07:20:00,12.535,12.603,12.535,12.603,100000.0
2007-07-30 07:21:00,12.643,12.643,12.584,12.584,100000.0
2007-07-30 07:22:00,12.535,12.641,12.535,12.536,300000.0
2007-07-30 07:23:00,12.631,12.651,12.558,12.651,250000.0
2007-07-30 07:24:00,12.534,12.534,12.534,12.534,50000.0
2007-07-30 07:26:00,12.631,12.654,12.51,12.64,450000.0
2007-07-30 07:27:00,12.648,12.648,12.511,12.57,350000.0
2007-07-30 07:28:00,12.596,12.619,12.534,12.535,250000.0
2007-07-30 07:29:00,12.64,12.645,12.513,12.513,250000.0
2007-07-30 07:30:00,12.569,12.646,12.522,12.565,350000.0
2007-07-30 07:31:00,12.559,12.725,12.559,12.682,400000.0
2007-07-30 07:32:00,12.659,12.659,12.523,12.581,350000.0
2007-07-30 07:33:00,12.623,12.623,12.577,12.577,100000.0
2007-07-30 07:34:00,12.66,12.66,12.522,12.522,250000.0
2007-07-30 07:35:00,12.564,12.683,12.551,12.628,350000.0
2007-07-30 07:36:00,12.544,12.638,12.544,12.629,400000.0
2007-07-30 07:37:00,12.579,12.641,12.579,12.641,200000.0
2007-07-30 07:38:00,12.561,12.589,12.503,12.503,150000.0
2007-07-30 07:39:00,12.614,12.641,12.508,12.508,250000.0
2007-07-30 07:40:00,12.585,12.632,12.533,12.533,450000.0
2007-07-30 07:42:00,12.544,12.609,12.544,12.609,150000.0
2007-07-30 07:43:00,12.508,12.618,12.501,12.618,300000.0
2007-07-30 07:44:00,12.487,12.618,12.487,12.618,400000.0
2007-07-30 07:45:00,12.63,12.656,12.554,12.618,450000.0
2007-07-30 07:46:00,12.561,12.563,12.49,12.511,350000.0
2007-07-30 07:47:00,12.604,12.604,12.5,12.5,300000.0
2007-07-30 07:48:00,12.576,12.624,12.561,12.564,300000.0
2007-07-30 07:49:00,12.589,12.631,12.548,12.631,500000.0
2007-07-30 07:50:00,12.594,12.647,12.481,12.541,700000.0
2007-07-30 07:52:00,12.597,12.597,12.592,12.592,100000.0
2007-07-30 07:53:00,12.598,12.598,12.598,12.598,50000.0
2007-07-30 07:54:00,12.611,12.611,12.611,12.611,50000.0
2007-07-30 07:55:00,12.591,12.596,12.512,12.583,350000.0
2007-07-30 07:56:00,12.532,12.621,12.503,12.509,250000.0
2007-07-30 07:57:00,12.62,12.639,12.62,12.639,100000.0
2007-07-30 07:58:00,12.583,12.636,12.544,12.633,350000.0
2007-07-30 07:59:00,12.522,12.639,12.498,12.603,700000.0
2007-07-30 08:00:00,12.624,12.658,12.541,12.637,550000.0
2007-07-30 08:01:00,12.534,12.643,12.501,12.501,350000.0
2007-07-30 08:02:00,12.601,12.637,12.558,12.559,300000.0
2007-07-30 08:03:00,12.641,12.641,12.606,12.606,100000.0
2007-07-30 08:04:00,12.559,12.606,12.508,12.601,250000.0
2007-07-30 08:07:00,12.579,12.659,12.552,12.657,350000.0
2007-07-30 08:08:00,12.522,12.624,12.522,12.616,350000.0
2007-07-30 08:09:00,12.575,12.609,12.503,12.609,450000.0
2007-07-30 08:10:00,12.516,12.614,12.502,12.552,250000.0
2007-07-30 08:11:00,12.622,12.663,12.539,12.539,350000.0
2007-07-30 08:12:00,12.6,12.707,12.553,12.639,350000.0
2007-07-30 08:13:00,12.524,12.682,12.524,12.539,350000.0
2007-07-30 08:14:00,12.508,12.508,12.508,12.508,50000.0
2007-07-30 08:15:00,12.603,12.603,12.508,12.508,150000.0
2007-07-30 08:16:00,12.582,12.628,12.547,12.628,250000.0
2007-07-30 08:17:00,12.633,12.666,12.543,12.543,350000.0
2007-07-30 08:18:00,12.651,12.651,12.574,12.616,250000.0
2007-07-30 08:19:00,12.525,12.614,12.503,12.524,400000.0
2007-07-30 08:20:00,12.669,12.669,12.539,12.624,150000.0
2007-07-30 08:21:00,12.647,12.647,12.623,12.623,100000.0
2007-07-30 08:22:00,12.595,12.645,12.595,12.642,200000.0
2007-07-30 08:23:00,12.508,12.508,12.508,12.508,50000.0
2007-07-30 08:24:00,12.593,12.668,12.559,12.668,300000.0
2007-07-30 08:25:00,12.546,12.644,12.514,12.618,400000.0
2007-07-30 08:26:00,12.649,12.676,12.538,12.599,400000.0
2007-07-30 08:27:00,12.626,12.631,12.526,12.526,150000.0
2007-07-30 08:28:00,12.632,12.632,12.628,12.628,100000.0
2007-07-30 08:29:00,12.567,12.626,12.542,12.605,350000.0
2007-07-30 08:30:00,12.552,12.687,12.539,12.554,600000.0
2007-07-30 08:31:00,12.672,12.672,12.542,12.608,350000.0
2007-07-30 08:32:00,12.605,12.668,12.533,12.639,550000.0
2007-07-30 08:33:00,12.594,12.628,12.539,12.539,200000.0
2007-07-30 08:34:00,12.646,12.657,12.558,12.657,400000.0
2007-07-30 08:35:00,12.567,12.736,12.567,12.579,550000.0
2007-07-30 08:36:00,12.658,12.658,12.563,12.563,150000.0
2007-07-30 08:38:00,12.564,12.646,12.543,12.566,400000.0
2007-07-30 08:39:00,12.582,12.62,12.565,12.601,400000.0
2007-07-30 08:40:00,12.634,12.699,12.602,12.624,450000.0
2007-07-30 08:41:00,12.574,12.738,12.567,12.593,500000.0
2007-07-30 08:42:00,12.619,12.633,12.575,12.589,300000.0
2007-07-30 08:43:00,12.678,12.678,12.597,12.602,300000.0
2007-07-30 08:44:00,12.626,12.678,12.623,12.668,350000.0
2007-07-30 08:45:00,12.685,12.713,12.632,12.667,350000.0
2007-07-30 08:46:00,12.624,12.702,12.587,12.598,450000.0
2007-07-30 08:48:00,12.61,12.676,12.61,12.644,450000.0
2007-07-30 08:49:00,12.568,12.681,12.54,12.681,550000.0
2007-07-30 08:50:00,12.616,12.681,12.572,12.681,350000.0
2007-07-30 08:51:00,12.662,12.686,12.537,12.686,350000.0
2007-07-30 08:52:00,12.702,12.702,12.588,12.614,350000.0
2007-07-30 08:53:00,12.641,12.674,12.57,12.674,450000.0
2007-07-30 08:54:00,12.621,12.685,12.584,12.642,300000.0
2007-07-30 08:55:00,12.697,12.697,12.606,12.638,350000.0
2007-07-30 08:56:00,12.674,12.687,12.542,12.591,600000.0
2007-07-30 08:58:00,12.651,12.664,12.619,12.619,150000.0
2007-07-30 08:59:00,12.589,12.676,12.544,12.624,400000.0
2007-07-30 09:00:00,12.68,12.688,12.536,12.635,550000.0
2007-07-30 09:01:00,12.645,12.7,12.59,12.59,450000.0
2007-07-30 09:02:00,12.649,12.674,12.557,12.671,600000.0
2007-07-30 09:03:00,12.671,12.716,12.589,12.657,350000.0
2007-07-30 09:04:00,12.639,12.702,12.577,12.577,400000.0
2007-07-30 09:05:00,12.688,12.688,12.545,12.658,350000.0
2007-07-30 09:07:00,12.697,12.716,12.593,12.697,400000.0
2007-07-30 09:08:00,12.619,12.7,12.58,12.63,500000.0
2007-07-30 09:09:00,12.593,12.68,12.538,12.654,650000.0
2007-07-30 09:10:00,12.573,12.655,12.573,12.644,250000.0
2007-07-30 09:11:00,12.703,12.703,12.653,12.697,250000.0
2007-07-30 09:12:00,12.594,12.684,12.588,12.63,350000.0
2007-07-30 09:13:00,12.621,12.628,12.57,12.606,250000.0
2007-07-30 09:14:00,12.633,12.671,12.588,12.666,500000.0
2007-07-30 09:15:00,12.617,12.705,12.593,12.665,350000.0
2007-07-30 09:16:00,12.572,12.675,12.513,12.675,300000.0
2007-07-30 09:17:00,12.653,12.708,12.608,12.645,400000.0
2007-07-30 09:18:00,12.568,12.69,12.563,12.655,650000.0
2007-07-30 09:19:00,12.63,12.641,12.529,12.554,600000.0
2007-07-30 09:20:00,12.684,12.706,12.592,12.592,250000.0
2007-07-30 09:21:00,12.623,12.668,12.576,12.668,550000.0
2007-07-30 09:22:00,12.632,12.684,12.584,12.684,250000.0
2007-07-30 09:23:00,12.602,12.722,12.573,12.651,450000.0
2007-07-30 09:24:00,12.567,12.695,12.567,12.614,400000.0
2007-07-30 09:25:00,12.672,12.695,12.611,12.611,300000.0
2007-07-30 09:26:00,12.55,12.671,12.55,12.671,150000.0
2007-07-30 09:28:00,12.653,12.676,12.569,12.672,450000.0
2007-07-30 09:29:00,12.659,12.671,12.595,12.671,500000.0
2007-07-30 09:30:00,12.584,12.659,12.534,12.569,400000.0
2007-07-30 09:31:00,12.523,12.625,12.486,12.618,500000.0
2007-07-30 09:32:00,12.6,12.682,12.533,12.682,400000.0
2007-07-30 09:33:00,12.551,12.648,12.544,12.601,500000.0
2007-07-30 09:34:00,12.608,12.665,12.576,12.606,400000.0
2007-07-30 09:35:00,12.547,12.641,12.532,12.532,250000.0
2007-07-30 09:36:00,12.582,12.715,12.572,12.572,500000.0
2007-07-30 09:37:00,12.669,12.692,12.548,12.557,350000.0
2007-07-30 09:38:00,12.618,12.686,12.597,12.645,250000.0
2007-07-30 09:39:00,12.671,12.674,12.537,12.658,500000.0
2007-07-30 09:40:00,12.581,12.673,12.533,12.533,550000.0
2007-07-30 09:41:00,12.585,12.672,12.585,12.633,300000.0
2007-07-30 09:42:00,12.665,12.678,12.584,12.678,400000.0
2007-07-30 09:43:00,12.583,12.679,12.537,12.648,350000.0
2007-07-30 09:44:00,12.544,12.629,12.508,12.55,350000.0
2007-07-30 09:45:00,12.669,12.713,12.591,12.693,500000.0
2007-07-30 09:46:00,12.537,12.634,12.537,12.622,350000.0
2007-07-30 09:47:00,12.616,12.69,12.604,12.645,400000.0
2007-07-30 09:48:00,12.703,12.703,12.563,12.611,450000.0
2007-07-30 09:49:00,12.583,12.691,12.553,12.553,400000.0
2007-07-30 09:50:00,12.594,12.703,12.57,12.576,500000.0
2007-07-30 09:51:00,12.657,12.697,12.602,12.602,400000.0
2007-07-30 09:52:00,12.669,12.669,12.625,12.625,100000.0
2007-07-30 09:54:00,12.658,12.673,12.536,12.636,350000.0
2007-07-30 09:55:00,12.649,12.711,12.603,12.711,300000.0
2007-07-30 09:56:00,12.602,12.699,12.561,12.691,400000.0
2007-07-30 09:57:00,12.618,12.681,12.561,12.662,550000.0
2007-07-30 09:58:00,12.558,12.694,12.555,12.647,400000.0
2007-07-30 09:59:00,12.581,12.674,12.52,12.674,450000.0
2007-07-30 10:00:00,12.661,12.661,12.515,12.636,550000.0
2007-07-30 10:01:00,12.607,12.68,12.554,12.644,500000.0
2007-07-30 10:02:00,12.617,12.654,12.544,12.61,450000.0
2007-07-30 10:03:00,12.533,12.71,12.516,12.661,550000.0
2007-07-30 10:04:00,12.683,12.683,12.577,12.577,300000.0
2007-07-30 10:05:00,12.522,12.684,12.522,12.684,250000.0
2007-07-30 10:06:00,12.612,12.696,12.54,12.696,450000.0
2007-07-30 10:07:00,12.556,12.655,12.54,12.578,400000.0
2007-07-30 10:08:00,12.617,12.722,12.598,12.598,650000.0
2007-07-30 10:09:00,12.577,12.689,12.54,12.662,300000.0
2007-07-30 10:10:00,12.648,12.664,12.515,12.664,550000.0
2007-07-30 10:11:00,12.591,12.683,12.539,12.683,250000.0
2007-07-30 10:12:00,12.695,12.695,12.543,12.69,400000.0
2007-07-30 10:13:00,12.661,12.661,12.536,12.536,250000.0
2007-07-30 10:14:00,12.615,12.692,12.575,12.581,400000.0
2007-07-30 10:15:00,12.673,12.677,12.579,12.659,350000.0
2007-07-30 10:16:00,12.526,12.662,12.526,12.619,400000.0
2007-07-30 10:17:00,12.572,12.626,12.543,12.543,400000.0
2007-07-30 10:18:00,12.533,12.674,12.524,12.674,450000.0
2007-07-30 10:19:00,12.588,12.711,12.588,12.699,400000.0
2007-07-30 10:20:00,12.566,12.63,12.553,12.56,550000.0
2007-07-30 10:21:00,12.554,12.686,12.554,12.659,400000.0
2007-07-30 10:22:00,12.499,12.625,12.499,12.504,250000.0
2007-07-30 10:24:00,12.649,12.69,12.55,12.687,900000.0
2007-07-30 10:25:00,12.531,12.644,12.506,12.604,700000.0
2007-07-30 10:26:00,12.643,12.643,12.534,12.534,250000.0
2007-07-30 10:27:00,12.609,12.641,12.529,12.641,450000.0
2007-07-30 10:29:00,12.683,12.683,12.543,12.656,900000.0
2007-07-30 10:30:00,12.617,12.645,12.516,12.593,400000.0
2007-07-30 10:31:00,12.525,12.647,12.525,12.603,350000.0
2007-07-30 10:32:00,12.577,12.639,12.505,12.639,700000.0
2007-07-30 10:33:00,12.632,12.654,12.539,12.651,350000.0
2007-07-30 10:34:00,12.668,12.668,12.516,12.615,500000.0
2007-07-30 10:35:00,12.56,12.634,12.55,12.561,400000.0
2007-07-30 10:36:00,12.619,12.704,12.596,12.657,250000.0
2007-07-30 10:37:00,12.708,12.708,12.563,12.702,750000.0
2007-07-30 10:38:00,12.565,12.704,12.565,12.677,400000.0
2007-07-30 10:39:00,12.615,12.687,12.505,12.505,650000.0
2007-07-30 10:40:00,12.635,12.647,12.524,12.647,550000.0
2007-07-30 10:41:00,12.616,12.649,12.533,12.546,350000.0
2007-07-30 10:42:00,12.632,12.688,12.545,12.614,750000.0
2007-07-30 10:44:00,12.601,12.667,12.527,12.624,900000.0
2007-07-30 10:45:00,12.648,12.69,12.518,12.625,350000.0
2007-07-30 10:46:00,12.58,12.656,12.58,12.656,350000.0
2007-07-30 10:47:00,12.671,12.711,12.571,12.571,350000.0
2007-07-30 10:48:00,12.628,12.733,12.593,12.718,450000.0
2007-07-30 10:49:00,12.706,12.706,12.573,12.583,600000.0
2007-07-30 10:50:00,12.642,12.662,12.532,12.536,800000.0
2007-07-30 10:51:00,12.636,12.673,12.538,12.656,550000.0
2007-07-30 10:52:00,12.654,12.685,12.529,12.635,950000.0
2007-07-30 10:53:00,12.651,12.688,12.548,12.59,500000.0
2007-07-30 10:54:00,12.652,12.739,12.589,12.623,700000.0
2007-07-30 10:55:00,12.648,12.664,12.523,12.556,800000.0
2007-07-30 10:56:00,12.609,12.695,12.526,12.691,400000.0
2007-07-30 10:57:00,12.639,12.674,12.506,12.64,450000.0
2007-07-30 10:58:00,12.587,12.7,12.554,12.633,350000.0
2007-07-30 10:59:00,12.712,12.789,12.594,12.594,450000.0
2007-07-30 11:00:00,12.595,12.667,12.531,12.56,350000.0
2007-07-30 11:01:00,12.557,12.659,12.557,12.581,250000.0
2007-07-30 11:02:00,12.659,12.659,12.528,12.591,400000.0
2007-07-30 11:03:00,12.625,12.724,12.592,12.621,550000.0
2007-07-30 11:04:00,12.68,12.688,12.598,12.677,400000.0
2007-07-30 11:05:00,12.576,12.713,12.568,12.584,550000.0
2007-07-30 11:06:00,12.672,12.733,12.584,12.587,350000.0
2007-07-30 11:07:00,12.625,12.659,12.553,12.659,450000.0
2007-07-30 11:08:00,12.576,12.69,12.538,12.69,300000.0
2007-07-30 11:09:00,12.656,12.656,12.543,12.637,500000.0
2007-07-30 11:10:00,12.565,12.701,12.565,12.611,400000.0
2007-07-30 11:11:00,12.685,12.713,12.576,12.672,350000.0
2007-07-30 11:12:00,12.68,12.718,12.608,12.608,350000.0
2007-07-30 11:13:00,12.674,12.718,12.59,12.71,500000.0
2007-07-30 11:14:00,12.626,12.713,12.579,12.679,400000.0
2007-07-30 11:15:00,12.598,12.699,12.598,12.634,150000.0
2007-07-30 11:16:00,12.683,12.683,12.555,12.644,350000.0
2007-07-30 11:18:00,12.616,12.651,12.607,12.636,350000.0
2007-07-30 11:19:00,12.562,12.683,12.508,12.683,550000.0
2007-07-30 11:20:00,12.681,12.681,12.549,12.61,450000.0
2007-07-30 11:21:00,12.671,12.671,12.514,12.637,450000.0
2007-07-30 11:22:00,12.678,12.743,12.565,12.565,400000.0
2007-07-30 11:23:00,12.599,12.676,12.532,12.566,500000.0
2007-07-30 11:24:00,12.597,12.69,12.584,12.64,550000.0
2007-07-30 11:25:00,12.581,12.684,12.571,12.581,550000.0
2007-07-30 11:26:00,12.648,12.684,12.567,12.684,400000.0
2007-07-30 11:27:00,12.591,12.711,12.591,12.699,500000.0
2007-07-30 11:28:00,12.58,12.666,12.566,12.659,350000.0
2007-07-30 11:29:00,12.611,12.721,12.601,12.63,500000.0
2007-07-30 11:30:00,12.686,12.686,12.575,12.575,500000.0
2007-07-30 11:31:00,12.607,12.682,12.595,12.635,250000.0
2007-07-30 11:32:00,12.631,12.657,12.532,12.57,450000.0
2007-07-30 11:33:00,12.534,12.662,12.534,12.633,350000.0
2007-07-30 11:34:00,12.627,12.627,12.518,12.609,400000.0
2007-07-30 11:35:00,12.63,12.677,12.55,12.618,450000.0
2007-07-30 11:36:00,12.547,12.666,12.54,12.666,550000.0
2007-07-30 11:37:00,12.583,12.695,12.537,12.648,400000.0
2007-07-30 11:38:00,12.688,12.692,12.585,12.692,400000.0
2007-07-30 11:39:00,12.575,12.652,12.533,12.558,350000.0
2007-07-30 11:40:00,12.6,12.668,12.569,12.607,400000.0
2007-07-30 11:41:00,12.553,12.665,12.553,12.618,350000.0
2007-07-30 11:42:00,12.623,12.725,12.601,12.714,500000.0
2007-07-30 11:43:00,12.692,12.692,12.606,12.687,350000.0
2007-07-30 11:44:00,12.7,12.707,12.567,12.681,450000.0
2007-07-30 11:45:00,12.603,12.682,12.593,12.656,550000.0
2007-07-30 11:46:00,12.641,12.718,12.58,12.608,400000.0
2007-07-30 11:47:00,12.642,12.7,12.555,12.666,500000.0
2007-07-30 11:48:00,12.64,12.672,12.573,12.672,400000.0
2007-07-30 11:49:00,12.675,12.703,12.576,12.633,350000.0
2007-07-30 11:50:00,12.644,12.676,12.565,12.676,350000.0
2007-07-30 11:51:00,12.527,12.641,12.527,12.636,450000.0
2007-07-30 11:52:00,12.608,12.706,12.56,12.706,450000.0
2007-07-30 11:53:00,12.581,12.708,12.581,12.615,400000.0
2007-07-30 11:54:00,12.607,12.701,12.546,12.701,550000.0
2007-07-30 11:55:00,12.654,12.709,12.598,12.696,350000.0
2007-07-30 11:56:00,12.609,12.674,12.597,12.601,350000.0
2007-07-30 11:57:00,12.712,12.729,12.62,12.69,450000.0
2007-07-30 11:58:00,12.613,12.727,12.61,12.727,350000.0
2007-07-30 11:59:00,12.678,12.715,12.593,12.644,450000.0
2007-07-30 12:00:00,12.667,12.667,12.575,12.575,350000.0
2007-07-30 12:01:00,12.711,12.769,12.622,12.65,500000.0
2007-07-30 12:02:00,12.698,12.713,12.659,12.713,350000.0
2007-07-30 12:03:00,12.64,12.745,12.618,12.691,1000000.0
2007-07-30 12:04:00,12.686,12.701,12.588,12.701,400000.0
2007-07-30 12:05:00,12.687,12.713,12.589,12.632,350000.0
2007-07-30 12:06:00,12.702,12.71,12.636,12.71,350000.0
2007-07-30 12:07:00,12.714,12.716,12.575,12.694,450000.0
2007-07-30 12:08:00,12.698,12.713,12.585,12.713,450000.0
2007-07-30 12:09:00,12.593,12.669,12.589,12.626,350000.0
2007-07-30 12:10:00,12.683,12.72,12.617,12.658,400000.0
2007-07-30 12:11:00,12.571,12.695,12.547,12.695,500000.0
2007-07-30 12:12:00,12.577,12.709,12.577,12.606,350000.0
2007-07-30 12:13:00,12.592,12.68,12.538,12.662,550000.0
2007-07-30 12:14:00,12.691,12.713,12.573,12.708,400000.0
2007-07-30 12:15:00,12.624,12.692,12.561,12.606,400000.0
2007-07-30 12:16:00,12.683,12.683,12.569,12.624,400000.0
2007-07-30 12:17:00,12.68,12.717,12.665,12.703,400000.0
2007-07-30 12:18:00,12.683,12.683,12.604,12.607,450000.0
2007-07-30 12:19:00,12.629,12.725,12.582,12.602,450000.0
2007-07-30 12:20:00,12.619,12.718,12.563,12.617,500000.0
2007-07-30 12:21:00,12.588,12.687,12.588,12.677,400000.0
2007-07-30 12:22:00,12.575,12.707,12.57,12.606,450000.0
2007-07-30 12:23:00,12.594,12.709,12.583,12.583,400000.0
2007-07-30 12:24:00,12.687,12.687,12.547,12.658,600000.0
2007-07-30 12:25:00,12.7,12.71,12.574,12.628,500000.0
2007-07-30 12:26:00,12.664,12.664,12.542,12.603,450000.0
2007-07-30 12:27:00,12.666,12.7,12.567,12.647,550000.0
2007-07-30 12:29:00,12.662,12.7,12.611,12.691,450000.0
2007-07-30 12:30:00,12.673,12.742,12.601,12.691,500000.0
2007-07-30 12:31:00,12.639,12.639,12.573,12.629,350000.0
2007-07-30 12:32:00,12.604,12.653,12.562,12.638,400000.0
2007-07-30 12:36:00,12.704,12.704,12.578,12.668,350000.0
2007-07-30 12:37:00,12.616,12.733,12.607,12.678,550000.0
2007-07-30 12:38:00,12.662,12.663,12.543,12.622,450000.0
2007-07-30 12:39:00,12.678,12.714,12.571,12.667,450000.0
2007-07-30 12:40:00,12.619,12.671,12.548,12.586,450000.0
2007-07-30 12:41:00,12.612,12.68,12.532,12.68,450000.0
2007-07-30 12:42:00,12.538,12.686,12.536,12.653,550000.0
2007-07-30 12:43:00,12.631,12.679,12.558,12.59,500000.0
2007-07-30 12:44:00,12.605,12.658,12.5,12.537,450000.0
2007-07-30 12:45:00,12.594,12.658,12.538,12.595,400000.0
2007-07-30 12:46:00,12.514,12.65,12.514,12.525,500000.0
2007-07-30 12:47:00,12.577,12.654,12.511,12.551,450000.0
2007-07-30 12:48:00,12.589,12.715,12.587,12.662,550000.0
2007-07-30 12:49:00,12.563,12.656,12.548,12.573,450000.0
2007-07-30 12:50:00,12.543,12.649,12.536,12.594,400000.0
2007-07-30 12:51:00,12.603,12.692,12.571,12.58,450000.0
2007-07-30 12:52:00,12.61,12.698,12.591,12.634,500000.0
2007-07-30 12:53:00,12.518,12.619,12.518,12.606,500000.0
2007-07-30 12:54:00,12.635,12.676,12.559,12.617,450000.0
2007-07-30 12:55:00,12.54,12.616,12.54,12.558,350000.0
2007-07-30 12:56:00,12.628,12.636,12.526,12.544,450000.0
2007-07-30 12:57:00,12.644,12.644,12.563,12.626,150000.0
2007-07-30 12:58:00,12.672,12.672,12.576,12.576,450000.0
2007-07-30 12:59:00,12.575,12.609,12.503,12.609,450000.0
2007-07-30 13:00:00,12.646,12.669,12.559,12.616,550000.0
2007-07-30 13:01:00,12.535,12.668,12.535,12.622,400000.0
2007-07-30 13:02:00,12.566,12.682,12.566,12.623,400000.0
2007-07-30 13:03:00,12.596,12.66,12.553,12.553,450000.0
2007-07-30 13:04:00,12.6,12.653,12.53,12.532,450000.0
2007-07-30 13:05:00,12.536,12.662,12.49,12.53,350000.0
2007-07-30 13:06:00,12.677,12.677,12.515,12.608,450000.0
2007-07-30 13:07:00,12.636,12.657,12.526,12.612,400000.0
2007-07-30 13:08:00,12.627,12.73,12.609,12.609,400000.0
2007-07-30 13:09:00,12.713,12.719,12.596,12.596,450000.0
2007-07-30 13:10:00,12.636,12.688,12.553,12.576,500000.0
2007-07-30 13:11:00,12.548,12.637,12.548,12.619,400000.0
2007-07-30 13:12:00,12.642,12.642,12.524,12.532,550000.0
2007-07-30 13:13:00,12.659,12.659,12.518,12.623,450000.0
2007-07-30 13:14:00,12.56,12.71,12.56,12.694,350000.0
2007-07-30 13:15:00,12.597,12.712,12.535,12.629,400000.0
2007-07-30 13:16:00,12.651,12.651,12.529,12.622,350000.0
2007-07-30 13:17:00,12.649,12.686,12.561,12.686,450000.0
2007-07-30 13:19:00,12.594,12.664,12.535,12.573,400000.0
2007-07-30 13:20:00,12.584,12.662,12.55,12.621,500000.0
2007-07-30 13:21:00,12.561,12.684,12.561,12.565,350000.0
2007-07-30 13:24:00,12.573,12.682,12.548,12.682,400000.0
2007-07-30 13:25:00,12.667,12.686,12.59,12.686,350000.0
2007-07-30 13:26:00,12.651,12.668,12.571,12.663,500000.0
2007-07-30 13:27:00,12.565,12.664,12.565,12.65,500000.0
2007-07-30 13:28:00,12.645,12.692,12.556,12.597,400000.0
2007-07-30 13:29:00,12.69,12.697,12.557,12.657,350000.0
2007-07-30 13:30:00,12.586,12.677,12.573,12.578,550000.0
2007-07-30 13:31:00,12.564,12.661,12.564,12.641,450000.0
2007-07-30 13:32:00,12.569,12.668,12.53,12.53,500000.0
2007-07-30 13:33:00,12.576,12.629,12.543,12.581,300000.0
2007-07-30 13:34:00,12.515,12.654,12.514,12.564,350000.0
2007-07-30 13:35:00,12.627,12.701,12.565,12.651,550000.0
2007-07-30 13:36:00,12.598,12.649,12.531,12.642,450000.0
2007-07-30 13:37:00,12.607,12.69,12.59,12.644,350000.0
2007-07-30 13:38:00,12.599,12.695,12.565,12.695,400000.0
2007-07-30 13:39:00,12.672,12.719,12.601,12.678,500000.0
2007-07-30 13:40:00,12.663,12.699,12.578,12.699,350000.0
2007-07-30 13:41:00,12.663,12.711,12.601,12.632,350000.0
2007-07-30 13:42:00,12.689,12.689,12.568,12.637,350000.0
2007-07-30 13:43:00,12.685,12.692,12.541,12.638,500000.0
2007-07-30 13:44:00,12.589,12.688,12.561,12.589,350000.0
2007-07-30 13:45:00,12.601,12.709,12.582,12.664,400000.0
2007-07-30 13:46:00,12.584,12.661,12.551,12.602,450000.0
2007-07-30 13:47:00,12.659,12.662,12.579,12.579,500000.0
2007-07-30 13:48:00,12.684,12.705,12.596,12.67,250000.0
2007-07-30 13:49:00,12.592,12.727,12.592,12.689,350000.0
2007-07-30 13:50:00,12.61,12.64,12.573,12.573,450000.0
2007-07-30 13:51:00,12.661,12.661,12.552,12.552,350000.0
2007-07-30 13:52:00,12.713,12.713,12.582,12.679,350000.0
2007-07-30 13:53:00,12.591,12.653,12.536,12.57,450000.0
2007-07-30 13:54:00,12.638,12.701,12.59,12.701,400000.0
2007-07-30 13:55:00,12.671,12.708,12.645,12.677,350000.0
2007-07-30 13:56:00,12.647,12.707,12.573,12.699,400000.0
2007-07-30 13:57:00,12.639,12.68,12.572,12.572,400000.0
2007-07-30 13:58:00,12.583,12.685,12.581,12.685,350000.0
2007-07-30 13:59:00,12.623,12.708,12.616,12.708,450000.0
2007-07-30 14:00:00,12.629,12.644,12.533,12.615,350000.0
2007-07-30 14:01:00,12.632,12.682,12.596,12.682,300000.0
2007-07-30 14:02:00,12.675,12.675,12.585,12.608,300000.0
2007-07-30 14:03:00,12.642,12.644,12.568,12.64,350000.0
2007-07-30 14:04:00,12.582,12.701,12.582,12.675,350000.0
2007-07-30 14:05:00,12.65,12.65,12.512,12.573,400000.0
2007-07-30 14:06:00,12.549,12.699,12.549,12.616,350000.0
2007-07-30 14:07:00,12.629,12.66,12.52,12.626,400000.0
2007-07-30 14:08:00,12.572,12.634,12.518,12.592,400000.0
2007-07-30 14:09:00,12.511,12.681,12.505,12.577,550000.0
2007-07-30 14:10:00,12.526,12.634,12.526,12.584,350000.0
2007-07-30 14:11:00,12.643,12.655,12.598,12.655,350000.0
2007-07-30 14:12:00,12.628,12.659,12.614,12.637,450000.0
2007-07-30 14:13:00,12.622,12.622,12.527,12.55,350000.0
2007-07-30 14:14:00,12.534,12.705,12.534,12.602,500000.0
2007-07-30 14:15:00,12.544,12.693,12.507,12.652,500000.0
2007-07-30 14:16:00,12.521,12.682,12.505,12.58,450000.0
2007-07-30 14:17:00,12.583,12.616,12.516,12.543,450000.0
2007-07-30 14:18:00,12.522,12.631,12.521,12.547,400000.0
2007-07-30 14:19:00,12.616,12.643,12.487,12.631,500000.0
2007-07-30 14:20:00,12.543,12.623,12.543,12.55,350000.0
2007-07-30 14:21:00,12.642,12.642,12.532,12.597,250000.0
2007-07-30 14:22:00,12.62,12.651,12.51,12.651,450000.0
2007-07-30 14:23:00,12.557,12.636,12.555,12.586,400000.0
2007-07-30 14:24:00,12.625,12.66,12.583,12.66,400000.0
2007-07-30 14:25:00,12.525,12.663,12.525,12.626,400000.0
2007-07-30 14:26:00,12.598,12.68,12.54,12.612,350000.0
2007-07-30 14:27:00,12.62,12.672,12.568,12.665,400000.0
2007-07-30 14:28:00,12.609,12.695,12.554,12.695,500000.0
2007-07-30 14:29:00,12.661,12.673,12.604,12.604,450000.0
2007-07-30 14:30:00,12.657,12.722,12.575,12.706,400000.0
2007-07-30 14:31:00,12.618,12.703,12.617,12.702,400000.0
2007-07-30 14:32:00,12.6,12.679,12.6,12.675,400000.0
2007-07-30 14:33:00,12.661,12.703,12.611,12.703,400000.0
2007-07-30 14:34:00,12.677,12.71,12.596,12.596,250000.0
2007-07-30 14:35:00,12.681,12.695,12.626,12.627,350000.0
2007-07-30 14:36:00,12.613,12.713,12.583,12.692,450000.0
2007-07-30 14:37:00,12.627,12.765,12.598,12.703,550000.0
2007-07-30 14:38:00,12.629,12.698,12.592,12.698,450000.0
2007-07-30 14:39:00,12.692,12.721,12.588,12.701,550000.0
2007-07-30 14:40:00,12.72,12.72,12.571,12.672,550000.0
2007-07-30 14:41:00,12.652,12.715,12.618,12.715,350000.0
2007-07-30 14:42:00,12.647,12.675,12.553,12.578,400000.0
2007-07-30 14:43:00,12.675,12.693,12.567,12.682,500000.0
2007-07-30 14:44:00,12.6,12.656,12.535,12.656,450000.0
2007-07-30 14:45:00,12.644,12.684,12.602,12.674,400000.0
2007-07-30 14:46:00,12.674,12.705,12.621,12.631,350000.0
2007-07-30 14:47:00,12.673,12.702,12.581,12.67,350000.0
2007-07-30 14:48:00,12.67,12.686,12.581,12.674,400000.0
2007-07-30 14:49:00,12.69,12.69,12.522,12.536,500000.0
2007-07-30 14:50:00,12.607,12.699,12.569,12.684,400000.0
2007-07-30 14:51:00,12.709,12.715,12.615,12.678,350000.0
2007-07-30 14:52:00,12.7,12.7,12.57,12.599,450000.0
2007-07-30 14:53:00,12.603,12.679,12.573,12.65,400000.0
2007-07-30 14:54:00,12.571,12.726,12.571,12.726,550000.0
2007-07-30 14:55:00,12.637,12.667,12.563,12.563,450000.0
2007-07-30 14:56:00,12.661,12.686,12.562,12.686,550000.0
2007-07-30 14:57:00,12.691,12.691,12.594,12.594,350000.0
2007-07-30 14:58:00,12.623,12.68,12.587,12.657,400000.0
2007-07-30 14:59:00,12.617,12.7,12.525,12.7,550000.0
2007-07-30 15:00:00,12.614,12.698,12.592,12.698,350000.0
2007-07-30 15:01:00,12.648,12.683,12.566,12.61,450000.0
2007-07-30 15:02:00,12.58,12.675,12.531,12.629,450000.0
2007-07-30 15:03:00,12.638,12.691,12.551,12.679,500000.0
2007-07-30 15:04:00,12.575,12.7,12.575,12.631,550000.0
2007-07-30 15:05:00,12.58,12.742,12.58,12.703,550000.0
2007-07-30 15:06:00,12.644,12.682,12.644,12.649,400000.0
2007-07-30 15:07:00,12.587,12.69,12.546,12.67,350000.0
2007-07-30 15:08:00,12.623,12.688,12.572,12.607,350000.0
2007-07-30 15:09:00,12.697,12.711,12.587,12.612,450000.0
2007-07-30 15:10:00,12.638,12.723,12.583,12.642,400000.0
2007-07-30 15:11:00,12.647,12.736,12.603,12.603,300000.0
2007-07-30 15:12:00,12.627,12.703,12.586,12.703,350000.0
2007-07-30 15:13:00,12.722,12.76,12.662,12.755,400000.0
2007-07-30 15:14:00,12.709,12.735,12.609,12.622,450000.0
2007-07-30 15:15:00,12.726,12.726,12.569,12.661,400000.0
2007-07-30 15:16:00,12.624,12.764,12.624,12.764,350000.0
2007-07-30 15:17:00,12.737,12.737,12.645,12.65,300000.0
2007-07-30 15:18:00,12.73,12.744,12.638,12.744,350000.0
2007-07-30 15:19:00,12.661,12.745,12.575,12.58,450000.0
2007-07-30 15:20:00,12.668,12.705,12.614,12.622,550000.0
2007-07-30 15:21:00,12.662,12.716,12.647,12.69,400000.0
2007-07-30 15:22:00,12.686,12.731,12.632,12.699,350000.0
2007-07-30 15:23:00,12.625,12.707,12.625,12.692,400000.0
2007-07-30 15:24:00,12.674,12.712,12.589,12.708,500000.0
2007-07-30 15:25:00,12.712,12.72,12.598,12.685,350000.0
2007-07-30 15:26:00,12.612,12.696,12.589,12.589,550000.0
2007-07-30 15:27:00,12.625,12.711,12.62,12.632,350000.0
2007-07-30 15:28:00,12.613,12.735,12.61,12.647,350000.0
2007-07-30 15:29:00,12.707,12.721,12.618,12.666,400000.0
2007-07-30 15:30:00,12.653,12.713,12.576,12.648,450000.0
2007-07-30 15:31:00,12.646,12.774,12.644,12.644,500000.0
2007-07-30 15:32:00,12.722,12.724,12.549,12.664,500000.0
2007-07-30 15:33:00,12.698,12.698,12.611,12.694,400000.0
2007-07-30 15:34:00,12.635,12.723,12.635,12.723,450000.0
2007-07-30 15:35:00,12.703,12.732,12.578,12.657,500000.0
2007-07-30 15:36:00,12.661,12.696,12.57,12.696,550000.0
2007-07-30 15:37:00,12.663,12.704,12.572,12.625,450000.0
2007-07-30 15:38:00,12.648,12.719,12.625,12.639,450000.0
2007-07-30 15:39:00,12.646,12.738,12.646,12.721,350000.0
2007-07-30 15:40:00,12.611,12.749,12.611,12.624,450000.0
2007-07-30 15:41:00,12.578,12.703,12.578,12.681,400000.0
2007-07-30 15:42:00,12.699,12.699,12.592,12.611,350000.0
2007-07-30 15:43:00,12.658,12.689,12.565,12.624,450000.0
2007-07-30 15:44:00,12.682,12.697,12.592,12.687,350000.0
2007-07-30 15:45:00,12.682,12.688,12.584,12.622,250000.0
2007-07-30 15:46:00,12.696,12.696,12.584,12.677,350000.0
2007-07-30 15:47:00,12.682,12.716,12.579,12.598,550000.0
2007-07-30 15:48:00,12.608,12.647,12.563,12.597,350000.0
2007-07-30 15:49:00,12.67,12.714,12.64,12.714,350000.0
2007-07-30 15:50:00,12.735,12.735,12.598,12.63,550000.0
2007-07-30 15:51:00,12.675,12.712,12.584,12.669,550000.0
2007-07-30 15:52:00,12.584,12.708,12.574,12.574,350000.0
2007-07-30 15:53:00,12.676,12.676,12.554,12.65,500000.0
2007-07-30 15:54:00,12.629,12.677,12.629,12.664,150000.0
2007-07-30 15:55:00,12.545,12.682,12.545,12.682,500000.0
2007-07-30 15:56:00,12.568,12.713,12.568,12.661,450000.0
2007-07-30 15:57:00,12.654,12.7,12.608,12.639,450000.0
2007-07-30 15:58:00,12.608,12.715,12.598,12.635,500000.0
2007-07-30 15:59:00,12.72,12.72,12.601,12.636,450000.0
2007-07-30 16:00:00,12.677,12.697,12.566,12.68,500000.0
2007-07-30 16:01:00,12.621,12.732,12.6,12.63,300000.0
2007-07-30 16:02:00,12.602,12.744,12.595,12.679,550000.0
2007-07-30 16:03:00,12.687,12.775,12.633,12.731,400000.0
2007-07-30 16:04:00,12.616,12.741,12.607,12.707,550000.0
2007-07-30 16:05:00,12.723,12.723,12.604,12.687,350000.0
2007-07-30 16:06:00,12.682,12.733,12.606,12.733,500000.0
2007-07-30 16:07:00,12.648,12.74,12.634,12.634,500000.0
2007-07-30 16:08:00,12.581,12.758,12.581,12.648,550000.0
2007-07-30 16:09:00,12.625,12.741,12.587,12.741,350000.0
2007-07-30 16:10:00,12.639,12.73,12.593,12.73,350000.0
2007-07-30 16:11:00,12.732,12.732,12.579,12.647,500000.0
2007-07-30 16:12:00,12.638,12.734,12.616,12.734,400000.0
2007-07-30 16:13:00,12.644,12.743,12.611,12.743,450000.0
2007-07-30 16:14:00,12.732,12.732,12.615,12.682,500000.0
2007-07-30 16:15:00,12.738,12.738,12.593,12.708,300000.0
2007-07-30 16:16:00,12.687,12.753,12.635,12.719,550000.0
2007-07-30 16:17:00,12.726,12.781,12.649,12.649,350000.0
2007-07-30 16:18:00,12.752,12.752,12.626,12.723,400000.0
2007-07-30 16:19:00,12.664,12.772,12.664,12.758,500000.0
2007-07-30 16:20:00,12.743,12.751,12.641,12.645,550000.0
2007-07-30 16:21:00,12.714,12.739,12.653,12.653,400000.0
2007-07-30 16:22:00,12.707,12.715,12.632,12.664,450000.0
2007-07-30 16:23:00,12.628,12.727,12.616,12.616,400000.0
2007-07-30 16:24:00,12.722,12.764,12.633,12.764,550000.0
2007-07-30 16:25:00,12.739,12.768,12.697,12.745,350000.0
2007-07-30 16:26:00,12.741,12.792,12.649,12.649,550000.0
2007-07-30 16:27:00,12.743,12.769,12.642,12.642,500000.0
2007-07-30 16:28:00,12.637,12.812,12.637,12.786,300000.0
2007-07-30 16:29:00,12.678,12.779,12.673,12.69,400000.0
2007-07-30 16:30:00,12.662,12.769,12.662,12.716,550000.0
2007-07-30 16:31:00,12.678,12.725,12.633,12.679,400000.0
2007-07-30 16:32:00,12.706,12.766,12.67,12.766,400000.0
2007-07-30 16:33:00,12.681,12.778,12.661,12.69,550000.0
2007-07-30 16:34:00,12.717,12.776,12.672,12.673,350000.0
2007-07-30 16:35:00,12.687,12.786,12.665,12.682,500000.0
2007-07-30 16:36:00,12.696,12.776,12.677,12.677,500000.0
2007-07-30 16:37:00,12.766,12.766,12.641,12.641,300000.0
2007-07-30 16:38:00,12.61,12.771,12.61,12.641,450000.0
2007-07-30 16:39:00,12.685,12.76,12.678,12.76,500000.0
2007-07-30 16:40:00,12.69,12.78,12.69,12.766,350000.0
2007-07-30 16:41:00,12.655,12.729,12.646,12.646,350000.0
2007-07-30 16:42:00,12.654,12.756,12.635,12.756,500000.0
2007-07-30 16:43:00,12.651,12.774,12.651,12.702,350000.0
2007-07-30 16:44:00,12.648,12.753,12.648,12.753,550000.0
2007-07-30 16:45:00,12.676,12.71,12.592,12.632,400000.0
2007-07-30 16:46:00,12.714,12.725,12.608,12.725,400000.0
2007-07-30 16:47:00,12.659,12.76,12.632,12.664,600000.0
2007-07-30 16:48:00,12.739,12.767,12.662,12.72,500000.0
2007-07-30 16:49:00,12.739,12.846,12.674,12.674,450000.0
2007-07-30 16:50:00,12.646,12.743,12.646,12.68,400000.0
2007-07-30 16:51:00,12.626,12.765,12.626,12.765,400000.0
2007-07-30 16:52:00,12.695,12.695,12.639,12.639,150000.0
2007-07-30 16:54:00,12.64,12.754,12.618,12.714,450000.0
2007-07-30 16:55:00,12.748,12.779,12.648,12.699,550000.0
2007-07-30 16:56:00,12.695,12.761,12.647,12.652,400000.0
2007-07-30 16:57:00,12.653,12.73,12.651,12.679,500000.0
2007-07-30 16:58:00,12.687,12.751,12.645,12.723,500000.0
2007-07-30 16:59:00,12.694,12.784,12.661,12.695,400000.0
2007-07-30 17:00:00,12.708,12.767,12.659,12.748,400000.0
2007-07-30 17:01:00,12.789,12.81,12.686,12.686,550000.0
2007-07-30 17:02:00,12.658,12.738,12.648,12.688,400000.0
2007-07-30 17:03:00,12.706,12.761,12.663,12.731,500000.0
2007-07-30 17:04:00,12.648,12.723,12.629,12.702,350000.0
2007-07-30 17:05:00,12.752,12.766,12.644,12.733,400000.0
2007-07-30 17:06:00,12.796,12.796,12.639,12.713,350000.0
2007-07-30 17:07:00,12.73,12.754,12.616,12.686,500000.0
2007-07-30 17:08:00,12.629,12.763,12.629,12.7,500000.0
2007-07-30 17:09:00,12.766,12.766,12.587,12.642,450000.0
2007-07-30 17:10:00,12.736,12.765,12.672,12.729,250000.0
2007-07-30 17:11:00,12.773,12.777,12.641,12.663,400000.0
2007-07-30 17:12:00,12.727,12.743,12.639,12.682,400000.0
2007-07-30 17:13:00,12.716,12.716,12.572,12.636,450000.0
2007-07-30 17:14:00,12.678,12.734,12.613,12.72,550000.0
2007-07-30 17:15:00,12.6,12.718,12.6,12.675,350000.0
2007-07-30 17:16:00,12.743,12.743,12.606,12.689,450000.0
2007-07-30 17:17:00,12.729,12.753,12.622,12.753,350000.0
2007-07-30 17:18:00,12.704,12.731,12.647,12.731,350000.0
2007-07-30 17:19:00,12.711,12.768,12.637,12.68,550000.0
2007-07-30 17:20:00,12.688,12.781,12.653,12.664,350000.0
2007-07-30 17:21:00,12.681,12.77,12.609,12.69,500000.0
2007-07-30 17:22:00,12.633,12.743,12.629,12.673,500000.0
2007-07-30 17:23:00,12.663,12.746,12.62,12.724,550000.0
2007-07-30 17:24:00,12.727,12.734,12.635,12.653,350000.0
2007-07-30 17:25:00,12.72,12.756,12.633,12.756,400000.0
2007-07-30 17:26:00,12.657,12.789,12.657,12.662,450000.0
2007-07-30 17:27:00,12.728,12.755,12.644,12.68,400000.0
2007-07-30 17:28:00,12.671,12.748,12.609,12.633,550000.0
2007-07-30 17:29:00,12.638,12.751,12.6,12.751,450000.0
2007-07-30 17:30:00,12.661,12.852,12.661,12.777,450000.0
2007-07-30 17:31:00,12.705,12.759,12.624,12.698,600000.0
2007-07-30 17:32:00,12.666,12.769,12.649,12.717,400000.0
2007-07-30 17:33:00,12.644,12.764,12.644,12.764,400000.0
2007-07-30 17:34:00,12.626,12.755,12.626,12.755,100000.0
2007-07-30 17:35:00,12.701,12.752,12.644,12.7,500000.0
2007-07-30 17:36:00,12.715,12.76,12.63,12.689,450000.0
2007-07-30 17:37:00,12.74,12.74,12.622,12.714,550000.0
2007-07-30 17:38:00,12.654,12.726,12.626,12.691,400000.0
2007-07-30 17:39:00,12.71,12.71,12.608,12.633,350000.0
2007-07-30 17:40:00,12.656,12.78,12.656,12.723,500000.0
2007-07-30 17:41:00,12.647,12.722,12.611,12.716,350000.0
2007-07-30 17:42:00,12.606,12.758,12.606,12.69,500000.0
2007-07-30 17:43:00,12.731,12.731,12.572,12.609,400000.0
2007-07-30 17:44:00,12.71,12.736,12.629,12.709,450000.0
2007-07-30 17:45:00,12.661,12.751,12.637,12.663,550000.0
2007-07-30 17:46:00,12.677,12.758,12.613,12.758,350000.0
2007-07-30 17:47:00,12.725,12.739,12.635,12.683,400000.0
2007-07-30 17:48:00,12.713,12.735,12.596,12.735,400000.0
2007-07-30 17:49:00,12.706,12.75,12.642,12.692,350000.0
2007-07-30 17:50:00,12.732,12.747,12.624,12.624,550000.0
2007-07-30 17:51:00,12.622,12.733,12.616,12.672,450000.0
2007-07-30 17:52:00,12.702,12.713,12.578,12.608,350000.0
2007-07-30 17:53:00,12.679,12.718,12.649,12.653,500000.0
2007-07-30 17:54:00,12.738,12.762,12.65,12.711,350000.0
2007-07-30 17:55:00,12.75,12.751,12.715,12.733,250000.0
2007-07-30 17:56:00,12.59,12.747,12.589,12.665,400000.0
2007-07-30 17:57:00,12.72,12.746,12.665,12.71,400000.0
2007-07-30 17:58:00,12.682,12.721,12.645,12.688,450000.0
2007-07-30 17:59:00,12.61,12.728,12.589,12.728,350000.0
2007-07-30 18:00:00,12.713,12.76,12.629,12.629,400000.0
2007-07-30 18:01:00,12.729,12.743,12.617,12.708,500000.0
2007-07-30 18:02:00,12.621,12.715,12.615,12.715,500000.0
2007-07-30 18:03:00,12.727,12.762,12.595,12.643,350000.0
2007-07-30 18:04:00,12.728,12.728,12.617,12.617,450000.0
2007-07-30 18:05:00,12.693,12.729,12.591,12.634,750000.0
2007-07-30 18:06:00,12.731,12.731,12.591,12.635,550000.0
2007-07-30 18:07:00,12.705,12.705,12.584,12.584,550000.0
2007-07-30 18:08:00,12.667,12.743,12.62,12.67,500000.0
2007-07-30 18:09:00,12.751,12.759,12.659,12.759,550000.0
2007-07-30 18:10:00,12.719,12.763,12.656,12.763,400000.0
2007-07-30 18:11:00,12.621,12.72,12.596,12.694,450000.0
2007-07-30 18:12:00,12.739,12.739,12.621,12.72,400000.0
2007-07-30 18:13:00,12.731,12.761,12.649,12.679,550000.0
2007-07-30 18:14:00,12.652,12.766,12.652,12.712,400000.0
2007-07-30 18:15:00,12.691,12.751,12.663,12.691,350000.0
2007-07-30 18:16:00,12.639,12.71,12.601,12.683,500000.0
2007-07-30 18:17:00,12.616,12.772,12.609,12.729,400000.0
2007-07-30 18:18:00,12.694,12.788,12.624,12.624,500000.0
2007-07-30 18:19:00,12.737,12.748,12.637,12.72,400000.0
2007-07-30 18:20:00,12.632,12.736,12.598,12.673,400000.0
2007-07-30 18:21:00,12.664,12.717,12.626,12.626,250000.0
2007-07-30 18:22:00,12.633,12.723,12.633,12.651,400000.0
2007-07-30 18:23:00,12.711,12.739,12.652,12.719,400000.0
2007-07-30 18:24:00,12.72,12.72,12.647,12.715,350000.0
2007-07-30 18:25:00,12.627,12.707,12.588,12.619,500000.0
2007-07-30 18:26:00,12.634,12.715,12.634,12.706,150000.0
2007-07-30 18:27:00,12.71,12.714,12.606,12.704,350000.0
2007-07-30 18:28:00,12.713,12.713,12.594,12.709,350000.0
2007-07-30 18:29:00,12.664,12.74,12.613,12.664,350000.0
2007-07-30 18:30:00,12.676,12.727,12.604,12.689,450000.0
2007-07-30 18:31:00,12.674,12.757,12.657,12.657,1550000.0
2007-07-30 18:32:00,12.635,12.684,12.563,12.644,450000.0
2007-07-30 18:33:00,12.572,12.674,12.572,12.628,400000.0
2007-07-30 18:34:00,12.718,12.735,12.621,12.69,300000.0
2007-07-30 18:35:00,12.676,12.752,12.662,12.662,350000.0
2007-07-30 18:36:00,12.632,12.737,12.568,12.681,550000.0
2007-07-30 18:37:00,12.645,12.712,12.623,12.71,400000.0
2007-07-30 18:38:00,12.681,12.717,12.586,12.638,450000.0
2007-07-30 18:39:00,12.709,12.709,12.591,12.687,400000.0
2007-07-30 18:40:00,12.676,12.73,12.636,12.652,400000.0
2007-07-30 18:41:00,12.667,12.702,12.64,12.687,300000.0
2007-07-30 18:42:00,12.624,12.694,12.567,12.62,550000.0
2007-07-30 18:43:00,12.738,12.738,12.58,12.671,400000.0
2007-07-30 18:44:00,12.661,12.726,12.615,12.694,500000.0
2007-07-30 18:45:00,12.655,12.694,12.608,12.608,350000.0
2007-07-30 18:46:00,12.581,12.713,12.542,12.713,350000.0
2007-07-30 18:47:00,12.656,12.734,12.61,12.682,400000.0
2007-07-30 18:48:00,12.696,12.745,12.626,12.626,400000.0
2007-07-30 18:49:00,12.63,12.73,12.63,12.708,400000.0
2007-07-30 18:50:00,12.72,12.735,12.626,12.649,550000.0
2007-07-30 18:51:00,12.713,12.738,12.604,12.604,450000.0
2007-07-30 18:52:00,12.646,12.697,12.589,12.651,400000.0
2007-07-30 18:53:00,12.711,12.771,12.693,12.721,450000.0
2007-07-30 18:54:00,12.658,12.715,12.638,12.638,400000.0
2007-07-30 18:55:00,12.634,12.768,12.631,12.709,500000.0
2007-07-30 18:56:00,12.687,12.748,12.648,12.69,450000.0
2007-07-30 18:57:00,12.739,12.739,12.597,12.732,450000.0
2007-07-30 18:58:00,12.76,12.764,12.684,12.742,350000.0
2007-07-30 18:59:00,12.681,12.753,12.681,12.742,450000.0
2007-07-30 19:00:00,12.708,12.796,12.642,12.796,350000.0
2007-07-30 19:01:00,12.691,12.775,12.678,12.738,500000.0
2007-07-30 19:02:00,12.772,12.772,12.647,12.741,400000.0
2007-07-30 19:03:00,12.783,12.783,12.663,12.772,350000.0
2007-07-30 19:04:00,12.81,12.81,12.685,12.803,400000.0
2007-07-30 19:05:00,12.686,12.786,12.686,12.733,350000.0
2007-07-30 19:06:00,12.759,12.805,12.668,12.805,400000.0
2007-07-30 19:07:00,12.742,12.787,12.653,12.653,350000.0
2007-07-30 19:08:00,12.741,12.796,12.713,12.741,300000.0
2007-07-30 19:09:00,12.717,12.769,12.662,12.706,350000.0
2007-07-30 19:10:00,12.782,12.816,12.712,12.816,550000.0
2007-07-30 19:11:00,12.74,12.831,12.72,12.72,400000.0
2007-07-30 19:12:00,12.746,12.855,12.746,12.797,350000.0
2007-07-30 19:13:00,12.794,12.794,12.664,12.664,400000.0
2007-07-30 19:14:00,12.71,12.805,12.69,12.793,400000.0
2007-07-30 19:15:00,12.766,12.812,12.679,12.713,350000.0
2007-07-30 19:16:00,12.829,12.834,12.773,12.803,350000.0
2007-07-30 19:17:00,12.745,12.769,12.718,12.718,150000.0
2007-07-30 19:18:00,12.789,12.815,12.72,12.785,350000.0
2007-07-30 19:19:00,12.812,12.812,12.632,12.799,350000.0
2007-07-30 19:20:00,12.731,12.794,12.667,12.783,300000.0
2007-07-30 19:21:00,12.731,12.785,12.691,12.768,350000.0
2007-07-30 19:22:00,12.812,12.853,12.718,12.737,400000.0
2007-07-30 19:23:00,12.814,12.82,12.702,12.702,350000.0
2007-07-30 19:24:00,12.698,12.799,12.669,12.716,350000.0
2007-07-30 19:25:00,12.801,12.809,12.703,12.709,400000.0
2007-07-30 19:26:00,12.812,12.866,12.713,12.777,550000.0
2007-07-30 19:27:00,12.809,12.823,12.727,12.77,300000.0
2007-07-30 19:28:00,12.724,12.854,12.724,12.773,400000.0
2007-07-30 19:29:00,12.703,12.81,12.663,12.715,400000.0
2007-07-30 19:30:00,12.712,12.82,12.688,12.688,400000.0
2007-07-30 19:31:00,12.709,12.803,12.709,12.803,200000.0
2007-07-30 19:32:00,12.706,12.791,12.662,12.76,400000.0
2007-07-30 19:34:00,12.757,12.757,12.757,12.757,50000.0
2007-07-30 19:35:00,12.795,12.795,12.669,12.704,400000.0
2007-07-30 19:36:00,12.687,12.687,12.687,12.687,50000.0
2007-07-30 19:37:00,12.727,12.885,12.727,12.778,550000.0
2007-07-30 19:38:00,12.692,12.796,12.657,12.72,450000.0
2007-07-30 19:39:00,12.777,12.804,12.669,12.675,300000.0
2007-07-30 19:40:00,12.71,12.821,12.71,12.788,400000.0
2007-07-30 19:41:00,12.754,12.804,12.663,12.754,500000.0
2007-07-30 19:42:00,12.714,12.804,12.714,12.754,400000.0
2007-07-30 19:44:00,12.722,12.799,12.706,12.768,550000.0
2007-07-30 19:45:00,12.784,12.803,12.784,12.803,100000.0
2007-07-30 19:46:00,12.785,12.823,12.691,12.766,400000.0
2007-07-30 19:47:00,12.798,12.804,12.748,12.788,200000.0
2007-07-30 19:48:00,12.731,12.809,12.702,12.809,250000.0
2007-07-30 19:49:00,12.709,12.86,12.709,12.735,250000.0
2007-07-30 19:50:00,12.784,12.835,12.777,12.826,400000.0
2007-07-30 19:51:00,12.843,12.843,12.751,12.759,350000.0
2007-07-30 19:52:00,12.771,12.866,12.753,12.753,400000.0
2007-07-30 19:53:00,12.737,12.855,12.737,12.813,250000.0
2007-07-30 19:54:00,12.831,12.857,12.779,12.848,450000.0
2007-07-30 19:55:00,12.809,12.839,12.751,12.828,400000.0
2007-07-30 19:56:00,12.751,12.885,12.751,12.837,350000.0
2007-07-30 19:58:00,12.765,12.887,12.765,12.86,400000.0
2007-07-30 19:59:00,12.774,12.815,12.699,12.699,500000.0
2007-07-30 20:00:00,12.831,12.833,12.798,12.833,150000.0
2007-07-30 20:01:00,12.71,12.71,12.71,12.71,50000.0
2007-07-30 20:02:00,12.843,12.843,12.721,12.77,200000.0
2007-07-30 20:03:00,12.833,12.833,12.73,12.73,250000.0
2007-07-30 20:04:00,12.746,12.804,12.746,12.804,150000.0
2007-07-30 20:05:00,12.809,12.845,12.708,12.789,450000.0
2007-07-30 20:06:00,12.805,12.854,12.741,12.772,450000.0
2007-07-30 20:07:00,12.847,12.847,12.729,12.835,200000.0
2007-07-30 20:08:00,12.721,12.84,12.721,12.84,100000.0
2007-07-30 20:10:00,12.832,12.832,12.761,12.761,100000.0
2007-07-30 20:11:00,12.714,12.839,12.714,12.743,250000.0
2007-07-30 20:13:00,12.81,12.851,12.76,12.851,150000.0
2007-07-30 20:14:00,12.814,12.846,12.713,12.846,150000.0
2007-07-30 20:16:00,12.786,12.827,12.717,12.808,450000.0
2007-07-30 20:19:00,12.727,12.81,12.727,12.81,150000.0
2007-07-30 20:20:00,12.808,12.808,12.69,12.69,150000.0
2007-07-30 20:21:00,12.788,12.788,12.721,12.721,150000.0
2007-07-30 20:23:00,12.744,12.828,12.7,12.7,350000.0
2007-07-30 20:24:00,12.804,12.828,12.708,12.804,350000.0
2007-07-30 20:27:00,12.757,12.814,12.744,12.782,300000.0
2007-07-30 20:30:00,12.731,12.826,12.731,12.798,350000.0
2007-07-30 20:31:00,12.816,12.87,12.765,12.812,300000.0
2007-07-30 20:32:00,12.846,12.849,12.731,12.849,400000.0
2007-07-30 20:33:00,12.783,12.789,12.711,12.712,300000.0
2007-07-30 20:34:00,12.775,12.778,12.707,12.707,200000.0
2007-07-30 20:35:00,12.768,12.816,12.688,12.774,500000.0
2007-07-30 20:37:00,12.773,12.829,12.736,12.755,350000.0
2007-07-30 20:38:00,12.816,12.816,12.776,12.776,100000.0
2007-07-30 20:40:00,12.725,12.725,12.709,12.709,150000.0
2007-07-30 20:41:00,12.704,12.783,12.698,12.698,250000.0
2007-07-30 20:44:00,12.728,12.741,12.683,12.683,400000.0
2007-07-30 20:45:00,12.741,12.741,12.698,12.698,100000.0
2007-07-30 20:47:00,12.808,12.808,12.698,12.698,100000.0
2007-07-30 20:48:00,12.688,12.808,12.688,12.698,250000.0
2007-07-30 20:50:00,12.814,12.814,12.752,12.784,200000.0
2007-07-30 20:51:00,12.736,12.817,12.679,12.817,300000.0
2007-07-30 20:52:00,12.769,12.822,12.714,12.822,350000.0
2007-07-30 20:54:00,12.73,12.812,12.68,12.8,450000.0
2007-07-30 20:57:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 20:59:00,12.766,12.851,12.721,12.721,500000.0
2007-07-30 21:00:00,12.789,12.842,12.731,12.732,400000.0
2007-07-30 21:04:00,12.713,12.713,12.713,12.713,50000.0
2007-07-30 21:07:00,12.799,12.799,12.799,12.799,100000.0
2007-07-30 21:08:00,12.757,12.818,12.757,12.804,200000.0
2007-07-30 21:09:00,12.81,12.81,12.702,12.712,300000.0
2007-07-30 21:10:00,12.727,12.809,12.723,12.738,250000.0
2007-07-30 21:17:00,12.863,12.864,12.744,12.864,500000.0
2007-07-30 21:20:00,12.729,12.859,12.729,12.769,450000.0
2007-07-30 21:22:00,12.755,12.83,12.755,12.83,100000.0
2007-07-30 21:23:00,12.821,12.821,12.749,12.749,100000.0
2007-07-30 21:26:00,12.784,12.784,12.778,12.778,100000.0
2007-07-30 21:27:00,12.816,12.822,12.755,12.764,200000.0
2007-07-30 21:29:00,12.874,12.874,12.874,12.874,50000.0
2007-07-30 21:30:00,12.816,12.869,12.738,12.748,400000.0
2007-07-30 21:31:00,12.821,12.821,12.764,12.764,100000.0
2007-07-30 21:32:00,12.825,12.825,12.825,12.825,50000.0
2007-07-30 21:34:00,12.851,12.862,12.76,12.76,350000.0
2007-07-30 21:38:00,12.85,12.902,12.775,12.88,500000.0
2007-07-30 21:40:00,12.873,12.874,12.754,12.874,500000.0
2007-07-30 21:42:00,12.886,12.886,12.774,12.881,500000.0
2007-07-30 21:44:00,12.868,12.869,12.749,12.869,500000.0
2007-07-30 21:48:00,12.863,12.864,12.744,12.864,500000.0
2007-07-30 21:50:00,12.817,12.824,12.817,12.824,100000.0
2007-07-30 21:51:00,12.824,12.824,12.744,12.744,100000.0
2007-07-30 21:52:00,12.868,12.869,12.749,12.869,500000.0
2007-07-30 21:53:00,12.882,12.882,12.771,12.771,250000.0
2007-07-30 21:54:00,12.864,12.864,12.734,12.859,300000.0
2007-07-30 21:55:00,12.821,12.844,12.821,12.838,200000.0
2007-07-30 21:56:00,12.743,12.768,12.743,12.768,100000.0
2007-07-30 21:58:00,12.744,12.744,12.744,12.744,50000.0
2007-07-30 21:59:00,12.844,12.844,12.77,12.825,200000.0
2007-07-30 22:00:00,12.819,12.848,12.819,12.848,100000.0
2007-07-30 22:01:00,12.823,12.842,12.739,12.841,400000.0
2007-07-30 22:02:00,12.739,12.739,12.739,12.739,50000.0
2007-07-30 22:03:00,12.842,12.842,12.841,12.841,100000.0
2007-07-30 22:04:00,12.828,12.828,12.828,12.828,50000.0
2007-07-30 22:05:00,12.841,12.841,12.841,12.841,50000.0
2007-07-30 22:06:00,12.769,12.769,12.769,12.769,50000.0
2007-07-30 22:09:00,12.765,12.816,12.752,12.752,250000.0
2007-07-30 22:10:00,12.862,12.862,12.761,12.761,400000.0
2007-07-30 22:11:00,12.76,12.774,12.76,12.774,150000.0
2007-07-30 22:12:00,12.74,12.761,12.74,12.761,100000.0
2007-07-30 22:18:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 22:20:00,12.816,12.816,12.816,12.816,50000.0
2007-07-30 22:21:00,12.785,12.823,12.706,12.823,450000.0
2007-07-30 22:24:00,12.833,12.833,12.729,12.729,100000.0
2007-07-30 22:29:00,12.865,12.865,12.863,12.863,100000.0
2007-07-30 22:30:00,12.851,12.862,12.716,12.862,400000.0
2007-07-30 22:35:00,12.778,12.867,12.72,12.867,200000.0
2007-07-30 22:37:00,12.798,12.831,12.77,12.77,200000.0
2007-07-30 22:38:00,12.81,12.81,12.783,12.783,100000.0
2007-07-30 22:40:00,12.816,12.842,12.791,12.842,150000.0
2007-07-30 22:42:00,12.855,12.862,12.741,12.862,500000.0
2007-07-30 22:47:00,12.795,12.829,12.723,12.829,450000.0
2007-07-30 22:50:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 22:51:00,12.855,12.855,12.736,12.736,250000.0
2007-07-30 22:55:00,12.868,12.869,12.749,12.869,500000.0
2007-07-30 23:00:00,12.862,12.862,12.737,12.855,500000.0
2007-07-30 23:02:00,12.769,12.828,12.769,12.776,200000.0
2007-07-30 23:04:00,12.756,12.824,12.756,12.824,100000.0
2007-07-30 23:05:00,12.759,12.759,12.759,12.759,50000.0
2007-07-30 23:07:00,12.783,12.783,12.783,12.783,50000.0
2007-07-30 23:08:00,12.816,12.823,12.768,12.773,200000.0
2007-07-30 23:09:00,12.818,12.841,12.77,12.841,250000.0
2007-07-30 23:10:00,12.713,12.818,12.713,12.75,300000.0
2007-07-30 23:11:00,12.73,12.814,12.713,12.8,350000.0
2007-07-30 23:12:00,12.768,12.768,12.746,12.746,100000.0
2007-07-30 23:15:00,12.868,12.868,12.732,12.849,500000.0
2007-07-30 23:17:00,12.852,12.852,12.727,12.846,500000.0
2007-07-30 23:20:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 23:29:00,12.78,12.821,12.702,12.821,450000.0
2007-07-30 23:30:00,12.819,12.819,12.819,12.819,50000.0
2007-07-30 23:40:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 23:45:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 23:49:00,12.813,12.813,12.766,12.802,150000.0
2007-07-30 23:50:00,12.769,12.769,12.769,12.769,50000.0
2007-07-30 23:56:00,12.853,12.854,12.734,12.854,500000.0
2007-07-31 00:00:00,12.828,12.828,12.737,12.814,350000.0
2007-07-31 00:01:00,12.764,12.804,12.734,12.803,450000.0
2007-07-31 00:02:00,12.743,12.814,12.743,12.814,150000.0
2007-07-31 00:03:00,12.806,12.904,12.758,12.826,350000.0
2007-07-31 00:04:00,12.776,12.826,12.733,12.758,250000.0
2007-07-31 00:06:00,12.883,12.884,12.764,12.884,500000.0
2007-07-31 00:08:00,12.838,12.838,12.753,12.795,200000.0
2007-07-31 00:10:00,12.856,12.873,12.77,12.77,550000.0
2007-07-31 00:11:00,12.763,12.836,12.763,12.836,100000.0
2007-07-31 00:12:00,12.879,12.879,12.767,12.791,200000.0
2007-07-31 00:13:00,12.859,12.893,12.809,12.851,250000.0
2007-07-31 00:15:00,12.894,12.903,12.781,12.903,500000.0
2007-07-31 00:18:00,12.888,12.888,12.766,12.884,500000.0
2007-07-31 00:20:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 00:28:00,12.872,12.872,12.747,12.866,500000.0
2007-07-31 00:30:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 00:38:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 00:40:00,12.789,12.839,12.733,12.839,400000.0
2007-07-31 00:42:00,12.854,12.856,12.723,12.856,500000.0
2007-07-31 00:46:00,12.883,12.883,12.78,12.78,350000.0
2007-07-31 00:50:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 00:54:00,12.853,12.853,12.717,12.745,350000.0
2007-07-31 00:55:00,12.859,12.859,12.829,12.829,100000.0
2007-07-31 01:00:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 01:06:00,12.855,12.855,12.716,12.744,350000.0
2007-07-31 01:07:00,12.846,12.888,12.846,12.888,100000.0
2007-07-31 01:09:00,12.815,12.849,12.743,12.849,450000.0
2007-07-31 01:10:00,12.824,12.824,12.824,12.824,50000.0
2007-07-31 01:11:00,12.88,12.88,12.848,12.848,100000.0
2007-07-31 01:13:00,12.892,12.892,12.767,12.886,500000.0
2007-07-31 01:15:00,12.789,12.789,12.789,12.789,150000.0
2007-07-31 01:16:00,12.778,12.822,12.724,12.724,400000.0
2007-07-31 01:19:00,12.805,12.839,12.733,12.839,450000.0
2007-07-31 01:20:00,12.808,12.808,12.796,12.798,150000.0
2007-07-31 01:21:00,12.774,12.864,12.774,12.815,200000.0
2007-07-31 01:22:00,12.846,12.846,12.846,12.846,50000.0
2007-07-31 01:24:00,12.881,12.881,12.757,12.876,500000.0
2007-07-31 01:26:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 01:28:00,12.815,12.863,12.752,12.845,450000.0
2007-07-31 01:30:00,12.839,12.839,12.789,12.789,100000.0
2007-07-31 01:31:00,12.78,12.78,12.78,12.78,100000.0
2007-07-31 01:32:00,12.838,12.838,12.778,12.778,100000.0
2007-07-31 01:33:00,12.857,12.857,12.782,12.782,100000.0
2007-07-31 01:34:00,12.883,12.883,12.78,12.78,350000.0
2007-07-31 01:36:00,12.78,12.78,12.764,12.764,100000.0
2007-07-31 01:37:00,12.788,12.848,12.785,12.848,150000.0
2007-07-31 01:38:00,12.864,12.864,12.864,12.864,50000.0
2007-07-31 01:39:00,12.867,12.867,12.794,12.794,100000.0
2007-07-31 01:40:00,12.763,12.874,12.738,12.874,800000.0
2007-07-31 01:41:00,12.869,12.869,12.837,12.856,150000.0
2007-07-31 01:43:00,12.834,12.841,12.78,12.841,200000.0
2007-07-31 01:44:00,12.878,12.878,12.775,12.775,350000.0
2007-07-31 01:45:00,12.754,12.854,12.754,12.854,100000.0
2007-07-31 01:46:00,12.851,12.851,12.851,12.851,50000.0
2007-07-31 01:47:00,12.799,12.802,12.799,12.802,150000.0
2007-07-31 01:48:00,12.837,12.837,12.837,12.837,50000.0
2007-07-31 01:49:00,12.834,12.869,12.803,12.834,350000.0
2007-07-31 01:50:00,12.854,12.864,12.754,12.819,650000.0
2007-07-31 01:52:00,12.78,12.815,12.78,12.815,150000.0
2007-07-31 01:59:00,12.798,12.835,12.709,12.835,450000.0
2007-07-31 02:00:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 02:04:00,12.853,12.868,12.853,12.868,100000.0
2007-07-31 02:05:00,12.853,12.874,12.844,12.852,200000.0
2007-07-31 02:08:00,12.791,12.834,12.791,12.834,100000.0
2007-07-31 02:09:00,12.848,12.879,12.848,12.879,250000.0
2007-07-31 02:10:00,12.805,12.846,12.766,12.767,250000.0
2007-07-31 02:11:00,12.84,12.851,12.747,12.783,400000.0
2007-07-31 02:13:00,12.869,12.874,12.776,12.838,450000.0
2007-07-31 02:14:00,12.811,12.855,12.726,12.855,400000.0
2007-07-31 02:15:00,12.828,12.892,12.789,12.892,400000.0
2007-07-31 02:16:00,12.87,12.87,12.751,12.751,150000.0
2007-07-31 02:17:00,12.874,12.886,12.772,12.819,200000.0
2007-07-31 02:18:00,12.859,12.859,12.75,12.787,250000.0
2007-07-31 02:20:00,12.784,12.834,12.779,12.796,300000.0
2007-07-31 02:21:00,12.755,12.856,12.746,12.827,550000.0
2007-07-31 02:22:00,12.851,12.851,12.776,12.776,100000.0
2007-07-31 02:23:00,12.759,12.861,12.719,12.861,250000.0
2007-07-31 02:24:00,12.723,12.774,12.723,12.774,100000.0
2007-07-31 02:25:00,12.832,12.852,12.758,12.852,150000.0
2007-07-31 02:28:00,12.765,12.867,12.765,12.867,100000.0
2007-07-31 02:29:00,12.789,12.83,12.772,12.83,250000.0
2007-07-31 02:30:00,12.871,12.871,12.733,12.733,250000.0
2007-07-31 02:33:00,12.815,12.854,12.743,12.849,500000.0
2007-07-31 02:34:00,12.859,12.859,12.766,12.838,200000.0
2007-07-31 02:37:00,12.872,12.872,12.747,12.866,500000.0
2007-07-31 02:40:00,12.811,12.858,12.707,12.858,300000.0
2007-07-31 02:42:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 02:43:00,12.887,12.887,12.77,12.77,250000.0
2007-07-31 02:45:00,12.868,12.869,12.749,12.869,500000.0
2007-07-31 02:50:00,12.811,12.811,12.778,12.778,100000.0
2007-07-31 02:55:00,12.873,12.873,12.751,12.869,500000.0
2007-07-31 02:57:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 02:58:00,12.86,12.86,12.741,12.741,250000.0
2007-07-31 03:00:00,12.883,12.884,12.764,12.884,500000.0
2007-07-31 03:05:00,12.881,12.881,12.757,12.876,500000.0
2007-07-31 03:10:00,12.761,12.875,12.761,12.834,200000.0
2007-07-31 03:12:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 03:13:00,12.865,12.865,12.746,12.746,250000.0
2007-07-31 03:15:00,12.881,12.881,12.781,12.781,350000.0
2007-07-31 03:16:00,12.824,12.824,12.82,12.82,100000.0
2007-07-31 03:17:00,12.755,12.864,12.755,12.864,150000.0
2007-07-31 03:20:00,12.864,12.864,12.722,12.746,350000.0
2007-07-31 03:21:00,12.841,12.841,12.78,12.78,100000.0
2007-07-31 03:22:00,12.822,12.822,12.822,12.822,50000.0
2007-07-31 03:23:00,12.824,12.824,12.766,12.766,150000.0
2007-07-31 03:26:00,12.868,12.868,12.84,12.84,100000.0
2007-07-31 03:27:00,12.819,12.882,12.78,12.848,350000.0
2007-07-31 03:30:00,12.866,12.881,12.758,12.881,500000.0
2007-07-31 03:34:00,12.848,12.848,12.728,12.834,550000.0
2007-07-31 03:37:00,12.773,12.857,12.772,12.857,150000.0
2007-07-31 03:38:00,12.779,12.832,12.779,12.832,100000.0
2007-07-31 03:39:00,12.784,12.837,12.784,12.819,300000.0
2007-07-31 03:40:00,12.784,12.831,12.781,12.796,200000.0
2007-07-31 03:41:00,12.749,12.784,12.749,12.784,250000.0
2007-07-31 03:44:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 03:45:00,12.86,12.86,12.741,12.741,250000.0
2007-07-31 03:50:00,12.872,12.872,12.77,12.77,150000.0
2007-07-31 04:00:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:08:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 04:10:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:20:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:24:00,12.817,12.863,12.725,12.863,300000.0
2007-07-31 04:25:00,12.728,12.865,12.728,12.865,100000.0
2007-07-31 04:26:00,12.824,12.884,12.781,12.781,350000.0
2007-07-31 04:27:00,12.775,12.784,12.775,12.784,100000.0
2007-07-31 04:30:00,12.767,12.872,12.767,12.872,100000.0
2007-07-31 04:31:00,12.821,12.821,12.821,12.821,50000.0
2007-07-31 04:32:00,12.862,12.862,12.737,12.855,500000.0
2007-07-31 04:38:00,12.719,12.818,12.719,12.818,150000.0
2007-07-31 04:39:00,12.8,12.834,12.728,12.834,450000.0
2007-07-31 04:40:00,12.833,12.833,12.796,12.796,100000.0
2007-07-31 04:41:00,12.785,12.819,12.713,12.819,450000.0
2007-07-31 04:45:00,12.713,12.851,12.713,12.851,100000.0
2007-07-31 04:46:00,12.802,12.829,12.736,12.829,250000.0
2007-07-31 04:50:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:55:00,12.78,12.837,12.78,12.837,100000.0
2007-07-31 04:58:00,12.769,12.769,12.769,12.769,50000.0
2007-07-31 04:59:00,12.79,12.824,12.718,12.824,450000.0
2007-07-31 05:00:00,12.703,12.776,12.703,12.776,200000.0
2007-07-31 05:03:00,12.872,12.872,12.747,12.866,500000.0
2007-07-31 05:05:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 05:07:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 05:10:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 05:13:00,12.776,12.815,12.729,12.738,200000.0
2007-07-31 05:14:00,12.827,12.862,12.771,12.862,350000.0
2007-07-31 05:16:00,12.833,12.833,12.746,12.833,350000.0
2007-07-31 05:18:00,12.877,12.877,12.751,12.871,500000.0
2007-07-31 05:20:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 05:30:00,12.789,12.878,12.789,12.849,250000.0
2007-07-31 05:31:00,12.829,12.834,12.772,12.834,200000.0
2007-07-31 05:33:00,12.762,12.824,12.762,12.824,100000.0
2007-07-31 05:34:00,12.767,12.767,12.763,12.763,150000.0
2007-07-31 05:35:00,12.863,12.864,12.744,12.864,500000.0
2007-07-31 05:39:00,12.804,12.85,12.74,12.835,450000.0
2007-07-31 05:40:00,12.789,12.789,12.754,12.754,100000.0
2007-07-31 05:41:00,12.755,12.882,12.755,12.813,400000.0
2007-07-31 05:43:00,12.881,12.881,12.757,12.876,500000.0
2007-07-31 05:48:00,12.696,12.811,12.696,12.811,200000.0
2007-07-31 05:50:00,12.815,12.846,12.815,12.846,100000.0
2007-07-31 05:53:00,12.79,12.893,12.79,12.893,150000.0
2007-07-31 05:58:00,12.863,12.863,12.76,12.76,350000.0
2007-07-31 06:00:00,12.748,12.748,12.748,12.748,100000.0
2007-07-31 06:01:00,12.748,12.748,12.748,12.748,100000.0
2007-07-31 06:04:00,12.78,12.78,12.725,12.725,150000.0
2007-07-31 06:09:00,12.786,12.817,12.724,12.817,400000.0
2007-07-31 06:10:00,12.79,12.79,12.786,12.786,100000.0
2007-07-31 06:11:00,12.719,12.8,12.719,12.729,150000.0
2007-07-31 06:15:00,12.723,12.797,12.717,12.797,200000.0
2007-07-31 06:16:00,12.766,12.831,12.73,12.831,150000.0
2007-07-31 06:17:00,12.705,12.81,12.705,12.81,100000.0
2007-07-31 06:18:00,12.751,12.751,12.74,12.74,100000.0
2007-07-31 06:19:00,12.749,12.825,12.699,12.741,650000.0
2007-07-31 06:20:00,12.83,12.83,12.744,12.774,250000.0
2007-07-31 06:21:00,12.752,12.795,12.744,12.778,250000.0
2007-07-31 06:22:00,12.747,12.747,12.668,12.683,400000.0
2007-07-31 06:23:00,12.767,12.883,12.749,12.808,250000.0
2007-07-31 06:24:00,12.717,12.717,12.717,12.717,50000.0
2007-07-31 06:25:00,12.841,12.841,12.732,12.841,150000.0
2007-07-31 06:26:00,12.841,12.841,12.841,12.841,50000.0
2007-07-31 06:28:00,12.84,12.84,12.813,12.813,150000.0
2007-07-31 06:29:00,12.828,12.839,12.733,12.839,200000.0
2007-07-31 06:30:00,12.735,12.886,12.735,12.843,350000.0
2007-07-31 06:31:00,12.819,12.819,12.794,12.794,100000.0
2007-07-31 06:32:00,12.735,12.798,12.735,12.798,100000.0
2007-07-31 06:33:00,12.774,12.85,12.739,12.85,350000.0
2007-07-31 06:34:00,12.748,12.825,12.693,12.779,350000.0
2007-07-31 06:36:00,12.714,12.714,12.691,12.691,100000.0
2007-07-31 06:37:00,12.81,12.825,12.714,12.811,400000.0
2007-07-31 06:38:00,12.706,12.773,12.706,12.773,100000.0
2007-07-31 06:40:00,12.863,12.864,12.744,12.864,500000.0
2007-07-31 06:42:00,12.739,12.82,12.698,12.708,400000.0
2007-07-31 06:43:00,12.687,12.818,12.679,12.735,450000.0
2007-07-31 06:44:00,12.73,12.73,12.73,12.73,50000.0
2007-07-31 06:45:00,12.763,12.821,12.763,12.819,150000.0
2007-07-31 06:46:00,12.765,12.819,12.765,12.816,150000.0
2007-07-31 06:47:00,12.841,12.841,12.71,12.752,250000.0
2007-07-31 06:48:00,12.808,12.855,12.735,12.771,300000.0
2007-07-31 06:49:00,12.757,12.857,12.757,12.844,400000.0
2007-07-31 06:50:00,12.848,12.848,12.677,12.745,450000.0
2007-07-31 06:51:00,12.826,12.85,12.826,12.85,100000.0
2007-07-31 06:52:00,12.795,12.833,12.715,12.833,450000.0
2007-07-31 06:54:00,12.843,12.844,12.724,12.844,500000.0
2007-07-31 06:56:00,12.759,12.89,12.759,12.785,350000.0
2007-07-31 06:57:00,12.776,12.869,12.737,12.737,350000.0
2007-07-31 06:58:00,12.829,12.849,12.734,12.849,350000.0
2007-07-31 06:59:00,12.844,12.844,12.704,12.799,350000.0
2007-07-31 07:00:00,12.838,12.838,12.751,12.789,350000.0
2007-07-31 07:01:00,12.765,12.799,12.693,12.799,450000.0
2007-07-31 07:02:00,12.812,12.845,12.75,12.826,550000.0
2007-07-31 07:03:00,12.803,12.825,12.722,12.811,450000.0
2007-07-31 07:04:00,12.769,12.844,12.757,12.816,350000.0
2007-07-31 07:05:00,12.858,12.858,12.705,12.856,450000.0
2007-07-31 07:06:00,12.761,12.86,12.748,12.832,400000.0
2007-07-31 07:07:00,12.727,12.836,12.727,12.836,100000.0
2007-07-31 07:08:00,12.715,12.802,12.668,12.802,400000.0
2007-07-31 07:09:00,12.769,12.806,12.705,12.737,400000.0
2007-07-31 07:10:00,12.742,12.866,12.73,12.809,250000.0
2007-07-31 07:11:00,12.765,12.799,12.693,12.799,450000.0
2007-07-31 07:12:00,12.799,12.833,12.754,12.789,350000.0
2007-07-31 07:13:00,12.824,12.824,12.728,12.773,150000.0
2007-07-31 07:14:00,12.793,12.831,12.726,12.771,400000.0
2007-07-31 07:15:00,12.791,12.801,12.709,12.801,350000.0
2007-07-31 07:16:00,12.84,12.84,12.653,12.71,550000.0
2007-07-31 07:17:00,12.838,12.838,12.726,12.826,350000.0
2007-07-31 07:18:00,12.723,12.83,12.693,12.804,400000.0
2007-07-31 07:19:00,12.78,12.838,12.78,12.833,200000.0
2007-07-31 07:20:00,12.752,12.846,12.735,12.812,350000.0
2007-07-31 07:21:00,12.714,12.813,12.714,12.752,250000.0
2007-07-31 07:22:00,12.677,12.843,12.677,12.741,300000.0
2007-07-31 07:23:00,12.849,12.865,12.778,12.865,250000.0
2007-07-31 07:24:00,12.778,12.83,12.737,12.744,350000.0
2007-07-31 07:26:00,12.818,12.86,12.706,12.825,450000.0
2007-07-31 07:27:00,12.857,12.857,12.718,12.78,350000.0
2007-07-31 07:28:00,12.776,12.799,12.714,12.715,250000.0
2007-07-31 07:29:00,12.834,12.839,12.713,12.714,250000.0
2007-07-31 07:30:00,12.785,12.847,12.734,12.778,350000.0
2007-07-31 07:31:00,12.739,12.881,12.739,12.853,400000.0
2007-07-31 07:32:00,12.846,12.849,12.724,12.792,350000.0
2007-07-31 07:33:00,12.761,12.761,12.761,12.761,50000.0
2007-07-31 07:34:00,12.754,12.807,12.7,12.807,350000.0
2007-07-31 07:35:00,12.714,12.808,12.69,12.791,350000.0
2007-07-31 07:38:00,12.756,12.799,12.711,12.711,250000.0
2007-07-31 07:39:00,12.825,12.846,12.718,12.718,250000.0
2007-07-31 07:40:00,12.779,12.833,12.705,12.705,450000.0
2007-07-31 07:41:00,12.82,12.836,12.724,12.836,250000.0
2007-07-31 07:42:00,12.724,12.789,12.724,12.789,150000.0
2007-07-31 07:43:00,12.688,12.798,12.681,12.798,300000.0
2007-07-31 07:44:00,12.683,12.798,12.683,12.794,400000.0
2007-07-31 07:45:00,12.767,12.767,12.767,12.767,50000.0
2007-07-31 07:47:00,12.714,12.739,12.714,12.739,100000.0
2007-07-31 07:48:00,12.78,12.831,12.778,12.791,200000.0
2007-07-31 07:49:00,12.772,12.822,12.718,12.822,500000.0
2007-07-31 07:50:00,12.758,12.838,12.69,12.732,700000.0
2007-07-31 07:51:00,12.824,12.824,12.688,12.688,350000.0
2007-07-31 07:52:00,12.698,12.809,12.698,12.704,350000.0
2007-07-31 07:53:00,12.714,12.815,12.714,12.784,250000.0
2007-07-31 07:54:00,12.711,12.817,12.711,12.72,250000.0
2007-07-31 07:55:00,12.777,12.777,12.683,12.752,350000.0
2007-07-31 07:56:00,12.706,12.787,12.672,12.68,250000.0
2007-07-31 07:57:00,12.744,12.797,12.71,12.797,200000.0
2007-07-31 07:58:00,12.756,12.806,12.716,12.804,350000.0
2007-07-31 07:59:00,12.725,12.882,12.697,12.782,700000.0
2007-07-31 08:00:00,12.797,12.829,12.718,12.822,550000.0
2007-07-31 08:01:00,12.728,12.811,12.669,12.669,350000.0
2007-07-31 08:02:00,12.781,12.817,12.738,12.739,300000.0
2007-07-31 08:03:00,12.821,12.821,12.786,12.786,100000.0
2007-07-31 08:04:00,12.774,12.814,12.707,12.792,250000.0
2007-07-31 08:05:00,12.786,12.804,12.739,12.739,250000.0
2007-07-31 08:06:00,12.827,12.845,12.706,12.809,350000.0
2007-07-31 08:07:00,12.736,12.832,12.704,12.832,350000.0
2007-07-31 08:08:00,12.689,12.798,12.689,12.798,350000.0
2007-07-31 08:09:00,12.784,12.821,12.708,12.799,450000.0
2007-07-31 08:10:00,12.756,12.756,12.731,12.731,100000.0
2007-07-31 08:11:00,12.805,12.814,12.739,12.814,150000.0
2007-07-31 08:12:00,12.782,12.782,12.747,12.747,100000.0
2007-07-31 08:13:00,12.694,12.694,12.694,12.694,100000.0
2007-07-31 08:14:00,12.713,12.818,12.713,12.818,200000.0
2007-07-31 08:15:00,12.804,12.804,12.692,12.692,150000.0
2007-07-31 08:16:00,12.763,12.812,12.721,12.812,250000.0
2007-07-31 08:17:00,12.776,12.776,12.652,12.69,350000.0
2007-07-31 08:18:00,12.805,12.823,12.74,12.794,250000.0
2007-07-31 08:19:00,12.714,12.811,12.691,12.708,400000.0
2007-07-31 08:20:00,12.848,12.848,12.723,12.798,250000.0
2007-07-31 08:21:00,12.832,12.832,12.808,12.808,100000.0
2007-07-31 08:22:00,12.79,12.846,12.79,12.835,200000.0
2007-07-31 08:23:00,12.818,12.818,12.71,12.71,200000.0
2007-07-31 08:24:00,12.733,12.815,12.683,12.815,300000.0
2007-07-31 08:25:00,12.687,12.829,12.687,12.829,100000.0
2007-07-31 08:26:00,12.796,12.829,12.664,12.731,400000.0
2007-07-31 08:27:00,12.796,12.801,12.696,12.696,150000.0
2007-07-31 08:28:00,12.79,12.79,12.78,12.78,100000.0
2007-07-31 08:29:00,12.714,12.799,12.691,12.77,350000.0
2007-07-31 08:30:00,12.706,12.853,12.705,12.724,600000.0
2007-07-31 08:31:00,12.818,12.818,12.698,12.757,350000.0
2007-07-31 08:32:00,12.804,12.871,12.711,12.799,550000.0
2007-07-31 08:33:00,12.765,12.786,12.704,12.786,200000.0
2007-07-31 08:34:00,12.792,12.792,12.696,12.786,400000.0
2007-07-31 08:35:00,12.707,12.831,12.684,12.684,550000.0
2007-07-31 08:36:00,12.799,12.799,12.708,12.708,150000.0
2007-07-31 08:37:00,12.741,12.786,12.706,12.764,250000.0
2007-07-31 08:38:00,12.705,12.801,12.691,12.691,400000.0
2007-07-31 08:39:00,12.688,12.739,12.688,12.739,100000.0
2007-07-31 08:40:00,12.759,12.838,12.723,12.745,450000.0
2007-07-31 08:41:00,12.68,12.775,12.656,12.71,500000.0
2007-07-31 08:42:00,12.741,12.741,12.727,12.727,100000.0
2007-07-31 08:43:00,12.786,12.786,12.683,12.704,300000.0
2007-07-31 08:44:00,12.743,12.788,12.733,12.788,150000.0
2007-07-31 08:46:00,12.714,12.755,12.688,12.698,250000.0
2007-07-31 08:47:00,12.74,12.821,12.68,12.821,350000.0
2007-07-31 08:48:00,12.699,12.787,12.699,12.735,450000.0
2007-07-31 08:49:00,12.704,12.798,12.693,12.798,550000.0
2007-07-31 08:50:00,12.73,12.829,12.698,12.829,350000.0
2007-07-31 08:51:00,12.776,12.835,12.686,12.835,350000.0
2007-07-31 08:52:00,12.834,12.834,12.685,12.727,250000.0
2007-07-31 08:53:00,12.765,12.799,12.693,12.799,450000.0
2007-07-31 08:54:00,12.831,12.831,12.698,12.77,250000.0
2007-07-31 08:55:00,12.762,12.809,12.73,12.778,450000.0
2007-07-31 08:56:00,12.821,12.825,12.698,12.755,600000.0
2007-07-31 08:57:00,12.754,12.808,12.711,12.711,250000.0
2007-07-31 08:58:00,12.782,12.812,12.775,12.775,150000.0
2007-07-31 08:59:00,12.713,12.824,12.696,12.757,400000.0
2007-07-31 09:00:00,12.849,12.849,12.713,12.82,550000.0
2007-07-31 09:02:00,12.803,12.845,12.722,12.777,600000.0
2007-07-31 09:03:00,12.797,12.847,12.725,12.787,350000.0
2007-07-31 09:04:00,12.798,12.887,12.743,12.743,400000.0
2007-07-31 09:05:00,12.823,12.823,12.694,12.817,350000.0
2007-07-31 09:06:00,12.804,12.804,12.681,12.705,400000.0
2007-07-31 09:07:00,12.805,12.811,12.692,12.792,400000.0
2007-07-31 09:08:00,12.719,12.811,12.704,12.75,500000.0
2007-07-31 09:09:00,12.716,12.787,12.635,12.787,650000.0
2007-07-31 09:10:00,12.742,12.825,12.742,12.796,250000.0
2007-07-31 09:12:00,12.724,12.814,12.718,12.76,350000.0
2007-07-31 09:14:00,12.793,12.831,12.748,12.826,500000.0
2007-07-31 09:15:00,12.728,12.8,12.698,12.768,350000.0
2007-07-31 09:16:00,12.728,12.812,12.679,12.812,300000.0
2007-07-31 09:17:00,12.796,12.852,12.753,12.79,400000.0
2007-07-31 09:18:00,12.705,12.814,12.699,12.79,650000.0
2007-07-31 09:19:00,12.789,12.874,12.731,12.731,600000.0
2007-07-31 09:20:00,12.822,12.822,12.69,12.69,250000.0
2007-07-31 09:21:00,12.761,12.799,12.704,12.799,550000.0
2007-07-31 09:22:00,12.757,12.757,12.708,12.708,100000.0
2007-07-31 09:23:00,12.698,12.796,12.659,12.762,450000.0
2007-07-31 09:24:00,12.677,12.772,12.677,12.733,400000.0
2007-07-31 09:26:00,12.721,12.815,12.721,12.815,150000.0
2007-07-31 09:27:00,12.795,12.859,12.758,12.824,500000.0
2007-07-31 09:28:00,12.813,12.881,12.744,12.833,450000.0
2007-07-31 09:29:00,12.799,12.824,12.734,12.824,500000.0
2007-07-31 09:30:00,12.737,12.84,12.681,12.755,400000.0
2007-07-31 09:31:00,12.667,12.797,12.644,12.76,500000.0
2007-07-31 09:32:00,12.711,12.824,12.647,12.824,400000.0
2007-07-31 09:33:00,12.733,12.842,12.733,12.769,500000.0
2007-07-31 09:37:00,12.813,12.824,12.683,12.703,350000.0
2007-07-31 09:38:00,12.739,12.808,12.711,12.779,250000.0
2007-07-31 09:39:00,12.845,12.845,12.693,12.811,500000.0
2007-07-31 09:40:00,12.725,12.829,12.671,12.694,550000.0
2007-07-31 09:41:00,12.77,12.853,12.77,12.8,300000.0
2007-07-31 09:42:00,12.798,12.816,12.721,12.816,400000.0
2007-07-31 09:43:00,12.722,12.822,12.683,12.817,350000.0
2007-07-31 09:44:00,12.778,12.85,12.747,12.766,350000.0
2007-07-31 09:45:00,12.789,12.837,12.724,12.828,500000.0
2007-07-31 09:46:00,12.728,12.838,12.72,12.773,350000.0
2007-07-31 09:47:00,12.758,12.843,12.754,12.788,400000.0
2007-07-31 09:48:00,12.857,12.857,12.715,12.768,450000.0
2007-07-31 09:49:00,12.712,12.831,12.676,12.719,400000.0
2007-07-31 09:50:00,12.777,12.891,12.735,12.759,500000.0
2007-07-31 09:51:00,12.822,12.844,12.759,12.759,400000.0
2007-07-31 09:52:00,12.852,12.87,12.781,12.827,350000.0
2007-07-31 09:53:00,12.724,12.811,12.724,12.811,350000.0
2007-07-31 09:54:00,12.851,12.865,12.728,12.836,350000.0
2007-07-31 09:55:00,12.801,12.844,12.726,12.844,300000.0
2007-07-31 09:56:00,12.744,12.843,12.718,12.837,400000.0
2007-07-31 09:57:00,12.796,12.844,12.718,12.803,550000.0
2007-07-31 09:58:00,12.726,12.807,12.703,12.774,400000.0
2007-07-31 09:59:00,12.745,12.844,12.678,12.844,450000.0
2007-07-31 10:00:00,12.842,12.842,12.715,12.826,550000.0
2007-07-31 10:01:00,12.806,12.837,12.707,12.813,500000.0
2007-07-31 10:02:00,12.822,12.847,12.724,12.769,450000.0
2007-07-31 10:03:00,12.733,12.872,12.733,12.827,550000.0
2007-07-31 10:04:00,12.87,12.87,12.735,12.735,300000.0
2007-07-31 10:05:00,12.713,12.831,12.713,12.804,250000.0
2007-07-31 10:06:00,12.769,12.851,12.684,12.851,450000.0
2007-07-31 10:07:00,12.75,12.85,12.728,12.77,400000.0
2007-07-31 10:08:00,12.793,12.866,12.756,12.759,650000.0
2007-07-31 10:09:00,12.758,12.871,12.722,12.842,300000.0
2007-07-31 10:10:00,12.846,12.857,12.74,12.838,550000.0
2007-07-31 10:11:00,12.766,12.868,12.716,12.868,250000.0
2007-07-31 10:12:00,12.839,12.839,12.699,12.834,400000.0
2007-07-31 10:13:00,12.841,12.841,12.716,12.716,250000.0
2007-07-31 10:14:00,12.81,12.845,12.728,12.736,400000.0
2007-07-31 10:15:00,12.853,12.859,12.762,12.843,350000.0
2007-07-31 10:16:00,12.703,12.842,12.703,12.801,400000.0
2007-07-31 10:17:00,12.792,12.846,12.744,12.744,400000.0
2007-07-31 10:18:00,12.702,12.844,12.702,12.839,450000.0
2007-07-31 10:19:00,12.75,12.871,12.745,12.871,400000.0
2007-07-31 10:20:00,12.752,12.821,12.71,12.71,550000.0
2007-07-31 10:21:00,12.78,12.862,12.778,12.809,400000.0
2007-07-31 10:22:00,12.689,12.807,12.689,12.698,250000.0
2007-07-31 10:23:00,12.721,12.831,12.693,12.779,600000.0
2007-07-31 10:24:00,12.847,12.877,12.727,12.853,900000.0
2007-07-31 10:25:00,12.769,12.875,12.734,12.807,700000.0
2007-07-31 10:26:00,12.867,12.867,12.759,12.759,250000.0
2007-07-31 10:27:00,12.841,12.873,12.761,12.873,450000.0
2007-07-31 10:28:00,12.764,12.835,12.718,12.718,500000.0
2007-07-31 10:30:00,12.82,12.82,12.691,12.756,400000.0
2007-07-31 10:31:00,12.705,12.8,12.705,12.759,350000.0
2007-07-31 10:32:00,12.776,12.834,12.703,12.833,700000.0
2007-07-31 10:33:00,12.831,12.874,12.737,12.874,350000.0
2007-07-31 10:34:00,12.88,12.899,12.751,12.841,500000.0
2007-07-31 10:35:00,12.751,12.879,12.73,12.804,400000.0
2007-07-31 10:36:00,12.792,12.896,12.792,12.855,250000.0
2007-07-31 10:37:00,12.875,12.875,12.734,12.866,750000.0
2007-07-31 10:38:00,12.731,12.855,12.731,12.835,400000.0
2007-07-31 10:39:00,12.848,12.91,12.734,12.741,650000.0
2007-07-31 10:40:00,12.832,12.84,12.729,12.824,550000.0
2007-07-31 10:41:00,12.814,12.884,12.74,12.765,350000.0
2007-07-31 10:42:00,12.792,12.853,12.713,12.809,750000.0
2007-07-31 10:45:00,12.834,12.874,12.738,12.819,350000.0
2007-07-31 10:48:00,12.736,12.853,12.682,12.853,450000.0
2007-07-31 10:49:00,12.869,12.874,12.765,12.766,600000.0
2007-07-31 10:50:00,12.837,12.92,12.76,12.76,800000.0
2007-07-31 10:52:00,12.837,12.876,12.711,12.835,950000.0
2007-07-31 10:53:00,12.817,12.858,12.731,12.784,500000.0
2007-07-31 10:54:00,12.826,12.919,12.784,12.796,700000.0
2007-07-31 10:56:00,12.814,12.867,12.719,12.853,400000.0
2007-07-31 10:57:00,12.838,12.875,12.743,12.844,450000.0
2007-07-31 10:58:00,12.741,12.849,12.706,12.777,350000.0
2007-07-31 11:00:00,12.772,12.87,12.754,12.787,350000.0
2007-07-31 11:01:00,12.756,12.859,12.756,12.781,250000.0
2007-07-31 11:02:00,12.876,12.917,12.774,12.832,400000.0
2007-07-31 11:03:00,12.775,12.858,12.725,12.768,550000.0
2007-07-31 11:04:00,12.899,12.899,12.787,12.885,400000.0
2007-07-31 11:05:00,12.742,12.93,12.742,12.771,550000.0
2007-07-31 11:06:00,12.837,12.881,12.749,12.749,350000.0
2007-07-31 11:07:00,12.831,12.868,12.75,12.868,450000.0
2007-07-31 11:08:00,12.81,12.923,12.81,12.899,300000.0
2007-07-31 11:09:00,12.883,12.883,12.761,12.865,500000.0
2007-07-31 11:10:00,12.72,12.846,12.72,12.769,400000.0
2007-07-31 11:11:00,12.857,12.894,12.771,12.872,350000.0
2007-07-31 11:13:00,12.864,12.894,12.744,12.894,500000.0
2007-07-31 11:14:00,12.809,12.892,12.773,12.875,400000.0
2007-07-31 11:15:00,12.804,12.908,12.804,12.844,150000.0
2007-07-31 11:16:00,12.865,12.874,12.774,12.874,350000.0
2007-07-31 11:17:00,12.764,12.824,12.757,12.807,350000.0
2007-07-31 11:18:00,12.803,12.849,12.796,12.813,350000.0
2007-07-31 11:19:00,12.771,12.887,12.752,12.887,550000.0
2007-07-31 11:20:00,12.843,12.843,12.729,12.795,450000.0
2007-07-31 11:21:00,12.857,12.857,12.719,12.843,450000.0
2007-07-31 11:22:00,12.885,12.896,12.744,12.753,400000.0
2007-07-31 11:23:00,12.791,12.845,12.719,12.738,500000.0
2007-07-31 11:24:00,12.792,12.868,12.721,12.837,550000.0
2007-07-31 11:25:00,12.777,12.875,12.772,12.787,300000.0
2007-07-31 11:26:00,12.831,12.874,12.742,12.874,400000.0
2007-07-31 11:27:00,12.766,12.861,12.766,12.861,500000.0
2007-07-31 11:28:00,12.764,12.844,12.742,12.844,350000.0
2007-07-31 11:29:00,12.759,12.847,12.739,12.769,500000.0
2007-07-31 11:30:00,12.878,12.927,12.781,12.781,500000.0
2007-07-31 11:31:00,12.785,12.907,12.761,12.902,550000.0
2007-07-31 11:32:00,12.842,12.876,12.779,12.808,450000.0
2007-07-31 11:33:00,12.757,12.877,12.757,12.854,350000.0
2007-07-31 11:34:00,12.874,12.874,12.736,12.845,400000.0
2007-07-31 11:35:00,12.852,12.899,12.746,12.831,450000.0
2007-07-31 11:36:00,12.767,12.881,12.767,12.881,550000.0
2007-07-31 11:37:00,12.787,12.886,12.735,12.85,400000.0
2007-07-31 11:38:00,12.89,12.893,12.784,12.893,400000.0
2007-07-31 11:39:00,12.775,12.851,12.733,12.758,350000.0
2007-07-31 11:40:00,12.795,12.867,12.754,12.837,400000.0
2007-07-31 11:41:00,12.767,12.861,12.767,12.808,350000.0
2007-07-31 11:42:00,12.799,12.876,12.733,12.876,500000.0
2007-07-31 11:43:00,12.892,12.892,12.775,12.885,350000.0
2007-07-31 11:44:00,12.863,12.863,12.709,12.846,450000.0
2007-07-31 11:45:00,12.757,12.849,12.751,12.849,550000.0
2007-07-31 11:46:00,12.863,12.9,12.775,12.803,400000.0
2007-07-31 11:47:00,12.809,12.88,12.736,12.852,500000.0
2007-07-31 11:48:00,12.817,12.87,12.762,12.86,400000.0
2007-07-31 11:49:00,12.849,12.877,12.737,12.828,350000.0
2007-07-31 11:50:00,12.833,12.897,12.78,12.897,350000.0
2007-07-31 11:51:00,12.749,12.858,12.736,12.858,450000.0
2007-07-31 11:52:00,12.821,12.927,12.786,12.925,450000.0
2007-07-31 11:53:00,12.765,12.881,12.765,12.804,400000.0
2007-07-31 11:54:00,12.833,12.9,12.778,12.9,550000.0
2007-07-31 11:55:00,12.851,12.906,12.796,12.894,350000.0
2007-07-31 11:56:00,12.816,12.89,12.805,12.806,350000.0
2007-07-31 11:57:00,12.895,12.895,12.761,12.857,450000.0
2007-07-31 11:58:00,12.777,12.894,12.76,12.894,350000.0
2007-07-31 11:59:00,12.841,12.857,12.737,12.816,450000.0
2007-07-31 12:00:00,12.857,12.857,12.772,12.772,350000.0
2007-07-31 12:01:00,12.854,12.864,12.756,12.779,500000.0
2007-07-31 12:02:00,12.888,12.901,12.851,12.901,350000.0
2007-07-31 12:03:00,12.818,12.929,12.797,12.878,1000000.0
2007-07-31 12:04:00,12.865,12.878,12.768,12.878,400000.0
2007-07-31 12:05:00,12.855,12.855,12.714,12.768,350000.0
2007-07-31 12:06:00,12.883,12.898,12.827,12.898,350000.0
2007-07-31 12:07:00,12.877,12.901,12.755,12.879,450000.0
2007-07-31 12:08:00,12.881,12.892,12.761,12.892,450000.0
2007-07-31 12:09:00,12.785,12.869,12.78,12.815,350000.0
2007-07-31 12:10:00,12.86,12.875,12.779,12.813,400000.0
2007-07-31 12:11:00,12.8,12.938,12.789,12.907,500000.0
2007-07-31 12:13:00,12.816,12.91,12.765,12.862,550000.0
2007-07-31 12:14:00,12.883,12.902,12.761,12.879,400000.0
2007-07-31 12:15:00,12.792,12.865,12.748,12.783,400000.0
2007-07-31 12:16:00,12.848,12.851,12.737,12.789,400000.0
2007-07-31 12:17:00,12.872,12.907,12.849,12.874,400000.0
2007-07-31 12:18:00,12.844,12.844,12.735,12.736,450000.0
2007-07-31 12:19:00,12.808,12.887,12.74,12.754,450000.0
2007-07-31 12:20:00,12.796,12.88,12.721,12.776,500000.0
2007-07-31 12:21:00,12.749,12.887,12.749,12.869,400000.0
2007-07-31 12:22:00,12.771,12.937,12.771,12.822,450000.0
2007-07-31 12:23:00,12.859,12.859,12.733,12.744,400000.0
2007-07-31 12:24:00,12.859,12.859,12.751,12.828,600000.0
2007-07-31 12:25:00,12.869,12.931,12.758,12.833,500000.0
2007-07-31 12:27:00,12.828,12.861,12.746,12.835,550000.0
2007-07-31 12:28:00,12.852,12.879,12.781,12.781,550000.0
2007-07-31 12:29:00,12.851,12.894,12.806,12.889,450000.0
2007-07-31 12:30:00,12.863,12.905,12.789,12.87,500000.0
2007-07-31 12:32:00,12.82,12.85,12.753,12.841,400000.0
2007-07-31 12:33:00,12.846,12.847,12.759,12.759,350000.0
2007-07-31 12:34:00,12.85,12.85,12.761,12.761,350000.0
2007-07-31 12:35:00,12.859,12.859,12.72,12.837,500000.0
2007-07-31 12:36:00,12.868,12.868,12.726,12.835,350000.0
2007-07-31 12:37:00,12.803,12.905,12.759,12.868,550000.0
2007-07-31 12:38:00,12.853,12.882,12.756,12.825,450000.0
2007-07-31 12:39:00,12.864,12.873,12.731,12.836,450000.0
2007-07-31 12:40:00,12.829,12.892,12.768,12.809,450000.0
2007-07-31 12:41:00,12.841,12.878,12.754,12.878,450000.0
2007-07-31 12:42:00,12.776,12.91,12.776,12.84,550000.0
2007-07-31 12:43:00,12.839,12.888,12.786,12.804,500000.0
2007-07-31 12:44:00,12.835,12.867,12.771,12.781,250000.0
2007-07-31 12:45:00,12.827,12.911,12.764,12.815,400000.0
2007-07-31 12:46:00,12.756,12.843,12.728,12.728,500000.0
2007-07-31 12:47:00,12.79,12.882,12.736,12.79,450000.0
2007-07-31 12:48:00,12.8,12.907,12.781,12.891,550000.0
2007-07-31 12:49:00,12.817,12.911,12.785,12.795,450000.0
2007-07-31 12:50:00,12.793,12.906,12.793,12.845,400000.0
2007-07-31 12:51:00,12.838,12.862,12.762,12.776,450000.0
2007-07-31 12:52:00,12.847,12.929,12.812,12.889,500000.0
2007-07-31 12:53:00,12.801,12.915,12.801,12.882,500000.0
2007-07-31 12:54:00,12.882,12.883,12.77,12.832,450000.0
2007-07-31 12:55:00,12.755,12.848,12.755,12.817,350000.0
2007-07-31 12:56:00,12.88,12.904,12.796,12.801,450000.0
2007-07-31 12:57:00,12.906,12.921,12.778,12.785,500000.0
2007-07-31 12:58:00,12.857,12.857,12.695,12.74,450000.0
2007-07-31 12:59:00,12.825,12.859,12.753,12.859,450000.0
2007-07-31 13:00:00,12.848,12.892,12.776,12.838,550000.0
2007-07-31 13:01:00,12.738,12.894,12.738,12.835,400000.0
2007-07-31 13:02:00,12.781,12.872,12.776,12.817,400000.0
2007-07-31 13:03:00,12.812,12.885,12.766,12.766,450000.0
2007-07-31 13:04:00,12.827,12.881,12.729,12.785,450000.0
2007-07-31 13:05:00,12.772,12.888,12.736,12.745,350000.0
2007-07-31 13:06:00,12.882,12.882,12.734,12.834,450000.0
2007-07-31 13:07:00,12.865,12.897,12.765,12.858,400000.0
2007-07-31 13:08:00,12.818,12.904,12.796,12.796,400000.0
2007-07-31 13:09:00,12.896,12.896,12.76,12.776,450000.0
2007-07-31 13:10:00,12.845,12.845,12.723,12.773,500000.0
2007-07-31 13:11:00,12.776,12.889,12.776,12.869,400000.0
2007-07-31 13:12:00,12.898,12.934,12.793,12.793,550000.0
2007-07-31 13:13:00,12.925,12.925,12.773,12.89,450000.0
2007-07-31 13:14:00,12.778,12.902,12.778,12.886,350000.0
2007-07-31 13:15:00,12.844,12.929,12.777,12.872,400000.0
2007-07-31 13:16:00,12.908,12.908,12.805,12.9,350000.0
2007-07-31 13:17:00,12.915,12.929,12.812,12.926,450000.0
2007-07-31 13:18:00,12.891,12.909,12.835,12.89,350000.0
2007-07-31 13:19:00,12.849,12.921,12.791,12.821,400000.0
2007-07-31 13:20:00,12.846,12.906,12.812,12.86,500000.0
2007-07-31 13:21:00,12.779,12.963,12.779,12.813,350000.0
2007-07-31 13:22:00,12.916,12.916,12.775,12.849,400000.0
2007-07-31 13:23:00,12.875,12.922,12.812,12.922,400000.0
2007-07-31 13:24:00,12.816,12.916,12.787,12.916,400000.0
2007-07-31 13:25:00,12.899,12.93,12.844,12.907,350000.0
2007-07-31 13:26:00,12.889,12.913,12.815,12.901,500000.0
2007-07-31 13:27:00,12.806,12.894,12.806,12.874,500000.0
2007-07-31 13:28:00,12.877,12.916,12.804,12.838,300000.0
2007-07-31 13:29:00,12.92,12.937,12.788,12.896,350000.0
2007-07-31 13:30:00,12.809,12.885,12.802,12.815,550000.0
2007-07-31 13:31:00,12.792,12.901,12.792,12.899,450000.0
2007-07-31 13:32:00,12.853,12.957,12.814,12.814,500000.0
2007-07-31 13:33:00,12.842,12.886,12.806,12.846,350000.0
2007-07-31 13:34:00,12.786,12.921,12.777,12.811,350000.0
2007-07-31 13:35:00,12.843,12.959,12.801,12.905,550000.0
2007-07-31 13:36:00,12.871,12.984,12.834,12.891,450000.0
2007-07-31 13:37:00,12.819,12.902,12.819,12.88,350000.0
2007-07-31 13:38:00,12.848,12.929,12.804,12.929,400000.0
2007-07-31 13:39:00,12.882,12.906,12.794,12.876,500000.0
2007-07-31 13:40:00,12.89,12.914,12.791,12.906,350000.0
2007-07-31 13:41:00,12.912,12.912,12.813,12.851,350000.0
2007-07-31 13:42:00,12.894,12.903,12.812,12.891,350000.0
2007-07-31 13:43:00,12.922,12.936,12.794,12.898,500000.0
2007-07-31 13:44:00,12.795,12.934,12.783,12.83,350000.0
2007-07-31 13:45:00,12.82,12.918,12.794,12.91,400000.0
2007-07-31 13:46:00,12.823,12.896,12.784,12.852,450000.0
2007-07-31 13:47:00,12.923,12.929,12.841,12.849,500000.0
2007-07-31 13:48:00,12.872,12.882,12.78,12.874,250000.0
2007-07-31 13:50:00,12.86,12.891,12.828,12.828,450000.0
2007-07-31 13:51:00,12.922,12.937,12.825,12.825,350000.0
2007-07-31 13:52:00,12.93,12.93,12.805,12.886,350000.0
2007-07-31 13:53:00,12.844,12.943,12.803,12.809,450000.0
2007-07-31 13:54:00,12.863,12.923,12.803,12.899,400000.0
2007-07-31 13:55:00,12.868,12.925,12.846,12.881,350000.0
2007-07-31 13:56:00,12.859,12.919,12.782,12.908,400000.0
2007-07-31 13:57:00,12.833,12.903,12.787,12.787,400000.0
2007-07-31 13:58:00,12.779,12.9,12.779,12.9,350000.0
2007-07-31 13:59:00,12.837,12.931,12.832,12.922,450000.0
2007-07-31 14:00:00,12.882,12.89,12.79,12.871,350000.0
2007-07-31 14:01:00,12.881,12.935,12.812,12.841,500000.0
2007-07-31 14:02:00,12.909,12.911,12.836,12.863,300000.0
2007-07-31 14:03:00,12.881,12.885,12.791,12.885,350000.0
2007-07-31 14:04:00,12.801,12.911,12.801,12.911,350000.0
2007-07-31 14:05:00,12.893,12.912,12.764,12.821,400000.0
2007-07-31 14:06:00,12.776,12.909,12.776,12.871,350000.0
2007-07-31 14:07:00,12.894,12.921,12.808,12.885,400000.0
2007-07-31 14:08:00,12.865,12.954,12.822,12.899,400000.0
2007-07-31 14:09:00,12.816,12.953,12.816,12.872,550000.0
2007-07-31 14:10:00,12.858,12.964,12.858,12.902,350000.0
2007-07-31 14:11:00,12.966,12.966,12.925,12.966,350000.0
2007-07-31 14:12:00,12.97,12.974,12.926,12.964,450000.0
2007-07-31 14:13:00,12.913,12.913,12.838,12.859,350000.0
2007-07-31 14:14:00,12.836,12.969,12.836,12.924,500000.0
2007-07-31 14:15:00,12.819,12.964,12.817,12.964,500000.0
2007-07-31 14:16:00,12.868,12.962,12.849,12.914,450000.0
2007-07-31 14:17:00,12.959,12.967,12.888,12.918,450000.0
2007-07-31 14:18:00,12.896,12.979,12.885,12.889,400000.0
2007-07-31 14:19:00,12.933,12.959,12.793,12.959,500000.0
2007-07-31 14:20:00,12.901,13.002,12.901,12.911,350000.0
2007-07-31 14:21:00,12.989,12.989,12.892,12.968,350000.0
2007-07-31 14:22:00,12.951,12.974,12.859,12.859,300000.0
2007-07-31 14:23:00,12.911,13.001,12.911,12.938,400000.0
2007-07-31 14:24:00,13.0,13.011,12.905,12.975,400000.0
2007-07-31 14:25:00,12.856,12.995,12.856,12.932,400000.0
2007-07-31 14:26:00,12.919,12.982,12.864,12.899,350000.0
2007-07-31 14:27:00,12.946,12.955,12.878,12.955,400000.0
2007-07-31 14:28:00,12.921,13.005,12.89,13.005,500000.0
2007-07-31 14:29:00,12.944,12.968,12.898,12.898,450000.0
2007-07-31 14:30:00,12.959,12.993,12.865,12.955,400000.0
2007-07-31 14:31:00,12.898,13.038,12.898,12.967,400000.0
2007-07-31 14:32:00,12.88,12.987,12.88,12.962,400000.0
2007-07-31 14:33:00,12.922,12.982,12.889,12.982,400000.0
2007-07-31 14:34:00,12.943,12.979,12.864,12.864,250000.0
2007-07-31 14:35:00,12.945,12.946,12.877,12.881,350000.0
2007-07-31 14:36:00,12.887,12.985,12.859,12.936,450000.0
2007-07-31 14:37:00,12.882,12.968,12.851,12.968,550000.0
2007-07-31 14:38:00,12.901,12.929,12.855,12.926,450000.0
2007-07-31 14:39:00,12.905,12.962,12.833,12.934,550000.0
2007-07-31 14:40:00,12.936,12.942,12.793,12.89,550000.0
2007-07-31 14:41:00,12.857,12.933,12.831,12.933,350000.0
2007-07-31 14:42:00,12.88,12.909,12.768,12.781,400000.0
2007-07-31 14:43:00,12.909,12.943,12.808,12.943,500000.0
2007-07-31 14:44:00,12.817,12.893,12.791,12.893,450000.0
2007-07-31 14:45:00,12.912,12.941,12.867,12.929,400000.0
2007-07-31 14:46:00,12.9,12.937,12.839,12.849,350000.0
2007-07-31 14:47:00,12.897,12.928,12.8,12.918,350000.0
2007-07-31 14:48:00,12.898,12.96,12.866,12.93,400000.0
2007-07-31 14:49:00,12.925,12.925,12.785,12.785,500000.0
2007-07-31 14:50:00,12.815,12.901,12.772,12.881,400000.0
2007-07-31 14:51:00,12.913,12.923,12.802,12.865,350000.0
2007-07-31 14:52:00,12.945,12.945,12.839,12.879,450000.0
2007-07-31 14:53:00,12.843,12.917,12.811,12.878,400000.0
2007-07-31 14:54:00,12.805,12.94,12.803,12.934,550000.0
2007-07-31 14:55:00,12.877,12.921,12.805,12.805,450000.0
2007-07-31 14:56:00,12.897,12.918,12.777,12.91,550000.0
2007-07-31 14:57:00,12.919,12.919,12.833,12.91,300000.0
2007-07-31 14:58:00,12.872,12.933,12.832,12.906,400000.0
2007-07-31 14:59:00,12.866,13.003,12.843,12.972,550000.0
2007-07-31 15:00:00,12.866,12.939,12.821,12.939,350000.0
2007-07-31 15:01:00,12.908,12.967,12.843,12.875,450000.0
2007-07-31 15:02:00,12.821,13.002,12.821,12.906,450000.0
2007-07-31 15:03:00,12.909,12.943,12.789,12.943,500000.0
2007-07-31 15:04:00,12.838,12.971,12.838,12.884,550000.0
2007-07-31 15:05:00,12.798,12.932,12.798,12.932,550000.0
2007-07-31 15:06:00,12.915,12.923,12.89,12.89,400000.0
2007-07-31 15:07:00,12.841,12.953,12.822,12.924,350000.0
2007-07-31 15:08:00,12.87,12.933,12.828,12.848,350000.0
2007-07-31 15:09:00,12.943,12.953,12.832,12.84,450000.0
2007-07-31 15:10:00,12.846,12.939,12.794,12.831,400000.0
2007-07-31 15:11:00,12.824,12.925,12.782,12.793,350000.0
2007-07-31 15:12:00,12.856,12.945,12.85,12.926,350000.0
2007-07-31 15:13:00,12.86,12.951,12.826,12.834,400000.0
2007-07-31 15:14:00,12.91,12.918,12.789,12.807,450000.0
2007-07-31 15:15:00,12.918,12.918,12.799,12.875,400000.0
2007-07-31 15:16:00,12.807,12.933,12.807,12.933,350000.0
2007-07-31 15:17:00,12.908,12.923,12.759,12.807,550000.0
2007-07-31 15:18:00,12.92,12.92,12.753,12.892,350000.0
2007-07-31 15:19:00,12.812,12.904,12.743,12.761,450000.0
2007-07-31 15:20:00,12.85,12.949,12.816,12.831,550000.0
2007-07-31 15:21:00,12.836,12.882,12.794,12.882,400000.0
2007-07-31 15:22:00,12.903,12.932,12.837,12.906,350000.0
2007-07-31 15:23:00,12.852,12.932,12.852,12.908,400000.0
2007-07-31 15:24:00,12.899,12.961,12.842,12.924,500000.0
2007-07-31 15:25:00,12.934,12.934,12.825,12.875,350000.0
2007-07-31 15:26:00,12.804,12.876,12.768,12.821,550000.0
2007-07-31 15:27:00,12.843,12.939,12.822,12.86,350000.0
2007-07-31 15:28:00,12.822,12.916,12.822,12.852,350000.0
2007-07-31 15:29:00,12.936,12.936,12.816,12.85,400000.0
2007-07-31 15:30:00,12.898,12.926,12.8,12.863,450000.0
2007-07-31 15:31:00,12.85,12.923,12.807,12.839,500000.0
2007-07-31 15:32:00,12.96,12.96,12.814,12.91,500000.0
2007-07-31 15:33:00,12.894,12.904,12.808,12.896,400000.0
2007-07-31 15:34:00,12.853,12.946,12.853,12.946,450000.0
2007-07-31 15:35:00,12.924,12.952,12.822,12.853,500000.0
2007-07-31 15:36:00,12.885,12.933,12.81,12.913,550000.0
2007-07-31 15:37:00,12.888,12.932,12.806,12.848,450000.0
2007-07-31 15:38:00,12.841,12.914,12.822,12.824,450000.0
2007-07-31 15:39:00,12.83,12.896,12.819,12.896,350000.0
2007-07-31 15:40:00,12.771,12.87,12.771,12.812,450000.0
2007-07-31 15:41:00,12.788,12.914,12.788,12.891,400000.0
2007-07-31 15:42:00,12.915,12.915,12.8,12.824,350000.0
2007-07-31 15:43:00,12.868,12.899,12.8,12.859,450000.0
2007-07-31 15:44:00,12.914,12.926,12.82,12.898,350000.0
2007-07-31 15:45:00,12.897,12.908,12.791,12.826,250000.0
2007-07-31 15:46:00,12.924,12.956,12.836,12.913,350000.0
2007-07-31 15:47:00,12.893,12.95,12.806,12.806,550000.0
2007-07-31 15:48:00,12.811,12.885,12.783,12.803,350000.0
2007-07-31 15:49:00,12.905,12.917,12.854,12.909,350000.0
2007-07-31 15:50:00,12.92,12.934,12.822,12.837,550000.0
2007-07-31 15:51:00,12.892,12.922,12.794,12.883,550000.0
2007-07-31 15:52:00,12.789,12.938,12.781,12.793,350000.0
2007-07-31 15:53:00,12.858,12.86,12.742,12.849,500000.0
2007-07-31 15:54:00,12.803,12.919,12.785,12.785,300000.0
2007-07-31 15:55:00,12.784,12.895,12.784,12.886,500000.0
2007-07-31 15:56:00,12.787,12.968,12.787,12.849,450000.0
2007-07-31 15:57:00,12.834,12.869,12.779,12.821,450000.0
2007-07-31 15:58:00,12.797,12.925,12.771,12.837,500000.0
2007-07-31 15:59:00,12.905,12.905,12.797,12.818,450000.0
2007-07-31 16:00:00,12.858,12.894,12.749,12.864,400000.0
2007-07-31 16:01:00,12.876,12.876,12.763,12.764,500000.0
2007-07-31 16:02:00,12.799,12.932,12.799,12.878,550000.0
2007-07-31 16:03:00,12.833,12.942,12.806,12.896,400000.0
2007-07-31 16:04:00,12.782,12.922,12.782,12.875,550000.0
2007-07-31 16:05:00,12.906,12.906,12.782,12.847,350000.0
2007-07-31 16:06:00,12.852,12.906,12.771,12.899,500000.0
2007-07-31 16:07:00,12.802,12.886,12.764,12.764,500000.0
2007-07-31 16:08:00,12.792,12.923,12.792,12.852,550000.0
2007-07-31 16:09:00,12.771,12.903,12.771,12.903,350000.0
2007-07-31 16:10:00,12.804,12.888,12.774,12.888,350000.0
2007-07-31 16:11:00,12.863,12.863,12.718,12.799,500000.0
2007-07-31 16:12:00,12.82,12.913,12.791,12.913,400000.0
2007-07-31 16:13:00,12.811,12.883,12.757,12.883,450000.0
2007-07-31 16:14:00,12.892,12.892,12.758,12.808,500000.0
2007-07-31 16:15:00,12.881,12.899,12.752,12.844,500000.0
2007-07-31 16:16:00,12.791,12.858,12.737,12.845,550000.0
2007-07-31 16:17:00,12.852,12.863,12.758,12.758,350000.0
2007-07-31 16:18:00,12.868,12.879,12.752,12.871,400000.0
2007-07-31 16:19:00,12.802,12.914,12.802,12.886,500000.0
2007-07-31 16:20:00,12.891,12.891,12.76,12.78,550000.0
2007-07-31 16:21:00,12.831,12.847,12.741,12.741,400000.0
2007-07-31 16:22:00,12.838,12.838,12.723,12.8,450000.0
2007-07-31 16:23:00,12.782,12.935,12.782,12.793,400000.0
2007-07-31 16:24:00,12.842,12.884,12.746,12.884,550000.0
2007-07-31 16:25:00,12.852,12.877,12.783,12.877,350000.0
2007-07-31 16:26:00,12.831,12.877,12.748,12.748,550000.0
2007-07-31 16:27:00,12.842,12.89,12.761,12.761,500000.0
2007-07-31 16:28:00,12.71,12.855,12.71,12.855,300000.0
2007-07-31 16:29:00,12.79,12.863,12.756,12.788,400000.0
2007-07-31 16:30:00,12.778,12.875,12.75,12.836,550000.0
2007-07-31 16:31:00,12.795,12.855,12.747,12.803,400000.0
2007-07-31 16:32:00,12.822,12.87,12.781,12.87,400000.0
2007-07-31 16:33:00,12.789,12.869,12.731,12.791,550000.0
2007-07-31 16:34:00,12.827,12.882,12.788,12.788,350000.0
2007-07-31 16:35:00,12.773,12.852,12.732,12.846,550000.0
2007-07-31 16:36:00,12.847,12.907,12.82,12.826,500000.0
2007-07-31 16:37:00,12.902,12.902,12.809,12.821,450000.0
2007-07-31 16:38:00,12.741,12.852,12.732,12.747,450000.0
2007-07-31 16:39:00,12.813,12.891,12.808,12.891,500000.0
2007-07-31 16:40:00,12.816,12.902,12.816,12.893,350000.0
2007-07-31 16:41:00,12.779,12.849,12.779,12.783,350000.0
2007-07-31 16:42:00,12.762,12.874,12.732,12.874,500000.0
2007-07-31 16:43:00,12.781,12.904,12.781,12.817,350000.0
2007-07-31 16:44:00,12.771,12.906,12.771,12.894,550000.0
2007-07-31 16:45:00,12.824,12.887,12.772,12.791,400000.0
2007-07-31 16:46:00,12.837,12.84,12.726,12.84,400000.0
2007-07-31 16:47:00,12.771,12.869,12.746,12.78,600000.0
2007-07-31 16:48:00,12.856,12.856,12.739,12.825,500000.0
2007-07-31 16:49:00,12.843,12.87,12.761,12.761,450000.0
2007-07-31 16:50:00,12.762,12.842,12.762,12.774,400000.0
2007-07-31 16:51:00,12.754,12.861,12.727,12.849,400000.0
2007-07-31 16:52:00,12.848,12.897,12.71,12.849,500000.0
2007-07-31 16:53:00,12.823,12.823,12.703,12.746,550000.0
2007-07-31 16:54:00,12.71,12.844,12.695,12.783,450000.0
2007-07-31 16:55:00,12.829,12.845,12.731,12.78,550000.0
2007-07-31 16:56:00,12.747,12.856,12.708,12.749,400000.0
2007-07-31 16:57:00,12.767,12.889,12.767,12.788,500000.0
2007-07-31 16:58:00,12.771,12.824,12.727,12.799,500000.0
2007-07-31 16:59:00,12.779,12.868,12.763,12.775,400000.0
2007-07-31 17:00:00,12.772,12.807,12.694,12.807,400000.0
2007-07-31 17:01:00,12.842,12.842,12.714,12.725,550000.0
2007-07-31 17:02:00,12.772,12.841,12.767,12.79,400000.0
2007-07-31 17:03:00,12.779,12.839,12.737,12.804,500000.0
2007-07-31 17:04:00,12.765,12.849,12.702,12.764,350000.0
2007-07-31 17:05:00,12.854,12.854,12.725,12.821,400000.0
2007-07-31 17:06:00,12.853,12.864,12.738,12.813,350000.0
2007-07-31 17:07:00,12.858,12.875,12.816,12.816,250000.0
2007-07-31 17:08:00,12.757,12.892,12.757,12.831,500000.0
2007-07-31 17:09:00,12.878,12.878,12.727,12.75,450000.0
2007-07-31 17:10:00,12.853,12.886,12.773,12.819,250000.0
2007-07-31 17:11:00,12.871,12.871,12.682,12.724,400000.0
2007-07-31 17:12:00,12.83,12.893,12.793,12.796,400000.0
2007-07-31 17:13:00,12.85,12.887,12.747,12.76,450000.0
2007-07-31 17:14:00,12.811,12.883,12.76,12.84,550000.0
2007-07-31 17:15:00,12.757,12.854,12.746,12.817,350000.0
2007-07-31 17:16:00,12.861,12.861,12.723,12.816,450000.0
2007-07-31 17:17:00,12.857,12.861,12.733,12.861,350000.0
2007-07-31 17:18:00,12.812,12.845,12.772,12.842,350000.0
2007-07-31 17:19:00,12.789,12.842,12.7,12.78,550000.0
2007-07-31 17:20:00,12.809,12.867,12.738,12.755,350000.0
2007-07-31 17:21:00,12.783,12.914,12.749,12.793,500000.0
2007-07-31 17:22:00,12.778,12.86,12.773,12.805,500000.0
2007-07-31 17:23:00,12.767,12.85,12.718,12.845,550000.0
2007-07-31 17:24:00,12.847,12.857,12.762,12.774,350000.0
2007-07-31 17:25:00,12.844,12.874,12.746,12.874,400000.0
2007-07-31 17:26:00,12.753,12.841,12.738,12.738,450000.0
2007-07-31 17:27:00,12.823,12.869,12.747,12.782,400000.0
2007-07-31 17:28:00,12.809,12.879,12.757,12.757,550000.0
2007-07-31 17:29:00,12.771,12.882,12.771,12.87,450000.0
2007-07-31 17:30:00,12.749,12.884,12.749,12.85,450000.0
2007-07-31 17:31:00,12.821,12.893,12.742,12.811,600000.0
2007-07-31 17:32:00,12.757,12.83,12.719,12.816,400000.0
2007-07-31 17:33:00,12.69,12.858,12.69,12.858,400000.0
2007-07-31 17:34:00,12.827,12.857,12.81,12.81,150000.0
2007-07-31 17:35:00,12.814,12.872,12.748,12.811,500000.0
2007-07-31 17:36:00,12.743,12.906,12.743,12.891,500000.0
2007-07-31 17:37:00,12.867,12.867,12.707,12.82,550000.0
2007-07-31 17:38:00,12.8,12.876,12.776,12.841,400000.0
2007-07-31 17:39:00,12.833,12.852,12.75,12.771,350000.0
2007-07-31 17:40:00,12.776,12.868,12.76,12.867,500000.0
2007-07-31 17:41:00,12.813,12.908,12.776,12.904,350000.0
2007-07-31 17:42:00,12.774,12.891,12.764,12.862,500000.0
2007-07-31 17:43:00,12.92,12.923,12.771,12.802,400000.0
2007-07-31 17:44:00,12.88,12.92,12.79,12.89,450000.0
2007-07-31 17:45:00,12.856,12.907,12.813,12.852,550000.0
2007-07-31 17:46:00,12.861,12.944,12.8,12.944,350000.0
2007-07-31 17:47:00,12.91,12.91,12.811,12.862,150000.0
2007-07-31 17:48:00,12.911,12.929,12.796,12.929,400000.0
2007-07-31 17:49:00,12.891,12.929,12.822,12.872,350000.0
2007-07-31 17:50:00,12.893,12.893,12.78,12.78,550000.0
2007-07-31 17:51:00,12.822,12.902,12.791,12.832,450000.0
2007-07-31 17:52:00,12.88,12.92,12.769,12.781,350000.0
2007-07-31 17:53:00,12.864,12.937,12.837,12.837,500000.0
2007-07-31 17:54:00,12.904,12.904,12.749,12.868,350000.0
2007-07-31 17:55:00,12.914,12.922,12.872,12.922,250000.0
2007-07-31 17:56:00,12.806,12.952,12.806,12.834,400000.0
2007-07-31 17:57:00,12.887,12.891,12.805,12.859,400000.0
2007-07-31 17:58:00,12.89,12.89,12.813,12.86,450000.0
2007-07-31 17:59:00,12.777,12.893,12.755,12.893,350000.0
2007-07-31 18:00:00,12.85,12.85,12.726,12.726,400000.0
2007-07-31 18:01:00,12.883,12.899,12.777,12.866,500000.0
2007-07-31 18:02:00,12.807,12.902,12.788,12.86,500000.0
2007-07-31 18:03:00,12.876,12.918,12.795,12.832,350000.0
2007-07-31 18:04:00,12.893,12.893,12.776,12.776,450000.0
2007-07-31 18:05:00,12.875,12.924,12.761,12.82,750000.0
2007-07-31 18:06:00,12.904,12.904,12.745,12.798,550000.0
2007-07-31 18:07:00,12.875,12.875,12.768,12.768,550000.0
2007-07-31 18:08:00,12.831,12.905,12.793,12.818,500000.0
2007-07-31 18:09:00,12.89,12.897,12.755,12.897,550000.0
2007-07-31 18:10:00,12.86,12.904,12.784,12.904,400000.0
2007-07-31 18:11:00,12.807,12.876,12.746,12.861,450000.0
2007-07-31 18:12:00,12.894,12.894,12.731,12.853,400000.0
2007-07-31 18:13:00,12.888,12.902,12.795,12.832,550000.0
2007-07-31 18:14:00,12.792,12.892,12.792,12.87,400000.0
2007-07-31 18:15:00,12.864,12.911,12.829,12.847,350000.0
2007-07-31 18:16:00,12.794,12.924,12.782,12.879,500000.0
2007-07-31 18:17:00,12.816,12.95,12.814,12.874,400000.0
2007-07-31 18:18:00,12.843,12.936,12.787,12.787,500000.0
2007-07-31 18:19:00,12.896,12.902,12.796,12.884,400000.0
2007-07-31 18:20:00,12.825,12.913,12.753,12.85,400000.0
2007-07-31 18:21:00,12.904,12.904,12.748,12.806,500000.0
2007-07-31 18:22:00,12.779,12.855,12.768,12.785,400000.0
2007-07-31 18:23:00,12.887,12.901,12.8,12.901,400000.0
2007-07-31 18:24:00,12.867,12.909,12.803,12.909,350000.0
2007-07-31 18:25:00,12.835,12.912,12.785,12.809,500000.0
2007-07-31 18:26:00,12.913,12.913,12.813,12.886,200000.0
2007-07-31 18:27:00,12.88,12.884,12.765,12.84,350000.0
2007-07-31 18:28:00,12.882,12.882,12.749,12.875,350000.0
2007-07-31 18:29:00,12.821,12.916,12.802,12.84,350000.0
2007-07-31 18:30:00,12.86,12.909,12.769,12.856,450000.0
2007-07-31 18:31:00,12.814,12.911,12.807,12.825,1550000.0
2007-07-31 18:32:00,12.822,12.913,12.774,12.823,450000.0
2007-07-31 18:33:00,12.775,12.874,12.757,12.785,400000.0
2007-07-31 18:34:00,12.899,12.899,12.783,12.874,300000.0
2007-07-31 18:35:00,12.802,12.883,12.802,12.839,350000.0
2007-07-31 18:36:00,12.825,12.884,12.761,12.85,550000.0
2007-07-31 18:37:00,12.765,12.867,12.737,12.838,400000.0
2007-07-31 18:38:00,12.842,12.882,12.779,12.832,450000.0
2007-07-31 18:39:00,12.852,12.881,12.776,12.851,400000.0
2007-07-31 18:40:00,12.806,12.849,12.768,12.774,400000.0
2007-07-31 18:41:00,12.815,12.89,12.777,12.878,500000.0
2007-07-31 18:42:00,12.825,12.877,12.768,12.803,550000.0
2007-07-31 18:43:00,12.917,12.917,12.785,12.861,400000.0
2007-07-31 18:44:00,12.81,12.882,12.752,12.868,500000.0
2007-07-31 18:45:00,12.84,12.886,12.786,12.786,350000.0
2007-07-31 18:46:00,12.753,12.893,12.72,12.893,350000.0
2007-07-31 18:47:00,12.837,12.898,12.785,12.871,400000.0
2007-07-31 18:48:00,12.868,12.892,12.773,12.773,400000.0
2007-07-31 18:49:00,12.807,12.906,12.807,12.891,400000.0
2007-07-31 18:50:00,12.855,12.875,12.748,12.771,550000.0
2007-07-31 18:51:00,12.871,12.892,12.769,12.804,450000.0
2007-07-31 18:52:00,12.839,12.877,12.785,12.834,400000.0
2007-07-31 18:53:00,12.84,12.884,12.8,12.884,450000.0
2007-07-31 18:54:00,12.815,12.863,12.78,12.78,400000.0
2007-07-31 18:55:00,12.756,12.887,12.756,12.848,250000.0
2007-07-31 18:56:00,12.826,12.862,12.753,12.786,450000.0
2007-07-31 18:57:00,12.883,12.883,12.744,12.869,450000.0
2007-07-31 18:58:00,12.882,12.882,12.822,12.835,250000.0
2007-07-31 18:59:00,12.808,12.851,12.808,12.829,450000.0
2007-07-31 19:00:00,12.814,12.884,12.758,12.884,350000.0
2007-07-31 19:01:00,12.798,12.868,12.774,12.836,500000.0
2007-07-31 19:02:00,12.866,12.866,12.724,12.832,400000.0
2007-07-31 19:03:00,12.901,12.901,12.794,12.872,350000.0
2007-07-31 19:04:00,12.795,12.884,12.719,12.84,500000.0
2007-07-31 19:05:00,12.757,12.866,12.757,12.777,350000.0
2007-07-31 19:06:00,12.826,12.856,12.729,12.764,400000.0
2007-07-31 19:07:00,12.853,12.893,12.753,12.753,350000.0
2007-07-31 19:08:00,12.858,12.862,12.751,12.767,400000.0
2007-07-31 19:09:00,12.823,12.847,12.772,12.772,350000.0
2007-07-31 19:10:00,12.87,12.882,12.779,12.873,550000.0
2007-07-31 19:11:00,12.815,12.904,12.812,12.812,200000.0
2007-07-31 19:12:00,12.799,12.896,12.799,12.877,350000.0
2007-07-31 19:13:00,12.856,12.856,12.721,12.721,400000.0
2007-07-31 19:14:00,12.746,12.864,12.741,12.864,400000.0
2007-07-31 19:15:00,12.844,12.889,12.77,12.801,350000.0
2007-07-31 19:16:00,12.911,12.911,12.834,12.876,350000.0
2007-07-31 19:17:00,12.794,12.862,12.744,12.749,350000.0
2007-07-31 19:18:00,12.863,12.912,12.786,12.888,400000.0
2007-07-31 19:19:00,12.932,12.932,12.783,12.909,350000.0
2007-07-31 19:20:00,12.847,12.9,12.792,12.8,400000.0
2007-07-31 19:21:00,12.825,12.886,12.775,12.837,350000.0
2007-07-31 19:22:00,12.885,12.885,12.769,12.788,400000.0
2007-07-31 19:23:00,12.905,12.905,12.798,12.798,350000.0
2007-07-31 19:24:00,12.826,12.939,12.795,12.833,350000.0
2007-07-31 19:25:00,12.922,12.922,12.809,12.828,400000.0
2007-07-31 19:26:00,12.897,12.931,12.798,12.871,550000.0
2007-07-31 19:27:00,12.802,12.933,12.802,12.89,400000.0
2007-07-31 19:28:00,12.758,12.884,12.758,12.881,400000.0
2007-07-31 19:29:00,12.793,12.872,12.75,12.834,400000.0
2007-07-31 19:30:00,12.842,12.954,12.79,12.79,400000.0
2007-07-31 19:31:00,12.782,12.883,12.782,12.818,300000.0
2007-07-31 19:32:00,12.858,12.935,12.82,12.903,400000.0
2007-07-31 19:33:00,12.868,12.868,12.754,12.843,400000.0
2007-07-31 19:34:00,12.887,12.922,12.816,12.922,350000.0
2007-07-31 19:35:00,12.917,12.917,12.795,12.827,400000.0
2007-07-31 19:36:00,12.88,12.906,12.795,12.898,350000.0
2007-07-31 19:37:00,12.792,12.907,12.792,12.879,550000.0
2007-07-31 19:38:00,12.812,12.916,12.777,12.84,450000.0
2007-07-31 19:39:00,12.897,12.924,12.789,12.795,300000.0
2007-07-31 19:40:00,12.853,12.978,12.853,12.915,400000.0
2007-07-31 19:41:00,12.864,12.923,12.763,12.854,500000.0
2007-07-31 19:42:00,12.83,12.916,12.83,12.861,400000.0
2007-07-31 19:43:00,12.847,12.928,12.781,12.928,400000.0
2007-07-31 19:44:00,12.82,12.9,12.787,12.867,550000.0
2007-07-31 19:45:00,12.878,12.881,12.838,12.881,150000.0
2007-07-31 19:46:00,12.817,12.899,12.817,12.899,100000.0
2007-07-31 19:47:00,12.778,12.82,12.778,12.82,100000.0
2007-07-31 19:48:00,12.828,12.901,12.797,12.901,250000.0
2007-07-31 19:49:00,12.775,12.88,12.768,12.768,250000.0
2007-07-31 19:50:00,12.859,12.916,12.851,12.851,150000.0
2007-07-31 19:51:00,12.917,12.917,12.802,12.816,350000.0
2007-07-31 19:52:00,12.82,12.917,12.82,12.912,250000.0
2007-07-31 19:53:00,12.793,12.905,12.793,12.843,250000.0
2007-07-31 19:54:00,12.882,12.921,12.84,12.897,450000.0
2007-07-31 19:55:00,12.882,12.906,12.807,12.905,400000.0
2007-07-31 19:56:00,12.772,12.903,12.772,12.89,350000.0
2007-07-31 19:57:00,12.872,12.901,12.742,12.742,400000.0
2007-07-31 19:58:00,12.788,12.894,12.788,12.885,400000.0
2007-07-31 19:59:00,12.835,12.901,12.765,12.765,500000.0
2007-07-31 20:00:00,12.782,12.896,12.732,12.8,400000.0
2007-07-31 20:01:00,12.754,12.817,12.754,12.817,150000.0
2007-07-31 20:02:00,12.776,12.899,12.774,12.839,250000.0
2007-07-31 20:03:00,12.897,12.897,12.797,12.797,250000.0
2007-07-31 20:04:00,12.871,12.902,12.811,12.879,300000.0
2007-07-31 20:05:00,12.863,12.926,12.791,12.867,450000.0
2007-07-31 20:06:00,12.856,12.911,12.801,12.836,450000.0
2007-07-31 20:07:00,12.83,12.83,12.789,12.789,150000.0
2007-07-31 20:08:00,12.758,12.878,12.758,12.878,100000.0
2007-07-31 20:09:00,12.837,12.888,12.783,12.888,450000.0
2007-07-31 20:10:00,12.81,12.9,12.799,12.866,250000.0
2007-07-31 20:11:00,12.754,12.882,12.754,12.776,250000.0
2007-07-31 20:12:00,12.756,12.883,12.756,12.79,350000.0
2007-07-31 20:13:00,12.861,12.892,12.784,12.864,500000.0
2007-07-31 20:14:00,12.855,12.9,12.755,12.851,400000.0
2007-07-31 20:15:00,12.77,12.888,12.77,12.781,300000.0
2007-07-31 20:16:00,12.825,12.859,12.753,12.859,450000.0
2007-07-31 20:17:00,12.805,12.917,12.805,12.819,250000.0
2007-07-31 20:20:00,12.896,12.896,12.896,12.896,50000.0
2007-07-31 20:21:00,12.782,12.782,12.782,12.782,50000.0
2007-07-31 20:22:00,12.82,12.881,12.767,12.881,150000.0
2007-07-31 20:23:00,12.767,12.848,12.745,12.745,350000.0
2007-07-31 20:24:00,12.862,12.9,12.769,12.864,350000.0
2007-07-31 20:25:00,12.871,12.885,12.791,12.868,350000.0
2007-07-31 20:26:00,12.829,12.878,12.748,12.759,400000.0
2007-07-31 20:27:00,12.831,12.878,12.817,12.845,300000.0
2007-07-31 20:28:00,12.868,12.868,12.868,12.868,50000.0
2007-07-31 20:29:00,12.823,12.908,12.806,12.863,350000.0
2007-07-31 20:30:00,12.778,12.877,12.778,12.83,350000.0
2007-07-31 20:31:00,12.864,12.892,12.801,12.85,200000.0
2007-07-31 20:32:00,12.904,12.904,12.786,12.901,400000.0
2007-07-31 20:33:00,12.838,12.852,12.777,12.777,300000.0
2007-07-31 20:34:00,12.815,12.818,12.747,12.747,200000.0
2007-07-31 20:35:00,12.836,12.884,12.75,12.83,500000.0
2007-07-31 20:36:00,12.863,12.879,12.818,12.863,250000.0
2007-07-31 20:37:00,12.839,12.87,12.777,12.797,350000.0
2007-07-31 20:38:00,12.852,12.863,12.709,12.863,300000.0
2007-07-31 20:39:00,12.82,12.875,12.74,12.835,350000.0
2007-07-31 20:40:00,12.791,12.85,12.737,12.828,250000.0
2007-07-31 20:41:00,12.736,12.848,12.736,12.848,350000.0
2007-07-31 20:42:00,12.748,12.859,12.748,12.816,350000.0
2007-07-31 20:43:00,12.795,12.829,12.723,12.829,450000.0
2007-07-31 20:45:00,12.862,12.862,12.738,12.738,100000.0
2007-07-31 20:46:00,12.75,12.882,12.75,12.856,350000.0
2007-07-31 20:47:00,12.735,12.871,12.735,12.842,150000.0
2007-07-31 20:48:00,12.764,12.88,12.764,12.775,250000.0
2007-07-31 20:49:00,12.819,12.82,12.723,12.738,350000.0
2007-07-31 20:50:00,12.854,12.854,12.792,12.824,200000.0
2007-07-31 20:51:00,12.801,12.884,12.753,12.884,300000.0
2007-07-31 20:52:00,12.809,12.862,12.754,12.843,350000.0
2007-07-31 20:53:00,12.83,12.849,12.83,12.849,100000.0
2007-07-31 20:54:00,12.77,12.852,12.72,12.84,450000.0
2007-07-31 20:57:00,12.898,12.899,12.779,12.899,500000.0
2007-07-31 21:00:00,12.829,12.882,12.771,12.772,400000.0
2007-07-31 21:01:00,12.858,12.858,12.753,12.801,200000.0
2007-07-31 21:02:00,12.887,12.891,12.781,12.891,350000.0
2007-07-31 21:03:00,12.835,12.901,12.763,12.901,350000.0
2007-07-31 21:05:00,12.783,12.783,12.783,12.783,50000.0
2007-07-31 21:06:00,12.854,12.865,12.762,12.865,350000.0
2007-07-31 21:07:00,12.769,12.887,12.769,12.773,350000.0
2007-07-31 21:08:00,12.782,12.843,12.782,12.829,200000.0
2007-07-31 21:09:00,12.869,12.887,12.779,12.779,300000.0
2007-07-31 21:10:00,12.745,12.83,12.745,12.771,250000.0
2007-07-31 21:15:00,12.896,12.896,12.768,12.887,500000.0
2007-07-31 21:20:00,12.749,12.879,12.749,12.789,450000.0
2007-07-31 21:21:00,12.803,12.803,12.803,12.803,50000.0
2007-07-31 21:23:00,12.854,12.854,12.781,12.781,100000.0
2007-07-31 21:30:00,12.836,12.889,12.758,12.768,400000.0
2007-07-31 21:32:00,12.855,12.855,12.855,12.855,50000.0
2007-07-31 21:33:00,12.768,12.882,12.746,12.756,300000.0
2007-07-31 21:35:00,12.857,12.885,12.776,12.776,200000.0
2007-07-31 21:40:00,12.883,12.884,12.764,12.884,500000.0
2007-07-31 21:45:00,12.82,12.854,12.748,12.854,450000.0
2007-07-31 21:46:00,12.824,12.824,12.824,12.824,50000.0
2007-07-31 21:49:00,12.814,12.877,12.814,12.877,150000.0
2007-07-31 21:50:00,12.789,12.869,12.789,12.869,100000.0
2007-07-31 21:51:00,12.859,12.859,12.859,12.859,50000.0
2007-07-31 21:52:00,12.776,12.821,12.776,12.821,100000.0
2007-07-31 21:54:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 21:58:00,12.838,12.838,12.838,12.838,50000.0
2007-07-31 21:59:00,12.826,12.83,12.761,12.818,200000.0
2007-07-31 22:00:00,12.823,12.823,12.823,12.823,50000.0
2007-07-31 22:01:00,12.825,12.843,12.741,12.842,400000.0
2007-07-31 22:02:00,12.769,12.805,12.769,12.805,100000.0
2007-07-31 22:04:00,12.765,12.765,12.765,12.765,50000.0
2007-07-31 22:05:00,12.759,12.825,12.757,12.825,150000.0
2007-07-31 22:06:00,12.868,12.869,12.749,12.869,500000.0
2007-07-31 22:08:00,12.827,12.831,12.827,12.831,100000.0
2007-07-31 22:09:00,12.821,12.821,12.76,12.76,100000.0
2007-07-31 22:10:00,12.853,12.853,12.75,12.75,350000.0
2007-07-31 22:13:00,12.868,12.869,12.749,12.869,500000.0
2007-07-31 22:15:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 22:19:00,12.866,12.866,12.8,12.865,150000.0
2007-07-31 22:20:00,12.833,12.833,12.833,12.833,50000.0
2007-07-31 22:24:00,12.739,12.817,12.694,12.767,350000.0
2007-07-31 22:27:00,12.862,12.862,12.737,12.855,500000.0
2007-07-31 22:29:00,12.852,12.856,12.852,12.856,100000.0
2007-07-31 22:30:00,12.849,12.852,12.711,12.849,400000.0
2007-07-31 22:34:00,12.75,12.849,12.75,12.831,200000.0
2007-07-31 22:40:00,12.816,12.842,12.791,12.842,150000.0
2007-07-31 22:45:00,12.843,12.844,12.724,12.844,500000.0
2007-07-31 22:47:00,12.785,12.819,12.713,12.819,450000.0
2007-07-31 22:48:00,12.784,12.784,12.709,12.732,150000.0
2007-07-31 22:50:00,12.743,12.747,12.743,12.747,100000.0
2007-07-31 22:51:00,12.827,12.876,12.748,12.748,150000.0
2007-07-31 22:52:00,12.848,12.849,12.729,12.849,500000.0
2007-07-31 22:53:00,12.825,12.825,12.706,12.706,250000.0
2007-07-31 22:54:00,12.798,12.802,12.798,12.802,100000.0
2007-07-31 22:55:00,12.799,12.823,12.798,12.808,200000.0
2007-07-31 22:56:00,12.803,12.803,12.74,12.74,100000.0
2007-07-31 22:58:00,12.769,12.825,12.714,12.803,350000.0
2007-07-31 22:59:00,12.785,12.824,12.722,12.822,500000.0
2007-07-31 23:00:00,12.793,12.793,12.793,12.793,50000.0
2007-07-31 23:01:00,12.795,12.824,12.741,12.762,250000.0
2007-07-31 23:02:00,12.794,12.794,12.702,12.773,250000.0
2007-07-31 23:03:00,12.806,12.809,12.755,12.801,250000.0
2007-07-31 23:04:00,12.748,12.81,12.748,12.81,150000.0
2007-07-31 23:05:00,12.749,12.754,12.749,12.754,100000.0
2007-07-31 23:06:00,12.824,12.824,12.786,12.786,100000.0
2007-07-31 23:08:00,12.79,12.81,12.702,12.81,350000.0
2007-07-31 23:10:00,12.679,12.806,12.679,12.721,300000.0
2007-07-31 23:12:00,12.782,12.782,12.688,12.688,200000.0
2007-07-31 23:13:00,12.686,12.786,12.686,12.786,100000.0
2007-07-31 23:15:00,12.895,12.896,12.776,12.896,500000.0
2007-07-31 23:20:00,12.821,12.821,12.697,12.816,500000.0
2007-07-31 23:24:00,12.812,12.812,12.687,12.806,500000.0
2007-07-31 23:27:00,12.823,12.824,12.704,12.824,500000.0
2007-07-31 23:30:00,12.813,12.814,12.694,12.814,500000.0
2007-07-31 23:40:00,12.813,12.814,12.694,12.814,500000.0
2007-07-31 23:42:00,12.814,12.822,12.702,12.822,500000.0
2007-07-31 23:50:00,12.813,12.814,12.694,12.814,500000.0
2007-07-31 23:54:00,12.823,12.823,12.723,12.723,350000.0
2007-08-01 00:00:00,12.789,12.789,12.691,12.778,400000.0
2007-08-01 00:01:00,12.7,12.768,12.7,12.768,100000.0
2007-08-01 00:02:00,12.72,12.77,12.696,12.753,300000.0
2007-08-01 00:03:00,12.814,12.814,12.717,12.717,150000.0
2007-08-01 00:08:00,12.79,12.79,12.708,12.742,200000.0
2007-08-01 00:09:00,12.758,12.758,12.758,12.758,50000.0
2007-08-01 00:10:00,12.832,12.87,12.742,12.742,550000.0
2007-08-01 00:11:00,12.698,12.797,12.698,12.77,300000.0
2007-08-01 00:12:00,12.798,12.798,12.705,12.705,250000.0
2007-08-01 00:13:00,12.804,12.833,12.749,12.791,250000.0
2007-08-01 00:14:00,12.794,12.794,12.794,12.794,50000.0
2007-08-01 00:15:00,12.789,12.789,12.759,12.759,100000.0
2007-08-01 00:16:00,12.813,12.813,12.703,12.785,200000.0
2007-08-01 00:17:00,12.769,12.805,12.691,12.805,450000.0
2007-08-01 00:18:00,12.816,12.816,12.787,12.787,100000.0
2007-08-01 00:20:00,12.833,12.834,12.714,12.834,500000.0
2007-08-01 00:25:00,12.769,12.793,12.723,12.723,250000.0
2007-08-01 00:26:00,12.738,12.827,12.737,12.737,150000.0
2007-08-01 00:27:00,12.782,12.792,12.709,12.713,300000.0
2007-08-01 00:29:00,12.788,12.834,12.723,12.816,450000.0
2007-08-01 00:30:00,12.696,12.745,12.696,12.745,150000.0
2007-08-01 00:34:00,12.834,12.834,12.834,12.834,50000.0
2007-08-01 00:35:00,12.685,12.74,12.685,12.74,150000.0
2007-08-01 00:36:00,12.748,12.749,12.748,12.749,100000.0
2007-08-01 00:37:00,12.724,12.825,12.724,12.825,150000.0
2007-08-01 00:40:00,12.749,12.799,12.693,12.799,400000.0
2007-08-01 00:42:00,12.838,12.839,12.719,12.839,500000.0
2007-08-01 00:44:00,12.843,12.844,12.724,12.844,500000.0
2007-08-01 00:48:00,12.723,12.823,12.718,12.718,300000.0
2007-08-01 00:50:00,12.818,12.818,12.818,12.818,50000.0
2007-08-01 00:51:00,12.814,12.814,12.814,12.814,50000.0
2007-08-01 00:52:00,12.727,12.82,12.727,12.82,200000.0
2007-08-01 00:54:00,12.822,12.822,12.688,12.715,350000.0
2007-08-01 00:55:00,12.821,12.821,12.792,12.792,100000.0
2007-08-01 00:56:00,12.791,12.833,12.73,12.833,250000.0
2007-08-01 00:58:00,12.862,12.862,12.759,12.759,350000.0
2007-08-01 00:59:00,12.8,12.85,12.8,12.816,200000.0
2007-08-01 01:00:00,12.798,12.798,12.745,12.745,200000.0
2007-08-01 01:01:00,12.71,12.71,12.71,12.71,50000.0
2007-08-01 01:05:00,12.725,12.79,12.725,12.79,150000.0
2007-08-01 01:06:00,12.823,12.823,12.72,12.72,350000.0
2007-08-01 01:07:00,12.718,12.817,12.718,12.721,200000.0
2007-08-01 01:08:00,12.71,12.771,12.71,12.771,100000.0
2007-08-01 01:10:00,12.813,12.814,12.694,12.814,500000.0
2007-08-01 01:12:00,12.812,12.812,12.687,12.806,500000.0
2007-08-01 01:14:00,12.749,12.749,12.749,12.749,50000.0
2007-08-01 01:15:00,12.743,12.75,12.743,12.75,150000.0
2007-08-01 01:16:00,12.738,12.765,12.666,12.666,400000.0
2007-08-01 01:17:00,12.713,12.805,12.696,12.804,550000.0
2007-08-01 01:18:00,12.739,12.739,12.739,12.739,100000.0
2007-08-01 01:19:00,12.768,12.801,12.695,12.801,450000.0
2007-08-01 01:20:00,12.671,12.732,12.671,12.732,150000.0
2007-08-01 01:23:00,12.77,12.804,12.698,12.804,450000.0
2007-08-01 01:27:00,12.73,12.796,12.73,12.796,100000.0
2007-08-01 01:29:00,12.719,12.838,12.704,12.704,250000.0
2007-08-01 01:30:00,12.796,12.797,12.744,12.764,250000.0
2007-08-01 01:35:00,12.823,12.823,12.682,12.823,350000.0
2007-08-01 01:36:00,12.832,12.832,12.709,12.71,300000.0
2007-08-01 01:37:00,12.744,12.817,12.744,12.817,100000.0
2007-08-01 01:38:00,12.837,12.837,12.749,12.749,100000.0
2007-08-01 01:39:00,12.824,12.824,12.747,12.747,100000.0
2007-08-01 01:40:00,12.7,12.815,12.64,12.815,800000.0
2007-08-01 01:42:00,12.786,12.786,12.752,12.752,100000.0
2007-08-01 01:45:00,12.835,12.842,12.721,12.842,500000.0
2007-08-01 01:47:00,12.758,12.758,12.758,12.758,150000.0
2007-08-01 01:50:00,12.823,12.823,12.709,12.784,650000.0
2007-08-01 01:51:00,12.788,12.802,12.788,12.802,100000.0
2007-08-01 01:52:00,12.728,12.766,12.728,12.766,150000.0
2007-08-01 01:53:00,12.79,12.79,12.742,12.742,100000.0
2007-08-01 01:54:00,12.827,12.827,12.691,12.719,350000.0
2007-08-01 01:55:00,12.733,12.733,12.733,12.733,50000.0
2007-08-01 01:57:00,12.791,12.808,12.695,12.797,400000.0
2007-08-01 01:58:00,12.794,12.794,12.794,12.794,50000.0
2007-08-01 01:59:00,12.765,12.799,12.693,12.799,450000.0
2007-08-01 02:00:00,12.833,12.833,12.711,12.829,500000.0
2007-08-01 02:01:00,12.815,12.815,12.696,12.696,250000.0
2007-08-01 02:06:00,12.704,12.704,12.704,12.704,50000.0
2007-08-01 02:07:00,12.757,12.757,12.73,12.73,200000.0
2007-08-01 02:08:00,12.809,12.809,12.721,12.721,100000.0
2007-08-01 02:09:00,12.783,12.814,12.783,12.814,250000.0
2007-08-01 02:10:00,12.809,12.809,12.809,12.809,50000.0
2007-08-01 02:11:00,12.776,12.787,12.694,12.724,400000.0
2007-08-01 02:12:00,12.819,12.819,12.704,12.754,350000.0
2007-08-01 02:13:00,12.816,12.834,12.731,12.795,450000.0
2007-08-01 02:14:00,12.796,12.796,12.753,12.779,150000.0
2007-08-01 02:15:00,12.812,12.812,12.719,12.719,200000.0
2007-08-01 02:16:00,12.741,12.865,12.741,12.755,350000.0
2007-08-01 02:17:00,12.829,12.829,12.714,12.764,200000.0
2007-08-01 02:20:00,12.753,12.791,12.744,12.751,300000.0
2007-08-01 02:21:00,12.72,12.821,12.711,12.711,550000.0
2007-08-01 02:22:00,12.744,12.813,12.744,12.813,100000.0
2007-08-01 02:25:00,12.832,12.837,12.832,12.837,100000.0
2007-08-01 02:27:00,12.848,12.851,12.713,12.851,150000.0
2007-08-01 02:30:00,12.841,12.841,12.703,12.703,250000.0
2007-08-01 02:31:00,12.73,12.862,12.706,12.736,750000.0
2007-08-01 02:32:00,12.712,12.712,12.709,12.709,100000.0
2007-08-01 02:34:00,12.807,12.807,12.708,12.774,200000.0
2007-08-01 02:35:00,12.814,12.814,12.703,12.703,100000.0
2007-08-01 02:36:00,12.73,12.822,12.73,12.738,350000.0
2007-08-01 02:37:00,12.763,12.763,12.763,12.763,50000.0
2007-08-01 02:39:00,12.681,12.768,12.681,12.768,300000.0
2007-08-01 02:40:00,12.77,12.842,12.703,12.842,300000.0
2007-08-01 02:41:00,12.702,12.796,12.702,12.721,150000.0
2007-08-01 02:42:00,12.786,12.786,12.786,12.786,50000.0
2007-08-01 02:43:00,12.716,12.787,12.716,12.787,100000.0
2007-08-01 02:44:00,12.818,12.818,12.715,12.715,350000.0
2007-08-01 02:45:00,12.708,12.708,12.675,12.708,250000.0
2007-08-01 02:48:00,12.775,12.792,12.713,12.775,250000.0
2007-08-01 02:49:00,12.731,12.814,12.708,12.787,450000.0
2007-08-01 02:50:00,12.741,12.741,12.708,12.708,100000.0
2007-08-01 02:52:00,12.814,12.822,12.702,12.822,500000.0
2007-08-01 02:53:00,12.798,12.798,12.67,12.67,250000.0
2007-08-01 02:56:00,12.823,12.824,12.704,12.824,500000.0
2007-08-01 02:59:00,12.698,12.798,12.698,12.781,300000.0
2007-08-01 03:00:00,12.72,12.72,12.72,12.72,50000.0
2007-08-01 03:02:00,12.792,12.818,12.688,12.818,200000.0
2007-08-01 03:03:00,12.831,12.859,12.704,12.755,400000.0
2007-08-01 03:10:00,12.693,12.799,12.693,12.785,200000.0
2007-08-01 03:14:00,12.833,12.834,12.714,12.834,500000.0
2007-08-01 03:16:00,12.787,12.787,12.787,12.787,50000.0
2007-08-01 03:17:00,12.823,12.823,12.823,12.823,50000.0
2007-08-01 03:18:00,12.833,12.833,12.73,12.73,350000.0
2007-08-01 03:19:00,12.715,12.715,12.715,12.715,50000.0
2007-08-01 03:20:00,12.815,12.815,12.675,12.704,350000.0
2007-08-01 03:24:00,12.833,12.834,12.714,12.834,500000.0
2007-08-01 03:28:00,12.733,12.822,12.72,12.72,250000.0
2007-08-01 03:30:00,12.823,12.824,12.704,12.824,500000.0
2007-08-01 03:33:00,12.729,12.764,12.729,12.729,250000.0
2007-08-01 03:36:00,12.755,12.755,12.755,12.755,50000.0
2007-08-01 03:37:00,12.744,12.824,12.744,12.824,150000.0
2007-08-01 03:38:00,12.789,12.789,12.739,12.739,100000.0
2007-08-01 03:39:00,12.744,12.797,12.744,12.779,300000.0
2007-08-01 03:40:00,12.769,12.819,12.769,12.785,200000.0
2007-08-01 03:45:00,12.833,12.834,12.714,12.834,500000.0
2007-08-01 03:47:00,12.765,12.799,12.693,12.799,450000.0
2007-08-01 03:48:00,12.801,12.801,12.729,12.792,200000.0
2007-08-01 03:49:00,12.794,12.836,12.773,12.836,150000.0
2007-08-01 03:50:00,12.847,12.847,12.753,12.753,150000.0
2007-08-01 03:58:00,12.799,12.855,12.709,12.842,550000.0
2007-08-01 04:00:00,12.843,12.844,12.724,12.844,500000.0
2007-08-01 04:01:00,12.826,12.826,12.699,12.699,250000.0
2007-08-01 04:03:00,12.844,12.852,12.731,12.852,500000.0
2007-08-01 04:10:00,12.845,12.845,12.845,12.845,50000.0
2007-08-01 04:11:00,12.725,12.725,12.725,12.725,50000.0
2007-08-01 04:12:00,12.823,12.824,12.704,12.824,500000.0
2007-08-01 04:13:00,12.818,12.818,12.699,12.699,250000.0
2007-08-01 04:14:00,12.818,12.818,12.687,12.713,150000.0
2007-08-01 04:16:00,12.813,12.814,12.694,12.814,500000.0
2007-08-01 04:18:00,12.818,12.818,12.709,12.714,350000.0
2007-08-01 04:19:00,12.79,12.79,12.71,12.71,200000.0
2007-08-01 04:20:00,12.8,12.8,12.71,12.713,200000.0
2007-08-01 04:21:00,12.782,12.827,12.778,12.827,150000.0
2007-08-01 04:22:00,12.797,12.797,12.797,12.797,50000.0
2007-08-01 04:24:00,12.803,12.841,12.708,12.841,200000.0
2007-08-01 04:30:00,12.828,12.834,12.712,12.834,500000.0
2007-08-01 04:35:00,12.831,12.831,12.706,12.826,500000.0
2007-08-01 04:40:00,12.843,12.844,12.724,12.844,500000.0
2007-08-01 04:45:00,12.835,12.835,12.835,12.835,50000.0
2007-08-01 04:47:00,12.734,12.734,12.734,12.734,50000.0
2007-08-01 04:48:00,12.736,12.791,12.736,12.791,150000.0
2007-08-01 04:50:00,12.801,12.801,12.801,12.801,100000.0
2007-08-01 04:51:00,12.791,12.802,12.791,12.802,100000.0
2007-08-01 04:52:00,12.833,12.833,12.73,12.73,350000.0
2007-08-01 04:53:00,12.781,12.823,12.72,12.72,150000.0
2007-08-01 04:55:00,12.73,12.787,12.73,12.787,200000.0
2007-08-01 04:56:00,12.736,12.795,12.736,12.795,100000.0
2007-08-01 04:57:00,12.777,12.777,12.777,12.777,100000.0
2007-08-01 04:59:00,12.765,12.799,12.693,12.799,450000.0
2007-08-01 05:00:00,12.765,12.765,12.765,12.765,100000.0
2007-08-01 05:01:00,12.796,12.796,12.796,12.796,50000.0
2007-08-01 05:06:00,12.791,12.791,12.76,12.76,100000.0
2007-08-01 05:07:00,12.784,12.784,12.784,12.784,50000.0
2007-08-01 05:08:00,12.744,12.744,12.744,12.744,50000.0
2007-08-01 05:09:00,12.755,12.789,12.683,12.789,450000.0
2007-08-01 05:10:00,12.755,12.755,12.755,12.755,50000.0
2007-08-01 05:19:00,12.775,12.809,12.703,12.809,450000.0
2007-08-01 05:20:00,12.704,12.774,12.704,12.774,100000.0
2007-08-01 05:22:00,12.834,12.834,12.8,12.8,100000.0
2007-08-01 05:23:00,12.714,12.787,12.714,12.787,100000.0
2007-08-01 05:24:00,12.842,12.842,12.717,12.835,500000.0
2007-08-01 05:25:00,12.798,12.798,12.676,12.676,250000.0
2007-08-01 05:26:00,12.783,12.783,12.766,12.766,100000.0
2007-08-01 05:28:00,12.749,12.861,12.707,12.805,500000.0
2007-08-01 05:30:00,12.749,12.838,12.749,12.809,250000.0
2007-08-01 05:33:00,12.814,12.822,12.702,12.822,500000.0
2007-08-01 05:35:00,12.825,12.832,12.712,12.832,500000.0
2007-08-01 05:37:00,12.818,12.819,12.699,12.819,500000.0
2007-08-01 05:38:00,12.805,12.805,12.686,12.686,250000.0
2007-08-01 05:40:00,12.834,12.834,12.783,12.796,250000.0
2007-08-01 05:41:00,12.84,12.859,12.72,12.754,400000.0
2007-08-01 05:42:00,12.682,12.761,12.682,12.694,300000.0
2007-08-01 05:43:00,12.798,12.798,12.726,12.726,200000.0
2007-08-01 05:44:00,12.677,12.777,12.675,12.711,250000.0
2007-08-01 05:45:00,12.825,12.825,12.692,12.692,300000.0
2007-08-01 05:46:00,12.82,12.82,12.78,12.78,100000.0
2007-08-01 05:47:00,12.767,12.767,12.669,12.669,200000.0
2007-08-01 05:48:00,12.698,12.831,12.698,12.742,450000.0
2007-08-01 05:50:00,12.759,12.787,12.759,12.787,100000.0
2007-08-01 05:51:00,12.724,12.823,12.683,12.823,250000.0
2007-08-01 05:52:00,12.716,12.784,12.716,12.784,150000.0
2007-08-01 05:53:00,12.71,12.813,12.71,12.813,200000.0
2007-08-01 05:54:00,12.749,12.803,12.749,12.787,250000.0
2007-08-01 05:55:00,12.704,12.737,12.704,12.737,100000.0
2007-08-01 05:57:00,12.719,12.72,12.696,12.72,350000.0
2007-08-01 05:58:00,12.805,12.805,12.67,12.699,350000.0
2007-08-01 05:59:00,12.787,12.787,12.73,12.73,100000.0
2007-08-01 06:00:00,12.787,12.787,12.787,12.787,50000.0
2007-08-01 06:01:00,12.708,12.708,12.708,12.708,100000.0
2007-08-01 06:03:00,12.721,12.801,12.689,12.801,200000.0
2007-08-01 06:04:00,12.742,12.742,12.688,12.688,150000.0
2007-08-01 06:05:00,12.713,12.713,12.713,12.713,50000.0
2007-08-01 06:09:00,12.77,12.794,12.712,12.794,400000.0
2007-08-01 06:10:00,12.757,12.771,12.691,12.691,200000.0
2007-08-01 06:11:00,12.756,12.756,12.756,12.756,50000.0
2007-08-01 06:12:00,12.744,12.744,12.744,12.744,50000.0
2007-08-01 06:14:00,12.693,12.794,12.693,12.794,300000.0
2007-08-01 06:16:00,12.733,12.81,12.703,12.81,150000.0
2007-08-01 06:17:00,12.684,12.781,12.684,12.781,100000.0
2007-08-01 06:18:00,12.731,12.731,12.72,12.72,100000.0
2007-08-01 06:19:00,12.769,12.845,12.719,12.761,650000.0
2007-08-01 06:20:00,12.782,12.782,12.675,12.711,250000.0
2007-08-01 06:21:00,12.748,12.799,12.743,12.766,250000.0
2007-08-01 06:22:00,12.719,12.736,12.666,12.666,400000.0
2007-08-01 06:23:00,12.714,12.824,12.706,12.772,250000.0
2007-08-01 06:24:00,12.678,12.691,12.678,12.691,100000.0
2007-08-01 06:25:00,12.801,12.801,12.692,12.801,150000.0
2007-08-01 06:26:00,12.801,12.801,12.801,12.801,50000.0
2007-08-01 06:27:00,12.736,12.736,12.736,12.736,50000.0
2007-08-01 06:28:00,12.795,12.795,12.763,12.763,100000.0
2007-08-01 06:29:00,12.795,12.795,12.795,12.795,50000.0
2007-08-01 06:30:00,12.793,12.81,12.683,12.81,400000.0
2007-08-01 06:31:00,12.68,12.783,12.679,12.679,350000.0
2007-08-01 06:32:00,12.709,12.801,12.709,12.801,100000.0
2007-08-01 06:33:00,12.702,12.818,12.702,12.805,200000.0
2007-08-01 06:34:00,12.677,12.785,12.653,12.739,300000.0
2007-08-01 06:35:00,12.791,12.791,12.693,12.725,300000.0
2007-08-01 06:36:00,12.749,12.749,12.732,12.732,100000.0
2007-08-01 06:37:00,12.785,12.797,12.683,12.775,400000.0
2007-08-01 06:38:00,12.651,12.708,12.651,12.708,100000.0
2007-08-01 06:39:00,12.652,12.801,12.652,12.762,800000.0
2007-08-01 06:40:00,12.763,12.763,12.763,12.763,50000.0
2007-08-01 06:41:00,12.655,12.77,12.655,12.701,150000.0
2007-08-01 06:42:00,12.772,12.772,12.697,12.697,200000.0
2007-08-01 06:43:00,12.627,12.81,12.627,12.714,450000.0
2007-08-01 06:45:00,12.686,12.733,12.686,12.733,100000.0
2007-08-01 06:46:00,12.701,12.732,12.701,12.732,100000.0
2007-08-01 06:47:00,12.764,12.764,12.658,12.699,250000.0
2007-08-01 06:48:00,12.72,12.775,12.643,12.68,300000.0
2007-08-01 06:49:00,12.693,12.773,12.693,12.757,400000.0
2007-08-01 06:50:00,12.786,12.786,12.608,12.664,450000.0
2007-08-01 06:51:00,12.704,12.775,12.704,12.775,100000.0
2007-08-01 06:53:00,12.783,12.784,12.664,12.784,500000.0
2007-08-01 06:55:00,12.765,12.801,12.634,12.673,600000.0
2007-08-01 06:57:00,12.68,12.746,12.68,12.746,100000.0
2007-08-01 06:58:00,12.781,12.781,12.749,12.749,100000.0
2007-08-01 07:00:00,12.784,12.784,12.706,12.748,350000.0
2007-08-01 07:01:00,12.728,12.767,12.662,12.756,450000.0
2007-08-01 07:03:00,12.715,12.749,12.643,12.749,450000.0
2007-08-01 07:04:00,12.737,12.737,12.737,12.737,50000.0
2007-08-01 07:05:00,12.783,12.783,12.649,12.783,450000.0
2007-08-01 07:06:00,12.674,12.788,12.665,12.665,400000.0
2007-08-01 07:07:00,12.658,12.77,12.658,12.77,100000.0
2007-08-01 07:09:00,12.689,12.729,12.645,12.678,400000.0
2007-08-01 07:10:00,12.755,12.793,12.673,12.755,400000.0
2007-08-01 07:11:00,12.715,12.749,12.643,12.749,450000.0
2007-08-01 07:12:00,12.749,12.783,12.704,12.739,350000.0
2007-08-01 07:13:00,12.701,12.803,12.692,12.723,550000.0
2007-08-01 07:14:00,12.735,12.78,12.673,12.717,400000.0
2007-08-01 07:15:00,12.763,12.764,12.668,12.764,350000.0
2007-08-01 07:17:00,12.78,12.78,12.66,12.77,350000.0
2007-08-01 07:18:00,12.666,12.761,12.638,12.748,400000.0
2007-08-01 07:19:00,12.724,12.773,12.724,12.757,200000.0
2007-08-01 07:20:00,12.761,12.761,12.752,12.752,100000.0
2007-08-01 07:21:00,12.789,12.8,12.671,12.671,300000.0
2007-08-01 07:24:00,12.797,12.797,12.684,12.792,250000.0
2007-08-01 07:25:00,12.739,12.774,12.655,12.733,250000.0
2007-08-01 07:26:00,12.751,12.774,12.63,12.76,450000.0
2007-08-01 07:28:00,12.716,12.739,12.654,12.655,250000.0
2007-08-01 07:29:00,12.76,12.765,12.633,12.633,250000.0
2007-08-01 07:30:00,12.715,12.796,12.663,12.715,350000.0
2007-08-01 07:31:00,12.631,12.76,12.631,12.76,400000.0
2007-08-01 07:33:00,12.659,12.686,12.628,12.628,150000.0
2007-08-01 07:34:00,12.662,12.686,12.657,12.686,150000.0
2007-08-01 07:35:00,12.644,12.738,12.62,12.721,350000.0
2007-08-01 07:36:00,12.644,12.738,12.644,12.729,400000.0
2007-08-01 07:38:00,12.681,12.709,12.623,12.623,150000.0
2007-08-01 07:39:00,12.744,12.771,12.638,12.638,250000.0
2007-08-01 07:40:00,12.728,12.8,12.663,12.663,450000.0
2007-08-01 07:41:00,12.741,12.757,12.656,12.757,250000.0
2007-08-01 07:42:00,12.683,12.736,12.683,12.736,150000.0
2007-08-01 07:43:00,12.684,12.813,12.67,12.77,300000.0
2007-08-01 07:44:00,12.617,12.747,12.617,12.747,400000.0
2007-08-01 07:48:00,12.69,12.741,12.688,12.701,200000.0
2007-08-01 07:50:00,12.737,12.802,12.646,12.688,700000.0
2007-08-01 07:51:00,12.769,12.769,12.619,12.619,350000.0
2007-08-01 07:52:00,12.745,12.745,12.67,12.698,300000.0
2007-08-01 07:53:00,12.743,12.762,12.651,12.762,250000.0
2007-08-01 07:54:00,12.727,12.757,12.722,12.737,250000.0
2007-08-01 07:55:00,12.719,12.719,12.603,12.692,350000.0
2007-08-01 07:56:00,12.642,12.746,12.638,12.641,250000.0
2007-08-01 07:57:00,12.701,12.701,12.613,12.613,150000.0
2007-08-01 07:58:00,12.684,12.737,12.645,12.731,350000.0
2007-08-01 08:00:00,12.739,12.746,12.641,12.732,550000.0
2007-08-01 08:01:00,12.632,12.719,12.589,12.589,350000.0
2007-08-01 08:02:00,12.714,12.74,12.655,12.655,300000.0
2007-08-01 08:03:00,12.76,12.76,12.722,12.722,100000.0
2007-08-01 08:04:00,12.665,12.713,12.614,12.708,250000.0
2007-08-01 08:05:00,12.707,12.712,12.651,12.655,250000.0
2007-08-01 08:06:00,12.737,12.739,12.608,12.703,350000.0
2007-08-01 08:07:00,12.648,12.738,12.6,12.738,350000.0
2007-08-01 08:08:00,12.62,12.72,12.62,12.691,350000.0
2007-08-01 08:09:00,12.674,12.706,12.599,12.689,450000.0
2007-08-01 08:10:00,12.724,12.724,12.594,12.622,400000.0
2007-08-01 08:11:00,12.599,12.706,12.576,12.666,400000.0
2007-08-01 08:12:00,12.62,12.7,12.62,12.692,400000.0
2007-08-01 08:13:00,12.591,12.597,12.591,12.597,100000.0
2007-08-01 08:14:00,12.598,12.598,12.598,12.598,50000.0
2007-08-01 08:15:00,12.704,12.704,12.615,12.615,250000.0
2007-08-01 08:16:00,12.664,12.7,12.621,12.7,250000.0
2007-08-01 08:17:00,12.699,12.709,12.6,12.623,350000.0
2007-08-01 08:18:00,12.715,12.742,12.654,12.71,250000.0
2007-08-01 08:19:00,12.596,12.691,12.576,12.602,400000.0
2007-08-01 08:20:00,12.743,12.743,12.589,12.665,400000.0
2007-08-01 08:21:00,12.688,12.688,12.672,12.672,100000.0
2007-08-01 08:22:00,12.629,12.699,12.629,12.699,250000.0
2007-08-01 08:23:00,12.594,12.683,12.573,12.573,150000.0
2007-08-01 08:24:00,12.623,12.717,12.577,12.717,300000.0
2007-08-01 08:25:00,12.591,12.735,12.591,12.735,100000.0
2007-08-01 08:26:00,12.679,12.706,12.568,12.629,400000.0
2007-08-01 08:27:00,12.676,12.681,12.576,12.576,150000.0
2007-08-01 08:28:00,12.676,12.731,12.624,12.703,400000.0
2007-08-01 08:29:00,12.607,12.723,12.6,12.66,350000.0
2007-08-01 08:30:00,12.588,12.703,12.554,12.582,600000.0
2007-08-01 08:31:00,12.717,12.717,12.571,12.632,350000.0
2007-08-01 08:32:00,12.672,12.74,12.614,12.692,550000.0
2007-08-01 08:33:00,12.651,12.699,12.602,12.699,250000.0
2007-08-01 08:34:00,12.705,12.705,12.589,12.67,400000.0
2007-08-01 08:35:00,12.596,12.704,12.559,12.559,550000.0
2007-08-01 08:36:00,12.678,12.678,12.566,12.566,150000.0
2007-08-01 08:37:00,12.655,12.694,12.616,12.663,250000.0
2007-08-01 08:39:00,12.595,12.657,12.595,12.657,100000.0
2007-08-01 08:40:00,12.642,12.732,12.641,12.651,450000.0
2007-08-01 08:41:00,12.603,12.717,12.574,12.622,500000.0
2007-08-01 08:42:00,12.65,12.684,12.601,12.626,250000.0
2007-08-01 08:43:00,12.705,12.705,12.571,12.597,300000.0
2007-08-01 08:44:00,12.648,12.715,12.648,12.715,150000.0
2007-08-01 08:45:00,12.721,12.76,12.674,12.708,350000.0
2007-08-01 08:46:00,12.647,12.68,12.624,12.639,250000.0
2007-08-01 08:47:00,12.679,12.762,12.613,12.74,350000.0
2007-08-01 08:48:00,12.638,12.703,12.638,12.679,450000.0
2007-08-01 08:49:00,12.614,12.708,12.603,12.708,550000.0
2007-08-01 08:50:00,12.639,12.74,12.606,12.74,350000.0
2007-08-01 08:51:00,12.709,12.749,12.651,12.749,350000.0
2007-08-01 08:52:00,12.73,12.73,12.611,12.611,200000.0
2007-08-01 08:53:00,12.665,12.699,12.593,12.699,450000.0
2007-08-01 08:54:00,12.723,12.723,12.609,12.609,100000.0
2007-08-01 08:55:00,12.651,12.695,12.628,12.655,200000.0
2007-08-01 08:56:00,12.701,12.761,12.625,12.667,600000.0
2007-08-01 08:57:00,12.668,12.735,12.625,12.625,250000.0
2007-08-01 09:00:00,12.733,12.738,12.599,12.703,550000.0
2007-08-01 09:01:00,12.674,12.71,12.604,12.607,450000.0
2007-08-01 09:02:00,12.677,12.708,12.583,12.647,600000.0
2007-08-01 09:03:00,12.721,12.758,12.638,12.701,350000.0
2007-08-01 09:04:00,12.671,12.744,12.609,12.609,400000.0
2007-08-01 09:05:00,12.762,12.762,12.622,12.723,350000.0
2007-08-01 09:06:00,12.732,12.734,12.636,12.645,400000.0
2007-08-01 09:07:00,12.715,12.736,12.615,12.732,400000.0
2007-08-01 09:08:00,12.648,12.713,12.618,12.649,500000.0
2007-08-01 09:09:00,12.694,12.774,12.641,12.735,650000.0
2007-08-01 09:10:00,12.62,12.705,12.62,12.705,250000.0
2007-08-01 09:11:00,12.74,12.74,12.699,12.737,250000.0
2007-08-01 09:12:00,12.659,12.759,12.65,12.719,350000.0
2007-08-01 09:13:00,12.676,12.676,12.616,12.653,250000.0
2007-08-01 09:14:00,12.717,12.756,12.674,12.741,500000.0
2007-08-01 09:15:00,12.648,12.72,12.618,12.688,350000.0
2007-08-01 09:16:00,12.648,12.745,12.582,12.745,300000.0
2007-08-01 09:17:00,12.676,12.727,12.636,12.674,400000.0
2007-08-01 09:18:00,12.598,12.72,12.593,12.685,650000.0
2007-08-01 09:20:00,12.764,12.764,12.651,12.651,250000.0
2007-08-01 09:21:00,12.691,12.753,12.634,12.753,550000.0
2007-08-01 09:22:00,12.687,12.687,12.638,12.638,100000.0
2007-08-01 09:23:00,12.63,12.728,12.584,12.719,450000.0
2007-08-01 09:24:00,12.597,12.692,12.597,12.653,400000.0
2007-08-01 09:25:00,12.731,12.734,12.651,12.651,300000.0
2007-08-01 09:26:00,12.672,12.712,12.618,12.618,400000.0
2007-08-01 09:27:00,12.718,12.738,12.661,12.736,500000.0
2007-08-01 09:28:00,12.693,12.716,12.609,12.712,450000.0
2007-08-01 09:29:00,12.709,12.734,12.644,12.734,500000.0
2007-08-01 09:30:00,12.661,12.754,12.625,12.653,400000.0
2007-08-01 09:31:00,12.599,12.739,12.598,12.685,500000.0
2007-08-01 09:32:00,12.684,12.775,12.651,12.756,400000.0
2007-08-01 09:33:00,12.645,12.773,12.642,12.684,500000.0
2007-08-01 09:34:00,12.644,12.699,12.606,12.639,400000.0
2007-08-01 09:35:00,12.634,12.714,12.623,12.623,250000.0
2007-08-01 09:36:00,12.648,12.733,12.593,12.596,500000.0
2007-08-01 09:37:00,12.737,12.737,12.565,12.6,350000.0
2007-08-01 09:38:00,12.695,12.759,12.674,12.716,250000.0
2007-08-01 09:39:00,12.75,12.75,12.585,12.74,500000.0
2007-08-01 09:40:00,12.636,12.751,12.575,12.605,550000.0
2007-08-01 09:41:00,12.668,12.755,12.662,12.723,300000.0
2007-08-01 09:42:00,12.716,12.738,12.623,12.738,400000.0
2007-08-01 09:43:00,12.66,12.766,12.626,12.72,350000.0
2007-08-01 09:44:00,12.654,12.739,12.618,12.66,350000.0
2007-08-01 09:45:00,12.695,12.746,12.634,12.735,500000.0
2007-08-01 09:46:00,12.586,12.687,12.583,12.649,350000.0
2007-08-01 09:47:00,12.648,12.733,12.644,12.678,400000.0
2007-08-01 09:48:00,12.733,12.733,12.604,12.648,450000.0
2007-08-01 09:49:00,12.607,12.715,12.553,12.553,400000.0
2007-08-01 09:50:00,12.655,12.707,12.583,12.583,500000.0
2007-08-01 09:51:00,12.72,12.755,12.673,12.673,400000.0
2007-08-01 09:52:00,12.729,12.729,12.685,12.685,100000.0
2007-08-01 09:53:00,12.648,12.741,12.648,12.741,350000.0
2007-08-01 09:54:00,12.746,12.754,12.616,12.725,350000.0
2007-08-01 09:55:00,12.724,12.75,12.662,12.75,300000.0
2007-08-01 09:57:00,12.676,12.724,12.598,12.683,550000.0
2007-08-01 09:58:00,12.606,12.687,12.583,12.654,400000.0
2007-08-01 09:59:00,12.634,12.72,12.586,12.717,450000.0
2007-08-01 10:00:00,12.721,12.721,12.591,12.686,550000.0
2007-08-01 10:02:00,12.692,12.737,12.624,12.663,450000.0
2007-08-01 10:03:00,12.615,12.747,12.615,12.681,550000.0
2007-08-01 10:04:00,12.713,12.713,12.586,12.586,300000.0
2007-08-01 10:05:00,12.628,12.759,12.628,12.702,250000.0
2007-08-01 10:06:00,12.681,12.733,12.624,12.733,450000.0
2007-08-01 10:07:00,12.6,12.701,12.586,12.631,400000.0
2007-08-01 10:08:00,12.661,12.748,12.641,12.642,650000.0
2007-08-01 10:09:00,12.606,12.723,12.582,12.723,300000.0
2007-08-01 10:10:00,12.708,12.727,12.593,12.727,550000.0
2007-08-01 10:11:00,12.721,12.752,12.632,12.75,350000.0
2007-08-01 10:12:00,12.738,12.74,12.595,12.731,400000.0
2007-08-01 10:14:00,12.692,12.751,12.636,12.644,400000.0
2007-08-01 10:15:00,12.748,12.748,12.635,12.721,350000.0
2007-08-01 10:16:00,12.625,12.764,12.625,12.723,400000.0
2007-08-01 10:17:00,12.641,12.702,12.636,12.648,400000.0
2007-08-01 10:18:00,12.61,12.744,12.608,12.729,450000.0
2007-08-01 10:19:00,12.592,12.705,12.568,12.705,400000.0
2007-08-01 10:20:00,12.653,12.72,12.621,12.621,550000.0
2007-08-01 10:21:00,12.649,12.72,12.612,12.661,550000.0
2007-08-01 10:22:00,12.654,12.752,12.614,12.636,550000.0
2007-08-01 10:23:00,12.601,12.711,12.573,12.659,600000.0
2007-08-01 10:24:00,12.719,12.752,12.605,12.725,900000.0
2007-08-01 10:25:00,12.597,12.716,12.571,12.696,700000.0
2007-08-01 10:26:00,12.622,12.727,12.619,12.727,450000.0
2007-08-01 10:27:00,12.685,12.723,12.589,12.723,450000.0
2007-08-01 10:28:00,12.632,12.701,12.57,12.57,500000.0
2007-08-01 10:29:00,12.713,12.713,12.554,12.67,900000.0
2007-08-01 10:30:00,12.69,12.729,12.602,12.654,400000.0
2007-08-01 10:31:00,12.564,12.68,12.564,12.643,350000.0
2007-08-01 10:32:00,12.664,12.703,12.591,12.699,700000.0
2007-08-01 10:33:00,12.692,12.709,12.568,12.709,350000.0
2007-08-01 10:34:00,12.712,12.712,12.552,12.676,500000.0
2007-08-01 10:35:00,12.609,12.696,12.602,12.619,400000.0
2007-08-01 10:36:00,12.603,12.704,12.603,12.704,250000.0
2007-08-01 10:37:00,12.715,12.715,12.552,12.707,750000.0
2007-08-01 10:38:00,12.591,12.739,12.591,12.705,400000.0
2007-08-01 10:39:00,12.667,12.7,12.527,12.535,650000.0
2007-08-01 10:40:00,12.65,12.692,12.548,12.692,550000.0
2007-08-01 10:41:00,12.679,12.692,12.58,12.588,350000.0
2007-08-01 10:42:00,12.668,12.72,12.572,12.683,750000.0
2007-08-01 10:43:00,12.72,12.744,12.602,12.607,600000.0
2007-08-01 10:44:00,12.672,12.733,12.598,12.676,900000.0
2007-08-01 10:45:00,12.66,12.69,12.565,12.639,350000.0
2007-08-01 10:46:00,12.595,12.658,12.581,12.658,350000.0
2007-08-01 10:47:00,12.642,12.704,12.562,12.562,550000.0
2007-08-01 10:48:00,12.601,12.697,12.562,12.697,450000.0
2007-08-01 10:49:00,12.712,12.712,12.571,12.578,600000.0
2007-08-01 10:50:00,12.652,12.697,12.573,12.573,800000.0
2007-08-01 10:51:00,12.662,12.695,12.508,12.678,550000.0
2007-08-01 10:52:00,12.673,12.69,12.548,12.664,950000.0
2007-08-01 10:53:00,12.653,12.738,12.593,12.632,500000.0
2007-08-01 10:54:00,12.653,12.72,12.607,12.617,700000.0
2007-08-01 10:55:00,12.67,12.714,12.579,12.688,800000.0
2007-08-01 10:56:00,12.645,12.702,12.563,12.702,400000.0
2007-08-01 10:57:00,12.67,12.698,12.601,12.687,450000.0
2007-08-01 10:58:00,12.599,12.726,12.579,12.611,350000.0
2007-08-01 10:59:00,12.675,12.69,12.555,12.555,450000.0
2007-08-01 11:00:00,12.613,12.712,12.586,12.597,350000.0
2007-08-01 11:01:00,12.584,12.715,12.584,12.64,250000.0
2007-08-01 11:02:00,12.696,12.734,12.59,12.647,400000.0
2007-08-01 11:03:00,12.611,12.707,12.554,12.622,550000.0
2007-08-01 11:04:00,12.701,12.726,12.622,12.726,400000.0
2007-08-01 11:05:00,12.572,12.72,12.572,12.588,550000.0
2007-08-01 11:06:00,12.657,12.704,12.582,12.583,350000.0
2007-08-01 11:07:00,12.653,12.678,12.573,12.661,450000.0
2007-08-01 11:08:00,12.615,12.761,12.599,12.725,450000.0
2007-08-01 11:09:00,12.69,12.697,12.592,12.697,500000.0
2007-08-01 11:10:00,12.591,12.731,12.591,12.66,400000.0
2007-08-01 11:11:00,12.68,12.743,12.606,12.697,350000.0
2007-08-01 11:12:00,12.699,12.728,12.635,12.635,350000.0
2007-08-01 11:13:00,12.66,12.707,12.586,12.695,500000.0
2007-08-01 11:14:00,12.627,12.703,12.589,12.698,400000.0
2007-08-01 11:15:00,12.699,12.726,12.574,12.689,400000.0
2007-08-01 11:16:00,12.723,12.723,12.607,12.706,350000.0
2007-08-01 11:17:00,12.629,12.671,12.592,12.648,250000.0
2007-08-01 11:18:00,12.623,12.691,12.623,12.675,350000.0
2007-08-01 11:19:00,12.608,12.73,12.558,12.73,550000.0
2007-08-01 11:20:00,12.723,12.723,12.59,12.655,450000.0
2007-08-01 11:21:00,12.706,12.706,12.568,12.696,450000.0
2007-08-01 11:22:00,12.713,12.784,12.589,12.589,400000.0
2007-08-01 11:23:00,12.639,12.765,12.602,12.618,500000.0
2007-08-01 11:24:00,12.64,12.696,12.572,12.659,550000.0
2007-08-01 11:25:00,12.601,12.718,12.588,12.613,450000.0
2007-08-01 11:26:00,12.709,12.736,12.606,12.736,400000.0
2007-08-01 11:27:00,12.591,12.7,12.591,12.7,500000.0
2007-08-01 11:28:00,12.613,12.693,12.585,12.693,350000.0
2007-08-01 11:29:00,12.641,12.704,12.607,12.623,500000.0
2007-08-01 11:30:00,12.741,12.779,12.642,12.642,500000.0
2007-08-01 11:31:00,12.657,12.719,12.639,12.673,250000.0
2007-08-01 11:32:00,12.692,12.705,12.602,12.646,450000.0
2007-08-01 11:33:00,12.604,12.719,12.589,12.678,350000.0
2007-08-01 11:34:00,12.708,12.708,12.573,12.687,400000.0
2007-08-01 11:35:00,12.696,12.708,12.565,12.654,450000.0
2007-08-01 11:36:00,12.565,12.699,12.54,12.699,550000.0
2007-08-01 11:37:00,12.633,12.727,12.581,12.691,400000.0
2007-08-01 11:38:00,12.729,12.729,12.615,12.718,400000.0
2007-08-01 11:39:00,12.645,12.697,12.585,12.615,350000.0
2007-08-01 11:40:00,12.63,12.696,12.591,12.665,400000.0
2007-08-01 11:41:00,12.613,12.711,12.613,12.632,350000.0
2007-08-01 11:42:00,12.629,12.71,12.571,12.71,500000.0
2007-08-01 11:43:00,12.722,12.724,12.613,12.724,350000.0
2007-08-01 11:44:00,12.728,12.733,12.584,12.7,450000.0
2007-08-01 11:45:00,12.615,12.701,12.59,12.694,550000.0
2007-08-01 11:46:00,12.666,12.7,12.562,12.592,400000.0
2007-08-01 11:47:00,12.632,12.744,12.587,12.693,500000.0
2007-08-01 11:48:00,12.684,12.717,12.625,12.705,400000.0
2007-08-01 11:49:00,12.676,12.724,12.574,12.666,350000.0
2007-08-01 11:50:00,12.669,12.723,12.595,12.723,350000.0
2007-08-01 11:51:00,12.595,12.707,12.595,12.685,450000.0
2007-08-01 11:52:00,12.642,12.742,12.585,12.742,450000.0
2007-08-01 11:53:00,12.63,12.758,12.63,12.663,400000.0
2007-08-01 11:54:00,12.694,12.756,12.632,12.755,550000.0
2007-08-01 11:55:00,12.683,12.747,12.63,12.747,350000.0
2007-08-01 11:56:00,12.674,12.742,12.663,12.667,350000.0
2007-08-01 11:57:00,12.712,12.749,12.644,12.686,450000.0
2007-08-01 11:58:00,12.623,12.737,12.608,12.737,350000.0
2007-08-01 11:59:00,12.703,12.741,12.609,12.64,450000.0
2007-08-01 12:00:00,12.684,12.684,12.575,12.575,350000.0
2007-08-01 12:01:00,12.727,12.73,12.626,12.651,500000.0
2007-08-01 12:02:00,12.725,12.74,12.699,12.74,350000.0
2007-08-01 12:03:00,12.621,12.72,12.594,12.67,1000000.0
2007-08-01 12:04:00,12.7,12.706,12.614,12.706,400000.0
2007-08-01 12:05:00,12.713,12.745,12.62,12.658,350000.0
2007-08-01 12:06:00,12.724,12.737,12.669,12.737,350000.0
2007-08-01 12:07:00,12.744,12.751,12.615,12.731,450000.0
2007-08-01 12:08:00,12.733,12.747,12.632,12.747,450000.0
2007-08-01 12:09:00,12.633,12.705,12.609,12.637,350000.0
2007-08-01 12:10:00,12.7,12.731,12.631,12.657,400000.0
2007-08-01 12:11:00,12.634,12.751,12.612,12.746,500000.0
2007-08-01 12:12:00,12.588,12.75,12.588,12.636,350000.0
2007-08-01 12:13:00,12.652,12.741,12.591,12.709,550000.0
2007-08-01 12:14:00,12.73,12.754,12.616,12.746,400000.0
2007-08-01 12:15:00,12.663,12.734,12.624,12.658,400000.0
2007-08-01 12:16:00,12.704,12.751,12.623,12.669,400000.0
2007-08-01 12:17:00,12.68,12.731,12.664,12.731,400000.0
2007-08-01 12:18:00,12.715,12.715,12.618,12.628,450000.0
2007-08-01 12:19:00,12.65,12.769,12.612,12.63,450000.0
2007-08-01 12:20:00,12.668,12.754,12.609,12.662,500000.0
2007-08-01 12:21:00,12.627,12.734,12.627,12.72,400000.0
2007-08-01 12:22:00,12.617,12.761,12.617,12.654,450000.0
2007-08-01 12:23:00,12.649,12.772,12.634,12.634,400000.0
2007-08-01 12:24:00,12.709,12.709,12.601,12.678,600000.0
2007-08-01 12:25:00,12.733,12.786,12.603,12.676,500000.0
2007-08-01 12:26:00,12.696,12.696,12.573,12.654,450000.0
2007-08-01 12:27:00,12.68,12.709,12.59,12.696,550000.0
2007-08-01 12:28:00,12.682,12.705,12.599,12.599,550000.0
2007-08-01 12:29:00,12.677,12.72,12.618,12.701,450000.0
2007-08-01 12:30:00,12.677,12.737,12.621,12.695,500000.0
2007-08-01 12:31:00,12.677,12.677,12.593,12.649,350000.0
2007-08-01 12:32:00,12.65,12.699,12.604,12.689,400000.0
2007-08-01 12:33:00,12.713,12.713,12.595,12.595,350000.0
2007-08-01 12:34:00,12.679,12.688,12.598,12.598,350000.0
2007-08-01 12:35:00,12.728,12.728,12.629,12.703,500000.0
2007-08-01 12:36:00,12.708,12.708,12.556,12.673,350000.0
2007-08-01 12:37:00,12.71,12.71,12.54,12.696,550000.0
2007-08-01 12:38:00,12.714,12.727,12.611,12.681,450000.0
2007-08-01 12:39:00,12.695,12.701,12.563,12.674,450000.0
2007-08-01 12:40:00,12.664,12.744,12.603,12.647,450000.0
2007-08-01 12:41:00,12.695,12.728,12.607,12.728,450000.0
2007-08-01 12:42:00,12.615,12.735,12.598,12.673,550000.0
2007-08-01 12:43:00,12.667,12.714,12.587,12.622,500000.0
2007-08-01 12:44:00,12.71,12.762,12.627,12.627,450000.0
2007-08-01 12:45:00,12.658,12.737,12.604,12.66,400000.0
2007-08-01 12:47:00,12.682,12.773,12.618,12.654,450000.0
2007-08-01 12:48:00,12.634,12.736,12.608,12.711,550000.0
2007-08-01 12:49:00,12.648,12.748,12.64,12.647,450000.0
2007-08-01 12:50:00,12.61,12.733,12.605,12.646,400000.0
2007-08-01 12:51:00,12.692,12.724,12.596,12.614,450000.0
2007-08-01 12:52:00,12.697,12.8,12.694,12.744,500000.0
2007-08-01 12:53:00,12.629,12.735,12.629,12.719,500000.0
2007-08-01 12:54:00,12.732,12.732,12.605,12.67,450000.0
2007-08-01 12:55:00,12.614,12.698,12.614,12.661,350000.0
2007-08-01 12:56:00,12.721,12.75,12.633,12.644,450000.0
2007-08-01 12:57:00,12.747,12.747,12.59,12.605,550000.0
2007-08-01 12:58:00,12.748,12.748,12.593,12.593,450000.0
2007-08-01 12:59:00,12.675,12.712,12.594,12.712,450000.0
2007-08-01 13:00:00,12.725,12.738,12.626,12.684,550000.0
2007-08-01 13:01:00,12.602,12.741,12.602,12.692,400000.0
2007-08-01 13:02:00,12.607,12.694,12.602,12.634,400000.0
2007-08-01 13:03:00,12.67,12.735,12.615,12.615,450000.0
2007-08-01 13:04:00,12.687,12.76,12.632,12.64,450000.0
2007-08-01 13:05:00,12.626,12.726,12.562,12.581,350000.0
2007-08-01 13:06:00,12.745,12.745,12.599,12.679,450000.0
2007-08-01 13:07:00,12.713,12.766,12.604,12.719,400000.0
2007-08-01 13:08:00,12.648,12.727,12.599,12.599,400000.0
2007-08-01 13:10:00,12.694,12.71,12.593,12.625,500000.0
2007-08-01 13:11:00,12.606,12.711,12.6,12.706,400000.0
2007-08-01 13:12:00,12.736,12.736,12.627,12.632,550000.0
2007-08-01 13:13:00,12.744,12.744,12.615,12.723,450000.0
2007-08-01 13:14:00,12.594,12.735,12.594,12.735,350000.0
2007-08-01 13:15:00,12.677,12.746,12.608,12.698,400000.0
2007-08-01 13:16:00,12.705,12.705,12.572,12.69,350000.0
2007-08-01 13:17:00,12.709,12.749,12.637,12.743,450000.0
2007-08-01 13:18:00,12.706,12.714,12.644,12.71,350000.0
2007-08-01 13:19:00,12.649,12.717,12.58,12.617,400000.0
2007-08-01 13:20:00,12.654,12.709,12.613,12.685,500000.0
2007-08-01 13:21:00,12.636,12.741,12.633,12.633,350000.0
2007-08-01 13:22:00,12.754,12.754,12.621,12.696,400000.0
2007-08-01 13:23:00,12.721,12.77,12.658,12.77,400000.0
2007-08-01 13:24:00,12.694,12.778,12.658,12.744,400000.0
2007-08-01 13:25:00,12.749,12.758,12.679,12.743,350000.0
2007-08-01 13:26:00,12.738,12.759,12.663,12.753,500000.0
2007-08-01 13:27:00,12.653,12.75,12.653,12.729,500000.0
2007-08-01 13:28:00,12.73,12.764,12.645,12.68,300000.0
2007-08-01 13:29:00,12.743,12.753,12.598,12.722,350000.0
2007-08-01 13:30:00,12.638,12.716,12.638,12.654,550000.0
2007-08-01 13:31:00,12.64,12.767,12.64,12.751,450000.0
2007-08-01 13:32:00,12.692,12.767,12.613,12.697,500000.0
2007-08-01 13:33:00,12.636,12.689,12.603,12.641,300000.0
2007-08-01 13:34:00,12.654,12.804,12.627,12.649,350000.0
2007-08-01 13:35:00,12.655,12.755,12.615,12.719,550000.0
2007-08-01 13:36:00,12.688,12.781,12.635,12.728,450000.0
2007-08-01 13:37:00,12.652,12.736,12.644,12.701,350000.0
2007-08-01 13:38:00,12.65,12.735,12.598,12.735,400000.0
2007-08-01 13:39:00,12.707,12.753,12.64,12.723,500000.0
2007-08-01 13:40:00,12.716,12.757,12.639,12.757,350000.0
2007-08-01 13:41:00,12.732,12.732,12.632,12.675,350000.0
2007-08-01 13:42:00,12.756,12.762,12.674,12.735,350000.0
2007-08-01 13:43:00,12.747,12.757,12.623,12.735,500000.0
2007-08-01 13:44:00,12.643,12.754,12.61,12.678,350000.0
2007-08-01 13:45:00,12.649,12.748,12.614,12.748,400000.0
2007-08-01 13:46:00,12.699,12.775,12.654,12.709,450000.0
2007-08-01 13:47:00,12.769,12.769,12.673,12.673,500000.0
2007-08-01 13:48:00,12.738,12.765,12.649,12.698,250000.0
2007-08-01 13:49:00,12.639,12.781,12.639,12.757,350000.0
2007-08-01 13:50:00,12.676,12.736,12.662,12.665,450000.0
2007-08-01 13:51:00,12.74,12.74,12.614,12.617,350000.0
2007-08-01 13:52:00,12.745,12.765,12.634,12.745,350000.0
2007-08-01 13:53:00,12.599,12.733,12.593,12.647,450000.0
2007-08-01 13:54:00,12.702,12.76,12.65,12.759,400000.0
2007-08-01 13:55:00,12.717,12.758,12.677,12.713,350000.0
2007-08-01 13:56:00,12.694,12.749,12.619,12.747,400000.0
2007-08-01 13:57:00,12.696,12.761,12.645,12.645,400000.0
2007-08-01 13:58:00,12.633,12.759,12.633,12.759,350000.0
2007-08-01 13:59:00,12.652,12.751,12.629,12.693,450000.0
2007-08-01 14:00:00,12.729,12.744,12.65,12.716,350000.0
2007-08-01 14:01:00,12.673,12.732,12.643,12.68,400000.0
2007-08-01 14:02:00,12.774,12.774,12.703,12.733,300000.0
2007-08-01 14:03:00,12.753,12.755,12.681,12.75,350000.0
2007-08-01 14:04:00,12.669,12.793,12.669,12.775,350000.0
2007-08-01 14:05:00,12.728,12.732,12.58,12.646,400000.0
2007-08-01 14:06:00,12.651,12.818,12.651,12.74,350000.0
2007-08-01 14:07:00,12.734,12.755,12.644,12.716,400000.0
2007-08-01 14:08:00,12.718,12.789,12.678,12.718,400000.0
2007-08-01 14:09:00,12.659,12.796,12.659,12.698,550000.0
2007-08-01 14:10:00,12.657,12.744,12.646,12.699,350000.0
2007-08-01 14:11:00,12.743,12.755,12.698,12.755,350000.0
2007-08-01 14:12:00,12.779,12.795,12.752,12.787,450000.0
2007-08-01 14:13:00,12.742,12.747,12.649,12.671,350000.0
2007-08-01 14:14:00,12.63,12.743,12.617,12.743,500000.0
2007-08-01 14:15:00,12.645,12.787,12.645,12.787,500000.0
2007-08-01 14:16:00,12.683,12.79,12.659,12.741,450000.0
2007-08-01 14:17:00,12.713,12.75,12.659,12.689,450000.0
2007-08-01 14:18:00,12.658,12.752,12.636,12.643,400000.0
2007-08-01 14:19:00,12.738,12.799,12.657,12.767,500000.0
2007-08-01 14:20:00,12.674,12.769,12.674,12.675,350000.0
2007-08-01 14:21:00,12.768,12.768,12.645,12.709,250000.0
2007-08-01 14:22:00,12.728,12.728,12.584,12.648,500000.0
2007-08-01 14:23:00,12.671,12.742,12.671,12.694,400000.0
2007-08-01 14:24:00,12.748,12.748,12.672,12.748,400000.0
2007-08-01 14:25:00,12.62,12.732,12.62,12.71,400000.0
2007-08-01 14:26:00,12.665,12.735,12.616,12.668,350000.0
2007-08-01 14:27:00,12.697,12.703,12.619,12.703,400000.0
2007-08-01 14:28:00,12.649,12.745,12.623,12.745,500000.0
2007-08-01 14:29:00,12.687,12.687,12.621,12.627,450000.0
2007-08-01 14:30:00,12.699,12.775,12.617,12.771,400000.0
2007-08-01 14:31:00,12.704,12.791,12.636,12.743,400000.0
2007-08-01 14:32:00,12.634,12.737,12.634,12.733,400000.0
2007-08-01 14:33:00,12.726,12.783,12.702,12.754,400000.0
2007-08-01 14:34:00,12.734,12.758,12.658,12.687,350000.0
2007-08-01 14:35:00,12.754,12.764,12.689,12.698,350000.0
2007-08-01 14:36:00,12.696,12.756,12.641,12.729,450000.0
2007-08-01 14:37:00,12.688,12.781,12.611,12.771,550000.0
2007-08-01 14:38:00,12.72,12.763,12.643,12.763,450000.0
2007-08-01 14:39:00,12.753,12.81,12.687,12.791,550000.0
2007-08-01 14:40:00,12.769,12.793,12.669,12.765,550000.0
2007-08-01 14:41:00,12.715,12.797,12.662,12.797,350000.0
2007-08-01 14:42:00,12.755,12.826,12.687,12.687,400000.0
2007-08-01 14:43:00,12.736,12.778,12.647,12.778,500000.0
2007-08-01 14:44:00,12.669,12.741,12.657,12.741,450000.0
2007-08-01 14:45:00,12.74,12.764,12.692,12.764,400000.0
2007-08-01 14:46:00,12.757,12.794,12.675,12.705,350000.0
2007-08-01 14:47:00,12.743,12.784,12.635,12.769,350000.0
2007-08-01 14:48:00,12.738,12.812,12.69,12.782,400000.0
2007-08-01 14:49:00,12.778,12.778,12.633,12.633,500000.0
2007-08-01 14:50:00,12.678,12.753,12.621,12.749,400000.0
2007-08-01 14:51:00,12.781,12.79,12.677,12.749,350000.0
2007-08-01 14:52:00,12.778,12.778,12.681,12.713,450000.0
2007-08-01 14:53:00,12.688,12.772,12.652,12.748,400000.0
2007-08-01 14:54:00,12.691,12.834,12.691,12.794,550000.0
2007-08-01 14:55:00,12.758,12.771,12.661,12.672,450000.0
2007-08-01 14:56:00,12.747,12.797,12.662,12.788,550000.0
2007-08-01 14:57:00,12.776,12.795,12.646,12.76,550000.0
2007-08-01 14:58:00,12.726,12.79,12.679,12.753,400000.0
2007-08-01 14:59:00,12.716,12.795,12.659,12.795,550000.0
2007-08-01 15:00:00,12.715,12.81,12.664,12.81,350000.0
2007-08-01 15:01:00,12.789,12.809,12.699,12.768,450000.0
2007-08-01 15:02:00,12.748,12.862,12.731,12.816,450000.0
2007-08-01 15:03:00,12.842,12.886,12.747,12.886,500000.0
2007-08-01 15:04:00,12.77,12.91,12.77,12.822,550000.0
2007-08-01 15:05:00,12.767,12.891,12.767,12.891,550000.0
2007-08-01 15:06:00,12.845,12.849,12.802,12.802,400000.0
2007-08-01 15:07:00,12.75,12.85,12.708,12.828,350000.0
2007-08-01 15:08:00,12.799,12.876,12.759,12.774,350000.0
2007-08-01 15:09:00,12.852,12.866,12.745,12.767,450000.0
2007-08-01 15:10:00,12.773,12.85,12.699,12.76,400000.0
2007-08-01 15:11:00,12.743,12.849,12.714,12.722,300000.0
2007-08-01 15:12:00,12.763,12.877,12.763,12.873,350000.0
2007-08-01 15:13:00,12.747,12.867,12.747,12.867,100000.0
2007-08-01 15:14:00,12.861,12.866,12.744,12.753,450000.0
2007-08-01 15:15:00,12.866,12.866,12.721,12.798,400000.0
2007-08-01 15:16:00,12.758,12.88,12.758,12.878,350000.0
2007-08-01 15:17:00,12.887,12.887,12.737,12.76,450000.0
2007-08-01 15:18:00,12.894,12.894,12.731,12.868,350000.0
2007-08-01 15:19:00,12.757,12.908,12.754,12.765,450000.0
2007-08-01 15:20:00,12.823,12.84,12.761,12.779,550000.0
2007-08-01 15:21:00,12.801,12.86,12.78,12.86,400000.0
2007-08-01 15:22:00,12.883,12.905,12.806,12.888,350000.0
2007-08-01 15:23:00,12.846,12.919,12.839,12.914,400000.0
2007-08-01 15:24:00,12.898,12.928,12.79,12.928,500000.0
2007-08-01 15:25:00,12.932,12.932,12.812,12.896,350000.0
2007-08-01 15:26:00,12.902,12.902,12.749,12.795,550000.0
2007-08-01 15:27:00,12.834,12.882,12.804,12.804,350000.0
2007-08-01 15:28:00,12.833,12.94,12.826,12.846,350000.0
2007-08-01 15:29:00,12.912,12.912,12.787,12.803,400000.0
2007-08-01 15:30:00,12.885,12.916,12.785,12.845,450000.0
2007-08-01 15:31:00,12.856,12.941,12.845,12.847,500000.0
2007-08-01 15:32:00,12.96,12.972,12.814,12.919,500000.0
2007-08-01 15:33:00,12.882,12.902,12.791,12.902,400000.0
2007-08-01 15:34:00,12.865,12.94,12.851,12.94,450000.0
2007-08-01 15:35:00,12.908,12.918,12.79,12.825,500000.0
2007-08-01 15:36:00,12.878,12.943,12.828,12.921,550000.0
2007-08-01 15:37:00,12.905,12.949,12.815,12.876,450000.0
2007-08-01 15:38:00,12.899,12.982,12.897,12.897,450000.0
2007-08-01 15:39:00,12.89,12.96,12.88,12.96,350000.0
2007-08-01 15:40:00,12.869,12.979,12.843,12.843,450000.0
2007-08-01 15:41:00,12.846,12.981,12.846,12.945,400000.0
2007-08-01 15:42:00,12.937,12.937,12.819,12.846,350000.0
2007-08-01 15:43:00,12.881,12.908,12.806,12.87,450000.0
2007-08-01 15:44:00,12.938,12.966,12.858,12.948,350000.0
2007-08-01 15:45:00,12.928,12.947,12.853,12.888,500000.0
2007-08-01 15:46:00,12.948,12.956,12.841,12.956,350000.0
2007-08-01 15:47:00,12.928,12.937,12.81,12.824,550000.0
2007-08-01 15:48:00,12.841,12.896,12.805,12.816,350000.0
2007-08-01 15:49:00,12.913,12.927,12.862,12.927,350000.0
2007-08-01 15:50:00,12.923,12.923,12.775,12.839,550000.0
2007-08-01 15:51:00,12.91,12.919,12.789,12.903,550000.0
2007-08-01 15:52:00,12.816,12.937,12.801,12.808,350000.0
2007-08-01 15:53:00,12.892,12.956,12.838,12.903,500000.0
2007-08-01 15:54:00,12.833,12.874,12.833,12.874,100000.0
2007-08-01 15:55:00,12.832,13.001,12.832,12.933,500000.0
2007-08-01 15:56:00,12.847,12.991,12.847,12.908,450000.0
2007-08-01 15:57:00,12.874,12.903,12.823,12.89,450000.0
2007-08-01 15:58:00,12.883,12.966,12.828,12.866,500000.0
2007-08-01 15:59:00,12.956,12.956,12.851,12.874,450000.0
2007-08-01 16:00:00,12.962,12.975,12.846,12.925,350000.0
2007-08-01 16:01:00,12.858,12.95,12.834,12.852,300000.0
2007-08-01 16:02:00,12.841,13.009,12.84,12.911,550000.0
2007-08-01 16:03:00,12.893,12.98,12.81,12.922,400000.0
2007-08-01 16:04:00,12.832,12.949,12.814,12.911,550000.0
2007-08-01 16:05:00,12.951,12.951,12.819,12.878,350000.0
2007-08-01 16:06:00,12.877,12.934,12.797,12.934,500000.0
2007-08-01 16:07:00,12.864,12.971,12.836,12.836,500000.0
2007-08-01 16:08:00,12.834,12.909,12.826,12.846,550000.0
2007-08-01 16:09:00,12.824,12.932,12.798,12.932,350000.0
2007-08-01 16:10:00,12.843,12.937,12.801,12.937,350000.0
2007-08-01 16:11:00,12.906,12.931,12.828,12.841,500000.0
2007-08-01 16:12:00,12.837,12.933,12.814,12.933,400000.0
2007-08-01 16:13:00,12.86,12.953,12.818,12.953,450000.0
2007-08-01 16:14:00,12.957,12.957,12.806,12.875,500000.0
2007-08-01 16:15:00,12.937,12.937,12.823,12.919,350000.0
2007-08-01 16:16:00,12.891,12.949,12.837,12.934,550000.0
2007-08-01 16:17:00,12.939,12.957,12.834,12.834,350000.0
2007-08-01 16:18:00,12.944,12.944,12.817,12.911,400000.0
2007-08-01 16:19:00,12.849,12.951,12.849,12.951,500000.0
2007-08-01 16:20:00,12.954,12.954,12.804,12.838,550000.0
2007-08-01 16:21:00,12.916,12.921,12.846,12.846,400000.0
2007-08-01 16:22:00,12.93,12.93,12.813,12.877,450000.0
2007-08-01 16:23:00,12.856,12.956,12.843,12.843,400000.0
2007-08-01 16:24:00,12.919,12.966,12.824,12.966,550000.0
2007-08-01 16:25:00,12.933,12.966,12.867,12.966,350000.0
2007-08-01 16:26:00,12.942,12.967,12.854,12.862,550000.0
2007-08-01 16:27:00,12.96,12.978,12.853,12.853,500000.0
2007-08-01 16:28:00,12.849,12.99,12.849,12.99,300000.0
2007-08-01 16:29:00,12.889,12.954,12.859,12.892,400000.0
2007-08-01 16:30:00,12.897,12.994,12.857,12.947,550000.0
2007-08-01 16:31:00,12.884,12.973,12.85,12.904,400000.0
2007-08-01 16:32:00,12.912,12.982,12.855,12.982,400000.0
2007-08-01 16:33:00,12.891,12.986,12.853,12.898,550000.0
2007-08-01 16:34:00,12.909,12.981,12.88,12.88,350000.0
2007-08-01 16:35:00,12.867,13.016,12.865,12.902,350000.0
2007-08-01 16:36:00,12.921,12.989,12.906,12.916,500000.0
2007-08-01 16:37:00,12.985,12.985,12.879,12.879,300000.0
2007-08-01 16:38:00,12.828,12.972,12.828,12.852,450000.0
2007-08-01 16:39:00,12.888,12.974,12.888,12.974,500000.0
2007-08-01 16:40:00,12.893,12.977,12.893,12.965,350000.0
2007-08-01 16:41:00,12.875,12.95,12.864,12.864,350000.0
2007-08-01 16:42:00,12.853,12.978,12.853,12.978,500000.0
2007-08-01 16:43:00,12.825,12.951,12.825,12.9,350000.0
2007-08-01 16:44:00,12.87,12.99,12.87,12.95,550000.0
2007-08-01 16:45:00,12.883,12.959,12.81,12.81,400000.0
2007-08-01 16:46:00,12.91,12.937,12.849,12.927,400000.0
2007-08-01 16:47:00,12.856,12.97,12.839,12.859,600000.0
2007-08-01 16:48:00,12.91,12.938,12.792,12.87,500000.0
2007-08-01 16:49:00,12.922,12.965,12.84,12.84,450000.0
2007-08-01 16:50:00,12.839,12.947,12.839,12.859,400000.0
2007-08-01 16:51:00,12.842,12.94,12.81,12.94,400000.0
2007-08-01 16:52:00,12.945,12.951,12.862,12.862,450000.0
2007-08-01 16:53:00,12.841,12.945,12.816,12.816,450000.0
2007-08-01 16:54:00,12.825,12.95,12.825,12.895,450000.0
2007-08-01 16:55:00,12.866,12.93,12.802,12.861,550000.0
2007-08-01 16:56:00,12.847,12.916,12.784,12.824,400000.0
2007-08-01 16:57:00,12.81,12.911,12.81,12.84,500000.0
2007-08-01 16:58:00,12.838,12.92,12.793,12.855,500000.0
2007-08-01 16:59:00,12.849,12.931,12.834,12.84,400000.0
2007-08-01 17:00:00,12.833,12.911,12.814,12.854,400000.0
2007-08-01 17:01:00,12.902,12.902,12.79,12.79,550000.0
2007-08-01 17:02:00,12.817,12.875,12.79,12.83,400000.0
2007-08-01 17:03:00,12.825,12.874,12.775,12.841,500000.0
2007-08-01 17:04:00,12.791,12.919,12.779,12.845,350000.0
2007-08-01 17:05:00,12.882,12.882,12.741,12.858,400000.0
2007-08-01 17:06:00,12.916,12.916,12.792,12.889,350000.0
2007-08-01 17:07:00,12.904,12.914,12.801,12.848,450000.0
2007-08-01 17:08:00,12.765,12.911,12.765,12.844,500000.0
2007-08-01 17:09:00,12.929,12.979,12.839,12.841,450000.0
2007-08-01 17:10:00,12.909,12.941,12.793,12.917,450000.0
2007-08-01 17:11:00,12.915,12.956,12.811,12.835,400000.0
2007-08-01 17:12:00,12.891,12.928,12.82,12.848,400000.0
2007-08-01 17:13:00,12.904,12.972,12.853,12.863,450000.0
2007-08-01 17:14:00,12.841,12.914,12.785,12.901,550000.0
2007-08-01 17:15:00,12.819,12.92,12.789,12.843,350000.0
2007-08-01 17:16:00,12.889,12.889,12.77,12.881,450000.0
2007-08-01 17:17:00,12.944,12.944,12.795,12.795,350000.0
2007-08-01 17:18:00,12.88,12.93,12.827,12.93,350000.0
2007-08-01 17:19:00,12.9,12.907,12.77,12.861,550000.0
2007-08-01 17:20:00,12.899,12.938,12.818,12.836,350000.0
2007-08-01 17:21:00,12.822,12.931,12.808,12.849,500000.0
2007-08-01 17:22:00,12.826,12.921,12.797,12.83,500000.0
2007-08-01 17:23:00,12.793,12.913,12.793,12.913,550000.0
2007-08-01 17:24:00,12.901,12.906,12.808,12.831,350000.0
2007-08-01 17:25:00,12.915,12.932,12.839,12.922,400000.0
2007-08-01 17:26:00,12.835,12.973,12.835,12.851,450000.0
2007-08-01 17:27:00,12.907,12.929,12.819,12.862,400000.0
2007-08-01 17:28:00,12.892,12.967,12.808,12.808,550000.0
2007-08-01 17:29:00,12.827,12.936,12.814,12.936,450000.0
2007-08-01 17:30:00,12.806,12.955,12.806,12.925,450000.0
2007-08-01 17:31:00,12.896,12.972,12.836,12.912,600000.0
2007-08-01 17:32:00,12.828,12.924,12.797,12.895,400000.0
2007-08-01 17:33:00,12.824,12.932,12.824,12.932,400000.0
2007-08-01 17:34:00,12.911,12.959,12.821,12.959,400000.0
2007-08-01 17:35:00,12.914,12.963,12.859,12.916,500000.0
2007-08-01 17:36:00,12.927,12.967,12.876,12.967,400000.0
2007-08-01 17:37:00,12.934,12.946,12.833,12.92,550000.0
2007-08-01 17:38:00,12.847,12.921,12.822,12.898,400000.0
2007-08-01 17:39:00,12.933,12.96,12.85,12.877,350000.0
2007-08-01 17:40:00,12.834,12.96,12.834,12.943,500000.0
2007-08-01 17:41:00,12.885,12.95,12.838,12.95,350000.0
2007-08-01 17:42:00,12.831,12.954,12.831,12.926,500000.0
2007-08-01 17:43:00,12.964,12.964,12.819,12.855,400000.0
2007-08-01 17:44:00,12.914,12.959,12.846,12.926,450000.0
2007-08-01 17:45:00,12.858,12.917,12.84,12.868,550000.0
2007-08-01 17:46:00,12.895,12.974,12.821,12.974,350000.0
2007-08-01 17:47:00,12.882,12.955,12.829,12.842,450000.0
2007-08-01 17:48:00,12.913,12.945,12.833,12.945,400000.0
2007-08-01 17:49:00,12.908,12.953,12.862,12.924,350000.0
2007-08-01 17:50:00,12.945,12.947,12.842,12.842,550000.0
2007-08-01 17:51:00,12.831,12.933,12.812,12.87,450000.0
2007-08-01 17:52:00,12.898,12.902,12.781,12.818,350000.0
2007-08-01 17:53:00,12.898,12.909,12.849,12.849,500000.0
2007-08-01 17:54:00,12.964,12.964,12.789,12.901,350000.0
2007-08-01 17:55:00,12.942,12.954,12.896,12.954,250000.0
2007-08-01 17:56:00,12.825,12.92,12.805,12.857,400000.0
2007-08-01 17:57:00,12.93,12.945,12.871,12.917,400000.0
2007-08-01 17:58:00,12.902,12.933,12.859,12.91,450000.0
2007-08-01 17:59:00,12.821,12.948,12.81,12.948,350000.0
2007-08-01 18:00:00,12.928,12.963,12.829,12.829,400000.0
2007-08-01 18:01:00,12.907,12.924,12.767,12.9,500000.0
2007-08-01 18:02:00,12.846,12.941,12.835,12.923,500000.0
2007-08-01 18:03:00,12.914,12.942,12.789,12.863,350000.0
2007-08-01 18:04:00,12.95,12.95,12.833,12.833,450000.0
2007-08-01 18:05:00,12.917,12.954,12.806,12.853,750000.0
2007-08-01 18:06:00,12.912,12.912,12.754,12.805,550000.0
2007-08-01 18:07:00,12.901,12.951,12.845,12.845,550000.0
2007-08-01 18:08:00,12.875,12.95,12.843,12.87,500000.0
2007-08-01 18:09:00,12.91,12.964,12.856,12.964,550000.0
2007-08-01 18:10:00,12.907,12.953,12.828,12.953,400000.0
2007-08-01 18:11:00,12.87,12.954,12.828,12.929,450000.0
2007-08-01 18:12:00,12.943,12.943,12.787,12.889,400000.0
2007-08-01 18:13:00,12.921,12.945,12.826,12.839,550000.0
2007-08-01 18:14:00,12.802,12.924,12.802,12.924,400000.0
2007-08-01 18:15:00,12.872,12.942,12.854,12.871,350000.0
2007-08-01 18:16:00,12.832,12.946,12.817,12.894,500000.0
2007-08-01 18:17:00,12.776,12.905,12.754,12.905,400000.0
2007-08-01 18:18:00,12.875,12.928,12.787,12.787,500000.0
2007-08-01 18:19:00,12.932,12.932,12.823,12.913,400000.0
2007-08-01 18:20:00,12.855,12.952,12.816,12.885,400000.0
2007-08-01 18:21:00,12.836,12.93,12.836,12.845,250000.0
2007-08-01 18:22:00,12.825,12.913,12.825,12.844,400000.0
2007-08-01 18:23:00,12.937,12.937,12.859,12.929,400000.0
2007-08-01 18:24:00,12.903,12.913,12.836,12.913,350000.0
2007-08-01 18:25:00,12.825,12.895,12.794,12.836,500000.0
2007-08-01 18:26:00,12.802,12.924,12.802,12.924,350000.0
2007-08-01 18:27:00,12.92,12.925,12.819,12.898,350000.0
2007-08-01 18:28:00,12.879,12.893,12.778,12.893,350000.0
2007-08-01 18:29:00,12.845,12.936,12.806,12.861,350000.0
2007-08-01 18:30:00,12.891,12.957,12.813,12.893,450000.0
2007-08-01 18:31:00,12.836,12.923,12.827,12.853,1550000.0
2007-08-01 18:32:00,12.828,12.95,12.814,12.84,450000.0
2007-08-01 18:33:00,12.788,12.905,12.778,12.828,400000.0
2007-08-01 18:34:00,12.92,12.943,12.833,12.92,300000.0
2007-08-01 18:35:00,12.823,12.926,12.823,12.887,350000.0
2007-08-01 18:36:00,12.826,12.908,12.766,12.897,550000.0
2007-08-01 18:37:00,12.805,12.903,12.774,12.897,400000.0
2007-08-01 18:38:00,12.849,12.911,12.774,12.827,450000.0
2007-08-01 18:39:00,12.885,12.932,12.82,12.9,400000.0
2007-08-01 18:40:00,12.838,12.925,12.808,12.862,400000.0
2007-08-01 18:41:00,12.86,12.911,12.83,12.875,300000.0
2007-08-01 18:42:00,12.833,12.897,12.772,12.83,550000.0
2007-08-01 18:43:00,12.916,12.936,12.81,12.901,400000.0
2007-08-01 18:44:00,12.86,12.948,12.776,12.916,500000.0
2007-08-01 18:45:00,12.829,12.877,12.794,12.794,350000.0
2007-08-01 18:46:00,12.782,12.893,12.758,12.893,350000.0
2007-08-01 18:47:00,12.81,12.919,12.759,12.872,400000.0
2007-08-01 18:48:00,12.921,12.945,12.819,12.819,400000.0
2007-08-01 18:49:00,12.867,12.938,12.867,12.923,400000.0
2007-08-01 18:50:00,12.884,12.908,12.78,12.793,550000.0
2007-08-01 18:51:00,12.891,12.906,12.8,12.828,450000.0
2007-08-01 18:52:00,12.851,12.885,12.771,12.847,400000.0
2007-08-01 18:53:00,12.851,12.904,12.826,12.895,450000.0
2007-08-01 18:54:00,12.846,12.909,12.825,12.825,400000.0
2007-08-01 18:55:00,12.796,12.932,12.796,12.892,250000.0
2007-08-01 18:56:00,12.875,12.89,12.796,12.828,450000.0
2007-08-01 18:57:00,12.903,12.903,12.74,12.853,450000.0
2007-08-01 18:58:00,12.926,12.927,12.838,12.897,450000.0
2007-08-01 18:59:00,12.862,12.924,12.86,12.86,450000.0
2007-08-01 19:00:00,12.832,12.93,12.785,12.93,350000.0
2007-08-01 19:01:00,12.832,12.899,12.808,12.88,500000.0
2007-08-01 19:02:00,12.924,12.924,12.834,12.918,400000.0
2007-08-01 19:03:00,12.944,12.944,12.819,12.925,350000.0
2007-08-01 19:04:00,12.869,12.924,12.869,12.883,250000.0
2007-08-01 19:05:00,12.804,12.924,12.804,12.846,350000.0
2007-08-01 19:06:00,12.876,12.907,12.794,12.81,400000.0
2007-08-01 19:07:00,12.903,12.928,12.799,12.799,350000.0
2007-08-01 19:08:00,12.79,12.948,12.79,12.805,350000.0
2007-08-01 19:09:00,12.849,12.885,12.787,12.818,350000.0
2007-08-01 19:10:00,12.889,12.925,12.808,12.925,550000.0
2007-08-01 19:11:00,12.819,12.92,12.819,12.869,300000.0
2007-08-01 19:12:00,12.804,12.901,12.804,12.876,350000.0
2007-08-01 19:13:00,12.893,12.893,12.769,12.769,400000.0
2007-08-01 19:14:00,12.81,12.902,12.785,12.902,400000.0
2007-08-01 19:15:00,12.873,12.915,12.809,12.831,350000.0
2007-08-01 19:16:00,12.905,12.911,12.847,12.879,350000.0
2007-08-01 19:17:00,12.829,12.9,12.752,12.882,450000.0
2007-08-01 19:18:00,12.862,12.896,12.786,12.864,350000.0
2007-08-01 19:19:00,12.896,12.897,12.755,12.897,350000.0
2007-08-01 19:20:00,12.787,12.866,12.751,12.792,450000.0
2007-08-01 19:21:00,12.809,12.872,12.762,12.806,350000.0
2007-08-01 19:22:00,12.878,12.908,12.776,12.802,400000.0
2007-08-01 19:23:00,12.866,12.866,12.753,12.753,350000.0
2007-08-01 19:24:00,12.785,12.886,12.773,12.785,350000.0
2007-08-01 19:25:00,12.867,12.867,12.757,12.769,400000.0
2007-08-01 19:26:00,12.85,12.89,12.744,12.824,550000.0
2007-08-01 19:27:00,12.882,12.886,12.776,12.801,350000.0
2007-08-01 19:28:00,12.775,12.895,12.775,12.835,400000.0
2007-08-01 19:29:00,12.761,12.88,12.733,12.802,400000.0
2007-08-01 19:30:00,12.797,12.906,12.755,12.755,400000.0
2007-08-01 19:31:00,12.809,12.89,12.802,12.886,250000.0
2007-08-01 19:32:00,12.803,12.91,12.788,12.841,400000.0
2007-08-01 19:33:00,12.832,12.832,12.7,12.783,400000.0
2007-08-01 19:36:00,12.881,12.881,12.757,12.876,500000.0
2007-08-01 19:38:00,12.772,12.876,12.737,12.8,450000.0
2007-08-01 19:39:00,12.839,12.839,12.705,12.727,300000.0
2007-08-01 19:40:00,12.75,12.873,12.737,12.845,400000.0
2007-08-01 19:41:00,12.812,12.886,12.724,12.824,500000.0
2007-08-01 19:42:00,12.764,12.854,12.764,12.804,400000.0
2007-08-01 19:43:00,12.764,12.854,12.7,12.854,400000.0
2007-08-01 19:44:00,12.795,12.878,12.781,12.844,550000.0
2007-08-01 19:45:00,12.849,12.871,12.826,12.826,150000.0
2007-08-01 19:46:00,12.807,12.854,12.79,12.812,350000.0
2007-08-01 19:47:00,12.838,12.868,12.838,12.868,100000.0
2007-08-01 19:48:00,12.786,12.864,12.757,12.864,250000.0
2007-08-01 19:49:00,12.753,12.87,12.753,12.759,250000.0
2007-08-01 19:50:00,12.795,12.854,12.795,12.806,150000.0
2007-08-01 19:51:00,12.843,12.843,12.751,12.759,350000.0
2007-08-01 19:52:00,12.838,12.838,12.798,12.798,250000.0
2007-08-01 19:53:00,12.744,12.863,12.744,12.824,250000.0
2007-08-01 19:54:00,12.836,12.862,12.781,12.849,450000.0
2007-08-01 19:55:00,12.828,12.854,12.749,12.854,400000.0
2007-08-01 19:56:00,12.778,12.904,12.778,12.863,350000.0
2007-08-01 19:57:00,12.866,12.866,12.726,12.726,400000.0
2007-08-01 19:58:00,12.766,12.875,12.766,12.875,400000.0
2007-08-01 19:59:00,12.818,12.855,12.731,12.731,500000.0
2007-08-01 20:00:00,12.783,12.868,12.768,12.823,300000.0
2007-08-01 20:01:00,12.709,12.709,12.709,12.709,50000.0
2007-08-01 20:03:00,12.886,12.889,12.794,12.794,250000.0
2007-08-01 20:04:00,12.83,12.874,12.83,12.874,100000.0
2007-08-01 20:05:00,12.758,12.904,12.758,12.821,450000.0
2007-08-01 20:06:00,12.817,12.882,12.769,12.801,450000.0
2007-08-01 20:08:00,12.737,12.849,12.737,12.849,100000.0
2007-08-01 20:09:00,12.797,12.848,12.743,12.848,450000.0
2007-08-01 20:10:00,12.763,12.763,12.763,12.763,100000.0
2007-08-01 20:11:00,12.738,12.859,12.738,12.764,250000.0
2007-08-01 20:12:00,12.726,12.853,12.726,12.76,350000.0
2007-08-01 20:15:00,12.73,12.848,12.73,12.741,300000.0
2007-08-01 20:16:00,12.805,12.843,12.726,12.843,450000.0
2007-08-01 20:17:00,12.769,12.878,12.767,12.787,250000.0
2007-08-01 20:18:00,12.771,12.869,12.753,12.753,250000.0
2007-08-01 20:20:00,12.842,12.842,12.747,12.75,300000.0
2007-08-01 20:21:00,12.778,12.867,12.751,12.751,200000.0
2007-08-01 20:22:00,12.826,12.879,12.771,12.879,150000.0
2007-08-01 20:23:00,12.786,12.861,12.767,12.846,350000.0
2007-08-01 20:24:00,12.865,12.89,12.754,12.848,350000.0
2007-08-01 20:25:00,12.841,12.868,12.771,12.841,350000.0
2007-08-01 20:26:00,12.859,12.903,12.777,12.78,400000.0
2007-08-01 20:27:00,12.796,12.849,12.77,12.834,300000.0
2007-08-01 20:28:00,12.77,12.87,12.77,12.791,350000.0
2007-08-01 20:29:00,12.792,12.867,12.768,12.854,350000.0
2007-08-01 20:30:00,12.785,12.89,12.785,12.858,350000.0
2007-08-01 20:31:00,12.856,12.882,12.79,12.844,200000.0
2007-08-01 20:32:00,12.891,12.891,12.768,12.888,400000.0
2007-08-01 20:33:00,12.86,12.868,12.762,12.762,300000.0
2007-08-01 20:34:00,12.846,12.846,12.773,12.773,250000.0
2007-08-01 20:35:00,12.84,12.866,12.754,12.824,500000.0
2007-08-01 20:36:00,12.869,12.897,12.869,12.897,100000.0
2007-08-01 20:37:00,12.837,12.893,12.802,12.814,350000.0
2007-08-01 20:38:00,12.797,12.853,12.797,12.853,100000.0
2007-08-01 20:39:00,12.818,12.874,12.737,12.847,350000.0
2007-08-01 20:40:00,12.878,12.878,12.77,12.874,150000.0
2007-08-01 20:41:00,12.76,12.867,12.76,12.867,100000.0
2007-08-01 20:42:00,12.807,12.807,12.754,12.754,100000.0
2007-08-01 20:43:00,12.83,12.878,12.766,12.86,450000.0
2007-08-01 20:44:00,12.783,12.819,12.746,12.746,400000.0
2007-08-01 20:45:00,12.818,12.818,12.727,12.727,100000.0
2007-08-01 20:46:00,12.773,12.938,12.773,12.86,350000.0
2007-08-01 20:49:00,12.753,12.835,12.738,12.743,350000.0
2007-08-01 20:50:00,12.838,12.838,12.759,12.759,250000.0
2007-08-01 20:51:00,12.817,12.875,12.765,12.801,300000.0
2007-08-01 20:52:00,12.811,12.867,12.741,12.867,350000.0
2007-08-01 20:54:00,12.754,12.85,12.716,12.85,450000.0
2007-08-01 20:55:00,12.85,12.854,12.743,12.743,200000.0
2007-08-01 20:56:00,12.738,12.869,12.738,12.869,100000.0
2007-08-01 20:57:00,12.872,12.872,12.872,12.872,50000.0
2007-08-01 21:00:00,12.809,12.85,12.734,12.753,400000.0
2007-08-01 21:03:00,12.815,12.881,12.743,12.881,350000.0
2007-08-01 21:04:00,12.743,12.743,12.743,12.743,50000.0
2007-08-01 21:05:00,12.881,12.881,12.871,12.871,100000.0
2007-08-01 21:08:00,12.777,12.838,12.777,12.824,200000.0
2007-08-01 21:10:00,12.737,12.819,12.733,12.748,250000.0
2007-08-01 21:11:00,12.762,12.762,12.727,12.727,100000.0
2007-08-01 21:12:00,12.833,12.833,12.733,12.733,300000.0
2007-08-01 21:15:00,12.754,12.754,12.754,12.754,50000.0
2007-08-01 21:16:00,12.841,12.863,12.841,12.863,100000.0
2007-08-01 21:17:00,12.878,12.878,12.756,12.874,500000.0
2007-08-01 21:20:00,12.739,12.869,12.739,12.779,450000.0
2007-08-01 21:26:00,12.78,12.78,12.772,12.772,100000.0
2007-08-01 21:28:00,12.862,12.862,12.704,12.858,350000.0
2007-08-01 21:29:00,12.869,12.869,12.869,12.869,50000.0
2007-08-01 21:30:00,12.82,12.872,12.74,12.751,400000.0
2007-08-01 21:31:00,12.876,12.876,12.774,12.774,350000.0
2007-08-01 21:32:00,12.873,12.873,12.747,12.772,350000.0
2007-08-01 21:33:00,12.761,12.886,12.761,12.766,300000.0
2007-08-01 21:34:00,12.864,12.877,12.772,12.772,350000.0
2007-08-01 21:36:00,12.751,12.866,12.751,12.866,100000.0
2007-08-01 21:37:00,12.728,12.851,12.728,12.818,200000.0
2007-08-01 21:38:00,12.826,12.862,12.746,12.862,500000.0
2007-08-01 21:40:00,12.841,12.841,12.76,12.76,100000.0
2007-08-01 21:41:00,12.86,12.86,12.757,12.757,150000.0
2007-08-01 21:42:00,12.86,12.86,12.724,12.858,500000.0
2007-08-01 21:43:00,12.867,12.867,12.748,12.748,250000.0
2007-08-01 21:45:00,12.818,12.859,12.747,12.827,550000.0
2007-08-01 21:46:00,12.804,12.804,12.804,12.804,50000.0
2007-08-01 21:47:00,12.822,12.864,12.744,12.744,200000.0
2007-08-01 21:48:00,12.829,12.829,12.771,12.771,100000.0
2007-08-01 21:49:00,12.829,12.892,12.829,12.892,200000.0
2007-08-01 21:50:00,12.884,12.884,12.79,12.835,250000.0
2007-08-01 21:51:00,12.862,12.888,12.789,12.871,250000.0
2007-08-01 21:52:00,12.849,12.849,12.849,12.849,50000.0
2007-08-01 21:54:00,12.86,12.898,12.779,12.816,400000.0
2007-08-01 21:55:00,12.81,12.827,12.81,12.823,150000.0
2007-08-01 21:56:00,12.8,12.901,12.779,12.901,200000.0
2007-08-01 21:57:00,12.873,12.907,12.861,12.907,200000.0
2007-08-01 21:58:00,12.899,12.936,12.812,12.894,300000.0
2007-08-01 21:59:00,12.903,12.91,12.842,12.896,250000.0
2007-08-01 22:00:00,12.892,12.908,12.795,12.795,350000.0
2007-08-01 22:01:00,12.903,12.922,12.819,12.921,450000.0
2007-08-01 22:02:00,12.909,12.913,12.853,12.913,200000.0
2007-08-01 22:03:00,12.883,12.933,12.819,12.819,250000.0
2007-08-01 22:06:00,12.953,12.956,12.838,12.956,500000.0
2007-08-01 22:07:00,12.925,12.925,12.806,12.806,250000.0
2007-08-01 22:10:00,12.933,12.933,12.83,12.83,350000.0
2007-08-01 22:12:00,12.932,12.932,12.807,12.925,500000.0
2007-08-01 22:15:00,12.863,12.914,12.863,12.914,100000.0
2007-08-01 22:16:00,12.869,12.908,12.869,12.908,100000.0
2007-08-01 22:17:00,12.915,12.943,12.878,12.924,200000.0
2007-08-01 22:18:00,12.928,12.928,12.874,12.874,100000.0
2007-08-01 22:19:00,12.942,12.942,12.866,12.932,250000.0
2007-08-01 22:20:00,12.922,12.947,12.922,12.947,200000.0
2007-08-01 22:25:00,12.868,12.916,12.868,12.916,300000.0
2007-08-01 22:26:00,12.921,12.921,12.921,12.921,50000.0
2007-08-01 22:29:00,12.963,12.965,12.963,12.965,100000.0
2007-08-01 22:30:00,12.939,12.942,12.801,12.939,400000.0
2007-08-01 22:36:00,12.829,12.959,12.829,12.959,150000.0
2007-08-01 22:39:00,12.956,12.956,12.923,12.945,200000.0
2007-08-01 22:40:00,12.916,12.942,12.891,12.942,150000.0
2007-08-01 22:45:00,12.952,12.952,12.827,12.946,500000.0
2007-08-01 22:48:00,12.953,12.954,12.834,12.954,500000.0
2007-08-01 22:50:00,12.955,12.966,12.845,12.966,500000.0
2007-08-01 22:51:00,12.955,12.955,12.836,12.836,250000.0
2007-08-01 22:53:00,12.865,12.968,12.865,12.968,100000.0
2007-08-01 22:54:00,12.941,12.941,12.941,12.941,100000.0
2007-08-01 22:55:00,12.968,12.969,12.849,12.969,500000.0
2007-08-01 23:00:00,12.922,12.924,12.876,12.876,150000.0
2007-08-01 23:01:00,12.91,12.91,12.875,12.896,150000.0
2007-08-01 23:02:00,12.885,12.885,12.885,12.885,50000.0
2007-08-01 23:03:00,12.921,12.927,12.873,12.927,200000.0
2007-08-01 23:06:00,12.889,12.946,12.884,12.946,150000.0
2007-08-01 23:07:00,12.94,12.942,12.94,12.942,100000.0
2007-08-01 23:08:00,12.916,12.926,12.867,12.926,300000.0
2007-08-01 23:10:00,12.813,12.924,12.813,12.86,300000.0
2007-08-01 23:11:00,12.86,12.944,12.843,12.93,350000.0
2007-08-01 23:14:00,12.907,12.94,12.828,12.94,450000.0
2007-08-01 23:15:00,12.916,12.916,12.83,12.83,200000.0
2007-08-01 23:19:00,12.889,12.933,12.822,12.916,450000.0
2007-08-01 23:20:00,12.837,12.916,12.837,12.916,100000.0
2007-08-01 23:21:00,12.87,12.913,12.796,12.913,450000.0
2007-08-01 23:27:00,12.963,12.964,12.844,12.964,500000.0
2007-08-01 23:30:00,12.943,12.944,12.824,12.944,500000.0
2007-08-01 23:32:00,12.944,12.952,12.831,12.952,500000.0
2007-08-01 23:36:00,12.952,12.952,12.827,12.946,500000.0
2007-08-01 23:40:00,12.943,12.944,12.824,12.944,500000.0
2007-08-01 23:41:00,12.91,12.91,12.791,12.791,250000.0
2007-08-01 23:47:00,12.86,12.901,12.784,12.901,450000.0
2007-08-01 23:49:00,12.908,12.92,12.852,12.852,150000.0
2007-08-01 23:50:00,12.858,12.858,12.858,12.858,50000.0
2007-08-01 23:52:00,12.908,12.915,12.855,12.855,200000.0
2007-08-01 23:53:00,12.901,12.901,12.84,12.84,300000.0
2007-08-01 23:56:00,12.944,12.952,12.831,12.952,500000.0
2007-08-02 00:00:00,12.824,12.894,12.824,12.894,150000.0
2007-08-02 00:01:00,12.837,12.916,12.837,12.916,100000.0
2007-08-02 00:02:00,12.906,12.906,12.906,12.906,50000.0
2007-08-02 00:06:00,12.874,12.986,12.874,12.876,200000.0
2007-08-02 00:07:00,12.871,12.956,12.858,12.956,250000.0
2007-08-02 00:08:00,12.921,12.921,12.829,12.881,250000.0
2007-08-02 00:10:00,12.946,12.963,12.86,12.86,550000.0
2007-08-02 00:13:00,12.958,12.958,12.822,12.921,500000.0
2007-08-02 00:14:00,12.9,12.9,12.9,12.9,50000.0
2007-08-02 00:16:00,12.944,12.944,12.859,12.859,100000.0
2007-08-02 00:17:00,12.9,12.938,12.821,12.938,450000.0
2007-08-02 00:20:00,12.966,12.981,12.857,12.981,500000.0
2007-08-02 00:22:00,12.978,12.984,12.862,12.984,500000.0
2007-08-02 00:24:00,12.964,12.964,12.964,12.964,50000.0
2007-08-02 00:25:00,12.93,12.93,12.866,12.866,100000.0
2007-08-02 00:26:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 00:30:00,12.953,12.953,12.953,12.953,50000.0
2007-08-02 00:31:00,12.872,12.876,12.872,12.876,100000.0
2007-08-02 00:32:00,12.958,12.958,12.939,12.947,150000.0
2007-08-02 00:35:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 00:39:00,12.882,12.922,12.804,12.922,450000.0
2007-08-02 00:40:00,12.869,12.919,12.813,12.919,400000.0
2007-08-02 00:42:00,12.973,12.974,12.854,12.974,500000.0
2007-08-02 00:49:00,12.84,12.951,12.823,12.862,300000.0
2007-08-02 00:50:00,12.828,12.828,12.828,12.828,50000.0
2007-08-02 00:55:00,12.951,12.951,12.912,12.912,100000.0
2007-08-02 01:00:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 01:02:00,12.985,12.986,12.88,12.986,500000.0
2007-08-02 01:03:00,12.955,12.955,12.836,12.836,250000.0
2007-08-02 01:06:00,12.968,12.968,12.865,12.865,350000.0
2007-08-02 01:09:00,12.895,12.929,12.823,12.929,450000.0
2007-08-02 01:10:00,12.875,12.906,12.875,12.906,100000.0
2007-08-02 01:15:00,12.861,12.866,12.861,12.866,150000.0
2007-08-02 01:16:00,12.885,12.937,12.831,12.831,400000.0
2007-08-02 01:19:00,12.89,12.924,12.813,12.924,450000.0
2007-08-02 01:20:00,12.859,12.909,12.859,12.909,100000.0
2007-08-02 01:21:00,12.818,12.818,12.818,12.818,50000.0
2007-08-02 01:22:00,12.865,12.865,12.865,12.865,50000.0
2007-08-02 01:23:00,12.9,12.943,12.834,12.93,450000.0
2007-08-02 01:24:00,12.837,12.946,12.837,12.938,150000.0
2007-08-02 01:25:00,12.919,12.919,12.919,12.919,50000.0
2007-08-02 01:26:00,12.918,12.918,12.809,12.914,300000.0
2007-08-02 01:27:00,12.882,12.92,12.815,12.815,350000.0
2007-08-02 01:28:00,12.88,12.918,12.802,12.918,450000.0
2007-08-02 01:29:00,12.831,12.885,12.831,12.885,150000.0
2007-08-02 01:30:00,12.899,12.899,12.849,12.849,100000.0
2007-08-02 01:34:00,12.933,12.933,12.83,12.83,350000.0
2007-08-02 01:38:00,12.889,12.965,12.889,12.965,150000.0
2007-08-02 01:39:00,12.949,12.954,12.876,12.949,250000.0
2007-08-02 01:40:00,12.833,12.944,12.808,12.944,800000.0
2007-08-02 01:43:00,12.884,12.891,12.83,12.891,200000.0
2007-08-02 01:44:00,12.958,12.958,12.855,12.855,350000.0
2007-08-02 01:49:00,12.901,12.947,12.872,12.912,350000.0
2007-08-02 01:50:00,12.914,12.924,12.814,12.879,650000.0
2007-08-02 01:55:00,12.919,12.919,12.919,12.919,50000.0
2007-08-02 01:56:00,12.865,12.899,12.793,12.899,450000.0
2007-08-02 01:58:00,12.924,12.924,12.924,12.924,50000.0
2007-08-02 02:00:00,12.954,12.963,12.841,12.963,500000.0
2007-08-02 02:01:00,12.947,12.947,12.828,12.828,250000.0
2007-08-02 02:03:00,12.94,12.94,12.821,12.821,250000.0
2007-08-02 02:04:00,12.922,12.928,12.9,12.928,200000.0
2007-08-02 02:06:00,12.923,12.924,12.804,12.924,500000.0
2007-08-02 02:08:00,12.939,12.939,12.846,12.846,100000.0
2007-08-02 02:09:00,12.903,12.934,12.903,12.934,250000.0
2007-08-02 02:10:00,12.841,12.886,12.841,12.886,100000.0
2007-08-02 02:11:00,12.899,12.929,12.82,12.841,400000.0
2007-08-02 02:12:00,12.915,12.915,12.791,12.836,350000.0
2007-08-02 02:13:00,12.898,12.898,12.784,12.86,450000.0
2007-08-02 02:14:00,12.826,12.898,12.818,12.878,250000.0
2007-08-02 02:15:00,12.883,12.883,12.883,12.883,50000.0
2007-08-02 02:17:00,12.928,12.936,12.822,12.87,200000.0
2007-08-02 02:20:00,12.834,12.884,12.829,12.846,300000.0
2007-08-02 02:21:00,12.78,12.925,12.78,12.797,550000.0
2007-08-02 02:22:00,12.924,12.924,12.882,12.882,100000.0
2007-08-02 02:23:00,12.802,12.904,12.791,12.904,200000.0
2007-08-02 02:24:00,12.769,12.813,12.769,12.813,100000.0
2007-08-02 02:25:00,12.908,12.908,12.908,12.908,50000.0
2007-08-02 02:26:00,12.842,12.919,12.783,12.817,250000.0
2007-08-02 02:27:00,12.805,12.899,12.749,12.798,300000.0
2007-08-02 02:28:00,12.805,12.907,12.805,12.907,100000.0
2007-08-02 02:29:00,12.795,12.856,12.788,12.856,250000.0
2007-08-02 02:30:00,12.898,12.898,12.762,12.762,250000.0
2007-08-02 02:32:00,12.879,12.879,12.879,12.879,50000.0
2007-08-02 02:33:00,12.845,12.884,12.773,12.879,500000.0
2007-08-02 02:34:00,12.881,12.881,12.781,12.845,200000.0
2007-08-02 02:38:00,12.893,12.901,12.764,12.901,400000.0
2007-08-02 02:39:00,12.76,12.857,12.76,12.857,300000.0
2007-08-02 02:40:00,12.853,12.886,12.737,12.886,300000.0
2007-08-02 02:45:00,12.908,12.909,12.789,12.909,500000.0
2007-08-02 02:48:00,12.86,12.877,12.798,12.86,250000.0
2007-08-02 02:49:00,12.833,12.931,12.815,12.887,450000.0
2007-08-02 02:50:00,12.839,12.839,12.805,12.805,100000.0
2007-08-02 02:51:00,12.79,12.893,12.79,12.893,150000.0
2007-08-02 02:54:00,12.903,12.904,12.784,12.904,500000.0
2007-08-02 02:56:00,12.905,12.912,12.792,12.912,500000.0
2007-08-02 03:00:00,12.913,12.914,12.794,12.914,500000.0
2007-08-02 03:02:00,12.824,12.899,12.824,12.899,150000.0
2007-08-02 03:03:00,12.909,12.91,12.774,12.779,350000.0
2007-08-02 03:04:00,12.767,12.868,12.767,12.868,150000.0
2007-08-02 03:05:00,12.902,12.902,12.8,12.8,100000.0
2007-08-02 03:09:00,12.84,12.874,12.768,12.874,450000.0
2007-08-02 03:10:00,12.784,12.895,12.784,12.867,200000.0
2007-08-02 03:13:00,12.776,12.892,12.776,12.892,250000.0
2007-08-02 03:14:00,12.863,12.914,12.795,12.795,200000.0
2007-08-02 03:15:00,12.903,12.903,12.8,12.8,450000.0
2007-08-02 03:16:00,12.875,12.875,12.784,12.851,200000.0
2007-08-02 03:18:00,12.919,12.919,12.818,12.818,350000.0
2007-08-02 03:19:00,12.814,12.919,12.814,12.919,100000.0
2007-08-02 03:20:00,12.913,12.913,12.81,12.81,350000.0
2007-08-02 03:22:00,12.911,12.911,12.786,12.906,500000.0
2007-08-02 03:25:00,12.871,12.871,12.779,12.779,200000.0
2007-08-02 03:26:00,12.892,12.892,12.866,12.866,100000.0
2007-08-02 03:28:00,12.804,12.888,12.803,12.803,250000.0
2007-08-02 03:30:00,12.834,12.834,12.834,12.834,50000.0
2007-08-02 03:31:00,12.873,12.873,12.774,12.774,150000.0
2007-08-02 03:33:00,12.834,12.869,12.834,12.834,250000.0
2007-08-02 03:34:00,12.883,12.883,12.763,12.869,550000.0
2007-08-02 03:38:00,12.802,12.802,12.802,12.802,50000.0
2007-08-02 03:39:00,12.824,12.874,12.818,12.861,300000.0
2007-08-02 03:40:00,12.856,12.907,12.851,12.862,200000.0
2007-08-02 03:41:00,12.798,12.839,12.794,12.839,250000.0
2007-08-02 03:42:00,12.815,12.949,12.815,12.949,250000.0
2007-08-02 03:43:00,12.858,12.894,12.858,12.894,100000.0
2007-08-02 03:44:00,12.892,12.892,12.783,12.783,100000.0
2007-08-02 03:45:00,12.873,12.919,12.825,12.919,200000.0
2007-08-02 03:46:00,12.807,12.807,12.807,12.807,50000.0
2007-08-02 03:47:00,12.855,12.889,12.783,12.889,450000.0
2007-08-02 03:49:00,12.865,12.865,12.865,12.865,50000.0
2007-08-02 03:50:00,12.932,12.932,12.83,12.83,150000.0
2007-08-02 03:51:00,12.823,12.931,12.823,12.889,200000.0
2007-08-02 03:55:00,12.872,12.916,12.809,12.862,300000.0
2007-08-02 03:56:00,12.907,12.907,12.907,12.907,100000.0
2007-08-02 03:57:00,12.866,12.905,12.832,12.905,200000.0
2007-08-02 03:59:00,12.852,12.912,12.771,12.868,350000.0
2007-08-02 04:00:00,12.933,12.933,12.896,12.896,100000.0
2007-08-02 04:03:00,12.934,12.942,12.821,12.942,500000.0
2007-08-02 04:05:00,12.923,12.924,12.804,12.924,500000.0
2007-08-02 04:10:00,12.923,12.924,12.804,12.924,500000.0
2007-08-02 04:12:00,12.928,12.929,12.809,12.929,500000.0
2007-08-02 04:14:00,12.923,12.924,12.804,12.924,500000.0
2007-08-02 04:15:00,12.92,12.92,12.801,12.801,250000.0
2007-08-02 04:18:00,12.933,12.933,12.83,12.83,350000.0
2007-08-02 04:19:00,12.823,12.823,12.822,12.822,100000.0
2007-08-02 04:20:00,12.83,12.891,12.83,12.891,100000.0
2007-08-02 04:23:00,12.789,12.826,12.789,12.826,100000.0
2007-08-02 04:25:00,12.934,12.942,12.821,12.942,500000.0
2007-08-02 04:27:00,12.933,12.934,12.814,12.934,500000.0
2007-08-02 04:30:00,12.903,12.903,12.903,12.903,50000.0
2007-08-02 04:31:00,12.823,12.9,12.823,12.9,200000.0
2007-08-02 04:32:00,12.935,12.946,12.825,12.946,500000.0
2007-08-02 04:33:00,12.938,12.938,12.819,12.819,250000.0
2007-08-02 04:34:00,12.904,12.904,12.904,12.904,50000.0
2007-08-02 04:35:00,12.909,12.933,12.908,12.918,200000.0
2007-08-02 04:36:00,12.886,12.928,12.886,12.928,100000.0
2007-08-02 04:40:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 04:44:00,12.865,12.906,12.793,12.899,600000.0
2007-08-02 04:46:00,12.865,12.899,12.816,12.893,250000.0
2007-08-02 04:47:00,12.827,12.892,12.808,12.872,350000.0
2007-08-02 04:48:00,12.812,12.87,12.812,12.87,150000.0
2007-08-02 04:50:00,12.891,12.933,12.891,12.933,100000.0
2007-08-02 04:51:00,12.944,12.944,12.842,12.842,200000.0
2007-08-02 04:52:00,12.923,12.923,12.82,12.82,350000.0
2007-08-02 04:53:00,12.881,12.922,12.823,12.823,150000.0
2007-08-02 04:54:00,12.946,12.946,12.846,12.846,350000.0
2007-08-02 04:58:00,12.869,12.869,12.869,12.869,50000.0
2007-08-02 05:00:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:02:00,12.938,12.938,12.816,12.935,500000.0
2007-08-02 05:05:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:07:00,12.942,12.942,12.817,12.936,500000.0
2007-08-02 05:10:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:19:00,12.878,12.925,12.813,12.906,450000.0
2007-08-02 05:20:00,12.849,12.849,12.849,12.849,50000.0
2007-08-02 05:21:00,12.838,12.838,12.838,12.838,50000.0
2007-08-02 05:22:00,12.884,12.884,12.884,12.884,50000.0
2007-08-02 05:24:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:28:00,12.947,12.947,12.907,12.907,100000.0
2007-08-02 05:29:00,12.854,12.917,12.854,12.917,100000.0
2007-08-02 05:30:00,12.849,12.938,12.849,12.909,250000.0
2007-08-02 05:32:00,12.936,12.936,12.808,12.927,500000.0
2007-08-02 05:33:00,12.905,12.905,12.786,12.786,250000.0
2007-08-02 05:35:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:40:00,12.931,12.931,12.803,12.922,500000.0
2007-08-02 05:42:00,12.86,12.905,12.794,12.794,150000.0
2007-08-02 05:43:00,12.786,12.904,12.786,12.904,250000.0
2007-08-02 05:44:00,12.847,12.923,12.811,12.923,250000.0
2007-08-02 05:45:00,12.88,12.902,12.799,12.894,350000.0
2007-08-02 05:46:00,12.887,12.913,12.849,12.913,200000.0
2007-08-02 05:47:00,12.821,12.918,12.821,12.918,150000.0
2007-08-02 05:48:00,12.858,12.883,12.758,12.825,350000.0
2007-08-02 05:49:00,12.861,12.876,12.764,12.876,600000.0
2007-08-02 05:50:00,12.855,12.901,12.807,12.807,250000.0
2007-08-02 05:51:00,12.894,12.919,12.774,12.842,250000.0
2007-08-02 05:52:00,12.882,12.913,12.785,12.785,300000.0
2007-08-02 05:53:00,12.869,12.914,12.784,12.812,300000.0
2007-08-02 05:55:00,12.913,12.914,12.794,12.914,500000.0
2007-08-02 05:56:00,12.915,12.915,12.796,12.796,250000.0
2007-08-02 05:58:00,12.923,12.923,12.82,12.82,350000.0
2007-08-02 06:00:00,12.796,12.843,12.783,12.802,400000.0
2007-08-02 06:01:00,12.854,12.854,12.78,12.798,200000.0
2007-08-02 06:02:00,12.832,12.888,12.799,12.876,300000.0
2007-08-02 06:04:00,12.855,12.855,12.796,12.796,150000.0
2007-08-02 06:05:00,12.798,12.798,12.798,12.798,50000.0
2007-08-02 06:06:00,12.851,12.887,12.851,12.887,100000.0
2007-08-02 06:10:00,12.92,12.92,12.79,12.907,500000.0
2007-08-02 06:11:00,12.895,12.895,12.776,12.776,250000.0
2007-08-02 06:13:00,12.801,12.882,12.801,12.818,200000.0
2007-08-02 06:14:00,12.782,12.872,12.782,12.87,300000.0
2007-08-02 06:15:00,12.792,12.856,12.786,12.856,250000.0
2007-08-02 06:16:00,12.82,12.905,12.764,12.812,300000.0
2007-08-02 06:17:00,12.832,12.855,12.743,12.771,350000.0
2007-08-02 06:18:00,12.821,12.821,12.81,12.81,100000.0
2007-08-02 06:19:00,12.809,12.886,12.759,12.801,650000.0
2007-08-02 06:20:00,12.871,12.871,12.772,12.804,250000.0
2007-08-02 06:21:00,12.852,12.895,12.844,12.878,250000.0
2007-08-02 06:22:00,12.808,12.821,12.753,12.821,400000.0
2007-08-02 06:23:00,12.776,12.879,12.768,12.841,250000.0
2007-08-02 06:24:00,12.771,12.771,12.768,12.768,100000.0
2007-08-02 06:25:00,12.881,12.881,12.772,12.881,150000.0
2007-08-02 06:26:00,12.799,12.884,12.799,12.884,300000.0
2007-08-02 06:27:00,12.778,12.876,12.763,12.763,150000.0
2007-08-02 06:28:00,12.865,12.865,12.833,12.833,100000.0
2007-08-02 06:29:00,12.891,12.891,12.808,12.808,100000.0
2007-08-02 06:30:00,12.767,12.86,12.724,12.738,400000.0
2007-08-02 06:31:00,12.862,12.9,12.798,12.885,400000.0
2007-08-02 06:32:00,12.787,12.87,12.725,12.788,400000.0
2007-08-02 06:33:00,12.789,12.898,12.789,12.885,200000.0
2007-08-02 06:34:00,12.757,12.865,12.733,12.819,300000.0
2007-08-02 06:35:00,12.876,12.876,12.876,12.876,50000.0
2007-08-02 06:36:00,12.795,12.801,12.795,12.801,100000.0
2007-08-02 06:37:00,12.882,12.9,12.789,12.87,400000.0
2007-08-02 06:38:00,12.853,12.853,12.774,12.828,300000.0
2007-08-02 06:39:00,12.74,12.871,12.74,12.844,800000.0
2007-08-02 06:40:00,12.884,12.884,12.75,12.778,400000.0
2007-08-02 06:41:00,12.845,12.901,12.797,12.896,400000.0
2007-08-02 06:43:00,12.753,12.892,12.753,12.79,450000.0
2007-08-02 06:45:00,12.88,12.88,12.88,12.88,50000.0
2007-08-02 06:46:00,12.859,12.859,12.808,12.808,100000.0
2007-08-02 06:47:00,12.874,12.874,12.768,12.809,250000.0
2007-08-02 06:48:00,12.835,12.863,12.737,12.777,300000.0
2007-08-02 06:49:00,12.79,12.872,12.79,12.872,400000.0
2007-08-02 06:50:00,12.908,12.908,12.771,12.806,450000.0
2007-08-02 06:51:00,12.868,12.878,12.825,12.869,250000.0
2007-08-02 06:52:00,12.843,12.876,12.765,12.863,450000.0
2007-08-02 06:53:00,12.856,12.893,12.856,12.893,100000.0
2007-08-02 06:54:00,12.917,12.917,12.831,12.838,150000.0
2007-08-02 06:55:00,12.84,12.895,12.787,12.807,600000.0
2007-08-02 06:56:00,12.826,12.947,12.826,12.86,350000.0
2007-08-02 06:57:00,12.81,12.876,12.81,12.876,100000.0
2007-08-02 06:58:00,12.865,12.91,12.826,12.864,350000.0
2007-08-02 06:59:00,12.91,12.923,12.815,12.886,350000.0
2007-08-02 07:00:00,12.896,12.896,12.827,12.892,350000.0
2007-08-02 07:01:00,12.844,12.888,12.772,12.888,450000.0
2007-08-02 07:02:00,12.866,12.871,12.775,12.854,550000.0
2007-08-02 07:03:00,12.835,12.869,12.763,12.869,450000.0
2007-08-02 07:04:00,12.819,12.85,12.805,12.805,200000.0
2007-08-02 07:05:00,12.928,12.928,12.794,12.928,450000.0
2007-08-02 07:06:00,12.793,12.902,12.78,12.88,400000.0
2007-08-02 07:07:00,12.769,12.889,12.769,12.889,100000.0
2007-08-02 07:08:00,12.796,12.917,12.787,12.875,400000.0
2007-08-02 07:09:00,12.834,12.872,12.779,12.803,400000.0
2007-08-02 07:10:00,12.878,12.899,12.878,12.899,100000.0
2007-08-02 07:11:00,12.815,12.849,12.743,12.849,450000.0
2007-08-02 07:12:00,12.869,12.903,12.824,12.859,350000.0
2007-08-02 07:13:00,12.891,12.921,12.823,12.866,250000.0
2007-08-02 07:14:00,12.853,12.891,12.786,12.831,400000.0
2007-08-02 07:15:00,12.885,12.885,12.79,12.881,350000.0
2007-08-02 07:16:00,12.924,12.924,12.815,12.845,550000.0
2007-08-02 07:17:00,12.903,12.91,12.769,12.91,350000.0
2007-08-02 07:18:00,12.847,12.955,12.831,12.925,400000.0
2007-08-02 07:19:00,12.864,12.913,12.864,12.897,200000.0
2007-08-02 07:20:00,12.825,12.892,12.825,12.892,200000.0
2007-08-02 07:21:00,12.907,12.907,12.854,12.899,200000.0
2007-08-02 07:22:00,12.793,12.925,12.793,12.816,300000.0
2007-08-02 07:23:00,12.893,12.905,12.82,12.905,250000.0
2007-08-02 07:24:00,12.795,12.803,12.795,12.803,100000.0
2007-08-02 07:25:00,12.869,12.904,12.785,12.863,250000.0
2007-08-02 07:26:00,12.886,12.923,12.774,12.9,450000.0
2007-08-02 07:27:00,12.918,12.918,12.752,12.805,350000.0
2007-08-02 07:28:00,12.854,12.854,12.76,12.767,250000.0
2007-08-02 07:29:00,12.88,12.885,12.753,12.753,250000.0
2007-08-02 07:30:00,12.832,12.9,12.781,12.816,350000.0
2007-08-02 07:31:00,12.761,12.89,12.761,12.89,400000.0
2007-08-02 07:32:00,12.899,12.899,12.763,12.821,350000.0
2007-08-02 07:33:00,12.861,12.861,12.861,12.861,50000.0
2007-08-02 07:34:00,12.883,12.913,12.816,12.911,200000.0
2007-08-02 07:35:00,12.784,12.888,12.764,12.84,350000.0
2007-08-02 07:38:00,12.821,12.849,12.763,12.763,150000.0
2007-08-02 07:39:00,12.874,12.901,12.768,12.768,250000.0
2007-08-02 07:40:00,12.863,12.932,12.814,12.814,450000.0
2007-08-02 07:41:00,12.869,12.899,12.784,12.899,250000.0
2007-08-02 07:42:00,12.804,12.869,12.804,12.869,150000.0
2007-08-02 07:44:00,12.763,12.878,12.763,12.874,400000.0
2007-08-02 07:45:00,12.822,12.822,12.822,12.822,50000.0
2007-08-02 07:46:00,12.818,12.822,12.758,12.766,350000.0
2007-08-02 07:47:00,12.792,12.82,12.792,12.82,100000.0
2007-08-02 07:48:00,12.81,12.89,12.8,12.826,400000.0
2007-08-02 07:49:00,12.869,12.911,12.828,12.911,500000.0
2007-08-02 07:50:00,12.858,12.916,12.772,12.816,700000.0
2007-08-02 07:51:00,12.924,12.924,12.789,12.789,350000.0
2007-08-02 07:52:00,12.89,12.89,12.879,12.879,100000.0
2007-08-02 07:53:00,12.842,12.905,12.842,12.857,200000.0
2007-08-02 07:54:00,12.836,12.937,12.801,12.891,350000.0
2007-08-02 07:55:00,12.883,12.883,12.782,12.845,350000.0
2007-08-02 07:56:00,12.782,12.871,12.753,12.759,250000.0
2007-08-02 07:57:00,12.858,12.884,12.776,12.776,300000.0
2007-08-02 08:00:00,12.909,12.931,12.813,12.904,550000.0
2007-08-02 08:01:00,12.793,12.892,12.749,12.749,350000.0
2007-08-02 08:02:00,12.859,12.896,12.815,12.815,300000.0
2007-08-02 08:03:00,12.895,12.895,12.862,12.862,100000.0
2007-08-02 08:04:00,12.819,12.866,12.768,12.861,250000.0
2007-08-02 08:05:00,12.866,12.884,12.819,12.819,250000.0
2007-08-02 08:06:00,12.897,12.899,12.768,12.863,350000.0
2007-08-02 08:09:00,12.845,12.879,12.773,12.879,450000.0
2007-08-02 08:10:00,12.859,12.859,12.859,12.859,50000.0
2007-08-02 08:12:00,12.806,12.806,12.806,12.806,50000.0
2007-08-02 08:13:00,12.768,12.876,12.757,12.833,350000.0
2007-08-02 08:14:00,12.898,12.907,12.801,12.852,300000.0
2007-08-02 08:15:00,12.873,12.873,12.799,12.799,150000.0
2007-08-02 08:16:00,12.839,12.919,12.806,12.916,550000.0
2007-08-02 08:17:00,12.888,12.953,12.831,12.834,350000.0
2007-08-02 08:18:00,12.888,12.896,12.818,12.866,250000.0
2007-08-02 08:19:00,12.813,12.901,12.766,12.784,400000.0
2007-08-02 08:20:00,12.93,12.93,12.785,12.867,150000.0
2007-08-02 08:21:00,12.906,12.906,12.894,12.894,100000.0
2007-08-02 08:22:00,12.859,12.906,12.859,12.902,200000.0
2007-08-02 08:23:00,12.857,12.933,12.807,12.807,150000.0
2007-08-02 08:24:00,12.842,12.921,12.829,12.921,300000.0
2007-08-02 08:25:00,12.779,12.912,12.779,12.912,100000.0
2007-08-02 08:26:00,12.858,12.895,12.738,12.803,400000.0
2007-08-02 08:27:00,12.862,12.88,12.766,12.792,350000.0
2007-08-02 08:28:00,12.866,12.866,12.854,12.854,100000.0
2007-08-02 08:29:00,12.797,12.912,12.784,12.856,350000.0
2007-08-02 08:30:00,12.779,12.903,12.772,12.803,600000.0
2007-08-02 08:31:00,12.881,12.881,12.785,12.847,350000.0
2007-08-02 08:32:00,12.84,12.916,12.783,12.896,550000.0
2007-08-02 08:33:00,12.862,12.89,12.799,12.89,350000.0
2007-08-02 08:34:00,12.886,12.886,12.75,12.87,400000.0
2007-08-02 08:35:00,12.825,12.936,12.743,12.743,550000.0
2007-08-02 08:36:00,12.87,12.87,12.756,12.756,150000.0
2007-08-02 08:37:00,12.823,12.88,12.806,12.855,250000.0
2007-08-02 08:38:00,12.784,12.866,12.763,12.786,400000.0
2007-08-02 08:39:00,12.768,12.819,12.768,12.819,100000.0
2007-08-02 08:40:00,12.837,12.931,12.818,12.828,450000.0
2007-08-02 08:42:00,12.817,12.817,12.791,12.791,100000.0
2007-08-02 08:43:00,12.873,12.873,12.803,12.824,300000.0
2007-08-02 08:44:00,12.836,12.897,12.835,12.897,150000.0
2007-08-02 08:45:00,12.865,12.926,12.836,12.866,350000.0
2007-08-02 08:46:00,12.81,12.857,12.778,12.782,250000.0
2007-08-02 08:47:00,12.83,12.911,12.77,12.911,350000.0
2007-08-02 08:48:00,12.78,12.844,12.78,12.84,450000.0
2007-08-02 08:49:00,12.796,12.9,12.796,12.9,550000.0
2007-08-02 08:50:00,12.851,12.943,12.83,12.943,350000.0
2007-08-02 08:51:00,12.876,12.926,12.769,12.926,350000.0
2007-08-02 08:52:00,12.929,12.929,12.809,12.809,250000.0
2007-08-02 08:54:00,12.936,12.936,12.831,12.831,100000.0
2007-08-02 08:55:00,12.87,12.937,12.861,12.893,300000.0
2007-08-02 08:56:00,12.933,12.953,12.834,12.873,600000.0
2007-08-02 08:57:00,12.834,12.878,12.804,12.804,250000.0
2007-08-02 08:58:00,12.845,12.919,12.842,12.848,400000.0
2007-08-02 08:59:00,12.807,12.946,12.807,12.882,400000.0
2007-08-02 09:00:00,12.923,12.953,12.816,12.888,550000.0
2007-08-02 09:01:00,12.89,12.89,12.775,12.782,450000.0
2007-08-02 09:02:00,12.871,12.917,12.794,12.847,600000.0
2007-08-02 09:03:00,12.87,12.919,12.797,12.877,350000.0
2007-08-02 09:04:00,12.849,12.927,12.792,12.792,400000.0
2007-08-02 09:05:00,12.918,12.918,12.784,12.908,350000.0
2007-08-02 09:06:00,12.927,12.933,12.836,12.853,400000.0
2007-08-02 09:07:00,12.916,12.918,12.798,12.893,400000.0
2007-08-02 09:08:00,12.818,12.883,12.788,12.819,500000.0
2007-08-02 09:09:00,12.828,12.911,12.773,12.879,650000.0
2007-08-02 09:10:00,12.845,12.93,12.845,12.886,250000.0
2007-08-02 09:11:00,12.898,12.9,12.753,12.877,450000.0
2007-08-02 09:12:00,12.818,12.913,12.797,12.843,350000.0
2007-08-02 09:13:00,12.857,12.926,12.791,12.908,500000.0
2007-08-02 09:14:00,12.863,12.901,12.818,12.896,500000.0
2007-08-02 09:15:00,12.813,12.887,12.787,12.856,350000.0
2007-08-02 09:16:00,12.864,12.913,12.76,12.911,500000.0
2007-08-02 09:17:00,12.836,12.887,12.796,12.834,400000.0
2007-08-02 09:18:00,12.79,12.902,12.779,12.884,650000.0
2007-08-02 09:19:00,12.865,12.955,12.819,12.819,600000.0
2007-08-02 09:20:00,12.919,12.919,12.795,12.795,250000.0
2007-08-02 09:21:00,12.861,12.899,12.804,12.809,550000.0
2007-08-02 09:23:00,12.798,12.896,12.759,12.862,450000.0
2007-08-02 09:24:00,12.806,12.893,12.806,12.859,400000.0
2007-08-02 09:25:00,12.906,12.908,12.819,12.819,300000.0
2007-08-02 09:26:00,12.808,12.888,12.808,12.888,150000.0
2007-08-02 09:27:00,12.867,12.889,12.808,12.889,500000.0
2007-08-02 09:28:00,12.86,12.883,12.779,12.866,450000.0
2007-08-02 09:29:00,12.851,12.899,12.789,12.899,500000.0
2007-08-02 09:30:00,12.773,12.916,12.755,12.824,400000.0
2007-08-02 09:31:00,12.734,12.87,12.724,12.814,500000.0
2007-08-02 09:32:00,12.819,12.914,12.798,12.911,400000.0
2007-08-02 09:33:00,12.778,12.887,12.778,12.814,500000.0
2007-08-02 09:35:00,12.766,12.853,12.753,12.753,250000.0
2007-08-02 09:36:00,12.852,12.943,12.795,12.8,500000.0
2007-08-02 09:37:00,12.918,12.928,12.809,12.823,350000.0
2007-08-02 09:38:00,12.839,12.885,12.798,12.852,250000.0
2007-08-02 09:39:00,12.891,12.894,12.757,12.878,500000.0
2007-08-02 09:40:00,12.811,12.919,12.78,12.78,550000.0
2007-08-02 09:41:00,12.818,12.917,12.818,12.883,400000.0
2007-08-02 09:42:00,12.897,12.912,12.802,12.912,400000.0
2007-08-02 09:43:00,12.792,12.9,12.76,12.869,350000.0
2007-08-02 09:44:00,12.814,12.899,12.778,12.82,350000.0
2007-08-02 09:45:00,12.842,12.891,12.77,12.891,500000.0
2007-08-02 09:46:00,12.757,12.869,12.757,12.817,350000.0
2007-08-02 09:47:00,12.828,12.923,12.819,12.861,400000.0
2007-08-02 09:48:00,12.921,12.943,12.809,12.853,450000.0
2007-08-02 09:49:00,12.799,12.892,12.743,12.776,400000.0
2007-08-02 09:50:00,12.835,12.9,12.77,12.77,500000.0
2007-08-02 09:51:00,12.872,12.894,12.809,12.809,400000.0
2007-08-02 09:52:00,12.889,12.889,12.845,12.845,100000.0
2007-08-02 09:53:00,12.757,12.852,12.757,12.852,350000.0
2007-08-02 09:54:00,12.888,12.903,12.766,12.866,350000.0
2007-08-02 09:55:00,12.851,12.894,12.776,12.894,300000.0
2007-08-02 09:56:00,12.785,12.896,12.75,12.885,400000.0
2007-08-02 09:57:00,12.855,12.908,12.78,12.884,550000.0
2007-08-02 09:58:00,12.776,12.857,12.753,12.824,400000.0
2007-08-02 09:59:00,12.862,12.96,12.82,12.955,450000.0
2007-08-02 10:00:00,12.905,12.908,12.792,12.908,550000.0
2007-08-02 10:01:00,12.871,12.919,12.776,12.89,500000.0
2007-08-02 10:02:00,12.89,12.908,12.793,12.82,450000.0
2007-08-02 10:03:00,12.764,12.894,12.764,12.852,550000.0
2007-08-02 10:04:00,12.949,12.949,12.775,12.775,300000.0
2007-08-02 10:05:00,12.778,12.919,12.778,12.886,250000.0
2007-08-02 10:06:00,12.874,12.926,12.816,12.926,450000.0
2007-08-02 10:07:00,12.801,12.885,12.793,12.826,400000.0
2007-08-02 10:08:00,12.843,12.938,12.813,12.831,650000.0
2007-08-02 10:09:00,12.838,12.978,12.836,12.944,300000.0
2007-08-02 10:10:00,12.923,12.942,12.824,12.912,550000.0
2007-08-02 10:11:00,12.814,12.899,12.776,12.899,250000.0
2007-08-02 10:12:00,12.925,12.971,12.819,12.948,400000.0
2007-08-02 10:14:00,12.854,12.898,12.782,12.789,400000.0
2007-08-02 10:15:00,12.903,12.903,12.791,12.871,350000.0
2007-08-02 10:16:00,12.819,12.959,12.819,12.869,400000.0
2007-08-02 10:17:00,12.829,12.895,12.81,12.81,400000.0
2007-08-02 10:18:00,12.797,12.924,12.787,12.924,450000.0
2007-08-02 10:19:00,12.819,12.92,12.787,12.92,400000.0
2007-08-02 10:20:00,12.838,12.888,12.815,12.815,550000.0
2007-08-02 10:21:00,12.846,12.915,12.846,12.905,300000.0
2007-08-02 10:22:00,12.807,12.918,12.807,12.808,250000.0
2007-08-02 10:23:00,12.821,12.931,12.793,12.879,600000.0
2007-08-02 10:24:00,12.906,12.916,12.736,12.916,900000.0
2007-08-02 10:25:00,12.804,12.976,12.804,12.882,700000.0
2007-08-02 10:26:00,12.926,12.926,12.816,12.816,250000.0
2007-08-02 10:28:00,12.857,12.956,12.805,12.805,500000.0
2007-08-02 10:30:00,12.9,12.942,12.81,12.848,400000.0
2007-08-02 10:31:00,12.805,12.871,12.805,12.829,350000.0
2007-08-02 10:32:00,12.873,12.924,12.8,12.908,700000.0
2007-08-02 10:35:00,12.801,12.909,12.797,12.837,400000.0
2007-08-02 10:36:00,12.852,12.938,12.842,12.908,250000.0
2007-08-02 10:37:00,12.94,12.94,12.797,12.937,750000.0
2007-08-02 10:38:00,12.801,12.941,12.801,12.913,400000.0
2007-08-02 10:39:00,12.925,12.985,12.827,12.827,650000.0
2007-08-02 10:40:00,12.881,12.898,12.79,12.892,550000.0
2007-08-02 10:41:00,12.892,12.892,12.784,12.787,350000.0
2007-08-02 10:42:00,12.858,12.927,12.775,12.9,750000.0
2007-08-02 10:43:00,12.923,12.928,12.776,12.788,600000.0
2007-08-02 10:44:00,12.868,12.904,12.757,12.885,900000.0
2007-08-02 10:45:00,12.864,12.904,12.768,12.849,350000.0
2007-08-02 10:46:00,12.819,12.882,12.819,12.872,350000.0
2007-08-02 10:47:00,12.799,12.942,12.796,12.796,550000.0
2007-08-02 10:48:00,12.858,12.963,12.834,12.948,450000.0
2007-08-02 10:50:00,12.881,12.881,12.752,12.769,800000.0
2007-08-02 10:51:00,12.912,12.973,12.843,12.916,550000.0
2007-08-02 10:52:00,12.876,12.879,12.726,12.875,950000.0
2007-08-02 10:53:00,12.879,12.911,12.795,12.853,500000.0
2007-08-02 10:54:00,12.895,12.928,12.784,12.837,700000.0
2007-08-02 10:55:00,12.897,12.935,12.799,12.933,800000.0
2007-08-02 10:56:00,12.854,12.926,12.78,12.924,400000.0
2007-08-02 10:57:00,12.888,12.908,12.77,12.893,450000.0
2007-08-02 11:00:00,12.858,12.944,12.807,12.838,350000.0
2007-08-02 11:01:00,12.777,12.896,12.777,12.824,250000.0
2007-08-02 11:02:00,12.923,12.925,12.788,12.859,400000.0
2007-08-02 11:03:00,12.869,12.97,12.836,12.862,550000.0
2007-08-02 11:04:00,12.947,12.947,12.84,12.939,400000.0
2007-08-02 11:05:00,12.773,12.911,12.773,12.8,550000.0
2007-08-02 11:06:00,12.878,12.907,12.779,12.779,350000.0
2007-08-02 11:07:00,12.845,12.879,12.773,12.879,450000.0
2007-08-02 11:08:00,12.809,12.92,12.761,12.92,300000.0
2007-08-02 11:10:00,12.803,12.961,12.803,12.865,400000.0
2007-08-02 11:11:00,12.891,12.911,12.776,12.875,350000.0
2007-08-02 11:12:00,12.899,12.926,12.826,12.826,350000.0
2007-08-02 11:14:00,12.831,12.921,12.794,12.921,400000.0
2007-08-02 11:15:00,12.827,12.931,12.827,12.873,150000.0
2007-08-02 11:16:00,12.917,12.917,12.793,12.899,350000.0
2007-08-02 11:17:00,12.809,12.874,12.79,12.844,250000.0
2007-08-02 11:18:00,12.845,12.889,12.833,12.876,350000.0
2007-08-02 11:19:00,12.838,12.962,12.828,12.941,550000.0
2007-08-02 11:20:00,12.91,12.91,12.781,12.836,450000.0
2007-08-02 11:21:00,12.917,12.917,12.781,12.884,450000.0
2007-08-02 11:22:00,12.939,12.999,12.811,12.811,400000.0
2007-08-02 11:23:00,12.849,12.926,12.791,12.814,500000.0
2007-08-02 11:26:00,12.868,12.888,12.776,12.888,400000.0
2007-08-02 11:27:00,12.824,12.965,12.824,12.919,500000.0
2007-08-02 11:30:00,12.913,12.921,12.802,12.802,500000.0
2007-08-02 11:31:00,12.796,12.883,12.786,12.848,250000.0
2007-08-02 11:32:00,12.882,12.935,12.822,12.851,450000.0
2007-08-02 11:33:00,12.791,12.906,12.791,12.873,350000.0
2007-08-02 11:34:00,12.9,12.9,12.774,12.89,400000.0
2007-08-02 11:35:00,12.862,12.896,12.757,12.831,450000.0
2007-08-02 11:36:00,12.767,12.883,12.767,12.883,550000.0
2007-08-02 11:37:00,12.796,12.896,12.774,12.885,400000.0
2007-08-02 11:38:00,12.908,12.934,12.83,12.934,400000.0
2007-08-02 11:39:00,12.845,12.929,12.803,12.831,350000.0
2007-08-02 11:40:00,12.843,12.929,12.809,12.876,400000.0
2007-08-02 11:41:00,12.803,12.873,12.798,12.82,350000.0
2007-08-02 11:42:00,12.799,12.892,12.763,12.892,500000.0
2007-08-02 11:43:00,12.884,12.886,12.784,12.886,350000.0
2007-08-02 11:44:00,12.884,12.889,12.758,12.857,450000.0
2007-08-02 11:45:00,12.806,12.894,12.77,12.894,550000.0
2007-08-02 11:46:00,12.91,12.977,12.84,12.859,400000.0
2007-08-02 11:47:00,12.801,12.901,12.748,12.856,500000.0
2007-08-02 11:48:00,12.844,12.877,12.783,12.874,400000.0
2007-08-02 11:50:00,12.873,12.924,12.804,12.924,350000.0
2007-08-02 11:51:00,12.894,12.894,12.768,12.886,450000.0
2007-08-02 11:52:00,12.841,12.95,12.79,12.947,450000.0
2007-08-02 11:53:00,12.765,12.896,12.765,12.825,400000.0
2007-08-02 11:55:00,12.866,12.932,12.808,12.932,350000.0
2007-08-02 11:56:00,12.885,12.953,12.867,12.867,350000.0
2007-08-02 11:57:00,12.907,12.914,12.804,12.879,450000.0
2007-08-02 11:58:00,12.785,12.923,12.776,12.923,350000.0
2007-08-02 11:59:00,12.911,12.952,12.843,12.886,450000.0
2007-08-02 12:00:00,12.916,12.916,12.828,12.828,350000.0
2007-08-02 12:01:00,12.964,12.978,12.861,12.893,500000.0
2007-08-02 12:02:00,12.96,12.973,12.928,12.954,350000.0
2007-08-02 12:03:00,12.905,12.98,12.845,12.937,1000000.0
2007-08-02 12:04:00,12.924,12.951,12.829,12.951,400000.0
2007-08-02 12:05:00,12.943,12.987,12.86,12.899,350000.0
2007-08-02 12:06:00,12.933,12.973,12.901,12.973,350000.0
2007-08-02 12:07:00,12.994,13.049,12.875,12.967,450000.0
2007-08-02 12:08:00,12.948,12.961,12.858,12.961,450000.0
2007-08-02 12:09:00,12.874,12.966,12.872,12.903,350000.0
2007-08-02 12:10:00,12.933,12.953,12.85,12.897,400000.0
2007-08-02 12:12:00,12.847,13.002,12.847,12.858,350000.0
2007-08-02 12:13:00,12.905,12.998,12.851,12.949,550000.0
2007-08-02 12:14:00,12.955,12.975,12.815,12.975,400000.0
2007-08-02 12:15:00,12.887,12.958,12.825,12.875,400000.0
2007-08-02 12:16:00,12.962,12.98,12.849,12.896,400000.0
2007-08-02 12:17:00,12.938,12.968,12.924,12.953,400000.0
2007-08-02 12:18:00,12.944,12.944,12.828,12.853,450000.0
2007-08-02 12:19:00,12.884,12.917,12.798,12.841,450000.0
2007-08-02 12:20:00,12.9,12.984,12.84,12.898,500000.0
2007-08-02 12:21:00,12.851,12.948,12.848,12.94,400000.0
2007-08-02 12:22:00,12.81,12.952,12.809,12.851,450000.0
2007-08-02 12:23:00,12.824,12.939,12.813,12.813,400000.0
2007-08-02 12:24:00,12.96,12.97,12.883,12.942,600000.0
2007-08-02 12:25:00,12.956,12.956,12.822,12.881,500000.0
2007-08-02 12:26:00,12.945,12.954,12.838,12.911,450000.0
2007-08-02 12:27:00,12.938,12.962,12.844,12.943,550000.0
2007-08-02 12:28:00,12.924,12.955,12.856,12.856,550000.0
2007-08-02 12:29:00,12.933,12.972,12.883,12.966,450000.0
2007-08-02 12:30:00,12.939,12.971,12.862,12.937,500000.0
2007-08-02 12:31:00,12.939,12.939,12.873,12.929,350000.0
2007-08-02 12:32:00,12.907,12.956,12.865,12.941,400000.0
2007-08-02 12:33:00,12.931,12.931,12.8,12.804,350000.0
2007-08-02 12:34:00,12.933,12.937,12.852,12.852,350000.0
2007-08-02 12:35:00,12.968,12.991,12.883,12.949,500000.0
2007-08-02 12:36:00,12.96,12.96,12.804,12.92,350000.0
2007-08-02 12:37:00,12.883,12.981,12.842,12.946,550000.0
2007-08-02 12:38:00,12.933,12.955,12.831,12.889,450000.0
2007-08-02 12:39:00,12.926,12.926,12.798,12.908,450000.0
2007-08-02 12:40:00,12.899,12.962,12.838,12.879,450000.0
2007-08-02 12:41:00,12.928,12.959,12.847,12.956,450000.0
2007-08-02 12:42:00,12.85,12.99,12.85,12.936,550000.0
2007-08-02 12:43:00,12.869,12.92,12.806,12.828,500000.0
2007-08-02 12:44:00,12.896,12.9,12.802,12.812,250000.0
2007-08-02 12:45:00,12.897,12.958,12.844,12.893,400000.0
2007-08-02 12:46:00,12.824,12.924,12.783,12.783,500000.0
2007-08-02 12:47:00,12.919,13.017,12.846,12.879,450000.0
2007-08-02 12:48:00,12.824,12.926,12.798,12.901,550000.0
2007-08-02 12:49:00,12.848,12.931,12.822,12.832,450000.0
2007-08-02 12:50:00,12.849,12.964,12.849,12.897,400000.0
2007-08-02 12:51:00,12.881,12.924,12.811,12.822,450000.0
2007-08-02 12:52:00,12.893,13.0,12.891,12.939,500000.0
2007-08-02 12:53:00,12.827,12.924,12.818,12.914,500000.0
2007-08-02 12:54:00,12.919,12.941,12.822,12.876,450000.0
2007-08-02 12:55:00,12.827,12.932,12.827,12.878,350000.0
2007-08-02 12:56:00,12.919,12.937,12.822,12.848,450000.0
2007-08-02 12:57:00,12.934,12.934,12.853,12.916,150000.0
2007-08-02 12:58:00,12.924,12.924,12.788,12.798,450000.0
2007-08-02 12:59:00,12.856,12.915,12.795,12.915,450000.0
2007-08-02 13:00:00,12.943,12.978,12.863,12.914,550000.0
2007-08-02 13:01:00,12.817,12.933,12.817,12.893,400000.0
2007-08-02 13:02:00,12.842,12.942,12.827,12.874,400000.0
2007-08-02 13:03:00,12.852,12.938,12.813,12.813,450000.0
2007-08-02 13:04:00,12.878,12.927,12.805,12.834,450000.0
2007-08-02 13:05:00,12.842,12.974,12.834,12.834,350000.0
2007-08-02 13:06:00,12.932,12.932,12.773,12.889,450000.0
2007-08-02 13:07:00,12.91,12.935,12.806,12.894,400000.0
2007-08-02 13:08:00,12.848,12.924,12.795,12.795,400000.0
2007-08-02 13:09:00,12.948,12.948,12.826,12.831,450000.0
2007-08-02 13:10:00,12.876,12.889,12.759,12.795,500000.0
2007-08-02 13:11:00,12.841,12.917,12.841,12.893,400000.0
2007-08-02 13:12:00,12.91,12.925,12.81,12.814,550000.0
2007-08-02 13:13:00,12.931,12.931,12.764,12.864,450000.0
2007-08-02 13:14:00,12.804,12.924,12.804,12.92,350000.0
2007-08-02 13:15:00,12.857,12.956,12.796,12.898,400000.0
2007-08-02 13:16:00,12.906,12.906,12.789,12.868,350000.0
2007-08-02 13:17:00,12.927,12.953,12.853,12.939,450000.0
2007-08-02 13:18:00,12.87,12.907,12.851,12.907,350000.0
2007-08-02 13:19:00,12.867,12.957,12.82,12.822,400000.0
2007-08-02 13:20:00,12.827,12.899,12.793,12.852,500000.0
2007-08-02 13:23:00,12.864,12.904,12.794,12.904,400000.0
2007-08-02 13:24:00,12.827,12.922,12.802,12.922,400000.0
2007-08-02 13:25:00,12.903,12.949,12.853,12.949,350000.0
2007-08-02 13:26:00,12.924,12.956,12.85,12.935,500000.0
2007-08-02 13:27:00,12.855,12.952,12.855,12.921,500000.0
2007-08-02 13:28:00,12.859,12.957,12.806,12.826,500000.0
2007-08-02 13:29:00,12.927,12.927,12.771,12.888,350000.0
2007-08-02 13:30:00,12.845,12.899,12.817,12.839,550000.0
2007-08-02 13:31:00,12.816,12.915,12.816,12.915,450000.0
2007-08-02 13:32:00,12.88,12.965,12.83,12.83,500000.0
2007-08-02 13:33:00,12.845,12.885,12.797,12.833,300000.0
2007-08-02 13:34:00,12.823,12.97,12.823,12.836,350000.0
2007-08-02 13:35:00,12.848,12.933,12.781,12.925,550000.0
2007-08-02 13:36:00,12.886,13.019,12.863,12.94,450000.0
2007-08-02 13:37:00,12.843,12.926,12.843,12.926,350000.0
2007-08-02 13:38:00,12.852,12.929,12.807,12.929,400000.0
2007-08-02 13:39:00,12.913,12.968,12.851,12.916,500000.0
2007-08-02 13:40:00,12.917,12.963,12.848,12.963,350000.0
2007-08-02 13:41:00,12.96,12.962,12.864,12.901,350000.0
2007-08-02 13:42:00,12.969,12.975,12.888,12.95,350000.0
2007-08-02 13:43:00,12.962,12.973,12.834,12.922,500000.0
2007-08-02 13:44:00,12.857,12.95,12.825,12.895,350000.0
2007-08-02 13:45:00,12.866,12.955,12.821,12.955,400000.0
2007-08-02 13:46:00,12.903,12.985,12.859,12.923,450000.0
2007-08-02 13:47:00,12.976,12.976,12.894,12.894,500000.0
2007-08-02 13:48:00,12.93,12.937,12.828,12.919,250000.0
2007-08-02 13:49:00,12.841,13.014,12.841,12.931,350000.0
2007-08-02 13:50:00,12.878,12.888,12.823,12.823,450000.0
2007-08-02 13:51:00,12.972,12.972,12.859,12.859,350000.0
2007-08-02 13:52:00,12.978,12.978,12.849,12.948,350000.0
2007-08-02 13:53:00,12.844,12.943,12.803,12.809,450000.0
2007-08-02 13:54:00,12.883,12.964,12.841,12.964,400000.0
2007-08-02 13:55:00,12.895,12.938,12.864,12.897,350000.0
2007-08-02 13:56:00,12.906,12.958,12.828,12.955,400000.0
2007-08-02 13:57:00,12.913,12.983,12.867,12.867,400000.0
2007-08-02 13:58:00,12.846,12.977,12.846,12.977,350000.0
2007-08-02 13:59:00,12.871,12.986,12.871,12.969,450000.0
2007-08-02 14:00:00,12.902,12.929,12.832,12.919,350000.0
2007-08-02 14:01:00,12.863,12.875,12.848,12.875,150000.0
2007-08-02 14:02:00,12.984,12.986,12.911,12.938,300000.0
2007-08-02 14:03:00,12.927,12.962,12.885,12.933,350000.0
2007-08-02 14:04:00,12.871,12.999,12.871,12.993,350000.0
2007-08-02 14:05:00,12.963,12.965,12.824,12.885,400000.0
2007-08-02 14:06:00,12.856,12.97,12.849,12.932,350000.0
2007-08-02 14:07:00,12.943,12.991,12.846,12.96,400000.0
2007-08-02 14:08:00,12.916,12.991,12.866,12.935,400000.0
2007-08-02 14:09:00,12.858,12.934,12.825,12.883,550000.0
2007-08-02 14:10:00,12.89,12.985,12.89,12.929,350000.0
2007-08-02 14:11:00,12.973,12.987,12.903,12.987,350000.0
2007-08-02 14:12:00,12.955,12.963,12.922,12.962,450000.0
2007-08-02 14:13:00,12.959,12.959,12.866,12.89,350000.0
2007-08-02 14:14:00,12.866,12.977,12.846,12.955,500000.0
2007-08-02 14:15:00,12.873,13.029,12.873,12.989,500000.0
2007-08-02 14:16:00,12.892,13.04,12.857,12.972,450000.0
2007-08-02 14:17:00,12.962,12.966,12.87,12.906,450000.0
2007-08-02 14:18:00,12.9,12.987,12.891,12.893,400000.0
2007-08-02 14:19:00,12.96,12.99,12.831,12.981,500000.0
2007-08-02 14:20:00,12.899,12.982,12.899,12.904,350000.0
2007-08-02 14:21:00,12.943,12.992,12.864,12.992,550000.0
2007-08-02 14:22:00,12.972,12.972,12.861,12.861,300000.0
2007-08-02 14:23:00,12.912,12.99,12.907,12.933,400000.0
2007-08-02 14:24:00,12.978,12.983,12.897,12.975,400000.0
2007-08-02 14:25:00,12.866,12.988,12.866,12.932,400000.0
2007-08-02 14:26:00,12.932,12.996,12.88,12.92,350000.0
2007-08-02 14:27:00,12.953,12.97,12.88,12.966,400000.0
2007-08-02 14:28:00,12.919,13.001,12.854,12.995,500000.0
2007-08-02 14:29:00,12.97,12.983,12.891,12.891,450000.0
2007-08-02 14:30:00,12.973,13.001,12.874,12.967,400000.0
2007-08-02 14:31:00,12.885,13.001,12.885,12.973,400000.0
2007-08-02 14:32:00,12.883,12.965,12.883,12.965,400000.0
2007-08-02 14:33:00,12.942,13.001,12.914,13.001,400000.0
2007-08-02 14:34:00,12.953,13.0,12.879,12.902,250000.0
2007-08-02 14:35:00,12.95,12.979,12.91,12.913,350000.0
2007-08-02 14:36:00,12.87,12.981,12.833,12.965,450000.0
2007-08-02 14:37:00,12.919,13.002,12.886,12.999,550000.0
2007-08-02 14:38:00,12.929,12.979,12.894,12.979,450000.0
2007-08-02 14:39:00,12.956,13.005,12.889,12.993,550000.0
2007-08-02 14:40:00,12.998,12.998,12.835,12.935,550000.0
2007-08-02 14:41:00,12.892,12.968,12.859,12.968,350000.0
2007-08-02 14:42:00,12.916,12.943,12.814,12.829,400000.0
2007-08-02 14:43:00,12.952,12.974,12.833,12.974,500000.0
2007-08-02 14:44:00,12.849,12.927,12.806,12.927,450000.0
2007-08-02 14:45:00,12.925,12.962,12.888,12.958,400000.0
2007-08-02 14:46:00,12.95,12.975,12.891,12.903,350000.0
2007-08-02 14:47:00,12.929,12.985,12.847,12.965,350000.0
2007-08-02 14:48:00,12.941,12.984,12.897,12.95,400000.0
2007-08-02 14:49:00,12.946,12.946,12.791,12.791,500000.0
2007-08-02 14:50:00,12.838,12.914,12.768,12.914,400000.0
2007-08-02 14:51:00,12.958,12.958,12.87,12.932,350000.0
2007-08-02 14:52:00,12.981,12.981,12.883,12.901,450000.0
2007-08-02 14:53:00,12.845,12.936,12.822,12.913,400000.0
2007-08-02 14:54:00,12.813,12.956,12.813,12.956,550000.0
2007-08-02 14:55:00,12.917,12.935,12.823,12.824,450000.0
2007-08-02 14:56:00,12.95,12.99,12.853,12.971,550000.0
2007-08-02 14:57:00,12.947,12.947,12.884,12.944,150000.0
2007-08-02 14:58:00,12.899,12.97,12.851,12.924,400000.0
2007-08-02 14:59:00,12.888,12.983,12.852,12.975,550000.0
2007-08-02 15:00:00,12.875,12.974,12.828,12.974,350000.0
2007-08-02 15:01:00,12.908,12.976,12.852,12.881,450000.0
2007-08-02 15:02:00,12.842,12.952,12.833,12.901,450000.0
2007-08-02 15:03:00,12.94,12.979,12.841,12.957,500000.0
2007-08-02 15:04:00,12.834,12.951,12.834,12.877,550000.0
2007-08-02 15:05:00,12.825,12.948,12.825,12.94,550000.0
2007-08-02 15:06:00,12.906,12.923,12.885,12.885,400000.0
2007-08-02 15:07:00,12.87,12.978,12.84,12.928,350000.0
2007-08-02 15:08:00,12.873,12.958,12.837,12.868,350000.0
2007-08-02 15:09:00,12.965,12.965,12.849,12.862,450000.0
2007-08-02 15:10:00,12.879,12.948,12.811,12.868,400000.0
2007-08-02 15:11:00,12.852,12.888,12.763,12.763,300000.0
2007-08-02 15:12:00,12.86,12.96,12.834,12.956,350000.0
2007-08-02 15:13:00,12.951,12.951,12.835,12.949,300000.0
2007-08-02 15:14:00,12.924,12.959,12.834,12.839,450000.0
2007-08-02 15:15:00,12.945,12.945,12.824,12.895,400000.0
2007-08-02 15:16:00,12.821,12.96,12.821,12.945,350000.0
2007-08-02 15:17:00,12.959,12.959,12.788,12.828,300000.0
2007-08-02 15:18:00,12.968,12.968,12.831,12.946,350000.0
2007-08-02 15:19:00,12.863,12.949,12.796,12.796,450000.0
2007-08-02 15:20:00,12.872,12.935,12.818,12.843,550000.0
2007-08-02 15:21:00,12.875,12.927,12.857,12.902,400000.0
2007-08-02 15:22:00,12.906,12.943,12.845,12.918,350000.0
2007-08-02 15:23:00,12.865,12.952,12.865,12.921,400000.0
2007-08-02 15:24:00,12.916,12.96,12.845,12.954,500000.0
2007-08-02 15:25:00,12.942,12.957,12.846,12.894,350000.0
2007-08-02 15:26:00,12.941,12.941,12.821,12.868,550000.0
2007-08-02 15:27:00,12.853,12.938,12.825,12.858,350000.0
2007-08-02 15:28:00,12.872,12.986,12.872,12.891,350000.0
2007-08-02 15:29:00,12.961,12.961,12.846,12.877,400000.0
2007-08-02 15:30:00,12.914,12.943,12.822,12.88,450000.0
2007-08-02 15:31:00,12.87,12.948,12.823,12.834,500000.0
2007-08-02 15:32:00,12.964,12.966,12.821,12.918,500000.0
2007-08-02 15:33:00,12.921,12.921,12.827,12.908,400000.0
2007-08-02 15:34:00,12.879,12.963,12.879,12.963,450000.0
2007-08-02 15:35:00,12.936,12.97,12.847,12.891,500000.0
2007-08-02 15:36:00,12.904,12.956,12.833,12.933,550000.0
2007-08-02 15:37:00,12.898,12.954,12.823,12.875,450000.0
2007-08-02 15:38:00,12.884,12.957,12.849,12.857,450000.0
2007-08-02 15:39:00,12.884,12.991,12.884,12.978,350000.0
2007-08-02 15:40:00,12.878,13.0,12.877,12.877,450000.0
2007-08-02 15:41:00,12.847,12.977,12.847,12.933,400000.0
2007-08-02 15:42:00,12.948,12.948,12.815,12.842,350000.0
2007-08-02 15:43:00,12.916,12.939,12.824,12.883,450000.0
2007-08-02 15:44:00,12.955,12.968,12.865,12.95,350000.0
2007-08-02 15:45:00,12.888,12.987,12.852,12.885,550000.0
2007-08-02 15:46:00,12.939,12.961,12.823,12.961,350000.0
2007-08-02 15:47:00,12.917,12.963,12.827,12.841,550000.0
2007-08-02 15:48:00,12.877,12.913,12.823,12.843,350000.0
2007-08-02 15:49:00,12.951,12.964,12.896,12.964,350000.0
2007-08-02 15:50:00,12.992,13.007,12.874,12.878,550000.0
2007-08-02 15:51:00,12.911,12.933,12.809,12.912,550000.0
2007-08-02 15:52:00,12.819,12.946,12.813,12.813,350000.0
2007-08-02 15:53:00,12.933,12.959,12.843,12.915,500000.0
2007-08-02 15:54:00,12.952,12.952,12.852,12.877,350000.0
2007-08-02 15:55:00,12.845,12.952,12.845,12.941,500000.0
2007-08-02 15:56:00,12.815,12.956,12.815,12.881,450000.0
2007-08-02 15:57:00,12.839,12.888,12.827,12.852,450000.0
2007-08-02 15:58:00,12.854,12.939,12.838,12.838,500000.0
2007-08-02 15:59:00,12.974,13.008,12.875,12.897,450000.0
2007-08-02 16:00:00,12.921,12.952,12.811,12.888,300000.0
2007-08-02 16:01:00,12.85,12.926,12.824,12.824,300000.0
2007-08-02 16:02:00,12.789,12.93,12.784,12.884,550000.0
2007-08-02 16:03:00,12.885,12.974,12.843,12.931,400000.0
2007-08-02 16:04:00,12.806,12.92,12.797,12.904,550000.0
2007-08-02 16:05:00,12.953,12.953,12.821,12.901,350000.0
2007-08-02 16:06:00,12.897,12.94,12.78,12.927,500000.0
2007-08-02 16:07:00,12.84,12.905,12.81,12.81,500000.0
2007-08-02 16:08:00,12.806,12.929,12.806,12.919,550000.0
2007-08-02 16:09:00,12.817,12.935,12.795,12.935,350000.0
2007-08-02 16:10:00,12.828,12.918,12.789,12.918,350000.0
2007-08-02 16:11:00,12.89,12.899,12.798,12.828,500000.0
2007-08-02 16:12:00,12.805,12.907,12.785,12.907,400000.0
2007-08-02 16:13:00,12.824,12.91,12.79,12.91,450000.0
2007-08-02 16:14:00,12.917,12.917,12.778,12.844,500000.0
2007-08-02 16:15:00,12.914,12.917,12.786,12.896,350000.0
2007-08-02 16:16:00,12.83,12.915,12.786,12.886,550000.0
2007-08-02 16:17:00,12.895,12.928,12.805,12.805,350000.0
2007-08-02 16:18:00,12.928,12.939,12.814,12.901,400000.0
2007-08-02 16:19:00,12.83,12.916,12.83,12.916,500000.0
2007-08-02 16:20:00,12.91,12.937,12.811,12.811,550000.0
2007-08-02 16:21:00,12.874,12.88,12.804,12.804,400000.0
2007-08-02 16:22:00,12.894,12.894,12.796,12.826,450000.0
2007-08-02 16:23:00,12.822,12.923,12.803,12.803,400000.0
2007-08-02 16:24:00,12.873,12.922,12.777,12.922,550000.0
2007-08-02 16:25:00,12.891,12.928,12.854,12.928,350000.0
2007-08-02 16:26:00,12.88,12.977,12.803,12.803,550000.0
2007-08-02 16:27:00,12.924,12.947,12.82,12.82,500000.0
2007-08-02 16:28:00,12.764,12.917,12.764,12.909,300000.0
2007-08-02 16:29:00,12.858,12.934,12.813,12.838,400000.0
2007-08-02 16:30:00,12.836,12.936,12.811,12.898,550000.0
2007-08-02 16:31:00,12.819,12.905,12.775,12.839,400000.0
2007-08-02 16:32:00,12.853,12.947,12.824,12.947,400000.0
2007-08-02 16:33:00,12.861,12.972,12.843,12.867,550000.0
2007-08-02 16:34:00,12.887,12.929,12.831,12.831,350000.0
2007-08-02 16:35:00,12.887,12.913,12.837,12.846,400000.0
2007-08-02 16:36:00,12.873,12.935,12.852,12.873,500000.0
2007-08-02 16:37:00,12.941,12.941,12.835,12.859,400000.0
2007-08-02 16:38:00,12.797,12.933,12.797,12.807,450000.0
2007-08-02 16:39:00,12.865,12.95,12.836,12.911,500000.0
2007-08-02 16:40:00,12.854,12.942,12.854,12.941,350000.0
2007-08-02 16:41:00,12.819,12.904,12.819,12.825,350000.0
2007-08-02 16:42:00,12.825,12.961,12.825,12.921,500000.0
2007-08-02 16:43:00,12.819,12.944,12.819,12.869,350000.0
2007-08-02 16:44:00,12.82,12.945,12.82,12.923,550000.0
2007-08-02 16:45:00,12.86,12.904,12.793,12.815,400000.0
2007-08-02 16:46:00,12.885,12.885,12.789,12.881,400000.0
2007-08-02 16:47:00,12.794,12.887,12.741,12.786,600000.0
2007-08-02 16:48:00,12.882,12.937,12.834,12.878,500000.0
2007-08-02 16:49:00,12.904,12.956,12.816,12.816,450000.0
2007-08-02 16:50:00,12.816,12.918,12.816,12.849,400000.0
2007-08-02 16:51:00,12.812,12.941,12.812,12.902,400000.0
2007-08-02 16:52:00,12.875,12.949,12.815,12.853,350000.0
2007-08-02 16:53:00,12.917,12.929,12.798,12.816,400000.0
2007-08-02 16:54:00,12.816,12.965,12.816,12.905,450000.0
2007-08-02 16:55:00,12.91,12.938,12.804,12.843,550000.0
2007-08-02 16:56:00,12.815,12.866,12.761,12.787,400000.0
2007-08-02 16:57:00,12.805,12.889,12.782,12.797,500000.0
2007-08-02 16:58:00,12.841,12.937,12.815,12.88,500000.0
2007-08-02 16:59:00,12.826,12.912,12.806,12.814,400000.0
2007-08-02 17:00:00,12.843,12.902,12.798,12.886,400000.0
2007-08-02 17:01:00,12.906,12.906,12.769,12.769,550000.0
2007-08-02 17:02:00,12.828,12.907,12.802,12.83,400000.0
2007-08-02 17:03:00,12.785,12.89,12.762,12.826,500000.0
2007-08-02 17:04:00,12.832,12.92,12.789,12.852,350000.0
2007-08-02 17:05:00,12.935,12.935,12.771,12.87,400000.0
2007-08-02 17:06:00,12.937,12.938,12.8,12.891,350000.0
2007-08-02 17:07:00,12.89,12.894,12.77,12.857,400000.0
2007-08-02 17:08:00,12.797,12.932,12.797,12.868,500000.0
2007-08-02 17:09:00,12.913,12.913,12.75,12.789,450000.0
2007-08-02 17:10:00,12.889,12.91,12.805,12.856,250000.0
2007-08-02 17:11:00,12.905,12.905,12.742,12.778,400000.0
2007-08-02 17:12:00,12.876,12.913,12.811,12.823,400000.0
2007-08-02 17:13:00,12.869,12.927,12.795,12.83,450000.0
2007-08-02 17:14:00,12.851,12.899,12.776,12.89,550000.0
2007-08-02 17:15:00,12.769,12.885,12.749,12.829,350000.0
2007-08-02 17:16:00,12.9,12.9,12.772,12.863,450000.0
2007-08-02 17:17:00,12.923,12.928,12.796,12.908,350000.0
2007-08-02 17:18:00,12.851,12.901,12.803,12.901,350000.0
2007-08-02 17:19:00,12.887,12.978,12.781,12.86,550000.0
2007-08-02 17:20:00,12.862,12.918,12.789,12.807,350000.0
2007-08-02 17:21:00,12.826,12.927,12.78,12.855,500000.0
2007-08-02 17:22:00,12.808,12.897,12.782,12.817,500000.0
2007-08-02 17:23:00,12.794,12.927,12.794,12.918,550000.0
2007-08-02 17:24:00,12.896,12.905,12.798,12.816,350000.0
2007-08-02 17:25:00,12.907,12.938,12.828,12.938,400000.0
2007-08-02 17:26:00,12.796,12.918,12.796,12.824,450000.0
2007-08-02 17:27:00,12.902,12.911,12.814,12.856,400000.0
2007-08-02 17:28:00,12.839,12.92,12.8,12.8,550000.0
2007-08-02 17:29:00,12.82,12.97,12.82,12.962,450000.0
2007-08-02 17:30:00,12.781,12.923,12.781,12.923,450000.0
2007-08-02 17:31:00,12.88,12.927,12.795,12.871,600000.0
2007-08-02 17:32:00,12.853,12.964,12.846,12.907,400000.0
2007-08-02 17:33:00,12.822,12.954,12.822,12.954,400000.0
2007-08-02 17:34:00,12.879,12.959,12.879,12.911,350000.0
2007-08-02 17:35:00,12.89,12.949,12.826,12.889,500000.0
2007-08-02 17:36:00,12.906,12.95,12.875,12.95,150000.0
2007-08-02 17:37:00,12.95,12.95,12.836,12.912,550000.0
2007-08-02 17:38:00,12.857,12.911,12.814,12.882,400000.0
2007-08-02 17:39:00,12.91,12.915,12.814,12.84,350000.0
2007-08-02 17:40:00,12.857,12.972,12.857,12.949,500000.0
2007-08-02 17:41:00,12.883,12.965,12.853,12.939,350000.0
2007-08-02 17:42:00,12.793,12.918,12.793,12.9,500000.0
2007-08-02 17:43:00,12.945,12.945,12.776,12.808,400000.0
2007-08-02 17:44:00,12.919,12.927,12.822,12.88,450000.0
2007-08-02 17:45:00,12.862,12.954,12.844,12.864,550000.0
2007-08-02 17:47:00,12.813,12.908,12.787,12.908,300000.0
2007-08-02 17:48:00,12.906,12.922,12.831,12.922,400000.0
2007-08-02 17:49:00,12.907,12.936,12.847,12.905,350000.0
2007-08-02 17:50:00,12.923,12.941,12.835,12.835,550000.0
2007-08-02 17:51:00,12.836,12.949,12.834,12.865,450000.0
2007-08-02 17:52:00,12.903,12.917,12.78,12.795,350000.0
2007-08-02 17:53:00,12.887,12.931,12.837,12.837,500000.0
2007-08-02 17:54:00,12.954,12.954,12.798,12.913,350000.0
2007-08-02 17:55:00,12.936,12.959,12.913,12.959,250000.0
2007-08-02 17:56:00,12.836,12.976,12.836,12.885,400000.0
2007-08-02 17:57:00,12.927,12.94,12.833,12.889,400000.0
2007-08-02 17:58:00,12.919,12.919,12.823,12.883,450000.0
2007-08-02 17:59:00,12.781,12.93,12.781,12.93,350000.0
2007-08-02 18:00:00,12.921,12.965,12.831,12.831,400000.0
2007-08-02 18:01:00,12.934,12.954,12.809,12.908,500000.0
2007-08-02 18:02:00,12.858,12.935,12.847,12.93,500000.0
2007-08-02 18:03:00,12.894,12.944,12.821,12.856,350000.0
2007-08-02 18:04:00,12.957,12.957,12.84,12.84,450000.0
2007-08-02 18:05:00,12.921,12.966,12.818,12.865,750000.0
2007-08-02 18:06:00,12.961,12.961,12.821,12.865,550000.0
2007-08-02 18:07:00,12.902,12.951,12.83,12.83,550000.0
2007-08-02 18:08:00,12.851,12.943,12.83,12.877,500000.0
2007-08-02 18:09:00,12.945,12.957,12.848,12.957,550000.0
2007-08-02 18:10:00,12.921,12.957,12.853,12.957,400000.0
2007-08-02 18:11:00,12.87,12.961,12.852,12.918,450000.0
2007-08-02 18:12:00,12.968,12.968,12.839,12.917,400000.0
2007-08-02 18:13:00,12.922,12.977,12.851,12.894,550000.0
2007-08-02 18:14:00,12.865,12.976,12.865,12.935,400000.0
2007-08-02 18:15:00,12.907,12.958,12.877,12.88,350000.0
2007-08-02 18:16:00,12.847,12.971,12.839,12.928,500000.0
2007-08-02 18:17:00,12.842,12.964,12.821,12.932,400000.0
2007-08-02 18:18:00,12.89,12.915,12.791,12.791,500000.0
2007-08-02 18:19:00,12.935,12.94,12.838,12.94,400000.0
2007-08-02 18:20:00,12.842,12.923,12.784,12.897,400000.0
2007-08-02 18:21:00,12.874,12.954,12.847,12.954,450000.0
2007-08-02 18:22:00,12.843,12.943,12.843,12.871,400000.0
2007-08-02 18:23:00,12.929,12.958,12.881,12.958,400000.0
2007-08-02 18:24:00,12.919,12.963,12.875,12.963,350000.0
2007-08-02 18:25:00,12.864,12.91,12.814,12.855,500000.0
2007-08-02 18:26:00,12.909,12.979,12.868,12.929,500000.0
2007-08-02 18:27:00,12.895,12.917,12.807,12.914,350000.0
2007-08-02 18:28:00,12.906,12.922,12.797,12.922,350000.0
2007-08-02 18:29:00,12.879,12.907,12.836,12.837,350000.0
2007-08-02 18:30:00,12.924,12.963,12.827,12.904,450000.0
2007-08-02 18:31:00,12.88,12.972,12.845,12.847,1550000.0
2007-08-02 18:32:00,12.868,12.95,12.819,12.876,450000.0
2007-08-02 18:33:00,12.782,12.899,12.782,12.852,400000.0
2007-08-02 18:34:00,12.953,12.953,12.823,12.898,300000.0
2007-08-02 18:35:00,12.856,12.938,12.856,12.899,350000.0
2007-08-02 18:36:00,12.868,12.921,12.791,12.907,550000.0
2007-08-02 18:37:00,12.869,12.986,12.855,12.936,400000.0
2007-08-02 18:38:00,12.871,12.937,12.79,12.845,450000.0
2007-08-02 18:39:00,12.922,12.922,12.813,12.901,400000.0
2007-08-02 18:40:00,12.878,12.926,12.821,12.821,400000.0
2007-08-02 18:41:00,12.84,12.889,12.824,12.878,300000.0
2007-08-02 18:42:00,12.864,12.912,12.79,12.822,550000.0
2007-08-02 18:43:00,12.921,12.921,12.787,12.881,400000.0
2007-08-02 18:44:00,12.842,12.915,12.795,12.888,500000.0
2007-08-02 18:45:00,12.843,12.89,12.824,12.824,350000.0
2007-08-02 18:46:00,12.821,12.937,12.776,12.937,350000.0
2007-08-02 18:47:00,12.86,12.948,12.807,12.916,400000.0
2007-08-02 18:48:00,12.909,12.929,12.802,12.802,400000.0
2007-08-02 18:49:00,12.867,12.935,12.867,12.931,400000.0
2007-08-02 18:50:00,12.922,12.922,12.808,12.84,550000.0
2007-08-02 18:51:00,12.891,12.904,12.807,12.825,450000.0
2007-08-02 18:52:00,12.869,12.93,12.818,12.859,400000.0
2007-08-02 18:53:00,12.898,12.91,12.841,12.91,450000.0
2007-08-02 18:54:00,12.828,12.889,12.812,12.812,400000.0
2007-08-02 18:55:00,12.798,12.932,12.798,12.883,250000.0
2007-08-02 18:56:00,12.871,12.906,12.81,12.844,450000.0
2007-08-02 18:57:00,12.9,12.9,12.753,12.87,450000.0
2007-08-02 18:58:00,12.902,12.902,12.842,12.855,250000.0
2007-08-02 18:59:00,12.801,12.877,12.801,12.827,450000.0
2007-08-02 19:00:00,12.82,12.911,12.757,12.911,350000.0
2007-08-02 19:01:00,12.813,12.856,12.761,12.842,500000.0
2007-08-02 19:02:00,12.909,12.909,12.783,12.875,400000.0
2007-08-02 19:03:00,12.914,12.914,12.772,12.867,350000.0
2007-08-02 19:04:00,12.865,12.865,12.771,12.846,400000.0
2007-08-02 19:05:00,12.785,12.888,12.785,12.831,350000.0
2007-08-02 19:06:00,12.87,12.87,12.754,12.788,400000.0
2007-08-02 19:07:00,12.865,12.902,12.763,12.763,350000.0
2007-08-02 19:08:00,12.772,12.896,12.772,12.827,300000.0
2007-08-02 19:09:00,12.826,12.852,12.777,12.786,350000.0
2007-08-02 19:10:00,12.87,12.882,12.774,12.865,550000.0
2007-08-02 19:11:00,12.801,12.917,12.794,12.794,350000.0
2007-08-02 19:12:00,12.814,12.922,12.814,12.882,350000.0
2007-08-02 19:13:00,12.88,12.88,12.774,12.774,400000.0
2007-08-02 19:14:00,12.774,12.898,12.768,12.871,400000.0
2007-08-02 19:15:00,12.827,12.896,12.803,12.836,350000.0
2007-08-02 19:16:00,12.892,12.908,12.85,12.876,350000.0
2007-08-02 19:17:00,12.819,12.918,12.819,12.918,100000.0
2007-08-02 19:18:00,12.774,12.892,12.774,12.892,300000.0
2007-08-02 19:19:00,12.889,12.897,12.752,12.897,350000.0
2007-08-02 19:20:00,12.826,12.924,12.767,12.895,500000.0
2007-08-02 19:21:00,12.804,12.876,12.776,12.855,350000.0
2007-08-02 19:22:00,12.888,12.912,12.773,12.814,400000.0
2007-08-02 19:23:00,12.887,12.915,12.819,12.819,350000.0
2007-08-02 19:24:00,12.798,12.917,12.789,12.821,350000.0
2007-08-02 19:25:00,12.879,12.898,12.789,12.802,400000.0
2007-08-02 19:26:00,12.899,12.916,12.771,12.858,550000.0
2007-08-02 19:28:00,12.81,12.927,12.81,12.873,400000.0
2007-08-02 19:29:00,12.825,12.935,12.808,12.853,400000.0
2007-08-02 19:30:00,12.79,12.908,12.759,12.759,400000.0
2007-08-02 19:31:00,12.928,12.928,12.817,12.817,200000.0
2007-08-02 19:33:00,12.921,12.932,12.831,12.886,400000.0
2007-08-02 19:34:00,12.843,12.927,12.814,12.927,350000.0
2007-08-02 19:35:00,12.924,12.924,12.816,12.844,400000.0
2007-08-02 19:36:00,12.789,12.789,12.789,12.789,50000.0
2007-08-02 19:37:00,12.817,12.934,12.817,12.89,550000.0
2007-08-02 19:38:00,12.819,12.887,12.764,12.843,450000.0
2007-08-02 19:39:00,12.898,12.934,12.809,12.817,300000.0
2007-08-02 19:40:00,12.831,12.974,12.826,12.931,400000.0
2007-08-02 19:41:00,12.874,12.924,12.783,12.874,500000.0
2007-08-02 19:43:00,12.842,12.923,12.786,12.918,400000.0
2007-08-02 19:44:00,12.851,12.93,12.826,12.895,550000.0
2007-08-02 19:45:00,12.933,12.933,12.85,12.85,100000.0
2007-08-02 19:46:00,12.835,12.967,12.835,12.9,200000.0
2007-08-02 19:47:00,12.909,12.928,12.909,12.913,200000.0
2007-08-02 19:48:00,12.858,12.94,12.826,12.94,250000.0
2007-08-02 19:49:00,12.833,12.945,12.831,12.831,250000.0
2007-08-02 19:50:00,12.876,12.929,12.87,12.87,150000.0
2007-08-02 19:51:00,12.926,12.926,12.809,12.83,350000.0
2007-08-02 19:52:00,12.831,12.831,12.831,12.831,50000.0
2007-08-02 19:53:00,12.815,12.931,12.815,12.882,250000.0
2007-08-02 19:54:00,12.903,12.929,12.834,12.916,450000.0
2007-08-02 19:55:00,12.899,12.935,12.86,12.926,400000.0
2007-08-02 19:56:00,12.814,12.931,12.814,12.906,350000.0
2007-08-02 19:57:00,12.938,12.948,12.801,12.801,400000.0
2007-08-02 20:00:00,12.857,12.954,12.857,12.901,200000.0
2007-08-02 20:01:00,12.809,12.935,12.809,12.924,300000.0
2007-08-02 20:02:00,12.798,12.798,12.798,12.798,50000.0
2007-08-02 20:03:00,12.946,12.946,12.844,12.844,250000.0
2007-08-02 20:04:00,12.83,12.907,12.83,12.907,100000.0
2007-08-02 20:05:00,12.889,12.929,12.798,12.874,450000.0
2007-08-02 20:06:00,12.89,12.92,12.811,12.842,450000.0
2007-08-02 20:09:00,12.867,12.918,12.813,12.918,450000.0
2007-08-02 20:10:00,12.921,12.923,12.825,12.923,250000.0
2007-08-02 20:11:00,12.819,12.939,12.819,12.824,250000.0
2007-08-02 20:13:00,12.902,12.94,12.853,12.94,150000.0
2007-08-02 20:14:00,12.884,12.916,12.783,12.916,150000.0
2007-08-02 20:15:00,12.78,12.886,12.78,12.796,300000.0
2007-08-02 20:16:00,12.843,12.9,12.78,12.9,450000.0
2007-08-02 20:17:00,12.81,12.922,12.81,12.824,250000.0
2007-08-02 20:18:00,12.874,12.874,12.824,12.824,100000.0
2007-08-02 20:19:00,12.807,12.901,12.807,12.901,100000.0
2007-08-02 20:20:00,12.824,12.921,12.824,12.921,100000.0
2007-08-02 20:22:00,12.852,12.908,12.798,12.908,150000.0
2007-08-02 20:24:00,12.894,12.918,12.798,12.798,350000.0
2007-08-02 20:25:00,12.879,12.908,12.812,12.894,350000.0
2007-08-02 20:26:00,12.894,12.965,12.823,12.823,400000.0
2007-08-02 20:27:00,12.813,12.912,12.805,12.887,300000.0
2007-08-02 20:28:00,12.825,12.939,12.825,12.893,150000.0
2007-08-02 20:29:00,12.827,12.89,12.783,12.89,350000.0
2007-08-02 20:30:00,12.792,12.89,12.786,12.853,350000.0
2007-08-02 20:31:00,12.901,12.922,12.829,12.921,250000.0
2007-08-02 20:32:00,12.914,12.914,12.796,12.911,400000.0
2007-08-02 20:33:00,12.878,12.895,12.833,12.833,300000.0
2007-08-02 20:34:00,12.865,12.868,12.797,12.797,200000.0
2007-08-02 20:35:00,12.88,12.909,12.791,12.866,500000.0
2007-08-02 20:37:00,12.862,12.895,12.803,12.817,350000.0
2007-08-02 20:38:00,12.792,12.792,12.792,12.792,50000.0
2007-08-02 20:39:00,12.897,12.96,12.822,12.92,350000.0
2007-08-02 20:40:00,12.801,12.914,12.753,12.881,500000.0
2007-08-02 20:41:00,12.81,12.827,12.81,12.827,100000.0
2007-08-02 20:42:00,12.818,12.818,12.818,12.818,50000.0
2007-08-02 20:43:00,12.867,12.908,12.791,12.908,450000.0
2007-08-02 20:44:00,12.859,12.878,12.814,12.814,400000.0
2007-08-02 20:45:00,12.882,12.917,12.808,12.823,300000.0
2007-08-02 20:46:00,12.794,12.918,12.794,12.909,350000.0
2007-08-02 20:47:00,12.829,12.915,12.815,12.815,200000.0
2007-08-02 20:49:00,12.885,12.886,12.756,12.782,650000.0
2007-08-02 20:50:00,12.911,12.916,12.809,12.909,400000.0
2007-08-02 20:51:00,12.877,12.953,12.839,12.884,600000.0
2007-08-02 20:52:00,12.901,12.963,12.872,12.962,500000.0
2007-08-02 20:53:00,12.877,12.884,12.785,12.798,400000.0
2007-08-02 20:54:00,12.842,12.932,12.79,12.915,800000.0
2007-08-02 20:55:00,12.907,12.928,12.776,12.928,400000.0
2007-08-02 20:56:00,12.952,12.973,12.832,12.848,300000.0
2007-08-02 20:57:00,12.923,12.941,12.903,12.903,250000.0
2007-08-02 20:59:00,12.852,12.929,12.813,12.816,500000.0
2007-08-02 21:00:00,12.879,12.932,12.821,12.822,400000.0
2007-08-02 21:01:00,12.928,12.928,12.928,12.928,50000.0
2007-08-02 21:02:00,12.827,12.901,12.827,12.901,150000.0
2007-08-02 21:03:00,12.849,12.923,12.755,12.923,350000.0
2007-08-02 21:04:00,12.803,12.803,12.803,12.803,50000.0
2007-08-02 21:05:00,12.857,12.92,12.857,12.92,200000.0
2007-08-02 21:07:00,12.832,12.832,12.832,12.832,50000.0
2007-08-02 21:08:00,12.837,12.898,12.837,12.884,200000.0
2007-08-02 21:09:00,12.893,12.893,12.797,12.797,300000.0
2007-08-02 21:10:00,12.797,12.879,12.793,12.808,250000.0
2007-08-02 21:11:00,12.84,12.84,12.804,12.804,100000.0
2007-08-02 21:13:00,12.855,12.889,12.783,12.889,450000.0
2007-08-02 21:14:00,12.845,12.887,12.845,12.887,100000.0
2007-08-02 21:19:00,12.906,12.933,12.906,12.933,100000.0
2007-08-02 21:20:00,12.799,12.929,12.799,12.839,450000.0
2007-08-02 21:24:00,12.898,12.93,12.794,12.832,250000.0
2007-08-02 21:25:00,12.928,12.939,12.821,12.821,400000.0
2007-08-02 21:28:00,12.934,12.937,12.812,12.937,350000.0
2007-08-02 21:30:00,12.889,12.956,12.828,12.828,400000.0
2007-08-02 21:38:00,12.911,12.955,12.834,12.94,500000.0
2007-08-02 21:40:00,12.943,12.949,12.827,12.949,500000.0
2007-08-02 21:42:00,12.952,12.952,12.827,12.946,500000.0
2007-08-02 21:47:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 21:49:00,12.869,12.932,12.854,12.854,200000.0
2007-08-02 21:50:00,12.826,12.859,12.826,12.859,100000.0
2007-08-02 21:51:00,12.901,12.901,12.901,12.901,50000.0
2007-08-02 21:52:00,12.836,12.836,12.836,12.836,50000.0
2007-08-02 21:56:00,12.974,12.974,12.865,12.972,500000.0
2007-08-02 21:58:00,12.954,12.963,12.841,12.963,500000.0
2007-08-02 22:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:07:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:10:00,12.953,12.953,12.85,12.85,350000.0
2007-08-02 22:12:00,12.926,12.973,12.913,12.913,200000.0
2007-08-02 22:13:00,12.882,12.929,12.882,12.929,100000.0
2007-08-02 22:14:00,12.948,12.948,12.826,12.944,500000.0
2007-08-02 22:15:00,12.94,12.94,12.821,12.821,250000.0
2007-08-02 22:16:00,12.816,12.816,12.816,12.816,50000.0
2007-08-02 22:20:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:22:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:26:00,12.905,12.905,12.846,12.846,100000.0
2007-08-02 22:27:00,12.892,12.892,12.822,12.824,200000.0
2007-08-02 22:28:00,12.933,12.934,12.814,12.934,500000.0
2007-08-02 22:30:00,12.947,12.947,12.807,12.933,400000.0
2007-08-02 22:33:00,12.833,12.926,12.833,12.912,150000.0
2007-08-02 22:34:00,12.84,12.939,12.84,12.921,200000.0
2007-08-02 22:37:00,12.874,12.874,12.874,12.874,50000.0
2007-08-02 22:40:00,12.906,12.932,12.881,12.932,150000.0
2007-08-02 22:44:00,12.82,12.926,12.816,12.86,300000.0
2007-08-02 22:45:00,12.859,12.925,12.836,12.84,200000.0
2007-08-02 22:48:00,12.932,12.932,12.807,12.925,500000.0
2007-08-02 22:50:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 22:51:00,12.963,12.978,12.851,12.851,250000.0
2007-08-02 22:53:00,12.901,12.901,12.84,12.84,100000.0
2007-08-02 22:54:00,12.835,12.835,12.835,12.835,50000.0
2007-08-02 22:55:00,12.933,12.939,12.817,12.939,500000.0
2007-08-02 22:58:00,12.829,12.908,12.829,12.892,250000.0
2007-08-02 22:59:00,12.86,12.898,12.781,12.898,450000.0
2007-08-02 23:00:00,12.875,12.909,12.875,12.909,100000.0
2007-08-02 23:04:00,12.942,12.942,12.817,12.936,500000.0
2007-08-02 23:07:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:10:00,12.803,12.908,12.803,12.84,300000.0
2007-08-02 23:15:00,12.94,12.941,12.821,12.941,500000.0
2007-08-02 23:20:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:29:00,12.87,12.904,12.798,12.904,450000.0
2007-08-02 23:30:00,12.858,12.858,12.858,12.858,100000.0
2007-08-02 23:37:00,12.944,12.952,12.831,12.952,500000.0
2007-08-02 23:40:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:50:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:00:00,12.818,12.893,12.818,12.893,150000.0
2007-08-03 00:01:00,12.826,12.897,12.826,12.897,100000.0
2007-08-03 00:02:00,12.886,12.886,12.886,12.886,50000.0
2007-08-03 00:04:00,12.85,12.85,12.85,12.85,50000.0
2007-08-03 00:05:00,12.906,12.906,12.845,12.845,100000.0
2007-08-03 00:06:00,12.958,12.958,12.836,12.954,500000.0
2007-08-03 00:10:00,12.944,12.971,12.865,12.865,550000.0
2007-08-03 00:11:00,12.828,12.901,12.828,12.901,100000.0
2007-08-03 00:13:00,12.919,12.953,12.869,12.911,250000.0
2007-08-03 00:14:00,12.915,12.931,12.915,12.931,150000.0
2007-08-03 00:15:00,12.953,12.953,12.953,12.953,50000.0
2007-08-03 00:20:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 00:23:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:24:00,12.94,12.94,12.821,12.821,250000.0
2007-08-03 00:26:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:30:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 00:31:00,12.961,12.963,12.851,12.851,250000.0
2007-08-03 00:36:00,12.964,12.972,12.851,12.972,500000.0
2007-08-03 00:40:00,12.869,12.919,12.813,12.919,400000.0
2007-08-03 00:45:00,12.963,12.964,12.844,12.964,500000.0
2007-08-03 00:50:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 00:52:00,12.949,12.949,12.947,12.947,100000.0
2007-08-03 00:54:00,12.925,12.925,12.792,12.818,350000.0
2007-08-03 00:55:00,12.928,12.928,12.9,12.9,100000.0
2007-08-03 00:59:00,12.91,12.91,12.824,12.909,150000.0
2007-08-03 01:00:00,12.911,12.922,12.86,12.922,150000.0
2007-08-03 01:10:00,12.859,12.859,12.859,12.859,50000.0
2007-08-03 01:11:00,12.932,12.932,12.896,12.896,100000.0
2007-08-03 01:16:00,12.863,12.906,12.804,12.804,400000.0
2007-08-03 01:17:00,12.858,12.858,12.858,12.858,50000.0
2007-08-03 01:19:00,12.87,12.908,12.795,12.906,450000.0
2007-08-03 01:20:00,12.906,12.906,12.906,12.906,50000.0
2007-08-03 01:23:00,12.875,12.909,12.803,12.909,450000.0
2007-08-03 01:27:00,12.83,12.896,12.83,12.896,100000.0
2007-08-03 01:28:00,12.874,12.922,12.81,12.905,450000.0
2007-08-03 01:29:00,12.804,12.855,12.804,12.855,150000.0
2007-08-03 01:30:00,12.889,12.889,12.839,12.839,100000.0
2007-08-03 01:31:00,12.82,12.82,12.82,12.82,100000.0
2007-08-03 01:34:00,12.903,12.903,12.765,12.795,350000.0
2007-08-03 01:36:00,12.925,12.925,12.815,12.815,200000.0
2007-08-03 01:37:00,12.869,12.938,12.869,12.892,150000.0
2007-08-03 01:38:00,12.931,12.931,12.931,12.931,50000.0
2007-08-03 01:40:00,12.855,13.0,12.855,12.962,800000.0
2007-08-03 01:41:00,12.846,12.92,12.77,12.846,450000.0
2007-08-03 01:42:00,12.891,12.891,12.852,12.852,100000.0
2007-08-03 01:44:00,12.943,12.943,12.84,12.84,350000.0
2007-08-03 01:45:00,12.885,12.885,12.827,12.827,150000.0
2007-08-03 01:50:00,12.921,12.923,12.81,12.883,650000.0
2007-08-03 01:55:00,12.857,12.911,12.857,12.911,100000.0
2007-08-03 01:56:00,12.88,12.914,12.808,12.914,450000.0
2007-08-03 01:57:00,12.917,12.917,12.831,12.831,100000.0
2007-08-03 01:58:00,12.916,12.916,12.863,12.909,150000.0
2007-08-03 02:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 02:02:00,12.923,12.924,12.804,12.924,500000.0
2007-08-03 02:07:00,12.933,12.934,12.814,12.934,500000.0
2007-08-03 02:10:00,12.861,12.861,12.861,12.861,50000.0
2007-08-03 02:11:00,12.864,12.954,12.848,12.87,400000.0
2007-08-03 02:20:00,12.874,12.924,12.869,12.886,300000.0
2007-08-03 02:22:00,12.815,12.845,12.807,12.807,200000.0
2007-08-03 02:23:00,12.842,12.944,12.831,12.944,200000.0
2007-08-03 02:24:00,12.813,12.864,12.813,12.864,100000.0
2007-08-03 02:30:00,12.961,12.961,12.823,12.823,250000.0
2007-08-03 02:31:00,12.842,12.944,12.803,12.854,750000.0
2007-08-03 02:38:00,12.928,12.932,12.799,12.932,400000.0
2007-08-03 02:40:00,12.917,12.961,12.823,12.961,300000.0
2007-08-03 02:41:00,12.814,12.905,12.814,12.832,150000.0
2007-08-03 02:49:00,12.88,12.961,12.857,12.94,450000.0
2007-08-03 02:50:00,12.881,12.881,12.848,12.848,100000.0
2007-08-03 02:51:00,12.881,12.954,12.881,12.954,100000.0
2007-08-03 02:52:00,12.904,12.904,12.845,12.87,200000.0
2007-08-03 02:54:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 02:59:00,12.817,12.905,12.812,12.905,300000.0
2007-08-03 03:00:00,12.85,12.85,12.85,12.85,100000.0
2007-08-03 03:03:00,12.944,12.969,12.806,12.835,250000.0
2007-08-03 03:08:00,12.882,12.897,12.882,12.897,100000.0
2007-08-03 03:15:00,12.94,12.94,12.799,12.827,350000.0
2007-08-03 03:16:00,12.907,12.911,12.907,12.911,100000.0
2007-08-03 03:20:00,12.963,12.963,12.86,12.86,350000.0
2007-08-03 03:21:00,12.906,12.906,12.845,12.845,100000.0
2007-08-03 03:22:00,12.84,12.84,12.84,12.84,50000.0
2007-08-03 03:24:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 03:25:00,12.945,12.945,12.826,12.826,250000.0
2007-08-03 03:27:00,12.883,12.944,12.843,12.911,350000.0
2007-08-03 03:28:00,12.877,12.968,12.854,12.854,250000.0
2007-08-03 03:30:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 03:35:00,12.793,12.884,12.793,12.884,100000.0
2007-08-03 03:36:00,12.894,12.894,12.894,12.894,100000.0
2007-08-03 03:40:00,12.869,12.919,12.869,12.885,200000.0
2007-08-03 03:44:00,12.938,12.938,12.816,12.935,500000.0
2007-08-03 03:45:00,12.946,12.946,12.831,12.831,250000.0
2007-08-03 03:49:00,12.891,12.891,12.889,12.889,100000.0
2007-08-03 03:50:00,12.942,12.942,12.84,12.84,150000.0
2007-08-03 03:51:00,12.84,12.84,12.84,12.84,50000.0
2007-08-03 03:52:00,12.942,12.942,12.84,12.84,200000.0
2007-08-03 03:54:00,12.938,12.943,12.823,12.943,500000.0
2007-08-03 03:56:00,12.937,12.937,12.937,12.937,100000.0
2007-08-03 03:57:00,12.884,12.935,12.847,12.935,200000.0
2007-08-03 03:58:00,12.88,12.933,12.79,12.909,550000.0
2007-08-03 04:00:00,12.944,12.952,12.831,12.952,500000.0
2007-08-03 04:02:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 04:03:00,12.925,12.925,12.806,12.806,250000.0
2007-08-03 04:06:00,12.862,12.901,12.785,12.901,450000.0
2007-08-03 04:07:00,12.904,12.908,12.874,12.908,200000.0
2007-08-03 04:09:00,12.885,12.932,12.821,12.915,450000.0
2007-08-03 04:10:00,12.829,12.908,12.807,12.908,150000.0
2007-08-03 04:11:00,12.875,12.875,12.875,12.875,50000.0
2007-08-03 04:17:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 04:19:00,12.837,12.837,12.833,12.833,100000.0
2007-08-03 04:20:00,12.85,12.949,12.85,12.949,150000.0
2007-08-03 04:22:00,12.892,12.892,12.892,12.892,50000.0
2007-08-03 04:30:00,12.951,12.951,12.823,12.942,500000.0
2007-08-03 04:31:00,12.952,12.952,12.836,12.836,250000.0
2007-08-03 04:40:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 04:43:00,12.836,12.873,12.836,12.87,250000.0
2007-08-03 04:46:00,12.875,12.903,12.826,12.903,150000.0
2007-08-03 04:48:00,12.841,12.896,12.841,12.896,150000.0
2007-08-03 04:50:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 04:53:00,12.907,12.945,12.84,12.84,150000.0
2007-08-03 04:54:00,12.924,12.924,12.786,12.815,350000.0
2007-08-03 04:57:00,12.963,12.964,12.844,12.964,500000.0
2007-08-03 05:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:02:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:03:00,12.925,12.925,12.797,12.797,250000.0
2007-08-03 05:06:00,12.948,12.95,12.948,12.95,100000.0
2007-08-03 05:07:00,12.943,12.943,12.943,12.943,50000.0
2007-08-03 05:08:00,12.938,12.939,12.819,12.939,500000.0
2007-08-03 05:10:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 05:13:00,12.856,12.899,12.856,12.899,100000.0
2007-08-03 05:16:00,12.901,12.908,12.821,12.908,350000.0
2007-08-03 05:20:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:28:00,12.949,12.949,12.905,12.905,100000.0
2007-08-03 05:30:00,12.859,12.948,12.859,12.919,250000.0
2007-08-03 05:32:00,12.952,12.952,12.827,12.946,500000.0
2007-08-03 05:40:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:43:00,12.948,12.948,12.826,12.944,500000.0
2007-08-03 05:50:00,12.885,12.916,12.885,12.916,100000.0
2007-08-03 05:55:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:56:00,12.926,12.926,12.805,12.805,250000.0
2007-08-03 05:58:00,12.948,12.948,12.845,12.845,350000.0
2007-08-03 06:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 06:07:00,12.867,12.924,12.859,12.876,200000.0
2007-08-03 06:08:00,12.919,12.919,12.919,12.919,50000.0
2007-08-03 06:10:00,12.948,12.948,12.813,12.929,500000.0
2007-08-03 06:11:00,12.915,12.915,12.796,12.796,250000.0
2007-08-03 06:14:00,12.783,12.884,12.783,12.884,300000.0
2007-08-03 06:15:00,12.803,12.885,12.791,12.885,200000.0
2007-08-03 06:19:00,12.839,12.915,12.789,12.831,650000.0
2007-08-03 06:20:00,12.9,12.9,12.792,12.829,250000.0
2007-08-03 06:21:00,12.842,12.885,12.834,12.868,250000.0
2007-08-03 06:23:00,12.816,12.919,12.808,12.881,250000.0
2007-08-03 06:24:00,12.921,12.921,12.919,12.919,100000.0
2007-08-03 06:25:00,12.921,12.921,12.812,12.921,150000.0
2007-08-03 06:26:00,12.921,12.921,12.921,12.921,50000.0
2007-08-03 06:29:00,12.889,12.915,12.889,12.915,100000.0
2007-08-03 06:30:00,12.907,12.907,12.816,12.816,100000.0
2007-08-03 06:31:00,12.866,12.937,12.866,12.937,100000.0
2007-08-03 06:32:00,12.873,12.873,12.873,12.873,50000.0
2007-08-03 06:34:00,12.817,12.925,12.793,12.879,300000.0
2007-08-03 06:35:00,12.869,12.869,12.869,12.869,50000.0
2007-08-03 06:36:00,12.837,12.899,12.837,12.899,100000.0
2007-08-03 06:39:00,12.831,12.986,12.831,12.917,800000.0
2007-08-03 06:40:00,12.883,12.883,12.799,12.853,300000.0
2007-08-03 06:43:00,12.788,12.912,12.785,12.814,450000.0
2007-08-03 06:44:00,12.799,12.89,12.799,12.89,100000.0
2007-08-03 06:45:00,12.908,12.908,12.783,12.783,100000.0
2007-08-03 06:46:00,12.837,12.837,12.837,12.837,50000.0
2007-08-03 06:47:00,12.92,12.92,12.791,12.835,250000.0
2007-08-03 06:48:00,12.86,12.915,12.783,12.82,300000.0
2007-08-03 06:49:00,12.84,12.951,12.84,12.919,400000.0
2007-08-03 06:50:00,12.93,12.93,12.746,12.805,450000.0
2007-08-03 06:51:00,12.922,12.922,12.922,12.922,50000.0
2007-08-03 06:53:00,12.928,12.949,12.825,12.949,500000.0
2007-08-03 06:55:00,12.844,12.923,12.788,12.82,600000.0
2007-08-03 06:56:00,12.807,12.919,12.807,12.869,350000.0
2007-08-03 06:57:00,12.82,12.886,12.82,12.886,100000.0
2007-08-03 06:59:00,12.931,12.931,12.805,12.901,350000.0
2007-08-03 07:00:00,12.936,12.936,12.844,12.881,350000.0
2007-08-03 07:02:00,12.911,12.916,12.82,12.899,550000.0
2007-08-03 07:03:00,12.885,12.919,12.813,12.919,450000.0
2007-08-03 07:05:00,12.923,12.923,12.789,12.923,450000.0
2007-08-03 07:06:00,12.804,12.918,12.795,12.884,400000.0
2007-08-03 07:08:00,12.799,12.928,12.797,12.886,400000.0
2007-08-03 07:09:00,12.839,12.879,12.795,12.828,400000.0
2007-08-03 07:10:00,12.936,12.936,12.901,12.901,100000.0
2007-08-03 07:11:00,12.888,12.922,12.815,12.908,450000.0
2007-08-03 07:12:00,12.901,12.936,12.858,12.897,350000.0
2007-08-03 07:13:00,12.921,12.921,12.829,12.874,150000.0
2007-08-03 07:15:00,12.881,12.891,12.799,12.891,350000.0
2007-08-03 07:16:00,12.923,12.923,12.78,12.82,550000.0
2007-08-03 07:19:00,12.874,12.923,12.874,12.907,200000.0
2007-08-03 07:20:00,12.946,12.946,12.893,12.893,150000.0
2007-08-03 07:21:00,12.886,12.923,12.886,12.923,100000.0
2007-08-03 07:23:00,12.936,12.956,12.863,12.956,250000.0
2007-08-03 07:24:00,12.834,12.834,12.834,12.834,50000.0
2007-08-03 07:25:00,12.899,12.934,12.815,12.893,250000.0
2007-08-03 07:26:00,12.911,12.943,12.795,12.943,450000.0
2007-08-03 07:30:00,12.88,12.95,12.824,12.86,350000.0
2007-08-03 07:31:00,12.791,12.92,12.791,12.92,400000.0
2007-08-03 07:32:00,12.939,12.939,12.803,12.861,350000.0
2007-08-03 07:34:00,12.799,12.799,12.794,12.794,100000.0
2007-08-03 07:35:00,12.824,12.918,12.8,12.901,350000.0
2007-08-03 07:36:00,12.813,12.908,12.813,12.908,400000.0
2007-08-03 07:37:00,12.849,12.911,12.849,12.911,200000.0
2007-08-03 07:38:00,12.851,12.879,12.793,12.793,150000.0
2007-08-03 07:40:00,12.893,12.962,12.844,12.844,450000.0
2007-08-03 07:41:00,12.899,12.95,12.815,12.95,250000.0
2007-08-03 07:42:00,12.835,12.916,12.835,12.916,150000.0
2007-08-03 07:43:00,12.838,12.948,12.831,12.948,300000.0
2007-08-03 07:45:00,12.852,12.852,12.852,12.852,50000.0
2007-08-03 07:46:00,12.838,12.842,12.778,12.786,350000.0
2007-08-03 07:47:00,12.812,12.812,12.812,12.812,50000.0
2007-08-03 07:48:00,12.852,12.901,12.852,12.857,200000.0
2007-08-03 07:50:00,12.892,12.975,12.832,12.886,700000.0
2007-08-03 07:51:00,12.952,12.958,12.835,12.835,350000.0
2007-08-03 07:52:00,12.897,12.897,12.892,12.892,100000.0
2007-08-03 07:55:00,12.901,12.906,12.822,12.893,350000.0
2007-08-03 07:56:00,12.822,12.911,12.793,12.799,250000.0
2007-08-03 07:57:00,12.904,12.943,12.904,12.943,150000.0
2007-08-03 07:58:00,12.847,12.911,12.797,12.911,350000.0
2007-08-03 08:00:00,12.941,12.961,12.849,12.956,550000.0
2007-08-03 08:01:00,12.823,12.927,12.8,12.8,350000.0
2007-08-03 08:02:00,12.915,12.939,12.84,12.844,300000.0
2007-08-03 08:06:00,12.946,12.946,12.805,12.891,350000.0
2007-08-03 08:07:00,12.879,12.96,12.875,12.944,350000.0
2007-08-03 08:08:00,12.822,12.924,12.822,12.916,350000.0
2007-08-03 08:09:00,12.895,12.929,12.823,12.929,450000.0
2007-08-03 08:10:00,12.926,12.926,12.827,12.827,100000.0
2007-08-03 08:11:00,12.896,12.896,12.798,12.798,100000.0
2007-08-03 08:12:00,12.896,12.896,12.884,12.884,100000.0
2007-08-03 08:13:00,12.791,12.797,12.791,12.797,100000.0
2007-08-03 08:15:00,12.913,12.913,12.818,12.818,150000.0
2007-08-03 08:17:00,12.918,12.958,12.835,12.845,350000.0
2007-08-03 08:18:00,12.931,12.964,12.894,12.951,250000.0
2007-08-03 08:20:00,12.972,12.972,12.837,12.923,150000.0
2007-08-03 08:21:00,12.924,12.924,12.906,12.906,100000.0
2007-08-03 08:22:00,12.858,12.924,12.858,12.924,200000.0
2007-08-03 08:23:00,12.798,12.798,12.798,12.798,50000.0
2007-08-03 08:26:00,12.927,12.94,12.796,12.861,400000.0
2007-08-03 08:27:00,12.906,12.911,12.806,12.806,150000.0
2007-08-03 08:28:00,12.897,12.897,12.883,12.883,100000.0
2007-08-03 08:29:00,12.824,12.909,12.801,12.88,350000.0
2007-08-03 08:30:00,12.831,12.967,12.826,12.848,600000.0
2007-08-03 08:31:00,12.969,12.969,12.863,12.916,350000.0
2007-08-03 08:32:00,12.864,12.963,12.826,12.925,550000.0
2007-08-03 08:33:00,12.895,12.916,12.826,12.916,300000.0
2007-08-03 08:35:00,12.854,12.964,12.806,12.806,550000.0
2007-08-03 08:36:00,12.9,12.952,12.8,12.8,350000.0
2007-08-03 08:37:00,12.89,12.935,12.848,12.891,250000.0
2007-08-03 08:38:00,12.824,12.906,12.803,12.826,400000.0
2007-08-03 08:39:00,12.805,12.852,12.805,12.852,100000.0
2007-08-03 08:40:00,12.879,12.961,12.868,12.887,450000.0
2007-08-03 08:42:00,12.86,12.905,12.819,12.819,300000.0
2007-08-03 08:43:00,12.931,12.931,12.828,12.849,300000.0
2007-08-03 08:44:00,12.895,12.934,12.883,12.934,150000.0
2007-08-03 08:45:00,12.919,12.963,12.876,12.91,350000.0
2007-08-03 08:46:00,12.862,12.905,12.842,12.855,250000.0
2007-08-03 08:47:00,12.861,12.94,12.78,12.94,350000.0
2007-08-03 08:48:00,12.804,12.874,12.804,12.868,450000.0
2007-08-03 08:50:00,12.871,12.958,12.856,12.958,350000.0
2007-08-03 08:51:00,12.906,12.941,12.816,12.941,350000.0
2007-08-03 08:52:00,12.938,12.938,12.831,12.831,200000.0
2007-08-03 08:53:00,12.872,12.924,12.802,12.924,450000.0
2007-08-03 08:55:00,12.89,12.94,12.879,12.908,200000.0
2007-08-03 08:57:00,12.854,12.914,12.829,12.829,250000.0
2007-08-03 08:59:00,12.823,12.934,12.806,12.867,400000.0
2007-08-03 09:00:00,12.963,12.968,12.829,12.933,550000.0
2007-08-03 09:02:00,12.927,12.943,12.83,12.938,600000.0
2007-08-03 09:03:00,12.931,12.968,12.848,12.911,350000.0
2007-08-03 09:04:00,12.9,12.954,12.839,12.839,400000.0
2007-08-03 09:07:00,12.941,12.955,12.835,12.938,400000.0
2007-08-03 09:10:00,12.878,12.954,12.878,12.941,250000.0
2007-08-03 09:11:00,12.95,12.95,12.909,12.947,250000.0
2007-08-03 09:12:00,12.854,12.944,12.848,12.89,350000.0
2007-08-03 09:13:00,12.87,12.87,12.803,12.842,250000.0
2007-08-03 09:14:00,12.903,12.941,12.858,12.936,500000.0
2007-08-03 09:15:00,12.858,12.933,12.838,12.895,350000.0
2007-08-03 09:16:00,12.858,12.942,12.809,12.942,300000.0
2007-08-03 09:17:00,12.886,12.937,12.846,12.884,400000.0
2007-08-03 09:18:00,12.808,12.93,12.803,12.895,650000.0
2007-08-03 09:19:00,12.899,12.939,12.825,12.831,600000.0
2007-08-03 09:20:00,12.961,12.961,12.836,12.836,250000.0
2007-08-03 09:21:00,12.921,12.959,12.864,12.959,550000.0
2007-08-03 09:22:00,12.917,12.917,12.868,12.868,100000.0
2007-08-03 09:23:00,12.858,12.956,12.819,12.922,450000.0
2007-08-03 09:24:00,12.827,12.922,12.827,12.883,400000.0
2007-08-03 09:27:00,12.939,12.963,12.885,12.951,500000.0
2007-08-03 09:28:00,12.913,12.936,12.829,12.932,450000.0
2007-08-03 09:29:00,12.932,12.95,12.87,12.95,500000.0
2007-08-03 09:30:00,12.892,12.989,12.853,12.989,400000.0
2007-08-03 09:33:00,12.828,12.937,12.828,12.864,500000.0
2007-08-03 09:34:00,12.854,12.909,12.816,12.849,400000.0
2007-08-03 09:35:00,12.822,12.9,12.79,12.79,250000.0
2007-08-03 09:36:00,12.876,12.927,12.784,12.791,500000.0
2007-08-03 09:37:00,12.953,12.964,12.823,12.843,350000.0
2007-08-03 09:38:00,12.879,12.948,12.851,12.919,250000.0
2007-08-03 09:39:00,12.981,12.981,12.837,12.958,500000.0
2007-08-03 09:40:00,12.878,12.999,12.813,12.813,550000.0
2007-08-03 09:43:00,12.884,13.017,12.87,12.953,350000.0
2007-08-03 09:44:00,12.893,12.971,12.863,12.894,350000.0
2007-08-03 09:45:00,12.973,12.973,12.852,12.923,500000.0
2007-08-03 09:46:00,12.827,12.939,12.827,12.887,350000.0
2007-08-03 09:49:00,12.868,12.986,12.848,12.861,400000.0
2007-08-03 09:50:00,12.89,12.979,12.849,12.854,500000.0
2007-08-03 09:51:00,12.967,12.989,12.904,12.904,400000.0
2007-08-03 09:52:00,12.979,12.979,12.935,12.935,100000.0
2007-08-03 09:54:00,12.98,12.981,12.844,12.947,350000.0
2007-08-03 09:55:00,12.941,12.984,12.866,12.984,300000.0
2007-08-03 09:56:00,12.889,12.988,12.863,12.982,400000.0
2007-08-03 09:57:00,12.939,12.988,12.856,12.928,550000.0
2007-08-03 09:59:00,12.894,12.98,12.846,12.977,450000.0
2007-08-03 10:00:00,12.96,12.96,12.839,12.943,550000.0
2007-08-03 10:01:00,12.929,12.986,12.848,12.949,500000.0
2007-08-03 10:02:00,12.928,12.928,12.83,12.875,450000.0
2007-08-03 10:03:00,12.86,13.002,12.86,12.934,550000.0
2007-08-03 10:04:00,12.97,12.97,12.855,12.859,300000.0
2007-08-03 10:05:00,12.845,12.967,12.845,12.928,250000.0
2007-08-03 10:06:00,12.904,12.995,12.841,12.995,450000.0
2007-08-03 10:08:00,12.863,12.944,12.837,12.843,650000.0
2007-08-03 10:09:00,12.863,12.98,12.848,12.978,400000.0
2007-08-03 10:10:00,12.957,12.972,12.857,12.955,550000.0
2007-08-03 10:11:00,12.891,12.985,12.84,12.983,550000.0
2007-08-03 10:12:00,12.985,13.01,12.856,12.99,400000.0
2007-08-03 10:13:00,12.961,12.961,12.836,12.836,250000.0
2007-08-03 10:14:00,12.919,12.993,12.868,12.868,400000.0
2007-08-03 10:16:00,12.834,12.965,12.834,12.907,400000.0
2007-08-03 10:18:00,12.87,13.039,12.87,12.997,450000.0
2007-08-03 10:19:00,12.815,12.949,12.776,12.949,400000.0
2007-08-03 10:20:00,12.866,12.926,12.838,12.838,550000.0
2007-08-03 10:24:00,12.948,12.977,12.83,12.977,900000.0
2007-08-03 10:25:00,12.864,13.024,12.853,12.936,700000.0
2007-08-03 10:26:00,12.978,12.978,12.869,12.869,250000.0
2007-08-03 10:28:00,12.864,12.935,12.818,12.818,500000.0
2007-08-03 10:29:00,12.941,12.941,12.798,12.911,900000.0
2007-08-03 10:30:00,12.935,12.942,12.822,12.878,400000.0
2007-08-03 10:37:00,12.953,12.953,12.808,12.947,750000.0
2007-08-03 10:38:00,12.811,12.954,12.811,12.942,400000.0
2007-08-03 10:40:00,12.938,12.945,12.83,12.922,550000.0
2007-08-03 10:41:00,12.946,12.979,12.859,12.859,350000.0
2007-08-03 10:42:00,12.917,12.963,12.825,12.927,750000.0
2007-08-03 10:43:00,12.979,12.982,12.847,12.867,600000.0
2007-08-03 10:44:00,12.895,12.942,12.807,12.909,900000.0
2007-08-03 10:45:00,12.904,12.944,12.808,12.889,350000.0
2007-08-03 10:46:00,12.889,12.946,12.889,12.94,350000.0
2007-08-03 10:47:00,12.941,12.978,12.841,12.841,250000.0
2007-08-03 10:49:00,12.973,12.985,12.87,12.87,600000.0
2007-08-03 10:50:00,12.914,12.959,12.838,12.838,800000.0
2007-08-03 10:51:00,12.906,12.943,12.808,12.926,550000.0
2007-08-03 10:52:00,12.924,12.959,12.808,12.922,950000.0
2007-08-03 10:59:00,12.92,12.93,12.782,12.782,450000.0
2007-08-03 11:00:00,12.878,12.964,12.827,12.858,350000.0
2007-08-03 11:01:00,12.827,12.946,12.827,12.874,250000.0
2007-08-03 11:02:00,12.957,12.957,12.806,12.874,400000.0
2007-08-03 11:03:00,12.885,12.981,12.845,12.88,550000.0
2007-08-03 11:04:00,12.934,12.934,12.829,12.929,400000.0
2007-08-03 11:05:00,12.83,12.958,12.83,12.857,550000.0
2007-08-03 11:09:00,12.957,12.957,12.845,12.932,500000.0
2007-08-03 11:10:00,12.828,12.966,12.828,12.892,400000.0
2007-08-03 11:11:00,12.916,12.939,12.808,12.906,350000.0
2007-08-03 11:12:00,12.961,12.99,12.885,12.885,350000.0
2007-08-03 11:13:00,12.93,12.966,12.815,12.96,500000.0
2007-08-03 11:14:00,12.861,12.939,12.824,12.935,400000.0
2007-08-03 11:16:00,12.929,12.935,12.837,12.918,350000.0
2007-08-03 11:17:00,12.872,12.921,12.84,12.89,250000.0
2007-08-03 11:18:00,12.888,12.927,12.877,12.89,350000.0
2007-08-03 11:20:00,12.961,12.961,12.83,12.888,450000.0
2007-08-03 11:21:00,12.973,12.973,12.852,12.915,450000.0
2007-08-03 11:22:00,12.946,12.954,12.808,12.81,400000.0
2007-08-03 11:24:00,12.912,12.977,12.842,12.936,550000.0
2007-08-03 11:25:00,12.838,12.901,12.795,12.811,300000.0
2007-08-03 11:26:00,12.908,12.928,12.816,12.928,400000.0
2007-08-03 11:27:00,12.851,12.96,12.851,12.96,500000.0
2007-08-03 11:30:00,12.952,12.952,12.833,12.833,500000.0
2007-08-03 11:31:00,12.861,12.936,12.832,12.913,250000.0
2007-08-03 11:35:00,12.927,12.958,12.82,12.891,450000.0
2007-08-03 11:36:00,12.837,12.94,12.827,12.94,550000.0
2007-08-03 11:37:00,12.852,12.942,12.794,12.911,400000.0
2007-08-03 11:38:00,12.963,12.97,12.862,12.97,400000.0
2007-08-03 11:39:00,12.869,12.932,12.82,12.844,350000.0
2007-08-03 11:40:00,12.873,12.941,12.832,12.883,400000.0
2007-08-03 11:41:00,12.824,12.916,12.824,12.869,350000.0
2007-08-03 11:42:00,12.855,12.947,12.784,12.947,500000.0
2007-08-03 11:44:00,12.924,12.929,12.798,12.893,450000.0
2007-08-03 11:45:00,12.854,12.942,12.854,12.913,550000.0
2007-08-03 11:46:00,12.924,12.957,12.839,12.862,400000.0
2007-08-03 11:47:00,12.839,12.95,12.798,12.908,500000.0
2007-08-03 11:48:00,12.904,12.937,12.843,12.934,400000.0
2007-08-03 11:49:00,12.922,12.939,12.82,12.881,350000.0
2007-08-03 11:50:00,12.907,12.937,12.827,12.937,350000.0
2007-08-03 11:51:00,12.787,12.901,12.787,12.9,450000.0
2007-08-03 11:53:00,12.841,12.965,12.841,12.876,400000.0
2007-08-03 11:55:00,12.867,12.946,12.817,12.946,350000.0
2007-08-03 11:56:00,12.887,12.93,12.853,12.859,350000.0
2007-08-03 11:57:00,12.959,12.979,12.868,12.935,450000.0
2007-08-03 11:58:00,12.839,12.953,12.825,12.953,350000.0
2007-08-03 11:59:00,12.896,12.933,12.811,12.862,450000.0
2007-08-03 12:00:00,12.921,12.924,12.828,12.828,350000.0
2007-08-03 12:01:00,12.959,12.969,12.861,12.884,500000.0
2007-08-03 12:02:00,12.953,12.969,12.921,12.969,350000.0
2007-08-03 12:03:00,12.863,12.981,12.86,12.94,1000000.0
2007-08-03 12:04:00,12.935,12.953,12.847,12.953,400000.0
2007-08-03 12:05:00,12.941,12.981,12.856,12.884,350000.0
2007-08-03 12:06:00,12.912,12.926,12.857,12.926,350000.0
2007-08-03 12:07:00,12.929,12.931,12.79,12.909,450000.0
2007-08-03 12:08:00,12.948,12.963,12.835,12.963,450000.0
2007-08-03 12:09:00,12.849,12.935,12.846,12.879,350000.0
2007-08-03 12:10:00,12.924,12.949,12.851,12.887,400000.0
2007-08-03 12:12:00,12.794,12.931,12.794,12.817,350000.0
2007-08-03 12:13:00,12.832,12.92,12.778,12.902,550000.0
2007-08-03 12:14:00,12.951,12.973,12.833,12.968,400000.0
2007-08-03 12:15:00,12.85,12.932,12.832,12.873,400000.0
2007-08-03 12:16:00,12.935,12.935,12.797,12.848,400000.0
2007-08-03 12:17:00,12.9,12.949,12.881,12.949,400000.0
2007-08-03 12:18:00,12.944,12.962,12.864,12.864,450000.0
2007-08-03 12:20:00,12.871,12.935,12.805,12.853,500000.0
2007-08-03 12:22:00,12.832,12.977,12.832,12.855,450000.0
2007-08-03 12:23:00,12.841,12.968,12.823,12.823,400000.0
2007-08-03 12:24:00,12.966,12.966,12.873,12.944,600000.0
2007-08-03 12:25:00,12.949,12.955,12.82,12.879,500000.0
2007-08-03 12:26:00,12.929,12.929,12.808,12.866,450000.0
2007-08-03 12:27:00,12.923,12.964,12.849,12.944,550000.0
2007-08-03 12:28:00,12.918,12.923,12.814,12.817,550000.0
2007-08-03 12:29:00,12.931,12.973,12.888,12.951,450000.0
2007-08-03 12:30:00,12.926,12.935,12.825,12.914,500000.0
2007-08-03 12:31:00,12.927,12.927,12.854,12.912,350000.0
2007-08-03 12:32:00,12.895,12.937,12.844,12.928,400000.0
2007-08-03 12:34:00,12.909,12.909,12.814,12.82,350000.0
2007-08-03 12:36:00,12.951,12.983,12.857,12.945,350000.0
2007-08-03 12:37:00,12.842,12.948,12.817,12.895,550000.0
2007-08-03 12:38:00,12.925,12.955,12.824,12.892,450000.0
2007-08-03 12:39:00,12.915,12.93,12.793,12.894,450000.0
2007-08-03 12:40:00,12.878,12.929,12.805,12.844,450000.0
2007-08-03 12:41:00,12.881,12.93,12.799,12.93,450000.0
2007-08-03 12:42:00,12.787,12.926,12.787,12.893,550000.0
2007-08-03 12:43:00,12.849,12.9,12.786,12.808,500000.0
2007-08-03 12:45:00,12.861,12.939,12.806,12.858,400000.0
2007-08-03 12:46:00,12.812,12.919,12.801,12.801,500000.0
2007-08-03 12:47:00,12.861,12.949,12.814,12.852,450000.0
2007-08-03 12:49:00,12.847,12.958,12.837,12.846,450000.0
2007-08-03 12:50:00,12.825,12.939,12.825,12.868,400000.0
2007-08-03 12:51:00,12.881,12.914,12.801,12.816,450000.0
2007-08-03 12:52:00,12.852,12.927,12.811,12.906,500000.0
2007-08-03 12:53:00,12.833,12.932,12.83,12.913,500000.0
2007-08-03 12:54:00,12.922,12.942,12.833,12.878,450000.0
2007-08-03 12:55:00,12.796,12.92,12.796,12.863,350000.0
2007-08-03 12:56:00,12.863,12.923,12.79,12.791,450000.0
2007-08-03 12:57:00,12.922,12.922,12.8,12.907,400000.0
2007-08-03 12:58:00,12.912,12.912,12.812,12.812,450000.0
2007-08-03 13:00:00,12.901,12.938,12.821,12.886,550000.0
2007-08-03 13:01:00,12.784,12.925,12.784,12.882,400000.0
2007-08-03 13:02:00,12.786,12.877,12.781,12.822,400000.0
2007-08-03 13:03:00,12.834,12.894,12.789,12.789,450000.0
2007-08-03 13:04:00,12.848,12.982,12.838,12.838,450000.0
2007-08-03 13:05:00,12.827,12.944,12.808,12.813,350000.0
2007-08-03 13:06:00,12.908,12.914,12.788,12.889,450000.0
2007-08-03 13:07:00,12.896,12.918,12.792,12.88,400000.0
2007-08-03 13:08:00,12.854,12.934,12.827,12.827,400000.0
2007-08-03 13:09:00,12.951,12.968,12.839,12.839,450000.0
2007-08-03 13:10:00,12.856,12.856,12.736,12.778,500000.0
2007-08-03 13:11:00,12.816,12.897,12.811,12.893,400000.0
2007-08-03 13:12:00,12.909,12.909,12.804,12.81,550000.0
2007-08-03 13:13:00,12.899,12.899,12.758,12.863,450000.0
2007-08-03 13:14:00,12.812,12.942,12.812,12.929,350000.0
2007-08-03 13:15:00,12.865,12.949,12.805,12.903,400000.0
2007-08-03 13:16:00,12.905,12.905,12.804,12.902,350000.0
2007-08-03 13:17:00,12.905,12.952,12.858,12.947,450000.0
2007-08-03 13:18:00,12.874,12.892,12.823,12.88,350000.0
2007-08-03 13:20:00,12.837,12.909,12.803,12.862,500000.0
2007-08-03 13:22:00,12.929,12.929,12.833,12.874,400000.0
2007-08-03 13:23:00,12.91,12.944,12.824,12.925,400000.0
2007-08-03 13:24:00,12.881,12.97,12.844,12.932,400000.0
2007-08-03 13:25:00,12.935,12.951,12.874,12.948,350000.0
2007-08-03 13:26:00,12.906,12.941,12.815,12.9,500000.0
2007-08-03 13:27:00,12.812,12.909,12.812,12.876,500000.0
2007-08-03 13:28:00,12.868,12.914,12.788,12.819,300000.0
2007-08-03 13:29:00,12.945,12.951,12.801,12.908,350000.0
2007-08-03 13:30:00,12.836,12.913,12.828,12.832,550000.0
2007-08-03 13:31:00,12.803,12.907,12.803,12.907,450000.0
2007-08-03 13:32:00,12.866,12.951,12.816,12.906,500000.0
2007-08-03 13:33:00,12.837,12.909,12.821,12.859,300000.0
2007-08-03 13:34:00,12.82,12.976,12.82,12.852,350000.0
2007-08-03 13:36:00,12.836,12.913,12.779,12.871,450000.0
2007-08-03 13:37:00,12.789,12.875,12.789,12.869,350000.0
2007-08-03 13:38:00,12.886,12.972,12.858,12.961,400000.0
2007-08-03 13:40:00,12.903,12.937,12.819,12.935,350000.0
2007-08-03 13:42:00,12.91,12.917,12.825,12.881,350000.0
2007-08-03 13:44:00,12.831,12.943,12.808,12.863,350000.0
2007-08-03 13:47:00,12.927,12.927,12.824,12.824,500000.0
2007-08-03 13:48:00,12.877,12.898,12.789,12.863,250000.0
2007-08-03 13:49:00,12.823,12.953,12.823,12.919,350000.0
2007-08-03 13:50:00,12.861,12.882,12.822,12.824,450000.0
2007-08-03 13:52:00,12.902,12.902,12.778,12.879,350000.0
2007-08-03 13:54:00,12.884,12.941,12.832,12.934,400000.0
2007-08-03 13:55:00,12.902,12.951,12.869,12.9,350000.0
2007-08-03 13:57:00,12.833,12.903,12.787,12.787,400000.0
2007-08-03 13:58:00,12.769,12.894,12.769,12.894,350000.0
2007-08-03 13:59:00,12.797,12.901,12.767,12.901,450000.0
2007-08-03 14:00:00,12.866,12.903,12.789,12.878,350000.0
2007-08-03 14:01:00,12.849,12.954,12.849,12.871,250000.0
2007-08-03 14:02:00,12.918,12.947,12.873,12.899,300000.0
2007-08-03 14:03:00,12.906,12.906,12.824,12.904,350000.0
2007-08-03 14:05:00,12.943,12.971,12.827,12.873,400000.0
2007-08-03 14:06:00,12.787,12.884,12.765,12.868,350000.0
2007-08-03 14:07:00,12.883,12.92,12.798,12.888,400000.0
2007-08-03 14:08:00,12.876,12.948,12.835,12.879,400000.0
2007-08-03 14:09:00,12.827,12.997,12.817,12.849,550000.0
2007-08-03 14:10:00,12.828,12.933,12.828,12.873,350000.0
2007-08-03 14:11:00,12.933,12.945,12.888,12.945,350000.0
2007-08-03 14:12:00,12.948,12.948,12.903,12.926,450000.0
2007-08-03 14:14:00,12.798,12.937,12.758,12.896,500000.0
2007-08-03 14:15:00,12.791,12.927,12.76,12.927,500000.0
2007-08-03 14:16:00,12.86,13.01,12.846,12.918,450000.0
2007-08-03 14:17:00,12.871,12.881,12.797,12.828,450000.0
2007-08-03 14:18:00,12.84,12.882,12.801,12.807,400000.0
2007-08-03 14:19:00,12.923,12.957,12.826,12.945,500000.0
2007-08-03 14:20:00,12.837,12.935,12.837,12.848,350000.0
2007-08-03 14:22:00,12.9,12.966,12.838,12.838,300000.0
2007-08-03 14:23:00,12.851,12.925,12.851,12.866,400000.0
2007-08-03 14:24:00,12.938,12.966,12.862,12.93,400000.0
2007-08-03 14:25:00,12.82,12.952,12.82,12.919,400000.0
2007-08-03 14:26:00,12.891,12.975,12.84,12.899,350000.0
2007-08-03 14:27:00,12.879,12.893,12.818,12.888,400000.0
2007-08-03 14:28:00,12.839,12.923,12.798,12.923,500000.0
2007-08-03 14:29:00,12.911,12.915,12.817,12.817,450000.0
2007-08-03 14:30:00,12.93,12.955,12.829,12.947,400000.0
2007-08-03 14:31:00,12.859,12.97,12.859,12.942,400000.0
2007-08-03 14:32:00,12.856,12.959,12.856,12.954,400000.0
2007-08-03 14:33:00,12.916,12.99,12.877,12.99,400000.0
2007-08-03 14:34:00,12.946,12.969,12.848,12.87,250000.0
2007-08-03 14:35:00,12.956,12.957,12.887,12.887,350000.0
2007-08-03 14:36:00,12.882,12.968,12.854,12.948,450000.0
2007-08-03 14:37:00,12.891,12.974,12.849,12.974,550000.0
2007-08-03 14:38:00,12.909,12.961,12.874,12.961,450000.0
2007-08-03 14:39:00,12.93,12.941,12.807,12.941,550000.0
2007-08-03 14:40:00,12.966,12.967,12.825,12.922,550000.0
2007-08-03 14:41:00,12.875,12.949,12.829,12.949,350000.0
2007-08-03 14:42:00,12.897,12.941,12.822,12.822,400000.0
2007-08-03 14:43:00,12.936,12.971,12.841,12.952,500000.0
2007-08-03 14:44:00,12.829,12.92,12.822,12.916,450000.0
2007-08-03 14:45:00,12.891,12.927,12.855,12.925,400000.0
2007-08-03 14:46:00,12.911,12.953,12.849,12.868,350000.0
2007-08-03 14:47:00,12.926,12.958,12.843,12.937,350000.0
2007-08-03 14:48:00,12.915,12.965,12.854,12.948,400000.0
2007-08-03 14:49:00,12.949,12.954,12.78,12.828,500000.0
2007-08-03 14:50:00,12.884,12.972,12.837,12.943,400000.0
2007-08-03 14:51:00,12.946,12.949,12.865,12.928,350000.0
2007-08-03 14:52:00,12.949,12.949,12.855,12.881,450000.0
2007-08-03 14:53:00,12.866,12.944,12.838,12.907,400000.0
2007-08-03 14:54:00,12.818,12.968,12.818,12.968,550000.0
2007-08-03 14:55:00,12.925,12.964,12.847,12.847,450000.0
2007-08-03 14:56:00,12.945,12.957,12.833,12.957,550000.0
2007-08-03 14:57:00,12.84,12.958,12.84,12.958,300000.0
2007-08-03 14:58:00,12.885,12.946,12.85,12.927,400000.0
2007-08-03 14:59:00,12.891,12.967,12.809,12.967,550000.0
2007-08-03 15:00:00,12.847,12.962,12.807,12.962,350000.0
2007-08-03 15:01:00,12.939,13.01,12.886,12.915,450000.0
2007-08-03 15:02:00,12.852,12.982,12.843,12.894,450000.0
2007-08-03 15:03:00,12.945,12.981,12.817,12.981,500000.0
2007-08-03 15:04:00,12.874,13.015,12.874,12.895,550000.0
2007-08-03 15:05:00,12.901,13.017,12.901,13.002,550000.0
2007-08-03 15:06:00,12.972,12.972,12.935,12.935,400000.0
2007-08-03 15:07:00,12.896,13.011,12.884,12.98,350000.0
2007-08-03 15:08:00,12.936,12.988,12.87,12.902,350000.0
2007-08-03 15:09:00,12.984,12.992,12.866,12.884,450000.0
2007-08-03 15:10:00,12.897,12.958,12.827,12.887,400000.0
2007-08-03 15:11:00,12.881,12.98,12.849,12.851,300000.0
2007-08-03 15:12:00,12.897,12.967,12.867,12.967,350000.0
2007-08-03 15:13:00,12.95,12.98,12.854,12.943,450000.0
2007-08-03 15:14:00,12.947,12.947,12.806,12.837,450000.0
2007-08-03 15:15:00,12.951,12.951,12.833,12.913,400000.0
2007-08-03 15:16:00,12.852,12.988,12.852,12.988,350000.0
2007-08-03 15:17:00,12.986,12.986,12.849,12.867,450000.0
2007-08-03 15:18:00,12.97,12.973,12.849,12.973,350000.0
2007-08-03 15:19:00,12.858,12.938,12.785,12.802,450000.0
2007-08-03 15:20:00,12.897,12.966,12.855,12.868,550000.0
2007-08-03 15:21:00,12.896,12.961,12.878,12.957,400000.0
2007-08-03 15:22:00,12.952,12.992,12.89,12.964,350000.0
2007-08-03 15:23:00,12.893,12.97,12.893,12.96,400000.0
2007-08-03 15:24:00,12.955,12.993,12.879,12.993,500000.0
2007-08-03 15:25:00,12.978,12.993,12.865,12.954,350000.0
2007-08-03 15:26:00,12.95,12.95,12.83,12.862,550000.0
2007-08-03 15:27:00,12.889,12.996,12.878,12.915,350000.0
2007-08-03 15:28:00,12.888,12.981,12.888,12.902,350000.0
2007-08-03 15:29:00,12.98,12.98,12.863,12.874,400000.0
2007-08-03 15:30:00,12.947,12.948,12.842,12.886,450000.0
2007-08-03 15:31:00,12.914,13.01,12.906,12.906,500000.0
2007-08-03 15:32:00,12.998,13.004,12.858,12.941,500000.0
2007-08-03 15:33:00,12.944,12.953,12.871,12.95,400000.0
2007-08-03 15:34:00,12.898,12.986,12.888,12.986,450000.0
2007-08-03 15:35:00,12.984,13.016,12.87,12.965,500000.0
2007-08-03 15:36:00,13.001,13.09,12.946,13.09,550000.0
2007-08-03 15:37:00,13.057,13.115,12.983,13.03,450000.0
2007-08-03 15:38:00,13.016,13.1,13.01,13.01,450000.0
2007-08-03 15:39:00,12.99,13.085,12.99,13.085,350000.0
2007-08-03 15:40:00,12.974,13.059,12.929,12.961,450000.0
2007-08-03 15:41:00,12.896,13.055,12.896,13.051,400000.0
2007-08-03 15:42:00,13.097,13.097,12.976,12.999,350000.0
2007-08-03 15:43:00,13.024,13.074,12.961,13.025,450000.0
2007-08-03 15:44:00,13.081,13.098,12.993,13.061,350000.0
2007-08-03 15:45:00,13.067,13.077,12.978,13.019,250000.0
2007-08-03 15:46:00,13.101,13.101,12.97,13.098,350000.0
2007-08-03 15:47:00,13.091,13.169,13.001,13.001,550000.0
2007-08-03 15:48:00,13.026,13.083,12.993,13.006,350000.0
2007-08-03 15:49:00,13.096,13.125,13.041,13.125,350000.0
2007-08-03 15:50:00,13.116,13.116,12.975,13.021,550000.0
2007-08-03 15:51:00,13.086,13.097,12.97,13.071,550000.0
2007-08-03 15:52:00,12.985,13.116,12.978,12.978,350000.0
2007-08-03 15:53:00,13.073,13.129,13.007,13.074,500000.0
2007-08-03 15:54:00,13.065,13.11,13.004,13.06,400000.0
2007-08-03 15:55:00,12.975,13.092,12.975,13.087,500000.0
2007-08-03 15:56:00,12.984,13.147,12.984,13.068,450000.0
2007-08-03 15:57:00,13.023,13.061,12.986,13.029,450000.0
2007-08-03 15:58:00,13.032,13.105,12.996,13.105,500000.0
2007-08-03 15:59:00,13.094,13.101,12.976,13.025,450000.0
2007-08-03 16:00:00,13.067,13.067,12.91,13.047,450000.0
2007-08-03 16:01:00,13.002,13.091,12.986,12.986,300000.0
2007-08-03 16:02:00,12.996,13.119,12.985,13.057,550000.0
2007-08-03 16:03:00,13.003,13.09,12.943,13.063,400000.0
2007-08-03 16:04:00,12.971,13.1,12.97,13.063,550000.0
2007-08-03 16:05:00,13.096,13.096,12.967,13.055,350000.0
2007-08-03 16:06:00,13.045,13.097,12.973,13.096,500000.0
2007-08-03 16:07:00,12.987,13.106,12.972,12.972,500000.0
2007-08-03 16:08:00,12.97,13.114,12.97,13.026,550000.0
2007-08-03 16:09:00,12.974,13.096,12.966,13.096,350000.0
2007-08-03 16:10:00,12.998,13.079,12.973,13.049,350000.0
2007-08-03 16:11:00,13.05,13.05,12.945,12.994,500000.0
2007-08-03 16:12:00,12.977,13.065,12.958,13.065,400000.0
2007-08-03 16:13:00,12.997,13.074,12.944,13.074,450000.0
2007-08-03 16:14:00,13.07,13.07,12.904,12.973,500000.0
2007-08-03 16:15:00,13.074,13.081,12.945,13.04,350000.0
2007-08-03 16:16:00,13.021,13.086,12.97,13.052,550000.0
2007-08-03 16:17:00,13.069,13.104,12.98,12.98,350000.0
2007-08-03 16:18:00,13.081,13.081,12.934,13.052,400000.0
2007-08-03 16:19:00,12.991,13.077,12.991,13.077,500000.0
2007-08-03 16:20:00,13.071,13.071,12.95,12.96,550000.0
2007-08-03 16:21:00,13.05,13.08,12.975,12.975,400000.0
2007-08-03 16:22:00,13.013,13.052,12.954,12.997,450000.0
2007-08-03 16:23:00,12.961,13.1,12.961,12.974,400000.0
2007-08-03 16:24:00,13.031,13.076,12.952,13.071,550000.0
2007-08-03 16:25:00,13.055,13.082,13.005,13.079,350000.0
2007-08-03 16:26:00,13.045,13.148,12.966,12.966,550000.0
2007-08-03 16:27:00,13.061,13.123,12.993,12.993,500000.0
2007-08-03 16:28:00,12.924,13.077,12.924,13.073,300000.0
2007-08-03 16:29:00,12.994,13.087,12.969,12.991,400000.0
2007-08-03 16:30:00,12.977,13.076,12.94,13.006,550000.0
2007-08-03 16:31:00,12.99,13.03,12.944,12.985,400000.0
2007-08-03 16:32:00,12.999,13.076,12.945,13.076,400000.0
2007-08-03 16:33:00,12.97,13.06,12.92,12.972,550000.0
2007-08-03 16:34:00,13.022,13.099,12.99,12.99,350000.0
2007-08-03 16:35:00,12.988,13.064,12.953,12.953,350000.0
2007-08-03 16:36:00,12.985,13.028,12.951,12.963,500000.0
2007-08-03 16:37:00,13.052,13.052,12.946,13.024,450000.0
2007-08-03 16:38:00,12.908,13.053,12.908,12.913,450000.0
2007-08-03 16:39:00,12.988,13.065,12.971,13.051,500000.0
2007-08-03 16:40:00,12.967,13.06,12.967,13.06,350000.0
2007-08-03 16:41:00,12.918,13.01,12.918,12.95,350000.0
2007-08-03 16:42:00,12.95,13.038,12.914,13.025,500000.0
2007-08-03 16:43:00,12.892,13.029,12.892,12.96,350000.0
2007-08-03 16:44:00,12.921,13.036,12.921,13.029,550000.0
2007-08-03 16:45:00,12.962,13.016,12.902,12.903,400000.0
2007-08-03 16:46:00,12.966,12.992,12.882,12.98,400000.0
2007-08-03 16:47:00,12.873,12.984,12.839,12.897,600000.0
2007-08-03 16:48:00,12.957,12.981,12.833,12.926,500000.0
2007-08-03 16:49:00,12.958,12.983,12.867,12.867,450000.0
2007-08-03 16:50:00,12.909,13.012,12.906,12.919,400000.0
2007-08-03 16:51:00,12.883,12.979,12.856,12.967,400000.0
2007-08-03 16:52:00,12.976,12.976,12.923,12.96,150000.0
2007-08-03 16:53:00,12.915,12.98,12.856,12.98,450000.0
2007-08-03 16:54:00,12.897,13.065,12.897,13.003,450000.0
2007-08-03 16:55:00,12.998,13.014,12.897,12.942,550000.0
2007-08-03 16:56:00,12.899,13.006,12.857,12.901,400000.0
2007-08-03 16:57:00,12.893,12.986,12.893,12.932,500000.0
2007-08-03 16:58:00,12.955,13.025,12.923,12.982,500000.0
2007-08-03 16:59:00,12.928,13.009,12.892,12.912,400000.0
2007-08-03 17:00:00,12.935,13.005,12.887,12.985,400000.0
2007-08-03 17:01:00,13.006,13.006,12.873,12.89,550000.0
2007-08-03 17:02:00,12.921,12.986,12.915,12.965,400000.0
2007-08-03 17:03:00,12.908,12.989,12.861,12.952,500000.0
2007-08-03 17:04:00,12.917,13.036,12.907,12.97,350000.0
2007-08-03 17:05:00,13.014,13.018,12.895,12.982,400000.0
2007-08-03 17:06:00,13.022,13.022,12.851,12.971,350000.0
2007-08-03 17:07:00,13.002,13.024,12.978,12.978,350000.0
2007-08-03 17:08:00,12.902,13.039,12.9,12.962,500000.0
2007-08-03 17:09:00,13.051,13.06,12.915,12.936,450000.0
2007-08-03 17:10:00,13.013,13.039,12.939,12.989,350000.0
2007-08-03 17:11:00,13.045,13.045,12.89,12.922,400000.0
2007-08-03 17:12:00,12.989,13.025,12.915,12.937,400000.0
2007-08-03 17:13:00,12.986,13.017,12.903,12.91,450000.0
2007-08-03 17:14:00,12.974,13.022,12.893,13.022,550000.0
2007-08-03 17:15:00,12.933,13.03,12.89,12.953,350000.0
2007-08-03 17:16:00,13.019,13.019,12.922,12.998,450000.0
2007-08-03 17:17:00,13.029,13.029,12.894,12.894,350000.0
2007-08-03 17:18:00,12.975,13.023,12.925,13.023,350000.0
2007-08-03 17:19:00,12.996,13.024,12.893,12.954,550000.0
2007-08-03 17:20:00,12.972,13.032,12.876,12.895,350000.0
2007-08-03 17:21:00,12.98,13.07,12.928,12.987,500000.0
2007-08-03 17:22:00,12.93,13.019,12.909,12.952,500000.0
2007-08-03 17:23:00,12.935,13.021,12.883,13.01,550000.0
2007-08-03 17:24:00,12.987,12.995,12.888,12.904,350000.0
2007-08-03 17:25:00,13.03,13.066,12.962,13.034,400000.0
2007-08-03 17:26:00,12.932,13.036,12.93,12.93,450000.0
2007-08-03 17:27:00,12.996,13.016,12.875,12.916,400000.0
2007-08-03 17:28:00,12.97,13.037,12.873,12.873,550000.0
2007-08-03 17:29:00,12.912,13.042,12.888,13.042,450000.0
2007-08-03 17:30:00,12.912,13.033,12.912,13.033,450000.0
2007-08-03 17:31:00,12.98,13.007,12.879,12.998,600000.0
2007-08-03 17:32:00,12.946,13.073,12.946,13.014,400000.0
2007-08-03 17:33:00,12.933,13.081,12.933,13.081,400000.0
2007-08-03 17:34:00,13.052,13.088,12.955,13.088,450000.0
2007-08-03 17:35:00,13.032,13.067,12.964,13.03,500000.0
2007-08-03 17:36:00,13.038,13.069,12.99,13.069,250000.0
2007-08-03 17:37:00,13.033,13.044,12.945,13.024,550000.0
2007-08-03 17:38:00,12.958,13.032,12.94,13.0,400000.0
2007-08-03 17:39:00,13.024,13.051,12.943,12.971,350000.0
2007-08-03 17:40:00,12.963,13.087,12.963,13.068,500000.0
2007-08-03 17:41:00,12.991,13.06,12.942,13.06,350000.0
2007-08-03 17:42:00,12.944,13.076,12.944,13.027,500000.0
2007-08-03 17:43:00,13.046,13.055,12.913,12.949,400000.0
2007-08-03 17:44:00,13.046,13.056,12.958,13.022,450000.0
2007-08-03 17:45:00,12.956,13.024,12.926,12.937,550000.0
2007-08-03 17:46:00,12.986,13.064,12.928,13.031,350000.0
2007-08-03 17:47:00,12.94,13.028,12.926,13.028,400000.0
2007-08-03 17:48:00,13.01,13.029,12.912,13.029,400000.0
2007-08-03 17:49:00,12.982,13.037,12.955,13.011,350000.0
2007-08-03 17:50:00,13.005,13.026,12.923,12.924,550000.0
2007-08-03 17:51:00,12.943,13.024,12.919,12.969,450000.0
2007-08-03 17:52:00,12.997,13.008,12.876,12.91,350000.0
2007-08-03 17:53:00,13.001,13.042,12.954,12.959,500000.0
2007-08-03 17:54:00,13.047,13.047,12.906,13.026,350000.0
2007-08-03 17:55:00,13.044,13.048,12.901,13.048,450000.0
2007-08-03 17:56:00,12.937,13.078,12.931,12.989,400000.0
2007-08-03 17:57:00,13.04,13.059,12.95,12.987,400000.0
2007-08-03 17:58:00,13.042,13.042,12.955,13.01,450000.0
2007-08-03 17:59:00,12.927,13.058,12.927,13.058,350000.0
2007-08-03 18:00:00,13.025,13.043,12.913,12.913,400000.0
2007-08-03 18:01:00,13.012,13.056,12.924,13.023,500000.0
2007-08-03 18:02:00,12.916,13.034,12.909,13.01,500000.0
2007-08-03 18:03:00,13.035,13.071,12.919,12.978,350000.0
2007-08-03 18:04:00,13.047,13.05,12.966,12.966,450000.0
2007-08-03 18:05:00,13.025,13.094,12.952,12.958,750000.0
2007-08-03 18:06:00,13.064,13.064,12.912,12.971,550000.0
2007-08-03 18:07:00,13.026,13.026,12.907,12.933,550000.0
2007-08-03 18:08:00,12.944,13.045,12.91,12.979,500000.0
2007-08-03 18:09:00,13.06,13.06,12.958,13.06,550000.0
2007-08-03 18:10:00,13.027,13.089,12.963,13.089,400000.0
2007-08-03 18:11:00,12.979,13.059,12.924,13.041,450000.0
2007-08-03 18:12:00,13.066,13.066,12.927,13.035,400000.0
2007-08-03 18:13:00,13.07,13.122,12.997,13.021,550000.0
2007-08-03 18:14:00,12.968,13.066,12.967,13.056,400000.0
2007-08-03 18:15:00,12.992,13.06,12.975,12.99,350000.0
2007-08-03 18:16:00,12.934,13.044,12.919,13.015,500000.0
2007-08-03 18:17:00,12.936,13.068,12.922,13.042,400000.0
2007-08-03 18:18:00,13.025,13.07,12.915,12.915,500000.0
2007-08-03 18:19:00,13.037,13.043,12.927,13.043,400000.0
2007-08-03 18:20:00,12.953,13.027,12.877,13.011,400000.0
2007-08-03 18:21:00,12.99,13.067,12.965,12.974,350000.0
2007-08-03 18:22:00,12.967,13.05,12.957,12.978,400000.0
2007-08-03 18:23:00,13.052,13.058,12.961,13.058,400000.0
2007-08-03 18:24:00,13.06,13.06,12.982,13.057,350000.0
2007-08-03 18:25:00,12.981,13.041,12.919,12.945,500000.0
2007-08-03 18:26:00,12.97,13.052,12.946,12.953,450000.0
2007-08-03 18:27:00,13.034,13.034,12.925,13.022,350000.0
2007-08-03 18:28:00,13.022,13.022,12.923,13.01,350000.0
2007-08-03 18:29:00,12.987,13.059,12.954,12.985,350000.0
2007-08-03 18:30:00,13.025,13.049,12.912,12.983,450000.0
2007-08-03 18:31:00,12.988,13.075,12.971,12.981,1550000.0
2007-08-03 18:32:00,12.983,13.066,12.928,12.962,450000.0
2007-08-03 18:33:00,12.946,13.052,12.921,12.972,400000.0
2007-08-03 18:34:00,13.073,13.073,12.96,13.042,300000.0
2007-08-03 18:35:00,12.977,13.048,12.977,12.982,350000.0
2007-08-03 18:36:00,12.99,13.072,12.925,13.03,550000.0
2007-08-03 18:37:00,12.973,13.042,12.954,13.026,400000.0
2007-08-03 18:38:00,12.985,13.012,12.893,12.947,450000.0
2007-08-03 18:39:00,13.026,13.046,12.94,13.007,400000.0
2007-08-03 18:40:00,12.978,13.051,12.949,12.981,400000.0
2007-08-03 18:41:00,12.983,13.068,12.969,13.017,400000.0
2007-08-03 18:42:00,12.98,13.038,12.928,12.959,550000.0
2007-08-03 18:43:00,13.064,13.078,12.943,13.027,400000.0
2007-08-03 18:44:00,12.963,13.032,12.909,13.015,500000.0
2007-08-03 18:45:00,12.97,13.014,12.942,12.948,350000.0
2007-08-03 18:46:00,12.93,13.048,12.92,13.048,350000.0
2007-08-03 18:47:00,12.978,13.047,12.936,13.02,400000.0
2007-08-03 18:48:00,12.999,13.026,12.91,12.91,400000.0
2007-08-03 18:49:00,12.957,13.04,12.956,13.038,400000.0
2007-08-03 18:50:00,13.015,13.015,12.904,12.941,550000.0
2007-08-03 18:51:00,13.018,13.044,12.951,12.965,450000.0
2007-08-03 18:52:00,12.977,13.008,12.902,12.96,400000.0
2007-08-03 18:53:00,13.02,13.037,12.962,13.037,450000.0
2007-08-03 18:54:00,12.958,13.02,12.925,12.925,400000.0
2007-08-03 18:55:00,12.914,13.061,12.914,13.012,250000.0
2007-08-03 18:56:00,12.996,13.004,12.919,12.965,450000.0
2007-08-03 18:57:00,13.028,13.037,12.924,13.028,450000.0
2007-08-03 18:58:00,13.026,13.05,13.008,13.022,250000.0
2007-08-03 18:59:00,12.968,13.011,12.967,12.967,450000.0
2007-08-03 19:00:00,12.993,13.087,12.949,13.066,350000.0
2007-08-03 19:01:00,12.969,13.03,12.941,13.001,500000.0
2007-08-03 19:02:00,13.052,13.052,12.915,12.996,400000.0
2007-08-03 19:03:00,13.042,13.042,12.901,13.0,350000.0
2007-08-03 19:04:00,12.988,12.988,12.988,12.988,50000.0
2007-08-03 19:05:00,12.915,13.028,12.915,12.962,350000.0
2007-08-03 19:06:00,13.026,13.062,12.947,13.062,400000.0
2007-08-03 19:07:00,12.986,13.042,12.906,12.906,350000.0
2007-08-03 19:08:00,12.95,13.081,12.942,13.047,400000.0
2007-08-03 19:09:00,12.95,13.01,12.914,12.944,350000.0
2007-08-03 19:10:00,12.997,13.028,12.899,13.028,550000.0
2007-08-03 19:11:00,12.927,13.039,12.921,12.921,250000.0
2007-08-03 19:12:00,12.933,13.072,12.933,13.052,350000.0
2007-08-03 19:13:00,13.028,13.028,12.916,12.916,400000.0
2007-08-03 19:14:00,12.94,13.056,12.912,13.01,400000.0
2007-08-03 19:15:00,12.975,13.041,12.943,12.979,350000.0
2007-08-03 19:16:00,13.055,13.055,12.99,13.026,350000.0
2007-08-03 19:17:00,12.956,13.063,12.916,13.063,400000.0
2007-08-03 19:18:00,13.011,13.035,12.925,13.035,300000.0
2007-08-03 19:19:00,13.057,13.057,12.885,13.05,350000.0
2007-08-03 19:20:00,12.993,13.07,12.949,13.026,300000.0
2007-08-03 19:21:00,13.002,13.083,12.976,13.004,350000.0
2007-08-03 19:22:00,13.04,13.04,12.918,12.935,400000.0
2007-08-03 19:23:00,13.065,13.065,12.96,12.96,350000.0
2007-08-03 19:24:00,12.987,13.089,12.983,12.995,350000.0
2007-08-03 19:25:00,13.051,13.051,12.913,12.927,400000.0
2007-08-03 19:26:00,13.026,13.054,12.911,12.987,550000.0
2007-08-03 19:27:00,12.983,13.066,12.98,13.024,400000.0
2007-08-03 19:28:00,12.947,13.067,12.947,13.016,400000.0
2007-08-03 19:29:00,12.93,13.049,12.91,12.975,400000.0
2007-08-03 19:30:00,12.941,13.052,12.894,12.894,400000.0
2007-08-03 19:31:00,13.005,13.047,12.98,13.017,200000.0
2007-08-03 19:32:00,13.007,13.084,12.982,13.03,400000.0
2007-08-03 19:33:00,13.053,13.053,12.926,12.999,400000.0
2007-08-03 19:34:00,13.069,13.069,12.981,13.029,400000.0
2007-08-03 19:35:00,13.062,13.062,12.958,12.986,400000.0
2007-08-03 19:37:00,12.927,13.044,12.927,13.0,550000.0
2007-08-03 19:38:00,12.973,13.062,12.929,12.98,450000.0
2007-08-03 19:39:00,13.021,13.025,12.894,12.906,300000.0
2007-08-03 19:40:00,12.96,13.065,12.96,13.023,400000.0
2007-08-03 19:41:00,13.034,13.084,12.943,13.034,500000.0
2007-08-03 19:42:00,12.985,13.093,12.985,13.01,400000.0
2007-08-03 19:43:00,13.001,13.101,12.954,13.063,400000.0
2007-08-03 19:44:00,12.967,13.047,12.936,13.022,550000.0
2007-08-03 19:45:00,13.016,13.052,12.968,12.968,150000.0
2007-08-03 19:46:00,13.061,13.061,13.028,13.028,100000.0
2007-08-03 19:47:00,13.019,13.042,12.939,12.992,250000.0
2007-08-03 19:48:00,12.998,13.055,12.96,13.055,250000.0
2007-08-03 19:49:00,12.966,13.094,12.966,12.968,250000.0
2007-08-03 19:50:00,13.008,13.064,12.999,12.999,150000.0
2007-08-03 19:51:00,13.046,13.046,12.923,12.949,350000.0
2007-08-03 19:52:00,13.05,13.05,12.929,12.929,400000.0
2007-08-03 19:53:00,12.939,13.054,12.939,13.028,250000.0
2007-08-03 19:54:00,13.045,13.08,13.01,13.073,450000.0
2007-08-03 19:55:00,13.061,13.093,12.992,13.05,400000.0
2007-08-03 19:56:00,12.964,13.11,12.964,13.082,350000.0
2007-08-03 19:57:00,13.073,13.088,12.94,12.94,400000.0
2007-08-03 19:58:00,12.964,13.073,12.957,13.073,400000.0
2007-08-03 19:59:00,13.027,13.076,12.958,12.958,500000.0
2007-08-03 20:00:00,13.087,13.087,13.035,13.035,200000.0
2007-08-03 20:01:00,13.015,13.069,12.955,12.955,250000.0
2007-08-03 20:02:00,12.971,13.008,12.971,13.008,100000.0
2007-08-03 20:03:00,13.086,13.102,13.005,13.005,250000.0
2007-08-03 20:04:00,12.919,12.983,12.919,12.983,100000.0
2007-08-03 20:05:00,12.928,13.059,12.928,13.004,450000.0
2007-08-03 20:06:00,13.022,13.1,12.975,13.012,450000.0
2007-08-03 20:07:00,12.978,13.008,12.978,13.008,100000.0
2007-08-03 20:08:00,12.928,13.048,12.928,13.048,100000.0
2007-08-03 20:10:00,12.949,13.08,12.949,13.061,350000.0
2007-08-03 20:11:00,13.046,13.094,12.967,12.988,500000.0
2007-08-03 20:12:00,12.957,13.087,12.951,12.997,500000.0
2007-08-03 20:13:00,13.029,13.123,12.986,13.061,450000.0
2007-08-03 20:15:00,13.068,13.098,12.979,12.979,300000.0
2007-08-03 20:16:00,13.045,13.079,12.973,13.079,450000.0
2007-08-03 20:17:00,12.999,13.115,12.993,12.993,250000.0
2007-08-03 20:19:00,12.976,13.077,12.976,13.077,100000.0
2007-08-03 20:20:00,13.074,13.074,13.074,13.074,50000.0
2007-08-03 20:21:00,12.973,13.011,12.973,13.011,100000.0
2007-08-03 20:22:00,12.998,13.112,12.998,13.1,350000.0
2007-08-03 20:23:00,12.987,13.068,12.965,12.965,350000.0
2007-08-03 20:24:00,13.073,13.095,12.984,13.082,350000.0
2007-08-03 20:25:00,13.069,13.096,13.002,13.077,350000.0
2007-08-03 20:26:00,13.04,13.144,12.99,13.002,400000.0
2007-08-03 20:28:00,13.106,13.107,12.992,13.107,500000.0
2007-08-03 20:33:00,13.046,13.046,12.965,12.973,300000.0
2007-08-03 20:34:00,13.034,13.059,12.982,12.982,500000.0
2007-08-03 20:35:00,13.038,13.074,12.953,13.04,500000.0
2007-08-03 20:36:00,13.065,13.091,13.065,13.091,100000.0
2007-08-03 20:37:00,13.028,13.092,12.994,13.012,350000.0
2007-08-03 20:38:00,12.968,13.047,12.968,13.047,100000.0
2007-08-03 20:39:00,13.033,13.089,12.955,13.055,350000.0
2007-08-03 20:40:00,13.048,13.048,13.048,13.048,50000.0
2007-08-03 20:41:00,12.986,13.074,12.986,13.074,300000.0
2007-08-03 20:42:00,12.983,13.041,12.979,12.979,300000.0
2007-08-03 20:44:00,13.013,13.026,12.968,12.968,400000.0
2007-08-03 20:47:00,13.036,13.104,13.036,13.104,400000.0
2007-08-03 20:48:00,12.958,13.076,12.958,12.965,250000.0
2007-08-03 20:49:00,13.05,13.05,12.942,12.969,350000.0
2007-08-03 20:50:00,13.066,13.07,13.016,13.05,200000.0
2007-08-03 20:51:00,13.03,13.09,12.969,13.09,300000.0
2007-08-03 20:52:00,13.054,13.107,12.999,13.107,350000.0
2007-08-03 20:58:00,13.074,13.074,12.999,12.999,100000.0
2007-08-03 20:59:00,13.032,13.109,12.993,12.996,500000.0
2007-08-03 21:00:00,13.059,13.134,13.002,13.002,400000.0
2007-08-03 21:01:00,13.087,13.087,13.075,13.075,100000.0
2007-08-03 21:04:00,13.077,13.077,12.978,12.978,150000.0
2007-08-03 21:05:00,13.103,13.125,12.993,13.005,400000.0
2007-08-03 21:10:00,12.967,13.049,12.963,12.978,250000.0
2007-08-03 21:11:00,13.009,13.009,12.975,12.975,100000.0
2007-08-03 21:13:00,13.045,13.085,12.98,13.075,450000.0
2007-08-03 21:14:00,12.957,13.059,12.957,13.059,100000.0
2007-08-03 21:15:00,13.049,13.049,13.049,13.049,50000.0
2007-08-03 21:16:00,13.03,13.063,12.954,12.959,400000.0
2007-08-03 21:18:00,13.098,13.099,12.979,13.099,500000.0
2007-08-03 21:20:00,12.979,13.12,12.974,13.012,450000.0
2007-08-03 21:24:00,13.103,13.104,12.984,13.104,500000.0
2007-08-03 21:27:00,13.051,13.051,12.983,12.994,200000.0
2007-08-03 21:30:00,13.016,13.052,12.924,12.958,400000.0
2007-08-03 21:31:00,12.997,13.033,12.965,12.984,400000.0
2007-08-03 21:32:00,13.07,13.076,12.982,13.076,200000.0
2007-08-03 21:33:00,12.972,13.112,12.969,12.969,300000.0
2007-08-03 21:34:00,13.086,13.097,12.995,12.995,350000.0
2007-08-03 21:35:00,13.059,13.059,13.059,13.059,50000.0
2007-08-03 21:36:00,12.998,12.998,12.997,12.997,100000.0
2007-08-03 21:37:00,12.958,13.081,12.958,13.048,200000.0
2007-08-03 21:38:00,13.056,13.092,12.976,13.092,500000.0
2007-08-03 21:39:00,13.054,13.076,12.96,12.96,300000.0
2007-08-03 21:40:00,12.979,13.061,12.976,12.984,250000.0
2007-08-03 21:43:00,13.098,13.099,12.979,13.099,500000.0
2007-08-03 21:45:00,13.03,13.074,12.965,13.06,450000.0
2007-08-03 21:48:00,13.077,13.077,12.973,12.973,200000.0
2007-08-03 21:49:00,13.01,13.064,12.939,12.96,350000.0
2007-08-03 21:50:00,12.933,12.933,12.932,12.932,100000.0
2007-08-03 21:53:00,13.088,13.089,12.969,13.089,500000.0
2007-08-03 21:56:00,13.032,13.045,12.983,12.983,200000.0
2007-08-03 21:57:00,13.0,13.0,12.946,12.946,150000.0
2007-08-03 21:58:00,13.046,13.046,13.046,13.046,50000.0
2007-08-03 21:59:00,13.066,13.086,12.985,13.04,250000.0
2007-08-03 22:00:00,13.003,13.003,13.003,13.003,50000.0
2007-08-03 22:01:00,13.049,13.082,12.976,13.064,500000.0
2007-08-03 22:07:00,13.036,13.036,12.966,13.03,200000.0
2007-08-03 22:08:00,13.017,13.017,12.927,12.959,300000.0
2007-08-03 22:10:00,13.081,13.081,12.982,12.982,400000.0
2007-08-03 22:11:00,13.027,13.062,12.969,13.062,300000.0
2007-08-03 22:12:00,12.952,12.983,12.923,12.947,200000.0
2007-08-03 22:13:00,13.016,13.053,12.974,13.053,250000.0
2007-08-03 22:14:00,12.949,13.017,12.949,13.017,150000.0
2007-08-03 22:15:00,12.961,12.961,12.961,12.961,50000.0
2007-08-03 22:18:00,13.029,13.029,12.96,12.971,400000.0
2007-08-03 22:19:00,13.038,13.038,12.969,13.033,150000.0
2007-08-03 22:20:00,13.004,13.019,13.004,13.019,100000.0
2007-08-03 22:21:00,12.97,13.016,12.897,13.016,450000.0
2007-08-03 22:22:00,12.985,12.985,12.985,12.985,50000.0
2007-08-03 22:26:00,13.046,13.046,12.918,13.037,500000.0
2007-08-03 22:27:00,13.04,13.04,12.921,12.921,250000.0
2007-08-03 22:29:00,13.039,13.039,13.039,13.039,100000.0
2007-08-03 22:30:00,13.039,13.042,12.901,13.039,400000.0
2007-08-03 22:31:00,12.967,12.967,12.934,12.934,100000.0
2007-08-03 22:32:00,13.006,13.006,12.966,12.966,100000.0
2007-08-03 22:34:00,12.945,13.044,12.945,13.026,200000.0
2007-08-03 22:36:00,12.919,13.049,12.919,13.049,150000.0
2007-08-03 22:38:00,12.985,13.03,12.844,13.028,500000.0
2007-08-03 22:39:00,12.871,13.023,12.871,12.952,350000.0
2007-08-03 22:40:00,12.987,13.008,12.896,12.953,350000.0
2007-08-03 22:44:00,12.939,13.04,12.935,12.957,300000.0
2007-08-03 22:45:00,12.952,12.952,12.952,12.952,50000.0
2007-08-03 22:49:00,12.969,12.993,12.872,12.993,500000.0
2007-08-03 22:50:00,12.986,12.986,12.986,12.986,100000.0
2007-08-03 22:51:00,12.993,12.993,12.889,12.889,100000.0
2007-08-03 22:52:00,12.995,12.995,12.978,12.978,100000.0
2007-08-03 22:57:00,13.028,13.034,12.912,13.034,500000.0
2007-08-03 22:59:00,12.962,13.003,12.885,13.003,450000.0
2007-08-05 23:00:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:02:00,12.949,12.971,12.949,12.971,150000.0
2007-08-05 23:03:00,12.999,12.999,12.948,12.999,200000.0
2007-08-05 23:10:00,12.893,12.998,12.893,12.93,300000.0
2007-08-05 23:12:00,12.953,12.953,12.931,12.931,100000.0
2007-08-05 23:16:00,13.042,13.042,12.917,13.036,500000.0
2007-08-05 23:20:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:22:00,13.024,13.024,12.92,12.92,100000.0
2007-08-05 23:30:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:40:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:48:00,13.028,13.028,12.888,12.946,200000.0
2007-08-05 23:50:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:55:00,12.93,12.93,12.93,12.93,50000.0
2007-08-05 23:57:00,12.97,13.012,12.902,12.996,450000.0
2007-08-05 23:58:00,12.982,12.982,12.978,12.978,100000.0
2007-08-05 23:59:00,12.92,13.032,12.92,13.032,100000.0
2007-08-06 00:00:00,13.007,13.039,12.936,13.018,550000.0
2007-08-06 00:01:00,12.951,13.033,12.951,13.033,150000.0
2007-08-06 00:02:00,13.044,13.044,13.015,13.015,100000.0
2007-08-06 00:03:00,13.072,13.079,12.969,12.969,150000.0
2007-08-06 00:04:00,12.969,13.06,12.969,13.06,150000.0
2007-08-06 00:06:00,12.985,13.071,12.951,13.071,200000.0
2007-08-06 00:07:00,12.99,13.087,12.974,13.087,250000.0
2007-08-06 00:09:00,12.99,12.99,12.99,12.99,50000.0
2007-08-06 00:10:00,13.023,13.058,12.965,12.989,550000.0
2007-08-06 00:11:00,12.946,13.018,12.946,13.018,100000.0
2007-08-06 00:12:00,13.036,13.041,12.951,13.041,200000.0
2007-08-06 00:13:00,12.98,13.088,12.98,13.035,400000.0
2007-08-06 00:14:00,13.08,13.08,12.991,12.991,100000.0
2007-08-06 00:16:00,13.078,13.079,12.959,13.079,500000.0
2007-08-06 00:18:00,13.068,13.069,12.949,13.069,500000.0
2007-08-06 00:20:00,12.938,12.938,12.938,12.938,100000.0
2007-08-06 00:21:00,13.07,13.07,12.983,12.983,200000.0
2007-08-06 00:22:00,12.946,12.946,12.946,12.946,50000.0
2007-08-06 00:23:00,12.938,12.938,12.938,12.938,50000.0
2007-08-06 00:26:00,12.966,13.035,12.966,13.035,100000.0
2007-08-06 00:27:00,12.961,13.03,12.961,13.03,100000.0
2007-08-06 00:29:00,13.015,13.049,12.943,13.049,450000.0
2007-08-06 00:30:00,12.965,13.025,12.965,13.025,100000.0
2007-08-06 00:31:00,13.03,13.061,13.03,13.061,100000.0
2007-08-06 00:32:00,13.075,13.075,13.071,13.071,100000.0
2007-08-06 00:33:00,13.054,13.054,12.948,12.948,100000.0
2007-08-06 00:34:00,13.049,13.049,13.049,13.049,100000.0
2007-08-06 00:37:00,12.976,13.069,12.976,13.069,100000.0
2007-08-06 00:39:00,13.001,13.042,12.924,13.042,450000.0
2007-08-06 00:40:00,12.949,12.999,12.893,12.999,400000.0
2007-08-06 00:42:00,13.078,13.078,12.956,13.074,500000.0
2007-08-06 00:43:00,13.058,13.058,12.939,12.939,250000.0
2007-08-06 00:48:00,12.936,13.026,12.936,12.943,300000.0
2007-08-06 00:50:00,13.033,13.034,12.914,13.034,500000.0
2007-08-06 00:55:00,13.05,13.05,13.018,13.018,100000.0
2007-08-06 01:00:00,13.033,13.034,12.914,13.034,500000.0
2007-08-06 01:03:00,12.997,12.997,12.944,12.991,200000.0
2007-08-06 01:04:00,13.0,13.034,12.928,13.034,450000.0
2007-08-06 01:08:00,13.044,13.052,12.931,13.052,500000.0
2007-08-06 01:10:00,13.037,13.055,12.931,13.055,500000.0
2007-08-06 01:16:00,12.984,13.031,12.928,12.928,400000.0
2007-08-06 01:17:00,12.977,12.98,12.977,12.98,100000.0
2007-08-06 01:18:00,13.047,13.047,12.999,12.999,200000.0
2007-08-06 01:19:00,13.011,13.049,12.936,13.049,450000.0
2007-08-06 01:20:00,12.914,12.914,12.914,12.914,50000.0
2007-08-06 01:21:00,12.979,13.013,12.979,13.013,100000.0
2007-08-06 01:22:00,13.009,13.009,13.009,13.009,50000.0
2007-08-06 01:23:00,13.02,13.054,12.948,13.054,450000.0
2007-08-06 01:24:00,13.015,13.046,13.015,13.046,100000.0
2007-08-06 01:25:00,13.004,13.004,13.004,13.004,50000.0
2007-08-06 01:26:00,13.055,13.055,12.968,12.968,100000.0
2007-08-06 01:27:00,12.98,13.046,12.98,13.046,100000.0
2007-08-06 01:28:00,13.02,13.054,12.948,13.054,450000.0
2007-08-06 01:29:00,12.964,13.015,12.964,13.015,150000.0
2007-08-06 01:30:00,13.033,13.033,12.97,12.97,100000.0
2007-08-06 01:34:00,13.088,13.088,12.963,12.974,350000.0
2007-08-06 01:35:00,13.064,13.064,12.954,13.021,300000.0
2007-08-06 01:36:00,12.976,12.976,12.963,12.963,100000.0
2007-08-06 01:37:00,13.036,13.036,12.97,12.97,200000.0
2007-08-06 01:38:00,13.07,13.07,13.024,13.056,150000.0
2007-08-06 01:40:00,12.923,13.034,12.898,13.034,800000.0
2007-08-06 01:42:00,13.029,13.029,12.994,12.994,100000.0
2007-08-06 01:43:00,13.034,13.038,12.98,13.038,200000.0
2007-08-06 01:44:00,13.064,13.064,12.927,12.959,350000.0
2007-08-06 01:46:00,13.05,13.05,13.05,13.05,50000.0
2007-08-06 01:47:00,13.029,13.066,12.936,12.982,300000.0
2007-08-06 01:50:00,13.014,13.024,12.914,12.979,650000.0
2007-08-06 01:54:00,13.063,13.063,12.96,12.96,350000.0
2007-08-06 01:55:00,13.026,13.026,13.022,13.022,100000.0
2007-08-06 01:56:00,13.0,13.034,12.928,13.034,450000.0
2007-08-06 01:57:00,13.076,13.076,12.959,13.04,300000.0
2007-08-06 01:58:00,13.077,13.077,12.993,12.993,200000.0
2007-08-06 01:59:00,13.009,13.042,12.936,13.034,450000.0
2007-08-06 02:00:00,13.029,13.029,12.92,12.995,450000.0
2007-08-06 02:01:00,13.019,13.019,13.019,13.019,50000.0
2007-08-06 02:03:00,13.026,13.041,12.931,12.998,450000.0
2007-08-06 02:05:00,12.96,13.063,12.96,13.063,350000.0
2007-08-06 02:06:00,12.963,13.009,12.963,13.009,100000.0
2007-08-06 02:07:00,12.993,12.993,12.965,12.967,150000.0
2007-08-06 02:08:00,13.026,13.026,13.026,13.026,50000.0
2007-08-06 02:09:00,12.999,13.044,12.934,13.034,650000.0
2007-08-06 02:10:00,13.005,13.041,12.964,12.994,350000.0
2007-08-06 02:11:00,12.997,12.997,12.997,12.997,50000.0
2007-08-06 02:12:00,12.962,12.962,12.959,12.959,150000.0
2007-08-06 02:15:00,12.945,13.048,12.945,13.048,350000.0
2007-08-06 02:16:00,13.003,13.003,12.945,12.999,200000.0
2007-08-06 02:17:00,12.963,13.0,12.963,13.0,100000.0
2007-08-06 02:19:00,13.073,13.121,12.974,12.974,800000.0
2007-08-06 02:20:00,12.964,13.037,12.964,13.037,100000.0
2007-08-06 02:23:00,12.931,12.943,12.931,12.943,100000.0
2007-08-06 02:24:00,12.993,13.025,12.993,13.025,100000.0
2007-08-06 02:25:00,12.92,13.026,12.89,13.026,350000.0
2007-08-06 02:26:00,12.945,13.014,12.945,13.014,100000.0
2007-08-06 02:27:00,12.948,13.008,12.948,13.008,100000.0
2007-08-06 02:28:00,12.95,12.95,12.95,12.95,100000.0
2007-08-06 02:29:00,12.961,13.007,12.961,13.007,100000.0
2007-08-06 02:30:00,12.979,12.979,12.927,12.927,150000.0
2007-08-06 02:31:00,13.009,13.009,12.903,12.975,450000.0
2007-08-06 02:32:00,13.01,13.01,12.946,12.946,100000.0
2007-08-06 02:36:00,13.018,13.031,12.925,12.995,450000.0
2007-08-06 02:40:00,13.019,13.019,12.913,12.985,450000.0
2007-08-06 02:42:00,12.963,12.963,12.963,12.963,50000.0
2007-08-06 02:43:00,12.903,13.006,12.903,12.959,400000.0
2007-08-06 02:44:00,12.963,12.963,12.96,12.96,150000.0
2007-08-06 02:48:00,13.008,13.04,13.008,13.04,100000.0
2007-08-06 02:50:00,13.019,13.019,12.913,12.985,450000.0
2007-08-06 02:53:00,12.94,13.043,12.94,13.043,350000.0
2007-08-06 02:55:00,13.017,13.036,12.923,12.989,450000.0
2007-08-06 03:00:00,13.011,13.011,13.011,13.011,50000.0
2007-08-06 03:01:00,12.939,13.041,12.939,13.041,350000.0
2007-08-06 03:02:00,13.001,13.001,13.001,13.001,100000.0
2007-08-06 03:03:00,13.036,13.036,12.928,12.997,250000.0
2007-08-06 03:04:00,13.023,13.055,13.023,13.055,100000.0
2007-08-06 03:05:00,12.95,13.053,12.95,13.053,350000.0
2007-08-06 03:07:00,13.053,13.053,13.053,13.053,100000.0
2007-08-06 03:10:00,12.962,13.069,12.936,12.936,300000.0
2007-08-06 03:11:00,12.937,13.027,12.932,12.932,300000.0
2007-08-06 03:12:00,12.921,13.032,12.915,12.915,250000.0
2007-08-06 03:13:00,12.955,13.058,12.955,13.058,350000.0
2007-08-06 03:19:00,13.026,13.026,12.916,12.975,400000.0
2007-08-06 03:20:00,13.023,13.023,12.908,12.985,450000.0
2007-08-06 03:22:00,13.044,13.044,12.951,12.951,100000.0
2007-08-06 03:27:00,13.059,13.067,13.059,13.067,100000.0
2007-08-06 03:30:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 03:32:00,13.025,13.025,12.956,12.956,100000.0
2007-08-06 03:38:00,13.023,13.055,13.023,13.055,100000.0
2007-08-06 03:40:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 03:42:00,13.019,13.019,12.913,12.985,450000.0
2007-08-06 03:46:00,13.021,13.063,12.979,13.029,250000.0
2007-08-06 03:48:00,13.006,13.006,12.933,12.933,100000.0
2007-08-06 03:49:00,12.942,13.045,12.929,13.033,550000.0
2007-08-06 03:50:00,12.973,12.973,12.973,12.973,50000.0
2007-08-06 03:51:00,12.983,13.022,12.947,13.021,200000.0
2007-08-06 03:52:00,12.942,12.957,12.942,12.957,100000.0
2007-08-06 03:57:00,13.026,13.026,13.026,13.026,50000.0
2007-08-06 03:58:00,13.012,13.012,12.941,12.941,100000.0
2007-08-06 03:59:00,13.004,13.004,12.934,12.934,150000.0
2007-08-06 04:00:00,12.934,12.934,12.934,12.934,50000.0
2007-08-06 04:02:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 04:04:00,12.96,12.96,12.96,12.96,50000.0
2007-08-06 04:05:00,12.96,13.063,12.96,13.063,350000.0
2007-08-06 04:06:00,12.957,13.015,12.956,13.013,300000.0
2007-08-06 04:07:00,12.978,12.978,12.978,12.978,50000.0
2007-08-06 04:10:00,12.979,13.029,12.979,13.029,100000.0
2007-08-06 04:11:00,12.973,12.973,12.973,12.973,50000.0
2007-08-06 04:12:00,13.036,13.049,12.94,13.005,450000.0
2007-08-06 04:20:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 04:30:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 04:36:00,13.035,13.035,12.946,12.946,250000.0
2007-08-06 04:37:00,12.954,12.954,12.954,12.954,50000.0
2007-08-06 04:38:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 04:40:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 04:45:00,13.032,13.032,12.915,12.991,450000.0
2007-08-06 04:47:00,12.969,12.99,12.969,12.99,100000.0
2007-08-06 04:48:00,13.036,13.061,12.97,12.975,350000.0
2007-08-06 04:49:00,12.98,13.056,12.947,12.947,300000.0
2007-08-06 04:50:00,13.062,13.068,13.006,13.05,250000.0
2007-08-06 04:51:00,13.003,13.053,12.998,13.046,200000.0
2007-08-06 04:54:00,13.009,13.009,13.009,13.009,50000.0
2007-08-06 04:56:00,13.044,13.044,12.993,13.044,200000.0
2007-08-06 04:57:00,13.035,13.035,13.035,13.035,50000.0
2007-08-06 04:58:00,13.016,13.04,12.999,13.04,150000.0
2007-08-06 05:00:00,13.046,13.062,12.953,13.019,450000.0
2007-08-06 05:10:00,13.049,13.049,12.943,13.015,450000.0
2007-08-06 05:12:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 05:13:00,12.964,12.964,12.964,12.964,50000.0
2007-08-06 05:15:00,13.004,13.082,12.974,12.983,300000.0
2007-08-06 05:16:00,12.983,13.042,12.983,13.042,150000.0
2007-08-06 05:19:00,13.067,13.067,13.013,13.036,150000.0
2007-08-06 05:20:00,13.072,13.072,13.072,13.072,50000.0
2007-08-06 05:22:00,13.024,13.024,13.024,13.024,50000.0
2007-08-06 05:23:00,13.074,13.074,12.944,12.944,150000.0
2007-08-06 05:24:00,13.079,13.079,12.941,12.999,200000.0
2007-08-06 05:25:00,13.031,13.037,12.956,12.956,200000.0
2007-08-06 05:26:00,13.037,13.051,12.958,12.958,150000.0
2007-08-06 05:27:00,12.994,13.038,12.994,13.038,100000.0
2007-08-06 05:29:00,13.079,13.082,12.941,13.079,400000.0
2007-08-06 05:30:00,13.079,13.079,13.079,13.079,100000.0
2007-08-06 05:34:00,13.044,13.044,12.988,12.988,300000.0
2007-08-06 05:35:00,12.946,13.056,12.946,13.056,100000.0
2007-08-06 05:36:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 05:38:00,13.044,13.044,12.938,13.01,450000.0
2007-08-06 05:40:00,13.058,13.063,12.994,13.063,150000.0
2007-08-06 05:49:00,12.97,13.073,12.97,13.073,350000.0
2007-08-06 05:50:00,12.978,13.038,12.978,13.038,100000.0
2007-08-06 05:51:00,13.051,13.051,13.047,13.047,100000.0
2007-08-06 05:58:00,13.067,13.067,12.954,13.041,400000.0
2007-08-06 06:00:00,13.035,13.054,12.98,13.054,200000.0
2007-08-06 06:10:00,13.072,13.072,12.995,12.995,150000.0
2007-08-06 06:14:00,13.036,13.054,12.943,13.01,450000.0
2007-08-06 06:20:00,12.953,13.071,12.953,13.041,300000.0
2007-08-06 06:21:00,13.052,13.052,12.936,13.016,500000.0
2007-08-06 06:22:00,13.018,13.051,12.928,12.928,200000.0
2007-08-06 06:24:00,13.019,13.019,13.019,13.019,50000.0
2007-08-06 06:25:00,12.95,13.052,12.95,13.041,350000.0
2007-08-06 06:26:00,12.96,13.078,12.942,12.942,300000.0
2007-08-06 06:27:00,13.03,13.03,13.03,13.03,50000.0
2007-08-06 06:28:00,12.95,13.005,12.95,13.005,100000.0
2007-08-06 06:29:00,12.948,13.069,12.938,13.016,400000.0
2007-08-06 06:30:00,13.069,13.069,13.069,13.069,50000.0
2007-08-06 06:31:00,13.045,13.047,12.891,13.047,350000.0
2007-08-06 06:32:00,12.964,13.007,12.948,13.001,200000.0
2007-08-06 06:33:00,12.948,12.954,12.948,12.954,100000.0
2007-08-06 06:34:00,12.917,13.021,12.917,13.021,100000.0
2007-08-06 06:36:00,12.951,13.024,12.951,13.024,100000.0
2007-08-06 06:37:00,13.029,13.029,12.956,12.956,100000.0
2007-08-06 06:39:00,12.949,13.039,12.909,12.909,450000.0
2007-08-06 06:40:00,13.069,13.069,13.04,13.04,100000.0
2007-08-06 06:45:00,13.003,13.003,13.003,13.003,50000.0
2007-08-06 06:46:00,13.009,13.009,12.903,12.975,450000.0
2007-08-06 06:47:00,12.925,13.032,12.925,13.032,300000.0
2007-08-06 06:48:00,12.917,12.952,12.917,12.952,100000.0
2007-08-06 06:49:00,12.928,12.999,12.913,12.917,250000.0
2007-08-06 06:50:00,12.945,13.063,12.945,13.032,300000.0
2007-08-06 06:51:00,13.025,13.031,12.967,12.967,200000.0
2007-08-06 06:53:00,13.023,13.023,12.923,13.023,350000.0
2007-08-06 06:55:00,12.918,12.918,12.918,12.918,50000.0
2007-08-06 06:56:00,13.074,13.074,12.955,13.011,350000.0
2007-08-06 06:57:00,13.03,13.03,12.964,12.964,150000.0
2007-08-06 06:58:00,13.038,13.038,13.038,13.038,50000.0
2007-08-06 06:59:00,12.962,13.072,12.961,13.019,400000.0
2007-08-06 07:00:00,12.966,13.079,12.963,13.002,500000.0
2007-08-06 07:01:00,12.942,13.016,12.942,13.016,100000.0
2007-08-06 07:03:00,13.042,13.042,13.042,13.042,50000.0
2007-08-06 07:04:00,12.928,13.052,12.928,13.038,200000.0
2007-08-06 07:05:00,13.055,13.067,12.935,12.985,450000.0
2007-08-06 07:07:00,13.052,13.052,12.944,12.999,350000.0
2007-08-06 07:08:00,13.062,13.076,12.98,12.997,300000.0
2007-08-06 07:09:00,13.03,13.05,12.996,13.046,200000.0
2007-08-06 07:10:00,12.968,13.05,12.953,13.049,350000.0
2007-08-06 07:11:00,12.95,13.072,12.931,12.931,250000.0
2007-08-06 07:13:00,13.006,13.032,12.9,12.9,350000.0
2007-08-06 07:15:00,12.936,12.985,12.936,12.974,400000.0
2007-08-06 07:16:00,13.047,13.047,12.919,12.989,450000.0
2007-08-06 07:18:00,12.964,12.964,12.964,12.964,50000.0
2007-08-06 07:20:00,13.047,13.047,12.909,12.992,350000.0
2007-08-06 07:22:00,12.972,13.054,12.963,12.999,350000.0
2007-08-06 07:23:00,13.054,13.054,13.027,13.027,100000.0
2007-08-06 07:24:00,13.019,13.061,12.933,13.013,500000.0
2007-08-06 07:25:00,12.951,13.025,12.951,13.008,200000.0
2007-08-06 07:26:00,12.942,13.019,12.941,13.013,300000.0
2007-08-06 07:27:00,13.071,13.074,12.956,13.074,400000.0
2007-08-06 07:28:00,13.035,13.069,12.971,13.034,200000.0
2007-08-06 07:29:00,13.008,13.036,12.941,12.941,350000.0
2007-08-06 07:30:00,13.039,13.053,12.957,12.981,350000.0
2007-08-06 07:32:00,13.008,13.036,12.95,12.96,300000.0
2007-08-06 07:33:00,12.944,13.063,12.933,13.014,400000.0
2007-08-06 07:34:00,13.028,13.036,12.937,13.001,350000.0
2007-08-06 07:35:00,13.014,13.038,12.918,13.014,350000.0
2007-08-06 07:36:00,12.989,13.008,12.905,12.927,350000.0
2007-08-06 07:37:00,13.028,13.028,12.918,12.972,150000.0
2007-08-06 07:40:00,13.034,13.034,12.934,12.934,100000.0
2007-08-06 07:42:00,12.954,13.054,12.937,12.937,250000.0
2007-08-06 07:43:00,13.04,13.052,12.945,13.01,450000.0
2007-08-06 07:44:00,12.941,13.048,12.93,12.93,300000.0
2007-08-06 07:45:00,13.046,13.046,12.913,13.014,150000.0
2007-08-06 07:46:00,13.073,13.073,12.969,13.012,150000.0
2007-08-06 07:47:00,12.96,13.053,12.926,12.926,350000.0
2007-08-06 07:48:00,12.944,13.039,12.918,12.918,250000.0
2007-08-06 07:50:00,13.069,13.069,12.956,13.006,450000.0
2007-08-06 07:51:00,13.038,13.038,12.918,12.918,100000.0
2007-08-06 07:53:00,12.972,13.054,12.941,13.005,450000.0
2007-08-06 07:54:00,12.994,13.049,12.918,12.918,450000.0
2007-08-06 07:56:00,12.943,13.045,12.943,13.045,250000.0
2007-08-06 08:00:00,12.96,13.079,12.96,13.028,500000.0
2007-08-06 08:01:00,13.051,13.051,12.948,12.948,400000.0
2007-08-06 08:02:00,12.88,13.034,12.873,13.034,400000.0
2007-08-06 08:03:00,13.054,13.094,12.968,12.968,350000.0
2007-08-06 08:04:00,13.038,13.043,12.947,13.025,400000.0
2007-08-06 08:05:00,13.059,13.059,12.95,13.009,450000.0
2007-08-06 08:06:00,13.019,13.036,12.936,12.936,250000.0
2007-08-06 08:08:00,12.969,13.053,12.961,13.053,350000.0
2007-08-06 08:09:00,13.009,13.055,12.994,12.994,150000.0
2007-08-06 08:10:00,12.965,13.068,12.939,12.939,250000.0
2007-08-06 08:11:00,13.076,13.076,12.986,13.009,250000.0
2007-08-06 08:15:00,13.042,13.086,12.986,13.009,550000.0
2007-08-06 08:16:00,13.092,13.092,12.94,12.99,400000.0
2007-08-06 08:17:00,13.014,13.064,12.974,12.974,400000.0
2007-08-06 08:18:00,13.014,13.064,12.923,13.014,500000.0
2007-08-06 08:19:00,13.048,13.081,12.97,12.97,400000.0
2007-08-06 08:20:00,12.965,13.094,12.959,13.067,300000.0
2007-08-06 08:21:00,13.009,13.074,12.947,12.985,450000.0
2007-08-06 08:22:00,13.02,13.064,12.947,12.947,550000.0
2007-08-06 08:24:00,12.974,13.054,12.946,13.054,400000.0
2007-08-06 08:26:00,12.984,13.038,12.909,13.038,400000.0
2007-08-06 08:27:00,13.057,13.088,12.977,13.005,400000.0
2007-08-06 08:29:00,12.904,13.033,12.904,12.951,400000.0
2007-08-06 08:30:00,13.002,13.102,12.934,12.951,400000.0
2007-08-06 08:31:00,13.023,13.063,12.942,12.942,400000.0
2007-08-06 08:32:00,13.0,13.085,12.973,13.085,150000.0
2007-08-06 08:33:00,13.034,13.09,12.961,13.08,550000.0
2007-08-06 08:34:00,12.949,13.089,12.949,13.06,400000.0
2007-08-06 08:35:00,12.972,13.083,12.972,12.972,350000.0
2007-08-06 08:36:00,12.938,13.05,12.938,13.043,350000.0
2007-08-06 08:37:00,13.011,13.146,12.976,13.068,400000.0
2007-08-06 08:38:00,13.024,13.068,12.971,13.013,350000.0
2007-08-06 08:39:00,13.06,13.074,12.957,13.0,300000.0
2007-08-06 08:40:00,13.1,13.112,12.995,13.112,350000.0
2007-08-06 08:41:00,13.083,13.083,12.996,13.053,200000.0
2007-08-06 08:43:00,13.069,13.103,13.045,13.09,350000.0
2007-08-06 08:44:00,13.025,13.089,12.998,13.035,350000.0
2007-08-06 08:45:00,13.065,13.066,12.957,12.968,400000.0
2007-08-06 08:46:00,12.967,13.076,12.967,13.063,400000.0
2007-08-06 08:47:00,13.056,13.081,12.984,12.984,350000.0
2007-08-06 08:48:00,13.024,13.105,13.014,13.014,200000.0
2007-08-06 08:49:00,13.066,13.066,12.967,13.043,550000.0
2007-08-06 08:50:00,12.983,13.053,12.976,13.032,350000.0
2007-08-06 08:52:00,12.95,13.096,12.95,13.042,350000.0
2007-08-06 08:53:00,12.964,13.056,12.929,13.026,400000.0
2007-08-06 08:54:00,13.038,13.114,13.006,13.006,350000.0
2007-08-06 08:56:00,13.036,13.063,12.952,13.063,350000.0
2007-08-06 08:57:00,13.071,13.082,12.978,13.082,400000.0
2007-08-06 08:58:00,13.048,13.077,12.988,13.025,500000.0
2007-08-06 08:59:00,13.114,13.114,12.946,12.998,350000.0
2007-08-06 09:00:00,13.047,13.073,13.013,13.013,450000.0
2007-08-06 09:01:00,13.054,13.082,13.029,13.082,250000.0
2007-08-06 09:02:00,13.084,13.111,12.986,13.111,450000.0
2007-08-06 09:03:00,13.019,13.06,12.975,13.047,450000.0
2007-08-06 09:04:00,13.041,13.07,12.96,12.975,250000.0
2007-08-06 09:05:00,12.964,13.079,12.964,12.983,400000.0
2007-08-06 09:06:00,13.069,13.069,13.001,13.055,450000.0
2007-08-06 09:07:00,12.989,13.044,12.941,12.997,400000.0
2007-08-06 09:08:00,12.964,13.058,12.954,13.026,450000.0
2007-08-06 09:09:00,12.961,13.059,12.947,13.028,550000.0
2007-08-06 09:10:00,13.059,13.059,12.969,12.969,400000.0
2007-08-06 09:11:00,12.942,13.052,12.935,13.052,400000.0
2007-08-06 09:12:00,13.051,13.067,12.931,12.983,400000.0
2007-08-06 09:13:00,13.094,13.094,12.985,12.996,350000.0
2007-08-06 09:14:00,13.002,13.037,12.986,12.986,350000.0
2007-08-06 09:15:00,13.057,13.075,12.913,12.977,500000.0
2007-08-06 09:16:00,13.066,13.104,12.972,13.088,400000.0
2007-08-06 09:17:00,12.987,13.085,12.938,12.99,550000.0
2007-08-06 09:18:00,13.058,13.069,13.004,13.02,300000.0
2007-08-06 09:19:00,12.978,13.049,12.96,12.996,400000.0
2007-08-06 09:20:00,13.042,13.069,12.973,13.045,400000.0
2007-08-06 09:21:00,12.984,13.04,12.926,12.992,450000.0
2007-08-06 09:22:00,13.019,13.033,12.928,12.952,400000.0
2007-08-06 09:23:00,13.013,13.052,12.911,12.974,550000.0
2007-08-06 09:24:00,12.987,13.089,12.987,13.012,350000.0
2007-08-06 09:25:00,13.025,13.054,12.945,13.051,300000.0
2007-08-06 09:26:00,12.977,13.074,12.967,12.967,400000.0
2007-08-06 09:27:00,12.954,13.019,12.887,12.935,450000.0
2007-08-06 09:28:00,12.954,13.044,12.948,12.96,1550000.0
2007-08-06 09:29:00,12.98,13.027,12.911,12.986,450000.0
2007-08-06 09:30:00,12.993,13.056,12.945,12.973,350000.0
2007-08-06 09:31:00,13.015,13.015,12.878,12.991,350000.0
2007-08-06 09:32:00,12.996,13.038,12.931,13.005,350000.0
2007-08-06 09:34:00,12.971,13.035,12.936,12.978,500000.0
2007-08-06 09:35:00,13.036,13.045,12.968,13.045,350000.0
2007-08-06 09:36:00,13.056,13.063,12.977,13.051,400000.0
2007-08-06 09:37:00,12.953,13.005,12.915,12.915,400000.0
2007-08-06 09:38:00,12.934,13.025,12.934,12.948,250000.0
2007-08-06 09:39:00,13.0,13.065,12.929,12.97,400000.0
2007-08-06 09:40:00,13.037,13.037,12.932,13.037,400000.0
2007-08-06 09:41:00,12.941,13.066,12.928,13.006,500000.0
2007-08-06 09:42:00,13.033,13.111,12.971,12.973,400000.0
2007-08-06 09:43:00,12.993,13.038,12.924,12.925,500000.0
2007-08-06 09:44:00,12.969,13.026,12.951,12.987,350000.0
2007-08-06 09:45:00,13.032,13.067,12.954,12.954,400000.0
2007-08-06 09:46:00,12.972,13.054,12.942,13.024,550000.0
2007-08-06 09:47:00,13.032,13.075,12.921,13.075,400000.0
2007-08-06 09:48:00,13.034,13.051,12.92,12.957,450000.0
2007-08-06 09:49:00,13.067,13.067,12.988,13.047,400000.0
2007-08-06 09:50:00,13.059,13.071,12.967,13.071,550000.0
2007-08-06 09:51:00,13.017,13.091,12.978,12.993,500000.0
2007-08-06 09:52:00,12.919,13.017,12.919,13.016,550000.0
2007-08-06 09:53:00,12.984,13.073,12.905,13.052,550000.0
2007-08-06 09:54:00,12.951,13.094,12.899,13.025,750000.0
2007-08-06 09:55:00,12.937,13.048,12.937,13.048,450000.0
2007-08-06 09:56:00,12.966,13.053,12.913,13.01,350000.0
2007-08-06 09:57:00,13.007,13.03,12.932,12.932,500000.0
2007-08-06 09:58:00,12.994,13.053,12.911,13.052,500000.0
2007-08-06 09:59:00,12.95,13.078,12.95,13.038,400000.0
2007-08-06 10:00:00,13.062,13.062,12.919,12.939,350000.0
2007-08-06 10:01:00,13.022,13.063,12.987,13.063,450000.0
2007-08-06 10:02:00,13.032,13.061,12.971,13.049,400000.0
2007-08-06 10:03:00,12.979,13.066,12.931,12.938,400000.0
2007-08-06 10:04:00,13.069,13.077,13.042,13.077,250000.0
2007-08-06 10:05:00,13.041,13.079,12.949,13.079,350000.0
2007-08-06 10:06:00,12.993,13.078,12.98,13.022,500000.0
2007-08-06 10:07:00,12.939,13.05,12.914,13.032,350000.0
2007-08-06 10:08:00,12.994,13.057,12.949,12.969,450000.0
2007-08-06 10:09:00,12.977,13.114,12.977,13.071,550000.0
2007-08-06 10:10:00,13.043,13.07,12.988,12.996,350000.0
2007-08-06 10:11:00,13.08,13.08,12.949,13.032,400000.0
2007-08-06 10:13:00,13.058,13.058,12.878,12.96,350000.0
2007-08-06 10:14:00,12.958,13.044,12.933,12.959,550000.0
2007-08-06 10:15:00,13.004,13.041,12.936,13.018,450000.0
2007-08-06 10:16:00,12.93,13.044,12.899,13.043,400000.0
2007-08-06 10:17:00,13.004,13.04,12.913,12.913,500000.0
2007-08-06 10:18:00,13.036,13.042,12.931,12.967,350000.0
2007-08-06 10:19:00,13.068,13.081,12.933,12.955,500000.0
2007-08-06 10:20:00,12.982,13.059,12.952,13.024,350000.0
2007-08-06 10:21:00,13.037,13.06,12.945,13.004,400000.0
2007-08-06 10:22:00,13.02,13.064,12.95,13.064,550000.0
2007-08-06 10:23:00,13.058,13.058,12.986,13.018,150000.0
2007-08-06 10:24:00,12.999,13.058,12.941,13.0,500000.0
2007-08-06 10:26:00,13.084,13.098,12.959,12.959,400000.0
2007-08-06 10:27:00,13.028,13.04,12.939,12.949,400000.0
2007-08-06 10:28:00,13.053,13.092,12.975,13.035,600000.0
2007-08-06 10:29:00,13.111,13.128,12.983,12.983,450000.0
2007-08-06 10:30:00,13.095,13.095,12.941,12.956,450000.0
2007-08-06 10:31:00,12.915,13.028,12.899,12.962,550000.0
2007-08-06 10:32:00,13.03,13.118,13.001,13.045,400000.0
2007-08-06 10:33:00,12.967,13.063,12.967,12.967,450000.0
2007-08-06 10:34:00,13.071,13.071,12.961,13.041,400000.0
2007-08-06 10:35:00,12.986,13.069,12.984,13.053,350000.0
2007-08-06 10:36:00,13.059,13.059,12.918,12.982,550000.0
2007-08-06 10:37:00,13.028,13.111,12.994,13.007,500000.0
2007-08-06 10:38:00,12.994,13.076,12.948,13.019,500000.0
2007-08-06 10:39:00,12.997,13.157,12.989,13.041,350000.0
2007-08-06 10:40:00,13.031,13.127,12.986,13.059,550000.0
2007-08-06 10:41:00,13.091,13.091,13.001,13.021,350000.0
2007-08-06 10:42:00,13.075,13.09,12.964,13.079,350000.0
2007-08-06 10:43:00,13.009,13.045,12.95,13.045,450000.0
2007-08-06 10:44:00,12.983,13.041,12.914,12.938,350000.0
2007-08-06 10:45:00,13.057,13.057,12.904,12.976,550000.0
2007-08-06 10:46:00,12.965,13.064,12.933,13.028,450000.0
2007-08-06 10:47:00,13.026,13.088,13.003,13.024,400000.0
2007-08-06 10:48:00,12.984,13.103,12.958,13.078,400000.0
2007-08-06 10:49:00,13.024,13.074,12.972,13.038,250000.0
2007-08-06 10:50:00,12.963,13.091,12.922,13.091,450000.0
2007-08-06 10:51:00,13.025,13.12,12.967,12.967,500000.0
2007-08-06 10:52:00,13.016,13.07,13.016,13.045,250000.0
2007-08-06 10:53:00,13.061,13.109,12.966,13.109,350000.0
2007-08-06 10:54:00,13.063,13.108,12.973,13.108,400000.0
2007-08-06 10:55:00,12.991,13.078,12.934,12.985,350000.0
2007-08-06 10:56:00,13.02,13.059,12.966,12.993,500000.0
2007-08-06 10:57:00,13.017,13.072,12.981,12.981,400000.0
2007-08-06 10:58:00,13.0,13.094,13.0,13.081,550000.0
2007-08-06 10:59:00,13.053,13.1,13.001,13.041,400000.0
2007-08-06 11:00:00,13.001,13.094,12.992,13.008,400000.0
2007-08-06 11:01:00,13.067,13.12,13.004,13.032,500000.0
2007-08-06 11:02:00,13.032,13.121,12.991,12.991,500000.0
2007-08-06 11:03:00,12.989,13.112,12.975,12.986,400000.0
2007-08-06 11:04:00,13.011,13.084,12.962,13.045,550000.0
2007-08-06 11:05:00,13.008,13.064,12.938,12.938,450000.0
2007-08-06 11:08:00,13.053,13.071,12.942,12.966,400000.0
2007-08-06 11:09:00,12.999,13.079,12.982,12.987,400000.0
2007-08-06 11:10:00,12.967,13.085,12.967,13.022,450000.0
2007-08-06 11:11:00,13.011,13.067,12.953,13.061,500000.0
2007-08-06 11:12:00,12.988,13.078,12.934,12.979,600000.0
2007-08-06 11:13:00,13.043,13.043,12.945,13.025,400000.0
2007-08-06 11:14:00,12.938,13.046,12.926,12.98,400000.0
2007-08-06 11:15:00,13.074,13.108,12.959,12.959,550000.0
2007-08-06 11:16:00,13.032,13.122,12.987,12.987,350000.0
2007-08-06 11:17:00,13.077,13.113,12.993,13.003,500000.0
2007-08-06 11:18:00,12.989,13.081,12.968,12.968,350000.0
2007-08-06 11:19:00,13.093,13.093,13.013,13.013,350000.0
2007-08-06 11:20:00,13.064,13.064,12.96,12.977,500000.0
2007-08-06 11:21:00,12.921,13.06,12.904,12.904,450000.0
2007-08-06 11:22:00,12.956,13.055,12.956,13.055,300000.0
2007-08-06 11:23:00,13.03,13.117,13.008,13.052,500000.0
2007-08-06 11:25:00,12.96,13.074,12.96,13.038,350000.0
2007-08-06 11:26:00,13.031,13.11,12.987,13.032,550000.0
2007-08-06 11:27:00,13.092,13.092,12.977,13.035,400000.0
2007-08-06 11:28:00,13.026,13.08,12.957,12.994,400000.0
2007-08-06 11:29:00,13.067,13.099,12.964,13.006,550000.0
2007-08-06 11:30:00,13.043,13.111,13.021,13.027,400000.0
2007-08-06 11:31:00,13.104,13.155,12.991,12.991,300000.0
2007-08-06 11:32:00,12.983,13.11,12.983,13.089,500000.0
2007-08-06 11:33:00,12.965,13.073,12.952,13.073,550000.0
2007-08-06 11:34:00,13.121,13.124,13.03,13.097,350000.0
2007-08-06 11:35:00,13.09,13.095,12.945,13.035,550000.0
2007-08-06 11:36:00,12.967,13.079,12.967,12.97,400000.0
2007-08-06 11:37:00,13.007,13.06,12.978,13.049,450000.0
2007-08-06 11:38:00,12.97,13.056,12.97,13.038,400000.0
2007-08-06 11:39:00,13.016,13.123,13.001,13.123,550000.0
2007-08-06 11:40:00,13.098,13.103,12.982,12.982,500000.0
2007-08-06 11:41:00,13.104,13.13,12.986,13.124,400000.0
2007-08-06 11:42:00,13.011,13.124,13.011,13.087,350000.0
2007-08-06 11:43:00,13.094,13.108,12.997,13.051,550000.0
2007-08-06 11:44:00,13.063,13.116,12.995,13.093,300000.0
2007-08-06 11:45:00,12.996,13.111,12.939,13.111,500000.0
2007-08-06 11:46:00,13.108,13.108,12.965,12.99,450000.0
2007-08-06 11:47:00,13.073,13.073,12.929,12.969,400000.0
2007-08-06 11:48:00,13.045,13.106,12.998,13.105,500000.0
2007-08-06 11:49:00,13.066,13.066,12.949,12.981,350000.0
2007-08-06 11:50:00,13.078,13.078,12.915,12.959,350000.0
2007-08-06 11:51:00,13.0,13.068,12.949,12.949,550000.0
2007-08-06 11:52:00,12.999,13.096,12.978,12.978,500000.0
2007-08-06 11:53:00,13.08,13.088,12.98,13.027,500000.0
2007-08-06 11:54:00,13.071,13.111,13.0,13.111,350000.0
2007-08-06 11:55:00,13.038,13.073,12.941,12.943,550000.0
2007-08-06 11:56:00,13.041,13.082,12.94,12.997,400000.0
2007-08-06 11:57:00,13.055,13.103,12.971,12.979,550000.0
2007-08-06 11:58:00,13.01,13.128,12.986,12.986,300000.0
2007-08-06 11:59:00,13.064,13.093,12.943,13.054,300000.0
2007-08-06 12:00:00,13.031,13.099,12.997,13.095,450000.0
2007-08-06 12:01:00,13.022,13.099,12.992,12.992,500000.0
2007-08-06 12:02:00,13.001,13.042,12.966,13.0,450000.0
2007-08-06 12:03:00,13.02,13.078,12.938,12.938,450000.0
2007-08-06 12:04:00,13.075,13.128,12.975,12.975,500000.0
2007-08-06 12:06:00,13.045,13.104,12.993,13.083,500000.0
2007-08-06 12:07:00,12.966,13.106,12.96,12.969,350000.0
2007-08-06 12:08:00,13.043,13.089,12.959,13.053,550000.0
2007-08-06 12:09:00,13.029,13.149,13.029,13.098,550000.0
2007-08-06 12:10:00,13.103,13.103,13.021,13.086,350000.0
2007-08-06 12:11:00,12.983,13.04,12.948,13.009,350000.0
2007-08-06 12:12:00,12.965,13.081,12.932,13.068,550000.0
2007-08-06 12:13:00,13.096,13.119,13.016,13.114,350000.0
2007-08-06 12:14:00,12.998,13.088,12.966,13.088,250000.0
2007-08-06 12:15:00,13.076,13.107,13.003,13.064,350000.0
2007-08-06 12:16:00,13.014,13.065,12.976,13.028,450000.0
2007-08-06 12:17:00,13.006,13.093,12.972,13.093,350000.0
2007-08-06 12:18:00,13.078,13.095,12.971,12.971,400000.0
2007-08-06 12:19:00,13.012,13.084,12.962,12.962,450000.0
2007-08-06 12:20:00,13.111,13.111,13.009,13.018,350000.0
2007-08-06 12:21:00,12.997,13.084,12.997,13.003,450000.0
2007-08-06 12:22:00,13.032,13.127,13.0,13.068,450000.0
2007-08-06 12:23:00,13.082,13.126,12.999,13.064,550000.0
2007-08-06 12:24:00,13.013,13.141,12.955,13.052,500000.0
2007-08-06 12:25:00,13.101,13.11,13.022,13.031,450000.0
2007-08-06 12:26:00,13.062,13.062,12.956,13.055,400000.0
2007-08-06 12:27:00,13.042,13.088,12.909,13.088,500000.0
2007-08-06 12:28:00,13.021,13.117,13.01,13.027,500000.0
2007-08-06 12:29:00,13.04,13.1,12.989,13.076,450000.0
2007-08-06 12:30:00,13.026,13.092,12.986,13.092,400000.0
2007-08-06 12:31:00,13.041,13.107,12.981,12.981,350000.0
2007-08-06 12:32:00,13.018,13.093,12.965,12.979,350000.0
2007-08-06 12:33:00,13.013,13.138,13.003,13.073,550000.0
2007-08-06 12:34:00,13.071,13.106,12.996,13.094,350000.0
2007-08-06 12:35:00,13.116,13.116,12.991,13.053,500000.0
2007-08-06 12:36:00,13.101,13.108,13.034,13.034,400000.0
2007-08-06 12:37:00,13.087,13.113,13.002,13.077,350000.0
2007-08-06 12:38:00,13.069,13.098,13.014,13.014,400000.0
2007-08-06 12:39:00,12.973,13.078,12.959,13.002,550000.0
2007-08-06 12:40:00,12.994,13.136,12.982,13.007,450000.0
2007-08-06 12:41:00,13.065,13.114,12.961,13.114,350000.0
2007-08-06 12:42:00,12.964,13.081,12.946,13.081,300000.0
2007-08-06 12:43:00,13.081,13.081,12.949,12.949,350000.0
2007-08-06 12:44:00,13.027,13.079,12.967,13.076,400000.0
2007-08-06 12:45:00,12.973,13.102,12.973,13.09,450000.0
2007-08-06 12:46:00,13.08,13.08,12.972,12.972,100000.0
2007-08-06 12:47:00,13.067,13.067,12.965,12.989,350000.0
2007-08-06 12:48:00,12.997,13.145,12.968,12.994,300000.0
2007-08-06 12:49:00,12.984,13.077,12.935,12.988,400000.0
2007-08-06 12:50:00,13.008,13.155,13.008,13.091,450000.0
2007-08-06 12:51:00,12.987,13.078,12.967,13.001,350000.0
2007-08-06 12:52:00,13.069,13.087,12.913,12.947,350000.0
2007-08-06 12:53:00,13.062,13.098,13.049,13.053,400000.0
2007-08-06 12:54:00,13.098,13.098,12.929,12.929,550000.0
2007-08-06 12:55:00,13.035,13.127,12.996,12.996,550000.0
2007-08-06 12:56:00,13.081,13.083,12.946,13.043,500000.0
2007-08-06 12:57:00,13.064,13.105,12.979,12.994,450000.0
2007-08-06 12:58:00,12.997,13.1,12.974,13.03,450000.0
2007-08-06 12:59:00,13.103,13.103,12.986,13.012,350000.0
2007-08-06 13:00:00,13.063,13.063,12.948,13.02,550000.0
2007-08-06 13:01:00,13.024,13.079,12.971,13.014,400000.0
2007-08-06 13:02:00,13.061,13.061,12.986,13.041,150000.0
2007-08-06 13:03:00,13.03,13.048,12.918,13.018,550000.0
2007-08-06 13:04:00,12.912,13.025,12.899,13.025,450000.0
2007-08-06 13:05:00,13.097,13.113,12.969,12.969,550000.0
2007-08-06 13:06:00,13.029,13.083,12.976,13.001,400000.0
2007-08-06 13:07:00,13.017,13.097,12.986,13.097,450000.0
2007-08-06 13:08:00,13.025,13.091,12.977,13.079,350000.0
2007-08-06 13:09:00,13.063,13.1,12.971,13.014,400000.0
2007-08-06 13:10:00,12.953,13.108,12.953,13.108,500000.0
2007-08-06 13:11:00,13.085,13.101,12.993,13.031,400000.0
2007-08-06 13:12:00,13.078,13.09,12.977,13.062,350000.0
2007-08-06 13:13:00,13.012,13.098,13.003,13.067,350000.0
2007-08-06 13:14:00,13.037,13.058,12.978,13.013,400000.0
2007-08-06 13:15:00,13.047,13.047,12.957,12.961,450000.0
2007-08-06 13:16:00,13.078,13.078,12.921,13.055,500000.0
2007-08-06 13:17:00,12.958,13.081,12.957,13.04,400000.0
2007-08-06 13:18:00,13.08,13.08,12.953,13.008,350000.0
2007-08-06 13:19:00,13.059,13.088,12.964,13.066,550000.0
2007-08-06 13:20:00,13.069,13.074,12.954,13.033,550000.0
2007-08-06 13:21:00,13.06,13.064,13.007,13.043,450000.0
2007-08-06 13:22:00,13.087,13.087,12.93,12.993,550000.0
2007-08-06 13:23:00,13.075,13.09,12.982,13.013,450000.0
2007-08-06 13:24:00,13.016,13.076,13.001,13.07,350000.0
2007-08-06 13:25:00,13.005,13.088,12.975,13.031,250000.0
2007-08-06 13:26:00,13.067,13.085,13.014,13.044,400000.0
2007-08-06 13:27:00,13.046,13.076,12.961,12.961,400000.0
2007-08-06 13:28:00,13.089,13.089,12.993,12.993,400000.0
2007-08-06 13:29:00,13.075,13.075,12.953,13.064,400000.0
2007-08-06 13:30:00,12.984,13.068,12.984,13.059,450000.0
2007-08-06 13:31:00,13.1,13.1,12.955,13.016,500000.0
2007-08-06 13:32:00,13.034,13.053,12.976,13.03,400000.0
2007-08-06 13:33:00,13.026,13.092,12.949,13.001,350000.0
2007-08-06 13:34:00,13.035,13.04,12.925,12.925,400000.0
2007-08-06 13:35:00,13.074,13.097,13.004,13.079,400000.0
2007-08-06 13:36:00,13.026,13.064,12.977,12.983,400000.0
2007-08-06 13:37:00,12.933,13.049,12.933,13.039,300000.0
2007-08-06 13:38:00,13.06,13.073,13.0,13.073,250000.0
2007-08-06 13:39:00,12.997,13.083,12.981,12.981,350000.0
2007-08-06 13:40:00,13.071,13.086,12.939,13.069,500000.0
2007-08-06 13:41:00,13.004,13.102,12.999,13.006,400000.0
2007-08-06 13:42:00,13.027,13.087,12.998,13.05,450000.0
2007-08-06 13:43:00,13.015,13.084,12.94,12.965,450000.0
2007-08-06 13:44:00,13.078,13.078,12.915,12.93,500000.0
2007-08-06 13:45:00,13.031,13.068,12.939,12.939,500000.0
2007-08-06 13:46:00,12.947,13.031,12.906,13.031,350000.0
2007-08-06 13:47:00,13.105,13.105,13.046,13.07,450000.0
2007-08-06 13:48:00,13.091,13.091,13.016,13.049,350000.0
2007-08-06 13:49:00,12.983,13.043,12.938,12.938,350000.0
2007-08-06 13:50:00,12.991,13.079,12.891,12.94,550000.0
2007-08-06 13:51:00,13.03,13.119,12.974,13.022,400000.0
2007-08-06 13:52:00,13.053,13.081,12.968,13.039,400000.0
2007-08-06 13:53:00,13.021,13.059,12.926,12.926,350000.0
2007-08-06 13:54:00,12.971,13.062,12.914,13.043,400000.0
2007-08-06 13:55:00,13.061,13.061,12.951,12.951,350000.0
2007-08-06 13:56:00,13.062,13.062,12.97,13.059,350000.0
2007-08-06 13:57:00,13.051,13.099,13.024,13.097,300000.0
2007-08-06 13:59:00,13.004,13.036,12.928,13.017,350000.0
2007-08-06 14:00:00,13.067,13.067,12.889,12.945,450000.0
2007-08-06 14:01:00,13.08,13.083,12.978,12.978,350000.0
2007-08-06 14:02:00,12.976,13.093,12.976,13.019,400000.0
2007-08-06 14:03:00,13.041,13.089,12.926,13.016,400000.0
2007-08-06 14:04:00,13.042,13.079,12.996,13.047,350000.0
2007-08-06 14:05:00,13.09,13.094,12.983,13.03,400000.0
2007-08-06 14:06:00,12.959,13.089,12.926,12.978,450000.0
2007-08-06 14:07:00,13.029,13.052,12.928,13.052,350000.0
2007-08-06 14:08:00,12.984,13.088,12.977,13.064,350000.0
2007-08-06 14:09:00,12.948,13.011,12.948,12.98,450000.0
2007-08-06 14:10:00,13.042,13.042,12.912,12.912,350000.0
2007-08-06 14:11:00,13.038,13.053,12.936,13.049,250000.0
2007-08-06 14:12:00,13.022,13.09,13.005,13.09,500000.0
2007-08-06 14:13:00,13.052,13.107,12.984,13.03,450000.0
2007-08-06 14:14:00,13.102,13.105,12.983,13.004,400000.0
2007-08-06 14:15:00,13.016,13.079,12.966,12.986,350000.0
2007-08-06 14:16:00,13.041,13.078,12.929,13.065,500000.0
2007-08-06 14:17:00,13.046,13.051,12.962,13.042,350000.0
2007-08-06 14:18:00,12.968,13.032,12.929,13.024,350000.0
2007-08-06 14:19:00,13.09,13.09,12.977,13.025,350000.0
2007-08-06 14:20:00,13.057,13.081,12.968,13.022,500000.0
2007-08-06 14:21:00,13.085,13.085,12.945,13.006,400000.0
2007-08-06 14:22:00,13.029,13.029,12.928,12.941,350000.0
2007-08-06 14:23:00,13.01,13.072,12.921,13.003,450000.0
2007-08-06 14:24:00,13.044,13.069,12.886,12.986,550000.0
2007-08-06 14:25:00,12.98,13.094,12.937,12.953,350000.0
2007-08-06 14:26:00,12.986,13.026,12.945,12.946,300000.0
2007-08-06 14:27:00,13.042,13.1,12.942,13.016,500000.0
2007-08-06 14:28:00,13.006,13.008,12.899,12.899,450000.0
2007-08-06 14:29:00,12.98,13.064,12.98,12.982,550000.0
2007-08-06 14:30:00,13.013,13.06,12.9,13.06,350000.0
2007-08-06 14:31:00,12.964,12.995,12.886,12.995,300000.0
2007-08-06 14:32:00,13.037,13.059,12.939,12.954,500000.0
2007-08-06 14:33:00,13.053,13.058,12.955,13.041,500000.0
2007-08-06 14:34:00,13.065,13.065,12.954,13.049,350000.0
2007-08-06 14:35:00,13.084,13.084,12.966,12.989,400000.0
2007-08-06 14:36:00,13.068,13.068,12.944,12.997,400000.0
2007-08-06 14:37:00,13.023,13.05,12.971,13.05,400000.0
2007-08-06 14:38:00,12.924,13.019,12.89,12.89,350000.0
2007-08-06 14:39:00,12.984,13.013,12.9,12.911,500000.0
2007-08-06 14:40:00,12.936,13.021,12.888,12.942,400000.0
2007-08-06 14:41:00,13.013,13.023,12.963,13.0,350000.0
2007-08-06 14:42:00,13.056,13.056,12.933,13.031,450000.0
2007-08-06 14:43:00,12.983,13.019,12.892,13.019,350000.0
2007-08-06 14:44:00,13.03,13.074,12.898,12.955,400000.0
2007-08-06 14:45:00,13.032,13.091,12.941,12.941,350000.0
2007-08-06 14:46:00,13.027,13.055,12.909,13.055,450000.0
2007-08-06 14:47:00,12.894,13.014,12.892,13.014,550000.0
2007-08-06 14:48:00,13.001,13.001,12.923,12.923,400000.0
2007-08-06 14:49:00,12.914,13.018,12.862,12.962,500000.0
2007-08-06 14:50:00,12.867,12.993,12.867,12.993,450000.0
2007-08-06 14:51:00,12.884,12.999,12.869,12.894,400000.0
2007-08-06 14:52:00,13.005,13.044,12.89,12.997,400000.0
2007-08-06 14:53:00,12.989,13.025,12.873,13.025,450000.0
2007-08-06 14:54:00,12.882,13.032,12.863,12.901,350000.0
2007-08-06 14:55:00,12.886,13.004,12.877,12.933,450000.0
2007-08-06 14:56:00,12.9,13.019,12.9,12.949,450000.0
2007-08-06 14:57:00,12.943,13.004,12.904,12.918,400000.0
2007-08-06 14:58:00,12.984,13.035,12.895,12.895,400000.0
2007-08-06 14:59:00,12.959,13.059,12.931,13.015,550000.0
2007-08-06 15:00:00,13.005,13.011,12.896,12.981,450000.0
2007-08-06 15:01:00,12.903,13.006,12.893,13.006,450000.0
2007-08-06 15:02:00,12.988,13.031,12.94,13.031,150000.0
2007-08-06 15:03:00,12.923,13.019,12.876,12.959,450000.0
2007-08-06 15:04:00,12.924,12.97,12.888,12.888,350000.0
2007-08-06 15:05:00,12.959,13.014,12.907,12.988,450000.0
2007-08-06 15:06:00,12.988,12.988,12.872,12.874,500000.0
2007-08-06 15:07:00,13.011,13.023,12.898,12.932,500000.0
2007-08-06 15:08:00,12.888,12.986,12.879,12.946,450000.0
2007-08-06 15:09:00,12.933,13.024,12.889,12.91,400000.0
2007-08-06 15:10:00,12.951,13.051,12.927,12.927,450000.0
2007-08-06 15:11:00,12.984,12.984,12.851,12.918,550000.0
2007-08-06 15:12:00,12.946,13.036,12.906,12.94,450000.0
2007-08-06 15:13:00,12.892,13.057,12.892,12.906,500000.0
2007-08-06 15:14:00,12.921,13.016,12.868,12.95,400000.0
2007-08-06 15:15:00,12.923,12.997,12.883,12.98,250000.0
2007-08-06 15:16:00,12.921,12.973,12.861,12.955,500000.0
2007-08-06 15:17:00,12.999,13.022,12.899,12.919,550000.0
2007-08-06 15:18:00,13.038,13.038,12.887,12.966,450000.0
2007-08-06 15:19:00,12.981,13.035,12.91,12.983,450000.0
2007-08-06 15:20:00,13.016,13.051,12.91,13.038,450000.0
2007-08-06 15:21:00,12.982,13.047,12.902,13.025,450000.0
2007-08-06 15:22:00,13.027,13.054,12.908,12.958,550000.0
2007-08-06 15:23:00,13.023,13.06,12.926,13.06,350000.0
2007-08-06 15:24:00,13.023,13.048,12.915,13.048,500000.0
2007-08-06 15:25:00,12.939,13.028,12.939,13.005,350000.0
2007-08-06 15:26:00,12.912,13.02,12.912,13.02,350000.0
2007-08-06 15:27:00,13.029,13.039,12.946,12.993,400000.0
2007-08-06 15:28:00,13.025,13.033,12.964,13.025,350000.0
2007-08-06 15:29:00,12.991,13.031,12.932,13.031,500000.0
2007-08-06 15:30:00,13.063,13.068,12.969,13.027,450000.0
2007-08-06 15:31:00,12.926,13.048,12.926,13.007,550000.0
2007-08-06 15:32:00,13.032,13.043,12.921,13.027,550000.0
2007-08-06 15:33:00,13.005,13.031,12.919,13.031,450000.0
2007-08-06 15:34:00,12.955,13.034,12.896,13.033,500000.0
2007-08-06 15:35:00,12.993,12.998,12.884,12.998,600000.0
2007-08-06 15:36:00,12.915,13.048,12.915,12.93,400000.0
2007-08-06 15:37:00,12.917,13.003,12.857,12.874,450000.0
2007-08-06 15:38:00,12.986,13.001,12.886,12.892,400000.0
2007-08-06 15:39:00,12.941,12.948,12.83,12.926,500000.0
2007-08-06 15:40:00,12.88,12.989,12.847,12.897,450000.0
2007-08-06 15:41:00,12.905,12.998,12.884,12.984,450000.0
2007-08-06 15:42:00,12.997,12.997,12.931,12.947,400000.0
2007-08-06 15:43:00,12.907,12.967,12.85,12.936,400000.0
2007-08-06 15:44:00,12.882,12.943,12.835,12.878,400000.0
2007-08-06 15:45:00,12.949,12.949,12.786,12.931,400000.0
2007-08-06 15:46:00,12.947,12.947,12.804,12.833,550000.0
2007-08-06 15:47:00,12.864,12.996,12.848,12.858,350000.0
2007-08-06 15:48:00,12.976,12.976,12.817,12.858,500000.0
2007-08-06 15:49:00,12.941,12.982,12.878,12.946,400000.0
2007-08-06 15:50:00,12.894,12.941,12.861,12.864,350000.0
2007-08-06 15:51:00,12.968,12.979,12.878,12.979,450000.0
2007-08-06 15:52:00,12.954,12.993,12.861,12.993,450000.0
2007-08-06 15:53:00,12.976,12.976,12.908,12.932,350000.0
2007-08-06 15:54:00,12.88,12.971,12.838,12.945,350000.0
2007-08-06 15:55:00,12.955,12.955,12.834,12.918,400000.0
2007-08-06 15:56:00,12.907,12.907,12.759,12.814,1000000.0
2007-08-06 15:57:00,12.917,12.944,12.881,12.93,350000.0
2007-08-06 15:58:00,12.805,12.93,12.801,12.93,500000.0
2007-08-06 15:59:00,12.83,12.926,12.83,12.926,350000.0
2007-08-06 16:00:00,12.904,12.971,12.853,12.932,450000.0
2007-08-06 16:01:00,12.958,12.958,12.823,12.851,350000.0
2007-08-06 16:02:00,12.942,12.976,12.821,12.943,450000.0
2007-08-06 16:03:00,12.898,12.953,12.884,12.902,350000.0
2007-08-06 16:04:00,12.933,12.933,12.816,12.879,350000.0
2007-08-06 16:05:00,12.929,12.963,12.851,12.898,550000.0
2007-08-06 16:06:00,12.811,12.931,12.798,12.798,400000.0
2007-08-06 16:07:00,12.93,12.958,12.815,12.864,450000.0
2007-08-06 16:08:00,12.922,12.928,12.817,12.817,450000.0
2007-08-06 16:09:00,12.935,12.941,12.836,12.916,350000.0
2007-08-06 16:10:00,12.888,12.94,12.788,12.896,350000.0
2007-08-06 16:11:00,12.929,12.937,12.846,12.908,400000.0
2007-08-06 16:12:00,12.878,12.917,12.763,12.816,500000.0
2007-08-06 16:13:00,12.862,12.965,12.836,12.921,400000.0
2007-08-06 16:14:00,12.91,12.91,12.789,12.831,550000.0
2007-08-06 16:15:00,12.911,12.911,12.763,12.911,450000.0
2007-08-06 16:16:00,12.917,12.941,12.828,12.941,350000.0
2007-08-06 16:17:00,12.922,12.935,12.822,12.859,500000.0
2007-08-06 16:18:00,12.851,12.893,12.819,12.819,350000.0
2007-08-06 16:19:00,12.895,12.948,12.804,12.848,400000.0
2007-08-06 16:20:00,12.795,12.893,12.78,12.848,350000.0
2007-08-06 16:21:00,12.95,12.95,12.839,12.912,400000.0
2007-08-06 16:22:00,12.906,12.906,12.788,12.799,400000.0
2007-08-06 16:23:00,12.948,12.948,12.82,12.832,550000.0
2007-08-06 16:24:00,12.882,12.938,12.805,12.92,450000.0
2007-08-06 16:25:00,12.9,12.936,12.83,12.936,400000.0
2007-08-06 16:26:00,12.901,12.932,12.824,12.824,350000.0
2007-08-06 16:27:00,12.875,12.941,12.841,12.908,450000.0
2007-08-06 16:28:00,12.905,12.928,12.829,12.86,250000.0
2007-08-06 16:29:00,12.849,12.969,12.849,12.959,500000.0
2007-08-06 16:30:00,12.89,12.97,12.842,12.842,500000.0
2007-08-06 16:31:00,12.914,12.933,12.805,12.852,350000.0
2007-08-06 16:32:00,12.969,12.969,12.85,12.85,500000.0
2007-08-06 16:33:00,12.924,12.945,12.852,12.945,400000.0
2007-08-06 16:34:00,12.83,12.936,12.83,12.83,300000.0
2007-08-06 16:35:00,12.901,12.928,12.795,12.884,550000.0
2007-08-06 16:36:00,12.833,12.959,12.814,12.874,500000.0
2007-08-06 16:37:00,12.778,12.941,12.749,12.941,400000.0
2007-08-06 16:38:00,12.905,12.941,12.794,12.941,450000.0
2007-08-06 16:39:00,12.883,12.945,12.815,12.929,450000.0
2007-08-06 16:40:00,12.956,12.989,12.832,12.86,550000.0
2007-08-06 16:41:00,12.858,12.902,12.845,12.855,350000.0
2007-08-06 16:42:00,12.855,12.886,12.805,12.813,250000.0
2007-08-06 16:43:00,12.913,12.921,12.785,12.921,350000.0
2007-08-06 16:44:00,12.882,12.945,12.843,12.843,150000.0
2007-08-06 16:45:00,12.935,12.935,12.777,12.85,400000.0
2007-08-06 16:46:00,12.964,12.964,12.799,12.923,500000.0
2007-08-06 16:47:00,12.838,12.988,12.838,12.959,350000.0
2007-08-06 16:48:00,12.902,12.96,12.806,12.932,350000.0
2007-08-06 16:49:00,12.839,12.897,12.766,12.766,400000.0
2007-08-06 16:50:00,12.888,12.9,12.781,12.9,500000.0
2007-08-06 16:51:00,12.951,12.951,12.796,12.801,300000.0
2007-08-06 16:52:00,12.901,12.901,12.773,12.839,450000.0
2007-08-06 16:53:00,12.799,12.927,12.791,12.873,350000.0
2007-08-06 16:54:00,12.8,12.952,12.767,12.767,550000.0
2007-08-06 16:55:00,12.951,12.956,12.851,12.923,400000.0
2007-08-06 16:56:00,12.832,12.924,12.778,12.81,550000.0
2007-08-06 16:57:00,12.881,12.94,12.822,12.94,400000.0
2007-08-06 16:58:00,12.812,12.888,12.766,12.766,250000.0
2007-08-06 16:59:00,12.841,12.938,12.799,12.859,350000.0
2007-08-06 17:00:00,12.746,12.905,12.746,12.905,450000.0
2007-08-06 17:01:00,12.867,12.892,12.76,12.821,350000.0
2007-08-06 17:02:00,12.901,12.92,12.787,12.873,450000.0
2007-08-06 17:03:00,12.916,12.953,12.807,12.889,400000.0
2007-08-06 17:04:00,12.945,12.945,12.807,12.907,800000.0
2007-08-06 17:05:00,12.819,12.92,12.797,12.904,700000.0
2007-08-06 17:06:00,12.849,12.917,12.775,12.87,500000.0
2007-08-06 17:07:00,12.898,12.943,12.737,12.866,950000.0
2007-08-06 17:08:00,12.915,12.964,12.832,12.915,550000.0
2007-08-06 17:09:00,12.821,12.959,12.821,12.874,800000.0
2007-08-06 17:10:00,12.815,12.937,12.803,12.937,600000.0
2007-08-06 17:11:00,12.945,12.945,12.785,12.851,450000.0
2007-08-06 17:12:00,12.786,12.917,12.786,12.895,250000.0
2007-08-06 17:13:00,12.919,12.919,12.855,12.872,350000.0
2007-08-06 17:14:00,12.909,12.951,12.838,12.918,350000.0
2007-08-06 17:15:00,12.947,12.986,12.845,12.931,900000.0
2007-08-06 17:16:00,12.834,12.948,12.79,12.948,600000.0
2007-08-06 17:17:00,12.945,13.002,12.837,12.918,750000.0
2007-08-06 17:18:00,12.863,12.959,12.861,12.95,350000.0
2007-08-06 17:19:00,12.94,12.946,12.833,12.939,550000.0
2007-08-06 17:20:00,12.832,12.965,12.832,12.937,650000.0
2007-08-06 17:21:00,12.933,12.946,12.801,12.801,400000.0
2007-08-06 17:22:00,12.962,12.962,12.804,12.933,750000.0
2007-08-06 17:23:00,12.935,12.935,12.829,12.829,250000.0
2007-08-06 17:24:00,12.872,12.931,12.821,12.824,400000.0
2007-08-06 17:25:00,12.912,12.957,12.803,12.933,500000.0
2007-08-06 17:26:00,12.924,12.924,12.797,12.906,350000.0
2007-08-06 17:27:00,12.914,12.95,12.833,12.903,700000.0
2007-08-06 17:28:00,12.879,12.909,12.823,12.823,350000.0
2007-08-06 17:29:00,12.855,12.953,12.824,12.929,400000.0
2007-08-06 17:30:00,12.934,12.968,12.832,12.96,900000.0
2007-08-06 17:31:00,12.824,12.959,12.824,12.889,500000.0
2007-08-06 17:32:00,12.941,12.941,12.835,12.916,450000.0
2007-08-06 17:33:00,12.836,12.939,12.836,12.939,250000.0
2007-08-06 17:34:00,12.898,12.965,12.829,12.829,700000.0
2007-08-06 17:35:00,12.927,12.927,12.755,12.915,900000.0
2007-08-06 17:36:00,12.87,12.916,12.746,12.806,600000.0
2007-08-06 17:37:00,12.78,12.888,12.759,12.759,250000.0
2007-08-06 17:38:00,12.869,12.898,12.824,12.824,150000.0
2007-08-06 17:39:00,12.773,12.913,12.773,12.829,550000.0
2007-08-06 17:40:00,12.943,12.948,12.823,12.829,400000.0
2007-08-06 17:41:00,12.917,12.917,12.769,12.771,450000.0
2007-08-06 17:42:00,12.823,12.887,12.821,12.83,400000.0
2007-08-06 17:43:00,12.879,12.912,12.782,12.782,400000.0
2007-08-06 17:44:00,12.884,12.911,12.78,12.911,350000.0
2007-08-06 17:45:00,12.797,12.898,12.782,12.853,400000.0
2007-08-06 17:46:00,12.784,12.917,12.784,12.917,250000.0
2007-08-06 17:47:00,12.931,12.947,12.818,12.945,400000.0
2007-08-06 17:48:00,12.931,12.931,12.802,12.821,250000.0
2007-08-06 17:49:00,12.918,12.918,12.775,12.907,550000.0
2007-08-06 17:50:00,12.917,12.921,12.774,12.812,300000.0
2007-08-06 17:51:00,12.83,12.927,12.811,12.829,650000.0
2007-08-06 17:52:00,12.829,12.929,12.794,12.821,400000.0
2007-08-06 17:53:00,12.93,12.93,12.832,12.886,450000.0
2007-08-06 17:54:00,12.916,12.959,12.802,12.802,250000.0
2007-08-06 17:55:00,12.819,12.95,12.819,12.95,300000.0
2007-08-06 17:56:00,12.905,12.943,12.814,12.814,550000.0
2007-08-06 17:57:00,12.856,12.911,12.813,12.897,450000.0
2007-08-06 17:58:00,12.877,12.95,12.827,12.904,500000.0
2007-08-06 17:59:00,12.892,12.909,12.761,12.909,550000.0
2007-08-06 18:00:00,12.911,12.932,12.793,12.842,450000.0
2007-08-06 18:01:00,12.874,12.932,12.827,12.839,400000.0
2007-08-06 18:02:00,12.912,12.999,12.836,12.927,550000.0
2007-08-06 18:03:00,12.957,12.957,12.837,12.859,400000.0
2007-08-06 18:04:00,12.944,12.944,12.818,12.878,300000.0
2007-08-06 18:05:00,12.9,12.939,12.795,12.917,350000.0
2007-08-06 18:06:00,12.901,12.905,12.792,12.792,350000.0
2007-08-06 18:07:00,12.876,12.908,12.876,12.908,100000.0
2007-08-06 18:08:00,12.849,12.924,12.849,12.916,400000.0
2007-08-06 18:09:00,12.764,12.879,12.764,12.815,500000.0
2007-08-06 18:10:00,12.812,12.941,12.795,12.818,400000.0
2007-08-06 18:11:00,12.874,12.945,12.81,12.924,450000.0
2007-08-06 18:12:00,12.88,12.937,12.82,12.82,400000.0
2007-08-06 18:13:00,12.873,12.921,12.814,12.817,350000.0
2007-08-06 18:14:00,12.924,12.965,12.851,12.914,500000.0
2007-08-06 18:15:00,12.834,12.928,12.828,12.871,350000.0
2007-08-06 18:16:00,12.909,12.915,12.777,12.837,350000.0
2007-08-06 18:17:00,12.943,12.943,12.845,12.925,400000.0
2007-08-06 18:18:00,12.892,12.941,12.845,12.845,300000.0
2007-08-06 18:19:00,12.811,12.922,12.785,12.827,550000.0
2007-08-06 18:20:00,12.914,12.957,12.811,12.944,500000.0
2007-08-06 18:21:00,12.895,12.938,12.844,12.873,250000.0
2007-08-06 18:22:00,12.793,12.918,12.734,12.918,350000.0
2007-08-06 18:23:00,12.776,12.909,12.767,12.834,500000.0
2007-08-06 18:24:00,12.764,12.89,12.764,12.809,250000.0
2007-08-06 18:25:00,12.831,12.89,12.805,12.85,400000.0
2007-08-06 18:26:00,12.824,12.919,12.824,12.828,500000.0
2007-08-06 18:27:00,12.925,12.929,12.813,12.859,400000.0
2007-08-06 18:28:00,12.901,12.937,12.807,12.814,500000.0
2007-08-06 18:29:00,12.861,12.964,12.84,12.879,400000.0
2007-08-06 18:30:00,12.955,12.955,12.858,12.92,500000.0
2007-08-06 18:31:00,12.927,12.928,12.824,12.915,450000.0
2007-08-06 18:32:00,12.967,12.967,12.878,12.948,500000.0
2007-08-06 18:33:00,12.959,12.959,12.833,12.833,150000.0
2007-08-06 18:34:00,12.882,12.96,12.882,12.96,300000.0
2007-08-06 18:35:00,12.871,12.911,12.788,12.788,400000.0
2007-08-06 18:36:00,12.926,12.936,12.785,12.829,450000.0
2007-08-06 18:37:00,12.873,12.912,12.873,12.912,100000.0
2007-08-06 18:38:00,12.973,12.973,12.845,12.905,550000.0
2007-08-06 18:39:00,12.841,12.976,12.841,12.976,250000.0
2007-08-06 18:40:00,12.856,12.959,12.825,12.898,600000.0
2007-08-06 18:41:00,12.895,12.93,12.803,12.808,650000.0
2007-08-06 18:42:00,12.882,12.953,12.842,12.887,400000.0
2007-08-06 18:43:00,12.964,12.995,12.864,12.89,300000.0
2007-08-06 18:44:00,12.918,12.982,12.881,12.883,350000.0
2007-08-06 18:45:00,12.95,12.996,12.902,12.94,500000.0
2007-08-06 18:46:00,12.882,12.893,12.826,12.87,250000.0
2007-08-06 18:47:00,12.924,12.967,12.848,12.848,350000.0
2007-08-06 18:48:00,12.964,12.964,12.915,12.962,250000.0
2007-08-06 18:49:00,12.928,12.929,12.866,12.866,250000.0
2007-08-06 18:50:00,12.951,12.959,12.792,12.866,650000.0
2007-08-06 18:51:00,12.867,12.93,12.811,12.847,500000.0
2007-08-06 18:52:00,12.931,12.967,12.84,12.946,400000.0
2007-08-06 18:53:00,12.861,12.953,12.848,12.929,400000.0
2007-08-06 18:54:00,12.94,12.946,12.823,12.945,350000.0
2007-08-06 18:55:00,12.8,12.925,12.8,12.868,400000.0
2007-08-06 18:56:00,12.914,12.959,12.832,12.902,350000.0
2007-08-06 18:57:00,12.935,12.935,12.819,12.919,600000.0
2007-08-06 18:58:00,12.832,12.928,12.81,12.9,450000.0
2007-08-06 18:59:00,12.927,12.934,12.771,12.92,550000.0
2007-08-06 19:00:00,12.877,12.923,12.786,12.84,400000.0
2007-08-06 19:01:00,12.891,12.919,12.89,12.89,150000.0
2007-08-06 19:02:00,12.855,12.939,12.855,12.877,250000.0
2007-08-06 19:03:00,12.885,12.984,12.85,12.915,600000.0
2007-08-06 19:04:00,12.886,12.913,12.85,12.866,200000.0
2007-08-06 19:05:00,12.83,12.924,12.83,12.924,100000.0
2007-08-06 19:06:00,12.887,12.916,12.798,12.852,450000.0
2007-08-06 19:07:00,12.811,12.918,12.811,12.918,200000.0
2007-08-06 19:08:00,12.946,12.946,12.798,12.91,350000.0
2007-08-06 19:09:00,12.938,12.963,12.869,12.873,350000.0
2007-08-06 19:10:00,12.923,12.956,12.848,12.848,550000.0
2007-08-06 19:11:00,12.832,12.868,12.806,12.806,450000.0
2007-08-06 19:12:00,12.946,12.946,12.794,12.85,350000.0
2007-08-06 19:13:00,12.825,12.859,12.799,12.821,250000.0
2007-08-06 19:14:00,12.883,12.932,12.848,12.888,350000.0
2007-08-06 19:15:00,12.893,12.893,12.853,12.87,150000.0
2007-08-06 19:16:00,12.807,12.89,12.797,12.89,300000.0
2007-08-06 19:17:00,12.833,12.865,12.833,12.865,100000.0
2007-08-06 19:18:00,12.812,12.961,12.812,12.83,500000.0
2007-08-06 19:19:00,12.888,12.962,12.863,12.888,450000.0
2007-08-06 19:20:00,12.868,12.868,12.809,12.809,100000.0
2007-08-06 19:21:00,12.816,12.886,12.796,12.833,400000.0
2007-08-06 19:22:00,12.875,12.889,12.82,12.842,250000.0
2007-08-06 19:23:00,12.785,12.903,12.785,12.903,150000.0
2007-08-06 19:24:00,12.801,12.982,12.801,12.873,550000.0
2007-08-06 19:25:00,12.949,12.949,12.86,12.93,400000.0
2007-08-06 19:26:00,12.898,12.898,12.809,12.864,200000.0
2007-08-06 19:27:00,12.912,12.956,12.823,12.876,550000.0
2007-08-06 19:28:00,12.857,12.918,12.798,12.918,350000.0
2007-08-06 19:29:00,12.842,12.965,12.822,12.823,600000.0
2007-08-06 19:30:00,12.906,12.918,12.82,12.845,350000.0
2007-08-06 19:31:00,12.88,12.89,12.88,12.89,100000.0
2007-08-06 19:32:00,12.796,12.901,12.796,12.896,150000.0
2007-08-06 19:33:00,12.889,12.98,12.823,12.919,400000.0
2007-08-06 19:34:00,12.929,12.929,12.787,12.787,100000.0
2007-08-06 19:35:00,12.941,12.941,12.865,12.873,300000.0
2007-08-06 19:36:00,12.778,12.778,12.778,12.778,50000.0
2007-08-06 19:37:00,12.904,12.904,12.838,12.838,200000.0
2007-08-06 19:38:00,12.886,12.904,12.886,12.904,100000.0
2007-08-06 19:39:00,12.877,12.945,12.8,12.945,150000.0
2007-08-06 19:40:00,12.832,12.943,12.819,12.842,400000.0
2007-08-06 19:41:00,12.876,12.906,12.828,12.898,250000.0
2007-08-06 19:42:00,12.837,12.914,12.8,12.912,350000.0
2007-08-06 19:43:00,12.905,12.905,12.808,12.844,250000.0
2007-08-06 19:44:00,12.788,12.883,12.788,12.883,150000.0
2007-08-06 19:45:00,12.788,12.788,12.788,12.788,50000.0
2007-08-06 19:46:00,12.805,12.805,12.788,12.788,100000.0
2007-08-06 19:50:00,12.915,12.923,12.819,12.884,450000.0
2007-08-06 19:51:00,12.896,12.917,12.822,12.822,350000.0
2007-08-06 19:52:00,12.911,12.919,12.819,12.835,350000.0
2007-08-06 19:53:00,12.873,12.909,12.778,12.907,350000.0
2007-08-06 19:54:00,12.864,12.918,12.854,12.895,250000.0
2007-08-06 19:55:00,12.894,12.894,12.788,12.829,250000.0
2007-08-06 19:56:00,12.888,12.929,12.888,12.929,100000.0
2007-08-06 19:57:00,12.828,12.899,12.828,12.862,300000.0
2007-08-06 19:58:00,12.753,12.893,12.753,12.819,350000.0
2007-08-06 19:59:00,12.894,12.894,12.776,12.871,550000.0
2007-08-06 20:00:00,12.879,12.989,12.81,12.821,700000.0
2007-08-06 20:01:00,12.902,12.902,12.744,12.827,350000.0
2007-08-06 20:02:00,12.863,12.863,12.863,12.863,50000.0
2007-08-06 20:03:00,12.779,12.902,12.779,12.812,250000.0
2007-08-06 20:04:00,12.863,12.876,12.792,12.871,350000.0
2007-08-06 20:06:00,12.878,12.878,12.878,12.878,50000.0
2007-08-06 20:07:00,12.872,12.877,12.872,12.877,100000.0
2007-08-06 20:08:00,12.778,12.914,12.778,12.914,350000.0
2007-08-06 20:09:00,12.825,12.911,12.788,12.841,700000.0
2007-08-06 20:10:00,12.941,12.941,12.858,12.899,500000.0
2007-08-06 20:11:00,12.838,12.88,12.836,12.843,200000.0
2007-08-06 20:13:00,12.806,12.862,12.798,12.858,350000.0
2007-08-06 20:14:00,12.822,12.822,12.822,12.822,50000.0
2007-08-06 20:15:00,12.892,12.913,12.804,12.804,400000.0
2007-08-06 20:16:00,12.878,12.888,12.769,12.769,300000.0
2007-08-06 20:17:00,12.877,12.877,12.79,12.79,150000.0
2007-08-06 20:18:00,12.899,12.899,12.765,12.85,250000.0
2007-08-06 20:19:00,12.764,12.875,12.764,12.81,450000.0
2007-08-06 20:20:00,12.778,12.913,12.778,12.867,250000.0
2007-08-06 20:21:00,12.766,12.843,12.766,12.809,150000.0
2007-08-06 20:22:00,12.866,12.866,12.792,12.792,200000.0
2007-08-06 20:23:00,12.871,12.872,12.758,12.758,400000.0
2007-08-06 20:24:00,12.852,12.852,12.728,12.758,350000.0
2007-08-06 20:27:00,12.836,12.914,12.778,12.914,350000.0
2007-08-06 20:28:00,12.884,12.916,12.771,12.771,400000.0
2007-08-06 20:29:00,12.819,12.88,12.748,12.793,350000.0
2007-08-06 20:30:00,12.741,12.875,12.741,12.875,250000.0
2007-08-06 20:31:00,12.784,12.861,12.784,12.829,250000.0
2007-08-06 20:32:00,12.79,12.864,12.717,12.847,350000.0
2007-08-06 20:33:00,12.898,12.898,12.755,12.867,450000.0
2007-08-06 20:34:00,12.849,12.895,12.787,12.852,250000.0
2007-08-06 20:35:00,12.754,12.754,12.754,12.754,50000.0
2007-08-06 20:36:00,12.878,12.883,12.807,12.883,250000.0
2007-08-06 20:37:00,12.787,12.906,12.747,12.747,300000.0
2007-08-06 20:40:00,12.885,12.893,12.83,12.83,200000.0
2007-08-06 20:41:00,12.888,12.906,12.772,12.807,400000.0
2007-08-06 20:42:00,12.921,12.921,12.812,12.911,350000.0
2007-08-06 20:43:00,12.821,12.923,12.769,12.923,550000.0
2007-08-06 20:44:00,12.891,12.908,12.827,12.908,350000.0
2007-08-06 20:45:00,12.851,12.92,12.813,12.874,400000.0
2007-08-06 20:46:00,12.866,12.907,12.819,12.907,150000.0
2007-08-06 20:47:00,12.898,12.942,12.849,12.887,350000.0
2007-08-06 20:48:00,12.862,12.862,12.746,12.822,450000.0
2007-08-06 20:49:00,12.898,12.898,12.869,12.869,100000.0
2007-08-06 20:50:00,12.838,12.889,12.805,12.849,400000.0
2007-08-06 20:51:00,12.893,12.909,12.754,12.794,400000.0
2007-08-06 20:52:00,12.893,12.893,12.775,12.775,100000.0
2007-08-06 20:53:00,12.864,12.898,12.775,12.784,400000.0
2007-08-06 20:54:00,12.93,12.93,12.788,12.916,450000.0
2007-08-06 20:56:00,12.904,12.904,12.798,12.87,450000.0
2007-08-06 20:57:00,12.884,12.901,12.805,12.896,550000.0
2007-08-06 20:58:00,12.906,12.92,12.811,12.878,450000.0
2007-08-06 20:59:00,12.893,12.917,12.843,12.917,350000.0
2007-08-06 21:00:00,12.904,12.927,12.812,12.927,350000.0
2007-08-06 21:01:00,12.899,12.931,12.899,12.931,100000.0
2007-08-06 21:02:00,12.901,12.901,12.835,12.835,100000.0
2007-08-06 21:03:00,12.879,12.929,12.817,12.817,350000.0
2007-08-06 21:04:00,12.84,12.943,12.808,12.864,600000.0
2007-08-06 21:07:00,12.904,12.904,12.798,12.87,450000.0
2007-08-06 21:09:00,12.816,12.918,12.781,12.918,450000.0
2007-08-06 21:10:00,12.895,12.923,12.837,12.842,400000.0
2007-08-06 21:11:00,12.83,12.925,12.793,12.87,300000.0
2007-08-06 21:12:00,12.859,12.924,12.818,12.924,250000.0
2007-08-06 21:16:00,12.85,12.998,12.814,12.814,450000.0
2007-08-06 21:20:00,12.908,12.995,12.816,12.816,800000.0
2007-08-06 21:21:00,12.858,12.858,12.801,12.801,100000.0
2007-08-06 21:22:00,12.916,12.931,12.822,12.918,400000.0
2007-08-06 21:25:00,12.894,12.94,12.808,12.832,300000.0
2007-08-06 21:26:00,12.907,12.907,12.801,12.801,200000.0
2007-08-06 21:30:00,12.915,12.915,12.915,12.915,50000.0
2007-08-06 21:31:00,12.893,12.925,12.893,12.925,100000.0
2007-08-06 21:33:00,12.921,12.921,12.921,12.921,50000.0
2007-08-06 21:34:00,12.934,12.938,12.828,12.938,150000.0
2007-08-06 21:36:00,12.885,12.913,12.8,12.816,250000.0
2007-08-06 21:37:00,12.798,12.866,12.794,12.855,400000.0
2007-08-06 21:38:00,12.876,12.898,12.847,12.853,250000.0
2007-08-06 21:39:00,12.83,12.889,12.788,12.889,250000.0
2007-08-06 21:40:00,12.821,12.905,12.779,12.829,650000.0
2007-08-06 21:41:00,12.845,12.856,12.845,12.856,100000.0
2007-08-06 21:42:00,12.887,12.887,12.788,12.788,100000.0
2007-08-06 21:43:00,12.91,12.91,12.803,12.833,150000.0
2007-08-06 21:44:00,12.914,12.914,12.85,12.853,200000.0
2007-08-06 21:45:00,12.904,12.904,12.803,12.803,300000.0
2007-08-06 21:50:00,12.917,12.917,12.824,12.886,400000.0
2007-08-06 21:52:00,12.876,12.924,12.859,12.867,200000.0
2007-08-06 21:53:00,12.929,12.929,12.894,12.894,100000.0
2007-08-06 21:55:00,12.833,12.887,12.833,12.887,150000.0
2007-08-06 21:56:00,12.909,12.914,12.808,12.838,200000.0
2007-08-06 21:57:00,12.858,12.877,12.858,12.877,100000.0
2007-08-06 21:58:00,12.833,12.833,12.833,12.833,100000.0
2007-08-06 22:00:00,12.84,12.897,12.84,12.897,100000.0
2007-08-06 22:01:00,12.855,12.95,12.855,12.95,350000.0
2007-08-06 22:05:00,12.921,12.921,12.921,12.921,100000.0
2007-08-06 22:06:00,12.958,12.958,12.855,12.855,150000.0
2007-08-06 22:08:00,12.926,12.926,12.823,12.823,100000.0
2007-08-06 22:09:00,12.93,12.93,12.901,12.901,100000.0
2007-08-06 22:10:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 22:11:00,12.924,12.924,12.806,12.806,200000.0
2007-08-06 22:20:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 22:23:00,12.863,12.959,12.863,12.959,350000.0
2007-08-06 22:28:00,12.929,12.929,12.867,12.924,200000.0
2007-08-06 22:29:00,12.909,12.938,12.849,12.849,250000.0
2007-08-06 22:30:00,12.901,12.901,12.84,12.84,100000.0
2007-08-06 22:31:00,12.915,12.959,12.915,12.959,100000.0
2007-08-06 22:32:00,12.878,12.962,12.872,12.962,350000.0
2007-08-06 22:40:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 22:43:00,12.928,12.928,12.839,12.924,350000.0
2007-08-06 22:44:00,12.937,12.954,12.841,12.911,450000.0
2007-08-06 22:45:00,12.886,12.937,12.886,12.937,100000.0
2007-08-06 22:46:00,12.94,12.94,12.895,12.895,100000.0
2007-08-06 22:48:00,12.944,12.944,12.838,12.91,450000.0
2007-08-06 22:50:00,12.937,12.951,12.844,12.913,450000.0
2007-08-06 22:55:00,12.939,12.939,12.833,12.905,450000.0
2007-08-06 23:00:00,12.929,12.929,12.823,12.895,450000.0
2007-08-06 23:01:00,12.894,12.894,12.894,12.894,50000.0
2007-08-06 23:04:00,12.923,12.923,12.864,12.864,100000.0
2007-08-06 23:05:00,12.87,12.973,12.87,12.973,350000.0
2007-08-06 23:06:00,12.862,12.966,12.862,12.93,150000.0
2007-08-06 23:07:00,12.893,12.99,12.893,12.99,350000.0
2007-08-06 23:10:00,12.906,12.958,12.906,12.958,150000.0
2007-08-06 23:11:00,12.931,12.931,12.876,12.876,150000.0
2007-08-06 23:13:00,12.938,12.938,12.864,12.915,150000.0
2007-08-06 23:14:00,12.97,12.97,12.97,12.97,50000.0
2007-08-06 23:15:00,12.913,12.936,12.825,12.898,600000.0
2007-08-06 23:16:00,12.897,12.903,12.855,12.855,250000.0
2007-08-06 23:18:00,12.929,12.929,12.823,12.895,450000.0
2007-08-06 23:20:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 23:22:00,12.885,12.922,12.885,12.922,100000.0
2007-08-06 23:30:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 23:35:00,12.953,12.953,12.815,12.907,200000.0
2007-08-06 23:36:00,12.86,12.86,12.825,12.825,100000.0
2007-08-06 23:37:00,12.912,12.912,12.912,12.912,50000.0
2007-08-06 23:40:00,12.85,12.85,12.85,12.85,100000.0
2007-08-06 23:41:00,12.834,12.943,12.802,12.943,350000.0
2007-08-06 23:50:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 23:53:00,12.912,12.912,12.794,12.871,450000.0
2007-08-07 00:00:00,12.916,12.966,12.821,12.906,350000.0
2007-08-07 00:01:00,12.937,12.972,12.832,12.921,550000.0
2007-08-07 00:02:00,12.953,12.953,12.866,12.901,200000.0
2007-08-07 00:03:00,12.95,12.95,12.944,12.944,100000.0
2007-08-07 00:04:00,12.908,12.961,12.862,12.908,300000.0
2007-08-07 00:06:00,12.979,12.991,12.848,12.883,300000.0
2007-08-07 00:07:00,12.885,12.982,12.885,12.978,200000.0
2007-08-07 00:08:00,12.865,12.865,12.865,12.865,50000.0
2007-08-07 00:09:00,12.86,12.962,12.86,12.962,150000.0
2007-08-07 00:10:00,12.915,12.915,12.915,12.915,50000.0
2007-08-07 00:12:00,12.937,12.951,12.841,12.91,450000.0
2007-08-07 00:17:00,12.978,12.978,12.842,12.842,250000.0
2007-08-07 00:18:00,12.9,12.913,12.869,12.869,250000.0
2007-08-07 00:19:00,12.902,12.944,12.89,12.89,200000.0
2007-08-07 00:20:00,12.921,12.939,12.892,12.892,300000.0
2007-08-07 00:22:00,12.959,12.959,12.879,12.879,150000.0
2007-08-07 00:24:00,12.914,12.914,12.823,12.823,100000.0
2007-08-07 00:25:00,12.934,12.948,12.828,12.948,550000.0
2007-08-07 00:26:00,12.879,12.914,12.879,12.879,250000.0
2007-08-07 00:27:00,12.864,12.898,12.826,12.893,300000.0
2007-08-07 00:28:00,12.822,12.92,12.822,12.92,100000.0
2007-08-07 00:30:00,12.943,12.956,12.874,12.956,150000.0
2007-08-07 00:31:00,12.849,12.943,12.849,12.86,250000.0
2007-08-07 00:32:00,12.912,12.944,12.848,12.893,350000.0
2007-08-07 00:33:00,12.918,12.95,12.918,12.95,100000.0
2007-08-07 00:38:00,12.86,12.921,12.86,12.921,100000.0
2007-08-07 00:39:00,12.835,12.94,12.802,12.94,350000.0
2007-08-07 00:40:00,12.85,12.85,12.85,12.85,50000.0
2007-08-07 00:41:00,12.84,12.943,12.84,12.943,350000.0
2007-08-07 00:44:00,12.822,12.935,12.797,12.935,350000.0
2007-08-07 00:49:00,12.915,12.929,12.823,12.823,200000.0
2007-08-07 00:50:00,12.909,12.909,12.803,12.875,450000.0
2007-08-07 00:51:00,12.906,12.906,12.888,12.888,100000.0
2007-08-07 00:55:00,12.86,12.86,12.822,12.822,100000.0
2007-08-07 00:56:00,12.824,12.953,12.813,12.953,250000.0
2007-08-07 01:00:00,12.905,12.905,12.812,12.817,300000.0
2007-08-07 01:09:00,12.863,12.896,12.863,12.896,100000.0
2007-08-07 01:10:00,12.923,12.929,12.825,12.857,450000.0
2007-08-07 01:11:00,12.93,12.947,12.868,12.93,250000.0
2007-08-07 01:15:00,12.907,12.995,12.906,12.991,350000.0
2007-08-07 01:18:00,12.878,12.956,12.861,12.861,150000.0
2007-08-07 01:19:00,12.981,12.981,12.843,12.937,300000.0
2007-08-07 01:20:00,12.971,12.998,12.9,12.9,300000.0
2007-08-07 01:21:00,12.984,12.987,12.857,12.987,400000.0
2007-08-07 01:23:00,12.93,12.996,12.904,12.914,350000.0
2007-08-07 01:25:00,12.964,12.979,12.889,12.979,200000.0
2007-08-07 01:26:00,12.952,12.952,12.828,12.902,500000.0
2007-08-07 01:28:00,12.904,12.984,12.836,12.87,750000.0
2007-08-07 01:29:00,12.83,12.971,12.83,12.971,250000.0
2007-08-07 01:30:00,12.94,12.94,12.882,12.899,250000.0
2007-08-07 01:31:00,13.002,13.002,12.9,12.9,100000.0
2007-08-07 01:32:00,12.952,12.952,12.776,12.887,150000.0
2007-08-07 01:33:00,12.882,12.984,12.848,12.907,250000.0
2007-08-07 01:34:00,13.003,13.003,13.003,13.003,50000.0
2007-08-07 01:35:00,12.911,12.911,12.866,12.866,100000.0
2007-08-07 01:36:00,12.989,12.989,12.859,12.874,200000.0
2007-08-07 01:38:00,12.908,13.011,12.881,12.895,550000.0
2007-08-07 01:39:00,12.906,12.944,12.889,12.894,300000.0
2007-08-07 01:40:00,12.973,12.973,12.973,12.973,50000.0
2007-08-07 01:41:00,12.937,13.009,12.9,13.009,250000.0
2007-08-07 01:42:00,12.922,13.003,12.875,13.003,200000.0
2007-08-07 01:46:00,12.993,13.034,12.931,13.02,450000.0
2007-08-07 01:47:00,12.944,13.009,12.894,13.009,350000.0
2007-08-07 01:48:00,12.926,13.014,12.905,12.984,400000.0
2007-08-07 01:50:00,13.029,13.029,12.998,12.998,250000.0
2007-08-07 01:54:00,13.0,13.011,12.985,12.985,200000.0
2007-08-07 01:56:00,12.878,13.0,12.878,13.0,250000.0
2007-08-07 01:57:00,13.012,13.012,12.89,13.004,500000.0
2007-08-07 02:00:00,12.959,12.959,12.853,12.925,450000.0
2007-08-07 02:03:00,13.01,13.01,13.01,13.01,100000.0
2007-08-07 02:04:00,12.973,13.005,12.973,13.005,100000.0
2007-08-07 02:07:00,12.974,12.974,12.868,12.94,450000.0
2007-08-07 02:08:00,12.922,12.922,12.911,12.911,100000.0
2007-08-07 02:10:00,12.996,12.996,12.973,12.973,100000.0
2007-08-07 02:11:00,12.962,12.972,12.951,12.951,150000.0
2007-08-07 02:12:00,12.97,12.979,12.883,12.979,400000.0
2007-08-07 02:13:00,12.955,12.977,12.851,12.918,550000.0
2007-08-07 02:15:00,12.89,12.993,12.89,12.993,350000.0
2007-08-07 02:17:00,12.894,12.929,12.894,12.929,100000.0
2007-08-07 02:20:00,12.878,12.878,12.878,12.878,50000.0
2007-08-07 02:21:00,12.795,12.888,12.795,12.873,200000.0
2007-08-07 02:22:00,12.929,12.929,12.823,12.895,450000.0
2007-08-07 02:30:00,12.905,12.905,12.854,12.854,150000.0
2007-08-07 02:34:00,12.901,12.901,12.899,12.899,100000.0
2007-08-07 02:36:00,12.945,12.945,12.834,12.914,450000.0
2007-08-07 02:37:00,12.859,12.928,12.859,12.911,250000.0
2007-08-07 02:38:00,12.95,12.976,12.858,12.915,450000.0
2007-08-07 02:40:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 02:42:00,12.898,12.898,12.898,12.898,50000.0
2007-08-07 02:43:00,12.843,12.946,12.843,12.899,400000.0
2007-08-07 02:45:00,12.939,12.969,12.939,12.969,100000.0
2007-08-07 02:50:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 02:51:00,12.92,12.948,12.92,12.925,150000.0
2007-08-07 02:59:00,12.855,12.964,12.825,12.964,350000.0
2007-08-07 03:00:00,12.931,12.931,12.87,12.87,100000.0
2007-08-07 03:02:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 03:04:00,12.933,12.965,12.933,12.965,100000.0
2007-08-07 03:08:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 03:10:00,12.86,12.962,12.833,12.838,300000.0
2007-08-07 03:11:00,12.857,12.947,12.852,12.852,300000.0
2007-08-07 03:13:00,12.899,13.001,12.899,13.001,350000.0
2007-08-07 03:15:00,12.873,12.929,12.87,12.87,200000.0
2007-08-07 03:17:00,12.954,12.954,12.848,12.92,450000.0
2007-08-07 03:18:00,12.934,12.934,12.934,12.934,50000.0
2007-08-07 03:20:00,12.947,12.965,12.856,12.923,450000.0
2007-08-07 03:22:00,12.975,12.975,12.88,12.88,100000.0
2007-08-07 03:23:00,12.984,12.986,12.894,12.894,150000.0
2007-08-07 03:24:00,12.939,12.969,12.939,12.969,100000.0
2007-08-07 03:30:00,12.946,12.946,12.827,12.901,450000.0
2007-08-07 03:37:00,12.971,12.971,12.94,12.941,150000.0
2007-08-07 03:38:00,12.947,12.981,12.947,12.981,100000.0
2007-08-07 03:39:00,12.88,12.983,12.88,12.983,350000.0
2007-08-07 03:40:00,12.931,12.931,12.931,12.931,50000.0
2007-08-07 03:41:00,12.934,12.974,12.923,12.923,150000.0
2007-08-07 03:46:00,12.921,12.948,12.867,12.915,250000.0
2007-08-07 03:50:00,12.946,12.955,12.85,12.92,450000.0
2007-08-07 03:51:00,12.949,12.951,12.949,12.951,100000.0
2007-08-07 03:55:00,12.956,12.971,12.863,12.928,450000.0
2007-08-07 04:00:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:07:00,12.944,12.944,12.838,12.91,450000.0
2007-08-07 04:08:00,12.949,12.949,12.949,12.949,50000.0
2007-08-07 04:10:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:15:00,12.946,12.957,12.85,12.919,450000.0
2007-08-07 04:20:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:26:00,12.954,12.954,12.848,12.92,450000.0
2007-08-07 04:27:00,12.939,12.939,12.939,12.939,50000.0
2007-08-07 04:29:00,12.89,12.993,12.89,12.993,350000.0
2007-08-07 04:30:00,12.986,12.986,12.985,12.985,100000.0
2007-08-07 04:36:00,12.969,12.969,12.863,12.935,450000.0
2007-08-07 04:40:00,12.956,12.981,12.864,12.93,450000.0
2007-08-07 04:41:00,12.953,12.953,12.839,12.896,200000.0
2007-08-07 04:43:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:46:00,12.97,12.97,12.908,12.908,100000.0
2007-08-07 04:47:00,12.979,12.979,12.87,12.87,100000.0
2007-08-07 04:49:00,12.88,12.943,12.84,12.899,350000.0
2007-08-07 04:50:00,12.961,12.979,12.961,12.979,200000.0
2007-08-07 04:51:00,12.844,12.985,12.844,12.975,350000.0
2007-08-07 04:52:00,12.963,12.963,12.843,12.863,150000.0
2007-08-07 04:57:00,12.921,12.921,12.869,12.869,150000.0
2007-08-07 04:58:00,12.914,12.947,12.901,12.947,150000.0
2007-08-07 04:59:00,12.991,12.991,12.991,12.991,50000.0
2007-08-07 05:00:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 05:01:00,12.956,12.956,12.956,12.956,50000.0
2007-08-07 05:05:00,12.995,12.995,12.874,12.972,200000.0
2007-08-07 05:06:00,12.931,13.015,12.931,13.003,200000.0
2007-08-07 05:10:00,12.939,12.939,12.849,12.849,100000.0
2007-08-07 05:11:00,12.966,12.966,12.966,12.966,50000.0
2007-08-07 05:12:00,12.955,12.96,12.91,12.91,150000.0
2007-08-07 05:13:00,12.946,12.99,12.884,12.99,250000.0
2007-08-07 05:14:00,12.88,12.982,12.88,12.982,150000.0
2007-08-07 05:15:00,12.887,12.969,12.871,12.871,250000.0
2007-08-07 05:16:00,12.917,12.965,12.856,12.965,400000.0
2007-08-07 05:18:00,12.954,12.954,12.86,12.867,250000.0
2007-08-07 05:19:00,13.0,13.0,12.9,12.918,350000.0
2007-08-07 05:20:00,12.947,12.974,12.868,12.886,350000.0
2007-08-07 05:21:00,12.949,12.95,12.924,12.95,300000.0
2007-08-07 05:22:00,12.993,12.993,12.898,12.94,250000.0
2007-08-07 05:25:00,12.959,12.959,12.853,12.925,450000.0
2007-08-07 05:26:00,12.963,12.963,12.855,12.96,150000.0
2007-08-07 05:28:00,12.88,12.991,12.88,12.991,100000.0
2007-08-07 05:29:00,12.994,12.994,12.855,12.994,400000.0
2007-08-07 05:30:00,12.983,12.985,12.983,12.985,100000.0
2007-08-07 05:31:00,12.84,12.985,12.84,12.985,100000.0
2007-08-07 05:32:00,12.841,12.979,12.841,12.979,100000.0
2007-08-07 05:37:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 05:39:00,12.894,12.983,12.894,12.976,400000.0
2007-08-07 05:40:00,12.958,12.963,12.894,12.963,150000.0
2007-08-07 05:43:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 05:45:00,12.85,12.85,12.827,12.827,100000.0
2007-08-07 05:46:00,12.843,12.949,12.843,12.946,250000.0
2007-08-07 05:50:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 05:53:00,12.943,12.943,12.941,12.941,100000.0
2007-08-07 05:54:00,12.916,12.951,12.916,12.951,100000.0
2007-08-07 05:55:00,12.888,12.939,12.888,12.933,200000.0
2007-08-07 05:58:00,12.964,12.982,12.876,12.96,400000.0
2007-08-07 05:59:00,12.88,12.982,12.88,12.953,200000.0
2007-08-07 06:00:00,12.935,12.954,12.88,12.954,200000.0
2007-08-07 06:01:00,12.973,12.981,12.879,12.918,350000.0
2007-08-07 06:10:00,12.972,12.972,12.894,12.894,150000.0
2007-08-07 06:11:00,12.952,12.952,12.869,12.869,200000.0
2007-08-07 06:12:00,12.929,12.929,12.832,12.853,250000.0
2007-08-07 06:13:00,12.869,12.919,12.811,12.811,250000.0
2007-08-07 06:14:00,12.817,12.843,12.817,12.843,100000.0
2007-08-07 06:15:00,12.919,12.919,12.813,12.885,450000.0
2007-08-07 06:16:00,12.964,12.964,12.893,12.912,150000.0
2007-08-07 06:17:00,12.919,12.919,12.813,12.813,150000.0
2007-08-07 06:18:00,12.922,12.933,12.898,12.898,200000.0
2007-08-07 06:19:00,12.869,12.869,12.869,12.869,50000.0
2007-08-07 06:20:00,12.854,12.965,12.854,12.918,300000.0
2007-08-07 06:21:00,12.952,12.952,12.836,12.916,500000.0
2007-08-07 06:25:00,12.904,13.003,12.904,13.003,400000.0
2007-08-07 06:26:00,12.884,13.008,12.868,12.868,350000.0
2007-08-07 06:27:00,12.949,12.967,12.84,12.927,550000.0
2007-08-07 06:28:00,12.847,12.986,12.844,12.873,350000.0
2007-08-07 06:29:00,12.86,13.011,12.86,12.925,500000.0
2007-08-07 06:30:00,12.972,12.972,12.858,12.966,400000.0
2007-08-07 06:31:00,12.965,12.967,12.871,12.967,350000.0
2007-08-07 06:32:00,12.893,12.98,12.828,12.828,250000.0
2007-08-07 06:33:00,12.873,12.874,12.868,12.874,150000.0
2007-08-07 06:34:00,12.827,12.948,12.827,12.948,150000.0
2007-08-07 06:35:00,12.962,12.962,12.842,12.842,200000.0
2007-08-07 06:36:00,12.841,12.914,12.828,12.828,150000.0
2007-08-07 06:37:00,12.807,12.95,12.807,12.95,300000.0
2007-08-07 06:38:00,12.882,12.959,12.867,12.867,150000.0
2007-08-07 06:39:00,12.869,12.967,12.819,12.831,450000.0
2007-08-07 06:40:00,12.978,12.978,12.85,12.923,250000.0
2007-08-07 06:41:00,12.883,12.883,12.883,12.883,50000.0
2007-08-07 06:42:00,12.91,12.91,12.91,12.91,50000.0
2007-08-07 06:43:00,12.914,12.951,12.869,12.941,250000.0
2007-08-07 06:44:00,12.909,12.948,12.836,12.836,300000.0
2007-08-07 06:45:00,12.821,12.963,12.821,12.963,150000.0
2007-08-07 06:47:00,12.823,12.895,12.823,12.879,150000.0
2007-08-07 06:48:00,12.817,12.817,12.817,12.817,50000.0
2007-08-07 06:49:00,12.828,12.899,12.813,12.817,250000.0
2007-08-07 06:50:00,12.821,12.942,12.821,12.924,300000.0
2007-08-07 06:51:00,12.895,12.928,12.86,12.86,300000.0
2007-08-07 06:52:00,12.928,12.963,12.852,12.952,300000.0
2007-08-07 06:53:00,12.931,12.967,12.848,12.931,350000.0
2007-08-07 06:54:00,12.928,12.928,12.806,12.806,250000.0
2007-08-07 06:55:00,12.831,12.919,12.825,12.918,250000.0
2007-08-07 06:56:00,12.951,12.951,12.813,12.885,350000.0
2007-08-07 06:58:00,12.841,12.841,12.841,12.841,50000.0
2007-08-07 06:59:00,12.842,12.952,12.841,12.899,400000.0
2007-08-07 07:00:00,12.825,12.939,12.805,12.861,500000.0
2007-08-07 07:01:00,12.842,12.916,12.842,12.916,100000.0
2007-08-07 07:02:00,12.952,12.952,12.833,12.952,200000.0
2007-08-07 07:03:00,12.876,12.876,12.876,12.876,50000.0
2007-08-07 07:04:00,12.828,12.952,12.828,12.938,200000.0
2007-08-07 07:05:00,12.933,12.942,12.81,12.86,450000.0
2007-08-07 07:06:00,12.83,12.933,12.828,12.869,350000.0
2007-08-07 07:07:00,12.952,12.952,12.844,12.899,350000.0
2007-08-07 07:08:00,12.952,12.952,12.844,12.876,300000.0
2007-08-07 07:09:00,12.91,12.93,12.876,12.926,200000.0
2007-08-07 07:10:00,12.858,12.94,12.843,12.939,350000.0
2007-08-07 07:11:00,12.826,12.964,12.826,12.847,250000.0
2007-08-07 07:14:00,12.885,12.951,12.858,12.933,450000.0
2007-08-07 07:15:00,12.834,12.871,12.828,12.858,200000.0
2007-08-07 07:16:00,12.925,12.95,12.832,12.893,450000.0
2007-08-07 07:18:00,12.889,12.922,12.835,12.835,150000.0
2007-08-07 07:19:00,12.944,12.951,12.848,12.914,400000.0
2007-08-07 07:20:00,12.947,12.952,12.815,12.896,350000.0
2007-08-07 07:21:00,12.851,12.945,12.851,12.945,100000.0
2007-08-07 07:22:00,12.862,12.944,12.853,12.889,350000.0
2007-08-07 07:23:00,12.922,12.967,12.862,12.956,350000.0
2007-08-07 07:24:00,12.902,12.964,12.825,12.908,500000.0
2007-08-07 07:25:00,12.87,12.944,12.87,12.923,400000.0
2007-08-07 07:26:00,12.824,12.914,12.814,12.914,300000.0
2007-08-07 07:27:00,12.975,12.975,12.845,12.951,400000.0
2007-08-07 07:28:00,12.929,12.966,12.861,12.923,300000.0
2007-08-07 07:29:00,12.924,12.997,12.876,12.876,350000.0
2007-08-07 07:30:00,12.935,12.935,12.827,12.871,350000.0
2007-08-07 07:31:00,12.844,12.937,12.844,12.935,350000.0
2007-08-07 07:32:00,12.921,12.942,12.848,12.86,300000.0
2007-08-07 07:33:00,12.818,12.912,12.781,12.888,400000.0
2007-08-07 07:34:00,12.92,12.952,12.855,12.919,350000.0
2007-08-07 07:35:00,12.914,12.938,12.818,12.914,350000.0
2007-08-07 07:36:00,12.879,12.898,12.795,12.817,350000.0
2007-08-07 07:37:00,12.921,12.921,12.806,12.86,150000.0
2007-08-07 07:38:00,12.894,12.904,12.894,12.904,100000.0
2007-08-07 07:39:00,12.919,12.928,12.835,12.835,200000.0
2007-08-07 07:40:00,12.944,12.944,12.844,12.844,100000.0
2007-08-07 07:41:00,12.852,12.892,12.787,12.798,550000.0
2007-08-07 07:42:00,12.879,12.963,12.859,12.859,250000.0
2007-08-07 07:43:00,12.91,12.91,12.788,12.863,450000.0
2007-08-07 07:44:00,12.85,12.955,12.815,12.815,300000.0
2007-08-07 07:45:00,12.946,12.946,12.813,12.914,150000.0
2007-08-07 07:46:00,12.952,12.962,12.872,12.872,350000.0
2007-08-07 07:47:00,12.85,12.943,12.816,12.816,350000.0
2007-08-07 07:48:00,12.834,12.929,12.808,12.808,250000.0
2007-08-07 07:49:00,12.877,12.941,12.82,12.841,350000.0
2007-08-07 07:50:00,12.952,12.952,12.83,12.883,450000.0
2007-08-07 07:51:00,12.93,12.968,12.821,12.833,400000.0
2007-08-07 07:52:00,12.799,12.816,12.799,12.816,100000.0
2007-08-07 07:53:00,12.837,12.943,12.817,12.89,450000.0
2007-08-07 07:54:00,12.904,12.939,12.799,12.8,450000.0
2007-08-07 07:55:00,12.933,13.021,12.866,12.866,500000.0
2007-08-07 07:56:00,12.885,12.971,12.885,12.959,250000.0
2007-08-07 07:57:00,12.862,12.913,12.813,12.813,300000.0
2007-08-07 07:58:00,12.819,12.938,12.819,12.863,350000.0
2007-08-07 07:59:00,12.939,12.944,12.824,12.871,450000.0
2007-08-07 08:00:00,12.821,12.957,12.821,12.899,500000.0
2007-08-07 08:01:00,12.941,12.941,12.838,12.838,400000.0
2007-08-07 08:02:00,12.791,12.938,12.791,12.928,400000.0
2007-08-07 08:03:00,12.907,12.931,12.819,12.819,350000.0
2007-08-07 08:04:00,12.872,12.872,12.806,12.806,100000.0
2007-08-07 08:05:00,12.938,12.938,12.849,12.903,450000.0
2007-08-07 08:06:00,12.905,12.959,12.832,12.832,250000.0
2007-08-07 08:07:00,12.873,12.951,12.833,12.908,300000.0
2007-08-07 08:09:00,12.91,12.982,12.91,12.924,150000.0
2007-08-07 08:10:00,12.868,12.966,12.825,12.825,250000.0
2007-08-07 08:11:00,12.939,12.939,12.832,12.861,250000.0
2007-08-07 08:12:00,12.89,12.926,12.809,12.901,450000.0
2007-08-07 08:14:00,12.931,12.939,12.831,12.939,350000.0
2007-08-07 08:15:00,12.907,12.931,12.819,12.843,550000.0
2007-08-07 08:16:00,12.938,12.943,12.806,12.862,400000.0
2007-08-07 08:17:00,12.894,12.944,12.854,12.854,400000.0
2007-08-07 08:18:00,12.894,12.944,12.803,12.894,500000.0
2007-08-07 08:19:00,12.908,12.941,12.83,12.83,400000.0
2007-08-07 08:20:00,12.841,12.966,12.833,12.921,300000.0
2007-08-07 08:21:00,12.865,12.958,12.803,12.844,450000.0
2007-08-07 08:22:00,12.907,12.956,12.824,12.825,550000.0
2007-08-07 08:23:00,12.831,12.944,12.831,12.944,400000.0
2007-08-07 08:24:00,12.844,12.924,12.816,12.924,400000.0
2007-08-07 08:25:00,12.912,12.943,12.846,12.916,350000.0
2007-08-07 08:26:00,12.87,12.914,12.805,12.914,400000.0
2007-08-07 08:27:00,12.897,12.928,12.817,12.845,400000.0
2007-08-07 08:29:00,12.793,12.928,12.793,12.821,400000.0
2007-08-07 08:30:00,12.834,12.931,12.784,12.809,400000.0
2007-08-07 08:31:00,12.893,12.933,12.812,12.812,400000.0
2007-08-07 08:33:00,12.873,12.928,12.788,12.928,550000.0
2007-08-07 08:34:00,12.827,12.931,12.822,12.917,400000.0
2007-08-07 08:35:00,12.849,12.961,12.805,12.843,350000.0
2007-08-07 08:36:00,12.923,12.93,12.818,12.93,350000.0
2007-08-07 08:37:00,12.882,12.988,12.847,12.938,400000.0
2007-08-07 08:38:00,12.896,12.96,12.859,12.887,350000.0
2007-08-07 08:39:00,12.92,12.944,12.867,12.867,150000.0
2007-08-07 08:40:00,12.905,12.982,12.858,12.965,350000.0
2007-08-07 08:41:00,12.914,12.914,12.835,12.9,200000.0
2007-08-07 08:42:00,12.844,12.909,12.844,12.909,100000.0
2007-08-07 08:43:00,12.906,12.941,12.878,12.941,350000.0
2007-08-07 08:44:00,12.859,12.939,12.828,12.884,350000.0
2007-08-07 08:45:00,12.918,12.918,12.792,12.8,400000.0
2007-08-07 08:46:00,12.799,12.912,12.799,12.912,400000.0
2007-08-07 08:47:00,12.916,12.941,12.844,12.844,350000.0
2007-08-07 08:48:00,12.868,12.963,12.868,12.882,200000.0
2007-08-07 08:49:00,12.954,12.954,12.842,12.928,550000.0
2007-08-07 08:50:00,12.844,12.91,12.814,12.857,350000.0
2007-08-07 08:51:00,12.915,12.93,12.849,12.901,450000.0
2007-08-07 08:52:00,12.793,12.931,12.793,12.896,350000.0
2007-08-07 08:53:00,12.935,12.935,12.763,12.816,400000.0
2007-08-07 08:54:00,12.873,12.909,12.811,12.811,350000.0
2007-08-07 08:55:00,12.891,12.917,12.781,12.838,450000.0
2007-08-07 08:56:00,12.896,12.923,12.812,12.923,350000.0
2007-08-07 08:57:00,12.876,12.921,12.78,12.921,400000.0
2007-08-07 08:58:00,12.88,12.936,12.835,12.875,500000.0
2007-08-07 08:59:00,12.933,12.933,12.775,12.837,350000.0
2007-08-07 09:00:00,12.893,12.913,12.834,12.834,450000.0
2007-08-07 09:01:00,12.911,12.924,12.886,12.913,250000.0
2007-08-07 09:02:00,12.897,12.917,12.804,12.917,450000.0
2007-08-07 09:04:00,12.878,12.921,12.803,12.803,250000.0
2007-08-07 09:05:00,12.812,12.893,12.812,12.828,400000.0
2007-08-07 09:06:00,12.899,12.91,12.838,12.878,450000.0
2007-08-07 09:09:00,12.865,12.968,12.853,12.901,550000.0
2007-08-07 09:10:00,12.914,12.914,12.83,12.83,400000.0
2007-08-07 09:11:00,12.849,12.965,12.849,12.914,400000.0
2007-08-07 09:13:00,12.92,12.92,12.755,12.797,350000.0
2007-08-07 09:14:00,12.854,12.92,12.854,12.873,350000.0
2007-08-07 09:15:00,12.904,12.938,12.833,12.858,500000.0
2007-08-07 09:16:00,12.891,12.931,12.797,12.931,400000.0
2007-08-07 09:17:00,12.831,12.918,12.797,12.854,550000.0
2007-08-07 09:18:00,12.9,12.943,12.863,12.885,300000.0
2007-08-07 09:19:00,12.828,12.899,12.81,12.846,400000.0
2007-08-07 09:20:00,12.896,12.934,12.831,12.916,400000.0
2007-08-07 09:21:00,12.831,12.898,12.77,12.859,450000.0
2007-08-07 09:22:00,12.887,12.928,12.813,12.83,400000.0
2007-08-07 09:23:00,12.883,12.922,12.781,12.844,550000.0
2007-08-07 09:24:00,12.851,12.903,12.828,12.828,350000.0
2007-08-07 09:25:00,12.895,12.924,12.815,12.921,300000.0
2007-08-07 09:26:00,12.826,12.903,12.793,12.795,400000.0
2007-08-07 09:28:00,12.838,12.971,12.836,12.87,1550000.0
2007-08-07 09:29:00,12.86,12.928,12.795,12.909,450000.0
2007-08-07 09:30:00,12.869,12.944,12.848,12.878,350000.0
2007-08-07 09:31:00,12.888,12.888,12.783,12.888,350000.0
2007-08-07 09:32:00,12.877,12.907,12.793,12.889,350000.0
2007-08-07 09:33:00,12.905,12.948,12.842,12.925,500000.0
2007-08-07 09:34:00,12.829,12.917,12.798,12.837,500000.0
2007-08-07 09:35:00,12.933,12.933,12.876,12.919,350000.0
2007-08-07 09:36:00,12.916,12.923,12.837,12.911,400000.0
2007-08-07 09:38:00,12.824,12.915,12.824,12.838,250000.0
2007-08-07 09:40:00,12.926,12.926,12.808,12.9,400000.0
2007-08-07 09:41:00,12.804,12.965,12.804,12.882,500000.0
2007-08-07 09:42:00,12.916,12.951,12.809,12.826,400000.0
2007-08-07 09:43:00,12.913,12.958,12.844,12.845,500000.0
2007-08-07 09:44:00,12.881,12.959,12.874,12.902,350000.0
2007-08-07 09:45:00,12.929,12.932,12.831,12.831,400000.0
2007-08-07 09:46:00,12.842,12.924,12.812,12.894,550000.0
2007-08-07 09:47:00,12.892,12.959,12.811,12.959,400000.0
2007-08-07 09:48:00,12.905,12.916,12.787,12.838,450000.0
2007-08-07 09:49:00,12.924,12.924,12.816,12.879,400000.0
2007-08-07 09:50:00,12.937,12.941,12.811,12.941,550000.0
2007-08-07 09:51:00,12.852,12.931,12.817,12.85,500000.0
2007-08-07 09:52:00,12.79,12.908,12.79,12.876,550000.0
2007-08-07 09:53:00,12.862,12.97,12.8,12.927,550000.0
2007-08-07 09:54:00,12.814,12.909,12.771,12.873,750000.0
2007-08-07 09:55:00,12.797,12.908,12.797,12.908,450000.0
2007-08-07 09:56:00,12.868,12.956,12.819,12.895,350000.0
2007-08-07 09:57:00,12.877,12.9,12.802,12.802,500000.0
2007-08-07 09:58:00,12.858,12.903,12.77,12.881,500000.0
2007-08-07 09:59:00,12.778,12.911,12.778,12.87,400000.0
2007-08-07 10:00:00,12.926,12.926,12.788,12.799,350000.0
2007-08-07 10:01:00,12.848,12.884,12.804,12.884,450000.0
2007-08-07 10:02:00,12.865,12.904,12.818,12.886,400000.0
2007-08-07 10:03:00,12.827,12.864,12.76,12.781,400000.0
2007-08-07 10:04:00,12.954,12.954,12.917,12.945,250000.0
2007-08-07 10:05:00,12.899,12.944,12.833,12.932,350000.0
2007-08-07 10:06:00,12.82,12.895,12.82,12.885,500000.0
2007-08-07 10:07:00,12.785,12.909,12.78,12.894,350000.0
2007-08-07 10:08:00,12.827,12.932,12.81,12.822,450000.0
2007-08-07 10:09:00,12.816,12.956,12.816,12.927,550000.0
2007-08-07 10:10:00,12.901,12.933,12.834,12.896,350000.0
2007-08-07 10:11:00,12.931,12.931,12.796,12.898,400000.0
2007-08-07 10:12:00,12.875,12.925,12.817,12.883,550000.0
2007-08-07 10:13:00,12.926,12.926,12.763,12.83,350000.0
2007-08-07 10:14:00,12.815,12.89,12.752,12.792,550000.0
2007-08-07 10:15:00,12.887,12.909,12.808,12.888,450000.0
2007-08-07 10:16:00,12.752,12.897,12.72,12.897,400000.0
2007-08-07 10:17:00,12.863,12.972,12.805,12.805,500000.0
2007-08-07 10:18:00,12.894,12.944,12.822,12.853,350000.0
2007-08-07 10:19:00,12.895,12.901,12.776,12.78,500000.0
2007-08-07 10:20:00,12.78,12.872,12.768,12.87,350000.0
2007-08-07 10:21:00,12.862,12.904,12.8,12.827,400000.0
2007-08-07 10:22:00,12.854,12.872,12.769,12.869,550000.0
2007-08-07 10:23:00,12.793,12.871,12.746,12.854,500000.0
2007-08-07 10:24:00,12.839,12.873,12.768,12.831,500000.0
2007-08-07 10:25:00,12.822,12.91,12.786,12.876,350000.0
2007-08-07 10:26:00,12.884,12.884,12.779,12.779,400000.0
2007-08-07 10:27:00,12.843,12.9,12.781,12.804,400000.0
2007-08-07 10:28:00,12.851,12.919,12.785,12.859,600000.0
2007-08-07 10:29:00,12.88,12.906,12.753,12.753,450000.0
2007-08-07 10:30:00,12.884,12.884,12.757,12.773,450000.0
2007-08-07 10:31:00,12.79,12.911,12.774,12.81,550000.0
2007-08-07 10:32:00,12.793,12.868,12.757,12.841,400000.0
2007-08-07 10:33:00,12.808,12.913,12.808,12.813,450000.0
2007-08-07 10:34:00,12.881,12.936,12.827,12.936,400000.0
2007-08-07 10:35:00,12.813,12.903,12.79,12.894,350000.0
2007-08-07 10:36:00,12.911,12.911,12.788,12.812,550000.0
2007-08-07 10:37:00,12.855,12.93,12.817,12.835,500000.0
2007-08-07 10:38:00,12.843,12.909,12.766,12.809,500000.0
2007-08-07 10:39:00,12.815,12.962,12.793,12.893,350000.0
2007-08-07 10:40:00,12.837,12.904,12.76,12.887,550000.0
2007-08-07 10:41:00,12.915,12.915,12.8,12.867,350000.0
2007-08-07 10:42:00,12.92,12.932,12.799,12.932,350000.0
2007-08-07 10:43:00,12.878,12.903,12.806,12.899,450000.0
2007-08-07 10:44:00,12.85,12.892,12.756,12.783,350000.0
2007-08-07 10:45:00,12.867,12.883,12.761,12.822,550000.0
2007-08-07 10:46:00,12.825,12.919,12.745,12.875,450000.0
2007-08-07 10:47:00,12.858,12.905,12.81,12.877,400000.0
2007-08-07 10:48:00,12.817,12.935,12.795,12.905,400000.0
2007-08-07 10:49:00,12.859,12.927,12.817,12.895,250000.0
2007-08-07 10:50:00,12.81,12.932,12.796,12.931,450000.0
2007-08-07 10:51:00,12.848,12.891,12.762,12.762,500000.0
2007-08-07 10:52:00,12.854,12.895,12.854,12.895,250000.0
2007-08-07 10:53:00,12.873,12.91,12.766,12.91,350000.0
2007-08-07 10:54:00,12.879,12.902,12.793,12.895,400000.0
2007-08-07 10:55:00,12.864,12.933,12.805,12.841,350000.0
2007-08-07 10:56:00,12.871,12.898,12.797,12.839,500000.0
2007-08-07 10:57:00,12.871,12.908,12.818,12.837,400000.0
2007-08-07 10:58:00,12.805,12.903,12.803,12.903,550000.0
2007-08-07 10:59:00,12.898,12.936,12.834,12.876,400000.0
2007-08-07 11:00:00,12.798,12.952,12.798,12.856,400000.0
2007-08-07 11:01:00,12.893,12.928,12.834,12.859,500000.0
2007-08-07 11:02:00,12.838,12.915,12.805,12.805,500000.0
2007-08-07 11:03:00,12.8,12.906,12.754,12.811,400000.0
2007-08-07 11:04:00,12.804,12.886,12.773,12.879,550000.0
2007-08-07 11:05:00,12.864,12.89,12.743,12.775,450000.0
2007-08-07 11:06:00,12.835,12.907,12.795,12.89,400000.0
2007-08-07 11:07:00,12.875,12.907,12.768,12.89,400000.0
2007-08-07 11:08:00,12.89,12.909,12.781,12.812,400000.0
2007-08-07 11:09:00,12.807,12.878,12.779,12.779,400000.0
2007-08-07 11:10:00,12.797,12.937,12.797,12.897,450000.0
2007-08-07 11:11:00,12.85,12.907,12.795,12.897,500000.0
2007-08-07 11:12:00,12.834,12.927,12.783,12.816,600000.0
2007-08-07 11:13:00,12.888,12.888,12.767,12.865,400000.0
2007-08-07 11:14:00,12.787,12.901,12.787,12.848,400000.0
2007-08-07 11:15:00,12.911,12.911,12.784,12.784,550000.0
2007-08-07 11:16:00,12.848,12.933,12.801,12.801,350000.0
2007-08-07 11:17:00,12.896,12.95,12.825,12.825,500000.0
2007-08-07 11:18:00,12.806,12.873,12.797,12.797,350000.0
2007-08-07 11:19:00,12.903,12.922,12.834,12.834,350000.0
2007-08-07 11:20:00,12.906,12.929,12.828,12.845,500000.0
2007-08-07 11:21:00,12.788,12.909,12.768,12.768,450000.0
2007-08-07 11:22:00,12.783,12.905,12.783,12.905,300000.0
2007-08-07 11:23:00,12.817,12.901,12.817,12.86,250000.0
2007-08-07 11:24:00,12.848,12.848,12.753,12.804,400000.0
2007-08-07 11:25:00,12.822,12.933,12.822,12.902,350000.0
2007-08-07 11:26:00,12.819,12.888,12.759,12.789,550000.0
2007-08-07 11:27:00,12.881,12.881,12.763,12.808,400000.0
2007-08-07 11:28:00,12.8,12.871,12.747,12.788,400000.0
2007-08-07 11:29:00,12.846,12.916,12.779,12.817,550000.0
2007-08-07 11:30:00,12.799,12.893,12.78,12.804,400000.0
2007-08-07 11:31:00,12.897,12.911,12.781,12.781,300000.0
2007-08-07 11:32:00,12.812,12.974,12.812,12.905,500000.0
2007-08-07 11:33:00,12.736,12.867,12.736,12.867,550000.0
2007-08-07 11:34:00,12.93,12.93,12.83,12.885,350000.0
2007-08-07 11:35:00,12.904,12.908,12.753,12.838,550000.0
2007-08-07 11:36:00,12.767,12.879,12.767,12.77,400000.0
2007-08-07 11:37:00,12.807,12.849,12.748,12.846,450000.0
2007-08-07 11:38:00,12.77,12.856,12.77,12.838,400000.0
2007-08-07 11:39:00,12.768,12.888,12.768,12.873,300000.0
2007-08-07 11:40:00,12.918,12.919,12.817,12.817,500000.0
2007-08-07 11:41:00,12.891,12.919,12.792,12.89,400000.0
2007-08-07 11:42:00,12.759,12.884,12.759,12.851,350000.0
2007-08-07 11:43:00,12.89,12.927,12.807,12.855,550000.0
2007-08-07 11:44:00,12.844,12.897,12.75,12.897,300000.0
2007-08-07 11:45:00,12.84,12.911,12.772,12.911,500000.0
2007-08-07 11:46:00,12.896,12.911,12.824,12.841,450000.0
2007-08-07 11:47:00,12.908,12.909,12.804,12.815,400000.0
2007-08-07 11:48:00,12.846,12.912,12.809,12.877,500000.0
2007-08-07 11:49:00,12.866,12.866,12.749,12.781,350000.0
2007-08-07 11:50:00,12.905,12.905,12.761,12.769,350000.0
2007-08-07 11:51:00,12.808,12.885,12.785,12.785,550000.0
2007-08-07 11:52:00,12.817,12.9,12.817,12.82,500000.0
2007-08-07 11:54:00,12.861,12.901,12.766,12.901,350000.0
2007-08-07 11:55:00,12.86,12.95,12.808,12.808,550000.0
2007-08-07 11:56:00,12.879,12.941,12.798,12.852,400000.0
2007-08-07 11:57:00,12.857,12.877,12.73,12.775,550000.0
2007-08-07 11:58:00,12.762,12.865,12.762,12.813,300000.0
2007-08-07 11:59:00,12.887,12.928,12.769,12.876,300000.0
2007-08-07 12:00:00,12.825,12.916,12.789,12.915,450000.0
2007-08-07 12:01:00,12.841,12.92,12.801,12.818,500000.0
2007-08-07 12:02:00,12.827,12.877,12.798,12.844,450000.0
2007-08-07 12:03:00,12.893,12.95,12.807,12.807,450000.0
2007-08-07 12:04:00,12.893,12.893,12.75,12.756,500000.0
2007-08-07 12:05:00,12.827,12.932,12.783,12.909,550000.0
2007-08-07 12:06:00,12.902,12.943,12.823,12.882,500000.0
2007-08-07 12:07:00,12.803,12.936,12.803,12.809,350000.0
2007-08-07 12:08:00,12.857,12.894,12.769,12.871,550000.0
2007-08-07 12:09:00,12.806,12.905,12.791,12.893,550000.0
2007-08-07 12:10:00,12.935,12.935,12.856,12.91,350000.0
2007-08-07 12:11:00,12.807,12.868,12.776,12.827,350000.0
2007-08-07 12:12:00,12.775,12.901,12.763,12.868,550000.0
2007-08-07 12:13:00,12.941,12.941,12.809,12.926,350000.0
2007-08-07 12:14:00,12.83,12.924,12.804,12.898,250000.0
2007-08-07 12:15:00,12.905,12.934,12.827,12.885,350000.0
2007-08-07 12:16:00,12.818,12.868,12.759,12.838,450000.0
2007-08-07 12:17:00,12.844,12.923,12.824,12.923,350000.0
2007-08-07 12:18:00,12.899,12.962,12.823,12.823,400000.0
2007-08-07 12:19:00,12.833,12.93,12.81,12.814,450000.0
2007-08-07 12:20:00,12.943,12.951,12.836,12.836,350000.0
2007-08-07 12:21:00,12.833,12.945,12.833,12.866,450000.0
2007-08-07 12:22:00,12.836,12.905,12.763,12.848,450000.0
2007-08-07 12:23:00,12.915,12.915,12.777,12.842,550000.0
2007-08-07 12:24:00,12.814,12.887,12.757,12.876,500000.0
2007-08-07 12:25:00,12.936,12.939,12.855,12.859,450000.0
2007-08-07 12:26:00,12.868,12.91,12.81,12.873,400000.0
2007-08-07 12:27:00,12.898,12.997,12.84,12.941,500000.0
2007-08-07 12:28:00,12.814,12.914,12.814,12.824,500000.0
2007-08-07 12:29:00,12.862,12.919,12.793,12.878,450000.0
2007-08-07 12:30:00,12.846,12.945,12.826,12.945,400000.0
2007-08-07 12:31:00,12.867,12.982,12.865,12.865,350000.0
2007-08-07 12:32:00,12.843,12.934,12.822,12.848,350000.0
2007-08-07 12:33:00,12.86,12.968,12.852,12.931,550000.0
2007-08-07 12:34:00,12.914,12.954,12.824,12.95,500000.0
2007-08-07 12:35:00,12.964,12.976,12.852,12.937,500000.0
2007-08-07 12:36:00,12.928,12.928,12.837,12.837,400000.0
2007-08-07 12:37:00,12.903,12.942,12.855,12.899,350000.0
2007-08-07 12:38:00,12.917,12.917,12.842,12.852,400000.0
2007-08-07 12:39:00,12.85,12.946,12.845,12.899,550000.0
2007-08-07 12:40:00,12.805,12.956,12.805,12.867,450000.0
2007-08-07 12:41:00,12.942,12.959,12.819,12.959,350000.0
2007-08-07 12:42:00,12.814,12.931,12.796,12.931,300000.0
2007-08-07 12:43:00,12.957,12.957,12.814,12.814,350000.0
2007-08-07 12:44:00,12.904,12.941,12.825,12.93,400000.0
2007-08-07 12:45:00,12.809,12.926,12.802,12.906,450000.0
2007-08-07 12:46:00,12.93,12.93,12.822,12.822,100000.0
2007-08-07 12:47:00,12.917,12.917,12.815,12.839,350000.0
2007-08-07 12:48:00,12.829,12.963,12.828,12.85,300000.0
2007-08-07 12:49:00,12.859,12.975,12.828,12.849,400000.0
2007-08-07 12:50:00,12.828,12.934,12.779,12.934,450000.0
2007-08-07 12:51:00,12.864,12.943,12.822,12.872,350000.0
2007-08-07 12:52:00,12.906,12.95,12.804,12.818,350000.0
2007-08-07 12:53:00,12.873,12.911,12.873,12.896,400000.0
2007-08-07 12:54:00,12.959,12.959,12.825,12.825,550000.0
2007-08-07 12:55:00,12.891,12.972,12.853,12.853,550000.0
2007-08-07 12:56:00,12.978,12.978,12.835,12.942,500000.0
2007-08-07 12:57:00,12.915,12.977,12.85,12.865,450000.0
2007-08-07 12:58:00,12.902,13.008,12.876,12.911,450000.0
2007-08-07 12:59:00,12.974,12.974,12.861,12.884,350000.0
2007-08-07 13:00:00,12.95,12.978,12.854,12.905,550000.0
2007-08-07 13:01:00,12.894,12.952,12.832,12.885,400000.0
2007-08-07 13:02:00,12.938,12.942,12.862,12.919,300000.0
2007-08-07 13:03:00,12.91,12.928,12.798,12.898,550000.0
2007-08-07 13:04:00,12.793,12.901,12.793,12.884,450000.0
2007-08-07 13:05:00,12.942,12.952,12.797,12.797,550000.0
2007-08-07 13:06:00,12.86,12.904,12.798,12.824,400000.0
2007-08-07 13:07:00,12.845,12.936,12.836,12.936,450000.0
2007-08-07 13:08:00,12.905,12.949,12.831,12.949,350000.0
2007-08-07 13:09:00,12.891,12.918,12.789,12.818,400000.0
2007-08-07 13:10:00,12.836,12.998,12.836,12.948,500000.0
2007-08-07 13:11:00,12.918,12.954,12.855,12.921,400000.0
2007-08-07 13:12:00,12.903,12.922,12.797,12.883,350000.0
2007-08-07 13:13:00,12.841,12.924,12.834,12.891,350000.0
2007-08-07 13:14:00,12.903,12.935,12.851,12.906,400000.0
2007-08-07 13:15:00,12.882,12.882,12.788,12.809,450000.0
2007-08-07 13:16:00,12.933,12.965,12.831,12.928,500000.0
2007-08-07 13:17:00,12.781,12.888,12.781,12.876,400000.0
2007-08-07 13:18:00,12.925,12.925,12.791,12.837,350000.0
2007-08-07 13:19:00,12.903,12.942,12.801,12.942,550000.0
2007-08-07 13:20:00,12.922,12.922,12.801,12.883,550000.0
2007-08-07 13:21:00,12.901,12.901,12.849,12.88,450000.0
2007-08-07 13:22:00,12.923,12.923,12.761,12.797,550000.0
2007-08-07 13:23:00,12.877,12.903,12.778,12.808,450000.0
2007-08-07 13:24:00,12.818,12.888,12.818,12.872,350000.0
2007-08-07 13:25:00,12.803,12.904,12.783,12.86,250000.0
2007-08-07 13:26:00,12.942,12.945,12.842,12.847,400000.0
2007-08-07 13:27:00,12.838,12.893,12.792,12.792,400000.0
2007-08-07 13:28:00,12.876,12.899,12.787,12.787,400000.0
2007-08-07 13:29:00,12.911,12.911,12.778,12.868,400000.0
2007-08-07 13:30:00,12.828,12.892,12.814,12.88,450000.0
2007-08-07 13:31:00,12.92,12.92,12.776,12.781,500000.0
2007-08-07 13:32:00,12.908,12.916,12.833,12.892,400000.0
2007-08-07 13:33:00,12.834,12.9,12.779,12.831,350000.0
2007-08-07 13:34:00,12.894,12.905,12.782,12.782,400000.0
2007-08-07 13:35:00,12.9,12.931,12.828,12.931,400000.0
2007-08-07 13:36:00,12.835,12.899,12.816,12.816,400000.0
2007-08-07 13:37:00,12.806,12.933,12.806,12.891,300000.0
2007-08-07 13:38:00,12.882,12.924,12.822,12.924,250000.0
2007-08-07 13:39:00,12.812,12.9,12.806,12.806,350000.0
2007-08-07 13:40:00,12.923,12.945,12.816,12.906,500000.0
2007-08-07 13:41:00,12.838,12.945,12.838,12.842,400000.0
2007-08-07 13:42:00,12.824,12.914,12.799,12.896,450000.0
2007-08-07 13:43:00,12.86,12.927,12.812,12.834,450000.0
2007-08-07 13:44:00,12.909,12.909,12.732,12.774,500000.0
2007-08-07 13:45:00,12.869,12.94,12.805,12.805,500000.0
2007-08-07 13:46:00,12.777,12.847,12.749,12.847,350000.0
2007-08-07 13:47:00,12.896,12.92,12.875,12.92,450000.0
2007-08-07 13:48:00,12.917,12.917,12.846,12.899,350000.0
2007-08-07 13:49:00,12.848,12.891,12.758,12.762,350000.0
2007-08-07 13:50:00,12.834,12.925,12.819,12.819,550000.0
2007-08-07 13:51:00,12.894,12.956,12.832,12.85,400000.0
2007-08-07 13:52:00,12.884,12.913,12.845,12.892,400000.0
2007-08-07 13:53:00,12.861,12.899,12.766,12.766,350000.0
2007-08-07 13:54:00,12.808,12.91,12.748,12.879,400000.0
2007-08-07 13:55:00,12.931,12.931,12.837,12.837,350000.0
2007-08-07 13:56:00,12.905,12.905,12.81,12.89,350000.0
2007-08-07 13:57:00,12.882,12.924,12.855,12.896,300000.0
2007-08-07 13:58:00,12.874,12.874,12.756,12.81,350000.0
2007-08-07 13:59:00,12.874,12.897,12.791,12.858,350000.0
2007-08-07 14:00:00,12.913,12.933,12.834,12.843,450000.0
2007-08-07 14:01:00,12.908,12.908,12.812,12.812,350000.0
2007-08-07 14:02:00,12.827,12.939,12.827,12.868,400000.0
2007-08-07 14:03:00,12.899,12.944,12.792,12.87,400000.0
2007-08-07 14:04:00,12.888,12.927,12.841,12.891,350000.0
2007-08-07 14:05:00,12.908,12.94,12.842,12.842,400000.0
2007-08-07 14:06:00,12.915,12.915,12.835,12.859,350000.0
2007-08-07 14:08:00,12.839,12.948,12.839,12.912,350000.0
2007-08-07 14:09:00,12.788,12.851,12.788,12.82,450000.0
2007-08-07 14:10:00,12.871,12.871,12.751,12.751,350000.0
2007-08-07 14:11:00,12.809,12.809,12.779,12.779,100000.0
2007-08-07 14:12:00,12.824,12.929,12.824,12.929,250000.0
2007-08-07 14:13:00,12.853,12.935,12.83,12.864,450000.0
2007-08-07 14:14:00,12.906,12.906,12.773,12.814,400000.0
2007-08-07 14:15:00,12.837,12.897,12.765,12.785,350000.0
2007-08-07 14:16:00,12.866,12.913,12.774,12.888,500000.0
2007-08-07 14:17:00,12.843,12.872,12.761,12.872,350000.0
2007-08-07 14:18:00,12.788,12.873,12.752,12.873,350000.0
2007-08-07 14:19:00,12.892,12.892,12.778,12.82,350000.0
2007-08-07 14:20:00,12.878,12.898,12.797,12.877,500000.0
2007-08-07 14:21:00,12.89,12.89,12.763,12.799,400000.0
2007-08-07 14:22:00,12.851,12.851,12.754,12.754,350000.0
2007-08-07 14:23:00,12.857,12.894,12.74,12.801,450000.0
2007-08-07 14:24:00,12.802,12.883,12.727,12.842,550000.0
2007-08-07 14:25:00,12.771,12.888,12.736,12.736,350000.0
2007-08-07 14:26:00,12.783,12.88,12.746,12.803,450000.0
2007-08-07 14:27:00,12.859,12.915,12.78,12.803,500000.0
2007-08-07 14:28:00,12.857,12.867,12.762,12.762,450000.0
2007-08-07 14:29:00,12.783,12.868,12.743,12.777,550000.0
2007-08-07 14:30:00,12.836,12.878,12.719,12.878,350000.0
2007-08-07 14:31:00,12.881,12.881,12.868,12.868,100000.0
2007-08-07 14:32:00,12.862,12.866,12.784,12.786,500000.0
2007-08-07 14:33:00,12.888,12.888,12.789,12.865,500000.0
2007-08-07 14:34:00,12.912,12.912,12.819,12.885,350000.0
2007-08-07 14:35:00,12.9,12.901,12.775,12.824,400000.0
2007-08-07 14:36:00,12.898,12.915,12.802,12.882,400000.0
2007-08-07 14:37:00,12.837,12.914,12.795,12.914,400000.0
2007-08-07 14:38:00,12.744,12.862,12.741,12.757,350000.0
2007-08-07 14:39:00,12.825,12.825,12.752,12.801,500000.0
2007-08-07 14:40:00,12.807,12.852,12.717,12.842,400000.0
2007-08-07 14:41:00,12.871,12.901,12.823,12.881,350000.0
2007-08-07 14:42:00,12.835,12.907,12.784,12.856,400000.0
2007-08-07 14:43:00,12.876,12.878,12.785,12.861,350000.0
2007-08-07 14:44:00,12.862,12.901,12.748,12.818,400000.0
2007-08-07 14:45:00,12.891,12.891,12.758,12.758,350000.0
2007-08-07 14:46:00,12.844,12.892,12.73,12.892,450000.0
2007-08-07 14:47:00,12.785,12.909,12.785,12.88,550000.0
2007-08-07 14:48:00,12.851,12.86,12.781,12.781,400000.0
2007-08-07 14:49:00,12.77,12.883,12.741,12.826,500000.0
2007-08-07 14:50:00,12.778,12.896,12.778,12.896,450000.0
2007-08-07 14:51:00,12.763,12.873,12.758,12.786,400000.0
2007-08-07 14:52:00,12.836,12.88,12.731,12.846,400000.0
2007-08-07 14:53:00,12.854,12.894,12.743,12.894,450000.0
2007-08-07 14:54:00,12.795,12.914,12.739,12.787,350000.0
2007-08-07 14:55:00,12.794,12.895,12.78,12.849,450000.0
2007-08-07 14:56:00,12.786,12.929,12.786,12.847,450000.0
2007-08-07 14:57:00,12.844,12.901,12.777,12.788,400000.0
2007-08-07 14:58:00,12.853,12.886,12.737,12.754,400000.0
2007-08-07 14:59:00,12.871,12.958,12.811,12.879,550000.0
2007-08-07 15:00:00,12.872,12.872,12.743,12.83,450000.0
2007-08-07 15:01:00,12.825,12.936,12.825,12.936,450000.0
2007-08-07 15:02:00,12.819,12.916,12.765,12.916,450000.0
2007-08-07 15:03:00,12.816,12.917,12.8,12.888,450000.0
2007-08-07 15:04:00,12.84,12.847,12.766,12.766,350000.0
2007-08-07 15:05:00,12.828,12.891,12.749,12.891,450000.0
2007-08-07 15:06:00,12.875,12.878,12.771,12.795,500000.0
2007-08-07 15:07:00,12.895,12.911,12.795,12.832,500000.0
2007-08-07 15:08:00,12.805,12.899,12.792,12.846,450000.0
2007-08-07 15:09:00,12.868,12.942,12.823,12.823,400000.0
2007-08-07 15:10:00,12.774,12.919,12.774,12.841,450000.0
2007-08-07 15:11:00,12.879,12.884,12.741,12.808,550000.0
2007-08-07 15:12:00,12.847,12.962,12.823,12.865,450000.0
2007-08-07 15:13:00,12.792,12.906,12.79,12.79,500000.0
2007-08-07 15:14:00,12.848,12.896,12.78,12.842,400000.0
2007-08-07 15:15:00,12.797,12.897,12.769,12.801,550000.0
2007-08-07 15:16:00,12.832,12.92,12.798,12.868,500000.0
2007-08-07 15:17:00,12.884,12.922,12.818,12.922,250000.0
2007-08-07 15:18:00,12.921,12.921,12.807,12.884,450000.0
2007-08-07 15:19:00,12.837,12.904,12.804,12.862,450000.0
2007-08-07 15:20:00,12.867,12.905,12.758,12.857,450000.0
2007-08-07 15:21:00,12.839,12.906,12.769,12.878,450000.0
2007-08-07 15:22:00,12.871,12.897,12.749,12.812,550000.0
2007-08-07 15:23:00,12.876,12.922,12.79,12.922,350000.0
2007-08-07 15:24:00,12.864,12.896,12.758,12.896,500000.0
2007-08-07 15:25:00,12.795,12.878,12.795,12.87,350000.0
2007-08-07 15:26:00,12.749,12.872,12.749,12.872,350000.0
2007-08-07 15:27:00,12.87,12.889,12.791,12.844,400000.0
2007-08-07 15:28:00,12.857,12.86,12.784,12.86,350000.0
2007-08-07 15:29:00,12.862,12.884,12.747,12.849,500000.0
2007-08-07 15:30:00,12.848,12.902,12.81,12.861,450000.0
2007-08-07 15:31:00,12.788,12.922,12.788,12.875,550000.0
2007-08-07 15:32:00,12.85,12.891,12.771,12.864,550000.0
2007-08-07 15:33:00,12.838,12.882,12.761,12.869,450000.0
2007-08-07 15:34:00,12.828,12.91,12.778,12.906,500000.0
2007-08-07 15:35:00,12.885,12.901,12.776,12.901,600000.0
2007-08-07 15:36:00,12.787,12.932,12.787,12.796,400000.0
2007-08-07 15:37:00,12.764,12.888,12.753,12.767,450000.0
2007-08-07 15:38:00,12.871,12.888,12.772,12.774,400000.0
2007-08-07 15:39:00,12.835,12.937,12.787,12.83,500000.0
2007-08-07 15:40:00,12.789,12.89,12.754,12.842,450000.0
2007-08-07 15:41:00,12.81,12.868,12.776,12.868,450000.0
2007-08-07 15:42:00,12.895,12.915,12.867,12.88,400000.0
2007-08-07 15:43:00,12.822,12.896,12.774,12.893,400000.0
2007-08-07 15:44:00,12.83,12.93,12.799,12.834,400000.0
2007-08-07 15:45:00,12.883,12.883,12.731,12.879,400000.0
2007-08-07 15:46:00,12.892,12.947,12.801,12.853,550000.0
2007-08-07 15:47:00,12.831,12.936,12.805,12.805,350000.0
2007-08-07 15:48:00,12.923,12.923,12.759,12.791,500000.0
2007-08-07 15:49:00,12.894,12.94,12.847,12.922,400000.0
2007-08-07 15:50:00,12.864,12.901,12.828,12.831,350000.0
2007-08-07 15:51:00,12.945,12.945,12.818,12.935,450000.0
2007-08-07 15:52:00,12.902,12.96,12.819,12.884,250000.0
2007-08-07 15:53:00,12.953,12.953,12.884,12.934,350000.0
2007-08-07 15:54:00,12.855,12.955,12.815,12.931,350000.0
2007-08-07 15:55:00,12.95,12.95,12.849,12.937,400000.0
2007-08-07 15:56:00,12.892,12.946,12.819,12.859,1000000.0
2007-08-07 15:57:00,12.968,12.968,12.923,12.956,350000.0
2007-08-07 15:58:00,12.901,12.994,12.89,12.968,500000.0
2007-08-07 15:59:00,12.84,12.937,12.84,12.933,350000.0
2007-08-07 16:00:00,12.858,12.942,12.84,12.916,450000.0
2007-08-07 16:01:00,12.949,12.949,12.808,12.835,350000.0
2007-08-07 16:02:00,12.934,12.984,12.869,12.972,450000.0
2007-08-07 16:03:00,12.89,12.962,12.881,12.906,350000.0
2007-08-07 16:04:00,12.94,12.953,12.839,12.9,350000.0
2007-08-07 16:05:00,12.939,12.98,12.872,12.897,550000.0
2007-08-07 16:06:00,12.828,12.924,12.774,12.774,400000.0
2007-08-07 16:07:00,12.954,12.954,12.792,12.84,450000.0
2007-08-07 16:08:00,12.912,12.912,12.812,12.843,250000.0
2007-08-07 16:09:00,12.93,12.93,12.8,12.883,350000.0
2007-08-07 16:10:00,12.86,12.92,12.796,12.905,350000.0
2007-08-07 16:11:00,12.924,12.924,12.818,12.885,400000.0
2007-08-07 16:12:00,12.912,12.97,12.811,12.866,500000.0
2007-08-07 16:13:00,12.866,12.962,12.838,12.915,400000.0
2007-08-07 16:14:00,12.906,12.906,12.79,12.842,550000.0
2007-08-07 16:15:00,12.908,12.954,12.786,12.954,450000.0
2007-08-07 16:16:00,12.954,12.954,12.831,12.949,350000.0
2007-08-07 16:17:00,12.976,12.992,12.881,12.889,500000.0
2007-08-07 16:18:00,12.93,12.942,12.844,12.913,300000.0
2007-08-07 16:19:00,12.932,12.932,12.862,12.884,200000.0
2007-08-07 16:20:00,12.824,12.905,12.798,12.869,350000.0
2007-08-07 16:21:00,12.928,12.952,12.829,12.952,400000.0
2007-08-07 16:22:00,12.924,12.944,12.816,12.85,400000.0
2007-08-07 16:23:00,12.932,12.932,12.774,12.815,550000.0
2007-08-07 16:24:00,12.882,12.937,12.796,12.919,450000.0
2007-08-07 16:25:00,12.897,12.924,12.784,12.924,400000.0
2007-08-07 16:26:00,12.914,12.94,12.824,12.824,350000.0
2007-08-07 16:27:00,12.859,12.967,12.859,12.923,400000.0
2007-08-07 16:28:00,12.928,12.966,12.847,12.847,450000.0
2007-08-07 16:29:00,12.836,12.961,12.835,12.947,500000.0
2007-08-07 16:30:00,12.902,12.986,12.9,12.903,500000.0
2007-08-07 16:31:00,12.955,12.955,12.852,12.871,350000.0
2007-08-07 16:32:00,12.994,12.997,12.888,12.888,500000.0
2007-08-07 16:33:00,12.991,12.991,12.888,12.978,400000.0
2007-08-07 16:34:00,12.884,13.012,12.884,12.894,300000.0
2007-08-07 16:35:00,12.934,12.958,12.844,12.933,550000.0
2007-08-07 16:36:00,12.886,13.001,12.843,12.91,500000.0
2007-08-07 16:37:00,12.933,13.028,12.884,13.028,400000.0
2007-08-07 16:38:00,12.98,13.026,12.888,13.026,450000.0
2007-08-07 16:39:00,12.943,13.014,12.871,13.014,450000.0
2007-08-07 16:40:00,13.034,13.071,12.919,12.939,550000.0
2007-08-07 16:41:00,12.971,12.995,12.943,12.95,350000.0
2007-08-07 16:42:00,12.929,12.996,12.92,12.92,350000.0
2007-08-07 16:43:00,13.045,13.045,12.927,12.987,350000.0
2007-08-07 16:44:00,12.89,13.021,12.89,12.901,300000.0
2007-08-07 16:45:00,13.003,13.003,12.852,12.929,400000.0
2007-08-07 16:46:00,13.01,13.035,12.905,13.008,500000.0
2007-08-07 16:47:00,12.93,13.04,12.921,13.025,350000.0
2007-08-07 16:48:00,13.01,13.048,12.914,13.02,350000.0
2007-08-07 16:49:00,12.938,13.033,12.899,12.899,400000.0
2007-08-07 16:50:00,13.013,13.041,12.938,13.041,500000.0
2007-08-07 16:51:00,13.018,13.053,12.918,12.94,550000.0
2007-08-07 16:52:00,12.98,13.014,12.894,12.988,450000.0
2007-08-07 16:53:00,12.954,13.002,12.954,13.002,100000.0
2007-08-07 16:54:00,12.938,13.058,12.925,13.058,550000.0
2007-08-07 16:55:00,12.966,13.047,12.934,13.041,400000.0
2007-08-07 16:56:00,12.948,13.009,12.875,12.935,550000.0
2007-08-07 16:57:00,12.971,13.033,12.902,13.033,400000.0
2007-08-07 16:58:00,12.982,12.99,12.888,12.888,250000.0
2007-08-07 16:59:00,12.918,13.003,12.868,12.928,350000.0
2007-08-07 17:00:00,12.893,13.048,12.893,13.026,450000.0
2007-08-07 17:01:00,12.988,13.104,12.917,13.08,500000.0
2007-08-07 17:02:00,13.034,13.079,12.934,13.034,450000.0
2007-08-07 17:03:00,13.056,13.057,12.916,12.998,400000.0
2007-08-07 17:04:00,13.052,13.052,12.91,13.027,800000.0
2007-08-07 17:05:00,12.981,13.067,12.936,13.037,700000.0
2007-08-07 17:06:00,13.006,13.093,12.965,13.044,500000.0
2007-08-07 17:07:00,13.058,13.113,12.963,13.049,950000.0
2007-08-07 17:08:00,13.078,13.12,12.991,13.058,550000.0
2007-08-07 17:09:00,12.946,13.049,12.931,13.027,800000.0
2007-08-07 17:10:00,12.958,13.081,12.948,13.081,600000.0
2007-08-07 17:11:00,13.078,13.078,12.937,12.986,450000.0
2007-08-07 17:12:00,12.968,13.101,12.951,13.092,450000.0
2007-08-07 17:13:00,13.054,13.054,12.994,12.996,350000.0
2007-08-07 17:14:00,13.021,13.078,12.939,13.044,350000.0
2007-08-07 17:15:00,13.058,13.093,12.949,13.042,900000.0
2007-08-07 17:16:00,12.969,13.089,12.946,13.088,600000.0
2007-08-07 17:17:00,13.013,13.098,12.95,13.03,750000.0
2007-08-07 17:18:00,12.96,13.062,12.955,13.049,350000.0
2007-08-07 17:19:00,12.94,13.031,12.899,13.027,550000.0
2007-08-07 17:20:00,12.926,13.044,12.926,13.04,650000.0
2007-08-07 17:21:00,13.042,13.07,12.899,12.899,400000.0
2007-08-07 17:22:00,13.045,13.059,12.881,13.059,750000.0
2007-08-07 17:23:00,13.065,13.07,12.979,13.044,350000.0
2007-08-07 17:24:00,13.008,13.079,12.97,12.975,400000.0
2007-08-07 17:25:00,13.035,13.079,12.936,13.079,500000.0
2007-08-07 17:26:00,13.046,13.046,12.926,13.026,350000.0
2007-08-07 17:27:00,13.024,13.083,12.956,13.021,700000.0
2007-08-07 17:28:00,12.982,13.019,12.92,12.929,350000.0
2007-08-07 17:29:00,13.005,13.079,12.957,13.054,350000.0
2007-08-07 17:30:00,13.044,13.07,12.938,13.046,900000.0
2007-08-07 17:31:00,12.936,13.052,12.936,12.963,500000.0
2007-08-07 17:32:00,13.057,13.057,12.934,13.021,250000.0
2007-08-07 17:33:00,12.965,13.07,12.965,13.07,250000.0
2007-08-07 17:34:00,13.01,13.043,12.894,12.937,700000.0
2007-08-07 17:35:00,13.072,13.083,12.925,13.036,900000.0
2007-08-07 17:36:00,12.963,13.013,12.9,12.948,600000.0
2007-08-07 17:37:00,12.92,13.016,12.881,12.881,250000.0
2007-08-07 17:38:00,13.069,13.069,12.958,12.989,300000.0
2007-08-07 17:40:00,13.048,13.048,12.919,12.938,400000.0
2007-08-07 17:41:00,13.027,13.047,12.907,13.007,400000.0
2007-08-07 17:42:00,12.953,13.034,12.953,12.967,400000.0
2007-08-07 17:43:00,13.03,13.049,12.941,12.962,250000.0
2007-08-07 17:44:00,12.975,12.977,12.913,12.913,300000.0
2007-08-07 17:45:00,13.043,13.053,12.948,13.023,300000.0
2007-08-07 17:46:00,12.902,13.021,12.894,12.947,400000.0
2007-08-07 17:47:00,13.024,13.076,12.931,13.076,400000.0
2007-08-07 17:48:00,12.937,13.072,12.932,13.035,500000.0
2007-08-07 17:49:00,13.056,13.056,12.883,13.033,550000.0
2007-08-07 17:50:00,13.035,13.045,12.951,12.951,450000.0
2007-08-07 17:51:00,12.912,13.036,12.905,12.953,650000.0
2007-08-07 17:52:00,12.941,13.069,12.923,12.944,400000.0
2007-08-07 17:53:00,13.04,13.04,12.903,12.976,450000.0
2007-08-07 17:54:00,12.974,13.013,12.921,12.981,200000.0
2007-08-07 17:55:00,12.913,13.036,12.913,13.036,550000.0
2007-08-07 17:56:00,13.013,13.044,12.881,12.881,550000.0
2007-08-07 17:57:00,12.964,13.034,12.929,13.004,450000.0
2007-08-07 17:58:00,13.011,13.041,12.897,12.966,500000.0
2007-08-07 17:59:00,12.988,13.026,12.894,13.026,550000.0
2007-08-07 18:00:00,13.057,13.057,12.922,12.968,450000.0
2007-08-07 18:01:00,13.002,13.038,12.903,12.91,400000.0
2007-08-07 18:02:00,13.01,13.051,12.906,12.98,550000.0
2007-08-07 18:03:00,13.031,13.031,12.871,12.912,400000.0
2007-08-07 18:04:00,13.027,13.027,13.027,13.027,50000.0
2007-08-07 18:05:00,12.988,13.037,12.893,13.037,350000.0
2007-08-07 18:06:00,13.006,13.006,12.976,12.976,100000.0
2007-08-07 18:07:00,12.996,13.053,12.996,13.053,100000.0
2007-08-07 18:08:00,13.02,13.027,12.976,12.981,250000.0
2007-08-07 18:09:00,12.946,13.076,12.946,12.991,500000.0
2007-08-07 18:10:00,12.915,13.053,12.915,12.928,400000.0
2007-08-07 18:11:00,12.965,13.054,12.903,13.054,450000.0
2007-08-07 18:12:00,13.011,13.066,12.964,12.964,400000.0
2007-08-07 18:13:00,12.92,12.97,12.92,12.97,100000.0
2007-08-07 18:14:00,13.053,13.062,12.949,13.014,500000.0
2007-08-07 18:15:00,12.942,13.043,12.942,12.986,350000.0
2007-08-07 18:16:00,13.058,13.058,12.913,13.051,350000.0
2007-08-07 18:17:00,13.016,13.031,12.942,12.997,400000.0
2007-08-07 18:18:00,13.003,13.018,12.971,13.008,250000.0
2007-08-07 18:19:00,12.91,13.041,12.895,12.943,550000.0
2007-08-07 18:20:00,13.038,13.059,12.909,13.059,500000.0
2007-08-07 18:21:00,12.997,13.014,12.905,13.009,350000.0
2007-08-07 18:22:00,12.969,13.038,12.896,13.032,300000.0
2007-08-07 18:23:00,12.91,13.061,12.891,12.947,500000.0
2007-08-07 18:24:00,12.892,13.016,12.892,12.935,250000.0
2007-08-07 18:25:00,12.962,13.01,12.908,12.949,400000.0
2007-08-07 18:26:00,12.984,13.05,12.941,12.942,500000.0
2007-08-07 18:27:00,13.042,13.042,12.95,12.975,300000.0
2007-08-07 18:28:00,13.008,13.014,12.958,13.014,300000.0
2007-08-07 18:29:00,12.924,12.992,12.924,12.992,100000.0
2007-08-07 18:30:00,13.023,13.026,12.95,13.017,500000.0
2007-08-07 18:31:00,12.982,13.028,12.896,13.028,500000.0
2007-08-07 18:32:00,13.0,13.043,13.0,13.028,350000.0
2007-08-07 18:33:00,12.951,13.011,12.904,12.99,350000.0
2007-08-07 18:34:00,13.019,13.051,12.902,13.018,450000.0
2007-08-07 18:35:00,12.946,13.024,12.946,13.024,100000.0
2007-08-07 18:36:00,13.034,13.044,12.9,12.969,450000.0
2007-08-07 18:37:00,13.056,13.079,12.976,13.079,450000.0
2007-08-07 18:38:00,13.0,13.063,13.0,13.031,200000.0
2007-08-07 18:39:00,13.084,13.084,13.072,13.083,150000.0
2007-08-07 18:40:00,12.96,13.061,12.957,13.038,600000.0
2007-08-07 18:41:00,13.0,13.057,12.921,12.921,650000.0
2007-08-07 18:42:00,13.033,13.068,12.996,13.005,400000.0
2007-08-07 18:43:00,13.065,13.076,12.924,13.076,250000.0
2007-08-07 18:44:00,13.033,13.076,12.92,12.993,500000.0
2007-08-07 18:45:00,13.051,13.064,12.981,13.027,500000.0
2007-08-07 18:46:00,12.99,13.008,12.941,12.983,250000.0
2007-08-07 18:47:00,13.038,13.109,12.979,12.979,350000.0
2007-08-07 18:48:00,13.074,13.074,13.016,13.05,250000.0
2007-08-07 18:49:00,13.003,13.057,12.958,12.993,550000.0
2007-08-07 18:50:00,13.029,13.046,12.905,12.973,650000.0
2007-08-07 18:51:00,12.963,13.007,12.963,12.989,250000.0
2007-08-07 18:52:00,12.973,13.038,12.912,13.021,300000.0
2007-08-07 18:53:00,12.977,13.064,12.966,13.064,400000.0
2007-08-07 18:54:00,13.02,13.056,12.912,13.056,400000.0
2007-08-07 18:55:00,13.017,13.053,12.947,13.022,300000.0
2007-08-07 18:56:00,12.969,13.075,12.937,12.937,300000.0
2007-08-07 18:57:00,12.989,13.008,12.883,12.977,600000.0
2007-08-07 18:58:00,12.896,13.017,12.886,12.989,450000.0
2007-08-07 18:59:00,13.02,13.02,12.91,12.91,100000.0
2007-08-07 19:00:00,12.977,13.035,12.905,12.928,400000.0
2007-08-07 19:01:00,12.978,13.022,12.912,12.94,450000.0
2007-08-07 19:02:00,12.948,13.038,12.942,12.942,250000.0
2007-08-07 19:03:00,12.933,13.009,12.858,13.009,600000.0
2007-08-07 19:04:00,12.908,12.993,12.908,12.918,350000.0
2007-08-07 19:05:00,12.94,13.045,12.94,13.045,100000.0
2007-08-07 19:06:00,13.022,13.022,12.903,12.98,450000.0
2007-08-07 19:07:00,12.914,13.059,12.907,13.019,500000.0
2007-08-07 19:08:00,13.016,13.02,12.888,13.02,450000.0
2007-08-07 19:09:00,13.04,13.04,12.899,12.945,350000.0
2007-08-07 19:10:00,13.035,13.035,12.934,12.954,550000.0
2007-08-07 19:11:00,12.968,13.002,12.931,12.931,450000.0
2007-08-07 19:12:00,13.044,13.044,12.933,12.933,200000.0
2007-08-07 19:13:00,12.924,12.994,12.871,12.991,450000.0
2007-08-07 19:14:00,12.984,13.048,12.898,12.962,500000.0
2007-08-07 19:15:00,12.995,13.004,12.897,12.989,350000.0
2007-08-07 19:16:00,12.913,12.986,12.891,12.979,450000.0
2007-08-07 19:17:00,12.992,13.001,12.901,13.001,400000.0
2007-08-07 19:18:00,12.932,13.003,12.872,12.913,500000.0
2007-08-07 19:19:00,12.938,13.024,12.927,12.927,450000.0
2007-08-07 19:20:00,12.89,12.956,12.89,12.956,150000.0
2007-08-07 19:21:00,12.893,12.986,12.893,12.896,400000.0
2007-08-07 19:22:00,13.014,13.014,12.929,12.982,300000.0
2007-08-07 19:23:00,13.035,13.068,12.926,12.933,400000.0
2007-08-07 19:24:00,13.002,13.002,12.914,12.956,150000.0
2007-08-07 19:25:00,12.986,12.99,12.918,12.918,250000.0
2007-08-07 19:26:00,12.905,12.989,12.905,12.954,350000.0
2007-08-07 19:27:00,12.99,13.019,12.872,12.933,550000.0
2007-08-07 19:28:00,12.976,13.017,12.928,13.017,350000.0
2007-08-07 19:29:00,12.903,13.007,12.833,12.896,600000.0
2007-08-07 19:30:00,13.001,13.025,12.92,12.938,350000.0
2007-08-07 19:31:00,12.994,13.001,12.902,12.984,400000.0
2007-08-07 19:32:00,12.901,13.005,12.901,13.005,150000.0
2007-08-07 19:33:00,12.956,13.034,12.884,13.009,400000.0
2007-08-07 19:34:00,12.953,12.956,12.918,12.918,150000.0
2007-08-07 19:35:00,12.956,12.956,12.916,12.916,100000.0
2007-08-07 19:36:00,12.896,13.023,12.896,12.935,150000.0
2007-08-07 19:37:00,13.022,13.029,12.968,12.968,200000.0
2007-08-07 19:38:00,12.996,13.01,12.878,13.01,500000.0
2007-08-07 19:39:00,12.936,12.997,12.936,12.997,250000.0
2007-08-07 19:40:00,12.917,12.996,12.888,12.914,400000.0
2007-08-07 19:41:00,13.021,13.051,12.973,13.043,250000.0
2007-08-07 19:42:00,12.943,13.024,12.903,12.988,350000.0
2007-08-07 19:43:00,13.005,13.005,12.922,12.962,250000.0
2007-08-07 19:44:00,12.924,13.039,12.906,13.013,350000.0
2007-08-07 19:45:00,12.906,13.029,12.898,12.9,450000.0
2007-08-07 19:46:00,12.902,12.902,12.886,12.886,100000.0
2007-08-07 19:47:00,12.963,13.011,12.963,12.965,250000.0
2007-08-07 19:48:00,12.882,12.996,12.882,12.996,100000.0
2007-08-07 19:49:00,12.985,12.985,12.985,12.985,50000.0
2007-08-07 19:50:00,13.009,13.009,12.903,12.975,450000.0
2007-08-07 19:51:00,12.97,13.041,12.918,13.041,400000.0
2007-08-07 19:52:00,13.038,13.038,12.993,12.993,150000.0
2007-08-07 19:54:00,12.972,13.02,12.971,12.995,250000.0
2007-08-07 19:55:00,12.992,13.015,12.91,12.973,250000.0
2007-08-07 19:57:00,13.006,13.067,12.956,13.023,350000.0
2007-08-07 19:58:00,13.011,13.03,12.886,12.922,500000.0
2007-08-07 20:00:00,13.011,13.021,12.877,12.923,700000.0
2007-08-07 20:02:00,13.023,13.023,13.023,13.023,50000.0
2007-08-07 20:03:00,12.929,13.041,12.923,12.952,250000.0
2007-08-07 20:04:00,12.991,13.008,12.9,13.008,350000.0
2007-08-07 20:05:00,12.903,12.926,12.903,12.926,100000.0
2007-08-07 20:07:00,13.019,13.025,13.019,13.025,100000.0
2007-08-07 20:08:00,12.937,13.059,12.937,13.055,350000.0
2007-08-07 20:09:00,12.952,13.037,12.9,12.946,700000.0
2007-08-07 20:10:00,13.031,13.031,12.927,12.977,500000.0
2007-08-07 20:11:00,12.987,13.047,12.978,12.98,350000.0
2007-08-07 20:12:00,13.052,13.052,12.963,13.022,250000.0
2007-08-07 20:13:00,12.886,12.942,12.878,12.938,350000.0
2007-08-07 20:14:00,13.01,13.01,12.969,12.969,150000.0
2007-08-07 20:15:00,12.906,12.987,12.886,12.947,250000.0
2007-08-07 20:16:00,12.98,13.049,12.913,13.049,250000.0
2007-08-07 20:17:00,13.014,13.014,12.949,12.949,150000.0
2007-08-07 20:18:00,12.906,13.015,12.906,12.992,250000.0
2007-08-07 20:19:00,12.914,13.032,12.914,12.963,450000.0
2007-08-07 20:20:00,12.893,13.026,12.893,12.999,250000.0
2007-08-07 20:21:00,12.893,12.979,12.893,12.951,150000.0
2007-08-07 20:22:00,13.011,13.011,12.946,12.951,300000.0
2007-08-07 20:23:00,12.928,13.032,12.928,12.955,250000.0
2007-08-07 20:24:00,12.975,12.975,12.836,12.89,350000.0
2007-08-07 20:25:00,12.874,12.978,12.874,12.978,200000.0
2007-08-07 20:26:00,12.956,13.084,12.951,13.062,500000.0
2007-08-07 20:27:00,12.902,13.025,12.865,13.025,350000.0
2007-08-07 20:28:00,13.01,13.017,12.872,12.948,250000.0
2007-08-07 20:29:00,12.966,13.054,12.906,12.957,350000.0
2007-08-07 20:30:00,12.913,13.027,12.913,13.002,400000.0
2007-08-07 20:31:00,12.919,12.99,12.915,12.969,250000.0
2007-08-07 20:32:00,12.938,13.01,12.938,13.01,100000.0
2007-08-07 20:33:00,12.89,12.984,12.89,12.981,250000.0
2007-08-07 20:34:00,12.983,13.02,12.892,12.995,250000.0
2007-08-07 20:35:00,13.029,13.029,12.93,12.961,200000.0
2007-08-07 20:36:00,13.036,13.036,12.943,13.016,250000.0
2007-08-07 20:37:00,12.906,13.015,12.883,12.883,300000.0
2007-08-07 20:38:00,12.894,12.937,12.893,12.935,300000.0
2007-08-07 20:39:00,13.01,13.02,12.895,13.02,500000.0
2007-08-07 20:41:00,13.021,13.021,12.866,12.902,400000.0
2007-08-07 20:42:00,12.988,13.036,12.879,13.036,350000.0
2007-08-07 20:43:00,12.92,13.023,12.88,13.023,550000.0
2007-08-07 20:44:00,13.023,13.023,12.916,12.986,350000.0
2007-08-07 20:45:00,12.954,13.013,12.907,12.961,400000.0
2007-08-07 20:46:00,13.041,13.041,12.972,12.972,350000.0
2007-08-07 20:47:00,12.998,13.038,12.97,13.012,350000.0
2007-08-07 20:48:00,13.009,13.009,12.903,12.975,450000.0
2007-08-07 20:49:00,13.03,13.03,12.992,12.992,100000.0
2007-08-07 20:50:00,12.957,13.017,12.926,12.971,400000.0
2007-08-07 20:51:00,13.015,13.059,12.939,12.943,400000.0
2007-08-07 20:52:00,13.023,13.023,12.905,12.905,100000.0
2007-08-07 20:58:00,13.009,13.009,12.903,12.975,450000.0
2007-08-07 20:59:00,12.989,13.017,12.938,13.017,350000.0
2007-08-07 21:00:00,13.032,13.067,12.943,13.067,350000.0
2007-08-07 21:03:00,13.014,13.062,12.951,12.951,350000.0
2007-08-07 21:05:00,13.076,13.104,12.978,12.978,300000.0
2007-08-07 21:08:00,13.037,13.062,12.936,13.062,300000.0
2007-08-07 21:09:00,12.988,13.094,12.96,13.083,450000.0
2007-08-07 21:10:00,13.053,13.08,12.994,12.994,400000.0
2007-08-07 21:14:00,13.009,13.083,13.009,13.083,200000.0
2007-08-07 21:15:00,13.032,13.046,12.955,13.003,400000.0
2007-08-07 21:16:00,13.092,13.104,12.958,12.972,400000.0
2007-08-07 21:17:00,13.071,13.071,13.038,13.038,100000.0
2007-08-07 21:19:00,12.948,13.034,12.909,12.982,350000.0
2007-08-07 21:20:00,13.014,13.04,12.882,12.921,800000.0
2007-08-07 21:21:00,12.999,13.043,12.999,13.043,100000.0
2007-08-07 21:22:00,13.071,13.085,12.974,13.07,400000.0
2007-08-07 21:23:00,13.041,13.077,12.929,13.077,600000.0
2007-08-07 21:31:00,13.068,13.068,13.033,13.065,150000.0
2007-08-07 21:32:00,12.984,13.11,12.984,13.082,600000.0
2007-08-07 21:33:00,13.035,13.077,12.93,13.017,350000.0
2007-08-07 21:36:00,13.041,13.079,12.968,12.976,250000.0
2007-08-07 21:38:00,13.021,13.036,12.983,12.991,250000.0
2007-08-07 21:39:00,12.994,13.044,12.962,13.031,250000.0
2007-08-07 21:40:00,12.951,13.04,12.892,12.966,650000.0
2007-08-07 21:41:00,12.987,13.012,12.976,12.976,250000.0
2007-08-07 21:42:00,13.05,13.05,12.95,12.95,100000.0
2007-08-07 21:43:00,13.066,13.066,12.954,12.985,150000.0
2007-08-07 21:48:00,12.961,13.051,12.944,13.051,150000.0
2007-08-07 21:49:00,12.993,13.068,12.978,13.034,300000.0
2007-08-07 21:50:00,13.033,13.033,12.934,13.007,400000.0
2007-08-07 21:51:00,12.927,13.039,12.924,12.96,950000.0
2007-08-07 21:52:00,12.976,13.024,12.959,12.967,200000.0
2007-08-07 21:54:00,12.928,13.016,12.913,13.016,400000.0
2007-08-07 21:55:00,13.045,13.045,12.953,13.038,450000.0
2007-08-07 21:56:00,12.99,13.036,12.926,12.962,350000.0
2007-08-07 21:57:00,12.987,13.031,12.946,12.988,250000.0
2007-08-07 21:58:00,12.989,13.072,12.952,13.072,300000.0
2007-08-07 21:59:00,12.957,13.072,12.92,13.072,450000.0
2007-08-07 22:00:00,13.03,13.03,12.928,12.928,150000.0
2007-08-07 22:05:00,13.011,13.011,13.011,13.011,100000.0
2007-08-07 22:08:00,13.026,13.038,12.932,12.998,450000.0
2007-08-07 22:10:00,13.029,13.029,12.923,12.995,450000.0
2007-08-07 22:19:00,12.978,13.071,12.978,13.071,350000.0
2007-08-07 22:20:00,13.021,13.021,13.021,13.021,100000.0
2007-08-07 22:22:00,13.029,13.059,13.029,13.059,100000.0
2007-08-07 22:23:00,12.961,13.056,12.947,13.056,350000.0
2007-08-07 22:28:00,13.039,13.039,12.979,13.039,200000.0
2007-08-07 22:30:00,13.029,13.029,12.923,12.995,450000.0
2007-08-07 22:31:00,12.929,13.018,12.929,13.018,100000.0
2007-08-07 22:39:00,13.033,13.069,12.97,13.069,200000.0
2007-08-07 22:40:00,12.952,13.03,12.952,13.026,250000.0
2007-08-07 22:48:00,12.98,13.003,12.98,13.003,150000.0
2007-08-07 22:49:00,12.998,12.998,12.976,12.976,100000.0
2007-08-07 22:50:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 22:51:00,13.031,13.031,13.031,13.031,100000.0
2007-08-07 22:52:00,13.027,13.073,12.97,13.073,350000.0
2007-08-07 22:55:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 22:58:00,12.996,12.996,12.941,12.941,100000.0
2007-08-07 22:59:00,13.029,13.029,12.94,12.945,200000.0
2007-08-07 23:00:00,13.034,13.034,12.913,12.984,450000.0
2007-08-07 23:04:00,12.96,12.96,12.96,12.96,100000.0
2007-08-07 23:05:00,12.95,13.053,12.95,13.053,350000.0
2007-08-07 23:06:00,12.965,13.087,12.965,12.98,200000.0
2007-08-07 23:07:00,12.955,13.07,12.932,13.07,350000.0
2007-08-07 23:08:00,13.021,13.021,13.018,13.018,100000.0
2007-08-07 23:09:00,13.026,13.078,12.959,12.986,200000.0
2007-08-07 23:10:00,13.006,13.058,13.006,13.058,150000.0
2007-08-07 23:13:00,13.041,13.041,13.041,13.041,50000.0
2007-08-07 23:14:00,13.011,13.03,12.985,12.985,150000.0
2007-08-07 23:15:00,13.032,13.032,12.916,12.99,450000.0
2007-08-07 23:20:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:25:00,13.004,13.004,12.898,12.97,450000.0
2007-08-07 23:27:00,13.017,13.035,12.923,12.99,450000.0
2007-08-07 23:30:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:32:00,13.026,13.041,12.932,12.999,450000.0
2007-08-07 23:40:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:44:00,13.012,13.012,12.896,12.973,450000.0
2007-08-07 23:50:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:54:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:55:00,12.986,13.022,12.912,13.021,300000.0
2007-08-07 23:57:00,13.012,13.012,12.895,12.97,450000.0
2007-08-08 00:00:00,13.015,13.101,12.932,13.05,350000.0
2007-08-08 00:01:00,13.029,13.053,12.91,13.0,550000.0
2007-08-08 00:02:00,12.897,13.058,12.893,13.058,250000.0
2007-08-08 00:03:00,13.047,13.047,13.047,13.047,100000.0
2007-08-08 00:10:00,13.005,13.005,13.005,13.005,50000.0
2007-08-08 00:14:00,12.946,13.063,12.946,12.957,300000.0
2007-08-08 00:15:00,12.938,12.959,12.938,12.959,100000.0
2007-08-08 00:20:00,13.032,13.032,12.979,12.979,100000.0
2007-08-08 00:21:00,12.992,13.052,12.934,13.052,350000.0
2007-08-08 00:25:00,13.019,13.027,12.915,13.027,550000.0
2007-08-08 00:29:00,13.016,13.016,12.969,12.969,150000.0
2007-08-08 00:30:00,12.96,13.051,12.957,13.007,250000.0
2007-08-08 00:32:00,13.014,13.014,13.014,13.014,50000.0
2007-08-08 00:33:00,13.005,13.023,12.912,13.023,150000.0
2007-08-08 00:34:00,12.94,13.043,12.94,13.043,400000.0
2007-08-08 00:35:00,13.007,13.047,12.919,12.919,300000.0
2007-08-08 00:36:00,13.01,13.056,12.953,12.967,250000.0
2007-08-08 00:37:00,12.95,12.95,12.95,12.95,50000.0
2007-08-08 00:38:00,13.017,13.051,12.958,12.959,400000.0
2007-08-08 00:39:00,12.93,13.033,12.93,12.999,400000.0
2007-08-08 00:40:00,13.029,13.029,13.029,13.029,50000.0
2007-08-08 00:41:00,12.932,13.04,12.902,13.04,450000.0
2007-08-08 00:42:00,13.015,13.045,12.946,13.001,200000.0
2007-08-08 00:45:00,12.957,12.957,12.957,12.957,50000.0
2007-08-08 00:46:00,13.04,13.04,12.922,13.002,150000.0
2007-08-08 00:50:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 00:55:00,12.96,12.96,12.922,12.922,100000.0
2007-08-08 01:00:00,12.985,12.985,12.892,12.897,300000.0
2007-08-08 01:02:00,13.024,13.024,12.918,12.99,450000.0
2007-08-08 01:06:00,12.944,13.029,12.944,13.029,100000.0
2007-08-08 01:07:00,12.955,13.01,12.955,13.0,200000.0
2007-08-08 01:08:00,13.029,13.029,12.923,12.995,450000.0
2007-08-08 01:10:00,13.017,13.044,12.938,12.961,450000.0
2007-08-08 01:12:00,13.003,13.003,12.971,12.971,150000.0
2007-08-08 01:13:00,12.944,12.988,12.928,12.95,200000.0
2007-08-08 01:15:00,12.915,13.024,12.885,13.024,350000.0
2007-08-08 01:18:00,13.015,13.015,13.015,13.015,50000.0
2007-08-08 01:20:00,12.997,12.997,12.9,12.9,300000.0
2007-08-08 01:21:00,13.042,13.042,12.909,13.038,400000.0
2007-08-08 01:23:00,12.975,13.041,12.949,12.959,350000.0
2007-08-08 01:25:00,12.993,13.014,12.921,13.014,200000.0
2007-08-08 01:29:00,12.903,13.041,12.903,13.041,250000.0
2007-08-08 01:32:00,13.031,13.031,12.893,13.028,150000.0
2007-08-08 01:35:00,12.937,12.989,12.937,12.989,100000.0
2007-08-08 01:36:00,12.909,12.945,12.909,12.945,100000.0
2007-08-08 01:37:00,12.87,13.014,12.87,12.986,300000.0
2007-08-08 01:40:00,12.998,13.01,12.905,12.976,450000.0
2007-08-08 01:42:00,12.969,13.034,12.919,13.034,200000.0
2007-08-08 01:43:00,12.925,13.012,12.905,12.905,350000.0
2007-08-08 01:50:00,13.019,13.019,12.988,12.988,250000.0
2007-08-08 01:52:00,13.019,13.019,12.913,12.985,450000.0
2007-08-08 01:55:00,13.039,13.041,12.908,12.95,250000.0
2007-08-08 01:56:00,12.921,13.04,12.921,13.04,250000.0
2007-08-08 01:59:00,13.002,13.031,12.892,12.959,450000.0
2007-08-08 02:00:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 02:04:00,12.987,13.021,12.987,13.021,100000.0
2007-08-08 02:07:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 02:10:00,12.989,12.989,12.883,12.955,450000.0
2007-08-08 02:13:00,13.004,13.004,12.898,12.97,450000.0
2007-08-08 02:14:00,12.949,12.984,12.949,12.984,100000.0
2007-08-08 02:15:00,12.898,13.017,12.877,13.017,350000.0
2007-08-08 02:16:00,12.93,12.996,12.93,12.996,100000.0
2007-08-08 02:17:00,12.959,12.994,12.959,12.994,100000.0
2007-08-08 02:19:00,13.023,13.023,12.859,12.91,800000.0
2007-08-08 02:20:00,13.024,13.024,13.024,13.024,50000.0
2007-08-08 02:23:00,13.03,13.03,13.03,13.03,50000.0
2007-08-08 02:24:00,12.993,13.025,12.993,13.025,100000.0
2007-08-08 02:27:00,12.934,12.997,12.934,12.997,100000.0
2007-08-08 02:29:00,12.963,13.015,12.963,13.015,100000.0
2007-08-08 02:30:00,12.965,12.965,12.914,12.914,150000.0
2007-08-08 02:36:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 02:40:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 02:41:00,12.979,12.994,12.944,12.944,200000.0
2007-08-08 02:43:00,12.893,12.996,12.893,12.949,400000.0
2007-08-08 02:45:00,12.988,13.02,12.988,13.02,100000.0
2007-08-08 02:48:00,12.993,13.025,12.993,13.025,100000.0
2007-08-08 02:49:00,12.993,13.065,12.953,12.953,350000.0
2007-08-08 02:50:00,13.043,13.043,13.043,13.043,50000.0
2007-08-08 02:54:00,13.002,13.002,12.882,12.962,450000.0
2007-08-08 02:55:00,13.006,13.006,13.006,13.006,50000.0
2007-08-08 03:00:00,13.001,13.001,12.88,12.954,450000.0
2007-08-08 03:04:00,12.997,13.031,12.997,13.031,100000.0
2007-08-08 03:07:00,13.033,13.033,13.033,13.033,100000.0
2007-08-08 03:10:00,12.92,13.022,12.893,12.898,300000.0
2007-08-08 03:11:00,12.917,13.007,12.912,12.912,300000.0
2007-08-08 03:13:00,12.946,13.043,12.946,13.043,350000.0
2007-08-08 03:18:00,12.989,12.989,12.883,12.955,450000.0
2007-08-08 03:20:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 03:23:00,13.024,13.026,12.934,12.934,150000.0
2007-08-08 03:24:00,12.983,13.015,12.983,13.015,100000.0
2007-08-08 03:25:00,12.9,13.003,12.9,13.003,350000.0
2007-08-08 03:30:00,12.953,13.027,12.93,12.93,400000.0
2007-08-08 03:31:00,12.934,12.993,12.934,12.993,250000.0
2007-08-08 03:32:00,12.893,12.992,12.893,12.953,250000.0
2007-08-08 03:33:00,12.889,12.915,12.889,12.915,100000.0
2007-08-08 03:37:00,12.892,12.933,12.892,12.933,100000.0
2007-08-08 03:38:00,12.979,13.014,12.979,13.006,150000.0
2007-08-08 03:40:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 03:48:00,12.991,12.991,12.93,12.93,100000.0
2007-08-08 03:49:00,12.925,13.028,12.925,13.028,350000.0
2007-08-08 03:50:00,12.991,12.991,12.991,12.991,50000.0
2007-08-08 03:51:00,12.93,12.93,12.93,12.93,100000.0
2007-08-08 03:52:00,12.981,13.001,12.937,12.939,200000.0
2007-08-08 03:54:00,13.032,13.032,13.032,13.032,50000.0
2007-08-08 03:55:00,13.019,13.019,12.936,12.986,250000.0
2007-08-08 03:56:00,12.916,12.916,12.914,12.914,100000.0
2007-08-08 03:57:00,12.984,12.984,12.883,12.976,150000.0
2007-08-08 04:00:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 04:01:00,12.952,12.954,12.952,12.954,100000.0
2007-08-08 04:05:00,12.93,13.033,12.93,13.033,350000.0
2007-08-08 04:10:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 04:12:00,13.019,13.019,12.913,12.985,450000.0
2007-08-08 04:14:00,12.979,12.979,12.873,12.945,450000.0
2007-08-08 04:16:00,12.928,13.002,12.928,12.964,150000.0
2007-08-08 04:17:00,12.957,12.957,12.928,12.928,200000.0
2007-08-08 04:18:00,12.986,12.986,12.949,12.949,100000.0
2007-08-08 04:19:00,12.93,13.032,12.93,13.032,150000.0
2007-08-08 04:20:00,13.007,13.007,12.932,12.949,150000.0
2007-08-08 04:23:00,13.019,13.019,12.953,12.953,100000.0
2007-08-08 04:24:00,12.992,13.03,12.967,13.03,150000.0
2007-08-08 04:25:00,12.945,13.048,12.945,13.048,500000.0
2007-08-08 04:26:00,13.023,13.023,13.023,13.023,50000.0
2007-08-08 04:27:00,12.904,13.012,12.904,13.012,100000.0
2007-08-08 04:28:00,12.938,13.003,12.905,12.905,250000.0
2007-08-08 04:29:00,12.926,13.034,12.924,13.034,350000.0
2007-08-08 04:30:00,12.959,12.959,12.94,12.94,100000.0
2007-08-08 04:31:00,12.919,12.999,12.919,12.932,150000.0
2007-08-08 04:32:00,12.918,12.918,12.918,12.918,50000.0
2007-08-08 04:34:00,13.007,13.007,12.892,12.969,450000.0
2007-08-08 04:37:00,13.014,13.014,12.908,12.98,450000.0
2007-08-08 04:40:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 04:42:00,13.009,13.009,12.876,12.876,200000.0
2007-08-08 04:43:00,12.973,13.034,12.973,13.004,350000.0
2007-08-08 04:44:00,12.997,13.035,12.901,12.97,500000.0
2007-08-08 04:45:00,12.945,13.008,12.945,13.008,150000.0
2007-08-08 04:48:00,12.957,12.985,12.913,12.913,350000.0
2007-08-08 04:50:00,13.027,13.028,13.027,13.028,100000.0
2007-08-08 04:58:00,12.975,13.007,12.961,13.007,150000.0
2007-08-08 05:00:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 05:02:00,13.0,13.0,12.881,12.955,450000.0
2007-08-08 05:10:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 05:14:00,12.948,13.045,12.948,13.045,150000.0
2007-08-08 05:19:00,13.02,13.022,12.971,12.997,300000.0
2007-08-08 05:20:00,13.017,13.021,12.94,13.021,350000.0
2007-08-08 05:21:00,12.943,12.954,12.943,12.954,100000.0
2007-08-08 05:27:00,13.017,13.029,12.92,12.99,450000.0
2007-08-08 05:28:00,12.982,13.023,12.912,13.023,200000.0
2007-08-08 05:30:00,13.039,13.039,13.039,13.039,100000.0
2007-08-08 05:31:00,12.891,13.029,12.891,13.029,100000.0
2007-08-08 05:32:00,13.039,13.039,13.039,13.039,50000.0
2007-08-08 05:34:00,13.001,13.001,12.885,12.957,450000.0
2007-08-08 05:35:00,12.989,13.006,12.953,12.955,350000.0
2007-08-08 05:37:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 05:40:00,13.008,13.013,12.944,13.013,150000.0
2007-08-08 05:41:00,12.971,12.971,12.942,12.942,100000.0
2007-08-08 05:42:00,12.936,12.944,12.936,12.944,100000.0
2007-08-08 05:48:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 05:50:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 05:55:00,12.958,13.009,12.958,13.003,200000.0
2007-08-08 05:58:00,13.003,13.012,12.909,12.993,400000.0
2007-08-08 06:00:00,12.995,13.014,12.94,13.014,200000.0
2007-08-08 06:01:00,12.998,13.006,12.904,12.943,350000.0
2007-08-08 06:02:00,12.933,12.983,12.888,12.975,300000.0
2007-08-08 06:04:00,12.985,12.988,12.985,12.988,100000.0
2007-08-08 06:10:00,13.032,13.032,12.969,12.969,150000.0
2007-08-08 06:11:00,13.002,13.002,12.919,12.919,200000.0
2007-08-08 06:12:00,12.969,12.969,12.893,12.893,150000.0
2007-08-08 06:13:00,12.929,12.979,12.871,12.871,250000.0
2007-08-08 06:15:00,12.984,12.984,12.864,12.932,450000.0
2007-08-08 06:17:00,12.999,12.999,12.893,12.893,150000.0
2007-08-08 06:18:00,12.967,13.047,12.921,12.921,200000.0
2007-08-08 06:19:00,12.929,12.929,12.929,12.929,50000.0
2007-08-08 06:20:00,12.927,13.066,12.927,12.988,300000.0
2007-08-08 06:23:00,13.009,13.009,12.979,12.979,100000.0
2007-08-08 06:24:00,12.982,12.99,12.919,12.99,150000.0
2007-08-08 06:25:00,12.9,13.002,12.9,12.991,350000.0
2007-08-08 06:28:00,12.912,12.991,12.912,12.991,100000.0
2007-08-08 06:29:00,12.878,12.999,12.868,12.946,400000.0
2007-08-08 06:30:00,12.901,12.992,12.875,12.875,300000.0
2007-08-08 06:31:00,12.898,12.898,12.898,12.898,50000.0
2007-08-08 06:33:00,12.928,12.993,12.91,12.993,400000.0
2007-08-08 06:34:00,12.93,13.07,12.93,12.964,500000.0
2007-08-08 06:35:00,12.913,13.005,12.864,12.973,250000.0
2007-08-08 06:36:00,12.987,13.001,12.918,13.001,350000.0
2007-08-08 06:37:00,13.036,13.044,12.917,13.031,350000.0
2007-08-08 06:38:00,12.972,13.013,12.925,13.01,250000.0
2007-08-08 06:39:00,12.868,12.999,12.868,12.97,550000.0
2007-08-08 06:40:00,12.989,13.003,12.903,12.975,250000.0
2007-08-08 06:42:00,13.003,13.003,13.003,13.003,50000.0
2007-08-08 06:43:00,12.933,13.011,12.933,12.993,200000.0
2007-08-08 06:44:00,13.011,13.011,12.933,12.933,200000.0
2007-08-08 06:45:00,12.986,12.986,12.98,12.98,100000.0
2007-08-08 06:48:00,12.959,12.959,12.853,12.925,450000.0
2007-08-08 06:50:00,12.89,13.014,12.89,12.975,300000.0
2007-08-08 06:54:00,12.993,12.993,12.853,12.853,250000.0
2007-08-08 06:55:00,12.858,12.858,12.858,12.858,50000.0
2007-08-08 06:58:00,12.969,12.969,12.863,12.935,450000.0
2007-08-08 07:00:00,12.894,13.019,12.885,12.931,500000.0
2007-08-08 07:04:00,12.91,13.036,12.91,13.012,400000.0
2007-08-08 07:05:00,12.99,13.002,12.87,12.92,450000.0
2007-08-08 07:06:00,12.89,12.993,12.888,12.929,350000.0
2007-08-08 07:07:00,12.993,13.012,12.904,12.959,350000.0
2007-08-08 07:08:00,13.028,13.048,12.952,12.97,300000.0
2007-08-08 07:09:00,12.981,13.018,12.963,13.012,250000.0
2007-08-08 07:10:00,12.919,13.002,12.903,13.002,350000.0
2007-08-08 07:11:00,12.908,13.018,12.898,12.898,250000.0
2007-08-08 07:12:00,12.866,12.979,12.858,12.858,250000.0
2007-08-08 07:14:00,12.977,13.067,12.935,13.033,450000.0
2007-08-08 07:15:00,12.917,12.936,12.905,12.912,200000.0
2007-08-08 07:16:00,12.979,12.979,12.873,12.945,450000.0
2007-08-08 07:19:00,13.034,13.041,12.938,13.004,400000.0
2007-08-08 07:20:00,13.006,13.006,12.869,12.947,350000.0
2007-08-08 07:21:00,12.899,12.987,12.899,12.987,100000.0
2007-08-08 07:22:00,12.963,13.059,12.963,12.99,350000.0
2007-08-08 07:23:00,12.932,13.029,12.932,13.009,250000.0
2007-08-08 07:24:00,12.98,13.003,12.874,12.944,500000.0
2007-08-08 07:26:00,12.882,12.959,12.881,12.953,300000.0
2007-08-08 07:29:00,12.948,12.976,12.881,12.881,350000.0
2007-08-08 07:30:00,12.979,12.993,12.897,12.921,350000.0
2007-08-08 07:31:00,12.93,13.032,12.93,13.016,350000.0
2007-08-08 07:32:00,12.988,13.016,12.93,12.94,300000.0
2007-08-08 07:33:00,12.974,13.023,12.893,12.984,400000.0
2007-08-08 07:34:00,12.974,12.988,12.892,12.959,350000.0
2007-08-08 07:35:00,12.989,13.053,12.906,13.004,350000.0
2007-08-08 07:37:00,13.002,13.002,12.883,12.934,150000.0
2007-08-08 07:40:00,12.905,12.98,12.873,12.873,350000.0
2007-08-08 07:45:00,12.954,13.04,12.895,12.987,250000.0
2007-08-08 07:46:00,13.007,13.017,12.937,12.988,300000.0
2007-08-08 07:49:00,12.937,13.001,12.88,12.901,350000.0
2007-08-08 07:50:00,13.013,13.013,12.897,12.958,450000.0
2007-08-08 07:51:00,13.006,13.006,12.88,12.88,100000.0
2007-08-08 07:52:00,12.889,12.906,12.889,12.906,100000.0
2007-08-08 07:54:00,12.948,13.041,12.891,12.891,450000.0
2007-08-08 07:55:00,12.986,13.001,12.886,12.886,500000.0
2007-08-08 07:56:00,12.895,13.017,12.895,13.017,250000.0
2007-08-08 07:57:00,12.937,13.009,12.909,12.909,300000.0
2007-08-08 08:00:00,12.903,13.038,12.903,12.961,500000.0
2007-08-08 08:01:00,13.001,13.001,12.898,12.898,400000.0
2007-08-08 08:02:00,12.851,12.998,12.851,12.988,400000.0
2007-08-08 08:03:00,12.997,13.071,12.936,12.936,350000.0
2007-08-08 08:04:00,12.969,12.969,12.969,12.969,50000.0
2007-08-08 08:05:00,12.998,12.998,12.891,12.948,450000.0
2007-08-08 08:06:00,12.951,12.995,12.881,12.881,250000.0
2007-08-08 08:07:00,12.908,13.001,12.878,12.963,300000.0
2007-08-08 08:08:00,12.959,13.043,12.951,13.043,350000.0
2007-08-08 08:09:00,12.97,13.03,12.97,12.976,150000.0
2007-08-08 08:10:00,12.917,13.02,12.881,12.881,250000.0
2007-08-08 08:11:00,13.009,13.009,12.902,12.931,250000.0
2007-08-08 08:12:00,12.96,12.996,12.879,12.971,450000.0
2007-08-08 08:13:00,13.02,13.02,12.905,12.905,350000.0
2007-08-08 08:14:00,13.001,13.009,12.901,13.009,350000.0
2007-08-08 08:15:00,12.978,13.009,12.916,12.932,550000.0
2007-08-08 08:16:00,13.028,13.054,12.906,12.949,400000.0
2007-08-08 08:17:00,12.964,13.014,12.924,12.924,400000.0
2007-08-08 08:18:00,12.984,13.03,12.89,12.982,500000.0
2007-08-08 08:20:00,12.916,13.058,12.916,12.985,300000.0
2007-08-08 08:21:00,12.926,13.022,12.857,12.89,450000.0
2007-08-08 08:22:00,12.96,13.004,12.887,12.887,550000.0
2007-08-08 08:25:00,12.972,13.003,12.906,12.976,350000.0
2007-08-08 08:26:00,12.93,12.974,12.865,12.974,400000.0
2007-08-08 08:27:00,12.967,12.998,12.887,12.915,400000.0
2007-08-08 08:29:00,12.863,12.998,12.863,12.891,400000.0
2007-08-08 08:30:00,12.927,12.977,12.85,12.885,400000.0
2007-08-08 08:31:00,12.966,12.985,12.864,12.864,400000.0
2007-08-08 08:32:00,12.937,12.98,12.937,12.98,200000.0
2007-08-08 08:34:00,12.861,12.961,12.839,12.961,400000.0
2007-08-08 08:35:00,12.901,13.039,12.901,12.91,350000.0
2007-08-08 08:36:00,12.878,12.99,12.878,12.99,350000.0
2007-08-08 08:40:00,12.944,13.024,12.885,13.024,350000.0
2007-08-08 08:42:00,12.904,12.969,12.904,12.969,100000.0
2007-08-08 08:45:00,12.965,12.966,12.857,12.868,400000.0
2007-08-08 08:46:00,12.892,13.028,12.892,12.988,400000.0
2007-08-08 08:47:00,12.972,13.016,12.92,12.92,350000.0
2007-08-08 08:49:00,12.981,12.981,12.873,12.951,550000.0
2007-08-08 08:50:00,12.889,12.954,12.869,12.919,350000.0
2007-08-08 08:51:00,12.954,12.957,12.869,12.946,450000.0
2007-08-08 08:52:00,12.843,12.981,12.843,12.946,350000.0
2007-08-08 08:53:00,12.986,12.986,12.859,12.956,400000.0
2007-08-08 08:55:00,12.951,12.994,12.859,12.909,450000.0
2007-08-08 08:56:00,12.966,12.993,12.882,12.993,350000.0
2007-08-08 08:57:00,12.979,12.999,12.889,12.999,400000.0
2007-08-08 08:58:00,12.939,12.994,12.88,12.945,500000.0
2007-08-08 09:00:00,12.966,12.992,12.936,12.936,450000.0
2007-08-08 09:01:00,12.961,12.988,12.944,12.98,250000.0
2007-08-08 09:02:00,12.971,13.041,12.9,13.03,450000.0
2007-08-08 09:03:00,12.903,12.964,12.858,12.938,450000.0
2007-08-08 09:05:00,12.902,12.983,12.902,12.918,400000.0
2007-08-08 09:06:00,12.989,12.989,12.909,12.963,450000.0
2007-08-08 09:07:00,12.916,12.972,12.858,12.896,400000.0
2007-08-08 09:09:00,12.882,12.977,12.853,12.957,550000.0
2007-08-08 09:10:00,12.969,12.983,12.896,12.896,400000.0
2007-08-08 09:11:00,12.882,13.017,12.882,12.956,400000.0
2007-08-08 09:12:00,12.964,12.964,12.845,12.899,400000.0
2007-08-08 09:13:00,13.002,13.002,12.871,12.889,350000.0
2007-08-08 09:15:00,12.98,13.003,12.85,12.914,500000.0
2007-08-08 09:16:00,13.011,13.051,12.917,13.051,400000.0
2007-08-08 09:17:00,12.951,13.038,12.917,12.974,550000.0
2007-08-08 09:18:00,13.008,13.019,12.954,12.97,300000.0
2007-08-08 09:19:00,12.918,12.989,12.9,12.936,400000.0
2007-08-08 09:20:00,12.958,13.026,12.908,12.981,400000.0
2007-08-08 09:21:00,12.933,13.023,12.875,13.002,450000.0
2007-08-08 09:23:00,12.966,12.995,12.838,12.902,550000.0
2007-08-08 09:25:00,12.965,12.994,12.885,12.991,300000.0
2007-08-08 09:26:00,12.917,12.964,12.836,12.836,400000.0
2007-08-08 09:27:00,12.931,13.002,12.87,12.906,450000.0
2007-08-08 09:28:00,12.894,12.984,12.888,12.9,1550000.0
2007-08-08 09:30:00,12.914,12.987,12.894,12.923,350000.0
2007-08-08 09:33:00,12.925,12.97,12.864,12.97,500000.0
2007-08-08 09:34:00,12.929,13.017,12.898,12.937,500000.0
2007-08-08 09:36:00,12.976,12.983,12.897,12.971,400000.0
2007-08-08 09:37:00,12.888,12.942,12.858,12.858,400000.0
2007-08-08 09:38:00,12.892,12.991,12.892,12.907,250000.0
2007-08-08 09:39:00,12.964,13.002,12.865,12.909,400000.0
2007-08-08 09:40:00,13.0,13.0,12.893,12.986,400000.0
2007-08-08 09:41:00,12.856,12.991,12.856,12.934,500000.0
2007-08-08 09:42:00,12.936,12.971,12.829,12.846,400000.0
2007-08-08 09:43:00,12.919,12.969,12.866,12.866,500000.0
2007-08-08 09:44:00,12.919,13.007,12.919,12.95,350000.0
2007-08-08 09:46:00,12.941,13.045,12.91,12.986,550000.0
2007-08-08 09:47:00,12.928,12.968,12.826,12.968,400000.0
2007-08-08 09:48:00,12.984,13.01,12.886,12.911,450000.0
2007-08-08 09:49:00,12.995,12.995,12.916,12.968,400000.0
2007-08-08 09:50:00,13.0,13.0,12.892,12.986,550000.0
2007-08-08 09:51:00,12.932,13.011,12.897,12.93,500000.0
2007-08-08 09:53:00,12.875,12.971,12.831,12.971,550000.0
2007-08-08 09:54:00,12.923,13.051,12.921,12.987,750000.0
2007-08-08 09:56:00,12.926,13.013,12.873,12.97,350000.0
2007-08-08 09:57:00,12.964,12.964,12.848,12.852,500000.0
2007-08-08 09:58:00,12.955,13.006,12.862,12.985,500000.0
2007-08-08 09:59:00,12.838,12.971,12.838,12.93,400000.0
2007-08-08 10:00:00,12.992,12.992,12.855,12.87,350000.0
2007-08-08 10:01:00,12.953,12.989,12.909,12.989,450000.0
2007-08-08 10:02:00,12.953,12.994,12.901,12.977,400000.0
2007-08-08 10:03:00,12.907,12.975,12.877,12.887,400000.0
2007-08-08 10:04:00,12.995,13.008,12.977,13.008,250000.0
2007-08-08 10:05:00,12.968,12.998,12.861,12.998,350000.0
2007-08-08 10:06:00,12.925,13.019,12.919,12.954,500000.0
2007-08-08 10:07:00,12.885,13.024,12.878,12.98,350000.0
2007-08-08 10:08:00,12.907,12.984,12.863,12.863,450000.0
2007-08-08 10:09:00,12.897,13.019,12.897,12.996,550000.0
2007-08-08 10:10:00,12.958,12.994,12.904,12.949,350000.0
2007-08-08 10:12:00,12.94,12.986,12.898,12.937,550000.0
2007-08-08 10:13:00,12.999,12.999,12.881,12.909,350000.0
2007-08-08 10:14:00,12.894,12.972,12.889,12.921,550000.0
2007-08-08 10:15:00,12.971,13.008,12.912,12.987,450000.0
2007-08-08 10:16:00,12.89,13.014,12.854,13.013,400000.0
2007-08-08 10:17:00,12.966,12.986,12.873,12.874,500000.0
2007-08-08 10:18:00,12.97,13.01,12.881,12.908,350000.0
2007-08-08 10:19:00,12.965,13.01,12.888,12.888,500000.0
2007-08-08 10:20:00,12.892,12.971,12.873,12.966,350000.0
2007-08-08 10:21:00,12.942,12.968,12.874,12.918,400000.0
2007-08-08 10:22:00,12.959,12.996,12.872,12.996,550000.0
2007-08-08 10:23:00,12.998,12.998,12.91,12.936,150000.0
2007-08-08 10:24:00,12.936,12.988,12.86,12.948,500000.0
2007-08-08 10:25:00,12.918,13.002,12.893,12.966,350000.0
2007-08-08 10:26:00,12.982,12.982,12.821,12.821,400000.0
2007-08-08 10:27:00,12.96,13.003,12.895,12.908,400000.0
2007-08-08 10:28:00,12.981,13.02,12.903,12.963,600000.0
2007-08-08 10:29:00,12.989,13.028,12.889,12.889,450000.0
2007-08-08 10:30:00,12.992,12.992,12.846,12.875,450000.0
2007-08-08 10:31:00,12.836,12.952,12.828,12.884,550000.0
2007-08-08 10:32:00,12.92,12.994,12.884,12.969,400000.0
2007-08-08 10:33:00,12.857,12.974,12.857,12.86,450000.0
2007-08-08 10:34:00,13.011,13.011,12.894,12.984,400000.0
2007-08-08 10:35:00,12.902,13.007,12.902,12.989,350000.0
2007-08-08 10:36:00,12.996,13.017,12.892,12.906,550000.0
2007-08-08 10:37:00,12.933,12.994,12.901,12.901,500000.0
2007-08-08 10:38:00,12.937,13.005,12.866,12.923,500000.0
2007-08-08 10:39:00,12.877,12.993,12.846,12.94,350000.0
2007-08-08 10:40:00,12.917,12.993,12.842,12.943,550000.0
2007-08-08 10:41:00,12.98,12.98,12.866,12.906,350000.0
2007-08-08 10:42:00,13.002,13.002,12.87,13.001,350000.0
2007-08-08 10:43:00,12.938,12.958,12.829,12.958,450000.0
2007-08-08 10:44:00,12.898,12.958,12.815,12.848,350000.0
2007-08-08 10:48:00,12.853,12.974,12.833,12.97,400000.0
2007-08-08 10:49:00,12.924,12.974,12.872,12.938,250000.0
2007-08-08 10:50:00,12.882,13.001,12.873,12.998,450000.0
2007-08-08 10:51:00,12.952,13.009,12.872,12.872,500000.0
2007-08-08 10:52:00,12.94,12.976,12.94,12.97,250000.0
2007-08-08 10:53:00,12.969,13.02,12.885,13.013,350000.0
2007-08-08 10:54:00,12.923,12.968,12.833,12.968,400000.0
2007-08-08 10:55:00,12.948,13.014,12.886,12.924,350000.0
2007-08-08 10:56:00,12.957,13.0,12.888,12.927,500000.0
2007-08-08 10:57:00,12.948,12.998,12.908,12.918,400000.0
2007-08-08 10:58:00,12.857,12.969,12.857,12.969,550000.0
2007-08-08 11:00:00,12.911,13.004,12.902,12.918,400000.0
2007-08-08 11:02:00,12.925,13.008,12.897,12.897,500000.0
2007-08-08 11:03:00,12.855,12.97,12.846,12.879,400000.0
2007-08-08 11:04:00,12.926,12.999,12.871,12.955,550000.0
2007-08-08 11:05:00,12.948,13.004,12.878,12.878,450000.0
2007-08-08 11:06:00,12.903,12.968,12.862,12.94,400000.0
2007-08-08 11:07:00,12.966,12.969,12.866,12.969,150000.0
2007-08-08 11:08:00,12.982,12.989,12.866,12.896,400000.0
2007-08-08 11:09:00,12.887,12.958,12.859,12.859,400000.0
2007-08-08 11:10:00,12.866,12.985,12.866,12.953,450000.0
2007-08-08 11:13:00,12.939,12.946,12.849,12.933,400000.0
2007-08-08 11:17:00,13.01,13.014,12.889,12.908,500000.0
2007-08-08 11:18:00,12.905,12.978,12.897,12.897,350000.0
2007-08-08 11:19:00,12.983,13.008,12.903,12.903,350000.0
2007-08-08 11:20:00,13.0,13.009,12.916,12.933,500000.0
2007-08-08 11:21:00,12.896,13.036,12.882,12.882,450000.0
2007-08-08 11:22:00,12.908,13.005,12.908,13.005,300000.0
2007-08-08 11:23:00,12.941,13.018,12.941,12.964,250000.0
2007-08-08 11:24:00,12.947,12.949,12.866,12.906,400000.0
2007-08-08 11:26:00,12.931,13.019,12.893,12.93,550000.0
2007-08-08 11:27:00,12.987,12.987,12.848,12.908,400000.0
2007-08-08 11:29:00,12.969,12.981,12.866,12.895,550000.0
2007-08-08 11:30:00,12.952,13.042,12.918,12.949,400000.0
2007-08-08 11:31:00,13.017,13.017,12.866,12.866,300000.0
2007-08-08 11:32:00,12.87,12.996,12.87,12.976,500000.0
2007-08-08 11:33:00,12.841,12.977,12.841,12.943,550000.0
2007-08-08 11:34:00,13.019,13.019,12.935,12.963,350000.0
2007-08-08 11:35:00,13.006,13.006,12.857,12.936,550000.0
2007-08-08 11:36:00,12.901,13.013,12.901,12.904,400000.0
2007-08-08 11:37:00,12.948,12.994,12.889,12.971,450000.0
2007-08-08 11:38:00,12.899,12.983,12.899,12.947,400000.0
2007-08-08 11:39:00,12.908,13.02,12.908,12.993,300000.0
2007-08-08 11:40:00,13.012,13.012,12.921,12.921,500000.0
2007-08-08 11:41:00,12.987,13.023,12.915,13.0,400000.0
2007-08-08 11:42:00,12.909,13.057,12.909,13.0,350000.0
2007-08-08 11:43:00,12.99,13.024,12.905,12.955,550000.0
2007-08-08 11:44:00,12.942,12.994,12.847,12.99,300000.0
2007-08-08 11:45:00,12.902,12.982,12.845,12.982,500000.0
2007-08-08 11:48:00,12.932,12.995,12.879,12.995,500000.0
2007-08-08 11:49:00,12.97,12.97,12.844,12.874,350000.0
2007-08-08 11:50:00,12.997,12.997,12.859,12.883,350000.0
2007-08-08 11:51:00,12.912,12.979,12.858,12.858,550000.0
2007-08-08 11:52:00,12.889,13.01,12.889,12.908,500000.0
2007-08-08 11:53:00,12.988,12.988,12.854,12.937,500000.0
2007-08-08 11:54:00,12.963,12.992,12.885,12.969,350000.0
2007-08-08 11:55:00,12.95,12.95,12.823,12.836,550000.0
2007-08-08 11:56:00,12.971,13.012,12.87,12.927,400000.0
2007-08-08 11:57:00,12.912,13.001,12.842,12.884,550000.0
2007-08-08 11:58:00,12.874,12.974,12.874,12.9,300000.0
2007-08-08 11:59:00,12.961,13.0,12.86,12.972,350000.0
2007-08-08 12:00:00,12.885,12.981,12.855,12.981,450000.0
2007-08-08 12:01:00,12.92,13.004,12.887,12.897,500000.0
2007-08-08 12:02:00,12.932,12.962,12.886,12.925,450000.0
2007-08-08 12:03:00,12.935,12.995,12.861,12.861,450000.0
2007-08-08 12:04:00,12.989,13.007,12.881,12.881,500000.0
2007-08-08 12:05:00,12.981,13.002,12.918,12.948,250000.0
2007-08-08 12:06:00,12.981,13.027,12.902,12.984,500000.0
2007-08-08 12:07:00,12.881,13.014,12.881,12.887,350000.0
2007-08-08 12:08:00,12.972,13.006,12.883,12.987,550000.0
2007-08-08 12:09:00,12.911,13.0,12.865,13.0,550000.0
2007-08-08 12:10:00,13.002,13.002,12.925,12.964,350000.0
2007-08-08 12:11:00,12.893,12.975,12.88,12.915,350000.0
2007-08-08 12:12:00,12.899,13.08,12.899,12.999,550000.0
2007-08-08 12:13:00,13.0,13.0,12.85,12.989,350000.0
2007-08-08 12:14:00,12.917,12.982,12.852,12.982,550000.0
2007-08-08 12:15:00,12.971,12.996,12.896,12.99,350000.0
2007-08-08 12:16:00,12.926,12.952,12.853,12.932,450000.0
2007-08-08 12:17:00,12.911,12.995,12.89,12.995,350000.0
2007-08-08 12:19:00,12.908,13.022,12.908,12.921,450000.0
2007-08-08 12:20:00,12.99,13.007,12.917,12.917,350000.0
2007-08-08 12:21:00,12.911,13.032,12.911,12.954,450000.0
2007-08-08 12:22:00,12.924,12.99,12.84,12.941,450000.0
2007-08-08 12:23:00,13.008,13.008,12.872,12.96,550000.0
2007-08-08 12:24:00,12.921,13.0,12.857,12.959,500000.0
2007-08-08 12:25:00,12.978,12.978,12.897,12.897,450000.0
2007-08-08 12:26:00,12.945,12.971,12.873,12.971,400000.0
2007-08-08 12:27:00,12.953,13.065,12.89,13.037,500000.0
2007-08-08 12:28:00,12.931,13.025,12.922,12.922,500000.0
2007-08-08 12:29:00,12.946,13.001,12.887,12.98,450000.0
2007-08-08 12:30:00,12.918,13.01,12.898,12.998,400000.0
2007-08-08 12:31:00,12.926,13.002,12.912,12.921,350000.0
2007-08-08 12:32:00,12.947,13.018,12.909,12.922,350000.0
2007-08-08 12:33:00,12.899,12.988,12.875,12.988,550000.0
2007-08-08 12:34:00,13.016,13.022,12.899,12.996,250000.0
2007-08-08 12:35:00,13.01,13.014,12.899,12.978,500000.0
2007-08-08 12:36:00,12.984,12.984,12.886,12.886,400000.0
2007-08-08 12:37:00,12.994,13.023,12.929,12.988,350000.0
2007-08-08 12:38:00,12.973,12.973,12.898,12.929,400000.0
2007-08-08 12:39:00,12.931,13.054,12.931,12.961,550000.0
2007-08-08 12:40:00,12.86,12.997,12.86,12.872,450000.0
2007-08-08 12:41:00,12.989,13.0,12.843,13.0,350000.0
2007-08-08 12:42:00,12.894,13.011,12.876,13.011,300000.0
2007-08-08 12:43:00,12.993,13.024,12.89,12.89,350000.0
2007-08-08 12:44:00,12.957,12.986,12.875,12.982,400000.0
2007-08-08 12:45:00,12.885,12.999,12.879,12.96,450000.0
2007-08-08 12:46:00,12.997,13.015,12.885,12.885,350000.0
2007-08-08 12:47:00,13.018,13.018,12.9,12.928,350000.0
2007-08-08 12:48:00,12.908,13.053,12.879,12.9,300000.0
2007-08-08 12:49:00,12.93,13.01,12.876,12.933,400000.0
2007-08-08 12:50:00,12.904,13.025,12.903,12.969,450000.0
2007-08-08 12:51:00,12.912,13.006,12.885,12.926,350000.0
2007-08-08 12:52:00,12.989,13.022,12.897,12.91,350000.0
2007-08-08 12:53:00,12.957,12.998,12.956,12.977,400000.0
2007-08-08 12:55:00,12.882,12.969,12.849,12.849,550000.0
2007-08-08 12:56:00,13.019,13.019,12.871,12.956,500000.0
2007-08-08 12:57:00,12.985,13.03,12.914,12.915,450000.0
2007-08-08 12:58:00,12.935,12.994,12.882,12.974,450000.0
2007-08-08 12:59:00,13.004,13.004,12.926,12.942,350000.0
2007-08-08 13:00:00,13.01,13.01,12.879,12.935,550000.0
2007-08-08 13:01:00,12.949,12.992,12.879,12.932,400000.0
2007-08-08 13:02:00,12.994,12.999,12.935,12.999,150000.0
2007-08-08 13:03:00,12.985,13.023,12.887,12.988,550000.0
2007-08-08 13:04:00,12.899,13.028,12.899,12.952,450000.0
2007-08-08 13:05:00,12.988,12.988,12.802,12.802,550000.0
2007-08-08 13:06:00,12.909,12.939,12.839,12.868,400000.0
2007-08-08 13:08:00,12.98,13.008,12.922,13.008,350000.0
2007-08-08 13:09:00,12.996,13.03,12.893,12.947,400000.0
2007-08-08 13:10:00,12.914,13.074,12.914,13.019,500000.0
2007-08-08 13:11:00,13.006,13.029,12.936,13.007,400000.0
2007-08-08 13:12:00,12.998,13.033,12.907,12.993,350000.0
2007-08-08 13:13:00,12.921,13.004,12.914,12.971,350000.0
2007-08-08 13:14:00,13.031,13.069,12.991,13.021,400000.0
2007-08-08 13:15:00,13.007,13.007,12.881,12.908,450000.0
2007-08-08 13:16:00,13.052,13.061,12.927,12.991,500000.0
2007-08-08 13:17:00,12.936,13.062,12.936,12.981,400000.0
2007-08-08 13:18:00,13.013,13.013,12.94,12.98,350000.0
2007-08-08 13:19:00,12.973,13.056,12.879,13.051,550000.0
2007-08-08 13:20:00,13.018,13.021,12.902,12.981,550000.0
2007-08-08 13:21:00,13.01,13.015,12.959,12.995,450000.0
2007-08-08 13:22:00,13.006,13.006,12.869,12.914,550000.0
2007-08-08 13:23:00,13.029,13.068,12.956,12.979,450000.0
2007-08-08 13:24:00,12.97,13.037,12.964,13.022,350000.0
2007-08-08 13:25:00,12.957,13.044,12.928,13.012,250000.0
2007-08-08 13:26:00,13.039,13.041,12.939,12.954,400000.0
2007-08-08 13:27:00,12.995,12.995,12.894,12.9,400000.0
2007-08-08 13:28:00,13.039,13.099,12.953,12.953,400000.0
2007-08-08 13:29:00,12.988,13.038,12.909,13.009,400000.0
2007-08-08 13:30:00,12.934,13.016,12.934,13.011,450000.0
2007-08-08 13:31:00,13.05,13.05,12.909,12.968,500000.0
2007-08-08 13:32:00,12.99,13.022,12.933,12.984,400000.0
2007-08-08 13:33:00,12.993,13.067,12.94,12.994,350000.0
2007-08-08 13:34:00,13.024,13.062,12.93,12.93,400000.0
2007-08-08 13:35:00,13.057,13.083,12.977,13.074,400000.0
2007-08-08 13:36:00,12.994,13.066,12.974,12.989,400000.0
2007-08-08 13:37:00,12.925,13.035,12.925,13.032,300000.0
2007-08-08 13:38:00,13.038,13.081,12.987,13.081,250000.0
2007-08-08 13:40:00,13.045,13.045,12.904,13.002,500000.0
2007-08-08 13:41:00,12.975,13.067,12.968,12.983,400000.0
2007-08-08 13:42:00,13.004,13.052,12.97,13.043,450000.0
2007-08-08 13:43:00,13.055,13.103,12.98,12.992,450000.0
2007-08-08 13:45:00,13.035,13.039,12.9,12.9,500000.0
2007-08-08 13:46:00,12.981,13.047,12.957,13.019,350000.0
2007-08-08 13:47:00,13.049,13.078,13.03,13.04,450000.0
2007-08-08 13:48:00,13.087,13.087,13.041,13.073,350000.0
2007-08-08 13:49:00,13.0,13.041,12.933,12.933,350000.0
2007-08-08 13:50:00,12.975,13.088,12.947,12.955,550000.0
2007-08-08 13:51:00,13.021,13.083,12.944,12.98,400000.0
2007-08-08 13:52:00,13.056,13.1,12.968,13.1,400000.0
2007-08-08 13:53:00,13.057,13.097,12.966,12.966,350000.0
2007-08-08 13:54:00,13.006,13.097,12.949,13.078,400000.0
2007-08-08 13:55:00,13.1,13.104,12.997,12.997,350000.0
2007-08-08 13:56:00,13.051,13.051,12.938,13.029,350000.0
2007-08-08 13:57:00,13.04,13.062,12.907,13.062,500000.0
2007-08-08 13:58:00,13.044,13.044,12.938,13.0,350000.0
2007-08-08 14:00:00,13.074,13.074,12.9,12.954,450000.0
2007-08-08 14:01:00,13.078,13.078,12.951,12.951,350000.0
2007-08-08 14:02:00,12.955,13.074,12.955,13.009,400000.0
2007-08-08 14:03:00,13.084,13.091,12.955,13.027,400000.0
2007-08-08 14:04:00,13.046,13.095,12.998,13.056,350000.0
2007-08-08 14:05:00,13.071,13.071,12.976,12.976,200000.0
2007-08-08 14:06:00,12.954,13.038,12.954,13.038,100000.0
2007-08-08 14:07:00,13.033,13.09,12.963,13.09,350000.0
2007-08-08 14:08:00,12.972,13.1,12.972,13.1,350000.0
2007-08-08 14:09:00,12.983,13.046,12.983,13.015,450000.0
2007-08-08 14:10:00,13.078,13.143,12.981,12.981,350000.0
2007-08-08 14:11:00,12.955,13.038,12.951,12.981,400000.0
2007-08-08 14:12:00,12.981,13.073,12.981,13.064,250000.0
2007-08-08 14:13:00,13.04,13.11,13.006,13.017,450000.0
2007-08-08 14:14:00,13.107,13.138,13.003,13.026,400000.0
2007-08-08 14:15:00,13.041,13.116,12.996,13.014,350000.0
2007-08-08 14:16:00,13.08,13.103,12.973,13.088,500000.0
2007-08-08 14:17:00,13.054,13.091,12.995,13.074,350000.0
2007-08-08 14:18:00,13.018,13.078,12.974,13.072,350000.0
2007-08-08 14:19:00,13.109,13.124,13.001,13.089,350000.0
2007-08-08 14:20:00,13.1,13.123,13.01,13.089,500000.0
2007-08-08 14:21:00,13.112,13.112,12.971,13.044,400000.0
2007-08-08 14:22:00,13.065,13.109,13.014,13.021,350000.0
2007-08-08 14:23:00,13.079,13.106,12.958,13.039,450000.0
2007-08-08 14:24:00,13.021,13.116,12.985,13.116,300000.0
2007-08-08 14:25:00,13.017,13.116,12.955,12.966,350000.0
2007-08-08 14:26:00,13.022,13.054,12.974,13.027,300000.0
2007-08-08 14:27:00,13.082,13.131,12.983,13.048,500000.0
2007-08-08 14:28:00,13.038,13.044,12.932,12.957,450000.0
2007-08-08 14:29:00,13.019,13.118,13.019,13.031,550000.0
2007-08-08 14:30:00,13.097,13.141,12.983,13.122,350000.0
2007-08-08 14:31:00,12.998,13.15,12.998,13.03,350000.0
2007-08-08 14:32:00,13.124,13.127,13.034,13.046,500000.0
2007-08-08 14:33:00,13.103,13.144,13.023,13.113,500000.0
2007-08-08 14:34:00,13.141,13.141,13.04,13.114,350000.0
2007-08-08 14:35:00,13.147,13.161,13.027,13.076,400000.0
2007-08-08 14:36:00,13.155,13.155,13.037,13.124,400000.0
2007-08-08 14:37:00,13.107,13.152,13.036,13.152,400000.0
2007-08-08 14:38:00,13.015,13.12,13.015,13.018,350000.0
2007-08-08 14:39:00,13.08,13.158,13.02,13.062,500000.0
2007-08-08 14:40:00,13.076,13.178,13.054,13.141,400000.0
2007-08-08 14:41:00,13.121,13.121,13.054,13.108,350000.0
2007-08-08 14:42:00,13.127,13.144,13.021,13.056,350000.0
2007-08-08 14:43:00,13.091,13.109,12.975,13.109,350000.0
2007-08-08 14:44:00,13.113,13.163,13.001,13.066,400000.0
2007-08-08 14:45:00,13.116,13.116,12.986,12.986,350000.0
2007-08-08 14:46:00,13.089,13.131,12.97,13.131,450000.0
2007-08-08 14:47:00,13.044,13.143,13.042,13.143,550000.0
2007-08-08 14:48:00,13.117,13.128,13.038,13.038,400000.0
2007-08-08 14:49:00,13.056,13.165,13.034,13.1,500000.0
2007-08-08 14:50:00,13.028,13.15,13.013,13.15,450000.0
2007-08-08 14:51:00,13.04,13.14,13.021,13.051,400000.0
2007-08-08 14:52:00,13.103,13.133,12.991,13.085,400000.0
2007-08-08 14:53:00,13.107,13.116,12.987,13.109,450000.0
2007-08-08 14:54:00,12.985,13.104,12.98,13.006,350000.0
2007-08-08 14:55:00,12.962,13.097,12.956,13.042,450000.0
2007-08-08 14:56:00,13.022,13.12,13.019,13.046,450000.0
2007-08-08 14:57:00,13.054,13.127,13.022,13.025,400000.0
2007-08-08 14:58:00,13.072,13.145,13.007,13.007,400000.0
2007-08-08 14:59:00,13.044,13.106,12.993,13.1,550000.0
2007-08-08 15:00:00,13.092,13.092,12.971,13.046,450000.0
2007-08-08 15:01:00,13.033,13.138,13.033,13.138,450000.0
2007-08-08 15:02:00,12.985,13.125,12.985,13.109,350000.0
2007-08-08 15:03:00,13.002,13.111,12.986,13.079,450000.0
2007-08-08 15:04:00,13.003,13.047,12.963,12.963,350000.0
2007-08-08 15:05:00,13.053,13.116,12.981,13.077,450000.0
2007-08-08 15:06:00,13.067,13.121,12.994,12.994,500000.0
2007-08-08 15:07:00,13.055,13.115,13.006,13.027,500000.0
2007-08-08 15:08:00,13.002,13.114,12.993,13.031,450000.0
2007-08-08 15:09:00,13.056,13.123,13.012,13.012,400000.0
2007-08-08 15:10:00,13.033,13.151,13.022,13.063,450000.0
2007-08-08 15:11:00,13.094,13.097,12.961,13.012,550000.0
2007-08-08 15:12:00,13.007,13.124,12.961,13.044,450000.0
2007-08-08 15:13:00,12.953,13.06,12.953,12.961,500000.0
2007-08-08 15:14:00,12.991,13.092,12.961,13.027,400000.0
2007-08-08 15:15:00,12.99,13.105,12.977,13.058,500000.0
2007-08-08 15:16:00,13.006,13.1,12.983,13.023,500000.0
2007-08-08 15:17:00,13.002,13.12,13.002,13.113,350000.0
2007-08-08 15:18:00,13.068,13.083,12.971,13.056,450000.0
2007-08-08 15:19:00,13.007,13.075,12.959,13.033,450000.0
2007-08-08 15:20:00,13.064,13.12,12.975,13.078,450000.0
2007-08-08 15:21:00,13.002,13.086,12.933,13.036,450000.0
2007-08-08 15:22:00,13.087,13.125,12.997,13.03,550000.0
2007-08-08 15:23:00,13.085,13.104,12.993,13.098,350000.0
2007-08-08 15:24:00,13.075,13.128,12.968,13.121,500000.0
2007-08-08 15:25:00,13.014,13.143,13.014,13.104,350000.0
2007-08-08 15:26:00,12.975,13.074,12.967,13.074,350000.0
2007-08-08 15:27:00,13.083,13.097,13.008,13.065,400000.0
2007-08-08 15:28:00,13.069,13.099,13.004,13.099,350000.0
2007-08-08 15:29:00,13.078,13.114,13.024,13.101,500000.0
2007-08-08 15:30:00,13.117,13.126,13.032,13.121,450000.0
2007-08-08 15:31:00,13.002,13.088,12.999,13.086,550000.0
2007-08-08 15:32:00,13.102,13.139,13.017,13.098,550000.0
2007-08-08 15:33:00,13.034,13.105,12.978,13.105,450000.0
2007-08-08 15:34:00,13.064,13.142,13.01,13.142,500000.0
2007-08-08 15:35:00,13.11,13.14,12.986,13.14,600000.0
2007-08-08 15:36:00,13.036,13.164,13.036,13.044,400000.0
2007-08-08 15:37:00,13.047,13.138,12.985,12.996,450000.0
2007-08-08 15:38:00,13.114,13.114,12.993,12.993,400000.0
2007-08-08 15:39:00,13.071,13.183,13.011,13.082,500000.0
2007-08-08 15:40:00,13.027,13.101,12.978,13.058,450000.0
2007-08-08 15:41:00,13.026,13.113,13.023,13.113,450000.0
2007-08-08 15:42:00,13.141,13.141,13.075,13.077,400000.0
2007-08-08 15:43:00,13.059,13.121,13.0,13.121,400000.0
2007-08-08 15:44:00,13.055,13.152,13.014,13.043,400000.0
2007-08-08 15:45:00,13.135,13.135,12.995,13.123,400000.0
2007-08-08 15:46:00,13.11,13.11,12.957,13.027,550000.0
2007-08-08 15:47:00,13.033,13.152,13.016,13.016,350000.0
2007-08-08 15:48:00,13.134,13.134,12.979,13.008,500000.0
2007-08-08 15:49:00,13.076,13.132,13.018,13.08,400000.0
2007-08-08 15:50:00,13.047,13.101,13.017,13.018,350000.0
2007-08-08 15:51:00,13.139,13.139,13.009,13.13,450000.0
2007-08-08 15:52:00,13.079,13.121,13.007,13.062,250000.0
2007-08-08 15:53:00,13.108,13.115,13.051,13.11,350000.0
2007-08-08 15:54:00,13.057,13.144,12.991,13.088,350000.0
2007-08-08 15:55:00,13.1,13.119,13.018,13.113,400000.0
2007-08-08 15:56:00,13.108,13.128,13.006,13.041,1000000.0
2007-08-08 15:57:00,13.134,13.136,13.084,13.122,350000.0
2007-08-08 15:58:00,13.057,13.132,13.011,13.112,500000.0
2007-08-08 15:59:00,12.984,13.082,12.984,13.082,350000.0
2007-08-08 16:00:00,13.032,13.131,13.007,13.095,450000.0
2007-08-08 16:01:00,13.13,13.13,12.99,12.99,350000.0
2007-08-08 16:02:00,13.105,13.155,13.061,13.14,450000.0
2007-08-08 16:03:00,13.053,13.116,13.04,13.064,350000.0
2007-08-08 16:04:00,13.134,13.134,13.005,13.061,350000.0
2007-08-08 16:05:00,13.11,13.11,12.951,13.034,550000.0
2007-08-08 16:06:00,13.013,13.104,12.981,12.981,400000.0
2007-08-08 16:07:00,13.13,13.132,13.005,13.037,450000.0
2007-08-08 16:08:00,13.081,13.081,12.985,13.017,250000.0
2007-08-08 16:09:00,13.09,13.09,12.985,13.067,350000.0
2007-08-08 16:10:00,13.033,13.08,12.941,13.041,350000.0
2007-08-08 16:11:00,13.091,13.091,12.996,13.059,400000.0
2007-08-08 16:12:00,13.075,13.12,12.968,13.017,500000.0
2007-08-08 16:13:00,13.015,13.116,12.986,13.076,400000.0
2007-08-08 16:14:00,13.052,13.061,12.973,12.974,550000.0
2007-08-08 16:15:00,13.042,13.111,12.957,13.111,450000.0
2007-08-08 16:16:00,13.113,13.119,13.025,13.119,350000.0
2007-08-08 16:17:00,13.128,13.128,12.99,13.034,500000.0
2007-08-08 16:18:00,13.053,13.108,13.018,13.018,250000.0
2007-08-08 16:19:00,13.077,13.077,13.002,13.032,300000.0
2007-08-08 16:20:00,12.985,13.093,12.985,13.039,350000.0
2007-08-08 16:21:00,13.129,13.129,13.025,13.128,400000.0
2007-08-08 16:22:00,13.081,13.121,12.961,13.026,400000.0
2007-08-08 16:23:00,13.093,13.093,12.977,12.977,550000.0
2007-08-08 16:24:00,13.055,13.114,12.977,13.058,450000.0
2007-08-08 16:25:00,13.07,13.114,13.009,13.114,400000.0
2007-08-08 16:26:00,13.073,13.163,13.008,13.008,350000.0
2007-08-08 16:27:00,13.118,13.118,13.002,13.071,350000.0
2007-08-08 16:28:00,13.102,13.142,13.012,13.012,250000.0
2007-08-08 16:29:00,12.96,13.106,12.96,13.102,500000.0
2007-08-08 16:30:00,13.05,13.13,12.997,13.045,500000.0
2007-08-08 16:31:00,13.106,13.136,13.024,13.039,350000.0
2007-08-08 16:32:00,13.136,13.136,13.025,13.025,500000.0
2007-08-08 16:33:00,13.049,13.152,13.014,13.109,400000.0
2007-08-08 16:34:00,13.023,13.124,13.013,13.035,300000.0
2007-08-08 16:35:00,13.096,13.127,12.986,13.084,550000.0
2007-08-08 16:36:00,13.036,13.148,13.013,13.071,500000.0
2007-08-08 16:37:00,13.073,13.187,13.045,13.174,350000.0
2007-08-08 16:38:00,13.097,13.131,12.973,13.131,450000.0
2007-08-08 16:39:00,13.028,13.13,12.981,13.13,450000.0
2007-08-08 16:40:00,13.126,13.151,13.021,13.036,550000.0
2007-08-08 16:41:00,13.081,13.088,13.049,13.059,350000.0
2007-08-08 16:42:00,13.063,13.093,13.041,13.041,200000.0
2007-08-08 16:43:00,13.114,13.134,13.004,13.134,350000.0
2007-08-08 16:44:00,13.078,13.111,12.985,13.038,250000.0
2007-08-08 16:45:00,13.119,13.138,13.025,13.059,400000.0
2007-08-08 16:46:00,13.127,13.127,12.972,13.085,500000.0
2007-08-08 16:47:00,13.054,13.127,13.046,13.102,350000.0
2007-08-08 16:48:00,13.106,13.117,12.997,13.081,350000.0
2007-08-08 16:49:00,13.079,13.155,13.011,13.011,400000.0
2007-08-08 16:50:00,13.097,13.097,12.975,13.09,500000.0
2007-08-08 16:51:00,13.051,13.096,12.947,12.994,550000.0
2007-08-08 16:52:00,13.078,13.078,12.967,13.04,450000.0
2007-08-08 16:53:00,13.098,13.098,12.966,12.966,250000.0
2007-08-08 16:54:00,12.998,13.117,12.981,13.117,550000.0
2007-08-08 16:55:00,13.037,13.119,13.011,13.119,400000.0
2007-08-08 16:56:00,13.019,13.114,12.976,13.034,550000.0
2007-08-08 16:57:00,13.035,13.106,12.966,13.106,400000.0
2007-08-08 16:58:00,13.013,13.013,12.955,12.955,100000.0
2007-08-08 16:59:00,13.023,13.144,13.007,13.051,350000.0
2007-08-08 17:00:00,12.954,13.097,12.954,13.077,450000.0
2007-08-08 17:01:00,13.012,13.058,12.97,13.026,250000.0
2007-08-08 17:02:00,13.078,13.113,12.98,13.074,450000.0
2007-08-08 17:03:00,13.103,13.103,12.954,13.041,400000.0
2007-08-08 17:04:00,13.108,13.109,12.978,13.07,800000.0
2007-08-08 17:05:00,12.991,13.063,12.951,13.038,700000.0
2007-08-08 17:06:00,13.036,13.119,12.986,13.069,500000.0
2007-08-08 17:07:00,13.08,13.113,12.956,13.058,950000.0
2007-08-08 17:08:00,13.092,13.109,12.971,13.066,550000.0
2007-08-08 17:09:00,13.0,13.157,13.0,13.077,800000.0
2007-08-08 17:10:00,12.974,13.099,12.952,13.099,600000.0
2007-08-08 17:11:00,13.112,13.112,12.977,13.009,450000.0
2007-08-08 17:12:00,12.957,13.112,12.957,13.079,250000.0
2007-08-08 17:13:00,13.072,13.072,13.006,13.014,350000.0
2007-08-08 17:14:00,13.023,13.097,12.948,13.063,350000.0
2007-08-08 17:15:00,13.069,13.093,12.958,13.037,900000.0
2007-08-08 17:16:00,12.96,13.09,12.936,13.09,600000.0
2007-08-08 17:17:00,13.079,13.141,13.001,13.062,750000.0
2007-08-08 17:18:00,12.944,13.048,12.939,13.047,350000.0
2007-08-08 17:19:00,13.079,13.082,12.982,13.049,550000.0
2007-08-08 17:20:00,12.938,13.071,12.926,13.044,650000.0
2007-08-08 17:21:00,13.03,13.088,12.945,12.945,400000.0
2007-08-08 17:22:00,13.08,13.082,12.918,13.082,750000.0
2007-08-08 17:23:00,13.079,13.079,12.993,12.994,250000.0
2007-08-08 17:24:00,13.02,13.087,12.963,12.974,400000.0
2007-08-08 17:25:00,13.037,13.109,12.952,13.073,500000.0
2007-08-08 17:26:00,13.072,13.072,12.939,13.054,350000.0
2007-08-08 17:27:00,13.061,13.09,12.965,13.03,700000.0
2007-08-08 17:28:00,13.004,13.034,12.909,12.909,350000.0
2007-08-08 17:29:00,12.961,13.011,12.922,13.008,200000.0
2007-08-08 17:30:00,13.05,13.056,12.923,13.056,900000.0
2007-08-08 17:31:00,12.957,13.034,12.913,13.004,500000.0
2007-08-08 17:32:00,13.083,13.083,12.969,13.051,250000.0
2007-08-08 17:33:00,12.993,13.085,12.954,13.085,350000.0
2007-08-08 17:34:00,13.018,13.058,12.914,12.969,700000.0
2007-08-08 17:35:00,13.085,13.085,12.912,13.08,900000.0
2007-08-08 17:36:00,13.012,13.095,12.965,12.99,600000.0
2007-08-08 17:37:00,12.971,13.114,12.969,12.969,350000.0
2007-08-08 17:38:00,13.06,13.088,12.984,13.005,400000.0
2007-08-08 17:39:00,12.938,13.026,12.938,12.966,550000.0
2007-08-08 17:40:00,13.089,13.089,12.918,12.989,400000.0
2007-08-08 17:41:00,12.963,13.12,12.963,13.084,400000.0
2007-08-08 17:43:00,12.98,13.122,12.98,13.031,250000.0
2007-08-08 17:44:00,13.065,13.093,12.953,13.066,300000.0
2007-08-08 17:45:00,13.081,13.087,12.949,12.949,350000.0
2007-08-08 17:46:00,13.032,13.093,12.948,13.093,250000.0
2007-08-08 17:47:00,13.099,13.104,12.964,13.104,400000.0
2007-08-08 17:49:00,13.103,13.103,12.965,13.06,550000.0
2007-08-08 17:50:00,13.029,13.084,12.916,12.963,550000.0
2007-08-08 17:51:00,12.97,13.058,12.932,13.01,650000.0
2007-08-08 17:52:00,12.992,13.109,12.992,13.023,400000.0
2007-08-08 17:53:00,13.097,13.097,12.972,13.03,450000.0
2007-08-08 17:54:00,13.008,13.008,12.989,12.989,100000.0
2007-08-08 17:55:00,12.93,13.058,12.93,13.058,300000.0
2007-08-08 17:56:00,13.016,13.099,12.939,12.939,550000.0
2007-08-08 17:57:00,13.015,13.111,12.993,13.064,450000.0
2007-08-08 17:58:00,13.058,13.097,12.977,13.05,500000.0
2007-08-08 17:59:00,13.045,13.056,12.91,13.056,550000.0
2007-08-08 18:00:00,13.067,13.069,12.948,13.001,450000.0
2007-08-08 18:01:00,13.007,13.029,12.928,12.958,400000.0
2007-08-08 18:02:00,13.06,13.104,12.973,13.053,550000.0
2007-08-08 18:04:00,13.017,13.017,13.017,13.017,50000.0
2007-08-08 18:05:00,13.023,13.072,12.934,13.066,350000.0
2007-08-08 18:06:00,13.034,13.034,12.92,12.92,400000.0
2007-08-08 18:07:00,13.072,13.073,12.974,13.073,350000.0
2007-08-08 18:08:00,13.066,13.088,12.966,13.05,400000.0
2007-08-08 18:09:00,12.972,13.108,12.945,12.986,500000.0
2007-08-08 18:10:00,12.927,13.067,12.927,12.938,400000.0
2007-08-08 18:11:00,12.971,13.077,12.918,13.027,450000.0
2007-08-08 18:12:00,12.999,13.061,12.971,12.971,400000.0
2007-08-08 18:13:00,12.933,13.001,12.915,12.962,350000.0
2007-08-08 18:14:00,13.019,13.019,12.887,12.951,500000.0
2007-08-08 18:15:00,12.949,13.017,12.913,12.962,350000.0
2007-08-08 18:16:00,12.973,13.056,12.914,12.985,400000.0
2007-08-08 18:17:00,13.009,13.037,12.916,12.916,450000.0
2007-08-08 18:18:00,13.012,13.012,12.883,12.948,400000.0
2007-08-08 18:19:00,12.895,13.033,12.878,12.936,550000.0
2007-08-08 18:20:00,13.053,13.06,12.917,13.021,500000.0
2007-08-08 18:21:00,13.001,13.017,12.912,12.97,200000.0
2007-08-08 18:22:00,13.032,13.098,12.896,13.049,550000.0
2007-08-08 18:23:00,12.889,13.028,12.881,12.946,500000.0
2007-08-08 18:24:00,12.929,13.027,12.929,12.941,250000.0
2007-08-08 18:25:00,12.978,13.011,12.924,12.965,400000.0
2007-08-08 18:26:00,12.949,13.028,12.896,12.9,500000.0
2007-08-08 18:27:00,13.046,13.046,12.898,13.038,400000.0
2007-08-08 18:28:00,12.939,13.0,12.906,12.988,350000.0
2007-08-08 18:29:00,12.962,13.032,12.962,13.032,100000.0
2007-08-08 18:30:00,13.055,13.055,12.953,13.005,500000.0
2007-08-08 18:31:00,13.032,13.038,12.93,13.03,450000.0
2007-08-08 18:32:00,12.986,13.06,12.916,13.06,400000.0
2007-08-08 18:33:00,13.022,13.063,12.926,12.961,350000.0
2007-08-08 18:34:00,13.016,13.016,12.898,12.95,350000.0
2007-08-08 18:35:00,13.055,13.062,12.962,13.027,350000.0
2007-08-08 18:36:00,13.0,13.007,12.864,12.931,450000.0
2007-08-08 18:37:00,12.928,12.986,12.895,12.952,350000.0
2007-08-08 18:38:00,12.976,13.035,12.923,13.033,400000.0
2007-08-08 18:39:00,13.062,13.066,13.051,13.066,150000.0
2007-08-08 18:40:00,12.915,13.038,12.901,13.009,600000.0
2007-08-08 18:41:00,13.011,13.09,12.926,12.926,650000.0
2007-08-08 18:42:00,12.978,13.061,12.948,12.983,400000.0
2007-08-08 18:43:00,13.055,13.055,12.911,12.989,450000.0
2007-08-08 18:44:00,13.033,13.078,12.966,13.002,350000.0
2007-08-08 18:45:00,13.047,13.047,12.946,13.021,500000.0
2007-08-08 18:46:00,12.958,12.984,12.904,12.984,250000.0
2007-08-08 18:47:00,12.978,13.045,12.939,12.939,350000.0
2007-08-08 18:48:00,13.06,13.067,13.025,13.067,250000.0
2007-08-08 18:49:00,12.975,13.021,12.975,13.021,150000.0
2007-08-08 18:50:00,13.012,13.082,12.939,12.954,650000.0
2007-08-08 18:51:00,12.944,13.002,12.944,12.964,250000.0
2007-08-08 18:52:00,12.996,13.069,12.944,13.028,500000.0
2007-08-08 18:53:00,13.013,13.117,13.013,13.095,400000.0
2007-08-08 18:54:00,13.054,13.079,12.938,12.938,400000.0
2007-08-08 18:55:00,12.975,13.062,12.975,13.051,150000.0
2007-08-08 18:56:00,12.971,13.083,12.94,13.083,350000.0
2007-08-08 18:57:00,13.051,13.107,12.964,13.024,600000.0
2007-08-08 18:58:00,12.973,13.06,12.962,13.044,450000.0
2007-08-08 18:59:00,13.083,13.09,12.936,13.035,500000.0
2007-08-08 19:00:00,13.026,13.082,12.932,12.932,400000.0
2007-08-08 19:01:00,12.98,13.035,12.945,12.972,400000.0
2007-08-08 19:02:00,12.975,13.051,12.97,12.97,250000.0
2007-08-08 19:03:00,13.005,13.086,12.957,13.04,600000.0
2007-08-08 19:04:00,13.0,13.067,12.916,12.916,400000.0
2007-08-08 19:05:00,13.077,13.077,12.953,13.034,500000.0
2007-08-08 19:06:00,13.04,13.063,12.955,13.03,450000.0
2007-08-08 19:07:00,13.041,13.077,12.926,13.077,400000.0
2007-08-08 19:08:00,12.993,13.092,12.993,13.086,350000.0
2007-08-08 19:09:00,13.071,13.071,12.985,13.003,350000.0
2007-08-08 19:10:00,13.049,13.054,12.963,12.976,550000.0
2007-08-08 19:11:00,12.966,13.021,12.931,12.931,450000.0
2007-08-08 19:12:00,13.079,13.079,12.938,13.0,400000.0
2007-08-08 19:13:00,12.95,13.006,12.943,12.976,200000.0
2007-08-08 19:14:00,13.025,13.025,12.989,12.989,100000.0
2007-08-08 19:15:00,13.034,13.034,12.896,13.008,350000.0
2007-08-08 19:16:00,12.935,13.013,12.918,13.013,300000.0
2007-08-08 19:17:00,13.057,13.057,12.958,13.014,400000.0
2007-08-08 19:18:00,12.974,13.045,12.943,12.959,500000.0
2007-08-08 19:19:00,13.001,13.096,12.98,13.024,450000.0
2007-08-08 19:20:00,12.968,13.11,12.968,13.072,350000.0
2007-08-08 19:21:00,13.094,13.094,12.947,12.952,550000.0
2007-08-08 19:22:00,13.024,13.062,12.954,13.002,250000.0
2007-08-08 19:23:00,13.042,13.07,12.961,13.069,250000.0
2007-08-08 19:24:00,13.07,13.106,13.009,13.009,250000.0
2007-08-08 19:25:00,13.045,13.097,13.018,13.018,250000.0
2007-08-08 19:26:00,13.074,13.074,12.971,13.032,300000.0
2007-08-08 19:27:00,13.076,13.152,12.975,13.073,550000.0
2007-08-08 19:28:00,13.033,13.077,12.944,13.077,350000.0
2007-08-08 19:29:00,12.997,13.069,12.937,12.974,600000.0
2007-08-08 19:30:00,13.056,13.082,12.985,13.003,350000.0
2007-08-08 19:31:00,12.968,13.093,12.968,13.049,250000.0
2007-08-08 19:32:00,13.085,13.112,12.983,13.082,300000.0
2007-08-08 19:33:00,13.037,13.116,12.975,13.084,400000.0
2007-08-08 19:34:00,13.007,13.14,13.007,13.018,150000.0
2007-08-08 19:36:00,12.926,13.076,12.926,13.076,200000.0
2007-08-08 19:37:00,13.064,13.064,12.998,12.998,200000.0
2007-08-08 19:39:00,13.065,13.1,13.013,13.1,400000.0
2007-08-08 19:40:00,12.969,13.062,12.947,12.98,400000.0
2007-08-08 19:41:00,13.108,13.108,13.008,13.074,250000.0
2007-08-08 19:42:00,13.015,13.126,12.996,13.06,350000.0
2007-08-08 19:43:00,13.087,13.092,13.012,13.042,250000.0
2007-08-08 19:44:00,12.976,13.075,12.976,13.075,150000.0
2007-08-08 19:45:00,12.989,13.126,12.989,12.993,250000.0
2007-08-08 19:46:00,12.947,12.947,12.941,12.941,100000.0
2007-08-08 19:47:00,13.048,13.095,12.996,12.996,250000.0
2007-08-08 19:48:00,12.959,13.062,12.959,13.062,100000.0
2007-08-08 19:49:00,13.048,13.048,13.048,13.048,50000.0
2007-08-08 19:50:00,13.069,13.096,12.98,13.053,450000.0
2007-08-08 19:51:00,12.927,13.049,12.927,13.001,400000.0
2007-08-08 19:52:00,13.09,13.09,13.042,13.042,150000.0
2007-08-08 19:53:00,13.048,13.102,12.963,13.102,350000.0
2007-08-08 19:54:00,13.019,13.084,13.019,13.066,250000.0
2007-08-08 19:55:00,13.079,13.093,12.993,13.04,250000.0
2007-08-08 19:56:00,13.046,13.081,13.046,13.081,100000.0
2007-08-08 19:57:00,13.011,13.115,13.011,13.115,400000.0
2007-08-08 19:58:00,12.972,13.099,12.972,12.996,350000.0
2007-08-08 19:59:00,13.104,13.104,12.996,13.086,550000.0
2007-08-08 20:00:00,13.052,13.059,12.91,12.942,700000.0
2007-08-08 20:01:00,12.981,13.055,12.961,12.988,450000.0
2007-08-08 20:02:00,13.043,13.043,13.043,13.043,50000.0
2007-08-08 20:06:00,12.957,13.036,12.957,13.013,200000.0
2007-08-08 20:07:00,13.042,13.047,13.042,13.047,100000.0
2007-08-08 20:08:00,12.987,13.121,12.987,13.121,350000.0
2007-08-08 20:09:00,13.03,13.116,12.993,13.046,700000.0
2007-08-08 20:10:00,13.101,13.101,13.018,13.059,500000.0
2007-08-08 20:11:00,13.044,13.084,13.031,13.033,200000.0
2007-08-08 20:12:00,13.004,13.008,13.004,13.008,100000.0
2007-08-08 20:13:00,12.933,13.016,12.933,13.016,350000.0
2007-08-08 20:14:00,13.002,13.058,13.002,13.024,150000.0
2007-08-08 20:15:00,13.03,13.03,13.03,13.03,50000.0
2007-08-08 20:16:00,13.114,13.115,13.015,13.1,300000.0
2007-08-08 20:17:00,13.06,13.06,13.015,13.015,150000.0
2007-08-08 20:18:00,12.963,13.069,12.963,13.057,250000.0
2007-08-08 20:19:00,12.973,13.102,12.973,13.043,450000.0
2007-08-08 20:20:00,12.963,13.114,12.963,13.07,250000.0
2007-08-08 20:23:00,13.073,13.073,12.986,12.986,100000.0
2007-08-08 20:24:00,13.031,13.048,12.93,12.954,350000.0
2007-08-08 20:27:00,12.991,13.069,12.933,13.069,350000.0
2007-08-08 20:29:00,12.985,13.066,12.933,12.985,350000.0
2007-08-08 20:30:00,13.086,13.086,12.974,12.974,100000.0
2007-08-08 20:31:00,12.99,13.074,12.989,13.051,250000.0
2007-08-08 20:32:00,12.99,13.068,12.99,13.068,100000.0
2007-08-08 20:33:00,12.944,13.027,12.944,13.027,150000.0
2007-08-08 20:35:00,12.974,12.974,12.974,12.974,50000.0
2007-08-08 20:36:00,13.071,13.071,12.978,13.051,250000.0
2007-08-08 20:40:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 20:42:00,13.073,13.085,12.953,13.085,350000.0
2007-08-08 20:44:00,13.046,13.046,12.945,13.023,350000.0
2007-08-08 20:46:00,13.019,13.019,13.019,13.019,50000.0
2007-08-08 20:47:00,13.07,13.113,13.014,13.049,350000.0
2007-08-08 20:49:00,13.068,13.068,13.039,13.039,100000.0
2007-08-08 20:50:00,12.998,13.049,12.965,13.009,400000.0
2007-08-08 20:51:00,13.024,13.068,12.945,12.957,400000.0
2007-08-08 20:54:00,13.073,13.073,12.939,13.073,450000.0
2007-08-08 20:57:00,13.025,13.043,12.946,13.043,550000.0
2007-08-08 21:00:00,13.061,13.091,12.965,13.091,350000.0
2007-08-08 21:01:00,13.084,13.116,13.084,13.116,100000.0
2007-08-08 21:02:00,13.111,13.111,13.091,13.091,100000.0
2007-08-08 21:05:00,13.073,13.08,12.98,12.98,300000.0
2007-08-08 21:07:00,13.055,13.055,12.955,12.955,150000.0
2007-08-08 21:08:00,13.052,13.09,12.974,13.09,300000.0
2007-08-08 21:10:00,13.055,13.083,12.997,13.002,400000.0
2007-08-08 21:11:00,12.98,13.075,12.943,13.02,300000.0
2007-08-08 21:14:00,13.061,13.061,13.061,13.061,50000.0
2007-08-08 21:17:00,13.076,13.076,13.043,13.043,100000.0
2007-08-08 21:19:00,12.964,13.057,12.952,12.99,350000.0
2007-08-08 21:20:00,13.044,13.071,12.94,12.94,800000.0
2007-08-08 21:21:00,13.065,13.065,13.065,13.065,50000.0
2007-08-08 21:30:00,13.043,13.043,13.043,13.043,50000.0
2007-08-08 21:31:00,13.043,13.075,13.043,13.075,100000.0
2007-08-08 21:33:00,13.081,13.081,13.081,13.081,100000.0
2007-08-08 21:34:00,13.083,13.089,12.977,13.089,150000.0
2007-08-08 21:36:00,13.041,13.079,12.968,12.976,250000.0
2007-08-08 21:40:00,12.991,13.075,12.949,12.999,650000.0
2007-08-08 21:41:00,13.0,13.011,13.0,13.011,100000.0
2007-08-08 21:42:00,13.057,13.057,12.958,12.958,100000.0
2007-08-08 21:48:00,12.975,13.072,12.959,13.072,150000.0
2007-08-08 21:50:00,13.057,13.057,12.964,13.026,400000.0
2007-08-08 21:51:00,12.987,13.099,12.984,13.02,950000.0
2007-08-08 21:54:00,12.989,13.073,12.989,13.068,250000.0
2007-08-08 21:58:00,13.07,13.07,12.952,13.02,450000.0
2007-08-08 22:00:00,13.074,13.074,12.952,13.024,450000.0
2007-08-08 22:04:00,13.02,13.123,13.02,13.123,350000.0
2007-08-08 22:05:00,13.067,13.067,13.065,13.065,100000.0
2007-08-08 22:06:00,13.11,13.11,12.996,12.996,150000.0
2007-08-08 22:07:00,13.03,13.03,13.03,13.03,50000.0
2007-08-08 22:08:00,13.091,13.091,13.091,13.091,50000.0
2007-08-08 22:09:00,13.086,13.086,13.086,13.086,50000.0
2007-08-08 22:10:00,13.069,13.069,12.963,13.035,450000.0
2007-08-08 22:11:00,13.015,13.015,13.015,13.015,50000.0
2007-08-08 22:12:00,13.02,13.112,13.02,13.112,100000.0
2007-08-08 22:13:00,13.081,13.081,13.081,13.081,50000.0
2007-08-08 22:17:00,13.102,13.102,12.975,12.975,100000.0
2007-08-08 22:20:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:25:00,13.0,13.103,13.0,13.103,350000.0
2007-08-08 22:30:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:36:00,13.004,13.004,12.968,12.968,100000.0
2007-08-08 22:40:00,13.064,13.081,12.968,13.047,450000.0
2007-08-08 22:41:00,13.077,13.077,13.062,13.062,100000.0
2007-08-08 22:47:00,13.092,13.092,12.975,13.05,450000.0
2007-08-08 22:50:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:58:00,13.029,13.029,13.029,13.029,50000.0
2007-08-08 22:59:00,13.046,13.046,13.046,13.046,50000.0
2007-08-08 23:00:00,13.064,13.064,12.945,13.015,450000.0
2007-08-08 23:01:00,13.072,13.072,12.991,13.06,200000.0
2007-08-08 23:02:00,13.02,13.112,13.02,13.112,350000.0
2007-08-08 23:04:00,13.064,13.064,12.942,13.015,450000.0
2007-08-08 23:06:00,13.045,13.086,13.045,13.086,100000.0
2007-08-08 23:07:00,12.982,13.089,12.95,13.089,350000.0
2007-08-08 23:08:00,12.979,13.046,12.979,13.046,100000.0
2007-08-08 23:09:00,13.016,13.068,12.949,12.976,200000.0
2007-08-08 23:10:00,13.014,13.071,13.014,13.071,150000.0
2007-08-08 23:14:00,13.039,13.039,12.933,13.005,450000.0
2007-08-08 23:15:00,13.019,13.055,13.014,13.055,150000.0
2007-08-08 23:18:00,13.056,13.064,12.96,13.029,450000.0
2007-08-08 23:20:00,13.049,13.049,12.943,13.015,450000.0
2007-08-08 23:22:00,13.019,13.058,13.019,13.058,100000.0
2007-08-08 23:25:00,13.066,13.066,12.96,13.032,450000.0
2007-08-08 23:28:00,13.049,13.049,12.943,13.015,450000.0
2007-08-08 23:30:00,13.049,13.049,12.943,13.015,450000.0
2007-08-08 23:32:00,13.03,13.03,12.96,12.964,200000.0
2007-08-08 23:33:00,13.002,13.105,12.967,13.105,450000.0
2007-08-08 23:36:00,13.076,13.076,12.97,13.042,450000.0
2007-08-08 23:37:00,13.071,13.071,13.071,13.071,100000.0
2007-08-08 23:40:00,13.037,13.041,13.037,13.041,100000.0
2007-08-08 23:41:00,12.964,13.074,12.933,13.074,350000.0
2007-08-08 23:42:00,12.994,13.099,12.994,13.099,100000.0
2007-08-08 23:50:00,13.049,13.049,12.943,13.015,450000.0
2007-08-08 23:57:00,13.039,13.039,12.926,13.005,450000.0
2007-08-09 00:00:00,12.949,13.089,12.949,13.089,100000.0
2007-08-09 00:01:00,13.049,13.073,12.93,13.02,550000.0
2007-08-09 00:02:00,13.057,13.057,12.94,12.94,100000.0
2007-08-09 00:03:00,13.097,13.097,13.097,13.097,100000.0
2007-08-09 00:04:00,13.057,13.082,12.98,13.035,300000.0
2007-08-09 00:05:00,12.995,13.076,12.995,13.076,250000.0
2007-08-09 00:09:00,13.0,13.102,13.0,13.102,150000.0
2007-08-09 00:10:00,13.025,13.025,13.025,13.025,50000.0
2007-08-09 00:16:00,12.932,13.086,12.932,13.086,350000.0
2007-08-09 00:19:00,13.002,13.032,12.979,12.979,250000.0
2007-08-09 00:20:00,13.019,13.069,13.015,13.017,250000.0
2007-08-09 00:23:00,13.021,13.062,13.021,13.043,150000.0
2007-08-09 00:24:00,13.061,13.061,12.971,12.971,100000.0
2007-08-09 00:25:00,13.049,13.063,12.943,13.063,550000.0
2007-08-09 00:27:00,13.005,13.047,12.968,13.044,300000.0
2007-08-09 00:28:00,12.974,13.068,12.974,13.068,100000.0
2007-08-09 00:30:00,13.009,13.101,13.009,13.101,100000.0
2007-08-09 00:33:00,13.073,13.105,13.073,13.105,100000.0
2007-08-09 00:37:00,13.086,13.102,12.994,13.058,450000.0
2007-08-09 00:40:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 00:44:00,12.98,13.083,12.98,13.083,350000.0
2007-08-09 00:50:00,13.069,13.069,12.948,13.015,450000.0
2007-08-09 00:52:00,13.005,13.04,12.967,13.04,200000.0
2007-08-09 00:53:00,13.073,13.075,13.073,13.075,100000.0
2007-08-09 00:54:00,13.078,13.078,13.004,13.071,250000.0
2007-08-09 00:59:00,13.035,13.035,12.942,12.942,100000.0
2007-08-09 01:00:00,13.035,13.035,12.942,12.947,300000.0
2007-08-09 01:02:00,13.058,13.076,12.964,13.04,450000.0
2007-08-09 01:04:00,13.076,13.097,12.984,13.049,450000.0
2007-08-09 01:10:00,13.057,13.084,12.978,13.001,450000.0
2007-08-09 01:14:00,13.052,13.052,12.935,13.011,450000.0
2007-08-09 01:20:00,13.072,13.108,13.012,13.012,300000.0
2007-08-09 01:24:00,13.066,13.102,12.955,13.102,550000.0
2007-08-09 01:26:00,13.089,13.094,12.983,13.055,500000.0
2007-08-09 01:27:00,13.08,13.08,13.08,13.08,50000.0
2007-08-09 01:30:00,13.048,13.048,12.977,12.994,250000.0
2007-08-09 01:33:00,12.982,13.084,12.948,13.007,250000.0
2007-08-09 01:34:00,13.08,13.08,13.07,13.07,150000.0
2007-08-09 01:40:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 01:42:00,13.039,13.104,12.989,13.104,200000.0
2007-08-09 01:43:00,12.994,13.109,12.994,12.994,350000.0
2007-08-09 01:50:00,13.095,13.096,13.047,13.047,250000.0
2007-08-09 01:51:00,13.006,13.127,13.005,13.035,400000.0
2007-08-09 01:52:00,13.029,13.029,12.923,12.995,450000.0
2007-08-09 01:59:00,13.088,13.088,12.981,13.036,450000.0
2007-08-09 02:00:00,13.038,13.055,12.947,13.021,450000.0
2007-08-09 02:03:00,12.971,13.082,12.971,13.082,150000.0
2007-08-09 02:04:00,13.053,13.085,13.053,13.085,100000.0
2007-08-09 02:05:00,12.985,13.088,12.985,13.088,350000.0
2007-08-09 02:10:00,13.022,13.064,12.923,12.923,350000.0
2007-08-09 02:11:00,13.056,13.061,13.056,13.061,100000.0
2007-08-09 02:12:00,12.98,13.022,12.98,13.022,250000.0
2007-08-09 02:20:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 02:22:00,13.034,13.034,13.034,13.034,50000.0
2007-08-09 02:23:00,13.033,13.06,12.949,13.036,300000.0
2007-08-09 02:24:00,12.988,13.069,12.938,13.018,400000.0
2007-08-09 02:26:00,13.0,13.069,13.0,13.069,100000.0
2007-08-09 02:29:00,12.997,13.065,12.996,13.038,200000.0
2007-08-09 02:30:00,12.949,13.039,12.949,13.039,300000.0
2007-08-09 02:35:00,13.04,13.04,12.934,12.934,400000.0
2007-08-09 02:36:00,13.029,13.029,12.923,12.995,450000.0
2007-08-09 02:39:00,13.042,13.046,12.939,13.046,150000.0
2007-08-09 02:40:00,13.056,13.069,12.961,13.029,450000.0
2007-08-09 02:41:00,13.054,13.079,13.026,13.026,200000.0
2007-08-09 02:50:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 02:53:00,12.985,13.088,12.985,13.088,350000.0
2007-08-09 02:55:00,13.059,13.059,12.953,13.025,450000.0
2007-08-09 03:00:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 03:04:00,13.039,13.069,13.039,13.069,100000.0
2007-08-09 03:05:00,12.955,13.064,12.926,13.064,350000.0
2007-08-09 03:10:00,12.98,13.082,12.953,12.958,300000.0
2007-08-09 03:18:00,13.049,13.049,13.049,13.049,50000.0
2007-08-09 03:19:00,13.059,13.059,12.953,13.009,400000.0
2007-08-09 03:20:00,13.055,13.072,12.961,13.024,450000.0
2007-08-09 03:28:00,13.059,13.059,12.953,13.025,450000.0
2007-08-09 03:30:00,13.044,13.044,13.017,13.017,100000.0
2007-08-09 03:31:00,13.051,13.051,13.051,13.051,100000.0
2007-08-09 03:32:00,13.007,13.056,12.971,13.056,250000.0
2007-08-09 03:34:00,13.049,13.054,12.945,13.015,450000.0
2007-08-09 03:36:00,13.013,13.013,13.011,13.011,100000.0
2007-08-09 03:37:00,13.036,13.036,12.957,12.957,100000.0
2007-08-09 03:38:00,13.044,13.048,13.014,13.014,350000.0
2007-08-09 03:39:00,12.958,13.066,12.928,13.066,350000.0
2007-08-09 03:40:00,13.015,13.065,12.962,13.065,150000.0
2007-08-09 03:43:00,12.984,13.09,12.984,13.09,100000.0
2007-08-09 03:44:00,13.085,13.107,13.009,13.009,250000.0
2007-08-09 03:47:00,12.966,13.052,12.91,13.052,250000.0
2007-08-09 03:48:00,12.911,12.911,12.911,12.911,100000.0
2007-08-09 03:50:00,12.92,13.022,12.92,13.022,100000.0
2007-08-09 03:51:00,12.999,13.034,12.999,13.034,100000.0
2007-08-09 03:52:00,13.042,13.042,12.926,13.002,450000.0
2007-08-09 03:53:00,13.044,13.044,13.01,13.01,100000.0
2007-08-09 03:54:00,13.043,13.075,13.043,13.075,100000.0
2007-08-09 03:57:00,13.021,13.021,13.021,13.021,50000.0
2007-08-09 04:00:00,13.039,13.039,12.918,12.984,450000.0
2007-08-09 04:04:00,13.048,13.048,12.93,13.01,450000.0
2007-08-09 04:06:00,13.054,13.054,12.948,13.02,450000.0
2007-08-09 04:08:00,12.96,13.017,12.96,13.017,100000.0
2007-08-09 04:09:00,12.99,13.093,12.99,13.093,350000.0
2007-08-09 04:10:00,13.063,13.063,13.021,13.021,100000.0
2007-08-09 04:15:00,13.046,13.055,12.95,13.02,450000.0
2007-08-09 04:20:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 04:22:00,13.054,13.054,12.948,13.02,450000.0
2007-08-09 04:27:00,13.059,13.059,12.953,13.025,450000.0
2007-08-09 04:28:00,12.948,12.969,12.948,12.969,100000.0
2007-08-09 04:30:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 04:32:00,13.052,13.052,12.934,13.015,450000.0
2007-08-09 04:35:00,13.052,13.052,12.932,13.009,450000.0
2007-08-09 04:38:00,13.042,13.042,12.924,13.002,450000.0
2007-08-09 04:40:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 04:45:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 04:48:00,13.025,13.059,12.98,12.98,150000.0
2007-08-09 04:50:00,13.067,13.068,13.067,13.068,100000.0
2007-08-09 05:00:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 05:03:00,12.98,13.083,12.98,13.083,350000.0
2007-08-09 05:04:00,13.051,13.051,12.99,12.99,100000.0
2007-08-09 05:06:00,13.054,13.054,12.948,13.02,450000.0
2007-08-09 05:10:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 05:18:00,13.043,13.043,12.963,12.963,100000.0
2007-08-09 05:20:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 05:22:00,13.056,13.067,12.961,13.028,450000.0
2007-08-09 05:25:00,12.972,13.006,12.972,13.006,100000.0
2007-08-09 05:26:00,13.004,13.004,13.004,13.004,50000.0
2007-08-09 05:27:00,13.054,13.054,12.938,13.017,450000.0
2007-08-09 05:29:00,13.089,13.092,12.951,13.089,400000.0
2007-08-09 05:30:00,13.059,13.059,13.059,13.059,100000.0
2007-08-09 05:40:00,13.038,13.043,12.974,13.043,150000.0
2007-08-09 05:42:00,13.054,13.054,12.948,13.02,450000.0
2007-08-09 05:46:00,13.018,13.074,12.941,13.056,400000.0
2007-08-09 05:47:00,13.046,13.046,12.977,12.977,100000.0
2007-08-09 05:49:00,12.956,13.065,12.929,13.065,350000.0
2007-08-09 05:50:00,12.98,12.98,12.98,12.98,50000.0
2007-08-09 05:51:00,13.039,13.039,13.03,13.03,150000.0
2007-08-09 05:53:00,13.011,13.011,13.011,13.011,50000.0
2007-08-09 05:54:00,12.96,13.029,12.951,13.029,250000.0
2007-08-09 05:57:00,12.976,13.052,12.914,12.923,400000.0
2007-08-09 05:58:00,13.066,13.067,12.964,13.048,400000.0
2007-08-09 05:59:00,12.96,13.062,12.96,13.033,200000.0
2007-08-09 06:00:00,13.015,13.034,12.96,13.034,200000.0
2007-08-09 06:08:00,13.008,13.07,12.959,13.07,450000.0
2007-08-09 06:09:00,13.041,13.072,12.933,12.976,500000.0
2007-08-09 06:10:00,13.052,13.052,12.989,12.989,150000.0
2007-08-09 06:11:00,13.042,13.042,12.959,12.959,200000.0
2007-08-09 06:12:00,12.989,12.989,12.916,12.916,150000.0
2007-08-09 06:13:00,12.999,13.049,12.941,12.941,250000.0
2007-08-09 06:15:00,13.009,13.009,12.903,12.975,450000.0
2007-08-09 06:17:00,13.009,13.009,12.903,12.903,150000.0
2007-08-09 06:20:00,12.943,13.061,12.943,13.031,300000.0
2007-08-09 06:25:00,12.972,13.089,12.972,13.056,350000.0
2007-08-09 06:26:00,12.918,13.039,12.918,12.918,300000.0
2007-08-09 06:28:00,13.009,13.009,12.903,12.975,450000.0
2007-08-09 06:30:00,13.022,13.052,12.94,13.021,450000.0
2007-08-09 06:31:00,13.014,13.017,12.919,13.015,200000.0
2007-08-09 06:33:00,12.948,12.954,12.948,12.954,100000.0
2007-08-09 06:34:00,12.967,13.071,12.967,13.071,100000.0
2007-08-09 06:35:00,12.999,12.999,12.999,12.999,50000.0
2007-08-09 06:37:00,13.003,13.003,13.003,13.003,50000.0
2007-08-09 06:38:00,13.059,13.079,12.958,13.079,150000.0
2007-08-09 06:39:00,12.994,13.084,12.954,12.954,450000.0
2007-08-09 06:40:00,13.058,13.086,12.983,13.086,350000.0
2007-08-09 06:41:00,13.013,13.013,13.013,13.013,50000.0
2007-08-09 06:42:00,12.991,12.991,12.991,12.991,50000.0
2007-08-09 06:43:00,12.973,13.051,12.973,13.033,200000.0
2007-08-09 06:44:00,13.059,13.059,12.969,12.969,200000.0
2007-08-09 06:45:00,13.065,13.065,13.065,13.065,50000.0
2007-08-09 06:46:00,13.029,13.029,12.923,12.995,450000.0
2007-08-09 06:47:00,12.987,12.995,12.924,12.989,400000.0
2007-08-09 06:48:00,12.927,13.05,12.927,13.05,150000.0
2007-08-09 06:49:00,12.966,13.039,12.951,12.963,250000.0
2007-08-09 06:50:00,12.921,13.002,12.921,13.002,300000.0
2007-08-09 06:51:00,12.999,13.013,12.952,12.952,200000.0
2007-08-09 06:52:00,13.025,13.045,12.909,13.004,300000.0
2007-08-09 06:53:00,13.046,13.046,12.904,13.016,350000.0
2007-08-09 06:54:00,13.069,13.069,12.958,12.958,250000.0
2007-08-09 06:55:00,12.968,12.968,12.968,12.968,50000.0
2007-08-09 06:56:00,13.107,13.115,12.989,13.049,350000.0
2007-08-09 06:57:00,13.037,13.037,12.984,12.984,150000.0
2007-08-09 06:58:00,13.063,13.083,13.063,13.083,100000.0
2007-08-09 07:00:00,12.944,13.084,12.938,13.012,500000.0
2007-08-09 07:02:00,13.1,13.1,12.978,13.04,350000.0
2007-08-09 07:03:00,13.023,13.023,12.94,12.94,100000.0
2007-08-09 07:04:00,12.928,13.052,12.928,13.038,200000.0
2007-08-09 07:07:00,13.052,13.052,12.944,12.999,350000.0
2007-08-09 07:08:00,13.09,13.09,12.945,12.975,300000.0
2007-08-09 07:09:00,13.01,13.03,12.976,13.026,200000.0
2007-08-09 07:10:00,12.968,13.05,12.953,13.049,350000.0
2007-08-09 07:11:00,12.979,13.091,12.968,12.968,250000.0
2007-08-09 07:12:00,12.994,13.09,12.994,13.09,100000.0
2007-08-09 07:13:00,13.053,13.053,12.912,12.912,350000.0
2007-08-09 07:14:00,13.005,13.075,12.976,13.075,450000.0
2007-08-09 07:17:00,12.956,13.052,12.912,13.052,400000.0
2007-08-09 07:18:00,12.955,13.068,12.954,13.068,300000.0
2007-08-09 07:20:00,13.077,13.104,12.967,13.048,350000.0
2007-08-09 07:21:00,12.975,13.061,12.975,13.061,100000.0
2007-08-09 07:22:00,12.992,13.074,12.983,13.019,350000.0
2007-08-09 07:25:00,13.002,13.073,13.002,13.07,200000.0
2007-08-09 07:27:00,13.071,13.074,12.956,13.074,400000.0
2007-08-09 07:28:00,13.001,13.077,12.957,13.058,400000.0
2007-08-09 07:30:00,13.058,13.058,12.962,12.984,350000.0
2007-08-09 07:31:00,12.97,13.072,12.97,13.056,350000.0
2007-08-09 07:32:00,13.028,13.056,12.97,12.98,300000.0
2007-08-09 07:36:00,13.049,13.068,12.965,12.987,350000.0
2007-08-09 07:37:00,13.067,13.067,12.966,13.021,150000.0
2007-08-09 07:38:00,13.066,13.066,13.062,13.062,100000.0
2007-08-09 07:39:00,13.063,13.063,12.963,12.967,200000.0
2007-08-09 07:40:00,13.067,13.067,12.971,12.971,100000.0
2007-08-09 07:41:00,12.998,13.063,12.956,12.963,550000.0
2007-08-09 07:42:00,12.991,13.082,12.965,12.965,250000.0
2007-08-09 07:43:00,13.071,13.071,12.947,13.01,450000.0
2007-08-09 07:45:00,13.106,13.106,12.973,13.074,150000.0
2007-08-09 07:46:00,13.076,13.076,12.985,13.035,150000.0
2007-08-09 07:48:00,12.954,13.049,12.928,12.928,250000.0
2007-08-09 07:50:00,13.078,13.078,12.973,13.027,450000.0
2007-08-09 07:52:00,12.97,13.06,12.961,13.06,250000.0
2007-08-09 07:53:00,13.007,13.107,12.973,13.02,450000.0
2007-08-09 07:55:00,13.046,13.061,12.946,12.946,500000.0
2007-08-09 07:56:00,12.96,13.059,12.96,13.059,250000.0
2007-08-09 08:00:00,12.951,13.081,12.951,13.038,500000.0
2007-08-09 08:02:00,12.911,13.058,12.911,13.048,400000.0
2007-08-09 08:03:00,13.063,13.093,12.978,13.068,350000.0
2007-08-09 08:04:00,13.104,13.104,13.064,13.064,100000.0
2007-08-09 08:06:00,13.052,13.098,12.995,12.995,250000.0
2007-08-09 08:08:00,13.009,13.079,13.009,13.079,350000.0
2007-08-09 08:09:00,13.031,13.071,13.006,13.006,150000.0
2007-08-09 08:10:00,12.951,13.053,12.936,12.936,250000.0
2007-08-09 08:13:00,13.068,13.088,12.984,12.984,350000.0
2007-08-09 08:14:00,13.055,13.094,12.969,13.094,350000.0
2007-08-09 08:15:00,13.038,13.069,12.976,12.992,550000.0
2007-08-09 08:18:00,13.034,13.084,12.943,13.034,500000.0
2007-08-09 08:19:00,13.067,13.119,12.997,12.997,400000.0
2007-08-09 08:20:00,12.944,13.081,12.944,13.062,300000.0
2007-08-09 08:21:00,12.984,13.031,12.905,12.95,450000.0
2007-08-09 08:22:00,13.062,13.084,12.967,12.967,550000.0
2007-08-09 08:23:00,12.961,13.074,12.961,13.029,400000.0
2007-08-09 08:24:00,13.004,13.105,12.985,13.077,400000.0
2007-08-09 08:27:00,13.072,13.103,12.992,13.02,400000.0
2007-08-09 08:28:00,12.99,13.074,12.949,13.016,550000.0
2007-08-09 08:30:00,13.032,13.166,12.991,13.004,400000.0
2007-08-09 08:31:00,13.053,13.093,12.972,12.972,400000.0
2007-08-09 08:34:00,12.957,13.061,12.952,13.047,400000.0
2007-08-09 08:36:00,13.007,13.115,13.007,13.11,350000.0
2007-08-09 08:37:00,13.004,13.105,12.977,13.081,400000.0
2007-08-09 08:38:00,13.059,13.098,13.0,13.029,350000.0
2007-08-09 08:39:00,13.049,13.061,12.989,12.989,150000.0
2007-08-09 08:40:00,13.018,13.093,12.978,13.09,350000.0
2007-08-09 08:41:00,13.086,13.086,13.004,13.069,200000.0
2007-08-09 08:42:00,13.024,13.092,13.024,13.053,250000.0
2007-08-09 08:43:00,13.036,13.071,13.008,13.071,350000.0
2007-08-09 08:44:00,12.989,13.069,12.958,13.014,350000.0
2007-08-09 08:46:00,12.954,13.081,12.954,13.053,400000.0
2007-08-09 08:47:00,13.043,13.093,12.977,12.977,350000.0
2007-08-09 08:48:00,13.004,13.085,12.994,12.994,200000.0
2007-08-09 08:49:00,13.059,13.059,12.948,13.023,550000.0
2007-08-09 08:50:00,12.97,13.036,12.939,12.989,350000.0
2007-08-09 08:51:00,13.079,13.082,12.994,13.071,450000.0
2007-08-09 08:52:00,12.933,13.071,12.933,13.036,350000.0
2007-08-09 08:53:00,12.951,13.044,12.907,13.044,400000.0
2007-08-09 08:54:00,12.983,13.059,12.951,12.951,350000.0
2007-08-09 08:55:00,13.033,13.064,12.949,13.01,450000.0
2007-08-09 08:56:00,13.029,13.078,12.951,13.078,350000.0
2007-08-09 08:57:00,13.038,13.085,12.941,13.085,400000.0
2007-08-09 08:58:00,13.034,13.052,12.953,13.006,500000.0
2007-08-09 08:59:00,13.079,13.079,12.928,12.988,350000.0
2007-08-09 09:00:00,13.007,13.045,12.995,12.995,450000.0
2007-08-09 09:01:00,13.056,13.083,13.039,13.075,250000.0
2007-08-09 09:02:00,13.062,13.062,12.954,13.049,450000.0
2007-08-09 09:03:00,12.988,13.039,12.949,13.015,450000.0
2007-08-09 09:04:00,13.008,13.051,12.933,12.933,250000.0
2007-08-09 09:05:00,12.949,13.05,12.949,12.977,400000.0
2007-08-09 09:06:00,13.03,13.073,12.993,13.036,450000.0
2007-08-09 09:09:00,12.971,13.069,12.957,13.038,550000.0
2007-08-09 09:10:00,13.038,13.078,12.984,12.984,400000.0
2007-08-09 09:11:00,12.949,13.084,12.949,13.025,400000.0
2007-08-09 09:12:00,13.01,13.111,12.948,12.993,400000.0
2007-08-09 09:13:00,13.029,13.029,12.863,12.9,350000.0
2007-08-09 09:14:00,12.944,13.01,12.944,12.963,350000.0
2007-08-09 09:15:00,13.041,13.059,12.927,12.976,500000.0
2007-08-09 09:16:00,13.001,13.041,12.907,13.041,400000.0
2007-08-09 09:17:00,13.001,13.092,12.951,13.006,550000.0
2007-08-09 09:18:00,13.031,13.044,12.97,12.994,400000.0
2007-08-09 09:19:00,13.001,13.07,12.988,13.013,400000.0
2007-08-09 09:20:00,13.013,13.041,12.936,13.034,400000.0
2007-08-09 09:21:00,12.964,13.036,12.906,13.003,450000.0
2007-08-09 09:22:00,13.047,13.047,12.934,12.967,400000.0
2007-08-09 09:23:00,13.042,13.073,12.927,12.994,550000.0
2007-08-09 09:24:00,12.991,13.054,12.983,12.983,350000.0
2007-08-09 09:25:00,13.023,13.058,12.924,13.058,300000.0
2007-08-09 09:26:00,12.945,13.008,12.91,12.91,400000.0
2007-08-09 09:27:00,12.953,13.029,12.895,12.974,450000.0
2007-08-09 09:28:00,12.984,13.074,12.978,12.99,1550000.0
2007-08-09 09:29:00,12.98,13.045,12.901,12.991,450000.0
2007-08-09 09:30:00,12.953,13.025,12.928,12.948,350000.0
2007-08-09 09:31:00,12.988,12.988,12.883,12.988,350000.0
2007-08-09 09:32:00,12.977,13.007,12.893,12.989,350000.0
2007-08-09 09:35:00,13.029,13.047,12.968,13.047,350000.0
2007-08-09 09:36:00,13.021,13.043,12.948,13.036,400000.0
2007-08-09 09:38:00,12.995,13.106,12.995,13.004,250000.0
2007-08-09 09:39:00,12.984,13.022,12.885,12.929,400000.0
2007-08-09 09:40:00,13.043,13.043,12.941,13.036,400000.0
2007-08-09 09:41:00,12.896,13.031,12.896,12.974,500000.0
2007-08-09 09:42:00,13.007,13.056,12.921,12.921,400000.0
2007-08-09 09:43:00,13.028,13.073,12.959,12.96,500000.0
2007-08-09 09:44:00,12.973,13.044,12.955,12.981,350000.0
2007-08-09 09:45:00,13.016,13.04,12.931,12.931,400000.0
2007-08-09 09:46:00,12.962,13.044,12.932,13.014,550000.0
2007-08-09 09:47:00,12.998,13.065,12.896,13.065,400000.0
2007-08-09 09:48:00,12.994,13.02,12.896,12.921,450000.0
2007-08-09 09:49:00,13.077,13.077,12.94,13.002,400000.0
2007-08-09 09:50:00,13.066,13.066,12.951,13.046,550000.0
2007-08-09 09:51:00,12.972,13.059,12.932,12.962,500000.0
2007-08-09 09:52:00,12.912,13.018,12.912,13.006,550000.0
2007-08-09 09:53:00,13.009,13.135,12.974,13.1,550000.0
2007-08-09 09:54:00,12.978,13.07,12.925,13.038,750000.0
2007-08-09 09:55:00,12.919,13.056,12.908,13.056,450000.0
2007-08-09 09:56:00,12.956,13.043,12.903,13.0,350000.0
2007-08-09 09:57:00,13.007,13.03,12.932,12.932,500000.0
2007-08-09 09:58:00,12.982,13.028,12.891,13.016,500000.0
2007-08-09 09:59:00,12.938,13.071,12.938,13.03,400000.0
2007-08-09 10:00:00,13.046,13.046,12.924,12.951,350000.0
2007-08-09 10:02:00,12.998,13.043,12.954,13.043,400000.0
2007-08-09 10:03:00,13.002,13.112,12.964,12.964,400000.0
2007-08-09 10:04:00,13.074,13.074,13.037,13.065,250000.0
2007-08-09 10:05:00,13.041,13.079,12.949,13.079,350000.0
2007-08-09 10:06:00,12.997,13.069,12.997,13.003,500000.0
2007-08-09 10:07:00,12.918,13.051,12.911,13.011,350000.0
2007-08-09 10:08:00,12.996,13.072,12.961,12.968,450000.0
2007-08-09 10:09:00,12.936,13.065,12.931,13.031,550000.0
2007-08-09 10:10:00,13.047,13.085,12.993,13.024,350000.0
2007-08-09 10:11:00,13.076,13.076,12.973,13.059,400000.0
2007-08-09 10:12:00,13.019,13.064,12.967,13.021,550000.0
2007-08-09 10:13:00,13.092,13.112,12.978,13.023,350000.0
2007-08-09 10:14:00,12.993,13.065,12.95,12.986,550000.0
2007-08-09 10:16:00,12.967,13.077,12.937,13.077,400000.0
2007-08-09 10:18:00,13.086,13.119,12.997,13.022,350000.0
2007-08-09 10:19:00,13.067,13.077,12.956,12.964,500000.0
2007-08-09 10:20:00,12.979,13.056,12.958,13.052,350000.0
2007-08-09 10:21:00,13.024,13.054,12.96,12.995,400000.0
2007-08-09 10:22:00,13.042,13.076,12.967,13.076,550000.0
2007-08-09 10:23:00,13.02,13.076,12.961,13.034,450000.0
2007-08-09 10:24:00,13.018,13.087,12.958,13.024,500000.0
2007-08-09 10:25:00,13.003,13.085,12.977,13.05,350000.0
2007-08-09 10:27:00,13.03,13.074,12.955,12.968,400000.0
2007-08-09 10:28:00,13.031,13.063,12.941,13.012,600000.0
2007-08-09 10:29:00,13.069,13.069,12.939,12.939,450000.0
2007-08-09 10:30:00,13.103,13.127,12.977,12.977,450000.0
2007-08-09 10:31:00,12.965,13.089,12.965,13.002,550000.0
2007-08-09 10:32:00,13.045,13.075,12.964,13.035,400000.0
2007-08-09 10:34:00,13.066,13.066,12.956,13.036,400000.0
2007-08-09 10:35:00,12.96,13.054,12.943,13.045,350000.0
2007-08-09 10:36:00,13.04,13.04,12.913,12.945,550000.0
2007-08-09 10:37:00,13.0,13.037,12.951,12.951,500000.0
2007-08-09 10:38:00,12.998,13.068,12.937,12.983,500000.0
2007-08-09 10:39:00,12.95,13.063,12.932,13.004,350000.0
2007-08-09 10:40:00,12.979,13.073,12.914,13.026,550000.0
2007-08-09 10:41:00,13.054,13.054,12.966,13.008,350000.0
2007-08-09 10:42:00,13.07,13.079,12.947,13.075,350000.0
2007-08-09 10:45:00,13.029,13.036,12.907,12.985,550000.0
2007-08-09 10:46:00,12.97,13.068,12.962,13.041,450000.0
2007-08-09 10:47:00,12.968,13.044,12.955,13.018,400000.0
2007-08-09 10:48:00,12.961,13.115,12.961,13.075,400000.0
2007-08-09 10:49:00,13.022,13.077,12.973,13.033,250000.0
2007-08-09 10:50:00,12.942,13.061,12.933,13.058,450000.0
2007-08-09 10:52:00,13.002,13.045,13.002,13.039,250000.0
2007-08-09 10:53:00,13.025,13.063,12.908,13.063,350000.0
2007-08-09 10:54:00,13.025,13.077,12.948,13.07,400000.0
2007-08-09 10:55:00,12.991,13.065,12.93,12.961,350000.0
2007-08-09 10:56:00,13.008,13.043,12.938,12.978,500000.0
2007-08-09 10:57:00,13.018,13.068,12.978,12.988,400000.0
2007-08-09 10:58:00,12.958,13.069,12.958,13.068,550000.0
2007-08-09 10:59:00,13.035,13.055,12.951,12.966,400000.0
2007-08-09 11:00:00,12.971,13.091,12.971,12.992,400000.0
2007-08-09 11:01:00,13.032,13.077,12.975,12.996,500000.0
2007-08-09 11:02:00,12.983,13.068,12.954,12.954,500000.0
2007-08-09 11:03:00,12.945,13.06,12.936,12.969,400000.0
2007-08-09 11:04:00,12.987,13.066,12.943,13.035,550000.0
2007-08-09 11:05:00,13.009,13.073,12.934,12.934,450000.0
2007-08-09 11:06:00,12.96,13.029,12.918,13.013,400000.0
2007-08-09 11:07:00,13.003,13.027,12.905,12.994,300000.0
2007-08-09 11:08:00,13.043,13.086,12.938,12.956,400000.0
2007-08-09 11:09:00,12.953,13.004,12.911,12.911,400000.0
2007-08-09 11:10:00,12.924,13.058,12.924,13.011,450000.0
2007-08-09 11:11:00,12.986,13.05,12.928,13.008,500000.0
2007-08-09 11:12:00,12.919,13.004,12.873,12.912,600000.0
2007-08-09 11:13:00,13.014,13.039,12.934,13.002,400000.0
2007-08-09 11:14:00,12.905,13.025,12.891,12.951,400000.0
2007-08-09 11:15:00,13.049,13.074,12.927,12.927,550000.0
2007-08-09 11:16:00,12.963,13.051,12.917,12.917,350000.0
2007-08-09 11:17:00,13.036,13.036,12.902,12.928,500000.0
2007-08-09 11:19:00,13.057,13.082,12.977,12.977,350000.0
2007-08-09 11:20:00,13.015,13.015,12.917,12.93,500000.0
2007-08-09 11:21:00,12.909,13.053,12.896,12.896,450000.0
2007-08-09 11:22:00,12.958,13.053,12.958,13.053,300000.0
2007-08-09 11:23:00,12.97,13.044,12.97,12.978,250000.0
2007-08-09 11:24:00,13.008,13.008,12.913,12.964,400000.0
2007-08-09 11:25:00,12.953,13.073,12.953,12.97,400000.0
2007-08-09 11:26:00,12.962,13.024,12.898,12.953,550000.0
2007-08-09 11:27:00,13.051,13.051,12.933,12.978,400000.0
2007-08-09 11:29:00,13.002,13.01,12.875,12.92,550000.0
2007-08-09 11:30:00,12.944,13.033,12.919,12.948,400000.0
2007-08-09 11:31:00,13.021,13.021,12.877,12.877,300000.0
2007-08-09 11:32:00,13.015,13.031,12.898,12.898,500000.0
2007-08-09 11:33:00,12.904,13.027,12.904,12.994,550000.0
2007-08-09 11:34:00,13.037,13.048,12.977,13.011,350000.0
2007-08-09 11:36:00,12.907,13.019,12.907,12.91,400000.0
2007-08-09 11:37:00,12.962,13.011,12.919,12.996,450000.0
2007-08-09 11:38:00,12.91,12.999,12.91,12.968,400000.0
2007-08-09 11:40:00,13.022,13.025,12.903,12.903,500000.0
2007-08-09 11:41:00,12.966,13.01,12.884,13.002,400000.0
2007-08-09 11:42:00,12.887,13.011,12.887,12.974,350000.0
2007-08-09 11:43:00,12.982,13.034,12.908,12.953,550000.0
2007-08-09 11:44:00,12.958,13.004,12.861,13.0,300000.0
2007-08-09 11:45:00,12.938,13.012,12.877,13.012,500000.0
2007-08-09 11:46:00,13.022,13.022,12.914,12.93,450000.0
2007-08-09 11:47:00,13.014,13.014,12.884,12.909,400000.0
2007-08-09 11:48:00,12.941,13.004,12.9,12.993,500000.0
2007-08-09 11:49:00,12.996,12.996,12.879,12.911,350000.0
2007-08-09 11:50:00,13.026,13.042,12.923,12.923,350000.0
2007-08-09 11:51:00,12.932,13.007,12.863,12.863,550000.0
2007-08-09 11:52:00,12.866,12.955,12.846,12.846,500000.0
2007-08-09 11:53:00,12.948,12.972,12.86,12.905,500000.0
2007-08-09 11:54:00,12.901,12.934,12.82,12.934,350000.0
2007-08-09 11:55:00,12.91,12.99,12.798,12.798,550000.0
2007-08-09 11:56:00,12.903,12.984,12.837,12.881,400000.0
2007-08-09 11:57:00,12.881,12.98,12.822,12.822,550000.0
2007-08-09 11:58:00,12.82,12.925,12.82,12.845,300000.0
2007-08-09 11:59:00,12.913,12.949,12.804,12.912,500000.0
2007-08-09 12:00:00,12.857,12.937,12.838,12.936,450000.0
2007-08-09 12:01:00,12.841,12.931,12.805,12.818,500000.0
2007-08-09 12:02:00,12.856,12.915,12.836,12.873,450000.0
2007-08-09 12:03:00,12.887,12.949,12.807,12.807,450000.0
2007-08-09 12:04:00,12.947,12.977,12.851,12.851,500000.0
2007-08-09 12:05:00,12.927,12.959,12.885,12.921,250000.0
2007-08-09 12:06:00,12.917,12.963,12.854,12.926,500000.0
2007-08-09 12:07:00,12.817,12.95,12.817,12.824,350000.0
2007-08-09 12:08:00,12.9,12.923,12.802,12.923,550000.0
2007-08-09 12:09:00,12.874,12.964,12.818,12.964,550000.0
2007-08-09 12:10:00,12.965,12.965,12.898,12.943,350000.0
2007-08-09 12:11:00,12.84,12.926,12.825,12.851,350000.0
2007-08-09 12:12:00,12.808,12.937,12.787,12.895,550000.0
2007-08-09 12:13:00,12.943,12.943,12.813,12.94,350000.0
2007-08-09 12:15:00,12.936,12.951,12.848,12.925,350000.0
2007-08-09 12:16:00,12.864,12.903,12.8,12.879,450000.0
2007-08-09 12:17:00,12.846,12.932,12.824,12.932,350000.0
2007-08-09 12:18:00,12.94,12.986,12.831,12.831,400000.0
2007-08-09 12:19:00,12.86,12.989,12.856,12.856,450000.0
2007-08-09 12:20:00,12.972,12.993,12.899,12.899,350000.0
2007-08-09 12:21:00,12.888,12.986,12.888,12.901,450000.0
2007-08-09 12:22:00,12.872,12.954,12.819,12.899,450000.0
2007-08-09 12:23:00,12.95,12.977,12.843,12.908,550000.0
2007-08-09 12:24:00,12.886,12.962,12.835,12.94,500000.0
2007-08-09 12:25:00,12.952,12.952,12.862,12.862,450000.0
2007-08-09 12:26:00,12.921,12.925,12.84,12.925,400000.0
2007-08-09 12:27:00,12.929,13.03,12.861,12.988,500000.0
2007-08-09 12:28:00,12.874,12.974,12.874,12.884,500000.0
2007-08-09 12:29:00,12.9,12.964,12.849,12.94,450000.0
2007-08-09 12:30:00,12.895,12.981,12.874,12.981,400000.0
2007-08-09 12:31:00,12.889,12.95,12.86,12.862,350000.0
2007-08-09 12:33:00,12.928,12.947,12.845,12.942,550000.0
2007-08-09 12:34:00,12.968,12.971,12.865,12.968,250000.0
2007-08-09 12:35:00,12.969,12.99,12.879,12.943,500000.0
2007-08-09 12:36:00,12.961,13.006,12.911,12.911,400000.0
2007-08-09 12:37:00,12.964,12.989,12.899,12.955,350000.0
2007-08-09 12:38:00,12.944,12.946,12.878,12.9,400000.0
2007-08-09 12:39:00,12.865,12.961,12.846,12.896,550000.0
2007-08-09 12:40:00,12.838,12.993,12.838,12.895,450000.0
2007-08-09 12:41:00,12.959,12.99,12.871,12.99,350000.0
2007-08-09 12:42:00,12.849,12.98,12.826,12.863,550000.0
2007-08-09 12:43:00,12.951,12.96,12.833,12.833,350000.0
2007-08-09 12:44:00,12.876,12.929,12.794,12.929,400000.0
2007-08-09 12:45:00,12.849,12.966,12.849,12.961,450000.0
2007-08-09 12:46:00,12.918,12.96,12.794,12.875,500000.0
2007-08-09 12:47:00,12.964,12.966,12.872,12.884,350000.0
2007-08-09 12:48:00,12.83,12.964,12.83,12.873,300000.0
2007-08-09 12:50:00,12.859,12.991,12.859,12.948,450000.0
2007-08-09 12:51:00,12.863,12.956,12.858,12.887,350000.0
2007-08-09 12:52:00,12.931,12.953,12.809,12.842,350000.0
2007-08-09 12:53:00,12.909,12.951,12.909,12.929,400000.0
2007-08-09 12:54:00,12.932,12.932,12.786,12.792,550000.0
2007-08-09 12:55:00,12.903,12.979,12.854,12.854,550000.0
2007-08-09 12:56:00,12.965,12.965,12.827,12.925,500000.0
2007-08-09 12:57:00,12.92,12.992,12.849,12.87,450000.0
2007-08-09 12:58:00,12.895,12.973,12.856,12.933,450000.0
2007-08-09 12:59:00,12.973,12.973,12.858,12.885,350000.0
2007-08-09 13:00:00,12.955,12.955,12.794,12.876,550000.0
2007-08-09 13:01:00,12.92,12.926,12.832,12.863,400000.0
2007-08-09 13:02:00,12.901,12.943,12.811,12.924,400000.0
2007-08-09 13:03:00,12.925,12.925,12.781,12.901,550000.0
2007-08-09 13:04:00,12.79,12.889,12.79,12.878,450000.0
2007-08-09 13:05:00,12.922,12.922,12.761,12.783,550000.0
2007-08-09 13:06:00,12.863,12.887,12.791,12.824,400000.0
2007-08-09 13:07:00,12.852,12.935,12.812,12.935,450000.0
2007-08-09 13:08:00,12.896,12.93,12.833,12.93,350000.0
2007-08-09 13:09:00,12.917,12.945,12.82,12.852,400000.0
2007-08-09 13:10:00,12.786,12.933,12.762,12.933,500000.0
2007-08-09 13:11:00,12.932,12.954,12.855,12.911,400000.0
2007-08-09 13:12:00,12.922,12.938,12.812,12.901,350000.0
2007-08-09 13:13:00,12.862,12.946,12.859,12.915,350000.0
2007-08-09 13:14:00,12.919,12.922,12.844,12.89,400000.0
2007-08-09 13:15:00,12.902,12.902,12.797,12.827,450000.0
2007-08-09 13:16:00,12.955,12.997,12.837,12.933,500000.0
2007-08-09 13:17:00,12.813,12.934,12.813,12.892,400000.0
2007-08-09 13:18:00,12.925,12.925,12.808,12.843,350000.0
2007-08-09 13:19:00,12.902,12.937,12.808,12.921,550000.0
2007-08-09 13:20:00,12.9,12.9,12.759,12.881,550000.0
2007-08-09 13:21:00,12.923,12.923,12.828,12.874,450000.0
2007-08-09 13:22:00,12.924,12.924,12.762,12.833,550000.0
2007-08-09 13:23:00,12.92,12.946,12.821,12.851,450000.0
2007-08-09 13:24:00,12.87,12.942,12.86,12.895,350000.0
2007-08-09 13:25:00,12.855,12.953,12.836,12.885,250000.0
2007-08-09 13:26:00,12.917,12.917,12.81,12.85,400000.0
2007-08-09 13:27:00,12.896,12.9,12.814,12.814,400000.0
2007-08-09 13:28:00,12.89,12.89,12.796,12.796,400000.0
2007-08-09 13:29:00,12.88,12.88,12.758,12.877,400000.0
2007-08-09 13:30:00,12.816,12.899,12.803,12.887,450000.0
2007-08-09 13:31:00,12.933,12.946,12.814,12.849,500000.0
2007-08-09 13:32:00,12.891,12.899,12.822,12.883,400000.0
2007-08-09 13:33:00,12.851,12.92,12.8,12.853,350000.0
2007-08-09 13:34:00,12.876,12.895,12.774,12.774,400000.0
2007-08-09 13:35:00,12.912,12.932,12.836,12.896,400000.0
2007-08-09 13:36:00,12.868,12.925,12.841,12.843,400000.0
2007-08-09 13:37:00,12.792,12.912,12.792,12.898,300000.0
2007-08-09 13:38:00,12.886,12.928,12.834,12.928,250000.0
2007-08-09 13:39:00,12.811,12.891,12.771,12.771,350000.0
2007-08-09 13:40:00,12.9,12.908,12.786,12.86,500000.0
2007-08-09 13:41:00,12.774,12.878,12.765,12.8,400000.0
2007-08-09 13:42:00,12.831,12.879,12.799,12.869,450000.0
2007-08-09 13:43:00,12.867,12.925,12.808,12.825,450000.0
2007-08-09 13:44:00,12.875,12.936,12.767,12.767,500000.0
2007-08-09 13:45:00,12.851,12.873,12.743,12.759,500000.0
2007-08-09 13:46:00,12.78,12.844,12.747,12.844,350000.0
2007-08-09 13:47:00,12.887,12.894,12.846,12.893,450000.0
2007-08-09 13:48:00,12.886,12.886,12.813,12.848,350000.0
2007-08-09 13:49:00,12.815,12.856,12.719,12.728,350000.0
2007-08-09 13:50:00,12.785,12.885,12.708,12.754,550000.0
2007-08-09 13:51:00,12.827,12.899,12.777,12.847,400000.0
2007-08-09 13:52:00,12.878,12.911,12.807,12.911,400000.0
2007-08-09 13:53:00,12.868,12.906,12.773,12.773,350000.0
2007-08-09 13:54:00,12.847,12.966,12.788,12.907,400000.0
2007-08-09 13:55:00,12.88,12.889,12.779,12.779,350000.0
2007-08-09 13:56:00,12.87,12.87,12.768,12.863,350000.0
2007-08-09 13:57:00,12.877,12.936,12.859,12.917,300000.0
2007-08-09 13:58:00,12.861,12.861,12.754,12.817,350000.0
2007-08-09 13:59:00,12.834,12.87,12.742,12.86,350000.0
2007-08-09 14:00:00,12.901,12.909,12.787,12.819,450000.0
2007-08-09 14:01:00,12.898,12.898,12.764,12.764,350000.0
2007-08-09 14:02:00,12.79,12.908,12.79,12.813,400000.0
2007-08-09 14:03:00,12.863,12.869,12.734,12.804,400000.0
2007-08-09 14:04:00,12.841,12.884,12.807,12.842,350000.0
2007-08-09 14:05:00,12.882,12.887,12.776,12.776,400000.0
2007-08-09 14:06:00,12.854,12.885,12.777,12.777,500000.0
2007-08-09 14:07:00,12.872,12.9,12.773,12.894,350000.0
2007-08-09 14:08:00,12.782,12.892,12.782,12.892,350000.0
2007-08-09 14:09:00,12.78,12.839,12.767,12.81,450000.0
2007-08-09 14:10:00,12.861,12.89,12.758,12.758,350000.0
2007-08-09 14:11:00,12.832,12.832,12.712,12.712,400000.0
2007-08-09 14:12:00,12.817,12.895,12.817,12.895,250000.0
2007-08-09 14:13:00,12.847,12.927,12.793,12.831,450000.0
2007-08-09 14:14:00,12.879,12.902,12.765,12.792,400000.0
2007-08-09 14:15:00,12.834,12.925,12.779,12.798,350000.0
2007-08-09 14:16:00,12.878,12.909,12.774,12.889,500000.0
2007-08-09 14:17:00,12.846,12.873,12.749,12.873,350000.0
2007-08-09 14:18:00,12.801,12.874,12.768,12.871,350000.0
2007-08-09 14:19:00,12.89,12.906,12.768,12.849,350000.0
2007-08-09 14:20:00,12.872,12.872,12.75,12.82,500000.0
2007-08-09 14:21:00,12.854,12.854,12.743,12.778,400000.0
2007-08-09 14:22:00,12.792,12.792,12.702,12.702,350000.0
2007-08-09 14:23:00,12.783,12.867,12.732,12.777,450000.0
2007-08-09 14:24:00,12.827,12.884,12.774,12.818,450000.0
2007-08-09 14:25:00,12.731,12.822,12.646,12.656,350000.0
2007-08-09 14:26:00,12.688,12.858,12.678,12.739,500000.0
2007-08-09 14:27:00,12.74,12.782,12.65,12.689,500000.0
2007-08-09 14:28:00,12.748,12.778,12.693,12.693,450000.0
2007-08-09 14:29:00,12.716,12.805,12.716,12.722,550000.0
2007-08-09 14:30:00,12.767,12.809,12.638,12.809,350000.0
2007-08-09 14:31:00,12.789,12.815,12.685,12.795,250000.0
2007-08-09 14:32:00,12.774,12.798,12.683,12.689,500000.0
2007-08-09 14:33:00,12.807,12.835,12.727,12.796,500000.0
2007-08-09 14:34:00,12.818,12.822,12.732,12.786,350000.0
2007-08-09 14:35:00,12.82,12.82,12.693,12.73,400000.0
2007-08-09 14:36:00,12.807,12.807,12.689,12.766,400000.0
2007-08-09 14:37:00,12.74,12.786,12.654,12.786,400000.0
2007-08-09 14:38:00,12.659,12.761,12.639,12.652,350000.0
2007-08-09 14:39:00,12.727,12.738,12.653,12.691,500000.0
2007-08-09 14:40:00,12.722,12.784,12.668,12.752,400000.0
2007-08-09 14:41:00,12.734,12.742,12.682,12.711,350000.0
2007-08-09 14:42:00,12.71,12.742,12.656,12.656,550000.0
2007-08-09 14:43:00,12.701,12.708,12.615,12.708,350000.0
2007-08-09 14:44:00,12.68,12.742,12.598,12.658,400000.0
2007-08-09 14:45:00,12.687,12.697,12.543,12.543,350000.0
2007-08-09 14:46:00,12.689,12.717,12.553,12.717,450000.0
2007-08-09 14:47:00,12.679,12.748,12.654,12.714,550000.0
2007-08-09 14:48:00,12.697,12.702,12.628,12.628,400000.0
2007-08-09 14:49:00,12.637,12.743,12.631,12.695,500000.0
2007-08-09 14:50:00,12.63,12.75,12.625,12.75,450000.0
2007-08-09 14:51:00,12.593,12.715,12.593,12.643,400000.0
2007-08-09 14:52:00,12.692,12.731,12.597,12.7,400000.0
2007-08-09 14:53:00,12.685,12.735,12.592,12.735,450000.0
2007-08-09 14:54:00,12.622,12.759,12.615,12.615,350000.0
2007-08-09 14:55:00,12.598,12.719,12.584,12.649,450000.0
2007-08-09 14:56:00,12.601,12.735,12.601,12.663,450000.0
2007-08-09 14:57:00,12.664,12.716,12.557,12.557,400000.0
2007-08-09 14:58:00,12.642,12.725,12.56,12.56,400000.0
2007-08-09 14:59:00,12.619,12.663,12.544,12.663,550000.0
2007-08-09 15:00:00,12.676,12.676,12.563,12.63,450000.0
2007-08-09 15:01:00,12.579,12.671,12.53,12.671,450000.0
2007-08-09 15:02:00,12.621,12.716,12.606,12.654,400000.0
2007-08-09 15:03:00,12.616,12.733,12.609,12.683,450000.0
2007-08-09 15:04:00,12.611,12.654,12.557,12.557,350000.0
2007-08-09 15:05:00,12.672,12.711,12.552,12.687,450000.0
2007-08-09 15:06:00,12.671,12.689,12.59,12.59,500000.0
2007-08-09 15:07:00,12.697,12.727,12.599,12.628,500000.0
2007-08-09 15:08:00,12.616,12.728,12.616,12.673,450000.0
2007-08-09 15:09:00,12.622,12.706,12.553,12.553,400000.0
2007-08-09 15:10:00,12.604,12.712,12.562,12.644,450000.0
2007-08-09 15:11:00,12.688,12.709,12.574,12.591,550000.0
2007-08-09 15:12:00,12.557,12.718,12.518,12.645,450000.0
2007-08-09 15:13:00,12.612,12.754,12.612,12.62,500000.0
2007-08-09 15:14:00,12.649,12.732,12.579,12.647,400000.0
2007-08-09 15:15:00,12.609,12.715,12.606,12.674,350000.0
2007-08-09 15:16:00,12.602,12.716,12.597,12.679,500000.0
2007-08-09 15:17:00,12.695,12.735,12.617,12.697,550000.0
2007-08-09 15:18:00,12.718,12.737,12.614,12.686,450000.0
2007-08-09 15:19:00,12.64,12.72,12.594,12.666,450000.0
2007-08-09 15:20:00,12.687,12.727,12.576,12.712,450000.0
2007-08-09 15:21:00,12.698,12.759,12.632,12.724,450000.0
2007-08-09 15:22:00,12.691,12.723,12.586,12.601,550000.0
2007-08-09 15:23:00,12.707,12.742,12.6,12.742,350000.0
2007-08-09 15:24:00,12.695,12.726,12.602,12.726,500000.0
2007-08-09 15:25:00,12.635,12.704,12.632,12.683,350000.0
2007-08-09 15:26:00,12.6,12.7,12.6,12.7,350000.0
2007-08-09 15:27:00,12.689,12.692,12.596,12.662,400000.0
2007-08-09 15:28:00,12.69,12.704,12.627,12.704,350000.0
2007-08-09 15:29:00,12.711,12.755,12.646,12.705,500000.0
2007-08-09 15:30:00,12.698,12.719,12.588,12.719,450000.0
2007-08-09 15:31:00,12.558,12.692,12.549,12.692,550000.0
2007-08-09 15:32:00,12.71,12.715,12.597,12.697,550000.0
2007-08-09 15:33:00,12.682,12.714,12.6,12.714,450000.0
2007-08-09 15:34:00,12.656,12.76,12.604,12.734,500000.0
2007-08-09 15:35:00,12.718,12.756,12.645,12.751,600000.0
2007-08-09 15:36:00,12.618,12.738,12.61,12.61,400000.0
2007-08-09 15:37:00,12.656,12.736,12.585,12.585,450000.0
2007-08-09 15:38:00,12.734,12.734,12.619,12.619,400000.0
2007-08-09 15:39:00,12.632,12.678,12.562,12.675,500000.0
2007-08-09 15:40:00,12.668,12.751,12.64,12.676,450000.0
2007-08-09 15:41:00,12.65,12.746,12.639,12.744,450000.0
2007-08-09 15:42:00,12.737,12.758,12.699,12.729,400000.0
2007-08-09 15:43:00,12.647,12.729,12.598,12.706,400000.0
2007-08-09 15:44:00,12.647,12.776,12.62,12.692,400000.0
2007-08-09 15:45:00,12.733,12.761,12.618,12.707,400000.0
2007-08-09 15:46:00,12.71,12.774,12.639,12.677,550000.0
2007-08-09 15:47:00,12.647,12.772,12.633,12.633,350000.0
2007-08-09 15:48:00,12.786,12.786,12.665,12.676,500000.0
2007-08-09 15:49:00,12.725,12.79,12.682,12.75,400000.0
2007-08-09 15:50:00,12.67,12.732,12.644,12.65,350000.0
2007-08-09 15:51:00,12.754,12.76,12.655,12.76,450000.0
2007-08-09 15:52:00,12.694,12.723,12.615,12.723,250000.0
2007-08-09 15:53:00,12.74,12.74,12.662,12.716,350000.0
2007-08-09 15:54:00,12.68,12.765,12.619,12.717,350000.0
2007-08-09 15:55:00,12.726,12.729,12.633,12.726,400000.0
2007-08-09 15:56:00,12.702,12.736,12.628,12.653,1000000.0
2007-08-09 15:57:00,12.734,12.734,12.653,12.707,350000.0
2007-08-09 15:58:00,12.659,12.749,12.63,12.725,500000.0
2007-08-09 15:59:00,12.615,12.716,12.615,12.697,350000.0
2007-08-09 16:00:00,12.663,12.718,12.627,12.686,450000.0
2007-08-09 16:01:00,12.746,12.746,12.603,12.603,350000.0
2007-08-09 16:02:00,12.693,12.753,12.641,12.753,450000.0
2007-08-09 16:03:00,12.658,12.75,12.652,12.701,350000.0
2007-08-09 16:04:00,12.739,12.766,12.642,12.713,350000.0
2007-08-09 16:05:00,12.745,12.745,12.589,12.648,550000.0
2007-08-09 16:06:00,12.643,12.732,12.608,12.608,400000.0
2007-08-09 16:07:00,12.733,12.792,12.645,12.674,450000.0
2007-08-09 16:08:00,12.689,12.694,12.609,12.634,250000.0
2007-08-09 16:09:00,12.735,12.735,12.608,12.689,350000.0
2007-08-09 16:10:00,12.661,12.718,12.598,12.704,350000.0
2007-08-09 16:11:00,12.723,12.728,12.629,12.695,400000.0
2007-08-09 16:12:00,12.689,12.73,12.572,12.655,500000.0
2007-08-09 16:13:00,12.623,12.746,12.599,12.701,400000.0
2007-08-09 16:14:00,12.706,12.756,12.66,12.66,550000.0
2007-08-09 16:15:00,12.749,12.793,12.678,12.766,450000.0
2007-08-09 16:16:00,12.736,12.736,12.634,12.734,350000.0
2007-08-09 16:17:00,12.738,12.738,12.604,12.629,500000.0
2007-08-09 16:18:00,12.648,12.732,12.605,12.699,550000.0
2007-08-09 16:19:00,12.76,12.765,12.635,12.669,400000.0
2007-08-09 16:20:00,12.629,12.728,12.628,12.673,350000.0
2007-08-09 16:21:00,12.753,12.755,12.651,12.74,400000.0
2007-08-09 16:22:00,12.726,12.759,12.614,12.653,400000.0
2007-08-09 16:23:00,12.732,12.732,12.623,12.64,550000.0
2007-08-09 16:24:00,12.686,12.767,12.655,12.736,450000.0
2007-08-09 16:25:00,12.753,12.753,12.64,12.74,400000.0
2007-08-09 16:26:00,12.699,12.735,12.603,12.605,350000.0
2007-08-09 16:27:00,12.682,12.725,12.682,12.725,100000.0
2007-08-09 16:28:00,12.732,12.748,12.643,12.669,250000.0
2007-08-09 16:29:00,12.676,12.79,12.676,12.779,500000.0
2007-08-09 16:30:00,12.672,12.736,12.639,12.689,500000.0
2007-08-09 16:31:00,12.732,12.732,12.607,12.637,350000.0
2007-08-09 16:32:00,12.766,12.777,12.686,12.69,500000.0
2007-08-09 16:33:00,12.671,12.76,12.655,12.76,400000.0
2007-08-09 16:34:00,12.693,12.775,12.663,12.704,300000.0
2007-08-09 16:35:00,12.76,12.822,12.703,12.754,550000.0
2007-08-09 16:36:00,12.704,12.798,12.592,12.664,500000.0
2007-08-09 16:37:00,12.769,12.785,12.611,12.785,350000.0
2007-08-09 16:38:00,12.683,12.718,12.596,12.717,450000.0
2007-08-09 16:39:00,12.678,12.755,12.582,12.755,450000.0
2007-08-09 16:40:00,12.76,12.785,12.611,12.611,550000.0
2007-08-09 16:41:00,12.653,12.71,12.646,12.688,350000.0
2007-08-09 16:42:00,12.696,12.749,12.617,12.617,350000.0
2007-08-09 16:43:00,12.681,12.757,12.605,12.757,200000.0
2007-08-09 16:44:00,12.712,12.734,12.608,12.608,150000.0
2007-08-09 16:45:00,12.698,12.719,12.594,12.611,400000.0
2007-08-09 16:46:00,12.732,12.732,12.561,12.661,500000.0
2007-08-09 16:47:00,12.65,12.734,12.614,12.71,350000.0
2007-08-09 16:48:00,12.717,12.778,12.603,12.756,350000.0
2007-08-09 16:49:00,12.694,12.753,12.635,12.635,400000.0
2007-08-09 16:50:00,12.719,12.741,12.618,12.741,500000.0
2007-08-09 16:51:00,12.725,12.741,12.631,12.658,450000.0
2007-08-09 16:52:00,12.735,12.74,12.624,12.711,450000.0
2007-08-09 16:53:00,12.614,12.737,12.614,12.701,350000.0
2007-08-09 16:54:00,12.641,12.777,12.61,12.729,550000.0
2007-08-09 16:55:00,12.756,12.756,12.617,12.745,400000.0
2007-08-09 16:56:00,12.663,12.748,12.592,12.66,550000.0
2007-08-09 16:57:00,12.679,12.744,12.608,12.744,400000.0
2007-08-09 16:58:00,12.639,12.74,12.575,12.74,250000.0
2007-08-09 16:59:00,12.615,12.729,12.598,12.634,350000.0
2007-08-09 17:00:00,12.627,12.77,12.627,12.758,450000.0
2007-08-09 17:01:00,12.676,12.749,12.619,12.714,450000.0
2007-08-09 17:02:00,12.696,12.728,12.566,12.72,450000.0
2007-08-09 17:03:00,12.772,12.772,12.612,12.701,400000.0
2007-08-09 17:04:00,12.736,12.754,12.619,12.737,800000.0
2007-08-09 17:05:00,12.682,12.769,12.631,12.74,700000.0
2007-08-09 17:06:00,12.688,12.753,12.607,12.726,500000.0
2007-08-09 17:07:00,12.715,12.822,12.655,12.759,950000.0
2007-08-09 17:08:00,12.743,12.743,12.585,12.71,550000.0
2007-08-09 17:09:00,12.605,12.836,12.605,12.728,800000.0
2007-08-09 17:10:00,12.686,12.8,12.663,12.8,600000.0
2007-08-09 17:11:00,12.769,12.769,12.626,12.637,450000.0
2007-08-09 17:12:00,12.693,12.773,12.591,12.713,350000.0
2007-08-09 17:13:00,12.718,12.718,12.644,12.652,350000.0
2007-08-09 17:14:00,12.706,12.773,12.66,12.692,350000.0
2007-08-09 17:15:00,12.733,12.736,12.571,12.718,900000.0
2007-08-09 17:16:00,12.659,12.786,12.61,12.786,600000.0
2007-08-09 17:17:00,12.746,12.768,12.626,12.702,750000.0
2007-08-09 17:18:00,12.625,12.739,12.625,12.739,350000.0
2007-08-09 17:19:00,12.736,12.736,12.596,12.723,550000.0
2007-08-09 17:20:00,12.605,12.751,12.605,12.729,650000.0
2007-08-09 17:21:00,12.691,12.756,12.623,12.623,400000.0
2007-08-09 17:22:00,12.736,12.736,12.533,12.7,750000.0
2007-08-09 17:23:00,12.707,12.728,12.619,12.619,250000.0
2007-08-09 17:24:00,12.667,12.737,12.625,12.641,400000.0
2007-08-09 17:25:00,12.704,12.753,12.613,12.753,500000.0
2007-08-09 17:26:00,12.744,12.744,12.578,12.683,350000.0
2007-08-09 17:27:00,12.694,12.744,12.613,12.654,700000.0
2007-08-09 17:28:00,12.619,12.66,12.565,12.565,350000.0
2007-08-09 17:29:00,12.631,12.693,12.594,12.69,300000.0
2007-08-09 17:30:00,12.694,12.731,12.568,12.731,900000.0
2007-08-09 17:31:00,12.614,12.721,12.608,12.666,500000.0
2007-08-09 17:32:00,12.709,12.709,12.62,12.695,250000.0
2007-08-09 17:33:00,12.628,12.741,12.617,12.741,350000.0
2007-08-09 17:34:00,12.706,12.712,12.551,12.578,700000.0
2007-08-09 17:35:00,12.724,12.747,12.599,12.728,900000.0
2007-08-09 17:36:00,12.66,12.705,12.572,12.593,600000.0
2007-08-09 17:37:00,12.604,12.702,12.538,12.538,250000.0
2007-08-09 17:38:00,12.593,12.639,12.593,12.639,100000.0
2007-08-09 17:39:00,12.565,12.681,12.565,12.621,550000.0
2007-08-09 17:40:00,12.698,12.698,12.543,12.575,400000.0
2007-08-09 17:41:00,12.535,12.67,12.535,12.67,250000.0
2007-08-09 17:42:00,12.584,12.639,12.577,12.577,400000.0
2007-08-09 17:43:00,12.66,12.66,12.617,12.617,100000.0
2007-08-09 17:44:00,12.566,12.644,12.566,12.573,250000.0
2007-08-09 17:45:00,12.686,12.686,12.564,12.659,350000.0
2007-08-09 17:46:00,12.538,12.69,12.538,12.676,300000.0
2007-08-09 17:47:00,12.664,12.678,12.532,12.647,400000.0
2007-08-09 17:48:00,12.592,12.687,12.577,12.609,500000.0
2007-08-09 17:49:00,12.674,12.697,12.583,12.67,550000.0
2007-08-09 17:50:00,12.657,12.666,12.55,12.568,350000.0
2007-08-09 17:51:00,12.568,12.662,12.534,12.578,650000.0
2007-08-09 17:52:00,12.534,12.664,12.525,12.561,400000.0
2007-08-09 17:53:00,12.691,12.691,12.507,12.588,450000.0
2007-08-09 17:54:00,12.569,12.652,12.538,12.642,350000.0
2007-08-09 17:55:00,12.524,12.68,12.516,12.68,300000.0
2007-08-09 17:56:00,12.641,12.702,12.567,12.579,550000.0
2007-08-09 17:57:00,12.581,12.634,12.537,12.634,450000.0
2007-08-09 17:58:00,12.642,12.665,12.543,12.606,500000.0
2007-08-09 17:59:00,12.639,12.639,12.536,12.635,550000.0
2007-08-09 18:00:00,12.702,12.702,12.559,12.594,450000.0
2007-08-09 18:01:00,12.632,12.655,12.552,12.582,400000.0
2007-08-09 18:02:00,12.675,12.773,12.608,12.686,550000.0
2007-08-09 18:03:00,12.705,12.705,12.563,12.621,400000.0
2007-08-09 18:04:00,12.625,12.712,12.625,12.651,450000.0
2007-08-09 18:05:00,12.686,12.729,12.583,12.714,350000.0
2007-08-09 18:06:00,12.691,12.713,12.634,12.713,400000.0
2007-08-09 18:07:00,12.678,12.735,12.6,12.716,550000.0
2007-08-09 18:08:00,12.591,12.678,12.591,12.614,300000.0
2007-08-09 18:09:00,12.544,12.674,12.544,12.614,500000.0
2007-08-09 18:10:00,12.539,12.681,12.539,12.567,400000.0
2007-08-09 18:11:00,12.633,12.718,12.589,12.718,450000.0
2007-08-09 18:12:00,12.662,12.719,12.625,12.628,400000.0
2007-08-09 18:13:00,12.552,12.598,12.552,12.598,100000.0
2007-08-09 18:14:00,12.665,12.697,12.573,12.652,500000.0
2007-08-09 18:15:00,12.573,12.671,12.564,12.619,350000.0
2007-08-09 18:16:00,12.551,12.701,12.547,12.701,250000.0
2007-08-09 18:17:00,12.691,12.71,12.593,12.644,550000.0
2007-08-09 18:18:00,12.671,12.692,12.591,12.686,300000.0
2007-08-09 18:19:00,12.57,12.788,12.57,12.625,550000.0
2007-08-09 18:20:00,12.712,12.713,12.565,12.713,500000.0
2007-08-09 18:21:00,12.673,12.686,12.587,12.648,300000.0
2007-08-09 18:22:00,12.622,12.724,12.565,12.693,350000.0
2007-08-09 18:23:00,12.569,12.698,12.569,12.63,500000.0
2007-08-09 18:24:00,12.69,12.691,12.552,12.582,450000.0
2007-08-09 18:25:00,12.624,12.652,12.551,12.587,400000.0
2007-08-09 18:26:00,12.607,12.68,12.551,12.567,500000.0
2007-08-09 18:27:00,12.692,12.692,12.616,12.622,250000.0
2007-08-09 18:28:00,12.63,12.683,12.63,12.638,250000.0
2007-08-09 18:29:00,12.586,12.671,12.586,12.671,300000.0
2007-08-09 18:30:00,12.673,12.677,12.596,12.672,500000.0
2007-08-09 18:31:00,12.677,12.678,12.665,12.667,250000.0
2007-08-09 18:32:00,12.646,12.685,12.561,12.673,350000.0
2007-08-09 18:33:00,12.626,12.7,12.589,12.589,400000.0
2007-08-09 18:34:00,12.564,12.673,12.564,12.586,300000.0
2007-08-09 18:35:00,12.558,12.622,12.558,12.622,100000.0
2007-08-09 18:36:00,12.674,12.708,12.571,12.61,450000.0
2007-08-09 18:37:00,12.612,12.616,12.603,12.603,150000.0
2007-08-09 18:38:00,12.544,12.691,12.544,12.661,450000.0
2007-08-09 18:39:00,12.695,12.695,12.557,12.672,400000.0
2007-08-09 18:40:00,12.574,12.653,12.547,12.649,600000.0
2007-08-09 18:41:00,12.673,12.744,12.578,12.578,650000.0
2007-08-09 18:42:00,12.633,12.67,12.591,12.604,400000.0
2007-08-09 18:43:00,12.66,12.69,12.533,12.69,250000.0
2007-08-09 18:44:00,12.629,12.661,12.629,12.661,100000.0
2007-08-09 18:45:00,12.668,12.708,12.621,12.674,500000.0
2007-08-09 18:46:00,12.594,12.609,12.554,12.604,250000.0
2007-08-09 18:47:00,12.665,12.73,12.622,12.622,350000.0
2007-08-09 18:48:00,12.7,12.703,12.646,12.68,250000.0
2007-08-09 18:49:00,12.6,12.667,12.547,12.566,550000.0
2007-08-09 18:50:00,12.641,12.658,12.521,12.608,650000.0
2007-08-09 18:51:00,12.577,12.618,12.577,12.618,250000.0
2007-08-09 18:52:00,12.598,12.671,12.54,12.658,300000.0
2007-08-09 18:53:00,12.607,12.687,12.591,12.687,400000.0
2007-08-09 18:54:00,12.577,12.715,12.555,12.555,450000.0
2007-08-09 18:55:00,12.633,12.693,12.564,12.693,250000.0
2007-08-09 18:56:00,12.59,12.681,12.573,12.681,300000.0
2007-08-09 18:57:00,12.664,12.68,12.535,12.64,600000.0
2007-08-09 18:58:00,12.551,12.655,12.545,12.655,450000.0
2007-08-09 18:59:00,12.675,12.675,12.508,12.587,300000.0
2007-08-09 19:00:00,12.597,12.651,12.52,12.57,400000.0
2007-08-09 19:01:00,12.649,12.691,12.649,12.668,150000.0
2007-08-09 19:02:00,12.564,12.67,12.564,12.62,250000.0
2007-08-09 19:03:00,12.572,12.758,12.572,12.705,600000.0
2007-08-09 19:04:00,12.656,12.695,12.557,12.695,450000.0
2007-08-09 19:05:00,12.701,12.701,12.577,12.585,250000.0
2007-08-09 19:06:00,12.68,12.68,12.553,12.649,450000.0
2007-08-09 19:07:00,12.641,12.704,12.586,12.648,400000.0
2007-08-09 19:08:00,12.671,12.715,12.593,12.715,250000.0
2007-08-09 19:09:00,12.692,12.692,12.554,12.575,350000.0
2007-08-09 19:10:00,12.685,12.685,12.535,12.565,550000.0
2007-08-09 19:11:00,12.603,12.611,12.551,12.559,450000.0
2007-08-09 19:12:00,12.714,12.743,12.618,12.618,400000.0
2007-08-09 19:13:00,12.563,12.608,12.548,12.581,200000.0
2007-08-09 19:14:00,12.624,12.624,12.578,12.578,100000.0
2007-08-09 19:15:00,12.581,12.645,12.526,12.624,400000.0
2007-08-09 19:16:00,12.592,12.668,12.533,12.649,450000.0
2007-08-09 19:17:00,12.598,12.63,12.598,12.63,100000.0
2007-08-09 19:18:00,12.606,12.648,12.539,12.549,500000.0
2007-08-09 19:19:00,12.596,12.689,12.576,12.576,450000.0
2007-08-09 19:20:00,12.706,12.706,12.54,12.54,150000.0
2007-08-09 19:21:00,12.493,12.596,12.493,12.596,200000.0
2007-08-09 19:22:00,12.649,12.649,12.574,12.591,200000.0
2007-08-09 19:23:00,12.613,12.613,12.571,12.571,100000.0
2007-08-09 19:24:00,12.706,12.706,12.592,12.681,300000.0
2007-08-09 19:25:00,12.58,12.68,12.518,12.518,300000.0
2007-08-09 19:26:00,12.62,12.62,12.518,12.559,200000.0
2007-08-09 19:27:00,12.638,12.638,12.478,12.557,550000.0
2007-08-09 19:28:00,12.549,12.614,12.472,12.614,350000.0
2007-08-09 19:29:00,12.537,12.671,12.505,12.505,600000.0
2007-08-09 19:30:00,12.572,12.627,12.546,12.602,350000.0
2007-08-09 19:31:00,12.602,12.608,12.515,12.576,300000.0
2007-08-09 19:32:00,12.453,12.567,12.453,12.567,150000.0
2007-08-09 19:33:00,12.543,12.707,12.482,12.694,400000.0
2007-08-09 19:34:00,12.584,12.584,12.538,12.538,150000.0
2007-08-09 19:35:00,12.697,12.697,12.472,12.489,350000.0
2007-08-09 19:36:00,12.434,12.572,12.434,12.489,150000.0
2007-08-09 19:37:00,12.707,12.707,12.643,12.643,200000.0
2007-08-09 19:38:00,12.579,12.695,12.56,12.695,350000.0
2007-08-09 19:39:00,12.626,12.678,12.562,12.647,500000.0
2007-08-09 19:40:00,12.476,12.706,12.476,12.612,400000.0
2007-08-09 19:41:00,12.578,12.656,12.557,12.602,250000.0
2007-08-09 19:42:00,12.523,12.687,12.523,12.687,350000.0
2007-08-09 19:43:00,12.671,12.671,12.517,12.546,250000.0
2007-08-09 19:44:00,12.592,12.668,12.475,12.668,300000.0
2007-08-09 19:45:00,12.528,12.669,12.508,12.669,450000.0
2007-08-09 19:46:00,12.71,12.71,12.523,12.557,350000.0
2007-08-09 19:47:00,12.66,12.713,12.646,12.646,250000.0
2007-08-09 19:49:00,12.561,12.617,12.504,12.602,400000.0
2007-08-09 19:50:00,12.51,12.573,12.444,12.483,700000.0
2007-08-09 19:51:00,12.633,12.633,12.537,12.617,250000.0
2007-08-09 19:52:00,12.624,12.624,12.53,12.582,300000.0
2007-08-09 19:54:00,12.549,12.665,12.547,12.665,250000.0
2007-08-09 19:55:00,12.593,12.668,12.541,12.639,250000.0
2007-08-09 19:56:00,12.566,12.714,12.566,12.714,350000.0
2007-08-09 19:57:00,12.541,12.661,12.511,12.557,400000.0
2007-08-09 19:58:00,12.511,12.679,12.511,12.533,350000.0
2007-08-09 19:59:00,12.618,12.624,12.503,12.591,550000.0
2007-08-09 20:00:00,12.587,12.691,12.515,12.527,700000.0
2007-08-09 20:01:00,12.575,12.615,12.464,12.615,400000.0
2007-08-09 20:02:00,12.605,12.676,12.592,12.633,200000.0
2007-08-09 20:03:00,12.491,12.591,12.473,12.508,250000.0
2007-08-09 20:04:00,12.567,12.669,12.503,12.669,350000.0
2007-08-09 20:05:00,12.457,12.497,12.457,12.497,100000.0
2007-08-09 20:06:00,12.512,12.57,12.478,12.478,200000.0
2007-08-09 20:07:00,12.509,12.689,12.509,12.596,400000.0
2007-08-09 20:08:00,12.493,12.629,12.493,12.629,350000.0
2007-08-09 20:09:00,12.535,12.621,12.498,12.551,700000.0
2007-08-09 20:10:00,12.652,12.652,12.569,12.591,500000.0
2007-08-09 20:11:00,12.521,12.561,12.508,12.51,200000.0
2007-08-09 20:12:00,12.526,12.526,12.526,12.526,100000.0
2007-08-09 20:13:00,12.473,12.529,12.465,12.525,350000.0
2007-08-09 20:14:00,12.498,12.698,12.498,12.698,300000.0
2007-08-09 20:15:00,12.622,12.648,12.526,12.633,300000.0
2007-08-09 20:16:00,12.545,12.609,12.545,12.582,200000.0
2007-08-09 20:17:00,12.56,12.56,12.483,12.483,150000.0
2007-08-09 20:18:00,12.509,12.638,12.509,12.59,250000.0
2007-08-09 20:19:00,12.479,12.581,12.479,12.512,450000.0
2007-08-09 20:20:00,12.455,12.579,12.455,12.571,250000.0
2007-08-09 20:21:00,12.471,12.567,12.471,12.537,250000.0
2007-08-09 20:22:00,12.586,12.586,12.524,12.524,200000.0
2007-08-09 20:23:00,12.586,12.586,12.508,12.508,100000.0
2007-08-09 20:24:00,12.555,12.555,12.436,12.478,350000.0
2007-08-09 20:25:00,12.496,12.6,12.496,12.562,200000.0
2007-08-09 20:26:00,12.471,12.579,12.44,12.579,500000.0
2007-08-09 20:27:00,12.531,12.609,12.473,12.609,350000.0
2007-08-09 20:29:00,12.515,12.58,12.454,12.506,350000.0
2007-08-09 20:30:00,12.577,12.587,12.491,12.568,350000.0
2007-08-09 20:31:00,12.484,12.576,12.484,12.548,250000.0
2007-08-09 20:32:00,12.506,12.582,12.506,12.582,100000.0
2007-08-09 20:33:00,12.465,12.565,12.441,12.506,350000.0
2007-08-09 20:34:00,12.526,12.578,12.454,12.548,250000.0
2007-08-09 20:37:00,12.473,12.583,12.44,12.44,300000.0
2007-08-09 20:38:00,12.469,12.496,12.464,12.484,300000.0
2007-08-09 20:39:00,12.549,12.592,12.459,12.592,500000.0
2007-08-09 20:40:00,12.432,12.515,12.42,12.447,350000.0
2007-08-09 20:41:00,12.559,12.603,12.469,12.504,400000.0
2007-08-09 20:42:00,12.559,12.603,12.472,12.603,350000.0
2007-08-09 20:43:00,12.495,12.598,12.455,12.598,550000.0
2007-08-09 20:44:00,12.55,12.55,12.437,12.547,350000.0
2007-08-09 20:45:00,12.54,12.589,12.479,12.535,400000.0
2007-08-09 20:46:00,12.52,12.589,12.518,12.543,400000.0
2007-08-09 20:47:00,12.568,12.606,12.534,12.577,350000.0
2007-08-09 20:48:00,12.586,12.589,12.481,12.558,450000.0
2007-08-09 20:49:00,12.601,12.601,12.566,12.566,100000.0
2007-08-09 20:50:00,12.521,12.562,12.485,12.523,400000.0
2007-08-09 20:51:00,12.55,12.55,12.444,12.483,400000.0
2007-08-09 20:52:00,12.585,12.585,12.473,12.473,100000.0
2007-08-09 20:53:00,12.575,12.609,12.491,12.494,400000.0
2007-08-09 20:54:00,12.604,12.612,12.461,12.612,450000.0
2007-08-09 20:55:00,12.581,12.581,12.543,12.578,400000.0
2007-08-09 20:56:00,12.584,12.586,12.479,12.55,450000.0
2007-08-09 20:57:00,12.569,12.587,12.491,12.587,550000.0
2007-08-09 20:58:00,12.591,12.591,12.485,12.557,450000.0
2007-08-09 20:59:00,12.579,12.607,12.528,12.607,350000.0
2007-08-09 21:00:00,12.593,12.622,12.511,12.622,350000.0
2007-08-09 21:01:00,12.583,12.614,12.583,12.614,100000.0
2007-08-09 21:02:00,12.56,12.57,12.447,12.57,400000.0
2007-08-09 21:03:00,12.541,12.595,12.472,12.491,350000.0
2007-08-09 21:04:00,12.522,12.608,12.502,12.523,600000.0
2007-08-09 21:05:00,12.591,12.591,12.483,12.484,300000.0
2007-08-09 21:07:00,12.569,12.569,12.463,12.535,450000.0
2007-08-09 21:09:00,12.506,12.595,12.464,12.595,450000.0
2007-08-09 21:10:00,12.576,12.602,12.518,12.52,400000.0
2007-08-09 21:11:00,12.503,12.6,12.463,12.552,300000.0
2007-08-09 21:12:00,12.617,12.64,12.519,12.611,450000.0
2007-08-09 21:14:00,12.596,12.596,12.556,12.556,100000.0
2007-08-09 21:15:00,12.476,12.581,12.476,12.537,400000.0
2007-08-09 21:18:00,12.525,12.579,12.525,12.579,100000.0
2007-08-09 21:19:00,12.495,12.61,12.475,12.544,350000.0
2007-08-09 21:20:00,12.568,12.621,12.484,12.486,800000.0
2007-08-09 21:21:00,12.555,12.575,12.555,12.575,100000.0
2007-08-09 21:24:00,12.594,12.594,12.471,12.568,350000.0
2007-08-09 21:26:00,12.587,12.587,12.517,12.517,100000.0
2007-08-09 21:27:00,12.597,12.624,12.516,12.579,300000.0
2007-08-09 21:28:00,12.58,12.607,12.459,12.534,250000.0
2007-08-09 21:29:00,12.509,12.617,12.466,12.617,250000.0
2007-08-09 21:30:00,12.52,12.52,12.52,12.52,50000.0
2007-08-09 21:31:00,12.502,12.657,12.502,12.53,350000.0
2007-08-09 21:34:00,12.626,12.626,12.517,12.626,150000.0
2007-08-09 21:36:00,12.588,12.634,12.514,12.53,250000.0
2007-08-09 21:38:00,12.571,12.581,12.526,12.533,250000.0
2007-08-09 21:39:00,12.548,12.601,12.527,12.601,250000.0
2007-08-09 21:40:00,12.524,12.64,12.486,12.544,650000.0
2007-08-09 21:41:00,12.546,12.555,12.546,12.555,100000.0
2007-08-09 21:42:00,12.606,12.606,12.508,12.508,100000.0
2007-08-09 21:44:00,12.584,12.584,12.495,12.506,200000.0
2007-08-09 21:45:00,12.599,12.616,12.484,12.556,450000.0
2007-08-09 21:46:00,12.534,12.581,12.493,12.581,300000.0
2007-08-09 21:47:00,12.516,12.633,12.516,12.538,300000.0
2007-08-09 21:48:00,12.531,12.611,12.511,12.611,150000.0
2007-08-09 21:50:00,12.587,12.587,12.494,12.556,400000.0
2007-08-09 21:51:00,12.494,12.601,12.47,12.534,950000.0
2007-08-09 21:52:00,12.536,12.584,12.519,12.527,200000.0
2007-08-09 21:54:00,12.496,12.58,12.496,12.58,250000.0
2007-08-09 21:55:00,12.494,12.551,12.494,12.551,150000.0
2007-08-09 21:56:00,12.596,12.601,12.495,12.525,200000.0
2007-08-09 21:57:00,12.513,12.581,12.513,12.543,350000.0
2007-08-09 21:59:00,12.51,12.613,12.479,12.613,350000.0
2007-08-09 22:00:00,12.557,12.61,12.493,12.507,350000.0
2007-08-09 22:01:00,12.486,12.599,12.461,12.599,350000.0
2007-08-09 22:02:00,12.51,12.51,12.51,12.51,100000.0
2007-08-09 22:04:00,12.51,12.613,12.51,12.613,350000.0
2007-08-09 22:05:00,12.565,12.569,12.565,12.569,100000.0
2007-08-09 22:06:00,12.62,12.62,12.517,12.517,150000.0
2007-08-09 22:07:00,12.526,12.526,12.505,12.505,100000.0
2007-08-09 22:08:00,12.528,12.562,12.528,12.562,150000.0
2007-08-09 22:09:00,12.527,12.575,12.527,12.575,100000.0
2007-08-09 22:10:00,12.571,12.578,12.469,12.544,450000.0
2007-08-09 22:11:00,12.567,12.572,12.464,12.464,150000.0
2007-08-09 22:12:00,12.512,12.512,12.512,12.512,50000.0
2007-08-09 22:13:00,12.51,12.51,12.51,12.51,100000.0
2007-08-09 22:16:00,12.581,12.581,12.475,12.547,500000.0
2007-08-09 22:17:00,12.608,12.608,12.479,12.479,100000.0
2007-08-09 22:20:00,12.569,12.569,12.463,12.535,450000.0
2007-08-09 22:23:00,12.516,12.611,12.516,12.611,350000.0
2007-08-09 22:24:00,12.605,12.605,12.505,12.505,150000.0
2007-08-09 22:25:00,12.517,12.61,12.517,12.61,350000.0
2007-08-09 22:26:00,12.575,12.575,12.574,12.574,100000.0
2007-08-09 22:29:00,12.589,12.628,12.531,12.531,250000.0
2007-08-09 22:30:00,12.5,12.561,12.5,12.561,100000.0
2007-08-09 22:31:00,12.615,12.615,12.615,12.615,50000.0
2007-08-09 22:32:00,12.536,12.632,12.536,12.632,350000.0
2007-08-09 22:34:00,12.591,12.591,12.485,12.557,450000.0
2007-08-09 22:35:00,12.532,12.582,12.495,12.582,200000.0
2007-08-09 22:39:00,12.599,12.604,12.48,12.494,350000.0
2007-08-09 22:40:00,12.448,12.582,12.448,12.473,400000.0
2007-08-09 22:43:00,12.546,12.56,12.546,12.56,100000.0
2007-08-09 22:44:00,12.593,12.593,12.478,12.557,450000.0
2007-08-09 22:45:00,12.549,12.599,12.549,12.599,100000.0
2007-08-09 22:46:00,12.552,12.552,12.516,12.516,100000.0
2007-08-09 22:48:00,12.529,12.597,12.529,12.577,350000.0
2007-08-09 22:49:00,12.551,12.551,12.533,12.533,100000.0
2007-08-09 22:50:00,12.598,12.619,12.5,12.568,450000.0
2007-08-09 22:51:00,12.551,12.592,12.53,12.592,150000.0
2007-08-09 22:52:00,12.506,12.616,12.479,12.616,350000.0
2007-08-09 22:55:00,12.605,12.624,12.51,12.572,450000.0
2007-08-09 22:58:00,12.599,12.599,12.493,12.565,450000.0
2007-08-09 23:00:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:01:00,12.571,12.598,12.498,12.498,200000.0
2007-08-09 23:02:00,12.51,12.616,12.482,12.616,350000.0
2007-08-09 23:03:00,12.562,12.562,12.546,12.546,100000.0
2007-08-09 23:04:00,12.521,12.568,12.502,12.568,200000.0
2007-08-09 23:06:00,12.509,12.635,12.509,12.635,100000.0
2007-08-09 23:07:00,12.513,12.617,12.481,12.617,350000.0
2007-08-09 23:08:00,12.513,12.608,12.513,12.575,150000.0
2007-08-09 23:09:00,12.581,12.633,12.514,12.541,200000.0
2007-08-09 23:10:00,12.514,12.62,12.498,12.62,250000.0
2007-08-09 23:11:00,12.591,12.591,12.536,12.536,150000.0
2007-08-09 23:13:00,12.602,12.607,12.504,12.569,450000.0
2007-08-09 23:15:00,12.607,12.623,12.511,12.58,450000.0
2007-08-09 23:20:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:28:00,12.582,12.582,12.466,12.54,450000.0
2007-08-09 23:30:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:35:00,12.614,12.614,12.469,12.563,200000.0
2007-08-09 23:38:00,12.522,12.552,12.522,12.552,100000.0
2007-08-09 23:40:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:42:00,12.582,12.582,12.465,12.54,450000.0
2007-08-09 23:44:00,12.586,12.593,12.49,12.557,450000.0
2007-08-09 23:50:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:58:00,12.538,12.538,12.538,12.538,50000.0
2007-08-10 00:00:00,12.48,12.623,12.48,12.623,100000.0
2007-08-10 00:01:00,12.599,12.623,12.48,12.57,550000.0
2007-08-10 00:03:00,12.613,12.613,12.611,12.611,100000.0
2007-08-10 00:06:00,12.639,12.66,12.511,12.544,300000.0
2007-08-10 00:07:00,12.531,12.531,12.531,12.531,50000.0
2007-08-10 00:08:00,12.646,12.646,12.552,12.552,100000.0
2007-08-10 00:09:00,12.513,12.618,12.513,12.618,150000.0
2007-08-10 00:10:00,12.575,12.575,12.575,12.575,50000.0
2007-08-10 00:12:00,12.614,12.614,12.614,12.614,50000.0
2007-08-10 00:13:00,12.556,12.585,12.539,12.585,200000.0
2007-08-10 00:14:00,12.47,12.63,12.47,12.507,300000.0
2007-08-10 00:17:00,12.62,12.62,12.471,12.471,250000.0
2007-08-10 00:18:00,12.538,12.538,12.497,12.498,250000.0
2007-08-10 00:19:00,12.557,12.591,12.541,12.541,200000.0
2007-08-10 00:20:00,12.588,12.588,12.533,12.533,100000.0
2007-08-10 00:21:00,12.576,12.632,12.531,12.632,350000.0
2007-08-10 00:22:00,12.618,12.618,12.535,12.539,150000.0
2007-08-10 00:24:00,12.517,12.596,12.503,12.523,350000.0
2007-08-10 00:25:00,12.589,12.603,12.483,12.603,550000.0
2007-08-10 00:27:00,12.52,12.562,12.483,12.559,300000.0
2007-08-10 00:30:00,12.534,12.616,12.534,12.616,100000.0
2007-08-10 00:37:00,12.596,12.596,12.49,12.562,450000.0
2007-08-10 00:39:00,12.53,12.633,12.53,12.633,350000.0
2007-08-10 00:40:00,12.581,12.581,12.581,12.581,50000.0
2007-08-10 00:44:00,12.518,12.62,12.506,12.62,350000.0
2007-08-10 00:46:00,12.594,12.594,12.594,12.594,50000.0
2007-08-10 00:48:00,12.59,12.59,12.475,12.555,450000.0
2007-08-10 00:50:00,12.597,12.611,12.501,12.57,450000.0
2007-08-10 00:58:00,12.527,12.545,12.489,12.489,150000.0
2007-08-10 00:59:00,12.58,12.58,12.487,12.487,100000.0
2007-08-10 01:00:00,12.575,12.575,12.482,12.487,300000.0
2007-08-10 01:01:00,12.591,12.591,12.492,12.492,100000.0
2007-08-10 01:02:00,12.609,12.609,12.462,12.471,200000.0
2007-08-10 01:03:00,12.525,12.628,12.525,12.628,350000.0
2007-08-10 01:04:00,12.499,12.597,12.496,12.496,200000.0
2007-08-10 01:10:00,12.617,12.644,12.538,12.561,450000.0
2007-08-10 01:15:00,12.555,12.649,12.555,12.649,350000.0
2007-08-10 01:17:00,12.596,12.596,12.581,12.581,100000.0
2007-08-10 01:18:00,12.584,12.598,12.542,12.595,200000.0
2007-08-10 01:19:00,12.636,12.636,12.498,12.592,300000.0
2007-08-10 01:20:00,12.603,12.603,12.514,12.514,300000.0
2007-08-10 01:22:00,12.594,12.631,12.594,12.631,100000.0
2007-08-10 01:23:00,12.555,12.621,12.529,12.539,350000.0
2007-08-10 01:24:00,12.576,12.612,12.465,12.612,550000.0
2007-08-10 01:25:00,12.595,12.617,12.525,12.617,350000.0
2007-08-10 01:26:00,12.603,12.618,12.503,12.572,500000.0
2007-08-10 01:28:00,12.536,12.667,12.506,12.556,750000.0
2007-08-10 01:29:00,12.522,12.653,12.522,12.653,250000.0
2007-08-10 01:30:00,12.587,12.587,12.534,12.549,250000.0
2007-08-10 01:31:00,12.6,12.635,12.53,12.53,250000.0
2007-08-10 01:34:00,12.526,12.62,12.517,12.547,400000.0
2007-08-10 01:35:00,12.54,12.54,12.52,12.52,100000.0
2007-08-10 01:36:00,12.525,12.638,12.525,12.621,400000.0
2007-08-10 01:37:00,12.49,12.608,12.49,12.577,500000.0
2007-08-10 01:38:00,12.532,12.678,12.532,12.548,550000.0
2007-08-10 01:39:00,12.548,12.586,12.531,12.536,300000.0
2007-08-10 01:40:00,12.591,12.591,12.504,12.535,150000.0
2007-08-10 01:41:00,12.552,12.624,12.515,12.624,250000.0
2007-08-10 01:42:00,12.554,12.619,12.504,12.619,200000.0
2007-08-10 01:44:00,12.621,12.621,12.621,12.621,100000.0
2007-08-10 01:45:00,12.555,12.658,12.525,12.525,400000.0
2007-08-10 01:46:00,12.513,12.609,12.488,12.609,450000.0
2007-08-10 01:47:00,12.564,12.621,12.516,12.621,350000.0
2007-08-10 01:50:00,12.609,12.609,12.578,12.578,250000.0
2007-08-10 01:53:00,12.635,12.635,12.509,12.509,150000.0
2007-08-10 01:54:00,12.594,12.61,12.584,12.584,200000.0
2007-08-10 01:55:00,12.621,12.623,12.49,12.532,250000.0
2007-08-10 01:56:00,12.484,12.603,12.484,12.603,250000.0
2007-08-10 01:57:00,12.636,12.641,12.519,12.534,500000.0
2007-08-10 01:59:00,12.593,12.629,12.492,12.553,450000.0
2007-08-10 02:00:00,12.571,12.571,12.571,12.571,50000.0
2007-08-10 02:01:00,12.545,12.545,12.511,12.511,100000.0
2007-08-10 02:02:00,12.598,12.604,12.498,12.562,450000.0
2007-08-10 02:03:00,12.605,12.605,12.52,12.592,250000.0
2007-08-10 02:04:00,12.583,12.615,12.583,12.615,100000.0
2007-08-10 02:05:00,12.514,12.619,12.486,12.619,350000.0
2007-08-10 02:06:00,12.612,12.612,12.564,12.575,300000.0
2007-08-10 02:07:00,12.612,12.612,12.516,12.516,100000.0
2007-08-10 02:08:00,12.552,12.552,12.552,12.552,50000.0
2007-08-10 02:09:00,12.579,12.624,12.514,12.614,650000.0
2007-08-10 02:10:00,12.521,12.63,12.521,12.541,250000.0
2007-08-10 02:11:00,12.561,12.561,12.526,12.526,100000.0
2007-08-10 02:12:00,12.57,12.57,12.568,12.568,150000.0
2007-08-10 02:13:00,12.613,12.613,12.494,12.57,450000.0
2007-08-10 02:14:00,12.613,12.675,12.569,12.569,300000.0
2007-08-10 02:15:00,12.539,12.642,12.505,12.642,350000.0
2007-08-10 02:16:00,12.623,12.647,12.538,12.636,250000.0
2007-08-10 02:17:00,12.582,12.669,12.53,12.627,400000.0
2007-08-10 02:18:00,12.557,12.557,12.557,12.557,50000.0
2007-08-10 02:19:00,12.67,12.717,12.55,12.55,800000.0
2007-08-10 02:20:00,12.515,12.515,12.508,12.508,100000.0
2007-08-10 02:21:00,12.577,12.587,12.577,12.587,100000.0
2007-08-10 02:23:00,12.592,12.592,12.472,12.551,450000.0
2007-08-10 02:25:00,12.563,12.661,12.563,12.661,350000.0
2007-08-10 02:28:00,12.616,12.616,12.51,12.582,450000.0
2007-08-10 02:30:00,12.588,12.592,12.54,12.572,400000.0
2007-08-10 02:31:00,12.612,12.612,12.493,12.571,450000.0
2007-08-10 02:32:00,12.606,12.606,12.482,12.518,300000.0
2007-08-10 02:33:00,12.622,12.622,12.504,12.581,450000.0
2007-08-10 02:34:00,12.587,12.587,12.587,12.587,100000.0
2007-08-10 02:37:00,12.541,12.588,12.541,12.588,150000.0
2007-08-10 02:38:00,12.626,12.632,12.531,12.599,450000.0
2007-08-10 02:39:00,12.634,12.634,12.634,12.634,50000.0
2007-08-10 02:40:00,12.635,12.638,12.537,12.602,450000.0
2007-08-10 02:41:00,12.604,12.619,12.569,12.569,200000.0
2007-08-10 02:43:00,12.509,12.619,12.509,12.576,400000.0
2007-08-10 02:44:00,12.618,12.618,12.558,12.558,100000.0
2007-08-10 02:45:00,12.623,12.655,12.623,12.655,100000.0
2007-08-10 02:46:00,12.557,12.66,12.557,12.66,350000.0
2007-08-10 02:48:00,12.627,12.661,12.627,12.661,100000.0
2007-08-10 02:50:00,12.637,12.637,12.526,12.594,450000.0
2007-08-10 02:52:00,12.627,12.661,12.627,12.661,100000.0
2007-08-10 02:54:00,12.62,12.628,12.517,12.579,450000.0
2007-08-10 02:56:00,12.555,12.652,12.555,12.652,350000.0
2007-08-10 02:57:00,12.561,12.666,12.561,12.621,250000.0
2007-08-10 03:00:00,12.616,12.625,12.507,12.575,450000.0
2007-08-10 03:04:00,12.633,12.665,12.633,12.665,100000.0
2007-08-10 03:05:00,12.571,12.669,12.571,12.669,350000.0
2007-08-10 03:06:00,12.606,12.606,12.538,12.539,150000.0
2007-08-10 03:08:00,12.526,12.61,12.526,12.61,150000.0
2007-08-10 03:09:00,12.618,12.635,12.57,12.635,200000.0
2007-08-10 03:10:00,12.54,12.642,12.513,12.518,300000.0
2007-08-10 03:11:00,12.539,12.629,12.534,12.534,300000.0
2007-08-10 03:13:00,12.55,12.653,12.55,12.653,350000.0
2007-08-10 03:16:00,12.621,12.621,12.515,12.587,450000.0
2007-08-10 03:20:00,12.608,12.608,12.489,12.57,450000.0
2007-08-10 03:21:00,12.616,12.616,12.616,12.616,50000.0
2007-08-10 03:25:00,12.529,12.633,12.5,12.633,350000.0
2007-08-10 03:27:00,12.642,12.663,12.593,12.663,250000.0
2007-08-10 03:28:00,12.639,12.639,12.639,12.639,50000.0
2007-08-10 03:30:00,12.604,12.604,12.604,12.604,50000.0
2007-08-10 03:31:00,12.528,12.528,12.528,12.528,50000.0
2007-08-10 03:32:00,12.585,12.585,12.516,12.516,100000.0
2007-08-10 03:34:00,12.597,12.597,12.485,12.56,450000.0
2007-08-10 03:37:00,12.599,12.599,12.594,12.594,150000.0
2007-08-10 03:38:00,12.596,12.636,12.596,12.633,150000.0
2007-08-10 03:39:00,12.522,12.628,12.49,12.628,350000.0
2007-08-10 03:40:00,12.603,12.603,12.603,12.603,50000.0
2007-08-10 03:41:00,12.634,12.634,12.598,12.598,100000.0
2007-08-10 03:42:00,12.543,12.597,12.539,12.539,200000.0
2007-08-10 03:45:00,12.496,12.507,12.496,12.507,100000.0
2007-08-10 03:50:00,12.609,12.609,12.503,12.575,450000.0
2007-08-10 03:51:00,12.559,12.574,12.519,12.519,150000.0
2007-08-10 03:53:00,12.606,12.606,12.5,12.572,450000.0
2007-08-10 03:54:00,12.604,12.611,12.572,12.572,200000.0
2007-08-10 03:57:00,12.586,12.586,12.586,12.586,50000.0
2007-08-10 03:58:00,12.595,12.595,12.525,12.525,100000.0
2007-08-10 03:59:00,12.591,12.591,12.521,12.521,150000.0
2007-08-10 04:00:00,12.604,12.604,12.596,12.596,100000.0
2007-08-10 04:01:00,12.606,12.606,12.606,12.606,50000.0
2007-08-10 04:04:00,12.622,12.622,12.505,12.579,450000.0
2007-08-10 04:06:00,12.626,12.643,12.532,12.599,450000.0
2007-08-10 04:10:00,12.619,12.619,12.513,12.585,450000.0
2007-08-10 04:15:00,12.61,12.621,12.514,12.58,450000.0
2007-08-10 04:20:00,12.619,12.619,12.513,12.585,450000.0
2007-08-10 04:25:00,12.55,12.653,12.55,12.653,350000.0
2007-08-10 04:26:00,12.537,12.537,12.537,12.537,50000.0
2007-08-10 04:28:00,12.609,12.609,12.503,12.575,450000.0
2007-08-10 04:30:00,12.619,12.619,12.513,12.585,450000.0
2007-08-10 04:33:00,12.611,12.611,12.505,12.577,450000.0
2007-08-10 04:40:00,12.568,12.568,12.568,12.568,50000.0
2007-08-10 04:41:00,12.559,12.594,12.559,12.594,100000.0
2007-08-10 04:42:00,12.6,12.6,12.485,12.564,450000.0
2007-08-10 04:44:00,12.606,12.606,12.5,12.572,450000.0
2007-08-10 04:45:00,12.565,12.599,12.565,12.599,100000.0
2007-08-10 04:48:00,12.567,12.603,12.527,12.527,150000.0
2007-08-10 04:50:00,12.56,12.64,12.54,12.59,300000.0
2007-08-10 04:51:00,12.559,12.656,12.559,12.656,200000.0
2007-08-10 04:52:00,12.637,12.659,12.611,12.626,400000.0
2007-08-10 04:53:00,12.554,12.641,12.546,12.604,400000.0
2007-08-10 04:54:00,12.652,12.656,12.55,12.562,400000.0
2007-08-10 04:55:00,12.621,12.621,12.589,12.589,200000.0
2007-08-10 04:56:00,12.63,12.655,12.582,12.636,400000.0
2007-08-10 04:59:00,12.626,12.626,12.626,12.626,50000.0
2007-08-10 05:00:00,12.609,12.626,12.512,12.582,450000.0
2007-08-10 05:01:00,12.553,12.6,12.535,12.556,200000.0
2007-08-10 05:02:00,12.6,12.6,12.554,12.574,200000.0
2007-08-10 05:03:00,12.535,12.638,12.535,12.638,350000.0
2007-08-10 05:05:00,12.646,12.646,12.526,12.623,200000.0
2007-08-10 05:06:00,12.634,12.654,12.634,12.654,100000.0
2007-08-10 05:07:00,12.514,12.63,12.514,12.63,100000.0
2007-08-10 05:09:00,12.579,12.673,12.579,12.673,350000.0
2007-08-10 05:10:00,12.552,12.622,12.552,12.611,200000.0
2007-08-10 05:11:00,12.53,12.591,12.53,12.591,100000.0
2007-08-10 05:12:00,12.54,12.54,12.54,12.54,100000.0
2007-08-10 05:19:00,12.652,12.652,12.528,12.528,250000.0
2007-08-10 05:20:00,12.503,12.609,12.503,12.609,150000.0
2007-08-10 05:21:00,12.584,12.663,12.533,12.644,250000.0
2007-08-10 05:23:00,12.669,12.669,12.639,12.639,100000.0
2007-08-10 05:30:00,12.535,12.639,12.508,12.6,250000.0
2007-08-10 05:31:00,12.507,12.639,12.501,12.517,300000.0
2007-08-10 05:33:00,12.635,12.635,12.531,12.531,200000.0
2007-08-10 05:34:00,12.616,12.616,12.513,12.513,100000.0
2007-08-10 05:35:00,12.624,12.624,12.518,12.59,450000.0
2007-08-10 05:36:00,12.58,12.591,12.525,12.525,200000.0
2007-08-10 05:38:00,12.629,12.648,12.562,12.562,500000.0
2007-08-10 05:39:00,12.554,12.643,12.554,12.636,400000.0
2007-08-10 05:40:00,12.618,12.623,12.554,12.623,150000.0
2007-08-10 05:42:00,12.63,12.637,12.533,12.599,450000.0
2007-08-10 05:43:00,12.604,12.604,12.604,12.604,50000.0
2007-08-10 05:50:00,12.56,12.621,12.56,12.621,100000.0
2007-08-10 05:51:00,12.624,12.63,12.572,12.572,150000.0
2007-08-10 05:52:00,12.56,12.663,12.56,12.663,350000.0
2007-08-10 05:53:00,12.613,12.615,12.613,12.615,100000.0
2007-08-10 05:57:00,12.567,12.637,12.496,12.51,400000.0
2007-08-10 05:58:00,12.645,12.65,12.548,12.63,400000.0
2007-08-10 05:59:00,12.56,12.662,12.56,12.633,200000.0
2007-08-10 06:00:00,12.615,12.634,12.56,12.634,200000.0
2007-08-10 06:02:00,12.628,12.63,12.616,12.621,350000.0
2007-08-10 06:03:00,12.619,12.619,12.563,12.563,100000.0
2007-08-10 06:04:00,12.562,12.634,12.549,12.564,300000.0
2007-08-10 06:06:00,12.612,12.612,12.494,12.573,450000.0
2007-08-10 06:10:00,12.596,12.674,12.596,12.6,400000.0
2007-08-10 06:11:00,12.632,12.632,12.549,12.549,200000.0
2007-08-10 06:13:00,12.579,12.628,12.503,12.503,250000.0
2007-08-10 06:14:00,12.624,12.624,12.574,12.574,100000.0
2007-08-10 06:15:00,12.61,12.61,12.487,12.554,450000.0
2007-08-10 06:16:00,12.555,12.555,12.555,12.555,50000.0
2007-08-10 06:17:00,12.611,12.611,12.486,12.486,150000.0
2007-08-10 06:19:00,12.559,12.559,12.559,12.559,50000.0
2007-08-10 06:20:00,12.524,12.641,12.524,12.614,300000.0
2007-08-10 06:25:00,12.53,12.632,12.53,12.621,350000.0
2007-08-10 06:27:00,12.599,12.599,12.493,12.565,450000.0
2007-08-10 06:29:00,12.518,12.639,12.508,12.586,400000.0
2007-08-10 06:30:00,12.567,12.631,12.526,12.631,250000.0
2007-08-10 06:31:00,12.518,12.653,12.518,12.653,400000.0
2007-08-10 06:32:00,12.524,12.594,12.507,12.533,200000.0
2007-08-10 06:33:00,12.614,12.614,12.528,12.599,400000.0
2007-08-10 06:34:00,12.513,12.615,12.513,12.615,100000.0
2007-08-10 06:35:00,12.595,12.613,12.512,12.534,300000.0
2007-08-10 06:36:00,12.525,12.597,12.525,12.597,100000.0
2007-08-10 06:37:00,12.549,12.629,12.502,12.629,200000.0
2007-08-10 06:38:00,12.638,12.638,12.543,12.621,150000.0
2007-08-10 06:39:00,12.551,12.641,12.511,12.511,450000.0
2007-08-10 06:40:00,12.642,12.642,12.497,12.608,250000.0
2007-08-10 06:41:00,12.553,12.607,12.491,12.6,350000.0
2007-08-10 06:42:00,12.608,12.608,12.523,12.523,100000.0
2007-08-10 06:43:00,12.548,12.621,12.548,12.613,200000.0
2007-08-10 06:44:00,12.628,12.628,12.474,12.549,250000.0
2007-08-10 06:45:00,12.518,12.568,12.509,12.568,200000.0
2007-08-10 06:46:00,12.609,12.623,12.512,12.57,450000.0
2007-08-10 06:47:00,12.493,12.554,12.493,12.534,150000.0
2007-08-10 06:48:00,12.526,12.526,12.526,12.526,50000.0
2007-08-10 06:49:00,12.514,12.556,12.48,12.491,250000.0
2007-08-10 06:50:00,12.529,12.651,12.529,12.607,300000.0
2007-08-10 06:51:00,12.57,12.572,12.511,12.511,200000.0
2007-08-10 06:52:00,12.584,12.616,12.499,12.596,300000.0
2007-08-10 06:53:00,12.603,12.603,12.501,12.6,350000.0
2007-08-10 06:54:00,12.609,12.609,12.498,12.498,250000.0
2007-08-10 06:55:00,12.504,12.601,12.503,12.601,150000.0
2007-08-10 06:56:00,12.633,12.64,12.516,12.576,350000.0
2007-08-10 06:57:00,12.576,12.576,12.502,12.502,150000.0
2007-08-10 06:58:00,12.604,12.604,12.601,12.601,100000.0
2007-08-10 07:00:00,12.523,12.637,12.523,12.562,500000.0
2007-08-10 07:02:00,12.617,12.632,12.509,12.632,200000.0
2007-08-10 07:03:00,12.639,12.639,12.639,12.639,100000.0
2007-08-10 07:04:00,12.513,12.637,12.513,12.623,200000.0
2007-08-10 07:06:00,12.49,12.593,12.488,12.529,350000.0
2007-08-10 07:07:00,12.617,12.617,12.5,12.563,350000.0
2007-08-10 07:08:00,12.626,12.626,12.495,12.548,300000.0
2007-08-10 07:10:00,12.523,12.603,12.499,12.585,350000.0
2007-08-10 07:11:00,12.489,12.593,12.471,12.471,250000.0
2007-08-10 07:12:00,12.604,12.604,12.589,12.589,100000.0
2007-08-10 07:15:00,12.494,12.531,12.488,12.518,200000.0
2007-08-10 07:16:00,12.579,12.579,12.473,12.545,450000.0
2007-08-10 07:17:00,12.526,12.561,12.526,12.561,100000.0
2007-08-10 07:19:00,12.634,12.641,12.538,12.604,400000.0
2007-08-10 07:20:00,12.609,12.619,12.481,12.565,350000.0
2007-08-10 07:21:00,12.505,12.591,12.505,12.591,100000.0
2007-08-10 07:22:00,12.532,12.614,12.523,12.559,350000.0
2007-08-10 07:26:00,12.498,12.597,12.494,12.597,300000.0
2007-08-10 07:27:00,12.611,12.614,12.496,12.614,400000.0
2007-08-10 07:28:00,12.587,12.619,12.521,12.584,200000.0
2007-08-10 07:29:00,12.565,12.576,12.483,12.49,350000.0
2007-08-10 07:30:00,12.609,12.623,12.527,12.551,350000.0
2007-08-10 07:31:00,12.51,12.612,12.51,12.596,350000.0
2007-08-10 07:32:00,12.575,12.613,12.531,12.534,300000.0
2007-08-10 07:33:00,12.499,12.618,12.488,12.569,400000.0
2007-08-10 07:35:00,12.594,12.618,12.498,12.594,350000.0
2007-08-10 07:36:00,12.569,12.588,12.485,12.507,350000.0
2007-08-10 07:37:00,12.63,12.631,12.51,12.609,350000.0
2007-08-10 07:38:00,12.584,12.594,12.584,12.594,100000.0
2007-08-10 07:39:00,12.609,12.618,12.525,12.525,200000.0
2007-08-10 07:40:00,12.624,12.624,12.524,12.524,100000.0
2007-08-10 07:41:00,12.538,12.594,12.487,12.488,550000.0
2007-08-10 07:42:00,12.516,12.593,12.479,12.483,250000.0
2007-08-10 07:43:00,12.569,12.569,12.463,12.535,450000.0
2007-08-10 07:44:00,12.491,12.598,12.48,12.48,300000.0
2007-08-10 07:45:00,12.544,12.627,12.509,12.566,400000.0
2007-08-10 07:46:00,12.596,12.596,12.505,12.555,150000.0
2007-08-10 07:47:00,12.531,12.629,12.515,12.529,350000.0
2007-08-10 07:48:00,12.489,12.6,12.484,12.484,250000.0
2007-08-10 07:49:00,12.555,12.614,12.493,12.517,350000.0
2007-08-10 07:50:00,12.621,12.623,12.519,12.539,450000.0
2007-08-10 07:51:00,12.605,12.605,12.475,12.563,250000.0
2007-08-10 07:52:00,12.525,12.62,12.477,12.593,250000.0
2007-08-10 07:53:00,12.517,12.603,12.474,12.559,450000.0
2007-08-10 07:54:00,12.554,12.606,12.47,12.47,450000.0
2007-08-10 07:55:00,12.576,12.591,12.476,12.476,500000.0
2007-08-10 07:57:00,12.522,12.573,12.473,12.473,300000.0
2007-08-10 07:58:00,12.479,12.598,12.479,12.523,350000.0
2007-08-10 07:59:00,12.621,12.625,12.508,12.553,450000.0
2007-08-10 08:00:00,12.499,12.616,12.49,12.567,500000.0
2007-08-10 08:01:00,12.604,12.604,12.472,12.472,400000.0
2007-08-10 08:02:00,12.49,12.694,12.49,12.619,400000.0
2007-08-10 08:03:00,12.576,12.601,12.484,12.484,350000.0
2007-08-10 08:05:00,12.598,12.598,12.509,12.563,450000.0
2007-08-10 08:06:00,12.594,12.639,12.522,12.522,250000.0
2007-08-10 08:07:00,12.501,12.602,12.475,12.569,300000.0
2007-08-10 08:08:00,12.555,12.636,12.522,12.636,350000.0
2007-08-10 08:09:00,12.557,12.613,12.553,12.553,150000.0
2007-08-10 08:10:00,12.53,12.638,12.513,12.513,250000.0
2007-08-10 08:11:00,12.62,12.62,12.496,12.519,250000.0
2007-08-10 08:12:00,12.555,12.623,12.51,12.606,450000.0
2007-08-10 08:13:00,12.641,12.641,12.532,12.532,350000.0
2007-08-10 08:14:00,12.601,12.609,12.501,12.609,350000.0
2007-08-10 08:16:00,12.628,12.633,12.496,12.552,400000.0
2007-08-10 08:17:00,12.59,12.687,12.572,12.572,400000.0
2007-08-10 08:18:00,12.589,12.619,12.477,12.552,500000.0
2007-08-10 08:19:00,12.562,12.614,12.528,12.53,400000.0
2007-08-10 08:20:00,12.505,12.634,12.499,12.607,300000.0
2007-08-10 08:22:00,12.573,12.61,12.487,12.487,550000.0
2007-08-10 08:23:00,12.491,12.604,12.491,12.604,400000.0
2007-08-10 08:24:00,12.514,12.594,12.486,12.594,400000.0
2007-08-10 08:25:00,12.577,12.635,12.528,12.614,350000.0
2007-08-10 08:26:00,12.528,12.594,12.461,12.594,400000.0
2007-08-10 08:27:00,12.611,12.626,12.515,12.554,400000.0
2007-08-10 08:28:00,12.521,12.601,12.486,12.584,550000.0
2007-08-10 08:29:00,12.485,12.607,12.485,12.512,400000.0
2007-08-10 08:30:00,12.562,12.662,12.516,12.553,400000.0
2007-08-10 08:31:00,12.608,12.652,12.523,12.523,400000.0
2007-08-10 08:32:00,12.637,12.637,12.54,12.54,100000.0
2007-08-10 08:33:00,12.59,12.622,12.505,12.612,550000.0
2007-08-10 08:34:00,12.496,12.615,12.492,12.613,400000.0
2007-08-10 08:35:00,12.558,12.657,12.535,12.546,350000.0
2007-08-10 08:36:00,12.525,12.637,12.525,12.623,350000.0
2007-08-10 08:37:00,12.504,12.605,12.477,12.581,400000.0
2007-08-10 08:38:00,12.565,12.648,12.543,12.569,350000.0
2007-08-10 08:39:00,12.589,12.617,12.547,12.547,150000.0
2007-08-10 08:40:00,12.574,12.654,12.515,12.654,350000.0
2007-08-10 08:42:00,12.534,12.599,12.534,12.599,100000.0
2007-08-10 08:43:00,12.594,12.636,12.584,12.624,350000.0
2007-08-10 08:44:00,12.529,12.609,12.498,12.554,350000.0
2007-08-10 08:45:00,12.63,12.631,12.522,12.533,400000.0
2007-08-10 08:46:00,12.466,12.598,12.466,12.598,400000.0
2007-08-10 08:47:00,12.6,12.633,12.525,12.525,350000.0
2007-08-10 08:48:00,12.532,12.611,12.496,12.498,400000.0
2007-08-10 08:49:00,12.619,12.632,12.542,12.59,550000.0
2007-08-10 08:50:00,12.529,12.594,12.509,12.559,350000.0
2007-08-10 08:51:00,12.601,12.601,12.512,12.586,450000.0
2007-08-10 08:52:00,12.51,12.659,12.51,12.593,350000.0
2007-08-10 08:53:00,12.566,12.668,12.503,12.574,400000.0
2007-08-10 08:54:00,12.523,12.599,12.491,12.491,350000.0
2007-08-10 08:55:00,12.616,12.659,12.524,12.574,450000.0
2007-08-10 08:56:00,12.606,12.645,12.521,12.645,350000.0
2007-08-10 08:57:00,12.616,12.623,12.522,12.623,400000.0
2007-08-10 08:58:00,12.553,12.582,12.493,12.521,500000.0
2007-08-10 08:59:00,12.622,12.645,12.505,12.554,350000.0
2007-08-10 09:00:00,12.589,12.606,12.551,12.551,450000.0
2007-08-10 09:03:00,12.528,12.579,12.489,12.555,450000.0
2007-08-10 09:04:00,12.591,12.651,12.516,12.516,250000.0
2007-08-10 09:06:00,12.624,12.624,12.537,12.572,450000.0
2007-08-10 09:07:00,12.573,12.619,12.509,12.583,400000.0
2007-08-10 09:08:00,12.535,12.642,12.535,12.605,450000.0
2007-08-10 09:09:00,12.554,12.626,12.515,12.621,550000.0
2007-08-10 09:10:00,12.643,12.661,12.574,12.574,400000.0
2007-08-10 09:11:00,12.543,12.656,12.543,12.636,400000.0
2007-08-10 09:12:00,12.645,12.679,12.556,12.6,400000.0
2007-08-10 09:13:00,12.627,12.627,12.496,12.514,350000.0
2007-08-10 09:14:00,12.535,12.625,12.535,12.59,350000.0
2007-08-10 09:15:00,12.632,12.647,12.528,12.587,500000.0
2007-08-10 09:16:00,12.601,12.641,12.507,12.641,400000.0
2007-08-10 09:17:00,12.565,12.653,12.549,12.607,550000.0
2007-08-10 09:18:00,12.632,12.632,12.552,12.573,300000.0
2007-08-10 09:19:00,12.558,12.629,12.54,12.576,400000.0
2007-08-10 09:20:00,12.637,12.677,12.568,12.635,400000.0
2007-08-10 09:21:00,12.602,12.663,12.545,12.618,450000.0
2007-08-10 09:22:00,12.629,12.643,12.538,12.562,400000.0
2007-08-10 09:23:00,12.651,12.712,12.55,12.61,550000.0
2007-08-10 09:24:00,12.61,12.659,12.588,12.588,350000.0
2007-08-10 09:25:00,12.638,12.706,12.584,12.686,300000.0
2007-08-10 09:26:00,12.57,12.676,12.553,12.553,400000.0
2007-08-10 09:27:00,12.594,12.664,12.534,12.588,450000.0
2007-08-10 09:28:00,12.581,12.685,12.557,12.585,1550000.0
2007-08-10 09:29:00,12.606,12.678,12.534,12.612,450000.0
2007-08-10 09:30:00,12.574,12.645,12.56,12.589,350000.0
2007-08-10 09:31:00,12.638,12.638,12.533,12.638,350000.0
2007-08-10 09:32:00,12.632,12.662,12.548,12.644,350000.0
2007-08-10 09:33:00,12.608,12.648,12.539,12.648,500000.0
2007-08-10 09:34:00,12.539,12.627,12.508,12.547,500000.0
2007-08-10 09:35:00,12.641,12.649,12.587,12.649,350000.0
2007-08-10 09:36:00,12.665,12.668,12.584,12.656,400000.0
2007-08-10 09:37:00,12.578,12.632,12.548,12.548,400000.0
2007-08-10 09:38:00,12.579,12.625,12.534,12.548,250000.0
2007-08-10 09:39:00,12.596,12.648,12.514,12.556,400000.0
2007-08-10 09:40:00,12.641,12.647,12.54,12.647,400000.0
2007-08-10 09:41:00,12.503,12.694,12.503,12.604,500000.0
2007-08-10 09:42:00,12.625,12.645,12.481,12.514,400000.0
2007-08-10 09:44:00,12.55,12.651,12.55,12.609,350000.0
2007-08-10 09:45:00,12.654,12.676,12.57,12.57,400000.0
2007-08-10 09:46:00,12.582,12.664,12.552,12.634,550000.0
2007-08-10 09:47:00,12.596,12.657,12.492,12.657,400000.0
2007-08-10 09:50:00,12.681,12.681,12.585,12.64,550000.0
2007-08-10 09:51:00,12.592,12.663,12.526,12.572,500000.0
2007-08-10 09:53:00,12.586,12.683,12.54,12.677,550000.0
2007-08-10 09:54:00,12.534,12.642,12.504,12.628,750000.0
2007-08-10 09:55:00,12.528,12.655,12.528,12.655,450000.0
2007-08-10 09:56:00,12.576,12.663,12.523,12.62,350000.0
2007-08-10 09:57:00,12.655,12.696,12.581,12.581,500000.0
2007-08-10 09:58:00,12.588,12.633,12.5,12.611,500000.0
2007-08-10 09:59:00,12.572,12.717,12.572,12.639,400000.0
2007-08-10 10:00:00,12.655,12.655,12.517,12.534,350000.0
2007-08-10 10:01:00,12.609,12.646,12.565,12.646,450000.0
2007-08-10 10:03:00,12.608,12.715,12.555,12.555,400000.0
2007-08-10 10:04:00,12.654,12.654,12.617,12.645,250000.0
2007-08-10 10:05:00,12.618,12.678,12.544,12.678,350000.0
2007-08-10 10:06:00,12.586,12.675,12.586,12.622,500000.0
2007-08-10 10:07:00,12.546,12.679,12.539,12.639,350000.0
2007-08-10 10:09:00,12.566,12.668,12.566,12.638,550000.0
2007-08-10 10:10:00,12.641,12.67,12.582,12.604,350000.0
2007-08-10 10:11:00,12.696,12.696,12.6,12.681,400000.0
2007-08-10 10:12:00,12.599,12.644,12.547,12.601,550000.0
2007-08-10 10:13:00,12.663,12.663,12.517,12.581,350000.0
2007-08-10 10:16:00,12.551,12.663,12.501,12.663,400000.0
2007-08-10 10:17:00,12.657,12.711,12.566,12.566,500000.0
2007-08-10 10:18:00,12.686,12.71,12.59,12.62,350000.0
2007-08-10 10:19:00,12.682,12.713,12.595,12.595,500000.0
2007-08-10 10:20:00,12.583,12.663,12.556,12.631,350000.0
2007-08-10 10:21:00,12.642,12.674,12.574,12.598,400000.0
2007-08-10 10:22:00,12.566,12.665,12.525,12.665,550000.0
2007-08-10 10:23:00,12.689,12.689,12.615,12.649,150000.0
2007-08-10 10:24:00,12.62,12.683,12.548,12.629,500000.0
2007-08-10 10:25:00,12.6,12.697,12.565,12.661,350000.0
2007-08-10 10:26:00,12.672,12.672,12.564,12.564,400000.0
2007-08-10 10:27:00,12.625,12.641,12.544,12.56,400000.0
2007-08-10 10:28:00,12.637,12.662,12.532,12.622,600000.0
2007-08-10 10:29:00,12.68,12.68,12.54,12.54,450000.0
2007-08-10 10:30:00,12.686,12.714,12.597,12.597,450000.0
2007-08-10 10:31:00,12.56,12.686,12.53,12.614,550000.0
2007-08-10 10:32:00,12.605,12.668,12.567,12.65,400000.0
2007-08-10 10:33:00,12.585,12.697,12.585,12.588,450000.0
2007-08-10 10:34:00,12.691,12.691,12.581,12.659,400000.0
2007-08-10 10:35:00,12.56,12.635,12.544,12.547,350000.0
2007-08-10 10:36:00,12.625,12.625,12.528,12.541,550000.0
2007-08-10 10:37:00,12.602,12.648,12.568,12.568,500000.0
2007-08-10 10:38:00,12.626,12.706,12.563,12.606,500000.0
2007-08-10 10:39:00,12.563,12.663,12.544,12.613,350000.0
2007-08-10 10:40:00,12.599,12.644,12.493,12.631,550000.0
2007-08-10 10:42:00,12.689,12.695,12.565,12.695,350000.0
2007-08-10 10:44:00,12.583,12.641,12.514,12.538,350000.0
2007-08-10 10:45:00,12.635,12.673,12.548,12.593,550000.0
2007-08-10 10:46:00,12.553,12.659,12.553,12.656,450000.0
2007-08-10 10:47:00,12.622,12.698,12.606,12.653,400000.0
2007-08-10 10:48:00,12.587,12.723,12.584,12.705,400000.0
2007-08-10 10:49:00,12.646,12.695,12.595,12.632,250000.0
2007-08-10 10:50:00,12.557,12.682,12.548,12.682,450000.0
2007-08-10 10:51:00,12.609,12.696,12.55,12.55,500000.0
2007-08-10 10:52:00,12.624,12.661,12.624,12.659,250000.0
2007-08-10 10:53:00,12.638,12.686,12.543,12.686,350000.0
2007-08-10 10:54:00,12.657,12.713,12.579,12.704,400000.0
2007-08-10 10:55:00,12.612,12.675,12.539,12.595,350000.0
2007-08-10 10:56:00,12.597,12.64,12.528,12.567,500000.0
2007-08-10 10:58:00,12.527,12.674,12.527,12.674,550000.0
2007-08-10 10:59:00,12.625,12.645,12.541,12.585,400000.0
2007-08-10 11:00:00,12.591,12.703,12.591,12.599,400000.0
2007-08-10 11:01:00,12.642,12.676,12.577,12.605,500000.0
2007-08-10 11:02:00,12.598,12.678,12.555,12.555,500000.0
2007-08-10 11:03:00,12.555,12.65,12.539,12.584,400000.0
2007-08-10 11:04:00,12.603,12.675,12.553,12.654,550000.0
2007-08-10 11:05:00,12.626,12.69,12.534,12.568,450000.0
2007-08-10 11:06:00,12.593,12.657,12.545,12.628,400000.0
2007-08-10 11:07:00,12.648,12.653,12.549,12.653,150000.0
2007-08-10 11:08:00,12.671,12.671,12.545,12.576,400000.0
2007-08-10 11:09:00,12.619,12.706,12.6,12.6,400000.0
2007-08-10 11:10:00,12.559,12.682,12.559,12.622,450000.0
2007-08-10 11:11:00,12.639,12.68,12.575,12.638,500000.0
2007-08-10 11:12:00,12.592,12.714,12.554,12.585,600000.0
2007-08-10 11:13:00,12.664,12.671,12.574,12.658,400000.0
2007-08-10 11:14:00,12.597,12.708,12.593,12.635,400000.0
2007-08-10 11:15:00,12.684,12.684,12.564,12.564,550000.0
2007-08-10 11:16:00,12.589,12.654,12.531,12.531,350000.0
2007-08-10 11:17:00,12.678,12.732,12.606,12.606,500000.0
2007-08-10 11:18:00,12.588,12.681,12.543,12.543,350000.0
2007-08-10 11:19:00,12.704,12.725,12.625,12.625,350000.0
2007-08-10 11:20:00,12.67,12.67,12.575,12.594,500000.0
2007-08-10 11:21:00,12.533,12.672,12.533,12.533,450000.0
2007-08-10 11:24:00,12.649,12.649,12.55,12.592,400000.0
2007-08-10 11:25:00,12.587,12.674,12.577,12.586,300000.0
2007-08-10 11:26:00,12.599,12.685,12.557,12.606,550000.0
2007-08-10 11:27:00,12.689,12.689,12.57,12.624,400000.0
2007-08-10 11:29:00,12.645,12.649,12.533,12.565,550000.0
2007-08-10 11:30:00,12.575,12.683,12.563,12.606,400000.0
2007-08-10 11:31:00,12.677,12.691,12.561,12.561,300000.0
2007-08-10 11:32:00,12.578,12.753,12.578,12.683,500000.0
2007-08-10 11:33:00,12.551,12.687,12.551,12.653,550000.0
2007-08-10 11:34:00,12.682,12.713,12.634,12.678,350000.0
2007-08-10 11:35:00,12.672,12.709,12.56,12.657,550000.0
2007-08-10 11:36:00,12.564,12.674,12.546,12.546,400000.0
2007-08-10 11:37:00,12.625,12.657,12.546,12.649,450000.0
2007-08-10 11:38:00,12.545,12.649,12.545,12.638,400000.0
2007-08-10 11:39:00,12.596,12.713,12.596,12.678,300000.0
2007-08-10 11:40:00,12.662,12.662,12.547,12.547,500000.0
2007-08-10 11:41:00,12.652,12.718,12.601,12.704,400000.0
2007-08-10 11:42:00,12.577,12.728,12.577,12.679,350000.0
2007-08-10 11:43:00,12.666,12.709,12.586,12.633,550000.0
2007-08-10 11:44:00,12.633,12.68,12.527,12.678,300000.0
2007-08-10 11:45:00,12.61,12.69,12.553,12.69,500000.0
2007-08-10 11:46:00,12.686,12.686,12.574,12.574,450000.0
2007-08-10 11:47:00,12.673,12.673,12.539,12.577,400000.0
2007-08-10 11:48:00,12.627,12.712,12.595,12.692,500000.0
2007-08-10 11:49:00,12.681,12.681,12.568,12.6,350000.0
2007-08-10 11:50:00,12.679,12.679,12.529,12.544,350000.0
2007-08-10 11:51:00,12.611,12.677,12.563,12.563,550000.0
2007-08-10 11:52:00,12.578,12.659,12.567,12.567,500000.0
2007-08-10 11:54:00,12.627,12.663,12.548,12.663,350000.0
2007-08-10 11:55:00,12.638,12.642,12.524,12.541,550000.0
2007-08-10 11:56:00,12.626,12.714,12.548,12.619,400000.0
2007-08-10 11:57:00,12.617,12.674,12.534,12.55,550000.0
2007-08-10 11:58:00,12.526,12.626,12.526,12.556,300000.0
2007-08-10 11:59:00,12.625,12.663,12.527,12.642,300000.0
2007-08-10 12:00:00,12.581,12.661,12.556,12.661,450000.0
2007-08-10 12:01:00,12.586,12.668,12.571,12.58,500000.0
2007-08-10 12:02:00,12.572,12.626,12.548,12.587,450000.0
2007-08-10 12:03:00,12.617,12.697,12.548,12.548,450000.0
2007-08-10 12:05:00,12.655,12.679,12.606,12.641,250000.0
2007-08-10 12:06:00,12.587,12.631,12.521,12.598,500000.0
2007-08-10 12:07:00,12.493,12.626,12.493,12.499,350000.0
2007-08-10 12:08:00,12.588,12.628,12.499,12.607,550000.0
2007-08-10 12:09:00,12.563,12.66,12.51,12.66,550000.0
2007-08-10 12:10:00,12.662,12.662,12.577,12.613,350000.0
2007-08-10 12:11:00,12.514,12.583,12.49,12.558,350000.0
2007-08-10 12:12:00,12.494,12.619,12.462,12.619,550000.0
2007-08-10 12:13:00,12.665,12.665,12.533,12.659,350000.0
2007-08-10 12:14:00,12.588,12.665,12.553,12.651,250000.0
2007-08-10 12:16:00,12.548,12.598,12.489,12.568,450000.0
2007-08-10 12:17:00,12.532,12.617,12.519,12.617,350000.0
2007-08-10 12:19:00,12.558,12.664,12.551,12.551,450000.0
2007-08-10 12:20:00,12.646,12.646,12.558,12.562,350000.0
2007-08-10 12:21:00,12.547,12.634,12.547,12.553,450000.0
2007-08-10 12:22:00,12.541,12.628,12.499,12.596,450000.0
2007-08-10 12:23:00,12.639,12.666,12.56,12.613,550000.0
2007-08-10 12:24:00,12.567,12.659,12.501,12.619,500000.0
2007-08-10 12:25:00,12.643,12.643,12.56,12.562,450000.0
2007-08-10 12:26:00,12.611,12.613,12.523,12.613,400000.0
2007-08-10 12:27:00,12.602,12.639,12.485,12.639,500000.0
2007-08-10 12:28:00,12.531,12.67,12.531,12.573,500000.0
2007-08-10 12:29:00,12.59,12.659,12.54,12.625,450000.0
2007-08-10 12:30:00,12.578,12.65,12.533,12.65,400000.0
2007-08-10 12:31:00,12.606,12.632,12.519,12.519,350000.0
2007-08-10 12:32:00,12.572,12.653,12.543,12.555,350000.0
2007-08-10 12:33:00,12.556,12.633,12.53,12.627,550000.0
2007-08-10 12:34:00,12.655,12.66,12.527,12.621,250000.0
2007-08-10 12:35:00,12.638,12.638,12.521,12.573,500000.0
2007-08-10 12:36:00,12.605,12.619,12.535,12.541,400000.0
2007-08-10 12:37:00,12.602,12.617,12.53,12.606,350000.0
2007-08-10 12:38:00,12.58,12.583,12.511,12.534,400000.0
2007-08-10 12:39:00,12.545,12.633,12.526,12.567,550000.0
2007-08-10 12:40:00,12.501,12.644,12.501,12.546,450000.0
2007-08-10 12:41:00,12.639,12.666,12.543,12.666,350000.0
2007-08-10 12:42:00,12.497,12.639,12.472,12.639,300000.0
2007-08-10 12:43:00,12.625,12.664,12.527,12.527,350000.0
2007-08-10 12:44:00,12.588,12.642,12.518,12.642,400000.0
2007-08-10 12:45:00,12.534,12.655,12.532,12.637,450000.0
2007-08-10 12:46:00,12.656,12.656,12.549,12.549,100000.0
2007-08-10 12:47:00,12.634,12.634,12.517,12.533,350000.0
2007-08-10 12:48:00,12.545,12.628,12.481,12.531,450000.0
2007-08-10 12:49:00,12.565,12.671,12.523,12.566,400000.0
2007-08-10 12:50:00,12.547,12.644,12.524,12.628,450000.0
2007-08-10 12:51:00,12.548,12.633,12.529,12.578,350000.0
2007-08-10 12:52:00,12.609,12.624,12.454,12.485,350000.0
2007-08-10 12:53:00,12.586,12.619,12.573,12.605,400000.0
2007-08-10 12:54:00,12.637,12.637,12.493,12.493,550000.0
2007-08-10 12:55:00,12.553,12.631,12.513,12.513,550000.0
2007-08-10 12:56:00,12.65,12.65,12.516,12.619,500000.0
2007-08-10 12:57:00,12.598,12.675,12.536,12.554,450000.0
2007-08-10 12:58:00,12.534,12.617,12.497,12.582,450000.0
2007-08-10 12:59:00,12.655,12.655,12.568,12.577,350000.0
2007-08-10 13:00:00,12.634,12.648,12.534,12.582,550000.0
2007-08-10 13:01:00,12.601,12.628,12.532,12.562,400000.0
2007-08-10 13:02:00,12.619,12.62,12.543,12.62,500000.0
2007-08-10 13:03:00,12.595,12.595,12.457,12.593,550000.0
2007-08-10 13:04:00,12.502,12.618,12.502,12.599,450000.0
2007-08-10 13:05:00,12.605,12.605,12.454,12.454,550000.0
2007-08-10 13:06:00,12.577,12.603,12.502,12.536,400000.0
2007-08-10 13:07:00,12.555,12.643,12.545,12.643,450000.0
2007-08-10 13:08:00,12.59,12.618,12.513,12.618,350000.0
2007-08-10 13:09:00,12.603,12.621,12.495,12.532,400000.0
2007-08-10 13:10:00,12.519,12.668,12.519,12.651,500000.0
2007-08-10 13:11:00,12.601,12.607,12.502,12.591,400000.0
2007-08-10 13:12:00,12.598,12.616,12.48,12.586,350000.0
2007-08-10 13:13:00,12.563,12.635,12.563,12.587,350000.0
2007-08-10 13:14:00,12.613,12.614,12.539,12.589,400000.0
2007-08-10 13:15:00,12.594,12.594,12.485,12.52,450000.0
2007-08-10 13:16:00,12.628,12.649,12.52,12.611,500000.0
2007-08-10 13:17:00,12.516,12.634,12.5,12.589,400000.0
2007-08-10 13:18:00,12.606,12.606,12.462,12.511,350000.0
2007-08-10 13:19:00,12.601,12.649,12.507,12.611,550000.0
2007-08-10 13:20:00,12.612,12.641,12.523,12.611,550000.0
2007-08-10 13:21:00,12.626,12.626,12.548,12.581,450000.0
2007-08-10 13:22:00,12.628,12.628,12.482,12.504,550000.0
2007-08-10 13:23:00,12.571,12.614,12.482,12.506,450000.0
2007-08-10 13:24:00,12.534,12.602,12.527,12.602,350000.0
2007-08-10 13:25:00,12.523,12.624,12.503,12.58,250000.0
2007-08-10 13:26:00,12.636,12.636,12.549,12.577,400000.0
2007-08-10 13:27:00,12.567,12.603,12.519,12.519,400000.0
2007-08-10 13:28:00,12.586,12.61,12.48,12.48,400000.0
2007-08-10 13:29:00,12.616,12.638,12.512,12.606,400000.0
2007-08-10 13:30:00,12.521,12.606,12.521,12.594,450000.0
2007-08-10 13:31:00,12.632,12.632,12.494,12.546,500000.0
2007-08-10 13:32:00,12.596,12.596,12.507,12.563,400000.0
2007-08-10 13:33:00,12.527,12.601,12.481,12.535,350000.0
2007-08-10 13:34:00,12.54,12.589,12.452,12.452,400000.0
2007-08-10 13:35:00,12.609,12.632,12.544,12.608,400000.0
2007-08-10 13:36:00,12.538,12.606,12.516,12.525,400000.0
2007-08-10 13:37:00,12.491,12.612,12.491,12.591,300000.0
2007-08-10 13:38:00,12.563,12.596,12.474,12.474,350000.0
2007-08-10 13:39:00,12.517,12.599,12.503,12.503,350000.0
2007-08-10 13:40:00,12.587,12.587,12.42,12.552,500000.0
2007-08-10 13:41:00,12.506,12.592,12.492,12.505,400000.0
2007-08-10 13:42:00,12.531,12.586,12.497,12.576,450000.0
2007-08-10 13:43:00,12.564,12.612,12.508,12.525,450000.0
2007-08-10 13:44:00,12.59,12.59,12.416,12.455,500000.0
2007-08-10 13:46:00,12.512,12.607,12.504,12.585,350000.0
2007-08-10 13:47:00,12.608,12.608,12.556,12.585,450000.0
2007-08-10 13:48:00,12.58,12.592,12.547,12.592,350000.0
2007-08-10 13:49:00,12.495,12.562,12.456,12.465,350000.0
2007-08-10 13:50:00,12.503,12.592,12.445,12.455,550000.0
2007-08-10 13:51:00,12.549,12.589,12.488,12.528,400000.0
2007-08-10 13:52:00,12.55,12.596,12.477,12.481,400000.0
2007-08-10 13:53:00,12.546,12.579,12.449,12.449,350000.0
2007-08-10 13:54:00,12.481,12.568,12.41,12.545,400000.0
2007-08-10 13:55:00,12.578,12.58,12.477,12.477,350000.0
2007-08-10 13:56:00,12.543,12.559,12.486,12.551,350000.0
2007-08-10 13:57:00,12.487,12.568,12.469,12.568,500000.0
2007-08-10 13:58:00,12.546,12.546,12.446,12.495,350000.0
2007-08-10 13:59:00,12.505,12.558,12.447,12.545,350000.0
2007-08-10 14:00:00,12.568,12.568,12.425,12.474,450000.0
2007-08-10 14:01:00,12.57,12.57,12.44,12.44,350000.0
2007-08-10 14:02:00,12.449,12.562,12.449,12.504,400000.0
2007-08-10 14:03:00,12.552,12.563,12.416,12.497,400000.0
2007-08-10 14:04:00,12.53,12.564,12.489,12.529,350000.0
2007-08-10 14:05:00,12.545,12.574,12.478,12.525,550000.0
2007-08-10 14:06:00,12.471,12.534,12.423,12.534,250000.0
2007-08-10 14:07:00,12.55,12.594,12.473,12.591,350000.0
2007-08-10 14:08:00,12.482,12.589,12.462,12.547,350000.0
2007-08-10 14:09:00,12.468,12.522,12.449,12.502,450000.0
2007-08-10 14:10:00,12.535,12.603,12.466,12.466,350000.0
2007-08-10 14:11:00,12.461,12.56,12.461,12.468,250000.0
2007-08-10 14:12:00,12.508,12.572,12.417,12.513,450000.0
2007-08-10 14:13:00,12.536,12.591,12.491,12.495,450000.0
2007-08-10 14:14:00,12.536,12.559,12.431,12.444,400000.0
2007-08-10 14:15:00,12.5,12.58,12.438,12.472,350000.0
2007-08-10 14:16:00,12.563,12.608,12.459,12.589,500000.0
2007-08-10 14:17:00,12.556,12.573,12.442,12.573,350000.0
2007-08-10 14:18:00,12.488,12.572,12.463,12.572,350000.0
2007-08-10 14:19:00,12.62,12.626,12.509,12.582,350000.0
2007-08-10 14:20:00,12.608,12.619,12.518,12.605,500000.0
2007-08-10 14:21:00,12.657,12.657,12.541,12.581,400000.0
2007-08-10 14:22:00,12.598,12.63,12.505,12.551,350000.0
2007-08-10 14:23:00,12.558,12.623,12.483,12.515,450000.0
2007-08-10 14:24:00,12.532,12.664,12.532,12.632,350000.0
2007-08-10 14:25:00,12.543,12.653,12.486,12.486,350000.0
2007-08-10 14:26:00,12.546,12.599,12.513,12.532,300000.0
2007-08-10 14:27:00,12.58,12.637,12.481,12.573,500000.0
2007-08-10 14:28:00,12.609,12.611,12.472,12.481,450000.0
2007-08-10 14:29:00,12.514,12.585,12.496,12.524,550000.0
2007-08-10 14:30:00,12.591,12.64,12.449,12.64,350000.0
2007-08-10 14:31:00,12.67,12.67,12.561,12.609,450000.0
2007-08-10 14:32:00,12.654,12.684,12.596,12.596,500000.0
2007-08-10 14:33:00,12.665,12.685,12.555,12.672,500000.0
2007-08-10 14:34:00,12.724,12.724,12.641,12.715,350000.0
2007-08-10 14:35:00,12.74,12.74,12.619,12.648,400000.0
2007-08-10 14:36:00,12.728,12.728,12.618,12.677,400000.0
2007-08-10 14:37:00,12.641,12.704,12.59,12.704,400000.0
2007-08-10 14:38:00,12.545,12.657,12.525,12.534,350000.0
2007-08-10 14:39:00,12.612,12.67,12.553,12.557,500000.0
2007-08-10 14:40:00,12.587,12.674,12.535,12.666,400000.0
2007-08-10 14:41:00,12.686,12.7,12.615,12.692,350000.0
2007-08-10 14:42:00,12.667,12.709,12.646,12.646,400000.0
2007-08-10 14:43:00,12.678,12.697,12.566,12.697,350000.0
2007-08-10 14:44:00,12.694,12.725,12.605,12.665,400000.0
2007-08-10 14:45:00,12.696,12.729,12.588,12.588,350000.0
2007-08-10 14:46:00,12.688,12.729,12.592,12.729,450000.0
2007-08-10 14:47:00,12.596,12.704,12.593,12.704,550000.0
2007-08-10 14:48:00,12.679,12.694,12.616,12.616,400000.0
2007-08-10 14:49:00,12.638,12.725,12.6,12.691,500000.0
2007-08-10 14:50:00,12.593,12.719,12.57,12.719,450000.0
2007-08-10 14:51:00,12.613,12.719,12.602,12.633,400000.0
2007-08-10 14:52:00,12.702,12.748,12.59,12.689,400000.0
2007-08-10 14:53:00,12.688,12.73,12.587,12.73,450000.0
2007-08-10 14:54:00,12.604,12.738,12.604,12.612,350000.0
2007-08-10 14:55:00,12.577,12.704,12.558,12.64,450000.0
2007-08-10 14:56:00,12.588,12.723,12.588,12.643,450000.0
2007-08-10 14:57:00,12.648,12.706,12.61,12.61,400000.0
2007-08-10 14:58:00,12.645,12.68,12.573,12.573,400000.0
2007-08-10 14:59:00,12.66,12.72,12.601,12.702,550000.0
2007-08-10 15:00:00,12.705,12.705,12.59,12.675,450000.0
2007-08-10 15:01:00,12.64,12.752,12.64,12.752,450000.0
2007-08-10 15:02:00,12.634,12.725,12.634,12.725,300000.0
2007-08-10 15:03:00,12.621,12.69,12.583,12.69,450000.0
2007-08-10 15:04:00,12.631,12.65,12.548,12.548,350000.0
2007-08-10 15:05:00,12.617,12.703,12.59,12.703,450000.0
2007-08-10 15:06:00,12.709,12.74,12.627,12.627,500000.0
2007-08-10 15:07:00,12.725,12.762,12.662,12.672,500000.0
2007-08-10 15:08:00,12.629,12.735,12.613,12.699,450000.0
2007-08-10 15:09:00,12.682,12.682,12.592,12.592,400000.0
2007-08-10 15:10:00,12.661,12.779,12.661,12.689,450000.0
2007-08-10 15:11:00,12.718,12.727,12.585,12.647,550000.0
2007-08-10 15:12:00,12.662,12.774,12.636,12.687,450000.0
2007-08-10 15:13:00,12.626,12.736,12.626,12.627,500000.0
2007-08-10 15:14:00,12.691,12.765,12.622,12.685,400000.0
2007-08-10 15:15:00,12.634,12.708,12.599,12.708,250000.0
2007-08-10 15:16:00,12.678,12.785,12.669,12.718,500000.0
2007-08-10 15:17:00,12.624,12.755,12.624,12.755,150000.0
2007-08-10 15:18:00,12.743,12.743,12.619,12.708,450000.0
2007-08-10 15:19:00,12.668,12.746,12.612,12.683,450000.0
2007-08-10 15:20:00,12.72,12.774,12.628,12.705,450000.0
2007-08-10 15:21:00,12.719,12.821,12.664,12.748,450000.0
2007-08-10 15:22:00,12.722,12.753,12.614,12.665,550000.0
2007-08-10 15:23:00,12.731,12.773,12.649,12.773,350000.0
2007-08-10 15:24:00,12.752,12.804,12.664,12.785,500000.0
2007-08-10 15:25:00,12.667,12.793,12.667,12.755,350000.0
2007-08-10 15:26:00,12.607,12.715,12.607,12.715,350000.0
2007-08-10 15:27:00,12.735,12.742,12.643,12.673,400000.0
2007-08-10 15:28:00,12.723,12.733,12.671,12.73,350000.0
2007-08-10 15:29:00,12.724,12.755,12.637,12.721,500000.0
2007-08-10 15:30:00,12.742,12.75,12.634,12.689,450000.0
2007-08-10 15:31:00,12.605,12.701,12.605,12.696,550000.0
2007-08-10 15:32:00,12.714,12.729,12.607,12.697,550000.0
2007-08-10 15:33:00,12.665,12.705,12.591,12.705,450000.0
2007-08-10 15:34:00,12.65,12.727,12.604,12.727,500000.0
2007-08-10 15:35:00,12.682,12.7,12.562,12.7,600000.0
2007-08-10 15:36:00,12.616,12.759,12.599,12.599,400000.0
2007-08-10 15:37:00,12.636,12.747,12.586,12.586,450000.0
2007-08-10 15:38:00,12.677,12.701,12.592,12.596,400000.0
2007-08-10 15:39:00,12.618,12.715,12.556,12.613,500000.0
2007-08-10 15:40:00,12.572,12.652,12.518,12.605,450000.0
2007-08-10 15:41:00,12.582,12.656,12.566,12.656,450000.0
2007-08-10 15:42:00,12.676,12.692,12.617,12.664,400000.0
2007-08-10 15:43:00,12.635,12.7,12.59,12.688,400000.0
2007-08-10 15:44:00,12.62,12.689,12.583,12.624,400000.0
2007-08-10 15:45:00,12.69,12.69,12.531,12.677,400000.0
2007-08-10 15:46:00,12.679,12.697,12.555,12.609,550000.0
2007-08-10 15:47:00,12.603,12.718,12.58,12.58,350000.0
2007-08-10 15:48:00,12.712,12.712,12.575,12.597,500000.0
2007-08-10 15:49:00,12.646,12.699,12.604,12.683,400000.0
2007-08-10 15:50:00,12.6,12.665,12.581,12.594,350000.0
2007-08-10 15:51:00,12.721,12.728,12.576,12.728,450000.0
2007-08-10 15:52:00,12.65,12.745,12.65,12.743,550000.0
2007-08-10 15:53:00,12.767,12.767,12.704,12.758,350000.0
2007-08-10 15:54:00,12.683,12.763,12.633,12.738,350000.0
2007-08-10 15:55:00,12.77,12.77,12.656,12.736,400000.0
2007-08-10 15:56:00,12.725,12.742,12.616,12.661,1000000.0
2007-08-10 15:57:00,12.78,12.782,12.727,12.778,350000.0
2007-08-10 15:58:00,12.719,12.807,12.692,12.799,500000.0
2007-08-10 15:59:00,12.659,12.757,12.65,12.757,350000.0
2007-08-10 16:00:00,12.723,12.75,12.64,12.737,450000.0
2007-08-10 16:01:00,12.805,12.805,12.668,12.71,350000.0
2007-08-10 16:02:00,12.774,12.812,12.704,12.807,450000.0
2007-08-10 16:03:00,12.743,12.812,12.737,12.752,350000.0
2007-08-10 16:04:00,12.818,12.831,12.709,12.77,350000.0
2007-08-10 16:05:00,12.787,12.787,12.662,12.75,550000.0
2007-08-10 16:06:00,12.744,12.816,12.707,12.707,400000.0
2007-08-10 16:07:00,12.832,12.832,12.684,12.732,450000.0
2007-08-10 16:08:00,12.781,12.783,12.69,12.717,400000.0
2007-08-10 16:09:00,12.797,12.797,12.665,12.762,350000.0
2007-08-10 16:10:00,12.751,12.813,12.696,12.789,350000.0
2007-08-10 16:11:00,12.799,12.803,12.705,12.768,400000.0
2007-08-10 16:12:00,12.778,12.822,12.669,12.715,500000.0
2007-08-10 16:13:00,12.717,12.821,12.691,12.78,400000.0
2007-08-10 16:14:00,12.794,12.797,12.703,12.719,550000.0
2007-08-10 16:15:00,12.767,12.789,12.633,12.789,450000.0
2007-08-10 16:16:00,12.812,12.813,12.703,12.813,350000.0
2007-08-10 16:17:00,12.823,12.823,12.688,12.725,500000.0
2007-08-10 16:18:00,12.714,12.802,12.65,12.802,450000.0
2007-08-10 16:19:00,12.775,12.775,12.696,12.721,350000.0
2007-08-10 16:20:00,12.7,12.791,12.68,12.723,350000.0
2007-08-10 16:21:00,12.802,12.802,12.687,12.768,400000.0
2007-08-10 16:22:00,12.762,12.805,12.654,12.707,400000.0
2007-08-10 16:23:00,12.803,12.813,12.689,12.689,550000.0
2007-08-10 16:24:00,12.729,12.798,12.655,12.758,450000.0
2007-08-10 16:25:00,12.748,12.781,12.652,12.781,400000.0
2007-08-10 16:26:00,12.73,12.773,12.639,12.66,350000.0
2007-08-10 16:27:00,12.794,12.794,12.714,12.76,400000.0
2007-08-10 16:28:00,12.759,12.798,12.707,12.715,250000.0
2007-08-10 16:29:00,12.685,12.795,12.685,12.791,500000.0
2007-08-10 16:30:00,12.686,12.751,12.651,12.699,500000.0
2007-08-10 16:31:00,12.756,12.756,12.661,12.677,350000.0
2007-08-10 16:32:00,12.769,12.78,12.681,12.681,500000.0
2007-08-10 16:33:00,12.798,12.803,12.681,12.769,400000.0
2007-08-10 16:34:00,12.665,12.764,12.633,12.667,450000.0
2007-08-10 16:35:00,12.729,12.759,12.646,12.732,550000.0
2007-08-10 16:36:00,12.683,12.803,12.673,12.725,500000.0
2007-08-10 16:37:00,12.769,12.804,12.677,12.788,400000.0
2007-08-10 16:38:00,12.747,12.774,12.633,12.774,450000.0
2007-08-10 16:39:00,12.692,12.769,12.63,12.769,450000.0
2007-08-10 16:40:00,12.776,12.776,12.594,12.653,550000.0
2007-08-10 16:41:00,12.722,12.748,12.697,12.707,350000.0
2007-08-10 16:42:00,12.724,12.758,12.68,12.68,400000.0
2007-08-10 16:43:00,12.659,12.802,12.658,12.719,550000.0
2007-08-10 16:44:00,12.741,12.798,12.689,12.689,150000.0
2007-08-10 16:45:00,12.785,12.786,12.659,12.719,400000.0
2007-08-10 16:46:00,12.814,12.814,12.672,12.765,500000.0
2007-08-10 16:47:00,12.698,12.791,12.659,12.791,350000.0
2007-08-10 16:48:00,12.799,12.834,12.702,12.809,350000.0
2007-08-10 16:49:00,12.76,12.838,12.729,12.729,400000.0
2007-08-10 16:50:00,12.849,12.864,12.759,12.86,500000.0
2007-08-10 16:51:00,12.849,12.849,12.707,12.746,400000.0
2007-08-10 16:52:00,12.833,12.833,12.714,12.793,450000.0
2007-08-10 16:53:00,12.764,12.896,12.764,12.776,450000.0
2007-08-10 16:54:00,12.799,12.927,12.751,12.751,550000.0
2007-08-10 16:55:00,12.873,12.877,12.756,12.877,400000.0
2007-08-10 16:56:00,12.821,12.936,12.751,12.848,550000.0
2007-08-10 16:57:00,12.869,12.943,12.816,12.943,400000.0
2007-08-10 16:58:00,12.859,12.942,12.789,12.942,400000.0
2007-08-10 16:59:00,12.862,12.978,12.839,12.897,350000.0
2007-08-10 17:00:00,12.853,12.995,12.853,12.959,450000.0
2007-08-10 17:01:00,12.936,12.936,12.793,12.793,400000.0
2007-08-10 17:02:00,12.92,12.988,12.832,12.931,450000.0
2007-08-10 17:03:00,12.956,12.956,12.781,12.865,400000.0
2007-08-10 17:04:00,12.924,12.924,12.781,12.917,800000.0
2007-08-10 17:05:00,12.812,12.888,12.778,12.888,700000.0
2007-08-10 17:06:00,12.863,12.935,12.796,12.906,500000.0
2007-08-10 17:07:00,12.899,12.908,12.734,12.901,950000.0
2007-08-10 17:08:00,12.926,12.943,12.808,12.906,550000.0
2007-08-10 17:10:00,12.812,12.941,12.797,12.941,600000.0
2007-08-10 17:11:00,12.93,12.93,12.79,12.811,450000.0
2007-08-10 17:12:00,12.781,12.946,12.781,12.903,250000.0
2007-08-10 17:13:00,12.907,12.907,12.829,12.836,350000.0
2007-08-10 17:14:00,12.885,12.947,12.81,12.884,350000.0
2007-08-10 17:15:00,12.883,12.901,12.76,12.875,900000.0
2007-08-10 17:16:00,12.811,12.924,12.782,12.897,600000.0
2007-08-10 17:17:00,12.867,12.928,12.782,12.866,750000.0
2007-08-10 17:18:00,12.77,12.866,12.77,12.865,350000.0
2007-08-10 17:19:00,12.773,12.884,12.77,12.875,550000.0
2007-08-10 17:20:00,12.766,12.918,12.766,12.892,650000.0
2007-08-10 17:21:00,12.87,12.881,12.765,12.765,400000.0
2007-08-10 17:22:00,12.886,12.912,12.75,12.912,750000.0
2007-08-10 17:23:00,12.91,12.912,12.816,12.816,250000.0
2007-08-10 17:24:00,12.86,12.936,12.825,12.828,400000.0
2007-08-10 17:25:00,12.9,12.953,12.802,12.932,500000.0
2007-08-10 17:26:00,12.916,12.916,12.771,12.878,350000.0
2007-08-10 17:27:00,12.879,12.893,12.773,12.845,700000.0
2007-08-10 17:28:00,12.868,12.92,12.808,12.808,350000.0
2007-08-10 17:29:00,12.821,12.871,12.782,12.868,200000.0
2007-08-10 17:30:00,12.873,12.93,12.766,12.93,900000.0
2007-08-10 17:31:00,12.814,12.935,12.813,12.862,500000.0
2007-08-10 17:32:00,12.936,12.936,12.814,12.888,250000.0
2007-08-10 17:33:00,12.809,12.926,12.809,12.926,250000.0
2007-08-10 17:34:00,12.888,12.95,12.824,12.838,700000.0
2007-08-10 17:35:00,12.944,12.972,12.823,12.923,900000.0
2007-08-10 17:36:00,12.868,12.923,12.809,12.816,600000.0
2007-08-10 17:37:00,12.804,12.917,12.793,12.913,450000.0
2007-08-10 17:38:00,12.839,12.945,12.839,12.925,500000.0
2007-08-10 17:39:00,12.818,12.942,12.818,12.83,550000.0
2007-08-10 17:40:00,12.944,12.944,12.811,12.829,400000.0
2007-08-10 17:41:00,12.754,12.892,12.754,12.892,250000.0
2007-08-10 17:42:00,12.838,12.93,12.838,12.869,400000.0
2007-08-10 17:43:00,12.832,12.912,12.815,12.895,250000.0
2007-08-10 17:44:00,12.908,12.908,12.842,12.842,100000.0
2007-08-10 17:45:00,12.936,12.936,12.834,12.923,150000.0
2007-08-10 17:46:00,12.885,12.94,12.783,12.822,350000.0
2007-08-10 17:47:00,12.916,12.917,12.752,12.917,400000.0
2007-08-10 17:48:00,12.926,12.926,12.83,12.861,250000.0
2007-08-10 17:49:00,12.936,12.95,12.824,12.92,550000.0
2007-08-10 17:50:00,12.813,12.901,12.807,12.807,400000.0
2007-08-10 17:51:00,12.803,12.89,12.783,12.81,650000.0
2007-08-10 17:52:00,12.808,12.898,12.8,12.871,350000.0
2007-08-10 17:53:00,12.917,12.917,12.762,12.837,450000.0
2007-08-10 17:54:00,12.795,12.891,12.795,12.891,100000.0
2007-08-10 17:56:00,12.857,12.901,12.763,12.763,550000.0
2007-08-10 17:57:00,12.851,12.952,12.828,12.896,450000.0
2007-08-10 17:58:00,12.904,12.946,12.797,12.891,500000.0
2007-08-10 17:59:00,12.914,12.925,12.807,12.925,550000.0
2007-08-10 18:00:00,12.935,12.941,12.81,12.846,450000.0
2007-08-10 18:01:00,12.873,12.894,12.767,12.801,400000.0
2007-08-10 18:02:00,12.89,12.947,12.823,12.884,550000.0
2007-08-10 18:03:00,12.933,12.933,12.801,12.848,400000.0
2007-08-10 18:04:00,12.904,12.909,12.772,12.879,400000.0
2007-08-10 18:05:00,12.914,12.947,12.811,12.935,350000.0
2007-08-10 18:06:00,12.913,12.913,12.864,12.864,100000.0
2007-08-10 18:07:00,12.873,12.906,12.873,12.906,100000.0
2007-08-10 18:08:00,12.892,12.892,12.787,12.863,350000.0
2007-08-10 18:09:00,12.782,12.909,12.777,12.818,500000.0
2007-08-10 18:10:00,12.774,12.914,12.767,12.767,400000.0
2007-08-10 18:11:00,12.81,12.886,12.749,12.871,450000.0
2007-08-10 18:12:00,12.834,12.889,12.807,12.81,400000.0
2007-08-10 18:13:00,12.863,12.863,12.718,12.722,350000.0
2007-08-10 18:15:00,12.803,12.875,12.773,12.807,350000.0
2007-08-10 18:16:00,12.74,12.88,12.74,12.88,100000.0
2007-08-10 18:17:00,12.747,12.884,12.747,12.879,250000.0
2007-08-10 18:18:00,12.855,12.855,12.844,12.844,100000.0
2007-08-10 18:19:00,12.765,12.904,12.765,12.796,550000.0
2007-08-10 18:20:00,12.886,12.908,12.763,12.908,500000.0
2007-08-10 18:21:00,12.87,12.944,12.823,12.869,350000.0
2007-08-10 18:22:00,12.788,12.912,12.758,12.908,250000.0
2007-08-10 18:23:00,12.785,12.918,12.785,12.828,500000.0
2007-08-10 18:24:00,12.781,12.877,12.781,12.787,250000.0
2007-08-10 18:25:00,12.808,12.875,12.781,12.819,400000.0
2007-08-10 18:26:00,12.824,12.897,12.788,12.788,500000.0
2007-08-10 18:27:00,12.885,12.885,12.772,12.772,150000.0
2007-08-10 18:28:00,12.773,12.843,12.727,12.843,150000.0
2007-08-10 18:29:00,12.777,12.852,12.744,12.744,250000.0
2007-08-10 18:30:00,12.884,12.884,12.803,12.862,500000.0
2007-08-10 18:31:00,12.857,12.857,12.843,12.845,250000.0
2007-08-10 18:32:00,12.854,12.87,12.748,12.839,300000.0
2007-08-10 18:33:00,12.797,12.875,12.778,12.828,300000.0
2007-08-10 18:34:00,12.884,12.884,12.757,12.757,200000.0
2007-08-10 18:35:00,12.775,12.84,12.775,12.84,100000.0
2007-08-10 18:36:00,12.845,12.877,12.754,12.785,450000.0
2007-08-10 18:37:00,12.816,12.878,12.806,12.831,350000.0
2007-08-10 18:38:00,12.833,12.852,12.784,12.831,300000.0
2007-08-10 18:39:00,12.857,12.857,12.843,12.853,150000.0
2007-08-10 18:40:00,12.781,12.889,12.775,12.849,600000.0
2007-08-10 18:41:00,12.836,12.871,12.752,12.754,650000.0
2007-08-10 18:42:00,12.799,12.847,12.761,12.764,400000.0
2007-08-10 18:43:00,12.851,12.862,12.729,12.862,150000.0
2007-08-10 18:44:00,12.845,12.876,12.773,12.843,350000.0
2007-08-10 18:45:00,12.865,12.885,12.801,12.843,500000.0
2007-08-10 18:46:00,12.794,12.826,12.763,12.826,250000.0
2007-08-10 18:47:00,12.82,12.909,12.791,12.791,350000.0
2007-08-10 18:48:00,12.878,12.878,12.827,12.865,250000.0
2007-08-10 18:49:00,12.879,12.879,12.784,12.84,250000.0
2007-08-10 18:50:00,12.856,12.882,12.738,12.793,650000.0
2007-08-10 18:51:00,12.777,12.822,12.777,12.786,250000.0
2007-08-10 18:52:00,12.783,12.884,12.766,12.848,300000.0
2007-08-10 18:53:00,12.797,12.883,12.792,12.883,400000.0
2007-08-10 18:54:00,12.835,12.835,12.73,12.73,150000.0
2007-08-10 18:55:00,12.78,12.879,12.78,12.871,150000.0
2007-08-10 18:56:00,12.76,12.862,12.74,12.74,500000.0
2007-08-10 18:57:00,12.82,12.832,12.687,12.805,600000.0
2007-08-10 18:58:00,12.724,12.833,12.713,12.795,450000.0
2007-08-10 18:59:00,12.826,12.838,12.726,12.778,250000.0
2007-08-10 19:00:00,12.792,12.863,12.726,12.731,400000.0
2007-08-10 19:01:00,12.799,12.852,12.799,12.836,250000.0
2007-08-10 19:02:00,12.743,12.825,12.743,12.758,250000.0
2007-08-10 19:03:00,12.744,12.833,12.684,12.833,600000.0
2007-08-10 19:04:00,12.736,12.855,12.729,12.846,500000.0
2007-08-10 19:05:00,12.747,12.85,12.747,12.85,100000.0
2007-08-10 19:06:00,12.807,12.812,12.696,12.796,450000.0
2007-08-10 19:07:00,12.825,12.83,12.685,12.83,400000.0
2007-08-10 19:08:00,12.772,12.795,12.754,12.754,150000.0
2007-08-10 19:09:00,12.83,12.849,12.775,12.779,350000.0
2007-08-10 19:10:00,12.835,12.835,12.717,12.741,550000.0
2007-08-10 19:11:00,12.779,12.821,12.742,12.742,450000.0
2007-08-10 19:12:00,12.843,12.856,12.767,12.767,350000.0
2007-08-10 19:13:00,12.731,12.841,12.731,12.807,400000.0
2007-08-10 19:14:00,12.798,12.799,12.707,12.774,250000.0
2007-08-10 19:15:00,12.781,12.845,12.781,12.845,100000.0
2007-08-10 19:16:00,12.747,12.824,12.744,12.824,300000.0
2007-08-10 19:17:00,12.797,12.808,12.709,12.709,350000.0
2007-08-10 19:18:00,12.701,12.79,12.664,12.675,500000.0
2007-08-10 19:19:00,12.749,12.784,12.702,12.702,450000.0
2007-08-10 19:20:00,12.783,12.783,12.688,12.716,200000.0
2007-08-10 19:21:00,12.706,12.786,12.683,12.786,200000.0
2007-08-10 19:22:00,12.735,12.766,12.686,12.721,200000.0
2007-08-10 19:23:00,12.754,12.801,12.74,12.74,250000.0
2007-08-10 19:24:00,12.767,12.78,12.7,12.7,200000.0
2007-08-10 19:25:00,12.743,12.749,12.684,12.7,350000.0
2007-08-10 19:26:00,12.711,12.785,12.711,12.785,200000.0
2007-08-10 19:27:00,12.758,12.77,12.633,12.707,550000.0
2007-08-10 19:28:00,12.701,12.773,12.63,12.773,350000.0
2007-08-10 19:29:00,12.691,12.805,12.663,12.663,600000.0
2007-08-10 19:30:00,12.73,12.736,12.637,12.675,350000.0
2007-08-10 19:31:00,12.644,12.737,12.644,12.684,400000.0
2007-08-10 19:32:00,12.645,12.751,12.645,12.751,150000.0
2007-08-10 19:33:00,12.692,12.777,12.636,12.748,400000.0
2007-08-10 19:34:00,12.698,12.793,12.698,12.793,100000.0
2007-08-10 19:35:00,12.715,12.715,12.682,12.682,100000.0
2007-08-10 19:36:00,12.65,12.771,12.65,12.758,250000.0
2007-08-10 19:37:00,12.776,12.776,12.709,12.709,200000.0
2007-08-10 19:38:00,12.744,12.768,12.658,12.736,350000.0
2007-08-10 19:39:00,12.753,12.766,12.669,12.72,400000.0
2007-08-10 19:40:00,12.685,12.781,12.671,12.671,400000.0
2007-08-10 19:42:00,12.671,12.768,12.648,12.742,350000.0
2007-08-10 19:43:00,12.741,12.743,12.662,12.697,250000.0
2007-08-10 19:44:00,12.646,12.758,12.646,12.758,150000.0
2007-08-10 19:45:00,12.736,12.786,12.686,12.786,250000.0
2007-08-10 19:46:00,12.789,12.819,12.702,12.702,400000.0
2007-08-10 19:47:00,12.746,12.799,12.734,12.734,250000.0
2007-08-10 19:48:00,12.78,12.78,12.667,12.774,250000.0
2007-08-10 19:49:00,12.734,12.757,12.734,12.757,100000.0
2007-08-10 19:50:00,12.772,12.772,12.651,12.736,450000.0
2007-08-10 19:51:00,12.771,12.771,12.771,12.771,50000.0
2007-08-10 19:52:00,12.801,12.801,12.755,12.755,150000.0
2007-08-10 19:53:00,12.76,12.809,12.679,12.809,350000.0
2007-08-10 19:54:00,12.705,12.791,12.704,12.779,250000.0
2007-08-10 19:55:00,12.758,12.774,12.673,12.716,250000.0
2007-08-10 19:56:00,12.787,12.829,12.681,12.787,300000.0
2007-08-10 19:57:00,12.726,12.763,12.726,12.763,100000.0
2007-08-10 19:58:00,12.65,12.771,12.65,12.669,350000.0
2007-08-10 19:59:00,12.792,12.812,12.693,12.792,550000.0
2007-08-10 20:00:00,12.778,12.804,12.665,12.686,700000.0
2007-08-10 20:01:00,12.786,12.801,12.669,12.736,300000.0
2007-08-10 20:02:00,12.773,12.773,12.773,12.773,50000.0
2007-08-10 20:03:00,12.649,12.761,12.643,12.672,250000.0
2007-08-10 20:04:00,12.733,12.746,12.662,12.741,350000.0
2007-08-10 20:05:00,12.638,12.671,12.638,12.671,100000.0
2007-08-10 20:07:00,12.772,12.777,12.772,12.777,100000.0
2007-08-10 20:08:00,12.637,12.779,12.637,12.779,350000.0
2007-08-10 20:09:00,12.684,12.813,12.684,12.75,700000.0
2007-08-10 20:10:00,12.791,12.791,12.707,12.745,500000.0
2007-08-10 20:12:00,12.754,12.754,12.651,12.72,300000.0
2007-08-10 20:13:00,12.698,12.777,12.65,12.733,550000.0
2007-08-10 20:14:00,12.72,12.828,12.72,12.754,350000.0
2007-08-10 20:15:00,12.773,12.773,12.703,12.735,300000.0
2007-08-10 20:16:00,12.76,12.76,12.68,12.712,300000.0
2007-08-10 20:18:00,12.789,12.789,12.674,12.674,250000.0
2007-08-10 20:19:00,12.674,12.792,12.674,12.723,450000.0
2007-08-10 20:20:00,12.7,12.843,12.7,12.773,250000.0
2007-08-10 20:21:00,12.664,12.739,12.664,12.719,250000.0
2007-08-10 20:22:00,12.794,12.794,12.736,12.736,200000.0
2007-08-10 20:23:00,12.697,12.775,12.659,12.772,250000.0
2007-08-10 20:24:00,12.705,12.753,12.637,12.669,350000.0
2007-08-10 20:25:00,12.711,12.796,12.676,12.761,350000.0
2007-08-10 20:26:00,12.711,12.819,12.68,12.819,500000.0
2007-08-10 20:27:00,12.711,12.789,12.653,12.789,350000.0
2007-08-10 20:28:00,12.76,12.765,12.641,12.641,150000.0
2007-08-10 20:29:00,12.715,12.825,12.673,12.724,350000.0
2007-08-10 20:30:00,12.762,12.791,12.662,12.709,400000.0
2007-08-10 20:31:00,12.7,12.784,12.699,12.761,250000.0
2007-08-10 20:32:00,12.726,12.802,12.726,12.802,100000.0
2007-08-10 20:33:00,12.671,12.749,12.671,12.749,150000.0
2007-08-10 20:34:00,12.772,12.799,12.682,12.69,400000.0
2007-08-10 20:35:00,12.794,12.794,12.664,12.697,350000.0
2007-08-10 20:36:00,12.828,12.828,12.737,12.807,250000.0
2007-08-10 20:38:00,12.679,12.702,12.674,12.689,300000.0
2007-08-10 20:39:00,12.75,12.794,12.653,12.794,500000.0
2007-08-10 20:40:00,12.689,12.689,12.689,12.689,50000.0
2007-08-10 20:41:00,12.778,12.791,12.668,12.696,400000.0
2007-08-10 20:44:00,12.761,12.761,12.669,12.751,350000.0
2007-08-10 20:45:00,12.747,12.804,12.7,12.76,400000.0
2007-08-10 20:48:00,12.788,12.788,12.673,12.752,450000.0
2007-08-10 20:49:00,12.798,12.798,12.769,12.769,100000.0
2007-08-10 20:50:00,12.728,12.779,12.695,12.739,400000.0
2007-08-10 20:52:00,12.817,12.817,12.701,12.701,100000.0
2007-08-10 20:53:00,12.786,12.811,12.696,12.699,400000.0
2007-08-10 20:54:00,12.793,12.793,12.659,12.793,450000.0
2007-08-10 20:55:00,12.793,12.793,12.755,12.784,400000.0
2007-08-10 20:56:00,12.798,12.811,12.698,12.765,450000.0
2007-08-10 21:00:00,12.806,12.832,12.715,12.832,350000.0
2007-08-10 21:01:00,12.795,12.825,12.795,12.825,100000.0
2007-08-10 21:02:00,12.811,12.813,12.711,12.711,350000.0
2007-08-10 21:03:00,12.763,12.77,12.662,12.68,350000.0
2007-08-10 21:04:00,12.787,12.833,12.698,12.754,600000.0
2007-08-10 21:05:00,12.811,12.811,12.697,12.707,300000.0
2007-08-10 21:10:00,12.795,12.823,12.737,12.742,400000.0
2007-08-10 21:11:00,12.735,12.83,12.698,12.775,300000.0
2007-08-10 21:12:00,12.749,12.814,12.708,12.814,250000.0
2007-08-10 21:14:00,12.811,12.811,12.811,12.811,50000.0
2007-08-10 21:15:00,12.692,12.78,12.692,12.75,400000.0
2007-08-10 21:16:00,12.862,12.88,12.72,12.72,200000.0
2007-08-10 21:17:00,12.82,12.82,12.789,12.789,100000.0
2007-08-10 21:19:00,12.703,12.804,12.684,12.741,350000.0
2007-08-10 21:20:00,12.784,12.811,12.68,12.68,800000.0
2007-08-10 21:23:00,12.798,12.83,12.688,12.83,600000.0
2007-08-10 21:27:00,12.798,12.827,12.716,12.786,300000.0
2007-08-10 21:30:00,12.717,12.739,12.717,12.739,100000.0
2007-08-10 21:31:00,12.787,12.817,12.77,12.77,200000.0
2007-08-10 21:33:00,12.804,12.82,12.742,12.767,300000.0
2007-08-10 21:34:00,12.753,12.831,12.699,12.831,550000.0
2007-08-10 21:35:00,12.82,12.841,12.76,12.76,400000.0
2007-08-10 21:37:00,12.783,12.783,12.783,12.783,50000.0
2007-08-10 21:38:00,12.77,12.776,12.73,12.742,250000.0
2007-08-10 21:40:00,12.735,12.802,12.683,12.745,650000.0
2007-08-10 21:41:00,12.739,12.747,12.739,12.747,100000.0
2007-08-10 21:44:00,12.794,12.794,12.72,12.722,200000.0
2007-08-10 21:45:00,12.779,12.779,12.678,12.678,300000.0
2007-08-10 21:47:00,12.821,12.821,12.713,12.718,150000.0
2007-08-10 21:50:00,12.797,12.797,12.704,12.766,400000.0
2007-08-10 21:51:00,12.702,12.814,12.699,12.735,950000.0
2007-08-10 21:52:00,12.746,12.794,12.729,12.737,200000.0
2007-08-10 21:53:00,12.787,12.787,12.751,12.751,100000.0
2007-08-10 21:57:00,12.71,12.73,12.71,12.73,100000.0
2007-08-10 21:58:00,12.71,12.71,12.71,12.71,50000.0
2007-08-10 21:59:00,12.715,12.818,12.715,12.818,350000.0
2007-08-10 22:00:00,12.813,12.813,12.708,12.708,100000.0
2007-08-10 22:07:00,12.779,12.779,12.673,12.745,450000.0
2007-08-10 22:10:00,12.779,12.779,12.673,12.745,450000.0
2007-08-10 22:12:00,12.787,12.808,12.696,12.765,450000.0
2007-08-10 22:13:00,12.789,12.789,12.774,12.774,100000.0
2007-08-10 22:18:00,12.787,12.791,12.684,12.754,450000.0
2007-08-10 22:20:00,12.789,12.789,12.683,12.755,450000.0
2007-08-10 22:21:00,12.775,12.795,12.759,12.795,150000.0
2007-08-10 22:24:00,12.823,12.823,12.823,12.823,50000.0
2007-08-10 22:25:00,12.715,12.818,12.715,12.818,350000.0
2007-08-10 22:26:00,12.739,12.798,12.739,12.787,150000.0
2007-08-10 22:27:00,12.785,12.785,12.723,12.723,100000.0
2007-08-10 22:28:00,12.789,12.789,12.729,12.789,200000.0
2007-08-10 22:29:00,12.791,12.809,12.722,12.722,250000.0
2007-08-10 22:30:00,12.789,12.789,12.789,12.789,50000.0
2007-08-10 22:31:00,12.781,12.781,12.781,12.781,50000.0
2007-08-10 22:32:00,12.697,12.808,12.669,12.808,350000.0
2007-08-10 22:33:00,12.805,12.805,12.805,12.805,50000.0
2007-08-10 22:36:00,12.738,12.738,12.704,12.704,100000.0
2007-08-10 22:37:00,12.787,12.804,12.694,12.763,450000.0
2007-08-10 22:38:00,12.738,12.738,12.738,12.738,50000.0
2007-08-10 22:40:00,12.789,12.789,12.683,12.755,450000.0
2007-08-10 22:48:00,12.798,12.816,12.699,12.762,450000.0
2007-08-10 22:50:00,12.789,12.789,12.683,12.755,450000.0
2007-08-10 22:51:00,12.8,12.86,12.722,12.722,200000.0
2007-08-10 22:52:00,12.783,12.822,12.726,12.822,350000.0
2007-08-10 22:55:00,12.794,12.794,12.688,12.76,450000.0
2007-08-10 22:57:00,12.806,12.826,12.714,12.78,450000.0
2007-08-10 22:59:00,12.81,12.81,12.73,12.73,100000.0
2007-08-12 23:00:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:01:00,12.75,12.75,12.65,12.66,200000.0
2007-08-12 23:04:00,12.763,12.763,12.698,12.698,150000.0
2007-08-12 23:05:00,12.684,12.794,12.657,12.794,350000.0
2007-08-12 23:10:00,12.766,12.818,12.766,12.818,150000.0
2007-08-12 23:12:00,12.757,12.757,12.716,12.716,100000.0
2007-08-12 23:16:00,12.792,12.792,12.672,12.75,450000.0
2007-08-12 23:20:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:30:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:31:00,12.795,12.795,12.753,12.753,200000.0
2007-08-12 23:40:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:44:00,12.782,12.782,12.664,12.742,450000.0
2007-08-12 23:46:00,12.694,12.804,12.666,12.804,350000.0
2007-08-12 23:50:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:52:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:57:00,12.796,12.806,12.7,12.769,450000.0
2007-08-12 23:59:00,12.791,12.791,12.791,12.791,50000.0
2007-08-13 00:00:00,12.686,12.827,12.686,12.827,100000.0
2007-08-13 00:03:00,12.798,12.851,12.741,12.799,400000.0
2007-08-13 00:04:00,12.787,12.842,12.74,12.795,300000.0
2007-08-13 00:06:00,12.777,12.856,12.687,12.735,450000.0
2007-08-13 00:07:00,12.727,12.798,12.727,12.798,100000.0
2007-08-13 00:08:00,12.709,12.808,12.709,12.808,100000.0
2007-08-13 00:09:00,12.745,12.847,12.745,12.767,300000.0
2007-08-13 00:10:00,12.833,12.833,12.748,12.828,250000.0
2007-08-13 00:11:00,12.681,12.824,12.681,12.824,200000.0
2007-08-13 00:12:00,12.749,12.759,12.74,12.759,150000.0
2007-08-13 00:14:00,12.702,12.812,12.695,12.715,300000.0
2007-08-13 00:16:00,12.759,12.845,12.757,12.845,150000.0
2007-08-13 00:18:00,12.764,12.764,12.729,12.729,250000.0
2007-08-13 00:20:00,12.822,12.822,12.769,12.769,100000.0
2007-08-13 00:30:00,12.764,12.846,12.764,12.846,100000.0
2007-08-13 00:35:00,12.819,12.819,12.713,12.785,450000.0
2007-08-13 00:40:00,12.809,12.809,12.694,12.77,450000.0
2007-08-13 00:43:00,12.799,12.829,12.799,12.829,100000.0
2007-08-13 00:46:00,12.787,12.787,12.689,12.689,200000.0
2007-08-13 00:48:00,12.802,12.802,12.686,12.76,450000.0
2007-08-13 00:49:00,12.788,12.799,12.697,12.697,200000.0
2007-08-13 00:50:00,12.802,12.802,12.686,12.76,450000.0
2007-08-13 00:53:00,12.812,12.812,12.811,12.811,100000.0
2007-08-13 01:00:00,12.795,12.795,12.702,12.707,300000.0
2007-08-13 01:06:00,12.759,12.794,12.759,12.794,100000.0
2007-08-13 01:07:00,12.796,12.796,12.784,12.784,100000.0
2007-08-13 01:08:00,12.804,12.804,12.698,12.77,450000.0
2007-08-13 01:10:00,12.807,12.834,12.728,12.751,450000.0
2007-08-13 01:12:00,12.761,12.761,12.75,12.75,100000.0
2007-08-13 01:13:00,12.783,12.825,12.734,12.744,300000.0
2007-08-13 01:17:00,12.803,12.803,12.79,12.79,100000.0
2007-08-13 01:18:00,12.832,12.832,12.787,12.824,150000.0
2007-08-13 01:20:00,12.793,12.793,12.704,12.704,300000.0
2007-08-13 01:23:00,12.764,12.825,12.729,12.743,350000.0
2007-08-13 01:26:00,12.8,12.815,12.706,12.769,500000.0
2007-08-13 01:27:00,12.834,12.836,12.831,12.831,150000.0
2007-08-13 01:28:00,12.739,12.829,12.688,12.727,750000.0
2007-08-13 01:30:00,12.78,12.78,12.722,12.739,250000.0
2007-08-13 01:32:00,12.821,12.821,12.683,12.818,150000.0
2007-08-13 01:33:00,12.712,12.814,12.678,12.737,250000.0
2007-08-13 01:37:00,12.664,12.772,12.66,12.754,300000.0
2007-08-13 01:38:00,12.727,12.825,12.702,12.718,550000.0
2007-08-13 01:40:00,12.779,12.779,12.673,12.745,450000.0
2007-08-13 01:46:00,12.726,12.824,12.726,12.788,450000.0
2007-08-13 01:48:00,12.721,12.809,12.7,12.779,400000.0
2007-08-13 01:49:00,12.774,12.819,12.705,12.705,300000.0
2007-08-13 01:50:00,12.809,12.809,12.778,12.781,250000.0
2007-08-13 01:53:00,12.786,12.802,12.693,12.758,450000.0
2007-08-13 01:58:00,12.714,12.815,12.679,12.815,250000.0
2007-08-13 01:59:00,12.81,12.81,12.647,12.737,450000.0
2007-08-13 02:00:00,12.776,12.776,12.776,12.776,50000.0
2007-08-13 02:01:00,12.763,12.766,12.763,12.766,100000.0
2007-08-13 02:02:00,12.779,12.779,12.673,12.745,450000.0
2007-08-13 02:03:00,12.7,12.7,12.684,12.684,100000.0
2007-08-13 02:04:00,12.768,12.8,12.768,12.8,100000.0
2007-08-13 02:05:00,12.71,12.802,12.687,12.802,350000.0
2007-08-13 02:06:00,12.705,12.705,12.705,12.705,50000.0
2007-08-13 02:08:00,12.761,12.781,12.761,12.781,100000.0
2007-08-13 02:09:00,12.755,12.797,12.68,12.797,650000.0
2007-08-13 02:10:00,12.784,12.784,12.69,12.724,350000.0
2007-08-13 02:11:00,12.709,12.794,12.708,12.773,400000.0
2007-08-13 02:12:00,12.701,12.709,12.701,12.709,150000.0
2007-08-13 02:13:00,12.761,12.774,12.666,12.734,450000.0
2007-08-13 02:14:00,12.75,12.751,12.7,12.701,200000.0
2007-08-13 02:15:00,12.664,12.774,12.634,12.774,350000.0
2007-08-13 02:16:00,12.669,12.779,12.663,12.779,200000.0
2007-08-13 02:17:00,12.713,12.745,12.713,12.745,100000.0
2007-08-13 02:18:00,12.695,12.798,12.695,12.714,300000.0
2007-08-13 02:19:00,12.789,12.789,12.653,12.678,800000.0
2007-08-13 02:20:00,12.759,12.783,12.678,12.743,300000.0
2007-08-13 02:21:00,12.685,12.762,12.685,12.762,150000.0
2007-08-13 02:25:00,12.72,12.77,12.652,12.77,350000.0
2007-08-13 02:26:00,12.651,12.751,12.651,12.655,300000.0
2007-08-13 02:27:00,12.676,12.735,12.676,12.735,100000.0
2007-08-13 02:28:00,12.736,12.736,12.675,12.675,100000.0
2007-08-13 02:30:00,12.707,12.707,12.652,12.652,150000.0
2007-08-13 02:31:00,12.749,12.749,12.643,12.715,450000.0
2007-08-13 02:32:00,12.738,12.738,12.652,12.722,200000.0
2007-08-13 02:35:00,12.736,12.739,12.633,12.633,400000.0
2007-08-13 02:36:00,12.725,12.725,12.612,12.69,450000.0
2007-08-13 02:37:00,12.72,12.72,12.691,12.691,150000.0
2007-08-13 02:38:00,12.739,12.76,12.638,12.707,450000.0
2007-08-13 02:40:00,12.726,12.739,12.631,12.698,450000.0
2007-08-13 02:41:00,12.709,12.724,12.674,12.674,200000.0
2007-08-13 02:42:00,12.669,12.722,12.662,12.677,300000.0
2007-08-13 02:43:00,12.6,12.692,12.6,12.667,400000.0
2007-08-13 02:44:00,12.669,12.669,12.669,12.669,50000.0
2007-08-13 02:45:00,12.68,12.755,12.68,12.755,350000.0
2007-08-13 02:47:00,12.706,12.706,12.706,12.706,50000.0
2007-08-13 02:48:00,12.713,12.745,12.713,12.745,100000.0
2007-08-13 02:49:00,12.672,12.77,12.672,12.77,350000.0
2007-08-13 02:50:00,12.726,12.761,12.723,12.761,200000.0
2007-08-13 02:52:00,12.717,12.751,12.717,12.751,100000.0
2007-08-13 02:56:00,12.646,12.754,12.615,12.754,350000.0
2007-08-13 02:59:00,12.66,12.763,12.66,12.763,450000.0
2007-08-13 03:00:00,12.64,12.738,12.625,12.642,400000.0
2007-08-13 03:01:00,12.665,12.768,12.665,12.768,500000.0
2007-08-13 03:02:00,12.735,12.781,12.667,12.667,400000.0
2007-08-13 03:03:00,12.65,12.721,12.65,12.721,250000.0
2007-08-13 03:06:00,12.7,12.735,12.64,12.64,250000.0
2007-08-13 03:07:00,12.681,12.76,12.611,12.649,600000.0
2007-08-13 03:10:00,12.672,12.79,12.643,12.643,300000.0
2007-08-13 03:13:00,12.67,12.773,12.67,12.773,350000.0
2007-08-13 03:14:00,12.663,12.765,12.663,12.765,100000.0
2007-08-13 03:15:00,12.66,12.721,12.66,12.66,200000.0
2007-08-13 03:17:00,12.734,12.734,12.628,12.7,450000.0
2007-08-13 03:19:00,12.733,12.733,12.615,12.677,400000.0
2007-08-13 03:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 03:23:00,12.769,12.771,12.679,12.679,150000.0
2007-08-13 03:25:00,12.665,12.768,12.665,12.768,350000.0
2007-08-13 03:26:00,12.67,12.771,12.67,12.765,300000.0
2007-08-13 03:28:00,12.715,12.715,12.715,12.715,50000.0
2007-08-13 03:29:00,12.637,12.752,12.636,12.719,400000.0
2007-08-13 03:30:00,12.719,12.749,12.719,12.749,100000.0
2007-08-13 03:31:00,12.722,12.722,12.712,12.712,100000.0
2007-08-13 03:32:00,12.705,12.705,12.636,12.636,100000.0
2007-08-13 03:37:00,12.719,12.719,12.613,12.685,450000.0
2007-08-13 03:39:00,12.634,12.745,12.607,12.745,350000.0
2007-08-13 03:40:00,12.763,12.763,12.763,12.763,50000.0
2007-08-13 03:42:00,12.728,12.728,12.616,12.69,450000.0
2007-08-13 03:46:00,12.711,12.753,12.669,12.719,250000.0
2007-08-13 03:47:00,12.655,12.736,12.611,12.736,250000.0
2007-08-13 03:49:00,12.681,12.78,12.681,12.78,350000.0
2007-08-13 03:50:00,12.66,12.721,12.66,12.721,100000.0
2007-08-13 03:59:00,12.719,12.719,12.649,12.649,150000.0
2007-08-13 04:00:00,12.66,12.66,12.644,12.644,100000.0
2007-08-13 04:01:00,12.66,12.695,12.66,12.695,100000.0
2007-08-13 04:02:00,12.644,12.644,12.644,12.644,50000.0
2007-08-13 04:05:00,12.65,12.753,12.65,12.753,350000.0
2007-08-13 04:06:00,12.72,12.751,12.66,12.751,200000.0
2007-08-13 04:07:00,12.65,12.711,12.65,12.711,100000.0
2007-08-13 04:08:00,12.65,12.65,12.65,12.65,100000.0
2007-08-13 04:09:00,12.66,12.763,12.66,12.763,350000.0
2007-08-13 04:10:00,12.711,12.711,12.65,12.65,100000.0
2007-08-13 04:15:00,12.724,12.724,12.618,12.69,450000.0
2007-08-13 04:17:00,12.64,12.697,12.64,12.697,100000.0
2007-08-13 04:18:00,12.761,12.761,12.758,12.758,100000.0
2007-08-13 04:19:00,12.65,12.752,12.65,12.674,200000.0
2007-08-13 04:20:00,12.626,12.626,12.625,12.625,100000.0
2007-08-13 04:21:00,12.649,12.649,12.649,12.649,50000.0
2007-08-13 04:22:00,12.761,12.761,12.735,12.735,100000.0
2007-08-13 04:24:00,12.733,12.765,12.733,12.765,100000.0
2007-08-13 04:30:00,12.739,12.739,12.633,12.705,450000.0
2007-08-13 04:35:00,12.749,12.749,12.643,12.715,450000.0
2007-08-13 04:38:00,12.744,12.744,12.638,12.71,450000.0
2007-08-13 04:40:00,12.739,12.739,12.633,12.705,450000.0
2007-08-13 04:41:00,12.739,12.739,12.739,12.739,50000.0
2007-08-13 04:43:00,12.746,12.757,12.65,12.718,450000.0
2007-08-13 04:48:00,12.695,12.732,12.656,12.656,150000.0
2007-08-13 04:50:00,12.747,12.748,12.747,12.748,100000.0
2007-08-13 05:00:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 05:02:00,12.734,12.734,12.628,12.7,450000.0
2007-08-13 05:07:00,12.741,12.741,12.625,12.701,450000.0
2007-08-13 05:10:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 05:13:00,12.677,12.677,12.661,12.661,100000.0
2007-08-13 05:14:00,12.651,12.761,12.651,12.761,150000.0
2007-08-13 05:15:00,12.692,12.772,12.67,12.67,150000.0
2007-08-13 05:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 05:21:00,12.723,12.723,12.718,12.718,150000.0
2007-08-13 05:25:00,12.726,12.741,12.631,12.7,450000.0
2007-08-13 05:27:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 05:30:00,12.759,12.759,12.759,12.759,100000.0
2007-08-13 05:34:00,12.679,12.679,12.644,12.644,100000.0
2007-08-13 05:35:00,12.729,12.729,12.729,12.729,100000.0
2007-08-13 05:36:00,12.719,12.719,12.613,12.685,450000.0
2007-08-13 05:39:00,12.669,12.758,12.669,12.751,400000.0
2007-08-13 05:40:00,12.728,12.733,12.664,12.733,150000.0
2007-08-13 05:41:00,12.716,12.716,12.626,12.626,100000.0
2007-08-13 05:42:00,12.738,12.772,12.707,12.772,150000.0
2007-08-13 05:43:00,12.766,12.766,12.724,12.724,100000.0
2007-08-13 05:44:00,12.739,12.739,12.633,12.705,450000.0
2007-08-13 05:46:00,12.631,12.725,12.631,12.725,250000.0
2007-08-13 05:47:00,12.733,12.745,12.73,12.733,200000.0
2007-08-13 05:48:00,12.738,12.738,12.718,12.728,200000.0
2007-08-13 05:49:00,12.68,12.783,12.68,12.783,350000.0
2007-08-13 05:50:00,12.674,12.745,12.674,12.745,100000.0
2007-08-13 05:51:00,12.737,12.737,12.737,12.737,50000.0
2007-08-13 05:55:00,12.696,12.752,12.696,12.749,200000.0
2007-08-13 05:56:00,12.711,12.764,12.711,12.763,300000.0
2007-08-13 05:58:00,12.766,12.766,12.656,12.742,400000.0
2007-08-13 06:00:00,12.735,12.754,12.68,12.754,200000.0
2007-08-13 06:01:00,12.743,12.751,12.649,12.688,350000.0
2007-08-13 06:03:00,12.759,12.759,12.653,12.725,450000.0
2007-08-13 06:06:00,12.744,12.744,12.638,12.71,450000.0
2007-08-13 06:07:00,12.744,12.744,12.712,12.712,100000.0
2007-08-13 06:10:00,12.772,12.772,12.695,12.695,150000.0
2007-08-13 06:13:00,12.703,12.747,12.613,12.613,250000.0
2007-08-13 06:14:00,12.719,12.719,12.719,12.719,50000.0
2007-08-13 06:15:00,12.726,12.739,12.63,12.699,450000.0
2007-08-13 06:19:00,12.699,12.699,12.699,12.699,50000.0
2007-08-13 06:20:00,12.653,12.771,12.653,12.741,300000.0
2007-08-13 06:23:00,12.769,12.769,12.739,12.739,100000.0
2007-08-13 06:24:00,12.719,12.719,12.719,12.719,50000.0
2007-08-13 06:25:00,12.65,12.752,12.65,12.741,350000.0
2007-08-13 06:27:00,12.715,12.715,12.678,12.678,100000.0
2007-08-13 06:28:00,12.691,12.691,12.624,12.685,150000.0
2007-08-13 06:29:00,12.655,12.783,12.655,12.716,400000.0
2007-08-13 06:30:00,12.643,12.754,12.643,12.648,350000.0
2007-08-13 06:31:00,12.736,12.736,12.661,12.661,100000.0
2007-08-13 06:32:00,12.709,12.709,12.673,12.673,100000.0
2007-08-13 06:33:00,12.658,12.716,12.658,12.714,200000.0
2007-08-13 06:36:00,12.657,12.728,12.657,12.728,100000.0
2007-08-13 06:38:00,12.724,12.756,12.63,12.733,200000.0
2007-08-13 06:39:00,12.654,12.726,12.602,12.602,450000.0
2007-08-13 06:40:00,12.752,12.752,12.717,12.717,100000.0
2007-08-13 06:43:00,12.663,12.741,12.663,12.723,200000.0
2007-08-13 06:44:00,12.751,12.751,12.673,12.673,200000.0
2007-08-13 06:46:00,12.734,12.739,12.632,12.705,450000.0
2007-08-13 06:47:00,12.623,12.695,12.623,12.679,150000.0
2007-08-13 06:48:00,12.659,12.659,12.659,12.659,50000.0
2007-08-13 06:50:00,12.633,12.723,12.624,12.723,300000.0
2007-08-13 06:52:00,12.746,12.774,12.638,12.733,300000.0
2007-08-13 06:53:00,12.713,12.713,12.613,12.713,350000.0
2007-08-13 06:54:00,12.717,12.717,12.589,12.601,250000.0
2007-08-13 06:55:00,12.643,12.643,12.643,12.643,50000.0
2007-08-13 06:56:00,12.781,12.781,12.643,12.715,350000.0
2007-08-13 06:57:00,12.716,12.716,12.642,12.642,150000.0
2007-08-13 06:58:00,12.764,12.764,12.722,12.722,150000.0
2007-08-13 06:59:00,12.629,12.76,12.629,12.702,400000.0
2007-08-13 07:00:00,12.708,12.856,12.671,12.694,500000.0
2007-08-13 07:01:00,12.699,12.763,12.664,12.747,350000.0
2007-08-13 07:02:00,12.757,12.776,12.652,12.776,200000.0
2007-08-13 07:03:00,12.629,12.765,12.622,12.765,400000.0
2007-08-13 07:04:00,12.621,12.742,12.621,12.742,350000.0
2007-08-13 07:05:00,12.735,12.735,12.605,12.673,450000.0
2007-08-13 07:10:00,12.648,12.731,12.625,12.731,350000.0
2007-08-13 07:11:00,12.641,12.725,12.618,12.618,250000.0
2007-08-13 07:15:00,12.669,12.707,12.666,12.689,200000.0
2007-08-13 07:16:00,12.749,12.749,12.643,12.715,450000.0
2007-08-13 07:18:00,12.659,12.659,12.659,12.659,50000.0
2007-08-13 07:19:00,12.774,12.781,12.678,12.744,400000.0
2007-08-13 07:20:00,12.757,12.784,12.647,12.728,350000.0
2007-08-13 07:26:00,12.692,12.769,12.691,12.763,300000.0
2007-08-13 07:30:00,12.733,12.768,12.669,12.694,350000.0
2007-08-13 07:31:00,12.67,12.757,12.67,12.755,350000.0
2007-08-13 07:32:00,12.738,12.766,12.68,12.69,300000.0
2007-08-13 07:33:00,12.617,12.711,12.59,12.711,400000.0
2007-08-13 07:34:00,12.753,12.766,12.663,12.721,350000.0
2007-08-13 07:36:00,12.72,12.769,12.644,12.666,350000.0
2007-08-13 07:37:00,12.773,12.773,12.663,12.717,150000.0
2007-08-13 07:39:00,12.749,12.758,12.665,12.665,200000.0
2007-08-13 07:40:00,12.771,12.771,12.677,12.677,100000.0
2007-08-13 07:42:00,12.699,12.795,12.681,12.681,250000.0
2007-08-13 07:43:00,12.749,12.749,12.643,12.715,450000.0
2007-08-13 07:45:00,12.756,12.756,12.623,12.724,150000.0
2007-08-13 07:46:00,12.781,12.781,12.693,12.741,150000.0
2007-08-13 07:50:00,12.788,12.815,12.704,12.733,450000.0
2007-08-13 07:51:00,12.758,12.758,12.638,12.638,100000.0
2007-08-13 07:52:00,12.629,12.646,12.629,12.646,100000.0
2007-08-13 07:53:00,12.712,12.794,12.681,12.745,450000.0
2007-08-13 07:54:00,12.722,12.782,12.652,12.745,450000.0
2007-08-13 07:55:00,12.744,12.75,12.637,12.637,500000.0
2007-08-13 07:56:00,12.686,12.768,12.686,12.768,250000.0
2007-08-13 07:59:00,12.759,12.764,12.644,12.691,450000.0
2007-08-13 08:00:00,12.67,12.789,12.67,12.738,500000.0
2007-08-13 08:04:00,12.788,12.788,12.788,12.788,50000.0
2007-08-13 08:05:00,12.768,12.768,12.679,12.733,450000.0
2007-08-13 08:06:00,12.729,12.768,12.649,12.649,250000.0
2007-08-13 08:08:00,12.677,12.767,12.651,12.767,350000.0
2007-08-13 08:10:00,12.66,12.773,12.641,12.744,500000.0
2007-08-13 08:11:00,12.779,12.779,12.669,12.682,250000.0
2007-08-13 08:12:00,12.743,12.778,12.66,12.747,450000.0
2007-08-13 08:13:00,12.752,12.752,12.647,12.648,350000.0
2007-08-13 08:15:00,12.718,12.749,12.656,12.672,550000.0
2007-08-13 08:16:00,12.748,12.753,12.616,12.672,400000.0
2007-08-13 08:19:00,12.748,12.781,12.67,12.67,400000.0
2007-08-13 08:20:00,12.669,12.82,12.669,12.747,300000.0
2007-08-13 08:21:00,12.67,12.746,12.607,12.642,450000.0
2007-08-13 08:22:00,12.745,12.789,12.672,12.672,550000.0
2007-08-13 08:23:00,12.68,12.809,12.68,12.731,400000.0
2007-08-13 08:26:00,12.68,12.724,12.615,12.724,400000.0
2007-08-13 08:28:00,12.686,12.758,12.646,12.728,550000.0
2007-08-13 08:30:00,12.7,12.753,12.628,12.663,400000.0
2007-08-13 08:31:00,12.755,12.807,12.667,12.667,400000.0
2007-08-13 08:32:00,12.761,12.761,12.761,12.761,50000.0
2007-08-13 08:33:00,12.722,12.789,12.646,12.761,550000.0
2007-08-13 08:35:00,12.663,12.762,12.64,12.651,350000.0
2007-08-13 08:36:00,12.743,12.75,12.638,12.75,350000.0
2007-08-13 08:37:00,12.654,12.755,12.627,12.731,400000.0
2007-08-13 08:38:00,12.698,12.715,12.617,12.658,350000.0
2007-08-13 08:40:00,12.725,12.801,12.67,12.78,350000.0
2007-08-13 08:43:00,12.726,12.761,12.698,12.761,350000.0
2007-08-13 08:44:00,12.682,12.786,12.657,12.707,350000.0
2007-08-13 08:46:00,12.619,12.732,12.619,12.732,400000.0
2007-08-13 08:49:00,12.761,12.761,12.655,12.735,550000.0
2007-08-13 08:50:00,12.655,12.71,12.638,12.694,350000.0
2007-08-13 08:51:00,12.749,12.749,12.656,12.73,450000.0
2007-08-13 08:52:00,12.655,12.825,12.655,12.734,350000.0
2007-08-13 08:53:00,12.682,12.774,12.645,12.723,400000.0
2007-08-13 08:57:00,12.764,12.793,12.688,12.793,400000.0
2007-08-13 08:58:00,12.726,12.761,12.652,12.676,500000.0
2007-08-13 08:59:00,12.792,12.814,12.673,12.722,350000.0
2007-08-13 09:00:00,12.731,12.777,12.696,12.696,450000.0
2007-08-13 09:01:00,12.751,12.769,12.731,12.756,250000.0
2007-08-13 09:02:00,12.746,12.756,12.65,12.756,450000.0
2007-08-13 09:03:00,12.657,12.725,12.621,12.708,450000.0
2007-08-13 09:04:00,12.738,12.781,12.663,12.663,250000.0
2007-08-13 09:05:00,12.676,12.753,12.676,12.688,400000.0
2007-08-13 09:06:00,12.729,12.757,12.687,12.733,450000.0
2007-08-13 09:07:00,12.687,12.727,12.628,12.674,400000.0
2007-08-13 09:08:00,12.668,12.745,12.635,12.724,450000.0
2007-08-13 09:09:00,12.636,12.731,12.615,12.719,550000.0
2007-08-13 09:10:00,12.741,12.757,12.684,12.684,400000.0
2007-08-13 09:11:00,12.675,12.805,12.675,12.748,400000.0
2007-08-13 09:12:00,12.729,12.747,12.6,12.647,400000.0
2007-08-13 09:13:00,12.737,12.737,12.606,12.624,350000.0
2007-08-13 09:14:00,12.667,12.748,12.667,12.698,350000.0
2007-08-13 09:15:00,12.74,12.767,12.647,12.694,500000.0
2007-08-13 09:16:00,12.692,12.77,12.605,12.77,400000.0
2007-08-13 09:17:00,12.633,12.698,12.616,12.696,550000.0
2007-08-13 09:18:00,12.741,12.741,12.673,12.695,550000.0
2007-08-13 09:19:00,12.659,12.729,12.636,12.684,400000.0
2007-08-13 09:20:00,12.713,12.741,12.636,12.734,400000.0
2007-08-13 09:21:00,12.702,12.781,12.643,12.703,450000.0
2007-08-13 09:22:00,12.743,12.745,12.638,12.666,400000.0
2007-08-13 09:23:00,12.713,12.752,12.611,12.674,550000.0
2007-08-13 09:25:00,12.755,12.784,12.675,12.781,300000.0
2007-08-13 09:26:00,12.692,12.781,12.661,12.665,400000.0
2007-08-13 09:27:00,12.691,12.769,12.636,12.684,450000.0
2007-08-13 09:28:00,12.68,12.774,12.659,12.695,1550000.0
2007-08-13 09:30:00,12.684,12.757,12.664,12.693,350000.0
2007-08-13 09:31:00,12.745,12.745,12.64,12.745,350000.0
2007-08-13 09:32:00,12.7,12.743,12.623,12.741,350000.0
2007-08-13 09:33:00,12.685,12.73,12.624,12.73,500000.0
2007-08-13 09:36:00,12.774,12.78,12.696,12.771,400000.0
2007-08-13 09:37:00,12.648,12.702,12.618,12.618,400000.0
2007-08-13 09:38:00,12.644,12.735,12.644,12.658,250000.0
2007-08-13 09:39:00,12.731,12.769,12.632,12.676,400000.0
2007-08-13 09:40:00,12.732,12.757,12.646,12.757,400000.0
2007-08-13 09:41:00,12.633,12.749,12.631,12.721,500000.0
2007-08-13 09:42:00,12.716,12.751,12.609,12.626,400000.0
2007-08-13 09:43:00,12.739,12.773,12.62,12.633,500000.0
2007-08-13 09:46:00,12.702,12.77,12.666,12.753,550000.0
2007-08-13 09:47:00,12.708,12.748,12.606,12.748,400000.0
2007-08-13 09:48:00,12.726,12.743,12.623,12.662,450000.0
2007-08-13 09:49:00,12.783,12.783,12.697,12.754,400000.0
2007-08-13 09:50:00,12.777,12.777,12.653,12.765,550000.0
2007-08-13 09:51:00,12.7,12.767,12.643,12.695,500000.0
2007-08-13 09:52:00,12.622,12.728,12.622,12.716,550000.0
2007-08-13 09:53:00,12.697,12.813,12.667,12.799,550000.0
2007-08-13 09:54:00,12.65,12.766,12.606,12.734,750000.0
2007-08-13 09:55:00,12.672,12.773,12.662,12.773,450000.0
2007-08-13 09:56:00,12.691,12.792,12.634,12.75,350000.0
2007-08-13 09:57:00,12.747,12.77,12.672,12.672,500000.0
2007-08-13 09:58:00,12.698,12.743,12.61,12.721,500000.0
2007-08-13 09:59:00,12.657,12.807,12.657,12.755,400000.0
2007-08-13 10:00:00,12.772,12.772,12.649,12.653,350000.0
2007-08-13 10:03:00,12.678,12.727,12.622,12.622,400000.0
2007-08-13 10:04:00,12.772,12.778,12.752,12.771,250000.0
2007-08-13 10:05:00,12.721,12.795,12.674,12.795,350000.0
2007-08-13 10:07:00,12.664,12.818,12.664,12.732,350000.0
2007-08-13 10:08:00,12.668,12.744,12.634,12.642,450000.0
2007-08-13 10:09:00,12.625,12.731,12.625,12.729,550000.0
2007-08-13 10:10:00,12.748,12.784,12.694,12.739,350000.0
2007-08-13 10:11:00,12.751,12.751,12.642,12.736,400000.0
2007-08-13 10:13:00,12.767,12.791,12.669,12.711,350000.0
2007-08-13 10:14:00,12.703,12.789,12.678,12.704,550000.0
2007-08-13 10:15:00,12.767,12.804,12.699,12.781,450000.0
2007-08-13 10:16:00,12.64,12.754,12.609,12.753,400000.0
2007-08-13 10:18:00,12.765,12.807,12.677,12.698,350000.0
2007-08-13 10:19:00,12.749,12.786,12.702,12.702,500000.0
2007-08-13 10:20:00,12.682,12.761,12.663,12.756,350000.0
2007-08-13 10:21:00,12.757,12.792,12.687,12.713,400000.0
2007-08-13 10:23:00,12.706,12.774,12.671,12.756,250000.0
2007-08-13 10:24:00,12.704,12.769,12.65,12.727,500000.0
2007-08-13 10:25:00,12.706,12.766,12.666,12.744,350000.0
2007-08-13 10:26:00,12.786,12.786,12.638,12.638,400000.0
2007-08-13 10:27:00,12.727,12.774,12.657,12.671,400000.0
2007-08-13 10:28:00,12.711,12.75,12.633,12.693,600000.0
2007-08-13 10:29:00,12.773,12.853,12.682,12.682,450000.0
2007-08-13 10:30:00,12.797,12.797,12.622,12.637,450000.0
2007-08-13 10:32:00,12.718,12.748,12.637,12.721,400000.0
2007-08-13 10:33:00,12.664,12.768,12.637,12.637,450000.0
2007-08-13 10:34:00,12.762,12.773,12.679,12.764,400000.0
2007-08-13 10:35:00,12.686,12.757,12.666,12.754,350000.0
2007-08-13 10:36:00,12.748,12.758,12.662,12.672,550000.0
2007-08-13 10:37:00,12.711,12.745,12.655,12.665,500000.0
2007-08-13 10:38:00,12.697,12.76,12.62,12.66,500000.0
2007-08-13 10:39:00,12.668,12.779,12.655,12.731,350000.0
2007-08-13 10:40:00,12.696,12.762,12.598,12.722,550000.0
2007-08-13 10:41:00,12.751,12.763,12.685,12.734,350000.0
2007-08-13 10:42:00,12.752,12.766,12.629,12.766,350000.0
2007-08-13 10:43:00,12.709,12.78,12.652,12.78,450000.0
2007-08-13 10:44:00,12.712,12.756,12.64,12.664,350000.0
2007-08-13 10:45:00,12.761,12.771,12.65,12.715,550000.0
2007-08-13 10:46:00,12.688,12.78,12.611,12.741,450000.0
2007-08-13 10:47:00,12.696,12.789,12.691,12.756,400000.0
2007-08-13 10:48:00,12.661,12.79,12.642,12.763,400000.0
2007-08-13 10:49:00,12.744,12.775,12.681,12.74,250000.0
2007-08-13 10:50:00,12.662,12.781,12.653,12.778,450000.0
2007-08-13 10:53:00,12.703,12.751,12.608,12.751,350000.0
2007-08-13 10:58:00,12.671,12.777,12.671,12.766,550000.0
2007-08-13 10:59:00,12.75,12.75,12.623,12.676,400000.0
2007-08-13 11:00:00,12.72,12.806,12.654,12.699,400000.0
2007-08-13 11:01:00,12.73,12.764,12.638,12.681,500000.0
2007-08-13 11:02:00,12.707,12.775,12.651,12.651,500000.0
2007-08-13 11:03:00,12.625,12.74,12.616,12.649,400000.0
2007-08-13 11:04:00,12.723,12.822,12.687,12.769,550000.0
2007-08-13 11:05:00,12.703,12.792,12.666,12.667,450000.0
2007-08-13 11:06:00,12.706,12.781,12.677,12.753,400000.0
2007-08-13 11:07:00,12.726,12.773,12.631,12.773,300000.0
2007-08-13 11:08:00,12.739,12.743,12.599,12.628,400000.0
2007-08-13 11:09:00,12.654,12.743,12.631,12.648,400000.0
2007-08-13 11:10:00,12.649,12.773,12.649,12.738,450000.0
2007-08-13 11:11:00,12.714,12.761,12.654,12.737,500000.0
2007-08-13 11:12:00,12.647,12.754,12.614,12.669,600000.0
2007-08-13 11:13:00,12.761,12.768,12.671,12.755,400000.0
2007-08-13 11:14:00,12.651,12.751,12.605,12.659,400000.0
2007-08-13 11:15:00,12.79,12.795,12.648,12.648,550000.0
2007-08-13 11:16:00,12.722,12.77,12.654,12.654,350000.0
2007-08-13 11:17:00,12.782,12.782,12.624,12.651,500000.0
2007-08-13 11:18:00,12.676,12.763,12.669,12.669,350000.0
2007-08-13 11:19:00,12.779,12.779,12.693,12.693,350000.0
2007-08-13 11:20:00,12.767,12.767,12.668,12.7,500000.0
2007-08-13 11:21:00,12.666,12.749,12.628,12.647,450000.0
2007-08-13 11:22:00,12.69,12.786,12.69,12.786,300000.0
2007-08-13 11:23:00,12.677,12.754,12.677,12.694,250000.0
2007-08-13 11:24:00,12.729,12.736,12.653,12.695,400000.0
2007-08-13 11:25:00,12.74,12.802,12.694,12.794,400000.0
2007-08-13 11:26:00,12.685,12.771,12.642,12.709,550000.0
2007-08-13 11:27:00,12.781,12.781,12.663,12.708,400000.0
2007-08-13 11:28:00,12.716,12.777,12.646,12.69,400000.0
2007-08-13 11:29:00,12.739,12.797,12.663,12.681,550000.0
2007-08-13 11:30:00,12.718,12.811,12.693,12.718,400000.0
2007-08-13 11:31:00,12.788,12.793,12.661,12.661,350000.0
2007-08-13 11:32:00,12.673,12.809,12.673,12.78,500000.0
2007-08-13 11:33:00,12.695,12.835,12.695,12.787,550000.0
2007-08-13 11:34:00,12.76,12.763,12.686,12.735,350000.0
2007-08-13 11:35:00,12.774,12.822,12.671,12.732,550000.0
2007-08-13 11:36:00,12.699,12.807,12.685,12.699,400000.0
2007-08-13 11:37:00,12.723,12.771,12.678,12.756,450000.0
2007-08-13 11:38:00,12.704,12.795,12.704,12.728,400000.0
2007-08-13 11:39:00,12.695,12.797,12.674,12.737,300000.0
2007-08-13 11:40:00,12.775,12.775,12.638,12.638,500000.0
2007-08-13 11:41:00,12.738,12.77,12.641,12.768,400000.0
2007-08-13 11:42:00,12.676,12.795,12.676,12.767,350000.0
2007-08-13 11:43:00,12.753,12.778,12.657,12.715,550000.0
2007-08-13 11:44:00,12.769,12.78,12.667,12.765,300000.0
2007-08-13 11:45:00,12.689,12.809,12.665,12.809,500000.0
2007-08-13 11:46:00,12.803,12.803,12.728,12.737,450000.0
2007-08-13 11:47:00,12.848,12.848,12.743,12.754,400000.0
2007-08-13 11:48:00,12.747,12.817,12.709,12.788,500000.0
2007-08-13 11:49:00,12.779,12.779,12.638,12.68,350000.0
2007-08-13 11:50:00,12.8,12.81,12.696,12.703,350000.0
2007-08-13 11:51:00,12.752,12.82,12.701,12.701,550000.0
2007-08-13 11:52:00,12.711,12.802,12.711,12.719,500000.0
2007-08-13 11:53:00,12.831,12.842,12.724,12.783,500000.0
2007-08-13 11:54:00,12.738,12.776,12.662,12.776,350000.0
2007-08-13 11:55:00,12.781,12.785,12.63,12.63,550000.0
2007-08-13 11:56:00,12.793,12.859,12.693,12.765,400000.0
2007-08-13 11:57:00,12.766,12.854,12.704,12.719,550000.0
2007-08-13 11:58:00,12.687,12.788,12.687,12.703,300000.0
2007-08-13 11:59:00,12.75,12.791,12.648,12.761,300000.0
2007-08-13 12:00:00,12.701,12.802,12.693,12.794,450000.0
2007-08-13 12:01:00,12.704,12.79,12.674,12.686,500000.0
2007-08-13 12:02:00,12.748,12.752,12.683,12.709,450000.0
2007-08-13 12:03:00,12.776,12.831,12.694,12.694,450000.0
2007-08-13 12:04:00,12.816,12.819,12.707,12.707,500000.0
2007-08-13 12:05:00,12.798,12.824,12.736,12.763,250000.0
2007-08-13 12:06:00,12.785,12.816,12.701,12.768,500000.0
2007-08-13 12:07:00,12.684,12.821,12.684,12.692,350000.0
2007-08-13 12:08:00,12.794,12.834,12.706,12.812,550000.0
2007-08-13 12:09:00,12.744,12.854,12.736,12.835,550000.0
2007-08-13 12:10:00,12.819,12.819,12.742,12.794,350000.0
2007-08-13 12:11:00,12.686,12.767,12.666,12.714,350000.0
2007-08-13 12:12:00,12.703,12.829,12.679,12.799,550000.0
2007-08-13 12:13:00,12.825,12.825,12.693,12.816,350000.0
2007-08-13 12:14:00,12.757,12.83,12.722,12.788,250000.0
2007-08-13 12:15:00,12.816,12.827,12.709,12.765,350000.0
2007-08-13 12:16:00,12.75,12.787,12.684,12.764,450000.0
2007-08-13 12:17:00,12.734,12.818,12.713,12.818,350000.0
2007-08-13 12:18:00,12.779,12.8,12.686,12.686,400000.0
2007-08-13 12:19:00,12.726,12.847,12.726,12.732,450000.0
2007-08-13 12:20:00,12.803,12.833,12.756,12.756,350000.0
2007-08-13 12:21:00,12.7,12.803,12.7,12.743,450000.0
2007-08-13 12:22:00,12.731,12.814,12.685,12.762,450000.0
2007-08-13 12:23:00,12.831,12.848,12.728,12.786,550000.0
2007-08-13 12:24:00,12.745,12.809,12.685,12.77,500000.0
2007-08-13 12:25:00,12.778,12.778,12.697,12.697,450000.0
2007-08-13 12:26:00,12.736,12.741,12.653,12.737,400000.0
2007-08-13 12:27:00,12.771,12.825,12.676,12.825,500000.0
2007-08-13 12:28:00,12.737,12.838,12.723,12.723,500000.0
2007-08-13 12:30:00,12.752,12.827,12.719,12.827,400000.0
2007-08-13 12:31:00,12.732,12.823,12.728,12.73,350000.0
2007-08-13 12:32:00,12.74,12.831,12.712,12.721,350000.0
2007-08-13 12:33:00,12.729,12.821,12.718,12.726,550000.0
2007-08-13 12:34:00,12.82,12.82,12.706,12.813,250000.0
2007-08-13 12:35:00,12.798,12.821,12.712,12.784,500000.0
2007-08-13 12:36:00,12.782,12.845,12.751,12.751,400000.0
2007-08-13 12:37:00,12.804,12.833,12.744,12.803,350000.0
2007-08-13 12:38:00,12.81,12.826,12.752,12.761,400000.0
2007-08-13 12:39:00,12.728,12.858,12.709,12.756,550000.0
2007-08-13 12:40:00,12.679,12.808,12.673,12.707,450000.0
2007-08-13 12:41:00,12.76,12.784,12.645,12.784,350000.0
2007-08-13 12:42:00,12.685,12.826,12.683,12.826,300000.0
2007-08-13 12:43:00,12.842,12.879,12.723,12.723,350000.0
2007-08-13 12:44:00,12.774,12.829,12.71,12.829,400000.0
2007-08-13 12:45:00,12.669,12.786,12.662,12.767,450000.0
2007-08-13 12:46:00,12.649,12.792,12.649,12.781,400000.0
2007-08-13 12:47:00,12.785,12.785,12.66,12.699,350000.0
2007-08-13 12:48:00,12.667,12.799,12.667,12.697,300000.0
2007-08-13 12:49:00,12.684,12.777,12.635,12.688,400000.0
2007-08-13 12:50:00,12.684,12.859,12.684,12.825,450000.0
2007-08-13 12:51:00,12.697,12.788,12.677,12.711,350000.0
2007-08-13 12:52:00,12.759,12.789,12.659,12.678,350000.0
2007-08-13 12:54:00,12.801,12.801,12.642,12.642,550000.0
2007-08-13 12:55:00,12.715,12.813,12.705,12.707,550000.0
2007-08-13 12:56:00,12.811,12.811,12.653,12.761,500000.0
2007-08-13 12:57:00,12.755,12.805,12.654,12.659,450000.0
2007-08-13 12:59:00,12.81,12.81,12.654,12.689,350000.0
2007-08-13 13:00:00,12.79,12.79,12.628,12.694,550000.0
2007-08-13 13:01:00,12.785,12.801,12.706,12.744,400000.0
2007-08-13 13:02:00,12.764,12.769,12.705,12.769,150000.0
2007-08-13 13:03:00,12.807,12.84,12.702,12.793,550000.0
2007-08-13 13:04:00,12.703,12.792,12.674,12.779,450000.0
2007-08-13 13:05:00,12.829,12.858,12.657,12.657,550000.0
2007-08-13 13:06:00,12.768,12.806,12.697,12.724,400000.0
2007-08-13 13:07:00,12.724,12.828,12.719,12.828,450000.0
2007-08-13 13:08:00,12.801,12.844,12.739,12.833,350000.0
2007-08-13 13:09:00,12.791,12.804,12.696,12.696,400000.0
2007-08-13 13:10:00,12.684,12.828,12.652,12.822,500000.0
2007-08-13 13:11:00,12.778,12.816,12.733,12.808,400000.0
2007-08-13 13:12:00,12.817,12.818,12.692,12.788,350000.0
2007-08-13 13:13:00,12.764,12.844,12.744,12.805,350000.0
2007-08-13 13:14:00,12.812,12.814,12.738,12.774,400000.0
2007-08-13 13:15:00,12.788,12.809,12.681,12.681,450000.0
2007-08-13 13:16:00,12.797,12.819,12.69,12.803,500000.0
2007-08-13 13:17:00,12.658,12.767,12.653,12.731,400000.0
2007-08-13 13:19:00,12.75,12.793,12.655,12.791,550000.0
2007-08-13 13:20:00,12.822,12.885,12.73,12.794,550000.0
2007-08-13 13:21:00,12.814,12.814,12.71,12.76,450000.0
2007-08-13 13:25:00,12.693,12.794,12.673,12.75,250000.0
2007-08-13 13:26:00,12.786,12.786,12.699,12.727,400000.0
2007-08-13 13:27:00,12.764,12.802,12.686,12.686,400000.0
2007-08-13 13:28:00,12.82,12.832,12.727,12.727,400000.0
2007-08-13 13:29:00,12.816,12.837,12.703,12.796,400000.0
2007-08-13 13:30:00,12.718,12.807,12.718,12.805,450000.0
2007-08-13 13:31:00,12.821,12.821,12.685,12.698,500000.0
2007-08-13 13:32:00,12.779,12.815,12.75,12.815,400000.0
2007-08-13 13:33:00,12.787,12.851,12.712,12.768,350000.0
2007-08-13 13:34:00,12.81,12.869,12.72,12.72,400000.0
2007-08-13 13:35:00,12.854,12.855,12.764,12.855,400000.0
2007-08-13 13:36:00,12.783,12.82,12.728,12.728,400000.0
2007-08-13 13:37:00,12.693,12.821,12.693,12.815,300000.0
2007-08-13 13:38:00,12.834,12.881,12.769,12.844,400000.0
2007-08-13 13:39:00,12.767,12.855,12.75,12.75,350000.0
2007-08-13 13:40:00,12.848,12.848,12.715,12.806,500000.0
2007-08-13 13:41:00,12.757,12.896,12.721,12.722,400000.0
2007-08-13 13:42:00,12.787,12.829,12.752,12.822,450000.0
2007-08-13 13:43:00,12.8,12.844,12.7,12.733,450000.0
2007-08-13 13:44:00,12.873,12.898,12.739,12.739,500000.0
2007-08-13 13:45:00,12.806,12.855,12.716,12.716,500000.0
2007-08-13 13:46:00,12.745,12.795,12.699,12.795,350000.0
2007-08-13 13:47:00,12.872,12.872,12.797,12.843,450000.0
2007-08-13 13:48:00,12.868,12.868,12.807,12.854,350000.0
2007-08-13 13:49:00,12.801,12.859,12.759,12.759,350000.0
2007-08-13 13:50:00,12.768,12.865,12.731,12.74,550000.0
2007-08-13 13:51:00,12.814,12.858,12.732,12.756,400000.0
2007-08-13 13:52:00,12.696,12.823,12.696,12.784,400000.0
2007-08-13 13:53:00,12.781,12.819,12.686,12.686,350000.0
2007-08-13 13:54:00,12.795,12.907,12.731,12.849,400000.0
2007-08-13 13:55:00,12.866,12.866,12.752,12.752,350000.0
2007-08-13 13:56:00,12.835,12.837,12.762,12.806,350000.0
2007-08-13 13:57:00,12.818,12.856,12.704,12.82,350000.0
2007-08-13 13:58:00,12.801,12.801,12.687,12.775,350000.0
2007-08-13 14:00:00,12.849,12.849,12.757,12.759,450000.0
2007-08-13 14:01:00,12.816,12.816,12.674,12.674,350000.0
2007-08-13 14:02:00,12.715,12.839,12.715,12.753,400000.0
2007-08-13 14:03:00,12.858,12.876,12.733,12.802,400000.0
2007-08-13 14:04:00,12.829,12.851,12.789,12.82,350000.0
2007-08-13 14:05:00,12.845,12.845,12.722,12.722,400000.0
2007-08-13 14:06:00,12.693,12.792,12.681,12.71,350000.0
2007-08-13 14:07:00,12.77,12.813,12.683,12.813,350000.0
2007-08-13 14:08:00,12.679,12.802,12.679,12.802,350000.0
2007-08-13 14:09:00,12.726,12.79,12.71,12.752,450000.0
2007-08-13 14:10:00,12.809,12.823,12.685,12.685,350000.0
2007-08-13 14:11:00,12.752,12.752,12.708,12.716,250000.0
2007-08-13 14:12:00,12.748,12.824,12.748,12.81,250000.0
2007-08-13 14:13:00,12.741,12.818,12.712,12.756,450000.0
2007-08-13 14:14:00,12.821,12.844,12.707,12.734,400000.0
2007-08-13 14:15:00,12.743,12.825,12.677,12.707,350000.0
2007-08-13 14:16:00,12.768,12.831,12.673,12.818,500000.0
2007-08-13 14:17:00,12.783,12.817,12.687,12.817,350000.0
2007-08-13 14:18:00,12.765,12.825,12.719,12.791,350000.0
2007-08-13 14:19:00,12.815,12.864,12.716,12.821,350000.0
2007-08-13 14:20:00,12.807,12.839,12.72,12.766,500000.0
2007-08-13 14:21:00,12.828,12.828,12.694,12.737,400000.0
2007-08-13 14:22:00,12.768,12.77,12.679,12.698,350000.0
2007-08-13 14:23:00,12.748,12.823,12.691,12.725,450000.0
2007-08-13 14:24:00,12.691,12.776,12.691,12.731,250000.0
2007-08-13 14:25:00,12.678,12.773,12.626,12.63,350000.0
2007-08-13 14:26:00,12.682,12.772,12.654,12.669,350000.0
2007-08-13 14:27:00,12.691,12.769,12.593,12.706,500000.0
2007-08-13 14:28:00,12.726,12.748,12.674,12.674,450000.0
2007-08-13 14:29:00,12.666,12.768,12.646,12.68,550000.0
2007-08-13 14:30:00,12.773,12.821,12.653,12.793,350000.0
2007-08-13 14:31:00,12.647,12.775,12.647,12.675,250000.0
2007-08-13 14:32:00,12.753,12.792,12.677,12.693,500000.0
2007-08-13 14:33:00,12.753,12.811,12.685,12.784,500000.0
2007-08-13 14:34:00,12.838,12.843,12.747,12.8,350000.0
2007-08-13 14:35:00,12.776,12.803,12.68,12.714,400000.0
2007-08-13 14:36:00,12.803,12.803,12.686,12.749,400000.0
2007-08-13 14:37:00,12.727,12.784,12.669,12.784,400000.0
2007-08-13 14:38:00,12.662,12.757,12.662,12.664,350000.0
2007-08-13 14:39:00,12.723,12.765,12.658,12.684,500000.0
2007-08-13 14:40:00,12.691,12.783,12.664,12.711,400000.0
2007-08-13 14:41:00,12.751,12.761,12.692,12.753,350000.0
2007-08-13 14:42:00,12.637,12.791,12.637,12.641,450000.0
2007-08-13 14:43:00,12.73,12.78,12.667,12.78,350000.0
2007-08-13 14:44:00,12.724,12.765,12.645,12.706,400000.0
2007-08-13 14:45:00,12.792,12.792,12.632,12.632,350000.0
2007-08-13 14:46:00,12.747,12.814,12.674,12.814,450000.0
2007-08-13 14:47:00,12.678,12.788,12.667,12.757,550000.0
2007-08-13 14:48:00,12.726,12.758,12.671,12.671,400000.0
2007-08-13 14:49:00,12.646,12.793,12.646,12.746,500000.0
2007-08-13 14:50:00,12.679,12.788,12.674,12.786,450000.0
2007-08-13 14:51:00,12.689,12.831,12.689,12.719,400000.0
2007-08-13 14:52:00,12.729,12.776,12.62,12.729,400000.0
2007-08-13 14:53:00,12.734,12.758,12.629,12.758,450000.0
2007-08-13 14:54:00,12.655,12.79,12.655,12.667,350000.0
2007-08-13 14:55:00,12.646,12.746,12.629,12.704,450000.0
2007-08-13 14:56:00,12.647,12.776,12.647,12.693,450000.0
2007-08-13 14:57:00,12.677,12.715,12.605,12.632,400000.0
2007-08-13 14:58:00,12.668,12.71,12.598,12.617,400000.0
2007-08-13 14:59:00,12.684,12.766,12.64,12.708,550000.0
2007-08-13 15:00:00,12.728,12.728,12.602,12.685,450000.0
2007-08-13 15:01:00,12.629,12.738,12.615,12.738,450000.0
2007-08-13 15:02:00,12.655,12.768,12.645,12.74,450000.0
2007-08-13 15:03:00,12.621,12.75,12.612,12.736,450000.0
2007-08-13 15:04:00,12.68,12.726,12.61,12.61,350000.0
2007-08-13 15:05:00,12.707,12.763,12.657,12.763,450000.0
2007-08-13 15:06:00,12.773,12.789,12.685,12.685,500000.0
2007-08-13 15:07:00,12.779,12.811,12.698,12.727,500000.0
2007-08-13 15:08:00,12.702,12.818,12.697,12.769,450000.0
2007-08-13 15:09:00,12.763,12.824,12.71,12.71,400000.0
2007-08-13 15:10:00,12.695,12.788,12.662,12.704,450000.0
2007-08-13 15:11:00,12.791,12.82,12.692,12.702,550000.0
2007-08-13 15:12:00,12.714,12.807,12.672,12.722,450000.0
2007-08-13 15:13:00,12.649,12.777,12.649,12.678,500000.0
2007-08-13 15:14:00,12.729,12.809,12.677,12.714,400000.0
2007-08-13 15:15:00,12.706,12.801,12.696,12.755,250000.0
2007-08-13 15:16:00,12.687,12.802,12.679,12.75,500000.0
2007-08-13 15:17:00,12.758,12.795,12.68,12.68,150000.0
2007-08-13 15:18:00,12.778,12.778,12.649,12.741,450000.0
2007-08-13 15:19:00,12.691,12.775,12.635,12.705,450000.0
2007-08-13 15:20:00,12.746,12.792,12.647,12.766,450000.0
2007-08-13 15:21:00,12.732,12.789,12.66,12.754,450000.0
2007-08-13 15:22:00,12.762,12.787,12.623,12.693,550000.0
2007-08-13 15:23:00,12.748,12.796,12.643,12.796,350000.0
2007-08-13 15:24:00,12.736,12.79,12.639,12.79,500000.0
2007-08-13 15:25:00,12.706,12.816,12.706,12.776,350000.0
2007-08-13 15:26:00,12.655,12.75,12.655,12.739,350000.0
2007-08-13 15:27:00,12.772,12.792,12.694,12.73,400000.0
2007-08-13 15:28:00,12.762,12.772,12.708,12.732,350000.0
2007-08-13 15:29:00,12.732,12.78,12.695,12.738,500000.0
2007-08-13 15:30:00,12.778,12.78,12.683,12.78,450000.0
2007-08-13 15:31:00,12.676,12.861,12.676,12.797,550000.0
2007-08-13 15:32:00,12.808,12.835,12.692,12.779,550000.0
2007-08-13 15:33:00,12.716,12.764,12.639,12.764,450000.0
2007-08-13 15:34:00,12.73,12.798,12.674,12.798,500000.0
2007-08-13 15:35:00,12.762,12.785,12.671,12.785,600000.0
2007-08-13 15:36:00,12.677,12.806,12.677,12.689,400000.0
2007-08-13 15:37:00,12.67,12.749,12.61,12.63,450000.0
2007-08-13 15:38:00,12.76,12.783,12.673,12.678,400000.0
2007-08-13 15:39:00,12.698,12.806,12.639,12.709,500000.0
2007-08-13 15:40:00,12.656,12.763,12.619,12.66,450000.0
2007-08-13 15:41:00,12.668,12.758,12.668,12.758,450000.0
2007-08-13 15:42:00,12.781,12.781,12.723,12.75,400000.0
2007-08-13 15:43:00,12.695,12.768,12.632,12.76,400000.0
2007-08-13 15:44:00,12.686,12.724,12.611,12.687,400000.0
2007-08-13 15:45:00,12.774,12.776,12.657,12.77,400000.0
2007-08-13 15:46:00,12.758,12.765,12.634,12.673,550000.0
2007-08-13 15:47:00,12.647,12.761,12.624,12.624,350000.0
2007-08-13 15:48:00,12.751,12.772,12.627,12.644,500000.0
2007-08-13 15:49:00,12.664,12.756,12.653,12.723,400000.0
2007-08-13 15:50:00,12.66,12.711,12.632,12.64,350000.0
2007-08-13 15:51:00,12.755,12.755,12.611,12.735,450000.0
2007-08-13 15:52:00,12.636,12.758,12.634,12.634,250000.0
2007-08-13 15:53:00,12.744,12.744,12.659,12.733,350000.0
2007-08-13 15:54:00,12.675,12.758,12.615,12.685,350000.0
2007-08-13 15:55:00,12.741,12.741,12.626,12.728,400000.0
2007-08-13 15:56:00,12.724,12.755,12.632,12.661,1000000.0
2007-08-13 15:57:00,12.721,12.756,12.699,12.748,350000.0
2007-08-13 15:58:00,12.683,12.759,12.639,12.753,500000.0
2007-08-13 15:59:00,12.641,12.747,12.641,12.701,350000.0
2007-08-13 16:00:00,12.671,12.797,12.655,12.745,450000.0
2007-08-13 16:01:00,12.767,12.767,12.633,12.654,350000.0
2007-08-13 16:02:00,12.722,12.762,12.658,12.762,450000.0
2007-08-13 16:03:00,12.695,12.757,12.661,12.661,350000.0
2007-08-13 16:04:00,12.755,12.755,12.644,12.665,350000.0
2007-08-13 16:05:00,12.769,12.769,12.65,12.705,550000.0
2007-08-13 16:06:00,12.684,12.772,12.642,12.642,400000.0
2007-08-13 16:07:00,12.749,12.749,12.575,12.64,450000.0
2007-08-13 16:08:00,12.69,12.699,12.606,12.623,250000.0
2007-08-13 16:09:00,12.736,12.736,12.593,12.67,350000.0
2007-08-13 16:10:00,12.68,12.726,12.614,12.701,350000.0
2007-08-13 16:11:00,12.719,12.724,12.629,12.694,400000.0
2007-08-13 16:12:00,12.718,12.735,12.598,12.631,500000.0
2007-08-13 16:13:00,12.643,12.735,12.618,12.698,400000.0
2007-08-13 16:14:00,12.69,12.708,12.613,12.613,550000.0
2007-08-13 16:15:00,12.709,12.71,12.569,12.71,450000.0
2007-08-13 16:16:00,12.736,12.736,12.635,12.734,350000.0
2007-08-13 16:17:00,12.746,12.746,12.602,12.651,500000.0
2007-08-13 16:18:00,12.713,12.745,12.653,12.697,450000.0
2007-08-13 16:19:00,12.657,12.717,12.585,12.642,400000.0
2007-08-13 16:20:00,12.638,12.734,12.602,12.653,350000.0
2007-08-13 16:21:00,12.75,12.75,12.644,12.741,400000.0
2007-08-13 16:22:00,12.713,12.727,12.599,12.632,400000.0
2007-08-13 16:23:00,12.704,12.708,12.589,12.589,550000.0
2007-08-13 16:24:00,12.669,12.742,12.582,12.711,450000.0
2007-08-13 16:25:00,12.709,12.725,12.61,12.725,400000.0
2007-08-13 16:26:00,12.709,12.751,12.629,12.629,350000.0
2007-08-13 16:27:00,12.684,12.723,12.611,12.702,450000.0
2007-08-13 16:28:00,12.722,12.767,12.637,12.637,250000.0
2007-08-13 16:29:00,12.642,12.752,12.642,12.752,500000.0
2007-08-13 16:30:00,12.65,12.715,12.623,12.623,500000.0
2007-08-13 16:31:00,12.716,12.716,12.616,12.643,350000.0
2007-08-13 16:32:00,12.766,12.778,12.667,12.667,500000.0
2007-08-13 16:33:00,12.772,12.779,12.654,12.751,400000.0
2007-08-13 16:34:00,12.638,12.789,12.638,12.67,300000.0
2007-08-13 16:35:00,12.732,12.756,12.61,12.666,550000.0
2007-08-13 16:36:00,12.647,12.744,12.613,12.683,500000.0
2007-08-13 16:37:00,12.703,12.813,12.66,12.778,200000.0
2007-08-13 16:38:00,12.705,12.745,12.616,12.745,450000.0
2007-08-13 16:39:00,12.648,12.759,12.616,12.759,450000.0
2007-08-13 16:40:00,12.765,12.765,12.589,12.635,550000.0
2007-08-13 16:41:00,12.723,12.741,12.693,12.694,350000.0
2007-08-13 16:42:00,12.666,12.704,12.658,12.658,200000.0
2007-08-13 16:43:00,12.732,12.793,12.64,12.723,400000.0
2007-08-13 16:44:00,12.665,12.77,12.642,12.71,250000.0
2007-08-13 16:45:00,12.758,12.758,12.62,12.645,400000.0
2007-08-13 16:46:00,12.766,12.766,12.617,12.734,500000.0
2007-08-13 16:47:00,12.657,12.74,12.611,12.74,350000.0
2007-08-13 16:48:00,12.755,12.778,12.656,12.723,350000.0
2007-08-13 16:49:00,12.712,12.786,12.641,12.641,400000.0
2007-08-13 16:50:00,12.731,12.762,12.631,12.762,500000.0
2007-08-13 16:51:00,12.781,12.781,12.637,12.672,300000.0
2007-08-13 16:52:00,12.748,12.763,12.652,12.729,450000.0
2007-08-13 16:53:00,12.693,12.695,12.616,12.665,400000.0
2007-08-13 16:54:00,12.672,12.787,12.623,12.643,550000.0
2007-08-13 16:55:00,12.773,12.775,12.682,12.771,400000.0
2007-08-13 16:56:00,12.674,12.772,12.603,12.69,550000.0
2007-08-13 16:57:00,12.72,12.792,12.661,12.789,400000.0
2007-08-13 16:58:00,12.711,12.781,12.659,12.698,400000.0
2007-08-13 16:59:00,12.66,12.743,12.602,12.662,350000.0
2007-08-13 17:00:00,12.566,12.744,12.566,12.744,450000.0
2007-08-13 17:01:00,12.745,12.751,12.613,12.613,250000.0
2007-08-13 17:02:00,12.722,12.731,12.605,12.707,450000.0
2007-08-13 17:03:00,12.763,12.783,12.633,12.708,400000.0
2007-08-13 17:04:00,12.771,12.771,12.633,12.697,800000.0
2007-08-13 17:05:00,12.657,12.753,12.638,12.705,700000.0
2007-08-13 17:06:00,12.692,12.781,12.641,12.709,500000.0
2007-08-13 17:07:00,12.751,12.83,12.648,12.726,950000.0
2007-08-13 17:08:00,12.732,12.732,12.589,12.711,550000.0
2007-08-13 17:09:00,12.635,12.742,12.616,12.706,800000.0
2007-08-13 17:10:00,12.628,12.763,12.611,12.763,600000.0
2007-08-13 17:11:00,12.762,12.762,12.594,12.659,450000.0
2007-08-13 17:12:00,12.648,12.785,12.648,12.748,250000.0
2007-08-13 17:13:00,12.751,12.751,12.696,12.696,350000.0
2007-08-13 17:14:00,12.72,12.761,12.627,12.73,350000.0
2007-08-13 17:15:00,12.698,12.746,12.629,12.695,900000.0
2007-08-13 17:16:00,12.662,12.778,12.642,12.776,600000.0
2007-08-13 17:17:00,12.749,12.771,12.629,12.705,750000.0
2007-08-13 17:19:00,12.677,12.787,12.654,12.772,550000.0
2007-08-13 17:20:00,12.633,12.792,12.633,12.77,650000.0
2007-08-13 17:21:00,12.732,12.775,12.648,12.648,400000.0
2007-08-13 17:22:00,12.752,12.783,12.627,12.783,750000.0
2007-08-13 17:23:00,12.718,12.793,12.686,12.697,550000.0
2007-08-13 17:24:00,12.734,12.792,12.68,12.688,400000.0
2007-08-13 17:25:00,12.757,12.801,12.662,12.801,500000.0
2007-08-13 17:26:00,12.8,12.8,12.686,12.792,350000.0
2007-08-13 17:27:00,12.789,12.822,12.676,12.76,700000.0
2007-08-13 17:28:00,12.715,12.757,12.686,12.686,350000.0
2007-08-13 17:29:00,12.763,12.853,12.737,12.781,350000.0
2007-08-13 17:30:00,12.792,12.808,12.663,12.808,900000.0
2007-08-13 17:31:00,12.693,12.783,12.666,12.732,500000.0
2007-08-13 17:32:00,12.825,12.825,12.716,12.791,250000.0
2007-08-13 17:33:00,12.702,12.828,12.702,12.828,250000.0
2007-08-13 17:34:00,12.746,12.79,12.633,12.657,700000.0
2007-08-13 17:35:00,12.788,12.796,12.644,12.796,900000.0
2007-08-13 17:36:00,12.804,12.882,12.656,12.706,600000.0
2007-08-13 17:37:00,12.69,12.805,12.69,12.694,250000.0
2007-08-13 17:38:00,12.813,12.813,12.696,12.793,400000.0
2007-08-13 17:39:00,12.709,12.794,12.709,12.722,550000.0
2007-08-13 17:40:00,12.81,12.812,12.683,12.683,400000.0
2007-08-13 17:41:00,12.685,12.806,12.685,12.787,250000.0
2007-08-13 17:42:00,12.729,12.818,12.729,12.751,400000.0
2007-08-13 17:43:00,12.785,12.829,12.697,12.829,450000.0
2007-08-13 17:44:00,12.814,12.819,12.688,12.78,350000.0
2007-08-13 17:45:00,12.789,12.812,12.655,12.655,300000.0
2007-08-13 17:46:00,12.648,12.782,12.637,12.666,400000.0
2007-08-13 17:47:00,12.788,12.788,12.622,12.783,400000.0
2007-08-13 17:48:00,12.814,12.814,12.691,12.729,250000.0
2007-08-13 17:49:00,12.795,12.831,12.719,12.799,550000.0
2007-08-13 17:50:00,12.699,12.771,12.649,12.649,300000.0
2007-08-13 17:51:00,12.682,12.761,12.642,12.673,650000.0
2007-08-13 17:52:00,12.704,12.774,12.676,12.694,400000.0
2007-08-13 17:53:00,12.801,12.801,12.638,12.718,450000.0
2007-08-13 17:54:00,12.7,12.81,12.656,12.804,500000.0
2007-08-13 17:55:00,12.643,12.81,12.643,12.81,300000.0
2007-08-13 17:56:00,12.73,12.74,12.614,12.614,550000.0
2007-08-13 17:57:00,12.705,12.776,12.671,12.752,450000.0
2007-08-13 17:58:00,12.739,12.769,12.644,12.746,500000.0
2007-08-13 17:59:00,12.767,12.767,12.65,12.744,550000.0
2007-08-13 18:00:00,12.77,12.77,12.612,12.687,450000.0
2007-08-13 18:01:00,12.725,12.783,12.684,12.702,400000.0
2007-08-13 18:02:00,12.668,12.764,12.638,12.716,550000.0
2007-08-13 18:03:00,12.781,12.786,12.659,12.696,400000.0
2007-08-13 18:04:00,12.661,12.763,12.661,12.763,200000.0
2007-08-13 18:05:00,12.768,12.788,12.647,12.779,350000.0
2007-08-13 18:06:00,12.75,12.789,12.721,12.752,350000.0
2007-08-13 18:07:00,12.715,12.759,12.715,12.759,100000.0
2007-08-13 18:08:00,12.767,12.767,12.75,12.75,100000.0
2007-08-13 18:09:00,12.634,12.759,12.629,12.67,500000.0
2007-08-13 18:10:00,12.636,12.771,12.636,12.644,400000.0
2007-08-13 18:11:00,12.669,12.777,12.627,12.777,450000.0
2007-08-13 18:12:00,12.708,12.791,12.701,12.705,400000.0
2007-08-13 18:13:00,12.799,12.799,12.654,12.699,400000.0
2007-08-13 18:14:00,12.8,12.82,12.705,12.764,500000.0
2007-08-13 18:15:00,12.725,12.808,12.712,12.745,350000.0
2007-08-13 18:16:00,12.665,12.794,12.64,12.698,300000.0
2007-08-13 18:17:00,12.699,12.801,12.699,12.801,150000.0
2007-08-13 18:18:00,12.783,12.783,12.781,12.781,100000.0
2007-08-13 18:19:00,12.643,12.756,12.626,12.689,550000.0
2007-08-13 18:20:00,12.783,12.807,12.64,12.807,500000.0
2007-08-13 18:21:00,12.762,12.804,12.638,12.753,350000.0
2007-08-13 18:22:00,12.755,12.793,12.67,12.768,350000.0
2007-08-13 18:23:00,12.649,12.783,12.644,12.711,500000.0
2007-08-13 18:24:00,12.658,12.77,12.658,12.691,250000.0
2007-08-13 18:25:00,12.707,12.798,12.694,12.723,400000.0
2007-08-13 18:26:00,12.726,12.821,12.71,12.71,500000.0
2007-08-13 18:27:00,12.781,12.781,12.674,12.71,300000.0
2007-08-13 18:28:00,12.763,12.828,12.703,12.782,500000.0
2007-08-13 18:29:00,12.718,12.807,12.671,12.701,500000.0
2007-08-13 18:30:00,12.788,12.788,12.693,12.771,500000.0
2007-08-13 18:31:00,12.693,12.814,12.693,12.814,550000.0
2007-08-13 18:32:00,12.784,12.788,12.677,12.777,350000.0
2007-08-13 18:33:00,12.746,12.831,12.708,12.77,200000.0
2007-08-13 18:34:00,12.715,12.804,12.711,12.804,400000.0
2007-08-13 18:35:00,12.705,12.751,12.654,12.654,250000.0
2007-08-13 18:36:00,12.742,12.831,12.668,12.698,450000.0
2007-08-13 18:37:00,12.611,12.731,12.611,12.709,400000.0
2007-08-13 18:38:00,12.667,12.732,12.667,12.722,200000.0
2007-08-13 18:39:00,12.759,12.761,12.748,12.761,150000.0
2007-08-13 18:40:00,12.685,12.825,12.685,12.736,600000.0
2007-08-13 18:41:00,12.74,12.74,12.615,12.623,650000.0
2007-08-13 18:42:00,12.738,12.785,12.683,12.702,400000.0
2007-08-13 18:43:00,12.794,12.794,12.614,12.745,500000.0
2007-08-13 18:44:00,12.75,12.776,12.75,12.776,100000.0
2007-08-13 18:45:00,12.763,12.801,12.71,12.738,500000.0
2007-08-13 18:46:00,12.711,12.727,12.644,12.727,250000.0
2007-08-13 18:47:00,12.745,12.783,12.68,12.68,350000.0
2007-08-13 18:48:00,12.8,12.805,12.757,12.805,250000.0
2007-08-13 18:49:00,12.777,12.777,12.673,12.684,400000.0
2007-08-13 18:50:00,12.753,12.777,12.632,12.683,650000.0
2007-08-13 18:51:00,12.691,12.753,12.691,12.722,250000.0
2007-08-13 18:52:00,12.679,12.762,12.628,12.75,300000.0
2007-08-13 18:53:00,12.672,12.783,12.672,12.76,400000.0
2007-08-13 18:54:00,12.765,12.765,12.633,12.663,350000.0
2007-08-13 18:55:00,12.762,12.802,12.7,12.744,250000.0
2007-08-13 18:56:00,12.676,12.791,12.676,12.72,350000.0
2007-08-13 18:57:00,12.726,12.772,12.599,12.735,600000.0
2007-08-13 18:58:00,12.649,12.757,12.646,12.743,450000.0
2007-08-13 18:59:00,12.81,12.822,12.688,12.688,400000.0
2007-08-13 19:00:00,12.703,12.749,12.639,12.639,400000.0
2007-08-13 19:01:00,12.615,12.734,12.615,12.686,350000.0
2007-08-13 19:02:00,12.656,12.761,12.656,12.702,250000.0
2007-08-13 19:03:00,12.693,12.797,12.648,12.746,600000.0
2007-08-13 19:04:00,12.803,12.803,12.718,12.758,200000.0
2007-08-13 19:05:00,12.694,12.798,12.694,12.798,100000.0
2007-08-13 19:06:00,12.756,12.756,12.639,12.714,450000.0
2007-08-13 19:07:00,12.71,12.781,12.71,12.781,200000.0
2007-08-13 19:08:00,12.783,12.887,12.675,12.771,350000.0
2007-08-13 19:09:00,12.805,12.805,12.662,12.691,350000.0
2007-08-13 19:10:00,12.784,12.801,12.674,12.709,550000.0
2007-08-13 19:11:00,12.708,12.708,12.639,12.639,450000.0
2007-08-13 19:12:00,12.761,12.761,12.68,12.68,200000.0
2007-08-13 19:13:00,12.648,12.762,12.648,12.762,350000.0
2007-08-13 19:14:00,12.696,12.796,12.681,12.796,250000.0
2007-08-13 19:15:00,12.697,12.729,12.653,12.729,150000.0
2007-08-13 19:16:00,12.636,12.738,12.605,12.738,300000.0
2007-08-13 19:17:00,12.675,12.772,12.675,12.712,400000.0
2007-08-13 19:18:00,12.652,12.75,12.633,12.652,500000.0
2007-08-13 19:20:00,12.733,12.733,12.689,12.689,100000.0
2007-08-13 19:21:00,12.657,12.812,12.651,12.774,300000.0
2007-08-13 19:22:00,12.634,12.78,12.634,12.757,400000.0
2007-08-13 19:23:00,12.792,12.794,12.689,12.689,450000.0
2007-08-13 19:24:00,12.73,12.733,12.675,12.717,400000.0
2007-08-13 19:25:00,12.719,12.749,12.684,12.684,250000.0
2007-08-13 19:26:00,12.68,12.767,12.675,12.698,300000.0
2007-08-13 19:27:00,12.779,12.793,12.652,12.793,550000.0
2007-08-13 19:28:00,12.733,12.789,12.673,12.789,350000.0
2007-08-13 19:29:00,12.672,12.789,12.617,12.638,600000.0
2007-08-13 19:30:00,12.715,12.756,12.656,12.676,350000.0
2007-08-13 19:31:00,12.695,12.757,12.667,12.733,400000.0
2007-08-13 19:32:00,12.67,12.772,12.67,12.751,150000.0
2007-08-13 19:33:00,12.707,12.775,12.625,12.732,400000.0
2007-08-13 19:34:00,12.712,12.744,12.712,12.744,100000.0
2007-08-13 19:35:00,12.673,12.673,12.639,12.639,100000.0
2007-08-13 19:36:00,12.618,12.618,12.618,12.618,50000.0
2007-08-13 19:37:00,12.744,12.744,12.678,12.678,200000.0
2007-08-13 19:40:00,12.668,12.771,12.651,12.674,400000.0
2007-08-13 19:41:00,12.768,12.798,12.72,12.79,250000.0
2007-08-13 19:42:00,12.646,12.744,12.617,12.744,350000.0
2007-08-13 19:43:00,12.754,12.754,12.673,12.712,250000.0
2007-08-13 19:44:00,12.668,12.759,12.668,12.759,250000.0
2007-08-13 19:45:00,12.7,12.768,12.664,12.667,300000.0
2007-08-13 19:46:00,12.653,12.653,12.64,12.64,100000.0
2007-08-13 19:47:00,12.72,12.767,12.713,12.713,250000.0
2007-08-13 19:48:00,12.655,12.77,12.655,12.77,100000.0
2007-08-13 19:49:00,12.729,12.779,12.643,12.694,250000.0
2007-08-13 19:50:00,12.752,12.752,12.634,12.712,450000.0
2007-08-13 19:51:00,12.741,12.741,12.741,12.741,50000.0
2007-08-13 19:53:00,12.723,12.759,12.628,12.757,350000.0
2007-08-13 19:54:00,12.715,12.786,12.715,12.762,250000.0
2007-08-13 19:55:00,12.751,12.756,12.658,12.709,250000.0
2007-08-13 19:56:00,12.77,12.774,12.65,12.75,400000.0
2007-08-13 19:57:00,12.749,12.757,12.676,12.749,350000.0
2007-08-13 19:58:00,12.621,12.763,12.621,12.654,350000.0
2007-08-13 20:00:00,12.743,12.779,12.638,12.662,700000.0
2007-08-13 20:01:00,12.654,12.75,12.654,12.75,100000.0
2007-08-13 20:04:00,12.734,12.742,12.644,12.737,350000.0
2007-08-13 20:07:00,12.722,12.727,12.722,12.727,100000.0
2007-08-13 20:08:00,12.628,12.764,12.628,12.764,350000.0
2007-08-13 20:10:00,12.775,12.777,12.693,12.729,500000.0
2007-08-13 20:12:00,12.689,12.751,12.626,12.626,500000.0
2007-08-13 20:18:00,12.645,12.744,12.645,12.744,250000.0
2007-08-13 20:19:00,12.671,12.789,12.671,12.72,450000.0
2007-08-13 20:20:00,12.648,12.781,12.648,12.754,250000.0
2007-08-13 20:21:00,12.623,12.709,12.623,12.681,150000.0
2007-08-13 20:22:00,12.759,12.759,12.681,12.681,200000.0
2007-08-13 20:23:00,12.765,12.765,12.688,12.688,100000.0
2007-08-13 20:24:00,12.71,12.768,12.65,12.751,350000.0
2007-08-13 20:26:00,12.651,12.759,12.62,12.759,500000.0
2007-08-13 20:27:00,12.681,12.759,12.623,12.759,350000.0
2007-08-13 20:30:00,12.738,12.758,12.645,12.717,450000.0
2007-08-13 20:32:00,12.68,12.758,12.68,12.758,100000.0
2007-08-13 20:36:00,12.761,12.761,12.668,12.741,250000.0
2007-08-13 20:40:00,12.738,12.761,12.648,12.719,450000.0
2007-08-13 20:47:00,12.737,12.781,12.696,12.744,350000.0
2007-08-13 20:48:00,12.741,12.741,12.625,12.7,450000.0
2007-08-13 20:49:00,12.657,12.795,12.657,12.761,300000.0
2007-08-13 20:50:00,12.7,12.757,12.666,12.706,400000.0
2007-08-13 20:53:00,12.73,12.73,12.618,12.651,400000.0
2007-08-13 20:54:00,12.77,12.77,12.628,12.756,450000.0
2007-08-13 20:56:00,12.757,12.76,12.659,12.725,450000.0
2007-08-13 20:57:00,12.736,12.753,12.657,12.748,550000.0
2007-08-13 21:00:00,12.739,12.78,12.642,12.78,350000.0
2007-08-13 21:01:00,12.775,12.775,12.657,12.772,400000.0
2007-08-13 21:02:00,12.739,12.739,12.739,12.739,50000.0
2007-08-13 21:03:00,12.719,12.769,12.657,12.657,350000.0
2007-08-13 21:04:00,12.67,12.773,12.638,12.694,600000.0
2007-08-13 21:10:00,12.745,12.773,12.687,12.692,400000.0
2007-08-13 21:15:00,12.66,12.786,12.66,12.711,400000.0
2007-08-13 21:16:00,12.643,12.783,12.643,12.648,250000.0
2007-08-13 21:20:00,12.742,12.821,12.658,12.658,800000.0
2007-08-13 21:21:00,12.7,12.7,12.7,12.7,100000.0
2007-08-13 21:23:00,12.748,12.781,12.662,12.781,600000.0
2007-08-13 21:25:00,12.731,12.777,12.645,12.669,300000.0
2007-08-13 21:27:00,12.743,12.772,12.661,12.731,300000.0
2007-08-13 21:28:00,12.748,12.781,12.625,12.692,250000.0
2007-08-13 21:29:00,12.67,12.772,12.633,12.772,250000.0
2007-08-13 21:30:00,12.633,12.736,12.633,12.736,100000.0
2007-08-13 21:31:00,12.785,12.785,12.641,12.776,300000.0
2007-08-13 21:34:00,12.794,12.798,12.688,12.798,150000.0
2007-08-13 21:37:00,12.759,12.759,12.653,12.725,450000.0
2007-08-13 21:40:00,12.692,12.781,12.655,12.704,650000.0
2007-08-13 21:41:00,12.71,12.721,12.71,12.721,100000.0
2007-08-13 21:44:00,12.754,12.754,12.674,12.68,200000.0
2007-08-13 21:45:00,12.754,12.754,12.653,12.653,300000.0
2007-08-13 21:46:00,12.701,12.746,12.671,12.746,300000.0
2007-08-13 21:47:00,12.791,12.791,12.683,12.688,150000.0
2007-08-13 21:48:00,12.688,12.778,12.671,12.778,150000.0
2007-08-13 21:50:00,12.764,12.764,12.681,12.74,400000.0
2007-08-13 21:51:00,12.674,12.786,12.671,12.707,950000.0
2007-08-13 21:52:00,12.713,12.759,12.694,12.704,200000.0
2007-08-13 21:54:00,12.69,12.789,12.69,12.757,250000.0
2007-08-13 21:55:00,12.668,12.773,12.667,12.689,350000.0
2007-08-13 21:57:00,12.685,12.704,12.685,12.704,100000.0
2007-08-13 21:58:00,12.746,12.747,12.685,12.744,300000.0
2007-08-13 21:59:00,12.657,12.77,12.632,12.77,350000.0
2007-08-13 22:00:00,12.722,12.722,12.658,12.663,200000.0
2007-08-13 22:01:00,12.677,12.78,12.677,12.78,350000.0
2007-08-13 22:02:00,12.731,12.773,12.731,12.773,100000.0
2007-08-13 22:03:00,12.737,12.737,12.68,12.68,100000.0
2007-08-13 22:04:00,12.695,12.791,12.695,12.791,350000.0
2007-08-13 22:05:00,12.741,12.741,12.741,12.741,100000.0
2007-08-13 22:06:00,12.78,12.78,12.677,12.677,150000.0
2007-08-13 22:07:00,12.733,12.779,12.687,12.779,550000.0
2007-08-13 22:10:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 22:11:00,12.729,12.729,12.644,12.644,150000.0
2007-08-13 22:12:00,12.733,12.738,12.653,12.738,200000.0
2007-08-13 22:14:00,12.736,12.736,12.729,12.736,150000.0
2007-08-13 22:15:00,12.73,12.73,12.649,12.723,200000.0
2007-08-13 22:16:00,12.729,12.729,12.623,12.695,500000.0
2007-08-13 22:20:00,12.735,12.749,12.639,12.705,450000.0
2007-08-13 22:22:00,12.659,12.757,12.659,12.757,250000.0
2007-08-13 22:23:00,12.667,12.77,12.667,12.77,350000.0
2007-08-13 22:29:00,12.728,12.738,12.665,12.665,250000.0
2007-08-13 22:30:00,12.764,12.764,12.678,12.737,200000.0
2007-08-13 22:31:00,12.765,12.765,12.765,12.765,50000.0
2007-08-13 22:35:00,12.719,12.719,12.719,12.719,50000.0
2007-08-13 22:36:00,12.696,12.773,12.665,12.773,200000.0
2007-08-13 22:37:00,12.719,12.719,12.613,12.685,450000.0
2007-08-13 22:38:00,12.611,12.671,12.611,12.671,150000.0
2007-08-13 22:39:00,12.674,12.722,12.65,12.669,300000.0
2007-08-13 22:40:00,12.678,12.678,12.678,12.678,50000.0
2007-08-13 22:41:00,12.674,12.714,12.672,12.714,200000.0
2007-08-13 22:42:00,12.684,12.737,12.624,12.708,250000.0
2007-08-13 22:44:00,12.746,12.761,12.651,12.72,450000.0
2007-08-13 22:45:00,12.703,12.755,12.703,12.755,100000.0
2007-08-13 22:47:00,12.686,12.688,12.632,12.688,200000.0
2007-08-13 22:48:00,12.742,12.744,12.663,12.741,300000.0
2007-08-13 22:49:00,12.7,12.7,12.684,12.684,100000.0
2007-08-13 22:50:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 22:51:00,12.732,12.732,12.699,12.699,100000.0
2007-08-13 22:53:00,12.741,12.757,12.647,12.71,450000.0
2007-08-13 22:56:00,12.725,12.749,12.682,12.749,200000.0
2007-08-13 22:57:00,12.683,12.752,12.683,12.752,100000.0
2007-08-13 22:58:00,12.722,12.775,12.722,12.775,250000.0
2007-08-13 22:59:00,12.738,12.738,12.736,12.736,100000.0
2007-08-13 23:00:00,12.729,12.729,12.623,12.695,550000.0
2007-08-13 23:04:00,12.736,12.736,12.674,12.733,200000.0
2007-08-13 23:05:00,12.654,12.759,12.626,12.759,350000.0
2007-08-13 23:08:00,12.711,12.766,12.652,12.764,300000.0
2007-08-13 23:09:00,12.696,12.748,12.629,12.656,200000.0
2007-08-13 23:10:00,12.696,12.748,12.696,12.748,150000.0
2007-08-13 23:13:00,12.765,12.765,12.625,12.718,250000.0
2007-08-13 23:14:00,12.697,12.755,12.618,12.713,450000.0
2007-08-13 23:15:00,12.736,12.736,12.63,12.702,650000.0
2007-08-13 23:19:00,12.746,12.746,12.728,12.728,400000.0
2007-08-13 23:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:30:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:35:00,12.754,12.754,12.609,12.703,200000.0
2007-08-13 23:40:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:49:00,12.644,12.755,12.617,12.755,350000.0
2007-08-13 23:50:00,12.66,12.66,12.66,12.66,50000.0
2007-08-14 00:00:00,12.62,12.763,12.62,12.763,100000.0
2007-08-14 00:01:00,12.739,12.763,12.62,12.71,550000.0
2007-08-14 00:03:00,12.754,12.754,12.752,12.752,100000.0
2007-08-14 00:04:00,12.738,12.759,12.657,12.715,300000.0
2007-08-14 00:05:00,12.657,12.737,12.648,12.737,250000.0
2007-08-14 00:06:00,12.762,12.762,12.619,12.662,300000.0
2007-08-14 00:08:00,12.733,12.733,12.618,12.697,450000.0
2007-08-14 00:10:00,12.719,12.721,12.719,12.721,100000.0
2007-08-14 00:11:00,12.667,12.722,12.667,12.722,100000.0
2007-08-14 00:19:00,12.695,12.785,12.608,12.675,500000.0
2007-08-14 00:20:00,12.666,12.756,12.628,12.716,350000.0
2007-08-14 00:21:00,12.716,12.78,12.669,12.78,350000.0
2007-08-14 00:22:00,12.716,12.771,12.696,12.74,300000.0
2007-08-14 00:23:00,12.779,12.779,12.655,12.725,450000.0
2007-08-14 00:25:00,12.749,12.763,12.643,12.763,550000.0
2007-08-14 00:28:00,12.636,12.728,12.636,12.728,100000.0
2007-08-14 00:29:00,12.745,12.745,12.697,12.697,150000.0
2007-08-14 00:30:00,12.687,12.768,12.687,12.768,100000.0
2007-08-14 00:31:00,12.692,12.79,12.692,12.79,200000.0
2007-08-14 00:33:00,12.747,12.781,12.747,12.781,100000.0
2007-08-14 00:35:00,12.759,12.759,12.653,12.725,450000.0
2007-08-14 00:36:00,12.661,12.746,12.661,12.746,100000.0
2007-08-14 00:38:00,12.756,12.778,12.663,12.73,450000.0
2007-08-14 00:40:00,12.739,12.739,12.633,12.705,450000.0
2007-08-14 00:50:00,12.746,12.762,12.652,12.72,450000.0
2007-08-14 01:00:00,12.725,12.725,12.632,12.637,300000.0
2007-08-14 01:02:00,12.771,12.775,12.725,12.725,150000.0
2007-08-14 01:03:00,12.698,12.833,12.698,12.789,600000.0
2007-08-14 01:04:00,12.727,12.776,12.692,12.775,350000.0
2007-08-14 01:05:00,12.685,12.768,12.653,12.768,250000.0
2007-08-14 01:06:00,12.636,12.683,12.636,12.683,150000.0
2007-08-14 01:08:00,12.728,12.728,12.617,12.693,450000.0
2007-08-14 01:10:00,12.737,12.764,12.658,12.681,450000.0
2007-08-14 01:11:00,12.726,12.743,12.663,12.725,250000.0
2007-08-14 01:12:00,12.684,12.751,12.644,12.646,200000.0
2007-08-14 01:15:00,12.66,12.763,12.66,12.763,350000.0
2007-08-14 01:17:00,12.687,12.726,12.653,12.653,250000.0
2007-08-14 01:18:00,12.724,12.755,12.672,12.71,350000.0
2007-08-14 01:19:00,12.753,12.753,12.6,12.701,300000.0
2007-08-14 01:20:00,12.738,12.738,12.646,12.646,300000.0
2007-08-14 01:21:00,12.742,12.742,12.612,12.74,400000.0
2007-08-14 01:22:00,12.694,12.731,12.694,12.731,100000.0
2007-08-14 01:23:00,12.67,12.762,12.66,12.661,350000.0
2007-08-14 01:24:00,12.709,12.739,12.594,12.739,550000.0
2007-08-14 01:25:00,12.705,12.719,12.621,12.719,250000.0
2007-08-14 01:26:00,12.709,12.713,12.6,12.674,500000.0
2007-08-14 01:28:00,12.664,12.754,12.613,12.652,750000.0
2007-08-14 01:30:00,12.71,12.71,12.652,12.669,250000.0
2007-08-14 01:31:00,12.75,12.757,12.616,12.754,300000.0
2007-08-14 01:32:00,12.767,12.767,12.625,12.756,150000.0
2007-08-14 01:33:00,12.655,12.738,12.607,12.67,250000.0
2007-08-14 01:34:00,12.748,12.748,12.748,12.748,50000.0
2007-08-14 01:36:00,12.726,12.747,12.633,12.699,450000.0
2007-08-14 01:38:00,12.648,12.758,12.648,12.657,550000.0
2007-08-14 01:39:00,12.686,12.724,12.669,12.674,300000.0
2007-08-14 01:40:00,12.761,12.761,12.649,12.756,150000.0
2007-08-14 01:41:00,12.682,12.754,12.645,12.754,250000.0
2007-08-14 01:42:00,12.697,12.758,12.647,12.758,400000.0
2007-08-14 01:43:00,12.639,12.754,12.639,12.639,350000.0
2007-08-14 01:44:00,12.755,12.755,12.755,12.755,100000.0
2007-08-14 01:45:00,12.663,12.756,12.641,12.641,400000.0
2007-08-14 01:46:00,12.649,12.757,12.647,12.731,450000.0
2007-08-14 01:47:00,12.694,12.759,12.644,12.759,350000.0
2007-08-14 01:50:00,12.749,12.749,12.718,12.718,250000.0
2007-08-14 01:56:00,12.609,12.731,12.609,12.731,250000.0
2007-08-14 01:57:00,12.754,12.754,12.634,12.753,500000.0
2007-08-14 01:58:00,12.655,12.758,12.623,12.758,250000.0
2007-08-14 01:59:00,12.766,12.766,12.627,12.697,450000.0
2007-08-14 02:00:00,12.718,12.718,12.637,12.637,100000.0
2007-08-14 02:01:00,12.668,12.668,12.668,12.668,50000.0
2007-08-14 02:02:00,12.726,12.726,12.62,12.692,450000.0
2007-08-14 02:10:00,12.719,12.719,12.613,12.685,450000.0
2007-08-14 02:14:00,12.73,12.734,12.632,12.697,450000.0
2007-08-14 02:16:00,12.712,12.712,12.712,12.712,100000.0
2007-08-14 02:17:00,12.676,12.735,12.614,12.714,400000.0
2007-08-14 02:18:00,12.65,12.65,12.641,12.641,100000.0
2007-08-14 02:19:00,12.734,12.734,12.552,12.614,800000.0
2007-08-14 02:20:00,12.637,12.753,12.613,12.613,200000.0
2007-08-14 02:21:00,12.629,12.738,12.629,12.738,150000.0
2007-08-14 02:22:00,12.73,12.765,12.63,12.714,250000.0
2007-08-14 02:26:00,12.658,12.721,12.616,12.616,350000.0
2007-08-14 02:27:00,12.659,12.725,12.649,12.649,250000.0
2007-08-14 02:28:00,12.65,12.65,12.65,12.65,100000.0
2007-08-14 02:29:00,12.675,12.725,12.675,12.725,100000.0
2007-08-14 02:30:00,12.691,12.691,12.642,12.642,150000.0
2007-08-14 02:31:00,12.73,12.735,12.632,12.697,450000.0
2007-08-14 02:32:00,12.716,12.716,12.716,12.716,50000.0
2007-08-14 02:33:00,12.712,12.712,12.596,12.672,450000.0
2007-08-14 02:34:00,12.692,12.709,12.675,12.709,250000.0
2007-08-14 02:37:00,12.692,12.692,12.692,12.692,50000.0
2007-08-14 02:39:00,12.649,12.746,12.576,12.602,500000.0
2007-08-14 02:40:00,12.717,12.739,12.625,12.694,450000.0
2007-08-14 02:41:00,12.661,12.713,12.634,12.659,350000.0
2007-08-14 02:42:00,12.635,12.747,12.635,12.678,450000.0
2007-08-14 02:43:00,12.608,12.711,12.608,12.664,400000.0
2007-08-14 02:44:00,12.665,12.665,12.665,12.665,50000.0
2007-08-14 02:45:00,12.703,12.735,12.703,12.735,100000.0
2007-08-14 02:46:00,12.645,12.748,12.645,12.748,350000.0
2007-08-14 02:50:00,12.719,12.719,12.613,12.685,450000.0
2007-08-14 02:52:00,12.723,12.755,12.723,12.755,100000.0
2007-08-14 02:53:00,12.644,12.755,12.618,12.755,350000.0
2007-08-14 02:54:00,12.705,12.745,12.641,12.706,200000.0
2007-08-14 02:55:00,12.709,12.711,12.65,12.709,200000.0
2007-08-14 02:58:00,12.748,12.75,12.748,12.75,100000.0
2007-08-14 02:59:00,12.65,12.753,12.65,12.753,350000.0
2007-08-14 03:00:00,12.65,12.65,12.65,12.65,50000.0
2007-08-14 03:01:00,12.636,12.744,12.605,12.744,350000.0
2007-08-14 03:04:00,12.719,12.749,12.719,12.749,100000.0
2007-08-14 03:06:00,12.64,12.739,12.64,12.64,150000.0
2007-08-14 03:07:00,12.753,12.753,12.753,12.753,100000.0
2007-08-14 03:10:00,12.64,12.742,12.613,12.618,300000.0
2007-08-14 03:12:00,12.711,12.718,12.603,12.679,450000.0
2007-08-14 03:14:00,12.654,12.759,12.654,12.759,100000.0
2007-08-14 03:20:00,12.709,12.709,12.603,12.675,450000.0
2007-08-14 03:23:00,12.754,12.759,12.665,12.665,150000.0
2007-08-14 03:26:00,12.65,12.751,12.65,12.745,300000.0
2007-08-14 03:27:00,12.747,12.753,12.747,12.753,100000.0
2007-08-14 03:29:00,12.627,12.742,12.626,12.709,400000.0
2007-08-14 03:30:00,12.701,12.701,12.646,12.646,100000.0
2007-08-14 03:31:00,12.757,12.757,12.642,12.642,100000.0
2007-08-14 03:32:00,12.705,12.705,12.636,12.636,100000.0
2007-08-14 03:34:00,12.726,12.726,12.62,12.692,450000.0
2007-08-14 03:35:00,12.622,12.715,12.619,12.674,350000.0
2007-08-14 03:40:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 03:42:00,12.73,12.741,12.633,12.697,450000.0
2007-08-14 03:44:00,12.754,12.766,12.727,12.727,150000.0
2007-08-14 03:46:00,12.715,12.748,12.663,12.719,250000.0
2007-08-14 03:47:00,12.674,12.754,12.642,12.749,250000.0
2007-08-14 03:49:00,12.676,12.777,12.676,12.777,350000.0
2007-08-14 03:50:00,12.721,12.721,12.721,12.721,50000.0
2007-08-14 03:51:00,12.731,12.731,12.731,12.731,50000.0
2007-08-14 03:56:00,12.763,12.763,12.763,12.763,100000.0
2007-08-14 03:57:00,12.703,12.76,12.703,12.76,100000.0
2007-08-14 03:58:00,12.71,12.71,12.638,12.638,100000.0
2007-08-14 04:00:00,12.718,12.718,12.599,12.679,450000.0
2007-08-14 04:02:00,12.726,12.726,12.62,12.692,450000.0
2007-08-14 04:10:00,12.695,12.695,12.695,12.695,50000.0
2007-08-14 04:11:00,12.763,12.763,12.668,12.668,250000.0
2007-08-14 04:12:00,12.648,12.776,12.648,12.705,250000.0
2007-08-14 04:13:00,12.682,12.783,12.682,12.783,450000.0
2007-08-14 04:18:00,12.729,12.733,12.625,12.697,450000.0
2007-08-14 04:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 04:27:00,12.636,12.724,12.636,12.724,150000.0
2007-08-14 04:28:00,12.743,12.799,12.668,12.668,200000.0
2007-08-14 04:29:00,12.66,12.763,12.64,12.763,600000.0
2007-08-14 04:30:00,12.662,12.743,12.662,12.743,100000.0
2007-08-14 04:31:00,12.727,12.77,12.656,12.656,250000.0
2007-08-14 04:33:00,12.739,12.739,12.633,12.705,450000.0
2007-08-14 04:40:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 04:44:00,12.731,12.731,12.616,12.691,450000.0
2007-08-14 04:48:00,12.69,12.721,12.64,12.64,150000.0
2007-08-14 04:50:00,12.747,12.748,12.747,12.748,100000.0
2007-08-14 04:52:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 04:54:00,12.676,12.686,12.646,12.686,150000.0
2007-08-14 04:59:00,12.733,12.759,12.733,12.759,100000.0
2007-08-14 05:00:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 05:01:00,12.679,12.679,12.644,12.644,100000.0
2007-08-14 05:02:00,12.732,12.759,12.731,12.731,150000.0
2007-08-14 05:05:00,12.767,12.767,12.652,12.748,200000.0
2007-08-14 05:06:00,12.687,12.765,12.687,12.765,100000.0
2007-08-14 05:08:00,12.675,12.677,12.661,12.677,150000.0
2007-08-14 05:09:00,12.717,12.758,12.641,12.758,400000.0
2007-08-14 05:10:00,12.656,12.716,12.655,12.658,250000.0
2007-08-14 05:16:00,12.668,12.679,12.668,12.679,100000.0
2007-08-14 05:19:00,12.754,12.754,12.703,12.703,100000.0
2007-08-14 05:20:00,12.701,12.701,12.701,12.701,50000.0
2007-08-14 05:24:00,12.768,12.768,12.639,12.688,200000.0
2007-08-14 05:25:00,12.764,12.767,12.684,12.684,150000.0
2007-08-14 05:28:00,12.732,12.733,12.633,12.7,450000.0
2007-08-14 05:30:00,12.749,12.749,12.749,12.749,100000.0
2007-08-14 05:33:00,12.731,12.731,12.625,12.697,450000.0
2007-08-14 05:35:00,12.728,12.728,12.61,12.691,450000.0
2007-08-14 05:36:00,12.644,12.644,12.644,12.644,50000.0
2007-08-14 05:38:00,12.731,12.731,12.625,12.697,450000.0
2007-08-14 05:40:00,12.738,12.743,12.674,12.743,150000.0
2007-08-14 05:41:00,12.661,12.741,12.643,12.741,200000.0
2007-08-14 05:42:00,12.682,12.743,12.682,12.729,200000.0
2007-08-14 05:43:00,12.731,12.731,12.726,12.726,100000.0
2007-08-14 05:44:00,12.723,12.723,12.606,12.687,450000.0
2007-08-14 05:45:00,12.639,12.639,12.618,12.618,100000.0
2007-08-14 05:46:00,12.639,12.762,12.639,12.74,250000.0
2007-08-14 05:49:00,12.657,12.76,12.657,12.76,350000.0
2007-08-14 05:50:00,12.721,12.721,12.721,12.721,50000.0
2007-08-14 05:52:00,12.665,12.768,12.665,12.768,350000.0
2007-08-14 05:53:00,12.66,12.721,12.66,12.721,100000.0
2007-08-14 05:56:00,12.688,12.735,12.688,12.731,150000.0
2007-08-14 05:57:00,12.687,12.828,12.652,12.652,400000.0
2007-08-14 05:58:00,12.738,12.739,12.636,12.72,400000.0
2007-08-14 06:00:00,12.715,12.734,12.66,12.734,200000.0
2007-08-14 06:08:00,12.679,12.762,12.623,12.762,450000.0
2007-08-14 06:10:00,12.752,12.752,12.689,12.689,150000.0
2007-08-14 06:11:00,12.756,12.756,12.66,12.751,300000.0
2007-08-14 06:12:00,12.679,12.679,12.603,12.603,150000.0
2007-08-14 06:14:00,12.721,12.721,12.721,12.721,50000.0
2007-08-14 06:15:00,12.716,12.731,12.623,12.688,450000.0
2007-08-14 06:16:00,12.713,12.713,12.66,12.675,150000.0
2007-08-14 06:20:00,12.633,12.751,12.633,12.721,300000.0
2007-08-14 06:22:00,12.749,12.778,12.64,12.64,300000.0
2007-08-14 06:23:00,12.739,12.739,12.709,12.709,100000.0
2007-08-14 06:26:00,12.618,12.739,12.618,12.618,300000.0
2007-08-14 06:30:00,12.643,12.77,12.635,12.754,300000.0
2007-08-14 06:31:00,12.66,12.773,12.66,12.686,300000.0
2007-08-14 06:32:00,12.759,12.776,12.636,12.752,400000.0
2007-08-14 06:33:00,12.687,12.756,12.685,12.756,200000.0
2007-08-14 06:36:00,12.658,12.736,12.658,12.736,250000.0
2007-08-14 06:37:00,12.655,12.655,12.655,12.655,50000.0
2007-08-14 06:38:00,12.675,12.797,12.646,12.705,350000.0
2007-08-14 06:39:00,12.671,12.772,12.612,12.612,500000.0
2007-08-14 06:40:00,12.761,12.761,12.63,12.711,250000.0
2007-08-14 06:41:00,12.663,12.731,12.623,12.624,350000.0
2007-08-14 06:42:00,12.768,12.768,12.768,12.768,50000.0
2007-08-14 06:43:00,12.743,12.743,12.663,12.723,300000.0
2007-08-14 06:46:00,12.709,12.709,12.603,12.675,450000.0
2007-08-14 06:47:00,12.603,12.675,12.603,12.659,150000.0
2007-08-14 06:48:00,12.607,12.607,12.607,12.607,50000.0
2007-08-14 06:49:00,12.648,12.719,12.633,12.637,250000.0
2007-08-14 06:50:00,12.637,12.733,12.637,12.733,300000.0
2007-08-14 06:52:00,12.716,12.744,12.608,12.703,300000.0
2007-08-14 06:53:00,12.703,12.703,12.603,12.703,350000.0
2007-08-14 06:55:00,12.608,12.608,12.608,12.608,50000.0
2007-08-14 06:57:00,12.729,12.735,12.613,12.639,300000.0
2007-08-14 06:59:00,12.632,12.742,12.631,12.689,400000.0
2007-08-14 07:00:00,12.656,12.769,12.653,12.692,500000.0
2007-08-14 07:02:00,12.765,12.765,12.627,12.74,200000.0
2007-08-14 07:03:00,12.624,12.696,12.624,12.696,100000.0
2007-08-14 07:04:00,12.618,12.742,12.618,12.728,200000.0
2007-08-14 07:05:00,12.75,12.762,12.63,12.68,450000.0
2007-08-14 07:06:00,12.645,12.744,12.638,12.685,350000.0
2007-08-14 07:07:00,12.751,12.751,12.661,12.698,350000.0
2007-08-14 07:08:00,12.762,12.762,12.644,12.687,300000.0
2007-08-14 07:09:00,12.7,12.72,12.666,12.716,200000.0
2007-08-14 07:10:00,12.648,12.73,12.633,12.729,350000.0
2007-08-14 07:11:00,12.658,12.76,12.639,12.639,250000.0
2007-08-14 07:12:00,12.684,12.711,12.653,12.711,150000.0
2007-08-14 07:13:00,12.706,12.732,12.6,12.6,350000.0
2007-08-14 07:14:00,12.705,12.771,12.678,12.753,450000.0
2007-08-14 07:15:00,12.654,12.691,12.648,12.678,200000.0
2007-08-14 07:17:00,12.644,12.671,12.644,12.671,100000.0
2007-08-14 07:18:00,12.624,12.624,12.624,12.624,50000.0
2007-08-14 07:19:00,12.734,12.741,12.638,12.704,400000.0
2007-08-14 07:20:00,12.747,12.774,12.637,12.718,350000.0
2007-08-14 07:21:00,12.641,12.735,12.641,12.735,100000.0
2007-08-14 07:22:00,12.662,12.744,12.653,12.689,350000.0
2007-08-14 07:27:00,12.741,12.744,12.626,12.744,400000.0
2007-08-14 07:28:00,12.715,12.756,12.646,12.727,250000.0
2007-08-14 07:29:00,12.744,12.773,12.636,12.636,350000.0
2007-08-14 07:30:00,12.739,12.753,12.657,12.681,350000.0
2007-08-14 07:32:00,12.738,12.766,12.68,12.69,300000.0
2007-08-14 07:33:00,12.629,12.748,12.618,12.699,400000.0
2007-08-14 07:34:00,12.724,12.738,12.642,12.709,350000.0
2007-08-14 07:35:00,12.742,12.771,12.66,12.732,350000.0
2007-08-14 07:37:00,12.738,12.738,12.628,12.682,150000.0
2007-08-14 07:39:00,12.765,12.792,12.692,12.692,200000.0
2007-08-14 07:40:00,12.742,12.742,12.656,12.656,100000.0
2007-08-14 07:43:00,12.719,12.719,12.613,12.685,450000.0
2007-08-14 07:44:00,12.673,12.784,12.639,12.639,300000.0
2007-08-14 07:46:00,12.736,12.736,12.645,12.695,150000.0
2007-08-14 07:47:00,12.69,12.783,12.656,12.656,350000.0
2007-08-14 07:48:00,12.644,12.739,12.618,12.618,250000.0
2007-08-14 07:50:00,12.766,12.813,12.677,12.723,450000.0
2007-08-14 07:51:00,12.744,12.744,12.622,12.622,100000.0
2007-08-14 07:52:00,12.609,12.626,12.609,12.626,100000.0
2007-08-14 07:53:00,12.672,12.754,12.641,12.705,450000.0
2007-08-14 07:54:00,12.714,12.76,12.642,12.642,450000.0
2007-08-14 07:55:00,12.741,12.775,12.646,12.646,500000.0
2007-08-14 07:57:00,12.702,12.753,12.653,12.653,300000.0
2007-08-14 07:58:00,12.629,12.748,12.629,12.673,350000.0
2007-08-14 07:59:00,12.767,12.767,12.631,12.673,450000.0
2007-08-14 08:00:00,12.656,12.762,12.647,12.718,500000.0
2007-08-14 08:01:00,12.783,12.783,12.68,12.68,400000.0
2007-08-14 08:02:00,12.608,12.751,12.608,12.751,400000.0
2007-08-14 08:03:00,12.726,12.751,12.634,12.634,350000.0
2007-08-14 08:04:00,12.66,12.755,12.623,12.745,300000.0
2007-08-14 08:05:00,12.748,12.748,12.659,12.713,450000.0
2007-08-14 08:08:00,12.683,12.766,12.683,12.766,350000.0
2007-08-14 08:09:00,12.687,12.743,12.683,12.683,150000.0
2007-08-14 08:10:00,12.634,12.753,12.629,12.629,250000.0
2007-08-14 08:11:00,12.757,12.757,12.629,12.658,250000.0
2007-08-14 08:12:00,12.708,12.753,12.642,12.736,450000.0
2007-08-14 08:13:00,12.767,12.767,12.666,12.666,350000.0
2007-08-14 08:14:00,12.769,12.778,12.669,12.752,350000.0
2007-08-14 08:15:00,12.732,12.752,12.656,12.68,550000.0
2007-08-14 08:18:00,12.704,12.754,12.613,12.704,500000.0
2007-08-14 08:19:00,12.733,12.788,12.684,12.684,400000.0
2007-08-14 08:20:00,12.62,12.752,12.617,12.718,300000.0
2007-08-14 08:24:00,12.664,12.744,12.636,12.744,400000.0
2007-08-14 08:25:00,12.722,12.753,12.656,12.726,350000.0
2007-08-14 08:26:00,12.691,12.73,12.585,12.73,400000.0
2007-08-14 08:27:00,12.741,12.759,12.646,12.685,400000.0
2007-08-14 08:28:00,12.688,12.771,12.627,12.69,550000.0
2007-08-14 08:29:00,12.651,12.799,12.651,12.683,400000.0
2007-08-14 08:30:00,12.663,12.724,12.577,12.624,400000.0
2007-08-14 08:31:00,12.738,12.804,12.671,12.671,400000.0
2007-08-14 08:32:00,12.741,12.741,12.741,12.741,50000.0
2007-08-14 08:34:00,12.637,12.741,12.632,12.727,400000.0
2007-08-14 08:35:00,12.653,12.752,12.63,12.641,350000.0
2007-08-14 08:38:00,12.694,12.733,12.635,12.664,350000.0
2007-08-14 08:39:00,12.699,12.727,12.657,12.657,150000.0
2007-08-14 08:40:00,12.759,12.759,12.623,12.751,350000.0
2007-08-14 08:41:00,12.714,12.714,12.635,12.7,200000.0
2007-08-14 08:43:00,12.75,12.785,12.725,12.762,350000.0
2007-08-14 08:44:00,12.685,12.753,12.638,12.71,350000.0
2007-08-14 08:45:00,12.74,12.74,12.63,12.642,400000.0
2007-08-14 08:46:00,12.599,12.712,12.599,12.712,400000.0
2007-08-14 08:48:00,12.659,12.723,12.639,12.639,200000.0
2007-08-14 08:49:00,12.744,12.777,12.663,12.714,550000.0
2007-08-14 08:50:00,12.616,12.679,12.609,12.679,350000.0
2007-08-14 08:51:00,12.714,12.717,12.629,12.706,450000.0
2007-08-14 08:52:00,12.609,12.714,12.583,12.714,350000.0
2007-08-14 08:53:00,12.674,12.766,12.639,12.736,400000.0
2007-08-14 08:54:00,12.665,12.778,12.665,12.665,350000.0
2007-08-14 08:55:00,12.701,12.758,12.596,12.644,450000.0
2007-08-14 08:56:00,12.743,12.752,12.647,12.752,350000.0
2007-08-14 08:57:00,12.742,12.774,12.667,12.774,400000.0
2007-08-14 08:58:00,12.688,12.7,12.583,12.638,500000.0
2007-08-14 08:59:00,12.738,12.743,12.605,12.659,350000.0
2007-08-14 09:00:00,12.686,12.709,12.633,12.633,450000.0
2007-08-14 09:01:00,12.692,12.728,12.676,12.728,250000.0
2007-08-14 09:02:00,12.734,12.761,12.636,12.761,450000.0
2007-08-14 09:04:00,12.691,12.741,12.636,12.636,250000.0
2007-08-14 09:05:00,12.618,12.7,12.618,12.627,400000.0
2007-08-14 09:06:00,12.721,12.724,12.654,12.704,450000.0
2007-08-14 09:07:00,12.666,12.721,12.618,12.674,400000.0
2007-08-14 09:08:00,12.652,12.75,12.652,12.71,450000.0
2007-08-14 09:09:00,12.63,12.733,12.617,12.676,550000.0
2007-08-14 09:10:00,12.707,12.707,12.619,12.619,400000.0
2007-08-14 09:11:00,12.619,12.726,12.619,12.693,400000.0
2007-08-14 09:12:00,12.693,12.739,12.612,12.655,400000.0
2007-08-14 09:13:00,12.726,12.726,12.591,12.608,350000.0
2007-08-14 09:14:00,12.629,12.698,12.629,12.653,350000.0
2007-08-14 09:15:00,12.689,12.704,12.596,12.63,500000.0
2007-08-14 09:16:00,12.705,12.739,12.615,12.739,400000.0
2007-08-14 09:17:00,12.633,12.705,12.605,12.66,550000.0
2007-08-14 09:18:00,12.694,12.717,12.647,12.659,300000.0
2007-08-14 09:19:00,12.643,12.714,12.625,12.661,400000.0
2007-08-14 09:20:00,12.684,12.704,12.603,12.696,400000.0
2007-08-14 09:21:00,12.656,12.728,12.601,12.674,450000.0
2007-08-14 09:22:00,12.718,12.761,12.636,12.65,400000.0
2007-08-14 09:23:00,12.696,12.729,12.589,12.652,550000.0
2007-08-14 09:25:00,12.685,12.714,12.605,12.711,300000.0
2007-08-14 09:26:00,12.64,12.732,12.594,12.617,400000.0
2007-08-14 09:27:00,12.647,12.735,12.606,12.651,450000.0
2007-08-14 09:28:00,12.648,12.74,12.632,12.656,1550000.0
2007-08-14 09:29:00,12.675,12.736,12.6,12.699,450000.0
2007-08-14 09:30:00,12.637,12.716,12.616,12.65,350000.0
2007-08-14 09:31:00,12.683,12.699,12.583,12.699,350000.0
2007-08-14 09:33:00,12.675,12.72,12.614,12.72,500000.0
2007-08-14 09:34:00,12.634,12.751,12.614,12.63,500000.0
2007-08-14 09:35:00,12.698,12.698,12.613,12.683,350000.0
2007-08-14 09:37:00,12.6,12.64,12.555,12.555,400000.0
2007-08-14 09:38:00,12.636,12.727,12.636,12.65,250000.0
2007-08-14 09:39:00,12.682,12.692,12.557,12.607,400000.0
2007-08-14 09:40:00,12.702,12.703,12.584,12.673,400000.0
2007-08-14 09:41:00,12.601,12.763,12.601,12.661,500000.0
2007-08-14 09:42:00,12.685,12.747,12.615,12.615,400000.0
2007-08-14 09:43:00,12.687,12.735,12.619,12.619,500000.0
2007-08-14 09:44:00,12.662,12.74,12.657,12.684,350000.0
2007-08-14 09:45:00,12.706,12.706,12.594,12.594,400000.0
2007-08-14 09:46:00,12.651,12.712,12.592,12.704,550000.0
2007-08-14 09:47:00,12.701,12.728,12.604,12.728,400000.0
2007-08-14 09:48:00,12.68,12.715,12.594,12.61,450000.0
2007-08-14 09:49:00,12.747,12.747,12.631,12.694,400000.0
2007-08-14 09:50:00,12.734,12.734,12.633,12.726,550000.0
2007-08-14 09:51:00,12.65,12.725,12.612,12.648,500000.0
2007-08-14 09:52:00,12.591,12.687,12.591,12.683,550000.0
2007-08-14 09:53:00,12.651,12.773,12.617,12.742,550000.0
2007-08-14 09:54:00,12.614,12.709,12.571,12.673,750000.0
2007-08-14 09:55:00,12.577,12.688,12.577,12.688,450000.0
2007-08-14 09:56:00,12.61,12.706,12.551,12.669,350000.0
2007-08-14 09:57:00,12.665,12.665,12.557,12.571,500000.0
2007-08-14 09:58:00,12.673,12.718,12.585,12.696,500000.0
2007-08-14 09:59:00,12.599,12.735,12.599,12.678,400000.0
2007-08-14 10:00:00,12.708,12.708,12.582,12.582,350000.0
2007-08-14 10:01:00,12.648,12.681,12.597,12.681,450000.0
2007-08-14 10:02:00,12.672,12.692,12.619,12.692,400000.0
2007-08-14 10:03:00,12.631,12.696,12.583,12.588,400000.0
2007-08-14 10:04:00,12.726,12.726,12.682,12.706,250000.0
2007-08-14 10:05:00,12.668,12.729,12.609,12.729,350000.0
2007-08-14 10:06:00,12.598,12.691,12.598,12.649,500000.0
2007-08-14 10:07:00,12.593,12.691,12.554,12.681,350000.0
2007-08-14 10:08:00,12.655,12.746,12.622,12.622,450000.0
2007-08-14 10:09:00,12.612,12.724,12.612,12.712,550000.0
2007-08-14 10:10:00,12.697,12.713,12.638,12.685,350000.0
2007-08-14 10:11:00,12.691,12.691,12.582,12.676,400000.0
2007-08-14 10:12:00,12.661,12.726,12.631,12.69,550000.0
2007-08-14 10:13:00,12.749,12.75,12.628,12.668,350000.0
2007-08-14 10:14:00,12.65,12.76,12.63,12.654,550000.0
2007-08-14 10:16:00,12.643,12.762,12.612,12.758,400000.0
2007-08-14 10:17:00,12.697,12.703,12.595,12.595,500000.0
2007-08-14 10:18:00,12.707,12.707,12.604,12.66,350000.0
2007-08-14 10:19:00,12.728,12.74,12.637,12.637,500000.0
2007-08-14 10:20:00,12.604,12.7,12.575,12.7,350000.0
2007-08-14 10:21:00,12.692,12.723,12.604,12.604,400000.0
2007-08-14 10:22:00,12.637,12.678,12.552,12.678,550000.0
2007-08-14 10:23:00,12.678,12.713,12.651,12.681,350000.0
2007-08-14 10:24:00,12.679,12.738,12.621,12.68,500000.0
2007-08-14 10:25:00,12.67,12.774,12.654,12.72,350000.0
2007-08-14 10:26:00,12.707,12.707,12.554,12.554,400000.0
2007-08-14 10:27:00,12.663,12.694,12.582,12.593,400000.0
2007-08-14 10:28:00,12.681,12.72,12.603,12.663,600000.0
2007-08-14 10:30:00,12.745,12.745,12.596,12.596,450000.0
2007-08-14 10:31:00,12.578,12.698,12.578,12.627,550000.0
2007-08-14 10:32:00,12.627,12.726,12.61,12.698,400000.0
2007-08-14 10:33:00,12.61,12.743,12.61,12.62,450000.0
2007-08-14 10:34:00,12.746,12.746,12.636,12.716,400000.0
2007-08-14 10:35:00,12.638,12.716,12.622,12.71,350000.0
2007-08-14 10:36:00,12.693,12.693,12.579,12.582,550000.0
2007-08-14 10:37:00,12.637,12.709,12.619,12.619,500000.0
2007-08-14 10:38:00,12.648,12.748,12.613,12.656,500000.0
2007-08-14 10:40:00,12.65,12.731,12.593,12.688,550000.0
2007-08-14 10:42:00,12.735,12.735,12.601,12.697,350000.0
2007-08-14 10:43:00,12.671,12.702,12.573,12.702,450000.0
2007-08-14 10:44:00,12.653,12.711,12.584,12.608,350000.0
2007-08-14 10:45:00,12.706,12.744,12.616,12.666,550000.0
2007-08-14 10:46:00,12.627,12.693,12.565,12.68,450000.0
2007-08-14 10:47:00,12.612,12.698,12.611,12.644,400000.0
2007-08-14 10:49:00,12.685,12.711,12.619,12.664,250000.0
2007-08-14 10:50:00,12.636,12.761,12.627,12.737,450000.0
2007-08-14 10:52:00,12.627,12.665,12.627,12.656,250000.0
2007-08-14 10:53:00,12.675,12.737,12.574,12.737,350000.0
2007-08-14 10:54:00,12.68,12.738,12.58,12.738,400000.0
2007-08-14 10:55:00,12.665,12.731,12.603,12.641,350000.0
2007-08-14 10:56:00,12.695,12.73,12.619,12.619,500000.0
2007-08-14 10:57:00,12.638,12.688,12.598,12.608,400000.0
2007-08-14 10:58:00,12.576,12.719,12.57,12.719,550000.0
2007-08-14 10:59:00,12.707,12.729,12.614,12.666,400000.0
2007-08-14 11:00:00,12.64,12.728,12.627,12.653,400000.0
2007-08-14 11:01:00,12.704,12.738,12.637,12.667,500000.0
2007-08-14 11:02:00,12.666,12.75,12.641,12.641,500000.0
2007-08-14 11:03:00,12.596,12.729,12.595,12.647,400000.0
2007-08-14 11:04:00,12.677,12.763,12.65,12.718,550000.0
2007-08-14 11:05:00,12.688,12.744,12.618,12.618,450000.0
2007-08-14 11:06:00,12.644,12.712,12.604,12.7,400000.0
2007-08-14 11:07:00,12.684,12.684,12.573,12.668,150000.0
2007-08-14 11:08:00,12.71,12.77,12.628,12.648,400000.0
2007-08-14 11:09:00,12.651,12.72,12.624,12.624,400000.0
2007-08-14 11:10:00,12.591,12.711,12.591,12.695,450000.0
2007-08-14 11:11:00,12.681,12.742,12.632,12.683,500000.0
2007-08-14 11:13:00,12.701,12.701,12.589,12.661,400000.0
2007-08-14 11:14:00,12.639,12.759,12.619,12.666,400000.0
2007-08-14 11:15:00,12.725,12.725,12.607,12.607,550000.0
2007-08-14 11:16:00,12.624,12.698,12.573,12.573,350000.0
2007-08-14 11:17:00,12.699,12.702,12.583,12.598,500000.0
2007-08-14 11:18:00,12.634,12.711,12.634,12.636,350000.0
2007-08-14 11:19:00,12.717,12.752,12.662,12.662,350000.0
2007-08-14 11:20:00,12.72,12.729,12.636,12.653,500000.0
2007-08-14 11:21:00,12.611,12.787,12.606,12.606,450000.0
2007-08-14 11:22:00,12.642,12.726,12.633,12.705,300000.0
2007-08-14 11:23:00,12.602,12.681,12.602,12.656,250000.0
2007-08-14 11:26:00,12.601,12.689,12.563,12.6,550000.0
2007-08-14 11:27:00,12.691,12.691,12.573,12.618,400000.0
2007-08-14 11:28:00,12.629,12.723,12.589,12.641,400000.0
2007-08-14 11:29:00,12.689,12.696,12.574,12.615,550000.0
2007-08-14 11:30:00,12.63,12.717,12.605,12.634,400000.0
2007-08-14 11:31:00,12.7,12.7,12.542,12.542,300000.0
2007-08-14 11:32:00,12.556,12.689,12.556,12.657,500000.0
2007-08-14 11:33:00,12.614,12.759,12.614,12.679,550000.0
2007-08-14 11:34:00,12.745,12.748,12.671,12.72,350000.0
2007-08-14 11:35:00,12.722,12.742,12.597,12.685,550000.0
2007-08-14 11:36:00,12.577,12.689,12.577,12.58,400000.0
2007-08-14 11:37:00,12.616,12.683,12.591,12.683,450000.0
2007-08-14 11:38:00,12.569,12.675,12.569,12.636,400000.0
2007-08-14 11:39:00,12.602,12.715,12.592,12.684,300000.0
2007-08-14 11:40:00,12.716,12.726,12.644,12.644,500000.0
2007-08-14 11:41:00,12.716,12.747,12.623,12.741,400000.0
2007-08-14 11:42:00,12.603,12.735,12.603,12.669,350000.0
2007-08-14 11:43:00,12.664,12.752,12.625,12.681,550000.0
2007-08-14 11:44:00,12.709,12.746,12.614,12.739,300000.0
2007-08-14 11:45:00,12.661,12.747,12.589,12.747,500000.0
2007-08-14 11:46:00,12.747,12.747,12.639,12.655,450000.0
2007-08-14 11:47:00,12.708,12.763,12.646,12.655,400000.0
2007-08-14 11:48:00,12.6,12.661,12.553,12.66,500000.0
2007-08-14 11:49:00,12.692,12.73,12.624,12.651,350000.0
2007-08-14 11:50:00,12.733,12.733,12.586,12.616,350000.0
2007-08-14 11:51:00,12.674,12.752,12.622,12.622,550000.0
2007-08-14 11:52:00,12.643,12.738,12.643,12.65,500000.0
2007-08-14 11:53:00,12.717,12.717,12.571,12.645,500000.0
2007-08-14 11:54:00,12.663,12.714,12.593,12.714,350000.0
2007-08-14 11:55:00,12.686,12.695,12.562,12.583,550000.0
2007-08-14 11:56:00,12.706,12.747,12.605,12.662,400000.0
2007-08-14 11:57:00,12.658,12.765,12.604,12.635,550000.0
2007-08-14 11:58:00,12.612,12.717,12.574,12.622,400000.0
2007-08-14 11:59:00,12.678,12.728,12.582,12.697,300000.0
2007-08-14 12:00:00,12.664,12.73,12.616,12.73,450000.0
2007-08-14 12:01:00,12.662,12.737,12.61,12.63,500000.0
2007-08-14 12:03:00,12.65,12.708,12.568,12.568,450000.0
2007-08-14 12:04:00,12.708,12.708,12.563,12.567,500000.0
2007-08-14 12:05:00,12.729,12.752,12.675,12.708,250000.0
2007-08-14 12:07:00,12.597,12.714,12.597,12.612,350000.0
2007-08-14 12:08:00,12.708,12.737,12.601,12.69,550000.0
2007-08-14 12:09:00,12.614,12.749,12.57,12.749,550000.0
2007-08-14 12:10:00,12.751,12.764,12.698,12.744,350000.0
2007-08-14 12:12:00,12.588,12.713,12.567,12.692,550000.0
2007-08-14 12:13:00,12.742,12.742,12.609,12.74,350000.0
2007-08-14 12:14:00,12.666,12.725,12.619,12.722,250000.0
2007-08-14 12:15:00,12.736,12.747,12.65,12.726,350000.0
2007-08-14 12:16:00,12.652,12.716,12.588,12.669,450000.0
2007-08-14 12:17:00,12.639,12.722,12.607,12.722,350000.0
2007-08-14 12:18:00,12.715,12.728,12.597,12.597,400000.0
2007-08-14 12:19:00,12.63,12.741,12.627,12.627,450000.0
2007-08-14 12:20:00,12.733,12.744,12.651,12.651,350000.0
2007-08-14 12:21:00,12.659,12.747,12.649,12.649,450000.0
2007-08-14 12:22:00,12.629,12.714,12.585,12.676,450000.0
2007-08-14 12:23:00,12.678,12.681,12.563,12.632,550000.0
2007-08-14 12:24:00,12.673,12.738,12.611,12.702,500000.0
2007-08-14 12:25:00,12.723,12.765,12.662,12.662,450000.0
2007-08-14 12:26:00,12.691,12.696,12.608,12.692,400000.0
2007-08-14 12:27:00,12.634,12.694,12.538,12.692,500000.0
2007-08-14 12:28:00,12.594,12.694,12.594,12.604,500000.0
2007-08-14 12:29:00,12.619,12.688,12.584,12.688,450000.0
2007-08-14 12:30:00,12.603,12.711,12.591,12.711,400000.0
2007-08-14 12:32:00,12.609,12.69,12.58,12.592,350000.0
2007-08-14 12:33:00,12.636,12.753,12.636,12.716,550000.0
2007-08-14 12:34:00,12.682,12.685,12.578,12.685,250000.0
2007-08-14 12:35:00,12.699,12.747,12.627,12.706,500000.0
2007-08-14 12:36:00,12.699,12.704,12.6,12.6,400000.0
2007-08-14 12:37:00,12.673,12.719,12.632,12.696,350000.0
2007-08-14 12:38:00,12.694,12.694,12.6,12.638,400000.0
2007-08-14 12:39:00,12.574,12.67,12.569,12.652,550000.0
2007-08-14 12:40:00,12.555,12.701,12.555,12.62,450000.0
2007-08-14 12:41:00,12.711,12.729,12.599,12.729,350000.0
2007-08-14 12:42:00,12.629,12.746,12.611,12.746,300000.0
2007-08-14 12:43:00,12.701,12.701,12.54,12.54,350000.0
2007-08-14 12:44:00,12.624,12.715,12.557,12.715,400000.0
2007-08-14 12:45:00,12.591,12.692,12.567,12.682,450000.0
2007-08-14 12:46:00,12.709,12.709,12.593,12.593,100000.0
2007-08-14 12:47:00,12.677,12.677,12.575,12.599,350000.0
2007-08-14 12:48:00,12.592,12.726,12.592,12.627,300000.0
2007-08-14 12:49:00,12.599,12.721,12.578,12.642,400000.0
2007-08-14 12:50:00,12.586,12.764,12.586,12.721,450000.0
2007-08-14 12:51:00,12.624,12.716,12.622,12.665,350000.0
2007-08-14 12:52:00,12.692,12.73,12.587,12.613,350000.0
2007-08-14 12:53:00,12.687,12.705,12.674,12.704,400000.0
2007-08-14 12:54:00,12.729,12.729,12.597,12.597,550000.0
2007-08-14 12:55:00,12.661,12.747,12.607,12.607,550000.0
2007-08-14 12:56:00,12.743,12.743,12.598,12.71,500000.0
2007-08-14 12:57:00,12.644,12.694,12.563,12.583,450000.0
2007-08-14 12:59:00,12.714,12.714,12.627,12.627,350000.0
2007-08-14 13:00:00,12.702,12.719,12.602,12.653,550000.0
2007-08-14 13:02:00,12.704,12.709,12.645,12.709,150000.0
2007-08-14 13:03:00,12.708,12.726,12.596,12.696,550000.0
2007-08-14 13:04:00,12.547,12.658,12.538,12.658,450000.0
2007-08-14 13:05:00,12.729,12.734,12.59,12.59,550000.0
2007-08-14 13:06:00,12.654,12.685,12.581,12.61,400000.0
2007-08-14 13:07:00,12.667,12.737,12.667,12.737,450000.0
2007-08-14 13:08:00,12.679,12.706,12.618,12.706,350000.0
2007-08-14 13:09:00,12.679,12.679,12.549,12.608,400000.0
2007-08-14 13:10:00,12.578,12.715,12.544,12.711,500000.0
2007-08-14 13:12:00,12.705,12.723,12.601,12.683,350000.0
2007-08-14 13:13:00,12.647,12.717,12.634,12.67,350000.0
2007-08-14 13:14:00,12.701,12.724,12.648,12.676,400000.0
2007-08-14 13:15:00,12.674,12.674,12.567,12.574,450000.0
2007-08-14 13:16:00,12.717,12.717,12.583,12.686,500000.0
2007-08-14 13:17:00,12.588,12.726,12.588,12.674,400000.0
2007-08-14 13:18:00,12.668,12.668,12.559,12.602,350000.0
2007-08-14 13:19:00,12.64,12.709,12.546,12.709,550000.0
2007-08-14 13:20:00,12.698,12.71,12.577,12.678,550000.0
2007-08-14 13:21:00,12.666,12.666,12.588,12.621,450000.0
2007-08-14 13:22:00,12.731,12.742,12.61,12.638,550000.0
2007-08-14 13:23:00,12.667,12.693,12.568,12.598,450000.0
2007-08-14 13:24:00,12.632,12.7,12.624,12.7,350000.0
2007-08-14 13:25:00,12.634,12.726,12.616,12.688,500000.0
2007-08-14 13:26:00,12.719,12.734,12.657,12.668,400000.0
2007-08-14 13:27:00,12.702,12.707,12.61,12.611,400000.0
2007-08-14 13:28:00,12.729,12.791,12.641,12.641,400000.0
2007-08-14 13:29:00,12.685,12.759,12.629,12.709,400000.0
2007-08-14 13:30:00,12.615,12.71,12.615,12.698,450000.0
2007-08-14 13:31:00,12.731,12.731,12.604,12.618,500000.0
2007-08-14 13:32:00,12.692,12.701,12.634,12.695,400000.0
2007-08-14 13:33:00,12.67,12.737,12.614,12.666,350000.0
2007-08-14 13:34:00,12.667,12.711,12.574,12.574,400000.0
2007-08-14 13:35:00,12.699,12.722,12.626,12.722,400000.0
2007-08-14 13:36:00,12.666,12.72,12.641,12.644,400000.0
2007-08-14 13:38:00,12.699,12.736,12.646,12.736,250000.0
2007-08-14 13:39:00,12.651,12.745,12.649,12.649,350000.0
2007-08-14 13:40:00,12.687,12.707,12.578,12.666,500000.0
2007-08-14 13:41:00,12.586,12.684,12.581,12.588,400000.0
2007-08-14 13:43:00,12.684,12.734,12.603,12.626,450000.0
2007-08-14 13:44:00,12.744,12.808,12.627,12.627,500000.0
2007-08-14 13:45:00,12.699,12.722,12.592,12.607,500000.0
2007-08-14 13:46:00,12.589,12.679,12.546,12.679,350000.0
2007-08-14 13:48:00,12.703,12.718,12.661,12.718,350000.0
2007-08-14 13:49:00,12.64,12.678,12.57,12.57,350000.0
2007-08-14 13:50:00,12.639,12.754,12.614,12.614,550000.0
2007-08-14 13:51:00,12.657,12.726,12.604,12.662,400000.0
2007-08-14 13:52:00,12.693,12.711,12.617,12.699,400000.0
2007-08-14 13:53:00,12.739,12.818,12.632,12.632,350000.0
2007-08-14 13:54:00,12.673,12.785,12.611,12.734,400000.0
2007-08-14 13:55:00,12.724,12.735,12.634,12.634,350000.0
2007-08-14 13:56:00,12.678,12.683,12.609,12.681,350000.0
2007-08-14 13:57:00,12.681,12.733,12.65,12.733,300000.0
2007-08-14 13:58:00,12.695,12.695,12.587,12.652,350000.0
2007-08-14 13:59:00,12.694,12.726,12.621,12.704,350000.0
2007-08-14 14:00:00,12.735,12.737,12.631,12.631,450000.0
2007-08-14 14:01:00,12.734,12.734,12.602,12.602,350000.0
2007-08-14 14:02:00,12.637,12.753,12.637,12.683,400000.0
2007-08-14 14:03:00,12.716,12.716,12.58,12.636,400000.0
2007-08-14 14:04:00,12.708,12.752,12.676,12.686,350000.0
2007-08-14 14:05:00,12.734,12.734,12.553,12.61,450000.0
2007-08-14 14:06:00,12.76,12.76,12.655,12.684,250000.0
2007-08-14 14:07:00,12.748,12.76,12.632,12.75,350000.0
2007-08-14 14:08:00,12.659,12.768,12.659,12.767,350000.0
2007-08-14 14:09:00,12.671,12.736,12.657,12.7,450000.0
2007-08-14 14:10:00,12.751,12.787,12.66,12.66,350000.0
2007-08-14 14:11:00,12.74,12.785,12.671,12.726,350000.0
2007-08-14 14:12:00,12.736,12.826,12.736,12.801,250000.0
2007-08-14 14:13:00,12.75,12.798,12.688,12.716,450000.0
2007-08-14 14:14:00,12.773,12.783,12.643,12.681,400000.0
2007-08-14 14:15:00,12.686,12.781,12.637,12.669,350000.0
2007-08-14 14:16:00,12.769,12.797,12.664,12.776,500000.0
2007-08-14 14:17:00,12.749,12.768,12.667,12.768,350000.0
2007-08-14 14:18:00,12.682,12.757,12.651,12.752,350000.0
2007-08-14 14:19:00,12.79,12.831,12.686,12.779,350000.0
2007-08-14 14:20:00,12.759,12.784,12.664,12.739,500000.0
2007-08-14 14:21:00,12.809,12.809,12.688,12.73,400000.0
2007-08-14 14:22:00,12.756,12.756,12.666,12.666,350000.0
2007-08-14 14:23:00,12.757,12.819,12.686,12.728,450000.0
2007-08-14 14:24:00,12.705,12.774,12.705,12.744,200000.0
2007-08-14 14:25:00,12.674,12.782,12.629,12.629,350000.0
2007-08-14 14:26:00,12.688,12.732,12.649,12.672,300000.0
2007-08-14 14:27:00,12.733,12.812,12.656,12.695,500000.0
2007-08-14 14:28:00,12.733,12.733,12.617,12.621,450000.0
2007-08-14 14:29:00,12.648,12.727,12.624,12.655,550000.0
2007-08-14 14:30:00,12.726,12.758,12.602,12.755,350000.0
2007-08-14 14:31:00,12.685,12.74,12.632,12.74,550000.0
2007-08-14 14:32:00,12.71,12.756,12.669,12.669,500000.0
2007-08-14 14:33:00,12.755,12.755,12.659,12.728,500000.0
2007-08-14 14:34:00,12.762,12.762,12.668,12.741,350000.0
2007-08-14 14:35:00,12.758,12.767,12.638,12.69,400000.0
2007-08-14 14:36:00,12.754,12.77,12.657,12.719,400000.0
2007-08-14 14:37:00,12.714,12.771,12.651,12.771,400000.0
2007-08-14 14:38:00,12.636,12.737,12.632,12.632,350000.0
2007-08-14 14:39:00,12.689,12.697,12.625,12.653,500000.0
2007-08-14 14:40:00,12.659,12.737,12.603,12.715,400000.0
2007-08-14 14:41:00,12.698,12.735,12.65,12.721,350000.0
2007-08-14 14:42:00,12.723,12.762,12.612,12.612,350000.0
2007-08-14 14:43:00,12.709,12.717,12.597,12.717,350000.0
2007-08-14 14:44:00,12.716,12.752,12.612,12.674,400000.0
2007-08-14 14:45:00,12.742,12.742,12.593,12.593,350000.0
2007-08-14 14:46:00,12.715,12.752,12.592,12.752,450000.0
2007-08-14 14:47:00,12.642,12.733,12.638,12.733,550000.0
2007-08-14 14:48:00,12.725,12.74,12.656,12.656,400000.0
2007-08-14 14:49:00,12.659,12.775,12.654,12.731,500000.0
2007-08-14 14:50:00,12.648,12.767,12.646,12.767,450000.0
2007-08-14 14:51:00,12.673,12.794,12.673,12.699,400000.0
2007-08-14 14:52:00,12.731,12.775,12.62,12.723,400000.0
2007-08-14 14:53:00,12.713,12.74,12.606,12.74,450000.0
2007-08-14 14:54:00,12.609,12.739,12.6,12.63,350000.0
2007-08-14 14:55:00,12.629,12.746,12.629,12.675,450000.0
2007-08-14 14:56:00,12.592,12.722,12.592,12.622,450000.0
2007-08-14 14:57:00,12.634,12.705,12.601,12.601,400000.0
2007-08-14 14:58:00,12.663,12.7,12.553,12.553,400000.0
2007-08-14 14:59:00,12.666,12.733,12.582,12.666,550000.0
2007-08-14 15:00:00,12.647,12.647,12.521,12.588,450000.0
2007-08-14 15:01:00,12.58,12.669,12.58,12.669,450000.0
2007-08-14 15:02:00,12.577,12.68,12.577,12.68,300000.0
2007-08-14 15:03:00,12.577,12.728,12.577,12.665,450000.0
2007-08-14 15:04:00,12.601,12.663,12.556,12.556,350000.0
2007-08-14 15:05:00,12.608,12.672,12.547,12.672,450000.0
2007-08-14 15:06:00,12.668,12.7,12.581,12.581,500000.0
2007-08-14 15:07:00,12.677,12.699,12.577,12.614,500000.0
2007-08-14 15:08:00,12.606,12.706,12.605,12.656,450000.0
2007-08-14 15:09:00,12.623,12.673,12.56,12.56,400000.0
2007-08-14 15:10:00,12.581,12.673,12.541,12.564,450000.0
2007-08-14 15:11:00,12.682,12.729,12.573,12.602,550000.0
2007-08-14 15:12:00,12.556,12.676,12.511,12.611,450000.0
2007-08-14 15:13:00,12.573,12.696,12.573,12.583,500000.0
2007-08-14 15:14:00,12.628,12.704,12.582,12.622,400000.0
2007-08-14 15:15:00,12.568,12.664,12.537,12.661,500000.0
2007-08-14 15:16:00,12.588,12.678,12.557,12.632,500000.0
2007-08-14 15:17:00,12.686,12.711,12.601,12.711,450000.0
2007-08-14 15:18:00,12.71,12.717,12.598,12.679,450000.0
2007-08-14 15:19:00,12.628,12.709,12.574,12.629,450000.0
2007-08-14 15:20:00,12.663,12.705,12.561,12.657,450000.0
2007-08-14 15:21:00,12.645,12.7,12.579,12.692,450000.0
2007-08-14 15:22:00,12.692,12.715,12.585,12.623,550000.0
2007-08-14 15:23:00,12.68,12.712,12.586,12.712,350000.0
2007-08-14 15:24:00,12.654,12.704,12.561,12.704,500000.0
2007-08-14 15:25:00,12.611,12.727,12.611,12.701,350000.0
2007-08-14 15:26:00,12.555,12.652,12.555,12.652,350000.0
2007-08-14 15:27:00,12.662,12.665,12.579,12.63,400000.0
2007-08-14 15:28:00,12.65,12.683,12.612,12.683,350000.0
2007-08-14 15:29:00,12.685,12.721,12.611,12.701,500000.0
2007-08-14 15:30:00,12.728,12.797,12.682,12.75,450000.0
2007-08-14 15:31:00,12.668,12.765,12.668,12.735,550000.0
2007-08-14 15:32:00,12.745,12.761,12.635,12.761,550000.0
2007-08-14 15:33:00,12.675,12.777,12.656,12.777,450000.0
2007-08-14 15:34:00,12.718,12.832,12.701,12.832,500000.0
2007-08-14 15:35:00,12.79,12.823,12.638,12.823,600000.0
2007-08-14 15:36:00,12.699,12.836,12.696,12.716,400000.0
2007-08-14 15:37:00,12.713,12.799,12.632,12.632,450000.0
2007-08-14 15:38:00,12.793,12.8,12.693,12.693,400000.0
2007-08-14 15:39:00,12.725,12.806,12.667,12.736,500000.0
2007-08-14 15:40:00,12.705,12.808,12.666,12.74,450000.0
2007-08-14 15:41:00,12.705,12.794,12.702,12.794,450000.0
2007-08-14 15:42:00,12.811,12.812,12.761,12.785,400000.0
2007-08-14 15:43:00,12.751,12.82,12.702,12.807,400000.0
2007-08-14 15:44:00,12.748,12.836,12.709,12.754,400000.0
2007-08-14 15:45:00,12.833,12.851,12.706,12.812,400000.0
2007-08-14 15:46:00,12.786,12.797,12.645,12.715,550000.0
2007-08-14 15:47:00,12.707,12.807,12.667,12.667,350000.0
2007-08-14 15:48:00,12.808,12.808,12.65,12.686,500000.0
2007-08-14 15:49:00,12.767,12.831,12.723,12.79,400000.0
2007-08-14 15:50:00,12.741,12.803,12.708,12.71,350000.0
2007-08-14 15:51:00,12.806,12.806,12.671,12.797,450000.0
2007-08-14 15:52:00,12.741,12.741,12.734,12.734,100000.0
2007-08-14 15:53:00,12.817,12.817,12.746,12.788,350000.0
2007-08-14 15:54:00,12.733,12.816,12.686,12.776,350000.0
2007-08-14 15:55:00,12.793,12.793,12.681,12.772,400000.0
2007-08-14 15:56:00,12.768,12.778,12.659,12.701,1000000.0
2007-08-14 15:57:00,12.81,12.81,12.766,12.773,350000.0
2007-08-14 15:58:00,12.719,12.8,12.695,12.794,500000.0
2007-08-14 15:59:00,12.662,12.746,12.662,12.746,350000.0
2007-08-14 16:00:00,12.72,12.794,12.66,12.761,450000.0
2007-08-14 16:01:00,12.782,12.782,12.638,12.665,350000.0
2007-08-14 16:02:00,12.729,12.76,12.635,12.76,450000.0
2007-08-14 16:03:00,12.704,12.771,12.698,12.702,350000.0
2007-08-14 16:04:00,12.771,12.778,12.653,12.722,350000.0
2007-08-14 16:05:00,12.784,12.803,12.696,12.728,550000.0
2007-08-14 16:06:00,12.694,12.79,12.651,12.651,400000.0
2007-08-14 16:07:00,12.767,12.767,12.618,12.668,450000.0
2007-08-14 16:08:00,12.703,12.704,12.626,12.654,250000.0
2007-08-14 16:09:00,12.732,12.732,12.597,12.661,350000.0
2007-08-14 16:10:00,12.663,12.719,12.594,12.687,350000.0
2007-08-14 16:11:00,12.704,12.704,12.612,12.678,400000.0
2007-08-14 16:12:00,12.663,12.715,12.554,12.631,500000.0
2007-08-14 16:13:00,12.643,12.739,12.62,12.698,400000.0
2007-08-14 16:14:00,12.719,12.752,12.644,12.644,550000.0
2007-08-14 16:15:00,12.695,12.705,12.597,12.705,450000.0
2007-08-14 16:16:00,12.733,12.734,12.634,12.734,350000.0
2007-08-14 16:17:00,12.752,12.754,12.643,12.661,500000.0
2007-08-14 16:18:00,12.656,12.742,12.573,12.716,400000.0
2007-08-14 16:19:00,12.639,12.73,12.618,12.665,400000.0
2007-08-14 16:20:00,12.657,12.754,12.624,12.662,350000.0
2007-08-14 16:21:00,12.756,12.758,12.66,12.744,400000.0
2007-08-14 16:22:00,12.689,12.71,12.569,12.619,400000.0
2007-08-14 16:23:00,12.719,12.734,12.618,12.618,550000.0
2007-08-14 16:24:00,12.666,12.733,12.585,12.688,450000.0
2007-08-14 16:25:00,12.681,12.688,12.583,12.688,400000.0
2007-08-14 16:26:00,12.638,12.673,12.537,12.537,350000.0
2007-08-14 16:27:00,12.615,12.71,12.582,12.666,550000.0
2007-08-14 16:28:00,12.661,12.682,12.586,12.608,250000.0
2007-08-14 16:29:00,12.576,12.699,12.575,12.699,500000.0
2007-08-14 16:30:00,12.618,12.686,12.589,12.62,500000.0
2007-08-14 16:31:00,12.672,12.678,12.576,12.598,350000.0
2007-08-14 16:32:00,12.715,12.715,12.606,12.606,500000.0
2007-08-14 16:33:00,12.713,12.713,12.593,12.692,400000.0
2007-08-14 16:34:00,12.613,12.722,12.611,12.618,300000.0
2007-08-14 16:35:00,12.678,12.705,12.58,12.658,550000.0
2007-08-14 16:36:00,12.598,12.729,12.598,12.674,500000.0
2007-08-14 16:37:00,12.679,12.792,12.643,12.764,200000.0
2007-08-14 16:38:00,12.687,12.724,12.569,12.724,450000.0
2007-08-14 16:39:00,12.626,12.724,12.582,12.724,450000.0
2007-08-14 16:40:00,12.747,12.803,12.644,12.656,550000.0
2007-08-14 16:41:00,12.681,12.703,12.627,12.632,350000.0
2007-08-14 16:42:00,12.704,12.711,12.641,12.641,350000.0
2007-08-14 16:43:00,12.705,12.723,12.597,12.723,350000.0
2007-08-14 16:44:00,12.672,12.729,12.625,12.625,150000.0
2007-08-14 16:45:00,12.754,12.757,12.65,12.672,400000.0
2007-08-14 16:46:00,12.768,12.77,12.633,12.729,500000.0
2007-08-14 16:47:00,12.661,12.777,12.645,12.755,350000.0
2007-08-14 16:48:00,12.722,12.767,12.616,12.745,350000.0
2007-08-14 16:49:00,12.662,12.752,12.627,12.627,400000.0
2007-08-14 16:50:00,12.737,12.757,12.65,12.757,500000.0
2007-08-14 16:51:00,12.744,12.744,12.587,12.621,300000.0
2007-08-14 16:52:00,12.709,12.709,12.6,12.673,450000.0
2007-08-14 16:53:00,12.611,12.707,12.592,12.707,350000.0
2007-08-14 16:54:00,12.624,12.783,12.616,12.745,550000.0
2007-08-14 16:55:00,12.667,12.741,12.641,12.735,400000.0
2007-08-14 16:56:00,12.639,12.746,12.614,12.646,550000.0
2007-08-14 16:57:00,12.65,12.72,12.582,12.72,400000.0
2007-08-14 16:58:00,12.709,12.709,12.565,12.607,450000.0
2007-08-14 16:59:00,12.62,12.727,12.592,12.644,350000.0
2007-08-14 17:00:00,12.56,12.678,12.56,12.678,450000.0
2007-08-14 17:01:00,12.681,12.706,12.621,12.621,200000.0
2007-08-14 17:02:00,12.682,12.735,12.593,12.667,450000.0
2007-08-14 17:03:00,12.719,12.725,12.552,12.635,400000.0
2007-08-14 17:04:00,12.72,12.77,12.628,12.706,800000.0
2007-08-14 17:05:00,12.638,12.742,12.63,12.706,700000.0
2007-08-14 17:06:00,12.649,12.74,12.595,12.685,500000.0
2007-08-14 17:07:00,12.657,12.707,12.527,12.675,950000.0
2007-08-14 17:08:00,12.712,12.724,12.589,12.663,550000.0
2007-08-14 17:09:00,12.585,12.727,12.585,12.669,800000.0
2007-08-14 17:10:00,12.602,12.725,12.599,12.715,600000.0
2007-08-14 17:11:00,12.709,12.709,12.57,12.618,450000.0
2007-08-14 17:12:00,12.566,12.703,12.566,12.666,250000.0
2007-08-14 17:13:00,12.685,12.685,12.605,12.605,350000.0
2007-08-14 17:14:00,12.657,12.727,12.558,12.689,350000.0
2007-08-14 17:15:00,12.7,12.726,12.538,12.664,900000.0
2007-08-14 17:16:00,12.607,12.725,12.557,12.725,600000.0
2007-08-14 17:17:00,12.68,12.687,12.541,12.687,750000.0
2007-08-14 17:18:00,12.61,12.711,12.59,12.692,350000.0
2007-08-14 17:19:00,12.685,12.704,12.596,12.697,550000.0
2007-08-14 17:20:00,12.604,12.76,12.604,12.71,650000.0
2007-08-14 17:21:00,12.703,12.74,12.601,12.601,400000.0
2007-08-14 17:22:00,12.729,12.729,12.579,12.704,750000.0
2007-08-14 17:23:00,12.714,12.714,12.611,12.611,250000.0
2007-08-14 17:24:00,12.644,12.705,12.599,12.614,400000.0
2007-08-14 17:25:00,12.673,12.719,12.571,12.719,500000.0
2007-08-14 17:26:00,12.727,12.727,12.598,12.706,350000.0
2007-08-14 17:27:00,12.669,12.68,12.538,12.643,700000.0
2007-08-14 17:28:00,12.62,12.669,12.597,12.597,350000.0
2007-08-14 17:29:00,12.65,12.712,12.611,12.638,450000.0
2007-08-14 17:30:00,12.715,12.786,12.615,12.75,900000.0
2007-08-14 17:31:00,12.612,12.754,12.612,12.659,500000.0
2007-08-14 17:32:00,12.729,12.729,12.604,12.678,250000.0
2007-08-14 17:33:00,12.594,12.703,12.594,12.703,250000.0
2007-08-14 17:34:00,12.661,12.719,12.573,12.609,700000.0
2007-08-14 17:35:00,12.704,12.704,12.559,12.698,900000.0
2007-08-14 17:36:00,12.684,12.738,12.601,12.627,600000.0
2007-08-14 17:37:00,12.568,12.677,12.559,12.559,250000.0
2007-08-14 17:38:00,12.581,12.642,12.581,12.642,200000.0
2007-08-14 17:39:00,12.582,12.642,12.582,12.595,550000.0
2007-08-14 17:40:00,12.729,12.729,12.587,12.612,400000.0
2007-08-14 17:41:00,12.698,12.73,12.598,12.703,450000.0
2007-08-14 17:42:00,12.628,12.689,12.622,12.636,400000.0
2007-08-14 17:43:00,12.648,12.676,12.583,12.625,350000.0
2007-08-14 17:44:00,12.634,12.669,12.575,12.633,300000.0
2007-08-14 17:46:00,12.596,12.716,12.596,12.716,100000.0
2007-08-14 17:47:00,12.714,12.726,12.582,12.726,400000.0
2007-08-14 17:48:00,12.71,12.71,12.616,12.648,250000.0
2007-08-14 17:49:00,12.724,12.77,12.656,12.73,550000.0
2007-08-14 17:50:00,12.591,12.699,12.538,12.595,350000.0
2007-08-14 17:51:00,12.616,12.72,12.609,12.645,650000.0
2007-08-14 17:52:00,12.614,12.635,12.6,12.6,150000.0
2007-08-14 17:53:00,12.695,12.695,12.512,12.6,450000.0
2007-08-14 17:54:00,12.716,12.755,12.607,12.742,300000.0
2007-08-14 17:55:00,12.625,12.748,12.625,12.748,300000.0
2007-08-14 17:57:00,12.632,12.696,12.598,12.685,450000.0
2007-08-14 17:58:00,12.691,12.749,12.608,12.675,500000.0
2007-08-14 17:59:00,12.679,12.707,12.591,12.707,550000.0
2007-08-14 18:00:00,12.719,12.754,12.62,12.657,450000.0
2007-08-14 18:01:00,12.684,12.729,12.617,12.63,400000.0
2007-08-14 18:02:00,12.694,12.722,12.594,12.664,550000.0
2007-08-14 18:03:00,12.703,12.703,12.566,12.592,400000.0
2007-08-14 18:04:00,12.592,12.7,12.576,12.589,250000.0
2007-08-14 18:05:00,12.684,12.724,12.587,12.707,350000.0
2007-08-14 18:06:00,12.694,12.72,12.631,12.674,350000.0
2007-08-14 18:07:00,12.644,12.736,12.633,12.721,300000.0
2007-08-14 18:08:00,12.676,12.676,12.55,12.655,350000.0
2007-08-14 18:09:00,12.553,12.693,12.553,12.638,500000.0
2007-08-14 18:10:00,12.564,12.681,12.555,12.555,400000.0
2007-08-14 18:11:00,12.652,12.737,12.599,12.713,450000.0
2007-08-14 18:12:00,12.667,12.72,12.643,12.649,400000.0
2007-08-14 18:13:00,12.666,12.71,12.591,12.704,300000.0
2007-08-14 18:14:00,12.717,12.745,12.623,12.696,500000.0
2007-08-14 18:15:00,12.655,12.729,12.584,12.636,350000.0
2007-08-14 18:16:00,12.602,12.741,12.602,12.741,100000.0
2007-08-14 18:17:00,12.693,12.728,12.596,12.725,450000.0
2007-08-14 18:18:00,12.691,12.732,12.636,12.692,350000.0
2007-08-14 18:19:00,12.601,12.74,12.601,12.61,550000.0
2007-08-14 18:20:00,12.708,12.732,12.577,12.732,500000.0
2007-08-14 18:23:00,12.597,12.744,12.597,12.635,500000.0
2007-08-14 18:24:00,12.593,12.689,12.59,12.59,250000.0
2007-08-14 18:25:00,12.621,12.696,12.591,12.627,400000.0
2007-08-14 18:26:00,12.654,12.727,12.618,12.618,500000.0
2007-08-14 18:27:00,12.734,12.734,12.641,12.643,350000.0
2007-08-14 18:28:00,12.649,12.649,12.619,12.633,150000.0
2007-08-14 18:29:00,12.64,12.715,12.64,12.697,400000.0
2007-08-14 18:30:00,12.719,12.719,12.618,12.675,500000.0
2007-08-14 18:31:00,12.706,12.71,12.697,12.701,250000.0
2007-08-14 18:32:00,12.704,12.707,12.68,12.703,300000.0
2007-08-14 18:33:00,12.685,12.721,12.614,12.687,550000.0
2007-08-14 18:34:00,12.628,12.712,12.616,12.712,350000.0
2007-08-14 18:35:00,12.627,12.683,12.627,12.683,100000.0
2007-08-14 18:37:00,12.722,12.73,12.609,12.669,400000.0
2007-08-14 18:38:00,12.741,12.741,12.607,12.723,350000.0
2007-08-14 18:39:00,12.745,12.745,12.723,12.73,150000.0
2007-08-14 18:40:00,12.647,12.779,12.637,12.682,600000.0
2007-08-14 18:41:00,12.687,12.71,12.596,12.601,650000.0
2007-08-14 18:42:00,12.677,12.737,12.638,12.654,400000.0
2007-08-14 18:43:00,12.735,12.735,12.609,12.717,250000.0
2007-08-14 18:44:00,12.686,12.723,12.637,12.637,300000.0
2007-08-14 18:45:00,12.723,12.723,12.637,12.674,500000.0
2007-08-14 18:46:00,12.642,12.672,12.599,12.672,250000.0
2007-08-14 18:47:00,12.704,12.751,12.637,12.64,350000.0
2007-08-14 18:48:00,12.722,12.731,12.612,12.731,550000.0
2007-08-14 18:49:00,12.659,12.702,12.659,12.661,250000.0
2007-08-14 18:50:00,12.7,12.764,12.619,12.661,650000.0
2007-08-14 18:51:00,12.616,12.663,12.616,12.663,250000.0
2007-08-14 18:52:00,12.66,12.723,12.614,12.69,300000.0
2007-08-14 18:53:00,12.662,12.747,12.654,12.735,400000.0
2007-08-14 18:54:00,12.693,12.725,12.581,12.674,400000.0
2007-08-14 18:55:00,12.639,12.752,12.629,12.719,350000.0
2007-08-14 18:56:00,12.688,12.735,12.598,12.735,400000.0
2007-08-14 18:57:00,12.686,12.69,12.578,12.681,600000.0
2007-08-14 18:58:00,12.586,12.709,12.586,12.663,450000.0
2007-08-14 18:59:00,12.72,12.747,12.596,12.681,300000.0
2007-08-14 19:00:00,12.662,12.756,12.592,12.592,400000.0
2007-08-14 19:01:00,12.652,12.693,12.652,12.676,150000.0
2007-08-14 19:02:00,12.608,12.688,12.608,12.626,250000.0
2007-08-14 19:03:00,12.61,12.691,12.562,12.672,600000.0
2007-08-14 19:04:00,12.585,12.673,12.585,12.618,350000.0
2007-08-14 19:05:00,12.593,12.689,12.593,12.689,100000.0
2007-08-14 19:06:00,12.67,12.67,12.546,12.637,450000.0
2007-08-14 19:07:00,12.59,12.694,12.545,12.694,300000.0
2007-08-14 19:08:00,12.633,12.653,12.616,12.653,150000.0
2007-08-14 19:09:00,12.695,12.695,12.601,12.62,350000.0
2007-08-14 19:10:00,12.674,12.674,12.529,12.572,550000.0
2007-08-14 19:11:00,12.615,12.632,12.574,12.574,450000.0
2007-08-14 19:12:00,12.684,12.684,12.593,12.671,400000.0
2007-08-14 19:13:00,12.569,12.633,12.557,12.606,250000.0
2007-08-14 19:14:00,12.669,12.677,12.548,12.608,400000.0
2007-08-14 19:15:00,12.588,12.675,12.529,12.615,450000.0
2007-08-14 19:16:00,12.584,12.661,12.555,12.661,350000.0
2007-08-14 19:17:00,12.588,12.61,12.588,12.61,100000.0
2007-08-14 19:18:00,12.59,12.69,12.535,12.54,500000.0
2007-08-14 19:19:00,12.626,12.692,12.598,12.598,450000.0
2007-08-14 19:20:00,12.647,12.647,12.617,12.617,150000.0
2007-08-14 19:21:00,12.663,12.663,12.553,12.607,550000.0
2007-08-14 19:22:00,12.623,12.666,12.582,12.619,200000.0
2007-08-14 19:23:00,12.698,12.698,12.573,12.63,400000.0
2007-08-14 19:24:00,12.668,12.679,12.572,12.657,550000.0
2007-08-14 19:25:00,12.637,12.672,12.567,12.573,350000.0
2007-08-14 19:26:00,12.658,12.658,12.553,12.628,350000.0
2007-08-14 19:27:00,12.679,12.706,12.598,12.696,550000.0
2007-08-14 19:28:00,12.619,12.676,12.556,12.619,350000.0
2007-08-14 19:29:00,12.561,12.687,12.527,12.565,600000.0
2007-08-14 19:30:00,12.608,12.651,12.535,12.572,350000.0
2007-08-14 19:31:00,12.678,12.678,12.582,12.674,400000.0
2007-08-14 19:33:00,12.614,12.686,12.549,12.664,400000.0
2007-08-14 19:34:00,12.528,12.666,12.528,12.666,100000.0
2007-08-14 19:35:00,12.625,12.625,12.589,12.589,100000.0
2007-08-14 19:36:00,12.559,12.62,12.559,12.62,100000.0
2007-08-14 19:39:00,12.623,12.623,12.623,12.623,50000.0
2007-08-14 19:40:00,12.541,12.655,12.521,12.557,400000.0
2007-08-14 19:41:00,12.636,12.666,12.588,12.658,250000.0
2007-08-14 19:44:00,12.573,12.659,12.56,12.659,300000.0
2007-08-14 19:45:00,12.537,12.595,12.537,12.553,150000.0
2007-08-14 19:46:00,12.537,12.537,12.531,12.531,100000.0
2007-08-14 19:47:00,12.601,12.654,12.589,12.589,250000.0
2007-08-14 19:49:00,12.63,12.63,12.63,12.63,50000.0
2007-08-14 19:50:00,12.653,12.653,12.534,12.597,450000.0
2007-08-14 19:51:00,12.593,12.669,12.545,12.584,400000.0
2007-08-14 19:52:00,12.655,12.655,12.626,12.626,150000.0
2007-08-14 19:53:00,12.659,12.692,12.563,12.692,350000.0
2007-08-14 19:54:00,12.605,12.662,12.603,12.648,250000.0
2007-08-14 19:55:00,12.632,12.654,12.55,12.608,250000.0
2007-08-14 19:56:00,12.617,12.672,12.581,12.581,250000.0
2007-08-14 19:57:00,12.594,12.667,12.503,12.635,400000.0
2007-08-14 19:58:00,12.546,12.688,12.546,12.579,350000.0
2007-08-14 19:59:00,12.679,12.681,12.569,12.647,550000.0
2007-08-14 20:00:00,12.647,12.689,12.538,12.569,700000.0
2007-08-14 20:01:00,12.639,12.677,12.529,12.647,250000.0
2007-08-14 20:02:00,12.633,12.633,12.627,12.627,100000.0
2007-08-14 20:03:00,12.557,12.649,12.536,12.565,250000.0
2007-08-14 20:04:00,12.637,12.651,12.567,12.643,350000.0
2007-08-14 20:05:00,12.576,12.639,12.537,12.624,400000.0
2007-08-14 20:06:00,12.54,12.654,12.54,12.613,200000.0
2007-08-14 20:07:00,12.6,12.648,12.539,12.595,350000.0
2007-08-14 20:08:00,12.561,12.69,12.561,12.688,350000.0
2007-08-14 20:09:00,12.58,12.666,12.543,12.596,700000.0
2007-08-14 20:10:00,12.643,12.65,12.566,12.601,500000.0
2007-08-14 20:11:00,12.584,12.634,12.583,12.588,200000.0
2007-08-14 20:12:00,12.56,12.562,12.56,12.562,100000.0
2007-08-14 20:13:00,12.506,12.562,12.498,12.558,350000.0
2007-08-14 20:14:00,12.613,12.622,12.591,12.622,200000.0
2007-08-14 20:15:00,12.596,12.659,12.529,12.548,500000.0
2007-08-14 20:16:00,12.627,12.659,12.548,12.599,400000.0
2007-08-14 20:17:00,12.645,12.645,12.571,12.571,250000.0
2007-08-14 20:18:00,12.542,12.651,12.542,12.63,250000.0
2007-08-14 20:19:00,12.556,12.674,12.556,12.593,450000.0
2007-08-14 20:20:00,12.547,12.687,12.547,12.644,500000.0
2007-08-14 20:21:00,12.558,12.694,12.558,12.573,400000.0
2007-08-14 20:22:00,12.641,12.641,12.579,12.579,200000.0
2007-08-14 20:23:00,12.594,12.672,12.519,12.672,350000.0
2007-08-14 20:24:00,12.617,12.686,12.561,12.579,350000.0
2007-08-14 20:25:00,12.513,12.634,12.513,12.634,200000.0
2007-08-14 20:26:00,12.577,12.684,12.541,12.667,500000.0
2007-08-14 20:27:00,12.616,12.697,12.567,12.697,350000.0
2007-08-14 20:28:00,12.665,12.685,12.556,12.556,150000.0
2007-08-14 20:29:00,12.612,12.713,12.564,12.612,350000.0
2007-08-14 20:30:00,12.649,12.682,12.56,12.56,550000.0
2007-08-14 20:31:00,12.542,12.634,12.54,12.621,250000.0
2007-08-14 20:32:00,12.607,12.685,12.607,12.685,100000.0
2007-08-14 20:35:00,12.544,12.544,12.544,12.544,50000.0
2007-08-14 20:36:00,12.67,12.67,12.592,12.665,250000.0
2007-08-14 20:37:00,12.529,12.628,12.527,12.527,300000.0
2007-08-14 20:38:00,12.539,12.562,12.534,12.549,300000.0
2007-08-14 20:39:00,12.62,12.664,12.523,12.664,500000.0
2007-08-14 20:40:00,12.594,12.602,12.594,12.602,100000.0
2007-08-14 20:41:00,12.663,12.663,12.51,12.557,400000.0
2007-08-14 20:42:00,12.649,12.658,12.489,12.658,350000.0
2007-08-14 20:43:00,12.585,12.688,12.545,12.688,550000.0
2007-08-14 20:45:00,12.591,12.651,12.546,12.613,400000.0
2007-08-14 20:46:00,12.597,12.647,12.586,12.641,250000.0
2007-08-14 20:47:00,12.622,12.673,12.581,12.627,350000.0
2007-08-14 20:48:00,12.629,12.629,12.523,12.595,450000.0
2007-08-14 20:50:00,12.578,12.622,12.531,12.567,400000.0
2007-08-14 20:51:00,12.604,12.648,12.525,12.537,400000.0
2007-08-14 20:52:00,12.643,12.643,12.525,12.525,100000.0
2007-08-14 20:53:00,12.535,12.667,12.535,12.558,400000.0
2007-08-14 20:54:00,12.673,12.673,12.539,12.673,450000.0
2007-08-14 20:55:00,12.652,12.654,12.625,12.651,400000.0
2007-08-14 20:56:00,12.642,12.642,12.526,12.603,450000.0
2007-08-14 21:00:00,12.662,12.687,12.57,12.687,350000.0
2007-08-14 21:01:00,12.659,12.691,12.659,12.691,100000.0
2007-08-14 21:03:00,12.633,12.665,12.565,12.567,350000.0
2007-08-14 21:07:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 21:10:00,12.664,12.693,12.606,12.609,400000.0
2007-08-14 21:11:00,12.58,12.675,12.543,12.62,300000.0
2007-08-14 21:12:00,12.621,12.685,12.593,12.685,250000.0
2007-08-14 21:13:00,12.65,12.679,12.633,12.643,250000.0
2007-08-14 21:14:00,12.649,12.669,12.649,12.669,100000.0
2007-08-14 21:16:00,12.687,12.687,12.548,12.548,200000.0
2007-08-14 21:18:00,12.609,12.665,12.609,12.665,100000.0
2007-08-14 21:19:00,12.576,12.673,12.555,12.609,350000.0
2007-08-14 21:20:00,12.664,12.691,12.56,12.56,800000.0
2007-08-14 21:21:00,12.651,12.651,12.567,12.615,250000.0
2007-08-14 21:23:00,12.663,12.695,12.56,12.695,600000.0
2007-08-14 21:24:00,12.677,12.677,12.561,12.654,350000.0
2007-08-14 21:25:00,12.639,12.685,12.553,12.577,300000.0
2007-08-14 21:26:00,12.644,12.644,12.644,12.644,50000.0
2007-08-14 21:27:00,12.67,12.695,12.587,12.65,300000.0
2007-08-14 21:28:00,12.658,12.696,12.555,12.618,250000.0
2007-08-14 21:29:00,12.58,12.682,12.543,12.682,250000.0
2007-08-14 21:30:00,12.653,12.653,12.551,12.645,250000.0
2007-08-14 21:31:00,12.643,12.675,12.643,12.675,100000.0
2007-08-14 21:33:00,12.58,12.694,12.572,12.694,400000.0
2007-08-14 21:34:00,12.698,12.698,12.589,12.698,150000.0
2007-08-14 21:35:00,12.699,12.699,12.612,12.653,200000.0
2007-08-14 21:36:00,12.647,12.681,12.566,12.583,250000.0
2007-08-14 21:37:00,12.591,12.689,12.571,12.6,350000.0
2007-08-14 21:38:00,12.633,12.65,12.599,12.607,250000.0
2007-08-14 21:39:00,12.601,12.657,12.571,12.657,250000.0
2007-08-14 21:40:00,12.601,12.685,12.559,12.609,650000.0
2007-08-14 21:41:00,12.592,12.615,12.572,12.577,300000.0
2007-08-14 21:42:00,12.647,12.647,12.548,12.548,100000.0
2007-08-14 21:43:00,12.685,12.685,12.578,12.608,150000.0
2007-08-14 21:44:00,12.647,12.647,12.567,12.573,200000.0
2007-08-14 21:45:00,12.632,12.632,12.531,12.531,300000.0
2007-08-14 21:46:00,12.606,12.647,12.585,12.647,300000.0
2007-08-14 21:49:00,12.589,12.653,12.567,12.653,300000.0
2007-08-14 21:50:00,12.657,12.657,12.564,12.626,400000.0
2007-08-14 21:51:00,12.571,12.694,12.571,12.609,950000.0
2007-08-14 21:52:00,12.598,12.641,12.579,12.594,250000.0
2007-08-14 21:53:00,12.651,12.651,12.617,12.617,100000.0
2007-08-14 21:54:00,12.557,12.639,12.557,12.636,250000.0
2007-08-14 21:55:00,12.565,12.619,12.565,12.619,150000.0
2007-08-14 21:57:00,12.696,12.718,12.613,12.623,300000.0
2007-08-14 21:58:00,12.615,12.676,12.561,12.623,400000.0
2007-08-14 21:59:00,12.585,12.688,12.569,12.688,600000.0
2007-08-14 22:00:00,12.615,12.649,12.561,12.649,250000.0
2007-08-14 22:01:00,12.597,12.742,12.597,12.692,650000.0
2007-08-14 22:02:00,12.621,12.621,12.554,12.604,200000.0
2007-08-14 22:03:00,12.583,12.668,12.539,12.641,350000.0
2007-08-14 22:04:00,12.574,12.684,12.567,12.684,550000.0
2007-08-14 22:06:00,12.683,12.683,12.58,12.58,150000.0
2007-08-14 22:08:00,12.64,12.64,12.538,12.538,200000.0
2007-08-14 22:09:00,12.653,12.654,12.631,12.631,200000.0
2007-08-14 22:10:00,12.654,12.654,12.545,12.617,450000.0
2007-08-14 22:11:00,12.646,12.646,12.646,12.646,50000.0
2007-08-14 22:12:00,12.646,12.646,12.642,12.642,100000.0
2007-08-14 22:13:00,12.564,12.597,12.564,12.597,100000.0
2007-08-14 22:14:00,12.639,12.639,12.632,12.639,150000.0
2007-08-14 22:15:00,12.642,12.642,12.564,12.641,200000.0
2007-08-14 22:20:00,12.639,12.639,12.533,12.605,450000.0
2007-08-14 22:21:00,12.538,12.538,12.538,12.538,50000.0
2007-08-14 22:24:00,12.577,12.577,12.577,12.577,50000.0
2007-08-14 22:25:00,12.632,12.678,12.575,12.678,350000.0
2007-08-14 22:28:00,12.646,12.646,12.586,12.646,200000.0
2007-08-14 22:29:00,12.636,12.636,12.567,12.567,250000.0
2007-08-14 22:30:00,12.665,12.665,12.665,12.665,50000.0
2007-08-14 22:35:00,12.642,12.642,12.525,12.599,450000.0
2007-08-14 22:40:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 22:44:00,12.656,12.675,12.564,12.63,450000.0
2007-08-14 22:48:00,12.644,12.644,12.537,12.61,450000.0
2007-08-14 22:50:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 22:51:00,12.643,12.643,12.596,12.596,100000.0
2007-08-14 22:53:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 22:59:00,12.641,12.641,12.641,12.641,50000.0
2007-08-14 23:00:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:01:00,12.651,12.689,12.569,12.626,400000.0
2007-08-14 23:05:00,12.58,12.683,12.58,12.683,350000.0
2007-08-14 23:06:00,12.579,12.639,12.579,12.639,100000.0
2007-08-14 23:07:00,12.568,12.677,12.544,12.677,350000.0
2007-08-14 23:08:00,12.683,12.683,12.683,12.683,50000.0
2007-08-14 23:10:00,12.636,12.688,12.636,12.688,150000.0
2007-08-14 23:11:00,12.644,12.644,12.585,12.585,150000.0
2007-08-14 23:15:00,12.64,12.64,12.526,12.605,450000.0
2007-08-14 23:20:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:24:00,12.567,12.674,12.536,12.674,350000.0
2007-08-14 23:30:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:40:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:50:00,12.669,12.669,12.563,12.635,450000.0
2007-08-15 00:00:00,12.56,12.703,12.56,12.703,100000.0
2007-08-15 00:01:00,12.668,12.673,12.524,12.612,550000.0
2007-08-15 00:03:00,12.662,12.662,12.662,12.662,100000.0
2007-08-15 00:05:00,12.566,12.653,12.566,12.645,250000.0
2007-08-15 00:06:00,12.662,12.662,12.519,12.562,300000.0
2007-08-15 00:07:00,12.658,12.658,12.658,12.658,50000.0
2007-08-15 00:08:00,12.661,12.661,12.661,12.661,50000.0
2007-08-15 00:09:00,12.551,12.656,12.551,12.656,150000.0
2007-08-15 00:10:00,12.633,12.636,12.555,12.636,200000.0
2007-08-15 00:11:00,12.556,12.609,12.556,12.609,100000.0
2007-08-15 00:14:00,12.516,12.656,12.516,12.536,300000.0
2007-08-15 00:16:00,12.585,12.667,12.584,12.667,150000.0
2007-08-15 00:17:00,12.672,12.672,12.536,12.536,250000.0
2007-08-15 00:18:00,12.59,12.597,12.556,12.556,250000.0
2007-08-15 00:20:00,12.632,12.632,12.579,12.579,100000.0
2007-08-15 00:23:00,12.587,12.628,12.552,12.552,250000.0
2007-08-15 00:24:00,12.619,12.619,12.528,12.528,100000.0
2007-08-15 00:25:00,12.629,12.643,12.523,12.643,550000.0
2007-08-15 00:26:00,12.59,12.619,12.578,12.578,250000.0
2007-08-15 00:27:00,12.544,12.586,12.5,12.586,300000.0
2007-08-15 00:28:00,12.53,12.626,12.53,12.626,100000.0
2007-08-15 00:29:00,12.624,12.624,12.573,12.573,150000.0
2007-08-15 00:30:00,12.625,12.664,12.574,12.618,300000.0
2007-08-15 00:34:00,12.549,12.662,12.518,12.662,350000.0
2007-08-15 00:36:00,12.631,12.631,12.524,12.597,450000.0
2007-08-15 00:37:00,12.579,12.595,12.579,12.595,100000.0
2007-08-15 00:39:00,12.557,12.66,12.557,12.66,350000.0
2007-08-15 00:40:00,12.546,12.607,12.542,12.553,200000.0
2007-08-15 00:41:00,12.584,12.682,12.584,12.682,350000.0
2007-08-15 00:43:00,12.633,12.665,12.633,12.665,100000.0
2007-08-15 00:45:00,12.586,12.586,12.586,12.586,50000.0
2007-08-15 00:46:00,12.639,12.639,12.639,12.639,50000.0
2007-08-15 00:47:00,12.535,12.676,12.535,12.641,400000.0
2007-08-15 00:48:00,12.629,12.629,12.523,12.595,450000.0
2007-08-15 00:50:00,12.636,12.654,12.542,12.609,450000.0
2007-08-15 00:51:00,12.631,12.631,12.527,12.598,250000.0
2007-08-15 00:53:00,12.639,12.639,12.639,12.639,100000.0
2007-08-15 00:55:00,12.568,12.568,12.531,12.531,100000.0
2007-08-15 00:57:00,12.622,12.622,12.529,12.621,300000.0
2007-08-15 00:59:00,12.625,12.625,12.532,12.532,100000.0
2007-08-15 01:00:00,12.615,12.615,12.522,12.527,300000.0
2007-08-15 01:03:00,12.576,12.687,12.547,12.547,450000.0
2007-08-15 01:04:00,12.569,12.569,12.545,12.545,150000.0
2007-08-15 01:05:00,12.633,12.633,12.633,12.633,50000.0
2007-08-15 01:06:00,12.645,12.645,12.563,12.563,100000.0
2007-08-15 01:07:00,12.651,12.652,12.651,12.652,100000.0
2007-08-15 01:08:00,12.576,12.583,12.576,12.583,100000.0
2007-08-15 01:10:00,12.647,12.664,12.56,12.586,450000.0
2007-08-15 01:11:00,12.631,12.652,12.573,12.636,250000.0
2007-08-15 01:14:00,12.644,12.644,12.538,12.61,450000.0
2007-08-15 01:17:00,12.659,12.659,12.644,12.644,100000.0
2007-08-15 01:18:00,12.639,12.673,12.631,12.673,250000.0
2007-08-15 01:19:00,12.691,12.691,12.576,12.652,300000.0
2007-08-15 01:20:00,12.651,12.662,12.57,12.57,300000.0
2007-08-15 01:21:00,12.678,12.678,12.547,12.675,400000.0
2007-08-15 01:22:00,12.639,12.676,12.639,12.676,100000.0
2007-08-15 01:23:00,12.613,12.694,12.589,12.591,350000.0
2007-08-15 01:24:00,12.632,12.668,12.533,12.668,550000.0
2007-08-15 01:25:00,12.631,12.655,12.56,12.655,200000.0
2007-08-15 01:26:00,12.646,12.651,12.54,12.612,500000.0
2007-08-15 01:29:00,12.53,12.672,12.53,12.672,250000.0
2007-08-15 01:30:00,12.627,12.627,12.561,12.583,250000.0
2007-08-15 01:32:00,12.678,12.678,12.538,12.673,150000.0
2007-08-15 01:33:00,12.572,12.674,12.538,12.597,250000.0
2007-08-15 01:36:00,12.578,12.635,12.556,12.635,200000.0
2007-08-15 01:37:00,12.553,12.707,12.553,12.657,300000.0
2007-08-15 01:38:00,12.558,12.675,12.558,12.566,550000.0
2007-08-15 01:39:00,12.591,12.629,12.583,12.589,300000.0
2007-08-15 01:40:00,12.634,12.634,12.533,12.533,100000.0
2007-08-15 01:41:00,12.596,12.67,12.548,12.67,250000.0
2007-08-15 01:45:00,12.576,12.669,12.554,12.554,400000.0
2007-08-15 01:46:00,12.553,12.662,12.54,12.662,450000.0
2007-08-15 01:50:00,12.673,12.678,12.65,12.65,250000.0
2007-08-15 01:51:00,12.572,12.681,12.572,12.609,200000.0
2007-08-15 01:54:00,12.675,12.693,12.565,12.654,400000.0
2007-08-15 01:55:00,12.689,12.689,12.555,12.602,250000.0
2007-08-15 01:56:00,12.604,12.721,12.604,12.716,250000.0
2007-08-15 01:57:00,12.721,12.721,12.606,12.721,500000.0
2007-08-15 01:58:00,12.6,12.701,12.562,12.701,250000.0
2007-08-15 02:00:00,12.664,12.664,12.664,12.664,50000.0
2007-08-15 02:01:00,12.669,12.669,12.669,12.669,50000.0
2007-08-15 02:02:00,12.673,12.673,12.556,12.636,450000.0
2007-08-15 02:03:00,12.57,12.57,12.57,12.57,50000.0
2007-08-15 02:04:00,12.672,12.703,12.672,12.703,100000.0
2007-08-15 02:06:00,12.679,12.679,12.573,12.645,450000.0
2007-08-15 02:07:00,12.625,12.626,12.625,12.626,100000.0
2007-08-15 02:09:00,12.669,12.714,12.604,12.704,650000.0
2007-08-15 02:10:00,12.592,12.656,12.592,12.656,100000.0
2007-08-15 02:12:00,12.625,12.625,12.625,12.625,150000.0
2007-08-15 02:13:00,12.674,12.674,12.568,12.64,450000.0
2007-08-15 02:14:00,12.642,12.676,12.642,12.676,100000.0
2007-08-15 02:16:00,12.687,12.694,12.59,12.659,450000.0
2007-08-15 02:20:00,12.679,12.679,12.573,12.645,450000.0
2007-08-15 02:22:00,12.653,12.653,12.625,12.625,100000.0
2007-08-15 02:23:00,12.666,12.672,12.624,12.672,150000.0
2007-08-15 02:24:00,12.663,12.695,12.663,12.695,100000.0
2007-08-15 02:25:00,12.605,12.708,12.605,12.708,400000.0
2007-08-15 02:26:00,12.646,12.695,12.599,12.695,350000.0
2007-08-15 02:27:00,12.651,12.651,12.566,12.638,400000.0
2007-08-15 02:28:00,12.59,12.592,12.59,12.592,100000.0
2007-08-15 02:29:00,12.599,12.649,12.599,12.649,100000.0
2007-08-15 02:30:00,12.615,12.615,12.564,12.564,150000.0
2007-08-15 02:32:00,12.666,12.666,12.666,12.666,50000.0
2007-08-15 02:35:00,12.659,12.687,12.564,12.564,400000.0
2007-08-15 02:36:00,12.654,12.659,12.551,12.621,450000.0
2007-08-15 02:37:00,12.615,12.615,12.615,12.615,50000.0
2007-08-15 02:39:00,12.646,12.646,12.646,12.646,50000.0
2007-08-15 02:40:00,12.649,12.649,12.541,12.612,450000.0
2007-08-15 02:41:00,12.629,12.644,12.594,12.594,200000.0
2007-08-15 02:42:00,12.636,12.667,12.588,12.667,150000.0
2007-08-15 02:43:00,12.552,12.656,12.552,12.604,400000.0
2007-08-15 02:44:00,12.64,12.64,12.585,12.585,100000.0
2007-08-15 02:45:00,12.633,12.665,12.633,12.665,100000.0
2007-08-15 02:46:00,12.575,12.678,12.575,12.678,350000.0
2007-08-15 02:47:00,12.575,12.676,12.575,12.632,150000.0
2007-08-15 02:48:00,12.632,12.661,12.632,12.661,100000.0
2007-08-15 02:49:00,12.572,12.675,12.572,12.675,350000.0
2007-08-15 02:50:00,12.618,12.636,12.548,12.636,150000.0
2007-08-15 02:51:00,12.578,12.631,12.566,12.631,200000.0
2007-08-15 02:53:00,12.56,12.663,12.56,12.663,350000.0
2007-08-15 02:59:00,12.572,12.675,12.572,12.675,350000.0
2007-08-15 03:05:00,12.57,12.673,12.57,12.673,350000.0
2007-08-15 03:07:00,12.668,12.668,12.668,12.668,100000.0
2007-08-15 03:09:00,12.648,12.657,12.599,12.657,200000.0
2007-08-15 03:10:00,12.58,12.682,12.553,12.558,300000.0
2007-08-15 03:11:00,12.567,12.657,12.562,12.562,300000.0
2007-08-15 03:15:00,12.588,12.643,12.574,12.574,200000.0
2007-08-15 03:16:00,12.634,12.639,12.634,12.636,200000.0
2007-08-15 03:19:00,12.634,12.634,12.528,12.584,400000.0
2007-08-15 03:20:00,12.642,12.642,12.522,12.599,450000.0
2007-08-15 03:21:00,12.637,12.662,12.568,12.607,400000.0
2007-08-15 03:24:00,12.627,12.658,12.627,12.658,100000.0
2007-08-15 03:25:00,12.586,12.682,12.586,12.682,350000.0
2007-08-15 03:27:00,12.665,12.667,12.629,12.666,350000.0
2007-08-15 03:30:00,12.639,12.639,12.533,12.605,450000.0
2007-08-15 03:32:00,12.631,12.631,12.566,12.598,150000.0
2007-08-15 03:33:00,12.563,12.61,12.563,12.61,100000.0
2007-08-15 03:34:00,12.653,12.653,12.653,12.653,50000.0
2007-08-15 03:35:00,12.628,12.628,12.628,12.628,50000.0
2007-08-15 03:36:00,12.66,12.66,12.559,12.559,100000.0
2007-08-15 03:37:00,12.61,12.65,12.592,12.635,400000.0
2007-08-15 03:38:00,12.6,12.637,12.6,12.637,150000.0
2007-08-15 03:39:00,12.537,12.651,12.507,12.563,500000.0
2007-08-15 03:40:00,12.615,12.615,12.548,12.548,150000.0
2007-08-15 03:41:00,12.589,12.589,12.534,12.534,100000.0
2007-08-15 03:43:00,12.579,12.634,12.579,12.634,100000.0
2007-08-15 03:44:00,12.645,12.657,12.618,12.618,150000.0
2007-08-15 03:45:00,12.505,12.505,12.505,12.505,50000.0
2007-08-15 03:48:00,12.599,12.599,12.493,12.565,450000.0
2007-08-15 03:50:00,12.618,12.618,12.583,12.583,100000.0
2007-08-15 03:51:00,12.599,12.605,12.558,12.577,200000.0
2007-08-15 03:52:00,12.621,12.621,12.502,12.573,450000.0
2007-08-15 03:54:00,12.619,12.619,12.513,12.585,450000.0
2007-08-15 03:55:00,12.614,12.614,12.528,12.611,200000.0
2007-08-15 03:57:00,12.591,12.591,12.591,12.591,50000.0
2007-08-15 03:58:00,12.601,12.601,12.531,12.531,100000.0
2007-08-15 03:59:00,12.589,12.589,12.512,12.512,150000.0
2007-08-15 04:00:00,12.584,12.584,12.514,12.514,100000.0
2007-08-15 04:02:00,12.579,12.579,12.562,12.562,100000.0
2007-08-15 04:03:00,12.565,12.582,12.565,12.582,100000.0
2007-08-15 04:04:00,12.643,12.643,12.577,12.577,100000.0
2007-08-15 04:05:00,12.545,12.647,12.545,12.647,350000.0
2007-08-15 04:10:00,12.609,12.609,12.503,12.575,450000.0
2007-08-15 04:14:00,12.591,12.591,12.501,12.501,100000.0
2007-08-15 04:15:00,12.585,12.585,12.534,12.534,100000.0
2007-08-15 04:16:00,12.608,12.608,12.491,12.571,450000.0
2007-08-15 04:18:00,12.597,12.597,12.597,12.597,50000.0
2007-08-15 04:19:00,12.54,12.642,12.54,12.642,150000.0
2007-08-15 04:20:00,12.652,12.652,12.652,12.652,50000.0
2007-08-15 04:26:00,12.611,12.611,12.505,12.577,450000.0
2007-08-15 04:27:00,12.554,12.611,12.554,12.611,150000.0
2007-08-15 04:29:00,12.524,12.628,12.491,12.628,350000.0
2007-08-15 04:30:00,12.544,12.607,12.544,12.607,100000.0
2007-08-15 04:33:00,12.566,12.598,12.53,12.598,150000.0
2007-08-15 04:34:00,12.602,12.602,12.518,12.518,100000.0
2007-08-15 04:35:00,12.605,12.605,12.491,12.57,450000.0
2007-08-15 04:36:00,12.606,12.606,12.604,12.604,100000.0
2007-08-15 04:38:00,12.545,12.648,12.545,12.648,100000.0
2007-08-15 04:39:00,12.54,12.643,12.54,12.643,350000.0
2007-08-15 04:40:00,12.506,12.637,12.506,12.637,250000.0
2007-08-15 04:41:00,12.511,12.511,12.511,12.511,50000.0
2007-08-15 04:44:00,12.612,12.612,12.494,12.57,450000.0
2007-08-15 04:47:00,12.54,12.54,12.536,12.536,100000.0
2007-08-15 04:48:00,12.59,12.627,12.549,12.549,150000.0
2007-08-15 04:50:00,12.622,12.625,12.622,12.625,100000.0
2007-08-15 04:51:00,12.517,12.601,12.517,12.601,100000.0
2007-08-15 04:52:00,12.584,12.593,12.584,12.593,100000.0
2007-08-15 04:55:00,12.551,12.551,12.533,12.533,100000.0
2007-08-15 04:57:00,12.545,12.571,12.531,12.571,150000.0
2007-08-15 04:58:00,12.58,12.607,12.563,12.607,150000.0
2007-08-15 04:59:00,12.636,12.636,12.636,12.636,50000.0
2007-08-15 05:00:00,12.609,12.609,12.503,12.575,450000.0
2007-08-15 05:06:00,12.611,12.611,12.505,12.577,450000.0
2007-08-15 05:07:00,12.602,12.602,12.48,12.48,350000.0
2007-08-15 05:09:00,12.528,12.634,12.496,12.634,350000.0
2007-08-15 05:10:00,12.653,12.653,12.55,12.55,100000.0
2007-08-15 05:12:00,12.619,12.619,12.513,12.585,450000.0
2007-08-15 05:13:00,12.538,12.61,12.538,12.61,100000.0
2007-08-15 05:18:00,12.633,12.633,12.553,12.553,100000.0
2007-08-15 05:20:00,12.619,12.619,12.513,12.585,450000.0
2007-08-15 05:24:00,12.649,12.649,12.511,12.569,200000.0
2007-08-15 05:26:00,12.607,12.607,12.55,12.55,100000.0
2007-08-15 05:27:00,12.598,12.634,12.598,12.634,100000.0
2007-08-15 05:28:00,12.495,12.615,12.456,12.615,400000.0
2007-08-15 05:29:00,12.619,12.622,12.481,12.619,450000.0
2007-08-15 05:30:00,12.622,12.623,12.622,12.623,100000.0
2007-08-15 05:31:00,12.486,12.626,12.486,12.626,100000.0
2007-08-15 05:32:00,12.588,12.59,12.588,12.59,100000.0
2007-08-15 05:34:00,12.6,12.61,12.502,12.567,450000.0
2007-08-15 05:35:00,12.609,12.609,12.609,12.609,50000.0
2007-08-15 05:39:00,12.521,12.609,12.514,12.609,400000.0
2007-08-15 05:40:00,12.615,12.615,12.546,12.612,150000.0
2007-08-15 05:43:00,12.504,12.504,12.504,12.504,50000.0
2007-08-15 05:44:00,12.586,12.586,12.482,12.543,450000.0
2007-08-15 05:50:00,12.599,12.599,12.493,12.565,450000.0
2007-08-15 05:52:00,12.515,12.624,12.483,12.624,350000.0
2007-08-15 05:54:00,12.562,12.595,12.562,12.595,100000.0
2007-08-15 05:55:00,12.542,12.595,12.542,12.595,200000.0
2007-08-15 05:58:00,12.603,12.613,12.51,12.593,400000.0
2007-08-15 05:59:00,12.52,12.622,12.52,12.593,200000.0
2007-08-15 06:00:00,12.58,12.611,12.501,12.607,400000.0
2007-08-15 06:01:00,12.593,12.612,12.516,12.544,350000.0
2007-08-15 06:02:00,12.623,12.623,12.55,12.55,100000.0
2007-08-15 06:05:00,12.583,12.583,12.466,12.546,450000.0
2007-08-15 06:06:00,12.532,12.588,12.532,12.539,200000.0
2007-08-15 06:10:00,12.622,12.622,12.545,12.545,150000.0
2007-08-15 06:11:00,12.602,12.602,12.519,12.519,200000.0
2007-08-15 06:12:00,12.566,12.566,12.491,12.491,150000.0
2007-08-15 06:14:00,12.583,12.583,12.545,12.545,100000.0
2007-08-15 06:15:00,12.59,12.59,12.478,12.553,450000.0
2007-08-15 06:16:00,12.56,12.56,12.56,12.56,50000.0
2007-08-15 06:17:00,12.579,12.579,12.482,12.482,150000.0
2007-08-15 06:18:00,12.585,12.62,12.487,12.62,150000.0
2007-08-15 06:19:00,12.539,12.539,12.539,12.539,50000.0
2007-08-15 06:20:00,12.512,12.643,12.512,12.579,300000.0
2007-08-15 06:21:00,12.611,12.632,12.507,12.586,500000.0
2007-08-15 06:22:00,12.568,12.601,12.478,12.478,200000.0
2007-08-15 06:23:00,12.599,12.599,12.569,12.569,100000.0
2007-08-15 06:25:00,12.523,12.63,12.523,12.606,350000.0
2007-08-15 06:26:00,12.472,12.562,12.445,12.475,300000.0
2007-08-15 06:27:00,12.602,12.602,12.602,12.602,50000.0
2007-08-15 06:29:00,12.503,12.657,12.503,12.587,500000.0
2007-08-15 06:30:00,12.541,12.583,12.493,12.493,350000.0
2007-08-15 06:31:00,12.504,12.584,12.494,12.525,400000.0
2007-08-15 06:32:00,12.449,12.449,12.449,12.449,50000.0
2007-08-15 06:33:00,12.534,12.641,12.516,12.563,350000.0
2007-08-15 06:34:00,12.492,12.596,12.492,12.555,200000.0
2007-08-15 06:35:00,12.539,12.614,12.498,12.498,400000.0
2007-08-15 06:36:00,12.485,12.587,12.457,12.457,300000.0
2007-08-15 06:37:00,12.535,12.581,12.51,12.575,250000.0
2007-08-15 06:38:00,12.529,12.665,12.529,12.63,300000.0
2007-08-15 06:39:00,12.57,12.611,12.481,12.481,500000.0
2007-08-15 06:40:00,12.559,12.662,12.543,12.584,400000.0
2007-08-15 06:41:00,12.523,12.601,12.523,12.601,150000.0
2007-08-15 06:42:00,12.567,12.597,12.567,12.595,150000.0
2007-08-15 06:44:00,12.611,12.611,12.533,12.533,200000.0
2007-08-15 06:45:00,12.499,12.572,12.446,12.572,200000.0
2007-08-15 06:46:00,12.577,12.583,12.481,12.549,450000.0
2007-08-15 06:47:00,12.463,12.535,12.463,12.519,150000.0
2007-08-15 06:49:00,12.493,12.564,12.478,12.482,250000.0
2007-08-15 06:50:00,12.495,12.581,12.489,12.581,300000.0
2007-08-15 06:51:00,12.539,12.553,12.492,12.492,200000.0
2007-08-15 06:52:00,12.566,12.594,12.458,12.553,300000.0
2007-08-15 06:54:00,12.565,12.565,12.421,12.43,250000.0
2007-08-15 06:55:00,12.609,12.629,12.492,12.492,250000.0
2007-08-15 06:56:00,12.599,12.599,12.441,12.53,350000.0
2007-08-15 06:57:00,12.566,12.566,12.492,12.492,150000.0
2007-08-15 06:58:00,12.514,12.514,12.514,12.514,50000.0
2007-08-15 06:59:00,12.492,12.598,12.492,12.566,400000.0
2007-08-15 07:00:00,12.526,12.64,12.526,12.561,500000.0
2007-08-15 07:01:00,12.507,12.644,12.5,12.508,300000.0
2007-08-15 07:02:00,12.602,12.602,12.483,12.602,200000.0
2007-08-15 07:04:00,12.496,12.622,12.496,12.612,200000.0
2007-08-15 07:05:00,12.59,12.59,12.455,12.522,450000.0
2007-08-15 07:06:00,12.5,12.603,12.498,12.539,350000.0
2007-08-15 07:07:00,12.622,12.622,12.514,12.569,350000.0
2007-08-15 07:10:00,12.528,12.61,12.513,12.609,350000.0
2007-08-15 07:11:00,12.47,12.601,12.47,12.476,250000.0
2007-08-15 07:12:00,12.605,12.605,12.517,12.517,100000.0
2007-08-15 07:13:00,12.593,12.626,12.486,12.486,350000.0
2007-08-15 07:14:00,12.557,12.624,12.518,12.609,450000.0
2007-08-15 07:15:00,12.514,12.551,12.508,12.538,200000.0
2007-08-15 07:16:00,12.582,12.582,12.466,12.541,450000.0
2007-08-15 07:17:00,12.494,12.529,12.494,12.529,100000.0
2007-08-15 07:18:00,12.596,12.596,12.526,12.526,250000.0
2007-08-15 07:20:00,12.619,12.644,12.498,12.584,350000.0
2007-08-15 07:21:00,12.598,12.623,12.53,12.561,400000.0
2007-08-15 07:22:00,12.523,12.604,12.519,12.555,350000.0
2007-08-15 07:23:00,12.614,12.614,12.587,12.587,100000.0
2007-08-15 07:24:00,12.561,12.599,12.47,12.548,500000.0
2007-08-15 07:26:00,12.502,12.579,12.501,12.573,300000.0
2007-08-15 07:27:00,12.611,12.614,12.496,12.614,400000.0
2007-08-15 07:28:00,12.574,12.609,12.511,12.511,200000.0
2007-08-15 07:30:00,12.599,12.613,12.517,12.541,350000.0
2007-08-15 07:31:00,12.487,12.59,12.477,12.59,350000.0
2007-08-15 07:34:00,12.601,12.607,12.512,12.582,350000.0
2007-08-15 07:35:00,12.574,12.598,12.478,12.574,350000.0
2007-08-15 07:36:00,12.561,12.613,12.485,12.509,350000.0
2007-08-15 07:37:00,12.588,12.588,12.471,12.523,150000.0
2007-08-15 07:38:00,12.554,12.564,12.554,12.564,100000.0
2007-08-15 07:40:00,12.611,12.611,12.517,12.517,100000.0
2007-08-15 07:41:00,12.508,12.573,12.466,12.473,550000.0
2007-08-15 07:42:00,12.499,12.599,12.485,12.485,250000.0
2007-08-15 07:43:00,12.56,12.56,12.441,12.515,450000.0
2007-08-15 07:44:00,12.5,12.615,12.482,12.482,300000.0
2007-08-15 07:45:00,12.518,12.602,12.481,12.494,300000.0
2007-08-15 07:46:00,12.605,12.605,12.488,12.597,350000.0
2007-08-15 07:47:00,12.511,12.571,12.448,12.459,350000.0
2007-08-15 07:48:00,12.484,12.579,12.458,12.458,250000.0
2007-08-15 07:50:00,12.618,12.618,12.513,12.567,450000.0
2007-08-15 07:51:00,12.578,12.578,12.458,12.458,100000.0
2007-08-15 07:52:00,12.559,12.559,12.483,12.538,350000.0
2007-08-15 07:53:00,12.526,12.64,12.5,12.552,450000.0
2007-08-15 07:54:00,12.556,12.611,12.48,12.48,450000.0
2007-08-15 07:55:00,12.586,12.601,12.486,12.486,500000.0
2007-08-15 07:56:00,12.5,12.599,12.5,12.599,250000.0
2007-08-15 07:57:00,12.519,12.548,12.458,12.458,300000.0
2007-08-15 07:58:00,12.495,12.605,12.495,12.515,350000.0
2007-08-15 07:59:00,12.609,12.614,12.494,12.541,450000.0
2007-08-15 08:00:00,12.482,12.587,12.462,12.553,500000.0
2007-08-15 08:02:00,12.421,12.576,12.421,12.576,400000.0
2007-08-15 08:03:00,12.597,12.644,12.504,12.504,350000.0
2007-08-15 08:04:00,12.603,12.606,12.575,12.606,150000.0
2007-08-15 08:05:00,12.598,12.598,12.495,12.558,450000.0
2007-08-15 08:07:00,12.504,12.635,12.5,12.557,300000.0
2007-08-15 08:08:00,12.497,12.599,12.497,12.599,350000.0
2007-08-15 08:09:00,12.547,12.603,12.543,12.543,150000.0
2007-08-15 08:10:00,12.515,12.624,12.494,12.494,250000.0
2007-08-15 08:11:00,12.629,12.629,12.522,12.551,250000.0
2007-08-15 08:12:00,12.542,12.586,12.473,12.567,450000.0
2007-08-15 08:13:00,12.581,12.581,12.466,12.466,350000.0
2007-08-15 08:14:00,12.581,12.589,12.481,12.589,350000.0
2007-08-15 08:16:00,12.613,12.618,12.481,12.537,400000.0
2007-08-15 08:17:00,12.539,12.57,12.486,12.486,400000.0
2007-08-15 08:18:00,12.53,12.58,12.437,12.528,500000.0
2007-08-15 08:19:00,12.588,12.621,12.51,12.51,400000.0
2007-08-15 08:20:00,12.485,12.608,12.478,12.587,300000.0
2007-08-15 08:21:00,12.532,12.601,12.485,12.52,450000.0
2007-08-15 08:22:00,12.569,12.588,12.471,12.471,550000.0
2007-08-15 08:23:00,12.606,12.625,12.512,12.571,400000.0
2007-08-15 08:24:00,12.509,12.605,12.475,12.605,400000.0
2007-08-15 08:25:00,12.597,12.62,12.525,12.593,350000.0
2007-08-15 08:26:00,12.557,12.628,12.516,12.587,400000.0
2007-08-15 08:27:00,12.547,12.578,12.467,12.495,400000.0
2007-08-15 08:28:00,12.507,12.607,12.472,12.542,550000.0
2007-08-15 08:29:00,12.443,12.578,12.443,12.471,400000.0
2007-08-15 08:30:00,12.488,12.549,12.425,12.489,400000.0
2007-08-15 08:31:00,12.602,12.651,12.518,12.518,400000.0
2007-08-15 08:32:00,12.549,12.627,12.488,12.616,200000.0
2007-08-15 08:33:00,12.54,12.596,12.455,12.585,550000.0
2007-08-15 08:34:00,12.475,12.578,12.448,12.578,400000.0
2007-08-15 08:35:00,12.519,12.636,12.497,12.497,350000.0
2007-08-15 08:36:00,12.48,12.589,12.48,12.588,350000.0
2007-08-15 08:37:00,12.5,12.612,12.466,12.566,400000.0
2007-08-15 08:38:00,12.54,12.557,12.457,12.485,350000.0
2007-08-15 08:39:00,12.56,12.588,12.481,12.533,250000.0
2007-08-15 08:40:00,12.606,12.627,12.492,12.534,350000.0
2007-08-15 08:41:00,12.559,12.559,12.459,12.459,250000.0
2007-08-15 08:42:00,12.536,12.589,12.508,12.581,300000.0
2007-08-15 08:43:00,12.532,12.59,12.505,12.59,350000.0
2007-08-15 08:44:00,12.488,12.595,12.466,12.518,350000.0
2007-08-15 08:45:00,12.535,12.535,12.407,12.432,400000.0
2007-08-15 08:47:00,12.542,12.554,12.461,12.461,350000.0
2007-08-15 08:48:00,12.511,12.563,12.419,12.475,400000.0
2007-08-15 08:49:00,12.572,12.576,12.489,12.548,550000.0
2007-08-15 08:50:00,12.482,12.552,12.468,12.514,350000.0
2007-08-15 08:51:00,12.558,12.558,12.459,12.551,450000.0
2007-08-15 08:52:00,12.471,12.634,12.471,12.576,350000.0
2007-08-15 08:53:00,12.499,12.586,12.461,12.557,400000.0
2007-08-15 08:54:00,12.512,12.591,12.484,12.484,350000.0
2007-08-15 08:55:00,12.549,12.571,12.45,12.508,450000.0
2007-08-15 08:57:00,12.54,12.6,12.457,12.6,400000.0
2007-08-15 08:59:00,12.596,12.597,12.463,12.518,350000.0
2007-08-15 09:00:00,12.535,12.56,12.504,12.504,450000.0
2007-08-15 09:01:00,12.531,12.558,12.514,12.55,250000.0
2007-08-15 09:02:00,12.561,12.588,12.463,12.588,450000.0
2007-08-15 09:03:00,12.487,12.547,12.451,12.532,450000.0
2007-08-15 09:04:00,12.534,12.558,12.424,12.429,250000.0
2007-08-15 09:05:00,12.442,12.544,12.442,12.486,400000.0
2007-08-15 09:06:00,12.562,12.564,12.491,12.541,450000.0
2007-08-15 09:07:00,12.502,12.539,12.439,12.491,400000.0
2007-08-15 09:08:00,12.482,12.588,12.482,12.539,450000.0
2007-08-15 09:09:00,12.475,12.545,12.436,12.544,550000.0
2007-08-15 09:10:00,12.569,12.61,12.506,12.506,400000.0
2007-08-15 09:12:00,12.551,12.576,12.44,12.491,400000.0
2007-08-15 09:13:00,12.574,12.574,12.443,12.461,350000.0
2007-08-15 09:14:00,12.476,12.511,12.463,12.463,350000.0
2007-08-15 09:15:00,12.536,12.553,12.44,12.483,500000.0
2007-08-15 09:17:00,12.476,12.563,12.442,12.499,550000.0
2007-08-15 09:18:00,12.52,12.546,12.473,12.481,300000.0
2007-08-15 09:19:00,12.489,12.542,12.44,12.464,400000.0
2007-08-15 09:20:00,12.503,12.531,12.426,12.524,400000.0
2007-08-15 09:21:00,12.462,12.523,12.405,12.478,450000.0
2007-08-15 09:22:00,12.539,12.553,12.448,12.472,400000.0
2007-08-15 09:23:00,12.505,12.542,12.387,12.465,550000.0
2007-08-15 09:24:00,12.469,12.532,12.466,12.466,350000.0
2007-08-15 09:25:00,12.505,12.549,12.429,12.549,300000.0
2007-08-15 09:26:00,12.447,12.525,12.407,12.417,400000.0
2007-08-15 09:27:00,12.435,12.512,12.371,12.45,450000.0
2007-08-15 09:28:00,12.459,12.546,12.438,12.446,1550000.0
2007-08-15 09:29:00,12.482,12.546,12.403,12.491,450000.0
2007-08-15 09:30:00,12.439,12.516,12.403,12.446,350000.0
2007-08-15 09:31:00,12.495,12.495,12.385,12.481,350000.0
2007-08-15 09:32:00,12.5,12.535,12.42,12.512,350000.0
2007-08-15 09:33:00,12.489,12.533,12.429,12.513,500000.0
2007-08-15 09:34:00,12.419,12.507,12.388,12.427,500000.0
2007-08-15 09:35:00,12.508,12.508,12.423,12.493,350000.0
2007-08-15 09:36:00,12.528,12.54,12.45,12.527,400000.0
2007-08-15 09:37:00,12.422,12.502,12.41,12.415,400000.0
2007-08-15 09:38:00,12.475,12.52,12.439,12.483,500000.0
2007-08-15 09:39:00,12.488,12.492,12.362,12.402,400000.0
2007-08-15 09:40:00,12.518,12.518,12.398,12.49,400000.0
2007-08-15 09:41:00,12.403,12.538,12.403,12.481,500000.0
2007-08-15 09:42:00,12.473,12.491,12.339,12.387,400000.0
2007-08-15 09:43:00,12.47,12.498,12.374,12.387,500000.0
2007-08-15 09:44:00,12.457,12.541,12.443,12.461,350000.0
2007-08-15 09:45:00,12.492,12.505,12.394,12.394,400000.0
2007-08-15 09:46:00,12.436,12.508,12.4,12.502,550000.0
2007-08-15 09:47:00,12.495,12.519,12.397,12.519,400000.0
2007-08-15 09:48:00,12.499,12.525,12.401,12.426,450000.0
2007-08-15 09:49:00,12.504,12.504,12.396,12.459,400000.0
2007-08-15 09:50:00,12.522,12.522,12.391,12.501,550000.0
2007-08-15 09:51:00,12.441,12.516,12.408,12.434,500000.0
2007-08-15 09:52:00,12.387,12.503,12.387,12.501,550000.0
2007-08-15 09:53:00,12.454,12.561,12.397,12.521,550000.0
2007-08-15 09:56:00,12.441,12.547,12.394,12.494,350000.0
2007-08-15 09:57:00,12.473,12.473,12.393,12.395,500000.0
2007-08-15 09:58:00,12.467,12.534,12.412,12.469,500000.0
2007-08-15 09:59:00,12.365,12.496,12.365,12.452,400000.0
2007-08-15 10:00:00,12.482,12.482,12.345,12.355,350000.0
2007-08-15 10:01:00,12.427,12.447,12.367,12.447,450000.0
2007-08-15 10:02:00,12.429,12.467,12.379,12.457,400000.0
2007-08-15 10:03:00,12.404,12.475,12.361,12.361,400000.0
2007-08-15 10:04:00,12.483,12.483,12.378,12.469,350000.0
2007-08-15 10:05:00,12.437,12.489,12.368,12.489,350000.0
2007-08-15 10:06:00,12.392,12.476,12.39,12.425,500000.0
2007-08-15 10:07:00,12.348,12.481,12.341,12.441,350000.0
2007-08-15 10:08:00,12.415,12.482,12.379,12.393,450000.0
2007-08-15 10:09:00,12.409,12.515,12.409,12.456,550000.0
2007-08-15 10:10:00,12.437,12.488,12.394,12.424,350000.0
2007-08-15 10:11:00,12.496,12.496,12.398,12.485,400000.0
2007-08-15 10:12:00,12.442,12.489,12.389,12.428,550000.0
2007-08-15 10:13:00,12.483,12.492,12.365,12.414,350000.0
2007-08-15 10:14:00,12.367,12.456,12.318,12.36,550000.0
2007-08-15 10:15:00,12.44,12.479,12.356,12.424,450000.0
2007-08-15 10:16:00,12.33,12.472,12.3,12.468,400000.0
2007-08-15 10:17:00,12.437,12.474,12.336,12.336,500000.0
2007-08-15 10:18:00,12.434,12.434,12.335,12.376,350000.0
2007-08-15 10:19:00,12.422,12.422,12.312,12.312,500000.0
2007-08-15 10:20:00,12.356,12.43,12.328,12.403,350000.0
2007-08-15 10:21:00,12.407,12.456,12.355,12.364,400000.0
2007-08-15 10:22:00,12.429,12.476,12.349,12.476,550000.0
2007-08-15 10:23:00,12.475,12.48,12.365,12.365,350000.0
2007-08-15 10:24:00,12.382,12.441,12.321,12.374,500000.0
2007-08-15 10:25:00,12.386,12.468,12.346,12.435,350000.0
2007-08-15 10:26:00,12.452,12.452,12.34,12.34,400000.0
2007-08-15 10:27:00,12.429,12.468,12.361,12.361,400000.0
2007-08-15 10:28:00,12.414,12.455,12.333,12.404,600000.0
2007-08-15 10:29:00,12.436,12.479,12.31,12.31,450000.0
2007-08-15 10:30:00,12.442,12.442,12.298,12.325,450000.0
2007-08-15 10:31:00,12.311,12.459,12.311,12.39,550000.0
2007-08-15 10:32:00,12.399,12.489,12.361,12.444,400000.0
2007-08-15 10:33:00,12.349,12.453,12.334,12.334,450000.0
2007-08-15 10:34:00,12.464,12.464,12.346,12.437,400000.0
2007-08-15 10:35:00,12.342,12.447,12.337,12.427,350000.0
2007-08-15 10:36:00,12.449,12.46,12.339,12.367,550000.0
2007-08-15 10:37:00,12.378,12.457,12.354,12.362,500000.0
2007-08-15 10:38:00,12.39,12.473,12.328,12.388,500000.0
2007-08-15 10:39:00,12.38,12.535,12.38,12.428,350000.0
2007-08-15 10:40:00,12.393,12.505,12.346,12.433,550000.0
2007-08-15 10:41:00,12.473,12.483,12.4,12.442,350000.0
2007-08-15 10:42:00,12.466,12.48,12.326,12.48,350000.0
2007-08-15 10:43:00,12.45,12.507,12.392,12.506,450000.0
2007-08-15 10:44:00,12.421,12.479,12.353,12.379,350000.0
2007-08-15 10:45:00,12.477,12.493,12.371,12.432,550000.0
2007-08-15 10:46:00,12.402,12.537,12.383,12.461,450000.0
2007-08-15 10:47:00,12.43,12.506,12.415,12.466,400000.0
2007-08-15 10:48:00,12.373,12.486,12.34,12.486,400000.0
2007-08-15 10:49:00,12.454,12.498,12.399,12.445,250000.0
2007-08-15 10:50:00,12.381,12.499,12.359,12.499,450000.0
2007-08-15 10:51:00,12.404,12.486,12.357,12.357,500000.0
2007-08-15 10:52:00,12.441,12.478,12.441,12.467,250000.0
2007-08-15 10:53:00,12.463,12.511,12.368,12.511,350000.0
2007-08-15 10:54:00,12.46,12.503,12.382,12.499,400000.0
2007-08-15 10:55:00,12.414,12.505,12.363,12.413,350000.0
2007-08-15 10:56:00,12.446,12.469,12.362,12.414,500000.0
2007-08-15 10:57:00,12.448,12.498,12.408,12.418,400000.0
2007-08-15 10:58:00,12.381,12.489,12.381,12.489,550000.0
2007-08-15 10:59:00,12.486,12.502,12.407,12.448,400000.0
2007-08-15 11:00:00,12.408,12.508,12.406,12.427,400000.0
2007-08-15 11:01:00,12.438,12.479,12.35,12.386,500000.0
2007-08-15 11:02:00,12.412,12.484,12.387,12.397,500000.0
2007-08-15 11:03:00,12.383,12.489,12.373,12.39,400000.0
2007-08-15 11:04:00,12.432,12.511,12.388,12.48,550000.0
2007-08-15 11:05:00,12.446,12.479,12.355,12.369,450000.0
2007-08-15 11:06:00,12.41,12.476,12.36,12.467,400000.0
2007-08-15 11:07:00,12.456,12.502,12.359,12.465,300000.0
2007-08-15 11:08:00,12.483,12.483,12.342,12.375,400000.0
2007-08-15 11:09:00,12.431,12.498,12.397,12.397,400000.0
2007-08-15 11:10:00,12.394,12.531,12.394,12.493,450000.0
2007-08-15 11:11:00,12.481,12.501,12.379,12.497,500000.0
2007-08-15 11:12:00,12.449,12.576,12.418,12.436,600000.0
2007-08-15 11:13:00,12.503,12.507,12.395,12.491,400000.0
2007-08-15 11:14:00,12.413,12.521,12.401,12.455,400000.0
2007-08-15 11:15:00,12.558,12.581,12.44,12.44,550000.0
2007-08-15 11:16:00,12.468,12.589,12.448,12.448,350000.0
2007-08-15 11:17:00,12.528,12.551,12.429,12.429,500000.0
2007-08-15 11:18:00,12.428,12.505,12.425,12.425,350000.0
2007-08-15 11:19:00,12.531,12.531,12.419,12.419,350000.0
2007-08-15 11:20:00,12.523,12.546,12.453,12.464,500000.0
2007-08-15 11:21:00,12.395,12.48,12.345,12.365,450000.0
2007-08-15 11:22:00,12.449,12.541,12.449,12.541,300000.0
2007-08-15 11:23:00,12.455,12.532,12.455,12.476,250000.0
2007-08-15 11:25:00,12.428,12.53,12.428,12.53,100000.0
2007-08-15 11:26:00,12.441,12.529,12.403,12.44,550000.0
2007-08-15 11:27:00,12.518,12.518,12.425,12.464,400000.0
2007-08-15 11:28:00,12.452,12.521,12.392,12.435,400000.0
2007-08-15 11:29:00,12.487,12.522,12.396,12.424,550000.0
2007-08-15 11:30:00,12.419,12.505,12.377,12.415,400000.0
2007-08-15 11:31:00,12.509,12.509,12.37,12.37,500000.0
2007-08-15 11:32:00,12.469,12.492,12.363,12.47,500000.0
2007-08-15 11:33:00,12.343,12.46,12.335,12.46,550000.0
2007-08-15 11:34:00,12.491,12.492,12.404,12.475,350000.0
2007-08-15 11:35:00,12.5,12.5,12.341,12.442,550000.0
2007-08-15 11:36:00,12.372,12.488,12.371,12.381,400000.0
2007-08-15 11:37:00,12.443,12.492,12.381,12.468,450000.0
2007-08-15 11:38:00,12.401,12.527,12.401,12.476,400000.0
2007-08-15 11:39:00,12.379,12.486,12.367,12.463,300000.0
2007-08-15 11:40:00,12.505,12.508,12.403,12.403,500000.0
2007-08-15 11:41:00,12.482,12.521,12.398,12.485,400000.0
2007-08-15 11:42:00,12.389,12.524,12.389,12.473,350000.0
2007-08-15 11:43:00,12.48,12.514,12.395,12.445,550000.0
2007-08-15 11:44:00,12.471,12.506,12.381,12.488,300000.0
2007-08-15 11:45:00,12.432,12.512,12.377,12.512,500000.0
2007-08-15 11:46:00,12.508,12.508,12.388,12.416,450000.0
2007-08-15 11:47:00,12.514,12.514,12.398,12.419,400000.0
2007-08-15 11:48:00,12.45,12.535,12.414,12.511,500000.0
2007-08-15 11:49:00,12.498,12.498,12.369,12.411,350000.0
2007-08-15 11:50:00,12.514,12.514,12.384,12.394,350000.0
2007-08-15 11:51:00,12.423,12.475,12.338,12.338,550000.0
2007-08-15 11:52:00,12.415,12.517,12.415,12.439,500000.0
2007-08-15 11:53:00,12.508,12.51,12.387,12.458,500000.0
2007-08-15 11:54:00,12.434,12.497,12.356,12.497,350000.0
2007-08-15 11:55:00,12.493,12.554,12.405,12.405,550000.0
2007-08-15 11:56:00,12.476,12.504,12.372,12.404,400000.0
2007-08-15 11:57:00,12.453,12.499,12.364,12.377,550000.0
2007-08-15 11:58:00,12.389,12.492,12.363,12.396,400000.0
2007-08-15 11:59:00,12.485,12.525,12.378,12.492,350000.0
2007-08-15 12:00:00,12.446,12.527,12.426,12.527,450000.0
2007-08-15 12:01:00,12.428,12.511,12.369,12.404,500000.0
2007-08-15 12:02:00,12.441,12.494,12.413,12.45,450000.0
2007-08-15 12:03:00,12.465,12.523,12.383,12.383,450000.0
2007-08-15 12:04:00,12.516,12.582,12.411,12.411,500000.0
2007-08-15 12:07:00,12.404,12.53,12.401,12.401,350000.0
2007-08-15 12:08:00,12.49,12.533,12.406,12.499,550000.0
2007-08-15 12:10:00,12.524,12.524,12.45,12.478,350000.0
2007-08-15 12:11:00,12.411,12.482,12.389,12.408,350000.0
2007-08-15 12:12:00,12.375,12.501,12.363,12.468,550000.0
2007-08-15 12:13:00,12.513,12.555,12.444,12.523,350000.0
2007-08-15 12:14:00,12.434,12.51,12.399,12.485,250000.0
2007-08-15 12:15:00,12.477,12.507,12.401,12.484,350000.0
2007-08-15 12:16:00,12.431,12.491,12.374,12.444,450000.0
2007-08-15 12:17:00,12.382,12.461,12.37,12.461,350000.0
2007-08-15 12:18:00,12.479,12.498,12.356,12.356,400000.0
2007-08-15 12:19:00,12.388,12.493,12.38,12.38,450000.0
2007-08-15 12:20:00,12.515,12.522,12.431,12.431,350000.0
2007-08-15 12:21:00,12.445,12.545,12.438,12.438,450000.0
2007-08-15 12:22:00,12.431,12.517,12.404,12.466,450000.0
2007-08-15 12:23:00,12.507,12.528,12.4,12.451,550000.0
2007-08-15 12:24:00,12.441,12.53,12.405,12.491,500000.0
2007-08-15 12:25:00,12.511,12.511,12.42,12.42,450000.0
2007-08-15 12:26:00,12.446,12.446,12.347,12.441,400000.0
2007-08-15 12:27:00,12.453,12.579,12.399,12.506,500000.0
2007-08-15 12:28:00,12.397,12.509,12.397,12.421,500000.0
2007-08-15 12:29:00,12.397,12.478,12.359,12.459,450000.0
2007-08-15 12:30:00,12.437,12.532,12.42,12.523,400000.0
2007-08-15 12:31:00,12.454,12.454,12.367,12.367,350000.0
2007-08-15 12:32:00,12.389,12.47,12.36,12.372,350000.0
2007-08-15 12:33:00,12.352,12.498,12.352,12.455,550000.0
2007-08-15 12:34:00,12.506,12.506,12.396,12.501,250000.0
2007-08-15 12:35:00,12.478,12.503,12.393,12.464,500000.0
2007-08-15 12:36:00,12.486,12.523,12.425,12.425,400000.0
2007-08-15 12:37:00,12.45,12.489,12.395,12.458,350000.0
2007-08-15 12:38:00,12.447,12.45,12.375,12.413,400000.0
2007-08-15 12:39:00,12.382,12.496,12.353,12.392,550000.0
2007-08-15 12:40:00,12.378,12.539,12.378,12.379,450000.0
2007-08-15 12:41:00,12.471,12.516,12.388,12.516,350000.0
2007-08-15 12:42:00,12.359,12.473,12.346,12.473,300000.0
2007-08-15 12:43:00,12.498,12.506,12.374,12.374,350000.0
2007-08-15 12:44:00,12.453,12.502,12.391,12.498,400000.0
2007-08-15 12:45:00,12.395,12.516,12.39,12.472,450000.0
2007-08-15 12:46:00,12.508,12.508,12.401,12.401,100000.0
2007-08-15 12:47:00,12.472,12.472,12.349,12.395,350000.0
2007-08-15 12:48:00,12.39,12.527,12.349,12.379,300000.0
2007-08-15 12:49:00,12.409,12.502,12.36,12.413,400000.0
2007-08-15 12:50:00,12.389,12.507,12.379,12.481,450000.0
2007-08-15 12:51:00,12.411,12.506,12.369,12.391,350000.0
2007-08-15 12:52:00,12.47,12.474,12.322,12.351,350000.0
2007-08-15 12:53:00,12.422,12.476,12.422,12.449,400000.0
2007-08-15 12:55:00,12.427,12.501,12.384,12.384,550000.0
2007-08-15 12:56:00,12.483,12.498,12.362,12.47,500000.0
2007-08-15 12:57:00,12.45,12.483,12.339,12.368,450000.0
2007-08-15 12:58:00,12.417,12.54,12.415,12.467,450000.0
2007-08-15 12:59:00,12.494,12.494,12.406,12.418,350000.0
2007-08-15 13:00:00,12.484,12.484,12.368,12.414,550000.0
2007-08-15 13:01:00,12.437,12.45,12.36,12.382,400000.0
2007-08-15 13:02:00,12.446,12.505,12.355,12.479,400000.0
2007-08-15 13:03:00,12.453,12.496,12.366,12.457,550000.0
2007-08-15 13:04:00,12.347,12.471,12.347,12.438,450000.0
2007-08-15 13:05:00,12.465,12.465,12.321,12.321,550000.0
2007-08-15 13:06:00,12.396,12.443,12.334,12.358,400000.0
2007-08-15 13:07:00,12.382,12.464,12.366,12.464,450000.0
2007-08-15 13:08:00,12.415,12.451,12.34,12.451,350000.0
2007-08-15 13:09:00,12.455,12.493,12.346,12.346,400000.0
2007-08-15 13:10:00,12.336,12.472,12.321,12.472,500000.0
2007-08-15 13:11:00,12.453,12.472,12.37,12.43,400000.0
2007-08-15 13:12:00,12.447,12.452,12.335,12.438,350000.0
2007-08-15 13:13:00,12.365,12.473,12.354,12.429,350000.0
2007-08-15 13:14:00,12.456,12.479,12.4,12.434,400000.0
2007-08-15 13:15:00,12.438,12.438,12.348,12.368,450000.0
2007-08-15 13:16:00,12.467,12.467,12.333,12.436,500000.0
2007-08-15 13:17:00,12.351,12.443,12.317,12.415,400000.0
2007-08-15 13:18:00,12.469,12.469,12.347,12.397,350000.0
2007-08-15 13:19:00,12.406,12.479,12.315,12.478,550000.0
2007-08-15 13:20:00,12.475,12.552,12.402,12.476,550000.0
2007-08-15 13:21:00,12.476,12.476,12.407,12.44,450000.0
2007-08-15 13:22:00,12.499,12.499,12.342,12.418,550000.0
2007-08-15 13:23:00,12.48,12.506,12.353,12.385,450000.0
2007-08-15 13:24:00,12.412,12.472,12.402,12.472,350000.0
2007-08-15 13:25:00,12.42,12.512,12.373,12.457,400000.0
2007-08-15 13:26:00,12.491,12.491,12.381,12.42,400000.0
2007-08-15 13:27:00,12.414,12.475,12.362,12.365,400000.0
2007-08-15 13:28:00,12.441,12.488,12.355,12.355,400000.0
2007-08-15 13:29:00,12.47,12.47,12.345,12.457,400000.0
2007-08-15 13:30:00,12.389,12.472,12.389,12.461,450000.0
2007-08-15 13:32:00,12.469,12.474,12.393,12.456,400000.0
2007-08-15 13:33:00,12.431,12.492,12.345,12.394,350000.0
2007-08-15 13:34:00,12.446,12.478,12.348,12.348,400000.0
2007-08-15 13:35:00,12.506,12.525,12.432,12.503,400000.0
2007-08-15 13:36:00,12.43,12.484,12.408,12.408,400000.0
2007-08-15 13:37:00,12.377,12.497,12.377,12.47,350000.0
2007-08-15 13:38:00,12.461,12.482,12.405,12.482,250000.0
2007-08-15 13:39:00,12.368,12.455,12.357,12.357,350000.0
2007-08-15 13:40:00,12.51,12.525,12.386,12.48,500000.0
2007-08-15 13:41:00,12.396,12.512,12.39,12.397,400000.0
2007-08-15 13:42:00,12.379,12.43,12.35,12.413,450000.0
2007-08-15 13:43:00,12.432,12.486,12.338,12.374,450000.0
2007-08-15 13:44:00,12.502,12.548,12.383,12.383,500000.0
2007-08-15 13:45:00,12.468,12.526,12.371,12.39,500000.0
2007-08-15 13:46:00,12.398,12.448,12.356,12.448,350000.0
2007-08-15 13:47:00,12.501,12.501,12.442,12.467,450000.0
2007-08-15 13:48:00,12.478,12.497,12.447,12.497,350000.0
2007-08-15 13:49:00,12.427,12.496,12.365,12.38,350000.0
2007-08-15 13:50:00,12.452,12.545,12.414,12.414,550000.0
2007-08-15 13:51:00,12.478,12.52,12.402,12.451,400000.0
2007-08-15 13:52:00,12.486,12.509,12.421,12.421,500000.0
2007-08-15 13:53:00,12.445,12.459,12.322,12.335,350000.0
2007-08-15 13:54:00,12.389,12.48,12.337,12.48,400000.0
2007-08-15 13:55:00,12.508,12.508,12.388,12.389,350000.0
2007-08-15 13:56:00,12.481,12.485,12.408,12.477,350000.0
2007-08-15 13:57:00,12.454,12.505,12.388,12.483,450000.0
2007-08-15 13:58:00,12.456,12.456,12.341,12.397,350000.0
2007-08-15 13:59:00,12.459,12.487,12.379,12.448,350000.0
2007-08-15 14:00:00,12.492,12.492,12.338,12.377,450000.0
2007-08-15 14:01:00,12.492,12.492,12.371,12.371,350000.0
2007-08-15 14:02:00,12.357,12.473,12.357,12.403,400000.0
2007-08-15 14:03:00,12.485,12.485,12.353,12.423,400000.0
2007-08-15 14:04:00,12.423,12.47,12.395,12.447,350000.0
2007-08-15 14:05:00,12.471,12.471,12.376,12.376,200000.0
2007-08-15 14:06:00,12.369,12.441,12.369,12.441,250000.0
2007-08-15 14:07:00,12.43,12.451,12.317,12.451,350000.0
2007-08-15 14:08:00,12.342,12.473,12.342,12.473,350000.0
2007-08-15 14:09:00,12.346,12.406,12.346,12.355,450000.0
2007-08-15 14:10:00,12.418,12.452,12.324,12.324,350000.0
2007-08-15 14:11:00,12.415,12.43,12.349,12.349,300000.0
2007-08-15 14:12:00,12.344,12.465,12.344,12.388,350000.0
2007-08-15 14:13:00,12.39,12.435,12.333,12.37,450000.0
2007-08-15 14:14:00,12.438,12.438,12.296,12.311,400000.0
2007-08-15 14:15:00,12.388,12.45,12.335,12.353,350000.0
2007-08-15 14:16:00,12.455,12.501,12.365,12.467,500000.0
2007-08-15 14:17:00,12.419,12.425,12.307,12.425,350000.0
2007-08-15 14:18:00,12.339,12.42,12.302,12.42,350000.0
2007-08-15 14:19:00,12.428,12.428,12.324,12.378,350000.0
2007-08-15 14:20:00,12.388,12.433,12.304,12.367,500000.0
2007-08-15 14:21:00,12.381,12.391,12.266,12.316,400000.0
2007-08-15 14:22:00,12.348,12.353,12.272,12.272,350000.0
2007-08-15 14:23:00,12.364,12.444,12.309,12.352,450000.0
2007-08-15 14:24:00,12.339,12.409,12.237,12.403,450000.0
2007-08-15 14:25:00,12.307,12.412,12.267,12.267,350000.0
2007-08-15 14:26:00,12.305,12.39,12.266,12.298,500000.0
2007-08-15 14:27:00,12.359,12.422,12.265,12.322,500000.0
2007-08-15 14:28:00,12.347,12.347,12.225,12.235,450000.0
2007-08-15 14:29:00,12.238,12.336,12.225,12.268,550000.0
2007-08-15 14:30:00,12.314,12.376,12.207,12.376,350000.0
2007-08-15 14:31:00,12.362,12.398,12.287,12.293,550000.0
2007-08-15 14:32:00,12.363,12.393,12.284,12.293,500000.0
2007-08-15 14:33:00,12.404,12.423,12.322,12.383,500000.0
2007-08-15 14:34:00,12.398,12.398,12.305,12.388,350000.0
2007-08-15 14:35:00,12.387,12.436,12.31,12.349,400000.0
2007-08-15 14:36:00,12.415,12.415,12.296,12.365,400000.0
2007-08-15 14:37:00,12.312,12.393,12.244,12.393,400000.0
2007-08-15 14:38:00,12.281,12.397,12.281,12.291,350000.0
2007-08-15 14:39:00,12.327,12.335,12.234,12.286,500000.0
2007-08-15 14:40:00,12.281,12.39,12.264,12.308,400000.0
2007-08-15 14:41:00,12.359,12.367,12.3,12.348,350000.0
2007-08-15 14:42:00,12.304,12.367,12.253,12.327,350000.0
2007-08-15 14:43:00,12.335,12.337,12.218,12.337,350000.0
2007-08-15 14:44:00,12.341,12.366,12.232,12.298,400000.0
2007-08-15 14:45:00,12.344,12.379,12.252,12.252,350000.0
2007-08-15 14:46:00,12.371,12.418,12.283,12.401,450000.0
2007-08-15 14:47:00,12.268,12.335,12.241,12.327,550000.0
2007-08-15 14:48:00,12.292,12.292,12.216,12.216,400000.0
2007-08-15 14:49:00,12.225,12.325,12.19,12.278,500000.0
2007-08-15 14:50:00,12.218,12.336,12.218,12.336,450000.0
2007-08-15 14:51:00,12.225,12.347,12.225,12.257,400000.0
2007-08-15 14:52:00,12.286,12.327,12.178,12.288,400000.0
2007-08-15 14:53:00,12.252,12.325,12.177,12.325,450000.0
2007-08-15 14:54:00,12.214,12.352,12.214,12.218,350000.0
2007-08-15 14:55:00,12.205,12.319,12.183,12.251,450000.0
2007-08-15 14:56:00,12.196,12.323,12.196,12.252,450000.0
2007-08-15 14:57:00,12.26,12.316,12.223,12.223,400000.0
2007-08-15 14:58:00,12.292,12.346,12.212,12.213,400000.0
2007-08-15 14:59:00,12.293,12.383,12.253,12.353,550000.0
2007-08-15 15:00:00,12.328,12.328,12.198,12.293,450000.0
2007-08-15 15:01:00,12.255,12.381,12.228,12.381,450000.0
2007-08-15 15:02:00,12.265,12.369,12.265,12.369,350000.0
2007-08-15 15:03:00,12.292,12.417,12.287,12.36,450000.0
2007-08-15 15:04:00,12.278,12.318,12.23,12.23,350000.0
2007-08-15 15:05:00,12.284,12.353,12.226,12.353,450000.0
2007-08-15 15:06:00,12.342,12.407,12.283,12.283,500000.0
2007-08-15 15:07:00,12.365,12.397,12.288,12.317,500000.0
2007-08-15 15:08:00,12.279,12.37,12.266,12.335,450000.0
2007-08-15 15:09:00,12.323,12.396,12.27,12.273,400000.0
2007-08-15 15:10:00,12.293,12.405,12.293,12.32,450000.0
2007-08-15 15:11:00,12.383,12.422,12.292,12.304,550000.0
2007-08-15 15:12:00,12.307,12.409,12.269,12.334,450000.0
2007-08-15 15:13:00,12.301,12.421,12.301,12.321,500000.0
2007-08-15 15:14:00,12.352,12.42,12.305,12.355,400000.0
2007-08-15 15:15:00,12.372,12.427,12.254,12.343,550000.0
2007-08-15 15:16:00,12.333,12.408,12.299,12.328,500000.0
2007-08-15 15:17:00,12.44,12.44,12.292,12.316,350000.0
2007-08-15 15:18:00,12.41,12.41,12.277,12.372,450000.0
2007-08-15 15:19:00,12.359,12.425,12.326,12.378,450000.0
2007-08-15 15:20:00,12.36,12.431,12.278,12.404,450000.0
2007-08-15 15:21:00,12.356,12.416,12.278,12.389,450000.0
2007-08-15 15:22:00,12.331,12.449,12.312,12.432,550000.0
2007-08-15 15:23:00,12.408,12.444,12.322,12.444,350000.0
2007-08-15 15:24:00,12.391,12.425,12.273,12.425,500000.0
2007-08-15 15:25:00,12.324,12.396,12.318,12.393,350000.0
2007-08-15 15:26:00,12.257,12.378,12.257,12.378,350000.0
2007-08-15 15:27:00,12.404,12.424,12.325,12.356,400000.0
2007-08-15 15:28:00,12.375,12.388,12.319,12.377,350000.0
2007-08-15 15:29:00,12.351,12.374,12.292,12.369,500000.0
2007-08-15 15:30:00,12.389,12.405,12.296,12.361,450000.0
2007-08-15 15:31:00,12.3,12.448,12.3,12.388,550000.0
2007-08-15 15:32:00,12.402,12.442,12.323,12.377,550000.0
2007-08-15 15:33:00,12.365,12.399,12.286,12.399,450000.0
2007-08-15 15:34:00,12.349,12.418,12.272,12.409,500000.0
2007-08-15 15:35:00,12.413,12.443,12.324,12.443,600000.0
2007-08-15 15:36:00,12.304,12.42,12.293,12.293,400000.0
2007-08-15 15:37:00,12.343,12.451,12.304,12.304,450000.0
2007-08-15 15:38:00,12.392,12.407,12.297,12.3,400000.0
2007-08-15 15:39:00,12.305,12.413,12.264,12.31,500000.0
2007-08-15 15:40:00,12.306,12.402,12.267,12.34,450000.0
2007-08-15 15:41:00,12.312,12.394,12.308,12.394,450000.0
2007-08-15 15:42:00,12.421,12.421,12.36,12.38,400000.0
2007-08-15 15:43:00,12.306,12.391,12.25,12.391,400000.0
2007-08-15 15:44:00,12.335,12.427,12.298,12.35,400000.0
2007-08-15 15:45:00,12.428,12.446,12.293,12.385,400000.0
2007-08-15 15:46:00,12.419,12.457,12.325,12.355,550000.0
2007-08-15 15:47:00,12.315,12.403,12.278,12.278,350000.0
2007-08-15 15:48:00,12.455,12.462,12.337,12.343,500000.0
2007-08-15 15:49:00,12.386,12.447,12.345,12.414,400000.0
2007-08-15 15:50:00,12.35,12.413,12.311,12.315,350000.0
2007-08-15 15:51:00,12.455,12.455,12.289,12.438,450000.0
2007-08-15 15:52:00,12.404,12.437,12.374,12.437,300000.0
2007-08-15 15:53:00,12.522,12.533,12.448,12.533,350000.0
2007-08-15 15:54:00,12.448,12.544,12.41,12.515,350000.0
2007-08-15 15:55:00,12.528,12.536,12.409,12.536,400000.0
2007-08-15 15:56:00,12.544,12.563,12.436,12.484,1000000.0
2007-08-15 15:57:00,12.6,12.6,12.544,12.563,350000.0
2007-08-15 15:58:00,12.487,12.585,12.465,12.543,500000.0
2007-08-15 15:59:00,12.459,12.555,12.459,12.555,350000.0
2007-08-15 16:00:00,12.535,12.605,12.467,12.574,450000.0
2007-08-15 16:01:00,12.608,12.608,12.467,12.478,350000.0
2007-08-15 16:02:00,12.557,12.59,12.457,12.565,450000.0
2007-08-15 16:03:00,12.506,12.572,12.498,12.498,350000.0
2007-08-15 16:04:00,12.558,12.558,12.423,12.483,350000.0
2007-08-15 16:05:00,12.556,12.556,12.456,12.502,550000.0
2007-08-15 16:06:00,12.475,12.552,12.439,12.439,400000.0
2007-08-15 16:07:00,12.573,12.573,12.434,12.502,450000.0
2007-08-15 16:08:00,12.546,12.571,12.458,12.489,550000.0
2007-08-15 16:09:00,12.596,12.596,12.479,12.529,350000.0
2007-08-15 16:10:00,12.559,12.624,12.451,12.547,350000.0
2007-08-15 16:11:00,12.599,12.599,12.505,12.57,400000.0
2007-08-15 16:12:00,12.558,12.58,12.438,12.483,500000.0
2007-08-15 16:13:00,12.531,12.634,12.512,12.568,400000.0
2007-08-15 16:14:00,12.557,12.577,12.483,12.54,550000.0
2007-08-15 16:15:00,12.641,12.694,12.565,12.674,450000.0
2007-08-15 16:16:00,12.665,12.665,12.557,12.648,350000.0
2007-08-15 16:17:00,12.666,12.666,12.533,12.574,500000.0
2007-08-15 16:18:00,12.592,12.615,12.563,12.563,250000.0
2007-08-15 16:19:00,12.65,12.65,12.534,12.573,450000.0
2007-08-15 16:20:00,12.539,12.625,12.525,12.569,350000.0
2007-08-15 16:21:00,12.649,12.654,12.535,12.654,400000.0
2007-08-15 16:22:00,12.607,12.621,12.485,12.534,400000.0
2007-08-15 16:23:00,12.624,12.624,12.504,12.507,550000.0
2007-08-15 16:24:00,12.579,12.646,12.493,12.605,450000.0
2007-08-15 16:25:00,12.587,12.605,12.499,12.605,400000.0
2007-08-15 16:26:00,12.571,12.607,12.468,12.468,350000.0
2007-08-15 16:27:00,12.564,12.629,12.513,12.602,450000.0
2007-08-15 16:28:00,12.53,12.648,12.53,12.634,500000.0
2007-08-15 16:29:00,12.541,12.682,12.541,12.662,500000.0
2007-08-15 16:30:00,12.564,12.639,12.545,12.56,500000.0
2007-08-15 16:31:00,12.582,12.61,12.483,12.53,350000.0
2007-08-15 16:32:00,12.65,12.65,12.536,12.536,500000.0
2007-08-15 16:33:00,12.567,12.626,12.534,12.622,400000.0
2007-08-15 16:34:00,12.536,12.65,12.536,12.541,300000.0
2007-08-15 16:35:00,12.599,12.638,12.512,12.571,550000.0
2007-08-15 16:36:00,12.515,12.62,12.465,12.538,500000.0
2007-08-15 16:37:00,12.629,12.629,12.483,12.621,400000.0
2007-08-15 16:38:00,12.575,12.613,12.477,12.613,450000.0
2007-08-15 16:39:00,12.52,12.571,12.432,12.571,450000.0
2007-08-15 16:40:00,12.593,12.593,12.43,12.479,550000.0
2007-08-15 16:41:00,12.541,12.55,12.479,12.496,350000.0
2007-08-15 16:42:00,12.484,12.539,12.48,12.48,250000.0
2007-08-15 16:43:00,12.451,12.614,12.451,12.495,450000.0
2007-08-15 16:44:00,12.549,12.608,12.476,12.543,400000.0
2007-08-15 16:45:00,12.565,12.565,12.437,12.47,400000.0
2007-08-15 16:46:00,12.597,12.61,12.47,12.53,500000.0
2007-08-15 16:47:00,12.48,12.576,12.448,12.576,350000.0
2007-08-15 16:48:00,12.587,12.634,12.484,12.605,350000.0
2007-08-15 16:49:00,12.532,12.6,12.473,12.473,400000.0
2007-08-15 16:50:00,12.589,12.594,12.478,12.576,500000.0
2007-08-15 16:51:00,12.476,12.59,12.445,12.462,400000.0
2007-08-15 16:52:00,12.572,12.59,12.466,12.539,450000.0
2007-08-15 16:53:00,12.479,12.565,12.427,12.565,350000.0
2007-08-15 16:54:00,12.464,12.576,12.44,12.576,550000.0
2007-08-15 16:55:00,12.581,12.581,12.449,12.572,400000.0
2007-08-15 16:56:00,12.493,12.559,12.436,12.476,550000.0
2007-08-15 16:57:00,12.487,12.58,12.42,12.58,400000.0
2007-08-15 16:58:00,12.515,12.515,12.463,12.463,100000.0
2007-08-15 16:59:00,12.481,12.561,12.42,12.486,350000.0
2007-08-15 17:00:00,12.426,12.558,12.426,12.558,450000.0
2007-08-15 17:01:00,12.498,12.569,12.48,12.48,300000.0
2007-08-15 17:02:00,12.567,12.628,12.469,12.567,450000.0
2007-08-15 17:03:00,12.601,12.606,12.466,12.548,400000.0
2007-08-15 17:04:00,12.587,12.599,12.462,12.552,800000.0
2007-08-15 17:05:00,12.528,12.641,12.484,12.556,700000.0
2007-08-15 17:06:00,12.51,12.594,12.447,12.529,500000.0
2007-08-15 17:07:00,12.563,12.639,12.449,12.545,950000.0
2007-08-15 17:08:00,12.563,12.593,12.437,12.556,550000.0
2007-08-15 17:09:00,12.456,12.582,12.445,12.532,800000.0
2007-08-15 17:10:00,12.464,12.574,12.46,12.574,600000.0
2007-08-15 17:11:00,12.575,12.575,12.43,12.482,450000.0
2007-08-15 17:12:00,12.435,12.603,12.435,12.564,250000.0
2007-08-15 17:13:00,12.569,12.569,12.507,12.515,350000.0
2007-08-15 17:14:00,12.542,12.575,12.44,12.552,350000.0
2007-08-15 17:15:00,12.565,12.58,12.417,12.525,900000.0
2007-08-15 17:16:00,12.466,12.602,12.425,12.598,600000.0
2007-08-15 17:17:00,12.533,12.628,12.47,12.567,750000.0
2007-08-15 17:18:00,12.471,12.571,12.452,12.557,350000.0
2007-08-15 17:19:00,12.581,12.583,12.472,12.564,550000.0
2007-08-15 17:20:00,12.458,12.582,12.458,12.573,650000.0
2007-08-15 17:21:00,12.575,12.589,12.482,12.482,400000.0
2007-08-15 17:22:00,12.595,12.627,12.498,12.627,750000.0
2007-08-15 17:23:00,12.602,12.613,12.48,12.518,450000.0
2007-08-15 17:24:00,12.512,12.59,12.482,12.482,400000.0
2007-08-15 17:25:00,12.58,12.619,12.473,12.608,500000.0
2007-08-15 17:26:00,12.602,12.602,12.457,12.573,350000.0
2007-08-15 17:27:00,12.564,12.575,12.451,12.517,700000.0
2007-08-15 17:28:00,12.545,12.578,12.496,12.496,350000.0
2007-08-15 17:29:00,12.551,12.63,12.517,12.517,400000.0
2007-08-15 17:30:00,12.619,12.642,12.504,12.642,900000.0
2007-08-15 17:31:00,12.497,12.608,12.497,12.559,500000.0
2007-08-15 17:32:00,12.614,12.614,12.481,12.612,400000.0
2007-08-15 17:33:00,12.518,12.62,12.518,12.62,250000.0
2007-08-15 17:34:00,12.566,12.618,12.48,12.508,700000.0
2007-08-15 17:35:00,12.631,12.631,12.469,12.594,900000.0
2007-08-15 17:36:00,12.546,12.598,12.44,12.485,600000.0
2007-08-15 17:37:00,12.446,12.574,12.444,12.444,400000.0
2007-08-15 17:38:00,12.542,12.563,12.5,12.53,450000.0
2007-08-15 17:39:00,12.447,12.531,12.447,12.49,550000.0
2007-08-15 17:40:00,12.613,12.613,12.467,12.485,400000.0
2007-08-15 17:41:00,12.583,12.589,12.445,12.565,400000.0
2007-08-15 17:42:00,12.487,12.563,12.487,12.502,400000.0
2007-08-15 17:43:00,12.569,12.595,12.515,12.519,350000.0
2007-08-15 17:44:00,12.543,12.543,12.543,12.543,50000.0
2007-08-15 17:45:00,12.534,12.606,12.465,12.539,400000.0
2007-08-15 17:46:00,12.461,12.588,12.438,12.438,500000.0
2007-08-15 17:47:00,12.578,12.598,12.457,12.598,400000.0
2007-08-15 17:48:00,12.599,12.599,12.452,12.582,400000.0
2007-08-15 17:49:00,12.599,12.639,12.498,12.584,550000.0
2007-08-15 17:50:00,12.471,12.605,12.471,12.48,450000.0
2007-08-15 17:51:00,12.498,12.597,12.478,12.491,650000.0
2007-08-15 17:52:00,12.449,12.576,12.449,12.576,300000.0
2007-08-15 17:53:00,12.567,12.567,12.417,12.495,450000.0
2007-08-15 17:54:00,12.563,12.563,12.456,12.506,500000.0
2007-08-15 17:55:00,12.472,12.58,12.442,12.56,450000.0
2007-08-15 17:56:00,12.554,12.59,12.461,12.461,550000.0
2007-08-15 17:57:00,12.52,12.602,12.487,12.56,450000.0
2007-08-15 17:58:00,12.546,12.571,12.436,12.54,500000.0
2007-08-15 17:59:00,12.559,12.561,12.438,12.561,550000.0
2007-08-15 18:00:00,12.576,12.582,12.439,12.504,450000.0
2007-08-15 18:01:00,12.519,12.537,12.431,12.447,400000.0
2007-08-15 18:02:00,12.469,12.572,12.464,12.513,550000.0
2007-08-15 18:03:00,12.551,12.551,12.417,12.454,400000.0
2007-08-15 18:04:00,12.536,12.59,12.492,12.492,300000.0
2007-08-15 18:05:00,12.534,12.565,12.428,12.556,350000.0
2007-08-15 18:06:00,12.542,12.542,12.428,12.488,300000.0
2007-08-15 18:07:00,12.536,12.58,12.449,12.534,500000.0
2007-08-15 18:08:00,12.549,12.599,12.499,12.599,550000.0
2007-08-15 18:09:00,12.441,12.562,12.438,12.485,500000.0
2007-08-15 18:10:00,12.423,12.565,12.423,12.447,400000.0
2007-08-15 18:11:00,12.485,12.578,12.438,12.578,450000.0
2007-08-15 18:12:00,12.514,12.566,12.478,12.485,400000.0
2007-08-15 18:13:00,12.441,12.513,12.429,12.513,350000.0
2007-08-15 18:14:00,12.55,12.559,12.446,12.511,500000.0
2007-08-15 18:15:00,12.509,12.593,12.45,12.468,350000.0
2007-08-15 18:16:00,12.417,12.543,12.417,12.543,100000.0
2007-08-15 18:17:00,12.507,12.557,12.411,12.458,350000.0
2007-08-15 18:18:00,12.535,12.566,12.431,12.463,500000.0
2007-08-15 18:19:00,12.423,12.533,12.39,12.447,550000.0
2007-08-15 18:20:00,12.552,12.587,12.433,12.578,500000.0
2007-08-15 18:21:00,12.521,12.544,12.445,12.507,200000.0
2007-08-15 18:22:00,12.572,12.572,12.425,12.566,400000.0
2007-08-15 18:23:00,12.455,12.605,12.434,12.459,500000.0
2007-08-15 18:24:00,12.4,12.498,12.4,12.404,250000.0
2007-08-15 18:25:00,12.471,12.546,12.448,12.481,400000.0
2007-08-15 18:26:00,12.474,12.554,12.43,12.43,500000.0
2007-08-15 18:27:00,12.529,12.529,12.373,12.373,250000.0
2007-08-15 18:28:00,12.428,12.529,12.387,12.469,550000.0
2007-08-15 18:29:00,12.458,12.544,12.416,12.505,250000.0
2007-08-15 18:30:00,12.547,12.547,12.468,12.529,500000.0
2007-08-15 18:31:00,12.525,12.554,12.427,12.504,400000.0
2007-08-15 18:32:00,12.442,12.548,12.442,12.548,500000.0
2007-08-15 18:33:00,12.392,12.523,12.392,12.469,350000.0
2007-08-15 18:34:00,12.544,12.567,12.455,12.469,250000.0
2007-08-15 18:35:00,12.452,12.566,12.45,12.45,350000.0
2007-08-15 18:37:00,12.526,12.555,12.443,12.518,500000.0
2007-08-15 18:38:00,12.436,12.522,12.389,12.518,450000.0
2007-08-15 18:39:00,12.53,12.556,12.53,12.556,150000.0
2007-08-15 18:40:00,12.45,12.545,12.423,12.517,600000.0
2007-08-15 18:41:00,12.516,12.534,12.417,12.42,650000.0
2007-08-15 18:42:00,12.504,12.525,12.447,12.471,400000.0
2007-08-15 18:43:00,12.554,12.554,12.43,12.538,250000.0
2007-08-15 18:44:00,12.523,12.55,12.451,12.542,350000.0
2007-08-15 18:45:00,12.561,12.561,12.467,12.525,500000.0
2007-08-15 18:46:00,12.485,12.498,12.426,12.474,400000.0
2007-08-15 18:47:00,12.515,12.57,12.47,12.47,350000.0
2007-08-15 18:48:00,12.565,12.571,12.513,12.543,250000.0
2007-08-15 18:49:00,12.501,12.563,12.49,12.563,400000.0
2007-08-15 18:50:00,12.514,12.522,12.39,12.466,650000.0
2007-08-15 18:51:00,12.473,12.564,12.468,12.489,450000.0
2007-08-15 18:52:00,12.564,12.564,12.423,12.539,350000.0
2007-08-15 18:53:00,12.504,12.576,12.488,12.576,400000.0
2007-08-15 18:54:00,12.481,12.558,12.409,12.558,500000.0
2007-08-15 18:55:00,12.481,12.579,12.481,12.576,150000.0
2007-08-15 18:57:00,12.512,12.609,12.458,12.547,800000.0
2007-08-15 18:58:00,12.46,12.562,12.433,12.521,650000.0
2007-08-15 18:59:00,12.524,12.556,12.414,12.469,300000.0
2007-08-15 19:00:00,12.495,12.568,12.44,12.568,500000.0
2007-08-15 19:01:00,12.473,12.509,12.442,12.442,200000.0
2007-08-15 19:02:00,12.426,12.507,12.426,12.453,300000.0
2007-08-15 19:03:00,12.423,12.505,12.352,12.489,750000.0
2007-08-15 19:04:00,12.505,12.505,12.389,12.389,350000.0
2007-08-15 19:05:00,12.384,12.498,12.384,12.498,500000.0
2007-08-15 19:06:00,12.492,12.492,12.379,12.452,550000.0
2007-08-15 19:07:00,12.432,12.51,12.372,12.51,300000.0
2007-08-15 19:08:00,12.512,12.535,12.416,12.501,400000.0
2007-08-15 19:09:00,12.505,12.505,12.366,12.393,400000.0
2007-08-15 19:10:00,12.522,12.533,12.423,12.435,700000.0
2007-08-15 19:11:00,12.446,12.471,12.41,12.41,500000.0
2007-08-15 19:12:00,12.527,12.527,12.401,12.41,500000.0
2007-08-15 19:13:00,12.367,12.511,12.367,12.396,350000.0
2007-08-15 19:14:00,12.431,12.492,12.407,12.449,200000.0
2007-08-15 19:15:00,12.408,12.497,12.384,12.384,300000.0
2007-08-15 19:16:00,12.507,12.507,12.359,12.474,500000.0
2007-08-15 19:17:00,12.449,12.492,12.378,12.429,550000.0
2007-08-15 19:18:00,12.402,12.494,12.372,12.387,550000.0
2007-08-15 19:19:00,12.457,12.544,12.42,12.458,550000.0
2007-08-15 19:20:00,12.514,12.516,12.359,12.422,450000.0
2007-08-15 19:21:00,12.438,12.515,12.41,12.505,350000.0
2007-08-15 19:22:00,12.527,12.53,12.422,12.443,400000.0
2007-08-15 19:23:00,12.397,12.503,12.397,12.446,500000.0
2007-08-15 19:24:00,12.496,12.496,12.379,12.482,350000.0
2007-08-15 19:25:00,12.465,12.512,12.412,12.412,250000.0
2007-08-15 19:26:00,12.497,12.497,12.397,12.454,350000.0
2007-08-15 19:27:00,12.475,12.49,12.354,12.434,550000.0
2007-08-15 19:28:00,12.44,12.498,12.362,12.498,400000.0
2007-08-15 19:29:00,12.35,12.511,12.329,12.378,700000.0
2007-08-15 19:30:00,12.477,12.489,12.379,12.435,650000.0
2007-08-15 19:31:00,12.481,12.506,12.416,12.475,300000.0
2007-08-15 19:33:00,12.4,12.47,12.328,12.47,400000.0
2007-08-15 19:34:00,12.341,12.341,12.341,12.341,50000.0
2007-08-15 19:35:00,12.409,12.484,12.409,12.484,300000.0
2007-08-15 19:36:00,12.364,12.493,12.364,12.446,400000.0
2007-08-15 19:37:00,12.511,12.516,12.457,12.457,200000.0
2007-08-15 19:38:00,12.491,12.497,12.379,12.497,400000.0
2007-08-15 19:39:00,12.454,12.477,12.353,12.38,200000.0
2007-08-15 19:40:00,12.417,12.51,12.405,12.415,400000.0
2007-08-15 19:41:00,12.503,12.533,12.455,12.525,250000.0
2007-08-15 19:42:00,12.424,12.507,12.385,12.469,350000.0
2007-08-15 19:43:00,12.482,12.482,12.38,12.415,250000.0
2007-08-15 19:44:00,12.368,12.463,12.368,12.463,150000.0
2007-08-15 19:45:00,12.45,12.531,12.39,12.402,350000.0
2007-08-15 19:46:00,12.405,12.405,12.4,12.4,100000.0
2007-08-15 19:47:00,12.452,12.499,12.428,12.428,250000.0
2007-08-15 19:48:00,12.461,12.519,12.367,12.519,300000.0
2007-08-15 19:49:00,12.44,12.478,12.44,12.478,100000.0
2007-08-15 19:50:00,12.491,12.497,12.388,12.462,450000.0
2007-08-15 19:53:00,12.462,12.506,12.374,12.5,350000.0
2007-08-15 19:54:00,12.419,12.484,12.419,12.466,250000.0
2007-08-15 19:55:00,12.461,12.466,12.368,12.419,250000.0
2007-08-15 19:56:00,12.466,12.501,12.466,12.501,100000.0
2007-08-15 19:57:00,12.428,12.478,12.428,12.478,100000.0
2007-08-15 19:59:00,12.515,12.515,12.374,12.498,550000.0
2007-08-15 20:00:00,12.493,12.533,12.391,12.414,700000.0
2007-08-15 20:03:00,12.379,12.491,12.373,12.402,250000.0
2007-08-15 20:04:00,12.474,12.482,12.38,12.482,350000.0
2007-08-15 20:06:00,12.489,12.489,12.401,12.454,200000.0
2007-08-15 20:07:00,12.482,12.487,12.482,12.487,100000.0
2007-08-15 20:08:00,12.368,12.504,12.368,12.504,350000.0
2007-08-15 20:09:00,12.415,12.501,12.378,12.431,700000.0
2007-08-15 20:10:00,12.516,12.516,12.419,12.457,500000.0
2007-08-15 20:12:00,12.45,12.452,12.45,12.452,100000.0
2007-08-15 20:14:00,12.524,12.524,12.42,12.42,250000.0
2007-08-15 20:15:00,12.512,12.512,12.373,12.43,250000.0
2007-08-15 20:16:00,12.464,12.512,12.429,12.505,200000.0
2007-08-15 20:18:00,12.374,12.489,12.374,12.459,250000.0
2007-08-15 20:19:00,12.401,12.558,12.401,12.454,450000.0
2007-08-15 20:20:00,12.387,12.526,12.387,12.491,250000.0
2007-08-15 20:21:00,12.393,12.479,12.393,12.451,150000.0
2007-08-15 20:22:00,12.508,12.508,12.446,12.446,200000.0
2007-08-15 20:23:00,12.354,12.494,12.354,12.437,400000.0
2007-08-15 20:24:00,12.481,12.481,12.347,12.385,350000.0
2007-08-15 20:25:00,12.378,12.473,12.378,12.469,200000.0
2007-08-15 20:26:00,12.437,12.555,12.426,12.538,500000.0
2007-08-15 20:28:00,12.501,12.537,12.403,12.403,150000.0
2007-08-15 20:29:00,12.446,12.516,12.4,12.45,350000.0
2007-08-15 20:30:00,12.469,12.471,12.345,12.345,350000.0
2007-08-15 20:31:00,12.432,12.526,12.432,12.49,250000.0
2007-08-15 20:32:00,12.452,12.53,12.452,12.53,100000.0
2007-08-15 20:33:00,12.359,12.471,12.359,12.471,150000.0
2007-08-15 20:34:00,12.473,12.514,12.395,12.479,250000.0
2007-08-15 20:35:00,12.476,12.476,12.383,12.383,150000.0
2007-08-15 20:36:00,12.509,12.509,12.432,12.507,250000.0
2007-08-15 20:37:00,12.418,12.527,12.395,12.395,300000.0
2007-08-15 20:38:00,12.389,12.412,12.384,12.399,300000.0
2007-08-15 20:39:00,12.46,12.504,12.363,12.504,500000.0
2007-08-15 20:40:00,12.482,12.482,12.465,12.465,100000.0
2007-08-15 20:42:00,12.513,12.525,12.393,12.525,350000.0
2007-08-15 20:43:00,12.388,12.512,12.327,12.512,550000.0
2007-08-15 20:45:00,12.449,12.514,12.402,12.486,400000.0
2007-08-15 20:46:00,12.431,12.522,12.431,12.522,150000.0
2007-08-15 20:48:00,12.498,12.498,12.383,12.462,450000.0
2007-08-15 20:49:00,12.402,12.522,12.388,12.477,500000.0
2007-08-15 20:50:00,12.432,12.487,12.398,12.419,400000.0
2007-08-15 20:51:00,12.477,12.518,12.373,12.403,400000.0
2007-08-15 20:52:00,12.505,12.505,12.393,12.393,100000.0
2007-08-15 20:53:00,12.501,12.535,12.412,12.421,400000.0
2007-08-15 20:54:00,12.521,12.547,12.418,12.528,450000.0
2007-08-15 20:55:00,12.514,12.514,12.476,12.506,400000.0
2007-08-15 20:57:00,12.494,12.511,12.415,12.506,550000.0
2007-08-15 20:58:00,12.511,12.511,12.405,12.477,450000.0
2007-08-15 21:00:00,12.508,12.537,12.405,12.537,350000.0
2007-08-15 21:05:00,12.512,12.512,12.391,12.403,300000.0
2007-08-15 21:10:00,12.507,12.55,12.46,12.464,400000.0
2007-08-15 21:11:00,12.424,12.508,12.38,12.465,300000.0
2007-08-15 21:13:00,12.497,12.524,12.479,12.488,250000.0
2007-08-15 21:14:00,12.501,12.501,12.501,12.501,50000.0
2007-08-15 21:15:00,12.375,12.458,12.375,12.45,400000.0
2007-08-15 21:17:00,12.515,12.515,12.479,12.479,100000.0
2007-08-15 21:20:00,12.474,12.501,12.37,12.37,800000.0
2007-08-15 21:21:00,12.516,12.516,12.516,12.516,50000.0
2007-08-15 21:22:00,12.495,12.508,12.388,12.498,400000.0
2007-08-15 21:23:00,12.503,12.529,12.408,12.529,600000.0
2007-08-15 21:24:00,12.509,12.509,12.384,12.484,350000.0
2007-08-15 21:30:00,12.518,12.518,12.517,12.517,100000.0
2007-08-15 21:31:00,12.49,12.522,12.49,12.522,100000.0
2007-08-15 21:32:00,12.445,12.544,12.445,12.544,350000.0
2007-08-15 21:38:00,12.458,12.475,12.424,12.432,250000.0
2007-08-15 21:39:00,12.429,12.485,12.399,12.485,250000.0
2007-08-15 21:40:00,12.412,12.492,12.347,12.416,650000.0
2007-08-15 21:41:00,12.42,12.431,12.42,12.431,100000.0
2007-08-15 21:43:00,12.502,12.502,12.395,12.425,150000.0
2007-08-15 21:45:00,12.454,12.454,12.353,12.353,300000.0
2007-08-15 21:46:00,12.411,12.456,12.381,12.456,300000.0
2007-08-15 21:47:00,12.48,12.48,12.367,12.373,150000.0
2007-08-15 21:50:00,12.457,12.457,12.364,12.426,400000.0
2007-08-15 21:51:00,12.387,12.488,12.387,12.417,950000.0
2007-08-15 21:53:00,12.446,12.446,12.373,12.373,250000.0
2007-08-15 21:54:00,12.366,12.45,12.366,12.401,300000.0
2007-08-15 21:55:00,12.355,12.435,12.331,12.435,350000.0
2007-08-15 21:56:00,12.467,12.467,12.323,12.357,350000.0
2007-08-15 21:57:00,12.421,12.43,12.355,12.385,300000.0
2007-08-15 21:58:00,12.385,12.417,12.374,12.386,250000.0
2007-08-15 21:59:00,12.37,12.486,12.362,12.393,550000.0
2007-08-15 22:00:00,12.393,12.438,12.356,12.438,300000.0
2007-08-15 22:02:00,12.365,12.477,12.365,12.444,300000.0
2007-08-15 22:03:00,12.435,12.451,12.386,12.433,400000.0
2007-08-15 22:04:00,12.434,12.469,12.361,12.469,500000.0
2007-08-15 22:05:00,12.382,12.437,12.382,12.437,350000.0
2007-08-15 22:08:00,12.441,12.441,12.335,12.407,450000.0
2007-08-15 22:10:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 22:20:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 22:23:00,12.379,12.481,12.379,12.481,350000.0
2007-08-15 22:24:00,12.375,12.375,12.375,12.375,50000.0
2007-08-15 22:25:00,12.44,12.481,12.386,12.481,350000.0
2007-08-15 22:26:00,12.375,12.375,12.375,12.375,100000.0
2007-08-15 22:30:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 22:34:00,12.335,12.422,12.335,12.422,100000.0
2007-08-15 22:35:00,12.46,12.472,12.353,12.353,400000.0
2007-08-15 22:36:00,12.414,12.483,12.355,12.355,200000.0
2007-08-15 22:37:00,12.34,12.455,12.34,12.412,650000.0
2007-08-15 22:38:00,12.454,12.454,12.443,12.443,100000.0
2007-08-15 22:39:00,12.396,12.459,12.349,12.459,400000.0
2007-08-15 22:40:00,12.457,12.457,12.355,12.355,200000.0
2007-08-15 22:48:00,12.456,12.456,12.412,12.45,150000.0
2007-08-15 22:49:00,12.413,12.413,12.398,12.398,100000.0
2007-08-15 22:50:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 22:53:00,12.446,12.446,12.34,12.412,450000.0
2007-08-15 22:56:00,12.456,12.47,12.362,12.428,450000.0
2007-08-15 22:58:00,12.441,12.441,12.441,12.441,50000.0
2007-08-15 22:59:00,12.446,12.446,12.446,12.446,50000.0
2007-08-15 23:00:00,12.448,12.448,12.326,12.403,450000.0
2007-08-15 23:01:00,12.475,12.475,12.373,12.373,150000.0
2007-08-15 23:02:00,12.397,12.491,12.397,12.491,350000.0
2007-08-15 23:03:00,12.375,12.415,12.375,12.415,150000.0
2007-08-15 23:04:00,12.446,12.446,12.342,12.446,200000.0
2007-08-15 23:05:00,12.356,12.464,12.328,12.464,350000.0
2007-08-15 23:10:00,12.416,12.468,12.416,12.468,150000.0
2007-08-15 23:12:00,12.414,12.414,12.373,12.373,100000.0
2007-08-15 23:13:00,12.412,12.412,12.412,12.412,50000.0
2007-08-15 23:15:00,12.442,12.442,12.322,12.401,450000.0
2007-08-15 23:20:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 23:25:00,12.446,12.461,12.35,12.419,450000.0
2007-08-15 23:30:00,12.37,12.473,12.37,12.473,100000.0
2007-08-15 23:31:00,12.431,12.467,12.323,12.323,200000.0
2007-08-15 23:32:00,12.42,12.428,12.42,12.428,100000.0
2007-08-15 23:33:00,12.37,12.473,12.335,12.473,450000.0
2007-08-15 23:36:00,12.432,12.432,12.312,12.392,450000.0
2007-08-15 23:39:00,12.35,12.437,12.35,12.393,300000.0
2007-08-15 23:40:00,12.439,12.439,12.425,12.425,100000.0
2007-08-15 23:50:00,12.479,12.479,12.373,12.445,450000.0
2007-08-15 23:51:00,12.46,12.46,12.431,12.431,100000.0
2007-08-15 23:54:00,12.479,12.479,12.373,12.445,450000.0
2007-08-15 23:55:00,12.456,12.46,12.426,12.426,150000.0
2007-08-15 23:59:00,12.481,12.481,12.481,12.481,50000.0
2007-08-16 00:00:00,12.37,12.513,12.37,12.513,100000.0
2007-08-16 00:01:00,12.481,12.491,12.347,12.452,550000.0
2007-08-16 00:02:00,12.324,12.324,12.323,12.323,100000.0
2007-08-16 00:04:00,12.447,12.472,12.37,12.425,300000.0
2007-08-16 00:06:00,12.454,12.454,12.296,12.349,300000.0
2007-08-16 00:09:00,12.369,12.463,12.369,12.463,150000.0
2007-08-16 00:10:00,12.415,12.415,12.415,12.415,50000.0
2007-08-16 00:13:00,12.392,12.433,12.378,12.433,200000.0
2007-08-16 00:14:00,12.335,12.466,12.335,12.356,300000.0
2007-08-16 00:16:00,12.383,12.467,12.381,12.467,150000.0
2007-08-16 00:17:00,12.476,12.476,12.332,12.332,250000.0
2007-08-16 00:18:00,12.399,12.399,12.354,12.354,250000.0
2007-08-16 00:19:00,12.415,12.449,12.399,12.399,200000.0
2007-08-16 00:20:00,12.442,12.442,12.389,12.389,100000.0
2007-08-16 00:26:00,12.404,12.436,12.396,12.396,250000.0
2007-08-16 00:29:00,12.451,12.451,12.4,12.4,150000.0
2007-08-16 00:30:00,12.384,12.466,12.384,12.466,100000.0
2007-08-16 00:31:00,12.393,12.479,12.393,12.479,200000.0
2007-08-16 00:33:00,12.432,12.463,12.432,12.463,100000.0
2007-08-16 00:34:00,12.387,12.488,12.387,12.488,350000.0
2007-08-16 00:35:00,12.435,12.435,12.435,12.435,50000.0
2007-08-16 00:36:00,12.433,12.465,12.433,12.465,100000.0
2007-08-16 00:40:00,12.429,12.429,12.323,12.395,450000.0
2007-08-16 00:45:00,12.382,12.382,12.366,12.366,100000.0
2007-08-16 00:46:00,12.402,12.483,12.39,12.483,300000.0
2007-08-16 00:48:00,12.43,12.43,12.317,12.391,450000.0
2007-08-16 00:50:00,12.429,12.429,12.323,12.395,450000.0
2007-08-16 00:56:00,12.341,12.47,12.33,12.47,250000.0
2007-08-16 00:57:00,12.423,12.423,12.324,12.415,300000.0
2007-08-16 01:00:00,12.427,12.427,12.332,12.336,300000.0
2007-08-16 01:01:00,12.336,12.378,12.336,12.378,100000.0
2007-08-16 01:02:00,12.446,12.488,12.446,12.488,100000.0
2007-08-16 01:03:00,12.38,12.483,12.38,12.483,350000.0
2007-08-16 01:05:00,12.456,12.473,12.362,12.43,450000.0
2007-08-16 01:10:00,12.457,12.484,12.378,12.401,450000.0
2007-08-16 01:12:00,12.443,12.448,12.389,12.44,500000.0
2007-08-16 01:13:00,12.393,12.46,12.393,12.46,150000.0
2007-08-16 01:14:00,12.451,12.47,12.383,12.434,200000.0
2007-08-16 01:17:00,12.412,12.5,12.361,12.493,500000.0
2007-08-16 01:20:00,12.443,12.443,12.354,12.354,300000.0
2007-08-16 01:21:00,12.49,12.49,12.353,12.48,400000.0
2007-08-16 01:23:00,12.419,12.476,12.396,12.411,350000.0
2007-08-16 01:25:00,12.433,12.454,12.361,12.454,200000.0
2007-08-16 01:26:00,12.45,12.464,12.355,12.42,500000.0
2007-08-16 01:27:00,12.482,12.482,12.449,12.449,100000.0
2007-08-16 01:28:00,12.391,12.481,12.34,12.379,750000.0
2007-08-16 01:30:00,12.43,12.43,12.372,12.389,250000.0
2007-08-16 01:33:00,12.364,12.458,12.314,12.391,250000.0
2007-08-16 01:34:00,12.355,12.468,12.355,12.468,200000.0
2007-08-16 01:37:00,12.345,12.484,12.345,12.446,300000.0
2007-08-16 01:40:00,12.449,12.463,12.358,12.435,450000.0
2007-08-16 01:42:00,12.414,12.479,12.364,12.479,200000.0
2007-08-16 01:43:00,12.366,12.481,12.366,12.366,350000.0
2007-08-16 01:44:00,12.479,12.479,12.479,12.479,100000.0
2007-08-16 01:45:00,12.388,12.481,12.366,12.366,400000.0
2007-08-16 01:47:00,12.419,12.484,12.369,12.484,350000.0
2007-08-16 01:48:00,12.406,12.506,12.399,12.459,400000.0
2007-08-16 01:49:00,12.451,12.522,12.395,12.395,300000.0
2007-08-16 01:50:00,12.486,12.488,12.457,12.459,250000.0
2007-08-16 01:51:00,12.344,12.442,12.336,12.394,400000.0
2007-08-16 01:52:00,12.441,12.441,12.325,12.409,450000.0
2007-08-16 01:53:00,12.391,12.391,12.391,12.391,50000.0
2007-08-16 01:54:00,12.449,12.463,12.346,12.443,350000.0
2007-08-16 01:55:00,12.484,12.486,12.353,12.395,250000.0
2007-08-16 01:56:00,12.334,12.462,12.334,12.462,250000.0
2007-08-16 01:57:00,12.389,12.502,12.387,12.5,500000.0
2007-08-16 01:58:00,12.366,12.472,12.314,12.472,250000.0
2007-08-16 02:00:00,12.337,12.467,12.331,12.467,350000.0
2007-08-16 02:01:00,12.442,12.442,12.412,12.439,150000.0
2007-08-16 02:02:00,12.437,12.475,12.34,12.412,550000.0
2007-08-16 02:03:00,12.377,12.479,12.377,12.447,150000.0
2007-08-16 02:04:00,12.436,12.469,12.362,12.469,150000.0
2007-08-16 02:05:00,12.39,12.493,12.39,12.493,400000.0
2007-08-16 02:06:00,12.368,12.368,12.368,12.368,50000.0
2007-08-16 02:07:00,12.344,12.421,12.344,12.408,250000.0
2007-08-16 02:08:00,12.441,12.465,12.373,12.465,200000.0
2007-08-16 02:09:00,12.411,12.448,12.334,12.448,650000.0
2007-08-16 02:10:00,12.398,12.458,12.369,12.369,350000.0
2007-08-16 02:11:00,12.406,12.493,12.355,12.355,300000.0
2007-08-16 02:12:00,12.401,12.488,12.401,12.449,250000.0
2007-08-16 02:13:00,12.445,12.45,12.342,12.415,500000.0
2007-08-16 02:14:00,12.446,12.452,12.432,12.452,150000.0
2007-08-16 02:15:00,12.398,12.498,12.398,12.498,350000.0
2007-08-16 02:16:00,12.427,12.475,12.366,12.445,250000.0
2007-08-16 02:17:00,12.399,12.449,12.386,12.386,200000.0
2007-08-16 02:20:00,12.459,12.459,12.353,12.425,450000.0
2007-08-16 02:22:00,12.437,12.454,12.391,12.391,200000.0
2007-08-16 02:23:00,12.447,12.452,12.359,12.448,250000.0
2007-08-16 02:24:00,12.438,12.47,12.343,12.419,250000.0
2007-08-16 02:26:00,12.367,12.434,12.367,12.434,100000.0
2007-08-16 02:27:00,12.39,12.451,12.39,12.451,100000.0
2007-08-16 02:28:00,12.446,12.481,12.378,12.452,350000.0
2007-08-16 02:29:00,12.373,12.422,12.373,12.422,100000.0
2007-08-16 02:30:00,12.396,12.396,12.341,12.341,150000.0
2007-08-16 02:31:00,12.431,12.431,12.325,12.397,450000.0
2007-08-16 02:32:00,12.423,12.423,12.423,12.423,50000.0
2007-08-16 02:37:00,12.387,12.387,12.387,12.387,50000.0
2007-08-16 02:40:00,12.439,12.439,12.333,12.405,450000.0
2007-08-16 02:41:00,12.393,12.411,12.366,12.366,200000.0
2007-08-16 02:42:00,12.318,12.393,12.318,12.36,250000.0
2007-08-16 02:43:00,12.305,12.408,12.305,12.361,400000.0
2007-08-16 02:44:00,12.397,12.408,12.395,12.395,200000.0
2007-08-16 02:48:00,12.398,12.43,12.384,12.43,150000.0
2007-08-16 02:49:00,12.328,12.458,12.324,12.458,350000.0
2007-08-16 02:50:00,12.426,12.434,12.332,12.332,250000.0
2007-08-16 02:51:00,12.334,12.381,12.334,12.381,100000.0
2007-08-16 02:52:00,12.383,12.415,12.343,12.343,300000.0
2007-08-16 02:54:00,12.404,12.404,12.298,12.37,450000.0
2007-08-16 02:56:00,12.325,12.444,12.305,12.444,350000.0
2007-08-16 02:57:00,12.396,12.396,12.338,12.338,100000.0
2007-08-16 02:59:00,12.35,12.443,12.35,12.443,350000.0
2007-08-16 03:00:00,12.32,12.32,12.32,12.32,50000.0
2007-08-16 03:02:00,12.398,12.398,12.282,12.361,450000.0
2007-08-16 03:04:00,12.4,12.43,12.4,12.43,100000.0
2007-08-16 03:09:00,12.4,12.417,12.352,12.417,200000.0
2007-08-16 03:10:00,12.316,12.417,12.277,12.293,300000.0
2007-08-16 03:12:00,12.435,12.435,12.332,12.332,100000.0
2007-08-16 03:13:00,12.387,12.433,12.33,12.433,350000.0
2007-08-16 03:14:00,12.327,12.43,12.327,12.43,100000.0
2007-08-16 03:15:00,12.342,12.41,12.342,12.342,200000.0
2007-08-16 03:16:00,12.388,12.388,12.388,12.388,50000.0
2007-08-16 03:17:00,12.43,12.43,12.426,12.426,100000.0
2007-08-16 03:19:00,12.409,12.409,12.303,12.359,400000.0
2007-08-16 03:20:00,12.399,12.399,12.293,12.365,450000.0
2007-08-16 03:21:00,12.401,12.401,12.401,12.401,50000.0
2007-08-16 03:24:00,12.396,12.432,12.396,12.432,100000.0
2007-08-16 03:29:00,12.335,12.44,12.335,12.397,400000.0
2007-08-16 03:30:00,12.387,12.388,12.387,12.388,100000.0
2007-08-16 03:31:00,12.429,12.432,12.429,12.432,100000.0
2007-08-16 03:32:00,12.381,12.381,12.31,12.31,100000.0
2007-08-16 03:34:00,12.406,12.406,12.321,12.321,100000.0
2007-08-16 03:35:00,12.363,12.363,12.33,12.33,100000.0
2007-08-16 03:36:00,12.422,12.435,12.326,12.39,450000.0
2007-08-16 03:37:00,12.413,12.413,12.413,12.413,50000.0
2007-08-16 03:40:00,12.425,12.442,12.329,12.396,450000.0
2007-08-16 03:41:00,12.37,12.37,12.37,12.37,100000.0
2007-08-16 03:44:00,12.463,12.473,12.436,12.436,150000.0
2007-08-16 03:45:00,12.442,12.442,12.296,12.335,150000.0
2007-08-16 03:46:00,12.411,12.453,12.369,12.419,250000.0
2007-08-16 03:47:00,12.345,12.426,12.301,12.426,250000.0
2007-08-16 03:48:00,12.414,12.414,12.414,12.414,100000.0
2007-08-16 03:50:00,12.452,12.452,12.325,12.444,200000.0
2007-08-16 03:51:00,12.408,12.432,12.339,12.432,150000.0
2007-08-16 03:52:00,12.407,12.429,12.293,12.367,500000.0
2007-08-16 03:53:00,12.332,12.442,12.332,12.415,300000.0
2007-08-16 03:57:00,12.44,12.44,12.385,12.398,150000.0
2007-08-16 04:00:00,12.419,12.419,12.313,12.385,450000.0
2007-08-16 04:03:00,12.427,12.442,12.331,12.4,450000.0
2007-08-16 04:07:00,12.404,12.404,12.298,12.37,450000.0
2007-08-16 04:08:00,12.426,12.426,12.426,12.426,50000.0
2007-08-16 04:10:00,12.402,12.402,12.285,12.362,450000.0
2007-08-16 04:11:00,12.339,12.339,12.339,12.339,50000.0
2007-08-16 04:13:00,12.33,12.433,12.33,12.433,350000.0
2007-08-16 04:14:00,12.33,12.391,12.329,12.391,200000.0
2007-08-16 04:15:00,12.423,12.423,12.423,12.423,50000.0
2007-08-16 04:18:00,12.385,12.385,12.331,12.359,150000.0
2007-08-16 04:19:00,12.335,12.437,12.335,12.437,150000.0
2007-08-16 04:20:00,12.365,12.4,12.317,12.4,150000.0
2007-08-16 04:23:00,12.392,12.392,12.272,12.35,450000.0
2007-08-16 04:26:00,12.399,12.399,12.293,12.365,450000.0
2007-08-16 04:28:00,12.32,12.423,12.32,12.423,100000.0
2007-08-16 04:29:00,12.333,12.432,12.333,12.432,350000.0
2007-08-16 04:30:00,12.32,12.32,12.32,12.32,50000.0
2007-08-16 04:32:00,12.399,12.399,12.293,12.365,450000.0
2007-08-16 04:36:00,12.406,12.406,12.282,12.359,450000.0
2007-08-16 04:37:00,12.422,12.439,12.34,12.34,200000.0
2007-08-16 04:39:00,12.351,12.45,12.351,12.45,350000.0
2007-08-16 04:40:00,12.387,12.387,12.387,12.387,50000.0
2007-08-16 04:41:00,12.41,12.417,12.35,12.35,200000.0
2007-08-16 04:45:00,12.416,12.433,12.322,12.39,450000.0
2007-08-16 04:48:00,12.382,12.417,12.336,12.336,150000.0
2007-08-16 04:50:00,12.437,12.438,12.437,12.438,100000.0
2007-08-16 04:51:00,12.411,12.411,12.411,12.411,50000.0
2007-08-16 04:52:00,12.349,12.469,12.337,12.354,250000.0
2007-08-16 04:55:00,12.372,12.372,12.352,12.352,100000.0
2007-08-16 04:59:00,12.456,12.456,12.456,12.456,50000.0
2007-08-16 05:00:00,12.418,12.418,12.301,12.38,450000.0
2007-08-16 05:01:00,12.415,12.417,12.326,12.416,400000.0
2007-08-16 05:03:00,12.331,12.435,12.299,12.435,350000.0
2007-08-16 05:04:00,12.401,12.401,12.343,12.343,100000.0
2007-08-16 05:05:00,12.434,12.434,12.316,12.414,200000.0
2007-08-16 05:07:00,12.401,12.401,12.295,12.367,450000.0
2007-08-16 05:08:00,12.338,12.338,12.338,12.338,50000.0
2007-08-16 05:10:00,12.4,12.41,12.304,12.376,450000.0
2007-08-16 05:11:00,12.396,12.396,12.396,12.396,50000.0
2007-08-16 05:13:00,12.323,12.429,12.317,12.429,200000.0
2007-08-16 05:14:00,12.347,12.442,12.347,12.442,150000.0
2007-08-16 05:15:00,12.387,12.469,12.371,12.371,150000.0
2007-08-16 05:16:00,12.333,12.346,12.333,12.346,100000.0
2007-08-16 05:17:00,12.431,12.431,12.416,12.416,100000.0
2007-08-16 05:18:00,12.389,12.389,12.307,12.307,100000.0
2007-08-16 05:20:00,12.379,12.379,12.273,12.345,450000.0
2007-08-16 05:22:00,12.377,12.417,12.302,12.417,350000.0
2007-08-16 05:23:00,12.38,12.43,12.38,12.395,200000.0
2007-08-16 05:24:00,12.419,12.419,12.281,12.339,250000.0
2007-08-16 05:26:00,12.386,12.386,12.28,12.352,450000.0
2007-08-16 05:29:00,12.429,12.432,12.291,12.429,400000.0
2007-08-16 05:30:00,12.426,12.426,12.424,12.424,100000.0
2007-08-16 05:31:00,12.293,12.431,12.293,12.431,100000.0
2007-08-16 05:32:00,12.421,12.426,12.421,12.426,150000.0
2007-08-16 05:33:00,12.426,12.426,12.287,12.424,200000.0
2007-08-16 05:34:00,12.294,12.44,12.294,12.427,200000.0
2007-08-16 05:35:00,12.419,12.419,12.419,12.419,100000.0
2007-08-16 05:36:00,12.278,12.416,12.278,12.416,100000.0
2007-08-16 05:38:00,12.302,12.337,12.302,12.337,100000.0
2007-08-16 05:39:00,12.334,12.444,12.334,12.416,550000.0
2007-08-16 05:40:00,12.383,12.383,12.31,12.378,250000.0
2007-08-16 05:41:00,12.301,12.397,12.283,12.352,350000.0
2007-08-16 05:42:00,12.381,12.383,12.289,12.289,350000.0
2007-08-16 05:44:00,12.364,12.364,12.258,12.33,450000.0
2007-08-16 05:45:00,12.281,12.281,12.26,12.26,100000.0
2007-08-16 05:46:00,12.254,12.349,12.254,12.349,250000.0
2007-08-16 05:47:00,12.369,12.374,12.287,12.374,200000.0
2007-08-16 05:48:00,12.372,12.372,12.288,12.288,100000.0
2007-08-16 05:50:00,12.369,12.369,12.34,12.34,100000.0
2007-08-16 05:51:00,12.343,12.383,12.343,12.383,100000.0
2007-08-16 05:52:00,12.315,12.442,12.305,12.442,400000.0
2007-08-16 05:53:00,12.344,12.464,12.327,12.383,350000.0
2007-08-16 05:54:00,12.42,12.42,12.327,12.407,350000.0
2007-08-16 05:55:00,12.363,12.413,12.363,12.404,250000.0
2007-08-16 05:56:00,12.343,12.401,12.287,12.401,250000.0
2007-08-16 05:57:00,12.345,12.435,12.296,12.316,500000.0
2007-08-16 05:58:00,12.417,12.443,12.321,12.4,650000.0
2007-08-16 06:00:00,12.414,12.436,12.356,12.42,300000.0
2007-08-16 06:01:00,12.397,12.397,12.275,12.33,350000.0
2007-08-16 06:02:00,12.404,12.404,12.404,12.404,50000.0
2007-08-16 06:03:00,12.402,12.402,12.399,12.399,100000.0
2007-08-16 06:05:00,12.316,12.383,12.316,12.383,100000.0
2007-08-16 06:06:00,12.399,12.399,12.399,12.399,50000.0
2007-08-16 06:07:00,12.433,12.433,12.302,12.317,300000.0
2007-08-16 06:08:00,12.337,12.43,12.268,12.43,450000.0
2007-08-16 06:09:00,12.371,12.402,12.263,12.306,500000.0
2007-08-16 06:10:00,12.423,12.423,12.333,12.356,250000.0
2007-08-16 06:11:00,12.418,12.418,12.356,12.356,200000.0
2007-08-16 06:12:00,12.366,12.366,12.29,12.29,150000.0
2007-08-16 06:13:00,12.309,12.359,12.251,12.251,250000.0
2007-08-16 06:14:00,12.344,12.344,12.278,12.278,100000.0
2007-08-16 06:15:00,12.379,12.379,12.273,12.345,450000.0
2007-08-16 06:16:00,12.268,12.378,12.256,12.378,200000.0
2007-08-16 06:17:00,12.382,12.382,12.27,12.27,150000.0
2007-08-16 06:18:00,12.399,12.399,12.399,12.399,50000.0
2007-08-16 06:19:00,12.317,12.426,12.317,12.388,450000.0
2007-08-16 06:20:00,12.317,12.431,12.317,12.403,300000.0
2007-08-16 06:21:00,12.442,12.442,12.326,12.406,500000.0
2007-08-16 06:22:00,12.395,12.428,12.305,12.305,200000.0
2007-08-16 06:23:00,12.411,12.411,12.389,12.389,100000.0
2007-08-16 06:24:00,12.378,12.415,12.359,12.393,250000.0
2007-08-16 06:25:00,12.337,12.433,12.337,12.418,350000.0
2007-08-16 06:27:00,12.393,12.393,12.393,12.393,50000.0
2007-08-16 06:28:00,12.385,12.415,12.385,12.415,100000.0
2007-08-16 06:29:00,12.39,12.427,12.299,12.377,550000.0
2007-08-16 06:30:00,12.378,12.431,12.27,12.431,250000.0
2007-08-16 06:31:00,12.357,12.357,12.298,12.343,250000.0
2007-08-16 06:32:00,12.429,12.429,12.401,12.401,150000.0
2007-08-16 06:33:00,12.344,12.405,12.303,12.335,300000.0
2007-08-16 06:34:00,12.311,12.403,12.292,12.31,250000.0
2007-08-16 06:35:00,12.426,12.426,12.297,12.313,300000.0
2007-08-16 06:36:00,12.31,12.383,12.287,12.383,200000.0
2007-08-16 06:37:00,12.438,12.438,12.372,12.403,250000.0
2007-08-16 06:38:00,12.365,12.439,12.291,12.291,350000.0
2007-08-16 06:39:00,12.391,12.454,12.316,12.384,650000.0
2007-08-16 06:40:00,12.436,12.458,12.337,12.382,550000.0
2007-08-16 06:41:00,12.464,12.464,12.386,12.446,250000.0
2007-08-16 06:42:00,12.489,12.489,12.378,12.378,200000.0
2007-08-16 06:43:00,12.379,12.451,12.308,12.447,300000.0
2007-08-16 06:44:00,12.367,12.528,12.367,12.41,350000.0
2007-08-16 06:45:00,12.373,12.484,12.358,12.484,300000.0
2007-08-16 06:46:00,12.481,12.509,12.381,12.463,500000.0
2007-08-16 06:47:00,12.485,12.485,12.365,12.464,250000.0
2007-08-16 06:48:00,12.377,12.461,12.377,12.461,250000.0
2007-08-16 06:49:00,12.461,12.461,12.343,12.451,350000.0
2007-08-16 06:50:00,12.458,12.5,12.387,12.415,500000.0
2007-08-16 06:51:00,12.429,12.443,12.382,12.382,200000.0
2007-08-16 06:52:00,12.481,12.509,12.373,12.499,400000.0
2007-08-16 06:53:00,12.465,12.468,12.366,12.468,450000.0
2007-08-16 06:54:00,12.367,12.492,12.367,12.475,350000.0
2007-08-16 06:55:00,12.435,12.494,12.377,12.494,250000.0
2007-08-16 06:56:00,12.52,12.52,12.385,12.412,500000.0
2007-08-16 06:57:00,12.467,12.495,12.41,12.41,250000.0
2007-08-16 06:58:00,12.432,12.432,12.394,12.394,100000.0
2007-08-16 06:59:00,12.36,12.479,12.334,12.425,450000.0
2007-08-16 07:00:00,12.394,12.503,12.394,12.43,500000.0
2007-08-16 07:01:00,12.366,12.486,12.322,12.486,250000.0
2007-08-16 07:02:00,12.507,12.527,12.411,12.455,300000.0
2007-08-16 07:03:00,12.502,12.502,12.372,12.491,150000.0
2007-08-16 07:04:00,12.367,12.484,12.362,12.473,400000.0
2007-08-16 07:05:00,12.47,12.482,12.35,12.4,500000.0
2007-08-16 07:06:00,12.387,12.49,12.385,12.426,400000.0
2007-08-16 07:07:00,12.483,12.496,12.376,12.441,450000.0
2007-08-16 07:08:00,12.442,12.47,12.354,12.401,600000.0
2007-08-16 07:09:00,12.443,12.469,12.425,12.457,500000.0
2007-08-16 07:10:00,12.358,12.465,12.335,12.372,500000.0
2007-08-16 07:11:00,12.352,12.445,12.3,12.327,550000.0
2007-08-16 07:12:00,12.423,12.48,12.421,12.48,500000.0
2007-08-16 07:13:00,12.466,12.492,12.36,12.36,400000.0
2007-08-16 07:14:00,12.425,12.496,12.399,12.462,550000.0
2007-08-16 07:15:00,12.355,12.415,12.326,12.361,250000.0
2007-08-16 07:16:00,12.451,12.509,12.364,12.422,750000.0
2007-08-16 07:17:00,12.369,12.492,12.369,12.444,250000.0
2007-08-16 07:18:00,12.384,12.392,12.321,12.373,400000.0
2007-08-16 07:19:00,12.441,12.449,12.325,12.426,550000.0
2007-08-16 07:20:00,12.438,12.488,12.326,12.343,450000.0
2007-08-16 07:21:00,12.35,12.435,12.35,12.39,400000.0
2007-08-16 07:24:00,12.394,12.436,12.308,12.388,500000.0
2007-08-16 07:25:00,12.328,12.425,12.328,12.423,250000.0
2007-08-16 07:26:00,12.379,12.442,12.379,12.421,300000.0
2007-08-16 07:27:00,12.464,12.464,12.339,12.449,400000.0
2007-08-16 07:29:00,12.398,12.426,12.331,12.331,350000.0
2007-08-16 07:30:00,12.427,12.448,12.354,12.36,350000.0
2007-08-16 07:31:00,12.328,12.442,12.328,12.442,350000.0
2007-08-16 07:32:00,12.432,12.467,12.396,12.396,300000.0
2007-08-16 07:34:00,12.434,12.448,12.352,12.419,350000.0
2007-08-16 07:35:00,12.434,12.458,12.338,12.434,350000.0
2007-08-16 07:36:00,12.409,12.428,12.325,12.347,350000.0
2007-08-16 07:37:00,12.478,12.478,12.368,12.422,150000.0
2007-08-16 07:38:00,12.444,12.456,12.444,12.456,100000.0
2007-08-16 07:39:00,12.461,12.461,12.357,12.359,200000.0
2007-08-16 07:40:00,12.364,12.479,12.364,12.404,250000.0
2007-08-16 07:41:00,12.388,12.486,12.364,12.365,550000.0
2007-08-16 07:42:00,12.374,12.472,12.36,12.36,250000.0
2007-08-16 07:43:00,12.451,12.451,12.328,12.423,450000.0
2007-08-16 07:44:00,12.381,12.488,12.37,12.37,300000.0
2007-08-16 07:45:00,12.372,12.466,12.337,12.442,250000.0
2007-08-16 07:46:00,12.477,12.477,12.378,12.446,350000.0
2007-08-16 07:47:00,12.372,12.474,12.351,12.351,350000.0
2007-08-16 07:48:00,12.371,12.466,12.345,12.345,250000.0
2007-08-16 07:49:00,12.397,12.461,12.34,12.361,350000.0
2007-08-16 07:50:00,12.467,12.467,12.342,12.406,450000.0
2007-08-16 07:51:00,12.345,12.463,12.329,12.463,500000.0
2007-08-16 07:52:00,12.411,12.465,12.32,12.428,250000.0
2007-08-16 07:53:00,12.381,12.456,12.345,12.43,450000.0
2007-08-16 07:54:00,12.414,12.469,12.338,12.338,450000.0
2007-08-16 07:55:00,12.466,12.488,12.367,12.367,500000.0
2007-08-16 07:56:00,12.365,12.456,12.365,12.456,250000.0
2007-08-16 07:58:00,12.357,12.505,12.357,12.405,350000.0
2007-08-16 07:59:00,12.476,12.476,12.364,12.407,450000.0
2007-08-16 08:00:00,12.305,12.417,12.305,12.371,500000.0
2007-08-16 08:01:00,12.487,12.487,12.383,12.383,400000.0
2007-08-16 08:02:00,12.321,12.464,12.321,12.462,400000.0
2007-08-16 08:04:00,12.452,12.452,12.452,12.452,50000.0
2007-08-16 08:05:00,12.468,12.468,12.379,12.433,450000.0
2007-08-16 08:06:00,12.43,12.475,12.35,12.35,250000.0
2007-08-16 08:07:00,12.385,12.488,12.354,12.446,300000.0
2007-08-16 08:08:00,12.369,12.472,12.342,12.472,350000.0
2007-08-16 08:10:00,12.37,12.483,12.361,12.372,400000.0
2007-08-16 08:11:00,12.482,12.482,12.368,12.404,250000.0
2007-08-16 08:12:00,12.42,12.456,12.339,12.431,450000.0
2007-08-16 08:13:00,12.508,12.522,12.4,12.4,350000.0
2007-08-16 08:14:00,12.477,12.48,12.369,12.466,350000.0
2007-08-16 08:15:00,12.431,12.454,12.337,12.375,550000.0
2007-08-16 08:16:00,12.491,12.524,12.376,12.425,400000.0
2007-08-16 08:17:00,12.441,12.491,12.401,12.401,400000.0
2007-08-16 08:19:00,12.447,12.461,12.345,12.37,400000.0
2007-08-16 08:20:00,12.389,12.543,12.389,12.49,300000.0
2007-08-16 08:24:00,12.423,12.513,12.406,12.495,400000.0
2007-08-16 08:27:00,12.475,12.515,12.407,12.424,400000.0
2007-08-16 08:28:00,12.42,12.514,12.376,12.446,550000.0
2007-08-16 08:29:00,12.354,12.497,12.354,12.396,400000.0
2007-08-16 08:30:00,12.429,12.478,12.352,12.383,400000.0
2007-08-16 08:32:00,12.506,12.506,12.506,12.506,50000.0
2007-08-16 08:33:00,12.437,12.504,12.361,12.476,550000.0
2007-08-16 08:35:00,12.401,12.495,12.352,12.389,350000.0
2007-08-16 08:36:00,12.467,12.484,12.356,12.484,350000.0
2007-08-16 08:37:00,12.407,12.521,12.381,12.474,400000.0
2007-08-16 08:38:00,12.424,12.463,12.365,12.394,350000.0
2007-08-16 08:39:00,12.454,12.489,12.415,12.415,150000.0
2007-08-16 08:40:00,12.424,12.504,12.365,12.504,350000.0
2007-08-16 08:41:00,12.468,12.468,12.382,12.435,200000.0
2007-08-16 08:42:00,12.378,12.445,12.378,12.445,100000.0
2007-08-16 08:43:00,12.461,12.495,12.438,12.489,350000.0
2007-08-16 08:44:00,12.399,12.479,12.368,12.424,350000.0
2007-08-16 08:45:00,12.459,12.459,12.345,12.353,400000.0
2007-08-16 08:46:00,12.329,12.442,12.329,12.442,400000.0
2007-08-16 08:47:00,12.436,12.461,12.364,12.364,350000.0
2007-08-16 08:49:00,12.446,12.446,12.347,12.423,550000.0
2007-08-16 08:50:00,12.379,12.444,12.359,12.409,350000.0
2007-08-16 08:51:00,12.434,12.437,12.349,12.426,450000.0
2007-08-16 08:52:00,12.318,12.451,12.307,12.412,350000.0
2007-08-16 08:53:00,12.481,12.481,12.348,12.381,400000.0
2007-08-16 08:54:00,12.411,12.498,12.383,12.383,350000.0
2007-08-16 08:55:00,12.435,12.463,12.322,12.373,450000.0
2007-08-16 08:58:00,12.429,12.468,12.369,12.401,500000.0
2007-08-16 08:59:00,12.494,12.513,12.373,12.424,350000.0
2007-08-16 09:00:00,12.426,12.438,12.381,12.381,450000.0
2007-08-16 09:01:00,12.411,12.438,12.394,12.43,250000.0
2007-08-16 09:02:00,12.441,12.459,12.347,12.459,450000.0
2007-08-16 09:03:00,12.391,12.442,12.354,12.418,450000.0
2007-08-16 09:04:00,12.416,12.447,12.329,12.341,250000.0
2007-08-16 09:06:00,12.419,12.43,12.358,12.398,450000.0
2007-08-16 09:07:00,12.372,12.425,12.323,12.372,400000.0
2007-08-16 09:08:00,12.369,12.452,12.357,12.399,450000.0
2007-08-16 09:09:00,12.366,12.464,12.352,12.433,550000.0
2007-08-16 09:10:00,12.432,12.456,12.353,12.353,400000.0
2007-08-16 09:11:00,12.364,12.486,12.364,12.44,400000.0
2007-08-16 09:12:00,12.449,12.473,12.354,12.398,400000.0
2007-08-16 09:14:00,12.373,12.438,12.373,12.384,350000.0
2007-08-16 09:15:00,12.418,12.445,12.325,12.372,500000.0
2007-08-16 09:16:00,12.437,12.486,12.351,12.475,400000.0
2007-08-16 09:17:00,12.375,12.482,12.329,12.381,550000.0
2007-08-16 09:18:00,12.406,12.423,12.359,12.376,300000.0
2007-08-16 09:19:00,12.358,12.429,12.34,12.376,400000.0
2007-08-16 09:20:00,12.391,12.419,12.311,12.419,400000.0
2007-08-16 09:21:00,12.384,12.448,12.326,12.381,450000.0
2007-08-16 09:22:00,12.439,12.481,12.359,12.377,400000.0
2007-08-16 09:23:00,12.418,12.45,12.313,12.379,550000.0
2007-08-16 09:24:00,12.403,12.463,12.388,12.388,350000.0
2007-08-16 09:25:00,12.432,12.465,12.348,12.465,300000.0
2007-08-16 09:27:00,12.38,12.43,12.301,12.365,450000.0
2007-08-16 09:28:00,12.364,12.454,12.358,12.37,1550000.0
2007-08-16 09:29:00,12.423,12.464,12.343,12.42,450000.0
2007-08-16 09:30:00,12.407,12.484,12.367,12.387,350000.0
2007-08-16 09:32:00,12.438,12.459,12.346,12.446,350000.0
2007-08-16 09:33:00,12.405,12.45,12.344,12.45,500000.0
2007-08-16 09:34:00,12.371,12.449,12.339,12.371,500000.0
2007-08-16 09:36:00,12.481,12.488,12.402,12.476,400000.0
2007-08-16 09:37:00,12.388,12.455,12.327,12.327,400000.0
2007-08-16 09:38:00,12.399,12.477,12.382,12.382,250000.0
2007-08-16 09:39:00,12.436,12.499,12.367,12.394,400000.0
2007-08-16 09:40:00,12.476,12.481,12.38,12.476,400000.0
2007-08-16 09:41:00,12.369,12.521,12.369,12.439,500000.0
2007-08-16 09:42:00,12.447,12.472,12.298,12.343,400000.0
2007-08-16 09:43:00,12.469,12.53,12.384,12.389,500000.0
2007-08-16 09:44:00,12.421,12.499,12.414,12.442,350000.0
2007-08-16 09:45:00,12.456,12.48,12.371,12.371,400000.0
2007-08-16 09:46:00,12.406,12.485,12.373,12.466,550000.0
2007-08-16 09:47:00,12.464,12.481,12.363,12.481,400000.0
2007-08-16 09:48:00,12.434,12.46,12.336,12.361,450000.0
2007-08-16 09:49:00,12.484,12.484,12.376,12.439,400000.0
2007-08-16 09:50:00,12.506,12.506,12.391,12.486,550000.0
2007-08-16 09:51:00,12.418,12.517,12.375,12.396,500000.0
2007-08-16 09:52:00,12.334,12.45,12.334,12.45,550000.0
2007-08-16 09:53:00,12.374,12.492,12.332,12.492,550000.0
2007-08-16 09:54:00,12.369,12.468,12.324,12.457,750000.0
2007-08-16 09:55:00,12.416,12.52,12.416,12.515,450000.0
2007-08-16 09:56:00,12.416,12.493,12.348,12.458,350000.0
2007-08-16 09:57:00,12.459,12.459,12.359,12.36,500000.0
2007-08-16 09:58:00,12.423,12.502,12.357,12.452,500000.0
2007-08-16 09:59:00,12.338,12.471,12.338,12.43,400000.0
2007-08-16 10:00:00,12.495,12.495,12.37,12.37,350000.0
2007-08-16 10:01:00,12.428,12.464,12.384,12.464,450000.0
2007-08-16 10:02:00,12.467,12.52,12.422,12.466,400000.0
2007-08-16 10:03:00,12.416,12.526,12.356,12.356,400000.0
2007-08-16 10:04:00,12.484,12.494,12.466,12.49,250000.0
2007-08-16 10:05:00,12.452,12.484,12.329,12.484,350000.0
2007-08-16 10:06:00,12.401,12.476,12.399,12.438,500000.0
2007-08-16 10:07:00,12.386,12.524,12.378,12.475,350000.0
2007-08-16 10:08:00,12.406,12.506,12.381,12.381,450000.0
2007-08-16 10:09:00,12.396,12.501,12.396,12.479,550000.0
2007-08-16 10:10:00,12.46,12.498,12.404,12.456,350000.0
2007-08-16 10:11:00,12.511,12.511,12.419,12.502,400000.0
2007-08-16 10:12:00,12.458,12.484,12.391,12.437,550000.0
2007-08-16 10:13:00,12.515,12.515,12.354,12.415,350000.0
2007-08-16 10:14:00,12.414,12.497,12.358,12.408,550000.0
2007-08-16 10:15:00,12.467,12.499,12.4,12.478,450000.0
2007-08-16 10:16:00,12.396,12.525,12.375,12.481,400000.0
2007-08-16 10:17:00,12.453,12.542,12.382,12.391,500000.0
2007-08-16 10:18:00,12.478,12.478,12.353,12.404,350000.0
2007-08-16 10:19:00,12.443,12.455,12.352,12.352,500000.0
2007-08-16 10:20:00,12.391,12.487,12.386,12.472,350000.0
2007-08-16 10:21:00,12.443,12.485,12.399,12.415,400000.0
2007-08-16 10:22:00,12.423,12.48,12.308,12.48,550000.0
2007-08-16 10:23:00,12.481,12.481,12.397,12.424,150000.0
2007-08-16 10:24:00,12.427,12.482,12.371,12.428,500000.0
2007-08-16 10:25:00,12.409,12.481,12.386,12.44,350000.0
2007-08-16 10:26:00,12.459,12.459,12.317,12.317,400000.0
2007-08-16 10:27:00,12.427,12.487,12.36,12.361,400000.0
2007-08-16 10:28:00,12.412,12.477,12.336,12.402,600000.0
2007-08-16 10:29:00,12.477,12.501,12.332,12.332,450000.0
2007-08-16 10:30:00,12.467,12.467,12.349,12.349,450000.0
2007-08-16 10:31:00,12.344,12.473,12.333,12.365,550000.0
2007-08-16 10:32:00,12.353,12.428,12.317,12.401,400000.0
2007-08-16 10:33:00,12.338,12.473,12.331,12.331,450000.0
2007-08-16 10:34:00,12.468,12.468,12.348,12.44,400000.0
2007-08-16 10:35:00,12.342,12.431,12.327,12.427,350000.0
2007-08-16 10:36:00,12.445,12.445,12.348,12.35,550000.0
2007-08-16 10:37:00,12.379,12.42,12.335,12.335,500000.0
2007-08-16 10:38:00,12.39,12.459,12.326,12.377,500000.0
2007-08-16 10:39:00,12.342,12.43,12.319,12.369,350000.0
2007-08-16 10:40:00,12.371,12.448,12.297,12.411,550000.0
2007-08-16 10:41:00,12.451,12.451,12.362,12.412,350000.0
2007-08-16 10:42:00,12.469,12.473,12.335,12.473,350000.0
2007-08-16 10:43:00,12.408,12.445,12.317,12.445,450000.0
2007-08-16 10:44:00,12.391,12.435,12.321,12.342,350000.0
2007-08-16 10:45:00,12.434,12.459,12.336,12.396,550000.0
2007-08-16 10:46:00,12.367,12.456,12.319,12.434,450000.0
2007-08-16 10:47:00,12.4,12.488,12.399,12.438,400000.0
2007-08-16 10:48:00,12.36,12.492,12.347,12.492,400000.0
2007-08-16 10:49:00,12.447,12.447,12.331,12.344,450000.0
2007-08-16 10:50:00,12.346,12.464,12.335,12.463,450000.0
2007-08-16 10:51:00,12.403,12.518,12.346,12.346,500000.0
2007-08-16 10:52:00,12.401,12.437,12.401,12.421,250000.0
2007-08-16 10:53:00,12.404,12.445,12.279,12.445,350000.0
2007-08-16 10:54:00,12.413,12.443,12.325,12.432,400000.0
2007-08-16 10:55:00,12.359,12.435,12.294,12.335,350000.0
2007-08-16 10:56:00,12.402,12.445,12.333,12.372,500000.0
2007-08-16 10:58:00,12.307,12.419,12.307,12.419,550000.0
2007-08-16 10:59:00,12.395,12.415,12.311,12.355,400000.0
2007-08-16 11:00:00,12.362,12.476,12.362,12.376,400000.0
2007-08-16 11:03:00,12.305,12.42,12.296,12.329,400000.0
2007-08-16 11:04:00,12.381,12.47,12.357,12.428,550000.0
2007-08-16 11:05:00,12.389,12.427,12.299,12.299,450000.0
2007-08-16 11:06:00,12.357,12.425,12.317,12.413,400000.0
2007-08-16 11:07:00,12.348,12.429,12.323,12.419,250000.0
2007-08-16 11:08:00,12.414,12.418,12.285,12.312,400000.0
2007-08-16 11:09:00,12.363,12.457,12.302,12.302,400000.0
2007-08-16 11:10:00,12.296,12.41,12.296,12.404,450000.0
2007-08-16 11:11:00,12.364,12.418,12.301,12.407,500000.0
2007-08-16 11:12:00,12.335,12.449,12.295,12.304,600000.0
2007-08-16 11:13:00,12.407,12.407,12.292,12.389,400000.0
2007-08-16 11:14:00,12.335,12.428,12.296,12.336,400000.0
2007-08-16 11:15:00,12.398,12.404,12.284,12.284,550000.0
2007-08-16 11:16:00,12.36,12.415,12.288,12.288,350000.0
2007-08-16 11:17:00,12.414,12.484,12.327,12.353,500000.0
2007-08-16 11:18:00,12.332,12.406,12.331,12.331,350000.0
2007-08-16 11:20:00,12.396,12.457,12.33,12.369,500000.0
2007-08-16 11:21:00,12.33,12.475,12.313,12.313,450000.0
2007-08-16 11:22:00,12.342,12.445,12.342,12.445,300000.0
2007-08-16 11:23:00,12.432,12.452,12.35,12.373,550000.0
2007-08-16 11:24:00,12.369,12.384,12.301,12.333,400000.0
2007-08-16 11:25:00,12.311,12.407,12.288,12.288,300000.0
2007-08-16 11:26:00,12.351,12.439,12.313,12.35,550000.0
2007-08-16 11:27:00,12.421,12.421,12.27,12.316,400000.0
2007-08-16 11:28:00,12.368,12.444,12.32,12.355,400000.0
2007-08-16 11:29:00,12.387,12.425,12.268,12.33,550000.0
2007-08-16 11:30:00,12.313,12.414,12.297,12.337,400000.0
2007-08-16 11:31:00,12.432,12.432,12.297,12.297,300000.0
2007-08-16 11:32:00,12.313,12.428,12.313,12.408,500000.0
2007-08-16 11:34:00,12.421,12.421,12.305,12.373,350000.0
2007-08-16 11:35:00,12.428,12.449,12.312,12.395,550000.0
2007-08-16 11:36:00,12.332,12.447,12.324,12.324,400000.0
2007-08-16 11:37:00,12.348,12.394,12.298,12.384,450000.0
2007-08-16 11:38:00,12.279,12.369,12.279,12.369,400000.0
2007-08-16 11:39:00,12.385,12.397,12.27,12.326,500000.0
2007-08-16 11:40:00,12.424,12.431,12.328,12.328,500000.0
2007-08-16 11:41:00,12.399,12.426,12.303,12.409,400000.0
2007-08-16 11:42:00,12.289,12.411,12.289,12.375,350000.0
2007-08-16 11:43:00,12.349,12.37,12.248,12.297,550000.0
2007-08-16 11:44:00,12.364,12.385,12.267,12.368,300000.0
2007-08-16 11:45:00,12.312,12.395,12.254,12.395,500000.0
2007-08-16 11:46:00,12.402,12.402,12.291,12.323,450000.0
2007-08-16 11:47:00,12.395,12.395,12.255,12.296,400000.0
2007-08-16 11:48:00,12.313,12.376,12.247,12.376,500000.0
2007-08-16 11:49:00,12.39,12.39,12.277,12.309,350000.0
2007-08-16 11:50:00,12.379,12.379,12.262,12.262,350000.0
2007-08-16 11:51:00,12.313,12.373,12.232,12.232,550000.0
2007-08-16 11:52:00,12.269,12.377,12.269,12.286,500000.0
2007-08-16 11:53:00,12.354,12.354,12.224,12.276,500000.0
2007-08-16 11:54:00,12.324,12.361,12.251,12.361,350000.0
2007-08-16 11:55:00,12.311,12.311,12.18,12.22,550000.0
2007-08-16 11:56:00,12.337,12.378,12.236,12.249,400000.0
2007-08-16 11:57:00,12.313,12.377,12.239,12.251,550000.0
2007-08-16 11:58:00,12.233,12.336,12.231,12.245,300000.0
2007-08-16 11:59:00,12.329,12.37,12.199,12.307,300000.0
2007-08-16 12:00:00,12.282,12.367,12.258,12.367,450000.0
2007-08-16 12:01:00,12.284,12.375,12.268,12.285,500000.0
2007-08-16 12:02:00,12.294,12.335,12.257,12.294,450000.0
2007-08-16 12:03:00,12.298,12.354,12.193,12.193,450000.0
2007-08-16 12:04:00,12.322,12.331,12.187,12.195,500000.0
2007-08-16 12:05:00,12.362,12.373,12.259,12.335,400000.0
2007-08-16 12:06:00,12.331,12.376,12.256,12.324,500000.0
2007-08-16 12:07:00,12.229,12.351,12.223,12.23,350000.0
2007-08-16 12:08:00,12.32,12.364,12.234,12.337,550000.0
2007-08-16 12:09:00,12.276,12.369,12.248,12.369,550000.0
2007-08-16 12:10:00,12.364,12.364,12.29,12.317,350000.0
2007-08-16 12:11:00,12.218,12.338,12.218,12.257,350000.0
2007-08-16 12:12:00,12.226,12.344,12.226,12.322,550000.0
2007-08-16 12:14:00,12.274,12.342,12.232,12.338,250000.0
2007-08-16 12:15:00,12.334,12.337,12.238,12.327,350000.0
2007-08-16 12:16:00,12.255,12.271,12.177,12.261,450000.0
2007-08-16 12:17:00,12.223,12.323,12.209,12.323,350000.0
2007-08-16 12:18:00,12.308,12.346,12.221,12.221,400000.0
2007-08-16 12:19:00,12.24,12.357,12.224,12.224,450000.0
2007-08-16 12:20:00,12.352,12.352,12.261,12.266,350000.0
2007-08-16 12:21:00,12.274,12.376,12.263,12.287,450000.0
2007-08-16 12:22:00,12.242,12.323,12.198,12.301,450000.0
2007-08-16 12:23:00,12.354,12.375,12.252,12.309,550000.0
2007-08-16 12:24:00,12.27,12.343,12.169,12.305,500000.0
2007-08-16 12:25:00,12.347,12.362,12.244,12.244,450000.0
2007-08-16 12:26:00,12.303,12.304,12.204,12.304,400000.0
2007-08-16 12:27:00,12.328,12.401,12.251,12.383,500000.0
2007-08-16 12:28:00,12.232,12.342,12.232,12.269,500000.0
2007-08-16 12:29:00,12.269,12.333,12.214,12.314,450000.0
2007-08-16 12:30:00,12.284,12.367,12.254,12.367,400000.0
2007-08-16 12:31:00,12.29,12.348,12.234,12.234,350000.0
2007-08-16 12:32:00,12.267,12.344,12.242,12.254,350000.0
2007-08-16 12:33:00,12.224,12.311,12.196,12.311,550000.0
2007-08-16 12:34:00,12.353,12.353,12.242,12.348,250000.0
2007-08-16 12:35:00,12.327,12.351,12.241,12.312,500000.0
2007-08-16 12:36:00,12.321,12.359,12.266,12.266,400000.0
2007-08-16 12:37:00,12.32,12.348,12.244,12.299,350000.0
2007-08-16 12:38:00,12.292,12.292,12.207,12.244,400000.0
2007-08-16 12:39:00,12.216,12.344,12.205,12.259,550000.0
2007-08-16 12:40:00,12.163,12.335,12.162,12.244,450000.0
2007-08-16 12:41:00,12.312,12.331,12.195,12.331,350000.0
2007-08-16 12:42:00,12.204,12.322,12.158,12.322,300000.0
2007-08-16 12:43:00,12.35,12.35,12.214,12.214,350000.0
2007-08-16 12:44:00,12.274,12.315,12.189,12.315,400000.0
2007-08-16 12:45:00,12.241,12.373,12.241,12.324,450000.0
2007-08-16 12:46:00,12.339,12.339,12.23,12.23,100000.0
2007-08-16 12:47:00,12.312,12.312,12.19,12.23,350000.0
2007-08-16 12:48:00,12.199,12.332,12.199,12.243,300000.0
2007-08-16 12:49:00,12.211,12.299,12.171,12.242,400000.0
2007-08-16 12:50:00,12.205,12.302,12.146,12.302,450000.0
2007-08-16 12:51:00,12.256,12.349,12.221,12.256,350000.0
2007-08-16 12:52:00,12.285,12.309,12.15,12.19,350000.0
2007-08-16 12:53:00,12.28,12.318,12.28,12.303,400000.0
2007-08-16 12:54:00,12.313,12.313,12.178,12.182,550000.0
2007-08-16 12:55:00,12.249,12.351,12.23,12.23,550000.0
2007-08-16 12:56:00,12.334,12.334,12.184,12.298,500000.0
2007-08-16 12:57:00,12.256,12.345,12.218,12.228,450000.0
2007-08-16 12:58:00,12.261,12.358,12.234,12.298,450000.0
2007-08-16 12:59:00,12.348,12.348,12.26,12.269,350000.0
2007-08-16 13:00:00,12.33,12.33,12.172,12.247,550000.0
2007-08-16 13:01:00,12.266,12.317,12.206,12.254,400000.0
2007-08-16 13:02:00,12.306,12.313,12.225,12.313,400000.0
2007-08-16 13:03:00,12.314,12.314,12.18,12.3,550000.0
2007-08-16 13:04:00,12.2,12.329,12.2,12.277,450000.0
2007-08-16 13:05:00,12.336,12.363,12.216,12.216,550000.0
2007-08-16 13:06:00,12.267,12.318,12.198,12.215,400000.0
2007-08-16 13:07:00,12.291,12.366,12.291,12.366,450000.0
2007-08-16 13:08:00,12.311,12.354,12.249,12.343,350000.0
2007-08-16 13:09:00,12.334,12.381,12.254,12.263,400000.0
2007-08-16 13:10:00,12.219,12.354,12.219,12.352,500000.0
2007-08-16 13:11:00,12.332,12.352,12.251,12.311,400000.0
2007-08-16 13:12:00,12.334,12.353,12.23,12.315,350000.0
2007-08-16 13:13:00,12.258,12.328,12.237,12.305,350000.0
2007-08-16 13:14:00,12.322,12.343,12.263,12.298,400000.0
2007-08-16 13:15:00,12.328,12.349,12.255,12.255,450000.0
2007-08-16 13:17:00,12.21,12.31,12.182,12.289,400000.0
2007-08-16 13:19:00,12.304,12.347,12.203,12.347,550000.0
2007-08-16 13:21:00,12.328,12.328,12.233,12.279,450000.0
2007-08-16 13:22:00,12.323,12.323,12.159,12.225,550000.0
2007-08-16 13:23:00,12.316,12.336,12.213,12.243,450000.0
2007-08-16 13:24:00,12.277,12.357,12.277,12.317,350000.0
2007-08-16 13:25:00,12.233,12.334,12.213,12.29,250000.0
2007-08-16 13:27:00,12.304,12.321,12.219,12.219,400000.0
2007-08-16 13:33:00,12.269,12.341,12.218,12.271,350000.0
2007-08-16 13:36:00,12.258,12.352,12.249,12.262,400000.0
2007-08-16 13:37:00,12.191,12.293,12.164,12.29,550000.0
2007-08-16 13:38:00,12.284,12.347,12.234,12.347,350000.0
2007-08-16 13:39:00,12.257,12.355,12.255,12.255,350000.0
2007-08-16 13:40:00,12.333,12.363,12.223,12.318,500000.0
2007-08-16 13:41:00,12.234,12.33,12.23,12.237,400000.0
2007-08-16 13:42:00,12.244,12.288,12.202,12.288,450000.0
2007-08-16 13:43:00,12.295,12.347,12.222,12.244,450000.0
2007-08-16 13:44:00,12.334,12.344,12.205,12.205,500000.0
2007-08-16 13:45:00,12.312,12.335,12.209,12.215,500000.0
2007-08-16 13:46:00,12.207,12.277,12.179,12.277,350000.0
2007-08-16 13:47:00,12.349,12.349,12.294,12.317,450000.0
2007-08-16 13:48:00,12.338,12.338,12.275,12.328,350000.0
2007-08-16 13:49:00,12.263,12.322,12.211,12.213,350000.0
2007-08-16 13:50:00,12.223,12.317,12.209,12.209,550000.0
2007-08-16 13:51:00,12.286,12.328,12.224,12.27,400000.0
2007-08-16 13:52:00,12.305,12.305,12.197,12.283,300000.0
2007-08-16 13:53:00,12.294,12.332,12.176,12.187,350000.0
2007-08-16 13:54:00,12.249,12.341,12.188,12.322,400000.0
2007-08-16 13:55:00,12.341,12.341,12.23,12.23,350000.0
2007-08-16 13:56:00,12.315,12.33,12.26,12.323,350000.0
2007-08-16 13:57:00,12.265,12.346,12.265,12.33,300000.0
2007-08-16 13:58:00,12.293,12.293,12.183,12.244,350000.0
2007-08-16 13:59:00,12.286,12.342,12.222,12.305,350000.0
2007-08-16 14:00:00,12.321,12.321,12.186,12.216,450000.0
2007-08-16 14:01:00,12.299,12.299,12.163,12.163,350000.0
2007-08-16 14:02:00,12.204,12.325,12.204,12.258,400000.0
2007-08-16 14:03:00,12.316,12.322,12.188,12.257,400000.0
2007-08-16 14:04:00,12.29,12.322,12.255,12.283,350000.0
2007-08-16 14:05:00,12.317,12.317,12.21,12.213,300000.0
2007-08-16 14:06:00,12.308,12.315,12.199,12.215,350000.0
2007-08-16 14:07:00,12.293,12.319,12.181,12.319,350000.0
2007-08-16 14:08:00,12.207,12.319,12.207,12.319,350000.0
2007-08-16 14:09:00,12.223,12.285,12.223,12.255,450000.0
2007-08-16 14:10:00,12.296,12.323,12.194,12.194,350000.0
2007-08-16 14:11:00,12.242,12.242,12.213,12.213,100000.0
2007-08-16 14:12:00,12.259,12.334,12.259,12.315,250000.0
2007-08-16 14:13:00,12.284,12.362,12.223,12.27,450000.0
2007-08-16 14:14:00,12.311,12.334,12.197,12.224,400000.0
2007-08-16 14:15:00,12.253,12.341,12.211,12.228,350000.0
2007-08-16 14:16:00,12.315,12.359,12.202,12.329,500000.0
2007-08-16 14:17:00,12.289,12.299,12.213,12.299,350000.0
2007-08-16 14:18:00,12.222,12.297,12.191,12.289,350000.0
2007-08-16 14:19:00,12.327,12.347,12.217,12.289,350000.0
2007-08-16 14:20:00,12.298,12.317,12.203,12.274,500000.0
2007-08-16 14:21:00,12.314,12.314,12.182,12.229,400000.0
2007-08-16 14:22:00,12.265,12.265,12.154,12.183,350000.0
2007-08-16 14:23:00,12.278,12.328,12.201,12.251,450000.0
2007-08-16 14:24:00,12.29,12.352,12.258,12.307,400000.0
2007-08-16 14:25:00,12.224,12.332,12.155,12.155,350000.0
2007-08-16 14:26:00,12.199,12.241,12.157,12.187,300000.0
2007-08-16 14:27:00,12.237,12.285,12.153,12.187,500000.0
2007-08-16 14:28:00,12.267,12.282,12.123,12.132,450000.0
2007-08-16 14:29:00,12.192,12.273,12.183,12.187,550000.0
2007-08-16 14:30:00,12.23,12.275,12.12,12.275,350000.0
2007-08-16 14:31:00,12.2,12.301,12.192,12.241,450000.0
2007-08-16 14:32:00,12.255,12.296,12.176,12.197,500000.0
2007-08-16 14:33:00,12.294,12.302,12.194,12.28,500000.0
2007-08-16 14:34:00,12.315,12.315,12.221,12.309,350000.0
2007-08-16 14:35:00,12.339,12.353,12.236,12.266,400000.0
2007-08-16 14:36:00,12.348,12.348,12.241,12.309,400000.0
2007-08-16 14:37:00,12.276,12.362,12.199,12.362,400000.0
2007-08-16 14:38:00,12.219,12.324,12.174,12.179,350000.0
2007-08-16 14:39:00,12.285,12.285,12.206,12.241,500000.0
2007-08-16 14:40:00,12.232,12.339,12.198,12.308,400000.0
2007-08-16 14:41:00,12.325,12.328,12.26,12.316,350000.0
2007-08-16 14:42:00,12.349,12.363,12.26,12.317,350000.0
2007-08-16 14:43:00,12.315,12.357,12.226,12.357,350000.0
2007-08-16 14:44:00,12.355,12.371,12.227,12.292,400000.0
2007-08-16 14:45:00,12.364,12.364,12.235,12.235,350000.0
2007-08-16 14:46:00,12.329,12.354,12.22,12.354,450000.0
2007-08-16 14:47:00,12.259,12.362,12.259,12.353,550000.0
2007-08-16 14:48:00,12.312,12.335,12.237,12.237,400000.0
2007-08-16 14:49:00,12.214,12.343,12.174,12.291,500000.0
2007-08-16 14:50:00,12.25,12.354,12.239,12.354,450000.0
2007-08-16 14:51:00,12.253,12.377,12.253,12.279,400000.0
2007-08-16 14:52:00,12.323,12.366,12.203,12.312,400000.0
2007-08-16 14:53:00,12.323,12.341,12.215,12.338,450000.0
2007-08-16 14:54:00,12.225,12.349,12.209,12.235,350000.0
2007-08-16 14:55:00,12.249,12.38,12.245,12.304,450000.0
2007-08-16 14:56:00,12.239,12.365,12.239,12.289,450000.0
2007-08-16 14:57:00,12.269,12.338,12.237,12.241,400000.0
2007-08-16 14:58:00,12.314,12.367,12.228,12.228,400000.0
2007-08-16 14:59:00,12.276,12.356,12.216,12.329,550000.0
2007-08-16 15:00:00,12.342,12.354,12.246,12.304,450000.0
2007-08-16 15:01:00,12.226,12.345,12.17,12.345,450000.0
2007-08-16 15:02:00,12.318,12.351,12.206,12.351,550000.0
2007-08-16 15:03:00,12.237,12.369,12.237,12.325,450000.0
2007-08-16 15:04:00,12.265,12.309,12.214,12.214,350000.0
2007-08-16 15:05:00,12.265,12.308,12.207,12.306,450000.0
2007-08-16 15:06:00,12.3,12.3,12.191,12.202,500000.0
2007-08-16 15:07:00,12.312,12.333,12.21,12.248,500000.0
2007-08-16 15:08:00,12.181,12.3,12.158,12.261,450000.0
2007-08-16 15:09:00,12.249,12.325,12.201,12.21,400000.0
2007-08-16 15:10:00,12.234,12.357,12.234,12.25,450000.0
2007-08-16 15:11:00,12.284,12.367,12.219,12.232,550000.0
2007-08-16 15:12:00,12.225,12.319,12.186,12.241,450000.0
2007-08-16 15:13:00,12.179,12.292,12.179,12.179,500000.0
2007-08-16 15:14:00,12.213,12.292,12.172,12.232,400000.0
2007-08-16 15:15:00,12.199,12.285,12.19,12.268,250000.0
2007-08-16 15:16:00,12.204,12.28,12.168,12.251,500000.0
2007-08-16 15:17:00,12.213,12.313,12.17,12.249,400000.0
2007-08-16 15:18:00,12.302,12.302,12.162,12.244,450000.0
2007-08-16 15:19:00,12.202,12.306,12.163,12.237,450000.0
2007-08-16 15:20:00,12.269,12.305,12.164,12.288,450000.0
2007-08-16 15:21:00,12.225,12.305,12.157,12.282,450000.0
2007-08-16 15:22:00,12.31,12.36,12.205,12.261,550000.0
2007-08-16 15:23:00,12.296,12.327,12.182,12.327,350000.0
2007-08-16 15:24:00,12.284,12.324,12.164,12.324,500000.0
2007-08-16 15:25:00,12.232,12.328,12.232,12.313,350000.0
2007-08-16 15:26:00,12.208,12.3,12.199,12.3,350000.0
2007-08-16 15:27:00,12.289,12.301,12.217,12.245,400000.0
2007-08-16 15:28:00,12.298,12.321,12.253,12.305,350000.0
2007-08-16 15:29:00,12.275,12.315,12.223,12.285,500000.0
2007-08-16 15:30:00,12.323,12.325,12.231,12.325,450000.0
2007-08-16 15:31:00,12.206,12.294,12.195,12.289,550000.0
2007-08-16 15:32:00,12.313,12.329,12.191,12.284,550000.0
2007-08-16 15:33:00,12.28,12.323,12.213,12.323,450000.0
2007-08-16 15:34:00,12.265,12.35,12.206,12.333,500000.0
2007-08-16 15:35:00,12.312,12.328,12.223,12.328,600000.0
2007-08-16 15:36:00,12.21,12.341,12.21,12.216,400000.0
2007-08-16 15:37:00,12.227,12.344,12.182,12.182,450000.0
2007-08-16 15:38:00,12.277,12.325,12.203,12.215,400000.0
2007-08-16 15:39:00,12.212,12.308,12.159,12.232,500000.0
2007-08-16 15:40:00,12.187,12.293,12.149,12.229,450000.0
2007-08-16 15:41:00,12.201,12.288,12.191,12.288,450000.0
2007-08-16 15:42:00,12.319,12.319,12.257,12.291,400000.0
2007-08-16 15:43:00,12.244,12.307,12.19,12.302,400000.0
2007-08-16 15:44:00,12.248,12.311,12.199,12.249,400000.0
2007-08-16 15:45:00,12.342,12.353,12.21,12.326,400000.0
2007-08-16 15:46:00,12.331,12.349,12.201,12.263,550000.0
2007-08-16 15:47:00,12.258,12.392,12.25,12.25,350000.0
2007-08-16 15:48:00,12.353,12.353,12.197,12.236,500000.0
2007-08-16 15:49:00,12.301,12.356,12.253,12.322,400000.0
2007-08-16 15:50:00,12.272,12.322,12.233,12.241,350000.0
2007-08-16 15:51:00,12.347,12.347,12.232,12.341,450000.0
2007-08-16 15:52:00,12.302,12.31,12.207,12.253,400000.0
2007-08-16 15:53:00,12.337,12.337,12.257,12.327,350000.0
2007-08-16 15:54:00,12.243,12.314,12.168,12.285,350000.0
2007-08-16 15:55:00,12.315,12.315,12.194,12.288,400000.0
2007-08-16 15:56:00,12.267,12.267,12.129,12.201,1000000.0
2007-08-16 15:57:00,12.306,12.306,12.25,12.289,350000.0
2007-08-16 15:58:00,12.219,12.302,12.195,12.302,500000.0
2007-08-16 15:59:00,12.161,12.257,12.161,12.257,350000.0
2007-08-16 16:00:00,12.231,12.294,12.141,12.263,450000.0
2007-08-16 16:01:00,12.304,12.306,12.183,12.2,350000.0
2007-08-16 16:02:00,12.244,12.274,12.16,12.274,450000.0
2007-08-16 16:03:00,12.214,12.28,12.204,12.228,350000.0
2007-08-16 16:04:00,12.274,12.274,12.142,12.225,350000.0
2007-08-16 16:05:00,12.257,12.257,12.146,12.205,550000.0
2007-08-16 16:06:00,12.147,12.236,12.109,12.109,400000.0
2007-08-16 16:07:00,12.247,12.247,12.096,12.149,450000.0
2007-08-16 16:08:00,12.182,12.182,12.051,12.082,250000.0
2007-08-16 16:09:00,12.226,12.226,12.111,12.157,350000.0
2007-08-16 16:10:00,12.163,12.221,12.091,12.188,350000.0
2007-08-16 16:11:00,12.21,12.215,12.125,12.181,400000.0
2007-08-16 16:12:00,12.184,12.215,12.064,12.091,500000.0
2007-08-16 16:13:00,12.06,12.156,12.006,12.09,400000.0
2007-08-16 16:14:00,12.065,12.065,11.92,11.976,550000.0
2007-08-16 16:15:00,12.072,12.072,11.926,12.06,450000.0
2007-08-16 16:16:00,12.071,12.095,11.97,12.095,350000.0
2007-08-16 16:17:00,12.111,12.111,11.987,12.001,500000.0
2007-08-16 16:18:00,12.007,12.045,11.95,12.007,400000.0
2007-08-16 16:19:00,11.957,12.028,11.942,11.998,450000.0
2007-08-16 16:20:00,11.957,12.033,11.929,11.962,350000.0
2007-08-16 16:21:00,12.046,12.046,11.931,12.044,400000.0
2007-08-16 16:22:00,12.005,12.03,11.897,11.923,400000.0
2007-08-16 16:23:00,11.988,11.988,11.822,11.822,550000.0
2007-08-16 16:24:00,11.874,11.934,11.799,11.898,450000.0
2007-08-16 16:25:00,11.872,11.923,11.791,11.923,400000.0
2007-08-16 16:26:00,11.883,11.959,11.821,11.821,350000.0
2007-08-16 16:27:00,11.965,11.965,11.82,11.92,350000.0
2007-08-16 16:28:00,11.946,12.044,11.908,11.908,450000.0
2007-08-16 16:29:00,11.866,11.988,11.866,11.988,500000.0
2007-08-16 16:30:00,11.909,12.026,11.903,11.964,500000.0
2007-08-16 16:31:00,12.02,12.028,11.906,11.946,350000.0
2007-08-16 16:32:00,12.056,12.056,11.961,11.969,500000.0
2007-08-16 16:33:00,12.0,12.079,11.956,12.062,400000.0
2007-08-16 16:34:00,11.995,12.081,11.972,11.972,300000.0
2007-08-16 16:35:00,12.053,12.102,11.931,12.06,550000.0
2007-08-16 16:36:00,11.992,12.128,11.99,12.036,500000.0
2007-08-16 16:37:00,11.985,12.101,11.964,12.101,350000.0
2007-08-16 16:38:00,12.048,12.067,11.922,12.067,450000.0
2007-08-16 16:39:00,11.999,12.065,11.927,12.065,450000.0
2007-08-16 16:40:00,12.115,12.115,11.953,11.966,550000.0
2007-08-16 16:41:00,12.032,12.076,12.017,12.031,350000.0
2007-08-16 16:42:00,12.017,12.093,11.99,12.093,350000.0
2007-08-16 16:43:00,12.107,12.107,11.944,12.091,350000.0
2007-08-16 16:44:00,12.042,12.106,12.011,12.011,150000.0
2007-08-16 16:45:00,12.112,12.112,11.979,11.993,400000.0
2007-08-16 16:46:00,12.13,12.13,11.987,12.1,500000.0
2007-08-16 16:47:00,12.01,12.103,12.001,12.097,350000.0
2007-08-16 16:48:00,12.087,12.118,11.984,12.087,350000.0
2007-08-16 16:49:00,12.019,12.091,11.953,11.953,400000.0
2007-08-16 16:50:00,12.036,12.069,11.943,12.069,500000.0
2007-08-16 16:51:00,12.09,12.09,11.959,11.978,300000.0
2007-08-16 16:52:00,12.066,12.084,11.964,12.023,450000.0
2007-08-16 16:53:00,11.974,12.037,11.954,11.962,500000.0
2007-08-16 16:54:00,11.959,12.044,11.9,12.044,550000.0
2007-08-16 16:55:00,12.065,12.065,11.948,12.06,400000.0
2007-08-16 16:56:00,11.968,12.076,11.944,11.965,550000.0
2007-08-16 16:57:00,11.965,12.052,11.894,12.027,400000.0
2007-08-16 16:58:00,11.985,12.016,11.924,11.96,350000.0
2007-08-16 16:59:00,11.974,12.075,11.949,11.972,350000.0
2007-08-16 17:00:00,11.884,12.076,11.884,12.019,450000.0
2007-08-16 17:01:00,11.981,12.061,11.958,12.012,400000.0
2007-08-16 17:02:00,12.053,12.055,11.906,12.05,450000.0
2007-08-16 17:03:00,12.048,12.104,11.941,12.006,400000.0
2007-08-16 17:04:00,12.096,12.096,11.907,11.987,800000.0
2007-08-16 17:05:00,11.94,12.078,11.929,12.017,700000.0
2007-08-16 17:06:00,11.964,12.072,11.917,12.012,500000.0
2007-08-16 17:07:00,12.003,12.082,11.915,12.049,950000.0
2007-08-16 17:08:00,12.092,12.092,11.927,12.005,550000.0
2007-08-16 17:09:00,11.966,12.037,11.937,12.008,800000.0
2007-08-16 17:10:00,11.966,12.069,11.954,12.069,600000.0
2007-08-16 17:11:00,12.064,12.064,11.904,11.976,450000.0
2007-08-16 17:12:00,11.952,12.098,11.952,12.055,450000.0
2007-08-16 17:13:00,12.053,12.053,11.984,12.009,350000.0
2007-08-16 17:14:00,12.039,12.087,11.97,12.038,350000.0
2007-08-16 17:15:00,12.068,12.099,11.942,12.003,900000.0
2007-08-16 17:16:00,11.993,12.099,11.966,12.067,600000.0
2007-08-16 17:17:00,12.009,12.043,11.879,12.043,750000.0
2007-08-16 17:18:00,11.973,12.071,11.926,12.023,350000.0
2007-08-16 17:19:00,11.985,12.078,11.945,12.041,550000.0
2007-08-16 17:20:00,11.919,12.087,11.919,12.027,650000.0
2007-08-16 17:21:00,12.038,12.083,11.921,11.921,400000.0
2007-08-16 17:22:00,12.064,12.096,11.96,12.066,750000.0
2007-08-16 17:23:00,12.02,12.02,11.923,11.929,250000.0
2007-08-16 17:24:00,11.936,12.022,11.878,11.878,400000.0
2007-08-16 17:25:00,11.935,11.982,11.829,11.962,500000.0
2007-08-16 17:26:00,11.961,11.961,11.839,11.943,350000.0
2007-08-16 17:27:00,11.954,12.008,11.869,11.906,700000.0
2007-08-16 17:28:00,11.904,11.945,11.85,11.85,350000.0
2007-08-16 17:29:00,11.865,11.923,11.824,11.887,400000.0
2007-08-16 17:30:00,11.959,12.084,11.836,12.084,900000.0
2007-08-16 17:31:00,11.831,11.95,11.831,11.892,500000.0
2007-08-16 17:32:00,12.004,12.009,11.913,11.967,250000.0
2007-08-16 17:33:00,11.846,11.959,11.846,11.959,250000.0
2007-08-16 17:34:00,11.924,11.94,11.797,11.813,700000.0
2007-08-16 17:35:00,11.951,11.951,11.806,11.901,900000.0
2007-08-16 17:36:00,11.851,11.948,11.813,11.829,600000.0
2007-08-16 17:37:00,11.815,11.908,11.784,11.784,250000.0
2007-08-16 17:38:00,11.864,11.879,11.77,11.878,400000.0
2007-08-16 17:39:00,11.72,11.82,11.72,11.746,550000.0
2007-08-16 17:40:00,11.854,11.854,11.712,11.736,400000.0
2007-08-16 17:41:00,11.706,11.811,11.668,11.761,250000.0
2007-08-16 17:42:00,11.689,11.727,11.633,11.635,400000.0
2007-08-16 17:43:00,11.654,11.768,11.612,11.768,150000.0
2007-08-16 17:44:00,11.743,11.743,11.71,11.71,150000.0
2007-08-16 17:45:00,11.691,11.818,11.631,11.65,550000.0
2007-08-16 17:46:00,11.614,11.718,11.614,11.718,100000.0
2007-08-16 17:47:00,11.737,11.737,11.591,11.735,400000.0
2007-08-16 17:48:00,11.763,11.763,11.654,11.689,250000.0
2007-08-16 17:49:00,11.761,11.765,11.605,11.728,550000.0
2007-08-16 17:50:00,11.713,11.772,11.636,11.657,400000.0
2007-08-16 17:51:00,11.647,11.754,11.63,11.675,650000.0
2007-08-16 17:52:00,11.662,11.745,11.639,11.674,300000.0
2007-08-16 17:53:00,11.781,11.781,11.662,11.715,450000.0
2007-08-16 17:54:00,11.738,11.775,11.631,11.775,550000.0
2007-08-16 17:55:00,11.675,11.778,11.675,11.778,300000.0
2007-08-16 17:56:00,11.746,11.794,11.659,11.659,550000.0
2007-08-16 17:57:00,11.718,11.771,11.678,11.769,450000.0
2007-08-16 17:58:00,11.772,11.802,11.673,11.748,500000.0
2007-08-16 17:59:00,11.769,11.769,11.668,11.766,550000.0
2007-08-16 18:00:00,11.762,11.762,11.592,11.657,450000.0
2007-08-16 18:01:00,11.708,11.734,11.611,11.634,400000.0
2007-08-16 18:02:00,11.721,11.771,11.638,11.738,550000.0
2007-08-16 18:03:00,11.786,11.816,11.671,11.686,400000.0
2007-08-16 18:04:00,11.762,11.762,11.66,11.66,450000.0
2007-08-16 18:05:00,11.734,11.77,11.626,11.768,350000.0
2007-08-16 18:06:00,11.701,11.701,11.519,11.519,250000.0
2007-08-16 18:07:00,11.584,11.594,11.448,11.448,400000.0
2007-08-16 18:08:00,11.533,11.533,11.509,11.509,100000.0
2007-08-16 18:09:00,11.404,11.519,11.324,11.343,500000.0
2007-08-16 18:10:00,11.156,11.275,11.147,11.188,400000.0
2007-08-16 18:11:00,11.288,11.373,11.244,11.373,450000.0
2007-08-16 18:12:00,11.338,11.393,11.304,11.308,400000.0
2007-08-16 18:13:00,11.248,11.307,11.248,11.307,100000.0
2007-08-16 18:14:00,11.386,11.386,11.271,11.335,500000.0
2007-08-16 18:15:00,11.311,11.395,11.263,11.286,350000.0
2007-08-16 18:16:00,11.204,11.344,11.204,11.302,300000.0
2007-08-16 18:17:00,11.152,11.239,11.138,11.182,300000.0
2007-08-16 18:18:00,11.087,11.15,11.047,11.15,300000.0
2007-08-16 18:19:00,11.014,11.223,11.014,11.061,550000.0
2007-08-16 18:20:00,11.147,11.197,11.043,11.146,500000.0
2007-08-16 18:21:00,11.068,11.085,10.996,11.034,250000.0
2007-08-16 18:22:00,11.063,11.178,11.035,11.178,250000.0
2007-08-16 18:23:00,11.077,11.229,11.077,11.122,500000.0
2007-08-16 18:24:00,11.047,11.156,11.047,11.07,250000.0
2007-08-16 18:25:00,11.104,11.156,11.047,11.072,400000.0
2007-08-16 18:26:00,11.002,11.06,10.929,10.932,500000.0
2007-08-16 18:27:00,11.09,11.108,10.977,11.042,400000.0
2007-08-16 18:28:00,11.031,11.136,11.031,11.031,400000.0
2007-08-16 18:29:00,11.12,11.165,11.049,11.115,400000.0
2007-08-16 18:30:00,11.102,11.142,11.055,11.106,500000.0
2007-08-16 18:31:00,11.1,11.112,11.087,11.112,250000.0
2007-08-16 18:32:00,11.05,11.2,11.05,11.2,400000.0
2007-08-16 18:33:00,11.197,11.197,11.072,11.144,350000.0
2007-08-16 18:34:00,11.118,11.197,11.095,11.153,350000.0
2007-08-16 18:35:00,11.191,11.191,11.066,11.173,250000.0
2007-08-16 18:36:00,11.212,11.224,11.058,11.153,450000.0
2007-08-16 18:37:00,11.241,11.269,11.16,11.212,350000.0
2007-08-16 18:38:00,11.191,11.258,11.179,11.258,250000.0
2007-08-16 18:39:00,11.166,11.298,11.118,11.263,450000.0
2007-08-16 18:40:00,11.217,11.388,11.217,11.268,600000.0
2007-08-16 18:41:00,11.315,11.315,11.179,11.211,650000.0
2007-08-16 18:42:00,11.248,11.344,11.218,11.27,400000.0
2007-08-16 18:43:00,11.312,11.356,11.195,11.296,550000.0
2007-08-16 18:44:00,11.27,11.353,11.27,11.275,400000.0
2007-08-16 18:45:00,11.303,11.317,11.229,11.276,500000.0
2007-08-16 18:46:00,11.225,11.245,11.188,11.245,250000.0
2007-08-16 18:47:00,11.253,11.311,11.21,11.222,350000.0
2007-08-16 18:48:00,11.287,11.298,11.249,11.298,250000.0
2007-08-16 18:49:00,11.215,11.321,11.207,11.268,350000.0
2007-08-16 18:50:00,11.301,11.377,11.191,11.217,650000.0
2007-08-16 18:51:00,11.196,11.24,11.196,11.218,250000.0
2007-08-16 18:52:00,11.214,11.309,11.206,11.269,300000.0
2007-08-16 18:53:00,11.201,11.296,11.201,11.296,400000.0
2007-08-16 18:54:00,11.26,11.278,11.15,11.15,250000.0
2007-08-16 18:55:00,11.186,11.275,11.159,11.275,350000.0
2007-08-16 18:56:00,11.2,11.281,11.162,11.221,250000.0
2007-08-16 18:57:00,11.242,11.242,11.111,11.226,600000.0
2007-08-16 18:58:00,11.172,11.247,11.157,11.233,450000.0
2007-08-16 18:59:00,11.238,11.238,11.104,11.104,100000.0
2007-08-16 19:00:00,11.206,11.249,11.111,11.158,400000.0
2007-08-16 19:01:00,11.22,11.295,11.177,11.196,450000.0
2007-08-16 19:02:00,11.173,11.258,11.173,11.212,250000.0
2007-08-16 19:03:00,11.197,11.246,11.121,11.246,600000.0
2007-08-16 19:04:00,11.159,11.227,11.159,11.227,150000.0
2007-08-16 19:05:00,11.275,11.275,11.152,11.261,350000.0
2007-08-16 19:06:00,11.25,11.25,11.13,11.215,450000.0
2007-08-16 19:07:00,11.185,11.254,11.185,11.254,200000.0
2007-08-16 19:08:00,11.136,11.136,11.075,11.129,250000.0
2007-08-16 19:09:00,11.263,11.263,11.11,11.126,350000.0
2007-08-16 19:10:00,11.21,11.21,11.08,11.08,550000.0
2007-08-16 19:11:00,11.145,11.145,11.077,11.077,450000.0
2007-08-16 19:12:00,11.222,11.283,11.204,11.226,200000.0
2007-08-16 19:13:00,11.165,11.214,11.152,11.187,200000.0
2007-08-16 19:14:00,11.255,11.312,11.195,11.276,400000.0
2007-08-16 19:15:00,11.214,11.255,11.214,11.215,150000.0
2007-08-16 19:16:00,11.229,11.311,11.208,11.311,300000.0
2007-08-16 19:17:00,11.296,11.296,11.176,11.233,300000.0
2007-08-16 19:18:00,11.215,11.347,11.198,11.22,500000.0
2007-08-16 19:19:00,11.285,11.369,11.23,11.311,450000.0
2007-08-16 19:20:00,11.244,11.32,11.244,11.32,100000.0
2007-08-16 19:21:00,11.27,11.385,11.27,11.385,200000.0
2007-08-16 19:22:00,11.381,11.421,11.34,11.374,200000.0
2007-08-16 19:23:00,11.412,11.412,11.333,11.398,200000.0
2007-08-16 19:24:00,11.377,11.467,11.352,11.467,250000.0
2007-08-16 19:25:00,11.246,11.452,11.246,11.302,550000.0
2007-08-16 19:26:00,11.436,11.441,11.24,11.441,350000.0
2007-08-16 19:27:00,11.519,11.555,11.416,11.534,550000.0
2007-08-16 19:28:00,11.487,11.544,11.436,11.544,350000.0
2007-08-16 19:29:00,11.443,11.589,11.443,11.447,600000.0
2007-08-16 19:30:00,11.491,11.499,11.392,11.426,350000.0
2007-08-16 19:31:00,11.307,11.478,11.307,11.41,350000.0
2007-08-16 19:32:00,11.52,11.529,11.428,11.512,300000.0
2007-08-16 19:33:00,11.473,11.552,11.401,11.533,400000.0
2007-08-16 19:34:00,11.407,11.407,11.328,11.328,100000.0
2007-08-16 19:35:00,11.533,11.533,11.45,11.512,350000.0
2007-08-16 19:36:00,11.385,11.519,11.385,11.519,100000.0
2007-08-16 19:37:00,11.47,11.512,11.407,11.446,400000.0
2007-08-16 19:38:00,11.5,11.52,11.5,11.52,100000.0
2007-08-16 19:39:00,11.491,11.517,11.405,11.515,400000.0
2007-08-16 19:40:00,11.409,11.506,11.396,11.415,400000.0
2007-08-16 19:41:00,11.481,11.521,11.391,11.471,450000.0
2007-08-16 19:42:00,11.421,11.519,11.398,11.508,350000.0
2007-08-16 19:43:00,11.563,11.596,11.528,11.569,250000.0
2007-08-16 19:44:00,11.504,11.583,11.504,11.583,250000.0
2007-08-16 19:45:00,11.494,11.533,11.45,11.533,150000.0
2007-08-16 19:46:00,11.417,11.417,11.411,11.411,100000.0
2007-08-16 19:57:00,11.472,11.517,11.472,11.517,100000.0
2007-08-16 20:06:00,11.522,11.522,11.405,11.48,450000.0
2007-08-16 20:08:00,11.439,11.565,11.439,11.565,350000.0
2007-08-16 20:10:00,11.549,11.558,11.482,11.514,500000.0
2007-08-16 20:27:00,11.483,11.553,11.429,11.553,350000.0
2007-08-16 20:31:00,11.417,11.495,11.407,11.482,250000.0
2007-08-16 20:47:00,11.507,11.55,11.47,11.513,350000.0
2007-08-16 20:57:00,11.646,11.662,11.57,11.658,550000.0
2007-08-16 20:58:00,11.654,11.654,11.548,11.62,450000.0
2007-08-16 20:59:00,11.649,11.677,11.598,11.677,350000.0
2007-08-16 21:00:00,11.659,11.698,11.579,11.698,350000.0
2007-08-16 21:01:00,11.673,11.705,11.594,11.665,350000.0
2007-08-16 21:02:00,11.578,11.678,11.578,11.671,200000.0
2007-08-16 21:03:00,11.629,11.649,11.551,11.551,350000.0
2007-08-16 21:04:00,11.597,11.691,11.568,11.627,600000.0
2007-08-16 21:05:00,11.663,11.663,11.547,11.565,300000.0
2007-08-16 21:06:00,11.689,11.689,11.586,11.665,300000.0
2007-08-16 21:07:00,11.585,11.585,11.585,11.585,50000.0
2007-08-16 21:08:00,11.647,11.677,11.574,11.675,300000.0
2007-08-16 21:09:00,11.579,11.711,11.579,11.667,450000.0
2007-08-16 21:10:00,11.614,11.643,11.556,11.569,400000.0
2007-08-16 21:11:00,11.55,11.638,11.513,11.562,300000.0
2007-08-16 21:12:00,11.535,11.581,11.499,11.581,250000.0
2007-08-16 21:13:00,11.551,11.605,11.547,11.575,250000.0
2007-08-16 21:14:00,11.463,11.58,11.463,11.58,200000.0
2007-08-16 21:15:00,11.521,11.603,11.519,11.563,400000.0
2007-08-16 21:16:00,11.662,11.666,11.529,11.529,200000.0
2007-08-16 21:17:00,11.648,11.648,11.616,11.616,100000.0
2007-08-16 21:18:00,11.577,11.632,11.577,11.632,100000.0
2007-08-16 21:19:00,11.532,11.64,11.531,11.566,350000.0
2007-08-16 21:20:00,11.611,11.656,11.503,11.503,800000.0
2007-08-16 21:21:00,11.543,11.653,11.543,11.653,100000.0
2007-08-16 21:22:00,11.631,11.645,11.534,11.63,400000.0
2007-08-16 21:23:00,11.641,11.673,11.538,11.673,600000.0
2007-08-16 21:24:00,11.65,11.65,11.524,11.616,350000.0
2007-08-16 21:25:00,11.599,11.645,11.513,11.537,300000.0
2007-08-16 21:26:00,11.582,11.61,11.582,11.61,100000.0
2007-08-16 21:27:00,11.634,11.669,11.553,11.634,300000.0
2007-08-16 21:28:00,11.649,11.688,11.536,11.592,250000.0
2007-08-16 21:29:00,11.56,11.662,11.523,11.662,250000.0
2007-08-16 21:30:00,11.62,11.681,11.569,11.673,300000.0
2007-08-16 21:31:00,11.648,11.68,11.648,11.68,100000.0
2007-08-16 21:32:00,11.559,11.665,11.528,11.665,350000.0
2007-08-16 21:33:00,11.666,11.666,11.666,11.666,50000.0
2007-08-16 21:34:00,11.603,11.708,11.595,11.698,300000.0
2007-08-16 21:35:00,11.612,11.708,11.612,11.66,350000.0
2007-08-16 21:36:00,11.695,11.695,11.576,11.577,350000.0
2007-08-16 21:37:00,11.565,11.696,11.565,11.614,200000.0
2007-08-16 21:38:00,11.667,11.687,11.638,11.651,250000.0
2007-08-16 21:39:00,11.644,11.704,11.608,11.704,250000.0
2007-08-16 21:40:00,11.653,11.715,11.601,11.645,650000.0
2007-08-16 21:41:00,11.643,11.653,11.643,11.653,100000.0
2007-08-16 21:42:00,11.734,11.734,11.611,11.611,250000.0
2007-08-16 21:43:00,11.73,11.73,11.623,11.653,150000.0
2007-08-16 21:45:00,11.694,11.694,11.593,11.593,300000.0
2007-08-16 21:46:00,11.644,11.685,11.615,11.685,300000.0
2007-08-16 21:47:00,11.726,11.726,11.618,11.623,150000.0
2007-08-16 21:48:00,11.628,11.714,11.612,11.714,150000.0
2007-08-16 21:49:00,11.629,11.69,11.607,11.688,300000.0
2007-08-16 21:50:00,11.687,11.687,11.594,11.656,400000.0
2007-08-16 21:51:00,11.607,11.719,11.604,11.64,950000.0
2007-08-16 21:52:00,11.666,11.714,11.649,11.657,200000.0
2007-08-16 21:53:00,11.705,11.705,11.673,11.673,100000.0
2007-08-16 21:54:00,11.652,11.748,11.619,11.714,400000.0
2007-08-16 21:55:00,11.633,11.695,11.633,11.695,150000.0
2007-08-16 21:56:00,11.726,11.735,11.627,11.662,300000.0
2007-08-16 21:57:00,11.691,11.691,11.655,11.69,550000.0
2007-08-16 21:58:00,11.707,11.793,11.676,11.748,300000.0
2007-08-16 21:59:00,11.68,11.783,11.68,11.783,350000.0
2007-08-16 22:00:00,11.717,11.803,11.691,11.691,400000.0
2007-08-16 22:01:00,11.731,11.839,11.722,11.839,350000.0
2007-08-16 22:02:00,11.724,11.724,11.724,11.724,50000.0
2007-08-16 22:03:00,11.703,11.791,11.682,11.791,200000.0
2007-08-16 22:04:00,11.719,11.825,11.688,11.825,350000.0
2007-08-16 22:05:00,11.804,11.804,11.803,11.803,100000.0
2007-08-16 22:06:00,11.802,11.802,11.727,11.727,150000.0
2007-08-16 22:07:00,11.765,11.803,11.714,11.721,350000.0
2007-08-16 22:08:00,11.784,11.806,11.784,11.806,200000.0
2007-08-16 22:09:00,11.772,11.772,11.743,11.743,150000.0
2007-08-16 22:10:00,11.764,11.765,11.661,11.741,450000.0
2007-08-16 22:11:00,11.763,11.811,11.698,11.698,250000.0
2007-08-16 22:13:00,11.701,11.717,11.701,11.717,100000.0
2007-08-16 22:14:00,11.738,11.791,11.664,11.703,450000.0
2007-08-16 22:15:00,11.751,11.756,11.679,11.756,250000.0
2007-08-16 22:16:00,11.756,11.756,11.636,11.717,550000.0
2007-08-16 22:17:00,11.707,11.797,11.692,11.768,500000.0
2007-08-16 22:18:00,11.761,11.766,11.673,11.673,150000.0
2007-08-16 22:19:00,11.638,11.755,11.604,11.755,550000.0
2007-08-16 22:20:00,11.718,11.758,11.63,11.758,150000.0
2007-08-16 22:21:00,11.67,11.67,11.67,11.67,50000.0
2007-08-16 22:23:00,11.67,11.773,11.67,11.773,350000.0
2007-08-16 22:24:00,11.736,11.776,11.673,11.74,250000.0
2007-08-16 22:25:00,11.72,11.77,11.652,11.77,350000.0
2007-08-16 22:26:00,11.682,11.737,11.682,11.737,300000.0
2007-08-16 22:29:00,11.731,11.736,11.666,11.666,250000.0
2007-08-16 22:30:00,11.739,11.739,11.739,11.739,50000.0
2007-08-16 22:32:00,11.656,11.765,11.629,11.765,350000.0
2007-08-16 22:34:00,11.741,11.741,11.625,11.7,450000.0
2007-08-16 22:37:00,11.751,11.763,11.633,11.705,550000.0
2007-08-16 22:38:00,11.713,11.761,11.659,11.659,350000.0
2007-08-16 22:39:00,11.714,11.714,11.682,11.682,100000.0
2007-08-16 22:40:00,11.747,11.803,11.686,11.803,350000.0
2007-08-16 22:41:00,11.665,11.782,11.665,11.782,100000.0
2007-08-16 22:42:00,11.788,11.788,11.662,11.764,200000.0
2007-08-16 22:43:00,11.754,11.754,11.708,11.708,200000.0
2007-08-16 22:44:00,11.74,11.817,11.68,11.744,700000.0
2007-08-16 22:45:00,11.768,11.768,11.721,11.76,200000.0
2007-08-16 22:46:00,11.644,11.74,11.644,11.74,100000.0
2007-08-16 22:47:00,11.688,11.688,11.627,11.627,100000.0
2007-08-16 22:49:00,11.715,11.719,11.609,11.609,350000.0
2007-08-16 22:50:00,11.729,11.729,11.623,11.695,450000.0
2007-08-16 22:51:00,11.684,11.684,11.684,11.684,50000.0
2007-08-16 22:52:00,11.686,11.786,11.686,11.786,350000.0
2007-08-16 22:54:00,11.746,11.757,11.65,11.718,450000.0
2007-08-16 22:58:00,11.778,11.778,11.748,11.748,150000.0
2007-08-16 22:59:00,11.735,11.735,11.64,11.674,150000.0
2007-08-16 23:05:00,11.646,11.746,11.623,11.746,600000.0
2007-08-16 23:06:00,11.658,11.755,11.655,11.755,300000.0
2007-08-16 23:07:00,11.671,11.763,11.668,11.763,500000.0
2007-08-16 23:08:00,11.731,11.738,11.69,11.69,450000.0
2007-08-16 23:09:00,11.689,11.726,11.603,11.655,300000.0
2007-08-16 23:10:00,11.697,11.754,11.697,11.717,200000.0
2007-08-16 23:11:00,11.728,11.731,11.614,11.645,350000.0
2007-08-16 23:12:00,11.647,11.681,11.646,11.646,150000.0
2007-08-16 23:13:00,11.758,11.758,11.665,11.665,100000.0
2007-08-16 23:14:00,11.745,11.754,11.713,11.713,150000.0
2007-08-16 23:15:00,11.673,11.748,11.673,11.709,200000.0
2007-08-16 23:17:00,11.761,11.761,11.761,11.761,50000.0
2007-08-16 23:18:00,11.777,11.777,11.775,11.776,150000.0
2007-08-16 23:19:00,11.739,11.739,11.721,11.721,400000.0
2007-08-16 23:20:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:22:00,11.712,11.745,11.712,11.745,100000.0
2007-08-16 23:25:00,11.746,11.763,11.652,11.72,450000.0
2007-08-16 23:26:00,11.705,11.705,11.688,11.688,100000.0
2007-08-16 23:30:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:35:00,11.789,11.789,11.656,11.664,300000.0
2007-08-16 23:40:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:50:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:58:00,11.698,11.698,11.698,11.698,50000.0
2007-08-16 23:59:00,11.701,11.701,11.701,11.701,50000.0
2007-08-17 00:00:00,11.69,11.737,11.589,11.637,250000.0
2007-08-17 00:01:00,11.726,11.793,11.631,11.711,550000.0
2007-08-17 00:02:00,11.733,11.753,11.644,11.695,400000.0
2007-08-17 00:03:00,11.731,11.741,11.655,11.722,400000.0
2007-08-17 00:04:00,11.677,11.713,11.617,11.659,300000.0
2007-08-17 00:05:00,11.63,11.721,11.628,11.697,250000.0
2007-08-17 00:07:00,11.709,11.709,11.588,11.588,150000.0
2007-08-17 00:08:00,11.721,11.721,11.634,11.694,150000.0
2007-08-17 00:09:00,11.7,11.802,11.7,11.758,250000.0
2007-08-17 00:10:00,11.709,11.709,11.643,11.643,250000.0
2007-08-17 00:11:00,11.723,11.741,11.663,11.715,300000.0
2007-08-17 00:12:00,11.747,11.786,11.635,11.64,550000.0
2007-08-17 00:13:00,11.735,11.79,11.712,11.769,300000.0
2007-08-17 00:14:00,11.808,11.829,11.706,11.706,500000.0
2007-08-17 00:15:00,11.72,11.771,11.72,11.771,100000.0
2007-08-17 00:16:00,11.674,11.791,11.636,11.791,300000.0
2007-08-17 00:17:00,11.685,11.775,11.649,11.649,400000.0
2007-08-17 00:18:00,11.69,11.729,11.646,11.65,400000.0
2007-08-17 00:20:00,11.734,11.764,11.618,11.733,450000.0
2007-08-17 00:21:00,11.648,11.772,11.648,11.772,550000.0
2007-08-17 00:22:00,11.767,11.767,11.665,11.728,300000.0
2007-08-17 00:23:00,11.763,11.763,11.705,11.717,400000.0
2007-08-17 00:24:00,11.7,11.785,11.662,11.744,300000.0
2007-08-17 00:25:00,11.642,11.763,11.642,11.763,950000.0
2007-08-17 00:26:00,11.711,11.774,11.674,11.769,450000.0
2007-08-17 00:27:00,11.714,11.779,11.663,11.779,400000.0
2007-08-17 00:28:00,11.699,11.832,11.699,11.781,300000.0
2007-08-17 00:29:00,11.717,11.81,11.717,11.777,450000.0
2007-08-17 00:30:00,11.803,11.839,11.709,11.709,500000.0
2007-08-17 00:31:00,11.7,11.823,11.7,11.78,350000.0
2007-08-17 00:32:00,11.792,11.823,11.706,11.707,350000.0
2007-08-17 00:33:00,11.76,11.814,11.714,11.814,400000.0
2007-08-17 00:34:00,11.731,11.827,11.731,11.827,500000.0
2007-08-17 00:35:00,11.743,11.822,11.706,11.731,400000.0
2007-08-17 00:36:00,11.775,11.775,11.684,11.717,400000.0
2007-08-17 00:37:00,11.776,11.776,11.653,11.653,150000.0
2007-08-17 00:39:00,11.71,11.813,11.71,11.813,350000.0
2007-08-17 00:40:00,11.703,11.712,11.703,11.712,100000.0
2007-08-17 00:41:00,11.724,11.822,11.724,11.822,350000.0
2007-08-17 00:42:00,11.706,11.723,11.706,11.723,100000.0
2007-08-17 00:43:00,11.712,11.811,11.702,11.811,300000.0
2007-08-17 00:44:00,11.736,11.832,11.736,11.832,350000.0
2007-08-17 00:45:00,11.778,11.778,11.713,11.713,150000.0
2007-08-17 00:46:00,11.766,11.789,11.749,11.789,150000.0
2007-08-17 00:47:00,11.822,11.822,11.737,11.737,100000.0
2007-08-17 00:48:00,11.807,11.815,11.71,11.776,450000.0
2007-08-17 00:49:00,11.779,11.786,11.681,11.681,200000.0
2007-08-17 00:50:00,11.789,11.789,11.683,11.755,450000.0
2007-08-17 00:51:00,11.77,11.77,11.77,11.77,50000.0
2007-08-17 00:52:00,11.737,11.772,11.699,11.772,200000.0
2007-08-17 00:53:00,11.804,11.804,11.804,11.804,100000.0
2007-08-17 00:54:00,11.797,11.797,11.711,11.774,250000.0
2007-08-17 00:55:00,11.71,11.71,11.672,11.672,100000.0
2007-08-17 00:57:00,11.769,11.769,11.673,11.764,300000.0
2007-08-17 00:58:00,11.705,11.723,11.667,11.667,150000.0
2007-08-17 01:00:00,11.755,11.755,11.662,11.667,300000.0
2007-08-17 01:05:00,11.783,11.783,11.666,11.746,250000.0
2007-08-17 01:06:00,11.77,11.786,11.694,11.771,400000.0
2007-08-17 01:07:00,11.781,11.783,11.665,11.742,350000.0
2007-08-17 01:08:00,11.755,11.764,11.686,11.738,250000.0
2007-08-17 01:09:00,11.667,11.76,11.667,11.73,400000.0
2007-08-17 01:10:00,11.747,11.774,11.633,11.691,700000.0
2007-08-17 01:11:00,11.725,11.765,11.663,11.725,500000.0
2007-08-17 01:13:00,11.651,11.723,11.651,11.678,150000.0
2007-08-17 01:14:00,11.726,11.726,11.657,11.657,150000.0
2007-08-17 01:15:00,11.691,11.789,11.691,11.789,350000.0
2007-08-17 01:16:00,11.743,11.743,11.743,11.743,50000.0
2007-08-17 01:17:00,11.742,11.742,11.731,11.731,100000.0
2007-08-17 01:18:00,11.785,11.799,11.7,11.779,550000.0
2007-08-17 01:20:00,11.748,11.748,11.649,11.649,300000.0
2007-08-17 01:22:00,11.737,11.773,11.737,11.773,100000.0
2007-08-17 01:27:00,11.764,11.764,11.65,11.65,150000.0
2007-08-17 01:28:00,11.689,11.779,11.638,11.677,750000.0
2007-08-17 01:29:00,11.622,11.769,11.622,11.769,250000.0
2007-08-17 01:30:00,11.74,11.74,11.682,11.699,250000.0
2007-08-17 01:31:00,11.675,11.775,11.674,11.674,250000.0
2007-08-17 01:32:00,11.787,11.787,11.651,11.787,150000.0
2007-08-17 01:33:00,11.706,11.817,11.672,11.745,400000.0
2007-08-17 01:34:00,11.744,11.764,11.67,11.757,350000.0
2007-08-17 01:35:00,11.748,11.762,11.724,11.762,200000.0
2007-08-17 01:36:00,11.645,11.765,11.645,11.73,350000.0
2007-08-17 01:37:00,11.632,11.759,11.632,11.715,300000.0
2007-08-17 01:38:00,11.606,11.74,11.606,11.633,550000.0
2007-08-17 01:39:00,11.686,11.726,11.675,11.678,300000.0
2007-08-17 01:40:00,11.652,11.765,11.652,11.738,150000.0
2007-08-17 01:41:00,11.703,11.77,11.671,11.77,250000.0
2007-08-17 01:43:00,11.651,11.774,11.651,11.653,350000.0
2007-08-17 01:44:00,11.76,11.76,11.758,11.758,100000.0
2007-08-17 01:45:00,11.677,11.784,11.644,11.644,400000.0
2007-08-17 01:46:00,11.675,11.784,11.675,11.725,450000.0
2007-08-17 01:48:00,11.649,11.725,11.62,11.639,400000.0
2007-08-17 01:49:00,11.704,11.749,11.635,11.635,300000.0
2007-08-17 01:50:00,11.749,11.749,11.718,11.718,250000.0
2007-08-17 01:52:00,11.718,11.718,11.602,11.68,450000.0
2007-08-17 01:54:00,11.65,11.73,11.617,11.711,450000.0
2007-08-17 01:55:00,11.749,11.751,11.618,11.66,250000.0
2007-08-17 01:59:00,11.769,11.769,11.635,11.688,450000.0
2007-08-17 02:00:00,11.681,11.764,11.64,11.64,300000.0
2007-08-17 02:01:00,11.723,11.723,11.683,11.719,150000.0
2007-08-17 02:02:00,11.729,11.729,11.623,11.695,500000.0
2007-08-17 02:03:00,11.745,11.755,11.618,11.72,400000.0
2007-08-17 02:04:00,11.693,11.734,11.661,11.734,150000.0
2007-08-17 02:06:00,11.664,11.664,11.629,11.629,100000.0
2007-08-17 02:07:00,11.669,11.669,11.669,11.669,50000.0
2007-08-17 02:08:00,11.623,11.699,11.62,11.633,200000.0
2007-08-17 02:09:00,11.645,11.691,11.576,11.691,650000.0
2007-08-17 02:10:00,11.7,11.7,11.675,11.675,150000.0
2007-08-17 02:11:00,11.612,11.706,11.612,11.632,200000.0
2007-08-17 02:12:00,11.628,11.64,11.622,11.64,250000.0
2007-08-17 02:13:00,11.674,11.674,11.574,11.648,450000.0
2007-08-17 02:14:00,11.666,11.666,11.666,11.666,50000.0
2007-08-17 02:15:00,11.605,11.708,11.605,11.708,350000.0
2007-08-17 02:16:00,11.669,11.722,11.603,11.699,400000.0
2007-08-17 02:17:00,11.629,11.664,11.629,11.664,100000.0
2007-08-17 02:21:00,11.672,11.672,11.553,11.63,450000.0
2007-08-17 02:25:00,11.587,11.701,11.558,11.701,350000.0
2007-08-17 02:26:00,11.616,11.683,11.616,11.683,100000.0
2007-08-17 02:35:00,11.695,11.712,11.592,11.592,400000.0
2007-08-17 02:43:00,11.58,11.668,11.58,11.636,400000.0
2007-08-17 02:46:00,11.61,11.713,11.61,11.713,350000.0
2007-08-17 02:48:00,11.563,11.679,11.558,11.679,300000.0
2007-08-17 02:49:00,11.579,11.688,11.545,11.688,450000.0
2007-08-17 02:50:00,11.587,11.649,11.587,11.649,100000.0
2007-08-17 02:51:00,11.608,11.701,11.582,11.62,400000.0
2007-08-17 02:52:00,11.616,11.679,11.616,11.643,250000.0
2007-08-17 02:54:00,11.708,11.708,11.605,11.605,100000.0
2007-08-17 02:55:00,11.703,11.703,11.6,11.6,100000.0
2007-08-17 02:56:00,11.605,11.708,11.605,11.708,350000.0
2007-08-17 02:58:00,11.669,11.669,11.563,11.635,450000.0
2007-08-17 03:00:00,11.611,11.615,11.611,11.615,200000.0
2007-08-17 03:01:00,11.636,11.732,11.636,11.732,350000.0
2007-08-17 03:02:00,11.66,11.66,11.657,11.657,100000.0
2007-08-17 03:04:00,11.614,11.754,11.614,11.711,400000.0
2007-08-17 03:05:00,11.59,11.693,11.59,11.693,350000.0
2007-08-17 03:08:00,11.662,11.725,11.592,11.667,300000.0
2007-08-17 03:09:00,11.653,11.67,11.605,11.67,200000.0
2007-08-17 03:10:00,11.58,11.682,11.553,11.558,300000.0
2007-08-17 03:11:00,11.562,11.652,11.557,11.557,300000.0
2007-08-17 03:12:00,11.594,11.637,11.528,11.595,200000.0
2007-08-17 03:13:00,11.539,11.652,11.527,11.652,350000.0
2007-08-17 03:14:00,11.573,11.674,11.541,11.568,250000.0
2007-08-17 03:15:00,11.58,11.67,11.566,11.621,400000.0
2007-08-17 03:16:00,11.632,11.632,11.543,11.62,250000.0
2007-08-17 03:17:00,11.588,11.672,11.588,11.672,100000.0
2007-08-17 03:18:00,11.549,11.549,11.549,11.549,50000.0
2007-08-17 03:19:00,11.619,11.619,11.513,11.569,400000.0
2007-08-17 03:20:00,11.634,11.634,11.528,11.6,450000.0
2007-08-17 03:21:00,11.559,11.643,11.521,11.621,300000.0
2007-08-17 03:22:00,11.665,11.665,11.57,11.57,100000.0
2007-08-17 03:23:00,11.672,11.683,11.557,11.611,400000.0
2007-08-17 03:24:00,11.619,11.649,11.619,11.649,100000.0
2007-08-17 03:25:00,11.56,11.663,11.56,11.663,350000.0
2007-08-17 03:27:00,11.645,11.651,11.645,11.651,100000.0
2007-08-17 03:28:00,11.666,11.666,11.666,11.666,50000.0
2007-08-17 03:29:00,11.57,11.703,11.57,11.655,400000.0
2007-08-17 03:30:00,11.649,11.649,11.528,11.55,200000.0
2007-08-17 03:32:00,11.615,11.615,11.546,11.546,100000.0
2007-08-17 03:37:00,11.67,11.67,11.67,11.67,50000.0
2007-08-17 03:38:00,11.633,11.665,11.633,11.665,100000.0
2007-08-17 03:40:00,11.644,11.644,11.538,11.61,450000.0
2007-08-17 03:41:00,11.624,11.624,11.624,11.624,50000.0
2007-08-17 03:43:00,11.65,11.668,11.557,11.62,450000.0
2007-08-17 03:45:00,11.653,11.686,11.547,11.646,250000.0
2007-08-17 03:46:00,11.652,11.709,11.59,11.646,400000.0
2007-08-17 03:47:00,11.585,11.638,11.526,11.596,400000.0
2007-08-17 03:48:00,11.673,11.678,11.572,11.625,300000.0
2007-08-17 03:49:00,11.643,11.773,11.643,11.73,600000.0
2007-08-17 03:50:00,11.662,11.702,11.573,11.653,350000.0
2007-08-17 03:56:00,11.669,11.669,11.563,11.635,450000.0
2007-08-17 03:58:00,11.651,11.651,11.577,11.577,100000.0
2007-08-17 04:02:00,11.658,11.658,11.541,11.62,450000.0
2007-08-17 04:04:00,11.656,11.656,11.656,11.656,50000.0
2007-08-17 04:05:00,11.6,11.703,11.6,11.703,400000.0
2007-08-17 04:06:00,11.595,11.595,11.595,11.595,50000.0
2007-08-17 04:07:00,11.57,11.675,11.543,11.652,400000.0
2007-08-17 04:08:00,11.645,11.645,11.645,11.645,50000.0
2007-08-17 04:09:00,11.579,11.695,11.542,11.695,400000.0
2007-08-17 04:10:00,11.581,11.595,11.581,11.595,100000.0
2007-08-17 04:12:00,11.656,11.667,11.562,11.628,450000.0
2007-08-17 04:14:00,11.646,11.646,11.528,11.601,450000.0
2007-08-17 04:16:00,11.649,11.649,11.543,11.615,450000.0
2007-08-17 04:19:00,11.575,11.677,11.575,11.677,150000.0
2007-08-17 04:20:00,11.679,11.679,11.679,11.679,100000.0
2007-08-17 04:21:00,11.669,11.669,11.615,11.62,200000.0
2007-08-17 04:23:00,11.65,11.658,11.554,11.62,450000.0
2007-08-17 04:31:00,11.651,11.651,11.534,11.612,450000.0
2007-08-17 04:34:00,11.642,11.642,11.526,11.6,450000.0
2007-08-17 04:41:00,11.654,11.654,11.548,11.62,450000.0
2007-08-17 04:43:00,11.666,11.68,11.572,11.638,450000.0
2007-08-17 04:50:00,11.639,11.639,11.501,11.528,300000.0
2007-08-17 04:51:00,11.539,11.661,11.539,11.543,300000.0
2007-08-17 04:52:00,11.679,11.679,11.625,11.625,150000.0
2007-08-17 04:57:00,11.605,11.605,11.605,11.605,50000.0
2007-08-17 05:00:00,11.64,11.654,11.548,11.627,450000.0
2007-08-17 05:01:00,11.643,11.643,11.623,11.623,200000.0
2007-08-17 05:02:00,11.605,11.605,11.605,11.605,100000.0
2007-08-17 05:06:00,11.636,11.636,11.516,11.592,450000.0
2007-08-17 05:07:00,11.629,11.633,11.532,11.604,200000.0
2007-08-17 05:11:00,11.639,11.639,11.533,11.605,450000.0
2007-08-17 05:13:00,11.58,11.58,11.58,11.58,50000.0
2007-08-17 05:14:00,11.57,11.672,11.57,11.672,150000.0
2007-08-17 05:20:00,11.637,11.637,11.528,11.603,450000.0
2007-08-17 05:21:00,11.584,11.584,11.548,11.548,100000.0
2007-08-17 05:23:00,11.649,11.649,11.619,11.619,100000.0
2007-08-17 05:25:00,11.633,11.633,11.594,11.594,150000.0
2007-08-17 05:26:00,11.634,11.634,11.634,11.634,100000.0
2007-08-17 05:27:00,11.622,11.622,11.504,11.581,450000.0
2007-08-17 05:31:00,11.596,11.664,11.549,11.663,450000.0
2007-08-17 05:33:00,11.584,11.624,11.583,11.624,200000.0
2007-08-17 05:34:00,11.634,11.634,11.631,11.631,100000.0
2007-08-17 05:35:00,11.616,11.616,11.498,11.572,450000.0
2007-08-17 05:36:00,11.628,11.628,11.571,11.586,150000.0
2007-08-17 05:39:00,11.579,11.668,11.579,11.661,400000.0
2007-08-17 05:40:00,11.618,11.623,11.554,11.623,150000.0
2007-08-17 05:41:00,11.666,11.666,11.584,11.584,100000.0
2007-08-17 05:43:00,11.632,11.632,11.514,11.592,450000.0
2007-08-17 05:45:00,11.564,11.689,11.545,11.595,450000.0
2007-08-17 05:47:00,11.634,11.634,11.528,11.6,450000.0
2007-08-17 05:50:00,11.619,11.619,11.513,11.585,450000.0
2007-08-17 05:57:00,11.599,11.665,11.532,11.532,400000.0
2007-08-17 05:59:00,11.53,11.632,11.53,11.603,200000.0
2007-08-17 06:00:00,11.585,11.604,11.53,11.604,200000.0
2007-08-17 06:01:00,11.618,11.626,11.524,11.563,350000.0
2007-08-17 06:02:00,11.519,11.621,11.519,11.621,100000.0
2007-08-17 06:04:00,11.596,11.597,11.596,11.597,100000.0
2007-08-17 06:05:00,11.568,11.61,11.526,11.61,250000.0
2007-08-17 06:06:00,11.632,11.632,11.632,11.632,50000.0
2007-08-17 06:07:00,11.587,11.597,11.512,11.548,400000.0
2007-08-17 06:08:00,11.556,11.636,11.49,11.636,450000.0
2007-08-17 06:09:00,11.602,11.617,11.462,11.505,500000.0
2007-08-17 06:10:00,11.622,11.622,11.559,11.559,150000.0
2007-08-17 06:11:00,11.627,11.627,11.519,11.519,200000.0
2007-08-17 06:12:00,11.59,11.59,11.475,11.478,400000.0
2007-08-17 06:13:00,11.536,11.588,11.483,11.483,250000.0
2007-08-17 06:14:00,11.593,11.593,11.504,11.584,150000.0
2007-08-17 06:15:00,11.589,11.589,11.483,11.555,450000.0
2007-08-17 06:16:00,11.52,11.587,11.52,11.543,150000.0
2007-08-17 06:17:00,11.559,11.559,11.453,11.453,150000.0
2007-08-17 06:18:00,11.585,11.605,11.455,11.572,400000.0
2007-08-17 06:19:00,11.584,11.618,11.529,11.58,250000.0
2007-08-17 06:20:00,11.455,11.563,11.451,11.563,300000.0
2007-08-17 06:21:00,11.594,11.594,11.466,11.551,500000.0
2007-08-17 06:22:00,11.561,11.58,11.458,11.458,200000.0
2007-08-17 06:23:00,11.609,11.609,11.579,11.579,100000.0
2007-08-17 06:24:00,11.465,11.557,11.465,11.557,100000.0
2007-08-17 06:26:00,11.44,11.555,11.438,11.438,300000.0
2007-08-17 06:27:00,11.451,11.478,11.451,11.478,100000.0
2007-08-17 06:28:00,11.463,11.556,11.463,11.556,150000.0
2007-08-17 06:29:00,11.451,11.565,11.437,11.522,400000.0
2007-08-17 06:30:00,11.591,11.591,11.591,11.591,50000.0
2007-08-17 06:31:00,11.478,11.493,11.478,11.493,100000.0
2007-08-17 06:32:00,11.493,11.493,11.493,11.493,100000.0
2007-08-17 06:33:00,11.492,11.5,11.492,11.5,100000.0
2007-08-17 06:34:00,11.46,11.563,11.46,11.563,100000.0
2007-08-17 06:35:00,11.535,11.575,11.45,11.45,200000.0
2007-08-17 06:36:00,11.478,11.537,11.478,11.537,100000.0
2007-08-17 06:37:00,11.523,11.523,11.452,11.452,100000.0
2007-08-17 06:38:00,11.448,11.555,11.411,11.518,350000.0
2007-08-17 06:39:00,11.489,11.579,11.449,11.449,450000.0
2007-08-17 06:40:00,11.577,11.577,11.547,11.547,100000.0
2007-08-17 06:41:00,11.495,11.495,11.487,11.487,100000.0
2007-08-17 06:42:00,11.56,11.606,11.464,11.57,350000.0
2007-08-17 06:43:00,11.473,11.551,11.473,11.533,200000.0
2007-08-17 06:44:00,11.551,11.551,11.473,11.473,200000.0
2007-08-17 06:45:00,11.432,11.432,11.432,11.432,50000.0
2007-08-17 06:46:00,11.52,11.52,11.399,11.47,450000.0
2007-08-17 06:47:00,11.41,11.491,11.41,11.482,150000.0
2007-08-17 06:48:00,11.499,11.556,11.423,11.474,200000.0
2007-08-17 06:49:00,11.408,11.479,11.393,11.397,250000.0
2007-08-17 06:50:00,11.417,11.513,11.417,11.513,300000.0
2007-08-17 06:51:00,11.49,11.501,11.44,11.44,200000.0
2007-08-17 06:52:00,11.506,11.529,11.389,11.488,300000.0
2007-08-17 06:53:00,11.473,11.473,11.336,11.468,350000.0
2007-08-17 06:54:00,11.492,11.492,11.374,11.378,250000.0
2007-08-17 06:55:00,11.383,11.383,11.383,11.383,50000.0
2007-08-17 06:56:00,11.497,11.497,11.337,11.421,350000.0
2007-08-17 06:57:00,11.486,11.486,11.412,11.412,150000.0
2007-08-17 06:58:00,11.454,11.505,11.359,11.473,400000.0
2007-08-17 06:59:00,11.402,11.511,11.402,11.464,400000.0
2007-08-17 07:00:00,11.413,11.549,11.413,11.443,500000.0
2007-08-17 07:01:00,11.408,11.475,11.408,11.475,100000.0
2007-08-17 07:02:00,11.507,11.507,11.365,11.385,300000.0
2007-08-17 07:03:00,11.407,11.424,11.407,11.424,100000.0
2007-08-17 07:05:00,11.51,11.512,11.354,11.423,450000.0
2007-08-17 07:06:00,11.382,11.458,11.357,11.431,350000.0
2007-08-17 07:07:00,11.526,11.526,11.441,11.489,350000.0
2007-08-17 07:08:00,11.533,11.548,11.447,11.468,300000.0
2007-08-17 07:09:00,11.474,11.513,11.446,11.513,200000.0
2007-08-17 07:10:00,11.424,11.51,11.408,11.51,350000.0
2007-08-17 07:11:00,11.434,11.571,11.434,11.44,250000.0
2007-08-17 07:12:00,11.405,11.517,11.403,11.505,350000.0
2007-08-17 07:13:00,11.524,11.538,11.416,11.416,350000.0
2007-08-17 07:14:00,11.499,11.577,11.488,11.535,450000.0
2007-08-17 07:15:00,11.446,11.554,11.418,11.418,400000.0
2007-08-17 07:17:00,11.458,11.516,11.458,11.479,150000.0
2007-08-17 07:18:00,11.436,11.436,11.432,11.432,100000.0
2007-08-17 07:20:00,11.536,11.568,11.42,11.51,350000.0
2007-08-17 07:22:00,11.446,11.532,11.427,11.512,350000.0
2007-08-17 07:23:00,11.557,11.557,11.539,11.539,100000.0
2007-08-17 07:24:00,11.525,11.57,11.427,11.5,500000.0
2007-08-17 07:25:00,11.457,11.528,11.457,11.525,200000.0
2007-08-17 07:26:00,11.494,11.581,11.494,11.56,300000.0
2007-08-17 07:27:00,11.568,11.568,11.446,11.558,400000.0
2007-08-17 07:28:00,11.517,11.549,11.451,11.451,200000.0
2007-08-17 07:30:00,11.539,11.553,11.457,11.481,350000.0
2007-08-17 07:31:00,11.473,11.585,11.473,11.556,350000.0
2007-08-17 07:32:00,11.521,11.566,11.49,11.492,300000.0
2007-08-17 07:33:00,11.442,11.614,11.442,11.51,400000.0
2007-08-17 07:35:00,11.549,11.577,11.451,11.547,350000.0
2007-08-17 07:36:00,11.519,11.542,11.435,11.446,350000.0
2007-08-17 07:37:00,11.554,11.554,11.439,11.492,150000.0
2007-08-17 07:38:00,11.504,11.514,11.504,11.514,100000.0
2007-08-17 07:39:00,11.529,11.538,11.445,11.445,200000.0
2007-08-17 07:40:00,11.541,11.541,11.447,11.447,100000.0
2007-08-17 07:41:00,11.474,11.567,11.444,11.446,550000.0
2007-08-17 07:42:00,11.494,11.595,11.459,11.459,250000.0
2007-08-17 07:43:00,11.509,11.509,11.403,11.475,450000.0
2007-08-17 07:44:00,11.414,11.515,11.395,11.395,300000.0
2007-08-17 07:45:00,11.556,11.556,11.423,11.524,150000.0
2007-08-17 07:46:00,11.502,11.545,11.448,11.495,300000.0
2007-08-17 07:47:00,11.434,11.492,11.374,11.384,350000.0
2007-08-17 07:48:00,11.417,11.503,11.388,11.388,350000.0
2007-08-17 07:49:00,11.439,11.489,11.375,11.391,350000.0
2007-08-17 07:50:00,11.504,11.504,11.385,11.443,450000.0
2007-08-17 07:51:00,11.498,11.498,11.378,11.378,100000.0
2007-08-17 07:52:00,11.379,11.396,11.379,11.396,100000.0
2007-08-17 07:53:00,11.428,11.533,11.407,11.459,450000.0
2007-08-17 07:54:00,11.444,11.499,11.368,11.368,450000.0
2007-08-17 07:55:00,11.481,11.481,11.374,11.374,500000.0
2007-08-17 07:56:00,11.435,11.513,11.435,11.513,250000.0
2007-08-17 07:58:00,11.392,11.487,11.392,11.409,350000.0
2007-08-17 07:59:00,11.479,11.484,11.364,11.411,450000.0
2007-08-17 08:00:00,11.387,11.5,11.382,11.456,500000.0
2007-08-17 08:01:00,11.509,11.509,11.406,11.406,400000.0
2007-08-17 08:02:00,11.361,11.508,11.361,11.498,400000.0
2007-08-17 08:03:00,11.453,11.5,11.365,11.5,350000.0
2007-08-17 08:04:00,11.449,11.491,11.365,11.381,350000.0
2007-08-17 08:05:00,11.498,11.498,11.391,11.462,450000.0
2007-08-17 08:06:00,11.48,11.517,11.397,11.397,250000.0
2007-08-17 08:07:00,11.435,11.536,11.415,11.483,300000.0
2007-08-17 08:08:00,11.431,11.499,11.428,11.499,350000.0
2007-08-17 08:09:00,11.491,11.498,11.396,11.444,500000.0
2007-08-17 08:10:00,11.398,11.508,11.35,11.35,250000.0
2007-08-17 08:11:00,11.519,11.519,11.425,11.442,250000.0
2007-08-17 08:12:00,11.45,11.475,11.367,11.464,450000.0
2007-08-17 08:13:00,11.508,11.508,11.402,11.402,350000.0
2007-08-17 08:15:00,11.458,11.481,11.397,11.414,550000.0
2007-08-17 08:18:00,11.461,11.527,11.366,11.441,500000.0
2007-08-17 08:19:00,11.441,11.443,11.337,11.357,400000.0
2007-08-17 08:20:00,11.456,11.529,11.34,11.476,550000.0
2007-08-17 08:21:00,11.437,11.524,11.355,11.389,450000.0
2007-08-17 08:22:00,11.473,11.49,11.382,11.386,550000.0
2007-08-17 08:23:00,11.512,11.535,11.415,11.479,400000.0
2007-08-17 08:24:00,11.429,11.509,11.401,11.509,400000.0
2007-08-17 08:25:00,11.492,11.523,11.426,11.496,350000.0
2007-08-17 08:28:00,11.4,11.484,11.359,11.426,550000.0
2007-08-17 08:29:00,11.353,11.488,11.353,11.381,400000.0
2007-08-17 08:30:00,11.438,11.547,11.396,11.412,400000.0
2007-08-17 08:31:00,11.463,11.585,11.429,11.429,400000.0
2007-08-17 08:32:00,11.531,11.544,11.414,11.52,400000.0
2007-08-17 08:33:00,11.489,11.547,11.402,11.531,550000.0
2007-08-17 08:34:00,11.442,11.577,11.442,11.497,400000.0
2007-08-17 08:35:00,11.43,11.497,11.371,11.396,350000.0
2007-08-17 08:36:00,11.41,11.528,11.41,11.52,350000.0
2007-08-17 08:37:00,11.455,11.577,11.426,11.52,400000.0
2007-08-17 08:38:00,11.477,11.516,11.414,11.447,350000.0
2007-08-17 08:39:00,11.467,11.521,11.446,11.446,300000.0
2007-08-17 08:40:00,11.454,11.53,11.378,11.53,350000.0
2007-08-17 08:41:00,11.51,11.51,11.427,11.49,200000.0
2007-08-17 08:42:00,11.434,11.499,11.434,11.499,100000.0
2007-08-17 08:43:00,11.508,11.544,11.485,11.529,350000.0
2007-08-17 08:44:00,11.431,11.525,11.41,11.456,350000.0
2007-08-17 08:45:00,11.51,11.529,11.397,11.421,400000.0
2007-08-17 08:46:00,11.391,11.498,11.391,11.496,400000.0
2007-08-17 08:47:00,11.476,11.501,11.404,11.404,350000.0
2007-08-17 08:48:00,11.424,11.505,11.414,11.414,200000.0
2007-08-17 08:49:00,11.481,11.481,11.373,11.451,550000.0
2007-08-17 08:50:00,11.341,11.393,11.328,11.39,350000.0
2007-08-17 08:51:00,11.455,11.476,11.396,11.417,450000.0
2007-08-17 08:52:00,11.331,11.466,11.331,11.43,350000.0
2007-08-17 08:53:00,11.454,11.454,11.321,11.442,400000.0
2007-08-17 08:54:00,11.393,11.406,11.311,11.311,350000.0
2007-08-17 08:55:00,11.434,11.454,11.324,11.39,450000.0
2007-08-17 08:56:00,11.406,11.433,11.322,11.433,350000.0
2007-08-17 08:59:00,11.478,11.478,11.335,11.392,350000.0
2007-08-17 09:00:00,11.429,11.457,11.407,11.407,450000.0
2007-08-17 09:01:00,11.466,11.493,11.449,11.485,250000.0
2007-08-17 09:02:00,11.451,11.487,11.348,11.487,450000.0
2007-08-17 09:03:00,11.408,11.455,11.367,11.451,450000.0
2007-08-17 09:04:00,11.481,11.514,11.397,11.404,250000.0
2007-08-17 09:05:00,11.415,11.48,11.415,11.425,400000.0
2007-08-17 09:06:00,11.501,11.501,11.431,11.47,450000.0
2007-08-17 09:07:00,11.408,11.444,11.361,11.426,400000.0
2007-08-17 09:08:00,11.436,11.519,11.428,11.474,450000.0
2007-08-17 09:09:00,11.382,11.457,11.342,11.457,550000.0
2007-08-17 09:11:00,11.373,11.493,11.373,11.461,400000.0
2007-08-17 09:12:00,11.452,11.486,11.352,11.401,400000.0
2007-08-17 09:13:00,11.487,11.487,11.356,11.374,350000.0
2007-08-17 09:14:00,11.384,11.446,11.384,11.403,350000.0
2007-08-17 09:15:00,11.46,11.473,11.348,11.407,500000.0
2007-08-17 09:16:00,11.323,11.451,11.303,11.451,400000.0
2007-08-17 09:17:00,11.398,11.454,11.355,11.421,550000.0
2007-08-17 09:18:00,11.468,11.479,11.414,11.43,300000.0
2007-08-17 09:19:00,11.415,11.499,11.402,11.448,400000.0
2007-08-17 09:20:00,11.458,11.478,11.369,11.437,400000.0
2007-08-17 09:21:00,11.42,11.481,11.353,11.446,450000.0
2007-08-17 09:22:00,11.452,11.495,11.381,11.405,400000.0
2007-08-17 09:23:00,11.462,11.497,11.359,11.424,550000.0
2007-08-17 09:24:00,11.438,11.498,11.423,11.423,350000.0
2007-08-17 09:25:00,11.501,11.504,11.395,11.468,300000.0
2007-08-17 09:26:00,11.402,11.48,11.365,11.369,400000.0
2007-08-17 09:27:00,11.426,11.492,11.362,11.414,450000.0
2007-08-17 09:28:00,11.415,11.486,11.387,11.398,1550000.0
2007-08-17 09:29:00,11.434,11.499,11.36,11.462,450000.0
2007-08-17 09:30:00,11.423,11.494,11.391,11.423,350000.0
2007-08-17 09:31:00,11.476,11.476,11.369,11.469,350000.0
2007-08-17 09:32:00,11.442,11.504,11.377,11.504,350000.0
2007-08-17 09:33:00,11.506,11.561,11.457,11.548,500000.0
2007-08-17 09:34:00,11.427,11.525,11.4,11.474,500000.0
2007-08-17 09:35:00,11.548,11.548,11.442,11.53,350000.0
2007-08-17 09:36:00,11.578,11.578,11.489,11.55,400000.0
2007-08-17 09:37:00,11.473,11.579,11.473,11.488,400000.0
2007-08-17 09:38:00,11.511,11.602,11.511,11.522,250000.0
2007-08-17 09:39:00,11.554,11.592,11.455,11.499,400000.0
2007-08-17 09:40:00,11.583,11.583,11.481,11.576,400000.0
2007-08-17 09:41:00,11.455,11.586,11.441,11.535,500000.0
2007-08-17 09:42:00,11.566,11.611,11.453,11.485,400000.0
2007-08-17 09:43:00,11.558,11.603,11.489,11.49,500000.0
2007-08-17 09:44:00,11.536,11.614,11.529,11.557,350000.0
2007-08-17 09:46:00,11.532,11.614,11.502,11.584,550000.0
2007-08-17 09:47:00,11.563,11.603,11.461,11.603,400000.0
2007-08-17 09:48:00,11.574,11.6,11.476,11.501,450000.0
2007-08-17 09:49:00,11.6,11.6,11.47,11.537,400000.0
2007-08-17 09:50:00,11.58,11.58,11.472,11.566,550000.0
2007-08-17 09:51:00,11.505,11.615,11.495,11.534,500000.0
2007-08-17 09:52:00,11.482,11.588,11.482,11.576,550000.0
2007-08-17 09:53:00,11.583,11.699,11.505,11.631,550000.0
2007-08-17 09:54:00,11.52,11.621,11.476,11.617,750000.0
2007-08-17 09:55:00,11.575,11.691,11.575,11.682,450000.0
2007-08-17 09:56:00,11.571,11.669,11.517,11.626,350000.0
2007-08-17 09:57:00,11.642,11.665,11.567,11.567,500000.0
2007-08-17 09:58:00,11.613,11.658,11.525,11.636,500000.0
2007-08-17 09:59:00,11.507,11.624,11.507,11.611,400000.0
2007-08-17 10:00:00,11.63,11.63,11.534,11.549,350000.0
2007-08-17 10:01:00,11.593,11.632,11.539,11.632,450000.0
2007-08-17 10:02:00,11.62,11.667,11.574,11.631,400000.0
2007-08-17 10:03:00,11.558,11.644,11.51,11.513,400000.0
2007-08-17 10:04:00,11.655,11.66,11.544,11.649,400000.0
2007-08-17 10:05:00,11.618,11.637,11.525,11.637,350000.0
2007-08-17 10:06:00,11.545,11.63,11.537,11.565,500000.0
2007-08-17 10:07:00,11.496,11.593,11.456,11.593,350000.0
2007-08-17 10:08:00,11.55,11.659,11.537,11.537,450000.0
2007-08-17 10:09:00,11.528,11.625,11.528,11.615,550000.0
2007-08-17 10:10:00,11.601,11.635,11.54,11.595,350000.0
2007-08-17 10:11:00,11.638,11.638,11.533,11.613,400000.0
2007-08-17 10:12:00,11.598,11.641,11.537,11.579,550000.0
2007-08-17 10:13:00,11.627,11.627,11.474,11.545,350000.0
2007-08-17 10:14:00,11.542,11.632,11.5,11.541,550000.0
2007-08-17 10:15:00,11.605,11.635,11.527,11.606,450000.0
2007-08-17 10:16:00,11.538,11.641,11.516,11.627,400000.0
2007-08-17 10:17:00,11.583,11.622,11.487,11.487,500000.0
2007-08-17 10:18:00,11.617,11.617,11.493,11.539,350000.0
2007-08-17 10:19:00,11.587,11.62,11.52,11.52,500000.0
2007-08-17 10:20:00,11.514,11.595,11.494,11.592,350000.0
2007-08-17 10:21:00,11.576,11.615,11.525,11.545,400000.0
2007-08-17 10:22:00,11.576,11.6,11.494,11.598,550000.0
2007-08-17 10:23:00,11.61,11.61,11.532,11.562,150000.0
2007-08-17 10:24:00,11.545,11.619,11.493,11.565,500000.0
2007-08-17 10:25:00,11.531,11.619,11.509,11.571,350000.0
2007-08-17 10:26:00,11.582,11.582,11.437,11.437,400000.0
2007-08-17 10:27:00,11.538,11.576,11.449,11.462,400000.0
2007-08-17 10:28:00,11.579,11.622,11.499,11.56,600000.0
2007-08-17 10:29:00,11.629,11.691,11.524,11.524,450000.0
2007-08-17 10:30:00,11.627,11.627,11.483,11.511,450000.0
2007-08-17 10:31:00,11.518,11.648,11.513,11.559,550000.0
2007-08-17 10:32:00,11.552,11.634,11.51,11.606,400000.0
2007-08-17 10:33:00,11.506,11.643,11.506,11.515,450000.0
2007-08-17 10:34:00,11.618,11.618,11.483,11.587,400000.0
2007-08-17 10:35:00,11.534,11.6,11.521,11.594,350000.0
2007-08-17 10:36:00,11.591,11.591,11.486,11.494,550000.0
2007-08-17 10:37:00,11.548,11.626,11.513,11.52,500000.0
2007-08-17 10:38:00,11.569,11.651,11.514,11.553,500000.0
2007-08-17 10:39:00,11.517,11.631,11.498,11.573,350000.0
2007-08-17 10:40:00,11.547,11.611,11.446,11.571,550000.0
2007-08-17 10:41:00,11.624,11.624,11.544,11.575,350000.0
2007-08-17 10:42:00,11.634,11.634,11.51,11.62,350000.0
2007-08-17 10:43:00,11.581,11.616,11.501,11.616,450000.0
2007-08-17 10:44:00,11.571,11.661,11.505,11.537,350000.0
2007-08-17 10:45:00,11.613,11.641,11.516,11.571,550000.0
2007-08-17 10:46:00,11.531,11.614,11.496,11.612,450000.0
2007-08-17 10:47:00,11.57,11.68,11.563,11.624,400000.0
2007-08-17 10:48:00,11.555,11.675,11.535,11.675,400000.0
2007-08-17 10:49:00,11.629,11.678,11.576,11.639,250000.0
2007-08-17 10:50:00,11.533,11.65,11.474,11.65,450000.0
2007-08-17 10:51:00,11.588,11.665,11.523,11.523,500000.0
2007-08-17 10:52:00,11.648,11.668,11.481,11.623,400000.0
2007-08-17 10:53:00,11.649,11.697,11.526,11.697,350000.0
2007-08-17 10:54:00,11.676,11.719,11.598,11.713,400000.0
2007-08-17 10:55:00,11.641,11.694,11.577,11.623,350000.0
2007-08-17 10:56:00,11.646,11.692,11.563,11.615,500000.0
2007-08-17 10:57:00,11.649,11.702,11.615,11.635,400000.0
2007-08-17 10:58:00,11.608,11.71,11.608,11.71,550000.0
2007-08-17 10:59:00,11.697,11.699,11.579,11.638,400000.0
2007-08-17 11:00:00,11.646,11.739,11.637,11.653,400000.0
2007-08-17 11:01:00,11.674,11.7,11.591,11.627,500000.0
2007-08-17 11:02:00,11.647,11.733,11.615,11.615,500000.0
2007-08-17 11:03:00,11.609,11.732,11.594,11.608,400000.0
2007-08-17 11:04:00,11.633,11.705,11.583,11.68,550000.0
2007-08-17 11:05:00,11.667,11.724,11.583,11.583,450000.0
2007-08-17 11:06:00,11.646,11.715,11.615,11.687,400000.0
2007-08-17 11:07:00,11.69,11.711,11.589,11.672,250000.0
2007-08-17 11:08:00,11.705,11.719,11.591,11.616,400000.0
2007-08-17 11:09:00,11.625,11.693,11.593,11.602,400000.0
2007-08-17 11:10:00,11.581,11.701,11.581,11.676,450000.0
2007-08-17 11:11:00,11.664,11.684,11.563,11.663,500000.0
2007-08-17 11:12:00,11.611,11.721,11.574,11.588,600000.0
2007-08-17 11:13:00,11.648,11.648,11.55,11.648,400000.0
2007-08-17 11:14:00,11.58,11.677,11.556,11.612,400000.0
2007-08-17 11:15:00,11.704,11.728,11.599,11.599,550000.0
2007-08-17 11:16:00,11.59,11.658,11.527,11.527,350000.0
2007-08-17 11:17:00,11.639,11.639,11.518,11.546,500000.0
2007-08-17 11:18:00,11.549,11.639,11.549,11.553,350000.0
2007-08-17 11:19:00,11.666,11.669,11.585,11.585,350000.0
2007-08-17 11:20:00,11.654,11.693,11.581,11.59,500000.0
2007-08-17 11:21:00,11.503,11.624,11.483,11.483,450000.0
2007-08-17 11:22:00,11.536,11.64,11.536,11.64,300000.0
2007-08-17 11:23:00,11.59,11.677,11.537,11.593,500000.0
2007-08-17 11:24:00,11.607,11.607,11.497,11.563,400000.0
2007-08-17 11:25:00,11.524,11.622,11.5,11.52,350000.0
2007-08-17 11:26:00,11.567,11.658,11.533,11.579,550000.0
2007-08-17 11:27:00,11.645,11.645,11.555,11.592,400000.0
2007-08-17 11:28:00,11.556,11.656,11.519,11.56,400000.0
2007-08-17 11:29:00,11.611,11.664,11.529,11.549,550000.0
2007-08-17 11:30:00,11.56,11.647,11.535,11.564,400000.0
2007-08-17 11:31:00,11.649,11.649,11.498,11.498,300000.0
2007-08-17 11:32:00,11.542,11.705,11.542,11.648,500000.0
2007-08-17 11:33:00,11.523,11.652,11.523,11.627,550000.0
2007-08-17 11:34:00,11.654,11.685,11.597,11.647,350000.0
2007-08-17 11:35:00,11.659,11.664,11.529,11.617,550000.0
2007-08-17 11:36:00,11.547,11.659,11.547,11.55,400000.0
2007-08-17 11:37:00,11.614,11.665,11.549,11.62,450000.0
2007-08-17 11:38:00,11.571,11.649,11.571,11.633,400000.0
2007-08-17 11:39:00,11.548,11.653,11.534,11.631,300000.0
2007-08-17 11:40:00,11.666,11.668,11.566,11.566,500000.0
2007-08-17 11:41:00,11.619,11.652,11.511,11.652,400000.0
2007-08-17 11:42:00,11.541,11.665,11.541,11.643,350000.0
2007-08-17 11:43:00,11.627,11.675,11.551,11.598,550000.0
2007-08-17 11:44:00,11.622,11.67,11.526,11.665,300000.0
2007-08-17 11:45:00,11.591,11.672,11.536,11.672,500000.0
2007-08-17 11:46:00,11.672,11.672,11.56,11.577,450000.0
2007-08-17 11:47:00,11.648,11.648,11.498,11.533,400000.0
2007-08-17 11:48:00,11.586,11.643,11.54,11.612,500000.0
2007-08-17 11:49:00,11.607,11.607,11.505,11.539,350000.0
2007-08-17 11:50:00,11.645,11.682,11.568,11.568,350000.0
2007-08-17 11:51:00,11.543,11.653,11.516,11.516,550000.0
2007-08-17 11:52:00,11.502,11.622,11.502,11.506,500000.0
2007-08-17 11:53:00,11.608,11.628,11.507,11.569,500000.0
2007-08-17 11:54:00,11.568,11.606,11.492,11.606,350000.0
2007-08-17 11:55:00,11.598,11.682,11.514,11.514,550000.0
2007-08-17 11:57:00,11.573,11.645,11.497,11.52,550000.0
2007-08-17 11:58:00,11.619,11.619,11.492,11.601,400000.0
2007-08-17 11:59:00,11.605,11.651,11.51,11.621,350000.0
2007-08-17 12:00:00,11.563,11.648,11.508,11.648,450000.0
2007-08-17 12:01:00,11.573,11.656,11.561,11.561,500000.0
2007-08-17 12:02:00,11.58,11.623,11.55,11.573,450000.0
2007-08-17 12:03:00,11.609,11.656,11.514,11.514,450000.0
2007-08-17 12:04:00,11.648,11.658,11.542,11.542,500000.0
2007-08-17 12:05:00,11.636,11.66,11.589,11.622,250000.0
2007-08-17 12:07:00,11.5,11.639,11.5,11.531,350000.0
2007-08-17 12:08:00,11.598,11.623,11.493,11.623,550000.0
2007-08-17 12:09:00,11.544,11.641,11.503,11.641,550000.0
2007-08-17 12:10:00,11.66,11.662,11.605,11.645,350000.0
2007-08-17 12:11:00,11.54,11.645,11.535,11.551,350000.0
2007-08-17 12:12:00,11.519,11.617,11.498,11.613,550000.0
2007-08-17 12:13:00,11.659,11.659,11.536,11.655,350000.0
2007-08-17 12:14:00,11.591,11.659,11.552,11.65,250000.0
2007-08-17 12:15:00,11.662,11.676,11.573,11.65,350000.0
2007-08-17 12:16:00,11.6,11.643,11.546,11.61,450000.0
2007-08-17 12:17:00,11.581,11.67,11.571,11.658,350000.0
2007-08-17 12:18:00,11.65,11.686,11.551,11.551,400000.0
2007-08-17 12:19:00,11.53,11.642,11.527,11.527,450000.0
2007-08-17 12:20:00,11.668,11.674,11.59,11.59,350000.0
2007-08-17 12:22:00,11.564,11.647,11.518,11.595,450000.0
2007-08-17 12:23:00,11.639,11.639,11.493,11.593,550000.0
2007-08-17 12:24:00,11.57,11.649,11.509,11.616,500000.0
2007-08-17 12:25:00,11.658,11.658,11.577,11.577,450000.0
2007-08-17 12:26:00,11.618,11.627,11.537,11.618,400000.0
2007-08-17 12:27:00,11.593,11.65,11.47,11.65,500000.0
2007-08-17 12:28:00,11.566,11.668,11.566,11.574,500000.0
2007-08-17 12:29:00,11.582,11.639,11.514,11.615,450000.0
2007-08-17 12:30:00,11.577,11.656,11.547,11.656,400000.0
2007-08-17 12:31:00,11.582,11.666,11.563,11.563,350000.0
2007-08-17 12:32:00,11.579,11.66,11.55,11.562,350000.0
2007-08-17 12:33:00,11.523,11.624,11.514,11.525,550000.0
2007-08-17 12:34:00,11.585,11.675,11.553,11.649,500000.0
2007-08-17 12:35:00,11.651,11.654,11.529,11.615,500000.0
2007-08-17 12:36:00,11.622,11.622,11.553,11.556,400000.0
2007-08-17 12:37:00,11.629,11.658,11.564,11.623,350000.0
2007-08-17 12:38:00,11.626,11.626,11.54,11.579,400000.0
2007-08-17 12:39:00,11.54,11.657,11.514,11.572,550000.0
2007-08-17 12:40:00,11.513,11.666,11.513,11.561,450000.0
2007-08-17 12:41:00,11.641,11.659,11.529,11.659,350000.0
2007-08-17 12:43:00,11.668,11.668,11.529,11.529,350000.0
2007-08-17 12:44:00,11.587,11.647,11.531,11.647,400000.0
2007-08-17 12:45:00,11.534,11.655,11.531,11.634,450000.0
2007-08-17 12:46:00,11.555,11.662,11.555,11.575,300000.0
2007-08-17 12:47:00,11.648,11.66,11.576,11.58,350000.0
2007-08-17 12:48:00,11.521,11.652,11.515,11.552,350000.0
2007-08-17 12:49:00,11.537,11.634,11.484,11.533,400000.0
2007-08-17 12:50:00,11.543,11.653,11.533,11.65,450000.0
2007-08-17 12:51:00,11.577,11.671,11.559,11.584,350000.0
2007-08-17 12:52:00,11.622,11.641,11.476,11.517,350000.0
2007-08-17 12:53:00,11.612,11.655,11.612,11.628,400000.0
2007-08-17 12:54:00,11.649,11.649,11.513,11.513,550000.0
2007-08-17 12:55:00,11.59,11.681,11.556,11.556,550000.0
2007-08-17 12:56:00,11.669,11.669,11.525,11.632,500000.0
2007-08-17 12:57:00,11.614,11.664,11.533,11.553,450000.0
2007-08-17 12:58:00,11.591,11.673,11.553,11.623,450000.0
2007-08-17 12:59:00,11.667,11.667,11.529,11.571,350000.0
2007-08-17 13:00:00,11.657,11.657,11.511,11.584,550000.0
2007-08-17 13:01:00,11.617,11.643,11.547,11.578,400000.0
2007-08-17 13:02:00,11.624,11.64,11.565,11.631,350000.0
2007-08-17 13:03:00,11.63,11.653,11.523,11.62,550000.0
2007-08-17 13:04:00,11.5,11.602,11.492,11.58,450000.0
2007-08-17 13:05:00,11.627,11.638,11.498,11.498,550000.0
2007-08-17 13:06:00,11.558,11.586,11.482,11.514,400000.0
2007-08-17 13:07:00,11.538,11.62,11.516,11.62,450000.0
2007-08-17 13:08:00,11.577,11.623,11.51,11.603,350000.0
2007-08-17 13:09:00,11.579,11.616,11.476,11.494,400000.0
2007-08-17 13:10:00,11.475,11.626,11.475,11.614,500000.0
2007-08-17 13:11:00,11.597,11.617,11.514,11.572,400000.0
2007-08-17 13:12:00,11.601,11.629,11.513,11.6,350000.0
2007-08-17 13:13:00,11.56,11.644,11.56,11.604,350000.0
2007-08-17 13:14:00,11.608,11.63,11.539,11.563,400000.0
2007-08-17 13:15:00,11.607,11.607,11.482,11.525,450000.0
2007-08-17 13:16:00,11.656,11.682,11.54,11.638,500000.0
2007-08-17 13:17:00,11.52,11.635,11.52,11.591,400000.0
2007-08-17 13:18:00,11.641,11.641,11.556,11.59,350000.0
2007-08-17 13:19:00,11.585,11.663,11.495,11.662,550000.0
2007-08-17 13:20:00,11.651,11.684,11.559,11.629,550000.0
2007-08-17 13:21:00,11.635,11.635,11.541,11.588,450000.0
2007-08-17 13:22:00,11.653,11.653,11.516,11.561,550000.0
2007-08-17 13:23:00,11.631,11.663,11.536,11.566,450000.0
2007-08-17 13:24:00,11.568,11.644,11.568,11.625,350000.0
2007-08-17 13:25:00,11.543,11.647,11.526,11.594,250000.0
2007-08-17 13:26:00,11.642,11.642,11.54,11.578,400000.0
2007-08-17 13:27:00,11.562,11.628,11.537,11.537,400000.0
2007-08-17 13:28:00,11.618,11.641,11.529,11.529,400000.0
2007-08-17 13:29:00,11.611,11.639,11.505,11.608,400000.0
2007-08-17 13:30:00,11.569,11.652,11.564,11.634,450000.0
2007-08-17 13:31:00,11.647,11.647,11.51,11.533,500000.0
2007-08-17 13:32:00,11.622,11.628,11.558,11.617,400000.0
2007-08-17 13:33:00,11.591,11.66,11.535,11.584,350000.0
2007-08-17 13:34:00,11.619,11.625,11.511,11.511,400000.0
2007-08-17 13:35:00,11.645,11.66,11.576,11.631,400000.0
2007-08-17 13:36:00,11.57,11.664,11.558,11.569,400000.0
2007-08-17 13:37:00,11.499,11.618,11.499,11.618,300000.0
2007-08-17 13:38:00,11.552,11.622,11.509,11.622,500000.0
2007-08-17 13:39:00,11.523,11.6,11.484,11.484,350000.0
2007-08-17 13:40:00,11.602,11.602,11.463,11.568,500000.0
2007-08-17 13:41:00,11.502,11.593,11.488,11.504,400000.0
2007-08-17 13:42:00,11.539,11.594,11.505,11.582,450000.0
2007-08-17 13:43:00,11.563,11.607,11.494,11.518,450000.0
2007-08-17 13:44:00,11.613,11.613,11.459,11.459,500000.0
2007-08-17 13:45:00,11.565,11.592,11.441,11.481,500000.0
2007-08-17 13:46:00,11.488,11.573,11.45,11.573,350000.0
2007-08-17 13:47:00,11.629,11.63,11.589,11.622,450000.0
2007-08-17 13:48:00,11.62,11.62,11.563,11.611,350000.0
2007-08-17 13:49:00,11.536,11.585,11.461,11.471,350000.0
2007-08-17 13:50:00,11.537,11.605,11.489,11.489,550000.0
2007-08-17 13:51:00,11.592,11.648,11.537,11.573,400000.0
2007-08-17 13:52:00,11.598,11.598,11.581,11.581,100000.0
2007-08-17 13:53:00,11.581,11.603,11.46,11.474,350000.0
2007-08-17 13:54:00,11.554,11.646,11.503,11.629,400000.0
2007-08-17 13:55:00,11.625,11.625,11.497,11.497,350000.0
2007-08-17 13:56:00,11.614,11.621,11.545,11.621,350000.0
2007-08-17 13:57:00,11.572,11.644,11.572,11.644,300000.0
2007-08-17 13:58:00,11.606,11.616,11.524,11.577,350000.0
2007-08-17 13:59:00,11.604,11.661,11.537,11.62,350000.0
2007-08-17 14:00:00,11.648,11.648,11.506,11.542,450000.0
2007-08-17 14:01:00,11.636,11.636,11.521,11.521,350000.0
2007-08-17 14:02:00,11.527,11.642,11.527,11.562,400000.0
2007-08-17 14:03:00,11.61,11.618,11.474,11.536,400000.0
2007-08-17 14:04:00,11.599,11.617,11.562,11.574,350000.0
2007-08-17 14:05:00,11.627,11.629,11.538,11.538,300000.0
2007-08-17 14:06:00,11.593,11.639,11.533,11.633,350000.0
2007-08-17 14:07:00,11.619,11.642,11.518,11.642,350000.0
2007-08-17 14:08:00,11.498,11.619,11.498,11.619,350000.0
2007-08-17 14:09:00,11.522,11.581,11.512,11.556,450000.0
2007-08-17 14:10:00,11.591,11.624,11.493,11.493,350000.0
2007-08-17 14:11:00,11.519,11.605,11.501,11.54,300000.0
2007-08-17 14:12:00,11.524,11.603,11.523,11.603,250000.0
2007-08-17 14:13:00,11.536,11.586,11.468,11.51,450000.0
2007-08-17 14:14:00,11.559,11.571,11.435,11.466,400000.0
2007-08-17 14:15:00,11.55,11.693,11.53,11.551,350000.0
2007-08-17 14:17:00,11.672,11.717,11.579,11.717,350000.0
2007-08-17 14:18:00,11.688,11.757,11.652,11.757,350000.0
2007-08-17 14:19:00,11.765,11.775,11.645,11.733,350000.0
2007-08-17 14:20:00,11.732,11.783,11.666,11.749,500000.0
2007-08-17 14:21:00,11.796,11.796,11.658,11.704,400000.0
2007-08-17 14:22:00,11.727,11.727,11.628,11.635,350000.0
2007-08-17 14:23:00,11.714,11.765,11.635,11.683,450000.0
2007-08-17 14:24:00,11.654,11.764,11.654,11.672,400000.0
2007-08-17 14:26:00,11.619,11.673,11.583,11.635,300000.0
2007-08-17 14:27:00,11.671,11.699,11.565,11.627,500000.0
2007-08-17 14:28:00,11.7,11.703,11.569,11.579,450000.0
2007-08-17 14:30:00,11.705,11.758,11.596,11.758,350000.0
2007-08-17 14:31:00,11.711,11.788,11.656,11.748,350000.0
2007-08-17 14:32:00,11.775,11.809,11.709,11.709,500000.0
2007-08-17 14:33:00,11.849,11.868,11.76,11.832,500000.0
2007-08-17 14:34:00,11.853,11.873,11.745,11.873,350000.0
2007-08-17 14:35:00,11.88,11.88,11.742,11.773,400000.0
2007-08-17 14:36:00,11.91,11.916,11.804,11.88,400000.0
2007-08-17 14:37:00,11.819,11.883,11.753,11.883,400000.0
2007-08-17 14:38:00,11.747,11.861,11.731,11.74,350000.0
2007-08-17 14:39:00,11.824,11.897,11.774,11.805,500000.0
2007-08-17 14:40:00,11.768,11.841,11.717,11.817,400000.0
2007-08-17 14:41:00,11.799,11.855,11.773,11.825,350000.0
2007-08-17 14:42:00,11.753,11.892,11.753,11.819,250000.0
2007-08-17 14:43:00,11.824,11.824,11.718,11.809,350000.0
2007-08-17 14:44:00,11.778,11.824,11.68,11.74,400000.0
2007-08-17 14:55:00,11.697,11.818,11.692,11.762,450000.0
2007-08-17 14:58:00,11.782,11.852,11.712,11.712,400000.0
2007-08-17 15:01:00,11.745,11.856,11.745,11.856,450000.0
2007-08-17 15:02:00,11.816,11.841,11.756,11.841,150000.0
2007-08-17 15:12:00,11.751,11.879,11.719,11.789,450000.0
2007-08-17 15:17:00,11.797,11.826,11.74,11.74,200000.0
2007-08-17 15:23:00,11.866,11.898,11.784,11.896,350000.0
2007-08-17 15:24:00,11.849,11.91,11.749,11.884,500000.0
2007-08-17 15:25:00,11.762,11.861,11.762,11.847,350000.0
2007-08-17 15:26:00,11.729,11.841,11.728,11.841,350000.0
2007-08-17 15:27:00,11.804,11.804,11.698,11.776,400000.0
2007-08-17 15:28:00,11.807,11.82,11.758,11.812,350000.0
2007-08-17 15:29:00,11.817,11.867,11.733,11.799,500000.0
2007-08-17 15:30:00,11.83,11.89,11.795,11.856,450000.0
2007-08-17 15:31:00,11.72,11.832,11.72,11.807,550000.0
2007-08-17 15:32:00,11.861,11.885,11.764,11.853,550000.0
2007-08-17 15:33:00,11.839,11.879,11.763,11.879,450000.0
2007-08-17 15:34:00,11.834,11.913,11.793,11.913,500000.0
2007-08-17 15:35:00,11.87,11.899,11.775,11.899,600000.0
2007-08-17 15:36:00,11.772,11.922,11.772,11.802,400000.0
2007-08-17 15:37:00,11.78,11.895,11.764,11.764,450000.0
2007-08-17 15:38:00,11.873,11.89,11.767,11.771,400000.0
2007-08-17 15:39:00,11.799,11.865,11.742,11.793,500000.0
2007-08-17 15:40:00,11.794,11.904,11.767,11.842,450000.0
2007-08-17 15:41:00,11.812,11.907,11.812,11.907,450000.0
2007-08-17 15:42:00,11.925,11.933,11.879,11.899,400000.0
2007-08-17 15:43:00,11.853,11.922,11.81,11.904,400000.0
2007-08-17 15:44:00,11.805,11.814,11.714,11.759,400000.0
2007-08-17 15:45:00,11.831,11.831,11.663,11.793,400000.0
2007-08-17 15:46:00,11.805,11.838,11.704,11.74,550000.0
2007-08-17 15:47:00,11.722,11.857,11.707,11.707,350000.0
2007-08-17 15:48:00,11.81,11.81,11.658,11.694,500000.0
2007-08-17 15:49:00,11.771,11.826,11.728,11.804,400000.0
2007-08-17 15:50:00,11.752,11.808,11.72,11.72,350000.0
2007-08-17 15:51:00,11.839,11.839,11.728,11.829,450000.0
2007-08-17 15:52:00,11.771,11.771,11.756,11.756,100000.0
2007-08-17 15:53:00,11.829,11.829,11.763,11.818,350000.0
2007-08-17 15:54:00,11.744,11.829,11.701,11.8,350000.0
2007-08-17 15:55:00,11.799,11.799,11.685,11.778,400000.0
2007-08-17 15:56:00,11.784,11.817,11.69,11.728,1000000.0
2007-08-17 15:57:00,11.804,11.805,11.762,11.793,350000.0
2007-08-17 15:58:00,11.728,11.813,11.702,11.799,500000.0
2007-08-17 15:59:00,11.666,11.758,11.666,11.751,350000.0
2007-08-17 16:00:00,11.729,11.794,11.682,11.759,450000.0
2007-08-17 16:01:00,11.791,11.791,11.662,11.701,350000.0
2007-08-17 16:02:00,11.781,11.814,11.698,11.814,450000.0
2007-08-17 16:03:00,11.766,11.865,11.764,11.813,350000.0
2007-08-17 16:04:00,11.865,11.879,11.746,11.823,350000.0
2007-08-17 16:05:00,11.865,11.865,11.74,11.8,550000.0
2007-08-17 16:06:00,11.786,11.893,11.758,11.758,400000.0
2007-08-17 16:07:00,11.879,11.879,11.734,11.781,450000.0
2007-08-17 16:08:00,11.836,11.836,11.738,11.767,250000.0
2007-08-17 16:09:00,11.872,11.872,11.762,11.83,350000.0
2007-08-17 16:10:00,11.812,11.875,11.75,11.828,350000.0
2007-08-17 16:11:00,11.823,11.823,11.727,11.789,400000.0
2007-08-17 16:12:00,11.661,11.819,11.661,11.723,500000.0
2007-08-17 16:13:00,11.76,11.877,11.743,11.812,400000.0
2007-08-17 16:14:00,11.805,11.818,11.731,11.737,550000.0
2007-08-17 16:15:00,11.801,11.836,11.687,11.833,450000.0
2007-08-17 16:16:00,11.833,11.838,11.735,11.838,350000.0
2007-08-17 16:17:00,11.839,11.839,11.71,11.748,500000.0
2007-08-17 16:18:00,11.756,11.815,11.726,11.815,150000.0
2007-08-17 16:19:00,11.671,11.75,11.654,11.713,400000.0
2007-08-17 16:20:00,11.696,11.788,11.668,11.714,350000.0
2007-08-17 16:21:00,11.797,11.813,11.691,11.806,400000.0
2007-08-17 16:22:00,11.762,11.785,11.653,11.695,400000.0
2007-08-17 16:23:00,11.809,11.83,11.701,11.701,550000.0
2007-08-17 16:24:00,11.736,11.792,11.649,11.772,450000.0
2007-08-17 16:25:00,11.758,11.774,11.66,11.774,400000.0
2007-08-17 16:26:00,11.739,11.786,11.663,11.663,350000.0
2007-08-17 16:27:00,11.727,11.755,11.727,11.755,100000.0
2007-08-17 16:28:00,11.763,11.804,11.714,11.721,250000.0
2007-08-17 16:29:00,11.699,11.857,11.699,11.81,500000.0
2007-08-17 16:30:00,11.707,11.787,11.688,11.711,500000.0
2007-08-17 16:32:00,11.814,11.84,11.718,11.718,500000.0
2007-08-17 16:33:00,11.72,11.801,11.692,11.784,400000.0
2007-08-17 16:34:00,11.703,11.809,11.696,11.696,300000.0
2007-08-17 16:35:00,11.768,11.815,11.697,11.764,550000.0
2007-08-17 16:36:00,11.707,11.834,11.666,11.725,500000.0
2007-08-17 16:37:00,11.689,11.801,11.654,11.801,200000.0
2007-08-17 16:38:00,11.769,11.802,11.666,11.802,450000.0
2007-08-17 16:39:00,11.726,11.8,11.671,11.8,450000.0
2007-08-17 16:40:00,11.811,11.811,11.682,11.703,550000.0
2007-08-17 16:41:00,11.747,11.754,11.711,11.719,350000.0
2007-08-17 16:42:00,11.709,11.735,11.674,11.674,200000.0
2007-08-17 16:43:00,11.757,11.776,11.668,11.776,250000.0
2007-08-17 16:44:00,11.799,11.825,11.674,11.674,400000.0
2007-08-17 16:45:00,11.77,11.77,11.644,11.681,400000.0
2007-08-17 16:46:00,11.794,11.803,11.657,11.748,500000.0
2007-08-17 16:47:00,11.67,11.754,11.648,11.744,350000.0
2007-08-17 16:48:00,11.732,11.766,11.635,11.742,350000.0
2007-08-17 16:49:00,11.649,11.707,11.594,11.594,400000.0
2007-08-17 16:50:00,11.717,11.736,11.623,11.736,500000.0
2007-08-17 16:51:00,11.742,11.742,11.599,11.628,550000.0
2007-08-17 16:52:00,11.732,11.764,11.645,11.711,450000.0
2007-08-17 16:53:00,11.704,11.715,11.704,11.715,100000.0
2007-08-17 16:54:00,11.673,11.767,11.629,11.629,550000.0
2007-08-17 16:55:00,11.774,11.787,11.678,11.787,400000.0
2007-08-17 16:56:00,11.696,11.792,11.644,11.706,550000.0
2007-08-17 16:57:00,11.717,11.777,11.653,11.777,400000.0
2007-08-17 16:58:00,11.688,11.688,11.638,11.638,100000.0
2007-08-17 16:59:00,11.671,11.791,11.665,11.694,350000.0
2007-08-17 17:00:00,11.587,11.709,11.587,11.709,450000.0
2007-08-17 17:01:00,11.77,11.77,11.64,11.698,300000.0
2007-08-17 17:02:00,11.714,11.734,11.608,11.706,450000.0
2007-08-17 17:03:00,11.752,11.759,11.603,11.693,400000.0
2007-08-17 17:04:00,11.759,11.77,11.643,11.716,800000.0
2007-08-17 17:05:00,11.635,11.721,11.599,11.708,700000.0
2007-08-17 17:06:00,11.671,11.744,11.6,11.68,500000.0
2007-08-17 17:07:00,11.681,11.713,11.566,11.672,950000.0
2007-08-17 17:08:00,11.694,11.756,11.611,11.678,550000.0
2007-08-17 17:09:00,11.569,11.651,11.535,11.651,800000.0
2007-08-17 17:10:00,11.563,11.702,11.534,11.702,600000.0
2007-08-17 17:11:00,11.703,11.703,11.538,11.616,450000.0
2007-08-17 17:12:00,11.597,11.751,11.597,11.704,250000.0
2007-08-17 17:13:00,11.687,11.687,11.615,11.627,350000.0
2007-08-17 17:14:00,11.679,11.734,11.598,11.694,350000.0
2007-08-17 17:15:00,11.703,11.737,11.612,11.697,900000.0
2007-08-17 17:16:00,11.617,11.737,11.579,11.723,600000.0
2007-08-17 17:17:00,11.742,11.77,11.634,11.719,750000.0
2007-08-17 17:18:00,11.626,11.727,11.625,11.725,350000.0
2007-08-17 17:19:00,11.643,11.749,11.635,11.74,550000.0
2007-08-17 17:20:00,11.661,11.832,11.661,11.762,650000.0
2007-08-17 17:21:00,11.716,11.727,11.604,11.604,400000.0
2007-08-17 17:22:00,11.768,11.784,11.634,11.784,750000.0
2007-08-17 17:23:00,11.751,11.793,11.678,11.678,550000.0
2007-08-17 17:24:00,11.69,11.763,11.657,11.661,400000.0
2007-08-17 17:25:00,11.728,11.772,11.633,11.769,500000.0
2007-08-17 17:27:00,11.726,11.728,11.608,11.69,700000.0
2007-08-17 17:28:00,11.68,11.714,11.641,11.641,350000.0
2007-08-17 17:29:00,11.668,11.752,11.654,11.752,200000.0
2007-08-17 17:30:00,11.783,11.843,11.692,11.825,900000.0
2007-08-17 17:31:00,11.692,11.813,11.692,11.722,500000.0
2007-08-17 17:32:00,11.794,11.794,11.672,11.753,250000.0
2007-08-17 17:33:00,11.68,11.788,11.68,11.788,400000.0
2007-08-17 17:34:00,11.773,11.818,11.671,11.705,700000.0
2007-08-17 17:35:00,11.843,11.883,11.731,11.845,900000.0
2007-08-17 17:36:00,11.792,11.845,11.678,11.721,600000.0
2007-08-17 17:37:00,11.701,11.818,11.701,11.704,250000.0
2007-08-17 17:38:00,11.752,11.815,11.692,11.801,400000.0
2007-08-17 17:39:00,11.74,11.801,11.74,11.762,550000.0
2007-08-17 17:40:00,11.852,11.852,11.718,11.738,400000.0
2007-08-17 17:41:00,11.698,11.824,11.698,11.814,250000.0
2007-08-17 17:42:00,11.76,11.833,11.76,11.77,400000.0
2007-08-17 17:43:00,11.826,11.826,11.71,11.719,350000.0
2007-08-17 17:44:00,11.747,11.842,11.723,11.84,300000.0
2007-08-17 17:45:00,11.828,11.828,11.683,11.732,350000.0
2007-08-17 17:46:00,11.707,11.861,11.707,11.809,550000.0
2007-08-17 17:47:00,11.815,11.819,11.675,11.819,400000.0
2007-08-17 17:48:00,11.82,11.82,11.716,11.733,250000.0
2007-08-17 17:49:00,11.805,11.806,11.645,11.772,550000.0
2007-08-17 17:50:00,11.679,11.766,11.679,11.766,300000.0
2007-08-17 17:51:00,11.695,11.78,11.664,11.704,650000.0
2007-08-17 17:52:00,11.7,11.788,11.694,11.776,400000.0
2007-08-17 17:53:00,11.808,11.808,11.684,11.739,450000.0
2007-08-17 17:54:00,11.711,11.823,11.691,11.823,400000.0
2007-08-17 17:55:00,11.712,11.81,11.706,11.795,500000.0
2007-08-17 17:56:00,11.778,11.813,11.683,11.683,550000.0
2007-08-17 17:57:00,11.742,11.813,11.701,11.773,450000.0
2007-08-17 17:58:00,11.767,11.815,11.686,11.756,500000.0
2007-08-17 17:59:00,11.729,11.767,11.658,11.767,550000.0
2007-08-17 18:00:00,11.753,11.756,11.606,11.665,450000.0
2007-08-17 18:01:00,11.691,11.729,11.63,11.644,400000.0
2007-08-17 18:02:00,11.703,11.793,11.64,11.706,550000.0
2007-08-17 18:03:00,11.721,11.721,11.583,11.635,400000.0
2007-08-17 18:04:00,11.652,11.737,11.62,11.621,550000.0
2007-08-17 18:05:00,11.687,11.743,11.607,11.735,350000.0
2007-08-17 18:06:00,11.731,11.757,11.628,11.628,350000.0
2007-08-17 18:07:00,11.713,11.761,11.623,11.761,250000.0
2007-08-17 18:08:00,11.726,11.796,11.675,11.748,400000.0
2007-08-17 18:09:00,11.676,11.803,11.656,11.687,500000.0
2007-08-17 18:10:00,11.606,11.727,11.606,11.626,400000.0
2007-08-17 18:11:00,11.694,11.777,11.651,11.777,450000.0
2007-08-17 18:12:00,11.727,11.779,11.692,11.699,400000.0
2007-08-17 18:13:00,11.684,11.803,11.672,11.711,350000.0
2007-08-17 18:14:00,11.773,11.784,11.669,11.744,500000.0
2007-08-17 18:15:00,11.722,11.79,11.683,11.702,350000.0
2007-08-17 18:16:00,11.796,11.802,11.655,11.777,350000.0
2007-08-17 18:17:00,11.78,11.794,11.642,11.771,450000.0
2007-08-17 18:18:00,11.784,11.81,11.77,11.781,250000.0
2007-08-17 18:19:00,11.671,11.87,11.671,11.709,550000.0
2007-08-17 18:20:00,11.774,11.802,11.661,11.793,500000.0
2007-08-17 18:21:00,11.688,11.774,11.679,11.71,400000.0
2007-08-17 18:22:00,11.687,11.769,11.623,11.764,400000.0
2007-08-17 18:23:00,11.629,11.761,11.623,11.675,500000.0
2007-08-17 18:24:00,11.648,11.792,11.648,11.678,400000.0
2007-08-17 18:25:00,11.695,11.736,11.643,11.679,400000.0
2007-08-17 18:26:00,11.694,11.762,11.658,11.658,500000.0
2007-08-17 18:27:00,11.775,11.775,11.673,11.673,250000.0
2007-08-17 18:28:00,11.755,11.789,11.732,11.789,400000.0
2007-08-17 18:29:00,11.679,11.744,11.664,11.664,400000.0
2007-08-17 18:30:00,11.77,11.77,11.683,11.742,500000.0
2007-08-17 18:31:00,11.752,11.76,11.741,11.741,250000.0
2007-08-17 18:32:00,11.694,11.777,11.664,11.777,400000.0
2007-08-17 18:33:00,11.755,11.762,11.638,11.674,550000.0
2007-08-17 18:34:00,11.696,11.748,11.634,11.748,250000.0
2007-08-17 18:35:00,11.665,11.735,11.665,11.735,100000.0
2007-08-17 18:36:00,11.761,11.798,11.677,11.699,450000.0
2007-08-17 18:37:00,11.787,11.787,11.781,11.781,100000.0
2007-08-17 18:38:00,11.743,11.755,11.681,11.718,400000.0
2007-08-17 18:39:00,11.705,11.76,11.705,11.711,300000.0
2007-08-17 18:40:00,11.638,11.764,11.638,11.697,600000.0
2007-08-17 18:41:00,11.69,11.746,11.614,11.614,650000.0
2007-08-17 18:42:00,11.664,11.733,11.628,11.678,400000.0
2007-08-17 18:43:00,11.587,11.711,11.573,11.697,350000.0
2007-08-17 18:44:00,11.729,11.729,11.624,11.624,350000.0
2007-08-17 18:45:00,11.743,11.743,11.656,11.707,500000.0
2007-08-17 18:46:00,11.637,11.686,11.618,11.686,250000.0
2007-08-17 18:47:00,11.687,11.767,11.672,11.677,350000.0
2007-08-17 18:48:00,11.748,11.748,11.702,11.746,250000.0
2007-08-17 18:49:00,11.6,11.731,11.6,11.629,550000.0
2007-08-17 18:50:00,11.725,11.749,11.6,11.653,650000.0
2007-08-17 18:52:00,11.65,11.735,11.558,11.714,800000.0
2007-08-17 18:53:00,11.654,11.738,11.625,11.738,450000.0
2007-08-17 18:54:00,11.733,11.733,11.58,11.58,400000.0
2007-08-17 18:55:00,11.648,11.773,11.646,11.707,450000.0
2007-08-17 18:56:00,11.737,11.743,11.605,11.618,500000.0
2007-08-17 18:58:00,11.641,11.775,11.641,11.7,450000.0
2007-08-17 18:59:00,11.644,11.766,11.62,11.663,500000.0
2007-08-17 19:00:00,11.646,11.734,11.61,11.612,400000.0
2007-08-17 19:01:00,11.667,11.708,11.667,11.691,150000.0
2007-08-17 19:03:00,11.653,11.753,11.613,11.704,600000.0
2007-08-17 19:04:00,11.648,11.718,11.626,11.626,300000.0
2007-08-17 19:05:00,11.716,11.751,11.635,11.738,350000.0
2007-08-17 19:06:00,11.709,11.709,11.603,11.675,450000.0
2007-08-17 19:07:00,11.742,11.742,11.621,11.64,350000.0
2007-08-17 19:08:00,11.667,11.667,11.667,11.667,50000.0
2007-08-17 19:09:00,11.738,11.738,11.636,11.651,350000.0
2007-08-17 19:10:00,11.741,11.741,11.625,11.64,550000.0
2007-08-17 19:11:00,11.659,11.683,11.618,11.618,450000.0
2007-08-17 19:12:00,11.742,11.742,11.659,11.659,200000.0
2007-08-17 19:14:00,11.683,11.683,11.649,11.649,100000.0
2007-08-17 19:15:00,11.668,11.69,11.619,11.69,250000.0
2007-08-17 19:16:00,11.634,11.716,11.613,11.716,300000.0
2007-08-17 19:18:00,11.637,11.752,11.613,11.622,500000.0
2007-08-17 19:19:00,11.677,11.751,11.658,11.669,450000.0
2007-08-17 19:20:00,11.649,11.699,11.612,11.699,150000.0
2007-08-17 19:21:00,11.631,11.711,11.608,11.711,200000.0
2007-08-17 19:22:00,11.67,11.7,11.598,11.655,400000.0
2007-08-17 19:23:00,11.668,11.713,11.607,11.708,250000.0
2007-08-17 19:24:00,11.741,11.741,11.616,11.632,450000.0
2007-08-17 19:25:00,11.685,11.714,11.603,11.627,300000.0
2007-08-17 19:26:00,11.623,11.709,11.623,11.661,250000.0
2007-08-17 19:27:00,11.725,11.747,11.615,11.674,550000.0
2007-08-17 19:28:00,11.663,11.719,11.608,11.719,350000.0
2007-08-17 19:29:00,11.613,11.751,11.583,11.599,600000.0
2007-08-17 19:30:00,11.642,11.666,11.547,11.587,350000.0
2007-08-17 19:31:00,11.601,11.713,11.6,11.68,400000.0
2007-08-17 19:32:00,11.651,11.724,11.598,11.699,350000.0
2007-08-17 19:33:00,11.656,11.74,11.597,11.702,400000.0
2007-08-17 19:34:00,11.605,11.636,11.579,11.598,350000.0
2007-08-17 19:35:00,11.63,11.63,11.602,11.602,100000.0
2007-08-17 19:37:00,11.703,11.703,11.632,11.632,200000.0
2007-08-17 19:38:00,11.698,11.71,11.572,11.645,450000.0
2007-08-17 19:39:00,11.689,11.689,11.591,11.68,200000.0
2007-08-17 19:40:00,11.615,11.726,11.601,11.625,400000.0
2007-08-17 19:41:00,11.699,11.731,11.636,11.698,250000.0
2007-08-17 19:42:00,11.59,11.682,11.561,11.671,350000.0
2007-08-17 19:43:00,11.696,11.707,11.627,11.66,250000.0
2007-08-17 19:44:00,11.578,11.673,11.578,11.673,150000.0
2007-08-17 19:45:00,11.641,11.702,11.572,11.572,350000.0
2007-08-17 19:46:00,11.6,11.6,11.588,11.588,100000.0
2007-08-17 19:47:00,11.671,11.724,11.659,11.659,250000.0
2007-08-17 19:48:00,11.59,11.708,11.59,11.708,100000.0
2007-08-17 19:50:00,11.704,11.704,11.588,11.657,450000.0
2007-08-17 19:51:00,11.705,11.705,11.61,11.61,150000.0
2007-08-17 19:52:00,11.721,11.721,11.673,11.673,150000.0
2007-08-17 19:53:00,11.708,11.744,11.613,11.742,350000.0
2007-08-17 19:54:00,11.653,11.723,11.652,11.706,250000.0
2007-08-17 19:55:00,11.678,11.696,11.593,11.649,250000.0
2007-08-17 19:56:00,11.678,11.704,11.678,11.704,100000.0
2007-08-17 19:57:00,11.683,11.698,11.591,11.697,300000.0
2007-08-17 19:58:00,11.591,11.733,11.591,11.624,350000.0
2007-08-17 19:59:00,11.726,11.738,11.624,11.713,550000.0
2007-08-17 20:00:00,11.687,11.776,11.614,11.632,700000.0
2007-08-17 20:01:00,11.663,11.69,11.595,11.69,250000.0
2007-08-17 20:02:00,11.718,11.718,11.577,11.673,200000.0
2007-08-17 20:03:00,11.609,11.721,11.603,11.632,250000.0
2007-08-17 20:05:00,11.578,11.643,11.578,11.611,150000.0
2007-08-17 20:06:00,11.609,11.714,11.591,11.714,300000.0
2007-08-17 20:09:00,11.629,11.727,11.588,11.649,700000.0
2007-08-17 20:10:00,11.73,11.73,11.622,11.669,500000.0
2007-08-17 20:12:00,11.583,11.658,11.583,11.594,350000.0
2007-08-17 20:13:00,11.556,11.612,11.548,11.608,350000.0
2007-08-17 20:15:00,11.67,11.686,11.621,11.621,250000.0
2007-08-17 20:16:00,11.669,11.697,11.628,11.653,400000.0
2007-08-17 20:17:00,11.659,11.659,11.594,11.594,150000.0
2007-08-17 20:18:00,11.715,11.715,11.605,11.687,250000.0
2007-08-17 20:19:00,11.574,11.692,11.574,11.623,450000.0
2007-08-17 20:20:00,11.593,11.72,11.593,11.687,250000.0
2007-08-17 20:21:00,11.553,11.639,11.553,11.611,150000.0
2007-08-17 20:22:00,11.691,11.691,11.629,11.629,200000.0
2007-08-17 20:23:00,11.677,11.677,11.564,11.662,300000.0
2007-08-17 20:25:00,11.587,11.688,11.587,11.652,200000.0
2007-08-17 20:26:00,11.571,11.681,11.511,11.681,500000.0
2007-08-17 20:27:00,11.595,11.691,11.543,11.691,350000.0
2007-08-17 20:28:00,11.66,11.675,11.551,11.551,150000.0
2007-08-17 20:29:00,11.585,11.676,11.535,11.596,350000.0
2007-08-17 20:30:00,11.661,11.661,11.533,11.533,250000.0
2007-08-17 20:31:00,11.555,11.662,11.555,11.638,250000.0
2007-08-17 20:32:00,11.59,11.668,11.59,11.668,100000.0
2007-08-17 20:33:00,11.555,11.65,11.555,11.65,150000.0
2007-08-17 20:34:00,11.633,11.674,11.555,11.639,250000.0
2007-08-17 20:36:00,11.68,11.68,11.587,11.667,250000.0
2007-08-17 20:37:00,11.553,11.667,11.553,11.563,300000.0
2007-08-17 20:38:00,11.579,11.602,11.574,11.589,300000.0
2007-08-17 20:39:00,11.645,11.7,11.563,11.7,500000.0
2007-08-17 20:40:00,11.601,11.672,11.543,11.662,200000.0
2007-08-17 20:41:00,11.658,11.687,11.557,11.572,400000.0
2007-08-17 20:42:00,11.639,11.676,11.551,11.676,350000.0
2007-08-17 20:45:00,11.583,11.65,11.538,11.606,400000.0
2007-08-17 20:46:00,11.643,11.673,11.631,11.673,300000.0
2007-08-17 20:47:00,11.604,11.662,11.573,11.623,350000.0
2007-08-17 20:48:00,11.659,11.659,11.553,11.625,450000.0
2007-08-17 20:50:00,11.588,11.626,11.543,11.581,400000.0
2007-08-17 20:51:00,11.623,11.7,11.563,11.563,400000.0
2007-08-17 20:52:00,11.633,11.633,11.515,11.515,100000.0
2007-08-17 20:54:00,11.686,11.692,11.567,11.688,450000.0
2007-08-17 20:55:00,11.655,11.661,11.631,11.648,400000.0
2007-08-17 20:56:00,11.642,11.642,11.522,11.6,450000.0
2007-08-17 20:57:00,11.63,11.648,11.551,11.638,550000.0
2007-08-17 20:58:00,11.642,11.653,11.542,11.615,450000.0
2007-08-17 20:59:00,11.634,11.662,11.583,11.662,350000.0
2007-08-17 21:00:00,11.655,11.681,11.565,11.681,350000.0
2007-08-17 21:01:00,11.615,11.693,11.551,11.654,400000.0
2007-08-17 21:02:00,11.676,11.676,11.586,11.595,250000.0
2007-08-17 21:03:00,11.627,11.67,11.563,11.563,350000.0
2007-08-17 21:04:00,11.58,11.7,11.551,11.596,600000.0
2007-08-17 21:05:00,11.654,11.654,11.541,11.553,300000.0
2007-08-17 21:06:00,11.679,11.679,11.562,11.644,300000.0
2007-08-17 21:10:00,11.645,11.673,11.587,11.592,400000.0
2007-08-17 21:11:00,11.576,11.68,11.538,11.621,300000.0
2007-08-17 21:12:00,11.607,11.678,11.579,11.678,250000.0
2007-08-17 21:13:00,11.654,11.678,11.634,11.643,250000.0
2007-08-17 21:14:00,11.655,11.68,11.615,11.678,200000.0
2007-08-17 21:15:00,11.546,11.657,11.546,11.603,400000.0
2007-08-17 21:16:00,11.644,11.644,11.507,11.507,200000.0
2007-08-17 21:17:00,11.674,11.674,11.64,11.64,100000.0
2007-08-17 21:18:00,11.658,11.663,11.553,11.625,350000.0
2007-08-17 21:20:00,11.676,11.734,11.58,11.58,800000.0
2007-08-17 21:21:00,11.646,11.685,11.558,11.662,300000.0
2007-08-17 21:22:00,11.676,11.684,11.576,11.669,400000.0
2007-08-17 21:23:00,11.661,11.693,11.55,11.693,600000.0
2007-08-17 21:25:00,11.639,11.687,11.552,11.576,300000.0
2007-08-17 21:26:00,11.65,11.696,11.556,11.641,200000.0
2007-08-17 21:27:00,11.653,11.682,11.571,11.641,300000.0
2007-08-17 21:29:00,11.563,11.664,11.519,11.626,400000.0
2007-08-17 21:30:00,11.563,11.599,11.563,11.599,100000.0
2007-08-17 21:31:00,11.62,11.659,11.532,11.659,250000.0
2007-08-17 21:33:00,11.671,11.671,11.671,11.671,50000.0
2007-08-17 21:34:00,11.666,11.666,11.557,11.666,150000.0
2007-08-17 21:36:00,11.648,11.703,11.589,11.591,250000.0
2007-08-17 21:37:00,11.607,11.64,11.592,11.598,200000.0
2007-08-17 21:38:00,11.629,11.656,11.606,11.613,250000.0
2007-08-17 21:39:00,11.593,11.652,11.555,11.652,250000.0
2007-08-17 21:40:00,11.606,11.704,11.572,11.609,650000.0
2007-08-17 21:41:00,11.61,11.621,11.61,11.621,100000.0
2007-08-17 21:42:00,11.677,11.677,11.578,11.578,100000.0
2007-08-17 21:43:00,11.693,11.693,11.59,11.618,150000.0
2007-08-17 21:44:00,11.664,11.664,11.596,11.599,200000.0
2007-08-17 21:45:00,11.651,11.651,11.547,11.547,300000.0
2007-08-17 21:46:00,11.604,11.649,11.574,11.649,300000.0
2007-08-17 21:47:00,11.696,11.696,11.588,11.593,150000.0
2007-08-17 21:50:00,11.677,11.677,11.584,11.646,400000.0
2007-08-17 21:52:00,11.615,11.68,11.603,11.635,500000.0
2007-08-17 21:55:00,11.568,11.622,11.568,11.622,150000.0
2007-08-17 21:57:00,11.591,11.609,11.591,11.609,100000.0
2007-08-17 21:58:00,11.606,11.715,11.606,11.674,350000.0
2007-08-17 21:59:00,11.6,11.703,11.6,11.703,350000.0
2007-08-17 22:00:00,11.692,11.692,11.583,11.605,300000.0
2007-08-17 22:01:00,11.59,11.693,11.59,11.693,350000.0
2007-08-17 22:05:00,11.646,11.646,11.646,11.646,100000.0
2007-08-17 22:07:00,11.669,11.684,11.572,11.634,450000.0
2007-08-17 22:08:00,11.651,11.651,11.6,11.6,150000.0
2007-08-17 22:10:00,11.669,11.669,11.563,11.635,450000.0
2007-08-17 22:11:00,11.629,11.664,11.579,11.646,350000.0
2007-08-17 22:12:00,11.604,11.604,11.569,11.569,100000.0
2007-08-17 22:16:00,11.659,11.659,11.553,11.625,500000.0
2007-08-17 22:19:00,11.635,11.687,11.568,11.582,350000.0
2007-08-17 22:20:00,11.703,11.703,11.703,11.703,50000.0
2007-08-17 22:21:00,11.648,11.648,11.588,11.588,100000.0
2007-08-17 22:25:00,11.636,11.685,11.568,11.685,350000.0
2007-08-17 22:30:00,11.659,11.659,11.553,11.625,450000.0
2007-08-17 22:32:00,11.59,11.693,11.59,11.693,350000.0
2007-08-17 22:33:00,11.661,11.661,11.661,11.661,50000.0
2007-08-17 22:35:00,11.593,11.593,11.593,11.593,50000.0
2007-08-17 22:36:00,11.606,11.606,11.571,11.571,100000.0
2007-08-17 22:40:00,11.669,11.669,11.563,11.635,450000.0
2007-08-17 22:43:00,11.625,11.625,11.625,11.625,50000.0
2007-08-17 22:48:00,11.666,11.683,11.574,11.638,450000.0
2007-08-17 22:50:00,11.659,11.659,11.553,11.625,450000.0
2007-08-17 22:52:00,11.575,11.684,11.545,11.684,350000.0
2007-08-17 22:55:00,11.563,11.618,11.563,11.618,100000.0
2007-08-17 22:56:00,11.659,11.659,11.659,11.659,50000.0
2007-08-17 22:57:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:00:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:04:00,11.677,11.692,11.583,11.648,450000.0
2007-08-19 23:09:00,11.664,11.719,11.594,11.615,250000.0
2007-08-19 23:10:00,11.646,11.698,11.646,11.698,150000.0
2007-08-19 23:20:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:27:00,11.679,11.679,11.573,11.645,450000.0
2007-08-19 23:30:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:36:00,11.662,11.662,11.545,11.62,450000.0
2007-08-19 23:40:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:45:00,11.584,11.686,11.584,11.686,300000.0
2007-08-19 23:50:00,11.729,11.729,11.623,11.695,450000.0
2007-08-20 00:00:00,11.674,11.758,11.597,11.711,450000.0
2007-08-20 00:06:00,11.752,11.752,11.609,11.652,300000.0
2007-08-20 00:07:00,11.588,11.718,11.588,11.638,200000.0
2007-08-20 00:10:00,11.695,11.695,11.695,11.695,50000.0
2007-08-20 00:11:00,11.657,11.713,11.657,11.713,100000.0
2007-08-20 00:12:00,11.646,11.676,11.646,11.676,150000.0
2007-08-20 00:14:00,11.622,11.739,11.622,11.631,300000.0
2007-08-20 00:15:00,11.634,11.685,11.634,11.685,100000.0
2007-08-20 00:16:00,11.659,11.745,11.657,11.745,150000.0
2007-08-20 00:18:00,11.659,11.659,11.624,11.624,250000.0
2007-08-20 00:20:00,11.72,11.72,11.666,11.666,100000.0
2007-08-20 00:25:00,11.719,11.733,11.613,11.733,550000.0
2007-08-20 00:26:00,11.662,11.698,11.662,11.672,250000.0
2007-08-20 00:27:00,11.645,11.687,11.608,11.684,300000.0
2007-08-20 00:29:00,11.721,11.721,11.663,11.663,150000.0
2007-08-20 00:30:00,11.664,11.746,11.664,11.746,100000.0
2007-08-20 00:31:00,11.636,11.747,11.636,11.747,200000.0
2007-08-20 00:32:00,11.714,11.756,11.678,11.678,200000.0
2007-08-20 00:33:00,11.721,11.752,11.721,11.752,100000.0
2007-08-20 00:37:00,11.725,11.739,11.629,11.695,450000.0
2007-08-20 00:38:00,11.719,11.719,11.719,11.719,50000.0
2007-08-20 00:40:00,11.712,11.712,11.596,11.675,450000.0
2007-08-20 00:43:00,11.709,11.739,11.709,11.739,100000.0
2007-08-20 00:44:00,11.65,11.753,11.65,11.753,350000.0
2007-08-20 00:45:00,11.757,11.757,11.656,11.656,100000.0
2007-08-20 00:48:00,11.714,11.714,11.608,11.68,450000.0
2007-08-20 00:50:00,11.719,11.719,11.613,11.685,450000.0
2007-08-20 00:51:00,11.685,11.685,11.685,11.685,50000.0
2007-08-20 00:52:00,11.645,11.68,11.607,11.68,200000.0
2007-08-20 01:00:00,11.705,11.705,11.612,11.617,300000.0
2007-08-20 01:01:00,11.612,11.612,11.612,11.612,50000.0
2007-08-20 01:03:00,11.667,11.766,11.667,11.766,350000.0
2007-08-20 01:06:00,11.65,11.715,11.65,11.711,250000.0
2007-08-20 01:07:00,11.691,11.691,11.649,11.649,100000.0
2007-08-20 01:08:00,11.742,11.769,11.627,11.685,650000.0
2007-08-20 01:10:00,11.717,11.744,11.638,11.661,450000.0
2007-08-20 01:16:00,11.702,11.747,11.695,11.74,300000.0
2007-08-20 01:17:00,11.672,11.711,11.666,11.666,350000.0
2007-08-20 01:18:00,11.69,11.69,11.69,11.69,50000.0
2007-08-20 01:19:00,11.725,11.725,11.58,11.64,300000.0
2007-08-20 01:20:00,11.688,11.688,11.593,11.593,300000.0
2007-08-20 01:21:00,11.722,11.722,11.589,11.718,400000.0
2007-08-20 01:22:00,11.679,11.716,11.679,11.716,100000.0
2007-08-20 01:23:00,11.645,11.711,11.619,11.629,350000.0
2007-08-20 01:26:00,11.699,11.704,11.593,11.665,500000.0
2007-08-20 01:27:00,11.716,11.716,11.668,11.683,250000.0
2007-08-20 01:30:00,11.673,11.673,11.609,11.626,250000.0
2007-08-20 01:31:00,11.708,11.708,11.604,11.604,100000.0
2007-08-20 01:33:00,11.599,11.696,11.561,11.622,250000.0
2007-08-20 01:34:00,11.708,11.708,11.708,11.708,50000.0
2007-08-20 01:36:00,11.672,11.672,11.556,11.632,450000.0
2007-08-20 01:38:00,11.608,11.756,11.608,11.62,550000.0
2007-08-20 01:39:00,11.636,11.674,11.619,11.624,300000.0
2007-08-20 01:40:00,11.546,11.655,11.546,11.606,300000.0
2007-08-20 01:41:00,11.637,11.702,11.601,11.702,250000.0
2007-08-20 01:42:00,11.624,11.689,11.574,11.689,200000.0
2007-08-20 01:45:00,11.591,11.684,11.569,11.569,400000.0
2007-08-20 01:46:00,11.599,11.704,11.599,11.658,450000.0
2007-08-20 01:47:00,11.614,11.679,11.564,11.679,350000.0
2007-08-20 01:48:00,11.586,11.674,11.565,11.586,400000.0
2007-08-20 01:49:00,11.629,11.674,11.56,11.56,300000.0
2007-08-20 01:50:00,11.669,11.669,11.638,11.638,250000.0
2007-08-20 01:51:00,11.572,11.686,11.572,11.604,200000.0
2007-08-20 01:52:00,11.644,11.644,11.538,11.61,450000.0
2007-08-20 01:54:00,11.648,11.657,11.633,11.633,200000.0
2007-08-20 01:57:00,11.674,11.674,11.554,11.57,500000.0
2007-08-20 01:59:00,11.656,11.656,11.489,11.582,450000.0
2007-08-20 02:00:00,11.579,11.633,11.503,11.633,450000.0
2007-08-20 02:01:00,11.621,11.621,11.496,11.522,250000.0
2007-08-20 02:02:00,11.634,11.66,11.541,11.541,500000.0
2007-08-20 02:03:00,11.626,11.626,11.503,11.503,250000.0
2007-08-20 02:04:00,11.54,11.631,11.498,11.629,250000.0
2007-08-20 02:05:00,11.594,11.618,11.593,11.603,200000.0
2007-08-20 02:07:00,11.57,11.604,11.498,11.604,450000.0
2007-08-20 02:08:00,11.561,11.628,11.52,11.52,200000.0
2007-08-20 02:09:00,11.6,11.635,11.595,11.635,250000.0
2007-08-20 02:10:00,11.518,11.639,11.518,11.612,300000.0
2007-08-20 02:11:00,11.643,11.68,11.574,11.589,400000.0
2007-08-20 02:12:00,11.674,11.674,11.557,11.608,350000.0
2007-08-20 02:13:00,11.655,11.688,11.583,11.583,450000.0
2007-08-20 02:14:00,11.561,11.716,11.561,11.616,400000.0
2007-08-20 02:15:00,11.715,11.715,11.713,11.713,100000.0
2007-08-20 02:16:00,11.619,11.725,11.587,11.587,350000.0
2007-08-20 02:17:00,11.694,11.694,11.574,11.63,200000.0
2007-08-20 02:18:00,11.709,11.709,11.6,11.637,250000.0
2007-08-20 02:20:00,11.625,11.696,11.618,11.656,300000.0
2007-08-20 02:21:00,11.627,11.733,11.608,11.608,550000.0
2007-08-20 02:22:00,11.719,11.779,11.604,11.604,300000.0
2007-08-20 02:25:00,11.728,11.728,11.728,11.728,50000.0
2007-08-20 02:26:00,11.655,11.734,11.599,11.636,250000.0
2007-08-20 02:27:00,11.732,11.733,11.595,11.733,150000.0
2007-08-20 02:28:00,11.642,11.745,11.642,11.745,100000.0
2007-08-20 02:29:00,11.659,11.7,11.642,11.7,250000.0
2007-08-20 02:30:00,11.736,11.736,11.591,11.591,250000.0
2007-08-20 02:31:00,11.663,11.784,11.654,11.684,750000.0
2007-08-20 02:32:00,11.765,11.765,11.765,11.765,50000.0
2007-08-20 02:33:00,11.709,11.75,11.634,11.725,500000.0
2007-08-20 02:34:00,11.724,11.724,11.631,11.703,200000.0
2007-08-20 02:35:00,11.748,11.748,11.613,11.719,550000.0
2007-08-20 02:36:00,11.679,11.755,11.658,11.696,350000.0
2007-08-20 02:37:00,11.743,11.743,11.697,11.697,100000.0
2007-08-20 02:38:00,11.756,11.758,11.64,11.758,400000.0
2007-08-20 02:39:00,11.647,11.749,11.647,11.729,300000.0
2007-08-20 02:40:00,11.686,11.725,11.567,11.725,300000.0
2007-08-20 02:41:00,11.71,11.71,11.71,11.71,50000.0
2007-08-20 02:42:00,11.694,11.709,11.694,11.709,100000.0
2007-08-20 02:44:00,11.738,11.738,11.635,11.635,350000.0
2007-08-20 02:46:00,11.657,11.657,11.632,11.632,100000.0
2007-08-20 02:47:00,11.671,11.671,11.671,11.671,50000.0
2007-08-20 02:48:00,11.695,11.712,11.633,11.695,250000.0
2007-08-20 02:49:00,11.657,11.747,11.615,11.691,450000.0
2007-08-20 02:50:00,11.641,11.641,11.608,11.608,100000.0
2007-08-20 02:56:00,11.738,11.738,11.635,11.635,350000.0
2007-08-20 02:59:00,11.597,11.685,11.592,11.685,300000.0
2007-08-20 03:00:00,11.591,11.691,11.591,11.691,100000.0
2007-08-20 03:01:00,11.587,11.65,11.587,11.635,150000.0
2007-08-20 03:02:00,11.69,11.69,11.589,11.688,300000.0
2007-08-20 03:03:00,11.737,11.737,11.59,11.611,250000.0
2007-08-20 03:04:00,11.599,11.638,11.599,11.638,100000.0
2007-08-20 03:05:00,11.704,11.709,11.637,11.709,250000.0
2007-08-20 03:06:00,11.679,11.679,11.679,11.679,100000.0
2007-08-20 03:07:00,11.66,11.665,11.595,11.631,200000.0
2007-08-20 03:08:00,11.645,11.645,11.645,11.645,50000.0
2007-08-20 03:09:00,11.652,11.694,11.579,11.693,450000.0
2007-08-20 03:10:00,11.583,11.693,11.583,11.673,200000.0
2007-08-20 03:11:00,11.66,11.694,11.588,11.694,450000.0
2007-08-20 03:12:00,11.651,11.733,11.651,11.733,100000.0
2007-08-20 03:13:00,11.694,11.694,11.694,11.694,50000.0
2007-08-20 03:15:00,11.703,11.703,11.6,11.6,350000.0
2007-08-20 03:16:00,11.712,11.712,11.686,11.686,100000.0
2007-08-20 03:18:00,11.716,11.716,11.583,11.607,350000.0
2007-08-20 03:20:00,11.741,11.741,11.64,11.64,350000.0
2007-08-20 03:25:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 03:26:00,11.705,11.705,11.673,11.673,100000.0
2007-08-20 03:28:00,11.722,11.722,11.62,11.62,200000.0
2007-08-20 03:29:00,11.731,11.731,11.649,11.649,100000.0
2007-08-20 03:30:00,11.648,11.699,11.648,11.699,150000.0
2007-08-20 03:31:00,11.692,11.692,11.595,11.595,100000.0
2007-08-20 03:32:00,11.673,11.691,11.615,11.637,300000.0
2007-08-20 03:33:00,11.628,11.674,11.628,11.643,250000.0
2007-08-20 03:34:00,11.693,11.693,11.573,11.679,550000.0
2007-08-20 03:35:00,11.591,11.686,11.591,11.686,100000.0
2007-08-20 03:36:00,11.672,11.694,11.656,11.656,150000.0
2007-08-20 03:37:00,11.649,11.729,11.649,11.729,150000.0
2007-08-20 03:38:00,11.741,11.741,11.619,11.671,350000.0
2007-08-20 03:39:00,11.644,11.697,11.644,11.697,100000.0
2007-08-20 03:40:00,11.621,11.672,11.621,11.66,200000.0
2007-08-20 03:41:00,11.603,11.64,11.603,11.64,250000.0
2007-08-20 03:42:00,11.552,11.699,11.551,11.699,250000.0
2007-08-20 03:43:00,11.719,11.719,11.632,11.635,150000.0
2007-08-20 03:45:00,11.618,11.73,11.59,11.59,300000.0
2007-08-20 03:46:00,11.706,11.706,11.662,11.678,200000.0
2007-08-20 03:48:00,11.675,11.675,11.62,11.62,100000.0
2007-08-20 03:49:00,11.68,11.68,11.68,11.68,50000.0
2007-08-20 03:50:00,11.724,11.724,11.628,11.628,150000.0
2007-08-20 03:53:00,11.632,11.732,11.589,11.732,300000.0
2007-08-20 03:54:00,11.706,11.706,11.625,11.625,250000.0
2007-08-20 03:55:00,11.685,11.732,11.628,11.671,300000.0
2007-08-20 03:56:00,11.727,11.727,11.727,11.727,100000.0
2007-08-20 03:58:00,11.67,11.718,11.573,11.703,550000.0
2007-08-20 03:59:00,11.722,11.722,11.576,11.576,100000.0
2007-08-20 04:00:00,11.681,11.681,11.681,11.681,50000.0
2007-08-20 04:01:00,11.648,11.648,11.648,11.648,50000.0
2007-08-20 04:10:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 04:11:00,11.728,11.728,11.695,11.695,100000.0
2007-08-20 04:13:00,11.743,11.743,11.644,11.644,350000.0
2007-08-20 04:14:00,11.729,11.729,11.629,11.629,300000.0
2007-08-20 04:16:00,11.741,11.741,11.622,11.63,350000.0
2007-08-20 04:18:00,11.753,11.753,11.65,11.65,350000.0
2007-08-20 04:20:00,11.664,11.725,11.622,11.622,300000.0
2007-08-20 04:21:00,11.645,11.645,11.619,11.619,100000.0
2007-08-20 04:24:00,11.661,11.715,11.572,11.715,200000.0
2007-08-20 04:25:00,11.591,11.763,11.591,11.755,300000.0
2007-08-20 04:26:00,11.738,11.738,11.6,11.635,450000.0
2007-08-20 04:30:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 04:35:00,11.714,11.714,11.575,11.605,350000.0
2007-08-20 04:37:00,11.688,11.688,11.649,11.649,100000.0
2007-08-20 04:38:00,11.696,11.696,11.646,11.646,200000.0
2007-08-20 04:39:00,11.665,11.699,11.593,11.699,450000.0
2007-08-20 04:40:00,11.685,11.704,11.685,11.704,400000.0
2007-08-20 04:47:00,11.617,11.656,11.617,11.656,100000.0
2007-08-20 04:48:00,11.628,11.677,11.628,11.677,150000.0
2007-08-20 04:49:00,11.715,11.715,11.667,11.667,150000.0
2007-08-20 04:50:00,11.632,11.743,11.615,11.695,200000.0
2007-08-20 04:52:00,11.76,11.76,11.666,11.666,350000.0
2007-08-20 04:54:00,11.738,11.738,11.635,11.635,350000.0
2007-08-20 04:57:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 04:59:00,11.67,11.704,11.598,11.704,450000.0
2007-08-20 05:00:00,11.696,11.696,11.696,11.696,50000.0
2007-08-20 05:07:00,11.752,11.752,11.657,11.657,350000.0
2007-08-20 05:09:00,11.679,11.719,11.612,11.706,450000.0
2007-08-20 05:10:00,11.659,11.675,11.659,11.675,100000.0
2007-08-20 05:14:00,11.713,11.713,11.665,11.665,100000.0
2007-08-20 05:15:00,11.689,11.728,11.622,11.716,450000.0
2007-08-20 05:16:00,11.675,11.675,11.675,11.675,50000.0
2007-08-20 05:17:00,11.593,11.699,11.593,11.699,100000.0
2007-08-20 05:20:00,11.659,11.659,11.659,11.659,50000.0
2007-08-20 05:22:00,11.67,11.704,11.598,11.704,450000.0
2007-08-20 05:23:00,11.604,11.638,11.604,11.638,100000.0
2007-08-20 05:27:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 05:30:00,11.629,11.718,11.629,11.689,250000.0
2007-08-20 05:31:00,11.691,11.697,11.636,11.697,200000.0
2007-08-20 05:32:00,11.643,11.705,11.643,11.705,100000.0
2007-08-20 05:34:00,11.726,11.726,11.59,11.616,350000.0
2007-08-20 05:36:00,11.738,11.738,11.635,11.635,350000.0
2007-08-20 05:37:00,11.725,11.725,11.693,11.693,100000.0
2007-08-20 05:40:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 05:42:00,11.607,11.735,11.607,11.735,100000.0
2007-08-20 05:43:00,11.67,11.704,11.601,11.702,500000.0
2007-08-20 05:44:00,11.673,11.684,11.603,11.684,200000.0
2007-08-20 05:45:00,11.696,11.696,11.686,11.692,150000.0
2007-08-20 05:49:00,11.67,11.704,11.598,11.704,450000.0
2007-08-20 05:50:00,11.686,11.686,11.686,11.686,50000.0
2007-08-20 05:53:00,11.649,11.744,11.649,11.744,150000.0
2007-08-20 05:54:00,11.69,11.69,11.687,11.687,100000.0
2007-08-20 05:55:00,11.724,11.724,11.584,11.613,350000.0
2007-08-20 05:58:00,11.748,11.748,11.645,11.645,350000.0
2007-08-20 06:00:00,11.743,11.743,11.64,11.64,350000.0
2007-08-20 06:02:00,11.667,11.667,11.648,11.648,100000.0
2007-08-20 06:03:00,11.64,11.718,11.607,11.718,200000.0
2007-08-20 06:04:00,11.675,11.675,11.617,11.617,150000.0
2007-08-20 06:05:00,11.726,11.73,11.642,11.642,250000.0
2007-08-20 06:06:00,11.693,11.725,11.693,11.725,100000.0
2007-08-20 06:07:00,11.657,11.714,11.649,11.666,200000.0
2007-08-20 06:08:00,11.69,11.769,11.654,11.657,950000.0
2007-08-20 06:09:00,11.666,11.697,11.604,11.697,400000.0
2007-08-20 06:10:00,11.714,11.726,11.649,11.66,300000.0
2007-08-20 06:11:00,11.711,11.711,11.604,11.621,150000.0
2007-08-20 06:12:00,11.644,11.752,11.639,11.752,150000.0
2007-08-20 06:13:00,11.71,11.71,11.621,11.638,300000.0
2007-08-20 06:14:00,11.583,11.684,11.583,11.684,300000.0
2007-08-20 06:15:00,11.609,11.711,11.606,11.711,200000.0
2007-08-20 06:16:00,11.643,11.72,11.613,11.72,150000.0
2007-08-20 06:17:00,11.628,11.727,11.628,11.727,100000.0
2007-08-20 06:18:00,11.673,11.673,11.653,11.653,100000.0
2007-08-20 06:19:00,11.649,11.725,11.583,11.651,650000.0
2007-08-20 06:20:00,11.7,11.708,11.616,11.667,250000.0
2007-08-20 06:21:00,11.666,11.702,11.652,11.697,250000.0
2007-08-20 06:23:00,11.645,11.742,11.63,11.709,250000.0
2007-08-20 06:24:00,11.706,11.749,11.669,11.739,200000.0
2007-08-20 06:25:00,11.721,11.721,11.612,11.721,150000.0
2007-08-20 06:27:00,11.758,11.758,11.642,11.653,350000.0
2007-08-20 06:28:00,11.76,11.76,11.728,11.728,100000.0
2007-08-20 06:30:00,11.743,11.743,11.613,11.64,250000.0
2007-08-20 06:31:00,11.655,11.76,11.613,11.712,250000.0
2007-08-20 06:32:00,11.711,11.752,11.641,11.723,300000.0
2007-08-20 06:34:00,11.624,11.735,11.604,11.681,300000.0
2007-08-20 06:35:00,11.702,11.724,11.614,11.724,350000.0
2007-08-20 06:36:00,11.755,11.755,11.602,11.709,600000.0
2007-08-20 06:37:00,11.756,11.771,11.656,11.752,400000.0
2007-08-20 06:39:00,11.59,11.721,11.59,11.694,800000.0
2007-08-20 06:40:00,11.673,11.731,11.63,11.66,350000.0
2007-08-20 06:41:00,11.715,11.715,11.659,11.659,100000.0
2007-08-20 06:42:00,11.707,11.742,11.707,11.742,100000.0
2007-08-20 06:43:00,11.643,11.782,11.643,11.782,200000.0
2007-08-20 06:44:00,11.653,11.706,11.603,11.603,400000.0
2007-08-20 06:45:00,11.721,11.721,11.721,11.721,50000.0
2007-08-20 06:46:00,11.703,11.739,11.693,11.71,250000.0
2007-08-20 06:47:00,11.757,11.757,11.645,11.699,250000.0
2007-08-20 06:48:00,11.724,11.774,11.649,11.684,300000.0
2007-08-20 06:49:00,11.706,11.783,11.68,11.732,400000.0
2007-08-20 06:50:00,11.79,11.815,11.678,11.695,450000.0
2007-08-20 06:51:00,11.786,11.786,11.647,11.722,300000.0
2007-08-20 06:53:00,11.766,11.797,11.668,11.797,300000.0
2007-08-20 06:54:00,11.703,11.805,11.703,11.772,300000.0
2007-08-20 06:55:00,11.696,11.782,11.647,11.674,600000.0
2007-08-20 06:56:00,11.697,11.809,11.697,11.759,350000.0
2007-08-20 06:58:00,11.81,11.81,11.775,11.775,100000.0
2007-08-20 06:59:00,11.811,11.811,11.668,11.761,350000.0
2007-08-20 07:00:00,11.796,11.796,11.719,11.753,350000.0
2007-08-20 07:01:00,11.725,11.774,11.655,11.759,450000.0
2007-08-20 07:02:00,11.792,11.829,11.691,11.785,550000.0
2007-08-20 07:03:00,11.764,11.802,11.712,11.802,450000.0
2007-08-20 07:04:00,11.774,11.774,11.747,11.759,400000.0
2007-08-20 07:05:00,11.788,11.813,11.662,11.813,450000.0
2007-08-20 07:06:00,11.662,11.789,11.652,11.741,400000.0
2007-08-20 07:07:00,11.651,11.767,11.651,11.767,100000.0
2007-08-20 07:08:00,11.694,11.774,11.65,11.761,400000.0
2007-08-20 07:09:00,11.729,11.769,11.685,11.718,400000.0
2007-08-20 07:10:00,11.774,11.793,11.774,11.793,100000.0
2007-08-20 07:11:00,11.76,11.791,11.682,11.77,450000.0
2007-08-20 07:12:00,11.78,11.799,11.723,11.751,350000.0
2007-08-20 07:14:00,11.747,11.809,11.694,11.757,400000.0
2007-08-20 07:15:00,11.782,11.797,11.687,11.797,350000.0
2007-08-20 07:16:00,11.819,11.819,11.71,11.747,550000.0
2007-08-20 07:17:00,11.818,11.825,11.708,11.825,350000.0
2007-08-20 07:18:00,11.716,11.811,11.688,11.798,400000.0
2007-08-20 07:20:00,11.838,11.838,11.694,11.79,500000.0
2007-08-20 07:21:00,11.741,11.745,11.712,11.731,300000.0
2007-08-20 07:22:00,11.662,11.814,11.662,11.726,300000.0
2007-08-20 07:23:00,11.826,11.846,11.753,11.846,250000.0
2007-08-20 07:24:00,11.694,11.694,11.694,11.694,50000.0
2007-08-20 07:25:00,11.779,11.814,11.695,11.773,250000.0
2007-08-20 07:26:00,11.765,11.765,11.67,11.67,150000.0
2007-08-20 07:27:00,11.816,11.816,11.752,11.752,100000.0
2007-08-20 07:28:00,11.796,11.807,11.717,11.721,250000.0
2007-08-20 07:30:00,11.739,11.827,11.693,11.739,350000.0
2007-08-20 07:31:00,11.711,11.83,11.711,11.797,150000.0
2007-08-20 07:32:00,11.827,11.834,11.708,11.751,350000.0
2007-08-20 07:33:00,11.843,11.885,11.739,11.766,500000.0
2007-08-20 07:34:00,11.779,11.783,11.688,11.688,200000.0
2007-08-20 07:35:00,11.746,11.85,11.726,11.801,350000.0
2007-08-20 07:36:00,11.744,11.815,11.744,11.815,100000.0
2007-08-20 07:37:00,11.755,11.81,11.755,11.81,200000.0
2007-08-20 07:38:00,11.758,11.779,11.696,11.696,150000.0
2007-08-20 07:39:00,11.777,11.797,11.671,11.671,250000.0
2007-08-20 07:40:00,11.771,11.833,11.714,11.714,450000.0
2007-08-20 07:41:00,11.795,11.844,11.719,11.719,250000.0
2007-08-20 07:42:00,11.734,11.788,11.734,11.788,150000.0
2007-08-20 07:44:00,11.73,11.73,11.73,11.73,50000.0
2007-08-20 07:45:00,11.732,11.732,11.732,11.732,50000.0
2007-08-20 07:46:00,11.728,11.732,11.668,11.676,350000.0
2007-08-20 07:47:00,11.732,11.732,11.73,11.73,100000.0
2007-08-20 07:48:00,11.778,11.828,11.778,11.781,200000.0
2007-08-20 07:49:00,11.779,11.821,11.738,11.821,500000.0
2007-08-20 07:50:00,11.763,11.82,11.677,11.719,700000.0
2007-08-20 07:51:00,11.821,11.821,11.675,11.675,350000.0
2007-08-20 07:52:00,11.8,11.8,11.789,11.789,100000.0
2007-08-20 07:54:00,11.733,11.733,11.696,11.696,100000.0
2007-08-20 07:55:00,11.806,11.813,11.722,11.8,350000.0
2007-08-20 07:56:00,11.699,11.793,11.685,11.704,250000.0
2007-08-20 07:57:00,11.773,11.773,11.773,11.773,50000.0
2007-08-20 07:58:00,11.773,11.773,11.677,11.677,100000.0
2007-08-20 07:59:00,11.717,11.834,11.693,11.798,700000.0
2007-08-20 08:00:00,11.811,11.831,11.719,11.826,550000.0
2007-08-20 08:01:00,11.661,11.78,11.649,11.649,350000.0
2007-08-20 08:02:00,11.751,11.751,11.708,11.708,100000.0
2007-08-20 08:03:00,11.801,11.801,11.766,11.766,100000.0
2007-08-20 08:04:00,11.721,11.766,11.671,11.762,250000.0
2007-08-20 08:05:00,11.756,11.774,11.709,11.709,250000.0
2007-08-20 08:06:00,11.809,11.843,11.696,11.776,350000.0
2007-08-20 08:07:00,11.747,11.804,11.747,11.804,150000.0
2007-08-20 08:08:00,11.791,11.791,11.791,11.791,50000.0
2007-08-20 08:09:00,11.767,11.809,11.698,11.787,450000.0
2007-08-20 08:10:00,11.775,11.775,11.775,11.775,50000.0
2007-08-20 08:11:00,11.783,11.783,11.675,11.675,100000.0
2007-08-20 08:12:00,11.721,11.797,11.721,11.751,250000.0
2007-08-20 08:13:00,11.671,11.677,11.671,11.677,100000.0
2007-08-20 08:14:00,11.713,11.713,11.713,11.713,50000.0
2007-08-20 08:15:00,11.801,11.801,11.702,11.702,150000.0
2007-08-20 08:16:00,11.741,11.8,11.715,11.788,250000.0
2007-08-20 08:17:00,11.772,11.798,11.678,11.701,350000.0
2007-08-20 08:18:00,11.819,11.856,11.762,11.824,250000.0
2007-08-20 08:19:00,11.708,11.804,11.686,11.705,400000.0
2007-08-20 08:20:00,11.793,11.793,11.793,11.793,50000.0
2007-08-20 08:21:00,11.794,11.794,11.776,11.776,100000.0
2007-08-20 08:22:00,11.764,11.814,11.764,11.811,200000.0
2007-08-20 08:23:00,11.678,11.678,11.678,11.678,50000.0
2007-08-20 08:24:00,11.737,11.77,11.737,11.77,100000.0
2007-08-20 08:26:00,11.782,11.82,11.666,11.728,400000.0
2007-08-20 08:27:00,11.776,11.781,11.676,11.676,150000.0
2007-08-20 08:28:00,11.77,11.77,11.76,11.76,100000.0
2007-08-20 08:29:00,11.719,11.791,11.679,11.78,350000.0
2007-08-20 08:30:00,11.726,11.839,11.701,11.719,600000.0
2007-08-20 08:31:00,11.822,11.822,11.673,11.76,350000.0
2007-08-20 08:32:00,11.813,11.831,11.699,11.789,550000.0
2007-08-20 08:33:00,11.744,11.778,11.689,11.778,200000.0
2007-08-20 08:34:00,11.746,11.818,11.746,11.818,150000.0
2007-08-20 08:37:00,11.738,11.78,11.699,11.747,200000.0
2007-08-20 08:38:00,11.776,11.776,11.673,11.696,200000.0
2007-08-20 08:40:00,11.764,11.832,11.751,11.768,450000.0
2007-08-20 08:41:00,11.655,11.777,11.633,11.678,500000.0
2007-08-20 08:42:00,11.714,11.714,11.694,11.694,100000.0
2007-08-20 08:43:00,11.784,11.784,11.682,11.687,300000.0
2007-08-20 08:44:00,11.713,11.713,11.713,11.713,50000.0
2007-08-20 08:45:00,11.699,11.733,11.699,11.733,100000.0
2007-08-20 08:46:00,11.738,11.776,11.715,11.721,200000.0
2007-08-20 08:47:00,11.766,11.844,11.766,11.819,200000.0
2007-08-20 08:48:00,11.729,11.808,11.729,11.765,450000.0
2007-08-20 08:49:00,11.694,11.788,11.683,11.788,550000.0
2007-08-20 08:50:00,11.741,11.828,11.726,11.828,350000.0
2007-08-20 08:51:00,11.727,11.727,11.727,11.727,50000.0
2007-08-20 08:52:00,11.788,11.788,11.671,11.671,200000.0
2007-08-20 08:53:00,11.765,11.784,11.682,11.77,450000.0
2007-08-20 08:54:00,11.782,11.782,11.68,11.68,100000.0
2007-08-20 08:56:00,11.793,11.809,11.677,11.73,600000.0
2007-08-20 08:57:00,11.711,11.776,11.681,11.681,250000.0
2007-08-20 08:58:00,11.781,11.798,11.757,11.757,150000.0
2007-08-20 08:59:00,11.721,11.867,11.721,11.768,400000.0
2007-08-20 09:00:00,11.686,11.806,11.686,11.806,100000.0
2007-08-20 09:01:00,11.746,11.784,11.676,11.688,450000.0
2007-08-20 09:02:00,11.772,11.803,11.678,11.784,600000.0
2007-08-20 09:03:00,11.791,11.791,11.688,11.688,150000.0
2007-08-20 09:04:00,11.816,11.819,11.721,11.721,150000.0
2007-08-20 09:05:00,11.682,11.79,11.682,11.79,150000.0
2007-08-20 09:06:00,11.819,11.821,11.721,11.731,400000.0
2007-08-20 09:07:00,11.755,11.766,11.646,11.723,300000.0
2007-08-20 09:08:00,11.743,11.743,11.692,11.692,250000.0
2007-08-20 09:09:00,11.688,11.771,11.633,11.739,650000.0
2007-08-20 09:10:00,11.776,11.776,11.754,11.754,150000.0
2007-08-20 09:11:00,11.784,11.805,11.747,11.805,250000.0
2007-08-20 09:12:00,11.697,11.793,11.688,11.75,350000.0
2007-08-20 09:13:00,11.731,11.731,11.646,11.703,250000.0
2007-08-20 09:14:00,11.776,11.805,11.714,11.805,500000.0
2007-08-20 09:15:00,11.755,11.755,11.738,11.738,100000.0
2007-08-20 09:16:00,11.814,11.814,11.683,11.806,150000.0
2007-08-20 09:17:00,11.745,11.797,11.71,11.742,400000.0
2007-08-20 09:18:00,11.637,11.747,11.615,11.747,650000.0
2007-08-20 09:19:00,11.749,11.789,11.675,11.681,600000.0
2007-08-20 09:20:00,11.788,11.802,11.785,11.802,150000.0
2007-08-20 09:21:00,11.784,11.791,11.724,11.724,200000.0
2007-08-20 09:23:00,11.678,11.776,11.639,11.742,450000.0
2007-08-20 09:24:00,11.742,11.742,11.678,11.678,100000.0
2007-08-20 09:27:00,11.762,11.799,11.762,11.788,200000.0
2007-08-20 09:28:00,11.777,11.786,11.759,11.762,250000.0
2007-08-20 09:29:00,11.779,11.791,11.717,11.791,500000.0
2007-08-20 09:30:00,11.782,11.782,11.714,11.714,100000.0
2007-08-20 09:32:00,11.693,11.793,11.693,11.793,150000.0
2007-08-20 09:33:00,11.701,11.817,11.682,11.735,500000.0
2007-08-20 09:34:00,11.704,11.759,11.666,11.699,400000.0
2007-08-20 09:35:00,11.691,11.776,11.677,11.677,250000.0
2007-08-20 09:36:00,11.749,11.821,11.676,11.69,500000.0
2007-08-20 09:37:00,11.833,11.844,11.703,11.731,200000.0
2007-08-20 09:38:00,11.79,11.802,11.715,11.771,200000.0
2007-08-20 09:39:00,11.843,11.864,11.711,11.817,500000.0
2007-08-20 09:40:00,11.722,11.822,11.696,11.702,550000.0
2007-08-20 09:41:00,11.791,11.793,11.791,11.793,100000.0
2007-08-20 09:43:00,11.827,11.827,11.698,11.698,100000.0
2007-08-20 09:44:00,11.781,11.837,11.734,11.745,350000.0
2007-08-20 09:45:00,11.794,11.845,11.736,11.834,500000.0
2007-08-20 09:46:00,11.757,11.757,11.698,11.698,100000.0
2007-08-20 09:47:00,11.751,11.817,11.739,11.777,400000.0
2007-08-20 09:48:00,11.824,11.84,11.707,11.746,450000.0
2007-08-20 09:49:00,11.745,11.869,11.703,11.703,400000.0
2007-08-20 09:50:00,11.757,11.833,11.715,11.718,500000.0
2007-08-20 09:51:00,11.824,11.843,11.824,11.843,100000.0
2007-08-20 09:52:00,11.819,11.819,11.775,11.775,100000.0
2007-08-20 09:53:00,11.762,11.81,11.762,11.81,100000.0
2007-08-20 09:54:00,11.842,11.857,11.713,11.791,350000.0
2007-08-20 09:55:00,11.817,11.817,11.817,11.817,50000.0
2007-08-20 09:56:00,11.754,11.838,11.715,11.838,400000.0
2007-08-20 09:57:00,11.794,11.822,11.709,11.789,550000.0
2007-08-20 09:58:00,11.685,11.766,11.663,11.745,400000.0
2007-08-20 09:59:00,11.714,11.8,11.666,11.797,450000.0
2007-08-20 10:00:00,11.81,11.81,11.706,11.807,550000.0
2007-08-20 10:01:00,11.795,11.859,11.73,11.808,500000.0
2007-08-20 10:02:00,11.802,11.811,11.711,11.745,450000.0
2007-08-20 10:03:00,11.693,11.829,11.693,11.796,550000.0
2007-08-20 10:04:00,11.847,11.847,11.696,11.696,300000.0
2007-08-20 10:06:00,11.779,11.854,11.714,11.854,450000.0
2007-08-20 10:07:00,11.71,11.741,11.71,11.716,150000.0
2007-08-20 10:08:00,11.736,11.833,11.73,11.736,650000.0
2007-08-20 10:09:00,11.707,11.743,11.707,11.733,150000.0
2007-08-20 10:10:00,11.837,11.864,11.734,11.844,550000.0
2007-08-20 10:11:00,11.755,11.841,11.717,11.841,250000.0
2007-08-20 10:12:00,11.844,11.844,11.703,11.842,400000.0
2007-08-20 10:13:00,11.839,11.839,11.718,11.718,100000.0
2007-08-20 10:14:00,11.824,11.824,11.724,11.818,150000.0
2007-08-20 10:17:00,11.784,11.845,11.743,11.743,400000.0
2007-08-20 10:18:00,11.792,11.83,11.695,11.695,250000.0
2007-08-20 10:19:00,11.709,11.824,11.691,11.824,400000.0
2007-08-20 10:20:00,11.756,11.816,11.728,11.728,550000.0
2007-08-20 10:22:00,11.7,11.807,11.685,11.685,250000.0
2007-08-20 10:23:00,11.708,11.836,11.67,11.794,600000.0
2007-08-20 10:24:00,11.836,11.836,11.662,11.834,900000.0
2007-08-20 10:25:00,11.715,11.812,11.675,11.806,700000.0
2007-08-20 10:26:00,11.847,11.847,11.739,11.739,250000.0
2007-08-20 10:27:00,11.819,11.85,11.741,11.85,250000.0
2007-08-20 10:28:00,11.752,11.811,11.68,11.685,500000.0
2007-08-20 10:29:00,11.821,11.821,11.678,11.791,900000.0
2007-08-20 10:30:00,11.818,11.821,11.732,11.771,200000.0
2007-08-20 10:31:00,11.715,11.81,11.715,11.769,350000.0
2007-08-20 10:32:00,11.792,11.853,11.731,11.825,700000.0
2007-08-20 10:33:00,11.811,11.831,11.715,11.83,350000.0
2007-08-20 10:34:00,11.853,11.853,11.717,11.811,500000.0
2007-08-20 10:35:00,11.746,11.833,11.734,11.776,400000.0
2007-08-20 10:36:00,11.762,11.857,11.762,11.857,250000.0
2007-08-20 10:37:00,11.866,11.866,11.72,11.86,750000.0
2007-08-20 10:38:00,11.704,11.874,11.704,11.846,400000.0
2007-08-20 10:39:00,11.827,11.84,11.7,11.7,650000.0
2007-08-20 10:40:00,11.842,11.871,11.75,11.758,550000.0
2007-08-20 10:41:00,11.833,11.833,11.727,11.733,350000.0
2007-08-20 10:42:00,11.835,11.906,11.754,11.85,750000.0
2007-08-20 10:43:00,11.897,11.924,11.788,11.797,600000.0
2007-08-20 10:44:00,11.856,11.926,11.762,11.878,900000.0
2007-08-20 10:45:00,11.854,11.889,11.778,11.858,350000.0
2007-08-20 10:46:00,11.814,11.864,11.807,11.864,350000.0
2007-08-20 10:47:00,11.861,11.905,11.771,11.771,250000.0
2007-08-20 10:48:00,11.823,11.921,11.784,11.903,450000.0
2007-08-20 10:49:00,11.881,11.881,11.733,11.737,600000.0
2007-08-20 10:50:00,11.831,11.872,11.746,11.761,800000.0
2007-08-20 10:51:00,11.84,11.856,11.718,11.847,550000.0
2007-08-20 10:52:00,11.852,11.92,11.755,11.837,950000.0
2007-08-20 10:53:00,11.816,11.867,11.744,11.784,500000.0
2007-08-20 10:54:00,11.848,11.894,11.763,11.777,700000.0
2007-08-20 10:55:00,11.804,11.855,11.716,11.848,800000.0
2007-08-20 10:56:00,11.81,11.874,11.724,11.873,400000.0
2007-08-20 10:57:00,11.826,11.86,11.706,11.828,450000.0
2007-08-20 10:59:00,11.825,11.825,11.688,11.688,450000.0
2007-08-20 11:00:00,11.777,11.856,11.719,11.768,350000.0
2007-08-20 11:01:00,11.736,11.78,11.736,11.78,100000.0
2007-08-20 11:02:00,11.867,11.867,11.731,11.793,400000.0
2007-08-20 11:03:00,11.776,11.866,11.728,11.779,550000.0
2007-08-20 11:04:00,11.868,11.868,11.732,11.834,400000.0
2007-08-20 11:05:00,11.851,11.851,11.713,11.74,550000.0
2007-08-20 11:07:00,11.823,11.856,11.767,11.856,450000.0
2007-08-20 11:08:00,11.773,11.889,11.773,11.882,300000.0
2007-08-20 11:09:00,11.852,11.852,11.731,11.817,500000.0
2007-08-20 11:10:00,11.755,11.903,11.755,11.815,400000.0
2007-08-20 11:11:00,11.828,11.893,11.756,11.848,350000.0
2007-08-20 11:12:00,11.836,11.839,11.715,11.753,350000.0
2007-08-20 11:13:00,11.841,11.881,11.749,11.861,500000.0
2007-08-20 11:14:00,11.736,11.844,11.688,11.844,400000.0
2007-08-20 11:15:00,11.753,11.865,11.753,11.821,150000.0
2007-08-20 11:16:00,11.857,11.857,11.753,11.85,200000.0
2007-08-20 11:17:00,11.756,11.807,11.756,11.783,200000.0
2007-08-20 11:18:00,11.802,11.867,11.795,11.824,350000.0
2007-08-20 11:19:00,11.777,11.895,11.777,11.874,550000.0
2007-08-20 11:20:00,11.854,11.854,11.69,11.758,450000.0
2007-08-20 11:21:00,11.865,11.865,11.736,11.842,450000.0
2007-08-20 11:22:00,11.871,11.871,11.73,11.768,200000.0
2007-08-20 11:23:00,11.799,11.862,11.744,11.744,500000.0
2007-08-20 11:24:00,11.799,11.888,11.733,11.857,550000.0
2007-08-20 11:25:00,11.752,11.865,11.749,11.767,300000.0
2007-08-20 11:26:00,11.88,11.928,11.789,11.831,400000.0
2007-08-20 11:27:00,11.812,11.925,11.812,11.899,500000.0
2007-08-20 11:28:00,11.798,11.88,11.782,11.879,350000.0
2007-08-20 11:29:00,11.826,11.936,11.811,11.848,500000.0
2007-08-20 11:30:00,11.908,11.931,11.781,11.781,500000.0
2007-08-20 11:31:00,11.822,11.912,11.814,11.878,250000.0
2007-08-20 11:32:00,11.871,11.871,11.843,11.843,100000.0
2007-08-20 11:33:00,11.785,11.909,11.785,11.863,350000.0
2007-08-20 11:34:00,11.876,11.876,11.775,11.867,400000.0
2007-08-20 11:35:00,11.847,11.889,11.756,11.818,450000.0
2007-08-20 11:36:00,11.774,11.89,11.774,11.89,550000.0
2007-08-20 11:37:00,11.817,11.918,11.755,11.866,400000.0
2007-08-20 11:38:00,11.897,11.903,11.792,11.903,400000.0
2007-08-20 11:39:00,11.818,11.907,11.778,11.812,350000.0
2007-08-20 11:40:00,11.826,11.855,11.8,11.855,200000.0
2007-08-20 11:41:00,11.803,11.803,11.803,11.803,50000.0
2007-08-20 11:42:00,11.827,11.922,11.804,11.922,500000.0
2007-08-20 11:43:00,11.898,11.9,11.79,11.9,350000.0
2007-08-20 11:44:00,11.907,11.917,11.79,11.881,450000.0
2007-08-20 11:45:00,11.8,11.888,11.788,11.861,550000.0
2007-08-20 11:46:00,11.877,11.923,11.8,11.819,400000.0
2007-08-20 11:47:00,11.81,11.903,11.755,11.866,500000.0
2007-08-20 11:48:00,11.853,11.892,11.792,11.888,400000.0
2007-08-20 11:49:00,11.876,11.923,11.813,11.866,350000.0
2007-08-20 11:50:00,11.865,11.916,11.786,11.916,350000.0
2007-08-20 11:51:00,11.831,11.889,11.806,11.889,250000.0
2007-08-20 11:52:00,11.854,11.958,11.807,11.942,450000.0
2007-08-20 11:53:00,11.776,11.886,11.776,11.822,400000.0
2007-08-20 11:54:00,11.893,11.958,11.854,11.948,550000.0
2007-08-20 11:55:00,11.875,11.939,11.825,11.925,350000.0
2007-08-20 11:56:00,11.858,11.915,11.832,11.834,350000.0
2007-08-20 11:57:00,11.906,11.935,11.823,11.902,450000.0
2007-08-20 11:58:00,11.817,11.934,11.804,11.934,350000.0
2007-08-20 11:59:00,11.909,11.948,11.808,11.864,450000.0
2007-08-20 12:00:00,11.89,11.933,11.811,11.811,350000.0
2007-08-20 12:01:00,11.902,11.929,11.82,11.826,500000.0
2007-08-20 12:02:00,11.932,11.949,11.907,11.949,350000.0
2007-08-20 12:03:00,11.84,11.925,11.809,11.905,1000000.0
2007-08-20 12:04:00,11.913,11.927,11.818,11.927,400000.0
2007-08-20 12:05:00,11.898,11.92,11.78,11.836,350000.0
2007-08-20 12:06:00,11.916,11.916,11.842,11.905,350000.0
2007-08-20 12:07:00,11.861,11.877,11.861,11.877,100000.0
2007-08-20 12:08:00,11.899,11.91,11.769,11.91,450000.0
2007-08-20 12:09:00,11.829,11.915,11.826,11.859,350000.0
2007-08-20 12:10:00,11.895,11.924,11.823,11.846,400000.0
2007-08-20 12:11:00,11.784,11.925,11.76,11.925,500000.0
2007-08-20 12:12:00,11.774,11.924,11.774,11.817,350000.0
2007-08-20 12:13:00,11.804,11.893,11.759,11.893,550000.0
2007-08-20 12:14:00,11.901,11.923,11.783,11.918,400000.0
2007-08-20 12:15:00,11.841,11.888,11.767,11.823,400000.0
2007-08-20 12:16:00,11.874,11.899,11.783,11.838,400000.0
2007-08-20 12:17:00,11.89,11.921,11.866,11.921,400000.0
2007-08-20 12:18:00,11.895,11.895,11.778,11.799,450000.0
2007-08-20 12:19:00,11.84,11.916,11.776,11.801,450000.0
2007-08-20 12:20:00,11.835,11.915,11.773,11.81,500000.0
2007-08-20 12:21:00,11.807,11.926,11.804,11.875,400000.0
2007-08-20 12:22:00,11.778,11.922,11.775,11.823,450000.0
2007-08-20 12:23:00,11.803,11.933,11.802,11.802,400000.0
2007-08-20 12:24:00,11.905,11.905,11.769,11.886,600000.0
2007-08-20 12:25:00,11.909,11.941,11.778,11.826,500000.0
2007-08-20 12:26:00,11.867,11.88,11.761,11.847,450000.0
2007-08-20 12:27:00,11.886,11.922,11.808,11.89,550000.0
2007-08-20 12:28:00,11.846,11.855,11.752,11.759,550000.0
2007-08-20 12:29:00,11.904,11.904,11.811,11.873,450000.0
2007-08-20 12:30:00,11.874,11.879,11.787,11.845,500000.0
2007-08-20 12:31:00,11.874,11.874,11.791,11.869,350000.0
2007-08-20 12:32:00,11.851,11.889,11.788,11.883,400000.0
2007-08-20 12:33:00,11.892,11.892,11.763,11.763,350000.0
2007-08-20 12:34:00,11.92,11.953,11.834,11.834,350000.0
2007-08-20 12:35:00,11.915,11.915,11.801,11.864,500000.0
2007-08-20 12:36:00,11.894,11.894,11.768,11.858,350000.0
2007-08-20 12:37:00,11.841,11.935,11.787,11.881,550000.0
2007-08-20 12:38:00,11.882,11.905,11.764,11.844,450000.0
2007-08-20 12:39:00,11.885,11.923,11.783,11.878,450000.0
2007-08-20 12:40:00,11.853,11.917,11.792,11.835,450000.0
2007-08-20 12:41:00,11.836,11.895,11.762,11.873,450000.0
2007-08-20 12:42:00,11.931,11.931,11.931,11.931,50000.0
2007-08-20 12:43:00,11.861,11.911,11.808,11.823,500000.0
2007-08-20 12:44:00,11.863,11.863,11.751,11.774,250000.0
2007-08-20 12:45:00,11.845,11.925,11.788,11.845,400000.0
2007-08-20 12:46:00,11.804,11.901,11.767,11.767,500000.0
2007-08-20 12:47:00,11.848,11.922,11.766,11.809,450000.0
2007-08-20 12:48:00,11.802,11.901,11.734,11.865,550000.0
2007-08-20 12:49:00,11.817,11.907,11.787,11.82,450000.0
2007-08-20 12:50:00,11.81,11.907,11.81,11.86,400000.0
2007-08-20 12:51:00,11.871,11.899,11.788,11.803,450000.0
2007-08-20 12:52:00,11.836,11.918,11.813,11.863,500000.0
2007-08-20 12:53:00,11.796,11.894,11.796,11.88,500000.0
2007-08-20 12:54:00,11.877,11.923,11.794,11.866,450000.0
2007-08-20 12:55:00,11.762,11.861,11.762,11.843,350000.0
2007-08-20 12:56:00,11.898,11.931,11.815,11.826,450000.0
2007-08-20 12:57:00,11.904,11.907,11.837,11.907,150000.0
2007-08-20 12:58:00,11.933,11.933,11.787,11.802,450000.0
2007-08-20 12:59:00,11.848,11.885,11.772,11.885,450000.0
2007-08-20 13:00:00,11.897,11.924,11.81,11.864,550000.0
2007-08-20 13:01:00,11.778,11.913,11.778,11.869,400000.0
2007-08-20 13:02:00,11.815,11.914,11.815,11.855,400000.0
2007-08-20 13:03:00,11.829,11.89,11.765,11.765,450000.0
2007-08-20 13:04:00,11.848,11.914,11.787,11.796,450000.0
2007-08-20 13:05:00,11.785,11.895,11.746,11.754,350000.0
2007-08-20 13:06:00,11.874,11.874,11.729,11.852,450000.0
2007-08-20 13:07:00,11.871,11.891,11.769,11.858,400000.0
2007-08-20 13:08:00,11.821,11.921,11.797,11.797,400000.0
2007-08-20 13:09:00,11.881,11.887,11.774,11.79,450000.0
2007-08-20 13:10:00,11.855,11.912,11.778,11.795,500000.0
2007-08-20 13:11:00,11.791,11.877,11.788,11.835,400000.0
2007-08-20 13:12:00,11.892,11.892,11.77,11.773,550000.0
2007-08-20 13:13:00,11.907,11.907,11.771,11.871,450000.0
2007-08-20 13:14:00,11.749,11.879,11.749,11.866,350000.0
2007-08-20 13:15:00,11.818,11.898,11.756,11.855,400000.0
2007-08-20 13:16:00,11.867,11.867,11.764,11.857,350000.0
2007-08-20 13:17:00,11.822,11.866,11.822,11.866,100000.0
2007-08-20 13:18:00,11.86,11.881,11.802,11.85,350000.0
2007-08-20 13:19:00,11.818,11.827,11.703,11.774,400000.0
2007-08-20 13:20:00,11.76,11.827,11.716,11.779,500000.0
2007-08-20 13:21:00,11.736,11.851,11.736,11.74,350000.0
2007-08-20 13:22:00,11.872,11.872,11.749,11.791,400000.0
2007-08-20 13:23:00,11.797,11.876,11.764,11.876,400000.0
2007-08-20 13:24:00,11.799,11.881,11.763,11.881,400000.0
2007-08-20 13:25:00,11.867,11.868,11.793,11.861,350000.0
2007-08-20 13:26:00,11.852,11.883,11.78,11.871,500000.0
2007-08-20 13:27:00,11.752,11.849,11.752,11.816,500000.0
2007-08-20 13:28:00,11.87,11.894,11.87,11.894,100000.0
2007-08-20 13:29:00,11.879,11.885,11.736,11.849,350000.0
2007-08-20 13:30:00,11.742,11.817,11.735,11.762,550000.0
2007-08-20 13:31:00,11.737,11.82,11.729,11.818,450000.0
2007-08-20 13:32:00,11.81,11.893,11.754,11.84,500000.0
2007-08-20 13:33:00,11.782,11.84,11.759,11.799,300000.0
2007-08-20 13:34:00,11.739,11.876,11.739,11.744,350000.0
2007-08-20 13:36:00,11.766,11.853,11.734,11.824,450000.0
2007-08-20 13:37:00,11.766,11.833,11.739,11.809,350000.0
2007-08-20 13:38:00,11.746,11.857,11.712,11.857,400000.0
2007-08-20 13:39:00,11.823,11.856,11.735,11.824,500000.0
2007-08-20 13:40:00,11.804,11.854,11.735,11.854,350000.0
2007-08-20 13:41:00,11.846,11.846,11.734,11.771,350000.0
2007-08-20 13:42:00,11.856,11.856,11.738,11.82,350000.0
2007-08-20 13:43:00,11.833,11.873,11.743,11.846,500000.0
2007-08-20 13:44:00,11.757,11.867,11.728,11.792,350000.0
2007-08-20 13:45:00,11.73,11.868,11.715,11.839,400000.0
2007-08-20 13:46:00,11.824,11.91,11.771,11.825,450000.0
2007-08-20 13:47:00,11.852,11.865,11.773,11.773,250000.0
2007-08-20 13:48:00,11.746,11.776,11.746,11.776,100000.0
2007-08-20 13:49:00,11.758,11.903,11.758,11.863,350000.0
2007-08-20 13:50:00,11.792,11.822,11.759,11.759,450000.0
2007-08-20 13:51:00,11.855,11.855,11.739,11.745,350000.0
2007-08-20 13:52:00,11.832,11.832,11.708,11.809,350000.0
2007-08-20 13:53:00,11.816,11.816,11.736,11.736,100000.0
2007-08-20 13:54:00,11.798,11.913,11.798,11.879,200000.0
2007-08-20 13:55:00,11.827,11.871,11.803,11.833,350000.0
2007-08-20 13:56:00,11.787,11.856,11.699,11.819,400000.0
2007-08-20 13:57:00,11.791,11.808,11.701,11.701,400000.0
2007-08-20 13:58:00,11.73,11.852,11.73,11.852,350000.0
2007-08-20 13:59:00,11.753,11.872,11.698,11.872,450000.0
2007-08-20 14:00:00,11.84,11.863,11.746,11.822,350000.0
2007-08-20 14:01:00,11.776,11.844,11.728,11.844,350000.0
2007-08-20 14:02:00,11.884,11.884,11.815,11.847,300000.0
2007-08-20 14:03:00,11.875,11.89,11.804,11.848,350000.0
2007-08-20 14:04:00,11.783,11.884,11.783,11.884,350000.0
2007-08-20 14:05:00,11.883,11.902,11.754,11.811,400000.0
2007-08-20 14:06:00,11.769,11.902,11.769,11.864,350000.0
2007-08-20 14:07:00,11.831,11.84,11.831,11.84,100000.0
2007-08-20 14:08:00,11.813,11.882,11.792,11.854,400000.0
2007-08-20 14:09:00,11.797,11.894,11.785,11.789,550000.0
2007-08-20 14:10:00,11.796,11.929,11.796,11.835,350000.0
2007-08-20 14:11:00,11.893,11.893,11.851,11.89,350000.0
2007-08-20 14:12:00,11.853,11.877,11.83,11.876,450000.0
2007-08-20 14:13:00,11.844,11.844,11.716,11.751,350000.0
2007-08-20 14:14:00,11.769,11.905,11.769,11.862,500000.0
2007-08-20 14:15:00,11.754,11.895,11.736,11.874,500000.0
2007-08-20 14:16:00,11.793,11.92,11.77,11.862,450000.0
2007-08-20 14:17:00,11.852,11.856,11.746,11.778,450000.0
2007-08-20 14:18:00,11.776,11.87,11.743,11.763,400000.0
2007-08-20 14:19:00,11.864,11.885,11.74,11.885,500000.0
2007-08-20 14:20:00,11.795,11.886,11.795,11.801,350000.0
2007-08-20 14:21:00,11.902,11.902,11.792,11.848,250000.0
2007-08-20 14:22:00,11.855,11.89,11.775,11.775,300000.0
2007-08-20 14:23:00,11.815,11.899,11.798,11.835,400000.0
2007-08-20 14:24:00,11.908,11.912,11.834,11.909,400000.0
2007-08-20 14:25:00,11.77,11.883,11.77,11.844,400000.0
2007-08-20 14:26:00,11.811,11.898,11.773,11.829,350000.0
2007-08-20 14:27:00,11.859,11.871,11.794,11.865,400000.0
2007-08-20 14:28:00,11.778,11.881,11.744,11.881,500000.0
2007-08-20 14:29:00,11.876,11.89,11.794,11.794,450000.0
2007-08-20 14:30:00,11.879,11.892,11.767,11.877,400000.0
2007-08-20 14:31:00,11.794,11.907,11.794,11.885,400000.0
2007-08-20 14:32:00,11.794,11.901,11.794,11.901,400000.0
2007-08-20 14:33:00,11.883,11.938,11.845,11.938,400000.0
2007-08-20 14:34:00,11.896,11.917,11.802,11.822,250000.0
2007-08-20 14:35:00,11.905,11.908,11.84,11.842,350000.0
2007-08-20 14:36:00,11.836,11.926,11.808,11.901,450000.0
2007-08-20 14:37:00,11.809,11.918,11.756,11.918,550000.0
2007-08-20 14:38:00,11.861,11.897,11.821,11.897,450000.0
2007-08-20 14:39:00,11.881,11.891,11.735,11.848,550000.0
2007-08-20 14:40:00,11.881,11.902,11.769,11.866,550000.0
2007-08-20 14:41:00,11.83,11.89,11.78,11.89,350000.0
2007-08-20 14:42:00,11.87,11.936,11.806,11.806,400000.0
2007-08-20 14:43:00,11.866,11.882,11.756,11.871,500000.0
2007-08-20 14:44:00,11.805,11.855,11.779,11.838,450000.0
2007-08-20 14:45:00,11.835,11.894,11.81,11.866,400000.0
2007-08-20 14:46:00,11.865,11.903,11.794,11.805,350000.0
2007-08-20 14:47:00,11.839,11.884,11.748,11.871,350000.0
2007-08-20 14:48:00,11.855,11.878,11.777,11.862,400000.0
2007-08-20 14:49:00,11.885,11.885,11.733,11.74,500000.0
2007-08-20 14:50:00,11.779,11.839,11.702,11.826,400000.0
2007-08-20 14:51:00,11.875,11.887,11.791,11.85,350000.0
2007-08-20 14:52:00,11.871,11.871,11.77,11.796,450000.0
2007-08-20 14:53:00,11.779,11.845,11.742,11.819,400000.0
2007-08-20 14:54:00,11.74,11.893,11.74,11.893,550000.0
2007-08-20 14:55:00,11.816,11.846,11.725,11.725,450000.0
2007-08-20 14:56:00,11.854,11.897,11.755,11.879,550000.0
2007-08-20 14:57:00,11.855,11.855,11.786,11.842,150000.0
2007-08-20 14:58:00,11.772,11.828,11.745,11.818,400000.0
2007-08-20 14:59:00,11.793,11.866,11.686,11.866,550000.0
2007-08-20 15:00:00,11.793,11.867,11.784,11.867,350000.0
2007-08-20 15:01:00,11.806,11.854,11.739,11.771,450000.0
2007-08-20 15:02:00,11.739,11.889,11.732,11.835,450000.0
2007-08-20 15:03:00,11.841,11.87,11.731,11.847,500000.0
2007-08-20 15:04:00,11.738,11.878,11.738,11.789,550000.0
2007-08-20 15:05:00,11.75,11.882,11.75,11.871,550000.0
2007-08-20 15:06:00,11.826,11.826,11.787,11.787,400000.0
2007-08-20 15:07:00,11.723,11.867,11.704,11.83,350000.0
2007-08-20 15:08:00,11.75,11.84,11.717,11.747,350000.0
2007-08-20 15:09:00,11.822,11.852,11.707,11.736,450000.0
2007-08-20 15:10:00,11.768,11.844,11.71,11.751,400000.0
2007-08-20 15:11:00,11.73,11.832,11.692,11.696,300000.0
2007-08-20 15:12:00,11.74,11.827,11.713,11.827,350000.0
2007-08-20 15:13:00,11.717,11.815,11.717,11.815,100000.0
2007-08-20 15:14:00,11.822,11.822,11.686,11.695,450000.0
2007-08-20 15:15:00,11.821,11.821,11.667,11.763,400000.0
2007-08-20 15:16:00,11.733,11.872,11.733,11.872,350000.0
2007-08-20 15:17:00,11.849,11.849,11.725,11.736,300000.0
2007-08-20 15:18:00,11.843,11.843,11.746,11.835,350000.0
2007-08-20 15:19:00,11.72,11.846,11.701,11.701,450000.0
2007-08-20 15:20:00,11.754,11.838,11.717,11.717,550000.0
2007-08-20 15:21:00,11.751,11.819,11.733,11.809,400000.0
2007-08-20 15:22:00,11.801,11.837,11.735,11.809,350000.0
2007-08-20 15:23:00,11.745,11.823,11.745,11.81,400000.0
2007-08-20 15:24:00,11.78,11.823,11.674,11.823,500000.0
2007-08-20 15:25:00,11.818,11.845,11.728,11.842,250000.0
2007-08-20 15:26:00,11.815,11.815,11.688,11.724,550000.0
2007-08-20 15:27:00,11.728,11.823,11.717,11.744,350000.0
2007-08-20 15:28:00,11.718,11.821,11.718,11.736,350000.0
2007-08-20 15:29:00,11.817,11.817,11.697,11.74,400000.0
2007-08-20 15:30:00,11.775,11.804,11.67,11.744,450000.0
2007-08-20 15:31:00,11.738,11.845,11.736,11.736,500000.0
2007-08-20 15:32:00,11.797,11.797,11.621,11.738,500000.0
2007-08-20 15:33:00,11.755,11.758,11.67,11.755,400000.0
2007-08-20 15:34:00,11.696,11.796,11.696,11.796,450000.0
2007-08-20 15:35:00,11.768,11.774,11.633,11.715,500000.0
2007-08-20 15:36:00,11.772,11.808,11.703,11.805,550000.0
2007-08-20 15:37:00,11.756,11.815,11.682,11.728,450000.0
2007-08-20 15:38:00,11.729,11.817,11.72,11.72,450000.0
2007-08-20 15:39:00,11.725,11.814,11.718,11.804,350000.0
2007-08-20 15:40:00,11.685,11.822,11.685,11.698,450000.0
2007-08-20 15:41:00,11.673,11.801,11.673,11.773,400000.0
2007-08-20 15:42:00,11.792,11.805,11.717,11.731,350000.0
2007-08-20 15:43:00,11.758,11.784,11.645,11.726,450000.0
2007-08-20 15:44:00,11.788,11.804,11.696,11.786,350000.0
2007-08-20 15:45:00,11.775,11.775,11.666,11.708,250000.0
2007-08-20 15:46:00,11.813,11.837,11.719,11.82,350000.0
2007-08-20 15:47:00,11.75,11.75,11.608,11.621,550000.0
2007-08-20 15:48:00,11.691,11.757,11.666,11.679,350000.0
2007-08-20 15:49:00,11.779,11.795,11.721,11.774,350000.0
2007-08-20 15:50:00,11.823,11.823,11.692,11.727,550000.0
2007-08-20 15:51:00,11.781,11.787,11.652,11.727,550000.0
2007-08-20 15:52:00,11.68,11.794,11.663,11.67,350000.0
2007-08-20 15:53:00,11.765,11.776,11.651,11.744,500000.0
2007-08-20 15:54:00,11.763,11.794,11.724,11.77,250000.0
2007-08-20 15:55:00,11.675,11.787,11.675,11.787,500000.0
2007-08-20 15:56:00,11.669,11.816,11.669,11.768,450000.0
2007-08-20 15:57:00,11.73,11.756,11.677,11.736,450000.0
2007-08-20 15:58:00,11.704,11.785,11.666,11.725,500000.0
2007-08-20 15:59:00,11.833,11.888,11.758,11.767,450000.0
2007-08-20 16:00:00,11.783,11.807,11.656,11.775,300000.0
2007-08-20 16:01:00,11.672,11.811,11.672,11.699,300000.0
2007-08-20 16:02:00,11.727,11.86,11.725,11.789,550000.0
2007-08-20 16:03:00,11.731,11.824,11.682,11.786,400000.0
2007-08-20 16:04:00,11.721,11.853,11.689,11.804,550000.0
2007-08-20 16:05:00,11.825,11.825,11.706,11.799,350000.0
2007-08-20 16:06:00,11.844,11.911,11.771,11.863,500000.0
2007-08-20 16:07:00,11.769,11.882,11.766,11.766,500000.0
2007-08-20 16:08:00,11.749,11.878,11.749,11.813,550000.0
2007-08-20 16:09:00,11.782,11.884,11.759,11.876,350000.0
2007-08-20 16:10:00,11.785,11.848,11.756,11.848,350000.0
2007-08-20 16:11:00,11.853,11.853,11.722,11.78,500000.0
2007-08-20 16:12:00,11.773,11.882,11.757,11.882,400000.0
2007-08-20 16:13:00,11.8,11.885,11.762,11.885,450000.0
2007-08-20 16:14:00,11.878,11.878,11.735,11.807,500000.0
2007-08-20 16:15:00,11.855,11.855,11.705,11.825,300000.0
2007-08-20 16:16:00,11.821,11.896,11.772,11.871,550000.0
2007-08-20 16:17:00,11.867,11.902,11.779,11.779,350000.0
2007-08-20 16:18:00,11.887,11.902,11.746,11.892,400000.0
2007-08-20 16:19:00,11.829,11.945,11.829,11.92,500000.0
2007-08-20 16:20:00,11.868,11.882,11.772,11.775,300000.0
2007-08-20 16:21:00,11.848,11.86,11.771,11.771,400000.0
2007-08-20 16:22:00,11.871,11.898,11.796,11.836,450000.0
2007-08-20 16:23:00,11.757,11.85,11.737,11.746,400000.0
2007-08-20 16:24:00,11.813,11.859,11.713,11.853,550000.0
2007-08-20 16:25:00,11.825,11.835,11.747,11.834,350000.0
2007-08-20 16:26:00,11.813,11.836,11.698,11.698,550000.0
2007-08-20 16:27:00,11.809,11.861,11.715,11.715,500000.0
2007-08-20 16:28:00,11.713,11.854,11.713,11.843,300000.0
2007-08-20 16:29:00,11.755,11.837,11.723,11.75,400000.0
2007-08-20 16:30:00,11.746,11.838,11.689,11.803,550000.0
2007-08-20 16:31:00,11.75,11.838,11.7,11.761,400000.0
2007-08-20 16:32:00,11.76,11.838,11.713,11.838,400000.0
2007-08-20 16:33:00,11.761,11.85,11.737,11.757,550000.0
2007-08-20 16:34:00,11.827,11.827,11.733,11.733,100000.0
2007-08-20 16:35:00,11.766,11.792,11.704,11.79,400000.0
2007-08-20 16:36:00,11.782,11.836,11.757,11.757,250000.0
2007-08-20 16:37:00,11.821,11.821,11.705,11.705,300000.0
2007-08-20 16:38:00,11.663,11.787,11.66,11.683,450000.0
2007-08-20 16:39:00,11.752,11.84,11.741,11.814,500000.0
2007-08-20 16:40:00,11.725,11.814,11.725,11.814,350000.0
2007-08-20 16:41:00,11.72,11.806,11.72,11.725,350000.0
2007-08-20 16:42:00,11.746,11.855,11.728,11.846,500000.0
2007-08-20 16:43:00,11.706,11.828,11.706,11.769,350000.0
2007-08-20 16:44:00,11.714,11.836,11.714,11.832,550000.0
2007-08-20 16:45:00,11.748,11.826,11.684,11.732,400000.0
2007-08-20 16:46:00,11.81,11.81,11.703,11.804,400000.0
2007-08-20 16:47:00,11.717,11.835,11.674,11.736,600000.0
2007-08-20 16:48:00,11.806,11.806,11.7,11.766,500000.0
2007-08-20 16:49:00,11.776,11.82,11.694,11.694,450000.0
2007-08-20 16:50:00,11.707,11.8,11.697,11.733,400000.0
2007-08-20 16:51:00,11.727,11.809,11.691,11.809,400000.0
2007-08-20 16:52:00,11.778,11.778,11.666,11.759,150000.0
2007-08-20 16:53:00,11.774,11.793,11.678,11.717,400000.0
2007-08-20 16:54:00,11.692,11.845,11.692,11.776,450000.0
2007-08-20 16:55:00,11.768,11.804,11.667,11.719,550000.0
2007-08-20 16:56:00,11.695,11.773,11.65,11.682,400000.0
2007-08-20 16:57:00,11.713,11.826,11.713,11.734,500000.0
2007-08-20 16:58:00,11.729,11.819,11.705,11.769,500000.0
2007-08-20 16:59:00,11.737,11.836,11.719,11.722,400000.0
2007-08-20 17:00:00,11.739,11.784,11.675,11.783,400000.0
2007-08-20 17:01:00,11.807,11.807,11.681,11.681,550000.0
2007-08-20 17:02:00,11.747,11.844,11.747,11.767,400000.0
2007-08-20 17:03:00,11.702,11.783,11.656,11.732,500000.0
2007-08-20 17:04:00,11.697,11.765,11.606,11.661,350000.0
2007-08-20 17:05:00,11.698,11.698,11.57,11.679,400000.0
2007-08-20 17:06:00,11.745,11.755,11.585,11.694,350000.0
2007-08-20 17:07:00,11.711,11.712,11.674,11.674,250000.0
2007-08-20 17:08:00,11.609,11.744,11.609,11.687,500000.0
2007-08-20 17:09:00,11.752,11.752,11.613,11.638,450000.0
2007-08-20 17:10:00,11.735,11.758,11.659,11.71,250000.0
2007-08-20 17:11:00,11.728,11.746,11.597,11.625,400000.0
2007-08-20 17:12:00,11.698,11.722,11.616,11.641,400000.0
2007-08-20 17:13:00,11.715,11.732,11.617,11.645,450000.0
2007-08-20 17:14:00,11.675,11.736,11.614,11.686,550000.0
2007-08-20 17:15:00,11.624,11.749,11.617,11.674,350000.0
2007-08-20 17:16:00,11.69,11.69,11.54,11.641,450000.0
2007-08-20 17:17:00,11.726,11.726,11.574,11.705,350000.0
2007-08-20 17:18:00,11.656,11.707,11.596,11.707,350000.0
2007-08-20 17:19:00,11.677,11.713,11.561,11.631,550000.0
2007-08-20 17:20:00,11.67,11.728,11.588,11.612,350000.0
2007-08-20 17:21:00,11.628,11.712,11.587,11.638,500000.0
2007-08-20 17:22:00,11.627,11.715,11.61,11.647,500000.0
2007-08-20 17:23:00,11.618,11.699,11.579,11.699,550000.0
2007-08-20 17:24:00,11.691,11.691,11.587,11.618,350000.0
2007-08-20 17:25:00,11.686,11.731,11.605,11.731,400000.0
2007-08-20 17:26:00,11.613,11.692,11.607,11.607,450000.0
2007-08-20 17:27:00,11.69,11.71,11.597,11.632,400000.0
2007-08-20 17:28:00,11.638,11.698,11.577,11.587,550000.0
2007-08-20 17:29:00,11.618,11.745,11.618,11.736,450000.0
2007-08-20 17:30:00,11.562,11.693,11.562,11.666,450000.0
2007-08-20 17:31:00,11.67,11.766,11.604,11.673,600000.0
2007-08-20 17:32:00,11.602,11.682,11.563,11.664,400000.0
2007-08-20 17:33:00,11.557,11.705,11.557,11.705,400000.0
2007-08-20 17:34:00,11.704,11.747,11.633,11.654,350000.0
2007-08-20 17:35:00,11.656,11.706,11.573,11.629,500000.0
2007-08-20 17:36:00,11.7,11.72,11.657,11.72,150000.0
2007-08-20 17:37:00,11.735,11.735,11.617,11.699,550000.0
2007-08-20 17:38:00,11.622,11.733,11.622,11.699,400000.0
2007-08-20 17:39:00,11.733,11.761,11.662,11.662,350000.0
2007-08-20 17:40:00,11.63,11.726,11.629,11.708,500000.0
2007-08-20 17:41:00,11.67,11.762,11.629,11.762,350000.0
2007-08-20 17:42:00,11.664,11.781,11.664,11.753,500000.0
2007-08-20 17:43:00,11.784,11.789,11.644,11.679,400000.0
2007-08-20 17:44:00,11.779,11.824,11.695,11.769,450000.0
2007-08-20 17:45:00,11.705,11.746,11.652,11.652,550000.0
2007-08-20 17:46:00,11.68,11.782,11.624,11.782,350000.0
2007-08-20 17:47:00,11.733,11.772,11.657,11.728,550000.0
2007-08-20 17:48:00,11.779,11.797,11.688,11.797,400000.0
2007-08-20 17:49:00,11.747,11.779,11.69,11.747,350000.0
2007-08-20 17:50:00,11.753,11.789,11.658,11.658,550000.0
2007-08-20 17:51:00,11.696,11.773,11.668,11.703,450000.0
2007-08-20 17:52:00,11.746,11.801,11.661,11.661,350000.0
2007-08-20 17:53:00,11.729,11.766,11.679,11.679,500000.0
2007-08-20 17:54:00,11.77,11.775,11.675,11.751,350000.0
2007-08-20 17:55:00,11.764,11.768,11.733,11.745,250000.0
2007-08-20 17:56:00,11.652,11.781,11.644,11.703,400000.0
2007-08-20 17:57:00,11.722,11.748,11.668,11.733,400000.0
2007-08-20 17:58:00,11.738,11.747,11.67,11.704,450000.0
2007-08-20 17:59:00,11.631,11.753,11.629,11.753,350000.0
2007-08-20 18:00:00,11.727,11.761,11.63,11.63,400000.0
2007-08-20 18:01:00,11.732,11.751,11.592,11.707,500000.0
2007-08-20 18:02:00,11.612,11.727,11.595,11.713,500000.0
2007-08-20 18:03:00,11.724,11.77,11.636,11.686,350000.0
2007-08-20 18:04:00,11.778,11.778,11.634,11.634,450000.0
2007-08-20 18:05:00,11.712,11.724,11.588,11.621,750000.0
2007-08-20 18:06:00,11.757,11.765,11.605,11.67,550000.0
2007-08-20 18:07:00,11.71,11.729,11.633,11.637,550000.0
2007-08-20 18:08:00,11.654,11.756,11.622,11.689,500000.0
2007-08-20 18:09:00,11.774,11.774,11.696,11.774,550000.0
2007-08-20 18:10:00,11.708,11.756,11.65,11.756,400000.0
2007-08-20 18:11:00,11.648,11.759,11.611,11.734,450000.0
2007-08-20 18:12:00,11.756,11.756,11.578,11.701,400000.0
2007-08-20 18:13:00,11.716,11.745,11.625,11.666,550000.0
2007-08-20 18:14:00,11.633,11.741,11.633,11.718,400000.0
2007-08-20 18:15:00,11.698,11.754,11.668,11.688,350000.0
2007-08-20 18:16:00,11.635,11.733,11.628,11.695,500000.0
2007-08-20 18:17:00,11.636,11.773,11.597,11.725,400000.0
2007-08-20 18:18:00,11.639,11.728,11.59,11.59,500000.0
2007-08-20 18:19:00,11.718,11.731,11.617,11.731,400000.0
2007-08-20 18:20:00,11.642,11.729,11.586,11.708,400000.0
2007-08-20 18:21:00,11.64,11.741,11.64,11.66,250000.0
2007-08-20 18:22:00,11.587,11.703,11.587,11.668,400000.0
2007-08-20 18:23:00,11.742,11.785,11.69,11.767,400000.0
2007-08-20 18:24:00,11.746,11.75,11.663,11.75,350000.0
2007-08-20 18:25:00,11.668,11.746,11.635,11.673,500000.0
2007-08-20 18:26:00,11.753,11.758,11.65,11.709,500000.0
2007-08-20 18:27:00,11.737,11.756,11.629,11.726,350000.0
2007-08-20 18:28:00,11.717,11.745,11.637,11.745,350000.0
2007-08-20 18:29:00,11.696,11.765,11.672,11.696,350000.0
2007-08-20 18:30:00,11.747,11.779,11.659,11.732,450000.0
2007-08-20 18:31:00,11.665,11.777,11.66,11.684,1550000.0
2007-08-20 18:32:00,11.667,11.76,11.623,11.681,450000.0
2007-08-20 18:33:00,11.595,11.717,11.595,11.663,400000.0
2007-08-20 18:34:00,11.738,11.776,11.667,11.758,300000.0
2007-08-20 18:35:00,11.7,11.77,11.7,11.716,350000.0
2007-08-20 18:36:00,11.697,11.767,11.627,11.731,550000.0
2007-08-20 18:37:00,11.633,11.73,11.599,11.729,400000.0
2007-08-20 18:38:00,11.704,11.746,11.619,11.687,450000.0
2007-08-20 18:39:00,11.729,11.729,11.615,11.702,400000.0
2007-08-20 18:40:00,11.712,11.773,11.68,11.682,400000.0
2007-08-20 18:41:00,11.656,11.721,11.652,11.714,300000.0
2007-08-20 18:42:00,11.673,11.715,11.603,11.64,550000.0
2007-08-20 18:43:00,11.748,11.748,11.576,11.696,400000.0
2007-08-20 18:44:00,11.666,11.713,11.609,11.695,500000.0
2007-08-20 18:45:00,11.68,11.727,11.656,11.656,350000.0
2007-08-20 18:46:00,11.634,11.743,11.621,11.743,350000.0
2007-08-20 18:47:00,11.621,11.731,11.568,11.701,400000.0
2007-08-20 18:48:00,11.719,11.738,11.62,11.62,400000.0
2007-08-20 18:49:00,11.66,11.732,11.66,11.715,400000.0
2007-08-20 18:50:00,11.704,11.742,11.629,11.655,550000.0
2007-08-20 18:51:00,11.704,11.739,11.624,11.651,450000.0
2007-08-20 18:52:00,11.673,11.719,11.6,11.645,400000.0
2007-08-20 18:53:00,11.708,11.738,11.667,11.715,450000.0
2007-08-20 18:54:00,11.674,11.74,11.65,11.65,400000.0
2007-08-20 18:55:00,11.596,11.71,11.596,11.67,250000.0
2007-08-20 18:56:00,11.697,11.729,11.607,11.633,450000.0
2007-08-20 18:57:00,11.702,11.714,11.574,11.714,450000.0
2007-08-20 18:58:00,11.705,11.712,11.667,11.712,250000.0
2007-08-20 18:59:00,11.67,11.721,11.67,11.694,450000.0
2007-08-20 19:00:00,11.688,11.789,11.647,11.755,350000.0
2007-08-20 19:01:00,11.656,11.736,11.633,11.69,500000.0
2007-08-20 19:02:00,11.696,11.696,11.588,11.683,400000.0
2007-08-20 19:03:00,11.733,11.733,11.618,11.692,350000.0
2007-08-20 19:04:00,11.631,11.749,11.599,11.693,450000.0
2007-08-20 19:05:00,11.628,11.739,11.628,11.675,350000.0
2007-08-20 19:06:00,11.717,11.745,11.612,11.65,400000.0
2007-08-20 19:07:00,11.681,11.731,11.595,11.595,350000.0
2007-08-20 19:08:00,11.685,11.705,11.596,11.694,450000.0
2007-08-20 19:09:00,11.615,11.685,11.586,11.618,350000.0
2007-08-20 19:10:00,11.696,11.713,11.578,11.713,550000.0
2007-08-20 19:11:00,11.639,11.689,11.606,11.606,200000.0
2007-08-20 19:12:00,11.613,11.719,11.613,11.705,350000.0
2007-08-20 19:13:00,11.704,11.752,11.609,11.609,400000.0
2007-08-20 19:14:00,11.569,11.695,11.569,11.695,400000.0
2007-08-20 19:15:00,11.701,11.76,11.649,11.673,350000.0
2007-08-20 19:16:00,11.747,11.747,11.679,11.706,350000.0
2007-08-20 19:17:00,11.684,11.684,11.629,11.629,100000.0
2007-08-20 19:18:00,11.672,11.715,11.626,11.715,200000.0
2007-08-20 19:19:00,11.727,11.765,11.629,11.683,350000.0
2007-08-20 19:20:00,11.663,11.738,11.663,11.71,150000.0
2007-08-20 19:21:00,11.663,11.72,11.624,11.679,350000.0
2007-08-20 19:22:00,11.684,11.699,11.574,11.603,400000.0
2007-08-20 19:23:00,11.703,11.703,11.58,11.691,350000.0
2007-08-20 19:24:00,11.608,11.726,11.604,11.618,350000.0
2007-08-20 19:25:00,11.67,11.67,11.547,11.576,400000.0
2007-08-20 19:26:00,11.666,11.694,11.551,11.627,550000.0
2007-08-20 19:27:00,11.671,11.671,11.671,11.671,50000.0
2007-08-20 19:28:00,11.53,11.651,11.53,11.601,400000.0
2007-08-20 19:29:00,11.561,11.658,11.527,11.597,400000.0
2007-08-20 19:30:00,11.584,11.719,11.576,11.576,400000.0
2007-08-20 19:31:00,11.631,11.657,11.525,11.593,550000.0
2007-08-20 19:32:00,11.583,11.693,11.575,11.629,400000.0
2007-08-20 19:33:00,11.63,11.63,11.521,11.615,400000.0
2007-08-20 19:34:00,11.65,11.688,11.597,11.66,350000.0
2007-08-20 19:35:00,11.664,11.664,11.541,11.575,400000.0
2007-08-20 19:36:00,11.682,11.682,11.556,11.556,400000.0
2007-08-20 19:37:00,11.567,11.679,11.567,11.629,550000.0
2007-08-20 19:38:00,11.547,11.631,11.496,11.584,450000.0
2007-08-20 19:39:00,11.634,11.682,11.548,11.553,300000.0
2007-08-20 19:40:00,11.557,11.668,11.557,11.633,400000.0
2007-08-20 19:41:00,11.623,11.681,11.535,11.624,500000.0
2007-08-20 19:42:00,11.592,11.683,11.592,11.626,400000.0
2007-08-20 19:43:00,11.569,11.655,11.522,11.645,400000.0
2007-08-20 19:44:00,11.575,11.65,11.539,11.617,550000.0
2007-08-20 19:45:00,11.676,11.686,11.566,11.676,350000.0
2007-08-20 19:46:00,11.592,11.702,11.592,11.667,350000.0
2007-08-20 19:47:00,11.657,11.675,11.566,11.646,450000.0
2007-08-20 19:48:00,11.57,11.677,11.56,11.677,250000.0
2007-08-20 19:49:00,11.528,11.677,11.528,11.576,250000.0
2007-08-20 19:50:00,11.625,11.686,11.625,11.637,150000.0
2007-08-20 19:51:00,11.694,11.694,11.573,11.573,350000.0
2007-08-20 19:52:00,11.667,11.706,11.596,11.622,300000.0
2007-08-20 19:53:00,11.559,11.678,11.559,11.639,250000.0
2007-08-20 19:54:00,11.643,11.678,11.589,11.678,450000.0
2007-08-20 19:56:00,11.588,11.705,11.588,11.675,350000.0
2007-08-20 19:57:00,11.652,11.652,11.503,11.506,400000.0
2007-08-20 19:58:00,11.568,11.671,11.568,11.671,400000.0
2007-08-20 19:59:00,11.608,11.676,11.546,11.556,500000.0
2007-08-20 20:00:00,11.613,11.689,11.563,11.674,450000.0
2007-08-20 20:01:00,11.623,11.699,11.578,11.578,350000.0
2007-08-20 20:02:00,11.564,11.65,11.564,11.617,300000.0
2007-08-20 20:03:00,11.674,11.674,11.551,11.551,250000.0
2007-08-20 20:04:00,11.57,11.669,11.535,11.638,500000.0
2007-08-20 20:05:00,11.576,11.724,11.576,11.659,450000.0
2007-08-20 20:06:00,11.67,11.729,11.615,11.64,450000.0
2007-08-20 20:07:00,11.543,11.543,11.537,11.537,100000.0
2007-08-20 20:08:00,11.518,11.638,11.518,11.638,100000.0
2007-08-20 20:09:00,11.652,11.719,11.599,11.7,450000.0
2007-08-20 20:10:00,11.598,11.707,11.569,11.629,350000.0
2007-08-20 20:11:00,11.578,11.7,11.578,11.6,250000.0
2007-08-20 20:12:00,11.559,11.684,11.541,11.58,350000.0
2007-08-20 20:13:00,11.657,11.698,11.607,11.698,150000.0
2007-08-20 20:14:00,11.653,11.659,11.538,11.659,150000.0
2007-08-20 20:15:00,11.565,11.652,11.539,11.539,300000.0
2007-08-20 20:16:00,11.625,11.656,11.538,11.627,450000.0
2007-08-20 20:17:00,11.577,11.681,11.574,11.587,250000.0
2007-08-20 20:18:00,11.523,11.623,11.516,11.558,550000.0
2007-08-20 20:19:00,11.556,11.662,11.556,11.662,100000.0
2007-08-20 20:20:00,11.576,11.675,11.573,11.675,200000.0
2007-08-20 20:21:00,11.678,11.678,11.667,11.667,100000.0
2007-08-20 20:22:00,11.582,11.638,11.528,11.638,150000.0
2007-08-20 20:23:00,11.532,11.636,11.532,11.632,350000.0
2007-08-20 20:24:00,11.667,11.673,11.572,11.673,350000.0
2007-08-20 20:25:00,11.661,11.69,11.594,11.676,350000.0
2007-08-20 20:26:00,11.64,11.687,11.559,11.574,400000.0
2007-08-20 20:27:00,11.62,11.689,11.611,11.66,300000.0
2007-08-20 20:28:00,11.68,11.68,11.594,11.596,350000.0
2007-08-20 20:29:00,11.591,11.673,11.581,11.668,350000.0
2007-08-20 20:30:00,11.581,11.676,11.581,11.648,350000.0
2007-08-20 20:31:00,11.647,11.653,11.57,11.614,200000.0
2007-08-20 20:32:00,11.701,11.701,11.583,11.698,400000.0
2007-08-20 20:33:00,11.646,11.646,11.568,11.58,300000.0
2007-08-20 20:34:00,11.64,11.64,11.545,11.545,200000.0
2007-08-20 20:35:00,11.652,11.663,11.565,11.659,500000.0
2007-08-20 20:36:00,11.707,11.733,11.707,11.733,100000.0
2007-08-20 20:37:00,11.629,11.684,11.593,11.602,350000.0
2007-08-20 20:38:00,11.651,11.651,11.565,11.565,100000.0
2007-08-20 20:39:00,11.628,11.684,11.547,11.657,350000.0
2007-08-20 20:40:00,11.673,11.713,11.603,11.713,400000.0
2007-08-20 20:41:00,11.611,11.611,11.611,11.611,50000.0
2007-08-20 20:42:00,11.649,11.649,11.614,11.614,100000.0
2007-08-20 20:43:00,11.656,11.681,11.561,11.65,450000.0
2007-08-20 20:44:00,11.622,11.622,11.562,11.562,200000.0
2007-08-20 20:45:00,11.647,11.656,11.544,11.587,450000.0
2007-08-20 20:46:00,11.53,11.662,11.53,11.636,350000.0
2007-08-20 20:48:00,11.546,11.685,11.546,11.565,250000.0
2007-08-20 20:49:00,11.656,11.679,11.572,11.572,350000.0
2007-08-20 20:50:00,11.68,11.68,11.61,11.637,200000.0
2007-08-20 20:51:00,11.606,11.682,11.574,11.682,300000.0
2007-08-20 20:52:00,11.687,11.737,11.647,11.737,350000.0
2007-08-20 20:53:00,11.599,11.663,11.558,11.56,350000.0
2007-08-20 20:54:00,11.59,11.672,11.54,11.66,450000.0
2007-08-20 20:55:00,11.744,11.771,11.625,11.625,200000.0
2007-08-20 20:57:00,11.739,11.739,11.62,11.739,200000.0
2007-08-20 20:58:00,11.702,11.702,11.626,11.626,100000.0
2007-08-20 20:59:00,11.667,11.744,11.628,11.631,500000.0
2007-08-20 21:00:00,11.683,11.733,11.611,11.611,400000.0
2007-08-20 21:02:00,11.64,11.711,11.64,11.711,150000.0
2007-08-20 21:03:00,11.677,11.743,11.605,11.743,350000.0
2007-08-20 21:04:00,11.605,11.605,11.605,11.605,50000.0
2007-08-20 21:05:00,11.614,11.74,11.614,11.728,250000.0
2007-08-20 21:06:00,11.694,11.694,11.563,11.687,350000.0
2007-08-20 21:07:00,11.683,11.724,11.588,11.696,300000.0
2007-08-20 21:08:00,11.638,11.697,11.638,11.687,200000.0
2007-08-20 21:09:00,11.716,11.74,11.623,11.623,300000.0
2007-08-20 21:10:00,11.587,11.669,11.583,11.598,250000.0
2007-08-20 21:12:00,11.66,11.689,11.616,11.616,150000.0
2007-08-20 21:13:00,11.672,11.712,11.594,11.712,450000.0
2007-08-20 21:15:00,11.681,11.754,11.681,11.754,200000.0
2007-08-20 21:16:00,11.74,11.767,11.678,11.678,200000.0
2007-08-20 21:18:00,11.67,11.67,11.67,11.67,50000.0
2007-08-20 21:19:00,11.722,11.752,11.722,11.752,100000.0
2007-08-20 21:20:00,11.611,11.749,11.611,11.645,450000.0
2007-08-20 21:21:00,11.754,11.754,11.754,11.754,50000.0
2007-08-20 21:23:00,11.712,11.712,11.635,11.635,100000.0
2007-08-20 21:25:00,11.735,11.735,11.63,11.63,100000.0
2007-08-20 21:26:00,11.664,11.664,11.658,11.658,100000.0
2007-08-20 21:30:00,11.695,11.748,11.606,11.623,400000.0
2007-08-20 21:33:00,11.627,11.749,11.623,11.623,300000.0
2007-08-20 21:34:00,11.724,11.725,11.625,11.625,350000.0
2007-08-20 21:35:00,11.709,11.709,11.709,11.709,50000.0
2007-08-20 21:36:00,11.708,11.739,11.708,11.739,100000.0
2007-08-20 21:37:00,11.606,11.719,11.606,11.701,200000.0
2007-08-20 21:38:00,11.718,11.76,11.66,11.76,500000.0
2007-08-20 21:39:00,11.701,11.731,11.613,11.613,300000.0
2007-08-20 21:40:00,11.659,11.659,11.659,11.659,50000.0
2007-08-20 21:42:00,11.612,11.71,11.612,11.71,150000.0
2007-08-20 21:43:00,11.682,11.682,11.682,11.682,50000.0
2007-08-20 21:44:00,11.685,11.719,11.613,11.719,450000.0
2007-08-20 21:46:00,11.617,11.726,11.617,11.672,250000.0
2007-08-20 21:47:00,11.622,11.695,11.622,11.695,150000.0
2007-08-20 21:48:00,11.682,11.757,11.682,11.757,200000.0
2007-08-20 21:49:00,11.694,11.757,11.694,11.757,150000.0
2007-08-20 21:50:00,11.635,11.726,11.579,11.693,500000.0
2007-08-20 21:51:00,11.749,11.749,11.604,11.667,450000.0
2007-08-20 21:55:00,11.707,11.707,11.703,11.703,100000.0
2007-08-20 21:58:00,11.668,11.744,11.636,11.718,350000.0
2007-08-20 21:59:00,11.704,11.704,11.63,11.685,200000.0
2007-08-20 22:00:00,11.707,11.742,11.642,11.642,200000.0
2007-08-20 22:01:00,11.708,11.727,11.624,11.726,400000.0
2007-08-20 22:02:00,11.601,11.728,11.58,11.652,400000.0
2007-08-20 22:03:00,11.708,11.71,11.665,11.665,150000.0
2007-08-20 22:04:00,11.712,11.725,11.67,11.67,200000.0
2007-08-20 22:05:00,11.71,11.71,11.674,11.674,100000.0
2007-08-20 22:07:00,11.753,11.753,11.65,11.65,350000.0
2007-08-20 22:10:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 22:13:00,11.717,11.72,11.614,11.614,250000.0
2007-08-20 22:14:00,11.613,11.634,11.613,11.634,100000.0
2007-08-20 22:15:00,11.687,11.721,11.615,11.721,450000.0
2007-08-20 22:19:00,11.737,11.737,11.667,11.73,150000.0
2007-08-20 22:20:00,11.728,11.739,11.651,11.651,400000.0
2007-08-20 22:28:00,11.743,11.743,11.607,11.607,100000.0
2007-08-20 22:29:00,11.745,11.745,11.743,11.743,100000.0
2007-08-20 22:30:00,11.729,11.732,11.591,11.729,400000.0
2007-08-20 22:35:00,11.66,11.731,11.602,11.731,200000.0
2007-08-20 22:36:00,11.693,11.725,11.693,11.725,100000.0
2007-08-20 22:40:00,11.671,11.722,11.671,11.722,100000.0
2007-08-20 22:41:00,11.629,11.709,11.629,11.709,100000.0
2007-08-20 22:42:00,11.738,11.744,11.738,11.744,100000.0
2007-08-20 22:43:00,11.663,11.663,11.654,11.654,100000.0
2007-08-20 22:44:00,11.638,11.736,11.638,11.654,150000.0
2007-08-20 22:45:00,11.742,11.742,11.64,11.64,150000.0
2007-08-20 22:50:00,11.713,11.713,11.61,11.61,350000.0
2007-08-20 22:54:00,11.703,11.729,11.609,11.729,200000.0
2007-08-20 22:56:00,11.74,11.74,11.637,11.637,350000.0
2007-08-20 22:59:00,11.673,11.704,11.603,11.703,450000.0
2007-08-20 23:00:00,11.716,11.716,11.716,11.716,50000.0
2007-08-20 23:01:00,11.682,11.682,11.638,11.655,150000.0
2007-08-20 23:02:00,11.655,11.655,11.655,11.655,50000.0
2007-08-20 23:03:00,11.701,11.701,11.649,11.699,200000.0
2007-08-20 23:04:00,11.647,11.664,11.647,11.664,100000.0
2007-08-20 23:05:00,11.646,11.646,11.646,11.646,50000.0
2007-08-20 23:09:00,11.721,11.721,11.719,11.719,100000.0
2007-08-20 23:10:00,11.593,11.63,11.593,11.63,100000.0
2007-08-20 23:11:00,11.62,11.7,11.62,11.667,150000.0
2007-08-20 23:12:00,11.616,11.616,11.616,11.616,50000.0
2007-08-20 23:13:00,11.72,11.72,11.658,11.658,100000.0
2007-08-20 23:15:00,11.669,11.718,11.604,11.697,450000.0
2007-08-20 23:20:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 23:30:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 23:34:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 23:35:00,11.715,11.715,11.683,11.683,100000.0
2007-08-20 23:40:00,11.722,11.722,11.62,11.62,150000.0
2007-08-20 23:46:00,11.742,11.742,11.645,11.645,350000.0
2007-08-20 23:50:00,11.693,11.693,11.59,11.59,350000.0
2007-08-20 23:54:00,11.695,11.695,11.557,11.585,350000.0
2007-08-21 00:00:00,11.574,11.644,11.574,11.644,150000.0
2007-08-21 00:01:00,11.574,11.644,11.574,11.644,100000.0
2007-08-21 00:02:00,11.636,11.636,11.636,11.636,50000.0
2007-08-21 00:10:00,11.743,11.743,11.64,11.64,350000.0
2007-08-21 00:12:00,11.716,11.716,11.591,11.635,250000.0
2007-08-21 00:13:00,11.717,11.746,11.663,11.711,250000.0
2007-08-21 00:14:00,11.61,11.61,11.61,11.61,50000.0
2007-08-21 00:15:00,11.721,11.758,11.721,11.748,150000.0
2007-08-21 00:20:00,11.753,11.753,11.65,11.65,350000.0
2007-08-21 00:21:00,11.765,11.765,11.733,11.733,100000.0
2007-08-21 00:27:00,11.66,11.731,11.66,11.731,100000.0
2007-08-21 00:30:00,11.736,11.77,11.628,11.639,400000.0
2007-08-21 00:32:00,11.766,11.766,11.76,11.76,100000.0
2007-08-21 00:33:00,11.752,11.752,11.649,11.649,300000.0
2007-08-21 00:34:00,11.758,11.758,11.655,11.655,350000.0
2007-08-21 00:35:00,11.751,11.751,11.717,11.717,100000.0
2007-08-21 00:36:00,11.666,11.758,11.666,11.756,150000.0
2007-08-21 00:37:00,11.66,11.755,11.66,11.755,100000.0
2007-08-21 00:39:00,11.692,11.726,11.62,11.726,450000.0
2007-08-21 00:40:00,11.669,11.726,11.613,11.726,400000.0
2007-08-21 00:44:00,11.649,11.701,11.644,11.644,200000.0
2007-08-21 00:45:00,11.764,11.764,11.656,11.656,100000.0
2007-08-21 00:46:00,11.753,11.753,11.65,11.65,350000.0
2007-08-21 00:48:00,11.639,11.734,11.639,11.644,300000.0
2007-08-21 00:49:00,11.631,11.797,11.631,11.675,300000.0
2007-08-21 00:50:00,11.733,11.733,11.68,11.731,200000.0
2007-08-21 00:52:00,11.765,11.765,11.765,11.765,100000.0
2007-08-21 00:53:00,11.65,11.65,11.65,11.65,50000.0
2007-08-21 00:54:00,11.771,11.771,11.677,11.677,350000.0
2007-08-21 00:55:00,11.752,11.752,11.72,11.72,100000.0
2007-08-21 00:58:00,11.734,11.734,11.598,11.624,350000.0
2007-08-21 01:00:00,11.743,11.743,11.64,11.64,350000.0
2007-08-21 01:03:00,11.728,11.728,11.59,11.614,350000.0
2007-08-21 01:06:00,11.751,11.751,11.656,11.656,350000.0
2007-08-21 01:07:00,11.735,11.735,11.703,11.703,100000.0
2007-08-21 01:10:00,11.733,11.733,11.63,11.63,350000.0
2007-08-21 01:11:00,11.737,11.737,11.703,11.703,100000.0
2007-08-21 01:13:00,11.763,11.763,11.66,11.66,350000.0
2007-08-21 01:14:00,11.734,11.734,11.703,11.703,100000.0
2007-08-21 01:16:00,11.665,11.709,11.603,11.603,400000.0
2007-08-21 01:17:00,11.65,11.65,11.65,11.65,50000.0
2007-08-21 01:18:00,11.63,11.682,11.63,11.676,200000.0
2007-08-21 01:19:00,11.665,11.699,11.593,11.699,450000.0
2007-08-21 01:20:00,11.699,11.699,11.699,11.699,50000.0
2007-08-21 01:21:00,11.655,11.69,11.589,11.689,450000.0
2007-08-21 01:22:00,11.635,11.635,11.635,11.635,50000.0
2007-08-21 01:23:00,11.643,11.688,11.567,11.688,450000.0
2007-08-21 01:24:00,11.599,11.707,11.599,11.701,400000.0
2007-08-21 01:25:00,11.607,11.628,11.607,11.628,100000.0
2007-08-21 01:26:00,11.655,11.689,11.583,11.689,450000.0
2007-08-21 01:27:00,11.688,11.688,11.688,11.688,50000.0
2007-08-21 01:28:00,11.645,11.679,11.573,11.679,450000.0
2007-08-21 01:29:00,11.582,11.639,11.582,11.639,150000.0
2007-08-21 01:30:00,11.679,11.679,11.629,11.629,100000.0
2007-08-21 01:32:00,11.673,11.673,11.612,11.612,100000.0
2007-08-21 01:33:00,11.677,11.677,11.612,11.612,100000.0
2007-08-21 01:34:00,11.705,11.705,11.602,11.614,350000.0
2007-08-21 01:35:00,11.695,11.695,11.663,11.663,100000.0
2007-08-21 01:40:00,11.593,11.704,11.568,11.704,800000.0
2007-08-21 01:42:00,11.651,11.651,11.612,11.612,100000.0
2007-08-21 01:44:00,11.71,11.71,11.615,11.615,350000.0
2007-08-21 01:46:00,11.645,11.679,11.573,11.679,450000.0
2007-08-21 01:47:00,11.63,11.636,11.63,11.636,150000.0
2007-08-21 01:50:00,11.684,11.694,11.584,11.649,650000.0
2007-08-21 01:54:00,11.684,11.684,11.55,11.577,350000.0
2007-08-21 01:55:00,11.695,11.695,11.663,11.663,100000.0
2007-08-21 01:57:00,11.639,11.68,11.572,11.666,450000.0
2007-08-21 02:00:00,11.703,11.703,11.6,11.6,350000.0
2007-08-21 02:04:00,11.639,11.731,11.639,11.729,150000.0
2007-08-21 02:08:00,11.59,11.704,11.58,11.704,350000.0
2007-08-21 02:09:00,11.678,11.683,11.642,11.658,250000.0
2007-08-21 02:10:00,11.667,11.704,11.576,11.624,700000.0
2007-08-21 02:11:00,11.591,11.711,11.591,11.628,250000.0
2007-08-21 02:12:00,11.669,11.703,11.632,11.666,350000.0
2007-08-21 02:13:00,11.681,11.702,11.526,11.58,550000.0
2007-08-21 02:18:00,11.722,11.722,11.626,11.656,250000.0
2007-08-21 02:20:00,11.712,11.712,11.61,11.61,100000.0
2007-08-21 02:21:00,11.611,11.703,11.608,11.703,150000.0
2007-08-21 02:22:00,11.704,11.704,11.602,11.602,150000.0
2007-08-21 02:23:00,11.597,11.597,11.597,11.597,50000.0
2007-08-21 02:25:00,11.715,11.715,11.626,11.626,350000.0
2007-08-21 02:27:00,11.695,11.695,11.584,11.584,100000.0
2007-08-21 02:28:00,11.704,11.726,11.61,11.625,300000.0
2007-08-21 02:29:00,11.61,11.649,11.568,11.649,350000.0
2007-08-21 02:30:00,11.65,11.65,11.65,11.65,50000.0
2007-08-21 02:31:00,11.576,11.695,11.552,11.594,600000.0
2007-08-21 02:33:00,11.632,11.666,11.56,11.666,450000.0
2007-08-21 02:34:00,11.608,11.608,11.574,11.574,100000.0
2007-08-21 02:35:00,11.625,11.66,11.546,11.66,450000.0
2007-08-21 02:37:00,11.718,11.718,11.616,11.616,350000.0
2007-08-21 02:39:00,11.574,11.686,11.574,11.663,400000.0
2007-08-21 02:40:00,11.685,11.704,11.685,11.704,100000.0
2007-08-21 02:41:00,11.659,11.659,11.659,11.659,50000.0
2007-08-21 02:42:00,11.62,11.642,11.584,11.642,150000.0
2007-08-21 02:43:00,11.645,11.681,11.578,11.678,600000.0
2007-08-21 02:44:00,11.642,11.662,11.584,11.593,250000.0
2007-08-21 02:45:00,11.571,11.676,11.571,11.676,100000.0
2007-08-21 02:47:00,11.63,11.675,11.63,11.675,100000.0
2007-08-21 02:48:00,11.675,11.689,11.597,11.676,500000.0
2007-08-21 02:50:00,11.655,11.655,11.604,11.604,100000.0
2007-08-21 02:51:00,11.689,11.689,11.686,11.686,100000.0
2007-08-21 02:52:00,11.655,11.689,11.583,11.689,450000.0
2007-08-21 02:55:00,11.665,11.699,11.593,11.699,450000.0
2007-08-21 02:56:00,11.701,11.718,11.625,11.703,350000.0
2007-08-21 02:57:00,11.696,11.696,11.596,11.666,150000.0
2007-08-21 03:00:00,11.597,11.687,11.597,11.687,100000.0
2007-08-21 03:04:00,11.689,11.722,11.689,11.722,100000.0
2007-08-21 03:05:00,11.712,11.717,11.625,11.625,400000.0
2007-08-21 03:06:00,11.735,11.735,11.611,11.611,100000.0
2007-08-21 03:07:00,11.69,11.69,11.621,11.621,100000.0
2007-08-21 03:08:00,11.628,11.628,11.628,11.628,50000.0
2007-08-21 03:10:00,11.61,11.709,11.61,11.709,150000.0
2007-08-21 03:11:00,11.67,11.706,11.598,11.706,450000.0
2007-08-21 03:12:00,11.654,11.706,11.654,11.706,200000.0
2007-08-21 03:14:00,11.637,11.692,11.637,11.692,100000.0
2007-08-21 03:15:00,11.658,11.658,11.604,11.604,100000.0
2007-08-21 03:16:00,11.713,11.747,11.64,11.642,500000.0
2007-08-21 03:17:00,11.732,11.738,11.648,11.7,200000.0
2007-08-21 03:19:00,11.675,11.709,11.603,11.709,450000.0
2007-08-21 03:20:00,11.675,11.675,11.675,11.675,50000.0
2007-08-21 03:21:00,11.613,11.72,11.613,11.634,400000.0
2007-08-21 03:22:00,11.671,11.712,11.594,11.712,450000.0
2007-08-21 03:26:00,11.727,11.727,11.592,11.621,350000.0
2007-08-21 03:30:00,11.753,11.753,11.65,11.65,350000.0
2007-08-21 03:36:00,11.77,11.77,11.676,11.676,350000.0
2007-08-21 03:39:00,11.674,11.75,11.674,11.72,150000.0
2007-08-21 03:42:00,11.618,11.751,11.618,11.751,200000.0
2007-08-21 03:43:00,11.722,11.722,11.639,11.639,100000.0
2007-08-21 03:44:00,11.727,11.727,11.624,11.624,150000.0
2007-08-21 03:46:00,11.652,11.669,11.652,11.669,100000.0
2007-08-21 03:47:00,11.679,11.679,11.655,11.655,150000.0
2007-08-21 03:48:00,11.587,11.587,11.587,11.587,50000.0
2007-08-21 03:49:00,11.705,11.705,11.705,11.705,50000.0
2007-08-21 03:50:00,11.722,11.722,11.617,11.617,150000.0
2007-08-21 03:51:00,11.64,11.747,11.64,11.684,200000.0
2007-08-21 03:52:00,11.671,11.719,11.617,11.617,250000.0
2007-08-21 03:53:00,11.614,11.714,11.571,11.714,300000.0
2007-08-21 03:54:00,11.681,11.681,11.6,11.6,250000.0
2007-08-21 03:55:00,11.665,11.712,11.61,11.657,300000.0
2007-08-21 03:56:00,11.714,11.714,11.714,11.714,100000.0
2007-08-21 03:57:00,11.628,11.679,11.628,11.679,200000.0
2007-08-21 03:58:00,11.67,11.723,11.58,11.699,550000.0
2007-08-21 03:59:00,11.727,11.727,11.583,11.583,100000.0
2007-08-21 04:00:00,11.686,11.686,11.674,11.674,100000.0
2007-08-21 04:07:00,11.743,11.743,11.64,11.64,350000.0
2007-08-21 04:10:00,11.723,11.723,11.62,11.62,350000.0
2007-08-21 04:15:00,11.723,11.723,11.62,11.62,350000.0
2007-08-21 04:17:00,11.743,11.743,11.645,11.645,350000.0
2007-08-21 04:20:00,11.742,11.742,11.64,11.64,150000.0
2007-08-21 04:22:00,11.713,11.713,11.61,11.61,350000.0
2007-08-21 04:26:00,11.736,11.736,11.633,11.633,350000.0
2007-08-21 04:30:00,11.723,11.723,11.62,11.62,350000.0
2007-08-21 04:33:00,11.725,11.725,11.622,11.622,350000.0
2007-08-21 04:36:00,11.73,11.73,11.627,11.627,350000.0
2007-08-21 04:37:00,11.718,11.718,11.685,11.685,100000.0
2007-08-21 04:39:00,11.662,11.696,11.59,11.696,450000.0
2007-08-21 04:40:00,11.614,11.614,11.614,11.614,100000.0
2007-08-21 04:42:00,11.66,11.694,11.588,11.694,450000.0
2007-08-21 04:44:00,11.716,11.716,11.577,11.605,350000.0
2007-08-21 04:49:00,11.607,11.694,11.607,11.668,300000.0
2007-08-21 04:50:00,11.72,11.72,11.601,11.714,200000.0
2007-08-21 04:51:00,11.611,11.611,11.611,11.611,50000.0
2007-08-21 04:52:00,11.683,11.689,11.683,11.689,100000.0
2007-08-21 04:56:00,11.651,11.693,11.575,11.693,450000.0
2007-08-21 05:00:00,11.723,11.723,11.62,11.62,350000.0
2007-08-21 05:01:00,11.712,11.712,11.678,11.678,100000.0
2007-08-21 05:04:00,11.711,11.711,11.574,11.604,350000.0
2007-08-21 05:05:00,11.725,11.725,11.693,11.693,100000.0
2007-08-21 05:10:00,11.701,11.701,11.701,11.701,50000.0
2007-08-21 05:11:00,11.693,11.693,11.688,11.691,150000.0
2007-08-21 05:12:00,11.717,11.717,11.583,11.614,350000.0
2007-08-21 05:20:00,11.659,11.659,11.659,11.659,50000.0
2007-08-21 05:22:00,11.657,11.693,11.576,11.693,450000.0
2007-08-21 05:25:00,11.735,11.735,11.632,11.632,350000.0
2007-08-21 05:30:00,11.649,11.738,11.649,11.709,250000.0
2007-08-21 05:31:00,11.659,11.735,11.659,11.735,100000.0
2007-08-21 05:34:00,11.638,11.742,11.638,11.742,100000.0
2007-08-21 05:35:00,11.697,11.698,11.635,11.693,200000.0
2007-08-21 05:36:00,11.74,11.74,11.637,11.637,350000.0
2007-08-21 05:38:00,11.734,11.734,11.658,11.696,350000.0
2007-08-21 05:39:00,11.661,11.738,11.6,11.738,450000.0
2007-08-21 05:40:00,11.75,11.75,11.63,11.721,300000.0
2007-08-21 05:41:00,11.723,11.723,11.614,11.677,400000.0
2007-08-21 05:42:00,11.707,11.707,11.656,11.665,300000.0
2007-08-21 05:44:00,11.748,11.748,11.611,11.636,350000.0
2007-08-21 05:46:00,11.765,11.765,11.662,11.662,350000.0
2007-08-21 05:48:00,11.678,11.678,11.678,11.678,100000.0
2007-08-21 05:49:00,11.7,11.734,11.628,11.734,450000.0
2007-08-21 05:50:00,11.71,11.746,11.691,11.734,200000.0
2007-08-21 05:51:00,11.729,11.733,11.639,11.733,350000.0
2007-08-21 05:53:00,11.693,11.693,11.693,11.693,50000.0
2007-08-21 05:54:00,11.698,11.714,11.698,11.714,100000.0
2007-08-21 05:55:00,11.701,11.745,11.701,11.734,250000.0
2007-08-21 05:56:00,11.718,11.796,11.654,11.766,550000.0
2007-08-21 05:57:00,11.706,11.706,11.706,11.706,50000.0
2007-08-21 05:58:00,11.717,11.765,11.717,11.765,100000.0
2007-08-21 06:00:00,11.772,11.772,11.612,11.625,350000.0
2007-08-21 06:02:00,11.806,11.806,11.706,11.706,350000.0
2007-08-21 06:03:00,11.787,11.787,11.755,11.755,100000.0
2007-08-21 06:06:00,11.686,11.686,11.686,11.686,50000.0
2007-08-21 06:07:00,11.733,11.733,11.733,11.733,50000.0
2007-08-21 06:08:00,11.698,11.825,11.687,11.689,650000.0
2007-08-21 06:09:00,11.73,11.753,11.672,11.751,350000.0
2007-08-21 06:10:00,11.796,11.796,11.709,11.709,150000.0
2007-08-21 06:12:00,11.747,11.841,11.713,11.757,350000.0
2007-08-21 06:13:00,11.708,11.772,11.695,11.772,400000.0
2007-08-21 06:14:00,11.647,11.647,11.647,11.647,50000.0
2007-08-21 06:15:00,11.74,11.74,11.732,11.732,100000.0
2007-08-21 06:16:00,11.752,11.786,11.64,11.786,400000.0
2007-08-21 06:17:00,11.708,11.791,11.707,11.786,350000.0
2007-08-21 06:18:00,11.775,11.78,11.685,11.685,350000.0
2007-08-21 06:19:00,11.713,11.822,11.678,11.705,750000.0
2007-08-21 06:20:00,11.747,11.761,11.735,11.761,200000.0
2007-08-21 06:21:00,11.801,11.803,11.691,11.803,200000.0
2007-08-21 06:22:00,11.677,11.799,11.677,11.799,350000.0
2007-08-21 06:23:00,11.675,11.706,11.639,11.639,200000.0
2007-08-21 06:24:00,11.689,11.784,11.641,11.643,300000.0
2007-08-21 06:26:00,11.698,11.746,11.698,11.701,250000.0
2007-08-21 06:27:00,11.773,11.778,11.679,11.679,200000.0
2007-08-21 06:28:00,11.676,11.753,11.676,11.738,350000.0
2007-08-21 06:29:00,11.793,11.793,11.701,11.701,300000.0
2007-08-21 06:30:00,11.712,11.775,11.672,11.672,300000.0
2007-08-21 06:31:00,11.779,11.779,11.779,11.779,50000.0
2007-08-21 06:32:00,11.734,11.734,11.646,11.646,250000.0
2007-08-21 06:33:00,11.667,11.782,11.667,11.731,350000.0
2007-08-21 06:34:00,11.636,11.757,11.636,11.717,250000.0
2007-08-21 06:36:00,11.641,11.683,11.637,11.683,150000.0
2007-08-21 06:37:00,11.679,11.721,11.673,11.673,350000.0
2007-08-21 06:38:00,11.631,11.744,11.631,11.635,350000.0
2007-08-21 06:39:00,11.76,11.764,11.633,11.741,800000.0
2007-08-21 06:40:00,11.659,11.759,11.659,11.673,150000.0
2007-08-21 06:42:00,11.679,11.752,11.671,11.735,300000.0
2007-08-21 06:43:00,11.711,11.711,11.598,11.598,550000.0
2007-08-21 06:44:00,11.764,11.764,11.623,11.708,500000.0
2007-08-21 06:45:00,11.641,11.7,11.618,11.642,250000.0
2007-08-21 06:46:00,11.715,11.764,11.623,11.72,450000.0
2007-08-21 06:47:00,11.647,11.752,11.647,11.699,250000.0
2007-08-21 06:48:00,11.765,11.765,11.64,11.681,200000.0
2007-08-21 06:49:00,11.654,11.722,11.621,11.721,500000.0
2007-08-21 06:50:00,11.701,11.744,11.582,11.645,700000.0
2007-08-21 06:51:00,11.768,11.768,11.724,11.733,250000.0
2007-08-21 06:52:00,11.755,11.755,11.655,11.655,250000.0
2007-08-21 06:53:00,11.728,11.743,11.677,11.734,250000.0
2007-08-21 06:55:00,11.623,11.728,11.606,11.713,350000.0
2007-08-21 06:56:00,11.684,11.733,11.683,11.733,250000.0
2007-08-21 06:57:00,11.617,11.617,11.617,11.617,50000.0
2007-08-21 06:58:00,11.711,11.716,11.613,11.699,250000.0
2007-08-21 06:59:00,11.76,11.76,11.621,11.719,350000.0
2007-08-21 07:00:00,11.715,11.747,11.715,11.747,100000.0
2007-08-21 07:01:00,11.685,11.719,11.613,11.668,600000.0
2007-08-21 07:03:00,11.701,11.746,11.63,11.719,450000.0
2007-08-21 07:04:00,11.743,11.743,11.743,11.743,50000.0
2007-08-21 07:05:00,11.76,11.76,11.617,11.753,450000.0
2007-08-21 07:06:00,11.768,11.768,11.65,11.731,400000.0
2007-08-21 07:08:00,11.648,11.75,11.635,11.713,400000.0
2007-08-21 07:10:00,11.692,11.702,11.687,11.702,250000.0
2007-08-21 07:11:00,11.705,11.769,11.633,11.739,500000.0
2007-08-21 07:12:00,11.651,11.756,11.644,11.756,200000.0
2007-08-21 07:13:00,11.659,11.659,11.659,11.659,50000.0
2007-08-21 07:14:00,11.7,11.7,11.665,11.665,100000.0
2007-08-21 07:16:00,11.699,11.699,11.699,11.699,50000.0
2007-08-21 07:17:00,11.706,11.764,11.706,11.764,100000.0
2007-08-21 07:18:00,11.719,11.803,11.655,11.655,200000.0
2007-08-21 07:19:00,11.719,11.771,11.633,11.766,400000.0
2007-08-21 07:20:00,11.717,11.758,11.717,11.758,100000.0
2007-08-21 07:22:00,11.65,11.718,11.65,11.673,150000.0
2007-08-21 07:23:00,11.731,11.74,11.699,11.699,150000.0
2007-08-21 07:24:00,11.667,11.733,11.638,11.733,300000.0
2007-08-21 07:25:00,11.618,11.618,11.618,11.618,50000.0
2007-08-21 07:26:00,11.707,11.707,11.707,11.707,50000.0
2007-08-21 07:27:00,11.754,11.754,11.726,11.726,100000.0
2007-08-21 07:28:00,11.662,11.662,11.662,11.662,50000.0
2007-08-21 07:29:00,11.758,11.767,11.649,11.728,500000.0
2007-08-21 07:30:00,11.73,11.756,11.702,11.756,250000.0
2007-08-21 07:33:00,11.774,11.79,11.648,11.675,350000.0
2007-08-21 07:34:00,11.731,11.731,11.647,11.647,150000.0
2007-08-21 07:35:00,11.653,11.763,11.639,11.738,350000.0
2007-08-21 07:36:00,11.714,11.767,11.628,11.767,150000.0
2007-08-21 07:37:00,11.64,11.776,11.64,11.776,100000.0
2007-08-21 07:39:00,11.754,11.754,11.714,11.714,100000.0
2007-08-21 07:40:00,11.773,11.792,11.69,11.69,200000.0
2007-08-21 07:41:00,11.771,11.799,11.684,11.684,150000.0
2007-08-21 07:42:00,11.708,11.762,11.708,11.762,100000.0
2007-08-21 07:44:00,11.773,11.804,11.687,11.79,350000.0
2007-08-21 07:45:00,11.656,11.801,11.656,11.768,400000.0
2007-08-21 07:46:00,11.693,11.746,11.631,11.638,450000.0
2007-08-21 07:47:00,11.746,11.781,11.69,11.69,350000.0
2007-08-21 07:48:00,11.649,11.782,11.639,11.727,450000.0
2007-08-21 07:49:00,11.72,11.772,11.648,11.772,650000.0
2007-08-21 07:50:00,11.704,11.773,11.643,11.687,800000.0
2007-08-21 07:51:00,11.663,11.817,11.663,11.681,600000.0
2007-08-21 07:53:00,11.651,11.757,11.621,11.727,350000.0
2007-08-21 07:54:00,11.739,11.739,11.645,11.665,300000.0
2007-08-21 07:56:00,11.69,11.789,11.655,11.655,250000.0
2007-08-21 07:57:00,11.624,11.768,11.624,11.768,150000.0
2007-08-21 07:58:00,11.74,11.74,11.644,11.644,100000.0
2007-08-21 07:59:00,11.635,11.734,11.58,11.701,700000.0
2007-08-21 08:00:00,11.757,11.821,11.693,11.772,550000.0
2007-08-21 08:01:00,11.669,11.8,11.627,11.627,350000.0
2007-08-21 08:02:00,11.614,11.742,11.601,11.742,200000.0
2007-08-21 08:04:00,11.672,11.726,11.667,11.726,200000.0
2007-08-21 08:05:00,11.726,11.744,11.679,11.679,250000.0
2007-08-21 08:06:00,11.74,11.74,11.734,11.734,100000.0
2007-08-21 08:08:00,11.634,11.742,11.634,11.72,300000.0
2007-08-21 08:09:00,11.699,11.741,11.632,11.726,500000.0
2007-08-21 08:10:00,11.625,11.625,11.623,11.623,100000.0
2007-08-21 08:11:00,11.737,11.758,11.632,11.632,150000.0
2007-08-21 08:12:00,11.639,11.752,11.613,11.678,400000.0
2007-08-21 08:13:00,11.671,11.828,11.671,11.75,400000.0
2007-08-21 08:14:00,11.635,11.769,11.635,11.635,250000.0
2007-08-21 08:15:00,11.731,11.739,11.731,11.739,100000.0
2007-08-21 08:16:00,11.737,11.737,11.63,11.732,350000.0
2007-08-21 08:17:00,11.722,11.722,11.6,11.644,350000.0
2007-08-21 08:18:00,11.737,11.75,11.598,11.656,350000.0
2007-08-21 08:19:00,11.657,11.752,11.606,11.635,550000.0
2007-08-21 08:20:00,11.666,11.758,11.666,11.673,250000.0
2007-08-21 08:21:00,11.665,11.764,11.659,11.724,250000.0
2007-08-21 08:22:00,11.742,11.742,11.679,11.679,200000.0
2007-08-21 08:23:00,11.729,11.729,11.619,11.619,300000.0
2007-08-21 08:24:00,11.684,11.74,11.584,11.6,300000.0
2007-08-21 08:25:00,11.725,11.748,11.632,11.632,550000.0
2007-08-21 08:26:00,11.734,11.734,11.633,11.657,300000.0
2007-08-21 08:27:00,11.749,11.765,11.62,11.704,400000.0
2007-08-21 08:28:00,11.733,11.733,11.628,11.638,400000.0
2007-08-21 08:29:00,11.712,11.763,11.604,11.757,350000.0
2007-08-21 08:30:00,11.586,11.731,11.577,11.621,400000.0
2007-08-21 08:31:00,11.729,11.763,11.683,11.763,350000.0
2007-08-21 08:32:00,11.7,11.76,11.628,11.722,600000.0
2007-08-21 08:33:00,11.65,11.755,11.65,11.659,350000.0
2007-08-21 08:34:00,11.636,11.739,11.636,11.694,300000.0
2007-08-21 08:35:00,11.741,11.741,11.623,11.649,650000.0
2007-08-21 08:36:00,11.668,11.697,11.587,11.697,400000.0
2007-08-21 08:37:00,11.725,11.732,11.64,11.732,250000.0
2007-08-21 08:38:00,11.622,11.68,11.616,11.632,350000.0
2007-08-21 08:39:00,11.73,11.73,11.607,11.655,650000.0
2007-08-21 08:40:00,11.659,11.744,11.634,11.669,550000.0
2007-08-21 08:41:00,11.621,11.752,11.607,11.639,550000.0
2007-08-21 08:42:00,11.694,11.749,11.574,11.721,350000.0
2007-08-21 08:43:00,11.644,11.718,11.579,11.718,250000.0
2007-08-21 08:44:00,11.633,11.716,11.581,11.592,450000.0
2007-08-21 08:45:00,11.714,11.714,11.7,11.7,100000.0
2007-08-21 08:46:00,11.674,11.692,11.577,11.642,250000.0
2007-08-21 08:47:00,11.614,11.686,11.614,11.686,100000.0
2007-08-21 08:48:00,11.726,11.726,11.595,11.648,550000.0
2007-08-21 08:49:00,11.62,11.711,11.58,11.711,550000.0
2007-08-21 08:50:00,11.637,11.717,11.611,11.677,500000.0
2007-08-21 08:51:00,11.6,11.749,11.6,11.749,400000.0
2007-08-21 08:52:00,11.698,11.703,11.58,11.618,350000.0
2007-08-21 08:53:00,11.665,11.698,11.565,11.698,650000.0
2007-08-21 08:54:00,11.726,11.734,11.585,11.645,500000.0
2007-08-21 08:55:00,11.69,11.754,11.613,11.672,650000.0
2007-08-21 08:56:00,11.701,11.701,11.573,11.664,750000.0
2007-08-21 09:00:00,11.682,11.739,11.643,11.709,350000.0
2007-08-21 09:01:00,11.71,11.71,11.61,11.61,250000.0
2007-08-21 09:02:00,11.71,11.756,11.638,11.699,700000.0
2007-08-21 09:03:00,11.679,11.764,11.661,11.684,500000.0
2007-08-21 09:04:00,11.763,11.763,11.669,11.701,300000.0
2007-08-21 09:05:00,11.702,11.747,11.623,11.722,250000.0
2007-08-21 09:06:00,11.681,11.737,11.653,11.722,250000.0
2007-08-21 09:07:00,11.736,11.736,11.586,11.597,250000.0
2007-08-21 09:08:00,11.658,11.73,11.602,11.712,400000.0
2007-08-21 09:09:00,11.695,11.743,11.636,11.729,650000.0
2007-08-21 09:10:00,11.722,11.722,11.632,11.655,300000.0
2007-08-21 09:11:00,11.733,11.736,11.635,11.654,400000.0
2007-08-21 09:12:00,11.703,11.732,11.637,11.692,750000.0
2007-08-21 09:13:00,11.632,11.707,11.626,11.639,350000.0
2007-08-21 09:14:00,11.692,11.708,11.61,11.615,750000.0
2007-08-21 09:15:00,11.663,11.703,11.64,11.703,400000.0
2007-08-21 09:18:00,11.609,11.755,11.609,11.681,500000.0
2007-08-21 09:20:00,11.67,11.68,11.585,11.585,200000.0
2007-08-21 09:21:00,11.611,11.692,11.57,11.595,350000.0
2007-08-21 09:22:00,11.704,11.725,11.593,11.593,450000.0
2007-08-21 09:23:00,11.611,11.699,11.556,11.677,750000.0
2007-08-21 09:24:00,11.612,11.676,11.612,11.64,300000.0
2007-08-21 09:25:00,11.715,11.715,11.594,11.594,100000.0
2007-08-21 09:26:00,11.634,11.642,11.605,11.642,250000.0
2007-08-21 09:28:00,11.638,11.685,11.606,11.685,250000.0
2007-08-21 09:29:00,11.683,11.711,11.613,11.711,500000.0
2007-08-21 09:30:00,11.656,11.724,11.593,11.638,450000.0
2007-08-21 09:31:00,11.695,11.71,11.568,11.568,400000.0
2007-08-21 09:32:00,11.644,11.691,11.56,11.691,400000.0
2007-08-21 09:33:00,11.593,11.692,11.592,11.626,500000.0
2007-08-21 09:34:00,11.623,11.686,11.593,11.621,400000.0
2007-08-21 09:35:00,11.588,11.672,11.588,11.613,200000.0
2007-08-21 09:36:00,11.598,11.683,11.543,11.546,500000.0
2007-08-21 09:37:00,11.644,11.733,11.584,11.669,400000.0
2007-08-21 09:38:00,11.691,11.729,11.613,11.682,300000.0
2007-08-21 09:39:00,11.716,11.722,11.584,11.704,500000.0
2007-08-21 09:40:00,11.602,11.69,11.545,11.545,550000.0
2007-08-21 09:41:00,11.673,11.673,11.666,11.666,100000.0
2007-08-21 09:42:00,11.677,11.707,11.575,11.707,550000.0
2007-08-21 09:43:00,11.594,11.628,11.594,11.628,100000.0
2007-08-21 09:44:00,11.636,11.721,11.6,11.642,350000.0
2007-08-21 09:45:00,11.654,11.704,11.597,11.704,500000.0
2007-08-21 09:46:00,11.597,11.632,11.582,11.63,200000.0
2007-08-21 09:47:00,11.645,11.719,11.644,11.666,400000.0
2007-08-21 09:48:00,11.718,11.718,11.589,11.633,450000.0
2007-08-21 09:50:00,11.645,11.692,11.588,11.665,250000.0
2007-08-21 09:51:00,11.657,11.688,11.601,11.621,250000.0
2007-08-21 09:52:00,11.709,11.709,11.63,11.632,400000.0
2007-08-21 09:53:00,11.733,11.737,11.628,11.737,250000.0
2007-08-21 09:54:00,11.606,11.72,11.606,11.72,250000.0
2007-08-21 09:55:00,11.697,11.727,11.612,11.701,300000.0
2007-08-21 09:57:00,11.661,11.679,11.562,11.677,800000.0
2007-08-21 09:58:00,11.613,11.679,11.571,11.635,450000.0
2007-08-21 09:59:00,11.634,11.72,11.579,11.72,550000.0
2007-08-21 10:00:00,11.707,11.718,11.577,11.718,700000.0
2007-08-21 10:01:00,11.632,11.66,11.564,11.564,300000.0
2007-08-21 10:02:00,11.647,11.698,11.583,11.626,600000.0
2007-08-21 10:03:00,11.595,11.755,11.595,11.654,600000.0
2007-08-21 10:04:00,11.677,11.685,11.601,11.669,450000.0
2007-08-21 10:05:00,11.62,11.704,11.573,11.657,500000.0
2007-08-21 10:06:00,11.719,11.72,11.604,11.687,550000.0
2007-08-21 10:07:00,11.714,11.714,11.569,11.641,350000.0
2007-08-21 10:08:00,11.644,11.711,11.597,11.646,800000.0
2007-08-21 10:09:00,11.704,11.752,11.621,11.621,450000.0
2007-08-21 10:10:00,11.72,11.72,11.588,11.594,300000.0
2007-08-21 10:11:00,11.684,11.738,11.637,11.738,500000.0
2007-08-21 10:12:00,11.645,11.72,11.599,11.606,400000.0
2007-08-21 10:13:00,11.694,11.712,11.605,11.607,500000.0
2007-08-21 10:14:00,11.644,11.688,11.611,11.611,300000.0
2007-08-21 10:15:00,11.687,11.731,11.591,11.637,450000.0
2007-08-21 10:16:00,11.631,11.679,11.599,11.607,450000.0
2007-08-21 10:17:00,11.641,11.688,11.61,11.617,450000.0
2007-08-21 10:18:00,11.683,11.735,11.627,11.69,350000.0
2007-08-21 10:19:00,11.619,11.734,11.601,11.7,450000.0
2007-08-21 10:20:00,11.636,11.699,11.599,11.628,750000.0
2007-08-21 10:21:00,11.684,11.684,11.604,11.611,150000.0
2007-08-21 10:22:00,11.69,11.69,11.595,11.685,350000.0
2007-08-21 10:23:00,11.617,11.696,11.565,11.674,700000.0
2007-08-21 10:24:00,11.697,11.727,11.652,11.652,450000.0
2007-08-21 10:25:00,11.607,11.752,11.6,11.694,600000.0
2007-08-21 10:26:00,11.731,11.733,11.635,11.733,400000.0
2007-08-21 10:27:00,11.653,11.673,11.573,11.673,200000.0
2007-08-21 10:28:00,11.635,11.722,11.607,11.673,600000.0
2007-08-21 10:30:00,11.567,11.668,11.567,11.591,150000.0
2007-08-21 10:31:00,11.658,11.713,11.658,11.666,150000.0
2007-08-21 10:32:00,11.615,11.649,11.543,11.649,450000.0
2007-08-21 10:33:00,11.683,11.685,11.546,11.66,400000.0
2007-08-21 10:34:00,11.713,11.715,11.596,11.596,350000.0
2007-08-21 10:35:00,11.648,11.71,11.584,11.71,350000.0
2007-08-21 10:36:00,11.685,11.697,11.591,11.603,550000.0
2007-08-21 10:37:00,11.701,11.701,11.541,11.698,500000.0
2007-08-21 10:38:00,11.69,11.69,11.608,11.661,350000.0
2007-08-21 10:39:00,11.693,11.733,11.586,11.586,400000.0
2007-08-21 10:40:00,11.606,11.702,11.565,11.565,400000.0
2007-08-21 10:41:00,11.688,11.695,11.627,11.695,400000.0
2007-08-21 10:42:00,11.654,11.698,11.555,11.698,350000.0
2007-08-21 10:43:00,11.714,11.714,11.572,11.594,350000.0
2007-08-21 10:44:00,11.676,11.7,11.606,11.608,450000.0
2007-08-21 10:45:00,11.645,11.674,11.571,11.669,450000.0
2007-08-21 10:46:00,11.663,11.695,11.549,11.695,400000.0
2007-08-21 10:47:00,11.627,11.718,11.627,11.683,300000.0
2007-08-21 10:48:00,11.624,11.71,11.571,11.709,350000.0
2007-08-21 10:49:00,11.696,11.696,11.573,11.573,350000.0
2007-08-21 10:50:00,11.666,11.676,11.588,11.676,500000.0
2007-08-21 10:51:00,11.663,11.68,11.547,11.609,450000.0
2007-08-21 10:52:00,11.669,11.708,11.561,11.648,500000.0
2007-08-21 10:53:00,11.647,11.698,11.562,11.578,350000.0
2007-08-21 10:54:00,11.673,11.679,11.607,11.607,550000.0
2007-08-21 10:55:00,11.649,11.665,11.581,11.586,450000.0
2007-08-21 10:56:00,11.651,11.685,11.553,11.606,400000.0
2007-08-21 10:57:00,11.698,11.698,11.596,11.668,400000.0
2007-08-21 10:58:00,11.557,11.667,11.557,11.586,550000.0
2007-08-21 10:59:00,11.645,11.658,11.521,11.521,450000.0
2007-08-21 11:00:00,11.577,11.658,11.511,11.548,350000.0
2007-08-21 11:01:00,11.644,11.647,11.582,11.582,250000.0
2007-08-21 11:02:00,11.643,11.643,11.48,11.546,400000.0
2007-08-21 11:03:00,11.58,11.672,11.495,11.539,550000.0
2007-08-21 11:04:00,11.55,11.619,11.519,11.608,500000.0
2007-08-21 11:05:00,11.628,11.631,11.491,11.519,550000.0
2007-08-21 11:06:00,11.628,11.628,11.507,11.507,250000.0
2007-08-21 11:07:00,11.572,11.602,11.499,11.601,450000.0
2007-08-21 11:08:00,11.529,11.584,11.49,11.551,400000.0
2007-08-21 11:09:00,11.614,11.614,11.497,11.592,500000.0
2007-08-21 11:10:00,11.49,11.621,11.49,11.549,400000.0
2007-08-21 11:11:00,11.616,11.646,11.513,11.611,350000.0
2007-08-21 11:12:00,11.624,11.64,11.5,11.522,350000.0
2007-08-21 11:13:00,11.599,11.636,11.513,11.616,500000.0
2007-08-21 11:14:00,11.519,11.606,11.468,11.606,400000.0
2007-08-21 11:15:00,11.614,11.614,11.452,11.469,550000.0
2007-08-21 11:16:00,11.554,11.558,11.51,11.533,300000.0
2007-08-21 11:17:00,11.574,11.585,11.464,11.541,550000.0
2007-08-21 11:18:00,11.582,11.602,11.507,11.518,350000.0
2007-08-21 11:19:00,11.503,11.612,11.439,11.612,550000.0
2007-08-21 11:20:00,11.596,11.596,11.43,11.521,450000.0
2007-08-21 11:21:00,11.604,11.604,11.45,11.558,450000.0
2007-08-21 11:22:00,11.573,11.573,11.478,11.524,400000.0
2007-08-21 11:23:00,11.506,11.612,11.454,11.476,500000.0
2007-08-21 11:24:00,11.529,11.576,11.434,11.547,550000.0
2007-08-21 11:25:00,11.505,11.597,11.466,11.466,400000.0
2007-08-21 11:26:00,11.573,11.592,11.475,11.512,400000.0
2007-08-21 11:27:00,11.495,11.593,11.495,11.592,500000.0
2007-08-21 11:28:00,11.45,11.535,11.433,11.535,350000.0
2007-08-21 11:29:00,11.472,11.553,11.431,11.469,500000.0
2007-08-21 11:30:00,11.429,11.492,11.429,11.438,450000.0
2007-08-21 11:31:00,11.453,11.505,11.352,11.479,550000.0
2007-08-21 11:32:00,11.423,11.515,11.423,11.443,250000.0
2007-08-21 11:33:00,11.461,11.511,11.386,11.484,350000.0
2007-08-21 11:34:00,11.524,11.531,11.449,11.529,400000.0
2007-08-21 11:35:00,11.497,11.574,11.436,11.51,450000.0
2007-08-21 11:36:00,11.426,11.547,11.42,11.547,550000.0
2007-08-21 11:37:00,11.477,11.57,11.421,11.535,400000.0
2007-08-21 11:38:00,11.57,11.584,11.47,11.584,400000.0
2007-08-21 11:39:00,11.505,11.576,11.452,11.487,350000.0
2007-08-21 11:40:00,11.597,11.598,11.556,11.591,300000.0
2007-08-21 11:41:00,11.59,11.59,11.486,11.486,350000.0
2007-08-21 11:42:00,11.497,11.578,11.43,11.578,500000.0
2007-08-21 11:43:00,11.603,11.632,11.514,11.632,350000.0
2007-08-21 11:44:00,11.601,11.601,11.49,11.577,450000.0
2007-08-21 11:45:00,11.529,11.612,11.51,11.59,550000.0
2007-08-21 11:46:00,11.602,11.651,11.525,11.543,400000.0
2007-08-21 11:47:00,11.596,11.661,11.519,11.594,500000.0
2007-08-21 11:48:00,11.574,11.597,11.514,11.591,400000.0
2007-08-21 11:49:00,11.573,11.59,11.455,11.54,350000.0
2007-08-21 11:50:00,11.569,11.614,11.501,11.614,350000.0
2007-08-21 11:51:00,11.533,11.625,11.48,11.48,250000.0
2007-08-21 11:52:00,11.522,11.635,11.472,11.613,450000.0
2007-08-21 11:53:00,11.438,11.551,11.438,11.484,400000.0
2007-08-21 11:54:00,11.542,11.613,11.476,11.605,550000.0
2007-08-21 11:55:00,11.504,11.589,11.455,11.589,350000.0
2007-08-21 11:56:00,11.542,11.604,11.526,11.529,350000.0
2007-08-21 11:57:00,11.598,11.6,11.505,11.565,450000.0
2007-08-21 11:58:00,11.5,11.615,11.485,11.595,350000.0
2007-08-21 11:59:00,11.563,11.593,11.449,11.517,450000.0
2007-08-21 12:00:00,11.528,11.545,11.452,11.452,350000.0
2007-08-21 12:01:00,11.594,11.622,11.487,11.511,500000.0
2007-08-21 12:02:00,11.55,11.588,11.54,11.588,350000.0
2007-08-21 12:03:00,11.487,11.575,11.442,11.549,1000000.0
2007-08-21 12:04:00,11.54,11.57,11.462,11.57,400000.0
2007-08-21 12:05:00,11.525,11.569,11.436,11.487,350000.0
2007-08-21 12:06:00,11.552,11.581,11.51,11.581,350000.0
2007-08-21 12:07:00,11.548,11.602,11.452,11.452,250000.0
2007-08-21 12:08:00,11.561,11.573,11.446,11.573,450000.0
2007-08-21 12:09:00,11.468,11.552,11.453,11.484,350000.0
2007-08-21 12:10:00,11.526,11.556,11.457,11.497,400000.0
2007-08-21 12:11:00,11.448,11.588,11.431,11.571,500000.0
2007-08-21 12:12:00,11.453,11.611,11.453,11.457,350000.0
2007-08-21 12:13:00,11.463,11.554,11.419,11.524,550000.0
2007-08-21 12:14:00,11.532,11.559,11.39,11.559,400000.0
2007-08-21 12:15:00,11.484,11.549,11.41,11.465,400000.0
2007-08-21 12:16:00,11.544,11.544,11.424,11.483,400000.0
2007-08-21 12:17:00,11.52,11.567,11.52,11.565,400000.0
2007-08-21 12:18:00,11.565,11.566,11.477,11.477,450000.0
2007-08-21 12:19:00,11.481,11.565,11.439,11.459,450000.0
2007-08-21 12:20:00,11.477,11.587,11.44,11.496,500000.0
2007-08-21 12:21:00,11.467,11.57,11.467,11.556,400000.0
2007-08-21 12:22:00,11.449,11.593,11.449,11.487,450000.0
2007-08-21 12:23:00,11.451,11.563,11.441,11.441,400000.0
2007-08-21 12:24:00,11.575,11.575,11.448,11.529,600000.0
2007-08-21 12:25:00,11.547,11.547,11.416,11.466,500000.0
2007-08-21 12:26:00,11.391,11.531,11.391,11.531,450000.0
2007-08-21 12:27:00,11.551,11.583,11.457,11.554,550000.0
2007-08-21 12:28:00,11.565,11.613,11.471,11.471,550000.0
2007-08-21 12:29:00,11.564,11.587,11.499,11.575,450000.0
2007-08-21 12:30:00,11.539,11.589,11.481,11.555,500000.0
2007-08-21 12:31:00,11.556,11.556,11.482,11.541,350000.0
2007-08-21 12:32:00,11.521,11.576,11.483,11.56,400000.0
2007-08-21 12:33:00,11.594,11.608,11.465,11.504,500000.0
2007-08-21 12:34:00,11.588,11.592,11.5,11.5,350000.0
2007-08-21 12:35:00,11.601,11.601,11.437,11.566,500000.0
2007-08-21 12:36:00,11.629,11.629,11.507,11.592,350000.0
2007-08-21 12:37:00,11.533,11.629,11.491,11.595,550000.0
2007-08-21 12:38:00,11.483,11.603,11.462,11.603,400000.0
2007-08-21 12:39:00,11.567,11.63,11.489,11.587,450000.0
2007-08-21 12:40:00,11.621,11.648,11.521,11.623,450000.0
2007-08-21 12:41:00,11.588,11.621,11.506,11.621,450000.0
2007-08-21 12:42:00,11.528,11.636,11.523,11.547,350000.0
2007-08-21 12:43:00,11.537,11.599,11.475,11.508,500000.0
2007-08-21 12:44:00,11.559,11.569,11.468,11.485,350000.0
2007-08-21 12:45:00,11.491,11.611,11.491,11.586,450000.0
2007-08-21 12:46:00,11.558,11.644,11.528,11.623,500000.0
2007-08-21 12:47:00,11.52,11.604,11.457,11.508,450000.0
2007-08-21 12:48:00,11.52,11.615,11.484,11.599,550000.0
2007-08-21 12:49:00,11.529,11.605,11.491,11.491,450000.0
2007-08-21 12:50:00,11.501,11.611,11.501,11.551,400000.0
2007-08-21 12:51:00,11.619,11.661,11.53,11.599,500000.0
2007-08-21 12:52:00,11.544,11.643,11.524,11.599,500000.0
2007-08-21 12:53:00,11.485,11.596,11.485,11.577,500000.0
2007-08-21 12:54:00,11.594,11.594,11.465,11.529,450000.0
2007-08-21 12:55:00,11.467,11.557,11.467,11.513,350000.0
2007-08-21 12:56:00,11.576,11.576,11.447,11.567,250000.0
2007-08-21 12:57:00,11.595,11.615,11.577,11.608,350000.0
2007-08-21 12:58:00,11.544,11.632,11.487,11.583,250000.0
2007-08-21 12:59:00,11.586,11.627,11.537,11.625,450000.0
2007-08-21 13:00:00,11.602,11.602,11.564,11.564,100000.0
2007-08-21 13:01:00,11.462,11.595,11.462,11.568,400000.0
2007-08-21 13:02:00,11.57,11.67,11.535,11.586,400000.0
2007-08-21 13:03:00,11.595,11.655,11.519,11.519,450000.0
2007-08-21 13:04:00,11.573,11.64,11.51,11.528,450000.0
2007-08-21 13:05:00,11.561,11.644,11.529,11.563,400000.0
2007-08-21 13:06:00,11.643,11.643,11.497,11.582,450000.0
2007-08-21 13:07:00,11.617,11.642,11.513,11.603,400000.0
2007-08-21 13:08:00,11.571,11.659,11.534,11.534,400000.0
2007-08-21 13:09:00,11.634,11.634,11.51,11.516,450000.0
2007-08-21 13:10:00,11.578,11.589,11.459,11.516,500000.0
2007-08-21 13:11:00,11.521,11.611,11.521,11.598,400000.0
2007-08-21 13:12:00,11.628,11.632,11.538,11.538,550000.0
2007-08-21 13:13:00,11.641,11.651,11.538,11.628,450000.0
2007-08-21 13:14:00,11.521,11.655,11.521,11.646,350000.0
2007-08-21 13:15:00,11.545,11.628,11.489,11.603,400000.0
2007-08-21 13:16:00,11.622,11.622,11.488,11.594,350000.0
2007-08-21 13:17:00,11.595,11.595,11.506,11.506,150000.0
2007-08-21 13:18:00,11.606,11.625,11.555,11.613,350000.0
2007-08-21 13:19:00,11.591,11.598,11.464,11.5,400000.0
2007-08-21 13:20:00,11.532,11.61,11.492,11.564,500000.0
2007-08-21 13:21:00,11.483,11.622,11.482,11.513,350000.0
2007-08-21 13:22:00,11.67,11.67,11.558,11.61,400000.0
2007-08-21 13:23:00,11.63,11.676,11.564,11.668,400000.0
2007-08-21 13:24:00,11.577,11.659,11.538,11.635,400000.0
2007-08-21 13:25:00,11.651,11.657,11.58,11.645,350000.0
2007-08-21 13:26:00,11.615,11.669,11.569,11.658,500000.0
2007-08-21 13:27:00,11.585,11.663,11.578,11.634,500000.0
2007-08-21 13:28:00,11.594,11.673,11.55,11.575,350000.0
2007-08-21 13:29:00,11.67,11.67,11.52,11.634,350000.0
2007-08-21 13:30:00,11.574,11.617,11.534,11.573,550000.0
2007-08-21 13:31:00,11.631,11.631,11.502,11.507,500000.0
2007-08-21 13:32:00,11.589,11.668,11.538,11.634,500000.0
2007-08-21 13:33:00,11.569,11.689,11.564,11.671,550000.0
2007-08-21 13:34:00,11.535,11.667,11.518,11.554,350000.0
2007-08-21 13:35:00,11.617,11.684,11.582,11.652,400000.0
2007-08-21 13:36:00,11.628,11.706,11.556,11.639,450000.0
2007-08-21 13:37:00,11.583,11.663,11.573,11.642,350000.0
2007-08-21 13:38:00,11.605,11.683,11.557,11.683,400000.0
2007-08-21 13:39:00,11.642,11.693,11.574,11.646,500000.0
2007-08-21 13:40:00,11.611,11.687,11.565,11.678,350000.0
2007-08-21 13:41:00,11.557,11.657,11.509,11.607,350000.0
2007-08-21 13:42:00,11.667,11.668,11.572,11.643,350000.0
2007-08-21 13:43:00,11.652,11.669,11.521,11.64,500000.0
2007-08-21 13:44:00,11.568,11.701,11.545,11.613,350000.0
2007-08-21 13:45:00,11.562,11.681,11.524,11.647,400000.0
2007-08-21 13:46:00,11.593,11.682,11.555,11.609,450000.0
2007-08-21 13:47:00,11.553,11.646,11.553,11.564,300000.0
2007-08-21 13:48:00,11.58,11.66,11.58,11.66,100000.0
2007-08-21 13:49:00,11.563,11.696,11.563,11.672,350000.0
2007-08-21 13:50:00,11.666,11.666,11.574,11.6,350000.0
2007-08-21 13:51:00,11.554,11.601,11.554,11.601,100000.0
2007-08-21 13:52:00,11.687,11.693,11.568,11.669,350000.0
2007-08-21 13:53:00,11.584,11.67,11.535,11.63,550000.0
2007-08-21 13:54:00,11.587,11.66,11.494,11.494,350000.0
2007-08-21 13:55:00,11.632,11.67,11.575,11.607,350000.0
2007-08-21 13:56:00,11.632,11.676,11.632,11.676,100000.0
2007-08-21 13:58:00,11.684,11.698,11.573,11.573,250000.0
2007-08-21 13:59:00,11.588,11.711,11.577,11.711,450000.0
2007-08-21 14:00:00,11.668,11.684,11.583,11.652,350000.0
2007-08-21 14:01:00,11.586,11.653,11.541,11.653,350000.0
2007-08-21 14:02:00,11.692,11.695,11.649,11.695,250000.0
2007-08-21 14:03:00,11.67,11.67,11.592,11.665,350000.0
2007-08-21 14:04:00,11.592,11.706,11.592,11.706,350000.0
2007-08-21 14:05:00,11.696,11.723,11.572,11.625,400000.0
2007-08-21 14:06:00,11.561,11.689,11.551,11.649,350000.0
2007-08-21 14:07:00,11.706,11.706,11.552,11.603,450000.0
2007-08-21 14:08:00,11.631,11.676,11.572,11.62,250000.0
2007-08-21 14:09:00,11.556,11.663,11.54,11.598,550000.0
2007-08-21 14:10:00,11.57,11.695,11.57,11.627,350000.0
2007-08-21 14:11:00,11.668,11.683,11.641,11.683,350000.0
2007-08-21 14:12:00,11.705,11.705,11.595,11.673,250000.0
2007-08-21 14:13:00,11.635,11.724,11.634,11.634,400000.0
2007-08-21 14:14:00,11.65,11.707,11.593,11.617,400000.0
2007-08-21 14:15:00,11.54,11.69,11.517,11.69,500000.0
2007-08-21 14:16:00,11.65,11.65,11.628,11.63,150000.0
2007-08-21 14:17:00,11.682,11.683,11.594,11.623,450000.0
2007-08-21 14:18:00,11.584,11.675,11.566,11.579,400000.0
2007-08-21 14:19:00,11.671,11.721,11.585,11.683,500000.0
2007-08-21 14:20:00,11.6,11.685,11.6,11.609,350000.0
2007-08-21 14:21:00,11.704,11.738,11.587,11.663,500000.0
2007-08-21 14:22:00,11.707,11.707,11.559,11.65,250000.0
2007-08-21 14:23:00,11.671,11.671,11.567,11.623,350000.0
2007-08-21 14:24:00,11.683,11.683,11.565,11.583,500000.0
2007-08-21 14:25:00,11.55,11.696,11.55,11.696,400000.0
2007-08-21 14:26:00,11.672,11.751,11.614,11.686,350000.0
2007-08-21 14:27:00,11.703,11.731,11.635,11.731,400000.0
2007-08-21 14:28:00,11.717,11.717,11.589,11.651,400000.0
2007-08-21 14:29:00,11.705,11.708,11.64,11.642,450000.0
2007-08-21 14:30:00,11.681,11.715,11.582,11.696,400000.0
2007-08-21 14:31:00,11.615,11.725,11.615,11.697,400000.0
2007-08-21 14:32:00,11.596,11.684,11.593,11.684,400000.0
2007-08-21 14:33:00,11.665,11.707,11.615,11.707,400000.0
2007-08-21 14:34:00,11.642,11.674,11.563,11.623,450000.0
2007-08-21 14:35:00,11.698,11.723,11.647,11.647,350000.0
2007-08-21 14:36:00,11.63,11.722,11.597,11.691,450000.0
2007-08-21 14:37:00,11.612,11.713,11.537,11.681,550000.0
2007-08-21 14:38:00,11.69,11.697,11.56,11.697,500000.0
2007-08-21 14:39:00,11.685,11.689,11.558,11.684,550000.0
2007-08-21 14:40:00,11.701,11.702,11.569,11.663,550000.0
2007-08-21 14:41:00,11.614,11.679,11.562,11.679,350000.0
2007-08-21 14:42:00,11.621,11.652,11.509,11.545,400000.0
2007-08-21 14:43:00,11.68,11.712,11.583,11.712,500000.0
2007-08-21 14:44:00,11.615,11.689,11.603,11.673,450000.0
2007-08-21 14:45:00,11.671,11.72,11.649,11.695,400000.0
2007-08-21 14:46:00,11.679,11.702,11.6,11.621,350000.0
2007-08-21 14:47:00,11.653,11.7,11.569,11.686,350000.0
2007-08-21 14:48:00,11.668,11.73,11.635,11.697,400000.0
2007-08-21 14:49:00,11.714,11.72,11.584,11.584,500000.0
2007-08-21 14:50:00,11.609,11.75,11.609,11.701,400000.0
2007-08-21 14:51:00,11.707,11.73,11.627,11.688,350000.0
2007-08-21 14:52:00,11.705,11.705,11.593,11.624,450000.0
2007-08-21 14:53:00,11.622,11.703,11.595,11.66,400000.0
2007-08-21 14:54:00,11.574,11.716,11.574,11.716,550000.0
2007-08-21 14:55:00,11.682,11.702,11.593,11.593,450000.0
2007-08-21 14:56:00,11.646,11.712,11.584,11.706,450000.0
2007-08-21 14:57:00,11.619,11.752,11.619,11.716,400000.0
2007-08-21 14:58:00,11.749,11.749,11.622,11.673,350000.0
2007-08-21 14:59:00,11.661,11.76,11.626,11.759,550000.0
2007-08-21 15:00:00,11.674,11.754,11.669,11.754,350000.0
2007-08-21 15:01:00,11.699,11.739,11.624,11.657,450000.0
2007-08-21 15:02:00,11.689,11.738,11.668,11.736,450000.0
2007-08-21 15:03:00,11.705,11.737,11.596,11.737,500000.0
2007-08-21 15:04:00,11.626,11.792,11.626,11.671,550000.0
2007-08-21 15:05:00,11.613,11.758,11.613,11.744,550000.0
2007-08-21 15:06:00,11.694,11.708,11.673,11.673,400000.0
2007-08-21 15:07:00,11.594,11.704,11.568,11.682,350000.0
2007-08-21 15:08:00,11.653,11.702,11.593,11.621,350000.0
2007-08-21 15:09:00,11.724,11.724,11.595,11.62,450000.0
2007-08-21 15:10:00,11.605,11.703,11.553,11.62,400000.0
2007-08-21 15:11:00,11.636,11.706,11.578,11.578,300000.0
2007-08-21 15:12:00,11.637,11.715,11.613,11.715,350000.0
2007-08-21 15:13:00,11.714,11.714,11.567,11.602,350000.0
2007-08-21 15:14:00,11.622,11.67,11.559,11.67,500000.0
2007-08-21 15:15:00,11.606,11.73,11.606,11.614,500000.0
2007-08-21 15:16:00,11.584,11.715,11.584,11.715,350000.0
2007-08-21 15:17:00,11.603,11.668,11.568,11.647,400000.0
2007-08-21 15:18:00,11.609,11.707,11.571,11.619,450000.0
2007-08-21 15:19:00,11.602,11.695,11.543,11.543,450000.0
2007-08-21 15:20:00,11.611,11.681,11.57,11.581,550000.0
2007-08-21 15:21:00,11.589,11.652,11.569,11.644,400000.0
2007-08-21 15:22:00,11.638,11.677,11.587,11.641,350000.0
2007-08-21 15:23:00,11.574,11.671,11.574,11.626,400000.0
2007-08-21 15:24:00,11.616,11.654,11.548,11.65,500000.0
2007-08-21 15:25:00,11.609,11.632,11.537,11.592,400000.0
2007-08-21 15:26:00,11.58,11.617,11.502,11.502,500000.0
2007-08-21 15:27:00,11.537,11.638,11.524,11.601,300000.0
2007-08-21 15:28:00,11.577,11.654,11.558,11.617,500000.0
2007-08-21 15:29:00,11.643,11.643,11.523,11.551,400000.0
2007-08-21 15:30:00,11.607,11.647,11.512,11.559,450000.0
2007-08-21 15:31:00,11.55,11.648,11.538,11.545,500000.0
2007-08-21 15:32:00,11.667,11.678,11.535,11.611,500000.0
2007-08-21 15:33:00,11.587,11.607,11.519,11.607,400000.0
2007-08-21 15:34:00,11.55,11.635,11.55,11.635,450000.0
2007-08-21 15:35:00,11.626,11.66,11.505,11.564,500000.0
2007-08-21 15:36:00,11.596,11.653,11.536,11.637,550000.0
2007-08-21 15:37:00,11.572,11.64,11.507,11.565,450000.0
2007-08-21 15:38:00,11.576,11.666,11.556,11.568,450000.0
2007-08-21 15:39:00,11.593,11.691,11.593,11.687,350000.0
2007-08-21 15:40:00,11.585,11.748,11.585,11.599,450000.0
2007-08-21 15:41:00,11.653,11.697,11.551,11.697,450000.0
2007-08-21 15:42:00,11.568,11.66,11.568,11.611,450000.0
2007-08-21 15:43:00,11.624,11.66,11.544,11.596,450000.0
2007-08-21 15:44:00,11.644,11.666,11.565,11.654,350000.0
2007-08-21 15:45:00,11.639,11.67,11.559,11.596,250000.0
2007-08-21 15:46:00,11.674,11.674,11.566,11.666,350000.0
2007-08-21 15:47:00,11.695,11.695,11.525,11.537,550000.0
2007-08-21 15:48:00,11.568,11.64,11.538,11.548,350000.0
2007-08-21 15:49:00,11.645,11.667,11.597,11.667,350000.0
2007-08-21 15:50:00,11.694,11.702,11.594,11.596,550000.0
2007-08-21 15:51:00,11.657,11.705,11.579,11.652,550000.0
2007-08-21 15:52:00,11.561,11.68,11.553,11.553,350000.0
2007-08-21 15:53:00,11.657,11.696,11.579,11.652,500000.0
2007-08-21 15:54:00,11.676,11.676,11.528,11.628,550000.0
2007-08-21 15:55:00,11.554,11.707,11.554,11.653,500000.0
2007-08-21 15:56:00,11.535,11.683,11.535,11.642,450000.0
2007-08-21 15:57:00,11.613,11.652,11.576,11.605,450000.0
2007-08-21 15:58:00,11.6,11.689,11.573,11.684,250000.0
2007-08-21 15:59:00,11.679,11.684,11.583,11.606,450000.0
2007-08-21 16:00:00,11.56,11.727,11.56,11.601,350000.0
2007-08-21 16:01:00,11.668,11.668,11.534,11.534,100000.0
2007-08-21 16:02:00,11.526,11.646,11.493,11.579,550000.0
2007-08-21 16:03:00,11.57,11.659,11.52,11.594,400000.0
2007-08-21 16:04:00,11.511,11.626,11.488,11.6,550000.0
2007-08-21 16:05:00,11.641,11.641,11.527,11.599,350000.0
2007-08-21 16:06:00,11.593,11.652,11.531,11.629,500000.0
2007-08-21 16:07:00,11.546,11.636,11.522,11.522,500000.0
2007-08-21 16:08:00,11.543,11.607,11.513,11.607,350000.0
2007-08-21 16:09:00,11.53,11.641,11.524,11.641,350000.0
2007-08-21 16:10:00,11.658,11.658,11.521,11.521,250000.0
2007-08-21 16:11:00,11.603,11.664,11.55,11.561,500000.0
2007-08-21 16:12:00,11.526,11.628,11.504,11.628,400000.0
2007-08-21 16:13:00,11.533,11.626,11.515,11.626,450000.0
2007-08-21 16:14:00,11.62,11.62,11.493,11.493,450000.0
2007-08-21 16:15:00,11.574,11.593,11.499,11.575,350000.0
2007-08-21 16:16:00,11.565,11.643,11.523,11.589,550000.0
2007-08-21 16:17:00,11.596,11.626,11.502,11.502,350000.0
2007-08-21 16:18:00,11.618,11.62,11.491,11.583,400000.0
2007-08-21 16:19:00,11.527,11.639,11.527,11.623,500000.0
2007-08-21 16:20:00,11.59,11.59,11.505,11.535,450000.0
2007-08-21 16:21:00,11.582,11.611,11.525,11.525,400000.0
2007-08-21 16:22:00,11.595,11.604,11.51,11.556,450000.0
2007-08-21 16:23:00,11.51,11.625,11.494,11.494,400000.0
2007-08-21 16:24:00,11.59,11.59,11.485,11.485,300000.0
2007-08-21 16:25:00,11.499,11.617,11.481,11.54,400000.0
2007-08-21 16:26:00,11.601,11.634,11.496,11.496,550000.0
2007-08-21 16:27:00,11.514,11.633,11.499,11.499,450000.0
2007-08-21 16:28:00,11.652,11.652,11.535,11.597,500000.0
2007-08-21 16:29:00,11.553,11.629,11.515,11.548,400000.0
2007-08-21 16:30:00,11.536,11.63,11.503,11.604,550000.0
2007-08-21 16:31:00,11.572,11.646,11.527,11.644,550000.0
2007-08-21 16:32:00,11.572,11.647,11.521,11.554,400000.0
2007-08-21 16:33:00,11.559,11.595,11.468,11.534,550000.0
2007-08-21 16:34:00,11.646,11.669,11.536,11.637,500000.0
2007-08-21 16:35:00,11.576,11.624,11.538,11.619,400000.0
2007-08-21 16:36:00,11.533,11.533,11.533,11.533,50000.0
2007-08-21 16:37:00,11.554,11.617,11.531,11.617,300000.0
2007-08-21 16:38:00,11.496,11.627,11.496,11.515,450000.0
2007-08-21 16:39:00,11.526,11.608,11.508,11.592,500000.0
2007-08-21 16:40:00,11.605,11.653,11.509,11.653,450000.0
2007-08-21 16:41:00,11.607,11.61,11.504,11.504,250000.0
2007-08-21 16:42:00,11.536,11.642,11.511,11.642,500000.0
2007-08-21 16:43:00,11.534,11.658,11.534,11.586,350000.0
2007-08-21 16:44:00,11.579,11.717,11.579,11.648,550000.0
2007-08-21 16:45:00,11.554,11.613,11.478,11.503,400000.0
2007-08-21 16:46:00,11.525,11.639,11.525,11.593,450000.0
2007-08-21 16:47:00,11.533,11.626,11.497,11.524,600000.0
2007-08-21 16:48:00,11.618,11.637,11.538,11.599,500000.0
2007-08-21 16:49:00,11.575,11.642,11.517,11.517,450000.0
2007-08-21 16:50:00,11.662,11.662,11.552,11.56,200000.0
2007-08-21 16:51:00,11.573,11.573,11.562,11.562,100000.0
2007-08-21 16:52:00,11.633,11.678,11.522,11.648,500000.0
2007-08-21 16:53:00,11.598,11.629,11.515,11.555,400000.0
2007-08-21 16:54:00,11.514,11.647,11.514,11.59,450000.0
2007-08-21 16:55:00,11.473,11.6,11.457,11.494,500000.0
2007-08-21 16:56:00,11.525,11.649,11.497,11.527,400000.0
2007-08-21 16:57:00,11.522,11.653,11.522,11.558,500000.0
2007-08-21 16:58:00,11.555,11.625,11.52,11.596,500000.0
2007-08-21 16:59:00,11.52,11.634,11.515,11.546,400000.0
2007-08-21 17:00:00,11.575,11.619,11.509,11.604,400000.0
2007-08-21 17:01:00,11.584,11.624,11.513,11.579,450000.0
2007-08-21 17:02:00,11.555,11.636,11.554,11.593,400000.0
2007-08-21 17:03:00,11.57,11.609,11.538,11.593,500000.0
2007-08-21 17:04:00,11.524,11.617,11.492,11.564,350000.0
2007-08-21 17:05:00,11.602,11.602,11.449,11.566,400000.0
2007-08-21 17:06:00,11.639,11.639,11.468,11.58,350000.0
2007-08-21 17:07:00,11.541,11.589,11.529,11.55,350000.0
2007-08-21 17:08:00,11.513,11.653,11.502,11.536,500000.0
2007-08-21 17:09:00,11.617,11.64,11.501,11.52,450000.0
2007-08-21 17:10:00,11.578,11.641,11.55,11.632,400000.0
2007-08-21 17:11:00,11.602,11.602,11.437,11.484,400000.0
2007-08-21 17:12:00,11.578,11.612,11.506,11.522,400000.0
2007-08-21 17:13:00,11.499,11.564,11.485,11.548,400000.0
2007-08-21 17:14:00,11.568,11.627,11.523,11.597,550000.0
2007-08-21 17:15:00,11.484,11.586,11.452,11.525,350000.0
2007-08-21 17:16:00,11.57,11.57,11.428,11.522,450000.0
2007-08-21 17:17:00,11.59,11.59,11.481,11.536,500000.0
2007-08-21 17:18:00,11.503,11.538,11.438,11.523,350000.0
2007-08-21 17:19:00,11.505,11.548,11.414,11.47,550000.0
2007-08-21 17:20:00,11.508,11.579,11.441,11.466,350000.0
2007-08-21 17:21:00,11.593,11.593,11.417,11.478,350000.0
2007-08-21 17:22:00,11.524,11.555,11.422,11.422,400000.0
2007-08-21 17:23:00,11.417,11.491,11.34,11.443,550000.0
2007-08-21 17:24:00,11.476,11.482,11.349,11.399,350000.0
2007-08-21 17:25:00,11.435,11.483,11.337,11.483,250000.0
2007-08-21 17:26:00,11.389,11.498,11.389,11.396,450000.0
2007-08-21 17:27:00,11.386,11.512,11.364,11.452,500000.0
2007-08-21 17:28:00,11.42,11.489,11.378,11.381,550000.0
2007-08-21 17:29:00,11.404,11.521,11.393,11.521,450000.0
2007-08-21 17:30:00,11.483,11.497,11.405,11.497,550000.0
2007-08-21 17:31:00,11.452,11.515,11.373,11.459,600000.0
2007-08-21 17:32:00,11.396,11.505,11.388,11.451,400000.0
2007-08-21 17:33:00,11.359,11.499,11.359,11.499,400000.0
2007-08-21 17:34:00,11.47,11.513,11.376,11.406,350000.0
2007-08-21 17:35:00,11.449,11.509,11.382,11.442,500000.0
2007-08-21 17:36:00,11.5,11.525,11.412,11.433,550000.0
2007-08-21 17:37:00,11.496,11.496,11.36,11.451,550000.0
2007-08-21 17:38:00,11.437,11.477,11.375,11.448,400000.0
2007-08-21 17:39:00,11.472,11.484,11.382,11.407,350000.0
2007-08-21 17:40:00,11.41,11.524,11.397,11.524,500000.0
2007-08-21 17:41:00,11.449,11.526,11.414,11.526,350000.0
2007-08-21 17:42:00,11.395,11.509,11.395,11.481,500000.0
2007-08-21 17:43:00,11.501,11.533,11.401,11.515,500000.0
2007-08-21 17:44:00,11.493,11.512,11.4,11.491,450000.0
2007-08-21 17:45:00,11.447,11.523,11.421,11.443,550000.0
2007-08-21 17:46:00,11.498,11.507,11.347,11.507,300000.0
2007-08-21 17:47:00,11.514,11.529,11.514,11.529,150000.0
2007-08-21 17:48:00,11.508,11.532,11.441,11.524,400000.0
2007-08-21 17:49:00,11.499,11.538,11.45,11.499,350000.0
2007-08-21 17:50:00,11.52,11.558,11.447,11.512,250000.0
2007-08-21 17:51:00,11.402,11.5,11.389,11.429,450000.0
2007-08-21 17:52:00,11.483,11.535,11.389,11.395,350000.0
2007-08-21 17:53:00,11.464,11.494,11.413,11.413,500000.0
2007-08-21 17:54:00,11.52,11.52,11.377,11.469,350000.0
2007-08-21 17:55:00,11.447,11.532,11.413,11.413,450000.0
2007-08-21 17:56:00,11.42,11.539,11.42,11.501,250000.0
2007-08-21 17:57:00,11.476,11.476,11.366,11.395,400000.0
2007-08-21 17:58:00,11.481,11.49,11.429,11.429,300000.0
2007-08-21 17:59:00,11.379,11.505,11.379,11.505,350000.0
2007-08-21 18:00:00,11.468,11.488,11.365,11.365,400000.0
2007-08-21 18:01:00,11.479,11.486,11.336,11.443,500000.0
2007-08-21 18:02:00,11.426,11.529,11.426,11.491,500000.0
2007-08-21 18:03:00,11.495,11.545,11.395,11.417,350000.0
2007-08-21 18:04:00,11.501,11.501,11.365,11.365,450000.0
2007-08-21 18:05:00,11.467,11.541,11.357,11.407,750000.0
2007-08-21 18:06:00,11.516,11.516,11.367,11.424,550000.0
2007-08-21 18:07:00,11.499,11.521,11.405,11.405,550000.0
2007-08-21 18:08:00,11.422,11.494,11.377,11.414,500000.0
2007-08-21 18:09:00,11.491,11.513,11.402,11.513,550000.0
2007-08-21 18:10:00,11.488,11.541,11.433,11.541,400000.0
2007-08-21 18:11:00,11.422,11.541,11.393,11.515,450000.0
2007-08-21 18:12:00,11.557,11.557,11.432,11.528,400000.0
2007-08-21 18:13:00,11.541,11.559,11.456,11.481,550000.0
2007-08-21 18:14:00,11.46,11.578,11.46,11.54,400000.0
2007-08-21 18:15:00,11.464,11.561,11.449,11.536,400000.0
2007-08-21 18:16:00,11.544,11.58,11.41,11.41,350000.0
2007-08-21 18:17:00,11.458,11.59,11.427,11.528,400000.0
2007-08-21 18:18:00,11.496,11.561,11.404,11.404,500000.0
2007-08-21 18:19:00,11.511,11.534,11.43,11.52,400000.0
2007-08-21 18:20:00,11.438,11.521,11.399,11.515,400000.0
2007-08-21 18:21:00,11.538,11.562,11.522,11.524,250000.0
2007-08-21 18:22:00,11.492,11.57,11.489,11.546,300000.0
2007-08-21 18:23:00,11.552,11.563,11.469,11.563,400000.0
2007-08-21 18:24:00,11.484,11.565,11.444,11.565,450000.0
2007-08-21 18:25:00,11.511,11.593,11.478,11.508,500000.0
2007-08-21 18:26:00,11.588,11.601,11.49,11.556,500000.0
2007-08-21 18:27:00,11.587,11.6,11.492,11.579,350000.0
2007-08-21 18:28:00,11.587,11.587,11.467,11.564,350000.0
2007-08-21 18:29:00,11.546,11.609,11.513,11.537,350000.0
2007-08-21 18:30:00,11.595,11.612,11.466,11.533,450000.0
2007-08-21 18:31:00,11.511,11.594,11.511,11.516,1550000.0
2007-08-21 18:32:00,11.495,11.565,11.434,11.561,450000.0
2007-08-21 18:33:00,11.464,11.569,11.461,11.491,400000.0
2007-08-21 18:34:00,11.591,11.599,11.497,11.569,400000.0
2007-08-21 18:35:00,11.494,11.58,11.494,11.517,350000.0
2007-08-21 18:36:00,11.581,11.601,11.487,11.56,400000.0
2007-08-21 18:37:00,11.467,11.545,11.435,11.534,400000.0
2007-08-21 18:38:00,11.496,11.512,11.414,11.474,450000.0
2007-08-21 18:39:00,11.495,11.495,11.346,11.443,400000.0
2007-08-21 18:40:00,11.44,11.498,11.408,11.434,400000.0
2007-08-21 18:41:00,11.428,11.491,11.387,11.387,250000.0
2007-08-21 18:42:00,11.443,11.513,11.384,11.513,250000.0
2007-08-21 18:43:00,11.545,11.563,11.425,11.506,400000.0
2007-08-21 18:44:00,11.461,11.525,11.386,11.5,500000.0
2007-08-21 18:45:00,11.466,11.515,11.43,11.43,350000.0
2007-08-21 18:46:00,11.429,11.534,11.405,11.534,400000.0
2007-08-21 18:47:00,11.403,11.522,11.403,11.504,250000.0
2007-08-21 18:48:00,11.462,11.49,11.372,11.372,400000.0
2007-08-21 18:49:00,11.4,11.489,11.396,11.479,400000.0
2007-08-21 18:50:00,11.444,11.477,11.364,11.477,400000.0
2007-08-21 18:51:00,11.456,11.499,11.388,11.398,450000.0
2007-08-21 18:52:00,11.509,11.517,11.44,11.501,350000.0
2007-08-21 18:53:00,11.481,11.534,11.447,11.487,450000.0
2007-08-21 18:54:00,11.492,11.502,11.381,11.483,300000.0
2007-08-21 18:55:00,11.408,11.573,11.408,11.434,550000.0
2007-08-21 18:56:00,11.441,11.458,11.375,11.421,450000.0
2007-08-21 18:57:00,11.504,11.504,11.353,11.48,450000.0
2007-08-21 18:58:00,11.408,11.501,11.408,11.412,350000.0
2007-08-21 18:59:00,11.422,11.482,11.422,11.452,450000.0
2007-08-21 19:00:00,11.437,11.531,11.395,11.491,350000.0
2007-08-21 19:01:00,11.437,11.522,11.41,11.46,500000.0
2007-08-21 19:02:00,11.497,11.497,11.363,11.46,300000.0
2007-08-21 19:03:00,11.487,11.487,11.352,11.448,350000.0
2007-08-21 19:04:00,11.409,11.468,11.343,11.451,450000.0
2007-08-21 19:05:00,11.382,11.484,11.377,11.403,350000.0
2007-08-21 19:06:00,11.438,11.455,11.31,11.356,400000.0
2007-08-21 19:07:00,11.366,11.46,11.318,11.318,350000.0
2007-08-21 19:08:00,11.417,11.462,11.344,11.426,400000.0
2007-08-21 19:09:00,11.37,11.406,11.311,11.345,350000.0
2007-08-21 19:10:00,11.414,11.457,11.351,11.443,550000.0
2007-08-21 19:11:00,11.446,11.446,11.356,11.362,450000.0
2007-08-21 19:12:00,11.361,11.445,11.361,11.425,350000.0
2007-08-21 19:13:00,11.436,11.436,11.34,11.34,400000.0
2007-08-21 19:14:00,11.355,11.457,11.353,11.456,400000.0
2007-08-21 19:15:00,11.421,11.483,11.395,11.423,350000.0
2007-08-21 19:16:00,11.497,11.497,11.408,11.455,350000.0
2007-08-21 19:17:00,11.421,11.526,11.383,11.383,550000.0
2007-08-21 19:18:00,11.482,11.482,11.368,11.422,500000.0
2007-08-21 19:19:00,11.509,11.509,11.363,11.43,350000.0
2007-08-21 19:20:00,11.385,11.526,11.385,11.394,250000.0
2007-08-21 19:21:00,11.433,11.502,11.389,11.461,350000.0
2007-08-21 19:22:00,11.502,11.514,11.399,11.414,400000.0
2007-08-21 19:23:00,11.488,11.488,11.399,11.399,100000.0
2007-08-21 19:24:00,11.395,11.517,11.395,11.405,350000.0
2007-08-21 19:25:00,11.469,11.489,11.382,11.387,400000.0
2007-08-21 19:26:00,11.471,11.489,11.358,11.442,550000.0
2007-08-21 19:27:00,11.399,11.532,11.387,11.387,500000.0
2007-08-21 19:28:00,11.392,11.528,11.392,11.457,400000.0
2007-08-21 19:29:00,11.438,11.566,11.413,11.446,400000.0
2007-08-21 19:30:00,11.383,11.486,11.334,11.334,400000.0
2007-08-21 19:31:00,11.455,11.476,11.357,11.391,550000.0
2007-08-21 19:32:00,11.437,11.505,11.408,11.476,400000.0
2007-08-21 19:33:00,11.463,11.473,11.382,11.438,400000.0
2007-08-21 19:34:00,11.486,11.513,11.416,11.482,350000.0
2007-08-21 19:35:00,11.379,11.458,11.356,11.356,350000.0
2007-08-21 19:36:00,11.436,11.498,11.355,11.355,300000.0
2007-08-21 19:37:00,11.354,11.477,11.354,11.436,550000.0
2007-08-21 19:38:00,11.33,11.428,11.33,11.428,200000.0
2007-08-21 19:39:00,11.487,11.514,11.379,11.385,300000.0
2007-08-21 19:40:00,11.422,11.513,11.411,11.471,400000.0
2007-08-21 19:41:00,11.471,11.533,11.39,11.484,500000.0
2007-08-21 19:42:00,11.434,11.524,11.434,11.474,400000.0
2007-08-21 19:45:00,11.529,11.529,11.422,11.521,300000.0
2007-08-21 19:46:00,11.422,11.525,11.422,11.525,350000.0
2007-08-21 19:47:00,11.491,11.516,11.399,11.48,450000.0
2007-08-21 19:48:00,11.478,11.478,11.478,11.478,50000.0
2007-08-21 19:49:00,11.523,11.543,11.523,11.543,100000.0
2007-08-21 19:50:00,11.456,11.581,11.456,11.494,400000.0
2007-08-21 19:51:00,11.516,11.516,11.448,11.449,200000.0
2007-08-21 19:52:00,11.471,11.524,11.471,11.518,150000.0
2007-08-21 19:53:00,11.399,11.52,11.399,11.478,250000.0
2007-08-21 19:54:00,11.458,11.505,11.399,11.505,450000.0
2007-08-21 19:55:00,11.444,11.536,11.439,11.48,450000.0
2007-08-21 19:56:00,11.405,11.519,11.405,11.494,350000.0
2007-08-21 19:57:00,11.488,11.499,11.348,11.348,400000.0
2007-08-21 19:58:00,11.393,11.496,11.391,11.496,400000.0
2007-08-21 19:59:00,11.461,11.55,11.422,11.422,500000.0
2007-08-21 20:00:00,11.432,11.541,11.379,11.483,450000.0
2007-08-21 20:01:00,11.395,11.481,11.343,11.344,350000.0
2007-08-21 20:02:00,11.428,11.428,11.428,11.428,50000.0
2007-08-21 20:03:00,11.375,11.488,11.375,11.488,100000.0
2007-08-21 20:04:00,11.396,11.509,11.396,11.509,100000.0
2007-08-21 20:05:00,11.356,11.479,11.356,11.427,200000.0
2007-08-21 20:06:00,11.435,11.484,11.371,11.402,450000.0
2007-08-21 20:07:00,11.356,11.356,11.339,11.339,100000.0
2007-08-21 20:09:00,11.458,11.524,11.407,11.501,450000.0
2007-08-21 20:10:00,11.406,11.514,11.376,11.434,350000.0
2007-08-21 20:11:00,11.347,11.478,11.347,11.369,250000.0
2007-08-21 20:12:00,11.378,11.513,11.368,11.425,350000.0
2007-08-21 20:13:00,11.467,11.507,11.394,11.403,550000.0
2007-08-21 20:14:00,11.444,11.525,11.42,11.42,200000.0
2007-08-21 20:15:00,11.356,11.444,11.356,11.444,100000.0
2007-08-21 20:16:00,11.471,11.513,11.394,11.513,450000.0
2007-08-21 20:17:00,11.467,11.467,11.396,11.396,200000.0
2007-08-21 20:18:00,11.343,11.443,11.336,11.378,550000.0
2007-08-21 20:19:00,11.493,11.493,11.34,11.45,400000.0
2007-08-21 20:20:00,11.44,11.498,11.414,11.454,350000.0
2007-08-21 20:21:00,11.5,11.5,11.386,11.453,300000.0
2007-08-21 20:22:00,11.445,11.474,11.378,11.474,150000.0
2007-08-21 20:23:00,11.356,11.446,11.351,11.351,350000.0
2007-08-21 20:24:00,11.467,11.488,11.376,11.472,350000.0
2007-08-21 20:25:00,11.454,11.483,11.387,11.469,350000.0
2007-08-21 20:26:00,11.385,11.509,11.337,11.393,300000.0
2007-08-21 20:27:00,11.38,11.456,11.37,11.428,300000.0
2007-08-21 20:28:00,11.479,11.533,11.418,11.418,350000.0
2007-08-21 20:29:00,11.385,11.437,11.385,11.437,150000.0
2007-08-21 20:30:00,11.386,11.476,11.374,11.449,350000.0
2007-08-21 20:31:00,11.448,11.448,11.42,11.42,250000.0
2007-08-21 20:32:00,11.527,11.527,11.394,11.487,400000.0
2007-08-21 20:33:00,11.431,11.431,11.431,11.431,50000.0
2007-08-21 20:34:00,11.404,11.493,11.347,11.405,550000.0
2007-08-21 20:35:00,11.484,11.484,11.484,11.484,50000.0
2007-08-21 20:36:00,11.491,11.525,11.491,11.525,100000.0
2007-08-21 20:37:00,11.468,11.513,11.42,11.423,350000.0
2007-08-21 20:38:00,11.489,11.489,11.387,11.387,100000.0
2007-08-21 20:40:00,11.408,11.466,11.408,11.466,150000.0
2007-08-21 20:41:00,11.427,11.433,11.328,11.328,250000.0
2007-08-21 20:42:00,11.449,11.462,11.359,11.359,250000.0
2007-08-21 20:43:00,11.449,11.507,11.388,11.477,550000.0
2007-08-21 20:45:00,11.503,11.503,11.397,11.425,450000.0
2007-08-21 20:46:00,11.361,11.477,11.348,11.466,350000.0
2007-08-21 20:47:00,11.399,11.519,11.399,11.519,250000.0
2007-08-21 20:48:00,11.4,11.51,11.386,11.396,350000.0
2007-08-21 20:49:00,11.462,11.462,11.348,11.368,350000.0
2007-08-21 20:50:00,11.459,11.521,11.459,11.521,100000.0
2007-08-21 20:51:00,11.456,11.532,11.424,11.532,300000.0
2007-08-21 20:52:00,11.486,11.533,11.443,11.533,350000.0
2007-08-21 20:53:00,11.449,11.513,11.408,11.41,350000.0
2007-08-21 20:55:00,11.508,11.508,11.405,11.405,350000.0
2007-08-21 20:57:00,11.502,11.502,11.383,11.502,200000.0
2007-08-21 20:58:00,11.471,11.471,11.397,11.397,100000.0
2007-08-21 20:59:00,11.472,11.549,11.433,11.436,500000.0
2007-08-21 21:00:00,11.509,11.562,11.451,11.452,400000.0
2007-08-21 21:01:00,11.402,11.473,11.394,11.451,350000.0
2007-08-21 21:02:00,11.395,11.536,11.395,11.536,300000.0
2007-08-21 21:03:00,11.446,11.503,11.357,11.503,350000.0
2007-08-21 21:04:00,11.502,11.502,11.37,11.389,400000.0
2007-08-21 21:07:00,11.473,11.508,11.374,11.485,650000.0
2007-08-21 21:09:00,11.499,11.525,11.406,11.406,350000.0
2007-08-21 21:10:00,11.426,11.507,11.403,11.404,250000.0
2007-08-21 21:11:00,11.53,11.53,11.365,11.422,550000.0
2007-08-21 21:12:00,11.419,11.484,11.419,11.484,100000.0
2007-08-21 21:13:00,11.434,11.473,11.358,11.473,450000.0
2007-08-21 21:14:00,11.469,11.493,11.392,11.478,400000.0
2007-08-21 21:15:00,11.502,11.502,11.448,11.448,100000.0
2007-08-21 21:16:00,11.479,11.479,11.408,11.42,250000.0
2007-08-21 21:17:00,11.501,11.501,11.409,11.422,400000.0
2007-08-21 21:18:00,11.493,11.493,11.416,11.429,250000.0
2007-08-21 21:19:00,11.482,11.518,11.408,11.457,350000.0
2007-08-21 21:20:00,11.399,11.529,11.399,11.45,450000.0
2007-08-21 21:21:00,11.496,11.521,11.496,11.521,100000.0
2007-08-21 21:22:00,11.409,11.409,11.409,11.409,50000.0
2007-08-21 21:23:00,11.502,11.502,11.394,11.394,150000.0
2007-08-21 21:25:00,11.495,11.495,11.393,11.393,100000.0
2007-08-21 21:27:00,11.433,11.433,11.415,11.415,100000.0
2007-08-21 21:28:00,11.457,11.457,11.368,11.368,400000.0
2007-08-21 21:29:00,11.44,11.44,11.409,11.409,100000.0
2007-08-21 21:30:00,11.526,11.579,11.448,11.458,400000.0
2007-08-21 21:31:00,11.428,11.509,11.41,11.41,150000.0
2007-08-21 21:32:00,11.527,11.527,11.425,11.425,150000.0
2007-08-21 21:34:00,11.532,11.532,11.43,11.43,150000.0
2007-08-21 21:36:00,11.494,11.494,11.493,11.493,100000.0
2007-08-21 21:37:00,11.513,11.513,11.509,11.509,100000.0
2007-08-21 21:38:00,11.482,11.526,11.404,11.51,500000.0
2007-08-21 21:40:00,11.377,11.444,11.377,11.41,200000.0
2007-08-21 21:41:00,11.493,11.493,11.343,11.462,500000.0
2007-08-21 21:42:00,11.432,11.483,11.377,11.482,300000.0
2007-08-21 21:44:00,11.47,11.511,11.402,11.496,450000.0
2007-08-21 21:45:00,11.427,11.523,11.386,11.488,250000.0
2007-08-21 21:46:00,11.474,11.489,11.474,11.489,100000.0
2007-08-21 21:47:00,11.468,11.49,11.468,11.49,100000.0
2007-08-21 21:48:00,11.492,11.511,11.484,11.511,250000.0
2007-08-21 21:49:00,11.449,11.512,11.449,11.512,100000.0
2007-08-21 21:50:00,11.416,11.512,11.373,11.512,300000.0
2007-08-21 21:51:00,11.406,11.489,11.406,11.489,100000.0
2007-08-21 21:52:00,11.522,11.522,11.522,11.522,50000.0
2007-08-21 21:54:00,11.418,11.444,11.412,11.422,200000.0
2007-08-21 21:55:00,11.467,11.471,11.467,11.471,100000.0
2007-08-21 21:56:00,11.401,11.401,11.401,11.401,50000.0
2007-08-21 21:57:00,11.451,11.451,11.451,11.451,100000.0
2007-08-21 21:59:00,11.503,11.505,11.433,11.486,200000.0
2007-08-21 22:00:00,11.512,11.512,11.41,11.41,150000.0
2007-08-21 22:04:00,11.438,11.458,11.4,11.458,150000.0
2007-08-21 22:05:00,11.431,11.546,11.431,11.477,300000.0
2007-08-21 22:06:00,11.513,11.513,11.41,11.41,450000.0
2007-08-21 22:07:00,11.499,11.499,11.375,11.461,200000.0
2007-08-21 22:09:00,11.43,11.471,11.352,11.471,450000.0
2007-08-21 22:10:00,11.429,11.429,11.429,11.429,100000.0
2007-08-21 22:11:00,11.47,11.504,11.4,11.499,450000.0
2007-08-21 22:14:00,11.517,11.517,11.384,11.409,350000.0
2007-08-21 22:17:00,11.503,11.503,11.4,11.417,350000.0
2007-08-21 22:18:00,11.531,11.553,11.455,11.532,400000.0
2007-08-21 22:19:00,11.495,11.496,11.43,11.496,150000.0
2007-08-21 22:20:00,11.516,11.523,11.434,11.434,400000.0
2007-08-21 22:21:00,11.443,11.498,11.443,11.498,150000.0
2007-08-21 22:22:00,11.473,11.523,11.473,11.474,200000.0
2007-08-21 22:26:00,11.442,11.505,11.381,11.441,300000.0
2007-08-21 22:28:00,11.534,11.534,11.534,11.534,50000.0
2007-08-21 22:29:00,11.443,11.527,11.41,11.527,150000.0
2007-08-21 22:30:00,11.393,11.566,11.393,11.566,400000.0
2007-08-21 22:31:00,11.416,11.552,11.416,11.547,150000.0
2007-08-21 22:35:00,11.448,11.537,11.39,11.537,200000.0
2007-08-21 22:36:00,11.523,11.555,11.523,11.555,100000.0
2007-08-21 22:37:00,11.42,11.451,11.42,11.451,100000.0
2007-08-21 22:38:00,11.495,11.495,11.493,11.493,100000.0
2007-08-21 22:39:00,11.464,11.496,11.391,11.487,450000.0
2007-08-21 22:40:00,11.479,11.479,11.479,11.479,50000.0
2007-08-21 22:46:00,11.427,11.427,11.417,11.417,200000.0
2007-08-21 22:47:00,11.424,11.424,11.424,11.424,50000.0
2007-08-21 22:48:00,11.414,11.529,11.414,11.414,250000.0
2007-08-21 22:50:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:01:00,11.442,11.446,11.41,11.446,150000.0
2007-08-21 23:02:00,11.406,11.447,11.406,11.447,150000.0
2007-08-21 23:03:00,11.527,11.527,11.459,11.523,200000.0
2007-08-21 23:04:00,11.507,11.514,11.362,11.511,350000.0
2007-08-21 23:05:00,11.472,11.472,11.44,11.44,100000.0
2007-08-21 23:06:00,11.428,11.449,11.428,11.449,100000.0
2007-08-21 23:07:00,11.503,11.503,11.503,11.503,50000.0
2007-08-21 23:08:00,11.376,11.456,11.375,11.456,250000.0
2007-08-21 23:09:00,11.528,11.528,11.517,11.517,100000.0
2007-08-21 23:10:00,11.393,11.485,11.393,11.485,100000.0
2007-08-21 23:14:00,11.538,11.538,11.435,11.435,350000.0
2007-08-21 23:20:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:30:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:32:00,11.514,11.514,11.378,11.406,350000.0
2007-08-21 23:35:00,11.529,11.529,11.428,11.428,350000.0
2007-08-21 23:40:00,11.532,11.532,11.43,11.43,150000.0
2007-08-21 23:47:00,11.513,11.513,11.375,11.404,350000.0
2007-08-21 23:48:00,11.525,11.525,11.493,11.493,100000.0
2007-08-21 23:50:00,11.543,11.543,11.44,11.44,350000.0
2007-08-21 23:53:00,11.525,11.525,11.386,11.414,350000.0
2007-08-21 23:54:00,11.529,11.529,11.499,11.499,100000.0
2007-08-21 23:56:00,11.525,11.525,11.39,11.416,350000.0
2007-08-22 00:00:00,11.402,11.498,11.402,11.498,150000.0
2007-08-22 00:01:00,11.481,11.481,11.424,11.424,100000.0
2007-08-22 00:02:00,11.481,11.481,11.481,11.481,50000.0
2007-08-22 00:04:00,11.469,11.493,11.421,11.421,300000.0
2007-08-22 00:05:00,11.489,11.55,11.425,11.506,550000.0
2007-08-22 00:06:00,11.454,11.535,11.454,11.535,100000.0
2007-08-22 00:07:00,11.441,11.502,11.441,11.502,100000.0
2007-08-22 00:10:00,11.445,11.509,11.389,11.509,150000.0
2007-08-22 00:11:00,11.383,11.5,11.383,11.458,350000.0
2007-08-22 00:14:00,11.538,11.538,11.424,11.424,350000.0
2007-08-22 00:16:00,11.393,11.496,11.393,11.496,100000.0
2007-08-22 00:17:00,11.403,11.424,11.403,11.424,100000.0
2007-08-22 00:18:00,11.503,11.503,11.452,11.496,200000.0
2007-08-22 00:19:00,11.45,11.496,11.378,11.496,450000.0
2007-08-22 00:20:00,11.491,11.497,11.389,11.497,200000.0
2007-08-22 00:22:00,11.47,11.507,11.389,11.507,450000.0
2007-08-22 00:23:00,11.403,11.403,11.403,11.403,50000.0
2007-08-22 00:25:00,11.53,11.53,11.395,11.425,350000.0
2007-08-22 00:28:00,11.542,11.542,11.44,11.44,150000.0
2007-08-22 00:29:00,11.487,11.487,11.417,11.417,150000.0
2007-08-22 00:30:00,11.499,11.532,11.416,11.417,400000.0
2007-08-22 00:34:00,11.538,11.538,11.435,11.435,350000.0
2007-08-22 00:40:00,11.449,11.449,11.449,11.449,50000.0
2007-08-22 00:41:00,11.481,11.485,11.406,11.473,200000.0
2007-08-22 00:42:00,11.452,11.492,11.375,11.492,450000.0
2007-08-22 00:48:00,11.514,11.514,11.374,11.404,350000.0
2007-08-22 00:50:00,11.525,11.525,11.491,11.491,100000.0
2007-08-22 00:51:00,11.525,11.525,11.525,11.525,50000.0
2007-08-22 00:52:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 00:53:00,11.538,11.538,11.505,11.505,100000.0
2007-08-22 01:00:00,11.543,11.543,11.44,11.44,350000.0
2007-08-22 01:08:00,11.513,11.518,11.453,11.453,150000.0
2007-08-22 01:09:00,11.418,11.526,11.418,11.462,200000.0
2007-08-22 01:10:00,11.408,11.408,11.408,11.408,100000.0
2007-08-22 01:13:00,11.543,11.543,11.44,11.44,350000.0
2007-08-22 01:14:00,11.525,11.525,11.493,11.493,100000.0
2007-08-22 01:20:00,11.416,11.502,11.416,11.502,100000.0
2007-08-22 01:21:00,11.478,11.513,11.411,11.512,450000.0
2007-08-22 01:26:00,11.559,11.565,11.438,11.515,450000.0
2007-08-22 01:27:00,11.439,11.439,11.404,11.404,100000.0
2007-08-22 01:28:00,11.45,11.492,11.375,11.492,450000.0
2007-08-22 01:30:00,11.485,11.52,11.419,11.424,200000.0
2007-08-22 01:31:00,11.497,11.497,11.44,11.44,100000.0
2007-08-22 01:32:00,11.521,11.521,11.39,11.416,350000.0
2007-08-22 01:33:00,11.535,11.535,11.503,11.503,100000.0
2007-08-22 01:34:00,11.449,11.541,11.449,11.539,150000.0
2007-08-22 01:37:00,11.553,11.553,11.445,11.532,400000.0
2007-08-22 01:38:00,11.478,11.478,11.409,11.409,200000.0
2007-08-22 01:40:00,11.454,11.586,11.454,11.545,800000.0
2007-08-22 01:45:00,11.541,11.541,11.446,11.446,350000.0
2007-08-22 01:49:00,11.501,11.503,11.438,11.503,400000.0
2007-08-22 01:50:00,11.516,11.516,11.406,11.482,650000.0
2007-08-22 01:51:00,11.506,11.528,11.457,11.528,200000.0
2007-08-22 01:52:00,11.488,11.488,11.488,11.488,100000.0
2007-08-22 01:53:00,11.455,11.455,11.455,11.455,50000.0
2007-08-22 01:54:00,11.465,11.524,11.465,11.524,100000.0
2007-08-22 01:57:00,11.468,11.505,11.401,11.495,450000.0
2007-08-22 01:59:00,11.454,11.5,11.379,11.5,450000.0
2007-08-22 02:00:00,11.497,11.513,11.38,11.448,450000.0
2007-08-22 02:01:00,11.508,11.508,11.483,11.483,200000.0
2007-08-22 02:02:00,11.543,11.543,11.44,11.44,500000.0
2007-08-22 02:03:00,11.543,11.543,11.458,11.52,150000.0
2007-08-22 02:04:00,11.448,11.531,11.403,11.529,350000.0
2007-08-22 02:05:00,11.515,11.532,11.471,11.471,350000.0
2007-08-22 02:06:00,11.533,11.533,11.494,11.494,150000.0
2007-08-22 02:08:00,11.508,11.508,11.508,11.508,50000.0
2007-08-22 02:09:00,11.507,11.508,11.506,11.508,150000.0
2007-08-22 02:11:00,11.538,11.538,11.435,11.435,350000.0
2007-08-22 02:13:00,11.49,11.49,11.423,11.424,150000.0
2007-08-22 02:15:00,11.532,11.532,11.531,11.531,100000.0
2007-08-22 02:16:00,11.409,11.524,11.409,11.409,350000.0
2007-08-22 02:17:00,11.523,11.533,11.417,11.461,200000.0
2007-08-22 02:19:00,11.446,11.52,11.408,11.52,350000.0
2007-08-22 02:20:00,11.509,11.509,11.509,11.509,50000.0
2007-08-22 02:21:00,11.45,11.534,11.429,11.436,300000.0
2007-08-22 02:22:00,11.425,11.527,11.425,11.425,250000.0
2007-08-22 02:25:00,11.552,11.552,11.456,11.456,350000.0
2007-08-22 02:28:00,11.422,11.525,11.422,11.525,100000.0
2007-08-22 02:29:00,11.459,11.5,11.442,11.5,150000.0
2007-08-22 02:32:00,11.383,11.383,11.383,11.383,50000.0
2007-08-22 02:33:00,11.465,11.512,11.401,11.496,450000.0
2007-08-22 02:35:00,11.46,11.499,11.392,11.486,450000.0
2007-08-22 02:36:00,11.501,11.501,11.399,11.399,150000.0
2007-08-22 02:37:00,11.489,11.489,11.489,11.489,100000.0
2007-08-22 02:40:00,11.528,11.528,11.425,11.425,350000.0
2007-08-22 02:41:00,11.525,11.525,11.493,11.493,100000.0
2007-08-22 02:43:00,11.47,11.513,11.404,11.5,450000.0
2007-08-22 02:44:00,11.465,11.465,11.412,11.46,200000.0
2007-08-22 02:49:00,11.475,11.568,11.431,11.504,450000.0
2007-08-22 02:51:00,11.449,11.496,11.449,11.496,100000.0
2007-08-22 02:52:00,11.46,11.499,11.389,11.491,450000.0
2007-08-22 02:54:00,11.446,11.494,11.446,11.494,100000.0
2007-08-22 02:55:00,11.462,11.501,11.393,11.487,450000.0
2007-08-22 02:57:00,11.495,11.495,11.357,11.385,350000.0
2007-08-22 02:59:00,11.387,11.475,11.382,11.475,300000.0
2007-08-22 03:01:00,11.472,11.472,11.415,11.432,200000.0
2007-08-22 03:02:00,11.487,11.491,11.487,11.491,100000.0
2007-08-22 03:04:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 03:11:00,11.5,11.551,11.399,11.399,800000.0
2007-08-22 03:12:00,11.527,11.561,11.436,11.45,550000.0
2007-08-22 03:13:00,11.419,11.445,11.419,11.445,100000.0
2007-08-22 03:14:00,11.386,11.498,11.386,11.498,300000.0
2007-08-22 03:15:00,11.488,11.488,11.402,11.43,250000.0
2007-08-22 03:16:00,11.449,11.521,11.421,11.421,200000.0
2007-08-22 03:17:00,11.394,11.476,11.394,11.413,250000.0
2007-08-22 03:20:00,11.452,11.452,11.396,11.429,150000.0
2007-08-22 03:21:00,11.467,11.483,11.437,11.437,150000.0
2007-08-22 03:22:00,11.459,11.507,11.395,11.491,450000.0
2007-08-22 03:23:00,11.365,11.464,11.365,11.37,200000.0
2007-08-22 03:35:00,11.504,11.504,11.368,11.396,350000.0
2007-08-22 03:37:00,11.513,11.513,11.41,11.41,350000.0
2007-08-22 03:38:00,11.501,11.501,11.467,11.467,100000.0
2007-08-22 03:41:00,11.434,11.434,11.434,11.434,150000.0
2007-08-22 03:46:00,11.429,11.445,11.429,11.445,100000.0
2007-08-22 03:47:00,11.46,11.46,11.439,11.439,100000.0
2007-08-22 03:54:00,11.491,11.491,11.41,11.41,250000.0
2007-08-22 03:55:00,11.461,11.514,11.409,11.451,300000.0
2007-08-22 03:56:00,11.506,11.508,11.506,11.508,100000.0
2007-08-22 03:57:00,11.413,11.476,11.41,11.476,200000.0
2007-08-22 04:01:00,11.426,11.426,11.424,11.424,100000.0
2007-08-22 04:02:00,11.471,11.471,11.41,11.41,100000.0
2007-08-22 04:03:00,11.502,11.502,11.369,11.396,350000.0
2007-08-22 04:06:00,11.518,11.518,11.415,11.415,350000.0
2007-08-22 04:07:00,11.507,11.507,11.476,11.476,100000.0
2007-08-22 04:10:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 04:12:00,11.513,11.513,11.41,11.41,350000.0
2007-08-22 04:13:00,11.514,11.514,11.417,11.482,350000.0
2007-08-22 04:16:00,11.518,11.518,11.415,11.415,350000.0
2007-08-22 04:17:00,11.519,11.519,11.489,11.489,100000.0
2007-08-22 04:20:00,11.522,11.522,11.42,11.42,150000.0
2007-08-22 04:21:00,11.416,11.512,11.416,11.512,150000.0
2007-08-22 04:23:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 04:24:00,11.515,11.515,11.483,11.483,100000.0
2007-08-22 04:30:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 04:33:00,11.518,11.518,11.415,11.415,350000.0
2007-08-22 04:36:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 04:39:00,11.446,11.483,11.365,11.483,450000.0
2007-08-22 04:40:00,11.439,11.489,11.439,11.489,100000.0
2007-08-22 04:41:00,11.439,11.439,11.404,11.404,100000.0
2007-08-22 04:44:00,11.518,11.518,11.415,11.415,350000.0
2007-08-22 04:48:00,11.507,11.507,11.371,11.399,350000.0
2007-08-22 04:50:00,11.523,11.523,11.42,11.42,350000.0
2007-08-22 04:53:00,11.465,11.506,11.4,11.495,450000.0
2007-08-22 04:55:00,11.446,11.452,11.416,11.416,150000.0
2007-08-22 04:56:00,11.458,11.499,11.392,11.486,450000.0
2007-08-22 04:58:00,11.473,11.473,11.369,11.369,200000.0
2007-08-22 04:59:00,11.459,11.495,11.384,11.444,500000.0
2007-08-22 05:00:00,11.398,11.483,11.398,11.413,300000.0
2007-08-22 05:01:00,11.429,11.429,11.429,11.429,50000.0
2007-08-22 05:02:00,11.502,11.503,11.447,11.496,350000.0
2007-08-22 05:03:00,11.435,11.483,11.415,11.415,150000.0
2007-08-22 05:04:00,11.454,11.486,11.441,11.486,300000.0
2007-08-22 05:07:00,11.422,11.51,11.422,11.51,150000.0
2007-08-22 05:08:00,11.499,11.505,11.45,11.505,300000.0
2007-08-22 05:09:00,11.47,11.504,11.403,11.503,550000.0
2007-08-22 05:10:00,11.413,11.531,11.413,11.499,300000.0
2007-08-22 05:11:00,11.493,11.494,11.39,11.427,400000.0
2007-08-22 05:12:00,11.411,11.411,11.411,11.411,50000.0
2007-08-22 05:13:00,11.403,11.529,11.403,11.496,600000.0
2007-08-22 05:14:00,11.475,11.475,11.442,11.442,100000.0
2007-08-22 05:15:00,11.459,11.544,11.406,11.498,500000.0
2007-08-22 05:16:00,11.412,11.513,11.412,11.505,150000.0
2007-08-22 05:17:00,11.393,11.528,11.393,11.528,100000.0
2007-08-22 05:19:00,11.488,11.516,11.488,11.516,150000.0
2007-08-22 05:20:00,11.515,11.524,11.446,11.524,150000.0
2007-08-22 05:30:00,11.439,11.528,11.439,11.499,250000.0
2007-08-22 05:32:00,11.533,11.533,11.43,11.43,350000.0
2007-08-22 05:36:00,11.45,11.45,11.416,11.44,150000.0
2007-08-22 05:37:00,11.5,11.5,11.372,11.436,200000.0
2007-08-22 05:38:00,11.523,11.523,11.479,11.479,300000.0
2007-08-22 05:39:00,11.44,11.486,11.426,11.427,250000.0
2007-08-22 05:40:00,11.481,11.517,11.403,11.475,300000.0
2007-08-22 05:41:00,11.489,11.489,11.479,11.479,150000.0
2007-08-22 05:43:00,11.455,11.489,11.383,11.489,450000.0
2007-08-22 05:45:00,11.535,11.535,11.437,11.437,350000.0
2007-08-22 05:47:00,11.444,11.488,11.359,11.488,550000.0
2007-08-22 05:48:00,11.414,11.437,11.414,11.437,100000.0
2007-08-22 05:49:00,11.446,11.478,11.366,11.43,500000.0
2007-08-22 05:50:00,11.486,11.486,11.486,11.486,50000.0
2007-08-22 05:51:00,11.469,11.479,11.401,11.479,200000.0
2007-08-22 05:52:00,11.412,11.412,11.412,11.412,50000.0
2007-08-22 05:53:00,11.423,11.48,11.389,11.48,450000.0
2007-08-22 05:54:00,11.467,11.489,11.467,11.489,100000.0
2007-08-22 05:55:00,11.488,11.488,11.475,11.475,100000.0
2007-08-22 05:57:00,11.508,11.508,11.392,11.403,350000.0
2007-08-22 05:58:00,11.502,11.502,11.471,11.471,100000.0
2007-08-22 06:00:00,11.359,11.467,11.356,11.36,250000.0
2007-08-22 06:01:00,11.398,11.398,11.362,11.362,100000.0
2007-08-22 06:02:00,11.503,11.503,11.4,11.4,450000.0
2007-08-22 06:04:00,11.513,11.513,11.41,11.41,350000.0
2007-08-22 06:07:00,11.44,11.455,11.378,11.455,200000.0
2007-08-22 06:08:00,11.39,11.466,11.354,11.357,650000.0
2007-08-22 06:09:00,11.416,11.432,11.354,11.429,350000.0
2007-08-22 06:10:00,11.404,11.415,11.38,11.381,400000.0
2007-08-22 06:11:00,11.404,11.404,11.357,11.357,100000.0
2007-08-22 06:12:00,11.413,11.413,11.413,11.413,50000.0
2007-08-22 06:13:00,11.432,11.432,11.354,11.354,100000.0
2007-08-22 06:14:00,11.354,11.354,11.354,11.354,50000.0
2007-08-22 06:15:00,11.413,11.413,11.413,11.413,50000.0
2007-08-22 06:16:00,11.404,11.404,11.404,11.404,50000.0
2007-08-22 06:18:00,11.399,11.514,11.373,11.373,350000.0
2007-08-22 06:19:00,11.411,11.491,11.364,11.406,650000.0
2007-08-22 06:20:00,11.457,11.495,11.447,11.495,350000.0
2007-08-22 06:21:00,11.385,11.536,11.385,11.49,350000.0
2007-08-22 06:22:00,11.348,11.468,11.333,11.434,300000.0
2007-08-22 06:23:00,11.354,11.43,11.354,11.354,150000.0
2007-08-22 06:24:00,11.387,11.474,11.364,11.364,150000.0
2007-08-22 06:25:00,11.465,11.465,11.331,11.436,200000.0
2007-08-22 06:26:00,11.436,11.436,11.436,11.436,100000.0
2007-08-22 06:28:00,11.352,11.39,11.352,11.39,100000.0
2007-08-22 06:29:00,11.478,11.478,11.374,11.374,100000.0
2007-08-22 06:30:00,11.487,11.487,11.377,11.377,150000.0
2007-08-22 06:31:00,11.45,11.487,11.45,11.487,100000.0
2007-08-22 06:32:00,11.497,11.497,11.485,11.485,100000.0
2007-08-22 06:33:00,11.413,11.415,11.413,11.415,100000.0
2007-08-22 06:34:00,11.409,11.491,11.408,11.456,350000.0
2007-08-22 06:35:00,11.456,11.459,11.368,11.459,300000.0
2007-08-22 06:36:00,11.424,11.424,11.404,11.404,100000.0
2007-08-22 06:37:00,11.34,11.435,11.34,11.401,250000.0
2007-08-22 06:38:00,11.37,11.457,11.37,11.457,300000.0
2007-08-22 06:39:00,11.487,11.487,11.322,11.41,800000.0
2007-08-22 06:40:00,11.431,11.496,11.375,11.496,200000.0
2007-08-22 06:41:00,11.454,11.482,11.41,11.424,400000.0
2007-08-22 06:42:00,11.378,11.458,11.378,11.458,150000.0
2007-08-22 06:43:00,11.492,11.492,11.363,11.363,250000.0
2007-08-22 06:44:00,11.396,11.494,11.395,11.491,500000.0
2007-08-22 06:45:00,11.417,11.435,11.417,11.435,100000.0
2007-08-22 06:46:00,11.443,11.479,11.433,11.45,250000.0
2007-08-22 06:47:00,11.341,11.431,11.341,11.431,100000.0
2007-08-22 06:48:00,11.418,11.48,11.364,11.449,200000.0
2007-08-22 06:49:00,11.382,11.488,11.382,11.455,400000.0
2007-08-22 06:50:00,11.484,11.484,11.308,11.365,500000.0
2007-08-22 06:51:00,11.502,11.502,11.412,11.412,200000.0
2007-08-22 06:52:00,11.466,11.466,11.466,11.466,50000.0
2007-08-22 06:53:00,11.367,11.424,11.367,11.422,300000.0
2007-08-22 06:54:00,11.461,11.473,11.461,11.47,150000.0
2007-08-22 06:55:00,11.472,11.472,11.45,11.45,100000.0
2007-08-22 06:56:00,11.453,11.462,11.366,11.462,200000.0
2007-08-22 06:57:00,11.472,11.472,11.409,11.443,150000.0
2007-08-22 06:58:00,11.457,11.475,11.375,11.475,250000.0
2007-08-22 06:59:00,11.481,11.481,11.355,11.411,600000.0
2007-08-22 07:00:00,11.42,11.5,11.408,11.5,150000.0
2007-08-22 07:01:00,11.415,11.449,11.343,11.449,500000.0
2007-08-22 07:03:00,11.415,11.449,11.343,11.449,450000.0
2007-08-22 07:04:00,11.4,11.4,11.4,11.4,50000.0
2007-08-22 07:05:00,11.488,11.499,11.367,11.488,450000.0
2007-08-22 07:06:00,11.463,11.48,11.394,11.48,200000.0
2007-08-22 07:07:00,11.463,11.463,11.345,11.345,100000.0
2007-08-22 07:08:00,11.357,11.468,11.345,11.424,400000.0
2007-08-22 07:09:00,11.399,11.439,11.355,11.388,400000.0
2007-08-22 07:10:00,11.505,11.505,11.445,11.467,200000.0
2007-08-22 07:11:00,11.415,11.449,11.343,11.449,450000.0
2007-08-22 07:12:00,11.348,11.348,11.348,11.348,50000.0
2007-08-22 07:13:00,11.399,11.468,11.399,11.468,100000.0
2007-08-22 07:14:00,11.458,11.458,11.458,11.458,50000.0
2007-08-22 07:15:00,11.462,11.487,11.454,11.459,250000.0
2007-08-22 07:16:00,11.435,11.51,11.435,11.483,200000.0
2007-08-22 07:17:00,11.357,11.357,11.333,11.333,100000.0
2007-08-22 07:18:00,11.453,11.485,11.363,11.463,200000.0
2007-08-22 07:19:00,11.453,11.511,11.377,11.481,400000.0
2007-08-22 07:20:00,11.45,11.476,11.388,11.388,200000.0
2007-08-22 07:21:00,11.414,11.414,11.377,11.377,100000.0
2007-08-22 07:22:00,11.467,11.467,11.467,11.467,50000.0
2007-08-22 07:23:00,11.461,11.47,11.461,11.47,100000.0
2007-08-22 07:24:00,11.388,11.457,11.341,11.457,350000.0
2007-08-22 07:25:00,11.364,11.497,11.364,11.497,150000.0
2007-08-22 07:26:00,11.467,11.508,11.354,11.502,350000.0
2007-08-22 07:27:00,11.478,11.478,11.326,11.352,200000.0
2007-08-22 07:28:00,11.364,11.439,11.364,11.439,100000.0
2007-08-22 07:29:00,11.477,11.477,11.385,11.385,400000.0
2007-08-22 07:30:00,11.431,11.515,11.431,11.477,200000.0
2007-08-22 07:31:00,11.483,11.483,11.483,11.483,50000.0
2007-08-22 07:32:00,11.479,11.479,11.364,11.364,100000.0
2007-08-22 07:33:00,11.479,11.479,11.34,11.371,350000.0
2007-08-22 07:34:00,11.446,11.446,11.345,11.345,150000.0
2007-08-22 07:36:00,11.343,11.452,11.343,11.44,200000.0
2007-08-22 07:37:00,11.446,11.446,11.437,11.437,100000.0
2007-08-22 07:38:00,11.437,11.437,11.437,11.437,50000.0
2007-08-22 07:39:00,11.428,11.428,11.428,11.428,50000.0
2007-08-22 07:40:00,11.47,11.471,11.372,11.372,200000.0
2007-08-22 07:42:00,11.483,11.483,11.38,11.38,350000.0
2007-08-22 07:43:00,11.489,11.519,11.41,11.451,400000.0
2007-08-22 07:45:00,11.371,11.402,11.371,11.402,100000.0
2007-08-22 07:46:00,11.41,11.429,11.366,11.371,350000.0
2007-08-22 07:47:00,11.38,11.381,11.38,11.381,100000.0
2007-08-22 07:48:00,11.399,11.399,11.398,11.398,100000.0
2007-08-22 07:49:00,11.473,11.521,11.44,11.502,500000.0
2007-08-22 07:50:00,11.446,11.497,11.359,11.403,700000.0
2007-08-22 07:51:00,11.508,11.519,11.388,11.388,350000.0
2007-08-22 07:52:00,11.447,11.447,11.442,11.442,100000.0
2007-08-22 07:53:00,11.371,11.477,11.341,11.447,350000.0
2007-08-22 07:54:00,11.341,11.481,11.341,11.481,100000.0
2007-08-22 07:55:00,11.441,11.446,11.362,11.433,350000.0
2007-08-22 07:56:00,11.396,11.497,11.353,11.353,250000.0
2007-08-22 07:57:00,11.483,11.483,11.411,11.411,100000.0
2007-08-22 07:58:00,11.45,11.45,11.36,11.36,100000.0
2007-08-22 08:00:00,11.416,11.551,11.416,11.492,600000.0
2007-08-22 08:01:00,11.374,11.483,11.341,11.399,450000.0
2007-08-22 08:02:00,11.449,11.481,11.346,11.346,150000.0
2007-08-22 08:03:00,11.382,11.403,11.382,11.403,100000.0
2007-08-22 08:04:00,11.395,11.462,11.395,11.441,350000.0
2007-08-22 08:05:00,11.446,11.464,11.363,11.363,350000.0
2007-08-22 08:06:00,11.446,11.446,11.446,11.446,100000.0
2007-08-22 08:07:00,11.441,11.461,11.366,11.458,250000.0
2007-08-22 08:08:00,11.349,11.349,11.349,11.349,50000.0
2007-08-22 08:09:00,11.42,11.458,11.343,11.398,600000.0
2007-08-22 08:10:00,11.368,11.515,11.368,11.515,250000.0
2007-08-22 08:11:00,11.498,11.498,11.348,11.348,250000.0
2007-08-22 08:12:00,11.472,11.472,11.378,11.378,100000.0
2007-08-22 08:13:00,11.484,11.484,11.388,11.388,100000.0
2007-08-22 08:14:00,11.395,11.506,11.395,11.506,200000.0
2007-08-22 08:15:00,11.45,11.45,11.394,11.394,100000.0
2007-08-22 08:16:00,11.471,11.494,11.452,11.452,150000.0
2007-08-22 08:17:00,11.438,11.438,11.31,11.357,350000.0
2007-08-22 08:18:00,11.401,11.401,11.368,11.368,100000.0
2007-08-22 08:19:00,11.374,11.471,11.351,11.417,500000.0
2007-08-22 08:20:00,11.508,11.508,11.4,11.445,150000.0
2007-08-22 08:21:00,11.486,11.486,11.367,11.367,350000.0
2007-08-22 08:22:00,11.401,11.43,11.401,11.43,100000.0
2007-08-22 08:23:00,11.368,11.5,11.368,11.443,550000.0
2007-08-22 08:24:00,11.485,11.485,11.345,11.48,350000.0
2007-08-22 08:25:00,11.452,11.453,11.325,11.372,700000.0
2007-08-22 08:26:00,11.504,11.504,11.354,11.357,350000.0
2007-08-22 08:27:00,11.4,11.521,11.364,11.364,250000.0
2007-08-22 08:28:00,11.431,11.497,11.416,11.474,300000.0
2007-08-22 08:29:00,11.333,11.463,11.333,11.413,200000.0
2007-08-22 08:30:00,11.376,11.52,11.351,11.366,500000.0
2007-08-22 08:31:00,11.468,11.503,11.359,11.413,500000.0
2007-08-22 08:32:00,11.441,11.499,11.37,11.46,550000.0
2007-08-22 08:34:00,11.484,11.496,11.399,11.399,150000.0
2007-08-22 08:35:00,11.491,11.491,11.352,11.369,450000.0
2007-08-22 08:36:00,11.445,11.477,11.385,11.385,300000.0
2007-08-22 08:37:00,11.404,11.491,11.404,11.491,100000.0
2007-08-22 08:38:00,11.365,11.499,11.365,11.499,400000.0
2007-08-22 08:39:00,11.436,11.476,11.346,11.454,650000.0
2007-08-22 08:40:00,11.424,11.51,11.415,11.426,500000.0
2007-08-22 08:41:00,11.411,11.526,11.411,11.426,550000.0
2007-08-22 08:42:00,11.497,11.53,11.405,11.515,500000.0
2007-08-22 08:43:00,11.435,11.518,11.435,11.518,150000.0
2007-08-22 08:44:00,11.461,11.527,11.461,11.518,200000.0
2007-08-22 08:45:00,11.41,11.503,11.41,11.496,350000.0
2007-08-22 08:46:00,11.42,11.518,11.387,11.505,350000.0
2007-08-22 08:47:00,11.392,11.485,11.392,11.485,100000.0
2007-08-22 08:48:00,11.505,11.508,11.397,11.508,600000.0
2007-08-22 08:49:00,11.437,11.529,11.427,11.529,600000.0
2007-08-22 08:50:00,11.501,11.516,11.406,11.516,500000.0
2007-08-22 08:51:00,11.51,11.512,11.41,11.46,200000.0
2007-08-22 08:52:00,11.407,11.496,11.407,11.496,250000.0
2007-08-22 08:53:00,11.434,11.484,11.364,11.475,500000.0
2007-08-22 08:54:00,11.488,11.504,11.429,11.437,350000.0
2007-08-22 08:55:00,11.485,11.544,11.39,11.464,650000.0
2007-08-22 08:56:00,11.524,11.579,11.411,11.542,750000.0
2007-08-22 08:57:00,11.451,11.505,11.43,11.449,550000.0
2007-08-22 08:58:00,11.43,11.504,11.427,11.469,400000.0
2007-08-22 08:59:00,11.45,11.547,11.45,11.467,350000.0
2007-08-22 09:00:00,11.49,11.536,11.425,11.439,550000.0
2007-08-22 09:01:00,11.43,11.543,11.43,11.448,150000.0
2007-08-22 09:02:00,11.519,11.59,11.444,11.494,650000.0
2007-08-22 09:03:00,11.529,11.549,11.424,11.469,350000.0
2007-08-22 09:04:00,11.432,11.432,11.432,11.432,50000.0
2007-08-22 09:05:00,11.467,11.471,11.467,11.471,100000.0
2007-08-22 09:06:00,11.465,11.529,11.419,11.454,450000.0
2007-08-22 09:07:00,11.566,11.566,11.462,11.522,250000.0
2007-08-22 09:08:00,11.478,11.514,11.475,11.475,150000.0
2007-08-22 09:09:00,11.46,11.523,11.403,11.509,550000.0
2007-08-22 09:10:00,11.53,11.551,11.416,11.551,350000.0
2007-08-22 09:11:00,11.523,11.529,11.369,11.529,500000.0
2007-08-22 09:12:00,11.479,11.54,11.448,11.503,400000.0
2007-08-22 09:13:00,11.431,11.554,11.431,11.554,250000.0
2007-08-22 09:14:00,11.553,11.554,11.471,11.546,450000.0
2007-08-22 09:15:00,11.53,11.555,11.421,11.441,450000.0
2007-08-22 09:16:00,11.473,11.547,11.401,11.524,400000.0
2007-08-22 09:17:00,11.517,11.558,11.454,11.503,400000.0
2007-08-22 09:18:00,11.518,11.547,11.432,11.508,700000.0
2007-08-22 09:19:00,11.526,11.568,11.462,11.475,550000.0
2007-08-22 09:20:00,11.519,11.523,11.462,11.523,150000.0
2007-08-22 09:21:00,11.502,11.559,11.447,11.559,250000.0
2007-08-22 09:22:00,11.525,11.562,11.416,11.416,400000.0
2007-08-22 09:23:00,11.468,11.566,11.429,11.532,600000.0
2007-08-22 09:24:00,11.501,11.52,11.384,11.389,300000.0
2007-08-22 09:25:00,11.522,11.522,11.491,11.491,100000.0
2007-08-22 09:26:00,11.473,11.56,11.473,11.51,300000.0
2007-08-22 09:27:00,11.427,11.547,11.427,11.533,300000.0
2007-08-22 09:28:00,11.518,11.556,11.395,11.556,300000.0
2007-08-22 09:29:00,11.526,11.555,11.435,11.555,600000.0
2007-08-22 09:30:00,11.547,11.566,11.412,11.566,350000.0
2007-08-22 09:31:00,11.518,11.532,11.411,11.418,250000.0
2007-08-22 09:32:00,11.521,11.54,11.413,11.54,300000.0
2007-08-22 09:33:00,11.459,11.577,11.455,11.47,600000.0
2007-08-22 09:34:00,11.481,11.535,11.448,11.454,500000.0
2007-08-22 09:35:00,11.478,11.504,11.467,11.504,150000.0
2007-08-22 09:36:00,11.452,11.542,11.402,11.41,650000.0
2007-08-22 09:37:00,11.417,11.547,11.38,11.463,350000.0
2007-08-22 09:38:00,11.507,11.568,11.44,11.44,250000.0
2007-08-22 09:39:00,11.547,11.563,11.424,11.545,650000.0
2007-08-22 09:40:00,11.453,11.589,11.438,11.491,750000.0
2007-08-22 09:41:00,11.534,11.557,11.464,11.513,350000.0
2007-08-22 09:42:00,11.513,11.518,11.433,11.433,250000.0
2007-08-22 09:43:00,11.546,11.561,11.47,11.503,400000.0
2007-08-22 09:44:00,11.469,11.545,11.417,11.465,400000.0
2007-08-22 09:45:00,11.474,11.527,11.404,11.527,600000.0
2007-08-22 09:46:00,11.48,11.509,11.458,11.503,400000.0
2007-08-22 09:47:00,11.471,11.567,11.428,11.505,600000.0
2007-08-22 09:48:00,11.552,11.605,11.45,11.457,800000.0
2007-08-22 09:49:00,11.495,11.54,11.403,11.403,450000.0
2007-08-22 09:50:00,11.491,11.547,11.394,11.43,550000.0
2007-08-22 09:51:00,11.45,11.549,11.403,11.403,350000.0
2007-08-22 09:52:00,11.519,11.519,11.467,11.481,250000.0
2007-08-22 09:53:00,11.471,11.52,11.439,11.444,400000.0
2007-08-22 09:54:00,11.447,11.532,11.447,11.532,100000.0
2007-08-22 09:55:00,11.414,11.465,11.414,11.465,100000.0
2007-08-22 09:56:00,11.491,11.491,11.491,11.491,50000.0
2007-08-22 09:57:00,11.516,11.563,11.44,11.527,700000.0
2007-08-22 09:58:00,11.454,11.572,11.439,11.493,500000.0
2007-08-22 09:59:00,11.474,11.56,11.426,11.557,650000.0
2007-08-22 10:00:00,11.519,11.521,11.369,11.498,600000.0
2007-08-22 10:01:00,11.476,11.505,11.476,11.505,150000.0
2007-08-22 10:02:00,11.521,11.551,11.431,11.465,600000.0
2007-08-22 10:03:00,11.42,11.558,11.42,11.514,700000.0
2007-08-22 10:05:00,11.479,11.561,11.432,11.538,650000.0
2007-08-22 10:06:00,11.487,11.524,11.445,11.515,350000.0
2007-08-22 10:07:00,11.511,11.538,11.511,11.538,300000.0
2007-08-22 10:08:00,11.472,11.539,11.44,11.539,550000.0
2007-08-22 10:09:00,11.427,11.454,11.392,11.392,150000.0
2007-08-22 10:10:00,11.528,11.528,11.46,11.46,100000.0
2007-08-22 10:11:00,11.446,11.446,11.446,11.446,50000.0
2007-08-22 10:12:00,11.418,11.518,11.418,11.518,200000.0
2007-08-22 10:13:00,11.516,11.533,11.451,11.533,350000.0
2007-08-22 10:14:00,11.498,11.533,11.49,11.523,400000.0
2007-08-22 10:15:00,11.468,11.531,11.416,11.531,250000.0
2007-08-22 10:16:00,11.467,11.558,11.438,11.549,400000.0
2007-08-22 10:17:00,11.492,11.549,11.443,11.443,400000.0
2007-08-22 10:18:00,11.541,11.541,11.463,11.463,100000.0
2007-08-22 10:19:00,11.453,11.578,11.453,11.563,500000.0
2007-08-22 10:20:00,11.495,11.533,11.445,11.445,550000.0
2007-08-22 10:21:00,11.469,11.469,11.453,11.453,100000.0
2007-08-22 10:22:00,11.517,11.517,11.517,11.517,50000.0
2007-08-22 10:23:00,11.463,11.582,11.419,11.582,350000.0
2007-08-22 10:24:00,11.561,11.574,11.505,11.559,350000.0
2007-08-22 10:25:00,11.458,11.587,11.425,11.558,500000.0
2007-08-22 10:26:00,11.488,11.565,11.488,11.565,150000.0
2007-08-22 10:27:00,11.545,11.591,11.531,11.531,200000.0
2007-08-22 10:28:00,11.547,11.547,11.428,11.44,500000.0
2007-08-22 10:29:00,11.593,11.593,11.442,11.562,500000.0
2007-08-22 10:30:00,11.585,11.585,11.492,11.569,200000.0
2007-08-22 10:31:00,11.5,11.562,11.478,11.548,200000.0
2007-08-22 10:32:00,11.505,11.56,11.434,11.56,500000.0
2007-08-22 10:33:00,11.486,11.542,11.452,11.51,250000.0
2007-08-22 10:34:00,11.506,11.577,11.5,11.577,250000.0
2007-08-22 10:35:00,11.553,11.553,11.488,11.505,250000.0
2007-08-22 10:37:00,11.583,11.583,11.438,11.577,500000.0
2007-08-22 10:38:00,11.434,11.517,11.434,11.505,200000.0
2007-08-22 10:39:00,11.538,11.538,11.417,11.417,400000.0
2007-08-22 10:40:00,11.477,11.547,11.443,11.501,350000.0
2007-08-22 10:41:00,11.535,11.583,11.431,11.547,500000.0
2007-08-22 10:42:00,11.527,11.578,11.47,11.578,350000.0
2007-08-22 10:43:00,11.561,11.561,11.427,11.447,350000.0
2007-08-22 10:44:00,11.551,11.593,11.487,11.494,450000.0
2007-08-22 10:45:00,11.476,11.476,11.476,11.476,50000.0
2007-08-22 10:46:00,11.49,11.49,11.49,11.49,100000.0
2007-08-22 10:47:00,11.445,11.541,11.433,11.468,350000.0
2007-08-22 10:48:00,11.507,11.605,11.479,11.588,350000.0
2007-08-22 10:49:00,11.555,11.563,11.463,11.463,350000.0
2007-08-22 10:50:00,11.517,11.546,11.45,11.546,500000.0
2007-08-22 10:52:00,11.552,11.582,11.446,11.549,500000.0
2007-08-22 10:54:00,11.546,11.563,11.493,11.497,550000.0
2007-08-22 10:55:00,11.536,11.569,11.486,11.489,450000.0
2007-08-22 10:56:00,11.548,11.548,11.452,11.46,150000.0
2007-08-22 10:57:00,11.507,11.555,11.478,11.508,400000.0
2007-08-22 10:58:00,11.482,11.571,11.432,11.503,550000.0
2007-08-22 10:59:00,11.549,11.573,11.426,11.426,450000.0
2007-08-22 11:00:00,11.507,11.606,11.471,11.508,350000.0
2007-08-22 11:01:00,11.473,11.589,11.449,11.589,400000.0
2007-08-22 11:02:00,11.61,11.627,11.489,11.544,400000.0
2007-08-22 11:03:00,11.512,11.601,11.46,11.486,550000.0
2007-08-22 11:04:00,11.566,11.566,11.44,11.458,400000.0
2007-08-22 11:05:00,11.595,11.636,11.482,11.501,550000.0
2007-08-22 11:06:00,11.57,11.57,11.53,11.562,150000.0
2007-08-22 11:07:00,11.505,11.539,11.433,11.539,450000.0
2007-08-22 11:08:00,11.526,11.569,11.526,11.569,100000.0
2007-08-22 11:10:00,11.461,11.595,11.461,11.521,400000.0
2007-08-22 11:12:00,11.582,11.62,11.505,11.505,350000.0
2007-08-22 11:13:00,11.53,11.592,11.436,11.592,500000.0
2007-08-22 11:14:00,11.466,11.556,11.429,11.556,400000.0
2007-08-22 11:15:00,11.432,11.56,11.432,11.56,350000.0
2007-08-22 11:16:00,11.589,11.592,11.436,11.436,450000.0
2007-08-22 11:17:00,11.515,11.515,11.453,11.453,100000.0
2007-08-22 11:18:00,11.459,11.534,11.459,11.475,150000.0
2007-08-22 11:19:00,11.462,11.573,11.438,11.573,550000.0
2007-08-22 11:20:00,11.59,11.59,11.461,11.516,450000.0
2007-08-22 11:21:00,11.575,11.575,11.449,11.556,450000.0
2007-08-22 11:22:00,11.486,11.523,11.486,11.523,100000.0
2007-08-22 11:23:00,11.516,11.597,11.462,11.48,500000.0
2007-08-22 11:24:00,11.499,11.564,11.429,11.523,550000.0
2007-08-22 11:25:00,11.463,11.483,11.463,11.483,100000.0
2007-08-22 11:26:00,11.538,11.558,11.446,11.478,400000.0
2007-08-22 11:28:00,11.434,11.523,11.402,11.501,350000.0
2007-08-22 11:29:00,11.468,11.563,11.456,11.487,500000.0
2007-08-22 11:30:00,11.542,11.542,11.527,11.527,100000.0
2007-08-22 11:31:00,11.586,11.608,11.465,11.465,200000.0
2007-08-22 11:32:00,11.465,11.48,11.465,11.48,100000.0
2007-08-22 11:33:00,11.496,11.553,11.449,11.474,200000.0
2007-08-22 11:34:00,11.58,11.58,11.457,11.546,400000.0
2007-08-22 11:35:00,11.529,11.576,11.44,11.503,450000.0
2007-08-22 11:36:00,11.463,11.577,11.461,11.577,550000.0
2007-08-22 11:37:00,11.48,11.573,11.415,11.526,400000.0
2007-08-22 11:38:00,11.543,11.557,11.447,11.557,400000.0
2007-08-22 11:39:00,11.471,11.568,11.441,11.468,350000.0
2007-08-22 11:40:00,11.469,11.561,11.433,11.464,300000.0
2007-08-22 11:41:00,11.546,11.546,11.546,11.546,50000.0
2007-08-22 11:42:00,11.507,11.61,11.496,11.586,500000.0
2007-08-22 11:43:00,11.558,11.577,11.466,11.577,350000.0
2007-08-22 11:44:00,11.554,11.559,11.428,11.527,450000.0
2007-08-22 11:45:00,11.46,11.555,11.447,11.523,550000.0
2007-08-22 11:46:00,11.511,11.552,11.428,11.452,400000.0
2007-08-22 11:47:00,11.422,11.493,11.386,11.386,300000.0
2007-08-22 11:48:00,11.525,11.562,11.46,11.557,400000.0
2007-08-22 11:49:00,11.539,11.565,11.454,11.508,350000.0
2007-08-22 11:50:00,11.523,11.574,11.454,11.574,350000.0
2007-08-22 11:52:00,11.459,11.554,11.417,11.553,450000.0
2007-08-22 11:53:00,11.421,11.548,11.421,11.455,400000.0
2007-08-22 11:56:00,11.519,11.584,11.507,11.511,350000.0
2007-08-22 11:57:00,11.574,11.581,11.471,11.546,450000.0
2007-08-22 11:59:00,11.546,11.583,11.461,11.512,450000.0
2007-08-22 12:00:00,11.55,11.573,11.471,11.471,350000.0
2007-08-22 12:01:00,11.564,11.564,11.45,11.483,500000.0
2007-08-22 12:02:00,11.54,11.563,11.498,11.563,350000.0
2007-08-22 12:03:00,11.435,11.532,11.399,11.498,1000000.0
2007-08-22 12:04:00,11.51,11.551,11.443,11.551,400000.0
2007-08-22 12:05:00,11.525,11.571,11.432,11.492,350000.0
2007-08-22 12:06:00,11.518,11.544,11.474,11.544,350000.0
2007-08-22 12:07:00,11.462,11.462,11.446,11.446,100000.0
2007-08-22 12:08:00,11.533,11.552,11.407,11.552,450000.0
2007-08-22 12:09:00,11.447,11.495,11.429,11.47,350000.0
2007-08-22 12:10:00,11.524,11.544,11.448,11.475,400000.0
2007-08-22 12:11:00,11.452,11.565,11.433,11.565,500000.0
2007-08-22 12:12:00,11.418,11.558,11.418,11.443,350000.0
2007-08-22 12:13:00,11.449,11.532,11.39,11.527,550000.0
2007-08-22 12:14:00,11.536,11.555,11.404,11.555,400000.0
2007-08-22 12:15:00,11.475,11.551,11.417,11.472,400000.0
2007-08-22 12:16:00,11.544,11.544,11.411,11.466,400000.0
2007-08-22 12:17:00,11.532,11.567,11.502,11.567,400000.0
2007-08-22 12:18:00,11.548,11.548,11.416,11.431,450000.0
2007-08-22 12:20:00,11.5,11.584,11.44,11.498,500000.0
2007-08-22 12:21:00,11.479,11.577,11.463,11.539,400000.0
2007-08-22 12:22:00,11.41,11.552,11.409,11.451,450000.0
2007-08-22 12:23:00,11.549,11.549,11.423,11.434,400000.0
2007-08-22 12:26:00,11.521,11.521,11.406,11.483,450000.0
2007-08-22 12:28:00,11.512,11.537,11.425,11.425,550000.0
2007-08-22 12:29:00,11.554,11.577,11.489,11.546,450000.0
2007-08-22 12:30:00,11.554,11.563,11.488,11.52,500000.0
2007-08-22 12:31:00,11.546,11.546,11.465,11.514,350000.0
2007-08-22 12:32:00,11.494,11.543,11.452,11.528,400000.0
2007-08-22 12:33:00,11.522,11.522,11.522,11.522,50000.0
2007-08-22 12:34:00,11.56,11.625,11.491,11.491,350000.0
2007-08-22 12:35:00,11.598,11.598,11.449,11.554,500000.0
2007-08-22 12:36:00,11.575,11.575,11.437,11.55,350000.0
2007-08-22 12:37:00,11.477,11.555,11.418,11.546,550000.0
2007-08-22 12:38:00,11.525,11.604,11.472,11.577,350000.0
2007-08-22 12:39:00,11.546,11.559,11.419,11.516,450000.0
2007-08-22 12:40:00,11.521,11.542,11.476,11.476,150000.0
2007-08-22 12:41:00,11.543,11.562,11.455,11.562,450000.0
2007-08-22 12:42:00,11.519,11.546,11.445,11.475,350000.0
2007-08-22 12:43:00,11.509,11.56,11.446,11.468,500000.0
2007-08-22 12:44:00,11.532,11.537,11.432,11.46,250000.0
2007-08-22 12:45:00,11.565,11.577,11.5,11.519,350000.0
2007-08-22 12:46:00,11.485,11.591,11.485,11.569,350000.0
2007-08-22 12:47:00,11.507,11.584,11.441,11.481,450000.0
2007-08-22 12:48:00,11.502,11.605,11.48,11.591,550000.0
2007-08-22 12:49:00,11.526,11.617,11.496,11.496,450000.0
2007-08-22 12:50:00,11.459,11.588,11.459,11.537,400000.0
2007-08-22 12:51:00,11.554,11.598,11.502,11.571,350000.0
2007-08-22 12:52:00,11.523,11.604,11.499,11.578,500000.0
2007-08-22 12:53:00,11.468,11.577,11.463,11.569,500000.0
2007-08-22 12:54:00,11.588,11.598,11.497,11.537,450000.0
2007-08-22 12:55:00,11.454,11.532,11.454,11.532,350000.0
2007-08-22 12:56:00,11.558,11.58,11.476,11.574,400000.0
2007-08-22 12:57:00,11.574,11.575,11.495,11.575,350000.0
2007-08-22 12:58:00,11.543,11.641,11.493,11.611,500000.0
2007-08-22 12:59:00,11.565,11.608,11.491,11.608,450000.0
2007-08-22 13:00:00,11.551,11.644,11.478,11.623,400000.0
2007-08-22 13:01:00,11.522,11.667,11.522,11.61,400000.0
2007-08-22 13:02:00,11.555,11.65,11.542,11.582,400000.0
2007-08-22 13:03:00,11.544,11.607,11.508,11.508,450000.0
2007-08-22 13:04:00,11.59,11.704,11.558,11.558,450000.0
2007-08-22 13:05:00,11.62,11.637,11.541,11.635,400000.0
2007-08-22 13:06:00,11.635,11.635,11.487,11.602,450000.0
2007-08-22 13:07:00,11.588,11.644,11.489,11.606,400000.0
2007-08-22 13:08:00,11.54,11.649,11.517,11.544,400000.0
2007-08-22 13:09:00,11.632,11.632,11.517,11.519,450000.0
2007-08-22 13:10:00,11.593,11.611,11.481,11.511,500000.0
2007-08-22 13:11:00,11.543,11.649,11.543,11.595,400000.0
2007-08-22 13:12:00,11.627,11.627,11.514,11.522,550000.0
2007-08-22 13:13:00,11.619,11.619,11.478,11.583,450000.0
2007-08-22 13:14:00,11.489,11.619,11.489,11.606,350000.0
2007-08-22 13:15:00,11.562,11.63,11.499,11.599,400000.0
2007-08-22 13:16:00,11.612,11.612,11.488,11.582,350000.0
2007-08-22 13:17:00,11.617,11.643,11.551,11.591,500000.0
2007-08-22 13:18:00,11.613,11.623,11.552,11.623,350000.0
2007-08-22 13:19:00,11.617,11.655,11.538,11.58,400000.0
2007-08-22 13:20:00,11.571,11.621,11.543,11.595,500000.0
2007-08-22 13:21:00,11.529,11.63,11.515,11.515,350000.0
2007-08-22 13:22:00,11.683,11.683,11.577,11.627,400000.0
2007-08-22 13:23:00,11.636,11.669,11.551,11.653,400000.0
2007-08-22 13:24:00,11.586,11.678,11.567,11.668,400000.0
2007-08-22 13:25:00,11.627,11.646,11.568,11.642,350000.0
2007-08-22 13:26:00,11.629,11.675,11.559,11.644,500000.0
2007-08-22 13:27:00,11.554,11.636,11.552,11.616,500000.0
2007-08-22 13:28:00,11.529,11.612,11.507,11.507,200000.0
2007-08-22 13:29:00,11.635,11.671,11.516,11.631,350000.0
2007-08-22 13:30:00,11.561,11.625,11.549,11.554,550000.0
2007-08-22 13:31:00,11.531,11.663,11.518,11.663,150000.0
2007-08-22 13:32:00,11.603,11.696,11.545,11.623,500000.0
2007-08-22 13:33:00,11.584,11.655,11.584,11.646,250000.0
2007-08-22 13:34:00,11.54,11.683,11.54,11.557,350000.0
2007-08-22 13:35:00,11.626,11.642,11.549,11.62,400000.0
2007-08-22 13:36:00,11.585,11.67,11.534,11.625,450000.0
2007-08-22 13:37:00,11.556,11.636,11.554,11.627,350000.0
2007-08-22 13:38:00,11.598,11.691,11.569,11.657,400000.0
2007-08-22 13:39:00,11.632,11.669,11.556,11.636,500000.0
2007-08-22 13:40:00,11.65,11.678,11.56,11.678,350000.0
2007-08-22 13:41:00,11.651,11.651,11.613,11.636,200000.0
2007-08-22 13:42:00,11.663,11.663,11.563,11.641,350000.0
2007-08-22 13:43:00,11.671,11.682,11.532,11.653,500000.0
2007-08-22 13:44:00,11.553,11.676,11.524,11.605,350000.0
2007-08-22 13:45:00,11.551,11.677,11.524,11.648,400000.0
2007-08-22 13:46:00,11.583,11.677,11.577,11.626,450000.0
2007-08-22 13:47:00,11.611,11.667,11.54,11.54,400000.0
2007-08-22 13:48:00,11.571,11.672,11.566,11.566,500000.0
2007-08-22 13:49:00,11.553,11.683,11.553,11.673,350000.0
2007-08-22 13:50:00,11.591,11.725,11.591,11.642,400000.0
2007-08-22 13:51:00,11.687,11.688,11.649,11.688,250000.0
2007-08-22 13:52:00,11.696,11.696,11.569,11.663,350000.0
2007-08-22 13:53:00,11.589,11.71,11.589,11.697,350000.0
2007-08-22 13:54:00,11.603,11.678,11.533,11.571,550000.0
2007-08-22 13:55:00,11.638,11.669,11.613,11.648,350000.0
2007-08-22 13:56:00,11.68,11.68,11.549,11.633,450000.0
2007-08-22 13:57:00,11.61,11.68,11.557,11.557,400000.0
2007-08-22 13:58:00,11.545,11.594,11.545,11.594,100000.0
2007-08-22 13:59:00,11.687,11.687,11.548,11.613,450000.0
2007-08-22 14:00:00,11.621,11.648,11.551,11.637,350000.0
2007-08-22 14:01:00,11.612,11.661,11.567,11.661,350000.0
2007-08-22 14:02:00,11.638,11.655,11.638,11.639,250000.0
2007-08-22 14:03:00,11.669,11.669,11.587,11.643,350000.0
2007-08-22 14:04:00,11.56,11.668,11.56,11.668,350000.0
2007-08-22 14:05:00,11.666,11.666,11.517,11.579,400000.0
2007-08-22 14:06:00,11.526,11.688,11.526,11.654,350000.0
2007-08-22 14:07:00,11.597,11.624,11.597,11.624,100000.0
2007-08-22 14:08:00,11.689,11.689,11.589,11.654,250000.0
2007-08-22 14:09:00,11.574,11.651,11.564,11.564,550000.0
2007-08-22 14:10:00,11.584,11.668,11.573,11.626,350000.0
2007-08-22 14:11:00,11.686,11.704,11.627,11.704,350000.0
2007-08-22 14:12:00,11.607,11.675,11.607,11.658,150000.0
2007-08-22 14:13:00,11.564,11.693,11.54,11.54,350000.0
2007-08-22 14:14:00,11.68,11.708,11.601,11.705,350000.0
2007-08-22 14:15:00,11.541,11.681,11.541,11.677,500000.0
2007-08-22 14:16:00,11.572,11.681,11.572,11.681,100000.0
2007-08-22 14:17:00,11.668,11.671,11.563,11.596,450000.0
2007-08-22 14:18:00,11.624,11.707,11.619,11.619,400000.0
2007-08-22 14:19:00,11.688,11.723,11.585,11.723,500000.0
2007-08-22 14:20:00,11.623,11.709,11.622,11.622,350000.0
2007-08-22 14:21:00,11.598,11.658,11.579,11.658,200000.0
2007-08-22 14:22:00,11.686,11.703,11.564,11.68,350000.0
2007-08-22 14:23:00,11.578,11.659,11.578,11.64,200000.0
2007-08-22 14:24:00,11.719,11.719,11.587,11.645,400000.0
2007-08-22 14:25:00,11.584,11.71,11.584,11.69,400000.0
2007-08-22 14:26:00,11.651,11.729,11.592,11.664,350000.0
2007-08-22 14:27:00,11.677,11.682,11.603,11.682,400000.0
2007-08-22 14:28:00,11.693,11.693,11.577,11.612,500000.0
2007-08-22 14:29:00,11.687,11.688,11.609,11.618,450000.0
2007-08-22 14:30:00,11.686,11.737,11.606,11.71,400000.0
2007-08-22 14:31:00,11.629,11.756,11.629,11.716,400000.0
2007-08-22 14:32:00,11.583,11.69,11.583,11.69,400000.0
2007-08-22 14:33:00,11.637,11.727,11.618,11.725,400000.0
2007-08-22 14:34:00,11.651,11.763,11.623,11.624,500000.0
2007-08-22 14:35:00,11.678,11.698,11.623,11.623,350000.0
2007-08-22 14:36:00,11.622,11.672,11.567,11.663,450000.0
2007-08-22 14:37:00,11.617,11.699,11.542,11.698,550000.0
2007-08-22 14:38:00,11.661,11.711,11.601,11.678,350000.0
2007-08-22 14:39:00,11.67,11.694,11.553,11.694,550000.0
2007-08-22 14:40:00,11.721,11.723,11.573,11.668,550000.0
2007-08-22 14:41:00,11.646,11.698,11.596,11.698,350000.0
2007-08-22 14:42:00,11.665,11.678,11.537,11.559,400000.0
2007-08-22 14:43:00,11.695,11.714,11.59,11.708,500000.0
2007-08-22 14:44:00,11.568,11.666,11.568,11.657,450000.0
2007-08-22 14:45:00,11.633,11.682,11.596,11.661,400000.0
2007-08-22 14:46:00,11.658,11.674,11.582,11.603,350000.0
2007-08-22 14:47:00,11.642,11.695,11.57,11.681,350000.0
2007-08-22 14:48:00,11.648,11.691,11.589,11.674,400000.0
2007-08-22 14:49:00,11.699,11.699,11.549,11.557,500000.0
2007-08-22 14:50:00,11.61,11.748,11.61,11.692,400000.0
2007-08-22 14:51:00,11.681,11.687,11.598,11.657,350000.0
2007-08-22 14:52:00,11.69,11.69,11.613,11.619,450000.0
2007-08-22 14:53:00,11.565,11.678,11.548,11.644,400000.0
2007-08-22 14:54:00,11.502,11.673,11.502,11.672,550000.0
2007-08-22 14:55:00,11.621,11.669,11.553,11.553,450000.0
2007-08-22 14:56:00,11.579,11.657,11.537,11.572,450000.0
2007-08-22 14:57:00,11.655,11.655,11.548,11.651,350000.0
2007-08-22 14:58:00,11.664,11.688,11.664,11.688,100000.0
2007-08-22 14:59:00,11.601,11.695,11.572,11.686,550000.0
2007-08-22 15:00:00,11.601,11.689,11.565,11.689,350000.0
2007-08-22 15:01:00,11.641,11.656,11.55,11.608,450000.0
2007-08-22 15:02:00,11.659,11.678,11.568,11.579,250000.0
2007-08-22 15:03:00,11.657,11.705,11.562,11.676,500000.0
2007-08-22 15:04:00,11.583,11.726,11.583,11.651,550000.0
2007-08-22 15:05:00,11.553,11.68,11.553,11.68,550000.0
2007-08-22 15:06:00,11.664,11.694,11.649,11.662,400000.0
2007-08-22 15:07:00,11.55,11.677,11.536,11.648,350000.0
2007-08-22 15:08:00,11.611,11.653,11.554,11.562,350000.0
2007-08-22 15:09:00,11.683,11.705,11.561,11.562,450000.0
2007-08-22 15:10:00,11.6,11.68,11.544,11.594,400000.0
2007-08-22 15:11:00,11.582,11.678,11.547,11.556,450000.0
2007-08-22 15:12:00,11.56,11.655,11.529,11.655,350000.0
2007-08-22 15:13:00,11.65,11.681,11.558,11.658,500000.0
2007-08-22 15:14:00,11.65,11.662,11.596,11.609,400000.0
2007-08-22 15:15:00,11.657,11.676,11.553,11.553,450000.0
2007-08-22 15:16:00,11.542,11.678,11.542,11.673,350000.0
2007-08-22 15:17:00,11.648,11.703,11.619,11.644,350000.0
2007-08-22 15:18:00,11.577,11.709,11.572,11.615,450000.0
2007-08-22 15:19:00,11.573,11.666,11.512,11.512,450000.0
2007-08-22 15:20:00,11.647,11.713,11.56,11.56,550000.0
2007-08-22 15:21:00,11.605,11.669,11.58,11.669,400000.0
2007-08-22 15:22:00,11.673,11.708,11.607,11.679,350000.0
2007-08-22 15:23:00,11.602,11.68,11.602,11.67,400000.0
2007-08-22 15:24:00,11.658,11.704,11.581,11.682,500000.0
2007-08-22 15:25:00,11.663,11.68,11.579,11.639,300000.0
2007-08-22 15:26:00,11.579,11.705,11.579,11.651,500000.0
2007-08-22 15:27:00,11.59,11.717,11.574,11.677,550000.0
2007-08-22 15:28:00,11.639,11.699,11.572,11.614,550000.0
2007-08-22 15:29:00,11.684,11.684,11.564,11.583,400000.0
2007-08-22 15:30:00,11.645,11.668,11.544,11.609,450000.0
2007-08-22 15:31:00,11.611,11.711,11.603,11.603,500000.0
2007-08-22 15:32:00,11.688,11.688,11.513,11.613,500000.0
2007-08-22 15:33:00,11.642,11.642,11.544,11.631,400000.0
2007-08-22 15:34:00,11.595,11.675,11.584,11.673,450000.0
2007-08-22 15:35:00,11.644,11.671,11.522,11.611,500000.0
2007-08-22 15:36:00,11.641,11.688,11.55,11.674,550000.0
2007-08-22 15:37:00,11.665,11.728,11.6,11.655,450000.0
2007-08-22 15:38:00,11.659,11.735,11.639,11.646,450000.0
2007-08-22 15:39:00,11.658,11.744,11.658,11.744,350000.0
2007-08-22 15:40:00,11.604,11.702,11.598,11.626,450000.0
2007-08-22 15:41:00,11.653,11.733,11.598,11.722,550000.0
2007-08-22 15:42:00,11.645,11.728,11.636,11.636,350000.0
2007-08-22 15:43:00,11.666,11.698,11.584,11.643,450000.0
2007-08-22 15:44:00,11.704,11.743,11.639,11.723,350000.0
2007-08-22 15:45:00,11.682,11.753,11.582,11.582,550000.0
2007-08-22 15:46:00,11.721,11.724,11.614,11.71,350000.0
2007-08-22 15:47:00,11.69,11.735,11.562,11.592,550000.0
2007-08-22 15:48:00,11.628,11.686,11.586,11.588,350000.0
2007-08-22 15:49:00,11.709,11.724,11.657,11.724,350000.0
2007-08-22 15:50:00,11.708,11.718,11.601,11.629,550000.0
2007-08-22 15:51:00,11.703,11.715,11.591,11.683,550000.0
2007-08-22 15:52:00,11.57,11.692,11.568,11.573,350000.0
2007-08-22 15:53:00,11.69,11.727,11.617,11.681,500000.0
2007-08-22 15:54:00,11.668,11.705,11.608,11.631,350000.0
2007-08-22 15:55:00,11.586,11.733,11.586,11.723,500000.0
2007-08-22 15:56:00,11.605,11.765,11.605,11.7,450000.0
2007-08-22 15:57:00,11.633,11.684,11.616,11.662,450000.0
2007-08-22 15:58:00,11.687,11.705,11.651,11.705,250000.0
2007-08-22 15:59:00,11.748,11.754,11.632,11.656,450000.0
2007-08-22 16:00:00,11.646,11.722,11.631,11.696,350000.0
2007-08-22 16:01:00,11.587,11.711,11.587,11.674,400000.0
2007-08-22 16:02:00,11.589,11.731,11.589,11.672,550000.0
2007-08-22 16:03:00,11.615,11.703,11.552,11.658,400000.0
2007-08-22 16:04:00,11.566,11.684,11.541,11.617,550000.0
2007-08-22 16:05:00,11.685,11.685,11.56,11.658,350000.0
2007-08-22 16:06:00,11.642,11.694,11.584,11.679,500000.0
2007-08-22 16:07:00,11.708,11.708,11.596,11.596,500000.0
2007-08-22 16:08:00,11.627,11.681,11.578,11.649,500000.0
2007-08-22 16:09:00,11.589,11.711,11.58,11.711,350000.0
2007-08-22 16:10:00,11.572,11.677,11.572,11.633,400000.0
2007-08-22 16:11:00,11.708,11.725,11.609,11.652,500000.0
2007-08-22 16:12:00,11.628,11.725,11.607,11.721,400000.0
2007-08-22 16:13:00,11.601,11.732,11.601,11.732,450000.0
2007-08-22 16:14:00,11.742,11.75,11.587,11.664,350000.0
2007-08-22 16:15:00,11.656,11.737,11.646,11.656,550000.0
2007-08-22 16:16:00,11.624,11.696,11.574,11.679,550000.0
2007-08-22 16:17:00,11.698,11.719,11.594,11.594,350000.0
2007-08-22 16:18:00,11.713,11.713,11.578,11.688,400000.0
2007-08-22 16:19:00,11.621,11.714,11.621,11.714,500000.0
2007-08-22 16:20:00,11.658,11.72,11.605,11.641,550000.0
2007-08-22 16:21:00,11.712,11.722,11.639,11.639,400000.0
2007-08-22 16:22:00,11.717,11.727,11.639,11.678,450000.0
2007-08-22 16:23:00,11.643,11.794,11.643,11.654,400000.0
2007-08-22 16:24:00,11.732,11.732,11.646,11.646,300000.0
2007-08-22 16:25:00,11.694,11.753,11.694,11.753,400000.0
2007-08-22 16:26:00,11.713,11.74,11.609,11.609,550000.0
2007-08-22 16:27:00,11.683,11.727,11.599,11.599,300000.0
2007-08-22 16:28:00,11.634,11.727,11.613,11.712,400000.0
2007-08-22 16:29:00,11.639,11.716,11.621,11.652,400000.0
2007-08-22 16:30:00,11.622,11.709,11.577,11.685,550000.0
2007-08-22 16:31:00,11.585,11.733,11.585,11.688,350000.0
2007-08-22 16:32:00,11.643,11.734,11.576,11.734,400000.0
2007-08-22 16:33:00,11.617,11.721,11.592,11.627,550000.0
2007-08-22 16:34:00,11.671,11.711,11.572,11.674,500000.0
2007-08-22 16:35:00,11.651,11.693,11.601,11.671,400000.0
2007-08-22 16:36:00,11.664,11.69,11.574,11.676,500000.0
2007-08-22 16:37:00,11.626,11.69,11.626,11.65,450000.0
2007-08-22 16:38:00,11.583,11.749,11.583,11.62,450000.0
2007-08-22 16:39:00,11.663,11.742,11.662,11.741,500000.0
2007-08-22 16:40:00,11.647,11.783,11.615,11.682,350000.0
2007-08-22 16:41:00,11.7,11.737,11.64,11.64,350000.0
2007-08-22 16:42:00,11.644,11.742,11.61,11.738,500000.0
2007-08-22 16:43:00,11.629,11.749,11.629,11.667,350000.0
2007-08-22 16:44:00,11.624,11.755,11.624,11.744,550000.0
2007-08-22 16:45:00,11.648,11.718,11.583,11.612,400000.0
2007-08-22 16:46:00,11.73,11.73,11.613,11.648,300000.0
2007-08-22 16:47:00,11.644,11.766,11.633,11.656,600000.0
2007-08-22 16:48:00,11.7,11.727,11.583,11.664,500000.0
2007-08-22 16:49:00,11.718,11.769,11.664,11.664,450000.0
2007-08-22 16:50:00,11.616,11.748,11.616,11.708,550000.0
2007-08-22 16:51:00,11.678,11.737,11.63,11.703,500000.0
2007-08-22 16:52:00,11.711,11.789,11.675,11.686,450000.0
2007-08-22 16:53:00,11.727,11.736,11.626,11.666,400000.0
2007-08-22 16:54:00,11.622,11.734,11.586,11.676,450000.0
2007-08-22 16:55:00,11.735,11.751,11.648,11.716,400000.0
2007-08-22 16:56:00,11.654,11.723,11.607,11.628,400000.0
2007-08-22 16:57:00,11.665,11.794,11.665,11.692,500000.0
2007-08-22 16:58:00,11.687,11.777,11.662,11.716,500000.0
2007-08-22 16:59:00,11.676,11.774,11.643,11.677,400000.0
2007-08-22 17:00:00,11.718,11.812,11.702,11.75,400000.0
2007-08-22 17:01:00,11.7,11.718,11.632,11.718,350000.0
2007-08-22 17:02:00,11.641,11.727,11.612,11.666,400000.0
2007-08-22 17:03:00,11.713,11.713,11.572,11.664,500000.0
2007-08-22 17:04:00,11.636,11.703,11.568,11.628,350000.0
2007-08-22 17:05:00,11.719,11.719,11.607,11.68,400000.0
2007-08-22 17:06:00,11.729,11.734,11.588,11.651,350000.0
2007-08-22 17:07:00,11.575,11.65,11.532,11.563,350000.0
2007-08-22 17:08:00,11.533,11.679,11.533,11.613,500000.0
2007-08-22 17:09:00,11.67,11.67,11.533,11.564,450000.0
2007-08-22 17:10:00,11.64,11.663,11.543,11.641,350000.0
2007-08-22 17:11:00,11.665,11.691,11.546,11.562,400000.0
2007-08-22 17:12:00,11.631,11.669,11.548,11.571,400000.0
2007-08-22 17:13:00,11.615,11.664,11.552,11.552,350000.0
2007-08-22 17:14:00,11.622,11.694,11.56,11.658,550000.0
2007-08-22 17:15:00,11.548,11.654,11.535,11.601,350000.0
2007-08-22 17:16:00,11.635,11.635,11.485,11.596,450000.0
2007-08-22 17:17:00,11.567,11.643,11.567,11.611,400000.0
2007-08-22 17:18:00,11.611,11.658,11.571,11.658,350000.0
2007-08-22 17:19:00,11.644,11.731,11.563,11.62,550000.0
2007-08-22 17:20:00,11.64,11.71,11.557,11.576,350000.0
2007-08-22 17:21:00,11.597,11.685,11.592,11.672,400000.0
2007-08-22 17:22:00,11.606,11.704,11.569,11.61,550000.0
2007-08-22 17:23:00,11.582,11.677,11.563,11.677,550000.0
2007-08-22 17:24:00,11.613,11.68,11.55,11.652,500000.0
2007-08-22 17:25:00,11.671,11.71,11.622,11.688,450000.0
2007-08-22 17:26:00,11.571,11.686,11.571,11.581,450000.0
2007-08-22 17:27:00,11.657,11.682,11.605,11.634,550000.0
2007-08-22 17:28:00,11.617,11.701,11.575,11.575,550000.0
2007-08-22 17:29:00,11.59,11.704,11.582,11.704,450000.0
2007-08-22 17:30:00,11.608,11.693,11.58,11.594,300000.0
2007-08-22 17:31:00,11.62,11.672,11.536,11.612,600000.0
2007-08-22 17:32:00,11.572,11.676,11.546,11.628,400000.0
2007-08-22 17:33:00,11.551,11.68,11.551,11.68,400000.0
2007-08-22 17:34:00,11.656,11.729,11.605,11.625,350000.0
2007-08-22 17:35:00,11.607,11.674,11.523,11.579,500000.0
2007-08-22 17:36:00,11.538,11.649,11.526,11.558,400000.0
2007-08-22 17:37:00,11.65,11.65,11.526,11.632,550000.0
2007-08-22 17:38:00,11.575,11.631,11.532,11.607,400000.0
2007-08-22 17:39:00,11.634,11.646,11.543,11.567,350000.0
2007-08-22 17:40:00,11.551,11.637,11.544,11.635,500000.0
2007-08-22 17:41:00,11.596,11.665,11.564,11.665,350000.0
2007-08-22 17:42:00,11.552,11.669,11.552,11.654,500000.0
2007-08-22 17:43:00,11.615,11.659,11.499,11.659,350000.0
2007-08-22 17:44:00,11.648,11.657,11.559,11.633,450000.0
2007-08-22 17:45:00,11.596,11.674,11.558,11.587,550000.0
2007-08-22 17:46:00,11.671,11.697,11.558,11.697,300000.0
2007-08-22 17:47:00,11.594,11.658,11.557,11.623,300000.0
2007-08-22 17:48:00,11.656,11.692,11.588,11.692,400000.0
2007-08-22 17:49:00,11.613,11.66,11.576,11.638,350000.0
2007-08-22 17:50:00,11.575,11.694,11.573,11.648,400000.0
2007-08-22 17:51:00,11.596,11.687,11.58,11.613,450000.0
2007-08-22 17:52:00,11.637,11.695,11.559,11.561,350000.0
2007-08-22 17:53:00,11.644,11.681,11.599,11.599,500000.0
2007-08-22 17:54:00,11.65,11.65,11.527,11.637,350000.0
2007-08-22 17:55:00,11.689,11.689,11.632,11.673,250000.0
2007-08-22 17:56:00,11.636,11.656,11.537,11.597,550000.0
2007-08-22 17:57:00,11.582,11.614,11.534,11.534,350000.0
2007-08-22 17:58:00,11.514,11.64,11.514,11.64,550000.0
2007-08-22 17:59:00,11.539,11.642,11.526,11.642,350000.0
2007-08-22 18:00:00,11.611,11.649,11.512,11.512,400000.0
2007-08-22 18:01:00,11.638,11.655,11.505,11.606,500000.0
2007-08-22 18:02:00,11.599,11.661,11.579,11.642,500000.0
2007-08-22 18:03:00,11.625,11.68,11.518,11.572,350000.0
2007-08-22 18:04:00,11.656,11.656,11.545,11.546,450000.0
2007-08-22 18:05:00,11.626,11.679,11.512,11.567,750000.0
2007-08-22 18:06:00,11.655,11.655,11.507,11.524,550000.0
2007-08-22 18:07:00,11.628,11.628,11.522,11.522,550000.0
2007-08-22 18:08:00,11.564,11.662,11.519,11.57,500000.0
2007-08-22 18:09:00,11.64,11.674,11.54,11.674,550000.0
2007-08-22 18:10:00,11.624,11.68,11.561,11.68,400000.0
2007-08-22 18:11:00,11.569,11.662,11.54,11.632,450000.0
2007-08-22 18:12:00,11.675,11.675,11.554,11.651,400000.0
2007-08-22 18:13:00,11.655,11.671,11.566,11.59,550000.0
2007-08-22 18:14:00,11.51,11.637,11.51,11.637,400000.0
2007-08-22 18:15:00,11.668,11.673,11.574,11.673,550000.0
2007-08-22 18:16:00,11.623,11.623,11.614,11.614,100000.0
2007-08-22 18:17:00,11.532,11.682,11.528,11.648,400000.0
2007-08-22 18:18:00,11.591,11.675,11.527,11.527,500000.0
2007-08-22 18:19:00,11.66,11.672,11.573,11.672,400000.0
2007-08-22 18:20:00,11.638,11.719,11.534,11.635,400000.0
2007-08-22 18:21:00,11.609,11.67,11.554,11.554,200000.0
2007-08-22 18:22:00,11.633,11.695,11.595,11.695,450000.0
2007-08-22 18:23:00,11.665,11.686,11.612,11.686,400000.0
2007-08-22 18:24:00,11.675,11.675,11.661,11.661,150000.0
2007-08-22 18:25:00,11.58,11.673,11.548,11.584,500000.0
2007-08-22 18:26:00,11.676,11.676,11.576,11.638,500000.0
2007-08-22 18:27:00,11.646,11.669,11.546,11.612,350000.0
2007-08-22 18:28:00,11.632,11.655,11.554,11.654,350000.0
2007-08-22 18:29:00,11.604,11.648,11.551,11.588,350000.0
2007-08-22 18:30:00,11.641,11.68,11.557,11.608,450000.0
2007-08-22 18:31:00,11.607,11.712,11.597,11.611,1550000.0
2007-08-22 18:32:00,11.597,11.692,11.555,11.597,450000.0
2007-08-22 18:33:00,11.539,11.649,11.531,11.568,400000.0
2007-08-22 18:34:00,11.638,11.638,11.523,11.638,450000.0
2007-08-22 18:35:00,11.576,11.653,11.576,11.588,350000.0
2007-08-22 18:36:00,11.613,11.633,11.531,11.633,500000.0
2007-08-22 18:37:00,11.545,11.608,11.527,11.594,400000.0
2007-08-22 18:38:00,11.558,11.6,11.462,11.529,450000.0
2007-08-22 18:39:00,11.572,11.596,11.471,11.589,400000.0
2007-08-22 18:40:00,11.58,11.613,11.506,11.528,400000.0
2007-08-22 18:41:00,11.564,11.626,11.532,11.626,250000.0
2007-08-22 18:42:00,11.548,11.583,11.494,11.583,250000.0
2007-08-22 18:43:00,11.59,11.59,11.441,11.455,400000.0
2007-08-22 18:44:00,11.523,11.579,11.441,11.566,500000.0
2007-08-22 18:45:00,11.549,11.604,11.498,11.498,350000.0
2007-08-22 18:46:00,11.637,11.637,11.529,11.529,250000.0
2007-08-22 18:47:00,11.476,11.613,11.476,11.529,400000.0
2007-08-22 18:48:00,11.579,11.623,11.499,11.499,400000.0
2007-08-22 18:49:00,11.504,11.591,11.504,11.573,400000.0
2007-08-22 18:50:00,11.62,11.62,11.541,11.567,250000.0
2007-08-22 18:51:00,11.583,11.599,11.481,11.496,450000.0
2007-08-22 18:52:00,11.539,11.59,11.481,11.579,350000.0
2007-08-22 18:53:00,11.558,11.623,11.542,11.596,450000.0
2007-08-22 18:54:00,11.609,11.614,11.508,11.576,550000.0
2007-08-22 18:55:00,11.504,11.646,11.504,11.59,250000.0
2007-08-22 18:56:00,11.577,11.599,11.511,11.546,450000.0
2007-08-22 18:57:00,11.619,11.626,11.523,11.609,450000.0
2007-08-22 18:58:00,11.5,11.627,11.484,11.61,500000.0
2007-08-22 18:59:00,11.522,11.583,11.522,11.544,450000.0
2007-08-22 19:00:00,11.543,11.632,11.484,11.632,350000.0
2007-08-22 19:01:00,11.512,11.562,11.465,11.54,500000.0
2007-08-22 19:02:00,11.627,11.627,11.5,11.584,300000.0
2007-08-22 19:03:00,11.612,11.612,11.509,11.583,350000.0
2007-08-22 19:04:00,11.514,11.577,11.441,11.564,450000.0
2007-08-22 19:05:00,11.497,11.605,11.497,11.512,350000.0
2007-08-22 19:06:00,11.562,11.562,11.433,11.479,400000.0
2007-08-22 19:07:00,11.521,11.561,11.437,11.505,350000.0
2007-08-22 19:08:00,11.429,11.561,11.418,11.418,250000.0
2007-08-22 19:09:00,11.505,11.53,11.463,11.464,350000.0
2007-08-22 19:10:00,11.547,11.605,11.497,11.584,550000.0
2007-08-22 19:11:00,11.555,11.596,11.461,11.504,450000.0
2007-08-22 19:12:00,11.48,11.537,11.48,11.537,350000.0
2007-08-22 19:13:00,11.553,11.553,11.441,11.441,400000.0
2007-08-22 19:14:00,11.457,11.557,11.432,11.534,400000.0
2007-08-22 19:15:00,11.503,11.577,11.425,11.458,350000.0
2007-08-22 19:16:00,11.543,11.566,11.507,11.529,350000.0
2007-08-22 19:17:00,11.443,11.554,11.417,11.547,550000.0
2007-08-22 19:18:00,11.495,11.597,11.462,11.482,350000.0
2007-08-22 19:19:00,11.567,11.567,11.406,11.489,350000.0
2007-08-22 19:20:00,11.47,11.566,11.44,11.552,450000.0
2007-08-22 19:21:00,11.486,11.548,11.452,11.524,350000.0
2007-08-22 19:22:00,11.544,11.58,11.442,11.474,400000.0
2007-08-22 19:23:00,11.537,11.572,11.49,11.572,450000.0
2007-08-22 19:24:00,11.452,11.563,11.451,11.466,350000.0
2007-08-22 19:25:00,11.513,11.536,11.426,11.436,400000.0
2007-08-22 19:26:00,11.523,11.562,11.41,11.49,550000.0
2007-08-22 19:27:00,11.484,11.533,11.483,11.533,250000.0
2007-08-22 19:28:00,11.433,11.559,11.433,11.508,400000.0
2007-08-22 19:29:00,11.448,11.569,11.439,11.478,400000.0
2007-08-22 19:30:00,11.458,11.578,11.43,11.43,400000.0
2007-08-22 19:31:00,11.502,11.597,11.427,11.473,550000.0
2007-08-22 19:32:00,11.483,11.559,11.462,11.533,400000.0
2007-08-22 19:33:00,11.515,11.538,11.43,11.483,400000.0
2007-08-22 19:34:00,11.536,11.569,11.475,11.509,350000.0
2007-08-22 19:35:00,11.555,11.555,11.446,11.493,350000.0
2007-08-22 19:36:00,11.574,11.574,11.448,11.509,300000.0
2007-08-22 19:37:00,11.465,11.605,11.465,11.512,550000.0
2007-08-22 19:38:00,11.474,11.536,11.424,11.536,250000.0
2007-08-22 19:39:00,11.521,11.598,11.448,11.448,300000.0
2007-08-22 19:40:00,11.476,11.578,11.476,11.528,400000.0
2007-08-22 19:41:00,11.507,11.549,11.392,11.483,500000.0
2007-08-22 19:42:00,11.475,11.567,11.475,11.53,400000.0
2007-08-22 19:43:00,11.447,11.452,11.447,11.452,100000.0
2007-08-22 19:44:00,11.476,11.559,11.47,11.518,550000.0
2007-08-22 19:45:00,11.55,11.592,11.477,11.573,300000.0
2007-08-22 19:46:00,11.416,11.549,11.416,11.549,350000.0
2007-08-22 19:47:00,11.549,11.567,11.455,11.521,450000.0
2007-08-22 19:48:00,11.546,11.546,11.429,11.524,200000.0
2007-08-22 19:49:00,11.547,11.548,11.462,11.462,500000.0
2007-08-22 19:50:00,11.517,11.595,11.467,11.508,500000.0
2007-08-22 19:51:00,11.542,11.542,11.455,11.457,200000.0
2007-08-22 19:52:00,11.57,11.589,11.434,11.562,350000.0
2007-08-22 19:53:00,11.456,11.582,11.456,11.541,550000.0
2007-08-22 19:54:00,11.533,11.579,11.473,11.579,450000.0
2007-08-22 19:55:00,11.483,11.584,11.47,11.534,450000.0
2007-08-22 19:56:00,11.462,11.582,11.462,11.546,350000.0
2007-08-22 19:57:00,11.513,11.513,11.369,11.372,400000.0
2007-08-22 19:58:00,11.438,11.541,11.438,11.541,400000.0
2007-08-22 19:59:00,11.487,11.554,11.42,11.42,500000.0
2007-08-22 20:00:00,11.474,11.564,11.434,11.564,450000.0
2007-08-22 20:01:00,11.506,11.619,11.469,11.469,350000.0
2007-08-22 20:03:00,11.439,11.582,11.439,11.456,400000.0
2007-08-22 20:04:00,11.437,11.565,11.437,11.551,400000.0
2007-08-22 20:05:00,11.408,11.539,11.408,11.487,200000.0
2007-08-22 20:06:00,11.495,11.544,11.431,11.462,450000.0
2007-08-22 20:07:00,11.567,11.588,11.421,11.421,350000.0
2007-08-22 20:08:00,11.472,11.541,11.435,11.541,250000.0
2007-08-22 20:09:00,11.486,11.562,11.447,11.562,450000.0
2007-08-22 20:10:00,11.471,11.571,11.45,11.507,350000.0
2007-08-22 20:12:00,11.447,11.589,11.438,11.499,350000.0
2007-08-22 20:13:00,11.534,11.564,11.479,11.564,150000.0
2007-08-22 20:14:00,11.498,11.498,11.477,11.477,100000.0
2007-08-22 20:15:00,11.579,11.579,11.481,11.481,250000.0
2007-08-22 20:16:00,11.526,11.568,11.457,11.547,450000.0
2007-08-22 20:17:00,11.433,11.538,11.433,11.538,100000.0
2007-08-22 20:18:00,11.443,11.543,11.436,11.478,550000.0
2007-08-22 20:19:00,11.477,11.571,11.477,11.571,100000.0
2007-08-22 20:20:00,11.482,11.554,11.456,11.456,350000.0
2007-08-22 20:21:00,11.534,11.534,11.524,11.524,100000.0
2007-08-22 20:23:00,11.44,11.52,11.415,11.429,400000.0
2007-08-22 20:24:00,11.516,11.568,11.432,11.526,400000.0
2007-08-22 20:25:00,11.522,11.562,11.471,11.471,500000.0
2007-08-22 20:26:00,11.456,11.59,11.456,11.482,300000.0
2007-08-22 20:27:00,11.531,11.581,11.493,11.549,550000.0
2007-08-22 20:28:00,11.466,11.565,11.466,11.469,450000.0
2007-08-22 20:29:00,11.54,11.54,11.484,11.525,250000.0
2007-08-22 20:30:00,11.487,11.596,11.487,11.546,550000.0
2007-08-22 20:31:00,11.495,11.54,11.493,11.54,350000.0
2007-08-22 20:32:00,11.598,11.615,11.491,11.578,550000.0
2007-08-22 20:33:00,11.527,11.555,11.466,11.466,300000.0
2007-08-22 20:34:00,11.413,11.413,11.413,11.413,50000.0
2007-08-22 20:35:00,11.429,11.484,11.429,11.442,150000.0
2007-08-22 20:36:00,11.522,11.55,11.427,11.485,400000.0
2007-08-22 20:37:00,11.443,11.603,11.443,11.498,550000.0
2007-08-22 20:38:00,11.511,11.511,11.411,11.416,300000.0
2007-08-22 20:39:00,11.478,11.534,11.397,11.507,400000.0
2007-08-22 20:40:00,11.546,11.552,11.448,11.546,250000.0
2007-08-22 20:41:00,11.52,11.533,11.463,11.509,350000.0
2007-08-22 20:42:00,11.516,11.516,11.44,11.44,250000.0
2007-08-22 20:44:00,11.533,11.533,11.43,11.43,350000.0
2007-08-22 20:46:00,11.406,11.514,11.38,11.505,350000.0
2007-08-22 20:47:00,11.42,11.533,11.42,11.533,250000.0
2007-08-22 20:48:00,11.401,11.53,11.401,11.417,250000.0
2007-08-22 20:50:00,11.436,11.557,11.436,11.539,300000.0
2007-08-22 20:51:00,11.472,11.536,11.407,11.536,300000.0
2007-08-22 20:52:00,11.479,11.532,11.424,11.532,350000.0
2007-08-22 20:53:00,11.466,11.558,11.424,11.424,350000.0
2007-08-22 20:54:00,11.466,11.534,11.397,11.534,450000.0
2007-08-22 20:55:00,11.541,11.549,11.533,11.549,150000.0
2007-08-22 20:58:00,11.533,11.533,11.459,11.459,100000.0
2007-08-22 20:59:00,11.482,11.559,11.443,11.446,500000.0
2007-08-22 21:00:00,11.516,11.566,11.448,11.448,400000.0
2007-08-22 21:02:00,11.447,11.523,11.447,11.523,150000.0
2007-08-22 21:04:00,11.565,11.565,11.462,11.462,350000.0
2007-08-22 21:06:00,11.527,11.527,11.43,11.524,150000.0
2007-08-22 21:07:00,11.525,11.566,11.43,11.538,300000.0
2007-08-22 21:08:00,11.452,11.513,11.452,11.499,200000.0
2007-08-22 21:10:00,11.437,11.519,11.433,11.448,250000.0
2007-08-22 21:16:00,11.55,11.567,11.492,11.492,250000.0
2007-08-22 21:17:00,11.559,11.559,11.483,11.483,100000.0
2007-08-22 21:18:00,11.493,11.493,11.493,11.493,50000.0
2007-08-22 21:19:00,11.539,11.569,11.539,11.569,100000.0
2007-08-22 21:20:00,11.422,11.552,11.422,11.488,450000.0
2007-08-22 21:22:00,11.462,11.586,11.462,11.476,350000.0
2007-08-22 21:23:00,11.505,11.587,11.467,11.471,400000.0
2007-08-22 21:24:00,11.566,11.566,11.421,11.485,200000.0
2007-08-22 21:25:00,11.559,11.559,11.456,11.456,100000.0
2007-08-22 21:26:00,11.497,11.497,11.492,11.492,100000.0
2007-08-22 21:27:00,11.508,11.59,11.45,11.59,350000.0
2007-08-22 21:28:00,11.539,11.546,11.451,11.451,400000.0
2007-08-22 21:29:00,11.507,11.507,11.474,11.474,100000.0
2007-08-22 21:30:00,11.536,11.589,11.458,11.468,400000.0
2007-08-22 21:31:00,11.504,11.57,11.462,11.507,350000.0
2007-08-22 21:32:00,11.594,11.594,11.492,11.492,150000.0
2007-08-22 21:33:00,11.478,11.61,11.475,11.475,300000.0
2007-08-22 21:34:00,11.591,11.591,11.485,11.485,150000.0
2007-08-22 21:35:00,11.511,11.622,11.51,11.525,350000.0
2007-08-22 21:36:00,11.559,11.559,11.559,11.559,50000.0
2007-08-22 21:37:00,11.588,11.588,11.548,11.548,100000.0
2007-08-22 21:38:00,11.566,11.611,11.493,11.598,500000.0
2007-08-22 21:39:00,11.551,11.581,11.463,11.463,300000.0
2007-08-22 21:40:00,11.509,11.509,11.509,11.509,50000.0
2007-08-22 21:42:00,11.582,11.586,11.556,11.556,150000.0
2007-08-22 21:43:00,11.469,11.602,11.453,11.561,450000.0
2007-08-22 21:46:00,11.591,11.591,11.484,11.547,200000.0
2007-08-22 21:47:00,11.529,11.529,11.529,11.529,50000.0
2007-08-22 21:48:00,11.502,11.597,11.502,11.597,300000.0
2007-08-22 21:49:00,11.527,11.586,11.527,11.586,100000.0
2007-08-22 21:50:00,11.486,11.582,11.443,11.582,300000.0
2007-08-22 21:53:00,11.553,11.573,11.44,11.527,450000.0
2007-08-22 21:54:00,11.546,11.571,11.489,11.507,550000.0
2007-08-22 21:55:00,11.548,11.548,11.508,11.508,250000.0
2007-08-22 21:56:00,11.472,11.569,11.443,11.557,250000.0
2007-08-22 21:59:00,11.574,11.574,11.5,11.555,200000.0
2007-08-22 22:00:00,11.592,11.592,11.49,11.49,150000.0
2007-08-22 22:04:00,11.612,11.612,11.516,11.516,350000.0
2007-08-22 22:05:00,11.585,11.585,11.553,11.553,100000.0
2007-08-22 22:10:00,11.587,11.587,11.45,11.481,350000.0
2007-08-22 22:14:00,11.586,11.586,11.453,11.477,350000.0
2007-08-22 22:16:00,11.603,11.603,11.5,11.5,350000.0
2007-08-22 22:19:00,11.585,11.586,11.52,11.586,150000.0
2007-08-22 22:20:00,11.596,11.603,11.514,11.514,400000.0
2007-08-22 22:22:00,11.544,11.585,11.539,11.539,200000.0
2007-08-22 22:24:00,11.573,11.573,11.435,11.464,350000.0
2007-08-22 22:25:00,11.579,11.579,11.549,11.549,100000.0
2007-08-22 22:28:00,11.573,11.573,11.433,11.464,350000.0
2007-08-22 22:30:00,11.599,11.602,11.461,11.599,400000.0
2007-08-22 22:32:00,11.622,11.622,11.525,11.525,350000.0
2007-08-22 22:37:00,11.594,11.594,11.458,11.485,350000.0
2007-08-22 22:40:00,11.561,11.561,11.5,11.5,100000.0
2007-08-22 22:41:00,11.562,11.562,11.562,11.562,50000.0
2007-08-22 22:42:00,11.631,11.631,11.536,11.536,350000.0
2007-08-22 22:44:00,11.603,11.603,11.467,11.496,350000.0
2007-08-22 22:46:00,11.631,11.631,11.536,11.536,350000.0
2007-08-22 22:47:00,11.595,11.595,11.563,11.563,100000.0
2007-08-22 22:50:00,11.608,11.608,11.507,11.507,350000.0
2007-08-22 22:53:00,11.621,11.621,11.526,11.526,350000.0
2007-08-22 22:56:00,11.526,11.576,11.526,11.576,100000.0
2007-08-22 22:57:00,11.579,11.579,11.531,11.531,100000.0
2007-08-22 22:58:00,11.558,11.558,11.458,11.486,200000.0
2007-08-22 22:59:00,11.548,11.595,11.483,11.576,450000.0
2007-08-22 23:06:00,11.637,11.637,11.537,11.537,350000.0
2007-08-22 23:08:00,11.487,11.549,11.486,11.549,150000.0
2007-08-22 23:10:00,11.488,11.597,11.488,11.508,150000.0
2007-08-22 23:12:00,11.591,11.596,11.548,11.561,200000.0
2007-08-22 23:13:00,11.59,11.59,11.571,11.571,150000.0
2007-08-22 23:14:00,11.583,11.584,11.535,11.584,150000.0
2007-08-22 23:15:00,11.535,11.569,11.463,11.569,450000.0
2007-08-22 23:20:00,11.603,11.603,11.5,11.5,350000.0
2007-08-22 23:30:00,11.603,11.603,11.5,11.5,350000.0
2007-08-22 23:40:00,11.602,11.602,11.5,11.5,150000.0
2007-08-22 23:41:00,11.577,11.577,11.522,11.522,100000.0
2007-08-22 23:42:00,11.612,11.612,11.565,11.565,100000.0
2007-08-22 23:50:00,11.543,11.543,11.44,11.44,350000.0
2007-08-22 23:56:00,11.543,11.543,11.44,11.44,350000.0
2007-08-23 00:00:00,11.424,11.424,11.424,11.424,100000.0
2007-08-23 00:01:00,11.497,11.543,11.473,11.543,150000.0
2007-08-23 00:02:00,11.429,11.574,11.429,11.574,400000.0
2007-08-23 00:03:00,11.565,11.599,11.493,11.599,450000.0
2007-08-23 00:04:00,11.511,11.584,11.504,11.535,200000.0
2007-08-23 00:05:00,11.575,11.609,11.503,11.609,450000.0
2007-08-23 00:08:00,11.61,11.61,11.498,11.498,100000.0
2007-08-23 00:10:00,11.633,11.633,11.53,11.53,350000.0
2007-08-23 00:13:00,11.593,11.593,11.533,11.533,100000.0
2007-08-23 00:14:00,11.631,11.631,11.543,11.606,200000.0
2007-08-23 00:15:00,11.652,11.652,11.551,11.551,350000.0
2007-08-23 00:16:00,11.632,11.632,11.6,11.6,100000.0
2007-08-23 00:19:00,11.595,11.624,11.513,11.601,450000.0
2007-08-23 00:20:00,11.557,11.601,11.49,11.601,150000.0
2007-08-23 00:21:00,11.608,11.608,11.566,11.604,300000.0
2007-08-23 00:22:00,11.565,11.606,11.493,11.606,450000.0
2007-08-23 00:23:00,11.578,11.578,11.523,11.523,100000.0
2007-08-23 00:24:00,11.581,11.622,11.503,11.622,450000.0
2007-08-23 00:28:00,11.675,11.675,11.576,11.576,150000.0
2007-08-23 00:30:00,11.568,11.652,11.536,11.537,500000.0
2007-08-23 00:31:00,11.627,11.648,11.576,11.608,300000.0
2007-08-23 00:32:00,11.531,11.627,11.501,11.627,350000.0
2007-08-23 00:33:00,11.568,11.644,11.568,11.573,400000.0
2007-08-23 00:34:00,11.603,11.603,11.531,11.59,150000.0
2007-08-23 00:35:00,11.53,11.613,11.53,11.613,300000.0
2007-08-23 00:36:00,11.56,11.62,11.526,11.535,350000.0
2007-08-23 00:37:00,11.583,11.599,11.583,11.599,100000.0
2007-08-23 00:38:00,11.526,11.63,11.526,11.58,300000.0
2007-08-23 00:39:00,11.616,11.651,11.518,11.617,750000.0
2007-08-23 00:40:00,11.581,11.681,11.528,11.639,400000.0
2007-08-23 00:41:00,11.57,11.6,11.526,11.6,250000.0
2007-08-23 00:43:00,11.666,11.666,11.565,11.565,350000.0
2007-08-23 00:45:00,11.497,11.603,11.468,11.584,400000.0
2007-08-23 00:46:00,11.637,11.658,11.537,11.606,300000.0
2007-08-23 00:47:00,11.571,11.668,11.539,11.569,300000.0
2007-08-23 00:48:00,11.627,11.645,11.542,11.632,350000.0
2007-08-23 00:49:00,11.641,11.644,11.544,11.544,250000.0
2007-08-23 00:50:00,11.66,11.66,11.519,11.622,400000.0
2007-08-23 00:51:00,11.521,11.654,11.521,11.538,300000.0
2007-08-23 01:00:00,11.653,11.653,11.55,11.55,350000.0
2007-08-23 01:03:00,11.615,11.628,11.575,11.583,250000.0
2007-08-23 01:04:00,11.546,11.556,11.526,11.526,150000.0
2007-08-23 01:05:00,11.649,11.649,11.497,11.544,500000.0
2007-08-23 01:06:00,11.657,11.657,11.58,11.625,150000.0
2007-08-23 01:07:00,11.565,11.657,11.515,11.654,250000.0
2007-08-23 01:08:00,11.635,11.662,11.621,11.621,250000.0
2007-08-23 01:10:00,11.555,11.673,11.555,11.665,200000.0
2007-08-23 01:11:00,11.629,11.664,11.537,11.664,200000.0
2007-08-23 01:12:00,11.53,11.668,11.53,11.598,450000.0
2007-08-23 01:13:00,11.614,11.631,11.593,11.631,250000.0
2007-08-23 01:14:00,11.617,11.622,11.572,11.622,300000.0
2007-08-23 01:15:00,11.542,11.651,11.542,11.651,250000.0
2007-08-23 01:16:00,11.64,11.64,11.541,11.638,150000.0
2007-08-23 01:17:00,11.595,11.595,11.57,11.57,150000.0
2007-08-23 01:19:00,11.605,11.648,11.541,11.637,450000.0
2007-08-23 01:20:00,11.523,11.579,11.523,11.579,100000.0
2007-08-23 01:24:00,11.656,11.656,11.578,11.587,150000.0
2007-08-23 01:25:00,11.63,11.63,11.523,11.544,400000.0
2007-08-23 01:26:00,11.602,11.664,11.534,11.548,800000.0
2007-08-23 01:27:00,11.617,11.647,11.557,11.616,300000.0
2007-08-23 01:28:00,11.591,11.657,11.517,11.587,800000.0
2007-08-23 01:29:00,11.623,11.643,11.583,11.634,300000.0
2007-08-23 01:30:00,11.614,11.674,11.556,11.674,250000.0
2007-08-23 01:31:00,11.6,11.657,11.569,11.63,250000.0
2007-08-23 01:32:00,11.648,11.69,11.558,11.573,550000.0
2007-08-23 01:33:00,11.545,11.633,11.545,11.633,350000.0
2007-08-23 01:34:00,11.527,11.662,11.527,11.588,450000.0
2007-08-23 01:37:00,11.673,11.673,11.565,11.652,400000.0
2007-08-23 01:38:00,11.598,11.598,11.53,11.53,200000.0
2007-08-23 01:40:00,11.581,11.72,11.581,11.686,800000.0
2007-08-23 01:41:00,11.58,11.636,11.539,11.539,200000.0
2007-08-23 01:42:00,11.581,11.617,11.581,11.617,100000.0
2007-08-23 01:43:00,11.644,11.644,11.536,11.536,150000.0
2007-08-23 01:44:00,11.553,11.579,11.553,11.579,100000.0
2007-08-23 01:45:00,11.594,11.594,11.594,11.594,50000.0
2007-08-23 01:48:00,11.592,11.592,11.592,11.592,50000.0
2007-08-23 01:50:00,11.634,11.644,11.534,11.599,650000.0
2007-08-23 01:59:00,11.595,11.629,11.523,11.629,450000.0
2007-08-23 02:00:00,11.622,11.622,11.557,11.557,100000.0
2007-08-23 02:01:00,11.637,11.637,11.541,11.545,300000.0
2007-08-23 02:02:00,11.676,11.68,11.556,11.58,450000.0
2007-08-23 02:03:00,11.615,11.66,11.542,11.625,200000.0
2007-08-23 02:07:00,11.6,11.634,11.528,11.634,450000.0
2007-08-23 02:08:00,11.576,11.632,11.522,11.632,150000.0
2007-08-23 02:09:00,11.64,11.644,11.64,11.642,150000.0
2007-08-23 02:10:00,11.647,11.679,11.547,11.636,500000.0
2007-08-23 02:11:00,11.643,11.656,11.643,11.643,150000.0
2007-08-23 02:13:00,11.658,11.658,11.596,11.596,150000.0
2007-08-23 02:14:00,11.581,11.704,11.581,11.697,300000.0
2007-08-23 02:16:00,11.574,11.689,11.574,11.574,350000.0
2007-08-23 02:17:00,11.694,11.694,11.579,11.624,250000.0
2007-08-23 02:18:00,11.688,11.688,11.579,11.615,250000.0
2007-08-23 02:19:00,11.574,11.689,11.574,11.689,150000.0
2007-08-23 02:20:00,11.658,11.658,11.574,11.574,100000.0
2007-08-23 02:21:00,11.7,11.7,11.584,11.584,400000.0
2007-08-23 02:22:00,11.682,11.682,11.58,11.58,150000.0
2007-08-23 02:23:00,11.647,11.647,11.547,11.547,350000.0
2007-08-23 02:24:00,11.619,11.684,11.613,11.622,250000.0
2007-08-23 02:25:00,11.655,11.664,11.569,11.664,200000.0
2007-08-23 02:27:00,11.652,11.659,11.652,11.659,100000.0
2007-08-23 02:28:00,11.592,11.692,11.592,11.692,100000.0
2007-08-23 02:29:00,11.609,11.65,11.592,11.65,150000.0
2007-08-23 02:30:00,11.556,11.591,11.556,11.591,150000.0
2007-08-23 02:31:00,11.59,11.692,11.558,11.605,600000.0
2007-08-23 02:32:00,11.59,11.59,11.59,11.59,50000.0
2007-08-23 02:33:00,11.637,11.68,11.574,11.67,450000.0
2007-08-23 02:34:00,11.612,11.612,11.612,11.612,50000.0
2007-08-23 02:35:00,11.636,11.68,11.571,11.667,450000.0
2007-08-23 02:36:00,11.658,11.658,11.571,11.603,150000.0
2007-08-23 02:37:00,11.581,11.666,11.581,11.625,150000.0
2007-08-23 02:38:00,11.611,11.611,11.611,11.611,50000.0
2007-08-23 02:39:00,11.584,11.673,11.584,11.673,300000.0
2007-08-23 02:40:00,11.6,11.6,11.6,11.6,50000.0
2007-08-23 02:41:00,11.624,11.624,11.624,11.624,50000.0
2007-08-23 02:42:00,11.617,11.708,11.6,11.642,350000.0
2007-08-23 02:43:00,11.645,11.679,11.573,11.679,450000.0
2007-08-23 02:44:00,11.718,11.718,11.618,11.67,200000.0
2007-08-23 02:45:00,11.596,11.596,11.596,11.596,50000.0
2007-08-23 02:46:00,11.66,11.676,11.569,11.676,250000.0
2007-08-23 02:48:00,11.672,11.689,11.61,11.672,250000.0
2007-08-23 02:50:00,11.709,11.709,11.602,11.602,350000.0
2007-08-23 02:51:00,11.692,11.692,11.658,11.658,100000.0
2007-08-23 02:55:00,11.632,11.666,11.56,11.666,450000.0
2007-08-23 02:56:00,11.556,11.577,11.556,11.559,200000.0
2007-08-23 02:57:00,11.619,11.619,11.563,11.563,100000.0
2007-08-23 02:58:00,11.663,11.663,11.581,11.581,100000.0
2007-08-23 03:00:00,11.562,11.655,11.562,11.655,100000.0
2007-08-23 03:01:00,11.595,11.595,11.595,11.595,50000.0
2007-08-23 03:02:00,11.652,11.652,11.652,11.652,50000.0
2007-08-23 03:07:00,11.705,11.705,11.602,11.602,350000.0
2007-08-23 03:10:00,11.671,11.671,11.635,11.635,150000.0
2007-08-23 03:11:00,11.632,11.672,11.554,11.672,450000.0
2007-08-23 03:18:00,11.689,11.689,11.551,11.582,350000.0
2007-08-23 03:20:00,11.713,11.713,11.61,11.61,350000.0
2007-08-23 03:23:00,11.597,11.597,11.597,11.597,100000.0
2007-08-23 03:24:00,11.592,11.592,11.592,11.592,50000.0
2007-08-23 03:25:00,11.702,11.702,11.555,11.568,350000.0
2007-08-23 03:28:00,11.687,11.687,11.583,11.583,150000.0
2007-08-23 03:30:00,11.703,11.703,11.6,11.6,350000.0
2007-08-23 03:32:00,11.698,11.698,11.595,11.595,350000.0
2007-08-23 03:34:00,11.615,11.649,11.543,11.649,450000.0
2007-08-23 03:35:00,11.623,11.655,11.623,11.655,100000.0
2007-08-23 03:36:00,11.656,11.656,11.656,11.656,100000.0
2007-08-23 03:39:00,11.606,11.606,11.602,11.602,150000.0
2007-08-23 03:40:00,11.609,11.623,11.608,11.623,150000.0
2007-08-23 03:41:00,11.609,11.609,11.609,11.609,150000.0
2007-08-23 03:43:00,11.687,11.687,11.604,11.604,100000.0
2007-08-23 03:45:00,11.563,11.563,11.563,11.563,50000.0
2007-08-23 03:48:00,11.693,11.693,11.59,11.59,350000.0
2007-08-23 03:50:00,11.711,11.717,11.57,11.619,300000.0
2007-08-23 03:51:00,11.59,11.59,11.59,11.59,50000.0
2007-08-23 03:52:00,11.646,11.694,11.592,11.592,250000.0
2007-08-23 03:53:00,11.602,11.702,11.559,11.702,300000.0
2007-08-23 03:57:00,11.594,11.656,11.59,11.656,200000.0
2007-08-23 03:58:00,11.65,11.703,11.56,11.679,550000.0
2007-08-23 03:59:00,11.693,11.693,11.552,11.552,100000.0
2007-08-23 04:00:00,11.699,11.699,11.652,11.697,150000.0
2007-08-23 04:02:00,11.684,11.687,11.673,11.687,200000.0
2007-08-23 04:03:00,11.675,11.675,11.675,11.675,50000.0
2007-08-23 04:04:00,11.703,11.703,11.599,11.6,350000.0
2007-08-23 04:08:00,11.676,11.676,11.671,11.671,100000.0
2007-08-23 04:09:00,11.694,11.694,11.52,11.569,550000.0
2007-08-23 04:10:00,11.569,11.717,11.569,11.71,200000.0
2007-08-23 04:11:00,11.584,11.688,11.577,11.656,300000.0
2007-08-23 04:12:00,11.661,11.661,11.62,11.62,100000.0
2007-08-23 04:13:00,11.706,11.706,11.706,11.706,50000.0
2007-08-23 04:15:00,11.631,11.632,11.631,11.632,100000.0
2007-08-23 04:16:00,11.654,11.654,11.654,11.654,50000.0
2007-08-23 04:17:00,11.669,11.67,11.669,11.67,100000.0
2007-08-23 04:18:00,11.583,11.661,11.57,11.602,350000.0
2007-08-23 04:19:00,11.699,11.699,11.553,11.645,350000.0
2007-08-23 04:20:00,11.691,11.712,11.61,11.61,250000.0
2007-08-23 04:23:00,11.666,11.669,11.666,11.669,100000.0
2007-08-23 04:24:00,11.673,11.678,11.673,11.678,150000.0
2007-08-23 04:25:00,11.703,11.703,11.564,11.594,350000.0
2007-08-23 04:29:00,11.573,11.69,11.544,11.69,350000.0
2007-08-23 04:30:00,11.63,11.713,11.63,11.708,350000.0
2007-08-23 04:32:00,11.731,11.731,11.634,11.634,350000.0
2007-08-23 04:33:00,11.715,11.715,11.683,11.683,100000.0
2007-08-23 04:37:00,11.573,11.709,11.573,11.663,300000.0
2007-08-23 04:38:00,11.683,11.683,11.683,11.683,50000.0
2007-08-23 04:39:00,11.698,11.698,11.573,11.667,550000.0
2007-08-23 04:40:00,11.677,11.702,11.593,11.593,300000.0
2007-08-23 04:41:00,11.634,11.714,11.581,11.581,350000.0
2007-08-23 04:42:00,11.712,11.712,11.545,11.684,650000.0
2007-08-23 04:43:00,11.575,11.68,11.575,11.68,350000.0
2007-08-23 04:45:00,11.671,11.695,11.611,11.677,300000.0
2007-08-23 04:46:00,11.732,11.732,11.676,11.682,200000.0
2007-08-23 04:47:00,11.599,11.614,11.599,11.614,100000.0
2007-08-23 04:48:00,11.624,11.624,11.624,11.624,50000.0
2007-08-23 04:49:00,11.695,11.696,11.621,11.679,250000.0
2007-08-23 04:50:00,11.699,11.699,11.613,11.613,100000.0
2007-08-23 04:51:00,11.702,11.702,11.702,11.702,50000.0
2007-08-23 04:52:00,11.7,11.7,11.66,11.66,250000.0
2007-08-23 04:53:00,11.665,11.701,11.593,11.699,500000.0
2007-08-23 04:54:00,11.671,11.694,11.671,11.694,100000.0
2007-08-23 04:59:00,11.662,11.696,11.59,11.696,450000.0
2007-08-23 05:00:00,11.603,11.694,11.603,11.694,100000.0
2007-08-23 05:01:00,11.675,11.675,11.675,11.675,50000.0
2007-08-23 05:06:00,11.734,11.734,11.637,11.637,350000.0
2007-08-23 05:07:00,11.73,11.73,11.698,11.698,100000.0
2007-08-23 05:09:00,11.669,11.709,11.602,11.696,450000.0
2007-08-23 05:10:00,11.637,11.69,11.583,11.69,150000.0
2007-08-23 05:12:00,11.746,11.746,11.646,11.646,350000.0
2007-08-23 05:14:00,11.73,11.73,11.627,11.627,350000.0
2007-08-23 05:19:00,11.687,11.718,11.65,11.718,300000.0
2007-08-23 05:20:00,11.649,11.649,11.649,11.649,50000.0
2007-08-23 05:21:00,11.608,11.639,11.608,11.608,200000.0
2007-08-23 05:22:00,11.662,11.696,11.59,11.696,450000.0
2007-08-23 05:26:00,11.728,11.728,11.625,11.625,350000.0
2007-08-23 05:30:00,11.618,11.694,11.572,11.632,600000.0
2007-08-23 05:31:00,11.706,11.729,11.595,11.695,350000.0
2007-08-23 05:32:00,11.718,11.758,11.614,11.634,350000.0
2007-08-23 05:33:00,11.645,11.728,11.623,11.728,250000.0
2007-08-23 05:34:00,11.662,11.718,11.617,11.718,250000.0
2007-08-23 05:35:00,11.74,11.74,11.674,11.674,150000.0
2007-08-23 05:36:00,11.695,11.738,11.695,11.738,150000.0
2007-08-23 05:38:00,11.762,11.762,11.667,11.667,350000.0
2007-08-23 05:40:00,11.738,11.738,11.623,11.631,350000.0
2007-08-23 05:43:00,11.695,11.729,11.623,11.729,450000.0
2007-08-23 05:44:00,11.653,11.655,11.653,11.655,100000.0
2007-08-23 05:47:00,11.67,11.704,11.598,11.704,450000.0
2007-08-23 05:48:00,11.668,11.673,11.654,11.657,200000.0
2007-08-23 05:49:00,11.67,11.705,11.59,11.705,450000.0
2007-08-23 05:50:00,11.603,11.709,11.603,11.709,100000.0
2007-08-23 05:51:00,11.662,11.679,11.662,11.679,100000.0
2007-08-23 05:52:00,11.658,11.658,11.658,11.658,50000.0
2007-08-23 05:54:00,11.718,11.718,11.702,11.702,100000.0
2007-08-23 05:55:00,11.59,11.694,11.59,11.694,100000.0
2007-08-23 05:56:00,11.665,11.699,11.593,11.699,450000.0
2007-08-23 05:57:00,11.581,11.691,11.581,11.691,150000.0
2007-08-23 05:58:00,11.65,11.665,11.596,11.665,200000.0
2007-08-23 06:00:00,11.735,11.735,11.635,11.641,350000.0
2007-08-23 06:02:00,11.716,11.716,11.646,11.646,200000.0
2007-08-23 06:03:00,11.582,11.641,11.582,11.641,100000.0
2007-08-23 06:04:00,11.555,11.669,11.555,11.669,400000.0
2007-08-23 06:05:00,11.632,11.702,11.632,11.696,300000.0
2007-08-23 06:06:00,11.681,11.681,11.681,11.681,50000.0
2007-08-23 06:07:00,11.592,11.708,11.592,11.664,300000.0
2007-08-23 06:08:00,11.62,11.696,11.584,11.587,700000.0
2007-08-23 06:09:00,11.646,11.662,11.584,11.659,400000.0
2007-08-23 06:10:00,11.684,11.707,11.586,11.594,300000.0
2007-08-23 06:12:00,11.703,11.703,11.6,11.6,350000.0
2007-08-23 06:13:00,11.699,11.703,11.622,11.669,350000.0
2007-08-23 06:15:00,11.652,11.678,11.652,11.678,100000.0
2007-08-23 06:16:00,11.601,11.601,11.601,11.601,50000.0
2007-08-23 06:17:00,11.695,11.695,11.583,11.583,150000.0
2007-08-23 06:18:00,11.617,11.617,11.574,11.574,100000.0
2007-08-23 06:19:00,11.616,11.72,11.558,11.587,650000.0
2007-08-23 06:20:00,11.604,11.657,11.581,11.657,350000.0
2007-08-23 06:21:00,11.66,11.716,11.607,11.619,300000.0
2007-08-23 06:22:00,11.678,11.678,11.678,11.678,50000.0
2007-08-23 06:23:00,11.666,11.666,11.603,11.603,100000.0
2007-08-23 06:24:00,11.567,11.684,11.567,11.684,250000.0
2007-08-23 06:25:00,11.608,11.608,11.608,11.608,50000.0
2007-08-23 06:27:00,11.68,11.68,11.567,11.593,250000.0
2007-08-23 06:28:00,11.605,11.676,11.605,11.676,150000.0
2007-08-23 06:29:00,11.613,11.695,11.595,11.595,250000.0
2007-08-23 06:30:00,11.663,11.696,11.557,11.598,250000.0
2007-08-23 06:31:00,11.632,11.666,11.557,11.641,250000.0
2007-08-23 06:32:00,11.666,11.684,11.607,11.607,150000.0
2007-08-23 06:33:00,11.617,11.676,11.544,11.553,250000.0
2007-08-23 06:34:00,11.628,11.729,11.581,11.625,550000.0
2007-08-23 06:35:00,11.64,11.64,11.636,11.636,100000.0
2007-08-23 06:36:00,11.627,11.669,11.528,11.595,250000.0
2007-08-23 06:37:00,11.616,11.685,11.616,11.685,250000.0
2007-08-23 06:38:00,11.673,11.673,11.558,11.632,250000.0
2007-08-23 06:39:00,11.621,11.65,11.504,11.643,850000.0
2007-08-23 06:40:00,11.686,11.686,11.568,11.678,300000.0
2007-08-23 06:41:00,11.588,11.672,11.588,11.668,200000.0
2007-08-23 06:42:00,11.663,11.663,11.646,11.646,150000.0
2007-08-23 06:43:00,11.684,11.684,11.621,11.666,200000.0
2007-08-23 06:44:00,11.593,11.629,11.574,11.629,250000.0
2007-08-23 06:45:00,11.663,11.696,11.567,11.567,350000.0
2007-08-23 06:46:00,11.652,11.684,11.551,11.637,350000.0
2007-08-23 06:47:00,11.667,11.716,11.592,11.592,300000.0
2007-08-23 06:48:00,11.543,11.644,11.542,11.592,400000.0
2007-08-23 06:49:00,11.612,11.69,11.577,11.651,500000.0
2007-08-23 06:50:00,11.692,11.692,11.556,11.582,500000.0
2007-08-23 06:52:00,11.564,11.564,11.564,11.564,50000.0
2007-08-23 06:53:00,11.549,11.549,11.549,11.549,50000.0
2007-08-23 06:54:00,11.637,11.637,11.637,11.637,50000.0
2007-08-23 06:55:00,11.641,11.649,11.641,11.649,100000.0
2007-08-23 06:56:00,11.666,11.707,11.586,11.649,400000.0
2007-08-23 06:57:00,11.595,11.682,11.595,11.653,200000.0
2007-08-23 06:58:00,11.683,11.683,11.67,11.67,100000.0
2007-08-23 06:59:00,11.676,11.676,11.546,11.675,350000.0
2007-08-23 07:00:00,11.611,11.683,11.542,11.63,400000.0
2007-08-23 07:01:00,11.638,11.676,11.562,11.65,450000.0
2007-08-23 07:02:00,11.598,11.664,11.537,11.537,350000.0
2007-08-23 07:03:00,11.602,11.641,11.522,11.641,450000.0
2007-08-23 07:04:00,11.644,11.664,11.644,11.664,100000.0
2007-08-23 07:05:00,11.683,11.683,11.549,11.683,450000.0
2007-08-23 07:06:00,11.681,11.681,11.605,11.605,250000.0
2007-08-23 07:07:00,11.619,11.619,11.619,11.619,50000.0
2007-08-23 07:08:00,11.547,11.658,11.535,11.614,400000.0
2007-08-23 07:09:00,11.579,11.619,11.535,11.568,400000.0
2007-08-23 07:10:00,11.631,11.639,11.631,11.639,100000.0
2007-08-23 07:11:00,11.619,11.662,11.55,11.639,450000.0
2007-08-23 07:12:00,11.614,11.614,11.614,11.614,50000.0
2007-08-23 07:13:00,11.589,11.589,11.589,11.589,50000.0
2007-08-23 07:14:00,11.568,11.568,11.568,11.568,50000.0
2007-08-23 07:15:00,11.678,11.678,11.585,11.585,200000.0
2007-08-23 07:16:00,11.523,11.544,11.523,11.544,100000.0
2007-08-23 07:17:00,11.661,11.675,11.661,11.675,100000.0
2007-08-23 07:18:00,11.589,11.589,11.589,11.589,50000.0
2007-08-23 07:20:00,11.645,11.695,11.583,11.681,350000.0
2007-08-23 07:21:00,11.591,11.61,11.555,11.555,150000.0
2007-08-23 07:22:00,11.668,11.68,11.592,11.68,200000.0
2007-08-23 07:23:00,11.641,11.65,11.547,11.547,350000.0
2007-08-23 07:24:00,11.573,11.573,11.562,11.562,100000.0
2007-08-23 07:25:00,11.573,11.633,11.573,11.633,100000.0
2007-08-23 07:26:00,11.623,11.633,11.523,11.633,200000.0
2007-08-23 07:27:00,11.641,11.666,11.641,11.666,100000.0
2007-08-23 07:28:00,11.592,11.665,11.576,11.665,200000.0
2007-08-23 07:30:00,11.587,11.648,11.562,11.588,350000.0
2007-08-23 07:31:00,11.572,11.572,11.572,11.572,50000.0
2007-08-23 07:32:00,11.664,11.664,11.573,11.637,300000.0
2007-08-23 07:33:00,11.624,11.653,11.512,11.541,550000.0
2007-08-23 07:34:00,11.622,11.638,11.547,11.547,250000.0
2007-08-23 07:35:00,11.578,11.709,11.557,11.637,500000.0
2007-08-23 07:36:00,11.644,11.681,11.538,11.681,400000.0
2007-08-23 07:37:00,11.64,11.654,11.557,11.557,150000.0
2007-08-23 07:38:00,11.574,11.595,11.574,11.595,100000.0
2007-08-23 07:39:00,11.648,11.679,11.582,11.679,250000.0
2007-08-23 07:40:00,11.673,11.712,11.606,11.606,250000.0
2007-08-23 07:41:00,11.648,11.667,11.552,11.552,150000.0
2007-08-23 07:42:00,11.608,11.608,11.561,11.561,100000.0
2007-08-23 07:43:00,11.663,11.663,11.58,11.65,150000.0
2007-08-23 07:44:00,11.61,11.682,11.547,11.682,250000.0
2007-08-23 07:45:00,11.6,11.6,11.56,11.564,150000.0
2007-08-23 07:47:00,11.636,11.639,11.561,11.561,200000.0
2007-08-23 07:48:00,11.565,11.646,11.565,11.638,200000.0
2007-08-23 07:49:00,11.67,11.71,11.622,11.679,600000.0
2007-08-23 07:50:00,11.583,11.667,11.521,11.584,800000.0
2007-08-23 07:51:00,11.664,11.664,11.519,11.552,550000.0
2007-08-23 07:52:00,11.629,11.629,11.563,11.622,200000.0
2007-08-23 07:53:00,11.578,11.686,11.548,11.654,450000.0
2007-08-23 07:54:00,11.6,11.6,11.571,11.585,150000.0
2007-08-23 07:55:00,11.626,11.67,11.555,11.632,500000.0
2007-08-23 07:56:00,11.519,11.668,11.519,11.535,350000.0
2007-08-23 07:57:00,11.605,11.605,11.558,11.558,150000.0
2007-08-23 07:58:00,11.577,11.667,11.534,11.537,350000.0
2007-08-23 07:59:00,11.615,11.669,11.514,11.622,850000.0
2007-08-23 08:00:00,11.553,11.675,11.532,11.675,1000000.0
2007-08-23 08:01:00,11.549,11.659,11.486,11.659,850000.0
2007-08-23 08:02:00,11.58,11.608,11.58,11.601,200000.0
2007-08-23 08:03:00,11.635,11.647,11.54,11.647,150000.0
2007-08-23 08:04:00,11.605,11.66,11.605,11.639,300000.0
2007-08-23 08:05:00,11.658,11.679,11.582,11.582,500000.0
2007-08-23 08:06:00,11.656,11.663,11.59,11.663,300000.0
2007-08-23 08:07:00,11.644,11.644,11.569,11.569,250000.0
2007-08-23 08:08:00,11.651,11.651,11.583,11.583,100000.0
2007-08-23 08:09:00,11.656,11.701,11.586,11.675,650000.0
2007-08-23 08:10:00,11.607,11.651,11.607,11.651,100000.0
2007-08-23 08:11:00,11.579,11.701,11.579,11.629,250000.0
2007-08-23 08:12:00,11.603,11.648,11.579,11.579,200000.0
2007-08-23 08:13:00,11.65,11.652,11.65,11.652,100000.0
2007-08-23 08:14:00,11.609,11.716,11.609,11.716,250000.0
2007-08-23 08:15:00,11.604,11.683,11.604,11.604,200000.0
2007-08-23 08:16:00,11.623,11.675,11.6,11.675,350000.0
2007-08-23 08:17:00,11.703,11.703,11.579,11.607,550000.0
2007-08-23 08:18:00,11.691,11.702,11.66,11.66,250000.0
2007-08-23 08:19:00,11.57,11.694,11.544,11.666,550000.0
2007-08-23 08:20:00,11.722,11.724,11.572,11.72,350000.0
2007-08-23 08:21:00,11.625,11.725,11.625,11.725,300000.0
2007-08-23 08:22:00,11.703,11.703,11.653,11.657,250000.0
2007-08-23 08:23:00,11.714,11.781,11.614,11.661,500000.0
2007-08-23 08:24:00,11.686,11.733,11.63,11.666,250000.0
2007-08-23 08:25:00,11.641,11.71,11.572,11.71,750000.0
2007-08-23 08:26:00,11.66,11.745,11.658,11.742,400000.0
2007-08-23 08:27:00,11.624,11.727,11.621,11.685,350000.0
2007-08-23 08:28:00,11.611,11.727,11.611,11.692,300000.0
2007-08-23 08:29:00,11.624,11.772,11.624,11.772,300000.0
2007-08-23 08:30:00,11.776,11.776,11.639,11.677,400000.0
2007-08-23 08:31:00,11.7,11.8,11.697,11.8,400000.0
2007-08-23 08:32:00,11.725,11.789,11.656,11.789,750000.0
2007-08-23 08:33:00,11.753,11.781,11.685,11.707,300000.0
2007-08-23 08:34:00,11.815,11.824,11.69,11.69,250000.0
2007-08-23 08:35:00,11.812,11.813,11.702,11.702,450000.0
2007-08-23 08:36:00,11.731,11.752,11.629,11.641,350000.0
2007-08-23 08:37:00,11.738,11.779,11.667,11.779,400000.0
2007-08-23 08:38:00,11.691,11.778,11.687,11.687,250000.0
2007-08-23 08:39:00,11.756,11.802,11.66,11.753,700000.0
2007-08-23 08:40:00,11.747,11.777,11.632,11.673,700000.0
2007-08-23 08:41:00,11.781,11.781,11.623,11.665,650000.0
2007-08-23 08:42:00,11.724,11.727,11.68,11.68,200000.0
2007-08-23 08:43:00,11.755,11.779,11.743,11.752,250000.0
2007-08-23 08:44:00,11.669,11.79,11.669,11.776,500000.0
2007-08-23 08:45:00,11.724,11.771,11.666,11.732,300000.0
2007-08-23 08:46:00,11.697,11.727,11.655,11.727,400000.0
2007-08-23 08:47:00,11.767,11.767,11.615,11.726,350000.0
2007-08-23 08:48:00,11.729,11.75,11.641,11.694,750000.0
2007-08-23 08:49:00,11.644,11.738,11.633,11.738,700000.0
2007-08-23 08:50:00,11.692,11.804,11.692,11.769,500000.0
2007-08-23 08:51:00,11.7,11.71,11.593,11.71,400000.0
2007-08-23 08:52:00,11.729,11.729,11.637,11.637,150000.0
2007-08-23 08:53:00,11.705,11.739,11.633,11.739,550000.0
2007-08-23 08:54:00,11.664,11.69,11.664,11.679,150000.0
2007-08-23 08:55:00,11.732,11.791,11.643,11.731,800000.0
2007-08-23 08:56:00,11.74,11.773,11.614,11.72,950000.0
2007-08-23 08:57:00,11.634,11.783,11.634,11.752,350000.0
2007-08-23 08:58:00,11.701,11.775,11.685,11.685,300000.0
2007-08-23 08:59:00,11.7,11.752,11.673,11.692,550000.0
2007-08-23 09:00:00,11.692,11.785,11.683,11.771,350000.0
2007-08-23 09:01:00,11.734,11.756,11.655,11.752,350000.0
2007-08-23 09:02:00,11.743,11.784,11.65,11.69,800000.0
2007-08-23 09:03:00,11.731,11.759,11.617,11.66,550000.0
2007-08-23 09:04:00,11.705,11.769,11.705,11.764,200000.0
2007-08-23 09:05:00,11.746,11.792,11.701,11.701,200000.0
2007-08-23 09:06:00,11.632,11.806,11.632,11.693,300000.0
2007-08-23 09:07:00,11.676,11.725,11.637,11.637,250000.0
2007-08-23 09:08:00,11.736,11.736,11.653,11.713,200000.0
2007-08-23 09:09:00,11.693,11.758,11.609,11.737,750000.0
2007-08-23 09:10:00,11.715,11.733,11.612,11.723,400000.0
2007-08-23 09:11:00,11.759,11.759,11.646,11.65,350000.0
2007-08-23 09:12:00,11.696,11.777,11.69,11.735,400000.0
2007-08-23 09:13:00,11.659,11.775,11.659,11.703,550000.0
2007-08-23 09:14:00,11.702,11.818,11.657,11.684,650000.0
2007-08-23 09:15:00,11.733,11.733,11.65,11.733,250000.0
2007-08-23 09:16:00,11.731,11.795,11.657,11.657,300000.0
2007-08-23 09:17:00,11.714,11.761,11.711,11.761,200000.0
2007-08-23 09:18:00,11.67,11.799,11.67,11.698,700000.0
2007-08-23 09:19:00,11.702,11.766,11.638,11.656,600000.0
2007-08-23 09:20:00,11.611,11.751,11.611,11.637,350000.0
2007-08-23 09:21:00,11.627,11.747,11.606,11.606,300000.0
2007-08-23 09:22:00,11.628,11.736,11.628,11.668,450000.0
2007-08-23 09:23:00,11.673,11.774,11.634,11.724,600000.0
2007-08-23 09:24:00,11.712,11.738,11.658,11.732,200000.0
2007-08-23 09:25:00,11.689,11.723,11.628,11.723,400000.0
2007-08-23 09:26:00,11.668,11.708,11.626,11.626,250000.0
2007-08-23 09:27:00,11.601,11.691,11.601,11.631,250000.0
2007-08-23 09:28:00,11.588,11.699,11.588,11.675,300000.0
2007-08-23 09:29:00,11.683,11.683,11.594,11.598,650000.0
2007-08-23 09:30:00,11.747,11.747,11.621,11.671,250000.0
2007-08-23 09:31:00,11.656,11.742,11.625,11.634,350000.0
2007-08-23 09:32:00,11.765,11.765,11.67,11.698,400000.0
2007-08-23 09:33:00,11.644,11.806,11.644,11.679,600000.0
2007-08-23 09:34:00,11.732,11.763,11.627,11.676,500000.0
2007-08-23 09:35:00,11.638,11.755,11.638,11.755,150000.0
2007-08-23 09:36:00,11.648,11.769,11.601,11.601,600000.0
2007-08-23 09:37:00,11.73,11.73,11.57,11.598,300000.0
2007-08-23 09:38:00,11.702,11.733,11.631,11.711,550000.0
2007-08-23 09:39:00,11.689,11.724,11.587,11.708,550000.0
2007-08-23 09:40:00,11.629,11.766,11.617,11.651,900000.0
2007-08-23 09:41:00,11.691,11.693,11.64,11.693,200000.0
2007-08-23 09:42:00,11.729,11.752,11.707,11.707,150000.0
2007-08-23 09:43:00,11.682,11.781,11.682,11.75,350000.0
2007-08-23 09:44:00,11.669,11.812,11.639,11.728,450000.0
2007-08-23 09:45:00,11.705,11.766,11.628,11.766,650000.0
2007-08-23 09:46:00,11.672,11.761,11.672,11.749,300000.0
2007-08-23 09:47:00,11.692,11.78,11.677,11.7,750000.0
2007-08-23 09:48:00,11.791,11.791,11.638,11.701,600000.0
2007-08-23 09:49:00,11.615,11.737,11.593,11.593,600000.0
2007-08-23 09:50:00,11.715,11.758,11.685,11.751,350000.0
2007-08-23 09:51:00,11.695,11.743,11.684,11.743,150000.0
2007-08-23 09:52:00,11.689,11.851,11.689,11.745,350000.0
2007-08-23 09:53:00,11.634,11.717,11.606,11.717,250000.0
2007-08-23 09:54:00,11.746,11.746,11.628,11.641,200000.0
2007-08-23 09:55:00,11.613,11.754,11.613,11.719,300000.0
2007-08-23 09:56:00,11.733,11.733,11.637,11.668,150000.0
2007-08-23 09:58:00,11.636,11.717,11.613,11.684,400000.0
2007-08-23 09:59:00,11.664,11.75,11.616,11.747,450000.0
2007-08-23 10:00:00,11.748,11.748,11.603,11.731,550000.0
2007-08-23 10:01:00,11.644,11.789,11.644,11.709,400000.0
2007-08-23 10:02:00,11.73,11.732,11.633,11.66,450000.0
2007-08-23 10:03:00,11.644,11.766,11.644,11.704,550000.0
2007-08-23 10:04:00,11.664,11.746,11.605,11.715,550000.0
2007-08-23 10:05:00,11.693,11.775,11.64,11.726,450000.0
2007-08-23 10:06:00,11.679,11.707,11.616,11.707,350000.0
2007-08-23 10:07:00,11.611,11.734,11.611,11.723,350000.0
2007-08-23 10:08:00,11.633,11.714,11.607,11.714,500000.0
2007-08-23 10:09:00,11.607,11.634,11.607,11.634,100000.0
2007-08-23 10:10:00,11.677,11.754,11.648,11.754,450000.0
2007-08-23 10:11:00,11.674,11.674,11.674,11.674,50000.0
2007-08-23 10:12:00,11.692,11.692,11.679,11.679,100000.0
2007-08-23 10:13:00,11.619,11.619,11.619,11.619,50000.0
2007-08-23 10:14:00,11.611,11.611,11.598,11.598,100000.0
2007-08-23 10:15:00,11.583,11.618,11.583,11.618,100000.0
2007-08-23 10:16:00,11.586,11.586,11.586,11.586,50000.0
2007-08-23 10:17:00,11.64,11.714,11.64,11.664,400000.0
2007-08-23 10:18:00,11.743,11.743,11.64,11.677,500000.0
2007-08-23 10:19:00,11.616,11.731,11.594,11.731,400000.0
2007-08-23 10:20:00,11.611,11.687,11.587,11.601,550000.0
2007-08-23 10:21:00,11.678,11.759,11.598,11.622,550000.0
2007-08-23 10:22:00,11.619,11.781,11.619,11.751,450000.0
2007-08-23 10:23:00,11.633,11.729,11.574,11.729,350000.0
2007-08-23 10:24:00,11.712,11.725,11.663,11.716,350000.0
2007-08-23 10:25:00,11.644,11.754,11.609,11.714,450000.0
2007-08-23 10:26:00,11.611,11.712,11.611,11.691,450000.0
2007-08-23 10:27:00,11.721,11.728,11.65,11.721,450000.0
2007-08-23 10:28:00,11.711,11.717,11.618,11.618,450000.0
2007-08-23 10:29:00,11.767,11.767,11.643,11.738,500000.0
2007-08-23 10:30:00,11.653,11.703,11.644,11.65,350000.0
2007-08-23 10:31:00,11.737,11.737,11.593,11.693,450000.0
2007-08-23 10:32:00,11.658,11.713,11.587,11.713,450000.0
2007-08-23 10:33:00,11.71,11.746,11.658,11.723,450000.0
2007-08-23 10:34:00,11.748,11.748,11.632,11.744,350000.0
2007-08-23 10:35:00,11.615,11.724,11.605,11.679,250000.0
2007-08-23 10:36:00,11.659,11.754,11.61,11.666,300000.0
2007-08-23 10:37:00,11.743,11.743,11.595,11.734,500000.0
2007-08-23 10:38:00,11.718,11.73,11.594,11.594,250000.0
2007-08-23 10:39:00,11.731,11.751,11.622,11.622,400000.0
2007-08-23 10:40:00,11.72,11.742,11.667,11.714,350000.0
2007-08-23 10:41:00,11.712,11.728,11.63,11.728,250000.0
2007-08-23 10:42:00,11.686,11.715,11.547,11.715,350000.0
2007-08-23 10:43:00,11.757,11.757,11.604,11.631,350000.0
2007-08-23 10:44:00,11.723,11.748,11.653,11.657,450000.0
2007-08-23 10:45:00,11.671,11.73,11.599,11.697,450000.0
2007-08-23 10:46:00,11.662,11.748,11.662,11.665,350000.0
2007-08-23 10:47:00,11.716,11.718,11.604,11.688,450000.0
2007-08-23 10:48:00,11.647,11.748,11.59,11.748,350000.0
2007-08-23 10:49:00,11.735,11.735,11.617,11.617,350000.0
2007-08-23 10:50:00,11.713,11.726,11.654,11.726,500000.0
2007-08-23 10:51:00,11.726,11.765,11.654,11.683,450000.0
2007-08-23 10:52:00,11.706,11.732,11.6,11.709,500000.0
2007-08-23 10:53:00,11.701,11.76,11.621,11.636,350000.0
2007-08-23 10:54:00,11.695,11.704,11.637,11.638,550000.0
2007-08-23 10:55:00,11.714,11.717,11.641,11.641,450000.0
2007-08-23 10:56:00,11.723,11.77,11.65,11.663,500000.0
2007-08-23 10:57:00,11.689,11.73,11.638,11.661,250000.0
2007-08-23 10:58:00,11.639,11.742,11.593,11.664,550000.0
2007-08-23 10:59:00,11.735,11.745,11.618,11.618,450000.0
2007-08-23 11:00:00,11.668,11.741,11.6,11.645,350000.0
2007-08-23 11:01:00,11.66,11.783,11.645,11.645,550000.0
2007-08-23 11:02:00,11.755,11.795,11.65,11.708,400000.0
2007-08-23 11:03:00,11.682,11.788,11.631,11.676,550000.0
2007-08-23 11:04:00,11.639,11.761,11.639,11.761,250000.0
2007-08-23 11:05:00,11.746,11.761,11.613,11.654,550000.0
2007-08-23 11:06:00,11.637,11.754,11.637,11.727,400000.0
2007-08-23 11:07:00,11.717,11.749,11.643,11.749,450000.0
2007-08-23 11:08:00,11.758,11.779,11.743,11.77,200000.0
2007-08-23 11:09:00,11.746,11.754,11.642,11.754,500000.0
2007-08-23 11:10:00,11.632,11.774,11.632,11.706,400000.0
2007-08-23 11:11:00,11.763,11.786,11.655,11.753,350000.0
2007-08-23 11:12:00,11.762,11.802,11.693,11.694,350000.0
2007-08-23 11:13:00,11.725,11.778,11.656,11.769,500000.0
2007-08-23 11:14:00,11.689,11.769,11.641,11.769,400000.0
2007-08-23 11:15:00,11.774,11.789,11.637,11.66,400000.0
2007-08-23 11:16:00,11.648,11.648,11.633,11.633,100000.0
2007-08-23 11:17:00,11.76,11.76,11.627,11.728,400000.0
2007-08-23 11:18:00,11.73,11.73,11.645,11.706,450000.0
2007-08-23 11:19:00,11.684,11.791,11.667,11.791,550000.0
2007-08-23 11:20:00,11.762,11.762,11.622,11.691,450000.0
2007-08-23 11:21:00,11.765,11.765,11.617,11.734,450000.0
2007-08-23 11:22:00,11.747,11.747,11.649,11.732,300000.0
2007-08-23 11:23:00,11.673,11.73,11.601,11.613,500000.0
2007-08-23 11:24:00,11.699,11.748,11.615,11.72,550000.0
2007-08-23 11:25:00,11.737,11.739,11.737,11.739,100000.0
2007-08-23 11:26:00,11.745,11.778,11.642,11.682,400000.0
2007-08-23 11:27:00,11.652,11.769,11.652,11.769,500000.0
2007-08-23 11:28:00,11.657,11.738,11.634,11.738,350000.0
2007-08-23 11:29:00,11.677,11.757,11.642,11.672,500000.0
2007-08-23 11:30:00,11.68,11.728,11.624,11.689,400000.0
2007-08-23 11:31:00,11.752,11.82,11.695,11.756,300000.0
2007-08-23 11:32:00,11.681,11.681,11.671,11.671,100000.0
2007-08-23 11:33:00,11.613,11.737,11.613,11.686,450000.0
2007-08-23 11:34:00,11.744,11.744,11.624,11.732,400000.0
2007-08-23 11:35:00,11.718,11.739,11.605,11.672,450000.0
2007-08-23 11:36:00,11.624,11.747,11.624,11.735,550000.0
2007-08-23 11:37:00,11.661,11.75,11.615,11.732,400000.0
2007-08-23 11:38:00,11.779,11.785,11.675,11.785,400000.0
2007-08-23 11:39:00,11.669,11.749,11.627,11.662,350000.0
2007-08-23 11:40:00,11.69,11.747,11.605,11.712,500000.0
2007-08-23 11:41:00,11.725,11.736,11.654,11.736,350000.0
2007-08-23 11:42:00,11.693,11.778,11.67,11.766,500000.0
2007-08-23 11:43:00,11.758,11.758,11.652,11.746,350000.0
2007-08-23 11:44:00,11.769,11.769,11.624,11.717,450000.0
2007-08-23 11:45:00,11.67,11.756,11.643,11.75,550000.0
2007-08-23 11:46:00,11.721,11.76,11.622,11.652,400000.0
2007-08-23 11:47:00,11.737,11.749,11.682,11.682,300000.0
2007-08-23 11:48:00,11.723,11.746,11.659,11.743,400000.0
2007-08-23 11:49:00,11.736,11.774,11.665,11.693,350000.0
2007-08-23 11:50:00,11.726,11.756,11.646,11.756,350000.0
2007-08-23 11:52:00,11.65,11.762,11.596,11.762,450000.0
2007-08-23 11:53:00,11.636,11.759,11.636,11.655,400000.0
2007-08-23 11:54:00,11.722,11.779,11.663,11.761,550000.0
2007-08-23 11:55:00,11.715,11.781,11.654,11.781,350000.0
2007-08-23 11:56:00,11.733,11.778,11.681,11.683,350000.0
2007-08-23 11:57:00,11.765,11.776,11.644,11.751,450000.0
2007-08-23 11:58:00,11.639,11.753,11.625,11.753,350000.0
2007-08-23 11:59:00,11.743,11.765,11.638,11.684,450000.0
2007-08-23 12:00:00,11.741,11.744,11.648,11.648,350000.0
2007-08-23 12:01:00,11.784,11.793,11.679,11.711,500000.0
2007-08-23 12:02:00,11.776,11.792,11.752,11.792,350000.0
2007-08-23 12:03:00,11.682,11.784,11.667,11.751,1000000.0
2007-08-23 12:04:00,11.765,11.774,11.679,11.774,400000.0
2007-08-23 12:05:00,11.751,11.79,11.653,11.703,350000.0
2007-08-23 12:06:00,11.767,11.783,11.713,11.783,350000.0
2007-08-23 12:07:00,11.704,11.704,11.663,11.671,200000.0
2007-08-23 12:08:00,11.773,11.786,11.663,11.786,450000.0
2007-08-23 12:09:00,11.675,11.745,11.654,11.688,350000.0
2007-08-23 12:10:00,11.731,11.775,11.671,11.728,400000.0
2007-08-23 12:11:00,11.666,11.792,11.646,11.761,500000.0
2007-08-23 12:12:00,11.658,11.802,11.646,11.646,350000.0
2007-08-23 12:13:00,11.676,11.759,11.609,11.744,550000.0
2007-08-23 12:14:00,11.761,11.778,11.639,11.778,400000.0
2007-08-23 12:16:00,11.769,11.791,11.667,11.712,400000.0
2007-08-23 12:17:00,11.75,11.788,11.742,11.776,400000.0
2007-08-23 12:18:00,11.744,11.771,11.673,11.673,450000.0
2007-08-23 12:19:00,11.706,11.812,11.658,11.675,450000.0
2007-08-23 12:20:00,11.695,11.781,11.613,11.688,500000.0
2007-08-23 12:21:00,11.674,11.787,11.673,11.766,400000.0
2007-08-23 12:22:00,11.647,11.748,11.607,11.657,450000.0
2007-08-23 12:23:00,11.677,11.821,11.677,11.693,400000.0
2007-08-23 12:24:00,11.815,11.815,11.7,11.794,600000.0
2007-08-23 12:25:00,11.819,11.854,11.695,11.751,500000.0
2007-08-23 12:26:00,11.792,11.792,11.673,11.755,450000.0
2007-08-23 12:27:00,11.776,11.798,11.686,11.766,550000.0
2007-08-23 12:28:00,11.776,11.845,11.697,11.697,550000.0
2007-08-23 12:29:00,11.817,11.824,11.737,11.809,450000.0
2007-08-23 12:30:00,11.791,11.808,11.708,11.774,500000.0
2007-08-23 12:31:00,11.772,11.775,11.71,11.766,350000.0
2007-08-23 12:32:00,11.719,11.772,11.679,11.764,400000.0
2007-08-23 12:33:00,11.658,11.811,11.658,11.781,350000.0
2007-08-23 12:34:00,11.788,11.801,11.706,11.706,350000.0
2007-08-23 12:35:00,11.828,11.857,11.726,11.791,500000.0
2007-08-23 12:36:00,11.81,11.81,11.651,11.769,350000.0
2007-08-23 12:37:00,11.722,11.809,11.672,11.781,550000.0
2007-08-23 12:38:00,11.778,11.81,11.666,11.79,250000.0
2007-08-23 12:39:00,11.774,11.809,11.671,11.769,450000.0
2007-08-23 12:40:00,11.702,11.812,11.688,11.765,400000.0
2007-08-23 12:41:00,11.769,11.818,11.694,11.818,450000.0
2007-08-23 12:42:00,11.807,11.807,11.637,11.728,400000.0
2007-08-23 12:43:00,11.739,11.786,11.659,11.7,500000.0
2007-08-23 12:44:00,11.752,11.761,11.658,11.678,250000.0
2007-08-23 12:45:00,11.759,11.759,11.65,11.659,400000.0
2007-08-23 12:46:00,11.721,11.735,11.721,11.735,100000.0
2007-08-23 12:47:00,11.739,11.816,11.672,11.713,450000.0
2007-08-23 12:48:00,11.698,11.797,11.636,11.773,550000.0
2007-08-23 12:49:00,11.725,11.804,11.703,11.714,450000.0
2007-08-23 12:50:00,11.718,11.833,11.718,11.769,400000.0
2007-08-23 12:51:00,11.718,11.793,11.718,11.793,100000.0
2007-08-23 12:52:00,11.729,11.805,11.701,11.789,500000.0
2007-08-23 12:53:00,11.676,11.811,11.676,11.756,500000.0
2007-08-23 12:54:00,11.798,11.813,11.709,11.754,450000.0
2007-08-23 12:55:00,11.685,11.788,11.685,11.737,350000.0
2007-08-23 12:56:00,11.799,11.817,11.707,11.817,300000.0
2007-08-23 12:57:00,11.8,11.828,11.658,11.796,500000.0
2007-08-23 12:58:00,11.799,11.811,11.704,11.811,350000.0
2007-08-23 12:59:00,11.773,11.785,11.66,11.785,450000.0
2007-08-23 13:00:00,11.845,11.845,11.798,11.798,300000.0
2007-08-23 13:01:00,11.729,11.87,11.721,11.822,400000.0
2007-08-23 13:02:00,11.763,11.859,11.748,11.772,400000.0
2007-08-23 13:03:00,11.761,11.836,11.717,11.717,450000.0
2007-08-23 13:04:00,11.778,11.85,11.728,11.739,450000.0
2007-08-23 13:05:00,11.812,11.816,11.716,11.764,400000.0
2007-08-23 13:06:00,11.846,11.846,11.692,11.793,450000.0
2007-08-23 13:07:00,11.79,11.849,11.694,11.79,400000.0
2007-08-23 13:08:00,11.75,11.857,11.721,11.748,400000.0
2007-08-23 13:09:00,11.845,11.845,11.719,11.744,450000.0
2007-08-23 13:10:00,11.792,11.863,11.706,11.744,500000.0
2007-08-23 13:11:00,11.737,11.808,11.737,11.805,400000.0
2007-08-23 13:12:00,11.796,11.812,11.698,11.698,550000.0
2007-08-23 13:13:00,11.812,11.812,11.655,11.768,450000.0
2007-08-23 13:14:00,11.713,11.819,11.713,11.805,350000.0
2007-08-23 13:15:00,11.738,11.798,11.672,11.77,400000.0
2007-08-23 13:16:00,11.799,11.799,11.702,11.797,350000.0
2007-08-23 13:17:00,11.802,11.811,11.802,11.811,100000.0
2007-08-23 13:18:00,11.782,11.791,11.727,11.791,350000.0
2007-08-23 13:19:00,11.775,11.819,11.704,11.723,400000.0
2007-08-23 13:20:00,11.712,11.799,11.672,11.744,500000.0
2007-08-23 13:21:00,11.695,11.767,11.677,11.677,350000.0
2007-08-23 13:22:00,11.829,11.829,11.747,11.795,400000.0
2007-08-23 13:23:00,11.803,11.838,11.709,11.812,400000.0
2007-08-23 13:24:00,11.773,11.893,11.772,11.856,400000.0
2007-08-23 13:25:00,11.807,11.833,11.741,11.833,350000.0
2007-08-23 13:26:00,11.819,11.851,11.748,11.832,500000.0
2007-08-23 13:27:00,11.737,11.832,11.737,11.786,500000.0
2007-08-23 13:28:00,11.768,11.768,11.768,11.768,50000.0
2007-08-23 13:29:00,11.806,11.81,11.681,11.768,350000.0
2007-08-23 13:30:00,11.726,11.803,11.718,11.722,550000.0
2007-08-23 13:31:00,11.719,11.824,11.719,11.744,450000.0
2007-08-23 13:32:00,11.752,11.833,11.698,11.795,500000.0
2007-08-23 13:33:00,11.833,11.837,11.729,11.779,450000.0
2007-08-23 13:34:00,11.679,11.826,11.66,11.72,350000.0
2007-08-23 13:35:00,11.816,11.848,11.733,11.814,400000.0
2007-08-23 13:36:00,11.775,11.843,11.722,11.803,450000.0
2007-08-23 13:37:00,11.741,11.824,11.74,11.794,350000.0
2007-08-23 13:38:00,11.777,11.843,11.725,11.829,400000.0
2007-08-23 13:39:00,11.815,11.861,11.738,11.821,500000.0
2007-08-23 13:40:00,11.8,11.852,11.739,11.852,350000.0
2007-08-23 13:41:00,11.671,11.836,11.671,11.803,400000.0
2007-08-23 13:42:00,11.838,11.843,11.756,11.817,350000.0
2007-08-23 13:43:00,11.828,11.84,11.686,11.784,500000.0
2007-08-23 13:44:00,11.717,11.8,11.684,11.749,350000.0
2007-08-23 13:45:00,11.752,11.87,11.722,11.832,400000.0
2007-08-23 13:46:00,11.76,11.836,11.737,11.802,450000.0
2007-08-23 13:47:00,11.811,11.849,11.774,11.774,150000.0
2007-08-23 13:48:00,11.748,11.887,11.728,11.797,400000.0
2007-08-23 13:49:00,11.685,11.82,11.685,11.784,350000.0
2007-08-23 13:50:00,11.745,11.827,11.738,11.827,400000.0
2007-08-23 13:51:00,11.739,11.739,11.729,11.729,100000.0
2007-08-23 13:52:00,11.858,11.858,11.732,11.833,350000.0
2007-08-23 13:54:00,11.732,11.793,11.732,11.793,200000.0
2007-08-23 13:55:00,11.804,11.843,11.762,11.798,350000.0
2007-08-23 13:56:00,11.826,11.841,11.707,11.707,350000.0
2007-08-23 13:57:00,11.757,11.821,11.711,11.711,400000.0
2007-08-23 13:58:00,11.827,11.845,11.757,11.837,300000.0
2007-08-23 13:59:00,11.715,11.844,11.715,11.844,450000.0
2007-08-23 14:00:00,11.802,11.81,11.708,11.784,350000.0
2007-08-23 14:01:00,11.754,11.794,11.698,11.794,350000.0
2007-08-23 14:02:00,11.779,11.793,11.679,11.793,200000.0
2007-08-23 14:03:00,11.798,11.831,11.752,11.816,350000.0
2007-08-23 14:04:00,11.722,11.814,11.722,11.811,350000.0
2007-08-23 14:05:00,11.812,11.812,11.672,11.735,400000.0
2007-08-23 14:06:00,11.718,11.864,11.718,11.81,350000.0
2007-08-23 14:07:00,11.846,11.851,11.726,11.752,350000.0
2007-08-23 14:08:00,11.763,11.817,11.684,11.689,300000.0
2007-08-23 14:09:00,11.722,11.859,11.674,11.743,550000.0
2007-08-23 14:10:00,11.711,11.816,11.711,11.762,350000.0
2007-08-23 14:11:00,11.822,11.829,11.761,11.829,350000.0
2007-08-23 14:12:00,11.702,11.807,11.702,11.807,100000.0
2007-08-23 14:13:00,11.771,11.834,11.694,11.788,200000.0
2007-08-23 14:14:00,11.727,11.824,11.719,11.824,250000.0
2007-08-23 14:15:00,11.671,11.808,11.654,11.808,500000.0
2007-08-23 14:16:00,11.825,11.825,11.684,11.785,550000.0
2007-08-23 14:17:00,11.8,11.808,11.714,11.748,450000.0
2007-08-23 14:18:00,11.751,11.839,11.741,11.742,400000.0
2007-08-23 14:19:00,11.822,11.863,11.735,11.861,500000.0
2007-08-23 14:20:00,11.745,11.825,11.745,11.751,350000.0
2007-08-23 14:21:00,11.793,11.835,11.693,11.797,450000.0
2007-08-23 14:22:00,11.793,11.833,11.701,11.721,400000.0
2007-08-23 14:23:00,11.799,11.803,11.674,11.771,500000.0
2007-08-23 14:24:00,11.827,11.827,11.705,11.709,400000.0
2007-08-23 14:25:00,11.644,11.777,11.644,11.751,400000.0
2007-08-23 14:26:00,11.742,11.824,11.687,11.747,350000.0
2007-08-23 14:27:00,11.759,11.759,11.687,11.753,400000.0
2007-08-23 14:28:00,11.696,11.74,11.64,11.697,550000.0
2007-08-23 14:29:00,11.735,11.75,11.67,11.683,450000.0
2007-08-23 14:30:00,11.736,11.756,11.625,11.75,400000.0
2007-08-23 14:31:00,11.657,11.773,11.657,11.748,400000.0
2007-08-23 14:32:00,11.665,11.771,11.665,11.752,400000.0
2007-08-23 14:33:00,11.721,11.781,11.701,11.773,400000.0
2007-08-23 14:34:00,11.758,11.758,11.658,11.658,350000.0
2007-08-23 14:35:00,11.741,11.741,11.67,11.674,350000.0
2007-08-23 14:36:00,11.656,11.746,11.622,11.723,450000.0
2007-08-23 14:37:00,11.665,11.752,11.632,11.752,550000.0
2007-08-23 14:38:00,11.661,11.757,11.65,11.707,550000.0
2007-08-23 14:39:00,11.688,11.705,11.566,11.705,550000.0
2007-08-23 14:40:00,11.723,11.728,11.599,11.695,550000.0
2007-08-23 14:41:00,11.663,11.719,11.615,11.719,350000.0
2007-08-23 14:42:00,11.677,11.709,11.57,11.579,400000.0
2007-08-23 14:43:00,11.667,11.732,11.569,11.732,500000.0
2007-08-23 14:44:00,11.632,11.699,11.613,11.699,450000.0
2007-08-23 14:45:00,11.694,11.743,11.652,11.694,400000.0
2007-08-23 14:46:00,11.705,11.741,11.64,11.661,350000.0
2007-08-23 14:47:00,11.737,11.78,11.654,11.753,350000.0
2007-08-23 14:48:00,11.729,11.769,11.674,11.747,400000.0
2007-08-23 14:49:00,11.743,11.75,11.615,11.618,500000.0
2007-08-23 14:50:00,11.656,11.777,11.651,11.719,400000.0
2007-08-23 14:51:00,11.757,11.771,11.661,11.729,350000.0
2007-08-23 14:52:00,11.766,11.766,11.658,11.684,450000.0
2007-08-23 14:53:00,11.674,11.755,11.65,11.706,400000.0
2007-08-23 14:54:00,11.643,11.789,11.643,11.769,550000.0
2007-08-23 14:55:00,11.714,11.773,11.651,11.651,450000.0
2007-08-23 14:56:00,11.686,11.735,11.626,11.735,300000.0
2007-08-23 14:57:00,11.733,11.756,11.641,11.756,400000.0
2007-08-23 14:58:00,11.698,11.747,11.672,11.747,200000.0
2007-08-23 14:59:00,11.678,11.815,11.654,11.785,550000.0
2007-08-23 15:00:00,11.672,11.757,11.64,11.757,350000.0
2007-08-23 15:01:00,11.737,11.782,11.669,11.705,450000.0
2007-08-23 15:02:00,11.754,11.754,11.695,11.743,400000.0
2007-08-23 15:03:00,11.747,11.798,11.651,11.776,500000.0
2007-08-23 15:04:00,11.668,11.798,11.668,11.718,550000.0
2007-08-23 15:05:00,11.622,11.781,11.622,11.781,550000.0
2007-08-23 15:06:00,11.752,11.782,11.732,11.741,400000.0
2007-08-23 15:07:00,11.696,11.815,11.685,11.782,350000.0
2007-08-23 15:08:00,11.725,11.811,11.694,11.71,350000.0
2007-08-23 15:09:00,11.76,11.77,11.626,11.64,450000.0
2007-08-23 15:10:00,11.693,11.778,11.631,11.685,400000.0
2007-08-23 15:11:00,11.69,11.773,11.634,11.634,300000.0
2007-08-23 15:12:00,11.698,11.789,11.687,11.789,350000.0
2007-08-23 15:13:00,11.708,11.778,11.658,11.703,400000.0
2007-08-23 15:14:00,11.724,11.774,11.661,11.753,350000.0
2007-08-23 15:15:00,11.655,11.764,11.655,11.714,350000.0
2007-08-23 15:16:00,11.626,11.772,11.626,11.772,350000.0
2007-08-23 15:17:00,11.704,11.761,11.675,11.75,250000.0
2007-08-23 15:18:00,11.715,11.776,11.68,11.776,250000.0
2007-08-23 15:19:00,11.708,11.806,11.646,11.646,450000.0
2007-08-23 15:20:00,11.703,11.756,11.645,11.661,550000.0
2007-08-23 15:21:00,11.667,11.744,11.667,11.739,400000.0
2007-08-23 15:22:00,11.739,11.785,11.683,11.755,350000.0
2007-08-23 15:23:00,11.687,11.751,11.678,11.746,400000.0
2007-08-23 15:24:00,11.724,11.773,11.656,11.773,500000.0
2007-08-23 15:25:00,11.702,11.741,11.629,11.741,450000.0
2007-08-23 15:26:00,11.654,11.759,11.649,11.74,500000.0
2007-08-23 15:27:00,11.701,11.71,11.679,11.692,250000.0
2007-08-23 15:28:00,11.695,11.695,11.633,11.672,200000.0
2007-08-23 15:29:00,11.765,11.765,11.653,11.677,400000.0
2007-08-23 15:30:00,11.732,11.749,11.645,11.693,450000.0
2007-08-23 15:31:00,11.705,11.802,11.702,11.707,500000.0
2007-08-23 15:32:00,11.784,11.784,11.618,11.734,500000.0
2007-08-23 15:33:00,11.752,11.762,11.674,11.757,400000.0
2007-08-23 15:34:00,11.711,11.775,11.705,11.763,450000.0
2007-08-23 15:35:00,11.743,11.782,11.647,11.677,500000.0
2007-08-23 15:36:00,11.703,11.749,11.621,11.742,550000.0
2007-08-23 15:37:00,11.709,11.767,11.638,11.686,450000.0
2007-08-23 15:38:00,11.703,11.798,11.703,11.709,450000.0
2007-08-23 15:39:00,11.713,11.797,11.703,11.797,350000.0
2007-08-23 15:40:00,11.691,11.803,11.691,11.7,450000.0
2007-08-23 15:41:00,11.728,11.803,11.713,11.759,400000.0
2007-08-23 15:42:00,11.813,11.813,11.703,11.709,350000.0
2007-08-23 15:43:00,11.725,11.748,11.662,11.708,450000.0
2007-08-23 15:44:00,11.774,11.791,11.689,11.77,350000.0
2007-08-23 15:45:00,11.745,11.756,11.645,11.685,400000.0
2007-08-23 15:46:00,11.748,11.764,11.633,11.764,350000.0
2007-08-23 15:47:00,11.735,11.768,11.63,11.642,550000.0
2007-08-23 15:48:00,11.672,11.723,11.638,11.652,350000.0
2007-08-23 15:49:00,11.743,11.769,11.701,11.769,350000.0
2007-08-23 15:50:00,11.745,11.75,11.645,11.651,550000.0
2007-08-23 15:51:00,11.711,11.726,11.601,11.696,550000.0
2007-08-23 15:52:00,11.617,11.747,11.609,11.61,350000.0
2007-08-23 15:53:00,11.712,11.748,11.631,11.699,500000.0
2007-08-23 15:54:00,11.665,11.741,11.652,11.652,400000.0
2007-08-23 15:55:00,11.576,11.692,11.569,11.692,500000.0
2007-08-23 15:56:00,11.607,11.751,11.607,11.673,450000.0
2007-08-23 15:57:00,11.638,11.682,11.611,11.647,450000.0
2007-08-23 15:58:00,11.662,11.74,11.617,11.624,300000.0
2007-08-23 15:59:00,11.73,11.73,11.627,11.655,450000.0
2007-08-23 16:00:00,11.718,11.718,11.617,11.644,350000.0
2007-08-23 16:01:00,11.626,11.707,11.545,11.689,350000.0
2007-08-23 16:02:00,11.604,11.739,11.6,11.659,550000.0
2007-08-23 16:03:00,11.603,11.713,11.571,11.673,400000.0
2007-08-23 16:04:00,11.586,11.724,11.586,11.662,550000.0
2007-08-23 16:05:00,11.676,11.676,11.557,11.643,350000.0
2007-08-23 16:06:00,11.632,11.691,11.561,11.691,500000.0
2007-08-23 16:07:00,11.709,11.709,11.602,11.602,500000.0
2007-08-23 16:08:00,11.667,11.716,11.625,11.67,500000.0
2007-08-23 16:09:00,11.594,11.709,11.58,11.709,350000.0
2007-08-23 16:10:00,11.626,11.705,11.619,11.7,400000.0
2007-08-23 16:11:00,11.677,11.708,11.589,11.634,500000.0
2007-08-23 16:12:00,11.612,11.699,11.595,11.699,400000.0
2007-08-23 16:13:00,11.6,11.709,11.6,11.709,450000.0
2007-08-23 16:14:00,11.624,11.685,11.547,11.568,550000.0
2007-08-23 16:15:00,11.565,11.699,11.556,11.637,450000.0
2007-08-23 16:16:00,11.588,11.669,11.544,11.616,550000.0
2007-08-23 16:17:00,11.615,11.646,11.526,11.526,350000.0
2007-08-23 16:18:00,11.68,11.705,11.581,11.642,400000.0
2007-08-23 16:19:00,11.56,11.679,11.56,11.663,500000.0
2007-08-23 16:20:00,11.55,11.656,11.545,11.621,500000.0
2007-08-23 16:21:00,11.625,11.634,11.549,11.549,400000.0
2007-08-23 16:22:00,11.635,11.635,11.531,11.587,450000.0
2007-08-23 16:23:00,11.56,11.678,11.546,11.566,400000.0
2007-08-23 16:24:00,11.636,11.636,11.531,11.58,400000.0
2007-08-23 16:25:00,11.614,11.688,11.559,11.654,500000.0
2007-08-23 16:26:00,11.626,11.652,11.516,11.516,550000.0
2007-08-23 16:27:00,11.608,11.635,11.499,11.499,300000.0
2007-08-23 16:28:00,11.555,11.619,11.514,11.619,350000.0
2007-08-23 16:29:00,11.593,11.672,11.551,11.577,400000.0
2007-08-23 16:30:00,11.535,11.617,11.507,11.61,550000.0
2007-08-23 16:31:00,11.6,11.642,11.499,11.618,500000.0
2007-08-23 16:32:00,11.581,11.679,11.538,11.592,400000.0
2007-08-23 16:33:00,11.568,11.684,11.558,11.588,550000.0
2007-08-23 16:34:00,11.655,11.691,11.561,11.59,350000.0
2007-08-23 16:35:00,11.583,11.632,11.547,11.632,400000.0
2007-08-23 16:36:00,11.619,11.678,11.558,11.659,350000.0
2007-08-23 16:37:00,11.597,11.663,11.531,11.542,350000.0
2007-08-23 16:38:00,11.535,11.681,11.535,11.563,450000.0
2007-08-23 16:39:00,11.607,11.691,11.582,11.66,500000.0
2007-08-23 16:40:00,11.627,11.627,11.5,11.535,500000.0
2007-08-23 16:41:00,11.586,11.679,11.563,11.679,450000.0
2007-08-23 16:42:00,11.577,11.679,11.553,11.673,500000.0
2007-08-23 16:43:00,11.551,11.682,11.551,11.589,350000.0
2007-08-23 16:44:00,11.556,11.682,11.556,11.644,550000.0
2007-08-23 16:45:00,11.587,11.667,11.525,11.525,400000.0
2007-08-23 16:46:00,11.662,11.662,11.494,11.577,550000.0
2007-08-23 16:47:00,11.564,11.684,11.554,11.582,600000.0
2007-08-23 16:48:00,11.651,11.675,11.574,11.628,500000.0
2007-08-23 16:49:00,11.636,11.651,11.54,11.54,450000.0
2007-08-23 16:50:00,11.578,11.659,11.578,11.636,250000.0
2007-08-23 16:51:00,11.666,11.666,11.533,11.533,350000.0
2007-08-23 16:52:00,11.558,11.639,11.494,11.546,400000.0
2007-08-23 16:53:00,11.641,11.666,11.557,11.593,400000.0
2007-08-23 16:54:00,11.564,11.733,11.564,11.637,450000.0
2007-08-23 16:55:00,11.543,11.65,11.543,11.65,150000.0
2007-08-23 16:56:00,11.573,11.676,11.531,11.563,400000.0
2007-08-23 16:57:00,11.525,11.632,11.525,11.553,500000.0
2007-08-23 16:58:00,11.592,11.67,11.556,11.61,500000.0
2007-08-23 16:59:00,11.6,11.693,11.586,11.597,400000.0
2007-08-23 17:00:00,11.626,11.723,11.599,11.662,400000.0
2007-08-23 17:01:00,11.654,11.672,11.623,11.623,300000.0
2007-08-23 17:02:00,11.588,11.662,11.588,11.619,400000.0
2007-08-23 17:03:00,11.619,11.68,11.567,11.568,450000.0
2007-08-23 17:04:00,11.575,11.67,11.534,11.598,350000.0
2007-08-23 17:05:00,11.666,11.666,11.509,11.614,400000.0
2007-08-23 17:06:00,11.645,11.645,11.469,11.587,350000.0
2007-08-23 17:07:00,11.506,11.506,11.506,11.506,50000.0
2007-08-23 17:08:00,11.513,11.632,11.502,11.592,500000.0
2007-08-23 17:09:00,11.662,11.662,11.489,11.525,450000.0
2007-08-23 17:10:00,11.632,11.632,11.53,11.574,400000.0
2007-08-23 17:11:00,11.67,11.67,11.53,11.545,400000.0
2007-08-23 17:12:00,11.598,11.663,11.566,11.566,400000.0
2007-08-23 17:13:00,11.619,11.627,11.526,11.627,350000.0
2007-08-23 17:14:00,11.581,11.634,11.502,11.634,550000.0
2007-08-23 17:15:00,11.538,11.632,11.515,11.585,350000.0
2007-08-23 17:16:00,11.627,11.627,11.491,11.573,450000.0
2007-08-23 17:17:00,11.646,11.653,11.539,11.619,400000.0
2007-08-23 17:18:00,11.565,11.642,11.524,11.642,350000.0
2007-08-23 17:19:00,11.613,11.661,11.514,11.581,550000.0
2007-08-23 17:20:00,11.6,11.659,11.522,11.548,350000.0
2007-08-23 17:21:00,11.622,11.644,11.496,11.644,400000.0
2007-08-23 17:22:00,11.576,11.631,11.531,11.61,450000.0
2007-08-23 17:23:00,11.542,11.644,11.527,11.644,550000.0
2007-08-23 17:24:00,11.583,11.583,11.544,11.544,100000.0
2007-08-23 17:25:00,11.569,11.652,11.51,11.626,400000.0
2007-08-23 17:26:00,11.549,11.711,11.549,11.557,450000.0
2007-08-23 17:27:00,11.631,11.631,11.547,11.581,150000.0
2007-08-23 17:28:00,11.564,11.669,11.549,11.549,550000.0
2007-08-23 17:29:00,11.564,11.685,11.564,11.68,450000.0
2007-08-23 17:30:00,11.583,11.689,11.519,11.519,350000.0
2007-08-23 17:31:00,11.592,11.645,11.511,11.591,600000.0
2007-08-23 17:32:00,11.536,11.669,11.536,11.604,400000.0
2007-08-23 17:33:00,11.489,11.634,11.489,11.634,400000.0
2007-08-23 17:34:00,11.611,11.651,11.548,11.569,350000.0
2007-08-23 17:35:00,11.586,11.641,11.53,11.584,500000.0
2007-08-23 17:36:00,11.565,11.639,11.518,11.624,450000.0
2007-08-23 17:37:00,11.619,11.619,11.471,11.563,550000.0
2007-08-23 17:38:00,11.531,11.596,11.489,11.572,400000.0
2007-08-23 17:39:00,11.598,11.598,11.48,11.511,350000.0
2007-08-23 17:40:00,11.544,11.682,11.544,11.647,500000.0
2007-08-23 17:41:00,11.569,11.628,11.524,11.628,350000.0
2007-08-23 17:42:00,11.489,11.613,11.489,11.592,500000.0
2007-08-23 17:43:00,11.55,11.652,11.55,11.578,250000.0
2007-08-23 17:44:00,11.602,11.602,11.51,11.579,450000.0
2007-08-23 17:45:00,11.539,11.624,11.5,11.536,550000.0
2007-08-23 17:46:00,11.62,11.62,11.48,11.617,300000.0
2007-08-23 17:47:00,11.6,11.621,11.441,11.621,400000.0
2007-08-23 17:48:00,11.615,11.635,11.537,11.635,400000.0
2007-08-23 17:49:00,11.602,11.646,11.559,11.61,350000.0
2007-08-23 17:50:00,11.573,11.585,11.525,11.525,150000.0
2007-08-23 17:51:00,11.52,11.593,11.487,11.509,450000.0
2007-08-23 17:52:00,11.576,11.611,11.468,11.484,350000.0
2007-08-23 17:53:00,11.557,11.589,11.525,11.525,500000.0
2007-08-23 17:54:00,11.609,11.609,11.479,11.571,350000.0
2007-08-23 17:55:00,11.624,11.626,11.586,11.626,350000.0
2007-08-23 17:56:00,11.618,11.618,11.514,11.581,200000.0
2007-08-23 17:57:00,11.585,11.585,11.502,11.573,500000.0
2007-08-23 17:58:00,11.566,11.58,11.531,11.58,300000.0
2007-08-23 17:59:00,11.494,11.608,11.485,11.608,350000.0
2007-08-23 18:00:00,11.578,11.612,11.484,11.484,400000.0
2007-08-23 18:01:00,11.597,11.622,11.51,11.567,500000.0
2007-08-23 18:02:00,11.471,11.583,11.456,11.561,500000.0
2007-08-23 18:03:00,11.577,11.614,11.453,11.532,350000.0
2007-08-23 18:04:00,11.644,11.644,11.542,11.549,450000.0
2007-08-23 18:05:00,11.603,11.625,11.495,11.544,750000.0
2007-08-23 18:06:00,11.645,11.645,11.498,11.549,550000.0
2007-08-23 18:07:00,11.615,11.615,11.51,11.51,550000.0
2007-08-23 18:08:00,11.532,11.63,11.493,11.553,500000.0
2007-08-23 18:09:00,11.633,11.641,11.541,11.641,550000.0
2007-08-23 18:10:00,11.606,11.638,11.532,11.638,400000.0
2007-08-23 18:11:00,11.503,11.615,11.485,11.596,450000.0
2007-08-23 18:12:00,11.634,11.634,11.475,11.575,400000.0
2007-08-23 18:13:00,11.618,11.672,11.526,11.555,550000.0
2007-08-23 18:14:00,11.527,11.622,11.526,11.61,400000.0
2007-08-23 18:15:00,11.608,11.608,11.607,11.607,100000.0
2007-08-23 18:16:00,11.548,11.644,11.537,11.627,450000.0
2007-08-23 18:17:00,11.498,11.645,11.498,11.603,400000.0
2007-08-23 18:18:00,11.566,11.631,11.488,11.488,500000.0
2007-08-23 18:19:00,11.631,11.638,11.536,11.638,400000.0
2007-08-23 18:20:00,11.513,11.6,11.465,11.6,400000.0
2007-08-23 18:21:00,11.62,11.65,11.559,11.639,250000.0
2007-08-23 18:22:00,11.624,11.66,11.543,11.543,450000.0
2007-08-23 18:23:00,11.648,11.668,11.571,11.668,400000.0
2007-08-23 18:24:00,11.628,11.669,11.528,11.63,550000.0
2007-08-23 18:25:00,11.598,11.686,11.56,11.586,500000.0
2007-08-23 18:26:00,11.657,11.657,11.535,11.604,500000.0
2007-08-23 18:27:00,11.613,11.642,11.524,11.609,350000.0
2007-08-23 18:28:00,11.602,11.625,11.524,11.622,350000.0
2007-08-23 18:29:00,11.554,11.622,11.543,11.557,350000.0
2007-08-23 18:30:00,11.626,11.679,11.53,11.603,450000.0
2007-08-23 18:31:00,11.573,11.667,11.559,11.564,1550000.0
2007-08-23 18:32:00,11.544,11.615,11.487,11.565,450000.0
2007-08-23 18:33:00,11.505,11.613,11.503,11.536,400000.0
2007-08-23 18:34:00,11.643,11.666,11.56,11.666,300000.0
2007-08-23 18:35:00,11.59,11.669,11.59,11.606,350000.0
2007-08-23 18:37:00,11.522,11.614,11.5,11.614,400000.0
2007-08-23 18:38:00,11.603,11.645,11.495,11.552,450000.0
2007-08-23 18:39:00,11.6,11.618,11.513,11.603,400000.0
2007-08-23 18:40:00,11.599,11.652,11.568,11.59,400000.0
2007-08-23 18:41:00,11.533,11.649,11.533,11.591,250000.0
2007-08-23 18:42:00,11.657,11.657,11.532,11.618,400000.0
2007-08-23 18:43:00,11.66,11.662,11.52,11.628,400000.0
2007-08-23 18:44:00,11.581,11.667,11.531,11.641,500000.0
2007-08-23 18:45:00,11.586,11.626,11.569,11.569,350000.0
2007-08-23 18:46:00,11.529,11.581,11.523,11.581,150000.0
2007-08-23 18:47:00,11.557,11.634,11.557,11.634,100000.0
2007-08-23 18:48:00,11.596,11.647,11.514,11.514,400000.0
2007-08-23 18:49:00,11.59,11.682,11.59,11.632,400000.0
2007-08-23 18:50:00,11.556,11.556,11.543,11.543,100000.0
2007-08-23 18:51:00,11.621,11.641,11.522,11.547,450000.0
2007-08-23 18:52:00,11.643,11.643,11.571,11.615,200000.0
2007-08-23 18:53:00,11.59,11.629,11.555,11.604,450000.0
2007-08-23 18:54:00,11.628,11.635,11.525,11.635,350000.0
2007-08-23 18:55:00,11.535,11.659,11.535,11.611,250000.0
2007-08-23 18:56:00,11.573,11.591,11.509,11.552,450000.0
2007-08-23 18:57:00,11.654,11.654,11.512,11.611,450000.0
2007-08-23 18:58:00,11.515,11.605,11.463,11.52,400000.0
2007-08-23 18:59:00,11.542,11.6,11.542,11.581,450000.0
2007-08-23 19:00:00,11.581,11.677,11.531,11.657,350000.0
2007-08-23 19:01:00,11.567,11.633,11.537,11.591,500000.0
2007-08-23 19:02:00,11.618,11.618,11.467,11.56,300000.0
2007-08-23 19:03:00,11.62,11.635,11.528,11.602,350000.0
2007-08-23 19:04:00,11.581,11.648,11.532,11.579,450000.0
2007-08-23 19:05:00,11.522,11.631,11.522,11.554,350000.0
2007-08-23 19:06:00,11.583,11.585,11.462,11.506,400000.0
2007-08-23 19:07:00,11.531,11.669,11.505,11.505,350000.0
2007-08-23 19:08:00,11.552,11.612,11.49,11.504,550000.0
2007-08-23 19:09:00,11.548,11.573,11.489,11.493,350000.0
2007-08-23 19:10:00,11.603,11.649,11.539,11.638,550000.0
2007-08-23 19:11:00,11.538,11.659,11.538,11.576,150000.0
2007-08-23 19:12:00,11.552,11.653,11.552,11.606,350000.0
2007-08-23 19:13:00,11.582,11.582,11.452,11.452,400000.0
2007-08-23 19:14:00,11.526,11.641,11.517,11.607,400000.0
2007-08-23 19:15:00,11.587,11.636,11.507,11.542,350000.0
2007-08-23 19:16:00,11.654,11.654,11.587,11.606,350000.0
2007-08-23 19:17:00,11.627,11.627,11.505,11.616,550000.0
2007-08-23 19:18:00,11.642,11.642,11.518,11.518,300000.0
2007-08-23 19:19:00,11.673,11.673,11.52,11.58,350000.0
2007-08-23 19:20:00,11.601,11.632,11.541,11.541,350000.0
2007-08-23 19:21:00,11.562,11.633,11.535,11.592,350000.0
2007-08-23 19:22:00,11.617,11.651,11.514,11.544,400000.0
2007-08-23 19:23:00,11.553,11.621,11.553,11.58,250000.0
2007-08-23 19:24:00,11.524,11.616,11.486,11.508,350000.0
2007-08-23 19:25:00,11.593,11.608,11.489,11.517,400000.0
2007-08-23 19:26:00,11.608,11.627,11.491,11.568,550000.0
2007-08-23 19:27:00,11.556,11.599,11.517,11.599,250000.0
2007-08-23 19:28:00,11.476,11.611,11.476,11.561,400000.0
2007-08-23 19:29:00,11.526,11.625,11.502,11.553,400000.0
2007-08-23 19:30:00,11.523,11.636,11.502,11.502,400000.0
2007-08-23 19:31:00,11.572,11.631,11.501,11.542,550000.0
2007-08-23 19:32:00,11.556,11.63,11.54,11.589,400000.0
2007-08-23 19:33:00,11.586,11.61,11.508,11.549,400000.0
2007-08-23 19:34:00,11.593,11.613,11.512,11.567,350000.0
2007-08-23 19:35:00,11.591,11.596,11.504,11.584,400000.0
2007-08-23 19:36:00,11.558,11.605,11.503,11.503,300000.0
2007-08-23 19:37:00,11.487,11.604,11.487,11.56,550000.0
2007-08-23 19:38:00,11.613,11.613,11.526,11.564,250000.0
2007-08-23 19:39:00,11.593,11.593,11.464,11.484,300000.0
2007-08-23 19:40:00,11.509,11.602,11.509,11.568,400000.0
2007-08-23 19:41:00,11.583,11.632,11.493,11.586,500000.0
2007-08-23 19:42:00,11.545,11.629,11.545,11.581,400000.0
2007-08-23 19:43:00,11.574,11.588,11.49,11.497,250000.0
2007-08-23 19:44:00,11.532,11.609,11.516,11.578,550000.0
2007-08-23 19:45:00,11.624,11.624,11.496,11.602,300000.0
2007-08-23 19:46:00,11.482,11.603,11.482,11.603,350000.0
2007-08-23 19:47:00,11.583,11.589,11.481,11.567,450000.0
2007-08-23 19:48:00,11.59,11.615,11.508,11.556,200000.0
2007-08-23 19:49:00,11.618,11.628,11.618,11.628,100000.0
2007-08-23 19:50:00,11.612,11.612,11.527,11.593,300000.0
2007-08-23 19:51:00,11.558,11.624,11.549,11.549,250000.0
2007-08-23 19:52:00,11.57,11.612,11.526,11.612,150000.0
2007-08-23 19:53:00,11.521,11.656,11.521,11.584,250000.0
2007-08-23 19:54:00,11.563,11.598,11.509,11.598,450000.0
2007-08-23 19:55:00,11.503,11.581,11.48,11.573,450000.0
2007-08-23 19:56:00,11.543,11.676,11.543,11.614,350000.0
2007-08-23 19:57:00,11.627,11.661,11.484,11.484,400000.0
2007-08-23 19:58:00,11.535,11.643,11.535,11.623,400000.0
2007-08-23 19:59:00,11.549,11.615,11.484,11.484,500000.0
2007-08-23 20:00:00,11.535,11.62,11.484,11.603,450000.0
2007-08-23 20:01:00,11.561,11.627,11.51,11.515,350000.0
2007-08-23 20:02:00,11.6,11.613,11.542,11.613,200000.0
2007-08-23 20:03:00,11.494,11.569,11.494,11.569,100000.0
2007-08-23 20:04:00,11.496,11.609,11.496,11.609,100000.0
2007-08-23 20:05:00,11.449,11.588,11.449,11.563,200000.0
2007-08-23 20:06:00,11.609,11.675,11.557,11.575,450000.0
2007-08-23 20:07:00,11.53,11.53,11.514,11.514,100000.0
2007-08-23 20:08:00,11.518,11.638,11.518,11.638,100000.0
2007-08-23 20:09:00,11.597,11.649,11.539,11.649,450000.0
2007-08-23 20:10:00,11.55,11.645,11.534,11.594,350000.0
2007-08-23 20:11:00,11.528,11.639,11.528,11.552,250000.0
2007-08-23 20:12:00,11.535,11.645,11.533,11.568,350000.0
2007-08-23 20:13:00,11.653,11.658,11.571,11.657,350000.0
2007-08-23 20:14:00,11.549,11.613,11.549,11.613,100000.0
2007-08-23 20:15:00,11.546,11.546,11.546,11.546,50000.0
2007-08-23 20:16:00,11.563,11.616,11.495,11.616,450000.0
2007-08-23 20:18:00,11.481,11.618,11.481,11.553,700000.0
2007-08-23 20:19:00,11.552,11.626,11.524,11.624,250000.0
2007-08-23 20:20:00,11.543,11.643,11.509,11.509,400000.0
2007-08-23 20:22:00,11.585,11.643,11.53,11.643,150000.0
2007-08-23 20:23:00,11.517,11.589,11.517,11.589,100000.0
2007-08-23 20:24:00,11.628,11.642,11.516,11.609,350000.0
2007-08-23 20:25:00,11.615,11.644,11.548,11.612,350000.0
2007-08-23 20:26:00,11.612,11.612,11.556,11.607,150000.0
2007-08-23 20:27:00,11.57,11.646,11.56,11.618,300000.0
2007-08-23 20:28:00,11.648,11.664,11.562,11.562,350000.0
2007-08-23 20:29:00,11.541,11.599,11.541,11.599,150000.0
2007-08-23 20:30:00,11.531,11.625,11.531,11.607,350000.0
2007-08-23 20:31:00,11.621,11.621,11.519,11.519,250000.0
2007-08-23 20:32:00,11.661,11.661,11.541,11.656,400000.0
2007-08-23 20:33:00,11.562,11.622,11.529,11.562,400000.0
2007-08-23 20:34:00,11.595,11.626,11.558,11.626,150000.0
2007-08-23 20:35:00,11.63,11.63,11.551,11.551,200000.0
2007-08-23 20:36:00,11.634,11.661,11.634,11.661,100000.0
2007-08-23 20:38:00,11.625,11.625,11.531,11.531,100000.0
2007-08-23 20:39:00,11.615,11.667,11.52,11.632,350000.0
2007-08-23 20:40:00,11.651,11.656,11.566,11.656,350000.0
2007-08-23 20:41:00,11.525,11.609,11.525,11.609,150000.0
2007-08-23 20:42:00,11.577,11.577,11.543,11.543,100000.0
2007-08-23 20:43:00,11.588,11.622,11.508,11.604,450000.0
2007-08-23 20:44:00,11.549,11.596,11.549,11.596,100000.0
2007-08-23 20:45:00,11.613,11.631,11.538,11.565,450000.0
2007-08-23 20:46:00,11.467,11.607,11.467,11.607,350000.0
2007-08-23 20:48:00,11.497,11.588,11.49,11.49,250000.0
2007-08-23 20:49:00,11.599,11.6,11.503,11.518,350000.0
2007-08-23 20:50:00,11.615,11.671,11.537,11.635,400000.0
2007-08-23 20:51:00,11.576,11.639,11.553,11.639,300000.0
2007-08-23 20:52:00,11.589,11.642,11.534,11.642,350000.0
2007-08-23 20:53:00,11.573,11.607,11.504,11.529,350000.0
2007-08-23 20:54:00,11.552,11.629,11.493,11.622,450000.0
2007-08-23 20:55:00,11.544,11.638,11.544,11.638,100000.0
2007-08-23 20:57:00,11.65,11.65,11.529,11.644,200000.0
2007-08-23 20:59:00,11.585,11.643,11.524,11.536,500000.0
2007-08-23 21:00:00,11.609,11.662,11.551,11.552,400000.0
2007-08-23 21:02:00,11.562,11.636,11.562,11.636,150000.0
2007-08-23 21:03:00,11.607,11.673,11.535,11.673,350000.0
2007-08-23 21:04:00,11.573,11.62,11.545,11.611,200000.0
2007-08-23 21:06:00,11.632,11.632,11.533,11.626,150000.0
2007-08-23 21:07:00,11.633,11.674,11.538,11.646,300000.0
2007-08-23 21:09:00,11.623,11.623,11.508,11.515,300000.0
2007-08-23 21:10:00,11.537,11.619,11.533,11.548,250000.0
2007-08-23 21:11:00,11.59,11.656,11.542,11.645,250000.0
2007-08-23 21:12:00,11.615,11.615,11.513,11.513,200000.0
2007-08-23 21:13:00,11.613,11.65,11.548,11.645,450000.0
2007-08-23 21:15:00,11.688,11.748,11.571,11.7,550000.0
2007-08-23 21:16:00,11.653,11.653,11.592,11.593,250000.0
2007-08-23 21:17:00,11.696,11.696,11.569,11.569,200000.0
2007-08-23 21:18:00,11.592,11.61,11.573,11.61,250000.0
2007-08-23 21:19:00,11.65,11.682,11.607,11.607,400000.0
2007-08-23 21:20:00,11.685,11.696,11.561,11.658,600000.0
2007-08-23 21:21:00,11.684,11.684,11.63,11.658,200000.0
2007-08-23 21:22:00,11.681,11.698,11.579,11.669,400000.0
2007-08-23 21:23:00,11.637,11.683,11.6,11.607,250000.0
2007-08-23 21:24:00,11.664,11.664,11.578,11.662,150000.0
2007-08-23 21:27:00,11.573,11.628,11.573,11.628,100000.0
2007-08-23 21:28:00,11.642,11.642,11.551,11.551,400000.0
2007-08-23 21:30:00,11.636,11.689,11.558,11.568,400000.0
2007-08-23 21:31:00,11.619,11.699,11.599,11.599,150000.0
2007-08-23 21:32:00,11.695,11.695,11.564,11.571,350000.0
2007-08-23 21:33:00,11.579,11.701,11.579,11.611,400000.0
2007-08-23 21:34:00,11.58,11.706,11.575,11.602,500000.0
2007-08-23 21:35:00,11.567,11.596,11.567,11.596,100000.0
2007-08-23 21:36:00,11.671,11.671,11.671,11.671,50000.0
2007-08-23 21:37:00,11.701,11.701,11.701,11.701,50000.0
2007-08-23 21:38:00,11.656,11.692,11.576,11.692,500000.0
2007-08-23 21:39:00,11.677,11.722,11.583,11.583,300000.0
2007-08-23 21:40:00,11.556,11.632,11.554,11.554,250000.0
2007-08-23 21:41:00,11.684,11.684,11.684,11.684,50000.0
2007-08-23 21:43:00,11.622,11.622,11.622,11.622,50000.0
2007-08-23 21:44:00,11.62,11.658,11.542,11.658,450000.0
2007-08-23 21:45:00,11.653,11.689,11.617,11.689,200000.0
2007-08-23 21:46:00,11.593,11.593,11.593,11.593,50000.0
2007-08-23 21:47:00,11.62,11.692,11.62,11.631,400000.0
2007-08-23 21:48:00,11.668,11.7,11.667,11.7,150000.0
2007-08-23 21:49:00,11.634,11.696,11.634,11.696,100000.0
2007-08-23 21:50:00,11.615,11.704,11.568,11.7,300000.0
2007-08-23 21:52:00,11.686,11.686,11.572,11.581,350000.0
2007-08-23 21:54:00,11.587,11.686,11.55,11.582,350000.0
2007-08-23 21:55:00,11.644,11.683,11.552,11.653,350000.0
2007-08-23 21:56:00,11.589,11.652,11.552,11.652,200000.0
2007-08-23 21:57:00,11.665,11.688,11.66,11.676,250000.0
2007-08-23 21:58:00,11.541,11.673,11.541,11.639,400000.0
2007-08-23 21:59:00,11.626,11.644,11.552,11.605,450000.0
2007-08-23 22:00:00,11.638,11.675,11.576,11.576,350000.0
2007-08-23 22:01:00,11.653,11.676,11.579,11.66,400000.0
2007-08-23 22:02:00,11.574,11.716,11.574,11.623,550000.0
2007-08-23 22:03:00,11.663,11.686,11.557,11.686,250000.0
2007-08-23 22:04:00,11.534,11.648,11.534,11.598,250000.0
2007-08-23 22:05:00,11.603,11.65,11.603,11.644,200000.0
2007-08-23 22:07:00,11.56,11.683,11.551,11.551,350000.0
2007-08-23 22:08:00,11.595,11.686,11.535,11.644,400000.0
2007-08-23 22:09:00,11.639,11.649,11.543,11.649,500000.0
2007-08-23 22:10:00,11.547,11.547,11.547,11.547,50000.0
2007-08-23 22:11:00,11.62,11.697,11.55,11.652,550000.0
2007-08-23 22:13:00,11.543,11.674,11.543,11.674,200000.0
2007-08-23 22:14:00,11.692,11.692,11.69,11.69,100000.0
2007-08-23 22:15:00,11.625,11.664,11.546,11.664,450000.0
2007-08-23 22:16:00,11.681,11.681,11.671,11.671,100000.0
2007-08-23 22:17:00,11.703,11.703,11.621,11.621,350000.0
2007-08-23 22:19:00,11.68,11.68,11.608,11.67,150000.0
2007-08-23 22:20:00,11.686,11.693,11.604,11.604,400000.0
2007-08-23 22:21:00,11.677,11.692,11.677,11.692,100000.0
2007-08-23 22:23:00,11.606,11.696,11.602,11.602,300000.0
2007-08-23 22:25:00,11.629,11.629,11.629,11.629,50000.0
2007-08-23 22:26:00,11.648,11.684,11.62,11.62,150000.0
2007-08-23 22:27:00,11.67,11.67,11.67,11.67,50000.0
2007-08-23 22:29:00,11.696,11.696,11.696,11.696,50000.0
2007-08-23 22:30:00,11.697,11.699,11.559,11.691,400000.0
2007-08-23 22:33:00,11.705,11.705,11.602,11.602,350000.0
2007-08-23 22:39:00,11.63,11.665,11.549,11.665,450000.0
2007-08-23 22:40:00,11.659,11.659,11.609,11.609,100000.0
2007-08-23 22:41:00,11.611,11.665,11.607,11.616,400000.0
2007-08-23 22:50:00,11.693,11.693,11.59,11.59,350000.0
2007-08-23 22:51:00,11.694,11.694,11.661,11.661,100000.0
2007-08-23 22:53:00,11.703,11.703,11.6,11.6,350000.0
2007-08-23 22:55:00,11.678,11.678,11.581,11.581,100000.0
2007-08-23 22:57:00,11.63,11.63,11.63,11.63,50000.0
2007-08-23 22:58:00,11.622,11.674,11.622,11.668,150000.0
2007-08-23 22:59:00,11.615,11.649,11.543,11.649,450000.0
2007-08-23 23:00:00,11.64,11.64,11.573,11.573,100000.0
2007-08-23 23:01:00,11.656,11.656,11.656,11.656,50000.0
2007-08-23 23:03:00,11.605,11.605,11.605,11.605,50000.0
2007-08-23 23:04:00,11.568,11.685,11.568,11.685,250000.0
2007-08-23 23:05:00,11.704,11.704,11.604,11.604,350000.0
2007-08-23 23:06:00,11.68,11.68,11.583,11.648,250000.0
2007-08-23 23:09:00,11.674,11.674,11.674,11.674,50000.0
2007-08-23 23:10:00,11.543,11.543,11.543,11.543,50000.0
2007-08-23 23:13:00,11.639,11.639,11.639,11.639,50000.0
2007-08-23 23:14:00,11.662,11.666,11.662,11.666,150000.0
2007-08-23 23:15:00,11.617,11.655,11.547,11.638,450000.0
2007-08-23 23:20:00,11.663,11.663,11.56,11.56,350000.0
2007-08-23 23:24:00,11.556,11.574,11.556,11.574,100000.0
2007-08-23 23:28:00,11.624,11.638,11.624,11.638,100000.0
2007-08-23 23:29:00,11.654,11.654,11.555,11.555,150000.0
2007-08-23 23:30:00,11.654,11.654,11.638,11.638,100000.0
2007-08-23 23:38:00,11.669,11.669,11.568,11.568,350000.0
2007-08-23 23:40:00,11.662,11.662,11.56,11.56,150000.0
2007-08-23 23:47:00,11.663,11.663,11.56,11.56,350000.0
2007-08-23 23:50:00,11.633,11.633,11.53,11.53,350000.0
2007-08-23 23:53:00,11.661,11.661,11.564,11.564,350000.0
2007-08-24 00:00:00,11.599,11.599,11.514,11.514,150000.0
2007-08-24 00:01:00,11.586,11.658,11.553,11.656,350000.0
2007-08-24 00:02:00,11.621,11.671,11.621,11.671,100000.0
2007-08-24 00:03:00,11.632,11.664,11.551,11.664,500000.0
2007-08-24 00:04:00,11.664,11.683,11.55,11.681,400000.0
2007-08-24 00:05:00,11.612,11.647,11.537,11.641,450000.0
2007-08-24 00:06:00,11.668,11.668,11.516,11.659,300000.0
2007-08-24 00:08:00,11.651,11.651,11.537,11.537,100000.0
2007-08-24 00:10:00,11.679,11.679,11.581,11.582,350000.0
2007-08-24 00:17:00,11.664,11.664,11.529,11.557,350000.0
2007-08-24 00:20:00,11.533,11.639,11.533,11.639,100000.0
2007-08-24 00:21:00,11.585,11.595,11.529,11.529,150000.0
2007-08-24 00:22:00,11.612,11.646,11.54,11.646,450000.0
2007-08-24 00:23:00,11.629,11.629,11.593,11.593,100000.0
2007-08-24 00:25:00,11.68,11.68,11.577,11.577,350000.0
2007-08-24 00:28:00,11.672,11.672,11.571,11.571,150000.0
2007-08-24 00:30:00,11.639,11.672,11.556,11.557,400000.0
2007-08-24 00:33:00,11.629,11.677,11.577,11.635,200000.0
2007-08-24 00:34:00,11.641,11.683,11.641,11.683,100000.0
2007-08-24 00:35:00,11.668,11.668,11.535,11.564,350000.0
2007-08-24 00:39:00,11.617,11.651,11.545,11.651,450000.0
2007-08-24 00:40:00,11.636,11.636,11.533,11.533,100000.0
2007-08-24 00:41:00,11.659,11.659,11.581,11.611,200000.0
2007-08-24 00:42:00,11.615,11.649,11.543,11.649,450000.0
2007-08-24 00:43:00,11.659,11.659,11.656,11.656,100000.0
2007-08-24 00:45:00,11.587,11.587,11.587,11.587,50000.0
2007-08-24 00:46:00,11.695,11.695,11.695,11.695,50000.0
2007-08-24 00:47:00,11.693,11.693,11.59,11.59,350000.0
2007-08-24 00:48:00,11.673,11.673,11.645,11.645,100000.0
2007-08-24 00:50:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 00:55:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 01:00:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 01:02:00,11.587,11.587,11.587,11.587,100000.0
2007-08-24 01:06:00,11.688,11.688,11.585,11.585,350000.0
2007-08-24 01:10:00,11.702,11.702,11.603,11.603,350000.0
2007-08-24 01:15:00,11.6,11.661,11.6,11.661,100000.0
2007-08-24 01:16:00,11.579,11.671,11.579,11.671,100000.0
2007-08-24 01:17:00,11.676,11.676,11.536,11.561,350000.0
2007-08-24 01:18:00,11.678,11.678,11.65,11.65,100000.0
2007-08-24 01:20:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 01:23:00,11.602,11.642,11.524,11.642,450000.0
2007-08-24 01:25:00,11.665,11.665,11.525,11.553,350000.0
2007-08-24 01:30:00,11.57,11.57,11.57,11.57,50000.0
2007-08-24 01:31:00,11.683,11.683,11.679,11.679,100000.0
2007-08-24 01:32:00,11.643,11.643,11.54,11.54,350000.0
2007-08-24 01:33:00,11.677,11.677,11.645,11.645,100000.0
2007-08-24 01:34:00,11.579,11.671,11.579,11.669,150000.0
2007-08-24 01:37:00,11.682,11.682,11.568,11.659,400000.0
2007-08-24 01:38:00,11.608,11.608,11.539,11.539,200000.0
2007-08-24 01:39:00,11.653,11.668,11.586,11.642,350000.0
2007-08-24 01:40:00,11.58,11.693,11.55,11.693,800000.0
2007-08-24 01:42:00,11.612,11.651,11.612,11.651,100000.0
2007-08-24 01:47:00,11.613,11.693,11.613,11.653,200000.0
2007-08-24 01:48:00,11.589,11.631,11.577,11.631,150000.0
2007-08-24 01:49:00,11.661,11.661,11.598,11.66,500000.0
2007-08-24 01:50:00,11.672,11.704,11.56,11.646,700000.0
2007-08-24 01:51:00,11.608,11.608,11.608,11.608,50000.0
2007-08-24 01:52:00,11.628,11.692,11.573,11.671,200000.0
2007-08-24 01:53:00,11.679,11.679,11.554,11.567,150000.0
2007-08-24 01:54:00,11.64,11.64,11.592,11.623,300000.0
2007-08-24 01:55:00,11.571,11.657,11.571,11.657,250000.0
2007-08-24 01:56:00,11.651,11.666,11.585,11.614,250000.0
2007-08-24 01:57:00,11.622,11.694,11.55,11.654,600000.0
2007-08-24 01:58:00,11.598,11.64,11.598,11.64,100000.0
2007-08-24 01:59:00,11.613,11.672,11.565,11.666,600000.0
2007-08-24 02:00:00,11.71,11.723,11.61,11.61,200000.0
2007-08-24 02:01:00,11.59,11.59,11.59,11.59,50000.0
2007-08-24 02:02:00,11.713,11.713,11.61,11.61,350000.0
2007-08-24 02:05:00,11.693,11.693,11.553,11.584,350000.0
2007-08-24 02:07:00,11.632,11.672,11.554,11.672,450000.0
2007-08-24 02:09:00,11.671,11.671,11.668,11.668,150000.0
2007-08-24 02:10:00,11.648,11.705,11.59,11.649,400000.0
2007-08-24 02:11:00,11.621,11.695,11.603,11.611,300000.0
2007-08-24 02:12:00,11.708,11.708,11.575,11.698,250000.0
2007-08-24 02:13:00,11.651,11.687,11.558,11.558,500000.0
2007-08-24 02:14:00,11.609,11.699,11.579,11.694,450000.0
2007-08-24 02:15:00,11.691,11.714,11.574,11.67,400000.0
2007-08-24 02:18:00,11.678,11.678,11.546,11.61,400000.0
2007-08-24 02:19:00,11.644,11.681,11.643,11.679,250000.0
2007-08-24 02:20:00,11.645,11.66,11.645,11.66,100000.0
2007-08-24 02:21:00,11.652,11.681,11.578,11.681,150000.0
2007-08-24 02:22:00,11.698,11.712,11.598,11.598,300000.0
2007-08-24 02:24:00,11.67,11.67,11.534,11.564,350000.0
2007-08-24 02:26:00,11.693,11.693,11.596,11.596,350000.0
2007-08-24 02:27:00,11.672,11.672,11.64,11.64,100000.0
2007-08-24 02:29:00,11.598,11.644,11.583,11.644,150000.0
2007-08-24 02:30:00,11.647,11.647,11.558,11.593,200000.0
2007-08-24 02:31:00,11.584,11.686,11.551,11.596,600000.0
2007-08-24 02:32:00,11.579,11.603,11.536,11.536,200000.0
2007-08-24 02:33:00,11.615,11.649,11.543,11.649,450000.0
2007-08-24 02:35:00,11.617,11.651,11.545,11.651,450000.0
2007-08-24 02:36:00,11.58,11.636,11.58,11.636,200000.0
2007-08-24 02:37:00,11.614,11.628,11.597,11.628,150000.0
2007-08-24 02:39:00,11.566,11.655,11.566,11.655,300000.0
2007-08-24 02:40:00,11.574,11.574,11.574,11.574,50000.0
2007-08-24 02:43:00,11.622,11.662,11.544,11.662,450000.0
2007-08-24 02:45:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 02:48:00,11.64,11.657,11.579,11.634,250000.0
2007-08-24 02:50:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 02:51:00,11.672,11.672,11.64,11.64,100000.0
2007-08-24 02:55:00,11.605,11.64,11.526,11.64,450000.0
2007-08-24 02:56:00,11.565,11.644,11.565,11.61,150000.0
2007-08-24 02:58:00,11.654,11.654,11.515,11.545,350000.0
2007-08-24 03:00:00,11.532,11.633,11.532,11.633,150000.0
2007-08-24 03:01:00,11.564,11.691,11.564,11.587,300000.0
2007-08-24 03:02:00,11.535,11.62,11.535,11.62,100000.0
2007-08-24 03:04:00,11.592,11.635,11.592,11.635,100000.0
2007-08-24 03:05:00,11.659,11.66,11.59,11.66,250000.0
2007-08-24 03:08:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 03:10:00,11.649,11.649,11.649,11.649,50000.0
2007-08-24 03:11:00,11.615,11.649,11.543,11.649,450000.0
2007-08-24 03:12:00,11.551,11.633,11.551,11.633,100000.0
2007-08-24 03:13:00,11.607,11.607,11.536,11.592,150000.0
2007-08-24 03:14:00,11.586,11.586,11.586,11.586,100000.0
2007-08-24 03:15:00,11.589,11.589,11.554,11.554,100000.0
2007-08-24 03:17:00,11.57,11.646,11.563,11.563,150000.0
2007-08-24 03:18:00,11.546,11.667,11.546,11.62,350000.0
2007-08-24 03:19:00,11.646,11.646,11.535,11.641,550000.0
2007-08-24 03:20:00,11.582,11.665,11.576,11.598,300000.0
2007-08-24 03:23:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 03:24:00,11.661,11.661,11.627,11.627,100000.0
2007-08-24 03:26:00,11.562,11.579,11.562,11.579,100000.0
2007-08-24 03:27:00,11.531,11.578,11.531,11.578,100000.0
2007-08-24 03:28:00,11.669,11.669,11.567,11.567,150000.0
2007-08-24 03:29:00,11.584,11.584,11.567,11.567,100000.0
2007-08-24 03:30:00,11.561,11.573,11.526,11.531,200000.0
2007-08-24 03:33:00,11.646,11.646,11.612,11.612,100000.0
2007-08-24 03:34:00,11.605,11.639,11.533,11.639,450000.0
2007-08-24 03:35:00,11.593,11.593,11.538,11.538,100000.0
2007-08-24 03:40:00,11.607,11.617,11.604,11.617,150000.0
2007-08-24 03:45:00,11.639,11.639,11.549,11.549,100000.0
2007-08-24 03:48:00,11.637,11.637,11.637,11.637,50000.0
2007-08-24 03:49:00,11.635,11.635,11.635,11.635,50000.0
2007-08-24 03:50:00,11.682,11.682,11.576,11.576,150000.0
2007-08-24 03:51:00,11.684,11.684,11.659,11.659,100000.0
2007-08-24 03:52:00,11.643,11.687,11.58,11.58,250000.0
2007-08-24 03:53:00,11.597,11.716,11.571,11.682,300000.0
2007-08-24 03:54:00,11.677,11.683,11.596,11.596,250000.0
2007-08-24 03:55:00,11.622,11.666,11.56,11.611,300000.0
2007-08-24 04:00:00,11.631,11.631,11.631,11.631,50000.0
2007-08-24 04:01:00,11.667,11.668,11.551,11.583,350000.0
2007-08-24 04:02:00,11.673,11.673,11.57,11.57,400000.0
2007-08-24 04:06:00,11.657,11.657,11.521,11.546,350000.0
2007-08-24 04:10:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 04:11:00,11.665,11.665,11.635,11.635,100000.0
2007-08-24 04:18:00,11.676,11.68,11.636,11.68,150000.0
2007-08-24 04:19:00,11.682,11.682,11.598,11.598,100000.0
2007-08-24 04:20:00,11.587,11.66,11.57,11.658,250000.0
2007-08-24 04:23:00,11.674,11.674,11.537,11.566,350000.0
2007-08-24 04:24:00,11.675,11.675,11.643,11.643,100000.0
2007-08-24 04:27:00,11.69,11.69,11.587,11.587,350000.0
2007-08-24 04:30:00,11.703,11.703,11.6,11.6,350000.0
2007-08-24 04:33:00,11.585,11.585,11.585,11.585,50000.0
2007-08-24 04:34:00,11.639,11.639,11.639,11.639,50000.0
2007-08-24 04:35:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 04:38:00,11.566,11.652,11.566,11.652,100000.0
2007-08-24 04:39:00,11.615,11.649,11.543,11.649,450000.0
2007-08-24 04:40:00,11.613,11.661,11.578,11.661,150000.0
2007-08-24 04:41:00,11.619,11.619,11.584,11.584,100000.0
2007-08-24 04:50:00,11.693,11.693,11.59,11.59,350000.0
2007-08-24 04:53:00,11.622,11.658,11.542,11.658,450000.0
2007-08-24 04:54:00,11.574,11.574,11.574,11.574,50000.0
2007-08-24 04:58:00,11.625,11.651,11.577,11.651,150000.0
2007-08-24 04:59:00,11.63,11.672,11.562,11.657,450000.0
2007-08-24 05:00:00,11.646,11.646,11.646,11.646,50000.0
2007-08-24 05:01:00,11.625,11.659,11.625,11.659,100000.0
2007-08-24 05:07:00,11.676,11.676,11.541,11.566,350000.0
2007-08-24 05:10:00,11.6,11.6,11.6,11.6,50000.0
2007-08-24 05:11:00,11.665,11.665,11.606,11.606,100000.0
2007-08-24 05:12:00,11.73,11.73,11.636,11.636,350000.0
2007-08-24 05:16:00,11.665,11.665,11.523,11.554,350000.0
2007-08-24 05:18:00,11.685,11.685,11.568,11.571,350000.0
2007-08-24 05:20:00,11.599,11.64,11.599,11.64,100000.0
2007-08-24 05:21:00,11.599,11.599,11.599,11.599,100000.0
2007-08-24 05:26:00,11.688,11.688,11.585,11.585,350000.0
2007-08-24 05:28:00,11.69,11.69,11.587,11.587,350000.0
2007-08-24 05:30:00,11.609,11.698,11.609,11.669,250000.0
2007-08-24 05:32:00,11.713,11.713,11.61,11.61,350000.0
2007-08-24 05:34:00,11.732,11.732,11.636,11.636,350000.0
2007-08-24 05:35:00,11.68,11.68,11.648,11.648,100000.0
2007-08-24 05:39:00,11.638,11.641,11.583,11.583,250000.0
2007-08-24 05:40:00,11.604,11.658,11.604,11.658,100000.0
2007-08-24 05:41:00,11.631,11.631,11.593,11.593,100000.0
2007-08-24 05:42:00,11.688,11.688,11.589,11.589,150000.0
2007-08-24 05:43:00,11.641,11.662,11.533,11.639,550000.0
2007-08-24 05:44:00,11.629,11.642,11.552,11.61,400000.0
2007-08-24 05:45:00,11.552,11.653,11.552,11.653,100000.0
2007-08-24 05:46:00,11.599,11.635,11.599,11.635,100000.0
2007-08-24 05:47:00,11.617,11.684,11.545,11.651,500000.0
2007-08-24 05:48:00,11.594,11.671,11.59,11.59,200000.0
2007-08-24 05:50:00,11.578,11.613,11.578,11.592,150000.0
2007-08-24 05:51:00,11.58,11.658,11.536,11.536,250000.0
2007-08-24 05:52:00,11.673,11.673,11.57,11.57,450000.0
2007-08-24 05:56:00,11.615,11.649,11.543,11.649,450000.0
2007-08-24 05:57:00,11.588,11.588,11.588,11.588,50000.0
2007-08-24 05:58:00,11.532,11.636,11.532,11.636,100000.0
2007-08-24 05:59:00,11.605,11.639,11.533,11.639,450000.0
2007-08-24 06:00:00,11.605,11.639,11.605,11.639,100000.0
2007-08-24 06:02:00,11.675,11.675,11.572,11.572,350000.0
2007-08-24 06:03:00,11.669,11.669,11.639,11.639,100000.0
2007-08-24 06:06:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 06:08:00,11.56,11.636,11.524,11.527,650000.0
2007-08-24 06:09:00,11.586,11.602,11.524,11.599,350000.0
2007-08-24 06:10:00,11.548,11.616,11.533,11.605,400000.0
2007-08-24 06:14:00,11.59,11.675,11.524,11.558,350000.0
2007-08-24 06:15:00,11.537,11.537,11.537,11.537,50000.0
2007-08-24 06:16:00,11.548,11.548,11.548,11.548,50000.0
2007-08-24 06:17:00,11.527,11.527,11.527,11.527,50000.0
2007-08-24 06:18:00,11.548,11.548,11.548,11.548,50000.0
2007-08-24 06:19:00,11.567,11.697,11.526,11.573,600000.0
2007-08-24 06:20:00,11.685,11.685,11.676,11.676,100000.0
2007-08-24 06:22:00,11.674,11.674,11.56,11.626,150000.0
2007-08-24 06:23:00,11.635,11.635,11.542,11.542,200000.0
2007-08-24 06:24:00,11.558,11.643,11.558,11.564,300000.0
2007-08-24 06:25:00,11.591,11.623,11.575,11.617,350000.0
2007-08-24 06:27:00,11.527,11.65,11.527,11.63,200000.0
2007-08-24 06:28:00,11.671,11.671,11.625,11.625,100000.0
2007-08-24 06:29:00,11.655,11.655,11.552,11.552,250000.0
2007-08-24 06:30:00,11.544,11.637,11.538,11.607,300000.0
2007-08-24 06:31:00,11.622,11.622,11.53,11.53,150000.0
2007-08-24 06:32:00,11.552,11.603,11.5,11.536,200000.0
2007-08-24 06:34:00,11.516,11.607,11.509,11.509,350000.0
2007-08-24 06:35:00,11.617,11.651,11.532,11.579,250000.0
2007-08-24 06:36:00,11.558,11.648,11.528,11.648,250000.0
2007-08-24 06:37:00,11.666,11.666,11.549,11.632,200000.0
2007-08-24 06:38:00,11.642,11.642,11.629,11.629,100000.0
2007-08-24 06:39:00,11.631,11.637,11.501,11.54,950000.0
2007-08-24 06:40:00,11.657,11.657,11.543,11.548,300000.0
2007-08-24 06:41:00,11.59,11.611,11.503,11.611,350000.0
2007-08-24 06:42:00,11.554,11.643,11.554,11.586,150000.0
2007-08-24 06:44:00,11.572,11.618,11.52,11.599,350000.0
2007-08-24 06:45:00,11.625,11.625,11.515,11.515,200000.0
2007-08-24 06:46:00,11.66,11.66,11.624,11.647,250000.0
2007-08-24 06:47:00,11.546,11.639,11.546,11.618,350000.0
2007-08-24 06:48:00,11.601,11.601,11.555,11.575,150000.0
2007-08-24 06:50:00,11.668,11.668,11.531,11.566,400000.0
2007-08-24 06:52:00,11.573,11.627,11.548,11.549,300000.0
2007-08-24 06:53:00,11.623,11.651,11.599,11.63,200000.0
2007-08-24 06:54:00,11.656,11.656,11.505,11.531,450000.0
2007-08-24 06:55:00,11.532,11.644,11.532,11.628,350000.0
2007-08-24 06:56:00,11.588,11.681,11.588,11.598,250000.0
2007-08-24 06:57:00,11.554,11.621,11.554,11.594,150000.0
2007-08-24 06:59:00,11.67,11.67,11.526,11.613,350000.0
2007-08-24 07:00:00,11.65,11.656,11.594,11.595,300000.0
2007-08-24 07:01:00,11.61,11.644,11.538,11.644,450000.0
2007-08-24 07:03:00,11.612,11.646,11.54,11.646,450000.0
2007-08-24 07:04:00,11.553,11.669,11.553,11.573,200000.0
2007-08-24 07:05:00,11.678,11.678,11.544,11.678,450000.0
2007-08-24 07:06:00,11.584,11.626,11.584,11.626,150000.0
2007-08-24 07:07:00,11.603,11.661,11.6,11.608,350000.0
2007-08-24 07:08:00,11.565,11.741,11.565,11.649,400000.0
2007-08-24 07:09:00,11.549,11.589,11.505,11.538,400000.0
2007-08-24 07:10:00,11.525,11.542,11.525,11.542,150000.0
2007-08-24 07:12:00,11.674,11.674,11.573,11.573,350000.0
2007-08-24 07:16:00,11.673,11.673,11.57,11.57,350000.0
2007-08-24 07:17:00,11.633,11.673,11.571,11.627,400000.0
2007-08-24 07:19:00,11.608,11.663,11.513,11.663,500000.0
2007-08-24 07:20:00,11.617,11.617,11.479,11.557,500000.0
2007-08-24 07:21:00,11.651,11.659,11.514,11.659,550000.0
2007-08-24 07:22:00,11.646,11.646,11.54,11.608,350000.0
2007-08-24 07:23:00,11.605,11.659,11.569,11.579,350000.0
2007-08-24 07:24:00,11.573,11.573,11.503,11.544,250000.0
2007-08-24 07:25:00,11.559,11.559,11.559,11.559,50000.0
2007-08-24 07:26:00,11.578,11.651,11.533,11.622,400000.0
2007-08-24 07:27:00,11.551,11.577,11.549,11.549,150000.0
2007-08-24 07:28:00,11.592,11.636,11.592,11.636,100000.0
2007-08-24 07:29:00,11.614,11.618,11.517,11.517,500000.0
2007-08-24 07:30:00,11.584,11.584,11.547,11.552,250000.0
2007-08-24 07:31:00,11.538,11.616,11.483,11.616,200000.0
2007-08-24 07:32:00,11.619,11.619,11.504,11.596,350000.0
2007-08-24 07:33:00,11.656,11.656,11.517,11.548,400000.0
2007-08-24 07:34:00,11.585,11.585,11.47,11.471,200000.0
2007-08-24 07:35:00,11.525,11.63,11.511,11.595,500000.0
2007-08-24 07:36:00,11.616,11.633,11.496,11.515,400000.0
2007-08-24 07:37:00,11.571,11.571,11.569,11.569,100000.0
2007-08-24 07:38:00,11.558,11.558,11.524,11.524,100000.0
2007-08-24 07:39:00,11.565,11.565,11.491,11.491,100000.0
2007-08-24 07:40:00,11.61,11.631,11.5,11.521,250000.0
2007-08-24 07:41:00,11.519,11.636,11.519,11.52,250000.0
2007-08-24 07:42:00,11.607,11.607,11.526,11.526,250000.0
2007-08-24 07:45:00,11.476,11.532,11.476,11.532,100000.0
2007-08-24 07:46:00,11.528,11.532,11.468,11.476,350000.0
2007-08-24 07:49:00,11.584,11.626,11.543,11.626,500000.0
2007-08-24 07:50:00,11.576,11.639,11.513,11.547,700000.0
2007-08-24 07:51:00,11.601,11.601,11.45,11.45,350000.0
2007-08-24 07:52:00,11.567,11.567,11.562,11.562,100000.0
2007-08-24 07:53:00,11.491,11.597,11.461,11.567,350000.0
2007-08-24 07:55:00,11.572,11.572,11.48,11.551,350000.0
2007-08-24 07:56:00,11.498,11.586,11.481,11.483,250000.0
2007-08-24 07:58:00,11.59,11.59,11.494,11.494,100000.0
2007-08-24 07:59:00,11.502,11.619,11.478,11.583,700000.0
2007-08-24 08:00:00,11.582,11.618,11.495,11.617,550000.0
2007-08-24 08:01:00,11.494,11.603,11.461,11.461,350000.0
2007-08-24 08:02:00,11.57,11.57,11.563,11.563,100000.0
2007-08-24 08:03:00,11.629,11.629,11.549,11.549,100000.0
2007-08-24 08:04:00,11.519,11.566,11.519,11.561,200000.0
2007-08-24 08:05:00,11.574,11.605,11.548,11.548,250000.0
2007-08-24 08:06:00,11.575,11.582,11.575,11.582,100000.0
2007-08-24 08:07:00,11.561,11.561,11.561,11.561,50000.0
2007-08-24 08:09:00,11.562,11.596,11.49,11.596,450000.0
2007-08-24 08:10:00,11.55,11.578,11.511,11.578,200000.0
2007-08-24 08:11:00,11.569,11.569,11.518,11.518,100000.0
2007-08-24 08:13:00,11.614,11.614,11.522,11.53,350000.0
2007-08-24 08:14:00,11.624,11.624,11.591,11.591,100000.0
2007-08-24 08:16:00,11.486,11.614,11.486,11.52,300000.0
2007-08-24 08:17:00,11.557,11.557,11.435,11.472,350000.0
2007-08-24 08:19:00,11.511,11.615,11.487,11.5,400000.0
2007-08-24 08:20:00,11.597,11.603,11.597,11.603,100000.0
2007-08-24 08:21:00,11.498,11.617,11.492,11.6,400000.0
2007-08-24 08:22:00,11.494,11.494,11.459,11.459,100000.0
2007-08-24 08:24:00,11.461,11.573,11.456,11.524,450000.0
2007-08-24 08:25:00,11.55,11.558,11.45,11.499,550000.0
2007-08-24 08:26:00,11.564,11.564,11.485,11.502,200000.0
2007-08-24 08:27:00,11.469,11.515,11.469,11.515,100000.0
2007-08-24 08:28:00,11.561,11.576,11.561,11.576,100000.0
2007-08-24 08:29:00,11.464,11.53,11.464,11.53,150000.0
2007-08-24 08:30:00,11.448,11.566,11.44,11.466,350000.0
2007-08-24 08:31:00,11.458,11.482,11.458,11.482,100000.0
2007-08-24 08:32:00,11.558,11.588,11.479,11.569,450000.0
2007-08-24 08:34:00,11.562,11.562,11.533,11.533,200000.0
2007-08-24 08:35:00,11.586,11.586,11.428,11.48,500000.0
2007-08-24 08:36:00,11.453,11.549,11.44,11.502,500000.0
2007-08-24 08:40:00,11.529,11.611,11.518,11.537,450000.0
2007-08-24 08:41:00,11.469,11.593,11.455,11.49,500000.0
2007-08-24 08:42:00,11.508,11.547,11.43,11.48,300000.0
2007-08-24 08:43:00,11.471,11.572,11.457,11.457,150000.0
2007-08-24 08:45:00,11.542,11.542,11.526,11.526,100000.0
2007-08-24 08:46:00,11.525,11.561,11.488,11.542,200000.0
2007-08-24 08:47:00,11.469,11.594,11.465,11.465,250000.0
2007-08-24 08:48:00,11.503,11.561,11.503,11.533,450000.0
2007-08-24 08:49:00,11.495,11.588,11.478,11.588,600000.0
2007-08-24 08:50:00,11.52,11.599,11.517,11.589,350000.0
2007-08-24 08:51:00,11.494,11.58,11.492,11.566,350000.0
2007-08-24 08:52:00,11.527,11.555,11.444,11.452,350000.0
2007-08-24 08:53:00,11.52,11.559,11.448,11.551,550000.0
2007-08-24 08:55:00,11.509,11.584,11.426,11.528,750000.0
2007-08-24 08:56:00,11.518,11.554,11.411,11.548,800000.0
2007-08-24 08:57:00,11.488,11.571,11.44,11.451,250000.0
2007-08-24 08:58:00,11.491,11.548,11.463,11.488,400000.0
2007-08-24 08:59:00,11.557,11.569,11.434,11.556,400000.0
2007-08-24 09:00:00,11.49,11.582,11.472,11.582,400000.0
2007-08-24 09:01:00,11.522,11.602,11.447,11.574,450000.0
2007-08-24 09:02:00,11.571,11.615,11.467,11.615,750000.0
2007-08-24 09:03:00,11.57,11.589,11.521,11.527,400000.0
2007-08-24 09:04:00,11.476,11.563,11.419,11.563,300000.0
2007-08-24 09:05:00,11.569,11.609,11.528,11.609,250000.0
2007-08-24 09:06:00,11.553,11.553,11.494,11.494,150000.0
2007-08-24 09:07:00,11.511,11.583,11.49,11.549,250000.0
2007-08-24 09:08:00,11.46,11.535,11.46,11.534,150000.0
2007-08-24 09:09:00,11.523,11.576,11.47,11.576,550000.0
2007-08-24 09:10:00,11.584,11.584,11.539,11.57,300000.0
2007-08-24 09:11:00,11.567,11.597,11.498,11.498,150000.0
2007-08-24 09:12:00,11.57,11.604,11.491,11.55,550000.0
2007-08-24 09:13:00,11.555,11.596,11.457,11.525,350000.0
2007-08-24 09:14:00,11.615,11.624,11.562,11.624,500000.0
2007-08-24 09:15:00,11.495,11.569,11.47,11.569,400000.0
2007-08-24 09:16:00,11.557,11.559,11.511,11.511,150000.0
2007-08-24 09:17:00,11.623,11.623,11.563,11.568,200000.0
2007-08-24 09:18:00,11.483,11.605,11.472,11.57,650000.0
2007-08-24 09:19:00,11.557,11.654,11.517,11.517,650000.0
2007-08-24 09:20:00,11.533,11.618,11.5,11.507,450000.0
2007-08-24 09:21:00,11.608,11.642,11.502,11.502,150000.0
2007-08-24 09:22:00,11.559,11.597,11.548,11.578,250000.0
2007-08-24 09:24:00,11.544,11.544,11.519,11.519,150000.0
2007-08-24 09:25:00,11.534,11.649,11.52,11.55,400000.0
2007-08-24 09:26:00,11.575,11.585,11.502,11.583,400000.0
2007-08-24 09:27:00,11.458,11.606,11.458,11.606,200000.0
2007-08-24 09:28:00,11.509,11.622,11.509,11.622,350000.0
2007-08-24 09:29:00,11.618,11.689,11.518,11.518,750000.0
2007-08-24 09:30:00,11.514,11.614,11.514,11.614,150000.0
2007-08-24 09:31:00,11.573,11.604,11.476,11.495,600000.0
2007-08-24 09:32:00,11.467,11.587,11.461,11.552,400000.0
2007-08-24 09:33:00,11.503,11.646,11.503,11.54,550000.0
2007-08-24 09:35:00,11.561,11.598,11.52,11.52,150000.0
2007-08-24 09:36:00,11.565,11.633,11.494,11.494,500000.0
2007-08-24 09:37:00,11.619,11.627,11.488,11.516,250000.0
2007-08-24 09:38:00,11.576,11.61,11.513,11.581,200000.0
2007-08-24 09:39:00,11.611,11.614,11.477,11.598,500000.0
2007-08-24 09:40:00,11.487,11.592,11.448,11.466,550000.0
2007-08-24 09:41:00,11.563,11.563,11.561,11.561,100000.0
2007-08-24 09:43:00,11.473,11.613,11.473,11.599,400000.0
2007-08-24 09:44:00,11.523,11.598,11.496,11.53,350000.0
2007-08-24 09:45:00,11.579,11.627,11.514,11.618,500000.0
2007-08-24 09:46:00,11.615,11.615,11.499,11.613,350000.0
2007-08-24 09:47:00,11.552,11.602,11.542,11.542,400000.0
2007-08-24 09:49:00,11.59,11.616,11.478,11.478,550000.0
2007-08-24 09:50:00,11.596,11.596,11.55,11.583,200000.0
2007-08-24 09:51:00,11.53,11.53,11.498,11.498,100000.0
2007-08-24 09:52:00,11.561,11.561,11.561,11.561,50000.0
2007-08-24 09:53:00,11.528,11.62,11.508,11.602,200000.0
2007-08-24 09:54:00,11.59,11.59,11.47,11.579,350000.0
2007-08-24 09:55:00,11.598,11.618,11.598,11.618,100000.0
2007-08-24 09:56:00,11.538,11.609,11.483,11.591,300000.0
2007-08-24 09:57:00,11.593,11.67,11.523,11.593,650000.0
2007-08-24 09:58:00,11.585,11.585,11.473,11.544,500000.0
2007-08-24 09:59:00,11.551,11.638,11.505,11.638,600000.0
2007-08-24 10:00:00,11.603,11.603,11.469,11.587,700000.0
2007-08-24 10:01:00,11.596,11.639,11.503,11.503,500000.0
2007-08-24 10:02:00,11.579,11.618,11.502,11.548,550000.0
2007-08-24 10:03:00,11.495,11.595,11.495,11.576,600000.0
2007-08-24 10:04:00,11.647,11.647,11.565,11.565,100000.0
2007-08-24 10:05:00,11.568,11.654,11.521,11.604,500000.0
2007-08-24 10:06:00,11.576,11.618,11.534,11.611,350000.0
2007-08-24 10:07:00,11.581,11.581,11.478,11.478,150000.0
2007-08-24 10:08:00,11.548,11.651,11.534,11.647,550000.0
2007-08-24 10:09:00,11.525,11.628,11.525,11.607,250000.0
2007-08-24 10:10:00,11.54,11.623,11.54,11.622,300000.0
2007-08-24 10:11:00,11.533,11.623,11.533,11.558,500000.0
2007-08-24 10:12:00,11.579,11.616,11.511,11.616,400000.0
2007-08-24 10:13:00,11.543,11.543,11.543,11.543,50000.0
2007-08-24 10:14:00,11.474,11.506,11.474,11.506,100000.0
2007-08-24 10:15:00,11.505,11.619,11.503,11.537,400000.0
2007-08-24 10:16:00,11.583,11.615,11.454,11.531,400000.0
2007-08-24 10:17:00,11.614,11.614,11.481,11.504,500000.0
2007-08-24 10:18:00,11.52,11.584,11.52,11.584,300000.0
2007-08-24 10:19:00,11.538,11.644,11.52,11.64,500000.0
2007-08-24 10:20:00,11.525,11.583,11.502,11.502,600000.0
2007-08-24 10:21:00,11.607,11.607,11.478,11.496,300000.0
2007-08-24 10:22:00,11.584,11.596,11.503,11.596,350000.0
2007-08-24 10:24:00,11.599,11.62,11.553,11.599,350000.0
2007-08-24 10:25:00,11.523,11.636,11.498,11.596,450000.0
2007-08-24 10:27:00,11.516,11.516,11.516,11.516,50000.0
2007-08-24 10:28:00,11.581,11.633,11.517,11.517,450000.0
2007-08-24 10:29:00,11.611,11.611,11.489,11.603,500000.0
2007-08-24 10:30:00,11.559,11.584,11.559,11.584,100000.0
2007-08-24 10:31:00,11.603,11.604,11.499,11.543,350000.0
2007-08-24 10:32:00,11.555,11.589,11.483,11.589,450000.0
2007-08-24 10:33:00,11.51,11.617,11.51,11.57,150000.0
2007-08-24 10:34:00,11.582,11.582,11.525,11.525,150000.0
2007-08-24 10:35:00,11.571,11.571,11.571,11.571,50000.0
2007-08-24 10:36:00,11.604,11.605,11.604,11.605,100000.0
2007-08-24 10:37:00,11.639,11.639,11.503,11.633,500000.0
2007-08-24 10:38:00,11.492,11.604,11.472,11.478,400000.0
2007-08-24 10:39:00,11.57,11.59,11.46,11.46,400000.0
2007-08-24 10:40:00,11.624,11.636,11.598,11.598,200000.0
2007-08-24 10:42:00,11.576,11.611,11.451,11.611,350000.0
2007-08-24 10:43:00,11.64,11.64,11.497,11.502,350000.0
2007-08-24 10:44:00,11.601,11.613,11.507,11.529,450000.0
2007-08-24 10:45:00,11.531,11.623,11.531,11.551,350000.0
2007-08-24 10:46:00,11.62,11.704,11.521,11.587,450000.0
2007-08-24 10:47:00,11.595,11.621,11.518,11.528,550000.0
2007-08-24 10:48:00,11.542,11.636,11.504,11.636,350000.0
2007-08-24 10:49:00,11.588,11.588,11.453,11.453,350000.0
2007-08-24 10:50:00,11.583,11.583,11.5,11.568,500000.0
2007-08-24 10:51:00,11.59,11.61,11.459,11.507,450000.0
2007-08-24 10:52:00,11.594,11.627,11.489,11.596,500000.0
2007-08-24 10:53:00,11.576,11.629,11.503,11.516,350000.0
2007-08-24 10:54:00,11.596,11.596,11.488,11.521,550000.0
2007-08-24 10:55:00,11.587,11.587,11.513,11.517,450000.0
2007-08-24 10:56:00,11.562,11.577,11.506,11.571,350000.0
2007-08-24 10:57:00,11.542,11.599,11.542,11.599,100000.0
2007-08-24 10:58:00,11.476,11.591,11.459,11.507,550000.0
2007-08-24 10:59:00,11.569,11.593,11.446,11.446,450000.0
2007-08-24 11:00:00,11.509,11.621,11.493,11.525,350000.0
2007-08-24 11:01:00,11.504,11.504,11.476,11.476,100000.0
2007-08-24 11:02:00,11.609,11.609,11.467,11.538,400000.0
2007-08-24 11:04:00,11.596,11.596,11.512,11.533,150000.0
2007-08-24 11:05:00,11.602,11.625,11.486,11.496,550000.0
2007-08-24 11:07:00,11.525,11.559,11.453,11.559,450000.0
2007-08-24 11:08:00,11.628,11.628,11.628,11.628,50000.0
2007-08-24 11:09:00,11.598,11.598,11.485,11.556,500000.0
2007-08-24 11:10:00,11.459,11.589,11.459,11.522,400000.0
2007-08-24 11:11:00,11.586,11.596,11.458,11.565,350000.0
2007-08-24 11:12:00,11.606,11.618,11.494,11.503,350000.0
2007-08-24 11:13:00,11.559,11.602,11.453,11.602,500000.0
2007-08-24 11:14:00,11.498,11.594,11.467,11.594,400000.0
2007-08-24 11:15:00,11.532,11.597,11.474,11.527,550000.0
2007-08-24 11:16:00,11.582,11.593,11.473,11.583,300000.0
2007-08-24 11:17:00,11.586,11.586,11.452,11.452,100000.0
2007-08-24 11:19:00,11.509,11.613,11.488,11.596,550000.0
2007-08-24 11:20:00,11.604,11.604,11.472,11.533,450000.0
2007-08-24 11:21:00,11.611,11.611,11.468,11.575,450000.0
2007-08-24 11:22:00,11.522,11.553,11.501,11.501,200000.0
2007-08-24 11:23:00,11.538,11.595,11.469,11.498,500000.0
2007-08-24 11:24:00,11.519,11.584,11.449,11.543,550000.0
2007-08-24 11:25:00,11.476,11.476,11.476,11.476,50000.0
2007-08-24 11:26:00,11.574,11.617,11.495,11.534,400000.0
2007-08-24 11:27:00,11.517,11.629,11.517,11.619,500000.0
2007-08-24 11:28:00,11.506,11.58,11.482,11.58,350000.0
2007-08-24 11:29:00,11.535,11.629,11.532,11.546,500000.0
2007-08-24 11:30:00,11.559,11.607,11.486,11.522,300000.0
2007-08-24 11:31:00,11.506,11.594,11.499,11.594,300000.0
2007-08-24 11:32:00,11.523,11.624,11.484,11.623,250000.0
2007-08-24 11:33:00,11.485,11.571,11.483,11.571,300000.0
2007-08-24 11:34:00,11.586,11.586,11.467,11.568,400000.0
2007-08-24 11:35:00,11.559,11.613,11.478,11.538,450000.0
2007-08-24 11:36:00,11.497,11.613,11.497,11.613,550000.0
2007-08-24 11:37:00,11.506,11.603,11.458,11.567,400000.0
2007-08-24 11:38:00,11.605,11.613,11.499,11.613,400000.0
2007-08-24 11:39:00,11.54,11.616,11.498,11.523,350000.0
2007-08-24 11:40:00,11.569,11.569,11.448,11.448,350000.0
2007-08-24 11:41:00,11.54,11.597,11.54,11.597,100000.0
2007-08-24 11:42:00,11.544,11.633,11.521,11.633,500000.0
2007-08-24 11:43:00,11.621,11.623,11.521,11.623,350000.0
2007-08-24 11:45:00,11.477,11.552,11.456,11.551,550000.0
2007-08-24 11:46:00,11.583,11.624,11.5,11.524,400000.0
2007-08-24 11:47:00,11.614,11.614,11.484,11.493,500000.0
2007-08-24 11:48:00,11.575,11.616,11.518,11.608,400000.0
2007-08-24 11:49:00,11.601,11.632,11.519,11.566,350000.0
2007-08-24 11:50:00,11.552,11.612,11.482,11.612,350000.0
2007-08-24 11:51:00,11.513,11.629,11.513,11.603,300000.0
2007-08-24 11:52:00,11.519,11.614,11.477,11.613,450000.0
2007-08-24 11:55:00,11.558,11.625,11.499,11.605,350000.0
2007-08-24 11:56:00,11.566,11.612,11.544,11.554,350000.0
2007-08-24 11:57:00,11.621,11.639,11.518,11.602,450000.0
2007-08-24 11:58:00,11.521,11.635,11.508,11.635,350000.0
2007-08-24 11:59:00,11.582,11.609,11.488,11.548,450000.0
2007-08-24 12:00:00,11.581,11.584,11.464,11.464,350000.0
2007-08-24 12:01:00,11.615,11.687,11.558,11.566,500000.0
2007-08-24 12:02:00,11.611,11.631,11.576,11.631,350000.0
2007-08-24 12:03:00,11.528,11.597,11.489,11.596,1000000.0
2007-08-24 12:04:00,11.608,11.618,11.518,11.618,400000.0
2007-08-24 12:05:00,11.591,11.607,11.459,11.501,350000.0
2007-08-24 12:06:00,11.606,11.617,11.543,11.617,350000.0
2007-08-24 12:09:00,11.481,11.543,11.48,11.526,350000.0
2007-08-24 12:10:00,11.589,11.608,11.511,11.56,400000.0
2007-08-24 12:11:00,11.52,11.67,11.501,11.632,500000.0
2007-08-24 12:12:00,11.501,11.639,11.499,11.51,350000.0
2007-08-24 12:13:00,11.534,11.622,11.48,11.604,550000.0
2007-08-24 12:14:00,11.61,11.624,11.486,11.624,400000.0
2007-08-24 12:15:00,11.551,11.612,11.5,11.542,400000.0
2007-08-24 12:16:00,11.578,11.581,11.467,11.519,400000.0
2007-08-24 12:17:00,11.597,11.629,11.577,11.629,400000.0
2007-08-24 12:18:00,11.616,11.621,11.534,11.534,450000.0
2007-08-24 12:19:00,11.565,11.645,11.511,11.532,450000.0
2007-08-24 12:20:00,11.567,11.638,11.509,11.559,500000.0
2007-08-24 12:21:00,11.527,11.625,11.525,11.612,400000.0
2007-08-24 12:22:00,11.521,11.657,11.521,11.554,450000.0
2007-08-24 12:23:00,11.549,11.68,11.543,11.543,400000.0
2007-08-24 12:24:00,11.655,11.655,11.535,11.62,600000.0
2007-08-24 12:25:00,11.646,11.646,11.51,11.571,500000.0
2007-08-24 12:26:00,11.63,11.63,11.51,11.595,450000.0
2007-08-24 12:27:00,11.641,11.675,11.554,11.642,550000.0
2007-08-24 12:28:00,11.601,11.611,11.518,11.518,550000.0
2007-08-24 12:29:00,11.617,11.657,11.573,11.65,450000.0
2007-08-24 12:30:00,11.641,11.69,11.573,11.631,500000.0
2007-08-24 12:31:00,11.627,11.627,11.552,11.619,350000.0
2007-08-24 12:32:00,11.593,11.628,11.544,11.611,400000.0
2007-08-24 12:33:00,11.655,11.655,11.568,11.568,100000.0
2007-08-24 12:34:00,11.621,11.651,11.555,11.555,350000.0
2007-08-24 12:35:00,11.666,11.666,11.561,11.643,500000.0
2007-08-24 12:36:00,11.683,11.683,11.546,11.617,350000.0
2007-08-24 12:37:00,11.588,11.688,11.55,11.651,550000.0
2007-08-24 12:38:00,11.642,11.642,11.556,11.556,100000.0
2007-08-24 12:39:00,11.644,11.675,11.535,11.633,450000.0
2007-08-24 12:40:00,11.606,11.687,11.567,11.567,400000.0
2007-08-24 12:41:00,11.637,11.669,11.556,11.669,450000.0
2007-08-24 12:42:00,11.651,11.651,11.538,11.633,500000.0
2007-08-24 12:44:00,11.618,11.618,11.51,11.541,250000.0
2007-08-24 12:45:00,11.665,11.672,11.552,11.653,300000.0
2007-08-24 12:46:00,11.641,11.641,11.537,11.537,150000.0
2007-08-24 12:47:00,11.597,11.671,11.529,11.574,450000.0
2007-08-24 12:48:00,11.563,11.657,11.491,11.621,550000.0
2007-08-24 12:49:00,11.592,11.712,11.577,11.585,450000.0
2007-08-24 12:50:00,11.551,11.653,11.549,11.583,400000.0
2007-08-24 12:51:00,11.624,11.657,11.521,11.581,350000.0
2007-08-24 12:52:00,11.611,11.706,11.602,11.66,500000.0
2007-08-24 12:53:00,11.548,11.641,11.544,11.641,500000.0
2007-08-24 12:54:00,11.62,11.627,11.513,11.571,450000.0
2007-08-24 12:55:00,11.542,11.651,11.542,11.564,350000.0
2007-08-24 12:56:00,11.62,11.65,11.578,11.65,300000.0
2007-08-24 12:57:00,11.643,11.715,11.553,11.655,400000.0
2007-08-24 12:58:00,11.629,11.652,11.563,11.64,400000.0
2007-08-24 12:59:00,11.595,11.633,11.504,11.633,450000.0
2007-08-24 13:00:00,11.663,11.679,11.551,11.551,550000.0
2007-08-24 13:01:00,11.557,11.698,11.557,11.629,400000.0
2007-08-24 13:02:00,11.562,11.649,11.526,11.586,400000.0
2007-08-24 13:03:00,11.61,11.687,11.567,11.567,450000.0
2007-08-24 13:04:00,11.619,11.69,11.55,11.55,450000.0
2007-08-24 13:05:00,11.683,11.683,11.516,11.577,550000.0
2007-08-24 13:06:00,11.672,11.672,11.521,11.628,450000.0
2007-08-24 13:07:00,11.633,11.65,11.524,11.606,400000.0
2007-08-24 13:08:00,11.606,11.724,11.589,11.602,400000.0
2007-08-24 13:09:00,11.687,11.687,11.569,11.578,450000.0
2007-08-24 13:10:00,11.627,11.642,11.531,11.553,500000.0
2007-08-24 13:11:00,11.566,11.654,11.56,11.642,400000.0
2007-08-24 13:12:00,11.692,11.692,11.555,11.555,550000.0
2007-08-24 13:13:00,11.691,11.691,11.536,11.652,450000.0
2007-08-24 13:14:00,11.559,11.688,11.559,11.68,350000.0
2007-08-24 13:15:00,11.607,11.703,11.545,11.651,400000.0
2007-08-24 13:16:00,11.637,11.647,11.546,11.647,350000.0
2007-08-24 13:17:00,11.557,11.683,11.54,11.683,250000.0
2007-08-24 13:18:00,11.613,11.652,11.579,11.652,350000.0
2007-08-24 13:19:00,11.626,11.664,11.549,11.609,400000.0
2007-08-24 13:20:00,11.581,11.663,11.537,11.609,500000.0
2007-08-24 13:21:00,11.551,11.667,11.55,11.55,350000.0
2007-08-24 13:22:00,11.673,11.673,11.53,11.613,400000.0
2007-08-24 13:23:00,11.648,11.686,11.569,11.673,400000.0
2007-08-24 13:24:00,11.62,11.705,11.579,11.688,400000.0
2007-08-24 13:25:00,11.643,11.686,11.582,11.686,350000.0
2007-08-24 13:26:00,11.664,11.682,11.587,11.677,500000.0
2007-08-24 13:27:00,11.588,11.677,11.588,11.654,500000.0
2007-08-24 13:28:00,11.676,11.679,11.527,11.566,450000.0
2007-08-24 13:29:00,11.664,11.686,11.542,11.646,350000.0
2007-08-24 13:30:00,11.556,11.662,11.556,11.577,550000.0
2007-08-24 13:31:00,11.636,11.696,11.585,11.585,300000.0
2007-08-24 13:32:00,11.615,11.7,11.565,11.655,500000.0
2007-08-24 13:33:00,11.652,11.652,11.51,11.626,300000.0
2007-08-24 13:34:00,11.55,11.687,11.55,11.582,350000.0
2007-08-24 13:36:00,11.586,11.663,11.529,11.621,450000.0
2007-08-24 13:37:00,11.57,11.645,11.544,11.645,350000.0
2007-08-24 13:38:00,11.632,11.726,11.608,11.704,400000.0
2007-08-24 13:39:00,11.632,11.671,11.557,11.643,500000.0
2007-08-24 13:40:00,11.648,11.689,11.566,11.689,350000.0
2007-08-24 13:41:00,11.665,11.676,11.582,11.609,450000.0
2007-08-24 13:42:00,11.667,11.672,11.579,11.634,350000.0
2007-08-24 13:43:00,11.645,11.688,11.56,11.673,500000.0
2007-08-24 13:44:00,11.575,11.69,11.538,11.62,350000.0
2007-08-24 13:45:00,11.586,11.683,11.539,11.667,400000.0
2007-08-24 13:46:00,11.621,11.697,11.597,11.65,450000.0
2007-08-24 13:47:00,11.653,11.653,11.543,11.543,150000.0
2007-08-24 13:48:00,11.685,11.697,11.573,11.582,550000.0
2007-08-24 13:49:00,11.569,11.687,11.569,11.679,350000.0
2007-08-24 13:50:00,11.697,11.714,11.659,11.659,250000.0
2007-08-24 13:51:00,11.62,11.679,11.543,11.674,400000.0
2007-08-24 13:52:00,11.719,11.732,11.598,11.703,350000.0
2007-08-24 13:53:00,11.705,11.72,11.622,11.622,350000.0
2007-08-24 13:54:00,11.703,11.703,11.563,11.69,150000.0
2007-08-24 13:55:00,11.639,11.69,11.613,11.653,350000.0
2007-08-24 13:56:00,11.575,11.575,11.574,11.574,100000.0
2007-08-24 13:57:00,11.607,11.687,11.58,11.58,400000.0
2007-08-24 13:58:00,11.666,11.666,11.64,11.64,100000.0
2007-08-24 13:59:00,11.587,11.695,11.533,11.695,450000.0
2007-08-24 14:00:00,11.658,11.672,11.546,11.616,350000.0
2007-08-24 14:02:00,11.636,11.671,11.636,11.671,100000.0
2007-08-24 14:03:00,11.682,11.69,11.61,11.656,350000.0
2007-08-24 14:04:00,11.564,11.658,11.564,11.657,350000.0
2007-08-24 14:05:00,11.673,11.692,11.544,11.601,400000.0
2007-08-24 14:06:00,11.571,11.704,11.571,11.666,350000.0
2007-08-24 14:08:00,11.681,11.694,11.588,11.667,350000.0
2007-08-24 14:09:00,11.528,11.661,11.526,11.567,550000.0
2007-08-24 14:10:00,11.576,11.667,11.566,11.61,350000.0
2007-08-24 14:11:00,11.658,11.671,11.622,11.671,350000.0
2007-08-24 14:12:00,11.633,11.633,11.633,11.633,50000.0
2007-08-24 14:13:00,11.65,11.651,11.544,11.651,350000.0
2007-08-24 14:14:00,11.66,11.688,11.565,11.663,500000.0
2007-08-24 14:15:00,11.549,11.7,11.549,11.7,500000.0
2007-08-24 14:16:00,11.644,11.644,11.563,11.639,400000.0
2007-08-24 14:17:00,11.651,11.659,11.549,11.578,450000.0
2007-08-24 14:18:00,11.598,11.66,11.562,11.562,400000.0
2007-08-24 14:19:00,11.65,11.664,11.51,11.664,500000.0
2007-08-24 14:20:00,11.588,11.684,11.588,11.61,350000.0
2007-08-24 14:21:00,11.666,11.689,11.575,11.583,250000.0
2007-08-24 14:22:00,11.681,11.7,11.549,11.619,350000.0
2007-08-24 14:23:00,11.562,11.656,11.562,11.656,150000.0
2007-08-24 14:24:00,11.661,11.661,11.596,11.65,300000.0
2007-08-24 14:25:00,11.561,11.682,11.561,11.648,400000.0
2007-08-24 14:26:00,11.587,11.666,11.544,11.599,350000.0
2007-08-24 14:27:00,11.633,11.638,11.563,11.637,400000.0
2007-08-24 14:28:00,11.663,11.696,11.558,11.599,250000.0
2007-08-24 14:29:00,11.638,11.653,11.549,11.55,450000.0
2007-08-24 14:30:00,11.618,11.646,11.516,11.632,400000.0
2007-08-24 14:31:00,11.58,11.686,11.58,11.663,400000.0
2007-08-24 14:32:00,11.562,11.658,11.562,11.642,400000.0
2007-08-24 14:33:00,11.605,11.661,11.574,11.661,400000.0
2007-08-24 14:34:00,11.644,11.667,11.588,11.603,300000.0
2007-08-24 14:35:00,11.644,11.663,11.594,11.596,350000.0
2007-08-24 14:36:00,11.602,11.704,11.581,11.657,450000.0
2007-08-24 14:37:00,11.579,11.683,11.532,11.683,550000.0
2007-08-24 14:38:00,11.552,11.711,11.552,11.576,400000.0
2007-08-24 14:39:00,11.62,11.642,11.522,11.642,550000.0
2007-08-24 14:40:00,11.663,11.667,11.526,11.623,550000.0
2007-08-24 14:41:00,11.572,11.647,11.519,11.647,350000.0
2007-08-24 14:42:00,11.584,11.634,11.466,11.466,400000.0
2007-08-24 14:43:00,11.61,11.657,11.517,11.625,500000.0
2007-08-24 14:44:00,11.507,11.599,11.507,11.599,450000.0
2007-08-24 14:45:00,11.608,11.68,11.591,11.623,400000.0
2007-08-24 14:46:00,11.59,11.619,11.547,11.555,350000.0
2007-08-24 14:47:00,11.585,11.616,11.494,11.613,350000.0
2007-08-24 14:48:00,11.59,11.617,11.515,11.599,400000.0
2007-08-24 14:49:00,11.613,11.637,11.473,11.473,500000.0
2007-08-24 14:50:00,11.514,11.596,11.472,11.587,400000.0
2007-08-24 14:51:00,11.622,11.645,11.539,11.597,350000.0
2007-08-24 14:52:00,11.634,11.634,11.534,11.565,450000.0
2007-08-24 14:53:00,11.539,11.61,11.505,11.551,400000.0
2007-08-24 14:54:00,11.498,11.634,11.496,11.634,550000.0
2007-08-24 14:55:00,11.62,11.663,11.538,11.538,450000.0
2007-08-24 14:56:00,11.587,11.637,11.514,11.637,350000.0
2007-08-24 14:57:00,11.61,11.641,11.534,11.611,300000.0
2007-08-24 14:58:00,11.619,11.619,11.543,11.608,300000.0
2007-08-24 14:59:00,11.579,11.673,11.535,11.666,550000.0
2007-08-24 15:00:00,11.52,11.649,11.488,11.649,350000.0
2007-08-24 15:01:00,11.605,11.62,11.498,11.57,450000.0
2007-08-24 15:02:00,11.586,11.668,11.527,11.585,350000.0
2007-08-24 15:03:00,11.643,11.666,11.527,11.645,500000.0
2007-08-24 15:04:00,11.547,11.686,11.547,11.598,550000.0
2007-08-24 15:05:00,11.511,11.631,11.511,11.631,550000.0
2007-08-24 15:06:00,11.646,11.646,11.615,11.615,400000.0
2007-08-24 15:07:00,11.57,11.68,11.56,11.655,350000.0
2007-08-24 15:08:00,11.609,11.697,11.577,11.602,350000.0
2007-08-24 15:09:00,11.653,11.653,11.502,11.541,450000.0
2007-08-24 15:10:00,11.585,11.66,11.526,11.583,400000.0
2007-08-24 15:11:00,11.554,11.649,11.526,11.526,350000.0
2007-08-24 15:12:00,11.561,11.679,11.561,11.67,350000.0
2007-08-24 15:13:00,11.653,11.653,11.521,11.591,400000.0
2007-08-24 15:14:00,11.566,11.71,11.566,11.601,400000.0
2007-08-24 15:15:00,11.574,11.643,11.532,11.538,400000.0
2007-08-24 15:16:00,11.55,11.694,11.55,11.67,350000.0
2007-08-24 15:17:00,11.631,11.631,11.53,11.599,350000.0
2007-08-24 15:18:00,11.492,11.652,11.492,11.652,200000.0
2007-08-24 15:19:00,11.549,11.661,11.516,11.523,450000.0
2007-08-24 15:20:00,11.56,11.646,11.518,11.547,550000.0
2007-08-24 15:21:00,11.579,11.634,11.561,11.621,400000.0
2007-08-24 15:22:00,11.613,11.644,11.544,11.618,350000.0
2007-08-24 15:23:00,11.543,11.643,11.543,11.613,400000.0
2007-08-24 15:24:00,11.624,11.68,11.566,11.629,500000.0
2007-08-24 15:25:00,11.579,11.651,11.531,11.651,350000.0
2007-08-24 15:26:00,11.519,11.666,11.497,11.617,400000.0
2007-08-24 15:27:00,11.578,11.652,11.511,11.511,350000.0
2007-08-24 15:28:00,11.517,11.63,11.517,11.613,400000.0
2007-08-24 15:29:00,11.612,11.619,11.513,11.548,400000.0
2007-08-24 15:30:00,11.593,11.606,11.503,11.55,450000.0
2007-08-24 15:31:00,11.546,11.644,11.526,11.554,500000.0
2007-08-24 15:32:00,11.663,11.663,11.514,11.606,500000.0
2007-08-24 15:33:00,11.572,11.594,11.502,11.59,400000.0
2007-08-24 15:34:00,11.551,11.624,11.543,11.62,450000.0
2007-08-24 15:35:00,11.594,11.677,11.468,11.593,500000.0
2007-08-24 15:36:00,11.566,11.604,11.474,11.604,550000.0
2007-08-24 15:37:00,11.54,11.609,11.476,11.534,450000.0
2007-08-24 15:38:00,11.552,11.646,11.552,11.554,450000.0
2007-08-24 15:39:00,11.55,11.617,11.548,11.613,350000.0
2007-08-24 15:40:00,11.505,11.606,11.494,11.508,450000.0
2007-08-24 15:41:00,11.569,11.631,11.521,11.595,450000.0
2007-08-24 15:42:00,11.606,11.633,11.503,11.565,400000.0
2007-08-24 15:43:00,11.567,11.587,11.444,11.527,450000.0
2007-08-24 15:44:00,11.594,11.622,11.516,11.601,350000.0
2007-08-24 15:45:00,11.601,11.608,11.508,11.55,250000.0
2007-08-24 15:46:00,11.625,11.63,11.517,11.63,350000.0
2007-08-24 15:47:00,11.597,11.605,11.468,11.501,550000.0
2007-08-24 15:48:00,11.531,11.595,11.499,11.507,350000.0
2007-08-24 15:49:00,11.597,11.622,11.546,11.622,350000.0
2007-08-24 15:50:00,11.628,11.628,11.491,11.507,550000.0
2007-08-24 15:51:00,11.584,11.594,11.467,11.569,550000.0
2007-08-24 15:52:00,11.483,11.63,11.476,11.49,350000.0
2007-08-24 15:53:00,11.58,11.609,11.501,11.573,500000.0
2007-08-24 15:54:00,11.534,11.626,11.478,11.626,400000.0
2007-08-24 15:55:00,11.466,11.632,11.466,11.609,500000.0
2007-08-24 15:56:00,11.498,11.645,11.498,11.573,450000.0
2007-08-24 15:57:00,11.519,11.568,11.494,11.541,450000.0
2007-08-24 15:58:00,11.553,11.616,11.485,11.485,350000.0
2007-08-24 15:59:00,11.617,11.617,11.465,11.511,450000.0
2007-08-24 16:00:00,11.535,11.625,11.499,11.625,350000.0
2007-08-24 16:01:00,11.471,11.584,11.471,11.584,150000.0
2007-08-24 16:02:00,11.49,11.603,11.474,11.585,550000.0
2007-08-24 16:03:00,11.564,11.65,11.504,11.615,400000.0
2007-08-24 16:04:00,11.466,11.599,11.466,11.595,550000.0
2007-08-24 16:05:00,11.652,11.652,11.525,11.616,350000.0
2007-08-24 16:06:00,11.608,11.658,11.503,11.658,500000.0
2007-08-24 16:07:00,11.69,11.69,11.572,11.572,500000.0
2007-08-24 16:08:00,11.569,11.666,11.531,11.647,350000.0
2007-08-24 16:09:00,11.563,11.689,11.563,11.689,350000.0
2007-08-24 16:10:00,11.549,11.66,11.549,11.66,100000.0
2007-08-24 16:11:00,11.641,11.641,11.487,11.57,500000.0
2007-08-24 16:12:00,11.518,11.658,11.507,11.658,400000.0
2007-08-24 16:13:00,11.572,11.666,11.533,11.666,450000.0
2007-08-24 16:14:00,11.56,11.612,11.527,11.527,150000.0
2007-08-24 16:15:00,11.62,11.638,11.53,11.55,250000.0
2007-08-24 16:16:00,11.615,11.681,11.566,11.626,550000.0
2007-08-24 16:17:00,11.634,11.667,11.547,11.547,350000.0
2007-08-24 16:18:00,11.65,11.684,11.558,11.629,400000.0
2007-08-24 16:19:00,11.578,11.735,11.578,11.663,500000.0
2007-08-24 16:20:00,11.547,11.648,11.532,11.576,400000.0
2007-08-24 16:21:00,11.625,11.644,11.569,11.569,400000.0
2007-08-24 16:22:00,11.61,11.61,11.504,11.551,450000.0
2007-08-24 16:23:00,11.548,11.64,11.529,11.529,400000.0
2007-08-24 16:24:00,11.611,11.63,11.541,11.582,350000.0
2007-08-24 16:25:00,11.52,11.657,11.52,11.634,400000.0
2007-08-24 16:26:00,11.631,11.662,11.531,11.531,550000.0
2007-08-24 16:27:00,11.648,11.712,11.553,11.553,300000.0
2007-08-24 16:28:00,11.58,11.627,11.58,11.627,250000.0
2007-08-24 16:29:00,11.579,11.667,11.55,11.574,400000.0
2007-08-24 16:30:00,11.576,11.684,11.544,11.603,550000.0
2007-08-24 16:31:00,11.554,11.604,11.491,11.597,500000.0
2007-08-24 16:32:00,11.588,11.647,11.554,11.647,400000.0
2007-08-24 16:33:00,11.576,11.682,11.554,11.575,550000.0
2007-08-24 16:34:00,11.623,11.651,11.551,11.651,300000.0
2007-08-24 16:35:00,11.576,11.642,11.53,11.642,400000.0
2007-08-24 16:36:00,11.671,11.671,11.494,11.58,350000.0
2007-08-24 16:37:00,11.55,11.658,11.544,11.63,400000.0
2007-08-24 16:38:00,11.528,11.693,11.528,11.548,450000.0
2007-08-24 16:39:00,11.546,11.632,11.534,11.618,500000.0
2007-08-24 16:40:00,11.562,11.648,11.562,11.595,300000.0
2007-08-24 16:41:00,11.545,11.686,11.54,11.54,300000.0
2007-08-24 16:42:00,11.556,11.658,11.541,11.656,500000.0
2007-08-24 16:43:00,11.534,11.657,11.534,11.579,350000.0
2007-08-24 16:44:00,11.55,11.692,11.55,11.646,550000.0
2007-08-24 16:45:00,11.589,11.65,11.535,11.54,400000.0
2007-08-24 16:46:00,11.487,11.637,11.487,11.558,250000.0
2007-08-24 16:47:00,11.524,11.615,11.493,11.535,600000.0
2007-08-24 16:48:00,11.615,11.636,11.496,11.565,500000.0
2007-08-24 16:49:00,11.601,11.619,11.483,11.483,450000.0
2007-08-24 16:50:00,11.606,11.629,11.546,11.568,300000.0
2007-08-24 16:51:00,11.556,11.67,11.494,11.636,550000.0
2007-08-24 16:52:00,11.595,11.604,11.475,11.539,400000.0
2007-08-24 16:53:00,11.597,11.61,11.499,11.541,400000.0
2007-08-24 16:54:00,11.52,11.675,11.52,11.608,450000.0
2007-08-24 16:55:00,11.636,11.636,11.53,11.553,350000.0
2007-08-24 16:56:00,11.543,11.684,11.537,11.542,400000.0
2007-08-24 16:57:00,11.556,11.657,11.556,11.578,500000.0
2007-08-24 16:58:00,11.559,11.637,11.52,11.61,500000.0
2007-08-24 16:59:00,11.579,11.671,11.555,11.555,400000.0
2007-08-24 17:00:00,11.598,11.647,11.539,11.632,400000.0
2007-08-24 17:01:00,11.635,11.635,11.512,11.512,150000.0
2007-08-24 17:02:00,11.554,11.647,11.554,11.585,400000.0
2007-08-24 17:03:00,11.616,11.636,11.518,11.636,400000.0
2007-08-24 17:04:00,11.546,11.641,11.517,11.586,350000.0
2007-08-24 17:05:00,11.638,11.673,11.547,11.628,400000.0
2007-08-24 17:06:00,11.66,11.66,11.462,11.594,350000.0
2007-08-24 17:07:00,11.595,11.647,11.51,11.609,350000.0
2007-08-24 17:08:00,11.517,11.646,11.514,11.591,500000.0
2007-08-24 17:09:00,11.659,11.696,11.554,11.554,450000.0
2007-08-24 17:10:00,11.621,11.662,11.517,11.573,500000.0
2007-08-24 17:11:00,11.681,11.691,11.555,11.557,400000.0
2007-08-24 17:12:00,11.589,11.611,11.523,11.549,400000.0
2007-08-24 17:13:00,11.634,11.655,11.557,11.655,400000.0
2007-08-24 17:14:00,11.598,11.671,11.534,11.652,550000.0
2007-08-24 17:15:00,11.543,11.638,11.489,11.56,350000.0
2007-08-24 17:16:00,11.627,11.627,11.496,11.581,450000.0
2007-08-24 17:17:00,11.634,11.66,11.599,11.66,250000.0
2007-08-24 17:18:00,11.617,11.669,11.583,11.669,350000.0
2007-08-24 17:19:00,11.635,11.678,11.533,11.592,550000.0
2007-08-24 17:20:00,11.613,11.668,11.532,11.558,350000.0
2007-08-24 17:21:00,11.654,11.673,11.532,11.637,350000.0
2007-08-24 17:22:00,11.595,11.649,11.577,11.643,300000.0
2007-08-24 17:23:00,11.577,11.66,11.571,11.66,550000.0
2007-08-24 17:24:00,11.562,11.671,11.562,11.671,350000.0
2007-08-24 17:25:00,11.621,11.649,11.563,11.599,450000.0
2007-08-24 17:26:00,11.56,11.637,11.536,11.536,450000.0
2007-08-24 17:27:00,11.586,11.675,11.572,11.596,350000.0
2007-08-24 17:28:00,11.59,11.696,11.559,11.567,550000.0
2007-08-24 17:29:00,11.573,11.688,11.561,11.654,450000.0
2007-08-24 17:30:00,11.592,11.668,11.585,11.585,400000.0
2007-08-24 17:31:00,11.607,11.661,11.526,11.607,600000.0
2007-08-24 17:32:00,11.574,11.678,11.561,11.634,400000.0
2007-08-24 17:33:00,11.589,11.654,11.548,11.654,400000.0
2007-08-24 17:34:00,11.653,11.688,11.556,11.587,350000.0
2007-08-24 17:35:00,11.612,11.67,11.543,11.596,500000.0
2007-08-24 17:36:00,11.52,11.689,11.52,11.675,350000.0
2007-08-24 17:37:00,11.671,11.671,11.558,11.646,550000.0
2007-08-24 17:38:00,11.594,11.662,11.563,11.629,400000.0
2007-08-24 17:39:00,11.648,11.653,11.555,11.574,350000.0
2007-08-24 17:40:00,11.582,11.718,11.582,11.656,500000.0
2007-08-24 17:41:00,11.606,11.695,11.575,11.655,350000.0
2007-08-24 17:42:00,11.561,11.685,11.561,11.651,500000.0
2007-08-24 17:43:00,11.63,11.648,11.546,11.583,300000.0
2007-08-24 17:44:00,11.653,11.676,11.566,11.639,450000.0
2007-08-24 17:45:00,11.586,11.664,11.556,11.585,550000.0
2007-08-24 17:46:00,11.643,11.654,11.476,11.654,300000.0
2007-08-24 17:47:00,11.561,11.668,11.561,11.592,250000.0
2007-08-24 17:48:00,11.675,11.692,11.584,11.692,400000.0
2007-08-24 17:49:00,11.637,11.707,11.611,11.701,350000.0
2007-08-24 17:50:00,11.706,11.706,11.57,11.693,400000.0
2007-08-24 17:51:00,11.644,11.746,11.643,11.665,450000.0
2007-08-24 17:52:00,11.701,11.715,11.587,11.607,350000.0
2007-08-24 17:53:00,11.687,11.725,11.657,11.657,500000.0
2007-08-24 17:54:00,11.751,11.751,11.612,11.714,350000.0
2007-08-24 17:55:00,11.743,11.744,11.699,11.744,250000.0
2007-08-24 17:56:00,11.646,11.736,11.646,11.736,400000.0
2007-08-24 17:57:00,11.731,11.752,11.622,11.752,500000.0
2007-08-24 17:58:00,11.732,11.768,11.699,11.734,350000.0
2007-08-24 17:59:00,11.625,11.751,11.614,11.751,350000.0
2007-08-24 18:00:00,11.763,11.852,11.713,11.713,400000.0
2007-08-24 18:01:00,11.794,11.872,11.741,11.843,500000.0
2007-08-24 18:02:00,11.784,11.901,11.784,11.872,500000.0
2007-08-24 18:03:00,11.897,11.952,11.784,11.818,350000.0
2007-08-24 18:04:00,11.907,11.915,11.816,11.82,450000.0
2007-08-24 18:05:00,11.875,11.913,11.786,11.83,750000.0
2007-08-24 18:06:00,11.93,11.931,11.78,11.832,550000.0
2007-08-24 18:07:00,11.87,11.877,11.769,11.783,550000.0
2007-08-24 18:08:00,11.834,11.912,11.79,11.822,500000.0
2007-08-24 18:09:00,11.876,11.886,11.784,11.886,550000.0
2007-08-24 18:10:00,11.847,11.887,11.776,11.887,400000.0
2007-08-24 18:11:00,11.793,11.889,11.767,11.847,450000.0
2007-08-24 18:12:00,11.895,11.895,11.714,11.835,400000.0
2007-08-24 18:13:00,11.871,11.907,11.796,11.825,550000.0
2007-08-24 18:14:00,11.786,11.892,11.786,11.863,400000.0
2007-08-24 18:15:00,11.793,11.88,11.736,11.825,450000.0
2007-08-24 18:16:00,11.832,11.864,11.783,11.864,350000.0
2007-08-24 18:17:00,11.777,11.909,11.763,11.844,400000.0
2007-08-24 18:18:00,11.871,11.959,11.793,11.793,500000.0
2007-08-24 18:19:00,11.887,11.904,11.797,11.901,400000.0
2007-08-24 18:20:00,11.781,11.891,11.731,11.88,400000.0
2007-08-24 18:21:00,11.843,11.912,11.791,11.801,400000.0
2007-08-24 18:22:00,11.887,11.887,11.731,11.877,350000.0
2007-08-24 18:23:00,11.912,11.922,11.841,11.914,400000.0
2007-08-24 18:24:00,11.792,11.895,11.792,11.862,350000.0
2007-08-24 18:25:00,11.826,11.904,11.788,11.816,500000.0
2007-08-24 18:26:00,11.889,11.889,11.772,11.845,500000.0
2007-08-24 18:27:00,11.877,11.891,11.771,11.842,350000.0
2007-08-24 18:28:00,11.878,11.888,11.784,11.869,350000.0
2007-08-24 18:29:00,11.837,11.91,11.812,11.83,350000.0
2007-08-24 18:30:00,11.861,11.892,11.774,11.84,450000.0
2007-08-24 18:31:00,11.817,11.871,11.786,11.788,1550000.0
2007-08-24 18:32:00,11.795,11.91,11.753,11.796,450000.0
2007-08-24 18:33:00,11.778,11.886,11.772,11.818,400000.0
2007-08-24 18:34:00,11.922,11.922,11.817,11.89,300000.0
2007-08-24 18:35:00,11.844,11.91,11.844,11.856,350000.0
2007-08-24 18:36:00,11.876,11.92,11.816,11.89,550000.0
2007-08-24 18:37:00,11.83,11.909,11.794,11.88,400000.0
2007-08-24 18:38:00,11.86,11.911,11.785,11.852,450000.0
2007-08-24 18:39:00,11.895,11.898,11.792,11.871,400000.0
2007-08-24 18:40:00,11.853,11.903,11.817,11.846,400000.0
2007-08-24 18:41:00,11.8,11.902,11.8,11.902,100000.0
2007-08-24 18:42:00,11.841,11.919,11.784,11.823,350000.0
2007-08-24 18:43:00,11.912,11.912,11.771,11.786,400000.0
2007-08-24 18:44:00,11.857,11.906,11.782,11.883,500000.0
2007-08-24 18:45:00,11.837,11.883,11.833,11.833,350000.0
2007-08-24 18:46:00,11.87,11.884,11.816,11.848,500000.0
2007-08-24 18:47:00,11.904,11.904,11.776,11.776,300000.0
2007-08-24 18:48:00,11.889,11.972,11.826,11.84,400000.0
2007-08-24 18:49:00,11.85,11.937,11.85,11.92,400000.0
2007-08-24 18:50:00,11.911,11.94,11.911,11.94,150000.0
2007-08-24 18:51:00,11.9,11.924,11.835,11.848,450000.0
2007-08-24 18:52:00,11.84,11.937,11.827,11.909,250000.0
2007-08-24 18:53:00,11.907,11.931,11.859,11.931,450000.0
2007-08-24 18:54:00,11.836,11.971,11.836,11.946,350000.0
2007-08-24 18:55:00,11.806,11.941,11.806,11.903,250000.0
2007-08-24 18:56:00,11.901,11.94,11.826,11.857,450000.0
2007-08-24 18:57:00,11.965,11.975,11.845,11.912,450000.0
2007-08-24 18:58:00,11.85,11.987,11.835,11.897,550000.0
2007-08-24 18:59:00,11.879,11.933,11.879,11.906,450000.0
2007-08-24 19:00:00,11.891,11.965,11.834,11.957,350000.0
2007-08-24 19:01:00,11.875,11.935,11.841,11.897,500000.0
2007-08-24 19:02:00,11.936,11.936,11.794,11.907,550000.0
2007-08-24 19:03:00,11.935,11.935,11.813,11.906,350000.0
2007-08-24 19:04:00,11.874,11.953,11.836,11.904,450000.0
2007-08-24 19:05:00,11.842,11.947,11.842,11.878,350000.0
2007-08-24 19:06:00,11.903,11.903,11.773,11.827,400000.0
2007-08-24 19:07:00,11.85,11.955,11.817,11.817,350000.0
2007-08-24 19:08:00,11.838,11.938,11.838,11.924,500000.0
2007-08-24 19:09:00,11.888,11.938,11.835,11.868,350000.0
2007-08-24 19:10:00,11.922,11.944,11.834,11.944,550000.0
2007-08-24 19:11:00,11.94,11.94,11.819,11.819,400000.0
2007-08-24 19:12:00,11.876,11.959,11.876,11.946,350000.0
2007-08-24 19:13:00,11.947,11.947,11.827,11.827,400000.0
2007-08-24 19:14:00,11.838,11.939,11.829,11.939,400000.0
2007-08-24 19:15:00,11.91,11.957,11.86,11.888,350000.0
2007-08-24 19:16:00,11.956,11.959,11.906,11.918,350000.0
2007-08-24 19:17:00,11.863,11.969,11.833,11.874,550000.0
2007-08-24 19:18:00,11.964,11.964,11.846,11.96,400000.0
2007-08-24 19:19:00,11.965,11.965,11.821,11.873,350000.0
2007-08-24 19:20:00,11.834,11.991,11.834,11.964,350000.0
2007-08-24 19:21:00,11.858,11.921,11.824,11.883,350000.0
2007-08-24 19:22:00,11.874,11.884,11.765,11.796,400000.0
2007-08-24 19:23:00,11.879,11.919,11.759,11.759,500000.0
2007-08-24 19:24:00,11.805,11.924,11.805,11.821,350000.0
2007-08-24 19:25:00,11.871,11.888,11.775,11.79,400000.0
2007-08-24 19:26:00,11.886,11.897,11.761,11.837,550000.0
2007-08-24 19:27:00,11.88,11.939,11.784,11.893,400000.0
2007-08-24 19:28:00,11.745,11.856,11.745,11.837,400000.0
2007-08-24 19:29:00,11.778,11.907,11.758,11.833,400000.0
2007-08-24 19:30:00,11.777,11.879,11.753,11.753,400000.0
2007-08-24 19:32:00,11.815,11.898,11.787,11.867,400000.0
2007-08-24 19:33:00,11.864,11.864,11.739,11.814,400000.0
2007-08-24 19:34:00,11.88,11.934,11.835,11.904,350000.0
2007-08-24 19:35:00,11.902,11.91,11.837,11.837,150000.0
2007-08-24 19:36:00,11.846,11.904,11.791,11.791,300000.0
2007-08-24 19:37:00,11.777,11.899,11.777,11.841,550000.0
2007-08-24 19:38:00,11.833,11.903,11.811,11.862,400000.0
2007-08-24 19:39:00,11.879,11.923,11.788,11.791,300000.0
2007-08-24 19:40:00,11.797,11.913,11.797,11.882,400000.0
2007-08-24 19:41:00,11.862,11.924,11.777,11.869,500000.0
2007-08-24 19:42:00,11.808,11.922,11.808,11.856,400000.0
2007-08-24 19:43:00,11.893,11.893,11.85,11.85,100000.0
2007-08-24 19:44:00,11.809,11.905,11.798,11.877,550000.0
2007-08-24 19:45:00,11.912,11.912,11.803,11.903,300000.0
2007-08-24 19:46:00,11.793,11.896,11.793,11.896,350000.0
2007-08-24 19:47:00,11.867,11.897,11.776,11.84,450000.0
2007-08-24 19:48:00,11.898,11.898,11.854,11.854,100000.0
2007-08-24 19:49:00,11.905,11.915,11.785,11.915,400000.0
2007-08-24 19:50:00,11.805,11.824,11.805,11.824,100000.0
2007-08-24 19:52:00,11.817,11.906,11.817,11.893,400000.0
2007-08-24 19:53:00,11.779,11.898,11.779,11.859,250000.0
2007-08-24 19:54:00,11.863,11.898,11.809,11.898,450000.0
2007-08-24 19:55:00,11.807,11.904,11.791,11.858,450000.0
2007-08-24 19:57:00,11.891,11.913,11.754,11.754,400000.0
2007-08-24 19:58:00,11.828,11.946,11.828,11.92,400000.0
2007-08-24 19:59:00,11.858,11.909,11.79,11.79,500000.0
2007-08-24 20:00:00,11.87,11.957,11.828,11.933,450000.0
2007-08-24 20:01:00,11.833,11.908,11.789,11.789,350000.0
2007-08-24 20:02:00,11.801,11.889,11.801,11.889,100000.0
2007-08-24 20:03:00,11.881,11.906,11.881,11.906,100000.0
2007-08-24 20:04:00,11.786,11.891,11.786,11.891,100000.0
2007-08-24 20:05:00,11.748,11.879,11.748,11.827,200000.0
2007-08-24 20:06:00,11.872,11.92,11.806,11.843,450000.0
2007-08-24 20:07:00,11.874,11.92,11.788,11.788,400000.0
2007-08-24 20:08:00,11.768,11.895,11.768,11.895,100000.0
2007-08-24 20:09:00,11.859,11.906,11.792,11.898,450000.0
2007-08-24 20:10:00,11.831,11.931,11.81,11.867,350000.0
2007-08-24 20:11:00,11.782,11.911,11.782,11.805,250000.0
2007-08-24 20:12:00,11.776,11.903,11.776,11.81,350000.0
2007-08-24 20:13:00,11.868,11.895,11.811,11.895,150000.0
2007-08-24 20:14:00,11.822,11.822,11.789,11.805,200000.0
2007-08-24 20:15:00,11.848,11.897,11.79,11.79,200000.0
2007-08-24 20:16:00,11.845,11.879,11.773,11.879,450000.0
2007-08-24 20:17:00,11.888,11.888,11.795,11.795,100000.0
2007-08-24 20:18:00,11.753,11.853,11.746,11.788,550000.0
2007-08-24 20:20:00,11.755,11.869,11.755,11.816,400000.0
2007-08-24 20:21:00,11.874,11.874,11.856,11.856,100000.0
2007-08-24 20:22:00,11.821,11.889,11.772,11.889,150000.0
2007-08-24 20:23:00,11.777,11.849,11.777,11.849,100000.0
2007-08-24 20:24:00,11.864,11.888,11.768,11.864,350000.0
2007-08-24 20:26:00,11.823,11.833,11.823,11.833,100000.0
2007-08-24 20:27:00,11.826,11.917,11.826,11.879,300000.0
2007-08-24 20:28:00,11.866,11.882,11.78,11.78,350000.0
2007-08-24 20:29:00,11.798,11.873,11.798,11.873,150000.0
2007-08-24 20:30:00,11.769,11.867,11.766,11.858,350000.0
2007-08-24 20:32:00,11.919,11.919,11.807,11.917,400000.0
2007-08-24 20:33:00,11.771,11.771,11.771,11.771,50000.0
2007-08-24 20:34:00,11.849,11.849,11.792,11.811,150000.0
2007-08-24 20:36:00,11.885,11.911,11.885,11.911,100000.0
2007-08-24 20:37:00,11.853,11.9,11.81,11.822,350000.0
2007-08-24 20:38:00,11.874,11.874,11.779,11.779,100000.0
2007-08-24 20:39:00,11.868,11.924,11.787,11.897,350000.0
2007-08-24 20:40:00,11.893,11.893,11.893,11.893,50000.0
2007-08-24 20:41:00,11.884,11.884,11.857,11.857,100000.0
2007-08-24 20:43:00,11.815,11.849,11.743,11.849,450000.0
2007-08-24 20:44:00,11.876,11.876,11.814,11.814,150000.0
2007-08-24 20:45:00,11.863,11.881,11.788,11.815,450000.0
2007-08-24 20:47:00,11.811,11.91,11.803,11.905,250000.0
2007-08-24 20:48:00,11.72,11.848,11.72,11.768,250000.0
2007-08-24 20:49:00,11.849,11.85,11.753,11.768,350000.0
2007-08-24 20:50:00,11.872,11.872,11.768,11.768,150000.0
2007-08-24 20:52:00,11.869,11.922,11.814,11.922,350000.0
2007-08-24 20:53:00,11.815,11.893,11.785,11.785,350000.0
2007-08-24 20:54:00,11.814,11.866,11.722,11.866,450000.0
2007-08-24 20:56:00,11.809,11.869,11.796,11.796,150000.0
2007-08-24 20:57:00,11.922,11.922,11.803,11.922,200000.0
2007-08-24 20:59:00,11.839,11.916,11.8,11.803,500000.0
2007-08-24 21:00:00,11.872,11.961,11.823,11.829,400000.0
2007-08-24 21:01:00,11.788,11.861,11.776,11.843,350000.0
2007-08-24 21:02:00,11.802,11.876,11.802,11.876,150000.0
2007-08-24 21:04:00,11.78,11.78,11.78,11.78,50000.0
2007-08-24 21:05:00,11.783,11.894,11.783,11.894,250000.0
2007-08-24 21:10:00,11.786,11.854,11.775,11.792,250000.0
2007-08-24 21:12:00,11.905,11.905,11.767,11.795,350000.0
2007-08-24 21:17:00,11.914,11.914,11.838,11.838,100000.0
2007-08-24 21:19:00,11.894,11.925,11.894,11.925,100000.0
2007-08-24 21:20:00,11.789,11.919,11.789,11.829,450000.0
2007-08-24 21:21:00,11.887,11.887,11.84,11.84,100000.0
2007-08-24 21:24:00,11.893,11.893,11.82,11.82,100000.0
2007-08-24 21:25:00,11.896,11.896,11.792,11.792,100000.0
2007-08-24 21:26:00,11.826,11.826,11.82,11.82,100000.0
2007-08-24 21:27:00,11.881,11.881,11.881,11.881,50000.0
2007-08-24 21:30:00,11.846,11.899,11.768,11.778,400000.0
2007-08-24 21:34:00,11.854,11.878,11.747,11.769,450000.0
2007-08-24 21:35:00,11.867,11.923,11.823,11.823,400000.0
2007-08-24 21:36:00,11.886,11.921,11.831,11.921,150000.0
2007-08-24 21:37:00,11.916,11.916,11.881,11.881,100000.0
2007-08-24 21:40:00,11.839,11.839,11.835,11.835,100000.0
2007-08-24 21:41:00,11.927,11.932,11.827,11.834,300000.0
2007-08-24 21:42:00,11.832,11.874,11.832,11.874,100000.0
2007-08-24 21:45:00,11.918,11.918,11.815,11.815,350000.0
2007-08-24 21:47:00,11.887,11.937,11.838,11.838,300000.0
2007-08-24 21:48:00,11.911,11.926,11.847,11.926,400000.0
2007-08-24 21:49:00,11.897,11.984,11.82,11.82,350000.0
2007-08-24 21:50:00,11.891,11.91,11.754,11.899,500000.0
2007-08-24 21:51:00,11.892,11.906,11.8,11.901,250000.0
2007-08-24 21:53:00,11.815,11.844,11.815,11.844,100000.0
2007-08-24 21:54:00,11.82,11.841,11.811,11.82,200000.0
2007-08-24 21:55:00,11.881,11.881,11.877,11.877,100000.0
2007-08-24 21:57:00,11.823,11.912,11.823,11.833,250000.0
2007-08-24 21:58:00,11.791,11.878,11.767,11.795,400000.0
2007-08-24 21:59:00,11.905,11.905,11.83,11.882,400000.0
2007-08-24 22:00:00,11.787,11.901,11.754,11.809,450000.0
2007-08-24 22:01:00,11.88,11.89,11.807,11.89,350000.0
2007-08-24 22:02:00,11.812,11.937,11.812,11.864,450000.0
2007-08-24 22:03:00,11.896,11.918,11.796,11.8,400000.0
2007-08-24 22:04:00,11.927,11.975,11.809,11.809,400000.0
2007-08-24 22:05:00,11.924,11.924,11.846,11.846,100000.0
2007-08-24 22:06:00,11.891,11.891,11.774,11.842,250000.0
2007-08-24 22:07:00,11.855,11.901,11.787,11.901,150000.0
2007-08-24 22:08:00,11.942,11.945,11.841,11.841,500000.0
2007-08-24 22:09:00,11.872,11.908,11.791,11.908,650000.0
2007-08-24 22:10:00,11.903,11.903,11.785,11.885,400000.0
2007-08-24 22:11:00,11.856,11.915,11.812,11.884,750000.0
2007-08-24 22:12:00,11.825,11.909,11.797,11.907,400000.0
2007-08-24 22:13:00,11.885,11.893,11.824,11.893,200000.0
2007-08-24 22:14:00,11.915,11.948,11.913,11.913,200000.0
2007-08-24 22:17:00,11.831,11.912,11.816,11.912,350000.0
2007-08-24 22:18:00,11.916,11.916,11.834,11.916,200000.0
2007-08-24 22:19:00,11.91,11.91,11.841,11.905,150000.0
2007-08-24 22:20:00,11.916,11.923,11.834,11.834,400000.0
2007-08-24 22:23:00,11.822,11.88,11.796,11.796,300000.0
2007-08-24 22:24:00,11.853,11.853,11.853,11.853,50000.0
2007-08-24 22:26:00,11.876,11.915,11.854,11.854,150000.0
2007-08-24 22:30:00,11.937,11.937,11.797,11.931,400000.0
2007-08-24 22:33:00,11.95,11.95,11.856,11.856,350000.0
2007-08-24 22:36:00,11.909,11.939,11.909,11.939,100000.0
2007-08-24 22:38:00,11.897,11.897,11.896,11.896,100000.0
2007-08-24 22:40:00,11.924,11.924,11.781,11.809,350000.0
2007-08-24 22:50:00,11.938,11.938,11.839,11.839,350000.0
2007-08-24 22:51:00,11.928,11.928,11.895,11.895,100000.0
2007-08-24 22:55:00,11.929,11.929,11.832,11.897,350000.0
2007-08-24 22:56:00,11.883,11.883,11.785,11.839,350000.0
2007-08-24 22:59:00,11.872,11.906,11.8,11.906,450000.0
2007-08-26 23:00:00,11.933,11.933,11.83,11.83,350000.0
2007-08-26 23:06:00,11.927,11.927,11.81,11.822,350000.0
2007-08-26 23:10:00,11.793,11.793,11.793,11.793,50000.0
2007-08-26 23:11:00,11.83,11.909,11.83,11.875,150000.0
2007-08-26 23:20:00,11.933,11.933,11.83,11.83,350000.0
2007-08-26 23:22:00,11.899,11.926,11.881,11.881,150000.0
2007-08-26 23:23:00,11.928,11.928,11.808,11.817,150000.0
2007-08-26 23:25:00,11.93,11.93,11.825,11.921,150000.0
2007-08-26 23:27:00,11.941,11.941,11.844,11.844,250000.0
2007-08-26 23:30:00,11.933,11.933,11.83,11.83,350000.0
2007-08-26 23:33:00,11.953,11.953,11.856,11.856,350000.0
2007-08-26 23:34:00,11.932,11.932,11.896,11.896,100000.0
2007-08-26 23:40:00,11.932,11.932,11.83,11.83,150000.0
2007-08-26 23:42:00,11.953,11.953,11.857,11.857,350000.0
2007-08-26 23:50:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:00:00,11.907,11.907,11.759,11.883,350000.0
2007-08-27 00:03:00,11.86,11.894,11.788,11.894,450000.0
2007-08-27 00:05:00,11.87,11.91,11.802,11.896,450000.0
2007-08-27 00:10:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:16:00,11.865,11.892,11.842,11.86,200000.0
2007-08-27 00:17:00,11.891,11.894,11.784,11.894,250000.0
2007-08-27 00:18:00,11.908,11.911,11.908,11.911,100000.0
2007-08-27 00:19:00,11.875,11.909,11.803,11.909,450000.0
2007-08-27 00:20:00,11.889,11.889,11.889,11.889,50000.0
2007-08-27 00:21:00,11.842,11.892,11.842,11.883,200000.0
2007-08-27 00:22:00,11.842,11.882,11.764,11.882,450000.0
2007-08-27 00:27:00,11.803,11.868,11.803,11.868,100000.0
2007-08-27 00:30:00,11.889,11.922,11.806,11.807,400000.0
2007-08-27 00:33:00,11.942,11.942,11.846,11.846,350000.0
2007-08-27 00:39:00,11.855,11.889,11.783,11.889,450000.0
2007-08-27 00:40:00,11.785,11.893,11.785,11.796,150000.0
2007-08-27 00:42:00,11.885,11.933,11.821,11.917,450000.0
2007-08-27 00:46:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:47:00,11.915,11.915,11.883,11.883,100000.0
2007-08-27 00:50:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:53:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:54:00,11.919,11.919,11.889,11.889,100000.0
2007-08-27 00:56:00,11.868,11.915,11.803,11.896,450000.0
2007-08-27 00:57:00,11.788,11.877,11.782,11.782,150000.0
2007-08-27 00:58:00,11.866,11.866,11.866,11.866,50000.0
2007-08-27 01:00:00,11.832,11.898,11.832,11.898,100000.0
2007-08-27 01:01:00,11.9,11.906,11.9,11.906,150000.0
2007-08-27 01:02:00,11.84,11.869,11.84,11.846,150000.0
2007-08-27 01:10:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 01:13:00,11.905,11.905,11.769,11.796,350000.0
2007-08-27 01:17:00,11.91,11.946,11.904,11.904,200000.0
2007-08-27 01:18:00,11.906,11.913,11.832,11.865,250000.0
2007-08-27 01:19:00,11.869,11.904,11.792,11.904,500000.0
2007-08-27 01:20:00,11.855,11.855,11.855,11.855,50000.0
2007-08-27 01:22:00,11.892,11.903,11.85,11.852,300000.0
2007-08-27 01:23:00,11.883,11.929,11.818,11.915,450000.0
2007-08-27 01:24:00,11.877,11.877,11.875,11.875,100000.0
2007-08-27 01:25:00,11.9,11.9,11.868,11.868,100000.0
2007-08-27 01:26:00,11.875,11.927,11.813,11.907,450000.0
2007-08-27 01:27:00,11.899,11.899,11.899,11.899,50000.0
2007-08-27 01:28:00,11.854,11.902,11.781,11.902,450000.0
2007-08-27 01:29:00,11.873,11.873,11.872,11.872,100000.0
2007-08-27 01:30:00,11.85,11.902,11.847,11.847,200000.0
2007-08-27 01:32:00,11.938,11.938,11.835,11.835,350000.0
2007-08-27 01:35:00,11.856,11.894,11.856,11.894,100000.0
2007-08-27 01:36:00,11.853,11.963,11.83,11.861,450000.0
2007-08-27 01:37:00,11.938,11.938,11.82,11.911,400000.0
2007-08-27 01:38:00,11.88,11.88,11.81,11.81,200000.0
2007-08-27 01:39:00,11.909,11.92,11.839,11.893,350000.0
2007-08-27 01:40:00,11.797,11.914,11.741,11.914,800000.0
2007-08-27 01:41:00,11.905,11.905,11.853,11.853,100000.0
2007-08-27 01:42:00,11.884,11.884,11.849,11.849,100000.0
2007-08-27 01:46:00,11.861,11.901,11.784,11.901,450000.0
2007-08-27 01:48:00,11.898,11.898,11.869,11.869,200000.0
2007-08-27 01:49:00,11.893,11.893,11.83,11.893,400000.0
2007-08-27 01:50:00,11.896,11.903,11.786,11.861,650000.0
2007-08-27 01:53:00,11.835,11.88,11.835,11.88,100000.0
2007-08-27 01:54:00,11.872,11.889,11.781,11.884,300000.0
2007-08-27 01:55:00,11.886,11.886,11.852,11.852,100000.0
2007-08-27 01:56:00,11.846,11.85,11.846,11.85,100000.0
2007-08-27 01:57:00,11.871,11.912,11.794,11.912,450000.0
2007-08-27 01:58:00,11.891,11.891,11.891,11.891,50000.0
2007-08-27 01:59:00,11.866,11.902,11.796,11.887,450000.0
2007-08-27 02:00:00,11.906,11.906,11.768,11.794,350000.0
2007-08-27 02:02:00,11.92,11.92,11.817,11.817,350000.0
2007-08-27 02:05:00,11.882,11.882,11.82,11.82,100000.0
2007-08-27 02:06:00,11.804,11.804,11.804,11.804,50000.0
2007-08-27 02:07:00,11.857,11.891,11.785,11.891,450000.0
2007-08-27 02:08:00,11.803,11.824,11.803,11.824,100000.0
2007-08-27 02:09:00,11.898,11.923,11.828,11.828,350000.0
2007-08-27 02:10:00,11.811,11.925,11.811,11.887,300000.0
2007-08-27 02:11:00,11.819,11.93,11.812,11.812,400000.0
2007-08-27 02:12:00,11.916,11.916,11.8,11.914,200000.0
2007-08-27 02:13:00,11.869,11.869,11.807,11.817,300000.0
2007-08-27 02:14:00,11.781,11.905,11.781,11.905,200000.0
2007-08-27 02:15:00,11.914,11.914,11.914,11.914,50000.0
2007-08-27 02:16:00,11.784,11.892,11.784,11.794,350000.0
2007-08-27 02:17:00,11.893,11.893,11.77,11.826,200000.0
2007-08-27 02:18:00,11.907,11.907,11.797,11.877,350000.0
2007-08-27 02:20:00,11.823,11.873,11.781,11.846,350000.0
2007-08-27 02:21:00,11.81,11.883,11.81,11.883,150000.0
2007-08-27 02:23:00,11.818,11.883,11.818,11.883,100000.0
2007-08-27 02:25:00,11.776,11.807,11.776,11.807,100000.0
2007-08-27 02:26:00,11.816,11.914,11.809,11.809,150000.0
2007-08-27 02:27:00,11.905,11.905,11.832,11.865,350000.0
2007-08-27 02:28:00,11.886,11.922,11.818,11.913,250000.0
2007-08-27 02:30:00,11.834,11.834,11.834,11.834,50000.0
2007-08-27 02:31:00,11.82,11.949,11.781,11.848,600000.0
2007-08-27 02:32:00,11.79,11.865,11.79,11.809,150000.0
2007-08-27 02:33:00,11.85,11.882,11.781,11.881,450000.0
2007-08-27 02:34:00,11.888,11.936,11.819,11.891,300000.0
2007-08-27 02:35:00,11.855,11.889,11.783,11.889,450000.0
2007-08-27 02:37:00,11.908,11.908,11.805,11.805,350000.0
2007-08-27 02:40:00,11.915,11.915,11.813,11.823,350000.0
2007-08-27 02:41:00,11.902,11.902,11.87,11.87,100000.0
2007-08-27 02:44:00,11.93,11.93,11.836,11.836,350000.0
2007-08-27 02:45:00,11.919,11.919,11.889,11.889,100000.0
2007-08-27 02:47:00,11.906,11.906,11.906,11.906,50000.0
2007-08-27 02:48:00,11.855,11.878,11.797,11.864,250000.0
2007-08-27 02:49:00,11.821,11.904,11.798,11.877,450000.0
2007-08-27 02:50:00,11.914,11.914,11.87,11.87,100000.0
2007-08-27 02:52:00,11.832,11.868,11.753,11.868,450000.0
2007-08-27 02:54:00,11.816,11.861,11.816,11.861,100000.0
2007-08-27 02:55:00,11.835,11.869,11.763,11.869,450000.0
2007-08-27 02:57:00,11.912,11.944,11.794,11.91,300000.0
2007-08-27 02:58:00,11.9,11.904,11.794,11.904,250000.0
2007-08-27 02:59:00,11.768,11.878,11.739,11.803,500000.0
2007-08-27 03:00:00,11.819,11.906,11.774,11.903,400000.0
2007-08-27 03:01:00,11.798,11.798,11.79,11.79,100000.0
2007-08-27 03:02:00,11.897,11.897,11.854,11.861,150000.0
2007-08-27 03:03:00,11.868,11.868,11.693,11.734,350000.0
2007-08-27 03:04:00,11.891,11.894,11.787,11.787,400000.0
2007-08-27 03:06:00,11.893,11.893,11.79,11.79,350000.0
2007-08-27 03:10:00,11.897,11.897,11.797,11.797,350000.0
2007-08-27 03:14:00,11.874,11.874,11.736,11.764,350000.0
2007-08-27 03:16:00,11.895,11.895,11.792,11.792,350000.0
2007-08-27 03:20:00,11.903,11.903,11.8,11.8,350000.0
2007-08-27 03:25:00,11.879,11.879,11.743,11.774,350000.0
2007-08-27 03:26:00,11.892,11.892,11.86,11.86,100000.0
2007-08-27 03:28:00,11.902,11.902,11.8,11.8,150000.0
2007-08-27 03:30:00,11.924,11.924,11.823,11.823,350000.0
2007-08-27 03:33:00,11.905,11.905,11.789,11.792,350000.0
2007-08-27 03:36:00,11.873,11.886,11.873,11.886,100000.0
2007-08-27 03:37:00,11.851,11.889,11.851,11.889,100000.0
2007-08-27 03:38:00,11.809,11.879,11.748,11.816,500000.0
2007-08-27 03:39:00,11.821,11.901,11.796,11.886,250000.0
2007-08-27 03:40:00,11.835,11.891,11.82,11.849,300000.0
2007-08-27 03:41:00,11.824,11.824,11.824,11.824,150000.0
2007-08-27 03:43:00,11.904,11.904,11.821,11.821,100000.0
2007-08-27 03:45:00,11.816,11.816,11.759,11.759,100000.0
2007-08-27 03:46:00,11.824,11.851,11.824,11.844,150000.0
2007-08-27 03:48:00,11.917,11.917,11.817,11.817,350000.0
2007-08-27 03:50:00,11.902,11.902,11.8,11.8,150000.0
2007-08-27 03:53:00,11.817,11.933,11.787,11.909,300000.0
2007-08-27 04:00:00,11.903,11.903,11.8,11.8,350000.0
2007-08-27 04:03:00,11.923,11.923,11.825,11.825,350000.0
2007-08-27 04:08:00,11.902,11.902,11.861,11.861,100000.0
2007-08-27 04:09:00,11.92,11.959,11.826,11.826,550000.0
2007-08-27 04:10:00,11.912,11.912,11.912,11.912,100000.0
2007-08-27 04:11:00,11.879,11.911,11.796,11.911,150000.0
2007-08-27 04:14:00,11.9,11.9,11.797,11.797,350000.0
2007-08-27 04:16:00,11.878,11.878,11.771,11.771,150000.0
2007-08-27 04:17:00,11.862,11.862,11.862,11.862,50000.0
2007-08-27 04:18:00,11.859,11.859,11.859,11.859,50000.0
2007-08-27 04:19:00,11.8,11.902,11.8,11.899,150000.0
2007-08-27 04:20:00,11.912,11.912,11.81,11.81,200000.0
2007-08-27 04:23:00,11.933,11.933,11.836,11.836,350000.0
2007-08-27 04:27:00,11.943,11.943,11.844,11.844,350000.0
2007-08-27 04:30:00,11.797,11.797,11.797,11.797,50000.0
2007-08-27 04:31:00,11.8,11.895,11.776,11.895,250000.0
2007-08-27 04:32:00,11.892,11.892,11.751,11.781,450000.0
2007-08-27 04:33:00,11.889,11.889,11.852,11.852,150000.0
2007-08-27 04:34:00,11.781,11.927,11.781,11.819,250000.0
2007-08-27 04:35:00,11.893,11.893,11.782,11.889,150000.0
2007-08-27 04:36:00,11.909,11.909,11.906,11.906,100000.0
2007-08-27 04:38:00,11.765,11.765,11.765,11.765,50000.0
2007-08-27 04:39:00,11.839,11.879,11.772,11.866,450000.0
2007-08-27 04:40:00,11.829,11.829,11.829,11.829,50000.0
2007-08-27 04:41:00,11.819,11.819,11.784,11.784,100000.0
2007-08-27 04:43:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 04:50:00,11.913,11.913,11.81,11.81,350000.0
2007-08-27 04:56:00,11.847,11.885,11.78,11.876,450000.0
2007-08-27 04:57:00,11.765,11.87,11.765,11.823,400000.0
2007-08-27 05:00:00,11.919,11.919,11.818,11.818,350000.0
2007-08-27 05:03:00,11.893,11.893,11.79,11.79,350000.0
2007-08-27 05:07:00,11.776,11.845,11.776,11.845,100000.0
2007-08-27 05:08:00,11.869,11.878,11.76,11.828,250000.0
2007-08-27 05:10:00,11.894,11.894,11.754,11.785,350000.0
2007-08-27 05:11:00,11.902,11.902,11.868,11.868,100000.0
2007-08-27 05:20:00,11.889,11.889,11.786,11.882,250000.0
2007-08-27 05:21:00,11.911,11.911,11.896,11.907,150000.0
2007-08-27 05:28:00,11.895,11.895,11.819,11.819,100000.0
2007-08-27 05:29:00,11.767,11.901,11.767,11.884,200000.0
2007-08-27 05:30:00,11.809,11.898,11.809,11.869,250000.0
2007-08-27 05:33:00,11.915,11.915,11.812,11.812,350000.0
2007-08-27 05:35:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 05:40:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 05:41:00,11.91,11.91,11.878,11.878,100000.0
2007-08-27 05:46:00,11.905,11.905,11.767,11.796,350000.0
2007-08-27 05:48:00,11.913,11.913,11.81,11.81,350000.0
2007-08-27 05:50:00,11.913,11.913,11.81,11.81,350000.0
2007-08-27 05:54:00,11.913,11.913,11.81,11.81,350000.0
2007-08-27 05:57:00,11.92,11.92,11.817,11.817,350000.0
2007-08-27 05:59:00,11.865,11.899,11.793,11.899,450000.0
2007-08-27 06:00:00,11.874,11.874,11.804,11.804,100000.0
2007-08-27 06:08:00,11.81,11.886,11.774,11.777,650000.0
2007-08-27 06:10:00,11.898,11.898,11.747,11.773,350000.0
2007-08-27 06:13:00,11.8,11.8,11.8,11.8,50000.0
2007-08-27 06:14:00,11.847,11.847,11.847,11.847,50000.0
2007-08-27 06:15:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 06:17:00,11.82,11.82,11.785,11.785,100000.0
2007-08-27 06:18:00,11.794,11.908,11.794,11.908,100000.0
2007-08-27 06:19:00,11.816,11.896,11.769,11.811,600000.0
2007-08-27 06:20:00,11.857,11.857,11.857,11.857,50000.0
2007-08-27 06:26:00,11.822,11.883,11.822,11.883,100000.0
2007-08-27 06:27:00,11.885,11.885,11.814,11.814,150000.0
2007-08-27 06:28:00,11.893,11.893,11.79,11.79,350000.0
2007-08-27 06:30:00,11.912,11.912,11.81,11.81,150000.0
2007-08-27 06:32:00,11.886,11.897,11.886,11.897,100000.0
2007-08-27 06:33:00,11.823,11.878,11.773,11.878,350000.0
2007-08-27 06:34:00,11.844,11.928,11.788,11.825,500000.0
2007-08-27 06:37:00,11.862,11.901,11.862,11.901,100000.0
2007-08-27 06:38:00,11.832,11.896,11.832,11.896,100000.0
2007-08-27 06:39:00,11.884,11.902,11.757,11.861,900000.0
2007-08-27 06:40:00,11.833,11.889,11.787,11.889,350000.0
2007-08-27 06:41:00,11.816,11.894,11.77,11.868,300000.0
2007-08-27 06:42:00,11.831,11.893,11.801,11.827,350000.0
2007-08-27 06:43:00,11.851,11.878,11.778,11.778,350000.0
2007-08-27 06:45:00,11.838,11.917,11.803,11.883,400000.0
2007-08-27 06:46:00,11.88,11.916,11.799,11.888,250000.0
2007-08-27 06:47:00,11.892,11.892,11.892,11.892,50000.0
2007-08-27 06:48:00,11.893,11.893,11.858,11.863,150000.0
2007-08-27 06:49:00,11.844,11.921,11.836,11.893,350000.0
2007-08-27 06:50:00,11.922,11.922,11.777,11.825,400000.0
2007-08-27 06:51:00,11.911,11.911,11.894,11.894,100000.0
2007-08-27 06:53:00,11.865,11.865,11.755,11.78,300000.0
2007-08-27 06:54:00,11.881,11.881,11.848,11.848,100000.0
2007-08-27 06:55:00,11.827,11.922,11.806,11.806,300000.0
2007-08-27 06:56:00,11.851,11.895,11.788,11.798,550000.0
2007-08-27 06:57:00,11.831,11.893,11.807,11.845,250000.0
2007-08-27 06:58:00,11.848,11.869,11.748,11.869,150000.0
2007-08-27 06:59:00,11.9,11.9,11.766,11.869,450000.0
2007-08-27 07:00:00,11.858,11.862,11.858,11.862,100000.0
2007-08-27 07:03:00,11.815,11.849,11.743,11.849,450000.0
2007-08-27 07:04:00,11.839,11.849,11.839,11.849,100000.0
2007-08-27 07:05:00,11.881,11.881,11.745,11.874,450000.0
2007-08-27 07:06:00,11.883,11.883,11.883,11.883,50000.0
2007-08-27 07:09:00,11.799,11.839,11.755,11.788,400000.0
2007-08-27 07:10:00,11.828,11.869,11.828,11.869,100000.0
2007-08-27 07:13:00,11.878,11.878,11.777,11.847,200000.0
2007-08-27 07:14:00,11.801,11.801,11.801,11.801,50000.0
2007-08-27 07:15:00,11.727,11.884,11.727,11.845,300000.0
2007-08-27 07:16:00,11.814,11.868,11.759,11.827,250000.0
2007-08-27 07:17:00,11.741,11.843,11.741,11.816,200000.0
2007-08-27 07:18:00,11.769,11.877,11.749,11.749,250000.0
2007-08-27 07:19:00,11.825,11.915,11.772,11.895,750000.0
2007-08-27 07:20:00,11.881,11.904,11.764,11.805,300000.0
2007-08-27 07:21:00,11.815,11.937,11.805,11.805,300000.0
2007-08-27 07:23:00,11.804,11.893,11.797,11.81,350000.0
2007-08-27 07:24:00,11.878,11.896,11.775,11.896,250000.0
2007-08-27 07:25:00,11.817,11.817,11.752,11.793,200000.0
2007-08-27 07:26:00,11.756,11.867,11.731,11.805,400000.0
2007-08-27 07:27:00,11.819,11.899,11.819,11.827,400000.0
2007-08-27 07:28:00,11.871,11.877,11.794,11.794,150000.0
2007-08-27 07:29:00,11.879,11.883,11.782,11.782,550000.0
2007-08-27 07:30:00,11.818,11.895,11.818,11.895,100000.0
2007-08-27 07:31:00,11.787,11.855,11.787,11.794,400000.0
2007-08-27 07:33:00,11.878,11.895,11.748,11.791,450000.0
2007-08-27 07:34:00,11.857,11.857,11.767,11.828,300000.0
2007-08-27 07:35:00,11.805,11.925,11.789,11.862,450000.0
2007-08-27 07:36:00,11.823,11.859,11.752,11.752,200000.0
2007-08-27 07:37:00,11.89,11.89,11.814,11.863,150000.0
2007-08-27 07:38:00,11.883,11.883,11.748,11.761,250000.0
2007-08-27 07:40:00,11.869,11.869,11.734,11.785,400000.0
2007-08-27 07:41:00,11.845,11.934,11.811,11.811,250000.0
2007-08-27 07:42:00,11.787,11.854,11.787,11.854,100000.0
2007-08-27 07:43:00,11.762,11.86,11.762,11.859,200000.0
2007-08-27 07:44:00,11.841,11.841,11.789,11.789,100000.0
2007-08-27 07:45:00,11.842,11.846,11.796,11.796,150000.0
2007-08-27 07:46:00,11.798,11.802,11.738,11.746,350000.0
2007-08-27 07:47:00,11.865,11.865,11.844,11.844,100000.0
2007-08-27 07:49:00,11.839,11.881,11.798,11.881,500000.0
2007-08-27 07:50:00,11.835,11.901,11.771,11.797,700000.0
2007-08-27 07:51:00,11.914,11.914,11.778,11.778,350000.0
2007-08-27 07:52:00,11.879,11.879,11.874,11.874,100000.0
2007-08-27 07:54:00,11.86,11.869,11.759,11.869,150000.0
2007-08-27 07:55:00,11.831,11.836,11.752,11.823,350000.0
2007-08-27 07:56:00,11.782,11.871,11.753,11.759,250000.0
2007-08-27 07:57:00,11.871,11.926,11.791,11.875,350000.0
2007-08-27 07:58:00,11.805,11.902,11.794,11.814,300000.0
2007-08-27 07:59:00,11.766,11.902,11.73,11.874,700000.0
2007-08-27 08:00:00,11.883,11.893,11.778,11.893,550000.0
2007-08-27 08:01:00,11.798,11.872,11.735,11.735,350000.0
2007-08-27 08:02:00,11.903,11.923,11.875,11.875,300000.0
2007-08-27 08:03:00,11.802,11.9,11.802,11.9,100000.0
2007-08-27 08:04:00,11.839,11.886,11.839,11.881,200000.0
2007-08-27 08:05:00,11.856,11.874,11.809,11.809,250000.0
2007-08-27 08:07:00,11.878,11.904,11.878,11.904,150000.0
2007-08-27 08:08:00,11.799,11.799,11.765,11.765,150000.0
2007-08-27 08:09:00,11.839,11.89,11.751,11.852,500000.0
2007-08-27 08:10:00,11.812,11.891,11.769,11.88,300000.0
2007-08-27 08:11:00,11.777,11.863,11.757,11.863,200000.0
2007-08-27 08:12:00,11.751,11.874,11.736,11.874,300000.0
2007-08-27 08:13:00,11.815,11.927,11.797,11.797,200000.0
2007-08-27 08:14:00,11.887,11.911,11.803,11.869,350000.0
2007-08-27 08:15:00,11.837,11.884,11.777,11.796,400000.0
2007-08-27 08:16:00,11.769,11.863,11.769,11.863,100000.0
2007-08-27 08:17:00,11.864,11.919,11.793,11.836,400000.0
2007-08-27 08:18:00,11.785,11.917,11.785,11.863,150000.0
2007-08-27 08:19:00,11.801,11.898,11.778,11.795,400000.0
2007-08-27 08:20:00,11.804,11.864,11.788,11.791,350000.0
2007-08-27 08:21:00,11.815,11.867,11.803,11.867,150000.0
2007-08-27 08:22:00,11.784,11.784,11.784,11.784,50000.0
2007-08-27 08:23:00,11.881,11.881,11.799,11.842,150000.0
2007-08-27 08:24:00,11.802,11.912,11.802,11.838,150000.0
2007-08-27 08:25:00,11.857,11.939,11.781,11.833,700000.0
2007-08-27 08:26:00,11.808,11.913,11.808,11.819,250000.0
2007-08-27 08:27:00,11.892,11.892,11.81,11.81,100000.0
2007-08-27 08:28:00,11.893,11.893,11.833,11.862,200000.0
2007-08-27 08:29:00,11.751,11.751,11.751,11.751,50000.0
2007-08-27 08:30:00,11.872,11.91,11.787,11.787,400000.0
2007-08-27 08:31:00,11.793,11.793,11.793,11.793,50000.0
2007-08-27 08:32:00,11.838,11.85,11.745,11.798,500000.0
2007-08-27 08:34:00,11.841,11.884,11.841,11.884,100000.0
2007-08-27 08:35:00,11.93,11.947,11.833,11.833,350000.0
2007-08-27 08:36:00,11.882,11.882,11.882,11.882,100000.0
2007-08-27 08:38:00,11.801,11.801,11.766,11.766,100000.0
2007-08-27 08:39:00,11.858,11.866,11.732,11.774,500000.0
2007-08-27 08:40:00,11.829,11.927,11.824,11.842,450000.0
2007-08-27 08:41:00,11.748,11.868,11.74,11.766,500000.0
2007-08-27 08:42:00,11.749,11.799,11.749,11.799,100000.0
2007-08-27 08:44:00,11.851,11.865,11.851,11.865,100000.0
2007-08-27 08:45:00,11.866,11.866,11.866,11.866,50000.0
2007-08-27 08:46:00,11.893,11.893,11.798,11.798,100000.0
2007-08-27 08:47:00,11.806,11.834,11.806,11.834,100000.0
2007-08-27 08:48:00,11.79,11.855,11.79,11.831,450000.0
2007-08-27 08:49:00,11.824,11.923,11.824,11.914,550000.0
2007-08-27 08:50:00,11.83,11.936,11.826,11.917,350000.0
2007-08-27 08:51:00,11.761,11.815,11.759,11.799,200000.0
2007-08-27 08:52:00,11.849,11.878,11.849,11.878,100000.0
2007-08-27 08:53:00,11.847,11.888,11.772,11.888,450000.0
2007-08-27 08:54:00,11.922,11.922,11.922,11.922,50000.0
2007-08-27 08:55:00,11.855,11.922,11.776,11.869,550000.0
2007-08-27 08:57:00,11.876,11.876,11.876,11.876,50000.0
2007-08-27 08:58:00,11.899,11.899,11.858,11.858,100000.0
2007-08-27 08:59:00,11.907,11.949,11.861,11.867,250000.0
2007-08-27 09:00:00,11.828,11.923,11.828,11.923,200000.0
2007-08-27 09:01:00,11.896,11.896,11.772,11.772,150000.0
2007-08-27 09:02:00,11.881,11.93,11.805,11.834,500000.0
2007-08-27 09:03:00,11.862,11.862,11.826,11.826,100000.0
2007-08-27 09:06:00,11.806,11.929,11.806,11.892,550000.0
2007-08-27 09:07:00,11.896,11.916,11.811,11.815,400000.0
2007-08-27 09:08:00,11.892,11.938,11.801,11.88,450000.0
2007-08-27 09:09:00,11.879,11.958,11.817,11.914,650000.0
2007-08-27 09:10:00,11.886,11.89,11.803,11.89,350000.0
2007-08-27 09:11:00,11.883,11.931,11.785,11.824,250000.0
2007-08-27 09:12:00,11.86,11.936,11.827,11.887,550000.0
2007-08-27 09:15:00,11.943,11.943,11.84,11.84,350000.0
2007-08-27 09:16:00,11.922,11.922,11.883,11.883,100000.0
2007-08-27 09:20:00,11.821,11.874,11.817,11.823,300000.0
2007-08-27 09:21:00,11.93,11.93,11.813,11.844,150000.0
2007-08-27 09:22:00,11.815,11.923,11.815,11.879,150000.0
2007-08-27 09:23:00,11.801,11.905,11.756,11.886,500000.0
2007-08-27 09:24:00,11.92,11.938,11.828,11.892,250000.0
2007-08-27 09:25:00,11.841,11.89,11.841,11.89,100000.0
2007-08-27 09:26:00,11.931,11.96,11.839,11.839,400000.0
2007-08-27 09:27:00,11.931,11.931,11.823,11.823,100000.0
2007-08-27 09:29:00,11.92,11.943,11.86,11.943,500000.0
2007-08-27 09:30:00,11.858,11.912,11.858,11.912,100000.0
2007-08-27 09:32:00,11.883,11.889,11.883,11.889,100000.0
2007-08-27 09:33:00,11.808,11.917,11.808,11.844,500000.0
2007-08-27 09:34:00,11.866,11.928,11.833,11.857,400000.0
2007-08-27 09:35:00,11.939,11.939,11.832,11.838,400000.0
2007-08-27 09:36:00,11.828,11.955,11.804,11.816,500000.0
2007-08-27 09:37:00,11.933,11.962,11.824,11.848,200000.0
2007-08-27 09:38:00,11.874,11.908,11.811,11.879,200000.0
2007-08-27 09:39:00,11.948,11.951,11.814,11.935,500000.0
2007-08-27 09:40:00,11.835,11.971,11.814,11.814,550000.0
2007-08-27 09:41:00,11.913,11.942,11.824,11.877,450000.0
2007-08-27 09:42:00,11.904,11.935,11.8,11.935,200000.0
2007-08-27 09:44:00,11.867,11.928,11.83,11.851,350000.0
2007-08-27 09:45:00,11.889,11.931,11.814,11.931,500000.0
2007-08-27 09:47:00,11.838,11.923,11.834,11.843,450000.0
2007-08-27 09:48:00,11.936,11.943,11.814,11.939,700000.0
2007-08-27 09:49:00,11.811,11.899,11.757,11.772,550000.0
2007-08-27 09:50:00,11.937,12.002,11.854,11.905,350000.0
2007-08-27 09:51:00,11.807,11.903,11.807,11.832,400000.0
2007-08-27 09:52:00,11.813,11.926,11.813,11.887,300000.0
2007-08-27 09:53:00,11.923,11.978,11.875,11.888,400000.0
2007-08-27 09:54:00,11.906,11.957,11.835,11.918,350000.0
2007-08-27 09:55:00,11.829,11.938,11.825,11.919,300000.0
2007-08-27 09:56:00,11.879,11.904,11.858,11.904,150000.0
2007-08-27 09:57:00,11.845,11.972,11.841,11.921,800000.0
2007-08-27 09:58:00,11.843,11.957,11.804,11.897,700000.0
2007-08-27 10:00:00,11.932,11.932,11.797,11.913,550000.0
2007-08-27 10:01:00,11.859,11.859,11.841,11.841,100000.0
2007-08-27 10:02:00,11.893,11.893,11.793,11.845,450000.0
2007-08-27 10:03:00,11.782,11.916,11.778,11.886,550000.0
2007-08-27 10:04:00,11.917,11.917,11.917,11.917,50000.0
2007-08-27 10:07:00,11.834,11.834,11.834,11.834,50000.0
2007-08-27 10:08:00,11.877,11.948,11.848,11.94,500000.0
2007-08-27 10:09:00,11.834,11.859,11.834,11.859,100000.0
2007-08-27 10:10:00,11.918,11.918,11.854,11.854,100000.0
2007-08-27 10:11:00,11.807,11.914,11.807,11.914,100000.0
2007-08-27 10:12:00,11.866,11.905,11.866,11.905,100000.0
2007-08-27 10:16:00,11.934,11.934,11.934,11.934,50000.0
2007-08-27 10:17:00,11.87,11.929,11.85,11.85,400000.0
2007-08-27 10:18:00,11.897,11.956,11.897,11.956,100000.0
2007-08-27 10:19:00,11.826,11.944,11.77,11.944,400000.0
2007-08-27 10:20:00,11.854,11.921,11.837,11.837,550000.0
2007-08-27 10:22:00,11.949,11.949,11.817,11.845,350000.0
2007-08-27 10:24:00,11.887,11.927,11.863,11.922,350000.0
2007-08-27 10:25:00,11.832,11.946,11.803,11.916,450000.0
2007-08-27 10:26:00,11.874,11.874,11.825,11.872,200000.0
2007-08-27 10:27:00,11.823,11.894,11.823,11.894,100000.0
2007-08-27 10:28:00,11.925,11.961,11.84,11.84,450000.0
2007-08-27 10:30:00,11.882,11.922,11.882,11.922,100000.0
2007-08-27 10:31:00,11.931,11.931,11.929,11.929,100000.0
2007-08-27 10:32:00,11.845,11.879,11.773,11.879,450000.0
2007-08-27 10:33:00,11.825,11.881,11.825,11.881,100000.0
2007-08-27 10:37:00,11.96,11.96,11.811,11.945,500000.0
2007-08-27 10:38:00,11.909,11.962,11.805,11.812,400000.0
2007-08-27 10:39:00,11.91,11.926,11.808,11.808,400000.0
2007-08-27 10:40:00,11.81,11.935,11.804,11.804,450000.0
2007-08-27 10:41:00,11.924,11.924,11.787,11.787,150000.0
2007-08-27 10:42:00,11.884,11.923,11.784,11.923,350000.0
2007-08-27 10:43:00,11.911,11.911,11.777,11.797,350000.0
2007-08-27 10:44:00,11.907,11.939,11.834,11.837,450000.0
2007-08-27 10:45:00,11.795,11.888,11.795,11.888,100000.0
2007-08-27 10:46:00,11.922,11.945,11.809,11.809,300000.0
2007-08-27 10:47:00,11.949,11.949,11.949,11.949,50000.0
2007-08-27 10:48:00,11.845,11.936,11.797,11.936,350000.0
2007-08-27 10:50:00,11.884,11.902,11.812,11.902,500000.0
2007-08-27 10:51:00,11.901,11.933,11.801,11.846,450000.0
2007-08-27 10:53:00,11.884,11.939,11.803,11.817,350000.0
2007-08-27 10:54:00,11.893,11.893,11.776,11.804,550000.0
2007-08-27 10:55:00,11.897,11.915,11.83,11.83,450000.0
2007-08-27 10:56:00,11.822,11.941,11.819,11.854,500000.0
2007-08-27 10:57:00,11.822,11.903,11.761,11.847,500000.0
2007-08-27 10:58:00,11.791,11.919,11.76,11.814,550000.0
2007-08-27 10:59:00,11.897,11.897,11.743,11.743,450000.0
2007-08-27 11:00:00,11.844,11.922,11.786,11.822,350000.0
2007-08-27 11:01:00,11.833,11.889,11.833,11.889,100000.0
2007-08-27 11:02:00,11.931,11.932,11.803,11.863,400000.0
2007-08-27 11:03:00,11.841,11.931,11.795,11.841,550000.0
2007-08-27 11:05:00,11.95,11.984,11.831,11.84,550000.0
2007-08-27 11:06:00,11.865,11.865,11.763,11.797,200000.0
2007-08-27 11:08:00,11.875,11.935,11.859,11.935,250000.0
2007-08-27 11:09:00,11.908,11.908,11.797,11.882,500000.0
2007-08-27 11:10:00,11.776,11.902,11.776,11.843,400000.0
2007-08-27 11:11:00,11.923,11.939,11.808,11.901,350000.0
2007-08-27 11:12:00,11.894,11.894,11.77,11.798,350000.0
2007-08-27 11:13:00,11.892,11.937,11.772,11.937,500000.0
2007-08-27 11:14:00,11.848,11.936,11.828,11.936,400000.0
2007-08-27 11:16:00,11.936,11.936,11.803,11.803,150000.0
2007-08-27 11:17:00,11.896,11.896,11.845,11.845,150000.0
2007-08-27 11:18:00,11.833,11.833,11.833,11.833,50000.0
2007-08-27 11:19:00,11.796,11.922,11.737,11.922,550000.0
2007-08-27 11:20:00,11.92,11.92,11.791,11.846,450000.0
2007-08-27 11:22:00,11.887,11.887,11.887,11.887,50000.0
2007-08-27 11:23:00,11.86,11.936,11.798,11.832,500000.0
2007-08-27 11:25:00,11.865,11.868,11.865,11.868,200000.0
2007-08-27 11:26:00,11.925,11.973,11.844,11.872,400000.0
2007-08-27 11:27:00,11.828,11.937,11.828,11.937,500000.0
2007-08-27 11:28:00,11.792,11.88,11.771,11.877,350000.0
2007-08-27 11:29:00,11.835,11.913,11.806,11.843,500000.0
2007-08-27 11:30:00,11.77,11.873,11.77,11.873,150000.0
2007-08-27 11:31:00,11.898,11.941,11.842,11.848,400000.0
2007-08-27 11:32:00,11.803,11.92,11.803,11.855,200000.0
2007-08-27 11:34:00,11.915,11.915,11.812,11.899,400000.0
2007-08-27 11:35:00,11.879,11.947,11.8,11.878,450000.0
2007-08-27 11:36:00,11.79,11.902,11.772,11.902,550000.0
2007-08-27 11:37:00,11.824,11.911,11.772,11.889,400000.0
2007-08-27 11:38:00,11.903,11.91,11.802,11.91,400000.0
2007-08-27 11:39:00,11.852,11.928,11.81,11.835,350000.0
2007-08-27 11:40:00,11.903,11.932,11.891,11.932,150000.0
2007-08-27 11:41:00,11.821,11.892,11.821,11.892,200000.0
2007-08-27 11:43:00,11.921,11.921,11.815,11.91,350000.0
2007-08-27 11:44:00,11.904,11.909,11.778,11.877,450000.0
2007-08-27 11:45:00,11.8,11.869,11.757,11.869,550000.0
2007-08-27 11:46:00,11.901,11.954,11.824,11.844,400000.0
2007-08-27 11:47:00,11.922,11.922,11.847,11.847,200000.0
2007-08-27 11:48:00,11.871,11.9,11.805,11.9,400000.0
2007-08-27 11:49:00,11.907,11.933,11.811,11.871,350000.0
2007-08-27 11:50:00,11.873,11.924,11.804,11.924,350000.0
2007-08-27 11:53:00,11.781,11.908,11.781,11.815,400000.0
2007-08-27 11:54:00,11.845,11.928,11.787,11.928,550000.0
2007-08-27 11:55:00,11.869,11.929,11.806,11.929,350000.0
2007-08-27 11:56:00,11.868,11.961,11.868,11.875,350000.0
2007-08-27 11:58:00,11.848,11.974,11.84,11.953,350000.0
2007-08-27 11:59:00,11.893,11.922,11.802,11.864,450000.0
2007-08-27 12:00:00,11.889,11.889,11.786,11.786,350000.0
2007-08-27 12:01:00,11.941,11.989,11.865,11.873,500000.0
2007-08-27 12:02:00,11.932,11.945,11.904,11.945,350000.0
2007-08-27 12:03:00,11.846,11.939,11.827,11.909,1000000.0
2007-08-27 12:05:00,11.899,11.914,11.777,11.817,350000.0
2007-08-27 12:06:00,11.925,11.936,11.87,11.936,350000.0
2007-08-27 12:07:00,11.896,11.923,11.812,11.842,300000.0
2007-08-27 12:08:00,11.915,11.928,11.805,11.928,450000.0
2007-08-27 12:09:00,11.784,11.891,11.784,11.841,350000.0
2007-08-27 12:10:00,11.895,11.914,11.818,11.87,400000.0
2007-08-27 12:12:00,11.8,11.938,11.8,11.823,350000.0
2007-08-27 12:13:00,11.839,11.927,11.785,11.909,550000.0
2007-08-27 12:14:00,11.911,11.933,11.791,11.916,400000.0
2007-08-27 12:15:00,11.854,11.927,11.81,11.845,400000.0
2007-08-27 12:16:00,11.898,11.901,11.787,11.839,400000.0
2007-08-27 12:18:00,11.9,11.9,11.81,11.813,450000.0
2007-08-27 12:19:00,11.83,11.9,11.768,11.792,450000.0
2007-08-27 12:20:00,11.85,11.934,11.79,11.848,500000.0
2007-08-27 12:23:00,11.785,11.907,11.785,11.795,400000.0
2007-08-27 12:24:00,11.92,11.92,11.78,11.888,600000.0
2007-08-27 12:25:00,11.928,11.938,11.802,11.856,500000.0
2007-08-27 12:26:00,11.908,11.908,11.791,11.87,450000.0
2007-08-27 12:27:00,11.903,11.936,11.821,11.91,550000.0
2007-08-27 12:29:00,11.911,11.952,11.866,11.931,450000.0
2007-08-27 12:30:00,11.899,11.931,11.822,11.897,500000.0
2007-08-27 12:31:00,11.899,11.899,11.833,11.889,350000.0
2007-08-27 12:32:00,11.862,11.916,11.817,11.908,400000.0
2007-08-27 12:33:00,11.909,11.909,11.909,11.909,50000.0
2007-08-27 12:35:00,11.909,11.909,11.777,11.873,500000.0
2007-08-27 12:38:00,11.92,11.92,11.885,11.888,200000.0
2007-08-27 12:39:00,11.9,11.942,11.797,11.891,450000.0
2007-08-27 12:40:00,11.894,11.897,11.867,11.889,250000.0
2007-08-27 12:41:00,11.881,11.918,11.798,11.918,450000.0
2007-08-27 12:42:00,11.813,11.926,11.813,11.847,200000.0
2007-08-27 12:44:00,11.878,11.918,11.793,11.806,300000.0
2007-08-27 12:45:00,11.818,11.926,11.794,11.82,350000.0
2007-08-27 12:48:00,11.826,11.928,11.8,11.903,550000.0
2007-08-27 12:50:00,11.809,11.924,11.809,11.857,400000.0
2007-08-27 12:53:00,11.835,11.973,11.835,11.911,500000.0
2007-08-27 12:54:00,11.917,11.924,11.81,11.868,450000.0
2007-08-27 12:55:00,11.812,11.934,11.812,11.848,350000.0
2007-08-27 12:56:00,11.82,11.82,11.82,11.82,50000.0
2007-08-27 12:57:00,11.815,11.906,11.815,11.906,100000.0
2007-08-27 12:58:00,11.837,11.882,11.793,11.847,350000.0
2007-08-27 12:59:00,11.863,11.902,11.786,11.902,450000.0
2007-08-27 13:00:00,11.872,11.872,11.783,11.799,150000.0
2007-08-27 13:01:00,11.802,11.917,11.802,11.853,400000.0
2007-08-27 13:02:00,11.811,11.904,11.803,11.853,400000.0
2007-08-27 13:05:00,11.865,11.92,11.797,11.892,300000.0
2007-08-27 13:06:00,11.916,11.916,11.762,11.863,450000.0
2007-08-27 13:07:00,11.883,11.939,11.78,11.895,400000.0
2007-08-27 13:08:00,11.845,11.949,11.826,11.827,400000.0
2007-08-27 13:09:00,11.934,11.934,11.819,11.821,450000.0
2007-08-27 13:10:00,11.861,11.876,11.756,11.805,500000.0
2007-08-27 13:11:00,11.835,11.944,11.835,11.885,400000.0
2007-08-27 13:13:00,11.919,11.919,11.8,11.9,450000.0
2007-08-27 13:14:00,11.802,11.944,11.802,11.936,350000.0
2007-08-27 13:15:00,11.852,11.925,11.788,11.888,400000.0
2007-08-27 13:16:00,11.901,11.901,11.791,11.895,350000.0
2007-08-27 13:19:00,11.922,11.94,11.808,11.861,400000.0
2007-08-27 13:20:00,11.847,11.919,11.813,11.872,500000.0
2007-08-27 13:21:00,11.791,11.909,11.791,11.793,350000.0
2007-08-27 13:23:00,11.932,11.977,11.864,11.969,400000.0
2007-08-27 13:24:00,11.871,11.945,11.816,11.945,400000.0
2007-08-27 13:26:00,11.936,11.96,11.841,11.924,500000.0
2007-08-27 13:27:00,11.832,11.929,11.832,11.896,500000.0
2007-08-27 13:28:00,11.872,11.955,11.856,11.928,350000.0
2007-08-27 13:29:00,11.951,11.956,11.808,11.918,350000.0
2007-08-27 13:30:00,11.819,11.903,11.819,11.839,550000.0
2007-08-27 13:31:00,11.825,11.909,11.825,11.909,300000.0
2007-08-27 13:32:00,11.878,11.963,11.828,11.918,500000.0
2007-08-27 13:33:00,11.926,11.926,11.926,11.926,50000.0
2007-08-27 13:36:00,11.884,11.975,11.838,11.892,450000.0
2007-08-27 13:38:00,11.872,11.949,11.827,11.949,400000.0
2007-08-27 13:40:00,11.908,11.944,11.824,11.944,350000.0
2007-08-27 13:41:00,11.906,11.933,11.901,11.901,150000.0
2007-08-27 13:43:00,11.953,12.004,11.865,11.939,500000.0
2007-08-27 13:45:00,11.827,11.918,11.779,11.918,400000.0
2007-08-27 13:46:00,11.844,11.921,11.811,11.862,450000.0
2007-08-27 13:47:00,11.944,11.944,11.829,11.863,250000.0
2007-08-27 13:48:00,11.951,11.951,11.89,11.89,100000.0
2007-08-27 13:49:00,11.805,11.928,11.805,11.894,350000.0
2007-08-27 13:50:00,11.802,11.915,11.795,11.832,250000.0
2007-08-27 13:51:00,11.899,11.947,11.825,11.947,300000.0
2007-08-27 13:52:00,11.943,11.95,11.822,11.923,350000.0
2007-08-27 13:53:00,11.829,11.829,11.805,11.805,150000.0
2007-08-27 13:54:00,11.849,11.849,11.849,11.849,50000.0
2007-08-27 13:55:00,11.877,11.921,11.848,11.883,350000.0
2007-08-27 13:56:00,11.778,11.778,11.778,11.778,50000.0
2007-08-27 13:57:00,11.838,11.898,11.781,11.781,400000.0
2007-08-27 13:58:00,11.88,11.88,11.802,11.802,100000.0
2007-08-27 13:59:00,11.801,11.91,11.757,11.91,450000.0
2007-08-27 14:00:00,11.877,11.896,11.788,11.864,350000.0
2007-08-27 14:01:00,11.853,11.888,11.798,11.877,350000.0
2007-08-27 14:02:00,11.873,11.9,11.802,11.881,400000.0
2007-08-27 14:04:00,11.827,11.955,11.827,11.945,350000.0
2007-08-27 14:05:00,11.909,11.943,11.787,11.845,400000.0
2007-08-27 14:06:00,11.793,11.961,11.793,11.908,350000.0
2007-08-27 14:07:00,11.871,11.916,11.778,11.778,350000.0
2007-08-27 14:08:00,11.919,11.919,11.783,11.809,300000.0
2007-08-27 14:09:00,11.784,11.88,11.773,11.783,550000.0
2007-08-27 14:10:00,11.774,11.869,11.774,11.821,350000.0
2007-08-27 14:12:00,11.802,11.877,11.789,11.877,300000.0
2007-08-27 14:13:00,11.861,11.868,11.767,11.868,250000.0
2007-08-27 14:14:00,11.89,11.89,11.889,11.889,100000.0
2007-08-27 14:15:00,11.784,11.956,11.784,11.928,500000.0
2007-08-27 14:16:00,11.779,11.885,11.779,11.885,250000.0
2007-08-27 14:17:00,11.841,11.851,11.767,11.798,450000.0
2007-08-27 14:18:00,11.803,11.857,11.786,11.805,400000.0
2007-08-27 14:19:00,11.892,11.93,11.79,11.906,500000.0
2007-08-27 14:20:00,11.803,11.918,11.803,11.811,350000.0
2007-08-27 14:21:00,11.792,11.873,11.781,11.873,150000.0
2007-08-27 14:22:00,11.907,11.907,11.834,11.897,400000.0
2007-08-27 14:23:00,11.819,11.844,11.819,11.844,100000.0
2007-08-27 14:24:00,11.895,11.895,11.768,11.792,300000.0
2007-08-27 14:25:00,11.788,11.926,11.788,11.874,400000.0
2007-08-27 14:26:00,11.82,11.887,11.765,11.815,350000.0
2007-08-27 14:27:00,11.85,11.861,11.791,11.852,400000.0
2007-08-27 14:28:00,11.822,11.86,11.746,11.86,300000.0
2007-08-27 14:29:00,11.859,11.874,11.79,11.79,450000.0
2007-08-27 14:30:00,11.854,11.886,11.758,11.863,400000.0
2007-08-27 14:32:00,11.751,11.851,11.751,11.837,400000.0
2007-08-27 14:33:00,11.837,11.899,11.82,11.886,400000.0
2007-08-27 14:34:00,11.781,11.83,11.781,11.83,100000.0
2007-08-27 14:36:00,11.79,11.901,11.752,11.876,450000.0
2007-08-27 14:37:00,11.798,11.897,11.742,11.876,550000.0
2007-08-27 14:38:00,11.728,11.797,11.718,11.797,350000.0
2007-08-27 14:39:00,11.812,11.828,11.682,11.799,550000.0
2007-08-27 14:40:00,11.822,11.822,11.688,11.787,550000.0
2007-08-27 14:41:00,11.751,11.835,11.706,11.835,350000.0
2007-08-27 14:42:00,11.768,11.838,11.712,11.717,400000.0
2007-08-27 14:43:00,11.804,11.836,11.689,11.836,500000.0
2007-08-27 14:44:00,11.744,11.844,11.738,11.814,450000.0
2007-08-27 14:45:00,11.787,11.88,11.755,11.826,400000.0
2007-08-27 14:46:00,11.804,11.832,11.761,11.767,350000.0
2007-08-27 14:47:00,11.799,11.889,11.768,11.847,350000.0
2007-08-27 14:48:00,11.818,11.86,11.766,11.831,400000.0
2007-08-27 14:49:00,11.865,11.927,11.74,11.74,500000.0
2007-08-27 14:50:00,11.743,11.868,11.733,11.826,400000.0
2007-08-27 14:51:00,11.842,11.854,11.751,11.811,350000.0
2007-08-27 14:52:00,11.85,11.852,11.787,11.79,450000.0
2007-08-27 14:53:00,11.753,11.827,11.722,11.792,400000.0
2007-08-27 14:54:00,11.704,11.839,11.695,11.833,550000.0
2007-08-27 14:55:00,11.801,11.816,11.708,11.708,450000.0
2007-08-27 14:56:00,11.773,11.825,11.699,11.825,300000.0
2007-08-27 14:57:00,11.765,11.863,11.759,11.775,400000.0
2007-08-27 14:58:00,11.868,11.873,11.742,11.757,350000.0
2007-08-27 14:59:00,11.789,11.867,11.748,11.858,550000.0
2007-08-27 15:00:00,11.787,11.866,11.779,11.866,350000.0
2007-08-27 15:01:00,11.791,11.851,11.73,11.764,450000.0
2007-08-27 15:02:00,11.726,11.791,11.697,11.716,300000.0
2007-08-27 15:03:00,11.81,11.844,11.667,11.844,500000.0
2007-08-27 15:04:00,11.752,11.868,11.752,11.776,550000.0
2007-08-27 15:05:00,11.723,11.846,11.72,11.846,550000.0
2007-08-27 15:06:00,11.818,11.825,11.776,11.776,400000.0
2007-08-27 15:07:00,11.742,11.86,11.738,11.81,350000.0
2007-08-27 15:08:00,11.767,11.851,11.739,11.763,350000.0
2007-08-27 15:09:00,11.837,11.862,11.724,11.747,450000.0
2007-08-27 15:10:00,11.764,11.818,11.688,11.755,400000.0
2007-08-27 15:11:00,11.758,11.857,11.724,11.725,300000.0
2007-08-27 15:12:00,11.759,11.825,11.709,11.825,350000.0
2007-08-27 15:13:00,11.742,11.87,11.742,11.869,350000.0
2007-08-27 15:14:00,11.821,11.874,11.738,11.874,400000.0
2007-08-27 15:15:00,11.76,11.899,11.747,11.764,450000.0
2007-08-27 15:16:00,11.718,11.849,11.718,11.849,350000.0
2007-08-27 15:17:00,11.82,11.855,11.82,11.855,100000.0
2007-08-27 15:18:00,11.745,11.885,11.74,11.818,350000.0
2007-08-27 15:19:00,11.778,11.876,11.733,11.733,450000.0
2007-08-27 15:20:00,11.798,11.922,11.771,11.791,550000.0
2007-08-27 15:21:00,11.803,11.867,11.789,11.857,400000.0
2007-08-27 15:22:00,11.854,11.885,11.798,11.845,350000.0
2007-08-27 15:23:00,11.763,11.866,11.763,11.846,400000.0
2007-08-27 15:24:00,11.867,11.918,11.799,11.896,500000.0
2007-08-27 15:25:00,11.817,11.899,11.814,11.814,250000.0
2007-08-27 15:26:00,11.895,11.895,11.788,11.788,150000.0
2007-08-27 15:27:00,11.771,11.848,11.758,11.848,350000.0
2007-08-27 15:28:00,11.76,11.889,11.76,11.876,250000.0
2007-08-27 15:29:00,11.87,11.87,11.757,11.784,400000.0
2007-08-27 15:30:00,11.85,11.88,11.759,11.817,450000.0
2007-08-27 15:31:00,11.832,11.921,11.812,11.816,500000.0
2007-08-27 15:32:00,11.902,11.914,11.768,11.846,500000.0
2007-08-27 15:33:00,11.842,11.846,11.749,11.815,400000.0
2007-08-27 15:34:00,11.777,11.863,11.777,11.861,450000.0
2007-08-27 15:35:00,11.838,11.894,11.726,11.789,500000.0
2007-08-27 15:36:00,11.799,11.843,11.719,11.843,550000.0
2007-08-27 15:37:00,11.808,11.848,11.722,11.77,450000.0
2007-08-27 15:38:00,11.781,11.899,11.781,11.815,450000.0
2007-08-27 15:39:00,11.776,11.847,11.768,11.847,350000.0
2007-08-27 15:40:00,11.736,11.826,11.718,11.737,450000.0
2007-08-27 15:41:00,11.83,11.83,11.731,11.812,250000.0
2007-08-27 15:42:00,11.713,11.848,11.713,11.721,300000.0
2007-08-27 15:43:00,11.784,11.803,11.7,11.758,450000.0
2007-08-27 15:44:00,11.811,11.849,11.743,11.842,350000.0
2007-08-27 15:45:00,11.834,11.841,11.722,11.757,250000.0
2007-08-27 15:46:00,11.862,11.895,11.772,11.87,350000.0
2007-08-27 15:47:00,11.818,11.899,11.746,11.746,550000.0
2007-08-27 15:48:00,11.754,11.816,11.713,11.723,350000.0
2007-08-27 15:49:00,11.824,11.84,11.764,11.84,350000.0
2007-08-27 15:50:00,11.845,11.845,11.678,11.73,550000.0
2007-08-27 15:51:00,11.81,11.813,11.688,11.778,550000.0
2007-08-27 15:52:00,11.698,11.815,11.685,11.685,350000.0
2007-08-27 15:53:00,11.804,11.83,11.714,11.783,500000.0
2007-08-27 15:54:00,11.826,11.826,11.694,11.704,300000.0
2007-08-27 15:55:00,11.692,11.84,11.692,11.814,500000.0
2007-08-27 15:56:00,11.706,11.867,11.706,11.802,450000.0
2007-08-27 15:57:00,11.765,11.801,11.723,11.747,450000.0
2007-08-27 15:58:00,11.746,11.846,11.746,11.836,250000.0
2007-08-27 15:59:00,11.837,11.837,11.733,11.741,450000.0
2007-08-27 16:00:00,11.827,11.858,11.776,11.776,350000.0
2007-08-27 16:01:00,11.771,11.852,11.771,11.852,150000.0
2007-08-27 16:02:00,11.712,11.833,11.679,11.764,550000.0
2007-08-27 16:03:00,11.773,11.86,11.68,11.796,400000.0
2007-08-27 16:04:00,11.7,11.81,11.676,11.792,550000.0
2007-08-27 16:05:00,11.833,11.833,11.717,11.787,350000.0
2007-08-27 16:06:00,11.786,11.858,11.734,11.837,500000.0
2007-08-27 16:07:00,11.852,11.852,11.718,11.718,500000.0
2007-08-27 16:08:00,11.823,11.83,11.699,11.83,250000.0
2007-08-27 16:09:00,11.724,11.824,11.719,11.821,350000.0
2007-08-27 16:10:00,11.713,11.854,11.713,11.845,350000.0
2007-08-27 16:11:00,11.808,11.823,11.724,11.755,500000.0
2007-08-27 16:12:00,11.724,11.815,11.711,11.807,400000.0
2007-08-27 16:13:00,11.751,11.822,11.746,11.822,450000.0
2007-08-27 16:14:00,11.786,11.82,11.711,11.711,500000.0
2007-08-27 16:15:00,11.807,11.828,11.775,11.782,450000.0
2007-08-27 16:16:00,11.758,11.824,11.705,11.792,550000.0
2007-08-27 16:17:00,11.776,11.816,11.684,11.684,350000.0
2007-08-27 16:18:00,11.782,11.794,11.678,11.775,400000.0
2007-08-27 16:19:00,11.693,11.804,11.693,11.793,500000.0
2007-08-27 16:20:00,11.662,11.807,11.662,11.807,350000.0
2007-08-27 16:21:00,11.738,11.756,11.67,11.67,400000.0
2007-08-27 16:22:00,11.776,11.796,11.704,11.751,450000.0
2007-08-27 16:23:00,11.707,11.768,11.658,11.678,400000.0
2007-08-27 16:24:00,11.808,11.808,11.697,11.704,350000.0
2007-08-27 16:25:00,11.785,11.785,11.631,11.693,300000.0
2007-08-27 16:26:00,11.75,11.786,11.651,11.651,550000.0
2007-08-27 16:27:00,11.761,11.783,11.651,11.651,300000.0
2007-08-27 16:28:00,11.658,11.779,11.658,11.664,250000.0
2007-08-27 16:29:00,11.699,11.776,11.681,11.713,400000.0
2007-08-27 16:30:00,11.708,11.808,11.679,11.766,550000.0
2007-08-27 16:31:00,11.694,11.78,11.663,11.718,300000.0
2007-08-27 16:32:00,11.722,11.796,11.674,11.796,400000.0
2007-08-27 16:33:00,11.709,11.802,11.687,11.713,550000.0
2007-08-27 16:34:00,11.754,11.799,11.653,11.768,550000.0
2007-08-27 16:35:00,11.732,11.777,11.653,11.762,400000.0
2007-08-27 16:36:00,11.744,11.744,11.668,11.668,150000.0
2007-08-27 16:37:00,11.773,11.773,11.653,11.751,300000.0
2007-08-27 16:38:00,11.663,11.819,11.663,11.692,450000.0
2007-08-27 16:39:00,11.738,11.807,11.727,11.807,500000.0
2007-08-27 16:40:00,11.684,11.765,11.661,11.666,550000.0
2007-08-27 16:41:00,11.688,11.77,11.688,11.746,300000.0
2007-08-27 16:42:00,11.711,11.835,11.695,11.802,500000.0
2007-08-27 16:43:00,11.645,11.775,11.645,11.688,350000.0
2007-08-27 16:44:00,11.652,11.758,11.64,11.754,550000.0
2007-08-27 16:45:00,11.714,11.772,11.661,11.673,400000.0
2007-08-27 16:46:00,11.682,11.759,11.653,11.708,350000.0
2007-08-27 16:47:00,11.628,11.739,11.612,11.657,600000.0
2007-08-27 16:48:00,11.758,11.791,11.659,11.728,500000.0
2007-08-27 16:49:00,11.736,11.781,11.637,11.637,450000.0
2007-08-27 16:50:00,11.707,11.79,11.707,11.79,300000.0
2007-08-27 16:51:00,11.685,11.791,11.685,11.756,400000.0
2007-08-27 16:52:00,11.736,11.77,11.698,11.77,250000.0
2007-08-27 16:53:00,11.749,11.749,11.645,11.689,400000.0
2007-08-27 16:54:00,11.633,11.739,11.615,11.723,450000.0
2007-08-27 16:55:00,11.636,11.761,11.636,11.658,500000.0
2007-08-27 16:56:00,11.711,11.782,11.666,11.676,400000.0
2007-08-27 16:57:00,11.679,11.804,11.679,11.711,500000.0
2007-08-27 16:58:00,11.701,11.776,11.662,11.714,500000.0
2007-08-27 16:59:00,11.688,11.774,11.672,11.681,400000.0
2007-08-27 17:00:00,11.691,11.768,11.666,11.733,400000.0
2007-08-27 17:01:00,11.705,11.705,11.631,11.675,150000.0
2007-08-27 17:02:00,11.678,11.747,11.662,11.72,400000.0
2007-08-27 17:03:00,11.79,11.79,11.655,11.655,300000.0
2007-08-27 17:04:00,11.687,11.776,11.639,11.707,350000.0
2007-08-27 17:05:00,11.756,11.756,11.59,11.711,400000.0
2007-08-27 17:06:00,11.781,11.781,11.619,11.723,350000.0
2007-08-27 17:07:00,11.689,11.689,11.689,11.689,50000.0
2007-08-27 17:08:00,11.663,11.832,11.663,11.676,500000.0
2007-08-27 17:09:00,11.756,11.756,11.578,11.637,450000.0
2007-08-27 17:10:00,11.737,11.771,11.664,11.72,550000.0
2007-08-27 17:11:00,11.764,11.774,11.649,11.65,400000.0
2007-08-27 17:12:00,11.677,11.73,11.639,11.654,400000.0
2007-08-27 17:13:00,11.661,11.742,11.657,11.671,450000.0
2007-08-27 17:14:00,11.667,11.726,11.606,11.714,550000.0
2007-08-27 17:15:00,11.61,11.698,11.588,11.663,350000.0
2007-08-27 17:16:00,11.72,11.72,11.563,11.677,450000.0
2007-08-27 17:17:00,11.731,11.747,11.61,11.61,400000.0
2007-08-27 17:18:00,11.706,11.747,11.671,11.747,350000.0
2007-08-27 17:19:00,11.696,11.728,11.598,11.632,550000.0
2007-08-27 17:20:00,11.68,11.747,11.616,11.632,350000.0
2007-08-27 17:21:00,11.686,11.706,11.596,11.696,350000.0
2007-08-27 17:22:00,11.719,11.751,11.66,11.732,400000.0
2007-08-27 17:23:00,11.621,11.705,11.608,11.705,550000.0
2007-08-27 17:24:00,11.722,11.768,11.636,11.669,400000.0
2007-08-27 17:25:00,11.704,11.721,11.618,11.618,300000.0
2007-08-27 17:26:00,11.628,11.764,11.628,11.642,450000.0
2007-08-27 17:27:00,11.718,11.726,11.628,11.65,400000.0
2007-08-27 17:28:00,11.653,11.744,11.611,11.626,550000.0
2007-08-27 17:29:00,11.598,11.741,11.59,11.741,450000.0
2007-08-27 17:30:00,11.724,11.744,11.64,11.744,300000.0
2007-08-27 17:31:00,11.681,11.745,11.599,11.69,600000.0
2007-08-27 17:32:00,11.669,11.785,11.657,11.719,400000.0
2007-08-27 17:33:00,11.623,11.733,11.567,11.733,400000.0
2007-08-27 17:34:00,11.691,11.708,11.606,11.634,350000.0
2007-08-27 17:35:00,11.69,11.744,11.624,11.688,500000.0
2007-08-27 17:36:00,11.666,11.725,11.666,11.678,350000.0
2007-08-27 17:37:00,11.748,11.748,11.621,11.702,550000.0
2007-08-27 17:38:00,11.654,11.704,11.607,11.678,400000.0
2007-08-27 17:39:00,11.701,11.701,11.594,11.619,350000.0
2007-08-27 17:40:00,11.639,11.738,11.639,11.722,500000.0
2007-08-27 17:41:00,11.634,11.715,11.607,11.715,350000.0
2007-08-27 17:42:00,11.604,11.724,11.604,11.696,500000.0
2007-08-27 17:43:00,11.619,11.729,11.595,11.704,250000.0
2007-08-27 17:44:00,11.702,11.702,11.603,11.681,450000.0
2007-08-27 17:45:00,11.629,11.714,11.603,11.628,550000.0
2007-08-27 17:46:00,11.736,11.742,11.6,11.742,450000.0
2007-08-27 17:47:00,11.71,11.717,11.677,11.717,200000.0
2007-08-27 17:48:00,11.725,11.725,11.625,11.719,400000.0
2007-08-27 17:49:00,11.689,11.711,11.629,11.681,350000.0
2007-08-27 17:50:00,11.609,11.708,11.609,11.708,100000.0
2007-08-27 17:51:00,11.593,11.708,11.593,11.634,450000.0
2007-08-27 17:53:00,11.692,11.743,11.659,11.659,500000.0
2007-08-27 17:54:00,11.73,11.73,11.62,11.709,350000.0
2007-08-27 17:55:00,11.731,11.74,11.69,11.74,250000.0
2007-08-27 17:56:00,11.73,11.73,11.597,11.718,300000.0
2007-08-27 17:57:00,11.646,11.733,11.646,11.733,100000.0
2007-08-27 17:58:00,11.689,11.692,11.656,11.665,300000.0
2007-08-27 17:59:00,11.599,11.723,11.594,11.723,350000.0
2007-08-27 18:00:00,11.694,11.721,11.599,11.599,400000.0
2007-08-27 18:01:00,11.716,11.734,11.593,11.692,500000.0
2007-08-27 18:02:00,11.622,11.7,11.601,11.7,500000.0
2007-08-27 18:03:00,11.699,11.731,11.573,11.619,350000.0
2007-08-27 18:04:00,11.722,11.722,11.594,11.609,450000.0
2007-08-27 18:05:00,11.678,11.722,11.589,11.616,750000.0
2007-08-27 18:06:00,11.716,11.73,11.58,11.622,550000.0
2007-08-27 18:07:00,11.72,11.787,11.637,11.637,550000.0
2007-08-27 18:08:00,11.655,11.736,11.622,11.657,500000.0
2007-08-27 18:09:00,11.719,11.719,11.618,11.709,550000.0
2007-08-27 18:10:00,11.678,11.731,11.597,11.731,400000.0
2007-08-27 18:11:00,11.595,11.707,11.566,11.692,450000.0
2007-08-27 18:12:00,11.716,11.716,11.589,11.683,400000.0
2007-08-27 18:13:00,11.708,11.717,11.607,11.636,550000.0
2007-08-27 18:14:00,11.639,11.746,11.639,11.721,400000.0
2007-08-27 18:15:00,11.744,11.768,11.625,11.741,450000.0
2007-08-27 18:16:00,11.646,11.782,11.646,11.737,450000.0
2007-08-27 18:17:00,11.626,11.761,11.612,11.735,400000.0
2007-08-27 18:18:00,11.736,11.819,11.644,11.664,500000.0
2007-08-27 18:19:00,11.735,11.752,11.648,11.752,400000.0
2007-08-27 18:20:00,11.676,11.759,11.608,11.706,400000.0
2007-08-27 18:21:00,11.711,11.722,11.639,11.639,250000.0
2007-08-27 18:22:00,11.72,11.72,11.645,11.71,200000.0
2007-08-27 18:24:00,11.655,11.694,11.646,11.646,200000.0
2007-08-27 18:25:00,11.662,11.752,11.62,11.641,500000.0
2007-08-27 18:26:00,11.737,11.737,11.636,11.699,500000.0
2007-08-27 18:27:00,11.708,11.743,11.626,11.708,350000.0
2007-08-27 18:28:00,11.722,11.722,11.609,11.699,350000.0
2007-08-27 18:29:00,11.658,11.729,11.621,11.656,350000.0
2007-08-27 18:30:00,11.701,11.734,11.58,11.661,450000.0
2007-08-27 18:31:00,11.657,11.761,11.638,11.638,1550000.0
2007-08-27 18:32:00,11.652,11.727,11.6,11.662,450000.0
2007-08-27 18:33:00,11.619,11.736,11.619,11.657,400000.0
2007-08-27 18:34:00,11.738,11.738,11.633,11.71,300000.0
2007-08-27 18:35:00,11.658,11.728,11.657,11.668,350000.0
2007-08-27 18:36:00,11.638,11.638,11.622,11.622,100000.0
2007-08-27 18:37:00,11.614,11.704,11.585,11.693,400000.0
2007-08-27 18:38:00,11.68,11.725,11.607,11.664,450000.0
2007-08-27 18:39:00,11.701,11.701,11.588,11.663,400000.0
2007-08-27 18:40:00,11.651,11.694,11.61,11.623,400000.0
2007-08-27 18:41:00,11.626,11.626,11.626,11.626,50000.0
2007-08-27 18:42:00,11.634,11.696,11.577,11.696,250000.0
2007-08-27 18:44:00,11.649,11.706,11.591,11.692,500000.0
2007-08-27 18:45:00,11.662,11.698,11.648,11.649,350000.0
2007-08-27 18:46:00,11.664,11.74,11.604,11.604,350000.0
2007-08-27 18:47:00,11.699,11.7,11.618,11.618,250000.0
2007-08-27 18:48:00,11.699,11.756,11.628,11.628,400000.0
2007-08-27 18:49:00,11.652,11.743,11.652,11.729,400000.0
2007-08-27 18:50:00,11.623,11.726,11.587,11.726,450000.0
2007-08-27 18:51:00,11.714,11.735,11.622,11.648,450000.0
2007-08-27 18:52:00,11.636,11.729,11.636,11.708,400000.0
2007-08-27 18:53:00,11.709,11.727,11.652,11.727,450000.0
2007-08-27 18:54:00,11.672,11.732,11.619,11.638,350000.0
2007-08-27 18:55:00,11.633,11.73,11.628,11.679,250000.0
2007-08-27 18:56:00,11.667,11.667,11.595,11.647,450000.0
2007-08-27 18:57:00,11.744,11.767,11.64,11.725,450000.0
2007-08-27 18:58:00,11.63,11.72,11.619,11.72,250000.0
2007-08-27 18:59:00,11.623,11.674,11.623,11.651,450000.0
2007-08-27 19:00:00,11.635,11.708,11.578,11.686,350000.0
2007-08-27 19:01:00,11.601,11.662,11.573,11.633,500000.0
2007-08-27 19:02:00,11.706,11.706,11.609,11.697,300000.0
2007-08-27 19:03:00,11.74,11.74,11.611,11.703,350000.0
2007-08-27 19:04:00,11.666,11.767,11.618,11.71,450000.0
2007-08-27 19:05:00,11.611,11.719,11.611,11.643,350000.0
2007-08-27 19:06:00,11.717,11.717,11.575,11.632,400000.0
2007-08-27 19:07:00,11.696,11.724,11.573,11.573,350000.0
2007-08-27 19:08:00,11.654,11.654,11.654,11.654,50000.0
2007-08-27 19:09:00,11.668,11.691,11.613,11.634,350000.0
2007-08-27 19:10:00,11.721,11.745,11.643,11.745,550000.0
2007-08-27 19:11:00,11.658,11.705,11.635,11.699,300000.0
2007-08-27 19:12:00,11.706,11.731,11.634,11.706,350000.0
2007-08-27 19:13:00,11.726,11.726,11.614,11.614,400000.0
2007-08-27 19:14:00,11.649,11.763,11.643,11.741,400000.0
2007-08-27 19:16:00,11.739,11.746,11.694,11.707,350000.0
2007-08-27 19:17:00,11.637,11.714,11.623,11.623,150000.0
2007-08-27 19:18:00,11.722,11.722,11.554,11.714,400000.0
2007-08-27 19:19:00,11.765,11.774,11.647,11.694,350000.0
2007-08-27 19:20:00,11.707,11.707,11.707,11.707,50000.0
2007-08-27 19:21:00,11.644,11.713,11.615,11.674,350000.0
2007-08-27 19:22:00,11.724,11.743,11.614,11.645,400000.0
2007-08-27 19:23:00,11.655,11.735,11.603,11.735,400000.0
2007-08-27 19:24:00,11.631,11.74,11.602,11.631,350000.0
2007-08-27 19:25:00,11.711,11.724,11.615,11.624,400000.0
2007-08-27 19:26:00,11.703,11.718,11.585,11.653,550000.0
2007-08-27 19:27:00,11.683,11.683,11.665,11.665,100000.0
2007-08-27 19:28:00,11.608,11.723,11.608,11.662,400000.0
2007-08-27 19:29:00,11.627,11.736,11.609,11.654,400000.0
2007-08-27 19:30:00,11.636,11.758,11.613,11.613,400000.0
2007-08-27 19:31:00,11.656,11.714,11.589,11.63,550000.0
2007-08-27 19:32:00,11.648,11.737,11.62,11.684,400000.0
2007-08-27 19:33:00,11.718,11.72,11.615,11.655,400000.0
2007-08-27 19:34:00,11.719,11.745,11.644,11.714,350000.0
2007-08-27 19:35:00,11.718,11.73,11.657,11.657,150000.0
2007-08-27 19:36:00,11.692,11.747,11.608,11.659,500000.0
2007-08-27 19:37:00,11.612,11.75,11.612,11.661,550000.0
2007-08-27 19:38:00,11.683,11.683,11.587,11.587,100000.0
2007-08-27 19:39:00,11.677,11.704,11.569,11.575,300000.0
2007-08-27 19:40:00,11.61,11.721,11.61,11.688,400000.0
2007-08-27 19:41:00,11.67,11.724,11.582,11.683,500000.0
2007-08-27 19:42:00,11.639,11.732,11.639,11.665,400000.0
2007-08-27 19:43:00,11.707,11.709,11.685,11.709,150000.0
2007-08-27 19:44:00,11.647,11.727,11.611,11.7,550000.0
2007-08-27 19:45:00,11.723,11.729,11.621,11.723,300000.0
2007-08-27 19:46:00,11.634,11.749,11.634,11.744,350000.0
2007-08-27 19:50:00,11.698,11.698,11.605,11.695,250000.0
2007-08-27 19:51:00,11.71,11.71,11.631,11.631,250000.0
2007-08-27 19:52:00,11.652,11.749,11.619,11.685,400000.0
2007-08-27 19:53:00,11.616,11.725,11.616,11.697,250000.0
2007-08-27 19:54:00,11.698,11.734,11.633,11.734,450000.0
2007-08-27 19:55:00,11.617,11.714,11.601,11.668,450000.0
2007-08-27 19:56:00,11.618,11.733,11.618,11.679,350000.0
2007-08-27 19:57:00,11.722,11.812,11.601,11.601,400000.0
2007-08-27 19:58:00,11.635,11.738,11.635,11.738,400000.0
2007-08-27 19:59:00,11.678,11.729,11.61,11.61,500000.0
2007-08-27 20:00:00,11.682,11.759,11.642,11.75,450000.0
2007-08-27 20:01:00,11.633,11.708,11.589,11.589,350000.0
2007-08-27 20:02:00,11.667,11.742,11.617,11.617,300000.0
2007-08-27 20:03:00,11.697,11.733,11.697,11.72,150000.0
2007-08-27 20:05:00,11.641,11.783,11.641,11.704,200000.0
2007-08-27 20:06:00,11.685,11.721,11.603,11.639,450000.0
2007-08-27 20:07:00,11.741,11.741,11.603,11.604,300000.0
2007-08-27 20:08:00,11.612,11.726,11.612,11.726,100000.0
2007-08-27 20:09:00,11.697,11.748,11.643,11.748,450000.0
2007-08-27 20:10:00,11.648,11.746,11.639,11.691,350000.0
2007-08-27 20:11:00,11.588,11.709,11.588,11.614,250000.0
2007-08-27 20:12:00,11.592,11.691,11.581,11.639,350000.0
2007-08-27 20:14:00,11.733,11.733,11.63,11.63,350000.0
2007-08-27 20:15:00,11.721,11.721,11.687,11.687,100000.0
2007-08-27 20:17:00,11.603,11.704,11.603,11.704,150000.0
2007-08-27 20:18:00,11.593,11.693,11.586,11.628,550000.0
2007-08-27 20:19:00,11.617,11.711,11.617,11.711,100000.0
2007-08-27 20:20:00,11.731,11.731,11.635,11.635,100000.0
2007-08-27 20:21:00,11.724,11.724,11.714,11.714,100000.0
2007-08-27 20:22:00,11.651,11.727,11.593,11.649,450000.0
2007-08-27 20:23:00,11.631,11.689,11.618,11.689,350000.0
2007-08-27 20:24:00,11.726,11.747,11.632,11.726,350000.0
2007-08-27 20:26:00,11.715,11.737,11.647,11.693,300000.0
2007-08-27 20:27:00,11.63,11.706,11.62,11.678,300000.0
2007-08-27 20:28:00,11.736,11.752,11.65,11.65,350000.0
2007-08-27 20:29:00,11.649,11.738,11.649,11.738,300000.0
2007-08-27 20:30:00,11.648,11.767,11.648,11.72,350000.0
2007-08-27 20:31:00,11.721,11.73,11.706,11.73,150000.0
2007-08-27 20:32:00,11.754,11.754,11.629,11.734,400000.0
2007-08-27 20:33:00,11.718,11.758,11.653,11.731,200000.0
2007-08-27 20:35:00,11.739,11.739,11.602,11.629,350000.0
2007-08-27 20:37:00,11.696,11.74,11.633,11.644,350000.0
2007-08-27 20:38:00,11.732,11.732,11.644,11.644,100000.0
2007-08-27 20:40:00,11.669,11.721,11.638,11.7,400000.0
2007-08-27 20:41:00,11.699,11.699,11.684,11.684,100000.0
2007-08-27 20:42:00,11.649,11.653,11.614,11.614,150000.0
2007-08-27 20:43:00,11.688,11.722,11.608,11.705,450000.0
2007-08-27 20:44:00,11.684,11.684,11.684,11.684,100000.0
2007-08-27 20:46:00,11.649,11.816,11.649,11.745,350000.0
2007-08-27 20:47:00,11.609,11.729,11.609,11.729,250000.0
2007-08-27 20:48:00,11.598,11.718,11.598,11.608,250000.0
2007-08-27 20:49:00,11.689,11.69,11.593,11.608,350000.0
2007-08-27 20:50:00,11.72,11.722,11.72,11.722,100000.0
2007-08-27 20:52:00,11.679,11.732,11.624,11.732,350000.0
2007-08-27 20:54:00,11.64,11.722,11.59,11.713,450000.0
2007-08-27 20:58:00,11.64,11.771,11.64,11.653,300000.0
2007-08-27 20:59:00,11.668,11.739,11.61,11.63,500000.0
2007-08-27 21:00:00,11.689,11.742,11.631,11.632,400000.0
2007-08-27 21:01:00,11.65,11.733,11.638,11.691,350000.0
2007-08-27 21:05:00,11.603,11.714,11.603,11.714,250000.0
2007-08-27 21:08:00,11.648,11.712,11.648,11.687,200000.0
2007-08-27 21:09:00,11.71,11.71,11.614,11.614,300000.0
2007-08-27 21:10:00,11.617,11.699,11.613,11.628,250000.0
2007-08-27 21:11:00,11.676,11.741,11.676,11.741,100000.0
2007-08-27 21:17:00,11.744,11.744,11.668,11.668,100000.0
2007-08-27 21:18:00,11.673,11.673,11.673,11.673,50000.0
2007-08-27 21:20:00,11.629,11.763,11.629,11.66,450000.0
2007-08-27 21:21:00,11.715,11.715,11.654,11.654,100000.0
2007-08-27 21:22:00,11.736,11.736,11.705,11.705,100000.0
2007-08-27 21:24:00,11.753,11.753,11.65,11.65,350000.0
2007-08-27 21:26:00,11.708,11.708,11.633,11.65,250000.0
2007-08-27 21:27:00,11.705,11.705,11.705,11.705,50000.0
2007-08-27 21:28:00,11.676,11.693,11.593,11.593,400000.0
2007-08-27 21:30:00,11.676,11.729,11.598,11.608,400000.0
2007-08-27 21:31:00,11.627,11.747,11.614,11.614,250000.0
2007-08-27 21:32:00,11.735,11.735,11.636,11.636,150000.0
2007-08-27 21:33:00,11.611,11.739,11.611,11.614,300000.0
2007-08-27 21:34:00,11.741,11.741,11.639,11.639,150000.0
2007-08-27 21:35:00,11.593,11.717,11.58,11.717,200000.0
2007-08-27 21:36:00,11.678,11.703,11.647,11.651,300000.0
2007-08-27 21:37:00,11.739,11.739,11.653,11.734,200000.0
2007-08-27 21:38:00,11.703,11.739,11.623,11.739,500000.0
2007-08-27 21:39:00,11.696,11.726,11.608,11.608,300000.0
2007-08-27 21:40:00,11.659,11.659,11.659,11.659,50000.0
2007-08-27 21:42:00,11.706,11.706,11.706,11.706,50000.0
2007-08-27 21:43:00,11.679,11.679,11.606,11.606,150000.0
2007-08-27 21:44:00,11.665,11.702,11.585,11.702,450000.0
2007-08-27 21:45:00,11.738,11.738,11.71,11.71,100000.0
2007-08-27 21:46:00,11.679,11.679,11.679,11.679,50000.0
2007-08-27 21:47:00,11.629,11.764,11.629,11.661,350000.0
2007-08-27 21:48:00,11.699,11.735,11.699,11.735,150000.0
2007-08-27 21:49:00,11.684,11.744,11.605,11.605,350000.0
2007-08-27 21:50:00,11.667,11.771,11.635,11.763,300000.0
2007-08-27 21:53:00,11.64,11.64,11.64,11.64,50000.0
2007-08-27 21:54:00,11.639,11.655,11.627,11.633,200000.0
2007-08-27 21:56:00,11.681,11.732,11.633,11.732,150000.0
2007-08-27 21:57:00,11.597,11.715,11.597,11.715,250000.0
2007-08-27 21:58:00,11.727,11.727,11.625,11.703,400000.0
2007-08-27 21:59:00,11.713,11.716,11.642,11.697,200000.0
2007-08-27 22:00:00,11.66,11.752,11.65,11.65,200000.0
2007-08-27 22:01:00,11.703,11.75,11.628,11.708,300000.0
2007-08-27 22:02:00,11.593,11.722,11.593,11.646,250000.0
2007-08-27 22:03:00,11.717,11.717,11.659,11.659,100000.0
2007-08-27 22:04:00,11.653,11.653,11.653,11.653,50000.0
2007-08-27 22:05:00,11.752,11.752,11.653,11.748,250000.0
2007-08-27 22:09:00,11.679,11.713,11.61,11.706,450000.0
2007-08-27 22:10:00,11.704,11.704,11.704,11.704,50000.0
2007-08-27 22:13:00,11.74,11.74,11.637,11.637,350000.0
2007-08-27 22:15:00,11.67,11.712,11.594,11.712,450000.0
2007-08-27 22:16:00,11.689,11.704,11.689,11.704,100000.0
2007-08-27 22:17:00,11.72,11.72,11.62,11.639,350000.0
2007-08-27 22:18:00,11.73,11.73,11.644,11.719,200000.0
2007-08-27 22:20:00,11.731,11.75,11.655,11.655,400000.0
2007-08-27 22:21:00,11.652,11.73,11.652,11.727,150000.0
2007-08-27 22:25:00,11.746,11.746,11.646,11.646,350000.0
2007-08-27 22:27:00,11.696,11.708,11.675,11.675,150000.0
2007-08-27 22:30:00,11.731,11.732,11.592,11.729,400000.0
2007-08-27 22:38:00,11.701,11.715,11.633,11.708,300000.0
2007-08-27 22:40:00,11.733,11.733,11.63,11.63,350000.0
2007-08-27 22:44:00,11.644,11.644,11.615,11.615,100000.0
2007-08-27 22:45:00,11.649,11.724,11.622,11.668,250000.0
2007-08-27 22:46:00,11.631,11.631,11.618,11.618,100000.0
2007-08-27 22:47:00,11.601,11.669,11.601,11.669,100000.0
2007-08-27 22:50:00,11.68,11.681,11.68,11.681,100000.0
2007-08-27 22:51:00,11.64,11.702,11.64,11.693,200000.0
2007-08-27 22:52:00,11.748,11.748,11.647,11.647,350000.0
2007-08-27 22:55:00,11.701,11.701,11.596,11.625,200000.0
2007-08-27 22:56:00,11.699,11.699,11.699,11.699,50000.0
2007-08-27 23:00:00,11.739,11.739,11.639,11.653,350000.0
2007-08-27 23:03:00,11.619,11.683,11.612,11.683,200000.0
2007-08-27 23:04:00,11.69,11.69,11.69,11.69,50000.0
2007-08-27 23:05:00,11.728,11.728,11.625,11.625,350000.0
2007-08-27 23:06:00,11.722,11.722,11.688,11.688,100000.0
2007-08-27 23:07:00,11.634,11.725,11.634,11.717,150000.0
2007-08-27 23:09:00,11.624,11.703,11.624,11.698,150000.0
2007-08-27 23:10:00,11.651,11.715,11.597,11.672,400000.0
2007-08-27 23:11:00,11.612,11.689,11.612,11.642,350000.0
2007-08-27 23:12:00,11.636,11.721,11.595,11.636,250000.0
2007-08-27 23:13:00,11.659,11.659,11.564,11.577,400000.0
2007-08-27 23:14:00,11.685,11.701,11.605,11.701,250000.0
2007-08-27 23:19:00,11.67,11.708,11.602,11.696,450000.0
2007-08-27 23:20:00,11.604,11.604,11.604,11.604,50000.0
2007-08-27 23:24:00,11.624,11.646,11.624,11.646,100000.0
2007-08-27 23:30:00,11.723,11.723,11.62,11.62,350000.0
2007-08-27 23:37:00,11.703,11.703,11.565,11.593,350000.0
2007-08-27 23:38:00,11.715,11.715,11.683,11.683,100000.0
2007-08-27 23:40:00,11.722,11.722,11.62,11.62,150000.0
2007-08-27 23:50:00,11.743,11.743,11.64,11.64,350000.0
2007-08-27 23:54:00,11.772,11.772,11.676,11.676,350000.0
2007-08-27 23:55:00,11.751,11.751,11.717,11.717,100000.0
2007-08-28 00:00:00,11.591,11.698,11.553,11.698,400000.0
2007-08-28 00:01:00,11.709,11.709,11.709,11.709,50000.0
2007-08-28 00:02:00,11.675,11.675,11.658,11.658,100000.0
2007-08-28 00:03:00,11.655,11.689,11.583,11.689,450000.0
2007-08-28 00:04:00,11.575,11.575,11.575,11.575,50000.0
2007-08-28 00:05:00,11.65,11.685,11.571,11.685,450000.0
2007-08-28 00:06:00,11.666,11.666,11.57,11.64,350000.0
2007-08-28 00:07:00,11.631,11.631,11.631,11.631,50000.0
2007-08-28 00:08:00,11.677,11.677,11.566,11.566,100000.0
2007-08-28 00:10:00,11.654,11.686,11.654,11.686,100000.0
2007-08-28 00:11:00,11.524,11.644,11.524,11.629,400000.0
2007-08-28 00:12:00,11.676,11.704,11.538,11.596,300000.0
2007-08-28 00:13:00,11.635,11.695,11.61,11.695,200000.0
2007-08-28 00:14:00,11.709,11.709,11.577,11.681,200000.0
2007-08-28 00:15:00,11.623,11.666,11.569,11.666,150000.0
2007-08-28 00:16:00,11.652,11.652,11.563,11.563,100000.0
2007-08-28 00:17:00,11.677,11.677,11.668,11.668,100000.0
2007-08-28 00:18:00,11.65,11.673,11.613,11.648,250000.0
2007-08-28 00:19:00,11.637,11.702,11.574,11.667,500000.0
2007-08-28 00:20:00,11.568,11.59,11.568,11.59,100000.0
2007-08-28 00:21:00,11.664,11.671,11.621,11.671,150000.0
2007-08-28 00:23:00,11.586,11.674,11.564,11.625,300000.0
2007-08-28 00:24:00,11.64,11.674,11.568,11.674,450000.0
2007-08-28 00:29:00,11.667,11.667,11.598,11.598,150000.0
2007-08-28 00:30:00,11.661,11.686,11.564,11.566,400000.0
2007-08-28 00:31:00,11.656,11.697,11.656,11.697,100000.0
2007-08-28 00:36:00,11.673,11.673,11.557,11.664,150000.0
2007-08-28 00:37:00,11.657,11.659,11.601,11.65,250000.0
2007-08-28 00:38:00,11.659,11.683,11.58,11.58,450000.0
2007-08-28 00:40:00,11.639,11.66,11.639,11.66,100000.0
2007-08-28 00:41:00,11.664,11.664,11.664,11.664,50000.0
2007-08-28 00:42:00,11.638,11.658,11.546,11.658,500000.0
2007-08-28 00:43:00,11.655,11.664,11.614,11.645,350000.0
2007-08-28 00:46:00,11.706,11.706,11.606,11.606,350000.0
2007-08-28 00:48:00,11.695,11.696,11.695,11.696,100000.0
2007-08-28 00:49:00,11.692,11.692,11.581,11.59,200000.0
2007-08-28 00:50:00,11.692,11.692,11.692,11.692,100000.0
2007-08-28 00:52:00,11.674,11.674,11.535,11.565,350000.0
2007-08-28 00:54:00,11.702,11.702,11.607,11.607,350000.0
2007-08-28 00:56:00,11.652,11.695,11.584,11.678,450000.0
2007-08-28 00:57:00,11.568,11.64,11.568,11.64,100000.0
2007-08-28 00:58:00,11.584,11.584,11.584,11.584,50000.0
2007-08-28 00:59:00,11.632,11.672,11.552,11.672,450000.0
2007-08-28 01:00:00,11.635,11.669,11.635,11.669,100000.0
2007-08-28 01:03:00,11.723,11.723,11.62,11.62,350000.0
2007-08-28 01:06:00,11.703,11.703,11.6,11.6,350000.0
2007-08-28 01:08:00,11.72,11.72,11.623,11.623,350000.0
2007-08-28 01:10:00,11.703,11.703,11.6,11.6,350000.0
2007-08-28 01:14:00,11.716,11.716,11.615,11.616,350000.0
2007-08-28 01:16:00,11.714,11.714,11.598,11.609,350000.0
2007-08-28 01:17:00,11.71,11.71,11.678,11.678,100000.0
2007-08-28 01:19:00,11.647,11.687,11.57,11.687,450000.0
2007-08-28 01:20:00,11.648,11.648,11.635,11.635,100000.0
2007-08-28 01:21:00,11.655,11.689,11.583,11.689,450000.0
2007-08-28 01:22:00,11.678,11.679,11.574,11.627,350000.0
2007-08-28 01:23:00,11.657,11.691,11.585,11.691,450000.0
2007-08-28 01:24:00,11.577,11.686,11.577,11.686,150000.0
2007-08-28 01:26:00,11.648,11.675,11.542,11.622,450000.0
2007-08-28 01:28:00,11.662,11.706,11.594,11.687,450000.0
2007-08-28 01:30:00,11.713,11.713,11.61,11.61,350000.0
2007-08-28 01:33:00,11.73,11.73,11.632,11.632,350000.0
2007-08-28 01:40:00,11.58,11.697,11.519,11.697,800000.0
2007-08-28 01:43:00,11.714,11.714,11.611,11.611,150000.0
2007-08-28 01:47:00,11.72,11.72,11.617,11.617,350000.0
2007-08-28 01:50:00,11.694,11.704,11.594,11.659,650000.0
2007-08-28 01:51:00,11.678,11.678,11.656,11.656,100000.0
2007-08-28 01:52:00,11.669,11.669,11.586,11.586,100000.0
2007-08-28 01:53:00,11.643,11.677,11.643,11.677,100000.0
2007-08-28 01:54:00,11.685,11.685,11.647,11.648,150000.0
2007-08-28 01:55:00,11.596,11.681,11.596,11.681,100000.0
2007-08-28 01:57:00,11.642,11.68,11.563,11.68,450000.0
2007-08-28 01:58:00,11.677,11.687,11.577,11.687,200000.0
2007-08-28 01:59:00,11.647,11.688,11.578,11.674,450000.0
2007-08-28 02:00:00,11.661,11.661,11.661,11.661,50000.0
2007-08-28 02:01:00,11.714,11.714,11.672,11.672,100000.0
2007-08-28 02:02:00,11.729,11.729,11.628,11.628,350000.0
2007-08-28 02:06:00,11.629,11.673,11.629,11.641,200000.0
2007-08-28 02:07:00,11.652,11.686,11.58,11.686,450000.0
2007-08-28 02:10:00,11.602,11.71,11.602,11.668,300000.0
2007-08-28 02:11:00,11.671,11.745,11.613,11.723,400000.0
2007-08-28 02:12:00,11.714,11.714,11.62,11.62,100000.0
2007-08-28 02:13:00,11.678,11.678,11.613,11.615,150000.0
2007-08-28 02:14:00,11.6,11.739,11.6,11.73,300000.0
2007-08-28 02:15:00,11.609,11.731,11.609,11.719,150000.0
2007-08-28 02:16:00,11.584,11.699,11.584,11.584,350000.0
2007-08-28 02:17:00,11.709,11.709,11.594,11.644,200000.0
2007-08-28 02:18:00,11.729,11.729,11.62,11.657,250000.0
2007-08-28 02:20:00,11.683,11.727,11.665,11.727,150000.0
2007-08-28 02:21:00,11.612,11.67,11.612,11.67,100000.0
2007-08-28 02:25:00,11.7,11.7,11.564,11.596,350000.0
2007-08-28 02:27:00,11.587,11.587,11.587,11.587,50000.0
2007-08-28 02:28:00,11.635,11.715,11.61,11.714,400000.0
2007-08-28 02:29:00,11.637,11.676,11.62,11.676,150000.0
2007-08-28 02:30:00,11.67,11.67,11.598,11.633,150000.0
2007-08-28 02:31:00,11.638,11.751,11.591,11.654,600000.0
2007-08-28 02:32:00,11.679,11.724,11.679,11.689,150000.0
2007-08-28 02:33:00,11.645,11.679,11.573,11.679,450000.0
2007-08-28 02:37:00,11.682,11.705,11.617,11.696,250000.0
2007-08-28 02:38:00,11.642,11.728,11.642,11.728,150000.0
2007-08-28 02:39:00,11.606,11.747,11.589,11.589,450000.0
2007-08-28 02:40:00,11.66,11.751,11.648,11.728,250000.0
2007-08-28 02:41:00,11.678,11.678,11.589,11.589,100000.0
2007-08-28 02:42:00,11.645,11.713,11.599,11.713,200000.0
2007-08-28 02:44:00,11.702,11.702,11.616,11.616,200000.0
2007-08-28 02:45:00,11.705,11.718,11.599,11.659,500000.0
2007-08-28 02:46:00,11.655,11.731,11.635,11.655,300000.0
2007-08-28 02:47:00,11.611,11.611,11.6,11.6,150000.0
2007-08-28 02:48:00,11.69,11.707,11.615,11.693,300000.0
2007-08-28 02:49:00,11.651,11.734,11.628,11.707,450000.0
2007-08-28 02:50:00,11.699,11.699,11.669,11.669,100000.0
2007-08-28 02:51:00,11.686,11.729,11.611,11.729,250000.0
2007-08-28 02:52:00,11.661,11.711,11.602,11.702,500000.0
2007-08-28 02:53:00,11.595,11.724,11.593,11.724,150000.0
2007-08-28 02:54:00,11.716,11.716,11.61,11.711,250000.0
2007-08-28 02:55:00,11.68,11.741,11.62,11.7,750000.0
2007-08-28 02:56:00,11.702,11.734,11.595,11.679,400000.0
2007-08-28 02:57:00,11.634,11.717,11.589,11.711,300000.0
2007-08-28 03:00:00,11.585,11.682,11.585,11.682,100000.0
2007-08-28 03:02:00,11.713,11.713,11.579,11.607,350000.0
2007-08-28 03:05:00,11.696,11.697,11.627,11.697,250000.0
2007-08-28 03:07:00,11.723,11.723,11.62,11.62,350000.0
2007-08-28 03:10:00,11.723,11.723,11.62,11.62,350000.0
2007-08-28 03:13:00,11.735,11.735,11.632,11.632,350000.0
2007-08-28 03:16:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 03:20:00,11.654,11.666,11.615,11.616,200000.0
2007-08-28 03:21:00,11.704,11.704,11.704,11.704,100000.0
2007-08-28 03:22:00,11.66,11.699,11.58,11.699,450000.0
2007-08-28 03:24:00,11.712,11.759,11.641,11.695,350000.0
2007-08-28 03:25:00,11.705,11.707,11.699,11.706,350000.0
2007-08-28 03:26:00,11.743,11.743,11.64,11.64,400000.0
2007-08-28 03:28:00,11.744,11.744,11.642,11.642,150000.0
2007-08-28 03:29:00,11.651,11.651,11.647,11.647,100000.0
2007-08-28 03:30:00,11.664,11.664,11.664,11.664,50000.0
2007-08-28 03:33:00,11.77,11.77,11.674,11.674,350000.0
2007-08-28 03:35:00,11.654,11.699,11.654,11.699,100000.0
2007-08-28 03:36:00,11.766,11.766,11.654,11.67,250000.0
2007-08-28 03:37:00,11.698,11.738,11.645,11.695,450000.0
2007-08-28 03:38:00,11.706,11.72,11.706,11.72,150000.0
2007-08-28 03:39:00,11.748,11.748,11.668,11.719,200000.0
2007-08-28 03:40:00,11.659,11.694,11.606,11.679,300000.0
2007-08-28 03:42:00,11.742,11.748,11.607,11.748,400000.0
2007-08-28 03:43:00,11.763,11.763,11.651,11.651,150000.0
2007-08-28 03:44:00,11.752,11.752,11.65,11.65,200000.0
2007-08-28 03:45:00,11.657,11.715,11.627,11.713,300000.0
2007-08-28 03:46:00,11.674,11.756,11.628,11.69,350000.0
2007-08-28 03:47:00,11.704,11.714,11.637,11.637,200000.0
2007-08-28 03:48:00,11.73,11.735,11.615,11.623,300000.0
2007-08-28 03:50:00,11.742,11.742,11.64,11.64,150000.0
2007-08-28 03:53:00,11.647,11.747,11.604,11.747,300000.0
2007-08-28 03:54:00,11.706,11.706,11.609,11.615,250000.0
2007-08-28 03:56:00,11.734,11.734,11.732,11.732,100000.0
2007-08-28 03:57:00,11.64,11.695,11.64,11.695,200000.0
2007-08-28 04:00:00,11.642,11.642,11.64,11.64,100000.0
2007-08-28 04:01:00,11.727,11.727,11.586,11.642,300000.0
2007-08-28 04:02:00,11.758,11.758,11.649,11.67,550000.0
2007-08-28 04:03:00,11.674,11.74,11.635,11.708,200000.0
2007-08-28 04:04:00,11.664,11.753,11.647,11.746,300000.0
2007-08-28 04:10:00,11.743,11.743,11.64,11.64,100000.0
2007-08-28 04:11:00,11.697,11.697,11.697,11.697,50000.0
2007-08-28 04:12:00,11.724,11.724,11.59,11.617,350000.0
2007-08-28 04:14:00,11.631,11.688,11.631,11.635,200000.0
2007-08-28 04:15:00,11.697,11.7,11.697,11.7,100000.0
2007-08-28 04:16:00,11.737,11.737,11.6,11.624,350000.0
2007-08-28 04:20:00,11.752,11.752,11.65,11.65,150000.0
2007-08-28 04:23:00,11.763,11.763,11.663,11.663,350000.0
2007-08-28 04:27:00,11.766,11.766,11.663,11.663,350000.0
2007-08-28 04:30:00,11.753,11.753,11.65,11.65,350000.0
2007-08-28 04:33:00,11.748,11.748,11.645,11.645,350000.0
2007-08-28 04:39:00,11.687,11.734,11.624,11.72,450000.0
2007-08-28 04:40:00,11.716,11.719,11.716,11.719,100000.0
2007-08-28 04:41:00,11.673,11.673,11.64,11.64,100000.0
2007-08-28 04:43:00,11.756,11.756,11.657,11.67,350000.0
2007-08-28 04:45:00,11.704,11.717,11.698,11.698,200000.0
2007-08-28 04:46:00,11.71,11.71,11.693,11.693,100000.0
2007-08-28 04:47:00,11.715,11.715,11.715,11.715,100000.0
2007-08-28 04:50:00,11.753,11.753,11.65,11.65,350000.0
2007-08-28 04:51:00,11.745,11.745,11.713,11.713,100000.0
2007-08-28 04:55:00,11.709,11.709,11.709,11.709,100000.0
2007-08-28 04:56:00,11.695,11.729,11.623,11.729,450000.0
2007-08-28 04:57:00,11.688,11.739,11.688,11.739,100000.0
2007-08-28 04:59:00,11.701,11.741,11.625,11.741,450000.0
2007-08-28 05:00:00,11.719,11.719,11.719,11.719,50000.0
2007-08-28 05:04:00,11.75,11.75,11.647,11.647,350000.0
2007-08-28 05:07:00,11.753,11.753,11.65,11.65,350000.0
2007-08-28 05:10:00,11.77,11.77,11.665,11.665,200000.0
2007-08-28 05:11:00,11.65,11.711,11.65,11.711,100000.0
2007-08-28 05:12:00,11.75,11.75,11.647,11.647,350000.0
2007-08-28 05:15:00,11.693,11.738,11.628,11.725,450000.0
2007-08-28 05:20:00,11.669,11.669,11.669,11.669,50000.0
2007-08-28 05:23:00,11.63,11.724,11.63,11.704,200000.0
2007-08-28 05:24:00,11.687,11.687,11.687,11.687,50000.0
2007-08-28 05:25:00,11.771,11.775,11.677,11.677,450000.0
2007-08-28 05:26:00,11.761,11.761,11.68,11.73,400000.0
2007-08-28 05:30:00,11.669,11.758,11.669,11.729,250000.0
2007-08-28 05:32:00,11.755,11.755,11.652,11.652,350000.0
2007-08-28 05:33:00,11.745,11.745,11.715,11.715,100000.0
2007-08-28 05:35:00,11.645,11.703,11.644,11.644,150000.0
2007-08-28 05:36:00,11.713,11.713,11.713,11.713,100000.0
2007-08-28 05:37:00,11.743,11.743,11.64,11.64,350000.0
2007-08-28 05:40:00,11.763,11.763,11.66,11.66,350000.0
2007-08-28 05:44:00,11.714,11.755,11.714,11.755,100000.0
2007-08-28 05:45:00,11.737,11.788,11.672,11.672,200000.0
2007-08-28 05:46:00,11.783,11.783,11.68,11.68,350000.0
2007-08-28 05:48:00,11.764,11.764,11.626,11.655,350000.0
2007-08-28 05:50:00,11.78,11.78,11.68,11.68,350000.0
2007-08-28 05:52:00,11.765,11.765,11.662,11.662,350000.0
2007-08-28 05:56:00,11.7,11.736,11.631,11.725,450000.0
2007-08-28 05:57:00,11.729,11.731,11.729,11.731,100000.0
2007-08-28 05:58:00,11.723,11.729,11.675,11.692,400000.0
2007-08-28 06:00:00,11.741,11.741,11.608,11.636,350000.0
2007-08-28 06:02:00,11.715,11.771,11.663,11.663,200000.0
2007-08-28 06:03:00,11.65,11.65,11.65,11.65,100000.0
2007-08-28 06:04:00,11.773,11.773,11.673,11.673,350000.0
2007-08-28 06:08:00,11.65,11.726,11.614,11.617,650000.0
2007-08-28 06:10:00,11.711,11.711,11.632,11.632,200000.0
2007-08-28 06:11:00,11.63,11.63,11.63,11.63,100000.0
2007-08-28 06:12:00,11.773,11.773,11.67,11.67,350000.0
2007-08-28 06:16:00,11.726,11.726,11.648,11.648,100000.0
2007-08-28 06:17:00,11.599,11.641,11.599,11.641,100000.0
2007-08-28 06:18:00,11.669,11.669,11.667,11.667,100000.0
2007-08-28 06:19:00,11.666,11.745,11.619,11.661,600000.0
2007-08-28 06:20:00,11.671,11.746,11.671,11.746,100000.0
2007-08-28 06:21:00,11.638,11.669,11.638,11.669,100000.0
2007-08-28 06:22:00,11.599,11.641,11.599,11.641,100000.0
2007-08-28 06:26:00,11.708,11.714,11.708,11.714,100000.0
2007-08-28 06:27:00,11.671,11.706,11.601,11.633,250000.0
2007-08-28 06:28:00,11.729,11.729,11.587,11.615,550000.0
2007-08-28 06:30:00,11.626,11.776,11.626,11.636,300000.0
2007-08-28 06:31:00,11.713,11.713,11.69,11.69,100000.0
2007-08-28 06:32:00,11.648,11.733,11.591,11.718,400000.0
2007-08-28 06:33:00,11.717,11.717,11.656,11.699,200000.0
2007-08-28 06:34:00,11.724,11.724,11.656,11.659,150000.0
2007-08-28 06:35:00,11.659,11.665,11.656,11.665,150000.0
2007-08-28 06:36:00,11.716,11.719,11.624,11.719,350000.0
2007-08-28 06:37:00,11.672,11.672,11.672,11.672,100000.0
2007-08-28 06:38:00,11.704,11.704,11.664,11.664,100000.0
2007-08-28 06:39:00,11.712,11.712,11.55,11.677,700000.0
2007-08-28 06:40:00,11.741,11.741,11.644,11.644,200000.0
2007-08-28 06:41:00,11.636,11.714,11.636,11.684,250000.0
2007-08-28 06:42:00,11.683,11.69,11.614,11.683,350000.0
2007-08-28 06:43:00,11.65,11.768,11.65,11.702,200000.0
2007-08-28 06:44:00,11.635,11.696,11.585,11.696,300000.0
2007-08-28 06:45:00,11.669,11.741,11.612,11.715,400000.0
2007-08-28 06:46:00,11.693,11.746,11.693,11.71,300000.0
2007-08-28 06:47:00,11.723,11.743,11.639,11.674,350000.0
2007-08-28 06:48:00,11.695,11.719,11.635,11.635,300000.0
2007-08-28 06:49:00,11.679,11.765,11.659,11.727,450000.0
2007-08-28 06:50:00,11.747,11.747,11.634,11.654,400000.0
2007-08-28 06:51:00,11.718,11.718,11.604,11.604,200000.0
2007-08-28 06:53:00,11.662,11.662,11.662,11.662,50000.0
2007-08-28 06:54:00,11.705,11.722,11.642,11.665,350000.0
2007-08-28 06:55:00,11.657,11.725,11.657,11.725,100000.0
2007-08-28 06:56:00,11.66,11.66,11.614,11.616,250000.0
2007-08-28 06:57:00,11.636,11.702,11.636,11.702,100000.0
2007-08-28 06:58:00,11.715,11.715,11.623,11.624,300000.0
2007-08-28 06:59:00,11.658,11.765,11.629,11.721,600000.0
2007-08-28 07:00:00,11.726,11.726,11.606,11.699,250000.0
2007-08-28 07:01:00,11.672,11.741,11.6,11.735,600000.0
2007-08-28 07:02:00,11.614,11.731,11.614,11.731,300000.0
2007-08-28 07:03:00,11.672,11.706,11.6,11.706,550000.0
2007-08-28 07:05:00,11.743,11.743,11.609,11.743,450000.0
2007-08-28 07:06:00,11.66,11.66,11.658,11.658,100000.0
2007-08-28 07:07:00,11.693,11.707,11.613,11.613,200000.0
2007-08-28 07:08:00,11.64,11.748,11.629,11.701,400000.0
2007-08-28 07:09:00,11.656,11.697,11.6,11.628,400000.0
2007-08-28 07:10:00,11.607,11.724,11.607,11.724,100000.0
2007-08-28 07:12:00,11.731,11.731,11.635,11.64,350000.0
2007-08-28 07:13:00,11.726,11.726,11.689,11.689,100000.0
2007-08-28 07:15:00,11.602,11.659,11.602,11.659,150000.0
2007-08-28 07:16:00,11.721,11.721,11.597,11.597,300000.0
2007-08-28 07:17:00,11.684,11.684,11.594,11.602,400000.0
2007-08-28 07:18:00,11.673,11.673,11.673,11.673,50000.0
2007-08-28 07:19:00,11.755,11.761,11.623,11.756,600000.0
2007-08-28 07:20:00,11.631,11.631,11.631,11.631,50000.0
2007-08-28 07:21:00,11.6,11.689,11.592,11.592,250000.0
2007-08-28 07:22:00,11.573,11.703,11.573,11.703,100000.0
2007-08-28 07:23:00,11.708,11.708,11.596,11.596,200000.0
2007-08-28 07:24:00,11.659,11.67,11.659,11.67,100000.0
2007-08-28 07:26:00,11.74,11.74,11.637,11.637,350000.0
2007-08-28 07:28:00,11.712,11.712,11.613,11.673,200000.0
2007-08-28 07:29:00,11.712,11.737,11.613,11.613,600000.0
2007-08-28 07:30:00,11.644,11.732,11.644,11.695,250000.0
2007-08-28 07:32:00,11.709,11.709,11.594,11.594,100000.0
2007-08-28 07:33:00,11.709,11.709,11.57,11.601,350000.0
2007-08-28 07:34:00,11.691,11.694,11.614,11.614,150000.0
2007-08-28 07:35:00,11.612,11.691,11.572,11.691,350000.0
2007-08-28 07:37:00,11.734,11.734,11.651,11.653,350000.0
2007-08-28 07:40:00,11.642,11.759,11.642,11.642,400000.0
2007-08-28 07:41:00,11.708,11.736,11.621,11.621,150000.0
2007-08-28 07:42:00,11.692,11.718,11.61,11.718,150000.0
2007-08-28 07:43:00,11.712,11.712,11.698,11.698,100000.0
2007-08-28 07:44:00,11.666,11.666,11.666,11.666,50000.0
2007-08-28 07:45:00,11.615,11.615,11.615,11.615,100000.0
2007-08-28 07:46:00,11.663,11.69,11.617,11.617,350000.0
2007-08-28 07:47:00,11.631,11.631,11.631,11.631,50000.0
2007-08-28 07:48:00,11.693,11.716,11.648,11.702,350000.0
2007-08-28 07:49:00,11.685,11.732,11.653,11.719,500000.0
2007-08-28 07:50:00,11.665,11.783,11.626,11.67,700000.0
2007-08-28 07:51:00,11.741,11.741,11.605,11.605,350000.0
2007-08-28 07:52:00,11.687,11.687,11.682,11.682,100000.0
2007-08-28 07:54:00,11.602,11.619,11.602,11.619,100000.0
2007-08-28 07:55:00,11.713,11.713,11.613,11.676,350000.0
2007-08-28 07:57:00,11.702,11.702,11.63,11.66,150000.0
2007-08-28 07:58:00,11.673,11.673,11.577,11.577,100000.0
2007-08-28 07:59:00,11.592,11.709,11.568,11.673,700000.0
2007-08-28 08:00:00,11.693,11.728,11.608,11.728,550000.0
2007-08-28 08:01:00,11.642,11.8,11.612,11.612,350000.0
2007-08-28 08:02:00,11.686,11.694,11.686,11.694,100000.0
2007-08-28 08:05:00,11.676,11.694,11.629,11.629,250000.0
2007-08-28 08:06:00,11.662,11.662,11.66,11.66,100000.0
2007-08-28 08:07:00,11.655,11.655,11.615,11.615,100000.0
2007-08-28 08:08:00,11.671,11.671,11.671,11.671,50000.0
2007-08-28 08:10:00,11.743,11.743,11.64,11.64,350000.0
2007-08-28 08:12:00,11.725,11.725,11.589,11.62,350000.0
2007-08-28 08:13:00,11.715,11.715,11.627,11.681,400000.0
2007-08-28 08:17:00,11.704,11.73,11.61,11.633,350000.0
2007-08-28 08:18:00,11.612,11.649,11.612,11.649,100000.0
2007-08-28 08:20:00,11.702,11.714,11.702,11.714,100000.0
2007-08-28 08:21:00,11.641,11.722,11.641,11.722,100000.0
2007-08-28 08:22:00,11.724,11.741,11.724,11.741,100000.0
2007-08-28 08:23:00,11.661,11.661,11.625,11.625,100000.0
2007-08-28 08:24:00,11.589,11.666,11.579,11.579,250000.0
2007-08-28 08:25:00,11.686,11.686,11.583,11.63,600000.0
2007-08-28 08:26:00,11.693,11.693,11.693,11.693,50000.0
2007-08-28 08:27:00,11.629,11.685,11.629,11.685,100000.0
2007-08-28 08:28:00,11.638,11.703,11.638,11.703,100000.0
2007-08-28 08:29:00,11.591,11.693,11.591,11.693,100000.0
2007-08-28 08:30:00,11.728,11.736,11.624,11.64,400000.0
2007-08-28 08:31:00,11.606,11.697,11.606,11.691,300000.0
2007-08-28 08:32:00,11.696,11.745,11.628,11.724,550000.0
2007-08-28 08:33:00,11.714,11.749,11.635,11.749,300000.0
2007-08-28 08:34:00,11.684,11.772,11.627,11.733,400000.0
2007-08-28 08:35:00,11.735,11.744,11.646,11.653,400000.0
2007-08-28 08:36:00,11.684,11.744,11.632,11.634,400000.0
2007-08-28 08:39:00,11.684,11.734,11.603,11.647,500000.0
2007-08-28 08:40:00,11.642,11.72,11.642,11.674,450000.0
2007-08-28 08:42:00,11.702,11.756,11.702,11.756,200000.0
2007-08-28 08:43:00,11.706,11.706,11.648,11.648,100000.0
2007-08-28 08:44:00,11.703,11.703,11.567,11.594,350000.0
2007-08-28 08:45:00,11.705,11.705,11.673,11.673,100000.0
2007-08-28 08:46:00,11.654,11.746,11.654,11.744,150000.0
2007-08-28 08:47:00,11.761,11.761,11.761,11.761,50000.0
2007-08-28 08:49:00,11.597,11.7,11.563,11.7,550000.0
2007-08-28 08:50:00,11.681,11.754,11.681,11.742,350000.0
2007-08-28 08:52:00,11.645,11.645,11.645,11.645,50000.0
2007-08-28 08:53:00,11.675,11.709,11.603,11.709,450000.0
2007-08-28 08:54:00,11.637,11.637,11.637,11.637,50000.0
2007-08-28 08:55:00,11.648,11.725,11.574,11.677,550000.0
2007-08-28 08:56:00,11.701,11.713,11.585,11.674,500000.0
2007-08-28 08:57:00,11.617,11.617,11.581,11.581,100000.0
2007-08-28 08:58:00,11.709,11.709,11.613,11.647,250000.0
2007-08-28 09:00:00,11.673,11.731,11.592,11.644,300000.0
2007-08-28 09:01:00,11.712,11.74,11.621,11.621,350000.0
2007-08-28 09:02:00,11.717,11.717,11.546,11.575,900000.0
2007-08-28 09:03:00,11.702,11.732,11.617,11.66,250000.0
2007-08-28 09:04:00,11.705,11.756,11.654,11.721,250000.0
2007-08-28 09:05:00,11.612,11.713,11.598,11.682,350000.0
2007-08-28 09:06:00,11.744,11.746,11.673,11.746,150000.0
2007-08-28 09:09:00,11.683,11.741,11.629,11.741,500000.0
2007-08-28 09:10:00,11.72,11.72,11.67,11.692,150000.0
2007-08-28 09:11:00,11.677,11.718,11.664,11.664,200000.0
2007-08-28 09:12:00,11.684,11.769,11.678,11.72,350000.0
2007-08-28 09:13:00,11.608,11.663,11.608,11.643,150000.0
2007-08-28 09:14:00,11.683,11.718,11.588,11.716,500000.0
2007-08-28 09:15:00,11.716,11.74,11.605,11.74,550000.0
2007-08-28 09:16:00,11.728,11.761,11.652,11.732,300000.0
2007-08-28 09:17:00,11.658,11.782,11.631,11.782,400000.0
2007-08-28 09:18:00,11.68,11.823,11.68,11.752,650000.0
2007-08-28 09:19:00,11.774,11.837,11.704,11.711,550000.0
2007-08-28 09:20:00,11.711,11.82,11.684,11.809,500000.0
2007-08-28 09:21:00,11.724,11.776,11.688,11.688,250000.0
2007-08-28 09:22:00,11.767,11.8,11.736,11.8,350000.0
2007-08-28 09:23:00,11.801,11.801,11.659,11.762,600000.0
2007-08-28 09:24:00,11.787,11.787,11.718,11.718,150000.0
2007-08-28 09:25:00,11.821,11.821,11.786,11.786,100000.0
2007-08-28 09:26:00,11.723,11.735,11.723,11.735,150000.0
2007-08-28 09:27:00,11.793,11.793,11.77,11.77,200000.0
2007-08-28 09:28:00,11.724,11.724,11.677,11.677,100000.0
2007-08-28 09:29:00,11.753,11.797,11.668,11.761,700000.0
2007-08-28 09:30:00,11.724,11.799,11.698,11.74,300000.0
2007-08-28 09:31:00,11.708,11.801,11.687,11.694,350000.0
2007-08-28 09:33:00,11.668,11.777,11.668,11.704,500000.0
2007-08-28 09:34:00,11.719,11.786,11.688,11.709,400000.0
2007-08-28 09:35:00,11.694,11.694,11.694,11.694,50000.0
2007-08-28 09:36:00,11.728,11.813,11.673,11.676,500000.0
2007-08-28 09:37:00,11.783,11.794,11.653,11.681,200000.0
2007-08-28 09:39:00,11.811,11.814,11.677,11.798,500000.0
2007-08-28 09:40:00,11.682,11.798,11.627,11.627,550000.0
2007-08-28 09:41:00,11.733,11.784,11.656,11.748,350000.0
2007-08-28 09:42:00,11.773,11.773,11.593,11.643,400000.0
2007-08-28 09:43:00,11.766,11.81,11.694,11.697,400000.0
2007-08-28 09:44:00,11.693,11.799,11.664,11.713,350000.0
2007-08-28 09:45:00,11.712,11.753,11.643,11.753,500000.0
2007-08-28 09:46:00,11.64,11.727,11.627,11.67,250000.0
2007-08-28 09:47:00,11.696,11.809,11.694,11.738,400000.0
2007-08-28 09:48:00,11.786,11.786,11.668,11.703,450000.0
2007-08-28 09:49:00,11.649,11.738,11.6,11.6,400000.0
2007-08-28 09:50:00,11.636,11.711,11.636,11.711,100000.0
2007-08-28 09:51:00,11.645,11.752,11.645,11.696,250000.0
2007-08-28 09:52:00,11.734,11.755,11.696,11.704,300000.0
2007-08-28 09:53:00,11.718,11.726,11.718,11.726,100000.0
2007-08-28 09:54:00,11.655,11.746,11.597,11.597,350000.0
2007-08-28 09:55:00,11.725,11.725,11.683,11.723,150000.0
2007-08-28 09:56:00,11.763,11.763,11.699,11.699,100000.0
2007-08-28 09:57:00,11.708,11.753,11.627,11.72,550000.0
2007-08-28 10:00:00,11.744,11.744,11.64,11.714,600000.0
2007-08-28 10:01:00,11.713,11.72,11.648,11.693,500000.0
2007-08-28 10:02:00,11.78,11.78,11.65,11.695,500000.0
2007-08-28 10:03:00,11.615,11.728,11.61,11.701,650000.0
2007-08-28 10:04:00,11.725,11.764,11.698,11.746,350000.0
2007-08-28 10:05:00,11.665,11.742,11.591,11.715,750000.0
2007-08-28 10:06:00,11.674,11.719,11.612,11.719,350000.0
2007-08-28 10:07:00,11.764,11.764,11.664,11.664,350000.0
2007-08-28 10:08:00,11.672,11.745,11.62,11.667,550000.0
2007-08-28 10:09:00,11.753,11.764,11.647,11.675,450000.0
2007-08-28 10:10:00,11.716,11.716,11.618,11.618,250000.0
2007-08-28 10:11:00,11.728,11.728,11.644,11.644,150000.0
2007-08-28 10:12:00,11.64,11.745,11.64,11.709,400000.0
2007-08-28 10:13:00,11.733,11.784,11.657,11.705,450000.0
2007-08-28 10:14:00,11.751,11.766,11.655,11.742,300000.0
2007-08-28 10:15:00,11.745,11.756,11.725,11.725,150000.0
2007-08-28 10:16:00,11.724,11.764,11.664,11.692,500000.0
2007-08-28 10:17:00,11.694,11.746,11.64,11.669,550000.0
2007-08-28 10:18:00,11.689,11.779,11.656,11.779,300000.0
2007-08-28 10:19:00,11.677,11.81,11.669,11.787,450000.0
2007-08-28 10:20:00,11.669,11.743,11.639,11.73,650000.0
2007-08-28 10:21:00,11.653,11.762,11.653,11.762,100000.0
2007-08-28 10:22:00,11.65,11.729,11.599,11.729,300000.0
2007-08-28 10:23:00,11.641,11.758,11.605,11.724,500000.0
2007-08-28 10:24:00,11.747,11.766,11.672,11.749,500000.0
2007-08-28 10:25:00,11.669,11.782,11.644,11.742,600000.0
2007-08-28 10:26:00,11.686,11.768,11.686,11.753,400000.0
2007-08-28 10:27:00,11.754,11.763,11.617,11.632,450000.0
2007-08-28 10:28:00,11.728,11.77,11.64,11.65,550000.0
2007-08-28 10:29:00,11.78,11.78,11.627,11.747,500000.0
2007-08-28 10:30:00,11.711,11.788,11.688,11.788,300000.0
2007-08-28 10:31:00,11.769,11.769,11.62,11.673,400000.0
2007-08-28 10:33:00,11.742,11.744,11.735,11.744,150000.0
2007-08-28 10:34:00,11.741,11.741,11.687,11.689,150000.0
2007-08-28 10:35:00,11.669,11.772,11.576,11.673,550000.0
2007-08-28 10:36:00,11.67,11.718,11.67,11.718,100000.0
2007-08-28 10:37:00,11.731,11.785,11.628,11.779,650000.0
2007-08-28 10:38:00,11.717,11.745,11.705,11.745,150000.0
2007-08-28 10:39:00,11.757,11.787,11.648,11.648,400000.0
2007-08-28 10:40:00,11.751,11.782,11.679,11.764,250000.0
2007-08-28 10:41:00,11.669,11.728,11.669,11.728,100000.0
2007-08-28 10:42:00,11.764,11.788,11.68,11.788,500000.0
2007-08-28 10:43:00,11.783,11.783,11.652,11.673,450000.0
2007-08-28 10:44:00,11.705,11.725,11.613,11.636,550000.0
2007-08-28 10:47:00,11.771,11.771,11.701,11.721,200000.0
2007-08-28 10:48:00,11.654,11.776,11.6,11.776,350000.0
2007-08-28 10:49:00,11.758,11.758,11.658,11.658,350000.0
2007-08-28 10:50:00,11.749,11.758,11.666,11.758,500000.0
2007-08-28 10:51:00,11.776,11.806,11.638,11.705,450000.0
2007-08-28 10:52:00,11.762,11.798,11.661,11.775,500000.0
2007-08-28 10:53:00,11.747,11.759,11.646,11.672,350000.0
2007-08-28 10:54:00,11.779,11.779,11.658,11.697,550000.0
2007-08-28 10:55:00,11.737,11.737,11.649,11.665,450000.0
2007-08-28 10:56:00,11.769,11.829,11.682,11.737,500000.0
2007-08-28 10:57:00,11.783,11.783,11.691,11.744,150000.0
2007-08-28 10:58:00,11.693,11.803,11.662,11.712,550000.0
2007-08-28 10:59:00,11.755,11.762,11.622,11.622,450000.0
2007-08-28 11:00:00,11.716,11.802,11.659,11.686,350000.0
2007-08-28 11:01:00,11.738,11.792,11.67,11.792,500000.0
2007-08-28 11:02:00,11.779,11.785,11.664,11.724,400000.0
2007-08-28 11:03:00,11.714,11.808,11.663,11.705,550000.0
2007-08-28 11:04:00,11.783,11.783,11.68,11.699,150000.0
2007-08-28 11:05:00,11.791,11.803,11.654,11.684,550000.0
2007-08-28 11:06:00,11.728,11.728,11.646,11.698,250000.0
2007-08-28 11:07:00,11.695,11.729,11.623,11.729,450000.0
2007-08-28 11:08:00,11.692,11.748,11.651,11.711,400000.0
2007-08-28 11:09:00,11.769,11.769,11.652,11.749,500000.0
2007-08-28 11:10:00,11.649,11.788,11.649,11.711,400000.0
2007-08-28 11:11:00,11.762,11.788,11.662,11.756,350000.0
2007-08-28 11:12:00,11.741,11.756,11.644,11.657,350000.0
2007-08-28 11:13:00,11.733,11.791,11.657,11.791,500000.0
2007-08-28 11:14:00,11.681,11.77,11.64,11.77,400000.0
2007-08-28 11:15:00,11.783,11.783,11.662,11.662,200000.0
2007-08-28 11:16:00,11.739,11.763,11.622,11.657,200000.0
2007-08-28 11:17:00,11.723,11.78,11.665,11.665,400000.0
2007-08-28 11:18:00,11.726,11.746,11.647,11.647,150000.0
2007-08-28 11:20:00,11.78,11.78,11.651,11.706,450000.0
2007-08-28 11:22:00,11.753,11.753,11.662,11.662,100000.0
2007-08-28 11:23:00,11.713,11.767,11.643,11.672,500000.0
2007-08-28 11:24:00,11.725,11.795,11.653,11.756,550000.0
2007-08-28 11:25:00,11.725,11.772,11.688,11.696,350000.0
2007-08-28 11:26:00,11.77,11.788,11.683,11.707,400000.0
2007-08-28 11:27:00,11.672,11.783,11.672,11.783,500000.0
2007-08-28 11:28:00,11.666,11.765,11.646,11.731,350000.0
2007-08-28 11:29:00,11.666,11.798,11.647,11.718,500000.0
2007-08-28 11:30:00,11.747,11.764,11.655,11.682,400000.0
2007-08-28 11:31:00,11.671,11.783,11.661,11.783,400000.0
2007-08-28 11:32:00,11.718,11.718,11.648,11.648,100000.0
2007-08-28 11:33:00,11.752,11.752,11.722,11.722,100000.0
2007-08-28 11:34:00,11.772,11.772,11.671,11.758,400000.0
2007-08-28 11:35:00,11.754,11.793,11.653,11.726,450000.0
2007-08-28 11:36:00,11.643,11.756,11.634,11.756,550000.0
2007-08-28 11:37:00,11.684,11.774,11.635,11.745,400000.0
2007-08-28 11:38:00,11.787,11.793,11.684,11.793,400000.0
2007-08-28 11:40:00,11.784,11.784,11.695,11.695,100000.0
2007-08-28 11:41:00,11.732,11.796,11.732,11.796,100000.0
2007-08-28 11:42:00,11.709,11.79,11.641,11.778,500000.0
2007-08-28 11:43:00,11.774,11.778,11.656,11.778,350000.0
2007-08-28 11:44:00,11.771,11.771,11.633,11.747,450000.0
2007-08-28 11:45:00,11.693,11.785,11.693,11.769,550000.0
2007-08-28 11:46:00,11.749,11.779,11.637,11.666,400000.0
2007-08-28 11:47:00,11.666,11.68,11.666,11.68,100000.0
2007-08-28 11:48:00,11.729,11.762,11.663,11.762,400000.0
2007-08-28 11:49:00,11.772,11.819,11.69,11.747,350000.0
2007-08-28 11:50:00,11.729,11.786,11.66,11.786,350000.0
2007-08-28 11:51:00,11.748,11.751,11.711,11.751,200000.0
2007-08-28 11:52:00,11.669,11.764,11.627,11.763,450000.0
2007-08-28 11:53:00,11.638,11.761,11.638,11.656,400000.0
2007-08-28 11:54:00,11.728,11.786,11.652,11.786,550000.0
2007-08-28 11:55:00,11.741,11.798,11.674,11.778,350000.0
2007-08-28 11:57:00,11.765,11.791,11.662,11.759,450000.0
2007-08-28 11:58:00,11.688,11.792,11.662,11.792,350000.0
2007-08-28 11:59:00,11.726,11.763,11.641,11.692,450000.0
2007-08-28 12:00:00,11.749,11.751,11.661,11.661,350000.0
2007-08-28 12:01:00,11.762,11.762,11.662,11.676,500000.0
2007-08-28 12:02:00,11.755,11.769,11.706,11.769,350000.0
2007-08-28 12:03:00,11.676,11.764,11.639,11.743,1000000.0
2007-08-28 12:04:00,11.734,11.757,11.633,11.743,400000.0
2007-08-28 12:05:00,11.747,11.783,11.655,11.696,350000.0
2007-08-28 12:06:00,11.737,11.775,11.698,11.775,350000.0
2007-08-28 12:07:00,11.69,11.743,11.651,11.651,400000.0
2007-08-28 12:08:00,11.75,11.767,11.619,11.767,450000.0
2007-08-28 12:09:00,11.641,11.746,11.641,11.695,350000.0
2007-08-28 12:10:00,11.756,11.779,11.681,11.722,400000.0
2007-08-28 12:12:00,11.62,11.763,11.62,11.632,350000.0
2007-08-28 12:13:00,11.662,11.75,11.608,11.732,550000.0
2007-08-28 12:14:00,11.751,11.794,11.645,11.78,400000.0
2007-08-28 12:15:00,11.699,11.766,11.654,11.693,400000.0
2007-08-28 12:16:00,11.763,11.766,11.653,11.704,400000.0
2007-08-28 12:17:00,11.744,11.772,11.716,11.771,400000.0
2007-08-28 12:18:00,11.741,11.753,11.674,11.675,450000.0
2007-08-28 12:19:00,11.694,11.759,11.627,11.657,450000.0
2007-08-28 12:20:00,11.699,11.793,11.638,11.69,500000.0
2007-08-28 12:21:00,11.67,11.799,11.67,11.766,400000.0
2007-08-28 12:22:00,11.64,11.782,11.639,11.681,450000.0
2007-08-28 12:23:00,11.637,11.77,11.637,11.648,400000.0
2007-08-28 12:24:00,11.785,11.785,11.681,11.733,600000.0
2007-08-28 12:25:00,11.755,11.755,11.629,11.684,500000.0
2007-08-28 12:26:00,11.737,11.737,11.616,11.697,450000.0
2007-08-28 12:28:00,11.725,11.733,11.623,11.623,550000.0
2007-08-28 12:29:00,11.754,11.775,11.686,11.766,450000.0
2007-08-28 12:30:00,11.76,11.78,11.69,11.745,500000.0
2007-08-28 12:31:00,11.749,11.749,11.683,11.739,350000.0
2007-08-28 12:33:00,11.721,11.721,11.721,11.721,50000.0
2007-08-28 12:34:00,11.747,11.747,11.66,11.66,350000.0
2007-08-28 12:36:00,11.793,11.807,11.683,11.764,350000.0
2007-08-28 12:37:00,11.697,11.794,11.661,11.761,550000.0
2007-08-28 12:38:00,11.641,11.773,11.626,11.773,300000.0
2007-08-28 12:39:00,11.76,11.797,11.653,11.746,450000.0
2007-08-28 12:40:00,11.68,11.703,11.666,11.703,250000.0
2007-08-28 12:41:00,11.734,11.771,11.65,11.771,450000.0
2007-08-28 12:42:00,11.671,11.679,11.671,11.679,100000.0
2007-08-28 12:43:00,11.724,11.76,11.653,11.683,500000.0
2007-08-28 12:44:00,11.698,11.711,11.613,11.626,250000.0
2007-08-28 12:45:00,11.674,11.674,11.674,11.674,50000.0
2007-08-28 12:46:00,11.778,11.778,11.637,11.637,250000.0
2007-08-28 12:47:00,11.704,11.78,11.594,11.641,450000.0
2007-08-28 12:48:00,11.669,11.766,11.64,11.726,550000.0
2007-08-28 12:49:00,11.704,11.788,11.673,11.675,450000.0
2007-08-28 12:50:00,11.686,11.805,11.686,11.729,400000.0
2007-08-28 12:51:00,11.716,11.755,11.66,11.66,400000.0
2007-08-28 12:52:00,11.7,11.789,11.682,11.758,500000.0
2007-08-28 12:53:00,11.66,11.743,11.631,11.743,500000.0
2007-08-28 12:54:00,11.768,11.773,11.652,11.722,450000.0
2007-08-28 12:55:00,11.64,11.749,11.64,11.709,350000.0
2007-08-28 12:57:00,11.754,11.801,11.677,11.763,450000.0
2007-08-28 12:58:00,11.783,11.793,11.679,11.793,450000.0
2007-08-28 12:59:00,11.72,11.755,11.64,11.755,450000.0
2007-08-28 13:00:00,11.695,11.799,11.669,11.799,500000.0
2007-08-28 13:01:00,11.67,11.793,11.645,11.743,400000.0
2007-08-28 13:02:00,11.686,11.8,11.686,11.735,400000.0
2007-08-28 13:03:00,11.717,11.794,11.669,11.669,450000.0
2007-08-28 13:04:00,11.731,11.772,11.648,11.648,450000.0
2007-08-28 13:05:00,11.768,11.768,11.655,11.739,250000.0
2007-08-28 13:06:00,11.815,11.815,11.69,11.785,450000.0
2007-08-28 13:07:00,11.783,11.828,11.668,11.788,400000.0
2007-08-28 13:08:00,11.744,11.842,11.718,11.73,400000.0
2007-08-28 13:09:00,11.815,11.815,11.675,11.698,450000.0
2007-08-28 13:10:00,11.757,11.818,11.665,11.707,500000.0
2007-08-28 13:11:00,11.714,11.781,11.714,11.775,400000.0
2007-08-28 13:12:00,11.799,11.816,11.72,11.72,550000.0
2007-08-28 13:13:00,11.83,11.83,11.716,11.799,450000.0
2007-08-28 13:14:00,11.693,11.803,11.693,11.796,350000.0
2007-08-28 13:15:00,11.726,11.819,11.656,11.771,400000.0
2007-08-28 13:16:00,11.777,11.777,11.667,11.77,350000.0
2007-08-28 13:17:00,11.742,11.809,11.694,11.757,400000.0
2007-08-28 13:18:00,11.763,11.796,11.73,11.787,350000.0
2007-08-28 13:19:00,11.771,11.79,11.663,11.714,400000.0
2007-08-28 13:20:00,11.713,11.773,11.68,11.736,500000.0
2007-08-28 13:21:00,11.658,11.776,11.652,11.665,350000.0
2007-08-28 13:22:00,11.8,11.8,11.665,11.734,400000.0
2007-08-28 13:23:00,11.768,11.807,11.696,11.807,400000.0
2007-08-28 13:24:00,11.739,11.841,11.71,11.786,400000.0
2007-08-28 13:25:00,11.762,11.796,11.709,11.783,350000.0
2007-08-28 13:27:00,11.696,11.794,11.696,11.751,500000.0
2007-08-28 13:28:00,11.809,11.809,11.697,11.731,400000.0
2007-08-28 13:29:00,11.791,11.791,11.631,11.744,350000.0
2007-08-28 13:30:00,11.718,11.806,11.713,11.713,550000.0
2007-08-28 13:31:00,11.79,11.79,11.717,11.717,150000.0
2007-08-28 13:34:00,11.677,11.809,11.666,11.683,350000.0
2007-08-28 13:35:00,11.744,11.791,11.684,11.766,400000.0
2007-08-28 13:37:00,11.696,11.776,11.694,11.767,350000.0
2007-08-28 13:38:00,11.741,11.834,11.717,11.814,400000.0
2007-08-28 13:39:00,11.752,11.79,11.673,11.749,500000.0
2007-08-28 13:40:00,11.764,11.797,11.68,11.797,350000.0
2007-08-28 13:41:00,11.77,11.79,11.693,11.786,350000.0
2007-08-28 13:42:00,11.783,11.783,11.683,11.761,350000.0
2007-08-28 13:43:00,11.789,11.807,11.668,11.773,500000.0
2007-08-28 13:44:00,11.705,11.796,11.69,11.702,350000.0
2007-08-28 13:45:00,11.706,11.817,11.685,11.794,400000.0
2007-08-28 13:46:00,11.704,11.781,11.671,11.722,450000.0
2007-08-28 13:47:00,11.643,11.765,11.643,11.665,350000.0
2007-08-28 13:48:00,11.771,11.823,11.676,11.779,400000.0
2007-08-28 13:49:00,11.648,11.78,11.648,11.751,350000.0
2007-08-28 13:50:00,11.695,11.748,11.667,11.667,150000.0
2007-08-28 13:52:00,11.812,11.812,11.688,11.789,350000.0
2007-08-28 13:54:00,11.722,11.769,11.694,11.717,250000.0
2007-08-28 13:55:00,11.735,11.778,11.704,11.737,350000.0
2007-08-28 13:56:00,11.685,11.801,11.685,11.787,350000.0
2007-08-28 13:57:00,11.733,11.787,11.68,11.68,400000.0
2007-08-28 13:58:00,11.693,11.739,11.693,11.739,100000.0
2007-08-28 13:59:00,11.7,11.824,11.686,11.824,450000.0
2007-08-28 14:00:00,11.768,11.783,11.685,11.758,350000.0
2007-08-28 14:01:00,11.696,11.753,11.639,11.753,350000.0
2007-08-28 14:02:00,11.815,11.815,11.722,11.722,100000.0
2007-08-28 14:03:00,11.772,11.772,11.691,11.767,350000.0
2007-08-28 14:04:00,11.706,11.814,11.706,11.809,350000.0
2007-08-28 14:05:00,11.763,11.782,11.634,11.691,400000.0
2007-08-28 14:07:00,11.787,11.787,11.787,11.787,50000.0
2007-08-28 14:08:00,11.804,11.804,11.679,11.757,150000.0
2007-08-28 14:09:00,11.665,11.786,11.659,11.693,550000.0
2007-08-28 14:10:00,11.7,11.825,11.7,11.731,350000.0
2007-08-28 14:11:00,11.773,11.785,11.728,11.785,350000.0
2007-08-28 14:12:00,11.745,11.772,11.716,11.716,250000.0
2007-08-28 14:13:00,11.756,11.761,11.674,11.674,200000.0
2007-08-28 14:14:00,11.688,11.688,11.679,11.679,100000.0
2007-08-28 14:15:00,11.701,11.862,11.701,11.805,500000.0
2007-08-28 14:16:00,11.673,11.779,11.673,11.779,350000.0
2007-08-28 14:17:00,11.767,11.781,11.685,11.719,450000.0
2007-08-28 14:18:00,11.693,11.787,11.678,11.685,400000.0
2007-08-28 14:19:00,11.736,11.758,11.602,11.758,500000.0
2007-08-28 14:20:00,11.687,11.782,11.687,11.694,350000.0
2007-08-28 14:21:00,11.689,11.743,11.684,11.684,250000.0
2007-08-28 14:22:00,11.75,11.796,11.697,11.756,250000.0
2007-08-28 14:23:00,11.697,11.802,11.694,11.694,550000.0
2007-08-28 14:24:00,11.659,11.798,11.659,11.798,400000.0
2007-08-28 14:25:00,11.679,11.79,11.679,11.776,400000.0
2007-08-28 14:26:00,11.744,11.814,11.679,11.747,350000.0
2007-08-28 14:27:00,11.764,11.791,11.702,11.787,400000.0
2007-08-28 14:28:00,11.706,11.829,11.706,11.766,450000.0
2007-08-28 14:29:00,11.789,11.802,11.708,11.714,450000.0
2007-08-28 14:30:00,11.79,11.834,11.709,11.78,400000.0
2007-08-28 14:31:00,11.677,11.806,11.677,11.785,400000.0
2007-08-28 14:32:00,11.709,11.838,11.709,11.797,400000.0
2007-08-28 14:33:00,11.741,11.801,11.72,11.801,400000.0
2007-08-28 14:34:00,11.75,11.798,11.724,11.777,250000.0
2007-08-28 14:35:00,11.781,11.781,11.686,11.694,350000.0
2007-08-28 14:36:00,11.721,11.817,11.683,11.794,450000.0
2007-08-28 14:37:00,11.724,11.823,11.686,11.813,550000.0
2007-08-28 14:38:00,11.774,11.794,11.703,11.783,350000.0
2007-08-28 14:39:00,11.784,11.817,11.691,11.781,550000.0
2007-08-28 14:40:00,11.809,11.809,11.671,11.771,550000.0
2007-08-28 14:41:00,11.73,11.782,11.677,11.782,350000.0
2007-08-28 14:42:00,11.747,11.75,11.622,11.653,400000.0
2007-08-28 14:43:00,11.78,11.806,11.663,11.806,500000.0
2007-08-28 14:44:00,11.707,11.785,11.684,11.785,450000.0
2007-08-28 14:45:00,11.771,11.805,11.732,11.792,400000.0
2007-08-28 14:46:00,11.791,11.821,11.691,11.698,350000.0
2007-08-28 14:47:00,11.762,11.797,11.68,11.772,350000.0
2007-08-28 14:48:00,11.741,11.768,11.671,11.751,400000.0
2007-08-28 14:49:00,11.811,11.832,11.686,11.686,500000.0
2007-08-28 14:50:00,11.713,11.848,11.705,11.789,400000.0
2007-08-28 14:51:00,11.771,11.771,11.666,11.726,350000.0
2007-08-28 14:52:00,11.769,11.769,11.677,11.702,450000.0
2007-08-28 14:53:00,11.675,11.76,11.65,11.728,400000.0
2007-08-28 14:54:00,11.622,11.776,11.622,11.776,550000.0
2007-08-28 14:55:00,11.746,11.757,11.641,11.641,450000.0
2007-08-28 14:56:00,11.704,11.81,11.634,11.794,500000.0
2007-08-28 14:57:00,11.763,11.763,11.637,11.706,400000.0
2007-08-28 14:58:00,11.705,11.784,11.681,11.681,550000.0
2007-08-28 14:59:00,11.697,11.761,11.606,11.761,550000.0
2007-08-28 15:00:00,11.694,11.779,11.653,11.779,350000.0
2007-08-28 15:01:00,11.738,11.791,11.672,11.706,450000.0
2007-08-28 15:02:00,11.68,11.794,11.68,11.683,350000.0
2007-08-28 15:03:00,11.735,11.752,11.606,11.752,500000.0
2007-08-28 15:04:00,11.633,11.759,11.625,11.647,550000.0
2007-08-28 15:05:00,11.6,11.728,11.597,11.728,550000.0
2007-08-28 15:06:00,11.719,11.742,11.701,11.701,400000.0
2007-08-28 15:07:00,11.628,11.732,11.593,11.702,350000.0
2007-08-28 15:08:00,11.66,11.709,11.589,11.636,350000.0
2007-08-28 15:09:00,11.727,11.735,11.614,11.639,450000.0
2007-08-28 15:10:00,11.647,11.735,11.591,11.648,400000.0
2007-08-28 15:11:00,11.636,11.741,11.594,11.728,350000.0
2007-08-28 15:12:00,11.663,11.742,11.63,11.742,350000.0
2007-08-28 15:13:00,11.687,11.778,11.685,11.748,500000.0
2007-08-28 15:14:00,11.71,11.718,11.601,11.635,550000.0
2007-08-28 15:15:00,11.636,11.768,11.636,11.646,250000.0
2007-08-28 15:16:00,11.585,11.723,11.585,11.712,350000.0
2007-08-28 15:17:00,11.699,11.724,11.639,11.699,450000.0
2007-08-28 15:18:00,11.63,11.732,11.63,11.732,300000.0
2007-08-28 15:19:00,11.665,11.761,11.611,11.611,450000.0
2007-08-28 15:20:00,11.685,11.739,11.626,11.626,550000.0
2007-08-28 15:21:00,11.684,11.741,11.672,11.741,400000.0
2007-08-28 15:22:00,11.748,11.765,11.666,11.734,350000.0
2007-08-28 15:23:00,11.671,11.755,11.671,11.733,400000.0
2007-08-28 15:24:00,11.711,11.757,11.628,11.757,500000.0
2007-08-28 15:25:00,11.644,11.782,11.641,11.641,500000.0
2007-08-28 15:26:00,11.677,11.739,11.677,11.739,100000.0
2007-08-28 15:27:00,11.712,11.794,11.712,11.722,300000.0
2007-08-28 15:28:00,11.736,11.765,11.652,11.765,300000.0
2007-08-28 15:29:00,11.773,11.773,11.658,11.677,400000.0
2007-08-28 15:30:00,11.724,11.746,11.626,11.679,450000.0
2007-08-28 15:31:00,11.682,11.772,11.672,11.672,500000.0
2007-08-28 15:32:00,11.747,11.747,11.569,11.682,500000.0
2007-08-28 15:33:00,11.703,11.716,11.616,11.701,400000.0
2007-08-28 15:34:00,11.679,11.771,11.679,11.753,450000.0
2007-08-28 15:35:00,11.738,11.76,11.622,11.695,500000.0
2007-08-28 15:36:00,11.734,11.794,11.674,11.794,550000.0
2007-08-28 15:37:00,11.695,11.766,11.633,11.679,450000.0
2007-08-28 15:38:00,11.688,11.745,11.661,11.668,450000.0
2007-08-28 15:39:00,11.707,11.798,11.707,11.774,350000.0
2007-08-28 15:40:00,11.65,11.802,11.65,11.667,450000.0
2007-08-28 15:41:00,11.711,11.772,11.657,11.7,450000.0
2007-08-28 15:42:00,11.731,11.806,11.67,11.697,550000.0
2007-08-28 15:43:00,11.705,11.732,11.604,11.674,450000.0
2007-08-28 15:44:00,11.74,11.757,11.66,11.733,350000.0
2007-08-28 15:45:00,11.725,11.729,11.623,11.716,350000.0
2007-08-28 15:46:00,11.742,11.742,11.605,11.735,350000.0
2007-08-28 15:47:00,11.724,11.752,11.615,11.626,550000.0
2007-08-28 15:48:00,11.647,11.729,11.626,11.638,350000.0
2007-08-28 15:49:00,11.728,11.749,11.671,11.749,350000.0
2007-08-28 15:50:00,11.744,11.775,11.66,11.68,550000.0
2007-08-28 15:51:00,11.725,11.746,11.62,11.71,550000.0
2007-08-28 15:52:00,11.616,11.755,11.604,11.604,350000.0
2007-08-28 15:53:00,11.718,11.748,11.629,11.7,500000.0
2007-08-28 15:54:00,11.651,11.651,11.651,11.651,50000.0
2007-08-28 15:55:00,11.631,11.763,11.631,11.738,500000.0
2007-08-28 15:56:00,11.58,11.762,11.58,11.68,450000.0
2007-08-28 15:57:00,11.665,11.698,11.617,11.66,450000.0
2007-08-28 15:58:00,11.627,11.627,11.576,11.576,100000.0
2007-08-28 15:59:00,11.747,11.747,11.629,11.656,450000.0
2007-08-28 16:00:00,11.742,11.742,11.667,11.667,100000.0
2007-08-28 16:01:00,11.728,11.728,11.591,11.618,450000.0
2007-08-28 16:02:00,11.629,11.761,11.627,11.689,550000.0
2007-08-28 16:03:00,11.646,11.721,11.562,11.695,400000.0
2007-08-28 16:04:00,11.615,11.711,11.584,11.697,550000.0
2007-08-28 16:05:00,11.731,11.731,11.605,11.684,350000.0
2007-08-28 16:06:00,11.672,11.735,11.593,11.735,500000.0
2007-08-28 16:07:00,11.731,11.731,11.58,11.58,500000.0
2007-08-28 16:08:00,11.629,11.722,11.629,11.633,300000.0
2007-08-28 16:09:00,11.586,11.701,11.568,11.701,350000.0
2007-08-28 16:10:00,11.68,11.69,11.569,11.676,550000.0
2007-08-28 16:11:00,11.678,11.678,11.57,11.602,500000.0
2007-08-28 16:12:00,11.602,11.708,11.589,11.708,400000.0
2007-08-28 16:13:00,11.609,11.696,11.568,11.696,450000.0
2007-08-28 16:14:00,11.573,11.664,11.573,11.664,200000.0
2007-08-28 16:15:00,11.621,11.696,11.566,11.614,350000.0
2007-08-28 16:16:00,11.645,11.714,11.596,11.655,550000.0
2007-08-28 16:17:00,11.663,11.67,11.553,11.553,350000.0
2007-08-28 16:18:00,11.677,11.711,11.566,11.676,400000.0
2007-08-28 16:19:00,11.617,11.738,11.617,11.724,500000.0
2007-08-28 16:20:00,11.701,11.711,11.612,11.674,250000.0
2007-08-28 16:21:00,11.697,11.717,11.618,11.618,400000.0
2007-08-28 16:22:00,11.693,11.693,11.581,11.626,450000.0
2007-08-28 16:23:00,11.624,11.711,11.598,11.598,400000.0
2007-08-28 16:24:00,11.68,11.709,11.663,11.709,500000.0
2007-08-28 16:25:00,11.577,11.698,11.577,11.658,350000.0
2007-08-28 16:26:00,11.675,11.706,11.568,11.568,550000.0
2007-08-28 16:27:00,11.665,11.669,11.547,11.626,300000.0
2007-08-28 16:28:00,11.71,11.71,11.584,11.68,400000.0
2007-08-28 16:29:00,11.63,11.713,11.6,11.627,400000.0
2007-08-28 16:30:00,11.627,11.722,11.576,11.666,550000.0
2007-08-28 16:31:00,11.709,11.754,11.598,11.598,350000.0
2007-08-28 16:32:00,11.625,11.704,11.559,11.704,400000.0
2007-08-28 16:33:00,11.628,11.708,11.572,11.622,550000.0
2007-08-28 16:34:00,11.691,11.724,11.607,11.643,350000.0
2007-08-28 16:35:00,11.66,11.705,11.624,11.703,400000.0
2007-08-28 16:36:00,11.666,11.703,11.585,11.585,400000.0
2007-08-28 16:37:00,11.607,11.74,11.607,11.697,400000.0
2007-08-28 16:38:00,11.562,11.708,11.562,11.609,450000.0
2007-08-28 16:39:00,11.656,11.734,11.639,11.717,500000.0
2007-08-28 16:40:00,11.636,11.724,11.621,11.704,450000.0
2007-08-28 16:41:00,11.65,11.73,11.596,11.696,400000.0
2007-08-28 16:42:00,11.614,11.728,11.6,11.726,500000.0
2007-08-28 16:43:00,11.603,11.731,11.603,11.627,350000.0
2007-08-28 16:44:00,11.575,11.712,11.575,11.712,550000.0
2007-08-28 16:45:00,11.633,11.693,11.575,11.589,400000.0
2007-08-28 16:46:00,11.612,11.7,11.587,11.622,400000.0
2007-08-28 16:47:00,11.596,11.717,11.561,11.587,600000.0
2007-08-28 16:48:00,11.676,11.697,11.573,11.639,500000.0
2007-08-28 16:49:00,11.677,11.709,11.583,11.583,450000.0
2007-08-28 16:50:00,11.677,11.677,11.597,11.616,350000.0
2007-08-28 16:51:00,11.639,11.704,11.59,11.698,450000.0
2007-08-28 16:52:00,11.695,11.695,11.562,11.628,250000.0
2007-08-28 16:53:00,11.649,11.66,11.552,11.598,400000.0
2007-08-28 16:54:00,11.571,11.676,11.548,11.632,450000.0
2007-08-28 16:55:00,11.598,11.692,11.568,11.669,550000.0
2007-08-28 16:56:00,11.609,11.71,11.576,11.586,400000.0
2007-08-28 16:57:00,11.548,11.649,11.548,11.596,500000.0
2007-08-28 16:58:00,11.627,11.733,11.601,11.642,500000.0
2007-08-28 16:59:00,11.619,11.719,11.609,11.627,400000.0
2007-08-28 17:00:00,11.646,11.709,11.599,11.692,400000.0
2007-08-28 17:01:00,11.672,11.698,11.621,11.621,250000.0
2007-08-28 17:02:00,11.626,11.716,11.614,11.657,400000.0
2007-08-28 17:03:00,11.612,11.685,11.561,11.561,400000.0
2007-08-28 17:04:00,11.621,11.716,11.586,11.643,350000.0
2007-08-28 17:05:00,11.689,11.689,11.526,11.62,400000.0
2007-08-28 17:06:00,11.704,11.704,11.539,11.644,350000.0
2007-08-28 17:07:00,11.703,11.703,11.567,11.611,350000.0
2007-08-28 17:08:00,11.561,11.699,11.561,11.62,500000.0
2007-08-28 17:09:00,11.703,11.708,11.568,11.585,450000.0
2007-08-28 17:10:00,11.665,11.679,11.587,11.656,250000.0
2007-08-28 17:11:00,11.71,11.718,11.582,11.589,400000.0
2007-08-28 17:12:00,11.662,11.705,11.615,11.626,400000.0
2007-08-28 17:13:00,11.699,11.699,11.59,11.627,400000.0
2007-08-28 17:14:00,11.642,11.707,11.589,11.683,550000.0
2007-08-28 17:15:00,11.584,11.686,11.567,11.635,350000.0
2007-08-28 17:16:00,11.681,11.681,11.553,11.641,450000.0
2007-08-28 17:17:00,11.658,11.696,11.571,11.584,250000.0
2007-08-28 17:18:00,11.616,11.664,11.589,11.664,350000.0
2007-08-28 17:19:00,11.65,11.704,11.557,11.613,550000.0
2007-08-28 17:20:00,11.638,11.682,11.538,11.568,350000.0
2007-08-28 17:21:00,11.66,11.701,11.613,11.699,350000.0
2007-08-28 17:22:00,11.678,11.678,11.534,11.678,300000.0
2007-08-28 17:23:00,11.57,11.667,11.546,11.667,550000.0
2007-08-28 17:24:00,11.648,11.679,11.56,11.588,300000.0
2007-08-28 17:25:00,11.612,11.699,11.612,11.699,100000.0
2007-08-28 17:26:00,11.56,11.715,11.56,11.601,450000.0
2007-08-28 17:27:00,11.68,11.69,11.57,11.69,250000.0
2007-08-28 17:28:00,11.634,11.713,11.558,11.592,550000.0
2007-08-28 17:29:00,11.619,11.738,11.599,11.728,450000.0
2007-08-28 17:30:00,11.627,11.677,11.618,11.667,350000.0
2007-08-28 17:31:00,11.648,11.702,11.582,11.663,600000.0
2007-08-28 17:32:00,11.592,11.7,11.58,11.639,400000.0
2007-08-28 17:33:00,11.587,11.694,11.587,11.694,400000.0
2007-08-28 17:34:00,11.682,11.716,11.583,11.617,350000.0
2007-08-28 17:35:00,11.651,11.702,11.593,11.656,500000.0
2007-08-28 17:36:00,11.627,11.632,11.602,11.632,150000.0
2007-08-28 17:37:00,11.684,11.684,11.536,11.625,550000.0
2007-08-28 17:38:00,11.603,11.671,11.572,11.639,400000.0
2007-08-28 17:39:00,11.659,11.659,11.552,11.565,350000.0
2007-08-28 17:40:00,11.596,11.707,11.596,11.67,500000.0
2007-08-28 17:41:00,11.612,11.687,11.578,11.687,350000.0
2007-08-28 17:42:00,11.571,11.711,11.571,11.661,500000.0
2007-08-28 17:43:00,11.524,11.665,11.524,11.628,250000.0
2007-08-28 17:44:00,11.649,11.656,11.545,11.635,450000.0
2007-08-28 17:45:00,11.576,11.643,11.562,11.595,550000.0
2007-08-28 17:46:00,11.68,11.68,11.515,11.663,300000.0
2007-08-28 17:47:00,11.584,11.651,11.476,11.65,500000.0
2007-08-28 17:48:00,11.645,11.658,11.553,11.658,400000.0
2007-08-28 17:49:00,11.608,11.649,11.558,11.62,350000.0
2007-08-28 17:50:00,11.652,11.652,11.524,11.618,300000.0
2007-08-28 17:51:00,11.572,11.68,11.571,11.617,450000.0
2007-08-28 17:52:00,11.645,11.706,11.571,11.571,350000.0
2007-08-28 17:53:00,11.624,11.656,11.58,11.58,500000.0
2007-08-28 17:54:00,11.68,11.687,11.584,11.667,350000.0
2007-08-28 17:55:00,11.673,11.696,11.658,11.696,250000.0
2007-08-28 17:56:00,11.709,11.709,11.605,11.691,350000.0
2007-08-28 17:57:00,11.721,11.721,11.586,11.648,250000.0
2007-08-28 17:58:00,11.683,11.688,11.652,11.661,300000.0
2007-08-28 17:59:00,11.588,11.715,11.587,11.715,350000.0
2007-08-28 18:00:00,11.674,11.731,11.599,11.599,400000.0
2007-08-28 18:01:00,11.704,11.813,11.684,11.739,500000.0
2007-08-28 18:02:00,11.677,11.766,11.677,11.763,500000.0
2007-08-28 18:03:00,11.771,11.818,11.651,11.709,350000.0
2007-08-28 18:04:00,11.799,11.799,11.679,11.682,450000.0
2007-08-28 18:05:00,11.771,11.817,11.658,11.723,750000.0
2007-08-28 18:06:00,11.817,11.817,11.67,11.705,550000.0
2007-08-28 18:07:00,11.761,11.761,11.644,11.644,550000.0
2007-08-28 18:08:00,11.714,11.814,11.679,11.702,500000.0
2007-08-28 18:09:00,11.741,11.797,11.674,11.797,550000.0
2007-08-28 18:10:00,11.742,11.793,11.661,11.793,400000.0
2007-08-28 18:11:00,11.699,11.8,11.673,11.772,450000.0
2007-08-28 18:12:00,11.791,11.791,11.627,11.755,400000.0
2007-08-28 18:13:00,11.772,11.808,11.682,11.724,550000.0
2007-08-28 18:14:00,11.717,11.838,11.717,11.82,400000.0
2007-08-28 18:15:00,11.836,11.856,11.714,11.809,500000.0
2007-08-28 18:16:00,11.839,11.872,11.764,11.849,350000.0
2007-08-28 18:17:00,11.736,11.899,11.726,11.84,400000.0
2007-08-28 18:18:00,11.792,11.844,11.705,11.705,500000.0
2007-08-28 18:19:00,11.822,11.822,11.714,11.822,400000.0
2007-08-28 18:20:00,11.766,11.853,11.696,11.784,400000.0
2007-08-28 18:21:00,11.844,11.844,11.737,11.754,350000.0
2007-08-28 18:22:00,11.79,11.868,11.712,11.752,500000.0
2007-08-28 18:23:00,11.836,11.844,11.745,11.834,400000.0
2007-08-28 18:24:00,11.776,11.836,11.7,11.77,400000.0
2007-08-28 18:25:00,11.763,11.83,11.711,11.737,500000.0
2007-08-28 18:26:00,11.835,11.837,11.735,11.782,500000.0
2007-08-28 18:27:00,11.799,11.811,11.705,11.794,350000.0
2007-08-28 18:28:00,11.805,11.805,11.687,11.783,350000.0
2007-08-28 18:29:00,11.766,11.822,11.732,11.753,350000.0
2007-08-28 18:30:00,11.787,11.835,11.682,11.771,450000.0
2007-08-28 18:31:00,11.757,11.876,11.743,11.753,1550000.0
2007-08-28 18:32:00,11.742,11.814,11.683,11.753,450000.0
2007-08-28 18:33:00,11.71,11.825,11.709,11.723,400000.0
2007-08-28 18:34:00,11.791,11.861,11.729,11.852,300000.0
2007-08-28 18:35:00,11.753,11.839,11.753,11.782,350000.0
2007-08-28 18:36:00,11.835,11.835,11.732,11.814,250000.0
2007-08-28 18:37:00,11.748,11.834,11.727,11.815,400000.0
2007-08-28 18:38:00,11.759,11.79,11.685,11.749,450000.0
2007-08-28 18:39:00,11.785,11.794,11.69,11.776,400000.0
2007-08-28 18:40:00,11.745,11.79,11.701,11.73,400000.0
2007-08-28 18:41:00,11.743,11.823,11.681,11.729,500000.0
2007-08-28 18:42:00,11.751,11.761,11.667,11.675,400000.0
2007-08-28 18:43:00,11.776,11.816,11.67,11.682,400000.0
2007-08-28 18:44:00,11.697,11.82,11.662,11.784,500000.0
2007-08-28 18:45:00,11.706,11.763,11.706,11.709,350000.0
2007-08-28 18:46:00,11.771,11.791,11.716,11.75,300000.0
2007-08-28 18:47:00,11.822,11.822,11.7,11.8,550000.0
2007-08-28 18:48:00,11.769,11.798,11.681,11.681,400000.0
2007-08-28 18:49:00,11.722,11.805,11.722,11.788,400000.0
2007-08-28 18:50:00,11.731,11.817,11.712,11.796,550000.0
2007-08-28 18:51:00,11.749,11.793,11.71,11.713,450000.0
2007-08-28 18:52:00,11.72,11.797,11.701,11.701,250000.0
2007-08-28 18:53:00,11.755,11.784,11.708,11.775,450000.0
2007-08-28 18:54:00,11.753,11.769,11.652,11.709,350000.0
2007-08-28 18:55:00,11.677,11.791,11.677,11.75,400000.0
2007-08-28 18:56:00,11.726,11.756,11.66,11.71,450000.0
2007-08-28 18:57:00,11.798,11.798,11.634,11.754,450000.0
2007-08-28 18:58:00,11.782,11.782,11.704,11.765,250000.0
2007-08-28 18:59:00,11.713,11.766,11.713,11.734,450000.0
2007-08-28 19:00:00,11.687,11.764,11.636,11.76,350000.0
2007-08-28 19:01:00,11.675,11.744,11.647,11.697,500000.0
2007-08-28 19:02:00,11.767,11.767,11.629,11.715,550000.0
2007-08-28 19:03:00,11.772,11.772,11.666,11.736,350000.0
2007-08-28 19:04:00,11.68,11.762,11.618,11.725,450000.0
2007-08-28 19:05:00,11.661,11.762,11.661,11.695,350000.0
2007-08-28 19:06:00,11.738,11.763,11.636,11.668,400000.0
2007-08-28 19:07:00,11.695,11.832,11.66,11.66,350000.0
2007-08-28 19:08:00,11.741,11.759,11.632,11.751,500000.0
2007-08-28 19:09:00,11.675,11.701,11.616,11.646,350000.0
2007-08-28 19:10:00,11.73,11.731,11.633,11.725,550000.0
2007-08-28 19:11:00,11.736,11.747,11.736,11.747,100000.0
2007-08-28 19:12:00,11.671,11.773,11.671,11.742,350000.0
2007-08-28 19:13:00,11.731,11.731,11.624,11.624,400000.0
2007-08-28 19:14:00,11.621,11.727,11.612,11.727,400000.0
2007-08-28 19:15:00,11.691,11.728,11.619,11.649,350000.0
2007-08-28 19:16:00,11.759,11.759,11.665,11.693,350000.0
2007-08-28 19:17:00,11.663,11.677,11.553,11.677,300000.0
2007-08-28 19:18:00,11.705,11.737,11.622,11.632,400000.0
2007-08-28 19:19:00,11.728,11.746,11.63,11.669,350000.0
2007-08-28 19:20:00,11.706,11.733,11.632,11.632,250000.0
2007-08-28 19:21:00,11.651,11.709,11.613,11.687,350000.0
2007-08-28 19:22:00,11.716,11.758,11.617,11.643,400000.0
2007-08-28 19:23:00,11.702,11.737,11.702,11.711,350000.0
2007-08-28 19:24:00,11.603,11.708,11.583,11.63,350000.0
2007-08-28 19:25:00,11.726,11.726,11.616,11.633,400000.0
2007-08-28 19:26:00,11.719,11.721,11.589,11.676,550000.0
2007-08-28 19:27:00,11.704,11.75,11.614,11.614,350000.0
2007-08-28 19:28:00,11.629,11.744,11.629,11.689,400000.0
2007-08-28 19:29:00,11.623,11.73,11.587,11.638,400000.0
2007-08-28 19:30:00,11.618,11.739,11.591,11.591,400000.0
2007-08-28 19:31:00,11.676,11.734,11.609,11.65,550000.0
2007-08-28 19:32:00,11.685,11.777,11.658,11.733,400000.0
2007-08-28 19:33:00,11.736,11.744,11.643,11.694,400000.0
2007-08-28 19:34:00,11.736,11.788,11.688,11.725,350000.0
2007-08-28 19:35:00,11.72,11.728,11.655,11.655,150000.0
2007-08-28 19:36:00,11.704,11.768,11.656,11.656,300000.0
2007-08-28 19:37:00,11.642,11.753,11.642,11.73,550000.0
2007-08-28 19:38:00,11.69,11.787,11.645,11.743,450000.0
2007-08-28 19:39:00,11.727,11.754,11.619,11.625,300000.0
2007-08-28 19:40:00,11.669,11.787,11.669,11.74,400000.0
2007-08-28 19:41:00,11.715,11.787,11.623,11.723,500000.0
2007-08-28 19:42:00,11.674,11.764,11.674,11.714,400000.0
2007-08-28 19:43:00,11.786,11.786,11.665,11.74,400000.0
2007-08-28 19:44:00,11.672,11.749,11.656,11.718,550000.0
2007-08-28 19:45:00,11.749,11.749,11.642,11.741,300000.0
2007-08-28 19:46:00,11.644,11.737,11.644,11.73,350000.0
2007-08-28 19:47:00,11.745,11.761,11.65,11.729,450000.0
2007-08-28 19:48:00,11.775,11.775,11.773,11.773,100000.0
2007-08-28 19:49:00,11.756,11.76,11.756,11.76,100000.0
2007-08-28 19:50:00,11.756,11.756,11.664,11.664,100000.0
2007-08-28 19:51:00,11.751,11.751,11.698,11.698,200000.0
2007-08-28 19:52:00,11.648,11.648,11.648,11.648,50000.0
2007-08-28 19:53:00,11.658,11.8,11.658,11.729,250000.0
2007-08-28 19:54:00,11.734,11.776,11.695,11.759,450000.0
2007-08-28 19:55:00,11.648,11.738,11.625,11.718,450000.0
2007-08-28 19:56:00,11.649,11.763,11.649,11.738,350000.0
2007-08-28 19:57:00,11.741,11.741,11.593,11.593,400000.0
2007-08-28 19:58:00,11.65,11.753,11.65,11.753,400000.0
2007-08-28 19:59:00,11.658,11.709,11.59,11.59,500000.0
2007-08-28 20:00:00,11.634,11.738,11.59,11.738,450000.0
2007-08-28 20:01:00,11.652,11.73,11.607,11.616,350000.0
2007-08-28 20:02:00,11.745,11.771,11.66,11.66,400000.0
2007-08-28 20:04:00,11.627,11.748,11.627,11.748,100000.0
2007-08-28 20:05:00,11.6,11.746,11.6,11.702,200000.0
2007-08-28 20:06:00,11.687,11.755,11.636,11.669,450000.0
2007-08-28 20:07:00,11.669,11.669,11.612,11.668,250000.0
2007-08-28 20:08:00,11.615,11.735,11.615,11.735,100000.0
2007-08-28 20:09:00,11.699,11.752,11.646,11.752,450000.0
2007-08-28 20:10:00,11.649,11.749,11.624,11.675,350000.0
2007-08-28 20:11:00,11.593,11.718,11.593,11.615,250000.0
2007-08-28 20:12:00,11.625,11.779,11.619,11.678,350000.0
2007-08-28 20:13:00,11.702,11.743,11.652,11.743,150000.0
2007-08-28 20:14:00,11.756,11.756,11.635,11.737,350000.0
2007-08-28 20:15:00,11.625,11.694,11.588,11.694,250000.0
2007-08-28 20:16:00,11.677,11.711,11.598,11.694,450000.0
2007-08-28 20:17:00,11.638,11.638,11.634,11.634,100000.0
2007-08-28 20:18:00,11.627,11.734,11.627,11.642,550000.0
2007-08-28 20:19:00,11.665,11.721,11.631,11.687,250000.0
2007-08-28 20:20:00,11.656,11.717,11.609,11.609,300000.0
2007-08-28 20:21:00,11.72,11.72,11.708,11.708,100000.0
2007-08-28 20:22:00,11.623,11.705,11.568,11.705,400000.0
2007-08-28 20:23:00,11.631,11.705,11.631,11.705,100000.0
2007-08-28 20:24:00,11.726,11.75,11.63,11.726,350000.0
2007-08-28 20:25:00,11.69,11.712,11.598,11.712,350000.0
2007-08-28 20:26:00,11.623,11.79,11.623,11.649,550000.0
2007-08-28 20:27:00,11.64,11.716,11.63,11.688,300000.0
2007-08-28 20:28:00,11.723,11.723,11.62,11.634,350000.0
2007-08-28 20:29:00,11.656,11.748,11.617,11.701,400000.0
2007-08-28 20:30:00,11.642,11.725,11.63,11.679,350000.0
2007-08-28 20:31:00,11.688,11.714,11.602,11.693,250000.0
2007-08-28 20:32:00,11.732,11.732,11.638,11.73,400000.0
2007-08-28 20:33:00,11.645,11.747,11.606,11.641,400000.0
2007-08-28 20:34:00,11.726,11.739,11.628,11.712,400000.0
2007-08-28 20:35:00,11.607,11.607,11.603,11.603,100000.0
2007-08-28 20:36:00,11.63,11.702,11.59,11.59,300000.0
2007-08-28 20:37:00,11.662,11.73,11.632,11.634,350000.0
2007-08-28 20:38:00,11.696,11.696,11.615,11.615,100000.0
2007-08-28 20:39:00,11.685,11.741,11.604,11.714,350000.0
2007-08-28 20:40:00,11.595,11.716,11.572,11.716,400000.0
2007-08-28 20:41:00,11.595,11.701,11.542,11.701,350000.0
2007-08-28 20:42:00,11.629,11.629,11.594,11.594,100000.0
2007-08-28 20:43:00,11.645,11.679,11.573,11.679,450000.0
2007-08-28 20:44:00,11.714,11.714,11.714,11.714,50000.0
2007-08-28 20:45:00,11.726,11.748,11.661,11.681,450000.0
2007-08-28 20:46:00,11.57,11.702,11.57,11.676,350000.0
2007-08-28 20:48:00,11.629,11.753,11.599,11.599,250000.0
2007-08-28 20:49:00,11.683,11.683,11.573,11.593,350000.0
2007-08-28 20:50:00,11.587,11.716,11.587,11.6,200000.0
2007-08-28 20:51:00,11.646,11.722,11.614,11.722,300000.0
2007-08-28 20:52:00,11.668,11.73,11.627,11.73,350000.0
2007-08-28 20:53:00,11.656,11.72,11.615,11.617,350000.0
2007-08-28 20:57:00,11.622,11.744,11.609,11.744,400000.0
2007-08-28 20:58:00,11.699,11.739,11.619,11.739,300000.0
2007-08-28 21:00:00,11.7,11.757,11.639,11.639,400000.0
2007-08-28 21:02:00,11.632,11.701,11.632,11.701,150000.0
2007-08-28 21:03:00,11.684,11.752,11.612,11.752,350000.0
2007-08-28 21:05:00,11.603,11.714,11.603,11.714,250000.0
2007-08-28 21:06:00,11.705,11.711,11.613,11.711,150000.0
2007-08-28 21:08:00,11.655,11.722,11.655,11.687,200000.0
2007-08-28 21:09:00,11.695,11.698,11.614,11.614,300000.0
2007-08-28 21:10:00,11.58,11.678,11.58,11.602,250000.0
2007-08-28 21:11:00,11.662,11.738,11.615,11.704,400000.0
2007-08-28 21:12:00,11.651,11.651,11.651,11.651,50000.0
2007-08-28 21:13:00,11.665,11.708,11.6,11.696,450000.0
2007-08-28 21:14:00,11.645,11.676,11.645,11.676,100000.0
2007-08-28 21:15:00,11.643,11.69,11.643,11.69,100000.0
2007-08-28 21:16:00,11.631,11.72,11.631,11.656,250000.0
2007-08-28 21:17:00,11.709,11.709,11.633,11.633,100000.0
2007-08-28 21:18:00,11.604,11.719,11.604,11.655,200000.0
2007-08-28 21:19:00,11.692,11.721,11.692,11.721,100000.0
2007-08-28 21:20:00,11.617,11.752,11.617,11.635,450000.0
2007-08-28 21:23:00,11.674,11.696,11.603,11.603,200000.0
2007-08-28 21:24:00,11.631,11.631,11.588,11.588,100000.0
2007-08-28 21:25:00,11.644,11.697,11.585,11.585,150000.0
2007-08-28 21:26:00,11.618,11.685,11.57,11.593,400000.0
2007-08-28 21:27:00,11.657,11.677,11.657,11.677,100000.0
2007-08-28 21:28:00,11.627,11.67,11.546,11.546,450000.0
2007-08-28 21:29:00,11.588,11.67,11.562,11.562,150000.0
2007-08-28 21:30:00,11.644,11.686,11.536,11.553,500000.0
2007-08-28 21:31:00,11.607,11.677,11.579,11.613,350000.0
2007-08-28 21:32:00,11.543,11.68,11.542,11.566,350000.0
2007-08-28 21:33:00,11.545,11.667,11.545,11.564,400000.0
2007-08-28 21:34:00,11.668,11.668,11.557,11.583,200000.0
2007-08-28 21:35:00,11.569,11.634,11.566,11.566,300000.0
2007-08-28 21:38:00,11.642,11.685,11.554,11.685,500000.0
2007-08-28 21:39:00,11.656,11.702,11.572,11.572,300000.0
2007-08-28 21:40:00,11.686,11.689,11.573,11.613,250000.0
2007-08-28 21:42:00,11.608,11.687,11.562,11.562,300000.0
2007-08-28 21:43:00,11.61,11.653,11.603,11.603,250000.0
2007-08-28 21:44:00,11.616,11.655,11.533,11.589,700000.0
2007-08-28 21:45:00,11.602,11.656,11.568,11.57,250000.0
2007-08-28 21:46:00,11.639,11.639,11.638,11.638,100000.0
2007-08-28 21:48:00,11.663,11.703,11.623,11.695,250000.0
2007-08-28 21:49:00,11.651,11.687,11.624,11.666,250000.0
2007-08-28 21:50:00,11.619,11.715,11.597,11.708,350000.0
2007-08-28 21:51:00,11.644,11.692,11.644,11.692,150000.0
2007-08-28 21:52:00,11.678,11.678,11.674,11.674,150000.0
2007-08-28 21:53:00,11.702,11.706,11.702,11.706,100000.0
2007-08-28 21:54:00,11.59,11.668,11.59,11.628,350000.0
2007-08-28 21:55:00,11.658,11.658,11.655,11.655,100000.0
2007-08-28 21:56:00,11.628,11.676,11.628,11.676,100000.0
2007-08-28 21:57:00,11.569,11.671,11.569,11.622,200000.0
2007-08-28 21:58:00,11.674,11.674,11.674,11.674,50000.0
2007-08-28 21:59:00,11.688,11.691,11.617,11.666,250000.0
2007-08-28 22:00:00,11.704,11.715,11.613,11.613,200000.0
2007-08-28 22:02:00,11.585,11.714,11.585,11.638,250000.0
2007-08-28 22:05:00,11.702,11.702,11.566,11.594,350000.0
2007-08-28 22:07:00,11.72,11.72,11.617,11.617,350000.0
2007-08-28 22:10:00,11.628,11.629,11.628,11.629,100000.0
2007-08-28 22:11:00,11.655,11.689,11.583,11.689,450000.0
2007-08-28 22:12:00,11.688,11.688,11.674,11.674,100000.0
2007-08-28 22:13:00,11.635,11.671,11.635,11.671,100000.0
2007-08-28 22:15:00,11.652,11.688,11.574,11.688,450000.0
2007-08-28 22:16:00,11.681,11.736,11.681,11.706,350000.0
2007-08-28 22:17:00,11.709,11.709,11.608,11.626,350000.0
2007-08-28 22:18:00,11.721,11.721,11.639,11.721,200000.0
2007-08-28 22:19:00,11.703,11.703,11.634,11.698,150000.0
2007-08-28 22:20:00,11.716,11.723,11.634,11.634,400000.0
2007-08-28 22:28:00,11.651,11.704,11.651,11.704,100000.0
2007-08-28 22:29:00,11.725,11.731,11.587,11.692,500000.0
2007-08-28 22:30:00,11.639,11.719,11.58,11.718,600000.0
2007-08-28 22:31:00,11.708,11.708,11.608,11.608,150000.0
2007-08-28 22:32:00,11.738,11.743,11.628,11.657,350000.0
2007-08-28 22:33:00,11.656,11.656,11.637,11.637,100000.0
2007-08-28 22:34:00,11.613,11.762,11.613,11.701,200000.0
2007-08-28 22:35:00,11.638,11.724,11.578,11.724,200000.0
2007-08-28 22:36:00,11.699,11.729,11.667,11.726,200000.0
2007-08-28 22:37:00,11.58,11.724,11.58,11.724,200000.0
2007-08-28 22:38:00,11.706,11.744,11.706,11.711,250000.0
2007-08-28 22:39:00,11.675,11.738,11.603,11.727,800000.0
2007-08-28 22:40:00,11.626,11.679,11.607,11.679,200000.0
2007-08-28 22:41:00,11.685,11.704,11.652,11.662,300000.0
2007-08-28 22:42:00,11.725,11.725,11.598,11.653,200000.0
2007-08-28 22:44:00,11.667,11.667,11.667,11.667,50000.0
2007-08-28 22:45:00,11.701,11.747,11.632,11.645,350000.0
2007-08-28 22:46:00,11.656,11.738,11.656,11.738,100000.0
2007-08-28 22:47:00,11.64,11.64,11.64,11.64,50000.0
2007-08-28 22:49:00,11.687,11.725,11.62,11.716,450000.0
2007-08-28 22:50:00,11.682,11.718,11.67,11.67,150000.0
2007-08-28 22:51:00,11.716,11.719,11.632,11.719,200000.0
2007-08-28 22:52:00,11.666,11.666,11.666,11.666,50000.0
2007-08-28 22:54:00,11.729,11.749,11.631,11.749,200000.0
2007-08-28 22:59:00,11.682,11.728,11.617,11.712,450000.0
2007-08-28 23:00:00,11.7,11.7,11.655,11.694,200000.0
2007-08-28 23:04:00,11.743,11.743,11.64,11.64,350000.0
2007-08-28 23:06:00,11.733,11.733,11.596,11.617,350000.0
2007-08-28 23:08:00,11.594,11.666,11.594,11.666,150000.0
2007-08-28 23:10:00,11.593,11.593,11.593,11.593,50000.0
2007-08-28 23:12:00,11.632,11.632,11.632,11.632,50000.0
2007-08-28 23:13:00,11.681,11.681,11.62,11.62,100000.0
2007-08-28 23:14:00,11.723,11.723,11.588,11.615,350000.0
2007-08-28 23:20:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 23:24:00,11.633,11.657,11.633,11.657,100000.0
2007-08-28 23:27:00,11.725,11.725,11.617,11.617,250000.0
2007-08-28 23:30:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 23:31:00,11.729,11.729,11.699,11.699,100000.0
2007-08-28 23:33:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 23:40:00,11.732,11.732,11.63,11.63,150000.0
2007-08-28 23:50:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 23:52:00,11.713,11.713,11.578,11.605,350000.0
2007-08-28 23:57:00,11.741,11.741,11.646,11.646,350000.0
2007-08-28 23:59:00,11.669,11.708,11.602,11.696,450000.0
2007-08-29 00:00:00,11.61,11.61,11.608,11.608,100000.0
2007-08-29 00:01:00,11.59,11.697,11.59,11.691,250000.0
2007-08-29 00:02:00,11.648,11.648,11.648,11.648,50000.0
2007-08-29 00:03:00,11.662,11.696,11.59,11.696,450000.0
2007-08-29 00:05:00,11.68,11.72,11.612,11.706,450000.0
2007-08-29 00:07:00,11.65,11.652,11.65,11.652,100000.0
2007-08-29 00:08:00,11.708,11.708,11.597,11.597,100000.0
2007-08-29 00:09:00,11.628,11.724,11.596,11.685,350000.0
2007-08-29 00:10:00,11.604,11.693,11.593,11.693,200000.0
2007-08-29 00:11:00,11.574,11.658,11.574,11.658,350000.0
2007-08-29 00:12:00,11.707,11.707,11.583,11.627,300000.0
2007-08-29 00:13:00,11.7,11.7,11.7,11.7,50000.0
2007-08-29 00:15:00,11.64,11.701,11.64,11.701,100000.0
2007-08-29 00:16:00,11.635,11.635,11.635,11.635,50000.0
2007-08-29 00:17:00,11.733,11.733,11.63,11.63,350000.0
2007-08-29 00:19:00,11.685,11.719,11.613,11.719,450000.0
2007-08-29 00:20:00,11.684,11.684,11.593,11.593,100000.0
2007-08-29 00:26:00,11.713,11.713,11.573,11.604,350000.0
2007-08-29 00:30:00,11.699,11.732,11.616,11.617,400000.0
2007-08-29 00:31:00,11.694,11.694,11.694,11.694,50000.0
2007-08-29 00:35:00,11.635,11.738,11.635,11.738,100000.0
2007-08-29 00:36:00,11.632,11.632,11.632,11.632,50000.0
2007-08-29 00:37:00,11.723,11.723,11.62,11.62,350000.0
2007-08-29 00:39:00,11.67,11.704,11.598,11.704,450000.0
2007-08-29 00:40:00,11.676,11.682,11.644,11.682,150000.0
2007-08-29 00:42:00,11.672,11.706,11.6,11.706,450000.0
2007-08-29 00:43:00,11.619,11.672,11.619,11.672,100000.0
2007-08-29 00:48:00,11.645,11.645,11.645,11.645,50000.0
2007-08-29 00:49:00,11.681,11.722,11.62,11.62,300000.0
2007-08-29 00:50:00,11.661,11.69,11.642,11.642,250000.0
2007-08-29 00:51:00,11.613,11.731,11.595,11.73,250000.0
2007-08-29 00:52:00,11.723,11.733,11.645,11.682,400000.0
2007-08-29 00:53:00,11.639,11.708,11.639,11.663,200000.0
2007-08-29 00:54:00,11.627,11.696,11.602,11.679,250000.0
2007-08-29 00:55:00,11.726,11.726,11.638,11.638,100000.0
2007-08-29 00:56:00,11.644,11.75,11.603,11.69,650000.0
2007-08-29 00:57:00,11.68,11.691,11.68,11.685,150000.0
2007-08-29 01:00:00,11.721,11.721,11.602,11.611,350000.0
2007-08-29 01:01:00,11.705,11.705,11.673,11.673,100000.0
2007-08-29 01:10:00,11.713,11.713,11.61,11.61,350000.0
2007-08-29 01:11:00,11.722,11.728,11.612,11.612,350000.0
2007-08-29 01:14:00,11.733,11.733,11.63,11.63,350000.0
2007-08-29 01:16:00,11.695,11.695,11.639,11.674,200000.0
2007-08-29 01:17:00,11.608,11.642,11.608,11.636,150000.0
2007-08-29 01:18:00,11.688,11.688,11.688,11.688,50000.0
2007-08-29 01:19:00,11.651,11.692,11.574,11.692,450000.0
2007-08-29 01:20:00,11.683,11.683,11.682,11.682,100000.0
2007-08-29 01:21:00,11.652,11.686,11.58,11.686,450000.0
2007-08-29 01:22:00,11.583,11.583,11.583,11.583,50000.0
2007-08-29 01:24:00,11.725,11.725,11.622,11.622,350000.0
2007-08-29 01:26:00,11.655,11.689,11.583,11.689,450000.0
2007-08-29 01:27:00,11.679,11.679,11.679,11.679,50000.0
2007-08-29 01:28:00,11.575,11.609,11.503,11.609,450000.0
2007-08-29 01:30:00,11.707,11.707,11.567,11.597,350000.0
2007-08-29 01:33:00,11.685,11.685,11.593,11.593,100000.0
2007-08-29 01:34:00,11.722,11.722,11.722,11.722,50000.0
2007-08-29 01:35:00,11.717,11.717,11.717,11.717,50000.0
2007-08-29 01:36:00,11.681,11.711,11.616,11.629,250000.0
2007-08-29 01:40:00,11.596,11.714,11.578,11.714,800000.0
2007-08-29 01:42:00,11.676,11.676,11.641,11.641,100000.0
2007-08-29 01:44:00,11.587,11.661,11.587,11.661,100000.0
2007-08-29 01:45:00,11.643,11.643,11.643,11.643,50000.0
2007-08-29 01:46:00,11.657,11.691,11.585,11.691,450000.0
2007-08-29 01:47:00,11.662,11.696,11.662,11.694,150000.0
2007-08-29 01:49:00,11.696,11.701,11.639,11.696,400000.0
2007-08-29 01:50:00,11.713,11.743,11.623,11.674,650000.0
2007-08-29 01:51:00,11.686,11.687,11.686,11.687,100000.0
2007-08-29 01:53:00,11.725,11.725,11.622,11.622,350000.0
2007-08-29 01:55:00,11.604,11.604,11.583,11.583,100000.0
2007-08-29 01:56:00,11.642,11.644,11.642,11.644,100000.0
2007-08-29 01:57:00,11.669,11.707,11.602,11.696,450000.0
2007-08-29 02:00:00,11.731,11.731,11.635,11.635,350000.0
2007-08-29 02:02:00,11.72,11.72,11.617,11.617,350000.0
2007-08-29 02:05:00,11.693,11.693,11.68,11.68,100000.0
2007-08-29 02:06:00,11.672,11.672,11.67,11.67,100000.0
2007-08-29 02:07:00,11.622,11.661,11.54,11.661,500000.0
2007-08-29 02:08:00,11.679,11.683,11.561,11.561,350000.0
2007-08-29 02:10:00,11.685,11.685,11.569,11.637,400000.0
2007-08-29 02:11:00,11.575,11.702,11.547,11.61,500000.0
2007-08-29 02:12:00,11.54,11.674,11.54,11.674,150000.0
2007-08-29 02:13:00,11.658,11.672,11.58,11.604,350000.0
2007-08-29 02:14:00,11.677,11.677,11.539,11.602,400000.0
2007-08-29 02:15:00,11.684,11.684,11.639,11.639,100000.0
2007-08-29 02:16:00,11.598,11.681,11.55,11.666,600000.0
2007-08-29 02:17:00,11.678,11.688,11.581,11.645,300000.0
2007-08-29 02:18:00,11.679,11.679,11.541,11.567,400000.0
2007-08-29 02:19:00,11.648,11.668,11.522,11.668,350000.0
2007-08-29 02:20:00,11.658,11.659,11.638,11.638,150000.0
2007-08-29 02:23:00,11.592,11.691,11.592,11.691,150000.0
2007-08-29 02:24:00,11.575,11.65,11.553,11.65,300000.0
2007-08-29 02:25:00,11.557,11.684,11.557,11.67,300000.0
2007-08-29 02:26:00,11.644,11.644,11.644,11.644,50000.0
2007-08-29 02:30:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 02:35:00,11.62,11.654,11.548,11.654,450000.0
2007-08-29 02:36:00,11.597,11.671,11.525,11.628,550000.0
2007-08-29 02:37:00,11.657,11.66,11.572,11.607,400000.0
2007-08-29 02:38:00,11.604,11.604,11.601,11.601,150000.0
2007-08-29 02:39:00,11.554,11.643,11.554,11.643,300000.0
2007-08-29 02:40:00,11.659,11.659,11.552,11.552,100000.0
2007-08-29 02:41:00,11.598,11.615,11.598,11.615,100000.0
2007-08-29 02:42:00,11.656,11.656,11.548,11.601,150000.0
2007-08-29 02:43:00,11.617,11.659,11.554,11.65,450000.0
2007-08-29 02:44:00,11.646,11.646,11.596,11.596,100000.0
2007-08-29 02:45:00,11.68,11.68,11.647,11.647,100000.0
2007-08-29 02:50:00,11.645,11.645,11.578,11.581,150000.0
2007-08-29 02:51:00,11.642,11.672,11.587,11.587,300000.0
2007-08-29 02:52:00,11.656,11.657,11.548,11.657,700000.0
2007-08-29 02:54:00,11.613,11.662,11.613,11.662,100000.0
2007-08-29 03:00:00,11.562,11.655,11.562,11.655,100000.0
2007-08-29 03:01:00,11.585,11.647,11.539,11.617,400000.0
2007-08-29 03:06:00,11.688,11.688,11.585,11.585,350000.0
2007-08-29 03:07:00,11.682,11.682,11.65,11.65,100000.0
2007-08-29 03:10:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 03:20:00,11.693,11.693,11.59,11.59,350000.0
2007-08-29 03:21:00,11.695,11.695,11.663,11.663,100000.0
2007-08-29 03:26:00,11.693,11.693,11.59,11.59,350000.0
2007-08-29 03:28:00,11.546,11.674,11.546,11.576,200000.0
2007-08-29 03:29:00,11.639,11.639,11.588,11.588,100000.0
2007-08-29 03:30:00,11.692,11.692,11.692,11.692,50000.0
2007-08-29 03:35:00,11.582,11.582,11.582,11.582,50000.0
2007-08-29 03:36:00,11.635,11.677,11.584,11.642,200000.0
2007-08-29 03:37:00,11.683,11.683,11.58,11.58,350000.0
2007-08-29 03:38:00,11.672,11.672,11.638,11.638,100000.0
2007-08-29 03:40:00,11.608,11.618,11.606,11.618,150000.0
2007-08-29 03:41:00,11.601,11.606,11.601,11.606,150000.0
2007-08-29 03:43:00,11.689,11.689,11.606,11.606,100000.0
2007-08-29 03:44:00,11.679,11.679,11.574,11.574,150000.0
2007-08-29 03:45:00,11.686,11.686,11.549,11.549,100000.0
2007-08-29 03:47:00,11.638,11.694,11.578,11.694,200000.0
2007-08-29 03:49:00,11.645,11.645,11.645,11.645,50000.0
2007-08-29 03:50:00,11.691,11.691,11.587,11.587,150000.0
2007-08-29 03:54:00,11.716,11.729,11.608,11.696,700000.0
2007-08-29 03:56:00,11.599,11.704,11.599,11.7,150000.0
2007-08-29 03:57:00,11.608,11.66,11.608,11.66,200000.0
2007-08-29 03:58:00,11.646,11.695,11.547,11.676,650000.0
2007-08-29 03:59:00,11.706,11.706,11.562,11.562,100000.0
2007-08-29 04:00:00,11.601,11.7,11.601,11.609,200000.0
2007-08-29 04:01:00,11.568,11.67,11.568,11.67,150000.0
2007-08-29 04:02:00,11.676,11.676,11.632,11.632,100000.0
2007-08-29 04:03:00,11.586,11.586,11.586,11.586,50000.0
2007-08-29 04:04:00,11.66,11.699,11.66,11.699,100000.0
2007-08-29 04:05:00,11.586,11.608,11.586,11.608,100000.0
2007-08-29 04:06:00,11.709,11.709,11.569,11.569,150000.0
2007-08-29 04:10:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 04:12:00,11.645,11.699,11.645,11.699,100000.0
2007-08-29 04:13:00,11.599,11.691,11.598,11.671,350000.0
2007-08-29 04:14:00,11.698,11.698,11.595,11.595,350000.0
2007-08-29 04:15:00,11.688,11.688,11.621,11.678,200000.0
2007-08-29 04:16:00,11.66,11.706,11.597,11.701,300000.0
2007-08-29 04:19:00,11.697,11.697,11.662,11.662,100000.0
2007-08-29 04:20:00,11.696,11.696,11.584,11.584,200000.0
2007-08-29 04:21:00,11.654,11.654,11.577,11.577,100000.0
2007-08-29 04:22:00,11.607,11.607,11.572,11.572,100000.0
2007-08-29 04:25:00,11.712,11.712,11.614,11.614,350000.0
2007-08-29 04:28:00,11.719,11.719,11.626,11.626,350000.0
2007-08-29 04:30:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 04:32:00,11.685,11.685,11.547,11.575,350000.0
2007-08-29 04:34:00,11.674,11.674,11.539,11.566,350000.0
2007-08-29 04:36:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 04:40:00,11.713,11.713,11.61,11.61,350000.0
2007-08-29 04:44:00,11.597,11.597,11.597,11.597,50000.0
2007-08-29 04:45:00,11.656,11.673,11.614,11.67,300000.0
2007-08-29 04:46:00,11.672,11.674,11.648,11.673,400000.0
2007-08-29 04:49:00,11.658,11.699,11.646,11.699,150000.0
2007-08-29 04:50:00,11.621,11.702,11.621,11.702,150000.0
2007-08-29 04:54:00,11.713,11.713,11.61,11.61,350000.0
2007-08-29 04:58:00,11.664,11.664,11.664,11.664,50000.0
2007-08-29 04:59:00,11.635,11.669,11.563,11.669,450000.0
2007-08-29 05:00:00,11.676,11.676,11.676,11.676,50000.0
2007-08-29 05:01:00,11.627,11.674,11.627,11.672,150000.0
2007-08-29 05:05:00,11.723,11.723,11.62,11.62,350000.0
2007-08-29 05:08:00,11.671,11.671,11.637,11.637,100000.0
2007-08-29 05:10:00,11.681,11.681,11.681,11.681,100000.0
2007-08-29 05:11:00,11.689,11.7,11.629,11.629,200000.0
2007-08-29 05:12:00,11.723,11.723,11.62,11.62,350000.0
2007-08-29 05:15:00,11.66,11.698,11.591,11.686,450000.0
2007-08-29 05:16:00,11.683,11.683,11.651,11.651,100000.0
2007-08-29 05:20:00,11.639,11.639,11.639,11.639,50000.0
2007-08-29 05:22:00,11.632,11.666,11.56,11.666,450000.0
2007-08-29 05:24:00,11.681,11.681,11.681,11.681,50000.0
2007-08-29 05:25:00,11.6,11.6,11.6,11.6,50000.0
2007-08-29 05:26:00,11.723,11.723,11.62,11.62,350000.0
2007-08-29 05:27:00,11.725,11.725,11.693,11.693,100000.0
2007-08-29 05:28:00,11.635,11.731,11.635,11.731,150000.0
2007-08-29 05:30:00,11.619,11.708,11.619,11.679,250000.0
2007-08-29 05:33:00,11.71,11.71,11.607,11.607,350000.0
2007-08-29 05:34:00,11.698,11.698,11.667,11.667,100000.0
2007-08-29 05:37:00,11.694,11.694,11.694,11.694,50000.0
2007-08-29 05:38:00,11.656,11.656,11.63,11.63,100000.0
2007-08-29 05:39:00,11.611,11.684,11.611,11.624,150000.0
2007-08-29 05:40:00,11.634,11.695,11.634,11.69,150000.0
2007-08-29 05:41:00,11.719,11.719,11.719,11.719,100000.0
2007-08-29 05:42:00,11.685,11.714,11.669,11.669,150000.0
2007-08-29 05:48:00,11.716,11.716,11.716,11.716,50000.0
2007-08-29 05:49:00,11.707,11.707,11.551,11.665,650000.0
2007-08-29 05:50:00,11.667,11.677,11.631,11.631,250000.0
2007-08-29 05:51:00,11.671,11.704,11.639,11.704,250000.0
2007-08-29 05:52:00,11.675,11.675,11.581,11.581,250000.0
2007-08-29 05:53:00,11.716,11.741,11.632,11.646,400000.0
2007-08-29 05:54:00,11.606,11.721,11.606,11.72,250000.0
2007-08-29 05:55:00,11.598,11.718,11.598,11.718,300000.0
2007-08-29 05:57:00,11.742,11.742,11.653,11.653,350000.0
2007-08-29 06:00:00,11.706,11.76,11.653,11.653,200000.0
2007-08-29 06:01:00,11.64,11.64,11.64,11.64,100000.0
2007-08-29 06:02:00,11.733,11.733,11.63,11.63,350000.0
2007-08-29 06:04:00,11.756,11.756,11.656,11.656,350000.0
2007-08-29 06:05:00,11.734,11.734,11.703,11.703,100000.0
2007-08-29 06:09:00,11.691,11.707,11.629,11.704,350000.0
2007-08-29 06:10:00,11.673,11.693,11.673,11.693,100000.0
2007-08-29 06:11:00,11.682,11.682,11.682,11.682,50000.0
2007-08-29 06:12:00,11.611,11.611,11.611,11.611,50000.0
2007-08-29 06:14:00,11.626,11.718,11.626,11.638,150000.0
2007-08-29 06:15:00,11.611,11.699,11.611,11.699,100000.0
2007-08-29 06:16:00,11.674,11.706,11.644,11.706,200000.0
2007-08-29 06:17:00,11.692,11.692,11.582,11.682,350000.0
2007-08-29 06:18:00,11.671,11.713,11.668,11.686,250000.0
2007-08-29 06:19:00,11.666,11.745,11.619,11.661,600000.0
2007-08-29 06:20:00,11.722,11.738,11.68,11.689,400000.0
2007-08-29 06:21:00,11.665,11.665,11.651,11.651,100000.0
2007-08-29 06:22:00,11.759,11.759,11.629,11.671,150000.0
2007-08-29 06:24:00,11.646,11.724,11.637,11.683,200000.0
2007-08-29 06:25:00,11.668,11.723,11.636,11.661,550000.0
2007-08-29 06:26:00,11.676,11.676,11.655,11.663,150000.0
2007-08-29 06:27:00,11.61,11.61,11.61,11.61,100000.0
2007-08-29 06:28:00,11.704,11.704,11.612,11.612,100000.0
2007-08-29 06:29:00,11.732,11.732,11.63,11.63,250000.0
2007-08-29 06:30:00,11.661,11.722,11.586,11.608,400000.0
2007-08-29 06:31:00,11.635,11.643,11.626,11.643,150000.0
2007-08-29 06:32:00,11.683,11.731,11.624,11.624,200000.0
2007-08-29 06:33:00,11.696,11.696,11.626,11.626,150000.0
2007-08-29 06:35:00,11.687,11.718,11.638,11.638,250000.0
2007-08-29 06:36:00,11.627,11.707,11.627,11.674,400000.0
2007-08-29 06:37:00,11.743,11.743,11.654,11.654,350000.0
2007-08-29 06:39:00,11.711,11.711,11.581,11.684,650000.0
2007-08-29 06:40:00,11.659,11.659,11.659,11.659,50000.0
2007-08-29 06:42:00,11.706,11.718,11.706,11.718,100000.0
2007-08-29 06:43:00,11.668,11.673,11.668,11.673,100000.0
2007-08-29 06:44:00,11.639,11.668,11.639,11.668,200000.0
2007-08-29 06:45:00,11.673,11.673,11.673,11.673,50000.0
2007-08-29 06:46:00,11.676,11.717,11.676,11.701,200000.0
2007-08-29 06:47:00,11.68,11.68,11.68,11.68,100000.0
2007-08-29 06:48:00,11.685,11.723,11.651,11.651,200000.0
2007-08-29 06:50:00,11.735,11.735,11.559,11.606,400000.0
2007-08-29 06:51:00,11.718,11.718,11.702,11.702,100000.0
2007-08-29 06:52:00,11.679,11.679,11.616,11.616,100000.0
2007-08-29 06:54:00,11.57,11.698,11.57,11.698,250000.0
2007-08-29 06:55:00,11.639,11.661,11.639,11.661,200000.0
2007-08-29 06:56:00,11.738,11.762,11.638,11.658,600000.0
2007-08-29 06:57:00,11.717,11.717,11.584,11.681,250000.0
2007-08-29 06:58:00,11.631,11.698,11.587,11.621,400000.0
2007-08-29 07:00:00,11.629,11.714,11.629,11.714,150000.0
2007-08-29 07:01:00,11.641,11.688,11.573,11.679,450000.0
2007-08-29 07:02:00,11.717,11.717,11.596,11.666,400000.0
2007-08-29 07:03:00,11.667,11.707,11.59,11.707,450000.0
2007-08-29 07:04:00,11.614,11.626,11.604,11.604,150000.0
2007-08-29 07:05:00,11.733,11.733,11.599,11.733,450000.0
2007-08-29 07:06:00,11.621,11.736,11.621,11.666,300000.0
2007-08-29 07:07:00,11.634,11.721,11.606,11.613,400000.0
2007-08-29 07:08:00,11.62,11.763,11.62,11.696,400000.0
2007-08-29 07:10:00,11.706,11.706,11.636,11.668,200000.0
2007-08-29 07:11:00,11.655,11.689,11.583,11.689,450000.0
2007-08-29 07:14:00,11.722,11.758,11.722,11.758,100000.0
2007-08-29 07:15:00,11.689,11.743,11.689,11.72,250000.0
2007-08-29 07:16:00,11.7,11.714,11.7,11.714,100000.0
2007-08-29 07:17:00,11.756,11.756,11.611,11.642,500000.0
2007-08-29 07:18:00,11.728,11.728,11.674,11.674,250000.0
2007-08-29 07:19:00,11.713,11.741,11.603,11.736,500000.0
2007-08-29 07:20:00,11.655,11.655,11.624,11.624,100000.0
2007-08-29 07:21:00,11.642,11.683,11.626,11.626,200000.0
2007-08-29 07:22:00,11.59,11.72,11.59,11.72,200000.0
2007-08-29 07:23:00,11.638,11.71,11.633,11.633,250000.0
2007-08-29 07:24:00,11.67,11.696,11.608,11.696,250000.0
2007-08-29 07:25:00,11.718,11.718,11.58,11.665,350000.0
2007-08-29 07:26:00,11.666,11.666,11.579,11.579,100000.0
2007-08-29 07:27:00,11.681,11.681,11.681,11.681,50000.0
2007-08-29 07:28:00,11.666,11.666,11.595,11.629,150000.0
2007-08-29 07:29:00,11.724,11.731,11.624,11.624,450000.0
2007-08-29 07:30:00,11.686,11.717,11.58,11.616,350000.0
2007-08-29 07:31:00,11.624,11.708,11.589,11.708,400000.0
2007-08-29 07:32:00,11.713,11.717,11.558,11.601,300000.0
2007-08-29 07:33:00,11.543,11.712,11.527,11.607,600000.0
2007-08-29 07:36:00,11.671,11.697,11.603,11.618,400000.0
2007-08-29 07:37:00,11.556,11.688,11.556,11.688,150000.0
2007-08-29 07:38:00,11.703,11.703,11.6,11.6,450000.0
2007-08-29 07:40:00,11.707,11.722,11.59,11.59,350000.0
2007-08-29 07:41:00,11.671,11.699,11.584,11.584,150000.0
2007-08-29 07:42:00,11.632,11.685,11.614,11.614,150000.0
2007-08-29 07:43:00,11.698,11.712,11.59,11.68,350000.0
2007-08-29 07:44:00,11.636,11.637,11.636,11.637,100000.0
2007-08-29 07:45:00,11.699,11.709,11.624,11.634,350000.0
2007-08-29 07:46:00,11.617,11.617,11.554,11.554,350000.0
2007-08-29 07:47:00,11.681,11.705,11.592,11.634,250000.0
2007-08-29 07:48:00,11.6,11.69,11.6,11.66,250000.0
2007-08-29 07:49:00,11.674,11.716,11.633,11.716,500000.0
2007-08-29 07:50:00,11.641,11.711,11.588,11.625,700000.0
2007-08-29 07:52:00,11.667,11.669,11.667,11.669,100000.0
2007-08-29 07:53:00,11.581,11.687,11.551,11.657,350000.0
2007-08-29 07:55:00,11.649,11.671,11.582,11.665,350000.0
2007-08-29 07:56:00,11.602,11.735,11.554,11.597,400000.0
2007-08-29 07:57:00,11.579,11.698,11.556,11.628,300000.0
2007-08-29 07:58:00,11.673,11.685,11.573,11.685,200000.0
2007-08-29 08:00:00,11.681,11.701,11.589,11.696,550000.0
2007-08-29 08:01:00,11.574,11.683,11.541,11.541,350000.0
2007-08-29 08:02:00,11.598,11.598,11.598,11.598,50000.0
2007-08-29 08:03:00,11.663,11.701,11.574,11.701,400000.0
2007-08-29 08:06:00,11.551,11.688,11.551,11.688,500000.0
2007-08-29 08:07:00,11.693,11.693,11.623,11.651,250000.0
2007-08-29 08:08:00,11.629,11.741,11.623,11.732,300000.0
2007-08-29 08:09:00,11.655,11.704,11.583,11.674,700000.0
2007-08-29 08:10:00,11.675,11.718,11.675,11.688,250000.0
2007-08-29 08:11:00,11.713,11.713,11.648,11.648,250000.0
2007-08-29 08:12:00,11.694,11.694,11.577,11.691,350000.0
2007-08-29 08:13:00,11.689,11.689,11.621,11.621,100000.0
2007-08-29 08:14:00,11.59,11.691,11.59,11.691,100000.0
2007-08-29 08:16:00,11.67,11.7,11.6,11.6,200000.0
2007-08-29 08:17:00,11.673,11.692,11.569,11.589,350000.0
2007-08-29 08:19:00,11.611,11.708,11.588,11.605,400000.0
2007-08-29 08:20:00,11.608,11.711,11.608,11.711,100000.0
2007-08-29 08:22:00,11.696,11.701,11.696,11.701,100000.0
2007-08-29 08:23:00,11.624,11.726,11.578,11.589,400000.0
2007-08-29 08:24:00,11.599,11.633,11.599,11.633,100000.0
2007-08-29 08:25:00,11.694,11.706,11.606,11.641,550000.0
2007-08-29 08:26:00,11.722,11.722,11.581,11.581,100000.0
2007-08-29 08:27:00,11.61,11.61,11.591,11.591,100000.0
2007-08-29 08:28:00,11.65,11.684,11.595,11.64,250000.0
2007-08-29 08:29:00,11.604,11.724,11.604,11.613,350000.0
2007-08-29 08:30:00,11.609,11.727,11.606,11.63,350000.0
2007-08-29 08:31:00,11.629,11.652,11.629,11.652,100000.0
2007-08-29 08:32:00,11.655,11.689,11.583,11.689,450000.0
2007-08-29 08:33:00,11.684,11.684,11.684,11.684,50000.0
2007-08-29 08:34:00,11.688,11.688,11.578,11.578,150000.0
2007-08-29 08:35:00,11.717,11.717,11.582,11.588,350000.0
2007-08-29 08:37:00,11.672,11.684,11.672,11.684,150000.0
2007-08-29 08:38:00,11.621,11.621,11.586,11.586,100000.0
2007-08-29 08:39:00,11.689,11.722,11.585,11.631,500000.0
2007-08-29 08:40:00,11.639,11.721,11.628,11.647,450000.0
2007-08-29 08:42:00,11.606,11.668,11.577,11.606,300000.0
2007-08-29 08:43:00,11.637,11.718,11.618,11.618,200000.0
2007-08-29 08:44:00,11.619,11.702,11.596,11.604,450000.0
2007-08-29 08:46:00,11.61,11.641,11.592,11.641,150000.0
2007-08-29 08:47:00,11.656,11.656,11.638,11.638,100000.0
2007-08-29 08:48:00,11.621,11.694,11.621,11.659,450000.0
2007-08-29 08:50:00,11.641,11.728,11.626,11.728,350000.0
2007-08-29 08:51:00,11.725,11.725,11.694,11.694,100000.0
2007-08-29 08:52:00,11.69,11.754,11.585,11.696,550000.0
2007-08-29 08:53:00,11.655,11.689,11.583,11.689,450000.0
2007-08-29 08:54:00,11.583,11.677,11.548,11.594,350000.0
2007-08-29 08:55:00,11.671,11.731,11.585,11.656,550000.0
2007-08-29 08:58:00,11.683,11.683,11.632,11.632,100000.0
2007-08-29 09:00:00,11.68,11.68,11.58,11.58,250000.0
2007-08-29 09:01:00,11.674,11.682,11.599,11.682,200000.0
2007-08-29 09:02:00,11.67,11.694,11.579,11.63,550000.0
2007-08-29 09:03:00,11.61,11.701,11.576,11.576,150000.0
2007-08-29 09:04:00,11.598,11.69,11.598,11.69,100000.0
2007-08-29 09:05:00,11.679,11.679,11.538,11.678,400000.0
2007-08-29 09:06:00,11.698,11.698,11.643,11.643,100000.0
2007-08-29 09:07:00,11.689,11.689,11.689,11.689,50000.0
2007-08-29 09:08:00,11.709,11.709,11.583,11.583,100000.0
2007-08-29 09:09:00,11.688,11.688,11.553,11.659,550000.0
2007-08-29 09:10:00,11.708,11.708,11.573,11.673,150000.0
2007-08-29 09:11:00,11.668,11.688,11.613,11.613,200000.0
2007-08-29 09:12:00,11.621,11.702,11.599,11.646,450000.0
2007-08-29 09:13:00,11.669,11.674,11.568,11.568,200000.0
2007-08-29 09:14:00,11.658,11.686,11.624,11.677,400000.0
2007-08-29 09:15:00,11.667,11.697,11.574,11.574,500000.0
2007-08-29 09:16:00,11.671,11.701,11.58,11.58,400000.0
2007-08-29 09:17:00,11.614,11.665,11.545,11.545,250000.0
2007-08-29 09:18:00,11.6,11.725,11.592,11.677,700000.0
2007-08-29 09:19:00,11.637,11.738,11.576,11.576,650000.0
2007-08-29 09:20:00,11.643,11.643,11.581,11.614,200000.0
2007-08-29 09:21:00,11.672,11.737,11.61,11.674,400000.0
2007-08-29 09:22:00,11.613,11.662,11.596,11.662,150000.0
2007-08-29 09:23:00,11.6,11.698,11.561,11.655,500000.0
2007-08-29 09:24:00,11.618,11.702,11.618,11.688,300000.0
2007-08-29 09:25:00,11.638,11.638,11.638,11.638,50000.0
2007-08-29 09:26:00,11.69,11.708,11.594,11.594,150000.0
2007-08-29 09:27:00,11.586,11.623,11.586,11.604,200000.0
2007-08-29 09:28:00,11.699,11.699,11.619,11.63,350000.0
2007-08-29 09:29:00,11.675,11.681,11.589,11.589,700000.0
2007-08-29 09:30:00,11.694,11.7,11.596,11.7,250000.0
2007-08-29 09:31:00,11.696,11.77,11.622,11.622,300000.0
2007-08-29 09:32:00,11.599,11.709,11.599,11.647,200000.0
2007-08-29 09:34:00,11.627,11.692,11.597,11.597,400000.0
2007-08-29 09:35:00,11.594,11.594,11.571,11.571,100000.0
2007-08-29 09:36:00,11.64,11.697,11.551,11.551,500000.0
2007-08-29 09:37:00,11.68,11.703,11.558,11.655,350000.0
2007-08-29 09:38:00,11.664,11.698,11.601,11.669,200000.0
2007-08-29 09:39:00,11.698,11.717,11.579,11.7,500000.0
2007-08-29 09:40:00,11.606,11.661,11.532,11.557,550000.0
2007-08-29 09:41:00,11.606,11.72,11.606,11.681,350000.0
2007-08-29 09:43:00,11.653,11.653,11.621,11.621,100000.0
2007-08-29 09:44:00,11.612,11.72,11.585,11.639,350000.0
2007-08-29 09:45:00,11.681,11.73,11.613,11.69,500000.0
2007-08-29 09:46:00,11.611,11.721,11.543,11.688,400000.0
2007-08-29 09:47:00,11.628,11.713,11.624,11.658,400000.0
2007-08-29 09:48:00,11.736,11.736,11.613,11.652,450000.0
2007-08-29 09:49:00,11.59,11.708,11.57,11.57,400000.0
2007-08-29 09:50:00,11.628,11.7,11.628,11.674,150000.0
2007-08-29 09:51:00,11.723,11.723,11.692,11.692,100000.0
2007-08-29 09:52:00,11.641,11.66,11.641,11.66,100000.0
2007-08-29 09:53:00,11.655,11.693,11.655,11.693,100000.0
2007-08-29 09:54:00,11.714,11.716,11.546,11.586,400000.0
2007-08-29 09:55:00,11.69,11.69,11.565,11.669,250000.0
2007-08-29 09:56:00,11.649,11.649,11.648,11.648,100000.0
2007-08-29 09:57:00,11.674,11.731,11.599,11.676,550000.0
2007-08-29 09:58:00,11.602,11.692,11.594,11.648,400000.0
2007-08-29 10:00:00,11.67,11.679,11.57,11.679,550000.0
2007-08-29 10:03:00,11.585,11.723,11.585,11.679,700000.0
2007-08-29 10:04:00,11.587,11.686,11.587,11.686,100000.0
2007-08-29 10:05:00,11.628,11.715,11.577,11.71,550000.0
2007-08-29 10:06:00,11.608,11.67,11.563,11.67,500000.0
2007-08-29 10:07:00,11.684,11.707,11.684,11.707,100000.0
2007-08-29 10:08:00,11.631,11.714,11.595,11.714,500000.0
2007-08-29 10:09:00,11.584,11.71,11.584,11.592,300000.0
2007-08-29 10:10:00,11.688,11.688,11.65,11.65,150000.0
2007-08-29 10:11:00,11.636,11.683,11.624,11.647,300000.0
2007-08-29 10:12:00,11.719,11.719,11.638,11.638,100000.0
2007-08-29 10:13:00,11.629,11.704,11.602,11.665,350000.0
2007-08-29 10:14:00,11.617,11.619,11.617,11.619,100000.0
2007-08-29 10:15:00,11.698,11.721,11.653,11.653,400000.0
2007-08-29 10:16:00,11.625,11.738,11.622,11.622,250000.0
2007-08-29 10:19:00,11.619,11.734,11.601,11.734,400000.0
2007-08-29 10:20:00,11.634,11.67,11.59,11.59,550000.0
2007-08-29 10:21:00,11.614,11.702,11.61,11.624,350000.0
2007-08-29 10:22:00,11.662,11.702,11.648,11.702,400000.0
2007-08-29 10:23:00,11.647,11.754,11.643,11.754,350000.0
2007-08-29 10:24:00,11.707,11.726,11.662,11.709,350000.0
2007-08-29 10:25:00,11.638,11.76,11.62,11.712,450000.0
2007-08-29 10:26:00,11.723,11.723,11.649,11.649,100000.0
2007-08-29 10:27:00,11.712,11.712,11.615,11.687,150000.0
2007-08-29 10:28:00,11.721,11.783,11.632,11.632,450000.0
2007-08-29 10:30:00,11.729,11.729,11.594,11.622,350000.0
2007-08-29 10:31:00,11.73,11.73,11.698,11.698,100000.0
2007-08-29 10:35:00,11.743,11.743,11.64,11.64,350000.0
2007-08-29 10:37:00,11.732,11.732,11.59,11.729,500000.0
2007-08-29 10:38:00,11.634,11.689,11.592,11.672,400000.0
2007-08-29 10:39:00,11.714,11.75,11.614,11.614,400000.0
2007-08-29 10:40:00,11.597,11.704,11.596,11.704,300000.0
2007-08-29 10:41:00,11.694,11.777,11.62,11.62,350000.0
2007-08-29 10:42:00,11.681,11.728,11.584,11.728,350000.0
2007-08-29 10:43:00,11.725,11.725,11.552,11.601,350000.0
2007-08-29 10:44:00,11.675,11.675,11.559,11.589,450000.0
2007-08-29 10:45:00,11.711,11.711,11.593,11.593,100000.0
2007-08-29 10:47:00,11.638,11.679,11.613,11.679,350000.0
2007-08-29 10:48:00,11.618,11.709,11.57,11.709,350000.0
2007-08-29 10:49:00,11.688,11.688,11.578,11.578,350000.0
2007-08-29 10:50:00,11.691,11.691,11.609,11.678,500000.0
2007-08-29 10:51:00,11.671,11.695,11.544,11.602,450000.0
2007-08-29 10:52:00,11.703,11.823,11.638,11.823,500000.0
2007-08-29 10:53:00,11.666,11.72,11.579,11.6,350000.0
2007-08-29 10:54:00,11.691,11.706,11.631,11.634,550000.0
2007-08-29 10:55:00,11.683,11.683,11.602,11.615,450000.0
2007-08-29 10:56:00,11.598,11.599,11.598,11.599,100000.0
2007-08-29 10:57:00,11.691,11.691,11.605,11.651,250000.0
2007-08-29 10:58:00,11.576,11.691,11.559,11.607,550000.0
2007-08-29 10:59:00,11.694,11.76,11.586,11.586,450000.0
2007-08-29 11:00:00,11.621,11.691,11.547,11.618,350000.0
2007-08-29 11:02:00,11.726,11.726,11.595,11.658,400000.0
2007-08-29 11:03:00,11.605,11.688,11.555,11.598,550000.0
2007-08-29 11:04:00,11.868,11.868,11.612,11.612,350000.0
2007-08-29 11:05:00,11.715,11.75,11.6,11.628,550000.0
2007-08-29 11:06:00,11.564,11.617,11.564,11.617,100000.0
2007-08-29 11:07:00,11.65,11.677,11.552,11.677,450000.0
2007-08-29 11:08:00,11.686,11.736,11.6,11.6,350000.0
2007-08-29 11:09:00,11.713,11.713,11.6,11.694,500000.0
2007-08-29 11:10:00,11.579,11.706,11.579,11.627,400000.0
2007-08-29 11:11:00,11.676,11.699,11.568,11.666,350000.0
2007-08-29 11:12:00,11.681,11.696,11.584,11.597,350000.0
2007-08-29 11:13:00,11.688,11.726,11.593,11.726,500000.0
2007-08-29 11:14:00,11.603,11.698,11.545,11.698,400000.0
2007-08-29 11:15:00,11.632,11.734,11.613,11.697,500000.0
2007-08-29 11:16:00,11.712,11.712,11.595,11.707,400000.0
2007-08-29 11:17:00,11.702,11.73,11.605,11.73,350000.0
2007-08-29 11:18:00,11.668,11.668,11.668,11.668,50000.0
2007-08-29 11:19:00,11.636,11.749,11.628,11.749,550000.0
2007-08-29 11:20:00,11.713,11.713,11.576,11.641,450000.0
2007-08-29 11:21:00,11.72,11.72,11.575,11.685,450000.0
2007-08-29 11:22:00,11.703,11.703,11.617,11.632,200000.0
2007-08-29 11:23:00,11.645,11.722,11.578,11.619,500000.0
2007-08-29 11:24:00,11.691,11.75,11.627,11.711,550000.0
2007-08-29 11:25:00,11.75,11.75,11.608,11.647,350000.0
2007-08-29 11:26:00,11.735,11.748,11.633,11.674,400000.0
2007-08-29 11:27:00,11.669,11.774,11.669,11.769,500000.0
2007-08-29 11:28:00,11.645,11.727,11.614,11.718,350000.0
2007-08-29 11:29:00,11.679,11.751,11.645,11.676,500000.0
2007-08-29 11:30:00,11.686,11.753,11.654,11.654,250000.0
2007-08-29 11:31:00,11.786,11.798,11.695,11.761,350000.0
2007-08-29 11:32:00,11.762,11.777,11.673,11.777,250000.0
2007-08-29 11:33:00,11.678,11.803,11.665,11.665,350000.0
2007-08-29 11:34:00,11.763,11.763,11.662,11.742,400000.0
2007-08-29 11:35:00,11.738,11.757,11.62,11.699,450000.0
2007-08-29 11:36:00,11.635,11.75,11.63,11.75,550000.0
2007-08-29 11:37:00,11.664,11.748,11.611,11.726,400000.0
2007-08-29 11:38:00,11.756,11.762,11.646,11.762,400000.0
2007-08-29 11:39:00,11.684,11.757,11.635,11.665,350000.0
2007-08-29 11:40:00,11.726,11.759,11.63,11.666,450000.0
2007-08-29 11:41:00,11.723,11.723,11.625,11.705,350000.0
2007-08-29 11:42:00,11.652,11.737,11.598,11.737,500000.0
2007-08-29 11:43:00,11.757,11.768,11.671,11.768,350000.0
2007-08-29 11:44:00,11.759,11.767,11.613,11.718,450000.0
2007-08-29 11:45:00,11.66,11.747,11.652,11.723,550000.0
2007-08-29 11:46:00,11.72,11.766,11.641,11.663,400000.0
2007-08-29 11:47:00,11.659,11.714,11.616,11.672,400000.0
2007-08-29 11:48:00,11.707,11.741,11.647,11.735,400000.0
2007-08-29 11:49:00,11.732,11.767,11.644,11.691,350000.0
2007-08-29 11:50:00,11.699,11.751,11.626,11.751,350000.0
2007-08-29 11:51:00,11.717,11.764,11.648,11.648,450000.0
2007-08-29 11:52:00,11.632,11.734,11.579,11.734,450000.0
2007-08-29 11:53:00,11.637,11.763,11.637,11.663,400000.0
2007-08-29 11:54:00,11.673,11.728,11.595,11.665,550000.0
2007-08-29 11:55:00,11.651,11.723,11.59,11.723,350000.0
2007-08-29 11:56:00,11.658,11.701,11.628,11.636,350000.0
2007-08-29 11:57:00,11.733,11.742,11.621,11.705,450000.0
2007-08-29 11:58:00,11.644,11.776,11.63,11.739,350000.0
2007-08-29 11:59:00,11.718,11.751,11.634,11.671,450000.0
2007-08-29 12:00:00,11.698,11.706,11.612,11.612,350000.0
2007-08-29 12:01:00,11.748,11.773,11.651,11.674,500000.0
2007-08-29 12:02:00,11.731,11.746,11.706,11.733,350000.0
2007-08-29 12:03:00,11.665,11.762,11.654,11.721,1000000.0
2007-08-29 12:04:00,11.711,11.731,11.628,11.731,400000.0
2007-08-29 12:05:00,11.712,11.747,11.619,11.661,350000.0
2007-08-29 12:06:00,11.721,11.74,11.669,11.74,350000.0
2007-08-29 12:07:00,11.64,11.718,11.632,11.718,150000.0
2007-08-29 12:08:00,11.738,11.741,11.634,11.741,450000.0
2007-08-29 12:09:00,11.609,11.695,11.606,11.639,350000.0
2007-08-29 12:10:00,11.706,11.715,11.62,11.665,400000.0
2007-08-29 12:11:00,11.642,11.756,11.628,11.754,500000.0
2007-08-29 12:12:00,11.604,11.749,11.599,11.606,350000.0
2007-08-29 12:13:00,11.645,11.734,11.6,11.723,550000.0
2007-08-29 12:14:00,11.724,11.741,11.601,11.741,400000.0
2007-08-29 12:15:00,11.672,11.745,11.628,11.663,400000.0
2007-08-29 12:16:00,11.698,11.701,11.587,11.639,400000.0
2007-08-29 12:17:00,11.724,11.761,11.706,11.747,400000.0
2007-08-29 12:19:00,11.65,11.694,11.571,11.603,450000.0
2007-08-29 12:20:00,11.64,11.724,11.589,11.645,500000.0
2007-08-29 12:21:00,11.624,11.74,11.622,11.718,400000.0
2007-08-29 12:22:00,11.613,11.758,11.613,11.65,450000.0
2007-08-29 12:23:00,11.731,11.731,11.59,11.606,400000.0
2007-08-29 12:24:00,11.74,11.74,11.62,11.687,600000.0
2007-08-29 12:26:00,11.709,11.709,11.588,11.653,450000.0
2007-08-29 12:27:00,11.707,11.738,11.613,11.696,550000.0
2007-08-29 12:28:00,11.682,11.707,11.595,11.595,550000.0
2007-08-29 12:29:00,11.716,11.761,11.677,11.745,450000.0
2007-08-29 12:30:00,11.733,11.756,11.664,11.721,500000.0
2007-08-29 12:31:00,11.71,11.71,11.634,11.701,350000.0
2007-08-29 12:32:00,11.692,11.717,11.622,11.709,400000.0
2007-08-29 12:33:00,11.695,11.718,11.604,11.617,400000.0
2007-08-29 12:34:00,11.721,11.777,11.668,11.668,350000.0
2007-08-29 12:35:00,11.76,11.76,11.585,11.721,500000.0
2007-08-29 12:36:00,11.774,11.774,11.615,11.733,350000.0
2007-08-29 12:37:00,11.667,11.741,11.607,11.733,550000.0
2007-08-29 12:38:00,11.729,11.733,11.647,11.68,200000.0
2007-08-29 12:39:00,11.754,11.781,11.639,11.738,450000.0
2007-08-29 12:40:00,11.647,11.8,11.647,11.654,550000.0
2007-08-29 12:41:00,11.738,11.767,11.656,11.761,450000.0
2007-08-29 12:42:00,11.707,11.749,11.648,11.713,400000.0
2007-08-29 12:43:00,11.696,11.745,11.618,11.662,500000.0
2007-08-29 12:44:00,11.73,11.757,11.66,11.665,250000.0
2007-08-29 12:45:00,11.709,11.746,11.696,11.696,200000.0
2007-08-29 12:46:00,11.748,11.785,11.659,11.778,450000.0
2007-08-29 12:47:00,11.705,11.802,11.658,11.693,450000.0
2007-08-29 12:48:00,11.66,11.74,11.608,11.735,550000.0
2007-08-29 12:49:00,11.703,11.781,11.646,11.668,450000.0
2007-08-29 12:50:00,11.666,11.796,11.666,11.722,400000.0
2007-08-29 12:51:00,11.747,11.769,11.691,11.741,500000.0
2007-08-29 12:52:00,11.702,11.8,11.677,11.766,500000.0
2007-08-29 12:53:00,11.653,11.736,11.634,11.736,500000.0
2007-08-29 12:54:00,11.763,11.768,11.645,11.712,450000.0
2007-08-29 12:55:00,11.63,11.719,11.63,11.689,350000.0
2007-08-29 12:56:00,11.749,11.749,11.749,11.749,50000.0
2007-08-29 12:57:00,11.649,11.662,11.649,11.662,100000.0
2007-08-29 12:58:00,11.721,11.785,11.705,11.785,150000.0
2007-08-29 12:59:00,11.715,11.754,11.645,11.754,450000.0
2007-08-29 13:00:00,11.76,11.778,11.643,11.662,350000.0
2007-08-29 13:01:00,11.639,11.768,11.639,11.723,400000.0
2007-08-29 13:02:00,11.651,11.752,11.646,11.701,400000.0
2007-08-29 13:03:00,11.7,11.759,11.613,11.613,450000.0
2007-08-29 13:04:00,11.716,11.785,11.661,11.661,450000.0
2007-08-29 13:05:00,11.68,11.68,11.68,11.68,50000.0
2007-08-29 13:06:00,11.77,11.781,11.638,11.728,450000.0
2007-08-29 13:07:00,11.716,11.728,11.606,11.681,400000.0
2007-08-29 13:08:00,11.662,11.742,11.64,11.64,400000.0
2007-08-29 13:09:00,11.781,11.81,11.679,11.679,450000.0
2007-08-29 13:10:00,11.713,11.785,11.628,11.653,500000.0
2007-08-29 13:11:00,11.655,11.744,11.655,11.725,400000.0
2007-08-29 13:12:00,11.737,11.766,11.668,11.668,550000.0
2007-08-29 13:13:00,11.766,11.766,11.605,11.723,450000.0
2007-08-29 13:14:00,11.649,11.789,11.649,11.769,350000.0
2007-08-29 13:15:00,11.705,11.789,11.645,11.743,400000.0
2007-08-29 13:16:00,11.739,11.739,11.629,11.716,350000.0
2007-08-29 13:18:00,11.724,11.742,11.679,11.737,350000.0
2007-08-29 13:20:00,11.674,11.737,11.631,11.697,500000.0
2007-08-29 13:21:00,11.637,11.73,11.631,11.631,350000.0
2007-08-29 13:22:00,11.774,11.774,11.625,11.708,400000.0
2007-08-29 13:23:00,11.704,11.756,11.647,11.756,400000.0
2007-08-29 13:24:00,11.672,11.763,11.631,11.763,400000.0
2007-08-29 13:27:00,11.684,11.804,11.684,11.736,500000.0
2007-08-29 13:28:00,11.757,11.759,11.64,11.64,300000.0
2007-08-29 13:29:00,11.78,11.793,11.648,11.749,350000.0
2007-08-29 13:30:00,11.674,11.782,11.672,11.68,550000.0
2007-08-29 13:31:00,11.717,11.754,11.63,11.658,450000.0
2007-08-29 13:32:00,11.7,11.795,11.667,11.762,500000.0
2007-08-29 13:33:00,11.777,11.777,11.623,11.742,400000.0
2007-08-29 13:34:00,11.64,11.786,11.64,11.685,350000.0
2007-08-29 13:35:00,11.76,11.792,11.685,11.761,400000.0
2007-08-29 13:36:00,11.723,11.794,11.66,11.755,450000.0
2007-08-29 13:37:00,11.69,11.773,11.685,11.742,350000.0
2007-08-29 13:38:00,11.736,11.808,11.688,11.808,400000.0
2007-08-29 13:39:00,11.762,11.801,11.687,11.773,500000.0
2007-08-29 13:40:00,11.767,11.806,11.671,11.778,350000.0
2007-08-29 13:41:00,11.706,11.77,11.674,11.701,200000.0
2007-08-29 13:42:00,11.773,11.773,11.631,11.739,350000.0
2007-08-29 13:43:00,11.786,11.805,11.674,11.762,500000.0
2007-08-29 13:44:00,11.714,11.821,11.701,11.753,350000.0
2007-08-29 13:45:00,11.733,11.835,11.714,11.809,400000.0
2007-08-29 13:46:00,11.752,11.827,11.726,11.767,450000.0
2007-08-29 13:47:00,11.801,11.801,11.657,11.742,300000.0
2007-08-29 13:48:00,11.722,11.722,11.7,11.7,100000.0
2007-08-29 13:49:00,11.691,11.821,11.691,11.796,350000.0
2007-08-29 13:50:00,11.772,11.81,11.687,11.803,350000.0
2007-08-29 13:51:00,11.685,11.757,11.675,11.754,250000.0
2007-08-29 13:52:00,11.804,11.804,11.676,11.794,350000.0
2007-08-29 13:53:00,11.735,11.81,11.725,11.794,350000.0
2007-08-29 13:54:00,11.793,11.793,11.678,11.713,350000.0
2007-08-29 13:55:00,11.768,11.813,11.742,11.772,350000.0
2007-08-29 13:56:00,11.825,11.825,11.704,11.81,450000.0
2007-08-29 13:57:00,11.75,11.825,11.707,11.707,400000.0
2007-08-29 13:58:00,11.678,11.786,11.626,11.704,400000.0
2007-08-29 13:59:00,11.672,11.806,11.656,11.806,450000.0
2007-08-29 14:00:00,11.771,11.795,11.681,11.758,350000.0
2007-08-29 14:01:00,11.729,11.77,11.671,11.77,350000.0
2007-08-29 14:02:00,11.793,11.793,11.706,11.739,350000.0
2007-08-29 14:03:00,11.758,11.777,11.681,11.777,350000.0
2007-08-29 14:04:00,11.704,11.806,11.703,11.8,350000.0
2007-08-29 14:05:00,11.788,11.794,11.652,11.701,400000.0
2007-08-29 14:06:00,11.694,11.828,11.694,11.782,350000.0
2007-08-29 14:08:00,11.808,11.808,11.763,11.763,100000.0
2007-08-29 14:09:00,11.664,11.836,11.664,11.74,550000.0
2007-08-29 14:10:00,11.698,11.803,11.698,11.743,350000.0
2007-08-29 14:11:00,11.808,11.817,11.754,11.817,350000.0
2007-08-29 14:12:00,11.76,11.81,11.694,11.747,350000.0
2007-08-29 14:13:00,11.798,11.835,11.676,11.714,500000.0
2007-08-29 14:14:00,11.776,11.784,11.656,11.753,350000.0
2007-08-29 14:15:00,11.671,11.81,11.671,11.81,500000.0
2007-08-29 14:16:00,11.764,11.774,11.665,11.665,250000.0
2007-08-29 14:17:00,11.75,11.751,11.659,11.693,450000.0
2007-08-29 14:18:00,11.646,11.76,11.629,11.675,400000.0
2007-08-29 14:19:00,11.764,11.833,11.689,11.796,500000.0
2007-08-29 14:20:00,11.702,11.786,11.698,11.698,350000.0
2007-08-29 14:21:00,11.743,11.761,11.67,11.685,350000.0
2007-08-29 14:22:00,11.675,11.784,11.674,11.679,400000.0
2007-08-29 14:23:00,11.686,11.75,11.686,11.732,150000.0
2007-08-29 14:24:00,11.773,11.78,11.729,11.78,250000.0
2007-08-29 14:25:00,11.655,11.785,11.655,11.747,400000.0
2007-08-29 14:26:00,11.734,11.805,11.679,11.735,350000.0
2007-08-29 14:27:00,11.747,11.758,11.684,11.756,400000.0
2007-08-29 14:28:00,11.686,11.74,11.664,11.692,400000.0
2007-08-29 14:29:00,11.727,11.733,11.652,11.658,450000.0
2007-08-29 14:30:00,11.74,11.757,11.632,11.745,400000.0
2007-08-29 14:31:00,11.664,11.783,11.664,11.756,400000.0
2007-08-29 14:32:00,11.658,11.744,11.653,11.744,400000.0
2007-08-29 14:33:00,11.731,11.758,11.693,11.756,400000.0
2007-08-29 14:34:00,11.752,11.783,11.647,11.647,500000.0
2007-08-29 14:35:00,11.744,11.786,11.712,11.713,350000.0
2007-08-29 14:36:00,11.701,11.789,11.67,11.768,450000.0
2007-08-29 14:37:00,11.707,11.809,11.692,11.809,550000.0
2007-08-29 14:38:00,11.744,11.805,11.666,11.666,400000.0
2007-08-29 14:39:00,11.735,11.785,11.659,11.785,550000.0
2007-08-29 14:40:00,11.81,11.81,11.664,11.763,550000.0
2007-08-29 14:41:00,11.721,11.798,11.672,11.798,350000.0
2007-08-29 14:42:00,11.772,11.844,11.707,11.707,400000.0
2007-08-29 14:43:00,11.784,11.809,11.672,11.809,500000.0
2007-08-29 14:44:00,11.706,11.789,11.68,11.789,450000.0
2007-08-29 14:45:00,11.758,11.798,11.712,11.78,400000.0
2007-08-29 14:46:00,11.781,11.808,11.711,11.726,350000.0
2007-08-29 14:47:00,11.774,11.821,11.688,11.799,350000.0
2007-08-29 14:48:00,11.767,11.79,11.688,11.774,400000.0
2007-08-29 14:49:00,11.808,11.808,11.652,11.673,500000.0
2007-08-29 14:50:00,11.701,11.792,11.657,11.774,400000.0
2007-08-29 14:51:00,11.799,11.807,11.705,11.765,350000.0
2007-08-29 14:52:00,11.813,11.813,11.717,11.737,450000.0
2007-08-29 14:53:00,11.72,11.801,11.693,11.76,400000.0
2007-08-29 14:54:00,11.672,11.832,11.672,11.832,550000.0
2007-08-29 14:55:00,11.756,11.82,11.7,11.7,450000.0
2007-08-29 14:56:00,11.792,11.798,11.695,11.783,550000.0
2007-08-29 14:57:00,11.787,11.809,11.762,11.765,250000.0
2007-08-29 14:58:00,11.743,11.822,11.727,11.752,400000.0
2007-08-29 14:59:00,11.736,11.824,11.653,11.824,550000.0
2007-08-29 15:00:00,11.734,11.825,11.683,11.825,350000.0
2007-08-29 15:01:00,11.803,11.85,11.706,11.76,450000.0
2007-08-29 15:02:00,11.714,11.832,11.714,11.832,350000.0
2007-08-29 15:03:00,11.805,11.842,11.697,11.837,500000.0
2007-08-29 15:04:00,11.723,11.85,11.723,11.777,550000.0
2007-08-29 15:05:00,11.708,11.832,11.708,11.832,550000.0
2007-08-29 15:06:00,11.82,11.83,11.788,11.788,400000.0
2007-08-29 15:07:00,11.749,11.867,11.737,11.82,350000.0
2007-08-29 15:08:00,11.776,11.84,11.737,11.755,350000.0
2007-08-29 15:09:00,11.852,11.852,11.701,11.74,450000.0
2007-08-29 15:10:00,11.727,11.836,11.687,11.749,400000.0
2007-08-29 15:11:00,11.725,11.818,11.697,11.698,300000.0
2007-08-29 15:12:00,11.775,11.872,11.763,11.858,350000.0
2007-08-29 15:13:00,11.814,11.869,11.734,11.825,350000.0
2007-08-29 15:14:00,11.78,11.863,11.681,11.687,550000.0
2007-08-29 15:15:00,11.757,11.842,11.725,11.809,350000.0
2007-08-29 15:16:00,11.725,11.859,11.725,11.854,350000.0
2007-08-29 15:17:00,11.772,11.816,11.692,11.8,350000.0
2007-08-29 15:18:00,11.811,11.858,11.718,11.731,450000.0
2007-08-29 15:19:00,11.754,11.871,11.72,11.72,450000.0
2007-08-29 15:20:00,11.764,11.815,11.703,11.72,550000.0
2007-08-29 15:21:00,11.762,11.806,11.727,11.806,400000.0
2007-08-29 15:22:00,11.789,11.848,11.75,11.821,350000.0
2007-08-29 15:23:00,11.758,11.846,11.758,11.825,400000.0
2007-08-29 15:24:00,11.793,11.855,11.737,11.855,500000.0
2007-08-29 15:25:00,11.807,11.846,11.7,11.846,350000.0
2007-08-29 15:26:00,11.807,11.858,11.748,11.807,250000.0
2007-08-29 15:27:00,11.848,11.848,11.791,11.791,100000.0
2007-08-29 15:28:00,11.82,11.904,11.801,11.811,400000.0
2007-08-29 15:29:00,11.888,11.888,11.776,11.795,400000.0
2007-08-29 15:30:00,11.842,11.85,11.737,11.795,450000.0
2007-08-29 15:31:00,11.796,11.903,11.792,11.792,500000.0
2007-08-29 15:32:00,11.888,11.888,11.736,11.833,500000.0
2007-08-29 15:33:00,11.827,11.827,11.743,11.824,400000.0
2007-08-29 15:34:00,11.779,11.868,11.779,11.868,450000.0
2007-08-29 15:35:00,11.862,11.899,11.752,11.821,500000.0
2007-08-29 15:36:00,11.843,11.894,11.775,11.894,550000.0
2007-08-29 15:37:00,11.824,11.872,11.745,11.79,450000.0
2007-08-29 15:38:00,11.825,11.909,11.813,11.813,450000.0
2007-08-29 15:39:00,11.797,11.896,11.797,11.883,350000.0
2007-08-29 15:40:00,11.756,11.883,11.756,11.765,450000.0
2007-08-29 15:41:00,11.818,11.843,11.718,11.787,250000.0
2007-08-29 15:42:00,11.836,11.836,11.836,11.836,50000.0
2007-08-29 15:43:00,11.815,11.848,11.722,11.782,450000.0
2007-08-29 15:44:00,11.85,11.867,11.769,11.843,350000.0
2007-08-29 15:45:00,11.85,11.871,11.761,11.852,450000.0
2007-08-29 15:46:00,11.846,11.846,11.722,11.841,350000.0
2007-08-29 15:47:00,11.816,11.839,11.706,11.721,550000.0
2007-08-29 15:48:00,11.748,11.827,11.724,11.737,350000.0
2007-08-29 15:49:00,11.831,11.855,11.785,11.855,350000.0
2007-08-29 15:50:00,11.856,11.869,11.743,11.773,550000.0
2007-08-29 15:51:00,11.821,11.821,11.687,11.804,550000.0
2007-08-29 15:52:00,11.734,11.882,11.731,11.741,350000.0
2007-08-29 15:53:00,11.843,11.888,11.764,11.818,500000.0
2007-08-29 15:54:00,11.783,11.866,11.76,11.828,400000.0
2007-08-29 15:55:00,11.717,11.808,11.717,11.808,500000.0
2007-08-29 15:56:00,11.689,11.82,11.689,11.776,450000.0
2007-08-29 15:57:00,11.77,11.807,11.723,11.772,450000.0
2007-08-29 15:58:00,11.803,11.837,11.726,11.744,550000.0
2007-08-29 15:59:00,11.838,11.838,11.735,11.767,450000.0
2007-08-29 16:00:00,11.811,11.839,11.755,11.816,350000.0
2007-08-29 16:01:00,11.806,11.806,11.792,11.792,100000.0
2007-08-29 16:02:00,11.749,11.89,11.732,11.796,550000.0
2007-08-29 16:03:00,11.78,11.873,11.698,11.809,400000.0
2007-08-29 16:04:00,11.716,11.856,11.716,11.807,550000.0
2007-08-29 16:05:00,11.821,11.821,11.685,11.776,350000.0
2007-08-29 16:06:00,11.778,11.832,11.688,11.821,500000.0
2007-08-29 16:07:00,11.841,11.841,11.72,11.72,500000.0
2007-08-29 16:08:00,11.791,11.82,11.729,11.733,350000.0
2007-08-29 16:09:00,11.726,11.838,11.709,11.838,350000.0
2007-08-29 16:10:00,11.811,11.855,11.733,11.839,450000.0
2007-08-29 16:11:00,11.809,11.809,11.672,11.74,500000.0
2007-08-29 16:12:00,11.697,11.812,11.69,11.812,400000.0
2007-08-29 16:13:00,11.739,11.826,11.717,11.826,450000.0
2007-08-29 16:14:00,11.795,11.815,11.752,11.806,300000.0
2007-08-29 16:15:00,11.798,11.798,11.702,11.702,150000.0
2007-08-29 16:16:00,11.764,11.835,11.716,11.805,550000.0
2007-08-29 16:17:00,11.805,11.814,11.681,11.681,350000.0
2007-08-29 16:18:00,11.826,11.827,11.701,11.798,400000.0
2007-08-29 16:19:00,11.723,11.831,11.723,11.827,500000.0
2007-08-29 16:20:00,11.775,11.798,11.646,11.787,400000.0
2007-08-29 16:21:00,11.795,11.81,11.723,11.723,400000.0
2007-08-29 16:22:00,11.8,11.813,11.706,11.772,450000.0
2007-08-29 16:23:00,11.727,11.815,11.701,11.714,400000.0
2007-08-29 16:24:00,11.753,11.802,11.686,11.802,250000.0
2007-08-29 16:25:00,11.834,11.834,11.687,11.726,250000.0
2007-08-29 16:26:00,11.796,11.81,11.693,11.693,550000.0
2007-08-29 16:27:00,11.765,11.814,11.687,11.687,300000.0
2007-08-29 16:28:00,11.775,11.858,11.748,11.752,350000.0
2007-08-29 16:29:00,11.739,11.817,11.702,11.735,400000.0
2007-08-29 16:30:00,11.719,11.818,11.694,11.795,550000.0
2007-08-29 16:31:00,11.828,11.838,11.725,11.753,500000.0
2007-08-29 16:32:00,11.757,11.821,11.703,11.821,400000.0
2007-08-29 16:33:00,11.733,11.8,11.67,11.731,550000.0
2007-08-29 16:34:00,11.793,11.793,11.685,11.685,250000.0
2007-08-29 16:35:00,11.753,11.784,11.694,11.784,400000.0
2007-08-29 16:36:00,11.768,11.806,11.723,11.73,400000.0
2007-08-29 16:37:00,11.722,11.764,11.694,11.758,500000.0
2007-08-29 16:38:00,11.655,11.779,11.65,11.666,450000.0
2007-08-29 16:39:00,11.725,11.797,11.695,11.786,500000.0
2007-08-29 16:40:00,11.725,11.785,11.641,11.71,500000.0
2007-08-29 16:41:00,11.765,11.829,11.665,11.784,450000.0
2007-08-29 16:42:00,11.697,11.807,11.68,11.807,500000.0
2007-08-29 16:43:00,11.692,11.817,11.692,11.731,350000.0
2007-08-29 16:44:00,11.709,11.88,11.709,11.85,550000.0
2007-08-29 16:45:00,11.752,11.82,11.7,11.715,400000.0
2007-08-29 16:46:00,11.696,11.78,11.696,11.774,250000.0
2007-08-29 16:47:00,11.712,11.821,11.671,11.721,600000.0
2007-08-29 16:48:00,11.774,11.799,11.654,11.742,500000.0
2007-08-29 16:49:00,11.784,11.824,11.697,11.697,450000.0
2007-08-29 16:50:00,11.671,11.8,11.657,11.722,550000.0
2007-08-29 16:51:00,11.661,11.786,11.654,11.76,300000.0
2007-08-29 16:52:00,11.669,11.772,11.669,11.755,500000.0
2007-08-29 16:53:00,11.745,11.78,11.665,11.704,400000.0
2007-08-29 16:54:00,11.677,11.833,11.677,11.765,450000.0
2007-08-29 16:55:00,11.755,11.798,11.647,11.798,300000.0
2007-08-29 16:56:00,11.711,11.806,11.675,11.697,400000.0
2007-08-29 16:57:00,11.716,11.829,11.716,11.735,500000.0
2007-08-29 16:58:00,11.732,11.807,11.7,11.776,500000.0
2007-08-29 16:59:00,11.751,11.837,11.739,11.742,400000.0
2007-08-29 17:00:00,11.756,11.82,11.714,11.802,400000.0
2007-08-29 17:01:00,11.763,11.827,11.702,11.827,400000.0
2007-08-29 17:02:00,11.753,11.82,11.715,11.781,400000.0
2007-08-29 17:03:00,11.823,11.835,11.761,11.835,400000.0
2007-08-29 17:04:00,11.781,11.866,11.749,11.81,350000.0
2007-08-29 17:05:00,11.875,11.885,11.759,11.834,400000.0
2007-08-29 17:06:00,11.863,11.863,11.729,11.8,350000.0
2007-08-29 17:07:00,11.788,11.848,11.74,11.819,350000.0
2007-08-29 17:08:00,11.701,11.853,11.701,11.766,500000.0
2007-08-29 17:09:00,11.841,11.87,11.747,11.75,450000.0
2007-08-29 17:10:00,11.773,11.843,11.717,11.719,400000.0
2007-08-29 17:11:00,11.844,11.844,11.655,11.684,400000.0
2007-08-29 17:12:00,11.807,11.843,11.755,11.776,400000.0
2007-08-29 17:13:00,11.73,11.806,11.679,11.764,400000.0
2007-08-29 17:14:00,11.776,11.832,11.711,11.808,550000.0
2007-08-29 17:15:00,11.715,11.807,11.688,11.753,350000.0
2007-08-29 17:16:00,11.822,11.822,11.703,11.756,450000.0
2007-08-29 17:17:00,11.787,11.81,11.705,11.81,350000.0
2007-08-29 17:18:00,11.767,11.809,11.722,11.809,350000.0
2007-08-29 17:19:00,11.792,11.855,11.704,11.762,550000.0
2007-08-29 17:20:00,11.767,11.824,11.695,11.713,350000.0
2007-08-29 17:21:00,11.801,11.801,11.643,11.716,350000.0
2007-08-29 17:22:00,11.702,11.775,11.653,11.675,400000.0
2007-08-29 17:23:00,11.669,11.764,11.663,11.764,550000.0
2007-08-29 17:24:00,11.796,11.796,11.669,11.711,350000.0
2007-08-29 17:25:00,11.802,11.825,11.714,11.724,450000.0
2007-08-29 17:26:00,11.707,11.833,11.707,11.725,450000.0
2007-08-29 17:27:00,11.793,11.811,11.701,11.753,350000.0
2007-08-29 17:28:00,11.726,11.818,11.694,11.708,550000.0
2007-08-29 17:29:00,11.749,11.859,11.744,11.853,450000.0
2007-08-29 17:30:00,11.712,11.824,11.674,11.822,550000.0
2007-08-29 17:31:00,11.767,11.849,11.711,11.782,600000.0
2007-08-29 17:32:00,11.739,11.825,11.719,11.764,400000.0
2007-08-29 17:33:00,11.697,11.829,11.697,11.829,400000.0
2007-08-29 17:34:00,11.801,11.829,11.739,11.766,350000.0
2007-08-29 17:35:00,11.772,11.832,11.709,11.783,500000.0
2007-08-29 17:36:00,11.821,11.836,11.747,11.836,250000.0
2007-08-29 17:37:00,11.824,11.824,11.666,11.785,550000.0
2007-08-29 17:38:00,11.778,11.857,11.751,11.821,400000.0
2007-08-29 17:39:00,11.827,11.832,11.726,11.753,350000.0
2007-08-29 17:40:00,11.772,11.898,11.772,11.84,500000.0
2007-08-29 17:41:00,11.776,11.873,11.734,11.863,350000.0
2007-08-29 17:42:00,11.739,11.876,11.739,11.824,500000.0
2007-08-29 17:43:00,11.84,11.84,11.747,11.747,400000.0
2007-08-29 17:44:00,11.833,11.833,11.745,11.811,450000.0
2007-08-29 17:45:00,11.776,11.861,11.75,11.775,550000.0
2007-08-29 17:46:00,11.843,11.863,11.738,11.863,300000.0
2007-08-29 17:47:00,11.843,11.876,11.774,11.852,300000.0
2007-08-29 17:48:00,11.849,11.864,11.748,11.864,400000.0
2007-08-29 17:49:00,11.827,11.867,11.781,11.838,350000.0
2007-08-29 17:50:00,11.793,11.837,11.731,11.795,300000.0
2007-08-29 17:51:00,11.756,11.843,11.741,11.787,450000.0
2007-08-29 17:52:00,11.825,11.843,11.691,11.7,350000.0
2007-08-29 17:53:00,11.818,11.842,11.776,11.776,500000.0
2007-08-29 17:54:00,11.885,11.885,11.77,11.863,350000.0
2007-08-29 17:55:00,11.893,11.893,11.858,11.874,250000.0
2007-08-29 17:56:00,11.866,11.866,11.721,11.77,500000.0
2007-08-29 17:57:00,11.76,11.847,11.758,11.787,400000.0
2007-08-29 17:58:00,11.828,11.828,11.78,11.799,300000.0
2007-08-29 17:59:00,11.759,11.868,11.75,11.868,350000.0
2007-08-29 18:00:00,11.812,11.844,11.717,11.717,400000.0
2007-08-29 18:01:00,11.828,11.851,11.726,11.819,500000.0
2007-08-29 18:02:00,11.755,11.841,11.752,11.834,500000.0
2007-08-29 18:03:00,11.807,11.866,11.735,11.782,350000.0
2007-08-29 18:04:00,11.863,11.873,11.763,11.763,450000.0
2007-08-29 18:05:00,11.827,11.863,11.718,11.757,750000.0
2007-08-29 18:06:00,11.841,11.841,11.701,11.745,550000.0
2007-08-29 18:07:00,11.83,11.83,11.724,11.724,550000.0
2007-08-29 18:08:00,11.78,11.862,11.751,11.786,500000.0
2007-08-29 18:09:00,11.837,11.852,11.729,11.852,550000.0
2007-08-29 18:10:00,11.798,11.856,11.744,11.856,400000.0
2007-08-29 18:11:00,11.747,11.848,11.721,11.819,450000.0
2007-08-29 18:12:00,11.848,11.848,11.732,11.804,400000.0
2007-08-29 18:13:00,11.828,11.861,11.743,11.747,550000.0
2007-08-29 18:14:00,11.759,11.877,11.759,11.839,400000.0
2007-08-29 18:15:00,11.76,11.878,11.754,11.768,300000.0
2007-08-29 18:16:00,11.845,11.845,11.798,11.798,350000.0
2007-08-29 18:17:00,11.71,11.84,11.698,11.783,400000.0
2007-08-29 18:18:00,11.771,11.84,11.711,11.711,500000.0
2007-08-29 18:19:00,11.833,11.839,11.739,11.834,400000.0
2007-08-29 18:20:00,11.764,11.865,11.722,11.805,400000.0
2007-08-29 18:21:00,11.815,11.815,11.752,11.81,200000.0
2007-08-29 18:22:00,11.847,11.876,11.749,11.833,450000.0
2007-08-29 18:23:00,11.838,11.849,11.752,11.849,400000.0
2007-08-29 18:24:00,11.813,11.829,11.777,11.777,150000.0
2007-08-29 18:25:00,11.773,11.819,11.718,11.756,500000.0
2007-08-29 18:26:00,11.845,11.845,11.731,11.8,500000.0
2007-08-29 18:27:00,11.826,11.841,11.715,11.788,350000.0
2007-08-29 18:28:00,11.821,11.821,11.697,11.82,350000.0
2007-08-29 18:29:00,11.761,11.837,11.739,11.772,350000.0
2007-08-29 18:30:00,11.83,11.867,11.72,11.808,450000.0
2007-08-29 18:31:00,11.786,11.872,11.769,11.785,1550000.0
2007-08-29 18:32:00,11.773,11.815,11.691,11.757,450000.0
2007-08-29 18:33:00,11.761,11.876,11.745,11.776,400000.0
2007-08-29 18:34:00,11.849,11.849,11.737,11.832,300000.0
2007-08-29 18:35:00,11.777,11.853,11.777,11.803,350000.0
2007-08-29 18:36:00,11.863,11.863,11.744,11.816,300000.0
2007-08-29 18:37:00,11.762,11.824,11.739,11.805,400000.0
2007-08-29 18:38:00,11.793,11.841,11.697,11.749,450000.0
2007-08-29 18:39:00,11.795,11.798,11.689,11.78,400000.0
2007-08-29 18:40:00,11.778,11.828,11.735,11.747,400000.0
2007-08-29 18:41:00,11.838,11.838,11.686,11.832,450000.0
2007-08-29 18:42:00,11.743,11.833,11.7,11.833,250000.0
2007-08-29 18:43:00,11.813,11.813,11.654,11.675,400000.0
2007-08-29 18:44:00,11.766,11.83,11.708,11.809,500000.0
2007-08-29 18:45:00,11.76,11.808,11.722,11.722,350000.0
2007-08-29 18:46:00,11.808,11.808,11.661,11.718,300000.0
2007-08-29 18:47:00,11.766,11.821,11.69,11.821,350000.0
2007-08-29 18:48:00,11.767,11.818,11.702,11.702,400000.0
2007-08-29 18:49:00,11.744,11.828,11.744,11.813,400000.0
2007-08-29 18:50:00,11.738,11.808,11.699,11.699,200000.0
2007-08-29 18:51:00,11.795,11.818,11.709,11.729,450000.0
2007-08-29 18:52:00,11.782,11.812,11.705,11.727,300000.0
2007-08-29 18:53:00,11.781,11.815,11.738,11.81,450000.0
2007-08-29 18:54:00,11.757,11.824,11.727,11.824,400000.0
2007-08-29 18:55:00,11.693,11.811,11.693,11.768,250000.0
2007-08-29 18:56:00,11.759,11.794,11.715,11.756,450000.0
2007-08-29 18:57:00,11.817,11.82,11.675,11.801,450000.0
2007-08-29 18:58:00,11.695,11.795,11.695,11.769,250000.0
2007-08-29 18:59:00,11.764,11.82,11.764,11.787,450000.0
2007-08-29 19:00:00,11.764,11.841,11.707,11.841,350000.0
2007-08-29 19:01:00,11.746,11.807,11.718,11.778,500000.0
2007-08-29 19:02:00,11.832,11.832,11.679,11.771,300000.0
2007-08-29 19:03:00,11.831,11.86,11.735,11.834,350000.0
2007-08-29 19:04:00,11.756,11.816,11.689,11.788,450000.0
2007-08-29 19:06:00,11.821,11.859,11.728,11.761,400000.0
2007-08-29 19:07:00,11.806,11.806,11.66,11.66,350000.0
2007-08-29 19:08:00,11.82,11.823,11.751,11.823,250000.0
2007-08-29 19:09:00,11.751,11.751,11.681,11.697,350000.0
2007-08-29 19:10:00,11.803,11.828,11.727,11.828,550000.0
2007-08-29 19:11:00,11.764,11.851,11.731,11.839,550000.0
2007-08-29 19:12:00,11.746,11.834,11.746,11.793,350000.0
2007-08-29 19:13:00,11.812,11.85,11.715,11.715,400000.0
2007-08-29 19:14:00,11.688,11.794,11.67,11.781,400000.0
2007-08-29 19:15:00,11.792,11.847,11.736,11.767,350000.0
2007-08-29 19:16:00,11.811,11.811,11.748,11.776,350000.0
2007-08-29 19:17:00,11.745,11.745,11.745,11.745,50000.0
2007-08-29 19:18:00,11.746,11.807,11.738,11.807,350000.0
2007-08-29 19:19:00,11.824,11.824,11.685,11.744,350000.0
2007-08-29 19:20:00,11.832,11.845,11.743,11.766,550000.0
2007-08-29 19:21:00,11.748,11.815,11.707,11.781,350000.0
2007-08-29 19:22:00,11.821,11.852,11.732,11.745,400000.0
2007-08-29 19:23:00,11.72,11.779,11.709,11.724,300000.0
2007-08-29 19:24:00,11.708,11.823,11.68,11.712,350000.0
2007-08-29 19:25:00,11.771,11.773,11.668,11.668,400000.0
2007-08-29 19:26:00,11.792,11.814,11.659,11.749,550000.0
2007-08-29 19:27:00,11.833,11.837,11.713,11.753,300000.0
2007-08-29 19:28:00,11.707,11.826,11.707,11.788,400000.0
2007-08-29 19:29:00,11.728,11.828,11.705,11.753,400000.0
2007-08-29 19:30:00,11.752,11.881,11.703,11.703,400000.0
2007-08-29 19:31:00,11.773,11.844,11.708,11.764,550000.0
2007-08-29 19:32:00,11.756,11.837,11.731,11.814,400000.0
2007-08-29 19:33:00,11.805,11.835,11.722,11.749,400000.0
2007-08-29 19:34:00,11.789,11.839,11.747,11.815,350000.0
2007-08-29 19:35:00,11.755,11.843,11.753,11.802,400000.0
2007-08-29 19:36:00,11.783,11.839,11.727,11.727,300000.0
2007-08-29 19:37:00,11.715,11.831,11.715,11.794,550000.0
2007-08-29 19:38:00,11.815,11.815,11.664,11.746,350000.0
2007-08-29 19:39:00,11.787,11.814,11.679,11.685,300000.0
2007-08-29 19:40:00,11.717,11.818,11.703,11.791,400000.0
2007-08-29 19:41:00,11.801,11.856,11.72,11.799,500000.0
2007-08-29 19:42:00,11.746,11.836,11.746,11.786,400000.0
2007-08-29 19:43:00,11.794,11.794,11.756,11.78,200000.0
2007-08-29 19:44:00,11.713,11.815,11.691,11.795,550000.0
2007-08-29 19:45:00,11.828,11.846,11.725,11.757,400000.0
2007-08-29 19:46:00,11.748,11.86,11.748,11.855,350000.0
2007-08-29 19:47:00,11.806,11.831,11.714,11.795,450000.0
2007-08-29 19:48:00,11.776,11.821,11.776,11.813,250000.0
2007-08-29 19:49:00,11.759,11.822,11.743,11.743,400000.0
2007-08-29 19:50:00,11.743,11.824,11.743,11.824,100000.0
2007-08-29 19:51:00,11.812,11.827,11.741,11.748,300000.0
2007-08-29 19:52:00,11.816,11.816,11.755,11.755,100000.0
2007-08-29 19:53:00,11.686,11.814,11.686,11.768,250000.0
2007-08-29 19:54:00,11.794,11.834,11.731,11.834,450000.0
2007-08-29 19:55:00,11.741,11.838,11.729,11.795,450000.0
2007-08-29 19:56:00,11.733,11.858,11.733,11.828,350000.0
2007-08-29 19:57:00,11.83,11.832,11.7,11.7,400000.0
2007-08-29 19:58:00,11.735,11.84,11.735,11.84,400000.0
2007-08-29 19:59:00,11.762,11.794,11.671,11.68,500000.0
2007-08-29 20:00:00,11.77,11.839,11.725,11.839,450000.0
2007-08-29 20:01:00,11.789,11.901,11.738,11.738,350000.0
2007-08-29 20:02:00,11.726,11.842,11.726,11.742,400000.0
2007-08-29 20:03:00,11.773,11.813,11.734,11.813,250000.0
2007-08-29 20:04:00,11.727,11.831,11.727,11.831,100000.0
2007-08-29 20:05:00,11.683,11.83,11.683,11.787,200000.0
2007-08-29 20:07:00,11.801,11.848,11.712,11.712,300000.0
2007-08-29 20:08:00,11.704,11.817,11.704,11.817,100000.0
2007-08-29 20:09:00,11.774,11.828,11.719,11.822,450000.0
2007-08-29 20:10:00,11.743,11.843,11.714,11.765,350000.0
2007-08-29 20:11:00,11.694,11.812,11.694,11.735,250000.0
2007-08-29 20:12:00,11.696,11.823,11.696,11.73,350000.0
2007-08-29 20:13:00,11.799,11.826,11.742,11.826,150000.0
2007-08-29 20:14:00,11.807,11.83,11.713,11.713,300000.0
2007-08-29 20:15:00,11.775,11.788,11.775,11.788,100000.0
2007-08-29 20:16:00,11.787,11.832,11.723,11.818,450000.0
2007-08-29 20:17:00,11.748,11.748,11.748,11.748,50000.0
2007-08-29 20:18:00,11.702,11.817,11.702,11.749,550000.0
2007-08-29 20:19:00,11.706,11.828,11.697,11.744,250000.0
2007-08-29 20:20:00,11.702,11.804,11.702,11.804,350000.0
2007-08-29 20:21:00,11.801,11.801,11.789,11.789,100000.0
2007-08-29 20:23:00,11.721,11.795,11.721,11.795,100000.0
2007-08-29 20:24:00,11.8,11.812,11.673,11.775,350000.0
2007-08-29 20:25:00,11.79,11.828,11.73,11.799,350000.0
2007-08-29 20:26:00,11.668,11.668,11.668,11.668,50000.0
2007-08-29 20:27:00,11.742,11.818,11.732,11.79,300000.0
2007-08-29 20:28:00,11.786,11.802,11.7,11.7,350000.0
2007-08-29 20:29:00,11.721,11.779,11.721,11.779,150000.0
2007-08-29 20:30:00,11.724,11.83,11.724,11.791,350000.0
2007-08-29 20:31:00,11.735,11.761,11.735,11.739,150000.0
2007-08-29 20:32:00,11.836,11.836,11.718,11.833,400000.0
2007-08-29 20:33:00,11.711,11.711,11.711,11.711,50000.0
2007-08-29 20:34:00,11.764,11.764,11.7,11.7,100000.0
2007-08-29 20:35:00,11.758,11.804,11.758,11.804,100000.0
2007-08-29 20:36:00,11.797,11.828,11.727,11.794,350000.0
2007-08-29 20:37:00,11.795,11.871,11.764,11.764,350000.0
2007-08-29 20:38:00,11.81,11.81,11.716,11.716,100000.0
2007-08-29 20:39:00,11.77,11.835,11.717,11.809,350000.0
2007-08-29 20:40:00,11.713,11.734,11.713,11.734,100000.0
2007-08-29 20:41:00,11.774,11.774,11.774,11.774,50000.0
2007-08-29 20:42:00,11.749,11.749,11.706,11.706,100000.0
2007-08-29 20:43:00,11.78,11.806,11.701,11.79,450000.0
2007-08-29 20:44:00,11.79,11.79,11.78,11.78,100000.0
2007-08-29 20:45:00,11.803,11.806,11.706,11.74,450000.0
2007-08-29 20:46:00,11.695,11.833,11.695,11.818,350000.0
2007-08-29 20:47:00,11.698,11.827,11.692,11.827,250000.0
2007-08-29 20:48:00,11.714,11.845,11.714,11.73,250000.0
2007-08-29 20:49:00,11.798,11.855,11.726,11.742,350000.0
2007-08-29 20:50:00,11.702,11.702,11.694,11.694,100000.0
2007-08-29 20:51:00,11.746,11.822,11.714,11.822,300000.0
2007-08-29 20:52:00,11.812,11.864,11.772,11.864,350000.0
2007-08-29 20:53:00,11.768,11.8,11.697,11.725,350000.0
2007-08-29 20:54:00,11.724,11.81,11.68,11.799,450000.0
2007-08-29 20:55:00,11.846,11.846,11.724,11.724,150000.0
2007-08-29 20:57:00,11.869,11.876,11.752,11.842,300000.0
2007-08-29 20:58:00,11.814,11.814,11.741,11.741,100000.0
2007-08-29 20:59:00,11.771,11.876,11.727,11.744,500000.0
2007-08-29 21:00:00,11.785,11.887,11.735,11.755,400000.0
2007-08-29 21:01:00,11.728,11.785,11.722,11.785,350000.0
2007-08-29 21:02:00,11.745,11.823,11.738,11.738,250000.0
2007-08-29 21:03:00,11.798,11.866,11.739,11.857,350000.0
2007-08-29 21:08:00,11.754,11.815,11.754,11.801,200000.0
2007-08-29 21:09:00,11.817,11.817,11.719,11.719,300000.0
2007-08-29 21:10:00,11.711,11.79,11.7,11.716,250000.0
2007-08-29 21:11:00,11.779,11.845,11.779,11.845,100000.0
2007-08-29 21:12:00,11.739,11.842,11.736,11.736,150000.0
2007-08-29 21:13:00,11.792,11.832,11.715,11.832,450000.0
2007-08-29 21:14:00,11.733,11.789,11.733,11.766,150000.0
2007-08-29 21:15:00,11.733,11.733,11.733,11.733,50000.0
2007-08-29 21:16:00,11.741,11.834,11.708,11.725,400000.0
2007-08-29 21:20:00,11.719,11.849,11.719,11.759,450000.0
2007-08-29 21:22:00,11.87,11.87,11.776,11.776,350000.0
2007-08-29 21:24:00,11.763,11.787,11.758,11.758,150000.0
2007-08-29 21:25:00,11.85,11.85,11.717,11.717,150000.0
2007-08-29 21:26:00,11.764,11.794,11.758,11.758,200000.0
2007-08-29 21:30:00,11.82,11.881,11.734,11.744,400000.0
2007-08-29 21:31:00,11.743,11.85,11.737,11.758,300000.0
2007-08-29 21:32:00,11.862,11.862,11.76,11.76,150000.0
2007-08-29 21:33:00,11.718,11.839,11.718,11.718,300000.0
2007-08-29 21:36:00,11.839,11.839,11.839,11.839,50000.0
2007-08-29 21:38:00,11.835,11.873,11.753,11.869,500000.0
2007-08-29 21:40:00,11.728,11.78,11.728,11.78,200000.0
2007-08-29 21:41:00,11.835,11.835,11.737,11.829,350000.0
2007-08-29 21:42:00,11.832,11.832,11.722,11.722,400000.0
2007-08-29 21:43:00,11.812,11.824,11.812,11.824,100000.0
2007-08-29 21:44:00,11.825,11.853,11.751,11.845,550000.0
2007-08-29 21:48:00,11.837,11.877,11.837,11.877,150000.0
2007-08-29 21:50:00,11.776,11.872,11.733,11.872,300000.0
2007-08-29 21:52:00,11.872,11.872,11.758,11.758,200000.0
2007-08-29 21:53:00,11.836,11.852,11.734,11.752,400000.0
2007-08-29 21:54:00,11.775,11.87,11.766,11.775,300000.0
2007-08-29 21:58:00,11.78,11.831,11.746,11.831,150000.0
2007-08-29 21:59:00,11.852,11.855,11.767,11.767,350000.0
2007-08-29 22:00:00,11.851,11.851,11.743,11.743,400000.0
2007-08-29 22:02:00,11.742,11.872,11.742,11.792,250000.0
2007-08-29 22:04:00,11.831,11.833,11.831,11.833,100000.0
2007-08-29 22:05:00,11.873,11.873,11.831,11.831,100000.0
2007-08-29 22:06:00,11.87,11.87,11.767,11.767,350000.0
2007-08-29 22:09:00,11.81,11.851,11.745,11.842,450000.0
2007-08-29 22:10:00,11.779,11.826,11.779,11.826,100000.0
2007-08-29 22:11:00,11.794,11.83,11.713,11.83,450000.0
2007-08-29 22:13:00,11.868,11.868,11.765,11.765,350000.0
2007-08-29 22:20:00,11.856,11.863,11.774,11.774,400000.0
2007-08-29 22:22:00,11.817,11.875,11.817,11.823,200000.0
2007-08-29 22:26:00,11.832,11.876,11.812,11.812,150000.0
2007-08-29 22:30:00,11.859,11.862,11.721,11.769,450000.0
2007-08-29 22:31:00,11.759,11.849,11.759,11.849,100000.0
2007-08-29 22:32:00,11.854,11.854,11.767,11.85,350000.0
2007-08-29 22:35:00,11.779,11.859,11.721,11.859,200000.0
2007-08-29 22:40:00,11.853,11.853,11.75,11.75,350000.0
2007-08-29 22:41:00,11.855,11.855,11.821,11.821,250000.0
2007-08-29 22:50:00,11.853,11.853,11.75,11.75,350000.0
2007-08-29 22:51:00,11.848,11.848,11.82,11.82,100000.0
2007-08-29 23:00:00,11.853,11.853,11.75,11.75,350000.0
2007-08-29 23:08:00,11.726,11.793,11.726,11.793,150000.0
2007-08-29 23:10:00,11.716,11.717,11.716,11.717,100000.0
2007-08-29 23:11:00,11.74,11.819,11.74,11.785,150000.0
2007-08-29 23:14:00,11.799,11.804,11.728,11.728,350000.0
2007-08-29 23:15:00,11.792,11.833,11.713,11.833,450000.0
2007-08-29 23:17:00,11.89,11.89,11.792,11.792,350000.0
2007-08-29 23:19:00,11.8,11.834,11.728,11.834,450000.0
2007-08-29 23:20:00,11.795,11.795,11.795,11.795,100000.0
2007-08-29 23:22:00,11.836,11.859,11.813,11.813,150000.0
2007-08-29 23:25:00,11.859,11.859,11.754,11.852,150000.0
2007-08-29 23:30:00,11.863,11.863,11.76,11.76,350000.0
2007-08-29 23:34:00,11.863,11.863,11.76,11.76,350000.0
2007-08-29 23:37:00,11.881,11.881,11.786,11.786,350000.0
2007-08-29 23:40:00,11.862,11.862,11.76,11.76,150000.0
2007-08-29 23:41:00,11.811,11.811,11.809,11.809,100000.0
2007-08-29 23:46:00,11.846,11.846,11.73,11.742,350000.0
2007-08-29 23:48:00,11.871,11.871,11.773,11.773,350000.0
2007-08-29 23:50:00,11.823,11.823,11.72,11.72,350000.0
2007-08-30 00:00:00,11.738,11.738,11.725,11.725,100000.0
2007-08-30 00:01:00,11.706,11.827,11.706,11.778,400000.0
2007-08-30 00:02:00,11.771,11.786,11.742,11.786,200000.0
2007-08-30 00:03:00,11.795,11.829,11.723,11.829,450000.0
2007-08-30 00:04:00,11.752,11.83,11.752,11.83,100000.0
2007-08-30 00:05:00,11.802,11.84,11.731,11.834,450000.0
2007-08-30 00:06:00,11.838,11.838,11.731,11.731,100000.0
2007-08-30 00:07:00,11.832,11.832,11.727,11.727,100000.0
2007-08-30 00:08:00,11.854,11.854,11.736,11.736,100000.0
2007-08-30 00:09:00,11.752,11.854,11.733,11.813,350000.0
2007-08-30 00:10:00,11.813,11.816,11.813,11.816,100000.0
2007-08-30 00:11:00,11.723,11.84,11.723,11.798,350000.0
2007-08-30 00:17:00,11.818,11.832,11.818,11.832,100000.0
2007-08-30 00:18:00,11.783,11.783,11.783,11.783,50000.0
2007-08-30 00:19:00,11.809,11.853,11.742,11.836,450000.0
2007-08-30 00:20:00,11.795,11.795,11.795,11.795,50000.0
2007-08-30 00:24:00,11.792,11.828,11.712,11.828,450000.0
2007-08-30 00:25:00,11.821,11.864,11.723,11.864,400000.0
2007-08-30 00:26:00,11.834,11.834,11.821,11.821,100000.0
2007-08-30 00:27:00,11.742,11.861,11.74,11.861,250000.0
2007-08-30 00:28:00,11.862,11.862,11.76,11.76,150000.0
2007-08-30 00:29:00,11.81,11.81,11.735,11.735,150000.0
2007-08-30 00:30:00,11.819,11.852,11.736,11.737,400000.0
2007-08-30 00:31:00,11.817,11.817,11.817,11.817,50000.0
2007-08-30 00:32:00,11.859,11.859,11.775,11.775,100000.0
2007-08-30 00:33:00,11.738,11.85,11.738,11.808,150000.0
2007-08-30 00:34:00,11.865,11.865,11.804,11.84,200000.0
2007-08-30 00:35:00,11.816,11.816,11.816,11.816,50000.0
2007-08-30 00:37:00,11.843,11.843,11.708,11.735,350000.0
2007-08-30 00:38:00,11.845,11.845,11.813,11.813,100000.0
2007-08-30 00:40:00,11.79,11.828,11.724,11.779,200000.0
2007-08-30 00:41:00,11.826,11.826,11.826,11.826,50000.0
2007-08-30 00:42:00,11.8,11.834,11.728,11.834,450000.0
2007-08-30 00:43:00,11.829,11.829,11.829,11.829,50000.0
2007-08-30 00:49:00,11.873,11.873,11.774,11.774,150000.0
2007-08-30 00:50:00,11.815,11.815,11.815,11.815,50000.0
2007-08-30 00:54:00,11.87,11.87,11.767,11.767,350000.0
2007-08-30 00:58:00,11.883,11.883,11.78,11.78,350000.0
2007-08-30 01:00:00,11.782,11.787,11.727,11.787,300000.0
2007-08-30 01:01:00,11.867,11.867,11.794,11.832,150000.0
2007-08-30 01:02:00,11.76,11.84,11.76,11.76,200000.0
2007-08-30 01:03:00,11.756,11.835,11.756,11.817,150000.0
2007-08-30 01:04:00,11.843,11.864,11.843,11.864,100000.0
2007-08-30 01:05:00,11.843,11.843,11.763,11.767,200000.0
2007-08-30 01:10:00,11.853,11.853,11.75,11.75,350000.0
2007-08-30 01:13:00,11.807,11.807,11.807,11.807,50000.0
2007-08-30 01:14:00,11.75,11.853,11.75,11.853,100000.0
2007-08-30 01:15:00,11.872,11.872,11.713,11.761,400000.0
2007-08-30 01:17:00,11.853,11.853,11.712,11.744,350000.0
2007-08-30 01:20:00,11.863,11.863,11.76,11.76,350000.0
2007-08-30 01:27:00,11.797,11.817,11.751,11.751,150000.0
2007-08-30 01:28:00,11.807,11.841,11.735,11.841,450000.0
2007-08-30 01:30:00,11.829,11.867,11.812,11.835,350000.0
2007-08-30 01:31:00,11.821,11.821,11.785,11.785,100000.0
2007-08-30 01:32:00,11.873,11.873,11.77,11.77,450000.0
2007-08-30 01:33:00,11.855,11.855,11.782,11.807,250000.0
2007-08-30 01:35:00,11.821,11.821,11.742,11.742,100000.0
2007-08-30 01:36:00,11.834,11.861,11.751,11.761,350000.0
2007-08-30 01:37:00,11.853,11.853,11.745,11.832,400000.0
2007-08-30 01:38:00,11.773,11.773,11.705,11.705,200000.0
2007-08-30 01:39:00,11.83,11.872,11.773,11.826,350000.0
2007-08-30 01:40:00,11.747,11.907,11.747,11.863,800000.0
2007-08-30 01:41:00,11.847,11.847,11.819,11.819,100000.0
2007-08-30 01:46:00,11.782,11.816,11.71,11.816,450000.0
2007-08-30 01:48:00,11.822,11.844,11.796,11.796,150000.0
2007-08-30 01:49:00,11.826,11.828,11.763,11.828,400000.0
2007-08-30 01:50:00,11.826,11.826,11.714,11.79,650000.0
2007-08-30 01:52:00,11.837,11.837,11.702,11.731,350000.0
2007-08-30 01:53:00,11.84,11.84,11.808,11.808,100000.0
2007-08-30 01:56:00,11.765,11.765,11.765,11.765,100000.0
2007-08-30 02:00:00,11.831,11.831,11.694,11.724,350000.0
2007-08-30 02:01:00,11.842,11.842,11.81,11.81,100000.0
2007-08-30 02:08:00,11.813,11.813,11.806,11.806,100000.0
2007-08-30 02:09:00,11.818,11.818,11.815,11.815,150000.0
2007-08-30 02:10:00,11.73,11.844,11.73,11.799,300000.0
2007-08-30 02:13:00,11.813,11.813,11.751,11.751,150000.0
2007-08-30 02:16:00,11.726,11.841,11.726,11.726,350000.0
2007-08-30 02:17:00,11.844,11.844,11.729,11.779,200000.0
2007-08-30 02:19:00,11.753,11.841,11.753,11.841,100000.0
2007-08-30 02:20:00,11.769,11.841,11.743,11.841,200000.0
2007-08-30 02:21:00,11.74,11.818,11.731,11.818,250000.0
2007-08-30 02:23:00,11.754,11.818,11.751,11.818,200000.0
2007-08-30 02:25:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 02:28:00,11.742,11.842,11.742,11.842,100000.0
2007-08-30 02:29:00,11.752,11.795,11.735,11.795,150000.0
2007-08-30 02:30:00,11.74,11.74,11.74,11.74,100000.0
2007-08-30 02:36:00,11.803,11.803,11.803,11.803,50000.0
2007-08-30 02:37:00,11.74,11.74,11.74,11.74,50000.0
2007-08-30 02:38:00,11.858,11.858,11.757,11.757,350000.0
2007-08-30 02:40:00,11.861,11.861,11.767,11.767,350000.0
2007-08-30 02:42:00,11.834,11.834,11.722,11.729,550000.0
2007-08-30 02:44:00,11.838,11.838,11.735,11.735,350000.0
2007-08-30 02:45:00,11.829,11.829,11.798,11.798,100000.0
2007-08-30 02:49:00,11.763,11.846,11.74,11.819,450000.0
2007-08-30 02:50:00,11.812,11.865,11.761,11.761,200000.0
2007-08-30 02:51:00,11.774,11.826,11.742,11.826,200000.0
2007-08-30 02:52:00,11.771,11.812,11.695,11.812,450000.0
2007-08-30 02:53:00,11.77,11.85,11.76,11.85,200000.0
2007-08-30 02:55:00,11.775,11.809,11.703,11.809,450000.0
2007-08-30 03:00:00,11.703,11.846,11.703,11.761,300000.0
2007-08-30 03:01:00,11.762,11.831,11.682,11.831,350000.0
2007-08-30 03:03:00,11.876,11.895,11.754,11.754,250000.0
2007-08-30 03:05:00,11.828,11.833,11.757,11.825,450000.0
2007-08-30 03:06:00,11.823,11.823,11.707,11.707,400000.0
2007-08-30 03:08:00,11.815,11.815,11.674,11.703,350000.0
2007-08-30 03:10:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 03:12:00,11.84,11.84,11.737,11.737,350000.0
2007-08-30 03:13:00,11.835,11.835,11.803,11.803,100000.0
2007-08-30 03:15:00,11.814,11.816,11.73,11.816,200000.0
2007-08-30 03:16:00,11.709,11.817,11.709,11.797,200000.0
2007-08-30 03:17:00,11.748,11.748,11.748,11.748,50000.0
2007-08-30 03:18:00,11.775,11.775,11.724,11.724,100000.0
2007-08-30 03:19:00,11.77,11.811,11.695,11.811,450000.0
2007-08-30 03:20:00,11.765,11.765,11.693,11.693,100000.0
2007-08-30 03:21:00,11.755,11.791,11.755,11.791,100000.0
2007-08-30 03:22:00,11.78,11.821,11.712,11.806,450000.0
2007-08-30 03:25:00,11.824,11.824,11.688,11.721,350000.0
2007-08-30 03:27:00,11.698,11.744,11.698,11.744,100000.0
2007-08-30 03:30:00,11.86,11.86,11.758,11.758,350000.0
2007-08-30 03:32:00,11.759,11.789,11.703,11.703,150000.0
2007-08-30 03:33:00,11.831,11.831,11.831,11.831,50000.0
2007-08-30 03:34:00,11.784,11.85,11.712,11.816,550000.0
2007-08-30 03:35:00,11.723,11.725,11.723,11.725,100000.0
2007-08-30 03:36:00,11.729,11.759,11.729,11.731,150000.0
2007-08-30 03:37:00,11.729,11.761,11.729,11.761,100000.0
2007-08-30 03:39:00,11.761,11.762,11.761,11.762,150000.0
2007-08-30 03:40:00,11.76,11.769,11.756,11.769,150000.0
2007-08-30 03:43:00,11.826,11.853,11.766,11.766,200000.0
2007-08-30 03:44:00,11.814,11.847,11.745,11.745,200000.0
2007-08-30 03:45:00,11.801,11.839,11.703,11.703,200000.0
2007-08-30 03:46:00,11.769,11.853,11.744,11.779,400000.0
2007-08-30 03:47:00,11.807,11.839,11.782,11.808,300000.0
2007-08-30 03:48:00,11.727,11.823,11.727,11.785,200000.0
2007-08-30 03:50:00,11.842,11.842,11.74,11.74,150000.0
2007-08-30 03:54:00,11.821,11.821,11.736,11.749,350000.0
2007-08-30 03:55:00,11.8,11.845,11.736,11.778,300000.0
2007-08-30 03:56:00,11.832,11.832,11.832,11.832,100000.0
2007-08-30 03:57:00,11.737,11.792,11.737,11.792,200000.0
2007-08-30 03:59:00,11.842,11.842,11.701,11.8,150000.0
2007-08-30 04:00:00,11.789,11.789,11.789,11.789,50000.0
2007-08-30 04:02:00,11.838,11.838,11.735,11.735,350000.0
2007-08-30 04:03:00,11.837,11.837,11.805,11.805,100000.0
2007-08-30 04:08:00,11.86,11.86,11.758,11.758,350000.0
2007-08-30 04:10:00,11.85,11.85,11.756,11.756,350000.0
2007-08-30 04:14:00,11.825,11.825,11.69,11.716,350000.0
2007-08-30 04:17:00,11.838,11.838,11.735,11.735,350000.0
2007-08-30 04:19:00,11.844,11.844,11.826,11.826,100000.0
2007-08-30 04:20:00,11.737,11.82,11.731,11.731,200000.0
2007-08-30 04:21:00,11.782,11.782,11.782,11.782,50000.0
2007-08-30 04:22:00,11.749,11.749,11.749,11.749,50000.0
2007-08-30 04:25:00,11.845,11.845,11.737,11.738,350000.0
2007-08-30 04:26:00,11.855,11.855,11.823,11.823,100000.0
2007-08-30 04:30:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 04:39:00,11.775,11.809,11.703,11.809,450000.0
2007-08-30 04:40:00,11.759,11.759,11.759,11.759,50000.0
2007-08-30 04:45:00,11.788,11.805,11.788,11.788,200000.0
2007-08-30 04:50:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 04:52:00,11.853,11.853,11.75,11.75,350000.0
2007-08-30 04:55:00,11.73,11.779,11.73,11.779,100000.0
2007-08-30 04:56:00,11.779,11.819,11.712,11.806,450000.0
2007-08-30 04:57:00,11.691,11.746,11.691,11.719,200000.0
2007-08-30 04:58:00,11.71,11.765,11.71,11.765,100000.0
2007-08-30 04:59:00,11.789,11.827,11.721,11.816,450000.0
2007-08-30 05:00:00,11.809,11.809,11.809,11.809,50000.0
2007-08-30 05:03:00,11.845,11.845,11.742,11.742,350000.0
2007-08-30 05:04:00,11.825,11.825,11.793,11.793,100000.0
2007-08-30 05:09:00,11.767,11.808,11.693,11.808,450000.0
2007-08-30 05:10:00,11.778,11.836,11.778,11.823,200000.0
2007-08-30 05:14:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 05:17:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 05:20:00,11.749,11.778,11.709,11.778,200000.0
2007-08-30 05:21:00,11.792,11.792,11.775,11.775,100000.0
2007-08-30 05:25:00,11.824,11.824,11.688,11.715,350000.0
2007-08-30 05:29:00,11.707,11.841,11.707,11.824,200000.0
2007-08-30 05:30:00,11.739,11.828,11.739,11.799,250000.0
2007-08-30 05:36:00,11.845,11.845,11.742,11.742,350000.0
2007-08-30 05:38:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 05:40:00,11.833,11.833,11.73,11.73,350000.0
2007-08-30 05:44:00,11.853,11.853,11.75,11.75,350000.0
2007-08-30 05:45:00,11.848,11.848,11.82,11.82,100000.0
2007-08-30 05:49:00,11.798,11.84,11.732,11.826,450000.0
2007-08-30 05:50:00,11.806,11.806,11.806,11.806,50000.0
2007-08-30 05:57:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 05:58:00,11.831,11.831,11.797,11.797,100000.0
2007-08-30 06:00:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 06:06:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 06:08:00,11.73,11.806,11.694,11.697,650000.0
2007-08-30 06:09:00,11.756,11.772,11.694,11.769,350000.0
2007-08-30 06:10:00,11.719,11.818,11.719,11.818,100000.0
2007-08-30 06:12:00,11.743,11.743,11.712,11.712,100000.0
2007-08-30 06:13:00,11.726,11.726,11.673,11.673,200000.0
2007-08-30 06:14:00,11.747,11.747,11.747,11.747,50000.0
2007-08-30 06:15:00,11.774,11.774,11.747,11.747,100000.0
2007-08-30 06:16:00,11.717,11.717,11.717,11.717,50000.0
2007-08-30 06:17:00,11.811,11.811,11.811,11.811,50000.0
2007-08-30 06:18:00,11.715,11.752,11.665,11.665,300000.0
2007-08-30 06:19:00,11.736,11.816,11.689,11.731,650000.0
2007-08-30 06:20:00,11.718,11.81,11.718,11.789,150000.0
2007-08-30 06:22:00,11.768,11.768,11.768,11.768,50000.0
2007-08-30 06:23:00,11.698,11.698,11.698,11.698,50000.0
2007-08-30 06:24:00,11.737,11.824,11.737,11.824,100000.0
2007-08-30 06:25:00,11.783,11.784,11.718,11.718,150000.0
2007-08-30 06:27:00,11.749,11.809,11.67,11.67,150000.0
2007-08-30 06:28:00,11.683,11.683,11.68,11.68,100000.0
2007-08-30 06:29:00,11.822,11.822,11.72,11.72,200000.0
2007-08-30 06:30:00,11.82,11.869,11.735,11.735,300000.0
2007-08-30 06:31:00,11.778,11.796,11.691,11.691,350000.0
2007-08-30 06:32:00,11.787,11.787,11.734,11.734,100000.0
2007-08-30 06:33:00,11.7,11.755,11.7,11.755,100000.0
2007-08-30 06:34:00,11.671,11.804,11.671,11.768,350000.0
2007-08-30 06:35:00,11.811,11.829,11.697,11.812,250000.0
2007-08-30 06:36:00,11.783,11.795,11.697,11.795,350000.0
2007-08-30 06:37:00,11.808,11.808,11.676,11.749,200000.0
2007-08-30 06:38:00,11.693,11.693,11.693,11.693,50000.0
2007-08-30 06:39:00,11.801,11.801,11.671,11.745,850000.0
2007-08-30 06:40:00,11.782,11.859,11.717,11.739,300000.0
2007-08-30 06:41:00,11.793,11.825,11.744,11.744,350000.0
2007-08-30 06:42:00,11.845,11.845,11.718,11.718,150000.0
2007-08-30 06:43:00,11.773,11.773,11.717,11.717,100000.0
2007-08-30 06:44:00,11.754,11.825,11.743,11.759,300000.0
2007-08-30 06:45:00,11.754,11.754,11.754,11.754,50000.0
2007-08-30 06:46:00,11.771,11.813,11.687,11.798,250000.0
2007-08-30 06:47:00,11.796,11.796,11.796,11.796,50000.0
2007-08-30 06:48:00,11.713,11.754,11.713,11.718,200000.0
2007-08-30 06:49:00,11.735,11.801,11.716,11.798,400000.0
2007-08-30 06:50:00,11.798,11.798,11.623,11.683,600000.0
2007-08-30 06:51:00,11.798,11.798,11.763,11.763,150000.0
2007-08-30 06:53:00,11.796,11.819,11.752,11.756,300000.0
2007-08-30 06:54:00,11.722,11.811,11.722,11.811,250000.0
2007-08-30 06:55:00,11.693,11.805,11.69,11.754,500000.0
2007-08-30 06:56:00,11.806,11.806,11.693,11.775,350000.0
2007-08-30 06:57:00,11.749,11.85,11.712,11.712,300000.0
2007-08-30 06:58:00,11.818,11.838,11.777,11.827,250000.0
2007-08-30 06:59:00,11.832,11.832,11.698,11.698,550000.0
2007-08-30 07:00:00,11.804,11.837,11.723,11.761,600000.0
2007-08-30 07:01:00,11.795,11.829,11.723,11.822,700000.0
2007-08-30 07:03:00,11.751,11.791,11.678,11.786,450000.0
2007-08-30 07:04:00,11.743,11.743,11.743,11.743,50000.0
2007-08-30 07:05:00,11.818,11.829,11.695,11.826,450000.0
2007-08-30 07:06:00,11.819,11.856,11.699,11.699,400000.0
2007-08-30 07:07:00,11.77,11.77,11.703,11.703,150000.0
2007-08-30 07:08:00,11.687,11.798,11.675,11.754,400000.0
2007-08-30 07:09:00,11.724,11.776,11.679,11.715,400000.0
2007-08-30 07:10:00,11.769,11.809,11.753,11.786,300000.0
2007-08-30 07:11:00,11.753,11.798,11.679,11.798,450000.0
2007-08-30 07:13:00,11.771,11.771,11.771,11.771,50000.0
2007-08-30 07:14:00,11.823,11.823,11.72,11.72,100000.0
2007-08-30 07:15:00,11.823,11.823,11.72,11.72,350000.0
2007-08-30 07:16:00,11.795,11.795,11.763,11.763,100000.0
2007-08-30 07:19:00,11.792,11.824,11.672,11.764,650000.0
2007-08-30 07:20:00,11.736,11.818,11.719,11.741,350000.0
2007-08-30 07:21:00,11.746,11.823,11.691,11.789,350000.0
2007-08-30 07:22:00,11.838,11.838,11.797,11.797,250000.0
2007-08-30 07:23:00,11.818,11.818,11.801,11.803,200000.0
2007-08-30 07:24:00,11.773,11.822,11.703,11.81,350000.0
2007-08-30 07:25:00,11.797,11.834,11.749,11.795,400000.0
2007-08-30 07:26:00,11.811,11.811,11.733,11.733,150000.0
2007-08-30 07:27:00,11.703,11.781,11.694,11.758,250000.0
2007-08-30 07:28:00,11.807,11.807,11.739,11.759,150000.0
2007-08-30 07:29:00,11.804,11.808,11.679,11.707,550000.0
2007-08-30 07:30:00,11.846,11.846,11.727,11.727,100000.0
2007-08-30 07:31:00,11.829,11.846,11.735,11.818,450000.0
2007-08-30 07:32:00,11.838,11.854,11.746,11.752,300000.0
2007-08-30 07:33:00,11.791,11.883,11.713,11.756,750000.0
2007-08-30 07:35:00,11.829,11.832,11.694,11.786,600000.0
2007-08-30 07:36:00,11.718,11.795,11.718,11.755,200000.0
2007-08-30 07:37:00,11.712,11.805,11.712,11.756,300000.0
2007-08-30 07:39:00,11.758,11.758,11.758,11.758,50000.0
2007-08-30 07:40:00,11.769,11.826,11.713,11.713,250000.0
2007-08-30 07:41:00,11.786,11.831,11.708,11.831,150000.0
2007-08-30 07:43:00,11.772,11.772,11.731,11.731,100000.0
2007-08-30 07:44:00,11.807,11.807,11.76,11.76,100000.0
2007-08-30 07:45:00,11.74,11.817,11.74,11.817,100000.0
2007-08-30 07:46:00,11.752,11.776,11.712,11.712,350000.0
2007-08-30 07:47:00,11.688,11.688,11.688,11.688,50000.0
2007-08-30 07:48:00,11.723,11.806,11.723,11.806,100000.0
2007-08-30 07:49:00,11.786,11.833,11.733,11.833,500000.0
2007-08-30 07:50:00,11.806,11.87,11.735,11.777,700000.0
2007-08-30 07:51:00,11.827,11.827,11.704,11.704,350000.0
2007-08-30 07:52:00,11.787,11.787,11.782,11.782,100000.0
2007-08-30 07:53:00,11.751,11.857,11.721,11.827,350000.0
2007-08-30 07:55:00,11.83,11.83,11.73,11.784,350000.0
2007-08-30 07:56:00,11.712,11.801,11.683,11.689,250000.0
2007-08-30 07:57:00,11.835,11.835,11.701,11.729,250000.0
2007-08-30 07:58:00,11.783,11.783,11.687,11.687,100000.0
2007-08-30 07:59:00,11.715,11.829,11.666,11.793,700000.0
2007-08-30 08:00:00,11.804,11.835,11.717,11.835,550000.0
2007-08-30 08:01:00,11.715,11.833,11.684,11.684,350000.0
2007-08-30 08:02:00,11.733,11.827,11.696,11.696,200000.0
2007-08-30 08:04:00,11.757,11.805,11.757,11.793,200000.0
2007-08-30 08:05:00,11.786,11.804,11.739,11.739,250000.0
2007-08-30 08:06:00,11.809,11.809,11.803,11.803,100000.0
2007-08-30 08:07:00,11.77,11.805,11.77,11.796,150000.0
2007-08-30 08:08:00,11.806,11.806,11.799,11.799,150000.0
2007-08-30 08:09:00,11.755,11.789,11.683,11.789,450000.0
2007-08-30 08:10:00,11.808,11.808,11.747,11.754,250000.0
2007-08-30 08:11:00,11.684,11.79,11.684,11.783,300000.0
2007-08-30 08:12:00,11.729,11.776,11.729,11.776,100000.0
2007-08-30 08:14:00,11.694,11.694,11.694,11.694,50000.0
2007-08-30 08:15:00,11.692,11.692,11.692,11.692,50000.0
2007-08-30 08:16:00,11.686,11.792,11.686,11.686,400000.0
2007-08-30 08:17:00,11.767,11.813,11.669,11.813,400000.0
2007-08-30 08:19:00,11.684,11.774,11.672,11.699,400000.0
2007-08-30 08:20:00,11.769,11.783,11.769,11.776,150000.0
2007-08-30 08:21:00,11.668,11.668,11.668,11.668,50000.0
2007-08-30 08:22:00,11.719,11.719,11.719,11.719,50000.0
2007-08-30 08:23:00,11.737,11.769,11.682,11.682,250000.0
2007-08-30 08:24:00,11.804,11.804,11.733,11.765,150000.0
2007-08-30 08:26:00,11.791,11.791,11.717,11.717,250000.0
2007-08-30 08:27:00,11.713,11.795,11.713,11.768,350000.0
2007-08-30 08:28:00,11.684,11.799,11.668,11.799,250000.0
2007-08-30 08:29:00,11.777,11.79,11.703,11.703,150000.0
2007-08-30 08:30:00,11.666,11.793,11.666,11.71,600000.0
2007-08-30 08:31:00,11.737,11.81,11.713,11.714,350000.0
2007-08-30 08:32:00,11.78,11.814,11.683,11.789,750000.0
2007-08-30 08:33:00,11.743,11.798,11.721,11.755,300000.0
2007-08-30 08:35:00,11.821,11.821,11.694,11.704,350000.0
2007-08-30 08:36:00,11.743,11.743,11.743,11.743,50000.0
2007-08-30 08:40:00,11.779,11.861,11.768,11.787,450000.0
2007-08-30 08:41:00,11.718,11.838,11.71,11.736,500000.0
2007-08-30 08:42:00,11.841,11.841,11.804,11.804,100000.0
2007-08-30 08:43:00,11.821,11.821,11.784,11.784,100000.0
2007-08-30 08:44:00,11.821,11.821,11.821,11.821,50000.0
2007-08-30 08:45:00,11.736,11.782,11.674,11.679,400000.0
2007-08-30 08:46:00,11.745,11.801,11.71,11.71,250000.0
2007-08-30 08:50:00,11.741,11.828,11.726,11.828,350000.0
2007-08-30 08:51:00,11.719,11.719,11.696,11.696,100000.0
2007-08-30 08:52:00,11.766,11.771,11.761,11.771,150000.0
2007-08-30 08:53:00,11.735,11.769,11.663,11.769,450000.0
2007-08-30 08:54:00,11.798,11.798,11.711,11.711,100000.0
2007-08-30 08:56:00,11.781,11.833,11.69,11.781,700000.0
2007-08-30 08:57:00,11.776,11.818,11.728,11.777,250000.0
2007-08-30 08:58:00,11.803,11.803,11.669,11.727,350000.0
2007-08-30 08:59:00,11.81,11.84,11.71,11.769,400000.0
2007-08-30 09:00:00,11.787,11.817,11.697,11.727,250000.0
2007-08-30 09:01:00,11.712,11.791,11.712,11.791,100000.0
2007-08-30 09:02:00,11.777,11.808,11.703,11.747,600000.0
2007-08-30 09:03:00,11.801,11.842,11.801,11.842,100000.0
2007-08-30 09:04:00,11.755,11.786,11.755,11.786,100000.0
2007-08-30 09:05:00,11.797,11.823,11.708,11.813,400000.0
2007-08-30 09:06:00,11.724,11.818,11.724,11.818,100000.0
2007-08-30 09:07:00,11.812,11.841,11.704,11.704,300000.0
2007-08-30 09:08:00,11.818,11.818,11.684,11.702,350000.0
2007-08-30 09:09:00,11.78,11.814,11.708,11.805,600000.0
2007-08-30 09:10:00,11.752,11.829,11.752,11.784,350000.0
2007-08-30 09:11:00,11.748,11.815,11.748,11.815,150000.0
2007-08-30 09:12:00,11.773,11.848,11.738,11.799,450000.0
2007-08-30 09:13:00,11.709,11.803,11.709,11.719,200000.0
2007-08-30 09:14:00,11.84,11.84,11.758,11.827,450000.0
2007-08-30 09:15:00,11.736,11.851,11.736,11.812,250000.0
2007-08-30 09:16:00,11.706,11.848,11.706,11.848,100000.0
2007-08-30 09:17:00,11.854,11.854,11.706,11.823,350000.0
2007-08-30 09:18:00,11.686,11.81,11.669,11.751,650000.0
2007-08-30 09:19:00,11.802,11.82,11.711,11.744,500000.0
2007-08-30 09:20:00,11.826,11.826,11.733,11.762,450000.0
2007-08-30 09:21:00,11.765,11.835,11.676,11.835,300000.0
2007-08-30 09:22:00,11.778,11.815,11.766,11.815,150000.0
2007-08-30 09:23:00,11.774,11.854,11.669,11.854,650000.0
2007-08-30 09:24:00,11.753,11.854,11.753,11.838,350000.0
2007-08-30 09:25:00,11.793,11.86,11.793,11.86,100000.0
2007-08-30 09:26:00,11.805,11.852,11.797,11.852,400000.0
2007-08-30 09:27:00,11.832,11.847,11.796,11.8,250000.0
2007-08-30 09:28:00,11.837,11.866,11.758,11.859,300000.0
2007-08-30 09:30:00,11.798,11.87,11.794,11.839,350000.0
2007-08-30 09:31:00,11.863,11.895,11.777,11.777,250000.0
2007-08-30 09:32:00,11.83,11.83,11.828,11.828,100000.0
2007-08-30 09:33:00,11.748,11.857,11.748,11.784,500000.0
2007-08-30 09:34:00,11.806,11.864,11.758,11.774,400000.0
2007-08-30 09:36:00,11.773,11.826,11.696,11.699,500000.0
2007-08-30 09:37:00,11.843,11.854,11.713,11.741,200000.0
2007-08-30 09:38:00,11.804,11.838,11.741,11.809,200000.0
2007-08-30 09:39:00,11.881,11.884,11.747,11.868,500000.0
2007-08-30 09:40:00,11.773,11.912,11.747,11.747,550000.0
2007-08-30 09:42:00,11.768,11.768,11.768,11.768,50000.0
2007-08-30 09:43:00,11.745,11.874,11.741,11.812,200000.0
2007-08-30 09:44:00,11.764,11.849,11.728,11.77,350000.0
2007-08-30 09:45:00,11.799,11.847,11.734,11.838,500000.0
2007-08-30 09:46:00,11.841,11.872,11.741,11.872,250000.0
2007-08-30 09:47:00,11.801,11.902,11.801,11.835,400000.0
2007-08-30 09:48:00,11.873,11.873,11.754,11.793,450000.0
2007-08-30 09:49:00,11.698,11.816,11.678,11.678,400000.0
2007-08-30 09:50:00,11.845,11.845,11.775,11.775,250000.0
2007-08-30 09:51:00,11.744,11.744,11.744,11.744,50000.0
2007-08-30 09:52:00,11.827,11.83,11.725,11.782,350000.0
2007-08-30 09:53:00,11.784,11.837,11.784,11.837,150000.0
2007-08-30 09:54:00,11.832,11.866,11.809,11.866,350000.0
2007-08-30 09:57:00,11.786,11.834,11.708,11.793,550000.0
2007-08-30 09:58:00,11.759,11.827,11.734,11.772,400000.0
2007-08-30 09:59:00,11.779,11.869,11.722,11.869,450000.0
2007-08-30 10:00:00,11.847,11.847,11.725,11.839,550000.0
2007-08-30 10:01:00,11.857,11.857,11.747,11.807,400000.0
2007-08-30 10:02:00,11.838,11.869,11.762,11.79,450000.0
2007-08-30 10:03:00,11.738,11.884,11.738,11.839,550000.0
2007-08-30 10:04:00,11.795,11.814,11.795,11.814,100000.0
2007-08-30 10:05:00,11.785,11.898,11.742,11.832,450000.0
2007-08-30 10:06:00,11.799,11.837,11.754,11.837,350000.0
2007-08-30 10:07:00,11.833,11.833,11.77,11.77,150000.0
2007-08-30 10:08:00,11.788,11.875,11.778,11.875,500000.0
2007-08-30 10:09:00,11.731,11.854,11.731,11.844,300000.0
2007-08-30 10:10:00,11.76,11.842,11.752,11.823,400000.0
2007-08-30 10:11:00,11.755,11.758,11.755,11.758,100000.0
2007-08-30 10:12:00,11.749,11.831,11.749,11.787,150000.0
2007-08-30 10:13:00,11.778,11.839,11.708,11.827,400000.0
2007-08-30 10:15:00,11.773,11.817,11.761,11.8,350000.0
2007-08-30 10:16:00,11.785,11.86,11.785,11.86,100000.0
2007-08-30 10:17:00,11.802,11.853,11.7,11.735,600000.0
2007-08-30 10:19:00,11.726,11.856,11.678,11.856,400000.0
2007-08-30 10:20:00,11.786,11.846,11.758,11.758,550000.0
2007-08-30 10:22:00,11.85,11.85,11.734,11.787,350000.0
2007-08-30 10:23:00,11.773,11.864,11.746,11.864,350000.0
2007-08-30 10:24:00,11.852,11.852,11.681,11.756,500000.0
2007-08-30 10:25:00,11.748,11.847,11.703,11.819,650000.0
2007-08-30 10:26:00,11.776,11.897,11.776,11.852,400000.0
2007-08-30 10:27:00,11.856,11.861,11.718,11.746,400000.0
2007-08-30 10:28:00,11.813,11.831,11.713,11.729,600000.0
2007-08-30 10:29:00,11.841,11.841,11.7,11.824,600000.0
2007-08-30 10:30:00,11.819,11.819,11.691,11.808,400000.0
2007-08-30 10:31:00,11.816,11.816,11.733,11.765,250000.0
2007-08-30 10:32:00,11.779,11.821,11.699,11.719,600000.0
2007-08-30 10:33:00,11.708,11.805,11.687,11.699,450000.0
2007-08-30 10:34:00,11.813,11.864,11.722,11.793,400000.0
2007-08-30 10:35:00,11.738,11.846,11.709,11.799,550000.0
2007-08-30 10:36:00,11.696,11.812,11.696,11.778,150000.0
2007-08-30 10:37:00,11.844,11.844,11.691,11.842,650000.0
2007-08-30 10:38:00,11.81,11.827,11.724,11.805,400000.0
2007-08-30 10:39:00,11.835,11.857,11.728,11.848,500000.0
2007-08-30 10:40:00,11.8,11.8,11.734,11.764,150000.0
2007-08-30 10:41:00,11.744,11.744,11.728,11.728,100000.0
2007-08-30 10:42:00,11.854,11.891,11.756,11.756,600000.0
2007-08-30 10:43:00,11.866,11.866,11.732,11.75,450000.0
2007-08-30 10:44:00,11.807,11.83,11.721,11.746,500000.0
2007-08-30 10:45:00,11.806,11.811,11.699,11.699,300000.0
2007-08-30 10:47:00,11.835,11.861,11.785,11.861,350000.0
2007-08-30 10:48:00,11.768,11.859,11.72,11.859,350000.0
2007-08-30 10:49:00,11.85,11.85,11.693,11.693,350000.0
2007-08-30 10:50:00,11.814,11.833,11.73,11.833,500000.0
2007-08-30 10:51:00,11.834,11.861,11.737,11.776,450000.0
2007-08-30 10:52:00,11.792,11.829,11.69,11.792,500000.0
2007-08-30 10:53:00,11.809,11.864,11.728,11.742,350000.0
2007-08-30 10:54:00,11.799,11.799,11.714,11.734,550000.0
2007-08-30 10:55:00,11.79,11.808,11.726,11.726,450000.0
2007-08-30 10:56:00,11.862,11.868,11.73,11.868,150000.0
2007-08-30 10:57:00,11.828,11.869,11.746,11.869,350000.0
2007-08-30 10:58:00,11.713,11.813,11.682,11.761,550000.0
2007-08-30 10:59:00,11.85,11.855,11.724,11.724,450000.0
2007-08-30 11:00:00,11.763,11.863,11.732,11.757,350000.0
2007-08-30 11:01:00,11.869,11.869,11.801,11.801,150000.0
2007-08-30 11:02:00,11.867,11.871,11.742,11.803,400000.0
2007-08-30 11:03:00,11.772,11.863,11.734,11.773,550000.0
2007-08-30 11:04:00,11.854,11.854,11.743,11.756,150000.0
2007-08-30 11:05:00,11.863,11.925,11.743,11.773,550000.0
2007-08-30 11:06:00,11.782,11.846,11.782,11.846,100000.0
2007-08-30 11:07:00,11.815,11.85,11.759,11.849,450000.0
2007-08-30 11:09:00,11.841,11.841,11.716,11.822,500000.0
2007-08-30 11:10:00,11.716,11.84,11.716,11.762,400000.0
2007-08-30 11:11:00,11.837,11.856,11.729,11.829,350000.0
2007-08-30 11:12:00,11.811,11.826,11.714,11.727,350000.0
2007-08-30 11:13:00,11.814,11.851,11.698,11.851,500000.0
2007-08-30 11:15:00,11.833,11.833,11.73,11.73,350000.0
2007-08-30 11:17:00,11.756,11.756,11.756,11.756,50000.0
2007-08-30 11:18:00,11.832,11.876,11.766,11.828,400000.0
2007-08-30 11:19:00,11.712,11.825,11.671,11.823,550000.0
2007-08-30 11:20:00,11.843,11.843,11.699,11.748,450000.0
2007-08-30 11:21:00,11.879,11.879,11.757,11.848,450000.0
2007-08-30 11:22:00,11.857,11.857,11.756,11.83,250000.0
2007-08-30 11:23:00,11.77,11.801,11.69,11.704,500000.0
2007-08-30 11:24:00,11.769,11.834,11.699,11.793,550000.0
2007-08-30 11:25:00,11.854,11.854,11.806,11.835,350000.0
2007-08-30 11:26:00,11.845,11.87,11.754,11.784,400000.0
2007-08-30 11:28:00,11.716,11.808,11.7,11.808,350000.0
2007-08-30 11:29:00,11.766,11.826,11.724,11.749,500000.0
2007-08-30 11:30:00,11.846,11.846,11.753,11.795,200000.0
2007-08-30 11:31:00,11.75,11.815,11.75,11.815,100000.0
2007-08-30 11:32:00,11.793,11.793,11.715,11.715,100000.0
2007-08-30 11:33:00,11.791,11.791,11.791,11.791,50000.0
2007-08-30 11:34:00,11.817,11.817,11.708,11.799,400000.0
2007-08-30 11:35:00,11.828,11.853,11.714,11.792,450000.0
2007-08-30 11:36:00,11.755,11.877,11.755,11.869,550000.0
2007-08-30 11:37:00,11.766,11.863,11.718,11.827,400000.0
2007-08-30 11:39:00,11.757,11.835,11.72,11.736,350000.0
2007-08-30 11:40:00,11.788,11.817,11.788,11.817,100000.0
2007-08-30 11:41:00,11.875,11.89,11.79,11.795,400000.0
2007-08-30 11:42:00,11.774,11.867,11.738,11.867,500000.0
2007-08-30 11:43:00,11.854,11.854,11.74,11.852,350000.0
2007-08-30 11:44:00,11.859,11.869,11.744,11.836,450000.0
2007-08-30 11:45:00,11.708,11.801,11.692,11.801,550000.0
2007-08-30 11:46:00,11.814,11.828,11.718,11.751,400000.0
2007-08-30 11:47:00,11.831,11.831,11.8,11.8,100000.0
2007-08-30 11:48:00,11.802,11.834,11.737,11.834,400000.0
2007-08-30 11:49:00,11.802,11.807,11.679,11.752,350000.0
2007-08-30 11:50:00,11.786,11.844,11.717,11.844,350000.0
2007-08-30 11:51:00,11.821,11.821,11.747,11.819,200000.0
2007-08-30 11:52:00,11.779,11.877,11.736,11.877,450000.0
2007-08-30 11:53:00,11.713,11.817,11.713,11.75,400000.0
2007-08-30 11:54:00,11.804,11.864,11.767,11.841,550000.0
2007-08-30 11:55:00,11.794,11.845,11.724,11.845,350000.0
2007-08-30 11:56:00,11.761,11.827,11.761,11.771,350000.0
2007-08-30 11:57:00,11.837,11.837,11.712,11.786,450000.0
2007-08-30 11:58:00,11.689,11.803,11.675,11.803,350000.0
2007-08-30 11:59:00,11.783,11.807,11.677,11.766,450000.0
2007-08-30 12:00:00,11.788,11.804,11.7,11.7,350000.0
2007-08-30 12:01:00,11.823,11.823,11.699,11.733,500000.0
2007-08-30 12:02:00,11.838,11.854,11.806,11.854,350000.0
2007-08-30 12:03:00,11.738,11.857,11.704,11.802,1000000.0
2007-08-30 12:04:00,11.819,11.819,11.709,11.798,400000.0
2007-08-30 12:05:00,11.77,11.799,11.671,11.714,350000.0
2007-08-30 12:06:00,11.785,11.836,11.761,11.836,350000.0
2007-08-30 12:07:00,11.808,11.816,11.699,11.781,250000.0
2007-08-30 12:08:00,11.838,11.851,11.728,11.851,450000.0
2007-08-30 12:09:00,11.739,11.825,11.736,11.769,350000.0
2007-08-30 12:10:00,11.814,11.836,11.74,11.784,400000.0
2007-08-30 12:11:00,11.715,11.836,11.685,11.836,500000.0
2007-08-30 12:12:00,11.72,11.861,11.714,11.714,350000.0
2007-08-30 12:13:00,11.725,11.803,11.659,11.802,550000.0
2007-08-30 12:14:00,11.801,11.837,11.666,11.837,400000.0
2007-08-30 12:15:00,11.767,11.829,11.69,11.72,400000.0
2007-08-30 12:16:00,11.783,11.802,11.677,11.724,400000.0
2007-08-30 12:17:00,11.813,11.856,11.804,11.833,400000.0
2007-08-30 12:18:00,11.804,11.804,11.718,11.718,450000.0
2007-08-30 12:20:00,11.738,11.831,11.648,11.715,500000.0
2007-08-30 12:21:00,11.749,11.884,11.749,11.808,400000.0
2007-08-30 12:22:00,11.678,11.802,11.653,11.714,450000.0
2007-08-30 12:23:00,11.685,11.838,11.685,11.714,400000.0
2007-08-30 12:24:00,11.849,11.849,11.747,11.818,600000.0
2007-08-30 12:25:00,11.83,11.83,11.697,11.755,500000.0
2007-08-30 12:26:00,11.821,11.821,11.707,11.785,450000.0
2007-08-30 12:27:00,11.811,11.842,11.736,11.82,550000.0
2007-08-30 12:28:00,11.792,11.792,11.686,11.693,550000.0
2007-08-30 12:29:00,11.793,11.834,11.728,11.81,450000.0
2007-08-30 12:30:00,11.793,11.802,11.706,11.768,500000.0
2007-08-30 12:31:00,11.78,11.808,11.739,11.795,350000.0
2007-08-30 12:32:00,11.755,11.815,11.715,11.804,400000.0
2007-08-30 12:33:00,11.79,11.829,11.744,11.818,350000.0
2007-08-30 12:34:00,11.809,11.809,11.721,11.721,350000.0
2007-08-30 12:35:00,11.824,11.824,11.68,11.795,500000.0
2007-08-30 12:36:00,11.831,11.831,11.705,11.785,350000.0
2007-08-30 12:37:00,11.747,11.832,11.696,11.79,550000.0
2007-08-30 12:38:00,11.734,11.79,11.734,11.79,200000.0
2007-08-30 12:39:00,11.803,11.839,11.696,11.792,450000.0
2007-08-30 12:40:00,11.788,11.803,11.769,11.803,150000.0
2007-08-30 12:41:00,11.751,11.815,11.665,11.815,450000.0
2007-08-30 12:42:00,11.8,11.848,11.742,11.742,300000.0
2007-08-30 12:43:00,11.787,11.824,11.702,11.738,500000.0
2007-08-30 12:44:00,11.778,11.791,11.693,11.706,250000.0
2007-08-30 12:45:00,11.82,11.827,11.691,11.802,250000.0
2007-08-30 12:46:00,11.767,11.817,11.673,11.673,350000.0
2007-08-30 12:47:00,11.754,11.833,11.688,11.729,450000.0
2007-08-30 12:48:00,11.684,11.786,11.658,11.761,550000.0
2007-08-30 12:49:00,11.745,11.828,11.719,11.729,450000.0
2007-08-30 12:50:00,11.7,11.782,11.692,11.753,400000.0
2007-08-30 12:51:00,11.78,11.806,11.704,11.704,400000.0
2007-08-30 12:52:00,11.711,11.807,11.684,11.794,500000.0
2007-08-30 12:54:00,11.805,11.805,11.69,11.752,450000.0
2007-08-30 12:55:00,11.678,11.752,11.678,11.731,350000.0
2007-08-30 12:56:00,11.809,11.809,11.726,11.784,250000.0
2007-08-30 12:57:00,11.8,11.809,11.712,11.783,300000.0
2007-08-30 12:58:00,11.81,11.83,11.717,11.784,300000.0
2007-08-30 12:59:00,11.768,11.8,11.712,11.798,450000.0
2007-08-30 13:00:00,11.669,11.806,11.669,11.806,300000.0
2007-08-30 13:01:00,11.686,11.823,11.686,11.76,400000.0
2007-08-30 13:02:00,11.689,11.819,11.689,11.757,400000.0
2007-08-30 13:03:00,11.745,11.834,11.7,11.7,450000.0
2007-08-30 13:04:00,11.745,11.852,11.728,11.728,450000.0
2007-08-30 13:05:00,11.813,11.813,11.711,11.713,250000.0
2007-08-30 13:06:00,11.826,11.826,11.698,11.787,450000.0
2007-08-30 13:07:00,11.752,11.791,11.649,11.748,400000.0
2007-08-30 13:10:00,11.753,11.805,11.651,11.682,500000.0
2007-08-30 13:11:00,11.678,11.767,11.678,11.749,400000.0
2007-08-30 13:12:00,11.796,11.812,11.698,11.698,550000.0
2007-08-30 13:14:00,11.696,11.832,11.696,11.796,350000.0
2007-08-30 13:15:00,11.754,11.856,11.706,11.791,400000.0
2007-08-30 13:16:00,11.772,11.772,11.654,11.749,350000.0
2007-08-30 13:17:00,11.649,11.754,11.649,11.754,100000.0
2007-08-30 13:19:00,11.769,11.796,11.674,11.72,400000.0
2007-08-30 13:20:00,11.728,11.804,11.699,11.748,500000.0
2007-08-30 13:21:00,11.664,11.811,11.664,11.694,350000.0
2007-08-30 13:22:00,11.812,11.812,11.672,11.752,400000.0
2007-08-30 13:23:00,11.783,11.824,11.709,11.824,400000.0
2007-08-30 13:24:00,11.739,11.822,11.703,11.818,400000.0
2007-08-30 13:25:00,11.802,11.823,11.733,11.823,350000.0
2007-08-30 13:26:00,11.791,11.809,11.702,11.784,500000.0
2007-08-30 13:27:00,11.72,11.815,11.72,11.784,500000.0
2007-08-30 13:28:00,11.819,11.819,11.673,11.781,400000.0
2007-08-30 13:29:00,11.807,11.824,11.666,11.783,350000.0
2007-08-30 13:30:00,11.709,11.822,11.703,11.706,550000.0
2007-08-30 13:31:00,11.789,11.814,11.696,11.768,550000.0
2007-08-30 13:32:00,11.718,11.76,11.631,11.631,500000.0
2007-08-30 13:33:00,11.689,11.801,11.684,11.684,400000.0
2007-08-30 13:34:00,11.65,11.788,11.65,11.68,350000.0
2007-08-30 13:35:00,11.753,11.813,11.709,11.781,400000.0
2007-08-30 13:36:00,11.706,11.783,11.649,11.741,450000.0
2007-08-30 13:37:00,11.648,11.758,11.648,11.758,350000.0
2007-08-30 13:38:00,11.731,11.809,11.694,11.809,400000.0
2007-08-30 13:39:00,11.772,11.811,11.697,11.783,500000.0
2007-08-30 13:40:00,11.763,11.797,11.679,11.795,350000.0
2007-08-30 13:41:00,11.801,11.801,11.704,11.764,350000.0
2007-08-30 13:42:00,11.78,11.78,11.67,11.762,350000.0
2007-08-30 13:43:00,11.801,11.817,11.687,11.793,500000.0
2007-08-30 13:44:00,11.708,11.766,11.676,11.712,350000.0
2007-08-30 13:45:00,11.706,11.816,11.679,11.793,400000.0
2007-08-30 13:46:00,11.748,11.825,11.705,11.755,450000.0
2007-08-30 13:47:00,11.769,11.806,11.656,11.739,350000.0
2007-08-30 13:48:00,11.772,11.809,11.691,11.809,550000.0
2007-08-30 13:49:00,11.705,11.882,11.705,11.796,350000.0
2007-08-30 13:50:00,11.708,11.777,11.654,11.654,300000.0
2007-08-30 13:51:00,11.756,11.756,11.692,11.723,200000.0
2007-08-30 13:52:00,11.801,11.806,11.672,11.778,350000.0
2007-08-30 13:53:00,11.688,11.688,11.688,11.688,50000.0
2007-08-30 13:54:00,11.701,11.73,11.701,11.73,100000.0
2007-08-30 13:55:00,11.759,11.796,11.734,11.768,350000.0
2007-08-30 13:56:00,11.788,11.788,11.643,11.701,300000.0
2007-08-30 13:57:00,11.738,11.798,11.677,11.677,400000.0
2007-08-30 13:58:00,11.658,11.796,11.658,11.796,100000.0
2007-08-30 13:59:00,11.707,11.811,11.677,11.811,450000.0
2007-08-30 14:00:00,11.768,11.778,11.674,11.753,350000.0
2007-08-30 14:01:00,11.729,11.761,11.646,11.761,350000.0
2007-08-30 14:02:00,11.686,11.789,11.686,11.789,100000.0
2007-08-30 14:03:00,11.751,11.753,11.679,11.748,350000.0
2007-08-30 14:04:00,11.7,11.814,11.7,11.814,350000.0
2007-08-30 14:05:00,11.799,11.809,11.661,11.728,400000.0
2007-08-30 14:06:00,11.686,11.789,11.668,11.761,350000.0
2007-08-30 14:07:00,11.706,11.776,11.706,11.776,100000.0
2007-08-30 14:08:00,11.771,11.771,11.649,11.649,200000.0
2007-08-30 14:09:00,11.686,11.819,11.684,11.725,550000.0
2007-08-30 14:10:00,11.689,11.789,11.689,11.735,350000.0
2007-08-30 14:11:00,11.8,11.808,11.757,11.808,350000.0
2007-08-30 14:12:00,11.793,11.806,11.689,11.746,300000.0
2007-08-30 14:13:00,11.828,11.836,11.688,11.777,450000.0
2007-08-30 14:14:00,11.779,11.788,11.692,11.76,200000.0
2007-08-30 14:15:00,11.707,11.89,11.707,11.833,500000.0
2007-08-30 14:16:00,11.761,11.784,11.695,11.758,250000.0
2007-08-30 14:17:00,11.763,11.771,11.686,11.722,450000.0
2007-08-30 14:18:00,11.682,11.79,11.682,11.701,400000.0
2007-08-30 14:19:00,11.793,11.822,11.697,11.818,500000.0
2007-08-30 14:20:00,11.703,11.801,11.703,11.724,350000.0
2007-08-30 14:21:00,11.755,11.787,11.703,11.729,300000.0
2007-08-30 14:22:00,11.778,11.778,11.652,11.75,300000.0
2007-08-30 14:23:00,11.776,11.814,11.675,11.728,350000.0
2007-08-30 14:24:00,11.688,11.776,11.674,11.75,300000.0
2007-08-30 14:25:00,11.67,11.798,11.67,11.758,400000.0
2007-08-30 14:26:00,11.719,11.787,11.67,11.723,350000.0
2007-08-30 14:27:00,11.763,11.779,11.7,11.774,400000.0
2007-08-30 14:28:00,11.738,11.783,11.649,11.758,450000.0
2007-08-30 14:29:00,11.77,11.777,11.678,11.684,450000.0
2007-08-30 14:30:00,11.767,11.814,11.686,11.782,400000.0
2007-08-30 14:31:00,11.7,11.809,11.7,11.794,400000.0
2007-08-30 14:32:00,11.719,11.821,11.719,11.803,400000.0
2007-08-30 14:33:00,11.76,11.82,11.724,11.82,400000.0
2007-08-30 14:34:00,11.791,11.791,11.695,11.775,350000.0
2007-08-30 14:35:00,11.804,11.819,11.749,11.749,350000.0
2007-08-30 14:36:00,11.735,11.836,11.695,11.811,450000.0
2007-08-30 14:37:00,11.727,11.822,11.664,11.822,550000.0
2007-08-30 14:38:00,11.808,11.808,11.725,11.745,250000.0
2007-08-30 14:39:00,11.791,11.812,11.672,11.812,550000.0
2007-08-30 14:40:00,11.83,11.854,11.701,11.79,550000.0
2007-08-30 14:41:00,11.755,11.799,11.715,11.799,350000.0
2007-08-30 14:42:00,11.763,11.783,11.655,11.694,400000.0
2007-08-30 14:43:00,11.794,11.814,11.675,11.805,500000.0
2007-08-30 14:44:00,11.713,11.787,11.685,11.787,450000.0
2007-08-30 14:45:00,11.794,11.825,11.754,11.821,400000.0
2007-08-30 14:46:00,11.809,11.835,11.752,11.758,350000.0
2007-08-30 14:47:00,11.809,11.914,11.758,11.837,350000.0
2007-08-30 14:48:00,11.78,11.825,11.732,11.796,400000.0
2007-08-30 14:49:00,11.829,11.831,11.697,11.702,500000.0
2007-08-30 14:50:00,11.755,11.869,11.727,11.843,400000.0
2007-08-30 14:51:00,11.856,11.866,11.758,11.825,350000.0
2007-08-30 14:52:00,11.859,11.859,11.724,11.785,450000.0
2007-08-30 14:53:00,11.786,11.842,11.749,11.799,400000.0
2007-08-30 14:54:00,11.687,11.846,11.687,11.846,550000.0
2007-08-30 14:55:00,11.814,11.859,11.736,11.736,450000.0
2007-08-30 14:56:00,11.808,11.819,11.72,11.814,550000.0
2007-08-30 14:57:00,11.804,11.844,11.716,11.716,450000.0
2007-08-30 14:58:00,11.825,11.88,11.742,11.836,400000.0
2007-08-30 14:59:00,11.755,11.862,11.719,11.851,550000.0
2007-08-30 15:00:00,11.75,11.837,11.699,11.837,350000.0
2007-08-30 15:01:00,11.792,11.823,11.693,11.73,450000.0
2007-08-30 15:02:00,11.758,11.872,11.724,11.866,400000.0
2007-08-30 15:03:00,11.813,11.842,11.684,11.842,500000.0
2007-08-30 15:04:00,11.73,11.844,11.73,11.771,550000.0
2007-08-30 15:05:00,11.7,11.82,11.691,11.82,550000.0
2007-08-30 15:06:00,11.797,11.816,11.78,11.78,400000.0
2007-08-30 15:07:00,11.704,11.809,11.665,11.789,350000.0
2007-08-30 15:08:00,11.765,11.797,11.687,11.721,350000.0
2007-08-30 15:09:00,11.802,11.816,11.693,11.726,450000.0
2007-08-30 15:10:00,11.74,11.801,11.671,11.713,400000.0
2007-08-30 15:11:00,11.717,11.846,11.678,11.702,300000.0
2007-08-30 15:12:00,11.706,11.776,11.673,11.772,350000.0
2007-08-30 15:13:00,11.783,11.787,11.702,11.787,350000.0
2007-08-30 15:14:00,11.773,11.773,11.675,11.675,250000.0
2007-08-30 15:15:00,11.71,11.743,11.627,11.627,250000.0
2007-08-30 15:16:00,11.631,11.759,11.631,11.759,350000.0
2007-08-30 15:17:00,11.679,11.773,11.652,11.652,500000.0
2007-08-30 15:18:00,11.711,11.796,11.666,11.671,250000.0
2007-08-30 15:19:00,11.64,11.789,11.633,11.643,450000.0
2007-08-30 15:20:00,11.698,11.771,11.655,11.666,550000.0
2007-08-30 15:21:00,11.693,11.726,11.659,11.725,400000.0
2007-08-30 15:22:00,11.717,11.778,11.681,11.751,350000.0
2007-08-30 15:23:00,11.682,11.761,11.682,11.746,400000.0
2007-08-30 15:24:00,11.736,11.78,11.645,11.759,500000.0
2007-08-30 15:25:00,11.65,11.789,11.65,11.78,450000.0
2007-08-30 15:26:00,11.744,11.769,11.656,11.679,400000.0
2007-08-30 15:27:00,11.715,11.761,11.64,11.708,450000.0
2007-08-30 15:28:00,11.769,11.773,11.682,11.768,400000.0
2007-08-30 15:29:00,11.771,11.771,11.649,11.679,400000.0
2007-08-30 15:30:00,11.736,11.749,11.646,11.687,450000.0
2007-08-30 15:31:00,11.678,11.759,11.634,11.634,500000.0
2007-08-30 15:32:00,11.74,11.746,11.599,11.675,500000.0
2007-08-30 15:33:00,11.678,11.685,11.59,11.685,400000.0
2007-08-30 15:34:00,11.634,11.717,11.634,11.717,450000.0
2007-08-30 15:35:00,11.702,11.807,11.6,11.686,500000.0
2007-08-30 15:36:00,11.658,11.696,11.563,11.696,550000.0
2007-08-30 15:37:00,11.654,11.701,11.568,11.631,450000.0
2007-08-30 15:38:00,11.645,11.759,11.645,11.664,450000.0
2007-08-30 15:39:00,11.658,11.724,11.636,11.724,350000.0
2007-08-30 15:40:00,11.639,11.774,11.639,11.639,450000.0
2007-08-30 15:41:00,11.608,11.722,11.604,11.687,500000.0
2007-08-30 15:42:00,11.615,11.676,11.599,11.599,150000.0
2007-08-30 15:43:00,11.662,11.676,11.548,11.637,450000.0
2007-08-30 15:44:00,11.701,11.728,11.617,11.709,350000.0
2007-08-30 15:45:00,11.713,11.713,11.555,11.634,500000.0
2007-08-30 15:46:00,11.734,11.772,11.647,11.752,350000.0
2007-08-30 15:47:00,11.718,11.77,11.63,11.63,550000.0
2007-08-30 15:48:00,11.628,11.713,11.601,11.625,350000.0
2007-08-30 15:49:00,11.722,11.727,11.66,11.713,350000.0
2007-08-30 15:50:00,11.734,11.747,11.617,11.653,550000.0
2007-08-30 15:51:00,11.721,11.755,11.626,11.707,550000.0
2007-08-30 15:52:00,11.572,11.733,11.57,11.614,350000.0
2007-08-30 15:53:00,11.732,11.772,11.657,11.736,500000.0
2007-08-30 15:54:00,11.736,11.772,11.68,11.683,300000.0
2007-08-30 15:55:00,11.65,11.749,11.63,11.749,500000.0
2007-08-30 15:56:00,11.585,11.731,11.585,11.696,450000.0
2007-08-30 15:57:00,11.679,11.708,11.628,11.69,450000.0
2007-08-30 15:58:00,11.667,11.735,11.667,11.704,250000.0
2007-08-30 15:59:00,11.741,11.741,11.601,11.664,450000.0
2007-08-30 16:00:00,11.683,11.758,11.606,11.709,550000.0
2007-08-30 16:01:00,11.669,11.776,11.669,11.726,300000.0
2007-08-30 16:02:00,11.627,11.75,11.602,11.688,550000.0
2007-08-30 16:03:00,11.683,11.766,11.633,11.704,400000.0
2007-08-30 16:04:00,11.624,11.756,11.624,11.732,550000.0
2007-08-30 16:05:00,11.754,11.754,11.626,11.736,350000.0
2007-08-30 16:06:00,11.726,11.788,11.645,11.788,500000.0
2007-08-30 16:07:00,11.718,11.813,11.718,11.722,500000.0
2007-08-30 16:08:00,11.719,11.753,11.65,11.748,300000.0
2007-08-30 16:09:00,11.686,11.848,11.686,11.848,350000.0
2007-08-30 16:10:00,11.71,11.8,11.669,11.71,400000.0
2007-08-30 16:11:00,11.811,11.811,11.676,11.747,500000.0
2007-08-30 16:12:00,11.737,11.824,11.715,11.824,400000.0
2007-08-30 16:13:00,11.753,11.839,11.753,11.839,450000.0
2007-08-30 16:14:00,11.779,11.787,11.686,11.774,400000.0
2007-08-30 16:15:00,11.742,11.833,11.715,11.715,350000.0
2007-08-30 16:16:00,11.769,11.836,11.721,11.793,550000.0
2007-08-30 16:17:00,11.796,11.82,11.696,11.696,350000.0
2007-08-30 16:18:00,11.798,11.806,11.665,11.781,400000.0
2007-08-30 16:19:00,11.705,11.816,11.705,11.812,500000.0
2007-08-30 16:20:00,11.809,11.809,11.698,11.731,500000.0
2007-08-30 16:21:00,11.78,11.81,11.727,11.727,400000.0
2007-08-30 16:22:00,11.796,11.809,11.718,11.757,450000.0
2007-08-30 16:23:00,11.712,11.807,11.696,11.702,400000.0
2007-08-30 16:24:00,11.772,11.79,11.67,11.729,350000.0
2007-08-30 16:25:00,11.809,11.809,11.71,11.71,350000.0
2007-08-30 16:26:00,11.803,11.836,11.702,11.702,550000.0
2007-08-30 16:27:00,11.82,11.85,11.715,11.715,300000.0
2007-08-30 16:28:00,11.72,11.83,11.673,11.734,550000.0
2007-08-30 16:29:00,11.763,11.835,11.714,11.747,400000.0
2007-08-30 16:30:00,11.726,11.811,11.695,11.801,550000.0
2007-08-30 16:31:00,11.764,11.821,11.704,11.821,550000.0
2007-08-30 16:32:00,11.788,11.846,11.737,11.771,400000.0
2007-08-30 16:33:00,11.766,11.827,11.696,11.759,550000.0
2007-08-30 16:34:00,11.841,11.841,11.665,11.706,400000.0
2007-08-30 16:35:00,11.765,11.802,11.708,11.802,400000.0
2007-08-30 16:36:00,11.72,11.832,11.72,11.832,400000.0
2007-08-30 16:37:00,11.706,11.84,11.706,11.84,350000.0
2007-08-30 16:38:00,11.686,11.799,11.68,11.695,450000.0
2007-08-30 16:39:00,11.758,11.824,11.713,11.812,500000.0
2007-08-30 16:40:00,11.694,11.805,11.687,11.687,500000.0
2007-08-30 16:41:00,11.776,11.806,11.697,11.698,250000.0
2007-08-30 16:42:00,11.743,11.848,11.722,11.822,500000.0
2007-08-30 16:43:00,11.701,11.82,11.701,11.761,350000.0
2007-08-30 16:44:00,11.706,11.815,11.684,11.807,550000.0
2007-08-30 16:45:00,11.764,11.817,11.702,11.721,400000.0
2007-08-30 16:46:00,11.809,11.809,11.724,11.79,400000.0
2007-08-30 16:47:00,11.738,11.876,11.731,11.746,600000.0
2007-08-30 16:48:00,11.802,11.809,11.681,11.758,500000.0
2007-08-30 16:49:00,11.786,11.82,11.656,11.656,450000.0
2007-08-30 16:50:00,11.825,11.825,11.749,11.749,100000.0
2007-08-30 16:51:00,11.804,11.826,11.701,11.759,500000.0
2007-08-30 16:52:00,11.778,11.837,11.702,11.837,400000.0
2007-08-30 16:53:00,11.808,11.82,11.716,11.755,400000.0
2007-08-30 16:54:00,11.704,11.817,11.667,11.764,450000.0
2007-08-30 16:55:00,11.805,11.807,11.719,11.75,500000.0
2007-08-30 16:56:00,11.735,11.82,11.688,11.715,400000.0
2007-08-30 16:57:00,11.721,11.862,11.721,11.761,500000.0
2007-08-30 16:58:00,11.743,11.83,11.714,11.792,500000.0
2007-08-30 16:59:00,11.751,11.852,11.737,11.737,400000.0
2007-08-30 17:00:00,11.761,11.804,11.701,11.799,400000.0
2007-08-30 17:01:00,11.79,11.824,11.724,11.785,400000.0
2007-08-30 17:02:00,11.754,11.842,11.754,11.796,400000.0
2007-08-30 17:03:00,11.749,11.812,11.749,11.812,150000.0
2007-08-30 17:04:00,11.726,11.828,11.697,11.767,350000.0
2007-08-30 17:05:00,11.804,11.804,11.649,11.777,400000.0
2007-08-30 17:06:00,11.828,11.828,11.667,11.778,350000.0
2007-08-30 17:07:00,11.8,11.834,11.696,11.81,550000.0
2007-08-30 17:08:00,11.697,11.837,11.697,11.761,500000.0
2007-08-30 17:09:00,11.809,11.809,11.632,11.669,450000.0
2007-08-30 17:10:00,11.793,11.793,11.669,11.729,350000.0
2007-08-30 17:11:00,11.822,11.829,11.683,11.714,400000.0
2007-08-30 17:12:00,11.801,11.836,11.733,11.746,400000.0
2007-08-30 17:13:00,11.822,11.862,11.712,11.862,200000.0
2007-08-30 17:14:00,11.771,11.838,11.708,11.811,550000.0
2007-08-30 17:15:00,11.737,11.848,11.703,11.755,350000.0
2007-08-30 17:16:00,11.79,11.798,11.71,11.798,450000.0
2007-08-30 17:17:00,11.816,11.826,11.739,11.817,550000.0
2007-08-30 17:18:00,11.811,11.851,11.771,11.851,350000.0
2007-08-30 17:19:00,11.777,11.843,11.678,11.767,550000.0
2007-08-30 17:20:00,11.786,11.889,11.742,11.756,350000.0
2007-08-30 17:21:00,11.833,11.833,11.72,11.759,250000.0
2007-08-30 17:22:00,11.818,11.841,11.73,11.73,300000.0
2007-08-30 17:23:00,11.732,11.837,11.732,11.837,550000.0
2007-08-30 17:24:00,11.831,11.856,11.83,11.856,350000.0
2007-08-30 17:25:00,11.72,11.829,11.72,11.812,400000.0
2007-08-30 17:26:00,11.723,11.847,11.723,11.737,450000.0
2007-08-30 17:27:00,11.727,11.901,11.719,11.834,550000.0
2007-08-30 17:28:00,11.776,11.844,11.716,11.72,550000.0
2007-08-30 17:29:00,11.743,11.871,11.743,11.866,450000.0
2007-08-30 17:30:00,11.744,11.812,11.681,11.732,400000.0
2007-08-30 17:31:00,11.775,11.775,11.67,11.762,600000.0
2007-08-30 17:32:00,11.749,11.845,11.743,11.794,400000.0
2007-08-30 17:33:00,11.718,11.839,11.718,11.828,400000.0
2007-08-30 17:34:00,11.794,11.832,11.739,11.766,350000.0
2007-08-30 17:35:00,11.774,11.823,11.703,11.778,500000.0
2007-08-30 17:36:00,11.816,11.816,11.698,11.698,350000.0
2007-08-30 17:37:00,11.817,11.817,11.664,11.776,550000.0
2007-08-30 17:38:00,11.753,11.827,11.732,11.79,400000.0
2007-08-30 17:39:00,11.798,11.798,11.675,11.696,350000.0
2007-08-30 17:40:00,11.712,11.804,11.706,11.804,500000.0
2007-08-30 17:41:00,11.761,11.802,11.704,11.802,350000.0
2007-08-30 17:42:00,11.723,11.848,11.723,11.807,500000.0
2007-08-30 17:43:00,11.794,11.794,11.711,11.789,350000.0
2007-08-30 17:44:00,11.785,11.832,11.734,11.794,450000.0
2007-08-30 17:45:00,11.748,11.839,11.715,11.749,550000.0
2007-08-30 17:46:00,11.801,11.851,11.707,11.851,300000.0
2007-08-30 17:47:00,11.804,11.804,11.726,11.732,400000.0
2007-08-30 17:48:00,11.82,11.836,11.725,11.836,400000.0
2007-08-30 17:49:00,11.789,11.806,11.707,11.756,350000.0
2007-08-30 17:50:00,11.692,11.831,11.692,11.757,450000.0
2007-08-30 17:51:00,11.713,11.812,11.701,11.718,450000.0
2007-08-30 17:52:00,11.793,11.855,11.699,11.702,350000.0
2007-08-30 17:53:00,11.785,11.838,11.741,11.752,500000.0
2007-08-30 17:54:00,11.838,11.838,11.719,11.811,350000.0
2007-08-30 17:55:00,11.678,11.81,11.678,11.773,550000.0
2007-08-30 17:56:00,11.73,11.836,11.683,11.72,400000.0
2007-08-30 17:57:00,11.708,11.822,11.697,11.755,450000.0
2007-08-30 17:58:00,11.786,11.786,11.735,11.735,300000.0
2007-08-30 17:59:00,11.708,11.796,11.69,11.796,350000.0
2007-08-30 18:00:00,11.756,11.809,11.668,11.668,400000.0
2007-08-30 18:01:00,11.804,11.807,11.652,11.729,500000.0
2007-08-30 18:02:00,11.706,11.788,11.703,11.785,500000.0
2007-08-30 18:03:00,11.73,11.773,11.633,11.686,350000.0
2007-08-30 18:04:00,11.831,11.839,11.723,11.723,450000.0
2007-08-30 18:05:00,11.799,11.852,11.696,11.721,750000.0
2007-08-30 18:06:00,11.811,11.811,11.661,11.712,550000.0
2007-08-30 18:07:00,11.782,11.782,11.679,11.679,550000.0
2007-08-30 18:08:00,11.74,11.805,11.699,11.742,500000.0
2007-08-30 18:09:00,11.807,11.822,11.709,11.822,550000.0
2007-08-30 18:10:00,11.776,11.8,11.719,11.8,400000.0
2007-08-30 18:11:00,11.713,11.794,11.675,11.749,450000.0
2007-08-30 18:12:00,11.82,11.82,11.684,11.758,400000.0
2007-08-30 18:13:00,11.791,11.826,11.706,11.735,550000.0
2007-08-30 18:14:00,11.711,11.823,11.711,11.792,400000.0
2007-08-30 18:15:00,11.788,11.788,11.664,11.758,500000.0
2007-08-30 18:16:00,11.729,11.784,11.644,11.761,350000.0
2007-08-30 18:17:00,11.679,11.832,11.65,11.787,400000.0
2007-08-30 18:18:00,11.76,11.828,11.684,11.684,500000.0
2007-08-30 18:19:00,11.789,11.791,11.695,11.791,400000.0
2007-08-30 18:20:00,11.704,11.81,11.678,11.739,400000.0
2007-08-30 18:21:00,11.779,11.798,11.704,11.798,350000.0
2007-08-30 18:22:00,11.784,11.817,11.675,11.817,400000.0
2007-08-30 18:23:00,11.761,11.815,11.734,11.815,400000.0
2007-08-30 18:24:00,11.785,11.823,11.695,11.749,350000.0
2007-08-30 18:25:00,11.73,11.799,11.686,11.719,500000.0
2007-08-30 18:26:00,11.775,11.795,11.698,11.732,500000.0
2007-08-30 18:27:00,11.774,11.774,11.656,11.764,350000.0
2007-08-30 18:28:00,11.778,11.778,11.659,11.775,350000.0
2007-08-30 18:29:00,11.733,11.789,11.705,11.721,350000.0
2007-08-30 18:30:00,11.779,11.825,11.68,11.758,450000.0
2007-08-30 18:31:00,11.728,11.782,11.677,11.692,1550000.0
2007-08-30 18:32:00,11.693,11.781,11.645,11.725,450000.0
2007-08-30 18:33:00,11.665,11.753,11.655,11.709,400000.0
2007-08-30 18:34:00,11.819,11.819,11.682,11.743,550000.0
2007-08-30 18:35:00,11.733,11.809,11.726,11.744,350000.0
2007-08-30 18:36:00,11.798,11.798,11.698,11.715,500000.0
2007-08-30 18:37:00,11.677,11.767,11.653,11.739,400000.0
2007-08-30 18:38:00,11.707,11.767,11.66,11.723,450000.0
2007-08-30 18:39:00,11.769,11.777,11.669,11.743,400000.0
2007-08-30 18:40:00,11.735,11.791,11.698,11.721,400000.0
2007-08-30 18:41:00,11.733,11.733,11.707,11.707,100000.0
2007-08-30 18:42:00,11.738,11.85,11.674,11.7,450000.0
2007-08-30 18:43:00,11.827,11.842,11.701,11.705,400000.0
2007-08-30 18:44:00,11.735,11.807,11.687,11.778,500000.0
2007-08-30 18:45:00,11.736,11.782,11.702,11.708,350000.0
2007-08-30 18:46:00,11.777,11.78,11.639,11.78,350000.0
2007-08-30 18:47:00,11.704,11.788,11.694,11.788,350000.0
2007-08-30 18:48:00,11.795,11.818,11.699,11.699,400000.0
2007-08-30 18:49:00,11.736,11.823,11.736,11.805,400000.0
2007-08-30 18:50:00,11.784,11.812,11.653,11.696,400000.0
2007-08-30 18:51:00,11.787,11.808,11.669,11.68,450000.0
2007-08-30 18:52:00,11.763,11.819,11.7,11.819,200000.0
2007-08-30 18:53:00,11.785,11.817,11.745,11.806,450000.0
2007-08-30 18:54:00,11.683,11.815,11.683,11.815,500000.0
2007-08-30 18:55:00,11.712,11.81,11.699,11.776,250000.0
2007-08-30 18:56:00,11.732,11.768,11.68,11.74,450000.0
2007-08-30 18:57:00,11.79,11.801,11.694,11.801,450000.0
2007-08-30 18:58:00,11.787,11.867,11.71,11.734,500000.0
2007-08-30 18:59:00,11.749,11.813,11.749,11.784,450000.0
2007-08-30 19:00:00,11.76,11.836,11.7,11.836,350000.0
2007-08-30 19:01:00,11.733,11.774,11.677,11.759,500000.0
2007-08-30 19:02:00,11.82,11.82,11.665,11.777,550000.0
2007-08-30 19:03:00,11.813,11.813,11.684,11.796,350000.0
2007-08-30 19:04:00,11.75,11.835,11.7,11.767,450000.0
2007-08-30 19:05:00,11.723,11.823,11.723,11.763,350000.0
2007-08-30 19:06:00,11.77,11.817,11.695,11.712,400000.0
2007-08-30 19:07:00,11.735,11.804,11.644,11.644,350000.0
2007-08-30 19:08:00,11.716,11.786,11.668,11.686,350000.0
2007-08-30 19:09:00,11.737,11.776,11.689,11.707,350000.0
2007-08-30 19:10:00,11.767,11.789,11.659,11.789,550000.0
2007-08-30 19:11:00,11.707,11.825,11.679,11.782,400000.0
2007-08-30 19:12:00,11.688,11.769,11.688,11.749,350000.0
2007-08-30 19:13:00,11.774,11.774,11.663,11.663,400000.0
2007-08-30 19:15:00,11.761,11.814,11.711,11.736,350000.0
2007-08-30 19:16:00,11.801,11.802,11.741,11.772,350000.0
2007-08-30 19:17:00,11.784,11.796,11.684,11.69,350000.0
2007-08-30 19:18:00,11.804,11.804,11.634,11.753,350000.0
2007-08-30 19:19:00,11.791,11.791,11.625,11.704,350000.0
2007-08-30 19:20:00,11.652,11.778,11.652,11.778,400000.0
2007-08-30 19:21:00,11.69,11.737,11.645,11.717,350000.0
2007-08-30 19:22:00,11.747,11.769,11.646,11.675,400000.0
2007-08-30 19:23:00,11.78,11.78,11.654,11.665,400000.0
2007-08-30 19:24:00,11.683,11.806,11.683,11.712,350000.0
2007-08-30 19:25:00,11.764,11.764,11.649,11.665,400000.0
2007-08-30 19:26:00,11.758,11.796,11.642,11.724,550000.0
2007-08-30 19:27:00,11.624,11.733,11.614,11.63,550000.0
2007-08-30 19:28:00,11.602,11.732,11.602,11.691,400000.0
2007-08-30 19:29:00,11.685,11.8,11.669,11.708,400000.0
2007-08-30 19:30:00,11.673,11.779,11.637,11.637,400000.0
2007-08-30 19:31:00,11.696,11.791,11.65,11.658,550000.0
2007-08-30 19:32:00,11.68,11.758,11.645,11.709,400000.0
2007-08-30 19:33:00,11.725,11.725,11.588,11.664,400000.0
2007-08-30 19:35:00,11.757,11.765,11.692,11.692,150000.0
2007-08-30 19:36:00,11.734,11.734,11.621,11.676,300000.0
2007-08-30 19:37:00,11.617,11.734,11.617,11.69,550000.0
2007-08-30 19:38:00,11.634,11.634,11.634,11.634,50000.0
2007-08-30 19:39:00,11.744,11.744,11.602,11.61,300000.0
2007-08-30 19:40:00,11.664,11.796,11.664,11.755,400000.0
2007-08-30 19:41:00,11.731,11.759,11.64,11.732,500000.0
2007-08-30 19:42:00,11.64,11.742,11.64,11.69,400000.0
2007-08-30 19:43:00,11.734,11.734,11.68,11.68,100000.0
2007-08-30 19:44:00,11.699,11.754,11.65,11.735,550000.0
2007-08-30 19:45:00,11.769,11.769,11.662,11.761,300000.0
2007-08-30 19:46:00,11.686,11.793,11.686,11.749,350000.0
2007-08-30 19:47:00,11.71,11.756,11.628,11.717,450000.0
2007-08-30 19:48:00,11.749,11.749,11.636,11.636,150000.0
2007-08-30 19:50:00,11.633,11.633,11.627,11.627,100000.0
2007-08-30 19:51:00,11.726,11.726,11.658,11.659,200000.0
2007-08-30 19:52:00,11.677,11.677,11.677,11.677,50000.0
2007-08-30 19:53:00,11.667,11.794,11.667,11.722,250000.0
2007-08-30 19:54:00,11.72,11.754,11.647,11.754,450000.0
2007-08-30 19:55:00,11.691,11.812,11.686,11.743,450000.0
2007-08-30 19:56:00,11.644,11.761,11.644,11.736,350000.0
2007-08-30 19:57:00,11.735,11.735,11.568,11.58,400000.0
2007-08-30 19:58:00,11.642,11.765,11.642,11.765,400000.0
2007-08-30 19:59:00,11.704,11.778,11.66,11.66,500000.0
2007-08-30 20:00:00,11.714,11.78,11.665,11.78,450000.0
2007-08-30 20:01:00,11.69,11.74,11.644,11.648,350000.0
2007-08-30 20:02:00,11.737,11.765,11.712,11.714,300000.0
2007-08-30 20:03:00,11.674,11.777,11.663,11.775,500000.0
2007-08-30 20:04:00,11.626,11.739,11.626,11.739,100000.0
2007-08-30 20:05:00,11.656,11.793,11.656,11.697,350000.0
2007-08-30 20:06:00,11.746,11.77,11.667,11.699,450000.0
2007-08-30 20:07:00,11.636,11.636,11.619,11.619,100000.0
2007-08-30 20:08:00,11.628,11.748,11.628,11.748,100000.0
2007-08-30 20:09:00,11.721,11.775,11.664,11.775,450000.0
2007-08-30 20:10:00,11.681,11.781,11.66,11.717,350000.0
2007-08-30 20:11:00,11.658,11.782,11.658,11.685,250000.0
2007-08-30 20:12:00,11.606,11.733,11.606,11.64,350000.0
2007-08-30 20:13:00,11.685,11.726,11.635,11.726,150000.0
2007-08-30 20:14:00,11.743,11.743,11.688,11.688,100000.0
2007-08-30 20:16:00,11.706,11.74,11.628,11.74,450000.0
2007-08-30 20:17:00,11.677,11.721,11.609,11.631,400000.0
2007-08-30 20:18:00,11.748,11.748,11.587,11.65,650000.0
2007-08-30 20:19:00,11.682,11.747,11.606,11.606,350000.0
2007-08-30 20:20:00,11.735,11.735,11.631,11.644,400000.0
2007-08-30 20:22:00,11.662,11.718,11.608,11.718,150000.0
2007-08-30 20:23:00,11.651,11.722,11.651,11.722,100000.0
2007-08-30 20:24:00,11.729,11.747,11.605,11.698,350000.0
2007-08-30 20:25:00,11.725,11.752,11.656,11.736,350000.0
2007-08-30 20:26:00,11.739,11.76,11.739,11.76,100000.0
2007-08-30 20:27:00,11.673,11.726,11.632,11.711,300000.0
2007-08-30 20:28:00,11.756,11.772,11.67,11.67,350000.0
2007-08-30 20:29:00,11.675,11.716,11.675,11.711,150000.0
2007-08-30 20:30:00,11.64,11.735,11.636,11.717,350000.0
2007-08-30 20:31:00,11.7,11.721,11.7,11.716,200000.0
2007-08-30 20:32:00,11.741,11.762,11.633,11.762,400000.0
2007-08-30 20:33:00,11.625,11.711,11.622,11.622,150000.0
2007-08-30 20:34:00,11.631,11.689,11.631,11.689,100000.0
2007-08-30 20:35:00,11.689,11.689,11.647,11.647,100000.0
2007-08-30 20:36:00,11.737,11.764,11.737,11.764,100000.0
2007-08-30 20:37:00,11.659,11.714,11.623,11.632,350000.0
2007-08-30 20:38:00,11.716,11.716,11.617,11.617,100000.0
2007-08-30 20:39:00,11.642,11.693,11.555,11.68,350000.0
2007-08-30 20:40:00,11.709,11.709,11.709,11.709,50000.0
2007-08-30 20:42:00,11.64,11.64,11.613,11.613,100000.0
2007-08-30 20:43:00,11.655,11.689,11.583,11.689,450000.0
2007-08-30 20:44:00,11.689,11.689,11.689,11.689,50000.0
2007-08-30 20:47:00,11.589,11.709,11.589,11.709,250000.0
2007-08-30 20:48:00,11.575,11.708,11.575,11.592,250000.0
2007-08-30 20:49:00,11.669,11.67,11.573,11.588,350000.0
2007-08-30 20:50:00,11.576,11.69,11.576,11.69,300000.0
2007-08-30 20:51:00,11.655,11.712,11.604,11.712,300000.0
2007-08-30 20:52:00,11.711,11.764,11.656,11.764,350000.0
2007-08-30 20:53:00,11.629,11.693,11.588,11.59,350000.0
2007-08-30 20:54:00,11.67,11.752,11.62,11.74,450000.0
2007-08-30 20:55:00,11.723,11.751,11.642,11.751,150000.0
2007-08-30 20:59:00,11.679,11.756,11.64,11.643,500000.0
2007-08-30 21:00:00,11.699,11.746,11.628,11.628,400000.0
2007-08-30 21:03:00,11.697,11.763,11.625,11.763,350000.0
2007-08-30 21:04:00,11.587,11.731,11.577,11.731,200000.0
2007-08-30 21:05:00,11.658,11.782,11.658,11.756,250000.0
2007-08-30 21:06:00,11.723,11.723,11.628,11.723,150000.0
2007-08-30 21:08:00,11.656,11.712,11.656,11.705,200000.0
2007-08-30 21:10:00,11.615,11.705,11.615,11.64,250000.0
2007-08-30 21:12:00,11.772,11.772,11.656,11.664,350000.0
2007-08-30 21:15:00,11.685,11.782,11.685,11.689,150000.0
2007-08-30 21:16:00,11.657,11.737,11.65,11.682,500000.0
2007-08-30 21:18:00,11.69,11.69,11.69,11.69,50000.0
2007-08-30 21:19:00,11.735,11.764,11.735,11.764,100000.0
2007-08-30 21:20:00,11.619,11.749,11.619,11.659,450000.0
2007-08-30 21:23:00,11.646,11.726,11.63,11.653,200000.0
2007-08-30 21:24:00,11.734,11.753,11.652,11.753,250000.0
2007-08-30 21:25:00,11.729,11.761,11.635,11.761,300000.0
2007-08-30 21:28:00,11.708,11.725,11.625,11.625,400000.0
2007-08-30 21:30:00,11.696,11.749,11.618,11.628,400000.0
2007-08-30 21:32:00,11.752,11.752,11.65,11.65,150000.0
2007-08-30 21:36:00,11.65,11.719,11.65,11.719,100000.0
2007-08-30 21:37:00,11.76,11.76,11.729,11.729,100000.0
2007-08-30 21:39:00,11.715,11.765,11.639,11.639,300000.0
2007-08-30 21:40:00,11.658,11.734,11.658,11.734,150000.0
2007-08-30 21:41:00,11.639,11.726,11.639,11.726,150000.0
2007-08-30 21:42:00,11.714,11.714,11.613,11.613,100000.0
2007-08-30 21:47:00,11.723,11.723,11.691,11.719,200000.0
2007-08-30 21:48:00,11.727,11.767,11.727,11.767,150000.0
2007-08-30 21:50:00,11.656,11.752,11.613,11.752,300000.0
2007-08-30 21:53:00,11.76,11.76,11.659,11.662,350000.0
2007-08-30 21:56:00,11.744,11.744,11.611,11.64,350000.0
2007-08-30 21:57:00,11.752,11.752,11.72,11.72,100000.0
2007-08-30 21:59:00,11.661,11.727,11.656,11.696,450000.0
2007-08-30 22:00:00,11.748,11.754,11.644,11.679,350000.0
2007-08-30 22:02:00,11.635,11.764,11.635,11.688,350000.0
2007-08-30 22:03:00,11.726,11.745,11.659,11.667,300000.0
2007-08-30 22:04:00,11.758,11.758,11.67,11.67,150000.0
2007-08-30 22:06:00,11.745,11.745,11.612,11.642,350000.0
2007-08-30 22:08:00,11.763,11.763,11.66,11.66,350000.0
2007-08-30 22:10:00,11.743,11.743,11.64,11.64,350000.0
2007-08-30 22:12:00,11.76,11.76,11.657,11.657,350000.0
2007-08-30 22:13:00,11.755,11.755,11.723,11.723,100000.0
2007-08-30 22:16:00,11.671,11.671,11.671,11.671,100000.0
2007-08-30 22:17:00,11.679,11.766,11.658,11.659,350000.0
2007-08-30 22:19:00,11.735,11.735,11.666,11.73,150000.0
2007-08-30 22:20:00,11.747,11.792,11.693,11.693,400000.0
2007-08-30 22:24:00,11.747,11.747,11.61,11.639,350000.0
2007-08-30 22:25:00,11.75,11.76,11.716,11.716,400000.0
2007-08-30 22:30:00,11.645,11.823,11.645,11.759,450000.0
2007-08-30 22:31:00,11.764,11.765,11.616,11.64,400000.0
2007-08-30 22:38:00,11.729,11.729,11.729,11.729,100000.0
2007-08-30 22:40:00,11.762,11.762,11.666,11.666,350000.0
2007-08-30 22:44:00,11.716,11.716,11.665,11.665,200000.0
2007-08-30 22:45:00,11.764,11.764,11.662,11.662,150000.0
2007-08-30 22:50:00,11.703,11.717,11.703,11.717,150000.0
2007-08-30 22:51:00,11.723,11.725,11.723,11.725,100000.0
2007-08-30 22:52:00,11.763,11.763,11.66,11.66,350000.0
2007-08-30 22:53:00,11.753,11.753,11.722,11.722,100000.0
2007-08-30 22:56:00,11.77,11.789,11.694,11.694,350000.0
2007-08-30 22:57:00,11.631,11.631,11.631,11.631,50000.0
2007-08-30 22:58:00,11.7,11.774,11.673,11.74,200000.0
2007-08-30 22:59:00,11.7,11.765,11.628,11.734,500000.0
2007-08-30 23:00:00,11.692,11.743,11.692,11.704,150000.0
2007-08-30 23:03:00,11.746,11.746,11.608,11.635,350000.0
2007-08-30 23:05:00,11.763,11.763,11.66,11.66,350000.0
2007-08-30 23:08:00,11.62,11.689,11.62,11.689,150000.0
2007-08-30 23:10:00,11.613,11.716,11.613,11.716,100000.0
2007-08-30 23:11:00,11.656,11.761,11.656,11.761,200000.0
2007-08-30 23:12:00,11.621,11.712,11.621,11.712,100000.0
2007-08-30 23:20:00,11.726,11.734,11.726,11.734,150000.0
2007-08-30 23:21:00,11.746,11.746,11.725,11.725,150000.0
2007-08-30 23:30:00,11.773,11.773,11.67,11.67,350000.0
2007-08-30 23:34:00,11.79,11.79,11.693,11.693,350000.0
2007-08-30 23:40:00,11.772,11.772,11.67,11.67,150000.0
2007-08-30 23:42:00,11.754,11.754,11.616,11.644,350000.0
2007-08-30 23:45:00,11.784,11.784,11.684,11.684,350000.0
2007-08-30 23:48:00,11.793,11.793,11.693,11.693,350000.0
2007-08-30 23:50:00,11.773,11.773,11.67,11.67,350000.0
2007-08-30 23:55:00,11.754,11.754,11.618,11.646,350000.0
2007-08-30 23:57:00,11.782,11.782,11.684,11.684,350000.0
2007-08-30 23:58:00,11.762,11.762,11.726,11.726,100000.0
2007-08-31 00:00:00,11.746,11.746,11.654,11.72,250000.0
2007-08-31 00:01:00,11.661,11.732,11.644,11.644,200000.0
2007-08-31 00:02:00,11.67,11.67,11.67,11.67,50000.0
2007-08-31 00:06:00,11.756,11.756,11.615,11.643,350000.0
2007-08-31 00:10:00,11.753,11.753,11.65,11.65,350000.0
2007-08-31 00:14:00,11.67,11.67,11.67,11.67,50000.0
2007-08-31 00:15:00,11.66,11.66,11.66,11.66,50000.0
2007-08-31 00:16:00,11.775,11.775,11.672,11.672,350000.0
2007-08-31 00:18:00,11.63,11.736,11.63,11.736,100000.0
2007-08-31 00:19:00,11.702,11.742,11.626,11.742,450000.0
2007-08-31 00:20:00,11.623,11.623,11.623,11.623,50000.0
2007-08-31 00:21:00,11.729,11.729,11.695,11.695,100000.0
2007-08-31 00:29:00,11.729,11.729,11.659,11.659,150000.0
2007-08-31 00:30:00,11.714,11.728,11.601,11.631,400000.0
2007-08-31 00:37:00,11.76,11.76,11.649,11.65,350000.0
2007-08-31 00:40:00,11.753,11.753,11.65,11.65,350000.0
2007-08-31 00:42:00,11.705,11.739,11.633,11.739,450000.0
2007-08-31 00:43:00,11.613,11.613,11.613,11.613,50000.0
2007-08-31 00:45:00,11.771,11.771,11.676,11.676,350000.0
2007-08-31 00:48:00,11.72,11.72,11.72,11.72,50000.0
2007-08-31 00:49:00,11.762,11.762,11.66,11.66,150000.0
2007-08-31 00:50:00,11.66,11.66,11.66,11.66,100000.0
2007-08-31 00:52:00,11.715,11.715,11.654,11.654,100000.0
2007-08-31 00:53:00,11.711,11.711,11.701,11.703,150000.0
2007-08-31 00:54:00,11.726,11.726,11.591,11.616,350000.0
2007-08-31 00:55:00,11.755,11.755,11.723,11.723,100000.0
2007-08-31 01:00:00,11.753,11.753,11.65,11.65,350000.0
2007-08-31 01:02:00,11.664,11.716,11.664,11.665,200000.0
2007-08-31 01:03:00,11.707,11.707,11.707,11.707,50000.0
2007-08-31 01:04:00,11.684,11.684,11.665,11.665,100000.0
2007-08-31 01:10:00,11.758,11.758,11.623,11.623,100000.0
2007-08-31 01:11:00,11.737,11.737,11.737,11.737,50000.0
2007-08-31 01:12:00,11.633,11.768,11.633,11.724,200000.0
2007-08-31 01:17:00,11.755,11.755,11.62,11.646,350000.0
2007-08-31 01:20:00,11.763,11.763,11.66,11.66,350000.0
2007-08-31 01:26:00,11.717,11.758,11.651,11.747,450000.0
2007-08-31 01:29:00,11.732,11.732,11.601,11.635,300000.0
2007-08-31 01:30:00,11.703,11.716,11.641,11.674,400000.0
2007-08-31 01:31:00,11.672,11.775,11.625,11.771,400000.0
2007-08-31 01:34:00,11.763,11.763,11.628,11.656,350000.0
2007-08-31 01:37:00,11.775,11.775,11.667,11.754,400000.0
2007-08-31 01:39:00,11.748,11.779,11.689,11.743,350000.0
2007-08-31 01:40:00,11.634,11.756,11.572,11.756,800000.0
2007-08-31 01:41:00,11.774,11.783,11.774,11.783,100000.0
2007-08-31 01:42:00,11.736,11.736,11.701,11.701,100000.0
2007-08-31 01:47:00,11.766,11.766,11.632,11.657,350000.0
2007-08-31 01:49:00,11.746,11.748,11.683,11.748,400000.0
2007-08-31 01:50:00,11.762,11.779,11.674,11.734,650000.0
2007-08-31 01:54:00,11.783,11.783,11.68,11.68,350000.0
2007-08-31 01:55:00,11.777,11.777,11.745,11.745,100000.0
2007-08-31 01:58:00,11.783,11.783,11.68,11.68,350000.0
2007-08-31 02:00:00,11.773,11.773,11.67,11.67,350000.0
2007-08-31 02:01:00,11.765,11.765,11.733,11.733,100000.0
2007-08-31 02:03:00,11.785,11.785,11.753,11.753,100000.0
2007-08-31 02:08:00,11.779,11.779,11.679,11.681,350000.0
2007-08-31 02:10:00,11.768,11.783,11.667,11.74,450000.0
2007-08-31 02:11:00,11.731,11.759,11.624,11.759,350000.0
2007-08-31 02:12:00,11.736,11.774,11.668,11.774,150000.0
2007-08-31 02:13:00,11.728,11.728,11.666,11.666,150000.0
2007-08-31 02:14:00,11.635,11.762,11.635,11.762,250000.0
2007-08-31 02:15:00,11.75,11.78,11.75,11.775,150000.0
2007-08-31 02:19:00,11.781,11.781,11.699,11.739,200000.0
2007-08-31 02:20:00,11.667,11.779,11.667,11.751,150000.0
2007-08-31 02:21:00,11.7,11.763,11.682,11.763,200000.0
2007-08-31 02:22:00,11.749,11.782,11.68,11.68,200000.0
2007-08-31 02:23:00,11.689,11.781,11.689,11.781,150000.0
2007-08-31 02:24:00,11.728,11.768,11.634,11.726,300000.0
2007-08-31 02:25:00,11.781,11.781,11.702,11.702,100000.0
2007-08-31 02:26:00,11.74,11.786,11.677,11.786,200000.0
2007-08-31 02:28:00,11.652,11.799,11.652,11.676,500000.0
2007-08-31 02:30:00,11.774,11.774,11.649,11.649,100000.0
2007-08-31 02:31:00,11.685,11.794,11.657,11.788,600000.0
2007-08-31 02:33:00,11.718,11.764,11.653,11.746,450000.0
2007-08-31 02:34:00,11.693,11.693,11.693,11.693,50000.0
2007-08-31 02:35:00,11.717,11.749,11.649,11.749,450000.0
2007-08-31 02:36:00,11.76,11.76,11.657,11.657,200000.0
2007-08-31 02:37:00,11.691,11.737,11.656,11.656,150000.0
2007-08-31 02:38:00,11.673,11.783,11.673,11.714,300000.0
2007-08-31 02:40:00,11.783,11.783,11.68,11.68,350000.0
2007-08-31 02:42:00,11.715,11.728,11.695,11.728,150000.0
2007-08-31 02:43:00,11.715,11.749,11.643,11.749,450000.0
2007-08-31 02:45:00,11.785,11.785,11.682,11.682,350000.0
2007-08-31 02:47:00,11.803,11.803,11.706,11.706,350000.0
2007-08-31 02:50:00,11.732,11.746,11.641,11.641,200000.0
2007-08-31 02:51:00,11.729,11.729,11.622,11.622,200000.0
2007-08-31 02:52:00,11.701,11.741,11.624,11.741,450000.0
2007-08-31 02:53:00,11.754,11.754,11.754,11.754,50000.0
2007-08-31 02:57:00,11.793,11.793,11.69,11.69,350000.0
2007-08-31 03:00:00,11.652,11.745,11.652,11.745,100000.0
2007-08-31 03:02:00,11.773,11.773,11.635,11.664,350000.0
2007-08-31 03:04:00,11.788,11.788,11.758,11.777,150000.0
2007-08-31 03:05:00,11.758,11.758,11.687,11.752,350000.0
2007-08-31 03:06:00,11.785,11.785,11.785,11.785,50000.0
2007-08-31 03:07:00,11.767,11.8,11.767,11.776,150000.0
2007-08-31 03:10:00,11.793,11.793,11.69,11.69,350000.0
2007-08-31 03:12:00,11.812,11.812,11.714,11.714,350000.0
2007-08-31 03:15:00,11.778,11.778,11.778,11.778,50000.0
2007-08-31 03:16:00,11.637,11.733,11.637,11.666,150000.0
2007-08-31 03:17:00,11.747,11.749,11.653,11.653,150000.0
2007-08-31 03:18:00,11.705,11.73,11.608,11.624,350000.0
2007-08-31 03:19:00,11.717,11.768,11.645,11.751,500000.0
2007-08-31 03:20:00,11.695,11.695,11.671,11.671,100000.0
2007-08-31 03:22:00,11.72,11.754,11.648,11.754,450000.0
2007-08-31 03:23:00,11.664,11.749,11.664,11.749,100000.0
2007-08-31 03:24:00,11.745,11.746,11.641,11.746,350000.0
2007-08-31 03:28:00,11.782,11.782,11.68,11.68,150000.0
2007-08-31 03:30:00,11.793,11.793,11.69,11.69,350000.0
2007-08-31 03:31:00,11.777,11.777,11.745,11.745,100000.0
2007-08-31 03:35:00,11.757,11.757,11.757,11.757,50000.0
2007-08-31 03:36:00,11.759,11.759,11.701,11.739,200000.0
2007-08-31 03:37:00,11.671,11.768,11.671,11.768,150000.0
2007-08-31 03:38:00,11.761,11.773,11.669,11.773,200000.0
2007-08-31 03:39:00,11.699,11.739,11.699,11.739,100000.0
2007-08-31 03:40:00,11.699,11.719,11.699,11.719,150000.0
2007-08-31 03:42:00,11.653,11.792,11.653,11.792,200000.0
2007-08-31 03:44:00,11.805,11.805,11.705,11.705,150000.0
2007-08-31 03:45:00,11.673,11.673,11.673,11.673,50000.0
2007-08-31 03:46:00,11.725,11.739,11.725,11.739,100000.0
2007-08-31 03:49:00,11.747,11.747,11.747,11.747,50000.0
2007-08-31 03:50:00,11.792,11.792,11.69,11.69,150000.0
2007-08-31 03:52:00,11.741,11.789,11.687,11.687,250000.0
2007-08-31 03:53:00,11.694,11.794,11.651,11.794,300000.0
2007-08-31 03:54:00,11.779,11.779,11.693,11.693,250000.0
2007-08-31 03:58:00,11.74,11.793,11.65,11.769,550000.0
2007-08-31 03:59:00,11.802,11.802,11.658,11.658,100000.0
2007-08-31 04:00:00,11.736,11.814,11.736,11.814,150000.0
2007-08-31 04:01:00,11.766,11.799,11.766,11.799,100000.0
2007-08-31 04:02:00,11.803,11.803,11.803,11.803,50000.0
2007-08-31 04:03:00,11.752,11.781,11.752,11.781,100000.0
2007-08-31 04:06:00,11.747,11.791,11.681,11.681,300000.0
2007-08-31 04:07:00,11.804,11.804,11.804,11.804,50000.0
2007-08-31 04:08:00,11.812,11.812,11.672,11.692,450000.0
2007-08-31 04:10:00,11.813,11.813,11.71,11.71,350000.0
2007-08-31 04:11:00,11.811,11.811,11.777,11.777,100000.0
2007-08-31 04:13:00,11.765,11.765,11.763,11.763,100000.0
2007-08-31 04:14:00,11.69,11.754,11.69,11.754,200000.0
2007-08-31 04:15:00,11.82,11.82,11.722,11.722,350000.0
2007-08-31 04:20:00,11.822,11.822,11.72,11.72,150000.0
2007-08-31 04:22:00,11.808,11.808,11.705,11.705,350000.0
2007-08-31 04:24:00,11.796,11.796,11.657,11.684,350000.0
2007-08-31 04:28:00,11.753,11.753,11.753,11.753,50000.0
2007-08-31 04:29:00,11.673,11.78,11.673,11.78,350000.0
2007-08-31 04:30:00,11.78,11.78,11.78,11.78,100000.0
2007-08-31 04:34:00,11.789,11.789,11.706,11.728,250000.0
2007-08-31 04:35:00,11.765,11.768,11.765,11.768,100000.0
2007-08-31 04:36:00,11.81,11.81,11.707,11.707,450000.0
2007-08-31 04:39:00,11.74,11.782,11.666,11.782,450000.0
2007-08-31 04:40:00,11.738,11.738,11.738,11.738,50000.0
2007-08-31 04:41:00,11.729,11.729,11.694,11.694,100000.0
2007-08-31 04:42:00,11.756,11.797,11.691,11.787,450000.0
2007-08-31 04:43:00,11.784,11.784,11.784,11.784,50000.0
2007-08-31 04:44:00,11.779,11.779,11.694,11.694,100000.0
2007-08-31 04:48:00,11.69,11.774,11.69,11.774,100000.0
2007-08-31 04:49:00,11.778,11.778,11.766,11.766,100000.0
2007-08-31 04:50:00,11.764,11.764,11.703,11.703,100000.0
2007-08-31 04:54:00,11.82,11.82,11.717,11.717,350000.0
2007-08-31 04:56:00,11.758,11.803,11.693,11.786,450000.0
2007-08-31 04:57:00,11.789,11.789,11.789,11.789,100000.0
2007-08-31 04:58:00,11.787,11.807,11.695,11.695,150000.0
2007-08-31 04:59:00,11.747,11.784,11.671,11.784,450000.0
2007-08-31 05:00:00,11.804,11.804,11.789,11.798,150000.0
2007-08-31 05:01:00,11.775,11.777,11.686,11.686,150000.0
2007-08-31 05:03:00,11.833,11.833,11.73,11.73,350000.0
2007-08-31 05:06:00,11.795,11.795,11.656,11.685,350000.0
2007-08-31 05:09:00,11.745,11.779,11.673,11.779,450000.0
2007-08-31 05:10:00,11.726,11.737,11.666,11.666,150000.0
2007-08-31 05:12:00,11.813,11.813,11.71,11.71,350000.0
2007-08-31 05:14:00,11.833,11.833,11.737,11.737,350000.0
2007-08-31 05:16:00,11.801,11.801,11.666,11.696,350000.0
2007-08-31 05:19:00,11.76,11.79,11.76,11.79,100000.0
2007-08-31 05:20:00,11.739,11.739,11.739,11.739,50000.0
2007-08-31 05:21:00,11.791,11.795,11.78,11.795,200000.0
2007-08-31 05:22:00,11.747,11.783,11.667,11.783,450000.0
2007-08-31 05:25:00,11.825,11.825,11.722,11.722,350000.0
2007-08-31 05:27:00,11.845,11.845,11.745,11.745,350000.0
2007-08-31 05:28:00,11.826,11.826,11.802,11.802,100000.0
2007-08-31 05:30:00,11.739,11.828,11.739,11.799,250000.0
2007-08-31 05:31:00,11.812,11.812,11.81,11.81,100000.0
2007-08-31 05:34:00,11.83,11.83,11.727,11.727,350000.0
2007-08-31 05:36:00,11.717,11.778,11.717,11.778,100000.0
2007-08-31 05:37:00,11.691,11.708,11.689,11.708,150000.0
2007-08-31 05:38:00,11.781,11.781,11.781,11.781,50000.0
2007-08-31 05:39:00,11.778,11.791,11.731,11.731,200000.0
2007-08-31 05:40:00,11.688,11.775,11.688,11.775,100000.0
2007-08-31 05:41:00,11.769,11.769,11.743,11.743,100000.0
2007-08-31 05:44:00,11.828,11.828,11.725,11.725,350000.0
2007-08-31 05:45:00,11.815,11.815,11.783,11.783,100000.0
2007-08-31 05:48:00,11.734,11.775,11.734,11.775,100000.0
2007-08-31 05:49:00,11.752,11.788,11.671,11.788,500000.0
2007-08-31 05:50:00,11.707,11.793,11.707,11.793,100000.0
2007-08-31 05:51:00,11.831,11.831,11.696,11.696,100000.0
2007-08-31 05:52:00,11.831,11.831,11.735,11.735,100000.0
2007-08-31 05:56:00,11.775,11.818,11.709,11.805,450000.0
2007-08-31 05:57:00,11.794,11.794,11.743,11.743,100000.0
2007-08-31 05:59:00,11.762,11.792,11.673,11.792,500000.0
2007-08-31 06:00:00,11.761,11.813,11.734,11.792,250000.0
2007-08-31 06:01:00,11.824,11.828,11.73,11.73,150000.0
2007-08-31 06:02:00,11.74,11.797,11.709,11.709,200000.0
2007-08-31 06:03:00,11.723,11.811,11.723,11.784,150000.0
2007-08-31 06:05:00,11.84,11.84,11.737,11.737,350000.0
2007-08-31 06:06:00,11.825,11.825,11.793,11.793,100000.0
2007-08-31 06:08:00,11.744,11.799,11.681,11.695,650000.0
2007-08-31 06:09:00,11.753,11.787,11.704,11.787,350000.0
2007-08-31 06:10:00,11.72,11.754,11.72,11.754,100000.0
2007-08-31 06:11:00,11.752,11.77,11.743,11.77,150000.0
2007-08-31 06:12:00,11.691,11.734,11.691,11.734,100000.0
2007-08-31 06:13:00,11.707,11.707,11.698,11.698,100000.0
2007-08-31 06:15:00,11.805,11.811,11.805,11.811,100000.0
2007-08-31 06:16:00,11.683,11.788,11.683,11.782,150000.0
2007-08-31 06:17:00,11.733,11.772,11.733,11.772,100000.0
2007-08-31 06:18:00,11.709,11.835,11.709,11.835,100000.0
2007-08-31 06:19:00,11.716,11.796,11.669,11.711,650000.0
2007-08-31 06:20:00,11.736,11.781,11.692,11.781,400000.0
2007-08-31 06:21:00,11.749,11.749,11.708,11.708,100000.0
2007-08-31 06:22:00,11.714,11.714,11.714,11.714,50000.0
2007-08-31 06:24:00,11.758,11.845,11.758,11.845,100000.0
2007-08-31 06:27:00,11.814,11.814,11.674,11.703,350000.0
2007-08-31 06:30:00,11.811,11.813,11.724,11.724,300000.0
2007-08-31 06:31:00,11.822,11.822,11.749,11.749,100000.0
2007-08-31 06:32:00,11.774,11.789,11.761,11.789,150000.0
2007-08-31 06:33:00,11.727,11.801,11.727,11.731,350000.0
2007-08-31 06:34:00,11.804,11.804,11.696,11.771,250000.0
2007-08-31 06:36:00,11.719,11.719,11.719,11.719,50000.0
2007-08-31 06:37:00,11.822,11.831,11.747,11.816,250000.0
2007-08-31 06:38:00,11.74,11.789,11.688,11.725,350000.0
2007-08-31 06:39:00,11.81,11.81,11.678,11.809,750000.0
2007-08-31 06:40:00,11.788,11.788,11.754,11.759,200000.0
2007-08-31 06:41:00,11.722,11.794,11.722,11.789,150000.0
2007-08-31 06:42:00,11.819,11.819,11.692,11.739,350000.0
2007-08-31 06:43:00,11.671,11.789,11.671,11.789,250000.0
2007-08-31 06:44:00,11.742,11.815,11.729,11.767,250000.0
2007-08-31 06:45:00,11.786,11.816,11.786,11.816,100000.0
2007-08-31 06:46:00,11.803,11.842,11.793,11.81,300000.0
2007-08-31 06:47:00,11.814,11.814,11.694,11.694,100000.0
2007-08-31 06:48:00,11.697,11.808,11.696,11.696,200000.0
2007-08-31 06:49:00,11.732,11.813,11.694,11.785,400000.0
2007-08-31 06:50:00,11.703,11.863,11.703,11.72,650000.0
2007-08-31 06:51:00,11.829,11.829,11.705,11.821,550000.0
2007-08-31 06:52:00,11.715,11.754,11.715,11.734,150000.0
2007-08-31 06:54:00,11.767,11.767,11.658,11.658,150000.0
2007-08-31 06:55:00,11.75,11.75,11.711,11.736,150000.0
2007-08-31 06:56:00,11.719,11.754,11.719,11.754,100000.0
2007-08-31 06:57:00,11.773,11.773,11.672,11.672,100000.0
2007-08-31 06:58:00,11.711,11.733,11.667,11.667,200000.0
2007-08-31 06:59:00,11.818,11.828,11.722,11.798,350000.0
2007-08-31 07:00:00,11.799,11.833,11.711,11.711,200000.0
2007-08-31 07:01:00,11.76,11.794,11.688,11.794,450000.0
2007-08-31 07:02:00,11.663,11.663,11.663,11.663,50000.0
2007-08-31 07:03:00,11.736,11.78,11.664,11.769,450000.0
2007-08-31 07:04:00,11.663,11.684,11.663,11.684,100000.0
2007-08-31 07:05:00,11.804,11.811,11.674,11.811,450000.0
2007-08-31 07:07:00,11.693,11.693,11.693,11.693,50000.0
2007-08-31 07:08:00,11.721,11.815,11.701,11.768,400000.0
2007-08-31 07:09:00,11.737,11.783,11.698,11.736,400000.0
2007-08-31 07:10:00,11.763,11.799,11.726,11.799,300000.0
2007-08-31 07:11:00,11.767,11.798,11.695,11.787,450000.0
2007-08-31 07:12:00,11.799,11.799,11.799,11.799,100000.0
2007-08-31 07:14:00,11.748,11.776,11.748,11.776,100000.0
2007-08-31 07:15:00,11.785,11.817,11.785,11.817,100000.0
2007-08-31 07:16:00,11.838,11.848,11.708,11.708,200000.0
2007-08-31 07:17:00,11.774,11.807,11.774,11.807,100000.0
2007-08-31 07:18:00,11.8,11.8,11.765,11.765,100000.0
2007-08-31 07:19:00,11.759,11.811,11.673,11.758,450000.0
2007-08-31 07:20:00,11.718,11.845,11.718,11.784,300000.0
2007-08-31 07:21:00,11.743,11.743,11.717,11.736,150000.0
2007-08-31 07:22:00,11.781,11.781,11.764,11.764,100000.0
2007-08-31 07:23:00,11.781,11.79,11.781,11.79,100000.0
2007-08-31 07:25:00,11.813,11.813,11.71,11.71,350000.0
2007-08-31 07:26:00,11.812,11.812,11.786,11.786,100000.0
2007-08-31 07:28:00,11.787,11.787,11.668,11.668,200000.0
2007-08-31 07:29:00,11.794,11.798,11.697,11.791,450000.0
2007-08-31 07:30:00,11.769,11.793,11.769,11.793,100000.0
2007-08-31 07:31:00,11.813,11.834,11.813,11.834,100000.0
2007-08-31 07:32:00,11.826,11.826,11.704,11.704,100000.0
2007-08-31 07:33:00,11.834,11.834,11.687,11.724,450000.0
2007-08-31 07:34:00,11.769,11.808,11.678,11.808,200000.0
2007-08-31 07:35:00,11.723,11.842,11.689,11.816,450000.0
2007-08-31 07:36:00,11.708,11.708,11.708,11.708,50000.0
2007-08-31 07:37:00,11.768,11.844,11.719,11.719,350000.0
2007-08-31 07:38:00,11.73,11.861,11.73,11.748,350000.0
2007-08-31 07:39:00,11.782,11.842,11.782,11.842,100000.0
2007-08-31 07:40:00,11.758,11.825,11.733,11.733,250000.0
2007-08-31 07:41:00,11.851,11.856,11.741,11.741,200000.0
2007-08-31 07:43:00,11.789,11.789,11.745,11.745,100000.0
2007-08-31 07:44:00,11.698,11.791,11.698,11.772,350000.0
2007-08-31 07:45:00,11.854,11.854,11.674,11.834,500000.0
2007-08-31 07:46:00,11.769,11.769,11.706,11.716,350000.0
2007-08-31 07:47:00,11.831,11.831,11.745,11.745,100000.0
2007-08-31 07:48:00,11.748,11.796,11.748,11.796,100000.0
2007-08-31 07:49:00,11.789,11.831,11.748,11.831,500000.0
2007-08-31 07:50:00,11.761,11.863,11.698,11.755,700000.0
2007-08-31 07:53:00,11.721,11.81,11.679,11.81,350000.0
2007-08-31 07:54:00,11.803,11.815,11.739,11.739,150000.0
2007-08-31 07:55:00,11.823,11.825,11.75,11.799,350000.0
2007-08-31 07:58:00,11.817,11.817,11.715,11.715,100000.0
2007-08-31 07:59:00,11.722,11.839,11.698,11.803,700000.0
2007-08-31 08:00:00,11.828,11.868,11.75,11.843,550000.0
2007-08-31 08:01:00,11.738,11.809,11.685,11.685,350000.0
2007-08-31 08:02:00,11.791,11.791,11.791,11.791,50000.0
2007-08-31 08:03:00,11.769,11.769,11.769,11.769,50000.0
2007-08-31 08:04:00,11.782,11.84,11.782,11.821,250000.0
2007-08-31 08:05:00,11.806,11.824,11.759,11.759,250000.0
2007-08-31 08:06:00,11.806,11.806,11.806,11.806,100000.0
2007-08-31 08:07:00,11.816,11.816,11.704,11.704,200000.0
2007-08-31 08:08:00,11.76,11.857,11.734,11.734,150000.0
2007-08-31 08:09:00,11.765,11.81,11.695,11.806,450000.0
2007-08-31 08:10:00,11.826,11.849,11.744,11.76,300000.0
2007-08-31 08:11:00,11.761,11.761,11.729,11.741,200000.0
2007-08-31 08:12:00,11.837,11.837,11.734,11.834,200000.0
2007-08-31 08:13:00,11.693,11.811,11.693,11.811,100000.0
2007-08-31 08:14:00,11.799,11.826,11.799,11.826,100000.0
2007-08-31 08:15:00,11.799,11.844,11.724,11.819,400000.0
2007-08-31 08:16:00,11.701,11.724,11.701,11.724,100000.0
2007-08-31 08:17:00,11.81,11.891,11.761,11.763,350000.0
2007-08-31 08:18:00,11.809,11.855,11.787,11.8,350000.0
2007-08-31 08:19:00,11.717,11.813,11.689,11.711,400000.0
2007-08-31 08:20:00,11.864,11.864,11.721,11.797,300000.0
2007-08-31 08:22:00,11.833,11.833,11.73,11.73,350000.0
2007-08-31 08:24:00,11.729,11.802,11.729,11.802,200000.0
2007-08-31 08:25:00,11.824,11.902,11.731,11.757,650000.0
2007-08-31 08:26:00,11.854,11.854,11.74,11.797,150000.0
2007-08-31 08:27:00,11.818,11.818,11.744,11.744,100000.0
2007-08-31 08:28:00,11.843,11.843,11.736,11.736,250000.0
2007-08-31 08:29:00,11.711,11.828,11.711,11.828,100000.0
2007-08-31 08:30:00,11.721,11.84,11.699,11.73,450000.0
2007-08-31 08:31:00,11.856,11.86,11.745,11.752,250000.0
2007-08-31 08:34:00,11.738,11.805,11.735,11.735,350000.0
2007-08-31 08:35:00,11.854,11.889,11.776,11.776,450000.0
2007-08-31 08:36:00,11.796,11.827,11.753,11.753,250000.0
2007-08-31 08:37:00,11.818,11.837,11.818,11.837,150000.0
2007-08-31 08:38:00,11.791,11.84,11.754,11.754,150000.0
2007-08-31 08:39:00,11.805,11.887,11.734,11.748,700000.0
2007-08-31 08:40:00,11.738,11.85,11.727,11.789,700000.0
2007-08-31 08:41:00,11.722,11.838,11.72,11.728,650000.0
2007-08-31 08:42:00,11.804,11.857,11.733,11.857,250000.0
2007-08-31 08:43:00,11.778,11.861,11.778,11.861,200000.0
2007-08-31 08:44:00,11.773,11.887,11.773,11.854,350000.0
2007-08-31 08:45:00,11.815,11.815,11.722,11.795,250000.0
2007-08-31 08:46:00,11.76,11.827,11.755,11.827,250000.0
2007-08-31 08:48:00,11.76,11.825,11.76,11.801,450000.0
2007-08-31 08:49:00,11.796,11.893,11.796,11.884,550000.0
2007-08-31 08:50:00,11.809,11.867,11.799,11.859,350000.0
2007-08-31 08:51:00,11.795,11.795,11.764,11.764,100000.0
2007-08-31 08:52:00,11.75,11.82,11.748,11.799,350000.0
2007-08-31 08:54:00,11.721,11.829,11.721,11.829,100000.0
2007-08-31 08:55:00,11.803,11.862,11.721,11.806,550000.0
2007-08-31 08:56:00,11.843,11.856,11.714,11.834,500000.0
2007-08-31 08:57:00,11.832,11.905,11.829,11.829,150000.0
2007-08-31 08:58:00,11.868,11.868,11.829,11.829,100000.0
2007-08-31 08:59:00,11.859,11.879,11.797,11.799,250000.0
2007-08-31 09:00:00,11.858,11.858,11.751,11.751,100000.0
2007-08-31 09:01:00,11.868,11.868,11.856,11.856,100000.0
2007-08-31 09:03:00,11.833,11.877,11.755,11.876,400000.0
2007-08-31 09:04:00,11.894,11.894,11.788,11.836,150000.0
2007-08-31 09:05:00,11.848,11.872,11.786,11.872,350000.0
2007-08-31 09:06:00,11.755,11.833,11.755,11.806,250000.0
2007-08-31 09:07:00,11.869,11.893,11.794,11.834,300000.0
2007-08-31 09:08:00,11.864,11.873,11.799,11.799,300000.0
2007-08-31 09:09:00,11.808,11.884,11.78,11.862,650000.0
2007-08-31 09:10:00,11.871,11.871,11.746,11.82,400000.0
2007-08-31 09:11:00,11.846,11.878,11.74,11.878,250000.0
2007-08-31 09:12:00,11.803,11.908,11.79,11.84,500000.0
2007-08-31 09:14:00,11.815,11.876,11.784,11.876,350000.0
2007-08-31 09:15:00,11.813,11.813,11.813,11.813,50000.0
2007-08-31 09:17:00,11.77,11.77,11.764,11.764,100000.0
2007-08-31 09:18:00,11.764,11.878,11.762,11.853,500000.0
2007-08-31 09:19:00,11.854,11.9,11.794,11.794,500000.0
2007-08-31 09:20:00,11.765,11.88,11.742,11.88,400000.0
2007-08-31 09:21:00,11.758,11.848,11.738,11.848,350000.0
2007-08-31 09:22:00,11.855,11.855,11.768,11.768,100000.0
2007-08-31 09:23:00,11.803,11.901,11.764,11.867,450000.0
2007-08-31 09:24:00,11.845,11.889,11.822,11.884,350000.0
2007-08-31 09:25:00,11.864,11.864,11.864,11.864,50000.0
2007-08-31 09:26:00,11.778,11.815,11.726,11.726,150000.0
2007-08-31 09:27:00,11.869,11.878,11.749,11.878,300000.0
2007-08-31 09:28:00,11.872,11.872,11.789,11.856,150000.0
2007-08-31 09:29:00,11.875,11.898,11.815,11.898,500000.0
2007-08-31 09:30:00,11.802,11.888,11.802,11.829,150000.0
2007-08-31 09:31:00,11.859,11.881,11.75,11.763,350000.0
2007-08-31 09:32:00,11.814,11.814,11.814,11.814,50000.0
2007-08-31 09:33:00,11.79,11.898,11.79,11.819,500000.0
2007-08-31 09:34:00,11.816,11.873,11.779,11.812,400000.0
2007-08-31 09:35:00,11.817,11.89,11.817,11.89,100000.0
2007-08-31 09:36:00,11.78,11.878,11.725,11.748,500000.0
2007-08-31 09:37:00,11.749,11.88,11.744,11.779,250000.0
2007-08-31 09:38:00,11.791,11.918,11.791,11.87,350000.0
2007-08-31 09:39:00,11.892,11.892,11.741,11.861,500000.0
2007-08-31 09:40:00,11.754,11.839,11.684,11.704,550000.0
2007-08-31 09:41:00,11.833,11.843,11.833,11.843,100000.0
2007-08-31 09:42:00,11.77,11.851,11.77,11.851,150000.0
2007-08-31 09:43:00,11.796,11.864,11.796,11.803,200000.0
2007-08-31 09:44:00,11.808,11.883,11.787,11.797,350000.0
2007-08-31 09:45:00,11.809,11.857,11.744,11.848,500000.0
2007-08-31 09:46:00,11.816,11.823,11.737,11.737,150000.0
2007-08-31 09:47:00,11.79,11.867,11.782,11.801,400000.0
2007-08-31 09:48:00,11.884,11.884,11.733,11.78,450000.0
2007-08-31 09:49:00,11.728,11.846,11.708,11.708,400000.0
2007-08-31 09:50:00,11.824,11.887,11.824,11.887,100000.0
2007-08-31 09:51:00,11.859,11.859,11.751,11.751,100000.0
2007-08-31 09:52:00,11.851,11.886,11.738,11.869,200000.0
2007-08-31 09:53:00,11.799,11.88,11.775,11.88,200000.0
2007-08-31 09:54:00,11.836,11.846,11.816,11.843,200000.0
2007-08-31 09:55:00,11.748,11.771,11.748,11.771,100000.0
2007-08-31 09:56:00,11.728,11.838,11.728,11.838,350000.0
2007-08-31 09:57:00,11.859,11.905,11.78,11.862,550000.0
2007-08-31 10:00:00,11.875,11.875,11.77,11.863,600000.0
2007-08-31 10:01:00,11.852,11.852,11.751,11.769,200000.0
2007-08-31 10:02:00,11.846,11.846,11.74,11.796,550000.0
2007-08-31 10:03:00,11.707,11.863,11.694,11.863,750000.0
2007-08-31 10:04:00,11.826,11.826,11.771,11.771,100000.0
2007-08-31 10:05:00,11.815,11.913,11.761,11.79,550000.0
2007-08-31 10:06:00,11.867,11.868,11.795,11.862,400000.0
2007-08-31 10:07:00,11.786,11.865,11.749,11.813,450000.0
2007-08-31 10:08:00,11.763,11.848,11.737,11.844,550000.0
2007-08-31 10:09:00,11.765,11.847,11.765,11.785,150000.0
2007-08-31 10:10:00,11.773,11.879,11.737,11.879,300000.0
2007-08-31 10:11:00,11.814,11.819,11.768,11.819,150000.0
2007-08-31 10:12:00,11.796,11.816,11.75,11.785,300000.0
2007-08-31 10:13:00,11.782,11.878,11.75,11.77,350000.0
2007-08-31 10:14:00,11.891,11.891,11.749,11.805,350000.0
2007-08-31 10:15:00,11.855,11.855,11.807,11.807,100000.0
2007-08-31 10:16:00,11.826,11.871,11.786,11.822,300000.0
2007-08-31 10:18:00,11.774,11.825,11.766,11.825,150000.0
2007-08-31 10:19:00,11.771,11.886,11.753,11.886,400000.0
2007-08-31 10:20:00,11.782,11.829,11.751,11.751,550000.0
2007-08-31 10:21:00,11.793,11.843,11.732,11.843,300000.0
2007-08-31 10:22:00,11.826,11.865,11.734,11.734,300000.0
2007-08-31 10:23:00,11.718,11.857,11.673,11.857,350000.0
2007-08-31 10:24:00,11.841,11.861,11.795,11.845,350000.0
2007-08-31 10:26:00,11.864,11.872,11.78,11.794,400000.0
2007-08-31 10:27:00,11.895,11.895,11.774,11.827,500000.0
2007-08-31 10:30:00,11.869,11.91,11.76,11.889,300000.0
2007-08-31 10:31:00,11.826,11.854,11.826,11.826,150000.0
2007-08-31 10:32:00,11.815,11.857,11.726,11.854,700000.0
2007-08-31 10:34:00,11.807,11.919,11.798,11.798,300000.0
2007-08-31 10:35:00,11.855,11.855,11.76,11.76,350000.0
2007-08-31 10:36:00,11.835,11.88,11.764,11.764,300000.0
2007-08-31 10:37:00,11.819,11.923,11.765,11.89,600000.0
2007-08-31 10:38:00,11.825,11.825,11.825,11.825,50000.0
2007-08-31 10:39:00,11.86,11.889,11.75,11.869,600000.0
2007-08-31 10:40:00,11.791,11.857,11.781,11.857,200000.0
2007-08-31 10:41:00,11.79,11.79,11.778,11.778,100000.0
2007-08-31 10:42:00,11.84,11.841,11.738,11.841,350000.0
2007-08-31 10:43:00,11.864,11.864,11.724,11.756,650000.0
2007-08-31 10:44:00,11.826,11.882,11.727,11.882,500000.0
2007-08-31 10:45:00,11.852,11.852,11.848,11.848,100000.0
2007-08-31 10:46:00,11.839,11.875,11.723,11.797,300000.0
2007-08-31 10:48:00,11.748,11.839,11.7,11.839,350000.0
2007-08-31 10:49:00,11.853,11.853,11.739,11.739,350000.0
2007-08-31 10:50:00,11.826,11.849,11.757,11.849,500000.0
2007-08-31 10:51:00,11.867,11.912,11.78,11.808,450000.0
2007-08-31 10:52:00,11.844,11.856,11.722,11.81,500000.0
2007-08-31 10:53:00,11.825,11.882,11.747,11.766,350000.0
2007-08-31 10:54:00,11.854,11.854,11.76,11.788,550000.0
2007-08-31 10:55:00,11.85,11.868,11.786,11.786,450000.0
2007-08-31 10:56:00,11.844,11.844,11.773,11.773,100000.0
2007-08-31 10:57:00,11.739,11.851,11.718,11.842,300000.0
2007-08-31 10:58:00,11.791,11.901,11.773,11.813,550000.0
2007-08-31 10:59:00,11.869,11.893,11.746,11.746,450000.0
2007-08-31 11:00:00,11.803,11.878,11.721,11.769,350000.0
2007-08-31 11:01:00,11.857,11.887,11.768,11.768,250000.0
2007-08-31 11:02:00,11.861,11.887,11.739,11.794,400000.0
2007-08-31 11:03:00,11.772,11.868,11.728,11.786,550000.0
2007-08-31 11:04:00,11.878,11.878,11.772,11.789,150000.0
2007-08-31 11:05:00,11.873,11.873,11.707,11.762,550000.0
2007-08-31 11:06:00,11.825,11.885,11.762,11.775,350000.0
2007-08-31 11:07:00,11.827,11.856,11.741,11.856,450000.0
2007-08-31 11:08:00,11.788,11.788,11.732,11.732,100000.0
2007-08-31 11:09:00,11.826,11.826,11.713,11.807,500000.0
2007-08-31 11:10:00,11.731,11.865,11.731,11.791,400000.0
2007-08-31 11:12:00,11.821,11.836,11.724,11.737,350000.0
2007-08-31 11:13:00,11.809,11.878,11.716,11.878,500000.0
2007-08-31 11:14:00,11.728,11.854,11.691,11.854,400000.0
2007-08-31 11:15:00,11.741,11.861,11.741,11.861,100000.0
2007-08-31 11:16:00,11.794,11.818,11.771,11.798,200000.0
2007-08-31 11:17:00,11.797,11.797,11.758,11.758,100000.0
2007-08-31 11:18:00,11.777,11.872,11.777,11.872,150000.0
2007-08-31 11:19:00,11.77,11.879,11.735,11.879,550000.0
2007-08-31 11:20:00,11.859,11.859,11.697,11.785,450000.0
2007-08-31 11:21:00,11.887,11.887,11.751,11.854,450000.0
2007-08-31 11:22:00,11.857,11.857,11.727,11.785,350000.0
2007-08-31 11:23:00,11.803,11.87,11.734,11.774,500000.0
2007-08-31 11:24:00,11.829,11.894,11.759,11.853,550000.0
2007-08-31 11:25:00,11.751,11.751,11.751,11.751,50000.0
2007-08-31 11:26:00,11.851,11.851,11.742,11.785,400000.0
2007-08-31 11:27:00,11.757,11.874,11.757,11.874,500000.0
2007-08-31 11:28:00,11.721,11.826,11.703,11.826,350000.0
2007-08-31 11:29:00,11.798,11.869,11.768,11.797,500000.0
2007-08-31 11:30:00,11.85,11.885,11.85,11.861,150000.0
2007-08-31 11:31:00,11.865,11.865,11.865,11.865,50000.0
2007-08-31 11:32:00,11.816,11.889,11.816,11.859,150000.0
2007-08-31 11:33:00,11.82,11.829,11.7,11.745,400000.0
2007-08-31 11:34:00,11.837,11.837,11.71,11.83,400000.0
2007-08-31 11:35:00,11.845,11.884,11.749,11.819,450000.0
2007-08-31 11:36:00,11.76,11.879,11.746,11.879,550000.0
2007-08-31 11:37:00,11.747,11.846,11.719,11.827,400000.0
2007-08-31 11:38:00,11.874,11.874,11.731,11.83,400000.0
2007-08-31 11:39:00,11.768,11.888,11.729,11.793,350000.0
2007-08-31 11:40:00,11.865,11.865,11.729,11.754,350000.0
2007-08-31 11:41:00,11.77,11.868,11.73,11.73,400000.0
2007-08-31 11:42:00,11.747,11.862,11.692,11.862,500000.0
2007-08-31 11:43:00,11.847,11.847,11.773,11.847,350000.0
2007-08-31 11:44:00,11.851,11.876,11.764,11.827,450000.0
2007-08-31 11:45:00,11.785,11.87,11.758,11.861,550000.0
2007-08-31 11:46:00,11.844,11.877,11.749,11.781,400000.0
2007-08-31 11:47:00,11.799,11.883,11.799,11.868,350000.0
2007-08-31 11:48:00,11.828,11.858,11.757,11.858,400000.0
2007-08-31 11:49:00,11.85,11.88,11.758,11.823,350000.0
2007-08-31 11:50:00,11.799,11.871,11.741,11.871,350000.0
2007-08-31 11:51:00,11.852,11.852,11.852,11.852,50000.0
2007-08-31 11:52:00,11.812,11.898,11.772,11.865,450000.0
2007-08-31 11:53:00,11.772,11.902,11.772,11.778,400000.0
2007-08-31 11:54:00,11.83,11.879,11.774,11.849,550000.0
2007-08-31 11:55:00,11.839,11.895,11.775,11.879,350000.0
2007-08-31 11:56:00,11.813,11.865,11.792,11.797,350000.0
2007-08-31 11:57:00,11.827,11.834,11.724,11.799,450000.0
2007-08-31 11:58:00,11.759,11.865,11.74,11.853,350000.0
2007-08-31 11:59:00,11.796,11.81,11.7,11.777,450000.0
2007-08-31 12:00:00,11.825,11.826,11.733,11.733,350000.0
2007-08-31 12:01:00,11.856,11.856,11.749,11.775,500000.0
2007-08-31 12:02:00,11.842,11.861,11.792,11.861,350000.0
2007-08-31 12:03:00,11.774,11.868,11.749,11.832,1000000.0
2007-08-31 12:04:00,11.827,11.83,11.725,11.816,400000.0
2007-08-31 12:05:00,11.823,11.841,11.694,11.728,350000.0
2007-08-31 12:07:00,11.787,11.845,11.722,11.722,350000.0
2007-08-31 12:08:00,11.845,11.845,11.726,11.829,450000.0
2007-08-31 12:09:00,11.709,11.795,11.706,11.739,350000.0
2007-08-31 12:10:00,11.819,11.85,11.748,11.8,400000.0
2007-08-31 12:11:00,11.747,11.877,11.725,11.86,500000.0
2007-08-31 12:12:00,11.707,11.865,11.707,11.752,350000.0
2007-08-31 12:13:00,11.751,11.842,11.718,11.837,550000.0
2007-08-31 12:14:00,11.851,11.871,11.741,11.849,400000.0
2007-08-31 12:15:00,11.792,11.859,11.75,11.785,400000.0
2007-08-31 12:16:00,11.85,11.853,11.736,11.79,400000.0
2007-08-31 12:17:00,11.841,11.878,11.83,11.868,400000.0
2007-08-31 12:18:00,11.837,11.837,11.726,11.746,450000.0
2007-08-31 12:19:00,11.789,11.8,11.682,11.74,450000.0
2007-08-31 12:20:00,11.782,11.884,11.714,11.783,500000.0
2007-08-31 12:21:00,11.748,11.841,11.744,11.841,400000.0
2007-08-31 12:22:00,11.718,11.861,11.706,11.767,450000.0
2007-08-31 12:23:00,11.761,11.869,11.741,11.741,400000.0
2007-08-31 12:24:00,11.88,11.88,11.767,11.852,600000.0
2007-08-31 12:25:00,11.85,11.85,11.702,11.751,500000.0
2007-08-31 12:26:00,11.846,11.846,11.729,11.807,450000.0
2007-08-31 12:27:00,11.839,11.867,11.729,11.836,550000.0
2007-08-31 12:28:00,11.831,11.851,11.725,11.745,550000.0
2007-08-31 12:29:00,11.846,11.893,11.808,11.867,450000.0
2007-08-31 12:30:00,11.845,11.85,11.757,11.816,500000.0
2007-08-31 12:31:00,11.853,11.854,11.787,11.846,350000.0
2007-08-31 12:32:00,11.817,11.856,11.762,11.845,400000.0
2007-08-31 12:33:00,11.738,11.833,11.738,11.796,250000.0
2007-08-31 12:34:00,11.852,11.853,11.766,11.766,350000.0
2007-08-31 12:35:00,11.869,11.869,11.689,11.825,500000.0
2007-08-31 12:36:00,11.886,11.886,11.75,11.848,350000.0
2007-08-31 12:37:00,11.791,11.884,11.75,11.852,550000.0
2007-08-31 12:38:00,11.738,11.738,11.738,11.738,50000.0
2007-08-31 12:39:00,11.833,11.9,11.736,11.817,450000.0
2007-08-31 12:40:00,11.824,11.824,11.736,11.736,150000.0
2007-08-31 12:43:00,11.779,11.83,11.716,11.738,500000.0
2007-08-31 12:44:00,11.788,11.801,11.703,11.716,250000.0
2007-08-31 12:45:00,11.844,11.844,11.844,11.844,50000.0
2007-08-31 12:46:00,11.836,11.853,11.762,11.853,350000.0
2007-08-31 12:47:00,11.807,11.884,11.741,11.781,450000.0
2007-08-31 12:48:00,11.782,11.886,11.766,11.863,550000.0
2007-08-31 12:49:00,11.77,11.838,11.728,11.745,450000.0
2007-08-31 12:50:00,11.766,11.872,11.766,11.826,400000.0
2007-08-31 12:51:00,11.78,11.918,11.775,11.867,400000.0
2007-08-31 12:52:00,11.793,11.874,11.769,11.848,500000.0
2007-08-31 12:53:00,11.755,11.858,11.732,11.825,500000.0
2007-08-31 12:54:00,11.846,11.846,11.714,11.777,450000.0
2007-08-31 12:55:00,11.707,11.854,11.707,11.78,350000.0
2007-08-31 12:57:00,11.784,11.861,11.769,11.818,400000.0
2007-08-31 12:58:00,11.774,11.882,11.774,11.87,250000.0
2007-08-31 12:59:00,11.839,11.867,11.758,11.867,450000.0
2007-08-31 13:00:00,11.865,11.866,11.759,11.794,250000.0
2007-08-31 13:01:00,11.758,11.891,11.758,11.848,400000.0
2007-08-31 13:02:00,11.799,11.893,11.799,11.834,400000.0
2007-08-31 13:03:00,11.822,11.891,11.765,11.765,450000.0
2007-08-31 13:04:00,11.849,11.901,11.779,11.794,450000.0
2007-08-31 13:05:00,11.795,11.862,11.772,11.862,350000.0
2007-08-31 13:06:00,11.897,11.897,11.757,11.831,450000.0
2007-08-31 13:07:00,11.869,11.917,11.764,11.872,400000.0
2007-08-31 13:08:00,11.771,11.909,11.734,11.797,400000.0
2007-08-31 13:09:00,11.9,11.9,11.73,11.766,450000.0
2007-08-31 13:10:00,11.858,11.888,11.749,11.793,500000.0
2007-08-31 13:11:00,11.812,11.885,11.812,11.879,400000.0
2007-08-31 13:12:00,11.914,11.937,11.813,11.813,550000.0
2007-08-31 13:13:00,11.931,11.931,11.805,11.9,450000.0
2007-08-31 13:14:00,11.802,11.935,11.802,11.921,350000.0
2007-08-31 13:15:00,11.818,11.96,11.772,11.926,400000.0
2007-08-31 13:16:00,11.932,11.932,11.831,11.925,350000.0
2007-08-31 13:17:00,11.929,11.975,11.871,11.908,500000.0
2007-08-31 13:18:00,11.935,11.96,11.899,11.946,350000.0
2007-08-31 13:19:00,11.942,11.976,11.85,11.891,400000.0
2007-08-31 13:20:00,11.866,11.932,11.822,11.891,500000.0
2007-08-31 13:21:00,11.829,11.928,11.824,11.824,350000.0
2007-08-31 13:22:00,11.968,11.968,11.836,11.904,400000.0
2007-08-31 13:23:00,11.929,11.993,11.88,11.993,400000.0
2007-08-31 13:24:00,11.902,12.048,11.902,12.048,400000.0
2007-08-31 13:25:00,12.034,12.034,11.924,12.022,350000.0
2007-08-31 13:26:00,11.997,12.032,11.923,12.015,500000.0
2007-08-31 13:27:00,11.93,12.038,11.93,12.007,500000.0
2007-08-31 13:28:00,12.039,12.039,11.914,12.024,450000.0
2007-08-31 13:29:00,12.053,12.072,11.916,12.041,350000.0
2007-08-31 13:30:00,11.974,12.023,11.917,11.953,550000.0
2007-08-31 13:31:00,12.036,12.036,11.925,11.925,400000.0
2007-08-31 13:32:00,11.958,12.039,11.902,11.995,500000.0
2007-08-31 13:33:00,11.995,12.025,11.91,12.003,450000.0
2007-08-31 13:34:00,11.927,12.068,11.927,11.962,350000.0
2007-08-31 13:35:00,12.036,12.066,11.946,12.018,400000.0
2007-08-31 13:36:00,12.009,12.078,11.929,12.023,450000.0
2007-08-31 13:37:00,11.938,12.017,11.938,12.017,350000.0
2007-08-31 13:38:00,11.965,12.046,11.914,12.046,400000.0
2007-08-31 13:39:00,12.012,12.065,11.948,12.018,500000.0
2007-08-31 13:40:00,12.006,12.043,11.902,12.008,350000.0
2007-08-31 13:41:00,11.882,12.065,11.882,11.983,500000.0
2007-08-31 13:42:00,12.014,12.014,11.883,11.973,350000.0
2007-08-31 13:43:00,12.008,12.019,11.888,11.999,500000.0
2007-08-31 13:44:00,11.913,12.026,11.879,11.949,350000.0
2007-08-31 13:45:00,11.929,12.032,11.877,12.004,400000.0
2007-08-31 13:46:00,11.935,12.029,11.914,11.976,450000.0
2007-08-31 13:47:00,12.056,12.056,11.915,11.915,150000.0
2007-08-31 13:48:00,12.04,12.04,11.896,11.896,500000.0
2007-08-31 13:49:00,11.915,12.067,11.915,11.989,350000.0
2007-08-31 13:50:00,12.031,12.031,11.921,12.004,250000.0
2007-08-31 13:51:00,11.927,12.042,11.927,11.978,400000.0
2007-08-31 13:52:00,12.033,12.033,11.91,12.008,350000.0
2007-08-31 13:53:00,12.006,12.009,11.876,11.951,300000.0
2007-08-31 13:54:00,11.989,12.016,11.989,12.016,100000.0
2007-08-31 13:55:00,11.993,12.045,11.993,12.028,350000.0
2007-08-31 13:56:00,11.944,12.052,11.917,12.052,400000.0
2007-08-31 13:57:00,11.996,12.066,11.949,11.949,400000.0
2007-08-31 13:58:00,11.938,11.968,11.901,11.901,300000.0
2007-08-31 13:59:00,11.937,12.058,11.879,12.058,450000.0
2007-08-31 14:00:00,12.028,12.035,11.946,12.022,350000.0
2007-08-31 14:01:00,11.987,12.028,11.931,12.028,350000.0
2007-08-31 14:02:00,12.064,12.064,11.919,12.033,250000.0
2007-08-31 14:03:00,12.022,12.022,11.933,12.022,350000.0
2007-08-31 14:04:00,11.941,12.064,11.941,12.064,350000.0
2007-08-31 14:05:00,12.051,12.051,11.919,11.977,400000.0
2007-08-31 14:06:00,11.921,12.032,11.885,12.013,350000.0
2007-08-31 14:07:00,12.066,12.066,11.98,12.045,450000.0
2007-08-31 14:08:00,12.051,12.069,11.965,12.036,350000.0
2007-08-31 14:09:00,11.939,12.09,11.939,11.978,550000.0
2007-08-31 14:10:00,11.93,12.025,11.917,11.973,350000.0
2007-08-31 14:11:00,12.042,12.052,11.992,12.052,350000.0
2007-08-31 14:12:00,12.035,12.035,11.973,11.992,250000.0
2007-08-31 14:13:00,12.055,12.055,11.999,12.047,250000.0
2007-08-31 14:14:00,12.013,12.035,11.937,11.937,450000.0
2007-08-31 14:15:00,11.936,12.089,11.909,12.037,500000.0
2007-08-31 14:16:00,12.014,12.045,11.928,12.004,450000.0
2007-08-31 14:17:00,12.019,12.026,11.942,11.972,450000.0
2007-08-31 14:18:00,11.955,12.039,11.952,11.956,400000.0
2007-08-31 14:19:00,12.027,12.063,11.937,12.061,500000.0
2007-08-31 14:20:00,11.965,12.1,11.965,12.006,350000.0
2007-08-31 14:21:00,12.04,12.072,11.925,12.072,250000.0
2007-08-31 14:22:00,12.037,12.057,11.928,11.984,500000.0
2007-08-31 14:23:00,11.989,12.076,11.943,12.043,500000.0
2007-08-31 14:24:00,11.998,12.07,11.919,12.037,500000.0
2007-08-31 14:25:00,11.941,12.066,11.941,12.042,400000.0
2007-08-31 14:26:00,12.021,12.113,11.963,12.021,350000.0
2007-08-31 14:27:00,12.025,12.053,11.969,12.043,400000.0
2007-08-31 14:28:00,12.057,12.057,11.974,12.019,150000.0
2007-08-31 14:29:00,12.008,12.008,11.923,11.929,450000.0
2007-08-31 14:30:00,12.013,12.039,11.903,12.036,400000.0
2007-08-31 14:31:00,11.933,12.04,11.933,12.028,400000.0
2007-08-31 14:32:00,11.944,12.031,11.944,12.024,400000.0
2007-08-31 14:33:00,11.982,12.041,11.961,12.041,400000.0
2007-08-31 14:34:00,12.012,12.037,11.912,11.912,250000.0
2007-08-31 14:35:00,12.004,12.024,11.954,11.959,350000.0
2007-08-31 14:36:00,11.951,12.029,11.913,12.012,450000.0
2007-08-31 14:37:00,11.928,12.015,11.837,12.015,550000.0
2007-08-31 14:38:00,11.949,12.018,11.919,11.919,250000.0
2007-08-31 14:39:00,12.026,12.078,11.954,12.047,550000.0
2007-08-31 14:40:00,12.038,12.038,11.916,12.011,550000.0
2007-08-31 14:41:00,11.981,12.021,11.946,12.019,350000.0
2007-08-31 14:42:00,11.965,11.991,11.877,11.893,400000.0
2007-08-31 14:43:00,12.003,12.035,11.895,12.035,500000.0
2007-08-31 14:44:00,11.942,12.009,11.921,11.994,450000.0
2007-08-31 14:45:00,11.99,12.036,11.954,12.018,400000.0
2007-08-31 14:46:00,12.02,12.056,11.931,11.931,350000.0
2007-08-31 14:47:00,11.975,12.053,11.913,12.033,350000.0
2007-08-31 14:48:00,12.009,12.049,11.953,12.024,400000.0
2007-08-31 14:49:00,12.042,12.044,11.907,11.909,500000.0
2007-08-31 14:50:00,11.928,12.027,11.899,12.007,400000.0
2007-08-31 14:51:00,12.029,12.041,11.936,11.999,350000.0
2007-08-31 14:52:00,12.027,12.027,11.912,11.943,450000.0
2007-08-31 14:53:00,11.945,12.036,11.929,11.966,400000.0
2007-08-31 14:54:00,11.885,12.035,11.885,12.033,550000.0
2007-08-31 14:55:00,11.973,11.992,11.882,11.883,450000.0
2007-08-31 14:56:00,11.954,11.99,11.892,11.985,300000.0
2007-08-31 14:57:00,11.923,12.009,11.923,11.998,500000.0
2007-08-31 14:58:00,11.946,12.008,11.87,11.963,350000.0
2007-08-31 14:59:00,11.95,12.014,11.896,12.014,550000.0
2007-08-31 15:00:00,11.928,12.025,11.897,12.025,350000.0
2007-08-31 15:01:00,11.971,12.023,11.899,11.935,450000.0
2007-08-31 15:02:00,11.939,12.016,11.885,11.972,400000.0
2007-08-31 15:03:00,11.973,12.026,11.886,12.026,500000.0
2007-08-31 15:04:00,11.914,12.048,11.914,11.962,550000.0
2007-08-31 15:05:00,11.894,12.013,11.894,12.013,550000.0
2007-08-31 15:06:00,11.979,11.997,11.956,11.956,400000.0
2007-08-31 15:07:00,11.892,11.986,11.832,11.95,350000.0
2007-08-31 15:08:00,11.944,12.01,11.896,11.922,350000.0
2007-08-31 15:09:00,11.995,12.048,11.905,11.905,450000.0
2007-08-31 15:10:00,11.903,11.998,11.854,11.898,400000.0
2007-08-31 15:11:00,11.892,11.994,11.86,11.866,300000.0
2007-08-31 15:12:00,11.895,12.017,11.892,12.009,350000.0
2007-08-31 15:13:00,11.983,11.983,11.861,11.861,450000.0
2007-08-31 15:14:00,11.898,11.971,11.859,11.922,400000.0
2007-08-31 15:15:00,11.943,12.044,11.916,12.0,400000.0
2007-08-31 15:16:00,11.876,12.022,11.876,12.022,350000.0
2007-08-31 15:17:00,11.926,11.977,11.889,11.938,450000.0
2007-08-31 15:18:00,11.904,12.013,11.904,11.91,450000.0
2007-08-31 15:19:00,11.921,12.012,11.868,11.868,450000.0
2007-08-31 15:20:00,11.942,11.987,11.894,11.91,550000.0
2007-08-31 15:21:00,11.938,11.977,11.9,11.977,400000.0
2007-08-31 15:22:00,11.978,12.014,11.916,11.988,350000.0
2007-08-31 15:23:00,11.93,12.008,11.93,11.998,400000.0
2007-08-31 15:24:00,11.983,12.023,11.915,12.023,500000.0
2007-08-31 15:25:00,11.979,12.024,11.932,11.932,350000.0
2007-08-31 15:26:00,11.901,12.045,11.901,11.937,400000.0
2007-08-31 15:27:00,11.904,12.048,11.904,11.973,500000.0
2007-08-31 15:28:00,11.909,12.024,11.909,11.997,450000.0
2007-08-31 15:29:00,12.022,12.022,11.907,11.927,400000.0
2007-08-31 15:30:00,11.976,12.01,11.883,11.938,450000.0
2007-08-31 15:31:00,11.929,12.031,11.918,11.928,500000.0
2007-08-31 15:32:00,12.027,12.043,11.883,11.983,500000.0
2007-08-31 15:33:00,11.987,11.99,11.883,11.975,400000.0
2007-08-31 15:34:00,11.949,12.028,11.949,12.026,450000.0
2007-08-31 15:35:00,12.019,12.091,11.941,11.988,500000.0
2007-08-31 15:36:00,11.971,12.013,11.882,12.013,550000.0
2007-08-31 15:37:00,11.971,12.016,11.887,11.942,450000.0
2007-08-31 15:38:00,11.963,12.04,11.957,11.959,450000.0
2007-08-31 15:39:00,11.972,12.043,11.972,12.042,350000.0
2007-08-31 15:40:00,11.937,12.067,11.937,11.95,450000.0
2007-08-31 15:41:00,12.024,12.024,11.88,11.982,550000.0
2007-08-31 15:42:00,11.935,12.082,11.935,11.949,350000.0
2007-08-31 15:43:00,11.982,12.019,11.913,11.969,450000.0
2007-08-31 15:44:00,12.03,12.054,11.952,12.035,350000.0
2007-08-31 15:45:00,12.026,12.043,11.93,11.965,250000.0
2007-08-31 15:46:00,12.054,12.054,11.95,12.048,350000.0
2007-08-31 15:47:00,12.003,12.015,11.88,11.904,550000.0
2007-08-31 15:48:00,11.933,11.971,11.881,11.909,350000.0
2007-08-31 15:49:00,12.011,12.027,11.964,12.019,350000.0
2007-08-31 15:50:00,12.033,12.033,11.871,11.923,550000.0
2007-08-31 15:51:00,12.002,12.04,11.91,11.996,550000.0
2007-08-31 15:52:00,11.897,12.008,11.885,11.885,350000.0
2007-08-31 15:53:00,11.988,12.063,11.933,11.998,500000.0
2007-08-31 15:54:00,11.953,12.002,11.946,11.971,300000.0
2007-08-31 15:55:00,11.898,12.011,11.894,12.011,500000.0
2007-08-31 15:56:00,11.865,11.995,11.865,11.955,450000.0
2007-08-31 15:57:00,11.946,11.981,11.901,11.947,450000.0
2007-08-31 15:58:00,11.982,12.008,11.905,12.008,350000.0
2007-08-31 15:59:00,12.038,12.038,11.931,11.956,450000.0
2007-08-31 16:00:00,11.953,12.052,11.904,11.904,500000.0
2007-08-31 16:01:00,11.936,12.006,11.902,11.929,400000.0
2007-08-31 16:02:00,11.891,12.019,11.844,11.923,550000.0
2007-08-31 16:03:00,11.889,12.006,11.866,11.964,400000.0
2007-08-31 16:04:00,11.873,12.026,11.873,11.939,550000.0
2007-08-31 16:05:00,12.002,12.022,11.916,11.982,350000.0
2007-08-31 16:06:00,11.954,12.007,11.88,12.007,500000.0
2007-08-31 16:07:00,12.013,12.013,11.907,11.907,500000.0
2007-08-31 16:08:00,11.962,12.03,11.915,11.993,400000.0
2007-08-31 16:09:00,11.879,11.992,11.863,11.992,350000.0
2007-08-31 16:10:00,11.952,12.035,11.868,11.933,400000.0
2007-08-31 16:11:00,11.977,11.977,11.848,11.899,500000.0
2007-08-31 16:12:00,11.894,11.985,11.869,11.985,400000.0
2007-08-31 16:13:00,11.889,11.977,11.849,11.977,450000.0
2007-08-31 16:14:00,11.93,12.004,11.858,11.92,550000.0
2007-08-31 16:15:00,11.937,12.019,11.889,11.93,400000.0
2007-08-31 16:16:00,11.935,11.991,11.875,11.972,550000.0
2007-08-31 16:17:00,11.975,11.995,11.884,11.884,350000.0
2007-08-31 16:18:00,12.006,12.012,11.883,11.968,400000.0
2007-08-31 16:19:00,11.87,11.992,11.87,11.99,500000.0
2007-08-31 16:20:00,12.011,12.011,11.871,11.961,350000.0
2007-08-31 16:21:00,11.965,11.987,11.891,11.891,400000.0
2007-08-31 16:22:00,11.961,11.971,11.875,11.925,450000.0
2007-08-31 16:23:00,11.887,12.0,11.885,11.888,400000.0
2007-08-31 16:24:00,11.994,11.994,11.831,11.964,400000.0
2007-08-31 16:26:00,11.959,11.983,11.856,11.856,550000.0
2007-08-31 16:27:00,11.982,11.982,11.85,11.85,550000.0
2007-08-31 16:28:00,11.91,11.975,11.856,11.967,400000.0
2007-08-31 16:29:00,11.893,11.965,11.861,11.887,400000.0
2007-08-31 16:30:00,11.885,11.985,11.883,11.959,550000.0
2007-08-31 16:31:00,11.951,11.96,11.883,11.96,400000.0
2007-08-31 16:32:00,11.949,12.013,11.914,12.013,400000.0
2007-08-31 16:33:00,11.903,11.957,11.833,11.904,550000.0
2007-08-31 16:34:00,11.965,11.996,11.869,11.891,450000.0
2007-08-31 16:35:00,11.926,11.996,11.877,11.996,400000.0
2007-08-31 16:36:00,11.906,12.017,11.898,11.982,500000.0
2007-08-31 16:37:00,11.913,12.011,11.91,11.954,500000.0
2007-08-31 16:38:00,11.833,11.974,11.833,11.853,450000.0
2007-08-31 16:39:00,11.904,11.987,11.894,11.987,500000.0
2007-08-31 16:40:00,11.913,11.975,11.843,11.886,400000.0
2007-08-31 16:41:00,11.976,11.976,11.876,11.876,150000.0
2007-08-31 16:42:00,11.904,12.007,11.886,12.007,500000.0
2007-08-31 16:43:00,11.908,12.06,11.908,11.92,350000.0
2007-08-31 16:44:00,11.908,12.061,11.908,12.004,550000.0
2007-08-31 16:45:00,11.932,12.03,11.886,11.9,400000.0
2007-08-31 16:46:00,11.921,12.0,11.921,11.94,250000.0
2007-08-31 16:47:00,11.904,12.036,11.89,11.918,600000.0
2007-08-31 16:48:00,11.98,12.003,11.898,11.954,500000.0
2007-08-31 16:49:00,11.966,12.037,11.885,11.885,450000.0
2007-08-31 16:50:00,11.933,12.022,11.908,12.003,450000.0
2007-08-31 16:51:00,11.89,11.973,11.866,11.973,400000.0
2007-08-31 16:52:00,11.986,11.986,11.881,11.97,550000.0
2007-08-31 16:53:00,11.966,11.978,11.884,11.922,400000.0
2007-08-31 16:54:00,11.817,11.96,11.817,11.913,450000.0
2007-08-31 16:55:00,11.999,12.072,11.902,12.028,550000.0
2007-08-31 16:56:00,11.916,11.995,11.873,11.882,400000.0
2007-08-31 16:57:00,11.893,11.975,11.893,11.916,500000.0
2007-08-31 16:58:00,11.902,11.981,11.871,11.935,500000.0
2007-08-31 16:59:00,11.922,11.996,11.896,11.896,400000.0
2007-08-31 17:00:00,11.953,12.023,11.914,11.993,400000.0
2007-08-31 17:01:00,11.99,12.004,11.895,11.989,300000.0
2007-08-31 17:02:00,11.912,11.987,11.883,11.938,400000.0
2007-08-31 17:03:00,11.945,11.968,11.895,11.924,350000.0
2007-08-31 17:04:00,11.898,11.989,11.84,11.899,350000.0
2007-08-31 17:05:00,11.982,11.982,11.834,11.937,400000.0
2007-08-31 17:06:00,11.979,11.979,11.801,11.914,350000.0
2007-08-31 17:07:00,11.892,11.97,11.867,11.897,350000.0
2007-08-31 17:08:00,11.842,11.977,11.842,11.913,500000.0
2007-08-31 17:09:00,11.973,11.973,11.805,11.83,450000.0
2007-08-31 17:10:00,11.84,11.941,11.84,11.884,500000.0
2007-08-31 17:11:00,11.98,11.98,11.847,11.872,400000.0
2007-08-31 17:12:00,11.925,11.935,11.838,11.873,400000.0
2007-08-31 17:13:00,11.872,11.97,11.853,11.903,450000.0
2007-08-31 17:14:00,11.886,11.963,11.842,11.909,550000.0
2007-08-31 17:15:00,11.837,11.942,11.828,11.898,350000.0
2007-08-31 17:16:00,11.935,11.935,11.797,11.887,450000.0
2007-08-31 17:17:00,11.864,11.941,11.819,11.933,500000.0
2007-08-31 17:18:00,11.894,11.939,11.843,11.939,350000.0
2007-08-31 17:19:00,11.911,11.928,11.795,11.873,550000.0
2007-08-31 17:20:00,11.899,11.954,11.815,11.84,350000.0
2007-08-31 17:21:00,11.966,11.975,11.87,11.87,300000.0
2007-08-31 17:22:00,11.861,11.938,11.816,11.919,400000.0
2007-08-31 17:23:00,11.849,11.945,11.848,11.945,550000.0
2007-08-31 17:24:00,11.855,11.961,11.818,11.92,400000.0
2007-08-31 17:25:00,11.911,11.911,11.911,11.911,50000.0
2007-08-31 17:26:00,11.84,11.921,11.84,11.844,450000.0
2007-08-31 17:27:00,11.901,11.98,11.879,11.969,400000.0
2007-08-31 17:28:00,11.856,11.957,11.819,11.839,550000.0
2007-08-31 17:29:00,11.846,11.949,11.811,11.94,450000.0
2007-08-31 17:30:00,11.969,11.969,11.896,11.9,300000.0
2007-08-31 17:31:00,11.925,11.971,11.861,11.938,600000.0
2007-08-31 17:32:00,11.872,11.98,11.857,11.931,400000.0
2007-08-31 17:33:00,11.832,11.97,11.832,11.97,400000.0
2007-08-31 17:34:00,11.936,11.97,11.859,11.881,350000.0
2007-08-31 17:35:00,11.884,11.95,11.834,11.898,500000.0
2007-08-31 17:36:00,11.9,11.992,11.854,11.985,300000.0
2007-08-31 17:37:00,11.95,11.95,11.82,11.893,550000.0
2007-08-31 17:38:00,11.882,11.946,11.86,11.898,400000.0
2007-08-31 17:39:00,11.913,11.932,11.832,11.837,350000.0
2007-08-31 17:40:00,11.853,11.934,11.846,11.934,500000.0
2007-08-31 17:41:00,11.886,11.957,11.84,11.957,350000.0
2007-08-31 17:42:00,11.848,11.961,11.848,11.95,500000.0
2007-08-31 17:43:00,11.907,11.938,11.853,11.879,400000.0
2007-08-31 17:44:00,11.971,12.007,11.89,11.941,450000.0
2007-08-31 17:45:00,11.904,11.998,11.873,11.905,550000.0
2007-08-31 17:46:00,11.968,11.968,11.807,11.959,300000.0
2007-08-31 17:47:00,11.98,11.98,11.856,11.856,300000.0
2007-08-31 17:48:00,11.967,11.982,11.863,11.982,400000.0
2007-08-31 17:49:00,11.939,11.98,11.878,11.93,350000.0
2007-08-31 17:50:00,11.937,11.972,11.879,11.902,550000.0
2007-08-31 17:51:00,11.886,11.97,11.862,11.901,450000.0
2007-08-31 17:52:00,11.956,11.987,11.854,11.864,350000.0
2007-08-31 17:53:00,11.933,11.95,11.889,11.889,500000.0
2007-08-31 17:54:00,11.984,11.984,11.85,11.955,350000.0
2007-08-31 17:55:00,11.983,11.988,11.945,11.988,250000.0
2007-08-31 17:56:00,11.961,11.98,11.797,11.89,550000.0
2007-08-31 17:57:00,11.882,11.975,11.859,11.937,400000.0
2007-08-31 17:58:00,11.955,11.955,11.907,11.907,300000.0
2007-08-31 17:59:00,11.844,11.963,11.825,11.963,350000.0
2007-08-31 18:00:00,11.926,11.968,11.832,11.832,400000.0
2007-08-31 18:01:00,11.958,11.976,11.845,11.933,500000.0
2007-08-31 18:02:00,11.888,12.026,11.888,11.961,500000.0
2007-08-31 18:03:00,11.946,11.991,11.84,11.894,350000.0
2007-08-31 18:04:00,11.958,11.964,11.845,11.845,450000.0
2007-08-31 18:05:00,11.923,11.988,11.844,11.872,750000.0
2007-08-31 18:06:00,11.975,11.975,11.836,11.881,550000.0
2007-08-31 18:07:00,11.937,11.937,11.819,11.819,550000.0
2007-08-31 18:08:00,11.884,11.95,11.849,11.881,500000.0
2007-08-31 18:09:00,11.951,11.983,11.889,11.983,550000.0
2007-08-31 18:10:00,11.938,11.963,11.882,11.963,400000.0
2007-08-31 18:11:00,11.86,11.977,11.831,11.948,450000.0
2007-08-31 18:12:00,11.991,11.991,11.847,11.934,400000.0
2007-08-31 18:13:00,11.938,11.959,11.841,11.872,550000.0
2007-08-31 18:14:00,11.827,11.937,11.827,11.923,400000.0
2007-08-31 18:15:00,11.971,11.971,11.851,11.851,400000.0
2007-08-31 18:16:00,11.882,11.967,11.837,11.915,500000.0
2007-08-31 18:17:00,11.836,11.944,11.789,11.927,400000.0
2007-08-31 18:18:00,11.914,11.963,11.827,11.827,500000.0
2007-08-31 18:19:00,11.936,11.943,11.841,11.943,400000.0
2007-08-31 18:20:00,11.889,11.974,11.823,11.944,400000.0
2007-08-31 18:21:00,11.934,11.976,11.849,11.97,300000.0
2007-08-31 18:22:00,11.847,11.92,11.846,11.846,300000.0
2007-08-31 18:23:00,11.985,11.995,11.909,11.99,400000.0
2007-08-31 18:24:00,11.867,11.939,11.867,11.939,100000.0
2007-08-31 18:25:00,11.906,11.988,11.861,11.895,500000.0
2007-08-31 18:26:00,11.986,11.986,11.875,11.945,500000.0
2007-08-31 18:27:00,11.971,11.99,11.878,11.96,350000.0
2007-08-31 18:28:00,11.974,11.974,11.848,11.962,350000.0
2007-08-31 18:29:00,11.918,11.992,11.882,11.92,350000.0
2007-08-31 18:30:00,11.958,11.99,11.851,11.922,450000.0
2007-08-31 18:31:00,11.904,11.994,11.902,11.919,1550000.0
2007-08-31 18:32:00,11.912,11.943,11.818,11.913,450000.0
2007-08-31 18:33:00,11.9,12.01,11.884,11.903,400000.0
2007-08-31 18:34:00,12.01,12.01,11.888,11.985,300000.0
2007-08-31 18:35:00,11.943,12.013,11.943,11.977,350000.0
2007-08-31 18:36:00,11.998,11.998,11.88,11.949,350000.0
2007-08-31 18:37:00,11.959,12.056,11.943,12.019,400000.0
2007-08-31 18:38:00,11.976,12.004,11.88,11.935,450000.0
2007-08-31 18:39:00,11.99,11.993,11.887,11.954,400000.0
2007-08-31 18:40:00,11.958,12.002,11.91,11.929,400000.0
2007-08-31 18:41:00,12.0,12.03,11.952,11.952,300000.0
2007-08-31 18:42:00,11.948,12.027,11.883,12.027,250000.0
2007-08-31 18:43:00,12.066,12.07,11.934,12.023,400000.0
2007-08-31 18:44:00,11.98,12.061,11.941,12.005,500000.0
2007-08-31 18:45:00,11.984,12.034,11.941,11.941,350000.0
2007-08-31 18:46:00,11.933,12.0,11.933,11.991,250000.0
2007-08-31 18:47:00,12.02,12.048,11.894,12.048,400000.0
2007-08-31 18:48:00,12.027,12.075,11.948,11.948,400000.0
2007-08-31 18:49:00,11.97,12.055,11.97,12.013,400000.0
2007-08-31 18:50:00,11.951,11.991,11.951,11.991,100000.0
2007-08-31 18:51:00,11.986,12.018,11.914,11.924,450000.0
2007-08-31 18:52:00,12.033,12.033,11.908,11.958,400000.0
2007-08-31 18:53:00,11.997,12.026,11.953,12.02,450000.0
2007-08-31 18:54:00,12.04,12.04,11.941,11.941,150000.0
2007-08-31 18:55:00,11.943,12.067,11.942,12.019,350000.0
2007-08-31 18:56:00,11.994,12.024,11.92,11.954,450000.0
2007-08-31 18:57:00,12.075,12.075,11.948,12.024,450000.0
2007-08-31 18:58:00,12.036,12.088,11.932,11.967,500000.0
2007-08-31 18:59:00,11.964,12.013,11.964,11.97,450000.0
2007-08-31 19:00:00,11.967,12.051,11.902,12.051,350000.0
2007-08-31 19:01:00,11.962,12.005,11.917,11.983,500000.0
2007-08-31 19:02:00,12.054,12.054,11.937,12.021,300000.0
2007-08-31 19:03:00,12.054,12.054,11.941,12.029,350000.0
2007-08-31 19:04:00,11.968,12.089,11.934,12.003,450000.0
2007-08-31 19:05:00,11.927,12.025,11.918,11.936,350000.0
2007-08-31 19:06:00,11.998,12.025,11.912,11.929,400000.0
2007-08-31 19:07:00,12.005,12.035,11.876,11.876,350000.0
2007-08-31 19:08:00,12.052,12.052,11.912,11.982,400000.0
2007-08-31 19:09:00,11.958,11.993,11.907,11.93,350000.0
2007-08-31 19:10:00,11.979,12.014,11.902,12.014,550000.0
2007-08-31 19:11:00,12.024,12.024,11.931,12.018,400000.0
2007-08-31 19:12:00,11.908,11.999,11.908,11.999,350000.0
2007-08-31 19:13:00,12.023,12.023,11.923,11.923,400000.0
2007-08-31 19:14:00,11.887,12.001,11.878,12.001,400000.0
2007-08-31 19:15:00,11.966,12.026,11.91,11.952,350000.0
2007-08-31 19:16:00,12.038,12.038,11.955,11.985,350000.0
2007-08-31 19:17:00,12.017,12.017,11.898,11.898,100000.0
2007-08-31 19:18:00,12.002,12.049,11.948,12.037,400000.0
2007-08-31 19:19:00,12.052,12.052,11.914,11.964,350000.0
2007-08-31 19:20:00,12.022,12.037,11.908,12.021,550000.0
2007-08-31 19:21:00,11.951,12.015,11.918,11.988,350000.0
2007-08-31 19:22:00,12.009,12.052,11.922,11.949,400000.0
2007-08-31 19:23:00,11.956,12.061,11.931,12.012,450000.0
2007-08-31 19:24:00,11.953,12.078,11.951,11.963,350000.0
2007-08-31 19:25:00,12.0,12.012,11.898,11.921,400000.0
2007-08-31 19:26:00,12.022,12.032,11.899,11.984,550000.0
2007-08-31 19:27:00,12.004,12.006,11.898,12.006,400000.0
2007-08-31 19:28:00,11.925,12.06,11.925,12.024,400000.0
2007-08-31 19:29:00,11.917,12.027,11.885,11.944,400000.0
2007-08-31 19:30:00,11.919,12.026,11.892,11.892,400000.0
2007-08-31 19:31:00,11.972,11.993,11.864,11.932,550000.0
2007-08-31 19:32:00,11.958,12.042,11.937,12.012,400000.0
2007-08-31 19:34:00,12.008,12.035,11.938,12.004,350000.0
2007-08-31 19:35:00,11.996,12.028,11.899,12.028,350000.0
2007-08-31 19:36:00,11.958,12.027,11.918,11.918,300000.0
2007-08-31 19:37:00,11.887,12.004,11.887,11.96,550000.0
2007-08-31 19:38:00,11.986,12.033,11.925,11.997,550000.0
2007-08-31 19:39:00,11.976,11.976,11.838,11.857,300000.0
2007-08-31 19:40:00,11.916,12.062,11.916,12.003,400000.0
2007-08-31 19:41:00,11.964,12.014,11.873,11.964,500000.0
2007-08-31 19:42:00,11.914,12.004,11.914,11.954,400000.0
2007-08-31 19:43:00,11.931,11.954,11.931,11.954,100000.0
2007-08-31 19:44:00,11.957,12.066,11.957,11.985,550000.0
2007-08-31 19:45:00,12.031,12.031,11.895,12.012,300000.0
2007-08-31 19:46:00,11.948,12.065,11.948,12.047,350000.0
2007-08-31 19:47:00,11.971,11.996,11.879,11.96,450000.0
2007-08-31 19:49:00,12.026,12.038,11.989,12.035,250000.0
2007-08-31 19:50:00,11.934,12.012,11.93,12.012,350000.0
2007-08-31 19:51:00,12.027,12.027,11.963,11.963,200000.0
2007-08-31 19:52:00,11.99,11.99,11.923,11.923,150000.0
2007-08-31 19:53:00,11.916,12.035,11.916,11.996,250000.0
2007-08-31 19:54:00,11.992,12.03,11.931,12.03,450000.0
2007-08-31 19:55:00,11.917,12.014,11.901,11.968,450000.0
2007-08-31 19:56:00,11.894,12.015,11.894,11.982,350000.0
2007-08-31 19:57:00,12.022,12.1,11.911,11.911,400000.0
2007-08-31 19:58:00,11.935,12.038,11.935,12.038,400000.0
2007-08-31 19:59:00,11.988,12.039,11.92,11.92,500000.0
2007-08-31 20:00:00,11.953,12.027,11.903,12.027,450000.0
2007-08-31 20:01:00,11.933,12.008,11.889,11.889,350000.0
2007-08-31 20:02:00,11.928,11.962,11.919,11.919,200000.0
2007-08-31 20:03:00,11.875,11.875,11.875,11.875,50000.0
2007-08-31 20:05:00,11.878,12.009,11.878,11.957,200000.0
2007-08-31 20:06:00,11.992,12.041,11.928,11.959,450000.0
2007-08-31 20:07:00,11.907,12.008,11.849,11.948,350000.0
2007-08-31 20:09:00,11.989,12.04,11.935,12.04,450000.0
2007-08-31 20:10:00,11.933,12.035,11.907,11.957,350000.0
2007-08-31 20:11:00,11.878,11.999,11.878,11.904,250000.0
2007-08-31 20:12:00,11.886,12.013,11.886,11.92,350000.0
2007-08-31 20:15:00,11.979,11.979,11.979,11.979,50000.0
2007-08-31 20:16:00,11.975,12.009,11.903,12.009,450000.0
2007-08-31 20:17:00,12.006,12.006,12.006,12.006,50000.0
2007-08-31 20:18:00,11.883,11.983,11.876,11.918,550000.0
2007-08-31 20:19:00,11.916,12.002,11.916,12.002,100000.0
2007-08-31 20:20:00,11.955,11.955,11.883,11.883,100000.0
2007-08-31 20:21:00,11.956,11.995,11.954,11.995,300000.0
2007-08-31 20:22:00,11.942,11.998,11.888,11.998,150000.0
2007-08-31 20:24:00,11.984,12.005,11.891,11.986,350000.0
2007-08-31 20:26:00,12.013,12.013,11.91,11.91,350000.0
2007-08-31 20:28:00,12.028,12.044,11.942,11.942,350000.0
2007-08-31 20:29:00,11.917,11.999,11.917,11.999,350000.0
2007-08-31 20:30:00,11.921,12.016,11.921,11.988,350000.0
2007-08-31 20:31:00,11.91,11.91,11.91,11.91,50000.0
2007-08-31 20:32:00,12.014,12.014,11.896,12.011,400000.0
2007-08-31 20:33:00,12.022,12.022,11.92,11.92,100000.0
2007-08-31 20:34:00,11.99,11.99,11.99,11.99,100000.0
2007-08-31 20:36:00,11.967,11.994,11.967,11.994,100000.0
2007-08-31 20:37:00,11.939,11.994,11.903,11.912,350000.0
2007-08-31 20:38:00,12.021,12.021,11.932,11.932,100000.0
2007-08-31 20:39:00,12.004,12.066,11.926,12.023,350000.0
2007-08-31 20:40:00,11.98,12.023,11.98,11.99,150000.0
2007-08-31 20:41:00,11.939,11.994,11.939,11.994,100000.0
2007-08-31 20:43:00,11.925,11.959,11.853,11.959,450000.0
2007-08-31 20:44:00,12.006,12.006,12.006,12.006,50000.0
2007-08-31 20:45:00,12.019,12.019,11.893,11.925,450000.0
2007-08-31 20:46:00,11.85,11.982,11.85,11.956,350000.0
2007-08-31 20:49:00,11.979,11.98,11.883,11.898,350000.0
2007-08-31 20:50:00,11.888,12.022,11.888,12.022,100000.0
2007-08-31 20:51:00,11.916,11.992,11.884,11.992,300000.0
2007-08-31 20:53:00,11.909,11.973,11.868,11.87,350000.0
2007-08-31 20:54:00,11.95,12.032,11.9,12.02,450000.0
2007-08-31 20:55:00,11.92,11.92,11.902,11.902,100000.0
2007-08-31 20:58:00,12.013,12.013,11.939,11.939,100000.0
2007-08-31 20:59:00,11.972,12.069,11.934,11.934,500000.0
2007-08-31 21:00:00,11.995,12.053,11.925,11.925,400000.0
2007-08-31 21:03:00,11.982,12.048,11.91,12.048,350000.0
2007-08-31 21:06:00,12.008,12.008,11.913,12.008,150000.0
2007-08-31 21:08:00,11.949,12.01,11.949,11.996,200000.0
2007-08-31 21:09:00,12.013,12.013,11.917,11.917,300000.0
2007-08-31 21:10:00,11.907,11.989,11.903,11.918,250000.0
2007-08-31 21:12:00,11.945,11.968,11.876,11.883,200000.0
2007-08-31 21:13:00,11.962,12.002,11.884,12.002,450000.0
2007-08-31 21:14:00,11.995,11.995,11.886,11.886,150000.0
2007-08-31 21:20:00,11.909,12.039,11.909,11.949,450000.0
2007-08-31 21:24:00,12.06,12.06,11.964,11.964,350000.0
2007-08-31 21:26:00,11.958,11.969,11.921,11.958,400000.0
2007-08-31 21:27:00,11.923,12.014,11.923,12.014,150000.0
2007-08-31 21:30:00,11.996,12.049,11.918,11.928,400000.0
2007-08-31 21:31:00,11.976,12.059,11.959,11.959,150000.0
2007-08-31 21:32:00,12.067,12.067,11.964,11.964,150000.0
2007-08-31 21:37:00,12.055,12.055,11.972,11.972,100000.0
2007-08-31 21:38:00,12.006,12.042,11.926,12.042,500000.0
2007-08-31 21:40:00,11.965,11.965,11.936,11.936,100000.0
2007-08-31 21:41:00,12.034,12.034,12.034,12.034,50000.0
2007-08-31 21:43:00,11.952,11.99,11.952,11.99,100000.0
2007-08-31 21:50:00,11.937,12.043,11.89,12.043,300000.0
2007-08-31 21:51:00,11.965,12.06,11.965,12.053,150000.0
2007-08-31 21:53:00,11.934,11.959,11.934,11.945,150000.0
2007-08-31 21:54:00,11.942,11.977,11.925,11.928,450000.0
2007-08-31 21:55:00,11.916,11.993,11.908,11.974,300000.0
2007-08-31 21:56:00,11.981,11.995,11.917,11.952,300000.0
2007-08-31 21:57:00,11.939,11.992,11.9,11.992,350000.0
2007-08-31 21:59:00,12.014,12.014,11.94,11.995,200000.0
2007-08-31 22:00:00,12.032,12.032,11.93,11.93,150000.0
2007-08-31 22:01:00,11.992,11.996,11.897,11.897,250000.0
2007-08-31 22:02:00,11.905,12.034,11.905,11.958,250000.0
2007-08-31 22:03:00,12.012,12.024,11.937,11.937,200000.0
2007-08-31 22:04:00,11.93,11.93,11.93,11.93,50000.0
2007-08-31 22:06:00,12.04,12.04,11.923,11.933,500000.0
2007-08-31 22:10:00,12.049,12.049,11.952,11.952,350000.0
2007-08-31 22:13:00,12.023,12.023,11.888,11.918,350000.0
2007-08-31 22:15:00,11.977,12.013,11.91,12.011,450000.0
2007-08-31 22:16:00,11.987,12.006,11.893,11.988,350000.0
2007-08-31 22:17:00,12.036,12.036,11.954,11.954,350000.0
2007-08-31 22:18:00,11.964,12.051,11.964,12.047,300000.0
2007-08-31 22:19:00,12.046,12.06,11.927,11.966,500000.0
2007-08-31 22:20:00,12.02,12.02,11.917,11.929,400000.0
2007-08-31 22:23:00,11.934,12.039,11.934,11.943,300000.0
2007-08-31 22:24:00,11.942,12.03,11.942,12.03,100000.0
2007-08-31 22:28:00,12.036,12.04,12.036,12.039,200000.0
2007-08-31 22:29:00,11.915,12.03,11.912,12.03,150000.0
2007-08-31 22:30:00,12.03,12.036,11.893,12.035,400000.0
2007-08-31 22:35:00,11.959,12.039,11.901,12.039,200000.0
2007-08-31 22:37:00,11.912,11.912,11.912,11.912,50000.0
2007-08-31 22:38:00,12.005,12.005,12.003,12.003,100000.0
2007-08-31 22:40:00,11.93,11.93,11.93,11.93,50000.0
2007-08-31 22:41:00,11.989,11.989,11.984,11.984,150000.0
2007-08-31 22:42:00,12.043,12.043,11.945,11.945,350000.0
2007-08-31 22:43:00,12.029,12.029,11.999,11.999,100000.0
2007-08-31 22:46:00,12.035,12.035,11.932,11.932,350000.0
2007-08-31 22:47:00,12.019,12.019,11.989,11.989,100000.0
2007-08-31 22:49:00,11.948,12.015,11.862,11.999,600000.0
2007-08-31 22:50:00,11.927,12.053,11.927,11.941,150000.0
2007-08-31 22:51:00,12.019,12.036,12.019,12.036,100000.0
2007-08-31 22:52:00,11.913,11.989,11.913,11.989,100000.0
2007-08-31 22:53:00,12.004,12.046,11.904,11.971,400000.0
2007-08-31 22:58:00,11.913,11.913,11.913,11.913,50000.0
2007-08-31 22:59:00,11.988,12.031,11.921,12.017,450000.0
2007-09-02 23:00:00,11.949,11.996,11.949,11.996,100000.0
2007-09-02 23:01:00,11.954,11.967,11.875,11.903,350000.0
2007-09-02 23:04:00,12.013,12.013,11.877,11.906,350000.0
2007-09-02 23:07:00,12.043,12.043,11.944,11.944,350000.0
2007-09-02 23:10:00,11.893,11.893,11.893,11.893,50000.0
2007-09-02 23:14:00,12.053,12.053,11.954,11.954,350000.0
2007-09-02 23:18:00,12.027,12.027,11.893,11.916,350000.0
2007-09-02 23:20:00,11.924,12.069,11.924,11.924,300000.0
2007-09-02 23:21:00,11.897,12.024,11.897,11.933,500000.0
2007-09-02 23:25:00,12.039,12.039,11.934,12.032,150000.0
2007-09-02 23:30:00,12.033,12.033,11.93,11.93,350000.0
2007-09-02 23:40:00,12.032,12.032,11.93,11.93,150000.0
2007-09-02 23:45:00,12.053,12.053,11.956,11.956,350000.0
2007-09-02 23:50:00,12.043,12.043,11.94,11.94,350000.0
2007-09-02 23:57:00,12.024,12.024,11.89,11.916,350000.0
2007-09-03 00:00:00,11.924,11.924,11.924,11.924,100000.0
2007-09-03 00:05:00,11.971,12.012,11.893,12.012,450000.0
2007-09-03 00:10:00,12.043,12.043,11.94,11.94,350000.0
2007-09-03 00:12:00,12.004,12.004,11.873,11.921,200000.0
2007-09-03 00:13:00,12.016,12.016,12.016,12.016,50000.0
2007-09-03 00:20:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 00:25:00,12.073,12.073,11.975,11.975,350000.0
2007-09-03 00:28:00,12.092,12.092,11.99,11.99,150000.0
2007-09-03 00:29:00,12.037,12.037,11.967,11.967,150000.0
2007-09-03 00:30:00,12.056,12.077,11.955,11.959,400000.0
2007-09-03 00:35:00,12.067,12.067,11.933,11.957,350000.0
2007-09-03 00:38:00,12.093,12.093,11.99,11.99,350000.0
2007-09-03 00:40:00,12.025,12.025,12.025,12.025,50000.0
2007-09-03 00:41:00,12.01,12.018,11.984,11.984,200000.0
2007-09-03 00:42:00,12.015,12.049,11.943,12.049,450000.0
2007-09-03 00:50:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 00:58:00,12.065,12.065,11.927,11.954,350000.0
2007-09-03 01:00:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 01:10:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 01:14:00,12.112,12.112,12.013,12.013,350000.0
2007-09-03 01:16:00,12.053,12.053,11.95,11.95,350000.0
2007-09-03 01:17:00,12.085,12.085,12.053,12.053,100000.0
2007-09-03 01:19:00,12.02,12.061,11.944,12.061,450000.0
2007-09-03 01:20:00,12.044,12.044,12.008,12.008,100000.0
2007-09-03 01:23:00,12.025,12.059,11.953,12.059,450000.0
2007-09-03 01:30:00,12.093,12.093,11.99,11.99,350000.0
2007-09-03 01:35:00,12.095,12.095,11.992,11.992,350000.0
2007-09-03 01:37:00,12.059,12.073,11.975,12.073,400000.0
2007-09-03 01:40:00,11.983,12.094,11.958,12.094,800000.0
2007-09-03 01:43:00,12.085,12.085,11.982,11.982,150000.0
2007-09-03 01:45:00,12.092,12.092,11.991,11.991,350000.0
2007-09-03 01:48:00,11.978,12.009,11.978,12.009,100000.0
2007-09-03 01:50:00,12.054,12.064,11.954,12.019,650000.0
2007-09-03 01:53:00,12.079,12.079,11.981,11.981,350000.0
2007-09-03 01:55:00,12.073,12.073,11.97,11.97,350000.0
2007-09-03 02:00:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 02:02:00,12.044,12.044,11.938,12.01,450000.0
2007-09-03 02:03:00,11.988,11.988,11.988,11.988,100000.0
2007-09-03 02:09:00,12.034,12.087,11.979,12.065,650000.0
2007-09-03 02:10:00,12.045,12.045,11.977,12.037,400000.0
2007-09-03 02:11:00,12.0,12.0,12.0,12.0,50000.0
2007-09-03 02:13:00,12.059,12.059,11.953,12.025,450000.0
2007-09-03 02:16:00,11.961,12.064,11.961,12.064,150000.0
2007-09-03 02:17:00,11.992,12.026,11.992,12.026,100000.0
2007-09-03 02:19:00,12.062,12.062,11.877,11.936,800000.0
2007-09-03 02:20:00,12.03,12.056,11.979,12.048,350000.0
2007-09-03 02:21:00,11.916,11.992,11.916,11.992,200000.0
2007-09-03 02:22:00,12.062,12.085,11.974,12.082,400000.0
2007-09-03 02:23:00,11.981,12.083,11.981,12.083,150000.0
2007-09-03 02:30:00,12.015,12.015,12.015,12.015,50000.0
2007-09-03 02:31:00,12.036,12.047,11.94,12.005,450000.0
2007-09-03 02:33:00,12.032,12.032,11.912,11.992,450000.0
2007-09-03 02:36:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 02:38:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 02:40:00,12.041,12.041,11.923,11.997,450000.0
2007-09-03 02:47:00,12.043,12.097,11.952,11.952,200000.0
2007-09-03 02:50:00,11.972,12.036,11.928,11.928,200000.0
2007-09-03 02:57:00,11.97,11.97,11.97,11.97,100000.0
2007-09-03 03:00:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 03:03:00,12.032,12.032,11.915,11.992,450000.0
2007-09-03 03:10:00,11.97,12.072,11.97,12.072,150000.0
2007-09-03 03:17:00,12.046,12.053,11.95,12.018,450000.0
2007-09-03 03:20:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 03:28:00,12.012,12.012,12.012,12.012,50000.0
2007-09-03 03:29:00,11.962,12.077,11.961,12.044,400000.0
2007-09-03 03:30:00,11.949,12.028,11.949,12.028,150000.0
2007-09-03 03:31:00,11.975,12.077,11.975,12.077,150000.0
2007-09-03 03:32:00,12.02,12.02,11.951,11.951,100000.0
2007-09-03 03:35:00,12.046,12.066,11.953,12.02,450000.0
2007-09-03 03:37:00,12.045,12.059,11.949,12.015,450000.0
2007-09-03 03:40:00,12.046,12.057,11.95,12.019,450000.0
2007-09-03 03:47:00,11.97,12.051,11.926,12.051,200000.0
2007-09-03 03:48:00,12.018,12.018,11.921,11.921,350000.0
2007-09-03 03:50:00,12.043,12.084,11.963,11.982,350000.0
2007-09-03 03:51:00,11.943,12.055,11.943,12.055,100000.0
2007-09-03 03:54:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 03:56:00,12.044,12.044,11.938,12.01,450000.0
2007-09-03 03:59:00,11.968,11.97,11.968,11.97,100000.0
2007-09-03 04:00:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 04:10:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 04:19:00,11.953,12.059,11.953,12.059,150000.0
2007-09-03 04:20:00,12.062,12.062,11.96,11.96,100000.0
2007-09-03 04:30:00,11.97,12.072,11.97,12.072,150000.0
2007-09-03 04:32:00,11.97,12.072,11.97,12.072,250000.0
2007-09-03 04:33:00,12.018,12.064,12.018,12.064,100000.0
2007-09-03 04:34:00,12.064,12.064,11.959,12.057,150000.0
2007-09-03 04:35:00,11.99,11.99,11.97,11.97,100000.0
2007-09-03 04:36:00,11.949,12.067,11.941,12.067,150000.0
2007-09-03 04:37:00,12.018,12.064,12.018,12.041,150000.0
2007-09-03 04:38:00,12.035,12.056,12.035,12.056,100000.0
2007-09-03 04:40:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 04:44:00,12.032,12.032,11.916,11.99,450000.0
2007-09-03 04:48:00,12.01,12.049,11.967,11.967,150000.0
2007-09-03 04:49:00,11.943,11.943,11.943,11.943,50000.0
2007-09-03 04:50:00,12.057,12.057,12.057,12.057,50000.0
2007-09-03 04:51:00,11.99,11.99,11.922,11.922,150000.0
2007-09-03 05:00:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 05:04:00,11.94,12.035,11.94,12.035,100000.0
2007-09-03 05:05:00,12.074,12.074,11.956,12.054,200000.0
2007-09-03 05:10:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 05:11:00,11.96,12.079,11.95,11.95,250000.0
2007-09-03 05:14:00,11.976,12.072,11.976,12.072,150000.0
2007-09-03 05:20:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 05:21:00,12.033,12.035,12.033,12.035,100000.0
2007-09-03 05:23:00,12.064,12.064,12.034,12.034,100000.0
2007-09-03 05:24:00,12.054,12.054,11.916,11.974,200000.0
2007-09-03 05:29:00,12.061,12.067,11.928,12.067,400000.0
2007-09-03 05:30:00,12.059,12.059,12.059,12.059,50000.0
2007-09-03 05:32:00,12.03,12.03,12.03,12.03,50000.0
2007-09-03 05:33:00,11.982,12.043,11.982,12.004,150000.0
2007-09-03 05:36:00,11.967,12.061,11.967,11.971,300000.0
2007-09-03 05:37:00,12.014,12.063,12.013,12.013,200000.0
2007-09-03 05:39:00,11.969,12.058,11.969,12.051,400000.0
2007-09-03 05:40:00,12.038,12.043,11.974,12.043,150000.0
2007-09-03 05:41:00,12.059,12.059,11.973,12.053,200000.0
2007-09-03 05:42:00,11.978,12.065,11.964,12.044,350000.0
2007-09-03 05:44:00,12.004,12.004,11.898,11.97,450000.0
2007-09-03 05:48:00,12.012,12.012,11.894,11.972,450000.0
2007-09-03 05:50:00,12.019,12.019,11.913,11.985,450000.0
2007-09-03 05:56:00,12.033,12.033,12.033,12.033,50000.0
2007-09-03 05:57:00,11.965,12.073,11.93,11.93,250000.0
2007-09-03 05:58:00,12.033,12.033,11.95,12.023,200000.0
2007-09-03 05:59:00,11.95,12.052,11.95,12.052,150000.0
2007-09-03 06:00:00,12.001,12.014,11.945,12.01,200000.0
2007-09-03 06:04:00,11.993,12.0,11.993,12.0,100000.0
2007-09-03 06:05:00,11.93,11.952,11.924,11.934,200000.0
2007-09-03 06:09:00,12.032,12.032,11.893,11.936,300000.0
2007-09-03 06:10:00,12.042,12.042,11.979,11.979,100000.0
2007-09-03 06:11:00,12.012,12.012,11.978,11.978,150000.0
2007-09-03 06:12:00,11.949,11.949,11.949,11.949,50000.0
2007-09-03 06:15:00,11.999,11.999,11.879,11.943,450000.0
2007-09-03 06:16:00,11.97,11.97,11.97,11.97,50000.0
2007-09-03 06:19:00,11.964,11.964,11.964,11.964,50000.0
2007-09-03 06:20:00,11.936,12.063,11.936,12.02,300000.0
2007-09-03 06:21:00,12.039,12.039,11.9,11.977,500000.0
2007-09-03 06:22:00,12.041,12.041,12.041,12.041,50000.0
2007-09-03 06:23:00,12.004,12.004,12.004,12.004,50000.0
2007-09-03 06:25:00,11.91,12.012,11.91,12.012,150000.0
2007-09-03 06:26:00,11.905,12.007,11.879,11.879,300000.0
2007-09-03 06:27:00,11.9,12.002,11.9,12.002,150000.0
2007-09-03 06:28:00,11.917,12.027,11.917,11.948,150000.0
2007-09-03 06:29:00,11.903,12.024,11.893,11.971,400000.0
2007-09-03 06:30:00,11.908,11.931,11.908,11.931,100000.0
2007-09-03 06:31:00,11.88,11.996,11.88,11.958,400000.0
2007-09-03 06:33:00,11.954,11.954,11.953,11.953,100000.0
2007-09-03 06:34:00,11.902,12.006,11.902,12.006,100000.0
2007-09-03 06:36:00,11.891,11.964,11.891,11.964,100000.0
2007-09-03 06:39:00,11.909,11.999,11.869,11.869,450000.0
2007-09-03 06:40:00,12.029,12.029,12.0,12.0,100000.0
2007-09-03 06:41:00,11.923,11.923,11.923,11.923,50000.0
2007-09-03 06:42:00,11.923,11.999,11.923,11.999,100000.0
2007-09-03 06:43:00,11.923,11.983,11.923,11.983,150000.0
2007-09-03 06:46:00,11.969,11.969,11.863,11.935,450000.0
2007-09-03 06:48:00,12.031,12.031,11.966,11.966,100000.0
2007-09-03 06:49:00,11.899,11.953,11.87,11.876,250000.0
2007-09-03 06:50:00,11.916,12.015,11.916,11.983,300000.0
2007-09-03 06:51:00,11.969,11.969,11.908,11.908,200000.0
2007-09-03 06:52:00,11.986,12.014,11.878,11.973,300000.0
2007-09-03 06:53:00,11.993,11.993,11.898,11.993,150000.0
2007-09-03 06:54:00,12.005,12.005,11.893,11.895,250000.0
2007-09-03 06:56:00,12.027,12.037,11.916,11.98,350000.0
2007-09-03 06:57:00,11.992,11.992,11.904,11.904,150000.0
2007-09-03 06:58:00,11.97,11.979,11.906,11.918,350000.0
2007-09-03 06:59:00,11.918,12.004,11.909,11.976,400000.0
2007-09-03 07:00:00,11.926,12.039,11.923,11.962,500000.0
2007-09-03 07:01:00,11.902,11.976,11.902,11.976,100000.0
2007-09-03 07:02:00,12.041,12.041,11.906,12.019,200000.0
2007-09-03 07:03:00,11.905,11.967,11.905,11.905,150000.0
2007-09-03 07:05:00,11.99,12.002,11.87,11.92,450000.0
2007-09-03 07:06:00,11.925,12.003,11.912,11.96,350000.0
2007-09-03 07:07:00,12.023,12.023,11.935,11.976,350000.0
2007-09-03 07:08:00,12.049,12.049,11.934,11.969,300000.0
2007-09-03 07:10:00,11.918,12.0,11.903,11.999,350000.0
2007-09-03 07:11:00,11.928,12.029,11.897,11.897,250000.0
2007-09-03 07:12:00,12.016,12.016,11.873,11.884,250000.0
2007-09-03 07:13:00,11.995,12.049,11.916,11.916,350000.0
2007-09-03 07:14:00,11.961,12.033,11.942,12.028,450000.0
2007-09-03 07:16:00,11.999,11.999,11.893,11.965,450000.0
2007-09-03 07:17:00,11.914,11.949,11.914,11.949,100000.0
2007-09-03 07:20:00,12.046,12.095,11.961,12.027,350000.0
2007-09-03 07:21:00,11.919,12.007,11.919,12.007,100000.0
2007-09-03 07:22:00,11.977,12.07,11.966,11.983,350000.0
2007-09-03 07:23:00,12.044,12.044,12.017,12.017,100000.0
2007-09-03 07:26:00,11.931,11.931,11.931,11.931,50000.0
2007-09-03 07:27:00,12.041,12.044,11.926,12.044,400000.0
2007-09-03 07:29:00,11.997,12.024,11.935,11.936,350000.0
2007-09-03 07:30:00,12.026,12.026,11.962,11.962,150000.0
2007-09-03 07:31:00,11.955,12.057,11.955,12.041,350000.0
2007-09-03 07:32:00,11.987,12.018,11.928,11.932,300000.0
2007-09-03 07:34:00,12.004,12.037,11.942,12.012,350000.0
2007-09-03 07:35:00,12.004,12.028,11.908,12.004,350000.0
2007-09-03 07:36:00,11.993,11.993,11.923,11.923,100000.0
2007-09-03 07:37:00,12.028,12.028,11.925,11.981,150000.0
2007-09-03 07:38:00,12.022,12.031,12.022,12.031,100000.0
2007-09-03 07:40:00,12.045,12.045,11.953,11.953,100000.0
2007-09-03 07:41:00,11.957,12.057,11.935,11.937,550000.0
2007-09-03 07:43:00,11.999,11.999,11.893,11.965,450000.0
2007-09-03 07:46:00,12.026,12.026,11.935,11.985,150000.0
2007-09-03 07:47:00,11.94,12.033,11.906,11.906,350000.0
2007-09-03 07:48:00,11.924,12.019,11.898,11.898,250000.0
2007-09-03 07:49:00,11.993,12.022,11.927,11.929,350000.0
2007-09-03 07:50:00,12.07,12.087,11.974,12.023,450000.0
2007-09-03 07:51:00,12.053,12.053,11.933,11.933,100000.0
2007-09-03 07:52:00,11.899,11.916,11.899,11.916,100000.0
2007-09-03 07:53:00,11.962,12.044,11.931,11.995,450000.0
2007-09-03 07:54:00,11.982,12.045,11.924,11.924,200000.0
2007-09-03 07:55:00,12.048,12.048,11.942,11.942,100000.0
2007-09-03 07:58:00,11.924,12.031,11.924,11.955,350000.0
2007-09-03 07:59:00,12.038,12.038,11.908,11.954,450000.0
2007-09-03 08:00:00,11.94,12.059,11.94,12.008,500000.0
2007-09-03 08:01:00,12.031,12.031,11.928,11.928,400000.0
2007-09-03 08:02:00,11.935,12.098,11.935,12.042,400000.0
2007-09-03 08:03:00,12.035,12.063,11.94,11.94,350000.0
2007-09-03 08:04:00,11.999,12.056,11.943,11.952,450000.0
2007-09-03 08:05:00,12.064,12.064,11.989,12.034,450000.0
2007-09-03 08:06:00,12.013,12.062,11.936,11.936,250000.0
2007-09-03 08:08:00,11.949,12.016,11.948,12.016,200000.0
2007-09-03 08:10:00,12.039,12.039,12.037,12.037,100000.0
2007-09-03 08:12:00,11.98,12.016,11.899,11.991,450000.0
2007-09-03 08:13:00,12.04,12.04,11.937,11.937,350000.0
2007-09-03 08:14:00,12.034,12.054,11.955,12.045,300000.0
2007-09-03 08:15:00,11.998,12.029,11.936,11.952,550000.0
2007-09-03 08:17:00,12.0,12.072,11.971,11.971,400000.0
2007-09-03 08:18:00,12.017,12.099,11.933,12.02,500000.0
2007-09-03 08:19:00,12.008,12.041,11.93,11.93,400000.0
2007-09-03 08:20:00,11.893,12.017,11.861,12.017,300000.0
2007-09-03 08:22:00,12.02,12.065,11.947,11.947,550000.0
2007-09-03 08:23:00,11.941,12.04,11.941,11.983,300000.0
2007-09-03 08:24:00,11.959,12.038,11.959,12.035,150000.0
2007-09-03 08:25:00,12.022,12.053,11.956,12.026,350000.0
2007-09-03 08:26:00,11.985,12.029,11.92,12.029,400000.0
2007-09-03 08:27:00,12.024,12.057,11.94,11.972,400000.0
2007-09-03 08:28:00,11.971,12.046,11.926,11.99,550000.0
2007-09-03 08:29:00,11.916,12.05,11.916,11.944,400000.0
2007-09-03 08:30:00,11.99,12.08,11.948,11.979,400000.0
2007-09-03 08:31:00,12.043,12.085,11.943,11.943,400000.0
2007-09-03 08:33:00,11.992,12.063,11.925,12.023,550000.0
2007-09-03 08:34:00,11.927,12.031,11.922,12.017,400000.0
2007-09-03 08:35:00,11.953,12.052,11.93,11.941,350000.0
2007-09-03 08:37:00,11.949,12.05,11.922,12.026,400000.0
2007-09-03 08:38:00,11.984,12.023,11.925,11.954,350000.0
2007-09-03 08:40:00,11.994,12.074,11.935,12.074,350000.0
2007-09-03 08:43:00,12.023,12.064,11.989,12.064,350000.0
2007-09-03 08:44:00,11.987,12.063,11.955,11.984,350000.0
2007-09-03 08:45:00,12.03,12.03,11.918,11.931,400000.0
2007-09-03 08:46:00,11.923,12.066,11.923,12.027,400000.0
2007-09-03 08:47:00,12.034,12.079,11.976,11.976,350000.0
2007-09-03 08:49:00,12.016,12.016,11.917,11.993,550000.0
2007-09-03 08:50:00,11.939,12.004,11.919,11.969,350000.0
2007-09-03 08:52:00,11.918,12.056,11.918,11.974,350000.0
2007-09-03 08:53:00,11.934,12.026,11.899,11.996,400000.0
2007-09-03 08:54:00,11.971,12.067,11.951,11.951,350000.0
2007-09-03 08:55:00,12.011,12.054,11.919,11.969,450000.0
2007-09-03 08:56:00,12.028,12.055,11.944,12.055,350000.0
2007-09-03 08:57:00,12.009,12.037,11.908,12.037,300000.0
2007-09-03 08:58:00,11.987,12.01,11.921,11.939,500000.0
2007-09-03 08:59:00,12.029,12.029,11.878,11.938,350000.0
2007-09-03 09:00:00,11.995,12.023,11.969,11.969,450000.0
2007-09-03 09:02:00,12.022,12.042,11.929,12.042,450000.0
2007-09-03 09:03:00,11.958,12.008,11.919,11.985,450000.0
2007-09-03 09:04:00,11.978,12.021,11.903,11.903,250000.0
2007-09-03 09:06:00,12.004,12.025,11.953,11.99,450000.0
2007-09-03 09:08:00,11.944,12.041,11.944,11.999,450000.0
2007-09-03 09:10:00,12.017,12.017,11.924,11.924,400000.0
2007-09-03 09:11:00,11.928,12.048,11.928,12.016,400000.0
2007-09-03 09:14:00,11.943,12.008,11.943,11.954,350000.0
2007-09-03 09:15:00,12.039,12.078,11.955,11.99,500000.0
2007-09-03 09:16:00,12.006,12.047,11.9,12.047,400000.0
2007-09-03 09:17:00,12.046,12.046,11.927,11.984,250000.0
2007-09-03 09:19:00,11.961,12.028,11.938,11.978,400000.0
2007-09-03 09:20:00,12.006,12.024,11.924,12.011,400000.0
2007-09-03 09:21:00,11.989,12.05,11.932,12.005,450000.0
2007-09-03 09:22:00,12.02,12.02,11.923,11.953,400000.0
2007-09-03 09:24:00,12.008,12.056,11.981,11.981,350000.0
2007-09-03 09:25:00,12.036,12.069,11.951,12.069,300000.0
2007-09-03 09:26:00,11.966,12.043,11.933,11.935,400000.0
2007-09-03 09:27:00,11.981,12.047,11.917,11.969,450000.0
2007-09-03 09:28:00,11.964,12.054,11.958,11.97,1550000.0
2007-09-03 09:29:00,12.006,12.048,11.933,12.006,450000.0
2007-09-03 09:30:00,11.952,12.024,11.942,11.978,350000.0
2007-09-03 09:31:00,12.013,12.033,11.916,12.033,350000.0
2007-09-03 09:32:00,12.009,12.044,11.932,12.021,350000.0
2007-09-03 09:33:00,12.006,12.058,11.955,12.048,500000.0
2007-09-03 09:34:00,11.979,12.051,11.944,11.978,500000.0
2007-09-03 09:36:00,12.058,12.058,11.975,12.041,400000.0
2007-09-03 09:39:00,12.016,12.029,11.886,11.947,400000.0
2007-09-03 09:40:00,12.054,12.059,11.949,12.041,400000.0
2007-09-03 09:41:00,11.936,12.071,11.936,12.014,500000.0
2007-09-03 09:42:00,12.036,12.071,11.929,11.946,400000.0
2007-09-03 09:45:00,12.046,12.058,11.958,11.958,400000.0
2007-09-03 09:46:00,11.987,12.064,11.955,12.047,550000.0
2007-09-03 09:47:00,12.014,12.06,11.901,12.06,400000.0
2007-09-03 09:48:00,12.06,12.076,11.941,11.98,450000.0
2007-09-03 09:49:00,12.083,12.083,11.981,12.061,400000.0
2007-09-03 09:50:00,12.105,12.118,12.011,12.118,550000.0
2007-09-03 09:51:00,12.011,12.097,11.984,12.019,500000.0
2007-09-03 09:52:00,11.981,12.087,11.981,12.086,550000.0
2007-09-03 09:53:00,12.019,12.113,11.97,12.106,550000.0
2007-09-03 09:54:00,12.012,12.102,11.97,12.043,750000.0
2007-09-03 09:55:00,11.999,12.109,11.984,12.109,450000.0
2007-09-03 09:56:00,12.015,12.08,11.958,12.03,350000.0
2007-09-03 09:57:00,12.083,12.13,12.018,12.018,500000.0
2007-09-03 09:58:00,12.053,12.094,11.957,12.078,500000.0
2007-09-03 09:59:00,11.942,12.06,11.942,12.056,400000.0
2007-09-03 10:00:00,12.092,12.092,11.969,11.973,350000.0
2007-09-03 10:01:00,12.019,12.063,12.011,12.063,300000.0
2007-09-03 10:04:00,12.114,12.114,12.077,12.105,250000.0
2007-09-03 10:05:00,12.051,12.089,11.959,12.089,350000.0
2007-09-03 10:06:00,11.974,12.058,11.974,12.007,500000.0
2007-09-03 10:07:00,11.978,12.111,11.971,12.071,350000.0
2007-09-03 10:08:00,12.0,12.085,11.958,11.958,450000.0
2007-09-03 10:10:00,12.043,12.109,11.983,12.077,350000.0
2007-09-03 10:11:00,12.092,12.092,11.964,12.05,400000.0
2007-09-03 10:13:00,12.06,12.06,11.909,12.044,300000.0
2007-09-03 10:14:00,12.028,12.114,12.003,12.029,550000.0
2007-09-03 10:15:00,12.046,12.079,11.981,12.072,450000.0
2007-09-03 10:17:00,12.084,12.12,11.993,11.993,500000.0
2007-09-03 10:18:00,12.113,12.128,12.002,12.037,350000.0
2007-09-03 10:19:00,12.053,12.065,11.962,11.962,500000.0
2007-09-03 10:20:00,11.995,12.09,11.995,12.047,350000.0
2007-09-03 10:21:00,12.038,12.063,11.964,12.005,400000.0
2007-09-03 10:22:00,12.06,12.093,11.982,12.088,550000.0
2007-09-03 10:24:00,12.059,12.118,12.001,12.06,500000.0
2007-09-03 10:25:00,11.994,12.07,11.974,12.023,350000.0
2007-09-03 10:26:00,12.061,12.061,11.927,11.927,400000.0
2007-09-03 10:27:00,12.036,12.068,11.953,11.96,400000.0
2007-09-03 10:28:00,12.081,12.12,12.003,12.063,600000.0
2007-09-03 10:30:00,12.092,12.118,11.997,11.997,450000.0
2007-09-03 10:31:00,11.978,12.096,11.923,12.022,550000.0
2007-09-03 10:33:00,11.952,12.061,11.947,11.947,450000.0
2007-09-03 10:36:00,12.035,12.035,11.938,11.951,550000.0
2007-09-03 10:39:00,11.947,12.061,11.928,12.003,350000.0
2007-09-03 10:40:00,12.005,12.102,11.96,12.031,550000.0
2007-09-03 10:41:00,12.046,12.046,11.958,12.0,350000.0
2007-09-03 10:43:00,12.043,12.078,11.963,12.078,450000.0
2007-09-03 10:44:00,11.983,12.041,11.914,11.938,350000.0
2007-09-03 10:45:00,12.039,12.087,11.961,12.015,550000.0
2007-09-03 10:47:00,11.974,12.059,11.962,12.02,400000.0
2007-09-03 10:48:00,11.927,12.05,11.883,12.05,400000.0
2007-09-03 10:50:00,11.961,12.098,11.935,12.098,450000.0
2007-09-03 10:51:00,11.988,12.064,11.921,11.921,500000.0
2007-09-03 10:53:00,12.068,12.116,11.973,12.116,350000.0
2007-09-03 10:54:00,12.063,12.108,11.973,12.108,400000.0
2007-09-03 10:55:00,12.05,12.116,11.988,12.026,350000.0
2007-09-03 10:57:00,12.02,12.101,12.003,12.013,400000.0
2007-09-03 10:59:00,12.085,12.105,12.001,12.045,400000.0
2007-09-03 11:00:00,12.001,12.094,11.992,12.008,400000.0
2007-09-03 11:01:00,12.071,12.11,11.96,11.987,500000.0
2007-09-03 11:02:00,11.978,12.061,11.95,11.95,500000.0
2007-09-03 11:03:00,12.0,12.115,11.991,12.024,400000.0
2007-09-03 11:05:00,12.008,12.064,11.938,11.938,450000.0
2007-09-03 11:06:00,12.009,12.105,11.97,12.043,400000.0
2007-09-03 11:10:00,11.968,12.093,11.968,12.052,450000.0
2007-09-03 11:11:00,12.015,12.075,11.962,12.062,500000.0
2007-09-03 11:12:00,11.973,12.081,11.942,11.979,600000.0
2007-09-03 11:14:00,11.981,12.082,11.97,12.042,400000.0
2007-09-03 11:15:00,12.118,12.124,12.004,12.004,550000.0
2007-09-03 11:16:00,12.019,12.126,12.001,12.001,350000.0
2007-09-03 11:17:00,12.097,12.097,11.952,11.958,500000.0
2007-09-03 11:20:00,12.08,12.089,11.996,12.013,500000.0
2007-09-03 11:21:00,11.933,12.054,11.913,11.913,450000.0
2007-09-03 11:24:00,12.078,12.078,11.983,12.034,400000.0
2007-09-03 11:26:00,11.971,12.059,11.933,11.97,550000.0
2007-09-03 11:27:00,12.116,12.116,11.998,12.043,400000.0
2007-09-03 11:29:00,12.036,12.067,11.918,11.971,550000.0
2007-09-03 11:30:00,12.0,12.087,11.975,12.004,400000.0
2007-09-03 11:32:00,11.99,12.107,11.99,12.04,300000.0
2007-09-03 11:33:00,11.964,12.146,11.964,12.084,550000.0
2007-09-03 11:36:00,11.965,12.103,11.965,12.013,400000.0
2007-09-03 11:37:00,11.972,12.016,11.914,12.016,450000.0
2007-09-03 11:38:00,12.007,12.103,12.007,12.062,400000.0
2007-09-03 11:40:00,12.101,12.101,11.953,11.953,500000.0
2007-09-03 11:41:00,12.06,12.088,11.958,12.087,400000.0
2007-09-03 11:42:00,11.947,12.09,11.947,12.029,350000.0
2007-09-03 11:43:00,12.03,12.064,11.945,11.995,550000.0
2007-09-03 11:46:00,12.062,12.062,11.954,11.97,450000.0
2007-09-03 11:47:00,12.061,12.061,11.95,11.964,400000.0
2007-09-03 11:48:00,11.98,12.041,11.933,12.04,500000.0
2007-09-03 11:50:00,12.072,12.103,11.984,11.984,350000.0
2007-09-03 11:52:00,11.936,12.087,11.936,12.087,500000.0
2007-09-03 11:53:00,12.103,12.105,11.982,12.053,500000.0
2007-09-03 11:54:00,12.008,12.046,11.932,12.046,350000.0
2007-09-03 11:55:00,12.01,12.01,11.868,11.904,550000.0
2007-09-03 11:56:00,12.071,12.112,11.97,12.027,400000.0
2007-09-03 11:57:00,12.001,12.08,11.942,11.951,550000.0
2007-09-03 12:00:00,12.036,12.113,12.007,12.098,450000.0
2007-09-03 12:02:00,11.99,12.024,11.956,11.981,450000.0
2007-09-03 12:03:00,12.0,12.058,11.918,11.918,450000.0
2007-09-03 12:04:00,12.017,12.017,11.89,11.903,500000.0
2007-09-03 12:06:00,12.006,12.079,11.946,12.043,500000.0
2007-09-03 12:07:00,11.944,12.056,11.923,11.927,350000.0
2007-09-03 12:08:00,12.06,12.093,11.942,12.031,550000.0
2007-09-03 12:09:00,11.995,12.11,11.975,12.104,550000.0
2007-09-03 12:10:00,12.082,12.082,12.014,12.06,350000.0
2007-09-03 12:11:00,11.932,12.014,11.919,11.95,350000.0
2007-09-03 12:12:00,11.919,12.045,11.919,12.017,550000.0
2007-09-03 12:13:00,12.059,12.11,11.999,12.09,350000.0
2007-09-03 12:14:00,12.008,12.085,11.973,12.071,250000.0
2007-09-03 12:15:00,12.083,12.099,11.998,12.075,350000.0
2007-09-03 12:16:00,12.003,12.058,11.942,12.008,450000.0
2007-09-03 12:19:00,11.943,12.049,11.936,11.936,450000.0
2007-09-03 12:20:00,12.078,12.084,12.0,12.0,350000.0
2007-09-03 12:21:00,12.017,12.104,12.017,12.023,450000.0
2007-09-03 12:22:00,11.997,12.066,11.937,12.024,450000.0
2007-09-03 12:23:00,12.052,12.066,11.93,11.994,550000.0
2007-09-03 12:24:00,11.95,12.029,11.889,11.996,500000.0
2007-09-03 12:25:00,12.038,12.065,11.962,11.962,450000.0
2007-09-03 12:26:00,12.04,12.054,11.961,12.054,400000.0
2007-09-03 12:27:00,11.994,12.054,11.898,12.052,500000.0
2007-09-03 12:28:00,11.977,12.07,11.962,11.962,500000.0
2007-09-03 12:29:00,12.01,12.1,11.964,12.048,450000.0
2007-09-03 12:30:00,12.003,12.08,11.971,12.069,400000.0
2007-09-03 12:35:00,12.046,12.052,11.939,12.011,500000.0
2007-09-03 12:36:00,12.053,12.078,11.99,11.99,400000.0
2007-09-03 12:37:00,12.019,12.048,11.954,12.013,350000.0
2007-09-03 12:38:00,12.01,12.013,11.941,11.964,400000.0
2007-09-03 12:39:00,11.943,12.048,11.929,11.972,550000.0
2007-09-03 12:40:00,11.941,12.084,11.941,11.986,450000.0
2007-09-03 12:43:00,12.051,12.051,11.919,11.919,350000.0
2007-09-03 12:47:00,12.074,12.078,11.994,12.0,350000.0
2007-09-03 12:48:00,11.901,12.037,11.901,11.946,300000.0
2007-09-03 12:49:00,11.976,12.05,11.913,11.97,400000.0
2007-09-03 12:50:00,11.957,12.077,11.942,12.077,450000.0
2007-09-03 12:51:00,11.966,12.066,11.95,11.999,350000.0
2007-09-03 12:52:00,12.017,12.112,11.985,11.992,350000.0
2007-09-03 12:53:00,12.034,12.073,12.015,12.015,400000.0
2007-09-03 12:54:00,12.048,12.048,11.9,11.903,550000.0
2007-09-03 12:55:00,12.005,12.1,11.951,11.951,550000.0
2007-09-03 12:56:00,12.075,12.075,11.927,12.048,500000.0
2007-09-03 12:58:00,11.962,12.059,11.936,12.026,450000.0
2007-09-03 12:59:00,12.043,12.043,11.928,11.955,350000.0
2007-09-03 13:00:00,12.057,12.057,11.926,11.984,550000.0
2007-09-03 13:03:00,12.009,12.009,11.888,11.957,300000.0
2007-09-03 13:04:00,11.918,12.077,11.918,12.015,450000.0
2007-09-03 13:05:00,12.071,12.072,11.931,11.931,550000.0
2007-09-03 13:06:00,11.993,12.017,11.921,11.954,400000.0
2007-09-03 13:07:00,11.99,12.066,11.99,12.066,450000.0
2007-09-03 13:08:00,11.984,12.03,11.921,12.03,350000.0
2007-09-03 13:09:00,12.01,12.052,11.926,11.938,400000.0
2007-09-03 13:10:00,11.912,12.049,11.883,12.041,500000.0
2007-09-03 13:11:00,12.04,12.063,11.966,12.026,400000.0
2007-09-03 13:12:00,12.033,12.052,11.927,12.013,350000.0
2007-09-03 13:13:00,11.951,12.034,11.944,12.001,350000.0
2007-09-03 13:14:00,12.007,12.028,11.948,11.983,400000.0
2007-09-03 13:15:00,11.981,11.981,11.86,11.899,450000.0
2007-09-03 13:16:00,12.047,12.047,11.913,12.016,500000.0
2007-09-03 13:17:00,11.927,12.058,11.927,11.986,400000.0
2007-09-03 13:18:00,12.018,12.018,11.909,11.952,350000.0
2007-09-03 13:19:00,11.993,12.045,11.903,12.035,550000.0
2007-09-03 13:20:00,12.046,12.061,11.944,12.031,550000.0
2007-09-03 13:22:00,12.063,12.099,11.953,11.977,550000.0
2007-09-03 13:23:00,12.007,12.033,11.908,11.938,450000.0
2007-09-03 13:24:00,11.978,12.051,11.978,12.024,350000.0
2007-09-03 13:26:00,12.065,12.075,11.997,12.011,400000.0
2007-09-03 13:27:00,12.0,12.011,11.917,11.917,400000.0
2007-09-03 13:28:00,12.024,12.085,11.953,11.953,400000.0
2007-09-03 13:29:00,12.024,12.049,11.917,12.001,400000.0
2007-09-03 13:30:00,11.919,12.011,11.906,12.011,450000.0
2007-09-03 13:32:00,12.028,12.028,11.938,11.995,400000.0
2007-09-03 13:33:00,11.984,12.05,11.929,11.981,350000.0
2007-09-03 13:34:00,11.981,11.981,11.882,11.882,400000.0
2007-09-03 13:39:00,11.948,12.035,11.937,11.937,350000.0
2007-09-03 13:40:00,12.061,12.071,11.938,12.04,500000.0
2007-09-03 13:41:00,11.953,12.069,11.939,11.951,400000.0
2007-09-03 13:42:00,11.958,12.011,11.927,12.001,450000.0
2007-09-03 13:44:00,12.037,12.041,11.901,11.901,500000.0
2007-09-03 13:48:00,12.035,12.035,11.978,12.023,350000.0
2007-09-03 13:49:00,11.999,12.063,11.954,11.954,350000.0
2007-09-03 13:50:00,11.988,12.066,11.908,11.909,550000.0
2007-09-03 13:53:00,12.027,12.06,11.922,11.922,350000.0
2007-09-03 13:54:00,11.941,12.032,11.884,12.013,400000.0
2007-09-03 13:55:00,12.061,12.061,11.951,11.951,350000.0
2007-09-03 13:56:00,12.032,12.033,11.962,12.029,350000.0
2007-09-03 13:58:00,12.017,12.017,11.921,11.977,350000.0
2007-09-03 13:59:00,12.004,12.038,11.926,12.024,350000.0
2007-09-03 14:00:00,12.053,12.066,11.954,11.954,450000.0
2007-09-03 14:02:00,11.917,12.033,11.917,11.963,400000.0
2007-09-03 14:04:00,11.997,12.038,11.964,11.995,350000.0
2007-09-03 14:07:00,12.019,12.042,11.918,12.042,350000.0
2007-09-03 14:10:00,12.041,12.07,11.938,11.938,350000.0
2007-09-03 14:13:00,11.982,12.041,11.931,11.964,450000.0
2007-09-03 14:14:00,12.063,12.063,11.915,11.969,400000.0
2007-09-03 14:15:00,12.003,12.075,11.946,11.968,350000.0
2007-09-03 14:16:00,12.063,12.094,11.959,12.074,500000.0
2007-09-03 14:17:00,12.031,12.053,11.953,12.053,350000.0
2007-09-03 14:19:00,12.053,12.053,11.924,11.989,350000.0
2007-09-03 14:20:00,12.029,12.067,11.948,12.012,500000.0
2007-09-03 14:21:00,12.039,12.039,11.917,11.962,400000.0
2007-09-03 14:22:00,11.987,11.996,11.914,11.916,350000.0
2007-09-03 14:23:00,11.991,12.033,11.899,11.956,450000.0
2007-09-03 14:24:00,12.027,12.056,11.953,12.023,400000.0
2007-09-03 14:25:00,11.93,12.038,11.9,11.9,350000.0
2007-09-03 14:27:00,12.021,12.063,11.928,11.975,500000.0
2007-09-03 14:29:00,11.967,12.05,11.967,11.967,550000.0
2007-09-03 14:30:00,12.028,12.069,11.916,12.035,350000.0
2007-09-03 14:32:00,12.026,12.059,11.962,11.962,500000.0
2007-09-03 14:33:00,12.054,12.082,11.971,12.039,500000.0
2007-09-03 14:34:00,12.043,12.043,11.959,12.022,350000.0
2007-09-03 14:35:00,12.029,12.034,11.919,11.951,400000.0
2007-09-03 14:36:00,12.034,12.034,11.924,11.994,400000.0
2007-09-03 14:37:00,12.005,12.062,11.949,12.062,400000.0
2007-09-03 14:38:00,11.938,12.059,11.938,11.946,350000.0
2007-09-03 14:39:00,11.97,12.025,11.924,11.959,500000.0
2007-09-03 14:40:00,11.988,12.058,11.944,12.021,400000.0
2007-09-03 14:41:00,12.029,12.029,11.958,12.019,350000.0
2007-09-03 14:43:00,12.038,12.047,11.939,12.047,350000.0
2007-09-03 14:44:00,12.022,12.039,11.915,11.977,400000.0
2007-09-03 14:45:00,12.026,12.039,11.909,11.909,350000.0
2007-09-03 14:46:00,12.003,12.039,11.898,12.039,450000.0
2007-09-03 14:47:00,11.969,12.099,11.969,12.064,550000.0
2007-09-03 14:48:00,12.002,12.038,11.952,11.952,400000.0
2007-09-03 14:49:00,11.961,12.073,11.938,12.021,500000.0
2007-09-03 14:50:00,11.97,12.108,11.965,12.064,450000.0
2007-09-03 14:51:00,11.955,12.057,11.928,11.951,400000.0
2007-09-03 14:52:00,11.998,12.041,11.899,12.002,400000.0
2007-09-03 14:53:00,12.026,12.066,11.927,12.066,450000.0
2007-09-03 14:55:00,11.966,12.084,11.957,12.013,450000.0
2007-09-03 14:56:00,11.928,12.056,11.928,11.983,450000.0
2007-09-03 14:57:00,11.982,12.037,11.941,11.946,400000.0
2007-09-03 14:58:00,12.004,12.05,11.917,11.917,400000.0
2007-09-03 15:00:00,12.059,12.059,11.953,12.025,450000.0
2007-09-03 15:04:00,11.974,12.017,11.92,11.92,350000.0
2007-09-03 15:05:00,11.991,12.047,11.933,12.04,450000.0
2007-09-03 15:06:00,12.037,12.089,11.971,11.971,500000.0
2007-09-03 15:07:00,12.078,12.104,11.999,12.023,500000.0
2007-09-03 15:09:00,11.977,12.044,11.929,11.929,400000.0
2007-09-03 15:10:00,11.981,12.093,11.974,11.974,450000.0
2007-09-03 15:11:00,12.03,12.035,11.909,11.939,550000.0
2007-09-03 15:12:00,11.984,12.114,11.954,12.036,450000.0
2007-09-03 15:15:00,11.936,12.021,11.923,12.008,250000.0
2007-09-03 15:16:00,12.005,12.097,11.983,12.046,500000.0
2007-09-03 15:18:00,12.083,12.083,11.963,12.046,450000.0
2007-09-03 15:20:00,12.046,12.092,11.95,12.034,450000.0
2007-09-03 15:22:00,12.06,12.092,11.958,11.999,550000.0
2007-09-03 15:23:00,12.068,12.102,11.987,12.102,350000.0
2007-09-03 15:24:00,12.023,12.059,11.927,12.059,500000.0
2007-09-03 15:25:00,11.994,12.115,11.994,12.055,350000.0
2007-09-03 15:27:00,12.028,12.043,11.952,11.994,400000.0
2007-09-03 15:28:00,12.019,12.029,11.963,12.029,350000.0
2007-09-03 15:29:00,12.027,12.061,11.952,12.029,500000.0
2007-09-03 15:30:00,12.059,12.119,12.017,12.078,450000.0
2007-09-03 15:31:00,11.922,12.043,11.915,12.031,550000.0
2007-09-03 15:32:00,12.035,12.078,11.954,12.047,550000.0
2007-09-03 15:33:00,12.02,12.062,11.936,12.042,450000.0
2007-09-03 15:34:00,11.981,12.063,11.927,12.053,500000.0
2007-09-03 15:35:00,12.028,12.059,11.951,12.059,600000.0
2007-09-03 15:36:00,11.933,12.059,11.933,11.944,400000.0
2007-09-03 15:37:00,11.961,12.062,11.919,11.92,450000.0
2007-09-03 15:38:00,12.054,12.103,11.971,11.971,400000.0
2007-09-03 15:39:00,11.988,12.074,11.93,11.99,500000.0
2007-09-03 15:40:00,11.985,12.116,11.97,11.996,450000.0
2007-09-03 15:41:00,11.946,12.032,11.946,12.032,450000.0
2007-09-03 15:42:00,12.054,12.059,12.009,12.026,400000.0
2007-09-03 15:43:00,11.979,12.041,11.927,12.038,400000.0
2007-09-03 15:44:00,11.973,12.055,11.938,11.982,400000.0
2007-09-03 15:45:00,12.058,12.063,11.923,12.041,400000.0
2007-09-03 15:46:00,12.052,12.07,11.928,11.982,550000.0
2007-09-03 15:47:00,11.947,12.061,11.924,11.924,350000.0
2007-09-03 15:48:00,12.059,12.064,11.925,11.947,500000.0
2007-09-03 15:49:00,12.003,12.056,11.956,12.028,400000.0
2007-09-03 15:50:00,11.993,12.037,11.945,11.945,350000.0
2007-09-03 15:51:00,12.061,12.061,11.938,12.048,450000.0
2007-09-03 15:53:00,12.056,12.056,11.987,12.042,350000.0
2007-09-03 15:54:00,11.958,12.052,11.919,12.044,350000.0
2007-09-03 15:55:00,12.048,12.048,11.942,12.03,400000.0
2007-09-03 15:56:00,12.029,12.059,11.947,11.966,1000000.0
2007-09-03 15:57:00,12.07,12.076,12.032,12.064,350000.0
2007-09-03 15:58:00,11.971,12.055,11.931,12.055,500000.0
2007-09-03 15:59:00,11.958,12.054,11.958,12.051,350000.0
2007-09-03 16:00:00,11.992,12.075,11.939,12.046,450000.0
2007-09-03 16:01:00,12.084,12.11,11.979,11.982,350000.0
2007-09-03 16:02:00,12.029,12.064,11.954,12.057,450000.0
2007-09-03 16:03:00,11.991,12.064,11.987,11.999,350000.0
2007-09-03 16:04:00,12.07,12.07,11.938,11.993,350000.0
2007-09-03 16:05:00,12.05,12.05,11.902,11.983,550000.0
2007-09-03 16:06:00,11.981,12.057,11.924,11.924,400000.0
2007-09-03 16:07:00,12.078,12.078,11.931,11.981,450000.0
2007-09-03 16:09:00,12.044,12.044,11.924,11.993,350000.0
2007-09-03 16:10:00,12.003,12.06,11.938,12.03,350000.0
2007-09-03 16:11:00,12.043,12.043,11.947,12.011,400000.0
2007-09-03 16:13:00,11.972,12.072,11.948,12.031,400000.0
2007-09-03 16:14:00,12.041,12.042,11.946,11.967,550000.0
2007-09-03 16:15:00,12.037,12.069,11.938,12.064,450000.0
2007-09-03 16:16:00,12.062,12.062,11.954,12.047,350000.0
2007-09-03 16:17:00,12.052,12.052,11.923,11.959,500000.0
2007-09-03 16:20:00,11.983,12.08,11.933,11.968,350000.0
2007-09-03 16:21:00,12.05,12.05,11.942,12.043,400000.0
2007-09-03 16:22:00,12.007,12.043,11.898,11.946,400000.0
2007-09-03 16:23:00,12.052,12.065,11.953,11.953,550000.0
2007-09-03 16:24:00,11.993,12.087,11.94,12.04,450000.0
2007-09-03 16:25:00,12.017,12.041,11.91,12.041,400000.0
2007-09-03 16:30:00,11.978,12.064,11.949,11.996,500000.0
2007-09-03 16:31:00,12.007,12.013,11.911,11.933,350000.0
2007-09-03 16:32:00,12.093,12.123,11.987,11.987,500000.0
2007-09-03 16:33:00,12.005,12.085,11.973,12.065,400000.0
2007-09-03 16:35:00,12.048,12.089,11.954,12.024,550000.0
2007-09-03 16:36:00,11.936,12.048,11.913,11.971,500000.0
2007-09-03 16:38:00,12.046,12.065,11.936,12.065,450000.0
2007-09-03 16:39:00,11.976,12.05,11.921,12.05,450000.0
2007-09-03 16:40:00,12.06,12.06,11.892,11.941,550000.0
2007-09-03 16:45:00,12.046,12.046,11.919,11.956,400000.0
2007-09-03 16:46:00,12.081,12.081,11.948,12.043,500000.0
2007-09-03 16:47:00,11.977,12.076,11.964,12.061,350000.0
2007-09-03 16:48:00,12.046,12.083,11.947,12.054,350000.0
2007-09-03 16:49:00,11.981,12.055,11.921,11.921,400000.0
2007-09-03 16:50:00,12.047,12.066,11.953,12.066,500000.0
2007-09-03 16:52:00,12.051,12.051,11.945,12.017,450000.0
2007-09-03 16:54:00,11.95,12.061,11.923,12.061,550000.0
2007-09-03 16:55:00,11.98,12.058,11.963,12.058,150000.0
2007-09-03 16:56:00,11.993,12.092,11.932,12.004,550000.0
2007-09-03 16:57:00,11.986,12.083,11.921,12.083,400000.0
2007-09-03 16:59:00,11.983,12.089,11.952,12.003,350000.0
2007-09-03 17:00:00,11.936,12.083,11.936,12.059,450000.0
2007-09-03 17:01:00,11.977,12.061,11.929,11.946,550000.0
2007-09-03 17:04:00,11.966,12.048,11.966,12.03,450000.0
2007-09-03 17:05:00,11.954,12.019,11.934,12.019,550000.0
2007-09-03 17:06:00,11.932,12.054,11.918,11.999,350000.0
2007-09-03 17:07:00,12.042,12.079,11.94,12.042,500000.0
2007-09-03 17:08:00,11.954,12.046,11.902,12.028,450000.0
2007-09-03 17:09:00,12.046,12.046,11.96,12.035,500000.0
2007-09-03 17:10:00,11.928,12.049,11.928,12.049,350000.0
2007-09-03 17:11:00,12.049,12.049,11.91,11.958,350000.0
2007-09-03 17:15:00,11.956,12.063,11.954,12.016,450000.0
2007-09-03 17:16:00,11.937,12.051,11.917,12.051,350000.0
2007-09-03 17:17:00,12.073,12.073,11.945,12.037,350000.0
2007-09-03 17:20:00,11.93,12.06,11.93,12.04,400000.0
2007-09-03 17:22:00,12.047,12.053,11.908,12.053,500000.0
2007-09-03 17:27:00,12.051,12.051,11.945,12.017,450000.0
2007-09-03 17:30:00,12.02,12.063,11.903,12.063,500000.0
2007-09-03 17:31:00,11.928,12.045,11.928,12.014,450000.0
2007-09-03 17:34:00,12.044,12.084,11.946,11.971,450000.0
2007-09-03 17:35:00,12.029,12.046,11.982,12.027,350000.0
2007-09-03 17:36:00,12.061,12.061,11.923,11.951,350000.0
2007-09-03 17:38:00,11.979,11.979,11.979,11.979,50000.0
2007-09-03 17:39:00,11.948,12.036,11.948,11.976,550000.0
2007-09-03 17:40:00,12.074,12.074,11.893,11.935,400000.0
2007-09-03 17:42:00,11.99,12.069,11.99,12.01,400000.0
2007-09-03 17:50:00,11.987,11.987,11.954,11.954,100000.0
2007-09-03 17:51:00,12.054,12.054,11.947,11.973,500000.0
2007-09-03 17:53:00,12.022,12.022,11.939,11.984,350000.0
2007-09-03 17:54:00,12.008,12.043,11.919,11.969,450000.0
2007-09-03 17:56:00,12.017,12.061,11.923,11.923,550000.0
2007-09-03 17:57:00,11.976,12.072,11.951,12.022,450000.0
2007-09-03 17:59:00,12.023,12.034,11.92,12.034,550000.0
2007-09-03 18:00:00,12.09,12.121,11.986,12.016,450000.0
2007-09-03 18:01:00,11.984,12.013,11.914,11.941,400000.0
2007-09-03 18:02:00,12.023,12.064,11.938,12.016,550000.0
2007-09-03 18:10:00,11.955,12.098,11.937,11.937,400000.0
2007-09-03 18:11:00,11.998,12.083,11.954,12.083,450000.0
2007-09-03 18:12:00,12.028,12.083,11.994,11.998,400000.0
2007-09-03 18:14:00,12.078,12.087,11.974,12.039,500000.0
2007-09-03 18:15:00,11.99,12.069,11.948,11.984,350000.0
2007-09-03 18:18:00,12.026,12.026,12.018,12.018,100000.0
2007-09-03 18:19:00,11.91,12.049,11.91,11.941,550000.0
2007-09-03 18:20:00,12.058,12.074,11.937,12.071,500000.0
2007-09-03 18:21:00,12.03,12.05,11.953,12.015,200000.0
2007-09-03 18:22:00,11.973,12.083,11.953,12.06,200000.0
2007-09-03 18:23:00,11.933,12.079,11.933,11.979,500000.0
2007-09-03 18:25:00,11.979,12.039,11.946,11.984,400000.0
2007-09-03 18:26:00,12.004,12.052,11.945,11.945,500000.0
2007-09-03 18:28:00,11.963,12.099,11.963,12.038,250000.0
2007-09-03 18:30:00,12.074,12.074,11.984,12.049,500000.0
2007-09-03 18:36:00,12.022,12.056,11.919,11.958,450000.0
2007-09-03 18:40:00,11.977,12.079,11.965,12.039,500000.0
2007-09-03 18:41:00,12.015,12.028,11.919,11.919,500000.0
2007-09-03 18:45:00,12.076,12.076,12.004,12.043,350000.0
2007-09-03 18:47:00,12.056,12.123,12.02,12.02,300000.0
2007-09-03 18:50:00,12.059,12.059,11.953,12.025,450000.0
2007-09-03 18:57:00,11.997,12.058,11.953,12.027,500000.0
2007-09-03 19:00:00,12.017,12.084,11.999,12.058,250000.0
2007-09-03 19:01:00,12.032,12.073,12.032,12.073,100000.0
2007-09-03 19:03:00,12.014,12.053,11.931,12.038,500000.0
2007-09-03 19:04:00,12.016,12.072,11.931,12.013,550000.0
2007-09-03 19:06:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 19:09:00,12.082,12.082,11.945,11.973,350000.0
2007-09-03 19:10:00,12.059,12.059,11.917,11.951,550000.0
2007-09-03 19:11:00,12.009,12.033,11.968,11.968,450000.0
2007-09-03 19:18:00,11.956,12.049,11.927,11.937,500000.0
2007-09-03 19:19:00,12.007,12.081,11.988,11.999,450000.0
2007-09-03 19:20:00,11.979,12.074,11.94,12.036,500000.0
2007-09-03 19:21:00,11.946,11.981,11.946,11.981,100000.0
2007-09-03 19:24:00,11.942,12.05,11.929,12.05,350000.0
2007-09-03 19:27:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 19:29:00,11.938,12.043,11.921,11.921,350000.0
2007-09-03 19:30:00,11.941,11.941,11.941,11.941,50000.0
2007-09-03 19:34:00,11.98,12.04,11.929,12.031,550000.0
2007-09-03 19:35:00,12.009,12.009,11.973,11.973,100000.0
2007-09-03 19:40:00,11.958,12.061,11.941,11.964,400000.0
2007-09-03 19:42:00,11.962,12.037,11.914,12.037,350000.0
2007-09-03 19:50:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 19:52:00,12.021,12.021,12.021,12.021,50000.0
2007-09-03 19:53:00,12.026,12.026,12.026,12.026,100000.0
2007-09-03 19:54:00,11.979,12.044,11.979,12.026,250000.0
2007-09-03 19:55:00,12.009,12.009,11.961,11.964,200000.0
2007-09-03 19:58:00,11.921,12.063,11.921,11.954,350000.0
2007-09-03 19:59:00,12.056,12.061,11.949,12.041,550000.0
2007-09-03 20:00:00,12.043,12.079,11.938,11.962,700000.0
2007-09-03 20:01:00,11.957,12.053,11.957,12.053,100000.0
2007-09-03 20:03:00,11.939,12.051,11.933,11.962,250000.0
2007-09-03 20:04:00,12.033,12.046,11.962,12.041,350000.0
2007-09-03 20:06:00,12.027,12.057,11.921,11.951,350000.0
2007-09-03 20:07:00,12.022,12.027,12.022,12.027,100000.0
2007-09-03 20:08:00,11.928,12.064,11.928,12.064,350000.0
2007-09-03 20:09:00,11.975,12.061,11.938,11.991,700000.0
2007-09-03 20:10:00,12.081,12.081,11.998,12.039,500000.0
2007-09-03 20:13:00,11.939,11.997,11.918,11.997,350000.0
2007-09-03 20:18:00,11.944,12.059,11.944,12.031,150000.0
2007-09-03 20:19:00,11.958,12.058,11.958,12.048,200000.0
2007-09-03 20:20:00,12.028,12.028,12.028,12.028,50000.0
2007-09-03 20:24:00,12.021,12.038,11.92,11.944,350000.0
2007-09-03 20:25:00,11.928,12.019,11.928,12.019,150000.0
2007-09-03 20:26:00,11.951,12.059,11.92,12.059,350000.0
2007-09-03 20:27:00,11.944,12.059,11.944,12.059,100000.0
2007-09-03 20:30:00,11.931,12.045,11.931,12.045,400000.0
2007-09-03 20:36:00,12.074,12.074,12.067,12.067,100000.0
2007-09-03 20:38:00,11.944,11.972,11.944,11.972,100000.0
2007-09-03 20:40:00,12.028,12.081,11.943,12.029,400000.0
2007-09-03 20:48:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 20:50:00,11.987,12.038,11.958,11.981,400000.0
2007-09-03 20:51:00,12.004,12.039,11.898,11.926,400000.0
2007-09-03 20:54:00,12.063,12.063,11.929,12.063,450000.0
2007-09-03 20:56:00,12.038,12.052,11.941,12.003,450000.0
2007-09-03 20:58:00,12.022,12.022,11.904,11.982,450000.0
2007-09-03 21:00:00,12.051,12.081,11.955,12.081,350000.0
2007-09-03 21:08:00,12.056,12.074,12.056,12.074,100000.0
2007-09-03 21:09:00,11.992,12.107,11.983,12.085,400000.0
2007-09-03 21:10:00,12.055,12.083,11.997,12.002,350000.0
2007-09-03 21:13:00,12.053,12.088,12.04,12.052,200000.0
2007-09-03 21:15:00,12.028,12.028,11.999,11.999,150000.0
2007-09-03 21:20:00,12.044,12.071,11.941,12.071,650000.0
2007-09-03 21:29:00,11.972,12.081,11.972,12.081,150000.0
2007-09-03 21:30:00,11.98,12.082,11.98,12.082,100000.0
2007-09-03 21:35:00,12.081,12.081,11.99,11.99,100000.0
2007-09-03 21:40:00,11.991,12.075,11.949,11.996,600000.0
2007-09-03 21:50:00,12.039,12.042,11.964,12.026,350000.0
2007-09-03 21:51:00,11.961,12.092,11.954,12.001,650000.0
2007-09-03 22:00:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 22:03:00,12.056,12.074,11.962,12.03,450000.0
2007-09-03 22:10:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 22:12:00,12.042,12.042,11.926,12.0,450000.0
2007-09-03 22:16:00,12.046,12.053,11.95,12.019,450000.0
2007-09-03 22:20:00,11.989,12.049,11.989,12.049,100000.0
2007-09-03 22:29:00,12.049,12.078,11.989,11.989,250000.0
2007-09-03 22:30:00,12.064,12.081,11.947,11.947,200000.0
2007-09-03 22:37:00,12.046,12.065,11.952,12.02,450000.0
2007-09-03 22:39:00,11.999,11.999,11.999,11.999,50000.0
2007-09-03 22:40:00,12.066,12.066,12.066,12.066,50000.0
2007-09-03 22:44:00,12.059,12.059,11.953,12.025,450000.0
2007-09-03 22:46:00,12.066,12.083,11.973,12.038,450000.0
2007-09-03 22:50:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 22:51:00,12.03,12.064,12.03,12.064,100000.0
2007-09-03 23:00:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 23:03:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 23:06:00,12.032,12.032,11.915,11.991,450000.0
2007-09-03 23:10:00,12.026,12.038,12.026,12.038,100000.0
2007-09-03 23:14:00,12.036,12.053,12.036,12.036,200000.0
2007-09-03 23:17:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 23:18:00,11.974,12.009,11.974,12.009,100000.0
2007-09-03 23:20:00,12.069,12.069,11.963,12.035,450000.0
2007-09-03 23:30:00,12.09,12.09,11.983,11.983,350000.0
2007-09-03 23:39:00,11.995,12.103,11.995,12.103,150000.0
2007-09-03 23:40:00,12.102,12.102,12.102,12.102,50000.0
2007-09-03 23:50:00,11.996,12.104,11.983,12.102,550000.0
2007-09-04 00:00:00,11.958,12.1,11.958,12.1,100000.0
2007-09-04 00:01:00,12.079,12.103,11.96,12.05,550000.0
2007-09-04 00:02:00,12.056,12.056,12.009,12.009,200000.0
2007-09-04 00:03:00,12.097,12.097,12.097,12.097,100000.0
2007-09-04 00:04:00,12.057,12.098,12.001,12.054,300000.0
2007-09-04 00:05:00,11.992,12.077,11.986,12.077,250000.0
2007-09-04 00:06:00,12.094,12.094,11.936,11.989,300000.0
2007-09-04 00:07:00,12.005,12.107,12.005,12.059,250000.0
2007-09-04 00:09:00,12.001,12.111,12.001,12.111,150000.0
2007-09-04 00:10:00,12.055,12.055,12.055,12.055,50000.0
2007-09-04 00:12:00,12.054,12.054,12.054,12.054,50000.0
2007-09-04 00:13:00,12.055,12.055,12.039,12.039,100000.0
2007-09-04 00:14:00,11.963,11.963,11.963,11.963,50000.0
2007-09-04 00:15:00,12.01,12.112,12.01,12.112,150000.0
2007-09-04 00:16:00,12.022,12.099,12.022,12.099,100000.0
2007-09-04 00:17:00,12.082,12.082,11.943,11.943,200000.0
2007-09-04 00:18:00,12.009,12.009,12.009,12.009,150000.0
2007-09-04 00:19:00,12.035,12.035,12.019,12.019,150000.0
2007-09-04 00:20:00,12.009,12.009,12.009,12.009,50000.0
2007-09-04 00:25:00,12.056,12.071,11.961,12.029,450000.0
2007-09-04 00:30:00,12.004,12.004,12.004,12.004,50000.0
2007-09-04 00:31:00,11.983,12.092,11.983,12.092,150000.0
2007-09-04 00:32:00,12.014,12.014,11.968,11.968,100000.0
2007-09-04 00:37:00,12.061,12.061,11.943,12.02,450000.0
2007-09-04 00:40:00,12.059,12.059,11.953,12.025,450000.0
2007-09-04 00:48:00,12.064,12.064,11.958,12.03,450000.0
2007-09-04 00:50:00,12.059,12.059,11.953,12.025,450000.0
2007-09-04 00:54:00,12.065,12.076,12.004,12.076,250000.0
2007-09-04 00:56:00,11.985,12.131,11.98,12.105,250000.0
2007-09-04 00:58:00,11.995,11.995,11.995,11.995,50000.0
2007-09-04 00:59:00,12.045,12.045,11.952,11.952,100000.0
2007-09-04 01:00:00,12.035,12.035,11.942,11.947,300000.0
2007-09-04 01:04:00,12.042,12.042,11.922,11.999,450000.0
2007-09-04 01:05:00,12.066,12.066,12.019,12.019,100000.0
2007-09-04 01:07:00,12.066,12.077,11.97,12.038,450000.0
2007-09-04 01:10:00,12.057,12.084,11.978,12.001,450000.0
2007-09-04 01:11:00,12.026,12.035,11.958,12.02,250000.0
2007-09-04 01:16:00,12.064,12.064,11.958,12.03,450000.0
2007-09-04 01:20:00,12.053,12.053,11.964,11.964,300000.0
2007-09-04 01:24:00,12.06,12.072,11.964,12.03,450000.0
2007-09-04 01:26:00,12.066,12.088,11.973,12.04,450000.0
2007-09-04 01:28:00,11.986,12.1,11.94,11.988,600000.0
2007-09-04 01:30:00,12.03,12.03,11.972,11.989,150000.0
2007-09-04 01:31:00,12.085,12.085,11.982,11.982,100000.0
2007-09-04 01:36:00,11.98,11.98,11.98,11.98,50000.0
2007-09-04 01:37:00,11.97,12.072,11.97,12.072,150000.0
2007-09-04 01:38:00,11.97,11.97,11.97,11.97,50000.0
2007-09-04 01:40:00,12.069,12.069,12.069,12.069,50000.0
2007-09-04 01:41:00,12.012,12.084,11.975,12.084,250000.0
2007-09-04 01:42:00,12.014,12.079,11.964,12.079,200000.0
2007-09-04 01:43:00,11.97,12.073,11.96,11.96,350000.0
2007-09-04 01:44:00,12.084,12.084,12.084,12.084,50000.0
2007-09-04 01:45:00,12.065,12.065,11.944,11.944,200000.0
2007-09-04 01:46:00,11.986,12.048,11.986,12.048,150000.0
2007-09-04 01:49:00,12.028,12.069,11.96,11.963,300000.0
2007-09-04 01:50:00,12.038,12.041,12.038,12.038,150000.0
2007-09-04 01:52:00,12.046,12.063,11.953,12.019,450000.0
2007-09-04 01:55:00,12.084,12.086,11.994,11.994,150000.0
2007-09-04 01:56:00,12.043,12.075,12.043,12.075,100000.0
2007-09-04 01:57:00,11.995,12.092,11.995,12.092,350000.0
2007-09-04 02:00:00,12.056,12.056,11.943,12.015,450000.0
2007-09-04 02:01:00,11.964,12.049,11.964,12.049,100000.0
2007-09-04 02:03:00,12.021,12.066,11.969,12.066,400000.0
2007-09-04 02:04:00,11.96,12.062,11.96,11.978,350000.0
2007-09-04 02:06:00,11.928,12.097,11.928,11.996,300000.0
2007-09-04 02:09:00,12.019,12.067,11.961,12.046,650000.0
2007-09-04 02:10:00,12.028,12.028,11.963,12.026,400000.0
2007-09-04 02:11:00,12.016,12.016,12.012,12.012,150000.0
2007-09-04 02:12:00,11.926,12.037,11.926,12.037,150000.0
2007-09-04 02:14:00,12.022,12.035,11.938,11.98,400000.0
2007-09-04 02:15:00,11.924,12.032,11.899,12.032,400000.0
2007-09-04 02:19:00,12.094,12.094,11.976,11.983,650000.0
2007-09-04 02:20:00,11.926,11.926,11.926,11.926,50000.0
2007-09-04 02:21:00,11.957,11.957,11.957,11.957,50000.0
2007-09-04 02:22:00,12.028,12.07,11.961,11.972,300000.0
2007-09-04 02:23:00,12.003,12.003,11.928,11.928,100000.0
2007-09-04 02:25:00,11.97,11.97,11.961,11.961,100000.0
2007-09-04 02:27:00,12.004,12.004,11.898,11.97,450000.0
2007-09-04 02:29:00,11.926,12.009,11.925,12.0,250000.0
2007-09-04 02:30:00,12.052,12.052,11.956,11.956,150000.0
2007-09-04 02:37:00,11.968,11.968,11.913,11.913,100000.0
2007-09-04 02:38:00,11.971,12.027,11.901,11.901,300000.0
2007-09-04 02:39:00,11.955,12.014,11.893,11.908,400000.0
2007-09-04 02:40:00,11.898,11.898,11.898,11.898,50000.0
2007-09-04 02:43:00,11.945,11.945,11.945,11.945,50000.0
2007-09-04 02:44:00,11.995,12.042,11.94,11.964,350000.0
2007-09-04 02:45:00,11.909,12.052,11.909,12.048,250000.0
2007-09-04 02:46:00,11.95,11.95,11.909,11.909,100000.0
2007-09-04 02:48:00,11.945,12.003,11.885,11.978,450000.0
2007-09-04 02:50:00,11.949,12.018,11.917,11.917,200000.0
2007-09-04 02:56:00,12.024,12.024,11.918,11.99,450000.0
2007-09-04 03:00:00,12.022,12.022,11.906,11.982,450000.0
2007-09-04 03:03:00,12.024,12.024,11.918,11.99,450000.0
2007-09-04 03:10:00,11.96,12.062,11.96,12.062,150000.0
2007-09-04 03:12:00,12.025,12.03,11.928,11.993,450000.0
2007-09-04 03:13:00,12.019,12.019,11.968,11.968,100000.0
2007-09-04 03:16:00,12.029,12.029,11.923,11.995,450000.0
2007-09-04 03:19:00,11.95,12.031,11.858,12.031,800000.0
2007-09-04 03:20:00,12.027,12.048,11.93,12.048,150000.0
2007-09-04 03:21:00,12.034,12.034,12.034,12.034,50000.0
2007-09-04 03:22:00,12.011,12.011,12.011,12.011,50000.0
2007-09-04 03:23:00,12.024,12.024,11.947,11.947,150000.0
2007-09-04 03:24:00,12.042,12.046,12.042,12.046,100000.0
2007-09-04 03:26:00,11.926,11.926,11.926,11.926,50000.0
2007-09-04 03:27:00,12.049,12.049,12.019,12.019,100000.0
2007-09-04 03:28:00,12.052,12.052,11.937,11.937,100000.0
2007-09-04 03:29:00,11.932,12.047,11.931,12.014,400000.0
2007-09-04 03:30:00,12.019,12.052,12.019,12.052,100000.0
2007-09-04 03:34:00,11.975,12.041,11.975,12.041,100000.0
2007-09-04 03:35:00,12.003,12.044,12.003,12.004,250000.0
2007-09-04 03:36:00,12.029,12.045,11.931,12.027,500000.0
2007-09-04 03:38:00,12.052,12.052,12.052,12.052,50000.0
2007-09-04 03:39:00,11.97,12.072,11.97,12.072,150000.0
2007-09-04 03:40:00,11.95,11.95,11.95,11.95,50000.0
2007-09-04 03:42:00,12.029,12.029,11.923,11.995,450000.0
2007-09-04 03:50:00,12.024,12.086,11.955,11.972,350000.0
2007-09-04 03:51:00,11.919,12.029,11.919,12.029,100000.0
2007-09-04 03:56:00,12.019,12.019,11.913,11.985,450000.0
2007-09-04 03:57:00,11.944,11.944,11.944,11.944,50000.0
2007-09-04 04:00:00,12.029,12.029,11.923,11.995,450000.0
2007-09-04 04:01:00,11.985,12.037,11.985,12.037,100000.0
2007-09-04 04:03:00,11.981,12.022,11.957,11.958,300000.0
2007-09-04 04:04:00,12.023,12.07,12.023,12.07,100000.0
2007-09-04 04:05:00,12.073,12.073,11.983,12.064,200000.0
2007-09-04 04:06:00,12.049,12.051,11.97,12.031,250000.0
2007-09-04 04:07:00,12.043,12.077,12.043,12.045,150000.0
2007-09-04 04:08:00,12.005,12.005,12.005,12.005,50000.0
2007-09-04 04:09:00,11.981,12.119,11.981,11.996,350000.0
2007-09-04 04:10:00,11.999,12.053,11.975,11.975,250000.0
2007-09-04 04:13:00,12.056,12.076,11.964,12.03,450000.0
2007-09-04 04:16:00,12.079,12.079,12.037,12.037,200000.0
2007-09-04 04:17:00,12.08,12.08,12.036,12.043,150000.0
2007-09-04 04:18:00,12.053,12.053,12.051,12.051,100000.0
2007-09-04 04:19:00,11.97,12.072,11.97,12.072,150000.0
2007-09-04 04:20:00,11.97,12.035,11.97,12.035,100000.0
2007-09-04 04:23:00,12.031,12.031,12.019,12.019,100000.0
2007-09-04 04:24:00,11.996,12.021,11.996,12.021,200000.0
2007-09-04 04:25:00,12.039,12.039,11.933,12.005,450000.0
2007-09-04 04:27:00,12.034,12.034,11.928,12.0,450000.0
2007-09-04 04:30:00,11.962,12.071,11.962,12.071,150000.0
2007-09-04 04:32:00,11.962,12.071,11.962,12.071,150000.0
2007-09-04 04:37:00,12.039,12.039,11.933,12.005,450000.0
2007-09-04 04:39:00,11.965,12.067,11.965,12.067,150000.0
2007-09-04 04:40:00,12.068,12.068,12.066,12.066,100000.0
2007-09-04 04:45:00,12.032,12.032,11.93,11.93,100000.0
2007-09-04 04:48:00,12.005,12.039,12.005,12.039,100000.0
2007-09-04 04:50:00,12.032,12.032,11.915,11.991,450000.0
2007-09-04 04:54:00,12.032,12.032,11.914,11.992,450000.0
2007-09-04 04:58:00,12.066,12.066,11.966,11.966,100000.0
2007-09-04 04:59:00,11.99,12.092,11.99,12.092,150000.0
2007-09-04 05:00:00,11.99,12.092,11.99,12.092,100000.0
2007-09-04 05:02:00,12.006,12.089,11.975,11.975,150000.0
2007-09-04 05:07:00,12.03,12.03,11.918,11.995,450000.0
2007-09-04 05:15:00,12.034,12.034,11.928,12.0,450000.0
2007-09-04 05:17:00,11.972,12.072,11.922,12.072,300000.0
2007-09-04 05:19:00,11.971,12.037,11.971,12.037,150000.0
2007-09-04 05:22:00,11.985,12.103,11.955,12.062,500000.0
2007-09-04 05:23:00,12.079,12.079,12.049,12.049,100000.0
2007-09-04 05:30:00,12.056,12.078,11.964,12.03,450000.0
2007-09-04 05:37:00,12.033,12.075,12.03,12.03,200000.0
2007-09-04 05:38:00,12.076,12.079,12.026,12.034,200000.0
2007-09-04 05:39:00,11.989,12.072,11.975,12.072,400000.0
2007-09-04 05:40:00,12.057,12.058,11.98,12.058,400000.0
2007-09-04 05:46:00,11.913,12.01,11.913,12.01,100000.0
2007-09-04 05:48:00,12.022,12.022,11.905,11.982,450000.0
2007-09-04 05:50:00,12.039,12.039,11.933,12.005,450000.0
2007-09-04 05:53:00,12.039,12.039,11.933,12.005,450000.0
2007-09-04 06:00:00,12.039,12.039,11.933,12.005,450000.0
2007-09-04 06:04:00,12.022,12.022,12.021,12.021,100000.0
2007-09-04 06:08:00,12.042,12.042,11.979,11.979,100000.0
2007-09-04 06:09:00,12.072,12.072,11.933,11.976,300000.0
2007-09-04 06:10:00,12.072,12.072,12.009,12.009,100000.0
2007-09-04 06:13:00,12.029,12.029,11.923,11.995,450000.0
2007-09-04 06:14:00,11.975,12.02,11.975,12.02,100000.0
2007-09-04 06:17:00,12.021,12.021,11.933,11.933,100000.0
2007-09-04 06:18:00,11.932,12.016,11.928,11.928,200000.0
2007-09-04 06:19:00,11.978,12.025,11.978,12.025,150000.0
2007-09-04 06:20:00,11.933,12.051,11.933,12.021,300000.0
2007-09-04 06:23:00,12.009,12.009,11.903,11.975,450000.0
2007-09-04 06:26:00,11.956,11.956,11.952,11.952,100000.0
2007-09-04 06:27:00,11.97,12.072,11.97,12.072,150000.0
2007-09-04 06:28:00,11.899,12.016,11.899,11.979,300000.0
2007-09-04 06:29:00,11.938,12.059,11.928,12.006,400000.0
2007-09-04 06:30:00,11.953,12.006,11.953,12.006,150000.0
2007-09-04 06:31:00,11.942,12.059,11.942,12.016,400000.0
2007-09-04 06:32:00,11.948,12.081,11.943,11.999,450000.0
2007-09-04 06:33:00,11.947,11.972,11.941,11.972,150000.0
2007-09-04 06:34:00,12.035,12.035,11.905,11.966,400000.0
2007-09-04 06:36:00,11.971,12.044,11.971,12.044,100000.0
2007-09-04 06:37:00,12.008,12.084,12.008,12.084,100000.0
2007-09-04 06:38:00,12.03,12.03,12.028,12.028,100000.0
2007-09-04 06:39:00,11.977,12.094,11.945,11.95,450000.0
2007-09-04 06:40:00,11.986,11.986,11.986,11.986,50000.0
2007-09-04 06:42:00,12.015,12.092,12.015,12.092,100000.0
2007-09-04 06:43:00,11.993,12.053,11.993,12.053,150000.0
2007-09-04 06:44:00,12.075,12.096,12.056,12.096,300000.0
2007-09-04 06:45:00,12.014,12.149,12.014,12.101,400000.0
2007-09-04 06:47:00,12.065,12.066,12.065,12.066,100000.0
2007-09-04 06:48:00,12.083,12.083,12.014,12.014,100000.0
2007-09-04 06:49:00,11.958,12.029,11.943,11.947,250000.0
2007-09-04 06:50:00,11.988,12.095,11.988,12.063,300000.0
2007-09-04 06:51:00,12.029,12.043,11.982,11.982,200000.0
2007-09-04 06:53:00,12.057,12.06,11.958,12.06,350000.0
2007-09-04 06:54:00,12.054,12.054,11.943,11.943,200000.0
2007-09-04 06:55:00,12.069,12.127,11.981,12.081,450000.0
2007-09-04 06:57:00,12.073,12.073,12.059,12.059,100000.0
2007-09-04 06:58:00,12.021,12.043,11.964,11.972,350000.0
2007-09-04 07:00:00,11.985,12.096,11.967,12.021,500000.0
2007-09-04 07:04:00,11.982,12.052,11.949,11.949,350000.0
2007-09-04 07:05:00,12.004,12.004,11.973,11.973,100000.0
2007-09-04 07:06:00,12.053,12.053,11.948,11.989,200000.0
2007-09-04 07:07:00,12.083,12.083,11.963,11.963,100000.0
2007-09-04 07:08:00,12.046,12.09,12.046,12.09,150000.0
2007-09-04 07:09:00,12.04,12.04,11.955,12.039,350000.0
2007-09-04 07:10:00,12.0,12.079,11.974,12.056,350000.0
2007-09-04 07:11:00,11.997,12.112,11.997,12.082,150000.0
2007-09-04 07:14:00,12.015,12.081,11.988,12.063,450000.0
2007-09-04 07:15:00,12.049,12.072,12.049,12.072,100000.0
2007-09-04 07:16:00,12.107,12.107,12.107,12.107,50000.0
2007-09-04 07:18:00,12.105,12.105,12.022,12.022,100000.0
2007-09-04 07:19:00,11.967,12.104,11.967,12.003,550000.0
2007-09-04 07:20:00,12.089,12.096,11.959,12.042,350000.0
2007-09-04 07:21:00,12.009,12.097,12.009,12.097,100000.0
2007-09-04 07:23:00,12.002,12.002,12.002,12.002,50000.0
2007-09-04 07:24:00,12.048,12.118,12.006,12.057,500000.0
2007-09-04 07:25:00,12.025,12.096,11.98,12.004,400000.0
2007-09-04 07:26:00,12.012,12.1,11.987,12.051,400000.0
2007-09-04 07:27:00,12.121,12.124,12.006,12.124,400000.0
2007-09-04 07:28:00,12.052,12.052,12.006,12.006,100000.0
2007-09-04 07:29:00,12.063,12.1,12.012,12.012,350000.0
2007-09-04 07:30:00,12.087,12.099,12.033,12.033,250000.0
2007-09-04 07:31:00,12.01,12.092,11.995,12.092,350000.0
2007-09-04 07:32:00,12.011,12.034,12.011,12.034,100000.0
2007-09-04 07:33:00,12.069,12.094,12.007,12.084,400000.0
2007-09-04 07:34:00,12.088,12.099,12.005,12.075,350000.0
2007-09-04 07:35:00,12.07,12.106,11.979,12.093,350000.0
2007-09-04 07:36:00,12.06,12.126,12.015,12.058,500000.0
2007-09-04 07:37:00,12.018,12.072,12.018,12.072,100000.0
2007-09-04 07:38:00,12.059,12.067,12.059,12.067,100000.0
2007-09-04 07:39:00,12.018,12.081,11.973,12.048,350000.0
2007-09-04 07:40:00,12.111,12.111,12.017,12.017,100000.0
2007-09-04 07:42:00,12.022,12.131,12.014,12.049,550000.0
2007-09-04 07:44:00,12.088,12.116,11.982,12.116,250000.0
2007-09-04 07:45:00,12.021,12.131,11.997,12.021,400000.0
2007-09-04 07:46:00,12.121,12.121,12.03,12.08,150000.0
2007-09-04 07:47:00,12.04,12.133,12.006,12.006,350000.0
2007-09-04 07:48:00,11.984,12.079,11.958,11.958,250000.0
2007-09-04 07:49:00,12.04,12.129,11.996,12.028,350000.0
2007-09-04 07:50:00,12.097,12.097,11.98,12.032,450000.0
2007-09-04 07:51:00,12.116,12.123,11.99,12.114,350000.0
2007-09-04 07:52:00,11.996,12.013,11.996,12.013,100000.0
2007-09-04 07:53:00,12.064,12.146,12.033,12.097,450000.0
2007-09-04 07:54:00,12.027,12.027,12.027,12.027,50000.0
2007-09-04 07:55:00,12.109,12.109,11.996,11.996,100000.0
2007-09-04 07:58:00,11.994,12.13,11.994,12.041,350000.0
2007-09-04 07:59:00,12.126,12.127,11.998,12.045,450000.0
2007-09-04 08:00:00,12.001,12.112,11.986,12.08,500000.0
2007-09-04 08:01:00,12.134,12.134,12.032,12.032,400000.0
2007-09-04 08:02:00,12.018,12.158,12.018,12.147,400000.0
2007-09-04 08:03:00,12.084,12.084,12.051,12.051,100000.0
2007-09-04 08:05:00,12.138,12.138,12.043,12.077,450000.0
2007-09-04 08:06:00,12.072,12.123,12.0,12.0,250000.0
2007-09-04 08:07:00,12.068,12.146,12.03,12.11,500000.0
2007-09-04 08:08:00,12.061,12.14,12.061,12.14,250000.0
2007-09-04 08:09:00,12.061,12.11,11.978,12.11,550000.0
2007-09-04 08:10:00,12.108,12.146,12.055,12.129,450000.0
2007-09-04 08:11:00,12.094,12.155,12.037,12.112,400000.0
2007-09-04 08:12:00,12.072,12.108,11.992,12.086,450000.0
2007-09-04 08:13:00,12.074,12.124,12.074,12.124,100000.0
2007-09-04 08:14:00,11.969,12.102,11.969,12.102,100000.0
2007-09-04 08:15:00,12.078,12.096,11.99,12.013,550000.0
2007-09-04 08:16:00,11.986,12.112,11.986,12.112,100000.0
2007-09-04 08:17:00,12.119,12.119,12.032,12.085,350000.0
2007-09-04 08:19:00,12.058,12.091,11.985,12.047,400000.0
2007-09-04 08:20:00,12.009,12.153,12.009,12.077,300000.0
2007-09-04 08:21:00,12.028,12.063,11.968,12.063,400000.0
2007-09-04 08:22:00,12.071,12.101,11.998,11.998,550000.0
2007-09-04 08:23:00,12.121,12.121,12.076,12.076,100000.0
2007-09-04 08:24:00,12.037,12.173,11.999,11.999,400000.0
2007-09-04 08:25:00,12.088,12.108,12.016,12.074,350000.0
2007-09-04 08:26:00,12.017,12.083,11.947,12.083,400000.0
2007-09-04 08:27:00,12.08,12.103,12.018,12.044,400000.0
2007-09-04 08:28:00,12.03,12.114,11.989,12.056,550000.0
2007-09-04 08:29:00,11.993,12.128,11.993,12.021,400000.0
2007-09-04 08:30:00,12.044,12.104,11.969,11.984,400000.0
2007-09-04 08:31:00,12.078,12.119,11.996,11.996,400000.0
2007-09-04 08:32:00,12.052,12.117,12.052,12.117,100000.0
2007-09-04 08:33:00,12.073,12.148,12.005,12.111,550000.0
2007-09-04 08:34:00,12.013,12.139,12.013,12.112,400000.0
2007-09-04 08:35:00,12.034,12.166,12.029,12.037,350000.0
2007-09-04 08:36:00,12.098,12.103,11.968,12.034,350000.0
2007-09-04 08:38:00,12.076,12.115,12.017,12.046,350000.0
2007-09-04 08:40:00,12.046,12.12,12.002,12.118,350000.0
2007-09-04 08:41:00,12.065,12.09,11.99,11.99,350000.0
2007-09-04 08:43:00,12.094,12.132,12.058,12.132,350000.0
2007-09-04 08:44:00,12.05,12.142,12.016,12.083,350000.0
2007-09-04 08:45:00,12.095,12.095,11.966,11.995,400000.0
2007-09-04 08:46:00,11.979,12.097,11.979,12.097,400000.0
2007-09-04 08:47:00,12.114,12.137,12.047,12.047,350000.0
2007-09-04 08:48:00,12.151,12.186,12.033,12.033,500000.0
2007-09-04 08:49:00,12.116,12.116,12.017,12.093,550000.0
2007-09-04 08:50:00,12.016,12.08,11.991,12.048,350000.0
2007-09-04 08:51:00,12.099,12.104,11.968,11.998,450000.0
2007-09-04 08:52:00,11.993,12.128,11.993,12.046,350000.0
2007-09-04 08:53:00,12.071,12.165,12.038,12.114,400000.0
2007-09-04 08:54:00,12.05,12.132,12.024,12.024,350000.0
2007-09-04 08:55:00,12.106,12.157,12.02,12.067,450000.0
2007-09-04 08:56:00,12.084,12.105,12.003,12.105,350000.0
2007-09-04 08:57:00,12.076,12.113,11.983,12.113,300000.0
2007-09-04 08:58:00,12.063,12.092,12.003,12.031,500000.0
2007-09-04 08:59:00,12.109,12.133,11.996,12.047,350000.0
2007-09-04 09:00:00,12.057,12.091,12.034,12.034,450000.0
2007-09-04 09:01:00,12.085,12.091,11.957,12.007,400000.0
2007-09-04 09:02:00,12.084,12.111,11.986,12.111,450000.0
2007-09-04 09:03:00,12.031,12.081,11.996,12.056,450000.0
2007-09-04 09:04:00,12.048,12.096,11.983,11.983,250000.0
2007-09-04 09:05:00,12.054,12.054,11.935,12.011,450000.0
2007-09-04 09:06:00,12.079,12.095,12.02,12.06,450000.0
2007-09-04 09:07:00,11.978,12.078,11.947,12.057,550000.0
2007-09-04 09:08:00,12.021,12.101,11.984,12.071,450000.0
2007-09-04 09:09:00,12.093,12.13,12.001,12.073,400000.0
2007-09-04 09:10:00,12.074,12.074,11.999,11.999,400000.0
2007-09-04 09:11:00,11.943,12.06,11.943,12.06,400000.0
2007-09-04 09:12:00,12.011,12.094,11.968,12.041,550000.0
2007-09-04 09:13:00,12.095,12.11,11.969,12.07,500000.0
2007-09-04 09:14:00,12.008,12.058,12.008,12.012,350000.0
2007-09-04 09:15:00,12.078,12.105,11.985,12.032,500000.0
2007-09-04 09:16:00,12.081,12.139,11.993,12.128,400000.0
2007-09-04 09:17:00,12.085,12.085,11.97,12.023,250000.0
2007-09-04 09:18:00,11.984,12.094,11.974,12.094,400000.0
2007-09-04 09:19:00,12.015,12.086,11.997,12.086,200000.0
2007-09-04 09:20:00,12.061,12.075,11.977,12.069,400000.0
2007-09-04 09:21:00,12.024,12.087,11.968,12.03,450000.0
2007-09-04 09:22:00,12.07,12.07,11.954,11.979,400000.0
2007-09-04 09:23:00,12.063,12.088,12.007,12.057,400000.0
2007-09-04 09:24:00,12.023,12.083,12.008,12.008,350000.0
2007-09-04 09:25:00,12.045,12.074,11.965,12.074,300000.0
2007-09-04 09:26:00,11.976,12.053,11.943,11.945,400000.0
2007-09-04 09:27:00,12.017,12.077,11.949,12.007,450000.0
2007-09-04 09:28:00,12.007,12.108,12.004,12.015,1550000.0
2007-09-04 09:29:00,12.029,12.101,11.95,12.063,450000.0
2007-09-04 09:30:00,12.003,12.07,11.979,12.019,350000.0
2007-09-04 09:31:00,12.058,12.058,11.951,12.05,350000.0
2007-09-04 09:32:00,12.041,12.067,11.948,12.058,350000.0
2007-09-04 09:33:00,12.061,12.117,12.008,12.098,500000.0
2007-09-04 09:34:00,12.004,12.092,11.973,12.012,500000.0
2007-09-04 09:35:00,12.015,12.1,12.005,12.035,450000.0
2007-09-04 09:36:00,12.096,12.103,12.017,12.091,400000.0
2007-09-04 09:37:00,12.096,12.096,12.017,12.073,350000.0
2007-09-04 09:38:00,12.028,12.076,11.977,12.042,550000.0
2007-09-04 09:39:00,12.034,12.072,11.935,11.979,400000.0
2007-09-04 09:40:00,12.071,12.071,11.967,12.063,400000.0
2007-09-04 09:41:00,11.956,12.091,11.956,12.034,500000.0
2007-09-04 09:42:00,12.025,12.036,11.885,11.933,400000.0
2007-09-04 09:43:00,11.98,12.027,11.943,12.027,350000.0
2007-09-04 09:44:00,11.961,12.075,11.961,12.075,450000.0
2007-09-04 09:45:00,12.066,12.074,11.968,11.968,400000.0
2007-09-04 09:46:00,12.007,12.088,11.96,12.069,550000.0
2007-09-04 09:47:00,12.048,12.087,11.929,12.087,400000.0
2007-09-04 09:48:00,12.038,12.066,11.933,11.99,450000.0
2007-09-04 09:49:00,12.073,12.073,11.95,12.021,400000.0
2007-09-04 09:50:00,11.999,12.072,11.999,12.036,300000.0
2007-09-04 09:51:00,11.993,12.067,11.954,11.994,500000.0
2007-09-04 09:52:00,11.923,12.036,11.923,12.036,550000.0
2007-09-04 09:53:00,11.983,12.077,11.931,12.067,550000.0
2007-09-04 09:54:00,11.971,12.063,11.923,12.035,750000.0
2007-09-04 09:55:00,11.937,12.048,11.937,12.048,450000.0
2007-09-04 09:56:00,11.998,12.084,11.956,12.038,350000.0
2007-09-04 09:57:00,12.043,12.117,11.982,11.982,500000.0
2007-09-04 09:58:00,12.007,12.044,11.917,12.041,500000.0
2007-09-04 10:00:00,12.076,12.076,11.954,11.957,350000.0
2007-09-04 10:01:00,11.968,12.05,11.968,12.037,450000.0
2007-09-04 10:02:00,11.97,12.062,11.97,11.972,400000.0
2007-09-04 10:03:00,12.032,12.095,11.956,11.997,500000.0
2007-09-04 10:04:00,12.089,12.089,12.055,12.08,250000.0
2007-09-04 10:05:00,12.055,12.102,11.983,12.095,350000.0
2007-09-04 10:06:00,11.995,12.08,11.995,12.039,500000.0
2007-09-04 10:07:00,11.962,12.135,11.962,12.038,350000.0
2007-09-04 10:08:00,11.978,12.054,11.937,11.942,450000.0
2007-09-04 10:09:00,11.96,12.115,11.96,12.082,550000.0
2007-09-04 10:10:00,12.041,12.069,11.982,12.004,350000.0
2007-09-04 10:11:00,12.07,12.07,11.934,12.052,400000.0
2007-09-04 10:12:00,12.038,12.038,11.89,12.01,550000.0
2007-09-04 10:13:00,12.039,12.052,11.907,12.052,300000.0
2007-09-04 10:14:00,11.992,12.104,11.979,12.002,550000.0
2007-09-04 10:15:00,12.026,12.068,11.949,12.037,450000.0
2007-09-04 10:16:00,11.999,12.05,11.957,11.96,550000.0
2007-09-04 10:17:00,12.039,12.096,11.949,11.949,500000.0
2007-09-04 10:18:00,12.076,12.094,11.983,12.011,350000.0
2007-09-04 10:19:00,12.066,12.07,11.954,11.954,500000.0
2007-09-04 10:20:00,11.973,12.051,11.951,12.039,350000.0
2007-09-04 10:21:00,12.049,12.049,11.975,11.979,200000.0
2007-09-04 10:22:00,12.014,12.055,11.929,12.055,550000.0
2007-09-04 10:23:00,12.039,12.081,11.958,12.034,400000.0
2007-09-04 10:26:00,12.071,12.071,11.937,11.937,400000.0
2007-09-04 10:27:00,12.007,12.042,11.915,11.927,400000.0
2007-09-04 10:28:00,12.001,12.04,11.923,11.983,600000.0
2007-09-04 10:30:00,12.074,12.074,11.955,11.961,450000.0
2007-09-04 10:32:00,12.051,12.147,12.004,12.088,650000.0
2007-09-04 10:33:00,11.996,12.123,11.976,11.976,450000.0
2007-09-04 10:34:00,12.014,12.098,11.944,12.098,550000.0
2007-09-04 10:35:00,12.071,12.077,11.927,12.031,400000.0
2007-09-04 10:36:00,12.033,12.056,11.958,11.973,550000.0
2007-09-04 10:37:00,11.986,12.079,11.958,12.042,400000.0
2007-09-04 10:38:00,12.007,12.127,12.007,12.064,400000.0
2007-09-04 10:39:00,11.961,12.06,11.942,12.011,350000.0
2007-09-04 10:40:00,12.0,12.069,11.904,12.028,550000.0
2007-09-04 10:41:00,12.076,12.076,11.984,12.018,350000.0
2007-09-04 10:42:00,12.055,12.088,11.955,12.032,400000.0
2007-09-04 10:43:00,11.993,12.063,11.925,12.06,450000.0
2007-09-04 10:44:00,11.983,12.041,11.914,11.938,350000.0
2007-09-04 10:45:00,12.053,12.055,11.933,12.006,550000.0
2007-09-04 10:46:00,11.946,12.079,11.944,12.046,600000.0
2007-09-04 10:47:00,11.994,12.079,11.982,12.04,400000.0
2007-09-04 10:48:00,11.994,12.129,11.983,12.09,400000.0
2007-09-04 10:49:00,12.021,12.075,11.95,12.075,550000.0
2007-09-04 10:50:00,11.999,12.138,11.999,12.096,450000.0
2007-09-04 10:51:00,11.999,12.041,11.913,11.926,500000.0
2007-09-04 10:52:00,12.031,12.046,11.973,11.995,400000.0
2007-09-04 10:53:00,12.051,12.074,11.951,12.068,350000.0
2007-09-04 10:54:00,12.04,12.074,11.941,12.074,400000.0
2007-09-04 10:55:00,12.028,12.093,11.971,11.996,350000.0
2007-09-04 10:56:00,11.972,12.077,11.94,12.026,450000.0
2007-09-04 10:57:00,12.039,12.064,11.974,11.974,400000.0
2007-09-04 10:58:00,11.967,12.091,11.967,12.044,400000.0
2007-09-04 10:59:00,12.085,12.103,11.993,12.011,400000.0
2007-09-04 11:00:00,11.993,12.079,11.967,11.995,400000.0
2007-09-04 11:01:00,12.042,12.069,11.957,11.99,500000.0
2007-09-04 11:02:00,12.005,12.073,11.967,11.967,500000.0
2007-09-04 11:03:00,11.994,12.111,11.965,12.002,400000.0
2007-09-04 11:04:00,12.083,12.083,11.903,12.076,500000.0
2007-09-04 11:05:00,12.04,12.139,11.983,11.984,450000.0
2007-09-04 11:06:00,11.993,12.058,11.95,12.021,400000.0
2007-09-04 11:07:00,12.068,12.068,11.932,11.946,400000.0
2007-09-04 11:08:00,11.986,12.063,11.89,12.0,500000.0
2007-09-04 11:09:00,11.99,12.05,11.877,12.05,500000.0
2007-09-04 11:10:00,11.954,12.082,11.954,12.032,450000.0
2007-09-04 11:12:00,11.998,12.102,11.965,11.984,600000.0
2007-09-04 11:13:00,11.988,12.057,11.95,12.018,450000.0
2007-09-04 11:14:00,11.964,12.089,11.959,12.01,400000.0
2007-09-04 11:15:00,12.102,12.119,11.989,11.989,550000.0
2007-09-04 11:16:00,12.002,12.083,11.957,11.957,350000.0
2007-09-04 11:17:00,12.09,12.108,11.981,12.0,500000.0
2007-09-04 11:18:00,12.058,12.074,11.921,11.962,400000.0
2007-09-04 11:19:00,12.025,12.086,11.969,12.014,450000.0
2007-09-04 11:20:00,12.078,12.094,11.999,12.013,500000.0
2007-09-04 11:21:00,11.956,12.059,11.939,11.939,450000.0
2007-09-04 11:22:00,12.033,12.074,11.929,11.974,400000.0
2007-09-04 11:23:00,11.958,12.067,11.958,12.044,400000.0
2007-09-04 11:24:00,12.018,12.018,11.923,11.974,400000.0
2007-09-04 11:25:00,11.966,12.107,11.946,12.065,450000.0
2007-09-04 11:26:00,11.974,12.053,11.92,11.952,550000.0
2007-09-04 11:27:00,11.998,12.077,11.943,11.999,400000.0
2007-09-04 11:28:00,11.982,12.146,11.982,12.107,500000.0
2007-09-04 11:29:00,12.046,12.09,11.949,11.988,550000.0
2007-09-04 11:30:00,11.991,12.09,11.959,12.005,400000.0
2007-09-04 11:31:00,12.054,12.113,11.973,12.058,550000.0
2007-09-04 11:32:00,11.958,12.047,11.958,12.041,300000.0
2007-09-04 11:33:00,11.965,12.147,11.965,12.066,550000.0
2007-09-04 11:34:00,12.033,12.105,11.963,12.063,450000.0
2007-09-04 11:35:00,11.971,12.048,11.96,12.043,350000.0
2007-09-04 11:36:00,11.959,12.074,11.959,11.985,400000.0
2007-09-04 11:37:00,12.031,12.086,11.986,12.057,450000.0
2007-09-04 11:38:00,11.989,12.097,11.989,12.073,400000.0
2007-09-04 11:39:00,12.063,12.125,11.987,12.107,550000.0
2007-09-04 11:40:00,12.078,12.108,11.997,11.997,500000.0
2007-09-04 11:41:00,12.055,12.104,11.962,12.078,400000.0
2007-09-04 11:42:00,11.957,12.079,11.957,12.048,350000.0
2007-09-04 11:43:00,12.085,12.126,12.001,12.047,550000.0
2007-09-04 11:44:00,11.992,12.086,11.953,12.003,400000.0
2007-09-04 11:45:00,12.02,12.09,11.978,12.084,350000.0
2007-09-04 11:46:00,12.118,12.118,12.028,12.035,450000.0
2007-09-04 11:47:00,12.109,12.109,11.96,12.01,400000.0
2007-09-04 11:48:00,12.039,12.095,11.972,12.095,500000.0
2007-09-04 11:49:00,12.092,12.11,11.975,12.025,400000.0
2007-09-04 11:50:00,12.106,12.106,11.963,11.984,350000.0
2007-09-04 11:51:00,12.053,12.102,11.985,11.985,450000.0
2007-09-04 11:52:00,11.982,12.098,11.982,12.098,500000.0
2007-09-04 11:53:00,12.101,12.103,11.98,12.051,500000.0
2007-09-04 11:54:00,12.062,12.09,11.981,12.074,350000.0
2007-09-04 11:55:00,12.059,12.153,11.994,11.997,550000.0
2007-09-04 11:56:00,12.095,12.143,11.996,12.028,400000.0
2007-09-04 11:57:00,12.06,12.144,11.985,12.01,550000.0
2007-09-04 11:58:00,12.098,12.122,12.023,12.083,450000.0
2007-09-04 11:59:00,12.058,12.112,11.965,12.068,550000.0
2007-09-04 12:00:00,12.024,12.109,12.006,12.109,450000.0
2007-09-04 12:01:00,12.004,12.068,11.966,12.017,400000.0
2007-09-04 12:02:00,12.038,12.07,11.995,12.03,450000.0
2007-09-04 12:03:00,12.059,12.122,11.979,11.979,450000.0
2007-09-04 12:04:00,12.078,12.109,11.986,11.986,500000.0
2007-09-04 12:05:00,12.059,12.09,11.952,12.066,400000.0
2007-09-04 12:06:00,12.067,12.102,11.991,12.079,500000.0
2007-09-04 12:07:00,11.995,12.139,11.963,11.963,350000.0
2007-09-04 12:08:00,12.067,12.104,11.979,12.081,550000.0
2007-09-04 12:09:00,12.029,12.151,12.029,12.101,550000.0
2007-09-04 12:10:00,12.09,12.096,12.038,12.089,350000.0
2007-09-04 12:11:00,11.989,12.071,11.976,12.007,350000.0
2007-09-04 12:12:00,11.985,12.111,11.973,12.078,550000.0
2007-09-04 12:13:00,12.095,12.095,11.953,12.085,350000.0
2007-09-04 12:14:00,12.022,12.096,11.988,12.061,250000.0
2007-09-04 12:15:00,12.09,12.101,11.991,12.071,350000.0
2007-09-04 12:16:00,12.026,12.103,11.983,12.054,450000.0
2007-09-04 12:18:00,11.992,12.109,11.969,12.05,350000.0
2007-09-04 12:19:00,11.985,12.088,11.958,11.958,450000.0
2007-09-04 12:20:00,12.086,12.09,12.01,12.01,350000.0
2007-09-04 12:21:00,12.031,12.114,12.02,12.02,450000.0
2007-09-04 12:22:00,12.019,12.117,11.987,12.059,450000.0
2007-09-04 12:23:00,12.087,12.087,11.943,12.012,550000.0
2007-09-04 12:24:00,11.99,12.069,11.929,12.036,500000.0
2007-09-04 12:25:00,12.079,12.111,12.02,12.02,450000.0
2007-09-04 12:26:00,12.05,12.05,11.949,12.029,400000.0
2007-09-04 12:27:00,12.033,12.063,11.893,12.063,500000.0
2007-09-04 12:28:00,11.978,12.083,11.978,11.99,500000.0
2007-09-04 12:29:00,11.99,12.049,11.916,12.004,450000.0
2007-09-04 12:30:00,11.999,12.078,11.965,12.078,400000.0
2007-09-04 12:31:00,12.073,12.073,11.945,11.997,550000.0
2007-09-04 12:32:00,12.099,12.113,12.007,12.007,400000.0
2007-09-04 12:33:00,11.904,12.031,11.904,12.016,450000.0
2007-09-04 12:34:00,11.984,12.079,11.961,12.079,450000.0
2007-09-04 12:35:00,12.072,12.072,11.944,12.016,500000.0
2007-09-04 12:36:00,12.048,12.061,11.983,11.983,400000.0
2007-09-04 12:38:00,12.046,12.064,12.0,12.009,400000.0
2007-09-04 12:39:00,11.978,12.096,11.964,11.984,550000.0
2007-09-04 12:40:00,11.944,12.09,11.944,11.984,450000.0
2007-09-04 12:41:00,12.04,12.04,11.91,12.022,450000.0
2007-09-04 12:42:00,12.048,12.078,11.941,11.941,500000.0
2007-09-04 12:43:00,12.066,12.066,11.935,11.935,350000.0
2007-09-04 12:44:00,12.06,12.098,11.978,11.978,400000.0
2007-09-04 12:46:00,12.047,12.065,11.961,12.045,500000.0
2007-09-04 12:47:00,12.061,12.061,11.938,11.975,350000.0
2007-09-04 12:48:00,11.973,12.071,11.94,11.972,350000.0
2007-09-04 12:49:00,11.978,12.105,11.956,11.982,400000.0
2007-09-04 12:50:00,11.952,12.04,11.92,12.035,450000.0
2007-09-04 12:51:00,11.94,12.017,11.913,11.988,350000.0
2007-09-04 12:52:00,12.03,12.048,11.897,11.933,350000.0
2007-09-04 12:53:00,11.98,12.044,11.98,12.024,400000.0
2007-09-04 12:54:00,12.083,12.097,11.954,11.954,550000.0
2007-09-04 12:55:00,11.996,12.072,11.944,11.944,550000.0
2007-09-04 12:56:00,12.04,12.053,11.918,12.028,500000.0
2007-09-04 12:57:00,12.008,12.054,11.95,12.01,400000.0
2007-09-04 12:58:00,11.987,12.062,11.941,11.956,450000.0
2007-09-04 12:59:00,12.052,12.052,11.974,11.992,350000.0
2007-09-04 13:00:00,12.07,12.088,11.965,12.001,550000.0
2007-09-04 13:01:00,12.02,12.02,11.896,11.989,400000.0
2007-09-04 13:02:00,12.06,12.06,11.961,12.013,500000.0
2007-09-04 13:03:00,12.047,12.047,11.921,11.99,300000.0
2007-09-04 13:04:00,11.939,12.048,11.939,12.032,450000.0
2007-09-04 13:05:00,12.067,12.071,11.926,11.926,550000.0
2007-09-04 13:06:00,12.033,12.067,11.959,11.984,400000.0
2007-09-04 13:07:00,11.989,12.067,11.951,12.067,450000.0
2007-09-04 13:09:00,12.017,12.018,11.907,11.922,400000.0
2007-09-04 13:10:00,11.93,12.072,11.93,12.064,500000.0
2007-09-04 13:11:00,12.026,12.061,11.969,12.026,400000.0
2007-09-04 13:12:00,12.032,12.044,11.921,12.015,350000.0
2007-09-04 13:13:00,11.963,12.073,11.947,12.035,350000.0
2007-09-04 13:14:00,12.026,12.031,11.96,12.002,400000.0
2007-09-04 13:15:00,12.006,12.006,11.891,11.927,450000.0
2007-09-04 13:16:00,12.059,12.059,11.892,12.013,500000.0
2007-09-04 13:17:00,11.919,12.065,11.919,12.002,400000.0
2007-09-04 13:18:00,12.047,12.047,11.929,11.972,350000.0
2007-09-04 13:19:00,12.023,12.078,11.934,12.063,550000.0
2007-09-04 13:20:00,12.042,12.09,11.943,12.008,550000.0
2007-09-04 13:21:00,11.983,12.023,11.933,12.002,400000.0
2007-09-04 13:22:00,12.051,12.051,11.914,11.959,550000.0
2007-09-04 13:24:00,11.985,12.058,11.974,12.026,350000.0
2007-09-04 13:25:00,11.936,12.073,11.936,12.037,450000.0
2007-09-04 13:26:00,12.05,12.05,11.934,11.987,400000.0
2007-09-04 13:27:00,12.038,12.046,11.949,11.949,400000.0
2007-09-04 13:28:00,12.036,12.05,11.937,11.937,400000.0
2007-09-04 13:29:00,12.057,12.066,11.938,12.033,400000.0
2007-09-04 13:30:00,11.95,12.038,11.933,12.036,450000.0
2007-09-04 13:31:00,11.983,12.072,11.969,12.04,400000.0
2007-09-04 13:32:00,12.049,12.049,11.953,12.008,400000.0
2007-09-04 13:34:00,12.012,12.052,11.899,11.899,400000.0
2007-09-04 13:35:00,11.971,12.091,11.966,12.057,350000.0
2007-09-04 13:36:00,11.936,12.038,11.927,12.015,650000.0
2007-09-04 13:37:00,11.982,12.074,11.96,11.96,400000.0
2007-09-04 13:38:00,11.946,12.082,11.946,12.063,350000.0
2007-09-04 13:39:00,11.964,12.047,11.951,11.951,350000.0
2007-09-04 13:40:00,12.03,12.03,11.876,12.004,500000.0
2007-09-04 13:41:00,11.951,12.054,11.941,11.964,400000.0
2007-09-04 13:42:00,11.973,12.048,11.936,12.04,450000.0
2007-09-04 13:43:00,12.031,12.067,11.945,12.016,350000.0
2007-09-04 13:44:00,12.063,12.063,11.917,11.928,500000.0
2007-09-04 13:45:00,11.953,12.067,11.923,12.067,350000.0
2007-09-04 13:46:00,11.991,12.084,11.96,12.01,450000.0
2007-09-04 13:47:00,12.055,12.055,11.924,12.019,400000.0
2007-09-04 13:48:00,12.056,12.056,12.02,12.054,350000.0
2007-09-04 13:49:00,11.985,12.064,11.954,11.954,350000.0
2007-09-04 13:50:00,11.98,12.111,11.935,11.935,550000.0
2007-09-04 13:51:00,11.985,12.02,11.904,12.002,550000.0
2007-09-04 13:52:00,12.015,12.03,11.965,11.965,400000.0
2007-09-04 13:53:00,12.019,12.057,11.924,11.924,350000.0
2007-09-04 13:54:00,11.923,12.023,11.878,12.023,400000.0
2007-09-04 13:55:00,12.062,12.062,11.946,11.946,350000.0
2007-09-04 13:56:00,12.003,12.043,11.96,12.033,350000.0
2007-09-04 13:57:00,11.976,12.028,11.911,12.028,350000.0
2007-09-04 13:58:00,12.017,12.024,11.935,11.986,350000.0
2007-09-04 13:59:00,11.992,12.027,11.913,12.012,350000.0
2007-09-04 14:00:00,12.063,12.063,11.945,11.959,450000.0
2007-09-04 14:01:00,12.028,12.036,11.952,12.036,400000.0
2007-09-04 14:02:00,11.915,12.028,11.915,11.992,400000.0
2007-09-04 14:03:00,11.942,12.031,11.934,12.005,350000.0
2007-09-04 14:04:00,12.025,12.066,11.992,12.023,350000.0
2007-09-04 14:05:00,12.064,12.064,11.932,12.034,400000.0
2007-09-04 14:06:00,11.971,12.058,11.961,11.961,450000.0
2007-09-04 14:07:00,12.018,12.077,11.952,12.077,350000.0
2007-09-04 14:08:00,12.005,12.072,11.96,11.977,550000.0
2007-09-04 14:09:00,12.029,12.046,11.927,12.013,500000.0
2007-09-04 14:10:00,12.038,12.097,11.948,11.948,350000.0
2007-09-04 14:11:00,11.952,12.06,11.905,11.905,450000.0
2007-09-04 14:12:00,11.96,12.029,11.915,11.939,350000.0
2007-09-04 14:13:00,12.028,12.08,11.98,11.999,450000.0
2007-09-04 14:14:00,12.022,12.06,11.914,11.948,400000.0
2007-09-04 14:15:00,11.983,12.067,11.92,11.943,350000.0
2007-09-04 14:16:00,12.044,12.062,11.93,12.034,500000.0
2007-09-04 14:17:00,12.004,12.032,11.911,12.032,350000.0
2007-09-04 14:18:00,11.962,12.034,11.957,11.968,350000.0
2007-09-04 14:19:00,12.056,12.059,11.928,12.022,350000.0
2007-09-04 14:20:00,12.04,12.062,11.953,12.017,500000.0
2007-09-04 14:21:00,12.066,12.066,11.94,11.972,400000.0
2007-09-04 14:22:00,12.005,12.046,11.955,11.961,350000.0
2007-09-04 14:23:00,12.001,12.07,11.937,11.997,450000.0
2007-09-04 14:24:00,12.029,12.069,11.962,12.038,400000.0
2007-09-04 14:25:00,11.939,12.065,11.918,11.923,350000.0
2007-09-04 14:26:00,11.993,12.066,11.912,12.024,500000.0
2007-09-04 14:27:00,11.997,12.032,11.891,11.926,500000.0
2007-09-04 14:28:00,11.98,12.054,11.943,12.043,350000.0
2007-09-04 14:29:00,11.962,12.067,11.962,11.971,550000.0
2007-09-04 14:30:00,12.011,12.067,11.926,12.042,350000.0
2007-09-04 14:31:00,12.031,12.056,11.923,11.978,400000.0
2007-09-04 14:32:00,12.009,12.037,11.92,11.937,500000.0
2007-09-04 14:33:00,12.036,12.038,11.944,12.014,500000.0
2007-09-04 14:34:00,12.058,12.058,11.971,12.035,350000.0
2007-09-04 14:35:00,12.04,12.04,11.907,11.944,400000.0
2007-09-04 14:36:00,12.036,12.036,11.92,11.959,400000.0
2007-09-04 14:37:00,11.974,12.028,11.893,12.028,400000.0
2007-09-04 14:38:00,11.879,12.002,11.873,11.879,350000.0
2007-09-04 14:39:00,11.958,11.972,11.893,11.929,500000.0
2007-09-04 14:40:00,11.956,12.036,11.914,12.005,400000.0
2007-09-04 14:41:00,11.985,12.006,11.935,11.991,350000.0
2007-09-04 14:42:00,11.961,11.961,11.841,11.906,500000.0
2007-09-04 14:43:00,11.968,11.976,11.873,11.976,350000.0
2007-09-04 14:44:00,11.953,12.012,11.857,11.917,400000.0
2007-09-04 14:45:00,12.004,12.02,11.883,11.883,350000.0
2007-09-04 14:46:00,11.976,12.006,11.868,12.006,450000.0
2007-09-04 14:47:00,11.925,12.04,11.925,11.995,550000.0
2007-09-04 14:48:00,11.978,11.978,11.901,11.901,400000.0
2007-09-04 14:49:00,11.909,12.013,11.898,11.988,500000.0
2007-09-04 14:50:00,11.919,12.03,11.902,12.03,450000.0
2007-09-04 14:51:00,11.93,12.04,11.924,11.939,400000.0
2007-09-04 14:52:00,11.986,12.02,11.887,11.992,400000.0
2007-09-04 14:53:00,11.978,12.015,11.874,12.015,450000.0
2007-09-04 14:54:00,12.026,12.048,11.919,11.919,550000.0
2007-09-04 14:55:00,11.916,12.024,11.886,11.941,450000.0
2007-09-04 14:56:00,11.881,12.015,11.881,11.935,450000.0
2007-09-04 14:57:00,11.941,12.0,11.889,11.889,400000.0
2007-09-04 14:58:00,11.915,11.956,11.848,11.851,400000.0
2007-09-04 14:59:00,11.999,12.008,11.936,12.008,350000.0
2007-09-04 15:00:00,11.929,12.001,11.873,12.001,550000.0
2007-09-04 15:01:00,11.89,11.994,11.868,11.939,400000.0
2007-09-04 15:02:00,11.987,12.006,11.917,11.917,350000.0
2007-09-04 15:03:00,11.929,11.962,11.879,11.879,500000.0
2007-09-04 15:04:00,11.912,11.965,11.867,11.867,350000.0
2007-09-04 15:05:00,11.905,11.965,11.86,11.965,450000.0
2007-09-04 15:06:00,11.963,11.963,11.85,11.86,500000.0
2007-09-04 15:07:00,11.997,12.022,11.904,11.929,500000.0
2007-09-04 15:08:00,11.987,12.003,11.891,11.921,350000.0
2007-09-04 15:09:00,11.952,12.014,11.896,11.896,400000.0
2007-09-04 15:10:00,11.902,11.997,11.885,11.911,450000.0
2007-09-04 15:11:00,11.951,11.976,11.848,11.874,550000.0
2007-09-04 15:12:00,11.931,12.046,11.905,11.955,450000.0
2007-09-04 15:13:00,11.942,11.944,11.898,11.935,350000.0
2007-09-04 15:14:00,11.915,12.041,11.899,11.959,500000.0
2007-09-04 15:15:00,11.884,11.964,11.861,11.953,250000.0
2007-09-04 15:16:00,11.875,11.975,11.866,11.929,500000.0
2007-09-04 15:17:00,11.95,11.983,11.88,11.882,400000.0
2007-09-04 15:18:00,12.002,12.002,11.878,11.957,450000.0
2007-09-04 15:19:00,12.026,12.026,11.899,11.971,450000.0
2007-09-04 15:20:00,11.966,12.011,11.868,11.981,450000.0
2007-09-04 15:21:00,11.96,12.003,11.887,11.887,450000.0
2007-09-04 15:22:00,11.975,12.053,11.915,11.945,550000.0
2007-09-04 15:23:00,11.989,12.023,11.874,12.023,350000.0
2007-09-04 15:24:00,12.013,12.094,11.936,12.047,500000.0
2007-09-04 15:25:00,11.912,12.021,11.912,12.006,350000.0
2007-09-04 15:26:00,11.939,12.026,11.898,11.964,350000.0
2007-09-04 15:27:00,12.008,12.008,11.91,11.962,400000.0
2007-09-04 15:28:00,12.0,12.014,11.951,12.014,350000.0
2007-09-04 15:29:00,12.016,12.046,11.952,12.018,500000.0
2007-09-04 15:30:00,12.052,12.068,11.976,12.051,450000.0
2007-09-04 15:31:00,11.956,12.077,11.956,12.035,550000.0
2007-09-04 15:32:00,12.044,12.064,11.937,12.013,550000.0
2007-09-04 15:33:00,11.993,12.024,11.901,12.008,450000.0
2007-09-04 15:34:00,11.96,12.039,11.891,12.027,500000.0
2007-09-04 15:35:00,12.02,12.061,11.957,12.061,600000.0
2007-09-04 15:36:00,11.93,12.055,11.924,11.996,400000.0
2007-09-04 15:37:00,11.948,12.058,11.904,11.904,450000.0
2007-09-04 15:38:00,12.018,12.031,11.928,11.94,400000.0
2007-09-04 15:39:00,11.925,12.054,11.879,11.967,500000.0
2007-09-04 15:40:00,11.917,12.028,11.894,11.967,450000.0
2007-09-04 15:41:00,11.942,12.012,11.922,12.012,450000.0
2007-09-04 15:42:00,12.048,12.071,12.004,12.039,400000.0
2007-09-04 15:43:00,11.991,12.031,11.934,12.031,400000.0
2007-09-04 15:44:00,11.992,12.033,11.94,11.982,400000.0
2007-09-04 15:45:00,12.079,12.079,11.926,12.062,400000.0
2007-09-04 15:46:00,12.067,12.075,11.937,11.99,550000.0
2007-09-04 15:47:00,11.973,12.082,11.94,11.94,350000.0
2007-09-04 15:48:00,12.065,12.065,11.895,11.926,500000.0
2007-09-04 15:49:00,12.021,12.092,11.99,12.063,400000.0
2007-09-04 15:50:00,12.014,12.064,11.98,11.98,350000.0
2007-09-04 15:51:00,12.096,12.106,11.994,12.044,450000.0
2007-09-04 15:52:00,12.054,12.082,11.955,12.015,400000.0
2007-09-04 15:53:00,12.08,12.08,12.011,12.062,350000.0
2007-09-04 15:54:00,12.012,12.096,11.949,12.054,350000.0
2007-09-04 15:55:00,12.068,12.068,11.972,12.061,400000.0
2007-09-04 15:56:00,12.057,12.067,11.945,11.996,1000000.0
2007-09-04 15:57:00,12.107,12.123,12.068,12.123,350000.0
2007-09-04 15:58:00,12.073,12.152,12.032,12.127,500000.0
2007-09-04 15:59:00,12.01,12.116,12.01,12.113,350000.0
2007-09-04 16:00:00,12.085,12.183,12.033,12.136,450000.0
2007-09-04 16:01:00,12.142,12.145,12.015,12.052,350000.0
2007-09-04 16:02:00,12.095,12.138,12.017,12.124,450000.0
2007-09-04 16:03:00,12.085,12.15,12.077,12.089,350000.0
2007-09-04 16:04:00,12.158,12.177,12.033,12.122,350000.0
2007-09-04 16:05:00,12.15,12.15,12.015,12.103,550000.0
2007-09-04 16:06:00,12.102,12.184,12.073,12.073,400000.0
2007-09-04 16:07:00,12.211,12.211,12.079,12.118,450000.0
2007-09-04 16:08:00,12.143,12.143,12.017,12.14,550000.0
2007-09-04 16:09:00,12.184,12.184,12.072,12.122,350000.0
2007-09-04 16:10:00,12.112,12.171,12.047,12.144,350000.0
2007-09-04 16:11:00,12.145,12.145,12.037,12.098,400000.0
2007-09-04 16:12:00,12.087,12.155,12.027,12.081,550000.0
2007-09-04 16:13:00,12.079,12.175,12.056,12.13,400000.0
2007-09-04 16:14:00,12.07,12.173,12.041,12.081,550000.0
2007-09-04 16:15:00,12.177,12.22,12.102,12.213,450000.0
2007-09-04 16:16:00,12.193,12.201,12.099,12.201,350000.0
2007-09-04 16:17:00,12.187,12.187,12.015,12.068,500000.0
2007-09-04 16:18:00,12.144,12.163,12.078,12.1,350000.0
2007-09-04 16:19:00,12.11,12.199,12.083,12.083,550000.0
2007-09-04 16:20:00,12.112,12.208,12.062,12.097,350000.0
2007-09-04 16:21:00,12.187,12.187,12.087,12.186,400000.0
2007-09-04 16:22:00,12.142,12.155,12.02,12.071,400000.0
2007-09-04 16:23:00,12.16,12.16,12.049,12.054,550000.0
2007-09-04 16:24:00,12.102,12.144,11.996,12.12,450000.0
2007-09-04 16:25:00,12.16,12.164,12.06,12.157,400000.0
2007-09-04 16:26:00,12.143,12.188,12.088,12.095,450000.0
2007-09-04 16:27:00,12.053,12.187,12.053,12.084,500000.0
2007-09-04 16:28:00,12.137,12.183,12.069,12.122,500000.0
2007-09-04 16:29:00,12.063,12.162,12.023,12.103,450000.0
2007-09-04 16:30:00,12.123,12.195,12.091,12.113,500000.0
2007-09-04 16:31:00,12.164,12.164,12.067,12.08,350000.0
2007-09-04 16:32:00,12.187,12.187,12.09,12.096,500000.0
2007-09-04 16:33:00,12.107,12.196,12.079,12.182,400000.0
2007-09-04 16:34:00,12.187,12.187,12.05,12.156,550000.0
2007-09-04 16:35:00,12.175,12.243,12.106,12.166,550000.0
2007-09-04 16:36:00,12.076,12.213,12.059,12.121,500000.0
2007-09-04 16:37:00,12.087,12.195,12.087,12.125,350000.0
2007-09-04 16:38:00,12.201,12.247,12.103,12.103,450000.0
2007-09-04 16:39:00,12.15,12.22,12.077,12.22,450000.0
2007-09-04 16:40:00,12.232,12.232,12.063,12.121,550000.0
2007-09-04 16:41:00,12.205,12.237,12.121,12.206,350000.0
2007-09-04 16:42:00,12.107,12.212,12.107,12.185,350000.0
2007-09-04 16:43:00,12.087,12.177,12.087,12.177,350000.0
2007-09-04 16:44:00,12.104,12.209,12.104,12.175,350000.0
2007-09-04 16:45:00,12.209,12.209,12.086,12.107,400000.0
2007-09-04 16:46:00,12.225,12.225,12.075,12.17,500000.0
2007-09-04 16:47:00,12.104,12.193,12.075,12.193,350000.0
2007-09-04 16:48:00,12.195,12.221,12.097,12.169,350000.0
2007-09-04 16:49:00,12.157,12.228,12.089,12.089,400000.0
2007-09-04 16:50:00,12.177,12.179,12.061,12.179,500000.0
2007-09-04 16:51:00,12.135,12.211,12.116,12.17,400000.0
2007-09-04 16:52:00,12.174,12.175,12.083,12.175,350000.0
2007-09-04 16:53:00,12.133,12.232,12.092,12.192,500000.0
2007-09-04 16:54:00,12.068,12.228,12.064,12.192,550000.0
2007-09-04 16:55:00,12.19,12.19,12.065,12.065,400000.0
2007-09-04 16:56:00,12.112,12.201,12.054,12.115,550000.0
2007-09-04 16:57:00,12.124,12.183,12.052,12.182,400000.0
2007-09-04 16:58:00,12.098,12.22,12.089,12.093,550000.0
2007-09-04 16:59:00,12.099,12.204,12.057,12.12,350000.0
2007-09-04 17:00:00,12.074,12.215,12.074,12.19,450000.0
2007-09-04 17:01:00,12.14,12.217,12.09,12.113,550000.0
2007-09-04 17:02:00,12.185,12.242,12.1,12.178,400000.0
2007-09-04 17:03:00,12.202,12.211,12.086,12.189,550000.0
2007-09-04 17:04:00,12.083,12.181,12.083,12.162,450000.0
2007-09-04 17:05:00,12.107,12.192,12.088,12.192,550000.0
2007-09-04 17:06:00,12.11,12.245,12.095,12.173,350000.0
2007-09-04 17:07:00,12.174,12.194,12.022,12.173,500000.0
2007-09-04 17:08:00,12.131,12.258,12.102,12.203,450000.0
2007-09-04 17:09:00,12.164,12.164,12.082,12.154,500000.0
2007-09-04 17:10:00,12.215,12.237,12.087,12.165,350000.0
2007-09-04 17:11:00,12.231,12.248,12.123,12.153,350000.0
2007-09-04 17:12:00,12.117,12.26,12.117,12.139,350000.0
2007-09-04 17:13:00,12.192,12.267,12.124,12.185,350000.0
2007-09-04 17:14:00,12.1,12.229,12.084,12.229,400000.0
2007-09-04 17:15:00,12.138,12.232,12.124,12.218,450000.0
2007-09-04 17:16:00,12.143,12.247,12.117,12.247,350000.0
2007-09-04 17:17:00,12.246,12.246,12.113,12.203,350000.0
2007-09-04 17:18:00,12.224,12.248,12.156,12.196,400000.0
2007-09-04 17:19:00,12.139,12.251,12.095,12.129,400000.0
2007-09-04 17:20:00,12.082,12.208,12.082,12.179,400000.0
2007-09-04 17:21:00,12.145,12.245,12.11,12.206,500000.0
2007-09-04 17:22:00,12.183,12.208,12.048,12.208,500000.0
2007-09-04 17:23:00,12.179,12.185,12.075,12.081,400000.0
2007-09-04 17:24:00,12.112,12.151,12.082,12.105,400000.0
2007-09-04 17:25:00,12.199,12.205,12.109,12.151,350000.0
2007-09-04 17:26:00,12.162,12.193,12.094,12.094,450000.0
2007-09-04 17:27:00,12.205,12.24,12.112,12.14,450000.0
2007-09-04 17:28:00,12.154,12.236,12.136,12.236,350000.0
2007-09-04 17:29:00,12.224,12.278,12.137,12.227,500000.0
2007-09-04 17:30:00,12.227,12.286,12.133,12.269,500000.0
2007-09-04 17:31:00,12.156,12.258,12.149,12.22,450000.0
2007-09-04 17:32:00,12.224,12.268,12.164,12.246,500000.0
2007-09-04 17:33:00,12.257,12.257,12.129,12.246,500000.0
2007-09-04 17:34:00,12.218,12.243,12.08,12.11,450000.0
2007-09-04 17:35:00,12.232,12.269,12.187,12.248,350000.0
2007-09-04 17:36:00,12.304,12.304,12.138,12.168,350000.0
2007-09-04 17:37:00,12.279,12.303,12.175,12.303,500000.0
2007-09-04 17:38:00,12.218,12.325,12.19,12.195,400000.0
2007-09-04 17:39:00,12.195,12.287,12.195,12.213,550000.0
2007-09-04 17:40:00,12.303,12.303,12.179,12.203,400000.0
2007-09-04 17:41:00,12.194,12.251,12.145,12.145,350000.0
2007-09-04 17:42:00,12.215,12.297,12.215,12.239,400000.0
2007-09-04 17:43:00,12.29,12.347,12.211,12.29,400000.0
2007-09-04 17:44:00,12.276,12.312,12.156,12.296,400000.0
2007-09-04 17:45:00,12.325,12.325,12.246,12.246,400000.0
2007-09-04 17:46:00,12.317,12.317,12.23,12.23,550000.0
2007-09-04 17:47:00,12.218,12.336,12.199,12.226,450000.0
2007-09-04 17:48:00,12.201,12.322,12.201,12.318,350000.0
2007-09-04 17:49:00,12.219,12.31,12.191,12.233,350000.0
2007-09-04 17:50:00,12.304,12.304,12.178,12.22,350000.0
2007-09-04 17:51:00,12.275,12.278,12.183,12.223,500000.0
2007-09-04 17:52:00,12.171,12.251,12.103,12.161,500000.0
2007-09-04 17:53:00,12.267,12.267,12.176,12.224,350000.0
2007-09-04 17:54:00,12.24,12.274,12.115,12.165,450000.0
2007-09-04 17:55:00,12.263,12.283,12.199,12.239,300000.0
2007-09-04 17:56:00,12.233,12.294,12.15,12.15,550000.0
2007-09-04 17:57:00,12.21,12.278,12.174,12.252,450000.0
2007-09-04 17:58:00,12.177,12.291,12.173,12.291,350000.0
2007-09-04 17:59:00,12.246,12.252,12.114,12.252,550000.0
2007-09-04 18:00:00,12.28,12.285,12.16,12.197,450000.0
2007-09-04 18:01:00,12.199,12.212,12.118,12.152,400000.0
2007-09-04 18:02:00,12.246,12.261,12.144,12.227,550000.0
2007-09-04 18:03:00,12.195,12.264,12.151,12.243,250000.0
2007-09-04 18:04:00,12.269,12.291,12.16,12.291,550000.0
2007-09-04 18:05:00,12.216,12.249,12.132,12.18,350000.0
2007-09-04 18:06:00,12.243,12.244,12.12,12.149,400000.0
2007-09-04 18:07:00,12.178,12.241,12.098,12.228,400000.0
2007-09-04 18:08:00,12.225,12.228,12.1,12.1,350000.0
2007-09-04 18:09:00,12.195,12.256,12.193,12.213,350000.0
2007-09-04 18:10:00,12.095,12.253,12.095,12.119,400000.0
2007-09-04 18:11:00,12.169,12.279,12.123,12.279,450000.0
2007-09-04 18:12:00,12.236,12.284,12.188,12.192,400000.0
2007-09-04 18:13:00,12.157,12.285,12.157,12.176,350000.0
2007-09-04 18:14:00,12.277,12.277,12.153,12.239,500000.0
2007-09-04 18:15:00,12.234,12.305,12.19,12.227,350000.0
2007-09-04 18:16:00,12.291,12.291,12.142,12.152,500000.0
2007-09-04 18:17:00,12.235,12.298,12.205,12.214,500000.0
2007-09-04 18:18:00,12.238,12.276,12.144,12.186,550000.0
2007-09-04 18:19:00,12.138,12.255,12.086,12.143,550000.0
2007-09-04 18:20:00,12.263,12.305,12.157,12.281,500000.0
2007-09-04 18:21:00,12.109,12.109,12.109,12.109,50000.0
2007-09-04 18:22:00,12.153,12.312,12.153,12.254,350000.0
2007-09-04 18:23:00,12.104,12.269,12.104,12.195,500000.0
2007-09-04 18:24:00,12.27,12.301,12.183,12.239,450000.0
2007-09-04 18:25:00,12.204,12.266,12.168,12.2,400000.0
2007-09-04 18:26:00,12.22,12.275,12.175,12.179,500000.0
2007-09-04 18:27:00,12.245,12.314,12.173,12.197,350000.0
2007-09-04 18:28:00,12.163,12.288,12.163,12.245,250000.0
2007-09-04 18:29:00,12.273,12.273,12.101,12.226,500000.0
2007-09-04 18:30:00,12.291,12.291,12.186,12.252,500000.0
2007-09-04 18:31:00,12.274,12.284,12.115,12.284,350000.0
2007-09-04 18:32:00,12.244,12.256,12.159,12.249,500000.0
2007-09-04 18:33:00,12.274,12.274,12.189,12.189,450000.0
2007-09-04 18:34:00,12.147,12.147,12.147,12.147,50000.0
2007-09-04 18:35:00,12.223,12.309,12.178,12.178,400000.0
2007-09-04 18:36:00,12.246,12.286,12.167,12.188,450000.0
2007-09-04 18:37:00,12.271,12.271,12.142,12.229,550000.0
2007-09-04 18:38:00,12.261,12.281,12.151,12.185,500000.0
2007-09-04 18:39:00,12.261,12.261,12.135,12.216,400000.0
2007-09-04 18:40:00,12.173,12.286,12.173,12.225,500000.0
2007-09-04 18:41:00,12.225,12.256,12.145,12.149,500000.0
2007-09-04 18:42:00,12.147,12.274,12.147,12.242,350000.0
2007-09-04 18:43:00,12.248,12.308,12.167,12.239,400000.0
2007-09-04 18:44:00,12.183,12.275,12.166,12.247,550000.0
2007-09-04 18:45:00,12.249,12.249,12.192,12.2,350000.0
2007-09-04 18:46:00,12.172,12.262,12.172,12.221,450000.0
2007-09-04 18:47:00,12.197,12.239,12.102,12.114,550000.0
2007-09-04 18:48:00,12.269,12.272,12.157,12.26,400000.0
2007-09-04 18:49:00,12.128,12.246,12.128,12.192,400000.0
2007-09-04 18:50:00,12.247,12.247,12.128,12.224,300000.0
2007-09-04 18:51:00,12.216,12.25,12.118,12.25,400000.0
2007-09-04 18:52:00,12.13,12.245,12.13,12.145,550000.0
2007-09-04 18:53:00,12.178,12.242,12.059,12.242,400000.0
2007-09-04 18:54:00,12.229,12.229,12.147,12.191,450000.0
2007-09-04 18:55:00,12.161,12.257,12.149,12.248,400000.0
2007-09-04 18:56:00,12.224,12.23,12.127,12.167,450000.0
2007-09-04 18:57:00,12.156,12.225,12.111,12.191,500000.0
2007-09-04 18:58:00,12.211,12.239,12.115,12.157,350000.0
2007-09-04 18:59:00,12.227,12.227,12.13,12.173,350000.0
2007-09-04 19:00:00,12.152,12.237,12.084,12.189,550000.0
2007-09-04 19:01:00,12.2,12.238,12.117,12.155,500000.0
2007-09-04 19:02:00,12.179,12.225,12.151,12.185,350000.0
2007-09-04 19:03:00,12.209,12.291,12.13,12.251,500000.0
2007-09-04 19:04:00,12.182,12.228,12.074,12.169,550000.0
2007-09-04 19:05:00,12.189,12.216,12.136,12.206,400000.0
2007-09-04 19:06:00,12.164,12.182,12.113,12.113,250000.0
2007-09-04 19:07:00,12.156,12.268,12.143,12.143,550000.0
2007-09-04 19:08:00,12.187,12.245,12.152,12.215,450000.0
2007-09-04 19:09:00,12.258,12.278,12.185,12.185,350000.0
2007-09-04 19:10:00,12.247,12.247,12.115,12.146,550000.0
2007-09-04 19:11:00,12.161,12.205,12.139,12.152,450000.0
2007-09-04 19:12:00,12.2,12.2,12.14,12.14,250000.0
2007-09-04 19:13:00,12.243,12.27,12.147,12.249,350000.0
2007-09-04 19:14:00,12.191,12.265,12.191,12.206,350000.0
2007-09-04 19:15:00,12.186,12.199,12.157,12.157,200000.0
2007-09-04 19:16:00,12.156,12.263,12.156,12.263,400000.0
2007-09-04 19:17:00,12.18,12.277,12.165,12.206,500000.0
2007-09-04 19:18:00,12.13,12.197,12.081,12.098,500000.0
2007-09-04 19:19:00,12.175,12.237,12.161,12.166,450000.0
2007-09-04 19:20:00,12.176,12.278,12.14,12.229,500000.0
2007-09-04 19:21:00,12.245,12.261,12.169,12.261,450000.0
2007-09-04 19:22:00,12.251,12.263,12.163,12.218,450000.0
2007-09-04 19:23:00,12.258,12.258,12.15,12.203,350000.0
2007-09-04 19:24:00,12.176,12.289,12.176,12.289,350000.0
2007-09-04 19:25:00,12.245,12.311,12.151,12.151,400000.0
2007-09-04 19:26:00,12.158,12.215,12.158,12.215,100000.0
2007-09-04 19:27:00,12.227,12.246,12.185,12.191,400000.0
2007-09-04 19:28:00,12.205,12.265,12.186,12.237,400000.0
2007-09-04 19:29:00,12.147,12.257,12.122,12.139,350000.0
2007-09-04 19:30:00,12.139,12.253,12.13,12.173,500000.0
2007-09-04 19:31:00,12.256,12.256,12.084,12.222,550000.0
2007-09-04 19:32:00,12.161,12.211,12.123,12.173,300000.0
2007-09-04 19:34:00,12.162,12.227,12.11,12.196,550000.0
2007-09-04 19:35:00,12.121,12.244,12.105,12.185,250000.0
2007-09-04 19:36:00,12.257,12.279,12.134,12.134,400000.0
2007-09-04 19:37:00,12.243,12.265,12.142,12.168,450000.0
2007-09-04 19:40:00,12.134,12.22,12.118,12.119,400000.0
2007-09-04 19:41:00,12.218,12.218,12.122,12.122,100000.0
2007-09-04 19:42:00,12.121,12.218,12.098,12.192,350000.0
2007-09-04 19:43:00,12.112,12.233,12.091,12.229,500000.0
2007-09-04 19:44:00,12.207,12.225,12.15,12.159,500000.0
2007-09-04 19:45:00,12.119,12.223,12.099,12.143,400000.0
2007-09-04 19:46:00,12.21,12.242,12.135,12.231,350000.0
2007-09-04 19:47:00,12.133,12.255,12.133,12.223,500000.0
2007-09-04 19:48:00,12.149,12.247,12.149,12.214,400000.0
2007-09-04 19:49:00,12.228,12.23,12.122,12.208,400000.0
2007-09-04 19:50:00,12.128,12.199,12.128,12.199,100000.0
2007-09-04 19:51:00,12.174,12.215,12.084,12.084,250000.0
2007-09-04 19:52:00,12.121,12.121,12.081,12.081,150000.0
2007-09-04 19:53:00,12.228,12.228,12.166,12.166,100000.0
2007-09-04 19:54:00,12.169,12.234,12.169,12.216,250000.0
2007-09-04 19:55:00,12.238,12.238,12.137,12.137,200000.0
2007-09-04 19:56:00,12.22,12.22,12.149,12.149,300000.0
2007-09-04 19:57:00,12.167,12.248,12.099,12.248,300000.0
2007-09-04 19:58:00,12.109,12.214,12.109,12.112,350000.0
2007-09-04 19:59:00,12.257,12.271,12.156,12.243,550000.0
2007-09-04 20:00:00,12.248,12.288,12.139,12.149,700000.0
2007-09-04 20:01:00,12.152,12.3,12.136,12.192,350000.0
2007-09-04 20:02:00,12.203,12.261,12.142,12.211,300000.0
2007-09-04 20:03:00,12.124,12.236,12.118,12.147,250000.0
2007-09-04 20:05:00,12.167,12.228,12.144,12.228,400000.0
2007-09-04 20:06:00,12.228,12.291,12.152,12.158,350000.0
2007-09-04 20:07:00,12.209,12.209,12.122,12.122,100000.0
2007-09-04 20:08:00,12.108,12.244,12.108,12.244,350000.0
2007-09-04 20:09:00,12.175,12.261,12.138,12.191,700000.0
2007-09-04 20:10:00,12.259,12.263,12.19,12.216,500000.0
2007-09-04 20:11:00,12.212,12.282,12.152,12.181,450000.0
2007-09-04 20:12:00,12.199,12.199,12.141,12.141,100000.0
2007-09-04 20:15:00,12.178,12.229,12.178,12.208,350000.0
2007-09-04 20:16:00,12.272,12.317,12.169,12.169,300000.0
2007-09-04 20:17:00,12.176,12.27,12.176,12.243,250000.0
2007-09-04 20:18:00,12.168,12.168,12.168,12.168,50000.0
2007-09-04 20:20:00,12.212,12.212,12.212,12.212,50000.0
2007-09-04 20:21:00,12.134,12.134,12.134,12.134,50000.0
2007-09-04 20:22:00,12.232,12.232,12.126,12.209,250000.0
2007-09-04 20:23:00,12.206,12.206,12.206,12.206,50000.0
2007-09-04 20:24:00,12.226,12.268,12.145,12.145,400000.0
2007-09-04 20:25:00,12.2,12.2,12.108,12.199,200000.0
2007-09-04 20:26:00,12.143,12.275,12.122,12.248,350000.0
2007-09-04 20:30:00,12.165,12.273,12.165,12.253,400000.0
2007-09-04 20:31:00,12.211,12.211,12.207,12.207,100000.0
2007-09-04 20:32:00,12.245,12.253,12.147,12.211,300000.0
2007-09-04 20:33:00,12.268,12.268,12.203,12.265,300000.0
2007-09-04 20:34:00,12.212,12.234,12.122,12.177,450000.0
2007-09-04 20:35:00,12.263,12.263,12.155,12.22,400000.0
2007-09-04 20:36:00,12.239,12.239,12.222,12.222,100000.0
2007-09-04 20:37:00,12.15,12.173,12.15,12.173,150000.0
2007-09-04 20:38:00,12.164,12.248,12.119,12.248,250000.0
2007-09-04 20:39:00,12.25,12.25,12.12,12.12,400000.0
2007-09-04 20:40:00,12.198,12.254,12.109,12.183,400000.0
2007-09-04 20:41:00,12.225,12.245,12.147,12.245,350000.0
2007-09-04 20:42:00,12.223,12.223,12.207,12.207,100000.0
2007-09-04 20:43:00,12.251,12.251,12.11,12.11,350000.0
2007-09-04 20:46:00,12.23,12.23,12.13,12.206,350000.0
2007-09-04 20:47:00,12.136,12.155,12.135,12.155,200000.0
2007-09-04 20:49:00,12.162,12.215,12.132,12.213,350000.0
2007-09-04 20:50:00,12.135,12.204,12.106,12.152,400000.0
2007-09-04 20:51:00,12.184,12.228,12.105,12.117,400000.0
2007-09-04 20:52:00,12.208,12.265,12.121,12.265,250000.0
2007-09-04 20:53:00,12.1,12.239,12.1,12.221,450000.0
2007-09-04 20:54:00,12.268,12.268,12.134,12.268,450000.0
2007-09-04 20:55:00,12.184,12.246,12.129,12.129,250000.0
2007-09-04 20:57:00,12.236,12.236,12.13,12.202,450000.0
2007-09-04 20:59:00,12.236,12.236,12.214,12.214,250000.0
2007-09-04 21:00:00,12.251,12.281,12.155,12.281,350000.0
2007-09-04 21:04:00,12.208,12.268,12.134,12.152,550000.0
2007-09-04 21:05:00,12.154,12.27,12.136,12.154,300000.0
2007-09-04 21:08:00,12.256,12.274,12.256,12.274,100000.0
2007-09-04 21:10:00,12.255,12.283,12.197,12.202,350000.0
2007-09-04 21:13:00,12.261,12.291,12.16,12.25,200000.0
2007-09-04 21:20:00,12.254,12.281,12.151,12.281,650000.0
2007-09-04 21:24:00,12.269,12.269,12.178,12.247,200000.0
2007-09-04 21:25:00,12.247,12.323,12.159,12.159,550000.0
2007-09-04 21:26:00,12.277,12.29,12.178,12.25,250000.0
2007-09-04 21:27:00,12.245,12.245,12.245,12.245,50000.0
2007-09-04 21:28:00,12.24,12.297,12.153,12.156,450000.0
2007-09-04 21:29:00,12.174,12.293,12.173,12.281,350000.0
2007-09-04 21:30:00,12.163,12.163,12.163,12.163,50000.0
2007-09-04 21:31:00,12.17,12.17,12.17,12.17,100000.0
2007-09-04 21:33:00,12.2,12.302,12.2,12.302,150000.0
2007-09-04 21:34:00,12.302,12.302,12.302,12.302,50000.0
2007-09-04 21:37:00,12.224,12.278,12.224,12.228,200000.0
2007-09-04 21:38:00,12.234,12.234,12.187,12.187,150000.0
2007-09-04 21:40:00,12.191,12.275,12.149,12.196,600000.0
2007-09-04 21:42:00,12.209,12.209,12.149,12.201,200000.0
2007-09-04 21:43:00,12.194,12.224,12.191,12.224,200000.0
2007-09-04 21:44:00,12.262,12.262,12.178,12.178,150000.0
2007-09-04 21:45:00,12.259,12.259,12.148,12.208,500000.0
2007-09-04 21:48:00,12.223,12.223,12.107,12.187,450000.0
2007-09-04 21:50:00,12.22,12.222,12.147,12.204,350000.0
2007-09-04 21:52:00,12.218,12.257,12.123,12.155,650000.0
2007-09-04 21:53:00,12.154,12.257,12.154,12.257,150000.0
2007-09-04 21:54:00,12.194,12.215,12.091,12.208,350000.0
2007-09-04 21:58:00,12.264,12.264,12.217,12.217,100000.0
2007-09-04 21:59:00,12.158,12.268,12.111,12.173,300000.0
2007-09-04 22:00:00,12.263,12.263,12.127,12.214,150000.0
2007-09-04 22:04:00,12.216,12.216,12.11,12.182,450000.0
2007-09-04 22:05:00,12.214,12.214,12.214,12.214,50000.0
2007-09-04 22:09:00,12.155,12.255,12.155,12.255,150000.0
2007-09-04 22:10:00,12.225,12.272,12.225,12.272,100000.0
2007-09-04 22:12:00,12.216,12.216,12.11,12.182,450000.0
2007-09-04 22:13:00,12.185,12.204,12.185,12.204,100000.0
2007-09-04 22:15:00,12.138,12.227,12.106,12.21,300000.0
2007-09-04 22:16:00,12.213,12.23,12.151,12.151,200000.0
2007-09-04 22:17:00,12.241,12.247,12.157,12.247,500000.0
2007-09-04 22:20:00,12.149,12.209,12.149,12.186,150000.0
2007-09-04 22:21:00,12.232,12.232,12.084,12.149,400000.0
2007-09-04 22:25:00,12.226,12.246,12.134,12.199,450000.0
2007-09-04 22:27:00,12.244,12.244,12.192,12.211,200000.0
2007-09-04 22:28:00,12.245,12.245,12.195,12.209,150000.0
2007-09-04 22:30:00,12.224,12.241,12.107,12.107,200000.0
2007-09-04 22:32:00,12.211,12.211,12.105,12.177,450000.0
2007-09-04 22:33:00,12.196,12.196,12.196,12.196,100000.0
2007-09-04 22:36:00,12.206,12.206,12.1,12.172,450000.0
2007-09-04 22:37:00,12.161,12.161,12.16,12.16,100000.0
2007-09-04 22:40:00,12.199,12.199,12.093,12.165,450000.0
2007-09-04 22:43:00,12.209,12.209,12.091,12.171,450000.0
2007-09-04 22:49:00,12.249,12.249,12.134,12.152,450000.0
2007-09-04 22:50:00,12.244,12.244,12.244,12.244,100000.0
2007-09-04 23:00:00,12.209,12.209,12.103,12.175,450000.0
2007-09-04 23:01:00,12.227,12.227,12.067,12.137,250000.0
2007-09-04 23:04:00,12.239,12.239,12.135,12.135,100000.0
2007-09-04 23:05:00,12.154,12.251,12.154,12.251,150000.0
2007-09-04 23:08:00,12.209,12.219,12.138,12.214,200000.0
2007-09-04 23:10:00,12.189,12.202,12.189,12.202,100000.0
2007-09-04 23:11:00,12.233,12.233,12.191,12.191,100000.0
2007-09-04 23:13:00,12.217,12.228,12.121,12.185,450000.0
2007-09-04 23:15:00,12.203,12.203,12.086,12.161,450000.0
2007-09-04 23:20:00,12.13,12.185,12.13,12.185,100000.0
2007-09-04 23:21:00,12.124,12.233,12.124,12.233,150000.0
2007-09-04 23:30:00,12.22,12.22,12.113,12.113,350000.0
2007-09-04 23:31:00,12.18,12.207,12.176,12.177,200000.0
2007-09-04 23:40:00,12.199,12.199,12.093,12.165,450000.0
2007-09-04 23:50:00,12.176,12.284,12.163,12.282,550000.0
2007-09-04 23:57:00,12.114,12.165,12.114,12.165,100000.0
2007-09-05 00:00:00,12.14,12.283,12.14,12.283,100000.0
2007-09-05 00:02:00,12.249,12.249,12.143,12.215,450000.0
2007-09-05 00:03:00,12.246,12.246,12.164,12.164,100000.0
2007-09-05 00:05:00,12.175,12.264,12.175,12.254,250000.0
2007-09-05 00:06:00,12.255,12.255,12.097,12.152,300000.0
2007-09-05 00:08:00,12.168,12.168,12.168,12.168,50000.0
2007-09-05 00:09:00,12.15,12.252,12.15,12.244,250000.0
2007-09-05 00:10:00,12.257,12.257,12.177,12.177,200000.0
2007-09-05 00:11:00,12.123,12.214,12.123,12.214,100000.0
2007-09-05 00:12:00,12.204,12.204,12.204,12.204,50000.0
2007-09-05 00:13:00,12.167,12.173,12.167,12.173,100000.0
2007-09-05 00:14:00,12.159,12.249,12.159,12.249,150000.0
2007-09-05 00:15:00,12.175,12.268,12.175,12.268,200000.0
2007-09-05 00:18:00,12.181,12.181,12.181,12.181,150000.0
2007-09-05 00:20:00,12.227,12.233,12.131,12.201,450000.0
2007-09-05 00:21:00,12.18,12.216,12.18,12.216,100000.0
2007-09-05 00:23:00,12.22,12.22,12.174,12.174,100000.0
2007-09-05 00:24:00,12.22,12.22,12.22,12.22,50000.0
2007-09-05 00:25:00,12.18,12.258,12.18,12.258,100000.0
2007-09-05 00:26:00,12.15,12.252,12.15,12.226,300000.0
2007-09-05 00:29:00,12.144,12.252,12.144,12.252,150000.0
2007-09-05 00:30:00,12.16,12.16,12.16,12.16,100000.0
2007-09-05 00:31:00,12.167,12.269,12.167,12.269,150000.0
2007-09-05 00:33:00,12.155,12.172,12.155,12.172,100000.0
2007-09-05 00:38:00,12.229,12.229,12.123,12.195,450000.0
2007-09-05 00:40:00,12.229,12.229,12.214,12.214,100000.0
2007-09-05 00:41:00,12.241,12.241,12.197,12.197,100000.0
2007-09-05 00:42:00,12.236,12.236,12.236,12.236,50000.0
2007-09-05 00:43:00,12.128,12.234,12.128,12.234,100000.0
2007-09-05 00:44:00,12.231,12.234,12.127,12.197,450000.0
2007-09-05 00:45:00,12.219,12.219,12.219,12.219,100000.0
2007-09-05 00:46:00,12.187,12.234,12.186,12.234,150000.0
2007-09-05 00:50:00,12.167,12.179,12.167,12.179,100000.0
2007-09-05 00:51:00,12.24,12.24,12.24,12.24,50000.0
2007-09-05 00:52:00,12.185,12.296,12.185,12.274,250000.0
2007-09-05 01:00:00,12.215,12.215,12.122,12.127,300000.0
2007-09-05 01:01:00,12.131,12.221,12.131,12.221,100000.0
2007-09-05 01:05:00,12.231,12.231,12.114,12.192,450000.0
2007-09-05 01:09:00,12.189,12.189,12.189,12.189,50000.0
2007-09-05 01:10:00,12.237,12.264,12.158,12.181,450000.0
2007-09-05 01:13:00,12.214,12.274,12.145,12.249,750000.0
2007-09-05 01:17:00,12.205,12.225,12.184,12.184,250000.0
2007-09-05 01:19:00,12.204,12.258,12.143,12.181,450000.0
2007-09-05 01:20:00,12.223,12.223,12.127,12.127,300000.0
2007-09-05 01:23:00,12.175,12.236,12.175,12.236,150000.0
2007-09-05 01:24:00,12.239,12.239,12.133,12.205,450000.0
2007-09-05 01:25:00,12.161,12.243,12.161,12.235,150000.0
2007-09-05 01:26:00,12.174,12.174,12.174,12.174,50000.0
2007-09-05 01:27:00,12.226,12.226,12.133,12.182,450000.0
2007-09-05 01:28:00,12.172,12.295,12.157,12.173,600000.0
2007-09-05 01:29:00,12.146,12.245,12.124,12.214,400000.0
2007-09-05 01:30:00,12.163,12.262,12.163,12.173,150000.0
2007-09-05 01:33:00,12.205,12.205,12.205,12.205,50000.0
2007-09-05 01:34:00,12.182,12.255,12.145,12.176,450000.0
2007-09-05 01:35:00,12.246,12.289,12.151,12.163,550000.0
2007-09-05 01:36:00,12.233,12.233,12.077,12.122,400000.0
2007-09-05 01:37:00,12.14,12.242,12.14,12.242,150000.0
2007-09-05 01:38:00,12.161,12.268,12.135,12.135,400000.0
2007-09-05 01:39:00,12.228,12.228,12.088,12.138,400000.0
2007-09-05 01:40:00,12.223,12.223,12.151,12.151,100000.0
2007-09-05 01:41:00,12.179,12.242,12.143,12.242,250000.0
2007-09-05 01:42:00,12.188,12.256,12.145,12.249,200000.0
2007-09-05 01:44:00,12.205,12.205,12.094,12.168,450000.0
2007-09-05 01:48:00,12.126,12.126,12.126,12.126,50000.0
2007-09-05 01:50:00,12.208,12.211,12.208,12.208,150000.0
2007-09-05 01:53:00,12.19,12.212,12.142,12.142,150000.0
2007-09-05 01:58:00,12.099,12.239,12.099,12.207,400000.0
2007-09-05 02:00:00,12.219,12.219,12.113,12.185,450000.0
2007-09-05 02:01:00,12.226,12.226,12.226,12.226,50000.0
2007-09-05 02:03:00,12.213,12.213,12.191,12.191,150000.0
2007-09-05 02:04:00,12.13,12.232,12.13,12.232,150000.0
2007-09-05 02:05:00,12.194,12.194,12.18,12.18,100000.0
2007-09-05 02:06:00,12.127,12.189,12.127,12.154,150000.0
2007-09-05 02:07:00,12.141,12.212,12.137,12.212,350000.0
2007-09-05 02:08:00,12.117,12.16,12.117,12.16,150000.0
2007-09-05 02:09:00,12.179,12.224,12.114,12.214,650000.0
2007-09-05 02:10:00,12.201,12.205,12.139,12.205,400000.0
2007-09-05 02:13:00,12.206,12.206,12.098,12.172,450000.0
2007-09-05 02:14:00,12.24,12.24,12.178,12.178,100000.0
2007-09-05 02:16:00,12.128,12.231,12.128,12.231,100000.0
2007-09-05 02:17:00,12.234,12.234,12.234,12.234,50000.0
2007-09-05 02:19:00,12.22,12.22,12.092,12.111,650000.0
2007-09-05 02:20:00,12.208,12.208,12.154,12.154,100000.0
2007-09-05 02:21:00,12.227,12.227,12.227,12.227,50000.0
2007-09-05 02:22:00,12.224,12.24,12.224,12.24,100000.0
2007-09-05 02:23:00,12.214,12.214,12.214,12.214,50000.0
2007-09-05 02:25:00,12.164,12.164,12.164,12.164,50000.0
2007-09-05 02:28:00,12.143,12.252,12.143,12.252,150000.0
2007-09-05 02:29:00,12.14,12.242,12.14,12.21,250000.0
2007-09-05 02:30:00,12.15,12.15,12.15,12.15,50000.0
2007-09-05 02:32:00,12.211,12.211,12.105,12.177,450000.0
2007-09-05 02:33:00,12.106,12.211,12.106,12.211,100000.0
2007-09-05 02:36:00,12.216,12.216,12.11,12.182,450000.0
2007-09-05 02:40:00,12.15,12.15,12.15,12.15,50000.0
2007-09-05 02:41:00,12.259,12.259,12.157,12.157,100000.0
2007-09-05 02:42:00,12.159,12.26,12.154,12.26,250000.0
2007-09-05 02:43:00,12.25,12.25,12.149,12.149,100000.0
2007-09-05 02:44:00,12.206,12.246,12.134,12.166,350000.0
2007-09-05 02:47:00,12.209,12.253,12.118,12.118,200000.0
2007-09-05 02:48:00,12.16,12.224,12.116,12.201,450000.0
2007-09-05 02:49:00,12.267,12.267,12.158,12.158,100000.0
2007-09-05 02:50:00,12.181,12.299,12.149,12.149,350000.0
2007-09-05 02:51:00,12.24,12.266,12.188,12.232,250000.0
2007-09-05 02:52:00,12.219,12.219,12.155,12.155,100000.0
2007-09-05 02:53:00,12.188,12.244,12.148,12.148,400000.0
2007-09-05 02:56:00,12.231,12.231,12.115,12.191,450000.0
2007-09-05 03:00:00,12.244,12.25,12.146,12.217,450000.0
2007-09-05 03:02:00,12.236,12.236,12.13,12.202,450000.0
2007-09-05 03:04:00,12.159,12.19,12.151,12.163,250000.0
2007-09-05 03:05:00,12.154,12.245,12.09,12.152,450000.0
2007-09-05 03:06:00,12.162,12.266,12.162,12.266,100000.0
2007-09-05 03:08:00,12.167,12.167,12.163,12.163,100000.0
2007-09-05 03:09:00,12.266,12.266,12.166,12.166,100000.0
2007-09-05 03:10:00,12.188,12.284,12.188,12.284,150000.0
2007-09-05 03:12:00,12.163,12.244,12.163,12.244,150000.0
2007-09-05 03:13:00,12.249,12.249,12.175,12.177,200000.0
2007-09-05 03:14:00,12.16,12.265,12.16,12.25,200000.0
2007-09-05 03:15:00,12.158,12.25,12.158,12.162,200000.0
2007-09-05 03:16:00,12.184,12.256,12.184,12.256,100000.0
2007-09-05 03:17:00,12.165,12.205,12.165,12.205,150000.0
2007-09-05 03:18:00,12.174,12.215,12.174,12.215,100000.0
2007-09-05 03:20:00,12.248,12.256,12.15,12.214,450000.0
2007-09-05 03:23:00,12.237,12.237,12.123,12.201,450000.0
2007-09-05 03:24:00,12.188,12.188,12.188,12.188,50000.0
2007-09-05 03:27:00,12.238,12.238,12.127,12.203,450000.0
2007-09-05 03:29:00,12.164,12.279,12.163,12.246,400000.0
2007-09-05 03:30:00,12.286,12.286,12.17,12.277,200000.0
2007-09-05 03:40:00,12.259,12.259,12.153,12.225,450000.0
2007-09-05 03:41:00,12.247,12.247,12.118,12.118,200000.0
2007-09-05 03:43:00,12.249,12.249,12.2,12.203,150000.0
2007-09-05 03:45:00,12.152,12.233,12.152,12.173,300000.0
2007-09-05 03:47:00,12.155,12.244,12.11,12.244,200000.0
2007-09-05 03:50:00,12.229,12.268,12.138,12.165,350000.0
2007-09-05 03:51:00,12.125,12.237,12.125,12.237,100000.0
2007-09-05 03:52:00,12.26,12.261,12.26,12.261,100000.0
2007-09-05 03:55:00,12.267,12.267,12.211,12.26,200000.0
2007-09-05 03:56:00,12.148,12.292,12.146,12.212,300000.0
2007-09-05 03:57:00,12.213,12.221,12.213,12.221,150000.0
2007-09-05 03:58:00,12.233,12.269,12.156,12.269,350000.0
2007-09-05 04:00:00,12.249,12.249,12.143,12.215,450000.0
2007-09-05 04:01:00,12.167,12.247,12.167,12.247,150000.0
2007-09-05 04:02:00,12.195,12.195,12.137,12.137,100000.0
2007-09-05 04:03:00,12.13,12.183,12.13,12.183,100000.0
2007-09-05 04:04:00,12.141,12.227,12.141,12.227,150000.0
2007-09-05 04:10:00,12.249,12.249,12.127,12.195,450000.0
2007-09-05 04:14:00,12.246,12.257,12.151,12.218,450000.0
2007-09-05 04:19:00,12.187,12.303,12.179,12.28,300000.0
2007-09-05 04:20:00,12.279,12.279,12.242,12.242,100000.0
2007-09-05 04:21:00,12.263,12.263,12.236,12.236,100000.0
2007-09-05 04:24:00,12.245,12.259,12.149,12.213,450000.0
2007-09-05 04:30:00,12.18,12.282,12.18,12.282,150000.0
2007-09-05 04:34:00,12.25,12.269,12.156,12.22,450000.0
2007-09-05 04:35:00,12.224,12.224,12.224,12.224,50000.0
2007-09-05 04:39:00,12.18,12.282,12.18,12.282,150000.0
2007-09-05 04:40:00,12.225,12.225,12.17,12.17,100000.0
2007-09-05 04:41:00,12.226,12.232,12.174,12.232,200000.0
2007-09-05 04:42:00,12.186,12.281,12.186,12.281,150000.0
2007-09-05 04:47:00,12.239,12.239,12.133,12.205,450000.0
2007-09-05 04:48:00,12.202,12.234,12.202,12.234,100000.0
2007-09-05 04:49:00,12.13,12.13,12.13,12.13,50000.0
2007-09-05 04:50:00,12.198,12.215,12.198,12.215,100000.0
2007-09-05 04:51:00,12.137,12.222,12.107,12.222,200000.0
2007-09-05 04:55:00,12.234,12.234,12.128,12.2,450000.0
2007-09-05 04:56:00,12.229,12.229,12.138,12.221,200000.0
2007-09-05 04:58:00,12.265,12.265,12.162,12.162,100000.0
2007-09-05 04:59:00,12.159,12.257,12.159,12.174,200000.0
2007-09-05 05:00:00,12.176,12.296,12.176,12.23,400000.0
2007-09-05 05:01:00,12.269,12.269,12.269,12.269,50000.0
2007-09-05 05:02:00,12.157,12.236,12.126,12.142,250000.0
2007-09-05 05:03:00,12.17,12.221,12.17,12.22,250000.0
2007-09-05 05:04:00,12.23,12.23,12.141,12.141,150000.0
2007-09-05 05:05:00,12.209,12.209,12.163,12.163,100000.0
2007-09-05 05:06:00,12.208,12.208,12.208,12.208,50000.0
2007-09-05 05:07:00,12.206,12.206,12.189,12.189,100000.0
2007-09-05 05:08:00,12.251,12.254,12.179,12.254,250000.0
2007-09-05 05:10:00,12.239,12.239,12.133,12.205,450000.0
2007-09-05 05:11:00,12.144,12.263,12.136,12.136,250000.0
2007-09-05 05:13:00,12.221,12.221,12.115,12.187,450000.0
2007-09-05 05:15:00,12.249,12.249,12.249,12.249,50000.0
2007-09-05 05:16:00,12.238,12.238,12.238,12.238,50000.0
2007-09-05 05:17:00,12.169,12.257,12.124,12.254,300000.0
2007-09-05 05:18:00,12.236,12.236,12.236,12.236,50000.0
2007-09-05 05:20:00,12.225,12.238,12.129,12.195,450000.0
2007-09-05 05:25:00,12.256,12.261,12.149,12.208,350000.0
2007-09-05 05:26:00,12.224,12.254,12.116,12.213,350000.0
2007-09-05 05:27:00,12.188,12.252,12.111,12.219,200000.0
2007-09-05 05:30:00,12.145,12.253,12.145,12.157,200000.0
2007-09-05 05:31:00,12.161,12.21,12.118,12.21,250000.0
2007-09-05 05:32:00,12.156,12.223,12.156,12.223,100000.0
2007-09-05 05:33:00,12.221,12.221,12.185,12.185,100000.0
2007-09-05 05:34:00,12.124,12.236,12.124,12.158,200000.0
2007-09-05 05:37:00,12.196,12.246,12.192,12.223,200000.0
2007-09-05 05:38:00,12.246,12.248,12.196,12.243,300000.0
2007-09-05 05:39:00,12.164,12.253,12.164,12.246,400000.0
2007-09-05 05:40:00,12.238,12.24,12.171,12.24,150000.0
2007-09-05 05:41:00,12.164,12.164,12.164,12.164,50000.0
2007-09-05 05:42:00,12.258,12.265,12.217,12.265,300000.0
2007-09-05 05:43:00,12.21,12.253,12.21,12.215,200000.0
2007-09-05 05:44:00,12.263,12.263,12.174,12.174,100000.0
2007-09-05 05:46:00,12.119,12.214,12.119,12.214,100000.0
2007-09-05 05:48:00,12.264,12.264,12.263,12.263,100000.0
2007-09-05 05:49:00,12.23,12.293,12.154,12.165,250000.0
2007-09-05 05:50:00,12.156,12.215,12.156,12.215,100000.0
2007-09-05 05:51:00,12.174,12.174,12.143,12.143,100000.0
2007-09-05 05:52:00,12.172,12.172,12.172,12.172,50000.0
2007-09-05 05:53:00,12.141,12.225,12.141,12.225,250000.0
2007-09-05 05:55:00,12.167,12.269,12.167,12.269,150000.0
2007-09-05 05:57:00,12.165,12.267,12.151,12.18,250000.0
2007-09-05 05:58:00,12.145,12.226,12.145,12.219,400000.0
2007-09-05 06:00:00,12.249,12.249,12.143,12.215,450000.0
2007-09-05 06:04:00,12.218,12.22,12.218,12.22,100000.0
2007-09-05 06:08:00,12.142,12.157,12.142,12.157,100000.0
2007-09-05 06:09:00,12.272,12.277,12.152,12.185,300000.0
2007-09-05 06:10:00,12.282,12.282,12.204,12.204,150000.0
2007-09-05 06:11:00,12.252,12.252,12.216,12.236,250000.0
2007-09-05 06:12:00,12.255,12.255,12.106,12.215,250000.0
2007-09-05 06:13:00,12.242,12.242,12.235,12.235,100000.0
2007-09-05 06:14:00,12.187,12.259,12.135,12.17,300000.0
2007-09-05 06:15:00,12.172,12.236,12.172,12.236,150000.0
2007-09-05 06:16:00,12.197,12.28,12.121,12.121,200000.0
2007-09-05 06:17:00,12.23,12.235,12.147,12.235,200000.0
2007-09-05 06:18:00,12.127,12.246,12.126,12.246,200000.0
2007-09-05 06:19:00,12.254,12.254,12.144,12.207,200000.0
2007-09-05 06:20:00,12.162,12.294,12.162,12.227,300000.0
2007-09-05 06:21:00,12.252,12.252,12.136,12.216,550000.0
2007-09-05 06:22:00,12.165,12.264,12.165,12.264,100000.0
2007-09-05 06:23:00,12.236,12.236,12.19,12.19,100000.0
2007-09-05 06:24:00,12.178,12.178,12.14,12.14,100000.0
2007-09-05 06:25:00,12.202,12.26,12.154,12.221,300000.0
2007-09-05 06:26:00,12.14,12.196,12.14,12.196,100000.0
2007-09-05 06:27:00,12.247,12.247,12.137,12.183,250000.0
2007-09-05 06:28:00,12.252,12.252,12.14,12.168,200000.0
2007-09-05 06:29:00,12.108,12.229,12.098,12.226,450000.0
2007-09-05 06:30:00,12.191,12.251,12.146,12.146,300000.0
2007-09-05 06:31:00,12.098,12.217,12.098,12.187,500000.0
2007-09-05 06:34:00,12.211,12.211,12.16,12.189,150000.0
2007-09-05 06:35:00,12.122,12.206,12.095,12.191,400000.0
2007-09-05 06:36:00,12.133,12.196,12.133,12.192,150000.0
2007-09-05 06:37:00,12.172,12.172,12.106,12.106,100000.0
2007-09-05 06:39:00,12.107,12.239,12.107,12.238,700000.0
2007-09-05 06:40:00,12.161,12.205,12.132,12.205,300000.0
2007-09-05 06:41:00,12.163,12.269,12.115,12.227,400000.0
2007-09-05 06:43:00,12.253,12.253,12.115,12.115,400000.0
2007-09-05 06:44:00,12.24,12.258,12.24,12.258,100000.0
2007-09-05 06:45:00,12.107,12.233,12.107,12.233,400000.0
2007-09-05 06:46:00,12.204,12.204,12.108,12.108,100000.0
2007-09-05 06:47:00,12.235,12.235,12.11,12.11,100000.0
2007-09-05 06:48:00,12.247,12.247,12.18,12.18,100000.0
2007-09-05 06:49:00,12.132,12.192,12.098,12.098,250000.0
2007-09-05 06:50:00,12.149,12.268,12.149,12.227,300000.0
2007-09-05 06:51:00,12.189,12.203,12.142,12.142,200000.0
2007-09-05 06:52:00,12.216,12.244,12.108,12.203,300000.0
2007-09-05 06:54:00,12.203,12.203,12.081,12.081,200000.0
2007-09-05 06:55:00,12.193,12.243,12.092,12.215,450000.0
2007-09-05 06:56:00,12.261,12.276,12.145,12.201,350000.0
2007-09-05 06:57:00,12.189,12.189,12.175,12.175,100000.0
2007-09-05 06:58:00,12.181,12.203,12.124,12.132,350000.0
2007-09-05 06:59:00,12.132,12.223,12.129,12.197,400000.0
2007-09-05 07:00:00,12.118,12.238,12.095,12.159,500000.0
2007-09-05 07:01:00,12.21,12.21,12.13,12.13,150000.0
2007-09-05 07:02:00,12.236,12.236,12.175,12.175,100000.0
2007-09-05 07:03:00,12.228,12.228,12.123,12.123,100000.0
2007-09-05 07:04:00,12.113,12.134,12.113,12.134,100000.0
2007-09-05 07:05:00,12.153,12.216,12.14,12.14,250000.0
2007-09-05 07:06:00,12.233,12.233,12.128,12.169,200000.0
2007-09-05 07:09:00,12.21,12.21,12.125,12.209,350000.0
2007-09-05 07:10:00,12.169,12.26,12.143,12.225,350000.0
2007-09-05 07:11:00,12.209,12.249,12.209,12.249,100000.0
2007-09-05 07:12:00,12.274,12.274,12.163,12.163,250000.0
2007-09-05 07:14:00,12.225,12.291,12.198,12.273,450000.0
2007-09-05 07:15:00,12.226,12.242,12.226,12.242,100000.0
2007-09-05 07:16:00,12.215,12.255,12.215,12.245,150000.0
2007-09-05 07:17:00,12.238,12.244,12.152,12.216,200000.0
2007-09-05 07:19:00,12.128,12.246,12.11,12.143,550000.0
2007-09-05 07:20:00,12.246,12.246,12.099,12.181,350000.0
2007-09-05 07:21:00,12.165,12.249,12.13,12.166,350000.0
2007-09-05 07:22:00,12.142,12.21,12.113,12.181,350000.0
2007-09-05 07:23:00,12.247,12.258,12.162,12.166,350000.0
2007-09-05 07:24:00,12.178,12.244,12.146,12.205,500000.0
2007-09-05 07:25:00,12.171,12.215,12.171,12.215,100000.0
2007-09-05 07:26:00,12.121,12.121,12.121,12.121,50000.0
2007-09-05 07:27:00,12.243,12.255,12.153,12.255,400000.0
2007-09-05 07:28:00,12.185,12.185,12.138,12.138,100000.0
2007-09-05 07:29:00,12.188,12.208,12.121,12.122,350000.0
2007-09-05 07:30:00,12.193,12.194,12.146,12.146,150000.0
2007-09-05 07:31:00,12.12,12.222,12.12,12.206,350000.0
2007-09-05 07:33:00,12.164,12.189,12.094,12.186,400000.0
2007-09-05 07:34:00,12.194,12.208,12.112,12.179,350000.0
2007-09-05 07:36:00,12.19,12.229,12.131,12.15,300000.0
2007-09-05 07:37:00,12.138,12.138,12.109,12.109,100000.0
2007-09-05 07:38:00,12.198,12.198,12.121,12.124,200000.0
2007-09-05 07:39:00,12.155,12.213,12.108,12.181,350000.0
2007-09-05 07:40:00,12.135,12.22,12.117,12.146,450000.0
2007-09-05 07:41:00,12.112,12.199,12.091,12.104,550000.0
2007-09-05 07:42:00,12.12,12.226,12.097,12.141,550000.0
2007-09-05 07:43:00,12.246,12.246,12.246,12.246,50000.0
2007-09-05 07:44:00,12.218,12.237,12.175,12.237,200000.0
2007-09-05 07:45:00,12.14,12.254,12.106,12.132,400000.0
2007-09-05 07:46:00,12.241,12.241,12.128,12.144,250000.0
2007-09-05 07:47:00,12.167,12.243,12.121,12.121,350000.0
2007-09-05 07:48:00,12.139,12.234,12.113,12.113,250000.0
2007-09-05 07:49:00,12.177,12.241,12.12,12.141,350000.0
2007-09-05 07:50:00,12.248,12.268,12.153,12.205,450000.0
2007-09-05 07:51:00,12.222,12.222,12.104,12.104,100000.0
2007-09-05 07:52:00,12.099,12.116,12.099,12.116,100000.0
2007-09-05 07:53:00,12.184,12.278,12.165,12.211,450000.0
2007-09-05 07:54:00,12.145,12.221,12.097,12.164,300000.0
2007-09-05 07:55:00,12.251,12.251,12.136,12.136,100000.0
2007-09-05 07:56:00,12.152,12.239,12.138,12.239,450000.0
2007-09-05 07:57:00,12.127,12.141,12.116,12.141,200000.0
2007-09-05 07:58:00,12.114,12.233,12.114,12.158,350000.0
2007-09-05 07:59:00,12.229,12.234,12.114,12.161,450000.0
2007-09-05 08:00:00,12.154,12.274,12.142,12.193,500000.0
2007-09-05 08:01:00,12.207,12.207,12.086,12.086,400000.0
2007-09-05 08:02:00,12.092,12.273,12.092,12.216,400000.0
2007-09-05 08:03:00,12.168,12.213,12.118,12.212,200000.0
2007-09-05 08:04:00,12.182,12.221,12.116,12.132,450000.0
2007-09-05 08:06:00,12.178,12.212,12.087,12.087,250000.0
2007-09-05 08:07:00,12.129,12.215,12.106,12.188,500000.0
2007-09-05 08:08:00,12.138,12.229,12.128,12.209,400000.0
2007-09-05 08:09:00,12.211,12.26,12.128,12.26,550000.0
2007-09-05 08:10:00,12.248,12.248,12.238,12.238,100000.0
2007-09-05 08:11:00,12.183,12.22,12.109,12.22,400000.0
2007-09-05 08:12:00,12.17,12.202,12.088,12.183,450000.0
2007-09-05 08:13:00,12.124,12.124,12.124,12.124,50000.0
2007-09-05 08:14:00,12.155,12.181,12.076,12.181,150000.0
2007-09-05 08:16:00,12.079,12.212,12.079,12.212,100000.0
2007-09-05 08:17:00,12.179,12.235,12.179,12.235,150000.0
2007-09-05 08:18:00,12.174,12.218,12.081,12.166,500000.0
2007-09-05 08:19:00,12.188,12.221,12.11,12.11,400000.0
2007-09-05 08:20:00,12.095,12.224,12.089,12.197,300000.0
2007-09-05 08:21:00,12.148,12.183,12.088,12.183,400000.0
2007-09-05 08:22:00,12.171,12.246,12.101,12.101,550000.0
2007-09-05 08:23:00,12.169,12.214,12.169,12.214,100000.0
2007-09-05 08:24:00,12.168,12.206,12.114,12.133,350000.0
2007-09-05 08:25:00,12.197,12.229,12.131,12.199,350000.0
2007-09-05 08:26:00,12.154,12.2,12.097,12.186,400000.0
2007-09-05 08:27:00,12.172,12.228,12.112,12.14,400000.0
2007-09-05 08:28:00,12.14,12.224,12.099,12.166,550000.0
2007-09-05 08:29:00,12.073,12.208,12.073,12.101,400000.0
2007-09-05 08:30:00,12.154,12.241,12.107,12.127,400000.0
2007-09-05 08:32:00,12.131,12.196,12.131,12.196,100000.0
2007-09-05 08:33:00,12.147,12.214,12.071,12.186,550000.0
2007-09-05 08:35:00,12.153,12.252,12.13,12.141,350000.0
2007-09-05 08:36:00,12.208,12.213,12.078,12.144,350000.0
2007-09-05 08:37:00,12.121,12.243,12.084,12.187,400000.0
2007-09-05 08:38:00,12.164,12.203,12.105,12.134,350000.0
2007-09-05 08:39:00,12.127,12.184,12.06,12.173,350000.0
2007-09-05 08:40:00,12.151,12.229,12.089,12.229,350000.0
2007-09-05 08:42:00,12.212,12.212,12.093,12.173,350000.0
2007-09-05 08:43:00,12.175,12.212,12.149,12.206,350000.0
2007-09-05 08:44:00,12.13,12.201,12.104,12.139,350000.0
2007-09-05 08:45:00,12.155,12.155,12.028,12.054,400000.0
2007-09-05 08:46:00,12.045,12.175,12.045,12.175,400000.0
2007-09-05 08:47:00,12.187,12.208,12.096,12.096,350000.0
2007-09-05 08:49:00,12.186,12.186,12.087,12.163,550000.0
2007-09-05 08:50:00,12.106,12.173,12.081,12.136,350000.0
2007-09-05 08:52:00,12.063,12.201,12.063,12.119,350000.0
2007-09-05 08:54:00,12.142,12.201,12.105,12.105,350000.0
2007-09-05 08:56:00,12.199,12.226,12.118,12.226,350000.0
2007-09-05 08:57:00,12.179,12.217,12.078,12.217,300000.0
2007-09-05 08:58:00,12.167,12.206,12.105,12.144,500000.0
2007-09-05 08:59:00,12.21,12.21,12.065,12.132,350000.0
2007-09-05 09:00:00,12.177,12.22,12.146,12.146,450000.0
2007-09-05 09:01:00,12.207,12.207,12.072,12.132,400000.0
2007-09-05 09:02:00,12.213,12.228,12.13,12.221,450000.0
2007-09-05 09:03:00,12.138,12.189,12.099,12.165,450000.0
2007-09-05 09:04:00,12.178,12.241,12.119,12.119,250000.0
2007-09-05 09:05:00,12.174,12.174,12.056,12.123,450000.0
2007-09-05 09:06:00,12.199,12.21,12.138,12.178,450000.0
2007-09-05 09:07:00,12.098,12.198,12.067,12.177,550000.0
2007-09-05 09:08:00,12.114,12.208,12.104,12.176,450000.0
2007-09-05 09:09:00,12.197,12.244,12.115,12.19,400000.0
2007-09-05 09:10:00,12.213,12.231,12.144,12.144,400000.0
2007-09-05 09:12:00,12.151,12.234,12.108,12.181,550000.0
2007-09-05 09:13:00,12.22,12.252,12.114,12.192,500000.0
2007-09-05 09:14:00,12.143,12.209,12.143,12.158,350000.0
2007-09-05 09:15:00,12.198,12.225,12.105,12.152,500000.0
2007-09-05 09:16:00,12.07,12.205,12.042,12.205,400000.0
2007-09-05 09:17:00,12.216,12.216,12.097,12.154,250000.0
2007-09-05 09:18:00,12.135,12.229,12.135,12.229,400000.0
2007-09-05 09:19:00,12.108,12.179,12.09,12.179,200000.0
2007-09-05 09:20:00,12.162,12.199,12.089,12.186,400000.0
2007-09-05 09:23:00,12.182,12.222,12.136,12.182,400000.0
2007-09-05 09:24:00,12.146,12.197,12.127,12.127,350000.0
2007-09-05 09:25:00,12.216,12.22,12.112,12.22,300000.0
2007-09-05 09:26:00,12.116,12.193,12.083,12.085,400000.0
2007-09-05 09:27:00,12.166,12.232,12.102,12.154,450000.0
2007-09-05 09:28:00,12.134,12.224,12.128,12.14,1550000.0
2007-09-05 09:29:00,12.154,12.213,12.077,12.174,450000.0
2007-09-05 09:30:00,12.144,12.217,12.124,12.153,350000.0
2007-09-05 09:33:00,12.174,12.222,12.117,12.213,500000.0
2007-09-05 09:34:00,12.124,12.195,12.081,12.128,500000.0
2007-09-05 09:35:00,12.138,12.223,12.128,12.158,450000.0
2007-09-05 09:38:00,12.146,12.209,12.097,12.158,550000.0
2007-09-05 09:39:00,12.171,12.227,12.089,12.124,400000.0
2007-09-05 09:40:00,12.21,12.21,12.102,12.196,400000.0
2007-09-05 09:41:00,12.066,12.207,12.066,12.158,500000.0
2007-09-05 09:42:00,12.176,12.211,12.069,12.086,400000.0
2007-09-05 09:43:00,12.134,12.179,12.097,12.15,350000.0
2007-09-05 09:44:00,12.055,12.182,12.051,12.182,450000.0
2007-09-05 09:46:00,12.131,12.227,12.102,12.175,550000.0
2007-09-05 09:47:00,12.188,12.228,12.086,12.228,400000.0
2007-09-05 09:48:00,12.144,12.17,12.046,12.071,450000.0
2007-09-05 09:49:00,12.187,12.187,12.078,12.132,400000.0
2007-09-05 09:50:00,12.12,12.12,12.111,12.111,150000.0
2007-09-05 09:51:00,12.102,12.181,12.067,12.1,500000.0
2007-09-05 09:52:00,12.055,12.159,12.055,12.156,550000.0
2007-09-05 09:53:00,12.121,12.234,12.059,12.187,550000.0
2007-09-05 09:54:00,12.081,12.176,12.04,12.137,750000.0
2007-09-05 09:55:00,12.11,12.208,12.11,12.206,450000.0
2007-09-05 09:56:00,12.113,12.188,12.054,12.146,350000.0
2007-09-05 09:58:00,12.13,12.152,11.998,12.137,500000.0
2007-09-05 09:59:00,12.028,12.161,12.028,12.12,400000.0
2007-09-05 10:00:00,12.187,12.187,12.058,12.058,350000.0
2007-09-05 10:01:00,12.174,12.174,12.13,12.16,300000.0
2007-09-05 10:02:00,12.102,12.203,12.075,12.075,400000.0
2007-09-05 10:04:00,12.203,12.203,12.157,12.164,250000.0
2007-09-05 10:05:00,12.182,12.221,12.099,12.221,350000.0
2007-09-05 10:06:00,12.104,12.184,12.104,12.149,500000.0
2007-09-05 10:07:00,12.047,12.15,12.008,12.15,350000.0
2007-09-05 10:08:00,12.078,12.154,12.044,12.052,450000.0
2007-09-05 10:09:00,12.023,12.134,12.023,12.134,550000.0
2007-09-05 10:10:00,12.157,12.172,12.101,12.132,350000.0
2007-09-05 10:11:00,12.177,12.178,12.081,12.178,400000.0
2007-09-05 10:12:00,12.176,12.176,12.049,12.128,550000.0
2007-09-05 10:13:00,12.19,12.19,12.054,12.188,350000.0
2007-09-05 10:14:00,12.065,12.187,12.054,12.098,550000.0
2007-09-05 10:15:00,12.114,12.151,12.046,12.128,450000.0
2007-09-05 10:16:00,12.103,12.161,12.043,12.067,550000.0
2007-09-05 10:17:00,12.169,12.25,12.083,12.083,500000.0
2007-09-05 10:19:00,12.142,12.171,12.087,12.087,500000.0
2007-09-05 10:20:00,12.079,12.162,12.057,12.159,350000.0
2007-09-05 10:21:00,12.18,12.18,12.094,12.094,250000.0
2007-09-05 10:22:00,12.153,12.188,12.078,12.188,550000.0
2007-09-05 10:23:00,12.18,12.201,12.064,12.159,400000.0
2007-09-05 10:24:00,12.099,12.158,12.041,12.1,500000.0
2007-09-05 10:25:00,12.103,12.179,12.083,12.126,350000.0
2007-09-05 10:26:00,12.189,12.189,12.055,12.055,400000.0
2007-09-05 10:27:00,12.131,12.171,12.054,12.069,400000.0
2007-09-05 10:28:00,12.165,12.222,12.092,12.136,600000.0
2007-09-05 10:29:00,12.115,12.176,12.051,12.068,350000.0
2007-09-05 10:30:00,12.187,12.187,12.062,12.062,450000.0
2007-09-05 10:31:00,12.1,12.236,12.1,12.15,550000.0
2007-09-05 10:32:00,12.167,12.233,12.113,12.211,650000.0
2007-09-05 10:33:00,12.093,12.194,12.093,12.095,450000.0
2007-09-05 10:34:00,12.119,12.195,12.027,12.195,550000.0
2007-09-05 10:35:00,12.194,12.196,12.065,12.168,400000.0
2007-09-05 10:36:00,12.168,12.168,12.049,12.079,550000.0
2007-09-05 10:37:00,12.102,12.2,12.087,12.162,400000.0
2007-09-05 10:38:00,12.121,12.217,12.121,12.151,400000.0
2007-09-05 10:39:00,12.115,12.262,12.107,12.165,350000.0
2007-09-05 10:40:00,12.133,12.26,12.11,12.193,550000.0
2007-09-05 10:42:00,12.192,12.224,12.083,12.169,400000.0
2007-09-05 10:43:00,12.133,12.168,12.053,12.168,450000.0
2007-09-05 10:44:00,12.109,12.198,12.044,12.107,350000.0
2007-09-05 10:45:00,12.18,12.18,12.06,12.139,550000.0
2007-09-05 10:46:00,12.091,12.22,12.091,12.194,600000.0
2007-09-05 10:47:00,12.135,12.192,12.104,12.156,400000.0
2007-09-05 10:48:00,12.101,12.223,12.079,12.205,400000.0
2007-09-05 10:49:00,12.186,12.241,12.126,12.214,550000.0
2007-09-05 10:50:00,12.068,12.186,12.019,12.186,450000.0
2007-09-05 10:51:00,12.116,12.195,12.058,12.058,500000.0
2007-09-05 10:52:00,12.165,12.169,12.09,12.105,400000.0
2007-09-05 10:53:00,12.157,12.242,12.073,12.224,350000.0
2007-09-05 10:54:00,12.181,12.231,12.099,12.217,400000.0
2007-09-05 10:55:00,12.126,12.202,12.076,12.125,350000.0
2007-09-05 10:56:00,12.098,12.188,12.056,12.133,450000.0
2007-09-05 10:57:00,12.171,12.221,12.131,12.141,400000.0
2007-09-05 10:58:00,12.114,12.209,12.092,12.149,400000.0
2007-09-05 10:59:00,12.165,12.185,12.081,12.125,400000.0
2007-09-05 11:00:00,12.107,12.231,12.107,12.14,400000.0
2007-09-05 11:01:00,12.145,12.203,12.085,12.131,500000.0
2007-09-05 11:02:00,12.133,12.212,12.1,12.1,500000.0
2007-09-05 11:03:00,12.091,12.202,12.071,12.114,400000.0
2007-09-05 11:04:00,12.23,12.258,12.113,12.235,500000.0
2007-09-05 11:05:00,12.147,12.15,12.026,12.064,450000.0
2007-09-05 11:06:00,12.087,12.155,12.047,12.143,400000.0
2007-09-05 11:07:00,12.243,12.288,12.109,12.109,400000.0
2007-09-05 11:08:00,12.097,12.198,12.032,12.148,500000.0
2007-09-05 11:09:00,12.139,12.216,12.08,12.215,500000.0
2007-09-05 11:10:00,12.095,12.218,12.095,12.142,450000.0
2007-09-05 11:11:00,12.159,12.173,12.047,12.155,500000.0
2007-09-05 11:12:00,12.098,12.179,12.043,12.071,600000.0
2007-09-05 11:13:00,12.1,12.196,12.1,12.156,300000.0
2007-09-05 11:14:00,12.052,12.216,12.052,12.096,400000.0
2007-09-05 11:15:00,12.178,12.184,12.064,12.064,550000.0
2007-09-05 11:16:00,12.132,12.21,12.086,12.086,350000.0
2007-09-05 11:17:00,12.211,12.233,12.115,12.115,500000.0
2007-09-05 11:18:00,12.173,12.175,12.061,12.114,400000.0
2007-09-05 11:19:00,12.155,12.21,12.121,12.138,450000.0
2007-09-05 11:20:00,12.203,12.213,12.119,12.138,500000.0
2007-09-05 11:21:00,12.078,12.187,12.057,12.065,450000.0
2007-09-05 11:22:00,12.16,12.201,12.045,12.105,400000.0
2007-09-05 11:23:00,12.112,12.243,12.112,12.195,400000.0
2007-09-05 11:24:00,12.179,12.179,12.08,12.137,400000.0
2007-09-05 11:25:00,12.179,12.179,12.022,12.13,400000.0
2007-09-05 11:26:00,12.104,12.214,12.081,12.125,550000.0
2007-09-05 11:27:00,12.121,12.228,12.097,12.149,400000.0
2007-09-05 11:29:00,12.18,12.215,12.089,12.117,550000.0
2007-09-05 11:30:00,12.112,12.209,12.076,12.13,400000.0
2007-09-05 11:31:00,12.141,12.16,12.051,12.152,550000.0
2007-09-05 11:32:00,12.048,12.192,12.048,12.173,300000.0
2007-09-05 11:35:00,12.082,12.171,12.062,12.171,350000.0
2007-09-05 11:36:00,12.124,12.239,12.089,12.089,400000.0
2007-09-05 11:37:00,12.152,12.195,12.098,12.19,450000.0
2007-09-05 11:38:00,12.08,12.166,12.08,12.148,400000.0
2007-09-05 11:40:00,12.187,12.187,12.075,12.075,500000.0
2007-09-05 11:41:00,12.191,12.222,12.098,12.216,400000.0
2007-09-05 11:43:00,12.187,12.229,12.106,12.154,550000.0
2007-09-05 11:44:00,12.114,12.229,12.079,12.119,400000.0
2007-09-05 11:45:00,12.138,12.2,12.106,12.153,350000.0
2007-09-05 11:46:00,12.196,12.196,12.055,12.079,450000.0
2007-09-05 11:47:00,12.198,12.198,12.079,12.104,400000.0
2007-09-05 11:48:00,12.132,12.181,12.069,12.181,500000.0
2007-09-05 11:50:00,12.232,12.249,12.111,12.111,350000.0
2007-09-05 11:51:00,12.118,12.182,12.074,12.074,450000.0
2007-09-05 11:52:00,12.111,12.222,12.111,12.222,500000.0
2007-09-05 11:54:00,12.161,12.202,12.082,12.202,350000.0
2007-09-05 11:55:00,12.152,12.152,12.007,12.035,550000.0
2007-09-05 11:57:00,12.152,12.228,12.077,12.102,550000.0
2007-09-05 11:59:00,12.17,12.219,12.075,12.179,550000.0
2007-09-05 12:00:00,12.14,12.214,12.095,12.214,450000.0
2007-09-05 12:01:00,12.07,12.176,12.06,12.101,400000.0
2007-09-05 12:02:00,12.131,12.161,12.091,12.111,450000.0
2007-09-05 12:03:00,12.096,12.181,12.036,12.036,450000.0
2007-09-05 12:04:00,12.156,12.176,12.049,12.049,500000.0
2007-09-05 12:05:00,12.137,12.167,12.031,12.152,400000.0
2007-09-05 12:06:00,12.146,12.186,12.077,12.139,500000.0
2007-09-05 12:07:00,12.036,12.163,12.036,12.07,350000.0
2007-09-05 12:08:00,12.134,12.175,12.041,12.153,550000.0
2007-09-05 12:09:00,12.117,12.24,12.114,12.222,550000.0
2007-09-05 12:10:00,12.194,12.194,12.108,12.145,350000.0
2007-09-05 12:11:00,12.042,12.124,12.029,12.06,350000.0
2007-09-05 12:12:00,12.03,12.177,12.007,12.156,550000.0
2007-09-05 12:13:00,12.201,12.201,12.092,12.196,350000.0
2007-09-05 12:14:00,12.109,12.179,12.066,12.179,250000.0
2007-09-05 12:15:00,12.183,12.199,12.098,12.175,350000.0
2007-09-05 12:16:00,12.105,12.192,12.069,12.154,450000.0
2007-09-05 12:17:00,12.048,12.181,11.998,12.181,450000.0
2007-09-05 12:18:00,12.055,12.166,12.03,12.116,350000.0
2007-09-05 12:19:00,12.103,12.206,12.1,12.1,450000.0
2007-09-05 12:20:00,12.217,12.227,12.131,12.131,350000.0
2007-09-05 12:21:00,12.126,12.198,12.112,12.112,450000.0
2007-09-05 12:22:00,12.143,12.223,12.102,12.166,450000.0
2007-09-05 12:23:00,12.196,12.223,12.111,12.166,550000.0
2007-09-05 12:24:00,12.127,12.197,12.071,12.159,500000.0
2007-09-05 12:25:00,12.175,12.22,12.12,12.12,450000.0
2007-09-05 12:26:00,12.114,12.14,12.027,12.14,400000.0
2007-09-05 12:27:00,12.159,12.282,12.086,12.229,500000.0
2007-09-05 12:28:00,12.123,12.241,12.108,12.108,500000.0
2007-09-05 12:30:00,12.133,12.21,12.093,12.19,400000.0
2007-09-05 12:31:00,12.213,12.213,12.06,12.121,550000.0
2007-09-05 12:32:00,12.193,12.193,12.065,12.104,400000.0
2007-09-05 12:33:00,12.081,12.196,12.077,12.162,450000.0
2007-09-05 12:34:00,12.144,12.218,12.137,12.218,450000.0
2007-09-05 12:35:00,12.205,12.205,12.086,12.139,500000.0
2007-09-05 12:36:00,12.153,12.208,12.1,12.1,400000.0
2007-09-05 12:37:00,12.156,12.182,12.103,12.17,350000.0
2007-09-05 12:38:00,12.163,12.163,12.089,12.115,400000.0
2007-09-05 12:39:00,12.094,12.215,12.076,12.127,550000.0
2007-09-05 12:40:00,12.081,12.221,12.081,12.108,450000.0
2007-09-05 12:41:00,12.157,12.166,12.074,12.164,450000.0
2007-09-05 12:42:00,12.158,12.184,12.062,12.062,500000.0
2007-09-05 12:43:00,12.228,12.257,12.101,12.101,350000.0
2007-09-05 12:44:00,12.183,12.202,12.083,12.091,400000.0
2007-09-05 12:45:00,12.077,12.202,12.077,12.104,350000.0
2007-09-05 12:46:00,12.144,12.168,12.064,12.168,500000.0
2007-09-05 12:47:00,12.194,12.206,12.127,12.134,350000.0
2007-09-05 12:48:00,12.127,12.216,12.086,12.179,350000.0
2007-09-05 12:49:00,12.108,12.163,12.025,12.089,400000.0
2007-09-05 12:50:00,12.085,12.195,12.05,12.195,450000.0
2007-09-05 12:52:00,12.167,12.209,12.091,12.096,350000.0
2007-09-05 12:55:00,12.129,12.203,12.086,12.086,550000.0
2007-09-05 12:56:00,12.19,12.19,12.032,12.14,500000.0
2007-09-05 12:57:00,12.146,12.204,12.084,12.162,400000.0
2007-09-05 12:58:00,12.134,12.216,12.103,12.17,450000.0
2007-09-05 13:00:00,12.198,12.198,12.064,12.13,550000.0
2007-09-05 13:01:00,12.174,12.174,12.071,12.167,400000.0
2007-09-05 13:02:00,12.18,12.205,12.116,12.141,500000.0
2007-09-05 13:03:00,12.175,12.175,12.035,12.101,300000.0
2007-09-05 13:04:00,12.023,12.131,12.023,12.114,450000.0
2007-09-05 13:05:00,12.171,12.171,12.001,12.001,550000.0
2007-09-05 13:06:00,12.125,12.153,12.054,12.086,400000.0
2007-09-05 13:07:00,12.13,12.202,12.095,12.202,450000.0
2007-09-05 13:08:00,12.161,12.193,12.097,12.168,350000.0
2007-09-05 13:09:00,12.181,12.209,12.084,12.112,400000.0
2007-09-05 13:10:00,12.062,12.196,12.051,12.196,500000.0
2007-09-05 13:11:00,12.189,12.214,12.118,12.176,400000.0
2007-09-05 13:12:00,12.181,12.183,12.061,12.157,350000.0
2007-09-05 13:13:00,12.105,12.193,12.105,12.161,350000.0
2007-09-05 13:15:00,12.162,12.162,12.068,12.089,450000.0
2007-09-05 13:16:00,12.185,12.185,12.031,12.128,500000.0
2007-09-05 13:17:00,12.069,12.179,12.068,12.124,400000.0
2007-09-05 13:18:00,12.204,12.204,12.069,12.116,350000.0
2007-09-05 13:19:00,12.16,12.205,12.053,12.205,550000.0
2007-09-05 13:20:00,12.213,12.28,12.13,12.209,550000.0
2007-09-05 13:21:00,12.148,12.202,12.106,12.181,400000.0
2007-09-05 13:22:00,12.176,12.176,12.039,12.084,550000.0
2007-09-05 13:23:00,12.197,12.223,12.098,12.128,450000.0
2007-09-05 13:24:00,12.116,12.181,12.116,12.18,350000.0
2007-09-05 13:25:00,12.091,12.205,12.09,12.173,450000.0
2007-09-05 13:27:00,12.15,12.161,12.067,12.067,400000.0
2007-09-05 13:28:00,12.191,12.214,12.102,12.102,400000.0
2007-09-05 13:29:00,12.188,12.208,12.082,12.174,400000.0
2007-09-05 13:30:00,12.091,12.176,12.091,12.164,450000.0
2007-09-05 13:31:00,12.058,12.153,12.038,12.153,400000.0
2007-09-05 13:32:00,12.183,12.19,12.085,12.139,400000.0
2007-09-05 13:33:00,12.138,12.195,12.067,12.111,350000.0
2007-09-05 13:34:00,12.154,12.182,12.056,12.056,400000.0
2007-09-05 13:35:00,12.075,12.178,12.042,12.178,350000.0
2007-09-05 13:36:00,12.104,12.244,12.104,12.191,650000.0
2007-09-05 13:37:00,12.106,12.172,12.065,12.081,400000.0
2007-09-05 13:38:00,12.033,12.16,12.033,12.153,350000.0
2007-09-05 13:39:00,12.097,12.192,12.043,12.043,350000.0
2007-09-05 13:40:00,12.166,12.18,12.048,12.15,500000.0
2007-09-05 13:41:00,12.093,12.196,12.081,12.081,400000.0
2007-09-05 13:42:00,12.098,12.15,12.068,12.14,450000.0
2007-09-05 13:43:00,12.151,12.211,12.076,12.153,350000.0
2007-09-05 13:44:00,12.166,12.169,12.005,12.039,500000.0
2007-09-05 13:45:00,12.083,12.178,12.039,12.178,350000.0
2007-09-05 13:46:00,12.082,12.154,12.047,12.127,450000.0
2007-09-05 13:47:00,12.17,12.17,12.048,12.144,400000.0
2007-09-05 13:48:00,12.169,12.169,12.094,12.128,350000.0
2007-09-05 13:49:00,12.119,12.203,12.062,12.062,350000.0
2007-09-05 13:50:00,12.077,12.171,12.036,12.038,550000.0
2007-09-05 13:51:00,12.163,12.203,12.066,12.143,550000.0
2007-09-05 13:52:00,12.108,12.123,12.036,12.036,400000.0
2007-09-05 13:53:00,12.108,12.159,12.008,12.008,350000.0
2007-09-05 13:54:00,12.087,12.172,12.032,12.163,400000.0
2007-09-05 13:56:00,12.142,12.152,12.067,12.152,350000.0
2007-09-05 13:57:00,12.131,12.158,12.046,12.158,350000.0
2007-09-05 13:58:00,12.147,12.147,12.051,12.107,350000.0
2007-09-05 13:59:00,12.135,12.161,12.057,12.133,350000.0
2007-09-05 14:00:00,12.186,12.186,12.045,12.087,450000.0
2007-09-05 14:01:00,12.176,12.176,12.069,12.155,400000.0
2007-09-05 14:02:00,12.096,12.219,12.096,12.14,400000.0
2007-09-05 14:03:00,12.049,12.143,12.041,12.143,350000.0
2007-09-05 14:04:00,12.157,12.192,12.125,12.155,350000.0
2007-09-05 14:05:00,12.206,12.209,12.074,12.209,400000.0
2007-09-05 14:06:00,12.101,12.192,12.093,12.093,450000.0
2007-09-05 14:07:00,12.191,12.205,12.077,12.205,350000.0
2007-09-05 14:08:00,12.093,12.169,12.056,12.074,550000.0
2007-09-05 14:09:00,12.184,12.222,12.115,12.167,500000.0
2007-09-05 14:10:00,12.16,12.218,12.081,12.081,350000.0
2007-09-05 14:11:00,12.093,12.142,12.022,12.065,450000.0
2007-09-05 14:12:00,12.131,12.219,12.074,12.097,350000.0
2007-09-05 14:13:00,12.124,12.223,12.082,12.142,450000.0
2007-09-05 14:14:00,12.186,12.216,12.091,12.115,400000.0
2007-09-05 14:15:00,12.113,12.19,12.031,12.06,350000.0
2007-09-05 14:16:00,12.178,12.214,12.074,12.194,500000.0
2007-09-05 14:17:00,12.176,12.209,12.111,12.2,350000.0
2007-09-05 14:18:00,12.083,12.18,12.076,12.119,350000.0
2007-09-05 14:19:00,12.186,12.198,12.059,12.167,350000.0
2007-09-05 14:20:00,12.178,12.188,12.085,12.172,500000.0
2007-09-05 14:21:00,12.209,12.209,12.073,12.134,400000.0
2007-09-05 14:22:00,12.17,12.171,12.077,12.101,350000.0
2007-09-05 14:23:00,12.192,12.235,12.103,12.145,450000.0
2007-09-05 14:24:00,12.15,12.201,12.077,12.169,400000.0
2007-09-05 14:25:00,12.112,12.225,12.082,12.082,350000.0
2007-09-05 14:26:00,12.125,12.213,12.084,12.188,500000.0
2007-09-05 14:27:00,12.145,12.181,12.05,12.089,500000.0
2007-09-05 14:28:00,12.088,12.172,12.045,12.165,350000.0
2007-09-05 14:29:00,12.07,12.152,12.07,12.075,550000.0
2007-09-05 14:30:00,12.146,12.199,12.063,12.186,350000.0
2007-09-05 14:31:00,12.179,12.179,12.016,12.074,400000.0
2007-09-05 14:32:00,12.144,12.165,12.068,12.068,500000.0
2007-09-05 14:33:00,12.152,12.152,12.052,12.133,500000.0
2007-09-05 14:34:00,12.144,12.165,12.084,12.161,350000.0
2007-09-05 14:35:00,12.166,12.166,12.045,12.081,400000.0
2007-09-05 14:36:00,12.184,12.184,12.071,12.143,400000.0
2007-09-05 14:37:00,12.131,12.183,12.077,12.183,400000.0
2007-09-05 14:38:00,12.031,12.133,12.012,12.022,350000.0
2007-09-05 14:39:00,12.091,12.168,12.016,12.064,500000.0
2007-09-05 14:40:00,12.072,12.154,12.022,12.125,400000.0
2007-09-05 14:41:00,12.117,12.147,12.057,12.122,350000.0
2007-09-05 14:42:00,12.105,12.115,12.039,12.057,500000.0
2007-09-05 14:43:00,12.086,12.107,11.972,12.107,350000.0
2007-09-05 14:44:00,12.1,12.131,11.999,12.05,400000.0
2007-09-05 14:45:00,12.103,12.115,11.981,11.981,350000.0
2007-09-05 14:46:00,12.077,12.117,11.968,12.117,450000.0
2007-09-05 14:47:00,11.979,12.084,11.967,12.084,550000.0
2007-09-05 14:48:00,12.071,12.083,12.003,12.003,400000.0
2007-09-05 14:49:00,12.013,12.122,11.989,12.071,500000.0
2007-09-05 14:50:00,12.014,12.129,12.0,12.129,450000.0
2007-09-05 14:51:00,12.02,12.13,12.02,12.044,400000.0
2007-09-05 14:52:00,12.097,12.14,11.986,12.093,400000.0
2007-09-05 14:53:00,12.088,12.141,11.989,12.141,450000.0
2007-09-05 14:54:00,12.141,12.153,12.001,12.006,550000.0
2007-09-05 14:55:00,12.047,12.167,12.046,12.099,450000.0
2007-09-05 14:56:00,12.027,12.148,12.027,12.076,450000.0
2007-09-05 14:57:00,12.071,12.123,12.014,12.039,400000.0
2007-09-05 14:58:00,12.107,12.16,12.019,12.027,400000.0
2007-09-05 14:59:00,12.125,12.152,12.064,12.128,350000.0
2007-09-05 15:00:00,12.044,12.138,12.03,12.117,550000.0
2007-09-05 15:01:00,12.037,12.127,11.998,12.08,400000.0
2007-09-05 15:02:00,12.132,12.132,12.027,12.027,350000.0
2007-09-05 15:03:00,12.048,12.123,12.03,12.041,500000.0
2007-09-05 15:04:00,12.05,12.06,11.967,11.967,350000.0
2007-09-05 15:05:00,12.085,12.139,12.018,12.123,450000.0
2007-09-05 15:06:00,12.09,12.142,12.035,12.035,500000.0
2007-09-05 15:07:00,12.133,12.16,12.047,12.083,500000.0
2007-09-05 15:08:00,12.124,12.151,12.019,12.059,350000.0
2007-09-05 15:09:00,12.074,12.117,12.0,12.0,400000.0
2007-09-05 15:10:00,12.04,12.135,12.015,12.049,450000.0
2007-09-05 15:11:00,12.084,12.084,11.94,12.011,550000.0
2007-09-05 15:12:00,12.039,12.149,11.993,12.074,450000.0
2007-09-05 15:13:00,12.088,12.088,12.023,12.079,350000.0
2007-09-05 15:14:00,12.046,12.164,12.026,12.072,500000.0
2007-09-05 15:15:00,12.002,12.08,11.975,12.08,250000.0
2007-09-05 15:16:00,12.028,12.132,12.015,12.071,500000.0
2007-09-05 15:17:00,12.042,12.098,11.973,12.002,400000.0
2007-09-05 15:18:00,12.123,12.123,12.006,12.095,450000.0
2007-09-05 15:19:00,12.109,12.114,12.009,12.085,450000.0
2007-09-05 15:20:00,12.103,12.145,12.003,12.123,450000.0
2007-09-05 15:21:00,12.083,12.131,12.039,12.039,450000.0
2007-09-05 15:22:00,12.091,12.111,11.975,12.023,550000.0
2007-09-05 15:23:00,12.108,12.152,12.015,12.152,350000.0
2007-09-05 15:24:00,12.116,12.155,12.004,12.155,500000.0
2007-09-05 15:25:00,12.038,12.126,12.038,12.126,350000.0
2007-09-05 15:26:00,12.045,12.132,12.013,12.075,350000.0
2007-09-05 15:27:00,12.135,12.154,12.062,12.102,400000.0
2007-09-05 15:28:00,12.107,12.12,12.042,12.12,350000.0
2007-09-05 15:29:00,12.101,12.143,12.061,12.132,500000.0
2007-09-05 15:30:00,12.113,12.147,12.056,12.111,450000.0
2007-09-05 15:31:00,12.036,12.172,12.036,12.123,550000.0
2007-09-05 15:32:00,12.115,12.13,12.015,12.109,550000.0
2007-09-05 15:33:00,12.072,12.115,11.991,12.115,450000.0
2007-09-05 15:34:00,12.064,12.146,12.004,12.142,500000.0
2007-09-05 15:35:00,12.133,12.165,12.025,12.165,600000.0
2007-09-05 15:36:00,12.047,12.185,12.047,12.119,400000.0
2007-09-05 15:37:00,12.039,12.132,11.988,12.003,450000.0
2007-09-05 15:38:00,12.132,12.149,12.035,12.038,400000.0
2007-09-05 15:39:00,12.074,12.144,12.002,12.071,500000.0
2007-09-05 15:40:00,12.05,12.152,12.015,12.095,450000.0
2007-09-05 15:41:00,12.055,12.157,12.055,12.157,450000.0
2007-09-05 15:42:00,12.175,12.175,12.128,12.138,400000.0
2007-09-05 15:43:00,12.09,12.141,12.033,12.137,400000.0
2007-09-05 15:44:00,12.062,12.099,12.01,12.064,400000.0
2007-09-05 15:45:00,12.157,12.157,11.994,12.135,400000.0
2007-09-05 15:46:00,12.142,12.168,12.021,12.078,550000.0
2007-09-05 15:47:00,12.075,12.247,12.075,12.095,350000.0
2007-09-05 15:48:00,12.19,12.19,12.036,12.074,500000.0
2007-09-05 15:49:00,12.152,12.182,12.084,12.156,400000.0
2007-09-05 15:50:00,12.104,12.156,12.071,12.075,350000.0
2007-09-05 15:51:00,12.199,12.199,12.076,12.186,450000.0
2007-09-05 15:52:00,12.185,12.185,12.098,12.098,300000.0
2007-09-05 15:53:00,12.172,12.172,12.091,12.151,350000.0
2007-09-05 15:54:00,12.1,12.187,12.056,12.16,350000.0
2007-09-05 15:55:00,12.171,12.171,12.05,12.158,400000.0
2007-09-05 15:56:00,12.151,12.198,12.059,12.08,1000000.0
2007-09-05 15:57:00,12.166,12.166,12.117,12.153,350000.0
2007-09-05 15:58:00,12.085,12.18,12.075,12.18,500000.0
2007-09-05 15:59:00,12.039,12.144,12.039,12.123,350000.0
2007-09-05 16:00:00,12.083,12.158,12.034,12.12,450000.0
2007-09-05 16:01:00,12.149,12.149,12.024,12.027,350000.0
2007-09-05 16:02:00,12.128,12.182,12.072,12.149,450000.0
2007-09-05 16:03:00,12.066,12.144,12.063,12.088,350000.0
2007-09-05 16:04:00,12.145,12.157,12.021,12.104,350000.0
2007-09-05 16:05:00,12.134,12.162,12.048,12.072,550000.0
2007-09-05 16:06:00,12.048,12.151,12.03,12.03,400000.0
2007-09-05 16:07:00,12.183,12.189,12.062,12.093,450000.0
2007-09-05 16:08:00,12.142,12.157,12.039,12.157,550000.0
2007-09-05 16:09:00,12.187,12.187,12.076,12.139,350000.0
2007-09-05 16:10:00,12.114,12.172,12.021,12.131,350000.0
2007-09-05 16:11:00,12.127,12.164,12.067,12.132,400000.0
2007-09-05 16:12:00,12.092,12.187,12.046,12.132,550000.0
2007-09-05 16:13:00,12.104,12.209,12.088,12.168,400000.0
2007-09-05 16:14:00,12.145,12.193,12.081,12.096,550000.0
2007-09-05 16:15:00,12.159,12.202,12.081,12.189,450000.0
2007-09-05 16:16:00,12.181,12.19,12.084,12.19,350000.0
2007-09-05 16:17:00,12.197,12.197,12.081,12.111,500000.0
2007-09-05 16:18:00,12.189,12.221,12.101,12.104,350000.0
2007-09-05 16:19:00,12.086,12.193,12.086,12.116,550000.0
2007-09-05 16:20:00,12.058,12.143,12.044,12.099,350000.0
2007-09-05 16:21:00,12.184,12.184,12.061,12.169,400000.0
2007-09-05 16:22:00,12.133,12.172,12.012,12.074,400000.0
2007-09-05 16:23:00,12.161,12.161,12.038,12.045,550000.0
2007-09-05 16:24:00,12.096,12.144,12.012,12.131,450000.0
2007-09-05 16:25:00,12.145,12.145,12.049,12.137,400000.0
2007-09-05 16:26:00,12.105,12.169,12.043,12.043,450000.0
2007-09-05 16:27:00,12.064,12.173,12.062,12.091,500000.0
2007-09-05 16:28:00,12.16,12.216,12.076,12.159,500000.0
2007-09-05 16:29:00,12.082,12.166,12.044,12.11,450000.0
2007-09-05 16:30:00,12.106,12.185,12.08,12.101,500000.0
2007-09-05 16:31:00,12.135,12.172,12.059,12.086,350000.0
2007-09-05 16:32:00,12.189,12.189,12.08,12.08,500000.0
2007-09-05 16:33:00,12.121,12.217,12.068,12.146,400000.0
2007-09-05 16:34:00,12.165,12.165,12.072,12.085,200000.0
2007-09-05 16:35:00,12.126,12.218,12.096,12.146,550000.0
2007-09-05 16:36:00,12.072,12.183,12.06,12.119,500000.0
2007-09-05 16:37:00,12.069,12.175,12.069,12.102,350000.0
2007-09-05 16:38:00,12.061,12.212,12.061,12.212,450000.0
2007-09-05 16:39:00,12.128,12.181,12.057,12.175,450000.0
2007-09-05 16:40:00,12.185,12.225,12.08,12.095,550000.0
2007-09-05 16:41:00,12.171,12.2,12.075,12.184,350000.0
2007-09-05 16:42:00,12.091,12.17,12.091,12.165,350000.0
2007-09-05 16:43:00,12.078,12.189,12.078,12.158,350000.0
2007-09-05 16:44:00,12.117,12.226,12.117,12.17,350000.0
2007-09-05 16:45:00,12.202,12.202,12.096,12.11,400000.0
2007-09-05 16:46:00,12.191,12.218,12.085,12.187,500000.0
2007-09-05 16:47:00,12.134,12.24,12.134,12.207,350000.0
2007-09-05 16:48:00,12.188,12.234,12.087,12.204,350000.0
2007-09-05 16:49:00,12.136,12.202,12.06,12.06,400000.0
2007-09-05 16:50:00,12.163,12.179,12.054,12.179,500000.0
2007-09-05 16:51:00,12.124,12.192,12.098,12.167,400000.0
2007-09-05 16:52:00,12.131,12.163,12.084,12.163,150000.0
2007-09-05 16:53:00,12.125,12.248,12.08,12.181,500000.0
2007-09-05 16:54:00,12.102,12.21,12.063,12.201,550000.0
2007-09-05 16:55:00,12.102,12.207,12.087,12.114,250000.0
2007-09-05 16:56:00,12.107,12.249,12.061,12.11,550000.0
2007-09-05 16:57:00,12.123,12.197,12.053,12.197,400000.0
2007-09-05 16:58:00,12.111,12.201,12.04,12.082,550000.0
2007-09-05 16:59:00,12.071,12.171,12.032,12.082,350000.0
2007-09-05 17:00:00,12.072,12.241,12.072,12.201,450000.0
2007-09-05 17:01:00,12.099,12.212,12.069,12.106,550000.0
2007-09-05 17:02:00,12.127,12.214,12.124,12.161,400000.0
2007-09-05 17:03:00,12.206,12.206,12.073,12.196,550000.0
2007-09-05 17:04:00,12.131,12.244,12.131,12.187,450000.0
2007-09-05 17:05:00,12.108,12.189,12.09,12.189,550000.0
2007-09-05 17:06:00,12.089,12.2,12.067,12.151,350000.0
2007-09-05 17:07:00,12.155,12.179,12.037,12.16,500000.0
2007-09-05 17:08:00,12.118,12.198,12.074,12.17,450000.0
2007-09-05 17:09:00,12.176,12.176,12.087,12.142,500000.0
2007-09-05 17:10:00,12.183,12.185,12.095,12.185,350000.0
2007-09-05 17:11:00,12.217,12.217,12.076,12.11,350000.0
2007-09-05 17:12:00,12.07,12.197,12.063,12.099,350000.0
2007-09-05 17:13:00,12.151,12.223,12.058,12.164,350000.0
2007-09-05 17:14:00,12.07,12.219,12.07,12.219,400000.0
2007-09-05 17:15:00,12.07,12.177,12.05,12.169,450000.0
2007-09-05 17:16:00,12.119,12.215,12.079,12.215,350000.0
2007-09-05 17:17:00,12.211,12.211,12.073,12.178,350000.0
2007-09-05 17:18:00,12.202,12.229,12.141,12.181,400000.0
2007-09-05 17:19:00,12.119,12.254,12.103,12.139,400000.0
2007-09-05 17:20:00,12.076,12.183,12.073,12.159,400000.0
2007-09-05 17:21:00,12.115,12.174,12.063,12.172,500000.0
2007-09-05 17:22:00,12.241,12.247,12.121,12.247,500000.0
2007-09-05 17:23:00,12.183,12.19,12.08,12.08,400000.0
2007-09-05 17:24:00,12.107,12.145,12.06,12.102,400000.0
2007-09-05 17:25:00,12.165,12.165,12.048,12.093,350000.0
2007-09-05 17:26:00,12.123,12.145,12.055,12.067,450000.0
2007-09-05 17:27:00,12.129,12.197,12.112,12.112,150000.0
2007-09-05 17:28:00,12.123,12.207,12.098,12.207,350000.0
2007-09-05 17:29:00,12.175,12.216,12.09,12.187,500000.0
2007-09-05 17:30:00,12.182,12.193,12.054,12.193,500000.0
2007-09-05 17:31:00,12.068,12.193,12.068,12.144,450000.0
2007-09-05 17:32:00,12.129,12.181,12.073,12.181,500000.0
2007-09-05 17:33:00,12.189,12.189,12.064,12.168,500000.0
2007-09-05 17:34:00,12.129,12.219,12.081,12.084,450000.0
2007-09-05 17:35:00,12.146,12.159,12.085,12.145,350000.0
2007-09-05 17:36:00,12.181,12.181,11.975,12.04,350000.0
2007-09-05 17:37:00,12.132,12.159,12.044,12.159,500000.0
2007-09-05 17:38:00,12.137,12.173,12.066,12.124,300000.0
2007-09-05 17:39:00,12.064,12.162,12.064,12.089,550000.0
2007-09-05 17:40:00,12.17,12.17,12.021,12.021,400000.0
2007-09-05 17:41:00,12.067,12.122,12.016,12.016,350000.0
2007-09-05 17:42:00,12.085,12.14,12.072,12.085,400000.0
2007-09-05 17:43:00,12.148,12.165,12.057,12.121,400000.0
2007-09-05 17:44:00,12.134,12.171,12.026,12.163,400000.0
2007-09-05 17:45:00,12.161,12.161,12.072,12.072,400000.0
2007-09-05 17:46:00,12.12,12.12,11.973,12.007,550000.0
2007-09-05 17:47:00,12.059,12.133,12.027,12.066,450000.0
2007-09-05 17:48:00,12.04,12.155,12.038,12.155,350000.0
2007-09-05 17:49:00,12.062,12.145,12.017,12.077,350000.0
2007-09-05 17:50:00,12.095,12.151,12.014,12.137,350000.0
2007-09-05 17:51:00,12.165,12.165,12.048,12.048,500000.0
2007-09-05 17:52:00,12.035,12.167,12.032,12.095,500000.0
2007-09-05 17:53:00,12.136,12.141,12.07,12.107,350000.0
2007-09-05 17:54:00,12.14,12.209,12.077,12.105,450000.0
2007-09-05 17:55:00,12.178,12.178,12.076,12.12,300000.0
2007-09-05 17:56:00,12.109,12.138,12.01,12.01,550000.0
2007-09-05 17:57:00,12.093,12.167,12.045,12.113,450000.0
2007-09-05 17:58:00,12.07,12.182,12.068,12.182,350000.0
2007-09-05 17:59:00,12.146,12.163,12.044,12.163,550000.0
2007-09-05 18:00:00,12.162,12.162,12.002,12.057,450000.0
2007-09-05 18:01:00,12.093,12.127,12.032,12.044,400000.0
2007-09-05 18:02:00,12.126,12.126,12.014,12.111,550000.0
2007-09-05 18:04:00,12.153,12.166,12.012,12.166,550000.0
2007-09-05 18:05:00,12.094,12.131,12.039,12.098,350000.0
2007-09-05 18:06:00,12.159,12.16,12.055,12.089,400000.0
2007-09-05 18:07:00,12.101,12.167,12.037,12.165,400000.0
2007-09-05 18:08:00,12.116,12.137,12.011,12.011,350000.0
2007-09-05 18:09:00,12.092,12.174,12.092,12.117,350000.0
2007-09-05 18:10:00,12.039,12.162,12.018,12.018,400000.0
2007-09-05 18:11:00,12.052,12.152,12.011,12.152,450000.0
2007-09-05 18:12:00,12.12,12.161,12.038,12.044,400000.0
2007-09-05 18:13:00,12.036,12.164,12.036,12.08,350000.0
2007-09-05 18:14:00,12.146,12.149,12.028,12.108,500000.0
2007-09-05 18:15:00,12.092,12.175,12.041,12.082,350000.0
2007-09-05 18:16:00,12.138,12.138,11.969,11.995,500000.0
2007-09-05 18:17:00,12.076,12.147,12.042,12.042,500000.0
2007-09-05 18:18:00,12.106,12.176,12.057,12.057,300000.0
2007-09-05 18:19:00,12.0,12.139,12.0,12.031,550000.0
2007-09-05 18:20:00,12.156,12.184,12.044,12.173,500000.0
2007-09-05 18:21:00,12.125,12.125,11.968,12.021,300000.0
2007-09-05 18:22:00,12.151,12.193,12.047,12.048,300000.0
2007-09-05 18:23:00,12.023,12.172,12.023,12.065,500000.0
2007-09-05 18:24:00,12.171,12.173,12.075,12.125,450000.0
2007-09-05 18:25:00,12.057,12.109,12.001,12.036,400000.0
2007-09-05 18:26:00,12.041,12.135,12.011,12.022,500000.0
2007-09-05 18:27:00,12.101,12.162,12.01,12.072,350000.0
2007-09-05 18:28:00,12.005,12.123,11.983,12.123,250000.0
2007-09-05 18:29:00,12.152,12.152,11.99,12.127,500000.0
2007-09-05 18:30:00,12.165,12.165,12.059,12.132,500000.0
2007-09-05 18:31:00,12.126,12.141,12.0,12.135,350000.0
2007-09-05 18:32:00,12.102,12.119,12.022,12.093,500000.0
2007-09-05 18:33:00,12.164,12.164,12.072,12.072,450000.0
2007-09-05 18:34:00,12.155,12.182,12.093,12.163,450000.0
2007-09-05 18:35:00,12.108,12.181,12.05,12.05,400000.0
2007-09-05 18:36:00,12.126,12.136,12.004,12.045,450000.0
2007-09-05 18:37:00,12.119,12.146,11.997,12.106,550000.0
2007-09-05 18:38:00,12.177,12.186,12.075,12.106,500000.0
2007-09-05 18:39:00,12.16,12.175,12.064,12.149,400000.0
2007-09-05 18:40:00,12.068,12.158,12.056,12.131,500000.0
2007-09-05 18:41:00,12.093,12.13,12.012,12.012,500000.0
2007-09-05 18:42:00,12.025,12.16,12.025,12.117,350000.0
2007-09-05 18:43:00,12.117,12.185,12.064,12.148,400000.0
2007-09-05 18:44:00,12.1,12.184,12.075,12.161,550000.0
2007-09-05 18:45:00,12.159,12.171,12.111,12.147,350000.0
2007-09-05 18:46:00,12.066,12.152,12.066,12.107,450000.0
2007-09-05 18:47:00,12.102,12.164,12.068,12.091,300000.0
2007-09-05 18:48:00,12.176,12.179,12.033,12.056,400000.0
2007-09-05 18:49:00,12.072,12.183,12.072,12.124,400000.0
2007-09-05 18:50:00,12.171,12.171,12.167,12.167,100000.0
2007-09-05 18:51:00,12.13,12.162,12.048,12.147,400000.0
2007-09-05 18:52:00,12.065,12.183,12.034,12.034,550000.0
2007-09-05 18:53:00,12.125,12.177,12.065,12.17,400000.0
2007-09-05 18:54:00,12.152,12.154,12.066,12.108,450000.0
2007-09-05 18:55:00,12.101,12.178,12.091,12.174,400000.0
2007-09-05 18:56:00,12.142,12.166,12.068,12.166,400000.0
2007-09-05 18:57:00,12.109,12.151,12.06,12.135,500000.0
2007-09-05 18:58:00,12.106,12.152,12.023,12.063,250000.0
2007-09-05 18:59:00,12.156,12.156,12.02,12.082,350000.0
2007-09-05 19:00:00,12.095,12.158,12.062,12.115,250000.0
2007-09-05 19:01:00,12.063,12.131,12.053,12.053,250000.0
2007-09-05 19:02:00,12.132,12.132,12.057,12.114,350000.0
2007-09-05 19:03:00,12.124,12.152,12.04,12.142,500000.0
2007-09-05 19:04:00,12.13,12.174,12.01,12.109,550000.0
2007-09-05 19:05:00,12.12,12.125,12.036,12.119,400000.0
2007-09-05 19:06:00,12.027,12.122,12.027,12.03,350000.0
2007-09-05 19:07:00,12.024,12.105,11.992,11.992,550000.0
2007-09-05 19:08:00,12.049,12.12,12.026,12.109,450000.0
2007-09-05 19:09:00,12.143,12.163,12.085,12.09,350000.0
2007-09-05 19:10:00,12.141,12.141,12.027,12.058,550000.0
2007-09-05 19:11:00,12.094,12.116,12.053,12.053,450000.0
2007-09-05 19:12:00,12.116,12.133,12.083,12.083,250000.0
2007-09-05 19:13:00,12.125,12.171,12.052,12.131,350000.0
2007-09-05 19:14:00,12.052,12.128,12.052,12.128,350000.0
2007-09-05 19:15:00,12.061,12.137,12.061,12.137,100000.0
2007-09-05 19:16:00,12.099,12.145,12.036,12.139,350000.0
2007-09-05 19:17:00,12.065,12.147,12.025,12.088,500000.0
2007-09-05 19:18:00,12.063,12.137,12.027,12.04,500000.0
2007-09-05 19:19:00,12.107,12.183,12.074,12.097,450000.0
2007-09-05 19:20:00,12.085,12.217,12.052,12.15,500000.0
2007-09-05 19:21:00,12.13,12.185,12.066,12.178,250000.0
2007-09-05 19:22:00,12.152,12.159,12.066,12.119,450000.0
2007-09-05 19:23:00,12.155,12.155,12.075,12.128,350000.0
2007-09-05 19:24:00,12.102,12.197,12.102,12.197,350000.0
2007-09-05 19:25:00,12.178,12.262,12.07,12.07,400000.0
2007-09-05 19:26:00,12.087,12.128,12.054,12.128,150000.0
2007-09-05 19:27:00,12.057,12.138,12.055,12.058,350000.0
2007-09-05 19:28:00,12.105,12.16,12.097,12.125,400000.0
2007-09-05 19:29:00,12.054,12.131,12.008,12.008,350000.0
2007-09-05 19:30:00,12.165,12.165,12.037,12.037,150000.0
2007-09-05 19:31:00,12.13,12.159,12.112,12.112,150000.0
2007-09-05 19:32:00,12.08,12.08,12.035,12.035,100000.0
2007-09-05 19:33:00,12.144,12.168,12.023,12.023,400000.0
2007-09-05 19:34:00,12.041,12.106,12.006,12.094,550000.0
2007-09-05 19:36:00,12.185,12.218,12.065,12.065,400000.0
2007-09-05 19:37:00,12.174,12.174,12.017,12.062,450000.0
2007-09-05 19:38:00,12.047,12.179,12.041,12.103,500000.0
2007-09-05 19:39:00,12.175,12.189,12.062,12.093,350000.0
2007-09-05 19:40:00,12.068,12.171,12.051,12.074,400000.0
2007-09-05 19:42:00,12.041,12.138,12.018,12.112,350000.0
2007-09-05 19:43:00,12.032,12.153,12.011,12.149,500000.0
2007-09-05 19:44:00,12.106,12.116,12.036,12.056,500000.0
2007-09-05 19:47:00,12.017,12.141,12.017,12.114,500000.0
2007-09-05 19:48:00,12.054,12.147,12.054,12.119,400000.0
2007-09-05 19:49:00,12.138,12.161,12.045,12.156,400000.0
2007-09-05 19:50:00,12.13,12.13,12.122,12.122,100000.0
2007-09-05 19:51:00,12.163,12.163,12.157,12.157,100000.0
2007-09-05 19:52:00,12.059,12.059,12.059,12.059,50000.0
2007-09-05 19:53:00,12.082,12.149,12.032,12.032,200000.0
2007-09-05 19:55:00,12.017,12.116,12.017,12.116,100000.0
2007-09-05 19:56:00,12.141,12.157,12.087,12.157,300000.0
2007-09-05 19:57:00,12.061,12.143,12.001,12.143,300000.0
2007-09-05 19:58:00,12.006,12.145,12.006,12.021,350000.0
2007-09-05 19:59:00,12.184,12.195,12.07,12.137,550000.0
2007-09-05 20:00:00,12.141,12.159,12.018,12.042,700000.0
2007-09-05 20:01:00,12.109,12.109,12.109,12.109,50000.0
2007-09-05 20:02:00,12.151,12.151,12.109,12.109,150000.0
2007-09-05 20:03:00,12.009,12.121,12.003,12.032,250000.0
2007-09-05 20:04:00,12.104,12.129,12.058,12.117,350000.0
2007-09-05 20:05:00,12.075,12.136,12.052,12.136,400000.0
2007-09-05 20:07:00,12.135,12.14,12.018,12.018,150000.0
2007-09-05 20:08:00,12.046,12.154,12.046,12.154,350000.0
2007-09-05 20:09:00,12.045,12.131,12.008,12.061,700000.0
2007-09-05 20:10:00,12.146,12.164,12.059,12.124,500000.0
2007-09-05 20:11:00,12.115,12.138,12.031,12.08,450000.0
2007-09-05 20:12:00,12.061,12.061,12.048,12.048,100000.0
2007-09-05 20:13:00,12.047,12.111,12.035,12.071,350000.0
2007-09-05 20:14:00,12.082,12.082,12.026,12.026,150000.0
2007-09-05 20:16:00,12.165,12.165,12.043,12.043,450000.0
2007-09-05 20:17:00,12.027,12.144,12.027,12.04,300000.0
2007-09-05 20:18:00,12.084,12.125,12.071,12.12,200000.0
2007-09-05 20:19:00,12.037,12.121,12.037,12.121,350000.0
2007-09-05 20:20:00,12.06,12.194,12.05,12.185,400000.0
2007-09-05 20:22:00,12.017,12.064,12.017,12.064,100000.0
2007-09-05 20:23:00,12.106,12.152,12.096,12.098,250000.0
2007-09-05 20:24:00,12.1,12.165,12.023,12.029,350000.0
2007-09-05 20:25:00,11.988,12.079,11.988,12.079,150000.0
2007-09-05 20:26:00,12.085,12.209,12.05,12.169,350000.0
2007-09-05 20:27:00,12.12,12.122,12.12,12.122,100000.0
2007-09-05 20:28:00,11.997,12.124,11.997,12.095,300000.0
2007-09-05 20:29:00,12.12,12.128,12.05,12.05,300000.0
2007-09-05 20:30:00,12.041,12.141,12.041,12.141,400000.0
2007-09-05 20:31:00,12.117,12.117,12.116,12.116,100000.0
2007-09-05 20:32:00,12.132,12.138,12.039,12.122,300000.0
2007-09-05 20:33:00,12.143,12.145,12.083,12.14,300000.0
2007-09-05 20:34:00,12.119,12.119,11.996,12.063,450000.0
2007-09-05 20:35:00,12.161,12.161,12.061,12.117,400000.0
2007-09-05 20:36:00,12.027,12.15,12.008,12.133,350000.0
2007-09-05 20:38:00,12.038,12.068,12.038,12.068,100000.0
2007-09-05 20:39:00,12.128,12.128,11.999,11.999,400000.0
2007-09-05 20:40:00,12.085,12.142,12.022,12.102,400000.0
2007-09-05 20:43:00,12.131,12.131,11.99,11.99,350000.0
2007-09-05 20:44:00,12.13,12.155,12.058,12.114,400000.0
2007-09-05 20:45:00,12.123,12.123,12.117,12.117,100000.0
2007-09-05 20:47:00,12.144,12.144,12.074,12.08,150000.0
2007-09-05 20:48:00,12.127,12.134,12.005,12.005,150000.0
2007-09-05 20:49:00,12.089,12.133,12.042,12.116,350000.0
2007-09-05 20:50:00,12.064,12.095,12.026,12.051,400000.0
2007-09-05 20:51:00,12.001,12.131,12.001,12.039,400000.0
2007-09-05 20:52:00,12.094,12.138,11.997,12.138,250000.0
2007-09-05 20:53:00,12.007,12.165,12.007,12.123,450000.0
2007-09-05 20:54:00,12.15,12.15,12.007,12.136,450000.0
2007-09-05 20:57:00,12.127,12.143,12.127,12.143,100000.0
2007-09-05 20:58:00,12.146,12.146,12.146,12.146,50000.0
2007-09-05 20:59:00,12.153,12.153,12.132,12.134,250000.0
2007-09-05 21:00:00,12.137,12.168,12.024,12.168,350000.0
2007-09-05 21:07:00,12.187,12.187,12.179,12.179,100000.0
2007-09-05 21:08:00,12.152,12.168,12.152,12.168,100000.0
2007-09-05 21:09:00,12.076,12.178,12.041,12.178,400000.0
2007-09-05 21:10:00,12.135,12.149,12.068,12.08,350000.0
2007-09-05 21:12:00,12.146,12.159,12.065,12.159,250000.0
2007-09-05 21:13:00,12.184,12.184,12.184,12.184,50000.0
2007-09-05 21:19:00,12.176,12.206,12.111,12.111,250000.0
2007-09-05 21:20:00,12.154,12.181,12.051,12.181,650000.0
2007-09-05 21:21:00,12.198,12.208,12.115,12.148,250000.0
2007-09-05 21:23:00,12.183,12.194,12.058,12.171,500000.0
2007-09-05 21:25:00,12.143,12.178,12.043,12.048,550000.0
2007-09-05 21:26:00,12.183,12.183,12.072,12.139,250000.0
2007-09-05 21:27:00,12.146,12.146,12.078,12.078,150000.0
2007-09-05 21:28:00,12.1,12.139,12.1,12.139,100000.0
2007-09-05 21:29:00,12.072,12.179,12.072,12.179,150000.0
2007-09-05 21:30:00,12.063,12.063,12.063,12.063,50000.0
2007-09-05 21:31:00,12.09,12.09,12.09,12.09,100000.0
2007-09-05 21:40:00,12.111,12.196,12.069,12.116,600000.0
2007-09-05 21:42:00,12.164,12.164,12.058,12.13,450000.0
2007-09-05 21:45:00,12.193,12.193,12.064,12.141,500000.0
2007-09-05 21:46:00,12.072,12.229,12.072,12.108,300000.0
2007-09-05 21:49:00,12.154,12.154,12.139,12.139,100000.0
2007-09-05 21:50:00,12.139,12.142,12.064,12.126,350000.0
2007-09-05 21:54:00,12.177,12.198,12.083,12.15,450000.0
2007-09-05 22:00:00,12.159,12.159,12.053,12.125,450000.0
2007-09-05 22:10:00,12.169,12.169,12.063,12.135,450000.0
2007-09-05 22:14:00,12.148,12.148,12.077,12.077,100000.0
2007-09-05 22:17:00,12.201,12.207,12.119,12.159,250000.0
2007-09-05 22:20:00,12.109,12.169,12.109,12.169,100000.0
2007-09-05 22:22:00,12.177,12.19,12.081,12.148,450000.0
2007-09-05 22:23:00,12.126,12.126,12.122,12.122,100000.0
2007-09-05 22:28:00,12.164,12.164,12.058,12.13,450000.0
2007-09-05 22:30:00,12.081,12.187,12.051,12.051,450000.0
2007-09-05 22:35:00,12.149,12.149,12.043,12.115,450000.0
2007-09-05 22:40:00,12.149,12.149,12.043,12.115,450000.0
2007-09-05 22:42:00,12.096,12.186,12.096,12.186,150000.0
2007-09-05 22:43:00,12.066,12.215,12.06,12.06,200000.0
2007-09-05 22:50:00,12.061,12.09,12.061,12.09,100000.0
2007-09-05 22:51:00,12.114,12.147,12.114,12.147,100000.0
2007-09-05 22:52:00,12.09,12.192,12.081,12.081,350000.0
2007-09-05 23:00:00,12.139,12.139,12.033,12.105,450000.0
2007-09-05 23:07:00,12.166,12.166,12.166,12.166,50000.0
2007-09-05 23:08:00,12.081,12.081,12.081,12.081,50000.0
2007-09-05 23:10:00,12.089,12.137,12.089,12.137,150000.0
2007-09-05 23:11:00,12.174,12.174,12.13,12.13,100000.0
2007-09-05 23:12:00,12.145,12.145,12.097,12.114,150000.0
2007-09-05 23:14:00,12.141,12.156,12.136,12.136,200000.0
2007-09-05 23:15:00,12.123,12.123,12.123,12.123,100000.0
2007-09-05 23:20:00,12.153,12.153,12.153,12.153,50000.0
2007-09-05 23:21:00,12.075,12.177,12.075,12.119,250000.0
2007-09-05 23:22:00,12.12,12.12,12.037,12.037,100000.0
2007-09-05 23:30:00,12.17,12.17,12.063,12.063,350000.0
2007-09-05 23:40:00,12.149,12.149,12.043,12.115,450000.0
2007-09-05 23:45:00,12.154,12.154,12.048,12.12,450000.0
2007-09-05 23:50:00,12.086,12.194,12.073,12.192,550000.0
2007-09-05 23:57:00,12.205,12.205,12.069,12.069,150000.0
2007-09-06 00:00:00,12.07,12.271,12.07,12.218,550000.0
2007-09-06 00:01:00,12.175,12.207,12.064,12.153,550000.0
2007-09-06 00:02:00,12.14,12.14,12.14,12.14,50000.0
2007-09-06 00:05:00,12.08,12.161,12.08,12.161,250000.0
2007-09-06 00:10:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:18:00,12.118,12.118,12.105,12.105,150000.0
2007-09-06 00:20:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:21:00,12.148,12.148,12.141,12.141,200000.0
2007-09-06 00:30:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:35:00,12.09,12.178,12.09,12.164,200000.0
2007-09-06 00:36:00,12.1,12.101,12.095,12.101,200000.0
2007-09-06 00:40:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:42:00,12.17,12.17,12.047,12.121,450000.0
2007-09-06 00:44:00,12.151,12.151,12.033,12.11,450000.0
2007-09-06 00:45:00,12.178,12.178,12.175,12.175,100000.0
2007-09-06 00:46:00,12.164,12.179,12.164,12.179,100000.0
2007-09-06 00:47:00,12.084,12.202,12.084,12.202,150000.0
2007-09-06 00:48:00,12.176,12.176,12.131,12.148,200000.0
2007-09-06 00:50:00,12.169,12.169,12.063,12.135,450000.0
2007-09-06 00:54:00,12.17,12.17,12.1,12.169,250000.0
2007-09-06 00:58:00,12.097,12.193,12.097,12.128,200000.0
2007-09-06 00:59:00,12.078,12.169,12.078,12.169,100000.0
2007-09-06 01:00:00,12.155,12.155,12.062,12.067,300000.0
2007-09-06 01:10:00,12.177,12.204,12.098,12.121,450000.0
2007-09-06 01:11:00,12.18,12.197,12.118,12.18,250000.0
2007-09-06 01:13:00,12.174,12.234,12.106,12.21,750000.0
2007-09-06 01:16:00,12.158,12.158,12.122,12.123,150000.0
2007-09-06 01:17:00,12.146,12.172,12.133,12.133,250000.0
2007-09-06 01:18:00,12.157,12.157,12.083,12.117,300000.0
2007-09-06 01:19:00,12.137,12.191,12.076,12.114,450000.0
2007-09-06 01:20:00,12.173,12.173,12.084,12.084,300000.0
2007-09-06 01:25:00,12.174,12.174,12.174,12.174,50000.0
2007-09-06 01:26:00,12.106,12.106,12.09,12.09,100000.0
2007-09-06 01:27:00,12.165,12.165,12.075,12.121,450000.0
2007-09-06 01:28:00,12.095,12.205,12.05,12.079,600000.0
2007-09-06 01:30:00,12.159,12.159,12.053,12.125,450000.0
2007-09-06 01:33:00,12.164,12.164,12.164,12.164,100000.0
2007-09-06 01:34:00,12.114,12.182,12.082,12.114,450000.0
2007-09-06 01:37:00,12.083,12.193,12.083,12.193,150000.0
2007-09-06 01:39:00,12.189,12.189,12.075,12.101,400000.0
2007-09-06 01:40:00,12.136,12.142,12.116,12.142,150000.0
2007-09-06 01:41:00,12.151,12.213,12.113,12.213,250000.0
2007-09-06 01:43:00,12.094,12.205,12.087,12.087,350000.0
2007-09-06 01:45:00,12.169,12.169,12.063,12.135,450000.0
2007-09-06 01:47:00,12.088,12.163,12.088,12.153,150000.0
2007-09-06 01:48:00,12.086,12.086,12.086,12.086,50000.0
2007-09-06 01:49:00,12.172,12.218,12.104,12.104,300000.0
2007-09-06 01:50:00,12.178,12.181,12.178,12.178,150000.0
2007-09-06 01:57:00,12.126,12.221,12.126,12.221,350000.0
2007-09-06 02:00:00,12.179,12.179,12.073,12.145,450000.0
2007-09-06 02:03:00,12.185,12.185,12.185,12.185,100000.0
2007-09-06 02:04:00,12.08,12.182,12.08,12.182,150000.0
2007-09-06 02:06:00,12.083,12.151,12.083,12.117,150000.0
2007-09-06 02:07:00,12.103,12.161,12.103,12.161,350000.0
2007-09-06 02:08:00,12.063,12.112,12.063,12.112,150000.0
2007-09-06 02:09:00,12.149,12.194,12.084,12.184,650000.0
2007-09-06 02:10:00,12.151,12.156,12.074,12.156,400000.0
2007-09-06 02:11:00,12.125,12.125,12.103,12.103,100000.0
2007-09-06 02:14:00,12.198,12.198,12.086,12.086,100000.0
2007-09-06 02:15:00,12.071,12.183,12.071,12.183,250000.0
2007-09-06 02:16:00,12.081,12.184,12.081,12.184,100000.0
2007-09-06 02:17:00,12.139,12.139,12.076,12.076,100000.0
2007-09-06 02:18:00,12.093,12.124,12.093,12.124,100000.0
2007-09-06 02:20:00,12.149,12.149,12.034,12.117,450000.0
2007-09-06 02:22:00,12.164,12.164,12.058,12.13,450000.0
2007-09-06 02:24:00,12.193,12.193,12.058,12.058,150000.0
2007-09-06 02:29:00,12.106,12.228,12.106,12.167,250000.0
2007-09-06 02:30:00,12.17,12.17,12.17,12.17,50000.0
2007-09-06 02:32:00,12.194,12.194,12.194,12.194,50000.0
2007-09-06 02:33:00,12.215,12.215,12.122,12.122,200000.0
2007-09-06 02:34:00,12.065,12.194,12.065,12.136,400000.0
2007-09-06 02:35:00,12.106,12.106,12.106,12.106,100000.0
2007-09-06 02:36:00,12.061,12.183,12.061,12.141,200000.0
2007-09-06 02:37:00,12.194,12.194,12.136,12.136,100000.0
2007-09-06 02:39:00,12.112,12.162,12.034,12.059,400000.0
2007-09-06 02:40:00,12.063,12.063,12.063,12.063,100000.0
2007-09-06 02:41:00,12.215,12.215,12.112,12.112,100000.0
2007-09-06 02:43:00,12.21,12.211,12.134,12.134,150000.0
2007-09-06 02:44:00,12.17,12.217,12.115,12.139,350000.0
2007-09-06 02:46:00,12.185,12.206,12.092,12.155,450000.0
2007-09-06 02:48:00,12.133,12.213,12.112,12.173,450000.0
2007-09-06 02:50:00,12.132,12.196,12.088,12.088,200000.0
2007-09-06 02:51:00,12.178,12.203,12.129,12.181,250000.0
2007-09-06 02:54:00,12.183,12.189,12.087,12.189,250000.0
2007-09-06 02:55:00,12.111,12.207,12.111,12.204,150000.0
2007-09-06 03:00:00,12.192,12.192,12.076,12.152,450000.0
2007-09-06 03:02:00,12.144,12.191,12.144,12.191,100000.0
2007-09-06 03:03:00,12.196,12.199,12.196,12.199,100000.0
2007-09-06 03:04:00,12.194,12.194,12.088,12.16,450000.0
2007-09-06 03:06:00,12.193,12.193,12.077,12.155,450000.0
2007-09-06 03:08:00,12.148,12.155,12.125,12.128,250000.0
2007-09-06 03:09:00,12.224,12.224,12.095,12.14,350000.0
2007-09-06 03:10:00,12.111,12.198,12.111,12.143,500000.0
2007-09-06 03:11:00,12.115,12.181,12.115,12.181,150000.0
2007-09-06 03:13:00,12.182,12.182,12.064,12.14,450000.0
2007-09-06 03:15:00,12.187,12.198,12.091,12.16,450000.0
2007-09-06 03:16:00,12.174,12.179,12.103,12.179,200000.0
2007-09-06 03:19:00,12.13,12.217,12.037,12.217,800000.0
2007-09-06 03:20:00,12.189,12.189,12.189,12.189,50000.0
2007-09-06 03:21:00,12.239,12.245,12.123,12.123,200000.0
2007-09-06 03:22:00,12.213,12.213,12.11,12.11,100000.0
2007-09-06 03:23:00,12.163,12.236,12.144,12.199,200000.0
2007-09-06 03:24:00,12.118,12.229,12.094,12.229,150000.0
2007-09-06 03:25:00,12.103,12.208,12.103,12.201,200000.0
2007-09-06 03:27:00,12.113,12.223,12.113,12.223,100000.0
2007-09-06 03:28:00,12.101,12.215,12.101,12.215,100000.0
2007-09-06 03:29:00,12.112,12.227,12.111,12.194,400000.0
2007-09-06 03:30:00,12.167,12.167,12.167,12.167,50000.0
2007-09-06 03:34:00,12.182,12.211,12.129,12.175,200000.0
2007-09-06 03:35:00,12.208,12.208,12.091,12.091,250000.0
2007-09-06 03:36:00,12.124,12.206,12.08,12.172,650000.0
2007-09-06 03:40:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 03:46:00,12.114,12.168,12.114,12.168,100000.0
2007-09-06 03:47:00,12.125,12.206,12.081,12.206,200000.0
2007-09-06 03:48:00,12.168,12.21,12.093,12.093,350000.0
2007-09-06 03:49:00,12.179,12.234,12.179,12.234,100000.0
2007-09-06 03:50:00,12.182,12.22,12.092,12.121,350000.0
2007-09-06 03:52:00,12.206,12.206,12.205,12.205,100000.0
2007-09-06 03:54:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 03:56:00,12.181,12.208,12.093,12.093,200000.0
2007-09-06 03:57:00,12.134,12.134,12.133,12.133,100000.0
2007-09-06 03:58:00,12.189,12.189,12.189,12.189,50000.0
2007-09-06 03:59:00,12.112,12.112,12.111,12.111,100000.0
2007-09-06 04:00:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 04:10:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 04:13:00,12.168,12.239,12.168,12.239,100000.0
2007-09-06 04:14:00,12.128,12.155,12.128,12.155,150000.0
2007-09-06 04:15:00,12.195,12.236,12.173,12.173,250000.0
2007-09-06 04:17:00,12.132,12.252,12.132,12.204,250000.0
2007-09-06 04:18:00,12.215,12.231,12.128,12.231,200000.0
2007-09-06 04:19:00,12.138,12.255,12.138,12.18,400000.0
2007-09-06 04:20:00,12.148,12.148,12.119,12.119,150000.0
2007-09-06 04:24:00,12.196,12.206,12.1,12.164,450000.0
2007-09-06 04:26:00,12.13,12.232,12.13,12.232,150000.0
2007-09-06 04:30:00,12.13,12.232,12.13,12.232,150000.0
2007-09-06 04:31:00,12.129,12.129,12.125,12.125,200000.0
2007-09-06 04:32:00,12.12,12.222,12.12,12.222,150000.0
2007-09-06 04:36:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 04:38:00,12.185,12.232,12.185,12.232,100000.0
2007-09-06 04:39:00,12.15,12.252,12.15,12.252,150000.0
2007-09-06 04:40:00,12.242,12.242,12.242,12.242,50000.0
2007-09-06 04:42:00,12.148,12.243,12.148,12.243,150000.0
2007-09-06 04:45:00,12.194,12.194,12.088,12.088,100000.0
2007-09-06 04:46:00,12.107,12.199,12.097,12.097,200000.0
2007-09-06 04:48:00,12.171,12.203,12.171,12.203,100000.0
2007-09-06 04:50:00,12.189,12.189,12.083,12.155,450000.0
2007-09-06 04:51:00,12.083,12.083,12.083,12.083,50000.0
2007-09-06 04:55:00,12.189,12.189,12.083,12.155,450000.0
2007-09-06 04:57:00,12.12,12.12,12.12,12.12,100000.0
2007-09-06 05:00:00,12.188,12.214,12.098,12.169,450000.0
2007-09-06 05:08:00,12.209,12.209,12.103,12.175,450000.0
2007-09-06 05:10:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 05:20:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 05:23:00,12.219,12.219,12.189,12.189,100000.0
2007-09-06 05:30:00,12.225,12.225,12.142,12.225,150000.0
2007-09-06 05:31:00,12.131,12.2,12.131,12.2,150000.0
2007-09-06 05:32:00,12.178,12.178,12.113,12.113,100000.0
2007-09-06 05:33:00,12.157,12.215,12.11,12.124,350000.0
2007-09-06 05:34:00,12.208,12.208,12.122,12.139,150000.0
2007-09-06 05:35:00,12.091,12.128,12.091,12.128,150000.0
2007-09-06 05:36:00,12.101,12.203,12.101,12.104,550000.0
2007-09-06 05:37:00,12.149,12.198,12.148,12.183,200000.0
2007-09-06 05:38:00,12.196,12.199,12.146,12.154,200000.0
2007-09-06 05:39:00,12.123,12.246,12.123,12.203,400000.0
2007-09-06 05:40:00,12.168,12.173,12.104,12.173,150000.0
2007-09-06 05:42:00,12.164,12.169,12.06,12.13,450000.0
2007-09-06 05:44:00,12.111,12.111,12.068,12.068,100000.0
2007-09-06 05:45:00,12.05,12.096,12.05,12.053,150000.0
2007-09-06 05:46:00,12.056,12.157,12.056,12.157,100000.0
2007-09-06 05:47:00,12.191,12.191,12.096,12.108,300000.0
2007-09-06 05:48:00,12.101,12.101,12.101,12.101,50000.0
2007-09-06 05:50:00,12.169,12.169,12.063,12.135,450000.0
2007-09-06 05:52:00,12.136,12.136,12.076,12.134,150000.0
2007-09-06 05:53:00,12.196,12.196,12.104,12.104,100000.0
2007-09-06 05:54:00,12.21,12.21,12.102,12.105,250000.0
2007-09-06 05:57:00,12.115,12.217,12.115,12.217,150000.0
2007-09-06 05:59:00,12.109,12.211,12.109,12.203,250000.0
2007-09-06 06:00:00,12.183,12.183,12.061,12.095,550000.0
2007-09-06 06:01:00,12.118,12.23,12.092,12.208,600000.0
2007-09-06 06:03:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 06:06:00,12.158,12.217,12.105,12.105,200000.0
2007-09-06 06:07:00,12.095,12.19,12.051,12.11,450000.0
2007-09-06 06:08:00,12.052,12.169,12.052,12.114,250000.0
2007-09-06 06:10:00,12.118,12.202,12.118,12.202,300000.0
2007-09-06 06:11:00,12.203,12.203,12.076,12.193,300000.0
2007-09-06 06:12:00,12.204,12.204,12.095,12.095,300000.0
2007-09-06 06:13:00,12.114,12.138,12.114,12.138,100000.0
2007-09-06 06:14:00,12.092,12.092,12.073,12.073,150000.0
2007-09-06 06:16:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 06:18:00,12.149,12.164,12.093,12.093,200000.0
2007-09-06 06:19:00,12.099,12.099,12.099,12.099,50000.0
2007-09-06 06:20:00,12.073,12.191,12.073,12.161,300000.0
2007-09-06 06:21:00,12.199,12.207,12.094,12.165,500000.0
2007-09-06 06:23:00,12.139,12.139,12.033,12.105,450000.0
2007-09-06 06:24:00,12.15,12.15,12.048,12.048,150000.0
2007-09-06 06:27:00,12.07,12.172,12.07,12.172,150000.0
2007-09-06 06:28:00,12.07,12.116,12.07,12.116,100000.0
2007-09-06 06:29:00,12.048,12.169,12.038,12.116,400000.0
2007-09-06 06:30:00,12.118,12.12,12.118,12.12,100000.0
2007-09-06 06:31:00,12.053,12.153,12.053,12.136,400000.0
2007-09-06 06:33:00,12.074,12.128,12.032,12.032,200000.0
2007-09-06 06:34:00,12.159,12.193,12.159,12.193,100000.0
2007-09-06 06:35:00,12.081,12.188,12.057,12.154,350000.0
2007-09-06 06:39:00,12.11,12.19,12.058,12.062,450000.0
2007-09-06 06:40:00,12.119,12.119,12.069,12.069,100000.0
2007-09-06 06:42:00,12.118,12.194,12.118,12.194,100000.0
2007-09-06 06:43:00,12.093,12.153,12.093,12.153,150000.0
2007-09-06 06:44:00,12.153,12.171,12.153,12.171,100000.0
2007-09-06 06:46:00,12.139,12.139,12.033,12.105,450000.0
2007-09-06 06:47:00,12.139,12.139,12.124,12.124,100000.0
2007-09-06 06:49:00,12.038,12.109,12.023,12.027,250000.0
2007-09-06 06:50:00,12.027,12.147,12.02,12.147,300000.0
2007-09-06 06:51:00,12.119,12.133,12.072,12.072,200000.0
2007-09-06 06:53:00,12.133,12.133,12.038,12.133,150000.0
2007-09-06 06:54:00,12.164,12.164,12.053,12.053,200000.0
2007-09-06 06:56:00,12.191,12.191,12.053,12.125,350000.0
2007-09-06 07:00:00,12.086,12.199,12.083,12.122,500000.0
2007-09-06 07:01:00,12.083,12.178,12.083,12.178,100000.0
2007-09-06 07:08:00,12.177,12.193,12.083,12.149,450000.0
2007-09-06 07:10:00,12.078,12.16,12.063,12.159,350000.0
2007-09-06 07:13:00,12.136,12.162,12.03,12.03,350000.0
2007-09-06 07:14:00,12.105,12.171,12.078,12.153,450000.0
2007-09-06 07:15:00,12.139,12.162,12.139,12.162,100000.0
2007-09-06 07:16:00,12.171,12.171,12.171,12.171,50000.0
2007-09-06 07:17:00,12.164,12.2,12.138,12.138,200000.0
2007-09-06 07:19:00,12.054,12.174,12.054,12.078,550000.0
2007-09-06 07:20:00,12.167,12.179,12.041,12.121,350000.0
2007-09-06 07:22:00,12.136,12.242,12.136,12.143,350000.0
2007-09-06 07:23:00,12.181,12.181,12.166,12.166,100000.0
2007-09-06 07:24:00,12.09,12.16,12.075,12.14,500000.0
2007-09-06 07:25:00,12.122,12.159,12.122,12.159,100000.0
2007-09-06 07:26:00,12.173,12.173,12.075,12.075,100000.0
2007-09-06 07:28:00,12.128,12.128,12.075,12.075,100000.0
2007-09-06 07:29:00,12.138,12.166,12.071,12.071,350000.0
2007-09-06 07:30:00,12.133,12.173,12.079,12.084,400000.0
2007-09-06 07:31:00,12.1,12.202,12.1,12.186,350000.0
2007-09-06 07:32:00,12.171,12.195,12.171,12.195,200000.0
2007-09-06 07:33:00,12.149,12.15,12.077,12.139,400000.0
2007-09-06 07:34:00,12.163,12.176,12.077,12.152,350000.0
2007-09-06 07:35:00,12.152,12.152,12.036,12.145,350000.0
2007-09-06 07:37:00,12.14,12.155,12.049,12.124,450000.0
2007-09-06 07:39:00,12.088,12.144,12.04,12.112,350000.0
2007-09-06 07:40:00,12.16,12.16,12.058,12.058,100000.0
2007-09-06 07:42:00,12.088,12.202,12.078,12.11,550000.0
2007-09-06 07:43:00,12.116,12.175,12.091,12.159,350000.0
2007-09-06 07:44:00,12.149,12.15,12.036,12.036,250000.0
2007-09-06 07:45:00,12.074,12.155,12.006,12.04,400000.0
2007-09-06 07:46:00,12.17,12.17,12.075,12.124,150000.0
2007-09-06 07:47:00,12.098,12.151,12.039,12.046,350000.0
2007-09-06 07:48:00,12.066,12.142,12.04,12.04,250000.0
2007-09-06 07:49:00,12.097,12.161,12.04,12.061,350000.0
2007-09-06 07:50:00,12.169,12.183,12.072,12.134,450000.0
2007-09-06 07:51:00,12.086,12.158,12.037,12.037,250000.0
2007-09-06 07:52:00,12.038,12.054,12.038,12.054,100000.0
2007-09-06 07:53:00,12.108,12.193,12.088,12.143,450000.0
2007-09-06 07:54:00,12.031,12.087,12.031,12.087,100000.0
2007-09-06 07:55:00,12.178,12.2,12.077,12.08,300000.0
2007-09-06 07:56:00,12.058,12.152,12.022,12.152,450000.0
2007-09-06 07:57:00,12.087,12.101,12.076,12.101,200000.0
2007-09-06 07:59:00,12.174,12.209,12.073,12.127,450000.0
2007-09-06 08:00:00,12.069,12.217,12.069,12.145,500000.0
2007-09-06 08:02:00,12.043,12.19,12.043,12.18,400000.0
2007-09-06 08:03:00,12.04,12.04,12.03,12.03,100000.0
2007-09-06 08:04:00,12.118,12.164,12.051,12.067,450000.0
2007-09-06 08:05:00,12.194,12.194,12.091,12.134,450000.0
2007-09-06 08:06:00,12.132,12.183,12.059,12.059,250000.0
2007-09-06 08:07:00,12.103,12.173,12.071,12.164,500000.0
2007-09-06 08:08:00,12.126,12.193,12.125,12.193,200000.0
2007-09-06 08:09:00,12.167,12.205,12.088,12.192,550000.0
2007-09-06 08:10:00,12.167,12.196,12.106,12.106,350000.0
2007-09-06 08:11:00,12.141,12.189,12.078,12.162,400000.0
2007-09-06 08:12:00,12.121,12.203,12.08,12.169,450000.0
2007-09-06 08:13:00,12.115,12.164,12.1,12.164,200000.0
2007-09-06 08:14:00,12.161,12.221,12.055,12.095,250000.0
2007-09-06 08:16:00,12.065,12.196,12.065,12.196,100000.0
2007-09-06 08:19:00,12.138,12.171,12.06,12.127,400000.0
2007-09-06 08:20:00,12.075,12.204,12.069,12.177,300000.0
2007-09-06 08:21:00,12.118,12.153,12.058,12.153,400000.0
2007-09-06 08:22:00,12.16,12.204,12.087,12.087,550000.0
2007-09-06 08:24:00,12.173,12.173,12.16,12.16,100000.0
2007-09-06 08:25:00,12.142,12.173,12.076,12.146,350000.0
2007-09-06 08:27:00,12.177,12.213,12.115,12.127,400000.0
2007-09-06 08:28:00,12.107,12.196,12.066,12.139,550000.0
2007-09-06 08:29:00,12.075,12.223,12.075,12.098,400000.0
2007-09-06 08:30:00,12.103,12.204,12.064,12.089,400000.0
2007-09-06 08:31:00,12.165,12.205,12.084,12.084,400000.0
2007-09-06 08:32:00,12.121,12.186,12.121,12.186,100000.0
2007-09-06 08:33:00,12.144,12.211,12.068,12.183,550000.0
2007-09-06 08:34:00,12.109,12.217,12.109,12.197,400000.0
2007-09-06 08:35:00,12.092,12.189,12.065,12.066,350000.0
2007-09-06 08:36:00,12.21,12.215,12.08,12.146,350000.0
2007-09-06 08:37:00,12.075,12.165,12.049,12.165,400000.0
2007-09-06 08:38:00,12.163,12.19,12.093,12.131,350000.0
2007-09-06 08:39:00,12.105,12.167,12.049,12.151,350000.0
2007-09-06 08:40:00,12.206,12.221,12.083,12.221,350000.0
2007-09-06 08:41:00,12.151,12.177,12.071,12.082,350000.0
2007-09-06 08:42:00,12.22,12.22,12.098,12.175,350000.0
2007-09-06 08:43:00,12.188,12.222,12.163,12.203,350000.0
2007-09-06 08:44:00,12.109,12.189,12.078,12.134,350000.0
2007-09-06 08:45:00,12.177,12.177,12.056,12.079,400000.0
2007-09-06 08:46:00,12.039,12.152,12.039,12.152,400000.0
2007-09-06 08:47:00,12.193,12.218,12.121,12.121,350000.0
2007-09-06 08:48:00,12.205,12.255,12.13,12.13,500000.0
2007-09-06 08:49:00,12.175,12.18,12.086,12.175,550000.0
2007-09-06 08:50:00,12.095,12.158,12.065,12.116,350000.0
2007-09-06 08:51:00,12.151,12.187,12.062,12.088,450000.0
2007-09-06 08:52:00,12.107,12.196,12.052,12.17,350000.0
2007-09-06 08:53:00,12.107,12.192,12.054,12.175,400000.0
2007-09-06 08:54:00,12.148,12.233,12.123,12.123,350000.0
2007-09-06 08:57:00,12.161,12.199,12.069,12.199,300000.0
2007-09-06 09:00:00,12.163,12.191,12.138,12.138,450000.0
2007-09-06 09:01:00,12.201,12.201,12.067,12.135,400000.0
2007-09-06 09:02:00,12.191,12.216,12.125,12.211,450000.0
2007-09-06 09:03:00,12.155,12.206,12.116,12.182,450000.0
2007-09-06 09:04:00,12.201,12.261,12.143,12.143,250000.0
2007-09-06 09:05:00,12.189,12.189,12.073,12.16,450000.0
2007-09-06 09:06:00,12.202,12.202,12.127,12.16,450000.0
2007-09-06 09:07:00,12.125,12.218,12.084,12.203,550000.0
2007-09-06 09:08:00,12.122,12.226,12.105,12.197,450000.0
2007-09-06 09:09:00,12.213,12.231,12.103,12.185,400000.0
2007-09-06 09:10:00,12.186,12.188,12.111,12.111,400000.0
2007-09-06 09:11:00,12.102,12.239,12.102,12.185,400000.0
2007-09-06 09:12:00,12.135,12.216,12.086,12.164,550000.0
2007-09-06 09:13:00,12.208,12.221,12.082,12.181,500000.0
2007-09-06 09:14:00,12.113,12.164,12.113,12.124,350000.0
2007-09-06 09:15:00,12.188,12.221,12.083,12.135,500000.0
2007-09-06 09:16:00,12.155,12.203,12.04,12.203,400000.0
2007-09-06 09:17:00,12.185,12.185,12.054,12.116,250000.0
2007-09-06 09:19:00,12.115,12.19,12.095,12.19,200000.0
2007-09-06 09:20:00,12.153,12.181,12.076,12.174,400000.0
2007-09-06 09:22:00,12.159,12.173,12.068,12.092,400000.0
2007-09-06 09:23:00,12.191,12.233,12.152,12.193,400000.0
2007-09-06 09:24:00,12.159,12.247,12.159,12.173,350000.0
2007-09-06 09:25:00,12.192,12.221,12.112,12.185,300000.0
2007-09-06 09:26:00,12.135,12.231,12.105,12.112,400000.0
2007-09-06 09:27:00,12.122,12.212,12.081,12.104,450000.0
2007-09-06 09:28:00,12.124,12.199,12.118,12.139,1550000.0
2007-09-06 09:29:00,12.171,12.215,12.098,12.169,450000.0
2007-09-06 09:30:00,12.133,12.205,12.115,12.155,350000.0
2007-09-06 09:31:00,12.164,12.189,12.07,12.189,350000.0
2007-09-06 09:32:00,12.156,12.185,12.075,12.181,350000.0
2007-09-06 09:33:00,12.145,12.201,12.092,12.201,500000.0
2007-09-06 09:34:00,12.13,12.213,12.098,12.137,500000.0
2007-09-06 09:35:00,12.137,12.222,12.111,12.164,450000.0
2007-09-06 09:36:00,12.214,12.214,12.142,12.188,400000.0
2007-09-06 09:37:00,12.207,12.226,12.149,12.221,350000.0
2007-09-06 09:38:00,12.166,12.234,12.134,12.191,550000.0
2007-09-06 09:39:00,12.184,12.216,12.073,12.126,400000.0
2007-09-06 09:40:00,12.235,12.249,12.137,12.227,400000.0
2007-09-06 09:41:00,12.122,12.258,12.122,12.184,500000.0
2007-09-06 09:42:00,12.198,12.262,12.102,12.112,400000.0
2007-09-06 09:43:00,12.158,12.195,12.125,12.187,350000.0
2007-09-06 09:45:00,12.211,12.235,12.126,12.126,400000.0
2007-09-06 09:46:00,12.161,12.266,12.134,12.206,550000.0
2007-09-06 09:47:00,12.195,12.214,12.097,12.214,400000.0
2007-09-06 09:48:00,12.173,12.183,12.056,12.11,450000.0
2007-09-06 09:49:00,12.224,12.224,12.118,12.189,400000.0
2007-09-06 09:50:00,12.208,12.22,12.149,12.149,350000.0
2007-09-06 09:51:00,12.147,12.222,12.109,12.134,500000.0
2007-09-06 09:52:00,12.117,12.223,12.117,12.185,550000.0
2007-09-06 09:53:00,12.166,12.304,12.137,12.259,550000.0
2007-09-06 09:54:00,12.159,12.286,12.118,12.209,750000.0
2007-09-06 09:55:00,12.097,12.208,12.097,12.208,450000.0
2007-09-06 09:57:00,12.177,12.2,12.102,12.102,500000.0
2007-09-06 09:58:00,12.158,12.203,12.07,12.181,500000.0
2007-09-06 09:59:00,12.102,12.231,12.102,12.184,400000.0
2007-09-06 10:00:00,12.219,12.219,12.084,12.084,350000.0
2007-09-06 10:01:00,12.177,12.217,12.177,12.216,300000.0
2007-09-06 10:02:00,12.122,12.225,12.106,12.106,400000.0
2007-09-06 10:03:00,12.198,12.245,12.105,12.133,500000.0
2007-09-06 10:04:00,12.24,12.242,12.212,12.241,250000.0
2007-09-06 10:05:00,12.196,12.239,12.096,12.239,350000.0
2007-09-06 10:06:00,12.169,12.265,12.169,12.202,500000.0
2007-09-06 10:07:00,12.121,12.261,12.121,12.213,350000.0
2007-09-06 10:08:00,12.162,12.214,12.109,12.134,450000.0
2007-09-06 10:09:00,12.093,12.219,12.093,12.219,550000.0
2007-09-06 10:10:00,12.22,12.243,12.157,12.193,350000.0
2007-09-06 10:11:00,12.241,12.241,12.118,12.222,400000.0
2007-09-06 10:12:00,12.225,12.226,12.116,12.216,550000.0
2007-09-06 10:13:00,12.247,12.247,12.087,12.218,300000.0
2007-09-06 10:14:00,12.16,12.261,12.125,12.165,550000.0
2007-09-06 10:15:00,12.207,12.236,12.138,12.225,450000.0
2007-09-06 10:16:00,12.143,12.216,12.092,12.119,550000.0
2007-09-06 10:17:00,12.216,12.246,12.123,12.123,500000.0
2007-09-06 10:18:00,12.228,12.271,12.152,12.182,350000.0
2007-09-06 10:19:00,12.224,12.236,12.115,12.121,500000.0
2007-09-06 10:20:00,12.154,12.245,12.145,12.22,350000.0
2007-09-06 10:21:00,12.216,12.216,12.103,12.142,400000.0
2007-09-06 10:22:00,12.192,12.232,12.108,12.232,550000.0
2007-09-06 10:23:00,12.208,12.241,12.116,12.192,400000.0
2007-09-06 10:24:00,12.196,12.259,12.14,12.19,500000.0
2007-09-06 10:25:00,12.165,12.249,12.14,12.213,350000.0
2007-09-06 10:26:00,12.254,12.289,12.142,12.142,400000.0
2007-09-06 10:27:00,12.221,12.28,12.153,12.155,400000.0
2007-09-06 10:28:00,12.215,12.251,12.139,12.192,600000.0
2007-09-06 10:29:00,12.206,12.215,12.105,12.106,350000.0
2007-09-06 10:30:00,12.242,12.242,12.127,12.127,450000.0
2007-09-06 10:31:00,12.107,12.267,12.107,12.188,550000.0
2007-09-06 10:33:00,12.138,12.234,12.129,12.129,450000.0
2007-09-06 10:34:00,12.186,12.299,12.135,12.251,550000.0
2007-09-06 10:35:00,12.241,12.241,12.09,12.194,400000.0
2007-09-06 10:36:00,12.212,12.212,12.105,12.127,550000.0
2007-09-06 10:37:00,12.153,12.26,12.133,12.193,400000.0
2007-09-06 10:38:00,12.161,12.249,12.161,12.184,400000.0
2007-09-06 10:39:00,12.122,12.232,12.105,12.176,350000.0
2007-09-06 10:40:00,12.157,12.259,12.127,12.202,550000.0
2007-09-06 10:41:00,12.218,12.218,12.128,12.164,350000.0
2007-09-06 10:42:00,12.215,12.234,12.111,12.168,400000.0
2007-09-06 10:43:00,12.178,12.199,12.101,12.199,450000.0
2007-09-06 10:44:00,12.143,12.214,12.092,12.117,350000.0
2007-09-06 10:45:00,12.196,12.196,12.077,12.15,550000.0
2007-09-06 10:46:00,12.115,12.29,12.115,12.217,600000.0
2007-09-06 10:47:00,12.146,12.223,12.131,12.182,400000.0
2007-09-06 10:48:00,12.114,12.231,12.087,12.216,400000.0
2007-09-06 10:49:00,12.178,12.216,12.101,12.216,550000.0
2007-09-06 10:50:00,12.113,12.235,12.105,12.231,450000.0
2007-09-06 10:51:00,12.163,12.29,12.116,12.116,500000.0
2007-09-06 10:53:00,12.199,12.267,12.117,12.245,350000.0
2007-09-06 10:54:00,12.2,12.256,12.122,12.232,400000.0
2007-09-06 10:55:00,12.165,12.231,12.103,12.141,350000.0
2007-09-06 10:56:00,12.116,12.227,12.101,12.168,450000.0
2007-09-06 10:57:00,12.178,12.231,12.133,12.149,400000.0
2007-09-06 10:58:00,12.119,12.228,12.1,12.155,400000.0
2007-09-06 10:59:00,12.199,12.203,12.103,12.156,400000.0
2007-09-06 11:00:00,12.133,12.215,12.115,12.135,400000.0
2007-09-06 11:01:00,12.175,12.213,12.122,12.154,500000.0
2007-09-06 11:02:00,12.146,12.23,12.123,12.123,500000.0
2007-09-06 11:03:00,12.106,12.213,12.104,12.122,400000.0
2007-09-06 11:04:00,12.217,12.217,12.068,12.212,500000.0
2007-09-06 11:05:00,12.166,12.21,12.086,12.092,450000.0
2007-09-06 11:06:00,12.126,12.191,12.077,12.179,400000.0
2007-09-06 11:07:00,12.186,12.201,12.069,12.082,400000.0
2007-09-06 11:08:00,12.125,12.204,12.071,12.146,500000.0
2007-09-06 11:09:00,12.13,12.198,12.046,12.195,500000.0
2007-09-06 11:10:00,12.082,12.208,12.082,12.16,450000.0
2007-09-06 11:11:00,12.157,12.202,12.091,12.184,500000.0
2007-09-06 11:12:00,12.118,12.231,12.093,12.116,600000.0
2007-09-06 11:13:00,12.113,12.204,12.11,12.152,300000.0
2007-09-06 11:14:00,12.083,12.191,12.051,12.107,400000.0
2007-09-06 11:15:00,12.217,12.217,12.094,12.094,550000.0
2007-09-06 11:16:00,12.154,12.228,12.103,12.103,350000.0
2007-09-06 11:17:00,12.239,12.239,12.105,12.125,500000.0
2007-09-06 11:18:00,12.211,12.241,12.106,12.146,400000.0
2007-09-06 11:19:00,12.14,12.195,12.106,12.123,450000.0
2007-09-06 11:20:00,12.207,12.207,12.11,12.128,500000.0
2007-09-06 11:21:00,12.095,12.224,12.06,12.06,450000.0
2007-09-06 11:22:00,12.173,12.228,12.091,12.121,400000.0
2007-09-06 11:23:00,12.128,12.247,12.126,12.181,400000.0
2007-09-06 11:24:00,12.193,12.2,12.112,12.126,400000.0
2007-09-06 11:25:00,12.117,12.238,12.102,12.238,300000.0
2007-09-06 11:26:00,12.136,12.228,12.095,12.144,550000.0
2007-09-06 11:27:00,12.216,12.216,12.074,12.129,400000.0
2007-09-06 11:28:00,12.115,12.252,12.106,12.234,500000.0
2007-09-06 11:29:00,12.172,12.232,12.12,12.129,550000.0
2007-09-06 11:30:00,12.145,12.247,12.127,12.156,400000.0
2007-09-06 11:31:00,12.178,12.197,12.088,12.189,550000.0
2007-09-06 11:32:00,12.093,12.209,12.093,12.185,300000.0
2007-09-06 11:33:00,12.112,12.313,12.112,12.217,550000.0
2007-09-06 11:34:00,12.138,12.214,12.079,12.182,450000.0
2007-09-06 11:35:00,12.121,12.199,12.121,12.189,350000.0
2007-09-06 11:36:00,12.097,12.209,12.097,12.1,400000.0
2007-09-06 11:37:00,12.121,12.172,12.081,12.169,450000.0
2007-09-06 11:38:00,12.12,12.236,12.12,12.188,400000.0
2007-09-06 11:39:00,12.162,12.253,12.085,12.219,550000.0
2007-09-06 11:40:00,12.212,12.212,12.108,12.108,500000.0
2007-09-06 11:41:00,12.165,12.215,12.09,12.208,400000.0
2007-09-06 11:42:00,12.094,12.223,12.094,12.191,350000.0
2007-09-06 11:43:00,12.187,12.242,12.113,12.156,550000.0
2007-09-06 11:44:00,12.098,12.205,12.065,12.093,400000.0
2007-09-06 11:45:00,12.116,12.203,12.091,12.183,350000.0
2007-09-06 11:46:00,12.192,12.192,12.084,12.1,450000.0
2007-09-06 11:47:00,12.213,12.216,12.11,12.114,400000.0
2007-09-06 11:48:00,12.141,12.211,12.105,12.2,500000.0
2007-09-06 11:49:00,12.191,12.217,12.096,12.154,400000.0
2007-09-06 11:50:00,12.214,12.214,12.079,12.097,350000.0
2007-09-06 11:51:00,12.145,12.199,12.076,12.076,450000.0
2007-09-06 11:52:00,12.116,12.239,12.116,12.227,500000.0
2007-09-06 11:53:00,12.182,12.2,12.081,12.149,500000.0
2007-09-06 11:54:00,12.153,12.197,12.08,12.197,350000.0
2007-09-06 11:55:00,12.165,12.234,12.064,12.064,550000.0
2007-09-06 11:56:00,12.156,12.201,12.062,12.116,400000.0
2007-09-06 11:57:00,12.146,12.241,12.073,12.102,550000.0
2007-09-06 11:58:00,12.184,12.192,12.09,12.151,450000.0
2007-09-06 11:59:00,12.125,12.168,12.028,12.151,550000.0
2007-09-06 12:00:00,12.103,12.193,12.084,12.193,450000.0
2007-09-06 12:01:00,12.095,12.197,12.081,12.126,400000.0
2007-09-06 12:02:00,12.132,12.178,12.104,12.132,450000.0
2007-09-06 12:03:00,12.159,12.224,12.076,12.076,450000.0
2007-09-06 12:05:00,12.132,12.223,12.047,12.178,400000.0
2007-09-06 12:06:00,12.162,12.215,12.098,12.177,500000.0
2007-09-06 12:07:00,12.091,12.237,12.068,12.068,350000.0
2007-09-06 12:08:00,12.149,12.18,12.045,12.155,550000.0
2007-09-06 12:09:00,12.132,12.258,12.131,12.232,550000.0
2007-09-06 12:10:00,12.213,12.213,12.124,12.184,350000.0
2007-09-06 12:11:00,12.08,12.172,12.067,12.109,350000.0
2007-09-06 12:12:00,12.091,12.22,12.082,12.175,550000.0
2007-09-06 12:13:00,12.203,12.241,12.127,12.207,350000.0
2007-09-06 12:14:00,12.119,12.184,12.077,12.175,250000.0
2007-09-06 12:15:00,12.181,12.187,12.088,12.176,350000.0
2007-09-06 12:16:00,12.106,12.165,12.043,12.136,450000.0
2007-09-06 12:17:00,12.085,12.259,12.085,12.205,450000.0
2007-09-06 12:18:00,12.045,12.156,12.02,12.106,350000.0
2007-09-06 12:19:00,12.089,12.205,12.058,12.058,450000.0
2007-09-06 12:20:00,12.182,12.188,12.107,12.107,350000.0
2007-09-06 12:21:00,12.117,12.204,12.117,12.123,450000.0
2007-09-06 12:22:00,12.125,12.235,12.093,12.146,450000.0
2007-09-06 12:23:00,12.192,12.21,12.082,12.132,550000.0
2007-09-06 12:25:00,12.203,12.233,12.129,12.129,450000.0
2007-09-06 12:26:00,12.149,12.152,12.06,12.152,400000.0
2007-09-06 12:27:00,12.148,12.191,12.025,12.191,500000.0
2007-09-06 12:28:00,12.112,12.205,12.11,12.124,500000.0
2007-09-06 12:29:00,12.12,12.183,12.059,12.15,450000.0
2007-09-06 12:30:00,12.127,12.203,12.092,12.195,400000.0
2007-09-06 12:31:00,12.192,12.192,12.062,12.114,550000.0
2007-09-06 12:32:00,12.207,12.228,12.106,12.106,400000.0
2007-09-06 12:33:00,12.08,12.207,12.08,12.176,450000.0
2007-09-06 12:34:00,12.13,12.2,12.119,12.2,450000.0
2007-09-06 12:35:00,12.202,12.209,12.085,12.169,500000.0
2007-09-06 12:36:00,12.177,12.2,12.112,12.112,400000.0
2007-09-06 12:37:00,12.172,12.201,12.108,12.169,350000.0
2007-09-06 12:38:00,12.18,12.189,12.114,12.134,400000.0
2007-09-06 12:39:00,12.093,12.196,12.076,12.127,550000.0
2007-09-06 12:40:00,12.037,12.167,12.037,12.089,450000.0
2007-09-06 12:41:00,12.189,12.2,12.091,12.177,450000.0
2007-09-06 12:42:00,12.169,12.188,12.066,12.069,500000.0
2007-09-06 12:43:00,12.24,12.253,12.104,12.104,350000.0
2007-09-06 12:44:00,12.191,12.208,12.092,12.108,400000.0
2007-09-06 12:45:00,12.102,12.185,12.076,12.098,350000.0
2007-09-06 12:46:00,12.168,12.208,12.08,12.208,500000.0
2007-09-06 12:47:00,12.219,12.219,12.104,12.129,350000.0
2007-09-06 12:48:00,12.153,12.277,12.111,12.121,550000.0
2007-09-06 12:49:00,12.104,12.197,12.055,12.108,400000.0
2007-09-06 12:50:00,12.097,12.195,12.053,12.195,450000.0
2007-09-06 12:51:00,12.136,12.229,12.121,12.134,350000.0
2007-09-06 12:52:00,12.193,12.226,12.086,12.112,350000.0
2007-09-06 12:53:00,12.18,12.218,12.18,12.203,400000.0
2007-09-06 12:54:00,12.208,12.208,12.077,12.077,550000.0
2007-09-06 12:55:00,12.183,12.269,12.136,12.136,550000.0
2007-09-06 12:56:00,12.23,12.23,12.08,12.192,500000.0
2007-09-06 12:57:00,12.164,12.219,12.096,12.183,400000.0
2007-09-06 12:58:00,12.149,12.243,12.131,12.131,450000.0
2007-09-06 12:59:00,12.211,12.211,12.062,12.105,350000.0
2007-09-06 13:00:00,12.206,12.206,12.039,12.118,550000.0
2007-09-06 13:01:00,12.177,12.188,12.089,12.182,400000.0
2007-09-06 13:02:00,12.218,12.218,12.109,12.176,500000.0
2007-09-06 13:03:00,12.168,12.171,12.066,12.124,300000.0
2007-09-06 13:04:00,12.053,12.161,12.053,12.144,450000.0
2007-09-06 13:05:00,12.183,12.183,12.016,12.02,550000.0
2007-09-06 13:06:00,12.154,12.211,12.099,12.119,400000.0
2007-09-06 13:07:00,12.119,12.201,12.078,12.201,450000.0
2007-09-06 13:08:00,12.144,12.191,12.09,12.191,350000.0
2007-09-06 13:09:00,12.2,12.245,12.112,12.125,400000.0
2007-09-06 13:10:00,12.078,12.214,12.052,12.204,500000.0
2007-09-06 13:11:00,12.198,12.226,12.124,12.182,400000.0
2007-09-06 13:12:00,12.183,12.195,12.057,12.159,350000.0
2007-09-06 13:13:00,12.129,12.205,12.128,12.175,350000.0
2007-09-06 13:14:00,12.17,12.189,12.104,12.156,400000.0
2007-09-06 13:15:00,12.17,12.17,12.069,12.104,450000.0
2007-09-06 13:16:00,12.203,12.203,12.058,12.172,500000.0
2007-09-06 13:17:00,12.083,12.231,12.083,12.17,400000.0
2007-09-06 13:18:00,12.19,12.19,12.079,12.123,350000.0
2007-09-06 13:19:00,12.168,12.218,12.075,12.192,550000.0
2007-09-06 13:20:00,12.184,12.209,12.088,12.189,550000.0
2007-09-06 13:21:00,12.103,12.154,12.056,12.144,400000.0
2007-09-06 13:22:00,12.204,12.204,12.064,12.106,550000.0
2007-09-06 13:23:00,12.17,12.195,12.098,12.123,450000.0
2007-09-06 13:25:00,12.076,12.195,12.065,12.16,450000.0
2007-09-06 13:26:00,12.177,12.177,12.072,12.119,400000.0
2007-09-06 13:27:00,12.129,12.191,12.097,12.18,400000.0
2007-09-06 13:28:00,12.174,12.199,12.087,12.087,400000.0
2007-09-06 13:29:00,12.175,12.203,12.071,12.164,400000.0
2007-09-06 13:30:00,12.089,12.171,12.089,12.148,450000.0
2007-09-06 13:31:00,12.068,12.163,12.048,12.163,400000.0
2007-09-06 13:32:00,12.182,12.194,12.114,12.169,400000.0
2007-09-06 13:33:00,12.114,12.18,12.059,12.111,350000.0
2007-09-06 13:34:00,12.155,12.191,12.061,12.061,400000.0
2007-09-06 13:36:00,12.076,12.178,12.067,12.155,650000.0
2007-09-06 13:37:00,12.128,12.205,12.089,12.089,400000.0
2007-09-06 13:38:00,12.073,12.203,12.073,12.193,350000.0
2007-09-06 13:39:00,12.106,12.194,12.094,12.094,350000.0
2007-09-06 13:40:00,12.194,12.194,12.046,12.149,500000.0
2007-09-06 13:41:00,12.089,12.185,12.085,12.088,400000.0
2007-09-06 13:42:00,12.098,12.151,12.067,12.141,450000.0
2007-09-06 13:44:00,12.229,12.273,12.089,12.089,500000.0
2007-09-06 13:45:00,12.13,12.222,12.1,12.222,350000.0
2007-09-06 13:46:00,12.085,12.165,12.06,12.144,450000.0
2007-09-06 13:47:00,12.199,12.199,12.085,12.174,400000.0
2007-09-06 13:48:00,12.195,12.196,12.155,12.196,350000.0
2007-09-06 13:50:00,12.117,12.211,12.076,12.078,550000.0
2007-09-06 13:51:00,12.165,12.204,12.083,12.149,550000.0
2007-09-06 13:52:00,12.178,12.224,12.129,12.129,400000.0
2007-09-06 13:53:00,12.185,12.221,12.094,12.094,350000.0
2007-09-06 13:54:00,12.115,12.196,12.057,12.193,400000.0
2007-09-06 13:55:00,12.218,12.218,12.113,12.113,350000.0
2007-09-06 13:56:00,12.187,12.19,12.09,12.19,350000.0
2007-09-06 13:57:00,12.182,12.214,12.108,12.214,350000.0
2007-09-06 13:58:00,12.188,12.188,12.088,12.149,350000.0
2007-09-06 13:59:00,12.19,12.244,12.123,12.189,350000.0
2007-09-06 14:00:00,12.239,12.239,12.102,12.128,450000.0
2007-09-06 14:01:00,12.239,12.239,12.141,12.232,400000.0
2007-09-06 14:02:00,12.153,12.275,12.153,12.198,400000.0
2007-09-06 14:03:00,12.142,12.224,12.126,12.217,350000.0
2007-09-06 14:04:00,12.23,12.261,12.198,12.221,350000.0
2007-09-06 14:05:00,12.259,12.263,12.123,12.263,400000.0
2007-09-06 14:06:00,12.168,12.247,12.168,12.169,450000.0
2007-09-06 14:07:00,12.244,12.282,12.153,12.282,350000.0
2007-09-06 14:08:00,12.202,12.276,12.153,12.176,550000.0
2007-09-06 14:09:00,12.239,12.294,12.179,12.223,500000.0
2007-09-06 14:10:00,12.253,12.28,12.147,12.147,350000.0
2007-09-06 14:11:00,12.174,12.261,12.135,12.144,450000.0
2007-09-06 14:12:00,12.193,12.284,12.146,12.18,350000.0
2007-09-06 14:13:00,12.223,12.318,12.174,12.219,450000.0
2007-09-06 14:14:00,12.244,12.244,12.105,12.156,400000.0
2007-09-06 14:15:00,12.185,12.26,12.108,12.139,350000.0
2007-09-06 14:16:00,12.249,12.272,12.144,12.251,500000.0
2007-09-06 14:17:00,12.237,12.271,12.175,12.264,350000.0
2007-09-06 14:18:00,12.178,12.274,12.171,12.183,350000.0
2007-09-06 14:19:00,12.264,12.264,12.151,12.225,350000.0
2007-09-06 14:20:00,12.229,12.239,12.122,12.22,500000.0
2007-09-06 14:21:00,12.273,12.273,12.144,12.204,400000.0
2007-09-06 14:22:00,12.241,12.276,12.166,12.198,350000.0
2007-09-06 14:23:00,12.283,12.322,12.181,12.233,450000.0
2007-09-06 14:24:00,12.261,12.284,12.175,12.26,400000.0
2007-09-06 14:25:00,12.18,12.316,12.147,12.171,350000.0
2007-09-06 14:26:00,12.209,12.293,12.173,12.27,500000.0
2007-09-06 14:27:00,12.238,12.284,12.148,12.186,500000.0
2007-09-06 14:28:00,12.211,12.289,12.179,12.265,350000.0
2007-09-06 14:29:00,12.18,12.264,12.179,12.179,550000.0
2007-09-06 14:30:00,12.244,12.288,12.141,12.28,350000.0
2007-09-06 14:31:00,12.275,12.275,12.123,12.195,400000.0
2007-09-06 14:32:00,12.242,12.295,12.18,12.18,500000.0
2007-09-06 14:33:00,12.25,12.257,12.155,12.231,500000.0
2007-09-06 14:34:00,12.276,12.297,12.211,12.27,350000.0
2007-09-06 14:35:00,12.266,12.279,12.142,12.203,400000.0
2007-09-06 14:36:00,12.285,12.285,12.163,12.228,400000.0
2007-09-06 14:37:00,12.208,12.274,12.132,12.274,400000.0
2007-09-06 14:38:00,12.154,12.256,12.146,12.146,350000.0
2007-09-06 14:39:00,12.205,12.27,12.145,12.184,500000.0
2007-09-06 14:40:00,12.195,12.301,12.173,12.261,400000.0
2007-09-06 14:41:00,12.231,12.26,12.184,12.24,350000.0
2007-09-06 14:42:00,12.23,12.236,12.162,12.177,500000.0
2007-09-06 14:43:00,12.215,12.231,12.112,12.231,350000.0
2007-09-06 14:44:00,12.227,12.268,12.137,12.195,400000.0
2007-09-06 14:45:00,12.258,12.273,12.15,12.15,350000.0
2007-09-06 14:46:00,12.254,12.29,12.143,12.29,450000.0
2007-09-06 14:47:00,12.17,12.279,12.167,12.267,550000.0
2007-09-06 14:48:00,12.217,12.233,12.138,12.141,400000.0
2007-09-06 14:49:00,12.15,12.267,12.139,12.215,500000.0
2007-09-06 14:50:00,12.147,12.26,12.137,12.26,450000.0
2007-09-06 14:51:00,12.161,12.27,12.157,12.173,400000.0
2007-09-06 14:52:00,12.211,12.256,12.103,12.212,400000.0
2007-09-06 14:53:00,12.193,12.25,12.094,12.25,450000.0
2007-09-06 14:54:00,12.262,12.297,12.162,12.162,550000.0
2007-09-06 14:55:00,12.154,12.271,12.15,12.2,450000.0
2007-09-06 14:56:00,12.126,12.253,12.126,12.178,450000.0
2007-09-06 14:57:00,12.175,12.233,12.13,12.15,400000.0
2007-09-06 14:58:00,12.205,12.249,12.109,12.109,400000.0
2007-09-06 14:59:00,12.24,12.247,12.172,12.247,350000.0
2007-09-06 15:00:00,12.209,12.264,12.144,12.205,550000.0
2007-09-06 15:01:00,12.139,12.251,12.116,12.184,400000.0
2007-09-06 15:02:00,12.231,12.233,12.149,12.149,350000.0
2007-09-06 15:03:00,12.189,12.236,12.149,12.149,500000.0
2007-09-06 15:04:00,12.178,12.219,12.124,12.124,350000.0
2007-09-06 15:05:00,12.192,12.249,12.14,12.237,450000.0
2007-09-06 15:06:00,12.243,12.271,12.165,12.165,500000.0
2007-09-06 15:07:00,12.249,12.273,12.16,12.187,500000.0
2007-09-06 15:08:00,12.2,12.248,12.13,12.171,350000.0
2007-09-06 15:09:00,12.195,12.257,12.149,12.149,400000.0
2007-09-06 15:10:00,12.152,12.247,12.126,12.172,450000.0
2007-09-06 15:11:00,12.247,12.271,12.146,12.163,550000.0
2007-09-06 15:12:00,12.166,12.28,12.126,12.195,450000.0
2007-09-06 15:13:00,12.185,12.206,12.157,12.2,350000.0
2007-09-06 15:14:00,12.143,12.232,12.108,12.193,500000.0
2007-09-06 15:15:00,12.138,12.219,12.097,12.136,500000.0
2007-09-06 15:16:00,12.151,12.217,12.111,12.186,500000.0
2007-09-06 15:17:00,12.206,12.253,12.148,12.148,400000.0
2007-09-06 15:18:00,12.255,12.255,12.141,12.221,450000.0
2007-09-06 15:19:00,12.266,12.269,12.149,12.216,450000.0
2007-09-06 15:20:00,12.23,12.248,12.113,12.236,450000.0
2007-09-06 15:21:00,12.181,12.219,12.144,12.144,450000.0
2007-09-06 15:22:00,12.238,12.267,12.136,12.171,550000.0
2007-09-06 15:23:00,12.221,12.269,12.15,12.269,350000.0
2007-09-06 15:24:00,12.218,12.263,12.132,12.261,500000.0
2007-09-06 15:25:00,12.132,12.231,12.132,12.214,350000.0
2007-09-06 15:26:00,12.161,12.215,12.109,12.18,350000.0
2007-09-06 15:27:00,12.23,12.245,12.159,12.208,400000.0
2007-09-06 15:28:00,12.241,12.254,12.184,12.237,350000.0
2007-09-06 15:29:00,12.248,12.284,12.172,12.247,500000.0
2007-09-06 15:30:00,12.268,12.298,12.195,12.298,450000.0
2007-09-06 15:31:00,12.193,12.309,12.193,12.283,550000.0
2007-09-06 15:32:00,12.295,12.31,12.201,12.275,550000.0
2007-09-06 15:33:00,12.242,12.265,12.155,12.265,450000.0
2007-09-06 15:34:00,12.211,12.307,12.183,12.307,500000.0
2007-09-06 15:35:00,12.274,12.315,12.169,12.315,600000.0
2007-09-06 15:36:00,12.185,12.313,12.183,12.183,400000.0
2007-09-06 15:37:00,12.209,12.313,12.171,12.178,450000.0
2007-09-06 15:38:00,12.276,12.297,12.188,12.188,400000.0
2007-09-06 15:39:00,12.21,12.256,12.134,12.203,500000.0
2007-09-06 15:40:00,12.204,12.304,12.184,12.229,450000.0
2007-09-06 15:41:00,12.158,12.257,12.139,12.257,450000.0
2007-09-06 15:42:00,12.295,12.295,12.249,12.254,400000.0
2007-09-06 15:43:00,12.203,12.298,12.169,12.255,400000.0
2007-09-06 15:44:00,12.204,12.273,12.164,12.211,400000.0
2007-09-06 15:45:00,12.296,12.299,12.147,12.275,400000.0
2007-09-06 15:46:00,12.269,12.269,12.118,12.192,550000.0
2007-09-06 15:47:00,12.186,12.31,12.173,12.173,350000.0
2007-09-06 15:48:00,12.29,12.29,12.128,12.168,500000.0
2007-09-06 15:49:00,12.223,12.275,12.186,12.266,400000.0
2007-09-06 15:50:00,12.23,12.283,12.195,12.197,350000.0
2007-09-06 15:51:00,12.31,12.31,12.196,12.262,450000.0
2007-09-06 15:52:00,12.299,12.299,12.265,12.265,100000.0
2007-09-06 15:53:00,12.286,12.289,12.226,12.289,350000.0
2007-09-06 15:54:00,12.223,12.314,12.19,12.275,350000.0
2007-09-06 15:55:00,12.271,12.271,12.157,12.246,400000.0
2007-09-06 15:56:00,12.274,12.332,12.208,12.21,1000000.0
2007-09-06 15:57:00,12.291,12.291,12.243,12.275,350000.0
2007-09-06 15:58:00,12.21,12.303,12.187,12.283,500000.0
2007-09-06 15:59:00,12.136,12.23,12.134,12.23,350000.0
2007-09-06 16:00:00,12.233,12.302,12.197,12.256,450000.0
2007-09-06 16:01:00,12.28,12.28,12.156,12.173,350000.0
2007-09-06 16:02:00,12.256,12.296,12.187,12.272,450000.0
2007-09-06 16:03:00,12.221,12.294,12.216,12.229,350000.0
2007-09-06 16:04:00,12.285,12.286,12.169,12.231,350000.0
2007-09-06 16:05:00,12.278,12.278,12.152,12.212,550000.0
2007-09-06 16:06:00,12.193,12.331,12.17,12.17,400000.0
2007-09-06 16:07:00,12.281,12.287,12.137,12.184,450000.0
2007-09-06 16:08:00,12.234,12.293,12.149,12.264,550000.0
2007-09-06 16:09:00,12.294,12.294,12.178,12.226,350000.0
2007-09-06 16:10:00,12.197,12.264,12.145,12.24,350000.0
2007-09-06 16:11:00,12.262,12.271,12.179,12.24,400000.0
2007-09-06 16:12:00,12.231,12.308,12.18,12.227,550000.0
2007-09-06 16:13:00,12.187,12.301,12.165,12.246,400000.0
2007-09-06 16:14:00,12.157,12.249,12.13,12.156,550000.0
2007-09-06 16:15:00,12.252,12.281,12.165,12.271,450000.0
2007-09-06 16:16:00,12.274,12.274,12.172,12.27,350000.0
2007-09-06 16:17:00,12.27,12.273,12.161,12.186,500000.0
2007-09-06 16:18:00,12.244,12.27,12.173,12.191,350000.0
2007-09-06 16:19:00,12.186,12.265,12.186,12.191,550000.0
2007-09-06 16:20:00,12.179,12.27,12.143,12.192,350000.0
2007-09-06 16:21:00,12.276,12.276,12.163,12.266,400000.0
2007-09-06 16:22:00,12.228,12.249,12.116,12.161,400000.0
2007-09-06 16:23:00,12.26,12.26,12.146,12.146,550000.0
2007-09-06 16:24:00,12.21,12.276,12.114,12.23,450000.0
2007-09-06 16:25:00,12.218,12.25,12.134,12.25,400000.0
2007-09-06 16:26:00,12.202,12.243,12.13,12.135,450000.0
2007-09-06 16:27:00,12.163,12.296,12.163,12.201,500000.0
2007-09-06 16:28:00,12.21,12.29,12.181,12.227,500000.0
2007-09-06 16:29:00,12.201,12.281,12.176,12.194,450000.0
2007-09-06 16:30:00,12.163,12.243,12.149,12.167,500000.0
2007-09-06 16:31:00,12.192,12.192,12.077,12.096,350000.0
2007-09-06 16:32:00,12.226,12.229,12.127,12.127,500000.0
2007-09-06 16:33:00,12.138,12.223,12.106,12.203,400000.0
2007-09-06 16:34:00,12.229,12.273,12.152,12.241,400000.0
2007-09-06 16:35:00,12.191,12.231,12.109,12.175,550000.0
2007-09-06 16:36:00,12.129,12.234,12.085,12.149,500000.0
2007-09-06 16:37:00,12.133,12.245,12.12,12.141,350000.0
2007-09-06 16:38:00,12.075,12.215,12.071,12.215,450000.0
2007-09-06 16:39:00,12.149,12.221,12.079,12.221,450000.0
2007-09-06 16:40:00,12.216,12.216,12.053,12.103,550000.0
2007-09-06 16:41:00,12.187,12.224,12.108,12.183,350000.0
2007-09-06 16:42:00,12.089,12.171,12.089,12.171,350000.0
2007-09-06 16:43:00,12.083,12.178,12.083,12.175,350000.0
2007-09-06 16:44:00,12.097,12.195,12.097,12.159,350000.0
2007-09-06 16:45:00,12.182,12.182,12.035,12.092,400000.0
2007-09-06 16:46:00,12.21,12.212,12.078,12.183,500000.0
2007-09-06 16:47:00,12.112,12.233,12.095,12.208,350000.0
2007-09-06 16:48:00,12.171,12.208,12.075,12.188,350000.0
2007-09-06 16:49:00,12.115,12.193,12.075,12.075,400000.0
2007-09-06 16:50:00,12.178,12.197,12.073,12.197,500000.0
2007-09-06 16:51:00,12.141,12.21,12.092,12.183,400000.0
2007-09-06 16:52:00,12.171,12.197,12.066,12.183,450000.0
2007-09-06 16:53:00,12.14,12.219,12.079,12.202,500000.0
2007-09-06 16:54:00,12.12,12.214,12.076,12.214,550000.0
2007-09-06 16:55:00,12.176,12.22,12.067,12.147,500000.0
2007-09-06 16:56:00,12.143,12.239,12.1,12.135,550000.0
2007-09-06 16:57:00,12.15,12.209,12.093,12.209,400000.0
2007-09-06 16:58:00,12.081,12.159,12.022,12.072,550000.0
2007-09-06 16:59:00,12.103,12.217,12.08,12.133,350000.0
2007-09-06 17:00:00,12.074,12.195,12.074,12.186,450000.0
2007-09-06 17:01:00,12.136,12.225,12.101,12.105,550000.0
2007-09-06 17:02:00,12.124,12.242,12.122,12.184,500000.0
2007-09-06 17:03:00,12.195,12.206,12.087,12.206,550000.0
2007-09-06 17:04:00,12.131,12.212,12.131,12.202,450000.0
2007-09-06 17:05:00,12.158,12.224,12.133,12.212,550000.0
2007-09-06 17:06:00,12.121,12.233,12.108,12.184,350000.0
2007-09-06 17:07:00,12.197,12.229,12.059,12.199,500000.0
2007-09-06 17:08:00,12.166,12.282,12.134,12.232,450000.0
2007-09-06 17:09:00,12.213,12.213,12.119,12.202,500000.0
2007-09-06 17:10:00,12.13,12.229,12.108,12.229,550000.0
2007-09-06 17:11:00,12.253,12.283,12.11,12.192,350000.0
2007-09-06 17:12:00,12.156,12.296,12.156,12.172,350000.0
2007-09-06 17:13:00,12.222,12.29,12.155,12.227,350000.0
2007-09-06 17:14:00,12.096,12.257,12.094,12.257,400000.0
2007-09-06 17:15:00,12.152,12.222,12.109,12.207,450000.0
2007-09-06 17:16:00,12.157,12.272,12.116,12.272,350000.0
2007-09-06 17:17:00,12.287,12.287,12.169,12.25,350000.0
2007-09-06 17:18:00,12.273,12.321,12.204,12.278,400000.0
2007-09-06 17:19:00,12.231,12.31,12.168,12.228,400000.0
2007-09-06 17:20:00,12.197,12.303,12.197,12.303,400000.0
2007-09-06 17:21:00,12.236,12.366,12.213,12.295,500000.0
2007-09-06 17:22:00,12.269,12.33,12.159,12.33,500000.0
2007-09-06 17:23:00,12.316,12.33,12.221,12.221,400000.0
2007-09-06 17:24:00,12.243,12.281,12.21,12.23,400000.0
2007-09-06 17:25:00,12.299,12.328,12.225,12.27,350000.0
2007-09-06 17:26:00,12.289,12.319,12.226,12.226,450000.0
2007-09-06 17:27:00,12.26,12.299,12.246,12.269,250000.0
2007-09-06 17:28:00,12.258,12.335,12.207,12.327,350000.0
2007-09-06 17:29:00,12.314,12.357,12.219,12.318,500000.0
2007-09-06 17:30:00,12.32,12.356,12.203,12.356,500000.0
2007-09-06 17:31:00,12.219,12.316,12.206,12.292,450000.0
2007-09-06 17:32:00,12.298,12.331,12.239,12.321,500000.0
2007-09-06 17:33:00,12.305,12.31,12.179,12.31,500000.0
2007-09-06 17:34:00,12.303,12.34,12.201,12.229,450000.0
2007-09-06 17:35:00,12.303,12.316,12.249,12.3,350000.0
2007-09-06 17:36:00,12.327,12.327,12.152,12.21,350000.0
2007-09-06 17:37:00,12.321,12.358,12.244,12.326,500000.0
2007-09-06 17:38:00,12.288,12.359,12.288,12.312,350000.0
2007-09-06 17:39:00,12.229,12.342,12.224,12.254,550000.0
2007-09-06 17:40:00,12.356,12.356,12.219,12.249,400000.0
2007-09-06 17:41:00,12.242,12.309,12.208,12.208,350000.0
2007-09-06 17:42:00,12.24,12.338,12.24,12.276,400000.0
2007-09-06 17:43:00,12.346,12.393,12.271,12.351,400000.0
2007-09-06 17:44:00,12.365,12.429,12.274,12.429,400000.0
2007-09-06 17:45:00,12.445,12.46,12.389,12.389,400000.0
2007-09-06 17:46:00,12.44,12.44,12.303,12.325,550000.0
2007-09-06 17:47:00,12.353,12.442,12.298,12.336,450000.0
2007-09-06 17:48:00,12.316,12.433,12.316,12.433,350000.0
2007-09-06 17:49:00,12.344,12.44,12.319,12.354,350000.0
2007-09-06 17:50:00,12.34,12.427,12.322,12.389,400000.0
2007-09-06 17:51:00,12.445,12.445,12.338,12.368,500000.0
2007-09-06 17:52:00,12.424,12.507,12.358,12.42,500000.0
2007-09-06 17:53:00,12.447,12.449,12.36,12.397,350000.0
2007-09-06 17:54:00,12.437,12.473,12.349,12.389,450000.0
2007-09-06 17:55:00,12.467,12.475,12.314,12.428,400000.0
2007-09-06 17:56:00,12.438,12.478,12.347,12.347,550000.0
2007-09-06 17:57:00,12.375,12.416,12.319,12.408,450000.0
2007-09-06 17:58:00,12.347,12.453,12.346,12.453,350000.0
2007-09-06 17:59:00,12.432,12.432,12.319,12.427,550000.0
2007-09-06 18:00:00,12.443,12.443,12.31,12.352,450000.0
2007-09-06 18:01:00,12.375,12.412,12.29,12.308,400000.0
2007-09-06 18:02:00,12.377,12.47,12.313,12.388,550000.0
2007-09-06 18:03:00,12.318,12.417,12.272,12.383,500000.0
2007-09-06 18:04:00,12.409,12.431,12.306,12.431,550000.0
2007-09-06 18:05:00,12.35,12.389,12.301,12.358,350000.0
2007-09-06 18:06:00,12.405,12.412,12.299,12.328,400000.0
2007-09-06 18:07:00,12.37,12.435,12.299,12.42,400000.0
2007-09-06 18:08:00,12.421,12.467,12.329,12.329,350000.0
2007-09-06 18:09:00,12.356,12.414,12.354,12.36,350000.0
2007-09-06 18:10:00,12.293,12.429,12.293,12.312,400000.0
2007-09-06 18:11:00,12.34,12.432,12.293,12.432,450000.0
2007-09-06 18:12:00,12.385,12.444,12.35,12.354,400000.0
2007-09-06 18:13:00,12.321,12.458,12.321,12.365,350000.0
2007-09-06 18:14:00,12.433,12.433,12.322,12.384,500000.0
2007-09-06 18:15:00,12.359,12.438,12.334,12.364,350000.0
2007-09-06 18:16:00,12.444,12.458,12.325,12.325,500000.0
2007-09-06 18:17:00,12.355,12.429,12.334,12.355,500000.0
2007-09-06 18:18:00,12.388,12.445,12.325,12.339,400000.0
2007-09-06 18:19:00,12.323,12.487,12.323,12.342,550000.0
2007-09-06 18:20:00,12.417,12.44,12.288,12.431,500000.0
2007-09-06 18:21:00,12.311,12.403,12.291,12.403,450000.0
2007-09-06 18:22:00,12.383,12.403,12.274,12.403,250000.0
2007-09-06 18:23:00,12.304,12.444,12.3,12.339,500000.0
2007-09-06 18:24:00,12.42,12.42,12.334,12.383,450000.0
2007-09-06 18:25:00,12.32,12.362,12.268,12.306,400000.0
2007-09-06 18:26:00,12.335,12.409,12.288,12.29,500000.0
2007-09-06 18:27:00,12.355,12.405,12.259,12.307,350000.0
2007-09-06 18:28:00,12.356,12.387,12.23,12.376,550000.0
2007-09-06 18:29:00,12.416,12.43,12.303,12.382,500000.0
2007-09-06 18:30:00,12.391,12.391,12.29,12.356,500000.0
2007-09-06 18:31:00,12.384,12.409,12.282,12.409,350000.0
2007-09-06 18:32:00,12.367,12.383,12.281,12.348,500000.0
2007-09-06 18:33:00,12.409,12.409,12.317,12.332,450000.0
2007-09-06 18:34:00,12.424,12.424,12.271,12.322,350000.0
2007-09-06 18:35:00,12.33,12.411,12.288,12.288,400000.0
2007-09-06 18:36:00,12.394,12.427,12.302,12.323,450000.0
2007-09-06 18:37:00,12.391,12.391,12.266,12.351,550000.0
2007-09-06 18:38:00,12.415,12.433,12.315,12.347,500000.0
2007-09-06 18:39:00,12.42,12.431,12.324,12.403,400000.0
2007-09-06 18:40:00,12.324,12.425,12.323,12.396,500000.0
2007-09-06 18:41:00,12.394,12.421,12.276,12.276,500000.0
2007-09-06 18:42:00,12.308,12.44,12.308,12.405,350000.0
2007-09-06 18:43:00,12.401,12.426,12.285,12.358,400000.0
2007-09-06 18:44:00,12.336,12.419,12.315,12.396,550000.0
2007-09-06 18:45:00,12.407,12.427,12.352,12.393,350000.0
2007-09-06 18:46:00,12.287,12.386,12.287,12.358,450000.0
2007-09-06 18:47:00,12.363,12.407,12.323,12.327,350000.0
2007-09-06 18:48:00,12.406,12.406,12.258,12.386,400000.0
2007-09-06 18:49:00,12.266,12.382,12.266,12.335,400000.0
2007-09-06 18:50:00,12.407,12.41,12.296,12.361,400000.0
2007-09-06 18:51:00,12.412,12.454,12.338,12.43,400000.0
2007-09-06 18:52:00,12.317,12.48,12.317,12.324,550000.0
2007-09-06 18:53:00,12.369,12.405,12.257,12.405,400000.0
2007-09-06 18:54:00,12.394,12.4,12.311,12.385,450000.0
2007-09-06 18:55:00,12.313,12.406,12.285,12.406,400000.0
2007-09-06 18:56:00,12.419,12.419,12.339,12.385,250000.0
2007-09-06 18:57:00,12.335,12.389,12.285,12.374,500000.0
2007-09-06 18:58:00,12.304,12.449,12.304,12.363,500000.0
2007-09-06 18:59:00,12.423,12.423,12.306,12.352,350000.0
2007-09-06 19:00:00,12.424,12.435,12.329,12.387,400000.0
2007-09-06 19:01:00,12.291,12.396,12.256,12.273,300000.0
2007-09-06 19:02:00,12.353,12.398,12.323,12.357,350000.0
2007-09-06 19:03:00,12.372,12.421,12.301,12.377,500000.0
2007-09-06 19:04:00,12.343,12.398,12.248,12.338,550000.0
2007-09-06 19:05:00,12.34,12.34,12.253,12.339,400000.0
2007-09-06 19:06:00,12.366,12.367,12.255,12.324,400000.0
2007-09-06 19:07:00,12.269,12.364,12.258,12.261,550000.0
2007-09-06 19:08:00,12.309,12.359,12.277,12.334,450000.0
2007-09-06 19:09:00,12.39,12.395,12.293,12.305,350000.0
2007-09-06 19:10:00,12.371,12.371,12.245,12.268,550000.0
2007-09-06 19:11:00,12.29,12.3,12.231,12.243,450000.0
2007-09-06 19:12:00,12.328,12.34,12.29,12.29,250000.0
2007-09-06 19:13:00,12.365,12.376,12.234,12.335,350000.0
2007-09-06 19:14:00,12.287,12.359,12.287,12.336,350000.0
2007-09-06 19:15:00,12.307,12.334,12.246,12.334,500000.0
2007-09-06 19:16:00,12.279,12.328,12.246,12.314,300000.0
2007-09-06 19:17:00,12.245,12.353,12.243,12.284,500000.0
2007-09-06 19:18:00,12.254,12.391,12.232,12.232,500000.0
2007-09-06 19:19:00,12.269,12.333,12.246,12.263,450000.0
2007-09-06 19:20:00,12.264,12.391,12.226,12.311,500000.0
2007-09-06 19:21:00,12.252,12.331,12.252,12.331,100000.0
2007-09-06 19:22:00,12.346,12.365,12.261,12.314,450000.0
2007-09-06 19:23:00,12.32,12.32,12.222,12.282,350000.0
2007-09-06 19:24:00,12.243,12.343,12.243,12.34,350000.0
2007-09-06 19:25:00,12.332,12.342,12.2,12.2,400000.0
2007-09-06 19:26:00,12.304,12.322,12.275,12.32,400000.0
2007-09-06 19:27:00,12.3,12.302,12.198,12.302,350000.0
2007-09-06 19:28:00,12.263,12.323,12.25,12.301,400000.0
2007-09-06 19:29:00,12.224,12.356,12.206,12.206,350000.0
2007-09-06 19:30:00,12.323,12.37,12.227,12.235,400000.0
2007-09-06 19:31:00,12.227,12.291,12.188,12.291,500000.0
2007-09-06 19:32:00,12.301,12.332,12.187,12.332,500000.0
2007-09-06 19:33:00,12.341,12.341,12.215,12.215,400000.0
2007-09-06 19:34:00,12.242,12.309,12.198,12.291,550000.0
2007-09-06 19:35:00,12.268,12.307,12.242,12.307,300000.0
2007-09-06 19:36:00,12.327,12.33,12.195,12.195,400000.0
2007-09-06 19:37:00,12.313,12.358,12.223,12.344,450000.0
2007-09-06 19:38:00,12.217,12.342,12.188,12.256,500000.0
2007-09-06 19:39:00,12.333,12.345,12.24,12.275,350000.0
2007-09-06 19:40:00,12.216,12.295,12.175,12.195,400000.0
2007-09-06 19:41:00,12.199,12.318,12.199,12.305,350000.0
2007-09-06 19:42:00,12.248,12.354,12.228,12.309,350000.0
2007-09-06 19:43:00,12.222,12.346,12.193,12.346,500000.0
2007-09-06 19:44:00,12.314,12.337,12.259,12.296,500000.0
2007-09-06 19:45:00,12.241,12.335,12.21,12.253,400000.0
2007-09-06 19:46:00,12.308,12.345,12.245,12.321,350000.0
2007-09-06 19:47:00,12.233,12.401,12.233,12.329,500000.0
2007-09-06 19:48:00,12.229,12.343,12.229,12.31,400000.0
2007-09-06 19:49:00,12.335,12.346,12.234,12.338,400000.0
2007-09-06 19:50:00,12.359,12.359,12.26,12.343,250000.0
2007-09-06 19:51:00,12.308,12.308,12.308,12.308,50000.0
2007-09-06 19:52:00,12.339,12.339,12.199,12.265,250000.0
2007-09-06 19:53:00,12.308,12.31,12.308,12.31,100000.0
2007-09-06 19:54:00,12.269,12.334,12.269,12.316,250000.0
2007-09-06 19:55:00,12.309,12.309,12.216,12.216,100000.0
2007-09-06 19:56:00,12.311,12.327,12.257,12.257,300000.0
2007-09-06 19:57:00,12.277,12.351,12.223,12.351,300000.0
2007-09-06 19:58:00,12.189,12.349,12.189,12.229,350000.0
2007-09-06 19:59:00,12.346,12.349,12.24,12.331,550000.0
2007-09-06 20:00:00,12.344,12.407,12.244,12.258,700000.0
2007-09-06 20:01:00,12.259,12.356,12.21,12.311,350000.0
2007-09-06 20:02:00,12.208,12.302,12.208,12.261,350000.0
2007-09-06 20:03:00,12.209,12.321,12.203,12.232,250000.0
2007-09-06 20:04:00,12.3,12.313,12.229,12.308,350000.0
2007-09-06 20:06:00,12.309,12.311,12.171,12.213,350000.0
2007-09-06 20:07:00,12.299,12.321,12.156,12.181,350000.0
2007-09-06 20:08:00,12.198,12.334,12.198,12.334,350000.0
2007-09-06 20:10:00,12.353,12.353,12.252,12.301,500000.0
2007-09-06 20:11:00,12.281,12.332,12.213,12.25,450000.0
2007-09-06 20:12:00,12.236,12.321,12.236,12.321,100000.0
2007-09-06 20:13:00,12.225,12.278,12.21,12.268,350000.0
2007-09-06 20:14:00,12.229,12.302,12.226,12.256,250000.0
2007-09-06 20:15:00,12.274,12.338,12.273,12.301,350000.0
2007-09-06 20:16:00,12.336,12.34,12.223,12.226,300000.0
2007-09-06 20:17:00,12.33,12.337,12.247,12.315,300000.0
2007-09-06 20:18:00,12.268,12.324,12.209,12.324,300000.0
2007-09-06 20:19:00,12.26,12.362,12.26,12.362,150000.0
2007-09-06 20:20:00,12.353,12.353,12.23,12.23,100000.0
2007-09-06 20:21:00,12.288,12.288,12.288,12.288,50000.0
2007-09-06 20:22:00,12.36,12.36,12.247,12.247,100000.0
2007-09-06 20:23:00,12.324,12.346,12.324,12.346,100000.0
2007-09-06 20:24:00,12.301,12.318,12.2,12.224,350000.0
2007-09-06 20:25:00,12.228,12.308,12.228,12.308,150000.0
2007-09-06 20:26:00,12.231,12.339,12.2,12.339,350000.0
2007-09-06 20:27:00,12.218,12.218,12.218,12.218,50000.0
2007-09-06 20:28:00,12.218,12.342,12.218,12.299,300000.0
2007-09-06 20:30:00,12.248,12.358,12.248,12.339,400000.0
2007-09-06 20:31:00,12.312,12.352,12.238,12.313,300000.0
2007-09-06 20:32:00,12.323,12.323,12.215,12.31,300000.0
2007-09-06 20:33:00,12.353,12.357,12.292,12.357,300000.0
2007-09-06 20:34:00,12.311,12.311,12.196,12.27,450000.0
2007-09-06 20:35:00,12.332,12.332,12.226,12.289,400000.0
2007-09-06 20:36:00,12.323,12.345,12.266,12.332,300000.0
2007-09-06 20:37:00,12.26,12.283,12.26,12.283,150000.0
2007-09-06 20:38:00,12.335,12.376,12.249,12.341,300000.0
2007-09-06 20:39:00,12.362,12.416,12.244,12.244,400000.0
2007-09-06 20:40:00,12.356,12.356,12.198,12.286,400000.0
2007-09-06 20:42:00,12.2,12.2,12.2,12.2,50000.0
2007-09-06 20:43:00,12.341,12.341,12.2,12.2,350000.0
2007-09-06 20:44:00,12.341,12.341,12.341,12.341,100000.0
2007-09-06 20:45:00,12.311,12.311,12.24,12.24,150000.0
2007-09-06 20:46:00,12.301,12.309,12.213,12.309,350000.0
2007-09-06 20:48:00,12.259,12.326,12.259,12.326,100000.0
2007-09-06 20:49:00,12.274,12.318,12.227,12.301,350000.0
2007-09-06 20:50:00,12.278,12.329,12.245,12.289,400000.0
2007-09-06 20:51:00,12.228,12.427,12.228,12.248,400000.0
2007-09-06 20:52:00,12.294,12.338,12.197,12.338,250000.0
2007-09-06 20:53:00,12.2,12.339,12.2,12.321,450000.0
2007-09-06 20:54:00,12.358,12.358,12.224,12.358,450000.0
2007-09-06 20:56:00,12.321,12.321,12.204,12.282,450000.0
2007-09-06 20:59:00,12.338,12.338,12.321,12.321,250000.0
2007-09-06 21:00:00,12.341,12.371,12.245,12.371,350000.0
2007-09-06 21:05:00,12.259,12.37,12.23,12.247,300000.0
2007-09-06 21:06:00,12.369,12.37,12.321,12.339,250000.0
2007-09-06 21:08:00,12.356,12.364,12.321,12.364,300000.0
2007-09-06 21:09:00,12.273,12.375,12.238,12.375,400000.0
2007-09-06 21:10:00,12.373,12.398,12.31,12.323,350000.0
2007-09-06 21:15:00,12.342,12.342,12.301,12.301,150000.0
2007-09-06 21:18:00,12.37,12.379,12.277,12.34,400000.0
2007-09-06 21:19:00,12.386,12.386,12.3,12.3,100000.0
2007-09-06 21:20:00,12.366,12.384,12.262,12.378,650000.0
2007-09-06 21:23:00,12.367,12.37,12.237,12.351,500000.0
2007-09-06 21:25:00,12.324,12.351,12.192,12.229,550000.0
2007-09-06 21:26:00,12.378,12.378,12.267,12.334,250000.0
2007-09-06 21:27:00,12.388,12.388,12.258,12.258,100000.0
2007-09-06 21:30:00,12.379,12.379,12.273,12.345,450000.0
2007-09-06 21:32:00,12.412,12.412,12.31,12.31,100000.0
2007-09-06 21:33:00,12.278,12.384,12.278,12.384,150000.0
2007-09-06 21:34:00,12.389,12.389,12.389,12.389,50000.0
2007-09-06 21:35:00,12.389,12.389,12.302,12.302,100000.0
2007-09-06 21:36:00,12.322,12.405,12.32,12.405,300000.0
2007-09-06 21:39:00,12.379,12.381,12.274,12.381,300000.0
2007-09-06 21:40:00,12.331,12.395,12.297,12.316,600000.0
2007-09-06 21:41:00,12.352,12.366,12.352,12.366,100000.0
2007-09-06 21:45:00,12.392,12.392,12.281,12.341,500000.0
2007-09-06 21:46:00,12.258,12.403,12.258,12.298,400000.0
2007-09-06 21:47:00,12.341,12.393,12.281,12.354,350000.0
2007-09-06 21:48:00,12.283,12.402,12.283,12.31,500000.0
2007-09-06 21:50:00,12.369,12.372,12.294,12.356,350000.0
2007-09-06 21:51:00,12.284,12.393,12.281,12.317,650000.0
2007-09-06 21:52:00,12.329,12.352,12.282,12.352,200000.0
2007-09-06 21:53:00,12.303,12.303,12.303,12.303,50000.0
2007-09-06 21:54:00,12.326,12.339,12.274,12.281,300000.0
2007-09-06 21:57:00,12.305,12.401,12.305,12.401,150000.0
2007-09-06 22:00:00,12.366,12.366,12.268,12.346,450000.0
2007-09-06 22:02:00,12.348,12.389,12.28,12.333,200000.0
2007-09-06 22:03:00,12.306,12.353,12.304,12.32,200000.0
2007-09-06 22:04:00,12.354,12.354,12.248,12.32,450000.0
2007-09-06 22:05:00,12.379,12.379,12.273,12.273,100000.0
2007-09-06 22:10:00,12.369,12.369,12.263,12.335,450000.0
2007-09-06 22:11:00,12.335,12.335,12.335,12.335,50000.0
2007-09-06 22:14:00,12.355,12.355,12.29,12.29,100000.0
2007-09-06 22:15:00,12.28,12.389,12.271,12.356,300000.0
2007-09-06 22:17:00,12.368,12.368,12.27,12.316,250000.0
2007-09-06 22:19:00,12.355,12.355,12.22,12.22,400000.0
2007-09-06 22:20:00,12.298,12.35,12.298,12.35,100000.0
2007-09-06 22:21:00,12.369,12.369,12.354,12.354,100000.0
2007-09-06 22:23:00,12.374,12.374,12.374,12.374,50000.0
2007-09-06 22:24:00,12.286,12.385,12.286,12.385,150000.0
2007-09-06 22:25:00,12.346,12.385,12.329,12.385,200000.0
2007-09-06 22:26:00,12.374,12.374,12.374,12.374,50000.0
2007-09-06 22:27:00,12.361,12.361,12.314,12.329,200000.0
2007-09-06 22:30:00,12.374,12.394,12.254,12.254,250000.0
2007-09-06 22:31:00,12.339,12.339,12.279,12.279,100000.0
2007-09-06 22:33:00,12.341,12.341,12.235,12.307,450000.0
2007-09-06 22:38:00,12.356,12.356,12.309,12.309,100000.0
2007-09-06 22:40:00,12.359,12.359,12.253,12.325,450000.0
2007-09-06 22:42:00,12.27,12.372,12.27,12.372,150000.0
2007-09-06 22:45:00,12.342,12.35,12.245,12.31,450000.0
2007-09-06 22:46:00,12.251,12.251,12.23,12.23,100000.0
2007-09-06 22:48:00,12.332,12.332,12.216,12.292,450000.0
2007-09-06 22:50:00,12.349,12.349,12.243,12.315,450000.0
2007-09-06 22:52:00,12.265,12.367,12.256,12.256,350000.0
2007-09-06 22:53:00,12.305,12.305,12.235,12.235,200000.0
2007-09-06 22:55:00,12.36,12.36,12.36,12.36,50000.0
2007-09-06 22:56:00,12.357,12.366,12.318,12.318,200000.0
2007-09-06 22:57:00,12.293,12.351,12.293,12.351,100000.0
2007-09-06 22:58:00,12.279,12.34,12.238,12.295,200000.0
2007-09-06 22:59:00,12.258,12.258,12.258,12.258,50000.0
2007-09-06 23:00:00,12.349,12.349,12.243,12.315,450000.0
2007-09-06 23:02:00,12.342,12.342,12.222,12.3,450000.0
2007-09-06 23:05:00,12.28,12.382,12.28,12.382,150000.0
2007-09-06 23:09:00,12.228,12.33,12.228,12.33,200000.0
2007-09-06 23:10:00,12.326,12.338,12.294,12.338,150000.0
2007-09-06 23:11:00,12.36,12.36,12.28,12.325,400000.0
2007-09-06 23:19:00,12.299,12.393,12.299,12.393,150000.0
2007-09-06 23:20:00,12.335,12.335,12.28,12.28,100000.0
2007-09-06 23:29:00,12.328,12.328,12.256,12.256,100000.0
2007-09-06 23:30:00,12.37,12.37,12.263,12.263,350000.0
2007-09-06 23:33:00,12.289,12.376,12.283,12.335,250000.0
2007-09-06 23:40:00,12.267,12.342,12.267,12.342,100000.0
2007-09-06 23:41:00,12.277,12.277,12.273,12.273,100000.0
2007-09-06 23:48:00,12.349,12.349,12.243,12.315,450000.0
2007-09-06 23:50:00,12.256,12.364,12.243,12.362,550000.0
2007-09-07 00:00:00,12.22,12.363,12.22,12.363,100000.0
2007-09-07 00:01:00,12.348,12.393,12.239,12.335,550000.0
2007-09-07 00:02:00,12.328,12.378,12.328,12.378,100000.0
2007-09-07 00:03:00,12.384,12.384,12.346,12.346,100000.0
2007-09-07 00:04:00,12.324,12.374,12.273,12.33,300000.0
2007-09-07 00:05:00,12.274,12.353,12.271,12.347,250000.0
2007-09-07 00:06:00,12.363,12.363,12.205,12.257,300000.0
2007-09-07 00:07:00,12.27,12.372,12.27,12.324,250000.0
2007-09-07 00:08:00,12.327,12.327,12.281,12.281,150000.0
2007-09-07 00:09:00,12.284,12.394,12.284,12.35,400000.0
2007-09-07 00:10:00,12.27,12.381,12.27,12.381,100000.0
2007-09-07 00:12:00,12.324,12.324,12.264,12.264,100000.0
2007-09-07 00:15:00,12.277,12.409,12.277,12.323,300000.0
2007-09-07 00:17:00,12.369,12.369,12.23,12.23,250000.0
2007-09-07 00:18:00,12.296,12.385,12.296,12.382,250000.0
2007-09-07 00:19:00,12.323,12.389,12.299,12.299,250000.0
2007-09-07 00:20:00,12.334,12.367,12.28,12.295,350000.0
2007-09-07 00:22:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 00:24:00,12.339,12.339,12.233,12.305,450000.0
2007-09-07 00:26:00,12.287,12.382,12.287,12.382,150000.0
2007-09-07 00:27:00,12.374,12.374,12.374,12.374,50000.0
2007-09-07 00:28:00,12.372,12.372,12.27,12.27,100000.0
2007-09-07 00:30:00,12.4,12.4,12.339,12.376,150000.0
2007-09-07 00:31:00,12.25,12.352,12.25,12.352,150000.0
2007-09-07 00:36:00,12.314,12.314,12.197,12.274,450000.0
2007-09-07 00:37:00,12.261,12.304,12.222,12.222,150000.0
2007-09-07 00:39:00,12.257,12.361,12.257,12.263,450000.0
2007-09-07 00:40:00,12.33,12.385,12.252,12.348,350000.0
2007-09-07 00:41:00,12.346,12.372,12.295,12.304,500000.0
2007-09-07 00:42:00,12.278,12.33,12.278,12.33,150000.0
2007-09-07 00:43:00,12.315,12.386,12.307,12.386,200000.0
2007-09-07 00:44:00,12.332,12.332,12.216,12.291,450000.0
2007-09-07 00:47:00,12.272,12.374,12.272,12.374,150000.0
2007-09-07 00:48:00,12.252,12.354,12.246,12.314,200000.0
2007-09-07 00:50:00,12.379,12.379,12.273,12.345,450000.0
2007-09-07 00:51:00,12.386,12.386,12.374,12.374,100000.0
2007-09-07 00:54:00,12.342,12.372,12.298,12.372,250000.0
2007-09-07 00:56:00,12.229,12.356,12.204,12.356,250000.0
2007-09-07 00:57:00,12.261,12.357,12.239,12.297,400000.0
2007-09-07 00:59:00,12.272,12.365,12.272,12.365,100000.0
2007-09-07 01:00:00,12.295,12.295,12.202,12.207,300000.0
2007-09-07 01:02:00,12.234,12.322,12.234,12.322,100000.0
2007-09-07 01:03:00,12.265,12.265,12.236,12.236,100000.0
2007-09-07 01:05:00,12.224,12.224,12.224,12.224,50000.0
2007-09-07 01:06:00,12.28,12.328,12.28,12.328,100000.0
2007-09-07 01:07:00,12.326,12.34,12.23,12.298,450000.0
2007-09-07 01:10:00,12.317,12.344,12.238,12.261,450000.0
2007-09-07 01:11:00,12.327,12.344,12.265,12.327,250000.0
2007-09-07 01:12:00,12.329,12.329,12.258,12.326,150000.0
2007-09-07 01:14:00,12.384,12.384,12.287,12.346,150000.0
2007-09-07 01:15:00,12.247,12.247,12.247,12.247,50000.0
2007-09-07 01:17:00,12.314,12.355,12.314,12.355,250000.0
2007-09-07 01:18:00,12.332,12.332,12.27,12.286,300000.0
2007-09-07 01:20:00,12.313,12.313,12.224,12.224,300000.0
2007-09-07 01:24:00,12.326,12.347,12.234,12.3,450000.0
2007-09-07 01:27:00,12.334,12.334,12.256,12.285,450000.0
2007-09-07 01:28:00,12.297,12.405,12.277,12.289,600000.0
2007-09-07 01:30:00,12.323,12.323,12.323,12.323,50000.0
2007-09-07 01:31:00,12.24,12.373,12.24,12.278,300000.0
2007-09-07 01:32:00,12.28,12.374,12.28,12.374,150000.0
2007-09-07 01:33:00,12.246,12.308,12.246,12.308,100000.0
2007-09-07 01:34:00,12.282,12.347,12.241,12.294,450000.0
2007-09-07 01:35:00,12.331,12.331,12.189,12.249,550000.0
2007-09-07 01:36:00,12.315,12.315,12.286,12.286,100000.0
2007-09-07 01:37:00,12.266,12.373,12.266,12.373,150000.0
2007-09-07 01:40:00,12.309,12.309,12.203,12.275,450000.0
2007-09-07 01:43:00,12.234,12.349,12.234,12.234,350000.0
2007-09-07 01:47:00,12.267,12.345,12.267,12.338,150000.0
2007-09-07 01:50:00,12.308,12.311,12.308,12.308,150000.0
2007-09-07 01:55:00,12.362,12.37,12.275,12.275,150000.0
2007-09-07 01:58:00,12.236,12.377,12.236,12.344,400000.0
2007-09-07 01:59:00,12.388,12.388,12.251,12.338,500000.0
2007-09-07 02:00:00,12.258,12.258,12.258,12.258,50000.0
2007-09-07 02:01:00,12.305,12.305,12.288,12.288,100000.0
2007-09-07 02:02:00,12.334,12.334,12.218,12.294,450000.0
2007-09-07 02:04:00,12.258,12.364,12.258,12.364,150000.0
2007-09-07 02:05:00,12.304,12.334,12.304,12.334,100000.0
2007-09-07 02:06:00,12.253,12.316,12.253,12.286,150000.0
2007-09-07 02:07:00,12.283,12.341,12.283,12.341,350000.0
2007-09-07 02:08:00,12.251,12.294,12.251,12.291,150000.0
2007-09-07 02:09:00,12.315,12.357,12.24,12.357,650000.0
2007-09-07 02:10:00,12.33,12.343,12.28,12.327,400000.0
2007-09-07 02:12:00,12.253,12.358,12.253,12.358,150000.0
2007-09-07 02:16:00,12.323,12.351,12.241,12.351,250000.0
2007-09-07 02:17:00,12.221,12.262,12.221,12.262,100000.0
2007-09-07 02:19:00,12.387,12.425,12.274,12.274,650000.0
2007-09-07 02:20:00,12.362,12.362,12.253,12.253,100000.0
2007-09-07 02:26:00,12.319,12.319,12.213,12.285,450000.0
2007-09-07 02:28:00,12.326,12.326,12.237,12.237,200000.0
2007-09-07 02:29:00,12.248,12.335,12.247,12.32,250000.0
2007-09-07 02:30:00,12.279,12.279,12.279,12.279,50000.0
2007-09-07 02:31:00,12.331,12.331,12.224,12.297,450000.0
2007-09-07 02:32:00,12.362,12.362,12.362,12.362,50000.0
2007-09-07 02:35:00,12.332,12.332,12.216,12.294,450000.0
2007-09-07 02:36:00,12.329,12.329,12.279,12.279,100000.0
2007-09-07 02:40:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 02:42:00,12.266,12.362,12.266,12.362,150000.0
2007-09-07 02:43:00,12.362,12.362,12.315,12.315,100000.0
2007-09-07 02:45:00,12.197,12.352,12.197,12.352,250000.0
2007-09-07 02:46:00,12.262,12.37,12.262,12.37,150000.0
2007-09-07 02:47:00,12.311,12.355,12.22,12.22,200000.0
2007-09-07 02:48:00,12.269,12.343,12.242,12.311,450000.0
2007-09-07 02:50:00,12.262,12.326,12.218,12.218,200000.0
2007-09-07 02:53:00,12.297,12.375,12.263,12.264,400000.0
2007-09-07 02:56:00,12.265,12.265,12.265,12.265,50000.0
2007-09-07 02:57:00,12.28,12.28,12.28,12.28,100000.0
2007-09-07 02:58:00,12.359,12.359,12.255,12.255,100000.0
2007-09-07 02:59:00,12.274,12.372,12.274,12.372,150000.0
2007-09-07 03:00:00,12.362,12.362,12.362,12.362,50000.0
2007-09-07 03:03:00,12.324,12.324,12.203,12.281,450000.0
2007-09-07 03:07:00,12.326,12.337,12.23,12.298,450000.0
2007-09-07 03:10:00,12.26,12.362,12.26,12.362,150000.0
2007-09-07 03:13:00,12.305,12.305,12.265,12.265,200000.0
2007-09-07 03:14:00,12.239,12.339,12.239,12.264,200000.0
2007-09-07 03:15:00,12.365,12.365,12.293,12.293,100000.0
2007-09-07 03:17:00,12.334,12.334,12.228,12.3,450000.0
2007-09-07 03:18:00,12.223,12.329,12.223,12.329,100000.0
2007-09-07 03:20:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 03:22:00,12.225,12.225,12.225,12.225,50000.0
2007-09-07 03:23:00,12.268,12.304,12.268,12.304,100000.0
2007-09-07 03:24:00,12.326,12.326,12.22,12.292,450000.0
2007-09-07 03:26:00,12.281,12.281,12.281,12.281,50000.0
2007-09-07 03:27:00,12.306,12.379,12.239,12.32,350000.0
2007-09-07 03:28:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 03:30:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 03:36:00,12.336,12.349,12.242,12.309,450000.0
2007-09-07 03:37:00,12.337,12.337,12.229,12.331,200000.0
2007-09-07 03:39:00,12.262,12.364,12.25,12.326,250000.0
2007-09-07 03:40:00,12.337,12.337,12.266,12.33,200000.0
2007-09-07 03:41:00,12.336,12.336,12.229,12.229,200000.0
2007-09-07 03:43:00,12.329,12.329,12.28,12.283,150000.0
2007-09-07 03:44:00,12.271,12.289,12.221,12.287,250000.0
2007-09-07 03:47:00,12.265,12.341,12.22,12.337,200000.0
2007-09-07 03:48:00,12.29,12.298,12.208,12.208,350000.0
2007-09-07 03:49:00,12.326,12.377,12.326,12.377,100000.0
2007-09-07 03:50:00,12.323,12.364,12.243,12.262,350000.0
2007-09-07 03:53:00,12.339,12.339,12.233,12.305,450000.0
2007-09-07 03:57:00,12.336,12.336,12.23,12.302,450000.0
2007-09-07 04:00:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 04:01:00,12.285,12.336,12.232,12.232,150000.0
2007-09-07 04:05:00,12.336,12.336,12.23,12.302,450000.0
2007-09-07 04:06:00,12.244,12.331,12.244,12.331,200000.0
2007-09-07 04:08:00,12.336,12.336,12.23,12.302,450000.0
2007-09-07 04:10:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 04:12:00,12.357,12.379,12.263,12.329,450000.0
2007-09-07 04:15:00,12.349,12.384,12.342,12.384,200000.0
2007-09-07 04:17:00,12.39,12.39,12.353,12.359,150000.0
2007-09-07 04:19:00,12.29,12.392,12.29,12.392,150000.0
2007-09-07 04:20:00,12.382,12.382,12.382,12.382,50000.0
2007-09-07 04:30:00,12.26,12.362,12.26,12.362,150000.0
2007-09-07 04:32:00,12.266,12.361,12.266,12.361,150000.0
2007-09-07 04:34:00,12.326,12.336,12.23,12.3,450000.0
2007-09-07 04:37:00,12.321,12.321,12.206,12.282,450000.0
2007-09-07 04:40:00,12.362,12.362,12.362,12.362,50000.0
2007-09-07 04:41:00,12.372,12.372,12.372,12.372,50000.0
2007-09-07 04:42:00,12.26,12.362,12.26,12.362,150000.0
2007-09-07 04:50:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 05:00:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 05:02:00,12.276,12.402,12.276,12.361,300000.0
2007-09-07 05:03:00,12.321,12.347,12.321,12.347,100000.0
2007-09-07 05:07:00,12.336,12.344,12.24,12.309,450000.0
2007-09-07 05:08:00,12.329,12.329,12.223,12.223,100000.0
2007-09-07 05:10:00,12.357,12.373,12.263,12.33,450000.0
2007-09-07 05:12:00,12.326,12.341,12.235,12.235,150000.0
2007-09-07 05:20:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 05:23:00,12.292,12.388,12.292,12.343,250000.0
2007-09-07 05:24:00,12.365,12.365,12.213,12.278,300000.0
2007-09-07 05:25:00,12.321,12.321,12.257,12.257,100000.0
2007-09-07 05:27:00,12.307,12.369,12.307,12.369,200000.0
2007-09-07 05:30:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 05:32:00,12.376,12.376,12.343,12.343,100000.0
2007-09-07 05:33:00,12.38,12.38,12.38,12.38,50000.0
2007-09-07 05:36:00,12.274,12.368,12.274,12.278,300000.0
2007-09-07 05:37:00,12.328,12.378,12.328,12.33,200000.0
2007-09-07 05:39:00,12.304,12.408,12.304,12.38,400000.0
2007-09-07 05:40:00,12.358,12.363,12.294,12.363,150000.0
2007-09-07 05:42:00,12.342,12.342,12.223,12.302,450000.0
2007-09-07 05:43:00,12.233,12.233,12.233,12.233,50000.0
2007-09-07 05:49:00,12.237,12.372,12.237,12.372,100000.0
2007-09-07 05:50:00,12.343,12.343,12.278,12.278,150000.0
2007-09-07 05:52:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 05:57:00,12.27,12.372,12.27,12.372,150000.0
2007-09-07 06:00:00,12.304,12.304,12.304,12.304,50000.0
2007-09-07 06:01:00,12.284,12.346,12.243,12.346,350000.0
2007-09-07 06:02:00,12.282,12.284,12.282,12.284,100000.0
2007-09-07 06:03:00,12.286,12.352,12.286,12.352,100000.0
2007-09-07 06:04:00,12.327,12.33,12.327,12.33,100000.0
2007-09-07 06:05:00,12.266,12.285,12.253,12.26,200000.0
2007-09-07 06:10:00,12.283,12.4,12.283,12.368,200000.0
2007-09-07 06:11:00,12.357,12.357,12.317,12.33,200000.0
2007-09-07 06:12:00,12.344,12.377,12.284,12.336,400000.0
2007-09-07 06:13:00,12.362,12.362,12.362,12.362,50000.0
2007-09-07 06:14:00,12.349,12.349,12.276,12.276,100000.0
2007-09-07 06:19:00,12.262,12.284,12.253,12.284,150000.0
2007-09-07 06:20:00,12.253,12.371,12.253,12.341,300000.0
2007-09-07 06:21:00,12.371,12.371,12.244,12.332,500000.0
2007-09-07 06:26:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 06:30:00,12.291,12.339,12.249,12.249,200000.0
2007-09-07 06:31:00,12.24,12.34,12.24,12.323,400000.0
2007-09-07 06:32:00,12.243,12.376,12.238,12.294,450000.0
2007-09-07 06:33:00,12.335,12.351,12.286,12.351,150000.0
2007-09-07 06:34:00,12.296,12.3,12.296,12.3,100000.0
2007-09-07 06:35:00,12.28,12.414,12.28,12.346,350000.0
2007-09-07 06:36:00,12.268,12.343,12.268,12.292,250000.0
2007-09-07 06:37:00,12.366,12.366,12.268,12.268,200000.0
2007-09-07 06:38:00,12.332,12.355,12.332,12.355,100000.0
2007-09-07 06:39:00,12.279,12.369,12.239,12.239,450000.0
2007-09-07 06:40:00,12.301,12.301,12.265,12.294,200000.0
2007-09-07 06:41:00,12.263,12.289,12.263,12.289,100000.0
2007-09-07 06:42:00,12.295,12.371,12.295,12.371,100000.0
2007-09-07 06:43:00,12.273,12.333,12.273,12.333,150000.0
2007-09-07 06:45:00,12.284,12.406,12.284,12.383,400000.0
2007-09-07 06:46:00,12.249,12.249,12.249,12.249,50000.0
2007-09-07 06:47:00,12.279,12.279,12.277,12.277,100000.0
2007-09-07 06:48:00,12.364,12.364,12.3,12.3,100000.0
2007-09-07 06:49:00,12.238,12.309,12.223,12.227,250000.0
2007-09-07 06:50:00,12.243,12.347,12.243,12.326,300000.0
2007-09-07 06:52:00,12.353,12.381,12.245,12.34,300000.0
2007-09-07 06:53:00,12.343,12.343,12.246,12.34,150000.0
2007-09-07 06:55:00,12.347,12.382,12.246,12.352,450000.0
2007-09-07 06:56:00,12.391,12.391,12.253,12.325,350000.0
2007-09-07 06:59:00,12.272,12.382,12.271,12.329,400000.0
2007-09-07 07:00:00,12.266,12.379,12.263,12.302,500000.0
2007-09-07 07:01:00,12.284,12.362,12.283,12.362,200000.0
2007-09-07 07:04:00,12.345,12.345,12.231,12.31,450000.0
2007-09-07 07:06:00,12.348,12.348,12.233,12.275,200000.0
2007-09-07 07:10:00,12.268,12.35,12.253,12.349,350000.0
2007-09-07 07:12:00,12.359,12.359,12.239,12.239,250000.0
2007-09-07 07:13:00,12.316,12.342,12.21,12.21,350000.0
2007-09-07 07:15:00,12.349,12.381,12.249,12.381,200000.0
2007-09-07 07:16:00,12.372,12.372,12.286,12.286,200000.0
2007-09-07 07:17:00,12.267,12.279,12.267,12.279,100000.0
2007-09-07 07:18:00,12.292,12.348,12.271,12.342,250000.0
2007-09-07 07:20:00,12.367,12.394,12.257,12.338,350000.0
2007-09-07 07:22:00,12.308,12.383,12.291,12.342,350000.0
2007-09-07 07:25:00,12.314,12.351,12.314,12.351,100000.0
2007-09-07 07:26:00,12.271,12.271,12.271,12.271,50000.0
2007-09-07 07:27:00,12.395,12.397,12.295,12.397,400000.0
2007-09-07 07:30:00,12.359,12.359,12.301,12.301,150000.0
2007-09-07 07:31:00,12.264,12.357,12.255,12.357,350000.0
2007-09-07 07:32:00,12.352,12.352,12.25,12.25,100000.0
2007-09-07 07:34:00,12.357,12.372,12.278,12.342,350000.0
2007-09-07 07:36:00,12.309,12.37,12.252,12.287,400000.0
2007-09-07 07:37:00,12.371,12.382,12.283,12.377,250000.0
2007-09-07 07:39:00,12.308,12.371,12.263,12.338,350000.0
2007-09-07 07:40:00,12.314,12.377,12.276,12.305,350000.0
2007-09-07 07:41:00,12.317,12.392,12.26,12.263,550000.0
2007-09-07 07:42:00,12.255,12.364,12.247,12.282,550000.0
2007-09-07 07:43:00,12.29,12.309,12.29,12.309,100000.0
2007-09-07 07:44:00,12.355,12.355,12.247,12.343,200000.0
2007-09-07 07:45:00,12.265,12.356,12.219,12.248,400000.0
2007-09-07 07:46:00,12.376,12.376,12.285,12.335,150000.0
2007-09-07 07:47:00,12.281,12.411,12.267,12.267,350000.0
2007-09-07 07:48:00,12.291,12.372,12.259,12.259,250000.0
2007-09-07 07:49:00,12.337,12.401,12.28,12.301,350000.0
2007-09-07 07:50:00,12.405,12.426,12.306,12.357,450000.0
2007-09-07 07:51:00,12.388,12.388,12.268,12.268,100000.0
2007-09-07 07:52:00,12.256,12.273,12.256,12.273,100000.0
2007-09-07 07:53:00,12.322,12.404,12.291,12.355,450000.0
2007-09-07 07:58:00,12.27,12.384,12.266,12.317,350000.0
2007-09-07 07:59:00,12.286,12.406,12.286,12.333,450000.0
2007-09-07 08:00:00,12.277,12.376,12.253,12.329,500000.0
2007-09-07 08:02:00,12.258,12.405,12.258,12.395,400000.0
2007-09-07 08:03:00,12.284,12.284,12.284,12.284,50000.0
2007-09-07 08:05:00,12.397,12.397,12.294,12.36,450000.0
2007-09-07 08:06:00,12.282,12.415,12.281,12.37,500000.0
2007-09-07 08:07:00,12.296,12.399,12.281,12.334,500000.0
2007-09-07 08:09:00,12.342,12.389,12.235,12.389,550000.0
2007-09-07 08:10:00,12.385,12.403,12.312,12.37,350000.0
2007-09-07 08:11:00,12.37,12.407,12.293,12.405,400000.0
2007-09-07 08:12:00,12.351,12.387,12.269,12.36,450000.0
2007-09-07 08:13:00,12.311,12.406,12.269,12.372,350000.0
2007-09-07 08:14:00,12.374,12.374,12.233,12.358,200000.0
2007-09-07 08:15:00,12.355,12.386,12.293,12.309,550000.0
2007-09-07 08:16:00,12.258,12.39,12.258,12.39,100000.0
2007-09-07 08:17:00,12.357,12.357,12.261,12.317,150000.0
2007-09-07 08:18:00,12.337,12.392,12.239,12.321,500000.0
2007-09-07 08:19:00,12.318,12.351,12.24,12.327,400000.0
2007-09-07 08:20:00,12.245,12.374,12.239,12.347,300000.0
2007-09-07 08:21:00,12.338,12.373,12.278,12.373,400000.0
2007-09-07 08:23:00,12.309,12.354,12.309,12.354,100000.0
2007-09-07 08:24:00,12.332,12.336,12.332,12.336,100000.0
2007-09-07 08:25:00,12.342,12.373,12.276,12.346,350000.0
2007-09-07 08:26:00,12.3,12.344,12.235,12.344,400000.0
2007-09-07 08:28:00,12.301,12.392,12.248,12.306,550000.0
2007-09-07 08:29:00,12.198,12.342,12.198,12.235,400000.0
2007-09-07 08:30:00,12.316,12.392,12.261,12.278,400000.0
2007-09-07 08:31:00,12.323,12.363,12.242,12.242,400000.0
2007-09-07 08:32:00,12.361,12.373,12.302,12.333,300000.0
2007-09-07 08:33:00,12.307,12.392,12.234,12.364,550000.0
2007-09-07 08:34:00,12.268,12.372,12.268,12.349,400000.0
2007-09-07 08:35:00,12.293,12.392,12.27,12.281,350000.0
2007-09-07 08:36:00,12.389,12.412,12.27,12.331,350000.0
2007-09-07 08:37:00,12.277,12.362,12.242,12.357,400000.0
2007-09-07 08:38:00,12.304,12.343,12.245,12.274,350000.0
2007-09-07 08:39:00,12.275,12.337,12.219,12.321,350000.0
2007-09-07 08:40:00,12.385,12.41,12.28,12.328,350000.0
2007-09-07 08:41:00,12.327,12.39,12.266,12.276,350000.0
2007-09-07 08:42:00,12.396,12.396,12.297,12.357,350000.0
2007-09-07 08:43:00,12.369,12.406,12.35,12.404,350000.0
2007-09-07 08:45:00,12.38,12.38,12.273,12.273,400000.0
2007-09-07 08:47:00,12.346,12.371,12.274,12.274,350000.0
2007-09-07 08:48:00,12.379,12.383,12.248,12.281,500000.0
2007-09-07 08:49:00,12.383,12.395,12.302,12.351,550000.0
2007-09-07 08:50:00,12.277,12.339,12.25,12.308,350000.0
2007-09-07 08:51:00,12.365,12.397,12.256,12.294,450000.0
2007-09-07 08:52:00,12.268,12.419,12.268,12.341,350000.0
2007-09-07 08:53:00,12.294,12.386,12.259,12.356,400000.0
2007-09-07 08:54:00,12.313,12.389,12.281,12.281,350000.0
2007-09-07 08:55:00,12.351,12.394,12.259,12.309,450000.0
2007-09-07 08:57:00,12.356,12.387,12.268,12.387,300000.0
2007-09-07 08:58:00,12.368,12.397,12.308,12.336,500000.0
2007-09-07 08:59:00,12.413,12.413,12.274,12.336,350000.0
2007-09-07 09:00:00,12.367,12.392,12.333,12.333,450000.0
2007-09-07 09:01:00,12.433,12.459,12.317,12.36,400000.0
2007-09-07 09:02:00,12.379,12.403,12.263,12.403,450000.0
2007-09-07 09:03:00,12.351,12.367,12.3,12.357,450000.0
2007-09-07 09:04:00,12.392,12.44,12.279,12.279,250000.0
2007-09-07 09:05:00,12.376,12.376,12.27,12.342,450000.0
2007-09-07 09:06:00,12.393,12.415,12.341,12.373,450000.0
2007-09-07 09:07:00,12.315,12.429,12.302,12.372,550000.0
2007-09-07 09:08:00,12.322,12.418,12.322,12.378,450000.0
2007-09-07 09:09:00,12.363,12.386,12.245,12.322,400000.0
2007-09-07 09:10:00,12.37,12.383,12.304,12.304,400000.0
2007-09-07 09:11:00,12.28,12.4,12.28,12.368,400000.0
2007-09-07 09:13:00,12.385,12.39,12.243,12.341,500000.0
2007-09-07 09:14:00,12.306,12.372,12.306,12.325,350000.0
2007-09-07 09:15:00,12.369,12.4,12.27,12.327,500000.0
2007-09-07 09:16:00,12.356,12.4,12.254,12.4,400000.0
2007-09-07 09:17:00,12.398,12.398,12.279,12.336,250000.0
2007-09-07 09:18:00,12.321,12.422,12.32,12.422,400000.0
2007-09-07 09:19:00,12.332,12.385,12.29,12.385,350000.0
2007-09-07 09:20:00,12.347,12.373,12.282,12.368,400000.0
2007-09-07 09:22:00,12.397,12.411,12.313,12.331,400000.0
2007-09-07 09:23:00,12.352,12.385,12.301,12.357,400000.0
2007-09-07 09:24:00,12.358,12.418,12.343,12.343,350000.0
2007-09-07 09:25:00,12.416,12.416,12.296,12.395,300000.0
2007-09-07 09:26:00,12.296,12.373,12.263,12.265,400000.0
2007-09-07 09:28:00,12.336,12.426,12.33,12.342,1550000.0
2007-09-07 09:29:00,12.367,12.424,12.276,12.383,450000.0
2007-09-07 09:30:00,12.338,12.409,12.307,12.322,350000.0
2007-09-07 09:31:00,12.363,12.383,12.265,12.383,350000.0
2007-09-07 09:32:00,12.374,12.404,12.29,12.386,350000.0
2007-09-07 09:33:00,12.381,12.442,12.337,12.42,500000.0
2007-09-07 09:34:00,12.327,12.385,12.291,12.314,500000.0
2007-09-07 09:35:00,12.326,12.386,12.29,12.33,450000.0
2007-09-07 09:36:00,12.41,12.41,12.328,12.403,400000.0
2007-09-07 09:39:00,12.354,12.392,12.255,12.299,400000.0
2007-09-07 09:40:00,12.413,12.413,12.311,12.406,400000.0
2007-09-07 09:42:00,12.379,12.389,12.222,12.256,400000.0
2007-09-07 09:44:00,12.318,12.419,12.318,12.417,450000.0
2007-09-07 09:46:00,12.322,12.404,12.292,12.374,550000.0
2007-09-07 09:49:00,12.413,12.413,12.321,12.375,400000.0
2007-09-07 09:50:00,12.314,12.386,12.314,12.332,200000.0
2007-09-07 09:51:00,12.332,12.427,12.286,12.32,500000.0
2007-09-07 09:52:00,12.287,12.393,12.287,12.381,550000.0
2007-09-07 09:53:00,12.341,12.461,12.295,12.425,550000.0
2007-09-07 09:54:00,12.3,12.394,12.254,12.373,750000.0
2007-09-07 09:55:00,12.3,12.398,12.3,12.398,450000.0
2007-09-07 09:56:00,12.306,12.393,12.253,12.35,350000.0
2007-09-07 09:57:00,12.384,12.407,12.309,12.309,500000.0
2007-09-07 09:59:00,12.258,12.391,12.258,12.35,400000.0
2007-09-07 10:00:00,12.406,12.406,12.268,12.272,350000.0
2007-09-07 10:01:00,12.366,12.402,12.366,12.402,300000.0
2007-09-07 10:02:00,12.297,12.379,12.296,12.296,400000.0
2007-09-07 10:03:00,12.39,12.444,12.319,12.332,500000.0
2007-09-07 10:04:00,12.433,12.433,12.384,12.42,250000.0
2007-09-07 10:05:00,12.381,12.407,12.253,12.407,350000.0
2007-09-07 10:06:00,12.337,12.408,12.337,12.376,500000.0
2007-09-07 10:08:00,12.342,12.405,12.301,12.32,450000.0
2007-09-07 10:09:00,12.291,12.402,12.291,12.402,550000.0
2007-09-07 10:10:00,12.391,12.422,12.338,12.374,350000.0
2007-09-07 10:11:00,12.406,12.406,12.284,12.376,400000.0
2007-09-07 10:13:00,12.426,12.426,12.276,12.415,300000.0
2007-09-07 10:15:00,12.388,12.426,12.326,12.403,450000.0
2007-09-07 10:16:00,12.351,12.417,12.311,12.316,550000.0
2007-09-07 10:17:00,12.396,12.458,12.307,12.307,500000.0
2007-09-07 10:18:00,12.404,12.404,12.28,12.325,350000.0
2007-09-07 10:19:00,12.357,12.386,12.286,12.298,500000.0
2007-09-07 10:20:00,12.302,12.38,12.282,12.361,350000.0
2007-09-07 10:21:00,12.37,12.401,12.288,12.312,350000.0
2007-09-07 10:22:00,12.338,12.434,12.298,12.412,550000.0
2007-09-07 10:23:00,12.391,12.411,12.277,12.361,400000.0
2007-09-07 10:24:00,12.325,12.372,12.247,12.331,500000.0
2007-09-07 10:25:00,12.308,12.377,12.275,12.351,350000.0
2007-09-07 10:26:00,12.38,12.38,12.239,12.239,400000.0
2007-09-07 10:27:00,12.336,12.383,12.27,12.279,400000.0
2007-09-07 10:28:00,12.371,12.4,12.286,12.333,600000.0
2007-09-07 10:29:00,12.352,12.362,12.25,12.252,350000.0
2007-09-07 10:30:00,12.367,12.371,12.249,12.269,450000.0
2007-09-07 10:31:00,12.281,12.406,12.236,12.309,550000.0
2007-09-07 10:32:00,12.351,12.4,12.268,12.4,650000.0
2007-09-07 10:33:00,12.292,12.406,12.286,12.286,450000.0
2007-09-07 10:34:00,12.339,12.433,12.262,12.4,550000.0
2007-09-07 10:35:00,12.42,12.427,12.277,12.377,400000.0
2007-09-07 10:36:00,12.368,12.368,12.244,12.257,550000.0
2007-09-07 10:37:00,12.299,12.406,12.286,12.391,400000.0
2007-09-07 10:38:00,12.332,12.408,12.316,12.371,400000.0
2007-09-07 10:39:00,12.267,12.381,12.248,12.323,350000.0
2007-09-07 10:40:00,12.306,12.366,12.239,12.366,550000.0
2007-09-07 10:41:00,12.407,12.407,12.313,12.365,350000.0
2007-09-07 10:42:00,12.407,12.481,12.318,12.406,400000.0
2007-09-07 10:43:00,12.368,12.393,12.304,12.393,450000.0
2007-09-07 10:44:00,12.339,12.373,12.246,12.266,350000.0
2007-09-07 10:45:00,12.377,12.377,12.255,12.334,550000.0
2007-09-07 10:46:00,12.229,12.371,12.22,12.368,600000.0
2007-09-07 10:47:00,12.326,12.374,12.272,12.361,400000.0
2007-09-07 10:48:00,12.306,12.422,12.28,12.422,400000.0
2007-09-07 10:49:00,12.38,12.399,12.307,12.399,550000.0
2007-09-07 10:50:00,12.284,12.412,12.236,12.412,450000.0
2007-09-07 10:51:00,12.334,12.416,12.277,12.277,500000.0
2007-09-07 10:52:00,12.378,12.389,12.308,12.342,400000.0
2007-09-07 10:53:00,12.369,12.437,12.268,12.437,350000.0
2007-09-07 10:54:00,12.391,12.42,12.284,12.419,400000.0
2007-09-07 10:55:00,12.339,12.405,12.269,12.333,350000.0
2007-09-07 10:56:00,12.322,12.405,12.287,12.363,450000.0
2007-09-07 10:57:00,12.358,12.418,12.318,12.341,400000.0
2007-09-07 10:58:00,12.323,12.421,12.279,12.348,400000.0
2007-09-07 10:59:00,12.403,12.414,12.281,12.349,400000.0
2007-09-07 11:00:00,12.321,12.414,12.312,12.328,400000.0
2007-09-07 11:01:00,12.344,12.407,12.29,12.337,500000.0
2007-09-07 11:02:00,12.343,12.424,12.316,12.316,500000.0
2007-09-07 11:03:00,12.309,12.426,12.289,12.329,400000.0
2007-09-07 11:04:00,12.45,12.483,12.337,12.459,500000.0
2007-09-07 11:05:00,12.386,12.442,12.316,12.316,450000.0
2007-09-07 11:06:00,12.307,12.375,12.267,12.363,400000.0
2007-09-07 11:07:00,12.419,12.419,12.275,12.29,400000.0
2007-09-07 11:08:00,12.358,12.458,12.316,12.39,500000.0
2007-09-07 11:09:00,12.377,12.461,12.331,12.437,500000.0
2007-09-07 11:10:00,12.315,12.443,12.315,12.397,450000.0
2007-09-07 11:11:00,12.344,12.398,12.288,12.389,500000.0
2007-09-07 11:12:00,12.333,12.422,12.28,12.319,600000.0
2007-09-07 11:13:00,12.33,12.462,12.33,12.42,500000.0
2007-09-07 11:14:00,12.327,12.441,12.312,12.361,400000.0
2007-09-07 11:15:00,12.433,12.433,12.305,12.305,550000.0
2007-09-07 11:16:00,12.366,12.444,12.311,12.311,350000.0
2007-09-07 11:17:00,12.408,12.408,12.279,12.311,500000.0
2007-09-07 11:18:00,12.413,12.452,12.315,12.352,400000.0
2007-09-07 11:19:00,12.37,12.425,12.336,12.353,450000.0
2007-09-07 11:20:00,12.411,12.435,12.33,12.337,500000.0
2007-09-07 11:21:00,12.278,12.399,12.258,12.265,450000.0
2007-09-07 11:22:00,12.384,12.423,12.281,12.321,400000.0
2007-09-07 11:23:00,12.349,12.479,12.349,12.412,400000.0
2007-09-07 11:24:00,12.39,12.39,12.274,12.335,400000.0
2007-09-07 11:25:00,12.395,12.403,12.272,12.403,300000.0
2007-09-07 11:26:00,12.341,12.426,12.297,12.341,550000.0
2007-09-07 11:27:00,12.405,12.405,12.26,12.333,400000.0
2007-09-07 11:28:00,12.311,12.414,12.299,12.414,500000.0
2007-09-07 11:29:00,12.378,12.4,12.271,12.313,550000.0
2007-09-07 11:30:00,12.32,12.407,12.295,12.324,400000.0
2007-09-07 11:31:00,12.386,12.436,12.316,12.391,550000.0
2007-09-07 11:32:00,12.292,12.411,12.292,12.367,300000.0
2007-09-07 11:33:00,12.298,12.43,12.298,12.401,550000.0
2007-09-07 11:34:00,12.374,12.46,12.308,12.392,450000.0
2007-09-07 11:35:00,12.309,12.388,12.309,12.388,350000.0
2007-09-07 11:36:00,12.291,12.378,12.263,12.286,400000.0
2007-09-07 11:37:00,12.359,12.401,12.293,12.379,450000.0
2007-09-07 11:38:00,12.302,12.382,12.302,12.372,400000.0
2007-09-07 11:39:00,12.353,12.395,12.263,12.386,550000.0
2007-09-07 11:40:00,12.407,12.407,12.282,12.282,500000.0
2007-09-07 11:41:00,12.397,12.42,12.294,12.4,400000.0
2007-09-07 11:42:00,12.307,12.435,12.307,12.364,350000.0
2007-09-07 11:43:00,12.382,12.396,12.282,12.342,550000.0
2007-09-07 11:44:00,12.331,12.43,12.289,12.314,400000.0
2007-09-07 11:45:00,12.343,12.393,12.31,12.381,350000.0
2007-09-07 11:46:00,12.425,12.425,12.311,12.337,450000.0
2007-09-07 11:47:00,12.426,12.426,12.315,12.329,400000.0
2007-09-07 11:48:00,12.298,12.393,12.253,12.393,500000.0
2007-09-07 11:49:00,12.407,12.415,12.294,12.351,400000.0
2007-09-07 11:50:00,12.41,12.41,12.29,12.302,350000.0
2007-09-07 11:51:00,12.364,12.418,12.292,12.292,450000.0
2007-09-07 11:52:00,12.335,12.464,12.335,12.443,500000.0
2007-09-07 11:53:00,12.41,12.421,12.282,12.367,500000.0
2007-09-07 11:54:00,12.382,12.416,12.313,12.414,350000.0
2007-09-07 11:55:00,12.386,12.438,12.296,12.296,550000.0
2007-09-07 11:56:00,12.352,12.45,12.278,12.354,400000.0
2007-09-07 11:57:00,12.368,12.428,12.293,12.305,550000.0
2007-09-07 11:58:00,12.398,12.404,12.304,12.381,450000.0
2007-09-07 11:59:00,12.368,12.409,12.286,12.409,550000.0
2007-09-07 12:00:00,12.342,12.423,12.297,12.423,450000.0
2007-09-07 12:01:00,12.307,12.439,12.307,12.335,400000.0
2007-09-07 12:02:00,12.327,12.4,12.324,12.354,450000.0
2007-09-07 12:03:00,12.383,12.433,12.291,12.291,450000.0
2007-09-07 12:04:00,12.416,12.451,12.309,12.356,500000.0
2007-09-07 12:06:00,12.393,12.436,12.327,12.383,500000.0
2007-09-07 12:07:00,12.273,12.379,12.272,12.273,350000.0
2007-09-07 12:08:00,12.363,12.407,12.284,12.4,550000.0
2007-09-07 12:10:00,12.429,12.434,12.375,12.42,350000.0
2007-09-07 12:11:00,12.314,12.383,12.283,12.335,350000.0
2007-09-07 12:12:00,12.326,12.473,12.311,12.407,550000.0
2007-09-07 12:13:00,12.446,12.446,12.31,12.429,350000.0
2007-09-07 12:14:00,12.35,12.461,12.332,12.455,250000.0
2007-09-07 12:15:00,12.465,12.476,12.379,12.457,350000.0
2007-09-07 12:16:00,12.373,12.428,12.335,12.39,450000.0
2007-09-07 12:17:00,12.331,12.456,12.315,12.456,450000.0
2007-09-07 12:18:00,12.351,12.461,12.291,12.377,350000.0
2007-09-07 12:20:00,12.458,12.464,12.38,12.38,350000.0
2007-09-07 12:21:00,12.401,12.499,12.395,12.395,450000.0
2007-09-07 12:22:00,12.377,12.452,12.313,12.382,450000.0
2007-09-07 12:23:00,12.448,12.484,12.365,12.402,550000.0
2007-09-07 12:25:00,12.466,12.466,12.385,12.385,450000.0
2007-09-07 12:26:00,12.419,12.435,12.344,12.4,400000.0
2007-09-07 12:27:00,12.431,12.515,12.353,12.488,500000.0
2007-09-07 12:28:00,12.34,12.443,12.34,12.354,500000.0
2007-09-07 12:29:00,12.35,12.439,12.318,12.42,450000.0
2007-09-07 12:30:00,12.4,12.485,12.377,12.485,400000.0
2007-09-07 12:31:00,12.467,12.467,12.318,12.388,550000.0
2007-09-07 12:32:00,12.498,12.507,12.388,12.388,400000.0
2007-09-07 12:33:00,12.368,12.505,12.368,12.472,450000.0
2007-09-07 12:34:00,12.407,12.499,12.39,12.499,450000.0
2007-09-07 12:35:00,12.469,12.494,12.387,12.457,500000.0
2007-09-07 12:36:00,12.474,12.519,12.426,12.44,400000.0
2007-09-07 12:37:00,12.519,12.541,12.452,12.505,350000.0
2007-09-07 12:38:00,12.479,12.481,12.418,12.453,400000.0
2007-09-07 12:39:00,12.441,12.546,12.426,12.459,550000.0
2007-09-07 12:40:00,12.39,12.531,12.387,12.43,450000.0
2007-09-07 12:41:00,12.498,12.498,12.386,12.485,450000.0
2007-09-07 12:42:00,12.491,12.522,12.384,12.384,500000.0
2007-09-07 12:43:00,12.527,12.551,12.405,12.405,350000.0
2007-09-07 12:44:00,12.54,12.58,12.442,12.442,400000.0
2007-09-07 12:45:00,12.417,12.505,12.404,12.435,350000.0
2007-09-07 12:46:00,12.511,12.532,12.435,12.517,500000.0
2007-09-07 12:47:00,12.527,12.529,12.394,12.413,350000.0
2007-09-07 12:48:00,12.41,12.51,12.403,12.439,300000.0
2007-09-07 12:49:00,12.428,12.538,12.378,12.437,400000.0
2007-09-07 12:50:00,12.44,12.578,12.44,12.53,450000.0
2007-09-07 12:51:00,12.451,12.545,12.431,12.458,350000.0
2007-09-07 12:52:00,12.485,12.511,12.372,12.401,350000.0
2007-09-07 12:53:00,12.459,12.493,12.459,12.462,400000.0
2007-09-07 12:54:00,12.52,12.52,12.386,12.386,550000.0
2007-09-07 12:55:00,12.455,12.554,12.417,12.417,550000.0
2007-09-07 12:56:00,12.529,12.529,12.377,12.482,500000.0
2007-09-07 12:57:00,12.464,12.531,12.412,12.489,400000.0
2007-09-07 12:58:00,12.416,12.52,12.392,12.392,450000.0
2007-09-07 12:59:00,12.526,12.526,12.421,12.445,350000.0
2007-09-07 13:00:00,12.52,12.535,12.414,12.469,550000.0
2007-09-07 13:01:00,12.511,12.511,12.387,12.491,400000.0
2007-09-07 13:02:00,12.523,12.531,12.432,12.491,500000.0
2007-09-07 13:03:00,12.433,12.56,12.418,12.471,500000.0
2007-09-07 13:04:00,12.439,12.531,12.401,12.507,450000.0
2007-09-07 13:05:00,12.557,12.573,12.424,12.424,550000.0
2007-09-07 13:06:00,12.517,12.551,12.444,12.471,400000.0
2007-09-07 13:07:00,12.508,12.57,12.486,12.57,450000.0
2007-09-07 13:08:00,12.522,12.563,12.454,12.552,350000.0
2007-09-07 13:09:00,12.535,12.553,12.406,12.441,400000.0
2007-09-07 13:10:00,12.422,12.557,12.406,12.544,500000.0
2007-09-07 13:11:00,12.527,12.549,12.444,12.502,400000.0
2007-09-07 13:12:00,12.517,12.547,12.418,12.509,350000.0
2007-09-07 13:13:00,12.464,12.563,12.437,12.525,350000.0
2007-09-07 13:14:00,12.504,12.544,12.464,12.5,400000.0
2007-09-07 13:15:00,12.519,12.519,12.435,12.448,450000.0
2007-09-07 13:16:00,12.541,12.552,12.419,12.521,500000.0
2007-09-07 13:17:00,12.417,12.557,12.417,12.505,400000.0
2007-09-07 13:18:00,12.528,12.528,12.411,12.462,350000.0
2007-09-07 13:19:00,12.511,12.562,12.42,12.536,550000.0
2007-09-07 13:20:00,12.551,12.591,12.464,12.537,550000.0
2007-09-07 13:21:00,12.473,12.524,12.428,12.517,400000.0
2007-09-07 13:22:00,12.558,12.561,12.422,12.442,550000.0
2007-09-07 13:23:00,12.53,12.563,12.438,12.467,450000.0
2007-09-07 13:24:00,12.442,12.549,12.442,12.531,350000.0
2007-09-07 13:25:00,12.422,12.54,12.406,12.509,450000.0
2007-09-07 13:26:00,12.55,12.55,12.473,12.49,400000.0
2007-09-07 13:27:00,12.431,12.502,12.424,12.424,400000.0
2007-09-07 13:28:00,12.501,12.543,12.426,12.426,400000.0
2007-09-07 13:29:00,12.523,12.546,12.418,12.514,400000.0
2007-09-07 13:30:00,12.421,12.506,12.421,12.494,450000.0
2007-09-07 13:31:00,12.442,12.555,12.436,12.534,400000.0
2007-09-07 13:32:00,12.48,12.5,12.434,12.5,400000.0
2007-09-07 13:33:00,12.472,12.554,12.426,12.472,350000.0
2007-09-07 13:34:00,12.498,12.512,12.398,12.398,400000.0
2007-09-07 13:35:00,12.401,12.521,12.355,12.521,350000.0
2007-09-07 13:36:00,12.4,12.525,12.396,12.492,650000.0
2007-09-07 13:37:00,12.446,12.515,12.404,12.404,400000.0
2007-09-07 13:38:00,12.397,12.544,12.397,12.526,350000.0
2007-09-07 13:39:00,12.428,12.504,12.414,12.414,350000.0
2007-09-07 13:40:00,12.501,12.501,12.331,12.457,500000.0
2007-09-07 13:41:00,12.426,12.512,12.416,12.416,400000.0
2007-09-07 13:42:00,12.418,12.475,12.378,12.465,450000.0
2007-09-07 13:43:00,12.472,12.516,12.395,12.466,350000.0
2007-09-07 13:44:00,12.418,12.505,12.331,12.331,500000.0
2007-09-07 13:45:00,12.417,12.512,12.373,12.512,350000.0
2007-09-07 13:46:00,12.403,12.489,12.381,12.466,450000.0
2007-09-07 13:47:00,12.522,12.522,12.419,12.49,400000.0
2007-09-07 13:48:00,12.524,12.524,12.46,12.505,350000.0
2007-09-07 13:49:00,12.426,12.489,12.372,12.381,350000.0
2007-09-07 13:50:00,12.436,12.526,12.399,12.399,550000.0
2007-09-07 13:51:00,12.504,12.532,12.404,12.496,550000.0
2007-09-07 13:52:00,12.493,12.512,12.437,12.437,400000.0
2007-09-07 13:53:00,12.501,12.535,12.38,12.388,350000.0
2007-09-07 13:54:00,12.442,12.537,12.383,12.52,400000.0
2007-09-07 13:55:00,12.554,12.592,12.453,12.453,350000.0
2007-09-07 13:56:00,12.523,12.539,12.464,12.507,350000.0
2007-09-07 13:57:00,12.49,12.526,12.409,12.523,350000.0
2007-09-07 13:58:00,12.501,12.501,12.385,12.447,350000.0
2007-09-07 13:59:00,12.485,12.512,12.396,12.498,350000.0
2007-09-07 14:00:00,12.551,12.551,12.388,12.438,450000.0
2007-09-07 14:01:00,12.544,12.544,12.464,12.528,400000.0
2007-09-07 14:02:00,12.449,12.563,12.449,12.5,400000.0
2007-09-07 14:03:00,12.454,12.546,12.454,12.545,350000.0
2007-09-07 14:04:00,12.531,12.583,12.485,12.542,350000.0
2007-09-07 14:05:00,12.58,12.586,12.445,12.586,400000.0
2007-09-07 14:06:00,12.509,12.587,12.502,12.502,450000.0
2007-09-07 14:07:00,12.566,12.583,12.454,12.583,350000.0
2007-09-07 14:08:00,12.491,12.569,12.443,12.474,550000.0
2007-09-07 14:09:00,12.548,12.602,12.483,12.502,500000.0
2007-09-07 14:10:00,12.53,12.53,12.41,12.41,350000.0
2007-09-07 14:11:00,12.463,12.558,12.422,12.438,450000.0
2007-09-07 14:12:00,12.461,12.548,12.417,12.437,350000.0
2007-09-07 14:13:00,12.527,12.595,12.462,12.462,450000.0
2007-09-07 14:14:00,12.55,12.55,12.414,12.431,400000.0
2007-09-07 14:15:00,12.463,12.543,12.408,12.431,350000.0
2007-09-07 14:16:00,12.541,12.58,12.422,12.56,500000.0
2007-09-07 14:17:00,12.518,12.546,12.445,12.546,350000.0
2007-09-07 14:18:00,12.458,12.548,12.435,12.464,350000.0
2007-09-07 14:19:00,12.528,12.528,12.386,12.484,350000.0
2007-09-07 14:20:00,12.515,12.519,12.408,12.519,500000.0
2007-09-07 14:21:00,12.546,12.546,12.404,12.452,400000.0
2007-09-07 14:22:00,12.496,12.496,12.409,12.422,350000.0
2007-09-07 14:23:00,12.505,12.534,12.402,12.465,450000.0
2007-09-07 14:24:00,12.494,12.523,12.407,12.489,400000.0
2007-09-07 14:25:00,12.441,12.556,12.38,12.38,350000.0
2007-09-07 14:26:00,12.433,12.487,12.346,12.453,500000.0
2007-09-07 14:27:00,12.424,12.469,12.339,12.381,500000.0
2007-09-07 14:28:00,12.393,12.489,12.353,12.467,350000.0
2007-09-07 14:29:00,12.36,12.458,12.36,12.378,550000.0
2007-09-07 14:30:00,12.452,12.516,12.36,12.507,350000.0
2007-09-07 14:31:00,12.506,12.506,12.377,12.429,400000.0
2007-09-07 14:32:00,12.487,12.538,12.434,12.449,500000.0
2007-09-07 14:33:00,12.55,12.552,12.471,12.542,500000.0
2007-09-07 14:34:00,12.547,12.559,12.438,12.559,350000.0
2007-09-07 14:35:00,12.551,12.612,12.418,12.534,400000.0
2007-09-07 14:36:00,12.613,12.613,12.482,12.573,400000.0
2007-09-07 14:37:00,12.56,12.615,12.489,12.615,400000.0
2007-09-07 14:38:00,12.474,12.566,12.455,12.455,350000.0
2007-09-07 14:39:00,12.481,12.543,12.426,12.478,500000.0
2007-09-07 14:40:00,12.503,12.573,12.449,12.558,400000.0
2007-09-07 14:41:00,12.578,12.604,12.517,12.58,350000.0
2007-09-07 14:42:00,12.551,12.554,12.417,12.478,500000.0
2007-09-07 14:43:00,12.553,12.554,12.441,12.554,350000.0
2007-09-07 14:44:00,12.544,12.584,12.429,12.5,400000.0
2007-09-07 14:45:00,12.57,12.589,12.457,12.457,350000.0
2007-09-07 14:46:00,12.542,12.569,12.432,12.569,450000.0
2007-09-07 14:47:00,12.471,12.589,12.471,12.557,550000.0
2007-09-07 14:48:00,12.528,12.556,12.467,12.467,400000.0
2007-09-07 14:49:00,12.469,12.612,12.469,12.546,500000.0
2007-09-07 14:50:00,12.486,12.604,12.486,12.604,450000.0
2007-09-07 14:51:00,12.476,12.621,12.476,12.528,400000.0
2007-09-07 14:52:00,12.554,12.587,12.453,12.562,400000.0
2007-09-07 14:53:00,12.561,12.576,12.438,12.561,450000.0
2007-09-07 14:54:00,12.569,12.58,12.458,12.464,550000.0
2007-09-07 14:55:00,12.451,12.578,12.438,12.512,450000.0
2007-09-07 14:56:00,12.469,12.589,12.469,12.518,450000.0
2007-09-07 14:57:00,12.54,12.598,12.475,12.483,400000.0
2007-09-07 14:58:00,12.533,12.563,12.399,12.399,400000.0
2007-09-07 14:59:00,12.545,12.577,12.499,12.559,350000.0
2007-09-07 15:00:00,12.44,12.552,12.44,12.523,550000.0
2007-09-07 15:01:00,12.445,12.53,12.402,12.482,400000.0
2007-09-07 15:02:00,12.543,12.543,12.454,12.454,350000.0
2007-09-07 15:03:00,12.481,12.523,12.437,12.437,500000.0
2007-09-07 15:04:00,12.452,12.473,12.387,12.387,350000.0
2007-09-07 15:05:00,12.459,12.513,12.394,12.499,450000.0
2007-09-07 15:06:00,12.49,12.49,12.39,12.39,500000.0
2007-09-07 15:07:00,12.498,12.535,12.431,12.453,500000.0
2007-09-07 15:08:00,12.49,12.521,12.394,12.432,350000.0
2007-09-07 15:09:00,12.481,12.533,12.423,12.423,400000.0
2007-09-07 15:10:00,12.438,12.562,12.438,12.465,450000.0
2007-09-07 15:11:00,12.492,12.577,12.421,12.442,550000.0
2007-09-07 15:12:00,12.429,12.524,12.39,12.452,450000.0
2007-09-07 15:13:00,12.47,12.473,12.416,12.467,350000.0
2007-09-07 15:14:00,12.417,12.535,12.39,12.472,500000.0
2007-09-07 15:15:00,12.406,12.494,12.397,12.463,250000.0
2007-09-07 15:16:00,12.436,12.524,12.411,12.454,500000.0
2007-09-07 15:17:00,12.474,12.519,12.413,12.413,400000.0
2007-09-07 15:18:00,12.497,12.497,12.37,12.458,450000.0
2007-09-07 15:19:00,12.506,12.506,12.356,12.427,450000.0
2007-09-07 15:20:00,12.466,12.489,12.353,12.473,450000.0
2007-09-07 15:21:00,12.422,12.463,12.357,12.357,450000.0
2007-09-07 15:22:00,12.466,12.496,12.352,12.404,550000.0
2007-09-07 15:23:00,12.459,12.464,12.329,12.464,350000.0
2007-09-07 15:24:00,12.438,12.479,12.341,12.479,500000.0
2007-09-07 15:25:00,12.374,12.455,12.374,12.455,350000.0
2007-09-07 15:26:00,12.363,12.449,12.346,12.417,350000.0
2007-09-07 15:27:00,12.471,12.49,12.399,12.425,400000.0
2007-09-07 15:28:00,12.463,12.488,12.416,12.475,350000.0
2007-09-07 15:29:00,12.475,12.518,12.406,12.468,500000.0
2007-09-07 15:30:00,12.488,12.517,12.422,12.513,450000.0
2007-09-07 15:31:00,12.37,12.481,12.37,12.461,550000.0
2007-09-07 15:32:00,12.475,12.485,12.373,12.462,550000.0
2007-09-07 15:33:00,12.428,12.467,12.342,12.467,450000.0
2007-09-07 15:34:00,12.429,12.522,12.39,12.522,500000.0
2007-09-07 15:35:00,12.512,12.557,12.443,12.557,600000.0
2007-09-07 15:36:00,12.429,12.565,12.429,12.523,400000.0
2007-09-07 15:37:00,12.478,12.585,12.427,12.427,450000.0
2007-09-07 15:38:00,12.524,12.539,12.424,12.431,400000.0
2007-09-07 15:39:00,12.468,12.561,12.404,12.483,500000.0
2007-09-07 15:40:00,12.456,12.575,12.435,12.477,450000.0
2007-09-07 15:41:00,12.433,12.518,12.431,12.516,450000.0
2007-09-07 15:42:00,12.527,12.527,12.46,12.472,400000.0
2007-09-07 15:43:00,12.45,12.503,12.417,12.485,400000.0
2007-09-07 15:44:00,12.398,12.47,12.357,12.397,400000.0
2007-09-07 15:45:00,12.483,12.488,12.367,12.473,400000.0
2007-09-07 15:46:00,12.451,12.475,12.338,12.371,550000.0
2007-09-07 15:47:00,12.337,12.459,12.327,12.33,350000.0
2007-09-07 15:48:00,12.464,12.464,12.302,12.342,500000.0
2007-09-07 15:49:00,12.412,12.472,12.375,12.45,400000.0
2007-09-07 15:50:00,12.407,12.469,12.368,12.38,350000.0
2007-09-07 15:51:00,12.491,12.491,12.369,12.476,450000.0
2007-09-07 15:52:00,12.449,12.484,12.334,12.484,550000.0
2007-09-07 15:53:00,12.477,12.477,12.4,12.466,350000.0
2007-09-07 15:54:00,12.412,12.499,12.363,12.459,350000.0
2007-09-07 15:55:00,12.457,12.457,12.346,12.446,400000.0
2007-09-07 15:56:00,12.439,12.465,12.341,12.373,1000000.0
2007-09-07 15:57:00,12.492,12.492,12.439,12.478,350000.0
2007-09-07 15:58:00,12.425,12.515,12.407,12.495,500000.0
2007-09-07 15:59:00,12.348,12.442,12.348,12.442,350000.0
2007-09-07 16:00:00,12.411,12.492,12.371,12.446,450000.0
2007-09-07 16:01:00,12.479,12.488,12.35,12.378,350000.0
2007-09-07 16:02:00,12.444,12.496,12.393,12.487,450000.0
2007-09-07 16:03:00,12.418,12.492,12.409,12.438,350000.0
2007-09-07 16:04:00,12.482,12.491,12.363,12.434,350000.0
2007-09-07 16:05:00,12.48,12.49,12.367,12.433,550000.0
2007-09-07 16:06:00,12.388,12.475,12.356,12.356,400000.0
2007-09-07 16:07:00,12.489,12.493,12.346,12.398,450000.0
2007-09-07 16:08:00,12.427,12.501,12.339,12.445,550000.0
2007-09-07 16:09:00,12.453,12.453,12.328,12.398,350000.0
2007-09-07 16:10:00,12.395,12.443,12.305,12.408,350000.0
2007-09-07 16:11:00,12.425,12.439,12.352,12.414,400000.0
2007-09-07 16:12:00,12.374,12.471,12.338,12.393,550000.0
2007-09-07 16:13:00,12.356,12.457,12.335,12.419,400000.0
2007-09-07 16:14:00,12.301,12.385,12.299,12.323,550000.0
2007-09-07 16:15:00,12.424,12.428,12.292,12.428,450000.0
2007-09-07 16:16:00,12.451,12.451,12.338,12.427,350000.0
2007-09-07 16:17:00,12.436,12.436,12.304,12.336,500000.0
2007-09-07 16:18:00,12.398,12.416,12.313,12.346,350000.0
2007-09-07 16:19:00,12.332,12.409,12.332,12.344,550000.0
2007-09-07 16:20:00,12.336,12.437,12.304,12.35,350000.0
2007-09-07 16:21:00,12.432,12.432,12.328,12.424,400000.0
2007-09-07 16:22:00,12.388,12.433,12.284,12.339,400000.0
2007-09-07 16:23:00,12.425,12.425,12.309,12.309,550000.0
2007-09-07 16:24:00,12.361,12.421,12.298,12.402,450000.0
2007-09-07 16:25:00,12.387,12.409,12.303,12.409,400000.0
2007-09-07 16:26:00,12.377,12.413,12.304,12.304,450000.0
2007-09-07 16:27:00,12.297,12.425,12.297,12.338,500000.0
2007-09-07 16:28:00,12.381,12.444,12.339,12.409,500000.0
2007-09-07 16:29:00,12.354,12.434,12.316,12.365,450000.0
2007-09-07 16:30:00,12.344,12.423,12.319,12.34,500000.0
2007-09-07 16:31:00,12.394,12.401,12.304,12.316,350000.0
2007-09-07 16:32:00,12.43,12.43,12.327,12.327,500000.0
2007-09-07 16:33:00,12.426,12.432,12.308,12.4,400000.0
2007-09-07 16:34:00,12.409,12.409,12.245,12.349,500000.0
2007-09-07 16:35:00,12.333,12.378,12.26,12.318,550000.0
2007-09-07 16:36:00,12.279,12.392,12.244,12.299,500000.0
2007-09-07 16:37:00,12.266,12.377,12.266,12.305,350000.0
2007-09-07 16:38:00,12.251,12.371,12.236,12.371,450000.0
2007-09-07 16:39:00,12.319,12.419,12.295,12.419,450000.0
2007-09-07 16:40:00,12.427,12.465,12.302,12.31,550000.0
2007-09-07 16:41:00,12.372,12.415,12.294,12.379,350000.0
2007-09-07 16:42:00,12.253,12.357,12.253,12.357,350000.0
2007-09-07 16:43:00,12.252,12.359,12.252,12.351,350000.0
2007-09-07 16:44:00,12.285,12.377,12.285,12.336,350000.0
2007-09-07 16:45:00,12.381,12.386,12.27,12.291,400000.0
2007-09-07 16:46:00,12.372,12.372,12.23,12.338,500000.0
2007-09-07 16:47:00,12.292,12.362,12.264,12.357,350000.0
2007-09-07 16:48:00,12.358,12.406,12.249,12.387,350000.0
2007-09-07 16:49:00,12.294,12.356,12.244,12.244,400000.0
2007-09-07 16:50:00,12.382,12.406,12.303,12.406,500000.0
2007-09-07 16:51:00,12.304,12.381,12.258,12.336,400000.0
2007-09-07 16:52:00,12.363,12.381,12.283,12.32,450000.0
2007-09-07 16:53:00,12.288,12.386,12.245,12.367,500000.0
2007-09-07 16:54:00,12.302,12.433,12.293,12.433,550000.0
2007-09-07 16:55:00,12.396,12.414,12.279,12.362,450000.0
2007-09-07 16:56:00,12.332,12.406,12.275,12.323,550000.0
2007-09-07 16:57:00,12.351,12.43,12.297,12.43,400000.0
2007-09-07 16:58:00,12.316,12.429,12.31,12.315,550000.0
2007-09-07 16:59:00,12.319,12.434,12.302,12.344,350000.0
2007-09-07 17:00:00,12.278,12.404,12.278,12.393,450000.0
2007-09-07 17:01:00,12.323,12.39,12.269,12.296,550000.0
2007-09-07 17:02:00,12.335,12.392,12.313,12.371,350000.0
2007-09-07 17:03:00,12.397,12.459,12.31,12.415,550000.0
2007-09-07 17:04:00,12.318,12.405,12.318,12.382,450000.0
2007-09-07 17:05:00,12.309,12.378,12.293,12.378,550000.0
2007-09-07 17:06:00,12.32,12.459,12.3,12.376,350000.0
2007-09-07 17:07:00,12.395,12.431,12.318,12.401,500000.0
2007-09-07 17:08:00,12.333,12.396,12.278,12.377,450000.0
2007-09-07 17:09:00,12.374,12.374,12.287,12.362,500000.0
2007-09-07 17:10:00,12.388,12.427,12.284,12.326,250000.0
2007-09-07 17:11:00,12.416,12.428,12.284,12.336,350000.0
2007-09-07 17:12:00,12.286,12.439,12.286,12.317,350000.0
2007-09-07 17:13:00,12.346,12.413,12.248,12.362,350000.0
2007-09-07 17:14:00,12.286,12.42,12.282,12.42,400000.0
2007-09-07 17:15:00,12.281,12.365,12.256,12.365,450000.0
2007-09-07 17:16:00,12.312,12.428,12.266,12.428,350000.0
2007-09-07 17:17:00,12.407,12.407,12.261,12.381,350000.0
2007-09-07 17:18:00,12.412,12.46,12.352,12.406,400000.0
2007-09-07 17:19:00,12.327,12.408,12.28,12.327,400000.0
2007-09-07 17:20:00,12.289,12.433,12.289,12.407,400000.0
2007-09-07 17:21:00,12.328,12.399,12.284,12.391,500000.0
2007-09-07 17:22:00,12.371,12.407,12.243,12.407,500000.0
2007-09-07 17:23:00,12.409,12.498,12.338,12.349,400000.0
2007-09-07 17:24:00,12.329,12.371,12.297,12.312,400000.0
2007-09-07 17:25:00,12.371,12.371,12.278,12.32,350000.0
2007-09-07 17:26:00,12.365,12.396,12.291,12.291,450000.0
2007-09-07 17:27:00,12.33,12.421,12.303,12.372,550000.0
2007-09-07 17:28:00,12.343,12.421,12.305,12.408,350000.0
2007-09-07 17:29:00,12.383,12.426,12.305,12.412,500000.0
2007-09-07 17:30:00,12.407,12.472,12.299,12.459,500000.0
2007-09-07 17:31:00,12.3,12.402,12.29,12.379,450000.0
2007-09-07 17:32:00,12.378,12.418,12.321,12.409,500000.0
2007-09-07 17:33:00,12.417,12.436,12.304,12.41,500000.0
2007-09-07 17:34:00,12.402,12.437,12.281,12.306,450000.0
2007-09-07 17:35:00,12.39,12.409,12.345,12.39,350000.0
2007-09-07 17:36:00,12.309,12.419,12.277,12.311,350000.0
2007-09-07 17:37:00,12.403,12.432,12.323,12.423,500000.0
2007-09-07 17:38:00,12.374,12.416,12.37,12.37,150000.0
2007-09-07 17:39:00,12.308,12.418,12.308,12.335,550000.0
2007-09-07 17:40:00,12.441,12.441,12.309,12.332,400000.0
2007-09-07 17:41:00,12.342,12.388,12.281,12.281,350000.0
2007-09-07 17:42:00,12.325,12.416,12.323,12.355,400000.0
2007-09-07 17:43:00,12.408,12.421,12.303,12.379,400000.0
2007-09-07 17:44:00,12.394,12.44,12.297,12.438,400000.0
2007-09-07 17:45:00,12.423,12.425,12.346,12.353,400000.0
2007-09-07 17:46:00,12.433,12.433,12.318,12.319,550000.0
2007-09-07 17:47:00,12.364,12.447,12.355,12.36,450000.0
2007-09-07 17:48:00,12.336,12.474,12.336,12.456,350000.0
2007-09-07 17:49:00,12.375,12.503,12.365,12.41,350000.0
2007-09-07 17:50:00,12.419,12.42,12.334,12.368,400000.0
2007-09-07 17:51:00,12.436,12.436,12.323,12.353,500000.0
2007-09-07 17:52:00,12.401,12.421,12.284,12.366,500000.0
2007-09-07 17:53:00,12.406,12.421,12.339,12.375,350000.0
2007-09-07 17:54:00,12.428,12.473,12.347,12.393,450000.0
2007-09-07 17:55:00,12.458,12.461,12.376,12.417,300000.0
2007-09-07 17:56:00,12.42,12.466,12.337,12.337,550000.0
2007-09-07 17:57:00,12.377,12.441,12.337,12.414,450000.0
2007-09-07 17:58:00,12.375,12.5,12.375,12.476,350000.0
2007-09-07 17:59:00,12.405,12.418,12.304,12.418,550000.0
2007-09-07 18:00:00,12.441,12.444,12.299,12.348,450000.0
2007-09-07 18:01:00,12.38,12.419,12.307,12.326,400000.0
2007-09-07 18:02:00,12.404,12.48,12.331,12.398,550000.0
2007-09-07 18:03:00,12.35,12.422,12.309,12.394,250000.0
2007-09-07 18:04:00,12.431,12.46,12.344,12.46,550000.0
2007-09-07 18:05:00,12.353,12.398,12.305,12.362,350000.0
2007-09-07 18:06:00,12.424,12.439,12.326,12.348,400000.0
2007-09-07 18:07:00,12.348,12.416,12.246,12.416,400000.0
2007-09-07 18:08:00,12.401,12.422,12.308,12.308,350000.0
2007-09-07 18:09:00,12.343,12.406,12.343,12.364,350000.0
2007-09-07 18:10:00,12.297,12.43,12.293,12.293,400000.0
2007-09-07 18:11:00,12.334,12.425,12.272,12.425,450000.0
2007-09-07 18:12:00,12.385,12.442,12.336,12.336,400000.0
2007-09-07 18:13:00,12.298,12.418,12.283,12.322,350000.0
2007-09-07 18:14:00,12.395,12.395,12.264,12.34,500000.0
2007-09-07 18:15:00,12.323,12.402,12.271,12.319,350000.0
2007-09-07 18:16:00,12.405,12.428,12.299,12.299,500000.0
2007-09-07 18:17:00,12.324,12.381,12.311,12.314,500000.0
2007-09-07 18:18:00,12.402,12.402,12.334,12.35,250000.0
2007-09-07 18:19:00,12.258,12.365,12.227,12.297,550000.0
2007-09-07 18:20:00,12.419,12.453,12.31,12.419,500000.0
2007-09-07 18:21:00,12.356,12.398,12.348,12.348,150000.0
2007-09-07 18:22:00,12.308,12.398,12.305,12.363,300000.0
2007-09-07 18:23:00,12.294,12.439,12.294,12.354,500000.0
2007-09-07 18:24:00,12.428,12.428,12.289,12.364,450000.0
2007-09-07 18:25:00,12.326,12.403,12.306,12.341,400000.0
2007-09-07 18:26:00,12.346,12.421,12.308,12.308,500000.0
2007-09-07 18:27:00,12.385,12.46,12.303,12.35,350000.0
2007-09-07 18:28:00,12.312,12.429,12.312,12.405,500000.0
2007-09-07 18:29:00,12.433,12.433,12.269,12.395,500000.0
2007-09-07 18:30:00,12.424,12.424,12.332,12.397,500000.0
2007-09-07 18:31:00,12.413,12.435,12.272,12.435,350000.0
2007-09-07 18:32:00,12.407,12.437,12.327,12.406,500000.0
2007-09-07 18:33:00,12.434,12.434,12.331,12.356,450000.0
2007-09-07 18:34:00,12.406,12.406,12.404,12.404,100000.0
2007-09-07 18:35:00,12.329,12.423,12.29,12.29,400000.0
2007-09-07 18:36:00,12.389,12.411,12.272,12.328,450000.0
2007-09-07 18:37:00,12.398,12.433,12.285,12.373,550000.0
2007-09-07 18:38:00,12.397,12.419,12.304,12.343,500000.0
2007-09-07 18:39:00,12.416,12.423,12.329,12.414,400000.0
2007-09-07 18:40:00,12.313,12.429,12.3,12.372,500000.0
2007-09-07 18:41:00,12.377,12.397,12.262,12.267,500000.0
2007-09-07 18:42:00,12.277,12.39,12.271,12.36,350000.0
2007-09-07 18:43:00,12.344,12.384,12.236,12.325,400000.0
2007-09-07 18:44:00,12.346,12.443,12.324,12.416,550000.0
2007-09-07 18:45:00,12.397,12.406,12.328,12.395,350000.0
2007-09-07 18:46:00,12.279,12.383,12.279,12.366,450000.0
2007-09-07 18:47:00,12.369,12.419,12.325,12.325,500000.0
2007-09-07 18:48:00,12.394,12.398,12.244,12.39,400000.0
2007-09-07 18:49:00,12.3,12.415,12.3,12.339,400000.0
2007-09-07 18:50:00,12.305,12.407,12.294,12.379,300000.0
2007-09-07 18:51:00,12.383,12.426,12.304,12.404,400000.0
2007-09-07 18:52:00,12.278,12.392,12.278,12.3,550000.0
2007-09-07 18:53:00,12.338,12.419,12.26,12.419,400000.0
2007-09-07 18:54:00,12.4,12.402,12.32,12.381,450000.0
2007-09-07 18:55:00,12.338,12.433,12.318,12.432,400000.0
2007-09-07 18:56:00,12.332,12.382,12.31,12.31,250000.0
2007-09-07 18:57:00,12.348,12.418,12.313,12.386,500000.0
2007-09-07 18:58:00,12.373,12.38,12.262,12.32,250000.0
2007-09-07 18:59:00,12.397,12.397,12.291,12.34,350000.0
2007-09-07 19:00:00,12.335,12.415,12.319,12.371,250000.0
2007-09-07 19:01:00,12.321,12.485,12.281,12.302,400000.0
2007-09-07 19:02:00,12.38,12.38,12.305,12.349,350000.0
2007-09-07 19:03:00,12.357,12.417,12.285,12.391,500000.0
2007-09-07 19:04:00,12.34,12.402,12.264,12.343,550000.0
2007-09-07 19:05:00,12.355,12.373,12.291,12.362,400000.0
2007-09-07 19:06:00,12.272,12.392,12.272,12.352,450000.0
2007-09-07 19:07:00,12.302,12.377,12.252,12.265,550000.0
2007-09-07 19:08:00,12.319,12.398,12.286,12.36,450000.0
2007-09-07 19:09:00,12.394,12.409,12.332,12.332,350000.0
2007-09-07 19:10:00,12.393,12.398,12.293,12.303,550000.0
2007-09-07 19:11:00,12.334,12.383,12.303,12.303,450000.0
2007-09-07 19:12:00,12.352,12.402,12.291,12.333,400000.0
2007-09-07 19:13:00,12.436,12.448,12.28,12.376,350000.0
2007-09-07 19:14:00,12.336,12.417,12.336,12.405,350000.0
2007-09-07 19:15:00,12.389,12.439,12.282,12.343,450000.0
2007-09-07 19:16:00,12.397,12.501,12.344,12.381,550000.0
2007-09-07 19:17:00,12.325,12.458,12.325,12.391,500000.0
2007-09-07 19:18:00,12.366,12.451,12.348,12.357,500000.0
2007-09-07 19:19:00,12.429,12.494,12.415,12.415,450000.0
2007-09-07 19:20:00,12.415,12.537,12.38,12.472,500000.0
2007-09-07 19:21:00,12.401,12.481,12.361,12.481,400000.0
2007-09-07 19:22:00,12.511,12.54,12.428,12.499,450000.0
2007-09-07 19:23:00,12.523,12.523,12.443,12.507,350000.0
2007-09-07 19:24:00,12.462,12.558,12.462,12.556,350000.0
2007-09-07 19:25:00,12.55,12.55,12.389,12.389,400000.0
2007-09-07 19:26:00,12.512,12.512,12.428,12.439,200000.0
2007-09-07 19:27:00,12.498,12.514,12.467,12.504,250000.0
2007-09-07 19:28:00,12.417,12.507,12.399,12.478,400000.0
2007-09-07 19:29:00,12.394,12.5,12.38,12.38,350000.0
2007-09-07 19:30:00,12.468,12.506,12.425,12.506,300000.0
2007-09-07 19:31:00,12.425,12.497,12.39,12.493,300000.0
2007-09-07 19:32:00,12.472,12.499,12.397,12.434,400000.0
2007-09-07 19:33:00,12.509,12.518,12.357,12.357,400000.0
2007-09-07 19:34:00,12.394,12.459,12.348,12.458,550000.0
2007-09-07 19:35:00,12.436,12.467,12.409,12.432,250000.0
2007-09-07 19:36:00,12.511,12.511,12.378,12.378,400000.0
2007-09-07 19:37:00,12.523,12.525,12.402,12.436,450000.0
2007-09-07 19:38:00,12.368,12.519,12.359,12.416,500000.0
2007-09-07 19:39:00,12.469,12.469,12.346,12.415,350000.0
2007-09-07 19:40:00,12.377,12.479,12.354,12.375,400000.0
2007-09-07 19:41:00,12.475,12.481,12.475,12.481,100000.0
2007-09-07 19:42:00,12.381,12.478,12.358,12.452,350000.0
2007-09-07 19:43:00,12.356,12.484,12.334,12.484,500000.0
2007-09-07 19:44:00,12.458,12.469,12.388,12.458,500000.0
2007-09-07 19:45:00,12.393,12.497,12.363,12.414,400000.0
2007-09-07 19:46:00,12.471,12.506,12.401,12.493,350000.0
2007-09-07 19:47:00,12.371,12.5,12.365,12.462,500000.0
2007-09-07 19:48:00,12.386,12.488,12.386,12.474,400000.0
2007-09-07 19:49:00,12.537,12.537,12.407,12.496,400000.0
2007-09-07 19:50:00,12.453,12.529,12.412,12.412,300000.0
2007-09-07 19:51:00,12.398,12.398,12.398,12.398,50000.0
2007-09-07 19:52:00,12.523,12.523,12.523,12.523,50000.0
2007-09-07 19:53:00,12.423,12.46,12.363,12.399,400000.0
2007-09-07 19:54:00,12.437,12.489,12.383,12.383,450000.0
2007-09-07 19:55:00,12.498,12.498,12.429,12.429,150000.0
2007-09-07 19:56:00,12.507,12.519,12.46,12.519,300000.0
2007-09-07 19:57:00,12.431,12.513,12.371,12.513,300000.0
2007-09-07 19:58:00,12.377,12.517,12.377,12.386,350000.0
2007-09-07 19:59:00,12.507,12.507,12.389,12.481,550000.0
2007-09-07 20:00:00,12.512,12.576,12.41,12.424,700000.0
2007-09-07 20:01:00,12.488,12.488,12.391,12.448,450000.0
2007-09-07 20:02:00,12.481,12.49,12.388,12.433,400000.0
2007-09-07 20:03:00,12.499,12.572,12.404,12.429,550000.0
2007-09-07 20:04:00,12.46,12.488,12.413,12.484,350000.0
2007-09-07 20:05:00,12.4,12.475,12.364,12.475,400000.0
2007-09-07 20:07:00,12.406,12.441,12.406,12.436,150000.0
2007-09-07 20:08:00,12.358,12.494,12.358,12.494,350000.0
2007-09-07 20:09:00,12.405,12.491,12.368,12.421,700000.0
2007-09-07 20:10:00,12.509,12.509,12.403,12.453,500000.0
2007-09-07 20:12:00,12.356,12.356,12.356,12.356,50000.0
2007-09-07 20:13:00,12.356,12.412,12.348,12.408,350000.0
2007-09-07 20:14:00,12.441,12.478,12.402,12.402,300000.0
2007-09-07 20:15:00,12.417,12.468,12.417,12.438,350000.0
2007-09-07 20:16:00,12.503,12.507,12.39,12.393,300000.0
2007-09-07 20:17:00,12.381,12.502,12.381,12.445,400000.0
2007-09-07 20:18:00,12.464,12.464,12.409,12.409,200000.0
2007-09-07 20:19:00,12.386,12.499,12.386,12.499,150000.0
2007-09-07 20:20:00,12.505,12.505,12.468,12.468,100000.0
2007-09-07 20:21:00,12.365,12.365,12.365,12.365,100000.0
2007-09-07 20:23:00,12.478,12.478,12.363,12.452,200000.0
2007-09-07 20:24:00,12.469,12.469,12.344,12.381,350000.0
2007-09-07 20:25:00,12.36,12.46,12.36,12.46,150000.0
2007-09-07 20:29:00,12.476,12.476,12.392,12.392,300000.0
2007-09-07 20:30:00,12.351,12.465,12.351,12.463,400000.0
2007-09-07 20:31:00,12.449,12.449,12.449,12.449,100000.0
2007-09-07 20:32:00,12.486,12.486,12.379,12.467,300000.0
2007-09-07 20:33:00,12.505,12.505,12.424,12.481,300000.0
2007-09-07 20:34:00,12.466,12.466,12.349,12.427,450000.0
2007-09-07 20:35:00,12.468,12.468,12.358,12.418,400000.0
2007-09-07 20:36:00,12.45,12.45,12.441,12.441,100000.0
2007-09-07 20:38:00,12.356,12.392,12.356,12.392,100000.0
2007-09-07 20:39:00,12.499,12.534,12.373,12.373,400000.0
2007-09-07 20:40:00,12.444,12.492,12.359,12.426,400000.0
2007-09-07 20:41:00,12.333,12.333,12.333,12.333,50000.0
2007-09-07 20:43:00,12.454,12.454,12.312,12.312,350000.0
2007-09-07 20:44:00,12.474,12.474,12.471,12.471,100000.0
2007-09-07 20:45:00,12.442,12.459,12.368,12.368,400000.0
2007-09-07 20:47:00,12.408,12.408,12.365,12.365,100000.0
2007-09-07 20:48:00,12.485,12.485,12.477,12.477,100000.0
2007-09-07 20:49:00,12.406,12.441,12.353,12.429,350000.0
2007-09-07 20:50:00,12.34,12.4,12.304,12.366,400000.0
2007-09-07 20:51:00,12.315,12.438,12.315,12.327,400000.0
2007-09-07 20:52:00,12.407,12.46,12.304,12.46,250000.0
2007-09-07 20:53:00,12.33,12.469,12.33,12.451,450000.0
2007-09-07 20:54:00,12.476,12.476,12.329,12.457,450000.0
2007-09-07 20:55:00,12.396,12.458,12.341,12.341,250000.0
2007-09-07 20:56:00,12.463,12.463,12.463,12.463,50000.0
2007-09-07 20:57:00,12.441,12.441,12.355,12.355,100000.0
2007-09-07 20:58:00,12.411,12.48,12.34,12.352,350000.0
2007-09-07 21:00:00,12.437,12.471,12.328,12.471,350000.0
2007-09-07 21:01:00,12.345,12.369,12.345,12.369,100000.0
2007-09-07 21:03:00,12.449,12.454,12.345,12.415,450000.0
2007-09-07 21:05:00,12.369,12.485,12.351,12.369,300000.0
2007-09-07 21:06:00,12.461,12.461,12.424,12.424,100000.0
2007-09-07 21:10:00,12.445,12.473,12.387,12.392,350000.0
2007-09-07 21:11:00,12.406,12.49,12.346,12.346,150000.0
2007-09-07 21:13:00,12.475,12.475,12.43,12.458,150000.0
2007-09-07 21:17:00,12.438,12.477,12.363,12.454,400000.0
2007-09-07 21:18:00,12.488,12.546,12.368,12.468,700000.0
2007-09-07 21:20:00,12.446,12.481,12.358,12.475,650000.0
2007-09-07 21:21:00,12.458,12.458,12.355,12.401,250000.0
2007-09-07 21:24:00,12.462,12.462,12.371,12.44,200000.0
2007-09-07 21:25:00,12.444,12.546,12.359,12.363,550000.0
2007-09-07 21:26:00,12.463,12.463,12.355,12.414,250000.0
2007-09-07 21:28:00,12.427,12.427,12.312,12.39,450000.0
2007-09-07 21:30:00,12.455,12.455,12.338,12.408,150000.0
2007-09-07 21:31:00,12.407,12.453,12.357,12.365,350000.0
2007-09-07 21:34:00,12.367,12.367,12.367,12.367,50000.0
2007-09-07 21:35:00,12.464,12.464,12.377,12.377,100000.0
2007-09-07 21:37:00,12.436,12.436,12.33,12.402,450000.0
2007-09-07 21:39:00,12.473,12.483,12.379,12.483,300000.0
2007-09-07 21:40:00,12.381,12.451,12.335,12.386,600000.0
2007-09-07 21:41:00,12.435,12.45,12.435,12.45,100000.0
2007-09-07 21:42:00,12.453,12.453,12.363,12.441,250000.0
2007-09-07 21:44:00,12.359,12.414,12.359,12.414,100000.0
2007-09-07 21:45:00,12.472,12.491,12.379,12.428,500000.0
2007-09-07 21:46:00,12.322,12.458,12.322,12.363,300000.0
2007-09-07 21:47:00,12.408,12.46,12.348,12.421,350000.0
2007-09-07 21:49:00,12.425,12.425,12.349,12.403,350000.0
2007-09-07 21:50:00,12.409,12.409,12.327,12.392,400000.0
2007-09-07 21:52:00,12.404,12.483,12.338,12.338,350000.0
2007-09-07 21:53:00,12.354,12.442,12.353,12.442,250000.0
2007-09-07 21:54:00,12.329,12.493,12.329,12.391,350000.0
2007-09-07 21:55:00,12.327,12.463,12.327,12.463,700000.0
2007-09-07 21:56:00,12.36,12.36,12.325,12.355,150000.0
2007-09-07 21:57:00,12.366,12.477,12.331,12.417,300000.0
2007-09-07 21:58:00,12.441,12.441,12.35,12.35,300000.0
2007-09-07 21:59:00,12.387,12.512,12.364,12.479,500000.0
2007-09-07 22:00:00,12.47,12.47,12.351,12.463,350000.0
2007-09-07 22:01:00,12.362,12.454,12.341,12.387,450000.0
2007-09-07 22:02:00,12.457,12.475,12.365,12.4,400000.0
2007-09-07 22:03:00,12.405,12.475,12.402,12.447,250000.0
2007-09-07 22:04:00,12.486,12.495,12.415,12.44,250000.0
2007-09-07 22:05:00,12.374,12.48,12.362,12.378,250000.0
2007-09-07 22:06:00,12.476,12.476,12.384,12.46,300000.0
2007-09-07 22:08:00,12.446,12.496,12.386,12.496,500000.0
2007-09-07 22:09:00,12.444,12.487,12.346,12.346,500000.0
2007-09-07 22:10:00,12.483,12.483,12.377,12.464,250000.0
2007-09-07 22:11:00,12.463,12.463,12.354,12.354,150000.0
2007-09-07 22:12:00,12.447,12.447,12.447,12.447,50000.0
2007-09-07 22:14:00,12.441,12.441,12.374,12.374,100000.0
2007-09-07 22:17:00,12.453,12.481,12.387,12.422,300000.0
2007-09-07 22:18:00,12.492,12.492,12.492,12.492,50000.0
2007-09-07 22:20:00,12.371,12.45,12.353,12.404,500000.0
2007-09-07 22:24:00,12.385,12.487,12.385,12.487,150000.0
2007-09-07 22:26:00,12.461,12.461,12.355,12.427,450000.0
2007-09-07 22:28:00,12.463,12.463,12.35,12.43,450000.0
2007-09-07 22:30:00,12.474,12.491,12.357,12.357,200000.0
2007-09-07 22:36:00,12.471,12.471,12.365,12.437,450000.0
2007-09-07 22:38:00,12.468,12.509,12.425,12.425,250000.0
2007-09-07 22:39:00,12.498,12.498,12.413,12.413,100000.0
2007-09-07 22:40:00,12.401,12.484,12.401,12.484,150000.0
2007-09-07 22:41:00,12.483,12.483,12.483,12.483,50000.0
2007-09-07 22:42:00,12.383,12.489,12.383,12.489,250000.0
2007-09-07 22:43:00,12.465,12.465,12.386,12.386,100000.0
2007-09-07 22:50:00,12.459,12.459,12.353,12.425,450000.0
2007-09-07 22:58:00,12.412,12.473,12.374,12.423,200000.0
2007-09-07 22:59:00,12.375,12.375,12.375,12.375,50000.0
2007-09-09 23:00:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:10:00,12.446,12.458,12.446,12.458,100000.0
2007-09-09 23:11:00,12.493,12.493,12.451,12.451,100000.0
2007-09-09 23:12:00,12.46,12.462,12.46,12.462,100000.0
2007-09-09 23:16:00,12.426,12.522,12.426,12.522,150000.0
2007-09-09 23:20:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:30:00,12.49,12.49,12.383,12.383,350000.0
2007-09-09 23:40:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:50:00,12.486,12.594,12.473,12.592,550000.0
2007-09-09 23:57:00,12.424,12.481,12.424,12.481,150000.0
2007-09-10 00:00:00,12.45,12.593,12.45,12.593,100000.0
2007-09-10 00:04:00,12.516,12.571,12.467,12.531,300000.0
2007-09-10 00:05:00,12.486,12.573,12.486,12.564,250000.0
2007-09-10 00:08:00,12.546,12.56,12.451,12.518,450000.0
2007-09-10 00:10:00,12.474,12.474,12.474,12.474,100000.0
2007-09-10 00:11:00,12.383,12.474,12.383,12.474,100000.0
2007-09-10 00:13:00,12.469,12.469,12.363,12.435,450000.0
2007-09-10 00:16:00,12.476,12.481,12.38,12.448,450000.0
2007-09-10 00:20:00,12.489,12.489,12.383,12.455,450000.0
2007-09-10 00:30:00,12.475,12.475,12.475,12.475,100000.0
2007-09-10 00:31:00,12.426,12.522,12.426,12.522,150000.0
2007-09-10 00:40:00,12.489,12.489,12.383,12.455,450000.0
2007-09-10 00:50:00,12.479,12.479,12.357,12.427,450000.0
2007-09-10 00:52:00,12.384,12.492,12.384,12.492,150000.0
2007-09-10 00:53:00,12.44,12.44,12.44,12.44,50000.0
2007-09-10 00:56:00,12.374,12.503,12.363,12.503,250000.0
2007-09-10 00:57:00,12.4,12.502,12.381,12.433,400000.0
2007-09-10 00:58:00,12.408,12.408,12.408,12.408,50000.0
2007-09-10 00:59:00,12.314,12.449,12.289,12.449,450000.0
2007-09-10 01:00:00,12.448,12.448,12.324,12.327,300000.0
2007-09-10 01:01:00,12.327,12.415,12.327,12.415,100000.0
2007-09-10 01:02:00,12.324,12.413,12.324,12.413,100000.0
2007-09-10 01:04:00,12.434,12.434,12.328,12.4,450000.0
2007-09-10 01:05:00,12.411,12.451,12.356,12.386,400000.0
2007-09-10 01:07:00,12.429,12.429,12.323,12.395,450000.0
2007-09-10 01:09:00,12.387,12.387,12.387,12.387,50000.0
2007-09-10 01:10:00,12.482,12.482,12.368,12.391,450000.0
2007-09-10 01:11:00,12.44,12.446,12.369,12.43,250000.0
2007-09-10 01:12:00,12.446,12.446,12.372,12.439,150000.0
2007-09-10 01:13:00,12.413,12.466,12.333,12.455,750000.0
2007-09-10 01:14:00,12.468,12.468,12.367,12.426,150000.0
2007-09-10 01:15:00,12.354,12.42,12.354,12.42,100000.0
2007-09-10 01:16:00,12.391,12.411,12.332,12.332,150000.0
2007-09-10 01:18:00,12.426,12.426,12.369,12.401,300000.0
2007-09-10 01:19:00,12.402,12.456,12.341,12.379,450000.0
2007-09-10 01:20:00,12.493,12.493,12.404,12.404,300000.0
2007-09-10 01:22:00,12.389,12.391,12.382,12.382,150000.0
2007-09-10 01:23:00,12.429,12.459,12.412,12.459,150000.0
2007-09-10 01:24:00,12.444,12.444,12.338,12.41,450000.0
2007-09-10 01:25:00,12.439,12.439,12.439,12.439,50000.0
2007-09-10 01:27:00,12.438,12.438,12.361,12.397,450000.0
2007-09-10 01:28:00,12.414,12.52,12.388,12.399,600000.0
2007-09-10 01:29:00,12.385,12.487,12.372,12.451,400000.0
2007-09-10 01:30:00,12.39,12.456,12.39,12.41,250000.0
2007-09-10 01:31:00,12.499,12.499,12.398,12.398,100000.0
2007-09-10 01:32:00,12.395,12.497,12.395,12.497,150000.0
2007-09-10 01:33:00,12.363,12.363,12.363,12.363,50000.0
2007-09-10 01:34:00,12.418,12.507,12.389,12.428,450000.0
2007-09-10 01:35:00,12.48,12.512,12.373,12.396,550000.0
2007-09-10 01:36:00,12.425,12.471,12.425,12.471,100000.0
2007-09-10 01:37:00,12.398,12.503,12.398,12.503,150000.0
2007-09-10 01:38:00,12.483,12.483,12.434,12.434,100000.0
2007-09-10 01:39:00,12.524,12.524,12.41,12.436,400000.0
2007-09-10 01:40:00,12.435,12.435,12.435,12.435,100000.0
2007-09-10 01:41:00,12.447,12.512,12.412,12.512,250000.0
2007-09-10 01:45:00,12.41,12.521,12.41,12.521,100000.0
2007-09-10 01:46:00,12.431,12.493,12.431,12.493,150000.0
2007-09-10 01:47:00,12.42,12.498,12.42,12.491,150000.0
2007-09-10 01:48:00,12.429,12.429,12.408,12.408,100000.0
2007-09-10 01:49:00,12.477,12.511,12.4,12.4,300000.0
2007-09-10 01:50:00,12.448,12.451,12.448,12.448,150000.0
2007-09-10 01:51:00,12.383,12.506,12.383,12.506,100000.0
2007-09-10 01:53:00,12.448,12.47,12.4,12.4,150000.0
2007-09-10 01:55:00,12.518,12.524,12.427,12.427,150000.0
2007-09-10 01:56:00,12.468,12.5,12.468,12.5,100000.0
2007-09-10 01:58:00,12.361,12.502,12.361,12.469,400000.0
2007-09-10 01:59:00,12.39,12.51,12.368,12.421,300000.0
2007-09-10 02:00:00,12.41,12.493,12.353,12.493,300000.0
2007-09-10 02:01:00,12.479,12.512,12.371,12.371,400000.0
2007-09-10 02:02:00,12.508,12.508,12.407,12.407,350000.0
2007-09-10 02:03:00,12.485,12.485,12.453,12.453,100000.0
2007-09-10 02:04:00,12.413,12.506,12.413,12.495,150000.0
2007-09-10 02:05:00,12.467,12.467,12.385,12.461,150000.0
2007-09-10 02:06:00,12.41,12.479,12.41,12.454,150000.0
2007-09-10 02:08:00,12.508,12.508,12.386,12.386,100000.0
2007-09-10 02:09:00,12.47,12.474,12.47,12.472,150000.0
2007-09-10 02:10:00,12.378,12.481,12.378,12.465,300000.0
2007-09-10 02:11:00,12.396,12.396,12.396,12.396,50000.0
2007-09-10 02:12:00,12.487,12.497,12.418,12.418,150000.0
2007-09-10 02:13:00,12.506,12.506,12.448,12.448,150000.0
2007-09-10 02:16:00,12.417,12.527,12.414,12.414,350000.0
2007-09-10 02:17:00,12.519,12.519,12.404,12.454,200000.0
2007-09-10 02:18:00,12.529,12.529,12.42,12.457,250000.0
2007-09-10 02:20:00,12.451,12.539,12.425,12.539,400000.0
2007-09-10 02:22:00,12.529,12.529,12.424,12.424,150000.0
2007-09-10 02:24:00,12.405,12.529,12.385,12.486,550000.0
2007-09-10 02:25:00,12.429,12.51,12.388,12.422,450000.0
2007-09-10 02:27:00,12.502,12.502,12.4,12.4,150000.0
2007-09-10 02:28:00,12.396,12.496,12.396,12.496,100000.0
2007-09-10 02:30:00,12.473,12.514,12.4,12.407,400000.0
2007-09-10 02:31:00,12.388,12.484,12.332,12.391,600000.0
2007-09-10 02:32:00,12.417,12.457,12.38,12.457,450000.0
2007-09-10 02:34:00,12.464,12.464,12.464,12.464,50000.0
2007-09-10 02:35:00,12.439,12.478,12.372,12.472,450000.0
2007-09-10 02:36:00,12.452,12.452,12.388,12.39,150000.0
2007-09-10 02:37:00,12.396,12.404,12.396,12.401,150000.0
2007-09-10 02:38:00,12.441,12.441,12.396,12.396,100000.0
2007-09-10 02:39:00,12.358,12.448,12.358,12.448,300000.0
2007-09-10 02:40:00,12.407,12.479,12.371,12.425,450000.0
2007-09-10 02:41:00,12.382,12.431,12.355,12.431,300000.0
2007-09-10 02:42:00,12.393,12.444,12.393,12.42,250000.0
2007-09-10 02:45:00,12.451,12.489,12.392,12.489,150000.0
2007-09-10 02:46:00,12.473,12.473,12.331,12.422,750000.0
2007-09-10 02:47:00,12.458,12.466,12.393,12.466,150000.0
2007-09-10 02:48:00,12.44,12.457,12.378,12.44,250000.0
2007-09-10 02:49:00,12.421,12.504,12.398,12.477,450000.0
2007-09-10 02:50:00,12.412,12.412,12.412,12.412,50000.0
2007-09-10 02:51:00,12.407,12.484,12.369,12.431,550000.0
2007-09-10 02:57:00,12.445,12.445,12.357,12.357,100000.0
2007-09-10 02:58:00,12.445,12.445,12.357,12.357,100000.0
2007-09-10 02:59:00,12.375,12.478,12.373,12.455,300000.0
2007-09-10 03:00:00,12.455,12.455,12.362,12.362,100000.0
2007-09-10 03:02:00,12.415,12.49,12.356,12.396,400000.0
2007-09-10 03:03:00,12.492,12.492,12.335,12.369,250000.0
2007-09-10 03:04:00,12.403,12.503,12.403,12.423,350000.0
2007-09-10 03:05:00,12.488,12.495,12.425,12.495,250000.0
2007-09-10 03:07:00,12.522,12.522,12.42,12.42,150000.0
2007-09-10 03:10:00,12.373,12.373,12.373,12.373,100000.0
2007-09-10 03:12:00,12.499,12.499,12.394,12.394,150000.0
2007-09-10 03:14:00,12.472,12.476,12.472,12.476,100000.0
2007-09-10 03:15:00,12.46,12.494,12.388,12.494,450000.0
2007-09-10 03:18:00,12.433,12.48,12.433,12.48,100000.0
2007-09-10 03:20:00,12.421,12.538,12.421,12.431,450000.0
2007-09-10 03:24:00,12.495,12.5,12.414,12.414,200000.0
2007-09-10 03:25:00,12.4,12.52,12.398,12.398,500000.0
2007-09-10 03:26:00,12.396,12.396,12.381,12.381,100000.0
2007-09-10 03:28:00,12.486,12.486,12.383,12.383,150000.0
2007-09-10 03:30:00,12.502,12.502,12.4,12.4,150000.0
2007-09-10 03:31:00,12.38,12.482,12.38,12.482,100000.0
2007-09-10 03:33:00,12.491,12.491,12.391,12.391,150000.0
2007-09-10 03:40:00,12.409,12.425,12.409,12.425,150000.0
2007-09-10 03:41:00,12.408,12.408,12.405,12.405,150000.0
2007-09-10 03:42:00,12.371,12.499,12.371,12.499,200000.0
2007-09-10 03:44:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 03:47:00,12.444,12.444,12.444,12.444,50000.0
2007-09-10 03:48:00,12.434,12.434,12.343,12.343,100000.0
2007-09-10 03:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 03:52:00,12.451,12.522,12.398,12.398,250000.0
2007-09-10 03:53:00,12.399,12.499,12.357,12.499,300000.0
2007-09-10 03:54:00,12.471,12.471,12.39,12.39,250000.0
2007-09-10 03:55:00,12.443,12.492,12.395,12.437,300000.0
2007-09-10 03:58:00,12.45,12.503,12.36,12.479,550000.0
2007-09-10 03:59:00,12.488,12.488,12.355,12.355,100000.0
2007-09-10 04:00:00,12.409,12.425,12.409,12.425,100000.0
2007-09-10 04:01:00,12.415,12.449,12.343,12.449,450000.0
2007-09-10 04:02:00,12.34,12.34,12.34,12.34,50000.0
2007-09-10 04:03:00,12.439,12.439,12.439,12.439,50000.0
2007-09-10 04:04:00,12.435,12.435,12.435,12.435,50000.0
2007-09-10 04:05:00,12.446,12.446,12.364,12.364,100000.0
2007-09-10 04:06:00,12.455,12.455,12.355,12.355,200000.0
2007-09-10 04:07:00,12.456,12.456,12.372,12.372,100000.0
2007-09-10 04:09:00,12.492,12.494,12.373,12.386,550000.0
2007-09-10 04:10:00,12.453,12.491,12.389,12.491,200000.0
2007-09-10 04:16:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 04:17:00,12.385,12.487,12.385,12.487,100000.0
2007-09-10 04:18:00,12.38,12.38,12.38,12.38,100000.0
2007-09-10 04:20:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 04:24:00,12.433,12.489,12.433,12.489,100000.0
2007-09-10 04:25:00,12.454,12.454,12.454,12.454,50000.0
2007-09-10 04:26:00,12.439,12.484,12.392,12.392,250000.0
2007-09-10 04:27:00,12.413,12.413,12.413,12.413,50000.0
2007-09-10 04:29:00,12.372,12.471,12.372,12.469,350000.0
2007-09-10 04:30:00,12.421,12.421,12.421,12.421,50000.0
2007-09-10 04:32:00,12.428,12.47,12.362,12.456,450000.0
2007-09-10 04:38:00,12.504,12.504,12.405,12.405,150000.0
2007-09-10 04:40:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 04:43:00,12.486,12.486,12.383,12.383,150000.0
2007-09-10 04:45:00,12.441,12.458,12.441,12.441,200000.0
2007-09-10 04:48:00,12.446,12.488,12.446,12.488,100000.0
2007-09-10 04:49:00,12.45,12.45,12.439,12.439,100000.0
2007-09-10 04:50:00,12.436,12.436,12.436,12.436,50000.0
2007-09-10 04:51:00,12.401,12.401,12.401,12.401,50000.0
2007-09-10 04:54:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 04:55:00,12.39,12.492,12.39,12.492,100000.0
2007-09-10 04:58:00,12.401,12.481,12.34,12.481,250000.0
2007-09-10 04:59:00,12.405,12.439,12.333,12.439,450000.0
2007-09-10 05:00:00,12.348,12.348,12.348,12.348,50000.0
2007-09-10 05:01:00,12.421,12.459,12.357,12.398,200000.0
2007-09-10 05:02:00,12.475,12.475,12.475,12.475,50000.0
2007-09-10 05:07:00,12.393,12.501,12.393,12.41,350000.0
2007-09-10 05:10:00,12.407,12.504,12.389,12.504,450000.0
2007-09-10 05:12:00,12.44,12.481,12.372,12.466,450000.0
2007-09-10 05:17:00,12.502,12.502,12.4,12.4,150000.0
2007-09-10 05:20:00,12.419,12.419,12.419,12.419,50000.0
2007-09-10 05:21:00,12.409,12.456,12.409,12.456,100000.0
2007-09-10 05:28:00,12.395,12.453,12.395,12.453,100000.0
2007-09-10 05:29:00,12.38,12.517,12.38,12.477,200000.0
2007-09-10 05:30:00,12.389,12.478,12.389,12.449,250000.0
2007-09-10 05:32:00,12.459,12.491,12.444,12.491,200000.0
2007-09-10 05:35:00,12.504,12.504,12.405,12.405,150000.0
2007-09-10 05:39:00,12.469,12.469,12.409,12.409,100000.0
2007-09-10 05:40:00,12.353,12.486,12.353,12.486,400000.0
2007-09-10 05:42:00,12.449,12.497,12.409,12.491,250000.0
2007-09-10 05:44:00,12.459,12.492,12.374,12.383,300000.0
2007-09-10 05:45:00,12.37,12.435,12.37,12.435,100000.0
2007-09-10 05:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 05:58:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 06:00:00,12.503,12.503,12.402,12.402,150000.0
2007-09-10 06:02:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 06:04:00,12.517,12.517,12.387,12.387,350000.0
2007-09-10 06:07:00,12.448,12.448,12.374,12.422,200000.0
2007-09-10 06:08:00,12.38,12.456,12.344,12.347,650000.0
2007-09-10 06:09:00,12.406,12.422,12.344,12.419,350000.0
2007-09-10 06:10:00,12.418,12.425,12.418,12.425,100000.0
2007-09-10 06:12:00,12.449,12.486,12.373,12.435,350000.0
2007-09-10 06:13:00,12.361,12.441,12.329,12.329,300000.0
2007-09-10 06:14:00,12.421,12.472,12.361,12.472,500000.0
2007-09-10 06:18:00,12.453,12.453,12.438,12.438,100000.0
2007-09-10 06:19:00,12.403,12.443,12.344,12.389,600000.0
2007-09-10 06:20:00,12.47,12.47,12.34,12.468,300000.0
2007-09-10 06:21:00,12.388,12.441,12.388,12.441,150000.0
2007-09-10 06:23:00,12.464,12.464,12.357,12.379,300000.0
2007-09-10 06:24:00,12.377,12.464,12.377,12.464,100000.0
2007-09-10 06:26:00,12.474,12.474,12.375,12.375,150000.0
2007-09-10 06:27:00,12.36,12.462,12.36,12.462,100000.0
2007-09-10 06:28:00,12.36,12.36,12.36,12.36,100000.0
2007-09-10 06:30:00,12.485,12.485,12.386,12.386,150000.0
2007-09-10 06:33:00,12.414,12.458,12.347,12.458,250000.0
2007-09-10 06:34:00,12.328,12.458,12.323,12.423,550000.0
2007-09-10 06:35:00,12.435,12.47,12.375,12.47,200000.0
2007-09-10 06:36:00,12.451,12.474,12.338,12.463,500000.0
2007-09-10 06:37:00,12.439,12.467,12.439,12.452,200000.0
2007-09-10 06:38:00,12.389,12.447,12.352,12.447,250000.0
2007-09-10 06:39:00,12.463,12.463,12.293,12.421,650000.0
2007-09-10 06:40:00,12.393,12.469,12.393,12.469,100000.0
2007-09-10 06:41:00,12.43,12.469,12.374,12.441,400000.0
2007-09-10 06:43:00,12.431,12.458,12.363,12.458,450000.0
2007-09-10 06:44:00,12.38,12.404,12.38,12.404,150000.0
2007-09-10 06:45:00,12.382,12.463,12.321,12.408,550000.0
2007-09-10 06:46:00,12.479,12.479,12.479,12.479,50000.0
2007-09-10 06:47:00,12.473,12.473,12.386,12.456,250000.0
2007-09-10 06:48:00,12.348,12.492,12.348,12.396,150000.0
2007-09-10 06:49:00,12.413,12.498,12.391,12.439,350000.0
2007-09-10 06:50:00,12.457,12.457,12.298,12.345,400000.0
2007-09-10 06:51:00,12.478,12.478,12.462,12.462,100000.0
2007-09-10 06:52:00,12.464,12.472,12.464,12.472,100000.0
2007-09-10 06:54:00,12.348,12.463,12.335,12.355,300000.0
2007-09-10 06:55:00,12.347,12.463,12.329,12.403,550000.0
2007-09-10 06:57:00,12.366,12.5,12.366,12.464,350000.0
2007-09-10 06:58:00,12.389,12.389,12.365,12.365,100000.0
2007-09-10 06:59:00,12.471,12.478,12.374,12.463,350000.0
2007-09-10 07:00:00,12.426,12.453,12.426,12.453,250000.0
2007-09-10 07:04:00,12.333,12.473,12.333,12.405,250000.0
2007-09-10 07:05:00,12.477,12.493,12.357,12.462,450000.0
2007-09-10 07:06:00,12.482,12.535,12.363,12.363,450000.0
2007-09-10 07:07:00,12.468,12.468,12.327,12.424,250000.0
2007-09-10 07:08:00,12.351,12.447,12.318,12.318,400000.0
2007-09-10 07:09:00,12.392,12.442,12.347,12.378,400000.0
2007-09-10 07:10:00,12.415,12.439,12.345,12.392,350000.0
2007-09-10 07:13:00,12.43,12.43,12.339,12.43,350000.0
2007-09-10 07:14:00,12.43,12.43,12.43,12.43,50000.0
2007-09-10 07:15:00,12.454,12.461,12.454,12.461,100000.0
2007-09-10 07:16:00,12.32,12.461,12.32,12.461,350000.0
2007-09-10 07:19:00,12.409,12.461,12.323,12.408,400000.0
2007-09-10 07:20:00,12.369,12.52,12.369,12.481,400000.0
2007-09-10 07:21:00,12.392,12.392,12.364,12.364,100000.0
2007-09-10 07:22:00,12.43,12.43,12.404,12.405,150000.0
2007-09-10 07:23:00,12.471,12.48,12.471,12.48,100000.0
2007-09-10 07:24:00,12.419,12.462,12.356,12.462,400000.0
2007-09-10 07:25:00,12.393,12.437,12.323,12.429,450000.0
2007-09-10 07:26:00,12.463,12.463,12.399,12.463,300000.0
2007-09-10 07:27:00,12.472,12.496,12.401,12.476,300000.0
2007-09-10 07:28:00,12.409,12.409,12.409,12.409,100000.0
2007-09-10 07:29:00,12.434,12.438,12.337,12.337,400000.0
2007-09-10 07:30:00,12.39,12.468,12.39,12.468,300000.0
2007-09-10 07:31:00,12.409,12.452,12.328,12.328,300000.0
2007-09-10 07:33:00,12.466,12.466,12.304,12.357,350000.0
2007-09-10 07:34:00,12.419,12.419,12.328,12.328,150000.0
2007-09-10 07:35:00,12.344,12.438,12.32,12.421,350000.0
2007-09-10 07:40:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 07:42:00,12.441,12.441,12.383,12.383,100000.0
2007-09-10 07:43:00,12.381,12.495,12.378,12.491,300000.0
2007-09-10 07:44:00,12.409,12.443,12.391,12.391,350000.0
2007-09-10 07:45:00,12.362,12.412,12.362,12.412,150000.0
2007-09-10 07:46:00,12.388,12.408,12.34,12.34,350000.0
2007-09-10 07:48:00,12.387,12.476,12.35,12.425,450000.0
2007-09-10 07:49:00,12.429,12.471,12.388,12.471,500000.0
2007-09-10 07:50:00,12.422,12.485,12.365,12.386,700000.0
2007-09-10 07:51:00,12.474,12.474,12.338,12.338,350000.0
2007-09-10 07:53:00,12.365,12.446,12.308,12.442,350000.0
2007-09-10 07:54:00,12.455,12.459,12.385,12.408,400000.0
2007-09-10 07:55:00,12.421,12.426,12.342,12.413,350000.0
2007-09-10 07:56:00,12.352,12.441,12.323,12.329,250000.0
2007-09-10 07:59:00,12.342,12.459,12.318,12.423,700000.0
2007-09-10 08:00:00,12.443,12.476,12.357,12.476,550000.0
2007-09-10 08:01:00,12.354,12.463,12.321,12.321,350000.0
2007-09-10 08:02:00,12.503,12.503,12.361,12.421,300000.0
2007-09-10 08:03:00,12.421,12.49,12.421,12.478,300000.0
2007-09-10 08:05:00,12.436,12.454,12.389,12.389,250000.0
2007-09-10 08:10:00,12.484,12.487,12.373,12.46,400000.0
2007-09-10 08:11:00,12.439,12.467,12.374,12.374,400000.0
2007-09-10 08:12:00,12.452,12.515,12.37,12.37,500000.0
2007-09-10 08:13:00,12.488,12.506,12.404,12.469,350000.0
2007-09-10 08:14:00,12.438,12.535,12.37,12.391,400000.0
2007-09-10 08:15:00,12.425,12.446,12.366,12.436,500000.0
2007-09-10 08:16:00,12.479,12.483,12.341,12.362,500000.0
2007-09-10 08:17:00,12.462,12.533,12.409,12.416,350000.0
2007-09-10 08:19:00,12.364,12.461,12.341,12.358,400000.0
2007-09-10 08:20:00,12.438,12.485,12.371,12.482,350000.0
2007-09-10 08:21:00,12.426,12.533,12.388,12.388,500000.0
2007-09-10 08:22:00,12.394,12.483,12.36,12.481,450000.0
2007-09-10 08:23:00,12.388,12.521,12.388,12.521,400000.0
2007-09-10 08:25:00,12.434,12.446,12.346,12.381,550000.0
2007-09-10 08:26:00,12.351,12.469,12.351,12.469,400000.0
2007-09-10 08:30:00,12.345,12.469,12.317,12.365,350000.0
2007-09-10 08:31:00,12.451,12.483,12.394,12.402,400000.0
2007-09-10 08:34:00,12.338,12.484,12.338,12.458,400000.0
2007-09-10 08:35:00,12.48,12.482,12.382,12.382,350000.0
2007-09-10 08:36:00,12.474,12.501,12.423,12.501,350000.0
2007-09-10 08:37:00,12.464,12.504,12.409,12.504,450000.0
2007-09-10 08:39:00,12.496,12.534,12.4,12.439,500000.0
2007-09-10 08:40:00,12.438,12.518,12.422,12.456,450000.0
2007-09-10 08:41:00,12.433,12.552,12.432,12.432,500000.0
2007-09-10 08:42:00,12.437,12.556,12.403,12.44,500000.0
2007-09-10 08:43:00,12.522,12.522,12.468,12.468,200000.0
2007-09-10 08:45:00,12.481,12.505,12.428,12.428,350000.0
2007-09-10 08:46:00,12.477,12.509,12.371,12.5,350000.0
2007-09-10 08:47:00,12.436,12.491,12.436,12.485,250000.0
2007-09-10 08:48:00,12.397,12.457,12.397,12.448,450000.0
2007-09-10 08:49:00,12.449,12.544,12.449,12.542,550000.0
2007-09-10 08:50:00,12.462,12.541,12.462,12.531,350000.0
2007-09-10 08:51:00,12.474,12.499,12.404,12.439,450000.0
2007-09-10 08:52:00,12.388,12.496,12.388,12.416,550000.0
2007-09-10 08:54:00,12.494,12.508,12.421,12.496,400000.0
2007-09-10 08:55:00,12.487,12.559,12.411,12.507,550000.0
2007-09-10 08:56:00,12.48,12.543,12.405,12.486,500000.0
2007-09-10 08:57:00,12.47,12.494,12.421,12.489,350000.0
2007-09-10 08:59:00,12.521,12.543,12.46,12.468,250000.0
2007-09-10 09:00:00,12.483,12.545,12.444,12.545,350000.0
2007-09-10 09:01:00,12.456,12.521,12.41,12.515,250000.0
2007-09-10 09:02:00,12.518,12.562,12.449,12.489,500000.0
2007-09-10 09:04:00,12.56,12.583,12.473,12.483,400000.0
2007-09-10 09:05:00,12.528,12.537,12.457,12.534,450000.0
2007-09-10 09:06:00,12.54,12.54,12.369,12.47,400000.0
2007-09-10 09:07:00,12.436,12.548,12.403,12.403,550000.0
2007-09-10 09:08:00,12.57,12.571,12.466,12.539,400000.0
2007-09-10 09:10:00,12.517,12.605,12.473,12.473,400000.0
2007-09-10 09:11:00,12.563,12.581,12.445,12.581,400000.0
2007-09-10 09:12:00,12.492,12.554,12.492,12.546,300000.0
2007-09-10 09:13:00,12.536,12.556,12.454,12.454,450000.0
2007-09-10 09:14:00,12.56,12.584,12.506,12.578,350000.0
2007-09-10 09:15:00,12.552,12.584,12.496,12.506,550000.0
2007-09-10 09:16:00,12.515,12.56,12.425,12.544,400000.0
2007-09-10 09:17:00,12.563,12.591,12.449,12.45,350000.0
2007-09-10 09:18:00,12.427,12.559,12.427,12.532,500000.0
2007-09-10 09:19:00,12.549,12.589,12.475,12.487,500000.0
2007-09-10 09:20:00,12.554,12.588,12.469,12.588,400000.0
2007-09-10 09:21:00,12.503,12.581,12.454,12.581,500000.0
2007-09-10 09:22:00,12.543,12.595,12.458,12.579,550000.0
2007-09-10 09:23:00,12.5,12.608,12.477,12.562,450000.0
2007-09-10 09:24:00,12.437,12.568,12.437,12.482,400000.0
2007-09-10 09:26:00,12.465,12.573,12.425,12.573,450000.0
2007-09-10 09:27:00,12.519,12.565,12.459,12.532,500000.0
2007-09-10 09:28:00,12.559,12.559,12.42,12.538,350000.0
2007-09-10 09:29:00,12.549,12.574,12.484,12.574,500000.0
2007-09-10 09:30:00,12.536,12.573,12.423,12.573,500000.0
2007-09-10 09:31:00,12.526,12.548,12.419,12.422,250000.0
2007-09-10 09:32:00,12.467,12.573,12.423,12.53,350000.0
2007-09-10 09:33:00,12.428,12.537,12.428,12.464,500000.0
2007-09-10 09:34:00,12.482,12.547,12.441,12.486,400000.0
2007-09-10 09:35:00,12.528,12.583,12.45,12.583,450000.0
2007-09-10 09:36:00,12.458,12.543,12.403,12.406,500000.0
2007-09-10 09:39:00,12.551,12.551,12.401,12.538,500000.0
2007-09-10 09:40:00,12.466,12.614,12.437,12.453,550000.0
2007-09-10 09:42:00,12.457,12.528,12.455,12.486,500000.0
2007-09-10 09:43:00,12.423,12.554,12.423,12.554,500000.0
2007-09-10 09:44:00,12.503,12.582,12.471,12.502,350000.0
2007-09-10 09:45:00,12.539,12.593,12.483,12.575,500000.0
2007-09-10 09:46:00,12.464,12.545,12.416,12.416,350000.0
2007-09-10 09:47:00,12.468,12.553,12.464,12.498,400000.0
2007-09-10 09:48:00,12.553,12.553,12.424,12.468,450000.0
2007-09-10 09:49:00,12.447,12.536,12.406,12.406,400000.0
2007-09-10 09:50:00,12.485,12.529,12.468,12.469,350000.0
2007-09-10 09:51:00,12.41,12.532,12.41,12.523,350000.0
2007-09-10 09:52:00,12.547,12.55,12.412,12.503,400000.0
2007-09-10 09:53:00,12.463,12.545,12.438,12.545,400000.0
2007-09-10 09:54:00,12.479,12.541,12.434,12.491,350000.0
2007-09-10 09:55:00,12.579,12.579,12.47,12.573,550000.0
2007-09-10 09:56:00,12.531,12.564,12.456,12.504,250000.0
2007-09-10 09:57:00,12.517,12.581,12.467,12.534,550000.0
2007-09-10 09:58:00,12.472,12.579,12.465,12.535,400000.0
2007-09-10 09:59:00,12.474,12.56,12.426,12.557,450000.0
2007-09-10 10:00:00,12.553,12.553,12.408,12.537,550000.0
2007-09-10 10:01:00,12.602,12.623,12.498,12.498,350000.0
2007-09-10 10:02:00,12.543,12.571,12.448,12.487,450000.0
2007-09-10 10:03:00,12.45,12.58,12.45,12.52,550000.0
2007-09-10 10:04:00,12.531,12.569,12.479,12.569,300000.0
2007-09-10 10:05:00,12.498,12.539,12.42,12.533,450000.0
2007-09-10 10:06:00,12.504,12.542,12.459,12.542,350000.0
2007-09-10 10:07:00,12.483,12.535,12.416,12.441,500000.0
2007-09-10 10:08:00,12.518,12.594,12.488,12.575,500000.0
2007-09-10 10:10:00,12.497,12.582,12.463,12.498,350000.0
2007-09-10 10:11:00,12.597,12.599,12.493,12.493,350000.0
2007-09-10 10:12:00,12.506,12.571,12.471,12.471,450000.0
2007-09-10 10:13:00,12.475,12.588,12.442,12.588,550000.0
2007-09-10 10:14:00,12.529,12.608,12.529,12.608,400000.0
2007-09-10 10:15:00,12.59,12.59,12.45,12.562,400000.0
2007-09-10 10:16:00,12.562,12.609,12.491,12.585,400000.0
2007-09-10 10:17:00,12.506,12.558,12.463,12.463,400000.0
2007-09-10 10:18:00,12.449,12.543,12.441,12.442,350000.0
2007-09-10 10:19:00,12.487,12.602,12.473,12.602,400000.0
2007-09-10 10:20:00,12.498,12.558,12.466,12.466,550000.0
2007-09-10 10:22:00,12.578,12.578,12.453,12.547,500000.0
2007-09-10 10:23:00,12.492,12.585,12.483,12.585,350000.0
2007-09-10 10:24:00,12.559,12.577,12.509,12.544,350000.0
2007-09-10 10:25:00,12.487,12.609,12.46,12.564,450000.0
2007-09-10 10:26:00,12.578,12.593,12.469,12.587,500000.0
2007-09-10 10:27:00,12.588,12.599,12.5,12.556,500000.0
2007-09-10 10:28:00,12.539,12.564,12.429,12.446,450000.0
2007-09-10 10:29:00,12.591,12.591,12.448,12.561,500000.0
2007-09-10 10:30:00,12.56,12.571,12.443,12.538,500000.0
2007-09-10 10:31:00,12.553,12.553,12.428,12.467,350000.0
2007-09-10 10:33:00,12.461,12.538,12.446,12.495,450000.0
2007-09-10 10:34:00,12.486,12.542,12.447,12.522,350000.0
2007-09-10 10:35:00,12.468,12.521,12.447,12.476,400000.0
2007-09-10 10:36:00,12.46,12.573,12.46,12.541,400000.0
2007-09-10 10:37:00,12.577,12.595,12.459,12.543,500000.0
2007-09-10 10:38:00,12.536,12.536,12.408,12.464,500000.0
2007-09-10 10:39:00,12.529,12.529,12.413,12.413,400000.0
2007-09-10 10:40:00,12.485,12.592,12.441,12.478,400000.0
2007-09-10 10:41:00,12.513,12.575,12.481,12.548,400000.0
2007-09-10 10:42:00,12.545,12.59,12.477,12.59,350000.0
2007-09-10 10:43:00,12.575,12.575,12.431,12.46,350000.0
2007-09-10 10:44:00,12.507,12.542,12.429,12.459,450000.0
2007-09-10 10:45:00,12.61,12.624,12.472,12.472,400000.0
2007-09-10 10:46:00,12.526,12.581,12.451,12.526,350000.0
2007-09-10 10:47:00,12.468,12.573,12.437,12.437,350000.0
2007-09-10 10:48:00,12.458,12.549,12.41,12.549,350000.0
2007-09-10 10:50:00,12.527,12.548,12.448,12.546,500000.0
2007-09-10 10:51:00,12.504,12.522,12.39,12.444,450000.0
2007-09-10 10:52:00,12.532,12.576,12.435,12.537,500000.0
2007-09-10 10:53:00,12.509,12.565,12.44,12.456,350000.0
2007-09-10 10:54:00,12.528,12.54,12.434,12.485,550000.0
2007-09-10 10:55:00,12.542,12.544,12.467,12.474,450000.0
2007-09-10 10:56:00,12.571,12.576,12.45,12.563,550000.0
2007-09-10 10:58:00,12.408,12.53,12.408,12.486,550000.0
2007-09-10 10:59:00,12.528,12.555,12.409,12.409,450000.0
2007-09-10 11:00:00,12.48,12.558,12.425,12.462,350000.0
2007-09-10 11:01:00,12.425,12.544,12.408,12.436,550000.0
2007-09-10 11:02:00,12.571,12.574,12.431,12.499,400000.0
2007-09-10 11:03:00,12.475,12.558,12.425,12.468,550000.0
2007-09-10 11:05:00,12.557,12.557,12.396,12.444,550000.0
2007-09-10 11:06:00,12.565,12.612,12.473,12.493,500000.0
2007-09-10 11:08:00,12.509,12.513,12.414,12.45,400000.0
2007-09-10 11:09:00,12.547,12.547,12.429,12.528,500000.0
2007-09-10 11:10:00,12.423,12.583,12.423,12.498,400000.0
2007-09-10 11:11:00,12.542,12.56,12.421,12.523,350000.0
2007-09-10 11:12:00,12.536,12.547,12.454,12.461,350000.0
2007-09-10 11:13:00,12.516,12.56,12.431,12.55,500000.0
2007-09-10 11:14:00,12.435,12.528,12.402,12.528,400000.0
2007-09-10 11:15:00,12.478,12.512,12.431,12.431,350000.0
2007-09-10 11:16:00,12.497,12.502,12.402,12.402,350000.0
2007-09-10 11:17:00,12.48,12.48,12.391,12.394,350000.0
2007-09-10 11:18:00,12.494,12.536,12.412,12.489,350000.0
2007-09-10 11:19:00,12.419,12.545,12.411,12.545,550000.0
2007-09-10 11:20:00,12.539,12.539,12.423,12.465,450000.0
2007-09-10 11:21:00,12.512,12.521,12.408,12.408,450000.0
2007-09-10 11:22:00,12.468,12.547,12.442,12.442,350000.0
2007-09-10 11:23:00,12.465,12.556,12.401,12.439,500000.0
2007-09-10 11:24:00,12.459,12.524,12.389,12.483,550000.0
2007-09-10 11:25:00,12.448,12.53,12.441,12.53,200000.0
2007-09-10 11:26:00,12.528,12.528,12.441,12.453,400000.0
2007-09-10 11:27:00,12.425,12.535,12.425,12.535,500000.0
2007-09-10 11:28:00,12.431,12.516,12.404,12.509,350000.0
2007-09-10 11:29:00,12.467,12.575,12.437,12.491,500000.0
2007-09-10 11:30:00,12.502,12.548,12.45,12.486,450000.0
2007-09-10 11:31:00,12.533,12.584,12.473,12.523,500000.0
2007-09-10 11:32:00,12.474,12.587,12.448,12.448,500000.0
2007-09-10 11:33:00,12.441,12.552,12.433,12.498,450000.0
2007-09-10 11:34:00,12.519,12.519,12.397,12.499,400000.0
2007-09-10 11:35:00,12.482,12.516,12.377,12.451,450000.0
2007-09-10 11:36:00,12.429,12.547,12.429,12.524,550000.0
2007-09-10 11:37:00,12.472,12.57,12.397,12.51,400000.0
2007-09-10 11:38:00,12.537,12.548,12.431,12.548,400000.0
2007-09-10 11:39:00,12.445,12.521,12.403,12.428,350000.0
2007-09-10 11:40:00,12.468,12.541,12.459,12.462,550000.0
2007-09-10 11:41:00,12.483,12.573,12.476,12.543,350000.0
2007-09-10 11:42:00,12.454,12.551,12.385,12.551,500000.0
2007-09-10 11:43:00,12.554,12.56,12.456,12.56,350000.0
2007-09-10 11:44:00,12.563,12.573,12.449,12.527,450000.0
2007-09-10 11:45:00,12.441,12.511,12.403,12.425,550000.0
2007-09-10 11:46:00,12.525,12.562,12.438,12.46,400000.0
2007-09-10 11:47:00,12.488,12.565,12.442,12.489,550000.0
2007-09-10 11:48:00,12.499,12.533,12.442,12.519,400000.0
2007-09-10 11:49:00,12.502,12.514,12.376,12.458,350000.0
2007-09-10 11:50:00,12.475,12.536,12.406,12.536,350000.0
2007-09-10 11:51:00,12.513,12.513,12.379,12.491,550000.0
2007-09-10 11:52:00,12.44,12.536,12.38,12.536,450000.0
2007-09-10 11:53:00,12.433,12.569,12.433,12.465,400000.0
2007-09-10 11:54:00,12.49,12.554,12.439,12.539,550000.0
2007-09-10 11:55:00,12.474,12.533,12.418,12.533,350000.0
2007-09-10 11:56:00,12.488,12.553,12.476,12.481,350000.0
2007-09-10 11:57:00,12.554,12.597,12.477,12.534,450000.0
2007-09-10 11:58:00,12.418,12.535,12.393,12.535,350000.0
2007-09-10 11:59:00,12.486,12.523,12.401,12.452,450000.0
2007-09-10 12:00:00,12.507,12.507,12.397,12.397,350000.0
2007-09-10 12:01:00,12.555,12.584,12.46,12.48,500000.0
2007-09-10 12:02:00,12.544,12.557,12.516,12.557,350000.0
2007-09-10 12:03:00,12.459,12.552,12.44,12.522,1000000.0
2007-09-10 12:04:00,12.49,12.508,12.402,12.508,400000.0
2007-09-10 12:05:00,12.514,12.538,12.397,12.448,350000.0
2007-09-10 12:06:00,12.537,12.551,12.486,12.551,350000.0
2007-09-10 12:08:00,12.541,12.554,12.431,12.554,450000.0
2007-09-10 12:09:00,12.442,12.524,12.441,12.475,350000.0
2007-09-10 12:10:00,12.525,12.538,12.447,12.496,400000.0
2007-09-10 12:11:00,12.452,12.577,12.432,12.569,500000.0
2007-09-10 12:12:00,12.402,12.525,12.402,12.439,350000.0
2007-09-10 12:13:00,12.45,12.526,12.379,12.526,550000.0
2007-09-10 12:14:00,12.549,12.571,12.431,12.566,400000.0
2007-09-10 12:15:00,12.453,12.533,12.423,12.456,400000.0
2007-09-10 12:16:00,12.539,12.539,12.422,12.479,400000.0
2007-09-10 12:17:00,12.534,12.568,12.511,12.567,400000.0
2007-09-10 12:18:00,12.513,12.513,12.406,12.411,450000.0
2007-09-10 12:19:00,12.475,12.537,12.407,12.435,450000.0
2007-09-10 12:20:00,12.459,12.54,12.373,12.459,500000.0
2007-09-10 12:21:00,12.421,12.521,12.409,12.521,400000.0
2007-09-10 12:22:00,12.42,12.562,12.419,12.461,450000.0
2007-09-10 12:23:00,12.537,12.613,12.461,12.461,400000.0
2007-09-10 12:24:00,12.556,12.556,12.442,12.508,600000.0
2007-09-10 12:25:00,12.551,12.551,12.413,12.479,500000.0
2007-09-10 12:26:00,12.535,12.535,12.416,12.492,450000.0
2007-09-10 12:27:00,12.526,12.559,12.444,12.533,550000.0
2007-09-10 12:28:00,12.529,12.592,12.457,12.457,550000.0
2007-09-10 12:29:00,12.56,12.566,12.481,12.551,450000.0
2007-09-10 12:30:00,12.528,12.559,12.432,12.527,500000.0
2007-09-10 12:31:00,12.535,12.535,12.465,12.525,350000.0
2007-09-10 12:32:00,12.496,12.533,12.44,12.524,400000.0
2007-09-10 12:33:00,12.484,12.502,12.414,12.449,350000.0
2007-09-10 12:34:00,12.517,12.559,12.448,12.448,350000.0
2007-09-10 12:35:00,12.546,12.546,12.366,12.497,500000.0
2007-09-10 12:36:00,12.552,12.552,12.405,12.507,350000.0
2007-09-10 12:37:00,12.462,12.555,12.42,12.522,550000.0
2007-09-10 12:38:00,12.449,12.557,12.449,12.498,450000.0
2007-09-10 12:39:00,12.521,12.565,12.419,12.514,450000.0
2007-09-10 12:40:00,12.48,12.553,12.408,12.553,450000.0
2007-09-10 12:41:00,12.483,12.548,12.406,12.548,450000.0
2007-09-10 12:42:00,12.443,12.555,12.443,12.491,400000.0
2007-09-10 12:43:00,12.484,12.545,12.423,12.458,500000.0
2007-09-10 12:44:00,12.508,12.521,12.423,12.436,250000.0
2007-09-10 12:45:00,12.474,12.531,12.408,12.43,500000.0
2007-09-10 12:46:00,12.474,12.507,12.44,12.507,350000.0
2007-09-10 12:47:00,12.472,12.558,12.423,12.464,450000.0
2007-09-10 12:48:00,12.464,12.566,12.438,12.541,550000.0
2007-09-10 12:49:00,12.448,12.531,12.422,12.432,450000.0
2007-09-10 12:50:00,12.414,12.551,12.414,12.468,400000.0
2007-09-10 12:51:00,12.462,12.546,12.421,12.521,350000.0
2007-09-10 12:52:00,12.5,12.583,12.478,12.544,500000.0
2007-09-10 12:53:00,12.448,12.544,12.445,12.529,500000.0
2007-09-10 12:54:00,12.556,12.566,12.465,12.507,450000.0
2007-09-10 12:55:00,12.413,12.494,12.413,12.456,350000.0
2007-09-10 12:56:00,12.451,12.545,12.451,12.494,500000.0
2007-09-10 12:57:00,12.473,12.561,12.473,12.536,350000.0
2007-09-10 12:58:00,12.52,12.594,12.455,12.476,400000.0
2007-09-10 13:00:00,12.551,12.571,12.493,12.559,350000.0
2007-09-10 13:01:00,12.416,12.524,12.409,12.489,400000.0
2007-09-10 13:02:00,12.427,12.518,12.422,12.472,400000.0
2007-09-10 13:03:00,12.482,12.554,12.431,12.431,450000.0
2007-09-10 13:04:00,12.495,12.544,12.41,12.41,450000.0
2007-09-10 13:05:00,12.409,12.541,12.403,12.516,550000.0
2007-09-10 13:06:00,12.522,12.522,12.368,12.472,450000.0
2007-09-10 13:07:00,12.514,12.548,12.411,12.505,400000.0
2007-09-10 13:08:00,12.458,12.543,12.434,12.434,400000.0
2007-09-10 13:09:00,12.547,12.547,12.432,12.434,450000.0
2007-09-10 13:10:00,12.488,12.587,12.406,12.43,500000.0
2007-09-10 13:11:00,12.412,12.487,12.412,12.466,400000.0
2007-09-10 13:12:00,12.509,12.519,12.406,12.407,550000.0
2007-09-10 13:13:00,12.511,12.511,12.343,12.476,450000.0
2007-09-10 13:14:00,12.396,12.538,12.396,12.49,350000.0
2007-09-10 13:15:00,12.408,12.508,12.346,12.479,400000.0
2007-09-10 13:16:00,12.486,12.486,12.386,12.478,350000.0
2007-09-10 13:17:00,12.386,12.468,12.347,12.468,500000.0
2007-09-10 13:18:00,12.493,12.513,12.441,12.496,350000.0
2007-09-10 13:19:00,12.47,12.484,12.36,12.42,400000.0
2007-09-10 13:20:00,12.407,12.471,12.37,12.437,500000.0
2007-09-10 13:21:00,12.349,12.457,12.349,12.369,350000.0
2007-09-10 13:22:00,12.5,12.5,12.421,12.469,400000.0
2007-09-10 13:23:00,12.483,12.528,12.418,12.528,400000.0
2007-09-10 13:24:00,12.456,12.547,12.431,12.533,400000.0
2007-09-10 13:25:00,12.483,12.523,12.433,12.523,350000.0
2007-09-10 13:26:00,12.453,12.514,12.406,12.501,500000.0
2007-09-10 13:27:00,12.408,12.498,12.403,12.477,500000.0
2007-09-10 13:28:00,12.41,12.499,12.343,12.499,400000.0
2007-09-10 13:29:00,12.484,12.489,12.341,12.451,350000.0
2007-09-10 13:30:00,12.408,12.479,12.378,12.408,550000.0
2007-09-10 13:31:00,12.525,12.532,12.408,12.446,350000.0
2007-09-10 13:32:00,12.411,12.513,12.381,12.473,500000.0
2007-09-10 13:33:00,12.529,12.561,12.445,12.465,500000.0
2007-09-10 13:34:00,12.387,12.545,12.387,12.43,350000.0
2007-09-10 13:35:00,12.496,12.529,12.437,12.503,400000.0
2007-09-10 13:36:00,12.45,12.543,12.392,12.473,450000.0
2007-09-10 13:37:00,12.396,12.479,12.381,12.479,350000.0
2007-09-10 13:38:00,12.458,12.529,12.415,12.529,400000.0
2007-09-10 13:39:00,12.477,12.516,12.396,12.469,500000.0
2007-09-10 13:40:00,12.483,12.517,12.399,12.515,350000.0
2007-09-10 13:41:00,12.436,12.504,12.399,12.417,350000.0
2007-09-10 13:42:00,12.492,12.492,12.378,12.473,350000.0
2007-09-10 13:43:00,12.498,12.522,12.392,12.493,500000.0
2007-09-10 13:44:00,12.374,12.512,12.354,12.439,350000.0
2007-09-10 13:45:00,12.407,12.5,12.375,12.497,400000.0
2007-09-10 13:46:00,12.443,12.518,12.393,12.459,450000.0
2007-09-10 13:47:00,12.415,12.501,12.377,12.421,350000.0
2007-09-10 13:48:00,12.396,12.51,12.396,12.44,450000.0
2007-09-10 13:49:00,12.383,12.509,12.383,12.481,350000.0
2007-09-10 13:50:00,12.453,12.485,12.378,12.469,500000.0
2007-09-10 13:51:00,12.384,12.479,12.366,12.403,550000.0
2007-09-10 13:52:00,12.492,12.502,12.376,12.495,350000.0
2007-09-10 13:53:00,12.381,12.478,12.381,12.391,450000.0
2007-09-10 13:54:00,12.524,12.528,12.393,12.528,400000.0
2007-09-10 13:55:00,12.473,12.502,12.446,12.478,350000.0
2007-09-10 13:56:00,12.484,12.492,12.386,12.386,350000.0
2007-09-10 13:57:00,12.453,12.527,12.41,12.41,400000.0
2007-09-10 13:58:00,12.504,12.516,12.422,12.516,400000.0
2007-09-10 13:59:00,12.43,12.531,12.41,12.531,450000.0
2007-09-10 14:00:00,12.479,12.493,12.371,12.438,350000.0
2007-09-10 14:01:00,12.439,12.465,12.347,12.465,350000.0
2007-09-10 14:02:00,12.474,12.5,12.378,12.47,350000.0
2007-09-10 14:03:00,12.476,12.476,12.379,12.473,350000.0
2007-09-10 14:04:00,12.401,12.514,12.401,12.514,350000.0
2007-09-10 14:05:00,12.509,12.539,12.383,12.44,400000.0
2007-09-10 14:06:00,12.405,12.545,12.405,12.501,350000.0
2007-09-10 14:07:00,12.413,12.488,12.413,12.461,400000.0
2007-09-10 14:08:00,12.483,12.524,12.401,12.496,550000.0
2007-09-10 14:09:00,12.38,12.518,12.366,12.43,550000.0
2007-09-10 14:10:00,12.392,12.509,12.392,12.449,350000.0
2007-09-10 14:11:00,12.485,12.515,12.462,12.515,350000.0
2007-09-10 14:12:00,12.452,12.502,12.378,12.502,400000.0
2007-09-10 14:13:00,12.452,12.495,12.388,12.412,450000.0
2007-09-10 14:14:00,12.517,12.517,12.388,12.415,350000.0
2007-09-10 14:15:00,12.397,12.555,12.397,12.53,500000.0
2007-09-10 14:16:00,12.453,12.503,12.363,12.441,350000.0
2007-09-10 14:17:00,12.442,12.473,12.403,12.436,450000.0
2007-09-10 14:18:00,12.416,12.539,12.405,12.433,400000.0
2007-09-10 14:19:00,12.472,12.516,12.354,12.516,500000.0
2007-09-10 14:20:00,12.44,12.535,12.44,12.444,350000.0
2007-09-10 14:21:00,12.511,12.511,12.383,12.383,350000.0
2007-09-10 14:22:00,12.396,12.508,12.39,12.437,400000.0
2007-09-10 14:23:00,12.48,12.487,12.389,12.415,650000.0
2007-09-10 14:24:00,12.51,12.536,12.382,12.425,350000.0
2007-09-10 14:25:00,12.402,12.523,12.402,12.485,400000.0
2007-09-10 14:26:00,12.443,12.543,12.381,12.488,350000.0
2007-09-10 14:27:00,12.497,12.512,12.41,12.508,400000.0
2007-09-10 14:28:00,12.525,12.525,12.42,12.439,400000.0
2007-09-10 14:29:00,12.521,12.536,12.443,12.443,450000.0
2007-09-10 14:30:00,12.504,12.528,12.397,12.526,400000.0
2007-09-10 14:31:00,12.433,12.551,12.433,12.536,400000.0
2007-09-10 14:32:00,12.486,12.574,12.486,12.567,400000.0
2007-09-10 14:33:00,12.508,12.577,12.452,12.577,400000.0
2007-09-10 14:34:00,12.554,12.585,12.465,12.465,450000.0
2007-09-10 14:35:00,12.567,12.589,12.517,12.517,350000.0
2007-09-10 14:36:00,12.507,12.61,12.484,12.587,450000.0
2007-09-10 14:37:00,12.503,12.613,12.443,12.613,550000.0
2007-09-10 14:38:00,12.611,12.622,12.507,12.561,400000.0
2007-09-10 14:39:00,12.615,12.678,12.551,12.621,550000.0
2007-09-10 14:40:00,12.622,12.622,12.485,12.578,550000.0
2007-09-10 14:41:00,12.524,12.593,12.471,12.593,350000.0
2007-09-10 14:42:00,12.552,12.644,12.486,12.486,400000.0
2007-09-10 14:43:00,12.584,12.622,12.484,12.622,500000.0
2007-09-10 14:44:00,12.509,12.603,12.499,12.598,450000.0
2007-09-10 14:45:00,12.587,12.642,12.56,12.61,400000.0
2007-09-10 14:46:00,12.592,12.615,12.519,12.532,350000.0
2007-09-10 14:47:00,12.583,12.603,12.487,12.589,350000.0
2007-09-10 14:48:00,12.585,12.634,12.532,12.602,400000.0
2007-09-10 14:49:00,12.633,12.664,12.507,12.507,500000.0
2007-09-10 14:50:00,12.504,12.582,12.438,12.561,400000.0
2007-09-10 14:51:00,12.593,12.601,12.48,12.544,350000.0
2007-09-10 14:52:00,12.584,12.584,12.465,12.498,450000.0
2007-09-10 14:53:00,12.468,12.551,12.432,12.523,400000.0
2007-09-10 14:54:00,12.409,12.567,12.409,12.567,550000.0
2007-09-10 14:55:00,12.533,12.533,12.417,12.432,450000.0
2007-09-10 14:56:00,12.545,12.578,12.481,12.572,300000.0
2007-09-10 14:57:00,12.508,12.577,12.485,12.577,500000.0
2007-09-10 14:58:00,12.504,12.533,12.419,12.521,400000.0
2007-09-10 14:59:00,12.501,12.574,12.427,12.566,550000.0
2007-09-10 15:00:00,12.467,12.559,12.424,12.559,350000.0
2007-09-10 15:01:00,12.433,12.538,12.417,12.454,450000.0
2007-09-10 15:02:00,12.495,12.538,12.417,12.504,400000.0
2007-09-10 15:03:00,12.535,12.561,12.42,12.561,500000.0
2007-09-10 15:04:00,12.431,12.535,12.431,12.456,550000.0
2007-09-10 15:05:00,12.415,12.557,12.415,12.557,550000.0
2007-09-10 15:06:00,12.503,12.526,12.486,12.486,400000.0
2007-09-10 15:07:00,12.445,12.56,12.432,12.515,350000.0
2007-09-10 15:08:00,12.445,12.532,12.426,12.435,350000.0
2007-09-10 15:09:00,12.548,12.552,12.432,12.448,450000.0
2007-09-10 15:10:00,12.442,12.535,12.392,12.442,400000.0
2007-09-10 15:11:00,12.461,12.551,12.434,12.551,200000.0
2007-09-10 15:12:00,12.441,12.521,12.412,12.521,350000.0
2007-09-10 15:13:00,12.524,12.525,12.404,12.484,500000.0
2007-09-10 15:14:00,12.418,12.501,12.38,12.411,350000.0
2007-09-10 15:15:00,12.435,12.532,12.425,12.507,400000.0
2007-09-10 15:16:00,12.399,12.537,12.399,12.537,350000.0
2007-09-10 15:17:00,12.368,12.53,12.368,12.491,500000.0
2007-09-10 15:18:00,12.471,12.52,12.379,12.511,450000.0
2007-09-10 15:19:00,12.457,12.558,12.396,12.396,450000.0
2007-09-10 15:20:00,12.448,12.538,12.411,12.425,550000.0
2007-09-10 15:21:00,12.452,12.499,12.43,12.477,400000.0
2007-09-10 15:22:00,12.492,12.521,12.428,12.495,350000.0
2007-09-10 15:23:00,12.443,12.506,12.441,12.502,400000.0
2007-09-10 15:24:00,12.501,12.549,12.435,12.515,500000.0
2007-09-10 15:25:00,12.526,12.526,12.409,12.442,450000.0
2007-09-10 15:26:00,12.499,12.529,12.402,12.402,450000.0
2007-09-10 15:27:00,12.434,12.533,12.434,12.525,400000.0
2007-09-10 15:28:00,12.426,12.515,12.376,12.515,550000.0
2007-09-10 15:29:00,12.532,12.532,12.419,12.452,400000.0
2007-09-10 15:30:00,12.495,12.527,12.402,12.464,450000.0
2007-09-10 15:31:00,12.445,12.528,12.408,12.432,500000.0
2007-09-10 15:32:00,12.547,12.547,12.382,12.486,500000.0
2007-09-10 15:33:00,12.48,12.492,12.399,12.492,400000.0
2007-09-10 15:34:00,12.45,12.532,12.45,12.532,450000.0
2007-09-10 15:35:00,12.51,12.54,12.405,12.464,500000.0
2007-09-10 15:36:00,12.489,12.538,12.42,12.535,550000.0
2007-09-10 15:37:00,12.492,12.506,12.386,12.438,450000.0
2007-09-10 15:38:00,12.481,12.577,12.421,12.421,450000.0
2007-09-10 15:39:00,12.45,12.527,12.447,12.527,350000.0
2007-09-10 15:40:00,12.424,12.572,12.424,12.44,450000.0
2007-09-10 15:41:00,12.505,12.556,12.42,12.442,350000.0
2007-09-10 15:42:00,12.534,12.586,12.409,12.442,450000.0
2007-09-10 15:43:00,12.483,12.514,12.403,12.471,450000.0
2007-09-10 15:44:00,12.516,12.561,12.45,12.549,350000.0
2007-09-10 15:45:00,12.538,12.558,12.445,12.482,250000.0
2007-09-10 15:46:00,12.522,12.564,12.43,12.564,350000.0
2007-09-10 15:47:00,12.516,12.57,12.435,12.435,550000.0
2007-09-10 15:48:00,12.441,12.504,12.415,12.438,350000.0
2007-09-10 15:49:00,12.53,12.552,12.484,12.552,350000.0
2007-09-10 15:50:00,12.568,12.568,12.434,12.463,550000.0
2007-09-10 15:51:00,12.528,12.532,12.404,12.506,550000.0
2007-09-10 15:52:00,12.41,12.563,12.41,12.422,350000.0
2007-09-10 15:53:00,12.514,12.536,12.424,12.498,500000.0
2007-09-10 15:54:00,12.483,12.539,12.405,12.495,400000.0
2007-09-10 15:55:00,12.408,12.554,12.408,12.527,500000.0
2007-09-10 15:56:00,12.43,12.599,12.43,12.498,450000.0
2007-09-10 15:57:00,12.466,12.504,12.422,12.456,450000.0
2007-09-10 15:58:00,12.428,12.508,12.381,12.399,400000.0
2007-09-10 15:59:00,12.519,12.519,12.392,12.418,450000.0
2007-09-10 16:00:00,12.474,12.474,12.337,12.429,550000.0
2007-09-10 16:01:00,12.487,12.525,12.427,12.507,450000.0
2007-09-10 16:02:00,12.373,12.486,12.343,12.44,550000.0
2007-09-10 16:03:00,12.419,12.5,12.346,12.472,400000.0
2007-09-10 16:04:00,12.39,12.522,12.388,12.484,550000.0
2007-09-10 16:05:00,12.505,12.505,12.381,12.465,350000.0
2007-09-10 16:06:00,12.462,12.51,12.373,12.51,500000.0
2007-09-10 16:07:00,12.546,12.558,12.442,12.442,500000.0
2007-09-10 16:08:00,12.387,12.518,12.387,12.449,450000.0
2007-09-10 16:09:00,12.383,12.526,12.383,12.526,350000.0
2007-09-10 16:10:00,12.483,12.555,12.429,12.528,400000.0
2007-09-10 16:11:00,12.493,12.493,12.354,12.42,500000.0
2007-09-10 16:12:00,12.442,12.573,12.442,12.537,400000.0
2007-09-10 16:13:00,12.385,12.488,12.385,12.488,450000.0
2007-09-10 16:14:00,12.476,12.504,12.394,12.423,350000.0
2007-09-10 16:15:00,12.406,12.502,12.353,12.4,400000.0
2007-09-10 16:16:00,12.451,12.524,12.404,12.486,550000.0
2007-09-10 16:17:00,12.49,12.524,12.398,12.398,350000.0
2007-09-10 16:18:00,12.502,12.507,12.394,12.469,400000.0
2007-09-10 16:19:00,12.422,12.548,12.422,12.529,500000.0
2007-09-10 16:20:00,12.512,12.561,12.42,12.467,550000.0
2007-09-10 16:21:00,12.469,12.471,12.385,12.385,400000.0
2007-09-10 16:22:00,12.468,12.471,12.373,12.427,450000.0
2007-09-10 16:23:00,12.387,12.5,12.377,12.377,400000.0
2007-09-10 16:24:00,12.442,12.442,12.328,12.353,350000.0
2007-09-10 16:25:00,12.447,12.468,12.323,12.386,450000.0
2007-09-10 16:26:00,12.408,12.429,12.29,12.29,550000.0
2007-09-10 16:27:00,12.432,12.447,12.295,12.295,300000.0
2007-09-10 16:28:00,12.45,12.455,12.341,12.437,550000.0
2007-09-10 16:29:00,12.392,12.47,12.372,12.402,400000.0
2007-09-10 16:30:00,12.381,12.468,12.334,12.434,550000.0
2007-09-10 16:31:00,12.467,12.467,12.316,12.348,500000.0
2007-09-10 16:32:00,12.4,12.466,12.347,12.466,400000.0
2007-09-10 16:33:00,12.394,12.48,12.367,12.396,550000.0
2007-09-10 16:34:00,12.455,12.455,12.27,12.409,300000.0
2007-09-10 16:35:00,12.352,12.415,12.28,12.415,400000.0
2007-09-10 16:36:00,12.418,12.442,12.343,12.343,400000.0
2007-09-10 16:37:00,12.37,12.487,12.331,12.422,400000.0
2007-09-10 16:38:00,12.306,12.434,12.306,12.335,450000.0
2007-09-10 16:39:00,12.404,12.491,12.38,12.451,500000.0
2007-09-10 16:40:00,12.366,12.429,12.355,12.388,450000.0
2007-09-10 16:41:00,12.364,12.451,12.324,12.421,400000.0
2007-09-10 16:42:00,12.34,12.446,12.324,12.446,500000.0
2007-09-10 16:43:00,12.322,12.441,12.322,12.381,350000.0
2007-09-10 16:44:00,12.339,12.452,12.334,12.443,550000.0
2007-09-10 16:45:00,12.363,12.421,12.299,12.304,400000.0
2007-09-10 16:46:00,12.382,12.424,12.328,12.336,300000.0
2007-09-10 16:47:00,12.351,12.465,12.326,12.362,600000.0
2007-09-10 16:48:00,12.442,12.461,12.365,12.398,500000.0
2007-09-10 16:49:00,12.418,12.505,12.341,12.341,450000.0
2007-09-10 16:50:00,12.464,12.47,12.328,12.391,500000.0
2007-09-10 16:51:00,12.401,12.478,12.331,12.387,500000.0
2007-09-10 16:52:00,12.355,12.492,12.35,12.489,400000.0
2007-09-10 16:53:00,12.436,12.448,12.343,12.389,400000.0
2007-09-10 16:54:00,12.369,12.51,12.369,12.449,450000.0
2007-09-10 16:55:00,12.46,12.477,12.344,12.471,500000.0
2007-09-10 16:56:00,12.363,12.492,12.352,12.352,400000.0
2007-09-10 16:57:00,12.386,12.526,12.386,12.432,500000.0
2007-09-10 16:58:00,12.432,12.506,12.403,12.464,500000.0
2007-09-10 16:59:00,12.405,12.491,12.376,12.396,400000.0
2007-09-10 17:00:00,12.423,12.491,12.377,12.474,400000.0
2007-09-10 17:01:00,12.425,12.538,12.402,12.428,400000.0
2007-09-10 17:02:00,12.422,12.493,12.374,12.438,400000.0
2007-09-10 17:03:00,12.461,12.503,12.38,12.398,450000.0
2007-09-10 17:04:00,12.419,12.484,12.365,12.437,350000.0
2007-09-10 17:05:00,12.508,12.508,12.325,12.425,400000.0
2007-09-10 17:06:00,12.504,12.504,12.338,12.456,350000.0
2007-09-10 17:07:00,12.429,12.497,12.424,12.481,400000.0
2007-09-10 17:08:00,12.386,12.527,12.386,12.437,500000.0
2007-09-10 17:09:00,12.524,12.548,12.398,12.424,450000.0
2007-09-10 17:10:00,12.512,12.565,12.441,12.498,550000.0
2007-09-10 17:11:00,12.472,12.489,12.331,12.354,400000.0
2007-09-10 17:12:00,12.478,12.507,12.393,12.422,400000.0
2007-09-10 17:13:00,12.476,12.521,12.381,12.381,600000.0
2007-09-10 17:14:00,12.439,12.497,12.372,12.471,550000.0
2007-09-10 17:15:00,12.379,12.475,12.351,12.416,350000.0
2007-09-10 17:16:00,12.472,12.472,12.367,12.426,450000.0
2007-09-10 17:17:00,12.444,12.498,12.315,12.432,400000.0
2007-09-10 17:18:00,12.43,12.461,12.38,12.461,350000.0
2007-09-10 17:19:00,12.441,12.51,12.359,12.409,550000.0
2007-09-10 17:20:00,12.389,12.459,12.313,12.332,350000.0
2007-09-10 17:21:00,12.398,12.45,12.358,12.358,400000.0
2007-09-10 17:22:00,12.406,12.447,12.304,12.349,400000.0
2007-09-10 17:23:00,12.308,12.401,12.283,12.401,550000.0
2007-09-10 17:24:00,12.395,12.439,12.29,12.431,400000.0
2007-09-10 17:25:00,12.432,12.486,12.3,12.386,550000.0
2007-09-10 17:26:00,12.325,12.402,12.316,12.316,450000.0
2007-09-10 17:27:00,12.435,12.435,12.311,12.404,650000.0
2007-09-10 17:28:00,12.376,12.451,12.321,12.321,550000.0
2007-09-10 17:29:00,12.336,12.447,12.334,12.447,450000.0
2007-09-10 17:30:00,12.31,12.405,12.293,12.395,350000.0
2007-09-10 17:31:00,12.362,12.377,12.253,12.377,600000.0
2007-09-10 17:32:00,12.328,12.436,12.328,12.387,400000.0
2007-09-10 17:33:00,12.29,12.432,12.29,12.432,400000.0
2007-09-10 17:34:00,12.403,12.444,12.328,12.351,350000.0
2007-09-10 17:35:00,12.367,12.407,12.303,12.369,500000.0
2007-09-10 17:36:00,12.382,12.396,12.261,12.387,400000.0
2007-09-10 17:37:00,12.399,12.399,12.219,12.325,550000.0
2007-09-10 17:38:00,12.293,12.387,12.293,12.387,200000.0
2007-09-10 17:39:00,12.373,12.375,12.262,12.281,350000.0
2007-09-10 17:40:00,12.306,12.422,12.306,12.386,500000.0
2007-09-10 17:41:00,12.327,12.449,12.307,12.402,350000.0
2007-09-10 17:42:00,12.307,12.439,12.307,12.409,500000.0
2007-09-10 17:43:00,12.336,12.458,12.336,12.366,550000.0
2007-09-10 17:44:00,12.441,12.474,12.364,12.423,450000.0
2007-09-10 17:45:00,12.377,12.454,12.372,12.386,550000.0
2007-09-10 17:46:00,12.421,12.443,12.268,12.443,300000.0
2007-09-10 17:47:00,12.417,12.434,12.291,12.434,550000.0
2007-09-10 17:48:00,12.436,12.461,12.332,12.461,400000.0
2007-09-10 17:49:00,12.419,12.464,12.374,12.428,350000.0
2007-09-10 17:50:00,12.438,12.438,12.312,12.312,550000.0
2007-09-10 17:51:00,12.326,12.447,12.326,12.372,450000.0
2007-09-10 17:52:00,12.413,12.527,12.353,12.353,350000.0
2007-09-10 17:53:00,12.398,12.44,12.36,12.368,500000.0
2007-09-10 17:54:00,12.465,12.465,12.337,12.399,350000.0
2007-09-10 17:55:00,12.456,12.457,12.427,12.451,250000.0
2007-09-10 17:56:00,12.378,12.481,12.339,12.397,500000.0
2007-09-10 17:57:00,12.29,12.451,12.29,12.347,400000.0
2007-09-10 17:58:00,12.417,12.417,12.376,12.385,300000.0
2007-09-10 17:59:00,12.328,12.446,12.324,12.446,350000.0
2007-09-10 18:00:00,12.4,12.404,12.284,12.284,400000.0
2007-09-10 18:01:00,12.392,12.414,12.285,12.36,500000.0
2007-09-10 18:02:00,12.33,12.42,12.31,12.381,500000.0
2007-09-10 18:03:00,12.367,12.414,12.289,12.321,350000.0
2007-09-10 18:04:00,12.448,12.45,12.346,12.346,450000.0
2007-09-10 18:05:00,12.372,12.437,12.288,12.324,750000.0
2007-09-10 18:06:00,12.433,12.441,12.282,12.318,550000.0
2007-09-10 18:07:00,12.409,12.411,12.278,12.278,550000.0
2007-09-10 18:08:00,12.335,12.424,12.287,12.34,500000.0
2007-09-10 18:10:00,12.41,12.451,12.356,12.451,400000.0
2007-09-10 18:11:00,12.324,12.446,12.29,12.426,450000.0
2007-09-10 18:12:00,12.431,12.434,12.334,12.427,400000.0
2007-09-10 18:13:00,12.444,12.495,12.362,12.409,550000.0
2007-09-10 18:14:00,12.372,12.483,12.372,12.445,400000.0
2007-09-10 18:15:00,12.476,12.476,12.377,12.377,450000.0
2007-09-10 18:16:00,12.41,12.424,12.324,12.38,350000.0
2007-09-10 18:17:00,12.37,12.501,12.334,12.451,400000.0
2007-09-10 18:18:00,12.429,12.482,12.343,12.343,500000.0
2007-09-10 18:19:00,12.452,12.457,12.361,12.454,400000.0
2007-09-10 18:20:00,12.33,12.433,12.282,12.433,400000.0
2007-09-10 18:21:00,12.433,12.485,12.372,12.399,550000.0
2007-09-10 18:22:00,12.475,12.509,12.429,12.509,350000.0
2007-09-10 18:23:00,12.502,12.515,12.407,12.493,400000.0
2007-09-10 18:24:00,12.44,12.495,12.397,12.413,450000.0
2007-09-10 18:25:00,12.419,12.513,12.386,12.414,500000.0
2007-09-10 18:26:00,12.475,12.479,12.371,12.427,500000.0
2007-09-10 18:27:00,12.429,12.468,12.348,12.436,350000.0
2007-09-10 18:28:00,12.457,12.457,12.323,12.444,350000.0
2007-09-10 18:29:00,12.41,12.457,12.375,12.387,350000.0
2007-09-10 18:30:00,12.435,12.478,12.367,12.443,450000.0
2007-09-10 18:31:00,12.397,12.488,12.368,12.391,1550000.0
2007-09-10 18:32:00,12.365,12.441,12.318,12.408,450000.0
2007-09-10 18:33:00,12.314,12.442,12.314,12.385,400000.0
2007-09-10 18:34:00,12.47,12.487,12.398,12.476,300000.0
2007-09-10 18:35:00,12.435,12.509,12.435,12.449,350000.0
2007-09-10 18:36:00,12.46,12.493,12.406,12.459,400000.0
2007-09-10 18:37:00,12.356,12.456,12.331,12.456,400000.0
2007-09-10 18:38:00,12.433,12.474,12.334,12.382,450000.0
2007-09-10 18:39:00,12.455,12.47,12.364,12.438,400000.0
2007-09-10 18:40:00,12.464,12.464,12.364,12.39,200000.0
2007-09-10 18:41:00,12.504,12.504,12.371,12.39,400000.0
2007-09-10 18:42:00,12.427,12.47,12.374,12.47,250000.0
2007-09-10 18:43:00,12.501,12.503,12.343,12.453,400000.0
2007-09-10 18:44:00,12.392,12.465,12.345,12.438,500000.0
2007-09-10 18:45:00,12.425,12.473,12.424,12.424,350000.0
2007-09-10 18:46:00,12.485,12.552,12.386,12.521,500000.0
2007-09-10 18:47:00,12.469,12.54,12.396,12.43,550000.0
2007-09-10 18:48:00,12.438,12.495,12.37,12.37,400000.0
2007-09-10 18:49:00,12.368,12.462,12.368,12.462,400000.0
2007-09-10 18:50:00,12.458,12.506,12.372,12.477,400000.0
2007-09-10 18:51:00,12.449,12.495,12.404,12.414,450000.0
2007-09-10 18:52:00,12.472,12.517,12.378,12.405,550000.0
2007-09-10 18:53:00,12.439,12.498,12.426,12.456,450000.0
2007-09-10 18:54:00,12.415,12.456,12.327,12.456,450000.0
2007-09-10 18:55:00,12.367,12.513,12.367,12.467,250000.0
2007-09-10 18:56:00,12.456,12.495,12.396,12.43,450000.0
2007-09-10 18:57:00,12.486,12.486,12.318,12.434,450000.0
2007-09-10 18:58:00,12.418,12.489,12.344,12.448,400000.0
2007-09-10 18:59:00,12.424,12.475,12.424,12.457,450000.0
2007-09-10 19:00:00,12.433,12.504,12.375,12.496,350000.0
2007-09-10 19:01:00,12.381,12.451,12.355,12.432,500000.0
2007-09-10 19:02:00,12.504,12.504,12.355,12.436,300000.0
2007-09-10 19:03:00,12.516,12.516,12.413,12.484,350000.0
2007-09-10 19:04:00,12.42,12.487,12.361,12.464,450000.0
2007-09-10 19:05:00,12.415,12.531,12.415,12.453,350000.0
2007-09-10 19:06:00,12.492,12.495,12.366,12.408,400000.0
2007-09-10 19:07:00,12.427,12.508,12.368,12.368,350000.0
2007-09-10 19:08:00,12.381,12.526,12.381,12.493,450000.0
2007-09-10 19:09:00,12.412,12.465,12.377,12.411,350000.0
2007-09-10 19:10:00,12.497,12.553,12.438,12.523,550000.0
2007-09-10 19:11:00,12.388,12.506,12.374,12.506,500000.0
2007-09-10 19:12:00,12.419,12.51,12.419,12.465,350000.0
2007-09-10 19:13:00,12.477,12.518,12.391,12.391,400000.0
2007-09-10 19:14:00,12.386,12.477,12.357,12.471,400000.0
2007-09-10 19:15:00,12.464,12.517,12.414,12.438,350000.0
2007-09-10 19:16:00,12.505,12.506,12.442,12.477,350000.0
2007-09-10 19:17:00,12.444,12.507,12.398,12.507,350000.0
2007-09-10 19:18:00,12.363,12.489,12.359,12.428,350000.0
2007-09-10 19:19:00,12.476,12.496,12.337,12.435,350000.0
2007-09-10 19:20:00,12.468,12.483,12.35,12.411,350000.0
2007-09-10 19:21:00,12.42,12.477,12.381,12.454,350000.0
2007-09-10 19:22:00,12.491,12.532,12.393,12.422,400000.0
2007-09-10 19:23:00,12.443,12.51,12.373,12.508,350000.0
2007-09-10 19:24:00,12.43,12.54,12.42,12.435,350000.0
2007-09-10 19:25:00,12.505,12.522,12.411,12.417,400000.0
2007-09-10 19:26:00,12.485,12.51,12.376,12.457,550000.0
2007-09-10 19:27:00,12.504,12.504,12.438,12.438,100000.0
2007-09-10 19:28:00,12.368,12.493,12.368,12.438,400000.0
2007-09-10 19:29:00,12.39,12.486,12.347,12.394,400000.0
2007-09-10 19:30:00,12.408,12.524,12.384,12.384,400000.0
2007-09-10 19:31:00,12.453,12.493,12.373,12.429,550000.0
2007-09-10 19:32:00,12.423,12.508,12.398,12.455,400000.0
2007-09-10 19:33:00,12.462,12.462,12.329,12.399,400000.0
2007-09-10 19:34:00,12.446,12.473,12.376,12.442,350000.0
2007-09-10 19:36:00,12.504,12.504,12.459,12.459,100000.0
2007-09-10 19:37:00,12.377,12.494,12.377,12.45,550000.0
2007-09-10 19:38:00,12.465,12.465,12.364,12.425,400000.0
2007-09-10 19:39:00,12.483,12.483,12.345,12.353,300000.0
2007-09-10 19:40:00,12.4,12.511,12.4,12.478,400000.0
2007-09-10 19:41:00,12.434,12.484,12.343,12.434,500000.0
2007-09-10 19:43:00,12.482,12.482,12.349,12.349,100000.0
2007-09-10 19:44:00,12.402,12.479,12.386,12.448,550000.0
2007-09-10 19:47:00,12.451,12.476,12.359,12.44,450000.0
2007-09-10 19:48:00,12.488,12.511,12.396,12.455,400000.0
2007-09-10 19:49:00,12.478,12.488,12.478,12.488,100000.0
2007-09-10 19:50:00,12.529,12.535,12.41,12.483,550000.0
2007-09-10 19:51:00,12.506,12.506,12.438,12.439,200000.0
2007-09-10 19:52:00,12.451,12.502,12.381,12.419,500000.0
2007-09-10 19:53:00,12.358,12.49,12.358,12.444,250000.0
2007-09-10 19:54:00,12.441,12.481,12.379,12.481,450000.0
2007-09-10 19:55:00,12.397,12.494,12.381,12.448,450000.0
2007-09-10 19:57:00,12.478,12.488,12.341,12.341,400000.0
2007-09-10 19:58:00,12.388,12.491,12.388,12.491,400000.0
2007-09-10 19:59:00,12.436,12.47,12.352,12.352,500000.0
2007-09-10 20:00:00,12.42,12.501,12.38,12.501,450000.0
2007-09-10 20:01:00,12.423,12.498,12.379,12.379,350000.0
2007-09-10 20:02:00,12.426,12.426,12.385,12.385,200000.0
2007-09-10 20:03:00,12.466,12.466,12.357,12.377,450000.0
2007-09-10 20:04:00,12.366,12.479,12.366,12.479,100000.0
2007-09-10 20:06:00,12.48,12.529,12.416,12.447,450000.0
2007-09-10 20:07:00,12.366,12.366,12.349,12.349,100000.0
2007-09-10 20:08:00,12.358,12.478,12.358,12.478,100000.0
2007-09-10 20:09:00,12.437,12.488,12.383,12.488,450000.0
2007-09-10 20:10:00,12.421,12.521,12.4,12.457,350000.0
2007-09-10 20:11:00,12.398,12.519,12.398,12.424,250000.0
2007-09-10 20:12:00,12.386,12.513,12.386,12.42,350000.0
2007-09-10 20:13:00,12.445,12.486,12.395,12.486,150000.0
2007-09-10 20:14:00,12.378,12.486,12.349,12.395,400000.0
2007-09-10 20:15:00,12.468,12.468,12.468,12.468,50000.0
2007-09-10 20:17:00,12.422,12.504,12.387,12.395,550000.0
2007-09-10 20:18:00,12.348,12.508,12.334,12.377,550000.0
2007-09-10 20:19:00,12.377,12.471,12.377,12.471,100000.0
2007-09-10 20:20:00,12.461,12.497,12.39,12.436,350000.0
2007-09-10 20:23:00,12.367,12.439,12.367,12.439,100000.0
2007-09-10 20:24:00,12.454,12.478,12.358,12.454,350000.0
2007-09-10 20:25:00,12.439,12.468,12.372,12.454,350000.0
2007-09-10 20:26:00,12.49,12.493,12.391,12.455,400000.0
2007-09-10 20:28:00,12.491,12.532,12.414,12.414,350000.0
2007-09-10 20:29:00,12.391,12.449,12.391,12.449,150000.0
2007-09-10 20:30:00,12.37,12.478,12.37,12.442,350000.0
2007-09-10 20:31:00,12.399,12.446,12.399,12.446,100000.0
2007-09-10 20:32:00,12.529,12.529,12.422,12.512,400000.0
2007-09-10 20:33:00,12.391,12.391,12.391,12.391,50000.0
2007-09-10 20:34:00,12.476,12.476,12.445,12.445,100000.0
2007-09-10 20:35:00,12.459,12.488,12.397,12.434,500000.0
2007-09-10 20:37:00,12.461,12.521,12.424,12.424,350000.0
2007-09-10 20:38:00,12.457,12.457,12.369,12.369,100000.0
2007-09-10 20:39:00,12.428,12.484,12.347,12.457,350000.0
2007-09-10 20:40:00,12.408,12.504,12.384,12.384,550000.0
2007-09-10 20:41:00,12.393,12.393,12.393,12.393,50000.0
2007-09-10 20:44:00,12.472,12.472,12.449,12.449,100000.0
2007-09-10 20:45:00,12.494,12.501,12.388,12.421,450000.0
2007-09-10 20:46:00,12.385,12.553,12.385,12.485,350000.0
2007-09-10 20:47:00,12.397,12.514,12.397,12.514,250000.0
2007-09-10 20:49:00,12.449,12.45,12.353,12.368,350000.0
2007-09-10 20:50:00,12.476,12.494,12.394,12.474,350000.0
2007-09-10 20:53:00,12.426,12.483,12.384,12.483,200000.0
2007-09-10 20:54:00,12.371,12.406,12.371,12.406,100000.0
2007-09-10 20:59:00,12.423,12.496,12.371,12.394,500000.0
2007-09-10 21:00:00,12.449,12.479,12.372,12.385,400000.0
2007-09-10 21:01:00,12.402,12.473,12.394,12.451,350000.0
2007-09-10 21:03:00,12.422,12.498,12.34,12.498,350000.0
2007-09-10 21:04:00,12.499,12.527,12.388,12.491,450000.0
2007-09-10 21:05:00,12.375,12.489,12.375,12.489,200000.0
2007-09-10 21:06:00,12.473,12.473,12.378,12.473,150000.0
2007-09-10 21:07:00,12.482,12.526,12.385,12.498,300000.0
2007-09-10 21:08:00,12.427,12.488,12.427,12.474,200000.0
2007-09-10 21:09:00,12.483,12.483,12.387,12.387,300000.0
2007-09-10 21:10:00,12.379,12.459,12.369,12.385,250000.0
2007-09-10 21:11:00,12.449,12.513,12.449,12.513,100000.0
2007-09-10 21:14:00,12.536,12.559,12.44,12.44,400000.0
2007-09-10 21:15:00,12.525,12.525,12.506,12.506,100000.0
2007-09-10 21:16:00,12.499,12.503,12.445,12.445,150000.0
2007-09-10 21:17:00,12.522,12.522,12.445,12.445,100000.0
2007-09-10 21:20:00,12.389,12.519,12.389,12.429,450000.0
2007-09-10 21:23:00,12.486,12.486,12.413,12.413,100000.0
2007-09-10 21:24:00,12.485,12.518,12.394,12.412,350000.0
2007-09-10 21:26:00,12.434,12.434,12.434,12.434,50000.0
2007-09-10 21:27:00,12.439,12.521,12.383,12.388,450000.0
2007-09-10 21:28:00,12.478,12.537,12.403,12.403,400000.0
2007-09-10 21:30:00,12.456,12.509,12.378,12.388,400000.0
2007-09-10 21:32:00,12.519,12.519,12.417,12.417,150000.0
2007-09-10 21:34:00,12.536,12.536,12.436,12.436,150000.0
2007-09-10 21:38:00,12.497,12.535,12.424,12.529,500000.0
2007-09-10 21:39:00,12.487,12.568,12.42,12.42,300000.0
2007-09-10 21:40:00,12.449,12.449,12.449,12.449,50000.0
2007-09-10 21:48:00,12.481,12.507,12.477,12.507,150000.0
2007-09-10 21:49:00,12.451,12.515,12.451,12.515,100000.0
2007-09-10 21:50:00,12.391,12.495,12.343,12.495,300000.0
2007-09-10 21:52:00,12.511,12.514,12.412,12.412,250000.0
2007-09-10 21:53:00,12.406,12.506,12.406,12.506,100000.0
2007-09-10 21:54:00,12.413,12.43,12.401,12.409,200000.0
2007-09-10 21:55:00,12.471,12.471,12.469,12.469,100000.0
2007-09-10 21:58:00,12.477,12.477,12.355,12.406,350000.0
2007-09-10 22:00:00,12.512,12.512,12.41,12.41,150000.0
2007-09-10 22:02:00,12.5,12.5,12.395,12.395,150000.0
2007-09-10 22:04:00,12.519,12.519,12.417,12.417,150000.0
2007-09-10 22:05:00,12.423,12.529,12.423,12.529,100000.0
2007-09-10 22:10:00,12.526,12.526,12.393,12.393,100000.0
2007-09-10 22:12:00,12.433,12.516,12.421,12.516,300000.0
2007-09-10 22:13:00,12.471,12.471,12.369,12.369,100000.0
2007-09-10 22:14:00,12.373,12.417,12.373,12.374,150000.0
2007-09-10 22:19:00,12.495,12.495,12.426,12.49,150000.0
2007-09-10 22:20:00,12.519,12.532,12.437,12.437,400000.0
2007-09-10 22:21:00,12.464,12.509,12.456,12.506,200000.0
2007-09-10 22:22:00,12.467,12.524,12.467,12.472,200000.0
2007-09-10 22:23:00,12.415,12.49,12.403,12.403,300000.0
2007-09-10 22:24:00,12.433,12.433,12.396,12.396,150000.0
2007-09-10 22:25:00,12.448,12.526,12.432,12.526,150000.0
2007-09-10 22:27:00,12.477,12.477,12.477,12.477,50000.0
2007-09-10 22:28:00,12.489,12.49,12.42,12.42,150000.0
2007-09-10 22:30:00,12.499,12.502,12.361,12.499,400000.0
2007-09-10 22:31:00,12.509,12.509,12.509,12.509,50000.0
2007-09-10 22:32:00,12.471,12.471,12.471,12.471,50000.0
2007-09-10 22:33:00,12.377,12.525,12.377,12.477,200000.0
2007-09-10 22:34:00,12.397,12.397,12.397,12.397,50000.0
2007-09-10 22:35:00,12.408,12.494,12.349,12.494,200000.0
2007-09-10 22:36:00,12.473,12.502,12.473,12.502,100000.0
2007-09-10 22:37:00,12.481,12.492,12.359,12.396,500000.0
2007-09-10 22:40:00,12.449,12.449,12.377,12.377,150000.0
2007-09-10 22:41:00,12.491,12.491,12.491,12.491,50000.0
2007-09-10 22:42:00,12.504,12.505,12.373,12.419,300000.0
2007-09-10 22:45:00,12.509,12.509,12.407,12.407,150000.0
2007-09-10 22:47:00,12.389,12.496,12.389,12.471,150000.0
2007-09-10 22:48:00,12.4,12.529,12.4,12.404,250000.0
2007-09-10 22:49:00,12.442,12.476,12.37,12.476,450000.0
2007-09-10 22:50:00,12.37,12.464,12.37,12.381,200000.0
2007-09-10 22:55:00,12.384,12.384,12.384,12.384,50000.0
2007-09-10 22:57:00,12.391,12.495,12.391,12.408,150000.0
2007-09-10 23:00:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 23:01:00,12.397,12.499,12.397,12.499,100000.0
2007-09-10 23:02:00,12.4,12.4,12.4,12.4,100000.0
2007-09-10 23:10:00,12.353,12.353,12.353,12.353,50000.0
2007-09-10 23:11:00,12.464,12.464,12.429,12.429,100000.0
2007-09-10 23:12:00,12.415,12.449,12.343,12.449,450000.0
2007-09-10 23:13:00,12.374,12.374,12.374,12.374,50000.0
2007-09-10 23:14:00,12.35,12.456,12.35,12.456,100000.0
2007-09-10 23:17:00,12.481,12.481,12.376,12.376,150000.0
2007-09-10 23:20:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 23:27:00,12.493,12.493,12.394,12.394,150000.0
2007-09-10 23:29:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 23:30:00,12.38,12.482,12.38,12.482,100000.0
2007-09-10 23:33:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 23:40:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 23:42:00,12.45,12.479,12.443,12.479,150000.0
2007-09-10 23:43:00,12.427,12.477,12.427,12.477,200000.0
2007-09-10 23:44:00,12.48,12.48,12.431,12.438,200000.0
2007-09-10 23:50:00,12.522,12.522,12.42,12.42,150000.0
2007-09-10 23:59:00,12.43,12.47,12.362,12.456,450000.0
2007-09-11 00:00:00,12.404,12.404,12.404,12.404,100000.0
2007-09-11 00:01:00,12.489,12.489,12.489,12.489,50000.0
2007-09-11 00:07:00,12.471,12.471,12.47,12.47,100000.0
2007-09-11 00:08:00,12.465,12.465,12.352,12.352,100000.0
2007-09-11 00:09:00,12.387,12.489,12.368,12.448,350000.0
2007-09-11 00:10:00,12.498,12.498,12.442,12.442,100000.0
2007-09-11 00:11:00,12.352,12.473,12.352,12.435,350000.0
2007-09-11 00:12:00,12.473,12.473,12.348,12.392,200000.0
2007-09-11 00:13:00,12.427,12.427,12.372,12.372,100000.0
2007-09-11 00:14:00,12.383,12.443,12.362,12.362,300000.0
2007-09-11 00:15:00,12.426,12.432,12.358,12.404,250000.0
2007-09-11 00:16:00,12.413,12.459,12.41,12.459,150000.0
2007-09-11 00:20:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 00:28:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 00:30:00,12.452,12.475,12.366,12.381,400000.0
2007-09-11 00:40:00,12.479,12.479,12.334,12.398,800000.0
2007-09-11 00:45:00,12.494,12.494,12.395,12.395,150000.0
2007-09-11 00:49:00,12.503,12.503,12.404,12.404,150000.0
2007-09-11 00:50:00,12.39,12.492,12.39,12.492,100000.0
2007-09-11 00:51:00,12.38,12.38,12.38,12.38,100000.0
2007-09-11 00:54:00,12.486,12.486,12.385,12.385,150000.0
2007-09-11 01:00:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 01:01:00,12.404,12.508,12.404,12.508,100000.0
2007-09-11 01:02:00,12.398,12.399,12.398,12.399,100000.0
2007-09-11 01:05:00,12.476,12.476,12.374,12.47,250000.0
2007-09-11 01:06:00,12.362,12.447,12.358,12.412,400000.0
2007-09-11 01:07:00,12.387,12.45,12.387,12.45,100000.0
2007-09-11 01:08:00,12.456,12.466,12.391,12.45,250000.0
2007-09-11 01:09:00,12.361,12.474,12.361,12.406,200000.0
2007-09-11 01:10:00,12.381,12.489,12.381,12.489,100000.0
2007-09-11 01:11:00,12.433,12.454,12.342,12.384,450000.0
2007-09-11 01:12:00,12.365,12.5,12.365,12.456,200000.0
2007-09-11 01:14:00,12.498,12.502,12.359,12.359,250000.0
2007-09-11 01:15:00,12.428,12.511,12.403,12.463,350000.0
2007-09-11 01:17:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 01:18:00,12.405,12.507,12.405,12.507,100000.0
2007-09-11 01:20:00,12.368,12.442,12.336,12.396,400000.0
2007-09-11 01:25:00,12.466,12.555,12.401,12.401,400000.0
2007-09-11 01:28:00,12.445,12.479,12.373,12.479,450000.0
2007-09-11 01:30:00,12.47,12.502,12.4,12.4,250000.0
2007-09-11 01:34:00,12.424,12.424,12.424,12.424,50000.0
2007-09-11 01:35:00,12.358,12.498,12.358,12.498,150000.0
2007-09-11 01:40:00,12.393,12.504,12.386,12.504,650000.0
2007-09-11 01:43:00,12.5,12.5,12.395,12.395,100000.0
2007-09-11 01:44:00,12.513,12.513,12.401,12.401,250000.0
2007-09-11 01:47:00,12.522,12.522,12.424,12.424,150000.0
2007-09-11 01:49:00,12.486,12.493,12.432,12.489,400000.0
2007-09-11 01:50:00,12.501,12.521,12.413,12.47,650000.0
2007-09-11 01:51:00,12.438,12.439,12.395,12.395,150000.0
2007-09-11 01:52:00,12.488,12.492,12.437,12.437,350000.0
2007-09-11 01:53:00,12.431,12.466,12.404,12.404,150000.0
2007-09-11 01:55:00,12.517,12.517,12.415,12.415,150000.0
2007-09-11 01:57:00,12.451,12.492,12.375,12.492,450000.0
2007-09-11 02:00:00,12.512,12.512,12.41,12.41,150000.0
2007-09-11 02:02:00,12.416,12.431,12.383,12.431,200000.0
2007-09-11 02:03:00,12.515,12.515,12.515,12.515,50000.0
2007-09-11 02:04:00,12.423,12.515,12.402,12.515,200000.0
2007-09-11 02:07:00,12.478,12.542,12.387,12.53,350000.0
2007-09-11 02:08:00,12.43,12.532,12.43,12.532,150000.0
2007-09-11 02:10:00,12.4,12.514,12.4,12.469,250000.0
2007-09-11 02:20:00,12.421,12.509,12.395,12.509,400000.0
2007-09-11 02:22:00,12.488,12.495,12.46,12.495,200000.0
2007-09-11 02:23:00,12.455,12.489,12.383,12.489,450000.0
2007-09-11 02:24:00,12.429,12.479,12.429,12.479,100000.0
2007-09-11 02:27:00,12.519,12.519,12.417,12.417,150000.0
2007-09-11 02:29:00,12.434,12.537,12.399,12.485,550000.0
2007-09-11 02:30:00,12.5,12.5,12.46,12.46,100000.0
2007-09-11 02:34:00,12.509,12.509,12.407,12.407,150000.0
2007-09-11 02:36:00,12.501,12.501,12.396,12.396,150000.0
2007-09-11 02:40:00,12.414,12.512,12.375,12.453,450000.0
2007-09-11 02:42:00,12.536,12.536,12.436,12.436,150000.0
2007-09-11 02:48:00,12.472,12.489,12.41,12.472,250000.0
2007-09-11 02:50:00,12.47,12.519,12.42,12.42,200000.0
2007-09-11 02:51:00,12.439,12.516,12.401,12.463,550000.0
2007-09-11 02:53:00,12.44,12.534,12.432,12.524,350000.0
2007-09-11 02:54:00,12.44,12.44,12.44,12.44,50000.0
2007-09-11 02:55:00,12.437,12.437,12.437,12.437,50000.0
2007-09-11 02:56:00,12.508,12.516,12.438,12.516,300000.0
2007-09-11 03:00:00,12.522,12.522,12.42,12.42,150000.0
2007-09-11 03:01:00,12.42,12.522,12.42,12.522,100000.0
2007-09-11 03:07:00,12.488,12.488,12.441,12.441,100000.0
2007-09-11 03:08:00,12.385,12.481,12.385,12.481,150000.0
2007-09-11 03:09:00,12.445,12.477,12.378,12.477,450000.0
2007-09-11 03:10:00,12.357,12.359,12.357,12.359,100000.0
2007-09-11 03:15:00,12.435,12.469,12.363,12.469,450000.0
2007-09-11 03:16:00,12.477,12.481,12.428,12.431,350000.0
2007-09-11 03:17:00,12.439,12.516,12.438,12.516,300000.0
2007-09-11 03:18:00,12.423,12.47,12.423,12.47,100000.0
2007-09-11 03:19:00,12.427,12.513,12.415,12.429,350000.0
2007-09-11 03:20:00,12.47,12.47,12.469,12.469,100000.0
2007-09-11 03:21:00,12.485,12.486,12.435,12.435,150000.0
2007-09-11 03:26:00,12.47,12.504,12.381,12.465,500000.0
2007-09-11 03:28:00,12.45,12.493,12.367,12.391,300000.0
2007-09-11 03:30:00,12.482,12.482,12.38,12.38,150000.0
2007-09-11 03:31:00,12.385,12.489,12.385,12.489,100000.0
2007-09-11 03:32:00,12.385,12.464,12.385,12.391,200000.0
2007-09-11 03:33:00,12.444,12.444,12.444,12.444,50000.0
2007-09-11 03:34:00,12.388,12.388,12.388,12.388,50000.0
2007-09-11 03:40:00,12.399,12.415,12.399,12.415,150000.0
2007-09-11 03:50:00,12.482,12.482,12.38,12.38,150000.0
2007-09-11 03:54:00,12.472,12.472,12.366,12.366,150000.0
2007-09-11 03:55:00,12.392,12.494,12.392,12.494,100000.0
2007-09-11 03:56:00,12.393,12.393,12.392,12.392,100000.0
2007-09-11 03:58:00,12.437,12.481,12.343,12.472,550000.0
2007-09-11 04:00:00,12.353,12.444,12.353,12.444,100000.0
2007-09-11 04:01:00,12.429,12.472,12.362,12.456,450000.0
2007-09-11 04:02:00,12.353,12.353,12.353,12.353,50000.0
2007-09-11 04:06:00,12.502,12.502,12.4,12.501,200000.0
2007-09-11 04:10:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 04:15:00,12.494,12.494,12.392,12.392,150000.0
2007-09-11 04:16:00,12.386,12.486,12.386,12.486,100000.0
2007-09-11 04:20:00,12.482,12.482,12.38,12.38,150000.0
2007-09-11 04:23:00,12.471,12.471,12.365,12.365,150000.0
2007-09-11 04:27:00,12.461,12.461,12.355,12.355,150000.0
2007-09-11 04:30:00,12.49,12.49,12.385,12.385,150000.0
2007-09-11 04:33:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 04:35:00,12.455,12.493,12.362,12.493,350000.0
2007-09-11 04:36:00,12.476,12.476,12.427,12.461,200000.0
2007-09-11 04:38:00,12.483,12.483,12.383,12.383,150000.0
2007-09-11 04:40:00,12.502,12.502,12.4,12.4,150000.0
2007-09-11 04:42:00,12.494,12.494,12.392,12.392,150000.0
2007-09-11 04:43:00,12.393,12.494,12.393,12.494,100000.0
2007-09-11 04:46:00,12.439,12.443,12.439,12.443,100000.0
2007-09-11 04:50:00,12.503,12.503,12.402,12.402,150000.0
2007-09-11 04:56:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:00:00,12.502,12.502,12.4,12.4,150000.0
2007-09-11 05:02:00,12.481,12.481,12.366,12.366,150000.0
2007-09-11 05:03:00,12.36,12.475,12.36,12.475,300000.0
2007-09-11 05:05:00,12.374,12.508,12.374,12.415,300000.0
2007-09-11 05:06:00,12.407,12.479,12.349,12.392,200000.0
2007-09-11 05:08:00,12.41,12.41,12.365,12.406,150000.0
2007-09-11 05:10:00,12.417,12.514,12.399,12.514,450000.0
2007-09-11 05:17:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:20:00,12.495,12.495,12.4,12.4,150000.0
2007-09-11 05:28:00,12.522,12.522,12.42,12.42,150000.0
2007-09-11 05:30:00,12.389,12.478,12.389,12.449,250000.0
2007-09-11 05:34:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:35:00,12.397,12.499,12.397,12.499,100000.0
2007-09-11 05:37:00,12.488,12.488,12.385,12.385,150000.0
2007-09-11 05:40:00,12.343,12.476,12.343,12.476,400000.0
2007-09-11 05:45:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:46:00,12.387,12.487,12.387,12.487,100000.0
2007-09-11 05:47:00,12.395,12.395,12.395,12.395,100000.0
2007-09-11 05:48:00,12.492,12.492,12.492,12.492,100000.0
2007-09-11 05:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 05:57:00,12.509,12.509,12.419,12.419,150000.0
2007-09-11 05:58:00,12.41,12.512,12.41,12.512,100000.0
2007-09-11 06:02:00,12.45,12.484,12.397,12.484,150000.0
2007-09-11 06:03:00,12.478,12.478,12.291,12.362,500000.0
2007-09-11 06:08:00,12.39,12.466,12.354,12.357,650000.0
2007-09-11 06:10:00,12.422,12.431,12.422,12.431,100000.0
2007-09-11 06:11:00,12.429,12.494,12.39,12.39,300000.0
2007-09-11 06:13:00,12.378,12.473,12.337,12.337,300000.0
2007-09-11 06:14:00,12.418,12.481,12.345,12.481,500000.0
2007-09-11 06:17:00,12.377,12.466,12.377,12.466,100000.0
2007-09-11 06:18:00,12.421,12.421,12.421,12.421,50000.0
2007-09-11 06:19:00,12.377,12.466,12.339,12.381,400000.0
2007-09-11 06:20:00,12.479,12.479,12.358,12.434,200000.0
2007-09-11 06:22:00,12.415,12.416,12.415,12.416,100000.0
2007-09-11 06:23:00,12.474,12.474,12.367,12.389,300000.0
2007-09-11 06:24:00,12.389,12.389,12.389,12.389,50000.0
2007-09-11 06:25:00,12.388,12.474,12.388,12.474,100000.0
2007-09-11 06:27:00,12.418,12.418,12.418,12.418,50000.0
2007-09-11 06:28:00,12.321,12.448,12.317,12.336,350000.0
2007-09-11 06:29:00,12.461,12.493,12.359,12.467,200000.0
2007-09-11 06:30:00,12.448,12.492,12.35,12.406,250000.0
2007-09-11 06:31:00,12.447,12.497,12.361,12.361,400000.0
2007-09-11 06:32:00,12.394,12.495,12.394,12.414,550000.0
2007-09-11 06:33:00,12.469,12.513,12.402,12.513,250000.0
2007-09-11 06:34:00,12.329,12.482,12.31,12.453,550000.0
2007-09-11 06:36:00,12.505,12.546,12.395,12.526,500000.0
2007-09-11 06:37:00,12.377,12.47,12.377,12.47,100000.0
2007-09-11 06:38:00,12.453,12.509,12.408,12.492,250000.0
2007-09-11 06:39:00,12.471,12.471,12.341,12.444,650000.0
2007-09-11 06:40:00,12.397,12.499,12.397,12.499,150000.0
2007-09-11 06:43:00,12.452,12.473,12.388,12.473,450000.0
2007-09-11 06:48:00,12.468,12.472,12.468,12.472,100000.0
2007-09-11 06:49:00,12.392,12.473,12.387,12.445,350000.0
2007-09-11 06:50:00,12.487,12.517,12.383,12.388,400000.0
2007-09-11 06:51:00,12.526,12.526,12.487,12.492,150000.0
2007-09-11 06:52:00,12.506,12.51,12.506,12.51,100000.0
2007-09-11 06:53:00,12.41,12.517,12.41,12.503,200000.0
2007-09-11 06:55:00,12.431,12.552,12.388,12.434,550000.0
2007-09-11 06:57:00,12.314,12.449,12.314,12.449,350000.0
2007-09-11 06:59:00,12.481,12.481,12.355,12.451,350000.0
2007-09-11 07:00:00,12.35,12.483,12.35,12.441,250000.0
2007-09-11 07:01:00,12.481,12.481,12.481,12.481,50000.0
2007-09-11 07:03:00,12.46,12.485,12.46,12.485,100000.0
2007-09-11 07:04:00,12.457,12.457,12.457,12.457,50000.0
2007-09-11 07:05:00,12.501,12.501,12.365,12.495,450000.0
2007-09-11 07:09:00,12.409,12.449,12.365,12.398,400000.0
2007-09-11 07:10:00,12.468,12.468,12.381,12.424,350000.0
2007-09-11 07:13:00,12.49,12.49,12.399,12.49,350000.0
2007-09-11 07:16:00,12.388,12.532,12.388,12.531,350000.0
2007-09-11 07:19:00,12.458,12.581,12.417,12.457,400000.0
2007-09-11 07:20:00,12.386,12.566,12.386,12.511,400000.0
2007-09-11 07:21:00,12.5,12.511,12.445,12.445,150000.0
2007-09-11 07:23:00,12.499,12.499,12.499,12.499,50000.0
2007-09-11 07:24:00,12.479,12.521,12.42,12.513,400000.0
2007-09-11 07:25:00,12.452,12.486,12.378,12.469,450000.0
2007-09-11 07:26:00,12.521,12.526,12.459,12.459,300000.0
2007-09-11 07:27:00,12.429,12.445,12.429,12.445,100000.0
2007-09-11 07:29:00,12.473,12.473,12.36,12.36,400000.0
2007-09-11 07:30:00,12.417,12.488,12.417,12.483,300000.0
2007-09-11 07:31:00,12.449,12.492,12.368,12.368,300000.0
2007-09-11 07:32:00,12.422,12.498,12.422,12.498,100000.0
2007-09-11 07:33:00,12.489,12.489,12.35,12.381,350000.0
2007-09-11 07:34:00,12.451,12.451,12.34,12.34,150000.0
2007-09-11 07:35:00,12.344,12.438,12.32,12.421,350000.0
2007-09-11 07:36:00,12.448,12.448,12.328,12.328,150000.0
2007-09-11 07:38:00,12.475,12.475,12.345,12.404,300000.0
2007-09-11 07:39:00,12.33,12.451,12.33,12.451,150000.0
2007-09-11 07:40:00,12.397,12.429,12.397,12.416,200000.0
2007-09-11 07:41:00,12.49,12.533,12.416,12.416,400000.0
2007-09-11 07:42:00,12.471,12.471,12.413,12.413,100000.0
2007-09-11 07:43:00,12.352,12.49,12.346,12.49,300000.0
2007-09-11 07:44:00,12.418,12.439,12.388,12.388,350000.0
2007-09-11 07:45:00,12.387,12.411,12.387,12.411,150000.0
2007-09-11 07:46:00,12.388,12.392,12.328,12.336,350000.0
2007-09-11 07:48:00,12.427,12.509,12.389,12.46,450000.0
2007-09-11 07:49:00,12.466,12.508,12.425,12.508,500000.0
2007-09-11 07:50:00,12.4,12.468,12.329,12.372,700000.0
2007-09-11 07:51:00,12.476,12.483,12.348,12.348,350000.0
2007-09-11 07:52:00,12.488,12.488,12.407,12.452,200000.0
2007-09-11 07:53:00,12.396,12.502,12.366,12.472,350000.0
2007-09-11 07:54:00,12.468,12.468,12.375,12.41,400000.0
2007-09-11 07:55:00,12.457,12.457,12.361,12.425,350000.0
2007-09-11 07:56:00,12.369,12.467,12.351,12.351,250000.0
2007-09-11 07:57:00,12.457,12.514,12.392,12.392,350000.0
2007-09-11 07:58:00,12.474,12.511,12.383,12.511,400000.0
2007-09-11 07:59:00,12.394,12.544,12.371,12.488,700000.0
2007-09-11 08:00:00,12.479,12.499,12.38,12.479,550000.0
2007-09-11 08:01:00,12.384,12.493,12.351,12.351,350000.0
2007-09-11 08:02:00,12.489,12.489,12.333,12.4,300000.0
2007-09-11 08:03:00,12.397,12.467,12.397,12.451,300000.0
2007-09-11 08:04:00,12.475,12.526,12.413,12.512,450000.0
2007-09-11 08:05:00,12.446,12.464,12.399,12.399,250000.0
2007-09-11 08:07:00,12.421,12.421,12.379,12.379,200000.0
2007-09-11 08:08:00,12.46,12.506,12.46,12.506,100000.0
2007-09-11 08:09:00,12.457,12.468,12.334,12.391,550000.0
2007-09-11 08:10:00,12.504,12.507,12.391,12.47,400000.0
2007-09-11 08:11:00,12.446,12.476,12.387,12.389,400000.0
2007-09-11 08:12:00,12.468,12.548,12.388,12.388,500000.0
2007-09-11 08:14:00,12.413,12.509,12.379,12.404,400000.0
2007-09-11 08:15:00,12.457,12.475,12.386,12.45,500000.0
2007-09-11 08:16:00,12.335,12.475,12.335,12.361,500000.0
2007-09-11 08:17:00,12.473,12.55,12.409,12.42,350000.0
2007-09-11 08:18:00,12.518,12.532,12.397,12.476,550000.0
2007-09-11 08:20:00,12.433,12.483,12.369,12.481,350000.0
2007-09-11 08:21:00,12.413,12.502,12.364,12.371,500000.0
2007-09-11 08:22:00,12.44,12.55,12.436,12.514,450000.0
2007-09-11 08:25:00,12.461,12.493,12.39,12.409,550000.0
2007-09-11 08:26:00,12.351,12.497,12.351,12.497,400000.0
2007-09-11 08:27:00,12.456,12.502,12.402,12.462,550000.0
2007-09-11 08:28:00,12.364,12.503,12.364,12.39,500000.0
2007-09-11 08:29:00,12.53,12.549,12.412,12.412,350000.0
2007-09-11 08:30:00,12.369,12.492,12.359,12.383,350000.0
2007-09-11 08:31:00,12.481,12.534,12.437,12.437,400000.0
2007-09-11 08:32:00,12.456,12.491,12.456,12.491,100000.0
2007-09-11 08:33:00,12.494,12.494,12.351,12.459,400000.0
2007-09-11 08:34:00,12.365,12.511,12.365,12.485,400000.0
2007-09-11 08:35:00,12.446,12.535,12.418,12.505,350000.0
2007-09-11 08:36:00,12.433,12.474,12.377,12.474,350000.0
2007-09-11 08:37:00,12.454,12.494,12.399,12.494,450000.0
2007-09-11 08:38:00,12.43,12.503,12.396,12.47,500000.0
2007-09-11 08:39:00,12.44,12.507,12.37,12.409,500000.0
2007-09-11 08:40:00,12.432,12.519,12.428,12.429,450000.0
2007-09-11 08:41:00,12.328,12.446,12.303,12.35,500000.0
2007-09-11 08:42:00,12.401,12.479,12.358,12.369,500000.0
2007-09-11 08:43:00,12.465,12.465,12.413,12.413,200000.0
2007-09-11 08:45:00,12.451,12.475,12.398,12.398,350000.0
2007-09-11 08:49:00,12.414,12.508,12.403,12.508,550000.0
2007-09-11 08:50:00,12.411,12.498,12.396,12.498,350000.0
2007-09-11 08:51:00,12.447,12.478,12.383,12.428,450000.0
2007-09-11 08:52:00,12.353,12.493,12.353,12.399,550000.0
2007-09-11 08:53:00,12.408,12.557,12.387,12.387,350000.0
2007-09-11 08:54:00,12.481,12.493,12.407,12.484,400000.0
2007-09-11 08:55:00,12.465,12.524,12.383,12.468,550000.0
2007-09-11 08:56:00,12.468,12.483,12.361,12.444,500000.0
2007-09-11 08:57:00,12.449,12.471,12.395,12.471,350000.0
2007-09-11 08:58:00,12.485,12.498,12.408,12.436,400000.0
2007-09-11 08:59:00,12.468,12.494,12.409,12.427,250000.0
2007-09-11 09:00:00,12.437,12.501,12.395,12.501,350000.0
2007-09-11 09:01:00,12.4,12.496,12.372,12.472,250000.0
2007-09-11 09:02:00,12.463,12.511,12.407,12.448,500000.0
2007-09-11 09:03:00,12.372,12.481,12.372,12.437,500000.0
2007-09-11 09:04:00,12.501,12.501,12.384,12.412,400000.0
2007-09-11 09:05:00,12.456,12.468,12.368,12.468,450000.0
2007-09-11 09:06:00,12.504,12.504,12.343,12.443,400000.0
2007-09-11 09:07:00,12.428,12.534,12.383,12.383,550000.0
2007-09-11 09:08:00,12.511,12.511,12.398,12.479,400000.0
2007-09-11 09:09:00,12.442,12.545,12.427,12.436,400000.0
2007-09-11 09:10:00,12.459,12.551,12.403,12.403,400000.0
2007-09-11 09:11:00,12.507,12.518,12.385,12.504,400000.0
2007-09-11 09:12:00,12.394,12.479,12.388,12.43,300000.0
2007-09-11 09:14:00,12.443,12.476,12.404,12.476,350000.0
2007-09-11 09:15:00,12.476,12.484,12.384,12.421,550000.0
2007-09-11 09:16:00,12.474,12.519,12.39,12.472,400000.0
2007-09-11 09:17:00,12.446,12.481,12.348,12.348,350000.0
2007-09-11 09:18:00,12.388,12.51,12.388,12.475,500000.0
2007-09-11 09:19:00,12.469,12.509,12.395,12.407,500000.0
2007-09-11 09:20:00,12.473,12.502,12.389,12.502,400000.0
2007-09-11 09:23:00,12.412,12.501,12.369,12.453,450000.0
2007-09-11 09:24:00,12.389,12.477,12.329,12.477,400000.0
2007-09-11 09:25:00,12.459,12.518,12.439,12.505,350000.0
2007-09-11 09:26:00,12.404,12.501,12.387,12.501,450000.0
2007-09-11 09:27:00,12.433,12.459,12.362,12.442,500000.0
2007-09-11 09:28:00,12.479,12.479,12.34,12.458,350000.0
2007-09-11 09:29:00,12.48,12.504,12.421,12.504,500000.0
2007-09-11 09:30:00,12.477,12.518,12.384,12.51,500000.0
2007-09-11 09:32:00,12.379,12.482,12.338,12.441,350000.0
2007-09-11 09:33:00,12.393,12.502,12.393,12.429,500000.0
2007-09-11 09:34:00,12.412,12.458,12.366,12.405,400000.0
2007-09-11 09:35:00,12.433,12.487,12.356,12.487,450000.0
2007-09-11 09:36:00,12.432,12.494,12.362,12.362,500000.0
2007-09-11 09:37:00,12.466,12.473,12.364,12.409,550000.0
2007-09-11 09:38:00,12.386,12.512,12.386,12.511,350000.0
2007-09-11 09:39:00,12.501,12.565,12.406,12.511,500000.0
2007-09-11 09:40:00,12.388,12.494,12.356,12.363,550000.0
2007-09-11 09:41:00,12.435,12.473,12.361,12.379,500000.0
2007-09-11 09:42:00,12.408,12.484,12.405,12.413,500000.0
2007-09-11 09:43:00,12.315,12.454,12.315,12.454,500000.0
2007-09-11 09:44:00,12.403,12.456,12.355,12.388,350000.0
2007-09-11 09:47:00,12.425,12.506,12.423,12.44,400000.0
2007-09-11 09:48:00,12.458,12.465,12.336,12.391,450000.0
2007-09-11 09:49:00,12.346,12.465,12.325,12.325,400000.0
2007-09-11 09:50:00,12.396,12.459,12.394,12.394,350000.0
2007-09-11 09:51:00,12.349,12.509,12.349,12.452,350000.0
2007-09-11 09:52:00,12.433,12.445,12.286,12.385,400000.0
2007-09-11 09:53:00,12.336,12.432,12.301,12.432,400000.0
2007-09-11 09:54:00,12.383,12.445,12.334,12.386,350000.0
2007-09-11 09:55:00,12.469,12.469,12.336,12.455,550000.0
2007-09-11 09:56:00,12.45,12.48,12.361,12.402,250000.0
2007-09-11 09:57:00,12.434,12.472,12.341,12.418,550000.0
2007-09-11 09:58:00,12.338,12.414,12.313,12.382,400000.0
2007-09-11 09:59:00,12.405,12.48,12.363,12.479,450000.0
2007-09-11 10:00:00,12.458,12.458,12.335,12.448,550000.0
2007-09-11 10:01:00,12.498,12.498,12.382,12.382,350000.0
2007-09-11 10:02:00,12.327,12.444,12.327,12.441,450000.0
2007-09-11 10:03:00,12.347,12.449,12.347,12.424,550000.0
2007-09-11 10:04:00,12.459,12.5,12.39,12.408,450000.0
2007-09-11 10:05:00,12.418,12.485,12.357,12.455,450000.0
2007-09-11 10:06:00,12.416,12.453,12.356,12.453,350000.0
2007-09-11 10:07:00,12.403,12.465,12.347,12.376,500000.0
2007-09-11 10:08:00,12.373,12.454,12.347,12.454,500000.0
2007-09-11 10:09:00,12.431,12.522,12.406,12.498,600000.0
2007-09-11 10:10:00,12.427,12.515,12.369,12.393,350000.0
2007-09-11 10:11:00,12.501,12.514,12.392,12.392,350000.0
2007-09-11 10:12:00,12.412,12.476,12.38,12.38,450000.0
2007-09-11 10:13:00,12.399,12.493,12.369,12.493,550000.0
2007-09-11 10:14:00,12.379,12.473,12.37,12.473,400000.0
2007-09-11 10:15:00,12.488,12.535,12.378,12.461,400000.0
2007-09-11 10:16:00,12.423,12.467,12.359,12.453,400000.0
2007-09-11 10:17:00,12.39,12.449,12.37,12.37,400000.0
2007-09-11 10:18:00,12.357,12.451,12.357,12.377,350000.0
2007-09-11 10:19:00,12.398,12.5,12.386,12.495,400000.0
2007-09-11 10:20:00,12.404,12.456,12.381,12.381,550000.0
2007-09-11 10:21:00,12.421,12.499,12.365,12.474,500000.0
2007-09-11 10:22:00,12.504,12.504,12.371,12.45,500000.0
2007-09-11 10:23:00,12.42,12.514,12.406,12.51,350000.0
2007-09-11 10:24:00,12.437,12.456,12.392,12.439,350000.0
2007-09-11 10:26:00,12.492,12.497,12.379,12.497,500000.0
2007-09-11 10:27:00,12.496,12.496,12.403,12.461,500000.0
2007-09-11 10:28:00,12.464,12.487,12.385,12.385,450000.0
2007-09-11 10:29:00,12.485,12.504,12.386,12.487,500000.0
2007-09-11 10:30:00,12.48,12.496,12.374,12.454,500000.0
2007-09-11 10:31:00,12.506,12.506,12.397,12.413,350000.0
2007-09-11 10:32:00,12.509,12.522,12.416,12.47,450000.0
2007-09-11 10:33:00,12.382,12.461,12.371,12.411,450000.0
2007-09-11 10:34:00,12.408,12.463,12.379,12.458,350000.0
2007-09-11 10:35:00,12.385,12.435,12.353,12.399,400000.0
2007-09-11 10:36:00,12.413,12.538,12.413,12.488,400000.0
2007-09-11 10:37:00,12.519,12.544,12.392,12.492,500000.0
2007-09-11 10:38:00,12.477,12.491,12.376,12.376,500000.0
2007-09-11 10:39:00,12.491,12.518,12.357,12.357,400000.0
2007-09-11 10:40:00,12.432,12.514,12.381,12.431,400000.0
2007-09-11 10:41:00,12.495,12.536,12.435,12.482,400000.0
2007-09-11 10:42:00,12.497,12.542,12.396,12.542,350000.0
2007-09-11 10:43:00,12.558,12.558,12.408,12.44,350000.0
2007-09-11 10:44:00,12.501,12.509,12.384,12.42,450000.0
2007-09-11 10:45:00,12.571,12.572,12.433,12.433,400000.0
2007-09-11 10:46:00,12.496,12.548,12.412,12.473,350000.0
2007-09-11 10:47:00,12.451,12.564,12.423,12.423,350000.0
2007-09-11 10:48:00,12.441,12.542,12.406,12.542,350000.0
2007-09-11 10:49:00,12.515,12.541,12.415,12.541,500000.0
2007-09-11 10:50:00,12.49,12.49,12.387,12.486,500000.0
2007-09-11 10:51:00,12.535,12.585,12.441,12.468,450000.0
2007-09-11 10:52:00,12.513,12.534,12.403,12.503,500000.0
2007-09-11 10:53:00,12.479,12.534,12.398,12.412,350000.0
2007-09-11 10:54:00,12.499,12.499,12.41,12.436,550000.0
2007-09-11 10:55:00,12.487,12.504,12.405,12.405,450000.0
2007-09-11 10:56:00,12.52,12.52,12.388,12.502,550000.0
2007-09-11 10:57:00,12.558,12.558,12.434,12.553,400000.0
2007-09-11 10:58:00,12.42,12.526,12.371,12.442,550000.0
2007-09-11 10:59:00,12.509,12.509,12.383,12.383,450000.0
2007-09-11 11:00:00,12.458,12.544,12.407,12.438,350000.0
2007-09-11 11:01:00,12.395,12.514,12.378,12.406,550000.0
2007-09-11 11:02:00,12.538,12.538,12.402,12.47,400000.0
2007-09-11 11:03:00,12.425,12.508,12.375,12.418,550000.0
2007-09-11 11:04:00,12.501,12.561,12.413,12.518,550000.0
2007-09-11 11:05:00,12.519,12.519,12.352,12.406,550000.0
2007-09-11 11:07:00,12.401,12.511,12.383,12.486,400000.0
2007-09-11 11:08:00,12.483,12.527,12.398,12.435,400000.0
2007-09-11 11:09:00,12.496,12.496,12.383,12.477,500000.0
2007-09-11 11:10:00,12.395,12.537,12.395,12.468,400000.0
2007-09-11 11:11:00,12.523,12.547,12.417,12.511,350000.0
2007-09-11 11:12:00,12.531,12.548,12.427,12.437,350000.0
2007-09-11 11:13:00,12.506,12.552,12.428,12.536,500000.0
2007-09-11 11:14:00,12.436,12.508,12.392,12.499,400000.0
2007-09-11 11:15:00,12.426,12.426,12.419,12.419,100000.0
2007-09-11 11:16:00,12.502,12.502,12.4,12.4,350000.0
2007-09-11 11:17:00,12.478,12.478,12.34,12.365,350000.0
2007-09-11 11:18:00,12.494,12.53,12.412,12.491,350000.0
2007-09-11 11:19:00,12.444,12.557,12.423,12.557,550000.0
2007-09-11 11:20:00,12.507,12.51,12.395,12.453,450000.0
2007-09-11 11:22:00,12.44,12.557,12.413,12.413,350000.0
2007-09-11 11:23:00,12.454,12.51,12.393,12.398,500000.0
2007-09-11 11:24:00,12.471,12.513,12.395,12.468,550000.0
2007-09-11 11:25:00,12.398,12.48,12.391,12.48,200000.0
2007-09-11 11:27:00,12.426,12.535,12.426,12.535,500000.0
2007-09-11 11:28:00,12.396,12.474,12.364,12.474,350000.0
2007-09-11 11:29:00,12.436,12.527,12.405,12.448,500000.0
2007-09-11 11:30:00,12.43,12.494,12.389,12.435,450000.0
2007-09-11 11:31:00,12.489,12.528,12.418,12.477,500000.0
2007-09-11 11:32:00,12.431,12.502,12.385,12.396,500000.0
2007-09-11 11:33:00,12.389,12.506,12.389,12.469,450000.0
2007-09-11 11:34:00,12.491,12.491,12.369,12.459,400000.0
2007-09-11 11:35:00,12.452,12.486,12.347,12.421,450000.0
2007-09-11 11:36:00,12.404,12.514,12.404,12.514,550000.0
2007-09-11 11:37:00,12.511,12.511,12.375,12.417,400000.0
2007-09-11 11:38:00,12.502,12.504,12.394,12.504,400000.0
2007-09-11 11:39:00,12.406,12.488,12.366,12.401,350000.0
2007-09-11 11:40:00,12.45,12.514,12.418,12.418,550000.0
2007-09-11 11:41:00,12.442,12.499,12.414,12.48,350000.0
2007-09-11 11:42:00,12.444,12.548,12.42,12.501,500000.0
2007-09-11 11:43:00,12.474,12.476,12.374,12.476,350000.0
2007-09-11 11:44:00,12.474,12.479,12.348,12.447,450000.0
2007-09-11 11:45:00,12.361,12.439,12.344,12.345,550000.0
2007-09-11 11:47:00,12.456,12.497,12.4,12.429,550000.0
2007-09-11 11:48:00,12.463,12.495,12.402,12.487,400000.0
2007-09-11 11:49:00,12.467,12.48,12.36,12.42,350000.0
2007-09-11 11:50:00,12.458,12.495,12.384,12.495,350000.0
2007-09-11 11:51:00,12.49,12.507,12.372,12.451,550000.0
2007-09-11 11:54:00,12.43,12.493,12.38,12.493,550000.0
2007-09-11 11:55:00,12.427,12.511,12.377,12.511,350000.0
2007-09-11 11:56:00,12.442,12.514,12.439,12.446,350000.0
2007-09-11 11:58:00,12.405,12.529,12.397,12.529,350000.0
2007-09-11 11:59:00,12.493,12.525,12.375,12.422,450000.0
2007-09-11 12:00:00,12.478,12.525,12.4,12.4,350000.0
2007-09-11 12:01:00,12.491,12.506,12.408,12.413,500000.0
2007-09-11 12:02:00,12.498,12.514,12.466,12.514,350000.0
2007-09-11 12:03:00,12.448,12.518,12.409,12.472,1000000.0
2007-09-11 12:04:00,12.462,12.5,12.38,12.5,400000.0
2007-09-11 12:05:00,12.477,12.525,12.396,12.436,350000.0
2007-09-11 12:06:00,12.497,12.517,12.447,12.517,350000.0
2007-09-11 12:07:00,12.412,12.488,12.404,12.416,350000.0
2007-09-11 12:08:00,12.516,12.524,12.409,12.524,450000.0
2007-09-11 12:09:00,12.379,12.465,12.376,12.409,350000.0
2007-09-11 12:10:00,12.476,12.481,12.391,12.433,400000.0
2007-09-11 12:11:00,12.377,12.494,12.355,12.489,500000.0
2007-09-11 12:13:00,12.482,12.532,12.387,12.473,550000.0
2007-09-11 12:14:00,12.501,12.523,12.38,12.523,400000.0
2007-09-11 12:15:00,12.45,12.523,12.406,12.441,400000.0
2007-09-11 12:16:00,12.498,12.498,12.378,12.433,400000.0
2007-09-11 12:17:00,12.495,12.527,12.469,12.519,400000.0
2007-09-11 12:18:00,12.505,12.505,12.404,12.41,450000.0
2007-09-11 12:19:00,12.45,12.503,12.371,12.4,450000.0
2007-09-11 12:20:00,12.449,12.533,12.408,12.459,500000.0
2007-09-11 12:21:00,12.392,12.502,12.392,12.502,400000.0
2007-09-11 12:22:00,12.408,12.533,12.391,12.435,450000.0
2007-09-11 12:23:00,12.387,12.507,12.387,12.396,400000.0
2007-09-11 12:24:00,12.54,12.54,12.419,12.504,600000.0
2007-09-11 12:25:00,12.519,12.547,12.409,12.467,500000.0
2007-09-11 12:26:00,12.363,12.476,12.363,12.451,450000.0
2007-09-11 12:28:00,12.5,12.523,12.405,12.405,550000.0
2007-09-11 12:29:00,12.522,12.536,12.452,12.521,450000.0
2007-09-11 12:30:00,12.496,12.524,12.398,12.497,500000.0
2007-09-11 12:31:00,12.486,12.487,12.414,12.483,350000.0
2007-09-11 12:32:00,12.451,12.504,12.413,12.49,400000.0
2007-09-11 12:33:00,12.437,12.474,12.365,12.393,350000.0
2007-09-11 12:34:00,12.464,12.481,12.382,12.382,350000.0
2007-09-11 12:35:00,12.497,12.508,12.389,12.483,500000.0
2007-09-11 12:36:00,12.5,12.527,12.404,12.48,350000.0
2007-09-11 12:37:00,12.424,12.538,12.396,12.502,550000.0
2007-09-11 12:39:00,12.458,12.494,12.351,12.447,450000.0
2007-09-11 12:40:00,12.464,12.509,12.397,12.5,450000.0
2007-09-11 12:41:00,12.441,12.501,12.357,12.501,450000.0
2007-09-11 12:42:00,12.408,12.504,12.408,12.473,400000.0
2007-09-11 12:43:00,12.459,12.51,12.396,12.418,500000.0
2007-09-11 12:44:00,12.464,12.484,12.384,12.406,350000.0
2007-09-11 12:45:00,12.455,12.498,12.362,12.39,500000.0
2007-09-11 12:46:00,12.44,12.449,12.399,12.448,350000.0
2007-09-11 12:47:00,12.472,12.549,12.405,12.446,450000.0
2007-09-11 12:48:00,12.459,12.591,12.453,12.521,550000.0
2007-09-11 12:49:00,12.48,12.566,12.42,12.44,450000.0
2007-09-11 12:50:00,12.42,12.532,12.412,12.449,400000.0
2007-09-11 12:51:00,12.423,12.521,12.386,12.503,350000.0
2007-09-11 12:52:00,12.483,12.59,12.473,12.533,500000.0
2007-09-11 12:53:00,12.416,12.522,12.416,12.508,500000.0
2007-09-11 12:54:00,12.528,12.543,12.439,12.481,450000.0
2007-09-11 12:55:00,12.381,12.453,12.381,12.445,350000.0
2007-09-11 12:56:00,12.402,12.492,12.402,12.462,500000.0
2007-09-11 12:57:00,12.446,12.536,12.446,12.508,350000.0
2007-09-11 12:58:00,12.47,12.526,12.397,12.422,400000.0
2007-09-11 12:59:00,12.527,12.561,12.436,12.451,350000.0
2007-09-11 13:00:00,12.533,12.536,12.467,12.51,350000.0
2007-09-11 13:01:00,12.367,12.5,12.367,12.454,400000.0
2007-09-11 13:02:00,12.412,12.516,12.384,12.449,400000.0
2007-09-11 13:03:00,12.487,12.562,12.397,12.397,450000.0
2007-09-11 13:04:00,12.506,12.577,12.442,12.442,450000.0
2007-09-11 13:05:00,12.452,12.544,12.441,12.538,550000.0
2007-09-11 13:06:00,12.548,12.548,12.387,12.478,450000.0
2007-09-11 13:07:00,12.518,12.554,12.407,12.509,400000.0
2007-09-11 13:08:00,12.467,12.593,12.446,12.446,400000.0
2007-09-11 13:09:00,12.547,12.547,12.407,12.422,450000.0
2007-09-11 13:10:00,12.498,12.519,12.405,12.417,500000.0
2007-09-11 13:11:00,12.464,12.566,12.464,12.51,400000.0
2007-09-11 13:12:00,12.549,12.549,12.44,12.442,550000.0
2007-09-11 13:13:00,12.577,12.577,12.453,12.549,450000.0
2007-09-11 13:14:00,12.452,12.598,12.452,12.57,350000.0
2007-09-11 13:15:00,12.496,12.563,12.431,12.511,400000.0
2007-09-11 13:16:00,12.543,12.543,12.423,12.507,350000.0
2007-09-11 13:17:00,12.47,12.558,12.428,12.534,500000.0
2007-09-11 13:18:00,12.531,12.542,12.474,12.535,350000.0
2007-09-11 13:19:00,12.548,12.548,12.405,12.464,400000.0
2007-09-11 13:20:00,12.47,12.527,12.432,12.48,500000.0
2007-09-11 13:21:00,12.434,12.563,12.432,12.442,350000.0
2007-09-11 13:22:00,12.568,12.573,12.48,12.524,400000.0
2007-09-11 13:23:00,12.545,12.585,12.459,12.562,400000.0
2007-09-11 13:24:00,12.481,12.574,12.451,12.546,400000.0
2007-09-11 13:25:00,12.557,12.579,12.494,12.579,350000.0
2007-09-11 13:26:00,12.512,12.576,12.47,12.555,500000.0
2007-09-11 13:27:00,12.451,12.534,12.45,12.531,500000.0
2007-09-11 13:28:00,12.509,12.58,12.473,12.574,400000.0
2007-09-11 13:29:00,12.552,12.564,12.422,12.527,350000.0
2007-09-11 13:30:00,12.461,12.542,12.451,12.451,550000.0
2007-09-11 13:31:00,12.545,12.563,12.446,12.475,350000.0
2007-09-11 13:32:00,12.491,12.586,12.445,12.53,500000.0
2007-09-11 13:33:00,12.551,12.565,12.423,12.482,500000.0
2007-09-11 13:34:00,12.424,12.599,12.424,12.479,350000.0
2007-09-11 13:35:00,12.504,12.521,12.421,12.521,400000.0
2007-09-11 13:36:00,12.487,12.567,12.437,12.508,450000.0
2007-09-11 13:37:00,12.424,12.513,12.41,12.513,350000.0
2007-09-11 13:38:00,12.493,12.587,12.466,12.557,400000.0
2007-09-11 13:39:00,12.535,12.574,12.46,12.546,500000.0
2007-09-11 13:40:00,12.532,12.564,12.443,12.564,350000.0
2007-09-11 13:41:00,12.488,12.586,12.478,12.483,350000.0
2007-09-11 13:42:00,12.54,12.54,12.415,12.517,350000.0
2007-09-11 13:43:00,12.548,12.555,12.405,12.529,500000.0
2007-09-11 13:44:00,12.455,12.534,12.423,12.464,350000.0
2007-09-11 13:45:00,12.441,12.552,12.413,12.511,400000.0
2007-09-11 13:46:00,12.463,12.554,12.435,12.51,450000.0
2007-09-11 13:47:00,12.418,12.521,12.389,12.434,300000.0
2007-09-11 13:49:00,12.388,12.52,12.388,12.491,350000.0
2007-09-11 13:50:00,12.49,12.527,12.42,12.486,500000.0
2007-09-11 13:51:00,12.475,12.566,12.426,12.453,550000.0
2007-09-11 13:52:00,12.554,12.554,12.419,12.545,350000.0
2007-09-11 13:54:00,12.564,12.564,12.425,12.553,400000.0
2007-09-11 13:55:00,12.491,12.546,12.465,12.504,350000.0
2007-09-11 13:56:00,12.508,12.508,12.388,12.408,350000.0
2007-09-11 13:57:00,12.467,12.569,12.449,12.45,400000.0
2007-09-11 13:58:00,12.538,12.538,12.444,12.532,400000.0
2007-09-11 13:59:00,12.479,12.572,12.444,12.572,450000.0
2007-09-11 14:00:00,12.516,12.521,12.42,12.492,350000.0
2007-09-11 14:01:00,12.462,12.522,12.403,12.522,350000.0
2007-09-11 14:02:00,12.538,12.538,12.412,12.507,350000.0
2007-09-11 14:03:00,12.554,12.555,12.48,12.55,350000.0
2007-09-11 14:04:00,12.461,12.572,12.458,12.572,350000.0
2007-09-11 14:05:00,12.576,12.596,12.455,12.507,400000.0
2007-09-11 14:06:00,12.44,12.555,12.44,12.527,350000.0
2007-09-11 14:07:00,12.44,12.537,12.44,12.535,400000.0
2007-09-11 14:08:00,12.534,12.586,12.441,12.519,550000.0
2007-09-11 14:09:00,12.453,12.636,12.453,12.518,550000.0
2007-09-11 14:10:00,12.475,12.582,12.475,12.52,350000.0
2007-09-11 14:11:00,12.57,12.6,12.53,12.6,350000.0
2007-09-11 14:12:00,12.54,12.601,12.495,12.601,400000.0
2007-09-11 14:13:00,12.529,12.586,12.482,12.505,450000.0
2007-09-11 14:14:00,12.611,12.619,12.487,12.535,350000.0
2007-09-11 14:15:00,12.446,12.58,12.434,12.496,500000.0
2007-09-11 14:16:00,12.563,12.616,12.467,12.543,350000.0
2007-09-11 14:17:00,12.54,12.568,12.473,12.501,450000.0
2007-09-11 14:18:00,12.464,12.562,12.464,12.484,400000.0
2007-09-11 14:19:00,12.55,12.579,12.419,12.567,500000.0
2007-09-11 14:20:00,12.504,12.619,12.504,12.511,350000.0
2007-09-11 14:21:00,12.577,12.586,12.467,12.467,350000.0
2007-09-11 14:22:00,12.445,12.58,12.445,12.515,400000.0
2007-09-11 14:23:00,12.572,12.583,12.491,12.496,650000.0
2007-09-11 14:24:00,12.575,12.575,12.426,12.458,350000.0
2007-09-11 14:25:00,12.453,12.587,12.453,12.553,400000.0
2007-09-11 14:26:00,12.525,12.584,12.469,12.511,350000.0
2007-09-11 14:27:00,12.54,12.561,12.47,12.558,400000.0
2007-09-11 14:28:00,12.566,12.6,12.486,12.499,400000.0
2007-09-11 14:29:00,12.546,12.556,12.489,12.489,450000.0
2007-09-11 14:30:00,12.553,12.615,12.472,12.589,400000.0
2007-09-11 14:31:00,12.478,12.588,12.478,12.559,400000.0
2007-09-11 14:32:00,12.442,12.563,12.442,12.563,400000.0
2007-09-11 14:33:00,12.544,12.593,12.505,12.593,400000.0
2007-09-11 14:34:00,12.562,12.602,12.478,12.478,450000.0
2007-09-11 14:35:00,12.579,12.594,12.522,12.522,350000.0
2007-09-11 14:36:00,12.506,12.59,12.463,12.574,450000.0
2007-09-11 14:37:00,12.501,12.59,12.421,12.581,550000.0
2007-09-11 14:38:00,12.543,12.571,12.481,12.526,400000.0
2007-09-11 14:39:00,12.577,12.646,12.508,12.605,550000.0
2007-09-11 14:40:00,12.603,12.603,12.467,12.565,550000.0
2007-09-11 14:41:00,12.515,12.601,12.461,12.601,350000.0
2007-09-11 14:42:00,12.568,12.603,12.446,12.473,400000.0
2007-09-11 14:43:00,12.599,12.641,12.489,12.641,500000.0
2007-09-11 14:44:00,12.526,12.591,12.479,12.591,450000.0
2007-09-11 14:45:00,12.592,12.642,12.555,12.606,400000.0
2007-09-11 14:46:00,12.597,12.623,12.541,12.562,350000.0
2007-09-11 14:47:00,12.578,12.636,12.494,12.622,350000.0
2007-09-11 14:48:00,12.602,12.623,12.522,12.603,400000.0
2007-09-11 14:49:00,12.647,12.687,12.521,12.521,500000.0
2007-09-11 14:50:00,12.502,12.587,12.462,12.573,400000.0
2007-09-11 14:51:00,12.596,12.6,12.474,12.536,350000.0
2007-09-11 14:52:00,12.598,12.598,12.5,12.52,450000.0
2007-09-11 14:53:00,12.502,12.58,12.476,12.535,400000.0
2007-09-11 14:54:00,12.479,12.626,12.479,12.615,550000.0
2007-09-11 14:55:00,12.549,12.575,12.46,12.46,450000.0
2007-09-11 14:56:00,12.592,12.602,12.491,12.602,450000.0
2007-09-11 14:57:00,12.574,12.611,12.511,12.611,500000.0
2007-09-11 14:58:00,12.554,12.558,12.433,12.558,400000.0
2007-09-11 14:59:00,12.531,12.606,12.446,12.606,550000.0
2007-09-11 15:00:00,12.516,12.614,12.484,12.614,350000.0
2007-09-11 15:01:00,12.492,12.602,12.485,12.525,450000.0
2007-09-11 15:02:00,12.556,12.594,12.486,12.529,400000.0
2007-09-11 15:03:00,12.575,12.615,12.471,12.615,500000.0
2007-09-11 15:04:00,12.505,12.642,12.505,12.538,550000.0
2007-09-11 15:05:00,12.495,12.635,12.495,12.625,550000.0
2007-09-11 15:06:00,12.576,12.577,12.545,12.545,400000.0
2007-09-11 15:07:00,12.479,12.58,12.436,12.555,350000.0
2007-09-11 15:08:00,12.49,12.588,12.466,12.499,350000.0
2007-09-11 15:09:00,12.599,12.616,12.491,12.512,450000.0
2007-09-11 15:10:00,12.514,12.613,12.462,12.507,400000.0
2007-09-11 15:11:00,12.57,12.598,12.463,12.598,450000.0
2007-09-11 15:12:00,12.511,12.578,12.456,12.578,350000.0
2007-09-11 15:13:00,12.595,12.612,12.514,12.583,500000.0
2007-09-11 15:14:00,12.494,12.581,12.485,12.485,350000.0
2007-09-11 15:15:00,12.483,12.603,12.48,12.575,400000.0
2007-09-11 15:16:00,12.452,12.579,12.452,12.579,350000.0
2007-09-11 15:17:00,12.441,12.596,12.441,12.555,500000.0
2007-09-11 15:18:00,12.511,12.532,12.424,12.531,450000.0
2007-09-11 15:19:00,12.487,12.596,12.439,12.439,450000.0
2007-09-11 15:20:00,12.472,12.527,12.427,12.436,550000.0
2007-09-11 15:21:00,12.452,12.513,12.433,12.502,400000.0
2007-09-11 15:22:00,12.491,12.545,12.437,12.519,350000.0
2007-09-11 15:23:00,12.466,12.533,12.458,12.519,400000.0
2007-09-11 15:24:00,12.507,12.548,12.442,12.548,500000.0
2007-09-11 15:25:00,12.564,12.564,12.471,12.487,450000.0
2007-09-11 15:26:00,12.517,12.573,12.446,12.446,450000.0
2007-09-11 15:27:00,12.434,12.548,12.434,12.548,400000.0
2007-09-11 15:28:00,12.473,12.553,12.406,12.553,550000.0
2007-09-11 15:29:00,12.572,12.572,12.465,12.494,400000.0
2007-09-11 15:30:00,12.532,12.556,12.437,12.488,450000.0
2007-09-11 15:31:00,12.491,12.592,12.482,12.482,500000.0
2007-09-11 15:32:00,12.566,12.569,12.425,12.518,500000.0
2007-09-11 15:33:00,12.507,12.516,12.42,12.509,400000.0
2007-09-11 15:34:00,12.475,12.558,12.475,12.558,450000.0
2007-09-11 15:35:00,12.539,12.581,12.43,12.494,500000.0
2007-09-11 15:36:00,12.499,12.539,12.407,12.539,550000.0
2007-09-11 15:37:00,12.53,12.591,12.46,12.503,450000.0
2007-09-11 15:38:00,12.479,12.548,12.459,12.46,450000.0
2007-09-11 15:39:00,12.503,12.59,12.503,12.569,350000.0
2007-09-11 15:40:00,12.468,12.565,12.454,12.465,450000.0
2007-09-11 15:41:00,12.541,12.606,12.458,12.488,350000.0
2007-09-11 15:42:00,12.576,12.576,12.422,12.442,450000.0
2007-09-11 15:43:00,12.529,12.568,12.432,12.518,450000.0
2007-09-11 15:44:00,12.578,12.606,12.5,12.592,350000.0
2007-09-11 15:45:00,12.612,12.616,12.491,12.491,550000.0
2007-09-11 15:46:00,12.577,12.614,12.49,12.608,350000.0
2007-09-11 15:47:00,12.57,12.6,12.448,12.48,550000.0
2007-09-11 15:48:00,12.503,12.55,12.465,12.496,350000.0
2007-09-11 15:49:00,12.569,12.615,12.549,12.615,350000.0
2007-09-11 15:50:00,12.61,12.61,12.488,12.519,550000.0
2007-09-11 15:51:00,12.575,12.593,12.468,12.559,550000.0
2007-09-11 15:52:00,12.473,12.603,12.468,12.47,350000.0
2007-09-11 15:53:00,12.566,12.579,12.456,12.554,500000.0
2007-09-11 15:54:00,12.536,12.57,12.434,12.534,400000.0
2007-09-11 15:55:00,12.539,12.617,12.498,12.498,500000.0
2007-09-11 15:56:00,12.609,12.609,12.464,12.538,450000.0
2007-09-11 15:57:00,12.507,12.54,12.467,12.511,450000.0
2007-09-11 15:58:00,12.526,12.591,12.485,12.485,400000.0
2007-09-11 15:59:00,12.602,12.602,12.482,12.509,450000.0
2007-09-11 16:00:00,12.577,12.621,12.458,12.549,550000.0
2007-09-11 16:01:00,12.543,12.573,12.452,12.542,450000.0
2007-09-11 16:02:00,12.421,12.559,12.41,12.502,550000.0
2007-09-11 16:03:00,12.472,12.579,12.442,12.538,400000.0
2007-09-11 16:04:00,12.436,12.556,12.425,12.535,550000.0
2007-09-11 16:05:00,12.549,12.562,12.457,12.535,350000.0
2007-09-11 16:06:00,12.527,12.581,12.462,12.575,500000.0
2007-09-11 16:07:00,12.574,12.574,12.457,12.457,500000.0
2007-09-11 16:08:00,12.447,12.568,12.447,12.514,450000.0
2007-09-11 16:09:00,12.455,12.578,12.443,12.578,350000.0
2007-09-11 16:10:00,12.527,12.582,12.462,12.566,400000.0
2007-09-11 16:11:00,12.562,12.563,12.433,12.499,500000.0
2007-09-11 16:12:00,12.497,12.585,12.485,12.584,400000.0
2007-09-11 16:13:00,12.468,12.564,12.457,12.564,450000.0
2007-09-11 16:14:00,12.516,12.532,12.426,12.469,350000.0
2007-09-11 16:15:00,12.472,12.574,12.428,12.448,400000.0
2007-09-11 16:16:00,12.476,12.545,12.428,12.515,550000.0
2007-09-11 16:17:00,12.525,12.532,12.425,12.425,350000.0
2007-09-11 16:18:00,12.531,12.544,12.428,12.517,400000.0
2007-09-11 16:19:00,12.454,12.554,12.454,12.542,500000.0
2007-09-11 16:20:00,12.548,12.548,12.401,12.489,550000.0
2007-09-11 16:21:00,12.513,12.519,12.433,12.433,400000.0
2007-09-11 16:22:00,12.512,12.512,12.405,12.475,450000.0
2007-09-11 16:23:00,12.451,12.55,12.439,12.439,400000.0
2007-09-11 16:24:00,12.529,12.542,12.46,12.46,350000.0
2007-09-11 16:25:00,12.551,12.58,12.441,12.498,450000.0
2007-09-11 16:26:00,12.54,12.577,12.448,12.448,550000.0
2007-09-11 16:27:00,12.544,12.583,12.508,12.582,400000.0
2007-09-11 16:28:00,12.546,12.555,12.433,12.521,550000.0
2007-09-11 16:29:00,12.516,12.602,12.465,12.489,400000.0
2007-09-11 16:30:00,12.487,12.591,12.454,12.54,550000.0
2007-09-11 16:31:00,12.579,12.602,12.477,12.477,500000.0
2007-09-11 16:32:00,12.485,12.573,12.447,12.573,400000.0
2007-09-11 16:33:00,12.484,12.614,12.483,12.495,550000.0
2007-09-11 16:34:00,12.59,12.59,12.47,12.5,500000.0
2007-09-11 16:35:00,12.51,12.565,12.459,12.565,400000.0
2007-09-11 16:36:00,12.543,12.569,12.462,12.462,400000.0
2007-09-11 16:37:00,12.421,12.545,12.399,12.524,400000.0
2007-09-11 16:38:00,12.428,12.59,12.428,12.449,450000.0
2007-09-11 16:39:00,12.5,12.568,12.487,12.568,500000.0
2007-09-11 16:40:00,12.481,12.543,12.481,12.498,450000.0
2007-09-11 16:41:00,12.465,12.572,12.424,12.526,400000.0
2007-09-11 16:42:00,12.461,12.562,12.447,12.562,500000.0
2007-09-11 16:43:00,12.43,12.552,12.43,12.479,350000.0
2007-09-11 16:44:00,12.437,12.544,12.425,12.539,550000.0
2007-09-11 16:45:00,12.49,12.553,12.434,12.446,400000.0
2007-09-11 16:46:00,12.48,12.568,12.439,12.491,350000.0
2007-09-11 16:47:00,12.456,12.567,12.442,12.462,600000.0
2007-09-11 16:48:00,12.537,12.571,12.467,12.523,500000.0
2007-09-11 16:49:00,12.524,12.608,12.462,12.462,450000.0
2007-09-11 16:50:00,12.583,12.592,12.456,12.508,500000.0
2007-09-11 16:51:00,12.523,12.64,12.45,12.518,500000.0
2007-09-11 16:52:00,12.457,12.596,12.457,12.577,400000.0
2007-09-11 16:53:00,12.538,12.547,12.438,12.481,400000.0
2007-09-11 16:54:00,12.44,12.562,12.414,12.506,450000.0
2007-09-11 16:55:00,12.59,12.597,12.473,12.569,500000.0
2007-09-11 16:56:00,12.483,12.551,12.435,12.46,400000.0
2007-09-11 16:57:00,12.465,12.544,12.461,12.487,500000.0
2007-09-11 16:58:00,12.509,12.577,12.476,12.518,500000.0
2007-09-11 16:59:00,12.488,12.562,12.456,12.456,400000.0
2007-09-11 17:00:00,12.48,12.549,12.447,12.532,400000.0
2007-09-11 17:01:00,12.523,12.608,12.478,12.501,400000.0
2007-09-11 17:02:00,12.492,12.565,12.474,12.528,400000.0
2007-09-11 17:03:00,12.543,12.619,12.487,12.502,450000.0
2007-09-11 17:04:00,12.516,12.616,12.48,12.546,350000.0
2007-09-11 17:05:00,12.601,12.601,12.431,12.541,400000.0
2007-09-11 17:06:00,12.582,12.59,12.461,12.552,350000.0
2007-09-11 17:07:00,12.514,12.586,12.505,12.56,400000.0
2007-09-11 17:08:00,12.466,12.606,12.466,12.536,500000.0
2007-09-11 17:09:00,12.609,12.633,12.481,12.505,450000.0
2007-09-11 17:10:00,12.596,12.603,12.501,12.564,550000.0
2007-09-11 17:11:00,12.6,12.6,12.443,12.475,400000.0
2007-09-11 17:12:00,12.574,12.613,12.519,12.528,400000.0
2007-09-11 17:13:00,12.573,12.596,12.47,12.47,600000.0
2007-09-11 17:14:00,12.544,12.618,12.48,12.598,550000.0
2007-09-11 17:15:00,12.486,12.584,12.468,12.538,350000.0
2007-09-11 17:16:00,12.584,12.594,12.511,12.586,450000.0
2007-09-11 17:17:00,12.601,12.7,12.556,12.646,400000.0
2007-09-11 17:18:00,12.616,12.664,12.573,12.664,350000.0
2007-09-11 17:19:00,12.634,12.65,12.517,12.591,550000.0
2007-09-11 17:20:00,12.632,12.719,12.604,12.625,350000.0
2007-09-11 17:21:00,12.682,12.72,12.616,12.616,400000.0
2007-09-11 17:22:00,12.662,12.683,12.562,12.586,400000.0
2007-09-11 17:23:00,12.58,12.661,12.54,12.657,550000.0
2007-09-11 17:24:00,12.653,12.677,12.551,12.671,400000.0
2007-09-11 17:25:00,12.672,12.672,12.512,12.606,550000.0
2007-09-11 17:26:00,12.583,12.695,12.583,12.594,450000.0
2007-09-11 17:27:00,12.713,12.764,12.612,12.666,650000.0
2007-09-11 17:28:00,12.625,12.743,12.607,12.612,550000.0
2007-09-11 17:29:00,12.6,12.719,12.6,12.718,450000.0
2007-09-11 17:30:00,12.56,12.713,12.56,12.705,350000.0
2007-09-11 17:31:00,12.682,12.79,12.648,12.717,600000.0
2007-09-11 17:32:00,12.625,12.764,12.625,12.695,400000.0
2007-09-11 17:33:00,12.613,12.749,12.613,12.749,400000.0
2007-09-11 17:34:00,12.657,12.725,12.586,12.645,550000.0
2007-09-11 17:35:00,12.675,12.748,12.62,12.686,500000.0
2007-09-11 17:36:00,12.706,12.793,12.653,12.732,400000.0
2007-09-11 17:37:00,12.713,12.713,12.569,12.668,550000.0
2007-09-11 17:38:00,12.713,12.749,12.63,12.639,400000.0
2007-09-11 17:39:00,12.689,12.693,12.582,12.596,350000.0
2007-09-11 17:40:00,12.584,12.688,12.584,12.682,500000.0
2007-09-11 17:41:00,12.55,12.719,12.55,12.673,400000.0
2007-09-11 17:42:00,12.569,12.714,12.569,12.66,500000.0
2007-09-11 17:43:00,12.59,12.7,12.59,12.63,550000.0
2007-09-11 17:44:00,12.685,12.715,12.607,12.671,450000.0
2007-09-11 17:45:00,12.587,12.703,12.557,12.617,550000.0
2007-09-11 17:46:00,12.603,12.697,12.574,12.678,350000.0
2007-09-11 17:47:00,12.675,12.677,12.562,12.677,550000.0
2007-09-11 17:48:00,12.672,12.685,12.554,12.685,400000.0
2007-09-11 17:49:00,12.64,12.68,12.608,12.669,350000.0
2007-09-11 17:50:00,12.671,12.671,12.565,12.565,550000.0
2007-09-11 17:51:00,12.568,12.717,12.568,12.622,450000.0
2007-09-11 17:52:00,12.688,12.753,12.589,12.589,350000.0
2007-09-11 17:53:00,12.683,12.73,12.641,12.641,500000.0
2007-09-11 17:54:00,12.714,12.714,12.579,12.672,350000.0
2007-09-11 17:55:00,12.573,12.688,12.573,12.676,400000.0
2007-09-11 17:56:00,12.591,12.73,12.577,12.676,500000.0
2007-09-11 17:57:00,12.602,12.72,12.602,12.623,400000.0
2007-09-11 17:58:00,12.665,12.699,12.601,12.697,400000.0
2007-09-11 17:59:00,12.613,12.738,12.613,12.738,350000.0
2007-09-11 18:00:00,12.7,12.746,12.604,12.604,400000.0
2007-09-11 18:01:00,12.691,12.717,12.567,12.658,500000.0
2007-09-11 18:02:00,12.629,12.742,12.61,12.671,500000.0
2007-09-11 18:03:00,12.688,12.736,12.581,12.633,350000.0
2007-09-11 18:04:00,12.692,12.692,12.581,12.581,450000.0
2007-09-11 18:05:00,12.673,12.703,12.561,12.606,750000.0
2007-09-11 18:06:00,12.69,12.703,12.548,12.612,550000.0
2007-09-11 18:07:00,12.667,12.667,12.553,12.553,550000.0
2007-09-11 18:08:00,12.628,12.691,12.589,12.622,500000.0
2007-09-11 18:09:00,12.61,12.679,12.542,12.61,350000.0
2007-09-11 18:10:00,12.632,12.7,12.594,12.7,400000.0
2007-09-11 18:11:00,12.583,12.697,12.555,12.669,450000.0
2007-09-11 18:12:00,12.679,12.679,12.505,12.639,400000.0
2007-09-11 18:13:00,12.666,12.725,12.6,12.624,550000.0
2007-09-11 18:14:00,12.584,12.694,12.584,12.669,400000.0
2007-09-11 18:15:00,12.679,12.679,12.562,12.574,450000.0
2007-09-11 18:16:00,12.635,12.669,12.578,12.597,350000.0
2007-09-11 18:17:00,12.536,12.642,12.494,12.639,400000.0
2007-09-11 18:18:00,12.643,12.709,12.564,12.564,500000.0
2007-09-11 18:19:00,12.667,12.678,12.575,12.678,400000.0
2007-09-11 18:20:00,12.556,12.632,12.486,12.632,400000.0
2007-09-11 18:21:00,12.648,12.673,12.574,12.623,550000.0
2007-09-11 18:22:00,12.671,12.683,12.593,12.683,350000.0
2007-09-11 18:23:00,12.685,12.697,12.609,12.683,400000.0
2007-09-11 18:24:00,12.615,12.675,12.577,12.597,450000.0
2007-09-11 18:25:00,12.607,12.711,12.576,12.601,500000.0
2007-09-11 18:26:00,12.665,12.669,12.56,12.615,500000.0
2007-09-11 18:27:00,12.658,12.668,12.568,12.663,350000.0
2007-09-11 18:28:00,12.671,12.671,12.557,12.671,350000.0
2007-09-11 18:29:00,12.629,12.68,12.586,12.616,350000.0
2007-09-11 18:30:00,12.668,12.707,12.551,12.638,450000.0
2007-09-11 18:31:00,12.612,12.693,12.577,12.605,1550000.0
2007-09-11 18:32:00,12.591,12.67,12.533,12.603,450000.0
2007-09-11 18:33:00,12.599,12.727,12.587,12.604,400000.0
2007-09-11 18:34:00,12.61,12.68,12.598,12.608,350000.0
2007-09-11 18:35:00,12.614,12.69,12.61,12.61,350000.0
2007-09-11 18:36:00,12.631,12.659,12.572,12.625,400000.0
2007-09-11 18:37:00,12.554,12.633,12.521,12.623,400000.0
2007-09-11 18:38:00,12.599,12.648,12.543,12.594,450000.0
2007-09-11 18:39:00,12.622,12.629,12.522,12.594,400000.0
2007-09-11 18:40:00,12.64,12.676,12.556,12.644,400000.0
2007-09-11 18:41:00,12.646,12.646,12.506,12.511,400000.0
2007-09-11 18:42:00,12.565,12.632,12.53,12.549,500000.0
2007-09-11 18:43:00,12.663,12.663,12.508,12.612,400000.0
2007-09-11 18:44:00,12.563,12.641,12.513,12.623,500000.0
2007-09-11 18:45:00,12.579,12.622,12.539,12.539,350000.0
2007-09-11 18:46:00,12.638,12.694,12.54,12.65,500000.0
2007-09-11 18:47:00,12.59,12.626,12.504,12.55,550000.0
2007-09-11 18:48:00,12.634,12.658,12.535,12.535,400000.0
2007-09-11 18:49:00,12.593,12.694,12.593,12.654,400000.0
2007-09-11 18:50:00,12.613,12.664,12.532,12.623,400000.0
2007-09-11 18:51:00,12.617,12.641,12.542,12.542,450000.0
2007-09-11 18:52:00,12.639,12.653,12.521,12.564,550000.0
2007-09-11 18:53:00,12.641,12.671,12.6,12.662,450000.0
2007-09-11 18:54:00,12.61,12.645,12.533,12.645,450000.0
2007-09-11 18:55:00,12.547,12.696,12.536,12.646,450000.0
2007-09-11 18:56:00,12.611,12.617,12.531,12.573,450000.0
2007-09-11 18:57:00,12.689,12.689,12.516,12.627,450000.0
2007-09-11 18:58:00,12.582,12.657,12.514,12.631,400000.0
2007-09-11 18:59:00,12.577,12.624,12.577,12.605,450000.0
2007-09-11 19:00:00,12.597,12.68,12.544,12.656,350000.0
2007-09-11 19:01:00,12.556,12.601,12.508,12.594,500000.0
2007-09-11 19:02:00,12.65,12.65,12.492,12.582,300000.0
2007-09-11 19:03:00,12.656,12.656,12.539,12.636,350000.0
2007-09-11 19:04:00,12.577,12.644,12.519,12.611,450000.0
2007-09-11 19:05:00,12.544,12.645,12.536,12.57,350000.0
2007-09-11 19:06:00,12.616,12.68,12.53,12.576,400000.0
2007-09-11 19:07:00,12.649,12.649,12.523,12.523,350000.0
2007-09-11 19:08:00,12.619,12.625,12.523,12.624,300000.0
2007-09-11 19:09:00,12.575,12.596,12.523,12.525,350000.0
2007-09-11 19:10:00,12.606,12.646,12.539,12.644,550000.0
2007-09-11 19:11:00,12.543,12.677,12.543,12.653,500000.0
2007-09-11 19:12:00,12.523,12.623,12.523,12.614,350000.0
2007-09-11 19:13:00,12.592,12.592,12.479,12.479,400000.0
2007-09-11 19:14:00,12.548,12.593,12.548,12.593,100000.0
2007-09-11 19:15:00,12.589,12.64,12.522,12.558,350000.0
2007-09-11 19:16:00,12.648,12.648,12.564,12.613,350000.0
2007-09-11 19:17:00,12.641,12.663,12.569,12.663,350000.0
2007-09-11 19:18:00,12.556,12.664,12.544,12.592,350000.0
2007-09-11 19:19:00,12.636,12.636,12.482,12.61,350000.0
2007-09-11 19:20:00,12.604,12.612,12.499,12.558,350000.0
2007-09-11 19:21:00,12.555,12.617,12.52,12.554,350000.0
2007-09-11 19:22:00,12.603,12.604,12.491,12.521,400000.0
2007-09-11 19:23:00,12.564,12.632,12.495,12.632,350000.0
2007-09-11 19:24:00,12.519,12.63,12.49,12.528,350000.0
2007-09-11 19:25:00,12.63,12.635,12.533,12.54,400000.0
2007-09-11 19:26:00,12.617,12.617,12.487,12.567,550000.0
2007-09-11 19:27:00,12.586,12.628,12.552,12.606,200000.0
2007-09-11 19:28:00,12.535,12.683,12.535,12.622,400000.0
2007-09-11 19:29:00,12.513,12.634,12.492,12.555,400000.0
2007-09-11 19:30:00,12.541,12.689,12.527,12.527,400000.0
2007-09-11 19:31:00,12.566,12.624,12.499,12.54,550000.0
2007-09-11 19:32:00,12.57,12.665,12.557,12.601,400000.0
2007-09-11 19:33:00,12.594,12.594,12.485,12.55,400000.0
2007-09-11 19:34:00,12.631,12.66,12.564,12.625,350000.0
2007-09-11 19:35:00,12.664,12.677,12.561,12.581,400000.0
2007-09-11 19:36:00,12.643,12.643,12.529,12.574,350000.0
2007-09-11 19:37:00,12.517,12.634,12.517,12.59,550000.0
2007-09-11 19:38:00,12.613,12.613,12.518,12.578,400000.0
2007-09-11 19:40:00,12.54,12.651,12.54,12.618,400000.0
2007-09-11 19:41:00,12.574,12.624,12.483,12.574,500000.0
2007-09-11 19:42:00,12.574,12.603,12.574,12.603,100000.0
2007-09-11 19:43:00,12.644,12.644,12.502,12.502,100000.0
2007-09-11 19:44:00,12.589,12.673,12.577,12.633,550000.0
2007-09-11 19:46:00,12.611,12.637,12.456,12.626,400000.0
2007-09-11 19:47:00,12.6,12.653,12.518,12.606,450000.0
2007-09-11 19:48:00,12.529,12.608,12.529,12.608,100000.0
2007-09-11 19:49:00,12.651,12.662,12.651,12.662,100000.0
2007-09-11 19:50:00,12.661,12.661,12.511,12.605,550000.0
2007-09-11 19:51:00,12.642,12.642,12.561,12.561,250000.0
2007-09-11 19:52:00,12.598,12.625,12.516,12.539,500000.0
2007-09-11 19:53:00,12.509,12.628,12.509,12.589,250000.0
2007-09-11 19:54:00,12.62,12.655,12.566,12.655,450000.0
2007-09-11 19:56:00,12.624,12.645,12.51,12.635,500000.0
2007-09-11 19:57:00,12.638,12.661,12.499,12.499,400000.0
2007-09-11 19:58:00,12.571,12.671,12.571,12.671,400000.0
2007-09-11 19:59:00,12.61,12.661,12.542,12.542,500000.0
2007-09-11 20:00:00,12.6,12.714,12.573,12.573,450000.0
2007-09-11 20:02:00,12.527,12.547,12.527,12.547,150000.0
2007-09-11 20:03:00,12.63,12.63,12.486,12.526,450000.0
2007-09-11 20:05:00,12.539,12.616,12.502,12.602,400000.0
2007-09-11 20:06:00,12.612,12.661,12.548,12.579,450000.0
2007-09-11 20:07:00,12.506,12.506,12.489,12.489,100000.0
2007-09-11 20:08:00,12.498,12.618,12.498,12.618,100000.0
2007-09-11 20:09:00,12.577,12.628,12.523,12.628,450000.0
2007-09-11 20:10:00,12.559,12.659,12.526,12.576,350000.0
2007-09-11 20:12:00,12.509,12.643,12.509,12.548,350000.0
2007-09-11 20:13:00,12.594,12.624,12.539,12.624,150000.0
2007-09-11 20:16:00,12.498,12.632,12.498,12.615,200000.0
2007-09-11 20:17:00,12.542,12.624,12.507,12.515,550000.0
2007-09-11 20:18:00,12.519,12.631,12.509,12.529,550000.0
2007-09-11 20:19:00,12.556,12.556,12.551,12.551,100000.0
2007-09-11 20:20:00,12.619,12.619,12.535,12.535,100000.0
2007-09-11 20:21:00,12.544,12.637,12.544,12.575,300000.0
2007-09-11 20:22:00,12.616,12.616,12.496,12.525,350000.0
2007-09-11 20:23:00,12.596,12.609,12.596,12.609,150000.0
2007-09-11 20:24:00,12.649,12.669,12.552,12.645,350000.0
2007-09-11 20:25:00,12.608,12.629,12.534,12.629,350000.0
2007-09-11 20:26:00,12.627,12.634,12.543,12.61,400000.0
2007-09-11 20:27:00,12.666,12.666,12.544,12.544,350000.0
2007-09-11 20:28:00,12.6,12.678,12.568,12.568,300000.0
2007-09-11 20:29:00,12.612,12.647,12.54,12.558,400000.0
2007-09-11 20:30:00,12.611,12.682,12.557,12.66,350000.0
2007-09-11 20:31:00,12.572,12.572,12.572,12.572,50000.0
2007-09-11 20:32:00,12.639,12.656,12.531,12.656,350000.0
2007-09-11 20:33:00,12.618,12.618,12.549,12.608,150000.0
2007-09-11 20:34:00,12.568,12.632,12.533,12.63,400000.0
2007-09-11 20:35:00,12.6,12.68,12.583,12.661,400000.0
2007-09-11 20:36:00,12.619,12.67,12.554,12.621,300000.0
2007-09-11 20:37:00,12.589,12.644,12.553,12.562,350000.0
2007-09-11 20:38:00,12.617,12.617,12.529,12.529,100000.0
2007-09-11 20:39:00,12.618,12.675,12.536,12.626,350000.0
2007-09-11 20:40:00,12.578,12.674,12.554,12.554,550000.0
2007-09-11 20:41:00,12.584,12.624,12.554,12.611,300000.0
2007-09-11 20:42:00,12.516,12.638,12.516,12.638,100000.0
2007-09-11 20:43:00,12.548,12.548,12.548,12.548,50000.0
2007-09-11 20:44:00,12.642,12.642,12.619,12.619,100000.0
2007-09-11 20:47:00,12.529,12.649,12.529,12.649,250000.0
2007-09-11 20:48:00,12.621,12.651,12.548,12.569,400000.0
2007-09-11 20:49:00,12.611,12.648,12.527,12.536,350000.0
2007-09-11 20:50:00,12.545,12.557,12.545,12.557,150000.0
2007-09-11 20:51:00,12.564,12.6,12.488,12.521,350000.0
2007-09-11 20:52:00,12.632,12.632,12.49,12.552,450000.0
2007-09-11 20:53:00,12.57,12.651,12.543,12.543,250000.0
2007-09-11 20:54:00,12.521,12.556,12.521,12.556,100000.0
2007-09-11 20:55:00,12.581,12.628,12.546,12.546,250000.0
2007-09-11 20:56:00,12.66,12.662,12.546,12.546,300000.0
2007-09-11 20:58:00,12.532,12.62,12.512,12.525,400000.0
2007-09-11 21:00:00,12.59,12.623,12.513,12.535,400000.0
2007-09-11 21:01:00,12.552,12.623,12.544,12.601,350000.0
2007-09-11 21:02:00,12.588,12.588,12.588,12.588,100000.0
2007-09-11 21:03:00,12.598,12.682,12.547,12.682,350000.0
2007-09-11 21:04:00,12.641,12.665,12.527,12.632,450000.0
2007-09-11 21:05:00,12.53,12.53,12.53,12.53,50000.0
2007-09-11 21:06:00,12.621,12.621,12.523,12.615,150000.0
2007-09-11 21:07:00,12.633,12.674,12.538,12.646,300000.0
2007-09-11 21:08:00,12.562,12.619,12.562,12.614,200000.0
2007-09-11 21:09:00,12.64,12.64,12.544,12.544,300000.0
2007-09-11 21:10:00,12.659,12.659,12.527,12.63,450000.0
2007-09-11 21:11:00,12.523,12.662,12.523,12.662,100000.0
2007-09-11 21:12:00,12.621,12.621,12.574,12.574,100000.0
2007-09-11 21:13:00,12.637,12.66,12.637,12.66,150000.0
2007-09-11 21:14:00,12.664,12.688,12.566,12.566,400000.0
2007-09-11 21:15:00,12.691,12.691,12.673,12.673,100000.0
2007-09-11 21:16:00,12.655,12.655,12.57,12.57,100000.0
2007-09-11 21:18:00,12.539,12.539,12.539,12.539,50000.0
2007-09-11 21:20:00,12.539,12.669,12.539,12.579,450000.0
2007-09-11 21:23:00,12.578,12.578,12.523,12.523,100000.0
2007-09-11 21:24:00,12.628,12.665,12.54,12.558,350000.0
2007-09-11 21:25:00,12.661,12.661,12.528,12.583,350000.0
2007-09-11 21:26:00,12.576,12.576,12.576,12.576,50000.0
2007-09-11 21:27:00,12.579,12.661,12.523,12.528,450000.0
2007-09-11 21:28:00,12.608,12.625,12.525,12.525,400000.0
2007-09-11 21:30:00,12.616,12.669,12.538,12.548,400000.0
2007-09-11 21:31:00,12.587,12.648,12.533,12.579,300000.0
2007-09-11 21:32:00,12.585,12.601,12.585,12.601,100000.0
2007-09-11 21:33:00,12.551,12.655,12.537,12.655,400000.0
2007-09-11 21:34:00,12.576,12.681,12.546,12.639,300000.0
2007-09-11 21:35:00,12.64,12.64,12.552,12.633,400000.0
2007-09-11 21:36:00,12.553,12.653,12.553,12.555,150000.0
2007-09-11 21:37:00,12.548,12.67,12.548,12.67,400000.0
2007-09-11 21:38:00,12.642,12.688,12.57,12.675,500000.0
2007-09-11 21:39:00,12.624,12.635,12.529,12.529,300000.0
2007-09-11 21:40:00,12.668,12.668,12.548,12.548,250000.0
2007-09-11 21:41:00,12.665,12.665,12.633,12.633,150000.0
2007-09-11 21:42:00,12.635,12.668,12.635,12.668,150000.0
2007-09-11 21:43:00,12.688,12.688,12.555,12.555,200000.0
2007-09-11 21:44:00,12.656,12.656,12.504,12.523,350000.0
2007-09-11 21:45:00,12.674,12.674,12.567,12.674,600000.0
2007-09-11 21:46:00,12.581,12.581,12.562,12.562,100000.0
2007-09-11 21:47:00,12.626,12.626,12.542,12.542,100000.0
2007-09-11 21:48:00,12.651,12.651,12.651,12.651,100000.0
2007-09-11 21:49:00,12.546,12.649,12.542,12.542,350000.0
2007-09-11 21:50:00,12.568,12.668,12.532,12.668,300000.0
2007-09-11 21:51:00,12.642,12.642,12.529,12.606,150000.0
2007-09-11 21:52:00,12.545,12.647,12.519,12.519,300000.0
2007-09-11 21:53:00,12.534,12.672,12.534,12.665,400000.0
2007-09-11 21:54:00,12.548,12.551,12.548,12.551,150000.0
2007-09-11 21:55:00,12.545,12.545,12.545,12.545,50000.0
2007-09-11 21:57:00,12.666,12.666,12.565,12.565,150000.0
2007-09-11 22:00:00,12.672,12.672,12.569,12.577,250000.0
2007-09-11 22:01:00,12.651,12.709,12.568,12.568,200000.0
2007-09-11 22:02:00,12.567,12.567,12.567,12.567,100000.0
2007-09-11 22:05:00,12.595,12.691,12.556,12.564,250000.0
2007-09-11 22:06:00,12.563,12.669,12.558,12.669,300000.0
2007-09-11 22:10:00,12.676,12.676,12.543,12.543,100000.0
2007-09-11 22:17:00,12.683,12.683,12.579,12.579,150000.0
2007-09-11 22:18:00,12.566,12.666,12.566,12.666,100000.0
2007-09-11 22:20:00,12.682,12.682,12.58,12.58,150000.0
2007-09-11 22:21:00,12.583,12.689,12.583,12.689,100000.0
2007-09-11 22:23:00,12.682,12.682,12.58,12.58,150000.0
2007-09-11 22:27:00,12.683,12.683,12.584,12.584,150000.0
2007-09-11 22:30:00,12.679,12.682,12.541,12.679,400000.0
2007-09-11 22:31:00,12.669,12.67,12.557,12.557,150000.0
2007-09-11 22:34:00,12.635,12.663,12.635,12.663,100000.0
2007-09-11 22:35:00,12.671,12.671,12.671,12.671,50000.0
2007-09-11 22:36:00,12.639,12.669,12.639,12.669,100000.0
2007-09-11 22:37:00,12.646,12.646,12.505,12.555,500000.0
2007-09-11 22:40:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 22:41:00,12.58,12.682,12.58,12.682,100000.0
2007-09-11 22:43:00,12.631,12.631,12.522,12.522,200000.0
2007-09-11 22:44:00,12.658,12.669,12.536,12.576,550000.0
2007-09-11 22:45:00,12.673,12.673,12.645,12.645,100000.0
2007-09-11 22:48:00,12.553,12.666,12.549,12.557,250000.0
2007-09-11 22:50:00,12.564,12.564,12.564,12.564,50000.0
2007-09-11 22:51:00,12.639,12.639,12.533,12.533,250000.0
2007-09-11 22:58:00,12.569,12.654,12.569,12.647,300000.0
2007-09-11 22:59:00,12.581,12.625,12.581,12.625,200000.0
2007-09-11 23:00:00,12.616,12.616,12.616,12.616,50000.0
2007-09-11 23:02:00,12.647,12.647,12.587,12.587,200000.0
2007-09-11 23:03:00,12.541,12.624,12.541,12.571,150000.0
2007-09-11 23:04:00,12.535,12.666,12.525,12.666,250000.0
2007-09-11 23:05:00,12.584,12.601,12.584,12.601,100000.0
2007-09-11 23:06:00,12.618,12.661,12.575,12.575,200000.0
2007-09-11 23:07:00,12.659,12.659,12.511,12.622,400000.0
2007-09-11 23:10:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 23:12:00,12.605,12.642,12.539,12.637,450000.0
2007-09-11 23:13:00,12.545,12.573,12.542,12.573,150000.0
2007-09-11 23:14:00,12.579,12.579,12.579,12.579,50000.0
2007-09-11 23:15:00,12.575,12.575,12.575,12.575,50000.0
2007-09-11 23:20:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 23:28:00,12.682,12.682,12.584,12.584,150000.0
2007-09-11 23:29:00,12.583,12.689,12.583,12.689,100000.0
2007-09-11 23:30:00,12.57,12.57,12.57,12.57,100000.0
2007-09-11 23:32:00,12.675,12.675,12.576,12.576,150000.0
2007-09-11 23:40:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 23:47:00,12.659,12.659,12.555,12.555,150000.0
2007-09-11 23:50:00,12.523,12.629,12.523,12.629,100000.0
2007-09-11 23:51:00,12.595,12.629,12.523,12.629,450000.0
2007-09-11 23:53:00,12.662,12.662,12.56,12.56,150000.0
2007-09-11 23:59:00,12.592,12.646,12.504,12.629,500000.0
2007-09-12 00:00:00,12.584,12.584,12.521,12.521,100000.0
2007-09-12 00:01:00,12.623,12.649,12.54,12.577,350000.0
2007-09-12 00:02:00,12.525,12.598,12.525,12.598,100000.0
2007-09-12 00:10:00,12.669,12.669,12.57,12.57,150000.0
2007-09-12 00:12:00,12.652,12.652,12.545,12.545,150000.0
2007-09-12 00:18:00,12.597,12.597,12.53,12.53,100000.0
2007-09-12 00:20:00,12.665,12.665,12.565,12.565,150000.0
2007-09-12 00:21:00,12.562,12.664,12.562,12.664,100000.0
2007-09-12 00:23:00,12.577,12.577,12.546,12.546,100000.0
2007-09-12 00:26:00,12.671,12.671,12.569,12.569,150000.0
2007-09-12 00:30:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 00:40:00,12.649,12.649,12.504,12.568,800000.0
2007-09-12 00:41:00,12.54,12.626,12.54,12.626,100000.0
2007-09-12 00:44:00,12.552,12.669,12.544,12.577,500000.0
2007-09-12 00:45:00,12.59,12.663,12.58,12.663,150000.0
2007-09-12 00:48:00,12.592,12.632,12.514,12.632,450000.0
2007-09-12 00:49:00,12.616,12.616,12.616,12.616,50000.0
2007-09-12 00:50:00,12.585,12.585,12.513,12.513,100000.0
2007-09-12 00:51:00,12.604,12.61,12.512,12.61,200000.0
2007-09-12 00:53:00,12.59,12.625,12.509,12.625,450000.0
2007-09-12 00:54:00,12.613,12.613,12.61,12.61,100000.0
2007-09-12 00:55:00,12.613,12.613,12.523,12.523,150000.0
2007-09-12 00:56:00,12.6,12.658,12.534,12.534,350000.0
2007-09-12 01:00:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 01:02:00,12.512,12.512,12.512,12.512,50000.0
2007-09-12 01:03:00,12.628,12.638,12.512,12.638,350000.0
2007-09-12 01:06:00,12.658,12.658,12.555,12.555,150000.0
2007-09-12 01:07:00,12.653,12.687,12.58,12.58,350000.0
2007-09-12 01:08:00,12.565,12.579,12.565,12.565,150000.0
2007-09-12 01:10:00,12.591,12.591,12.561,12.561,150000.0
2007-09-12 01:11:00,12.668,12.675,12.597,12.597,150000.0
2007-09-12 01:12:00,12.65,12.65,12.65,12.65,50000.0
2007-09-12 01:14:00,12.667,12.667,12.565,12.565,150000.0
2007-09-12 01:20:00,12.515,12.606,12.485,12.557,400000.0
2007-09-12 01:21:00,12.585,12.585,12.585,12.585,50000.0
2007-09-12 01:22:00,12.544,12.544,12.508,12.508,100000.0
2007-09-12 01:23:00,12.534,12.653,12.534,12.62,400000.0
2007-09-12 01:24:00,12.627,12.627,12.519,12.519,300000.0
2007-09-12 01:25:00,12.596,12.654,12.525,12.525,400000.0
2007-09-12 01:26:00,12.578,12.656,12.566,12.566,200000.0
2007-09-12 01:27:00,12.528,12.559,12.524,12.524,150000.0
2007-09-12 01:28:00,12.59,12.641,12.525,12.617,450000.0
2007-09-12 01:30:00,12.627,12.685,12.564,12.564,250000.0
2007-09-12 01:32:00,12.52,12.622,12.52,12.605,200000.0
2007-09-12 01:34:00,12.62,12.62,12.62,12.62,50000.0
2007-09-12 01:35:00,12.514,12.645,12.514,12.531,250000.0
2007-09-12 01:36:00,12.578,12.687,12.565,12.629,300000.0
2007-09-12 01:37:00,12.641,12.641,12.498,12.592,250000.0
2007-09-12 01:38:00,12.615,12.641,12.528,12.528,450000.0
2007-09-12 01:40:00,12.533,12.644,12.526,12.644,650000.0
2007-09-12 01:45:00,12.577,12.611,12.505,12.611,450000.0
2007-09-12 01:46:00,12.578,12.596,12.513,12.513,200000.0
2007-09-12 01:47:00,12.558,12.558,12.503,12.503,100000.0
2007-09-12 01:48:00,12.545,12.599,12.545,12.599,150000.0
2007-09-12 01:49:00,12.617,12.617,12.611,12.611,150000.0
2007-09-12 01:50:00,12.624,12.634,12.524,12.589,650000.0
2007-09-12 01:53:00,12.564,12.63,12.534,12.59,300000.0
2007-09-12 01:54:00,12.602,12.642,12.502,12.642,450000.0
2007-09-12 01:55:00,12.561,12.63,12.561,12.63,100000.0
2007-09-12 01:56:00,12.553,12.64,12.547,12.621,350000.0
2007-09-12 02:00:00,12.642,12.642,12.54,12.54,150000.0
2007-09-12 02:01:00,12.545,12.646,12.545,12.646,100000.0
2007-09-12 02:02:00,12.536,12.539,12.536,12.539,100000.0
2007-09-12 02:03:00,12.523,12.624,12.523,12.624,100000.0
2007-09-12 02:05:00,12.579,12.6,12.551,12.6,250000.0
2007-09-12 02:06:00,12.515,12.561,12.515,12.528,250000.0
2007-09-12 02:07:00,12.591,12.621,12.546,12.588,300000.0
2007-09-12 02:08:00,12.504,12.504,12.497,12.497,100000.0
2007-09-12 02:09:00,12.59,12.594,12.499,12.586,400000.0
2007-09-12 02:10:00,12.564,12.616,12.478,12.573,450000.0
2007-09-12 02:11:00,12.62,12.62,12.544,12.594,150000.0
2007-09-12 02:15:00,12.627,12.627,12.486,12.581,400000.0
2007-09-12 02:16:00,12.636,12.639,12.607,12.607,150000.0
2007-09-12 02:17:00,12.614,12.624,12.508,12.559,350000.0
2007-09-12 02:18:00,12.624,12.624,12.515,12.552,250000.0
2007-09-12 02:19:00,12.606,12.606,12.457,12.605,450000.0
2007-09-12 02:20:00,12.508,12.603,12.462,12.603,400000.0
2007-09-12 02:21:00,12.5,12.529,12.5,12.529,100000.0
2007-09-12 02:22:00,12.533,12.596,12.533,12.596,100000.0
2007-09-12 02:23:00,12.555,12.589,12.483,12.589,450000.0
2007-09-12 02:24:00,12.541,12.607,12.503,12.607,150000.0
2007-09-12 02:25:00,12.596,12.596,12.596,12.596,50000.0
2007-09-12 02:27:00,12.538,12.626,12.538,12.626,350000.0
2007-09-12 02:28:00,12.49,12.585,12.49,12.582,150000.0
2007-09-12 02:29:00,12.547,12.655,12.509,12.598,550000.0
2007-09-12 02:30:00,12.579,12.579,12.49,12.49,100000.0
2007-09-12 02:31:00,12.626,12.626,12.626,12.626,50000.0
2007-09-12 02:34:00,12.552,12.603,12.552,12.603,100000.0
2007-09-12 02:35:00,12.57,12.605,12.491,12.605,500000.0
2007-09-12 02:36:00,12.606,12.634,12.494,12.634,300000.0
2007-09-12 02:37:00,12.519,12.572,12.519,12.572,150000.0
2007-09-12 02:38:00,12.648,12.648,12.635,12.635,100000.0
2007-09-12 02:40:00,12.552,12.63,12.513,12.583,450000.0
2007-09-12 02:42:00,12.614,12.618,12.614,12.618,100000.0
2007-09-12 02:43:00,12.647,12.647,12.549,12.627,350000.0
2007-09-12 02:44:00,12.644,12.672,12.575,12.585,500000.0
2007-09-12 02:47:00,12.668,12.668,12.567,12.567,150000.0
2007-09-12 02:50:00,12.661,12.673,12.565,12.565,350000.0
2007-09-12 02:53:00,12.678,12.678,12.548,12.648,400000.0
2007-09-12 02:54:00,12.625,12.625,12.512,12.55,250000.0
2007-09-12 02:55:00,12.513,12.652,12.513,12.541,300000.0
2007-09-12 02:56:00,12.653,12.661,12.546,12.552,450000.0
2007-09-12 02:58:00,12.662,12.662,12.56,12.56,150000.0
2007-09-12 03:00:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 03:01:00,12.554,12.658,12.554,12.658,100000.0
2007-09-12 03:03:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 03:06:00,12.65,12.65,12.545,12.545,150000.0
2007-09-12 03:10:00,12.513,12.513,12.513,12.513,100000.0
2007-09-12 03:11:00,12.52,12.626,12.52,12.626,250000.0
2007-09-12 03:12:00,12.518,12.589,12.516,12.516,150000.0
2007-09-12 03:13:00,12.589,12.589,12.524,12.524,200000.0
2007-09-12 03:14:00,12.513,12.513,12.513,12.513,50000.0
2007-09-12 03:20:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 03:21:00,12.557,12.657,12.557,12.657,100000.0
2007-09-12 03:22:00,12.55,12.55,12.55,12.55,100000.0
2007-09-12 03:24:00,12.651,12.651,12.545,12.545,150000.0
2007-09-12 03:28:00,12.607,12.607,12.528,12.528,100000.0
2007-09-12 03:29:00,12.572,12.612,12.491,12.612,550000.0
2007-09-12 03:30:00,12.555,12.569,12.555,12.569,100000.0
2007-09-12 03:32:00,12.669,12.669,12.567,12.567,150000.0
2007-09-12 03:33:00,12.56,12.662,12.56,12.662,100000.0
2007-09-12 03:35:00,12.672,12.672,12.572,12.572,150000.0
2007-09-12 03:37:00,12.57,12.652,12.47,12.5,450000.0
2007-09-12 03:38:00,12.617,12.617,12.525,12.525,100000.0
2007-09-12 03:39:00,12.581,12.624,12.506,12.624,450000.0
2007-09-12 03:40:00,12.569,12.585,12.569,12.585,150000.0
2007-09-12 03:41:00,12.595,12.662,12.595,12.662,100000.0
2007-09-12 03:42:00,12.525,12.664,12.525,12.664,200000.0
2007-09-12 03:44:00,12.656,12.656,12.553,12.553,150000.0
2007-09-12 03:46:00,12.669,12.669,12.567,12.567,150000.0
2007-09-12 03:48:00,12.619,12.619,12.528,12.528,100000.0
2007-09-12 03:49:00,12.608,12.642,12.536,12.627,450000.0
2007-09-12 03:50:00,12.626,12.626,12.626,12.626,50000.0
2007-09-12 04:00:00,12.578,12.614,12.578,12.614,100000.0
2007-09-12 04:01:00,12.602,12.636,12.53,12.636,450000.0
2007-09-12 04:07:00,12.598,12.598,12.598,12.598,50000.0
2007-09-12 04:08:00,12.661,12.661,12.591,12.591,100000.0
2007-09-12 04:09:00,12.664,12.666,12.545,12.558,550000.0
2007-09-12 04:10:00,12.584,12.661,12.521,12.661,250000.0
2007-09-12 04:11:00,12.66,12.66,12.539,12.64,250000.0
2007-09-12 04:12:00,12.554,12.625,12.55,12.55,150000.0
2007-09-12 04:14:00,12.655,12.655,12.551,12.551,150000.0
2007-09-12 04:16:00,12.626,12.693,12.567,12.567,450000.0
2007-09-12 04:20:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 04:21:00,12.562,12.664,12.562,12.664,100000.0
2007-09-12 04:22:00,12.56,12.56,12.56,12.56,100000.0
2007-09-12 04:24:00,12.651,12.651,12.546,12.546,150000.0
2007-09-12 04:30:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 04:33:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 04:38:00,12.668,12.668,12.567,12.567,150000.0
2007-09-12 04:40:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 04:46:00,12.61,12.61,12.609,12.609,100000.0
2007-09-12 04:50:00,12.573,12.654,12.513,12.513,250000.0
2007-09-12 04:51:00,12.618,12.646,12.513,12.646,150000.0
2007-09-12 04:52:00,12.574,12.624,12.518,12.624,550000.0
2007-09-12 04:53:00,12.537,12.715,12.537,12.595,400000.0
2007-09-12 04:54:00,12.52,12.611,12.52,12.611,100000.0
2007-09-12 04:55:00,12.504,12.639,12.486,12.553,300000.0
2007-09-12 04:56:00,12.567,12.567,12.507,12.507,150000.0
2007-09-12 04:57:00,12.58,12.679,12.575,12.654,500000.0
2007-09-12 04:58:00,12.574,12.629,12.515,12.616,200000.0
2007-09-12 05:00:00,12.642,12.642,12.54,12.54,150000.0
2007-09-12 05:03:00,12.526,12.669,12.526,12.63,300000.0
2007-09-12 05:04:00,12.639,12.674,12.555,12.613,300000.0
2007-09-12 05:05:00,12.519,12.655,12.519,12.561,300000.0
2007-09-12 05:09:00,12.567,12.578,12.567,12.578,100000.0
2007-09-12 05:10:00,12.553,12.673,12.529,12.667,450000.0
2007-09-12 05:12:00,12.585,12.619,12.513,12.619,450000.0
2007-09-12 05:13:00,12.598,12.622,12.592,12.622,150000.0
2007-09-12 05:14:00,12.585,12.655,12.553,12.628,250000.0
2007-09-12 05:17:00,12.664,12.664,12.562,12.562,150000.0
2007-09-12 05:18:00,12.55,12.652,12.55,12.652,100000.0
2007-09-12 05:20:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 05:22:00,12.585,12.619,12.513,12.619,450000.0
2007-09-12 05:24:00,12.534,12.616,12.532,12.586,200000.0
2007-09-12 05:25:00,12.571,12.6,12.512,12.6,150000.0
2007-09-12 05:26:00,12.578,12.616,12.511,12.606,450000.0
2007-09-12 05:27:00,12.604,12.616,12.604,12.616,100000.0
2007-09-12 05:30:00,12.559,12.648,12.559,12.619,250000.0
2007-09-12 05:34:00,12.662,12.662,12.56,12.56,150000.0
2007-09-12 05:37:00,12.535,12.608,12.515,12.608,400000.0
2007-09-12 05:38:00,12.611,12.64,12.542,12.603,350000.0
2007-09-12 05:39:00,12.593,12.628,12.559,12.559,300000.0
2007-09-12 05:40:00,12.523,12.644,12.486,12.644,500000.0
2007-09-12 05:45:00,12.652,12.652,12.512,12.561,250000.0
2007-09-12 05:46:00,12.676,12.696,12.567,12.567,350000.0
2007-09-12 05:47:00,12.582,12.686,12.564,12.582,200000.0
2007-09-12 05:50:00,12.682,12.682,12.58,12.58,150000.0
2007-09-12 05:53:00,12.664,12.664,12.575,12.657,400000.0
2007-09-12 05:57:00,12.692,12.692,12.59,12.59,150000.0
2007-09-12 06:00:00,12.682,12.682,12.58,12.58,150000.0
2007-09-12 06:07:00,12.631,12.631,12.555,12.603,200000.0
2007-09-12 06:08:00,12.576,12.675,12.562,12.582,650000.0
2007-09-12 06:10:00,12.619,12.634,12.619,12.634,100000.0
2007-09-12 06:12:00,12.634,12.662,12.55,12.614,350000.0
2007-09-12 06:16:00,12.538,12.538,12.538,12.538,50000.0
2007-09-12 06:17:00,12.652,12.652,12.584,12.584,100000.0
2007-09-12 06:18:00,12.538,12.646,12.538,12.646,100000.0
2007-09-12 06:19:00,12.557,12.646,12.519,12.561,400000.0
2007-09-12 06:20:00,12.678,12.678,12.568,12.644,200000.0
2007-09-12 06:21:00,12.668,12.668,12.527,12.56,150000.0
2007-09-12 06:23:00,12.664,12.664,12.557,12.579,300000.0
2007-09-12 06:24:00,12.582,12.679,12.582,12.679,150000.0
2007-09-12 06:26:00,12.662,12.662,12.56,12.56,150000.0
2007-09-12 06:27:00,12.56,12.662,12.56,12.662,100000.0
2007-09-12 06:28:00,12.56,12.56,12.56,12.56,100000.0
2007-09-12 06:30:00,12.682,12.682,12.561,12.602,250000.0
2007-09-12 06:31:00,12.653,12.656,12.653,12.656,100000.0
2007-09-12 06:32:00,12.544,12.644,12.539,12.586,550000.0
2007-09-12 06:33:00,12.609,12.673,12.554,12.673,250000.0
2007-09-12 06:34:00,12.553,12.683,12.548,12.648,550000.0
2007-09-12 06:35:00,12.558,12.558,12.558,12.558,50000.0
2007-09-12 06:37:00,12.634,12.676,12.589,12.609,200000.0
2007-09-12 06:38:00,12.623,12.684,12.588,12.677,250000.0
2007-09-12 06:40:00,12.616,12.718,12.616,12.661,200000.0
2007-09-12 06:41:00,12.654,12.694,12.596,12.678,400000.0
2007-09-12 06:42:00,12.661,12.661,12.661,12.661,50000.0
2007-09-12 06:43:00,12.642,12.663,12.578,12.663,450000.0
2007-09-12 06:44:00,12.619,12.667,12.589,12.667,200000.0
2007-09-12 06:45:00,12.612,12.693,12.551,12.638,550000.0
2007-09-12 06:46:00,12.646,12.692,12.614,12.692,200000.0
2007-09-12 06:47:00,12.666,12.666,12.566,12.654,250000.0
2007-09-12 06:48:00,12.69,12.69,12.63,12.661,200000.0
2007-09-12 06:50:00,12.688,12.688,12.551,12.586,400000.0
2007-09-12 06:52:00,12.664,12.672,12.664,12.672,100000.0
2007-09-12 06:53:00,12.672,12.672,12.672,12.672,50000.0
2007-09-12 06:55:00,12.589,12.705,12.571,12.645,550000.0
2007-09-12 06:56:00,12.578,12.707,12.578,12.694,250000.0
2007-09-12 06:57:00,12.53,12.651,12.53,12.651,350000.0
2007-09-12 06:58:00,12.563,12.629,12.563,12.629,100000.0
2007-09-12 06:59:00,12.682,12.682,12.57,12.668,350000.0
2007-09-12 07:00:00,12.669,12.694,12.61,12.671,400000.0
2007-09-12 07:01:00,12.672,12.672,12.641,12.641,100000.0
2007-09-12 07:02:00,12.668,12.692,12.633,12.692,350000.0
2007-09-12 07:03:00,12.63,12.655,12.63,12.655,100000.0
2007-09-12 07:04:00,12.633,12.737,12.623,12.674,200000.0
2007-09-12 07:05:00,12.721,12.721,12.583,12.711,450000.0
2007-09-12 07:06:00,12.658,12.658,12.506,12.506,450000.0
2007-09-12 07:07:00,12.678,12.678,12.537,12.634,250000.0
2007-09-12 07:08:00,12.567,12.678,12.555,12.555,400000.0
2007-09-12 07:09:00,12.599,12.645,12.568,12.606,400000.0
2007-09-12 07:10:00,12.661,12.68,12.588,12.634,350000.0
2007-09-12 07:11:00,12.624,12.688,12.565,12.688,400000.0
2007-09-12 07:12:00,12.651,12.651,12.594,12.594,100000.0
2007-09-12 07:13:00,12.64,12.64,12.549,12.64,350000.0
2007-09-12 07:14:00,12.578,12.689,12.578,12.689,150000.0
2007-09-12 07:15:00,12.694,12.694,12.584,12.689,200000.0
2007-09-12 07:17:00,12.604,12.604,12.604,12.604,50000.0
2007-09-12 07:18:00,12.591,12.677,12.588,12.634,300000.0
2007-09-12 07:19:00,12.656,12.708,12.57,12.655,400000.0
2007-09-12 07:20:00,12.544,12.677,12.544,12.677,400000.0
2007-09-12 07:21:00,12.67,12.681,12.595,12.664,350000.0
2007-09-12 07:22:00,12.56,12.684,12.525,12.684,350000.0
2007-09-12 07:23:00,12.626,12.656,12.626,12.656,100000.0
2007-09-12 07:24:00,12.614,12.663,12.543,12.663,400000.0
2007-09-12 07:25:00,12.605,12.639,12.533,12.639,450000.0
2007-09-12 07:27:00,12.682,12.682,12.682,12.682,50000.0
2007-09-12 07:28:00,12.603,12.663,12.525,12.525,200000.0
2007-09-12 07:29:00,12.654,12.658,12.557,12.557,400000.0
2007-09-12 07:30:00,12.623,12.694,12.623,12.681,300000.0
2007-09-12 07:31:00,12.684,12.7,12.581,12.581,300000.0
2007-09-12 07:32:00,12.694,12.694,12.563,12.664,250000.0
2007-09-12 07:33:00,12.702,12.702,12.563,12.594,350000.0
2007-09-12 07:34:00,12.651,12.655,12.58,12.58,150000.0
2007-09-12 07:35:00,12.564,12.658,12.54,12.641,350000.0
2007-09-12 07:36:00,12.689,12.708,12.571,12.708,300000.0
2007-09-12 07:37:00,12.638,12.638,12.638,12.638,50000.0
2007-09-12 07:38:00,12.665,12.665,12.535,12.592,300000.0
2007-09-12 07:39:00,12.583,12.657,12.583,12.657,150000.0
2007-09-12 07:40:00,12.689,12.689,12.552,12.552,100000.0
2007-09-12 07:43:00,12.61,12.738,12.61,12.721,350000.0
2007-09-12 07:44:00,12.655,12.678,12.601,12.604,350000.0
2007-09-12 07:45:00,12.618,12.642,12.618,12.642,150000.0
2007-09-12 07:46:00,12.65,12.654,12.59,12.598,350000.0
2007-09-12 07:47:00,12.581,12.686,12.576,12.635,400000.0
2007-09-12 07:48:00,12.61,12.692,12.573,12.641,450000.0
2007-09-12 07:49:00,12.652,12.72,12.608,12.72,500000.0
2007-09-12 07:50:00,12.669,12.735,12.583,12.64,700000.0
2007-09-12 07:51:00,12.715,12.715,12.601,12.601,350000.0
2007-09-12 07:52:00,12.72,12.72,12.646,12.691,200000.0
2007-09-12 07:53:00,12.61,12.758,12.607,12.689,350000.0
2007-09-12 07:54:00,12.676,12.676,12.592,12.615,400000.0
2007-09-12 07:55:00,12.661,12.666,12.582,12.653,350000.0
2007-09-12 07:57:00,12.666,12.681,12.591,12.591,350000.0
2007-09-12 07:59:00,12.582,12.699,12.558,12.663,700000.0
2007-09-12 08:00:00,12.712,12.748,12.615,12.719,550000.0
2007-09-12 08:01:00,12.602,12.683,12.522,12.522,350000.0
2007-09-12 08:02:00,12.725,12.725,12.583,12.643,300000.0
2007-09-12 08:03:00,12.643,12.712,12.643,12.665,300000.0
2007-09-12 08:04:00,12.684,12.728,12.604,12.688,450000.0
2007-09-12 08:05:00,12.67,12.673,12.624,12.633,250000.0
2007-09-12 08:06:00,12.636,12.712,12.56,12.712,400000.0
2007-09-12 08:07:00,12.698,12.704,12.59,12.678,350000.0
2007-09-12 08:08:00,12.646,12.693,12.646,12.693,100000.0
2007-09-12 08:09:00,12.598,12.691,12.568,12.599,550000.0
2007-09-12 08:10:00,12.716,12.724,12.59,12.692,400000.0
2007-09-12 08:11:00,12.686,12.714,12.621,12.621,400000.0
2007-09-12 08:12:00,12.698,12.769,12.6,12.6,500000.0
2007-09-12 08:13:00,12.673,12.686,12.581,12.651,350000.0
2007-09-12 08:14:00,12.605,12.713,12.564,12.604,400000.0
2007-09-12 08:15:00,12.66,12.677,12.595,12.647,500000.0
2007-09-12 08:16:00,12.583,12.768,12.583,12.628,500000.0
2007-09-12 08:17:00,12.679,12.705,12.585,12.608,350000.0
2007-09-12 08:19:00,12.563,12.656,12.542,12.563,400000.0
2007-09-12 08:20:00,12.646,12.71,12.598,12.701,350000.0
2007-09-12 08:23:00,12.558,12.691,12.558,12.691,400000.0
2007-09-12 08:24:00,12.633,12.706,12.559,12.706,400000.0
2007-09-12 08:25:00,12.674,12.686,12.586,12.621,550000.0
2007-09-12 08:26:00,12.6,12.726,12.6,12.721,400000.0
2007-09-12 08:27:00,12.665,12.714,12.611,12.637,550000.0
2007-09-12 08:28:00,12.575,12.698,12.575,12.595,500000.0
2007-09-12 08:29:00,12.707,12.707,12.575,12.575,350000.0
2007-09-12 08:30:00,12.571,12.693,12.571,12.588,350000.0
2007-09-12 08:31:00,12.674,12.691,12.629,12.654,400000.0
2007-09-12 08:32:00,12.684,12.72,12.684,12.72,100000.0
2007-09-12 08:34:00,12.522,12.67,12.522,12.67,400000.0
2007-09-12 08:35:00,12.701,12.701,12.579,12.579,350000.0
2007-09-12 08:36:00,12.633,12.674,12.577,12.674,350000.0
2007-09-12 08:37:00,12.684,12.724,12.629,12.724,450000.0
2007-09-12 08:38:00,12.613,12.686,12.579,12.653,500000.0
2007-09-12 08:39:00,12.645,12.698,12.56,12.608,500000.0
2007-09-12 08:40:00,12.638,12.709,12.632,12.649,450000.0
2007-09-12 08:41:00,12.583,12.703,12.575,12.601,500000.0
2007-09-12 08:43:00,12.681,12.681,12.608,12.608,200000.0
2007-09-12 08:44:00,12.703,12.703,12.582,12.698,350000.0
2007-09-12 08:45:00,12.686,12.71,12.633,12.633,350000.0
2007-09-12 08:46:00,12.676,12.705,12.567,12.701,350000.0
2007-09-12 08:47:00,12.62,12.68,12.62,12.68,250000.0
2007-09-12 08:48:00,12.558,12.623,12.558,12.599,450000.0
2007-09-12 08:49:00,12.609,12.703,12.598,12.703,550000.0
2007-09-12 08:50:00,12.622,12.723,12.622,12.704,350000.0
2007-09-12 08:51:00,12.662,12.685,12.595,12.628,450000.0
2007-09-12 08:52:00,12.573,12.681,12.573,12.601,550000.0
2007-09-12 08:53:00,12.576,12.717,12.576,12.586,350000.0
2007-09-12 08:54:00,12.67,12.68,12.593,12.659,400000.0
2007-09-12 08:55:00,12.616,12.694,12.56,12.622,550000.0
2007-09-12 08:58:00,12.638,12.651,12.561,12.589,400000.0
2007-09-12 08:59:00,12.665,12.691,12.606,12.624,250000.0
2007-09-12 09:00:00,12.624,12.679,12.583,12.678,350000.0
2007-09-12 09:01:00,12.58,12.675,12.555,12.656,250000.0
2007-09-12 09:02:00,12.65,12.651,12.546,12.612,500000.0
2007-09-12 09:03:00,12.573,12.695,12.573,12.638,500000.0
2007-09-12 09:04:00,12.689,12.689,12.582,12.599,400000.0
2007-09-12 09:05:00,12.663,12.672,12.592,12.669,450000.0
2007-09-12 09:06:00,12.701,12.701,12.588,12.657,400000.0
2007-09-12 09:07:00,12.614,12.727,12.593,12.593,550000.0
2007-09-12 09:08:00,12.688,12.708,12.602,12.662,400000.0
2007-09-12 09:09:00,12.582,12.669,12.554,12.588,400000.0
2007-09-12 09:10:00,12.637,12.696,12.586,12.586,400000.0
2007-09-12 09:11:00,12.658,12.673,12.539,12.669,400000.0
2007-09-12 09:13:00,12.64,12.646,12.563,12.563,450000.0
2007-09-12 09:14:00,12.663,12.692,12.635,12.692,350000.0
2007-09-12 09:15:00,12.687,12.717,12.603,12.622,550000.0
2007-09-12 09:16:00,12.632,12.655,12.531,12.622,400000.0
2007-09-12 09:17:00,12.626,12.661,12.528,12.528,350000.0
2007-09-12 09:18:00,12.55,12.693,12.55,12.636,500000.0
2007-09-12 09:20:00,12.654,12.674,12.569,12.652,400000.0
2007-09-12 09:21:00,12.572,12.653,12.537,12.644,500000.0
2007-09-12 09:23:00,12.578,12.676,12.539,12.642,450000.0
2007-09-12 09:24:00,12.579,12.657,12.52,12.657,400000.0
2007-09-12 09:25:00,12.596,12.678,12.57,12.678,350000.0
2007-09-12 09:26:00,12.588,12.683,12.564,12.683,450000.0
2007-09-12 09:28:00,12.685,12.687,12.552,12.665,350000.0
2007-09-12 09:29:00,12.654,12.663,12.59,12.654,500000.0
2007-09-12 09:30:00,12.627,12.664,12.499,12.664,500000.0
2007-09-12 09:31:00,12.62,12.649,12.529,12.533,250000.0
2007-09-12 09:32:00,12.549,12.652,12.508,12.611,350000.0
2007-09-12 09:34:00,12.594,12.652,12.544,12.572,400000.0
2007-09-12 09:35:00,12.626,12.677,12.536,12.677,450000.0
2007-09-12 09:36:00,12.593,12.649,12.513,12.513,500000.0
2007-09-12 09:40:00,12.566,12.64,12.496,12.503,550000.0
2007-09-12 09:41:00,12.631,12.706,12.571,12.606,500000.0
2007-09-12 09:42:00,12.618,12.693,12.591,12.614,500000.0
2007-09-12 09:43:00,12.56,12.691,12.56,12.691,500000.0
2007-09-12 09:44:00,12.6,12.663,12.561,12.59,350000.0
2007-09-12 09:45:00,12.642,12.688,12.559,12.669,500000.0
2007-09-12 09:46:00,12.577,12.642,12.492,12.492,350000.0
2007-09-12 09:47:00,12.59,12.701,12.59,12.612,400000.0
2007-09-12 09:48:00,12.669,12.697,12.556,12.592,450000.0
2007-09-12 09:49:00,12.51,12.627,12.475,12.475,400000.0
2007-09-12 09:50:00,12.554,12.608,12.527,12.527,350000.0
2007-09-12 09:51:00,12.504,12.622,12.504,12.612,350000.0
2007-09-12 09:52:00,12.634,12.643,12.531,12.594,400000.0
2007-09-12 09:53:00,12.539,12.617,12.509,12.608,400000.0
2007-09-12 09:55:00,12.634,12.634,12.5,12.6,550000.0
2007-09-12 09:56:00,12.596,12.598,12.49,12.541,250000.0
2007-09-12 09:57:00,12.566,12.594,12.478,12.577,550000.0
2007-09-12 09:58:00,12.502,12.573,12.469,12.558,400000.0
2007-09-12 09:59:00,12.532,12.62,12.471,12.62,450000.0
2007-09-12 10:00:00,12.611,12.611,12.474,12.587,550000.0
2007-09-12 10:01:00,12.641,12.661,12.546,12.546,350000.0
2007-09-12 10:02:00,12.515,12.624,12.515,12.544,450000.0
2007-09-12 10:03:00,12.505,12.658,12.505,12.61,550000.0
2007-09-12 10:04:00,12.609,12.639,12.548,12.638,300000.0
2007-09-12 10:05:00,12.583,12.661,12.533,12.62,450000.0
2007-09-12 10:06:00,12.577,12.648,12.547,12.639,350000.0
2007-09-12 10:07:00,12.581,12.653,12.534,12.551,500000.0
2007-09-12 10:08:00,12.577,12.673,12.576,12.673,500000.0
2007-09-12 10:09:00,12.585,12.673,12.558,12.655,600000.0
2007-09-12 10:10:00,12.59,12.666,12.534,12.549,350000.0
2007-09-12 10:11:00,12.66,12.662,12.54,12.54,350000.0
2007-09-12 10:12:00,12.554,12.684,12.541,12.593,450000.0
2007-09-12 10:13:00,12.547,12.657,12.521,12.657,550000.0
2007-09-12 10:15:00,12.654,12.674,12.535,12.638,400000.0
2007-09-12 10:16:00,12.606,12.647,12.524,12.631,400000.0
2007-09-12 10:17:00,12.583,12.641,12.542,12.542,400000.0
2007-09-12 10:18:00,12.535,12.633,12.535,12.555,350000.0
2007-09-12 10:19:00,12.551,12.678,12.541,12.678,400000.0
2007-09-12 10:20:00,12.578,12.597,12.522,12.522,550000.0
2007-09-12 10:21:00,12.585,12.652,12.514,12.612,500000.0
2007-09-12 10:22:00,12.664,12.664,12.548,12.632,500000.0
2007-09-12 10:23:00,12.556,12.659,12.51,12.659,350000.0
2007-09-12 10:24:00,12.647,12.671,12.609,12.663,350000.0
2007-09-12 10:25:00,12.574,12.693,12.553,12.649,450000.0
2007-09-12 10:26:00,12.645,12.681,12.549,12.664,500000.0
2007-09-12 10:27:00,12.672,12.672,12.567,12.633,500000.0
2007-09-12 10:29:00,12.681,12.681,12.534,12.643,500000.0
2007-09-12 10:30:00,12.654,12.66,12.534,12.626,500000.0
2007-09-12 10:31:00,12.676,12.677,12.574,12.606,350000.0
2007-09-12 10:32:00,12.663,12.663,12.531,12.626,450000.0
2007-09-12 10:33:00,12.561,12.639,12.546,12.62,450000.0
2007-09-12 10:34:00,12.575,12.632,12.518,12.632,350000.0
2007-09-12 10:35:00,12.582,12.614,12.543,12.589,400000.0
2007-09-12 10:36:00,12.545,12.655,12.545,12.638,400000.0
2007-09-12 10:37:00,12.672,12.677,12.542,12.677,500000.0
2007-09-12 10:38:00,12.641,12.673,12.546,12.588,500000.0
2007-09-12 10:40:00,12.575,12.654,12.524,12.585,400000.0
2007-09-12 10:41:00,12.609,12.651,12.56,12.62,400000.0
2007-09-12 10:42:00,12.602,12.638,12.51,12.638,350000.0
2007-09-12 10:43:00,12.667,12.667,12.51,12.548,350000.0
2007-09-12 10:44:00,12.632,12.652,12.544,12.563,450000.0
2007-09-12 10:45:00,12.664,12.664,12.504,12.504,400000.0
2007-09-12 10:46:00,12.632,12.689,12.55,12.609,350000.0
2007-09-12 10:47:00,12.589,12.704,12.559,12.559,350000.0
2007-09-12 10:48:00,12.576,12.666,12.502,12.666,350000.0
2007-09-12 10:49:00,12.665,12.689,12.574,12.67,500000.0
2007-09-12 10:50:00,12.644,12.654,12.572,12.654,500000.0
2007-09-12 10:51:00,12.646,12.661,12.521,12.577,450000.0
2007-09-12 10:52:00,12.63,12.668,12.529,12.617,500000.0
2007-09-12 10:54:00,12.624,12.624,12.522,12.565,550000.0
2007-09-12 10:55:00,12.648,12.654,12.574,12.574,450000.0
2007-09-12 10:56:00,12.656,12.668,12.533,12.626,550000.0
2007-09-12 10:57:00,12.668,12.668,12.518,12.667,400000.0
2007-09-12 10:58:00,12.526,12.641,12.509,12.557,550000.0
2007-09-12 10:59:00,12.671,12.722,12.554,12.554,450000.0
2007-09-12 11:00:00,12.588,12.674,12.537,12.568,350000.0
2007-09-12 11:01:00,12.552,12.671,12.535,12.563,550000.0
2007-09-12 11:02:00,12.639,12.639,12.508,12.571,400000.0
2007-09-12 11:03:00,12.585,12.666,12.525,12.572,550000.0
2007-09-12 11:04:00,12.631,12.636,12.476,12.615,550000.0
2007-09-12 11:05:00,12.686,12.729,12.568,12.581,550000.0
2007-09-12 11:06:00,12.618,12.643,12.508,12.549,500000.0
2007-09-12 11:07:00,12.577,12.675,12.541,12.632,400000.0
2007-09-12 11:08:00,12.609,12.649,12.559,12.583,400000.0
2007-09-12 11:09:00,12.664,12.664,12.558,12.649,500000.0
2007-09-12 11:10:00,12.564,12.713,12.564,12.618,400000.0
2007-09-12 11:11:00,12.646,12.674,12.547,12.646,350000.0
2007-09-12 11:12:00,12.65,12.682,12.587,12.587,350000.0
2007-09-12 11:13:00,12.63,12.668,12.535,12.668,500000.0
2007-09-12 11:14:00,12.536,12.626,12.499,12.626,400000.0
2007-09-12 11:16:00,12.629,12.655,12.534,12.534,350000.0
2007-09-12 11:17:00,12.598,12.598,12.461,12.487,350000.0
2007-09-12 11:18:00,12.624,12.634,12.529,12.616,350000.0
2007-09-12 11:19:00,12.541,12.655,12.478,12.655,550000.0
2007-09-12 11:20:00,12.65,12.65,12.514,12.577,450000.0
2007-09-12 11:21:00,12.671,12.671,12.52,12.52,450000.0
2007-09-12 11:22:00,12.58,12.631,12.536,12.536,350000.0
2007-09-12 11:23:00,12.585,12.649,12.528,12.542,500000.0
2007-09-12 11:24:00,12.597,12.681,12.528,12.638,550000.0
2007-09-12 11:25:00,12.567,12.671,12.563,12.641,400000.0
2007-09-12 11:26:00,12.628,12.663,12.537,12.663,400000.0
2007-09-12 11:27:00,12.564,12.666,12.564,12.659,500000.0
2007-09-12 11:28:00,12.545,12.626,12.511,12.612,350000.0
2007-09-12 11:29:00,12.567,12.646,12.542,12.577,500000.0
2007-09-12 11:30:00,12.606,12.667,12.557,12.591,450000.0
2007-09-12 11:31:00,12.614,12.654,12.541,12.598,500000.0
2007-09-12 11:32:00,12.578,12.66,12.536,12.536,500000.0
2007-09-12 11:33:00,12.525,12.647,12.525,12.597,450000.0
2007-09-12 11:34:00,12.632,12.632,12.523,12.614,400000.0
2007-09-12 11:35:00,12.604,12.621,12.476,12.558,450000.0
2007-09-12 11:36:00,12.552,12.669,12.552,12.662,550000.0
2007-09-12 11:37:00,12.636,12.636,12.463,12.534,400000.0
2007-09-12 11:38:00,12.633,12.64,12.532,12.64,400000.0
2007-09-12 11:39:00,12.571,12.63,12.516,12.537,350000.0
2007-09-12 11:40:00,12.561,12.648,12.561,12.648,550000.0
2007-09-12 11:41:00,12.558,12.656,12.553,12.622,350000.0
2007-09-12 11:42:00,12.549,12.621,12.494,12.621,500000.0
2007-09-12 11:43:00,12.624,12.624,12.523,12.624,350000.0
2007-09-12 11:44:00,12.612,12.612,12.468,12.591,450000.0
2007-09-12 11:45:00,12.503,12.577,12.469,12.49,550000.0
2007-09-12 11:46:00,12.586,12.635,12.492,12.519,400000.0
2007-09-12 11:47:00,12.559,12.625,12.512,12.55,550000.0
2007-09-12 11:48:00,12.557,12.595,12.498,12.584,400000.0
2007-09-12 11:49:00,12.586,12.643,12.505,12.569,350000.0
2007-09-12 11:50:00,12.562,12.606,12.484,12.606,350000.0
2007-09-12 11:51:00,12.592,12.637,12.481,12.581,550000.0
2007-09-12 11:52:00,12.517,12.602,12.456,12.602,450000.0
2007-09-12 11:53:00,12.503,12.618,12.503,12.544,400000.0
2007-09-12 11:54:00,12.56,12.643,12.528,12.628,550000.0
2007-09-12 11:55:00,12.567,12.626,12.509,12.626,350000.0
2007-09-12 11:56:00,12.551,12.615,12.536,12.538,350000.0
2007-09-12 11:57:00,12.606,12.606,12.482,12.565,450000.0
2007-09-12 11:58:00,12.496,12.607,12.485,12.607,350000.0
2007-09-12 11:59:00,12.575,12.621,12.461,12.515,450000.0
2007-09-12 12:00:00,12.572,12.572,12.463,12.463,350000.0
2007-09-12 12:01:00,12.607,12.607,12.49,12.519,500000.0
2007-09-12 12:02:00,12.582,12.601,12.557,12.601,350000.0
2007-09-12 12:03:00,12.515,12.591,12.46,12.559,1000000.0
2007-09-12 12:04:00,12.577,12.581,12.472,12.576,400000.0
2007-09-12 12:05:00,12.57,12.632,12.496,12.542,350000.0
2007-09-12 12:06:00,12.598,12.613,12.546,12.613,350000.0
2007-09-12 12:07:00,12.491,12.563,12.487,12.499,350000.0
2007-09-12 12:08:00,12.592,12.616,12.478,12.616,450000.0
2007-09-12 12:09:00,12.494,12.555,12.481,12.517,350000.0
2007-09-12 12:10:00,12.562,12.588,12.49,12.556,400000.0
2007-09-12 12:11:00,12.457,12.574,12.435,12.569,500000.0
2007-09-12 12:12:00,12.462,12.616,12.462,12.506,350000.0
2007-09-12 12:13:00,12.501,12.586,12.445,12.558,550000.0
2007-09-12 12:14:00,12.567,12.616,12.478,12.597,400000.0
2007-09-12 12:15:00,12.545,12.628,12.494,12.528,400000.0
2007-09-12 12:16:00,12.598,12.598,12.474,12.524,400000.0
2007-09-12 12:17:00,12.553,12.599,12.55,12.599,400000.0
2007-09-12 12:18:00,12.572,12.593,12.49,12.49,450000.0
2007-09-12 12:19:00,12.546,12.566,12.447,12.486,450000.0
2007-09-12 12:20:00,12.542,12.651,12.503,12.564,500000.0
2007-09-12 12:21:00,12.536,12.671,12.536,12.609,400000.0
2007-09-12 12:22:00,12.471,12.615,12.466,12.509,450000.0
2007-09-12 12:23:00,12.575,12.607,12.476,12.476,400000.0
2007-09-12 12:24:00,12.644,12.644,12.538,12.585,600000.0
2007-09-12 12:25:00,12.593,12.603,12.467,12.521,500000.0
2007-09-12 12:26:00,12.484,12.592,12.484,12.553,450000.0
2007-09-12 12:27:00,12.605,12.637,12.505,12.595,550000.0
2007-09-12 12:28:00,12.571,12.625,12.501,12.501,550000.0
2007-09-12 12:29:00,12.632,12.632,12.543,12.605,450000.0
2007-09-12 12:30:00,12.61,12.628,12.528,12.596,500000.0
2007-09-12 12:31:00,12.612,12.612,12.539,12.583,350000.0
2007-09-12 12:32:00,12.58,12.624,12.542,12.599,400000.0
2007-09-12 12:33:00,12.556,12.556,12.473,12.492,350000.0
2007-09-12 12:34:00,12.587,12.615,12.513,12.513,350000.0
2007-09-12 12:35:00,12.634,12.634,12.483,12.581,500000.0
2007-09-12 12:36:00,12.654,12.661,12.521,12.602,350000.0
2007-09-12 12:37:00,12.538,12.616,12.484,12.606,550000.0
2007-09-12 12:38:00,12.497,12.587,12.497,12.542,450000.0
2007-09-12 12:39:00,12.609,12.639,12.491,12.582,450000.0
2007-09-12 12:40:00,12.587,12.656,12.532,12.656,450000.0
2007-09-12 12:41:00,12.608,12.642,12.528,12.619,450000.0
2007-09-12 12:42:00,12.558,12.678,12.558,12.614,400000.0
2007-09-12 12:43:00,12.578,12.676,12.562,12.57,500000.0
2007-09-12 12:44:00,12.587,12.587,12.466,12.485,250000.0
2007-09-12 12:45:00,12.602,12.66,12.542,12.563,500000.0
2007-09-12 12:46:00,12.581,12.609,12.534,12.609,350000.0
2007-09-12 12:47:00,12.569,12.649,12.5,12.536,450000.0
2007-09-12 12:48:00,12.564,12.676,12.512,12.626,550000.0
2007-09-12 12:49:00,12.554,12.622,12.498,12.518,450000.0
2007-09-12 12:50:00,12.523,12.642,12.523,12.586,400000.0
2007-09-12 12:51:00,12.568,12.626,12.519,12.61,350000.0
2007-09-12 12:53:00,12.489,12.6,12.483,12.6,500000.0
2007-09-12 12:54:00,12.625,12.625,12.485,12.547,450000.0
2007-09-12 12:56:00,12.54,12.627,12.54,12.573,500000.0
2007-09-12 12:57:00,12.552,12.639,12.552,12.626,350000.0
2007-09-12 12:58:00,12.554,12.621,12.489,12.507,400000.0
2007-09-12 12:59:00,12.622,12.677,12.545,12.562,350000.0
2007-09-12 13:00:00,12.627,12.631,12.56,12.625,350000.0
2007-09-12 13:01:00,12.468,12.609,12.468,12.566,400000.0
2007-09-12 13:02:00,12.504,12.603,12.504,12.549,400000.0
2007-09-12 13:03:00,12.576,12.649,12.521,12.521,450000.0
2007-09-12 13:04:00,12.563,12.629,12.496,12.5,450000.0
2007-09-12 13:05:00,12.501,12.601,12.496,12.585,550000.0
2007-09-12 13:06:00,12.64,12.64,12.51,12.596,450000.0
2007-09-12 13:07:00,12.579,12.64,12.476,12.595,400000.0
2007-09-12 13:08:00,12.534,12.638,12.524,12.529,400000.0
2007-09-12 13:09:00,12.634,12.634,12.515,12.515,450000.0
2007-09-12 13:10:00,12.584,12.625,12.502,12.514,500000.0
2007-09-12 13:11:00,12.515,12.586,12.515,12.567,400000.0
2007-09-12 13:12:00,12.583,12.646,12.51,12.51,550000.0
2007-09-12 13:13:00,12.619,12.619,12.456,12.566,450000.0
2007-09-12 13:14:00,12.508,12.633,12.508,12.586,350000.0
2007-09-12 13:15:00,12.546,12.634,12.492,12.59,400000.0
2007-09-12 13:16:00,12.585,12.585,12.481,12.578,350000.0
2007-09-12 13:17:00,12.53,12.588,12.468,12.588,500000.0
2007-09-12 13:18:00,12.576,12.602,12.546,12.597,350000.0
2007-09-12 13:19:00,12.625,12.625,12.493,12.586,400000.0
2007-09-12 13:20:00,12.516,12.599,12.484,12.543,500000.0
2007-09-12 13:21:00,12.496,12.606,12.485,12.489,350000.0
2007-09-12 13:22:00,12.612,12.612,12.499,12.555,400000.0
2007-09-12 13:23:00,12.619,12.655,12.532,12.637,400000.0
2007-09-12 13:24:00,12.579,12.68,12.553,12.634,400000.0
2007-09-12 13:25:00,12.602,12.623,12.539,12.623,350000.0
2007-09-12 13:27:00,12.534,12.631,12.534,12.598,500000.0
2007-09-12 13:28:00,12.568,12.64,12.525,12.634,400000.0
2007-09-12 13:29:00,12.632,12.647,12.502,12.605,350000.0
2007-09-12 13:30:00,12.554,12.628,12.54,12.55,550000.0
2007-09-12 13:32:00,12.538,12.623,12.488,12.578,500000.0
2007-09-12 13:33:00,12.634,12.648,12.514,12.564,500000.0
2007-09-12 13:34:00,12.525,12.666,12.525,12.542,350000.0
2007-09-12 13:35:00,12.601,12.668,12.542,12.607,400000.0
2007-09-12 13:37:00,12.557,12.646,12.555,12.612,350000.0
2007-09-12 13:38:00,12.562,12.646,12.502,12.646,400000.0
2007-09-12 13:39:00,12.598,12.64,12.529,12.624,500000.0
2007-09-12 13:40:00,12.619,12.654,12.528,12.639,350000.0
2007-09-12 13:41:00,12.571,12.674,12.56,12.564,350000.0
2007-09-12 13:42:00,12.615,12.635,12.553,12.617,350000.0
2007-09-12 13:43:00,12.598,12.621,12.502,12.612,500000.0
2007-09-12 13:44:00,12.529,12.627,12.506,12.53,350000.0
2007-09-12 13:45:00,12.496,12.61,12.468,12.61,400000.0
2007-09-12 13:46:00,12.568,12.649,12.538,12.565,450000.0
2007-09-12 13:47:00,12.543,12.678,12.532,12.577,300000.0
2007-09-12 13:48:00,12.477,12.612,12.455,12.507,450000.0
2007-09-12 13:49:00,12.502,12.625,12.502,12.61,350000.0
2007-09-12 13:50:00,12.586,12.637,12.523,12.581,500000.0
2007-09-12 13:51:00,12.547,12.646,12.522,12.566,550000.0
2007-09-12 13:52:00,12.647,12.647,12.521,12.598,350000.0
2007-09-12 13:53:00,12.531,12.619,12.511,12.511,450000.0
2007-09-12 13:54:00,12.625,12.633,12.496,12.633,400000.0
2007-09-12 13:55:00,12.606,12.642,12.541,12.571,350000.0
2007-09-12 13:56:00,12.605,12.606,12.512,12.534,350000.0
2007-09-12 13:57:00,12.546,12.637,12.519,12.519,400000.0
2007-09-12 13:58:00,12.632,12.632,12.552,12.607,400000.0
2007-09-12 14:00:00,12.575,12.609,12.491,12.558,350000.0
2007-09-12 14:01:00,12.565,12.603,12.513,12.594,350000.0
2007-09-12 14:02:00,12.612,12.612,12.491,12.572,350000.0
2007-09-12 14:03:00,12.605,12.618,12.543,12.618,350000.0
2007-09-12 14:04:00,12.534,12.635,12.534,12.628,350000.0
2007-09-12 14:05:00,12.604,12.643,12.485,12.553,400000.0
2007-09-12 14:06:00,12.501,12.62,12.5,12.593,350000.0
2007-09-12 14:07:00,12.572,12.655,12.572,12.626,400000.0
2007-09-12 14:08:00,12.593,12.632,12.509,12.605,550000.0
2007-09-12 14:09:00,12.516,12.737,12.516,12.587,550000.0
2007-09-12 14:10:00,12.526,12.642,12.526,12.548,350000.0
2007-09-12 14:11:00,12.648,12.648,12.583,12.644,350000.0
2007-09-12 14:12:00,12.647,12.665,12.563,12.665,400000.0
2007-09-12 14:13:00,12.633,12.64,12.531,12.562,450000.0
2007-09-12 14:14:00,12.666,12.666,12.519,12.562,350000.0
2007-09-12 14:15:00,12.539,12.68,12.51,12.667,500000.0
2007-09-12 14:16:00,12.636,12.688,12.563,12.641,350000.0
2007-09-12 14:17:00,12.648,12.653,12.568,12.597,450000.0
2007-09-12 14:18:00,12.528,12.624,12.521,12.526,400000.0
2007-09-12 14:19:00,12.64,12.649,12.49,12.644,500000.0
2007-09-12 14:20:00,12.586,12.674,12.586,12.597,350000.0
2007-09-12 14:21:00,12.676,12.676,12.541,12.541,350000.0
2007-09-12 14:22:00,12.57,12.721,12.57,12.636,400000.0
2007-09-12 14:23:00,12.671,12.677,12.576,12.576,650000.0
2007-09-12 14:24:00,12.687,12.687,12.555,12.571,350000.0
2007-09-12 14:25:00,12.545,12.683,12.545,12.637,400000.0
2007-09-12 14:26:00,12.62,12.687,12.567,12.618,350000.0
2007-09-12 14:27:00,12.642,12.655,12.572,12.653,400000.0
2007-09-12 14:28:00,12.648,12.648,12.537,12.561,400000.0
2007-09-12 14:29:00,12.645,12.663,12.578,12.593,450000.0
2007-09-12 14:30:00,12.677,12.691,12.581,12.68,400000.0
2007-09-12 14:31:00,12.604,12.723,12.604,12.686,400000.0
2007-09-12 14:32:00,12.579,12.673,12.579,12.656,400000.0
2007-09-12 14:33:00,12.626,12.687,12.576,12.675,400000.0
2007-09-12 14:34:00,12.64,12.674,12.529,12.529,450000.0
2007-09-12 14:35:00,12.635,12.639,12.568,12.568,350000.0
2007-09-12 14:36:00,12.534,12.645,12.501,12.623,450000.0
2007-09-12 14:37:00,12.545,12.629,12.475,12.628,550000.0
2007-09-12 14:38:00,12.605,12.617,12.512,12.564,400000.0
2007-09-12 14:39:00,12.628,12.639,12.498,12.615,550000.0
2007-09-12 14:40:00,12.625,12.625,12.511,12.612,550000.0
2007-09-12 14:41:00,12.562,12.663,12.515,12.663,350000.0
2007-09-12 14:42:00,12.594,12.622,12.482,12.518,400000.0
2007-09-12 14:43:00,12.643,12.666,12.53,12.666,500000.0
2007-09-12 14:44:00,12.536,12.618,12.517,12.618,450000.0
2007-09-12 14:45:00,12.6,12.652,12.561,12.604,400000.0
2007-09-12 14:46:00,12.632,12.653,12.538,12.556,350000.0
2007-09-12 14:47:00,12.603,12.68,12.543,12.646,350000.0
2007-09-12 14:48:00,12.614,12.649,12.55,12.625,400000.0
2007-09-12 14:49:00,12.634,12.634,12.5,12.501,500000.0
2007-09-12 14:50:00,12.535,12.624,12.488,12.61,400000.0
2007-09-12 14:51:00,12.629,12.637,12.523,12.591,350000.0
2007-09-12 14:52:00,12.646,12.646,12.547,12.567,450000.0
2007-09-12 14:53:00,12.552,12.631,12.526,12.583,400000.0
2007-09-12 14:54:00,12.52,12.662,12.52,12.661,550000.0
2007-09-12 14:55:00,12.6,12.632,12.52,12.52,450000.0
2007-09-12 14:56:00,12.597,12.627,12.533,12.619,300000.0
2007-09-12 14:57:00,12.616,12.657,12.566,12.652,500000.0
2007-09-12 14:58:00,12.588,12.588,12.468,12.572,400000.0
2007-09-12 14:59:00,12.525,12.6,12.458,12.6,550000.0
2007-09-12 15:00:00,12.52,12.603,12.478,12.603,350000.0
2007-09-12 15:01:00,12.493,12.595,12.48,12.519,450000.0
2007-09-12 15:02:00,12.561,12.611,12.481,12.543,400000.0
2007-09-12 15:03:00,12.561,12.58,12.429,12.58,500000.0
2007-09-12 15:04:00,12.474,12.587,12.474,12.518,550000.0
2007-09-12 15:05:00,12.473,12.6,12.473,12.6,550000.0
2007-09-12 15:06:00,12.554,12.563,12.528,12.533,400000.0
2007-09-12 15:07:00,12.474,12.579,12.437,12.555,350000.0
2007-09-12 15:08:00,12.499,12.583,12.466,12.492,350000.0
2007-09-12 15:09:00,12.582,12.598,12.472,12.481,450000.0
2007-09-12 15:10:00,12.493,12.582,12.437,12.487,400000.0
2007-09-12 15:11:00,12.492,12.536,12.449,12.449,250000.0
2007-09-12 15:12:00,12.492,12.565,12.475,12.557,350000.0
2007-09-12 15:13:00,12.539,12.541,12.445,12.527,500000.0
2007-09-12 15:14:00,12.452,12.56,12.452,12.476,350000.0
2007-09-12 15:15:00,12.443,12.531,12.429,12.522,400000.0
2007-09-12 15:16:00,12.431,12.568,12.431,12.568,350000.0
2007-09-12 15:17:00,12.427,12.57,12.423,12.55,500000.0
2007-09-12 15:18:00,12.54,12.546,12.443,12.543,450000.0
2007-09-12 15:19:00,12.49,12.593,12.441,12.448,450000.0
2007-09-12 15:20:00,12.49,12.576,12.448,12.471,550000.0
2007-09-12 15:21:00,12.493,12.533,12.456,12.533,400000.0
2007-09-12 15:22:00,12.551,12.582,12.479,12.555,350000.0
2007-09-12 15:23:00,12.501,12.579,12.501,12.562,400000.0
2007-09-12 15:24:00,12.541,12.581,12.465,12.581,500000.0
2007-09-12 15:25:00,12.598,12.598,12.514,12.525,450000.0
2007-09-12 15:26:00,12.557,12.568,12.444,12.444,450000.0
2007-09-12 15:27:00,12.465,12.557,12.433,12.557,400000.0
2007-09-12 15:28:00,12.488,12.557,12.452,12.557,550000.0
2007-09-12 15:29:00,12.573,12.573,12.459,12.49,400000.0
2007-09-12 15:30:00,12.547,12.579,12.462,12.52,450000.0
2007-09-12 15:31:00,12.516,12.604,12.491,12.491,500000.0
2007-09-12 15:32:00,12.596,12.608,12.463,12.535,500000.0
2007-09-12 15:33:00,12.516,12.527,12.437,12.521,400000.0
2007-09-12 15:34:00,12.483,12.566,12.482,12.566,450000.0
2007-09-12 15:35:00,12.541,12.573,12.444,12.49,500000.0
2007-09-12 15:36:00,12.537,12.588,12.468,12.588,550000.0
2007-09-12 15:37:00,12.53,12.549,12.407,12.51,450000.0
2007-09-12 15:38:00,12.517,12.598,12.508,12.508,450000.0
2007-09-12 15:39:00,12.531,12.617,12.531,12.609,350000.0
2007-09-12 15:40:00,12.481,12.625,12.481,12.494,450000.0
2007-09-12 15:41:00,12.538,12.593,12.457,12.488,350000.0
2007-09-12 15:42:00,12.582,12.582,12.406,12.447,450000.0
2007-09-12 15:43:00,12.543,12.57,12.445,12.496,450000.0
2007-09-12 15:44:00,12.564,12.593,12.489,12.57,350000.0
2007-09-12 15:45:00,12.483,12.53,12.442,12.457,550000.0
2007-09-12 15:46:00,12.554,12.593,12.475,12.575,350000.0
2007-09-12 15:47:00,12.543,12.627,12.443,12.458,550000.0
2007-09-12 15:48:00,12.475,12.56,12.46,12.471,350000.0
2007-09-12 15:49:00,12.553,12.587,12.507,12.587,350000.0
2007-09-12 15:50:00,12.595,12.601,12.485,12.513,550000.0
2007-09-12 15:51:00,12.567,12.588,12.463,12.559,550000.0
2007-09-12 15:52:00,12.474,12.585,12.461,12.461,350000.0
2007-09-12 15:53:00,12.579,12.592,12.484,12.539,500000.0
2007-09-12 15:54:00,12.554,12.594,12.414,12.512,400000.0
2007-09-12 15:55:00,12.443,12.574,12.443,12.564,500000.0
2007-09-12 15:56:00,12.582,12.582,12.412,12.507,450000.0
2007-09-12 15:57:00,12.496,12.545,12.469,12.511,450000.0
2007-09-12 15:58:00,12.485,12.529,12.411,12.414,400000.0
2007-09-12 15:59:00,12.56,12.566,12.458,12.493,450000.0
2007-09-12 16:00:00,12.531,12.531,12.398,12.509,550000.0
2007-09-12 16:01:00,12.525,12.53,12.419,12.519,450000.0
2007-09-12 16:02:00,12.426,12.56,12.408,12.463,550000.0
2007-09-12 16:03:00,12.43,12.539,12.399,12.5,400000.0
2007-09-12 16:04:00,12.39,12.516,12.386,12.468,550000.0
2007-09-12 16:05:00,12.515,12.515,12.398,12.476,350000.0
2007-09-12 16:06:00,12.452,12.502,12.374,12.502,500000.0
2007-09-12 16:07:00,12.531,12.531,12.426,12.426,500000.0
2007-09-12 16:08:00,12.389,12.524,12.389,12.454,450000.0
2007-09-12 16:09:00,12.393,12.515,12.381,12.515,350000.0
2007-09-12 16:10:00,12.461,12.525,12.4,12.497,400000.0
2007-09-12 16:11:00,12.479,12.489,12.365,12.428,500000.0
2007-09-12 16:12:00,12.422,12.523,12.398,12.523,400000.0
2007-09-12 16:13:00,12.422,12.505,12.37,12.505,450000.0
2007-09-12 16:14:00,12.48,12.491,12.37,12.404,350000.0
2007-09-12 16:15:00,12.403,12.492,12.333,12.374,400000.0
2007-09-12 16:16:00,12.456,12.522,12.402,12.494,550000.0
2007-09-12 16:17:00,12.509,12.525,12.396,12.396,350000.0
2007-09-12 16:18:00,12.532,12.546,12.43,12.491,400000.0
2007-09-12 16:19:00,12.434,12.531,12.434,12.531,500000.0
2007-09-12 16:20:00,12.509,12.554,12.419,12.47,550000.0
2007-09-12 16:21:00,12.48,12.51,12.428,12.428,400000.0
2007-09-12 16:22:00,12.483,12.499,12.402,12.449,450000.0
2007-09-12 16:23:00,12.428,12.555,12.411,12.44,400000.0
2007-09-12 16:24:00,12.507,12.507,12.414,12.416,350000.0
2007-09-12 16:25:00,12.509,12.567,12.427,12.474,450000.0
2007-09-12 16:26:00,12.505,12.527,12.401,12.401,550000.0
2007-09-12 16:27:00,12.472,12.53,12.429,12.519,350000.0
2007-09-12 16:28:00,12.506,12.523,12.41,12.504,550000.0
2007-09-12 16:29:00,12.443,12.537,12.443,12.474,400000.0
2007-09-12 16:30:00,12.474,12.566,12.427,12.514,550000.0
2007-09-12 16:31:00,12.567,12.606,12.483,12.486,500000.0
2007-09-12 16:32:00,12.509,12.581,12.458,12.581,400000.0
2007-09-12 16:33:00,12.502,12.592,12.447,12.494,550000.0
2007-09-12 16:34:00,12.56,12.564,12.462,12.564,350000.0
2007-09-12 16:35:00,12.483,12.542,12.448,12.542,400000.0
2007-09-12 16:36:00,12.538,12.564,12.453,12.453,400000.0
2007-09-12 16:37:00,12.471,12.574,12.428,12.54,400000.0
2007-09-12 16:38:00,12.401,12.525,12.396,12.427,450000.0
2007-09-12 16:39:00,12.5,12.567,12.484,12.563,500000.0
2007-09-12 16:40:00,12.508,12.58,12.46,12.504,450000.0
2007-09-12 16:41:00,12.491,12.599,12.459,12.569,400000.0
2007-09-12 16:42:00,12.501,12.617,12.496,12.58,500000.0
2007-09-12 16:43:00,12.456,12.569,12.456,12.5,350000.0
2007-09-12 16:44:00,12.448,12.562,12.447,12.55,550000.0
2007-09-12 16:45:00,12.495,12.562,12.445,12.453,400000.0
2007-09-12 16:46:00,12.418,12.526,12.418,12.487,350000.0
2007-09-12 16:47:00,12.429,12.526,12.391,12.438,600000.0
2007-09-12 16:48:00,12.514,12.537,12.388,12.479,500000.0
2007-09-12 16:49:00,12.515,12.555,12.425,12.425,450000.0
2007-09-12 16:50:00,12.544,12.572,12.423,12.482,500000.0
2007-09-12 16:51:00,12.468,12.511,12.346,12.425,500000.0
2007-09-12 16:52:00,12.339,12.496,12.316,12.496,400000.0
2007-09-12 16:53:00,12.444,12.455,12.346,12.385,400000.0
2007-09-12 16:54:00,12.357,12.463,12.314,12.406,450000.0
2007-09-12 16:55:00,12.5,12.512,12.38,12.512,500000.0
2007-09-12 16:56:00,12.4,12.504,12.372,12.385,400000.0
2007-09-12 16:57:00,12.389,12.52,12.389,12.42,500000.0
2007-09-12 16:58:00,12.413,12.507,12.387,12.447,500000.0
2007-09-12 16:59:00,12.408,12.496,12.373,12.396,400000.0
2007-09-12 17:00:00,12.457,12.515,12.413,12.509,400000.0
2007-09-12 17:01:00,12.465,12.519,12.41,12.431,400000.0
2007-09-12 17:02:00,12.435,12.484,12.402,12.466,400000.0
2007-09-12 17:03:00,12.463,12.536,12.413,12.416,450000.0
2007-09-12 17:04:00,12.434,12.515,12.4,12.462,350000.0
2007-09-12 17:05:00,12.53,12.531,12.397,12.478,400000.0
2007-09-12 17:06:00,12.506,12.506,12.374,12.476,350000.0
2007-09-12 17:07:00,12.444,12.503,12.429,12.484,400000.0
2007-09-12 17:08:00,12.39,12.525,12.39,12.463,500000.0
2007-09-12 17:09:00,12.528,12.528,12.39,12.413,450000.0
2007-09-12 17:10:00,12.518,12.543,12.434,12.499,550000.0
2007-09-12 17:11:00,12.548,12.559,12.424,12.433,400000.0
2007-09-12 17:12:00,12.505,12.538,12.451,12.451,400000.0
2007-09-12 17:13:00,12.5,12.5,12.38,12.383,600000.0
2007-09-12 17:14:00,12.472,12.534,12.4,12.519,550000.0
2007-09-12 17:15:00,12.446,12.561,12.437,12.498,350000.0
2007-09-12 17:16:00,12.54,12.54,12.432,12.501,450000.0
2007-09-12 17:17:00,12.474,12.52,12.374,12.494,400000.0
2007-09-12 17:18:00,12.482,12.513,12.409,12.513,350000.0
2007-09-12 17:19:00,12.503,12.564,12.421,12.47,550000.0
2007-09-12 17:20:00,12.472,12.534,12.406,12.424,350000.0
2007-09-12 17:21:00,12.484,12.509,12.402,12.402,400000.0
2007-09-12 17:22:00,12.467,12.481,12.353,12.382,400000.0
2007-09-12 17:23:00,12.381,12.464,12.317,12.453,550000.0
2007-09-12 17:24:00,12.461,12.497,12.355,12.497,400000.0
2007-09-12 17:25:00,12.541,12.541,12.398,12.435,550000.0
2007-09-12 17:26:00,12.4,12.514,12.4,12.405,450000.0
2007-09-12 17:27:00,12.508,12.525,12.383,12.464,650000.0
2007-09-12 17:28:00,12.427,12.489,12.363,12.378,550000.0
2007-09-12 17:29:00,12.385,12.549,12.383,12.549,450000.0
2007-09-12 17:30:00,12.418,12.555,12.418,12.516,350000.0
2007-09-12 17:31:00,12.511,12.591,12.461,12.532,600000.0
2007-09-12 17:32:00,12.436,12.56,12.43,12.51,400000.0
2007-09-12 17:33:00,12.435,12.574,12.435,12.574,400000.0
2007-09-12 17:34:00,12.442,12.567,12.442,12.494,550000.0
2007-09-12 17:35:00,12.511,12.574,12.456,12.513,500000.0
2007-09-12 17:36:00,12.54,12.588,12.463,12.552,400000.0
2007-09-12 17:37:00,12.541,12.541,12.388,12.477,550000.0
2007-09-12 17:38:00,12.52,12.52,12.393,12.503,450000.0
2007-09-12 17:39:00,12.518,12.522,12.416,12.437,350000.0
2007-09-12 17:40:00,12.449,12.574,12.449,12.543,500000.0
2007-09-12 17:41:00,12.405,12.534,12.405,12.405,400000.0
2007-09-12 17:42:00,12.414,12.538,12.414,12.51,500000.0
2007-09-12 17:43:00,12.434,12.534,12.421,12.473,550000.0
2007-09-12 17:44:00,12.521,12.523,12.421,12.499,450000.0
2007-09-12 17:45:00,12.465,12.553,12.435,12.463,550000.0
2007-09-12 17:46:00,12.533,12.533,12.447,12.447,250000.0
2007-09-12 17:47:00,12.499,12.52,12.388,12.52,550000.0
2007-09-12 17:48:00,12.532,12.532,12.428,12.53,400000.0
2007-09-12 17:49:00,12.499,12.557,12.469,12.523,350000.0
2007-09-12 17:50:00,12.51,12.524,12.418,12.418,550000.0
2007-09-12 17:51:00,12.444,12.558,12.443,12.469,450000.0
2007-09-12 17:52:00,12.514,12.55,12.397,12.397,350000.0
2007-09-12 17:53:00,12.479,12.544,12.457,12.468,500000.0
2007-09-12 17:54:00,12.575,12.575,12.452,12.548,350000.0
2007-09-12 17:55:00,12.475,12.574,12.433,12.574,500000.0
2007-09-12 17:56:00,12.498,12.587,12.457,12.538,500000.0
2007-09-12 17:57:00,12.463,12.563,12.458,12.458,400000.0
2007-09-12 17:58:00,12.505,12.585,12.473,12.54,550000.0
2007-09-12 17:59:00,12.469,12.576,12.455,12.576,350000.0
2007-09-12 18:00:00,12.538,12.572,12.441,12.441,400000.0
2007-09-12 18:01:00,12.579,12.609,12.472,12.529,500000.0
2007-09-12 18:02:00,12.483,12.584,12.481,12.562,500000.0
2007-09-12 18:03:00,12.574,12.611,12.442,12.523,350000.0
2007-09-12 18:04:00,12.582,12.582,12.47,12.47,450000.0
2007-09-12 18:05:00,12.553,12.627,12.495,12.503,750000.0
2007-09-12 18:06:00,12.594,12.594,12.457,12.477,550000.0
2007-09-12 18:07:00,12.555,12.562,12.455,12.455,550000.0
2007-09-12 18:08:00,12.502,12.568,12.455,12.49,500000.0
2007-09-12 18:09:00,12.52,12.575,12.438,12.514,350000.0
2007-09-12 18:10:00,12.54,12.578,12.459,12.578,400000.0
2007-09-12 18:11:00,12.477,12.573,12.445,12.546,450000.0
2007-09-12 18:12:00,12.572,12.572,12.402,12.53,400000.0
2007-09-12 18:13:00,12.568,12.612,12.485,12.527,550000.0
2007-09-12 18:14:00,12.478,12.579,12.478,12.558,400000.0
2007-09-12 18:15:00,12.579,12.579,12.455,12.455,450000.0
2007-09-12 18:17:00,12.448,12.561,12.408,12.539,400000.0
2007-09-12 18:18:00,12.499,12.509,12.411,12.415,500000.0
2007-09-12 18:19:00,12.537,12.546,12.428,12.546,400000.0
2007-09-12 18:20:00,12.463,12.547,12.41,12.524,400000.0
2007-09-12 18:21:00,12.482,12.556,12.436,12.505,550000.0
2007-09-12 18:22:00,12.576,12.582,12.507,12.574,350000.0
2007-09-12 18:23:00,12.567,12.567,12.48,12.567,400000.0
2007-09-12 18:24:00,12.51,12.581,12.487,12.5,450000.0
2007-09-12 18:25:00,12.508,12.594,12.473,12.504,500000.0
2007-09-12 18:26:00,12.59,12.611,12.508,12.554,500000.0
2007-09-12 18:27:00,12.573,12.574,12.453,12.515,350000.0
2007-09-12 18:28:00,12.54,12.54,12.41,12.533,350000.0
2007-09-12 18:29:00,12.507,12.572,12.48,12.501,350000.0
2007-09-12 18:30:00,12.562,12.614,12.454,12.543,450000.0
2007-09-12 18:31:00,12.531,12.644,12.511,12.519,1550000.0
2007-09-12 18:32:00,12.517,12.571,12.46,12.534,450000.0
2007-09-12 18:33:00,12.498,12.613,12.469,12.505,400000.0
2007-09-12 18:34:00,12.601,12.601,12.564,12.564,100000.0
2007-09-12 18:35:00,12.508,12.584,12.507,12.507,350000.0
2007-09-12 18:36:00,12.564,12.589,12.503,12.542,400000.0
2007-09-12 18:37:00,12.505,12.591,12.481,12.552,400000.0
2007-09-12 18:38:00,12.527,12.561,12.442,12.505,450000.0
2007-09-12 18:39:00,12.529,12.559,12.45,12.535,400000.0
2007-09-12 18:40:00,12.469,12.541,12.467,12.541,350000.0
2007-09-12 18:41:00,12.574,12.574,12.439,12.449,400000.0
2007-09-12 18:42:00,12.506,12.576,12.434,12.471,400000.0
2007-09-12 18:43:00,12.577,12.578,12.417,12.528,400000.0
2007-09-12 18:44:00,12.494,12.597,12.449,12.541,500000.0
2007-09-12 18:45:00,12.493,12.529,12.479,12.479,350000.0
2007-09-12 18:46:00,12.534,12.553,12.408,12.551,500000.0
2007-09-12 18:47:00,12.535,12.571,12.449,12.506,550000.0
2007-09-12 18:48:00,12.566,12.603,12.479,12.479,400000.0
2007-09-12 18:49:00,12.507,12.595,12.507,12.575,400000.0
2007-09-12 18:50:00,12.534,12.584,12.453,12.573,400000.0
2007-09-12 18:51:00,12.564,12.598,12.484,12.492,450000.0
2007-09-12 18:52:00,12.557,12.588,12.475,12.492,550000.0
2007-09-12 18:53:00,12.552,12.571,12.501,12.571,450000.0
2007-09-12 18:54:00,12.526,12.571,12.474,12.571,450000.0
2007-09-12 18:55:00,12.473,12.592,12.473,12.549,250000.0
2007-09-12 18:56:00,12.548,12.56,12.482,12.52,450000.0
2007-09-12 18:57:00,12.588,12.61,12.471,12.581,450000.0
2007-09-12 18:58:00,12.518,12.595,12.462,12.572,400000.0
2007-09-12 18:59:00,12.52,12.569,12.52,12.554,450000.0
2007-09-12 19:00:00,12.521,12.603,12.471,12.603,350000.0
2007-09-12 19:01:00,12.519,12.631,12.505,12.571,500000.0
2007-09-12 19:02:00,12.6,12.6,12.457,12.556,300000.0
2007-09-12 19:03:00,12.619,12.619,12.515,12.594,350000.0
2007-09-12 19:04:00,12.532,12.632,12.477,12.572,450000.0
2007-09-12 19:05:00,12.492,12.592,12.486,12.506,350000.0
2007-09-12 19:06:00,12.557,12.583,12.458,12.489,400000.0
2007-09-12 19:07:00,12.605,12.605,12.466,12.466,350000.0
2007-09-12 19:08:00,12.553,12.595,12.496,12.559,400000.0
2007-09-12 19:09:00,12.519,12.56,12.462,12.496,350000.0
2007-09-12 19:10:00,12.58,12.597,12.498,12.584,550000.0
2007-09-12 19:11:00,12.496,12.608,12.476,12.595,500000.0
2007-09-12 19:12:00,12.518,12.621,12.518,12.588,350000.0
2007-09-12 19:13:00,12.584,12.584,12.481,12.481,400000.0
2007-09-12 19:14:00,12.507,12.654,12.488,12.524,400000.0
2007-09-12 19:15:00,12.561,12.619,12.512,12.533,350000.0
2007-09-12 19:16:00,12.626,12.626,12.552,12.586,350000.0
2007-09-12 19:17:00,12.598,12.624,12.531,12.624,350000.0
2007-09-12 19:18:00,12.506,12.614,12.483,12.55,350000.0
2007-09-12 19:19:00,12.65,12.65,12.52,12.62,350000.0
2007-09-12 19:20:00,12.585,12.588,12.452,12.512,350000.0
2007-09-12 19:21:00,12.539,12.615,12.514,12.552,350000.0
2007-09-12 19:22:00,12.588,12.59,12.475,12.505,400000.0
2007-09-12 19:23:00,12.562,12.612,12.473,12.612,350000.0
2007-09-12 19:24:00,12.467,12.595,12.467,12.509,350000.0
2007-09-12 19:25:00,12.579,12.621,12.509,12.518,400000.0
2007-09-12 19:26:00,12.582,12.633,12.48,12.554,550000.0
2007-09-12 19:27:00,12.508,12.508,12.508,12.508,50000.0
2007-09-12 19:28:00,12.482,12.603,12.482,12.563,400000.0
2007-09-12 19:29:00,12.523,12.623,12.488,12.53,400000.0
2007-09-12 19:30:00,12.502,12.618,12.476,12.476,400000.0
2007-09-12 19:31:00,12.545,12.632,12.491,12.541,550000.0
2007-09-12 19:32:00,12.531,12.599,12.491,12.576,400000.0
2007-09-12 19:33:00,12.566,12.582,12.479,12.534,400000.0
2007-09-12 19:34:00,12.559,12.571,12.475,12.566,350000.0
2007-09-12 19:35:00,12.612,12.612,12.453,12.512,400000.0
2007-09-12 19:36:00,12.572,12.572,12.572,12.572,50000.0
2007-09-12 19:38:00,12.585,12.585,12.48,12.549,400000.0
2007-09-12 19:39:00,12.563,12.564,12.439,12.454,300000.0
2007-09-12 19:40:00,12.518,12.624,12.518,12.575,400000.0
2007-09-12 19:41:00,12.544,12.594,12.453,12.544,500000.0
2007-09-12 19:42:00,12.474,12.619,12.474,12.596,400000.0
2007-09-12 19:43:00,12.592,12.592,12.459,12.459,100000.0
2007-09-12 19:44:00,12.494,12.581,12.484,12.554,550000.0
2007-09-12 19:45:00,12.546,12.55,12.422,12.459,450000.0
2007-09-12 19:46:00,12.545,12.582,12.443,12.582,400000.0
2007-09-12 19:47:00,12.548,12.584,12.463,12.54,450000.0
2007-09-12 19:49:00,12.578,12.588,12.578,12.588,100000.0
2007-09-12 19:50:00,12.601,12.601,12.448,12.548,550000.0
2007-09-12 19:51:00,12.566,12.566,12.498,12.499,200000.0
2007-09-12 19:53:00,12.464,12.557,12.464,12.557,250000.0
2007-09-12 19:54:00,12.558,12.606,12.508,12.606,450000.0
2007-09-12 19:55:00,12.519,12.623,12.502,12.571,450000.0
2007-09-12 19:56:00,12.577,12.596,12.465,12.568,500000.0
2007-09-12 19:57:00,12.557,12.564,12.402,12.402,400000.0
2007-09-12 19:58:00,12.511,12.6,12.511,12.586,400000.0
2007-09-12 19:59:00,12.542,12.588,12.449,12.449,500000.0
2007-09-12 20:00:00,12.527,12.602,12.476,12.582,450000.0
2007-09-12 20:01:00,12.511,12.543,12.442,12.445,350000.0
2007-09-12 20:02:00,12.552,12.613,12.458,12.458,400000.0
2007-09-12 20:03:00,12.583,12.583,12.462,12.493,450000.0
2007-09-12 20:04:00,12.495,12.529,12.495,12.521,150000.0
2007-09-12 20:05:00,12.516,12.602,12.485,12.565,400000.0
2007-09-12 20:06:00,12.538,12.586,12.462,12.494,450000.0
2007-09-12 20:07:00,12.483,12.483,12.464,12.464,100000.0
2007-09-12 20:08:00,12.458,12.585,12.458,12.585,100000.0
2007-09-12 20:09:00,12.523,12.593,12.48,12.593,450000.0
2007-09-12 20:10:00,12.506,12.605,12.48,12.528,350000.0
2007-09-12 20:11:00,12.448,12.569,12.448,12.474,250000.0
2007-09-12 20:12:00,12.473,12.59,12.465,12.521,350000.0
2007-09-12 20:13:00,12.557,12.626,12.49,12.626,350000.0
2007-09-12 20:14:00,12.511,12.642,12.477,12.516,400000.0
2007-09-12 20:15:00,12.578,12.578,12.578,12.578,50000.0
2007-09-12 20:16:00,12.58,12.58,12.58,12.58,50000.0
2007-09-12 20:17:00,12.554,12.638,12.516,12.519,550000.0
2007-09-12 20:18:00,12.51,12.61,12.503,12.545,550000.0
2007-09-12 20:19:00,12.637,12.637,12.509,12.563,550000.0
2007-09-12 20:20:00,12.632,12.632,12.446,12.624,400000.0
2007-09-12 20:21:00,12.553,12.622,12.533,12.533,400000.0
2007-09-12 20:22:00,12.592,12.592,12.498,12.515,350000.0
2007-09-12 20:23:00,12.614,12.614,12.529,12.592,200000.0
2007-09-12 20:25:00,12.569,12.598,12.502,12.584,350000.0
2007-09-12 20:26:00,12.578,12.596,12.522,12.576,400000.0
2007-09-12 20:27:00,12.552,12.552,12.552,12.552,50000.0
2007-09-12 20:28:00,12.543,12.622,12.52,12.52,300000.0
2007-09-12 20:30:00,12.627,12.627,12.517,12.517,150000.0
2007-09-12 20:31:00,12.545,12.647,12.545,12.647,100000.0
2007-09-12 20:35:00,12.541,12.607,12.509,12.603,400000.0
2007-09-12 20:36:00,12.571,12.697,12.545,12.618,550000.0
2007-09-12 20:37:00,12.571,12.66,12.557,12.557,350000.0
2007-09-12 20:38:00,12.619,12.619,12.531,12.531,100000.0
2007-09-12 20:39:00,12.602,12.664,12.526,12.624,350000.0
2007-09-12 20:40:00,12.518,12.581,12.456,12.488,550000.0
2007-09-12 20:41:00,12.569,12.581,12.569,12.581,200000.0
2007-09-12 20:45:00,12.61,12.61,12.51,12.542,450000.0
2007-09-12 20:46:00,12.523,12.663,12.523,12.593,350000.0
2007-09-12 20:47:00,12.511,12.62,12.511,12.62,250000.0
2007-09-12 20:50:00,12.501,12.502,12.501,12.502,150000.0
2007-09-12 20:51:00,12.53,12.584,12.48,12.498,350000.0
2007-09-12 20:52:00,12.628,12.632,12.515,12.562,450000.0
2007-09-12 20:53:00,12.56,12.606,12.511,12.606,200000.0
2007-09-12 20:54:00,12.501,12.536,12.501,12.536,100000.0
2007-09-12 20:56:00,12.632,12.634,12.518,12.518,300000.0
2007-09-12 20:57:00,12.504,12.596,12.492,12.546,300000.0
2007-09-12 20:58:00,12.519,12.629,12.518,12.518,400000.0
2007-09-12 20:59:00,12.546,12.638,12.51,12.517,500000.0
2007-09-12 21:00:00,12.594,12.684,12.524,12.524,400000.0
2007-09-12 21:01:00,12.511,12.578,12.499,12.562,350000.0
2007-09-12 21:02:00,12.551,12.551,12.551,12.551,100000.0
2007-09-12 21:05:00,12.492,12.604,12.478,12.568,450000.0
2007-09-12 21:06:00,12.583,12.583,12.488,12.583,150000.0
2007-09-12 21:07:00,12.588,12.629,12.493,12.601,300000.0
2007-09-12 21:09:00,12.596,12.613,12.505,12.505,300000.0
2007-09-12 21:10:00,12.487,12.569,12.483,12.483,200000.0
2007-09-12 21:11:00,12.615,12.615,12.487,12.487,100000.0
2007-09-12 21:12:00,12.573,12.573,12.573,12.573,50000.0
2007-09-12 21:13:00,12.594,12.619,12.594,12.619,150000.0
2007-09-12 21:15:00,12.623,12.623,12.603,12.603,100000.0
2007-09-12 21:20:00,12.464,12.587,12.464,12.518,450000.0
2007-09-12 21:21:00,12.479,12.611,12.479,12.611,100000.0
2007-09-12 21:22:00,12.525,12.575,12.479,12.524,300000.0
2007-09-12 21:23:00,12.478,12.478,12.478,12.478,50000.0
2007-09-12 21:24:00,12.594,12.667,12.524,12.525,350000.0
2007-09-12 21:25:00,12.635,12.635,12.526,12.564,350000.0
2007-09-12 21:29:00,12.563,12.661,12.536,12.547,600000.0
2007-09-12 21:30:00,12.589,12.659,12.518,12.518,400000.0
2007-09-12 21:31:00,12.557,12.621,12.506,12.539,300000.0
2007-09-12 21:32:00,12.593,12.625,12.593,12.625,100000.0
2007-09-12 21:33:00,12.541,12.666,12.541,12.627,400000.0
2007-09-12 21:40:00,12.612,12.612,12.51,12.51,150000.0
2007-09-12 21:45:00,12.621,12.623,12.508,12.623,600000.0
2007-09-12 21:46:00,12.586,12.586,12.569,12.569,100000.0
2007-09-12 21:47:00,12.581,12.581,12.498,12.498,100000.0
2007-09-12 21:48:00,12.509,12.542,12.509,12.542,100000.0
2007-09-12 21:50:00,12.536,12.632,12.493,12.632,300000.0
2007-09-12 21:52:00,12.592,12.623,12.521,12.521,500000.0
2007-09-12 21:54:00,12.624,12.624,12.522,12.522,150000.0
2007-09-12 21:57:00,12.632,12.632,12.529,12.529,150000.0
2007-09-12 21:59:00,12.48,12.619,12.48,12.619,400000.0
2007-09-12 22:00:00,12.548,12.548,12.548,12.548,50000.0
2007-09-12 22:01:00,12.622,12.622,12.555,12.555,100000.0
2007-09-12 22:02:00,12.552,12.571,12.552,12.571,100000.0
2007-09-12 22:05:00,12.61,12.622,12.506,12.577,450000.0
2007-09-12 22:06:00,12.522,12.624,12.522,12.624,150000.0
2007-09-12 22:07:00,12.517,12.517,12.517,12.517,100000.0
2007-09-12 22:08:00,12.612,12.625,12.523,12.523,350000.0
2007-09-12 22:10:00,12.626,12.626,12.493,12.493,100000.0
2007-09-12 22:11:00,12.54,12.577,12.504,12.577,200000.0
2007-09-12 22:13:00,12.584,12.584,12.475,12.5,150000.0
2007-09-12 22:16:00,12.608,12.608,12.608,12.608,50000.0
2007-09-12 22:20:00,12.622,12.622,12.52,12.52,150000.0
2007-09-12 22:22:00,12.61,12.61,12.504,12.504,150000.0
2007-09-12 22:24:00,12.615,12.615,12.56,12.56,100000.0
2007-09-12 22:25:00,12.538,12.538,12.507,12.507,100000.0
2007-09-12 22:30:00,12.619,12.622,12.481,12.619,400000.0
2007-09-12 22:31:00,12.619,12.619,12.619,12.619,50000.0
2007-09-12 22:33:00,12.619,12.619,12.517,12.517,150000.0
2007-09-12 22:36:00,12.585,12.613,12.585,12.613,100000.0
2007-09-12 22:38:00,12.603,12.611,12.603,12.611,100000.0
2007-09-12 22:39:00,12.569,12.602,12.463,12.599,350000.0
2007-09-12 22:40:00,12.591,12.591,12.591,12.591,50000.0
2007-09-12 22:44:00,12.589,12.607,12.454,12.508,550000.0
2007-09-12 22:45:00,12.619,12.619,12.486,12.486,100000.0
2007-09-12 22:49:00,12.559,12.597,12.491,12.586,450000.0
2007-09-12 22:50:00,12.514,12.514,12.514,12.514,50000.0
2007-09-12 22:52:00,12.631,12.631,12.529,12.529,150000.0
2007-09-12 23:00:00,12.565,12.629,12.565,12.618,200000.0
2007-09-12 23:01:00,12.591,12.591,12.537,12.537,250000.0
2007-09-12 23:02:00,12.493,12.613,12.493,12.613,150000.0
2007-09-12 23:03:00,12.533,12.533,12.485,12.485,150000.0
2007-09-12 23:04:00,12.588,12.588,12.588,12.588,50000.0
2007-09-12 23:05:00,12.577,12.594,12.546,12.546,150000.0
2007-09-12 23:06:00,12.563,12.594,12.498,12.499,400000.0
2007-09-12 23:07:00,12.506,12.643,12.48,12.48,250000.0
2007-09-12 23:10:00,12.592,12.592,12.49,12.49,150000.0
2007-09-12 23:12:00,12.537,12.577,12.471,12.567,450000.0
2007-09-12 23:13:00,12.47,12.495,12.47,12.495,100000.0
2007-09-12 23:14:00,12.57,12.57,12.483,12.558,250000.0
2007-09-12 23:15:00,12.57,12.582,12.522,12.522,200000.0
2007-09-12 23:19:00,12.591,12.591,12.485,12.485,150000.0
2007-09-12 23:20:00,12.5,12.602,12.5,12.602,100000.0
2007-09-12 23:21:00,12.503,12.507,12.503,12.507,100000.0
2007-09-12 23:27:00,12.602,12.602,12.5,12.5,150000.0
2007-09-12 23:30:00,12.602,12.602,12.5,12.5,150000.0
2007-09-12 23:31:00,12.5,12.602,12.5,12.602,100000.0
2007-09-12 23:32:00,12.5,12.5,12.5,12.5,100000.0
2007-09-12 23:34:00,12.591,12.591,12.485,12.485,150000.0
2007-09-12 23:39:00,12.603,12.603,12.505,12.505,150000.0
2007-09-12 23:40:00,12.5,12.602,12.5,12.602,100000.0
2007-09-12 23:44:00,12.598,12.598,12.553,12.559,150000.0
2007-09-12 23:46:00,12.591,12.591,12.49,12.49,150000.0
2007-09-12 23:48:00,12.613,12.613,12.515,12.515,150000.0
2007-09-12 23:50:00,12.622,12.622,12.52,12.52,150000.0
2007-09-12 23:52:00,12.622,12.622,12.52,12.52,150000.0
2007-09-13 00:00:00,12.622,12.622,12.52,12.52,150000.0
2007-09-13 00:01:00,12.52,12.622,12.52,12.622,100000.0
2007-09-13 00:05:00,12.597,12.597,12.495,12.495,150000.0
2007-09-13 00:09:00,12.447,12.586,12.441,12.484,400000.0
2007-09-13 00:10:00,12.484,12.588,12.484,12.588,100000.0
2007-09-13 00:11:00,12.545,12.545,12.469,12.5,200000.0
2007-09-13 00:14:00,12.519,12.56,12.479,12.479,250000.0
2007-09-13 00:15:00,12.524,12.524,12.524,12.524,100000.0
2007-09-13 00:16:00,12.498,12.498,12.498,12.498,50000.0
2007-09-13 00:18:00,12.483,12.483,12.483,12.483,50000.0
2007-09-13 00:19:00,12.494,12.583,12.482,12.482,150000.0
2007-09-13 00:20:00,12.566,12.566,12.476,12.476,100000.0
2007-09-13 00:28:00,12.468,12.567,12.461,12.467,350000.0
2007-09-13 00:29:00,12.494,12.596,12.452,12.452,200000.0
2007-09-13 00:30:00,12.49,12.49,12.49,12.49,100000.0
2007-09-13 00:34:00,12.547,12.582,12.48,12.575,450000.0
2007-09-13 00:36:00,12.599,12.599,12.498,12.498,150000.0
2007-09-13 00:39:00,12.476,12.597,12.476,12.597,200000.0
2007-09-13 00:40:00,12.599,12.599,12.454,12.518,800000.0
2007-09-13 00:41:00,12.618,12.618,12.618,12.618,50000.0
2007-09-13 00:42:00,12.598,12.598,12.44,12.478,300000.0
2007-09-13 00:47:00,12.579,12.642,12.493,12.519,450000.0
2007-09-13 00:49:00,12.609,12.609,12.507,12.507,150000.0
2007-09-13 00:50:00,12.49,12.592,12.49,12.592,100000.0
2007-09-13 00:52:00,12.576,12.595,12.5,12.563,250000.0
2007-09-13 00:53:00,12.522,12.576,12.442,12.564,600000.0
2007-09-13 00:54:00,12.531,12.567,12.531,12.567,100000.0
2007-09-13 00:55:00,12.553,12.553,12.463,12.463,250000.0
2007-09-13 00:57:00,12.597,12.597,12.495,12.495,150000.0
2007-09-13 01:00:00,12.603,12.603,12.499,12.499,150000.0
2007-09-13 01:01:00,12.48,12.582,12.48,12.582,100000.0
2007-09-13 01:06:00,12.588,12.588,12.484,12.484,150000.0
2007-09-13 01:07:00,12.51,12.612,12.51,12.612,100000.0
2007-09-13 01:09:00,12.592,12.592,12.49,12.49,150000.0
2007-09-13 01:10:00,12.486,12.586,12.486,12.586,100000.0
2007-09-13 01:12:00,12.597,12.597,12.495,12.495,150000.0
2007-09-13 01:13:00,12.49,12.592,12.49,12.592,100000.0
2007-09-13 01:14:00,12.5,12.5,12.5,12.5,100000.0
2007-09-13 01:15:00,12.502,12.502,12.502,12.502,100000.0
2007-09-13 01:18:00,12.513,12.569,12.513,12.569,100000.0
2007-09-13 01:19:00,12.53,12.571,12.453,12.571,550000.0
2007-09-13 01:20:00,12.453,12.559,12.438,12.5,400000.0
2007-09-13 01:25:00,12.536,12.594,12.465,12.465,400000.0
2007-09-13 01:26:00,12.511,12.607,12.511,12.513,200000.0
2007-09-13 01:29:00,12.501,12.546,12.471,12.471,200000.0
2007-09-13 01:30:00,12.56,12.592,12.49,12.49,250000.0
2007-09-13 01:31:00,12.568,12.573,12.568,12.571,250000.0
2007-09-13 01:32:00,12.57,12.6,12.549,12.549,150000.0
2007-09-13 01:33:00,12.535,12.569,12.463,12.569,450000.0
2007-09-13 01:34:00,12.474,12.495,12.474,12.495,100000.0
2007-09-13 01:37:00,12.614,12.614,12.487,12.565,250000.0
2007-09-13 01:38:00,12.568,12.594,12.481,12.481,450000.0
2007-09-13 01:40:00,12.503,12.629,12.503,12.608,650000.0
2007-09-13 01:44:00,12.554,12.554,12.554,12.554,50000.0
2007-09-13 01:47:00,12.602,12.602,12.5,12.5,150000.0
2007-09-13 01:49:00,12.556,12.556,12.556,12.556,50000.0
2007-09-13 01:50:00,12.574,12.584,12.474,12.539,650000.0
2007-09-13 01:52:00,12.565,12.565,12.495,12.503,350000.0
2007-09-13 01:53:00,12.509,12.542,12.482,12.482,150000.0
2007-09-13 01:54:00,12.559,12.592,12.452,12.592,250000.0
2007-09-13 01:59:00,12.523,12.564,12.451,12.564,450000.0
2007-09-13 02:00:00,12.526,12.603,12.501,12.501,550000.0
2007-09-13 02:03:00,12.614,12.614,12.516,12.516,150000.0
2007-09-13 02:05:00,12.601,12.604,12.573,12.596,200000.0
2007-09-13 02:06:00,12.591,12.591,12.487,12.496,200000.0
2007-09-13 02:07:00,12.536,12.604,12.486,12.604,300000.0
2007-09-13 02:08:00,12.497,12.61,12.497,12.5,400000.0
2007-09-13 02:09:00,12.561,12.568,12.496,12.548,350000.0
2007-09-13 02:10:00,12.494,12.608,12.482,12.494,650000.0
2007-09-13 02:11:00,12.507,12.618,12.496,12.538,250000.0
2007-09-13 02:12:00,12.61,12.61,12.571,12.571,250000.0
2007-09-13 02:14:00,12.573,12.601,12.469,12.509,500000.0
2007-09-13 02:16:00,12.612,12.612,12.51,12.51,150000.0
2007-09-13 02:20:00,12.511,12.599,12.485,12.599,400000.0
2007-09-13 02:21:00,12.544,12.544,12.493,12.493,200000.0
2007-09-13 02:22:00,12.502,12.597,12.463,12.513,400000.0
2007-09-13 02:26:00,12.593,12.6,12.593,12.6,100000.0
2007-09-13 02:30:00,12.622,12.622,12.52,12.52,150000.0
2007-09-13 02:33:00,12.545,12.545,12.545,12.545,50000.0
2007-09-13 02:34:00,12.535,12.587,12.504,12.504,150000.0
2007-09-13 02:35:00,12.547,12.583,12.465,12.583,450000.0
2007-09-13 02:39:00,12.504,12.593,12.504,12.593,300000.0
2007-09-13 02:40:00,12.534,12.611,12.496,12.557,450000.0
2007-09-13 02:42:00,12.509,12.574,12.509,12.574,100000.0
2007-09-13 02:43:00,12.499,12.564,12.499,12.564,100000.0
2007-09-13 02:45:00,12.568,12.6,12.507,12.6,150000.0
2007-09-13 02:46:00,12.588,12.588,12.449,12.538,750000.0
2007-09-13 02:47:00,12.51,12.51,12.51,12.51,50000.0
2007-09-13 02:48:00,12.56,12.576,12.495,12.564,250000.0
2007-09-13 02:49:00,12.555,12.649,12.522,12.59,450000.0
2007-09-13 02:50:00,12.509,12.589,12.486,12.589,550000.0
2007-09-13 02:51:00,12.534,12.62,12.493,12.55,550000.0
2007-09-13 02:55:00,12.594,12.594,12.517,12.582,350000.0
2007-09-13 02:56:00,12.591,12.599,12.521,12.599,300000.0
2007-09-13 02:58:00,12.612,12.612,12.51,12.51,150000.0
2007-09-13 03:00:00,12.592,12.592,12.49,12.49,150000.0
2007-09-13 03:04:00,12.604,12.604,12.505,12.505,150000.0
2007-09-13 03:08:00,12.46,12.46,12.455,12.455,150000.0
2007-09-13 03:09:00,12.54,12.574,12.468,12.574,450000.0
2007-09-13 03:10:00,12.459,12.459,12.457,12.457,100000.0
2007-09-13 03:11:00,12.478,12.612,12.478,12.573,250000.0
2007-09-13 03:12:00,12.525,12.525,12.525,12.525,50000.0
2007-09-13 03:13:00,12.581,12.581,12.581,12.581,50000.0
2007-09-13 03:19:00,12.541,12.617,12.521,12.535,350000.0
2007-09-13 03:20:00,12.57,12.57,12.57,12.57,50000.0
2007-09-13 03:25:00,12.503,12.583,12.475,12.561,350000.0
2007-09-13 03:27:00,12.625,12.625,12.526,12.526,150000.0
2007-09-13 03:28:00,12.51,12.612,12.51,12.612,100000.0
2007-09-13 03:30:00,12.602,12.602,12.5,12.5,150000.0
2007-09-13 03:39:00,12.542,12.576,12.47,12.576,450000.0
2007-09-13 03:40:00,12.519,12.535,12.519,12.535,150000.0
2007-09-13 03:41:00,12.564,12.579,12.564,12.579,100000.0
2007-09-13 03:49:00,12.55,12.636,12.49,12.578,600000.0
2007-09-13 03:50:00,12.602,12.602,12.472,12.472,100000.0
2007-09-13 03:51:00,12.585,12.585,12.445,12.51,250000.0
2007-09-13 03:52:00,12.498,12.535,12.498,12.535,100000.0
2007-09-13 03:53:00,12.519,12.519,12.504,12.504,100000.0
2007-09-13 03:54:00,12.578,12.578,12.462,12.462,200000.0
2007-09-13 03:55:00,12.508,12.529,12.508,12.529,100000.0
2007-09-13 03:56:00,12.555,12.555,12.555,12.555,50000.0
2007-09-13 04:00:00,12.602,12.602,12.5,12.5,150000.0
2007-09-13 04:03:00,12.619,12.619,12.517,12.517,150000.0
2007-09-13 04:06:00,12.613,12.614,12.512,12.512,200000.0
2007-09-13 04:07:00,12.606,12.606,12.606,12.606,50000.0
2007-09-13 04:08:00,12.545,12.545,12.49,12.49,100000.0
2007-09-13 04:09:00,12.609,12.611,12.49,12.503,550000.0
2007-09-13 04:10:00,12.579,12.579,12.47,12.47,200000.0
2007-09-13 04:11:00,12.614,12.614,12.598,12.598,100000.0
2007-09-13 04:13:00,12.609,12.609,12.507,12.507,150000.0
2007-09-13 04:14:00,12.51,12.612,12.51,12.612,100000.0
2007-09-13 04:20:00,12.502,12.607,12.502,12.504,250000.0
2007-09-13 04:21:00,12.512,12.614,12.512,12.614,150000.0
2007-09-13 04:22:00,12.516,12.516,12.514,12.514,100000.0
2007-09-13 04:24:00,12.612,12.612,12.51,12.51,150000.0
2007-09-13 04:26:00,12.561,12.606,12.514,12.514,250000.0
2007-09-13 04:29:00,12.488,12.595,12.488,12.595,350000.0
2007-09-13 04:30:00,12.483,12.537,12.483,12.537,100000.0
2007-09-13 04:31:00,12.571,12.571,12.485,12.485,100000.0
2007-09-13 04:32:00,12.525,12.559,12.453,12.559,450000.0
2007-09-13 04:34:00,12.592,12.592,12.481,12.493,250000.0
2007-09-13 04:35:00,12.569,12.59,12.463,12.59,150000.0
2007-09-13 04:37:00,12.577,12.585,12.43,12.493,650000.0
2007-09-13 04:40:00,12.484,12.535,12.484,12.535,100000.0
2007-09-13 04:41:00,12.539,12.577,12.471,12.565,450000.0
2007-09-13 04:42:00,12.524,12.524,12.468,12.468,100000.0
2007-09-13 04:43:00,12.524,12.55,12.524,12.544,200000.0
2007-09-13 04:44:00,12.548,12.548,12.548,12.548,50000.0
2007-09-13 04:45:00,12.543,12.567,12.543,12.548,250000.0
2007-09-13 04:46:00,12.545,12.546,12.545,12.546,100000.0
2007-09-13 04:50:00,12.589,12.589,12.478,12.478,150000.0
2007-09-13 04:52:00,12.525,12.559,12.453,12.559,450000.0
2007-09-13 04:54:00,12.596,12.596,12.495,12.495,150000.0
2007-09-13 04:57:00,12.612,12.621,12.518,12.579,400000.0
2007-09-13 04:58:00,12.555,12.555,12.529,12.529,100000.0
2007-09-13 05:00:00,12.582,12.582,12.48,12.48,150000.0
2007-09-13 05:04:00,12.524,12.524,12.496,12.496,100000.0
2007-09-13 05:06:00,12.596,12.596,12.494,12.494,150000.0
2007-09-13 05:08:00,12.509,12.509,12.509,12.509,50000.0
2007-09-13 05:10:00,12.507,12.604,12.489,12.604,450000.0
2007-09-13 05:14:00,12.51,12.58,12.478,12.553,350000.0
2007-09-13 05:15:00,12.475,12.595,12.468,12.477,450000.0
2007-09-13 05:16:00,12.473,12.589,12.458,12.487,300000.0
2007-09-13 05:17:00,12.544,12.575,12.538,12.538,200000.0
2007-09-13 05:19:00,12.529,12.569,12.461,12.556,450000.0
2007-09-13 05:20:00,12.534,12.563,12.446,12.563,200000.0
2007-09-13 05:30:00,12.489,12.578,12.489,12.549,250000.0
2007-09-13 05:31:00,12.591,12.591,12.457,12.457,350000.0
2007-09-13 05:33:00,12.467,12.585,12.467,12.556,150000.0
2007-09-13 05:38:00,12.581,12.581,12.487,12.487,300000.0
2007-09-13 05:40:00,12.453,12.586,12.453,12.586,400000.0
2007-09-13 05:43:00,12.529,12.597,12.482,12.529,400000.0
2007-09-13 05:46:00,12.592,12.592,12.49,12.49,150000.0
2007-09-13 05:47:00,12.488,12.586,12.488,12.586,100000.0
2007-09-13 05:48:00,12.5,12.5,12.5,12.5,100000.0
2007-09-13 05:50:00,12.548,12.548,12.548,12.548,50000.0
2007-09-13 05:51:00,12.565,12.565,12.445,12.445,150000.0
2007-09-13 05:56:00,12.585,12.585,12.486,12.486,150000.0
2007-09-13 05:57:00,12.492,12.594,12.492,12.594,100000.0
2007-09-13 05:58:00,12.486,12.486,12.484,12.484,100000.0
2007-09-13 06:00:00,12.582,12.582,12.48,12.48,150000.0
2007-09-13 06:01:00,12.48,12.582,12.48,12.582,100000.0
2007-09-13 06:03:00,12.576,12.576,12.392,12.459,500000.0
2007-09-13 06:04:00,12.575,12.575,12.419,12.438,350000.0
2007-09-13 06:05:00,12.483,12.485,12.483,12.485,100000.0
2007-09-13 06:10:00,12.512,12.521,12.512,12.521,100000.0
2007-09-13 06:11:00,12.544,12.598,12.503,12.503,300000.0
2007-09-13 06:13:00,12.523,12.555,12.427,12.427,300000.0
2007-09-13 06:17:00,12.592,12.592,12.49,12.49,150000.0
2007-09-13 06:20:00,12.578,12.578,12.468,12.544,200000.0
2007-09-13 06:24:00,12.595,12.595,12.495,12.495,150000.0
2007-09-13 06:25:00,12.46,12.562,12.46,12.562,100000.0
2007-09-13 06:29:00,12.542,12.561,12.426,12.54,300000.0
2007-09-13 06:30:00,12.468,12.556,12.468,12.534,250000.0
2007-09-13 06:31:00,12.538,12.573,12.538,12.573,100000.0
2007-09-13 06:32:00,12.471,12.579,12.471,12.499,550000.0
2007-09-13 06:33:00,12.544,12.588,12.477,12.588,250000.0
2007-09-13 06:35:00,12.541,12.541,12.541,12.541,100000.0
2007-09-13 06:36:00,12.541,12.564,12.428,12.558,500000.0
2007-09-13 06:37:00,12.553,12.553,12.507,12.507,100000.0
2007-09-13 06:40:00,12.497,12.497,12.474,12.483,150000.0
2007-09-13 06:41:00,12.552,12.594,12.494,12.572,400000.0
2007-09-13 06:42:00,12.512,12.597,12.512,12.597,100000.0
2007-09-13 06:43:00,12.566,12.59,12.498,12.59,450000.0
2007-09-13 06:44:00,12.589,12.589,12.589,12.589,50000.0
2007-09-13 06:45:00,12.492,12.567,12.415,12.525,550000.0
2007-09-13 06:46:00,12.549,12.549,12.549,12.549,50000.0
2007-09-13 06:47:00,12.548,12.548,12.461,12.531,250000.0
2007-09-13 06:49:00,12.517,12.625,12.517,12.577,350000.0
2007-09-13 06:50:00,12.559,12.559,12.383,12.445,400000.0
2007-09-13 06:51:00,12.482,12.482,12.482,12.482,50000.0
2007-09-13 06:52:00,12.562,12.582,12.444,12.544,350000.0
2007-09-13 06:54:00,12.447,12.551,12.447,12.551,100000.0
2007-09-13 06:55:00,12.477,12.593,12.459,12.533,550000.0
2007-09-13 06:56:00,12.442,12.442,12.442,12.442,50000.0
2007-09-13 06:58:00,12.585,12.585,12.48,12.48,150000.0
2007-09-13 07:00:00,12.58,12.583,12.555,12.578,200000.0
2007-09-13 07:01:00,12.452,12.558,12.441,12.495,250000.0
2007-09-13 07:02:00,12.572,12.572,12.505,12.558,450000.0
2007-09-13 07:03:00,12.547,12.554,12.45,12.533,300000.0
2007-09-13 07:09:00,12.504,12.544,12.46,12.493,400000.0
2007-09-13 07:10:00,12.544,12.564,12.47,12.524,350000.0
2007-09-13 07:11:00,12.502,12.552,12.451,12.552,400000.0
2007-09-13 07:12:00,12.521,12.521,12.423,12.423,100000.0
2007-09-13 07:13:00,12.544,12.553,12.458,12.553,350000.0
2007-09-13 07:14:00,12.54,12.54,12.449,12.539,200000.0
2007-09-13 07:15:00,12.546,12.546,12.546,12.546,50000.0
2007-09-13 07:16:00,12.407,12.543,12.407,12.543,350000.0
2007-09-13 07:17:00,12.473,12.559,12.471,12.511,400000.0
2007-09-13 07:18:00,12.451,12.528,12.446,12.518,300000.0
2007-09-13 07:19:00,12.53,12.589,12.453,12.523,400000.0
2007-09-13 07:20:00,12.446,12.573,12.446,12.562,400000.0
2007-09-13 07:22:00,12.576,12.576,12.462,12.533,150000.0
2007-09-13 07:23:00,12.563,12.563,12.563,12.563,50000.0
2007-09-13 07:24:00,12.534,12.575,12.467,12.575,400000.0
2007-09-13 07:26:00,12.543,12.543,12.479,12.479,300000.0
2007-09-13 07:27:00,12.537,12.537,12.537,12.537,50000.0
2007-09-13 07:28:00,12.497,12.497,12.497,12.497,50000.0
2007-09-13 07:29:00,12.551,12.551,12.443,12.443,400000.0
2007-09-13 07:30:00,12.459,12.568,12.459,12.568,300000.0
2007-09-13 07:31:00,12.565,12.565,12.444,12.446,550000.0
2007-09-13 07:32:00,12.542,12.542,12.542,12.542,50000.0
2007-09-13 07:33:00,12.566,12.566,12.417,12.453,350000.0
2007-09-13 07:34:00,12.534,12.534,12.443,12.443,150000.0
2007-09-13 07:35:00,12.468,12.595,12.459,12.537,350000.0
2007-09-13 07:36:00,12.428,12.539,12.426,12.426,350000.0
2007-09-13 07:38:00,12.565,12.565,12.456,12.51,300000.0
2007-09-13 07:39:00,12.442,12.54,12.442,12.54,150000.0
2007-09-13 07:40:00,12.454,12.526,12.454,12.466,150000.0
2007-09-13 07:41:00,12.554,12.581,12.476,12.476,400000.0
2007-09-13 07:42:00,12.531,12.531,12.473,12.473,100000.0
2007-09-13 07:43:00,12.449,12.574,12.447,12.574,300000.0
2007-09-13 07:44:00,12.527,12.543,12.495,12.497,350000.0
2007-09-13 07:45:00,12.452,12.491,12.452,12.491,150000.0
2007-09-13 07:46:00,12.49,12.517,12.44,12.44,350000.0
2007-09-13 07:47:00,12.523,12.575,12.449,12.575,400000.0
2007-09-13 07:48:00,12.488,12.581,12.454,12.535,450000.0
2007-09-13 07:49:00,12.539,12.577,12.46,12.577,500000.0
2007-09-13 07:50:00,12.527,12.617,12.482,12.503,700000.0
2007-09-13 07:51:00,12.588,12.605,12.475,12.475,350000.0
2007-09-13 07:52:00,12.572,12.572,12.481,12.524,300000.0
2007-09-13 07:53:00,12.472,12.583,12.442,12.553,350000.0
2007-09-13 07:56:00,12.452,12.541,12.423,12.429,250000.0
2007-09-13 07:57:00,12.546,12.561,12.471,12.471,350000.0
2007-09-13 08:00:00,12.571,12.59,12.482,12.579,550000.0
2007-09-13 08:01:00,12.454,12.563,12.421,12.421,350000.0
2007-09-13 08:02:00,12.582,12.582,12.458,12.521,300000.0
2007-09-13 08:03:00,12.487,12.557,12.487,12.541,300000.0
2007-09-13 08:04:00,12.575,12.625,12.512,12.608,450000.0
2007-09-13 08:05:00,12.561,12.606,12.482,12.524,500000.0
2007-09-13 08:07:00,12.563,12.577,12.459,12.577,200000.0
2007-09-13 08:08:00,12.569,12.586,12.469,12.526,250000.0
2007-09-13 08:09:00,12.491,12.573,12.433,12.485,550000.0
2007-09-13 08:10:00,12.576,12.578,12.459,12.549,400000.0
2007-09-13 08:12:00,12.524,12.551,12.427,12.427,500000.0
2007-09-13 08:13:00,12.543,12.556,12.451,12.521,350000.0
2007-09-13 08:14:00,12.51,12.605,12.439,12.457,400000.0
2007-09-13 08:15:00,12.525,12.546,12.466,12.536,500000.0
2007-09-13 08:16:00,12.549,12.553,12.411,12.432,500000.0
2007-09-13 08:18:00,12.546,12.551,12.417,12.491,550000.0
2007-09-13 08:19:00,12.434,12.531,12.411,12.428,400000.0
2007-09-13 08:20:00,12.514,12.579,12.476,12.565,350000.0
2007-09-13 08:22:00,12.498,12.606,12.495,12.577,450000.0
2007-09-13 08:25:00,12.523,12.523,12.418,12.464,550000.0
2007-09-13 08:27:00,12.512,12.512,12.415,12.494,550000.0
2007-09-13 08:28:00,12.428,12.56,12.428,12.438,500000.0
2007-09-13 08:29:00,12.537,12.537,12.421,12.421,350000.0
2007-09-13 08:30:00,12.415,12.546,12.415,12.439,350000.0
2007-09-13 08:31:00,12.491,12.523,12.434,12.442,400000.0
2007-09-13 08:32:00,12.521,12.556,12.521,12.556,100000.0
2007-09-13 08:33:00,12.545,12.545,12.387,12.508,400000.0
2007-09-13 08:34:00,12.366,12.5,12.366,12.5,400000.0
2007-09-13 08:35:00,12.444,12.522,12.422,12.422,350000.0
2007-09-13 08:36:00,12.509,12.544,12.458,12.544,350000.0
2007-09-13 08:37:00,12.484,12.524,12.429,12.524,450000.0
2007-09-13 08:38:00,12.486,12.525,12.413,12.483,500000.0
2007-09-13 08:40:00,12.47,12.545,12.443,12.475,450000.0
2007-09-13 08:42:00,12.469,12.499,12.397,12.412,500000.0
2007-09-13 08:43:00,12.518,12.518,12.45,12.45,200000.0
2007-09-13 08:44:00,12.53,12.53,12.402,12.519,350000.0
2007-09-13 08:45:00,12.513,12.544,12.466,12.466,350000.0
2007-09-13 08:46:00,12.478,12.52,12.345,12.52,350000.0
2007-09-13 08:47:00,12.467,12.524,12.467,12.506,250000.0
2007-09-13 08:48:00,12.379,12.435,12.379,12.435,450000.0
2007-09-13 08:49:00,12.384,12.478,12.373,12.478,550000.0
2007-09-13 08:50:00,12.421,12.508,12.406,12.508,350000.0
2007-09-13 08:51:00,12.434,12.459,12.364,12.399,450000.0
2007-09-13 08:53:00,12.356,12.484,12.348,12.348,350000.0
2007-09-13 08:55:00,12.464,12.543,12.385,12.486,550000.0
2007-09-13 08:56:00,12.488,12.503,12.381,12.464,500000.0
2007-09-13 08:57:00,12.47,12.494,12.42,12.494,350000.0
2007-09-13 08:58:00,12.49,12.505,12.418,12.428,400000.0
2007-09-13 08:59:00,12.506,12.529,12.445,12.461,250000.0
2007-09-13 09:00:00,12.451,12.524,12.413,12.524,350000.0
2007-09-13 09:01:00,12.442,12.524,12.391,12.477,400000.0
2007-09-13 09:02:00,12.469,12.469,12.372,12.431,500000.0
2007-09-13 09:03:00,12.397,12.489,12.397,12.441,500000.0
2007-09-13 09:04:00,12.516,12.516,12.4,12.424,400000.0
2007-09-13 09:05:00,12.488,12.497,12.418,12.491,450000.0
2007-09-13 09:07:00,12.439,12.541,12.409,12.409,550000.0
2007-09-13 09:08:00,12.514,12.514,12.411,12.482,400000.0
2007-09-13 09:09:00,12.404,12.487,12.361,12.414,400000.0
2007-09-13 09:10:00,12.441,12.517,12.399,12.399,400000.0
2007-09-13 09:11:00,12.478,12.498,12.361,12.496,400000.0
2007-09-13 09:12:00,12.412,12.493,12.396,12.441,300000.0
2007-09-13 09:13:00,12.448,12.465,12.365,12.365,450000.0
2007-09-13 09:14:00,12.466,12.491,12.419,12.474,350000.0
2007-09-13 09:15:00,12.447,12.468,12.372,12.389,550000.0
2007-09-13 09:17:00,12.461,12.521,12.363,12.363,350000.0
2007-09-13 09:18:00,12.321,12.493,12.321,12.468,500000.0
2007-09-13 09:19:00,12.453,12.474,12.354,12.374,500000.0
2007-09-13 09:20:00,12.475,12.499,12.391,12.496,400000.0
2007-09-13 09:21:00,12.427,12.508,12.392,12.499,500000.0
2007-09-13 09:22:00,12.45,12.504,12.356,12.469,550000.0
2007-09-13 09:23:00,12.416,12.513,12.381,12.481,450000.0
2007-09-13 09:24:00,12.448,12.542,12.407,12.511,400000.0
2007-09-13 09:25:00,12.431,12.498,12.414,12.498,350000.0
2007-09-13 09:26:00,12.397,12.482,12.35,12.482,450000.0
2007-09-13 09:29:00,12.439,12.493,12.378,12.493,500000.0
2007-09-13 09:30:00,12.478,12.516,12.378,12.489,500000.0
2007-09-13 09:32:00,12.406,12.491,12.352,12.471,350000.0
2007-09-13 09:33:00,12.355,12.461,12.354,12.419,500000.0
2007-09-13 09:35:00,12.454,12.503,12.389,12.503,450000.0
2007-09-13 09:37:00,12.498,12.51,12.403,12.451,550000.0
2007-09-13 09:38:00,12.354,12.483,12.354,12.483,350000.0
2007-09-13 09:40:00,12.401,12.509,12.37,12.37,550000.0
2007-09-13 09:43:00,12.351,12.499,12.351,12.499,500000.0
2007-09-13 09:44:00,12.423,12.512,12.377,12.436,350000.0
2007-09-13 09:45:00,12.471,12.519,12.406,12.51,500000.0
2007-09-13 09:46:00,12.448,12.517,12.385,12.385,350000.0
2007-09-13 09:47:00,12.437,12.535,12.428,12.478,400000.0
2007-09-13 09:49:00,12.358,12.476,12.338,12.338,400000.0
2007-09-13 09:50:00,12.437,12.484,12.405,12.405,350000.0
2007-09-13 09:51:00,12.386,12.512,12.386,12.491,350000.0
2007-09-13 09:53:00,12.398,12.49,12.372,12.488,400000.0
2007-09-13 09:54:00,12.431,12.468,12.369,12.423,350000.0
2007-09-13 09:55:00,12.489,12.489,12.361,12.467,550000.0
2007-09-13 09:56:00,12.488,12.503,12.391,12.438,250000.0
2007-09-13 09:57:00,12.478,12.526,12.4,12.485,550000.0
2007-09-13 09:58:00,12.407,12.497,12.395,12.459,400000.0
2007-09-13 09:59:00,12.415,12.498,12.351,12.498,450000.0
2007-09-13 10:00:00,12.481,12.481,12.33,12.465,550000.0
2007-09-13 10:01:00,12.532,12.532,12.419,12.419,350000.0
2007-09-13 10:02:00,12.384,12.484,12.375,12.471,450000.0
2007-09-13 10:03:00,12.386,12.535,12.384,12.494,550000.0
2007-09-13 10:04:00,12.514,12.556,12.462,12.519,300000.0
2007-09-13 10:05:00,12.415,12.495,12.346,12.486,450000.0
2007-09-13 10:06:00,12.468,12.511,12.423,12.509,350000.0
2007-09-13 10:07:00,12.465,12.538,12.415,12.435,500000.0
2007-09-13 10:08:00,12.453,12.534,12.427,12.534,500000.0
2007-09-13 10:09:00,12.461,12.55,12.428,12.528,600000.0
2007-09-13 10:10:00,12.448,12.535,12.42,12.437,350000.0
2007-09-13 10:11:00,12.529,12.529,12.4,12.413,350000.0
2007-09-13 10:12:00,12.441,12.503,12.415,12.437,450000.0
2007-09-13 10:13:00,12.437,12.531,12.409,12.531,550000.0
2007-09-13 10:14:00,12.453,12.534,12.447,12.534,400000.0
2007-09-13 10:15:00,12.506,12.546,12.394,12.485,400000.0
2007-09-13 10:16:00,12.477,12.515,12.411,12.505,400000.0
2007-09-13 10:17:00,12.45,12.515,12.438,12.438,400000.0
2007-09-13 10:18:00,12.383,12.474,12.381,12.407,350000.0
2007-09-13 10:19:00,12.404,12.522,12.364,12.522,400000.0
2007-09-13 10:20:00,12.395,12.471,12.365,12.365,550000.0
2007-09-13 10:21:00,12.436,12.525,12.384,12.503,500000.0
2007-09-13 10:22:00,12.528,12.528,12.413,12.496,500000.0
2007-09-13 10:23:00,12.407,12.529,12.362,12.529,350000.0
2007-09-13 10:24:00,12.489,12.5,12.428,12.5,350000.0
2007-09-13 10:25:00,12.424,12.52,12.384,12.475,450000.0
2007-09-13 10:26:00,12.513,12.516,12.389,12.504,500000.0
2007-09-13 10:27:00,12.525,12.525,12.423,12.486,500000.0
2007-09-13 10:28:00,12.49,12.507,12.389,12.398,450000.0
2007-09-13 10:29:00,12.517,12.517,12.34,12.487,500000.0
2007-09-13 10:30:00,12.487,12.537,12.426,12.488,500000.0
2007-09-13 10:31:00,12.541,12.558,12.457,12.479,350000.0
2007-09-13 10:32:00,12.539,12.547,12.439,12.503,450000.0
2007-09-13 10:34:00,12.442,12.5,12.417,12.494,350000.0
2007-09-13 10:35:00,12.416,12.477,12.39,12.406,400000.0
2007-09-13 10:36:00,12.404,12.514,12.404,12.489,400000.0
2007-09-13 10:37:00,12.527,12.527,12.37,12.493,500000.0
2007-09-13 10:39:00,12.468,12.468,12.332,12.332,400000.0
2007-09-13 10:40:00,12.426,12.521,12.386,12.423,400000.0
2007-09-13 10:41:00,12.496,12.54,12.445,12.502,400000.0
2007-09-13 10:42:00,12.484,12.52,12.392,12.52,350000.0
2007-09-13 10:44:00,12.475,12.495,12.387,12.406,450000.0
2007-09-13 10:47:00,12.418,12.524,12.389,12.389,350000.0
2007-09-13 10:48:00,12.444,12.535,12.398,12.53,350000.0
2007-09-13 10:49:00,12.495,12.524,12.395,12.524,500000.0
2007-09-13 10:50:00,12.477,12.477,12.393,12.455,500000.0
2007-09-13 10:51:00,12.446,12.479,12.348,12.39,450000.0
2007-09-13 10:52:00,12.442,12.479,12.34,12.442,500000.0
2007-09-13 10:53:00,12.472,12.539,12.398,12.411,350000.0
2007-09-13 10:54:00,12.499,12.504,12.43,12.44,550000.0
2007-09-13 10:55:00,12.477,12.477,12.387,12.387,450000.0
2007-09-13 10:56:00,12.522,12.533,12.407,12.509,550000.0
2007-09-13 10:57:00,12.55,12.55,12.411,12.542,400000.0
2007-09-13 10:58:00,12.428,12.527,12.387,12.453,550000.0
2007-09-13 10:59:00,12.522,12.54,12.405,12.405,450000.0
2007-09-13 11:00:00,12.459,12.53,12.366,12.42,350000.0
2007-09-13 11:01:00,12.374,12.487,12.348,12.406,550000.0
2007-09-13 11:02:00,12.54,12.543,12.414,12.473,400000.0
2007-09-13 11:03:00,12.458,12.544,12.393,12.439,550000.0
2007-09-13 11:04:00,12.503,12.527,12.357,12.469,550000.0
2007-09-13 11:05:00,12.528,12.528,12.365,12.412,550000.0
2007-09-13 11:06:00,12.515,12.527,12.394,12.412,500000.0
2007-09-13 11:07:00,12.431,12.541,12.413,12.516,400000.0
2007-09-13 11:08:00,12.454,12.493,12.387,12.417,400000.0
2007-09-13 11:09:00,12.507,12.509,12.405,12.509,500000.0
2007-09-13 11:10:00,12.393,12.518,12.393,12.428,400000.0
2007-09-13 11:11:00,12.476,12.499,12.368,12.466,350000.0
2007-09-13 11:12:00,12.481,12.496,12.384,12.397,350000.0
2007-09-13 11:13:00,12.506,12.536,12.41,12.516,500000.0
2007-09-13 11:14:00,12.437,12.524,12.393,12.524,400000.0
2007-09-13 11:15:00,12.439,12.439,12.426,12.426,100000.0
2007-09-13 11:16:00,12.482,12.518,12.415,12.415,350000.0
2007-09-13 11:17:00,12.473,12.473,12.347,12.369,350000.0
2007-09-13 11:18:00,12.509,12.547,12.431,12.508,350000.0
2007-09-13 11:19:00,12.409,12.521,12.347,12.521,550000.0
2007-09-13 11:20:00,12.504,12.504,12.344,12.41,450000.0
2007-09-13 11:21:00,12.518,12.518,12.383,12.383,450000.0
2007-09-13 11:22:00,12.45,12.569,12.428,12.444,350000.0
2007-09-13 11:23:00,12.456,12.508,12.392,12.4,500000.0
2007-09-13 11:24:00,12.484,12.551,12.426,12.508,550000.0
2007-09-13 11:25:00,12.444,12.538,12.436,12.528,350000.0
2007-09-13 11:26:00,12.48,12.519,12.402,12.422,400000.0
2007-09-13 11:27:00,12.44,12.569,12.44,12.547,500000.0
2007-09-13 11:28:00,12.429,12.525,12.393,12.475,350000.0
2007-09-13 11:29:00,12.438,12.536,12.42,12.456,500000.0
2007-09-13 11:30:00,12.457,12.53,12.412,12.452,450000.0
2007-09-13 11:31:00,12.451,12.523,12.397,12.476,500000.0
2007-09-13 11:32:00,12.447,12.544,12.398,12.398,500000.0
2007-09-13 11:33:00,12.408,12.494,12.398,12.48,450000.0
2007-09-13 11:34:00,12.489,12.498,12.416,12.498,400000.0
2007-09-13 11:35:00,12.494,12.511,12.371,12.455,450000.0
2007-09-13 11:36:00,12.353,12.498,12.353,12.498,550000.0
2007-09-13 11:37:00,12.515,12.515,12.409,12.443,400000.0
2007-09-13 11:38:00,12.524,12.524,12.409,12.524,400000.0
2007-09-13 11:39:00,12.451,12.517,12.405,12.426,350000.0
2007-09-13 11:40:00,12.448,12.504,12.415,12.415,550000.0
2007-09-13 11:41:00,12.449,12.516,12.431,12.475,350000.0
2007-09-13 11:42:00,12.438,12.545,12.399,12.545,500000.0
2007-09-13 11:43:00,12.519,12.519,12.408,12.518,350000.0
2007-09-13 11:45:00,12.377,12.452,12.356,12.359,550000.0
2007-09-13 11:46:00,12.451,12.492,12.368,12.392,400000.0
2007-09-13 11:47:00,12.433,12.492,12.381,12.414,550000.0
2007-09-13 11:48:00,12.46,12.502,12.385,12.502,400000.0
2007-09-13 11:49:00,12.488,12.502,12.387,12.452,350000.0
2007-09-13 11:50:00,12.473,12.497,12.387,12.497,350000.0
2007-09-13 11:51:00,12.497,12.523,12.386,12.489,550000.0
2007-09-13 11:52:00,12.389,12.484,12.347,12.483,450000.0
2007-09-13 11:54:00,12.417,12.512,12.359,12.512,550000.0
2007-09-13 11:55:00,12.479,12.53,12.401,12.523,350000.0
2007-09-13 11:56:00,12.444,12.517,12.443,12.45,350000.0
2007-09-13 11:57:00,12.488,12.537,12.418,12.498,450000.0
2007-09-13 11:58:00,12.414,12.52,12.392,12.505,350000.0
2007-09-13 12:00:00,12.476,12.476,12.345,12.345,350000.0
2007-09-13 12:01:00,12.511,12.511,12.396,12.43,500000.0
2007-09-13 12:02:00,12.468,12.484,12.436,12.484,350000.0
2007-09-13 12:03:00,12.441,12.564,12.423,12.497,1000000.0
2007-09-13 12:04:00,12.489,12.496,12.368,12.496,400000.0
2007-09-13 12:05:00,12.497,12.551,12.425,12.459,350000.0
2007-09-13 12:06:00,12.504,12.504,12.432,12.495,350000.0
2007-09-13 12:07:00,12.402,12.492,12.402,12.405,350000.0
2007-09-13 12:08:00,12.484,12.531,12.421,12.522,450000.0
2007-09-13 12:09:00,12.417,12.505,12.417,12.452,350000.0
2007-09-13 12:10:00,12.493,12.531,12.428,12.47,400000.0
2007-09-13 12:11:00,12.377,12.494,12.355,12.489,500000.0
2007-09-13 12:12:00,12.342,12.498,12.342,12.412,350000.0
2007-09-13 12:15:00,12.449,12.522,12.405,12.44,400000.0
2007-09-13 12:16:00,12.498,12.501,12.387,12.439,400000.0
2007-09-13 12:17:00,12.455,12.514,12.455,12.514,400000.0
2007-09-13 12:18:00,12.497,12.497,12.411,12.411,450000.0
2007-09-13 12:19:00,12.4,12.47,12.338,12.362,450000.0
2007-09-13 12:20:00,12.426,12.501,12.355,12.427,500000.0
2007-09-13 12:21:00,12.374,12.491,12.371,12.483,400000.0
2007-09-13 12:22:00,12.387,12.538,12.387,12.425,450000.0
2007-09-13 12:23:00,12.418,12.496,12.356,12.374,400000.0
2007-09-13 12:24:00,12.504,12.504,12.406,12.478,600000.0
2007-09-13 12:25:00,12.501,12.501,12.362,12.412,500000.0
2007-09-13 12:26:00,12.47,12.47,12.343,12.43,450000.0
2007-09-13 12:27:00,12.464,12.494,12.386,12.47,550000.0
2007-09-13 12:28:00,12.441,12.465,12.356,12.356,550000.0
2007-09-13 12:29:00,12.481,12.484,12.392,12.468,450000.0
2007-09-13 12:30:00,12.454,12.528,12.404,12.488,500000.0
2007-09-13 12:31:00,12.479,12.493,12.429,12.475,350000.0
2007-09-13 12:32:00,12.423,12.485,12.392,12.473,400000.0
2007-09-13 12:33:00,12.413,12.414,12.332,12.378,350000.0
2007-09-13 12:34:00,12.469,12.494,12.393,12.393,350000.0
2007-09-13 12:35:00,12.507,12.523,12.403,12.474,500000.0
2007-09-13 12:36:00,12.493,12.493,12.328,12.412,350000.0
2007-09-13 12:37:00,12.445,12.468,12.325,12.36,550000.0
2007-09-13 12:38:00,12.285,12.39,12.285,12.347,450000.0
2007-09-13 12:39:00,12.415,12.465,12.312,12.402,450000.0
2007-09-13 12:40:00,12.382,12.441,12.318,12.441,450000.0
2007-09-13 12:41:00,12.397,12.444,12.318,12.444,450000.0
2007-09-13 12:42:00,12.309,12.422,12.309,12.346,400000.0
2007-09-13 12:43:00,12.37,12.417,12.292,12.322,500000.0
2007-09-13 12:44:00,12.399,12.453,12.325,12.334,500000.0
2007-09-13 12:45:00,12.386,12.448,12.326,12.344,500000.0
2007-09-13 12:46:00,12.369,12.387,12.32,12.387,350000.0
2007-09-13 12:47:00,12.374,12.449,12.27,12.307,450000.0
2007-09-13 12:48:00,12.341,12.455,12.336,12.408,550000.0
2007-09-13 12:49:00,12.373,12.461,12.347,12.351,450000.0
2007-09-13 12:50:00,12.337,12.443,12.337,12.392,400000.0
2007-09-13 12:51:00,12.361,12.439,12.312,12.422,350000.0
2007-09-13 12:52:00,12.396,12.481,12.369,12.404,500000.0
2007-09-13 12:53:00,12.336,12.412,12.306,12.406,500000.0
2007-09-13 12:54:00,12.44,12.44,12.331,12.376,450000.0
2007-09-13 12:55:00,12.309,12.408,12.309,12.368,350000.0
2007-09-13 12:56:00,12.356,12.443,12.343,12.356,500000.0
2007-09-13 12:57:00,12.318,12.435,12.318,12.435,350000.0
2007-09-13 12:58:00,12.385,12.45,12.323,12.337,400000.0
2007-09-13 12:59:00,12.433,12.433,12.274,12.328,350000.0
2007-09-13 13:00:00,12.449,12.449,12.379,12.419,350000.0
2007-09-13 13:01:00,12.301,12.453,12.301,12.393,400000.0
2007-09-13 13:02:00,12.307,12.402,12.306,12.353,400000.0
2007-09-13 13:03:00,12.367,12.429,12.31,12.31,450000.0
2007-09-13 13:04:00,12.359,12.424,12.295,12.311,450000.0
2007-09-13 13:05:00,12.325,12.49,12.318,12.428,550000.0
2007-09-13 13:06:00,12.443,12.443,12.31,12.408,450000.0
2007-09-13 13:07:00,12.388,12.414,12.28,12.382,400000.0
2007-09-13 13:08:00,12.339,12.427,12.318,12.318,400000.0
2007-09-13 13:09:00,12.428,12.428,12.3,12.306,450000.0
2007-09-13 13:10:00,12.376,12.41,12.282,12.316,500000.0
2007-09-13 13:11:00,12.334,12.426,12.334,12.402,400000.0
2007-09-13 13:12:00,12.402,12.402,12.257,12.265,550000.0
2007-09-13 13:13:00,12.401,12.407,12.289,12.398,450000.0
2007-09-13 13:14:00,12.313,12.449,12.313,12.433,350000.0
2007-09-13 13:15:00,12.357,12.419,12.299,12.397,400000.0
2007-09-13 13:16:00,12.426,12.426,12.329,12.424,350000.0
2007-09-13 13:17:00,12.307,12.399,12.271,12.399,500000.0
2007-09-13 13:18:00,12.416,12.427,12.349,12.427,350000.0
2007-09-13 13:19:00,12.45,12.45,12.329,12.435,400000.0
2007-09-13 13:20:00,12.345,12.419,12.311,12.383,500000.0
2007-09-13 13:21:00,12.309,12.408,12.303,12.313,350000.0
2007-09-13 13:22:00,12.436,12.436,12.353,12.405,400000.0
2007-09-13 13:23:00,12.407,12.453,12.335,12.453,400000.0
2007-09-13 13:24:00,12.387,12.512,12.387,12.469,400000.0
2007-09-13 13:25:00,12.444,12.46,12.383,12.458,350000.0
2007-09-13 13:26:00,12.382,12.435,12.34,12.435,500000.0
2007-09-13 13:27:00,12.312,12.409,12.312,12.376,500000.0
2007-09-13 13:28:00,12.375,12.432,12.297,12.432,400000.0
2007-09-13 13:29:00,12.447,12.447,12.304,12.403,350000.0
2007-09-13 13:30:00,12.343,12.44,12.336,12.344,550000.0
2007-09-13 13:31:00,12.441,12.447,12.306,12.335,350000.0
2007-09-13 13:32:00,12.368,12.463,12.326,12.413,500000.0
2007-09-13 13:33:00,12.422,12.46,12.333,12.379,500000.0
2007-09-13 13:34:00,12.29,12.47,12.29,12.355,350000.0
2007-09-13 13:35:00,12.416,12.451,12.329,12.41,400000.0
2007-09-13 13:36:00,12.369,12.438,12.301,12.41,450000.0
2007-09-13 13:37:00,12.349,12.433,12.349,12.415,350000.0
2007-09-13 13:38:00,12.332,12.409,12.287,12.409,400000.0
2007-09-13 13:39:00,12.411,12.446,12.332,12.426,500000.0
2007-09-13 13:40:00,12.405,12.438,12.315,12.438,350000.0
2007-09-13 13:41:00,12.333,12.448,12.333,12.35,350000.0
2007-09-13 13:42:00,12.427,12.427,12.309,12.377,350000.0
2007-09-13 13:43:00,12.432,12.453,12.297,12.417,500000.0
2007-09-13 13:44:00,12.337,12.469,12.312,12.372,350000.0
2007-09-13 13:45:00,12.346,12.475,12.326,12.418,400000.0
2007-09-13 13:46:00,12.365,12.441,12.324,12.379,450000.0
2007-09-13 13:47:00,12.335,12.454,12.308,12.365,300000.0
2007-09-13 13:48:00,12.312,12.399,12.289,12.34,450000.0
2007-09-13 13:49:00,12.305,12.434,12.305,12.407,350000.0
2007-09-13 13:50:00,12.383,12.438,12.324,12.392,500000.0
2007-09-13 13:51:00,12.316,12.42,12.309,12.34,550000.0
2007-09-13 13:52:00,12.402,12.402,12.278,12.379,350000.0
2007-09-13 13:53:00,12.33,12.415,12.33,12.342,450000.0
2007-09-13 13:54:00,12.429,12.429,12.295,12.427,400000.0
2007-09-13 13:55:00,12.384,12.422,12.358,12.394,350000.0
2007-09-13 13:56:00,12.4,12.445,12.334,12.334,350000.0
2007-09-13 13:57:00,12.371,12.441,12.325,12.325,400000.0
2007-09-13 13:58:00,12.421,12.437,12.35,12.437,400000.0
2007-09-13 13:59:00,12.33,12.434,12.276,12.434,450000.0
2007-09-13 14:00:00,12.405,12.419,12.321,12.397,350000.0
2007-09-13 14:01:00,12.372,12.414,12.324,12.414,350000.0
2007-09-13 14:02:00,12.421,12.424,12.309,12.395,350000.0
2007-09-13 14:03:00,12.439,12.453,12.379,12.44,350000.0
2007-09-13 14:04:00,12.346,12.467,12.345,12.467,350000.0
2007-09-13 14:05:00,12.432,12.433,12.289,12.365,400000.0
2007-09-13 14:06:00,12.346,12.486,12.346,12.433,350000.0
2007-09-13 14:07:00,12.379,12.474,12.379,12.452,400000.0
2007-09-13 14:08:00,12.423,12.437,12.312,12.415,550000.0
2007-09-13 14:09:00,12.315,12.438,12.308,12.363,550000.0
2007-09-13 14:10:00,12.354,12.469,12.354,12.403,350000.0
2007-09-13 14:11:00,12.462,12.473,12.418,12.473,350000.0
2007-09-13 14:12:00,12.445,12.449,12.34,12.449,400000.0
2007-09-13 14:13:00,12.432,12.474,12.372,12.389,450000.0
2007-09-13 14:14:00,12.462,12.473,12.349,12.37,350000.0
2007-09-13 14:15:00,12.346,12.488,12.346,12.479,500000.0
2007-09-13 14:16:00,12.415,12.462,12.355,12.434,350000.0
2007-09-13 14:17:00,12.404,12.411,12.313,12.342,450000.0
2007-09-13 14:18:00,12.347,12.443,12.321,12.325,400000.0
2007-09-13 14:19:00,12.447,12.485,12.354,12.448,500000.0
2007-09-13 14:20:00,12.384,12.501,12.384,12.407,350000.0
2007-09-13 14:21:00,12.464,12.479,12.362,12.362,350000.0
2007-09-13 14:22:00,12.381,12.466,12.356,12.4,400000.0
2007-09-13 14:23:00,12.456,12.462,12.336,12.336,650000.0
2007-09-13 14:24:00,12.477,12.48,12.35,12.371,350000.0
2007-09-13 14:25:00,12.355,12.487,12.355,12.458,400000.0
2007-09-13 14:26:00,12.422,12.492,12.358,12.429,350000.0
2007-09-13 14:27:00,12.459,12.466,12.396,12.443,400000.0
2007-09-13 14:28:00,12.47,12.475,12.381,12.404,400000.0
2007-09-13 14:29:00,12.442,12.488,12.414,12.415,450000.0
2007-09-13 14:30:00,12.456,12.483,12.341,12.483,400000.0
2007-09-13 14:31:00,12.386,12.502,12.386,12.475,400000.0
2007-09-13 14:32:00,12.379,12.471,12.379,12.467,400000.0
2007-09-13 14:33:00,12.431,12.502,12.405,12.502,400000.0
2007-09-13 14:34:00,12.484,12.518,12.359,12.38,450000.0
2007-09-13 14:35:00,12.487,12.493,12.418,12.431,350000.0
2007-09-13 14:36:00,12.42,12.528,12.379,12.503,450000.0
2007-09-13 14:37:00,12.417,12.508,12.342,12.508,550000.0
2007-09-13 14:38:00,12.486,12.492,12.385,12.442,400000.0
2007-09-13 14:39:00,12.495,12.497,12.358,12.472,550000.0
2007-09-13 14:40:00,12.541,12.541,12.401,12.506,550000.0
2007-09-13 14:41:00,12.474,12.539,12.423,12.539,350000.0
2007-09-13 14:42:00,12.495,12.538,12.403,12.418,400000.0
2007-09-13 14:43:00,12.523,12.55,12.421,12.55,500000.0
2007-09-13 14:44:00,12.431,12.49,12.375,12.49,450000.0
2007-09-13 14:45:00,12.487,12.521,12.447,12.505,400000.0
2007-09-13 14:46:00,12.496,12.521,12.446,12.463,350000.0
2007-09-13 14:47:00,12.495,12.527,12.39,12.514,350000.0
2007-09-13 14:48:00,12.493,12.52,12.415,12.509,400000.0
2007-09-13 14:49:00,12.554,12.569,12.407,12.426,500000.0
2007-09-13 14:50:00,12.439,12.501,12.364,12.5,400000.0
2007-09-13 14:51:00,12.538,12.545,12.453,12.514,350000.0
2007-09-13 14:52:00,12.548,12.548,12.443,12.469,450000.0
2007-09-13 14:53:00,12.433,12.492,12.39,12.456,400000.0
2007-09-13 14:54:00,12.364,12.511,12.364,12.511,550000.0
2007-09-13 14:55:00,12.468,12.493,12.375,12.375,450000.0
2007-09-13 14:56:00,12.452,12.498,12.391,12.498,300000.0
2007-09-13 14:57:00,12.479,12.523,12.43,12.514,500000.0
2007-09-13 14:58:00,12.474,12.499,12.378,12.499,400000.0
2007-09-13 14:59:00,12.467,12.537,12.403,12.537,550000.0
2007-09-13 15:00:00,12.436,12.542,12.394,12.542,350000.0
2007-09-13 15:01:00,12.453,12.555,12.442,12.48,450000.0
2007-09-13 15:02:00,12.487,12.521,12.401,12.463,400000.0
2007-09-13 15:03:00,12.5,12.552,12.421,12.546,500000.0
2007-09-13 15:04:00,12.421,12.535,12.421,12.45,550000.0
2007-09-13 15:05:00,12.369,12.508,12.369,12.508,550000.0
2007-09-13 15:06:00,12.493,12.513,12.48,12.48,400000.0
2007-09-13 15:07:00,12.4,12.505,12.369,12.483,350000.0
2007-09-13 15:08:00,12.442,12.503,12.389,12.414,350000.0
2007-09-13 15:09:00,12.495,12.519,12.381,12.384,450000.0
2007-09-13 15:10:00,12.418,12.501,12.362,12.415,400000.0
2007-09-13 15:11:00,12.424,12.484,12.394,12.394,350000.0
2007-09-13 15:12:00,12.399,12.481,12.353,12.481,350000.0
2007-09-13 15:13:00,12.493,12.493,12.344,12.438,500000.0
2007-09-13 15:14:00,12.399,12.489,12.399,12.4,350000.0
2007-09-13 15:15:00,12.362,12.484,12.353,12.464,400000.0
2007-09-13 15:16:00,12.352,12.48,12.352,12.472,350000.0
2007-09-13 15:17:00,12.332,12.498,12.332,12.446,500000.0
2007-09-13 15:18:00,12.432,12.45,12.348,12.449,450000.0
2007-09-13 15:19:00,12.395,12.487,12.32,12.32,450000.0
2007-09-13 15:20:00,12.381,12.497,12.342,12.36,550000.0
2007-09-13 15:21:00,12.376,12.435,12.34,12.435,400000.0
2007-09-13 15:22:00,12.44,12.485,12.392,12.456,350000.0
2007-09-13 15:23:00,12.391,12.486,12.391,12.457,400000.0
2007-09-13 15:24:00,12.445,12.482,12.363,12.482,500000.0
2007-09-13 15:25:00,12.483,12.483,12.363,12.403,450000.0
2007-09-13 15:30:00,12.43,12.449,12.341,12.392,450000.0
2007-09-13 15:31:00,12.392,12.475,12.357,12.382,500000.0
2007-09-13 15:32:00,12.469,12.469,12.293,12.407,500000.0
2007-09-13 15:33:00,12.425,12.428,12.341,12.41,400000.0
2007-09-13 15:34:00,12.359,12.436,12.359,12.433,450000.0
2007-09-13 15:35:00,12.407,12.495,12.31,12.395,500000.0
2007-09-13 15:36:00,12.379,12.431,12.283,12.431,550000.0
2007-09-13 15:37:00,12.418,12.459,12.33,12.391,450000.0
2007-09-13 15:38:00,12.398,12.504,12.394,12.394,450000.0
2007-09-13 15:39:00,12.391,12.451,12.376,12.451,350000.0
2007-09-13 15:40:00,12.363,12.451,12.339,12.344,450000.0
2007-09-13 15:41:00,12.372,12.436,12.297,12.33,350000.0
2007-09-13 15:42:00,12.467,12.472,12.332,12.342,450000.0
2007-09-13 15:43:00,12.388,12.411,12.29,12.38,450000.0
2007-09-13 15:44:00,12.449,12.473,12.368,12.454,350000.0
2007-09-13 15:45:00,12.416,12.446,12.351,12.371,450000.0
2007-09-13 15:46:00,12.454,12.463,12.352,12.443,350000.0
2007-09-13 15:47:00,12.395,12.402,12.256,12.291,550000.0
2007-09-13 15:48:00,12.323,12.378,12.283,12.303,350000.0
2007-09-13 15:49:00,12.408,12.434,12.359,12.434,350000.0
2007-09-13 15:50:00,12.424,12.424,12.324,12.336,550000.0
2007-09-13 15:51:00,12.397,12.443,12.308,12.399,550000.0
2007-09-13 15:52:00,12.292,12.423,12.27,12.27,350000.0
2007-09-13 15:53:00,12.358,12.375,12.253,12.354,500000.0
2007-09-13 15:54:00,12.378,12.405,12.263,12.36,400000.0
2007-09-13 15:55:00,12.274,12.415,12.274,12.394,500000.0
2007-09-13 15:56:00,12.4,12.4,12.254,12.254,450000.0
2007-09-13 15:57:00,12.337,12.382,12.301,12.324,450000.0
2007-09-13 15:58:00,12.323,12.398,12.277,12.29,400000.0
2007-09-13 15:59:00,12.408,12.408,12.282,12.308,450000.0
2007-09-13 16:00:00,12.351,12.351,12.198,12.297,550000.0
2007-09-13 16:01:00,12.34,12.367,12.23,12.339,450000.0
2007-09-13 16:02:00,12.262,12.384,12.221,12.304,550000.0
2007-09-13 16:03:00,12.297,12.382,12.236,12.336,400000.0
2007-09-13 16:04:00,12.237,12.348,12.224,12.343,550000.0
2007-09-13 16:05:00,12.38,12.386,12.274,12.361,350000.0
2007-09-13 16:06:00,12.344,12.404,12.276,12.404,500000.0
2007-09-13 16:07:00,12.419,12.419,12.308,12.323,500000.0
2007-09-13 16:08:00,12.303,12.431,12.303,12.367,450000.0
2007-09-13 16:09:00,12.308,12.442,12.308,12.438,350000.0
2007-09-13 16:10:00,12.345,12.416,12.287,12.413,400000.0
2007-09-13 16:11:00,12.416,12.429,12.313,12.353,500000.0
2007-09-13 16:12:00,12.317,12.429,12.289,12.429,400000.0
2007-09-13 16:13:00,12.355,12.448,12.318,12.448,450000.0
2007-09-13 16:14:00,12.414,12.414,12.322,12.363,350000.0
2007-09-13 16:15:00,12.351,12.466,12.288,12.321,400000.0
2007-09-13 16:16:00,12.374,12.435,12.315,12.418,550000.0
2007-09-13 16:17:00,12.44,12.525,12.359,12.359,350000.0
2007-09-13 16:18:00,12.44,12.44,12.318,12.41,400000.0
2007-09-13 16:19:00,12.352,12.484,12.352,12.443,500000.0
2007-09-13 16:20:00,12.394,12.403,12.264,12.331,550000.0
2007-09-13 16:21:00,12.377,12.404,12.315,12.315,400000.0
2007-09-13 16:22:00,12.394,12.4,12.302,12.354,450000.0
2007-09-13 16:23:00,12.292,12.418,12.287,12.313,400000.0
2007-09-13 16:24:00,12.394,12.414,12.325,12.325,350000.0
2007-09-13 16:25:00,12.382,12.426,12.27,12.357,450000.0
2007-09-13 16:26:00,12.375,12.375,12.227,12.248,550000.0
2007-09-13 16:27:00,12.447,12.447,12.317,12.348,400000.0
2007-09-13 16:28:00,12.415,12.419,12.299,12.398,550000.0
2007-09-13 16:29:00,12.375,12.462,12.327,12.351,400000.0
2007-09-13 16:30:00,12.339,12.444,12.317,12.411,550000.0
2007-09-13 16:31:00,12.44,12.44,12.282,12.308,500000.0
2007-09-13 16:32:00,12.37,12.442,12.327,12.442,400000.0
2007-09-13 16:33:00,12.355,12.45,12.309,12.353,550000.0
2007-09-13 16:34:00,12.337,12.449,12.337,12.372,450000.0
2007-09-13 16:35:00,12.372,12.437,12.329,12.437,400000.0
2007-09-13 16:36:00,12.422,12.433,12.324,12.324,400000.0
2007-09-13 16:37:00,12.343,12.459,12.312,12.434,400000.0
2007-09-13 16:38:00,12.317,12.422,12.309,12.325,450000.0
2007-09-13 16:39:00,12.393,12.477,12.373,12.477,500000.0
2007-09-13 16:40:00,12.389,12.437,12.36,12.416,450000.0
2007-09-13 16:41:00,12.401,12.504,12.353,12.428,400000.0
2007-09-13 16:42:00,12.374,12.479,12.354,12.479,500000.0
2007-09-13 16:43:00,12.357,12.474,12.357,12.394,350000.0
2007-09-13 16:44:00,12.369,12.501,12.369,12.469,550000.0
2007-09-13 16:45:00,12.389,12.421,12.288,12.345,400000.0
2007-09-13 16:46:00,12.472,12.514,12.361,12.361,400000.0
2007-09-13 16:47:00,12.38,12.492,12.339,12.374,600000.0
2007-09-13 16:48:00,12.459,12.5,12.38,12.427,500000.0
2007-09-13 16:49:00,12.421,12.462,12.314,12.314,450000.0
2007-09-13 16:50:00,12.468,12.507,12.362,12.415,500000.0
2007-09-13 16:51:00,12.419,12.487,12.328,12.374,500000.0
2007-09-13 16:52:00,12.288,12.468,12.288,12.468,400000.0
2007-09-13 16:53:00,12.435,12.455,12.343,12.381,400000.0
2007-09-13 16:54:00,12.336,12.445,12.281,12.358,450000.0
2007-09-13 16:55:00,12.471,12.471,12.324,12.451,500000.0
2007-09-13 16:56:00,12.382,12.45,12.339,12.346,400000.0
2007-09-13 16:57:00,12.345,12.441,12.345,12.378,500000.0
2007-09-13 16:58:00,12.398,12.488,12.37,12.424,500000.0
2007-09-13 16:59:00,12.378,12.461,12.343,12.375,400000.0
2007-09-13 17:00:00,12.374,12.413,12.287,12.413,400000.0
2007-09-13 17:01:00,12.375,12.428,12.292,12.346,400000.0
2007-09-13 17:02:00,12.339,12.423,12.328,12.387,400000.0
2007-09-13 17:03:00,12.401,12.476,12.349,12.351,450000.0
2007-09-13 17:04:00,12.365,12.449,12.319,12.382,350000.0
2007-09-13 17:05:00,12.464,12.465,12.327,12.418,400000.0
2007-09-13 17:06:00,12.454,12.454,12.288,12.422,350000.0
2007-09-13 17:07:00,12.402,12.456,12.38,12.435,400000.0
2007-09-13 17:08:00,12.374,12.541,12.374,12.431,500000.0
2007-09-13 17:09:00,12.486,12.49,12.342,12.37,450000.0
2007-09-13 17:10:00,12.483,12.487,12.347,12.439,550000.0
2007-09-13 17:11:00,12.49,12.49,12.353,12.377,400000.0
2007-09-13 17:12:00,12.443,12.47,12.385,12.405,400000.0
2007-09-13 17:13:00,12.434,12.434,12.293,12.3,600000.0
2007-09-13 17:14:00,12.351,12.431,12.304,12.431,550000.0
2007-09-13 17:15:00,12.328,12.448,12.304,12.386,350000.0
2007-09-13 17:16:00,12.477,12.477,12.342,12.422,450000.0
2007-09-13 17:17:00,12.425,12.477,12.305,12.43,400000.0
2007-09-13 17:18:00,12.417,12.448,12.364,12.448,350000.0
2007-09-13 17:19:00,12.416,12.447,12.289,12.372,550000.0
2007-09-13 17:20:00,12.394,12.445,12.305,12.333,350000.0
2007-09-13 17:21:00,12.419,12.471,12.376,12.389,400000.0
2007-09-13 17:22:00,12.433,12.46,12.334,12.364,400000.0
2007-09-13 17:23:00,12.351,12.457,12.351,12.432,550000.0
2007-09-13 17:24:00,12.436,12.469,12.337,12.467,400000.0
2007-09-13 17:25:00,12.461,12.461,12.27,12.382,550000.0
2007-09-13 17:26:00,12.359,12.479,12.359,12.37,450000.0
2007-09-13 17:27:00,12.489,12.489,12.35,12.473,650000.0
2007-09-13 17:28:00,12.45,12.517,12.373,12.392,550000.0
2007-09-13 17:29:00,12.397,12.507,12.365,12.507,450000.0
2007-09-13 17:30:00,12.381,12.509,12.381,12.441,350000.0
2007-09-13 17:31:00,12.483,12.543,12.411,12.484,600000.0
2007-09-13 17:32:00,12.407,12.497,12.359,12.459,400000.0
2007-09-13 17:33:00,12.365,12.501,12.365,12.501,400000.0
2007-09-13 17:34:00,12.45,12.482,12.367,12.414,350000.0
2007-09-13 17:35:00,12.417,12.484,12.339,12.398,500000.0
2007-09-13 17:36:00,12.467,12.503,12.367,12.481,400000.0
2007-09-13 17:37:00,12.492,12.492,12.374,12.459,550000.0
2007-09-13 17:38:00,12.398,12.419,12.365,12.365,200000.0
2007-09-13 17:39:00,12.452,12.452,12.323,12.332,350000.0
2007-09-13 17:40:00,12.357,12.477,12.353,12.476,500000.0
2007-09-13 17:41:00,12.45,12.45,12.345,12.353,200000.0
2007-09-13 17:42:00,12.376,12.496,12.376,12.439,500000.0
2007-09-13 17:43:00,12.336,12.437,12.331,12.371,550000.0
2007-09-13 17:44:00,12.48,12.491,12.39,12.481,450000.0
2007-09-13 17:45:00,12.447,12.498,12.399,12.44,550000.0
2007-09-13 17:46:00,12.467,12.504,12.376,12.465,550000.0
2007-09-13 17:47:00,12.488,12.498,12.384,12.48,550000.0
2007-09-13 17:48:00,12.511,12.521,12.4,12.521,400000.0
2007-09-13 17:49:00,12.441,12.498,12.417,12.481,350000.0
2007-09-13 17:50:00,12.458,12.481,12.345,12.345,550000.0
2007-09-13 17:51:00,12.374,12.497,12.374,12.417,450000.0
2007-09-13 17:52:00,12.452,12.47,12.325,12.334,350000.0
2007-09-13 17:53:00,12.454,12.454,12.373,12.373,500000.0
2007-09-13 17:54:00,12.497,12.497,12.314,12.437,350000.0
2007-09-13 17:55:00,12.443,12.485,12.437,12.461,300000.0
2007-09-13 17:56:00,12.401,12.496,12.384,12.452,500000.0
2007-09-13 17:57:00,12.401,12.482,12.37,12.397,400000.0
2007-09-13 17:58:00,12.425,12.5,12.425,12.5,100000.0
2007-09-13 17:59:00,12.373,12.493,12.371,12.493,350000.0
2007-09-13 18:00:00,12.449,12.498,12.375,12.375,400000.0
2007-09-13 18:01:00,12.484,12.499,12.343,12.443,500000.0
2007-09-13 18:02:00,12.369,12.535,12.369,12.514,500000.0
2007-09-13 18:03:00,12.538,12.591,12.43,12.486,350000.0
2007-09-13 18:04:00,12.568,12.568,12.446,12.45,450000.0
2007-09-13 18:05:00,12.528,12.61,12.446,12.494,750000.0
2007-09-13 18:06:00,12.555,12.586,12.405,12.495,550000.0
2007-09-13 18:07:00,12.564,12.564,12.44,12.44,550000.0
2007-09-13 18:08:00,12.484,12.552,12.436,12.477,500000.0
2007-09-13 18:09:00,12.513,12.556,12.424,12.488,350000.0
2007-09-13 18:10:00,12.528,12.575,12.446,12.575,400000.0
2007-09-13 18:11:00,12.457,12.55,12.415,12.516,450000.0
2007-09-13 18:12:00,12.509,12.509,12.364,12.498,400000.0
2007-09-13 18:13:00,12.493,12.565,12.432,12.478,550000.0
2007-09-13 18:14:00,12.437,12.536,12.437,12.52,400000.0
2007-09-13 18:15:00,12.536,12.536,12.405,12.405,450000.0
2007-09-13 18:16:00,12.524,12.524,12.448,12.471,350000.0
2007-09-13 18:17:00,12.462,12.576,12.416,12.532,400000.0
2007-09-13 18:18:00,12.498,12.555,12.394,12.394,500000.0
2007-09-13 18:19:00,12.496,12.544,12.413,12.544,400000.0
2007-09-13 18:20:00,12.447,12.536,12.386,12.506,400000.0
2007-09-13 18:21:00,12.478,12.553,12.443,12.47,550000.0
2007-09-13 18:22:00,12.541,12.545,12.464,12.545,350000.0
2007-09-13 18:23:00,12.555,12.574,12.458,12.527,400000.0
2007-09-13 18:24:00,12.477,12.571,12.473,12.474,450000.0
2007-09-13 18:25:00,12.44,12.544,12.418,12.452,500000.0
2007-09-13 18:26:00,12.51,12.51,12.404,12.465,500000.0
2007-09-13 18:27:00,12.479,12.497,12.383,12.467,350000.0
2007-09-13 18:28:00,12.492,12.523,12.421,12.516,350000.0
2007-09-13 18:29:00,12.464,12.518,12.418,12.459,350000.0
2007-09-13 18:30:00,12.5,12.538,12.427,12.499,450000.0
2007-09-13 18:31:00,12.452,12.542,12.445,12.466,1550000.0
2007-09-13 18:32:00,12.426,12.543,12.408,12.47,450000.0
2007-09-13 18:33:00,12.418,12.526,12.415,12.471,400000.0
2007-09-13 18:34:00,12.437,12.512,12.416,12.502,350000.0
2007-09-13 18:35:00,12.467,12.547,12.467,12.494,350000.0
2007-09-13 18:36:00,12.538,12.545,12.456,12.528,400000.0
2007-09-13 18:37:00,12.45,12.567,12.419,12.555,400000.0
2007-09-13 18:38:00,12.475,12.538,12.411,12.476,450000.0
2007-09-13 18:39:00,12.535,12.535,12.415,12.478,400000.0
2007-09-13 18:40:00,12.472,12.558,12.459,12.493,400000.0
2007-09-13 18:41:00,12.563,12.563,12.409,12.455,400000.0
2007-09-13 18:42:00,12.442,12.565,12.421,12.565,500000.0
2007-09-13 18:43:00,12.57,12.57,12.413,12.485,400000.0
2007-09-13 18:44:00,12.475,12.547,12.405,12.51,500000.0
2007-09-13 18:45:00,12.443,12.495,12.406,12.406,350000.0
2007-09-13 18:46:00,12.496,12.538,12.392,12.519,500000.0
2007-09-13 18:47:00,12.483,12.483,12.377,12.426,550000.0
2007-09-13 18:48:00,12.49,12.514,12.387,12.387,400000.0
2007-09-13 18:49:00,12.436,12.499,12.43,12.476,400000.0
2007-09-13 18:50:00,12.448,12.469,12.34,12.456,400000.0
2007-09-13 18:51:00,12.491,12.523,12.399,12.421,450000.0
2007-09-13 18:52:00,12.499,12.515,12.385,12.39,550000.0
2007-09-13 18:53:00,12.495,12.497,12.431,12.497,450000.0
2007-09-13 18:54:00,12.448,12.494,12.377,12.468,450000.0
2007-09-13 18:55:00,12.423,12.527,12.423,12.465,250000.0
2007-09-13 18:56:00,12.475,12.495,12.39,12.433,450000.0
2007-09-13 18:57:00,12.505,12.518,12.433,12.507,450000.0
2007-09-13 18:58:00,12.408,12.499,12.357,12.491,400000.0
2007-09-13 18:59:00,12.435,12.474,12.435,12.461,450000.0
2007-09-13 19:00:00,12.437,12.518,12.389,12.503,350000.0
2007-09-13 19:01:00,12.405,12.478,12.382,12.448,500000.0
2007-09-13 19:02:00,12.486,12.504,12.367,12.46,350000.0
2007-09-13 19:03:00,12.484,12.494,12.385,12.49,350000.0
2007-09-13 19:04:00,12.39,12.483,12.344,12.47,450000.0
2007-09-13 19:05:00,12.411,12.504,12.411,12.452,350000.0
2007-09-13 19:06:00,12.483,12.541,12.381,12.445,400000.0
2007-09-13 19:07:00,12.401,12.497,12.358,12.358,350000.0
2007-09-13 19:08:00,12.475,12.504,12.397,12.459,350000.0
2007-09-13 19:09:00,12.397,12.447,12.343,12.393,350000.0
2007-09-13 19:10:00,12.449,12.474,12.344,12.474,550000.0
2007-09-13 19:11:00,12.392,12.531,12.392,12.513,500000.0
2007-09-13 19:12:00,12.399,12.493,12.399,12.479,350000.0
2007-09-13 19:13:00,12.448,12.471,12.346,12.346,400000.0
2007-09-13 19:14:00,12.487,12.487,12.359,12.37,350000.0
2007-09-13 19:15:00,12.422,12.486,12.394,12.421,350000.0
2007-09-13 19:16:00,12.471,12.485,12.425,12.455,350000.0
2007-09-13 19:17:00,12.439,12.47,12.385,12.47,350000.0
2007-09-13 19:18:00,12.352,12.479,12.343,12.418,350000.0
2007-09-13 19:19:00,12.483,12.483,12.367,12.387,350000.0
2007-09-13 19:20:00,12.447,12.458,12.357,12.41,350000.0
2007-09-13 19:21:00,12.37,12.452,12.343,12.413,350000.0
2007-09-13 19:22:00,12.461,12.473,12.347,12.388,400000.0
2007-09-13 19:23:00,12.43,12.488,12.35,12.488,350000.0
2007-09-13 19:24:00,12.395,12.495,12.382,12.41,350000.0
2007-09-13 19:25:00,12.465,12.481,12.355,12.355,400000.0
2007-09-13 19:26:00,12.446,12.506,12.366,12.44,550000.0
2007-09-13 19:27:00,12.378,12.468,12.374,12.457,250000.0
2007-09-13 19:28:00,12.37,12.489,12.37,12.446,400000.0
2007-09-13 19:29:00,12.367,12.474,12.33,12.392,400000.0
2007-09-13 19:30:00,12.39,12.522,12.365,12.365,400000.0
2007-09-13 19:31:00,12.417,12.502,12.361,12.418,550000.0
2007-09-13 19:32:00,12.375,12.458,12.347,12.427,400000.0
2007-09-13 19:33:00,12.452,12.474,12.371,12.43,400000.0
2007-09-13 19:34:00,12.446,12.485,12.396,12.474,350000.0
2007-09-13 19:36:00,12.402,12.402,12.348,12.348,100000.0
2007-09-13 19:37:00,12.339,12.451,12.339,12.436,550000.0
2007-09-13 19:38:00,12.476,12.476,12.373,12.434,400000.0
2007-09-13 19:39:00,12.456,12.536,12.387,12.387,300000.0
2007-09-13 19:40:00,12.393,12.498,12.393,12.445,400000.0
2007-09-13 19:41:00,12.452,12.502,12.361,12.452,500000.0
2007-09-13 19:42:00,12.439,12.458,12.439,12.458,100000.0
2007-09-13 19:43:00,12.496,12.502,12.367,12.367,300000.0
2007-09-13 19:44:00,12.422,12.499,12.406,12.468,550000.0
2007-09-13 19:46:00,12.425,12.462,12.323,12.462,400000.0
2007-09-13 19:47:00,12.431,12.475,12.351,12.442,450000.0
2007-09-13 19:48:00,12.455,12.494,12.381,12.494,350000.0
2007-09-13 19:49:00,12.404,12.491,12.333,12.491,400000.0
2007-09-13 19:50:00,12.495,12.495,12.376,12.454,550000.0
2007-09-13 19:51:00,12.457,12.457,12.325,12.433,400000.0
2007-09-13 19:52:00,12.461,12.472,12.362,12.399,500000.0
2007-09-13 19:53:00,12.377,12.486,12.377,12.454,250000.0
2007-09-13 19:54:00,12.451,12.49,12.388,12.49,450000.0
2007-09-13 19:55:00,12.395,12.493,12.375,12.452,450000.0
2007-09-13 19:56:00,12.466,12.474,12.326,12.468,500000.0
2007-09-13 19:57:00,12.458,12.468,12.321,12.321,400000.0
2007-09-13 19:58:00,12.392,12.499,12.392,12.499,400000.0
2007-09-13 19:59:00,12.448,12.51,12.385,12.385,500000.0
2007-09-13 20:00:00,12.487,12.487,12.368,12.368,450000.0
2007-09-13 20:01:00,12.423,12.492,12.382,12.382,350000.0
2007-09-13 20:02:00,12.471,12.48,12.385,12.46,250000.0
2007-09-13 20:03:00,12.479,12.48,12.383,12.397,450000.0
2007-09-13 20:04:00,12.42,12.464,12.387,12.43,300000.0
2007-09-13 20:05:00,12.403,12.488,12.373,12.459,400000.0
2007-09-13 20:08:00,12.36,12.479,12.36,12.479,100000.0
2007-09-13 20:09:00,12.407,12.458,12.353,12.458,450000.0
2007-09-13 20:10:00,12.373,12.467,12.36,12.423,350000.0
2007-09-13 20:11:00,12.328,12.449,12.328,12.354,250000.0
2007-09-13 20:13:00,12.483,12.515,12.433,12.515,250000.0
2007-09-13 20:14:00,12.424,12.51,12.392,12.417,400000.0
2007-09-13 20:15:00,12.496,12.496,12.496,12.496,50000.0
2007-09-13 20:16:00,12.41,12.553,12.384,12.457,350000.0
2007-09-13 20:17:00,12.435,12.508,12.379,12.379,550000.0
2007-09-13 20:18:00,12.384,12.484,12.372,12.426,550000.0
2007-09-13 20:19:00,12.349,12.478,12.349,12.478,100000.0
2007-09-13 20:20:00,12.466,12.507,12.38,12.486,400000.0
2007-09-13 20:22:00,12.51,12.51,12.436,12.436,350000.0
2007-09-13 20:23:00,12.426,12.426,12.37,12.379,150000.0
2007-09-13 20:24:00,12.487,12.511,12.391,12.487,350000.0
2007-09-13 20:25:00,12.474,12.503,12.407,12.489,350000.0
2007-09-13 20:27:00,12.412,12.412,12.412,12.412,50000.0
2007-09-13 20:28:00,12.388,12.454,12.369,12.372,300000.0
2007-09-13 20:30:00,12.38,12.473,12.38,12.462,300000.0
2007-09-13 20:31:00,12.466,12.499,12.466,12.499,100000.0
2007-09-13 20:32:00,12.509,12.509,12.365,12.39,650000.0
2007-09-13 20:33:00,12.394,12.394,12.394,12.394,50000.0
2007-09-13 20:34:00,12.505,12.518,12.387,12.482,200000.0
2007-09-13 20:36:00,12.459,12.514,12.402,12.47,300000.0
2007-09-13 20:39:00,12.448,12.497,12.338,12.47,350000.0
2007-09-13 20:40:00,12.418,12.492,12.371,12.385,550000.0
2007-09-13 20:41:00,12.399,12.457,12.399,12.457,100000.0
2007-09-13 20:42:00,12.467,12.474,12.359,12.474,450000.0
2007-09-13 20:43:00,12.505,12.511,12.505,12.511,100000.0
2007-09-13 20:44:00,12.407,12.497,12.394,12.471,250000.0
2007-09-13 20:45:00,12.485,12.503,12.404,12.439,450000.0
2007-09-13 20:46:00,12.327,12.452,12.313,12.452,350000.0
2007-09-13 20:48:00,12.399,12.468,12.399,12.468,100000.0
2007-09-13 20:49:00,12.439,12.44,12.343,12.358,350000.0
2007-09-13 20:50:00,12.374,12.379,12.374,12.379,150000.0
2007-09-13 20:51:00,12.402,12.449,12.34,12.364,350000.0
2007-09-13 20:52:00,12.491,12.491,12.319,12.394,450000.0
2007-09-13 20:53:00,12.416,12.526,12.379,12.459,400000.0
2007-09-13 20:54:00,12.402,12.428,12.402,12.428,100000.0
2007-09-13 20:55:00,12.444,12.491,12.409,12.409,250000.0
2007-09-13 20:56:00,12.51,12.512,12.396,12.396,300000.0
2007-09-13 20:58:00,12.433,12.553,12.433,12.435,400000.0
2007-09-13 20:59:00,12.438,12.52,12.373,12.404,500000.0
2007-09-13 21:00:00,12.469,12.522,12.411,12.412,400000.0
2007-09-13 21:01:00,12.425,12.496,12.417,12.474,350000.0
2007-09-13 21:09:00,12.47,12.47,12.355,12.365,300000.0
2007-09-13 21:10:00,12.371,12.446,12.37,12.37,200000.0
2007-09-13 21:11:00,12.427,12.488,12.427,12.488,100000.0
2007-09-13 21:16:00,12.455,12.524,12.455,12.524,100000.0
2007-09-13 21:17:00,12.511,12.511,12.425,12.435,200000.0
2007-09-13 21:20:00,12.379,12.509,12.379,12.419,450000.0
2007-09-13 21:21:00,12.417,12.515,12.409,12.409,200000.0
2007-09-13 21:26:00,12.427,12.427,12.427,12.427,50000.0
2007-09-13 21:27:00,12.423,12.533,12.371,12.372,450000.0
2007-09-13 21:30:00,12.449,12.502,12.371,12.386,400000.0
2007-09-13 21:31:00,12.437,12.498,12.383,12.429,300000.0
2007-09-13 21:32:00,12.391,12.427,12.391,12.427,100000.0
2007-09-13 21:40:00,12.502,12.502,12.4,12.4,150000.0
2007-09-13 21:42:00,12.501,12.501,12.464,12.464,100000.0
2007-09-13 21:43:00,12.507,12.514,12.476,12.476,200000.0
2007-09-13 21:47:00,12.472,12.472,12.39,12.39,100000.0
2007-09-13 21:48:00,12.388,12.471,12.388,12.471,100000.0
2007-09-13 21:49:00,12.444,12.507,12.444,12.507,100000.0
2007-09-13 21:50:00,12.429,12.535,12.384,12.51,300000.0
2007-09-13 21:52:00,12.51,12.51,12.408,12.408,150000.0
2007-09-13 21:53:00,12.4,12.502,12.4,12.502,100000.0
2007-09-13 21:54:00,12.41,12.41,12.41,12.41,100000.0
2007-09-13 22:00:00,12.499,12.499,12.395,12.395,150000.0
2007-09-13 22:01:00,12.399,12.498,12.399,12.498,100000.0
2007-09-13 22:05:00,12.405,12.405,12.396,12.396,100000.0
2007-09-13 22:06:00,12.422,12.422,12.418,12.418,100000.0
2007-09-13 22:07:00,12.431,12.513,12.396,12.411,300000.0
2007-09-13 22:08:00,12.438,12.438,12.401,12.401,150000.0
2007-09-13 22:09:00,12.425,12.477,12.413,12.413,150000.0
2007-09-13 22:10:00,12.404,12.485,12.356,12.357,250000.0
2007-09-13 22:11:00,12.428,12.472,12.373,12.377,400000.0
2007-09-13 22:12:00,12.472,12.502,12.396,12.5,450000.0
2007-09-13 22:13:00,12.413,12.43,12.353,12.43,150000.0
2007-09-13 22:14:00,12.361,12.493,12.358,12.358,300000.0
2007-09-13 22:15:00,12.404,12.455,12.333,12.448,450000.0
2007-09-13 22:16:00,12.486,12.486,12.36,12.393,350000.0
2007-09-13 22:17:00,12.359,12.493,12.359,12.46,350000.0
2007-09-13 22:18:00,12.448,12.493,12.448,12.493,100000.0
2007-09-13 22:20:00,12.48,12.495,12.39,12.39,250000.0
2007-09-13 22:21:00,12.504,12.504,12.4,12.4,200000.0
2007-09-13 22:23:00,12.484,12.484,12.375,12.375,150000.0
2007-09-13 22:28:00,12.47,12.499,12.462,12.462,200000.0
2007-09-13 22:29:00,12.485,12.485,12.344,12.444,400000.0
2007-09-13 22:30:00,12.48,12.491,12.343,12.415,650000.0
2007-09-13 22:32:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 22:37:00,12.498,12.53,12.386,12.416,500000.0
2007-09-13 22:40:00,12.464,12.502,12.381,12.502,350000.0
2007-09-13 22:41:00,12.459,12.497,12.392,12.497,150000.0
2007-09-13 22:45:00,12.365,12.365,12.365,12.365,50000.0
2007-09-13 22:46:00,12.422,12.502,12.382,12.502,350000.0
2007-09-13 22:47:00,12.393,12.503,12.375,12.477,250000.0
2007-09-13 22:48:00,12.389,12.504,12.389,12.389,250000.0
2007-09-13 22:49:00,12.436,12.473,12.365,12.468,450000.0
2007-09-13 22:50:00,12.499,12.499,12.397,12.397,200000.0
2007-09-13 22:51:00,12.469,12.469,12.363,12.363,250000.0
2007-09-13 22:54:00,12.386,12.501,12.386,12.468,400000.0
2007-09-13 22:55:00,12.458,12.502,12.378,12.378,400000.0
2007-09-13 22:56:00,12.492,12.492,12.399,12.399,400000.0
2007-09-13 22:57:00,12.384,12.491,12.384,12.409,150000.0
2007-09-13 22:58:00,12.409,12.469,12.4,12.469,200000.0
2007-09-13 22:59:00,12.462,12.462,12.37,12.37,350000.0
2007-09-13 23:00:00,12.463,12.508,12.463,12.493,200000.0
2007-09-13 23:02:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:04:00,12.462,12.53,12.411,12.415,350000.0
2007-09-13 23:10:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:12:00,12.428,12.472,12.363,12.456,450000.0
2007-09-13 23:20:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:23:00,12.504,12.504,12.405,12.405,150000.0
2007-09-13 23:25:00,12.502,12.502,12.4,12.4,150000.0
2007-09-13 23:26:00,12.404,12.508,12.404,12.508,100000.0
2007-09-13 23:30:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:39:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:40:00,12.39,12.492,12.39,12.492,100000.0
2007-09-13 23:42:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:43:00,12.39,12.492,12.39,12.492,100000.0
2007-09-13 23:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:56:00,12.479,12.479,12.375,12.375,150000.0
2007-09-14 00:00:00,12.492,12.492,12.39,12.39,150000.0
2007-09-14 00:02:00,12.416,12.478,12.381,12.381,300000.0
2007-09-14 00:03:00,12.431,12.521,12.419,12.47,400000.0
2007-09-14 00:09:00,12.502,12.502,12.4,12.4,150000.0
2007-09-14 00:10:00,12.394,12.5,12.394,12.5,100000.0
2007-09-14 00:11:00,12.4,12.4,12.4,12.4,100000.0
2007-09-14 00:12:00,12.452,12.452,12.452,12.452,50000.0
2007-09-14 00:16:00,12.497,12.497,12.395,12.395,150000.0
2007-09-14 00:20:00,12.403,12.403,12.403,12.403,50000.0
2007-09-14 00:21:00,12.414,12.423,12.406,12.406,150000.0
2007-09-14 00:22:00,12.496,12.496,12.45,12.45,100000.0
2007-09-14 00:23:00,12.451,12.451,12.342,12.359,300000.0
2007-09-14 00:27:00,12.373,12.403,12.373,12.399,150000.0
2007-09-14 00:30:00,12.492,12.492,12.39,12.39,150000.0
2007-09-14 00:32:00,12.504,12.534,12.416,12.447,600000.0
2007-09-14 00:33:00,12.416,12.416,12.39,12.39,100000.0
2007-09-14 00:35:00,12.495,12.495,12.393,12.393,150000.0
2007-09-14 00:37:00,12.501,12.501,12.396,12.396,150000.0
2007-09-14 00:40:00,12.505,12.56,12.39,12.515,800000.0
2007-09-14 00:42:00,12.49,12.496,12.351,12.374,300000.0
2007-09-14 00:43:00,12.379,12.417,12.379,12.413,250000.0
2007-09-14 00:47:00,12.501,12.501,12.393,12.393,150000.0
2007-09-14 00:50:00,12.48,12.48,12.375,12.375,150000.0
2007-09-14 00:57:00,12.483,12.483,12.384,12.384,150000.0
2007-09-14 00:59:00,12.492,12.492,12.39,12.39,150000.0
2007-09-14 01:00:00,12.386,12.486,12.386,12.486,100000.0
2007-09-14 01:01:00,12.38,12.38,12.38,12.38,100000.0
2007-09-14 01:04:00,12.47,12.492,12.381,12.381,200000.0
2007-09-14 01:05:00,12.468,12.468,12.458,12.458,100000.0
2007-09-14 01:07:00,12.481,12.481,12.376,12.376,150000.0
2007-09-14 01:10:00,12.426,12.426,12.426,12.426,50000.0
2007-09-14 01:11:00,12.498,12.507,12.39,12.421,300000.0
2007-09-14 01:12:00,12.463,12.464,12.391,12.391,150000.0
2007-09-14 01:14:00,12.512,12.512,12.41,12.41,150000.0
2007-09-14 01:16:00,12.499,12.499,12.398,12.398,150000.0
2007-09-14 01:17:00,12.403,12.506,12.403,12.506,100000.0
2007-09-14 01:18:00,12.42,12.42,12.42,12.42,100000.0
2007-09-14 01:20:00,12.363,12.469,12.348,12.41,400000.0
2007-09-14 01:24:00,12.489,12.489,12.385,12.385,150000.0
2007-09-14 01:29:00,12.399,12.451,12.399,12.451,100000.0
2007-09-14 01:30:00,12.47,12.502,12.4,12.4,250000.0
2007-09-14 01:34:00,12.502,12.502,12.4,12.4,150000.0
2007-09-14 01:37:00,12.51,12.51,12.375,12.461,250000.0
2007-09-14 01:40:00,12.393,12.504,12.386,12.504,650000.0
2007-09-14 01:43:00,12.442,12.48,12.442,12.48,100000.0
2007-09-14 01:44:00,12.404,12.459,12.404,12.459,100000.0
2007-09-14 01:50:00,12.484,12.494,12.384,12.449,650000.0
2007-09-14 01:51:00,12.406,12.406,12.361,12.361,150000.0
2007-09-14 01:52:00,12.471,12.476,12.419,12.419,350000.0
2007-09-14 01:53:00,12.409,12.442,12.375,12.375,150000.0
2007-09-14 01:55:00,12.362,12.376,12.362,12.376,100000.0
2007-09-14 01:56:00,12.375,12.482,12.359,12.45,500000.0
2007-09-14 01:57:00,12.43,12.469,12.362,12.463,450000.0
2007-09-14 01:58:00,12.483,12.483,12.408,12.469,250000.0
2007-09-14 01:59:00,12.472,12.495,12.357,12.45,800000.0
2007-09-14 02:00:00,12.322,12.435,12.322,12.36,200000.0
2007-09-14 02:01:00,12.382,12.485,12.366,12.442,300000.0
2007-09-14 02:02:00,12.389,12.482,12.38,12.38,400000.0
2007-09-14 02:03:00,12.472,12.472,12.472,12.472,50000.0
2007-09-14 02:04:00,12.386,12.466,12.386,12.466,100000.0
2007-09-14 02:05:00,12.494,12.497,12.494,12.497,100000.0
2007-09-14 02:06:00,12.405,12.405,12.398,12.398,100000.0
2007-09-14 02:07:00,12.431,12.443,12.345,12.437,300000.0
2007-09-14 02:08:00,12.454,12.491,12.38,12.38,150000.0
2007-09-14 02:09:00,12.458,12.458,12.458,12.458,100000.0
2007-09-14 02:10:00,12.39,12.511,12.39,12.456,300000.0
2007-09-14 02:11:00,12.455,12.455,12.455,12.455,50000.0
2007-09-14 02:12:00,12.51,12.51,12.385,12.385,200000.0
2007-09-14 02:13:00,12.463,12.463,12.396,12.396,200000.0
2007-09-14 02:14:00,12.428,12.538,12.404,12.501,450000.0
2007-09-14 02:16:00,12.513,12.513,12.414,12.414,150000.0
2007-09-14 02:19:00,12.498,12.498,12.356,12.491,450000.0
2007-09-14 02:20:00,12.388,12.483,12.342,12.483,400000.0
2007-09-14 02:21:00,12.457,12.519,12.377,12.377,150000.0
2007-09-14 02:23:00,12.432,12.466,12.36,12.466,450000.0
2007-09-14 02:25:00,12.371,12.504,12.371,12.492,150000.0
2007-09-14 02:26:00,12.467,12.483,12.39,12.483,150000.0
2007-09-14 02:29:00,12.423,12.545,12.385,12.475,550000.0
2007-09-14 02:30:00,12.459,12.459,12.459,12.459,50000.0
2007-09-14 02:31:00,12.439,12.439,12.439,12.439,50000.0
2007-09-14 02:36:00,12.38,12.501,12.38,12.414,250000.0
2007-09-14 02:38:00,12.454,12.454,12.402,12.446,200000.0
2007-09-14 02:39:00,12.406,12.509,12.406,12.482,300000.0
2007-09-14 02:40:00,12.409,12.493,12.369,12.43,450000.0
2007-09-14 02:41:00,12.414,12.453,12.39,12.453,300000.0
2007-09-14 02:42:00,12.389,12.454,12.389,12.454,100000.0
2007-09-14 02:43:00,12.389,12.454,12.389,12.454,100000.0
2007-09-14 02:44:00,12.477,12.491,12.399,12.408,500000.0
2007-09-14 02:48:00,12.457,12.474,12.395,12.457,250000.0
2007-09-14 02:49:00,12.425,12.528,12.41,12.479,450000.0
2007-09-14 02:50:00,12.41,12.41,12.396,12.396,100000.0
2007-09-14 02:51:00,12.408,12.5,12.374,12.429,550000.0
2007-09-14 02:52:00,12.461,12.489,12.386,12.439,500000.0
2007-09-14 02:53:00,12.373,12.471,12.373,12.471,100000.0
2007-09-14 02:57:00,12.474,12.474,12.372,12.372,150000.0
2007-09-14 02:58:00,12.375,12.477,12.375,12.477,100000.0
2007-09-14 03:00:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 03:09:00,12.419,12.47,12.355,12.447,450000.0
2007-09-14 03:10:00,12.333,12.333,12.333,12.333,100000.0
2007-09-14 03:11:00,12.357,12.475,12.357,12.459,250000.0
2007-09-14 03:12:00,12.455,12.455,12.444,12.444,150000.0
2007-09-14 03:13:00,12.338,12.338,12.338,12.338,50000.0
2007-09-14 03:16:00,12.482,12.482,12.38,12.38,150000.0
2007-09-14 03:20:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 03:24:00,12.444,12.477,12.444,12.477,100000.0
2007-09-14 03:25:00,12.389,12.484,12.387,12.441,350000.0
2007-09-14 03:27:00,12.473,12.473,12.366,12.366,150000.0
2007-09-14 03:29:00,12.402,12.442,12.323,12.442,550000.0
2007-09-14 03:30:00,12.364,12.364,12.364,12.364,50000.0
2007-09-14 03:32:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 03:35:00,12.446,12.446,12.324,12.327,150000.0
2007-09-14 03:36:00,12.353,12.496,12.353,12.449,300000.0
2007-09-14 03:37:00,12.434,12.438,12.334,12.334,150000.0
2007-09-14 03:40:00,12.399,12.415,12.399,12.415,150000.0
2007-09-14 03:41:00,12.411,12.411,12.393,12.393,100000.0
2007-09-14 03:48:00,12.428,12.428,12.339,12.339,100000.0
2007-09-14 03:50:00,12.482,12.482,12.38,12.38,150000.0
2007-09-14 03:53:00,12.487,12.487,12.385,12.385,150000.0
2007-09-14 03:54:00,12.382,12.484,12.382,12.484,100000.0
2007-09-14 03:57:00,12.38,12.426,12.347,12.347,200000.0
2007-09-14 04:00:00,12.415,12.449,12.415,12.449,100000.0
2007-09-14 04:01:00,12.415,12.449,12.343,12.449,450000.0
2007-09-14 04:03:00,12.487,12.487,12.385,12.385,150000.0
2007-09-14 04:04:00,12.38,12.482,12.38,12.482,100000.0
2007-09-14 04:06:00,12.502,12.502,12.4,12.501,200000.0
2007-09-14 04:07:00,12.387,12.489,12.387,12.489,100000.0
2007-09-14 04:08:00,12.486,12.486,12.486,12.486,50000.0
2007-09-14 04:09:00,12.483,12.483,12.303,12.354,550000.0
2007-09-14 04:10:00,12.463,12.463,12.463,12.463,50000.0
2007-09-14 04:11:00,12.476,12.476,12.363,12.44,200000.0
2007-09-14 04:15:00,12.493,12.493,12.394,12.394,150000.0
2007-09-14 04:18:00,12.479,12.479,12.374,12.374,150000.0
2007-09-14 04:20:00,12.483,12.483,12.385,12.385,150000.0
2007-09-14 04:21:00,12.381,12.483,12.381,12.483,100000.0
2007-09-14 04:25:00,12.469,12.469,12.365,12.365,150000.0
2007-09-14 04:30:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 04:32:00,12.405,12.439,12.333,12.439,450000.0
2007-09-14 04:34:00,12.44,12.44,12.313,12.335,250000.0
2007-09-14 04:36:00,12.468,12.468,12.468,12.468,50000.0
2007-09-14 04:37:00,12.471,12.482,12.346,12.386,650000.0
2007-09-14 04:38:00,12.479,12.479,12.476,12.476,100000.0
2007-09-14 04:40:00,12.389,12.439,12.389,12.439,100000.0
2007-09-14 04:41:00,12.402,12.443,12.325,12.443,450000.0
2007-09-14 04:46:00,12.426,12.426,12.426,12.426,100000.0
2007-09-14 04:50:00,12.484,12.484,12.384,12.384,150000.0
2007-09-14 04:55:00,12.472,12.472,12.366,12.366,150000.0
2007-09-14 05:00:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 05:05:00,12.32,12.446,12.32,12.388,300000.0
2007-09-14 05:07:00,12.493,12.493,12.395,12.395,150000.0
2007-09-14 05:10:00,12.395,12.498,12.391,12.481,450000.0
2007-09-14 05:14:00,12.392,12.464,12.362,12.435,250000.0
2007-09-14 05:20:00,12.434,12.451,12.434,12.451,100000.0
2007-09-14 05:21:00,12.391,12.432,12.391,12.432,150000.0
2007-09-14 05:26:00,12.41,12.456,12.343,12.437,450000.0
2007-09-14 05:30:00,12.369,12.458,12.369,12.429,250000.0
2007-09-14 05:31:00,12.468,12.468,12.334,12.334,350000.0
2007-09-14 05:34:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 05:36:00,12.485,12.485,12.386,12.386,150000.0
2007-09-14 05:38:00,12.428,12.48,12.349,12.377,350000.0
2007-09-14 05:40:00,12.323,12.456,12.323,12.456,400000.0
2007-09-14 05:42:00,12.426,12.474,12.386,12.468,250000.0
2007-09-14 05:43:00,12.407,12.484,12.369,12.414,400000.0
2007-09-14 05:47:00,12.462,12.462,12.36,12.36,150000.0
2007-09-14 05:49:00,12.411,12.443,12.343,12.39,500000.0
2007-09-14 05:50:00,12.431,12.473,12.343,12.473,250000.0
2007-09-14 05:52:00,12.433,12.504,12.358,12.358,350000.0
2007-09-14 05:53:00,12.44,12.467,12.37,12.412,400000.0
2007-09-14 05:54:00,12.446,12.446,12.388,12.388,100000.0
2007-09-14 05:55:00,12.383,12.466,12.369,12.435,250000.0
2007-09-14 05:57:00,12.396,12.446,12.396,12.446,100000.0
2007-09-14 05:58:00,12.415,12.415,12.415,12.415,50000.0
2007-09-14 05:59:00,12.417,12.451,12.345,12.451,450000.0
2007-09-14 06:00:00,12.408,12.46,12.408,12.422,400000.0
2007-09-14 06:05:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 06:08:00,12.37,12.446,12.334,12.337,650000.0
2007-09-14 06:09:00,12.416,12.432,12.354,12.429,350000.0
2007-09-14 06:10:00,12.419,12.434,12.419,12.434,100000.0
2007-09-14 06:14:00,12.4,12.466,12.329,12.466,500000.0
2007-09-14 06:17:00,12.467,12.467,12.33,12.33,100000.0
2007-09-14 06:18:00,12.423,12.423,12.423,12.423,50000.0
2007-09-14 06:19:00,12.357,12.446,12.319,12.361,400000.0
2007-09-14 06:20:00,12.467,12.467,12.342,12.416,200000.0
2007-09-14 06:21:00,12.377,12.377,12.377,12.377,50000.0
2007-09-14 06:22:00,12.434,12.436,12.376,12.436,200000.0
2007-09-14 06:23:00,12.474,12.474,12.367,12.389,300000.0
2007-09-14 06:24:00,12.344,12.384,12.344,12.384,100000.0
2007-09-14 06:25:00,12.45,12.45,12.413,12.413,100000.0
2007-09-14 06:26:00,12.378,12.378,12.36,12.366,150000.0
2007-09-14 06:27:00,12.448,12.456,12.318,12.456,150000.0
2007-09-14 06:28:00,12.451,12.465,12.367,12.44,250000.0
2007-09-14 06:29:00,12.415,12.44,12.303,12.409,200000.0
2007-09-14 06:30:00,12.362,12.444,12.335,12.438,400000.0
2007-09-14 06:31:00,12.369,12.369,12.369,12.369,50000.0
2007-09-14 06:32:00,12.347,12.461,12.347,12.383,550000.0
2007-09-14 06:34:00,12.34,12.47,12.335,12.435,550000.0
2007-09-14 06:36:00,12.451,12.475,12.339,12.455,500000.0
2007-09-14 06:37:00,12.341,12.404,12.341,12.404,100000.0
2007-09-14 06:38:00,12.399,12.457,12.362,12.457,250000.0
2007-09-14 06:39:00,12.449,12.461,12.336,12.436,650000.0
2007-09-14 06:40:00,12.345,12.442,12.323,12.323,400000.0
2007-09-14 06:41:00,12.418,12.46,12.356,12.452,400000.0
2007-09-14 06:42:00,12.39,12.41,12.39,12.41,100000.0
2007-09-14 06:43:00,12.464,12.491,12.41,12.491,450000.0
2007-09-14 06:44:00,12.38,12.476,12.359,12.461,400000.0
2007-09-14 06:46:00,12.446,12.47,12.379,12.379,250000.0
2007-09-14 06:47:00,12.452,12.452,12.328,12.437,550000.0
2007-09-14 06:49:00,12.402,12.483,12.397,12.455,350000.0
2007-09-14 06:50:00,12.447,12.447,12.27,12.333,400000.0
2007-09-14 06:52:00,12.444,12.452,12.444,12.452,100000.0
2007-09-14 06:53:00,12.444,12.444,12.332,12.332,100000.0
2007-09-14 06:54:00,12.405,12.459,12.397,12.459,300000.0
2007-09-14 06:55:00,12.367,12.483,12.349,12.423,550000.0
2007-09-14 06:56:00,12.374,12.423,12.374,12.423,100000.0
2007-09-14 06:57:00,12.309,12.446,12.309,12.446,350000.0
2007-09-14 06:58:00,12.483,12.483,12.379,12.379,100000.0
2007-09-14 07:00:00,12.47,12.47,12.382,12.382,150000.0
2007-09-14 07:02:00,12.471,12.48,12.427,12.48,350000.0
2007-09-14 07:03:00,12.447,12.472,12.447,12.472,100000.0
2007-09-14 07:04:00,12.473,12.476,12.343,12.472,350000.0
2007-09-14 07:05:00,12.5,12.507,12.371,12.501,450000.0
2007-09-14 07:06:00,12.488,12.545,12.369,12.369,450000.0
2007-09-14 07:07:00,12.485,12.485,12.344,12.441,250000.0
2007-09-14 07:10:00,12.435,12.444,12.358,12.392,350000.0
2007-09-14 07:11:00,12.403,12.46,12.357,12.46,400000.0
2007-09-14 07:12:00,12.419,12.419,12.419,12.419,50000.0
2007-09-14 07:14:00,12.371,12.474,12.371,12.39,300000.0
2007-09-14 07:15:00,12.404,12.464,12.323,12.456,350000.0
2007-09-14 07:16:00,12.362,12.501,12.362,12.481,350000.0
2007-09-14 07:17:00,12.446,12.461,12.446,12.461,100000.0
2007-09-14 07:18:00,12.349,12.43,12.342,12.43,300000.0
2007-09-14 07:19:00,12.401,12.454,12.313,12.397,400000.0
2007-09-14 07:20:00,12.354,12.507,12.354,12.471,400000.0
2007-09-14 07:23:00,12.442,12.442,12.425,12.425,100000.0
2007-09-14 07:24:00,12.448,12.492,12.391,12.477,400000.0
2007-09-14 07:26:00,12.478,12.495,12.426,12.426,300000.0
2007-09-14 07:27:00,12.403,12.461,12.403,12.461,100000.0
2007-09-14 07:29:00,12.463,12.463,12.334,12.334,400000.0
2007-09-14 07:30:00,12.392,12.459,12.392,12.459,300000.0
2007-09-14 07:31:00,12.421,12.467,12.337,12.337,300000.0
2007-09-14 07:32:00,12.42,12.46,12.375,12.46,200000.0
2007-09-14 07:33:00,12.469,12.469,12.33,12.361,350000.0
2007-09-14 07:37:00,12.421,12.421,12.367,12.367,150000.0
2007-09-14 07:38:00,12.442,12.446,12.338,12.404,300000.0
2007-09-14 07:39:00,12.31,12.408,12.31,12.408,150000.0
2007-09-14 07:40:00,12.384,12.384,12.377,12.377,100000.0
2007-09-14 07:41:00,12.429,12.465,12.351,12.351,400000.0
2007-09-14 07:42:00,12.441,12.441,12.375,12.375,100000.0
2007-09-14 07:43:00,12.363,12.47,12.354,12.47,300000.0
2007-09-14 07:44:00,12.403,12.431,12.376,12.382,350000.0
2007-09-14 07:45:00,12.336,12.392,12.336,12.392,150000.0
2007-09-14 07:46:00,12.394,12.42,12.347,12.348,350000.0
2007-09-14 07:47:00,12.358,12.5,12.358,12.419,400000.0
2007-09-14 07:48:00,12.404,12.491,12.381,12.434,450000.0
2007-09-14 07:49:00,12.433,12.477,12.399,12.456,500000.0
2007-09-14 07:50:00,12.412,12.483,12.361,12.391,700000.0
2007-09-14 07:51:00,12.444,12.444,12.308,12.308,350000.0
2007-09-14 07:52:00,12.42,12.42,12.348,12.392,200000.0
2007-09-14 07:53:00,12.344,12.469,12.336,12.414,350000.0
2007-09-14 07:54:00,12.406,12.406,12.322,12.345,400000.0
2007-09-14 07:55:00,12.432,12.442,12.358,12.41,350000.0
2007-09-14 07:56:00,12.372,12.439,12.297,12.304,550000.0
2007-09-14 07:57:00,12.418,12.426,12.351,12.351,350000.0
2007-09-14 07:58:00,12.394,12.433,12.298,12.433,400000.0
2007-09-14 07:59:00,12.308,12.437,12.269,12.41,700000.0
2007-09-14 08:00:00,12.414,12.449,12.33,12.428,550000.0
2007-09-14 08:01:00,12.33,12.416,12.295,12.295,350000.0
2007-09-14 08:02:00,12.45,12.45,12.299,12.371,300000.0
2007-09-14 08:03:00,12.375,12.435,12.375,12.434,300000.0
2007-09-14 08:04:00,12.416,12.459,12.344,12.459,450000.0
2007-09-14 08:05:00,12.409,12.42,12.365,12.369,250000.0
2007-09-14 08:07:00,12.34,12.421,12.34,12.35,150000.0
2007-09-14 08:08:00,12.389,12.445,12.389,12.445,100000.0
2007-09-14 08:09:00,12.325,12.436,12.325,12.357,550000.0
2007-09-14 08:10:00,12.441,12.45,12.338,12.44,400000.0
2007-09-14 08:11:00,12.389,12.417,12.324,12.324,400000.0
2007-09-14 08:12:00,12.404,12.451,12.325,12.325,500000.0
2007-09-14 08:13:00,12.432,12.434,12.327,12.395,350000.0
2007-09-14 08:14:00,12.37,12.458,12.323,12.348,400000.0
2007-09-14 08:15:00,12.409,12.431,12.352,12.419,500000.0
2007-09-14 08:16:00,12.428,12.428,12.244,12.298,500000.0
2007-09-14 08:17:00,12.392,12.418,12.298,12.321,350000.0
2007-09-14 08:19:00,12.326,12.435,12.319,12.337,400000.0
2007-09-14 08:20:00,12.368,12.429,12.307,12.429,350000.0
2007-09-14 08:21:00,12.376,12.45,12.282,12.32,500000.0
2007-09-14 08:22:00,12.377,12.491,12.365,12.439,450000.0
2007-09-14 08:23:00,12.288,12.421,12.288,12.421,400000.0
2007-09-14 08:24:00,12.363,12.422,12.298,12.417,400000.0
2007-09-14 08:25:00,12.374,12.386,12.286,12.321,550000.0
2007-09-14 08:26:00,12.326,12.478,12.326,12.46,400000.0
2007-09-14 08:27:00,12.397,12.45,12.337,12.408,550000.0
2007-09-14 08:28:00,12.292,12.43,12.292,12.328,500000.0
2007-09-14 08:29:00,12.444,12.444,12.294,12.294,350000.0
2007-09-14 08:30:00,12.284,12.408,12.26,12.295,350000.0
2007-09-14 08:31:00,12.426,12.478,12.374,12.375,400000.0
2007-09-14 08:33:00,12.459,12.459,12.292,12.399,400000.0
2007-09-14 08:34:00,12.288,12.434,12.288,12.408,400000.0
2007-09-14 08:35:00,12.374,12.472,12.369,12.369,350000.0
2007-09-14 08:36:00,12.391,12.447,12.343,12.447,350000.0
2007-09-14 08:37:00,12.394,12.434,12.339,12.434,450000.0
2007-09-14 08:38:00,12.428,12.466,12.354,12.432,500000.0
2007-09-14 08:39:00,12.413,12.417,12.293,12.336,500000.0
2007-09-14 08:40:00,12.364,12.443,12.364,12.392,450000.0
2007-09-14 08:41:00,12.308,12.428,12.3,12.326,500000.0
2007-09-14 08:42:00,12.397,12.477,12.355,12.355,500000.0
2007-09-14 08:43:00,12.44,12.447,12.411,12.411,200000.0
2007-09-14 08:44:00,12.458,12.474,12.358,12.474,350000.0
2007-09-14 08:46:00,12.444,12.47,12.331,12.466,350000.0
2007-09-14 08:47:00,12.363,12.442,12.363,12.442,250000.0
2007-09-14 08:48:00,12.35,12.407,12.35,12.374,450000.0
2007-09-14 08:49:00,12.371,12.463,12.361,12.463,550000.0
2007-09-14 08:50:00,12.375,12.485,12.375,12.466,350000.0
2007-09-14 08:51:00,12.432,12.456,12.331,12.38,450000.0
2007-09-14 08:52:00,12.348,12.456,12.343,12.365,550000.0
2007-09-14 08:53:00,12.327,12.464,12.322,12.322,350000.0
2007-09-14 08:54:00,12.437,12.437,12.346,12.433,400000.0
2007-09-14 08:55:00,12.411,12.48,12.332,12.428,550000.0
2007-09-14 08:58:00,12.418,12.431,12.341,12.369,400000.0
2007-09-14 08:59:00,12.432,12.451,12.369,12.385,250000.0
2007-09-14 09:00:00,12.383,12.452,12.329,12.452,350000.0
2007-09-14 09:01:00,12.39,12.463,12.331,12.419,250000.0
2007-09-14 09:02:00,12.42,12.45,12.339,12.392,500000.0
2007-09-14 09:03:00,12.293,12.436,12.29,12.392,500000.0
2007-09-14 09:04:00,12.439,12.439,12.332,12.349,400000.0
2007-09-14 09:06:00,12.45,12.45,12.295,12.392,400000.0
2007-09-14 09:07:00,12.361,12.465,12.343,12.343,550000.0
2007-09-14 09:08:00,12.469,12.469,12.359,12.409,400000.0
2007-09-14 09:09:00,12.367,12.456,12.333,12.366,400000.0
2007-09-14 09:10:00,12.397,12.456,12.346,12.346,400000.0
2007-09-14 09:12:00,12.351,12.418,12.346,12.397,300000.0
2007-09-14 09:13:00,12.391,12.416,12.317,12.317,450000.0
2007-09-14 09:14:00,12.43,12.46,12.399,12.46,350000.0
2007-09-14 09:15:00,12.425,12.463,12.371,12.384,550000.0
2007-09-14 09:16:00,12.4,12.464,12.327,12.411,400000.0
2007-09-14 09:17:00,12.431,12.466,12.333,12.333,350000.0
2007-09-14 09:18:00,12.298,12.42,12.298,12.385,500000.0
2007-09-14 09:19:00,12.415,12.499,12.365,12.365,500000.0
2007-09-14 09:20:00,12.426,12.457,12.335,12.457,400000.0
2007-09-14 09:21:00,12.4,12.515,12.371,12.45,500000.0
2007-09-14 09:22:00,12.383,12.435,12.298,12.419,550000.0
2007-09-14 09:23:00,12.372,12.468,12.319,12.428,450000.0
2007-09-14 09:24:00,12.375,12.447,12.313,12.447,400000.0
2007-09-14 09:25:00,12.416,12.48,12.393,12.477,350000.0
2007-09-14 09:26:00,12.379,12.457,12.377,12.452,450000.0
2007-09-14 09:27:00,12.4,12.4,12.296,12.399,500000.0
2007-09-14 09:28:00,12.438,12.438,12.284,12.398,350000.0
2007-09-14 09:29:00,12.406,12.425,12.358,12.424,500000.0
2007-09-14 09:30:00,12.417,12.451,12.296,12.445,500000.0
2007-09-14 09:31:00,12.421,12.445,12.329,12.332,250000.0
2007-09-14 09:32:00,12.319,12.422,12.278,12.381,350000.0
2007-09-14 09:33:00,12.335,12.444,12.335,12.371,500000.0
2007-09-14 09:34:00,12.346,12.397,12.298,12.348,400000.0
2007-09-14 09:35:00,12.377,12.426,12.285,12.426,450000.0
2007-09-14 09:36:00,12.348,12.443,12.309,12.31,500000.0
2007-09-14 09:37:00,12.429,12.429,12.31,12.357,550000.0
2007-09-14 09:38:00,12.298,12.424,12.255,12.424,350000.0
2007-09-14 09:39:00,12.475,12.489,12.339,12.447,500000.0
2007-09-14 09:40:00,12.352,12.483,12.319,12.319,550000.0
2007-09-14 09:41:00,12.411,12.467,12.338,12.362,500000.0
2007-09-14 09:42:00,12.353,12.421,12.327,12.327,500000.0
2007-09-14 09:43:00,12.308,12.426,12.308,12.422,500000.0
2007-09-14 09:44:00,12.356,12.425,12.313,12.352,350000.0
2007-09-14 09:45:00,12.392,12.442,12.329,12.408,500000.0
2007-09-14 09:46:00,12.364,12.417,12.298,12.298,350000.0
2007-09-14 09:47:00,12.352,12.426,12.34,12.367,400000.0
2007-09-14 09:48:00,12.45,12.45,12.321,12.365,450000.0
2007-09-14 09:49:00,12.288,12.406,12.268,12.281,400000.0
2007-09-14 09:50:00,12.362,12.408,12.348,12.348,350000.0
2007-09-14 09:51:00,12.33,12.491,12.33,12.44,350000.0
2007-09-14 09:52:00,12.422,12.456,12.323,12.389,400000.0
2007-09-14 09:53:00,12.377,12.469,12.357,12.442,400000.0
2007-09-14 09:54:00,12.336,12.374,12.281,12.345,350000.0
2007-09-14 09:55:00,12.454,12.454,12.334,12.438,550000.0
2007-09-14 09:56:00,12.404,12.44,12.326,12.371,250000.0
2007-09-14 09:57:00,12.396,12.418,12.294,12.398,550000.0
2007-09-14 09:58:00,12.321,12.414,12.313,12.35,400000.0
2007-09-14 09:59:00,12.367,12.454,12.326,12.426,450000.0
2007-09-14 10:00:00,12.418,12.418,12.285,12.403,550000.0
2007-09-14 10:01:00,12.429,12.429,12.327,12.33,350000.0
2007-09-14 10:03:00,12.273,12.411,12.273,12.367,550000.0
2007-09-14 10:04:00,12.371,12.409,12.319,12.409,300000.0
2007-09-14 10:05:00,12.35,12.416,12.288,12.383,450000.0
2007-09-14 10:06:00,12.347,12.385,12.306,12.376,350000.0
2007-09-14 10:07:00,12.324,12.434,12.304,12.32,500000.0
2007-09-14 10:08:00,12.341,12.413,12.298,12.413,500000.0
2007-09-14 10:09:00,12.333,12.41,12.267,12.41,600000.0
2007-09-14 10:10:00,12.365,12.437,12.284,12.33,350000.0
2007-09-14 10:11:00,12.413,12.413,12.264,12.282,350000.0
2007-09-14 10:12:00,12.33,12.423,12.307,12.33,450000.0
2007-09-14 10:13:00,12.32,12.433,12.285,12.433,550000.0
2007-09-14 10:14:00,12.371,12.441,12.35,12.431,400000.0
2007-09-14 10:15:00,12.458,12.468,12.325,12.434,400000.0
2007-09-14 10:16:00,12.402,12.447,12.339,12.439,400000.0
2007-09-14 10:17:00,12.359,12.415,12.32,12.32,400000.0
2007-09-14 10:18:00,12.315,12.412,12.315,12.341,350000.0
2007-09-14 10:19:00,12.323,12.437,12.26,12.437,400000.0
2007-09-14 10:20:00,12.363,12.391,12.298,12.298,550000.0
2007-09-14 10:21:00,12.339,12.428,12.278,12.415,500000.0
2007-09-14 10:22:00,12.457,12.457,12.339,12.431,500000.0
2007-09-14 10:23:00,12.36,12.45,12.328,12.45,350000.0
2007-09-14 10:24:00,12.421,12.435,12.371,12.424,350000.0
2007-09-14 10:25:00,12.358,12.463,12.316,12.425,450000.0
2007-09-14 10:26:00,12.445,12.456,12.336,12.456,500000.0
2007-09-14 10:27:00,12.456,12.456,12.356,12.418,500000.0
2007-09-14 10:28:00,12.394,12.425,12.308,12.308,450000.0
2007-09-14 10:29:00,12.431,12.431,12.288,12.401,500000.0
2007-09-14 10:30:00,12.415,12.43,12.284,12.406,500000.0
2007-09-14 10:31:00,12.439,12.468,12.324,12.395,350000.0
2007-09-14 10:32:00,12.435,12.435,12.309,12.403,450000.0
2007-09-14 10:33:00,12.338,12.409,12.314,12.365,450000.0
2007-09-14 10:34:00,12.364,12.42,12.326,12.412,350000.0
2007-09-14 10:35:00,12.345,12.391,12.291,12.342,400000.0
2007-09-14 10:36:00,12.353,12.484,12.353,12.439,400000.0
2007-09-14 10:37:00,12.438,12.438,12.261,12.383,500000.0
2007-09-14 10:38:00,12.31,12.424,12.303,12.339,500000.0
2007-09-14 10:39:00,12.4,12.42,12.29,12.29,400000.0
2007-09-14 10:40:00,12.365,12.474,12.334,12.362,400000.0
2007-09-14 10:41:00,12.411,12.453,12.362,12.422,400000.0
2007-09-14 10:43:00,12.475,12.475,12.364,12.364,350000.0
2007-09-14 10:44:00,12.394,12.402,12.281,12.31,450000.0
2007-09-14 10:45:00,12.46,12.46,12.315,12.321,400000.0
2007-09-14 10:46:00,12.391,12.46,12.336,12.39,350000.0
2007-09-14 10:47:00,12.35,12.479,12.331,12.331,350000.0
2007-09-14 10:48:00,12.35,12.44,12.277,12.44,350000.0
2007-09-14 10:49:00,12.398,12.446,12.327,12.43,500000.0
2007-09-14 10:50:00,12.404,12.414,12.332,12.414,500000.0
2007-09-14 10:51:00,12.43,12.474,12.358,12.38,450000.0
2007-09-14 10:52:00,12.392,12.429,12.29,12.392,500000.0
2007-09-14 10:53:00,12.401,12.47,12.34,12.349,350000.0
2007-09-14 10:54:00,12.412,12.412,12.307,12.332,550000.0
2007-09-14 10:55:00,12.417,12.455,12.357,12.369,450000.0
2007-09-14 10:56:00,12.441,12.452,12.316,12.427,550000.0
2007-09-14 10:57:00,12.457,12.459,12.323,12.459,400000.0
2007-09-14 10:58:00,12.305,12.417,12.305,12.361,550000.0
2007-09-14 10:59:00,12.426,12.492,12.328,12.328,450000.0
2007-09-14 11:00:00,12.368,12.452,12.309,12.347,350000.0
2007-09-14 11:01:00,12.34,12.445,12.313,12.35,550000.0
2007-09-14 11:02:00,12.436,12.453,12.324,12.39,400000.0
2007-09-14 11:03:00,12.359,12.448,12.3,12.361,550000.0
2007-09-14 11:04:00,12.433,12.479,12.32,12.427,550000.0
2007-09-14 11:05:00,12.465,12.465,12.323,12.347,550000.0
2007-09-14 11:06:00,12.443,12.477,12.329,12.375,500000.0
2007-09-14 11:07:00,12.362,12.492,12.342,12.455,400000.0
2007-09-14 11:08:00,12.402,12.402,12.302,12.357,400000.0
2007-09-14 11:09:00,12.446,12.446,12.336,12.427,500000.0
2007-09-14 11:10:00,12.304,12.442,12.304,12.371,400000.0
2007-09-14 11:11:00,12.424,12.433,12.292,12.404,350000.0
2007-09-14 11:12:00,12.441,12.453,12.326,12.348,350000.0
2007-09-14 11:13:00,12.414,12.448,12.289,12.448,500000.0
2007-09-14 11:14:00,12.319,12.435,12.296,12.435,400000.0
2007-09-14 11:15:00,12.448,12.489,12.328,12.431,450000.0
2007-09-14 11:16:00,12.424,12.424,12.338,12.338,350000.0
2007-09-14 11:17:00,12.418,12.418,12.305,12.308,350000.0
2007-09-14 11:18:00,12.41,12.443,12.322,12.4,350000.0
2007-09-14 11:19:00,12.342,12.441,12.279,12.439,550000.0
2007-09-14 11:20:00,12.444,12.444,12.293,12.374,450000.0
2007-09-14 11:21:00,12.46,12.46,12.324,12.324,450000.0
2007-09-14 11:22:00,12.39,12.475,12.364,12.377,350000.0
2007-09-14 11:23:00,12.389,12.487,12.317,12.385,500000.0
2007-09-14 11:24:00,12.434,12.494,12.368,12.452,550000.0
2007-09-14 11:25:00,12.375,12.448,12.358,12.448,250000.0
2007-09-14 11:26:00,12.464,12.465,12.374,12.465,400000.0
2007-09-14 11:27:00,12.329,12.46,12.329,12.46,500000.0
2007-09-14 11:28:00,12.368,12.446,12.329,12.421,350000.0
2007-09-14 11:29:00,12.38,12.435,12.332,12.359,500000.0
2007-09-14 11:30:00,12.38,12.461,12.335,12.37,450000.0
2007-09-14 11:31:00,12.437,12.481,12.366,12.429,500000.0
2007-09-14 11:32:00,12.392,12.489,12.361,12.361,500000.0
2007-09-14 11:33:00,12.358,12.471,12.35,12.414,450000.0
2007-09-14 11:34:00,12.468,12.468,12.376,12.44,400000.0
2007-09-14 11:36:00,12.316,12.458,12.273,12.458,550000.0
2007-09-14 11:37:00,12.453,12.453,12.308,12.356,400000.0
2007-09-14 11:38:00,12.479,12.484,12.373,12.484,400000.0
2007-09-14 11:39:00,12.413,12.501,12.371,12.403,350000.0
2007-09-14 11:40:00,12.423,12.494,12.4,12.406,550000.0
2007-09-14 11:41:00,12.413,12.481,12.395,12.457,350000.0
2007-09-14 11:42:00,12.379,12.472,12.343,12.472,500000.0
2007-09-14 11:43:00,12.489,12.489,12.381,12.471,350000.0
2007-09-14 11:44:00,12.469,12.469,12.332,12.435,450000.0
2007-09-14 11:45:00,12.357,12.432,12.336,12.339,550000.0
2007-09-14 11:46:00,12.471,12.512,12.388,12.412,400000.0
2007-09-14 11:47:00,12.427,12.484,12.367,12.412,550000.0
2007-09-14 11:48:00,12.432,12.468,12.368,12.468,400000.0
2007-09-14 11:49:00,12.443,12.452,12.324,12.399,350000.0
2007-09-14 11:50:00,12.429,12.484,12.363,12.484,350000.0
2007-09-14 11:51:00,12.452,12.48,12.338,12.428,550000.0
2007-09-14 11:52:00,12.369,12.476,12.309,12.476,450000.0
2007-09-14 11:54:00,12.429,12.51,12.378,12.496,550000.0
2007-09-14 11:55:00,12.402,12.486,12.353,12.486,350000.0
2007-09-14 11:56:00,12.412,12.496,12.407,12.407,350000.0
2007-09-14 11:57:00,12.487,12.502,12.397,12.463,450000.0
2007-09-14 11:58:00,12.373,12.498,12.364,12.475,350000.0
2007-09-14 11:59:00,12.463,12.497,12.362,12.409,450000.0
2007-09-14 12:00:00,12.431,12.431,12.338,12.338,350000.0
2007-09-14 12:01:00,12.465,12.514,12.398,12.411,500000.0
2007-09-14 12:02:00,12.449,12.477,12.418,12.477,350000.0
2007-09-14 12:03:00,12.379,12.459,12.347,12.429,1000000.0
2007-09-14 12:04:00,12.43,12.448,12.342,12.448,400000.0
2007-09-14 12:05:00,12.43,12.459,12.331,12.374,350000.0
2007-09-14 12:06:00,12.448,12.462,12.398,12.462,350000.0
2007-09-14 12:07:00,12.347,12.422,12.346,12.352,350000.0
2007-09-14 12:08:00,12.45,12.48,12.344,12.48,450000.0
2007-09-14 12:09:00,12.351,12.435,12.351,12.391,350000.0
2007-09-14 12:10:00,12.441,12.461,12.363,12.403,400000.0
2007-09-14 12:11:00,12.333,12.457,12.297,12.457,500000.0
2007-09-14 12:12:00,12.348,12.489,12.348,12.366,350000.0
2007-09-14 12:13:00,12.361,12.446,12.299,12.438,550000.0
2007-09-14 12:14:00,12.444,12.488,12.344,12.457,400000.0
2007-09-14 12:15:00,12.372,12.445,12.328,12.363,400000.0
2007-09-14 12:16:00,12.428,12.431,12.317,12.369,400000.0
2007-09-14 12:17:00,12.42,12.462,12.399,12.462,400000.0
2007-09-14 12:18:00,12.444,12.444,12.336,12.353,450000.0
2007-09-14 12:19:00,12.374,12.465,12.328,12.352,450000.0
2007-09-14 12:20:00,12.38,12.467,12.325,12.379,500000.0
2007-09-14 12:21:00,12.346,12.456,12.346,12.436,400000.0
2007-09-14 12:22:00,12.32,12.462,12.319,12.361,450000.0
2007-09-14 12:23:00,12.432,12.507,12.355,12.355,400000.0
2007-09-14 12:24:00,12.466,12.466,12.374,12.445,600000.0
2007-09-14 12:25:00,12.467,12.469,12.333,12.396,500000.0
2007-09-14 12:26:00,12.442,12.463,12.339,12.422,450000.0
2007-09-14 12:27:00,12.439,12.465,12.358,12.441,550000.0
2007-09-14 12:28:00,12.422,12.447,12.335,12.335,550000.0
2007-09-14 12:29:00,12.459,12.464,12.379,12.451,450000.0
2007-09-14 12:30:00,12.439,12.496,12.377,12.454,500000.0
2007-09-14 12:31:00,12.451,12.453,12.385,12.446,350000.0
2007-09-14 12:32:00,12.421,12.45,12.366,12.432,400000.0
2007-09-14 12:33:00,12.391,12.439,12.327,12.367,350000.0
2007-09-14 12:34:00,12.475,12.521,12.399,12.399,350000.0
2007-09-14 12:35:00,12.488,12.512,12.396,12.462,500000.0
2007-09-14 12:36:00,12.446,12.446,12.309,12.443,350000.0
2007-09-14 12:37:00,12.385,12.47,12.34,12.432,550000.0
2007-09-14 12:38:00,12.358,12.45,12.356,12.379,450000.0
2007-09-14 12:39:00,12.45,12.485,12.346,12.446,450000.0
2007-09-14 12:40:00,12.425,12.473,12.36,12.473,450000.0
2007-09-14 12:41:00,12.42,12.471,12.339,12.471,450000.0
2007-09-14 12:42:00,12.389,12.507,12.389,12.445,400000.0
2007-09-14 12:43:00,12.418,12.491,12.375,12.375,500000.0
2007-09-14 12:44:00,12.417,12.454,12.356,12.368,250000.0
2007-09-14 12:45:00,12.425,12.476,12.35,12.38,500000.0
2007-09-14 12:46:00,12.424,12.434,12.363,12.434,350000.0
2007-09-14 12:47:00,12.422,12.496,12.349,12.39,450000.0
2007-09-14 12:48:00,12.378,12.476,12.32,12.453,550000.0
2007-09-14 12:49:00,12.398,12.483,12.37,12.386,450000.0
2007-09-14 12:50:00,12.385,12.491,12.385,12.437,400000.0
2007-09-14 12:51:00,12.397,12.477,12.356,12.449,350000.0
2007-09-14 12:52:00,12.422,12.516,12.404,12.474,500000.0
2007-09-14 12:53:00,12.331,12.438,12.328,12.438,500000.0
2007-09-14 12:54:00,12.471,12.471,12.365,12.413,450000.0
2007-09-14 12:55:00,12.332,12.448,12.332,12.404,350000.0
2007-09-14 12:56:00,12.38,12.468,12.38,12.415,500000.0
2007-09-14 12:57:00,12.372,12.461,12.372,12.454,350000.0
2007-09-14 12:58:00,12.408,12.478,12.353,12.369,400000.0
2007-09-14 12:59:00,12.468,12.477,12.342,12.373,350000.0
2007-09-14 13:00:00,12.47,12.479,12.396,12.469,350000.0
2007-09-14 13:01:00,12.344,12.475,12.341,12.424,400000.0
2007-09-14 13:02:00,12.356,12.432,12.337,12.366,400000.0
2007-09-14 13:03:00,12.399,12.496,12.347,12.347,450000.0
2007-09-14 13:04:00,12.422,12.477,12.352,12.359,450000.0
2007-09-14 13:05:00,12.356,12.486,12.331,12.472,550000.0
2007-09-14 13:06:00,12.462,12.462,12.308,12.421,450000.0
2007-09-14 13:07:00,12.438,12.481,12.336,12.439,400000.0
2007-09-14 13:08:00,12.392,12.484,12.363,12.363,400000.0
2007-09-14 13:09:00,12.462,12.462,12.347,12.349,450000.0
2007-09-14 13:10:00,12.414,12.494,12.344,12.364,500000.0
2007-09-14 13:11:00,12.348,12.437,12.348,12.419,400000.0
2007-09-14 13:12:00,12.446,12.462,12.348,12.348,550000.0
2007-09-14 13:13:00,12.459,12.459,12.318,12.423,450000.0
2007-09-14 13:14:00,12.329,12.459,12.329,12.446,350000.0
2007-09-14 13:15:00,12.374,12.454,12.309,12.414,400000.0
2007-09-14 13:16:00,12.427,12.427,12.319,12.418,350000.0
2007-09-14 13:17:00,12.353,12.418,12.308,12.418,500000.0
2007-09-14 13:18:00,12.425,12.462,12.391,12.462,350000.0
2007-09-14 13:20:00,12.38,12.452,12.341,12.389,500000.0
2007-09-14 13:22:00,12.476,12.476,12.38,12.425,400000.0
2007-09-14 13:23:00,12.427,12.459,12.346,12.451,400000.0
2007-09-14 13:24:00,12.39,12.477,12.343,12.455,400000.0
2007-09-14 13:25:00,12.428,12.453,12.373,12.453,350000.0
2007-09-14 13:26:00,12.417,12.454,12.346,12.436,500000.0
2007-09-14 13:27:00,12.359,12.459,12.359,12.413,500000.0
2007-09-14 13:28:00,12.364,12.437,12.308,12.437,400000.0
2007-09-14 13:29:00,12.434,12.439,12.291,12.401,350000.0
2007-09-14 13:30:00,12.345,12.456,12.345,12.354,550000.0
2007-09-14 13:31:00,12.434,12.444,12.333,12.364,350000.0
2007-09-14 13:32:00,12.39,12.474,12.33,12.419,500000.0
2007-09-14 13:33:00,12.436,12.453,12.32,12.377,500000.0
2007-09-14 13:34:00,12.346,12.489,12.346,12.371,350000.0
2007-09-14 13:35:00,12.429,12.468,12.35,12.421,400000.0
2007-09-14 13:36:00,12.391,12.486,12.333,12.432,450000.0
2007-09-14 13:37:00,12.361,12.444,12.34,12.394,350000.0
2007-09-14 13:38:00,12.352,12.429,12.307,12.429,400000.0
2007-09-14 13:39:00,12.392,12.431,12.317,12.403,500000.0
2007-09-14 13:40:00,12.402,12.437,12.314,12.437,350000.0
2007-09-14 13:41:00,12.372,12.457,12.356,12.363,350000.0
2007-09-14 13:42:00,12.438,12.438,12.346,12.42,350000.0
2007-09-14 13:43:00,12.44,12.471,12.336,12.435,500000.0
2007-09-14 13:44:00,12.358,12.457,12.328,12.395,350000.0
2007-09-14 13:45:00,12.335,12.443,12.285,12.424,400000.0
2007-09-14 13:46:00,12.404,12.481,12.371,12.422,450000.0
2007-09-14 13:47:00,12.349,12.426,12.303,12.353,300000.0
2007-09-14 13:48:00,12.302,12.426,12.273,12.331,450000.0
2007-09-14 13:49:00,12.312,12.446,12.312,12.402,350000.0
2007-09-14 13:50:00,12.389,12.448,12.331,12.408,500000.0
2007-09-14 13:51:00,12.329,12.438,12.314,12.349,550000.0
2007-09-14 13:52:00,12.422,12.434,12.307,12.409,350000.0
2007-09-14 13:53:00,12.313,12.389,12.296,12.296,450000.0
2007-09-14 13:54:00,12.44,12.44,12.314,12.421,400000.0
2007-09-14 13:55:00,12.396,12.436,12.351,12.387,350000.0
2007-09-14 13:56:00,12.396,12.396,12.298,12.311,350000.0
2007-09-14 13:57:00,12.379,12.456,12.337,12.337,400000.0
2007-09-14 13:58:00,12.42,12.433,12.356,12.433,400000.0
2007-09-14 13:59:00,12.332,12.444,12.332,12.444,450000.0
2007-09-14 14:00:00,12.402,12.41,12.31,12.389,350000.0
2007-09-14 14:01:00,12.367,12.391,12.287,12.391,350000.0
2007-09-14 14:02:00,12.408,12.428,12.306,12.381,350000.0
2007-09-14 14:03:00,12.395,12.407,12.338,12.407,350000.0
2007-09-14 14:04:00,12.337,12.436,12.337,12.436,350000.0
2007-09-14 14:05:00,12.424,12.443,12.303,12.358,400000.0
2007-09-14 14:06:00,12.302,12.409,12.28,12.39,350000.0
2007-09-14 14:07:00,12.353,12.428,12.353,12.406,400000.0
2007-09-14 14:08:00,12.408,12.454,12.332,12.431,550000.0
2007-09-14 14:09:00,12.318,12.404,12.302,12.346,550000.0
2007-09-14 14:10:00,12.333,12.414,12.32,12.383,350000.0
2007-09-14 14:11:00,12.439,12.462,12.386,12.462,350000.0
2007-09-14 14:12:00,12.432,12.451,12.356,12.451,400000.0
2007-09-14 14:13:00,12.43,12.502,12.403,12.411,450000.0
2007-09-14 14:14:00,12.467,12.467,12.328,12.379,350000.0
2007-09-14 14:15:00,12.3,12.47,12.3,12.376,500000.0
2007-09-14 14:16:00,12.41,12.466,12.356,12.445,350000.0
2007-09-14 14:17:00,12.421,12.431,12.347,12.378,450000.0
2007-09-14 14:18:00,12.38,12.472,12.379,12.381,400000.0
2007-09-14 14:19:00,12.465,12.495,12.368,12.486,500000.0
2007-09-14 14:20:00,12.394,12.485,12.394,12.403,350000.0
2007-09-14 14:21:00,12.487,12.487,12.355,12.355,350000.0
2007-09-14 14:22:00,12.377,12.516,12.377,12.433,400000.0
2007-09-14 14:23:00,12.453,12.484,12.356,12.377,650000.0
2007-09-14 14:24:00,12.478,12.478,12.322,12.351,350000.0
2007-09-14 14:25:00,12.357,12.509,12.357,12.471,400000.0
2007-09-14 14:26:00,12.445,12.516,12.397,12.444,350000.0
2007-09-14 14:27:00,12.469,12.469,12.396,12.461,400000.0
2007-09-14 14:28:00,12.481,12.481,12.35,12.37,400000.0
2007-09-14 14:29:00,12.463,12.482,12.38,12.391,450000.0
2007-09-14 14:30:00,12.466,12.513,12.387,12.491,400000.0
2007-09-14 14:31:00,12.404,12.516,12.404,12.481,400000.0
2007-09-14 14:32:00,12.383,12.468,12.383,12.458,400000.0
2007-09-14 14:33:00,12.437,12.494,12.411,12.494,400000.0
2007-09-14 14:34:00,12.472,12.506,12.372,12.377,450000.0
2007-09-14 14:35:00,12.475,12.493,12.421,12.423,350000.0
2007-09-14 14:36:00,12.411,12.501,12.371,12.471,450000.0
2007-09-14 14:37:00,12.386,12.48,12.317,12.48,550000.0
2007-09-14 14:38:00,12.463,12.471,12.341,12.386,400000.0
2007-09-14 14:39:00,12.46,12.485,12.359,12.485,550000.0
2007-09-14 14:40:00,12.483,12.542,12.407,12.502,550000.0
2007-09-14 14:41:00,12.464,12.516,12.397,12.516,350000.0
2007-09-14 14:42:00,12.488,12.541,12.416,12.416,400000.0
2007-09-14 14:43:00,12.483,12.527,12.387,12.527,500000.0
2007-09-14 14:44:00,12.433,12.5,12.415,12.49,450000.0
2007-09-14 14:45:00,12.478,12.526,12.453,12.502,400000.0
2007-09-14 14:46:00,12.489,12.518,12.415,12.431,350000.0
2007-09-14 14:47:00,12.465,12.465,12.339,12.45,350000.0
2007-09-14 14:48:00,12.461,12.48,12.375,12.47,400000.0
2007-09-14 14:49:00,12.517,12.559,12.393,12.393,500000.0
2007-09-14 14:50:00,12.397,12.47,12.328,12.453,400000.0
2007-09-14 14:51:00,12.484,12.487,12.374,12.446,350000.0
2007-09-14 14:52:00,12.495,12.495,12.395,12.415,450000.0
2007-09-14 14:53:00,12.391,12.473,12.365,12.442,400000.0
2007-09-14 14:54:00,12.363,12.508,12.363,12.5,550000.0
2007-09-14 14:55:00,12.469,12.469,12.369,12.373,450000.0
2007-09-14 14:56:00,12.457,12.498,12.386,12.498,300000.0
2007-09-14 14:57:00,12.48,12.517,12.427,12.517,500000.0
2007-09-14 14:58:00,12.486,12.507,12.401,12.507,400000.0
2007-09-14 14:59:00,12.45,12.522,12.363,12.522,550000.0
2007-09-14 15:00:00,12.438,12.529,12.409,12.529,350000.0
2007-09-14 15:01:00,12.406,12.504,12.388,12.433,450000.0
2007-09-14 15:02:00,12.468,12.51,12.4,12.472,400000.0
2007-09-14 15:03:00,12.494,12.525,12.388,12.525,500000.0
2007-09-14 15:04:00,12.405,12.523,12.405,12.441,550000.0
2007-09-14 15:05:00,12.389,12.517,12.389,12.517,550000.0
2007-09-14 15:06:00,12.478,12.501,12.457,12.458,400000.0
2007-09-14 15:07:00,12.403,12.526,12.394,12.478,350000.0
2007-09-14 15:08:00,12.419,12.531,12.407,12.43,350000.0
2007-09-14 15:09:00,12.486,12.486,12.363,12.403,450000.0
2007-09-14 15:10:00,12.428,12.503,12.364,12.414,400000.0
2007-09-14 15:11:00,12.49,12.496,12.377,12.496,400000.0
2007-09-14 15:12:00,12.413,12.484,12.385,12.484,350000.0
2007-09-14 15:13:00,12.462,12.509,12.381,12.479,500000.0
2007-09-14 15:14:00,12.395,12.492,12.395,12.408,350000.0
2007-09-14 15:15:00,12.41,12.53,12.404,12.504,400000.0
2007-09-14 15:16:00,12.374,12.509,12.374,12.509,350000.0
2007-09-14 15:17:00,12.359,12.532,12.359,12.496,500000.0
2007-09-14 15:18:00,12.458,12.472,12.362,12.472,450000.0
2007-09-14 15:19:00,12.4,12.494,12.323,12.346,450000.0
2007-09-14 15:20:00,12.432,12.484,12.394,12.414,550000.0
2007-09-14 15:21:00,12.446,12.525,12.434,12.514,400000.0
2007-09-14 15:22:00,12.502,12.552,12.448,12.528,350000.0
2007-09-14 15:23:00,12.472,12.565,12.467,12.508,400000.0
2007-09-14 15:24:00,12.509,12.552,12.429,12.546,500000.0
2007-09-14 15:25:00,12.56,12.56,12.445,12.485,450000.0
2007-09-14 15:26:00,12.526,12.585,12.451,12.451,450000.0
2007-09-14 15:27:00,12.464,12.577,12.448,12.577,400000.0
2007-09-14 15:28:00,12.486,12.578,12.471,12.578,550000.0
2007-09-14 15:29:00,12.574,12.574,12.457,12.479,400000.0
2007-09-14 15:30:00,12.517,12.557,12.425,12.498,450000.0
2007-09-14 15:31:00,12.506,12.594,12.493,12.493,500000.0
2007-09-14 15:32:00,12.591,12.615,12.46,12.553,500000.0
2007-09-14 15:33:00,12.513,12.531,12.429,12.511,400000.0
2007-09-14 15:34:00,12.473,12.553,12.473,12.553,450000.0
2007-09-14 15:35:00,12.519,12.563,12.416,12.486,500000.0
2007-09-14 15:36:00,12.532,12.582,12.46,12.582,550000.0
2007-09-14 15:37:00,12.514,12.577,12.441,12.506,450000.0
2007-09-14 15:38:00,12.543,12.622,12.506,12.558,450000.0
2007-09-14 15:39:00,12.578,12.635,12.538,12.635,350000.0
2007-09-14 15:40:00,12.529,12.602,12.476,12.514,450000.0
2007-09-14 15:41:00,12.573,12.632,12.481,12.517,350000.0
2007-09-14 15:42:00,12.627,12.669,12.497,12.518,450000.0
2007-09-14 15:43:00,12.572,12.589,12.502,12.56,450000.0
2007-09-14 15:44:00,12.627,12.663,12.553,12.66,350000.0
2007-09-14 15:45:00,12.57,12.643,12.533,12.643,400000.0
2007-09-14 15:46:00,12.659,12.66,12.554,12.66,350000.0
2007-09-14 15:47:00,12.631,12.663,12.517,12.52,550000.0
2007-09-14 15:48:00,12.539,12.606,12.514,12.534,350000.0
2007-09-14 15:49:00,12.618,12.634,12.561,12.634,350000.0
2007-09-14 15:50:00,12.66,12.66,12.502,12.575,550000.0
2007-09-14 15:51:00,12.64,12.646,12.52,12.624,550000.0
2007-09-14 15:52:00,12.539,12.683,12.531,12.539,350000.0
2007-09-14 15:53:00,12.625,12.635,12.522,12.62,500000.0
2007-09-14 15:54:00,12.647,12.679,12.507,12.606,400000.0
2007-09-14 15:55:00,12.534,12.684,12.534,12.642,500000.0
2007-09-14 15:56:00,12.483,12.63,12.483,12.587,450000.0
2007-09-14 15:57:00,12.609,12.658,12.573,12.594,450000.0
2007-09-14 15:58:00,12.603,12.667,12.527,12.54,400000.0
2007-09-14 15:59:00,12.657,12.673,12.571,12.594,450000.0
2007-09-14 16:00:00,12.64,12.712,12.559,12.648,550000.0
2007-09-14 16:01:00,12.653,12.702,12.594,12.668,450000.0
2007-09-14 16:02:00,12.539,12.653,12.504,12.593,550000.0
2007-09-14 16:03:00,12.61,12.71,12.569,12.645,400000.0
2007-09-14 16:04:00,12.527,12.639,12.498,12.611,550000.0
2007-09-14 16:05:00,12.655,12.655,12.544,12.603,350000.0
2007-09-14 16:06:00,12.591,12.647,12.517,12.647,500000.0
2007-09-14 16:07:00,12.656,12.656,12.532,12.532,500000.0
2007-09-14 16:08:00,12.514,12.652,12.514,12.597,450000.0
2007-09-14 16:09:00,12.533,12.652,12.52,12.652,350000.0
2007-09-14 16:10:00,12.602,12.671,12.545,12.639,400000.0
2007-09-14 16:11:00,12.636,12.666,12.547,12.581,500000.0
2007-09-14 16:12:00,12.566,12.646,12.547,12.645,400000.0
2007-09-14 16:13:00,12.566,12.642,12.566,12.642,450000.0
2007-09-14 16:14:00,12.595,12.608,12.504,12.547,350000.0
2007-09-14 16:15:00,12.537,12.65,12.504,12.565,400000.0
2007-09-14 16:16:00,12.602,12.674,12.554,12.638,550000.0
2007-09-14 16:17:00,12.61,12.684,12.551,12.551,350000.0
2007-09-14 16:18:00,12.652,12.656,12.529,12.646,400000.0
2007-09-14 16:19:00,12.587,12.716,12.587,12.692,500000.0
2007-09-14 16:20:00,12.664,12.677,12.553,12.613,550000.0
2007-09-14 16:21:00,12.59,12.643,12.546,12.546,400000.0
2007-09-14 16:22:00,12.616,12.634,12.545,12.588,450000.0
2007-09-14 16:23:00,12.557,12.704,12.557,12.571,400000.0
2007-09-14 16:24:00,12.662,12.666,12.577,12.577,350000.0
2007-09-14 16:25:00,12.665,12.678,12.558,12.606,450000.0
2007-09-14 16:26:00,12.664,12.761,12.582,12.582,550000.0
2007-09-14 16:27:00,12.595,12.712,12.585,12.585,300000.0
2007-09-14 16:28:00,12.659,12.659,12.531,12.65,550000.0
2007-09-14 16:29:00,12.627,12.711,12.597,12.62,400000.0
2007-09-14 16:30:00,12.604,12.706,12.573,12.652,550000.0
2007-09-14 16:31:00,12.728,12.751,12.612,12.612,500000.0
2007-09-14 16:32:00,12.639,12.707,12.592,12.707,400000.0
2007-09-14 16:33:00,12.621,12.706,12.571,12.63,550000.0
2007-09-14 16:34:00,12.702,12.782,12.63,12.736,450000.0
2007-09-14 16:35:00,12.645,12.706,12.587,12.706,400000.0
2007-09-14 16:36:00,12.689,12.724,12.609,12.626,400000.0
2007-09-14 16:37:00,12.641,12.755,12.612,12.682,400000.0
2007-09-14 16:38:00,12.57,12.756,12.57,12.604,450000.0
2007-09-14 16:39:00,12.637,12.703,12.623,12.703,500000.0
2007-09-14 16:40:00,12.606,12.676,12.579,12.624,450000.0
2007-09-14 16:41:00,12.588,12.695,12.551,12.656,400000.0
2007-09-14 16:42:00,12.561,12.672,12.555,12.668,500000.0
2007-09-14 16:43:00,12.567,12.686,12.567,12.609,350000.0
2007-09-14 16:44:00,12.559,12.676,12.559,12.667,550000.0
2007-09-14 16:45:00,12.614,12.686,12.57,12.58,400000.0
2007-09-14 16:46:00,12.675,12.685,12.553,12.662,400000.0
2007-09-14 16:47:00,12.633,12.753,12.613,12.613,600000.0
2007-09-14 16:48:00,12.676,12.71,12.599,12.639,500000.0
2007-09-14 16:49:00,12.649,12.688,12.563,12.563,450000.0
2007-09-14 16:50:00,12.705,12.705,12.543,12.604,500000.0
2007-09-14 16:51:00,12.627,12.679,12.543,12.584,500000.0
2007-09-14 16:52:00,12.576,12.741,12.576,12.696,400000.0
2007-09-14 16:53:00,12.651,12.659,12.549,12.59,400000.0
2007-09-14 16:54:00,12.57,12.713,12.57,12.638,450000.0
2007-09-14 16:55:00,12.702,12.702,12.55,12.695,500000.0
2007-09-14 16:56:00,12.574,12.641,12.522,12.559,400000.0
2007-09-14 16:57:00,12.569,12.662,12.569,12.6,500000.0
2007-09-14 16:58:00,12.609,12.685,12.574,12.631,500000.0
2007-09-14 16:59:00,12.598,12.689,12.579,12.579,400000.0
2007-09-14 17:00:00,12.627,12.684,12.581,12.666,400000.0
2007-09-14 17:01:00,12.643,12.714,12.575,12.613,400000.0
2007-09-14 17:02:00,12.609,12.68,12.609,12.657,400000.0
2007-09-14 17:03:00,12.636,12.689,12.549,12.564,450000.0
2007-09-14 17:04:00,12.611,12.721,12.584,12.64,350000.0
2007-09-14 17:05:00,12.667,12.668,12.537,12.643,400000.0
2007-09-14 17:06:00,12.69,12.69,12.502,12.625,350000.0
2007-09-14 17:07:00,12.611,12.658,12.578,12.639,400000.0
2007-09-14 17:08:00,12.55,12.697,12.543,12.611,500000.0
2007-09-14 17:09:00,12.655,12.656,12.52,12.543,450000.0
2007-09-14 17:10:00,12.653,12.653,12.528,12.611,550000.0
2007-09-14 17:11:00,12.67,12.67,12.534,12.553,400000.0
2007-09-14 17:12:00,12.615,12.64,12.545,12.567,400000.0
2007-09-14 17:13:00,12.594,12.613,12.465,12.476,600000.0
2007-09-14 17:14:00,12.564,12.604,12.491,12.604,550000.0
2007-09-14 17:15:00,12.531,12.642,12.504,12.577,350000.0
2007-09-14 17:16:00,12.603,12.603,12.477,12.583,450000.0
2007-09-14 17:17:00,12.562,12.601,12.479,12.601,400000.0
2007-09-14 17:18:00,12.595,12.637,12.551,12.637,350000.0
2007-09-14 17:19:00,12.601,12.636,12.498,12.56,550000.0
2007-09-14 17:20:00,12.603,12.661,12.534,12.552,350000.0
2007-09-14 17:21:00,12.625,12.677,12.594,12.594,400000.0
2007-09-14 17:22:00,12.649,12.68,12.556,12.584,400000.0
2007-09-14 17:23:00,12.558,12.644,12.525,12.638,550000.0
2007-09-14 17:24:00,12.643,12.682,12.543,12.676,400000.0
2007-09-14 17:25:00,12.692,12.692,12.545,12.583,550000.0
2007-09-14 17:26:00,12.544,12.627,12.535,12.535,450000.0
2007-09-14 17:27:00,12.657,12.668,12.553,12.618,650000.0
2007-09-14 17:28:00,12.57,12.627,12.5,12.513,550000.0
2007-09-14 17:29:00,12.564,12.669,12.531,12.653,450000.0
2007-09-14 17:30:00,12.557,12.671,12.55,12.593,350000.0
2007-09-14 17:31:00,12.589,12.643,12.513,12.607,600000.0
2007-09-14 17:32:00,12.546,12.65,12.527,12.597,400000.0
2007-09-14 17:33:00,12.529,12.676,12.529,12.676,400000.0
2007-09-14 17:34:00,12.61,12.63,12.509,12.509,550000.0
2007-09-14 17:35:00,12.61,12.659,12.541,12.599,500000.0
2007-09-14 17:36:00,12.613,12.67,12.555,12.622,400000.0
2007-09-14 17:37:00,12.64,12.64,12.489,12.577,550000.0
2007-09-14 17:38:00,12.566,12.642,12.524,12.593,350000.0
2007-09-14 17:39:00,12.622,12.639,12.529,12.562,350000.0
2007-09-14 17:40:00,12.538,12.651,12.537,12.641,500000.0
2007-09-14 17:41:00,12.601,12.661,12.585,12.661,300000.0
2007-09-14 17:42:00,12.498,12.629,12.495,12.59,500000.0
2007-09-14 17:43:00,12.514,12.644,12.511,12.571,550000.0
2007-09-14 17:44:00,12.624,12.684,12.566,12.613,450000.0
2007-09-14 17:45:00,12.572,12.645,12.522,12.552,550000.0
2007-09-14 17:46:00,12.485,12.62,12.485,12.588,350000.0
2007-09-14 17:47:00,12.633,12.652,12.515,12.652,550000.0
2007-09-14 17:48:00,12.664,12.665,12.574,12.656,400000.0
2007-09-14 17:49:00,12.628,12.665,12.572,12.626,350000.0
2007-09-14 17:50:00,12.647,12.647,12.543,12.543,550000.0
2007-09-14 17:51:00,12.574,12.67,12.558,12.58,450000.0
2007-09-14 17:52:00,12.63,12.673,12.539,12.539,350000.0
2007-09-14 17:53:00,12.616,12.676,12.595,12.595,500000.0
2007-09-14 17:54:00,12.683,12.683,12.578,12.647,350000.0
2007-09-14 17:55:00,12.614,12.641,12.525,12.641,400000.0
2007-09-14 17:56:00,12.573,12.669,12.558,12.609,500000.0
2007-09-14 17:57:00,12.534,12.667,12.534,12.564,400000.0
2007-09-14 17:58:00,12.619,12.666,12.534,12.646,400000.0
2007-09-14 17:59:00,12.563,12.665,12.559,12.665,350000.0
2007-09-14 18:00:00,12.624,12.663,12.529,12.529,400000.0
2007-09-14 18:01:00,12.655,12.682,12.557,12.619,500000.0
2007-09-14 18:02:00,12.55,12.642,12.547,12.616,500000.0
2007-09-14 18:03:00,12.614,12.653,12.49,12.565,350000.0
2007-09-14 18:04:00,12.662,12.662,12.549,12.549,450000.0
2007-09-14 18:05:00,12.633,12.69,12.53,12.582,750000.0
2007-09-14 18:06:00,12.649,12.654,12.518,12.557,550000.0
2007-09-14 18:07:00,12.612,12.632,12.526,12.526,550000.0
2007-09-14 18:08:00,12.561,12.647,12.511,12.541,500000.0
2007-09-14 18:09:00,12.581,12.657,12.509,12.587,350000.0
2007-09-14 18:10:00,12.609,12.685,12.565,12.685,400000.0
2007-09-14 18:11:00,12.555,12.66,12.526,12.637,450000.0
2007-09-14 18:12:00,12.668,12.668,12.536,12.632,400000.0
2007-09-14 18:13:00,12.655,12.704,12.587,12.617,550000.0
2007-09-14 18:14:00,12.56,12.673,12.56,12.659,400000.0
2007-09-14 18:15:00,12.666,12.666,12.535,12.535,450000.0
2007-09-14 18:16:00,12.615,12.615,12.52,12.558,350000.0
2007-09-14 18:17:00,12.552,12.674,12.514,12.613,400000.0
2007-09-14 18:18:00,12.606,12.694,12.529,12.529,500000.0
2007-09-14 18:19:00,12.635,12.64,12.535,12.624,400000.0
2007-09-14 18:20:00,12.557,12.65,12.51,12.597,400000.0
2007-09-14 18:21:00,12.581,12.627,12.529,12.577,550000.0
2007-09-14 18:22:00,12.629,12.639,12.553,12.638,350000.0
2007-09-14 18:23:00,12.639,12.646,12.575,12.646,400000.0
2007-09-14 18:24:00,12.596,12.665,12.57,12.574,450000.0
2007-09-14 18:25:00,12.571,12.684,12.546,12.567,500000.0
2007-09-14 18:26:00,12.625,12.625,12.514,12.578,500000.0
2007-09-14 18:27:00,12.604,12.617,12.49,12.574,350000.0
2007-09-14 18:28:00,12.579,12.579,12.451,12.569,350000.0
2007-09-14 18:29:00,12.522,12.617,12.491,12.541,350000.0
2007-09-14 18:30:00,12.58,12.611,12.464,12.549,450000.0
2007-09-14 18:31:00,12.523,12.629,12.498,12.502,1550000.0
2007-09-14 18:32:00,12.511,12.553,12.438,12.515,450000.0
2007-09-14 18:33:00,12.455,12.563,12.453,12.486,400000.0
2007-09-14 18:34:00,12.445,12.578,12.438,12.578,300000.0
2007-09-14 18:35:00,12.517,12.599,12.517,12.528,350000.0
2007-09-14 18:36:00,12.55,12.556,12.478,12.552,400000.0
2007-09-14 18:37:00,12.504,12.587,12.476,12.562,400000.0
2007-09-14 18:38:00,12.545,12.589,12.466,12.535,450000.0
2007-09-14 18:39:00,12.594,12.594,12.48,12.562,400000.0
2007-09-14 18:40:00,12.59,12.652,12.506,12.543,400000.0
2007-09-14 18:41:00,12.614,12.614,12.499,12.521,400000.0
2007-09-14 18:42:00,12.485,12.628,12.485,12.599,400000.0
2007-09-14 18:43:00,12.628,12.628,12.504,12.589,400000.0
2007-09-14 18:44:00,12.542,12.631,12.455,12.601,500000.0
2007-09-14 18:45:00,12.538,12.575,12.522,12.522,350000.0
2007-09-14 18:46:00,12.575,12.61,12.457,12.594,500000.0
2007-09-14 18:47:00,12.555,12.596,12.478,12.514,550000.0
2007-09-14 18:48:00,12.559,12.606,12.481,12.482,400000.0
2007-09-14 18:49:00,12.492,12.59,12.492,12.57,400000.0
2007-09-14 18:50:00,12.542,12.588,12.449,12.574,400000.0
2007-09-14 18:51:00,12.551,12.577,12.487,12.495,450000.0
2007-09-14 18:52:00,12.538,12.538,12.39,12.467,550000.0
2007-09-14 18:53:00,12.527,12.568,12.489,12.553,450000.0
2007-09-14 18:54:00,12.52,12.562,12.453,12.552,450000.0
2007-09-14 18:55:00,12.484,12.577,12.475,12.526,250000.0
2007-09-14 18:56:00,12.529,12.529,12.448,12.493,450000.0
2007-09-14 18:57:00,12.585,12.585,12.447,12.544,450000.0
2007-09-14 18:58:00,12.497,12.576,12.442,12.55,400000.0
2007-09-14 18:59:00,12.509,12.561,12.509,12.523,450000.0
2007-09-14 19:00:00,12.496,12.574,12.423,12.574,350000.0
2007-09-14 19:01:00,12.477,12.566,12.461,12.521,500000.0
2007-09-14 19:02:00,12.56,12.56,12.438,12.535,350000.0
2007-09-14 19:03:00,12.567,12.567,12.447,12.537,350000.0
2007-09-14 19:04:00,12.485,12.519,12.401,12.502,450000.0
2007-09-14 19:05:00,12.444,12.542,12.431,12.441,350000.0
2007-09-14 19:06:00,12.497,12.501,12.377,12.399,400000.0
2007-09-14 19:07:00,12.432,12.524,12.379,12.379,350000.0
2007-09-14 19:08:00,12.443,12.481,12.439,12.47,400000.0
2007-09-14 19:09:00,12.437,12.478,12.385,12.419,350000.0
2007-09-14 19:10:00,12.486,12.501,12.385,12.501,550000.0
2007-09-14 19:11:00,12.425,12.558,12.425,12.528,500000.0
2007-09-14 19:12:00,12.437,12.525,12.437,12.504,350000.0
2007-09-14 19:13:00,12.486,12.486,12.386,12.386,400000.0
2007-09-14 19:14:00,12.451,12.451,12.386,12.386,200000.0
2007-09-14 19:15:00,12.451,12.498,12.361,12.394,350000.0
2007-09-14 19:16:00,12.525,12.525,12.455,12.471,350000.0
2007-09-14 19:17:00,12.496,12.508,12.421,12.508,350000.0
2007-09-14 19:18:00,12.412,12.527,12.382,12.447,350000.0
2007-09-14 19:19:00,12.527,12.527,12.385,12.457,350000.0
2007-09-14 19:20:00,12.483,12.502,12.376,12.434,350000.0
2007-09-14 19:21:00,12.416,12.494,12.384,12.461,350000.0
2007-09-14 19:22:00,12.493,12.509,12.382,12.417,400000.0
2007-09-14 19:23:00,12.458,12.511,12.363,12.511,350000.0
2007-09-14 19:24:00,12.426,12.562,12.426,12.453,350000.0
2007-09-14 19:25:00,12.526,12.535,12.428,12.436,400000.0
2007-09-14 19:26:00,12.496,12.536,12.384,12.468,550000.0
2007-09-14 19:27:00,12.396,12.505,12.396,12.439,150000.0
2007-09-14 19:28:00,12.419,12.532,12.419,12.497,400000.0
2007-09-14 19:29:00,12.425,12.532,12.389,12.45,400000.0
2007-09-14 19:30:00,12.403,12.509,12.388,12.388,400000.0
2007-09-14 19:31:00,12.476,12.534,12.409,12.45,550000.0
2007-09-14 19:32:00,12.465,12.536,12.428,12.524,400000.0
2007-09-14 19:33:00,12.509,12.509,12.382,12.475,400000.0
2007-09-14 19:34:00,12.526,12.547,12.453,12.526,350000.0
2007-09-14 19:35:00,12.554,12.554,12.435,12.541,400000.0
2007-09-14 19:36:00,12.482,12.507,12.431,12.507,400000.0
2007-09-14 19:37:00,12.431,12.542,12.431,12.512,550000.0
2007-09-14 19:38:00,12.541,12.541,12.438,12.508,400000.0
2007-09-14 19:39:00,12.525,12.58,12.442,12.443,300000.0
2007-09-14 19:40:00,12.472,12.568,12.46,12.52,400000.0
2007-09-14 19:41:00,12.484,12.534,12.393,12.484,500000.0
2007-09-14 19:42:00,12.516,12.545,12.442,12.545,350000.0
2007-09-14 19:43:00,12.544,12.544,12.407,12.407,100000.0
2007-09-14 19:44:00,12.487,12.564,12.471,12.533,550000.0
2007-09-14 19:45:00,12.526,12.542,12.406,12.443,450000.0
2007-09-14 19:46:00,12.52,12.553,12.415,12.54,400000.0
2007-09-14 19:47:00,12.491,12.516,12.399,12.48,450000.0
2007-09-14 19:48:00,12.47,12.52,12.428,12.52,350000.0
2007-09-14 19:49:00,12.519,12.537,12.519,12.537,100000.0
2007-09-14 19:50:00,12.545,12.545,12.417,12.5,550000.0
2007-09-14 19:51:00,12.533,12.537,12.439,12.458,400000.0
2007-09-14 19:52:00,12.503,12.517,12.395,12.425,500000.0
2007-09-14 19:53:00,12.426,12.545,12.426,12.506,250000.0
2007-09-14 19:54:00,12.506,12.534,12.457,12.527,450000.0
2007-09-14 19:56:00,12.526,12.548,12.418,12.533,500000.0
2007-09-14 19:57:00,12.512,12.539,12.393,12.393,400000.0
2007-09-14 19:58:00,12.444,12.543,12.444,12.543,400000.0
2007-09-14 19:59:00,12.493,12.531,12.404,12.414,500000.0
2007-09-14 20:00:00,12.471,12.544,12.424,12.424,450000.0
2007-09-14 20:01:00,12.475,12.551,12.41,12.41,350000.0
2007-09-14 20:04:00,12.435,12.435,12.435,12.435,50000.0
2007-09-14 20:05:00,12.457,12.531,12.423,12.516,400000.0
2007-09-14 20:06:00,12.495,12.581,12.437,12.481,450000.0
2007-09-14 20:07:00,12.416,12.524,12.375,12.437,400000.0
2007-09-14 20:08:00,12.525,12.538,12.423,12.538,300000.0
2007-09-14 20:09:00,12.467,12.515,12.384,12.515,450000.0
2007-09-14 20:10:00,12.447,12.55,12.407,12.457,350000.0
2007-09-14 20:11:00,12.362,12.464,12.362,12.406,250000.0
2007-09-14 20:12:00,12.413,12.544,12.407,12.46,350000.0
2007-09-14 20:13:00,12.475,12.516,12.425,12.516,150000.0
2007-09-14 20:14:00,12.409,12.539,12.387,12.455,400000.0
2007-09-14 20:15:00,12.481,12.491,12.481,12.491,100000.0
2007-09-14 20:16:00,12.439,12.536,12.423,12.536,200000.0
2007-09-14 20:18:00,12.429,12.528,12.429,12.462,550000.0
2007-09-14 20:19:00,12.48,12.48,12.386,12.411,200000.0
2007-09-14 20:20:00,12.48,12.48,12.442,12.442,200000.0
2007-09-14 20:21:00,12.481,12.481,12.44,12.44,100000.0
2007-09-14 20:23:00,12.408,12.408,12.4,12.4,100000.0
2007-09-14 20:24:00,12.513,12.527,12.398,12.49,350000.0
2007-09-14 20:26:00,12.472,12.479,12.388,12.455,400000.0
2007-09-14 20:27:00,12.469,12.535,12.434,12.535,350000.0
2007-09-14 20:28:00,12.463,12.542,12.44,12.44,300000.0
2007-09-14 20:29:00,12.506,12.506,12.506,12.506,50000.0
2007-09-14 20:30:00,12.5,12.5,12.479,12.479,100000.0
2007-09-14 20:32:00,12.541,12.541,12.423,12.538,350000.0
2007-09-14 20:33:00,12.452,12.468,12.427,12.427,150000.0
2007-09-14 20:34:00,12.519,12.519,12.519,12.519,50000.0
2007-09-14 20:35:00,12.463,12.513,12.411,12.513,400000.0
2007-09-14 20:36:00,12.456,12.508,12.413,12.49,300000.0
2007-09-14 20:37:00,12.494,12.555,12.465,12.472,350000.0
2007-09-14 20:38:00,12.499,12.499,12.419,12.419,100000.0
2007-09-14 20:39:00,12.465,12.515,12.378,12.515,350000.0
2007-09-14 20:40:00,12.41,12.541,12.41,12.414,550000.0
2007-09-14 20:41:00,12.471,12.471,12.471,12.471,50000.0
2007-09-14 20:42:00,12.459,12.459,12.449,12.449,100000.0
2007-09-14 20:45:00,12.513,12.531,12.438,12.465,450000.0
2007-09-14 20:46:00,12.37,12.502,12.37,12.476,350000.0
2007-09-14 20:48:00,12.396,12.396,12.396,12.396,50000.0
2007-09-14 20:49:00,12.491,12.492,12.395,12.41,350000.0
2007-09-14 20:50:00,12.4,12.402,12.4,12.402,150000.0
2007-09-14 20:51:00,12.457,12.504,12.395,12.419,350000.0
2007-09-14 20:52:00,12.529,12.529,12.371,12.449,450000.0
2007-09-14 20:53:00,12.457,12.504,12.408,12.504,200000.0
2007-09-14 20:54:00,12.426,12.46,12.426,12.46,100000.0
2007-09-14 20:55:00,12.439,12.486,12.404,12.404,250000.0
2007-09-14 20:56:00,12.519,12.519,12.373,12.39,300000.0
2007-09-14 21:00:00,12.469,12.522,12.411,12.412,400000.0
2007-09-14 21:02:00,12.451,12.451,12.451,12.451,100000.0
2007-09-14 21:03:00,12.462,12.528,12.39,12.528,350000.0
2007-09-14 21:04:00,12.489,12.511,12.375,12.476,450000.0
2007-09-14 21:05:00,12.383,12.383,12.383,12.383,50000.0
2007-09-14 21:08:00,12.412,12.473,12.412,12.459,200000.0
2007-09-14 21:09:00,12.479,12.479,12.369,12.376,300000.0
2007-09-14 21:10:00,12.387,12.469,12.383,12.383,200000.0
2007-09-14 21:12:00,12.511,12.511,12.405,12.405,150000.0
2007-09-14 21:14:00,12.515,12.515,12.412,12.412,400000.0
2007-09-14 21:15:00,12.517,12.517,12.497,12.497,100000.0
2007-09-14 21:16:00,12.47,12.507,12.445,12.445,150000.0
2007-09-14 21:20:00,12.366,12.497,12.366,12.433,450000.0
2007-09-14 21:22:00,12.42,12.461,12.368,12.411,300000.0
2007-09-14 21:27:00,12.414,12.482,12.341,12.361,450000.0
2007-09-14 21:30:00,12.456,12.509,12.378,12.388,400000.0
2007-09-14 21:35:00,12.481,12.485,12.401,12.485,400000.0
2007-09-14 21:36:00,12.516,12.516,12.451,12.451,100000.0
2007-09-14 21:37:00,12.423,12.6,12.423,12.545,400000.0
2007-09-14 21:40:00,12.441,12.528,12.383,12.429,700000.0
2007-09-14 21:44:00,12.538,12.573,12.425,12.425,350000.0
2007-09-14 21:45:00,12.521,12.521,12.407,12.521,600000.0
2007-09-14 21:49:00,12.456,12.519,12.456,12.519,100000.0
2007-09-14 21:50:00,12.41,12.505,12.357,12.479,350000.0
2007-09-14 21:51:00,12.478,12.479,12.478,12.479,100000.0
2007-09-14 21:52:00,12.443,12.443,12.407,12.407,100000.0
2007-09-14 21:53:00,12.399,12.503,12.399,12.479,200000.0
2007-09-14 21:54:00,12.49,12.49,12.421,12.421,150000.0
2007-09-14 21:55:00,12.503,12.503,12.411,12.428,150000.0
2007-09-14 21:56:00,12.491,12.508,12.467,12.489,250000.0
2007-09-14 21:57:00,12.447,12.526,12.378,12.419,500000.0
2007-09-14 21:58:00,12.512,12.525,12.428,12.453,400000.0
2007-09-14 21:59:00,12.37,12.514,12.37,12.514,400000.0
2007-09-14 22:00:00,12.469,12.54,12.396,12.461,450000.0
2007-09-14 22:01:00,12.539,12.546,12.502,12.502,200000.0
2007-09-14 22:02:00,12.446,12.495,12.417,12.49,250000.0
2007-09-14 22:03:00,12.513,12.527,12.406,12.418,300000.0
2007-09-14 22:04:00,12.464,12.505,12.464,12.505,100000.0
2007-09-14 22:05:00,12.453,12.453,12.406,12.406,100000.0
2007-09-14 22:06:00,12.478,12.489,12.421,12.489,150000.0
2007-09-14 22:07:00,12.497,12.497,12.41,12.412,200000.0
2007-09-14 22:08:00,12.469,12.469,12.469,12.469,50000.0
2007-09-14 22:10:00,12.516,12.516,12.383,12.383,100000.0
2007-09-14 22:12:00,12.455,12.538,12.443,12.538,300000.0
2007-09-14 22:13:00,12.393,12.393,12.393,12.393,50000.0
2007-09-14 22:15:00,12.438,12.473,12.38,12.473,300000.0
2007-09-14 22:16:00,12.505,12.505,12.376,12.376,150000.0
2007-09-14 22:17:00,12.439,12.479,12.383,12.445,200000.0
2007-09-14 22:18:00,12.445,12.445,12.445,12.445,50000.0
2007-09-14 22:20:00,12.522,12.522,12.42,12.42,150000.0
2007-09-14 22:21:00,12.423,12.529,12.423,12.529,100000.0
2007-09-14 22:25:00,12.448,12.491,12.445,12.475,200000.0
2007-09-14 22:26:00,12.45,12.492,12.375,12.492,450000.0
2007-09-14 22:27:00,12.452,12.454,12.452,12.454,100000.0
2007-09-14 22:30:00,12.519,12.522,12.381,12.519,400000.0
2007-09-14 22:36:00,12.49,12.526,12.435,12.435,250000.0
2007-09-14 22:37:00,12.521,12.532,12.399,12.436,500000.0
2007-09-14 22:40:00,12.522,12.522,12.42,12.42,150000.0
2007-09-14 22:45:00,12.534,12.534,12.534,12.534,100000.0
2007-09-14 22:46:00,12.461,12.562,12.432,12.538,350000.0
2007-09-14 22:50:00,12.489,12.489,12.489,12.489,50000.0
2007-09-14 22:51:00,12.489,12.489,12.383,12.383,250000.0
2007-09-14 22:54:00,12.409,12.514,12.388,12.475,400000.0
2007-09-14 22:56:00,12.529,12.529,12.436,12.436,400000.0
2007-09-14 22:57:00,12.409,12.516,12.409,12.434,150000.0
2007-09-14 22:59:00,12.522,12.522,12.42,12.42,150000.0
2007-09-16 23:00:00,12.512,12.512,12.41,12.41,150000.0
2007-09-16 23:08:00,12.391,12.394,12.303,12.375,350000.0
2007-09-16 23:10:00,12.442,12.442,12.34,12.34,150000.0
2007-09-16 23:11:00,12.42,12.522,12.42,12.522,100000.0
2007-09-16 23:19:00,12.491,12.491,12.385,12.385,150000.0
2007-09-16 23:20:00,12.34,12.442,12.34,12.442,100000.0
2007-09-16 23:30:00,12.442,12.442,12.34,12.34,150000.0
2007-09-16 23:34:00,12.453,12.453,12.355,12.355,150000.0
2007-09-16 23:36:00,12.465,12.465,12.366,12.366,150000.0
2007-09-16 23:40:00,12.442,12.442,12.34,12.34,150000.0
2007-09-16 23:42:00,12.431,12.431,12.325,12.325,150000.0
2007-09-16 23:45:00,12.419,12.419,12.315,12.315,150000.0
2007-09-16 23:50:00,12.375,12.375,12.359,12.359,100000.0
2007-09-16 23:51:00,12.375,12.409,12.303,12.409,450000.0
2007-09-17 00:00:00,12.442,12.442,12.34,12.34,150000.0
2007-09-17 00:04:00,12.428,12.442,12.33,12.431,500000.0
2007-09-17 00:06:00,12.446,12.446,12.346,12.346,150000.0
2007-09-17 00:07:00,12.343,12.449,12.343,12.449,100000.0
2007-09-17 00:10:00,12.442,12.442,12.34,12.34,150000.0
2007-09-17 00:12:00,12.493,12.493,12.452,12.452,100000.0
2007-09-17 00:13:00,12.382,12.382,12.382,12.382,100000.0
2007-09-17 00:14:00,12.412,12.453,12.372,12.372,250000.0
2007-09-17 00:15:00,12.386,12.386,12.386,12.386,50000.0
2007-09-17 00:17:00,12.49,12.49,12.385,12.385,150000.0
2007-09-17 00:19:00,12.386,12.478,12.386,12.468,350000.0
2007-09-17 00:20:00,12.493,12.505,12.436,12.464,200000.0
2007-09-17 00:21:00,12.381,12.453,12.381,12.412,350000.0
2007-09-17 00:22:00,12.453,12.453,12.453,12.453,50000.0
2007-09-17 00:28:00,12.499,12.499,12.397,12.397,150000.0
2007-09-17 00:30:00,12.492,12.492,12.39,12.39,150000.0
2007-09-17 00:32:00,12.501,12.502,12.393,12.439,600000.0
2007-09-17 00:33:00,12.472,12.504,12.472,12.504,100000.0
2007-09-17 00:34:00,12.432,12.471,12.353,12.471,450000.0
2007-09-17 00:40:00,12.499,12.499,12.354,12.418,800000.0
2007-09-17 00:46:00,12.383,12.383,12.383,12.383,50000.0
2007-09-17 00:47:00,12.421,12.421,12.42,12.42,100000.0
2007-09-17 00:48:00,12.425,12.459,12.353,12.459,450000.0
2007-09-17 00:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-17 00:55:00,12.458,12.458,12.368,12.368,150000.0
2007-09-17 00:56:00,12.424,12.466,12.363,12.363,350000.0
2007-09-17 01:00:00,12.502,12.502,12.4,12.4,150000.0
2007-09-17 01:03:00,12.485,12.495,12.369,12.495,350000.0
2007-09-17 01:04:00,12.481,12.481,12.396,12.396,100000.0
2007-09-17 01:05:00,12.49,12.49,12.425,12.425,100000.0
2007-09-17 01:10:00,12.502,12.502,12.4,12.4,150000.0
2007-09-17 01:12:00,12.502,12.502,12.4,12.4,150000.0
2007-09-17 01:13:00,12.41,12.512,12.41,12.512,100000.0
2007-09-17 01:17:00,12.514,12.514,12.412,12.412,150000.0
2007-09-17 01:20:00,12.363,12.469,12.348,12.41,400000.0
2007-09-17 01:21:00,12.339,12.477,12.339,12.422,150000.0
2007-09-17 01:22:00,12.513,12.513,12.442,12.478,150000.0
2007-09-17 01:23:00,12.413,12.555,12.413,12.482,400000.0
2007-09-17 01:27:00,12.513,12.513,12.415,12.415,150000.0
2007-09-17 01:30:00,12.47,12.502,12.4,12.4,250000.0
2007-09-17 01:31:00,12.418,12.467,12.418,12.467,100000.0
2007-09-17 01:35:00,12.368,12.503,12.368,12.503,150000.0
2007-09-17 01:40:00,12.413,12.524,12.406,12.524,650000.0
2007-09-17 01:42:00,12.52,12.52,12.41,12.41,150000.0
2007-09-17 01:43:00,12.413,12.514,12.413,12.514,100000.0
2007-09-17 01:46:00,12.53,12.53,12.427,12.427,150000.0
2007-09-17 01:49:00,12.408,12.44,12.408,12.44,150000.0
2007-09-17 01:50:00,12.511,12.531,12.423,12.48,650000.0
2007-09-17 01:51:00,12.505,12.505,12.414,12.414,350000.0
2007-09-17 01:54:00,12.501,12.534,12.394,12.534,300000.0
2007-09-17 01:55:00,12.539,12.542,12.485,12.494,250000.0
2007-09-17 01:56:00,12.414,12.481,12.414,12.481,100000.0
2007-09-17 01:58:00,12.506,12.506,12.419,12.419,100000.0
2007-09-17 01:59:00,12.461,12.5,12.377,12.498,450000.0
2007-09-17 02:00:00,12.509,12.546,12.405,12.451,450000.0
2007-09-17 02:01:00,12.409,12.531,12.404,12.423,400000.0
2007-09-17 02:02:00,12.55,12.55,12.403,12.449,400000.0
2007-09-17 02:03:00,12.546,12.546,12.45,12.45,200000.0
2007-09-17 02:04:00,12.483,12.532,12.483,12.532,150000.0
2007-09-17 02:05:00,12.459,12.549,12.435,12.435,250000.0
2007-09-17 02:06:00,12.547,12.547,12.486,12.486,100000.0
2007-09-17 02:07:00,12.429,12.514,12.394,12.514,400000.0
2007-09-17 02:08:00,12.53,12.56,12.422,12.56,150000.0
2007-09-17 02:09:00,12.525,12.54,12.444,12.532,250000.0
2007-09-17 02:10:00,12.47,12.595,12.452,12.452,550000.0
2007-09-17 02:11:00,12.493,12.551,12.457,12.507,300000.0
2007-09-17 02:12:00,12.43,12.456,12.427,12.456,150000.0
2007-09-17 02:14:00,12.487,12.584,12.463,12.463,200000.0
2007-09-17 02:16:00,12.557,12.557,12.491,12.491,150000.0
2007-09-17 02:17:00,12.559,12.559,12.444,12.494,200000.0
2007-09-17 02:19:00,12.556,12.556,12.42,12.556,450000.0
2007-09-17 02:20:00,12.471,12.559,12.445,12.559,400000.0
2007-09-17 02:23:00,12.502,12.538,12.429,12.531,450000.0
2007-09-17 02:25:00,12.573,12.573,12.56,12.56,100000.0
2007-09-17 02:26:00,12.553,12.566,12.553,12.566,100000.0
2007-09-17 02:29:00,12.492,12.578,12.445,12.546,550000.0
2007-09-17 02:30:00,12.474,12.474,12.474,12.474,50000.0
2007-09-17 02:31:00,12.541,12.541,12.448,12.448,100000.0
2007-09-17 02:32:00,12.52,12.52,12.52,12.52,50000.0
2007-09-17 02:33:00,12.576,12.576,12.537,12.537,100000.0
2007-09-17 02:34:00,12.493,12.548,12.493,12.548,100000.0
2007-09-17 02:35:00,12.519,12.558,12.452,12.546,450000.0
2007-09-17 02:36:00,12.548,12.548,12.548,12.548,50000.0
2007-09-17 02:37:00,12.576,12.576,12.576,12.576,50000.0
2007-09-17 02:38:00,12.447,12.551,12.447,12.551,100000.0
2007-09-17 02:40:00,12.484,12.566,12.444,12.52,450000.0
2007-09-17 02:41:00,12.498,12.544,12.474,12.544,300000.0
2007-09-17 02:42:00,12.511,12.511,12.495,12.495,100000.0
2007-09-17 02:43:00,12.489,12.554,12.489,12.554,100000.0
2007-09-17 02:45:00,12.568,12.606,12.509,12.509,150000.0
2007-09-17 02:46:00,12.599,12.618,12.493,12.559,750000.0
2007-09-17 02:47:00,12.517,12.517,12.517,12.517,50000.0
2007-09-17 02:49:00,12.521,12.604,12.498,12.577,450000.0
2007-09-17 02:50:00,12.512,12.512,12.512,12.512,50000.0
2007-09-17 02:51:00,12.524,12.601,12.486,12.548,550000.0
2007-09-17 02:53:00,12.557,12.57,12.456,12.555,300000.0
2007-09-17 02:54:00,12.566,12.598,12.468,12.468,250000.0
2007-09-17 02:55:00,12.575,12.609,12.517,12.573,250000.0
2007-09-17 02:56:00,12.592,12.606,12.503,12.603,600000.0
2007-09-17 02:57:00,12.522,12.578,12.477,12.477,250000.0
2007-09-17 02:58:00,12.547,12.584,12.516,12.516,150000.0
2007-09-17 02:59:00,12.439,12.539,12.412,12.534,450000.0
2007-09-17 03:00:00,12.51,12.547,12.441,12.441,400000.0
2007-09-17 03:01:00,12.516,12.545,12.5,12.5,150000.0
2007-09-17 03:03:00,12.587,12.587,12.485,12.485,150000.0
2007-09-17 03:04:00,12.487,12.589,12.487,12.589,100000.0
2007-09-17 03:05:00,12.499,12.503,12.499,12.503,100000.0
2007-09-17 03:06:00,12.49,12.592,12.49,12.592,100000.0
2007-09-17 03:10:00,12.463,12.463,12.463,12.463,100000.0
2007-09-17 03:11:00,12.47,12.598,12.47,12.569,250000.0
2007-09-17 03:12:00,12.55,12.55,12.44,12.443,150000.0
2007-09-17 03:14:00,12.551,12.551,12.551,12.551,100000.0
2007-09-17 03:15:00,12.505,12.539,12.433,12.539,450000.0
2007-09-17 03:17:00,12.459,12.578,12.454,12.499,500000.0
2007-09-17 03:20:00,12.572,12.572,12.47,12.47,150000.0
2007-09-17 03:21:00,12.477,12.579,12.477,12.579,100000.0
2007-09-17 03:22:00,12.482,12.482,12.482,12.482,100000.0
2007-09-17 03:24:00,12.489,12.489,12.489,12.489,100000.0
2007-09-17 03:25:00,12.498,12.591,12.493,12.55,350000.0
2007-09-17 03:26:00,12.59,12.59,12.56,12.56,150000.0
2007-09-17 03:27:00,12.541,12.584,12.541,12.584,100000.0
2007-09-17 03:30:00,12.545,12.583,12.474,12.474,250000.0
2007-09-17 03:31:00,12.552,12.552,12.428,12.47,500000.0
2007-09-17 03:32:00,12.485,12.508,12.485,12.485,150000.0
2007-09-17 03:33:00,12.496,12.523,12.496,12.523,100000.0
2007-09-17 03:35:00,12.555,12.572,12.46,12.46,300000.0
2007-09-17 03:36:00,12.443,12.576,12.443,12.549,300000.0
2007-09-17 03:38:00,12.501,12.501,12.501,12.501,50000.0
2007-09-17 03:39:00,12.505,12.539,12.433,12.539,450000.0
2007-09-17 03:40:00,12.489,12.505,12.489,12.505,150000.0
2007-09-17 03:41:00,12.495,12.541,12.422,12.482,400000.0
2007-09-17 03:43:00,12.485,12.597,12.463,12.495,250000.0
2007-09-17 03:44:00,12.49,12.592,12.49,12.592,100000.0
2007-09-17 03:45:00,12.49,12.492,12.49,12.492,100000.0
2007-09-17 03:46:00,12.47,12.47,12.47,12.47,50000.0
2007-09-17 03:47:00,12.492,12.559,12.463,12.463,200000.0
2007-09-17 03:50:00,12.592,12.592,12.49,12.49,150000.0
2007-09-17 03:54:00,12.583,12.583,12.494,12.494,100000.0
2007-09-17 03:55:00,12.532,12.587,12.458,12.569,250000.0
2007-09-17 03:56:00,12.569,12.569,12.506,12.514,150000.0
2007-09-17 03:57:00,12.462,12.479,12.462,12.479,100000.0
2007-09-17 03:58:00,12.533,12.583,12.426,12.565,600000.0
2007-09-17 04:00:00,12.592,12.592,12.49,12.49,150000.0
2007-09-17 04:04:00,12.548,12.548,12.493,12.493,150000.0
2007-09-17 04:05:00,12.594,12.594,12.547,12.547,100000.0
2007-09-17 04:06:00,12.597,12.597,12.495,12.596,200000.0
2007-09-17 04:08:00,12.588,12.588,12.477,12.549,150000.0
2007-09-17 04:09:00,12.6,12.667,12.509,12.509,550000.0
2007-09-17 04:10:00,12.596,12.596,12.596,12.596,50000.0
2007-09-17 04:13:00,12.571,12.571,12.466,12.466,150000.0
2007-09-17 04:15:00,12.602,12.602,12.5,12.5,150000.0
2007-09-17 04:20:00,12.602,12.602,12.5,12.5,150000.0
2007-09-17 04:25:00,12.585,12.585,12.486,12.486,150000.0
2007-09-17 04:27:00,12.571,12.571,12.465,12.465,150000.0
2007-09-17 04:28:00,12.48,12.582,12.48,12.582,100000.0
2007-09-17 04:30:00,12.561,12.561,12.503,12.537,200000.0
2007-09-17 04:31:00,12.534,12.549,12.534,12.549,100000.0
2007-09-17 04:32:00,12.5,12.541,12.422,12.541,450000.0
2007-09-17 04:37:00,12.578,12.589,12.453,12.493,650000.0
2007-09-17 04:40:00,12.582,12.582,12.48,12.48,150000.0
2007-09-17 04:43:00,12.585,12.585,12.485,12.485,150000.0
2007-09-17 04:47:00,12.455,12.498,12.455,12.498,100000.0
2007-09-17 04:50:00,12.582,12.582,12.48,12.48,150000.0
2007-09-17 04:52:00,12.529,12.568,12.461,12.556,450000.0
2007-09-17 04:58:00,12.622,12.622,12.52,12.52,150000.0
2007-09-17 05:00:00,12.582,12.582,12.48,12.48,150000.0
2007-09-17 05:07:00,12.593,12.593,12.495,12.495,150000.0
2007-09-17 05:10:00,12.487,12.584,12.469,12.584,450000.0
2007-09-17 05:16:00,12.533,12.578,12.477,12.477,200000.0
2007-09-17 05:17:00,12.575,12.575,12.52,12.52,150000.0
2007-09-17 05:20:00,12.509,12.509,12.509,12.509,100000.0
2007-09-17 05:21:00,12.489,12.536,12.489,12.536,100000.0
2007-09-17 05:24:00,12.548,12.556,12.548,12.556,150000.0
2007-09-17 05:25:00,12.525,12.525,12.525,12.525,50000.0
2007-09-17 05:26:00,12.529,12.57,12.462,12.556,450000.0
2007-09-17 05:30:00,12.479,12.568,12.479,12.539,250000.0
2007-09-17 05:40:00,12.453,12.586,12.453,12.586,400000.0
2007-09-17 05:43:00,12.484,12.552,12.437,12.484,400000.0
2007-09-17 05:44:00,12.529,12.562,12.444,12.453,300000.0
2007-09-17 05:45:00,12.484,12.501,12.484,12.501,100000.0
2007-09-17 05:48:00,12.582,12.582,12.48,12.48,150000.0
2007-09-17 05:50:00,12.562,12.562,12.46,12.46,150000.0
2007-09-17 05:52:00,12.53,12.562,12.443,12.443,200000.0
2007-09-17 05:54:00,12.592,12.592,12.49,12.49,150000.0
2007-09-17 05:56:00,12.583,12.583,12.484,12.484,150000.0
2007-09-17 06:00:00,12.572,12.572,12.47,12.47,150000.0
2007-09-17 06:07:00,12.542,12.542,12.479,12.525,200000.0
2007-09-17 06:08:00,12.462,12.566,12.457,12.457,650000.0
2007-09-17 06:09:00,12.486,12.502,12.424,12.499,350000.0
2007-09-17 06:10:00,12.498,12.505,12.498,12.505,100000.0
2007-09-17 06:11:00,12.519,12.573,12.478,12.478,300000.0
2007-09-17 06:12:00,12.499,12.538,12.426,12.486,350000.0
2007-09-17 06:13:00,12.49,12.547,12.427,12.427,300000.0
2007-09-17 06:14:00,12.511,12.562,12.451,12.562,500000.0
2007-09-17 06:15:00,12.502,12.502,12.431,12.451,200000.0
2007-09-17 06:16:00,12.541,12.541,12.477,12.477,100000.0
2007-09-17 06:18:00,12.479,12.479,12.479,12.479,50000.0
2007-09-17 06:19:00,12.447,12.536,12.409,12.451,400000.0
2007-09-17 06:20:00,12.549,12.549,12.428,12.504,200000.0
2007-09-17 06:21:00,12.437,12.544,12.437,12.544,100000.0
2007-09-17 06:22:00,12.484,12.484,12.424,12.424,100000.0
2007-09-17 06:23:00,12.544,12.544,12.437,12.459,300000.0
2007-09-17 06:25:00,12.538,12.538,12.538,12.538,50000.0
2007-09-17 06:26:00,12.541,12.541,12.434,12.434,100000.0
2007-09-17 06:27:00,12.515,12.515,12.515,12.515,50000.0
2007-09-17 06:28:00,12.431,12.522,12.431,12.522,100000.0
2007-09-17 06:29:00,12.515,12.54,12.403,12.509,200000.0
2007-09-17 06:30:00,12.568,12.568,12.545,12.545,100000.0
2007-09-17 06:31:00,12.549,12.549,12.549,12.549,50000.0
2007-09-17 06:32:00,12.436,12.534,12.433,12.465,550000.0
2007-09-17 06:33:00,12.508,12.55,12.436,12.539,250000.0
2007-09-17 06:34:00,12.408,12.538,12.403,12.503,550000.0
2007-09-17 06:35:00,12.517,12.517,12.514,12.514,100000.0
2007-09-17 06:36:00,12.521,12.544,12.408,12.538,500000.0
2007-09-17 06:37:00,12.462,12.462,12.46,12.46,100000.0
2007-09-17 06:38:00,12.479,12.537,12.442,12.537,250000.0
2007-09-17 06:39:00,12.531,12.531,12.401,12.504,650000.0
2007-09-17 06:40:00,12.476,12.476,12.464,12.464,200000.0
2007-09-17 06:41:00,12.504,12.544,12.446,12.528,400000.0
2007-09-17 06:42:00,12.414,12.556,12.414,12.467,200000.0
2007-09-17 06:43:00,12.532,12.553,12.468,12.553,450000.0
2007-09-17 06:44:00,12.525,12.525,12.525,12.525,50000.0
2007-09-17 06:47:00,12.538,12.538,12.451,12.521,250000.0
2007-09-17 06:48:00,12.521,12.525,12.521,12.525,100000.0
2007-09-17 06:49:00,12.5,12.6,12.497,12.542,350000.0
2007-09-17 06:50:00,12.566,12.566,12.377,12.434,400000.0
2007-09-17 06:51:00,12.512,12.512,12.509,12.509,100000.0
2007-09-17 06:54:00,12.437,12.493,12.437,12.493,100000.0
2007-09-17 06:55:00,12.437,12.553,12.419,12.493,550000.0
2007-09-17 06:56:00,12.437,12.437,12.437,12.437,50000.0
2007-09-17 06:58:00,12.552,12.552,12.45,12.45,150000.0
2007-09-17 07:00:00,12.518,12.529,12.518,12.529,100000.0
2007-09-17 07:01:00,12.498,12.545,12.498,12.545,100000.0
2007-09-17 07:02:00,12.545,12.548,12.498,12.545,350000.0
2007-09-17 07:03:00,12.51,12.535,12.51,12.535,100000.0
2007-09-17 07:06:00,12.531,12.549,12.41,12.41,450000.0
2007-09-17 07:07:00,12.548,12.548,12.407,12.504,250000.0
2007-09-17 07:08:00,12.472,12.628,12.46,12.46,400000.0
2007-09-17 07:10:00,12.527,12.527,12.439,12.487,350000.0
2007-09-17 07:11:00,12.484,12.548,12.425,12.548,400000.0
2007-09-17 07:12:00,12.548,12.548,12.437,12.437,100000.0
2007-09-17 07:13:00,12.52,12.52,12.429,12.52,350000.0
2007-09-17 07:14:00,12.518,12.563,12.518,12.553,250000.0
2007-09-17 07:15:00,12.52,12.52,12.52,12.52,100000.0
2007-09-17 07:19:00,12.549,12.601,12.463,12.548,400000.0
2007-09-17 07:20:00,12.449,12.578,12.449,12.578,400000.0
2007-09-17 07:21:00,12.411,12.489,12.411,12.489,100000.0
2007-09-17 07:22:00,12.557,12.557,12.452,12.452,100000.0
2007-09-17 07:23:00,12.512,12.512,12.496,12.504,150000.0
2007-09-17 07:24:00,12.499,12.542,12.436,12.542,400000.0
2007-09-17 07:25:00,12.475,12.509,12.403,12.509,450000.0
2007-09-17 07:26:00,12.563,12.563,12.494,12.496,300000.0
2007-09-17 07:27:00,12.443,12.478,12.443,12.478,100000.0
2007-09-17 07:28:00,12.452,12.576,12.452,12.485,200000.0
2007-09-17 07:29:00,12.528,12.564,12.452,12.452,400000.0
2007-09-17 07:30:00,12.478,12.548,12.478,12.547,300000.0
2007-09-17 07:31:00,12.509,12.552,12.428,12.428,300000.0
2007-09-17 07:32:00,12.433,12.433,12.433,12.433,50000.0
2007-09-17 07:33:00,12.549,12.549,12.41,12.441,350000.0
2007-09-17 07:34:00,12.519,12.519,12.428,12.428,150000.0
2007-09-17 07:35:00,12.444,12.538,12.42,12.521,350000.0
2007-09-17 07:36:00,12.548,12.548,12.428,12.428,150000.0
2007-09-17 07:37:00,12.531,12.563,12.531,12.563,100000.0
2007-09-17 07:38:00,12.538,12.538,12.42,12.48,300000.0
2007-09-17 07:39:00,12.419,12.516,12.419,12.516,250000.0
2007-09-17 07:40:00,12.492,12.529,12.492,12.529,100000.0
2007-09-17 07:41:00,12.529,12.556,12.451,12.451,400000.0
2007-09-17 07:42:00,12.534,12.534,12.47,12.47,100000.0
2007-09-17 07:43:00,12.408,12.527,12.385,12.527,300000.0
2007-09-17 07:44:00,12.504,12.518,12.468,12.468,350000.0
2007-09-17 07:45:00,12.47,12.492,12.47,12.492,150000.0
2007-09-17 07:46:00,12.48,12.508,12.435,12.454,350000.0
2007-09-17 07:47:00,12.441,12.546,12.436,12.495,400000.0
2007-09-17 07:48:00,12.47,12.552,12.433,12.501,450000.0
2007-09-17 07:49:00,12.509,12.551,12.468,12.551,500000.0
2007-09-17 07:50:00,12.501,12.571,12.448,12.485,700000.0
2007-09-17 07:51:00,12.554,12.554,12.418,12.418,350000.0
2007-09-17 07:52:00,12.54,12.54,12.468,12.512,200000.0
2007-09-17 07:53:00,12.441,12.547,12.411,12.517,350000.0
2007-09-17 07:55:00,12.514,12.522,12.438,12.511,350000.0
2007-09-17 07:56:00,12.452,12.541,12.423,12.429,250000.0
2007-09-17 07:57:00,12.526,12.541,12.451,12.451,350000.0
2007-09-17 07:59:00,12.442,12.559,12.418,12.523,700000.0
2007-09-17 08:00:00,12.571,12.591,12.479,12.586,550000.0
2007-09-17 08:01:00,12.454,12.563,12.421,12.421,350000.0
2007-09-17 08:03:00,12.487,12.557,12.487,12.541,300000.0
2007-09-17 08:04:00,12.551,12.594,12.479,12.594,450000.0
2007-09-17 08:06:00,12.523,12.564,12.421,12.561,400000.0
2007-09-17 08:07:00,12.446,12.464,12.446,12.464,100000.0
2007-09-17 08:08:00,12.526,12.573,12.526,12.573,100000.0
2007-09-17 08:09:00,12.478,12.571,12.448,12.479,550000.0
2007-09-17 08:10:00,12.576,12.578,12.462,12.558,400000.0
2007-09-17 08:11:00,12.539,12.567,12.474,12.474,400000.0
2007-09-17 08:12:00,12.534,12.561,12.437,12.437,500000.0
2007-09-17 08:13:00,12.548,12.575,12.471,12.537,350000.0
2007-09-17 08:14:00,12.473,12.558,12.43,12.457,400000.0
2007-09-17 08:15:00,12.542,12.586,12.506,12.552,500000.0
2007-09-17 08:16:00,12.426,12.542,12.424,12.424,500000.0
2007-09-17 08:18:00,12.556,12.561,12.427,12.501,550000.0
2007-09-17 08:20:00,12.516,12.58,12.468,12.571,350000.0
2007-09-17 08:21:00,12.487,12.592,12.442,12.458,500000.0
2007-09-17 08:22:00,12.488,12.578,12.423,12.578,450000.0
2007-09-17 08:23:00,12.455,12.581,12.455,12.58,400000.0
2007-09-17 08:24:00,12.532,12.587,12.448,12.587,400000.0
2007-09-17 08:25:00,12.534,12.546,12.446,12.481,550000.0
2007-09-17 08:26:00,12.458,12.584,12.458,12.579,400000.0
2007-09-17 08:27:00,12.541,12.584,12.482,12.533,550000.0
2007-09-17 08:28:00,12.451,12.573,12.451,12.468,500000.0
2007-09-17 08:29:00,12.591,12.591,12.468,12.468,350000.0
2007-09-17 08:30:00,12.465,12.573,12.465,12.482,350000.0
2007-09-17 08:31:00,12.551,12.583,12.494,12.502,400000.0
2007-09-17 08:32:00,12.53,12.574,12.435,12.574,400000.0
2007-09-17 08:33:00,12.574,12.574,12.431,12.539,400000.0
2007-09-17 08:34:00,12.428,12.574,12.428,12.548,400000.0
2007-09-17 08:35:00,12.494,12.57,12.472,12.57,350000.0
2007-09-17 08:36:00,12.503,12.544,12.447,12.544,350000.0
2007-09-17 08:37:00,12.524,12.564,12.469,12.564,450000.0
2007-09-17 08:38:00,12.529,12.569,12.46,12.542,500000.0
2007-09-17 08:39:00,12.536,12.574,12.44,12.479,500000.0
2007-09-17 08:40:00,12.499,12.581,12.488,12.507,450000.0
2007-09-17 08:41:00,12.458,12.578,12.45,12.476,500000.0
2007-09-17 08:42:00,12.491,12.569,12.448,12.459,500000.0
2007-09-17 08:43:00,12.555,12.555,12.503,12.503,200000.0
2007-09-17 08:44:00,12.573,12.573,12.467,12.573,350000.0
2007-09-17 08:45:00,12.541,12.565,12.488,12.488,350000.0
2007-09-17 08:46:00,12.537,12.569,12.431,12.56,350000.0
2007-09-17 08:47:00,12.5,12.558,12.5,12.547,250000.0
2007-09-17 08:48:00,12.438,12.503,12.438,12.479,450000.0
2007-09-17 08:49:00,12.454,12.548,12.443,12.548,550000.0
2007-09-17 08:50:00,12.51,12.581,12.509,12.571,350000.0
2007-09-17 08:51:00,12.514,12.539,12.444,12.479,450000.0
2007-09-17 08:52:00,12.428,12.536,12.428,12.456,550000.0
2007-09-17 08:53:00,12.473,12.607,12.473,12.474,350000.0
2007-09-17 08:54:00,12.534,12.548,12.461,12.536,400000.0
2007-09-17 08:55:00,12.555,12.614,12.459,12.526,550000.0
2007-09-17 08:56:00,12.55,12.557,12.433,12.523,500000.0
2007-09-17 08:57:00,12.52,12.544,12.471,12.539,350000.0
2007-09-17 08:58:00,12.548,12.561,12.471,12.499,400000.0
2007-09-17 08:59:00,12.558,12.584,12.499,12.517,250000.0
2007-09-17 09:00:00,12.502,12.573,12.431,12.573,350000.0
2007-09-17 09:01:00,12.524,12.596,12.477,12.572,250000.0
2007-09-17 09:02:00,12.564,12.595,12.49,12.534,500000.0
2007-09-17 09:03:00,12.461,12.556,12.459,12.515,500000.0
2007-09-17 09:04:00,12.606,12.608,12.486,12.509,400000.0
2007-09-17 09:05:00,12.553,12.556,12.476,12.542,450000.0
2007-09-17 09:06:00,12.595,12.595,12.46,12.522,400000.0
2007-09-17 09:07:00,12.486,12.609,12.443,12.443,550000.0
2007-09-17 09:08:00,12.585,12.585,12.454,12.538,400000.0
2007-09-17 09:09:00,12.496,12.59,12.443,12.59,400000.0
2007-09-17 09:10:00,12.511,12.588,12.47,12.47,400000.0
2007-09-17 09:11:00,12.558,12.573,12.439,12.569,400000.0
2007-09-17 09:12:00,12.515,12.615,12.501,12.532,300000.0
2007-09-17 09:13:00,12.529,12.545,12.436,12.436,450000.0
2007-09-17 09:14:00,12.533,12.566,12.494,12.566,350000.0
2007-09-17 09:15:00,12.569,12.578,12.476,12.499,550000.0
2007-09-17 09:17:00,12.572,12.598,12.449,12.457,350000.0
2007-09-17 09:18:00,12.485,12.597,12.485,12.566,500000.0
2007-09-17 09:19:00,12.581,12.615,12.502,12.514,500000.0
2007-09-17 09:20:00,12.582,12.61,12.488,12.61,400000.0
2007-09-17 09:21:00,12.556,12.625,12.526,12.622,500000.0
2007-09-17 09:22:00,12.572,12.628,12.488,12.607,550000.0
2007-09-17 09:23:00,12.531,12.631,12.5,12.566,450000.0
2007-09-17 09:24:00,12.539,12.623,12.499,12.591,400000.0
2007-09-17 09:26:00,12.505,12.603,12.457,12.603,450000.0
2007-09-17 09:27:00,12.578,12.608,12.509,12.587,500000.0
2007-09-17 09:28:00,12.589,12.589,12.45,12.568,350000.0
2007-09-17 09:29:00,12.568,12.59,12.518,12.59,500000.0
2007-09-17 09:30:00,12.583,12.616,12.482,12.603,500000.0
2007-09-17 09:31:00,12.572,12.595,12.471,12.477,250000.0
2007-09-17 09:32:00,12.522,12.62,12.469,12.552,350000.0
2007-09-17 09:33:00,12.497,12.591,12.497,12.53,500000.0
2007-09-17 09:34:00,12.508,12.567,12.474,12.491,400000.0
2007-09-17 09:35:00,12.578,12.633,12.526,12.623,450000.0
2007-09-17 09:36:00,12.502,12.596,12.453,12.453,500000.0
2007-09-17 09:39:00,12.639,12.678,12.508,12.618,500000.0
2007-09-17 09:40:00,12.511,12.624,12.488,12.488,550000.0
2007-09-17 09:41:00,12.567,12.587,12.482,12.496,500000.0
2007-09-17 09:42:00,12.536,12.628,12.527,12.53,500000.0
2007-09-17 09:43:00,12.487,12.649,12.487,12.606,500000.0
2007-09-17 09:44:00,12.507,12.595,12.479,12.514,350000.0
2007-09-17 09:45:00,12.539,12.587,12.474,12.578,500000.0
2007-09-17 09:48:00,12.593,12.593,12.464,12.508,450000.0
2007-09-17 09:49:00,12.458,12.576,12.438,12.438,400000.0
2007-09-17 09:50:00,12.532,12.578,12.518,12.518,350000.0
2007-09-17 09:51:00,12.48,12.635,12.48,12.571,350000.0
2007-09-17 09:52:00,12.568,12.581,12.438,12.518,400000.0
2007-09-17 09:53:00,12.529,12.613,12.506,12.581,400000.0
2007-09-17 09:54:00,12.512,12.539,12.452,12.494,350000.0
2007-09-17 09:55:00,12.608,12.608,12.476,12.578,550000.0
2007-09-17 09:56:00,12.558,12.573,12.461,12.508,250000.0
2007-09-17 09:57:00,12.555,12.597,12.472,12.547,550000.0
2007-09-17 10:00:00,12.574,12.574,12.46,12.563,550000.0
2007-09-17 10:03:00,12.47,12.599,12.467,12.564,550000.0
2007-09-17 10:04:00,12.551,12.589,12.499,12.589,300000.0
2007-09-17 10:06:00,12.535,12.582,12.489,12.582,350000.0
2007-09-17 10:07:00,12.504,12.577,12.451,12.472,500000.0
2007-09-17 10:08:00,12.503,12.584,12.477,12.584,500000.0
2007-09-17 10:09:00,12.521,12.592,12.454,12.586,600000.0
2007-09-17 10:10:00,12.525,12.611,12.482,12.507,350000.0
2007-09-17 10:11:00,12.578,12.579,12.467,12.467,350000.0
2007-09-17 10:12:00,12.523,12.611,12.503,12.521,450000.0
2007-09-17 10:13:00,12.507,12.604,12.477,12.604,550000.0
2007-09-17 10:14:00,12.544,12.621,12.544,12.595,400000.0
2007-09-17 10:15:00,12.608,12.608,12.47,12.575,400000.0
2007-09-17 10:16:00,12.568,12.614,12.498,12.602,400000.0
2007-09-17 10:17:00,12.492,12.553,12.492,12.503,400000.0
2007-09-17 10:19:00,12.489,12.603,12.467,12.603,400000.0
2007-09-17 10:20:00,12.518,12.543,12.457,12.457,550000.0
2007-09-17 10:21:00,12.516,12.623,12.48,12.592,500000.0
2007-09-17 10:22:00,12.619,12.619,12.494,12.568,500000.0
2007-09-17 10:23:00,12.481,12.591,12.453,12.591,350000.0
2007-09-17 10:24:00,12.578,12.592,12.527,12.586,350000.0
2007-09-17 10:25:00,12.514,12.625,12.489,12.576,450000.0
2007-09-17 10:26:00,12.597,12.604,12.471,12.584,500000.0
2007-09-17 10:27:00,12.598,12.608,12.496,12.557,500000.0
2007-09-17 10:28:00,12.562,12.637,12.494,12.494,450000.0
2007-09-17 10:29:00,12.61,12.61,12.489,12.589,500000.0
2007-09-17 10:30:00,12.569,12.621,12.484,12.579,500000.0
2007-09-17 10:31:00,12.605,12.617,12.505,12.541,350000.0
2007-09-17 10:32:00,12.567,12.568,12.453,12.528,450000.0
2007-09-17 10:33:00,12.471,12.548,12.452,12.533,450000.0
2007-09-17 10:34:00,12.498,12.553,12.462,12.553,350000.0
2007-09-17 10:36:00,12.45,12.578,12.45,12.564,400000.0
2007-09-17 10:37:00,12.582,12.597,12.454,12.597,500000.0
2007-09-17 10:38:00,12.548,12.595,12.471,12.492,500000.0
2007-09-17 10:39:00,12.55,12.57,12.44,12.44,400000.0
2007-09-17 10:40:00,12.506,12.601,12.466,12.503,400000.0
2007-09-17 10:41:00,12.534,12.595,12.499,12.57,400000.0
2007-09-17 10:42:00,12.552,12.603,12.49,12.603,350000.0
2007-09-17 10:43:00,12.599,12.599,12.503,12.515,350000.0
2007-09-17 10:44:00,12.575,12.589,12.502,12.514,450000.0
2007-09-17 10:45:00,12.606,12.613,12.477,12.484,400000.0
2007-09-17 10:46:00,12.526,12.579,12.45,12.545,350000.0
2007-09-17 10:47:00,12.473,12.596,12.455,12.465,350000.0
2007-09-17 10:48:00,12.508,12.599,12.46,12.599,350000.0
2007-09-17 10:50:00,12.554,12.564,12.482,12.564,500000.0
2007-09-17 10:51:00,12.546,12.579,12.448,12.49,450000.0
2007-09-17 10:52:00,12.542,12.579,12.44,12.542,500000.0
2007-09-17 10:55:00,12.54,12.558,12.476,12.476,450000.0
2007-09-17 10:56:00,12.601,12.61,12.48,12.59,550000.0
2007-09-17 10:58:00,12.503,12.614,12.465,12.524,550000.0
2007-09-17 10:59:00,12.598,12.657,12.484,12.484,450000.0
2007-09-17 11:00:00,12.532,12.609,12.451,12.493,350000.0
2007-09-17 11:01:00,12.45,12.59,12.444,12.488,550000.0
2007-09-17 11:02:00,12.586,12.602,12.481,12.541,400000.0
2007-09-17 11:03:00,12.504,12.586,12.452,12.476,550000.0
2007-09-17 11:04:00,12.553,12.581,12.41,12.554,550000.0
2007-09-17 11:05:00,12.59,12.59,12.427,12.474,550000.0
2007-09-17 11:06:00,12.568,12.629,12.479,12.516,500000.0
2007-09-17 11:07:00,12.498,12.606,12.45,12.568,400000.0
2007-09-17 11:08:00,12.529,12.593,12.484,12.51,400000.0
2007-09-17 11:09:00,12.573,12.573,12.46,12.554,500000.0
2007-09-17 11:10:00,12.436,12.549,12.436,12.483,400000.0
2007-09-17 11:11:00,12.526,12.549,12.418,12.516,350000.0
2007-09-17 11:12:00,12.55,12.55,12.414,12.458,350000.0
2007-09-17 11:13:00,12.536,12.578,12.415,12.578,500000.0
2007-09-17 11:14:00,12.446,12.536,12.409,12.536,400000.0
2007-09-17 11:15:00,12.482,12.482,12.46,12.46,100000.0
2007-09-17 11:16:00,12.501,12.501,12.4,12.4,350000.0
2007-09-17 11:17:00,12.493,12.493,12.399,12.401,350000.0
2007-09-17 11:18:00,12.549,12.569,12.443,12.518,350000.0
2007-09-17 11:19:00,12.491,12.64,12.491,12.581,550000.0
2007-09-17 11:20:00,12.559,12.559,12.393,12.459,450000.0
2007-09-17 11:21:00,12.606,12.621,12.472,12.472,450000.0
2007-09-17 11:22:00,12.469,12.54,12.437,12.437,350000.0
2007-09-17 11:23:00,12.503,12.564,12.444,12.446,500000.0
2007-09-17 11:24:00,12.51,12.617,12.461,12.564,550000.0
2007-09-17 11:25:00,12.441,12.568,12.441,12.563,400000.0
2007-09-17 11:26:00,12.547,12.547,12.442,12.468,400000.0
2007-09-17 11:27:00,12.468,12.584,12.468,12.584,500000.0
2007-09-17 11:28:00,12.457,12.531,12.423,12.527,350000.0
2007-09-17 11:29:00,12.462,12.543,12.438,12.47,500000.0
2007-09-17 11:30:00,12.501,12.529,12.435,12.475,450000.0
2007-09-17 11:31:00,12.534,12.58,12.458,12.529,500000.0
2007-09-17 11:32:00,12.491,12.56,12.43,12.436,500000.0
2007-09-17 11:33:00,12.468,12.58,12.468,12.537,450000.0
2007-09-17 11:34:00,12.548,12.548,12.423,12.532,400000.0
2007-09-17 11:35:00,12.538,12.567,12.411,12.508,450000.0
2007-09-17 11:37:00,12.555,12.555,12.452,12.485,400000.0
2007-09-17 11:38:00,12.538,12.572,12.459,12.572,400000.0
2007-09-17 11:39:00,12.46,12.58,12.427,12.485,350000.0
2007-09-17 11:40:00,12.5,12.565,12.469,12.469,550000.0
2007-09-17 11:41:00,12.503,12.584,12.488,12.556,350000.0
2007-09-17 11:42:00,12.507,12.609,12.502,12.6,500000.0
2007-09-17 11:43:00,12.546,12.575,12.469,12.575,350000.0
2007-09-17 11:44:00,12.534,12.539,12.408,12.507,450000.0
2007-09-17 11:45:00,12.463,12.523,12.401,12.419,550000.0
2007-09-17 11:46:00,12.501,12.542,12.418,12.442,400000.0
2007-09-17 11:47:00,12.483,12.542,12.431,12.464,550000.0
2007-09-17 11:48:00,12.526,12.565,12.468,12.544,400000.0
2007-09-17 11:49:00,12.502,12.566,12.428,12.51,350000.0
2007-09-17 11:50:00,12.513,12.564,12.44,12.564,350000.0
2007-09-17 11:51:00,12.537,12.544,12.423,12.534,550000.0
2007-09-17 11:52:00,12.463,12.557,12.392,12.557,450000.0
2007-09-17 11:53:00,12.386,12.497,12.386,12.442,400000.0
2007-09-17 11:54:00,12.518,12.592,12.486,12.579,550000.0
2007-09-17 11:55:00,12.513,12.567,12.456,12.554,350000.0
2007-09-17 11:56:00,12.469,12.534,12.457,12.461,350000.0
2007-09-17 11:57:00,12.553,12.565,12.463,12.524,450000.0
2007-09-17 11:58:00,12.448,12.558,12.427,12.558,350000.0
2007-09-17 11:59:00,12.489,12.52,12.428,12.46,450000.0
2007-09-17 12:00:00,12.44,12.477,12.382,12.382,350000.0
2007-09-17 12:01:00,12.534,12.534,12.419,12.457,500000.0
2007-09-17 12:02:00,12.549,12.558,12.512,12.542,350000.0
2007-09-17 12:03:00,12.46,12.569,12.447,12.527,1000000.0
2007-09-17 12:04:00,12.533,12.564,12.462,12.564,400000.0
2007-09-17 12:05:00,12.517,12.538,12.403,12.445,350000.0
2007-09-17 12:06:00,12.543,12.557,12.483,12.557,350000.0
2007-09-17 12:07:00,12.439,12.512,12.426,12.452,350000.0
2007-09-17 12:08:00,12.566,12.566,12.463,12.556,450000.0
2007-09-17 12:09:00,12.471,12.587,12.465,12.484,350000.0
2007-09-17 12:10:00,12.537,12.568,12.468,12.517,400000.0
2007-09-17 12:11:00,12.476,12.596,12.453,12.59,500000.0
2007-09-17 12:12:00,12.456,12.603,12.456,12.473,350000.0
2007-09-17 12:13:00,12.493,12.585,12.434,12.544,550000.0
2007-09-17 12:14:00,12.537,12.608,12.444,12.583,400000.0
2007-09-17 12:15:00,12.486,12.552,12.417,12.47,400000.0
2007-09-17 12:16:00,12.545,12.545,12.414,12.467,400000.0
2007-09-17 12:17:00,12.539,12.571,12.513,12.571,400000.0
2007-09-17 12:18:00,12.55,12.55,12.448,12.464,450000.0
2007-09-17 12:19:00,12.491,12.549,12.418,12.446,450000.0
2007-09-17 12:20:00,12.474,12.556,12.384,12.452,500000.0
2007-09-17 12:21:00,12.476,12.598,12.47,12.538,400000.0
2007-09-17 12:22:00,12.4,12.542,12.399,12.441,450000.0
2007-09-17 12:23:00,12.454,12.569,12.443,12.523,400000.0
2007-09-17 12:24:00,12.586,12.586,12.487,12.548,600000.0
2007-09-17 12:25:00,12.562,12.562,12.418,12.487,500000.0
2007-09-17 12:26:00,12.436,12.545,12.436,12.507,450000.0
2007-09-17 12:27:00,12.546,12.573,12.458,12.54,550000.0
2007-09-17 12:28:00,12.514,12.518,12.428,12.429,550000.0
2007-09-17 12:29:00,12.577,12.577,12.484,12.566,450000.0
2007-09-17 12:30:00,12.53,12.563,12.429,12.532,500000.0
2007-09-17 12:31:00,12.526,12.532,12.47,12.521,350000.0
2007-09-17 12:32:00,12.5,12.534,12.449,12.518,400000.0
2007-09-17 12:33:00,12.484,12.529,12.423,12.456,350000.0
2007-09-17 12:34:00,12.524,12.541,12.442,12.442,350000.0
2007-09-17 12:35:00,12.559,12.559,12.386,12.514,500000.0
2007-09-17 12:36:00,12.568,12.568,12.427,12.516,350000.0
2007-09-17 12:37:00,12.428,12.534,12.397,12.499,550000.0
2007-09-17 12:38:00,12.452,12.568,12.452,12.501,450000.0
2007-09-17 12:39:00,12.533,12.551,12.404,12.499,450000.0
2007-09-17 12:40:00,12.506,12.551,12.442,12.548,450000.0
2007-09-17 12:42:00,12.459,12.587,12.459,12.515,400000.0
2007-09-17 12:43:00,12.483,12.524,12.395,12.429,500000.0
2007-09-17 12:44:00,12.488,12.501,12.403,12.416,250000.0
2007-09-17 12:45:00,12.492,12.543,12.412,12.436,500000.0
2007-09-17 12:46:00,12.489,12.503,12.441,12.503,350000.0
2007-09-17 12:47:00,12.467,12.544,12.401,12.441,450000.0
2007-09-17 12:48:00,12.469,12.584,12.444,12.531,550000.0
2007-09-17 12:49:00,12.47,12.583,12.47,12.475,450000.0
2007-09-17 12:50:00,12.449,12.564,12.449,12.497,400000.0
2007-09-17 12:51:00,12.486,12.57,12.452,12.536,350000.0
2007-09-17 12:52:00,12.485,12.566,12.461,12.54,500000.0
2007-09-17 12:53:00,12.443,12.544,12.442,12.518,500000.0
2007-09-17 12:54:00,12.546,12.555,12.455,12.491,450000.0
2007-09-17 12:56:00,12.453,12.537,12.453,12.481,500000.0
2007-09-17 12:57:00,12.46,12.556,12.46,12.556,350000.0
2007-09-17 12:58:00,12.485,12.539,12.412,12.432,400000.0
2007-09-17 12:59:00,12.542,12.542,12.39,12.439,350000.0
2007-09-17 13:00:00,12.568,12.576,12.496,12.569,350000.0
2007-09-17 13:01:00,12.446,12.599,12.446,12.529,400000.0
2007-09-17 13:02:00,12.45,12.537,12.449,12.478,400000.0
2007-09-17 13:03:00,12.483,12.547,12.413,12.413,450000.0
2007-09-17 13:04:00,12.504,12.544,12.419,12.425,450000.0
2007-09-17 13:05:00,12.421,12.537,12.391,12.537,550000.0
2007-09-17 13:06:00,12.556,12.556,12.43,12.516,450000.0
2007-09-17 13:07:00,12.512,12.56,12.408,12.522,400000.0
2007-09-17 13:08:00,12.486,12.586,12.458,12.474,400000.0
2007-09-17 13:09:00,12.558,12.558,12.401,12.424,450000.0
2007-09-17 13:10:00,12.521,12.57,12.441,12.472,500000.0
2007-09-17 13:11:00,12.427,12.522,12.423,12.508,400000.0
2007-09-17 13:12:00,12.546,12.562,12.448,12.448,550000.0
2007-09-17 13:13:00,12.559,12.559,12.418,12.523,450000.0
2007-09-17 13:14:00,12.443,12.561,12.443,12.561,350000.0
2007-09-17 13:15:00,12.509,12.593,12.448,12.551,400000.0
2007-09-17 13:16:00,12.557,12.557,12.449,12.543,350000.0
2007-09-17 13:17:00,12.488,12.513,12.412,12.513,500000.0
2007-09-17 13:18:00,12.544,12.566,12.494,12.542,350000.0
2007-09-17 13:19:00,12.555,12.555,12.414,12.483,400000.0
2007-09-17 13:20:00,12.478,12.559,12.442,12.489,500000.0
2007-09-17 13:21:00,12.428,12.552,12.428,12.443,350000.0
2007-09-17 13:22:00,12.586,12.586,12.457,12.526,400000.0
2007-09-17 13:23:00,12.558,12.591,12.478,12.591,400000.0
2007-09-17 13:24:00,12.508,12.594,12.473,12.594,400000.0
2007-09-17 13:25:00,12.552,12.573,12.489,12.573,350000.0
2007-09-17 13:26:00,12.568,12.597,12.496,12.582,500000.0
2007-09-17 13:27:00,12.49,12.609,12.49,12.551,500000.0
2007-09-17 13:28:00,12.482,12.585,12.421,12.585,400000.0
2007-09-17 13:29:00,12.564,12.569,12.421,12.531,350000.0
2007-09-17 13:30:00,12.459,12.544,12.45,12.459,550000.0
2007-09-17 13:31:00,12.586,12.596,12.484,12.514,350000.0
2007-09-17 13:32:00,12.521,12.605,12.459,12.54,500000.0
2007-09-17 13:33:00,12.56,12.621,12.497,12.52,500000.0
2007-09-17 13:34:00,12.475,12.616,12.416,12.438,350000.0
2007-09-17 13:35:00,12.545,12.583,12.475,12.541,400000.0
2007-09-17 13:36:00,12.486,12.563,12.429,12.521,450000.0
2007-09-17 13:37:00,12.446,12.526,12.444,12.517,350000.0
2007-09-17 13:38:00,12.505,12.586,12.467,12.586,400000.0
2007-09-17 13:39:00,12.522,12.561,12.447,12.533,500000.0
2007-09-17 13:40:00,12.54,12.568,12.445,12.554,350000.0
2007-09-17 13:41:00,12.478,12.563,12.445,12.457,350000.0
2007-09-17 13:42:00,12.561,12.561,12.442,12.516,350000.0
2007-09-17 13:43:00,12.544,12.564,12.429,12.533,500000.0
2007-09-17 13:44:00,12.473,12.588,12.456,12.482,350000.0
2007-09-17 13:45:00,12.472,12.581,12.449,12.56,400000.0
2007-09-17 13:46:00,12.496,12.575,12.46,12.513,450000.0
2007-09-17 13:47:00,12.48,12.597,12.463,12.491,300000.0
2007-09-17 13:48:00,12.43,12.56,12.43,12.454,450000.0
2007-09-17 13:49:00,12.428,12.56,12.428,12.531,350000.0
2007-09-17 13:50:00,12.516,12.564,12.451,12.534,500000.0
2007-09-17 13:51:00,12.499,12.598,12.482,12.508,550000.0
2007-09-17 13:52:00,12.577,12.577,12.444,12.547,350000.0
2007-09-17 13:53:00,12.461,12.558,12.461,12.471,450000.0
2007-09-17 13:54:00,12.587,12.587,12.456,12.569,400000.0
2007-09-17 13:55:00,12.521,12.577,12.488,12.524,350000.0
2007-09-17 13:56:00,12.556,12.577,12.495,12.495,350000.0
2007-09-17 13:57:00,12.533,12.586,12.468,12.468,400000.0
2007-09-17 13:58:00,12.578,12.612,12.522,12.612,400000.0
2007-09-17 13:59:00,12.488,12.605,12.431,12.605,450000.0
2007-09-17 14:00:00,12.578,12.599,12.486,12.568,350000.0
2007-09-17 14:01:00,12.541,12.591,12.498,12.591,350000.0
2007-09-17 14:02:00,12.608,12.608,12.502,12.575,350000.0
2007-09-17 14:03:00,12.588,12.596,12.518,12.591,350000.0
2007-09-17 14:04:00,12.509,12.62,12.509,12.612,350000.0
2007-09-17 14:05:00,12.615,12.622,12.487,12.541,400000.0
2007-09-17 14:06:00,12.504,12.672,12.504,12.595,350000.0
2007-09-17 14:07:00,12.529,12.616,12.529,12.602,400000.0
2007-09-17 14:08:00,12.588,12.617,12.498,12.59,550000.0
2007-09-17 14:09:00,12.485,12.641,12.485,12.516,550000.0
2007-09-17 14:10:00,12.514,12.62,12.509,12.523,350000.0
2007-09-17 14:11:00,12.6,12.608,12.554,12.608,350000.0
2007-09-17 14:12:00,12.565,12.593,12.463,12.593,400000.0
2007-09-17 14:13:00,12.558,12.579,12.475,12.497,450000.0
2007-09-17 14:14:00,12.611,12.611,12.481,12.51,350000.0
2007-09-17 14:15:00,12.466,12.605,12.444,12.587,500000.0
2007-09-17 14:16:00,12.546,12.598,12.486,12.567,350000.0
2007-09-17 14:17:00,12.55,12.554,12.467,12.498,450000.0
2007-09-17 14:18:00,12.484,12.584,12.472,12.476,400000.0
2007-09-17 14:19:00,12.585,12.592,12.426,12.571,500000.0
2007-09-17 14:20:00,12.495,12.573,12.495,12.496,350000.0
2007-09-17 14:21:00,12.57,12.576,12.45,12.45,350000.0
2007-09-17 14:22:00,12.49,12.601,12.49,12.521,400000.0
2007-09-17 14:23:00,12.582,12.599,12.484,12.484,650000.0
2007-09-17 14:24:00,12.578,12.591,12.454,12.48,350000.0
2007-09-17 14:25:00,12.452,12.592,12.452,12.55,400000.0
2007-09-17 14:26:00,12.521,12.589,12.471,12.504,350000.0
2007-09-17 14:27:00,12.536,12.554,12.464,12.553,400000.0
2007-09-17 14:28:00,12.569,12.569,12.45,12.472,400000.0
2007-09-17 14:29:00,12.54,12.555,12.479,12.479,450000.0
2007-09-17 14:30:00,12.582,12.614,12.49,12.593,400000.0
2007-09-17 14:31:00,12.484,12.596,12.482,12.559,400000.0
2007-09-17 14:32:00,12.482,12.573,12.482,12.573,400000.0
2007-09-17 14:33:00,12.53,12.613,12.497,12.613,400000.0
2007-09-17 14:34:00,12.574,12.602,12.478,12.482,450000.0
2007-09-17 14:35:00,12.583,12.596,12.528,12.528,350000.0
2007-09-17 14:36:00,12.516,12.606,12.488,12.569,450000.0
2007-09-17 14:37:00,12.511,12.607,12.483,12.607,550000.0
2007-09-17 14:38:00,12.575,12.592,12.465,12.513,400000.0
2007-09-17 14:39:00,12.593,12.664,12.535,12.603,550000.0
2007-09-17 14:40:00,12.614,12.639,12.519,12.616,550000.0
2007-09-17 14:41:00,12.583,12.638,12.538,12.638,350000.0
2007-09-17 14:42:00,12.583,12.614,12.49,12.514,400000.0
2007-09-17 14:43:00,12.625,12.656,12.515,12.656,500000.0
2007-09-17 14:44:00,12.554,12.625,12.512,12.625,450000.0
2007-09-17 14:45:00,12.613,12.644,12.573,12.62,400000.0
2007-09-17 14:46:00,12.629,12.66,12.55,12.554,350000.0
2007-09-17 14:47:00,12.602,12.642,12.507,12.628,350000.0
2007-09-17 14:48:00,12.618,12.667,12.568,12.642,400000.0
2007-09-17 14:49:00,12.643,12.643,12.494,12.494,500000.0
2007-09-17 14:50:00,12.562,12.625,12.49,12.615,400000.0
2007-09-17 14:51:00,12.648,12.656,12.557,12.614,350000.0
2007-09-17 14:52:00,12.68,12.68,12.565,12.578,450000.0
2007-09-17 14:53:00,12.561,12.638,12.534,12.594,400000.0
2007-09-17 14:54:00,12.473,12.622,12.473,12.622,550000.0
2007-09-17 14:55:00,12.607,12.627,12.503,12.503,450000.0
2007-09-17 14:56:00,12.589,12.622,12.5,12.622,450000.0
2007-09-17 14:57:00,12.601,12.648,12.553,12.637,500000.0
2007-09-17 14:58:00,12.571,12.596,12.466,12.596,400000.0
2007-09-17 14:59:00,12.58,12.634,12.496,12.634,550000.0
2007-09-17 15:00:00,12.552,12.64,12.512,12.64,350000.0
2007-09-17 15:01:00,12.509,12.613,12.49,12.515,450000.0
2007-09-17 15:02:00,12.59,12.63,12.51,12.566,400000.0
2007-09-17 15:03:00,12.584,12.627,12.461,12.627,500000.0
2007-09-17 15:04:00,12.509,12.608,12.509,12.553,550000.0
2007-09-17 15:05:00,12.513,12.628,12.513,12.628,550000.0
2007-09-17 15:06:00,12.609,12.62,12.575,12.588,400000.0
2007-09-17 15:07:00,12.531,12.632,12.489,12.605,350000.0
2007-09-17 15:08:00,12.587,12.662,12.545,12.571,350000.0
2007-09-17 15:09:00,12.636,12.636,12.485,12.525,450000.0
2007-09-17 15:10:00,12.563,12.668,12.521,12.578,400000.0
2007-09-17 15:11:00,12.686,12.686,12.56,12.597,500000.0
2007-09-17 15:12:00,12.586,12.638,12.55,12.638,350000.0
2007-09-17 15:13:00,12.663,12.674,12.559,12.649,500000.0
2007-09-17 15:14:00,12.556,12.64,12.519,12.538,350000.0
2007-09-17 15:15:00,12.565,12.654,12.55,12.637,400000.0
2007-09-17 15:16:00,12.53,12.661,12.53,12.638,350000.0
2007-09-17 15:17:00,12.509,12.631,12.509,12.619,500000.0
2007-09-17 15:18:00,12.622,12.644,12.52,12.644,450000.0
2007-09-17 15:19:00,12.559,12.671,12.521,12.529,450000.0
2007-09-17 15:20:00,12.59,12.622,12.531,12.553,550000.0
2007-09-17 15:21:00,12.566,12.634,12.56,12.626,400000.0
2007-09-17 15:22:00,12.607,12.664,12.555,12.636,350000.0
2007-09-17 15:23:00,12.566,12.65,12.566,12.634,400000.0
2007-09-17 15:24:00,12.609,12.652,12.51,12.652,500000.0
2007-09-17 15:25:00,12.661,12.661,12.552,12.591,450000.0
2007-09-17 15:26:00,12.614,12.683,12.55,12.55,450000.0
2007-09-17 15:27:00,12.558,12.69,12.552,12.687,400000.0
2007-09-17 15:28:00,12.583,12.681,12.526,12.681,550000.0
2007-09-17 15:29:00,12.694,12.694,12.583,12.613,400000.0
2007-09-17 15:30:00,12.652,12.652,12.553,12.59,450000.0
2007-09-17 15:31:00,12.59,12.673,12.567,12.571,500000.0
2007-09-17 15:32:00,12.683,12.683,12.519,12.62,500000.0
2007-09-17 15:33:00,12.621,12.621,12.511,12.602,400000.0
2007-09-17 15:34:00,12.577,12.66,12.569,12.66,450000.0
2007-09-17 15:35:00,12.633,12.635,12.511,12.563,500000.0
2007-09-17 15:36:00,12.629,12.679,12.565,12.679,550000.0
2007-09-17 15:37:00,12.613,12.656,12.526,12.572,450000.0
2007-09-17 15:38:00,12.588,12.661,12.551,12.57,450000.0
2007-09-17 15:39:00,12.558,12.683,12.558,12.67,350000.0
2007-09-17 15:40:00,12.539,12.624,12.504,12.53,450000.0
2007-09-17 15:41:00,12.601,12.653,12.507,12.538,350000.0
2007-09-17 15:42:00,12.622,12.622,12.448,12.502,450000.0
2007-09-17 15:43:00,12.579,12.623,12.5,12.563,450000.0
2007-09-17 15:44:00,12.629,12.645,12.541,12.636,350000.0
2007-09-17 15:45:00,12.549,12.651,12.525,12.641,550000.0
2007-09-17 15:46:00,12.678,12.678,12.549,12.665,350000.0
2007-09-17 15:47:00,12.63,12.664,12.513,12.54,550000.0
2007-09-17 15:48:00,12.574,12.611,12.518,12.542,350000.0
2007-09-17 15:49:00,12.622,12.672,12.602,12.672,350000.0
2007-09-17 15:50:00,12.659,12.659,12.556,12.586,550000.0
2007-09-17 15:51:00,12.639,12.648,12.525,12.619,550000.0
2007-09-17 15:52:00,12.544,12.677,12.54,12.542,350000.0
2007-09-17 15:53:00,12.633,12.653,12.54,12.595,500000.0
2007-09-17 15:54:00,12.624,12.667,12.53,12.617,400000.0
2007-09-17 15:55:00,12.511,12.635,12.511,12.635,500000.0
2007-09-17 15:56:00,12.667,12.669,12.528,12.528,450000.0
2007-09-17 15:57:00,12.59,12.64,12.562,12.593,450000.0
2007-09-17 15:58:00,12.595,12.667,12.523,12.523,400000.0
2007-09-17 15:59:00,12.672,12.672,12.563,12.596,450000.0
2007-09-17 16:00:00,12.668,12.688,12.559,12.635,550000.0
2007-09-17 16:01:00,12.618,12.634,12.529,12.634,450000.0
2007-09-17 16:02:00,12.528,12.655,12.511,12.602,550000.0
2007-09-17 16:03:00,12.595,12.669,12.503,12.631,400000.0
2007-09-17 16:04:00,12.55,12.672,12.54,12.641,550000.0
2007-09-17 16:05:00,12.662,12.662,12.552,12.638,350000.0
2007-09-17 16:06:00,12.636,12.692,12.564,12.692,500000.0
2007-09-17 16:07:00,12.693,12.693,12.577,12.578,500000.0
2007-09-17 16:08:00,12.571,12.682,12.571,12.641,450000.0
2007-09-17 16:09:00,12.585,12.696,12.573,12.691,350000.0
2007-09-17 16:10:00,12.636,12.695,12.572,12.692,400000.0
2007-09-17 16:11:00,12.679,12.721,12.61,12.635,500000.0
2007-09-17 16:12:00,12.593,12.692,12.562,12.692,400000.0
2007-09-17 16:13:00,12.62,12.724,12.62,12.724,450000.0
2007-09-17 16:14:00,12.693,12.701,12.589,12.63,350000.0
2007-09-17 16:15:00,12.63,12.737,12.609,12.625,400000.0
2007-09-17 16:16:00,12.649,12.72,12.603,12.697,550000.0
2007-09-17 16:17:00,12.7,12.736,12.61,12.61,350000.0
2007-09-17 16:18:00,12.731,12.737,12.609,12.708,400000.0
2007-09-17 16:19:00,12.613,12.724,12.613,12.72,500000.0
2007-09-17 16:20:00,12.702,12.704,12.574,12.646,550000.0
2007-09-17 16:21:00,12.666,12.679,12.597,12.597,400000.0
2007-09-17 16:22:00,12.671,12.678,12.582,12.635,450000.0
2007-09-17 16:23:00,12.596,12.708,12.591,12.591,400000.0
2007-09-17 16:24:00,12.675,12.675,12.581,12.581,350000.0
2007-09-17 16:25:00,12.676,12.72,12.563,12.633,450000.0
2007-09-17 16:26:00,12.657,12.686,12.56,12.56,550000.0
2007-09-17 16:27:00,12.565,12.687,12.551,12.551,450000.0
2007-09-17 16:28:00,12.65,12.658,12.546,12.642,550000.0
2007-09-17 16:29:00,12.624,12.713,12.6,12.617,400000.0
2007-09-17 16:30:00,12.57,12.663,12.546,12.643,550000.0
2007-09-17 16:31:00,12.687,12.715,12.582,12.582,500000.0
2007-09-17 16:32:00,12.591,12.682,12.538,12.682,400000.0
2007-09-17 16:33:00,12.597,12.658,12.522,12.584,550000.0
2007-09-17 16:34:00,12.677,12.677,12.608,12.654,400000.0
2007-09-17 16:35:00,12.606,12.664,12.568,12.664,400000.0
2007-09-17 16:36:00,12.645,12.722,12.586,12.607,400000.0
2007-09-17 16:37:00,12.588,12.681,12.538,12.648,400000.0
2007-09-17 16:38:00,12.538,12.711,12.538,12.576,450000.0
2007-09-17 16:39:00,12.598,12.682,12.589,12.682,500000.0
2007-09-17 16:40:00,12.603,12.678,12.603,12.657,450000.0
2007-09-17 16:41:00,12.631,12.721,12.587,12.688,400000.0
2007-09-17 16:42:00,12.61,12.714,12.595,12.714,500000.0
2007-09-17 16:43:00,12.586,12.715,12.586,12.64,350000.0
2007-09-17 16:44:00,12.599,12.71,12.599,12.71,550000.0
2007-09-17 16:45:00,12.633,12.699,12.574,12.597,400000.0
2007-09-17 16:46:00,12.656,12.725,12.635,12.725,400000.0
2007-09-17 16:47:00,12.621,12.728,12.595,12.629,600000.0
2007-09-17 16:48:00,12.684,12.691,12.578,12.65,500000.0
2007-09-17 16:49:00,12.659,12.711,12.575,12.575,450000.0
2007-09-17 16:50:00,12.71,12.71,12.558,12.63,500000.0
2007-09-17 16:51:00,12.661,12.728,12.575,12.622,500000.0
2007-09-17 16:52:00,12.59,12.702,12.564,12.702,400000.0
2007-09-17 16:53:00,12.675,12.675,12.576,12.618,400000.0
2007-09-17 16:54:00,12.609,12.736,12.609,12.672,450000.0
2007-09-17 16:55:00,12.696,12.703,12.57,12.703,500000.0
2007-09-17 16:56:00,12.624,12.682,12.574,12.582,400000.0
2007-09-17 16:57:00,12.563,12.713,12.563,12.615,500000.0
2007-09-17 16:58:00,12.622,12.661,12.574,12.638,500000.0
2007-09-17 16:59:00,12.584,12.656,12.569,12.571,400000.0
2007-09-17 17:00:00,12.628,12.685,12.582,12.658,400000.0
2007-09-17 17:01:00,12.628,12.679,12.564,12.591,400000.0
2007-09-17 17:02:00,12.603,12.692,12.589,12.627,400000.0
2007-09-17 17:03:00,12.607,12.652,12.52,12.546,450000.0
2007-09-17 17:04:00,12.597,12.677,12.544,12.605,350000.0
2007-09-17 17:05:00,12.693,12.693,12.539,12.643,400000.0
2007-09-17 17:06:00,12.686,12.686,12.509,12.628,350000.0
2007-09-17 17:07:00,12.602,12.663,12.577,12.636,400000.0
2007-09-17 17:08:00,12.552,12.695,12.552,12.623,500000.0
2007-09-17 17:09:00,12.689,12.696,12.552,12.573,450000.0
2007-09-17 17:10:00,12.667,12.667,12.575,12.64,550000.0
2007-09-17 17:11:00,12.667,12.668,12.522,12.555,400000.0
2007-09-17 17:12:00,12.642,12.678,12.592,12.607,400000.0
2007-09-17 17:13:00,12.617,12.625,12.496,12.516,600000.0
2007-09-17 17:14:00,12.601,12.654,12.524,12.642,550000.0
2007-09-17 17:15:00,12.557,12.677,12.549,12.609,350000.0
2007-09-17 17:16:00,12.664,12.664,12.525,12.618,450000.0
2007-09-17 17:17:00,12.61,12.657,12.493,12.628,400000.0
2007-09-17 17:18:00,12.607,12.651,12.555,12.651,350000.0
2007-09-17 17:19:00,12.607,12.654,12.484,12.565,550000.0
2007-09-17 17:20:00,12.614,12.622,12.487,12.516,350000.0
2007-09-17 17:21:00,12.628,12.671,12.592,12.592,400000.0
2007-09-17 17:22:00,12.643,12.662,12.547,12.565,400000.0
2007-09-17 17:23:00,12.564,12.654,12.564,12.654,550000.0
2007-09-17 17:24:00,12.62,12.677,12.528,12.675,400000.0
2007-09-17 17:25:00,12.68,12.691,12.549,12.628,550000.0
2007-09-17 17:26:00,12.54,12.635,12.54,12.56,450000.0
2007-09-17 17:27:00,12.68,12.695,12.571,12.622,650000.0
2007-09-17 17:28:00,12.608,12.675,12.535,12.536,550000.0
2007-09-17 17:29:00,12.577,12.682,12.55,12.665,450000.0
2007-09-17 17:30:00,12.525,12.638,12.518,12.617,350000.0
2007-09-17 17:31:00,12.58,12.641,12.515,12.596,600000.0
2007-09-17 17:32:00,12.557,12.675,12.557,12.617,400000.0
2007-09-17 17:33:00,12.51,12.651,12.51,12.651,400000.0
2007-09-17 17:34:00,12.55,12.679,12.55,12.57,550000.0
2007-09-17 17:35:00,12.59,12.646,12.515,12.576,500000.0
2007-09-17 17:36:00,12.608,12.66,12.532,12.636,400000.0
2007-09-17 17:37:00,12.631,12.631,12.469,12.582,550000.0
2007-09-17 17:38:00,12.567,12.661,12.513,12.661,450000.0
2007-09-17 17:39:00,12.63,12.632,12.53,12.552,350000.0
2007-09-17 17:40:00,12.529,12.629,12.52,12.629,500000.0
2007-09-17 17:41:00,12.626,12.711,12.566,12.637,500000.0
2007-09-17 17:42:00,12.523,12.636,12.509,12.606,500000.0
2007-09-17 17:43:00,12.538,12.64,12.533,12.571,550000.0
2007-09-17 17:44:00,12.65,12.714,12.569,12.647,450000.0
2007-09-17 17:45:00,12.557,12.645,12.511,12.558,550000.0
2007-09-17 17:46:00,12.519,12.612,12.514,12.604,400000.0
2007-09-17 17:47:00,12.62,12.638,12.5,12.638,550000.0
2007-09-17 17:48:00,12.653,12.667,12.569,12.667,400000.0
2007-09-17 17:49:00,12.62,12.67,12.582,12.635,350000.0
2007-09-17 17:50:00,12.618,12.621,12.527,12.527,550000.0
2007-09-17 17:51:00,12.553,12.651,12.544,12.594,450000.0
2007-09-17 17:52:00,12.615,12.633,12.483,12.496,350000.0
2007-09-17 17:53:00,12.615,12.677,12.592,12.592,500000.0
2007-09-17 17:54:00,12.677,12.677,12.521,12.611,350000.0
2007-09-17 17:55:00,12.609,12.673,12.587,12.587,400000.0
2007-09-17 17:56:00,12.59,12.69,12.585,12.63,500000.0
2007-09-17 17:57:00,12.551,12.701,12.551,12.593,400000.0
2007-09-17 17:58:00,12.653,12.68,12.595,12.68,500000.0
2007-09-17 17:59:00,12.528,12.681,12.528,12.681,350000.0
2007-09-17 18:00:00,12.646,12.686,12.555,12.555,400000.0
2007-09-17 18:01:00,12.679,12.72,12.591,12.658,500000.0
2007-09-17 18:02:00,12.607,12.711,12.607,12.671,500000.0
2007-09-17 18:03:00,12.653,12.685,12.52,12.601,350000.0
2007-09-17 18:04:00,12.692,12.7,12.6,12.6,450000.0
2007-09-17 18:05:00,12.639,12.662,12.534,12.599,750000.0
2007-09-17 18:06:00,12.698,12.698,12.554,12.596,550000.0
2007-09-17 18:07:00,12.653,12.664,12.56,12.56,550000.0
2007-09-17 18:08:00,12.593,12.667,12.546,12.584,500000.0
2007-09-17 18:09:00,12.607,12.682,12.544,12.595,350000.0
2007-09-17 18:10:00,12.622,12.682,12.558,12.682,400000.0
2007-09-17 18:11:00,12.586,12.684,12.559,12.652,450000.0
2007-09-17 18:12:00,12.686,12.686,12.518,12.643,400000.0
2007-09-17 18:13:00,12.654,12.701,12.571,12.598,550000.0
2007-09-17 18:14:00,12.558,12.661,12.558,12.661,400000.0
2007-09-17 18:15:00,12.674,12.674,12.562,12.562,450000.0
2007-09-17 18:16:00,12.643,12.643,12.557,12.621,350000.0
2007-09-17 18:17:00,12.597,12.717,12.565,12.665,400000.0
2007-09-17 18:18:00,12.626,12.686,12.542,12.542,500000.0
2007-09-17 18:19:00,12.685,12.7,12.585,12.696,400000.0
2007-09-17 18:20:00,12.593,12.676,12.536,12.671,400000.0
2007-09-17 18:21:00,12.674,12.739,12.627,12.676,550000.0
2007-09-17 18:22:00,12.751,12.771,12.674,12.771,350000.0
2007-09-17 18:23:00,12.774,12.778,12.667,12.754,400000.0
2007-09-17 18:24:00,12.708,12.758,12.645,12.665,450000.0
2007-09-17 18:25:00,12.654,12.714,12.605,12.645,500000.0
2007-09-17 18:26:00,12.742,12.742,12.613,12.682,500000.0
2007-09-17 18:27:00,12.727,12.746,12.623,12.697,350000.0
2007-09-17 18:28:00,12.734,12.734,12.614,12.705,350000.0
2007-09-17 18:29:00,12.688,12.754,12.655,12.679,350000.0
2007-09-17 18:30:00,12.738,12.777,12.63,12.704,450000.0
2007-09-17 18:31:00,12.685,12.768,12.663,12.666,1550000.0
2007-09-17 18:32:00,12.665,12.702,12.575,12.655,450000.0
2007-09-17 18:33:00,12.619,12.724,12.601,12.648,400000.0
2007-09-17 18:34:00,12.756,12.756,12.679,12.679,350000.0
2007-09-17 18:35:00,12.672,12.753,12.672,12.707,350000.0
2007-09-17 18:36:00,12.735,12.766,12.678,12.729,400000.0
2007-09-17 18:37:00,12.665,12.75,12.64,12.73,400000.0
2007-09-17 18:38:00,12.707,12.756,12.651,12.703,450000.0
2007-09-17 18:39:00,12.725,12.727,12.622,12.704,400000.0
2007-09-17 18:40:00,12.657,12.77,12.657,12.741,300000.0
2007-09-17 18:41:00,12.775,12.775,12.658,12.658,400000.0
2007-09-17 18:42:00,12.713,12.748,12.625,12.698,500000.0
2007-09-17 18:43:00,12.729,12.729,12.567,12.673,400000.0
2007-09-17 18:44:00,12.647,12.716,12.616,12.684,500000.0
2007-09-17 18:45:00,12.642,12.688,12.639,12.639,350000.0
2007-09-17 18:46:00,12.7,12.778,12.621,12.749,500000.0
2007-09-17 18:47:00,12.675,12.709,12.591,12.63,550000.0
2007-09-17 18:48:00,12.701,12.738,12.622,12.622,400000.0
2007-09-17 18:49:00,12.662,12.748,12.662,12.727,400000.0
2007-09-17 18:50:00,12.699,12.749,12.621,12.732,400000.0
2007-09-17 18:51:00,12.691,12.705,12.609,12.641,450000.0
2007-09-17 18:52:00,12.702,12.747,12.596,12.642,550000.0
2007-09-17 18:53:00,12.692,12.721,12.647,12.709,450000.0
2007-09-17 18:54:00,12.653,12.689,12.56,12.689,450000.0
2007-09-17 18:55:00,12.609,12.739,12.609,12.705,250000.0
2007-09-17 18:56:00,12.696,12.707,12.63,12.669,450000.0
2007-09-17 18:57:00,12.767,12.779,12.653,12.729,450000.0
2007-09-17 18:58:00,12.67,12.749,12.618,12.725,400000.0
2007-09-17 18:59:00,12.645,12.703,12.645,12.676,450000.0
2007-09-17 19:00:00,12.667,12.739,12.61,12.726,350000.0
2007-09-17 19:01:00,12.644,12.73,12.631,12.682,500000.0
2007-09-17 19:02:00,12.741,12.741,12.611,12.699,300000.0
2007-09-17 19:03:00,12.735,12.735,12.612,12.696,350000.0
2007-09-17 19:04:00,12.635,12.684,12.574,12.67,450000.0
2007-09-17 19:05:00,12.61,12.711,12.609,12.633,350000.0
2007-09-17 19:06:00,12.658,12.669,12.536,12.593,400000.0
2007-09-17 19:07:00,12.715,12.715,12.573,12.573,350000.0
2007-09-17 19:08:00,12.627,12.714,12.568,12.624,450000.0
2007-09-17 19:09:00,12.626,12.66,12.567,12.588,350000.0
2007-09-17 19:10:00,12.656,12.671,12.558,12.671,550000.0
2007-09-17 19:11:00,12.565,12.676,12.533,12.676,500000.0
2007-09-17 19:12:00,12.595,12.698,12.595,12.677,350000.0
2007-09-17 19:13:00,12.666,12.667,12.553,12.553,400000.0
2007-09-17 19:14:00,12.688,12.688,12.564,12.564,350000.0
2007-09-17 19:15:00,12.635,12.684,12.593,12.62,350000.0
2007-09-17 19:16:00,12.69,12.693,12.626,12.667,350000.0
2007-09-17 19:17:00,12.67,12.709,12.606,12.709,350000.0
2007-09-17 19:18:00,12.604,12.718,12.604,12.663,350000.0
2007-09-17 19:19:00,12.698,12.698,12.552,12.634,350000.0
2007-09-17 19:20:00,12.661,12.679,12.549,12.609,350000.0
2007-09-17 19:21:00,12.61,12.678,12.57,12.634,350000.0
2007-09-17 19:22:00,12.655,12.69,12.545,12.572,400000.0
2007-09-17 19:23:00,12.649,12.717,12.574,12.703,350000.0
2007-09-17 19:24:00,12.583,12.689,12.562,12.599,350000.0
2007-09-17 19:25:00,12.691,12.712,12.603,12.611,400000.0
2007-09-17 19:26:00,12.699,12.725,12.589,12.657,550000.0
2007-09-17 19:27:00,12.662,12.7,12.574,12.7,300000.0
2007-09-17 19:28:00,12.59,12.71,12.59,12.674,400000.0
2007-09-17 19:29:00,12.595,12.703,12.562,12.62,400000.0
2007-09-17 19:30:00,12.614,12.726,12.581,12.581,400000.0
2007-09-17 19:31:00,12.636,12.695,12.567,12.617,550000.0
2007-09-17 19:32:00,12.615,12.698,12.587,12.667,400000.0
2007-09-17 19:34:00,12.676,12.703,12.606,12.672,350000.0
2007-09-17 19:35:00,12.726,12.726,12.57,12.634,400000.0
2007-09-17 19:36:00,12.697,12.697,12.569,12.676,200000.0
2007-09-17 19:37:00,12.577,12.694,12.577,12.65,550000.0
2007-09-17 19:38:00,12.681,12.693,12.595,12.66,400000.0
2007-09-17 19:39:00,12.671,12.671,12.533,12.55,300000.0
2007-09-17 19:40:00,12.616,12.719,12.616,12.679,400000.0
2007-09-17 19:41:00,12.658,12.713,12.56,12.646,500000.0
2007-09-17 19:42:00,12.662,12.692,12.662,12.692,100000.0
2007-09-17 19:43:00,12.717,12.717,12.586,12.586,100000.0
2007-09-17 19:44:00,12.614,12.708,12.582,12.681,550000.0
2007-09-17 19:45:00,12.684,12.711,12.578,12.606,450000.0
2007-09-17 19:46:00,12.682,12.719,12.58,12.719,400000.0
2007-09-17 19:47:00,12.671,12.696,12.579,12.66,450000.0
2007-09-17 19:48:00,12.609,12.688,12.609,12.688,100000.0
2007-09-17 19:49:00,12.702,12.706,12.702,12.706,100000.0
2007-09-17 19:50:00,12.728,12.728,12.604,12.667,550000.0
2007-09-17 19:51:00,12.686,12.686,12.618,12.619,200000.0
2007-09-17 19:52:00,12.668,12.695,12.586,12.609,500000.0
2007-09-17 19:53:00,12.588,12.701,12.588,12.673,250000.0
2007-09-17 19:55:00,12.607,12.704,12.591,12.658,450000.0
2007-09-17 19:56:00,12.676,12.698,12.568,12.683,500000.0
2007-09-17 19:57:00,12.688,12.698,12.551,12.551,400000.0
2007-09-17 19:58:00,12.598,12.701,12.598,12.701,400000.0
2007-09-17 19:59:00,12.648,12.699,12.58,12.58,500000.0
2007-09-17 20:00:00,12.623,12.705,12.578,12.705,450000.0
2007-09-17 20:01:00,12.635,12.725,12.608,12.608,350000.0
2007-09-17 20:02:00,12.715,12.715,12.615,12.615,150000.0
2007-09-17 20:03:00,12.712,12.731,12.625,12.634,450000.0
2007-09-17 20:04:00,12.722,12.743,12.596,12.596,400000.0
2007-09-17 20:05:00,12.635,12.741,12.617,12.687,400000.0
2007-09-17 20:06:00,12.682,12.731,12.618,12.649,450000.0
2007-09-17 20:07:00,12.609,12.609,12.593,12.593,100000.0
2007-09-17 20:08:00,12.619,12.734,12.615,12.722,250000.0
2007-09-17 20:09:00,12.667,12.718,12.613,12.718,450000.0
2007-09-17 20:10:00,12.641,12.743,12.617,12.667,350000.0
2007-09-17 20:11:00,12.588,12.709,12.588,12.614,250000.0
2007-09-17 20:12:00,12.608,12.735,12.608,12.642,350000.0
2007-09-17 20:13:00,12.667,12.726,12.615,12.726,350000.0
2007-09-17 20:15:00,12.72,12.731,12.657,12.705,300000.0
2007-09-17 20:16:00,12.608,12.608,12.608,12.608,50000.0
2007-09-17 20:17:00,12.655,12.758,12.63,12.63,550000.0
2007-09-17 20:18:00,12.619,12.716,12.61,12.616,550000.0
2007-09-17 20:19:00,12.658,12.69,12.658,12.69,100000.0
2007-09-17 20:20:00,12.687,12.706,12.627,12.699,200000.0
2007-09-17 20:21:00,12.695,12.695,12.653,12.653,100000.0
2007-09-17 20:22:00,12.707,12.707,12.611,12.624,350000.0
2007-09-17 20:23:00,12.61,12.697,12.608,12.697,250000.0
2007-09-17 20:24:00,12.709,12.725,12.604,12.697,350000.0
2007-09-17 20:25:00,12.701,12.731,12.634,12.714,350000.0
2007-09-17 20:26:00,12.699,12.703,12.608,12.679,400000.0
2007-09-17 20:27:00,12.659,12.7,12.646,12.691,300000.0
2007-09-17 20:28:00,12.646,12.718,12.632,12.632,300000.0
2007-09-17 20:29:00,12.698,12.698,12.657,12.657,100000.0
2007-09-17 20:30:00,12.653,12.691,12.597,12.688,300000.0
2007-09-17 20:31:00,12.618,12.618,12.618,12.618,50000.0
2007-09-17 20:32:00,12.728,12.728,12.605,12.713,350000.0
2007-09-17 20:33:00,12.68,12.68,12.648,12.648,100000.0
2007-09-17 20:35:00,12.64,12.714,12.622,12.693,400000.0
2007-09-17 20:37:00,12.672,12.722,12.634,12.638,350000.0
2007-09-17 20:38:00,12.662,12.694,12.59,12.6,400000.0
2007-09-17 20:39:00,12.668,12.724,12.587,12.697,350000.0
2007-09-17 20:40:00,12.641,12.724,12.6,12.605,550000.0
2007-09-17 20:42:00,12.68,12.703,12.68,12.703,100000.0
2007-09-17 20:43:00,12.694,12.694,12.628,12.628,100000.0
2007-09-17 20:44:00,12.712,12.712,12.689,12.689,100000.0
2007-09-17 20:45:00,12.72,12.738,12.645,12.672,450000.0
2007-09-17 20:48:00,12.598,12.612,12.598,12.612,100000.0
2007-09-17 20:49:00,12.694,12.695,12.598,12.613,350000.0
2007-09-17 20:50:00,12.613,12.619,12.613,12.619,150000.0
2007-09-17 20:52:00,12.722,12.722,12.58,12.642,450000.0
2007-09-17 20:57:00,12.624,12.716,12.612,12.666,300000.0
2007-09-17 20:58:00,12.624,12.734,12.623,12.623,400000.0
2007-09-17 20:59:00,12.638,12.714,12.606,12.615,500000.0
2007-09-17 21:00:00,12.678,12.727,12.612,12.612,400000.0
2007-09-17 21:01:00,12.634,12.723,12.625,12.675,350000.0
2007-09-17 21:03:00,12.645,12.719,12.561,12.719,350000.0
2007-09-17 21:05:00,12.701,12.724,12.625,12.674,300000.0
2007-09-17 21:06:00,12.701,12.725,12.594,12.689,300000.0
2007-09-17 21:07:00,12.747,12.76,12.623,12.726,750000.0
2007-09-17 21:09:00,12.7,12.702,12.606,12.694,350000.0
2007-09-17 21:10:00,12.662,12.723,12.607,12.607,300000.0
2007-09-17 21:11:00,12.709,12.739,12.635,12.739,300000.0
2007-09-17 21:12:00,12.69,12.774,12.63,12.755,200000.0
2007-09-17 21:14:00,12.762,12.788,12.667,12.667,400000.0
2007-09-17 21:15:00,12.761,12.761,12.743,12.743,100000.0
2007-09-17 21:17:00,12.739,12.739,12.663,12.663,100000.0
2007-09-17 21:19:00,12.715,12.715,12.619,12.619,100000.0
2007-09-17 21:20:00,12.638,12.777,12.635,12.654,450000.0
2007-09-17 21:21:00,12.707,12.707,12.598,12.691,300000.0
2007-09-17 21:22:00,12.664,12.721,12.624,12.659,300000.0
2007-09-17 21:23:00,12.666,12.744,12.637,12.705,350000.0
2007-09-17 21:24:00,12.749,12.799,12.656,12.668,350000.0
2007-09-17 21:25:00,12.758,12.758,12.616,12.683,350000.0
2007-09-17 21:26:00,12.651,12.679,12.651,12.679,100000.0
2007-09-17 21:27:00,12.679,12.761,12.623,12.628,450000.0
2007-09-17 21:28:00,12.712,12.726,12.631,12.631,400000.0
2007-09-17 21:29:00,12.692,12.775,12.647,12.68,600000.0
2007-09-17 21:30:00,12.725,12.782,12.626,12.643,400000.0
2007-09-17 21:32:00,12.662,12.662,12.662,12.662,50000.0
2007-09-17 21:33:00,12.662,12.761,12.66,12.761,400000.0
2007-09-17 21:34:00,12.738,12.738,12.738,12.738,50000.0
2007-09-17 21:36:00,12.756,12.756,12.655,12.655,150000.0
2007-09-17 21:40:00,12.762,12.762,12.66,12.66,150000.0
2007-09-17 21:41:00,12.663,12.769,12.663,12.769,100000.0
2007-09-17 21:45:00,12.761,12.761,12.647,12.761,600000.0
2007-09-17 21:48:00,12.656,12.743,12.656,12.691,200000.0
2007-09-17 21:49:00,12.696,12.759,12.696,12.759,100000.0
2007-09-17 21:50:00,12.682,12.789,12.647,12.773,300000.0
2007-09-17 21:52:00,12.759,12.759,12.657,12.657,150000.0
2007-09-17 21:54:00,12.757,12.757,12.655,12.655,150000.0
2007-09-17 21:56:00,12.722,12.757,12.619,12.619,300000.0
2007-09-17 21:57:00,12.717,12.717,12.607,12.711,200000.0
2007-09-17 21:58:00,12.621,12.751,12.615,12.656,500000.0
2007-09-17 21:59:00,12.599,12.736,12.599,12.736,400000.0
2007-09-17 22:00:00,12.717,12.729,12.623,12.66,400000.0
2007-09-17 22:01:00,12.616,12.616,12.616,12.616,50000.0
2007-09-17 22:02:00,12.671,12.671,12.636,12.636,150000.0
2007-09-17 22:06:00,12.74,12.74,12.638,12.638,150000.0
2007-09-17 22:07:00,12.652,12.757,12.652,12.757,100000.0
2007-09-17 22:10:00,12.756,12.756,12.623,12.623,100000.0
2007-09-17 22:11:00,12.683,12.72,12.647,12.72,200000.0
2007-09-17 22:12:00,12.67,12.753,12.658,12.753,300000.0
2007-09-17 22:13:00,12.613,12.613,12.613,12.613,50000.0
2007-09-17 22:16:00,12.741,12.741,12.741,12.741,50000.0
2007-09-17 22:20:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 22:22:00,12.754,12.754,12.652,12.652,150000.0
2007-09-17 22:28:00,12.72,12.72,12.719,12.719,100000.0
2007-09-17 22:29:00,12.75,12.752,12.72,12.752,400000.0
2007-09-17 22:30:00,12.759,12.762,12.621,12.759,400000.0
2007-09-17 22:33:00,12.768,12.768,12.667,12.667,150000.0
2007-09-17 22:36:00,12.733,12.765,12.733,12.765,100000.0
2007-09-17 22:37:00,12.748,12.759,12.626,12.663,500000.0
2007-09-17 22:40:00,12.762,12.762,12.66,12.66,150000.0
2007-09-17 22:44:00,12.739,12.739,12.587,12.649,550000.0
2007-09-17 22:45:00,12.656,12.741,12.656,12.741,100000.0
2007-09-17 22:46:00,12.662,12.748,12.621,12.748,350000.0
2007-09-17 22:48:00,12.636,12.751,12.636,12.636,250000.0
2007-09-17 22:49:00,12.685,12.719,12.613,12.719,450000.0
2007-09-17 22:50:00,12.634,12.634,12.634,12.634,50000.0
2007-09-17 22:52:00,12.761,12.761,12.659,12.659,150000.0
2007-09-17 22:57:00,12.64,12.747,12.64,12.658,150000.0
2007-09-17 22:58:00,12.659,12.719,12.65,12.719,200000.0
2007-09-17 23:00:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 23:03:00,12.739,12.739,12.635,12.635,150000.0
2007-09-17 23:04:00,12.65,12.752,12.65,12.752,100000.0
2007-09-17 23:07:00,12.701,12.701,12.613,12.613,100000.0
2007-09-17 23:09:00,12.749,12.749,12.647,12.647,150000.0
2007-09-17 23:10:00,12.65,12.752,12.65,12.752,100000.0
2007-09-17 23:12:00,12.685,12.723,12.607,12.723,450000.0
2007-09-17 23:13:00,12.713,12.713,12.664,12.666,150000.0
2007-09-17 23:14:00,12.719,12.719,12.685,12.685,100000.0
2007-09-17 23:20:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 23:21:00,12.654,12.758,12.654,12.758,100000.0
2007-09-17 23:27:00,12.749,12.749,12.645,12.645,150000.0
2007-09-17 23:28:00,12.654,12.758,12.654,12.758,100000.0
2007-09-17 23:30:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 23:31:00,12.646,12.746,12.646,12.746,100000.0
2007-09-17 23:33:00,12.755,12.755,12.656,12.656,150000.0
2007-09-17 23:38:00,12.738,12.738,12.635,12.635,150000.0
2007-09-17 23:40:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 23:45:00,12.741,12.741,12.635,12.635,150000.0
2007-09-17 23:46:00,12.644,12.748,12.644,12.748,100000.0
2007-09-17 23:49:00,12.739,12.739,12.635,12.635,150000.0
2007-09-17 23:50:00,12.65,12.752,12.65,12.752,100000.0
2007-09-17 23:59:00,12.682,12.722,12.604,12.722,450000.0
2007-09-18 00:00:00,12.716,12.716,12.668,12.668,100000.0
2007-09-18 00:01:00,12.704,12.704,12.704,12.704,50000.0
2007-09-18 00:10:00,12.752,12.752,12.65,12.65,150000.0
2007-09-18 00:17:00,12.754,12.754,12.652,12.652,150000.0
2007-09-18 00:20:00,12.752,12.752,12.65,12.65,150000.0
2007-09-18 00:24:00,12.611,12.717,12.611,12.671,250000.0
2007-09-18 00:27:00,12.653,12.682,12.653,12.679,150000.0
2007-09-18 00:30:00,12.709,12.723,12.598,12.598,450000.0
2007-09-18 00:31:00,12.662,12.749,12.639,12.639,250000.0
2007-09-18 00:35:00,12.756,12.756,12.658,12.658,150000.0
2007-09-18 00:36:00,12.65,12.752,12.65,12.752,100000.0
2007-09-18 00:40:00,12.749,12.749,12.604,12.668,800000.0
2007-09-18 00:41:00,12.639,12.639,12.639,12.639,50000.0
2007-09-18 00:42:00,12.748,12.754,12.609,12.632,300000.0
2007-09-18 00:43:00,12.631,12.669,12.631,12.665,250000.0
2007-09-18 00:44:00,12.636,12.754,12.636,12.67,500000.0
2007-09-18 00:46:00,12.762,12.762,12.66,12.66,150000.0
2007-09-18 00:50:00,12.693,12.752,12.65,12.65,200000.0
2007-09-18 00:51:00,12.713,12.748,12.61,12.61,250000.0
2007-09-18 00:52:00,12.607,12.691,12.575,12.637,400000.0
2007-09-18 01:00:00,12.761,12.761,12.659,12.659,150000.0
2007-09-18 01:05:00,12.752,12.752,12.65,12.65,150000.0
2007-09-18 01:07:00,12.772,12.772,12.67,12.67,150000.0
2007-09-18 01:10:00,12.733,12.733,12.733,12.733,100000.0
2007-09-18 01:11:00,12.734,12.734,12.661,12.661,150000.0
2007-09-18 01:13:00,12.782,12.782,12.68,12.68,150000.0
2007-09-18 01:16:00,12.757,12.757,12.655,12.655,150000.0
2007-09-18 01:17:00,12.662,12.764,12.662,12.764,100000.0
2007-09-18 01:20:00,12.631,12.749,12.631,12.679,400000.0
2007-09-18 01:22:00,12.745,12.745,12.643,12.643,150000.0
2007-09-18 01:25:00,12.696,12.754,12.625,12.625,400000.0
2007-09-18 01:30:00,12.72,12.752,12.65,12.65,250000.0
2007-09-18 01:32:00,12.692,12.7,12.65,12.65,150000.0
2007-09-18 01:33:00,12.673,12.717,12.624,12.712,450000.0
2007-09-18 01:34:00,12.684,12.684,12.684,12.684,50000.0
2007-09-18 01:36:00,12.673,12.777,12.655,12.713,300000.0
2007-09-18 01:37:00,12.733,12.733,12.598,12.684,250000.0
2007-09-18 01:38:00,12.718,12.744,12.631,12.631,450000.0
2007-09-18 01:39:00,12.578,12.782,12.578,12.696,300000.0
2007-09-18 01:40:00,12.613,12.724,12.606,12.724,650000.0
2007-09-18 01:41:00,12.742,12.742,12.742,12.742,50000.0
2007-09-18 01:42:00,12.688,12.688,12.634,12.634,100000.0
2007-09-18 01:44:00,12.701,12.712,12.6,12.656,400000.0
2007-09-18 01:45:00,12.66,12.694,12.588,12.694,450000.0
2007-09-18 01:47:00,12.701,12.701,12.596,12.67,250000.0
2007-09-18 01:48:00,12.676,12.676,12.676,12.676,50000.0
2007-09-18 01:49:00,12.691,12.691,12.691,12.691,50000.0
2007-09-18 01:50:00,12.707,12.709,12.594,12.666,650000.0
2007-09-18 01:54:00,12.689,12.722,12.582,12.722,250000.0
2007-09-18 01:57:00,12.652,12.692,12.574,12.692,450000.0
2007-09-18 01:58:00,12.698,12.698,12.682,12.682,100000.0
2007-09-18 01:59:00,12.679,12.712,12.622,12.712,450000.0
2007-09-18 02:00:00,12.722,12.722,12.617,12.617,150000.0
2007-09-18 02:01:00,12.62,12.722,12.62,12.722,100000.0
2007-09-18 02:02:00,12.621,12.621,12.621,12.621,100000.0
2007-09-18 02:03:00,12.734,12.739,12.635,12.635,150000.0
2007-09-18 02:06:00,12.72,12.72,12.615,12.615,150000.0
2007-09-18 02:09:00,12.69,12.69,12.69,12.69,100000.0
2007-09-18 02:10:00,12.61,12.724,12.61,12.679,250000.0
2007-09-18 02:14:00,12.621,12.712,12.587,12.587,250000.0
2007-09-18 02:15:00,12.729,12.729,12.603,12.699,400000.0
2007-09-18 02:16:00,12.628,12.628,12.628,12.628,50000.0
2007-09-18 02:17:00,12.716,12.716,12.595,12.649,200000.0
2007-09-18 02:18:00,12.717,12.717,12.617,12.647,250000.0
2007-09-18 02:19:00,12.701,12.701,12.565,12.701,450000.0
2007-09-18 02:20:00,12.634,12.715,12.628,12.715,400000.0
2007-09-18 02:24:00,12.623,12.623,12.623,12.623,50000.0
2007-09-18 02:25:00,12.594,12.594,12.57,12.57,100000.0
2007-09-18 02:26:00,12.553,12.687,12.553,12.587,150000.0
2007-09-18 02:28:00,12.57,12.671,12.57,12.671,100000.0
2007-09-18 02:29:00,12.609,12.686,12.542,12.665,550000.0
2007-09-18 02:30:00,12.687,12.689,12.687,12.689,100000.0
2007-09-18 02:32:00,12.618,12.732,12.618,12.63,300000.0
2007-09-18 02:33:00,12.62,12.725,12.594,12.722,250000.0
2007-09-18 02:36:00,12.738,12.738,12.636,12.636,150000.0
2007-09-18 02:37:00,12.628,12.731,12.628,12.731,100000.0
2007-09-18 02:40:00,12.644,12.721,12.606,12.667,450000.0
2007-09-18 02:41:00,12.633,12.679,12.609,12.679,300000.0
2007-09-18 02:44:00,12.704,12.718,12.626,12.635,500000.0
2007-09-18 02:50:00,12.726,12.726,12.652,12.652,100000.0
2007-09-18 02:51:00,12.652,12.729,12.614,12.676,550000.0
2007-09-18 02:53:00,12.729,12.729,12.627,12.627,150000.0
2007-09-18 02:56:00,12.721,12.722,12.646,12.722,300000.0
2007-09-18 02:58:00,12.742,12.742,12.651,12.651,150000.0
2007-09-18 03:00:00,12.732,12.732,12.63,12.63,150000.0
2007-09-18 03:01:00,12.621,12.723,12.621,12.723,100000.0
2007-09-18 03:02:00,12.624,12.624,12.623,12.623,100000.0
2007-09-18 03:04:00,12.744,12.744,12.645,12.645,150000.0
2007-09-18 03:08:00,12.722,12.722,12.62,12.62,150000.0
2007-09-18 03:10:00,12.593,12.593,12.593,12.593,100000.0
2007-09-18 03:14:00,12.696,12.696,12.692,12.692,100000.0
2007-09-18 03:15:00,12.651,12.692,12.574,12.692,450000.0
2007-09-18 03:20:00,12.732,12.732,12.63,12.63,150000.0
2007-09-18 03:21:00,12.626,12.726,12.626,12.726,100000.0
2007-09-18 03:26:00,12.724,12.724,12.622,12.622,150000.0
2007-09-18 03:27:00,12.625,12.727,12.625,12.727,100000.0
2007-09-18 03:28:00,12.63,12.63,12.63,12.63,100000.0
2007-09-18 03:30:00,12.732,12.732,12.63,12.63,150000.0
2007-09-18 03:32:00,12.72,12.72,12.618,12.618,150000.0
2007-09-18 03:33:00,12.639,12.733,12.639,12.733,100000.0
2007-09-18 03:35:00,12.732,12.732,12.63,12.63,150000.0
2007-09-18 03:37:00,12.696,12.696,12.593,12.593,150000.0
2007-09-18 03:39:00,12.66,12.702,12.585,12.702,450000.0
2007-09-18 03:40:00,12.649,12.665,12.649,12.665,150000.0
2007-09-18 03:41:00,12.677,12.718,12.592,12.685,350000.0
2007-09-18 03:42:00,12.593,12.732,12.593,12.732,200000.0
2007-09-18 03:43:00,12.665,12.665,12.614,12.614,100000.0
2007-09-18 03:44:00,12.665,12.665,12.665,12.665,50000.0
2007-09-18 03:48:00,12.681,12.681,12.59,12.59,100000.0
2007-09-18 03:49:00,12.662,12.701,12.583,12.701,450000.0
2007-09-18 03:50:00,12.648,12.665,12.648,12.665,100000.0
2007-09-18 03:56:00,12.727,12.727,12.625,12.625,150000.0
2007-09-18 04:00:00,12.667,12.667,12.651,12.651,150000.0
2007-09-18 04:01:00,12.675,12.709,12.603,12.709,450000.0
2007-09-18 04:02:00,12.665,12.699,12.665,12.699,100000.0
2007-09-18 04:03:00,12.699,12.699,12.699,12.699,50000.0
2007-09-18 04:06:00,12.723,12.723,12.614,12.614,200000.0
2007-09-18 04:07:00,12.673,12.673,12.614,12.667,200000.0
2007-09-18 04:10:00,12.742,12.742,12.64,12.64,150000.0
2007-09-18 04:11:00,12.634,12.738,12.634,12.738,100000.0
2007-09-18 04:15:00,12.753,12.753,12.654,12.654,150000.0
2007-09-18 04:20:00,12.742,12.742,12.64,12.64,150000.0
2007-09-18 04:22:00,12.729,12.729,12.627,12.627,150000.0
2007-09-18 04:23:00,12.632,12.734,12.632,12.734,100000.0
2007-09-18 04:24:00,12.627,12.627,12.627,12.627,100000.0
2007-09-18 04:25:00,12.691,12.698,12.637,12.637,200000.0
2007-09-18 04:27:00,12.709,12.709,12.613,12.613,100000.0
2007-09-18 04:28:00,12.642,12.671,12.583,12.583,400000.0
2007-09-18 04:29:00,12.612,12.743,12.612,12.661,500000.0
2007-09-18 04:30:00,12.687,12.694,12.687,12.694,100000.0
2007-09-18 04:31:00,12.651,12.651,12.647,12.647,100000.0
2007-09-18 04:40:00,12.699,12.699,12.648,12.648,100000.0
2007-09-18 04:41:00,12.661,12.702,12.583,12.702,450000.0
2007-09-18 04:42:00,12.643,12.643,12.609,12.609,100000.0
2007-09-18 04:46:00,12.668,12.668,12.668,12.668,100000.0
2007-09-18 04:47:00,12.592,12.631,12.592,12.631,100000.0
2007-09-18 04:50:00,12.674,12.674,12.674,12.674,50000.0
2007-09-18 04:51:00,12.624,12.694,12.624,12.694,100000.0
2007-09-18 04:52:00,12.662,12.702,12.584,12.702,450000.0
2007-09-18 04:57:00,12.718,12.733,12.621,12.716,250000.0
2007-09-18 04:58:00,12.716,12.716,12.613,12.613,150000.0
2007-09-18 05:00:00,12.689,12.689,12.624,12.686,250000.0
2007-09-18 05:01:00,12.696,12.699,12.604,12.604,400000.0
2007-09-18 05:02:00,12.588,12.692,12.588,12.692,100000.0
2007-09-18 05:03:00,12.673,12.738,12.582,12.59,700000.0
2007-09-18 05:04:00,12.66,12.706,12.593,12.706,200000.0
2007-09-18 05:08:00,12.623,12.623,12.617,12.617,100000.0
2007-09-18 05:10:00,12.617,12.714,12.599,12.714,450000.0
2007-09-18 05:11:00,12.591,12.591,12.591,12.591,50000.0
2007-09-18 05:12:00,12.635,12.669,12.563,12.669,450000.0
2007-09-18 05:15:00,12.684,12.716,12.647,12.647,150000.0
2007-09-18 05:17:00,12.578,12.578,12.578,12.578,50000.0
2007-09-18 05:18:00,12.668,12.668,12.651,12.651,100000.0
2007-09-18 05:19:00,12.637,12.674,12.566,12.674,450000.0
2007-09-18 05:20:00,12.657,12.676,12.657,12.676,100000.0
2007-09-18 05:24:00,12.7,12.7,12.601,12.691,250000.0
2007-09-18 05:25:00,12.632,12.728,12.626,12.626,350000.0
2007-09-18 05:29:00,12.557,12.681,12.557,12.676,200000.0
2007-09-18 05:30:00,12.619,12.708,12.619,12.679,250000.0
2007-09-18 05:32:00,12.671,12.703,12.656,12.703,200000.0
2007-09-18 05:33:00,12.577,12.693,12.577,12.665,150000.0
2007-09-18 05:34:00,12.701,12.701,12.701,12.701,50000.0
2007-09-18 05:37:00,12.715,12.715,12.616,12.616,150000.0
2007-09-18 05:39:00,12.676,12.676,12.612,12.612,100000.0
2007-09-18 05:40:00,12.573,12.706,12.573,12.706,400000.0
2007-09-18 05:41:00,12.593,12.703,12.57,12.616,350000.0
2007-09-18 05:42:00,12.664,12.712,12.624,12.706,250000.0
2007-09-18 05:46:00,12.704,12.704,12.602,12.602,150000.0
2007-09-18 05:48:00,12.707,12.707,12.605,12.605,150000.0
2007-09-18 05:50:00,12.701,12.701,12.6,12.6,150000.0
2007-09-18 05:52:00,12.681,12.722,12.6,12.6,200000.0
2007-09-18 05:54:00,12.735,12.735,12.635,12.635,150000.0
2007-09-18 05:57:00,12.709,12.709,12.607,12.607,150000.0
2007-09-18 06:00:00,12.712,12.712,12.61,12.61,150000.0
2007-09-18 06:02:00,12.712,12.712,12.61,12.61,150000.0
2007-09-18 06:08:00,12.61,12.686,12.574,12.577,650000.0
2007-09-18 06:09:00,12.64,12.664,12.585,12.663,350000.0
2007-09-18 06:10:00,12.656,12.737,12.613,12.665,400000.0
2007-09-18 06:11:00,12.64,12.699,12.595,12.595,300000.0
2007-09-18 06:12:00,12.649,12.688,12.576,12.636,350000.0
2007-09-18 06:13:00,12.598,12.693,12.557,12.557,300000.0
2007-09-18 06:15:00,12.672,12.672,12.601,12.621,200000.0
2007-09-18 06:17:00,12.682,12.682,12.58,12.58,150000.0
2007-09-18 06:18:00,12.604,12.7,12.604,12.7,100000.0
2007-09-18 06:20:00,12.718,12.718,12.608,12.684,200000.0
2007-09-18 06:21:00,12.633,12.702,12.633,12.689,200000.0
2007-09-18 06:22:00,12.671,12.671,12.671,12.671,50000.0
2007-09-18 06:23:00,12.722,12.722,12.613,12.617,300000.0
2007-09-18 06:24:00,12.679,12.688,12.604,12.611,200000.0
2007-09-18 06:25:00,12.624,12.687,12.624,12.63,200000.0
2007-09-18 06:26:00,12.614,12.654,12.614,12.654,100000.0
2007-09-18 06:27:00,12.616,12.699,12.586,12.587,250000.0
2007-09-18 06:28:00,12.692,12.692,12.659,12.659,150000.0
2007-09-18 06:29:00,12.684,12.707,12.563,12.664,200000.0
2007-09-18 06:30:00,12.553,12.679,12.546,12.546,150000.0
2007-09-18 06:31:00,12.675,12.675,12.604,12.607,200000.0
2007-09-18 06:32:00,12.578,12.692,12.578,12.604,550000.0
2007-09-18 06:33:00,12.647,12.693,12.576,12.693,250000.0
2007-09-18 06:34:00,12.595,12.744,12.592,12.68,550000.0
2007-09-18 06:36:00,12.661,12.684,12.548,12.673,500000.0
2007-09-18 06:37:00,12.695,12.695,12.547,12.547,300000.0
2007-09-18 06:38:00,12.652,12.701,12.597,12.696,250000.0
2007-09-18 06:39:00,12.68,12.694,12.569,12.671,650000.0
2007-09-18 06:40:00,12.619,12.619,12.619,12.619,50000.0
2007-09-18 06:41:00,12.644,12.684,12.586,12.668,400000.0
2007-09-18 06:42:00,12.627,12.658,12.583,12.608,400000.0
2007-09-18 06:43:00,12.711,12.713,12.635,12.713,450000.0
2007-09-18 06:44:00,12.673,12.697,12.582,12.697,350000.0
2007-09-18 06:45:00,12.64,12.731,12.591,12.673,550000.0
2007-09-18 06:46:00,12.577,12.663,12.577,12.663,100000.0
2007-09-18 06:47:00,12.678,12.678,12.588,12.678,250000.0
2007-09-18 06:48:00,12.585,12.63,12.585,12.63,100000.0
2007-09-18 06:49:00,12.64,12.715,12.624,12.679,350000.0
2007-09-18 06:50:00,12.728,12.728,12.591,12.626,400000.0
2007-09-18 06:51:00,12.561,12.619,12.561,12.619,100000.0
2007-09-18 06:52:00,12.694,12.702,12.694,12.702,100000.0
2007-09-18 06:53:00,12.654,12.654,12.654,12.654,50000.0
2007-09-18 06:54:00,12.664,12.664,12.627,12.627,100000.0
2007-09-18 06:55:00,12.587,12.703,12.569,12.643,550000.0
2007-09-18 06:56:00,12.568,12.682,12.568,12.682,100000.0
2007-09-18 06:58:00,12.56,12.693,12.56,12.693,100000.0
2007-09-18 06:59:00,12.701,12.701,12.575,12.671,350000.0
2007-09-18 07:00:00,12.605,12.605,12.605,12.605,50000.0
2007-09-18 07:01:00,12.643,12.657,12.583,12.657,150000.0
2007-09-18 07:02:00,12.675,12.678,12.628,12.675,350000.0
2007-09-18 07:03:00,12.661,12.699,12.661,12.699,100000.0
2007-09-18 07:04:00,12.683,12.719,12.591,12.669,400000.0
2007-09-18 07:05:00,12.74,12.74,12.598,12.718,450000.0
2007-09-18 07:06:00,12.726,12.744,12.605,12.605,450000.0
2007-09-18 07:07:00,12.646,12.713,12.568,12.645,500000.0
2007-09-18 07:08:00,12.597,12.701,12.567,12.567,400000.0
2007-09-18 07:09:00,12.629,12.669,12.585,12.618,400000.0
2007-09-18 07:10:00,12.703,12.711,12.622,12.679,350000.0
2007-09-18 07:11:00,12.654,12.718,12.595,12.718,400000.0
2007-09-18 07:12:00,12.664,12.664,12.664,12.664,50000.0
2007-09-18 07:13:00,12.69,12.69,12.599,12.69,350000.0
2007-09-18 07:14:00,12.7,12.7,12.607,12.607,100000.0
2007-09-18 07:15:00,12.718,12.718,12.674,12.674,100000.0
2007-09-18 07:16:00,12.58,12.721,12.58,12.721,350000.0
2007-09-18 07:17:00,12.728,12.748,12.638,12.69,400000.0
2007-09-18 07:18:00,12.62,12.715,12.62,12.701,300000.0
2007-09-18 07:20:00,12.626,12.764,12.626,12.741,400000.0
2007-09-18 07:21:00,12.675,12.755,12.659,12.729,400000.0
2007-09-18 07:22:00,12.615,12.733,12.603,12.733,350000.0
2007-09-18 07:23:00,12.654,12.654,12.654,12.654,50000.0
2007-09-18 07:24:00,12.71,12.749,12.65,12.733,400000.0
2007-09-18 07:25:00,12.656,12.704,12.586,12.689,450000.0
2007-09-18 07:26:00,12.723,12.723,12.659,12.723,300000.0
2007-09-18 07:27:00,12.67,12.733,12.67,12.733,150000.0
2007-09-18 07:28:00,12.685,12.731,12.685,12.726,150000.0
2007-09-18 07:30:00,12.67,12.748,12.67,12.748,300000.0
2007-09-18 07:31:00,12.679,12.722,12.598,12.598,300000.0
2007-09-18 07:32:00,12.704,12.704,12.704,12.704,50000.0
2007-09-18 07:33:00,12.719,12.719,12.58,12.611,350000.0
2007-09-18 07:34:00,12.702,12.716,12.616,12.716,250000.0
2007-09-18 07:35:00,12.604,12.694,12.57,12.694,350000.0
2007-09-18 07:36:00,12.708,12.708,12.588,12.588,150000.0
2007-09-18 07:37:00,12.678,12.678,12.678,12.678,50000.0
2007-09-18 07:38:00,12.724,12.724,12.593,12.66,300000.0
2007-09-18 07:39:00,12.614,12.7,12.614,12.7,150000.0
2007-09-18 07:40:00,12.672,12.721,12.662,12.662,150000.0
2007-09-18 07:41:00,12.704,12.758,12.633,12.633,400000.0
2007-09-18 07:42:00,12.614,12.753,12.614,12.676,450000.0
2007-09-18 07:43:00,12.658,12.782,12.658,12.745,300000.0
2007-09-18 07:44:00,12.706,12.726,12.651,12.651,350000.0
2007-09-18 07:45:00,12.652,12.764,12.644,12.755,550000.0
2007-09-18 07:46:00,12.671,12.702,12.631,12.642,350000.0
2007-09-18 07:47:00,12.713,12.736,12.648,12.736,400000.0
2007-09-18 07:48:00,12.665,12.716,12.615,12.703,450000.0
2007-09-18 07:49:00,12.695,12.747,12.675,12.747,500000.0
2007-09-18 07:50:00,12.692,12.753,12.607,12.641,700000.0
2007-09-18 07:51:00,12.729,12.729,12.581,12.581,350000.0
2007-09-18 07:52:00,12.63,12.752,12.63,12.742,400000.0
2007-09-18 07:53:00,12.64,12.768,12.625,12.726,350000.0
2007-09-18 07:54:00,12.711,12.711,12.632,12.646,400000.0
2007-09-18 07:55:00,12.681,12.686,12.602,12.673,350000.0
2007-09-18 07:56:00,12.628,12.729,12.611,12.618,250000.0
2007-09-18 07:57:00,12.696,12.696,12.596,12.603,350000.0
2007-09-18 07:58:00,12.717,12.746,12.626,12.742,400000.0
2007-09-18 07:59:00,12.612,12.729,12.588,12.693,700000.0
2007-09-18 08:00:00,12.711,12.741,12.619,12.728,550000.0
2007-09-18 08:01:00,12.624,12.733,12.591,12.591,350000.0
2007-09-18 08:02:00,12.733,12.733,12.591,12.651,300000.0
2007-09-18 08:03:00,12.657,12.727,12.657,12.711,300000.0
2007-09-18 08:04:00,12.684,12.746,12.609,12.746,450000.0
2007-09-18 08:05:00,12.695,12.714,12.641,12.641,250000.0
2007-09-18 08:06:00,12.682,12.74,12.592,12.74,400000.0
2007-09-18 08:07:00,12.689,12.689,12.689,12.689,50000.0
2007-09-18 08:08:00,12.749,12.749,12.666,12.728,350000.0
2007-09-18 08:09:00,12.653,12.763,12.624,12.661,550000.0
2007-09-18 08:10:00,12.736,12.738,12.622,12.71,400000.0
2007-09-18 08:11:00,12.689,12.717,12.624,12.624,400000.0
2007-09-18 08:12:00,12.667,12.667,12.53,12.56,500000.0
2007-09-18 08:13:00,12.693,12.706,12.601,12.671,350000.0
2007-09-18 08:14:00,12.633,12.721,12.586,12.611,400000.0
2007-09-18 08:15:00,12.665,12.686,12.606,12.676,500000.0
2007-09-18 08:16:00,12.581,12.723,12.581,12.602,500000.0
2007-09-18 08:17:00,12.682,12.708,12.588,12.611,350000.0
2007-09-18 08:18:00,12.736,12.78,12.628,12.701,550000.0
2007-09-18 08:19:00,12.601,12.698,12.581,12.597,400000.0
2007-09-18 08:20:00,12.644,12.715,12.589,12.715,350000.0
2007-09-18 08:21:00,12.667,12.779,12.625,12.625,500000.0
2007-09-18 08:22:00,12.643,12.757,12.635,12.752,450000.0
2007-09-18 08:23:00,12.558,12.707,12.558,12.707,400000.0
2007-09-18 08:24:00,12.653,12.712,12.588,12.707,400000.0
2007-09-18 08:25:00,12.682,12.718,12.616,12.647,550000.0
2007-09-18 08:26:00,12.586,12.728,12.586,12.714,400000.0
2007-09-18 08:27:00,12.687,12.729,12.625,12.698,550000.0
2007-09-18 08:28:00,12.578,12.738,12.578,12.593,500000.0
2007-09-18 08:29:00,12.711,12.711,12.588,12.588,350000.0
2007-09-18 08:30:00,12.582,12.695,12.541,12.568,350000.0
2007-09-18 08:31:00,12.671,12.703,12.614,12.622,400000.0
2007-09-18 08:32:00,12.654,12.707,12.552,12.707,250000.0
2007-09-18 08:33:00,12.72,12.72,12.553,12.685,400000.0
2007-09-18 08:34:00,12.577,12.754,12.577,12.692,400000.0
2007-09-18 08:35:00,12.64,12.723,12.613,12.706,350000.0
2007-09-18 08:36:00,12.684,12.71,12.632,12.71,350000.0
2007-09-18 08:37:00,12.674,12.714,12.619,12.714,450000.0
2007-09-18 08:38:00,12.633,12.706,12.599,12.673,500000.0
2007-09-18 08:39:00,12.686,12.718,12.575,12.624,500000.0
2007-09-18 08:40:00,12.644,12.733,12.633,12.645,450000.0
2007-09-18 08:41:00,12.601,12.684,12.577,12.636,500000.0
2007-09-18 08:43:00,12.716,12.716,12.658,12.658,200000.0
2007-09-18 08:44:00,12.717,12.734,12.617,12.734,350000.0
2007-09-18 08:46:00,12.677,12.709,12.571,12.7,350000.0
2007-09-18 08:47:00,12.643,12.708,12.643,12.708,250000.0
2007-09-18 08:48:00,12.589,12.639,12.589,12.635,450000.0
2007-09-18 08:49:00,12.611,12.708,12.587,12.708,550000.0
2007-09-18 08:50:00,12.618,12.697,12.597,12.697,350000.0
2007-09-18 08:51:00,12.662,12.703,12.616,12.648,450000.0
2007-09-18 08:52:00,12.588,12.688,12.585,12.613,550000.0
2007-09-18 08:53:00,12.563,12.716,12.563,12.607,350000.0
2007-09-18 08:55:00,12.656,12.736,12.581,12.684,550000.0
2007-09-18 08:56:00,12.692,12.717,12.588,12.664,500000.0
2007-09-18 08:57:00,12.663,12.682,12.61,12.682,350000.0
2007-09-18 08:58:00,12.673,12.673,12.575,12.63,400000.0
2007-09-18 08:59:00,12.674,12.678,12.599,12.621,250000.0
2007-09-18 09:00:00,12.633,12.702,12.579,12.702,350000.0
2007-09-18 09:01:00,12.638,12.716,12.593,12.688,250000.0
2007-09-18 09:02:00,12.659,12.659,12.562,12.614,500000.0
2007-09-18 09:03:00,12.581,12.691,12.581,12.645,500000.0
2007-09-18 09:04:00,12.689,12.689,12.582,12.599,400000.0
2007-09-18 09:05:00,12.689,12.694,12.599,12.668,450000.0
2007-09-18 09:06:00,12.73,12.73,12.587,12.668,400000.0
2007-09-18 09:07:00,12.594,12.698,12.576,12.576,550000.0
2007-09-18 09:08:00,12.699,12.699,12.586,12.667,400000.0
2007-09-18 09:09:00,12.623,12.732,12.573,12.656,400000.0
2007-09-18 09:10:00,12.668,12.736,12.622,12.622,400000.0
2007-09-18 09:12:00,12.658,12.765,12.656,12.69,300000.0
2007-09-18 09:13:00,12.657,12.673,12.563,12.563,450000.0
2007-09-18 09:14:00,12.676,12.703,12.642,12.703,350000.0
2007-09-18 09:15:00,12.684,12.693,12.594,12.63,550000.0
2007-09-18 09:16:00,12.663,12.703,12.57,12.664,400000.0
2007-09-18 09:17:00,12.692,12.723,12.604,12.604,350000.0
2007-09-18 09:18:00,12.581,12.698,12.581,12.657,500000.0
2007-09-18 09:20:00,12.677,12.721,12.595,12.721,400000.0
2007-09-18 09:21:00,12.653,12.722,12.611,12.722,500000.0
2007-09-18 09:22:00,12.657,12.704,12.545,12.688,550000.0
2007-09-18 09:23:00,12.644,12.763,12.618,12.696,450000.0
2007-09-18 09:24:00,12.555,12.703,12.555,12.703,400000.0
2007-09-18 09:25:00,12.646,12.704,12.621,12.704,350000.0
2007-09-18 09:26:00,12.629,12.726,12.612,12.726,450000.0
2007-09-18 09:27:00,12.674,12.702,12.597,12.67,500000.0
2007-09-18 09:28:00,12.731,12.731,12.584,12.705,350000.0
2007-09-18 09:29:00,12.678,12.718,12.612,12.718,500000.0
2007-09-18 09:30:00,12.696,12.747,12.602,12.738,500000.0
2007-09-18 09:31:00,12.702,12.762,12.619,12.619,250000.0
2007-09-18 09:32:00,12.646,12.74,12.596,12.676,350000.0
2007-09-18 09:33:00,12.633,12.755,12.633,12.655,500000.0
2007-09-18 09:34:00,12.639,12.693,12.6,12.615,400000.0
2007-09-18 09:35:00,12.684,12.733,12.619,12.733,450000.0
2007-09-18 09:37:00,12.633,12.72,12.596,12.657,550000.0
2007-09-18 09:38:00,12.607,12.722,12.57,12.722,350000.0
2007-09-18 09:39:00,12.706,12.721,12.587,12.712,500000.0
2007-09-18 09:40:00,12.621,12.725,12.587,12.588,550000.0
2007-09-18 09:41:00,12.685,12.7,12.595,12.625,500000.0
2007-09-18 09:42:00,12.66,12.747,12.64,12.647,500000.0
2007-09-18 09:43:00,12.605,12.736,12.605,12.736,500000.0
2007-09-18 09:44:00,12.618,12.712,12.588,12.641,350000.0
2007-09-18 09:45:00,12.668,12.719,12.594,12.719,500000.0
2007-09-18 09:47:00,12.621,12.729,12.616,12.68,400000.0
2007-09-18 09:48:00,12.713,12.713,12.584,12.628,450000.0
2007-09-18 09:49:00,12.605,12.723,12.585,12.585,400000.0
2007-09-18 09:50:00,12.649,12.687,12.621,12.621,350000.0
2007-09-18 09:51:00,12.571,12.697,12.571,12.676,350000.0
2007-09-18 09:52:00,12.698,12.711,12.568,12.648,400000.0
2007-09-18 09:53:00,12.632,12.727,12.616,12.689,400000.0
2007-09-18 09:54:00,12.625,12.672,12.571,12.642,350000.0
2007-09-18 09:55:00,12.735,12.735,12.621,12.701,550000.0
2007-09-18 09:56:00,12.701,12.715,12.619,12.647,350000.0
2007-09-18 09:57:00,12.686,12.734,12.608,12.693,550000.0
2007-09-18 09:58:00,12.625,12.706,12.583,12.677,400000.0
2007-09-18 09:59:00,12.64,12.729,12.578,12.729,450000.0
2007-09-18 10:00:00,12.721,12.721,12.592,12.686,550000.0
2007-09-18 10:01:00,12.735,12.745,12.645,12.645,350000.0
2007-09-18 10:02:00,12.598,12.707,12.596,12.694,450000.0
2007-09-18 10:03:00,12.636,12.775,12.636,12.701,550000.0
2007-09-18 10:04:00,12.705,12.749,12.646,12.749,300000.0
2007-09-18 10:05:00,12.681,12.774,12.642,12.714,450000.0
2007-09-18 10:06:00,12.683,12.725,12.635,12.724,350000.0
2007-09-18 10:07:00,12.678,12.727,12.588,12.604,500000.0
2007-09-18 10:08:00,12.69,12.772,12.672,12.764,500000.0
2007-09-18 10:09:00,12.697,12.793,12.676,12.761,600000.0
2007-09-18 10:10:00,12.669,12.756,12.609,12.639,350000.0
2007-09-18 10:11:00,12.757,12.757,12.612,12.612,350000.0
2007-09-18 10:12:00,12.631,12.724,12.611,12.637,450000.0
2007-09-18 10:13:00,12.689,12.762,12.622,12.748,550000.0
2007-09-18 10:14:00,12.68,12.749,12.658,12.749,400000.0
2007-09-18 10:15:00,12.732,12.732,12.582,12.713,400000.0
2007-09-18 10:16:00,12.701,12.743,12.635,12.709,400000.0
2007-09-18 10:17:00,12.656,12.717,12.63,12.63,400000.0
2007-09-18 10:18:00,12.6,12.695,12.598,12.603,350000.0
2007-09-18 10:19:00,12.609,12.724,12.591,12.724,400000.0
2007-09-18 10:20:00,12.64,12.678,12.597,12.597,550000.0
2007-09-18 10:21:00,12.666,12.764,12.634,12.727,500000.0
2007-09-18 10:22:00,12.719,12.719,12.611,12.69,500000.0
2007-09-18 10:23:00,12.632,12.764,12.611,12.636,350000.0
2007-09-18 10:24:00,12.687,12.706,12.642,12.689,350000.0
2007-09-18 10:26:00,12.731,12.743,12.609,12.723,500000.0
2007-09-18 10:27:00,12.734,12.734,12.618,12.679,500000.0
2007-09-18 10:28:00,12.697,12.728,12.6,12.61,450000.0
2007-09-18 10:29:00,12.739,12.739,12.613,12.722,500000.0
2007-09-18 10:30:00,12.717,12.775,12.649,12.725,500000.0
2007-09-18 10:31:00,12.744,12.744,12.636,12.673,350000.0
2007-09-18 10:32:00,12.741,12.763,12.647,12.717,450000.0
2007-09-18 10:33:00,12.654,12.744,12.634,12.678,450000.0
2007-09-18 10:34:00,12.623,12.71,12.589,12.71,350000.0
2007-09-18 10:35:00,12.639,12.689,12.628,12.663,400000.0
2007-09-18 10:36:00,12.616,12.732,12.616,12.7,400000.0
2007-09-18 10:37:00,12.733,12.733,12.588,12.727,500000.0
2007-09-18 10:38:00,12.601,12.728,12.601,12.643,500000.0
2007-09-18 10:39:00,12.737,12.789,12.629,12.629,400000.0
2007-09-18 10:40:00,12.652,12.742,12.608,12.65,400000.0
2007-09-18 10:41:00,12.683,12.733,12.654,12.708,400000.0
2007-09-18 10:42:00,12.681,12.7,12.546,12.7,350000.0
2007-09-18 10:43:00,12.728,12.728,12.564,12.603,350000.0
2007-09-18 10:44:00,12.702,12.722,12.614,12.633,450000.0
2007-09-18 10:45:00,12.719,12.719,12.548,12.58,400000.0
2007-09-18 10:47:00,12.627,12.75,12.61,12.61,350000.0
2007-09-18 10:48:00,12.616,12.737,12.58,12.737,350000.0
2007-09-18 10:49:00,12.711,12.735,12.62,12.735,500000.0
2007-09-18 10:50:00,12.71,12.722,12.643,12.711,500000.0
2007-09-18 10:51:00,12.719,12.769,12.64,12.667,450000.0
2007-09-18 10:52:00,12.7,12.725,12.594,12.698,500000.0
2007-09-18 10:53:00,12.678,12.708,12.582,12.603,350000.0
2007-09-18 10:54:00,12.719,12.729,12.652,12.659,550000.0
2007-09-18 10:56:00,12.718,12.729,12.601,12.708,550000.0
2007-09-18 10:57:00,12.734,12.734,12.598,12.732,400000.0
2007-09-18 11:00:00,12.647,12.73,12.587,12.635,350000.0
2007-09-18 11:01:00,12.598,12.722,12.578,12.608,550000.0
2007-09-18 11:02:00,12.747,12.747,12.611,12.675,400000.0
2007-09-18 11:03:00,12.658,12.738,12.598,12.647,550000.0
2007-09-18 11:04:00,12.713,12.735,12.578,12.689,550000.0
2007-09-18 11:05:00,12.735,12.743,12.601,12.636,550000.0
2007-09-18 11:06:00,12.719,12.761,12.605,12.654,500000.0
2007-09-18 11:07:00,12.643,12.744,12.599,12.709,400000.0
2007-09-18 11:08:00,12.684,12.697,12.6,12.648,400000.0
2007-09-18 11:09:00,12.724,12.724,12.61,12.693,500000.0
2007-09-18 11:10:00,12.59,12.726,12.59,12.654,400000.0
2007-09-18 11:11:00,12.684,12.72,12.597,12.698,350000.0
2007-09-18 11:12:00,12.707,12.717,12.624,12.638,350000.0
2007-09-18 11:13:00,12.694,12.725,12.571,12.715,500000.0
2007-09-18 11:14:00,12.648,12.731,12.619,12.724,400000.0
2007-09-18 11:15:00,12.637,12.637,12.63,12.63,100000.0
2007-09-18 11:16:00,12.699,12.699,12.594,12.594,350000.0
2007-09-18 11:17:00,12.704,12.704,12.619,12.626,350000.0
2007-09-18 11:18:00,12.709,12.749,12.632,12.715,350000.0
2007-09-18 11:19:00,12.623,12.731,12.561,12.731,550000.0
2007-09-18 11:20:00,12.748,12.748,12.617,12.681,450000.0
2007-09-18 11:21:00,12.773,12.803,12.654,12.654,450000.0
2007-09-18 11:22:00,12.682,12.752,12.644,12.644,350000.0
2007-09-18 11:23:00,12.686,12.81,12.626,12.671,500000.0
2007-09-18 11:24:00,12.707,12.762,12.643,12.723,550000.0
2007-09-18 11:25:00,12.666,12.787,12.661,12.758,450000.0
2007-09-18 11:26:00,12.728,12.748,12.636,12.668,400000.0
2007-09-18 11:27:00,12.653,12.755,12.653,12.755,500000.0
2007-09-18 11:28:00,12.646,12.726,12.626,12.726,350000.0
2007-09-18 11:29:00,12.646,12.727,12.615,12.661,500000.0
2007-09-18 11:30:00,12.685,12.757,12.641,12.678,450000.0
2007-09-18 11:31:00,12.73,12.788,12.655,12.731,500000.0
2007-09-18 11:32:00,12.676,12.771,12.648,12.648,500000.0
2007-09-18 11:33:00,12.645,12.78,12.645,12.708,450000.0
2007-09-18 11:35:00,12.712,12.746,12.607,12.681,450000.0
2007-09-18 11:36:00,12.621,12.74,12.61,12.74,550000.0
2007-09-18 11:37:00,12.756,12.756,12.601,12.712,400000.0
2007-09-18 11:38:00,12.767,12.772,12.665,12.772,400000.0
2007-09-18 11:39:00,12.675,12.752,12.635,12.657,350000.0
2007-09-18 11:40:00,12.713,12.772,12.681,12.687,550000.0
2007-09-18 11:41:00,12.705,12.761,12.674,12.745,350000.0
2007-09-18 11:42:00,12.699,12.805,12.671,12.804,500000.0
2007-09-18 11:43:00,12.778,12.786,12.673,12.786,350000.0
2007-09-18 11:44:00,12.77,12.77,12.619,12.74,450000.0
2007-09-18 11:45:00,12.678,12.787,12.67,12.67,550000.0
2007-09-18 11:46:00,12.738,12.783,12.649,12.677,400000.0
2007-09-18 11:47:00,12.739,12.809,12.69,12.731,550000.0
2007-09-18 11:48:00,12.734,12.77,12.67,12.769,400000.0
2007-09-18 11:49:00,12.765,12.799,12.664,12.741,350000.0
2007-09-18 11:50:00,12.745,12.803,12.674,12.803,350000.0
2007-09-18 11:51:00,12.805,12.834,12.699,12.804,550000.0
2007-09-18 11:52:00,12.723,12.815,12.669,12.814,450000.0
2007-09-18 11:53:00,12.698,12.816,12.698,12.719,400000.0
2007-09-18 11:54:00,12.76,12.825,12.698,12.825,550000.0
2007-09-18 11:55:00,12.752,12.816,12.686,12.816,350000.0
2007-09-18 11:56:00,12.762,12.845,12.762,12.765,350000.0
2007-09-18 11:57:00,12.818,12.818,12.707,12.792,450000.0
2007-09-18 11:58:00,12.72,12.838,12.707,12.838,350000.0
2007-09-18 11:59:00,12.803,12.835,12.721,12.772,450000.0
2007-09-18 12:00:00,12.801,12.803,12.73,12.73,350000.0
2007-09-18 12:01:00,12.843,12.843,12.733,12.765,500000.0
2007-09-18 12:02:00,12.842,12.885,12.817,12.885,350000.0
2007-09-18 12:03:00,12.79,12.847,12.717,12.836,1000000.0
2007-09-18 12:04:00,12.86,12.905,12.802,12.905,400000.0
2007-09-18 12:05:00,12.878,12.897,12.744,12.791,350000.0
2007-09-18 12:06:00,12.873,12.886,12.812,12.886,350000.0
2007-09-18 12:07:00,12.781,12.861,12.774,12.774,350000.0
2007-09-18 12:08:00,12.905,12.918,12.784,12.918,450000.0
2007-09-18 12:09:00,12.817,12.882,12.797,12.837,350000.0
2007-09-18 12:10:00,12.863,12.909,12.799,12.861,400000.0
2007-09-18 12:11:00,12.803,12.924,12.772,12.924,500000.0
2007-09-18 12:12:00,12.773,12.907,12.773,12.795,350000.0
2007-09-18 12:13:00,12.842,12.943,12.794,12.885,550000.0
2007-09-18 12:14:00,12.879,12.908,12.784,12.898,400000.0
2007-09-18 12:15:00,12.827,12.9,12.796,12.819,400000.0
2007-09-18 12:16:00,12.847,12.879,12.759,12.812,400000.0
2007-09-18 12:17:00,12.842,12.911,12.834,12.911,400000.0
2007-09-18 12:18:00,12.892,12.892,12.784,12.792,450000.0
2007-09-18 12:19:00,12.822,12.855,12.735,12.784,450000.0
2007-09-18 12:20:00,12.822,12.925,12.753,12.815,500000.0
2007-09-18 12:21:00,12.776,12.886,12.776,12.866,400000.0
2007-09-18 12:22:00,12.755,12.901,12.748,12.801,450000.0
2007-09-18 12:23:00,12.774,12.889,12.763,12.843,400000.0
2007-09-18 12:24:00,12.886,12.886,12.752,12.848,600000.0
2007-09-18 12:25:00,12.872,12.872,12.731,12.789,500000.0
2007-09-18 12:26:00,12.861,12.876,12.755,12.839,450000.0
2007-09-18 12:27:00,12.848,12.881,12.766,12.855,550000.0
2007-09-18 12:28:00,12.869,12.895,12.787,12.787,550000.0
2007-09-18 12:29:00,12.913,12.918,12.822,12.883,450000.0
2007-09-18 12:30:00,12.849,12.91,12.795,12.871,500000.0
2007-09-18 12:31:00,12.857,12.867,12.803,12.859,350000.0
2007-09-18 12:32:00,12.815,12.871,12.778,12.858,400000.0
2007-09-18 12:33:00,12.805,12.868,12.755,12.804,350000.0
2007-09-18 12:34:00,12.884,12.935,12.805,12.805,350000.0
2007-09-18 12:35:00,12.897,12.918,12.807,12.885,500000.0
2007-09-18 12:36:00,12.907,12.911,12.793,12.879,350000.0
2007-09-18 12:37:00,12.785,12.894,12.76,12.866,550000.0
2007-09-18 12:38:00,12.789,12.892,12.789,12.84,450000.0
2007-09-18 12:39:00,12.9,12.924,12.789,12.891,450000.0
2007-09-18 12:40:00,12.868,12.926,12.783,12.926,450000.0
2007-09-18 12:41:00,12.88,12.934,12.789,12.934,450000.0
2007-09-18 12:42:00,12.84,12.971,12.84,12.919,400000.0
2007-09-18 12:43:00,12.89,12.933,12.808,12.838,500000.0
2007-09-18 12:44:00,12.89,12.899,12.807,12.807,250000.0
2007-09-18 12:45:00,12.882,12.95,12.817,12.843,500000.0
2007-09-18 12:46:00,12.914,12.928,12.878,12.906,350000.0
2007-09-18 12:47:00,12.873,12.952,12.805,12.848,450000.0
2007-09-18 12:48:00,12.842,12.955,12.819,12.934,550000.0
2007-09-18 12:49:00,12.872,12.958,12.813,12.846,450000.0
2007-09-18 12:50:00,12.851,12.956,12.851,12.889,400000.0
2007-09-18 12:51:00,12.862,12.947,12.829,12.895,350000.0
2007-09-18 12:52:00,12.847,12.946,12.835,12.904,500000.0
2007-09-18 12:53:00,12.837,12.95,12.837,12.897,500000.0
2007-09-18 12:54:00,12.916,12.916,12.794,12.842,450000.0
2007-09-18 12:55:00,12.808,12.93,12.808,12.846,350000.0
2007-09-18 12:56:00,12.842,12.932,12.842,12.88,500000.0
2007-09-18 12:57:00,12.839,12.929,12.839,12.929,350000.0
2007-09-18 12:58:00,12.884,12.951,12.816,12.843,400000.0
2007-09-18 12:59:00,12.898,12.902,12.785,12.812,350000.0
2007-09-18 13:00:00,12.934,12.934,12.865,12.924,350000.0
2007-09-18 13:01:00,12.786,12.895,12.786,12.851,400000.0
2007-09-18 13:02:00,12.814,12.903,12.787,12.849,400000.0
2007-09-18 13:03:00,12.88,12.955,12.805,12.805,450000.0
2007-09-18 13:04:00,12.859,12.922,12.797,12.814,450000.0
2007-09-18 13:05:00,12.805,12.912,12.805,12.885,550000.0
2007-09-18 13:06:00,12.894,12.894,12.734,12.833,450000.0
2007-09-18 13:07:00,12.85,12.86,12.732,12.827,400000.0
2007-09-18 13:08:00,12.794,12.888,12.77,12.781,400000.0
2007-09-18 13:09:00,12.89,12.89,12.77,12.77,450000.0
2007-09-18 13:10:00,12.821,12.836,12.711,12.743,500000.0
2007-09-18 13:11:00,12.741,12.833,12.741,12.814,400000.0
2007-09-18 13:12:00,12.859,12.876,12.756,12.758,550000.0
2007-09-18 13:13:00,12.886,12.886,12.741,12.839,450000.0
2007-09-18 13:14:00,12.751,12.884,12.751,12.868,350000.0
2007-09-18 13:15:00,12.804,12.9,12.745,12.84,400000.0
2007-09-18 13:16:00,12.832,12.835,12.739,12.835,350000.0
2007-09-18 13:17:00,12.76,12.811,12.696,12.811,500000.0
2007-09-18 13:18:00,12.848,12.863,12.803,12.857,350000.0
2007-09-18 13:19:00,12.892,12.892,12.78,12.858,400000.0
2007-09-18 13:20:00,12.794,12.848,12.752,12.812,500000.0
2007-09-18 13:21:00,12.747,12.847,12.747,12.75,350000.0
2007-09-18 13:22:00,12.888,12.888,12.742,12.823,400000.0
2007-09-18 13:23:00,12.847,12.898,12.786,12.898,400000.0
2007-09-18 13:24:00,12.802,12.89,12.769,12.881,400000.0
2007-09-18 13:25:00,12.873,12.9,12.807,12.9,350000.0
2007-09-18 13:26:00,12.847,12.881,12.784,12.873,500000.0
2007-09-18 13:27:00,12.792,12.864,12.783,12.833,500000.0
2007-09-18 13:28:00,12.782,12.864,12.731,12.864,400000.0
2007-09-18 13:29:00,12.867,12.867,12.705,12.83,350000.0
2007-09-18 13:30:00,12.774,12.861,12.762,12.767,550000.0
2007-09-18 13:31:00,12.866,12.877,12.758,12.782,350000.0
2007-09-18 13:32:00,12.799,12.897,12.757,12.841,500000.0
2007-09-18 13:33:00,12.858,12.915,12.804,12.821,500000.0
2007-09-18 13:34:00,12.719,12.895,12.719,12.784,350000.0
2007-09-18 13:35:00,12.864,12.905,12.789,12.852,400000.0
2007-09-18 13:36:00,12.811,12.905,12.753,12.839,450000.0
2007-09-18 13:37:00,12.789,12.869,12.787,12.86,350000.0
2007-09-18 13:38:00,12.83,12.896,12.785,12.885,400000.0
2007-09-18 13:40:00,12.836,12.877,12.756,12.877,350000.0
2007-09-18 13:41:00,12.79,12.869,12.768,12.783,350000.0
2007-09-18 13:42:00,12.88,12.88,12.768,12.842,350000.0
2007-09-18 13:43:00,12.873,12.899,12.761,12.862,500000.0
2007-09-18 13:44:00,12.785,12.912,12.764,12.796,350000.0
2007-09-18 13:45:00,12.778,12.868,12.75,12.864,400000.0
2007-09-18 13:46:00,12.809,12.885,12.761,12.814,450000.0
2007-09-18 13:47:00,12.783,12.86,12.723,12.723,400000.0
2007-09-18 13:48:00,12.705,12.854,12.693,12.774,450000.0
2007-09-18 13:49:00,12.752,12.887,12.752,12.864,350000.0
2007-09-18 13:50:00,12.833,12.897,12.783,12.853,500000.0
2007-09-18 13:51:00,12.793,12.877,12.764,12.804,550000.0
2007-09-18 13:52:00,12.885,12.897,12.767,12.849,350000.0
2007-09-18 13:53:00,12.771,12.889,12.771,12.799,450000.0
2007-09-18 13:54:00,12.896,12.899,12.772,12.899,400000.0
2007-09-18 13:55:00,12.818,12.87,12.793,12.833,350000.0
2007-09-18 13:56:00,12.857,12.873,12.783,12.783,350000.0
2007-09-18 13:58:00,12.861,12.891,12.799,12.891,400000.0
2007-09-18 13:59:00,12.773,12.878,12.727,12.878,450000.0
2007-09-18 14:00:00,12.813,12.843,12.73,12.812,350000.0
2007-09-18 14:01:00,12.8,12.838,12.738,12.81,350000.0
2007-09-18 14:02:00,12.835,12.884,12.741,12.84,350000.0
2007-09-18 14:03:00,12.847,12.847,12.763,12.844,350000.0
2007-09-18 14:04:00,12.785,12.88,12.785,12.88,350000.0
2007-09-18 14:05:00,12.851,12.885,12.731,12.786,400000.0
2007-09-18 14:06:00,12.763,12.898,12.759,12.857,350000.0
2007-09-18 14:07:00,12.749,12.843,12.749,12.838,400000.0
2007-09-18 14:08:00,12.839,12.865,12.745,12.833,550000.0
2007-09-18 14:09:00,12.735,12.941,12.735,12.804,550000.0
2007-09-18 14:10:00,12.774,12.869,12.771,12.799,350000.0
2007-09-18 14:11:00,12.87,12.87,12.801,12.87,350000.0
2007-09-18 14:12:00,12.845,12.857,12.741,12.857,400000.0
2007-09-18 14:13:00,12.816,12.834,12.731,12.749,450000.0
2007-09-18 14:14:00,12.881,12.881,12.75,12.784,350000.0
2007-09-18 14:15:00,12.732,12.868,12.732,12.868,500000.0
2007-09-18 14:16:00,12.804,12.843,12.751,12.832,350000.0
2007-09-18 14:17:00,12.826,12.834,12.76,12.789,450000.0
2007-09-18 14:18:00,12.721,12.821,12.695,12.719,400000.0
2007-09-18 14:19:00,12.824,12.848,12.686,12.836,500000.0
2007-09-18 14:20:00,12.746,12.841,12.746,12.76,350000.0
2007-09-18 14:21:00,12.824,12.842,12.715,12.715,350000.0
2007-09-18 14:22:00,12.737,12.814,12.7,12.751,400000.0
2007-09-18 14:23:00,12.828,12.833,12.734,12.738,650000.0
2007-09-18 14:24:00,12.855,12.855,12.717,12.737,350000.0
2007-09-18 14:25:00,12.715,12.856,12.715,12.816,400000.0
2007-09-18 14:26:00,12.796,12.864,12.744,12.793,350000.0
2007-09-18 14:27:00,12.812,12.833,12.734,12.832,400000.0
2007-09-18 14:28:00,12.854,12.854,12.728,12.75,400000.0
2007-09-18 14:29:00,12.833,12.845,12.757,12.757,450000.0
2007-09-18 14:30:00,12.817,12.844,12.721,12.842,400000.0
2007-09-18 14:31:00,12.766,12.882,12.766,12.846,400000.0
2007-09-18 14:32:00,12.75,12.827,12.75,12.822,400000.0
2007-09-18 14:33:00,12.785,12.865,12.753,12.862,400000.0
2007-09-18 14:34:00,12.83,12.86,12.729,12.729,450000.0
2007-09-18 14:35:00,12.823,12.823,12.75,12.756,350000.0
2007-09-18 14:36:00,12.76,12.838,12.723,12.824,450000.0
2007-09-18 14:37:00,12.771,12.867,12.743,12.867,550000.0
2007-09-18 14:38:00,12.802,12.825,12.732,12.771,400000.0
2007-09-18 14:39:00,12.81,12.863,12.739,12.83,550000.0
2007-09-18 14:40:00,12.85,12.85,12.698,12.798,550000.0
2007-09-18 14:41:00,12.763,12.826,12.716,12.826,350000.0
2007-09-18 14:42:00,12.766,12.785,12.67,12.679,400000.0
2007-09-18 14:43:00,12.787,12.827,12.683,12.827,500000.0
2007-09-18 14:44:00,12.712,12.804,12.705,12.804,450000.0
2007-09-18 14:45:00,12.785,12.84,12.752,12.825,400000.0
2007-09-18 14:46:00,12.829,12.867,12.756,12.756,350000.0
2007-09-18 14:47:00,12.842,12.867,12.749,12.849,350000.0
2007-09-18 14:48:00,12.82,12.863,12.76,12.839,400000.0
2007-09-18 14:49:00,12.863,12.887,12.726,12.736,500000.0
2007-09-18 14:50:00,12.734,12.82,12.695,12.811,400000.0
2007-09-18 14:51:00,12.846,12.856,12.743,12.81,350000.0
2007-09-18 14:52:00,12.85,12.85,12.723,12.756,450000.0
2007-09-18 14:53:00,12.759,12.836,12.732,12.792,400000.0
2007-09-18 14:54:00,12.708,12.861,12.708,12.861,550000.0
2007-09-18 14:55:00,12.811,12.85,12.73,12.73,450000.0
2007-09-18 14:56:00,12.767,12.818,12.71,12.818,300000.0
2007-09-18 14:57:00,12.792,12.839,12.745,12.835,500000.0
2007-09-18 14:58:00,12.806,12.809,12.695,12.809,400000.0
2007-09-18 14:59:00,12.771,12.87,12.727,12.86,550000.0
2007-09-18 15:00:00,12.77,12.843,12.751,12.843,350000.0
2007-09-18 15:01:00,12.735,12.829,12.718,12.756,450000.0
2007-09-18 15:02:00,12.784,12.819,12.722,12.774,400000.0
2007-09-18 15:03:00,12.796,12.832,12.693,12.832,500000.0
2007-09-18 15:04:00,12.714,12.828,12.714,12.765,550000.0
2007-09-18 15:05:00,12.709,12.833,12.703,12.833,550000.0
2007-09-18 15:06:00,12.811,12.811,12.773,12.773,400000.0
2007-09-18 15:07:00,12.746,12.861,12.727,12.814,350000.0
2007-09-18 15:08:00,12.761,12.811,12.693,12.73,350000.0
2007-09-18 15:09:00,12.821,12.827,12.684,12.694,450000.0
2007-09-18 15:10:00,12.742,12.844,12.683,12.741,400000.0
2007-09-18 15:11:00,12.75,12.838,12.714,12.838,500000.0
2007-09-18 15:12:00,12.735,12.835,12.72,12.831,350000.0
2007-09-18 15:13:00,12.803,12.824,12.721,12.808,500000.0
2007-09-18 15:14:00,12.737,12.84,12.727,12.727,350000.0
2007-09-18 15:15:00,12.733,12.87,12.726,12.838,400000.0
2007-09-18 15:16:00,12.705,12.829,12.705,12.826,350000.0
2007-09-18 15:17:00,12.696,12.817,12.674,12.79,500000.0
2007-09-18 15:18:00,12.765,12.789,12.666,12.777,450000.0
2007-09-18 15:19:00,12.71,12.801,12.634,12.634,450000.0
2007-09-18 15:20:00,12.729,12.8,12.684,12.699,550000.0
2007-09-18 15:21:00,12.733,12.751,12.671,12.751,400000.0
2007-09-18 15:22:00,12.784,12.807,12.713,12.78,350000.0
2007-09-18 15:23:00,12.723,12.796,12.723,12.795,400000.0
2007-09-18 15:24:00,12.789,12.821,12.714,12.804,500000.0
2007-09-18 15:25:00,12.81,12.81,12.709,12.718,450000.0
2007-09-18 15:26:00,12.793,12.819,12.697,12.697,450000.0
2007-09-18 15:27:00,12.692,12.801,12.692,12.801,400000.0
2007-09-18 15:28:00,12.763,12.822,12.73,12.805,550000.0
2007-09-18 15:29:00,12.81,12.81,12.69,12.714,400000.0
2007-09-18 15:30:00,12.798,12.808,12.708,12.74,450000.0
2007-09-18 15:31:00,12.744,12.853,12.732,12.732,500000.0
2007-09-18 15:32:00,12.846,12.849,12.699,12.789,500000.0
2007-09-18 15:33:00,12.774,12.785,12.692,12.785,400000.0
2007-09-18 15:34:00,12.736,12.829,12.736,12.825,450000.0
2007-09-18 15:35:00,12.811,12.88,12.713,12.789,500000.0
2007-09-18 15:36:00,12.781,12.836,12.711,12.815,550000.0
2007-09-18 15:37:00,12.769,12.819,12.688,12.731,450000.0
2007-09-18 15:38:00,12.771,12.865,12.771,12.774,450000.0
2007-09-18 15:39:00,12.73,12.838,12.73,12.838,350000.0
2007-09-18 15:40:00,12.729,12.852,12.729,12.745,450000.0
2007-09-18 15:41:00,12.762,12.81,12.677,12.69,350000.0
2007-09-18 15:42:00,12.817,12.817,12.653,12.694,450000.0
2007-09-18 15:43:00,12.764,12.795,12.686,12.754,450000.0
2007-09-18 15:44:00,12.802,12.833,12.727,12.825,350000.0
2007-09-18 15:45:00,12.686,12.826,12.686,12.8,300000.0
2007-09-18 15:46:00,12.819,12.838,12.717,12.838,350000.0
2007-09-18 15:47:00,12.804,12.828,12.682,12.705,550000.0
2007-09-18 15:48:00,12.746,12.814,12.707,12.707,350000.0
2007-09-18 15:49:00,12.814,12.834,12.771,12.827,350000.0
2007-09-18 15:50:00,12.836,12.836,12.709,12.72,550000.0
2007-09-18 15:51:00,12.782,12.789,12.667,12.757,550000.0
2007-09-18 15:52:00,12.672,12.783,12.662,12.662,350000.0
2007-09-18 15:53:00,12.788,12.805,12.659,12.774,500000.0
2007-09-18 15:54:00,12.796,12.813,12.667,12.758,400000.0
2007-09-18 15:55:00,12.701,12.8,12.688,12.783,500000.0
2007-09-18 15:56:00,12.803,12.803,12.655,12.741,450000.0
2007-09-18 15:57:00,12.724,12.771,12.702,12.744,450000.0
2007-09-18 15:58:00,12.727,12.796,12.67,12.678,400000.0
2007-09-18 15:59:00,12.803,12.803,12.695,12.728,450000.0
2007-09-18 16:00:00,12.787,12.787,12.634,12.731,550000.0
2007-09-18 16:01:00,12.765,12.782,12.678,12.782,450000.0
2007-09-18 16:02:00,12.681,12.807,12.672,12.758,550000.0
2007-09-18 16:03:00,12.735,12.819,12.675,12.77,400000.0
2007-09-18 16:04:00,12.676,12.815,12.676,12.769,550000.0
2007-09-18 16:05:00,12.8,12.8,12.686,12.768,350000.0
2007-09-18 16:06:00,12.733,12.815,12.677,12.797,500000.0
2007-09-18 16:07:00,12.788,12.788,12.655,12.655,500000.0
2007-09-18 16:08:00,12.633,12.768,12.633,12.716,450000.0
2007-09-18 16:09:00,12.68,12.792,12.68,12.788,350000.0
2007-09-18 16:10:00,12.725,12.79,12.661,12.775,400000.0
2007-09-18 16:11:00,12.745,12.745,12.615,12.685,500000.0
2007-09-18 16:12:00,12.691,12.787,12.667,12.787,400000.0
2007-09-18 16:13:00,12.69,12.787,12.687,12.787,450000.0
2007-09-18 16:14:00,12.723,12.732,12.619,12.66,350000.0
2007-09-18 16:15:00,12.647,12.758,12.595,12.624,400000.0
2007-09-18 16:16:00,12.661,12.724,12.6,12.68,550000.0
2007-09-18 16:17:00,12.672,12.679,12.548,12.548,350000.0
2007-09-18 16:18:00,12.671,12.698,12.578,12.652,400000.0
2007-09-18 16:19:00,12.589,12.696,12.589,12.657,500000.0
2007-09-18 16:20:00,12.681,12.719,12.582,12.618,550000.0
2007-09-18 16:21:00,12.656,12.663,12.581,12.581,400000.0
2007-09-18 16:22:00,12.646,12.673,12.564,12.63,450000.0
2007-09-18 16:23:00,12.583,12.721,12.583,12.607,400000.0
2007-09-18 16:24:00,12.683,12.683,12.596,12.596,350000.0
2007-09-18 16:25:00,12.683,12.7,12.571,12.636,450000.0
2007-09-18 16:26:00,12.683,12.712,12.568,12.568,550000.0
2007-09-18 16:27:00,12.714,12.714,12.589,12.644,300000.0
2007-09-18 16:28:00,12.675,12.689,12.58,12.652,550000.0
2007-09-18 16:29:00,12.61,12.681,12.582,12.616,400000.0
2007-09-18 16:30:00,12.622,12.721,12.57,12.667,550000.0
2007-09-18 16:31:00,12.677,12.686,12.548,12.558,500000.0
2007-09-18 16:32:00,12.642,12.72,12.586,12.72,400000.0
2007-09-18 16:33:00,12.631,12.685,12.556,12.62,550000.0
2007-09-18 16:34:00,12.71,12.71,12.632,12.689,200000.0
2007-09-18 16:35:00,12.629,12.696,12.6,12.696,400000.0
2007-09-18 16:36:00,12.692,12.746,12.623,12.623,400000.0
2007-09-18 16:37:00,12.604,12.717,12.579,12.657,400000.0
2007-09-18 16:38:00,12.577,12.753,12.577,12.592,450000.0
2007-09-18 16:39:00,12.635,12.706,12.601,12.691,500000.0
2007-09-18 16:40:00,12.645,12.718,12.589,12.632,450000.0
2007-09-18 16:41:00,12.627,12.725,12.578,12.665,400000.0
2007-09-18 16:42:00,12.607,12.706,12.577,12.698,500000.0
2007-09-18 16:43:00,12.564,12.699,12.564,12.612,350000.0
2007-09-18 16:44:00,12.596,12.728,12.596,12.711,550000.0
2007-09-18 16:45:00,12.64,12.707,12.59,12.61,400000.0
2007-09-18 16:46:00,12.578,12.723,12.578,12.608,350000.0
2007-09-18 16:47:00,12.608,12.717,12.574,12.622,600000.0
2007-09-18 16:48:00,12.705,12.728,12.627,12.681,500000.0
2007-09-18 16:49:00,12.699,12.727,12.605,12.605,450000.0
2007-09-18 16:50:00,12.711,12.711,12.551,12.634,500000.0
2007-09-18 16:51:00,12.653,12.756,12.587,12.633,500000.0
2007-09-18 16:52:00,12.601,12.731,12.6,12.715,400000.0
2007-09-18 16:53:00,12.698,12.715,12.606,12.648,400000.0
2007-09-18 16:54:00,12.64,12.782,12.64,12.719,450000.0
2007-09-18 16:55:00,12.773,12.773,12.624,12.759,500000.0
2007-09-18 16:56:00,12.666,12.762,12.63,12.633,400000.0
2007-09-18 16:57:00,12.631,12.736,12.631,12.669,500000.0
2007-09-18 16:58:00,12.671,12.733,12.627,12.709,500000.0
2007-09-18 16:59:00,12.649,12.758,12.648,12.671,400000.0
2007-09-18 17:00:00,12.691,12.737,12.637,12.727,400000.0
2007-09-18 17:01:00,12.693,12.728,12.621,12.649,400000.0
2007-09-18 17:02:00,12.661,12.726,12.621,12.685,400000.0
2007-09-18 17:03:00,12.682,12.751,12.628,12.639,450000.0
2007-09-18 17:04:00,12.657,12.728,12.604,12.675,350000.0
2007-09-18 17:05:00,12.75,12.752,12.596,12.694,400000.0
2007-09-18 17:06:00,12.736,12.736,12.601,12.699,350000.0
2007-09-18 17:07:00,12.659,12.705,12.603,12.67,400000.0
2007-09-18 17:08:00,12.589,12.717,12.58,12.669,500000.0
2007-09-18 17:09:00,12.726,12.726,12.561,12.59,450000.0
2007-09-18 17:10:00,12.734,12.737,12.64,12.702,550000.0
2007-09-18 17:11:00,12.764,12.768,12.643,12.652,400000.0
2007-09-18 17:12:00,12.71,12.775,12.667,12.667,400000.0
2007-09-18 17:13:00,12.707,12.786,12.634,12.634,600000.0
2007-09-18 17:14:00,12.638,12.726,12.583,12.726,550000.0
2007-09-18 17:15:00,12.608,12.723,12.603,12.67,350000.0
2007-09-18 17:16:00,12.697,12.697,12.592,12.691,450000.0
2007-09-18 17:17:00,12.694,12.752,12.568,12.693,400000.0
2007-09-18 17:18:00,12.682,12.735,12.639,12.735,350000.0
2007-09-18 17:19:00,12.713,12.767,12.621,12.68,550000.0
2007-09-18 17:20:00,12.69,12.743,12.606,12.631,350000.0
2007-09-18 17:21:00,12.696,12.752,12.662,12.663,400000.0
2007-09-18 17:22:00,12.716,12.728,12.6,12.63,400000.0
2007-09-18 17:23:00,12.64,12.731,12.64,12.714,550000.0
2007-09-18 17:24:00,12.718,12.771,12.62,12.742,400000.0
2007-09-18 17:25:00,12.763,12.763,12.598,12.682,550000.0
2007-09-18 17:26:00,12.669,12.747,12.624,12.624,450000.0
2007-09-18 17:27:00,12.777,12.791,12.663,12.743,650000.0
2007-09-18 17:28:00,12.703,12.781,12.637,12.637,550000.0
2007-09-18 17:29:00,12.675,12.79,12.672,12.788,450000.0
2007-09-18 17:30:00,12.734,12.734,12.607,12.665,350000.0
2007-09-18 17:31:00,12.724,12.809,12.664,12.739,600000.0
2007-09-18 17:32:00,12.652,12.76,12.637,12.719,400000.0
2007-09-18 17:33:00,12.638,12.781,12.638,12.781,400000.0
2007-09-18 17:34:00,12.741,12.741,12.624,12.701,450000.0
2007-09-18 17:35:00,12.731,12.782,12.653,12.705,500000.0
2007-09-18 17:36:00,12.774,12.827,12.692,12.759,400000.0
2007-09-18 17:37:00,12.778,12.778,12.632,12.723,550000.0
2007-09-18 17:38:00,12.752,12.789,12.7,12.7,300000.0
2007-09-18 17:39:00,12.759,12.761,12.651,12.683,350000.0
2007-09-18 17:40:00,12.661,12.77,12.661,12.765,500000.0
2007-09-18 17:41:00,12.727,12.758,12.609,12.751,400000.0
2007-09-18 17:42:00,12.669,12.777,12.669,12.751,500000.0
2007-09-18 17:43:00,12.677,12.77,12.653,12.716,550000.0
2007-09-18 17:44:00,12.777,12.835,12.699,12.772,450000.0
2007-09-18 17:45:00,12.705,12.798,12.679,12.706,550000.0
2007-09-18 17:46:00,12.695,12.794,12.657,12.681,550000.0
2007-09-18 17:47:00,12.743,12.766,12.632,12.766,550000.0
2007-09-18 17:48:00,12.773,12.794,12.677,12.794,400000.0
2007-09-18 17:49:00,12.732,12.775,12.688,12.747,350000.0
2007-09-18 17:50:00,12.748,12.748,12.636,12.636,550000.0
2007-09-18 17:51:00,12.668,12.76,12.655,12.693,450000.0
2007-09-18 17:52:00,12.732,12.785,12.657,12.659,350000.0
2007-09-18 17:53:00,12.735,12.79,12.699,12.699,500000.0
2007-09-18 17:54:00,12.778,12.778,12.626,12.719,350000.0
2007-09-18 17:55:00,12.728,12.728,12.68,12.68,100000.0
2007-09-18 17:56:00,12.687,12.809,12.676,12.745,500000.0
2007-09-18 17:57:00,12.65,12.764,12.65,12.663,400000.0
2007-09-18 17:58:00,12.735,12.745,12.662,12.662,400000.0
2007-09-18 17:59:00,12.668,12.766,12.661,12.766,350000.0
2007-09-18 18:00:00,12.738,12.785,12.649,12.649,400000.0
2007-09-18 18:01:00,12.749,12.766,12.617,12.723,500000.0
2007-09-18 18:02:00,12.66,12.757,12.643,12.712,500000.0
2007-09-18 18:03:00,12.74,12.775,12.611,12.659,350000.0
2007-09-18 18:04:00,12.775,12.775,12.653,12.653,450000.0
2007-09-18 18:05:00,12.705,12.758,12.611,12.661,750000.0
2007-09-18 18:06:00,12.744,12.744,12.607,12.65,550000.0
2007-09-18 18:07:00,12.7,12.711,12.611,12.611,550000.0
2007-09-18 18:08:00,12.642,12.718,12.622,12.665,500000.0
2007-09-18 18:09:00,12.676,12.757,12.609,12.683,350000.0
2007-09-18 18:10:00,12.699,12.752,12.628,12.752,400000.0
2007-09-18 18:11:00,12.652,12.738,12.605,12.718,450000.0
2007-09-18 18:12:00,12.741,12.741,12.628,12.733,400000.0
2007-09-18 18:13:00,12.723,12.737,12.618,12.69,550000.0
2007-09-18 18:14:00,12.659,12.758,12.659,12.737,400000.0
2007-09-18 18:15:00,12.753,12.753,12.639,12.639,450000.0
2007-09-18 18:16:00,12.716,12.716,12.612,12.671,350000.0
2007-09-18 18:17:00,12.671,12.809,12.653,12.713,400000.0
2007-09-18 18:18:00,12.715,12.777,12.628,12.628,500000.0
2007-09-18 18:19:00,12.737,12.746,12.647,12.746,400000.0
2007-09-18 18:20:00,12.656,12.756,12.624,12.706,400000.0
2007-09-18 18:21:00,12.704,12.758,12.663,12.702,550000.0
2007-09-18 18:22:00,12.756,12.756,12.684,12.754,350000.0
2007-09-18 18:23:00,12.759,12.759,12.665,12.758,400000.0
2007-09-18 18:24:00,12.7,12.76,12.648,12.663,450000.0
2007-09-18 18:25:00,12.692,12.785,12.657,12.684,500000.0
2007-09-18 18:26:00,12.758,12.758,12.652,12.691,500000.0
2007-09-18 18:27:00,12.709,12.727,12.613,12.697,350000.0
2007-09-18 18:28:00,12.737,12.737,12.627,12.711,350000.0
2007-09-18 18:29:00,12.681,12.746,12.647,12.658,350000.0
2007-09-18 18:30:00,12.707,12.742,12.593,12.666,450000.0
2007-09-18 18:31:00,12.655,12.759,12.643,12.665,1550000.0
2007-09-18 18:32:00,12.643,12.712,12.596,12.667,450000.0
2007-09-18 18:33:00,12.589,12.697,12.589,12.647,400000.0
2007-09-18 18:34:00,12.616,12.739,12.616,12.646,150000.0
2007-09-18 18:35:00,12.658,12.745,12.658,12.691,350000.0
2007-09-18 18:36:00,12.713,12.739,12.652,12.706,400000.0
2007-09-18 18:37:00,12.614,12.696,12.586,12.696,400000.0
2007-09-18 18:38:00,12.68,12.723,12.621,12.674,450000.0
2007-09-18 18:39:00,12.688,12.712,12.604,12.675,400000.0
2007-09-18 18:40:00,12.675,12.764,12.608,12.658,400000.0
2007-09-18 18:41:00,12.709,12.709,12.591,12.606,400000.0
2007-09-18 18:42:00,12.689,12.721,12.595,12.658,350000.0
2007-09-18 18:43:00,12.719,12.719,12.571,12.668,400000.0
2007-09-18 18:44:00,12.641,12.731,12.591,12.697,500000.0
2007-09-18 18:45:00,12.628,12.664,12.62,12.62,350000.0
2007-09-18 18:46:00,12.674,12.766,12.601,12.717,500000.0
2007-09-18 18:47:00,12.684,12.776,12.611,12.663,550000.0
2007-09-18 18:48:00,12.677,12.704,12.589,12.589,400000.0
2007-09-18 18:49:00,12.637,12.737,12.637,12.721,400000.0
2007-09-18 18:50:00,12.683,12.737,12.603,12.719,400000.0
2007-09-18 18:51:00,12.687,12.716,12.608,12.648,450000.0
2007-09-18 18:52:00,12.716,12.718,12.615,12.636,550000.0
2007-09-18 18:53:00,12.695,12.725,12.648,12.706,450000.0
2007-09-18 18:54:00,12.675,12.715,12.62,12.715,450000.0
2007-09-18 18:55:00,12.607,12.705,12.602,12.663,250000.0
2007-09-18 18:56:00,12.661,12.686,12.599,12.643,450000.0
2007-09-18 18:57:00,12.715,12.715,12.574,12.697,450000.0
2007-09-18 18:58:00,12.636,12.74,12.597,12.688,400000.0
2007-09-18 18:59:00,12.62,12.697,12.62,12.676,450000.0
2007-09-18 19:00:00,12.658,12.736,12.606,12.733,350000.0
2007-09-18 19:01:00,12.632,12.705,12.612,12.674,500000.0
2007-09-18 19:02:00,12.716,12.716,12.604,12.687,300000.0
2007-09-18 19:03:00,12.707,12.707,12.573,12.685,350000.0
2007-09-18 19:04:00,12.63,12.72,12.59,12.687,450000.0
2007-09-18 19:05:00,12.618,12.715,12.618,12.656,350000.0
2007-09-18 19:06:00,12.654,12.728,12.576,12.639,400000.0
2007-09-18 19:07:00,12.72,12.721,12.575,12.575,350000.0
2007-09-18 19:08:00,12.611,12.709,12.6,12.625,250000.0
2007-09-18 19:09:00,12.628,12.678,12.588,12.622,350000.0
2007-09-18 19:10:00,12.693,12.701,12.589,12.701,550000.0
2007-09-18 19:11:00,12.602,12.711,12.575,12.711,500000.0
2007-09-18 19:12:00,12.627,12.728,12.627,12.708,350000.0
2007-09-18 19:13:00,12.698,12.698,12.582,12.582,400000.0
2007-09-18 19:14:00,12.738,12.738,12.612,12.729,550000.0
2007-09-18 19:15:00,12.657,12.721,12.604,12.643,350000.0
2007-09-18 19:16:00,12.746,12.746,12.67,12.685,350000.0
2007-09-18 19:17:00,12.689,12.743,12.632,12.743,350000.0
2007-09-18 19:18:00,12.644,12.754,12.641,12.692,350000.0
2007-09-18 19:19:00,12.761,12.761,12.618,12.687,350000.0
2007-09-18 19:20:00,12.706,12.722,12.585,12.659,350000.0
2007-09-18 19:21:00,12.68,12.739,12.643,12.716,350000.0
2007-09-18 19:22:00,12.733,12.749,12.62,12.654,400000.0
2007-09-18 19:23:00,12.703,12.794,12.643,12.753,350000.0
2007-09-18 19:24:00,12.66,12.76,12.643,12.667,350000.0
2007-09-18 19:25:00,12.703,12.743,12.63,12.645,400000.0
2007-09-18 19:26:00,12.718,12.753,12.619,12.699,550000.0
2007-09-18 19:27:00,12.705,12.758,12.672,12.735,300000.0
2007-09-18 19:28:00,12.631,12.756,12.631,12.719,400000.0
2007-09-18 19:29:00,12.614,12.72,12.593,12.669,400000.0
2007-09-18 19:30:00,12.637,12.744,12.618,12.618,400000.0
2007-09-18 19:31:00,12.709,12.792,12.656,12.673,550000.0
2007-09-18 19:32:00,12.696,12.767,12.655,12.738,400000.0
2007-09-18 19:33:00,12.714,12.714,12.605,12.67,400000.0
2007-09-18 19:34:00,12.739,12.763,12.667,12.717,350000.0
2007-09-18 19:35:00,12.755,12.776,12.68,12.685,400000.0
2007-09-18 19:36:00,12.717,12.719,12.621,12.629,350000.0
2007-09-18 19:37:00,12.642,12.753,12.642,12.709,550000.0
2007-09-18 19:38:00,12.732,12.732,12.623,12.678,400000.0
2007-09-18 19:39:00,12.737,12.803,12.653,12.653,300000.0
2007-09-18 19:40:00,12.632,12.735,12.632,12.712,400000.0
2007-09-18 19:41:00,12.68,12.743,12.59,12.699,500000.0
2007-09-18 19:42:00,12.684,12.713,12.684,12.713,100000.0
2007-09-18 19:43:00,12.741,12.741,12.615,12.615,100000.0
2007-09-18 19:44:00,12.632,12.735,12.632,12.712,550000.0
2007-09-18 19:45:00,12.69,12.728,12.603,12.638,450000.0
2007-09-18 19:46:00,12.719,12.748,12.617,12.74,400000.0
2007-09-18 19:48:00,12.656,12.731,12.633,12.705,300000.0
2007-09-18 19:49:00,12.697,12.741,12.664,12.68,350000.0
2007-09-18 19:50:00,12.746,12.746,12.626,12.708,550000.0
2007-09-18 19:51:00,12.716,12.716,12.648,12.649,250000.0
2007-09-18 19:52:00,12.698,12.725,12.616,12.639,550000.0
2007-09-18 19:53:00,12.603,12.695,12.603,12.695,350000.0
2007-09-18 19:54:00,12.693,12.728,12.639,12.728,450000.0
2007-09-18 19:55:00,12.637,12.734,12.621,12.688,700000.0
2007-09-18 19:56:00,12.713,12.757,12.624,12.74,700000.0
2007-09-18 19:57:00,12.693,12.736,12.587,12.587,550000.0
2007-09-18 19:58:00,12.637,12.736,12.609,12.735,600000.0
2007-09-18 19:59:00,12.697,12.738,12.613,12.631,700000.0
2007-09-18 20:00:00,12.667,12.736,12.63,12.63,600000.0
2007-09-18 20:01:00,12.698,12.78,12.657,12.691,450000.0
2007-09-18 20:02:00,12.757,12.757,12.666,12.666,300000.0
2007-09-18 20:03:00,12.742,12.742,12.596,12.61,650000.0
2007-09-18 20:04:00,12.752,12.752,12.638,12.718,400000.0
2007-09-18 20:05:00,12.63,12.73,12.589,12.711,500000.0
2007-09-18 20:06:00,12.698,12.77,12.64,12.714,900000.0
2007-09-18 20:07:00,12.636,12.683,12.619,12.683,150000.0
2007-09-18 20:08:00,12.726,12.734,12.588,12.734,350000.0
2007-09-18 20:09:00,12.692,12.742,12.599,12.742,500000.0
2007-09-18 20:10:00,12.66,12.755,12.616,12.641,500000.0
2007-09-18 20:11:00,12.64,12.775,12.628,12.628,400000.0
2007-09-18 20:12:00,12.602,12.74,12.592,12.649,450000.0
2007-09-18 20:13:00,12.632,12.781,12.632,12.718,350000.0
2007-09-18 20:14:00,12.614,12.741,12.576,12.669,450000.0
2007-09-18 20:15:00,12.733,12.791,12.667,12.769,300000.0
2007-09-18 20:16:00,12.762,12.834,12.749,12.765,350000.0
2007-09-18 20:17:00,12.741,12.865,12.708,12.78,700000.0
2007-09-18 20:18:00,12.729,12.881,12.701,12.808,750000.0
2007-09-18 20:19:00,12.831,12.901,12.831,12.833,350000.0
2007-09-18 20:20:00,12.864,12.864,12.726,12.746,300000.0
2007-09-18 20:21:00,12.777,12.87,12.748,12.76,450000.0
2007-09-18 20:22:00,12.839,12.839,12.725,12.752,450000.0
2007-09-18 20:23:00,12.73,12.857,12.729,12.729,300000.0
2007-09-18 20:24:00,12.851,12.879,12.772,12.811,550000.0
2007-09-18 20:25:00,12.83,12.873,12.775,12.835,400000.0
2007-09-18 20:26:00,12.858,12.877,12.786,12.855,550000.0
2007-09-18 20:27:00,12.889,12.889,12.786,12.791,250000.0
2007-09-18 20:28:00,12.848,12.925,12.826,12.828,350000.0
2007-09-18 20:29:00,12.897,12.897,12.744,12.817,500000.0
2007-09-18 20:30:00,12.87,12.913,12.762,12.913,350000.0
2007-09-18 20:31:00,12.873,12.903,12.868,12.891,300000.0
2007-09-18 20:32:00,12.906,12.906,12.727,12.885,500000.0
2007-09-18 20:33:00,12.818,12.865,12.745,12.865,300000.0
2007-09-18 20:34:00,12.841,12.85,12.75,12.75,350000.0
2007-09-18 20:35:00,12.756,12.829,12.715,12.829,650000.0
2007-09-18 20:36:00,12.806,12.874,12.759,12.829,450000.0
2007-09-18 20:37:00,12.833,12.898,12.754,12.813,500000.0
2007-09-18 20:38:00,12.837,12.88,12.732,12.762,350000.0
2007-09-18 20:39:00,12.836,12.895,12.768,12.879,400000.0
2007-09-18 20:40:00,12.789,12.908,12.759,12.759,700000.0
2007-09-18 20:41:00,12.848,12.848,12.764,12.774,250000.0
2007-09-18 20:42:00,12.78,12.895,12.777,12.822,400000.0
2007-09-18 20:43:00,12.858,12.882,12.748,12.808,550000.0
2007-09-18 20:44:00,12.874,12.922,12.816,12.858,350000.0
2007-09-18 20:45:00,12.888,12.925,12.833,12.843,450000.0
2007-09-18 20:46:00,12.754,12.871,12.754,12.871,350000.0
2007-09-18 20:47:00,12.786,12.913,12.77,12.77,350000.0
2007-09-18 20:48:00,12.753,12.859,12.753,12.773,400000.0
2007-09-18 20:49:00,12.824,12.825,12.724,12.773,450000.0
2007-09-18 20:50:00,12.808,12.821,12.674,12.774,400000.0
2007-09-18 20:51:00,12.774,12.86,12.734,12.819,450000.0
2007-09-18 20:52:00,12.845,12.845,12.671,12.752,750000.0
2007-09-18 20:53:00,12.765,12.824,12.708,12.721,350000.0
2007-09-18 20:54:00,12.787,12.816,12.738,12.738,350000.0
2007-09-18 20:55:00,12.924,12.965,12.821,12.821,450000.0
2007-09-18 20:56:00,12.831,12.974,12.831,12.841,450000.0
2007-09-18 20:57:00,12.919,12.952,12.847,12.889,450000.0
2007-09-18 20:58:00,12.836,12.952,12.832,12.854,450000.0
2007-09-18 20:59:00,12.901,12.974,12.845,12.856,600000.0
2007-09-18 21:00:00,12.929,12.958,12.849,12.849,500000.0
2007-09-18 21:01:00,12.862,12.919,12.791,12.919,700000.0
2007-09-18 21:02:00,12.885,12.942,12.813,12.911,300000.0
2007-09-18 21:03:00,12.977,13.048,12.906,13.048,400000.0
2007-09-18 21:04:00,13.017,13.064,12.936,13.034,450000.0
2007-09-18 21:05:00,12.979,13.036,12.921,12.997,250000.0
2007-09-18 21:06:00,13.012,13.039,12.89,12.931,450000.0
2007-09-18 21:07:00,12.968,12.968,12.867,12.89,500000.0
2007-09-18 21:08:00,12.923,13.003,12.923,12.926,400000.0
2007-09-18 21:09:00,12.93,12.97,12.879,12.879,350000.0
2007-09-18 21:10:00,12.784,12.991,12.763,12.98,550000.0
2007-09-18 21:11:00,13.006,13.006,12.939,12.939,100000.0
2007-09-18 21:12:00,13.0,13.0,12.917,12.921,200000.0
2007-09-18 21:13:00,12.904,12.991,12.888,12.888,300000.0
2007-09-18 21:14:00,12.974,12.974,12.845,12.883,500000.0
2007-09-18 21:15:00,12.852,12.987,12.829,12.987,300000.0
2007-09-18 21:16:00,12.881,12.99,12.859,12.859,350000.0
2007-09-18 21:17:00,13.023,13.027,12.911,12.984,400000.0
2007-09-18 21:18:00,12.888,12.984,12.861,12.984,300000.0
2007-09-18 21:19:00,12.909,12.963,12.837,12.918,350000.0
2007-09-18 21:20:00,12.816,12.957,12.779,12.904,500000.0
2007-09-18 21:21:00,12.884,12.971,12.846,12.846,300000.0
2007-09-18 21:22:00,12.905,13.002,12.866,12.908,400000.0
2007-09-18 21:23:00,12.933,12.994,12.885,12.961,500000.0
2007-09-18 21:24:00,12.886,12.978,12.863,12.922,400000.0
2007-09-18 21:25:00,13.004,13.022,12.866,12.927,450000.0
2007-09-18 21:26:00,12.987,12.987,12.888,12.974,400000.0
2007-09-18 21:27:00,12.947,13.071,12.894,12.894,700000.0
2007-09-18 21:28:00,12.947,12.964,12.862,12.862,450000.0
2007-09-18 21:29:00,12.918,12.989,12.865,12.9,750000.0
2007-09-18 21:30:00,12.878,13.031,12.878,12.984,750000.0
2007-09-18 21:31:00,12.884,12.939,12.837,12.885,450000.0
2007-09-18 21:32:00,12.955,12.968,12.859,12.905,250000.0
2007-09-18 21:33:00,12.892,13.006,12.892,12.988,500000.0
2007-09-18 21:34:00,12.942,12.953,12.838,12.953,250000.0
2007-09-18 21:35:00,12.821,12.943,12.816,12.896,600000.0
2007-09-18 21:36:00,12.874,12.953,12.861,12.872,400000.0
2007-09-18 21:37:00,12.855,12.987,12.855,12.98,600000.0
2007-09-18 21:38:00,12.96,12.999,12.889,12.99,650000.0
2007-09-18 21:39:00,12.919,12.944,12.806,12.849,450000.0
2007-09-18 21:40:00,12.888,12.958,12.863,12.932,250000.0
2007-09-18 21:41:00,12.914,12.923,12.864,12.912,300000.0
2007-09-18 21:42:00,12.939,12.939,12.847,12.847,300000.0
2007-09-18 21:43:00,12.885,12.956,12.815,12.85,350000.0
2007-09-18 21:44:00,12.951,12.951,12.808,12.903,500000.0
2007-09-18 21:45:00,12.959,12.985,12.868,12.961,700000.0
2007-09-18 21:46:00,12.855,12.941,12.855,12.941,250000.0
2007-09-18 21:47:00,12.831,12.895,12.814,12.814,150000.0
2007-09-18 21:48:00,12.848,12.848,12.848,12.848,50000.0
2007-09-18 21:49:00,12.908,12.944,12.803,12.942,300000.0
2007-09-18 21:50:00,12.821,12.933,12.764,12.933,400000.0
2007-09-18 21:51:00,12.874,12.954,12.874,12.908,150000.0
2007-09-18 21:52:00,12.966,12.966,12.845,12.872,250000.0
2007-09-18 21:53:00,12.875,12.875,12.875,12.875,50000.0
2007-09-18 21:55:00,12.865,12.969,12.852,12.86,400000.0
2007-09-18 21:56:00,12.923,12.923,12.796,12.796,200000.0
2007-09-18 21:57:00,12.844,12.95,12.827,12.848,250000.0
2007-09-18 22:00:00,12.883,12.898,12.883,12.898,100000.0
2007-09-18 22:01:00,12.879,12.937,12.848,12.886,250000.0
2007-09-18 22:02:00,12.888,12.897,12.888,12.897,100000.0
2007-09-18 22:03:00,12.943,12.983,12.843,12.958,550000.0
2007-09-18 22:04:00,12.778,12.917,12.778,12.917,200000.0
2007-09-18 22:05:00,12.857,12.915,12.857,12.858,200000.0
2007-09-18 22:07:00,12.939,12.939,12.837,12.837,150000.0
2007-09-18 22:10:00,12.943,12.943,12.819,12.819,300000.0
2007-09-18 22:11:00,12.875,12.906,12.837,12.906,200000.0
2007-09-18 22:12:00,12.829,12.922,12.798,12.922,300000.0
2007-09-18 22:13:00,12.851,12.854,12.792,12.797,200000.0
2007-09-18 22:14:00,12.803,12.848,12.802,12.802,150000.0
2007-09-18 22:15:00,12.858,12.893,12.801,12.893,300000.0
2007-09-18 22:17:00,12.83,12.937,12.829,12.834,400000.0
2007-09-18 22:18:00,12.838,12.922,12.82,12.922,150000.0
2007-09-18 22:19:00,12.832,12.933,12.816,12.832,450000.0
2007-09-18 22:20:00,12.837,12.918,12.837,12.918,350000.0
2007-09-18 22:21:00,12.846,12.905,12.839,12.9,200000.0
2007-09-18 22:22:00,12.857,12.857,12.798,12.798,100000.0
2007-09-18 22:23:00,12.926,12.926,12.926,12.926,50000.0
2007-09-18 22:25:00,12.912,12.912,12.823,12.875,400000.0
2007-09-18 22:26:00,12.867,12.903,12.786,12.903,450000.0
2007-09-18 22:27:00,12.906,12.906,12.802,12.906,150000.0
2007-09-18 22:28:00,12.907,12.907,12.904,12.904,100000.0
2007-09-18 22:30:00,12.934,12.934,12.794,12.929,400000.0
2007-09-18 22:31:00,12.931,12.935,12.931,12.934,250000.0
2007-09-18 22:32:00,12.942,12.942,12.808,12.808,100000.0
2007-09-18 22:34:00,12.95,12.95,12.847,12.847,150000.0
2007-09-18 22:36:00,12.911,12.941,12.911,12.941,100000.0
2007-09-18 22:40:00,12.838,12.933,12.821,12.821,200000.0
2007-09-18 22:41:00,12.901,12.901,12.901,12.901,50000.0
2007-09-18 22:42:00,12.945,12.945,12.805,12.855,350000.0
2007-09-18 22:43:00,12.926,12.941,12.801,12.831,550000.0
2007-09-18 22:45:00,12.951,12.955,12.894,12.894,150000.0
2007-09-18 22:46:00,12.891,12.999,12.867,12.971,350000.0
2007-09-18 22:48:00,12.839,12.954,12.839,12.839,250000.0
2007-09-18 22:49:00,12.885,12.919,12.813,12.919,450000.0
2007-09-18 22:50:00,12.919,12.919,12.834,12.834,100000.0
2007-09-18 22:51:00,12.921,12.921,12.815,12.815,250000.0
2007-09-18 22:52:00,12.824,12.824,12.824,12.824,50000.0
2007-09-18 22:54:00,12.834,12.949,12.834,12.916,400000.0
2007-09-18 22:55:00,12.834,12.834,12.834,12.834,50000.0
2007-09-18 22:56:00,12.97,13.0,12.883,12.883,400000.0
2007-09-18 22:57:00,12.857,12.967,12.857,12.877,150000.0
2007-09-18 22:59:00,12.962,12.962,12.86,12.86,150000.0
2007-09-18 23:00:00,12.854,12.955,12.854,12.955,100000.0
2007-09-18 23:01:00,12.855,12.855,12.855,12.855,100000.0
2007-09-18 23:05:00,12.869,12.939,12.82,12.939,200000.0
2007-09-18 23:06:00,12.923,12.923,12.823,12.868,250000.0
2007-09-18 23:07:00,12.894,12.927,12.797,12.797,200000.0
2007-09-18 23:08:00,12.906,12.909,12.818,12.877,650000.0
2007-09-18 23:09:00,12.896,12.896,12.794,12.803,200000.0
2007-09-18 23:10:00,12.809,12.941,12.809,12.887,300000.0
2007-09-18 23:11:00,12.959,12.959,12.835,12.959,400000.0
2007-09-18 23:12:00,12.836,12.944,12.774,12.944,750000.0
2007-09-18 23:13:00,12.886,12.898,12.886,12.898,100000.0
2007-09-18 23:14:00,12.841,12.926,12.839,12.926,150000.0
2007-09-18 23:15:00,12.929,12.964,12.835,12.959,250000.0
2007-09-18 23:20:00,12.952,12.952,12.85,12.85,150000.0
2007-09-18 23:21:00,12.854,12.958,12.854,12.958,100000.0
2007-09-18 23:30:00,12.952,12.952,12.85,12.85,150000.0
2007-09-18 23:33:00,12.94,12.94,12.835,12.835,150000.0
2007-09-18 23:36:00,12.952,12.952,12.85,12.85,150000.0
2007-09-18 23:39:00,12.952,12.952,12.85,12.85,150000.0
2007-09-18 23:40:00,12.85,12.952,12.85,12.952,100000.0
2007-09-18 23:47:00,12.952,12.96,12.853,12.869,450000.0
2007-09-18 23:50:00,12.952,12.952,12.85,12.85,150000.0
2007-09-18 23:54:00,12.92,12.92,12.874,12.874,100000.0
2007-09-18 23:58:00,12.952,12.952,12.85,12.85,150000.0
2007-09-19 00:00:00,12.817,12.952,12.817,12.85,200000.0
2007-09-19 00:01:00,12.848,12.947,12.848,12.873,250000.0
2007-09-19 00:02:00,12.846,12.846,12.844,12.844,100000.0
2007-09-19 00:06:00,12.945,12.945,12.843,12.843,150000.0
2007-09-19 00:07:00,12.854,12.958,12.854,12.958,100000.0
2007-09-19 00:08:00,12.865,12.865,12.865,12.865,100000.0
2007-09-19 00:10:00,12.942,12.942,12.84,12.84,150000.0
2007-09-19 00:12:00,12.964,12.998,12.848,12.848,400000.0
2007-09-19 00:13:00,12.943,12.943,12.943,12.943,50000.0
2007-09-19 00:14:00,12.912,12.953,12.853,12.872,350000.0
2007-09-19 00:16:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 00:20:00,12.985,12.985,12.894,12.894,150000.0
2007-09-19 00:23:00,12.969,13.0,12.883,12.883,250000.0
2007-09-19 00:24:00,12.846,12.949,12.846,12.887,400000.0
2007-09-19 00:25:00,12.928,12.968,12.924,12.941,200000.0
2007-09-19 00:26:00,12.953,12.959,12.889,12.944,300000.0
2007-09-19 00:28:00,12.987,12.987,12.86,12.872,200000.0
2007-09-19 00:29:00,12.945,12.964,12.851,12.851,200000.0
2007-09-19 00:30:00,12.965,12.965,12.854,12.907,550000.0
2007-09-19 00:32:00,13.03,13.064,12.946,12.978,600000.0
2007-09-19 00:36:00,12.991,13.028,12.929,12.929,250000.0
2007-09-19 00:37:00,12.952,13.007,12.942,12.942,150000.0
2007-09-19 00:38:00,12.97,13.007,12.869,12.878,500000.0
2007-09-19 00:40:00,12.989,12.989,12.844,12.908,800000.0
2007-09-19 00:41:00,12.896,12.896,12.896,12.896,50000.0
2007-09-19 00:42:00,13.018,13.024,12.879,12.902,300000.0
2007-09-19 00:43:00,12.909,12.947,12.909,12.943,250000.0
2007-09-19 00:44:00,12.87,13.0,12.863,12.916,500000.0
2007-09-19 00:45:00,12.928,12.928,12.92,12.92,100000.0
2007-09-19 00:46:00,12.909,12.909,12.909,12.909,50000.0
2007-09-19 00:47:00,12.9,12.9,12.9,12.9,50000.0
2007-09-19 00:48:00,12.96,13.001,12.892,12.986,450000.0
2007-09-19 00:50:00,13.002,13.002,12.9,12.9,150000.0
2007-09-19 00:52:00,12.873,12.976,12.873,12.976,100000.0
2007-09-19 00:53:00,12.96,12.994,12.888,12.994,450000.0
2007-09-19 00:55:00,12.973,12.973,12.883,12.883,150000.0
2007-09-19 00:56:00,12.914,12.956,12.853,12.853,350000.0
2007-09-19 00:59:00,12.967,13.006,12.903,12.903,300000.0
2007-09-19 01:00:00,12.917,13.019,12.917,13.019,200000.0
2007-09-19 01:01:00,12.9,13.002,12.886,12.9,250000.0
2007-09-19 01:02:00,12.973,12.973,12.86,12.907,200000.0
2007-09-19 01:06:00,13.033,13.033,12.935,12.935,150000.0
2007-09-19 01:09:00,13.04,13.068,12.951,12.951,200000.0
2007-09-19 01:10:00,12.926,13.005,12.906,12.975,250000.0
2007-09-19 01:12:00,12.921,12.998,12.895,12.907,250000.0
2007-09-19 01:13:00,12.981,13.007,12.905,13.001,250000.0
2007-09-19 01:14:00,12.908,12.972,12.886,12.902,200000.0
2007-09-19 01:15:00,12.943,12.978,12.936,12.978,150000.0
2007-09-19 01:17:00,13.002,13.002,12.9,12.9,150000.0
2007-09-19 01:19:00,12.93,12.964,12.858,12.964,550000.0
2007-09-19 01:20:00,12.843,12.949,12.828,12.89,400000.0
2007-09-19 01:25:00,12.916,12.974,12.845,12.845,400000.0
2007-09-19 01:26:00,12.891,12.984,12.891,12.891,200000.0
2007-09-19 01:28:00,12.915,12.949,12.843,12.949,450000.0
2007-09-19 01:29:00,12.869,12.939,12.869,12.939,100000.0
2007-09-19 01:30:00,12.95,12.982,12.88,12.88,250000.0
2007-09-19 01:32:00,12.934,12.934,12.934,12.934,50000.0
2007-09-19 01:33:00,12.905,12.939,12.833,12.939,450000.0
2007-09-19 01:34:00,12.937,12.937,12.832,12.931,200000.0
2007-09-19 01:35:00,12.843,12.978,12.843,12.978,150000.0
2007-09-19 01:37:00,12.974,12.974,12.83,12.922,250000.0
2007-09-19 01:38:00,12.951,12.976,12.864,12.864,450000.0
2007-09-19 01:39:00,12.824,12.997,12.824,12.936,300000.0
2007-09-19 01:40:00,12.873,12.984,12.866,12.984,650000.0
2007-09-19 01:41:00,12.885,12.889,12.885,12.889,100000.0
2007-09-19 01:42:00,12.912,12.912,12.9,12.9,100000.0
2007-09-19 01:44:00,12.927,12.939,12.906,12.906,150000.0
2007-09-19 01:45:00,12.915,12.949,12.843,12.949,450000.0
2007-09-19 01:47:00,12.992,12.992,12.89,12.89,150000.0
2007-09-19 01:50:00,12.964,12.974,12.864,12.929,650000.0
2007-09-19 01:51:00,12.888,12.888,12.845,12.845,150000.0
2007-09-19 01:52:00,12.931,12.931,12.873,12.873,350000.0
2007-09-19 01:53:00,12.884,12.919,12.857,12.857,150000.0
2007-09-19 01:55:00,12.936,12.936,12.83,12.929,200000.0
2007-09-19 01:56:00,12.893,12.893,12.893,12.893,100000.0
2007-09-19 01:57:00,12.915,12.949,12.843,12.949,450000.0
2007-09-19 01:58:00,12.898,12.954,12.85,12.949,350000.0
2007-09-19 01:59:00,12.917,12.94,12.835,12.94,450000.0
2007-09-19 02:00:00,12.952,12.952,12.85,12.85,150000.0
2007-09-19 02:02:00,12.933,12.933,12.85,12.911,200000.0
2007-09-19 02:03:00,12.838,12.838,12.834,12.834,100000.0
2007-09-19 02:04:00,12.913,12.97,12.913,12.97,100000.0
2007-09-19 02:05:00,12.922,12.922,12.922,12.922,50000.0
2007-09-19 02:08:00,12.938,12.938,12.837,12.86,200000.0
2007-09-19 02:09:00,12.948,12.948,12.948,12.948,100000.0
2007-09-19 02:10:00,12.85,12.964,12.85,12.919,250000.0
2007-09-19 02:11:00,12.858,12.858,12.858,12.858,50000.0
2007-09-19 02:12:00,12.843,12.843,12.843,12.843,50000.0
2007-09-19 02:13:00,12.963,13.006,12.904,12.904,200000.0
2007-09-19 02:14:00,12.866,12.959,12.833,12.833,200000.0
2007-09-19 02:18:00,12.982,12.982,12.886,12.916,250000.0
2007-09-19 02:20:00,12.891,12.979,12.865,12.979,400000.0
2007-09-19 02:21:00,12.919,12.919,12.852,12.865,300000.0
2007-09-19 02:22:00,12.882,12.911,12.861,12.861,200000.0
2007-09-19 02:24:00,12.983,12.983,12.884,12.884,150000.0
2007-09-19 02:30:00,12.976,12.976,12.868,12.868,150000.0
2007-09-19 02:33:00,12.977,12.977,12.874,12.874,150000.0
2007-09-19 02:34:00,12.88,12.982,12.88,12.982,100000.0
2007-09-19 02:36:00,12.977,12.977,12.875,12.875,150000.0
2007-09-19 02:37:00,12.869,12.963,12.869,12.963,100000.0
2007-09-19 02:38:00,12.863,12.867,12.863,12.867,100000.0
2007-09-19 02:40:00,12.872,12.935,12.832,12.902,450000.0
2007-09-19 02:46:00,12.945,12.945,12.808,12.89,750000.0
2007-09-19 02:48:00,12.9,12.916,12.836,12.906,250000.0
2007-09-19 02:49:00,12.886,12.969,12.863,12.942,450000.0
2007-09-19 02:50:00,12.844,12.926,12.844,12.926,400000.0
2007-09-19 02:53:00,12.962,12.962,12.86,12.86,150000.0
2007-09-19 02:57:00,12.967,12.967,12.865,12.865,150000.0
2007-09-19 02:58:00,12.87,12.972,12.87,12.972,100000.0
2007-09-19 03:00:00,12.952,12.952,12.85,12.85,150000.0
2007-09-19 03:02:00,12.819,12.919,12.819,12.842,450000.0
2007-09-19 03:05:00,12.961,12.961,12.859,12.859,150000.0
2007-09-19 03:07:00,12.982,12.982,12.88,12.88,150000.0
2007-09-19 03:08:00,12.87,12.972,12.87,12.972,100000.0
2007-09-19 03:10:00,12.823,12.823,12.823,12.823,100000.0
2007-09-19 03:11:00,12.851,12.969,12.851,12.952,250000.0
2007-09-19 03:12:00,12.929,12.929,12.929,12.929,50000.0
2007-09-19 03:15:00,12.9,12.934,12.828,12.934,450000.0
2007-09-19 03:16:00,12.916,12.916,12.916,12.916,50000.0
2007-09-19 03:17:00,12.887,12.887,12.887,12.887,50000.0
2007-09-19 03:18:00,12.88,12.923,12.88,12.923,100000.0
2007-09-19 03:20:00,12.904,12.982,12.869,12.87,350000.0
2007-09-19 03:21:00,12.956,12.957,12.855,12.957,150000.0
2007-09-19 03:24:00,12.869,12.869,12.869,12.869,100000.0
2007-09-19 03:25:00,12.869,12.964,12.867,12.921,350000.0
2007-09-19 03:26:00,12.938,12.938,12.938,12.938,50000.0
2007-09-19 03:27:00,12.888,12.947,12.888,12.892,200000.0
2007-09-19 03:29:00,12.895,12.929,12.823,12.929,550000.0
2007-09-19 03:30:00,12.856,12.916,12.856,12.916,250000.0
2007-09-19 03:31:00,12.867,12.929,12.867,12.929,150000.0
2007-09-19 03:32:00,12.823,12.865,12.823,12.865,100000.0
2007-09-19 03:34:00,12.941,12.941,12.941,12.941,50000.0
2007-09-19 03:35:00,12.929,12.937,12.843,12.935,250000.0
2007-09-19 03:36:00,12.856,13.007,12.856,12.953,300000.0
2007-09-19 03:37:00,12.926,12.926,12.823,12.823,150000.0
2007-09-19 03:38:00,12.91,12.91,12.91,12.91,50000.0
2007-09-19 03:39:00,12.905,12.939,12.833,12.939,450000.0
2007-09-19 03:40:00,12.889,12.907,12.889,12.907,150000.0
2007-09-19 03:41:00,12.947,12.947,12.895,12.895,100000.0
2007-09-19 03:42:00,12.822,12.97,12.822,12.97,200000.0
2007-09-19 03:44:00,12.994,12.994,12.892,12.892,150000.0
2007-09-19 03:45:00,12.88,12.982,12.88,12.982,100000.0
2007-09-19 03:48:00,12.924,12.924,12.833,12.833,100000.0
2007-09-19 03:49:00,12.912,12.951,12.859,12.951,450000.0
2007-09-19 03:50:00,12.939,12.939,12.833,12.833,100000.0
2007-09-19 03:52:00,12.987,12.987,12.885,12.885,150000.0
2007-09-19 03:53:00,12.876,12.976,12.876,12.976,100000.0
2007-09-19 03:55:00,12.956,12.956,12.855,12.887,200000.0
2007-09-19 03:56:00,12.982,12.982,12.858,12.858,200000.0
2007-09-19 03:57:00,12.963,12.963,12.858,12.858,100000.0
2007-09-19 03:59:00,12.978,12.978,12.835,12.835,100000.0
2007-09-19 04:00:00,12.975,12.975,12.937,12.937,100000.0
2007-09-19 04:01:00,12.905,12.939,12.833,12.939,450000.0
2007-09-19 04:07:00,12.962,12.962,12.856,12.856,150000.0
2007-09-19 04:08:00,12.87,12.972,12.87,12.972,100000.0
2007-09-19 04:10:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 04:11:00,12.874,12.978,12.874,12.978,100000.0
2007-09-19 04:13:00,12.969,12.969,12.864,12.864,150000.0
2007-09-19 04:15:00,12.982,12.982,12.88,12.88,150000.0
2007-09-19 04:17:00,12.971,12.971,12.865,12.865,150000.0
2007-09-19 04:20:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 04:21:00,12.875,12.977,12.875,12.977,100000.0
2007-09-19 04:22:00,12.88,12.88,12.88,12.88,100000.0
2007-09-19 04:25:00,12.993,12.993,12.894,12.894,150000.0
2007-09-19 04:27:00,12.98,12.98,12.875,12.875,150000.0
2007-09-19 04:30:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 04:34:00,12.958,12.958,12.849,12.861,250000.0
2007-09-19 04:40:00,12.982,12.982,12.88,12.88,150000.0
2007-09-19 04:48:00,12.885,12.962,12.885,12.924,200000.0
2007-09-19 04:50:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 04:53:00,12.961,12.961,12.855,12.855,150000.0
2007-09-19 04:54:00,12.885,12.987,12.885,12.987,100000.0
2007-09-19 04:56:00,12.97,12.989,12.97,12.989,100000.0
2007-09-19 04:57:00,12.988,13.003,12.891,12.986,250000.0
2007-09-19 05:00:00,12.978,12.978,12.868,12.868,150000.0
2007-09-19 05:10:00,12.877,12.974,12.859,12.974,450000.0
2007-09-19 05:11:00,12.989,12.989,12.989,12.989,50000.0
2007-09-19 05:16:00,12.982,12.982,12.88,12.88,150000.0
2007-09-19 05:17:00,12.975,12.975,12.873,12.929,200000.0
2007-09-19 05:18:00,12.972,12.972,12.972,12.972,50000.0
2007-09-19 05:20:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 05:24:00,12.992,12.992,12.89,12.89,150000.0
2007-09-19 05:25:00,12.87,12.972,12.87,12.972,100000.0
2007-09-19 05:30:00,12.879,12.968,12.879,12.939,250000.0
2007-09-19 05:32:00,12.939,12.971,12.924,12.971,200000.0
2007-09-19 05:40:00,12.833,12.966,12.833,12.966,400000.0
2007-09-19 05:42:00,12.944,12.999,12.91,12.979,250000.0
2007-09-19 05:45:00,12.998,12.998,12.895,12.895,150000.0
2007-09-19 05:48:00,12.987,12.987,12.885,12.885,150000.0
2007-09-19 05:50:00,12.917,12.917,12.917,12.917,50000.0
2007-09-19 05:51:00,12.986,12.986,12.87,12.87,100000.0
2007-09-19 05:52:00,12.933,12.958,12.855,12.855,200000.0
2007-09-19 05:53:00,12.877,12.964,12.877,12.879,300000.0
2007-09-19 05:54:00,12.945,12.982,12.884,12.884,300000.0
2007-09-19 05:57:00,12.997,12.997,12.895,12.895,150000.0
2007-09-19 05:59:00,12.925,12.959,12.853,12.959,450000.0
2007-09-19 06:00:00,12.958,12.958,12.955,12.955,100000.0
2007-09-19 06:05:00,12.927,12.928,12.897,12.897,200000.0
2007-09-19 06:06:00,12.92,12.92,12.915,12.915,100000.0
2007-09-19 06:07:00,12.949,12.949,12.888,12.926,250000.0
2007-09-19 06:08:00,12.88,12.956,12.844,12.847,650000.0
2007-09-19 06:09:00,12.906,12.922,12.844,12.919,350000.0
2007-09-19 06:10:00,12.913,12.933,12.861,12.93,350000.0
2007-09-19 06:12:00,12.919,12.958,12.846,12.906,350000.0
2007-09-19 06:13:00,12.876,12.968,12.857,12.857,300000.0
2007-09-19 06:14:00,12.904,12.971,12.835,12.971,500000.0
2007-09-19 06:15:00,12.922,12.922,12.851,12.871,200000.0
2007-09-19 06:16:00,12.905,12.971,12.905,12.932,350000.0
2007-09-19 06:17:00,12.834,12.996,12.834,12.996,150000.0
2007-09-19 06:18:00,12.95,12.98,12.834,12.974,450000.0
2007-09-19 06:19:00,12.882,12.969,12.848,12.88,400000.0
2007-09-19 06:20:00,12.922,13.005,12.866,12.912,350000.0
2007-09-19 06:21:00,12.907,12.907,12.907,12.907,50000.0
2007-09-19 06:22:00,12.83,12.979,12.83,12.948,250000.0
2007-09-19 06:23:00,13.016,13.016,12.907,12.91,300000.0
2007-09-19 06:24:00,12.848,12.895,12.848,12.895,100000.0
2007-09-19 06:25:00,12.953,12.962,12.931,12.931,150000.0
2007-09-19 06:26:00,12.961,12.961,12.961,12.961,50000.0
2007-09-19 06:27:00,13.009,13.009,12.938,13.009,300000.0
2007-09-19 06:28:00,13.009,13.009,12.9,12.924,150000.0
2007-09-19 06:29:00,12.893,12.981,12.843,12.96,300000.0
2007-09-19 06:30:00,12.922,12.994,12.889,12.889,350000.0
2007-09-19 06:31:00,12.975,12.975,12.911,12.911,300000.0
2007-09-19 06:32:00,12.888,13.008,12.888,12.896,550000.0
2007-09-19 06:33:00,12.894,12.938,12.827,12.938,250000.0
2007-09-19 06:34:00,12.849,12.962,12.804,12.933,550000.0
2007-09-19 06:35:00,12.867,12.968,12.861,12.968,300000.0
2007-09-19 06:36:00,12.947,12.947,12.82,12.942,500000.0
2007-09-19 06:37:00,12.956,12.956,12.811,12.811,150000.0
2007-09-19 06:38:00,12.881,12.955,12.85,12.955,250000.0
2007-09-19 06:39:00,12.969,12.969,12.811,12.944,650000.0
2007-09-19 06:40:00,12.958,12.965,12.835,12.906,400000.0
2007-09-19 06:41:00,12.919,12.986,12.894,12.971,400000.0
2007-09-19 06:42:00,12.878,12.932,12.873,12.908,200000.0
2007-09-19 06:43:00,12.938,12.953,12.853,12.953,450000.0
2007-09-19 06:44:00,12.872,12.967,12.871,12.885,300000.0
2007-09-19 06:45:00,12.881,12.968,12.82,12.908,550000.0
2007-09-19 06:46:00,12.934,12.983,12.849,12.901,400000.0
2007-09-19 06:47:00,12.952,12.952,12.855,12.922,250000.0
2007-09-19 06:48:00,12.849,12.952,12.8,12.8,400000.0
2007-09-19 06:49:00,12.881,12.956,12.855,12.91,350000.0
2007-09-19 06:50:00,12.938,12.938,12.758,12.816,400000.0
2007-09-19 06:51:00,12.887,12.887,12.887,12.887,50000.0
2007-09-19 06:52:00,12.959,12.959,12.957,12.957,100000.0
2007-09-19 06:53:00,12.913,12.913,12.807,12.807,100000.0
2007-09-19 06:54:00,12.865,12.919,12.865,12.89,200000.0
2007-09-19 06:55:00,12.865,12.985,12.854,12.928,550000.0
2007-09-19 06:56:00,12.873,12.975,12.873,12.879,200000.0
2007-09-19 06:57:00,12.832,12.994,12.832,12.948,350000.0
2007-09-19 06:58:00,12.918,12.92,12.918,12.92,100000.0
2007-09-19 06:59:00,12.941,12.948,12.836,12.948,350000.0
2007-09-19 07:00:00,12.925,12.938,12.925,12.938,100000.0
2007-09-19 07:01:00,12.861,12.936,12.861,12.866,150000.0
2007-09-19 07:02:00,12.942,12.955,12.897,12.931,350000.0
2007-09-19 07:03:00,12.933,12.957,12.933,12.957,100000.0
2007-09-19 07:05:00,12.978,12.978,12.844,12.978,450000.0
2007-09-19 07:06:00,12.945,12.997,12.832,12.832,450000.0
2007-09-19 07:07:00,12.976,12.976,12.815,12.913,250000.0
2007-09-19 07:09:00,12.882,12.919,12.823,12.858,400000.0
2007-09-19 07:10:00,12.939,12.948,12.859,12.919,350000.0
2007-09-19 07:11:00,12.894,12.958,12.835,12.958,400000.0
2007-09-19 07:12:00,12.957,12.957,12.85,12.876,350000.0
2007-09-19 07:13:00,12.938,12.95,12.855,12.935,350000.0
2007-09-19 07:14:00,12.895,12.982,12.844,12.955,300000.0
2007-09-19 07:15:00,12.877,12.877,12.877,12.877,50000.0
2007-09-19 07:16:00,12.857,13.007,12.857,12.997,350000.0
2007-09-19 07:17:00,12.864,12.999,12.864,12.877,250000.0
2007-09-19 07:18:00,12.861,12.939,12.853,12.935,300000.0
2007-09-19 07:19:00,12.906,12.968,12.83,12.904,400000.0
2007-09-19 07:20:00,12.833,12.984,12.833,12.984,400000.0
2007-09-19 07:21:00,12.848,12.891,12.831,12.831,150000.0
2007-09-19 07:22:00,12.986,12.986,12.839,12.968,200000.0
2007-09-19 07:23:00,12.933,12.933,12.874,12.874,100000.0
2007-09-19 07:24:00,12.919,12.962,12.856,12.962,400000.0
2007-09-19 07:25:00,12.928,12.959,12.851,12.959,450000.0
2007-09-19 07:26:00,12.973,12.974,12.922,12.974,300000.0
2007-09-19 07:27:00,12.964,12.964,12.941,12.941,150000.0
2007-09-19 07:28:00,12.931,12.982,12.871,12.904,350000.0
2007-09-19 07:29:00,12.981,12.981,12.873,12.873,400000.0
2007-09-19 07:30:00,12.914,12.997,12.914,12.997,300000.0
2007-09-19 07:31:00,12.939,12.982,12.858,12.858,300000.0
2007-09-19 07:32:00,12.906,13.011,12.876,12.918,400000.0
2007-09-19 07:33:00,13.002,13.044,12.889,12.913,350000.0
2007-09-19 07:34:00,12.952,13.0,12.867,12.936,550000.0
2007-09-19 07:35:00,12.871,12.997,12.856,12.958,350000.0
2007-09-19 07:36:00,12.949,12.984,12.86,12.953,250000.0
2007-09-19 07:37:00,12.905,12.983,12.905,12.969,300000.0
2007-09-19 07:38:00,12.977,12.977,12.846,12.912,300000.0
2007-09-19 07:39:00,12.832,12.987,12.832,12.958,400000.0
2007-09-19 07:40:00,12.958,12.958,12.86,12.938,200000.0
2007-09-19 07:41:00,12.969,12.974,12.871,12.871,400000.0
2007-09-19 07:42:00,12.876,12.993,12.876,12.892,250000.0
2007-09-19 07:43:00,12.91,13.045,12.91,12.986,300000.0
2007-09-19 07:44:00,12.943,12.965,12.896,12.896,350000.0
2007-09-19 07:45:00,12.862,12.901,12.862,12.901,150000.0
2007-09-19 07:46:00,12.888,12.892,12.828,12.836,350000.0
2007-09-19 07:47:00,12.861,12.966,12.856,12.915,400000.0
2007-09-19 07:48:00,12.88,12.962,12.843,12.911,450000.0
2007-09-19 07:49:00,12.932,12.99,12.884,12.99,500000.0
2007-09-19 07:50:00,12.877,12.939,12.811,12.873,700000.0
2007-09-19 07:51:00,12.994,13.005,12.885,12.885,350000.0
2007-09-19 07:52:00,12.963,12.963,12.912,12.958,200000.0
2007-09-19 07:53:00,12.851,12.957,12.821,12.927,350000.0
2007-09-19 07:54:00,12.951,12.965,12.891,12.913,400000.0
2007-09-19 07:55:00,12.953,12.953,12.85,12.935,350000.0
2007-09-19 07:56:00,12.865,12.968,12.842,12.842,250000.0
2007-09-19 07:57:00,12.945,12.997,12.894,12.894,350000.0
2007-09-19 07:58:00,12.932,12.989,12.83,12.989,400000.0
2007-09-19 07:59:00,12.883,12.996,12.853,12.943,700000.0
2007-09-19 08:00:00,12.994,13.042,12.9,13.027,550000.0
2007-09-19 08:01:00,12.883,12.979,12.824,12.824,350000.0
2007-09-19 08:02:00,12.997,12.997,12.828,12.889,300000.0
2007-09-19 08:03:00,12.927,12.997,12.927,12.981,300000.0
2007-09-19 08:04:00,12.975,13.02,12.901,12.987,450000.0
2007-09-19 08:05:00,12.939,12.963,12.917,12.921,250000.0
2007-09-19 08:06:00,12.94,12.992,12.85,12.991,400000.0
2007-09-19 08:07:00,12.907,12.998,12.875,12.998,150000.0
2007-09-19 08:08:00,12.988,13.073,12.931,13.022,500000.0
2007-09-19 08:09:00,12.939,13.029,12.847,12.923,550000.0
2007-09-19 08:10:00,13.005,13.005,12.871,13.003,400000.0
2007-09-19 08:12:00,12.98,12.98,12.844,12.882,500000.0
2007-09-19 08:13:00,12.98,13.007,12.903,12.971,350000.0
2007-09-19 08:14:00,12.916,13.021,12.893,12.899,400000.0
2007-09-19 08:15:00,12.935,12.956,12.876,12.946,500000.0
2007-09-19 08:16:00,13.019,13.068,12.919,12.919,500000.0
2007-09-19 08:17:00,12.972,12.982,12.864,12.878,350000.0
2007-09-19 08:18:00,12.983,13.008,12.861,12.93,550000.0
2007-09-19 08:19:00,12.855,12.955,12.842,12.858,400000.0
2007-09-19 08:20:00,12.934,12.984,12.884,12.968,350000.0
2007-09-19 08:21:00,12.903,12.979,12.841,12.847,500000.0
2007-09-19 08:22:00,12.913,13.024,12.881,12.982,450000.0
2007-09-19 08:23:00,12.856,12.999,12.856,12.985,400000.0
2007-09-19 08:24:00,12.947,13.009,12.874,12.966,400000.0
2007-09-19 08:25:00,12.94,12.94,12.827,12.86,550000.0
2007-09-19 08:26:00,12.972,13.003,12.865,12.866,400000.0
2007-09-19 08:27:00,12.941,13.003,12.886,12.933,550000.0
2007-09-19 08:28:00,12.839,12.935,12.839,12.845,500000.0
2007-09-19 08:29:00,12.995,13.012,12.876,12.876,350000.0
2007-09-19 08:30:00,12.836,12.959,12.809,12.843,350000.0
2007-09-19 08:31:00,12.935,12.955,12.878,12.918,400000.0
2007-09-19 08:32:00,12.957,12.995,12.908,12.967,250000.0
2007-09-19 08:33:00,12.974,12.974,12.798,12.947,400000.0
2007-09-19 08:34:00,12.869,13.024,12.869,12.978,400000.0
2007-09-19 08:35:00,12.937,13.025,12.912,12.998,350000.0
2007-09-19 08:36:00,12.948,12.996,12.887,12.996,350000.0
2007-09-19 08:37:00,12.974,13.006,12.896,12.984,450000.0
2007-09-19 08:38:00,12.892,12.959,12.845,12.933,500000.0
2007-09-19 08:39:00,12.978,13.012,12.885,12.922,500000.0
2007-09-19 08:40:00,12.907,13.001,12.902,12.937,450000.0
2007-09-19 08:41:00,12.88,12.991,12.857,12.863,500000.0
2007-09-19 08:42:00,12.941,13.019,12.898,12.909,500000.0
2007-09-19 08:43:00,12.982,13.007,12.898,12.952,400000.0
2007-09-19 08:45:00,12.983,12.983,12.889,12.889,350000.0
2007-09-19 08:46:00,12.969,12.999,12.869,12.97,350000.0
2007-09-19 08:48:00,12.848,12.913,12.848,12.889,450000.0
2007-09-19 08:49:00,12.864,12.958,12.853,12.958,550000.0
2007-09-19 08:50:00,12.901,12.988,12.886,12.988,350000.0
2007-09-19 08:51:00,12.924,12.949,12.854,12.889,450000.0
2007-09-19 08:52:00,12.858,12.956,12.858,12.861,550000.0
2007-09-19 08:53:00,12.862,12.984,12.852,12.852,350000.0
2007-09-19 08:54:00,12.96,12.975,12.887,12.968,400000.0
2007-09-19 08:55:00,12.931,12.981,12.837,12.9,550000.0
2007-09-19 08:56:00,12.946,12.993,12.87,12.933,500000.0
2007-09-19 08:57:00,12.9,12.924,12.851,12.919,350000.0
2007-09-19 08:58:00,12.928,12.941,12.851,12.879,400000.0
2007-09-19 08:59:00,12.934,12.976,12.885,12.913,250000.0
2007-09-19 09:00:00,12.873,12.952,12.812,12.952,350000.0
2007-09-19 09:01:00,12.868,12.946,12.823,12.918,250000.0
2007-09-19 09:02:00,12.965,12.981,12.877,12.928,500000.0
2007-09-19 09:03:00,12.87,12.993,12.852,12.96,500000.0
2007-09-19 09:04:00,13.046,13.046,12.928,12.953,400000.0
2007-09-19 09:05:00,12.995,13.009,12.913,13.009,450000.0
2007-09-19 09:06:00,13.052,13.052,12.91,12.997,400000.0
2007-09-19 09:07:00,12.932,13.04,12.894,12.894,550000.0
2007-09-19 09:08:00,13.025,13.025,12.886,12.989,400000.0
2007-09-19 09:09:00,12.921,13.001,12.885,12.939,400000.0
2007-09-19 09:10:00,12.966,13.028,12.927,12.927,400000.0
2007-09-19 09:11:00,13.053,13.076,12.942,13.053,400000.0
2007-09-19 09:12:00,12.972,13.061,12.972,13.007,300000.0
2007-09-19 09:13:00,12.988,13.002,12.869,12.869,450000.0
2007-09-19 09:14:00,12.986,13.022,12.942,13.022,350000.0
2007-09-19 09:15:00,12.978,13.012,12.929,12.943,550000.0
2007-09-19 09:16:00,12.94,12.977,12.845,12.971,400000.0
2007-09-19 09:17:00,12.981,13.003,12.878,12.883,350000.0
2007-09-19 09:18:00,12.888,13.047,12.888,12.998,500000.0
2007-09-19 09:19:00,12.953,12.959,12.854,12.878,500000.0
2007-09-19 09:20:00,12.99,13.015,12.911,13.015,400000.0
2007-09-19 09:21:00,12.94,13.009,12.908,12.982,500000.0
2007-09-19 09:22:00,12.939,12.972,12.847,12.972,550000.0
2007-09-19 09:23:00,12.901,12.98,12.836,12.954,450000.0
2007-09-19 09:24:00,12.891,13.033,12.838,13.009,400000.0
2007-09-19 09:25:00,12.953,13.018,12.919,13.018,350000.0
2007-09-19 09:26:00,12.913,13.008,12.913,13.003,450000.0
2007-09-19 09:27:00,12.946,12.97,12.873,12.953,500000.0
2007-09-19 09:28:00,13.009,13.068,12.911,13.028,350000.0
2007-09-19 09:29:00,12.991,13.017,12.94,12.999,500000.0
2007-09-19 09:30:00,12.973,13.039,12.887,13.001,500000.0
2007-09-19 09:31:00,12.939,12.939,12.822,12.833,250000.0
2007-09-19 09:32:00,12.916,13.04,12.894,12.975,350000.0
2007-09-19 09:33:00,12.847,13.01,12.847,12.902,500000.0
2007-09-19 09:34:00,12.895,12.951,12.848,12.876,400000.0
2007-09-19 09:36:00,12.892,12.964,12.825,12.834,500000.0
2007-09-19 09:37:00,12.971,12.973,12.853,12.916,550000.0
2007-09-19 09:38:00,12.841,12.972,12.841,12.972,350000.0
2007-09-19 09:39:00,12.951,12.954,12.817,12.938,500000.0
2007-09-19 09:40:00,12.839,12.938,12.773,12.797,550000.0
2007-09-19 09:41:00,12.927,12.955,12.842,12.845,500000.0
2007-09-19 09:42:00,12.898,12.958,12.887,12.9,500000.0
2007-09-19 09:43:00,12.847,12.983,12.847,12.983,500000.0
2007-09-19 09:44:00,12.881,12.968,12.823,12.882,350000.0
2007-09-19 09:45:00,12.906,12.955,12.848,12.938,500000.0
2007-09-19 09:47:00,12.91,13.003,12.91,12.944,400000.0
2007-09-19 09:48:00,12.953,12.953,12.824,12.868,450000.0
2007-09-19 09:49:00,12.851,12.991,12.85,12.85,400000.0
2007-09-19 09:50:00,12.913,12.945,12.861,12.861,350000.0
2007-09-19 09:51:00,12.87,13.017,12.87,12.942,350000.0
2007-09-19 09:52:00,12.965,12.965,12.819,12.911,400000.0
2007-09-19 09:53:00,12.862,12.936,12.827,12.936,400000.0
2007-09-19 09:54:00,12.9,12.94,12.84,12.902,350000.0
2007-09-19 09:55:00,12.99,12.99,12.902,12.981,550000.0
2007-09-19 09:56:00,12.963,12.978,12.861,12.907,250000.0
2007-09-19 09:57:00,12.96,12.999,12.876,12.956,550000.0
2007-09-19 09:58:00,12.901,12.992,12.889,12.945,400000.0
2007-09-19 09:59:00,12.874,12.973,12.808,12.973,450000.0
2007-09-19 10:00:00,12.976,12.976,12.875,12.957,550000.0
2007-09-19 10:01:00,12.978,12.985,12.886,12.886,350000.0
2007-09-19 10:02:00,12.859,12.968,12.859,12.934,450000.0
2007-09-19 10:03:00,12.797,12.912,12.794,12.889,550000.0
2007-09-19 10:04:00,12.921,12.959,12.869,12.959,300000.0
2007-09-19 10:05:00,12.88,12.964,12.833,12.917,450000.0
2007-09-19 10:06:00,12.9,12.921,12.833,12.921,350000.0
2007-09-19 10:07:00,12.893,12.959,12.838,12.855,500000.0
2007-09-19 10:08:00,12.909,12.994,12.891,12.981,500000.0
2007-09-19 10:09:00,12.883,12.971,12.856,12.953,600000.0
2007-09-19 10:10:00,12.915,12.986,12.838,12.869,350000.0
2007-09-19 10:11:00,12.969,12.969,12.851,12.851,350000.0
2007-09-19 10:12:00,12.892,12.961,12.87,12.899,450000.0
2007-09-19 10:13:00,12.88,12.985,12.88,12.985,550000.0
2007-09-19 10:14:00,12.922,12.995,12.922,12.987,400000.0
2007-09-19 10:15:00,12.986,12.99,12.846,12.95,400000.0
2007-09-19 10:16:00,12.971,13.027,12.911,12.981,400000.0
2007-09-19 10:17:00,12.92,12.989,12.901,12.901,400000.0
2007-09-19 10:18:00,12.856,12.951,12.856,12.881,350000.0
2007-09-19 10:19:00,12.889,12.982,12.847,12.982,400000.0
2007-09-19 10:20:00,12.902,12.935,12.868,12.868,550000.0
2007-09-19 10:21:00,12.901,12.985,12.848,12.96,500000.0
2007-09-19 10:22:00,12.999,12.999,12.891,12.97,500000.0
2007-09-19 10:23:00,12.878,12.99,12.837,12.99,350000.0
2007-09-19 10:24:00,12.969,12.986,12.921,12.961,350000.0
2007-09-19 10:25:00,12.874,13.008,12.847,12.97,450000.0
2007-09-19 10:26:00,12.979,13.011,12.886,13.011,500000.0
2007-09-19 10:27:00,12.997,13.003,12.89,12.95,500000.0
2007-09-19 10:28:00,12.954,12.985,12.868,12.868,450000.0
2007-09-19 10:29:00,13.017,13.033,12.915,13.013,500000.0
2007-09-19 10:30:00,12.975,12.994,12.852,12.972,500000.0
2007-09-19 10:31:00,13.014,13.051,12.936,12.973,350000.0
2007-09-19 10:32:00,13.028,13.057,12.946,13.007,450000.0
2007-09-19 10:33:00,12.93,13.02,12.923,12.984,450000.0
2007-09-19 10:34:00,12.949,13.004,12.913,12.985,350000.0
2007-09-19 10:35:00,12.934,12.992,12.909,12.93,400000.0
2007-09-19 10:36:00,12.908,13.022,12.908,12.99,400000.0
2007-09-19 10:37:00,13.025,13.025,12.898,13.025,500000.0
2007-09-19 10:38:00,12.86,12.998,12.86,12.93,500000.0
2007-09-19 10:39:00,12.965,12.995,12.879,12.879,400000.0
2007-09-19 10:40:00,12.911,13.017,12.877,12.913,400000.0
2007-09-19 10:41:00,12.966,13.007,12.921,12.994,400000.0
2007-09-19 10:42:00,12.98,13.023,12.905,13.023,350000.0
2007-09-19 10:43:00,13.038,13.038,12.904,12.929,350000.0
2007-09-19 10:44:00,13.013,13.026,12.938,12.948,450000.0
2007-09-19 10:45:00,13.078,13.078,12.94,12.94,400000.0
2007-09-19 10:46:00,12.977,13.067,12.927,13.003,350000.0
2007-09-19 10:47:00,12.936,13.052,12.909,12.913,350000.0
2007-09-19 10:48:00,12.977,13.067,12.92,13.056,350000.0
2007-09-19 10:49:00,13.022,13.055,12.94,13.046,500000.0
2007-09-19 10:50:00,12.99,12.992,12.888,12.992,500000.0
2007-09-19 10:51:00,13.003,13.022,12.883,12.935,450000.0
2007-09-19 10:52:00,12.995,13.017,12.881,12.987,500000.0
2007-09-19 10:53:00,12.985,13.038,12.916,12.929,350000.0
2007-09-19 10:54:00,13.018,13.039,12.951,12.967,550000.0
2007-09-19 10:55:00,13.002,13.02,12.938,12.938,450000.0
2007-09-19 10:56:00,13.049,13.103,12.947,13.041,550000.0
2007-09-19 10:57:00,13.038,13.049,12.91,13.049,400000.0
2007-09-19 10:58:00,12.947,13.048,12.921,12.956,550000.0
2007-09-19 10:59:00,13.002,13.002,12.869,12.869,450000.0
2007-09-19 11:00:00,12.94,13.02,12.894,12.934,350000.0
2007-09-19 11:01:00,12.906,13.07,12.906,12.95,550000.0
2007-09-19 11:02:00,13.02,13.027,12.879,12.946,400000.0
2007-09-19 11:03:00,12.923,12.997,12.851,12.917,550000.0
2007-09-19 11:04:00,12.988,13.005,12.83,12.965,550000.0
2007-09-19 11:05:00,13.033,13.033,12.881,12.92,550000.0
2007-09-19 11:06:00,13.024,13.062,12.924,12.962,500000.0
2007-09-19 11:07:00,12.899,13.012,12.868,13.002,400000.0
2007-09-19 11:08:00,12.982,13.022,12.905,12.939,400000.0
2007-09-19 11:09:00,13.015,13.015,12.895,12.995,500000.0
2007-09-19 11:10:00,12.888,13.001,12.888,12.929,400000.0
2007-09-19 11:11:00,13.011,13.036,12.897,12.992,350000.0
2007-09-19 11:12:00,13.02,13.046,12.94,12.94,350000.0
2007-09-19 11:13:00,12.977,13.004,12.865,13.004,500000.0
2007-09-19 11:14:00,12.892,12.997,12.838,12.997,400000.0
2007-09-19 11:15:00,12.919,12.919,12.906,12.906,100000.0
2007-09-19 11:16:00,12.977,12.977,12.862,12.862,350000.0
2007-09-19 11:17:00,12.971,12.971,12.854,12.855,350000.0
2007-09-19 11:18:00,12.987,13.03,12.9,12.975,350000.0
2007-09-19 11:19:00,12.88,12.973,12.81,12.973,550000.0
2007-09-19 11:20:00,12.99,12.99,12.845,12.916,450000.0
2007-09-19 11:21:00,12.994,12.994,12.838,12.838,450000.0
2007-09-19 11:22:00,12.92,13.005,12.898,12.9,350000.0
2007-09-19 11:23:00,12.92,12.98,12.853,12.863,500000.0
2007-09-19 11:24:00,12.929,12.994,12.859,12.953,550000.0
2007-09-19 11:25:00,12.888,12.97,12.881,12.97,200000.0
2007-09-19 11:26:00,12.999,13.041,12.918,12.944,400000.0
2007-09-19 11:27:00,12.903,13.018,12.903,13.002,500000.0
2007-09-19 11:28:00,12.87,12.949,12.836,12.938,350000.0
2007-09-19 11:29:00,12.917,13.01,12.898,12.927,500000.0
2007-09-19 11:30:00,12.902,12.969,12.858,12.897,450000.0
2007-09-19 11:31:00,12.94,13.004,12.883,12.954,500000.0
2007-09-19 11:32:00,12.888,12.983,12.858,12.858,500000.0
2007-09-19 11:33:00,12.858,12.975,12.848,12.94,450000.0
2007-09-19 11:34:00,12.973,12.973,12.869,12.957,400000.0
2007-09-19 11:35:00,12.954,12.983,12.841,12.916,450000.0
2007-09-19 11:36:00,12.87,12.981,12.87,12.972,550000.0
2007-09-19 11:37:00,12.972,12.972,12.853,12.888,400000.0
2007-09-19 11:38:00,12.963,12.963,12.841,12.959,400000.0
2007-09-19 11:39:00,12.877,12.987,12.841,12.886,350000.0
2007-09-19 11:40:00,12.868,12.962,12.868,12.879,550000.0
2007-09-19 11:41:00,12.874,12.943,12.853,12.926,350000.0
2007-09-19 11:42:00,12.871,12.946,12.806,12.927,500000.0
2007-09-19 11:43:00,12.954,12.954,12.848,12.951,350000.0
2007-09-19 11:44:00,12.948,12.954,12.843,12.932,450000.0
2007-09-19 11:45:00,12.848,12.92,12.829,12.829,550000.0
2007-09-19 11:46:00,12.93,12.951,12.839,12.868,400000.0
2007-09-19 11:47:00,12.89,12.941,12.82,12.87,550000.0
2007-09-19 11:48:00,12.885,12.935,12.829,12.935,400000.0
2007-09-19 11:49:00,12.93,12.996,12.858,12.937,350000.0
2007-09-19 11:50:00,12.931,12.982,12.864,12.982,350000.0
2007-09-19 11:51:00,12.953,13.035,12.865,12.945,550000.0
2007-09-19 11:52:00,12.899,13.004,12.86,13.004,450000.0
2007-09-19 11:53:00,12.838,12.975,12.838,12.862,400000.0
2007-09-19 11:54:00,12.892,12.965,12.829,12.965,550000.0
2007-09-19 11:55:00,12.935,12.994,12.89,12.992,350000.0
2007-09-19 11:56:00,12.917,12.968,12.891,12.893,350000.0
2007-09-19 11:57:00,12.941,12.955,12.852,12.919,450000.0
2007-09-19 11:58:00,12.86,12.973,12.842,12.973,350000.0
2007-09-19 11:59:00,12.946,12.986,12.843,12.899,450000.0
2007-09-19 12:00:00,12.916,12.931,12.837,12.837,350000.0
2007-09-19 12:01:00,12.972,12.989,12.877,12.898,500000.0
2007-09-19 12:02:00,12.959,12.962,12.909,12.96,350000.0
2007-09-19 12:03:00,12.864,12.964,12.842,12.925,1000000.0
2007-09-19 12:04:00,12.929,12.945,12.83,12.945,400000.0
2007-09-19 12:05:00,12.919,12.941,12.816,12.855,350000.0
2007-09-19 12:06:00,12.943,12.944,12.877,12.942,350000.0
2007-09-19 12:07:00,12.856,12.932,12.833,12.833,350000.0
2007-09-19 12:08:00,12.936,12.963,12.842,12.963,450000.0
2007-09-19 12:09:00,12.833,12.926,12.833,12.858,350000.0
2007-09-19 12:10:00,12.909,12.923,12.827,12.881,400000.0
2007-09-19 12:11:00,12.827,12.944,12.805,12.939,500000.0
2007-09-19 12:12:00,12.804,12.941,12.804,12.827,350000.0
2007-09-19 12:13:00,12.86,12.952,12.807,12.898,550000.0
2007-09-19 12:14:00,12.921,12.943,12.803,12.938,400000.0
2007-09-19 12:15:00,12.871,12.938,12.805,12.855,400000.0
2007-09-19 12:16:00,12.933,12.933,12.813,12.862,400000.0
2007-09-19 12:17:00,12.928,12.967,12.928,12.967,400000.0
2007-09-19 12:18:00,12.916,12.916,12.821,12.824,450000.0
2007-09-19 12:19:00,12.868,12.919,12.788,12.818,450000.0
2007-09-19 12:20:00,12.877,12.958,12.819,12.863,500000.0
2007-09-19 12:21:00,12.835,12.923,12.825,12.923,400000.0
2007-09-19 12:22:00,12.816,12.954,12.812,12.848,450000.0
2007-09-19 12:23:00,12.905,12.948,12.823,12.823,400000.0
2007-09-19 12:24:00,12.95,12.95,12.825,12.907,600000.0
2007-09-19 12:25:00,12.963,12.975,12.842,12.894,500000.0
2007-09-19 12:26:00,12.926,12.926,12.798,12.871,450000.0
2007-09-19 12:27:00,12.93,12.955,12.825,12.926,550000.0
2007-09-19 12:28:00,12.922,12.94,12.825,12.825,550000.0
2007-09-19 12:29:00,12.952,12.952,12.856,12.925,450000.0
2007-09-19 12:30:00,12.918,12.958,12.824,12.924,500000.0
2007-09-19 12:31:00,12.921,12.921,12.846,12.9,350000.0
2007-09-19 12:32:00,12.894,12.928,12.844,12.909,400000.0
2007-09-19 12:33:00,12.881,12.912,12.818,12.845,350000.0
2007-09-19 12:34:00,12.921,12.945,12.839,12.839,350000.0
2007-09-19 12:35:00,12.932,12.933,12.76,12.89,500000.0
2007-09-19 12:36:00,12.934,12.934,12.808,12.898,350000.0
2007-09-19 12:37:00,12.862,13.005,12.857,12.943,550000.0
2007-09-19 12:38:00,12.814,12.916,12.814,12.856,450000.0
2007-09-19 12:39:00,12.912,12.984,12.825,12.911,450000.0
2007-09-19 12:40:00,12.892,12.953,12.813,12.953,450000.0
2007-09-19 12:41:00,12.896,12.939,12.818,12.926,450000.0
2007-09-19 12:42:00,12.801,12.927,12.801,12.869,400000.0
2007-09-19 12:43:00,12.902,12.95,12.847,12.865,500000.0
2007-09-19 12:44:00,12.895,12.969,12.809,12.913,400000.0
2007-09-19 12:45:00,12.9,12.965,12.831,12.856,500000.0
2007-09-19 12:46:00,12.935,12.951,12.885,12.924,350000.0
2007-09-19 12:47:00,12.889,12.98,12.827,12.874,450000.0
2007-09-19 12:48:00,12.842,12.954,12.795,12.952,550000.0
2007-09-19 12:49:00,12.878,12.961,12.852,12.862,450000.0
2007-09-19 12:50:00,12.873,12.996,12.873,12.913,400000.0
2007-09-19 12:51:00,12.875,12.953,12.836,12.94,350000.0
2007-09-19 12:52:00,12.911,12.981,12.858,12.936,500000.0
2007-09-19 12:53:00,12.842,12.972,12.842,12.944,500000.0
2007-09-19 12:54:00,12.948,12.971,12.861,12.91,450000.0
2007-09-19 12:55:00,12.84,12.928,12.84,12.888,350000.0
2007-09-19 12:56:00,12.835,12.918,12.835,12.907,500000.0
2007-09-19 12:57:00,12.868,12.968,12.868,12.957,350000.0
2007-09-19 12:58:00,12.886,13.018,12.852,12.852,400000.0
2007-09-19 12:59:00,12.95,12.95,12.802,12.849,350000.0
2007-09-19 13:00:00,12.966,12.977,12.904,12.958,350000.0
2007-09-19 13:01:00,12.822,12.947,12.822,12.897,400000.0
2007-09-19 13:02:00,12.842,12.943,12.839,12.893,400000.0
2007-09-19 13:03:00,12.873,12.946,12.818,12.818,450000.0
2007-09-19 13:04:00,12.906,12.98,12.853,12.866,450000.0
2007-09-19 13:05:00,12.862,12.981,12.853,12.957,550000.0
2007-09-19 13:06:00,12.961,12.961,12.807,12.911,450000.0
2007-09-19 13:07:00,12.921,12.95,12.816,12.912,400000.0
2007-09-19 13:08:00,12.841,12.946,12.818,12.835,400000.0
2007-09-19 13:09:00,12.973,13.0,12.876,12.891,450000.0
2007-09-19 13:10:00,12.929,13.005,12.851,12.868,500000.0
2007-09-19 13:11:00,12.853,12.934,12.853,12.928,400000.0
2007-09-19 13:12:00,12.959,12.982,12.861,12.861,550000.0
2007-09-19 13:13:00,12.951,12.951,12.795,12.908,450000.0
2007-09-19 13:14:00,12.843,12.959,12.843,12.953,350000.0
2007-09-19 13:15:00,12.891,12.989,12.832,12.928,400000.0
2007-09-19 13:16:00,12.927,12.927,12.819,12.918,350000.0
2007-09-19 13:17:00,12.859,12.924,12.823,12.913,500000.0
2007-09-19 13:19:00,12.961,12.961,12.843,12.948,400000.0
2007-09-19 13:20:00,12.878,12.943,12.847,12.898,500000.0
2007-09-19 13:21:00,12.829,12.913,12.815,12.815,350000.0
2007-09-19 13:22:00,12.975,12.975,12.88,12.929,400000.0
2007-09-19 13:23:00,12.924,12.964,12.854,12.964,400000.0
2007-09-19 13:24:00,12.866,12.949,12.827,12.949,400000.0
2007-09-19 13:25:00,12.956,12.969,12.894,12.968,350000.0
2007-09-19 13:26:00,12.936,12.975,12.867,12.957,500000.0
2007-09-19 13:27:00,12.869,12.972,12.869,12.937,500000.0
2007-09-19 13:28:00,12.881,12.946,12.823,12.942,400000.0
2007-09-19 13:29:00,12.96,12.962,12.822,12.919,350000.0
2007-09-19 13:30:00,12.854,12.91,12.818,12.839,550000.0
2007-09-19 13:31:00,12.952,12.956,12.836,12.87,350000.0
2007-09-19 13:32:00,12.873,12.95,12.811,12.904,500000.0
2007-09-19 13:33:00,12.94,12.949,12.799,12.863,500000.0
2007-09-19 13:34:00,12.814,12.96,12.814,12.847,350000.0
2007-09-19 13:35:00,12.928,12.952,12.849,12.92,400000.0
2007-09-19 13:36:00,12.894,12.97,12.839,12.915,450000.0
2007-09-19 13:37:00,12.854,12.931,12.83,12.919,350000.0
2007-09-19 13:38:00,12.902,12.967,12.85,12.967,400000.0
2007-09-19 13:39:00,12.914,12.96,12.845,12.926,500000.0
2007-09-19 13:40:00,12.939,12.975,12.844,12.954,350000.0
2007-09-19 13:41:00,12.857,12.962,12.857,12.868,350000.0
2007-09-19 13:42:00,12.944,12.944,12.859,12.918,350000.0
2007-09-19 13:43:00,12.947,12.962,12.828,12.935,500000.0
2007-09-19 13:44:00,12.844,12.951,12.814,12.879,350000.0
2007-09-19 13:45:00,12.878,12.99,12.868,12.955,400000.0
2007-09-19 13:46:00,12.903,12.983,12.876,12.916,450000.0
2007-09-19 13:47:00,12.859,12.936,12.8,12.865,300000.0
2007-09-19 13:48:00,12.836,12.965,12.836,12.888,450000.0
2007-09-19 13:49:00,12.811,12.94,12.811,12.91,350000.0
2007-09-19 13:50:00,12.915,12.966,12.855,12.918,500000.0
2007-09-19 13:51:00,12.84,12.939,12.824,12.871,550000.0
2007-09-19 13:52:00,12.947,12.947,12.815,12.934,350000.0
2007-09-19 13:53:00,12.839,12.936,12.836,12.848,450000.0
2007-09-19 13:54:00,12.967,12.978,12.859,12.978,400000.0
2007-09-19 13:55:00,12.918,12.961,12.878,12.914,350000.0
2007-09-19 13:56:00,12.917,12.925,12.828,12.843,350000.0
2007-09-19 13:57:00,12.912,12.983,12.865,12.865,400000.0
2007-09-19 13:58:00,12.929,12.954,12.873,12.954,400000.0
2007-09-19 13:59:00,12.821,12.933,12.761,12.933,450000.0
2007-09-19 14:00:00,12.91,12.936,12.821,12.901,350000.0
2007-09-19 14:01:00,12.884,12.921,12.826,12.912,350000.0
2007-09-19 14:02:00,12.938,12.955,12.828,12.921,350000.0
2007-09-19 14:03:00,12.918,12.942,12.861,12.942,350000.0
2007-09-19 14:04:00,12.84,12.956,12.84,12.956,350000.0
2007-09-19 14:05:00,12.948,12.981,12.825,12.884,400000.0
2007-09-19 14:06:00,12.826,12.961,12.824,12.931,350000.0
2007-09-19 14:07:00,12.875,12.961,12.875,12.95,400000.0
2007-09-19 14:08:00,12.94,12.98,12.864,12.933,550000.0
2007-09-19 14:09:00,12.854,12.995,12.83,12.898,550000.0
2007-09-19 14:10:00,12.871,12.975,12.87,12.883,350000.0
2007-09-19 14:11:00,12.934,12.954,12.898,12.954,350000.0
2007-09-19 14:12:00,12.919,12.952,12.835,12.952,400000.0
2007-09-19 14:13:00,12.898,12.915,12.809,12.838,450000.0
2007-09-19 14:14:00,12.94,12.94,12.79,12.838,350000.0
2007-09-19 14:15:00,12.788,12.933,12.788,12.933,500000.0
2007-09-19 14:16:00,12.901,12.955,12.824,12.91,350000.0
2007-09-19 14:17:00,12.921,12.924,12.825,12.857,450000.0
2007-09-19 14:18:00,12.855,12.961,12.839,12.84,400000.0
2007-09-19 14:19:00,12.928,12.951,12.825,12.939,500000.0
2007-09-19 14:20:00,12.83,12.92,12.83,12.84,350000.0
2007-09-19 14:21:00,12.923,12.936,12.788,12.788,350000.0
2007-09-19 14:22:00,12.81,12.913,12.807,12.839,400000.0
2007-09-19 14:23:00,12.885,12.893,12.774,12.789,650000.0
2007-09-19 14:24:00,12.902,12.906,12.767,12.793,350000.0
2007-09-19 14:25:00,12.765,12.887,12.765,12.865,400000.0
2007-09-19 14:26:00,12.815,12.895,12.755,12.821,350000.0
2007-09-19 14:27:00,12.829,12.831,12.757,12.83,400000.0
2007-09-19 14:28:00,12.848,12.85,12.735,12.753,400000.0
2007-09-19 14:29:00,12.83,12.849,12.759,12.759,450000.0
2007-09-19 14:30:00,12.87,12.892,12.781,12.87,400000.0
2007-09-19 14:31:00,12.758,12.882,12.758,12.859,400000.0
2007-09-19 14:32:00,12.785,12.873,12.785,12.844,400000.0
2007-09-19 14:33:00,12.818,12.871,12.793,12.871,400000.0
2007-09-19 14:34:00,12.852,12.884,12.742,12.751,450000.0
2007-09-19 14:35:00,12.84,12.857,12.786,12.786,350000.0
2007-09-19 14:36:00,12.783,12.897,12.761,12.871,450000.0
2007-09-19 14:37:00,12.769,12.864,12.695,12.848,550000.0
2007-09-19 14:38:00,12.836,12.842,12.736,12.792,400000.0
2007-09-19 14:39:00,12.835,12.878,12.728,12.853,550000.0
2007-09-19 14:40:00,12.878,12.9,12.751,12.84,550000.0
2007-09-19 14:41:00,12.805,12.875,12.765,12.875,350000.0
2007-09-19 14:42:00,12.815,12.823,12.702,12.733,400000.0
2007-09-19 14:43:00,12.845,12.885,12.744,12.885,500000.0
2007-09-19 14:44:00,12.797,12.894,12.79,12.864,450000.0
2007-09-19 14:45:00,12.832,12.886,12.795,12.866,400000.0
2007-09-19 14:46:00,12.872,12.903,12.786,12.809,350000.0
2007-09-19 14:47:00,12.85,12.895,12.758,12.882,350000.0
2007-09-19 14:48:00,12.862,12.886,12.787,12.87,400000.0
2007-09-19 14:49:00,12.915,12.957,12.776,12.776,500000.0
2007-09-19 14:50:00,12.808,12.912,12.785,12.86,400000.0
2007-09-19 14:51:00,12.878,12.889,12.784,12.846,350000.0
2007-09-19 14:52:00,12.906,12.906,12.795,12.819,450000.0
2007-09-19 14:53:00,12.79,12.872,12.766,12.825,400000.0
2007-09-19 14:54:00,12.742,12.894,12.742,12.894,550000.0
2007-09-19 14:55:00,12.855,12.882,12.775,12.775,450000.0
2007-09-19 14:56:00,12.877,12.947,12.811,12.92,500000.0
2007-09-19 14:57:00,12.909,12.945,12.824,12.945,500000.0
2007-09-19 14:58:00,12.87,12.911,12.796,12.911,400000.0
2007-09-19 14:59:00,12.844,12.949,12.812,12.949,550000.0
2007-09-19 15:00:00,12.874,12.95,12.852,12.95,350000.0
2007-09-19 15:01:00,12.844,12.946,12.832,12.869,450000.0
2007-09-19 15:02:00,12.91,12.951,12.836,12.88,400000.0
2007-09-19 15:03:00,12.909,12.942,12.801,12.942,500000.0
2007-09-19 15:04:00,12.815,12.921,12.815,12.84,550000.0
2007-09-19 15:05:00,12.815,12.937,12.815,12.936,550000.0
2007-09-19 15:06:00,12.884,12.884,12.853,12.853,400000.0
2007-09-19 15:07:00,12.814,12.951,12.806,12.888,350000.0
2007-09-19 15:08:00,12.829,12.891,12.781,12.803,350000.0
2007-09-19 15:09:00,12.91,12.91,12.77,12.794,450000.0
2007-09-19 15:10:00,12.858,12.944,12.81,12.86,400000.0
2007-09-19 15:11:00,12.813,12.907,12.812,12.877,400000.0
2007-09-19 15:12:00,12.826,12.906,12.784,12.906,350000.0
2007-09-19 15:13:00,12.918,12.918,12.823,12.895,500000.0
2007-09-19 15:14:00,12.804,12.896,12.773,12.858,350000.0
2007-09-19 15:15:00,12.798,12.907,12.769,12.902,400000.0
2007-09-19 15:16:00,12.793,12.927,12.793,12.927,350000.0
2007-09-19 15:17:00,12.761,12.891,12.761,12.875,500000.0
2007-09-19 15:18:00,12.885,12.893,12.789,12.893,450000.0
2007-09-19 15:19:00,12.802,12.912,12.766,12.766,450000.0
2007-09-19 15:20:00,12.85,12.872,12.791,12.814,550000.0
2007-09-19 15:21:00,12.85,12.9,12.812,12.89,400000.0
2007-09-19 15:22:00,12.903,12.935,12.836,12.906,350000.0
2007-09-19 15:23:00,12.835,12.922,12.835,12.902,400000.0
2007-09-19 15:24:00,12.873,12.917,12.792,12.917,500000.0
2007-09-19 15:25:00,12.928,12.928,12.779,12.862,450000.0
2007-09-19 15:26:00,12.929,12.961,12.846,12.846,450000.0
2007-09-19 15:27:00,12.881,12.975,12.872,12.975,400000.0
2007-09-19 15:28:00,12.897,12.974,12.82,12.974,550000.0
2007-09-19 15:29:00,12.971,12.971,12.858,12.874,400000.0
2007-09-19 15:30:00,12.925,12.957,12.828,12.893,450000.0
2007-09-19 15:31:00,12.9,12.989,12.881,12.881,500000.0
2007-09-19 15:32:00,12.986,12.995,12.846,12.945,500000.0
2007-09-19 15:33:00,12.927,12.937,12.835,12.926,400000.0
2007-09-19 15:34:00,12.896,12.98,12.896,12.98,450000.0
2007-09-19 15:35:00,12.955,13.034,12.84,12.922,500000.0
2007-09-19 15:36:00,12.937,12.983,12.869,12.982,550000.0
2007-09-19 15:37:00,12.931,12.982,12.856,12.899,450000.0
2007-09-19 15:38:00,12.877,12.949,12.865,12.879,450000.0
2007-09-19 15:39:00,12.888,12.974,12.888,12.959,350000.0
2007-09-19 15:40:00,12.85,12.944,12.832,12.852,450000.0
2007-09-19 15:41:00,12.922,12.964,12.831,12.846,350000.0
2007-09-19 15:42:00,12.962,12.962,12.805,12.841,450000.0
2007-09-19 15:43:00,12.908,12.938,12.816,12.876,450000.0
2007-09-19 15:44:00,12.967,12.985,12.882,12.944,350000.0
2007-09-19 15:45:00,12.873,13.009,12.873,12.979,500000.0
2007-09-19 15:46:00,13.011,13.03,12.918,12.982,350000.0
2007-09-19 15:47:00,12.968,13.011,12.844,12.871,550000.0
2007-09-19 15:48:00,12.911,12.955,12.856,12.874,350000.0
2007-09-19 15:49:00,12.939,12.994,12.91,12.994,350000.0
2007-09-19 15:50:00,13.01,13.01,12.88,12.906,550000.0
2007-09-19 15:51:00,12.976,13.01,12.879,12.983,550000.0
2007-09-19 15:52:00,12.892,12.982,12.843,12.843,350000.0
2007-09-19 15:53:00,13.011,13.038,12.929,12.994,500000.0
2007-09-19 15:54:00,12.974,13.015,12.891,12.986,400000.0
2007-09-19 15:55:00,12.913,13.058,12.913,13.008,500000.0
2007-09-19 15:56:00,13.01,13.01,12.869,12.869,450000.0
2007-09-19 15:57:00,12.958,13.008,12.924,12.949,450000.0
2007-09-19 15:58:00,12.926,12.992,12.891,12.902,400000.0
2007-09-19 15:59:00,13.025,13.074,12.951,12.971,450000.0
2007-09-19 16:00:00,13.009,13.011,12.874,12.976,550000.0
2007-09-19 16:01:00,12.982,13.012,12.896,12.988,450000.0
2007-09-19 16:02:00,12.876,13.017,12.854,12.937,550000.0
2007-09-19 16:03:00,12.925,13.023,12.883,12.981,400000.0
2007-09-19 16:04:00,12.862,12.981,12.851,12.944,550000.0
2007-09-19 16:05:00,12.967,12.967,12.849,12.926,350000.0
2007-09-19 16:06:00,12.92,12.974,12.864,12.974,500000.0
2007-09-19 16:07:00,12.99,12.999,12.847,12.847,500000.0
2007-09-19 16:08:00,12.826,12.952,12.826,12.894,450000.0
2007-09-19 16:09:00,12.853,12.972,12.841,12.972,350000.0
2007-09-19 16:10:00,12.902,12.978,12.841,12.976,400000.0
2007-09-19 16:11:00,12.983,13.014,12.889,12.929,500000.0
2007-09-19 16:12:00,12.912,13.001,12.9,13.001,400000.0
2007-09-19 16:13:00,12.887,12.969,12.832,12.969,450000.0
2007-09-19 16:14:00,12.929,12.936,12.829,12.881,350000.0
2007-09-19 16:15:00,12.882,12.991,12.813,12.843,400000.0
2007-09-19 16:16:00,12.905,12.981,12.86,12.942,550000.0
2007-09-19 16:17:00,12.94,12.978,12.848,12.848,350000.0
2007-09-19 16:18:00,12.976,12.991,12.862,12.957,400000.0
2007-09-19 16:19:00,12.892,12.992,12.892,12.992,500000.0
2007-09-19 16:20:00,12.978,12.978,12.843,12.926,550000.0
2007-09-19 16:21:00,12.939,12.963,12.876,12.876,400000.0
2007-09-19 16:22:00,12.954,12.969,12.869,12.932,450000.0
2007-09-19 16:23:00,12.918,13.021,12.89,12.89,400000.0
2007-09-19 16:24:00,12.976,12.976,12.873,12.888,350000.0
2007-09-19 16:25:00,12.988,12.988,12.858,12.914,450000.0
2007-09-19 16:26:00,12.966,13.001,12.869,12.869,550000.0
2007-09-19 16:27:00,13.004,13.01,12.944,12.97,300000.0
2007-09-19 16:28:00,12.96,12.963,12.817,12.933,550000.0
2007-09-19 16:29:00,12.901,12.988,12.88,12.912,400000.0
2007-09-19 16:30:00,12.877,12.98,12.866,12.969,550000.0
2007-09-19 16:31:00,13.015,13.028,12.913,12.913,500000.0
2007-09-19 16:32:00,12.943,13.012,12.912,13.012,400000.0
2007-09-19 16:33:00,12.913,13.031,12.894,12.912,550000.0
2007-09-19 16:34:00,12.977,12.987,12.887,12.987,400000.0
2007-09-19 16:35:00,12.908,12.954,12.856,12.954,400000.0
2007-09-19 16:36:00,12.94,12.961,12.857,12.863,400000.0
2007-09-19 16:37:00,12.88,12.989,12.826,12.935,400000.0
2007-09-19 16:38:00,12.785,12.923,12.785,12.833,450000.0
2007-09-19 16:39:00,12.894,12.957,12.867,12.943,500000.0
2007-09-19 16:40:00,12.867,12.937,12.863,12.881,450000.0
2007-09-19 16:41:00,12.86,12.972,12.808,12.891,400000.0
2007-09-19 16:42:00,12.805,12.934,12.805,12.934,500000.0
2007-09-19 16:43:00,12.814,12.944,12.814,12.871,350000.0
2007-09-19 16:44:00,12.844,12.97,12.844,12.955,550000.0
2007-09-19 16:45:00,12.862,12.956,12.818,12.838,400000.0
2007-09-19 16:46:00,12.91,12.913,12.838,12.881,300000.0
2007-09-19 16:47:00,12.832,12.923,12.792,12.838,600000.0
2007-09-19 16:48:00,12.925,12.992,12.871,12.917,500000.0
2007-09-19 16:49:00,12.923,12.973,12.844,12.844,450000.0
2007-09-19 16:50:00,12.929,12.929,12.776,12.865,500000.0
2007-09-19 16:51:00,12.889,12.945,12.768,12.862,500000.0
2007-09-19 16:52:00,12.831,12.957,12.827,12.944,400000.0
2007-09-19 16:53:00,12.926,12.936,12.83,12.871,400000.0
2007-09-19 16:54:00,12.832,12.951,12.814,12.898,450000.0
2007-09-19 16:55:00,12.963,12.963,12.826,12.946,500000.0
2007-09-19 16:56:00,12.845,12.963,12.819,12.849,400000.0
2007-09-19 16:57:00,12.845,12.921,12.839,12.864,500000.0
2007-09-19 16:58:00,12.892,12.999,12.865,12.928,500000.0
2007-09-19 16:59:00,12.859,12.964,12.819,12.873,400000.0
2007-09-19 17:00:00,12.879,12.946,12.833,12.923,400000.0
2007-09-19 17:01:00,12.881,12.935,12.824,12.853,400000.0
2007-09-19 17:02:00,12.876,12.975,12.866,12.88,400000.0
2007-09-19 17:03:00,12.914,12.964,12.831,12.837,450000.0
2007-09-19 17:04:00,12.869,12.968,12.845,12.906,350000.0
2007-09-19 17:05:00,12.962,12.962,12.847,12.922,400000.0
2007-09-19 17:06:00,12.948,12.948,12.806,12.902,350000.0
2007-09-19 17:07:00,12.854,12.903,12.825,12.903,400000.0
2007-09-19 17:08:00,12.823,12.963,12.823,12.883,500000.0
2007-09-19 17:09:00,12.985,13.003,12.858,12.869,450000.0
2007-09-19 17:10:00,12.961,12.973,12.864,12.917,550000.0
2007-09-19 17:11:00,12.96,12.973,12.842,12.853,400000.0
2007-09-19 17:12:00,12.904,12.928,12.831,12.858,400000.0
2007-09-19 17:13:00,12.934,13.02,12.837,12.837,600000.0
2007-09-19 17:14:00,12.889,12.947,12.829,12.947,550000.0
2007-09-19 17:15:00,12.822,12.924,12.786,12.863,350000.0
2007-09-19 17:16:00,12.931,12.931,12.837,12.913,450000.0
2007-09-19 17:17:00,12.939,12.992,12.847,12.943,400000.0
2007-09-19 17:18:00,12.909,12.959,12.886,12.959,350000.0
2007-09-19 17:19:00,12.924,12.941,12.8,12.875,550000.0
2007-09-19 17:20:00,12.913,12.97,12.841,12.858,350000.0
2007-09-19 17:21:00,12.922,12.968,12.881,12.881,400000.0
2007-09-19 17:22:00,12.931,12.944,12.818,12.845,400000.0
2007-09-19 17:23:00,12.851,12.935,12.838,12.935,550000.0
2007-09-19 17:24:00,12.928,12.969,12.825,12.952,400000.0
2007-09-19 17:25:00,12.962,12.962,12.782,12.864,550000.0
2007-09-19 17:26:00,12.84,12.947,12.84,12.847,450000.0
2007-09-19 17:27:00,12.963,12.963,12.841,12.913,650000.0
2007-09-19 17:28:00,12.884,12.952,12.797,12.81,550000.0
2007-09-19 17:29:00,12.834,12.968,12.834,12.963,450000.0
2007-09-19 17:30:00,12.829,12.962,12.829,12.926,350000.0
2007-09-19 17:31:00,12.879,12.914,12.794,12.897,600000.0
2007-09-19 17:32:00,12.846,12.96,12.846,12.897,400000.0
2007-09-19 17:33:00,12.814,12.931,12.814,12.931,400000.0
2007-09-19 17:34:00,12.913,12.923,12.849,12.888,350000.0
2007-09-19 17:35:00,12.902,12.975,12.84,12.894,500000.0
2007-09-19 17:36:00,12.92,12.973,12.843,12.937,400000.0
2007-09-19 17:37:00,12.923,12.923,12.775,12.868,550000.0
2007-09-19 17:38:00,12.913,12.913,12.784,12.819,550000.0
2007-09-19 17:39:00,12.89,12.893,12.79,12.809,350000.0
2007-09-19 17:40:00,12.839,12.927,12.827,12.901,500000.0
2007-09-19 17:41:00,12.827,12.914,12.82,12.901,350000.0
2007-09-19 17:42:00,12.82,12.948,12.82,12.906,500000.0
2007-09-19 17:43:00,12.805,12.898,12.782,12.827,550000.0
2007-09-19 17:44:00,12.909,12.928,12.834,12.88,450000.0
2007-09-19 17:45:00,12.833,12.896,12.791,12.818,550000.0
2007-09-19 17:46:00,12.838,12.92,12.832,12.849,350000.0
2007-09-19 17:47:00,12.868,12.891,12.768,12.891,550000.0
2007-09-19 17:48:00,12.886,12.904,12.776,12.904,400000.0
2007-09-19 17:49:00,12.875,12.919,12.825,12.882,350000.0
2007-09-19 17:50:00,12.891,12.891,12.753,12.753,550000.0
2007-09-19 17:51:00,12.806,12.928,12.806,12.819,450000.0
2007-09-19 17:52:00,12.868,12.911,12.785,12.79,350000.0
2007-09-19 17:53:00,12.869,12.925,12.838,12.838,500000.0
2007-09-19 17:54:00,12.905,12.905,12.76,12.889,350000.0
2007-09-19 17:55:00,12.804,12.87,12.802,12.813,350000.0
2007-09-19 17:56:00,12.819,12.961,12.819,12.901,500000.0
2007-09-19 17:57:00,12.812,12.935,12.812,12.83,400000.0
2007-09-19 17:58:00,12.833,12.833,12.822,12.825,150000.0
2007-09-19 17:59:00,12.812,12.922,12.812,12.922,350000.0
2007-09-19 18:00:00,12.894,12.929,12.794,12.794,400000.0
2007-09-19 18:01:00,12.897,12.927,12.783,12.87,500000.0
2007-09-19 18:02:00,12.787,12.896,12.782,12.878,500000.0
2007-09-19 18:03:00,12.897,12.937,12.787,12.848,350000.0
2007-09-19 18:04:00,12.936,12.936,12.803,12.803,450000.0
2007-09-19 18:05:00,12.88,12.909,12.759,12.816,750000.0
2007-09-19 18:06:00,12.918,12.918,12.76,12.821,550000.0
2007-09-19 18:07:00,12.893,12.893,12.783,12.783,550000.0
2007-09-19 18:08:00,12.857,12.971,12.83,12.862,500000.0
2007-09-19 18:09:00,12.846,12.917,12.776,12.844,350000.0
2007-09-19 18:10:00,12.881,12.912,12.807,12.912,400000.0
2007-09-19 18:11:00,12.793,12.878,12.752,12.86,450000.0
2007-09-19 18:12:00,12.888,12.888,12.709,12.846,400000.0
2007-09-19 18:13:00,12.883,12.922,12.806,12.832,550000.0
2007-09-19 18:14:00,12.81,12.926,12.81,12.877,400000.0
2007-09-19 18:15:00,12.888,12.888,12.784,12.784,450000.0
2007-09-19 18:16:00,12.863,12.863,12.78,12.825,350000.0
2007-09-19 18:17:00,12.785,12.926,12.769,12.884,400000.0
2007-09-19 18:18:00,12.865,12.898,12.765,12.765,500000.0
2007-09-19 18:19:00,12.904,12.912,12.81,12.908,400000.0
2007-09-19 18:20:00,12.796,12.893,12.761,12.883,400000.0
2007-09-19 18:21:00,12.864,12.898,12.802,12.843,550000.0
2007-09-19 18:22:00,12.921,12.931,12.842,12.929,350000.0
2007-09-19 18:23:00,12.93,12.934,12.861,12.934,400000.0
2007-09-19 18:24:00,12.866,12.925,12.832,12.846,450000.0
2007-09-19 18:25:00,12.845,12.893,12.79,12.827,500000.0
2007-09-19 18:26:00,12.914,12.914,12.806,12.865,500000.0
2007-09-19 18:27:00,12.885,12.893,12.786,12.874,350000.0
2007-09-19 18:28:00,12.876,12.887,12.782,12.887,350000.0
2007-09-19 18:29:00,12.842,12.911,12.811,12.828,350000.0
2007-09-19 18:30:00,12.871,12.894,12.769,12.847,450000.0
2007-09-19 18:31:00,12.833,12.903,12.803,12.829,1550000.0
2007-09-19 18:32:00,12.827,12.911,12.769,12.83,450000.0
2007-09-19 18:33:00,12.775,12.876,12.775,12.812,400000.0
2007-09-19 18:34:00,12.915,12.915,12.793,12.832,550000.0
2007-09-19 18:35:00,12.857,12.934,12.857,12.865,350000.0
2007-09-19 18:36:00,12.885,12.887,12.807,12.88,400000.0
2007-09-19 18:37:00,12.826,12.9,12.8,12.895,400000.0
2007-09-19 18:38:00,12.85,12.883,12.779,12.839,450000.0
2007-09-19 18:39:00,12.887,12.887,12.781,12.856,400000.0
2007-09-19 18:40:00,12.819,12.907,12.761,12.888,250000.0
2007-09-19 18:41:00,12.924,12.924,12.818,12.821,400000.0
2007-09-19 18:42:00,12.855,12.856,12.786,12.844,200000.0
2007-09-19 18:43:00,12.951,12.951,12.817,12.907,400000.0
2007-09-19 18:44:00,12.881,12.94,12.81,12.914,500000.0
2007-09-19 18:45:00,12.86,12.914,12.848,12.848,350000.0
2007-09-19 18:46:00,12.925,12.97,12.824,12.94,500000.0
2007-09-19 18:47:00,12.867,12.924,12.776,12.825,550000.0
2007-09-19 18:48:00,12.888,12.92,12.808,12.808,400000.0
2007-09-19 18:49:00,12.853,12.938,12.853,12.915,400000.0
2007-09-19 18:50:00,12.903,12.941,12.805,12.928,400000.0
2007-09-19 18:51:00,12.898,12.92,12.798,12.83,450000.0
2007-09-19 18:52:00,12.912,12.925,12.769,12.833,550000.0
2007-09-19 18:53:00,12.903,12.924,12.855,12.921,450000.0
2007-09-19 18:54:00,12.88,12.919,12.805,12.919,450000.0
2007-09-19 18:55:00,12.821,12.942,12.773,12.826,550000.0
2007-09-19 18:56:00,12.89,12.902,12.814,12.86,450000.0
2007-09-19 18:57:00,12.949,12.949,12.842,12.925,450000.0
2007-09-19 18:58:00,12.878,12.959,12.826,12.926,400000.0
2007-09-19 18:59:00,12.856,12.909,12.856,12.877,450000.0
2007-09-19 19:00:00,12.878,12.966,12.816,12.966,350000.0
2007-09-19 19:01:00,12.872,12.936,12.835,12.886,500000.0
2007-09-19 19:02:00,12.949,12.949,12.787,12.9,450000.0
2007-09-19 19:03:00,12.959,12.959,12.855,12.933,350000.0
2007-09-19 19:04:00,12.872,12.988,12.833,12.916,450000.0
2007-09-19 19:05:00,12.833,12.933,12.829,12.854,350000.0
2007-09-19 19:06:00,12.926,12.932,12.814,12.846,400000.0
2007-09-19 19:07:00,12.927,12.927,12.752,12.777,350000.0
2007-09-19 19:08:00,12.879,12.92,12.856,12.916,250000.0
2007-09-19 19:09:00,12.866,12.916,12.822,12.844,350000.0
2007-09-19 19:10:00,12.904,12.934,12.833,12.934,550000.0
2007-09-19 19:11:00,12.82,12.929,12.781,12.929,500000.0
2007-09-19 19:12:00,12.84,12.94,12.84,12.92,350000.0
2007-09-19 19:13:00,12.931,12.935,12.821,12.821,400000.0
2007-09-19 19:14:00,12.914,12.914,12.874,12.874,100000.0
2007-09-19 19:15:00,12.888,12.947,12.85,12.876,350000.0
2007-09-19 19:16:00,12.942,12.942,12.867,12.904,350000.0
2007-09-19 19:17:00,12.894,12.941,12.817,12.941,350000.0
2007-09-19 19:18:00,12.83,12.935,12.829,12.888,350000.0
2007-09-19 19:19:00,12.953,12.969,12.835,12.886,350000.0
2007-09-19 19:20:00,12.909,12.92,12.803,12.859,350000.0
2007-09-19 19:21:00,12.857,12.925,12.827,12.892,350000.0
2007-09-19 19:22:00,12.916,12.967,12.826,12.848,400000.0
2007-09-19 19:23:00,12.859,12.954,12.822,12.947,350000.0
2007-09-19 19:24:00,12.835,12.949,12.808,12.841,350000.0
2007-09-19 19:25:00,12.93,12.937,12.829,12.831,400000.0
2007-09-19 19:26:00,12.903,12.924,12.781,12.869,550000.0
2007-09-19 19:27:00,12.855,12.913,12.84,12.891,250000.0
2007-09-19 19:28:00,12.773,12.916,12.773,12.893,400000.0
2007-09-19 19:29:00,12.798,12.911,12.764,12.821,400000.0
2007-09-19 19:30:00,12.831,12.969,12.8,12.8,400000.0
2007-09-19 19:31:00,12.869,12.917,12.794,12.831,550000.0
2007-09-19 19:32:00,12.817,12.91,12.787,12.896,400000.0
2007-09-19 19:33:00,12.918,12.923,12.822,12.876,400000.0
2007-09-19 19:34:00,12.913,12.942,12.848,12.912,350000.0
2007-09-19 19:35:00,12.913,12.913,12.775,12.839,400000.0
2007-09-19 19:36:00,12.795,12.903,12.795,12.812,400000.0
2007-09-19 19:39:00,12.922,12.949,12.814,12.82,300000.0
2007-09-19 19:40:00,12.824,12.923,12.817,12.901,400000.0
2007-09-19 19:41:00,12.889,12.936,12.79,12.877,500000.0
2007-09-19 19:42:00,12.901,12.931,12.901,12.931,100000.0
2007-09-19 19:43:00,12.922,12.922,12.789,12.789,100000.0
2007-09-19 19:44:00,12.85,12.953,12.832,12.92,550000.0
2007-09-19 19:45:00,12.924,12.951,12.818,12.846,450000.0
2007-09-19 19:46:00,12.925,12.962,12.823,12.962,400000.0
2007-09-19 19:47:00,12.92,12.941,12.822,12.917,450000.0
2007-09-19 19:48:00,12.88,12.932,12.815,12.844,550000.0
2007-09-19 19:49:00,12.916,12.964,12.855,12.855,300000.0
2007-09-19 19:50:00,12.935,12.935,12.788,12.889,550000.0
2007-09-19 19:51:00,12.91,12.91,12.829,12.833,200000.0
2007-09-19 19:52:00,12.913,12.92,12.798,12.83,500000.0
2007-09-19 19:53:00,12.851,12.971,12.851,12.897,250000.0
2007-09-19 19:54:00,12.922,12.941,12.84,12.934,450000.0
2007-09-19 19:55:00,12.86,12.948,12.851,12.886,450000.0
2007-09-19 19:56:00,12.923,12.942,12.797,12.9,500000.0
2007-09-19 19:58:00,12.827,12.933,12.821,12.933,400000.0
2007-09-19 19:59:00,12.885,12.912,12.78,12.795,500000.0
2007-09-19 20:00:00,12.871,12.947,12.819,12.931,450000.0
2007-09-19 20:01:00,12.888,12.969,12.85,12.85,350000.0
2007-09-19 20:02:00,12.915,12.928,12.899,12.899,200000.0
2007-09-19 20:03:00,12.919,12.919,12.781,12.809,450000.0
2007-09-19 20:04:00,12.816,12.816,12.816,12.816,50000.0
2007-09-19 20:06:00,12.893,12.912,12.786,12.84,450000.0
2007-09-19 20:07:00,12.877,12.918,12.773,12.918,400000.0
2007-09-19 20:08:00,12.917,12.917,12.806,12.905,350000.0
2007-09-19 20:09:00,12.869,12.92,12.803,12.904,450000.0
2007-09-19 20:10:00,12.821,12.921,12.8,12.857,350000.0
2007-09-19 20:11:00,12.808,12.906,12.808,12.811,250000.0
2007-09-19 20:12:00,12.796,12.923,12.796,12.83,350000.0
2007-09-19 20:14:00,12.788,12.896,12.759,12.805,400000.0
2007-09-19 20:15:00,12.868,12.868,12.868,12.868,50000.0
2007-09-19 20:16:00,12.839,12.839,12.839,12.839,50000.0
2007-09-19 20:17:00,12.822,12.904,12.787,12.795,550000.0
2007-09-19 20:18:00,12.803,12.936,12.803,12.84,550000.0
2007-09-19 20:19:00,12.863,12.863,12.863,12.863,50000.0
2007-09-19 20:20:00,12.906,12.906,12.771,12.806,400000.0
2007-09-19 20:23:00,12.808,12.808,12.808,12.808,50000.0
2007-09-19 20:24:00,12.905,12.922,12.809,12.904,350000.0
2007-09-19 20:25:00,12.899,12.928,12.834,12.892,350000.0
2007-09-19 20:26:00,12.901,12.912,12.824,12.887,400000.0
2007-09-19 20:27:00,12.941,12.945,12.865,12.887,500000.0
2007-09-19 20:28:00,12.862,12.94,12.823,12.828,350000.0
2007-09-19 20:29:00,12.901,12.959,12.821,12.909,550000.0
2007-09-19 20:30:00,12.862,12.947,12.828,12.828,200000.0
2007-09-19 20:31:00,12.885,12.885,12.863,12.863,100000.0
2007-09-19 20:32:00,12.93,12.951,12.822,12.951,350000.0
2007-09-19 20:33:00,12.798,12.875,12.798,12.875,100000.0
2007-09-19 20:36:00,12.899,12.954,12.842,12.91,300000.0
2007-09-19 20:37:00,12.882,12.943,12.847,12.87,350000.0
2007-09-19 20:38:00,12.902,12.948,12.854,12.854,400000.0
2007-09-19 20:39:00,12.9,12.957,12.822,12.915,350000.0
2007-09-19 20:40:00,12.858,12.954,12.834,12.834,550000.0
2007-09-19 20:41:00,12.918,12.936,12.905,12.905,200000.0
2007-09-19 20:42:00,12.921,12.921,12.921,12.921,50000.0
2007-09-19 20:44:00,12.916,12.916,12.895,12.895,100000.0
2007-09-19 20:48:00,12.834,12.955,12.806,12.806,400000.0
2007-09-19 20:49:00,12.914,12.939,12.83,12.833,350000.0
2007-09-19 20:50:00,12.815,12.832,12.815,12.832,150000.0
2007-09-19 20:51:00,12.842,12.889,12.78,12.804,350000.0
2007-09-19 20:52:00,12.943,12.943,12.797,12.842,450000.0
2007-09-19 20:53:00,12.839,12.903,12.798,12.903,200000.0
2007-09-19 20:55:00,12.837,12.882,12.801,12.801,250000.0
2007-09-19 21:00:00,12.889,12.942,12.831,12.832,400000.0
2007-09-19 21:04:00,12.924,12.952,12.813,12.916,450000.0
2007-09-19 21:07:00,12.895,12.945,12.801,12.923,300000.0
2007-09-19 21:08:00,12.842,12.903,12.842,12.889,200000.0
2007-09-19 21:09:00,12.913,12.913,12.817,12.817,300000.0
2007-09-19 21:10:00,12.807,12.889,12.803,12.803,200000.0
2007-09-19 21:11:00,12.813,12.888,12.813,12.888,100000.0
2007-09-19 21:12:00,12.906,12.946,12.815,12.815,200000.0
2007-09-19 21:13:00,12.917,12.943,12.917,12.943,150000.0
2007-09-19 21:15:00,12.947,12.947,12.927,12.927,100000.0
2007-09-19 21:17:00,12.92,12.92,12.779,12.779,200000.0
2007-09-19 21:18:00,12.913,12.913,12.818,12.904,200000.0
2007-09-19 21:20:00,12.799,12.929,12.799,12.839,450000.0
2007-09-19 21:21:00,12.921,12.921,12.919,12.919,100000.0
2007-09-19 21:22:00,12.839,12.896,12.799,12.834,300000.0
2007-09-19 21:30:00,12.861,12.901,12.782,12.8,400000.0
2007-09-19 21:31:00,12.834,12.915,12.803,12.853,300000.0
2007-09-19 21:35:00,12.9,12.901,12.818,12.901,400000.0
2007-09-19 21:36:00,12.896,12.896,12.862,12.863,150000.0
2007-09-19 21:38:00,12.901,12.937,12.821,12.937,500000.0
2007-09-19 21:39:00,12.901,12.931,12.813,12.813,300000.0
2007-09-19 21:40:00,12.889,12.889,12.889,12.889,50000.0
2007-09-19 21:43:00,12.962,12.962,12.843,12.843,200000.0
2007-09-19 21:46:00,12.896,12.896,12.896,12.896,50000.0
2007-09-19 21:47:00,12.891,12.891,12.808,12.808,100000.0
2007-09-19 21:50:00,12.826,12.922,12.783,12.922,300000.0
2007-09-19 21:53:00,12.908,12.908,12.805,12.805,150000.0
2007-09-19 21:57:00,12.922,12.922,12.824,12.824,150000.0
2007-09-19 22:00:00,12.798,12.798,12.798,12.798,100000.0
2007-09-19 22:01:00,12.926,12.934,12.926,12.934,100000.0
2007-09-19 22:02:00,12.808,12.808,12.808,12.808,100000.0
2007-09-19 22:03:00,12.911,12.919,12.798,12.798,250000.0
2007-09-19 22:05:00,12.937,12.937,12.835,12.835,150000.0
2007-09-19 22:08:00,12.858,12.892,12.783,12.797,400000.0
2007-09-19 22:09:00,12.943,12.943,12.824,12.839,200000.0
2007-09-19 22:10:00,12.918,12.93,12.79,12.793,400000.0
2007-09-19 22:11:00,12.833,12.87,12.797,12.87,200000.0
2007-09-19 22:12:00,12.843,12.926,12.831,12.926,300000.0
2007-09-19 22:13:00,12.793,12.793,12.793,12.793,50000.0
2007-09-19 22:14:00,12.788,12.831,12.785,12.785,150000.0
2007-09-19 22:15:00,12.841,12.878,12.786,12.878,300000.0
2007-09-19 22:17:00,12.903,12.922,12.82,12.82,300000.0
2007-09-19 22:18:00,12.8,12.902,12.78,12.901,250000.0
2007-09-19 22:19:00,12.812,12.902,12.802,12.802,350000.0
2007-09-19 22:20:00,12.833,12.859,12.76,12.76,250000.0
2007-09-19 22:21:00,12.765,12.879,12.754,12.854,300000.0
2007-09-19 22:22:00,12.845,12.845,12.829,12.829,100000.0
2007-09-19 22:24:00,12.879,12.88,12.879,12.88,100000.0
2007-09-19 22:25:00,12.798,12.849,12.753,12.838,200000.0
2007-09-19 22:30:00,12.879,12.882,12.741,12.879,400000.0
2007-09-19 22:33:00,12.892,12.892,12.79,12.79,150000.0
2007-09-19 22:34:00,12.795,12.897,12.795,12.897,100000.0
2007-09-19 22:40:00,12.882,12.882,12.78,12.78,150000.0
2007-09-19 22:50:00,12.882,12.882,12.78,12.78,150000.0
2007-09-19 22:52:00,12.895,12.895,12.795,12.795,150000.0
2007-09-19 22:55:00,12.882,12.883,12.789,12.853,350000.0
2007-09-19 22:56:00,12.89,12.906,12.789,12.819,600000.0
2007-09-19 22:57:00,12.865,12.889,12.781,12.816,250000.0
2007-09-19 22:58:00,12.9,12.9,12.778,12.806,300000.0
2007-09-19 22:59:00,12.91,12.91,12.828,12.828,250000.0
2007-09-19 23:00:00,12.872,12.872,12.831,12.831,100000.0
2007-09-19 23:01:00,12.93,12.93,12.807,12.807,150000.0
2007-09-19 23:02:00,12.917,12.917,12.917,12.917,50000.0
2007-09-19 23:03:00,12.91,12.91,12.828,12.828,250000.0
2007-09-19 23:04:00,12.822,12.874,12.793,12.874,150000.0
2007-09-19 23:05:00,12.924,12.924,12.88,12.88,150000.0
2007-09-19 23:06:00,12.85,12.947,12.828,12.933,350000.0
2007-09-19 23:08:00,12.871,12.874,12.783,12.855,350000.0
2007-09-19 23:09:00,12.763,12.763,12.763,12.763,50000.0
2007-09-19 23:10:00,12.854,12.854,12.854,12.854,50000.0
2007-09-19 23:15:00,12.952,12.952,12.85,12.85,150000.0
2007-09-19 23:16:00,12.824,12.928,12.824,12.928,100000.0
2007-09-19 23:20:00,12.902,12.902,12.8,12.8,150000.0
2007-09-19 23:24:00,12.902,12.902,12.8,12.8,150000.0
2007-09-19 23:27:00,12.889,12.889,12.783,12.783,150000.0
2007-09-19 23:30:00,12.902,12.902,12.8,12.8,150000.0
2007-09-19 23:39:00,12.891,12.891,12.785,12.785,150000.0
2007-09-19 23:40:00,12.8,12.902,12.8,12.902,100000.0
2007-09-19 23:50:00,12.902,12.902,12.8,12.8,150000.0
2007-09-19 23:53:00,12.913,12.913,12.814,12.814,150000.0
2007-09-19 23:55:00,12.848,12.899,12.784,12.877,450000.0
2007-09-19 23:56:00,12.858,12.858,12.79,12.79,100000.0
2007-09-19 23:59:00,12.848,12.886,12.782,12.876,450000.0
2007-09-20 00:00:00,12.878,12.878,12.875,12.875,100000.0
2007-09-20 00:01:00,12.879,12.879,12.876,12.876,100000.0
2007-09-20 00:02:00,12.87,12.87,12.79,12.79,100000.0
2007-09-20 00:03:00,12.784,12.784,12.784,12.784,50000.0
2007-09-20 00:05:00,12.806,12.909,12.806,12.806,250000.0
2007-09-20 00:06:00,12.806,12.902,12.792,12.792,200000.0
2007-09-20 00:10:00,12.765,12.893,12.75,12.792,250000.0
2007-09-20 00:11:00,12.9,12.917,12.806,12.91,350000.0
2007-09-20 00:12:00,12.772,12.873,12.732,12.859,450000.0
2007-09-20 00:13:00,12.834,12.834,12.783,12.827,250000.0
2007-09-20 00:15:00,12.912,12.912,12.81,12.81,150000.0
2007-09-20 00:19:00,12.799,12.913,12.799,12.913,200000.0
2007-09-20 00:20:00,12.815,12.887,12.815,12.887,100000.0
2007-09-20 00:21:00,12.789,12.789,12.789,12.789,50000.0
2007-09-20 00:24:00,12.753,12.853,12.753,12.811,250000.0
2007-09-20 00:30:00,12.902,12.902,12.8,12.8,150000.0
2007-09-20 00:38:00,12.911,12.911,12.778,12.778,150000.0
2007-09-20 00:39:00,12.906,12.906,12.795,12.795,100000.0
2007-09-20 00:40:00,12.899,12.899,12.754,12.818,800000.0
2007-09-20 00:42:00,12.898,12.898,12.736,12.776,300000.0
2007-09-20 00:43:00,12.801,12.837,12.799,12.837,250000.0
2007-09-20 00:44:00,12.801,12.913,12.797,12.825,500000.0
2007-09-20 00:48:00,12.839,12.879,12.772,12.866,450000.0
2007-09-20 00:50:00,12.902,12.902,12.8,12.8,150000.0
2007-09-20 01:00:00,12.902,12.902,12.8,12.8,150000.0
2007-09-20 01:02:00,12.927,12.927,12.826,12.826,150000.0
2007-09-20 01:06:00,12.932,12.932,12.83,12.83,150000.0
2007-09-20 01:07:00,12.833,12.939,12.833,12.939,100000.0
2007-09-20 01:10:00,12.883,12.883,12.883,12.883,50000.0
2007-09-20 01:11:00,12.893,12.893,12.819,12.819,150000.0
2007-09-20 01:20:00,12.763,12.869,12.748,12.81,400000.0
2007-09-20 01:26:00,12.836,12.929,12.836,12.836,200000.0
2007-09-20 01:28:00,12.855,12.889,12.783,12.889,450000.0
2007-09-20 01:29:00,12.869,12.869,12.869,12.869,50000.0
2007-09-20 01:30:00,12.88,12.92,12.82,12.82,250000.0
2007-09-20 01:31:00,12.885,12.926,12.806,12.926,150000.0
2007-09-20 01:36:00,12.829,12.917,12.801,12.881,300000.0
2007-09-20 01:37:00,12.933,12.933,12.807,12.89,250000.0
2007-09-20 01:39:00,12.799,12.913,12.799,12.861,300000.0
2007-09-20 01:40:00,12.793,12.904,12.786,12.904,650000.0
2007-09-20 01:41:00,12.891,12.909,12.85,12.909,200000.0
2007-09-20 01:42:00,12.843,12.923,12.843,12.923,100000.0
2007-09-20 01:45:00,12.859,12.906,12.794,12.886,450000.0
2007-09-20 01:49:00,12.824,12.824,12.791,12.791,100000.0
2007-09-20 01:50:00,12.884,12.894,12.784,12.849,650000.0
2007-09-20 01:51:00,12.843,12.843,12.8,12.8,150000.0
2007-09-20 01:52:00,12.897,12.901,12.845,12.845,350000.0
2007-09-20 01:53:00,12.833,12.869,12.809,12.809,150000.0
2007-09-20 01:54:00,12.909,12.942,12.802,12.942,250000.0
2007-09-20 01:58:00,12.932,12.932,12.826,12.826,150000.0
2007-09-20 02:00:00,12.912,12.912,12.81,12.81,150000.0
2007-09-20 02:02:00,12.853,12.888,12.837,12.888,250000.0
2007-09-20 02:03:00,12.824,12.881,12.782,12.821,250000.0
2007-09-20 02:04:00,12.873,12.873,12.873,12.873,50000.0
2007-09-20 02:07:00,12.917,12.917,12.824,12.824,150000.0
2007-09-20 02:10:00,12.793,12.907,12.793,12.873,250000.0
2007-09-20 02:12:00,12.817,12.948,12.817,12.825,200000.0
2007-09-20 02:13:00,12.813,12.885,12.813,12.885,150000.0
2007-09-20 02:14:00,12.836,12.929,12.803,12.803,200000.0
2007-09-20 02:15:00,12.924,12.924,12.798,12.894,400000.0
2007-09-20 02:16:00,12.901,12.907,12.807,12.907,200000.0
2007-09-20 02:20:00,12.831,12.919,12.805,12.919,400000.0
2007-09-20 02:22:00,12.878,12.878,12.81,12.81,100000.0
2007-09-20 02:23:00,12.86,12.894,12.788,12.894,450000.0
2007-09-20 02:27:00,12.831,12.831,12.831,12.831,50000.0
2007-09-20 02:28:00,12.78,12.824,12.78,12.824,100000.0
2007-09-20 02:29:00,12.82,12.906,12.773,12.874,550000.0
2007-09-20 02:30:00,12.906,12.906,12.906,12.906,50000.0
2007-09-20 02:35:00,12.855,12.889,12.783,12.889,450000.0
2007-09-20 02:40:00,12.834,12.911,12.796,12.857,450000.0
2007-09-20 02:43:00,12.815,12.878,12.815,12.878,100000.0
2007-09-20 02:48:00,12.89,12.907,12.828,12.89,250000.0
2007-09-20 02:49:00,12.846,12.929,12.823,12.902,450000.0
2007-09-20 02:50:00,12.924,12.924,12.924,12.924,50000.0
2007-09-20 02:59:00,12.797,12.885,12.792,12.885,300000.0
2007-09-20 03:00:00,12.797,12.797,12.797,12.797,50000.0
2007-09-20 03:10:00,12.793,12.793,12.793,12.793,100000.0
2007-09-20 03:11:00,12.788,12.894,12.788,12.894,250000.0
2007-09-20 03:13:00,12.912,12.912,12.81,12.81,150000.0
2007-09-20 03:17:00,12.856,12.928,12.856,12.864,150000.0
2007-09-20 03:19:00,12.861,12.953,12.851,12.87,350000.0
2007-09-20 03:20:00,12.883,12.883,12.839,12.839,100000.0
2007-09-20 03:22:00,12.839,12.839,12.839,12.839,100000.0
2007-09-20 03:23:00,12.828,12.828,12.821,12.821,200000.0
2007-09-20 03:24:00,12.813,12.904,12.813,12.904,150000.0
2007-09-20 03:25:00,12.829,12.924,12.827,12.881,350000.0
2007-09-20 03:30:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 03:33:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 03:34:00,12.82,12.922,12.82,12.922,100000.0
2007-09-20 03:35:00,12.824,12.826,12.824,12.826,100000.0
2007-09-20 03:40:00,12.829,12.845,12.829,12.845,150000.0
2007-09-20 03:50:00,12.916,12.916,12.814,12.814,150000.0
2007-09-20 03:52:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 03:53:00,12.824,12.928,12.824,12.928,100000.0
2007-09-20 03:57:00,12.809,12.809,12.809,12.809,50000.0
2007-09-20 03:59:00,12.923,12.923,12.78,12.78,100000.0
2007-09-20 04:00:00,12.923,12.923,12.923,12.923,50000.0
2007-09-20 04:03:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:10:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:11:00,12.82,12.922,12.82,12.922,100000.0
2007-09-20 04:12:00,12.816,12.816,12.814,12.814,100000.0
2007-09-20 04:15:00,12.924,12.924,12.825,12.825,150000.0
2007-09-20 04:16:00,12.825,12.927,12.825,12.927,100000.0
2007-09-20 04:19:00,12.841,12.92,12.785,12.785,450000.0
2007-09-20 04:20:00,12.829,12.829,12.829,12.829,50000.0
2007-09-20 04:24:00,12.927,12.927,12.825,12.825,150000.0
2007-09-20 04:26:00,12.895,12.953,12.856,12.856,250000.0
2007-09-20 04:29:00,12.841,12.942,12.841,12.939,350000.0
2007-09-20 04:30:00,12.803,12.803,12.803,12.803,50000.0
2007-09-20 04:32:00,12.855,12.889,12.783,12.889,450000.0
2007-09-20 04:33:00,12.86,12.86,12.86,12.86,50000.0
2007-09-20 04:36:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:40:00,12.932,12.932,12.83,12.83,150000.0
2007-09-20 04:42:00,12.927,12.927,12.825,12.825,150000.0
2007-09-20 04:44:00,12.886,12.886,12.886,12.886,50000.0
2007-09-20 04:47:00,12.869,12.875,12.786,12.826,200000.0
2007-09-20 04:48:00,12.834,12.872,12.834,12.872,100000.0
2007-09-20 04:50:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:56:00,12.937,12.937,12.835,12.835,150000.0
2007-09-20 04:59:00,12.86,12.898,12.782,12.898,450000.0
2007-09-20 05:00:00,12.793,12.793,12.793,12.793,50000.0
2007-09-20 05:10:00,12.837,12.934,12.819,12.934,450000.0
2007-09-20 05:11:00,12.929,12.929,12.929,12.929,100000.0
2007-09-20 05:14:00,12.848,12.918,12.816,12.891,250000.0
2007-09-20 05:20:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 05:22:00,12.87,12.904,12.798,12.904,450000.0
2007-09-20 05:25:00,12.932,12.932,12.83,12.83,150000.0
2007-09-20 05:30:00,12.839,12.928,12.839,12.899,250000.0
2007-09-20 05:33:00,12.801,12.92,12.801,12.897,150000.0
2007-09-20 05:35:00,12.931,12.931,12.825,12.825,150000.0
2007-09-20 05:38:00,12.945,12.945,12.846,12.846,150000.0
2007-09-20 05:40:00,12.783,12.916,12.783,12.916,400000.0
2007-09-20 05:41:00,12.812,12.922,12.793,12.837,350000.0
2007-09-20 05:42:00,12.864,12.912,12.824,12.906,250000.0
2007-09-20 05:43:00,12.839,12.898,12.784,12.836,400000.0
2007-09-20 05:44:00,12.85,12.863,12.752,12.776,300000.0
2007-09-20 05:46:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 05:50:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 05:52:00,12.879,12.915,12.791,12.791,200000.0
2007-09-20 05:53:00,12.798,12.804,12.798,12.804,100000.0
2007-09-20 05:57:00,12.789,12.871,12.767,12.767,350000.0
2007-09-20 05:58:00,12.762,12.762,12.762,12.762,50000.0
2007-09-20 05:59:00,12.825,12.862,12.753,12.862,450000.0
2007-09-20 06:00:00,12.871,12.871,12.763,12.763,250000.0
2007-09-20 06:01:00,12.819,12.855,12.729,12.843,400000.0
2007-09-20 06:02:00,12.854,12.89,12.789,12.89,300000.0
2007-09-20 06:03:00,12.865,12.865,12.68,12.746,500000.0
2007-09-20 06:04:00,12.902,12.902,12.772,12.772,400000.0
2007-09-20 06:06:00,12.836,12.836,12.829,12.829,100000.0
2007-09-20 06:07:00,12.847,12.847,12.777,12.824,200000.0
2007-09-20 06:08:00,12.79,12.866,12.754,12.757,650000.0
2007-09-20 06:09:00,12.816,12.832,12.754,12.829,350000.0
2007-09-20 06:10:00,12.822,12.831,12.822,12.831,100000.0
2007-09-20 06:11:00,12.839,12.89,12.781,12.781,300000.0
2007-09-20 06:12:00,12.829,12.868,12.756,12.816,350000.0
2007-09-20 06:13:00,12.79,12.888,12.733,12.733,300000.0
2007-09-20 06:14:00,12.811,12.862,12.751,12.862,500000.0
2007-09-20 06:15:00,12.852,12.852,12.781,12.801,200000.0
2007-09-20 06:16:00,12.871,12.898,12.739,12.825,400000.0
2007-09-20 06:17:00,12.767,12.767,12.767,12.767,50000.0
2007-09-20 06:18:00,12.77,12.898,12.77,12.781,350000.0
2007-09-20 06:19:00,12.797,12.886,12.759,12.801,400000.0
2007-09-20 06:20:00,12.898,12.898,12.772,12.845,200000.0
2007-09-20 06:21:00,12.891,12.913,12.796,12.799,350000.0
2007-09-20 06:22:00,12.851,12.851,12.786,12.822,150000.0
2007-09-20 06:23:00,12.895,12.895,12.814,12.818,300000.0
2007-09-20 06:24:00,12.861,12.861,12.837,12.837,100000.0
2007-09-20 06:25:00,12.902,12.902,12.833,12.833,200000.0
2007-09-20 06:26:00,12.778,12.823,12.778,12.823,100000.0
2007-09-20 06:27:00,12.871,12.871,12.871,12.871,50000.0
2007-09-20 06:28:00,12.844,12.888,12.844,12.888,100000.0
2007-09-20 06:29:00,12.868,12.897,12.766,12.875,200000.0
2007-09-20 06:30:00,12.899,12.899,12.815,12.815,100000.0
2007-09-20 06:31:00,12.898,12.898,12.786,12.889,550000.0
2007-09-20 06:32:00,12.811,12.921,12.811,12.82,550000.0
2007-09-20 06:33:00,12.86,12.911,12.801,12.902,250000.0
2007-09-20 06:34:00,12.758,12.888,12.753,12.853,550000.0
2007-09-20 06:35:00,12.882,12.889,12.804,12.808,400000.0
2007-09-20 06:36:00,12.908,12.923,12.791,12.904,500000.0
2007-09-20 06:37:00,12.894,12.894,12.791,12.791,100000.0
2007-09-20 06:38:00,12.862,12.938,12.844,12.938,250000.0
2007-09-20 06:39:00,12.924,12.927,12.799,12.905,650000.0
2007-09-20 06:40:00,12.869,12.904,12.816,12.904,150000.0
2007-09-20 06:41:00,12.874,12.914,12.816,12.898,400000.0
2007-09-20 06:42:00,12.801,12.801,12.801,12.801,50000.0
2007-09-20 06:43:00,12.922,12.94,12.85,12.94,450000.0
2007-09-20 06:44:00,12.869,12.98,12.869,12.971,300000.0
2007-09-20 06:45:00,12.875,12.966,12.818,12.908,550000.0
2007-09-20 06:46:00,12.922,12.941,12.833,12.941,350000.0
2007-09-20 06:47:00,12.935,12.935,12.859,12.934,250000.0
2007-09-20 06:48:00,12.938,12.938,12.831,12.831,150000.0
2007-09-20 06:49:00,12.857,12.926,12.848,12.92,350000.0
2007-09-20 06:50:00,12.954,12.954,12.823,12.865,400000.0
2007-09-20 06:51:00,12.929,12.929,12.906,12.906,100000.0
2007-09-20 06:52:00,12.926,12.93,12.926,12.93,100000.0
2007-09-20 06:53:00,12.881,12.908,12.831,12.908,150000.0
2007-09-20 06:54:00,12.853,12.975,12.846,12.95,400000.0
2007-09-20 06:55:00,12.815,12.939,12.793,12.907,550000.0
2007-09-20 06:56:00,12.949,12.959,12.85,12.867,300000.0
2007-09-20 06:57:00,12.807,12.94,12.807,12.925,350000.0
2007-09-20 06:58:00,12.952,12.959,12.952,12.959,100000.0
2007-09-20 06:59:00,12.931,12.931,12.805,12.901,350000.0
2007-09-20 07:00:00,12.862,12.909,12.822,12.877,250000.0
2007-09-20 07:01:00,12.868,12.996,12.836,12.898,450000.0
2007-09-20 07:02:00,12.947,12.947,12.893,12.93,350000.0
2007-09-20 07:03:00,12.893,12.912,12.893,12.912,100000.0
2007-09-20 07:04:00,12.85,12.85,12.85,12.85,50000.0
2007-09-20 07:05:00,12.943,12.958,12.823,12.936,450000.0
2007-09-20 07:06:00,12.901,12.919,12.78,12.78,450000.0
2007-09-20 07:07:00,12.927,12.927,12.766,12.871,250000.0
2007-09-20 07:09:00,12.829,12.869,12.785,12.818,400000.0
2007-09-20 07:10:00,12.891,12.915,12.823,12.854,350000.0
2007-09-20 07:11:00,12.854,12.918,12.795,12.918,400000.0
2007-09-20 07:12:00,12.864,12.927,12.855,12.927,150000.0
2007-09-20 07:14:00,12.932,12.932,12.83,12.83,150000.0
2007-09-20 07:16:00,12.8,12.925,12.8,12.922,350000.0
2007-09-20 07:17:00,12.81,12.904,12.779,12.904,400000.0
2007-09-20 07:18:00,12.811,12.901,12.811,12.858,300000.0
2007-09-20 07:20:00,12.782,12.924,12.782,12.924,400000.0
2007-09-20 07:22:00,12.925,12.925,12.847,12.847,150000.0
2007-09-20 07:23:00,12.829,12.829,12.802,12.802,100000.0
2007-09-20 07:24:00,12.869,12.912,12.806,12.912,400000.0
2007-09-20 07:25:00,12.845,12.879,12.773,12.879,450000.0
2007-09-20 07:26:00,12.913,12.913,12.849,12.913,300000.0
2007-09-20 07:27:00,12.859,12.885,12.859,12.885,150000.0
2007-09-20 07:28:00,12.929,12.929,12.796,12.796,450000.0
2007-09-20 07:29:00,12.938,12.938,12.799,12.799,400000.0
2007-09-20 07:30:00,12.877,12.945,12.877,12.929,300000.0
2007-09-20 07:31:00,12.879,12.922,12.798,12.798,300000.0
2007-09-20 07:32:00,12.921,12.921,12.879,12.879,100000.0
2007-09-20 07:33:00,12.919,12.919,12.78,12.811,350000.0
2007-09-20 07:34:00,12.85,12.9,12.795,12.833,400000.0
2007-09-20 07:35:00,12.801,12.933,12.786,12.89,350000.0
2007-09-20 07:36:00,12.925,12.925,12.783,12.783,150000.0
2007-09-20 07:37:00,12.868,12.868,12.868,12.868,50000.0
2007-09-20 07:38:00,12.888,12.888,12.77,12.83,300000.0
2007-09-20 07:39:00,12.831,12.955,12.77,12.877,400000.0
2007-09-20 07:40:00,12.826,12.91,12.826,12.85,150000.0
2007-09-20 07:41:00,12.886,12.934,12.828,12.828,400000.0
2007-09-20 07:42:00,12.912,12.912,12.862,12.862,100000.0
2007-09-20 07:43:00,12.806,12.92,12.803,12.916,300000.0
2007-09-20 07:44:00,12.873,12.93,12.873,12.875,350000.0
2007-09-20 07:45:00,12.812,12.851,12.812,12.851,150000.0
2007-09-20 07:46:00,12.854,12.854,12.763,12.782,350000.0
2007-09-20 07:47:00,12.811,12.916,12.806,12.865,400000.0
2007-09-20 07:48:00,12.84,12.922,12.803,12.871,450000.0
2007-09-20 07:49:00,12.88,12.943,12.834,12.943,500000.0
2007-09-20 07:50:00,12.85,12.936,12.8,12.862,700000.0
2007-09-20 07:51:00,12.905,12.905,12.759,12.759,350000.0
2007-09-20 07:52:00,12.924,12.924,12.835,12.875,200000.0
2007-09-20 07:53:00,12.801,12.907,12.771,12.877,350000.0
2007-09-20 07:54:00,12.886,12.886,12.802,12.825,400000.0
2007-09-20 07:55:00,12.911,12.916,12.832,12.903,350000.0
2007-09-20 07:56:00,12.802,12.891,12.773,12.779,250000.0
2007-09-20 07:57:00,12.876,12.891,12.801,12.801,350000.0
2007-09-20 07:58:00,12.871,12.94,12.776,12.94,400000.0
2007-09-20 07:59:00,12.792,12.909,12.768,12.873,700000.0
2007-09-20 08:00:00,12.914,12.953,12.838,12.937,550000.0
2007-09-20 08:01:00,12.808,12.895,12.77,12.77,350000.0
2007-09-20 08:02:00,12.94,12.94,12.812,12.861,300000.0
2007-09-20 08:03:00,12.862,12.934,12.862,12.903,300000.0
2007-09-20 08:04:00,12.865,12.937,12.794,12.937,450000.0
2007-09-20 08:05:00,12.883,12.909,12.836,12.836,250000.0
2007-09-20 08:06:00,12.873,12.937,12.786,12.937,400000.0
2007-09-20 08:07:00,12.83,12.83,12.83,12.83,50000.0
2007-09-20 08:08:00,12.866,12.913,12.866,12.913,100000.0
2007-09-20 08:09:00,12.818,12.911,12.788,12.819,550000.0
2007-09-20 08:10:00,12.908,12.929,12.772,12.929,400000.0
2007-09-20 08:11:00,12.894,12.896,12.814,12.814,400000.0
2007-09-20 08:12:00,12.884,12.911,12.787,12.787,500000.0
2007-09-20 08:13:00,12.913,12.942,12.837,12.895,350000.0
2007-09-20 08:14:00,12.848,12.927,12.805,12.823,400000.0
2007-09-20 08:15:00,12.909,12.929,12.835,12.901,500000.0
2007-09-20 08:16:00,12.965,12.978,12.841,12.863,500000.0
2007-09-20 08:17:00,12.936,12.97,12.838,12.874,350000.0
2007-09-20 08:18:00,12.946,12.951,12.817,12.891,550000.0
2007-09-20 08:19:00,12.859,12.977,12.841,12.86,400000.0
2007-09-20 08:20:00,12.903,12.958,12.857,12.937,350000.0
2007-09-20 08:21:00,12.895,12.965,12.788,12.788,500000.0
2007-09-20 08:22:00,12.858,12.979,12.819,12.979,450000.0
2007-09-20 08:23:00,12.859,12.997,12.859,12.974,400000.0
2007-09-20 08:24:00,12.893,12.952,12.828,12.947,400000.0
2007-09-20 08:25:00,12.929,12.977,12.868,12.879,550000.0
2007-09-20 08:26:00,12.815,12.983,12.815,12.983,400000.0
2007-09-20 08:27:00,12.931,13.003,12.896,12.925,550000.0
2007-09-20 08:28:00,12.803,12.928,12.803,12.831,500000.0
2007-09-20 08:29:00,12.961,12.961,12.838,12.838,350000.0
2007-09-20 08:30:00,12.819,12.942,12.792,12.819,350000.0
2007-09-20 08:31:00,12.942,12.992,12.891,12.891,400000.0
2007-09-20 08:32:00,12.947,12.983,12.82,12.983,400000.0
2007-09-20 08:33:00,12.993,12.993,12.869,12.972,400000.0
2007-09-20 08:34:00,12.851,13.012,12.851,12.97,400000.0
2007-09-20 08:35:00,12.933,13.038,12.909,12.991,350000.0
2007-09-20 08:36:00,12.958,12.968,12.9,12.968,350000.0
2007-09-20 08:37:00,12.934,12.974,12.879,12.974,450000.0
2007-09-20 08:38:00,12.885,12.965,12.85,12.932,500000.0
2007-09-20 08:39:00,12.926,12.964,12.83,12.869,500000.0
2007-09-20 08:40:00,12.916,12.995,12.896,12.896,450000.0
2007-09-20 08:41:00,12.875,13.003,12.862,12.869,500000.0
2007-09-20 08:42:00,12.921,12.945,12.839,12.846,500000.0
2007-09-20 08:43:00,12.967,12.996,12.919,12.919,250000.0
2007-09-20 08:44:00,13.031,13.031,12.925,13.015,350000.0
2007-09-20 08:45:00,12.986,13.003,12.928,12.928,350000.0
2007-09-20 08:46:00,12.961,13.024,12.864,12.993,350000.0
2007-09-20 08:47:00,12.897,12.972,12.897,12.972,250000.0
2007-09-20 08:48:00,12.886,12.937,12.886,12.931,450000.0
2007-09-20 08:49:00,12.936,13.023,12.926,12.998,550000.0
2007-09-20 08:50:00,12.93,13.006,12.92,13.006,350000.0
2007-09-20 08:51:00,12.957,13.004,12.925,12.957,450000.0
2007-09-20 08:52:00,12.898,13.022,12.894,12.931,550000.0
2007-09-20 08:53:00,12.907,13.03,12.889,12.889,350000.0
2007-09-20 08:54:00,12.974,12.988,12.901,12.976,400000.0
2007-09-20 08:55:00,12.943,13.011,12.85,12.944,550000.0
2007-09-20 08:56:00,12.987,12.988,12.858,12.965,500000.0
2007-09-20 08:57:00,12.962,12.992,12.915,12.972,350000.0
2007-09-20 08:58:00,12.978,12.978,12.88,12.915,400000.0
2007-09-20 08:59:00,12.978,13.004,12.919,12.937,250000.0
2007-09-20 09:00:00,12.933,13.002,12.879,13.002,350000.0
2007-09-20 09:01:00,12.918,12.996,12.873,12.968,250000.0
2007-09-20 09:02:00,12.957,12.988,12.883,12.927,500000.0
2007-09-20 09:03:00,12.852,12.993,12.848,12.949,500000.0
2007-09-20 09:04:00,12.986,12.986,12.862,12.888,400000.0
2007-09-20 09:05:00,12.953,12.988,12.894,12.988,450000.0
2007-09-20 09:06:00,13.019,13.019,12.864,12.965,400000.0
2007-09-20 09:07:00,12.922,13.046,12.896,12.896,550000.0
2007-09-20 09:08:00,13.019,13.019,12.906,12.987,400000.0
2007-09-20 09:09:00,12.933,13.024,12.907,12.945,400000.0
2007-09-20 09:10:00,12.965,13.013,12.907,12.907,400000.0
2007-09-20 09:11:00,12.997,13.004,12.874,12.994,400000.0
2007-09-20 09:12:00,12.899,12.985,12.899,12.96,300000.0
2007-09-20 09:13:00,12.959,12.995,12.892,12.892,450000.0
2007-09-20 09:14:00,12.982,13.007,12.938,12.993,350000.0
2007-09-20 09:15:00,12.989,13.01,12.911,12.944,550000.0
2007-09-20 09:16:00,12.934,12.986,12.853,12.954,400000.0
2007-09-20 09:17:00,12.986,13.05,12.917,12.917,350000.0
2007-09-20 09:18:00,12.896,13.013,12.896,12.963,500000.0
2007-09-20 09:19:00,12.964,13.033,12.92,12.932,500000.0
2007-09-20 09:20:00,12.995,13.023,12.907,13.023,400000.0
2007-09-20 09:21:00,12.952,13.03,12.901,13.03,500000.0
2007-09-20 09:22:00,12.969,13.018,12.889,13.016,550000.0
2007-09-20 09:23:00,12.954,13.059,12.926,13.001,450000.0
2007-09-20 09:24:00,12.979,13.045,12.922,13.045,400000.0
2007-09-20 09:25:00,12.981,13.055,12.965,13.055,350000.0
2007-09-20 09:26:00,12.978,13.067,12.971,13.067,450000.0
2007-09-20 09:27:00,12.983,13.009,12.912,12.992,500000.0
2007-09-20 09:28:00,13.038,13.054,12.915,13.037,350000.0
2007-09-20 09:29:00,13.02,13.038,12.936,13.038,500000.0
2007-09-20 09:30:00,13.056,13.134,12.968,13.064,500000.0
2007-09-20 09:31:00,13.023,13.037,12.924,12.933,250000.0
2007-09-20 09:32:00,12.951,13.027,12.874,12.997,350000.0
2007-09-20 09:33:00,12.949,13.065,12.949,12.979,500000.0
2007-09-20 09:34:00,12.965,13.005,12.908,12.963,400000.0
2007-09-20 09:35:00,12.999,13.055,12.942,13.035,450000.0
2007-09-20 09:36:00,12.953,13.016,12.864,12.882,500000.0
2007-09-20 09:37:00,13.049,13.049,12.944,12.994,550000.0
2007-09-20 09:38:00,12.949,13.099,12.949,13.052,350000.0
2007-09-20 09:39:00,13.053,13.053,12.914,13.036,500000.0
2007-09-20 09:40:00,12.916,13.05,12.87,12.87,550000.0
2007-09-20 09:41:00,13.005,13.043,12.931,12.949,500000.0
2007-09-20 09:42:00,12.938,13.015,12.919,12.919,500000.0
2007-09-20 09:44:00,12.967,13.034,12.925,12.96,350000.0
2007-09-20 09:45:00,12.979,13.03,12.924,13.008,500000.0
2007-09-20 09:46:00,12.944,13.025,12.896,12.896,350000.0
2007-09-20 09:47:00,12.928,13.013,12.924,12.958,400000.0
2007-09-20 09:48:00,13.025,13.049,12.91,12.968,450000.0
2007-09-20 09:49:00,12.918,13.057,12.895,12.895,400000.0
2007-09-20 09:50:00,12.939,12.999,12.919,12.919,350000.0
2007-09-20 09:51:00,12.914,13.043,12.914,13.018,350000.0
2007-09-20 09:52:00,13.047,13.047,12.894,12.996,400000.0
2007-09-20 09:53:00,12.935,13.034,12.904,13.034,400000.0
2007-09-20 09:54:00,12.954,13.011,12.913,12.967,350000.0
2007-09-20 09:55:00,13.044,13.044,12.924,13.028,550000.0
2007-09-20 09:56:00,13.017,13.048,12.926,12.967,250000.0
2007-09-20 09:57:00,13.036,13.074,12.957,13.04,550000.0
2007-09-20 09:58:00,12.961,13.065,12.922,13.027,400000.0
2007-09-20 09:59:00,12.968,13.061,12.912,13.061,450000.0
2007-09-20 10:00:00,13.05,13.05,12.943,13.038,550000.0
2007-09-20 10:01:00,13.062,13.062,12.95,12.952,350000.0
2007-09-20 10:02:00,12.931,13.033,12.917,13.011,450000.0
2007-09-20 10:03:00,12.912,13.055,12.897,13.021,550000.0
2007-09-20 10:04:00,13.046,13.074,12.97,13.074,400000.0
2007-09-20 10:05:00,12.968,13.038,12.91,13.013,450000.0
2007-09-20 10:06:00,12.979,13.031,12.915,13.031,350000.0
2007-09-20 10:07:00,12.987,13.073,12.932,12.951,500000.0
2007-09-20 10:08:00,12.97,13.069,12.96,13.069,500000.0
2007-09-20 10:09:00,12.974,13.063,12.946,13.042,600000.0
2007-09-20 10:10:00,12.956,13.029,12.912,12.941,350000.0
2007-09-20 10:11:00,13.042,13.062,12.953,12.953,350000.0
2007-09-20 10:12:00,12.984,13.062,12.961,12.991,450000.0
2007-09-20 10:13:00,12.969,13.076,12.936,13.076,550000.0
2007-09-20 10:14:00,12.99,13.074,12.969,13.074,400000.0
2007-09-20 10:15:00,13.066,13.066,12.917,13.054,400000.0
2007-09-20 10:16:00,13.047,13.094,12.983,13.083,400000.0
2007-09-20 10:17:00,13.013,13.069,12.987,12.991,400000.0
2007-09-20 10:18:00,12.941,13.034,12.941,12.968,350000.0
2007-09-20 10:19:00,12.96,13.075,12.903,13.075,400000.0
2007-09-20 10:20:00,13.011,13.073,13.001,13.001,550000.0
2007-09-20 10:21:00,13.039,13.134,12.997,13.099,500000.0
2007-09-20 10:22:00,13.105,13.105,12.983,13.079,500000.0
2007-09-20 10:23:00,13.014,13.137,12.997,13.137,350000.0
2007-09-20 10:24:00,13.088,13.107,13.028,13.083,350000.0
2007-09-20 10:25:00,12.998,13.107,12.967,13.07,450000.0
2007-09-20 10:26:00,13.101,13.113,12.991,13.113,500000.0
2007-09-20 10:27:00,13.1,13.105,13.0,13.069,500000.0
2007-09-20 10:28:00,13.068,13.074,12.957,12.978,450000.0
2007-09-20 10:29:00,13.111,13.111,12.989,13.095,500000.0
2007-09-20 10:30:00,13.103,13.165,13.047,13.114,500000.0
2007-09-20 10:31:00,13.132,13.152,13.04,13.072,350000.0
2007-09-20 10:32:00,13.11,13.11,12.964,13.076,450000.0
2007-09-20 10:33:00,13.0,13.084,13.0,13.063,450000.0
2007-09-20 10:34:00,13.006,13.072,12.968,13.072,350000.0
2007-09-20 10:35:00,13.008,13.054,12.997,13.004,400000.0
2007-09-20 10:36:00,13.0,13.116,13.0,13.082,400000.0
2007-09-20 10:37:00,13.13,13.133,12.987,13.081,500000.0
2007-09-20 10:39:00,13.087,13.107,12.976,12.976,400000.0
2007-09-20 10:40:00,12.996,13.097,12.958,13.004,400000.0
2007-09-20 10:41:00,13.09,13.128,13.029,13.08,400000.0
2007-09-20 10:42:00,13.094,13.126,13.0,13.126,350000.0
2007-09-20 10:43:00,13.133,13.133,12.983,12.99,350000.0
2007-09-20 10:44:00,13.093,13.106,13.015,13.024,450000.0
2007-09-20 10:45:00,13.131,13.131,12.992,12.996,400000.0
2007-09-20 10:46:00,13.041,13.159,13.02,13.085,350000.0
2007-09-20 10:47:00,13.009,13.118,12.972,12.972,350000.0
2007-09-20 10:48:00,12.998,13.101,12.965,13.101,350000.0
2007-09-20 10:50:00,13.062,13.068,12.96,13.068,500000.0
2007-09-20 10:51:00,13.106,13.137,13.02,13.048,450000.0
2007-09-20 10:52:00,13.103,13.127,12.989,13.106,500000.0
2007-09-20 10:53:00,13.097,13.146,13.005,13.022,350000.0
2007-09-20 10:54:00,13.09,13.105,13.025,13.044,550000.0
2007-09-20 10:55:00,13.097,13.114,13.031,13.032,450000.0
2007-09-20 10:56:00,13.155,13.19,13.054,13.127,550000.0
2007-09-20 10:57:00,13.158,13.158,13.019,13.154,400000.0
2007-09-20 10:58:00,12.99,13.118,12.963,13.041,550000.0
2007-09-20 10:59:00,13.106,13.141,12.995,12.995,450000.0
2007-09-20 11:00:00,13.061,13.139,12.993,13.025,350000.0
2007-09-20 11:01:00,13.008,13.129,12.989,13.012,550000.0
2007-09-20 11:02:00,13.116,13.116,12.977,13.043,400000.0
2007-09-20 11:03:00,12.997,13.092,12.96,13.015,550000.0
2007-09-20 11:04:00,13.063,13.105,12.943,13.073,550000.0
2007-09-20 11:05:00,13.122,13.18,13.004,13.026,550000.0
2007-09-20 11:06:00,13.088,13.088,12.966,13.014,500000.0
2007-09-20 11:07:00,12.978,13.093,12.978,13.07,400000.0
2007-09-20 11:08:00,13.051,13.08,12.972,13.014,400000.0
2007-09-20 11:09:00,13.095,13.095,12.99,13.086,500000.0
2007-09-20 11:10:00,12.985,13.11,12.985,13.015,400000.0
2007-09-20 11:11:00,13.065,13.075,12.955,13.06,350000.0
2007-09-20 11:12:00,13.071,13.078,12.983,13.002,350000.0
2007-09-20 11:13:00,13.078,13.124,12.996,13.116,500000.0
2007-09-20 11:14:00,13.002,13.076,12.965,13.076,400000.0
2007-09-20 11:15:00,13.015,13.015,13.003,13.003,100000.0
2007-09-20 11:16:00,13.07,13.076,12.973,12.973,350000.0
2007-09-20 11:17:00,13.072,13.072,12.97,12.974,350000.0
2007-09-20 11:18:00,13.066,13.081,12.966,13.043,350000.0
2007-09-20 11:19:00,12.997,13.108,12.973,13.108,550000.0
2007-09-20 11:20:00,13.075,13.075,12.918,12.987,450000.0
2007-09-20 11:21:00,13.087,13.087,12.948,12.949,450000.0
2007-09-20 11:22:00,13.003,13.086,12.974,12.986,350000.0
2007-09-20 11:23:00,13.012,13.072,12.932,12.932,500000.0
2007-09-20 11:24:00,13.04,13.101,12.966,13.054,550000.0
2007-09-20 11:25:00,12.998,13.08,12.991,13.08,200000.0
2007-09-20 11:26:00,13.075,13.075,12.974,13.002,400000.0
2007-09-20 11:27:00,13.01,13.146,13.01,13.106,500000.0
2007-09-20 11:28:00,12.955,13.042,12.935,13.041,350000.0
2007-09-20 11:29:00,12.993,13.076,12.969,12.999,500000.0
2007-09-20 11:30:00,12.999,13.083,12.97,13.011,450000.0
2007-09-20 11:31:00,13.049,13.079,12.97,13.025,500000.0
2007-09-20 11:32:00,13.008,13.103,12.978,12.978,500000.0
2007-09-20 11:33:00,12.968,13.096,12.968,13.053,450000.0
2007-09-20 11:34:00,13.062,13.062,12.944,13.038,400000.0
2007-09-20 11:35:00,13.056,13.091,12.957,13.027,450000.0
2007-09-20 11:36:00,12.957,13.061,12.949,13.061,550000.0
2007-09-20 11:37:00,13.086,13.086,12.926,12.985,400000.0
2007-09-20 11:38:00,13.102,13.104,12.996,13.104,400000.0
2007-09-20 11:39:00,13.016,13.111,12.974,13.013,350000.0
2007-09-20 11:40:00,13.034,13.097,13.014,13.014,550000.0
2007-09-20 11:41:00,13.01,13.075,12.977,13.059,350000.0
2007-09-20 11:42:00,12.976,13.088,12.916,13.088,500000.0
2007-09-20 11:43:00,13.084,13.092,13.002,13.092,350000.0
2007-09-20 11:44:00,13.109,13.119,12.993,13.085,450000.0
2007-09-20 11:45:00,13.003,13.058,12.95,12.95,550000.0
2007-09-20 11:46:00,13.066,13.111,12.987,13.01,400000.0
2007-09-20 11:47:00,13.04,13.12,12.986,13.0,550000.0
2007-09-20 11:49:00,13.034,13.038,12.919,13.001,350000.0
2007-09-20 11:50:00,13.035,13.088,12.961,13.088,350000.0
2007-09-20 11:51:00,13.072,13.099,12.955,13.063,550000.0
2007-09-20 11:52:00,13.016,13.118,12.981,13.118,450000.0
2007-09-20 11:53:00,12.936,13.077,12.936,12.966,400000.0
2007-09-20 11:54:00,13.015,13.083,12.968,13.083,550000.0
2007-09-20 11:55:00,13.044,13.103,12.993,13.103,350000.0
2007-09-20 11:56:00,13.009,13.074,12.997,13.001,350000.0
2007-09-20 11:57:00,13.065,13.074,12.964,13.039,450000.0
2007-09-20 11:59:00,13.054,13.104,12.978,13.022,450000.0
2007-09-20 12:00:00,13.048,13.056,12.968,12.968,350000.0
2007-09-20 12:01:00,13.075,13.099,13.01,13.01,500000.0
2007-09-20 12:02:00,13.059,13.084,13.04,13.084,350000.0
2007-09-20 12:03:00,12.995,13.096,12.981,13.052,1000000.0
2007-09-20 12:04:00,13.05,13.06,12.947,13.057,400000.0
2007-09-20 12:05:00,13.048,13.068,12.93,12.986,350000.0
2007-09-20 12:06:00,13.047,13.059,12.991,13.059,350000.0
2007-09-20 12:07:00,12.938,13.019,12.934,12.958,350000.0
2007-09-20 12:08:00,13.079,13.089,12.958,13.089,450000.0
2007-09-20 12:09:00,12.968,13.051,12.956,12.993,350000.0
2007-09-20 12:10:00,13.047,13.07,12.971,13.03,400000.0
2007-09-20 12:11:00,12.942,13.088,12.917,13.075,500000.0
2007-09-20 12:12:00,12.95,13.082,12.95,12.979,350000.0
2007-09-20 12:13:00,12.982,13.067,12.932,13.063,550000.0
2007-09-20 12:14:00,13.071,13.083,12.951,13.072,400000.0
2007-09-20 12:15:00,12.992,13.065,12.948,12.983,400000.0
2007-09-20 12:16:00,13.053,13.053,12.918,12.974,400000.0
2007-09-20 12:17:00,13.052,13.074,13.039,13.073,400000.0
2007-09-20 12:18:00,13.064,13.064,12.975,12.987,450000.0
2007-09-20 12:19:00,13.025,13.106,12.973,13.001,450000.0
2007-09-20 12:20:00,13.037,13.088,12.968,13.035,500000.0
2007-09-20 12:21:00,12.991,13.086,12.982,13.074,400000.0
2007-09-20 12:22:00,12.988,13.149,12.988,13.035,450000.0
2007-09-20 12:23:00,13.064,13.105,12.983,12.983,400000.0
2007-09-20 12:24:00,13.108,13.109,13.018,13.094,600000.0
2007-09-20 12:25:00,13.094,13.129,12.979,13.031,500000.0
2007-09-20 12:26:00,13.097,13.097,12.987,13.062,450000.0
2007-09-20 12:27:00,13.094,13.124,12.997,13.096,550000.0
2007-09-20 12:28:00,13.087,13.125,13.017,13.017,550000.0
2007-09-20 12:29:00,13.113,13.135,13.047,13.118,450000.0
2007-09-20 12:30:00,13.09,13.123,12.99,13.091,500000.0
2007-09-20 12:31:00,13.084,13.091,13.027,13.084,350000.0
2007-09-20 12:32:00,13.062,13.094,12.999,13.086,400000.0
2007-09-20 12:33:00,13.04,13.111,12.986,13.021,350000.0
2007-09-20 12:34:00,13.107,13.123,12.988,12.988,350000.0
2007-09-20 12:35:00,13.115,13.115,12.943,13.07,500000.0
2007-09-20 12:36:00,13.133,13.133,13.007,13.098,350000.0
2007-09-20 12:37:00,13.005,13.115,12.982,13.085,550000.0
2007-09-20 12:38:00,12.994,13.086,12.994,13.017,450000.0
2007-09-20 12:39:00,13.073,13.097,12.956,13.062,450000.0
2007-09-20 12:40:00,13.047,13.095,12.952,13.095,450000.0
2007-09-20 12:41:00,13.072,13.102,12.985,13.102,450000.0
2007-09-20 12:42:00,13.013,13.161,13.013,13.059,400000.0
2007-09-20 12:43:00,13.047,13.085,12.967,12.98,500000.0
2007-09-20 12:44:00,13.057,13.057,12.956,12.958,250000.0
2007-09-20 12:45:00,13.046,13.101,12.973,13.002,500000.0
2007-09-20 12:46:00,13.058,13.07,13.023,13.049,350000.0
2007-09-20 12:47:00,13.008,13.107,12.962,13.006,450000.0
2007-09-20 12:48:00,12.996,13.093,12.934,13.068,550000.0
2007-09-20 12:49:00,13.047,13.148,13.02,13.03,450000.0
2007-09-20 12:50:00,13.004,13.124,13.004,13.056,400000.0
2007-09-20 12:51:00,13.029,13.117,13.004,13.088,350000.0
2007-09-20 12:52:00,13.008,13.084,12.989,13.062,500000.0
2007-09-20 12:53:00,12.964,13.073,12.964,13.055,500000.0
2007-09-20 12:54:00,13.07,13.102,12.995,13.044,450000.0
2007-09-20 12:55:00,12.958,13.046,12.958,13.009,350000.0
2007-09-20 12:56:00,12.981,13.07,12.981,13.015,500000.0
2007-09-20 12:57:00,12.975,13.071,12.975,13.071,350000.0
2007-09-20 12:58:00,13.021,13.09,12.943,12.983,400000.0
2007-09-20 12:59:00,13.094,13.094,12.958,12.998,350000.0
2007-09-20 13:00:00,13.088,13.111,13.028,13.111,350000.0
2007-09-20 13:01:00,12.964,13.13,12.964,13.075,400000.0
2007-09-20 13:02:00,13.005,13.112,12.972,13.023,400000.0
2007-09-20 13:03:00,13.034,13.099,12.987,12.987,450000.0
2007-09-20 13:04:00,13.082,13.159,13.034,13.034,450000.0
2007-09-20 13:05:00,13.017,13.136,13.017,13.106,550000.0
2007-09-20 13:06:00,13.117,13.117,12.995,13.091,450000.0
2007-09-20 13:07:00,13.09,13.149,12.981,13.102,400000.0
2007-09-20 13:08:00,13.05,13.148,13.025,13.041,400000.0
2007-09-20 13:09:00,13.167,13.167,13.037,13.063,450000.0
2007-09-20 13:10:00,13.121,13.184,13.034,13.084,500000.0
2007-09-20 13:11:00,13.043,13.141,13.043,13.12,400000.0
2007-09-20 13:12:00,13.123,13.124,13.031,13.031,550000.0
2007-09-20 13:13:00,13.152,13.152,13.001,13.116,450000.0
2007-09-20 13:14:00,13.036,13.173,13.036,13.149,350000.0
2007-09-20 13:15:00,13.064,13.146,12.998,13.115,400000.0
2007-09-20 13:16:00,13.128,13.128,13.011,13.119,350000.0
2007-09-20 13:17:00,13.083,13.11,13.005,13.11,500000.0
2007-09-20 13:18:00,13.139,13.157,13.085,13.133,350000.0
2007-09-20 13:19:00,13.16,13.165,13.049,13.097,400000.0
2007-09-20 13:20:00,13.062,13.147,13.022,13.094,500000.0
2007-09-20 13:21:00,13.024,13.142,13.024,13.034,350000.0
2007-09-20 13:22:00,13.165,13.165,13.038,13.118,400000.0
2007-09-20 13:23:00,13.151,13.181,13.064,13.176,400000.0
2007-09-20 13:24:00,13.115,13.215,13.09,13.168,400000.0
2007-09-20 13:25:00,13.142,13.175,13.089,13.175,350000.0
2007-09-20 13:26:00,13.14,13.176,13.054,13.139,500000.0
2007-09-20 13:27:00,13.073,13.163,13.073,13.135,500000.0
2007-09-20 13:28:00,13.121,13.18,13.044,13.176,400000.0
2007-09-20 13:29:00,13.17,13.185,13.035,13.144,350000.0
2007-09-20 13:30:00,13.04,13.117,13.022,13.055,550000.0
2007-09-20 13:31:00,13.17,13.179,13.064,13.099,350000.0
2007-09-20 13:32:00,13.099,13.195,13.057,13.146,500000.0
2007-09-20 13:33:00,13.181,13.205,13.066,13.096,500000.0
2007-09-20 13:34:00,13.054,13.192,13.053,13.081,350000.0
2007-09-20 13:35:00,13.14,13.198,13.081,13.148,400000.0
2007-09-20 13:36:00,13.098,13.189,13.045,13.141,450000.0
2007-09-20 13:37:00,13.07,13.148,13.057,13.132,350000.0
2007-09-20 13:38:00,13.11,13.188,13.076,13.188,400000.0
2007-09-20 13:39:00,13.127,13.196,13.075,13.154,500000.0
2007-09-20 13:40:00,13.149,13.194,13.06,13.166,350000.0
2007-09-20 13:41:00,13.094,13.181,13.052,13.059,350000.0
2007-09-20 13:42:00,13.156,13.163,13.081,13.138,350000.0
2007-09-20 13:43:00,13.144,13.164,13.029,13.133,500000.0
2007-09-20 13:44:00,13.047,13.115,13.012,13.075,350000.0
2007-09-20 13:45:00,13.046,13.15,13.022,13.15,400000.0
2007-09-20 13:46:00,13.095,13.177,13.076,13.114,450000.0
2007-09-20 13:47:00,13.042,13.133,13.014,13.055,550000.0
2007-09-20 13:48:00,13.032,13.139,13.009,13.076,450000.0
2007-09-20 13:49:00,13.039,13.161,13.039,13.122,350000.0
2007-09-20 13:50:00,13.102,13.143,13.034,13.097,500000.0
2007-09-20 13:51:00,13.07,13.165,13.037,13.082,550000.0
2007-09-20 13:52:00,13.153,13.178,13.04,13.141,350000.0
2007-09-20 13:53:00,13.052,13.147,13.052,13.059,450000.0
2007-09-20 13:54:00,13.139,13.139,12.979,13.133,400000.0
2007-09-20 13:55:00,13.106,13.15,13.066,13.105,350000.0
2007-09-20 13:56:00,13.104,13.159,13.054,13.06,350000.0
2007-09-20 13:57:00,13.094,13.174,13.057,13.057,400000.0
2007-09-20 13:58:00,13.124,13.144,13.056,13.144,400000.0
2007-09-20 13:59:00,13.052,13.14,12.996,13.14,450000.0
2007-09-20 14:00:00,13.104,13.128,13.015,13.101,350000.0
2007-09-20 14:01:00,13.062,13.124,13.009,13.124,350000.0
2007-09-20 14:02:00,13.136,13.155,13.023,13.121,350000.0
2007-09-20 14:03:00,13.158,13.168,13.094,13.143,350000.0
2007-09-20 14:04:00,13.062,13.186,13.062,13.184,350000.0
2007-09-20 14:05:00,13.173,13.182,13.048,13.107,400000.0
2007-09-20 14:06:00,13.071,13.206,13.071,13.163,350000.0
2007-09-20 14:07:00,13.093,13.179,13.093,13.166,400000.0
2007-09-20 14:08:00,13.166,13.2,13.065,13.158,550000.0
2007-09-20 14:09:00,13.082,13.197,13.077,13.104,550000.0
2007-09-20 14:10:00,13.088,13.186,13.088,13.135,350000.0
2007-09-20 14:11:00,13.185,13.203,13.143,13.203,350000.0
2007-09-20 14:12:00,13.175,13.203,13.104,13.203,400000.0
2007-09-20 14:13:00,13.158,13.196,13.1,13.106,450000.0
2007-09-20 14:14:00,13.208,13.208,13.08,13.112,350000.0
2007-09-20 14:15:00,13.056,13.196,13.036,13.177,500000.0
2007-09-20 14:16:00,13.14,13.188,13.06,13.147,350000.0
2007-09-20 14:17:00,13.149,13.174,13.079,13.109,450000.0
2007-09-20 14:18:00,13.078,13.174,13.062,13.072,400000.0
2007-09-20 14:19:00,13.15,13.198,13.058,13.195,500000.0
2007-09-20 14:20:00,13.072,13.182,13.072,13.096,350000.0
2007-09-20 14:21:00,13.18,13.193,13.038,13.038,350000.0
2007-09-20 14:22:00,13.074,13.196,13.074,13.114,400000.0
2007-09-20 14:23:00,13.171,13.171,13.069,13.083,650000.0
2007-09-20 14:24:00,13.199,13.202,13.075,13.094,350000.0
2007-09-20 14:25:00,13.059,13.193,13.059,13.163,400000.0
2007-09-20 14:26:00,13.136,13.205,13.086,13.126,350000.0
2007-09-20 14:27:00,13.177,13.177,13.115,13.173,400000.0
2007-09-20 14:28:00,13.184,13.184,13.06,13.081,400000.0
2007-09-20 14:29:00,13.153,13.154,13.069,13.07,450000.0
2007-09-20 14:30:00,13.157,13.201,13.073,13.155,400000.0
2007-09-20 14:31:00,13.061,13.179,13.061,13.137,400000.0
2007-09-20 14:32:00,13.026,13.116,13.026,13.114,400000.0
2007-09-20 14:33:00,13.078,13.156,13.051,13.156,400000.0
2007-09-20 14:34:00,13.137,13.173,13.021,13.038,450000.0
2007-09-20 14:35:00,13.142,13.165,13.09,13.101,350000.0
2007-09-20 14:36:00,13.096,13.198,13.054,13.174,450000.0
2007-09-20 14:37:00,13.114,13.201,13.084,13.201,550000.0
2007-09-20 14:38:00,13.137,13.182,13.077,13.127,400000.0
2007-09-20 14:39:00,13.161,13.242,13.091,13.199,550000.0
2007-09-20 14:40:00,13.209,13.209,13.059,13.163,550000.0
2007-09-20 14:41:00,13.12,13.192,13.063,13.192,350000.0
2007-09-20 14:42:00,13.149,13.207,13.086,13.09,400000.0
2007-09-20 14:43:00,13.165,13.211,13.069,13.211,500000.0
2007-09-20 14:44:00,13.121,13.191,13.094,13.191,450000.0
2007-09-20 14:45:00,13.163,13.215,13.127,13.196,400000.0
2007-09-20 14:46:00,13.2,13.214,13.117,13.154,350000.0
2007-09-20 14:47:00,13.19,13.262,13.099,13.243,350000.0
2007-09-20 14:48:00,13.221,13.252,13.139,13.236,400000.0
2007-09-20 14:49:00,13.244,13.244,13.095,13.1,500000.0
2007-09-20 14:50:00,13.146,13.209,13.067,13.201,400000.0
2007-09-20 14:51:00,13.238,13.245,13.128,13.192,350000.0
2007-09-20 14:52:00,13.245,13.245,13.142,13.173,450000.0
2007-09-20 14:53:00,13.159,13.246,13.137,13.158,400000.0
2007-09-20 14:54:00,13.128,13.277,13.128,13.264,550000.0
2007-09-20 14:55:00,13.231,13.252,13.127,13.127,450000.0
2007-09-20 14:56:00,13.184,13.242,13.104,13.242,300000.0
2007-09-20 14:57:00,13.22,13.264,13.168,13.264,500000.0
2007-09-20 14:58:00,13.21,13.217,13.085,13.217,400000.0
2007-09-20 14:59:00,13.193,13.253,13.079,13.253,550000.0
2007-09-20 15:00:00,13.205,13.285,13.191,13.285,350000.0
2007-09-20 15:01:00,13.173,13.283,13.167,13.2,450000.0
2007-09-20 15:02:00,13.227,13.283,13.176,13.214,400000.0
2007-09-20 15:03:00,13.237,13.282,13.145,13.265,500000.0
2007-09-20 15:04:00,13.131,13.247,13.131,13.177,550000.0
2007-09-20 15:05:00,13.135,13.274,13.135,13.264,550000.0
2007-09-20 15:06:00,13.211,13.233,13.192,13.193,400000.0
2007-09-20 15:07:00,13.131,13.245,13.098,13.198,350000.0
2007-09-20 15:08:00,13.152,13.232,13.113,13.142,350000.0
2007-09-20 15:09:00,13.192,13.202,13.073,13.099,450000.0
2007-09-20 15:10:00,13.137,13.224,13.087,13.13,400000.0
2007-09-20 15:11:00,13.169,13.214,13.067,13.189,400000.0
2007-09-20 15:12:00,13.145,13.23,13.107,13.23,350000.0
2007-09-20 15:13:00,13.235,13.24,13.125,13.222,500000.0
2007-09-20 15:14:00,13.139,13.226,13.139,13.223,350000.0
2007-09-20 15:15:00,13.146,13.231,13.126,13.229,400000.0
2007-09-20 15:16:00,13.139,13.272,13.139,13.256,350000.0
2007-09-20 15:17:00,13.126,13.232,13.126,13.201,500000.0
2007-09-20 15:18:00,13.215,13.215,13.121,13.212,450000.0
2007-09-20 15:19:00,13.132,13.234,13.084,13.084,450000.0
2007-09-20 15:20:00,13.152,13.213,13.122,13.124,550000.0
2007-09-20 15:21:00,13.156,13.214,13.124,13.212,400000.0
2007-09-20 15:22:00,13.2,13.256,13.165,13.22,350000.0
2007-09-20 15:23:00,13.15,13.244,13.15,13.219,400000.0
2007-09-20 15:24:00,13.218,13.264,13.128,13.244,500000.0
2007-09-20 15:25:00,13.252,13.252,13.142,13.157,450000.0
2007-09-20 15:26:00,13.206,13.206,13.081,13.081,450000.0
2007-09-20 15:27:00,13.137,13.251,13.097,13.251,400000.0
2007-09-20 15:28:00,13.164,13.242,13.083,13.242,550000.0
2007-09-20 15:29:00,13.259,13.259,13.133,13.189,400000.0
2007-09-20 15:30:00,13.226,13.256,13.117,13.197,450000.0
2007-09-20 15:31:00,13.188,13.276,13.149,13.149,500000.0
2007-09-20 15:32:00,13.265,13.268,13.094,13.218,500000.0
2007-09-20 15:33:00,13.194,13.224,13.134,13.224,400000.0
2007-09-20 15:34:00,13.195,13.273,13.195,13.27,450000.0
2007-09-20 15:35:00,13.235,13.267,13.138,13.178,500000.0
2007-09-20 15:36:00,13.192,13.234,13.097,13.234,550000.0
2007-09-20 15:37:00,13.199,13.247,13.119,13.166,450000.0
2007-09-20 15:38:00,13.182,13.257,13.171,13.171,450000.0
2007-09-20 15:39:00,13.173,13.24,13.172,13.237,350000.0
2007-09-20 15:40:00,13.152,13.255,13.147,13.147,450000.0
2007-09-20 15:41:00,13.194,13.242,13.108,13.126,350000.0
2007-09-20 15:42:00,13.227,13.228,13.082,13.093,450000.0
2007-09-20 15:43:00,13.172,13.202,13.072,13.149,450000.0
2007-09-20 15:44:00,13.22,13.255,13.149,13.239,350000.0
2007-09-20 15:45:00,13.108,13.262,13.108,13.262,300000.0
2007-09-20 15:46:00,13.271,13.271,13.128,13.242,350000.0
2007-09-20 15:47:00,13.219,13.255,13.132,13.132,550000.0
2007-09-20 15:48:00,13.145,13.202,13.098,13.121,350000.0
2007-09-20 15:49:00,13.211,13.26,13.169,13.26,350000.0
2007-09-20 15:50:00,13.267,13.267,13.146,13.169,550000.0
2007-09-20 15:51:00,13.228,13.238,13.11,13.224,550000.0
2007-09-20 15:52:00,13.137,13.246,13.097,13.097,350000.0
2007-09-20 15:53:00,13.253,13.305,13.193,13.249,500000.0
2007-09-20 15:54:00,13.251,13.287,13.116,13.219,400000.0
2007-09-20 15:55:00,13.171,13.324,13.171,13.281,500000.0
2007-09-20 15:56:00,13.307,13.307,13.171,13.171,450000.0
2007-09-20 15:57:00,13.229,13.276,13.197,13.242,450000.0
2007-09-20 15:58:00,13.233,13.291,13.186,13.186,400000.0
2007-09-20 15:59:00,13.3,13.3,13.19,13.211,450000.0
2007-09-20 16:00:00,13.272,13.272,13.113,13.234,550000.0
2007-09-20 16:01:00,13.265,13.312,13.207,13.287,450000.0
2007-09-20 16:02:00,13.161,13.282,13.122,13.205,550000.0
2007-09-20 16:03:00,13.206,13.316,13.177,13.273,400000.0
2007-09-20 16:04:00,13.16,13.278,13.148,13.252,550000.0
2007-09-20 16:05:00,13.287,13.287,13.169,13.249,350000.0
2007-09-20 16:06:00,13.238,13.275,13.117,13.249,500000.0
2007-09-20 16:07:00,13.312,13.312,13.2,13.2,500000.0
2007-09-20 16:08:00,13.167,13.293,13.167,13.241,450000.0
2007-09-20 16:09:00,13.204,13.321,13.198,13.321,350000.0
2007-09-20 16:10:00,13.249,13.307,13.193,13.298,400000.0
2007-09-20 16:11:00,13.282,13.282,13.146,13.204,500000.0
2007-09-20 16:12:00,13.202,13.295,13.182,13.295,400000.0
2007-09-20 16:13:00,13.207,13.293,13.172,13.293,450000.0
2007-09-20 16:14:00,13.275,13.282,13.185,13.216,350000.0
2007-09-20 16:15:00,13.19,13.328,13.179,13.22,400000.0
2007-09-20 16:16:00,13.244,13.312,13.189,13.281,550000.0
2007-09-20 16:17:00,13.27,13.308,13.184,13.184,350000.0
2007-09-20 16:18:00,13.278,13.343,13.161,13.296,400000.0
2007-09-20 16:19:00,13.221,13.319,13.221,13.319,500000.0
2007-09-20 16:20:00,13.314,13.343,13.208,13.258,550000.0
2007-09-20 16:21:00,13.252,13.283,13.196,13.196,400000.0
2007-09-20 16:22:00,13.277,13.301,13.2,13.248,450000.0
2007-09-20 16:23:00,13.196,13.297,13.186,13.191,400000.0
2007-09-20 16:24:00,13.29,13.29,13.19,13.209,350000.0
2007-09-20 16:25:00,13.293,13.332,13.198,13.241,450000.0
2007-09-20 16:26:00,13.303,13.303,13.186,13.195,550000.0
2007-09-20 16:27:00,13.183,13.3,13.183,13.257,300000.0
2007-09-20 16:28:00,13.32,13.32,13.195,13.301,550000.0
2007-09-20 16:29:00,13.251,13.317,13.226,13.259,400000.0
2007-09-20 16:30:00,13.244,13.337,13.225,13.337,550000.0
2007-09-20 16:31:00,13.321,13.381,13.261,13.266,500000.0
2007-09-20 16:32:00,13.313,13.367,13.233,13.367,400000.0
2007-09-20 16:33:00,13.28,13.329,13.212,13.3,550000.0
2007-09-20 16:34:00,13.394,13.394,13.257,13.271,400000.0
2007-09-20 16:35:00,13.326,13.36,13.259,13.34,400000.0
2007-09-20 16:36:00,13.362,13.414,13.296,13.296,400000.0
2007-09-20 16:37:00,13.247,13.345,13.204,13.308,400000.0
2007-09-20 16:38:00,13.236,13.422,13.236,13.263,450000.0
2007-09-20 16:39:00,13.284,13.371,13.269,13.355,500000.0
2007-09-20 16:40:00,13.292,13.367,13.258,13.306,450000.0
2007-09-20 16:41:00,13.277,13.348,13.215,13.319,400000.0
2007-09-20 16:42:00,13.254,13.355,13.239,13.348,500000.0
2007-09-20 16:43:00,13.233,13.361,13.233,13.276,350000.0
2007-09-20 16:44:00,13.233,13.372,13.233,13.372,550000.0
2007-09-20 16:45:00,13.318,13.356,13.245,13.268,400000.0
2007-09-20 16:46:00,13.34,13.396,13.207,13.253,350000.0
2007-09-20 16:47:00,13.294,13.42,13.288,13.304,600000.0
2007-09-20 16:48:00,13.386,13.426,13.306,13.346,500000.0
2007-09-20 16:49:00,13.34,13.384,13.278,13.278,450000.0
2007-09-20 16:50:00,13.373,13.373,13.22,13.31,500000.0
2007-09-20 16:51:00,13.34,13.384,13.234,13.291,500000.0
2007-09-20 16:52:00,13.273,13.434,13.273,13.434,400000.0
2007-09-20 16:53:00,13.359,13.393,13.283,13.326,400000.0
2007-09-20 16:54:00,13.319,13.452,13.319,13.408,450000.0
2007-09-20 16:55:00,13.464,13.464,13.331,13.462,500000.0
2007-09-20 16:56:00,13.363,13.442,13.321,13.323,400000.0
2007-09-20 16:57:00,13.335,13.441,13.335,13.369,500000.0
2007-09-20 16:58:00,13.389,13.478,13.361,13.406,500000.0
2007-09-20 16:59:00,13.365,13.454,13.351,13.355,400000.0
2007-09-20 17:00:00,13.358,13.414,13.309,13.401,400000.0
2007-09-20 17:01:00,13.357,13.407,13.299,13.315,400000.0
2007-09-20 17:02:00,13.334,13.413,13.296,13.371,400000.0
2007-09-20 17:03:00,13.361,13.437,13.314,13.324,450000.0
2007-09-20 17:04:00,13.344,13.437,13.309,13.368,350000.0
2007-09-20 17:05:00,13.404,13.412,13.272,13.37,400000.0
2007-09-20 17:06:00,13.384,13.384,13.267,13.361,350000.0
2007-09-20 17:07:00,13.31,13.36,13.266,13.344,400000.0
2007-09-20 17:08:00,13.264,13.408,13.264,13.339,500000.0
2007-09-20 17:09:00,13.416,13.434,13.289,13.306,450000.0
2007-09-20 17:10:00,13.404,13.404,13.3,13.362,550000.0
2007-09-20 17:11:00,13.384,13.384,13.23,13.266,400000.0
2007-09-20 17:12:00,13.357,13.389,13.282,13.299,400000.0
2007-09-20 17:13:00,13.352,13.373,13.247,13.25,600000.0
2007-09-20 17:14:00,13.301,13.357,13.225,13.338,550000.0
2007-09-20 17:15:00,13.26,13.363,13.22,13.29,350000.0
2007-09-20 17:16:00,13.347,13.347,13.196,13.292,450000.0
2007-09-20 17:17:00,13.343,13.393,13.265,13.353,400000.0
2007-09-20 17:18:00,13.325,13.357,13.271,13.341,350000.0
2007-09-20 17:19:00,13.322,13.372,13.231,13.289,550000.0
2007-09-20 17:20:00,13.327,13.385,13.261,13.278,350000.0
2007-09-20 17:21:00,13.35,13.384,13.28,13.297,400000.0
2007-09-20 17:22:00,13.373,13.393,13.261,13.304,400000.0
2007-09-20 17:23:00,13.309,13.398,13.309,13.397,550000.0
2007-09-20 17:24:00,13.376,13.411,13.268,13.402,400000.0
2007-09-20 17:25:00,13.404,13.46,13.3,13.353,550000.0
2007-09-20 17:26:00,13.329,13.46,13.329,13.334,450000.0
2007-09-20 17:27:00,13.459,13.494,13.363,13.421,650000.0
2007-09-20 17:28:00,13.375,13.44,13.303,13.303,550000.0
2007-09-20 17:29:00,13.312,13.457,13.312,13.451,450000.0
2007-09-20 17:30:00,13.306,13.41,13.306,13.404,350000.0
2007-09-20 17:31:00,13.371,13.434,13.294,13.4,600000.0
2007-09-20 17:32:00,13.371,13.466,13.351,13.405,400000.0
2007-09-20 17:33:00,13.313,13.455,13.313,13.455,400000.0
2007-09-20 17:34:00,13.392,13.474,13.365,13.38,350000.0
2007-09-20 17:35:00,13.388,13.442,13.304,13.365,500000.0
2007-09-20 17:36:00,13.418,13.425,13.289,13.417,400000.0
2007-09-20 17:37:00,13.437,13.437,13.298,13.391,550000.0
2007-09-20 17:38:00,13.403,13.448,13.333,13.409,250000.0
2007-09-20 17:39:00,13.419,13.419,13.32,13.341,350000.0
2007-09-20 17:40:00,13.301,13.431,13.301,13.418,500000.0
2007-09-20 17:41:00,13.39,13.414,13.292,13.325,300000.0
2007-09-20 17:42:00,13.235,13.348,13.227,13.348,500000.0
2007-09-20 17:43:00,13.288,13.39,13.283,13.321,550000.0
2007-09-20 17:44:00,13.355,13.408,13.29,13.37,450000.0
2007-09-20 17:45:00,13.338,13.45,13.328,13.347,550000.0
2007-09-20 17:46:00,13.405,13.419,13.315,13.332,400000.0
2007-09-20 17:47:00,13.352,13.408,13.276,13.408,550000.0
2007-09-20 17:48:00,13.402,13.405,13.297,13.405,400000.0
2007-09-20 17:49:00,13.354,13.425,13.34,13.397,350000.0
2007-09-20 17:50:00,13.399,13.428,13.303,13.303,550000.0
2007-09-20 17:51:00,13.297,13.395,13.276,13.346,450000.0
2007-09-20 17:52:00,13.378,13.416,13.277,13.295,350000.0
2007-09-20 17:53:00,13.355,13.409,13.323,13.323,500000.0
2007-09-20 17:54:00,13.426,13.426,13.293,13.4,350000.0
2007-09-20 17:55:00,13.38,13.412,13.307,13.307,400000.0
2007-09-20 17:56:00,13.364,13.47,13.343,13.405,500000.0
2007-09-20 17:57:00,13.308,13.393,13.292,13.292,400000.0
2007-09-20 17:58:00,13.406,13.408,13.315,13.398,350000.0
2007-09-20 17:59:00,13.29,13.409,13.285,13.409,350000.0
2007-09-20 18:00:00,13.383,13.436,13.297,13.297,400000.0
2007-09-20 18:01:00,13.384,13.4,13.25,13.341,500000.0
2007-09-20 18:02:00,13.276,13.377,13.272,13.351,500000.0
2007-09-20 18:03:00,13.322,13.349,13.229,13.293,350000.0
2007-09-20 18:04:00,13.374,13.374,13.277,13.277,450000.0
2007-09-20 18:05:00,13.373,13.428,13.293,13.303,750000.0
2007-09-20 18:06:00,13.408,13.424,13.279,13.318,550000.0
2007-09-20 18:07:00,13.352,13.414,13.283,13.283,550000.0
2007-09-20 18:08:00,13.333,13.449,13.301,13.335,500000.0
2007-09-20 18:09:00,13.29,13.389,13.243,13.311,350000.0
2007-09-20 18:10:00,13.342,13.39,13.259,13.39,400000.0
2007-09-20 18:11:00,13.287,13.361,13.227,13.35,450000.0
2007-09-20 18:12:00,13.407,13.407,13.233,13.353,400000.0
2007-09-20 18:13:00,13.374,13.414,13.284,13.318,550000.0
2007-09-20 18:14:00,13.321,13.436,13.321,13.388,400000.0
2007-09-20 18:15:00,13.397,13.397,13.297,13.297,450000.0
2007-09-20 18:16:00,13.388,13.388,13.317,13.335,350000.0
2007-09-20 18:17:00,13.293,13.406,13.249,13.378,400000.0
2007-09-20 18:18:00,13.365,13.399,13.272,13.272,500000.0
2007-09-20 18:19:00,13.404,13.414,13.314,13.414,400000.0
2007-09-20 18:20:00,13.292,13.368,13.243,13.356,400000.0
2007-09-20 18:21:00,13.367,13.41,13.311,13.356,550000.0
2007-09-20 18:22:00,13.406,13.406,13.313,13.404,350000.0
2007-09-20 18:23:00,13.391,13.407,13.304,13.407,400000.0
2007-09-20 18:24:00,13.349,13.417,13.324,13.336,450000.0
2007-09-20 18:25:00,13.349,13.434,13.31,13.339,500000.0
2007-09-20 18:26:00,13.402,13.402,13.258,13.351,500000.0
2007-09-20 18:27:00,13.389,13.403,13.278,13.369,350000.0
2007-09-20 18:28:00,13.385,13.385,13.256,13.384,350000.0
2007-09-20 18:29:00,13.336,13.403,13.296,13.339,350000.0
2007-09-20 18:30:00,13.384,13.425,13.277,13.372,450000.0
2007-09-20 18:31:00,13.363,13.435,13.356,13.356,1550000.0
2007-09-20 18:32:00,13.342,13.398,13.272,13.346,450000.0
2007-09-20 18:33:00,13.335,13.453,13.305,13.34,400000.0
2007-09-20 18:34:00,13.329,13.336,13.29,13.326,350000.0
2007-09-20 18:35:00,13.373,13.453,13.368,13.368,350000.0
2007-09-20 18:36:00,13.405,13.429,13.348,13.397,400000.0
2007-09-20 18:37:00,13.334,13.397,13.311,13.397,400000.0
2007-09-20 18:38:00,13.372,13.405,13.279,13.347,450000.0
2007-09-20 18:39:00,13.383,13.387,13.28,13.367,400000.0
2007-09-20 18:40:00,13.36,13.417,13.334,13.36,550000.0
2007-09-20 18:41:00,13.441,13.441,13.328,13.346,400000.0
2007-09-20 18:42:00,13.407,13.439,13.328,13.439,300000.0
2007-09-20 18:43:00,13.445,13.445,13.296,13.403,400000.0
2007-09-20 18:44:00,13.373,13.447,13.3,13.417,500000.0
2007-09-20 18:45:00,13.346,13.379,13.331,13.331,350000.0
2007-09-20 18:46:00,13.384,13.425,13.261,13.405,500000.0
2007-09-20 18:47:00,13.362,13.449,13.287,13.332,550000.0
2007-09-20 18:48:00,13.338,13.359,13.23,13.25,400000.0
2007-09-20 18:49:00,13.293,13.387,13.293,13.349,400000.0
2007-09-20 18:50:00,13.324,13.358,13.216,13.346,400000.0
2007-09-20 18:51:00,13.309,13.335,13.245,13.262,450000.0
2007-09-20 18:52:00,13.339,13.339,13.203,13.246,550000.0
2007-09-20 18:53:00,13.319,13.371,13.292,13.358,450000.0
2007-09-20 18:54:00,13.313,13.343,13.216,13.343,450000.0
2007-09-20 18:55:00,13.408,13.411,13.252,13.31,500000.0
2007-09-20 18:56:00,13.333,13.348,13.258,13.304,450000.0
2007-09-20 18:57:00,13.415,13.415,13.29,13.36,450000.0
2007-09-20 18:58:00,13.33,13.42,13.286,13.365,400000.0
2007-09-20 18:59:00,13.286,13.33,13.282,13.282,450000.0
2007-09-20 19:00:00,13.247,13.326,13.182,13.319,350000.0
2007-09-20 19:01:00,13.229,13.267,13.17,13.246,500000.0
2007-09-20 19:02:00,13.298,13.3,13.181,13.26,500000.0
2007-09-20 19:03:00,13.284,13.297,13.193,13.285,350000.0
2007-09-20 19:04:00,13.188,13.32,13.166,13.27,450000.0
2007-09-20 19:05:00,13.186,13.295,13.186,13.227,350000.0
2007-09-20 19:06:00,13.275,13.342,13.169,13.229,400000.0
2007-09-20 19:07:00,13.299,13.299,13.158,13.158,350000.0
2007-09-20 19:08:00,13.309,13.309,13.166,13.173,550000.0
2007-09-20 19:09:00,13.208,13.261,13.17,13.192,350000.0
2007-09-20 19:10:00,13.269,13.284,13.171,13.284,550000.0
2007-09-20 19:11:00,13.178,13.33,13.178,13.301,500000.0
2007-09-20 19:12:00,13.193,13.285,13.193,13.279,350000.0
2007-09-20 19:13:00,13.276,13.276,13.156,13.156,400000.0
2007-09-20 19:14:00,13.26,13.297,13.174,13.297,400000.0
2007-09-20 19:15:00,13.24,13.283,13.179,13.202,350000.0
2007-09-20 19:16:00,13.272,13.272,13.208,13.237,350000.0
2007-09-20 19:17:00,13.244,13.301,13.197,13.301,350000.0
2007-09-20 19:18:00,13.174,13.288,13.174,13.235,350000.0
2007-09-20 19:19:00,13.271,13.282,13.122,13.212,350000.0
2007-09-20 19:20:00,13.27,13.285,13.161,13.212,350000.0
2007-09-20 19:21:00,13.207,13.265,13.17,13.238,350000.0
2007-09-20 19:22:00,13.267,13.279,13.165,13.188,400000.0
2007-09-20 19:23:00,13.236,13.297,13.156,13.286,350000.0
2007-09-20 19:24:00,13.199,13.311,13.199,13.219,350000.0
2007-09-20 19:25:00,13.275,13.283,13.171,13.185,400000.0
2007-09-20 19:26:00,13.281,13.317,13.176,13.247,550000.0
2007-09-20 19:27:00,13.202,13.28,13.183,13.28,150000.0
2007-09-20 19:28:00,13.176,13.312,13.176,13.27,400000.0
2007-09-20 19:29:00,13.161,13.275,13.125,13.194,400000.0
2007-09-20 19:30:00,13.171,13.288,13.155,13.155,400000.0
2007-09-20 19:31:00,13.255,13.322,13.186,13.242,550000.0
2007-09-20 19:32:00,13.236,13.33,13.213,13.271,400000.0
2007-09-20 19:34:00,13.303,13.329,13.227,13.292,350000.0
2007-09-20 19:35:00,13.305,13.305,13.157,13.211,400000.0
2007-09-20 19:36:00,13.19,13.307,13.188,13.307,300000.0
2007-09-20 19:37:00,13.199,13.323,13.199,13.279,550000.0
2007-09-20 19:38:00,13.304,13.304,13.205,13.28,400000.0
2007-09-20 19:39:00,13.285,13.285,13.155,13.171,300000.0
2007-09-20 19:40:00,13.21,13.317,13.2,13.295,400000.0
2007-09-20 19:41:00,13.305,13.359,13.224,13.312,500000.0
2007-09-20 19:42:00,13.3,13.344,13.253,13.344,300000.0
2007-09-20 19:43:00,13.304,13.34,13.196,13.196,300000.0
2007-09-20 19:44:00,13.265,13.341,13.236,13.318,550000.0
2007-09-20 19:45:00,13.309,13.315,13.167,13.206,450000.0
2007-09-20 19:46:00,13.296,13.341,13.186,13.341,400000.0
2007-09-20 19:47:00,13.312,13.37,13.242,13.275,450000.0
2007-09-20 19:48:00,13.211,13.281,13.211,13.281,100000.0
2007-09-20 19:49:00,13.306,13.31,13.306,13.31,100000.0
2007-09-20 19:50:00,13.32,13.345,13.184,13.246,550000.0
2007-09-20 19:51:00,13.318,13.318,13.211,13.211,300000.0
2007-09-20 19:52:00,13.28,13.328,13.204,13.222,500000.0
2007-09-20 19:53:00,13.224,13.339,13.224,13.278,250000.0
2007-09-20 19:54:00,13.308,13.329,13.254,13.319,450000.0
2007-09-20 19:55:00,13.217,13.314,13.201,13.268,450000.0
2007-09-20 19:56:00,13.286,13.308,13.178,13.293,500000.0
2007-09-20 19:57:00,13.298,13.308,13.161,13.161,400000.0
2007-09-20 19:58:00,13.264,13.39,13.264,13.346,400000.0
2007-09-20 19:59:00,13.275,13.301,13.166,13.187,500000.0
2007-09-20 20:00:00,13.284,13.383,13.239,13.344,450000.0
2007-09-20 20:01:00,13.233,13.308,13.189,13.189,350000.0
2007-09-20 20:02:00,13.228,13.228,13.228,13.228,50000.0
2007-09-20 20:04:00,13.246,13.29,13.227,13.227,250000.0
2007-09-20 20:05:00,13.234,13.312,13.19,13.278,400000.0
2007-09-20 20:06:00,13.285,13.336,13.208,13.236,450000.0
2007-09-20 20:07:00,13.219,13.219,13.196,13.196,100000.0
2007-09-20 20:08:00,13.195,13.326,13.195,13.326,100000.0
2007-09-20 20:09:00,13.286,13.347,13.236,13.347,450000.0
2007-09-20 20:10:00,13.204,13.294,13.204,13.268,350000.0
2007-09-20 20:13:00,13.243,13.342,13.239,13.268,350000.0
2007-09-20 20:14:00,13.217,13.321,13.193,13.248,400000.0
2007-09-20 20:15:00,13.288,13.288,13.288,13.288,50000.0
2007-09-20 20:16:00,13.288,13.288,13.288,13.288,50000.0
2007-09-20 20:18:00,13.228,13.328,13.222,13.241,550000.0
2007-09-20 20:19:00,13.293,13.293,13.293,13.293,50000.0
2007-09-20 20:20:00,13.213,13.228,13.213,13.228,100000.0
2007-09-20 20:22:00,13.302,13.302,13.208,13.225,350000.0
2007-09-20 20:25:00,13.299,13.333,13.236,13.321,350000.0
2007-09-20 20:26:00,13.286,13.301,13.225,13.301,400000.0
2007-09-20 20:27:00,13.295,13.344,13.276,13.332,200000.0
2007-09-20 20:28:00,13.236,13.307,13.216,13.216,300000.0
2007-09-20 20:29:00,13.274,13.274,13.274,13.274,50000.0
2007-09-20 20:30:00,13.303,13.314,13.196,13.256,300000.0
2007-09-20 20:31:00,13.297,13.309,13.267,13.309,200000.0
2007-09-20 20:32:00,13.315,13.329,13.186,13.329,350000.0
2007-09-20 20:33:00,13.305,13.333,13.247,13.29,200000.0
2007-09-20 20:34:00,13.303,13.303,13.303,13.303,50000.0
2007-09-20 20:35:00,13.298,13.324,13.238,13.304,400000.0
2007-09-20 20:36:00,13.259,13.314,13.202,13.27,300000.0
2007-09-20 20:37:00,13.301,13.379,13.278,13.293,350000.0
2007-09-20 20:38:00,13.31,13.31,13.216,13.216,100000.0
2007-09-20 20:39:00,13.265,13.33,13.189,13.33,350000.0
2007-09-20 20:40:00,13.253,13.404,13.245,13.245,550000.0
2007-09-20 20:41:00,13.32,13.335,13.293,13.335,150000.0
2007-09-20 20:42:00,13.311,13.328,13.217,13.242,400000.0
2007-09-20 20:43:00,13.22,13.291,13.22,13.291,100000.0
2007-09-20 20:45:00,13.327,13.366,13.279,13.3,450000.0
2007-09-20 20:46:00,13.225,13.348,13.225,13.328,350000.0
2007-09-20 20:47:00,13.242,13.343,13.24,13.343,250000.0
2007-09-20 20:48:00,13.229,13.229,13.212,13.212,100000.0
2007-09-20 20:49:00,13.279,13.28,13.183,13.198,350000.0
2007-09-20 20:50:00,13.253,13.352,13.209,13.346,350000.0
2007-09-20 20:51:00,13.242,13.289,13.18,13.204,350000.0
2007-09-20 20:53:00,13.287,13.327,13.233,13.327,200000.0
2007-09-20 20:58:00,13.232,13.342,13.231,13.231,400000.0
2007-09-20 21:00:00,13.299,13.352,13.241,13.242,400000.0
2007-09-20 21:02:00,13.28,13.282,13.28,13.282,100000.0
2007-09-20 21:04:00,13.339,13.368,13.202,13.309,450000.0
2007-09-20 21:07:00,13.328,13.365,13.235,13.334,300000.0
2007-09-20 21:08:00,13.262,13.323,13.262,13.309,200000.0
2007-09-20 21:09:00,13.316,13.316,13.199,13.206,300000.0
2007-09-20 21:10:00,13.217,13.299,13.213,13.213,200000.0
2007-09-20 21:11:00,13.313,13.313,13.313,13.313,50000.0
2007-09-20 21:16:00,13.339,13.339,13.234,13.234,150000.0
2007-09-20 21:20:00,13.219,13.349,13.219,13.259,450000.0
2007-09-20 21:21:00,13.254,13.271,13.254,13.271,100000.0
2007-09-20 21:22:00,13.283,13.343,13.244,13.28,300000.0
2007-09-20 21:24:00,13.324,13.358,13.227,13.251,350000.0
2007-09-20 21:25:00,13.341,13.341,13.208,13.263,350000.0
2007-09-20 21:28:00,13.296,13.313,13.213,13.213,400000.0
2007-09-20 21:29:00,13.284,13.359,13.207,13.255,600000.0
2007-09-20 21:30:00,13.301,13.356,13.215,13.226,400000.0
2007-09-20 21:33:00,13.236,13.335,13.211,13.335,400000.0
2007-09-20 21:34:00,13.348,13.352,13.348,13.352,100000.0
2007-09-20 21:38:00,13.324,13.358,13.227,13.358,500000.0
2007-09-20 21:40:00,13.368,13.368,13.275,13.275,150000.0
2007-09-20 21:43:00,13.351,13.351,13.351,13.351,50000.0
2007-09-20 21:50:00,13.246,13.35,13.197,13.35,300000.0
2007-09-20 21:52:00,13.298,13.31,13.213,13.31,200000.0
2007-09-20 21:53:00,13.246,13.303,13.226,13.303,150000.0
2007-09-20 21:54:00,13.305,13.405,13.236,13.236,300000.0
2007-09-20 21:55:00,13.315,13.316,13.201,13.217,250000.0
2007-09-20 21:56:00,13.349,13.349,13.213,13.32,250000.0
2007-09-20 21:57:00,13.237,13.338,13.224,13.338,400000.0
2007-09-20 21:58:00,13.237,13.298,13.208,13.261,600000.0
2007-09-20 21:59:00,13.237,13.392,13.237,13.287,650000.0
2007-09-20 22:00:00,13.248,13.312,13.248,13.262,150000.0
2007-09-20 22:01:00,13.25,13.25,13.231,13.231,100000.0
2007-09-20 22:02:00,13.359,13.38,13.274,13.38,300000.0
2007-09-20 22:04:00,13.306,13.358,13.25,13.25,450000.0
2007-09-20 22:05:00,13.378,13.378,13.261,13.294,200000.0
2007-09-20 22:06:00,13.263,13.334,13.238,13.238,150000.0
2007-09-20 22:07:00,13.266,13.361,13.266,13.333,300000.0
2007-09-20 22:08:00,13.336,13.343,13.26,13.288,350000.0
2007-09-20 22:09:00,13.296,13.348,13.231,13.348,300000.0
2007-09-20 22:10:00,13.3,13.321,13.181,13.181,350000.0
2007-09-20 22:11:00,13.273,13.352,13.237,13.244,450000.0
2007-09-20 22:14:00,13.228,13.269,13.222,13.222,150000.0
2007-09-20 22:15:00,13.288,13.319,13.234,13.319,300000.0
2007-09-20 22:16:00,13.246,13.359,13.24,13.263,400000.0
2007-09-20 22:18:00,13.359,13.359,13.223,13.255,350000.0
2007-09-20 22:19:00,13.295,13.388,13.268,13.331,400000.0
2007-09-20 22:20:00,13.319,13.319,13.243,13.245,250000.0
2007-09-20 22:21:00,13.346,13.352,13.22,13.339,250000.0
2007-09-20 22:23:00,13.317,13.317,13.316,13.316,100000.0
2007-09-20 22:24:00,13.275,13.275,13.275,13.275,50000.0
2007-09-20 22:25:00,13.261,13.296,13.261,13.296,100000.0
2007-09-20 22:26:00,13.255,13.289,13.183,13.289,450000.0
2007-09-20 22:28:00,13.31,13.31,13.307,13.307,100000.0
2007-09-20 22:30:00,13.319,13.322,13.181,13.319,400000.0
2007-09-20 22:32:00,13.234,13.322,13.212,13.275,350000.0
2007-09-20 22:34:00,13.342,13.342,13.24,13.24,150000.0
2007-09-20 22:36:00,13.304,13.334,13.304,13.334,100000.0
2007-09-20 22:40:00,13.322,13.322,13.22,13.22,150000.0
2007-09-20 22:42:00,13.312,13.312,13.17,13.184,250000.0
2007-09-20 22:43:00,13.294,13.294,13.188,13.188,200000.0
2007-09-20 22:48:00,13.215,13.316,13.18,13.207,450000.0
2007-09-20 22:49:00,13.28,13.323,13.215,13.31,450000.0
2007-09-20 22:50:00,13.229,13.309,13.224,13.224,250000.0
2007-09-20 22:51:00,13.298,13.298,13.19,13.19,250000.0
2007-09-20 22:53:00,13.271,13.342,13.248,13.248,200000.0
2007-09-20 22:54:00,13.22,13.333,13.22,13.307,400000.0
2007-09-20 22:55:00,13.343,13.343,13.222,13.256,300000.0
2007-09-20 22:56:00,13.332,13.332,13.239,13.239,400000.0
2007-09-20 22:57:00,13.232,13.343,13.232,13.259,150000.0
2007-09-20 22:58:00,13.258,13.313,13.249,13.313,200000.0
2007-09-20 22:59:00,13.233,13.325,13.233,13.325,100000.0
2007-09-20 23:00:00,13.251,13.296,13.251,13.296,100000.0
2007-09-20 23:04:00,13.165,13.274,13.165,13.239,250000.0
2007-09-20 23:05:00,13.222,13.345,13.211,13.292,350000.0
2007-09-20 23:06:00,13.222,13.353,13.222,13.27,250000.0
2007-09-20 23:07:00,13.281,13.324,13.193,13.193,250000.0
2007-09-20 23:10:00,13.314,13.314,13.206,13.206,150000.0
2007-09-20 23:11:00,13.23,13.332,13.23,13.332,100000.0
2007-09-20 23:15:00,13.337,13.337,13.235,13.235,150000.0
2007-09-20 23:19:00,13.362,13.362,13.26,13.26,150000.0
2007-09-20 23:20:00,13.26,13.362,13.26,13.362,100000.0
2007-09-20 23:22:00,13.357,13.357,13.255,13.255,150000.0
2007-09-20 23:25:00,13.362,13.362,13.26,13.26,150000.0
2007-09-20 23:26:00,13.26,13.362,13.26,13.362,100000.0
2007-09-20 23:28:00,13.373,13.373,13.274,13.274,150000.0
2007-09-20 23:29:00,13.267,13.365,13.267,13.365,100000.0
2007-09-20 23:30:00,13.26,13.26,13.26,13.26,100000.0
2007-09-20 23:37:00,13.29,13.332,13.214,13.332,450000.0
2007-09-20 23:38:00,13.229,13.299,13.229,13.299,100000.0
2007-09-20 23:39:00,13.299,13.299,13.25,13.25,100000.0
2007-09-20 23:40:00,13.329,13.329,13.329,13.329,50000.0
2007-09-20 23:41:00,13.292,13.292,13.288,13.288,100000.0
2007-09-20 23:46:00,13.363,13.363,13.265,13.265,150000.0
2007-09-20 23:50:00,13.362,13.362,13.26,13.26,150000.0
2007-09-20 23:59:00,13.295,13.329,13.223,13.329,450000.0
2007-09-21 00:00:00,13.322,13.322,13.159,13.227,550000.0
2007-09-21 00:01:00,13.194,13.283,13.194,13.283,350000.0
2007-09-21 00:02:00,13.308,13.308,13.181,13.197,200000.0
2007-09-21 00:03:00,13.21,13.299,13.199,13.297,250000.0
2007-09-21 00:04:00,13.311,13.336,13.226,13.335,600000.0
2007-09-21 00:07:00,13.342,13.342,13.24,13.24,150000.0
2007-09-21 00:10:00,13.223,13.223,13.223,13.223,50000.0
2007-09-21 00:11:00,13.238,13.257,13.238,13.257,100000.0
2007-09-21 00:12:00,13.303,13.303,13.303,13.303,50000.0
2007-09-21 00:13:00,13.234,13.234,13.234,13.234,50000.0
2007-09-21 00:14:00,13.252,13.293,13.212,13.212,250000.0
2007-09-21 00:19:00,13.232,13.341,13.232,13.25,150000.0
2007-09-21 00:20:00,13.214,13.214,13.214,13.214,100000.0
2007-09-21 00:27:00,13.241,13.341,13.241,13.341,250000.0
2007-09-21 00:28:00,13.354,13.354,13.277,13.277,100000.0
2007-09-21 00:29:00,13.334,13.334,13.334,13.334,50000.0
2007-09-21 00:30:00,13.227,13.339,13.227,13.339,100000.0
2007-09-21 00:31:00,13.265,13.339,13.246,13.339,150000.0
2007-09-21 00:33:00,13.235,13.322,13.22,13.263,400000.0
2007-09-21 00:34:00,13.255,13.289,13.183,13.289,450000.0
2007-09-21 00:35:00,13.224,13.294,13.224,13.294,100000.0
2007-09-21 00:39:00,13.217,13.217,13.217,13.217,50000.0
2007-09-21 00:40:00,13.319,13.319,13.174,13.238,800000.0
2007-09-21 00:41:00,13.215,13.215,13.215,13.215,50000.0
2007-09-21 00:47:00,13.332,13.332,13.23,13.23,150000.0
2007-09-21 00:49:00,13.345,13.345,13.246,13.246,150000.0
2007-09-21 00:50:00,13.22,13.322,13.22,13.322,100000.0
2007-09-21 00:54:00,13.342,13.342,13.24,13.24,150000.0
2007-09-21 01:00:00,13.322,13.322,13.22,13.22,150000.0
2007-09-21 01:05:00,13.322,13.322,13.22,13.22,150000.0
2007-09-21 01:06:00,13.22,13.322,13.22,13.322,100000.0
2007-09-21 01:07:00,13.224,13.226,13.224,13.226,100000.0
2007-09-21 01:10:00,13.303,13.303,13.303,13.303,100000.0
2007-09-21 01:11:00,13.294,13.294,13.216,13.216,150000.0
2007-09-21 01:14:00,13.352,13.352,13.25,13.25,150000.0
2007-09-21 01:19:00,13.27,13.304,13.198,13.304,550000.0
2007-09-21 01:20:00,13.198,13.302,13.197,13.25,400000.0
2007-09-21 01:21:00,13.267,13.312,13.211,13.211,150000.0
2007-09-21 01:22:00,13.283,13.308,13.283,13.308,100000.0
2007-09-21 01:23:00,13.253,13.398,13.253,13.332,400000.0
2007-09-21 01:24:00,13.238,13.238,13.204,13.204,100000.0
2007-09-21 01:25:00,13.278,13.286,13.185,13.185,400000.0
2007-09-21 01:26:00,13.251,13.344,13.251,13.251,200000.0
2007-09-21 01:28:00,13.273,13.321,13.206,13.297,450000.0
2007-09-21 01:29:00,13.31,13.31,13.309,13.309,100000.0
2007-09-21 01:30:00,13.3,13.332,13.23,13.23,250000.0
2007-09-21 01:31:00,13.289,13.304,13.289,13.304,100000.0
2007-09-21 01:33:00,13.259,13.297,13.18,13.297,450000.0
2007-09-21 01:36:00,13.262,13.366,13.242,13.319,300000.0
2007-09-21 01:37:00,13.353,13.353,13.218,13.304,250000.0
2007-09-21 01:38:00,13.308,13.334,13.221,13.221,450000.0
2007-09-21 01:40:00,13.233,13.344,13.226,13.344,650000.0
2007-09-21 01:44:00,13.315,13.315,13.288,13.288,100000.0
2007-09-21 01:46:00,13.276,13.317,13.251,13.317,200000.0
2007-09-21 01:47:00,13.271,13.328,13.271,13.326,250000.0
2007-09-21 01:48:00,13.207,13.325,13.207,13.314,250000.0
2007-09-21 01:49:00,13.354,13.354,13.288,13.288,150000.0
2007-09-21 01:50:00,13.348,13.373,13.244,13.317,750000.0
2007-09-21 01:51:00,13.247,13.338,13.196,13.338,300000.0
2007-09-21 01:54:00,13.347,13.37,13.244,13.37,300000.0
2007-09-21 01:55:00,13.339,13.342,13.258,13.258,250000.0
2007-09-21 01:57:00,13.3,13.367,13.222,13.322,650000.0
2007-09-21 01:58:00,13.256,13.362,13.237,13.287,300000.0
2007-09-21 02:00:00,13.362,13.362,13.26,13.26,150000.0
2007-09-21 02:03:00,13.333,13.333,13.279,13.279,100000.0
2007-09-21 02:04:00,13.271,13.367,13.271,13.367,100000.0
2007-09-21 02:05:00,13.264,13.316,13.264,13.265,150000.0
2007-09-21 02:06:00,13.229,13.321,13.229,13.321,100000.0
2007-09-21 02:07:00,13.323,13.323,13.323,13.323,50000.0
2007-09-21 02:08:00,13.314,13.317,13.314,13.317,100000.0
2007-09-21 02:09:00,13.346,13.346,13.289,13.34,200000.0
2007-09-21 02:10:00,13.282,13.409,13.282,13.334,300000.0
2007-09-21 02:12:00,13.349,13.349,13.253,13.253,100000.0
2007-09-21 02:13:00,13.285,13.29,13.285,13.29,100000.0
2007-09-21 02:14:00,13.284,13.37,13.248,13.248,200000.0
2007-09-21 02:15:00,13.389,13.389,13.263,13.359,400000.0
2007-09-21 02:16:00,13.387,13.403,13.256,13.28,250000.0
2007-09-21 02:17:00,13.379,13.379,13.264,13.314,200000.0
2007-09-21 02:18:00,13.385,13.385,13.271,13.314,250000.0
2007-09-21 02:19:00,13.413,13.429,13.27,13.39,450000.0
2007-09-21 02:20:00,13.27,13.372,13.226,13.372,400000.0
2007-09-21 02:24:00,13.387,13.387,13.285,13.285,150000.0
2007-09-21 02:26:00,13.243,13.377,13.243,13.377,200000.0
2007-09-21 02:27:00,13.307,13.307,13.262,13.302,150000.0
2007-09-21 02:28:00,13.327,13.327,13.239,13.239,100000.0
2007-09-21 02:29:00,13.305,13.391,13.258,13.359,650000.0
2007-09-21 02:30:00,13.351,13.38,13.253,13.38,300000.0
2007-09-21 02:31:00,13.301,13.369,13.26,13.369,300000.0
2007-09-21 02:33:00,13.403,13.403,13.295,13.295,150000.0
2007-09-21 02:36:00,13.32,13.401,13.288,13.288,350000.0
2007-09-21 02:37:00,13.348,13.402,13.3,13.402,200000.0
2007-09-21 02:40:00,13.314,13.391,13.276,13.337,450000.0
2007-09-21 02:41:00,13.323,13.369,13.299,13.369,300000.0
2007-09-21 02:42:00,13.272,13.401,13.272,13.282,300000.0
2007-09-21 02:43:00,13.319,13.384,13.319,13.384,100000.0
2007-09-21 02:44:00,13.389,13.389,13.296,13.326,500000.0
2007-09-21 02:45:00,13.343,13.436,13.343,13.436,150000.0
2007-09-21 02:46:00,13.412,13.422,13.282,13.372,750000.0
2007-09-21 02:47:00,13.382,13.382,13.289,13.289,150000.0
2007-09-21 02:50:00,13.352,13.429,13.352,13.429,100000.0
2007-09-21 02:51:00,13.352,13.429,13.314,13.376,550000.0
2007-09-21 02:52:00,13.406,13.413,13.314,13.371,500000.0
2007-09-21 02:53:00,13.414,13.414,13.353,13.39,200000.0
2007-09-21 02:54:00,13.307,13.363,13.307,13.363,100000.0
2007-09-21 03:00:00,13.422,13.422,13.32,13.32,150000.0
2007-09-21 03:01:00,13.32,13.422,13.32,13.422,100000.0
2007-09-21 03:02:00,13.32,13.32,13.32,13.32,100000.0
2007-09-21 03:03:00,13.422,13.422,13.422,13.422,100000.0
2007-09-21 03:05:00,13.342,13.342,13.285,13.329,150000.0
2007-09-21 03:06:00,13.367,13.367,13.329,13.329,100000.0
2007-09-21 03:07:00,13.429,13.429,13.307,13.307,250000.0
2007-09-21 03:08:00,13.429,13.429,13.429,13.429,50000.0
2007-09-21 03:09:00,13.355,13.389,13.283,13.389,500000.0
2007-09-21 03:10:00,13.287,13.287,13.284,13.284,100000.0
2007-09-21 03:11:00,13.257,13.376,13.257,13.376,250000.0
2007-09-21 03:12:00,13.279,13.361,13.279,13.296,250000.0
2007-09-21 03:13:00,13.427,13.428,13.352,13.428,150000.0
2007-09-21 03:14:00,13.409,13.409,13.342,13.342,100000.0
2007-09-21 03:16:00,13.412,13.412,13.31,13.31,150000.0
2007-09-21 03:20:00,13.402,13.402,13.3,13.3,150000.0
2007-09-21 03:21:00,13.315,13.417,13.315,13.417,100000.0
2007-09-21 03:22:00,13.3,13.3,13.3,13.3,100000.0
2007-09-21 03:25:00,13.333,13.462,13.333,13.384,350000.0
2007-09-21 03:27:00,13.417,13.417,13.315,13.315,150000.0
2007-09-21 03:30:00,13.402,13.402,13.3,13.3,150000.0
2007-09-21 03:35:00,13.325,13.379,13.291,13.378,300000.0
2007-09-21 03:36:00,13.254,13.371,13.254,13.371,350000.0
2007-09-21 03:38:00,13.421,13.421,13.316,13.316,150000.0
2007-09-21 03:40:00,13.329,13.345,13.329,13.345,150000.0
2007-09-21 03:41:00,13.339,13.339,13.339,13.339,50000.0
2007-09-21 03:44:00,13.401,13.427,13.325,13.325,250000.0
2007-09-21 03:45:00,13.379,13.437,13.332,13.432,250000.0
2007-09-21 03:46:00,13.309,13.397,13.295,13.295,250000.0
2007-09-21 03:47:00,13.338,13.357,13.338,13.357,100000.0
2007-09-21 03:50:00,13.344,13.389,13.26,13.299,250000.0
2007-09-21 03:51:00,13.31,13.412,13.279,13.345,300000.0
2007-09-21 03:53:00,13.336,13.414,13.304,13.414,400000.0
2007-09-21 03:54:00,13.383,13.422,13.305,13.422,500000.0
2007-09-21 03:55:00,13.317,13.413,13.294,13.325,350000.0
2007-09-21 03:56:00,13.299,13.398,13.299,13.398,100000.0
2007-09-21 03:58:00,13.378,13.446,13.297,13.407,550000.0
2007-09-21 03:59:00,13.333,13.443,13.307,13.343,400000.0
2007-09-21 04:00:00,13.407,13.407,13.407,13.407,50000.0
2007-09-21 04:01:00,13.37,13.41,13.305,13.4,450000.0
2007-09-21 04:02:00,13.413,13.413,13.413,13.413,50000.0
2007-09-21 04:06:00,13.412,13.412,13.31,13.411,200000.0
2007-09-21 04:10:00,13.432,13.432,13.33,13.33,150000.0
2007-09-21 04:11:00,13.33,13.432,13.33,13.432,100000.0
2007-09-21 04:20:00,13.432,13.432,13.33,13.33,150000.0
2007-09-21 04:21:00,13.326,13.426,13.326,13.426,100000.0
2007-09-21 04:25:00,13.419,13.419,13.327,13.327,100000.0
2007-09-21 04:26:00,13.364,13.409,13.317,13.317,250000.0
2007-09-21 04:27:00,13.363,13.363,13.363,13.363,100000.0
2007-09-21 04:30:00,13.304,13.374,13.304,13.374,100000.0
2007-09-21 04:31:00,13.394,13.395,13.341,13.359,200000.0
2007-09-21 04:32:00,13.365,13.399,13.293,13.399,450000.0
2007-09-21 04:34:00,13.413,13.413,13.29,13.306,250000.0
2007-09-21 04:35:00,13.409,13.43,13.303,13.43,150000.0
2007-09-21 04:39:00,13.37,13.408,13.292,13.408,450000.0
2007-09-21 04:40:00,13.314,13.314,13.314,13.314,50000.0
2007-09-21 04:41:00,13.375,13.409,13.303,13.409,450000.0
2007-09-21 04:42:00,13.385,13.422,13.367,13.416,400000.0
2007-09-21 04:43:00,13.314,13.314,13.314,13.314,100000.0
2007-09-21 04:45:00,13.379,13.401,13.379,13.385,200000.0
2007-09-21 04:47:00,13.308,13.345,13.308,13.345,100000.0
2007-09-21 04:48:00,13.425,13.425,13.361,13.364,150000.0
2007-09-21 04:49:00,13.395,13.402,13.325,13.361,200000.0
2007-09-21 04:50:00,13.332,13.332,13.332,13.332,50000.0
2007-09-21 04:52:00,13.375,13.409,13.303,13.409,550000.0
2007-09-21 04:53:00,13.372,13.426,13.33,13.426,250000.0
2007-09-21 04:54:00,13.414,13.414,13.324,13.384,300000.0
2007-09-21 04:55:00,13.43,13.43,13.43,13.43,50000.0
2007-09-21 04:56:00,13.424,13.424,13.424,13.424,50000.0
2007-09-21 04:57:00,13.33,13.503,13.33,13.459,350000.0
2007-09-21 05:00:00,13.386,13.439,13.332,13.332,200000.0
2007-09-21 05:01:00,13.393,13.411,13.341,13.411,150000.0
2007-09-21 05:02:00,13.408,13.455,13.338,13.455,250000.0
2007-09-21 05:03:00,13.326,13.451,13.326,13.351,400000.0
2007-09-21 05:04:00,13.314,13.414,13.299,13.414,300000.0
2007-09-21 05:05:00,13.319,13.464,13.319,13.362,300000.0
2007-09-21 05:06:00,13.306,13.422,13.306,13.335,250000.0
2007-09-21 05:07:00,13.344,13.443,13.29,13.29,250000.0
2007-09-21 05:10:00,13.324,13.422,13.276,13.422,450000.0
2007-09-21 05:14:00,13.352,13.429,13.32,13.389,250000.0
2007-09-21 05:17:00,13.409,13.409,13.305,13.305,150000.0
2007-09-21 05:19:00,13.36,13.394,13.288,13.394,450000.0
2007-09-21 05:20:00,13.374,13.374,13.374,13.374,50000.0
2007-09-21 05:25:00,13.432,13.432,13.33,13.33,150000.0
2007-09-21 05:28:00,13.349,13.349,13.349,13.349,50000.0
2007-09-21 05:29:00,13.29,13.421,13.29,13.421,200000.0
2007-09-21 05:30:00,13.339,13.428,13.339,13.399,250000.0
2007-09-21 05:37:00,13.352,13.455,13.352,13.354,300000.0
2007-09-21 05:38:00,13.353,13.442,13.34,13.408,200000.0
2007-09-21 05:40:00,13.326,13.449,13.326,13.449,400000.0
2007-09-21 05:42:00,13.404,13.452,13.364,13.446,250000.0
2007-09-21 05:44:00,13.414,13.447,13.313,13.338,500000.0
2007-09-21 05:45:00,13.331,13.417,13.331,13.417,400000.0
2007-09-21 05:46:00,13.404,13.404,13.404,13.404,50000.0
2007-09-21 05:47:00,13.328,13.446,13.328,13.433,200000.0
2007-09-21 05:49:00,13.371,13.413,13.316,13.356,400000.0
2007-09-21 05:50:00,13.379,13.379,13.315,13.373,400000.0
2007-09-21 05:51:00,13.435,13.435,13.317,13.402,200000.0
2007-09-21 05:54:00,13.432,13.432,13.33,13.33,150000.0
2007-09-21 05:55:00,13.34,13.442,13.34,13.442,100000.0
2007-09-21 05:57:00,13.452,13.452,13.35,13.35,150000.0
2007-09-21 05:58:00,13.34,13.442,13.34,13.442,100000.0
2007-09-21 06:00:00,13.442,13.442,13.34,13.34,150000.0
2007-09-21 06:08:00,13.368,13.441,13.324,13.324,650000.0
2007-09-21 06:09:00,13.356,13.372,13.294,13.369,350000.0
2007-09-21 06:10:00,13.369,13.384,13.369,13.384,100000.0
2007-09-21 06:11:00,13.364,13.431,13.326,13.326,300000.0
2007-09-21 06:12:00,13.41,13.417,13.31,13.366,350000.0
2007-09-21 06:13:00,13.328,13.423,13.287,13.287,300000.0
2007-09-21 06:15:00,13.373,13.373,13.293,13.316,200000.0
2007-09-21 06:16:00,13.289,13.289,13.289,13.289,50000.0
2007-09-21 06:17:00,13.418,13.418,13.328,13.328,100000.0
2007-09-21 06:18:00,13.289,13.289,13.289,13.289,50000.0
2007-09-21 06:19:00,13.353,13.401,13.293,13.337,400000.0
2007-09-21 06:20:00,13.429,13.429,13.308,13.383,200000.0
2007-09-21 06:21:00,13.326,13.379,13.326,13.366,150000.0
2007-09-21 06:22:00,13.431,13.431,13.381,13.381,150000.0
2007-09-21 06:24:00,13.453,13.453,13.351,13.351,150000.0
2007-09-21 06:26:00,13.456,13.456,13.36,13.36,150000.0
2007-09-21 06:28:00,13.4,13.4,13.301,13.301,100000.0
2007-09-21 06:29:00,13.407,13.464,13.322,13.342,400000.0
2007-09-21 06:30:00,13.407,13.41,13.295,13.373,300000.0
2007-09-21 06:31:00,13.403,13.415,13.291,13.415,300000.0
2007-09-21 06:32:00,13.366,13.5,13.366,13.383,550000.0
2007-09-21 06:33:00,13.413,13.446,13.324,13.424,250000.0
2007-09-21 06:34:00,13.303,13.426,13.302,13.422,550000.0
2007-09-21 06:35:00,13.416,13.416,13.416,13.416,50000.0
2007-09-21 06:36:00,13.399,13.427,13.296,13.411,500000.0
2007-09-21 06:37:00,13.366,13.385,13.366,13.385,100000.0
2007-09-21 06:38:00,13.379,13.437,13.341,13.428,250000.0
2007-09-21 06:40:00,13.434,13.434,13.402,13.402,100000.0
2007-09-21 06:41:00,13.384,13.427,13.331,13.401,400000.0
2007-09-21 06:43:00,13.442,13.442,13.359,13.431,450000.0
2007-09-21 06:44:00,13.457,13.457,13.351,13.39,400000.0
2007-09-21 06:45:00,13.342,13.423,13.281,13.368,550000.0
2007-09-21 06:46:00,13.381,13.439,13.364,13.373,350000.0
2007-09-21 06:47:00,13.447,13.447,13.341,13.397,250000.0
2007-09-21 06:48:00,13.4,13.461,13.385,13.461,200000.0
2007-09-21 06:50:00,13.438,13.438,13.301,13.336,400000.0
2007-09-21 06:51:00,13.454,13.454,13.454,13.454,100000.0
2007-09-21 06:52:00,13.388,13.439,13.309,13.422,350000.0
2007-09-21 06:53:00,13.369,13.449,13.369,13.449,100000.0
2007-09-21 06:54:00,13.35,13.434,13.319,13.434,250000.0
2007-09-21 06:55:00,13.307,13.423,13.289,13.363,550000.0
2007-09-21 06:56:00,13.379,13.457,13.322,13.429,350000.0
2007-09-21 06:57:00,13.269,13.439,13.269,13.439,350000.0
2007-09-21 06:58:00,13.411,13.411,13.387,13.387,100000.0
2007-09-21 06:59:00,13.431,13.431,13.305,13.401,350000.0
2007-09-21 07:00:00,13.414,13.451,13.297,13.406,400000.0
2007-09-21 07:01:00,13.455,13.455,13.306,13.43,300000.0
2007-09-21 07:02:00,13.43,13.44,13.389,13.428,350000.0
2007-09-21 07:03:00,13.413,13.432,13.413,13.432,100000.0
2007-09-21 07:05:00,13.475,13.476,13.345,13.456,450000.0
2007-09-21 07:06:00,13.435,13.491,13.322,13.322,450000.0
2007-09-21 07:07:00,13.429,13.429,13.279,13.379,250000.0
2007-09-21 07:08:00,13.327,13.438,13.315,13.394,400000.0
2007-09-21 07:09:00,13.345,13.395,13.295,13.328,400000.0
2007-09-21 07:10:00,13.414,13.417,13.33,13.374,350000.0
2007-09-21 07:11:00,13.382,13.437,13.34,13.437,400000.0
2007-09-21 07:12:00,13.347,13.445,13.321,13.445,300000.0
2007-09-21 07:13:00,13.416,13.426,13.33,13.408,350000.0
2007-09-21 07:14:00,13.329,13.407,13.32,13.372,250000.0
2007-09-21 07:15:00,13.351,13.425,13.351,13.425,100000.0
2007-09-21 07:16:00,13.284,13.434,13.284,13.434,350000.0
2007-09-21 07:17:00,13.428,13.431,13.428,13.431,100000.0
2007-09-21 07:18:00,13.325,13.407,13.323,13.386,300000.0
2007-09-21 07:19:00,13.399,13.455,13.314,13.379,400000.0
2007-09-21 07:20:00,13.333,13.479,13.333,13.451,400000.0
2007-09-21 07:21:00,13.338,13.427,13.282,13.345,400000.0
2007-09-21 07:22:00,13.436,13.44,13.321,13.378,400000.0
2007-09-21 07:24:00,13.399,13.442,13.336,13.442,400000.0
2007-09-21 07:25:00,13.375,13.414,13.303,13.402,450000.0
2007-09-21 07:26:00,13.461,13.461,13.388,13.401,300000.0
2007-09-21 07:27:00,13.44,13.44,13.44,13.44,50000.0
2007-09-21 07:29:00,13.414,13.418,13.317,13.317,400000.0
2007-09-21 07:30:00,13.349,13.447,13.349,13.447,300000.0
2007-09-21 07:31:00,13.424,13.467,13.343,13.343,300000.0
2007-09-21 07:32:00,13.346,13.346,13.332,13.332,100000.0
2007-09-21 07:33:00,13.458,13.511,13.352,13.373,350000.0
2007-09-21 07:35:00,13.349,13.443,13.325,13.426,350000.0
2007-09-21 07:36:00,13.437,13.437,13.3,13.3,150000.0
2007-09-21 07:37:00,13.399,13.404,13.369,13.404,150000.0
2007-09-21 07:38:00,13.453,13.453,13.345,13.399,300000.0
2007-09-21 07:39:00,13.295,13.45,13.295,13.386,350000.0
2007-09-21 07:40:00,13.368,13.496,13.368,13.45,300000.0
2007-09-21 07:41:00,13.416,13.425,13.326,13.326,400000.0
2007-09-21 07:42:00,13.421,13.421,13.363,13.363,100000.0
2007-09-21 07:43:00,13.352,13.457,13.326,13.457,400000.0
2007-09-21 07:44:00,13.428,13.444,13.386,13.386,350000.0
2007-09-21 07:45:00,13.396,13.415,13.391,13.415,250000.0
2007-09-21 07:46:00,13.41,13.428,13.345,13.345,350000.0
2007-09-21 07:47:00,13.411,13.528,13.399,13.468,400000.0
2007-09-21 07:48:00,13.42,13.496,13.358,13.422,450000.0
2007-09-21 07:49:00,13.448,13.509,13.381,13.509,500000.0
2007-09-21 07:50:00,13.431,13.495,13.355,13.396,700000.0
2007-09-21 07:51:00,13.544,13.544,13.378,13.378,350000.0
2007-09-21 07:52:00,13.512,13.512,13.429,13.472,200000.0
2007-09-21 07:53:00,13.452,13.584,13.449,13.512,350000.0
2007-09-21 07:54:00,13.512,13.512,13.396,13.448,400000.0
2007-09-21 07:55:00,13.494,13.494,13.39,13.486,350000.0
2007-09-21 07:56:00,13.416,13.513,13.386,13.386,250000.0
2007-09-21 07:57:00,13.501,13.516,13.424,13.424,350000.0
2007-09-21 07:58:00,13.47,13.522,13.389,13.522,400000.0
2007-09-21 07:59:00,13.418,13.551,13.409,13.497,700000.0
2007-09-21 08:00:00,13.489,13.509,13.378,13.509,550000.0
2007-09-21 08:01:00,13.414,13.525,13.381,13.381,350000.0
2007-09-21 08:02:00,13.502,13.502,13.368,13.412,300000.0
2007-09-21 08:03:00,13.407,13.477,13.407,13.461,300000.0
2007-09-21 08:04:00,13.45,13.522,13.42,13.519,450000.0
2007-09-21 08:05:00,13.466,13.498,13.441,13.442,250000.0
2007-09-21 08:06:00,13.444,13.511,13.353,13.492,400000.0
2007-09-21 08:07:00,13.401,13.401,13.373,13.373,100000.0
2007-09-21 08:08:00,13.461,13.518,13.461,13.518,100000.0
2007-09-21 08:09:00,13.44,13.545,13.423,13.429,550000.0
2007-09-21 08:10:00,13.488,13.501,13.358,13.501,400000.0
2007-09-21 08:11:00,13.471,13.517,13.415,13.415,400000.0
2007-09-21 08:12:00,13.466,13.517,13.358,13.358,500000.0
2007-09-21 08:13:00,13.505,13.505,13.396,13.459,350000.0
2007-09-21 08:14:00,13.395,13.5,13.369,13.382,400000.0
2007-09-21 08:16:00,13.337,13.489,13.337,13.354,500000.0
2007-09-21 08:17:00,13.476,13.495,13.374,13.389,350000.0
2007-09-21 08:18:00,13.499,13.529,13.382,13.451,550000.0
2007-09-21 08:19:00,13.41,13.501,13.372,13.389,400000.0
2007-09-21 08:20:00,13.464,13.527,13.427,13.507,350000.0
2007-09-21 08:21:00,13.44,13.511,13.358,13.385,500000.0
2007-09-21 08:22:00,13.482,13.596,13.479,13.557,450000.0
2007-09-21 08:23:00,13.435,13.578,13.435,13.578,400000.0
2007-09-21 08:24:00,13.494,13.549,13.414,13.533,400000.0
2007-09-21 08:25:00,13.484,13.496,13.396,13.431,550000.0
2007-09-21 08:26:00,13.465,13.581,13.448,13.544,400000.0
2007-09-21 08:27:00,13.512,13.547,13.444,13.451,550000.0
2007-09-21 08:28:00,13.41,13.506,13.409,13.426,500000.0
2007-09-21 08:29:00,13.539,13.539,13.425,13.425,350000.0
2007-09-21 08:30:00,13.377,13.494,13.346,13.383,350000.0
2007-09-21 08:31:00,13.52,13.549,13.442,13.465,400000.0
2007-09-21 08:32:00,13.513,13.555,13.411,13.555,500000.0
2007-09-21 08:33:00,13.551,13.551,13.376,13.494,400000.0
2007-09-21 08:34:00,13.408,13.546,13.408,13.546,400000.0
2007-09-21 08:35:00,13.481,13.579,13.477,13.579,350000.0
2007-09-21 08:36:00,13.508,13.562,13.446,13.562,350000.0
2007-09-21 08:37:00,13.539,13.581,13.476,13.581,450000.0
2007-09-21 08:38:00,13.54,13.561,13.443,13.514,500000.0
2007-09-21 08:39:00,13.541,13.579,13.445,13.484,500000.0
2007-09-21 08:40:00,13.498,13.594,13.491,13.52,450000.0
2007-09-21 08:41:00,13.445,13.575,13.434,13.473,500000.0
2007-09-21 08:42:00,13.508,13.535,13.435,13.462,500000.0
2007-09-21 08:43:00,13.55,13.555,13.519,13.519,200000.0
2007-09-21 08:44:00,13.57,13.584,13.487,13.575,350000.0
2007-09-21 08:45:00,13.544,13.578,13.508,13.508,350000.0
2007-09-21 08:46:00,13.57,13.594,13.459,13.566,350000.0
2007-09-21 08:47:00,13.484,13.551,13.484,13.551,250000.0
2007-09-21 08:48:00,13.472,13.529,13.472,13.519,450000.0
2007-09-21 08:49:00,13.519,13.622,13.519,13.604,550000.0
2007-09-21 08:50:00,13.506,13.612,13.506,13.589,350000.0
2007-09-21 08:51:00,13.562,13.574,13.485,13.526,450000.0
2007-09-21 08:52:00,13.468,13.576,13.468,13.496,550000.0
2007-09-21 08:53:00,13.498,13.622,13.496,13.496,350000.0
2007-09-21 08:54:00,13.572,13.588,13.469,13.588,400000.0
2007-09-21 08:55:00,13.56,13.632,13.463,13.579,550000.0
2007-09-21 08:56:00,13.592,13.615,13.479,13.57,500000.0
2007-09-21 08:57:00,13.549,13.568,13.493,13.568,350000.0
2007-09-21 08:58:00,13.567,13.567,13.469,13.518,400000.0
2007-09-21 08:59:00,13.577,13.594,13.512,13.513,250000.0
2007-09-21 09:00:00,13.51,13.585,13.442,13.585,350000.0
2007-09-21 09:01:00,13.53,13.602,13.487,13.587,250000.0
2007-09-21 09:02:00,13.565,13.618,13.484,13.552,500000.0
2007-09-21 09:03:00,13.481,13.564,13.479,13.515,500000.0
2007-09-21 09:04:00,13.619,13.628,13.501,13.516,400000.0
2007-09-21 09:05:00,13.539,13.561,13.49,13.553,450000.0
2007-09-21 09:06:00,13.588,13.588,13.431,13.529,400000.0
2007-09-21 09:07:00,13.487,13.567,13.445,13.445,550000.0
2007-09-21 09:08:00,13.623,13.623,13.511,13.572,400000.0
2007-09-21 09:09:00,13.528,13.643,13.516,13.534,400000.0
2007-09-21 09:10:00,13.549,13.632,13.515,13.515,400000.0
2007-09-21 09:11:00,13.603,13.685,13.514,13.637,400000.0
2007-09-21 09:12:00,13.5,13.59,13.496,13.548,300000.0
2007-09-21 09:13:00,13.543,13.575,13.467,13.467,450000.0
2007-09-21 09:14:00,13.555,13.579,13.509,13.579,350000.0
2007-09-21 09:15:00,13.557,13.578,13.482,13.499,550000.0
2007-09-21 09:16:00,13.526,13.638,13.493,13.591,400000.0
2007-09-21 09:17:00,13.567,13.586,13.425,13.425,350000.0
2007-09-21 09:18:00,13.448,13.57,13.448,13.535,500000.0
2007-09-21 09:19:00,13.554,13.563,13.449,13.449,500000.0
2007-09-21 09:20:00,13.557,13.59,13.475,13.571,400000.0
2007-09-21 09:21:00,13.492,13.573,13.457,13.564,500000.0
2007-09-21 09:22:00,13.513,13.565,13.428,13.549,550000.0
2007-09-21 09:23:00,13.476,13.563,13.424,13.547,450000.0
2007-09-21 09:24:00,13.52,13.596,13.474,13.571,400000.0
2007-09-21 09:25:00,13.506,13.564,13.481,13.564,350000.0
2007-09-21 09:26:00,13.495,13.568,13.489,13.561,450000.0
2007-09-21 09:27:00,13.528,13.533,13.403,13.51,500000.0
2007-09-21 09:28:00,13.544,13.544,13.373,13.531,350000.0
2007-09-21 09:29:00,13.516,13.554,13.468,13.554,500000.0
2007-09-21 09:30:00,13.505,13.578,13.432,13.57,500000.0
2007-09-21 09:31:00,13.508,13.554,13.427,13.428,250000.0
2007-09-21 09:32:00,13.448,13.554,13.401,13.512,350000.0
2007-09-21 09:33:00,13.436,13.554,13.428,13.488,500000.0
2007-09-21 09:34:00,13.456,13.502,13.405,13.432,400000.0
2007-09-21 09:35:00,13.492,13.529,13.411,13.529,450000.0
2007-09-21 09:36:00,13.43,13.522,13.377,13.386,500000.0
2007-09-21 09:37:00,13.442,13.56,13.442,13.507,550000.0
2007-09-21 09:38:00,13.407,13.553,13.407,13.548,350000.0
2007-09-21 09:39:00,13.566,13.566,13.401,13.549,500000.0
2007-09-21 09:40:00,13.48,13.623,13.456,13.456,550000.0
2007-09-21 09:41:00,13.515,13.553,13.441,13.459,500000.0
2007-09-21 09:42:00,13.468,13.544,13.458,13.468,500000.0
2007-09-21 09:43:00,13.412,13.554,13.384,13.554,500000.0
2007-09-21 09:44:00,13.486,13.55,13.443,13.483,350000.0
2007-09-21 09:45:00,13.525,13.58,13.469,13.579,500000.0
2007-09-21 09:46:00,13.479,13.581,13.438,13.438,350000.0
2007-09-21 09:47:00,13.483,13.564,13.483,13.505,400000.0
2007-09-21 09:48:00,13.561,13.561,13.435,13.493,450000.0
2007-09-21 09:49:00,13.384,13.501,13.377,13.377,400000.0
2007-09-21 09:50:00,13.477,13.545,13.477,13.479,350000.0
2007-09-21 09:51:00,13.421,13.547,13.421,13.526,350000.0
2007-09-21 09:52:00,13.515,13.52,13.358,13.457,400000.0
2007-09-21 09:53:00,13.471,13.556,13.447,13.522,400000.0
2007-09-21 09:54:00,13.45,13.506,13.39,13.473,350000.0
2007-09-21 09:55:00,13.561,13.563,13.467,13.563,550000.0
2007-09-21 09:56:00,13.538,13.544,13.44,13.49,250000.0
2007-09-21 09:57:00,13.513,13.567,13.427,13.511,550000.0
2007-09-21 09:58:00,13.436,13.517,13.413,13.484,400000.0
2007-09-21 09:59:00,13.464,13.55,13.416,13.547,450000.0
2007-09-21 10:00:00,13.536,13.536,13.407,13.532,550000.0
2007-09-21 10:01:00,13.553,13.553,13.42,13.429,350000.0
2007-09-21 10:02:00,13.467,13.575,13.46,13.533,450000.0
2007-09-21 10:03:00,13.431,13.557,13.431,13.526,550000.0
2007-09-21 10:04:00,13.539,13.578,13.492,13.568,300000.0
2007-09-21 10:05:00,13.485,13.57,13.435,13.526,450000.0
2007-09-21 10:06:00,13.486,13.535,13.419,13.535,350000.0
2007-09-21 10:07:00,13.481,13.581,13.446,13.446,500000.0
2007-09-21 10:08:00,13.465,13.564,13.46,13.564,500000.0
2007-09-21 10:09:00,13.515,13.611,13.497,13.553,600000.0
2007-09-21 10:10:00,13.518,13.598,13.44,13.482,350000.0
2007-09-21 10:11:00,13.564,13.579,13.463,13.48,350000.0
2007-09-21 10:12:00,13.493,13.579,13.458,13.497,450000.0
2007-09-21 10:13:00,13.454,13.559,13.449,13.559,550000.0
2007-09-21 10:14:00,13.522,13.595,13.509,13.595,400000.0
2007-09-21 10:15:00,13.564,13.586,13.437,13.559,400000.0
2007-09-21 10:16:00,13.54,13.583,13.482,13.553,400000.0
2007-09-21 10:17:00,13.507,13.559,13.461,13.461,400000.0
2007-09-21 10:18:00,13.448,13.535,13.448,13.463,350000.0
2007-09-21 10:19:00,13.45,13.584,13.434,13.584,400000.0
2007-09-21 10:20:00,13.496,13.589,13.469,13.469,550000.0
2007-09-21 10:21:00,13.506,13.574,13.449,13.544,500000.0
2007-09-21 10:22:00,13.578,13.578,13.446,13.523,500000.0
2007-09-21 10:23:00,13.476,13.586,13.452,13.586,350000.0
2007-09-21 10:24:00,13.521,13.548,13.481,13.52,350000.0
2007-09-21 10:25:00,13.435,13.533,13.401,13.504,450000.0
2007-09-21 10:26:00,13.541,13.579,13.453,13.579,500000.0
2007-09-21 10:27:00,13.559,13.559,13.463,13.523,500000.0
2007-09-21 10:28:00,13.513,13.536,13.401,13.402,450000.0
2007-09-21 10:29:00,13.567,13.567,13.4,13.526,500000.0
2007-09-21 10:30:00,13.514,13.532,13.409,13.495,500000.0
2007-09-21 10:31:00,13.525,13.525,13.411,13.46,350000.0
2007-09-21 10:32:00,13.524,13.524,13.384,13.452,450000.0
2007-09-21 10:33:00,13.451,13.526,13.417,13.46,450000.0
2007-09-21 10:34:00,13.433,13.486,13.387,13.486,350000.0
2007-09-21 10:35:00,13.407,13.458,13.368,13.42,400000.0
2007-09-21 10:36:00,13.375,13.492,13.375,13.476,400000.0
2007-09-21 10:37:00,13.517,13.517,13.349,13.465,500000.0
2007-09-21 10:38:00,13.457,13.509,13.379,13.426,500000.0
2007-09-21 10:39:00,13.482,13.49,13.365,13.365,400000.0
2007-09-21 10:40:00,13.386,13.484,13.345,13.387,400000.0
2007-09-21 10:41:00,13.456,13.494,13.397,13.471,400000.0
2007-09-21 10:42:00,13.464,13.493,13.371,13.493,350000.0
2007-09-21 10:43:00,13.506,13.506,13.369,13.4,350000.0
2007-09-21 10:44:00,13.453,13.466,13.343,13.383,450000.0
2007-09-21 10:45:00,13.503,13.503,13.365,13.372,400000.0
2007-09-21 10:46:00,13.443,13.513,13.383,13.459,350000.0
2007-09-21 10:47:00,13.384,13.506,13.361,13.375,350000.0
2007-09-21 10:48:00,13.439,13.529,13.361,13.51,350000.0
2007-09-21 10:49:00,13.468,13.497,13.365,13.497,500000.0
2007-09-21 10:50:00,13.474,13.491,13.395,13.491,500000.0
2007-09-21 10:51:00,13.491,13.52,13.369,13.422,450000.0
2007-09-21 10:52:00,13.47,13.497,13.363,13.466,500000.0
2007-09-21 10:53:00,13.484,13.558,13.407,13.415,350000.0
2007-09-21 10:54:00,13.484,13.488,13.407,13.41,550000.0
2007-09-21 10:55:00,13.473,13.489,13.396,13.396,450000.0
2007-09-21 10:56:00,13.518,13.519,13.382,13.5,550000.0
2007-09-21 10:57:00,13.53,13.53,13.386,13.515,400000.0
2007-09-21 10:58:00,13.414,13.529,13.397,13.445,550000.0
2007-09-21 10:59:00,13.477,13.483,13.34,13.34,450000.0
2007-09-21 11:00:00,13.443,13.531,13.398,13.419,350000.0
2007-09-21 11:01:00,13.409,13.518,13.384,13.418,550000.0
2007-09-21 11:02:00,13.524,13.524,13.392,13.458,400000.0
2007-09-21 11:03:00,13.427,13.518,13.352,13.424,550000.0
2007-09-21 11:04:00,13.502,13.528,13.383,13.48,550000.0
2007-09-21 11:05:00,13.525,13.558,13.411,13.431,550000.0
2007-09-21 11:06:00,13.523,13.571,13.429,13.451,500000.0
2007-09-21 11:07:00,13.394,13.512,13.355,13.493,400000.0
2007-09-21 11:08:00,13.475,13.517,13.409,13.439,400000.0
2007-09-21 11:09:00,13.494,13.494,13.387,13.485,500000.0
2007-09-21 11:10:00,13.375,13.502,13.375,13.412,400000.0
2007-09-21 11:11:00,13.474,13.503,13.371,13.474,350000.0
2007-09-21 11:12:00,13.466,13.466,13.337,13.367,350000.0
2007-09-21 11:13:00,13.453,13.519,13.36,13.519,500000.0
2007-09-21 11:14:00,13.432,13.516,13.392,13.516,400000.0
2007-09-21 11:15:00,13.503,13.544,13.403,13.41,300000.0
2007-09-21 11:16:00,13.486,13.486,13.379,13.379,350000.0
2007-09-21 11:17:00,13.481,13.481,13.376,13.388,350000.0
2007-09-21 11:18:00,13.504,13.536,13.412,13.492,350000.0
2007-09-21 11:19:00,13.43,13.571,13.42,13.524,550000.0
2007-09-21 11:20:00,13.499,13.499,13.338,13.408,450000.0
2007-09-21 11:21:00,13.52,13.52,13.403,13.403,450000.0
2007-09-21 11:22:00,13.433,13.516,13.391,13.391,350000.0
2007-09-21 11:23:00,13.447,13.508,13.388,13.409,500000.0
2007-09-21 11:24:00,13.466,13.559,13.422,13.495,550000.0
2007-09-21 11:25:00,13.414,13.498,13.378,13.498,350000.0
2007-09-21 11:26:00,13.491,13.51,13.396,13.414,400000.0
2007-09-21 11:27:00,13.361,13.482,13.361,13.482,500000.0
2007-09-21 11:28:00,13.399,13.48,13.379,13.48,350000.0
2007-09-21 11:29:00,13.406,13.526,13.388,13.445,500000.0
2007-09-21 11:30:00,13.429,13.515,13.403,13.441,450000.0
2007-09-21 11:31:00,13.468,13.502,13.386,13.456,500000.0
2007-09-21 11:32:00,13.421,13.515,13.389,13.389,500000.0
2007-09-21 11:33:00,13.351,13.472,13.344,13.423,450000.0
2007-09-21 11:34:00,13.488,13.488,13.398,13.461,400000.0
2007-09-21 11:35:00,13.468,13.502,13.362,13.44,450000.0
2007-09-21 11:36:00,13.387,13.48,13.384,13.469,550000.0
2007-09-21 11:37:00,13.503,13.503,13.384,13.411,400000.0
2007-09-21 11:38:00,13.507,13.507,13.395,13.497,400000.0
2007-09-21 11:39:00,13.433,13.506,13.385,13.414,350000.0
2007-09-21 11:40:00,13.435,13.511,13.433,13.511,550000.0
2007-09-21 11:41:00,13.414,13.512,13.395,13.487,350000.0
2007-09-21 11:42:00,13.431,13.526,13.403,13.523,500000.0
2007-09-21 11:43:00,13.495,13.505,13.38,13.505,350000.0
2007-09-21 11:44:00,13.505,13.505,13.36,13.457,450000.0
2007-09-21 11:45:00,13.392,13.459,13.357,13.357,550000.0
2007-09-21 11:46:00,13.473,13.521,13.386,13.407,400000.0
2007-09-21 11:47:00,13.443,13.502,13.391,13.424,550000.0
2007-09-21 11:48:00,13.454,13.496,13.386,13.496,400000.0
2007-09-21 11:49:00,13.495,13.523,13.383,13.47,350000.0
2007-09-21 11:50:00,13.473,13.536,13.421,13.536,350000.0
2007-09-21 11:51:00,13.506,13.548,13.401,13.477,550000.0
2007-09-21 11:52:00,13.462,13.582,13.43,13.548,450000.0
2007-09-21 11:53:00,13.407,13.546,13.407,13.453,400000.0
2007-09-21 11:54:00,13.483,13.551,13.427,13.503,550000.0
2007-09-21 11:55:00,13.482,13.561,13.441,13.561,350000.0
2007-09-21 11:56:00,13.504,13.563,13.492,13.5,350000.0
2007-09-21 11:57:00,13.562,13.622,13.487,13.564,450000.0
2007-09-21 11:58:00,13.473,13.575,13.445,13.575,350000.0
2007-09-21 11:59:00,13.535,13.572,13.452,13.488,450000.0
2007-09-21 12:00:00,13.539,13.539,13.45,13.45,350000.0
2007-09-21 12:01:00,13.582,13.636,13.487,13.528,500000.0
2007-09-21 12:02:00,13.569,13.58,13.534,13.58,350000.0
2007-09-21 12:03:00,13.491,13.593,13.47,13.534,1000000.0
2007-09-21 12:04:00,13.542,13.559,13.468,13.559,400000.0
2007-09-21 12:05:00,13.54,13.565,13.441,13.475,350000.0
2007-09-21 12:06:00,13.538,13.554,13.491,13.554,350000.0
2007-09-21 12:07:00,13.471,13.546,13.451,13.451,350000.0
2007-09-21 12:08:00,13.483,13.537,13.396,13.537,450000.0
2007-09-21 12:09:00,13.456,13.532,13.448,13.482,350000.0
2007-09-21 12:10:00,13.526,13.561,13.458,13.484,400000.0
2007-09-21 12:11:00,13.437,13.552,13.418,13.552,500000.0
2007-09-21 12:12:00,13.415,13.556,13.415,13.434,350000.0
2007-09-21 12:13:00,13.461,13.548,13.387,13.511,550000.0
2007-09-21 12:14:00,13.507,13.513,13.361,13.503,400000.0
2007-09-21 12:15:00,13.47,13.52,13.38,13.43,400000.0
2007-09-21 12:16:00,13.494,13.494,13.374,13.428,400000.0
2007-09-21 12:17:00,13.444,13.501,13.444,13.501,400000.0
2007-09-21 12:18:00,13.473,13.5,13.41,13.417,450000.0
2007-09-21 12:19:00,13.428,13.459,13.34,13.368,450000.0
2007-09-21 12:20:00,13.415,13.505,13.341,13.422,500000.0
2007-09-21 12:21:00,13.396,13.492,13.392,13.481,400000.0
2007-09-21 12:22:00,13.353,13.483,13.328,13.397,450000.0
2007-09-21 12:23:00,13.462,13.525,13.395,13.395,400000.0
2007-09-21 12:24:00,13.498,13.498,13.408,13.483,600000.0
2007-09-21 12:25:00,13.504,13.511,13.374,13.435,500000.0
2007-09-21 12:26:00,13.485,13.485,13.37,13.457,450000.0
2007-09-21 12:27:00,13.483,13.517,13.397,13.491,550000.0
2007-09-21 12:28:00,13.462,13.462,13.345,13.356,550000.0
2007-09-21 12:29:00,13.499,13.504,13.419,13.491,450000.0
2007-09-21 12:30:00,13.479,13.481,13.382,13.465,500000.0
2007-09-21 12:31:00,13.49,13.496,13.431,13.488,350000.0
2007-09-21 12:32:00,13.454,13.479,13.385,13.471,400000.0
2007-09-21 12:33:00,13.432,13.479,13.367,13.403,350000.0
2007-09-21 12:34:00,13.476,13.476,13.358,13.358,350000.0
2007-09-21 12:35:00,13.497,13.497,13.396,13.471,500000.0
2007-09-21 12:36:00,13.476,13.476,13.353,13.459,350000.0
2007-09-21 12:37:00,13.487,13.487,13.335,13.451,550000.0
2007-09-21 12:38:00,13.414,13.48,13.414,13.432,450000.0
2007-09-21 12:39:00,13.458,13.485,13.341,13.439,450000.0
2007-09-21 12:40:00,13.402,13.464,13.328,13.464,450000.0
2007-09-21 12:41:00,13.435,13.47,13.347,13.47,450000.0
2007-09-21 12:42:00,13.377,13.485,13.377,13.436,400000.0
2007-09-21 12:43:00,13.422,13.47,13.366,13.376,500000.0
2007-09-21 12:44:00,13.416,13.481,13.371,13.371,500000.0
2007-09-21 12:45:00,13.406,13.467,13.327,13.357,500000.0
2007-09-21 12:46:00,13.427,13.438,13.39,13.427,350000.0
2007-09-21 12:47:00,13.404,13.486,13.341,13.385,450000.0
2007-09-21 12:48:00,13.378,13.477,13.318,13.444,550000.0
2007-09-21 12:49:00,13.413,13.496,13.377,13.379,450000.0
2007-09-21 12:50:00,13.392,13.501,13.392,13.434,400000.0
2007-09-21 12:51:00,13.392,13.479,13.345,13.446,350000.0
2007-09-21 12:52:00,13.41,13.501,13.386,13.456,500000.0
2007-09-21 12:53:00,13.328,13.438,13.318,13.432,500000.0
2007-09-21 12:54:00,13.466,13.466,13.347,13.4,450000.0
2007-09-21 12:55:00,13.341,13.458,13.341,13.411,350000.0
2007-09-21 12:56:00,13.363,13.448,13.363,13.397,500000.0
2007-09-21 12:57:00,13.345,13.432,13.345,13.432,350000.0
2007-09-21 12:58:00,13.392,13.46,13.325,13.339,400000.0
2007-09-21 12:59:00,13.44,13.485,13.33,13.372,350000.0
2007-09-21 13:00:00,13.456,13.456,13.386,13.446,350000.0
2007-09-21 13:01:00,13.303,13.43,13.303,13.38,400000.0
2007-09-21 13:02:00,13.337,13.425,13.332,13.371,400000.0
2007-09-21 13:03:00,13.386,13.465,13.31,13.31,450000.0
2007-09-21 13:04:00,13.392,13.468,13.344,13.346,450000.0
2007-09-21 13:05:00,13.352,13.474,13.352,13.456,550000.0
2007-09-21 13:06:00,13.449,13.449,13.302,13.422,450000.0
2007-09-21 13:07:00,13.428,13.472,13.326,13.43,400000.0
2007-09-21 13:08:00,13.385,13.486,13.359,13.375,400000.0
2007-09-21 13:09:00,13.469,13.47,13.362,13.366,450000.0
2007-09-21 13:10:00,13.411,13.418,13.296,13.338,500000.0
2007-09-21 13:11:00,13.365,13.451,13.365,13.422,400000.0
2007-09-21 13:12:00,13.453,13.472,13.352,13.352,550000.0
2007-09-21 13:13:00,13.46,13.46,13.318,13.438,450000.0
2007-09-21 13:14:00,13.322,13.466,13.322,13.447,350000.0
2007-09-21 13:15:00,13.378,13.469,13.313,13.421,400000.0
2007-09-21 13:16:00,13.444,13.444,13.335,13.424,350000.0
2007-09-21 13:17:00,13.383,13.45,13.353,13.416,500000.0
2007-09-21 13:18:00,13.445,13.467,13.377,13.424,350000.0
2007-09-21 13:19:00,13.441,13.441,13.307,13.438,400000.0
2007-09-21 13:20:00,13.359,13.429,13.326,13.39,500000.0
2007-09-21 13:21:00,13.304,13.411,13.296,13.296,350000.0
2007-09-21 13:22:00,13.455,13.455,13.324,13.401,400000.0
2007-09-21 13:23:00,13.422,13.469,13.358,13.469,400000.0
2007-09-21 13:24:00,13.392,13.478,13.355,13.478,400000.0
2007-09-21 13:25:00,13.434,13.478,13.373,13.478,350000.0
2007-09-21 13:26:00,13.443,13.458,13.365,13.458,500000.0
2007-09-21 13:27:00,13.385,13.474,13.385,13.454,500000.0
2007-09-21 13:28:00,13.39,13.467,13.343,13.467,400000.0
2007-09-21 13:29:00,13.474,13.512,13.355,13.471,350000.0
2007-09-21 13:30:00,13.393,13.491,13.389,13.4,550000.0
2007-09-21 13:31:00,13.489,13.494,13.361,13.398,350000.0
2007-09-21 13:32:00,13.401,13.482,13.347,13.446,500000.0
2007-09-21 13:33:00,13.492,13.525,13.41,13.438,500000.0
2007-09-21 13:34:00,13.363,13.506,13.363,13.373,350000.0
2007-09-21 13:35:00,13.454,13.495,13.406,13.473,400000.0
2007-09-21 13:36:00,13.425,13.53,13.377,13.469,450000.0
2007-09-21 13:37:00,13.368,13.477,13.368,13.477,350000.0
2007-09-21 13:38:00,13.453,13.519,13.4,13.519,400000.0
2007-09-21 13:39:00,13.463,13.484,13.374,13.468,500000.0
2007-09-21 13:40:00,13.449,13.488,13.364,13.488,350000.0
2007-09-21 13:41:00,13.401,13.48,13.374,13.386,350000.0
2007-09-21 13:42:00,13.478,13.492,13.403,13.468,350000.0
2007-09-21 13:43:00,13.485,13.505,13.351,13.461,500000.0
2007-09-21 13:44:00,13.387,13.469,13.356,13.414,350000.0
2007-09-21 13:45:00,13.405,13.512,13.391,13.488,400000.0
2007-09-21 13:46:00,13.407,13.488,13.392,13.45,450000.0
2007-09-21 13:47:00,13.394,13.475,13.342,13.391,300000.0
2007-09-21 13:48:00,13.356,13.477,13.328,13.391,450000.0
2007-09-21 13:49:00,13.383,13.515,13.383,13.479,350000.0
2007-09-21 13:50:00,13.442,13.484,13.37,13.447,500000.0
2007-09-21 13:51:00,13.348,13.44,13.323,13.398,550000.0
2007-09-21 13:52:00,13.477,13.477,13.344,13.45,350000.0
2007-09-21 13:53:00,13.388,13.486,13.388,13.394,450000.0
2007-09-21 13:54:00,13.454,13.459,13.324,13.459,400000.0
2007-09-21 13:55:00,13.415,13.458,13.384,13.417,350000.0
2007-09-21 13:56:00,13.434,13.453,13.358,13.358,350000.0
2007-09-21 13:57:00,13.398,13.446,13.338,13.338,400000.0
2007-09-21 13:58:00,13.454,13.454,13.362,13.451,400000.0
2007-09-21 13:59:00,13.386,13.488,13.353,13.488,450000.0
2007-09-21 14:00:00,13.431,13.44,13.331,13.405,350000.0
2007-09-21 14:01:00,13.393,13.428,13.342,13.428,350000.0
2007-09-21 14:02:00,13.426,13.443,13.323,13.398,350000.0
2007-09-21 14:03:00,13.409,13.427,13.33,13.427,350000.0
2007-09-21 14:04:00,13.357,13.46,13.357,13.46,350000.0
2007-09-21 14:05:00,13.434,13.447,13.297,13.364,400000.0
2007-09-21 14:06:00,13.337,13.472,13.337,13.4,350000.0
2007-09-21 14:07:00,13.356,13.427,13.356,13.41,400000.0
2007-09-21 14:08:00,13.418,13.46,13.345,13.432,550000.0
2007-09-21 14:09:00,13.33,13.418,13.318,13.359,550000.0
2007-09-21 14:10:00,13.366,13.45,13.341,13.363,350000.0
2007-09-21 14:11:00,13.44,13.44,13.388,13.432,350000.0
2007-09-21 14:12:00,13.415,13.452,13.346,13.452,400000.0
2007-09-21 14:13:00,13.415,13.448,13.348,13.366,450000.0
2007-09-21 14:14:00,13.45,13.45,13.301,13.347,350000.0
2007-09-21 14:15:00,13.31,13.455,13.31,13.356,500000.0
2007-09-21 14:16:00,13.4,13.452,13.311,13.389,350000.0
2007-09-21 14:17:00,13.384,13.388,13.309,13.343,450000.0
2007-09-21 14:18:00,13.326,13.417,13.318,13.32,400000.0
2007-09-21 14:19:00,13.389,13.415,13.287,13.408,500000.0
2007-09-21 14:20:00,13.294,13.392,13.294,13.301,350000.0
2007-09-21 14:21:00,13.383,13.398,13.264,13.264,350000.0
2007-09-21 14:22:00,13.28,13.373,13.255,13.311,400000.0
2007-09-21 14:23:00,13.372,13.401,13.27,13.305,650000.0
2007-09-21 14:24:00,13.42,13.423,13.286,13.314,350000.0
2007-09-21 14:25:00,13.286,13.399,13.286,13.377,400000.0
2007-09-21 14:26:00,13.352,13.411,13.293,13.349,350000.0
2007-09-21 14:27:00,13.376,13.379,13.322,13.374,400000.0
2007-09-21 14:28:00,13.398,13.398,13.234,13.255,400000.0
2007-09-21 14:29:00,13.351,13.353,13.288,13.288,450000.0
2007-09-21 14:30:00,13.362,13.393,13.249,13.386,400000.0
2007-09-21 14:31:00,13.272,13.386,13.272,13.367,400000.0
2007-09-21 14:32:00,13.29,13.376,13.29,13.36,400000.0
2007-09-21 14:33:00,13.333,13.385,13.303,13.385,400000.0
2007-09-21 14:34:00,13.348,13.372,13.235,13.248,450000.0
2007-09-21 14:35:00,13.354,13.399,13.305,13.327,350000.0
2007-09-21 14:36:00,13.295,13.361,13.241,13.35,450000.0
2007-09-21 14:37:00,13.295,13.395,13.244,13.395,550000.0
2007-09-21 14:38:00,13.358,13.383,13.295,13.336,400000.0
2007-09-21 14:39:00,13.364,13.417,13.304,13.404,550000.0
2007-09-21 14:40:00,13.424,13.424,13.279,13.38,550000.0
2007-09-21 14:41:00,13.357,13.405,13.319,13.405,350000.0
2007-09-21 14:42:00,13.379,13.453,13.321,13.321,400000.0
2007-09-21 14:43:00,13.395,13.429,13.275,13.429,500000.0
2007-09-21 14:44:00,13.314,13.37,13.261,13.37,450000.0
2007-09-21 14:45:00,13.373,13.414,13.331,13.398,400000.0
2007-09-21 14:46:00,13.381,13.432,13.366,13.376,350000.0
2007-09-21 14:47:00,13.419,13.461,13.332,13.443,350000.0
2007-09-21 14:48:00,13.419,13.444,13.343,13.424,400000.0
2007-09-21 14:49:00,13.445,13.456,13.311,13.311,500000.0
2007-09-21 14:50:00,13.338,13.483,13.338,13.47,400000.0
2007-09-21 14:51:00,13.487,13.499,13.388,13.457,350000.0
2007-09-21 14:52:00,13.504,13.504,13.386,13.451,450000.0
2007-09-21 14:53:00,13.436,13.512,13.409,13.458,400000.0
2007-09-21 14:54:00,13.505,13.505,13.342,13.498,550000.0
2007-09-21 14:55:00,13.457,13.485,13.362,13.362,450000.0
2007-09-21 14:56:00,13.42,13.503,13.365,13.407,500000.0
2007-09-21 14:57:00,13.435,13.482,13.374,13.482,500000.0
2007-09-21 14:58:00,13.43,13.443,13.312,13.443,400000.0
2007-09-21 14:59:00,13.412,13.458,13.285,13.458,550000.0
2007-09-21 15:00:00,13.382,13.493,13.382,13.493,350000.0
2007-09-21 15:01:00,13.379,13.471,13.357,13.411,450000.0
2007-09-21 15:02:00,13.437,13.475,13.358,13.419,400000.0
2007-09-21 15:03:00,13.438,13.475,13.33,13.475,500000.0
2007-09-21 15:04:00,13.343,13.467,13.343,13.381,550000.0
2007-09-21 15:05:00,13.318,13.452,13.318,13.452,550000.0
2007-09-21 15:06:00,13.42,13.425,13.384,13.395,400000.0
2007-09-21 15:07:00,13.322,13.411,13.262,13.385,350000.0
2007-09-21 15:08:00,13.336,13.439,13.296,13.347,350000.0
2007-09-21 15:09:00,13.409,13.432,13.289,13.289,450000.0
2007-09-21 15:10:00,13.361,13.437,13.3,13.362,400000.0
2007-09-21 15:11:00,13.47,13.47,13.331,13.406,300000.0
2007-09-21 15:12:00,13.353,13.423,13.301,13.423,350000.0
2007-09-21 15:13:00,13.425,13.425,13.315,13.419,500000.0
2007-09-21 15:14:00,13.371,13.459,13.371,13.393,350000.0
2007-09-21 15:15:00,13.39,13.495,13.385,13.468,400000.0
2007-09-21 15:16:00,13.331,13.466,13.331,13.466,350000.0
2007-09-21 15:17:00,13.319,13.433,13.319,13.423,500000.0
2007-09-21 15:18:00,13.441,13.449,13.34,13.449,450000.0
2007-09-21 15:19:00,13.375,13.484,13.342,13.342,450000.0
2007-09-21 15:20:00,13.401,13.488,13.354,13.373,550000.0
2007-09-21 15:21:00,13.405,13.463,13.397,13.437,400000.0
2007-09-21 15:22:00,13.444,13.471,13.384,13.433,350000.0
2007-09-21 15:23:00,13.39,13.474,13.39,13.455,400000.0
2007-09-21 15:24:00,13.452,13.494,13.378,13.457,500000.0
2007-09-21 15:25:00,13.476,13.476,13.359,13.402,450000.0
2007-09-21 15:26:00,13.465,13.488,13.362,13.362,450000.0
2007-09-21 15:27:00,13.368,13.471,13.358,13.471,400000.0
2007-09-21 15:28:00,13.368,13.472,13.34,13.472,550000.0
2007-09-21 15:29:00,13.482,13.482,13.355,13.385,400000.0
2007-09-21 15:30:00,13.441,13.452,13.34,13.393,450000.0
2007-09-21 15:31:00,13.363,13.463,13.357,13.357,500000.0
2007-09-21 15:32:00,13.444,13.444,13.268,13.385,500000.0
2007-09-21 15:33:00,13.379,13.379,13.268,13.365,400000.0
2007-09-21 15:34:00,13.336,13.412,13.328,13.411,450000.0
2007-09-21 15:35:00,13.398,13.429,13.287,13.368,500000.0
2007-09-21 15:36:00,13.379,13.425,13.287,13.425,550000.0
2007-09-21 15:37:00,13.389,13.451,13.331,13.353,450000.0
2007-09-21 15:38:00,13.375,13.438,13.348,13.364,450000.0
2007-09-21 15:39:00,13.374,13.44,13.367,13.44,350000.0
2007-09-21 15:40:00,13.358,13.502,13.358,13.358,450000.0
2007-09-21 15:41:00,13.4,13.448,13.309,13.336,350000.0
2007-09-21 15:42:00,13.435,13.435,13.273,13.289,450000.0
2007-09-21 15:43:00,13.39,13.42,13.314,13.374,450000.0
2007-09-21 15:44:00,13.426,13.453,13.346,13.435,350000.0
2007-09-21 15:45:00,13.41,13.415,13.327,13.356,300000.0
2007-09-21 15:46:00,13.453,13.453,13.311,13.452,350000.0
2007-09-21 15:47:00,13.422,13.466,13.307,13.327,550000.0
2007-09-21 15:48:00,13.359,13.411,13.321,13.352,350000.0
2007-09-21 15:49:00,13.456,13.464,13.391,13.464,350000.0
2007-09-21 15:50:00,13.471,13.471,13.328,13.378,550000.0
2007-09-21 15:51:00,13.437,13.447,13.317,13.401,550000.0
2007-09-21 15:52:00,13.312,13.433,13.297,13.302,350000.0
2007-09-21 15:53:00,13.411,13.436,13.303,13.415,500000.0
2007-09-21 15:54:00,13.452,13.507,13.364,13.444,400000.0
2007-09-21 15:55:00,13.335,13.445,13.331,13.445,500000.0
2007-09-21 15:56:00,13.473,13.473,13.326,13.326,450000.0
2007-09-21 15:57:00,13.391,13.437,13.362,13.388,450000.0
2007-09-21 15:58:00,13.388,13.457,13.348,13.355,400000.0
2007-09-21 15:59:00,13.45,13.45,13.346,13.377,450000.0
2007-09-21 16:00:00,13.445,13.489,13.337,13.423,550000.0
2007-09-21 16:01:00,13.413,13.456,13.366,13.441,450000.0
2007-09-21 16:02:00,13.335,13.463,13.33,13.418,550000.0
2007-09-21 16:03:00,13.368,13.44,13.278,13.412,400000.0
2007-09-21 16:04:00,13.329,13.446,13.308,13.437,550000.0
2007-09-21 16:05:00,13.486,13.486,13.351,13.425,350000.0
2007-09-21 16:06:00,13.417,13.478,13.362,13.458,500000.0
2007-09-21 16:07:00,13.497,13.497,13.381,13.381,500000.0
2007-09-21 16:08:00,13.36,13.511,13.36,13.436,450000.0
2007-09-21 16:09:00,13.381,13.507,13.37,13.507,350000.0
2007-09-21 16:10:00,13.445,13.506,13.38,13.501,400000.0
2007-09-21 16:11:00,13.482,13.482,13.353,13.42,500000.0
2007-09-21 16:12:00,13.434,13.526,13.415,13.526,400000.0
2007-09-21 16:13:00,13.433,13.533,13.433,13.533,450000.0
2007-09-21 16:14:00,13.487,13.501,13.419,13.453,350000.0
2007-09-21 16:15:00,13.435,13.533,13.413,13.436,400000.0
2007-09-21 16:16:00,13.461,13.518,13.403,13.475,550000.0
2007-09-21 16:17:00,13.495,13.514,13.393,13.393,350000.0
2007-09-21 16:18:00,13.501,13.507,13.387,13.488,400000.0
2007-09-21 16:19:00,13.43,13.551,13.43,13.505,500000.0
2007-09-21 16:20:00,13.494,13.494,13.347,13.43,550000.0
2007-09-21 16:21:00,13.458,13.468,13.386,13.386,400000.0
2007-09-21 16:22:00,13.458,13.458,13.349,13.401,450000.0
2007-09-21 16:23:00,13.391,13.528,13.391,13.394,400000.0
2007-09-21 16:24:00,13.474,13.474,13.381,13.381,350000.0
2007-09-21 16:25:00,13.408,13.452,13.307,13.374,450000.0
2007-09-21 16:26:00,13.4,13.442,13.31,13.31,550000.0
2007-09-21 16:27:00,13.35,13.462,13.29,13.316,400000.0
2007-09-21 16:28:00,13.395,13.395,13.272,13.384,550000.0
2007-09-21 16:29:00,13.353,13.421,13.298,13.331,400000.0
2007-09-21 16:30:00,13.332,13.436,13.325,13.383,550000.0
2007-09-21 16:31:00,13.435,13.435,13.283,13.316,500000.0
2007-09-21 16:32:00,13.357,13.448,13.321,13.448,400000.0
2007-09-21 16:33:00,13.353,13.428,13.298,13.351,550000.0
2007-09-21 16:34:00,13.329,13.421,13.267,13.279,350000.0
2007-09-21 16:35:00,13.375,13.412,13.313,13.412,400000.0
2007-09-21 16:36:00,13.4,13.464,13.345,13.349,400000.0
2007-09-21 16:37:00,13.346,13.457,13.294,13.391,400000.0
2007-09-21 16:38:00,13.28,13.44,13.28,13.311,450000.0
2007-09-21 16:39:00,13.336,13.408,13.329,13.408,500000.0
2007-09-21 16:40:00,13.304,13.391,13.304,13.349,450000.0
2007-09-21 16:41:00,13.335,13.399,13.291,13.39,400000.0
2007-09-21 16:42:00,13.327,13.423,13.306,13.405,500000.0
2007-09-21 16:43:00,13.299,13.422,13.299,13.351,350000.0
2007-09-21 16:44:00,13.311,13.419,13.311,13.417,550000.0
2007-09-21 16:45:00,13.358,13.41,13.299,13.311,400000.0
2007-09-21 16:46:00,13.404,13.408,13.303,13.303,400000.0
2007-09-21 16:47:00,13.29,13.4,13.272,13.336,600000.0
2007-09-21 16:48:00,13.408,13.447,13.341,13.404,500000.0
2007-09-21 16:49:00,13.391,13.426,13.29,13.29,450000.0
2007-09-21 16:50:00,13.436,13.436,13.267,13.352,500000.0
2007-09-21 16:51:00,13.377,13.406,13.255,13.315,500000.0
2007-09-21 16:52:00,13.304,13.438,13.299,13.437,400000.0
2007-09-21 16:53:00,13.404,13.414,13.308,13.35,400000.0
2007-09-21 16:54:00,13.325,13.464,13.325,13.402,450000.0
2007-09-21 16:55:00,13.434,13.434,13.287,13.434,500000.0
2007-09-21 16:56:00,13.333,13.465,13.301,13.338,400000.0
2007-09-21 16:57:00,13.321,13.422,13.321,13.343,500000.0
2007-09-21 16:58:00,13.349,13.423,13.304,13.377,500000.0
2007-09-21 16:59:00,13.349,13.452,13.343,13.355,400000.0
2007-09-21 17:00:00,13.342,13.405,13.304,13.378,400000.0
2007-09-21 17:01:00,13.34,13.39,13.285,13.305,400000.0
2007-09-21 17:02:00,13.32,13.398,13.29,13.35,400000.0
2007-09-21 17:03:00,13.356,13.442,13.309,13.314,450000.0
2007-09-21 17:04:00,13.326,13.436,13.294,13.349,350000.0
2007-09-21 17:05:00,13.414,13.414,13.273,13.353,400000.0
2007-09-21 17:06:00,13.398,13.398,13.216,13.332,350000.0
2007-09-21 17:07:00,13.305,13.381,13.305,13.362,400000.0
2007-09-21 17:08:00,13.27,13.403,13.27,13.337,500000.0
2007-09-21 17:09:00,13.41,13.426,13.267,13.306,450000.0
2007-09-21 17:10:00,13.399,13.414,13.315,13.376,550000.0
2007-09-21 17:11:00,13.391,13.391,13.235,13.265,400000.0
2007-09-21 17:12:00,13.371,13.409,13.32,13.337,400000.0
2007-09-21 17:13:00,13.371,13.383,13.249,13.249,600000.0
2007-09-21 17:14:00,13.341,13.424,13.288,13.396,550000.0
2007-09-21 17:15:00,13.297,13.405,13.285,13.351,350000.0
2007-09-21 17:16:00,13.371,13.371,13.213,13.326,450000.0
2007-09-21 17:17:00,13.358,13.409,13.284,13.384,400000.0
2007-09-21 17:18:00,13.342,13.394,13.286,13.394,350000.0
2007-09-21 17:19:00,13.357,13.391,13.24,13.309,550000.0
2007-09-21 17:20:00,13.355,13.412,13.282,13.3,350000.0
2007-09-21 17:21:00,13.37,13.396,13.31,13.311,400000.0
2007-09-21 17:22:00,13.358,13.363,13.237,13.276,400000.0
2007-09-21 17:23:00,13.281,13.371,13.28,13.363,550000.0
2007-09-21 17:24:00,13.34,13.384,13.235,13.377,400000.0
2007-09-21 17:25:00,13.378,13.378,13.251,13.286,550000.0
2007-09-21 17:26:00,13.27,13.39,13.27,13.277,450000.0
2007-09-21 17:27:00,13.378,13.378,13.252,13.338,650000.0
2007-09-21 17:28:00,13.315,13.378,13.247,13.25,550000.0
2007-09-21 17:29:00,13.244,13.386,13.244,13.38,450000.0
2007-09-21 17:30:00,13.231,13.331,13.225,13.316,350000.0
2007-09-21 17:31:00,13.316,13.386,13.255,13.323,600000.0
2007-09-21 17:32:00,13.255,13.368,13.241,13.319,400000.0
2007-09-21 17:33:00,13.218,13.364,13.218,13.364,400000.0
2007-09-21 17:34:00,13.286,13.361,13.254,13.323,450000.0
2007-09-21 17:35:00,13.314,13.379,13.234,13.291,500000.0
2007-09-21 17:36:00,13.355,13.424,13.293,13.37,400000.0
2007-09-21 17:37:00,13.374,13.374,13.255,13.333,550000.0
2007-09-21 17:38:00,13.235,13.341,13.219,13.222,500000.0
2007-09-21 17:39:00,13.346,13.348,13.251,13.272,350000.0
2007-09-21 17:40:00,13.268,13.381,13.268,13.347,500000.0
2007-09-21 17:41:00,13.224,13.352,13.224,13.279,500000.0
2007-09-21 17:42:00,13.25,13.397,13.25,13.338,500000.0
2007-09-21 17:43:00,13.244,13.349,13.239,13.295,550000.0
2007-09-21 17:44:00,13.352,13.398,13.287,13.345,450000.0
2007-09-21 17:45:00,13.282,13.347,13.251,13.263,550000.0
2007-09-21 17:46:00,13.269,13.362,13.264,13.329,550000.0
2007-09-21 17:47:00,13.322,13.347,13.216,13.347,550000.0
2007-09-21 17:48:00,13.348,13.35,13.24,13.35,400000.0
2007-09-21 17:49:00,13.296,13.336,13.241,13.298,350000.0
2007-09-21 17:50:00,13.312,13.312,13.192,13.192,550000.0
2007-09-21 17:51:00,13.21,13.324,13.21,13.217,450000.0
2007-09-21 17:52:00,13.263,13.314,13.17,13.177,350000.0
2007-09-21 17:53:00,13.254,13.3,13.207,13.207,500000.0
2007-09-21 17:54:00,13.291,13.291,13.165,13.255,350000.0
2007-09-21 17:55:00,13.264,13.299,13.178,13.274,350000.0
2007-09-21 17:56:00,13.228,13.321,13.179,13.264,500000.0
2007-09-21 17:57:00,13.191,13.316,13.191,13.222,400000.0
2007-09-21 17:58:00,13.259,13.301,13.244,13.244,250000.0
2007-09-21 17:59:00,13.232,13.348,13.222,13.348,350000.0
2007-09-21 18:00:00,13.314,13.342,13.216,13.216,400000.0
2007-09-21 18:01:00,13.316,13.363,13.222,13.318,500000.0
2007-09-21 18:02:00,13.243,13.342,13.24,13.315,500000.0
2007-09-21 18:03:00,13.314,13.349,13.182,13.245,350000.0
2007-09-21 18:04:00,13.345,13.345,13.243,13.248,450000.0
2007-09-21 18:05:00,13.314,13.347,13.212,13.256,750000.0
2007-09-21 18:06:00,13.386,13.389,13.257,13.29,550000.0
2007-09-21 18:07:00,13.335,13.335,13.238,13.238,550000.0
2007-09-21 18:08:00,13.276,13.374,13.252,13.295,500000.0
2007-09-21 18:09:00,13.316,13.378,13.235,13.311,350000.0
2007-09-21 18:10:00,13.329,13.389,13.283,13.389,400000.0
2007-09-21 18:11:00,13.279,13.396,13.261,13.351,450000.0
2007-09-21 18:12:00,13.38,13.38,13.272,13.353,400000.0
2007-09-21 18:13:00,13.35,13.369,13.26,13.296,550000.0
2007-09-21 18:14:00,13.25,13.361,13.25,13.344,400000.0
2007-09-21 18:15:00,13.361,13.361,13.254,13.254,450000.0
2007-09-21 18:16:00,13.305,13.328,13.232,13.292,350000.0
2007-09-21 18:17:00,13.215,13.392,13.215,13.337,400000.0
2007-09-21 18:18:00,13.304,13.361,13.215,13.215,500000.0
2007-09-21 18:19:00,13.342,13.342,13.235,13.328,400000.0
2007-09-21 18:20:00,13.279,13.38,13.243,13.316,400000.0
2007-09-21 18:21:00,13.328,13.366,13.278,13.309,550000.0
2007-09-21 18:22:00,13.369,13.375,13.295,13.356,350000.0
2007-09-21 18:23:00,13.363,13.391,13.295,13.367,400000.0
2007-09-21 18:24:00,13.295,13.355,13.252,13.279,450000.0
2007-09-21 18:25:00,13.268,13.313,13.212,13.25,500000.0
2007-09-21 18:26:00,13.339,13.339,13.214,13.281,500000.0
2007-09-21 18:27:00,13.319,13.337,13.223,13.307,350000.0
2007-09-21 18:28:00,13.321,13.335,13.224,13.335,350000.0
2007-09-21 18:29:00,13.301,13.336,13.262,13.262,350000.0
2007-09-21 18:30:00,13.341,13.377,13.222,13.302,450000.0
2007-09-21 18:31:00,13.301,13.368,13.273,13.28,1550000.0
2007-09-21 18:32:00,13.287,13.387,13.25,13.313,450000.0
2007-09-21 18:33:00,13.271,13.375,13.271,13.29,400000.0
2007-09-21 18:34:00,13.264,13.28,13.264,13.28,100000.0
2007-09-21 18:35:00,13.327,13.398,13.327,13.341,350000.0
2007-09-21 18:36:00,13.368,13.377,13.296,13.377,400000.0
2007-09-21 18:37:00,13.319,13.404,13.291,13.373,400000.0
2007-09-21 18:38:00,13.36,13.392,13.269,13.324,450000.0
2007-09-21 18:39:00,13.399,13.424,13.314,13.351,400000.0
2007-09-21 18:40:00,13.362,13.398,13.237,13.398,300000.0
2007-09-21 18:41:00,13.42,13.42,13.286,13.286,400000.0
2007-09-21 18:42:00,13.305,13.426,13.305,13.417,250000.0
2007-09-21 18:43:00,13.411,13.411,13.25,13.341,400000.0
2007-09-21 18:44:00,13.302,13.375,13.255,13.348,500000.0
2007-09-21 18:45:00,13.348,13.396,13.286,13.286,350000.0
2007-09-21 18:46:00,13.361,13.372,13.221,13.372,500000.0
2007-09-21 18:47:00,13.336,13.397,13.26,13.313,550000.0
2007-09-21 18:48:00,13.361,13.44,13.294,13.294,400000.0
2007-09-21 18:49:00,13.296,13.379,13.296,13.355,400000.0
2007-09-21 18:50:00,13.33,13.382,13.255,13.382,400000.0
2007-09-21 18:51:00,13.358,13.402,13.3,13.3,450000.0
2007-09-21 18:52:00,13.375,13.414,13.265,13.292,550000.0
2007-09-21 18:53:00,13.353,13.393,13.314,13.363,450000.0
2007-09-21 18:54:00,13.309,13.349,13.26,13.345,450000.0
2007-09-21 18:55:00,13.279,13.395,13.279,13.338,250000.0
2007-09-21 18:56:00,13.337,13.373,13.268,13.299,450000.0
2007-09-21 18:57:00,13.402,13.402,13.28,13.372,450000.0
2007-09-21 18:58:00,13.297,13.38,13.246,13.347,400000.0
2007-09-21 18:59:00,13.308,13.374,13.308,13.349,450000.0
2007-09-21 19:00:00,13.303,13.401,13.245,13.401,350000.0
2007-09-21 19:01:00,13.299,13.35,13.26,13.337,500000.0
2007-09-21 19:02:00,13.387,13.387,13.273,13.377,300000.0
2007-09-21 19:03:00,13.442,13.442,13.328,13.409,350000.0
2007-09-21 19:04:00,13.307,13.434,13.262,13.395,450000.0
2007-09-21 19:05:00,13.329,13.434,13.327,13.358,350000.0
2007-09-21 19:06:00,13.396,13.396,13.263,13.306,400000.0
2007-09-21 19:07:00,13.433,13.433,13.281,13.281,350000.0
2007-09-21 19:08:00,13.374,13.441,13.313,13.441,200000.0
2007-09-21 19:09:00,13.377,13.425,13.324,13.356,350000.0
2007-09-21 19:10:00,13.406,13.433,13.322,13.433,550000.0
2007-09-21 19:11:00,13.347,13.458,13.323,13.454,500000.0
2007-09-21 19:12:00,13.357,13.479,13.357,13.472,350000.0
2007-09-21 19:13:00,13.466,13.466,13.344,13.344,400000.0
2007-09-21 19:14:00,13.395,13.503,13.379,13.386,400000.0
2007-09-21 19:15:00,13.41,13.461,13.329,13.363,350000.0
2007-09-21 19:16:00,13.477,13.477,13.423,13.442,350000.0
2007-09-21 19:17:00,13.422,13.439,13.321,13.439,350000.0
2007-09-21 19:18:00,13.318,13.432,13.287,13.348,350000.0
2007-09-21 19:19:00,13.449,13.449,13.284,13.389,350000.0
2007-09-21 19:20:00,13.43,13.44,13.342,13.397,350000.0
2007-09-21 19:21:00,13.364,13.431,13.334,13.423,350000.0
2007-09-21 19:22:00,13.452,13.5,13.358,13.388,400000.0
2007-09-21 19:23:00,13.413,13.521,13.352,13.464,350000.0
2007-09-21 19:24:00,13.316,13.428,13.304,13.354,350000.0
2007-09-21 19:25:00,13.456,13.465,13.349,13.349,400000.0
2007-09-21 19:26:00,13.442,13.489,13.34,13.405,550000.0
2007-09-21 19:27:00,13.314,13.403,13.307,13.307,400000.0
2007-09-21 19:28:00,13.352,13.473,13.352,13.433,400000.0
2007-09-21 19:29:00,13.348,13.493,13.335,13.401,400000.0
2007-09-21 19:30:00,13.364,13.506,13.329,13.329,400000.0
2007-09-21 19:31:00,13.404,13.453,13.332,13.377,550000.0
2007-09-21 19:32:00,13.383,13.448,13.352,13.403,400000.0
2007-09-21 19:33:00,13.437,13.437,13.337,13.409,400000.0
2007-09-21 19:34:00,13.46,13.489,13.392,13.457,350000.0
2007-09-21 19:35:00,13.483,13.483,13.319,13.383,400000.0
2007-09-21 19:36:00,13.457,13.457,13.32,13.423,350000.0
2007-09-21 19:37:00,13.372,13.504,13.372,13.436,550000.0
2007-09-21 19:38:00,13.444,13.444,13.327,13.382,400000.0
2007-09-21 19:39:00,13.435,13.465,13.313,13.313,300000.0
2007-09-21 19:40:00,13.335,13.424,13.331,13.404,400000.0
2007-09-21 19:41:00,13.425,13.46,13.32,13.423,500000.0
2007-09-21 19:42:00,13.429,13.458,13.368,13.451,400000.0
2007-09-21 19:43:00,13.477,13.477,13.344,13.344,100000.0
2007-09-21 19:44:00,13.399,13.482,13.38,13.439,550000.0
2007-09-21 19:45:00,13.409,13.436,13.303,13.331,450000.0
2007-09-21 19:46:00,13.405,13.442,13.303,13.442,400000.0
2007-09-21 19:47:00,13.437,13.476,13.357,13.396,450000.0
2007-09-21 19:48:00,13.341,13.411,13.341,13.411,100000.0
2007-09-21 19:49:00,13.357,13.448,13.357,13.448,350000.0
2007-09-21 19:50:00,13.452,13.452,13.302,13.387,550000.0
2007-09-21 19:51:00,13.456,13.456,13.362,13.362,200000.0
2007-09-21 19:52:00,13.408,13.435,13.326,13.349,500000.0
2007-09-21 19:54:00,13.426,13.473,13.389,13.473,450000.0
2007-09-21 19:55:00,13.357,13.454,13.341,13.408,450000.0
2007-09-21 19:56:00,13.466,13.488,13.358,13.473,500000.0
2007-09-21 19:57:00,13.471,13.487,13.343,13.343,400000.0
2007-09-21 19:58:00,13.394,13.531,13.394,13.482,400000.0
2007-09-21 19:59:00,13.434,13.48,13.365,13.37,500000.0
2007-09-21 20:00:00,13.383,13.464,13.338,13.464,450000.0
2007-09-21 20:01:00,13.408,13.524,13.367,13.367,350000.0
2007-09-21 20:03:00,13.446,13.446,13.337,13.357,450000.0
2007-09-21 20:04:00,13.363,13.363,13.333,13.339,200000.0
2007-09-21 20:05:00,13.382,13.454,13.339,13.428,400000.0
2007-09-21 20:07:00,13.342,13.342,13.323,13.323,100000.0
2007-09-21 20:08:00,13.348,13.468,13.348,13.468,100000.0
2007-09-21 20:09:00,13.422,13.472,13.358,13.457,450000.0
2007-09-21 20:10:00,13.371,13.471,13.35,13.407,350000.0
2007-09-21 20:12:00,13.361,13.488,13.361,13.395,350000.0
2007-09-21 20:13:00,13.438,13.476,13.316,13.476,400000.0
2007-09-21 20:14:00,13.348,13.456,13.319,13.365,400000.0
2007-09-21 20:15:00,13.428,13.428,13.428,13.428,50000.0
2007-09-21 20:16:00,13.365,13.365,13.365,13.365,50000.0
2007-09-21 20:17:00,13.412,13.468,13.361,13.361,550000.0
2007-09-21 20:18:00,13.343,13.461,13.322,13.392,550000.0
2007-09-21 20:20:00,13.398,13.449,13.349,13.39,300000.0
2007-09-21 20:21:00,13.451,13.494,13.384,13.417,350000.0
2007-09-21 20:22:00,13.401,13.449,13.349,13.367,450000.0
2007-09-21 20:23:00,13.459,13.49,13.403,13.49,250000.0
2007-09-21 20:24:00,13.414,13.481,13.361,13.467,500000.0
2007-09-21 20:25:00,13.466,13.485,13.392,13.462,550000.0
2007-09-21 20:26:00,13.506,13.506,13.353,13.43,600000.0
2007-09-21 20:27:00,13.424,13.466,13.399,13.466,150000.0
2007-09-21 20:28:00,13.487,13.513,13.386,13.469,500000.0
2007-09-21 20:29:00,13.454,13.478,13.372,13.478,250000.0
2007-09-21 20:30:00,13.448,13.448,13.412,13.441,150000.0
2007-09-21 20:31:00,13.454,13.457,13.385,13.457,300000.0
2007-09-21 20:32:00,13.47,13.47,13.276,13.353,600000.0
2007-09-21 20:34:00,13.437,13.437,13.414,13.414,100000.0
2007-09-21 20:35:00,13.435,13.482,13.378,13.454,400000.0
2007-09-21 20:36:00,13.432,13.483,13.371,13.436,300000.0
2007-09-21 20:37:00,13.419,13.474,13.383,13.392,350000.0
2007-09-21 20:38:00,13.449,13.449,13.357,13.357,100000.0
2007-09-21 20:40:00,13.392,13.487,13.369,13.379,550000.0
2007-09-21 20:41:00,13.363,13.433,13.363,13.384,150000.0
2007-09-21 20:42:00,13.461,13.461,13.386,13.386,100000.0
2007-09-21 20:43:00,13.44,13.472,13.383,13.472,150000.0
2007-09-21 20:45:00,13.443,13.461,13.368,13.395,450000.0
2007-09-21 20:47:00,13.392,13.494,13.392,13.494,250000.0
2007-09-21 20:49:00,13.429,13.43,13.333,13.348,350000.0
2007-09-21 20:50:00,13.362,13.368,13.362,13.368,150000.0
2007-09-21 20:52:00,13.472,13.472,13.33,13.392,450000.0
2007-09-21 20:53:00,13.389,13.453,13.348,13.453,200000.0
2007-09-21 20:55:00,13.399,13.446,13.364,13.364,250000.0
2007-09-21 21:00:00,13.429,13.482,13.371,13.372,400000.0
2007-09-21 21:01:00,13.375,13.438,13.353,13.419,350000.0
2007-09-21 21:03:00,13.42,13.486,13.348,13.486,350000.0
2007-09-21 21:05:00,13.345,13.417,13.345,13.417,100000.0
2007-09-21 21:08:00,13.367,13.423,13.367,13.419,200000.0
2007-09-21 21:10:00,13.347,13.429,13.343,13.343,200000.0
2007-09-21 21:12:00,13.492,13.492,13.391,13.391,150000.0
2007-09-21 21:15:00,13.386,13.506,13.335,13.404,350000.0
2007-09-21 21:16:00,13.493,13.508,13.375,13.433,450000.0
2007-09-21 21:20:00,13.339,13.469,13.339,13.379,450000.0
2007-09-21 21:22:00,13.387,13.457,13.357,13.381,300000.0
2007-09-21 21:27:00,13.403,13.497,13.346,13.35,450000.0
2007-09-21 21:28:00,13.431,13.448,13.348,13.348,400000.0
2007-09-21 21:30:00,13.426,13.479,13.348,13.358,400000.0
2007-09-21 21:32:00,13.495,13.495,13.395,13.395,150000.0
2007-09-21 21:40:00,13.402,13.47,13.401,13.401,150000.0
2007-09-21 21:41:00,13.388,13.451,13.388,13.451,300000.0
2007-09-21 21:42:00,13.484,13.484,13.431,13.431,100000.0
2007-09-21 21:43:00,13.47,13.481,13.372,13.399,250000.0
2007-09-21 21:44:00,13.496,13.498,13.358,13.358,350000.0
2007-09-21 21:46:00,13.417,13.417,13.347,13.347,200000.0
2007-09-21 21:47:00,13.445,13.465,13.358,13.402,350000.0
2007-09-21 21:49:00,13.429,13.492,13.429,13.492,100000.0
2007-09-21 21:50:00,13.375,13.475,13.323,13.475,300000.0
2007-09-21 21:52:00,13.487,13.487,13.385,13.385,150000.0
2007-09-21 21:54:00,13.486,13.486,13.383,13.383,150000.0
2007-09-21 21:56:00,13.368,13.425,13.368,13.425,100000.0
2007-09-21 21:57:00,13.442,13.481,13.399,13.412,350000.0
2007-09-21 21:58:00,13.437,13.443,13.335,13.381,450000.0
2007-09-21 21:59:00,13.348,13.478,13.348,13.478,500000.0
2007-09-21 22:00:00,13.396,13.434,13.364,13.364,200000.0
2007-09-21 22:02:00,13.456,13.456,13.345,13.345,100000.0
2007-09-21 22:03:00,13.453,13.453,13.323,13.379,400000.0
2007-09-21 22:04:00,13.332,13.471,13.332,13.471,150000.0
2007-09-21 22:05:00,13.443,13.448,13.434,13.434,150000.0
2007-09-21 22:06:00,13.456,13.456,13.397,13.397,200000.0
2007-09-21 22:09:00,13.42,13.42,13.323,13.323,150000.0
2007-09-21 22:10:00,13.333,13.466,13.333,13.333,150000.0
2007-09-21 22:15:00,13.384,13.426,13.322,13.426,300000.0
2007-09-21 22:20:00,13.482,13.482,13.381,13.381,150000.0
2007-09-21 22:22:00,13.471,13.471,13.365,13.365,150000.0
2007-09-21 22:24:00,13.391,13.391,13.38,13.38,150000.0
2007-09-21 22:25:00,13.398,13.449,13.398,13.449,250000.0
2007-09-21 22:29:00,13.489,13.489,13.46,13.46,100000.0
2007-09-21 22:30:00,13.469,13.472,13.331,13.469,400000.0
2007-09-21 22:34:00,13.487,13.487,13.385,13.385,150000.0
2007-09-21 22:35:00,13.38,13.482,13.38,13.482,100000.0
2007-09-21 22:40:00,13.472,13.472,13.37,13.37,150000.0
2007-09-21 22:41:00,13.383,13.479,13.383,13.479,100000.0
2007-09-21 22:45:00,13.379,13.379,13.379,13.379,50000.0
2007-09-21 22:46:00,13.396,13.481,13.349,13.481,350000.0
2007-09-21 22:47:00,13.419,13.419,13.419,13.419,50000.0
2007-09-21 22:50:00,13.457,13.463,13.376,13.463,150000.0
2007-09-21 22:51:00,13.449,13.449,13.343,13.343,250000.0
2007-09-21 22:59:00,13.489,13.489,13.385,13.385,150000.0
2007-09-23 23:00:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:02:00,13.479,13.479,13.375,13.375,150000.0
2007-09-23 23:10:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:20:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:21:00,13.386,13.486,13.386,13.486,100000.0
2007-09-23 23:29:00,13.493,13.493,13.395,13.395,150000.0
2007-09-23 23:30:00,13.39,13.492,13.39,13.492,100000.0
2007-09-23 23:34:00,13.503,13.503,13.405,13.405,150000.0
2007-09-23 23:40:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:45:00,13.479,13.479,13.369,13.369,150000.0
2007-09-23 23:50:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:59:00,13.42,13.462,13.344,13.462,450000.0
2007-09-24 00:00:00,13.459,13.459,13.459,13.459,50000.0
2007-09-24 00:01:00,13.425,13.444,13.425,13.444,100000.0
2007-09-24 00:02:00,13.408,13.409,13.408,13.409,100000.0
2007-09-24 00:10:00,13.492,13.492,13.39,13.39,150000.0
2007-09-24 00:15:00,13.481,13.481,13.375,13.375,150000.0
2007-09-24 00:18:00,13.296,13.296,13.296,13.296,50000.0
2007-09-24 00:20:00,13.381,13.381,13.297,13.297,150000.0
2007-09-24 00:21:00,13.324,13.324,13.294,13.294,150000.0
2007-09-24 00:22:00,13.34,13.34,13.34,13.34,50000.0
2007-09-24 00:23:00,13.284,13.388,13.284,13.302,250000.0
2007-09-24 00:26:00,13.296,13.327,13.296,13.306,200000.0
2007-09-24 00:27:00,13.301,13.333,13.301,13.333,150000.0
2007-09-24 00:30:00,13.415,13.415,13.315,13.315,150000.0
2007-09-24 00:34:00,13.345,13.379,13.273,13.379,450000.0
2007-09-24 00:35:00,13.292,13.292,13.292,13.292,50000.0
2007-09-24 00:36:00,13.373,13.373,13.372,13.372,100000.0
2007-09-24 00:37:00,13.331,13.401,13.331,13.374,150000.0
2007-09-24 00:38:00,13.406,13.406,13.273,13.273,150000.0
2007-09-24 00:39:00,13.286,13.286,13.286,13.286,50000.0
2007-09-24 00:40:00,13.399,13.399,13.254,13.318,800000.0
2007-09-24 00:41:00,13.365,13.365,13.281,13.281,100000.0
2007-09-24 00:42:00,13.367,13.367,13.207,13.245,300000.0
2007-09-24 00:43:00,13.294,13.332,13.294,13.328,250000.0
2007-09-24 00:50:00,13.379,13.379,13.366,13.366,100000.0
2007-09-24 00:51:00,13.339,13.386,13.339,13.386,100000.0
2007-09-24 00:52:00,13.385,13.406,13.385,13.406,100000.0
2007-09-24 00:53:00,13.371,13.42,13.298,13.42,450000.0
2007-09-24 00:54:00,13.377,13.377,13.375,13.375,100000.0
2007-09-24 00:55:00,13.413,13.413,13.323,13.323,150000.0
2007-09-24 00:56:00,13.374,13.416,13.313,13.313,350000.0
2007-09-24 01:00:00,13.452,13.452,13.35,13.35,150000.0
2007-09-24 01:03:00,13.418,13.428,13.302,13.428,350000.0
2007-09-24 01:05:00,13.455,13.455,13.356,13.356,150000.0
2007-09-24 01:08:00,13.441,13.441,13.335,13.335,150000.0
2007-09-24 01:10:00,13.452,13.452,13.35,13.35,150000.0
2007-09-24 01:14:00,13.482,13.482,13.38,13.38,150000.0
2007-09-24 01:17:00,13.483,13.483,13.384,13.384,150000.0
2007-09-24 01:20:00,13.313,13.419,13.298,13.36,400000.0
2007-09-24 01:25:00,13.406,13.464,13.335,13.335,400000.0
2007-09-24 01:27:00,13.452,13.452,13.35,13.35,150000.0
2007-09-24 01:30:00,13.43,13.462,13.36,13.36,250000.0
2007-09-24 01:34:00,13.452,13.452,13.35,13.35,150000.0
2007-09-24 01:36:00,13.364,13.452,13.336,13.416,300000.0
2007-09-24 01:37:00,13.463,13.463,13.328,13.414,250000.0
2007-09-24 01:38:00,13.418,13.444,13.331,13.331,450000.0
2007-09-24 01:40:00,13.343,13.454,13.336,13.454,650000.0
2007-09-24 01:42:00,13.463,13.463,13.364,13.364,150000.0
2007-09-24 01:43:00,13.36,13.462,13.36,13.462,100000.0
2007-09-24 01:45:00,13.385,13.419,13.313,13.419,450000.0
2007-09-24 01:49:00,13.419,13.419,13.419,13.419,50000.0
2007-09-24 01:50:00,13.434,13.444,13.334,13.399,650000.0
2007-09-24 01:53:00,13.374,13.409,13.347,13.347,150000.0
2007-09-24 01:54:00,13.419,13.452,13.312,13.452,250000.0
2007-09-24 01:57:00,13.388,13.422,13.32,13.415,450000.0
2007-09-24 02:00:00,13.452,13.452,13.35,13.35,150000.0
2007-09-24 02:03:00,13.44,13.44,13.335,13.335,150000.0
2007-09-24 02:05:00,13.453,13.453,13.354,13.354,150000.0
2007-09-24 02:06:00,13.347,13.445,13.347,13.445,100000.0
2007-09-24 02:09:00,13.448,13.448,13.448,13.448,100000.0
2007-09-24 02:10:00,13.34,13.454,13.34,13.409,250000.0
2007-09-24 02:13:00,13.366,13.366,13.366,13.366,50000.0
2007-09-24 02:17:00,13.469,13.469,13.354,13.404,200000.0
2007-09-24 02:20:00,13.381,13.469,13.355,13.469,400000.0
2007-09-24 02:21:00,13.368,13.437,13.368,13.393,200000.0
2007-09-24 02:22:00,13.364,13.446,13.364,13.446,100000.0
2007-09-24 02:23:00,13.405,13.439,13.333,13.439,450000.0
2007-09-24 02:24:00,13.421,13.421,13.421,13.421,50000.0
2007-09-24 02:28:00,13.424,13.424,13.419,13.419,100000.0
2007-09-24 02:29:00,13.38,13.466,13.333,13.434,550000.0
2007-09-24 02:30:00,13.359,13.418,13.359,13.418,200000.0
2007-09-24 02:32:00,13.472,13.472,13.37,13.37,150000.0
2007-09-24 02:35:00,13.415,13.449,13.343,13.449,450000.0
2007-09-24 02:36:00,13.439,13.439,13.439,13.439,50000.0
2007-09-24 02:40:00,13.384,13.461,13.346,13.407,450000.0
2007-09-24 02:42:00,13.389,13.456,13.389,13.456,100000.0
2007-09-24 02:43:00,13.398,13.455,13.398,13.455,100000.0
2007-09-24 02:44:00,13.467,13.481,13.389,13.398,500000.0
2007-09-24 02:47:00,13.43,13.43,13.368,13.368,100000.0
2007-09-24 02:48:00,13.46,13.477,13.398,13.46,250000.0
2007-09-24 02:49:00,13.431,13.514,13.408,13.487,450000.0
2007-09-24 02:50:00,13.487,13.506,13.487,13.506,100000.0
2007-09-24 02:52:00,13.481,13.488,13.387,13.446,500000.0
2007-09-24 02:53:00,13.491,13.491,13.491,13.491,50000.0
2007-09-24 02:54:00,13.466,13.466,13.466,13.466,50000.0
2007-09-24 02:57:00,13.512,13.512,13.41,13.41,150000.0
2007-09-24 03:00:00,13.522,13.522,13.42,13.42,150000.0
2007-09-24 03:03:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 03:08:00,13.563,13.563,13.465,13.465,150000.0
2007-09-24 03:10:00,13.389,13.389,13.387,13.387,100000.0
2007-09-24 03:14:00,13.542,13.542,13.44,13.44,150000.0
2007-09-24 03:20:00,13.556,13.556,13.456,13.456,150000.0
2007-09-24 03:21:00,13.46,13.562,13.46,13.562,100000.0
2007-09-24 03:26:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 03:27:00,13.454,13.558,13.454,13.558,100000.0
2007-09-24 03:28:00,13.44,13.44,13.44,13.44,100000.0
2007-09-24 03:30:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 03:31:00,13.45,13.552,13.45,13.552,100000.0
2007-09-24 03:34:00,13.543,13.556,13.451,13.466,300000.0
2007-09-24 03:36:00,13.403,13.536,13.403,13.509,300000.0
2007-09-24 03:37:00,13.526,13.526,13.423,13.423,150000.0
2007-09-24 03:40:00,13.466,13.471,13.46,13.471,150000.0
2007-09-24 03:42:00,13.403,13.542,13.403,13.542,200000.0
2007-09-24 03:43:00,13.532,13.532,13.465,13.465,100000.0
2007-09-24 03:44:00,13.403,13.494,13.403,13.494,100000.0
2007-09-24 03:47:00,13.553,13.553,13.455,13.455,150000.0
2007-09-24 03:49:00,13.485,13.519,13.413,13.519,450000.0
2007-09-24 03:50:00,13.413,13.485,13.413,13.485,100000.0
2007-09-24 03:51:00,13.529,13.529,13.529,13.529,50000.0
2007-09-24 03:52:00,13.516,13.516,13.516,13.516,50000.0
2007-09-24 03:53:00,13.423,13.423,13.423,13.423,50000.0
2007-09-24 03:55:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 03:58:00,13.51,13.563,13.42,13.539,550000.0
2007-09-24 03:59:00,13.583,13.583,13.44,13.44,100000.0
2007-09-24 04:00:00,13.526,13.526,13.468,13.468,100000.0
2007-09-24 04:03:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 04:06:00,13.538,13.538,13.43,13.43,200000.0
2007-09-24 04:10:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 04:11:00,13.44,13.542,13.44,13.542,100000.0
2007-09-24 04:14:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 04:20:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 04:21:00,13.447,13.545,13.447,13.545,100000.0
2007-09-24 04:24:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 04:25:00,13.46,13.562,13.46,13.562,100000.0
2007-09-24 04:30:00,13.562,13.562,13.46,13.46,150000.0
2007-09-24 04:32:00,13.504,13.55,13.428,13.55,450000.0
2007-09-24 04:37:00,13.551,13.562,13.426,13.466,650000.0
2007-09-24 04:40:00,13.535,13.535,13.492,13.492,200000.0
2007-09-24 04:41:00,13.495,13.529,13.423,13.529,450000.0
2007-09-24 04:43:00,13.506,13.506,13.423,13.423,100000.0
2007-09-24 04:44:00,13.433,13.547,13.433,13.516,150000.0
2007-09-24 04:50:00,13.572,13.572,13.47,13.47,150000.0
2007-09-24 05:00:00,13.576,13.576,13.46,13.46,150000.0
2007-09-24 05:01:00,13.47,13.572,13.47,13.572,100000.0
2007-09-24 05:09:00,13.474,13.481,13.474,13.481,100000.0
2007-09-24 05:10:00,13.467,13.564,13.449,13.564,450000.0
2007-09-24 05:15:00,13.562,13.562,13.562,13.562,50000.0
2007-09-24 05:20:00,13.562,13.562,13.46,13.46,150000.0
2007-09-24 05:22:00,13.491,13.532,13.415,13.532,450000.0
2007-09-24 05:30:00,13.469,13.558,13.469,13.529,250000.0
2007-09-24 05:34:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 05:40:00,13.413,13.546,13.413,13.546,400000.0
2007-09-24 05:41:00,13.446,13.556,13.423,13.469,350000.0
2007-09-24 05:46:00,13.552,13.552,13.45,13.45,150000.0
2007-09-24 05:47:00,13.456,13.556,13.456,13.556,100000.0
2007-09-24 05:49:00,13.468,13.483,13.408,13.454,300000.0
2007-09-24 05:50:00,13.44,13.44,13.44,13.44,50000.0
2007-09-24 05:53:00,13.451,13.451,13.451,13.451,100000.0
2007-09-24 05:55:00,13.582,13.582,13.48,13.48,150000.0
2007-09-24 06:00:00,13.562,13.562,13.46,13.46,150000.0
2007-09-24 06:05:00,13.496,13.496,13.496,13.496,50000.0
2007-09-24 06:06:00,13.506,13.506,13.499,13.499,100000.0
2007-09-24 06:07:00,13.517,13.517,13.447,13.494,200000.0
2007-09-24 06:08:00,13.46,13.536,13.424,13.427,650000.0
2007-09-24 06:09:00,13.482,13.508,13.416,13.49,350000.0
2007-09-24 06:10:00,13.499,13.514,13.499,13.514,100000.0
2007-09-24 06:11:00,13.502,13.543,13.453,13.453,300000.0
2007-09-24 06:13:00,13.438,13.533,13.397,13.397,300000.0
2007-09-24 06:14:00,13.481,13.532,13.421,13.532,500000.0
2007-09-24 06:16:00,13.532,13.532,13.43,13.43,150000.0
2007-09-24 06:17:00,13.43,13.532,13.43,13.532,100000.0
2007-09-24 06:19:00,13.437,13.525,13.399,13.441,400000.0
2007-09-24 06:20:00,13.548,13.548,13.438,13.514,200000.0
2007-09-24 06:22:00,13.449,13.449,13.449,13.449,50000.0
2007-09-24 06:23:00,13.574,13.574,13.467,13.489,300000.0
2007-09-24 06:26:00,13.418,13.418,13.418,13.418,50000.0
2007-09-24 06:27:00,13.482,13.537,13.473,13.473,200000.0
2007-09-24 06:28:00,13.496,13.496,13.496,13.496,50000.0
2007-09-24 06:29:00,13.528,13.55,13.404,13.505,200000.0
2007-09-24 06:30:00,13.541,13.541,13.536,13.536,100000.0
2007-09-24 06:31:00,13.382,13.513,13.382,13.383,150000.0
2007-09-24 06:32:00,13.421,13.529,13.421,13.449,550000.0
2007-09-24 06:33:00,13.497,13.544,13.438,13.544,250000.0
2007-09-24 06:34:00,13.421,13.571,13.421,13.511,550000.0
2007-09-24 06:35:00,13.529,13.529,13.529,13.529,50000.0
2007-09-24 06:36:00,13.511,13.534,13.398,13.528,500000.0
2007-09-24 06:37:00,13.436,13.449,13.436,13.449,100000.0
2007-09-24 06:40:00,13.449,13.494,13.449,13.494,100000.0
2007-09-24 06:41:00,13.519,13.56,13.461,13.529,400000.0
2007-09-24 06:42:00,13.544,13.556,13.477,13.507,250000.0
2007-09-24 06:43:00,13.522,13.543,13.458,13.543,450000.0
2007-09-24 06:44:00,13.544,13.544,13.544,13.544,50000.0
2007-09-24 06:47:00,13.522,13.522,13.425,13.492,250000.0
2007-09-24 06:48:00,13.505,13.505,13.474,13.474,100000.0
2007-09-24 06:49:00,13.452,13.549,13.449,13.505,350000.0
2007-09-24 06:50:00,13.53,13.53,13.344,13.41,400000.0
2007-09-24 06:51:00,13.448,13.532,13.448,13.532,100000.0
2007-09-24 06:52:00,13.514,13.522,13.514,13.522,100000.0
2007-09-24 06:53:00,13.479,13.479,13.479,13.479,50000.0
2007-09-24 06:54:00,13.495,13.495,13.495,13.495,50000.0
2007-09-24 06:55:00,13.407,13.523,13.389,13.463,550000.0
2007-09-24 06:57:00,13.38,13.501,13.38,13.501,350000.0
2007-09-24 06:58:00,13.419,13.419,13.419,13.419,50000.0
2007-09-24 07:00:00,13.527,13.527,13.385,13.481,200000.0
2007-09-24 07:01:00,13.506,13.552,13.506,13.552,150000.0
2007-09-24 07:02:00,13.538,13.545,13.493,13.537,350000.0
2007-09-24 07:03:00,13.49,13.515,13.49,13.515,100000.0
2007-09-24 07:04:00,13.508,13.508,13.417,13.417,100000.0
2007-09-24 07:05:00,13.533,13.533,13.399,13.533,450000.0
2007-09-24 07:06:00,13.511,13.529,13.39,13.39,450000.0
2007-09-24 07:07:00,13.54,13.54,13.419,13.515,250000.0
2007-09-24 07:08:00,13.437,13.587,13.425,13.425,400000.0
2007-09-24 07:09:00,13.449,13.489,13.405,13.438,400000.0
2007-09-24 07:10:00,13.501,13.503,13.417,13.462,350000.0
2007-09-24 07:11:00,13.464,13.528,13.405,13.528,400000.0
2007-09-24 07:12:00,13.484,13.508,13.484,13.508,100000.0
2007-09-24 07:14:00,13.524,13.524,13.524,13.524,50000.0
2007-09-24 07:15:00,13.532,13.532,13.486,13.486,200000.0
2007-09-24 07:16:00,13.39,13.531,13.39,13.531,350000.0
2007-09-24 07:17:00,13.509,13.55,13.509,13.55,100000.0
2007-09-24 07:18:00,13.427,13.516,13.426,13.491,300000.0
2007-09-24 07:19:00,13.479,13.531,13.393,13.478,400000.0
2007-09-24 07:20:00,13.431,13.597,13.431,13.55,400000.0
2007-09-24 07:21:00,13.469,13.531,13.469,13.531,100000.0
2007-09-24 07:22:00,13.484,13.484,13.449,13.449,100000.0
2007-09-24 07:23:00,13.478,13.478,13.478,13.478,50000.0
2007-09-24 07:24:00,13.489,13.532,13.426,13.532,400000.0
2007-09-24 07:25:00,13.465,13.499,13.393,13.499,450000.0
2007-09-24 07:26:00,13.54,13.543,13.475,13.475,300000.0
2007-09-24 07:27:00,13.499,13.499,13.484,13.484,100000.0
2007-09-24 07:29:00,13.514,13.518,13.417,13.417,400000.0
2007-09-24 07:30:00,13.448,13.52,13.448,13.52,300000.0
2007-09-24 07:31:00,13.489,13.532,13.408,13.408,300000.0
2007-09-24 07:32:00,13.488,13.488,13.427,13.427,100000.0
2007-09-24 07:33:00,13.529,13.529,13.39,13.421,350000.0
2007-09-24 07:34:00,13.489,13.489,13.398,13.398,150000.0
2007-09-24 07:35:00,13.431,13.521,13.409,13.501,350000.0
2007-09-24 07:36:00,13.528,13.528,13.408,13.408,150000.0
2007-09-24 07:37:00,13.519,13.552,13.442,13.442,350000.0
2007-09-24 07:38:00,13.518,13.518,13.4,13.46,300000.0
2007-09-24 07:39:00,13.4,13.498,13.4,13.498,150000.0
2007-09-24 07:40:00,13.501,13.501,13.457,13.457,150000.0
2007-09-24 07:41:00,13.522,13.527,13.43,13.43,400000.0
2007-09-24 07:42:00,13.55,13.55,13.484,13.484,100000.0
2007-09-24 07:43:00,13.428,13.54,13.423,13.54,300000.0
2007-09-24 07:44:00,13.505,13.54,13.47,13.47,350000.0
2007-09-24 07:45:00,13.442,13.481,13.442,13.481,150000.0
2007-09-24 07:46:00,13.479,13.495,13.433,13.435,350000.0
2007-09-24 07:47:00,13.434,13.566,13.427,13.521,400000.0
2007-09-24 07:48:00,13.484,13.567,13.45,13.507,450000.0
2007-09-24 07:49:00,13.511,13.572,13.492,13.572,500000.0
2007-09-24 07:50:00,13.505,13.549,13.404,13.469,700000.0
2007-09-24 07:51:00,13.554,13.554,13.418,13.418,350000.0
2007-09-24 07:52:00,13.54,13.54,13.468,13.512,200000.0
2007-09-24 07:54:00,13.543,13.543,13.437,13.47,400000.0
2007-09-24 07:56:00,13.472,13.564,13.43,13.43,250000.0
2007-09-24 07:57:00,13.516,13.531,13.441,13.441,350000.0
2007-09-24 07:58:00,13.514,13.553,13.418,13.553,400000.0
2007-09-24 07:59:00,13.426,13.559,13.386,13.51,700000.0
2007-09-24 08:00:00,13.534,13.563,13.451,13.55,550000.0
2007-09-24 08:01:00,13.437,13.544,13.403,13.403,350000.0
2007-09-24 08:02:00,13.563,13.563,13.421,13.481,300000.0
2007-09-24 08:03:00,13.555,13.555,13.492,13.539,300000.0
2007-09-24 08:04:00,13.511,13.554,13.439,13.554,450000.0
2007-09-24 08:05:00,13.516,13.534,13.469,13.469,250000.0
2007-09-24 08:06:00,13.513,13.554,13.411,13.551,400000.0
2007-09-24 08:07:00,13.512,13.512,13.512,13.512,50000.0
2007-09-24 08:08:00,13.506,13.553,13.506,13.553,100000.0
2007-09-24 08:09:00,13.458,13.551,13.428,13.459,550000.0
2007-09-24 08:10:00,13.549,13.549,13.433,13.53,400000.0
2007-09-24 08:11:00,13.526,13.579,13.463,13.463,400000.0
2007-09-24 08:12:00,13.542,13.622,13.469,13.474,500000.0
2007-09-24 08:13:00,13.533,13.546,13.441,13.511,350000.0
2007-09-24 08:14:00,13.464,13.547,13.4,13.437,400000.0
2007-09-24 08:15:00,13.487,13.511,13.428,13.488,500000.0
2007-09-24 08:16:00,13.391,13.533,13.391,13.412,500000.0
2007-09-24 08:17:00,13.502,13.528,13.408,13.431,350000.0
2007-09-24 08:18:00,13.536,13.541,13.407,13.481,550000.0
2007-09-24 08:19:00,13.424,13.521,13.401,13.418,400000.0
2007-09-24 08:20:00,13.47,13.515,13.404,13.512,350000.0
2007-09-24 08:21:00,13.463,13.539,13.401,13.407,500000.0
2007-09-24 08:22:00,13.454,13.543,13.42,13.541,450000.0
2007-09-24 08:23:00,13.408,13.541,13.408,13.541,400000.0
2007-09-24 08:24:00,13.483,13.542,13.418,13.537,400000.0
2007-09-24 08:25:00,13.494,13.506,13.406,13.441,550000.0
2007-09-24 08:26:00,13.418,13.544,13.418,13.539,400000.0
2007-09-24 08:28:00,13.401,13.523,13.401,13.418,500000.0
2007-09-24 08:29:00,13.522,13.522,13.378,13.388,350000.0
2007-09-24 08:30:00,13.398,13.515,13.366,13.396,350000.0
2007-09-24 08:31:00,13.501,13.533,13.444,13.452,400000.0
2007-09-24 08:32:00,13.506,13.541,13.506,13.541,100000.0
2007-09-24 08:33:00,13.544,13.544,13.401,13.509,400000.0
2007-09-24 08:34:00,13.42,13.597,13.42,13.534,400000.0
2007-09-24 08:35:00,13.454,13.532,13.432,13.432,350000.0
2007-09-24 08:36:00,13.473,13.514,13.417,13.514,350000.0
2007-09-24 08:37:00,13.494,13.534,13.439,13.534,450000.0
2007-09-24 08:38:00,13.496,13.528,13.408,13.481,500000.0
2007-09-24 08:39:00,13.491,13.53,13.401,13.435,500000.0
2007-09-24 08:40:00,13.469,13.555,13.464,13.502,450000.0
2007-09-24 08:41:00,13.398,13.518,13.39,13.416,500000.0
2007-09-24 08:42:00,13.451,13.529,13.408,13.419,500000.0
2007-09-24 08:43:00,13.505,13.505,13.453,13.453,200000.0
2007-09-24 08:44:00,13.534,13.542,13.443,13.533,350000.0
2007-09-24 08:45:00,13.467,13.523,13.428,13.428,350000.0
2007-09-24 08:46:00,13.478,13.518,13.383,13.51,350000.0
2007-09-24 08:47:00,13.42,13.48,13.42,13.48,250000.0
2007-09-24 08:48:00,13.385,13.439,13.381,13.428,450000.0
2007-09-24 08:49:00,13.407,13.495,13.401,13.495,550000.0
2007-09-24 08:50:00,13.442,13.522,13.442,13.511,350000.0
2007-09-24 08:51:00,13.454,13.479,13.384,13.419,450000.0
2007-09-24 08:53:00,13.376,13.504,13.368,13.368,350000.0
2007-09-24 08:55:00,13.443,13.502,13.361,13.446,550000.0
2007-09-24 08:56:00,13.468,13.483,13.361,13.444,500000.0
2007-09-24 08:57:00,13.44,13.464,13.391,13.459,350000.0
2007-09-24 08:58:00,13.484,13.484,13.384,13.421,400000.0
2007-09-24 09:00:00,13.447,13.488,13.4,13.488,350000.0
2007-09-24 09:01:00,13.417,13.489,13.364,13.454,250000.0
2007-09-24 09:02:00,13.437,13.468,13.363,13.407,500000.0
2007-09-24 09:03:00,13.348,13.457,13.348,13.404,500000.0
2007-09-24 09:05:00,13.458,13.467,13.387,13.464,450000.0
2007-09-24 09:06:00,13.471,13.471,13.306,13.402,400000.0
2007-09-24 09:07:00,13.35,13.444,13.326,13.326,550000.0
2007-09-24 09:08:00,13.479,13.479,13.366,13.447,400000.0
2007-09-24 09:10:00,13.437,13.496,13.386,13.386,400000.0
2007-09-24 09:11:00,13.468,13.483,13.349,13.479,400000.0
2007-09-24 09:13:00,13.451,13.462,13.363,13.363,450000.0
2007-09-24 09:16:00,13.434,13.486,13.353,13.454,400000.0
2007-09-24 09:20:00,13.466,13.505,13.382,13.505,400000.0
2007-09-24 09:21:00,13.422,13.503,13.387,13.494,500000.0
2007-09-24 09:22:00,13.438,13.484,13.355,13.481,550000.0
2007-09-24 09:23:00,13.379,13.482,13.327,13.463,450000.0
2007-09-24 09:26:00,13.426,13.511,13.426,13.508,450000.0
2007-09-24 09:27:00,13.47,13.496,13.393,13.469,500000.0
2007-09-24 09:28:00,13.499,13.499,13.36,13.478,350000.0
2007-09-24 09:29:00,13.509,13.534,13.444,13.534,500000.0
2007-09-24 09:30:00,13.486,13.523,13.383,13.523,500000.0
2007-09-24 09:31:00,13.47,13.499,13.379,13.383,250000.0
2007-09-24 09:33:00,13.388,13.497,13.388,13.424,500000.0
2007-09-24 09:34:00,13.445,13.506,13.41,13.419,400000.0
2007-09-24 09:35:00,13.463,13.537,13.391,13.537,450000.0
2007-09-24 09:36:00,13.437,13.527,13.376,13.39,500000.0
2007-09-24 09:37:00,13.513,13.513,13.387,13.442,550000.0
2007-09-24 09:38:00,13.433,13.58,13.433,13.545,350000.0
2007-09-24 09:39:00,13.525,13.525,13.379,13.498,500000.0
2007-09-24 09:40:00,13.398,13.501,13.336,13.362,550000.0
2007-09-24 09:41:00,13.482,13.492,13.391,13.413,500000.0
2007-09-24 09:42:00,13.433,13.513,13.419,13.419,500000.0
2007-09-24 09:43:00,13.36,13.498,13.357,13.498,500000.0
2007-09-24 09:44:00,13.424,13.509,13.388,13.43,350000.0
2007-09-24 09:45:00,13.459,13.507,13.394,13.498,500000.0
2007-09-24 09:46:00,13.425,13.496,13.368,13.368,350000.0
2007-09-24 09:47:00,13.451,13.531,13.445,13.462,400000.0
2007-09-24 09:48:00,13.513,13.513,13.384,13.428,450000.0
2007-09-24 09:50:00,13.452,13.498,13.438,13.438,350000.0
2007-09-24 09:51:00,13.371,13.497,13.371,13.476,350000.0
2007-09-24 09:52:00,13.498,13.511,13.368,13.448,400000.0
2007-09-24 09:53:00,13.457,13.551,13.436,13.513,400000.0
2007-09-24 09:54:00,13.444,13.494,13.391,13.443,350000.0
2007-09-24 09:55:00,13.528,13.528,13.396,13.498,550000.0
2007-09-24 09:57:00,13.491,13.543,13.414,13.487,550000.0
2007-09-24 09:58:00,13.426,13.507,13.403,13.474,400000.0
2007-09-24 09:59:00,13.454,13.54,13.406,13.537,450000.0
2007-09-24 10:00:00,13.538,13.538,13.409,13.522,550000.0
2007-09-24 10:01:00,13.541,13.541,13.431,13.431,350000.0
2007-09-24 10:02:00,13.438,13.542,13.435,13.514,450000.0
2007-09-24 10:03:00,13.421,13.559,13.421,13.515,550000.0
2007-09-24 10:04:00,13.495,13.55,13.421,13.55,350000.0
2007-09-24 10:05:00,13.468,13.552,13.417,13.494,450000.0
2007-09-24 10:06:00,13.48,13.523,13.43,13.523,350000.0
2007-09-24 10:07:00,13.454,13.527,13.401,13.422,500000.0
2007-09-24 10:08:00,13.446,13.54,13.397,13.54,500000.0
2007-09-24 10:09:00,13.453,13.541,13.426,13.523,600000.0
2007-09-24 10:10:00,13.477,13.552,13.428,13.464,350000.0
2007-09-24 10:11:00,13.555,13.569,13.447,13.447,350000.0
2007-09-24 10:12:00,13.451,13.544,13.431,13.457,450000.0
2007-09-24 10:13:00,13.461,13.559,13.461,13.559,550000.0
2007-09-24 10:14:00,13.491,13.576,13.491,13.564,400000.0
2007-09-24 10:15:00,13.531,13.556,13.403,13.513,400000.0
2007-09-24 10:16:00,13.52,13.58,13.47,13.542,400000.0
2007-09-24 10:17:00,13.48,13.545,13.465,13.465,400000.0
2007-09-24 10:18:00,13.402,13.501,13.402,13.424,350000.0
2007-09-24 10:19:00,13.438,13.557,13.422,13.557,400000.0
2007-09-24 10:20:00,13.451,13.502,13.431,13.431,550000.0
2007-09-24 10:21:00,13.451,13.535,13.398,13.51,500000.0
2007-09-24 10:22:00,13.55,13.55,13.431,13.512,500000.0
2007-09-24 10:23:00,13.428,13.553,13.415,13.553,350000.0
2007-09-24 10:24:00,13.498,13.519,13.456,13.499,350000.0
2007-09-24 10:25:00,13.44,13.584,13.44,13.497,450000.0
2007-09-24 10:26:00,13.517,13.541,13.418,13.539,500000.0
2007-09-24 10:27:00,13.525,13.541,13.421,13.48,500000.0
2007-09-24 10:28:00,13.51,13.557,13.431,13.431,450000.0
2007-09-24 10:29:00,13.549,13.549,13.418,13.526,500000.0
2007-09-24 10:30:00,13.509,13.55,13.421,13.51,500000.0
2007-09-24 10:31:00,13.559,13.572,13.477,13.496,350000.0
2007-09-24 10:32:00,13.545,13.552,13.449,13.493,450000.0
2007-09-24 10:33:00,13.397,13.501,13.397,13.479,450000.0
2007-09-24 10:34:00,13.441,13.51,13.422,13.51,350000.0
2007-09-24 10:35:00,13.431,13.486,13.413,13.443,400000.0
2007-09-24 10:36:00,13.426,13.542,13.426,13.51,400000.0
2007-09-24 10:37:00,13.546,13.55,13.406,13.55,500000.0
2007-09-24 10:38:00,13.517,13.544,13.406,13.467,500000.0
2007-09-24 10:39:00,13.51,13.53,13.4,13.4,400000.0
2007-09-24 10:40:00,13.464,13.561,13.421,13.463,400000.0
2007-09-24 10:41:00,13.521,13.562,13.466,13.508,400000.0
2007-09-24 10:42:00,13.499,13.547,13.403,13.547,350000.0
2007-09-24 10:43:00,13.561,13.561,13.402,13.438,350000.0
2007-09-24 10:44:00,13.52,13.571,13.457,13.46,450000.0
2007-09-24 10:45:00,13.558,13.558,13.419,13.427,400000.0
2007-09-24 10:46:00,13.517,13.575,13.43,13.504,350000.0
2007-09-24 10:47:00,13.44,13.495,13.354,13.368,350000.0
2007-09-24 10:48:00,13.457,13.553,13.401,13.548,350000.0
2007-09-24 10:49:00,13.528,13.559,13.434,13.559,500000.0
2007-09-24 10:50:00,13.51,13.517,13.438,13.517,500000.0
2007-09-24 10:51:00,13.542,13.579,13.452,13.481,450000.0
2007-09-24 10:52:00,13.517,13.544,13.41,13.512,500000.0
2007-09-24 10:53:00,13.494,13.549,13.413,13.427,350000.0
2007-09-24 10:54:00,13.515,13.515,13.416,13.45,550000.0
2007-09-24 10:55:00,13.498,13.509,13.419,13.423,450000.0
2007-09-24 10:56:00,13.533,13.552,13.423,13.531,550000.0
2007-09-24 10:57:00,13.542,13.542,13.389,13.532,400000.0
2007-09-24 10:58:00,13.402,13.529,13.365,13.436,550000.0
2007-09-24 10:59:00,13.528,13.563,13.414,13.414,450000.0
2007-09-24 11:00:00,13.441,13.523,13.392,13.418,350000.0
2007-09-24 11:01:00,13.41,13.526,13.388,13.393,550000.0
2007-09-24 11:02:00,13.527,13.527,13.392,13.456,400000.0
2007-09-24 11:03:00,13.429,13.551,13.389,13.428,550000.0
2007-09-24 11:04:00,13.502,13.562,13.401,13.505,550000.0
2007-09-24 11:05:00,13.528,13.528,13.389,13.426,550000.0
2007-09-24 11:06:00,13.515,13.577,13.411,13.457,500000.0
2007-09-24 11:07:00,13.401,13.499,13.375,13.477,400000.0
2007-09-24 11:08:00,13.475,13.528,13.409,13.427,400000.0
2007-09-24 11:09:00,13.518,13.518,13.406,13.485,500000.0
2007-09-24 11:10:00,13.398,13.519,13.398,13.443,400000.0
2007-09-24 11:11:00,13.506,13.525,13.385,13.493,350000.0
2007-09-24 11:12:00,13.512,13.517,13.401,13.428,350000.0
2007-09-24 11:13:00,13.495,13.528,13.379,13.528,500000.0
2007-09-24 11:14:00,13.435,13.513,13.398,13.507,400000.0
2007-09-24 11:15:00,13.439,13.439,13.426,13.426,100000.0
2007-09-24 11:16:00,13.491,13.491,13.39,13.39,350000.0
2007-09-24 11:17:00,13.483,13.483,13.389,13.391,350000.0
2007-09-24 11:18:00,13.534,13.57,13.452,13.531,350000.0
2007-09-24 11:19:00,13.44,13.55,13.409,13.55,550000.0
2007-09-24 11:20:00,13.53,13.53,13.392,13.446,450000.0
2007-09-24 11:21:00,13.527,13.527,13.391,13.391,450000.0
2007-09-24 11:22:00,13.444,13.526,13.421,13.421,350000.0
2007-09-24 11:23:00,13.451,13.528,13.393,13.416,500000.0
2007-09-24 11:24:00,13.469,13.534,13.399,13.493,550000.0
2007-09-24 11:25:00,13.428,13.51,13.421,13.51,200000.0
2007-09-24 11:26:00,13.508,13.528,13.416,13.448,400000.0
2007-09-24 11:27:00,13.421,13.53,13.421,13.53,500000.0
2007-09-24 11:28:00,13.418,13.494,13.388,13.494,350000.0
2007-09-24 11:29:00,13.452,13.557,13.437,13.473,500000.0
2007-09-24 11:30:00,13.474,13.523,13.431,13.473,450000.0
2007-09-24 11:31:00,13.503,13.558,13.439,13.504,500000.0
2007-09-24 11:32:00,13.458,13.553,13.428,13.428,500000.0
2007-09-24 11:33:00,13.44,13.582,13.44,13.508,450000.0
2007-09-24 11:34:00,13.517,13.517,13.408,13.499,400000.0
2007-09-24 11:35:00,13.502,13.536,13.397,13.471,450000.0
2007-09-24 11:36:00,13.407,13.523,13.407,13.523,550000.0
2007-09-24 11:37:00,13.552,13.552,13.428,13.453,400000.0
2007-09-24 11:39:00,13.468,13.552,13.429,13.458,350000.0
2007-09-24 11:40:00,13.481,13.558,13.473,13.473,550000.0
2007-09-24 11:41:00,13.483,13.568,13.474,13.53,350000.0
2007-09-24 11:42:00,13.439,13.532,13.425,13.513,500000.0
2007-09-24 11:43:00,13.536,13.536,13.44,13.518,350000.0
2007-09-24 11:44:00,13.524,13.529,13.398,13.497,450000.0
2007-09-24 11:45:00,13.422,13.51,13.403,13.409,550000.0
2007-09-24 11:46:00,13.521,13.547,13.427,13.453,400000.0
2007-09-24 11:47:00,13.486,13.558,13.446,13.483,550000.0
2007-09-24 11:48:00,13.474,13.507,13.413,13.504,400000.0
2007-09-24 11:49:00,13.496,13.549,13.43,13.49,350000.0
2007-09-24 11:50:00,13.488,13.527,13.416,13.527,350000.0
2007-09-24 11:51:00,13.507,13.507,13.376,13.487,550000.0
2007-09-24 11:52:00,13.439,13.534,13.397,13.533,450000.0
2007-09-24 11:53:00,13.406,13.504,13.406,13.443,400000.0
2007-09-24 11:54:00,13.468,13.528,13.424,13.528,550000.0
2007-09-24 11:55:00,13.474,13.533,13.418,13.533,350000.0
2007-09-24 11:56:00,13.469,13.534,13.457,13.461,350000.0
2007-09-24 11:58:00,13.419,13.533,13.405,13.533,350000.0
2007-09-24 11:59:00,13.496,13.533,13.411,13.462,450000.0
2007-09-24 12:00:00,13.496,13.511,13.415,13.415,350000.0
2007-09-24 12:01:00,13.524,13.534,13.426,13.449,500000.0
2007-09-24 12:03:00,13.444,13.53,13.404,13.513,1000000.0
2007-09-24 12:04:00,13.507,13.523,13.429,13.523,400000.0
2007-09-24 12:05:00,13.513,13.55,13.417,13.468,350000.0
2007-09-24 12:06:00,13.549,13.552,13.478,13.538,350000.0
2007-09-24 12:07:00,13.446,13.514,13.438,13.451,350000.0
2007-09-24 12:08:00,13.548,13.554,13.457,13.554,450000.0
2007-09-24 12:09:00,13.452,13.523,13.445,13.486,350000.0
2007-09-24 12:10:00,13.533,13.534,13.445,13.507,400000.0
2007-09-24 12:11:00,13.463,13.587,13.447,13.565,500000.0
2007-09-24 12:12:00,13.432,13.556,13.404,13.409,350000.0
2007-09-24 12:13:00,13.478,13.577,13.435,13.54,550000.0
2007-09-24 12:14:00,13.554,13.56,13.436,13.56,400000.0
2007-09-24 12:15:00,13.48,13.546,13.407,13.459,400000.0
2007-09-24 12:16:00,13.54,13.54,13.427,13.48,400000.0
2007-09-24 12:17:00,13.51,13.548,13.49,13.548,400000.0
2007-09-24 12:18:00,13.501,13.501,13.404,13.41,450000.0
2007-09-24 12:19:00,13.479,13.537,13.414,13.445,450000.0
2007-09-24 12:20:00,13.488,13.578,13.412,13.466,500000.0
2007-09-24 12:21:00,13.469,13.597,13.469,13.559,400000.0
2007-09-24 12:22:00,13.422,13.548,13.405,13.444,450000.0
2007-09-24 12:23:00,13.541,13.599,13.466,13.466,400000.0
2007-09-24 12:24:00,13.569,13.569,13.461,13.538,600000.0
2007-09-24 12:25:00,13.562,13.562,13.419,13.475,500000.0
2007-09-24 12:26:00,13.536,13.536,13.412,13.481,450000.0
2007-09-24 12:27:00,13.512,13.566,13.444,13.536,550000.0
2007-09-24 12:28:00,13.519,13.567,13.439,13.439,550000.0
2007-09-24 12:29:00,13.543,13.562,13.477,13.541,450000.0
2007-09-24 12:30:00,13.504,13.55,13.437,13.521,500000.0
2007-09-24 12:31:00,13.519,13.519,13.453,13.509,350000.0
2007-09-24 12:32:00,13.484,13.533,13.442,13.518,400000.0
2007-09-24 12:33:00,13.481,13.545,13.426,13.473,350000.0
2007-09-24 12:34:00,13.541,13.568,13.472,13.472,350000.0
2007-09-24 12:35:00,13.561,13.561,13.417,13.539,500000.0
2007-09-24 12:36:00,13.588,13.594,13.481,13.568,350000.0
2007-09-24 12:37:00,13.504,13.615,13.479,13.546,550000.0
2007-09-24 12:38:00,13.47,13.56,13.47,13.517,450000.0
2007-09-24 12:39:00,13.551,13.606,13.456,13.546,450000.0
2007-09-24 12:40:00,13.506,13.554,13.442,13.554,450000.0
2007-09-24 12:41:00,13.512,13.563,13.43,13.563,450000.0
2007-09-24 12:42:00,13.437,13.547,13.432,13.512,400000.0
2007-09-24 12:43:00,13.521,13.56,13.458,13.487,500000.0
2007-09-24 12:44:00,13.521,13.539,13.443,13.451,250000.0
2007-09-24 12:45:00,13.477,13.537,13.393,13.421,500000.0
2007-09-24 12:46:00,13.502,13.526,13.451,13.526,350000.0
2007-09-24 12:47:00,13.478,13.562,13.391,13.435,450000.0
2007-09-24 12:48:00,13.473,13.564,13.397,13.539,550000.0
2007-09-24 12:49:00,13.48,13.571,13.458,13.458,450000.0
2007-09-24 12:50:00,13.489,13.607,13.489,13.538,400000.0
2007-09-24 12:51:00,13.488,13.561,13.449,13.553,350000.0
2007-09-24 12:52:00,13.524,13.597,13.477,13.575,500000.0
2007-09-24 12:53:00,13.464,13.575,13.464,13.575,500000.0
2007-09-24 12:54:00,13.593,13.593,13.463,13.531,450000.0
2007-09-24 12:55:00,13.454,13.552,13.454,13.497,350000.0
2007-09-24 12:56:00,13.487,13.565,13.487,13.543,500000.0
2007-09-24 12:57:00,13.478,13.588,13.478,13.588,350000.0
2007-09-24 12:58:00,13.553,13.611,13.488,13.505,400000.0
2007-09-24 12:59:00,13.595,13.633,13.511,13.525,350000.0
2007-09-24 13:00:00,13.61,13.61,13.53,13.607,350000.0
2007-09-24 13:01:00,13.427,13.546,13.42,13.524,400000.0
2007-09-24 13:02:00,13.511,13.599,13.501,13.513,400000.0
2007-09-24 13:03:00,13.502,13.577,13.47,13.47,450000.0
2007-09-24 13:04:00,13.564,13.606,13.478,13.482,450000.0
2007-09-24 13:05:00,13.496,13.602,13.469,13.602,550000.0
2007-09-24 13:06:00,13.616,13.616,13.462,13.581,450000.0
2007-09-24 13:07:00,13.577,13.627,13.491,13.591,400000.0
2007-09-24 13:08:00,13.535,13.609,13.484,13.484,400000.0
2007-09-24 13:09:00,13.628,13.628,13.52,13.529,450000.0
2007-09-24 13:10:00,13.587,13.644,13.497,13.52,500000.0
2007-09-24 13:11:00,13.491,13.589,13.49,13.582,400000.0
2007-09-24 13:12:00,13.616,13.623,13.523,13.523,550000.0
2007-09-24 13:13:00,13.621,13.621,13.457,13.579,450000.0
2007-09-24 13:14:00,13.501,13.636,13.501,13.63,350000.0
2007-09-24 13:15:00,13.551,13.631,13.486,13.6,400000.0
2007-09-24 13:16:00,13.616,13.616,13.501,13.586,350000.0
2007-09-24 13:17:00,13.551,13.648,13.49,13.627,500000.0
2007-09-24 13:18:00,13.631,13.655,13.57,13.633,350000.0
2007-09-24 13:19:00,13.644,13.644,13.507,13.543,400000.0
2007-09-24 13:20:00,13.562,13.63,13.497,13.553,500000.0
2007-09-24 13:21:00,13.52,13.634,13.512,13.526,350000.0
2007-09-24 13:22:00,13.672,13.672,13.581,13.626,400000.0
2007-09-24 13:23:00,13.633,13.676,13.564,13.676,400000.0
2007-09-24 13:24:00,13.595,13.685,13.565,13.685,400000.0
2007-09-24 13:25:00,13.661,13.678,13.585,13.678,350000.0
2007-09-24 13:26:00,13.629,13.675,13.546,13.631,500000.0
2007-09-24 13:27:00,13.578,13.669,13.578,13.644,500000.0
2007-09-24 13:28:00,13.565,13.667,13.525,13.667,400000.0
2007-09-24 13:29:00,13.646,13.669,13.527,13.623,350000.0
2007-09-24 13:30:00,13.575,13.671,13.571,13.572,550000.0
2007-09-24 13:31:00,13.66,13.66,13.546,13.576,350000.0
2007-09-24 13:32:00,13.644,13.667,13.511,13.596,500000.0
2007-09-24 13:33:00,13.647,13.678,13.537,13.599,500000.0
2007-09-24 13:34:00,13.516,13.665,13.516,13.557,350000.0
2007-09-24 13:35:00,13.618,13.697,13.567,13.634,400000.0
2007-09-24 13:36:00,13.552,13.619,13.495,13.602,450000.0
2007-09-24 13:37:00,13.535,13.616,13.518,13.607,350000.0
2007-09-24 13:38:00,13.573,13.649,13.536,13.634,400000.0
2007-09-24 13:39:00,13.592,13.631,13.517,13.603,500000.0
2007-09-24 13:40:00,13.607,13.644,13.52,13.644,350000.0
2007-09-24 13:41:00,13.573,13.666,13.557,13.563,350000.0
2007-09-24 13:42:00,13.613,13.613,13.503,13.599,350000.0
2007-09-24 13:43:00,13.612,13.69,13.555,13.637,500000.0
2007-09-24 13:44:00,13.534,13.625,13.508,13.537,350000.0
2007-09-24 13:45:00,13.507,13.603,13.483,13.603,400000.0
2007-09-24 13:46:00,13.537,13.611,13.519,13.583,450000.0
2007-09-24 13:47:00,13.521,13.656,13.503,13.567,300000.0
2007-09-24 13:48:00,13.51,13.618,13.483,13.545,450000.0
2007-09-24 13:49:00,13.468,13.598,13.468,13.598,350000.0
2007-09-24 13:50:00,13.587,13.64,13.523,13.601,500000.0
2007-09-24 13:51:00,13.548,13.647,13.548,13.564,550000.0
2007-09-24 13:52:00,13.628,13.628,13.502,13.604,350000.0
2007-09-24 13:53:00,13.525,13.627,13.522,13.522,450000.0
2007-09-24 13:54:00,13.641,13.641,13.51,13.62,400000.0
2007-09-24 13:55:00,13.592,13.63,13.536,13.567,350000.0
2007-09-24 13:56:00,13.612,13.662,13.539,13.539,350000.0
2007-09-24 13:57:00,13.573,13.645,13.521,13.521,400000.0
2007-09-24 13:58:00,13.626,13.641,13.518,13.641,400000.0
2007-09-24 13:59:00,13.58,13.67,13.573,13.661,450000.0
2007-09-24 14:00:00,13.611,13.613,13.516,13.601,350000.0
2007-09-24 14:01:00,13.581,13.614,13.513,13.595,350000.0
2007-09-24 14:02:00,13.627,13.64,13.507,13.616,350000.0
2007-09-24 14:03:00,13.614,13.619,13.546,13.618,350000.0
2007-09-24 14:04:00,13.58,13.688,13.58,13.679,350000.0
2007-09-24 14:05:00,13.651,13.655,13.525,13.572,400000.0
2007-09-24 14:06:00,13.541,13.712,13.541,13.615,350000.0
2007-09-24 14:07:00,13.538,13.631,13.538,13.608,400000.0
2007-09-24 14:08:00,13.614,13.668,13.552,13.637,550000.0
2007-09-24 14:09:00,13.512,13.643,13.512,13.546,550000.0
2007-09-24 14:10:00,13.518,13.621,13.518,13.558,350000.0
2007-09-24 14:11:00,13.635,13.635,13.58,13.623,350000.0
2007-09-24 14:12:00,13.627,13.632,13.537,13.618,400000.0
2007-09-24 14:13:00,13.593,13.63,13.529,13.548,450000.0
2007-09-24 14:14:00,13.619,13.619,13.464,13.501,350000.0
2007-09-24 14:15:00,13.49,13.627,13.464,13.614,500000.0
2007-09-24 14:16:00,13.59,13.642,13.519,13.599,350000.0
2007-09-24 14:17:00,13.592,13.594,13.484,13.516,450000.0
2007-09-24 14:18:00,13.542,13.634,13.537,13.537,400000.0
2007-09-24 14:19:00,13.589,13.635,13.508,13.627,500000.0
2007-09-24 14:20:00,13.535,13.593,13.508,13.508,350000.0
2007-09-24 14:21:00,13.587,13.603,13.428,13.428,350000.0
2007-09-24 14:22:00,13.505,13.608,13.505,13.521,400000.0
2007-09-24 14:23:00,13.571,13.622,13.504,13.51,650000.0
2007-09-24 14:24:00,13.603,13.603,13.451,13.483,350000.0
2007-09-24 14:25:00,13.484,13.601,13.484,13.576,400000.0
2007-09-24 14:26:00,13.552,13.617,13.501,13.541,350000.0
2007-09-24 14:27:00,13.562,13.572,13.488,13.563,400000.0
2007-09-24 14:28:00,13.573,13.573,13.425,13.451,400000.0
2007-09-24 14:29:00,13.556,13.56,13.465,13.466,450000.0
2007-09-24 14:30:00,13.538,13.571,13.443,13.571,400000.0
2007-09-24 14:31:00,13.49,13.603,13.49,13.595,400000.0
2007-09-24 14:32:00,13.498,13.592,13.498,13.592,400000.0
2007-09-24 14:33:00,13.562,13.622,13.533,13.62,400000.0
2007-09-24 14:34:00,13.592,13.616,13.477,13.477,450000.0
2007-09-24 14:35:00,13.572,13.579,13.506,13.506,350000.0
2007-09-24 14:36:00,13.485,13.576,13.426,13.565,450000.0
2007-09-24 14:37:00,13.495,13.583,13.458,13.583,550000.0
2007-09-24 14:38:00,13.547,13.547,13.447,13.499,400000.0
2007-09-24 14:39:00,13.541,13.571,13.424,13.54,550000.0
2007-09-24 14:40:00,13.582,13.582,13.439,13.54,550000.0
2007-09-24 14:41:00,13.497,13.571,13.441,13.571,350000.0
2007-09-24 14:42:00,13.545,13.584,13.438,13.464,400000.0
2007-09-24 14:43:00,13.562,13.599,13.461,13.599,500000.0
2007-09-24 14:44:00,13.467,13.555,13.434,13.555,450000.0
2007-09-24 14:45:00,13.55,13.604,13.513,13.585,400000.0
2007-09-24 14:46:00,13.574,13.599,13.503,13.525,350000.0
2007-09-24 14:47:00,13.557,13.578,13.446,13.577,350000.0
2007-09-24 14:48:00,13.562,13.623,13.512,13.597,400000.0
2007-09-24 14:49:00,13.591,13.591,13.394,13.433,500000.0
2007-09-24 14:50:00,13.51,13.612,13.481,13.588,400000.0
2007-09-24 14:51:00,13.599,13.604,13.508,13.567,350000.0
2007-09-24 14:52:00,13.608,13.608,13.505,13.522,450000.0
2007-09-24 14:53:00,13.498,13.568,13.461,13.541,400000.0
2007-09-24 14:54:00,13.438,13.583,13.438,13.583,550000.0
2007-09-24 14:55:00,13.537,13.537,13.425,13.441,450000.0
2007-09-24 14:56:00,13.511,13.586,13.457,13.586,300000.0
2007-09-24 14:57:00,13.558,13.6,13.508,13.574,500000.0
2007-09-24 14:58:00,13.556,13.567,13.458,13.553,400000.0
2007-09-24 14:59:00,13.523,13.586,13.446,13.586,550000.0
2007-09-24 15:00:00,13.499,13.589,13.453,13.589,350000.0
2007-09-24 15:01:00,13.484,13.591,13.471,13.517,450000.0
2007-09-24 15:02:00,13.556,13.591,13.487,13.529,400000.0
2007-09-24 15:03:00,13.586,13.609,13.471,13.592,500000.0
2007-09-24 15:04:00,13.479,13.606,13.479,13.521,550000.0
2007-09-24 15:05:00,13.49,13.598,13.49,13.598,550000.0
2007-09-24 15:06:00,13.58,13.58,13.536,13.536,400000.0
2007-09-24 15:07:00,13.499,13.615,13.487,13.566,350000.0
2007-09-24 15:08:00,13.517,13.568,13.454,13.49,350000.0
2007-09-24 15:09:00,13.573,13.58,13.437,13.458,450000.0
2007-09-24 15:10:00,13.498,13.594,13.436,13.484,400000.0
2007-09-24 15:11:00,13.573,13.577,13.444,13.444,300000.0
2007-09-24 15:12:00,13.501,13.568,13.493,13.557,350000.0
2007-09-24 15:13:00,13.575,13.575,13.451,13.55,500000.0
2007-09-24 15:14:00,13.458,13.543,13.422,13.444,350000.0
2007-09-24 15:15:00,13.461,13.564,13.451,13.522,400000.0
2007-09-24 15:16:00,13.403,13.544,13.403,13.519,350000.0
2007-09-24 15:17:00,13.42,13.594,13.42,13.507,500000.0
2007-09-24 15:18:00,13.496,13.504,13.398,13.504,450000.0
2007-09-24 15:19:00,13.448,13.579,13.421,13.427,450000.0
2007-09-24 15:20:00,13.471,13.535,13.417,13.421,550000.0
2007-09-24 15:21:00,13.441,13.488,13.424,13.471,400000.0
2007-09-24 15:22:00,13.497,13.517,13.439,13.484,350000.0
2007-09-24 15:23:00,13.449,13.526,13.449,13.507,400000.0
2007-09-24 15:24:00,13.493,13.533,13.407,13.511,500000.0
2007-09-24 15:25:00,13.526,13.526,13.406,13.436,450000.0
2007-09-24 15:26:00,13.487,13.558,13.424,13.424,450000.0
2007-09-24 15:27:00,13.405,13.509,13.389,13.509,400000.0
2007-09-24 15:28:00,13.417,13.473,13.36,13.473,550000.0
2007-09-24 15:29:00,13.494,13.494,13.393,13.393,400000.0
2007-09-24 15:30:00,13.457,13.468,13.371,13.411,450000.0
2007-09-24 15:31:00,13.388,13.491,13.373,13.384,500000.0
2007-09-24 15:32:00,13.503,13.503,13.358,13.468,500000.0
2007-09-24 15:33:00,13.482,13.482,13.38,13.47,400000.0
2007-09-24 15:34:00,13.43,13.506,13.419,13.506,450000.0
2007-09-24 15:35:00,13.48,13.48,13.348,13.413,500000.0
2007-09-24 15:36:00,13.438,13.536,13.402,13.501,550000.0
2007-09-24 15:37:00,13.471,13.518,13.388,13.436,450000.0
2007-09-24 15:38:00,13.431,13.515,13.425,13.425,450000.0
2007-09-24 15:39:00,13.389,13.48,13.382,13.48,350000.0
2007-09-24 15:40:00,13.373,13.474,13.355,13.385,450000.0
2007-09-24 15:41:00,13.452,13.539,13.366,13.417,350000.0
2007-09-24 15:42:00,13.513,13.527,13.377,13.4,450000.0
2007-09-24 15:43:00,13.448,13.483,13.367,13.43,450000.0
2007-09-24 15:44:00,13.509,13.525,13.422,13.491,350000.0
2007-09-24 15:45:00,13.411,13.52,13.377,13.453,250000.0
2007-09-24 15:46:00,13.507,13.52,13.403,13.52,350000.0
2007-09-24 15:47:00,13.473,13.511,13.35,13.36,550000.0
2007-09-24 15:48:00,13.381,13.424,13.335,13.357,350000.0
2007-09-24 15:49:00,13.456,13.483,13.41,13.483,350000.0
2007-09-24 15:50:00,13.474,13.474,13.3,13.36,550000.0
2007-09-24 15:51:00,13.448,13.458,13.332,13.424,550000.0
2007-09-24 15:52:00,13.333,13.446,13.318,13.318,350000.0
2007-09-24 15:53:00,13.419,13.437,13.322,13.407,500000.0
2007-09-24 15:54:00,13.43,13.468,13.31,13.408,400000.0
2007-09-24 15:55:00,13.35,13.481,13.35,13.432,500000.0
2007-09-24 15:56:00,13.445,13.452,13.296,13.296,450000.0
2007-09-24 15:57:00,13.355,13.385,13.313,13.36,450000.0
2007-09-24 15:58:00,13.365,13.442,13.305,13.307,400000.0
2007-09-24 15:59:00,13.424,13.424,13.314,13.347,450000.0
2007-09-24 16:00:00,13.386,13.394,13.25,13.371,550000.0
2007-09-24 16:01:00,13.408,13.459,13.336,13.398,450000.0
2007-09-24 16:02:00,13.318,13.435,13.283,13.353,550000.0
2007-09-24 16:03:00,13.341,13.443,13.287,13.416,400000.0
2007-09-24 16:04:00,13.326,13.462,13.326,13.421,550000.0
2007-09-24 16:05:00,13.447,13.447,13.332,13.404,350000.0
2007-09-24 16:06:00,13.388,13.446,13.316,13.446,500000.0
2007-09-24 16:07:00,13.469,13.469,13.346,13.346,500000.0
2007-09-24 16:08:00,13.354,13.497,13.354,13.417,450000.0
2007-09-24 16:09:00,13.383,13.492,13.377,13.474,350000.0
2007-09-24 16:10:00,13.438,13.495,13.383,13.485,400000.0
2007-09-24 16:11:00,13.466,13.492,13.387,13.421,500000.0
2007-09-24 16:12:00,13.387,13.492,13.37,13.492,400000.0
2007-09-24 16:13:00,13.407,13.484,13.367,13.484,450000.0
2007-09-24 16:14:00,13.471,13.475,13.391,13.424,350000.0
2007-09-24 16:15:00,13.389,13.49,13.327,13.374,400000.0
2007-09-24 16:16:00,13.455,13.517,13.4,13.482,550000.0
2007-09-24 16:17:00,13.483,13.504,13.383,13.383,350000.0
2007-09-24 16:18:00,13.507,13.516,13.38,13.487,400000.0
2007-09-24 16:19:00,13.388,13.482,13.388,13.482,500000.0
2007-09-24 16:20:00,13.5,13.537,13.392,13.461,550000.0
2007-09-24 16:21:00,13.454,13.454,13.364,13.364,400000.0
2007-09-24 16:22:00,13.468,13.472,13.372,13.429,450000.0
2007-09-24 16:23:00,13.403,13.54,13.403,13.416,400000.0
2007-09-24 16:24:00,13.492,13.492,13.412,13.414,350000.0
2007-09-24 16:25:00,13.484,13.49,13.357,13.43,450000.0
2007-09-24 16:26:00,13.478,13.511,13.374,13.374,550000.0
2007-09-24 16:27:00,13.482,13.525,13.435,13.525,300000.0
2007-09-24 16:28:00,13.51,13.51,13.398,13.482,550000.0
2007-09-24 16:29:00,13.448,13.534,13.422,13.449,400000.0
2007-09-24 16:30:00,13.396,13.489,13.38,13.485,550000.0
2007-09-24 16:31:00,13.531,13.532,13.38,13.405,500000.0
2007-09-24 16:32:00,13.468,13.535,13.419,13.535,400000.0
2007-09-24 16:33:00,13.444,13.525,13.401,13.448,550000.0
2007-09-24 16:34:00,13.512,13.532,13.422,13.532,350000.0
2007-09-24 16:35:00,13.47,13.51,13.386,13.504,400000.0
2007-09-24 16:36:00,13.498,13.501,13.403,13.407,400000.0
2007-09-24 16:37:00,13.429,13.532,13.375,13.483,400000.0
2007-09-24 16:38:00,13.35,13.488,13.35,13.379,450000.0
2007-09-24 16:39:00,13.449,13.533,13.422,13.527,500000.0
2007-09-24 16:40:00,13.471,13.542,13.429,13.486,450000.0
2007-09-24 16:41:00,13.457,13.537,13.399,13.495,400000.0
2007-09-24 16:42:00,13.396,13.523,13.355,13.523,500000.0
2007-09-24 16:43:00,13.395,13.522,13.395,13.431,350000.0
2007-09-24 16:44:00,13.412,13.549,13.408,13.529,550000.0
2007-09-24 16:45:00,13.414,13.484,13.35,13.367,400000.0
2007-09-24 16:46:00,13.434,13.479,13.328,13.426,550000.0
2007-09-24 16:47:00,13.417,13.562,13.392,13.407,600000.0
2007-09-24 16:48:00,13.483,13.506,13.376,13.45,500000.0
2007-09-24 16:49:00,13.475,13.501,13.384,13.384,450000.0
2007-09-24 16:50:00,13.493,13.519,13.372,13.426,500000.0
2007-09-24 16:51:00,13.451,13.557,13.396,13.424,500000.0
2007-09-24 16:52:00,13.401,13.557,13.401,13.528,400000.0
2007-09-24 16:53:00,13.451,13.457,13.33,13.373,400000.0
2007-09-24 16:54:00,13.38,13.536,13.38,13.438,450000.0
2007-09-24 16:55:00,13.497,13.509,13.374,13.509,500000.0
2007-09-24 16:56:00,13.41,13.52,13.383,13.409,400000.0
2007-09-24 16:57:00,13.414,13.51,13.402,13.413,500000.0
2007-09-24 16:58:00,13.44,13.533,13.411,13.456,500000.0
2007-09-24 16:59:00,13.418,13.509,13.412,13.412,400000.0
2007-09-24 17:00:00,13.433,13.493,13.392,13.47,400000.0
2007-09-24 17:01:00,13.413,13.477,13.36,13.372,400000.0
2007-09-24 17:02:00,13.409,13.481,13.366,13.43,400000.0
2007-09-24 17:03:00,13.426,13.471,13.347,13.368,450000.0
2007-09-24 17:04:00,13.401,13.476,13.362,13.425,350000.0
2007-09-24 17:05:00,13.481,13.481,13.34,13.438,400000.0
2007-09-24 17:06:00,13.515,13.516,13.335,13.441,350000.0
2007-09-24 17:07:00,13.429,13.492,13.41,13.46,400000.0
2007-09-24 17:08:00,13.33,13.464,13.33,13.389,500000.0
2007-09-24 17:09:00,13.458,13.458,13.301,13.339,450000.0
2007-09-24 17:10:00,13.484,13.497,13.37,13.416,550000.0
2007-09-24 17:11:00,13.48,13.486,13.35,13.361,400000.0
2007-09-24 17:12:00,13.446,13.518,13.413,13.413,400000.0
2007-09-24 17:13:00,13.459,13.477,13.339,13.339,600000.0
2007-09-24 17:14:00,13.386,13.492,13.334,13.456,550000.0
2007-09-24 17:15:00,13.314,13.416,13.277,13.359,350000.0
2007-09-24 17:16:00,13.414,13.414,13.276,13.373,450000.0
2007-09-24 17:17:00,13.341,13.396,13.262,13.387,400000.0
2007-09-24 17:18:00,13.35,13.382,13.287,13.382,350000.0
2007-09-24 17:19:00,13.371,13.451,13.287,13.341,550000.0
2007-09-24 17:20:00,13.309,13.38,13.239,13.268,350000.0
2007-09-24 17:21:00,13.348,13.399,13.31,13.31,400000.0
2007-09-24 17:22:00,13.359,13.376,13.249,13.273,400000.0
2007-09-24 17:23:00,13.275,13.357,13.23,13.357,550000.0
2007-09-24 17:24:00,13.361,13.41,13.25,13.41,400000.0
2007-09-24 17:25:00,13.418,13.441,13.284,13.358,550000.0
2007-09-24 17:26:00,13.31,13.418,13.31,13.317,450000.0
2007-09-24 17:27:00,13.408,13.417,13.285,13.394,650000.0
2007-09-24 17:28:00,13.363,13.452,13.316,13.316,550000.0
2007-09-24 17:29:00,13.344,13.462,13.344,13.442,450000.0
2007-09-24 17:30:00,13.287,13.417,13.287,13.355,350000.0
2007-09-24 17:31:00,13.392,13.472,13.334,13.403,600000.0
2007-09-24 17:32:00,13.316,13.421,13.313,13.371,400000.0
2007-09-24 17:33:00,13.278,13.397,13.278,13.397,400000.0
2007-09-24 17:34:00,13.253,13.371,13.253,13.283,350000.0
2007-09-24 17:35:00,13.339,13.397,13.275,13.334,500000.0
2007-09-24 17:36:00,13.357,13.405,13.269,13.387,400000.0
2007-09-24 17:37:00,13.417,13.437,13.311,13.376,550000.0
2007-09-24 17:38:00,13.296,13.412,13.287,13.329,350000.0
2007-09-24 17:39:00,13.367,13.381,13.276,13.305,350000.0
2007-09-24 17:40:00,13.284,13.396,13.284,13.396,500000.0
2007-09-24 17:41:00,13.411,13.411,13.264,13.35,350000.0
2007-09-24 17:42:00,13.288,13.401,13.288,13.388,500000.0
2007-09-24 17:43:00,13.32,13.418,13.306,13.353,550000.0
2007-09-24 17:44:00,13.415,13.419,13.327,13.4,450000.0
2007-09-24 17:45:00,13.353,13.454,13.327,13.348,550000.0
2007-09-24 17:46:00,13.379,13.428,13.287,13.288,400000.0
2007-09-24 17:47:00,13.363,13.373,13.232,13.373,550000.0
2007-09-24 17:48:00,13.367,13.383,13.246,13.383,400000.0
2007-09-24 17:49:00,13.351,13.401,13.325,13.38,350000.0
2007-09-24 17:50:00,13.355,13.373,13.288,13.288,550000.0
2007-09-24 17:51:00,13.318,13.424,13.318,13.332,450000.0
2007-09-24 17:52:00,13.384,13.424,13.273,13.282,350000.0
2007-09-24 17:53:00,13.371,13.439,13.338,13.351,500000.0
2007-09-24 17:54:00,13.433,13.433,13.277,13.373,350000.0
2007-09-24 17:55:00,13.343,13.41,13.343,13.364,250000.0
2007-09-24 17:56:00,13.357,13.455,13.328,13.38,500000.0
2007-09-24 17:57:00,13.327,13.425,13.327,13.327,400000.0
2007-09-24 17:58:00,13.403,13.453,13.364,13.445,500000.0
2007-09-24 17:59:00,13.303,13.43,13.291,13.43,350000.0
2007-09-24 18:00:00,13.41,13.441,13.308,13.308,400000.0
2007-09-24 18:01:00,13.425,13.44,13.32,13.408,500000.0
2007-09-24 18:02:00,13.358,13.447,13.358,13.436,500000.0
2007-09-24 18:03:00,13.439,13.487,13.331,13.392,350000.0
2007-09-24 18:04:00,13.463,13.463,13.351,13.351,450000.0
2007-09-24 18:05:00,13.428,13.453,13.31,13.349,750000.0
2007-09-24 18:06:00,13.449,13.457,13.303,13.363,550000.0
2007-09-24 18:07:00,13.402,13.424,13.308,13.309,550000.0
2007-09-24 18:08:00,13.384,13.462,13.356,13.378,500000.0
2007-09-24 18:09:00,13.378,13.454,13.315,13.376,350000.0
2007-09-24 18:10:00,13.41,13.438,13.334,13.438,400000.0
2007-09-24 18:11:00,13.337,13.447,13.306,13.416,450000.0
2007-09-24 18:12:00,13.436,13.436,13.272,13.386,400000.0
2007-09-24 18:13:00,13.42,13.476,13.344,13.368,550000.0
2007-09-24 18:14:00,13.336,13.457,13.336,13.397,400000.0
2007-09-24 18:15:00,13.44,13.44,13.345,13.345,450000.0
2007-09-24 18:16:00,13.394,13.426,13.331,13.357,350000.0
2007-09-24 18:17:00,13.34,13.468,13.301,13.409,400000.0
2007-09-24 18:18:00,13.376,13.422,13.291,13.3,500000.0
2007-09-24 18:19:00,13.427,13.429,13.323,13.413,400000.0
2007-09-24 18:20:00,13.328,13.42,13.299,13.398,400000.0
2007-09-24 18:21:00,13.414,13.462,13.369,13.393,550000.0
2007-09-24 18:22:00,13.472,13.48,13.394,13.471,350000.0
2007-09-24 18:23:00,13.448,13.483,13.403,13.479,400000.0
2007-09-24 18:24:00,13.424,13.513,13.41,13.41,450000.0
2007-09-24 18:25:00,13.369,13.464,13.352,13.39,500000.0
2007-09-24 18:26:00,13.467,13.467,13.352,13.404,500000.0
2007-09-24 18:27:00,13.449,13.46,13.332,13.407,350000.0
2007-09-24 18:28:00,13.458,13.461,13.354,13.461,350000.0
2007-09-24 18:29:00,13.389,13.491,13.389,13.413,350000.0
2007-09-24 18:30:00,13.437,13.485,13.349,13.426,450000.0
2007-09-24 18:31:00,13.386,13.535,13.384,13.402,1550000.0
2007-09-24 18:32:00,13.379,13.461,13.337,13.399,450000.0
2007-09-24 18:33:00,13.338,13.441,13.338,13.376,400000.0
2007-09-24 18:34:00,13.364,13.463,13.341,13.341,350000.0
2007-09-24 18:35:00,13.398,13.47,13.398,13.413,350000.0
2007-09-24 18:36:00,13.439,13.473,13.386,13.438,400000.0
2007-09-24 18:37:00,13.354,13.452,13.327,13.448,400000.0
2007-09-24 18:38:00,13.421,13.462,13.351,13.407,450000.0
2007-09-24 18:39:00,13.431,13.432,13.327,13.404,400000.0
2007-09-24 18:40:00,13.394,13.47,13.346,13.463,550000.0
2007-09-24 18:41:00,13.455,13.455,13.323,13.349,400000.0
2007-09-24 18:42:00,13.423,13.451,13.343,13.384,550000.0
2007-09-24 18:43:00,13.457,13.457,13.297,13.412,400000.0
2007-09-24 18:44:00,13.382,13.462,13.331,13.437,500000.0
2007-09-24 18:45:00,13.371,13.41,13.371,13.374,350000.0
2007-09-24 18:46:00,13.408,13.43,13.276,13.43,500000.0
2007-09-24 18:47:00,13.415,13.514,13.351,13.4,550000.0
2007-09-24 18:48:00,13.415,13.44,13.324,13.324,400000.0
2007-09-24 18:49:00,13.363,13.459,13.363,13.438,400000.0
2007-09-24 18:50:00,13.415,13.462,13.329,13.449,400000.0
2007-09-24 18:51:00,13.435,13.465,13.356,13.356,450000.0
2007-09-24 18:52:00,13.445,13.445,13.318,13.355,550000.0
2007-09-24 18:53:00,13.418,13.452,13.377,13.443,450000.0
2007-09-24 18:54:00,13.383,13.418,13.289,13.418,450000.0
2007-09-24 18:55:00,13.335,13.444,13.333,13.399,350000.0
2007-09-24 18:56:00,13.407,13.411,13.335,13.378,450000.0
2007-09-24 18:57:00,13.462,13.462,13.306,13.433,450000.0
2007-09-24 18:58:00,13.373,13.442,13.3,13.442,400000.0
2007-09-24 18:59:00,13.359,13.421,13.359,13.393,450000.0
2007-09-24 19:00:00,13.377,13.46,13.328,13.46,350000.0
2007-09-24 19:01:00,13.363,13.423,13.339,13.405,500000.0
2007-09-24 19:02:00,13.463,13.463,13.33,13.43,300000.0
2007-09-24 19:03:00,13.469,13.469,13.371,13.445,350000.0
2007-09-24 19:04:00,13.369,13.454,13.319,13.411,450000.0
2007-09-24 19:05:00,13.366,13.47,13.366,13.403,350000.0
2007-09-24 19:06:00,13.419,13.429,13.287,13.34,400000.0
2007-09-24 19:07:00,13.46,13.482,13.34,13.34,350000.0
2007-09-24 19:08:00,13.355,13.471,13.332,13.365,300000.0
2007-09-24 19:09:00,13.387,13.417,13.328,13.356,350000.0
2007-09-24 19:10:00,13.428,13.448,13.338,13.448,550000.0
2007-09-24 19:11:00,13.365,13.478,13.338,13.473,500000.0
2007-09-24 19:12:00,13.371,13.469,13.371,13.448,350000.0
2007-09-24 19:13:00,13.426,13.444,13.318,13.318,400000.0
2007-09-24 19:14:00,13.367,13.517,13.36,13.382,500000.0
2007-09-24 19:15:00,13.42,13.47,13.379,13.405,350000.0
2007-09-24 19:16:00,13.466,13.466,13.39,13.435,350000.0
2007-09-24 19:17:00,13.449,13.465,13.339,13.465,350000.0
2007-09-24 19:18:00,13.34,13.44,13.329,13.405,350000.0
2007-09-24 19:19:00,13.49,13.505,13.371,13.423,350000.0
2007-09-24 19:20:00,13.461,13.479,13.357,13.407,350000.0
2007-09-24 19:21:00,13.373,13.447,13.338,13.412,350000.0
2007-09-24 19:22:00,13.442,13.45,13.332,13.363,400000.0
2007-09-24 19:23:00,13.394,13.474,13.336,13.466,350000.0
2007-09-24 19:24:00,13.357,13.46,13.324,13.371,350000.0
2007-09-24 19:25:00,13.442,13.442,13.3,13.324,400000.0
2007-09-24 19:26:00,13.46,13.47,13.342,13.417,550000.0
2007-09-24 19:27:00,13.452,13.452,13.352,13.433,150000.0
2007-09-24 19:28:00,13.361,13.487,13.361,13.439,400000.0
2007-09-24 19:29:00,13.374,13.53,13.36,13.407,400000.0
2007-09-24 19:30:00,13.374,13.485,13.315,13.315,400000.0
2007-09-24 19:31:00,13.396,13.454,13.329,13.37,550000.0
2007-09-24 19:32:00,13.385,13.468,13.357,13.437,400000.0
2007-09-24 19:33:00,13.444,13.444,13.312,13.379,400000.0
2007-09-24 19:35:00,13.46,13.46,13.31,13.369,400000.0
2007-09-24 19:36:00,13.436,13.436,13.436,13.436,50000.0
2007-09-24 19:37:00,13.327,13.444,13.327,13.4,550000.0
2007-09-24 19:38:00,13.423,13.423,13.328,13.388,400000.0
2007-09-24 19:39:00,13.525,13.578,13.429,13.429,300000.0
2007-09-24 19:40:00,13.367,13.468,13.367,13.436,400000.0
2007-09-24 19:41:00,13.432,13.484,13.351,13.437,500000.0
2007-09-24 19:43:00,13.477,13.477,13.344,13.344,100000.0
2007-09-24 19:44:00,13.386,13.471,13.382,13.443,550000.0
2007-09-24 19:45:00,13.409,13.436,13.303,13.331,450000.0
2007-09-24 19:46:00,13.401,13.471,13.31,13.471,400000.0
2007-09-24 19:47:00,13.424,13.434,13.323,13.402,450000.0
2007-09-24 19:48:00,13.35,13.437,13.35,13.437,100000.0
2007-09-24 19:49:00,13.438,13.448,13.438,13.448,100000.0
2007-09-24 19:50:00,13.475,13.475,13.353,13.433,550000.0
2007-09-24 19:51:00,13.511,13.511,13.435,13.442,200000.0
2007-09-24 19:52:00,13.438,13.465,13.356,13.379,500000.0
2007-09-24 19:53:00,13.377,13.514,13.377,13.455,250000.0
2007-09-24 19:54:00,13.433,13.468,13.379,13.468,450000.0
2007-09-24 19:56:00,13.451,13.473,13.343,13.458,500000.0
2007-09-24 19:57:00,13.423,13.423,13.258,13.273,400000.0
2007-09-24 19:58:00,13.338,13.441,13.338,13.441,400000.0
2007-09-24 19:59:00,13.388,13.439,13.32,13.32,500000.0
2007-09-24 20:00:00,13.379,13.44,13.334,13.334,450000.0
2007-09-24 20:02:00,13.426,13.426,13.426,13.426,50000.0
2007-09-24 20:03:00,13.426,13.426,13.317,13.337,450000.0
2007-09-24 20:06:00,13.415,13.464,13.351,13.382,450000.0
2007-09-24 20:08:00,13.338,13.458,13.338,13.458,100000.0
2007-09-24 20:09:00,13.387,13.438,13.333,13.438,450000.0
2007-09-24 20:10:00,13.353,13.452,13.336,13.387,350000.0
2007-09-24 20:11:00,13.308,13.429,13.308,13.334,250000.0
2007-09-24 20:12:00,13.316,13.443,13.316,13.35,350000.0
2007-09-24 20:14:00,13.336,13.424,13.301,13.33,400000.0
2007-09-24 20:15:00,13.411,13.414,13.395,13.414,150000.0
2007-09-24 20:16:00,13.441,13.441,13.441,13.441,50000.0
2007-09-24 20:17:00,13.362,13.444,13.327,13.335,550000.0
2007-09-24 20:18:00,13.313,13.413,13.306,13.348,550000.0
2007-09-24 20:19:00,13.388,13.408,13.388,13.408,100000.0
2007-09-24 20:20:00,13.436,13.457,13.317,13.381,350000.0
2007-09-24 20:23:00,13.433,13.454,13.355,13.448,200000.0
2007-09-24 20:24:00,13.404,13.428,13.308,13.404,350000.0
2007-09-24 20:25:00,13.39,13.431,13.327,13.431,350000.0
2007-09-24 20:26:00,13.392,13.399,13.308,13.375,400000.0
2007-09-24 20:27:00,13.362,13.362,13.362,13.362,50000.0
2007-09-24 20:28:00,13.353,13.432,13.33,13.33,300000.0
2007-09-24 20:30:00,13.452,13.452,13.422,13.426,250000.0
2007-09-24 20:31:00,13.339,13.389,13.339,13.389,100000.0
2007-09-24 20:32:00,13.424,13.424,13.306,13.309,450000.0
2007-09-24 20:33:00,13.45,13.45,13.406,13.406,100000.0
2007-09-24 20:35:00,13.372,13.421,13.326,13.421,400000.0
2007-09-24 20:36:00,13.369,13.424,13.312,13.38,300000.0
2007-09-24 20:37:00,13.387,13.418,13.327,13.335,350000.0
2007-09-24 20:39:00,13.399,13.454,13.312,13.398,350000.0
2007-09-24 20:40:00,13.33,13.479,13.33,13.341,550000.0
2007-09-24 20:42:00,13.391,13.407,13.363,13.407,250000.0
2007-09-24 20:43:00,13.39,13.39,13.39,13.39,50000.0
2007-09-24 20:44:00,13.425,13.425,13.411,13.411,100000.0
2007-09-24 20:45:00,13.403,13.421,13.328,13.355,450000.0
2007-09-24 20:47:00,13.299,13.419,13.299,13.419,250000.0
2007-09-24 20:48:00,13.312,13.312,13.312,13.312,50000.0
2007-09-24 20:49:00,13.419,13.42,13.323,13.338,350000.0
2007-09-24 20:50:00,13.313,13.318,13.313,13.318,150000.0
2007-09-24 20:51:00,13.377,13.424,13.315,13.339,350000.0
2007-09-24 20:53:00,13.339,13.403,13.298,13.403,200000.0
2007-09-24 20:56:00,13.5,13.5,13.358,13.39,300000.0
2007-09-24 21:00:00,13.395,13.431,13.317,13.317,400000.0
2007-09-24 21:01:00,13.339,13.399,13.327,13.391,350000.0
2007-09-24 21:02:00,13.379,13.379,13.378,13.378,100000.0
2007-09-24 21:03:00,13.357,13.434,13.274,13.434,350000.0
2007-09-24 21:04:00,13.424,13.452,13.313,13.416,450000.0
2007-09-24 21:05:00,13.303,13.303,13.303,13.303,50000.0
2007-09-24 21:06:00,13.393,13.393,13.298,13.393,150000.0
2007-09-24 21:07:00,13.418,13.452,13.322,13.421,300000.0
2007-09-24 21:08:00,13.332,13.393,13.332,13.379,200000.0
2007-09-24 21:10:00,13.297,13.379,13.293,13.293,200000.0
2007-09-24 21:11:00,13.308,13.394,13.308,13.394,100000.0
2007-09-24 21:13:00,13.507,13.531,13.507,13.531,150000.0
2007-09-24 21:20:00,13.299,13.429,13.299,13.339,450000.0
2007-09-24 21:23:00,13.323,13.403,13.322,13.403,150000.0
2007-09-24 21:24:00,13.416,13.458,13.333,13.347,350000.0
2007-09-24 21:25:00,13.452,13.452,13.327,13.368,350000.0
2007-09-24 21:26:00,13.354,13.354,13.354,13.354,50000.0
2007-09-24 21:30:00,13.367,13.416,13.296,13.313,400000.0
2007-09-24 21:31:00,13.367,13.428,13.313,13.359,300000.0
2007-09-24 21:32:00,13.526,13.526,13.401,13.401,100000.0
2007-09-24 21:35:00,13.491,13.496,13.411,13.496,400000.0
2007-09-24 21:39:00,13.391,13.421,13.303,13.303,300000.0
2007-09-24 21:40:00,13.421,13.421,13.421,13.421,50000.0
2007-09-24 21:43:00,13.347,13.428,13.309,13.342,350000.0
2007-09-24 21:44:00,13.422,13.422,13.277,13.295,350000.0
2007-09-24 21:45:00,13.436,13.436,13.322,13.436,600000.0
2007-09-24 21:46:00,13.36,13.409,13.36,13.409,100000.0
2007-09-24 21:47:00,13.396,13.396,13.313,13.313,100000.0
2007-09-24 21:48:00,13.441,13.441,13.441,13.441,100000.0
2007-09-24 21:50:00,13.317,13.425,13.281,13.425,300000.0
2007-09-24 21:51:00,13.386,13.386,13.386,13.386,50000.0
2007-09-24 21:53:00,13.434,13.434,13.326,13.326,150000.0
2007-09-24 21:55:00,13.34,13.449,13.332,13.449,200000.0
2007-09-24 21:56:00,13.372,13.372,13.32,13.324,350000.0
2007-09-24 21:57:00,13.369,13.407,13.369,13.407,100000.0
2007-09-24 21:58:00,13.441,13.441,13.311,13.352,550000.0
2007-09-24 21:59:00,13.304,13.424,13.304,13.399,550000.0
2007-09-24 22:00:00,13.387,13.426,13.332,13.426,200000.0
2007-09-24 22:01:00,13.419,13.419,13.419,13.419,50000.0
2007-09-24 22:03:00,13.441,13.449,13.328,13.328,250000.0
2007-09-24 22:04:00,13.343,13.343,13.343,13.343,50000.0
2007-09-24 22:09:00,13.333,13.333,13.333,13.333,50000.0
2007-09-24 22:10:00,13.446,13.446,13.313,13.313,100000.0
2007-09-24 22:11:00,13.38,13.427,13.349,13.427,200000.0
2007-09-24 22:14:00,13.341,13.389,13.34,13.34,150000.0
2007-09-24 22:15:00,13.388,13.423,13.33,13.423,300000.0
2007-09-24 22:20:00,13.451,13.451,13.345,13.345,150000.0
2007-09-24 22:22:00,13.462,13.462,13.36,13.36,150000.0
2007-09-24 22:26:00,13.385,13.419,13.313,13.419,450000.0
2007-09-24 22:27:00,13.323,13.427,13.323,13.427,100000.0
2007-09-24 22:28:00,13.42,13.42,13.417,13.417,100000.0
2007-09-24 22:30:00,13.449,13.452,13.311,13.449,400000.0
2007-09-24 22:32:00,13.453,13.453,13.34,13.34,150000.0
2007-09-24 22:33:00,13.35,13.452,13.35,13.452,100000.0
2007-09-24 22:34:00,13.35,13.35,13.35,13.35,100000.0
2007-09-24 22:36:00,13.424,13.454,13.424,13.454,100000.0
2007-09-24 22:39:00,13.419,13.452,13.313,13.449,350000.0
2007-09-24 22:40:00,13.303,13.303,13.303,13.303,50000.0
2007-09-24 22:43:00,13.419,13.419,13.313,13.313,200000.0
2007-09-24 22:45:00,13.432,13.432,13.432,13.432,50000.0
2007-09-24 22:46:00,13.377,13.486,13.354,13.46,350000.0
2007-09-24 22:47:00,13.434,13.441,13.434,13.441,100000.0
2007-09-24 22:49:00,13.38,13.414,13.308,13.414,450000.0
2007-09-24 22:50:00,13.365,13.365,13.365,13.365,50000.0
2007-09-24 22:52:00,13.442,13.442,13.34,13.34,150000.0
2007-09-24 22:58:00,13.329,13.389,13.32,13.389,200000.0
2007-09-24 22:59:00,13.409,13.409,13.351,13.351,200000.0
2007-09-24 23:00:00,13.389,13.389,13.32,13.32,100000.0
2007-09-24 23:03:00,13.432,13.432,13.33,13.33,150000.0
2007-09-24 23:06:00,13.532,13.532,13.43,13.43,150000.0
2007-09-24 23:08:00,13.376,13.379,13.288,13.36,350000.0
2007-09-24 23:09:00,13.368,13.377,13.368,13.377,100000.0
2007-09-24 23:10:00,13.367,13.393,13.289,13.289,250000.0
2007-09-24 23:11:00,13.273,13.294,13.273,13.294,100000.0
2007-09-24 23:12:00,13.364,13.401,13.29,13.401,450000.0
2007-09-24 23:15:00,13.424,13.424,13.322,13.322,150000.0
2007-09-24 23:16:00,13.428,13.534,13.428,13.534,100000.0
2007-09-24 23:18:00,13.412,13.412,13.31,13.31,150000.0
2007-09-24 23:20:00,13.422,13.422,13.32,13.32,150000.0
2007-09-24 23:22:00,13.432,13.432,13.33,13.33,150000.0
2007-09-24 23:23:00,13.32,13.422,13.32,13.422,100000.0
2007-09-24 23:30:00,13.422,13.422,13.32,13.32,150000.0
2007-09-24 23:33:00,13.53,13.53,13.424,13.424,150000.0
2007-09-24 23:40:00,13.422,13.422,13.32,13.32,150000.0
2007-09-24 23:42:00,13.422,13.551,13.413,13.435,400000.0
2007-09-24 23:46:00,13.521,13.521,13.416,13.416,150000.0
2007-09-24 23:50:00,13.422,13.422,13.32,13.32,150000.0
2007-09-24 23:53:00,13.543,13.543,13.444,13.444,150000.0
2007-09-24 23:58:00,13.53,13.53,13.425,13.425,150000.0
2007-09-25 00:00:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 00:01:00,13.32,13.422,13.32,13.422,100000.0
2007-09-25 00:02:00,13.32,13.32,13.32,13.32,100000.0
2007-09-25 00:03:00,13.427,13.427,13.423,13.423,150000.0
2007-09-25 00:07:00,13.43,13.43,13.325,13.325,150000.0
2007-09-25 00:08:00,13.32,13.422,13.32,13.422,100000.0
2007-09-25 00:10:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 00:16:00,13.423,13.423,13.315,13.315,150000.0
2007-09-25 00:20:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 00:21:00,13.423,13.529,13.423,13.529,100000.0
2007-09-25 00:22:00,13.434,13.436,13.434,13.436,100000.0
2007-09-25 00:29:00,13.529,13.529,13.424,13.424,150000.0
2007-09-25 00:30:00,13.329,13.427,13.329,13.427,100000.0
2007-09-25 00:33:00,13.543,13.543,13.445,13.445,150000.0
2007-09-25 00:38:00,13.421,13.421,13.288,13.288,150000.0
2007-09-25 00:39:00,13.29,13.332,13.29,13.332,100000.0
2007-09-25 00:40:00,13.429,13.447,13.306,13.348,800000.0
2007-09-25 00:41:00,13.336,13.336,13.336,13.336,100000.0
2007-09-25 00:44:00,13.309,13.427,13.309,13.343,500000.0
2007-09-25 00:45:00,13.424,13.424,13.345,13.345,100000.0
2007-09-25 00:50:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 00:53:00,13.479,13.517,13.412,13.506,450000.0
2007-09-25 00:57:00,13.521,13.521,13.415,13.415,150000.0
2007-09-25 00:58:00,13.326,13.426,13.326,13.426,100000.0
2007-09-25 01:00:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 01:02:00,13.533,13.533,13.434,13.434,150000.0
2007-09-25 01:07:00,13.414,13.414,13.307,13.307,150000.0
2007-09-25 01:10:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 01:12:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 01:13:00,13.426,13.526,13.426,13.526,100000.0
2007-09-25 01:17:00,13.424,13.424,13.325,13.325,150000.0
2007-09-25 01:18:00,13.325,13.427,13.325,13.427,100000.0
2007-09-25 01:20:00,13.273,13.379,13.258,13.32,400000.0
2007-09-25 01:27:00,13.432,13.432,13.4,13.4,100000.0
2007-09-25 01:28:00,13.36,13.394,13.288,13.394,450000.0
2007-09-25 01:29:00,13.384,13.396,13.384,13.396,100000.0
2007-09-25 01:30:00,13.385,13.414,13.31,13.31,250000.0
2007-09-25 01:31:00,13.431,13.431,13.376,13.376,100000.0
2007-09-25 01:32:00,13.364,13.364,13.364,13.364,50000.0
2007-09-25 01:34:00,13.329,13.416,13.283,13.283,300000.0
2007-09-25 01:35:00,13.317,13.441,13.317,13.441,150000.0
2007-09-25 01:36:00,13.297,13.406,13.297,13.39,300000.0
2007-09-25 01:38:00,13.398,13.424,13.311,13.311,450000.0
2007-09-25 01:39:00,13.265,13.444,13.265,13.388,300000.0
2007-09-25 01:40:00,13.313,13.424,13.306,13.424,650000.0
2007-09-25 01:46:00,13.398,13.398,13.382,13.382,100000.0
2007-09-25 01:47:00,13.379,13.424,13.379,13.424,100000.0
2007-09-25 01:48:00,13.475,13.475,13.427,13.427,100000.0
2007-09-25 01:49:00,13.371,13.433,13.316,13.433,300000.0
2007-09-25 01:50:00,13.414,13.424,13.314,13.379,650000.0
2007-09-25 01:53:00,13.436,13.474,13.415,13.415,150000.0
2007-09-25 01:54:00,13.423,13.449,13.32,13.449,300000.0
2007-09-25 01:55:00,13.458,13.458,13.45,13.455,250000.0
2007-09-25 01:56:00,13.445,13.445,13.409,13.409,200000.0
2007-09-25 02:00:00,13.44,13.44,13.311,13.419,300000.0
2007-09-25 02:01:00,13.418,13.432,13.33,13.388,300000.0
2007-09-25 02:03:00,13.452,13.452,13.35,13.35,150000.0
2007-09-25 02:04:00,13.34,13.442,13.34,13.442,100000.0
2007-09-25 02:08:00,13.351,13.351,13.351,13.351,50000.0
2007-09-25 02:09:00,13.405,13.411,13.405,13.411,100000.0
2007-09-25 02:10:00,13.358,13.444,13.33,13.399,300000.0
2007-09-25 02:11:00,13.367,13.494,13.364,13.428,400000.0
2007-09-25 02:12:00,13.421,13.421,13.344,13.344,150000.0
2007-09-25 02:13:00,13.397,13.404,13.338,13.338,200000.0
2007-09-25 02:14:00,13.341,13.434,13.308,13.308,200000.0
2007-09-25 02:16:00,13.377,13.447,13.33,13.441,200000.0
2007-09-25 02:17:00,13.439,13.439,13.324,13.374,200000.0
2007-09-25 02:20:00,13.351,13.439,13.325,13.439,400000.0
2007-09-25 02:21:00,13.331,13.354,13.331,13.354,100000.0
2007-09-25 02:27:00,13.349,13.349,13.293,13.293,100000.0
2007-09-25 02:28:00,13.393,13.393,13.393,13.393,50000.0
2007-09-25 02:29:00,13.32,13.413,13.273,13.374,650000.0
2007-09-25 02:30:00,13.268,13.414,13.268,13.315,400000.0
2007-09-25 02:31:00,13.314,13.381,13.314,13.381,200000.0
2007-09-25 02:32:00,13.318,13.419,13.308,13.346,250000.0
2007-09-25 02:33:00,13.369,13.474,13.318,13.318,400000.0
2007-09-25 02:34:00,13.431,13.431,13.323,13.323,100000.0
2007-09-25 02:35:00,13.372,13.416,13.311,13.358,650000.0
2007-09-25 02:36:00,13.309,13.396,13.309,13.396,100000.0
2007-09-25 02:38:00,13.374,13.374,13.335,13.335,150000.0
2007-09-25 02:39:00,13.328,13.417,13.328,13.411,300000.0
2007-09-25 02:40:00,13.331,13.42,13.291,13.359,450000.0
2007-09-25 02:41:00,13.337,13.384,13.313,13.384,300000.0
2007-09-25 02:45:00,13.441,13.531,13.441,13.531,150000.0
2007-09-25 02:46:00,13.416,13.424,13.293,13.371,750000.0
2007-09-25 02:47:00,13.384,13.417,13.384,13.417,100000.0
2007-09-25 02:48:00,13.385,13.402,13.323,13.385,250000.0
2007-09-25 02:50:00,13.366,13.366,13.342,13.342,100000.0
2007-09-25 02:51:00,13.342,13.424,13.305,13.362,550000.0
2007-09-25 02:52:00,13.401,13.408,13.307,13.366,500000.0
2007-09-25 02:56:00,13.406,13.412,13.334,13.412,300000.0
2007-09-25 02:57:00,13.394,13.394,13.394,13.394,100000.0
2007-09-25 02:58:00,13.37,13.37,13.37,13.37,50000.0
2007-09-25 03:00:00,13.257,13.396,13.253,13.396,300000.0
2007-09-25 03:01:00,13.263,13.394,13.248,13.394,350000.0
2007-09-25 03:03:00,13.306,13.306,13.306,13.306,50000.0
2007-09-25 03:04:00,13.367,13.367,13.367,13.367,50000.0
2007-09-25 03:05:00,13.288,13.288,13.288,13.288,50000.0
2007-09-25 03:06:00,13.285,13.381,13.272,13.321,350000.0
2007-09-25 03:07:00,13.257,13.363,13.257,13.319,150000.0
2007-09-25 03:08:00,13.292,13.362,13.252,13.264,300000.0
2007-09-25 03:09:00,13.349,13.389,13.283,13.38,450000.0
2007-09-25 03:10:00,13.273,13.273,13.273,13.273,100000.0
2007-09-25 03:11:00,13.267,13.381,13.267,13.376,350000.0
2007-09-25 03:12:00,13.316,13.32,13.316,13.32,100000.0
2007-09-25 03:14:00,13.407,13.407,13.305,13.305,150000.0
2007-09-25 03:16:00,13.531,13.531,13.425,13.425,150000.0
2007-09-25 03:18:00,13.333,13.38,13.333,13.38,100000.0
2007-09-25 03:19:00,13.345,13.412,13.336,13.336,350000.0
2007-09-25 03:20:00,13.391,13.427,13.347,13.347,250000.0
2007-09-25 03:22:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 03:25:00,13.324,13.409,13.306,13.378,350000.0
2007-09-25 03:28:00,13.391,13.391,13.384,13.384,150000.0
2007-09-25 03:29:00,13.346,13.386,13.284,13.383,550000.0
2007-09-25 03:30:00,13.389,13.389,13.389,13.389,50000.0
2007-09-25 03:31:00,13.346,13.346,13.327,13.327,100000.0
2007-09-25 03:32:00,13.389,13.389,13.389,13.389,50000.0
2007-09-25 03:38:00,13.379,13.379,13.329,13.329,100000.0
2007-09-25 03:39:00,13.34,13.374,13.268,13.374,450000.0
2007-09-25 03:40:00,13.329,13.343,13.328,13.343,150000.0
2007-09-25 03:45:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 03:46:00,13.305,13.407,13.305,13.407,100000.0
2007-09-25 03:48:00,13.364,13.364,13.273,13.273,100000.0
2007-09-25 03:49:00,13.345,13.382,13.264,13.382,450000.0
2007-09-25 03:50:00,13.338,13.355,13.338,13.355,100000.0
2007-09-25 03:53:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 03:54:00,13.305,13.407,13.305,13.407,100000.0
2007-09-25 03:56:00,13.364,13.364,13.364,13.364,50000.0
2007-09-25 03:57:00,13.389,13.389,13.304,13.304,100000.0
2007-09-25 04:00:00,13.43,13.43,13.318,13.318,150000.0
2007-09-25 04:07:00,13.543,13.543,13.445,13.445,150000.0
2007-09-25 04:09:00,13.407,13.409,13.288,13.301,550000.0
2007-09-25 04:10:00,13.326,13.438,13.326,13.424,200000.0
2007-09-25 04:12:00,13.407,13.407,13.305,13.305,150000.0
2007-09-25 04:16:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 04:20:00,13.435,13.435,13.336,13.336,150000.0
2007-09-25 04:22:00,13.417,13.417,13.315,13.315,150000.0
2007-09-25 04:23:00,13.32,13.422,13.32,13.422,100000.0
2007-09-25 04:25:00,13.323,13.323,13.32,13.32,100000.0
2007-09-25 04:26:00,13.374,13.419,13.327,13.327,250000.0
2007-09-25 04:27:00,13.347,13.439,13.347,13.439,100000.0
2007-09-25 04:30:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 04:32:00,13.345,13.379,13.273,13.379,450000.0
2007-09-25 04:33:00,13.328,13.364,13.328,13.364,100000.0
2007-09-25 04:39:00,13.359,13.391,13.289,13.391,450000.0
2007-09-25 04:40:00,13.389,13.389,13.389,13.389,100000.0
2007-09-25 04:46:00,13.448,13.53,13.448,13.473,200000.0
2007-09-25 04:47:00,13.284,13.33,13.284,13.328,200000.0
2007-09-25 04:48:00,13.321,13.356,13.321,13.356,150000.0
2007-09-25 04:49:00,13.366,13.383,13.366,13.383,100000.0
2007-09-25 04:50:00,13.288,13.373,13.288,13.366,150000.0
2007-09-25 04:59:00,13.345,13.382,13.265,13.382,450000.0
2007-09-25 05:00:00,13.38,13.387,13.281,13.335,350000.0
2007-09-25 05:01:00,13.273,13.379,13.273,13.379,100000.0
2007-09-25 05:10:00,13.327,13.424,13.309,13.424,450000.0
2007-09-25 05:13:00,13.53,13.53,13.424,13.424,150000.0
2007-09-25 05:15:00,13.27,13.419,13.27,13.419,150000.0
2007-09-25 05:20:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 05:22:00,13.375,13.409,13.303,13.409,450000.0
2007-09-25 05:25:00,13.375,13.393,13.345,13.393,150000.0
2007-09-25 05:26:00,13.335,13.369,13.263,13.369,450000.0
2007-09-25 05:27:00,13.309,13.309,13.309,13.309,50000.0
2007-09-25 05:28:00,13.265,13.374,13.265,13.373,350000.0
2007-09-25 05:29:00,13.287,13.421,13.287,13.404,200000.0
2007-09-25 05:30:00,13.309,13.398,13.309,13.369,250000.0
2007-09-25 05:31:00,13.557,13.589,13.434,13.434,350000.0
2007-09-25 05:32:00,13.364,13.396,13.349,13.396,200000.0
2007-09-25 05:33:00,13.276,13.391,13.276,13.363,150000.0
2007-09-25 05:34:00,13.36,13.363,13.347,13.363,150000.0
2007-09-25 05:37:00,13.323,13.412,13.323,13.329,200000.0
2007-09-25 05:38:00,13.24,13.35,13.232,13.296,400000.0
2007-09-25 05:39:00,13.361,13.361,13.302,13.302,100000.0
2007-09-25 05:40:00,13.263,13.396,13.263,13.396,400000.0
2007-09-25 05:41:00,13.438,13.554,13.405,13.443,350000.0
2007-09-25 05:46:00,13.319,13.402,13.292,13.292,200000.0
2007-09-25 05:47:00,13.392,13.392,13.292,13.353,150000.0
2007-09-25 05:48:00,13.319,13.324,13.253,13.303,200000.0
2007-09-25 05:49:00,13.304,13.369,13.251,13.306,550000.0
2007-09-25 05:50:00,13.357,13.385,13.292,13.356,300000.0
2007-09-25 05:52:00,13.364,13.417,13.282,13.282,200000.0
2007-09-25 05:53:00,13.278,13.279,13.278,13.279,100000.0
2007-09-25 05:57:00,13.392,13.392,13.29,13.29,150000.0
2007-09-25 06:01:00,13.352,13.352,13.352,13.352,50000.0
2007-09-25 06:02:00,13.377,13.377,13.221,13.229,250000.0
2007-09-25 06:03:00,13.388,13.393,13.238,13.279,500000.0
2007-09-25 06:06:00,13.48,13.48,13.475,13.475,100000.0
2007-09-25 06:08:00,13.304,13.408,13.271,13.271,650000.0
2007-09-25 06:09:00,13.324,13.336,13.256,13.325,350000.0
2007-09-25 06:10:00,13.319,13.334,13.319,13.334,100000.0
2007-09-25 06:11:00,13.319,13.338,13.268,13.268,300000.0
2007-09-25 06:12:00,13.329,13.368,13.256,13.316,350000.0
2007-09-25 06:13:00,13.278,13.373,13.237,13.237,300000.0
2007-09-25 06:16:00,13.368,13.368,13.368,13.368,50000.0
2007-09-25 06:17:00,13.363,13.363,13.288,13.288,100000.0
2007-09-25 06:18:00,13.358,13.358,13.348,13.348,100000.0
2007-09-25 06:19:00,13.267,13.367,13.219,13.277,400000.0
2007-09-25 06:20:00,13.379,13.379,13.258,13.334,200000.0
2007-09-25 06:21:00,13.367,13.393,13.342,13.374,200000.0
2007-09-25 06:22:00,13.356,13.356,13.348,13.348,100000.0
2007-09-25 06:23:00,13.374,13.374,13.267,13.289,300000.0
2007-09-25 06:24:00,13.387,13.387,13.387,13.387,50000.0
2007-09-25 06:25:00,13.288,13.288,13.288,13.288,50000.0
2007-09-25 06:26:00,13.261,13.289,13.261,13.289,100000.0
2007-09-25 06:27:00,13.395,13.395,13.353,13.368,150000.0
2007-09-25 06:28:00,13.276,13.276,13.276,13.276,50000.0
2007-09-25 06:29:00,13.345,13.37,13.233,13.339,200000.0
2007-09-25 06:30:00,13.32,13.414,13.252,13.28,550000.0
2007-09-25 06:31:00,13.37,13.37,13.315,13.315,100000.0
2007-09-25 06:32:00,13.271,13.379,13.271,13.299,550000.0
2007-09-25 06:33:00,13.334,13.378,13.267,13.378,250000.0
2007-09-25 06:34:00,13.249,13.412,13.235,13.337,550000.0
2007-09-25 06:35:00,13.302,13.353,13.302,13.316,200000.0
2007-09-25 06:36:00,13.363,13.389,13.253,13.389,500000.0
2007-09-25 06:37:00,13.37,13.379,13.37,13.379,100000.0
2007-09-25 06:38:00,13.319,13.377,13.282,13.377,250000.0
2007-09-25 06:40:00,13.396,13.396,13.303,13.304,150000.0
2007-09-25 06:41:00,13.344,13.384,13.286,13.368,400000.0
2007-09-25 06:42:00,13.304,13.304,13.304,13.304,50000.0
2007-09-25 06:43:00,13.362,13.383,13.298,13.383,450000.0
2007-09-25 06:44:00,13.286,13.286,13.286,13.286,50000.0
2007-09-25 06:45:00,13.342,13.423,13.281,13.368,550000.0
2007-09-25 06:46:00,13.405,13.405,13.373,13.373,100000.0
2007-09-25 06:47:00,13.376,13.376,13.28,13.364,250000.0
2007-09-25 06:48:00,13.354,13.354,13.289,13.289,150000.0
2007-09-25 06:49:00,13.333,13.404,13.317,13.371,350000.0
2007-09-25 06:50:00,13.372,13.372,13.203,13.276,400000.0
2007-09-25 06:51:00,13.36,13.36,13.335,13.343,150000.0
2007-09-25 06:53:00,13.254,13.368,13.254,13.368,100000.0
2007-09-25 06:54:00,13.39,13.403,13.267,13.267,500000.0
2007-09-25 06:55:00,13.267,13.383,13.249,13.323,550000.0
2007-09-25 06:56:00,13.278,13.394,13.278,13.368,500000.0
2007-09-25 06:57:00,13.25,13.371,13.25,13.371,350000.0
2007-09-25 06:58:00,13.376,13.405,13.31,13.328,400000.0
2007-09-25 06:59:00,13.381,13.381,13.255,13.351,350000.0
2007-09-25 07:00:00,13.3,13.374,13.241,13.338,300000.0
2007-09-25 07:01:00,13.248,13.248,13.248,13.248,50000.0
2007-09-25 07:02:00,13.379,13.388,13.335,13.378,350000.0
2007-09-25 07:03:00,13.352,13.373,13.352,13.373,100000.0
2007-09-25 07:04:00,13.363,13.405,13.275,13.275,250000.0
2007-09-25 07:05:00,13.403,13.403,13.271,13.389,450000.0
2007-09-25 07:06:00,13.352,13.352,13.209,13.209,450000.0
2007-09-25 07:07:00,13.386,13.386,13.225,13.323,250000.0
2007-09-25 07:08:00,13.293,13.413,13.281,13.281,400000.0
2007-09-25 07:09:00,13.296,13.335,13.237,13.274,400000.0
2007-09-25 07:10:00,13.335,13.358,13.265,13.305,350000.0
2007-09-25 07:11:00,13.304,13.368,13.245,13.368,400000.0
2007-09-25 07:12:00,13.34,13.34,13.34,13.34,50000.0
2007-09-25 07:13:00,13.39,13.39,13.299,13.39,350000.0
2007-09-25 07:14:00,13.329,13.329,13.23,13.23,100000.0
2007-09-25 07:15:00,13.274,13.382,13.236,13.382,300000.0
2007-09-25 07:16:00,13.215,13.361,13.215,13.361,350000.0
2007-09-25 07:17:00,13.373,13.373,13.373,13.373,50000.0
2007-09-25 07:18:00,13.435,13.538,13.435,13.495,300000.0
2007-09-25 07:19:00,13.319,13.371,13.233,13.318,400000.0
2007-09-25 07:20:00,13.272,13.425,13.272,13.39,400000.0
2007-09-25 07:21:00,13.355,13.355,13.287,13.287,100000.0
2007-09-25 07:22:00,13.331,13.331,13.331,13.331,50000.0
2007-09-25 07:23:00,13.337,13.371,13.246,13.246,250000.0
2007-09-25 07:24:00,13.342,13.381,13.247,13.381,400000.0
2007-09-25 07:25:00,13.293,13.341,13.226,13.336,450000.0
2007-09-25 07:26:00,13.373,13.373,13.309,13.309,300000.0
2007-09-25 07:27:00,13.289,13.323,13.272,13.323,200000.0
2007-09-25 07:28:00,13.383,13.383,13.383,13.383,50000.0
2007-09-25 07:29:00,13.364,13.368,13.267,13.267,400000.0
2007-09-25 07:30:00,13.32,13.398,13.32,13.398,300000.0
2007-09-25 07:31:00,13.339,13.382,13.258,13.258,300000.0
2007-09-25 07:32:00,13.363,13.363,13.35,13.35,100000.0
2007-09-25 07:33:00,13.388,13.39,13.251,13.301,350000.0
2007-09-25 07:34:00,13.344,13.344,13.244,13.244,150000.0
2007-09-25 07:35:00,13.264,13.358,13.24,13.341,350000.0
2007-09-25 07:36:00,13.366,13.366,13.239,13.239,150000.0
2007-09-25 07:38:00,13.383,13.383,13.265,13.325,300000.0
2007-09-25 07:39:00,13.26,13.358,13.26,13.358,150000.0
2007-09-25 07:40:00,13.278,13.278,13.263,13.263,150000.0
2007-09-25 07:41:00,13.349,13.376,13.271,13.271,400000.0
2007-09-25 07:42:00,13.361,13.361,13.303,13.303,100000.0
2007-09-25 07:43:00,13.266,13.38,13.263,13.376,300000.0
2007-09-25 07:44:00,13.328,13.349,13.298,13.298,350000.0
2007-09-25 07:45:00,13.272,13.311,13.272,13.311,150000.0
2007-09-25 07:46:00,13.298,13.302,13.238,13.246,350000.0
2007-09-25 07:47:00,13.271,13.376,13.266,13.325,400000.0
2007-09-25 07:49:00,13.346,13.396,13.318,13.387,500000.0
2007-09-25 07:50:00,13.332,13.411,13.295,13.319,700000.0
2007-09-25 07:51:00,13.396,13.396,13.236,13.236,350000.0
2007-09-25 07:52:00,13.37,13.37,13.298,13.342,200000.0
2007-09-25 07:53:00,13.271,13.377,13.241,13.347,350000.0
2007-09-25 07:54:00,13.356,13.356,13.272,13.295,400000.0
2007-09-25 07:55:00,13.341,13.346,13.262,13.333,350000.0
2007-09-25 07:56:00,13.272,13.361,13.243,13.249,250000.0
2007-09-25 07:57:00,13.346,13.361,13.271,13.271,350000.0
2007-09-25 07:58:00,13.344,13.383,13.248,13.383,400000.0
2007-09-25 08:00:00,13.36,13.367,13.255,13.367,550000.0
2007-09-25 08:01:00,13.32,13.421,13.268,13.268,350000.0
2007-09-25 08:02:00,13.394,13.394,13.247,13.291,300000.0
2007-09-25 08:03:00,13.297,13.367,13.297,13.351,300000.0
2007-09-25 08:04:00,13.321,13.364,13.249,13.364,450000.0
2007-09-25 08:05:00,13.326,13.344,13.279,13.279,250000.0
2007-09-25 08:06:00,13.323,13.364,13.221,13.361,400000.0
2007-09-25 08:07:00,13.361,13.361,13.279,13.279,100000.0
2007-09-25 08:08:00,13.266,13.396,13.243,13.356,400000.0
2007-09-25 08:09:00,13.273,13.34,13.222,13.276,550000.0
2007-09-25 08:10:00,13.368,13.375,13.263,13.365,400000.0
2007-09-25 08:11:00,13.329,13.357,13.264,13.264,400000.0
2007-09-25 08:12:00,13.324,13.351,13.227,13.227,500000.0
2007-09-25 08:13:00,13.343,13.356,13.251,13.321,350000.0
2007-09-25 08:14:00,13.273,13.361,13.226,13.251,400000.0
2007-09-25 08:15:00,13.305,13.326,13.246,13.316,500000.0
2007-09-25 08:16:00,13.243,13.39,13.23,13.23,500000.0
2007-09-25 08:17:00,13.322,13.348,13.228,13.251,350000.0
2007-09-25 08:18:00,13.356,13.361,13.227,13.301,550000.0
2007-09-25 08:19:00,13.244,13.341,13.221,13.238,400000.0
2007-09-25 08:20:00,13.313,13.378,13.276,13.357,350000.0
2007-09-25 08:21:00,13.269,13.346,13.207,13.221,500000.0
2007-09-25 08:22:00,13.266,13.351,13.218,13.337,450000.0
2007-09-25 08:23:00,13.191,13.332,13.191,13.332,400000.0
2007-09-25 08:24:00,13.273,13.352,13.238,13.352,400000.0
2007-09-25 08:25:00,13.278,13.278,13.16,13.201,550000.0
2007-09-25 08:26:00,13.153,13.309,13.153,13.309,400000.0
2007-09-25 08:27:00,13.271,13.314,13.212,13.263,550000.0
2007-09-25 08:28:00,13.161,13.283,13.161,13.178,500000.0
2007-09-25 08:29:00,13.291,13.291,13.144,13.158,350000.0
2007-09-25 08:30:00,13.161,13.281,13.135,13.172,350000.0
2007-09-25 08:31:00,13.288,13.329,13.256,13.256,400000.0
2007-09-25 08:32:00,13.306,13.329,13.271,13.329,300000.0
2007-09-25 08:33:00,13.323,13.323,13.197,13.288,400000.0
2007-09-25 08:36:00,13.328,13.328,13.264,13.312,350000.0
2007-09-25 08:37:00,13.306,13.336,13.239,13.325,450000.0
2007-09-25 08:38:00,13.233,13.306,13.199,13.273,500000.0
2007-09-25 08:39:00,13.266,13.304,13.17,13.209,500000.0
2007-09-25 08:40:00,13.237,13.297,13.235,13.245,450000.0
2007-09-25 08:41:00,13.161,13.291,13.142,13.182,500000.0
2007-09-25 08:42:00,13.237,13.352,13.201,13.23,500000.0
2007-09-25 08:43:00,13.253,13.314,13.253,13.26,350000.0
2007-09-25 08:44:00,13.323,13.323,13.217,13.323,350000.0
2007-09-25 08:45:00,13.301,13.327,13.242,13.242,350000.0
2007-09-25 08:46:00,13.305,13.324,13.181,13.322,350000.0
2007-09-25 08:47:00,13.229,13.29,13.229,13.29,250000.0
2007-09-25 08:48:00,13.19,13.288,13.19,13.27,450000.0
2007-09-25 08:49:00,13.231,13.328,13.179,13.328,550000.0
2007-09-25 08:50:00,13.273,13.384,13.273,13.362,350000.0
2007-09-25 08:51:00,13.317,13.331,13.22,13.251,450000.0
2007-09-25 08:52:00,13.244,13.333,13.223,13.238,550000.0
2007-09-25 08:53:00,13.25,13.375,13.24,13.24,350000.0
2007-09-25 08:54:00,13.294,13.308,13.221,13.296,400000.0
2007-09-25 08:55:00,13.273,13.332,13.191,13.276,550000.0
2007-09-25 08:56:00,13.344,13.374,13.24,13.293,500000.0
2007-09-25 08:57:00,13.303,13.318,13.245,13.318,350000.0
2007-09-25 08:58:00,13.308,13.321,13.231,13.259,400000.0
2007-09-25 08:59:00,13.322,13.37,13.279,13.297,250000.0
2007-09-25 09:00:00,13.237,13.326,13.173,13.326,350000.0
2007-09-25 09:01:00,13.258,13.336,13.213,13.308,250000.0
2007-09-25 09:04:00,13.36,13.36,13.234,13.246,400000.0
2007-09-25 09:05:00,13.311,13.339,13.257,13.325,450000.0
2007-09-25 09:06:00,13.349,13.349,13.234,13.306,400000.0
2007-09-25 09:07:00,13.259,13.367,13.213,13.213,550000.0
2007-09-25 09:08:00,13.319,13.319,13.206,13.287,400000.0
2007-09-25 09:09:00,13.268,13.374,13.248,13.268,400000.0
2007-09-25 09:10:00,13.288,13.363,13.24,13.24,400000.0
2007-09-25 09:11:00,13.35,13.375,13.244,13.361,400000.0
2007-09-25 09:12:00,13.263,13.351,13.253,13.285,300000.0
2007-09-25 09:13:00,13.277,13.322,13.201,13.201,450000.0
2007-09-25 09:14:00,13.298,13.339,13.247,13.339,350000.0
2007-09-25 09:15:00,13.311,13.331,13.222,13.242,550000.0
2007-09-25 09:16:00,13.248,13.295,13.156,13.28,400000.0
2007-09-25 09:17:00,13.288,13.32,13.15,13.15,350000.0
2007-09-25 09:18:00,13.187,13.304,13.187,13.264,500000.0
2007-09-25 09:19:00,13.257,13.276,13.177,13.178,500000.0
2007-09-25 09:20:00,13.234,13.258,13.137,13.258,400000.0
2007-09-25 09:21:00,13.178,13.265,13.138,13.265,500000.0
2007-09-25 09:22:00,13.216,13.259,13.111,13.259,550000.0
2007-09-25 09:23:00,13.215,13.334,13.183,13.253,450000.0
2007-09-25 09:24:00,13.214,13.281,13.158,13.268,400000.0
2007-09-25 09:25:00,13.243,13.307,13.21,13.307,350000.0
2007-09-25 09:26:00,13.219,13.296,13.135,13.296,450000.0
2007-09-25 09:27:00,13.256,13.281,13.184,13.272,500000.0
2007-09-25 09:28:00,13.298,13.298,13.099,13.241,350000.0
2007-09-25 09:29:00,13.279,13.293,13.218,13.293,500000.0
2007-09-25 09:30:00,13.278,13.322,13.165,13.322,500000.0
2007-09-25 09:31:00,13.268,13.268,13.153,13.168,250000.0
2007-09-25 09:32:00,13.225,13.336,13.186,13.277,350000.0
2007-09-25 09:33:00,13.217,13.349,13.217,13.26,500000.0
2007-09-25 09:34:00,13.234,13.269,13.183,13.209,400000.0
2007-09-25 09:35:00,13.262,13.332,13.2,13.329,450000.0
2007-09-25 09:36:00,13.226,13.326,13.186,13.186,500000.0
2007-09-25 09:37:00,13.223,13.311,13.181,13.233,550000.0
2007-09-25 09:38:00,13.185,13.313,13.172,13.313,350000.0
2007-09-25 09:39:00,13.301,13.301,13.142,13.282,500000.0
2007-09-25 09:40:00,13.219,13.335,13.186,13.186,550000.0
2007-09-25 09:41:00,13.25,13.301,13.173,13.201,500000.0
2007-09-25 09:42:00,13.21,13.287,13.21,13.214,500000.0
2007-09-25 09:43:00,13.133,13.276,13.106,13.276,500000.0
2007-09-25 09:44:00,13.198,13.278,13.168,13.202,350000.0
2007-09-25 09:45:00,13.224,13.278,13.169,13.25,500000.0
2007-09-25 09:46:00,13.182,13.274,13.14,13.14,350000.0
2007-09-25 09:47:00,13.193,13.293,13.189,13.241,400000.0
2007-09-25 09:48:00,13.27,13.27,13.127,13.172,450000.0
2007-09-25 09:49:00,13.168,13.289,13.137,13.137,400000.0
2007-09-25 09:50:00,13.187,13.233,13.163,13.163,350000.0
2007-09-25 09:51:00,13.132,13.263,13.132,13.241,350000.0
2007-09-25 09:52:00,13.248,13.261,13.118,13.198,400000.0
2007-09-25 09:53:00,13.167,13.256,13.141,13.239,400000.0
2007-09-25 09:54:00,13.194,13.242,13.143,13.177,350000.0
2007-09-25 09:55:00,13.299,13.299,13.205,13.286,550000.0
2007-09-25 09:56:00,13.248,13.263,13.151,13.198,250000.0
2007-09-25 09:57:00,13.226,13.274,13.148,13.233,550000.0
2007-09-25 09:58:00,13.184,13.265,13.156,13.22,400000.0
2007-09-25 09:59:00,13.194,13.28,13.146,13.277,450000.0
2007-09-25 10:00:00,13.272,13.272,13.149,13.254,550000.0
2007-09-25 10:01:00,13.286,13.286,13.174,13.174,350000.0
2007-09-25 10:02:00,13.155,13.261,13.146,13.158,450000.0
2007-09-25 10:03:00,13.112,13.233,13.104,13.212,550000.0
2007-09-25 10:04:00,13.224,13.274,13.168,13.274,300000.0
2007-09-25 10:05:00,13.176,13.288,13.144,13.241,450000.0
2007-09-25 10:06:00,13.215,13.26,13.161,13.26,350000.0
2007-09-25 10:07:00,13.205,13.283,13.147,13.18,500000.0
2007-09-25 10:08:00,13.23,13.305,13.203,13.293,500000.0
2007-09-25 10:09:00,13.204,13.274,13.132,13.274,600000.0
2007-09-25 10:10:00,13.237,13.323,13.184,13.193,350000.0
2007-09-25 10:11:00,13.305,13.305,13.191,13.194,350000.0
2007-09-25 10:12:00,13.225,13.277,13.181,13.223,450000.0
2007-09-25 10:13:00,13.209,13.315,13.209,13.315,550000.0
2007-09-25 10:14:00,13.216,13.315,13.216,13.315,400000.0
2007-09-25 10:15:00,13.324,13.327,13.192,13.284,400000.0
2007-09-25 10:16:00,13.277,13.319,13.212,13.291,400000.0
2007-09-25 10:17:00,13.229,13.292,13.219,13.22,400000.0
2007-09-25 10:18:00,13.194,13.288,13.178,13.18,350000.0
2007-09-25 10:19:00,13.183,13.313,13.128,13.313,400000.0
2007-09-25 10:20:00,13.229,13.249,13.188,13.188,550000.0
2007-09-25 10:21:00,13.235,13.321,13.172,13.302,500000.0
2007-09-25 10:22:00,13.325,13.332,13.226,13.303,500000.0
2007-09-25 10:23:00,13.225,13.314,13.196,13.314,350000.0
2007-09-25 10:24:00,13.28,13.312,13.247,13.303,350000.0
2007-09-25 10:25:00,13.231,13.343,13.199,13.307,450000.0
2007-09-25 10:26:00,13.326,13.339,13.212,13.335,500000.0
2007-09-25 10:27:00,13.33,13.339,13.23,13.296,500000.0
2007-09-25 10:28:00,13.298,13.353,13.236,13.236,450000.0
2007-09-25 10:29:00,13.33,13.33,13.198,13.3,500000.0
2007-09-25 10:30:00,13.306,13.325,13.19,13.298,500000.0
2007-09-25 10:31:00,13.332,13.332,13.204,13.252,350000.0
2007-09-25 10:32:00,13.339,13.339,13.208,13.309,450000.0
2007-09-25 10:33:00,13.265,13.357,13.256,13.293,450000.0
2007-09-25 10:34:00,13.278,13.332,13.227,13.322,350000.0
2007-09-25 10:35:00,13.245,13.298,13.244,13.269,400000.0
2007-09-25 10:36:00,13.239,13.343,13.239,13.33,400000.0
2007-09-25 10:37:00,13.36,13.36,13.205,13.332,500000.0
2007-09-25 10:38:00,13.298,13.321,13.193,13.239,500000.0
2007-09-25 10:39:00,13.277,13.277,13.15,13.15,400000.0
2007-09-25 10:40:00,13.23,13.322,13.183,13.221,400000.0
2007-09-25 10:41:00,13.304,13.344,13.248,13.3,400000.0
2007-09-25 10:42:00,13.282,13.341,13.192,13.341,350000.0
2007-09-25 10:43:00,13.362,13.362,13.23,13.261,350000.0
2007-09-25 10:44:00,13.346,13.362,13.274,13.281,450000.0
2007-09-25 10:45:00,13.376,13.386,13.246,13.252,400000.0
2007-09-25 10:46:00,13.33,13.426,13.288,13.345,350000.0
2007-09-25 10:47:00,13.27,13.372,13.229,13.234,350000.0
2007-09-25 10:48:00,13.278,13.378,13.212,13.348,350000.0
2007-09-25 10:49:00,13.333,13.362,13.235,13.362,500000.0
2007-09-25 10:50:00,13.314,13.314,13.211,13.313,500000.0
2007-09-25 10:51:00,13.298,13.322,13.177,13.233,450000.0
2007-09-25 10:52:00,13.316,13.386,13.24,13.336,500000.0
2007-09-25 10:53:00,13.305,13.4,13.239,13.244,350000.0
2007-09-25 10:54:00,13.342,13.355,13.267,13.287,550000.0
2007-09-25 10:55:00,13.334,13.341,13.259,13.259,450000.0
2007-09-25 10:56:00,13.353,13.391,13.264,13.341,550000.0
2007-09-25 10:57:00,13.36,13.367,13.236,13.367,400000.0
2007-09-25 10:58:00,13.234,13.35,13.191,13.262,550000.0
2007-09-25 10:59:00,13.31,13.31,13.18,13.18,450000.0
2007-09-25 11:00:00,13.244,13.351,13.202,13.266,350000.0
2007-09-25 11:01:00,13.23,13.34,13.21,13.248,550000.0
2007-09-25 11:02:00,13.347,13.354,13.216,13.271,400000.0
2007-09-25 11:03:00,13.247,13.355,13.216,13.262,550000.0
2007-09-25 11:04:00,13.319,13.341,13.181,13.318,550000.0
2007-09-25 11:05:00,13.348,13.348,13.193,13.23,550000.0
2007-09-25 11:06:00,13.301,13.317,13.173,13.231,500000.0
2007-09-25 11:07:00,13.217,13.345,13.181,13.325,400000.0
2007-09-25 11:08:00,13.298,13.383,13.261,13.284,400000.0
2007-09-25 11:09:00,13.326,13.326,13.222,13.307,500000.0
2007-09-25 11:10:00,13.209,13.324,13.209,13.254,400000.0
2007-09-25 11:11:00,13.33,13.353,13.219,13.313,350000.0
2007-09-25 11:12:00,13.356,13.374,13.233,13.252,350000.0
2007-09-25 11:13:00,13.327,13.361,13.249,13.35,500000.0
2007-09-25 11:14:00,13.262,13.346,13.223,13.346,400000.0
2007-09-25 11:15:00,13.283,13.345,13.201,13.306,450000.0
2007-09-25 11:16:00,13.315,13.315,13.213,13.213,350000.0
2007-09-25 11:17:00,13.309,13.317,13.225,13.225,350000.0
2007-09-25 11:18:00,13.32,13.368,13.244,13.32,350000.0
2007-09-25 11:19:00,13.223,13.337,13.155,13.337,550000.0
2007-09-25 11:20:00,13.326,13.326,13.171,13.245,450000.0
2007-09-25 11:21:00,13.33,13.33,13.187,13.187,450000.0
2007-09-25 11:22:00,13.25,13.332,13.221,13.221,350000.0
2007-09-25 11:23:00,13.275,13.345,13.225,13.244,500000.0
2007-09-25 11:24:00,13.284,13.33,13.209,13.291,550000.0
2007-09-25 11:25:00,13.291,13.344,13.241,13.333,350000.0
2007-09-25 11:26:00,13.317,13.33,13.223,13.26,400000.0
2007-09-25 11:27:00,13.25,13.359,13.25,13.357,500000.0
2007-09-25 11:28:00,13.237,13.318,13.218,13.318,350000.0
2007-09-25 11:29:00,13.255,13.348,13.234,13.272,500000.0
2007-09-25 11:30:00,13.269,13.342,13.22,13.253,450000.0
2007-09-25 11:31:00,13.317,13.365,13.255,13.281,500000.0
2007-09-25 11:32:00,13.254,13.297,13.19,13.201,500000.0
2007-09-25 11:33:00,13.218,13.333,13.213,13.275,450000.0
2007-09-25 11:34:00,13.307,13.307,13.198,13.289,400000.0
2007-09-25 11:35:00,13.292,13.326,13.187,13.261,450000.0
2007-09-25 11:36:00,13.197,13.313,13.197,13.313,550000.0
2007-09-25 11:37:00,13.349,13.349,13.199,13.298,400000.0
2007-09-25 11:38:00,13.345,13.345,13.231,13.335,400000.0
2007-09-25 11:39:00,13.26,13.317,13.2,13.225,350000.0
2007-09-25 11:40:00,13.255,13.32,13.236,13.238,550000.0
2007-09-25 11:41:00,13.263,13.344,13.248,13.316,350000.0
2007-09-25 11:42:00,13.259,13.338,13.204,13.338,500000.0
2007-09-25 11:43:00,13.353,13.353,13.247,13.34,350000.0
2007-09-25 11:44:00,13.37,13.399,13.259,13.334,450000.0
2007-09-25 11:45:00,13.251,13.334,13.234,13.234,550000.0
2007-09-25 11:46:00,13.309,13.349,13.212,13.234,400000.0
2007-09-25 11:47:00,13.29,13.378,13.246,13.291,550000.0
2007-09-25 11:48:00,13.295,13.329,13.23,13.329,400000.0
2007-09-25 11:49:00,13.314,13.378,13.236,13.302,350000.0
2007-09-25 11:50:00,13.288,13.347,13.22,13.347,350000.0
2007-09-25 11:51:00,13.319,13.353,13.212,13.321,550000.0
2007-09-25 11:52:00,13.276,13.41,13.259,13.362,450000.0
2007-09-25 11:53:00,13.214,13.348,13.214,13.256,400000.0
2007-09-25 11:54:00,13.288,13.353,13.22,13.353,550000.0
2007-09-25 11:55:00,13.299,13.358,13.243,13.358,350000.0
2007-09-25 11:57:00,13.366,13.37,13.26,13.324,450000.0
2007-09-25 11:58:00,13.225,13.346,13.214,13.346,350000.0
2007-09-25 11:59:00,13.304,13.337,13.24,13.28,450000.0
2007-09-25 12:00:00,13.293,13.293,13.199,13.202,350000.0
2007-09-25 12:01:00,13.339,13.344,13.231,13.265,500000.0
2007-09-25 12:02:00,13.318,13.346,13.287,13.346,350000.0
2007-09-25 12:03:00,13.249,13.329,13.217,13.299,1000000.0
2007-09-25 12:04:00,13.32,13.341,13.237,13.341,400000.0
2007-09-25 12:05:00,13.312,13.354,13.222,13.266,350000.0
2007-09-25 12:06:00,13.314,13.328,13.252,13.328,350000.0
2007-09-25 12:07:00,13.226,13.296,13.202,13.202,350000.0
2007-09-25 12:08:00,13.32,13.327,13.198,13.327,450000.0
2007-09-25 12:09:00,13.218,13.307,13.218,13.254,350000.0
2007-09-25 12:10:00,13.3,13.327,13.226,13.278,400000.0
2007-09-25 12:11:00,13.22,13.341,13.199,13.323,500000.0
2007-09-25 12:12:00,13.169,13.305,13.169,13.192,350000.0
2007-09-25 12:13:00,13.194,13.275,13.133,13.275,550000.0
2007-09-25 12:14:00,13.276,13.314,13.179,13.304,400000.0
2007-09-25 12:15:00,13.227,13.3,13.193,13.224,400000.0
2007-09-25 12:16:00,13.273,13.273,13.168,13.222,400000.0
2007-09-25 12:17:00,13.257,13.287,13.222,13.283,400000.0
2007-09-25 12:18:00,13.268,13.288,13.194,13.194,450000.0
2007-09-25 12:19:00,13.226,13.276,13.151,13.185,450000.0
2007-09-25 12:20:00,13.234,13.319,13.201,13.243,500000.0
2007-09-25 12:21:00,13.203,13.328,13.203,13.283,400000.0
2007-09-25 12:22:00,13.184,13.331,13.184,13.231,450000.0
2007-09-25 12:23:00,13.259,13.31,13.158,13.183,400000.0
2007-09-25 12:24:00,13.328,13.328,13.193,13.276,600000.0
2007-09-25 12:25:00,13.325,13.354,13.218,13.267,500000.0
2007-09-25 12:26:00,13.201,13.301,13.201,13.279,450000.0
2007-09-25 12:27:00,13.285,13.332,13.222,13.306,550000.0
2007-09-25 12:28:00,13.266,13.266,13.135,13.145,550000.0
2007-09-25 12:29:00,13.324,13.324,13.224,13.309,450000.0
2007-09-25 12:30:00,13.281,13.32,13.224,13.289,500000.0
2007-09-25 12:31:00,13.294,13.294,13.216,13.28,350000.0
2007-09-25 12:32:00,13.245,13.307,13.216,13.29,400000.0
2007-09-25 12:33:00,13.239,13.294,13.173,13.233,350000.0
2007-09-25 12:34:00,13.294,13.32,13.212,13.212,350000.0
2007-09-25 12:35:00,13.311,13.311,13.147,13.271,500000.0
2007-09-25 12:36:00,13.316,13.316,13.182,13.286,350000.0
2007-09-25 12:37:00,13.225,13.312,13.182,13.272,550000.0
2007-09-25 12:38:00,13.208,13.304,13.208,13.238,450000.0
2007-09-25 12:39:00,13.3,13.318,13.171,13.263,450000.0
2007-09-25 12:40:00,13.269,13.322,13.211,13.322,450000.0
2007-09-25 12:41:00,13.266,13.301,13.186,13.281,450000.0
2007-09-25 12:42:00,13.167,13.285,13.167,13.223,400000.0
2007-09-25 12:43:00,13.235,13.285,13.173,13.179,500000.0
2007-09-25 12:44:00,13.248,13.248,13.134,13.162,250000.0
2007-09-25 12:45:00,13.239,13.366,13.195,13.219,500000.0
2007-09-25 12:46:00,13.239,13.241,13.188,13.217,350000.0
2007-09-25 12:47:00,13.212,13.31,13.159,13.201,450000.0
2007-09-25 12:48:00,13.173,13.291,13.161,13.267,550000.0
2007-09-25 12:49:00,13.241,13.332,13.204,13.204,450000.0
2007-09-25 12:50:00,13.181,13.302,13.176,13.221,400000.0
2007-09-25 12:51:00,13.233,13.307,13.201,13.246,350000.0
2007-09-25 12:52:00,13.236,13.325,13.22,13.273,500000.0
2007-09-25 12:53:00,13.166,13.259,13.156,13.259,500000.0
2007-09-25 12:54:00,13.259,13.281,13.173,13.228,450000.0
2007-09-25 12:55:00,13.167,13.269,13.167,13.219,350000.0
2007-09-25 12:56:00,13.191,13.274,13.191,13.224,500000.0
2007-09-25 12:57:00,13.184,13.277,13.184,13.277,350000.0
2007-09-25 12:58:00,13.229,13.28,13.155,13.163,400000.0
2007-09-25 12:59:00,13.243,13.282,13.138,13.17,350000.0
2007-09-25 13:00:00,13.253,13.264,13.195,13.235,350000.0
2007-09-25 13:01:00,13.094,13.246,13.087,13.202,400000.0
2007-09-25 13:02:00,13.139,13.247,13.139,13.184,400000.0
2007-09-25 13:03:00,13.175,13.246,13.116,13.116,450000.0
2007-09-25 13:04:00,13.181,13.243,13.118,13.133,450000.0
2007-09-25 13:05:00,13.126,13.284,13.107,13.24,550000.0
2007-09-25 13:06:00,13.259,13.259,13.117,13.219,450000.0
2007-09-25 13:07:00,13.214,13.258,13.114,13.213,400000.0
2007-09-25 13:08:00,13.159,13.26,13.135,13.148,400000.0
2007-09-25 13:09:00,13.266,13.302,13.172,13.195,450000.0
2007-09-25 13:10:00,13.21,13.27,13.131,13.153,500000.0
2007-09-25 13:11:00,13.139,13.209,13.138,13.187,400000.0
2007-09-25 13:12:00,13.233,13.233,13.117,13.122,550000.0
2007-09-25 13:13:00,13.225,13.225,13.046,13.189,450000.0
2007-09-25 13:14:00,13.102,13.256,13.102,13.237,350000.0
2007-09-25 13:15:00,13.114,13.22,13.059,13.191,400000.0
2007-09-25 13:16:00,13.206,13.206,13.087,13.18,350000.0
2007-09-25 13:17:00,13.146,13.223,13.095,13.208,500000.0
2007-09-25 13:18:00,13.177,13.206,13.142,13.206,350000.0
2007-09-25 13:19:00,13.187,13.195,13.066,13.132,400000.0
2007-09-25 13:20:00,13.106,13.187,13.072,13.155,500000.0
2007-09-25 13:21:00,13.074,13.225,13.074,13.108,350000.0
2007-09-25 13:22:00,13.247,13.247,13.142,13.196,400000.0
2007-09-25 13:23:00,13.204,13.271,13.159,13.271,400000.0
2007-09-25 13:24:00,13.185,13.272,13.148,13.272,400000.0
2007-09-25 13:25:00,13.251,13.251,13.166,13.249,350000.0
2007-09-25 13:26:00,13.214,13.232,13.137,13.228,500000.0
2007-09-25 13:27:00,13.137,13.242,13.137,13.209,500000.0
2007-09-25 13:28:00,13.179,13.257,13.118,13.257,400000.0
2007-09-25 13:29:00,13.251,13.251,13.099,13.198,350000.0
2007-09-25 13:30:00,13.15,13.213,13.13,13.151,550000.0
2007-09-25 13:31:00,13.242,13.262,13.153,13.186,350000.0
2007-09-25 13:32:00,13.174,13.232,13.113,13.213,500000.0
2007-09-25 13:33:00,13.228,13.261,13.126,13.192,500000.0
2007-09-25 13:34:00,13.136,13.283,13.136,13.145,350000.0
2007-09-25 13:35:00,13.247,13.28,13.186,13.255,400000.0
2007-09-25 13:36:00,13.173,13.248,13.113,13.228,450000.0
2007-09-25 13:37:00,13.154,13.234,13.15,13.234,350000.0
2007-09-25 13:38:00,13.18,13.256,13.131,13.256,400000.0
2007-09-25 13:39:00,13.21,13.231,13.121,13.228,500000.0
2007-09-25 13:40:00,13.223,13.266,13.137,13.249,350000.0
2007-09-25 13:41:00,13.171,13.255,13.165,13.172,350000.0
2007-09-25 13:42:00,13.253,13.253,13.12,13.193,350000.0
2007-09-25 13:43:00,13.239,13.265,13.126,13.219,500000.0
2007-09-25 13:44:00,13.166,13.249,13.135,13.19,350000.0
2007-09-25 13:45:00,13.186,13.286,13.164,13.256,400000.0
2007-09-25 13:46:00,13.18,13.282,13.15,13.209,450000.0
2007-09-25 13:47:00,13.152,13.279,13.143,13.185,300000.0
2007-09-25 13:48:00,13.166,13.291,13.166,13.201,450000.0
2007-09-25 13:49:00,13.163,13.325,13.163,13.259,350000.0
2007-09-25 13:50:00,13.226,13.288,13.172,13.244,500000.0
2007-09-25 13:51:00,13.204,13.309,13.195,13.207,550000.0
2007-09-25 13:52:00,13.26,13.27,13.145,13.228,350000.0
2007-09-25 13:53:00,13.151,13.248,13.151,13.161,450000.0
2007-09-25 13:54:00,13.257,13.275,13.134,13.275,400000.0
2007-09-25 13:55:00,13.234,13.272,13.209,13.24,350000.0
2007-09-25 13:56:00,13.227,13.243,13.159,13.164,350000.0
2007-09-25 13:57:00,13.218,13.27,13.162,13.162,400000.0
2007-09-25 13:58:00,13.259,13.276,13.188,13.276,400000.0
2007-09-25 13:59:00,13.173,13.3,13.173,13.3,450000.0
2007-09-25 14:00:00,13.227,13.264,13.158,13.242,350000.0
2007-09-25 14:01:00,13.193,13.25,13.146,13.25,350000.0
2007-09-25 14:02:00,13.271,13.277,13.155,13.255,350000.0
2007-09-25 14:03:00,13.288,13.292,13.207,13.281,350000.0
2007-09-25 14:04:00,13.19,13.306,13.19,13.306,350000.0
2007-09-25 14:05:00,13.299,13.312,13.158,13.221,400000.0
2007-09-25 14:06:00,13.18,13.296,13.154,13.269,350000.0
2007-09-25 14:07:00,13.226,13.3,13.226,13.284,400000.0
2007-09-25 14:08:00,13.271,13.352,13.222,13.297,550000.0
2007-09-25 14:09:00,13.178,13.311,13.176,13.217,550000.0
2007-09-25 14:10:00,13.186,13.289,13.184,13.236,350000.0
2007-09-25 14:11:00,13.306,13.313,13.263,13.313,350000.0
2007-09-25 14:12:00,13.279,13.309,13.182,13.309,400000.0
2007-09-25 14:13:00,13.274,13.313,13.209,13.233,450000.0
2007-09-25 14:14:00,13.32,13.32,13.168,13.215,350000.0
2007-09-25 14:15:00,13.196,13.344,13.196,13.344,500000.0
2007-09-25 14:16:00,13.268,13.313,13.213,13.301,350000.0
2007-09-25 14:17:00,13.309,13.327,13.234,13.267,450000.0
2007-09-25 14:18:00,13.245,13.342,13.231,13.252,400000.0
2007-09-25 14:19:00,13.325,13.344,13.166,13.332,500000.0
2007-09-25 14:20:00,13.267,13.367,13.267,13.271,350000.0
2007-09-25 14:21:00,13.343,13.346,13.216,13.216,350000.0
2007-09-25 14:22:00,13.228,13.337,13.22,13.267,400000.0
2007-09-25 14:23:00,13.32,13.346,13.217,13.247,650000.0
2007-09-25 14:24:00,13.356,13.36,13.223,13.256,350000.0
2007-09-25 14:25:00,13.244,13.371,13.244,13.351,400000.0
2007-09-25 14:26:00,13.326,13.394,13.278,13.324,350000.0
2007-09-25 14:27:00,13.353,13.359,13.282,13.357,400000.0
2007-09-25 14:28:00,13.386,13.391,13.269,13.292,400000.0
2007-09-25 14:29:00,13.352,13.352,13.272,13.272,450000.0
2007-09-25 14:30:00,13.36,13.369,13.251,13.362,400000.0
2007-09-25 14:31:00,13.263,13.371,13.263,13.354,400000.0
2007-09-25 14:32:00,13.251,13.342,13.251,13.338,400000.0
2007-09-25 14:33:00,13.292,13.367,13.251,13.367,400000.0
2007-09-25 14:34:00,13.356,13.39,13.239,13.25,450000.0
2007-09-25 14:35:00,13.36,13.37,13.298,13.298,350000.0
2007-09-25 14:36:00,13.286,13.368,13.249,13.343,450000.0
2007-09-25 14:37:00,13.266,13.366,13.217,13.349,550000.0
2007-09-25 14:38:00,13.33,13.333,13.205,13.256,400000.0
2007-09-25 14:39:00,13.319,13.35,13.215,13.34,550000.0
2007-09-25 14:40:00,13.33,13.351,13.207,13.296,550000.0
2007-09-25 14:41:00,13.269,13.316,13.212,13.316,350000.0
2007-09-25 14:42:00,13.265,13.294,13.176,13.195,400000.0
2007-09-25 14:43:00,13.298,13.32,13.195,13.32,500000.0
2007-09-25 14:44:00,13.192,13.271,13.149,13.271,450000.0
2007-09-25 14:45:00,13.266,13.309,13.221,13.288,400000.0
2007-09-25 14:46:00,13.28,13.307,13.209,13.231,350000.0
2007-09-25 14:47:00,13.26,13.275,13.131,13.275,350000.0
2007-09-25 14:48:00,13.29,13.34,13.244,13.312,400000.0
2007-09-25 14:49:00,13.319,13.329,13.18,13.18,500000.0
2007-09-25 14:50:00,13.225,13.364,13.22,13.317,400000.0
2007-09-25 14:51:00,13.311,13.327,13.222,13.285,350000.0
2007-09-25 14:52:00,13.323,13.323,13.222,13.248,450000.0
2007-09-25 14:53:00,13.23,13.3,13.198,13.274,400000.0
2007-09-25 14:54:00,13.334,13.334,13.169,13.324,550000.0
2007-09-25 14:55:00,13.301,13.331,13.224,13.233,450000.0
2007-09-25 14:56:00,13.296,13.354,13.226,13.354,300000.0
2007-09-25 14:57:00,13.343,13.39,13.288,13.39,500000.0
2007-09-25 14:58:00,13.327,13.347,13.2,13.347,400000.0
2007-09-25 14:59:00,13.309,13.362,13.202,13.362,550000.0
2007-09-25 15:00:00,13.3,13.373,13.275,13.373,350000.0
2007-09-25 15:01:00,13.251,13.36,13.241,13.286,450000.0
2007-09-25 15:02:00,13.31,13.344,13.247,13.312,400000.0
2007-09-25 15:03:00,13.335,13.371,13.223,13.371,500000.0
2007-09-25 15:04:00,13.237,13.363,13.232,13.282,550000.0
2007-09-25 15:05:00,13.233,13.368,13.233,13.368,550000.0
2007-09-25 15:06:00,13.339,13.363,13.33,13.33,400000.0
2007-09-25 15:07:00,13.269,13.369,13.232,13.354,350000.0
2007-09-25 15:08:00,13.322,13.357,13.25,13.277,350000.0
2007-09-25 15:09:00,13.368,13.41,13.265,13.276,450000.0
2007-09-25 15:10:00,13.292,13.382,13.238,13.286,400000.0
2007-09-25 15:11:00,13.339,13.368,13.271,13.271,400000.0
2007-09-25 15:12:00,13.279,13.36,13.237,13.36,350000.0
2007-09-25 15:13:00,13.396,13.403,13.291,13.358,500000.0
2007-09-25 15:14:00,13.277,13.369,13.274,13.282,350000.0
2007-09-25 15:15:00,13.249,13.374,13.228,13.36,400000.0
2007-09-25 15:16:00,13.258,13.393,13.258,13.376,350000.0
2007-09-25 15:17:00,13.236,13.37,13.236,13.352,500000.0
2007-09-25 15:18:00,13.344,13.349,13.252,13.349,450000.0
2007-09-25 15:19:00,13.286,13.424,13.263,13.263,450000.0
2007-09-25 15:20:00,13.286,13.359,13.235,13.257,550000.0
2007-09-25 15:21:00,13.285,13.327,13.25,13.325,400000.0
2007-09-25 15:22:00,13.33,13.35,13.262,13.328,350000.0
2007-09-25 15:23:00,13.266,13.331,13.261,13.331,400000.0
2007-09-25 15:24:00,13.34,13.392,13.274,13.354,500000.0
2007-09-25 15:25:00,13.357,13.357,13.241,13.278,450000.0
2007-09-25 15:26:00,13.305,13.305,13.188,13.188,450000.0
2007-09-25 15:27:00,13.217,13.343,13.184,13.343,400000.0
2007-09-25 15:28:00,13.27,13.361,13.223,13.361,550000.0
2007-09-25 15:29:00,13.366,13.366,13.256,13.28,400000.0
2007-09-25 15:30:00,13.336,13.353,13.247,13.292,450000.0
2007-09-25 15:31:00,13.297,13.386,13.278,13.285,500000.0
2007-09-25 15:32:00,13.356,13.356,13.171,13.272,500000.0
2007-09-25 15:33:00,13.291,13.291,13.193,13.285,400000.0
2007-09-25 15:34:00,13.233,13.313,13.226,13.308,450000.0
2007-09-25 15:35:00,13.28,13.28,13.126,13.219,500000.0
2007-09-25 15:36:00,13.292,13.345,13.229,13.336,550000.0
2007-09-25 15:37:00,13.283,13.33,13.205,13.263,450000.0
2007-09-25 15:38:00,13.253,13.327,13.228,13.244,450000.0
2007-09-25 15:39:00,13.255,13.364,13.255,13.351,350000.0
2007-09-25 15:40:00,13.23,13.328,13.209,13.241,450000.0
2007-09-25 15:41:00,13.289,13.351,13.211,13.246,350000.0
2007-09-25 15:42:00,13.344,13.344,13.155,13.201,450000.0
2007-09-25 15:43:00,13.306,13.331,13.23,13.287,450000.0
2007-09-25 15:44:00,13.351,13.369,13.268,13.358,350000.0
2007-09-25 15:45:00,13.345,13.391,13.307,13.309,300000.0
2007-09-25 15:46:00,13.379,13.379,13.243,13.369,350000.0
2007-09-25 15:47:00,13.354,13.398,13.253,13.253,550000.0
2007-09-25 15:48:00,13.284,13.35,13.252,13.261,350000.0
2007-09-25 15:49:00,13.359,13.385,13.307,13.385,350000.0
2007-09-25 15:50:00,13.378,13.384,13.271,13.309,550000.0
2007-09-25 15:51:00,13.349,13.382,13.261,13.317,550000.0
2007-09-25 15:52:00,13.251,13.379,13.246,13.246,350000.0
2007-09-25 15:53:00,13.35,13.419,13.301,13.35,500000.0
2007-09-25 15:54:00,13.362,13.422,13.239,13.322,400000.0
2007-09-25 15:55:00,13.223,13.403,13.223,13.336,500000.0
2007-09-25 15:56:00,13.38,13.38,13.238,13.238,450000.0
2007-09-25 15:57:00,13.287,13.33,13.26,13.293,450000.0
2007-09-25 15:58:00,13.285,13.342,13.239,13.267,400000.0
2007-09-25 15:59:00,13.379,13.388,13.285,13.308,450000.0
2007-09-25 16:00:00,13.355,13.355,13.224,13.332,550000.0
2007-09-25 16:01:00,13.372,13.407,13.307,13.388,450000.0
2007-09-25 16:02:00,13.292,13.431,13.283,13.344,550000.0
2007-09-25 16:03:00,13.297,13.402,13.267,13.361,400000.0
2007-09-25 16:04:00,13.256,13.401,13.256,13.358,550000.0
2007-09-25 16:05:00,13.377,13.377,13.258,13.342,350000.0
2007-09-25 16:06:00,13.326,13.396,13.266,13.396,500000.0
2007-09-25 16:07:00,13.413,13.413,13.294,13.294,500000.0
2007-09-25 16:08:00,13.295,13.418,13.295,13.349,450000.0
2007-09-25 16:09:00,13.286,13.392,13.265,13.392,350000.0
2007-09-25 16:10:00,13.327,13.391,13.263,13.379,400000.0
2007-09-25 16:11:00,13.381,13.388,13.278,13.317,500000.0
2007-09-25 16:12:00,13.268,13.373,13.248,13.373,400000.0
2007-09-25 16:13:00,13.298,13.385,13.291,13.385,450000.0
2007-09-25 16:14:00,13.339,13.367,13.277,13.307,350000.0
2007-09-25 16:15:00,13.295,13.416,13.281,13.281,400000.0
2007-09-25 16:16:00,13.334,13.397,13.279,13.372,550000.0
2007-09-25 16:17:00,13.368,13.403,13.27,13.27,350000.0
2007-09-25 16:18:00,13.401,13.409,13.28,13.359,400000.0
2007-09-25 16:19:00,13.268,13.38,13.268,13.38,500000.0
2007-09-25 16:20:00,13.364,13.375,13.217,13.302,550000.0
2007-09-25 16:21:00,13.338,13.367,13.283,13.283,400000.0
2007-09-25 16:22:00,13.342,13.342,13.234,13.294,450000.0
2007-09-25 16:23:00,13.261,13.37,13.255,13.26,400000.0
2007-09-25 16:24:00,13.334,13.334,13.243,13.254,350000.0
2007-09-25 16:25:00,13.35,13.378,13.248,13.303,450000.0
2007-09-25 16:26:00,13.34,13.373,13.248,13.248,550000.0
2007-09-25 16:27:00,13.37,13.37,13.254,13.341,350000.0
2007-09-25 16:28:00,13.339,13.339,13.233,13.323,550000.0
2007-09-25 16:29:00,13.289,13.363,13.246,13.279,400000.0
2007-09-25 16:30:00,13.269,13.369,13.252,13.334,550000.0
2007-09-25 16:31:00,13.351,13.352,13.248,13.25,500000.0
2007-09-25 16:32:00,13.291,13.352,13.228,13.352,400000.0
2007-09-25 16:33:00,13.274,13.332,13.216,13.26,550000.0
2007-09-25 16:34:00,13.285,13.312,13.19,13.286,350000.0
2007-09-25 16:35:00,13.266,13.305,13.221,13.291,400000.0
2007-09-25 16:36:00,13.314,13.356,13.247,13.247,400000.0
2007-09-25 16:37:00,13.241,13.34,13.195,13.288,400000.0
2007-09-25 16:38:00,13.194,13.327,13.194,13.21,450000.0
2007-09-25 16:39:00,13.284,13.36,13.27,13.352,500000.0
2007-09-25 16:40:00,13.273,13.345,13.239,13.289,450000.0
2007-09-25 16:41:00,13.261,13.353,13.21,13.318,400000.0
2007-09-25 16:42:00,13.251,13.35,13.22,13.348,500000.0
2007-09-25 16:43:00,13.22,13.343,13.22,13.264,350000.0
2007-09-25 16:44:00,13.189,13.344,13.189,13.341,550000.0
2007-09-25 16:45:00,13.278,13.335,13.224,13.242,400000.0
2007-09-25 16:46:00,13.304,13.345,13.237,13.27,400000.0
2007-09-25 16:47:00,13.249,13.357,13.218,13.254,600000.0
2007-09-25 16:48:00,13.306,13.32,13.207,13.253,500000.0
2007-09-25 16:49:00,13.308,13.347,13.217,13.217,450000.0
2007-09-25 16:50:00,13.329,13.329,13.165,13.244,500000.0
2007-09-25 16:51:00,13.284,13.357,13.175,13.253,500000.0
2007-09-25 16:52:00,13.194,13.328,13.159,13.328,400000.0
2007-09-25 16:53:00,13.295,13.302,13.179,13.221,400000.0
2007-09-25 16:54:00,13.247,13.395,13.247,13.318,450000.0
2007-09-25 16:55:00,13.348,13.348,13.219,13.348,500000.0
2007-09-25 16:56:00,13.25,13.368,13.228,13.228,400000.0
2007-09-25 16:57:00,13.199,13.293,13.192,13.22,500000.0
2007-09-25 16:58:00,13.239,13.312,13.205,13.29,500000.0
2007-09-25 16:59:00,13.256,13.337,13.225,13.237,400000.0
2007-09-25 17:00:00,13.273,13.338,13.231,13.317,400000.0
2007-09-25 17:01:00,13.263,13.345,13.224,13.248,400000.0
2007-09-25 17:02:00,13.276,13.372,13.274,13.276,400000.0
2007-09-25 17:03:00,13.272,13.31,13.188,13.215,450000.0
2007-09-25 17:04:00,13.226,13.326,13.196,13.265,350000.0
2007-09-25 17:05:00,13.366,13.373,13.196,13.301,400000.0
2007-09-25 17:06:00,13.331,13.331,13.204,13.298,350000.0
2007-09-25 17:07:00,13.26,13.31,13.23,13.296,400000.0
2007-09-25 17:08:00,13.211,13.352,13.211,13.296,500000.0
2007-09-25 17:09:00,13.369,13.389,13.236,13.26,450000.0
2007-09-25 17:10:00,13.338,13.343,13.245,13.325,550000.0
2007-09-25 17:11:00,13.353,13.361,13.211,13.243,400000.0
2007-09-25 17:12:00,13.328,13.374,13.284,13.303,400000.0
2007-09-25 17:13:00,13.351,13.401,13.265,13.265,600000.0
2007-09-25 17:14:00,13.309,13.378,13.245,13.348,550000.0
2007-09-25 17:15:00,13.244,13.338,13.221,13.29,350000.0
2007-09-25 17:16:00,13.337,13.337,13.217,13.316,450000.0
2007-09-25 17:17:00,13.333,13.388,13.213,13.327,400000.0
2007-09-25 17:18:00,13.284,13.353,13.24,13.353,350000.0
2007-09-25 17:19:00,13.348,13.406,13.267,13.319,550000.0
2007-09-25 17:20:00,13.321,13.381,13.258,13.278,350000.0
2007-09-25 17:21:00,13.341,13.375,13.276,13.291,400000.0
2007-09-25 17:22:00,13.355,13.377,13.252,13.286,400000.0
2007-09-25 17:23:00,13.285,13.365,13.242,13.362,550000.0
2007-09-25 17:24:00,13.359,13.393,13.259,13.393,400000.0
2007-09-25 17:25:00,13.399,13.399,13.238,13.327,550000.0
2007-09-25 17:26:00,13.287,13.395,13.287,13.297,450000.0
2007-09-25 17:27:00,13.412,13.425,13.302,13.366,650000.0
2007-09-25 17:28:00,13.348,13.424,13.285,13.285,550000.0
2007-09-25 17:29:00,13.307,13.418,13.304,13.413,450000.0
2007-09-25 17:30:00,13.279,13.376,13.267,13.359,350000.0
2007-09-25 17:31:00,13.319,13.37,13.24,13.337,600000.0
2007-09-25 17:32:00,13.292,13.403,13.28,13.353,400000.0
2007-09-25 17:33:00,13.228,13.374,13.228,13.374,400000.0
2007-09-25 17:34:00,13.3,13.377,13.238,13.328,450000.0
2007-09-25 17:35:00,13.32,13.38,13.259,13.322,500000.0
2007-09-25 17:36:00,13.337,13.355,13.231,13.353,400000.0
2007-09-25 17:37:00,13.373,13.373,13.229,13.332,550000.0
2007-09-25 17:38:00,13.365,13.378,13.221,13.378,300000.0
2007-09-25 17:39:00,13.356,13.356,13.252,13.282,350000.0
2007-09-25 17:40:00,13.27,13.354,13.265,13.354,500000.0
2007-09-25 17:41:00,13.33,13.376,13.274,13.311,300000.0
2007-09-25 17:42:00,13.271,13.376,13.271,13.359,500000.0
2007-09-25 17:43:00,13.291,13.414,13.285,13.322,550000.0
2007-09-25 17:44:00,13.358,13.36,13.255,13.345,450000.0
2007-09-25 17:45:00,13.315,13.402,13.281,13.316,550000.0
2007-09-25 17:46:00,13.368,13.368,13.268,13.3,300000.0
2007-09-25 17:47:00,13.338,13.338,13.17,13.33,550000.0
2007-09-25 17:48:00,13.344,13.363,13.239,13.363,400000.0
2007-09-25 17:49:00,13.325,13.378,13.283,13.334,350000.0
2007-09-25 17:50:00,13.315,13.331,13.205,13.205,550000.0
2007-09-25 17:51:00,13.229,13.329,13.217,13.237,450000.0
2007-09-25 17:52:00,13.319,13.331,13.21,13.224,350000.0
2007-09-25 17:53:00,13.304,13.354,13.27,13.27,500000.0
2007-09-25 17:54:00,13.338,13.338,13.19,13.31,350000.0
2007-09-25 17:55:00,13.348,13.374,13.224,13.285,500000.0
2007-09-25 17:56:00,13.244,13.351,13.227,13.309,500000.0
2007-09-25 17:57:00,13.249,13.372,13.249,13.267,400000.0
2007-09-25 17:58:00,13.357,13.357,13.251,13.291,300000.0
2007-09-25 17:59:00,13.251,13.368,13.241,13.368,350000.0
2007-09-25 18:00:00,13.352,13.381,13.252,13.252,400000.0
2007-09-25 18:01:00,13.346,13.368,13.212,13.334,500000.0
2007-09-25 18:02:00,13.257,13.365,13.246,13.328,500000.0
2007-09-25 18:03:00,13.34,13.39,13.273,13.322,350000.0
2007-09-25 18:04:00,13.38,13.38,13.26,13.26,450000.0
2007-09-25 18:05:00,13.363,13.41,13.267,13.304,750000.0
2007-09-25 18:06:00,13.379,13.379,13.235,13.284,550000.0
2007-09-25 18:07:00,13.347,13.383,13.269,13.269,550000.0
2007-09-25 18:08:00,13.322,13.404,13.287,13.327,500000.0
2007-09-25 18:09:00,13.319,13.398,13.254,13.32,350000.0
2007-09-25 18:10:00,13.349,13.393,13.277,13.393,400000.0
2007-09-25 18:11:00,13.297,13.399,13.278,13.368,450000.0
2007-09-25 18:12:00,13.381,13.381,13.211,13.331,400000.0
2007-09-25 18:13:00,13.363,13.409,13.276,13.321,550000.0
2007-09-25 18:14:00,13.304,13.429,13.304,13.378,400000.0
2007-09-25 18:15:00,13.407,13.407,13.295,13.295,450000.0
2007-09-25 18:16:00,13.341,13.355,13.262,13.317,350000.0
2007-09-25 18:17:00,13.26,13.372,13.236,13.349,400000.0
2007-09-25 18:18:00,13.349,13.418,13.269,13.269,500000.0
2007-09-25 18:19:00,13.364,13.38,13.262,13.38,400000.0
2007-09-25 18:20:00,13.302,13.383,13.228,13.352,400000.0
2007-09-25 18:21:00,13.371,13.409,13.306,13.363,550000.0
2007-09-25 18:22:00,13.413,13.419,13.317,13.419,350000.0
2007-09-25 18:23:00,13.415,13.423,13.348,13.423,400000.0
2007-09-25 18:24:00,13.359,13.415,13.311,13.341,450000.0
2007-09-25 18:25:00,13.349,13.447,13.324,13.352,500000.0
2007-09-25 18:26:00,13.426,13.446,13.332,13.408,500000.0
2007-09-25 18:27:00,13.418,13.421,13.313,13.42,350000.0
2007-09-25 18:28:00,13.425,13.425,13.306,13.419,350000.0
2007-09-25 18:29:00,13.378,13.464,13.349,13.384,350000.0
2007-09-25 18:30:00,13.42,13.466,13.308,13.388,450000.0
2007-09-25 18:31:00,13.362,13.439,13.342,13.365,1550000.0
2007-09-25 18:32:00,13.344,13.379,13.258,13.354,450000.0
2007-09-25 18:33:00,13.333,13.435,13.329,13.355,400000.0
2007-09-25 18:34:00,13.388,13.45,13.348,13.366,450000.0
2007-09-25 18:35:00,13.368,13.445,13.368,13.368,350000.0
2007-09-25 18:36:00,13.431,13.454,13.371,13.411,400000.0
2007-09-25 18:37:00,13.352,13.437,13.323,13.415,400000.0
2007-09-25 18:38:00,13.382,13.424,13.289,13.355,450000.0
2007-09-25 18:39:00,13.419,13.419,13.316,13.394,400000.0
2007-09-25 18:40:00,13.437,13.437,13.281,13.38,400000.0
2007-09-25 18:41:00,13.433,13.433,13.311,13.316,400000.0
2007-09-25 18:42:00,13.409,13.409,13.296,13.376,400000.0
2007-09-25 18:43:00,13.424,13.425,13.279,13.393,400000.0
2007-09-25 18:44:00,13.365,13.451,13.317,13.414,500000.0
2007-09-25 18:45:00,13.342,13.383,13.337,13.337,350000.0
2007-09-25 18:46:00,13.407,13.479,13.311,13.431,500000.0
2007-09-25 18:47:00,13.406,13.508,13.339,13.386,550000.0
2007-09-25 18:48:00,13.404,13.424,13.313,13.313,400000.0
2007-09-25 18:49:00,13.343,13.446,13.343,13.424,400000.0
2007-09-25 18:50:00,13.378,13.439,13.309,13.401,400000.0
2007-09-25 18:51:00,13.408,13.457,13.34,13.34,450000.0
2007-09-25 18:52:00,13.428,13.449,13.323,13.343,550000.0
2007-09-25 18:53:00,13.378,13.423,13.347,13.413,450000.0
2007-09-25 18:54:00,13.374,13.41,13.296,13.41,450000.0
2007-09-25 18:55:00,13.331,13.438,13.314,13.392,350000.0
2007-09-25 18:56:00,13.372,13.418,13.326,13.367,450000.0
2007-09-25 18:57:00,13.434,13.434,13.293,13.417,450000.0
2007-09-25 18:58:00,13.371,13.437,13.309,13.425,400000.0
2007-09-25 18:59:00,13.338,13.394,13.338,13.372,450000.0
2007-09-25 19:00:00,13.35,13.423,13.293,13.423,350000.0
2007-09-25 19:01:00,13.343,13.393,13.298,13.362,500000.0
2007-09-25 19:02:00,13.421,13.421,13.323,13.341,500000.0
2007-09-25 19:03:00,13.445,13.445,13.341,13.426,350000.0
2007-09-25 19:04:00,13.361,13.459,13.318,13.401,450000.0
2007-09-25 19:05:00,13.347,13.468,13.347,13.364,350000.0
2007-09-25 19:06:00,13.399,13.438,13.328,13.347,400000.0
2007-09-25 19:07:00,13.429,13.452,13.294,13.294,350000.0
2007-09-25 19:08:00,13.304,13.422,13.304,13.422,350000.0
2007-09-25 19:09:00,13.351,13.384,13.292,13.318,350000.0
2007-09-25 19:10:00,13.411,13.441,13.34,13.439,550000.0
2007-09-25 19:11:00,13.311,13.429,13.292,13.429,500000.0
2007-09-25 19:12:00,13.322,13.413,13.322,13.394,350000.0
2007-09-25 19:13:00,13.398,13.398,13.285,13.285,400000.0
2007-09-25 19:14:00,13.415,13.415,13.256,13.265,500000.0
2007-09-25 19:15:00,13.385,13.437,13.333,13.354,350000.0
2007-09-25 19:16:00,13.44,13.442,13.383,13.411,350000.0
2007-09-25 19:17:00,13.41,13.451,13.336,13.451,350000.0
2007-09-25 19:18:00,13.336,13.448,13.32,13.388,350000.0
2007-09-25 19:19:00,13.452,13.452,13.303,13.375,350000.0
2007-09-25 19:20:00,13.422,13.437,13.29,13.349,350000.0
2007-09-25 19:21:00,13.352,13.423,13.314,13.388,350000.0
2007-09-25 19:22:00,13.427,13.496,13.34,13.372,400000.0
2007-09-25 19:23:00,13.402,13.466,13.335,13.463,350000.0
2007-09-25 19:24:00,13.365,13.484,13.365,13.382,350000.0
2007-09-25 19:25:00,13.431,13.431,13.309,13.332,400000.0
2007-09-25 19:26:00,13.439,13.478,13.33,13.402,550000.0
2007-09-25 19:27:00,13.406,13.478,13.371,13.417,350000.0
2007-09-25 19:28:00,13.348,13.469,13.348,13.426,400000.0
2007-09-25 19:29:00,13.368,13.479,13.35,13.384,400000.0
2007-09-25 19:30:00,13.355,13.457,13.314,13.314,400000.0
2007-09-25 19:31:00,13.396,13.462,13.325,13.363,550000.0
2007-09-25 19:32:00,13.347,13.417,13.302,13.394,400000.0
2007-09-25 19:33:00,13.423,13.45,13.335,13.384,400000.0
2007-09-25 19:34:00,13.416,13.442,13.341,13.395,350000.0
2007-09-25 19:35:00,13.438,13.441,13.304,13.357,400000.0
2007-09-25 19:36:00,13.365,13.462,13.316,13.316,400000.0
2007-09-25 19:37:00,13.297,13.424,13.297,13.411,550000.0
2007-09-25 19:38:00,13.427,13.427,13.308,13.362,400000.0
2007-09-25 19:39:00,13.413,13.413,13.287,13.304,300000.0
2007-09-25 19:40:00,13.331,13.47,13.331,13.426,400000.0
2007-09-25 19:41:00,13.39,13.438,13.289,13.392,500000.0
2007-09-25 19:42:00,13.295,13.424,13.256,13.424,400000.0
2007-09-25 19:43:00,13.432,13.457,13.33,13.348,450000.0
2007-09-25 19:44:00,13.376,13.476,13.369,13.429,550000.0
2007-09-25 19:46:00,13.407,13.451,13.301,13.451,400000.0
2007-09-25 19:47:00,13.41,13.424,13.314,13.398,450000.0
2007-09-25 19:48:00,13.311,13.455,13.311,13.424,400000.0
2007-09-25 19:49:00,13.443,13.453,13.443,13.453,100000.0
2007-09-25 19:50:00,13.437,13.437,13.276,13.366,550000.0
2007-09-25 19:51:00,13.436,13.436,13.368,13.369,200000.0
2007-09-25 19:53:00,13.337,13.444,13.337,13.41,250000.0
2007-09-25 19:54:00,13.478,13.521,13.417,13.521,450000.0
2007-09-25 19:55:00,13.327,13.424,13.311,13.378,450000.0
2007-09-25 19:56:00,13.431,13.453,13.323,13.438,500000.0
2007-09-25 19:57:00,13.434,13.434,13.297,13.297,400000.0
2007-09-25 19:58:00,13.318,13.421,13.318,13.421,400000.0
2007-09-25 19:59:00,13.397,13.463,13.332,13.344,500000.0
2007-09-25 20:00:00,13.338,13.401,13.299,13.299,450000.0
2007-09-25 20:01:00,13.343,13.418,13.299,13.299,350000.0
2007-09-25 20:02:00,13.392,13.392,13.325,13.378,150000.0
2007-09-25 20:03:00,13.414,13.44,13.331,13.342,450000.0
2007-09-25 20:04:00,13.351,13.388,13.351,13.388,100000.0
2007-09-25 20:05:00,13.338,13.436,13.312,13.381,400000.0
2007-09-25 20:06:00,13.355,13.404,13.291,13.322,450000.0
2007-09-25 20:07:00,13.276,13.276,13.259,13.259,100000.0
2007-09-25 20:08:00,13.268,13.388,13.268,13.388,100000.0
2007-09-25 20:09:00,13.373,13.423,13.306,13.405,450000.0
2007-09-25 20:10:00,13.322,13.424,13.293,13.345,350000.0
2007-09-25 20:11:00,13.29,13.387,13.289,13.289,250000.0
2007-09-25 20:12:00,13.303,13.418,13.3,13.3,350000.0
2007-09-25 20:16:00,13.398,13.398,13.376,13.396,200000.0
2007-09-25 20:17:00,13.322,13.404,13.287,13.295,550000.0
2007-09-25 20:18:00,13.273,13.373,13.266,13.308,550000.0
2007-09-25 20:20:00,13.402,13.402,13.402,13.402,50000.0
2007-09-25 20:21:00,13.38,13.38,13.336,13.336,100000.0
2007-09-25 20:22:00,13.372,13.372,13.278,13.295,350000.0
2007-09-25 20:23:00,13.33,13.33,13.33,13.33,100000.0
2007-09-25 20:26:00,13.364,13.382,13.293,13.363,400000.0
2007-09-25 20:27:00,13.369,13.389,13.324,13.389,150000.0
2007-09-25 20:28:00,13.344,13.426,13.329,13.329,300000.0
2007-09-25 20:29:00,13.379,13.418,13.27,13.27,550000.0
2007-09-25 20:30:00,13.379,13.389,13.334,13.334,150000.0
2007-09-25 20:31:00,13.357,13.363,13.357,13.363,100000.0
2007-09-25 20:32:00,13.433,13.433,13.305,13.406,350000.0
2007-09-25 20:33:00,13.377,13.419,13.343,13.343,200000.0
2007-09-25 20:34:00,13.418,13.418,13.312,13.408,200000.0
2007-09-25 20:35:00,13.348,13.387,13.289,13.383,400000.0
2007-09-25 20:36:00,13.379,13.434,13.322,13.39,300000.0
2007-09-25 20:37:00,13.355,13.445,13.344,13.352,350000.0
2007-09-25 20:38:00,13.389,13.389,13.307,13.307,100000.0
2007-09-25 20:39:00,13.348,13.404,13.267,13.377,350000.0
2007-09-25 20:40:00,13.334,13.388,13.27,13.283,550000.0
2007-09-25 20:42:00,13.402,13.402,13.3,13.3,150000.0
2007-09-25 20:45:00,13.416,13.421,13.33,13.362,450000.0
2007-09-25 20:46:00,13.305,13.444,13.305,13.391,350000.0
2007-09-25 20:47:00,13.329,13.435,13.329,13.433,250000.0
2007-09-25 20:48:00,13.383,13.394,13.282,13.316,350000.0
2007-09-25 20:49:00,13.38,13.38,13.272,13.285,350000.0
2007-09-25 20:50:00,13.304,13.309,13.304,13.309,150000.0
2007-09-25 20:51:00,13.332,13.379,13.27,13.294,350000.0
2007-09-25 20:52:00,13.412,13.412,13.27,13.332,450000.0
2007-09-25 20:53:00,13.329,13.393,13.288,13.393,200000.0
2007-09-25 20:54:00,13.301,13.336,13.301,13.336,100000.0
2007-09-25 20:56:00,13.43,13.432,13.316,13.316,300000.0
2007-09-25 20:58:00,13.324,13.385,13.293,13.301,400000.0
2007-09-25 20:59:00,13.362,13.439,13.323,13.326,500000.0
2007-09-25 21:00:00,13.396,13.44,13.337,13.339,400000.0
2007-09-25 21:01:00,13.337,13.408,13.329,13.386,350000.0
2007-09-25 21:02:00,13.368,13.369,13.368,13.369,100000.0
2007-09-25 21:05:00,13.303,13.303,13.303,13.303,50000.0
2007-09-25 21:08:00,13.452,13.517,13.452,13.489,200000.0
2007-09-25 21:10:00,13.297,13.379,13.293,13.293,200000.0
2007-09-25 21:11:00,13.312,13.394,13.312,13.394,100000.0
2007-09-25 21:14:00,13.426,13.426,13.324,13.324,400000.0
2007-09-25 21:15:00,13.446,13.446,13.428,13.428,100000.0
2007-09-25 21:16:00,13.407,13.407,13.407,13.407,50000.0
2007-09-25 21:19:00,13.332,13.363,13.332,13.363,100000.0
2007-09-25 21:20:00,13.309,13.439,13.309,13.349,450000.0
2007-09-25 21:23:00,13.435,13.435,13.327,13.327,150000.0
2007-09-25 21:25:00,13.436,13.436,13.277,13.352,350000.0
2007-09-25 21:26:00,13.447,13.447,13.323,13.382,250000.0
2007-09-25 21:27:00,13.44,13.525,13.404,13.406,450000.0
2007-09-25 21:30:00,13.376,13.429,13.298,13.308,400000.0
2007-09-25 21:32:00,13.451,13.451,13.373,13.373,100000.0
2007-09-25 21:33:00,13.322,13.431,13.291,13.431,400000.0
2007-09-25 21:34:00,13.431,13.431,13.431,13.431,50000.0
2007-09-25 21:35:00,13.494,13.494,13.402,13.491,400000.0
2007-09-25 21:36:00,13.353,13.353,13.353,13.353,50000.0
2007-09-25 21:39:00,13.516,13.58,13.431,13.431,300000.0
2007-09-25 21:40:00,13.403,13.403,13.32,13.32,150000.0
2007-09-25 21:42:00,13.53,13.53,13.424,13.424,150000.0
2007-09-25 21:45:00,13.441,13.446,13.33,13.446,600000.0
2007-09-25 21:46:00,13.373,13.373,13.337,13.337,100000.0
2007-09-25 21:50:00,13.336,13.432,13.293,13.338,350000.0
2007-09-25 21:51:00,13.339,13.41,13.329,13.41,150000.0
2007-09-25 21:52:00,13.346,13.404,13.346,13.404,100000.0
2007-09-25 21:53:00,13.334,13.412,13.334,13.412,100000.0
2007-09-25 21:54:00,13.397,13.397,13.397,13.397,50000.0
2007-09-25 21:55:00,13.359,13.404,13.359,13.404,100000.0
2007-09-25 21:56:00,13.407,13.436,13.297,13.407,250000.0
2007-09-25 22:00:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 22:04:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 22:05:00,13.428,13.428,13.316,13.385,350000.0
2007-09-25 22:06:00,13.33,13.33,13.33,13.33,100000.0
2007-09-25 22:10:00,13.426,13.426,13.293,13.293,100000.0
2007-09-25 22:13:00,13.298,13.298,13.298,13.298,50000.0
2007-09-25 22:14:00,13.389,13.433,13.389,13.391,150000.0
2007-09-25 22:15:00,13.358,13.393,13.3,13.393,300000.0
2007-09-25 22:16:00,13.458,13.534,13.454,13.454,200000.0
2007-09-25 22:18:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 22:20:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 22:30:00,13.429,13.432,13.291,13.429,400000.0
2007-09-25 22:35:00,13.535,13.535,13.445,13.445,100000.0
2007-09-25 22:36:00,13.509,13.524,13.479,13.524,200000.0
2007-09-25 22:40:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 22:41:00,13.343,13.444,13.343,13.444,100000.0
2007-09-25 22:46:00,13.364,13.447,13.329,13.447,350000.0
2007-09-25 22:50:00,13.314,13.399,13.314,13.399,100000.0
2007-09-25 22:51:00,13.409,13.409,13.303,13.303,250000.0
2007-09-25 22:52:00,13.329,13.329,13.329,13.329,50000.0
2007-09-25 22:54:00,13.314,13.429,13.314,13.396,400000.0
2007-09-25 22:55:00,13.324,13.324,13.324,13.324,50000.0
2007-09-25 22:57:00,13.329,13.436,13.329,13.354,150000.0
2007-09-25 22:59:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:00:00,13.33,13.432,13.33,13.432,100000.0
2007-09-25 23:02:00,13.545,13.545,13.446,13.446,150000.0
2007-09-25 23:06:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 23:09:00,13.448,13.448,13.346,13.346,150000.0
2007-09-25 23:10:00,13.33,13.432,13.33,13.432,100000.0
2007-09-25 23:12:00,13.384,13.428,13.32,13.415,450000.0
2007-09-25 23:13:00,13.347,13.407,13.347,13.407,150000.0
2007-09-25 23:14:00,13.324,13.324,13.324,13.324,50000.0
2007-09-25 23:15:00,13.365,13.365,13.365,13.365,50000.0
2007-09-25 23:20:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:27:00,13.531,13.531,13.426,13.426,150000.0
2007-09-25 23:30:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:40:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:43:00,13.521,13.521,13.416,13.416,150000.0
2007-09-25 23:50:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:59:00,13.451,13.491,13.374,13.491,450000.0
2007-09-26 00:00:00,13.3,13.406,13.3,13.374,350000.0
2007-09-26 00:01:00,13.375,13.375,13.375,13.375,50000.0
2007-09-26 00:02:00,13.406,13.406,13.375,13.375,100000.0
2007-09-26 00:05:00,13.437,13.437,13.335,13.335,150000.0
2007-09-26 00:06:00,13.433,13.539,13.433,13.539,100000.0
2007-09-26 00:10:00,13.432,13.432,13.33,13.33,150000.0
2007-09-26 00:13:00,13.526,13.526,13.417,13.417,150000.0
2007-09-26 00:15:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 00:17:00,13.384,13.384,13.314,13.314,100000.0
2007-09-26 00:18:00,13.346,13.389,13.31,13.347,400000.0
2007-09-26 00:19:00,13.327,13.431,13.314,13.316,250000.0
2007-09-26 00:20:00,13.298,13.393,13.298,13.393,100000.0
2007-09-26 00:30:00,13.432,13.432,13.33,13.33,150000.0
2007-09-26 00:33:00,13.402,13.402,13.308,13.308,500000.0
2007-09-26 00:34:00,13.37,13.421,13.298,13.404,650000.0
2007-09-26 00:35:00,13.347,13.374,13.347,13.37,150000.0
2007-09-26 00:38:00,13.416,13.416,13.283,13.283,150000.0
2007-09-26 00:40:00,13.409,13.409,13.264,13.328,800000.0
2007-09-26 00:43:00,13.429,13.469,13.429,13.457,250000.0
2007-09-26 00:45:00,13.432,13.432,13.33,13.33,150000.0
2007-09-26 00:46:00,13.325,13.427,13.325,13.427,100000.0
2007-09-26 00:50:00,13.412,13.412,13.31,13.31,150000.0
2007-09-26 00:52:00,13.365,13.399,13.365,13.399,100000.0
2007-09-26 00:53:00,13.355,13.389,13.283,13.389,450000.0
2007-09-26 01:00:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 01:04:00,13.398,13.398,13.309,13.309,100000.0
2007-09-26 01:05:00,13.418,13.418,13.418,13.418,50000.0
2007-09-26 01:07:00,13.533,13.533,13.435,13.435,150000.0
2007-09-26 01:10:00,13.403,13.403,13.323,13.323,100000.0
2007-09-26 01:11:00,13.527,13.542,13.457,13.458,250000.0
2007-09-26 01:12:00,13.418,13.418,13.418,13.418,50000.0
2007-09-26 01:14:00,13.531,13.531,13.426,13.426,150000.0
2007-09-26 01:17:00,13.431,13.431,13.328,13.328,150000.0
2007-09-26 01:19:00,13.47,13.514,13.402,13.496,550000.0
2007-09-26 01:20:00,13.275,13.403,13.264,13.347,400000.0
2007-09-26 01:24:00,13.31,13.31,13.31,13.31,50000.0
2007-09-26 01:25:00,13.382,13.484,13.323,13.323,400000.0
2007-09-26 01:27:00,13.432,13.432,13.329,13.329,150000.0
2007-09-26 01:29:00,13.485,13.507,13.436,13.507,200000.0
2007-09-26 01:30:00,13.39,13.422,13.32,13.32,250000.0
2007-09-26 01:33:00,13.388,13.415,13.317,13.415,450000.0
2007-09-26 01:34:00,13.399,13.399,13.384,13.384,100000.0
2007-09-26 01:39:00,13.268,13.423,13.268,13.368,300000.0
2007-09-26 01:40:00,13.302,13.418,13.286,13.418,650000.0
2007-09-26 01:41:00,13.54,13.54,13.427,13.535,150000.0
2007-09-26 01:42:00,13.499,13.527,13.406,13.527,150000.0
2007-09-26 01:44:00,13.441,13.481,13.441,13.481,100000.0
2007-09-26 01:45:00,13.38,13.414,13.308,13.414,450000.0
2007-09-26 01:46:00,13.394,13.409,13.394,13.409,100000.0
2007-09-26 01:47:00,13.399,13.399,13.329,13.329,100000.0
2007-09-26 01:50:00,13.414,13.424,13.314,13.379,650000.0
2007-09-26 01:52:00,13.401,13.401,13.343,13.343,350000.0
2007-09-26 01:53:00,13.345,13.386,13.329,13.329,150000.0
2007-09-26 01:54:00,13.417,13.44,13.312,13.44,250000.0
2007-09-26 01:56:00,13.358,13.358,13.358,13.358,100000.0
2007-09-26 01:57:00,13.38,13.414,13.308,13.414,450000.0
2007-09-26 01:58:00,13.408,13.408,13.327,13.327,100000.0
2007-09-26 02:00:00,13.345,13.395,13.273,13.333,350000.0
2007-09-26 02:01:00,13.338,13.422,13.283,13.316,250000.0
2007-09-26 02:03:00,13.432,13.432,13.33,13.33,150000.0
2007-09-26 02:04:00,13.437,13.535,13.437,13.535,100000.0
2007-09-26 02:06:00,13.315,13.315,13.315,13.315,50000.0
2007-09-26 02:07:00,13.378,13.378,13.378,13.378,100000.0
2007-09-26 02:08:00,13.32,13.32,13.32,13.32,50000.0
2007-09-26 02:09:00,13.502,13.504,13.502,13.504,100000.0
2007-09-26 02:10:00,13.3,13.414,13.3,13.369,250000.0
2007-09-26 02:13:00,13.429,13.429,13.33,13.332,350000.0
2007-09-26 02:14:00,13.33,13.424,13.302,13.302,200000.0
2007-09-26 02:15:00,13.419,13.419,13.293,13.389,400000.0
2007-09-26 02:16:00,13.533,13.533,13.498,13.498,150000.0
2007-09-26 02:17:00,13.432,13.438,13.323,13.37,200000.0
2007-09-26 02:20:00,13.319,13.418,13.273,13.418,400000.0
2007-09-26 02:24:00,13.396,13.44,13.328,13.406,350000.0
2007-09-26 02:25:00,13.353,13.456,13.314,13.448,250000.0
2007-09-26 02:26:00,13.446,13.446,13.364,13.364,100000.0
2007-09-26 02:27:00,13.303,13.401,13.303,13.401,150000.0
2007-09-26 02:28:00,13.49,13.534,13.398,13.534,200000.0
2007-09-26 02:29:00,13.365,13.451,13.318,13.425,850000.0
2007-09-26 02:30:00,13.451,13.451,13.366,13.409,400000.0
2007-09-26 02:31:00,13.424,13.455,13.346,13.415,400000.0
2007-09-26 02:32:00,13.404,13.419,13.377,13.377,150000.0
2007-09-26 02:33:00,13.343,13.413,13.343,13.413,100000.0
2007-09-26 02:34:00,13.428,13.428,13.297,13.297,250000.0
2007-09-26 02:36:00,13.462,13.462,13.36,13.36,150000.0
2007-09-26 02:38:00,13.451,13.451,13.349,13.349,150000.0
2007-09-26 02:40:00,13.359,13.443,13.325,13.39,450000.0
2007-09-26 02:42:00,13.442,13.442,13.34,13.34,150000.0
2007-09-26 02:46:00,13.446,13.454,13.323,13.401,750000.0
2007-09-26 02:47:00,13.386,13.417,13.386,13.417,100000.0
2007-09-26 02:50:00,13.442,13.442,13.34,13.34,150000.0
2007-09-26 02:56:00,13.511,13.526,13.446,13.526,300000.0
2007-09-26 02:57:00,13.431,13.449,13.431,13.449,100000.0
2007-09-26 03:00:00,13.347,13.452,13.347,13.35,200000.0
2007-09-26 03:01:00,13.35,13.452,13.35,13.452,100000.0
2007-09-26 03:02:00,13.34,13.34,13.34,13.34,100000.0
2007-09-26 03:03:00,13.507,13.507,13.431,13.431,100000.0
2007-09-26 03:04:00,13.518,13.535,13.518,13.523,150000.0
2007-09-26 03:06:00,13.447,13.447,13.345,13.345,150000.0
2007-09-26 03:10:00,13.303,13.303,13.303,13.303,100000.0
2007-09-26 03:16:00,13.53,13.53,13.425,13.425,150000.0
2007-09-26 03:19:00,13.357,13.434,13.349,13.353,350000.0
2007-09-26 03:20:00,13.434,13.434,13.434,13.434,50000.0
2007-09-26 03:22:00,13.421,13.421,13.277,13.393,250000.0
2007-09-26 03:23:00,13.443,13.445,13.409,13.412,200000.0
2007-09-26 03:24:00,13.43,13.459,13.343,13.363,400000.0
2007-09-26 03:25:00,13.346,13.447,13.337,13.387,450000.0
2007-09-26 03:29:00,13.363,13.41,13.298,13.387,550000.0
2007-09-26 03:30:00,13.39,13.39,13.35,13.366,200000.0
2007-09-26 03:31:00,13.346,13.346,13.288,13.341,150000.0
2007-09-26 03:36:00,13.49,13.514,13.382,13.482,300000.0
2007-09-26 03:38:00,13.437,13.437,13.335,13.335,150000.0
2007-09-26 03:40:00,13.339,13.355,13.339,13.355,150000.0
2007-09-26 03:48:00,13.353,13.384,13.293,13.293,250000.0
2007-09-26 03:49:00,13.45,13.492,13.369,13.492,600000.0
2007-09-26 03:50:00,13.338,13.364,13.318,13.318,150000.0
2007-09-26 03:51:00,13.403,13.466,13.403,13.466,100000.0
2007-09-26 03:52:00,13.399,13.466,13.399,13.466,100000.0
2007-09-26 03:53:00,13.345,13.403,13.294,13.403,200000.0
2007-09-26 03:54:00,13.365,13.438,13.321,13.404,250000.0
2007-09-26 03:55:00,13.445,13.464,13.445,13.464,100000.0
2007-09-26 03:59:00,13.431,13.431,13.285,13.308,250000.0
2007-09-26 04:00:00,13.376,13.421,13.329,13.421,200000.0
2007-09-26 04:03:00,13.437,13.437,13.335,13.335,150000.0
2007-09-26 04:10:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:19:00,13.351,13.43,13.295,13.295,450000.0
2007-09-26 04:20:00,13.411,13.411,13.411,13.411,50000.0
2007-09-26 04:30:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:31:00,13.426,13.526,13.426,13.526,100000.0
2007-09-26 04:33:00,13.437,13.437,13.335,13.335,150000.0
2007-09-26 04:40:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:50:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:54:00,13.534,13.534,13.436,13.436,150000.0
2007-09-26 04:55:00,13.433,13.539,13.433,13.539,100000.0
2007-09-26 04:59:00,13.479,13.514,13.41,13.506,450000.0
2007-09-26 05:00:00,13.339,13.339,13.339,13.339,100000.0
2007-09-26 05:03:00,13.286,13.396,13.271,13.396,300000.0
2007-09-26 05:04:00,13.357,13.357,13.331,13.331,100000.0
2007-09-26 05:09:00,13.433,13.442,13.433,13.442,100000.0
2007-09-26 05:10:00,13.337,13.434,13.319,13.434,450000.0
2007-09-26 05:12:00,13.365,13.399,13.293,13.399,450000.0
2007-09-26 05:14:00,13.435,13.504,13.405,13.485,250000.0
2007-09-26 05:17:00,13.401,13.401,13.298,13.298,100000.0
2007-09-26 05:18:00,13.386,13.386,13.386,13.386,50000.0
2007-09-26 05:19:00,13.365,13.399,13.293,13.399,450000.0
2007-09-26 05:20:00,13.341,13.341,13.307,13.307,100000.0
2007-09-26 05:21:00,13.329,13.376,13.329,13.376,100000.0
2007-09-26 05:22:00,13.365,13.399,13.293,13.399,450000.0
2007-09-26 05:23:00,13.283,13.283,13.283,13.283,50000.0
2007-09-26 05:25:00,13.427,13.427,13.325,13.325,150000.0
2007-09-26 05:27:00,13.437,13.437,13.335,13.335,150000.0
2007-09-26 05:28:00,13.33,13.432,13.33,13.432,100000.0
2007-09-26 05:30:00,13.329,13.418,13.329,13.389,250000.0
2007-09-26 05:34:00,13.427,13.427,13.325,13.325,150000.0
2007-09-26 05:38:00,13.49,13.501,13.458,13.458,200000.0
2007-09-26 05:39:00,13.379,13.379,13.319,13.319,100000.0
2007-09-26 05:40:00,13.254,13.397,13.254,13.397,400000.0
2007-09-26 05:41:00,13.306,13.416,13.283,13.329,350000.0
2007-09-26 05:44:00,13.379,13.412,13.294,13.303,300000.0
2007-09-26 05:45:00,13.354,13.354,13.301,13.301,150000.0
2007-09-26 05:46:00,13.484,13.484,13.461,13.461,100000.0
2007-09-26 05:48:00,13.442,13.442,13.34,13.34,150000.0
2007-09-26 05:50:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 05:52:00,13.396,13.437,13.315,13.315,200000.0
2007-09-26 05:53:00,13.311,13.311,13.311,13.311,100000.0
2007-09-26 05:55:00,13.431,13.431,13.325,13.325,150000.0
2007-09-26 05:57:00,13.375,13.406,13.375,13.406,100000.0
2007-09-26 05:58:00,13.392,13.392,13.336,13.336,150000.0
2007-09-26 05:59:00,13.462,13.503,13.385,13.503,450000.0
2007-09-26 06:00:00,13.304,13.304,13.304,13.304,50000.0
2007-09-26 06:03:00,13.518,13.518,13.316,13.399,500000.0
2007-09-26 06:05:00,13.405,13.405,13.395,13.395,100000.0
2007-09-26 06:06:00,13.391,13.407,13.384,13.407,200000.0
2007-09-26 06:08:00,13.33,13.406,13.294,13.297,650000.0
2007-09-26 06:09:00,13.356,13.372,13.294,13.369,350000.0
2007-09-26 06:10:00,13.361,13.372,13.361,13.372,100000.0
2007-09-26 06:12:00,13.369,13.408,13.296,13.356,350000.0
2007-09-26 06:13:00,13.318,13.413,13.277,13.277,300000.0
2007-09-26 06:14:00,13.361,13.412,13.301,13.412,500000.0
2007-09-26 06:15:00,13.399,13.399,13.31,13.33,200000.0
2007-09-26 06:17:00,13.369,13.369,13.369,13.369,50000.0
2007-09-26 06:18:00,13.412,13.412,13.405,13.41,150000.0
2007-09-26 06:19:00,13.423,13.49,13.382,13.429,400000.0
2007-09-26 06:20:00,13.434,13.434,13.331,13.407,200000.0
2007-09-26 06:21:00,13.406,13.406,13.406,13.406,50000.0
2007-09-26 06:22:00,13.359,13.359,13.357,13.357,100000.0
2007-09-26 06:25:00,13.431,13.431,13.401,13.401,150000.0
2007-09-26 06:26:00,13.39,13.39,13.294,13.298,200000.0
2007-09-26 06:27:00,13.344,13.409,13.328,13.378,200000.0
2007-09-26 06:28:00,13.355,13.423,13.271,13.382,350000.0
2007-09-26 06:29:00,13.402,13.431,13.291,13.399,300000.0
2007-09-26 06:30:00,13.372,13.432,13.269,13.276,400000.0
2007-09-26 06:31:00,13.435,13.435,13.408,13.408,250000.0
2007-09-26 06:32:00,13.346,13.454,13.346,13.374,550000.0
2007-09-26 06:33:00,13.411,13.444,13.329,13.372,300000.0
2007-09-26 06:35:00,13.407,13.456,13.371,13.441,350000.0
2007-09-26 06:36:00,13.429,13.452,13.295,13.452,500000.0
2007-09-26 06:37:00,13.359,13.423,13.359,13.365,200000.0
2007-09-26 06:38:00,13.369,13.427,13.332,13.427,250000.0
2007-09-26 06:39:00,13.421,13.421,13.291,13.394,650000.0
2007-09-26 06:40:00,13.447,13.447,13.425,13.425,100000.0
2007-09-26 06:41:00,13.39,13.455,13.342,13.444,400000.0
2007-09-26 06:42:00,13.458,13.458,13.37,13.428,200000.0
2007-09-26 06:43:00,13.455,13.473,13.39,13.473,450000.0
2007-09-26 06:44:00,13.405,13.405,13.405,13.405,50000.0
2007-09-26 06:45:00,13.352,13.433,13.291,13.378,550000.0
2007-09-26 06:46:00,13.35,13.35,13.298,13.298,100000.0
2007-09-26 06:47:00,13.429,13.429,13.355,13.406,250000.0
2007-09-26 06:48:00,13.374,13.374,13.374,13.374,50000.0
2007-09-26 06:49:00,13.342,13.423,13.337,13.395,350000.0
2007-09-26 06:50:00,13.412,13.412,13.23,13.3,400000.0
2007-09-26 06:51:00,13.431,13.437,13.378,13.378,200000.0
2007-09-26 06:54:00,13.437,13.437,13.352,13.352,200000.0
2007-09-26 06:55:00,13.329,13.451,13.302,13.386,550000.0
2007-09-26 06:58:00,13.543,13.543,13.445,13.445,150000.0
2007-09-26 07:00:00,13.433,13.433,13.391,13.391,150000.0
2007-09-26 07:01:00,13.434,13.441,13.434,13.441,100000.0
2007-09-26 07:02:00,13.453,13.453,13.395,13.43,350000.0
2007-09-26 07:03:00,13.39,13.415,13.39,13.415,100000.0
2007-09-26 07:08:00,13.424,13.487,13.402,13.402,400000.0
2007-09-26 07:10:00,13.409,13.428,13.337,13.366,350000.0
2007-09-26 07:12:00,13.4,13.4,13.4,13.4,50000.0
2007-09-26 07:13:00,13.4,13.4,13.309,13.4,350000.0
2007-09-26 07:14:00,13.4,13.4,13.326,13.326,100000.0
2007-09-26 07:16:00,13.315,13.439,13.315,13.435,450000.0
2007-09-26 07:17:00,13.375,13.387,13.354,13.387,150000.0
2007-09-26 07:18:00,13.348,13.433,13.345,13.386,300000.0
2007-09-26 07:19:00,13.409,13.46,13.323,13.403,450000.0
2007-09-26 07:20:00,13.297,13.432,13.297,13.432,450000.0
2007-09-26 07:21:00,13.446,13.456,13.345,13.456,400000.0
2007-09-26 07:22:00,13.409,13.434,13.374,13.374,200000.0
2007-09-26 07:23:00,13.386,13.413,13.311,13.311,150000.0
2007-09-26 07:25:00,13.365,13.399,13.293,13.399,450000.0
2007-09-26 07:26:00,13.443,13.469,13.395,13.403,300000.0
2007-09-26 07:27:00,13.375,13.375,13.375,13.375,50000.0
2007-09-26 07:29:00,13.456,13.505,13.366,13.366,400000.0
2007-09-26 07:30:00,13.39,13.461,13.39,13.457,300000.0
2007-09-26 07:31:00,13.389,13.432,13.308,13.308,300000.0
2007-09-26 07:32:00,13.39,13.42,13.39,13.42,100000.0
2007-09-26 07:34:00,13.429,13.429,13.338,13.338,150000.0
2007-09-26 07:35:00,13.357,13.47,13.338,13.42,350000.0
2007-09-26 07:36:00,13.435,13.435,13.299,13.299,150000.0
2007-09-26 07:38:00,13.408,13.408,13.29,13.35,300000.0
2007-09-26 07:40:00,13.341,13.408,13.341,13.408,100000.0
2007-09-26 07:41:00,13.399,13.426,13.321,13.321,400000.0
2007-09-26 07:43:00,13.428,13.564,13.428,13.538,300000.0
2007-09-26 07:44:00,13.378,13.399,13.348,13.348,350000.0
2007-09-26 07:45:00,13.322,13.361,13.322,13.361,150000.0
2007-09-26 07:47:00,13.321,13.426,13.316,13.375,400000.0
2007-09-26 07:48:00,13.35,13.432,13.313,13.381,450000.0
2007-09-26 07:49:00,13.389,13.431,13.348,13.431,500000.0
2007-09-26 07:50:00,13.381,13.451,13.328,13.365,700000.0
2007-09-26 07:51:00,13.512,13.512,13.367,13.367,350000.0
2007-09-26 07:53:00,13.321,13.427,13.291,13.397,350000.0
2007-09-26 07:54:00,13.406,13.406,13.322,13.345,400000.0
2007-09-26 07:56:00,13.325,13.418,13.307,13.312,250000.0
2007-09-26 07:57:00,13.406,13.421,13.331,13.331,350000.0
2007-09-26 07:58:00,13.435,13.461,13.341,13.454,400000.0
2007-09-26 08:00:00,13.453,13.474,13.353,13.448,550000.0
2007-09-26 08:01:00,13.344,13.453,13.311,13.311,350000.0
2007-09-26 08:02:00,13.453,13.453,13.311,13.371,300000.0
2007-09-26 08:04:00,13.411,13.454,13.339,13.454,450000.0
2007-09-26 08:05:00,13.416,13.434,13.369,13.369,250000.0
2007-09-26 08:06:00,13.453,13.505,13.336,13.466,400000.0
2007-09-26 08:07:00,13.382,13.475,13.382,13.472,300000.0
2007-09-26 08:08:00,13.406,13.453,13.406,13.453,100000.0
2007-09-26 08:09:00,13.373,13.47,13.324,13.363,550000.0
2007-09-26 08:10:00,13.458,13.465,13.353,13.455,400000.0
2007-09-26 08:11:00,13.424,13.434,13.33,13.33,400000.0
2007-09-26 08:12:00,13.436,13.486,13.342,13.342,500000.0
2007-09-26 08:13:00,13.422,13.45,13.344,13.416,350000.0
2007-09-26 08:14:00,13.347,13.416,13.291,13.316,400000.0
2007-09-26 08:15:00,13.398,13.415,13.333,13.389,500000.0
2007-09-26 08:18:00,13.426,13.431,13.297,13.371,550000.0
2007-09-26 08:19:00,13.314,13.411,13.291,13.308,400000.0
2007-09-26 08:20:00,13.368,13.442,13.318,13.437,350000.0
2007-09-26 08:21:00,13.37,13.499,13.308,13.308,500000.0
2007-09-26 08:22:00,13.332,13.479,13.332,13.47,450000.0
2007-09-26 08:23:00,13.317,13.468,13.317,13.468,400000.0
2007-09-26 08:24:00,13.363,13.422,13.298,13.417,400000.0
2007-09-26 08:25:00,13.392,13.43,13.323,13.359,550000.0
2007-09-26 08:26:00,13.356,13.515,13.356,13.445,400000.0
2007-09-26 08:27:00,13.381,13.424,13.322,13.341,550000.0
2007-09-26 08:28:00,13.281,13.403,13.281,13.298,500000.0
2007-09-26 08:29:00,13.443,13.461,13.342,13.342,350000.0
2007-09-26 08:30:00,13.264,13.369,13.259,13.305,350000.0
2007-09-26 08:31:00,13.402,13.428,13.311,13.326,400000.0
2007-09-26 08:32:00,13.405,13.437,13.405,13.437,100000.0
2007-09-26 08:33:00,13.446,13.446,13.299,13.431,400000.0
2007-09-26 08:34:00,13.307,13.46,13.307,13.418,400000.0
2007-09-26 08:35:00,13.358,13.424,13.329,13.329,350000.0
2007-09-26 08:36:00,13.354,13.402,13.288,13.402,350000.0
2007-09-26 08:37:00,13.397,13.43,13.335,13.424,450000.0
2007-09-26 08:38:00,13.399,13.424,13.31,13.372,500000.0
2007-09-26 08:39:00,13.38,13.455,13.302,13.339,500000.0
2007-09-26 08:40:00,13.349,13.431,13.338,13.357,450000.0
2007-09-26 08:41:00,13.278,13.398,13.27,13.296,500000.0
2007-09-26 08:42:00,13.347,13.41,13.292,13.292,500000.0
2007-09-26 08:43:00,13.404,13.404,13.342,13.342,200000.0
2007-09-26 08:44:00,13.416,13.43,13.315,13.43,350000.0
2007-09-26 08:45:00,13.403,13.413,13.341,13.341,350000.0
2007-09-26 08:46:00,13.369,13.389,13.24,13.389,350000.0
2007-09-26 08:47:00,13.34,13.4,13.34,13.4,250000.0
2007-09-26 08:48:00,13.278,13.343,13.278,13.319,450000.0
2007-09-26 08:49:00,13.297,13.389,13.293,13.389,550000.0
2007-09-26 08:50:00,13.342,13.437,13.342,13.42,350000.0
2007-09-26 08:51:00,13.367,13.38,13.262,13.303,450000.0
2007-09-26 08:52:00,13.258,13.366,13.258,13.286,550000.0
2007-09-26 08:53:00,13.278,13.394,13.274,13.274,350000.0
2007-09-26 08:55:00,13.343,13.402,13.261,13.346,550000.0
2007-09-26 08:57:00,13.376,13.402,13.326,13.377,350000.0
2007-09-26 08:58:00,13.388,13.401,13.311,13.339,400000.0
2007-09-26 09:00:00,13.361,13.417,13.32,13.417,350000.0
2007-09-26 09:01:00,13.377,13.447,13.315,13.4,250000.0
2007-09-26 09:02:00,13.398,13.447,13.333,13.369,500000.0
2007-09-26 09:03:00,13.274,13.402,13.271,13.363,500000.0
2007-09-26 09:04:00,13.443,13.464,13.359,13.369,400000.0
2007-09-26 09:07:00,13.314,13.418,13.296,13.296,550000.0
2007-09-26 09:09:00,13.336,13.433,13.309,13.354,400000.0
2007-09-26 09:10:00,13.377,13.436,13.326,13.326,400000.0
2007-09-26 09:12:00,13.334,13.419,13.328,13.37,300000.0
2007-09-26 09:13:00,13.395,13.452,13.321,13.321,450000.0
2007-09-26 09:15:00,13.407,13.428,13.332,13.349,550000.0
2007-09-26 09:16:00,13.374,13.426,13.293,13.394,400000.0
2007-09-26 09:17:00,13.396,13.431,13.298,13.298,350000.0
2007-09-26 09:19:00,13.414,13.454,13.34,13.352,500000.0
2007-09-26 09:20:00,13.425,13.449,13.341,13.446,400000.0
2007-09-26 09:21:00,13.347,13.451,13.306,13.451,500000.0
2007-09-26 09:25:00,13.376,13.434,13.351,13.434,350000.0
2007-09-26 09:27:00,13.393,13.419,13.322,13.402,500000.0
2007-09-26 09:28:00,13.439,13.439,13.3,13.418,350000.0
2007-09-26 09:29:00,13.449,13.474,13.384,13.474,500000.0
2007-09-26 09:30:00,13.414,13.459,13.321,13.459,500000.0
2007-09-26 09:31:00,13.414,13.431,13.311,13.318,250000.0
2007-09-26 09:32:00,13.345,13.448,13.307,13.423,350000.0
2007-09-26 09:33:00,13.348,13.491,13.344,13.391,500000.0
2007-09-26 09:34:00,13.387,13.449,13.354,13.378,400000.0
2007-09-26 09:35:00,13.429,13.518,13.38,13.462,450000.0
2007-09-26 09:37:00,13.461,13.494,13.381,13.408,550000.0
2007-09-26 09:38:00,13.304,13.433,13.304,13.433,350000.0
2007-09-26 09:39:00,13.449,13.449,13.297,13.413,500000.0
2007-09-26 09:40:00,13.319,13.45,13.289,13.289,550000.0
2007-09-26 09:41:00,13.425,13.463,13.351,13.369,500000.0
2007-09-26 09:43:00,13.321,13.447,13.321,13.443,500000.0
2007-09-26 09:44:00,13.381,13.474,13.347,13.372,350000.0
2007-09-26 09:45:00,13.369,13.417,13.304,13.408,500000.0
2007-09-26 09:46:00,13.445,13.506,13.376,13.376,350000.0
2007-09-26 09:48:00,13.444,13.467,13.338,13.389,450000.0
2007-09-26 09:49:00,13.274,13.482,13.274,13.323,400000.0
2007-09-26 09:50:00,13.352,13.412,13.352,13.362,350000.0
2007-09-26 09:51:00,13.401,13.539,13.401,13.492,350000.0
2007-09-26 09:52:00,13.418,13.431,13.288,13.368,400000.0
2007-09-26 09:53:00,13.413,13.485,13.379,13.485,400000.0
2007-09-26 09:54:00,13.344,13.394,13.291,13.343,350000.0
2007-09-26 09:55:00,13.434,13.434,13.314,13.418,550000.0
2007-09-26 09:56:00,13.398,13.413,13.301,13.348,250000.0
2007-09-26 09:57:00,13.426,13.474,13.348,13.433,550000.0
2007-09-26 09:58:00,13.351,13.432,13.328,13.399,400000.0
2007-09-26 10:00:00,13.437,13.437,13.321,13.404,550000.0
2007-09-26 10:01:00,13.446,13.446,13.298,13.308,350000.0
2007-09-26 10:02:00,13.316,13.421,13.316,13.35,450000.0
2007-09-26 10:03:00,13.323,13.454,13.32,13.416,550000.0
2007-09-26 10:04:00,13.438,13.481,13.394,13.472,300000.0
2007-09-26 10:08:00,13.37,13.443,13.305,13.443,500000.0
2007-09-26 10:09:00,13.384,13.494,13.377,13.454,600000.0
2007-09-26 10:10:00,13.366,13.451,13.337,13.361,350000.0
2007-09-26 10:11:00,13.482,13.515,13.371,13.371,350000.0
2007-09-26 10:12:00,13.351,13.482,13.344,13.388,450000.0
2007-09-26 10:13:00,13.369,13.453,13.369,13.453,550000.0
2007-09-26 10:14:00,13.403,13.483,13.399,13.481,400000.0
2007-09-26 10:15:00,13.465,13.474,13.33,13.44,400000.0
2007-09-26 10:16:00,13.383,13.427,13.319,13.413,400000.0
2007-09-26 10:17:00,13.4,13.459,13.38,13.38,400000.0
2007-09-26 10:18:00,13.397,13.494,13.397,13.425,350000.0
2007-09-26 10:20:00,13.372,13.426,13.353,13.353,550000.0
2007-09-26 10:21:00,13.363,13.451,13.294,13.427,500000.0
2007-09-26 10:22:00,13.472,13.472,13.358,13.441,500000.0
2007-09-26 10:23:00,13.366,13.476,13.338,13.476,350000.0
2007-09-26 10:24:00,13.414,13.448,13.39,13.442,350000.0
2007-09-26 10:25:00,13.358,13.497,13.343,13.431,450000.0
2007-09-26 10:26:00,13.456,13.467,13.345,13.467,500000.0
2007-09-26 10:27:00,13.474,13.487,13.387,13.441,500000.0
2007-09-26 10:28:00,13.414,13.414,13.294,13.302,450000.0
2007-09-26 10:30:00,13.437,13.485,13.368,13.437,500000.0
2007-09-26 10:31:00,13.456,13.471,13.334,13.397,350000.0
2007-09-26 10:32:00,13.452,13.452,13.325,13.411,450000.0
2007-09-26 10:33:00,13.365,13.458,13.365,13.407,450000.0
2007-09-26 10:34:00,13.345,13.411,13.293,13.397,350000.0
2007-09-26 10:35:00,13.351,13.406,13.333,13.363,400000.0
2007-09-26 10:36:00,13.306,13.422,13.306,13.39,400000.0
2007-09-26 10:37:00,13.448,13.474,13.328,13.434,500000.0
2007-09-26 10:38:00,13.409,13.435,13.298,13.356,500000.0
2007-09-26 10:39:00,13.424,13.437,13.308,13.308,400000.0
2007-09-26 10:40:00,13.362,13.444,13.303,13.332,400000.0
2007-09-26 10:41:00,13.399,13.467,13.375,13.432,400000.0
2007-09-26 10:42:00,13.395,13.432,13.268,13.432,350000.0
2007-09-26 10:43:00,13.45,13.45,13.306,13.346,350000.0
2007-09-26 10:44:00,13.403,13.421,13.301,13.335,450000.0
2007-09-26 10:45:00,13.443,13.443,13.273,13.273,400000.0
2007-09-26 10:46:00,13.376,13.431,13.301,13.376,350000.0
2007-09-26 10:47:00,13.321,13.426,13.29,13.29,350000.0
2007-09-26 10:48:00,13.385,13.49,13.356,13.47,350000.0
2007-09-26 10:49:00,13.41,13.441,13.32,13.441,500000.0
2007-09-26 10:50:00,13.397,13.415,13.318,13.415,500000.0
2007-09-26 10:51:00,13.417,13.433,13.274,13.329,450000.0
2007-09-26 10:52:00,13.406,13.418,13.284,13.41,500000.0
2007-09-26 10:53:00,13.382,13.462,13.302,13.309,350000.0
2007-09-26 10:54:00,13.427,13.44,13.369,13.369,550000.0
2007-09-26 10:56:00,13.408,13.419,13.291,13.398,550000.0
2007-09-26 10:57:00,13.424,13.424,13.288,13.422,400000.0
2007-09-26 10:58:00,13.336,13.441,13.31,13.367,550000.0
2007-09-26 10:59:00,13.429,13.438,13.301,13.301,450000.0
2007-09-26 11:00:00,13.335,13.418,13.287,13.34,350000.0
2007-09-26 11:01:00,13.328,13.426,13.295,13.337,550000.0
2007-09-26 11:02:00,13.426,13.426,13.265,13.33,400000.0
2007-09-26 11:03:00,13.349,13.429,13.291,13.34,550000.0
2007-09-26 11:04:00,13.384,13.425,13.283,13.376,550000.0
2007-09-26 11:05:00,13.428,13.428,13.285,13.313,550000.0
2007-09-26 11:06:00,13.404,13.408,13.285,13.314,500000.0
2007-09-26 11:07:00,13.313,13.436,13.283,13.347,400000.0
2007-09-26 11:08:00,13.381,13.422,13.31,13.35,400000.0
2007-09-26 11:09:00,13.399,13.404,13.3,13.387,500000.0
2007-09-26 11:10:00,13.302,13.42,13.302,13.352,400000.0
2007-09-26 11:11:00,13.424,13.449,13.312,13.41,350000.0
2007-09-26 11:12:00,13.39,13.422,13.339,13.339,350000.0
2007-09-26 11:13:00,13.382,13.457,13.316,13.457,500000.0
2007-09-26 11:15:00,13.329,13.471,13.329,13.345,400000.0
2007-09-26 11:16:00,13.402,13.402,13.294,13.294,350000.0
2007-09-26 11:17:00,13.363,13.363,13.269,13.271,350000.0
2007-09-26 11:18:00,13.41,13.45,13.318,13.395,350000.0
2007-09-26 11:19:00,13.367,13.514,13.367,13.472,550000.0
2007-09-26 11:20:00,13.437,13.44,13.326,13.382,450000.0
2007-09-26 11:21:00,13.445,13.445,13.308,13.308,450000.0
2007-09-26 11:22:00,13.358,13.401,13.312,13.312,350000.0
2007-09-26 11:23:00,13.323,13.41,13.243,13.291,500000.0
2007-09-26 11:24:00,13.339,13.404,13.269,13.363,550000.0
2007-09-26 11:25:00,13.406,13.425,13.342,13.425,300000.0
2007-09-26 11:26:00,13.403,13.428,13.301,13.428,400000.0
2007-09-26 11:27:00,13.326,13.437,13.326,13.437,500000.0
2007-09-26 11:28:00,13.344,13.444,13.325,13.41,350000.0
2007-09-26 11:29:00,13.325,13.457,13.309,13.373,500000.0
2007-09-26 11:30:00,13.363,13.426,13.314,13.35,450000.0
2007-09-26 11:31:00,13.469,13.528,13.412,13.474,500000.0
2007-09-26 11:32:00,13.353,13.421,13.295,13.297,500000.0
2007-09-26 11:33:00,13.315,13.421,13.315,13.401,450000.0
2007-09-26 11:34:00,13.415,13.415,13.306,13.377,400000.0
2007-09-26 11:35:00,13.411,13.439,13.3,13.376,450000.0
2007-09-26 11:36:00,13.29,13.417,13.29,13.417,550000.0
2007-09-26 11:37:00,13.416,13.416,13.24,13.318,400000.0
2007-09-26 11:38:00,13.4,13.43,13.32,13.43,400000.0
2007-09-26 11:39:00,13.325,13.4,13.285,13.312,350000.0
2007-09-26 11:40:00,13.339,13.41,13.334,13.41,550000.0
2007-09-26 11:41:00,13.335,13.383,13.308,13.351,350000.0
2007-09-26 11:42:00,13.319,13.428,13.305,13.425,500000.0
2007-09-26 11:43:00,13.392,13.392,13.264,13.387,350000.0
2007-09-26 11:44:00,13.392,13.392,13.244,13.356,450000.0
2007-09-26 11:45:00,13.299,13.373,13.251,13.251,550000.0
2007-09-26 11:46:00,13.359,13.391,13.274,13.302,400000.0
2007-09-26 11:47:00,13.354,13.398,13.304,13.319,550000.0
2007-09-26 11:48:00,13.326,13.354,13.249,13.347,400000.0
2007-09-26 11:49:00,13.323,13.373,13.216,13.31,350000.0
2007-09-26 11:50:00,13.303,13.356,13.234,13.356,350000.0
2007-09-26 11:51:00,13.328,13.351,13.209,13.312,550000.0
2007-09-26 11:52:00,13.251,13.348,13.195,13.348,450000.0
2007-09-26 11:53:00,13.262,13.366,13.262,13.268,400000.0
2007-09-26 11:54:00,13.319,13.376,13.27,13.373,550000.0
2007-09-26 11:55:00,13.308,13.363,13.25,13.355,350000.0
2007-09-26 11:56:00,13.312,13.367,13.292,13.298,350000.0
2007-09-26 11:57:00,13.353,13.353,13.227,13.301,450000.0
2007-09-26 11:58:00,13.236,13.369,13.236,13.369,350000.0
2007-09-26 11:59:00,13.328,13.364,13.261,13.29,450000.0
2007-09-26 12:00:00,13.334,13.334,13.252,13.252,350000.0
2007-09-26 12:01:00,13.365,13.38,13.259,13.271,500000.0
2007-09-26 12:02:00,13.374,13.381,13.333,13.362,350000.0
2007-09-26 12:03:00,13.269,13.349,13.237,13.319,1000000.0
2007-09-26 12:04:00,13.356,13.362,13.241,13.362,400000.0
2007-09-26 12:05:00,13.31,13.339,13.211,13.254,350000.0
2007-09-26 12:06:00,13.354,13.371,13.303,13.371,350000.0
2007-09-26 12:07:00,13.268,13.337,13.244,13.244,350000.0
2007-09-26 12:08:00,13.342,13.39,13.276,13.383,450000.0
2007-09-26 12:09:00,13.236,13.324,13.225,13.258,350000.0
2007-09-26 12:10:00,13.328,13.335,13.239,13.288,400000.0
2007-09-26 12:11:00,13.271,13.398,13.248,13.381,500000.0
2007-09-26 12:12:00,13.244,13.381,13.244,13.267,350000.0
2007-09-26 12:13:00,13.242,13.33,13.188,13.289,550000.0
2007-09-26 12:14:00,13.352,13.382,13.249,13.372,400000.0
2007-09-26 12:15:00,13.288,13.389,13.27,13.303,400000.0
2007-09-26 12:16:00,13.344,13.391,13.264,13.311,400000.0
2007-09-26 12:17:00,13.356,13.389,13.309,13.367,400000.0
2007-09-26 12:18:00,13.356,13.356,13.26,13.267,450000.0
2007-09-26 12:19:00,13.306,13.411,13.25,13.264,450000.0
2007-09-26 12:20:00,13.303,13.394,13.247,13.308,500000.0
2007-09-26 12:21:00,13.243,13.343,13.239,13.343,400000.0
2007-09-26 12:22:00,13.21,13.342,13.186,13.262,450000.0
2007-09-26 12:23:00,13.313,13.359,13.233,13.233,400000.0
2007-09-26 12:24:00,13.381,13.381,13.26,13.344,600000.0
2007-09-26 12:25:00,13.367,13.382,13.239,13.304,500000.0
2007-09-26 12:26:00,13.332,13.351,13.228,13.319,450000.0
2007-09-26 12:27:00,13.352,13.378,13.259,13.351,550000.0
2007-09-26 12:28:00,13.326,13.346,13.248,13.248,550000.0
2007-09-26 12:29:00,13.346,13.373,13.286,13.364,450000.0
2007-09-26 12:30:00,13.335,13.371,13.237,13.34,500000.0
2007-09-26 12:31:00,13.337,13.337,13.266,13.331,350000.0
2007-09-26 12:32:00,13.313,13.367,13.273,13.349,400000.0
2007-09-26 12:33:00,13.285,13.326,13.224,13.252,350000.0
2007-09-26 12:34:00,13.334,13.354,13.265,13.269,350000.0
2007-09-26 12:35:00,13.377,13.377,13.279,13.352,500000.0
2007-09-26 12:36:00,13.391,13.391,13.238,13.321,350000.0
2007-09-26 12:37:00,13.297,13.394,13.256,13.365,550000.0
2007-09-26 12:38:00,13.276,13.374,13.276,13.284,450000.0
2007-09-26 12:39:00,13.344,13.381,13.233,13.324,450000.0
2007-09-26 12:40:00,13.327,13.391,13.267,13.391,450000.0
2007-09-26 12:41:00,13.344,13.382,13.254,13.382,450000.0
2007-09-26 12:43:00,13.323,13.37,13.24,13.267,500000.0
2007-09-26 12:44:00,13.343,13.348,13.244,13.271,250000.0
2007-09-26 12:45:00,13.325,13.375,13.24,13.269,500000.0
2007-09-26 12:46:00,13.335,13.353,13.307,13.353,350000.0
2007-09-26 12:47:00,13.301,13.384,13.231,13.279,450000.0
2007-09-26 12:48:00,13.272,13.38,13.255,13.379,550000.0
2007-09-26 12:49:00,13.296,13.402,13.296,13.301,450000.0
2007-09-26 12:50:00,13.274,13.413,13.274,13.349,400000.0
2007-09-26 12:51:00,13.309,13.405,13.268,13.379,350000.0
2007-09-26 12:52:00,13.345,13.435,13.305,13.407,500000.0
2007-09-26 12:53:00,13.252,13.383,13.252,13.353,500000.0
2007-09-26 12:54:00,13.384,13.384,13.265,13.314,450000.0
2007-09-26 12:55:00,13.257,13.353,13.257,13.309,350000.0
2007-09-26 12:56:00,13.285,13.363,13.285,13.336,500000.0
2007-09-26 12:57:00,13.285,13.392,13.285,13.392,350000.0
2007-09-26 12:58:00,13.36,13.423,13.31,13.312,400000.0
2007-09-26 12:59:00,13.407,13.419,13.286,13.306,350000.0
2007-09-26 13:00:00,13.406,13.415,13.344,13.389,350000.0
2007-09-26 13:01:00,13.261,13.396,13.261,13.349,400000.0
2007-09-26 13:02:00,13.293,13.381,13.259,13.322,400000.0
2007-09-26 13:03:00,13.336,13.41,13.285,13.285,450000.0
2007-09-26 13:04:00,13.338,13.406,13.278,13.291,450000.0
2007-09-26 13:05:00,13.272,13.392,13.237,13.392,550000.0
2007-09-26 13:06:00,13.393,13.393,13.25,13.321,450000.0
2007-09-26 13:07:00,13.337,13.406,13.241,13.365,400000.0
2007-09-26 13:08:00,13.297,13.381,13.256,13.256,400000.0
2007-09-26 13:09:00,13.388,13.388,13.222,13.249,450000.0
2007-09-26 13:10:00,13.331,13.357,13.224,13.272,500000.0
2007-09-26 13:11:00,13.298,13.382,13.298,13.367,400000.0
2007-09-26 13:12:00,13.385,13.39,13.266,13.266,550000.0
2007-09-26 13:13:00,13.403,13.413,13.299,13.379,450000.0
2007-09-26 13:14:00,13.259,13.389,13.259,13.376,350000.0
2007-09-26 13:15:00,13.344,13.414,13.288,13.354,400000.0
2007-09-26 13:16:00,13.357,13.357,13.249,13.348,350000.0
2007-09-26 13:17:00,13.294,13.35,13.239,13.35,500000.0
2007-09-26 13:18:00,13.354,13.372,13.303,13.36,350000.0
2007-09-26 13:19:00,13.396,13.403,13.274,13.403,400000.0
2007-09-26 13:20:00,13.315,13.374,13.287,13.323,500000.0
2007-09-26 13:21:00,13.241,13.357,13.232,13.247,350000.0
2007-09-26 13:22:00,13.379,13.379,13.243,13.309,400000.0
2007-09-26 13:23:00,13.336,13.388,13.276,13.388,400000.0
2007-09-26 13:24:00,13.311,13.401,13.278,13.375,400000.0
2007-09-26 13:25:00,13.371,13.409,13.306,13.409,350000.0
2007-09-26 13:26:00,13.385,13.421,13.296,13.377,500000.0
2007-09-26 13:27:00,13.271,13.353,13.271,13.353,500000.0
2007-09-26 13:28:00,13.318,13.392,13.258,13.392,400000.0
2007-09-26 13:29:00,13.394,13.409,13.267,13.373,350000.0
2007-09-26 13:30:00,13.289,13.375,13.287,13.308,550000.0
2007-09-26 13:31:00,13.404,13.409,13.276,13.309,350000.0
2007-09-26 13:32:00,13.334,13.429,13.285,13.37,500000.0
2007-09-26 13:33:00,13.374,13.405,13.28,13.323,500000.0
2007-09-26 13:34:00,13.238,13.376,13.238,13.279,350000.0
2007-09-26 13:35:00,13.367,13.393,13.289,13.361,400000.0
2007-09-26 13:36:00,13.326,13.404,13.266,13.355,450000.0
2007-09-26 13:37:00,13.293,13.374,13.29,13.345,350000.0
2007-09-26 13:38:00,13.335,13.417,13.3,13.417,400000.0
2007-09-26 13:39:00,13.36,13.407,13.294,13.371,500000.0
2007-09-26 13:40:00,13.365,13.398,13.275,13.398,350000.0
2007-09-26 13:41:00,13.323,13.431,13.312,13.32,350000.0
2007-09-26 13:42:00,13.389,13.389,13.271,13.344,350000.0
2007-09-26 13:43:00,13.383,13.39,13.238,13.371,500000.0
2007-09-26 13:44:00,13.283,13.411,13.264,13.318,350000.0
2007-09-26 13:45:00,13.262,13.38,13.231,13.369,400000.0
2007-09-26 13:46:00,13.285,13.359,13.255,13.306,450000.0
2007-09-26 13:47:00,13.278,13.381,13.249,13.294,300000.0
2007-09-26 13:48:00,13.249,13.375,13.243,13.284,450000.0
2007-09-26 13:49:00,13.27,13.398,13.27,13.352,350000.0
2007-09-26 13:50:00,13.345,13.399,13.289,13.349,500000.0
2007-09-26 13:51:00,13.284,13.379,13.266,13.303,550000.0
2007-09-26 13:52:00,13.382,13.382,13.258,13.359,350000.0
2007-09-26 13:53:00,13.281,13.378,13.281,13.291,450000.0
2007-09-26 13:54:00,13.393,13.404,13.28,13.404,400000.0
2007-09-26 13:55:00,13.344,13.395,13.304,13.337,350000.0
2007-09-26 13:56:00,13.371,13.371,13.282,13.282,350000.0
2007-09-26 13:57:00,13.325,13.385,13.275,13.275,400000.0
2007-09-26 13:58:00,13.361,13.374,13.254,13.374,400000.0
2007-09-26 13:59:00,13.287,13.392,13.259,13.392,450000.0
2007-09-26 14:00:00,13.345,13.359,13.242,13.332,350000.0
2007-09-26 14:01:00,13.297,13.337,13.241,13.337,350000.0
2007-09-26 14:03:00,13.358,13.369,13.293,13.369,350000.0
2007-09-26 14:04:00,13.27,13.364,13.27,13.364,350000.0
2007-09-26 14:05:00,13.369,13.404,13.246,13.313,400000.0
2007-09-26 14:06:00,13.256,13.38,13.249,13.347,350000.0
2007-09-26 14:07:00,13.294,13.381,13.294,13.369,400000.0
2007-09-26 14:08:00,13.361,13.4,13.287,13.36,550000.0
2007-09-26 14:09:00,13.263,13.397,13.255,13.291,550000.0
2007-09-26 14:10:00,13.276,13.401,13.276,13.319,350000.0
2007-09-26 14:11:00,13.363,13.375,13.318,13.375,350000.0
2007-09-26 14:12:00,13.38,13.4,13.292,13.4,400000.0
2007-09-26 14:13:00,13.336,13.382,13.276,13.304,450000.0
2007-09-26 14:14:00,13.394,13.394,13.251,13.3,350000.0
2007-09-26 14:15:00,13.234,13.388,13.234,13.294,500000.0
2007-09-26 14:16:00,13.351,13.396,13.28,13.359,350000.0
2007-09-26 14:17:00,13.351,13.361,13.277,13.308,450000.0
2007-09-26 14:18:00,13.31,13.398,13.301,13.303,400000.0
2007-09-26 14:19:00,13.372,13.425,13.296,13.405,500000.0
2007-09-26 14:20:00,13.31,13.394,13.31,13.32,350000.0
2007-09-26 14:21:00,13.387,13.398,13.245,13.245,350000.0
2007-09-26 14:22:00,13.309,13.43,13.309,13.353,400000.0
2007-09-26 14:23:00,13.391,13.421,13.29,13.322,650000.0
2007-09-26 14:24:00,13.427,13.455,13.317,13.339,350000.0
2007-09-26 14:25:00,13.301,13.443,13.301,13.418,400000.0
2007-09-26 14:26:00,13.399,13.461,13.35,13.389,350000.0
2007-09-26 14:27:00,13.423,13.436,13.354,13.429,400000.0
2007-09-26 14:28:00,13.462,13.462,13.343,13.363,400000.0
2007-09-26 14:29:00,13.437,13.46,13.366,13.366,450000.0
2007-09-26 14:30:00,13.441,13.446,13.306,13.446,400000.0
2007-09-26 14:31:00,13.336,13.453,13.336,13.443,400000.0
2007-09-26 14:32:00,13.379,13.483,13.379,13.468,400000.0
2007-09-26 14:33:00,13.422,13.482,13.406,13.468,400000.0
2007-09-26 14:34:00,13.441,13.462,13.328,13.328,450000.0
2007-09-26 14:35:00,13.44,13.451,13.374,13.374,350000.0
2007-09-26 14:36:00,13.378,13.506,13.365,13.429,450000.0
2007-09-26 14:37:00,13.335,13.43,13.273,13.43,550000.0
2007-09-26 14:38:00,13.41,13.414,13.328,13.369,400000.0
2007-09-26 14:39:00,13.419,13.429,13.297,13.429,550000.0
2007-09-26 14:40:00,13.442,13.454,13.324,13.425,550000.0
2007-09-26 14:41:00,13.397,13.436,13.36,13.436,350000.0
2007-09-26 14:42:00,13.406,13.433,13.313,13.336,400000.0
2007-09-26 14:43:00,13.426,13.449,13.289,13.449,500000.0
2007-09-26 14:44:00,13.328,13.408,13.31,13.408,450000.0
2007-09-26 14:45:00,13.409,13.451,13.366,13.419,400000.0
2007-09-26 14:46:00,13.417,13.446,13.338,13.348,350000.0
2007-09-26 14:47:00,13.415,13.415,13.296,13.399,350000.0
2007-09-26 14:48:00,13.4,13.422,13.332,13.391,400000.0
2007-09-26 14:49:00,13.457,13.501,13.329,13.335,500000.0
2007-09-26 14:50:00,13.332,13.403,13.277,13.38,400000.0
2007-09-26 14:51:00,13.411,13.418,13.329,13.389,350000.0
2007-09-26 14:52:00,13.43,13.43,13.319,13.319,450000.0
2007-09-26 14:53:00,13.311,13.411,13.295,13.376,400000.0
2007-09-26 14:54:00,13.242,13.422,13.242,13.422,550000.0
2007-09-26 14:55:00,13.392,13.425,13.314,13.314,450000.0
2007-09-26 14:56:00,13.376,13.416,13.301,13.416,300000.0
2007-09-26 14:57:00,13.402,13.448,13.349,13.448,500000.0
2007-09-26 14:58:00,13.404,13.418,13.313,13.407,400000.0
2007-09-26 14:59:00,13.335,13.444,13.301,13.426,550000.0
2007-09-26 15:00:00,13.339,13.419,13.325,13.419,350000.0
2007-09-26 15:01:00,13.309,13.424,13.302,13.338,450000.0
2007-09-26 15:02:00,13.378,13.412,13.304,13.361,400000.0
2007-09-26 15:03:00,13.378,13.44,13.303,13.431,500000.0
2007-09-26 15:04:00,13.29,13.429,13.29,13.345,550000.0
2007-09-26 15:05:00,13.287,13.417,13.281,13.417,550000.0
2007-09-26 15:06:00,13.409,13.418,13.383,13.39,400000.0
2007-09-26 15:07:00,13.299,13.407,13.264,13.378,350000.0
2007-09-26 15:08:00,13.34,13.426,13.321,13.328,350000.0
2007-09-26 15:09:00,13.384,13.409,13.278,13.312,450000.0
2007-09-26 15:10:00,13.341,13.422,13.282,13.332,400000.0
2007-09-26 15:11:00,13.402,13.429,13.394,13.394,300000.0
2007-09-26 15:12:00,13.349,13.414,13.311,13.414,350000.0
2007-09-26 15:13:00,13.412,13.42,13.326,13.385,500000.0
2007-09-26 15:14:00,13.309,13.396,13.284,13.315,350000.0
2007-09-26 15:15:00,13.347,13.478,13.347,13.424,400000.0
2007-09-26 15:16:00,13.292,13.431,13.292,13.431,350000.0
2007-09-26 15:17:00,13.3,13.479,13.3,13.396,500000.0
2007-09-26 15:18:00,13.371,13.398,13.26,13.398,450000.0
2007-09-26 15:19:00,13.357,13.455,13.301,13.301,450000.0
2007-09-26 15:20:00,13.353,13.411,13.309,13.309,550000.0
2007-09-26 15:21:00,13.334,13.391,13.306,13.391,400000.0
2007-09-26 15:22:00,13.393,13.422,13.33,13.395,350000.0
2007-09-26 15:23:00,13.366,13.453,13.363,13.415,400000.0
2007-09-26 15:24:00,13.364,13.427,13.295,13.427,500000.0
2007-09-26 15:25:00,13.433,13.433,13.32,13.359,450000.0
2007-09-26 15:26:00,13.381,13.424,13.295,13.295,450000.0
2007-09-26 15:27:00,13.3,13.403,13.3,13.403,400000.0
2007-09-26 15:28:00,13.339,13.429,13.327,13.428,550000.0
2007-09-26 15:29:00,13.437,13.437,13.316,13.344,400000.0
2007-09-26 15:30:00,13.384,13.41,13.287,13.347,450000.0
2007-09-26 15:31:00,13.335,13.417,13.283,13.298,500000.0
2007-09-26 15:32:00,13.422,13.422,13.253,13.375,500000.0
2007-09-26 15:33:00,13.395,13.398,13.303,13.398,400000.0
2007-09-26 15:34:00,13.335,13.437,13.335,13.427,450000.0
2007-09-26 15:35:00,13.404,13.503,13.282,13.386,500000.0
2007-09-26 15:36:00,13.383,13.461,13.335,13.449,550000.0
2007-09-26 15:37:00,13.387,13.429,13.302,13.353,450000.0
2007-09-26 15:38:00,13.362,13.473,13.362,13.372,450000.0
2007-09-26 15:39:00,13.379,13.441,13.364,13.441,350000.0
2007-09-26 15:40:00,13.341,13.504,13.341,13.374,450000.0
2007-09-26 15:41:00,13.414,13.469,13.334,13.36,350000.0
2007-09-26 15:42:00,13.481,13.481,13.317,13.341,450000.0
2007-09-26 15:43:00,13.429,13.451,13.348,13.407,450000.0
2007-09-26 15:44:00,13.468,13.485,13.377,13.473,350000.0
2007-09-26 15:45:00,13.456,13.456,13.371,13.413,250000.0
2007-09-26 15:46:00,13.471,13.511,13.379,13.511,350000.0
2007-09-26 15:47:00,13.471,13.512,13.35,13.387,550000.0
2007-09-26 15:48:00,13.431,13.522,13.407,13.437,350000.0
2007-09-26 15:49:00,13.504,13.552,13.477,13.552,350000.0
2007-09-26 15:50:00,13.551,13.551,13.383,13.46,550000.0
2007-09-26 15:51:00,13.547,13.572,13.445,13.544,550000.0
2007-09-26 15:52:00,13.455,13.604,13.443,13.457,350000.0
2007-09-26 15:53:00,13.53,13.562,13.442,13.504,500000.0
2007-09-26 15:54:00,13.525,13.561,13.426,13.513,400000.0
2007-09-26 15:55:00,13.415,13.564,13.415,13.542,500000.0
2007-09-26 15:56:00,13.543,13.561,13.403,13.403,450000.0
2007-09-26 15:57:00,13.466,13.5,13.424,13.477,450000.0
2007-09-26 15:58:00,13.484,13.553,13.42,13.444,400000.0
2007-09-26 15:59:00,13.551,13.554,13.417,13.498,450000.0
2007-09-26 16:00:00,13.546,13.546,13.387,13.51,550000.0
2007-09-26 16:01:00,13.524,13.586,13.476,13.533,450000.0
2007-09-26 16:02:00,13.451,13.583,13.451,13.527,550000.0
2007-09-26 16:03:00,13.485,13.574,13.428,13.53,400000.0
2007-09-26 16:04:00,13.412,13.58,13.412,13.518,550000.0
2007-09-26 16:05:00,13.538,13.538,13.42,13.485,350000.0
2007-09-26 16:06:00,13.454,13.52,13.368,13.52,500000.0
2007-09-26 16:07:00,13.545,13.545,13.434,13.434,500000.0
2007-09-26 16:08:00,13.365,13.514,13.365,13.441,450000.0
2007-09-26 16:09:00,13.434,13.546,13.402,13.546,350000.0
2007-09-26 16:10:00,13.458,13.53,13.409,13.523,400000.0
2007-09-26 16:11:00,13.506,13.555,13.456,13.479,500000.0
2007-09-26 16:12:00,13.483,13.575,13.46,13.575,400000.0
2007-09-26 16:13:00,13.48,13.564,13.45,13.564,450000.0
2007-09-26 16:14:00,13.508,13.533,13.425,13.457,350000.0
2007-09-26 16:15:00,13.44,13.546,13.4,13.452,400000.0
2007-09-26 16:16:00,13.466,13.544,13.424,13.506,550000.0
2007-09-26 16:17:00,13.514,13.534,13.421,13.421,350000.0
2007-09-26 16:18:00,13.541,13.546,13.411,13.499,400000.0
2007-09-26 16:19:00,13.434,13.543,13.434,13.543,500000.0
2007-09-26 16:20:00,13.533,13.533,13.38,13.474,550000.0
2007-09-26 16:21:00,13.508,13.527,13.441,13.441,400000.0
2007-09-26 16:22:00,13.513,13.513,13.421,13.453,450000.0
2007-09-26 16:23:00,13.436,13.541,13.409,13.439,400000.0
2007-09-26 16:24:00,13.54,13.54,13.422,13.422,350000.0
2007-09-26 16:25:00,13.507,13.54,13.386,13.465,450000.0
2007-09-26 16:26:00,13.505,13.505,13.37,13.377,550000.0
2007-09-26 16:27:00,13.471,13.541,13.456,13.539,350000.0
2007-09-26 16:28:00,13.51,13.523,13.407,13.494,550000.0
2007-09-26 16:29:00,13.45,13.515,13.408,13.436,400000.0
2007-09-26 16:30:00,13.431,13.527,13.398,13.495,550000.0
2007-09-26 16:31:00,13.509,13.52,13.373,13.393,500000.0
2007-09-26 16:32:00,13.454,13.503,13.379,13.503,400000.0
2007-09-26 16:33:00,13.406,13.53,13.384,13.394,550000.0
2007-09-26 16:34:00,13.46,13.483,13.391,13.463,400000.0
2007-09-26 16:35:00,13.39,13.431,13.31,13.428,400000.0
2007-09-26 16:36:00,13.437,13.488,13.375,13.376,400000.0
2007-09-26 16:37:00,13.371,13.471,13.335,13.431,400000.0
2007-09-26 16:38:00,13.339,13.494,13.339,13.359,450000.0
2007-09-26 16:39:00,13.395,13.481,13.372,13.465,500000.0
2007-09-26 16:40:00,13.373,13.451,13.352,13.403,450000.0
2007-09-26 16:41:00,13.405,13.485,13.361,13.469,400000.0
2007-09-26 16:42:00,13.391,13.489,13.355,13.482,500000.0
2007-09-26 16:43:00,13.367,13.489,13.367,13.401,350000.0
2007-09-26 16:44:00,13.346,13.48,13.346,13.48,550000.0
2007-09-26 16:45:00,13.383,13.444,13.32,13.342,400000.0
2007-09-26 16:46:00,13.471,13.472,13.355,13.449,400000.0
2007-09-26 16:47:00,13.356,13.46,13.315,13.345,600000.0
2007-09-26 16:48:00,13.404,13.439,13.305,13.386,500000.0
2007-09-26 16:49:00,13.426,13.47,13.342,13.342,450000.0
2007-09-26 16:50:00,13.462,13.472,13.329,13.387,500000.0
2007-09-26 16:51:00,13.388,13.437,13.293,13.35,500000.0
2007-09-26 16:52:00,13.351,13.469,13.344,13.469,400000.0
2007-09-26 16:53:00,13.398,13.398,13.275,13.316,400000.0
2007-09-26 16:54:00,13.299,13.418,13.275,13.353,450000.0
2007-09-26 16:55:00,13.378,13.436,13.267,13.417,500000.0
2007-09-26 16:56:00,13.306,13.357,13.253,13.263,400000.0
2007-09-26 16:57:00,13.267,13.387,13.267,13.298,500000.0
2007-09-26 16:58:00,13.287,13.344,13.243,13.313,500000.0
2007-09-26 16:59:00,13.269,13.363,13.244,13.244,400000.0
2007-09-26 17:00:00,13.325,13.37,13.278,13.329,400000.0
2007-09-26 17:01:00,13.322,13.404,13.275,13.31,400000.0
2007-09-26 17:02:00,13.315,13.39,13.275,13.319,400000.0
2007-09-26 17:03:00,13.327,13.351,13.21,13.271,450000.0
2007-09-26 17:04:00,13.311,13.411,13.275,13.333,350000.0
2007-09-26 17:05:00,13.357,13.357,13.186,13.315,400000.0
2007-09-26 17:06:00,13.403,13.403,13.214,13.319,350000.0
2007-09-26 17:07:00,13.297,13.341,13.262,13.341,400000.0
2007-09-26 17:08:00,13.261,13.398,13.26,13.302,500000.0
2007-09-26 17:09:00,13.386,13.394,13.25,13.264,450000.0
2007-09-26 17:10:00,13.4,13.407,13.267,13.362,550000.0
2007-09-26 17:11:00,13.391,13.391,13.219,13.248,400000.0
2007-09-26 17:12:00,13.348,13.39,13.283,13.283,400000.0
2007-09-26 17:13:00,13.341,13.353,13.236,13.236,600000.0
2007-09-26 17:14:00,13.331,13.38,13.269,13.38,550000.0
2007-09-26 17:15:00,13.274,13.372,13.236,13.315,350000.0
2007-09-26 17:16:00,13.377,13.377,13.284,13.354,450000.0
2007-09-26 17:17:00,13.364,13.409,13.257,13.337,400000.0
2007-09-26 17:18:00,13.352,13.389,13.293,13.388,350000.0
2007-09-26 17:19:00,13.365,13.396,13.267,13.299,550000.0
2007-09-26 17:20:00,13.317,13.377,13.218,13.241,350000.0
2007-09-26 17:21:00,13.347,13.373,13.258,13.258,400000.0
2007-09-26 17:22:00,13.351,13.363,13.231,13.249,400000.0
2007-09-26 17:23:00,13.255,13.342,13.248,13.322,550000.0
2007-09-26 17:24:00,13.322,13.36,13.208,13.357,400000.0
2007-09-26 17:25:00,13.346,13.346,13.174,13.265,550000.0
2007-09-26 17:26:00,13.242,13.384,13.242,13.246,450000.0
2007-09-26 17:27:00,13.336,13.362,13.233,13.291,650000.0
2007-09-26 17:28:00,13.272,13.332,13.225,13.227,550000.0
2007-09-26 17:29:00,13.267,13.378,13.267,13.358,450000.0
2007-09-26 17:30:00,13.25,13.411,13.25,13.316,350000.0
2007-09-26 17:31:00,13.273,13.373,13.24,13.314,600000.0
2007-09-26 17:32:00,13.234,13.357,13.234,13.302,400000.0
2007-09-26 17:33:00,13.227,13.347,13.227,13.347,400000.0
2007-09-26 17:34:00,13.309,13.316,13.226,13.226,250000.0
2007-09-26 17:35:00,13.268,13.323,13.195,13.256,500000.0
2007-09-26 17:36:00,13.271,13.322,13.192,13.309,400000.0
2007-09-26 17:37:00,13.32,13.32,13.161,13.27,550000.0
2007-09-26 17:38:00,13.205,13.31,13.198,13.309,500000.0
2007-09-26 17:39:00,13.309,13.319,13.21,13.22,350000.0
2007-09-26 17:40:00,13.208,13.317,13.208,13.317,500000.0
2007-09-26 17:41:00,13.317,13.327,13.21,13.287,450000.0
2007-09-26 17:42:00,13.224,13.359,13.224,13.331,500000.0
2007-09-26 17:43:00,13.259,13.36,13.242,13.304,550000.0
2007-09-26 17:44:00,13.357,13.369,13.245,13.348,450000.0
2007-09-26 17:45:00,13.311,13.375,13.265,13.295,550000.0
2007-09-26 17:46:00,13.29,13.331,13.211,13.211,250000.0
2007-09-26 17:47:00,13.299,13.332,13.189,13.332,550000.0
2007-09-26 17:48:00,13.325,13.338,13.21,13.338,400000.0
2007-09-26 17:49:00,13.301,13.333,13.258,13.314,350000.0
2007-09-26 17:50:00,13.31,13.31,13.2,13.2,550000.0
2007-09-26 17:51:00,13.225,13.323,13.207,13.246,450000.0
2007-09-26 17:52:00,13.304,13.362,13.205,13.205,350000.0
2007-09-26 17:53:00,13.287,13.342,13.255,13.255,500000.0
2007-09-26 17:54:00,13.357,13.357,13.207,13.322,350000.0
2007-09-26 17:55:00,13.266,13.266,13.198,13.201,300000.0
2007-09-26 17:56:00,13.244,13.349,13.217,13.305,500000.0
2007-09-26 17:57:00,13.241,13.349,13.235,13.253,400000.0
2007-09-26 17:58:00,13.28,13.362,13.219,13.245,500000.0
2007-09-26 17:59:00,13.242,13.352,13.228,13.352,350000.0
2007-09-26 18:00:00,13.318,13.362,13.233,13.233,400000.0
2007-09-26 18:01:00,13.34,13.363,13.24,13.303,500000.0
2007-09-26 18:02:00,13.236,13.328,13.236,13.328,500000.0
2007-09-26 18:03:00,13.28,13.335,13.215,13.265,350000.0
2007-09-26 18:04:00,13.354,13.354,13.249,13.25,450000.0
2007-09-26 18:05:00,13.322,13.346,13.213,13.261,750000.0
2007-09-26 18:06:00,13.369,13.369,13.225,13.268,550000.0
2007-09-26 18:07:00,13.321,13.355,13.232,13.232,550000.0
2007-09-26 18:08:00,13.268,13.386,13.252,13.288,500000.0
2007-09-26 18:09:00,13.257,13.346,13.206,13.27,350000.0
2007-09-26 18:10:00,13.315,13.342,13.23,13.342,400000.0
2007-09-26 18:11:00,13.222,13.319,13.184,13.302,450000.0
2007-09-26 18:12:00,13.337,13.337,13.243,13.321,400000.0
2007-09-26 18:13:00,13.302,13.364,13.233,13.273,550000.0
2007-09-26 18:14:00,13.259,13.375,13.259,13.297,400000.0
2007-09-26 18:15:00,13.335,13.335,13.221,13.221,450000.0
2007-09-26 18:16:00,13.293,13.293,13.205,13.245,350000.0
2007-09-26 18:17:00,13.214,13.389,13.214,13.314,400000.0
2007-09-26 18:18:00,13.298,13.385,13.232,13.232,500000.0
2007-09-26 18:19:00,13.302,13.328,13.214,13.328,400000.0
2007-09-26 18:20:00,13.24,13.331,13.201,13.287,400000.0
2007-09-26 18:21:00,13.287,13.33,13.219,13.27,550000.0
2007-09-26 18:22:00,13.304,13.329,13.245,13.329,350000.0
2007-09-26 18:23:00,13.311,13.315,13.219,13.315,400000.0
2007-09-26 18:24:00,13.262,13.338,13.241,13.249,450000.0
2007-09-26 18:25:00,13.217,13.275,13.182,13.224,500000.0
2007-09-26 18:26:00,13.306,13.326,13.222,13.279,500000.0
2007-09-26 18:27:00,13.267,13.302,13.183,13.278,350000.0
2007-09-26 18:28:00,13.278,13.297,13.197,13.297,350000.0
2007-09-26 18:29:00,13.23,13.266,13.182,13.207,350000.0
2007-09-26 18:30:00,13.261,13.317,13.178,13.256,450000.0
2007-09-26 18:31:00,13.219,13.299,13.21,13.234,1550000.0
2007-09-26 18:32:00,13.197,13.299,13.161,13.234,450000.0
2007-09-26 18:33:00,13.152,13.272,13.152,13.227,400000.0
2007-09-26 18:34:00,13.2,13.332,13.185,13.294,350000.0
2007-09-26 18:35:00,13.254,13.33,13.254,13.266,350000.0
2007-09-26 18:36:00,13.308,13.323,13.246,13.305,400000.0
2007-09-26 18:37:00,13.205,13.296,13.17,13.296,400000.0
2007-09-26 18:38:00,13.27,13.327,13.182,13.241,450000.0
2007-09-26 18:39:00,13.298,13.303,13.194,13.279,400000.0
2007-09-26 18:40:00,13.233,13.367,13.233,13.248,300000.0
2007-09-26 18:41:00,13.35,13.35,13.208,13.226,400000.0
2007-09-26 18:42:00,13.262,13.319,13.213,13.229,450000.0
2007-09-26 18:43:00,13.332,13.332,13.179,13.283,400000.0
2007-09-26 18:44:00,13.231,13.297,13.149,13.283,500000.0
2007-09-26 18:45:00,13.221,13.277,13.221,13.234,350000.0
2007-09-26 18:46:00,13.272,13.289,13.136,13.289,500000.0
2007-09-26 18:47:00,13.282,13.319,13.193,13.255,550000.0
2007-09-26 18:48:00,13.287,13.329,13.201,13.201,400000.0
2007-09-26 18:49:00,13.272,13.344,13.272,13.338,400000.0
2007-09-26 18:50:00,13.313,13.361,13.219,13.342,400000.0
2007-09-26 18:51:00,13.326,13.381,13.274,13.275,450000.0
2007-09-26 18:52:00,13.334,13.386,13.235,13.27,550000.0
2007-09-26 18:53:00,13.322,13.339,13.263,13.339,450000.0
2007-09-26 18:54:00,13.277,13.315,13.184,13.315,450000.0
2007-09-26 18:55:00,13.229,13.334,13.214,13.303,250000.0
2007-09-26 18:56:00,13.282,13.34,13.234,13.278,450000.0
2007-09-26 18:57:00,13.368,13.368,13.247,13.314,450000.0
2007-09-26 18:58:00,13.304,13.407,13.269,13.357,400000.0
2007-09-26 18:59:00,13.249,13.317,13.249,13.285,450000.0
2007-09-26 19:00:00,13.253,13.355,13.185,13.355,350000.0
2007-09-26 19:01:00,13.258,13.324,13.22,13.314,500000.0
2007-09-26 19:02:00,13.361,13.361,13.261,13.345,300000.0
2007-09-26 19:03:00,13.37,13.383,13.277,13.374,350000.0
2007-09-26 19:04:00,13.294,13.382,13.228,13.365,450000.0
2007-09-26 19:05:00,13.3,13.391,13.3,13.327,350000.0
2007-09-26 19:06:00,13.337,13.414,13.267,13.311,400000.0
2007-09-26 19:07:00,13.394,13.394,13.252,13.252,350000.0
2007-09-26 19:08:00,13.239,13.374,13.239,13.374,450000.0
2007-09-26 19:09:00,13.279,13.314,13.229,13.249,350000.0
2007-09-26 19:10:00,13.353,13.375,13.255,13.375,550000.0
2007-09-26 19:11:00,13.26,13.378,13.248,13.378,500000.0
2007-09-26 19:12:00,13.299,13.39,13.299,13.377,350000.0
2007-09-26 19:13:00,13.359,13.359,13.226,13.226,400000.0
2007-09-26 19:14:00,13.366,13.368,13.255,13.337,550000.0
2007-09-26 19:15:00,13.319,13.374,13.255,13.302,350000.0
2007-09-26 19:16:00,13.396,13.396,13.312,13.338,350000.0
2007-09-26 19:17:00,13.367,13.4,13.287,13.4,350000.0
2007-09-26 19:18:00,13.287,13.396,13.287,13.352,350000.0
2007-09-26 19:19:00,13.396,13.407,13.29,13.407,350000.0
2007-09-26 19:20:00,13.374,13.387,13.286,13.338,350000.0
2007-09-26 19:21:00,13.32,13.382,13.273,13.346,350000.0
2007-09-26 19:22:00,13.39,13.413,13.286,13.315,400000.0
2007-09-26 19:23:00,13.33,13.41,13.272,13.407,350000.0
2007-09-26 19:24:00,13.305,13.411,13.242,13.271,350000.0
2007-09-26 19:25:00,13.362,13.362,13.229,13.273,400000.0
2007-09-26 19:26:00,13.352,13.354,13.227,13.312,550000.0
2007-09-26 19:27:00,13.312,13.366,13.303,13.366,200000.0
2007-09-26 19:28:00,13.233,13.35,13.233,13.32,400000.0
2007-09-26 19:29:00,13.268,13.388,13.248,13.293,400000.0
2007-09-26 19:30:00,13.234,13.339,13.198,13.198,400000.0
2007-09-26 19:31:00,13.308,13.341,13.202,13.279,550000.0
2007-09-26 19:32:00,13.254,13.343,13.218,13.31,400000.0
2007-09-26 19:33:00,13.341,13.341,13.205,13.279,400000.0
2007-09-26 19:34:00,13.353,13.377,13.271,13.325,350000.0
2007-09-26 19:35:00,13.348,13.348,13.228,13.263,400000.0
2007-09-26 19:36:00,13.291,13.312,13.24,13.264,550000.0
2007-09-26 19:37:00,13.245,13.364,13.245,13.308,550000.0
2007-09-26 19:38:00,13.34,13.34,13.23,13.279,400000.0
2007-09-26 19:39:00,13.317,13.387,13.242,13.242,300000.0
2007-09-26 19:40:00,13.222,13.336,13.222,13.311,400000.0
2007-09-26 19:42:00,13.312,13.342,13.242,13.242,400000.0
2007-09-26 19:43:00,13.262,13.374,13.238,13.238,250000.0
2007-09-26 19:44:00,13.244,13.339,13.239,13.317,550000.0
2007-09-26 19:45:00,13.332,13.382,13.233,13.259,450000.0
2007-09-26 19:46:00,13.299,13.361,13.201,13.361,400000.0
2007-09-26 19:47:00,13.296,13.321,13.206,13.315,450000.0
2007-09-26 19:48:00,13.22,13.355,13.22,13.355,350000.0
2007-09-26 19:49:00,13.34,13.341,13.34,13.341,100000.0
2007-09-26 19:50:00,13.35,13.35,13.218,13.301,550000.0
2007-09-26 19:51:00,13.351,13.359,13.275,13.285,400000.0
2007-09-26 19:52:00,13.298,13.325,13.216,13.239,500000.0
2007-09-26 19:53:00,13.209,13.328,13.209,13.289,250000.0
2007-09-26 19:54:00,13.333,13.368,13.279,13.368,450000.0
2007-09-26 19:55:00,13.257,13.321,13.23,13.313,450000.0
2007-09-26 19:56:00,13.34,13.345,13.197,13.345,500000.0
2007-09-26 19:57:00,13.357,13.399,13.233,13.233,400000.0
2007-09-26 19:58:00,13.255,13.361,13.255,13.361,400000.0
2007-09-26 19:59:00,13.302,13.365,13.251,13.251,500000.0
2007-09-26 20:00:00,13.298,13.387,13.248,13.248,450000.0
2007-09-26 20:01:00,13.253,13.328,13.209,13.209,350000.0
2007-09-26 20:02:00,13.246,13.25,13.235,13.25,150000.0
2007-09-26 20:05:00,13.204,13.304,13.172,13.304,400000.0
2007-09-26 20:06:00,13.275,13.324,13.211,13.242,450000.0
2007-09-26 20:07:00,13.196,13.196,13.179,13.179,100000.0
2007-09-26 20:08:00,13.188,13.308,13.188,13.308,100000.0
2007-09-26 20:09:00,13.268,13.351,13.237,13.351,450000.0
2007-09-26 20:10:00,13.234,13.329,13.215,13.266,350000.0
2007-09-26 20:11:00,13.228,13.345,13.205,13.218,500000.0
2007-09-26 20:12:00,13.248,13.354,13.241,13.265,350000.0
2007-09-26 20:13:00,13.238,13.305,13.174,13.174,300000.0
2007-09-26 20:14:00,13.251,13.349,13.225,13.255,400000.0
2007-09-26 20:15:00,13.319,13.345,13.256,13.284,300000.0
2007-09-26 20:16:00,13.362,13.362,13.267,13.295,300000.0
2007-09-26 20:17:00,13.266,13.34,13.21,13.229,550000.0
2007-09-26 20:18:00,13.238,13.338,13.231,13.273,550000.0
2007-09-26 20:19:00,13.237,13.237,13.237,13.237,50000.0
2007-09-26 20:20:00,13.342,13.35,13.318,13.318,250000.0
2007-09-26 20:21:00,13.294,13.319,13.242,13.319,300000.0
2007-09-26 20:22:00,13.33,13.33,13.261,13.274,350000.0
2007-09-26 20:23:00,13.273,13.352,13.273,13.352,100000.0
2007-09-26 20:24:00,13.343,13.353,13.246,13.343,350000.0
2007-09-26 20:25:00,13.31,13.347,13.25,13.319,350000.0
2007-09-26 20:26:00,13.302,13.309,13.218,13.285,400000.0
2007-09-26 20:28:00,13.298,13.377,13.275,13.275,300000.0
2007-09-26 20:29:00,13.306,13.367,13.306,13.367,150000.0
2007-09-26 20:30:00,13.358,13.358,13.258,13.258,150000.0
2007-09-26 20:32:00,13.373,13.373,13.245,13.346,350000.0
2007-09-26 20:35:00,13.261,13.327,13.229,13.323,400000.0
2007-09-26 20:36:00,13.326,13.381,13.254,13.313,300000.0
2007-09-26 20:37:00,13.319,13.376,13.278,13.278,350000.0
2007-09-26 20:38:00,13.332,13.332,13.234,13.234,100000.0
2007-09-26 20:39:00,13.293,13.339,13.201,13.33,350000.0
2007-09-26 20:40:00,13.258,13.354,13.234,13.234,550000.0
2007-09-26 20:41:00,13.281,13.281,13.281,13.281,50000.0
2007-09-26 20:42:00,13.265,13.265,13.265,13.265,50000.0
2007-09-26 20:43:00,13.213,13.332,13.213,13.332,300000.0
2007-09-26 20:44:00,13.23,13.357,13.23,13.318,350000.0
2007-09-26 20:46:00,13.227,13.394,13.227,13.341,350000.0
2007-09-26 20:47:00,13.199,13.319,13.199,13.319,250000.0
2007-09-26 20:48:00,13.244,13.359,13.244,13.359,100000.0
2007-09-26 20:49:00,13.299,13.299,13.169,13.188,350000.0
2007-09-26 20:50:00,13.365,13.378,13.246,13.378,550000.0
2007-09-26 20:51:00,13.252,13.299,13.19,13.214,350000.0
2007-09-26 20:52:00,13.332,13.332,13.19,13.252,450000.0
2007-09-26 20:53:00,13.241,13.331,13.213,13.331,200000.0
2007-09-26 20:54:00,13.239,13.268,13.239,13.268,100000.0
2007-09-26 20:55:00,13.28,13.328,13.248,13.248,250000.0
2007-09-26 20:56:00,13.375,13.384,13.26,13.26,300000.0
2007-09-26 20:57:00,13.249,13.341,13.237,13.291,300000.0
2007-09-26 20:58:00,13.266,13.357,13.252,13.259,400000.0
2007-09-26 20:59:00,13.289,13.404,13.272,13.272,500000.0
2007-09-26 21:00:00,13.342,13.381,13.282,13.282,400000.0
2007-09-26 21:03:00,13.292,13.381,13.218,13.381,350000.0
2007-09-26 21:04:00,13.362,13.386,13.237,13.335,450000.0
2007-09-26 21:05:00,13.25,13.338,13.198,13.285,350000.0
2007-09-26 21:07:00,13.338,13.379,13.243,13.351,300000.0
2007-09-26 21:08:00,13.273,13.334,13.273,13.325,200000.0
2007-09-26 21:09:00,13.323,13.323,13.227,13.227,300000.0
2007-09-26 21:10:00,13.227,13.309,13.223,13.223,200000.0
2007-09-26 21:12:00,13.361,13.361,13.255,13.255,150000.0
2007-09-26 21:15:00,13.388,13.388,13.371,13.371,100000.0
2007-09-26 21:16:00,13.339,13.339,13.339,13.339,50000.0
2007-09-26 21:17:00,13.375,13.375,13.292,13.292,100000.0
2007-09-26 21:20:00,13.232,13.362,13.227,13.288,450000.0
2007-09-26 21:21:00,13.336,13.369,13.336,13.369,100000.0
2007-09-26 21:22:00,13.288,13.334,13.242,13.264,300000.0
2007-09-26 21:23:00,13.252,13.305,13.252,13.305,150000.0
2007-09-26 21:24:00,13.354,13.388,13.257,13.281,350000.0
2007-09-26 21:25:00,13.396,13.396,13.263,13.318,350000.0
2007-09-26 21:26:00,13.353,13.37,13.249,13.37,400000.0
2007-09-26 21:27:00,13.317,13.426,13.275,13.275,450000.0
2007-09-26 21:28:00,13.326,13.343,13.243,13.243,400000.0
2007-09-26 21:29:00,13.318,13.395,13.279,13.307,600000.0
2007-09-26 21:30:00,13.306,13.345,13.202,13.238,400000.0
2007-09-26 21:33:00,13.248,13.347,13.229,13.347,400000.0
2007-09-26 21:34:00,13.27,13.366,13.27,13.325,150000.0
2007-09-26 21:40:00,13.372,13.372,13.27,13.27,150000.0
2007-09-26 21:46:00,13.311,13.382,13.311,13.382,150000.0
2007-09-26 21:47:00,13.331,13.331,13.252,13.252,150000.0
2007-09-26 21:50:00,13.286,13.382,13.243,13.382,300000.0
2007-09-26 21:52:00,13.407,13.407,13.305,13.305,150000.0
2007-09-26 21:54:00,13.36,13.36,13.255,13.255,150000.0
2007-09-26 21:59:00,13.2,13.352,13.2,13.352,400000.0
2007-09-26 22:00:00,13.315,13.315,13.315,13.315,50000.0
2007-09-26 22:04:00,13.361,13.361,13.255,13.255,150000.0
2007-09-26 22:06:00,13.375,13.375,13.276,13.276,150000.0
2007-09-26 22:10:00,13.376,13.376,13.243,13.243,100000.0
2007-09-26 22:11:00,13.323,13.36,13.287,13.36,200000.0
2007-09-26 22:15:00,13.318,13.35,13.264,13.35,300000.0
2007-09-26 22:16:00,13.361,13.361,13.361,13.361,50000.0
2007-09-26 22:20:00,13.372,13.372,13.27,13.27,150000.0
2007-09-26 22:21:00,13.263,13.369,13.263,13.369,100000.0
2007-09-26 22:23:00,13.386,13.386,13.284,13.284,150000.0
2007-09-26 22:26:00,13.33,13.364,13.258,13.364,450000.0
2007-09-26 22:30:00,13.369,13.372,13.231,13.369,400000.0
2007-09-26 22:31:00,13.367,13.367,13.226,13.361,200000.0
2007-09-26 22:32:00,13.364,13.37,13.363,13.37,200000.0
2007-09-26 22:35:00,13.379,13.379,13.278,13.278,150000.0
2007-09-26 22:38:00,13.365,13.375,13.365,13.375,100000.0
2007-09-26 22:40:00,13.372,13.372,13.27,13.27,150000.0
2007-09-26 22:48:00,13.257,13.39,13.257,13.268,250000.0
2007-09-26 22:50:00,13.296,13.357,13.261,13.289,250000.0
2007-09-26 22:51:00,13.313,13.358,13.223,13.223,450000.0
2007-09-26 22:52:00,13.343,13.343,13.262,13.288,300000.0
2007-09-26 23:00:00,13.371,13.371,13.259,13.259,150000.0
2007-09-26 23:07:00,13.326,13.326,13.238,13.238,100000.0
2007-09-26 23:08:00,13.308,13.323,13.228,13.305,350000.0
2007-09-26 23:09:00,13.275,13.294,13.275,13.294,100000.0
2007-09-26 23:10:00,13.294,13.294,13.291,13.291,100000.0
2007-09-26 23:11:00,13.34,13.341,13.256,13.341,200000.0
2007-09-26 23:12:00,13.315,13.349,13.243,13.349,450000.0
2007-09-26 23:14:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:15:00,13.295,13.397,13.295,13.397,100000.0
2007-09-26 23:17:00,13.383,13.383,13.285,13.285,150000.0
2007-09-26 23:20:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:30:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:37:00,13.325,13.359,13.253,13.359,450000.0
2007-09-26 23:39:00,13.37,13.37,13.264,13.264,150000.0
2007-09-26 23:40:00,13.256,13.363,13.256,13.363,100000.0
2007-09-26 23:47:00,13.361,13.361,13.255,13.255,150000.0
2007-09-26 23:49:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:50:00,13.25,13.352,13.25,13.352,100000.0
2007-09-26 23:56:00,13.373,13.373,13.275,13.275,150000.0
2007-09-27 00:00:00,13.364,13.364,13.271,13.271,150000.0
2007-09-27 00:02:00,13.367,13.367,13.265,13.265,150000.0
2007-09-27 00:03:00,13.25,13.352,13.25,13.352,100000.0
2007-09-27 00:06:00,13.272,13.352,13.25,13.25,200000.0
2007-09-27 00:07:00,13.309,13.372,13.27,13.365,200000.0
2007-09-27 00:08:00,13.289,13.33,13.263,13.263,250000.0
2007-09-27 00:09:00,13.249,13.249,13.249,13.249,50000.0
2007-09-27 00:10:00,13.234,13.249,13.227,13.227,150000.0
2007-09-27 00:11:00,13.383,13.383,13.302,13.302,200000.0
2007-09-27 00:16:00,13.369,13.369,13.267,13.267,150000.0
2007-09-27 00:18:00,13.269,13.323,13.26,13.323,150000.0
2007-09-27 00:20:00,13.342,13.342,13.24,13.24,150000.0
2007-09-27 00:23:00,13.345,13.345,13.275,13.275,150000.0
2007-09-27 00:24:00,13.224,13.375,13.224,13.261,300000.0
2007-09-27 00:25:00,13.279,13.394,13.249,13.249,200000.0
2007-09-27 00:26:00,13.27,13.27,13.206,13.233,150000.0
2007-09-27 00:30:00,13.335,13.335,13.254,13.254,100000.0
2007-09-27 00:31:00,13.355,13.355,13.311,13.311,100000.0
2007-09-27 00:32:00,13.38,13.408,13.295,13.328,600000.0
2007-09-27 00:33:00,13.294,13.294,13.294,13.294,50000.0
2007-09-27 00:36:00,13.233,13.233,13.233,13.233,50000.0
2007-09-27 00:37:00,13.213,13.213,13.213,13.213,50000.0
2007-09-27 00:38:00,13.326,13.326,13.193,13.193,150000.0
2007-09-27 00:40:00,13.329,13.329,13.184,13.248,800000.0
2007-09-27 00:42:00,13.349,13.349,13.195,13.232,300000.0
2007-09-27 00:43:00,13.214,13.252,13.214,13.248,250000.0
2007-09-27 00:44:00,13.234,13.352,13.234,13.268,500000.0
2007-09-27 00:48:00,13.293,13.332,13.219,13.309,450000.0
2007-09-27 00:50:00,13.342,13.342,13.24,13.24,150000.0
2007-09-27 00:51:00,13.25,13.352,13.25,13.352,100000.0
2007-09-27 00:52:00,13.234,13.236,13.234,13.236,100000.0
2007-09-27 01:00:00,13.343,13.343,13.23,13.23,150000.0
2007-09-27 01:03:00,13.348,13.351,13.231,13.351,350000.0
2007-09-27 01:05:00,13.374,13.374,13.276,13.276,150000.0
2007-09-27 01:10:00,13.239,13.256,13.23,13.256,150000.0
2007-09-27 01:11:00,13.313,13.327,13.216,13.216,250000.0
2007-09-27 01:12:00,13.308,13.328,13.308,13.328,100000.0
2007-09-27 01:20:00,13.193,13.299,13.178,13.24,400000.0
2007-09-27 01:22:00,13.358,13.358,13.358,13.358,50000.0
2007-09-27 01:23:00,13.224,13.343,13.224,13.31,400000.0
2007-09-27 01:24:00,13.363,13.363,13.363,13.363,50000.0
2007-09-27 01:26:00,13.285,13.377,13.282,13.282,200000.0
2007-09-27 01:27:00,13.298,13.4,13.298,13.38,200000.0
2007-09-27 01:30:00,13.31,13.342,13.24,13.24,250000.0
2007-09-27 01:31:00,13.269,13.269,13.266,13.266,100000.0
2007-09-27 01:33:00,13.302,13.342,13.222,13.342,450000.0
2007-09-27 01:35:00,13.208,13.343,13.208,13.343,150000.0
2007-09-27 01:40:00,13.233,13.344,13.226,13.344,650000.0
2007-09-27 01:41:00,13.342,13.342,13.342,13.342,50000.0
2007-09-27 01:42:00,13.264,13.354,13.264,13.354,100000.0
2007-09-27 01:43:00,13.304,13.334,13.304,13.334,100000.0
2007-09-27 01:48:00,13.452,13.452,13.35,13.35,150000.0
2007-09-27 01:50:00,13.314,13.324,13.214,13.279,650000.0
2007-09-27 01:56:00,13.37,13.37,13.265,13.265,150000.0
2007-09-27 02:00:00,13.335,13.335,13.227,13.227,150000.0
2007-09-27 02:02:00,13.325,13.333,13.25,13.25,250000.0
2007-09-27 02:03:00,13.329,13.329,13.257,13.257,150000.0
2007-09-27 02:04:00,13.298,13.309,13.222,13.309,150000.0
2007-09-27 02:05:00,13.239,13.266,13.239,13.266,100000.0
2007-09-27 02:06:00,13.26,13.36,13.26,13.266,350000.0
2007-09-27 02:08:00,13.349,13.349,13.349,13.349,50000.0
2007-09-27 02:09:00,13.315,13.35,13.257,13.257,300000.0
2007-09-27 02:10:00,13.24,13.354,13.24,13.309,250000.0
2007-09-27 02:12:00,13.314,13.314,13.314,13.314,50000.0
2007-09-27 02:13:00,13.259,13.26,13.246,13.246,150000.0
2007-09-27 02:17:00,13.349,13.349,13.234,13.284,200000.0
2007-09-27 02:20:00,13.251,13.339,13.225,13.339,400000.0
2007-09-27 02:25:00,13.348,13.361,13.348,13.361,100000.0
2007-09-27 02:26:00,13.33,13.386,13.33,13.386,100000.0
2007-09-27 02:29:00,13.25,13.336,13.203,13.304,550000.0
2007-09-27 02:30:00,13.287,13.287,13.287,13.287,50000.0
2007-09-27 02:34:00,13.372,13.372,13.27,13.27,150000.0
2007-09-27 02:40:00,13.264,13.341,13.226,13.287,450000.0
2007-09-27 02:50:00,13.342,13.342,13.24,13.24,150000.0
2007-09-27 02:53:00,13.353,13.353,13.252,13.252,150000.0
2007-09-27 02:54:00,13.274,13.378,13.274,13.378,100000.0
2007-09-27 03:00:00,13.354,13.354,13.261,13.261,150000.0
2007-09-27 03:01:00,13.273,13.369,13.273,13.369,100000.0
2007-09-27 03:02:00,13.23,13.23,13.23,13.23,100000.0
2007-09-27 03:03:00,13.24,13.342,13.24,13.342,100000.0
2007-09-27 03:07:00,13.258,13.309,13.258,13.309,100000.0
2007-09-27 03:08:00,13.256,13.256,13.201,13.201,100000.0
2007-09-27 03:09:00,13.275,13.309,13.203,13.309,450000.0
2007-09-27 03:10:00,13.201,13.201,13.2,13.2,100000.0
2007-09-27 03:12:00,13.342,13.342,13.24,13.24,150000.0
2007-09-27 03:13:00,13.235,13.337,13.235,13.337,100000.0
2007-09-27 03:14:00,13.232,13.233,13.232,13.233,100000.0
2007-09-27 03:16:00,13.37,13.37,13.28,13.29,200000.0
2007-09-27 03:17:00,13.267,13.267,13.267,13.267,50000.0
2007-09-27 03:18:00,13.255,13.303,13.255,13.303,100000.0
2007-09-27 03:19:00,13.247,13.324,13.239,13.243,350000.0
2007-09-27 03:20:00,13.293,13.293,13.293,13.293,100000.0
2007-09-27 03:21:00,13.344,13.344,13.267,13.267,100000.0
2007-09-27 03:25:00,13.269,13.349,13.253,13.324,350000.0
2007-09-27 03:27:00,13.299,13.299,13.299,13.299,50000.0
2007-09-27 03:28:00,13.296,13.296,13.296,13.296,50000.0
2007-09-27 03:29:00,13.265,13.299,13.193,13.299,550000.0
2007-09-27 03:30:00,13.235,13.291,13.235,13.291,100000.0
2007-09-27 03:32:00,13.324,13.324,13.198,13.22,300000.0
2007-09-27 03:33:00,13.289,13.342,13.232,13.232,200000.0
2007-09-27 03:34:00,13.208,13.301,13.206,13.262,350000.0
2007-09-27 03:35:00,13.269,13.286,13.198,13.286,250000.0
2007-09-27 03:38:00,13.316,13.322,13.272,13.286,200000.0
2007-09-27 03:39:00,13.265,13.299,13.193,13.299,450000.0
2007-09-27 03:40:00,13.25,13.271,13.25,13.271,150000.0
2007-09-27 03:43:00,13.322,13.322,13.22,13.22,150000.0
2007-09-27 03:44:00,13.23,13.332,13.23,13.332,100000.0
2007-09-27 03:45:00,13.273,13.277,13.273,13.277,100000.0
2007-09-27 03:48:00,13.33,13.33,13.237,13.237,100000.0
2007-09-27 03:50:00,13.332,13.332,13.23,13.23,150000.0
2007-09-27 03:56:00,13.242,13.242,13.228,13.228,150000.0
2007-09-27 03:57:00,13.206,13.301,13.193,13.193,200000.0
2007-09-27 04:00:00,13.204,13.274,13.204,13.274,100000.0
2007-09-27 04:01:00,13.279,13.323,13.212,13.306,450000.0
2007-09-27 04:10:00,13.342,13.342,13.24,13.24,150000.0
2007-09-27 04:13:00,13.361,13.361,13.256,13.256,150000.0
2007-09-27 04:19:00,13.256,13.335,13.2,13.2,450000.0
2007-09-27 04:20:00,13.198,13.234,13.198,13.234,100000.0
2007-09-27 04:21:00,13.258,13.258,13.258,13.258,50000.0
2007-09-27 04:24:00,13.331,13.331,13.225,13.225,150000.0
2007-09-27 04:30:00,13.28,13.28,13.188,13.194,150000.0
2007-09-27 04:31:00,13.261,13.31,13.261,13.305,150000.0
2007-09-27 04:32:00,13.29,13.332,13.214,13.332,450000.0
2007-09-27 04:33:00,13.345,13.345,13.263,13.263,100000.0
2007-09-27 04:34:00,13.352,13.375,13.256,13.256,250000.0
2007-09-27 04:35:00,13.349,13.364,13.239,13.364,150000.0
2007-09-27 04:36:00,13.284,13.284,13.284,13.284,50000.0
2007-09-27 04:37:00,13.321,13.332,13.196,13.236,650000.0
2007-09-27 04:38:00,13.309,13.309,13.309,13.309,50000.0
2007-09-27 04:39:00,13.292,13.333,13.216,13.333,450000.0
2007-09-27 04:40:00,13.316,13.35,13.316,13.35,100000.0
2007-09-27 04:50:00,13.363,13.363,13.262,13.262,150000.0
2007-09-27 04:51:00,13.27,13.372,13.27,13.372,100000.0
2007-09-27 04:54:00,13.363,13.363,13.261,13.261,150000.0
2007-09-27 04:55:00,13.277,13.375,13.277,13.375,100000.0
2007-09-27 05:00:00,13.352,13.352,13.25,13.25,150000.0
2007-09-27 05:04:00,13.28,13.28,13.253,13.253,100000.0
2007-09-27 05:05:00,13.213,13.352,13.213,13.269,300000.0
2007-09-27 05:10:00,13.257,13.354,13.239,13.354,450000.0
2007-09-27 05:15:00,13.352,13.369,13.259,13.259,150000.0
2007-09-27 05:18:00,13.212,13.281,13.212,13.281,100000.0
2007-09-27 05:19:00,13.3,13.342,13.235,13.331,450000.0
2007-09-27 05:20:00,13.294,13.306,13.294,13.306,100000.0
2007-09-27 05:27:00,13.372,13.372,13.274,13.274,150000.0
2007-09-27 05:30:00,13.259,13.348,13.259,13.319,250000.0
2007-09-27 05:31:00,13.386,13.402,13.269,13.269,350000.0
2007-09-27 05:34:00,13.371,13.371,13.265,13.265,150000.0
2007-09-27 05:37:00,13.363,13.363,13.265,13.265,150000.0
2007-09-27 05:40:00,13.223,13.356,13.223,13.356,400000.0
2007-09-27 05:46:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 05:50:00,13.361,13.361,13.258,13.258,150000.0
2007-09-27 05:52:00,13.331,13.372,13.25,13.25,200000.0
2007-09-27 05:53:00,13.263,13.264,13.263,13.264,100000.0
2007-09-27 05:54:00,13.251,13.251,13.251,13.251,100000.0
2007-09-27 05:56:00,13.382,13.382,13.28,13.28,150000.0
2007-09-27 05:57:00,13.279,13.378,13.279,13.378,100000.0
2007-09-27 05:58:00,13.27,13.27,13.27,13.27,100000.0
2007-09-27 06:00:00,13.392,13.392,13.29,13.29,150000.0
2007-09-27 06:03:00,13.378,13.383,13.228,13.269,500000.0
2007-09-27 06:04:00,13.388,13.388,13.252,13.252,350000.0
2007-09-27 06:06:00,13.336,13.336,13.329,13.329,100000.0
2007-09-27 06:07:00,13.337,13.337,13.267,13.314,200000.0
2007-09-27 06:10:00,13.329,13.344,13.329,13.344,100000.0
2007-09-27 06:14:00,13.351,13.402,13.291,13.402,500000.0
2007-09-27 06:18:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 06:20:00,13.382,13.382,13.267,13.346,200000.0
2007-09-27 06:22:00,13.289,13.306,13.287,13.306,250000.0
2007-09-27 06:23:00,13.312,13.382,13.282,13.304,350000.0
2007-09-27 06:24:00,13.298,13.298,13.271,13.271,100000.0
2007-09-27 06:26:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 06:30:00,13.344,13.386,13.29,13.29,250000.0
2007-09-27 06:31:00,13.3,13.382,13.28,13.382,150000.0
2007-09-27 06:33:00,13.349,13.393,13.282,13.393,250000.0
2007-09-27 06:34:00,13.228,13.358,13.223,13.323,550000.0
2007-09-27 06:35:00,13.317,13.391,13.254,13.319,400000.0
2007-09-27 06:37:00,13.378,13.388,13.245,13.365,250000.0
2007-09-27 06:38:00,13.299,13.357,13.262,13.357,250000.0
2007-09-27 06:39:00,13.351,13.351,13.221,13.324,650000.0
2007-09-27 06:40:00,13.29,13.35,13.29,13.34,300000.0
2007-09-27 06:41:00,13.327,13.386,13.277,13.384,400000.0
2007-09-27 06:42:00,13.328,13.328,13.259,13.259,100000.0
2007-09-27 06:43:00,13.372,13.393,13.302,13.393,450000.0
2007-09-27 06:44:00,13.387,13.387,13.387,13.387,50000.0
2007-09-27 06:45:00,13.282,13.363,13.221,13.308,550000.0
2007-09-27 06:46:00,13.26,13.371,13.255,13.371,200000.0
2007-09-27 06:47:00,13.348,13.348,13.261,13.331,250000.0
2007-09-27 06:48:00,13.262,13.28,13.262,13.28,100000.0
2007-09-27 06:49:00,13.282,13.363,13.277,13.335,350000.0
2007-09-27 06:50:00,13.363,13.363,13.171,13.241,400000.0
2007-09-27 06:51:00,13.37,13.37,13.337,13.358,200000.0
2007-09-27 06:52:00,13.379,13.379,13.377,13.377,100000.0
2007-09-27 06:53:00,13.382,13.382,13.292,13.314,150000.0
2007-09-27 06:54:00,13.319,13.377,13.284,13.377,200000.0
2007-09-27 06:55:00,13.269,13.386,13.256,13.31,550000.0
2007-09-27 06:56:00,13.253,13.287,13.253,13.287,100000.0
2007-09-27 06:57:00,13.22,13.341,13.22,13.341,350000.0
2007-09-27 07:00:00,13.298,13.406,13.294,13.362,250000.0
2007-09-27 07:01:00,13.342,13.401,13.278,13.278,200000.0
2007-09-27 07:05:00,13.373,13.373,13.239,13.373,450000.0
2007-09-27 07:06:00,13.349,13.349,13.214,13.214,450000.0
2007-09-27 07:07:00,13.39,13.39,13.226,13.323,250000.0
2007-09-27 07:08:00,13.257,13.368,13.245,13.245,400000.0
2007-09-27 07:09:00,13.331,13.365,13.271,13.295,400000.0
2007-09-27 07:10:00,13.353,13.372,13.279,13.334,350000.0
2007-09-27 07:11:00,13.313,13.37,13.268,13.37,400000.0
2007-09-27 07:12:00,13.371,13.371,13.279,13.279,100000.0
2007-09-27 07:13:00,13.356,13.38,13.287,13.375,350000.0
2007-09-27 07:14:00,13.237,13.296,13.23,13.259,200000.0
2007-09-27 07:15:00,13.242,13.332,13.242,13.332,100000.0
2007-09-27 07:16:00,13.23,13.364,13.23,13.364,350000.0
2007-09-27 07:18:00,13.257,13.346,13.256,13.321,300000.0
2007-09-27 07:19:00,13.309,13.361,13.223,13.308,400000.0
2007-09-27 07:20:00,13.271,13.458,13.271,13.383,400000.0
2007-09-27 07:26:00,13.396,13.396,13.311,13.311,300000.0
2007-09-27 07:27:00,13.351,13.351,13.319,13.319,100000.0
2007-09-27 07:28:00,13.261,13.261,13.261,13.261,50000.0
2007-09-27 07:29:00,13.354,13.358,13.257,13.257,400000.0
2007-09-27 07:30:00,13.31,13.388,13.31,13.388,300000.0
2007-09-27 07:31:00,13.337,13.385,13.254,13.254,300000.0
2007-09-27 07:32:00,13.361,13.361,13.336,13.336,100000.0
2007-09-27 07:33:00,13.376,13.387,13.246,13.266,350000.0
2007-09-27 07:34:00,13.349,13.349,13.258,13.258,150000.0
2007-09-27 07:35:00,13.254,13.348,13.23,13.331,350000.0
2007-09-27 07:36:00,13.274,13.369,13.233,13.233,350000.0
2007-09-27 07:37:00,13.344,13.348,13.344,13.348,100000.0
2007-09-27 07:38:00,13.363,13.363,13.231,13.287,300000.0
2007-09-27 07:39:00,13.23,13.328,13.23,13.328,150000.0
2007-09-27 07:40:00,13.298,13.352,13.286,13.286,150000.0
2007-09-27 07:41:00,13.341,13.364,13.256,13.256,400000.0
2007-09-27 07:42:00,13.371,13.371,13.313,13.313,100000.0
2007-09-27 07:43:00,13.283,13.41,13.275,13.401,300000.0
2007-09-27 07:44:00,13.321,13.353,13.309,13.311,350000.0
2007-09-27 07:45:00,13.28,13.308,13.28,13.308,150000.0
2007-09-27 07:50:00,13.311,13.381,13.23,13.283,700000.0
2007-09-27 07:51:00,13.381,13.381,13.22,13.22,350000.0
2007-09-27 07:52:00,13.365,13.365,13.297,13.337,250000.0
2007-09-27 07:53:00,13.263,13.365,13.222,13.339,350000.0
2007-09-27 07:54:00,13.361,13.37,13.301,13.311,400000.0
2007-09-27 07:55:00,13.348,13.394,13.295,13.371,350000.0
2007-09-27 07:56:00,13.276,13.346,13.228,13.253,350000.0
2007-09-27 07:57:00,13.36,13.38,13.287,13.287,350000.0
2007-09-27 07:58:00,13.338,13.395,13.259,13.395,400000.0
2007-09-27 07:59:00,13.263,13.373,13.223,13.326,700000.0
2007-09-27 08:00:00,13.367,13.383,13.265,13.354,550000.0
2007-09-27 08:01:00,13.264,13.423,13.259,13.259,350000.0
2007-09-27 08:02:00,13.379,13.379,13.251,13.302,300000.0
2007-09-27 08:03:00,13.374,13.374,13.314,13.352,300000.0
2007-09-27 08:04:00,13.374,13.433,13.304,13.384,450000.0
2007-09-27 08:05:00,13.361,13.368,13.307,13.312,250000.0
2007-09-27 08:06:00,13.368,13.415,13.253,13.384,400000.0
2007-09-27 08:07:00,13.263,13.372,13.263,13.299,250000.0
2007-09-27 08:08:00,13.332,13.377,13.332,13.377,100000.0
2007-09-27 08:09:00,13.355,13.381,13.258,13.289,550000.0
2007-09-27 08:10:00,13.394,13.396,13.278,13.37,400000.0
2007-09-27 08:11:00,13.339,13.367,13.274,13.274,400000.0
2007-09-27 08:12:00,13.334,13.361,13.237,13.237,500000.0
2007-09-27 08:13:00,13.353,13.366,13.261,13.331,350000.0
2007-09-27 08:14:00,13.293,13.381,13.246,13.271,400000.0
2007-09-27 08:15:00,13.332,13.363,13.281,13.361,500000.0
2007-09-27 08:16:00,13.225,13.396,13.225,13.27,500000.0
2007-09-27 08:17:00,13.357,13.39,13.267,13.267,350000.0
2007-09-27 08:18:00,13.371,13.399,13.247,13.324,550000.0
2007-09-27 08:19:00,13.292,13.385,13.235,13.255,400000.0
2007-09-27 08:20:00,13.328,13.39,13.288,13.372,350000.0
2007-09-27 08:21:00,13.304,13.412,13.263,13.271,500000.0
2007-09-27 08:22:00,13.294,13.383,13.26,13.381,450000.0
2007-09-27 08:23:00,13.212,13.375,13.212,13.375,400000.0
2007-09-27 08:24:00,13.313,13.372,13.248,13.367,400000.0
2007-09-27 08:25:00,13.332,13.353,13.253,13.281,550000.0
2007-09-27 08:26:00,13.236,13.374,13.236,13.374,400000.0
2007-09-27 08:27:00,13.331,13.374,13.272,13.323,550000.0
2007-09-27 08:29:00,13.391,13.41,13.289,13.289,350000.0
2007-09-27 08:30:00,13.244,13.371,13.244,13.273,350000.0
2007-09-27 08:31:00,13.331,13.363,13.274,13.282,400000.0
2007-09-27 08:32:00,13.326,13.361,13.326,13.361,100000.0
2007-09-27 08:33:00,13.364,13.364,13.221,13.329,400000.0
2007-09-27 08:34:00,13.269,13.458,13.269,13.371,400000.0
2007-09-27 08:35:00,13.371,13.385,13.271,13.271,350000.0
2007-09-27 08:36:00,13.303,13.344,13.247,13.344,350000.0
2007-09-27 08:37:00,13.334,13.388,13.288,13.388,450000.0
2007-09-27 08:38:00,13.342,13.4,13.277,13.367,500000.0
2007-09-27 08:39:00,13.338,13.367,13.21,13.258,500000.0
2007-09-27 08:40:00,13.316,13.395,13.282,13.304,450000.0
2007-09-27 08:41:00,13.249,13.383,13.239,13.276,500000.0
2007-09-27 08:42:00,13.291,13.369,13.248,13.259,500000.0
2007-09-27 08:43:00,13.4,13.4,13.325,13.327,350000.0
2007-09-27 08:44:00,13.399,13.402,13.31,13.402,350000.0
2007-09-27 08:45:00,13.37,13.377,13.29,13.29,350000.0
2007-09-27 08:46:00,13.347,13.379,13.241,13.37,350000.0
2007-09-27 08:47:00,13.295,13.347,13.295,13.347,250000.0
2007-09-27 08:48:00,13.244,13.328,13.244,13.287,450000.0
2007-09-27 08:49:00,13.29,13.376,13.282,13.374,550000.0
2007-09-27 08:50:00,13.34,13.427,13.34,13.41,350000.0
2007-09-27 08:51:00,13.369,13.404,13.315,13.353,450000.0
2007-09-27 08:52:00,13.278,13.378,13.276,13.291,550000.0
2007-09-27 08:53:00,13.281,13.422,13.281,13.31,350000.0
2007-09-27 08:54:00,13.394,13.394,13.267,13.364,400000.0
2007-09-27 08:55:00,13.364,13.418,13.272,13.341,550000.0
2007-09-27 08:56:00,13.381,13.395,13.277,13.364,500000.0
2007-09-27 08:57:00,13.33,13.374,13.285,13.374,350000.0
2007-09-27 08:58:00,13.37,13.37,13.27,13.306,400000.0
2007-09-27 08:59:00,13.358,13.384,13.299,13.317,250000.0
2007-09-27 09:00:00,13.298,13.394,13.238,13.394,350000.0
2007-09-27 09:01:00,13.308,13.386,13.263,13.358,250000.0
2007-09-27 09:02:00,13.347,13.378,13.273,13.317,500000.0
2007-09-27 09:03:00,13.253,13.334,13.25,13.298,500000.0
2007-09-27 09:04:00,13.39,13.39,13.272,13.298,400000.0
2007-09-27 09:05:00,13.383,13.39,13.307,13.39,450000.0
2007-09-27 09:06:00,13.427,13.427,13.261,13.357,400000.0
2007-09-27 09:07:00,13.304,13.391,13.273,13.273,550000.0
2007-09-27 09:08:00,13.409,13.409,13.262,13.378,400000.0
2007-09-27 09:09:00,13.338,13.42,13.295,13.315,400000.0
2007-09-27 09:10:00,13.342,13.402,13.282,13.282,400000.0
2007-09-27 09:11:00,13.412,13.488,13.322,13.431,400000.0
2007-09-27 09:12:00,13.314,13.399,13.308,13.35,300000.0
2007-09-27 09:13:00,13.355,13.381,13.278,13.278,450000.0
2007-09-27 09:14:00,13.387,13.417,13.354,13.406,350000.0
2007-09-27 09:15:00,13.417,13.426,13.308,13.326,550000.0
2007-09-27 09:16:00,13.39,13.479,13.339,13.423,400000.0
2007-09-27 09:17:00,13.382,13.397,13.251,13.263,350000.0
2007-09-27 09:18:00,13.331,13.446,13.331,13.405,500000.0
2007-09-27 09:19:00,13.398,13.421,13.301,13.321,500000.0
2007-09-27 09:20:00,13.425,13.451,13.342,13.43,400000.0
2007-09-27 09:21:00,13.352,13.433,13.317,13.424,500000.0
2007-09-27 09:22:00,13.388,13.433,13.292,13.416,550000.0
2007-09-27 09:23:00,13.326,13.414,13.271,13.393,450000.0
2007-09-27 09:24:00,13.338,13.41,13.279,13.41,400000.0
2007-09-27 09:25:00,13.373,13.445,13.358,13.417,350000.0
2007-09-27 09:26:00,13.304,13.401,13.287,13.401,450000.0
2007-09-27 09:27:00,13.325,13.38,13.281,13.369,500000.0
2007-09-27 09:28:00,13.431,13.431,13.274,13.387,350000.0
2007-09-27 09:29:00,13.39,13.401,13.327,13.401,500000.0
2007-09-27 09:30:00,13.396,13.43,13.293,13.43,500000.0
2007-09-27 09:31:00,13.37,13.399,13.279,13.283,250000.0
2007-09-27 09:33:00,13.288,13.397,13.288,13.324,500000.0
2007-09-27 09:34:00,13.333,13.389,13.294,13.319,400000.0
2007-09-27 09:36:00,13.343,13.428,13.288,13.291,500000.0
2007-09-27 09:37:00,13.395,13.395,13.26,13.322,550000.0
2007-09-27 09:39:00,13.423,13.423,13.271,13.391,500000.0
2007-09-27 09:40:00,13.287,13.381,13.228,13.242,550000.0
2007-09-27 09:41:00,13.379,13.387,13.295,13.311,500000.0
2007-09-27 09:42:00,13.308,13.384,13.298,13.308,500000.0
2007-09-27 09:43:00,13.263,13.394,13.263,13.394,500000.0
2007-09-27 09:44:00,13.304,13.389,13.268,13.31,350000.0
2007-09-27 09:45:00,13.34,13.391,13.285,13.39,500000.0
2007-09-27 09:46:00,13.325,13.421,13.286,13.286,350000.0
2007-09-27 09:47:00,13.297,13.378,13.295,13.34,400000.0
2007-09-27 09:48:00,13.383,13.383,13.254,13.298,450000.0
2007-09-27 09:49:00,13.246,13.383,13.246,13.25,400000.0
2007-09-27 09:50:00,13.328,13.377,13.321,13.321,350000.0
2007-09-27 09:52:00,13.368,13.381,13.238,13.318,400000.0
2007-09-27 09:53:00,13.285,13.377,13.255,13.371,400000.0
2007-09-27 09:54:00,13.321,13.357,13.261,13.328,350000.0
2007-09-27 09:55:00,13.394,13.394,13.274,13.378,550000.0
2007-09-27 09:56:00,13.358,13.373,13.261,13.308,250000.0
2007-09-27 09:57:00,13.345,13.416,13.282,13.384,550000.0
2007-09-27 09:58:00,13.309,13.392,13.285,13.345,400000.0
2007-09-27 09:59:00,13.304,13.39,13.256,13.387,450000.0
2007-09-27 10:00:00,13.382,13.382,13.233,13.36,550000.0
2007-09-27 10:01:00,13.409,13.409,13.302,13.303,350000.0
2007-09-27 10:02:00,13.36,13.39,13.28,13.321,450000.0
2007-09-27 10:03:00,13.274,13.407,13.274,13.366,550000.0
2007-09-27 10:04:00,13.366,13.408,13.318,13.389,300000.0
2007-09-27 10:06:00,13.304,13.342,13.259,13.342,350000.0
2007-09-27 10:08:00,13.334,13.419,13.302,13.419,500000.0
2007-09-27 10:09:00,13.313,13.388,13.265,13.377,600000.0
2007-09-27 10:10:00,13.322,13.391,13.27,13.308,350000.0
2007-09-27 10:13:00,13.274,13.379,13.269,13.379,550000.0
2007-09-27 10:14:00,13.345,13.421,13.338,13.421,400000.0
2007-09-27 10:15:00,13.384,13.406,13.251,13.352,400000.0
2007-09-27 10:17:00,13.332,13.375,13.289,13.289,400000.0
2007-09-27 10:20:00,13.316,13.376,13.288,13.288,550000.0
2007-09-27 10:21:00,13.319,13.397,13.256,13.378,500000.0
2007-09-27 10:22:00,13.401,13.407,13.297,13.38,500000.0
2007-09-27 10:23:00,13.271,13.381,13.243,13.381,350000.0
2007-09-27 10:24:00,13.376,13.386,13.328,13.36,350000.0
2007-09-27 10:25:00,13.319,13.429,13.291,13.361,450000.0
2007-09-27 10:26:00,13.376,13.389,13.268,13.387,500000.0
2007-09-27 10:27:00,13.411,13.44,13.33,13.385,500000.0
2007-09-27 10:28:00,13.354,13.385,13.268,13.268,450000.0
2007-09-27 10:29:00,13.42,13.42,13.261,13.366,500000.0
2007-09-27 10:30:00,13.392,13.397,13.272,13.355,500000.0
2007-09-27 10:31:00,13.41,13.41,13.289,13.337,350000.0
2007-09-27 10:33:00,13.284,13.368,13.279,13.333,450000.0
2007-09-27 10:34:00,13.343,13.398,13.298,13.365,350000.0
2007-09-27 10:35:00,13.316,13.376,13.302,13.315,400000.0
2007-09-27 10:36:00,13.282,13.405,13.282,13.365,400000.0
2007-09-27 10:37:00,13.42,13.42,13.262,13.383,500000.0
2007-09-27 10:38:00,13.251,13.378,13.251,13.293,500000.0
2007-09-27 10:40:00,13.312,13.406,13.248,13.282,400000.0
2007-09-27 10:41:00,13.364,13.402,13.314,13.358,400000.0
2007-09-27 10:42:00,13.38,13.421,13.313,13.419,350000.0
2007-09-27 10:43:00,13.416,13.416,13.276,13.292,350000.0
2007-09-27 10:44:00,13.351,13.364,13.239,13.284,450000.0
2007-09-27 10:45:00,13.392,13.398,13.26,13.261,400000.0
2007-09-27 10:46:00,13.348,13.444,13.307,13.364,350000.0
2007-09-27 10:47:00,13.291,13.396,13.26,13.26,350000.0
2007-09-27 10:48:00,13.259,13.383,13.209,13.383,350000.0
2007-09-27 10:49:00,13.38,13.414,13.296,13.409,500000.0
2007-09-27 10:50:00,13.344,13.354,13.272,13.354,500000.0
2007-09-27 10:51:00,13.345,13.387,13.256,13.312,450000.0
2007-09-27 10:52:00,13.355,13.393,13.247,13.356,500000.0
2007-09-27 10:53:00,13.339,13.394,13.258,13.272,350000.0
2007-09-27 10:54:00,13.361,13.386,13.295,13.319,550000.0
2007-09-27 10:55:00,13.378,13.389,13.315,13.315,450000.0
2007-09-27 10:56:00,13.404,13.407,13.27,13.385,550000.0
2007-09-27 10:57:00,13.4,13.4,13.256,13.385,400000.0
2007-09-27 10:59:00,13.375,13.375,13.226,13.226,450000.0
2007-09-27 11:00:00,13.313,13.399,13.263,13.306,350000.0
2007-09-27 11:01:00,13.309,13.417,13.279,13.327,550000.0
2007-09-27 11:02:00,13.395,13.395,13.246,13.313,400000.0
2007-09-27 11:03:00,13.333,13.436,13.236,13.289,550000.0
2007-09-27 11:04:00,13.383,13.405,13.244,13.352,550000.0
2007-09-27 11:06:00,13.364,13.416,13.261,13.299,500000.0
2007-09-27 11:07:00,13.297,13.411,13.284,13.39,400000.0
2007-09-27 11:08:00,13.363,13.363,13.265,13.291,400000.0
2007-09-27 11:09:00,13.366,13.366,13.253,13.347,500000.0
2007-09-27 11:10:00,13.228,13.348,13.228,13.274,400000.0
2007-09-27 11:11:00,13.356,13.379,13.248,13.346,350000.0
2007-09-27 11:12:00,13.401,13.416,13.304,13.317,350000.0
2007-09-27 11:13:00,13.383,13.422,13.286,13.394,500000.0
2007-09-27 11:14:00,13.276,13.366,13.239,13.366,400000.0
2007-09-27 11:15:00,13.289,13.289,13.276,13.276,100000.0
2007-09-27 11:16:00,13.35,13.369,13.271,13.271,350000.0
2007-09-27 11:17:00,13.386,13.392,13.303,13.303,350000.0
2007-09-27 11:18:00,13.39,13.395,13.297,13.387,350000.0
2007-09-27 11:19:00,13.333,13.442,13.312,13.434,550000.0
2007-09-27 11:20:00,13.435,13.435,13.311,13.338,450000.0
2007-09-27 11:21:00,13.424,13.424,13.283,13.283,450000.0
2007-09-27 11:22:00,13.342,13.361,13.277,13.277,350000.0
2007-09-27 11:23:00,13.341,13.406,13.26,13.297,500000.0
2007-09-27 11:24:00,13.377,13.432,13.301,13.383,550000.0
2007-09-27 11:25:00,13.343,13.389,13.331,13.389,300000.0
2007-09-27 11:27:00,13.318,13.432,13.318,13.432,500000.0
2007-09-27 11:28:00,13.262,13.381,13.233,13.381,350000.0
2007-09-27 11:29:00,13.349,13.417,13.308,13.343,500000.0
2007-09-27 11:30:00,13.354,13.399,13.283,13.319,450000.0
2007-09-27 11:31:00,13.389,13.433,13.306,13.377,500000.0
2007-09-27 11:33:00,13.286,13.398,13.286,13.355,450000.0
2007-09-27 11:34:00,13.395,13.395,13.269,13.38,400000.0
2007-09-27 11:35:00,13.386,13.406,13.266,13.337,450000.0
2007-09-27 11:36:00,13.238,13.386,13.221,13.386,550000.0
2007-09-27 11:37:00,13.404,13.404,13.223,13.292,400000.0
2007-09-27 11:38:00,13.373,13.38,13.272,13.38,400000.0
2007-09-27 11:39:00,13.303,13.433,13.275,13.336,350000.0
2007-09-27 11:40:00,13.342,13.415,13.317,13.317,550000.0
2007-09-27 11:41:00,13.31,13.424,13.31,13.398,350000.0
2007-09-27 11:42:00,13.324,13.424,13.261,13.424,500000.0
2007-09-27 11:43:00,13.408,13.423,13.305,13.423,350000.0
2007-09-27 11:44:00,13.407,13.42,13.304,13.369,450000.0
2007-09-27 11:45:00,13.289,13.375,13.248,13.375,550000.0
2007-09-27 11:46:00,13.378,13.442,13.304,13.332,400000.0
2007-09-27 11:47:00,13.374,13.446,13.33,13.37,550000.0
2007-09-27 11:48:00,13.385,13.422,13.326,13.415,400000.0
2007-09-27 11:49:00,13.38,13.45,13.305,13.388,350000.0
2007-09-27 11:50:00,13.38,13.437,13.321,13.437,350000.0
2007-09-27 11:51:00,13.405,13.431,13.298,13.381,550000.0
2007-09-27 11:52:00,13.339,13.445,13.301,13.42,450000.0
2007-09-27 11:53:00,13.335,13.472,13.335,13.367,400000.0
2007-09-27 11:54:00,13.369,13.405,13.301,13.382,550000.0
2007-09-27 11:55:00,13.383,13.443,13.329,13.443,350000.0
2007-09-27 11:56:00,13.386,13.426,13.354,13.364,350000.0
2007-09-27 11:57:00,13.442,13.479,13.369,13.429,450000.0
2007-09-27 11:58:00,13.358,13.47,13.342,13.455,350000.0
2007-09-27 11:59:00,13.421,13.472,13.367,13.412,450000.0
2007-09-27 12:00:00,13.426,13.432,13.336,13.336,350000.0
2007-09-27 12:01:00,13.464,13.464,13.344,13.376,500000.0
2007-09-27 12:02:00,13.453,13.466,13.427,13.462,350000.0
2007-09-27 12:03:00,13.348,13.441,13.319,13.412,1000000.0
2007-09-27 12:04:00,13.442,13.46,13.359,13.46,400000.0
2007-09-27 12:05:00,13.436,13.462,13.336,13.381,350000.0
2007-09-27 12:06:00,13.444,13.456,13.385,13.456,350000.0
2007-09-27 12:07:00,13.358,13.43,13.347,13.347,350000.0
2007-09-27 12:08:00,13.452,13.459,13.325,13.459,450000.0
2007-09-27 12:09:00,13.356,13.439,13.352,13.385,350000.0
2007-09-27 12:10:00,13.423,13.459,13.356,13.409,400000.0
2007-09-27 12:11:00,13.331,13.453,13.304,13.453,500000.0
2007-09-27 12:12:00,13.292,13.424,13.292,13.335,350000.0
2007-09-27 12:13:00,13.354,13.444,13.316,13.409,550000.0
2007-09-27 12:14:00,13.436,13.468,13.339,13.46,400000.0
2007-09-27 12:15:00,13.389,13.473,13.324,13.356,400000.0
2007-09-27 12:16:00,13.436,13.436,13.308,13.37,400000.0
2007-09-27 12:17:00,13.42,13.453,13.392,13.453,400000.0
2007-09-27 12:18:00,13.431,13.431,13.318,13.339,450000.0
2007-09-27 12:19:00,13.364,13.442,13.289,13.309,450000.0
2007-09-27 12:20:00,13.365,13.446,13.277,13.349,500000.0
2007-09-27 12:21:00,13.326,13.436,13.326,13.416,400000.0
2007-09-27 12:22:00,13.322,13.448,13.309,13.339,450000.0
2007-09-27 12:23:00,13.427,13.474,13.342,13.342,400000.0
2007-09-27 12:24:00,13.439,13.439,13.331,13.408,600000.0
2007-09-27 12:25:00,13.433,13.443,13.307,13.361,500000.0
2007-09-27 12:26:00,13.418,13.425,13.31,13.38,450000.0
2007-09-27 12:27:00,13.428,13.47,13.362,13.441,550000.0
2007-09-27 12:28:00,13.386,13.386,13.281,13.295,550000.0
2007-09-27 12:29:00,13.451,13.451,13.357,13.423,450000.0
2007-09-27 12:30:00,13.416,13.427,13.322,13.402,500000.0
2007-09-27 12:31:00,13.422,13.422,13.346,13.395,350000.0
2007-09-27 12:32:00,13.364,13.427,13.328,13.414,400000.0
2007-09-27 12:33:00,13.371,13.4,13.298,13.34,350000.0
2007-09-27 12:34:00,13.416,13.476,13.348,13.348,350000.0
2007-09-27 12:35:00,13.448,13.451,13.35,13.429,500000.0
2007-09-27 12:36:00,13.483,13.486,13.34,13.409,350000.0
2007-09-27 12:37:00,13.356,13.435,13.288,13.419,550000.0
2007-09-27 12:38:00,13.316,13.423,13.316,13.366,450000.0
2007-09-27 12:39:00,13.422,13.438,13.293,13.389,450000.0
2007-09-27 12:40:00,13.402,13.461,13.317,13.461,450000.0
2007-09-27 12:41:00,13.395,13.453,13.316,13.453,450000.0
2007-09-27 12:42:00,13.335,13.449,13.335,13.388,400000.0
2007-09-27 12:43:00,13.394,13.452,13.33,13.361,500000.0
2007-09-27 12:44:00,13.418,13.418,13.311,13.333,250000.0
2007-09-27 12:45:00,13.404,13.461,13.338,13.36,500000.0
2007-09-27 12:46:00,13.408,13.417,13.362,13.417,350000.0
2007-09-27 12:47:00,13.382,13.494,13.348,13.382,450000.0
2007-09-27 12:48:00,13.361,13.458,13.322,13.439,550000.0
2007-09-27 12:49:00,13.4,13.494,13.359,13.359,450000.0
2007-09-27 12:50:00,13.371,13.476,13.371,13.423,400000.0
2007-09-27 12:51:00,13.374,13.455,13.337,13.438,350000.0
2007-09-27 12:52:00,13.383,13.464,13.359,13.438,500000.0
2007-09-27 12:53:00,13.374,13.477,13.374,13.459,500000.0
2007-09-27 12:54:00,13.449,13.475,13.359,13.415,450000.0
2007-09-27 12:55:00,13.34,13.424,13.34,13.378,350000.0
2007-09-27 12:56:00,13.361,13.455,13.361,13.391,500000.0
2007-09-27 12:57:00,13.369,13.464,13.369,13.464,350000.0
2007-09-27 12:58:00,13.371,13.457,13.314,13.352,400000.0
2007-09-27 12:59:00,13.465,13.472,13.364,13.364,350000.0
2007-09-27 13:00:00,13.457,13.47,13.382,13.47,350000.0
2007-09-27 13:01:00,13.317,13.45,13.317,13.404,400000.0
2007-09-27 13:02:00,13.347,13.449,13.343,13.4,400000.0
2007-09-27 13:03:00,13.364,13.452,13.337,13.337,450000.0
2007-09-27 13:04:00,13.4,13.466,13.336,13.353,450000.0
2007-09-27 13:05:00,13.347,13.473,13.347,13.46,550000.0
2007-09-27 13:06:00,13.466,13.466,13.327,13.426,450000.0
2007-09-27 13:07:00,13.422,13.462,13.319,13.426,400000.0
2007-09-27 13:08:00,13.385,13.522,13.378,13.378,400000.0
2007-09-27 13:09:00,13.481,13.507,13.377,13.377,450000.0
2007-09-27 13:10:00,13.417,13.424,13.308,13.341,500000.0
2007-09-27 13:11:00,13.355,13.454,13.355,13.414,400000.0
2007-09-27 13:12:00,13.47,13.539,13.42,13.42,550000.0
2007-09-27 13:13:00,13.501,13.508,13.39,13.483,450000.0
2007-09-27 13:14:00,13.382,13.517,13.382,13.502,350000.0
2007-09-27 13:15:00,13.415,13.499,13.348,13.435,400000.0
2007-09-27 13:16:00,13.464,13.464,13.336,13.424,350000.0
2007-09-27 13:17:00,13.38,13.453,13.36,13.453,500000.0
2007-09-27 13:18:00,13.464,13.473,13.401,13.462,350000.0
2007-09-27 13:19:00,13.477,13.485,13.372,13.485,400000.0
2007-09-27 13:20:00,13.392,13.459,13.347,13.41,500000.0
2007-09-27 13:21:00,13.363,13.523,13.362,13.388,350000.0
2007-09-27 13:22:00,13.507,13.507,13.396,13.44,400000.0
2007-09-27 13:23:00,13.481,13.512,13.405,13.512,400000.0
2007-09-27 13:24:00,13.429,13.513,13.396,13.513,400000.0
2007-09-27 13:25:00,13.514,13.539,13.458,13.516,350000.0
2007-09-27 13:26:00,13.517,13.539,13.432,13.518,500000.0
2007-09-27 13:27:00,13.448,13.546,13.443,13.476,500000.0
2007-09-27 13:28:00,13.451,13.517,13.396,13.49,400000.0
2007-09-27 13:29:00,13.51,13.51,13.355,13.467,350000.0
2007-09-27 13:30:00,13.429,13.548,13.42,13.43,550000.0
2007-09-27 13:31:00,13.529,13.536,13.407,13.444,350000.0
2007-09-27 13:32:00,13.438,13.524,13.371,13.456,500000.0
2007-09-27 13:33:00,13.51,13.53,13.415,13.447,500000.0
2007-09-27 13:34:00,13.376,13.527,13.376,13.416,350000.0
2007-09-27 13:35:00,13.47,13.485,13.385,13.453,400000.0
2007-09-27 13:36:00,13.4,13.476,13.355,13.451,450000.0
2007-09-27 13:37:00,13.403,13.489,13.39,13.445,350000.0
2007-09-27 13:38:00,13.383,13.493,13.341,13.493,400000.0
2007-09-27 13:39:00,13.466,13.485,13.375,13.473,500000.0
2007-09-27 13:40:00,13.476,13.512,13.377,13.485,350000.0
2007-09-27 13:41:00,13.399,13.465,13.368,13.382,350000.0
2007-09-27 13:42:00,13.475,13.483,13.401,13.467,350000.0
2007-09-27 13:43:00,13.466,13.508,13.372,13.472,500000.0
2007-09-27 13:44:00,13.371,13.483,13.348,13.403,350000.0
2007-09-27 13:45:00,13.411,13.554,13.411,13.487,400000.0
2007-09-27 13:47:00,13.385,13.478,13.367,13.392,300000.0
2007-09-27 13:48:00,13.378,13.5,13.351,13.41,450000.0
2007-09-27 13:49:00,13.364,13.499,13.364,13.474,350000.0
2007-09-27 13:50:00,13.459,13.491,13.388,13.479,500000.0
2007-09-27 13:51:00,13.406,13.513,13.401,13.449,550000.0
2007-09-27 13:52:00,13.529,13.531,13.4,13.508,350000.0
2007-09-27 13:53:00,13.443,13.531,13.443,13.456,450000.0
2007-09-27 13:54:00,13.533,13.533,13.356,13.51,400000.0
2007-09-27 13:55:00,13.491,13.533,13.473,13.505,350000.0
2007-09-27 13:56:00,13.515,13.515,13.422,13.422,350000.0
2007-09-27 13:57:00,13.478,13.526,13.419,13.419,400000.0
2007-09-27 13:58:00,13.501,13.543,13.436,13.543,400000.0
2007-09-27 13:59:00,13.408,13.514,13.36,13.514,450000.0
2007-09-27 14:00:00,13.479,13.491,13.371,13.462,350000.0
2007-09-27 14:01:00,13.432,13.489,13.375,13.489,350000.0
2007-09-27 14:02:00,13.516,13.518,13.408,13.465,350000.0
2007-09-27 14:03:00,13.504,13.504,13.429,13.498,350000.0
2007-09-27 14:04:00,13.436,13.544,13.436,13.537,350000.0
2007-09-27 14:05:00,13.503,13.513,13.359,13.413,400000.0
2007-09-27 14:06:00,13.366,13.531,13.366,13.474,350000.0
2007-09-27 14:07:00,13.443,13.545,13.443,13.488,400000.0
2007-09-27 14:08:00,13.486,13.52,13.405,13.484,550000.0
2007-09-27 14:09:00,13.382,13.522,13.376,13.42,550000.0
2007-09-27 14:10:00,13.373,13.492,13.373,13.439,350000.0
2007-09-27 14:11:00,13.513,13.515,13.473,13.515,350000.0
2007-09-27 14:12:00,13.483,13.514,13.402,13.514,400000.0
2007-09-27 14:13:00,13.47,13.511,13.407,13.427,450000.0
2007-09-27 14:14:00,13.54,13.54,13.414,13.444,350000.0
2007-09-27 14:15:00,13.392,13.521,13.354,13.404,500000.0
2007-09-27 14:16:00,13.482,13.542,13.408,13.491,350000.0
2007-09-27 14:17:00,13.489,13.495,13.412,13.445,450000.0
2007-09-27 14:18:00,13.41,13.534,13.41,13.433,400000.0
2007-09-27 14:19:00,13.55,13.586,13.453,13.541,500000.0
2007-09-27 14:20:00,13.451,13.551,13.451,13.463,350000.0
2007-09-27 14:21:00,13.549,13.552,13.432,13.432,350000.0
2007-09-27 14:22:00,13.448,13.575,13.448,13.501,400000.0
2007-09-27 14:23:00,13.541,13.541,13.427,13.451,650000.0
2007-09-27 14:24:00,13.565,13.573,13.433,13.457,350000.0
2007-09-27 14:25:00,13.422,13.559,13.422,13.511,400000.0
2007-09-27 14:26:00,13.477,13.548,13.43,13.461,350000.0
2007-09-27 14:27:00,13.518,13.541,13.452,13.533,400000.0
2007-09-27 14:28:00,13.553,13.553,13.432,13.453,400000.0
2007-09-27 14:29:00,13.542,13.56,13.457,13.457,450000.0
2007-09-27 14:30:00,13.534,13.564,13.435,13.525,400000.0
2007-09-27 14:31:00,13.451,13.571,13.451,13.553,400000.0
2007-09-27 14:32:00,13.449,13.539,13.449,13.531,400000.0
2007-09-27 14:33:00,13.5,13.558,13.46,13.558,400000.0
2007-09-27 14:34:00,13.527,13.552,13.417,13.417,450000.0
2007-09-27 14:35:00,13.538,13.549,13.481,13.481,350000.0
2007-09-27 14:36:00,13.464,13.565,13.43,13.542,450000.0
2007-09-27 14:37:00,13.441,13.555,13.403,13.547,550000.0
2007-09-27 14:38:00,13.536,13.549,13.454,13.491,400000.0
2007-09-27 14:39:00,13.526,13.563,13.438,13.532,550000.0
2007-09-27 14:40:00,13.538,13.538,13.39,13.49,550000.0
2007-09-27 14:41:00,13.478,13.531,13.443,13.531,350000.0
2007-09-27 14:42:00,13.461,13.489,13.367,13.374,400000.0
2007-09-27 14:43:00,13.482,13.519,13.381,13.519,500000.0
2007-09-27 14:44:00,13.421,13.498,13.402,13.481,450000.0
2007-09-27 14:45:00,13.476,13.514,13.441,13.496,400000.0
2007-09-27 14:46:00,13.475,13.498,13.423,13.426,350000.0
2007-09-27 14:47:00,13.487,13.519,13.395,13.5,350000.0
2007-09-27 14:48:00,13.468,13.519,13.426,13.497,400000.0
2007-09-27 14:49:00,13.5,13.507,13.36,13.36,500000.0
2007-09-27 14:50:00,13.397,13.465,13.328,13.453,400000.0
2007-09-27 14:51:00,13.473,13.483,13.37,13.44,350000.0
2007-09-27 14:52:00,13.49,13.49,13.387,13.407,450000.0
2007-09-27 14:53:00,13.386,13.463,13.36,13.425,400000.0
2007-09-27 14:54:00,13.385,13.548,13.385,13.49,550000.0
2007-09-27 14:55:00,13.454,13.492,13.377,13.377,450000.0
2007-09-27 14:56:00,13.434,13.478,13.362,13.465,400000.0
2007-09-27 14:57:00,13.458,13.5,13.409,13.498,500000.0
2007-09-27 14:58:00,13.478,13.489,13.386,13.477,400000.0
2007-09-27 14:59:00,13.408,13.481,13.328,13.481,550000.0
2007-09-27 15:00:00,13.398,13.486,13.367,13.486,350000.0
2007-09-27 15:01:00,13.367,13.476,13.353,13.398,450000.0
2007-09-27 15:02:00,13.456,13.505,13.385,13.438,400000.0
2007-09-27 15:03:00,13.45,13.503,13.365,13.503,500000.0
2007-09-27 15:04:00,13.39,13.507,13.39,13.433,550000.0
2007-09-27 15:05:00,13.373,13.511,13.373,13.486,550000.0
2007-09-27 15:06:00,13.472,13.485,13.447,13.455,400000.0
2007-09-27 15:07:00,13.411,13.531,13.404,13.498,350000.0
2007-09-27 15:08:00,13.449,13.511,13.404,13.424,350000.0
2007-09-27 15:09:00,13.492,13.499,13.357,13.372,450000.0
2007-09-27 15:10:00,13.439,13.53,13.388,13.437,400000.0
2007-09-27 15:11:00,13.532,13.532,13.409,13.478,500000.0
2007-09-27 15:12:00,13.417,13.501,13.4,13.501,350000.0
2007-09-27 15:13:00,13.505,13.505,13.373,13.471,500000.0
2007-09-27 15:14:00,13.378,13.461,13.378,13.389,350000.0
2007-09-27 15:15:00,13.405,13.501,13.391,13.473,400000.0
2007-09-27 15:16:00,13.397,13.522,13.397,13.519,350000.0
2007-09-27 15:17:00,13.364,13.536,13.364,13.501,500000.0
2007-09-27 15:18:00,13.469,13.496,13.368,13.49,450000.0
2007-09-27 15:19:00,13.416,13.55,13.378,13.378,450000.0
2007-09-27 15:20:00,13.424,13.52,13.391,13.409,550000.0
2007-09-27 15:21:00,13.447,13.49,13.426,13.474,400000.0
2007-09-27 15:22:00,13.477,13.512,13.42,13.485,350000.0
2007-09-27 15:23:00,13.422,13.513,13.422,13.482,400000.0
2007-09-27 15:24:00,13.472,13.499,13.367,13.431,500000.0
2007-09-27 15:25:00,13.495,13.495,13.313,13.433,450000.0
2007-09-27 15:26:00,13.488,13.521,13.4,13.4,450000.0
2007-09-27 15:27:00,13.428,13.535,13.415,13.535,400000.0
2007-09-27 15:28:00,13.458,13.518,13.419,13.518,550000.0
2007-09-27 15:29:00,13.545,13.545,13.438,13.481,400000.0
2007-09-27 15:30:00,13.515,13.515,13.409,13.458,450000.0
2007-09-27 15:31:00,13.452,13.554,13.418,13.433,500000.0
2007-09-27 15:32:00,13.553,13.553,13.389,13.5,500000.0
2007-09-27 15:33:00,13.492,13.492,13.394,13.484,400000.0
2007-09-27 15:34:00,13.443,13.522,13.442,13.522,450000.0
2007-09-27 15:35:00,13.503,13.558,13.378,13.463,500000.0
2007-09-27 15:36:00,13.478,13.527,13.405,13.511,550000.0
2007-09-27 15:37:00,13.489,13.541,13.412,13.465,450000.0
2007-09-27 15:38:00,13.463,13.555,13.461,13.461,450000.0
2007-09-27 15:39:00,13.468,13.548,13.468,13.543,350000.0
2007-09-27 15:40:00,13.413,13.555,13.413,13.436,450000.0
2007-09-27 15:41:00,13.496,13.544,13.409,13.427,350000.0
2007-09-27 15:42:00,13.524,13.524,13.355,13.38,450000.0
2007-09-27 15:43:00,13.452,13.482,13.366,13.426,450000.0
2007-09-27 15:44:00,13.518,13.534,13.436,13.511,350000.0
2007-09-27 15:45:00,13.51,13.51,13.397,13.433,450000.0
2007-09-27 15:46:00,13.52,13.52,13.392,13.515,350000.0
2007-09-27 15:47:00,13.472,13.517,13.33,13.381,550000.0
2007-09-27 15:48:00,13.416,13.488,13.388,13.408,350000.0
2007-09-27 15:49:00,13.509,13.519,13.453,13.519,350000.0
2007-09-27 15:50:00,13.535,13.535,13.382,13.421,550000.0
2007-09-27 15:51:00,13.505,13.548,13.421,13.5,550000.0
2007-09-27 15:52:00,13.377,13.49,13.375,13.375,350000.0
2007-09-27 15:53:00,13.489,13.531,13.411,13.496,500000.0
2007-09-27 15:54:00,13.506,13.535,13.387,13.481,400000.0
2007-09-27 15:55:00,13.399,13.534,13.399,13.523,500000.0
2007-09-27 15:56:00,13.532,13.532,13.384,13.459,450000.0
2007-09-27 15:57:00,13.453,13.498,13.423,13.46,450000.0
2007-09-27 15:58:00,13.45,13.535,13.416,13.416,400000.0
2007-09-27 15:59:00,13.527,13.531,13.434,13.454,450000.0
2007-09-27 16:00:00,13.51,13.51,13.377,13.463,550000.0
2007-09-27 16:01:00,13.497,13.564,13.456,13.54,450000.0
2007-09-27 16:02:00,13.426,13.57,13.412,13.471,550000.0
2007-09-27 16:03:00,13.428,13.501,13.343,13.455,400000.0
2007-09-27 16:04:00,13.37,13.507,13.37,13.464,550000.0
2007-09-27 16:05:00,13.48,13.48,13.37,13.441,350000.0
2007-09-27 16:06:00,13.42,13.487,13.357,13.487,500000.0
2007-09-27 16:07:00,13.501,13.501,13.377,13.377,500000.0
2007-09-27 16:08:00,13.386,13.517,13.386,13.452,450000.0
2007-09-27 16:09:00,13.381,13.498,13.372,13.486,350000.0
2007-09-27 16:10:00,13.43,13.471,13.36,13.458,400000.0
2007-09-27 16:11:00,13.438,13.44,13.318,13.349,500000.0
2007-09-27 16:12:00,13.383,13.506,13.381,13.451,400000.0
2007-09-27 16:13:00,13.326,13.427,13.287,13.427,450000.0
2007-09-27 16:14:00,13.407,13.414,13.292,13.327,350000.0
2007-09-27 16:15:00,13.335,13.453,13.32,13.333,400000.0
2007-09-27 16:16:00,13.35,13.421,13.297,13.395,550000.0
2007-09-27 16:17:00,13.367,13.427,13.315,13.315,350000.0
2007-09-27 16:18:00,13.433,13.433,13.294,13.421,400000.0
2007-09-27 16:19:00,13.356,13.456,13.356,13.447,500000.0
2007-09-27 16:20:00,13.446,13.473,13.34,13.395,550000.0
2007-09-27 16:21:00,13.42,13.44,13.346,13.346,400000.0
2007-09-27 16:22:00,13.409,13.409,13.305,13.368,450000.0
2007-09-27 16:23:00,13.337,13.423,13.315,13.324,400000.0
2007-09-27 16:24:00,13.409,13.409,13.325,13.329,350000.0
2007-09-27 16:25:00,13.396,13.465,13.304,13.382,450000.0
2007-09-27 16:26:00,13.426,13.461,13.33,13.33,550000.0
2007-09-27 16:27:00,13.449,13.449,13.355,13.363,350000.0
2007-09-27 16:28:00,13.397,13.42,13.307,13.399,550000.0
2007-09-27 16:29:00,13.357,13.451,13.332,13.358,400000.0
2007-09-27 16:30:00,13.324,13.429,13.312,13.402,550000.0
2007-09-27 16:31:00,13.435,13.437,13.292,13.312,500000.0
2007-09-27 16:32:00,13.35,13.418,13.309,13.418,400000.0
2007-09-27 16:33:00,13.328,13.389,13.261,13.329,550000.0
2007-09-27 16:34:00,13.318,13.435,13.318,13.33,400000.0
2007-09-27 16:35:00,13.339,13.389,13.278,13.389,400000.0
2007-09-27 16:36:00,13.402,13.433,13.324,13.324,400000.0
2007-09-27 16:37:00,13.285,13.366,13.222,13.364,400000.0
2007-09-27 16:38:00,13.321,13.504,13.321,13.378,450000.0
2007-09-27 16:39:00,13.363,13.438,13.337,13.408,500000.0
2007-09-27 16:40:00,13.366,13.433,13.354,13.39,450000.0
2007-09-27 16:41:00,13.35,13.43,13.296,13.407,400000.0
2007-09-27 16:42:00,13.333,13.438,13.309,13.438,500000.0
2007-09-27 16:43:00,13.327,13.458,13.327,13.359,350000.0
2007-09-27 16:44:00,13.34,13.494,13.34,13.463,550000.0
2007-09-27 16:45:00,13.362,13.431,13.316,13.33,400000.0
2007-09-27 16:46:00,13.352,13.403,13.331,13.388,300000.0
2007-09-27 16:47:00,13.297,13.409,13.242,13.314,600000.0
2007-09-27 16:48:00,13.402,13.464,13.348,13.371,500000.0
2007-09-27 16:49:00,13.391,13.443,13.308,13.308,450000.0
2007-09-27 16:50:00,13.426,13.435,13.308,13.357,500000.0
2007-09-27 16:51:00,13.365,13.431,13.297,13.304,500000.0
2007-09-27 16:52:00,13.273,13.416,13.248,13.416,400000.0
2007-09-27 16:53:00,13.397,13.401,13.283,13.321,400000.0
2007-09-27 16:54:00,13.297,13.464,13.297,13.396,450000.0
2007-09-27 16:55:00,13.422,13.422,13.264,13.417,500000.0
2007-09-27 16:56:00,13.315,13.396,13.29,13.29,400000.0
2007-09-27 16:57:00,13.29,13.41,13.29,13.338,500000.0
2007-09-27 16:58:00,13.344,13.412,13.315,13.356,500000.0
2007-09-27 16:59:00,13.322,13.418,13.321,13.329,400000.0
2007-09-27 17:00:00,13.372,13.437,13.332,13.396,400000.0
2007-09-27 17:01:00,13.366,13.431,13.299,13.34,400000.0
2007-09-27 17:02:00,13.35,13.426,13.313,13.369,400000.0
2007-09-27 17:03:00,13.353,13.41,13.279,13.297,450000.0
2007-09-27 17:04:00,13.342,13.411,13.287,13.352,350000.0
2007-09-27 17:05:00,13.425,13.435,13.317,13.404,400000.0
2007-09-27 17:06:00,13.436,13.436,13.269,13.388,350000.0
2007-09-27 17:07:00,13.363,13.442,13.363,13.424,400000.0
2007-09-27 17:08:00,13.329,13.465,13.329,13.406,500000.0
2007-09-27 17:09:00,13.48,13.506,13.355,13.39,450000.0
2007-09-27 17:10:00,13.488,13.489,13.366,13.442,550000.0
2007-09-27 17:11:00,13.49,13.49,13.354,13.372,400000.0
2007-09-27 17:12:00,13.457,13.491,13.4,13.414,400000.0
2007-09-27 17:13:00,13.446,13.446,13.336,13.337,600000.0
2007-09-27 17:14:00,13.408,13.47,13.357,13.456,550000.0
2007-09-27 17:15:00,13.35,13.449,13.314,13.39,350000.0
2007-09-27 17:16:00,13.441,13.441,13.31,13.41,450000.0
2007-09-27 17:17:00,13.439,13.493,13.348,13.447,400000.0
2007-09-27 17:18:00,13.41,13.456,13.36,13.456,350000.0
2007-09-27 17:19:00,13.416,13.462,13.323,13.387,550000.0
2007-09-27 17:20:00,13.41,13.462,13.305,13.33,350000.0
2007-09-27 17:21:00,13.422,13.48,13.397,13.397,400000.0
2007-09-27 17:22:00,13.428,13.448,13.321,13.35,400000.0
2007-09-27 17:23:00,13.35,13.435,13.293,13.413,550000.0
2007-09-27 17:24:00,13.394,13.434,13.282,13.433,400000.0
2007-09-27 17:25:00,13.435,13.435,13.282,13.37,550000.0
2007-09-27 17:26:00,13.337,13.437,13.337,13.347,450000.0
2007-09-27 17:27:00,13.448,13.461,13.349,13.42,650000.0
2007-09-27 17:28:00,13.377,13.459,13.322,13.322,550000.0
2007-09-27 17:29:00,13.354,13.478,13.354,13.47,450000.0
2007-09-27 17:30:00,13.327,13.465,13.327,13.424,350000.0
2007-09-27 17:31:00,13.383,13.438,13.323,13.41,600000.0
2007-09-27 17:32:00,13.358,13.489,13.358,13.411,400000.0
2007-09-27 17:33:00,13.317,13.453,13.317,13.453,400000.0
2007-09-27 17:34:00,13.454,13.454,13.407,13.407,150000.0
2007-09-27 17:35:00,13.388,13.451,13.328,13.399,500000.0
2007-09-27 17:36:00,13.398,13.429,13.297,13.425,400000.0
2007-09-27 17:37:00,13.437,13.437,13.292,13.384,550000.0
2007-09-27 17:38:00,13.431,13.459,13.34,13.34,350000.0
2007-09-27 17:39:00,13.415,13.415,13.311,13.333,350000.0
2007-09-27 17:40:00,13.367,13.488,13.367,13.442,500000.0
2007-09-27 17:41:00,13.422,13.422,13.332,13.332,100000.0
2007-09-27 17:42:00,13.316,13.441,13.316,13.392,500000.0
2007-09-27 17:43:00,13.349,13.463,13.349,13.381,550000.0
2007-09-27 17:44:00,13.412,13.442,13.336,13.398,450000.0
2007-09-27 17:45:00,13.368,13.437,13.334,13.366,550000.0
2007-09-27 17:46:00,13.441,13.441,13.292,13.427,400000.0
2007-09-27 17:47:00,13.404,13.416,13.277,13.416,550000.0
2007-09-27 17:48:00,13.439,13.44,13.347,13.44,400000.0
2007-09-27 17:49:00,13.413,13.471,13.359,13.406,350000.0
2007-09-27 17:50:00,13.414,13.414,13.297,13.297,550000.0
2007-09-27 17:51:00,13.344,13.452,13.344,13.359,450000.0
2007-09-27 17:52:00,13.377,13.443,13.309,13.309,350000.0
2007-09-27 17:53:00,13.384,13.453,13.36,13.36,500000.0
2007-09-27 17:54:00,13.427,13.427,13.286,13.387,350000.0
2007-09-27 17:55:00,13.324,13.426,13.318,13.335,300000.0
2007-09-27 17:56:00,13.351,13.443,13.306,13.397,500000.0
2007-09-27 17:57:00,13.323,13.455,13.323,13.348,400000.0
2007-09-27 17:58:00,13.366,13.408,13.292,13.297,400000.0
2007-09-27 17:59:00,13.281,13.41,13.27,13.41,350000.0
2007-09-27 18:00:00,13.399,13.436,13.309,13.309,400000.0
2007-09-27 18:01:00,13.391,13.434,13.303,13.402,500000.0
2007-09-27 18:02:00,13.345,13.443,13.341,13.426,500000.0
2007-09-27 18:03:00,13.421,13.475,13.344,13.388,350000.0
2007-09-27 18:04:00,13.446,13.446,13.358,13.358,450000.0
2007-09-27 18:05:00,13.444,13.488,13.343,13.386,750000.0
2007-09-27 18:06:00,13.474,13.492,13.348,13.378,550000.0
2007-09-27 18:07:00,13.425,13.461,13.334,13.334,550000.0
2007-09-27 18:08:00,13.393,13.505,13.356,13.398,500000.0
2007-09-27 18:09:00,13.387,13.465,13.32,13.386,350000.0
2007-09-27 18:10:00,13.423,13.463,13.362,13.463,400000.0
2007-09-27 18:11:00,13.349,13.432,13.3,13.413,450000.0
2007-09-27 18:12:00,13.464,13.464,13.363,13.446,400000.0
2007-09-27 18:13:00,13.417,13.46,13.33,13.365,550000.0
2007-09-27 18:14:00,13.328,13.435,13.328,13.41,400000.0
2007-09-27 18:15:00,13.443,13.443,13.328,13.328,450000.0
2007-09-27 18:16:00,13.381,13.401,13.309,13.366,350000.0
2007-09-27 18:17:00,13.296,13.421,13.282,13.402,400000.0
2007-09-27 18:18:00,13.384,13.453,13.322,13.322,500000.0
2007-09-27 18:19:00,13.429,13.431,13.325,13.414,400000.0
2007-09-27 18:20:00,13.351,13.439,13.303,13.408,400000.0
2007-09-27 18:21:00,13.391,13.43,13.33,13.391,550000.0
2007-09-27 18:22:00,13.443,13.446,13.369,13.446,350000.0
2007-09-27 18:23:00,13.448,13.454,13.38,13.454,400000.0
2007-09-27 18:24:00,13.386,13.469,13.376,13.379,450000.0
2007-09-27 18:25:00,13.356,13.419,13.317,13.352,500000.0
2007-09-27 18:26:00,13.452,13.467,13.367,13.418,500000.0
2007-09-27 18:27:00,13.421,13.446,13.327,13.407,350000.0
2007-09-27 18:28:00,13.413,13.413,13.305,13.408,350000.0
2007-09-27 18:29:00,13.355,13.421,13.34,13.346,350000.0
2007-09-27 18:30:00,13.391,13.449,13.313,13.398,450000.0
2007-09-27 18:31:00,13.366,13.444,13.319,13.36,1550000.0
2007-09-27 18:32:00,13.354,13.447,13.313,13.369,450000.0
2007-09-27 18:33:00,13.324,13.435,13.312,13.353,400000.0
2007-09-27 18:34:00,13.427,13.458,13.369,13.412,400000.0
2007-09-27 18:35:00,13.368,13.435,13.368,13.384,350000.0
2007-09-27 18:36:00,13.414,13.457,13.361,13.395,400000.0
2007-09-27 18:37:00,13.346,13.426,13.315,13.394,400000.0
2007-09-27 18:38:00,13.386,13.434,13.317,13.369,450000.0
2007-09-27 18:39:00,13.407,13.407,13.299,13.374,400000.0
2007-09-27 18:40:00,13.403,13.472,13.329,13.416,550000.0
2007-09-27 18:41:00,13.458,13.458,13.363,13.363,400000.0
2007-09-27 18:42:00,13.418,13.418,13.316,13.316,300000.0
2007-09-27 18:43:00,13.422,13.43,13.293,13.309,400000.0
2007-09-27 18:44:00,13.388,13.427,13.307,13.398,500000.0
2007-09-27 18:45:00,13.367,13.407,13.355,13.355,350000.0
2007-09-27 18:46:00,13.418,13.462,13.322,13.424,500000.0
2007-09-27 18:47:00,13.375,13.412,13.29,13.332,550000.0
2007-09-27 18:48:00,13.404,13.444,13.32,13.32,400000.0
2007-09-27 18:49:00,13.351,13.425,13.351,13.416,400000.0
2007-09-27 18:50:00,13.391,13.438,13.303,13.416,400000.0
2007-09-27 18:51:00,13.404,13.446,13.348,13.348,450000.0
2007-09-27 18:52:00,13.402,13.409,13.268,13.32,550000.0
2007-09-27 18:53:00,13.401,13.428,13.358,13.406,450000.0
2007-09-27 18:54:00,13.355,13.41,13.291,13.41,450000.0
2007-09-27 18:55:00,13.406,13.441,13.329,13.397,500000.0
2007-09-27 18:56:00,13.396,13.442,13.344,13.376,450000.0
2007-09-27 18:57:00,13.452,13.452,13.311,13.412,450000.0
2007-09-27 18:58:00,13.387,13.478,13.341,13.445,400000.0
2007-09-27 18:59:00,13.369,13.419,13.369,13.398,450000.0
2007-09-27 19:00:00,13.359,13.444,13.298,13.444,350000.0
2007-09-27 19:01:00,13.366,13.44,13.337,13.391,500000.0
2007-09-27 19:02:00,13.452,13.452,13.334,13.415,300000.0
2007-09-27 19:03:00,13.471,13.471,13.362,13.434,350000.0
2007-09-27 19:04:00,13.364,13.417,13.306,13.401,450000.0
2007-09-27 19:05:00,13.328,13.439,13.328,13.37,350000.0
2007-09-27 19:06:00,13.428,13.46,13.347,13.368,400000.0
2007-09-27 19:07:00,13.386,13.461,13.32,13.32,350000.0
2007-09-27 19:08:00,13.419,13.461,13.419,13.461,100000.0
2007-09-27 19:09:00,13.377,13.421,13.337,13.356,350000.0
2007-09-27 19:10:00,13.43,13.467,13.377,13.467,550000.0
2007-09-27 19:11:00,13.319,13.451,13.319,13.451,500000.0
2007-09-27 19:12:00,13.363,13.461,13.363,13.456,350000.0
2007-09-27 19:13:00,13.449,13.449,13.337,13.337,400000.0
2007-09-27 19:14:00,13.346,13.447,13.32,13.447,400000.0
2007-09-27 19:15:00,13.413,13.472,13.354,13.391,350000.0
2007-09-27 19:16:00,13.488,13.488,13.416,13.437,350000.0
2007-09-27 19:17:00,13.468,13.474,13.386,13.474,350000.0
2007-09-27 19:18:00,13.387,13.491,13.383,13.443,350000.0
2007-09-27 19:19:00,13.51,13.51,13.37,13.497,350000.0
2007-09-27 19:20:00,13.475,13.488,13.338,13.412,350000.0
2007-09-27 19:21:00,13.404,13.479,13.369,13.445,350000.0
2007-09-27 19:22:00,13.473,13.509,13.381,13.401,400000.0
2007-09-27 19:23:00,13.436,13.542,13.379,13.492,350000.0
2007-09-27 19:24:00,13.361,13.472,13.335,13.389,350000.0
2007-09-27 19:25:00,13.479,13.527,13.4,13.4,400000.0
2007-09-27 19:26:00,13.465,13.501,13.348,13.422,550000.0
2007-09-27 19:27:00,13.488,13.518,13.398,13.473,550000.0
2007-09-27 19:28:00,13.359,13.477,13.359,13.438,400000.0
2007-09-27 19:29:00,13.366,13.477,13.331,13.388,400000.0
2007-09-27 19:30:00,13.407,13.542,13.375,13.375,400000.0
2007-09-27 19:31:00,13.426,13.484,13.359,13.4,550000.0
2007-09-27 19:33:00,13.471,13.471,13.338,13.398,400000.0
2007-09-27 19:34:00,13.471,13.498,13.401,13.467,350000.0
2007-09-27 19:35:00,13.481,13.481,13.333,13.397,400000.0
2007-09-27 19:36:00,13.427,13.427,13.415,13.415,100000.0
2007-09-27 19:37:00,13.375,13.496,13.375,13.457,550000.0
2007-09-27 19:38:00,13.471,13.489,13.37,13.45,400000.0
2007-09-27 19:39:00,13.466,13.512,13.376,13.379,300000.0
2007-09-27 19:40:00,13.375,13.504,13.375,13.457,400000.0
2007-09-27 19:41:00,13.449,13.499,13.358,13.449,500000.0
2007-09-27 19:42:00,13.454,13.483,13.454,13.483,100000.0
2007-09-27 19:43:00,13.497,13.497,13.364,13.364,100000.0
2007-09-27 19:44:00,13.408,13.491,13.399,13.439,550000.0
2007-09-27 19:45:00,13.429,13.456,13.323,13.351,450000.0
2007-09-27 19:46:00,13.425,13.462,13.323,13.462,400000.0
2007-09-27 19:47:00,13.452,13.472,13.353,13.424,450000.0
2007-09-27 19:48:00,13.359,13.438,13.359,13.438,100000.0
2007-09-27 19:49:00,13.486,13.495,13.486,13.495,100000.0
2007-09-27 19:50:00,13.502,13.502,13.359,13.426,550000.0
2007-09-27 19:51:00,13.485,13.485,13.411,13.416,200000.0
2007-09-27 19:52:00,13.463,13.466,13.356,13.385,500000.0
2007-09-27 19:53:00,13.388,13.49,13.388,13.438,250000.0
2007-09-27 19:54:00,13.47,13.494,13.419,13.488,450000.0
2007-09-27 19:55:00,13.411,13.514,13.403,13.452,450000.0
2007-09-27 19:56:00,13.459,13.477,13.352,13.458,500000.0
2007-09-27 19:57:00,13.458,13.468,13.321,13.321,400000.0
2007-09-27 19:58:00,13.368,13.471,13.368,13.471,400000.0
2007-09-27 19:59:00,13.461,13.51,13.34,13.34,500000.0
2007-09-27 20:00:00,13.446,13.535,13.399,13.504,450000.0
2007-09-27 20:02:00,13.422,13.426,13.362,13.371,200000.0
2007-09-27 20:03:00,13.464,13.5,13.387,13.39,450000.0
2007-09-27 20:04:00,13.379,13.409,13.379,13.409,100000.0
2007-09-27 20:05:00,13.406,13.487,13.365,13.445,400000.0
2007-09-27 20:06:00,13.425,13.474,13.361,13.392,450000.0
2007-09-27 20:08:00,13.412,13.534,13.412,13.534,100000.0
2007-09-27 20:09:00,13.416,13.487,13.366,13.487,450000.0
2007-09-27 20:10:00,13.4,13.493,13.384,13.439,350000.0
2007-09-27 20:11:00,13.338,13.459,13.338,13.364,250000.0
2007-09-27 20:12:00,13.347,13.449,13.341,13.372,350000.0
2007-09-27 20:13:00,13.415,13.456,13.365,13.456,150000.0
2007-09-27 20:14:00,13.348,13.456,13.319,13.365,400000.0
2007-09-27 20:15:00,13.428,13.428,13.428,13.428,50000.0
2007-09-27 20:18:00,13.333,13.433,13.326,13.368,550000.0
2007-09-27 20:19:00,13.348,13.348,13.348,13.348,50000.0
2007-09-27 20:20:00,13.399,13.453,13.384,13.402,300000.0
2007-09-27 20:21:00,13.395,13.446,13.395,13.446,100000.0
2007-09-27 20:22:00,13.462,13.463,13.4,13.413,350000.0
2007-09-27 20:23:00,13.479,13.479,13.346,13.36,400000.0
2007-09-27 20:26:00,13.478,13.49,13.399,13.462,400000.0
2007-09-27 20:27:00,13.412,13.412,13.412,13.412,50000.0
2007-09-27 20:28:00,13.403,13.482,13.38,13.38,300000.0
2007-09-27 20:29:00,13.444,13.444,13.444,13.444,50000.0
2007-09-27 20:30:00,13.444,13.444,13.437,13.437,100000.0
2007-09-27 20:31:00,13.418,13.418,13.418,13.418,50000.0
2007-09-27 20:32:00,13.552,13.552,13.431,13.542,350000.0
2007-09-27 20:33:00,13.39,13.466,13.34,13.34,300000.0
2007-09-27 20:34:00,13.435,13.435,13.39,13.39,100000.0
2007-09-27 20:35:00,13.431,13.497,13.399,13.493,400000.0
2007-09-27 20:36:00,13.452,13.505,13.365,13.431,300000.0
2007-09-27 20:38:00,13.476,13.476,13.385,13.385,100000.0
2007-09-27 20:39:00,13.445,13.496,13.346,13.474,350000.0
2007-09-27 20:40:00,13.399,13.518,13.392,13.392,550000.0
2007-09-27 20:41:00,13.501,13.501,13.462,13.462,100000.0
2007-09-27 20:42:00,13.482,13.482,13.394,13.394,100000.0
2007-09-27 20:43:00,13.349,13.482,13.349,13.482,100000.0
2007-09-27 20:45:00,13.444,13.471,13.378,13.405,450000.0
2007-09-27 20:47:00,13.349,13.469,13.349,13.469,250000.0
2007-09-27 20:48:00,13.483,13.483,13.483,13.483,50000.0
2007-09-27 20:49:00,13.429,13.43,13.333,13.348,350000.0
2007-09-27 20:50:00,13.382,13.465,13.345,13.353,550000.0
2007-09-27 20:51:00,13.415,13.462,13.357,13.363,350000.0
2007-09-27 20:52:00,13.467,13.467,13.311,13.372,450000.0
2007-09-27 20:53:00,13.422,13.465,13.369,13.46,200000.0
2007-09-27 20:54:00,13.351,13.386,13.351,13.386,100000.0
2007-09-27 20:56:00,13.515,13.541,13.4,13.4,300000.0
2007-09-27 20:57:00,13.374,13.466,13.362,13.416,300000.0
2007-09-27 20:59:00,13.416,13.48,13.351,13.372,500000.0
2007-09-27 21:00:00,13.418,13.458,13.33,13.372,400000.0
2007-09-27 21:03:00,13.464,13.539,13.381,13.539,350000.0
2007-09-27 21:04:00,13.469,13.497,13.358,13.461,450000.0
2007-09-27 21:05:00,13.509,13.509,13.407,13.407,100000.0
2007-09-27 21:06:00,13.461,13.461,13.362,13.455,150000.0
2007-09-27 21:07:00,13.457,13.498,13.361,13.472,300000.0
2007-09-27 21:08:00,13.44,13.499,13.44,13.492,200000.0
2007-09-27 21:09:00,13.443,13.443,13.347,13.347,300000.0
2007-09-27 21:10:00,13.353,13.458,13.337,13.403,300000.0
2007-09-27 21:11:00,13.427,13.488,13.37,13.488,150000.0
2007-09-27 21:14:00,13.485,13.485,13.382,13.382,400000.0
2007-09-27 21:15:00,13.509,13.509,13.49,13.49,100000.0
2007-09-27 21:16:00,13.465,13.507,13.401,13.494,200000.0
2007-09-27 21:19:00,13.376,13.416,13.376,13.416,150000.0
2007-09-27 21:20:00,13.359,13.489,13.359,13.399,450000.0
2007-09-27 21:21:00,13.418,13.494,13.418,13.494,100000.0
2007-09-27 21:25:00,13.501,13.501,13.368,13.423,350000.0
2007-09-27 21:26:00,13.45,13.456,13.45,13.456,100000.0
2007-09-27 21:27:00,13.414,13.496,13.358,13.363,450000.0
2007-09-27 21:28:00,13.426,13.443,13.343,13.343,400000.0
2007-09-27 21:30:00,13.438,13.49,13.34,13.366,400000.0
2007-09-27 21:32:00,13.391,13.478,13.378,13.378,300000.0
2007-09-27 21:34:00,13.419,13.419,13.419,13.419,50000.0
2007-09-27 21:35:00,13.501,13.505,13.42,13.505,400000.0
2007-09-27 21:37:00,13.378,13.501,13.378,13.501,400000.0
2007-09-27 21:38:00,13.461,13.497,13.381,13.497,500000.0
2007-09-27 21:40:00,13.482,13.482,13.38,13.38,150000.0
2007-09-27 21:41:00,13.492,13.506,13.409,13.489,400000.0
2007-09-27 21:49:00,13.483,13.545,13.407,13.511,250000.0
2007-09-27 21:50:00,13.386,13.482,13.343,13.482,300000.0
2007-09-27 21:52:00,13.502,13.502,13.4,13.4,150000.0
2007-09-27 21:53:00,13.39,13.492,13.39,13.492,100000.0
2007-09-27 21:55:00,13.482,13.482,13.38,13.38,150000.0
2007-09-27 21:59:00,13.339,13.49,13.339,13.49,400000.0
2007-09-27 22:00:00,13.458,13.458,13.372,13.446,150000.0
2007-09-27 22:01:00,13.421,13.421,13.421,13.421,50000.0
2007-09-27 22:02:00,13.43,13.43,13.413,13.413,100000.0
2007-09-27 22:03:00,13.501,13.509,13.388,13.388,250000.0
2007-09-27 22:04:00,13.506,13.511,13.394,13.511,200000.0
2007-09-27 22:05:00,13.476,13.476,13.476,13.476,50000.0
2007-09-27 22:07:00,13.449,13.449,13.404,13.404,100000.0
2007-09-27 22:08:00,13.481,13.481,13.43,13.43,100000.0
2007-09-27 22:09:00,13.489,13.489,13.489,13.489,50000.0
2007-09-27 22:10:00,13.373,13.478,13.349,13.478,300000.0
2007-09-27 22:13:00,13.363,13.363,13.363,13.363,50000.0
2007-09-27 22:20:00,13.502,13.502,13.4,13.4,150000.0
2007-09-27 22:23:00,13.509,13.509,13.404,13.404,150000.0
2007-09-27 22:25:00,13.438,13.438,13.438,13.438,50000.0
2007-09-27 22:26:00,13.445,13.483,13.366,13.483,450000.0
2007-09-27 22:27:00,13.444,13.524,13.444,13.524,100000.0
2007-09-27 22:28:00,13.47,13.518,13.389,13.484,400000.0
2007-09-27 22:29:00,13.543,13.543,13.516,13.516,100000.0
2007-09-27 22:30:00,13.527,13.53,13.388,13.521,400000.0
2007-09-27 22:33:00,13.541,13.541,13.435,13.435,150000.0
2007-09-27 22:35:00,13.555,13.555,13.455,13.455,150000.0
2007-09-27 22:38:00,13.501,13.509,13.501,13.509,100000.0
2007-09-27 22:39:00,13.489,13.522,13.383,13.519,350000.0
2007-09-27 22:40:00,13.512,13.512,13.479,13.479,100000.0
2007-09-27 22:43:00,13.489,13.489,13.383,13.383,200000.0
2007-09-27 22:45:00,13.527,13.527,13.425,13.425,150000.0
2007-09-27 22:47:00,13.4,13.51,13.4,13.473,400000.0
2007-09-27 22:48:00,13.404,13.519,13.404,13.404,250000.0
2007-09-27 22:49:00,13.46,13.494,13.388,13.494,450000.0
2007-09-27 22:50:00,13.476,13.476,13.464,13.464,100000.0
2007-09-27 22:55:00,13.442,13.442,13.421,13.437,200000.0
2007-09-27 23:00:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:02:00,13.531,13.531,13.426,13.426,150000.0
2007-09-27 23:04:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:06:00,13.383,13.471,13.383,13.471,100000.0
2007-09-27 23:07:00,13.476,13.476,13.388,13.388,100000.0
2007-09-27 23:10:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:14:00,13.522,13.522,13.42,13.42,150000.0
2007-09-27 23:15:00,13.41,13.512,13.41,13.512,100000.0
2007-09-27 23:18:00,13.543,13.543,13.444,13.444,150000.0
2007-09-27 23:20:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:24:00,13.552,13.552,13.454,13.454,150000.0
2007-09-27 23:30:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:40:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:43:00,13.541,13.541,13.435,13.435,150000.0
2007-09-27 23:50:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:57:00,13.553,13.553,13.455,13.455,150000.0
2007-09-28 00:00:00,13.504,13.53,13.403,13.467,650000.0
2007-09-28 00:01:00,13.468,13.492,13.322,13.454,750000.0
2007-09-28 00:02:00,13.425,13.531,13.425,13.448,400000.0
2007-09-28 00:04:00,13.498,13.512,13.4,13.508,500000.0
2007-09-28 00:05:00,13.514,13.514,13.512,13.512,100000.0
2007-09-28 00:06:00,13.481,13.515,13.403,13.474,250000.0
2007-09-28 00:09:00,13.554,13.554,13.455,13.455,150000.0
2007-09-28 00:10:00,13.41,13.512,13.41,13.512,100000.0
2007-09-28 00:14:00,13.423,13.535,13.423,13.429,500000.0
2007-09-28 00:15:00,13.493,13.493,13.391,13.439,250000.0
2007-09-28 00:17:00,13.427,13.427,13.427,13.427,50000.0
2007-09-28 00:18:00,13.506,13.506,13.385,13.385,150000.0
2007-09-28 00:20:00,13.512,13.512,13.41,13.41,150000.0
2007-09-28 00:26:00,13.516,13.516,13.413,13.413,150000.0
2007-09-28 00:30:00,13.522,13.522,13.42,13.42,150000.0
2007-09-28 00:31:00,13.425,13.527,13.425,13.527,100000.0
2007-09-28 00:34:00,13.455,13.489,13.383,13.489,450000.0
2007-09-28 00:35:00,13.386,13.386,13.386,13.386,50000.0
2007-09-28 00:36:00,13.408,13.408,13.408,13.408,50000.0
2007-09-28 00:37:00,13.444,13.444,13.376,13.376,150000.0
2007-09-28 00:38:00,13.491,13.491,13.358,13.358,150000.0
2007-09-28 00:39:00,13.459,13.459,13.341,13.367,200000.0
2007-09-28 00:40:00,13.479,13.479,13.334,13.398,800000.0
2007-09-28 00:46:00,13.555,13.555,13.456,13.456,150000.0
2007-09-28 00:50:00,13.482,13.482,13.38,13.38,150000.0
2007-09-28 00:51:00,13.447,13.545,13.447,13.545,100000.0
2007-09-28 00:56:00,13.429,13.471,13.368,13.368,350000.0
2007-09-28 00:57:00,13.414,13.414,13.414,13.414,50000.0
2007-09-28 01:00:00,13.492,13.492,13.39,13.39,150000.0
2007-09-28 01:07:00,13.512,13.512,13.41,13.41,150000.0
2007-09-28 01:08:00,13.4,13.502,13.4,13.502,100000.0
2007-09-28 01:09:00,13.434,13.436,13.434,13.436,100000.0
2007-09-28 01:10:00,13.502,13.502,13.4,13.4,100000.0
2007-09-28 01:20:00,13.347,13.476,13.3,13.476,500000.0
2007-09-28 01:21:00,13.434,13.501,13.434,13.454,300000.0
2007-09-28 01:22:00,13.381,13.494,13.381,13.494,200000.0
2007-09-28 01:28:00,13.445,13.479,13.373,13.479,450000.0
2007-09-28 01:29:00,13.414,13.414,13.414,13.414,50000.0
2007-09-28 01:30:00,13.47,13.502,13.4,13.4,250000.0
2007-09-28 01:31:00,13.461,13.523,13.436,13.436,200000.0
2007-09-28 01:32:00,13.404,13.404,13.404,13.404,50000.0
2007-09-28 01:33:00,13.441,13.474,13.372,13.466,450000.0
2007-09-28 01:34:00,13.474,13.474,13.474,13.474,50000.0
2007-09-28 01:35:00,13.463,13.512,13.385,13.476,400000.0
2007-09-28 01:37:00,13.513,13.513,13.378,13.464,250000.0
2007-09-28 01:38:00,13.468,13.494,13.381,13.381,450000.0
2007-09-28 01:40:00,13.393,13.504,13.386,13.504,650000.0
2007-09-28 01:48:00,13.466,13.466,13.418,13.418,100000.0
2007-09-28 01:49:00,13.384,13.466,13.384,13.466,100000.0
2007-09-28 01:50:00,13.482,13.514,13.4,13.458,650000.0
2007-09-28 01:51:00,13.408,13.408,13.365,13.365,150000.0
2007-09-28 01:58:00,13.5,13.5,13.395,13.395,150000.0
2007-09-28 02:00:00,13.512,13.512,13.41,13.41,150000.0
2007-09-28 02:01:00,13.415,13.517,13.415,13.517,100000.0
2007-09-28 02:02:00,13.412,13.418,13.412,13.418,100000.0
2007-09-28 02:03:00,13.417,13.417,13.413,13.413,100000.0
2007-09-28 02:10:00,13.421,13.544,13.421,13.483,250000.0
2007-09-28 02:11:00,13.41,13.41,13.41,13.41,50000.0
2007-09-28 02:12:00,13.418,13.418,13.417,13.417,100000.0
2007-09-28 02:13:00,13.416,13.416,13.416,13.416,50000.0
2007-09-28 02:14:00,13.426,13.519,13.393,13.393,200000.0
2007-09-28 02:15:00,13.543,13.543,13.406,13.504,400000.0
2007-09-28 02:19:00,13.529,13.529,13.393,13.529,450000.0
2007-09-28 02:20:00,13.431,13.519,13.405,13.519,400000.0
2007-09-28 02:21:00,13.435,13.435,13.418,13.418,100000.0
2007-09-28 02:22:00,13.445,13.464,13.445,13.464,100000.0
2007-09-28 02:23:00,13.455,13.489,13.383,13.489,450000.0
2007-09-28 02:27:00,13.522,13.522,13.42,13.42,150000.0
2007-09-28 02:30:00,13.522,13.522,13.42,13.42,150000.0
2007-09-28 02:31:00,13.433,13.539,13.433,13.539,100000.0
2007-09-28 02:32:00,13.43,13.43,13.43,13.43,100000.0
2007-09-28 02:33:00,13.43,13.43,13.43,13.43,50000.0
2007-09-28 02:37:00,13.508,13.508,13.443,13.443,100000.0
2007-09-28 02:38:00,13.448,13.485,13.415,13.485,300000.0
2007-09-28 02:39:00,13.421,13.512,13.421,13.508,300000.0
2007-09-28 02:40:00,13.433,13.507,13.393,13.469,450000.0
2007-09-28 02:42:00,13.504,13.504,13.504,13.504,50000.0
2007-09-28 02:43:00,13.429,13.494,13.429,13.494,100000.0
2007-09-28 02:44:00,13.5,13.523,13.421,13.447,500000.0
2007-09-28 02:45:00,13.496,13.534,13.437,13.534,150000.0
2007-09-28 02:50:00,13.532,13.532,13.43,13.43,150000.0
2007-09-28 02:55:00,13.552,13.552,13.454,13.454,150000.0
2007-09-28 02:57:00,13.542,13.542,13.436,13.436,150000.0
2007-09-28 02:59:00,13.533,13.533,13.354,13.42,500000.0
2007-09-28 03:00:00,13.465,13.469,13.408,13.468,350000.0
2007-09-28 03:01:00,13.538,13.538,13.455,13.533,150000.0
2007-09-28 03:02:00,13.472,13.576,13.424,13.548,350000.0
2007-09-28 03:04:00,13.451,13.57,13.451,13.462,250000.0
2007-09-28 03:05:00,13.479,13.572,13.47,13.494,200000.0
2007-09-28 03:06:00,13.447,13.567,13.447,13.48,300000.0
2007-09-28 03:07:00,13.517,13.53,13.517,13.53,100000.0
2007-09-28 03:10:00,13.532,13.532,13.415,13.427,300000.0
2007-09-28 03:11:00,13.447,13.588,13.447,13.554,350000.0
2007-09-28 03:12:00,13.541,13.541,13.541,13.541,50000.0
2007-09-28 03:13:00,13.522,13.522,13.447,13.447,100000.0
2007-09-28 03:14:00,13.496,13.496,13.496,13.496,50000.0
2007-09-28 03:16:00,13.472,13.496,13.453,13.453,250000.0
2007-09-28 03:17:00,13.494,13.564,13.461,13.461,250000.0
2007-09-28 03:18:00,13.507,13.557,13.464,13.549,400000.0
2007-09-28 03:20:00,13.587,13.587,13.493,13.493,150000.0
2007-09-28 03:21:00,13.567,13.576,13.471,13.576,250000.0
2007-09-28 03:22:00,13.466,13.567,13.466,13.471,150000.0
2007-09-28 03:28:00,13.539,13.539,13.434,13.434,150000.0
2007-09-28 03:30:00,13.562,13.562,13.46,13.46,150000.0
2007-09-28 03:32:00,13.587,13.587,13.485,13.485,150000.0
2007-09-28 03:35:00,13.389,13.491,13.389,13.491,200000.0
2007-09-28 03:36:00,13.421,13.557,13.421,13.505,300000.0
2007-09-28 03:37:00,13.563,13.569,13.46,13.46,150000.0
2007-09-28 03:39:00,13.515,13.549,13.443,13.549,450000.0
2007-09-28 03:40:00,13.489,13.505,13.489,13.505,150000.0
2007-09-28 03:41:00,13.51,13.51,13.51,13.51,50000.0
2007-09-28 03:42:00,13.401,13.555,13.401,13.555,200000.0
2007-09-28 03:43:00,13.454,13.539,13.454,13.539,100000.0
2007-09-28 03:46:00,13.53,13.546,13.454,13.546,150000.0
2007-09-28 03:47:00,13.531,13.531,13.519,13.519,100000.0
2007-09-28 03:48:00,13.448,13.539,13.418,13.539,250000.0
2007-09-28 03:50:00,13.562,13.562,13.46,13.46,150000.0
2007-09-28 03:52:00,13.562,13.562,13.46,13.46,150000.0
2007-09-28 03:55:00,13.483,13.555,13.424,13.555,150000.0
2007-09-28 03:56:00,13.548,13.548,13.403,13.543,200000.0
2007-09-28 03:57:00,13.529,13.529,13.436,13.436,100000.0
2007-09-28 03:58:00,13.499,13.561,13.413,13.525,550000.0
2007-09-28 03:59:00,13.548,13.548,13.405,13.405,100000.0
2007-09-28 04:00:00,13.458,13.458,13.424,13.424,100000.0
2007-09-28 04:04:00,13.547,13.547,13.445,13.445,150000.0
2007-09-28 04:06:00,13.542,13.546,13.443,13.546,200000.0
2007-09-28 04:07:00,13.536,13.54,13.436,13.54,150000.0
2007-09-28 04:08:00,13.548,13.548,13.548,13.548,50000.0
2007-09-28 04:10:00,13.563,13.563,13.461,13.461,150000.0
2007-09-28 04:14:00,13.513,13.552,13.416,13.45,400000.0
2007-09-28 04:15:00,13.46,13.558,13.427,13.427,150000.0
2007-09-28 04:16:00,13.475,13.55,13.425,13.428,400000.0
2007-09-28 04:18:00,13.549,13.549,13.444,13.444,150000.0
2007-09-28 04:20:00,13.55,13.552,13.45,13.45,200000.0
2007-09-28 04:21:00,13.529,13.54,13.436,13.54,250000.0
2007-09-28 04:22:00,13.45,13.45,13.45,13.45,100000.0
2007-09-28 04:23:00,13.455,13.455,13.455,13.455,50000.0
2007-09-28 04:24:00,13.462,13.515,13.461,13.461,400000.0
2007-09-28 04:28:00,13.465,13.465,13.444,13.444,150000.0
2007-09-28 04:29:00,13.456,13.561,13.456,13.558,350000.0
2007-09-28 04:30:00,13.515,13.515,13.415,13.511,350000.0
2007-09-28 04:31:00,13.471,13.524,13.415,13.524,150000.0
2007-09-28 04:32:00,13.486,13.523,13.406,13.523,450000.0
2007-09-28 04:33:00,13.531,13.531,13.484,13.484,100000.0
2007-09-28 04:36:00,13.524,13.524,13.524,13.524,50000.0
2007-09-28 04:37:00,13.551,13.553,13.403,13.463,650000.0
2007-09-28 04:38:00,13.444,13.444,13.444,13.444,50000.0
2007-09-28 04:39:00,13.495,13.533,13.417,13.533,450000.0
2007-09-28 04:40:00,13.556,13.556,13.524,13.54,200000.0
2007-09-28 04:45:00,13.521,13.538,13.521,13.521,200000.0
2007-09-28 04:46:00,13.519,13.523,13.519,13.523,100000.0
2007-09-28 04:47:00,13.442,13.481,13.442,13.481,100000.0
2007-09-28 04:50:00,13.435,13.562,13.435,13.491,350000.0
2007-09-28 04:51:00,13.439,13.539,13.439,13.465,500000.0
2007-09-28 04:52:00,13.499,13.538,13.434,13.53,550000.0
2007-09-28 04:53:00,13.523,13.528,13.453,13.527,200000.0
2007-09-28 04:54:00,13.515,13.515,13.418,13.449,250000.0
2007-09-28 04:56:00,13.566,13.566,13.461,13.461,150000.0
2007-09-28 04:59:00,13.491,13.529,13.416,13.529,450000.0
2007-09-28 05:00:00,13.48,13.522,13.476,13.477,200000.0
2007-09-28 05:02:00,13.428,13.428,13.428,13.428,50000.0
2007-09-28 05:03:00,13.433,13.548,13.433,13.548,300000.0
2007-09-28 05:08:00,13.466,13.56,13.466,13.47,200000.0
2007-09-28 05:09:00,13.477,13.488,13.477,13.488,100000.0
2007-09-28 05:10:00,13.489,13.598,13.484,13.58,450000.0
2007-09-28 05:12:00,13.49,13.524,13.418,13.524,450000.0
2007-09-28 05:13:00,13.519,13.519,13.469,13.469,100000.0
2007-09-28 05:17:00,13.426,13.516,13.426,13.516,100000.0
2007-09-28 05:18:00,13.423,13.444,13.423,13.444,100000.0
2007-09-28 05:19:00,13.505,13.539,13.433,13.539,450000.0
2007-09-28 05:20:00,13.495,13.495,13.495,13.495,50000.0
2007-09-28 05:22:00,13.49,13.524,13.418,13.524,450000.0
2007-09-28 05:23:00,13.519,13.519,13.519,13.519,50000.0
2007-09-28 05:24:00,13.5,13.5,13.407,13.407,100000.0
2007-09-28 05:27:00,13.567,13.567,13.465,13.465,150000.0
2007-09-28 05:28:00,13.46,13.562,13.46,13.562,100000.0
2007-09-28 05:30:00,13.461,13.551,13.461,13.519,250000.0
2007-09-28 05:31:00,13.561,13.561,13.427,13.427,350000.0
2007-09-28 05:32:00,13.54,13.574,13.524,13.567,200000.0
2007-09-28 05:33:00,13.443,13.562,13.443,13.523,150000.0
2007-09-28 05:35:00,13.451,13.564,13.427,13.46,350000.0
2007-09-28 05:36:00,13.512,13.557,13.433,13.557,200000.0
2007-09-28 05:39:00,13.529,13.529,13.469,13.469,100000.0
2007-09-28 05:40:00,13.423,13.556,13.423,13.556,400000.0
2007-09-28 05:44:00,13.539,13.572,13.454,13.463,300000.0
2007-09-28 05:46:00,13.458,13.54,13.458,13.526,200000.0
2007-09-28 05:47:00,13.549,13.549,13.549,13.549,50000.0
2007-09-28 05:48:00,13.508,13.523,13.42,13.518,300000.0
2007-09-28 05:49:00,13.478,13.521,13.423,13.473,450000.0
2007-09-28 05:50:00,13.452,13.452,13.452,13.452,50000.0
2007-09-28 05:54:00,13.555,13.555,13.456,13.456,150000.0
2007-09-28 05:56:00,13.557,13.557,13.455,13.455,150000.0
2007-09-28 05:57:00,13.466,13.553,13.431,13.456,400000.0
2007-09-28 05:59:00,13.485,13.523,13.407,13.523,450000.0
2007-09-28 06:00:00,13.425,13.492,13.425,13.492,150000.0
2007-09-28 06:06:00,13.516,13.516,13.509,13.509,100000.0
2007-09-28 06:07:00,13.517,13.517,13.447,13.494,200000.0
2007-09-28 06:08:00,13.468,13.555,13.399,13.426,650000.0
2007-09-28 06:09:00,13.486,13.502,13.424,13.499,350000.0
2007-09-28 06:10:00,13.492,13.501,13.492,13.501,100000.0
2007-09-28 06:11:00,13.489,13.543,13.448,13.448,300000.0
2007-09-28 06:12:00,13.499,13.538,13.426,13.486,350000.0
2007-09-28 06:14:00,13.491,13.542,13.431,13.542,500000.0
2007-09-28 06:15:00,13.517,13.517,13.46,13.49,200000.0
2007-09-28 06:16:00,13.542,13.542,13.542,13.542,50000.0
2007-09-28 06:17:00,13.431,13.451,13.431,13.451,100000.0
2007-09-28 06:20:00,13.558,13.558,13.448,13.524,200000.0
2007-09-28 06:21:00,13.524,13.524,13.524,13.524,50000.0
2007-09-28 06:22:00,13.437,13.544,13.437,13.544,100000.0
2007-09-28 06:23:00,13.544,13.544,13.437,13.459,300000.0
2007-09-28 06:24:00,13.538,13.538,13.453,13.453,100000.0
2007-09-28 06:26:00,13.464,13.515,13.464,13.515,100000.0
2007-09-28 06:27:00,13.387,13.523,13.387,13.523,400000.0
2007-09-28 06:28:00,13.53,13.53,13.459,13.46,150000.0
2007-09-28 06:29:00,13.515,13.54,13.403,13.509,200000.0
2007-09-28 06:30:00,13.563,13.595,13.451,13.568,400000.0
2007-09-28 06:31:00,13.456,13.544,13.456,13.522,250000.0
2007-09-28 06:32:00,13.455,13.565,13.455,13.482,550000.0
2007-09-28 06:33:00,13.495,13.553,13.434,13.553,250000.0
2007-09-28 06:34:00,13.425,13.572,13.411,13.503,550000.0
2007-09-28 06:35:00,13.501,13.501,13.398,13.398,100000.0
2007-09-28 06:36:00,13.53,13.539,13.406,13.539,500000.0
2007-09-28 06:37:00,13.503,13.541,13.38,13.541,350000.0
2007-09-28 06:38:00,13.46,13.524,13.433,13.524,250000.0
2007-09-28 06:39:00,13.511,13.511,13.381,13.484,650000.0
2007-09-28 06:40:00,13.456,13.512,13.456,13.511,150000.0
2007-09-28 06:41:00,13.484,13.524,13.426,13.508,400000.0
2007-09-28 06:42:00,13.48,13.48,13.476,13.476,100000.0
2007-09-28 06:43:00,13.502,13.523,13.438,13.523,450000.0
2007-09-28 06:44:00,13.5,13.546,13.459,13.546,350000.0
2007-09-28 06:45:00,13.451,13.533,13.392,13.463,550000.0
2007-09-28 06:46:00,13.497,13.53,13.497,13.53,150000.0
2007-09-28 06:47:00,13.513,13.513,13.44,13.507,250000.0
2007-09-28 06:48:00,13.401,13.514,13.401,13.514,100000.0
2007-09-28 06:49:00,13.434,13.51,13.429,13.499,350000.0
2007-09-28 06:50:00,13.515,13.515,13.33,13.391,400000.0
2007-09-28 06:51:00,13.419,13.457,13.419,13.457,100000.0
2007-09-28 06:52:00,13.504,13.512,13.504,13.512,100000.0
2007-09-28 06:53:00,13.502,13.508,13.429,13.429,250000.0
2007-09-28 06:54:00,13.483,13.505,13.379,13.391,400000.0
2007-09-28 06:56:00,13.461,13.498,13.461,13.498,100000.0
2007-09-28 06:57:00,13.36,13.481,13.36,13.481,350000.0
2007-09-28 06:58:00,13.461,13.481,13.461,13.481,100000.0
2007-09-28 06:59:00,13.53,13.532,13.432,13.524,350000.0
2007-09-28 07:00:00,13.49,13.525,13.434,13.435,400000.0
2007-09-28 07:01:00,13.478,13.484,13.37,13.471,250000.0
2007-09-28 07:02:00,13.5,13.53,13.471,13.53,350000.0
2007-09-28 07:03:00,13.469,13.513,13.389,13.513,550000.0
2007-09-28 07:04:00,13.459,13.521,13.412,13.502,550000.0
2007-09-28 07:05:00,13.539,13.539,13.396,13.517,450000.0
2007-09-28 07:06:00,13.488,13.515,13.383,13.383,450000.0
2007-09-28 07:07:00,13.517,13.517,13.353,13.454,250000.0
2007-09-28 07:08:00,13.397,13.508,13.385,13.385,400000.0
2007-09-28 07:09:00,13.434,13.487,13.406,13.447,400000.0
2007-09-28 07:10:00,13.477,13.504,13.411,13.453,350000.0
2007-09-28 07:11:00,13.46,13.517,13.408,13.517,400000.0
2007-09-28 07:12:00,13.488,13.542,13.435,13.524,400000.0
2007-09-28 07:13:00,13.49,13.49,13.399,13.49,350000.0
2007-09-28 07:14:00,13.49,13.49,13.49,13.49,50000.0
2007-09-28 07:15:00,13.506,13.506,13.506,13.506,50000.0
2007-09-28 07:16:00,13.412,13.561,13.412,13.559,350000.0
2007-09-28 07:17:00,13.432,13.432,13.385,13.385,100000.0
2007-09-28 07:18:00,13.398,13.488,13.385,13.488,300000.0
2007-09-28 07:19:00,13.469,13.521,13.383,13.468,400000.0
2007-09-28 07:20:00,13.409,13.538,13.409,13.538,400000.0
2007-09-28 07:21:00,13.518,13.518,13.518,13.518,100000.0
2007-09-28 07:22:00,13.515,13.515,13.515,13.515,50000.0
2007-09-28 07:23:00,13.501,13.501,13.501,13.501,100000.0
2007-09-28 07:24:00,13.477,13.521,13.421,13.519,400000.0
2007-09-28 07:25:00,13.455,13.489,13.383,13.489,450000.0
2007-09-28 07:26:00,13.523,13.523,13.459,13.459,300000.0
2007-09-28 07:27:00,13.438,13.439,13.438,13.439,100000.0
2007-09-28 07:29:00,13.504,13.508,13.407,13.407,400000.0
2007-09-28 07:30:00,13.444,13.52,13.444,13.52,300000.0
2007-09-28 07:31:00,13.49,13.544,13.422,13.422,300000.0
2007-09-28 07:32:00,13.514,13.518,13.387,13.387,350000.0
2007-09-28 07:33:00,13.519,13.519,13.38,13.411,350000.0
2007-09-28 07:34:00,13.479,13.479,13.388,13.388,150000.0
2007-09-28 07:35:00,13.436,13.546,13.42,13.498,350000.0
2007-09-28 07:36:00,13.435,13.526,13.412,13.464,400000.0
2007-09-28 07:37:00,13.488,13.488,13.488,13.488,50000.0
2007-09-28 07:38:00,13.508,13.508,13.39,13.45,300000.0
2007-09-28 07:39:00,13.38,13.478,13.38,13.478,150000.0
2007-09-28 07:40:00,13.462,13.513,13.394,13.458,400000.0
2007-09-28 07:41:00,13.517,13.554,13.452,13.452,400000.0
2007-09-28 07:42:00,13.504,13.517,13.427,13.45,300000.0
2007-09-28 07:43:00,13.412,13.541,13.412,13.517,300000.0
2007-09-28 07:44:00,13.512,13.519,13.451,13.451,350000.0
2007-09-28 07:45:00,13.453,13.472,13.453,13.472,150000.0
2007-09-28 07:46:00,13.448,13.452,13.388,13.396,350000.0
2007-09-28 07:47:00,13.421,13.526,13.416,13.475,400000.0
2007-09-28 07:48:00,13.489,13.553,13.452,13.497,450000.0
2007-09-28 07:49:00,13.489,13.531,13.448,13.531,500000.0
2007-09-28 07:50:00,13.468,13.517,13.393,13.437,700000.0
2007-09-28 07:51:00,13.534,13.534,13.398,13.398,350000.0
2007-09-28 07:52:00,13.533,13.533,13.481,13.529,200000.0
2007-09-28 07:53:00,13.437,13.563,13.433,13.506,350000.0
2007-09-28 07:54:00,13.506,13.506,13.422,13.445,400000.0
2007-09-28 07:55:00,13.491,13.496,13.412,13.483,350000.0
2007-09-28 07:56:00,13.441,13.543,13.427,13.439,250000.0
2007-09-28 07:57:00,13.509,13.551,13.454,13.456,350000.0
2007-09-28 07:58:00,13.524,13.575,13.444,13.575,400000.0
2007-09-28 07:59:00,13.41,13.538,13.375,13.531,700000.0
2007-09-28 08:00:00,13.521,13.552,13.432,13.552,550000.0
2007-09-28 08:01:00,13.434,13.543,13.401,13.401,350000.0
2007-09-28 08:03:00,13.465,13.546,13.465,13.531,300000.0
2007-09-28 08:04:00,13.536,13.583,13.47,13.564,450000.0
2007-09-28 08:05:00,13.512,13.534,13.464,13.464,250000.0
2007-09-28 08:06:00,13.528,13.581,13.422,13.553,400000.0
2007-09-28 08:07:00,13.455,13.513,13.455,13.513,100000.0
2007-09-28 08:08:00,13.509,13.55,13.509,13.55,100000.0
2007-09-28 08:09:00,13.469,13.546,13.419,13.448,550000.0
2007-09-28 08:10:00,13.546,13.549,13.434,13.528,400000.0
2007-09-28 08:11:00,13.527,13.582,13.46,13.46,400000.0
2007-09-28 08:12:00,13.521,13.521,13.383,13.402,500000.0
2007-09-28 08:13:00,13.533,13.546,13.441,13.511,350000.0
2007-09-28 08:16:00,13.421,13.563,13.421,13.442,500000.0
2007-09-28 08:17:00,13.545,13.592,13.472,13.48,350000.0
2007-09-28 08:18:00,13.556,13.561,13.427,13.501,550000.0
2007-09-28 08:19:00,13.424,13.521,13.401,13.418,400000.0
2007-09-28 08:20:00,13.48,13.559,13.434,13.557,350000.0
2007-09-28 08:21:00,13.463,13.539,13.401,13.407,500000.0
2007-09-28 08:22:00,13.454,13.543,13.42,13.541,450000.0
2007-09-28 08:23:00,13.434,13.562,13.434,13.562,400000.0
2007-09-28 08:24:00,13.473,13.567,13.416,13.567,400000.0
2007-09-28 08:25:00,13.494,13.506,13.406,13.441,550000.0
2007-09-28 08:26:00,13.418,13.544,13.418,13.539,400000.0
2007-09-28 08:27:00,13.517,13.599,13.485,13.514,550000.0
2007-09-28 08:28:00,13.423,13.557,13.423,13.431,500000.0
2007-09-28 08:29:00,13.551,13.551,13.396,13.396,350000.0
2007-09-28 08:30:00,13.439,13.573,13.425,13.425,350000.0
2007-09-28 08:31:00,13.501,13.533,13.444,13.452,400000.0
2007-09-28 08:32:00,13.517,13.565,13.517,13.565,100000.0
2007-09-28 08:33:00,13.569,13.576,13.46,13.542,400000.0
2007-09-28 08:34:00,13.424,13.604,13.424,13.542,400000.0
2007-09-28 08:35:00,13.54,13.542,13.442,13.442,350000.0
2007-09-28 08:36:00,13.483,13.524,13.427,13.524,350000.0
2007-09-28 08:37:00,13.504,13.544,13.449,13.544,450000.0
2007-09-28 08:38:00,13.524,13.585,13.475,13.53,500000.0
2007-09-28 08:39:00,13.515,13.564,13.4,13.455,500000.0
2007-09-28 08:40:00,13.508,13.589,13.464,13.472,450000.0
2007-09-28 08:41:00,13.406,13.558,13.405,13.414,500000.0
2007-09-28 08:42:00,13.49,13.57,13.413,13.413,500000.0
2007-09-28 08:43:00,13.561,13.561,13.427,13.478,350000.0
2007-09-28 08:44:00,13.576,13.576,13.45,13.549,350000.0
2007-09-28 08:45:00,13.515,13.538,13.459,13.459,350000.0
2007-09-28 08:47:00,13.45,13.51,13.45,13.51,250000.0
2007-09-28 08:48:00,13.418,13.483,13.418,13.459,450000.0
2007-09-28 08:49:00,13.478,13.575,13.478,13.549,550000.0
2007-09-28 08:50:00,13.456,13.539,13.456,13.537,350000.0
2007-09-28 08:51:00,13.519,13.534,13.422,13.456,450000.0
2007-09-28 08:52:00,13.439,13.572,13.439,13.46,550000.0
2007-09-28 08:53:00,13.451,13.579,13.443,13.443,350000.0
2007-09-28 08:54:00,13.504,13.518,13.431,13.506,400000.0
2007-09-28 08:55:00,13.493,13.566,13.417,13.514,550000.0
2007-09-28 08:56:00,13.548,13.575,13.457,13.536,500000.0
2007-09-28 08:57:00,13.502,13.52,13.434,13.518,350000.0
2007-09-28 08:58:00,13.53,13.541,13.463,13.463,400000.0
2007-09-28 08:59:00,13.531,13.531,13.454,13.465,250000.0
2007-09-28 09:00:00,13.497,13.544,13.452,13.544,350000.0
2007-09-28 09:01:00,13.458,13.536,13.413,13.508,250000.0
2007-09-28 09:02:00,13.535,13.544,13.44,13.5,500000.0
2007-09-28 09:03:00,13.409,13.519,13.409,13.473,500000.0
2007-09-28 09:04:00,13.58,13.58,13.457,13.484,400000.0
2007-09-28 09:05:00,13.541,13.552,13.449,13.552,450000.0
2007-09-28 09:06:00,13.554,13.554,13.434,13.499,400000.0
2007-09-28 09:07:00,13.452,13.594,13.449,13.449,550000.0
2007-09-28 09:09:00,13.452,13.539,13.424,13.458,400000.0
2007-09-28 09:10:00,13.497,13.556,13.446,13.446,400000.0
2007-09-28 09:13:00,13.54,13.555,13.454,13.456,450000.0
2007-09-28 09:15:00,13.541,13.577,13.475,13.485,550000.0
2007-09-28 09:16:00,13.544,13.591,13.461,13.549,400000.0
2007-09-28 09:17:00,13.518,13.548,13.442,13.447,350000.0
2007-09-28 09:18:00,13.408,13.53,13.408,13.495,500000.0
2007-09-28 09:19:00,13.51,13.564,13.463,13.475,500000.0
2007-09-28 09:20:00,13.556,13.574,13.472,13.572,400000.0
2007-09-28 09:21:00,13.475,13.556,13.429,13.556,500000.0
2007-09-28 09:22:00,13.473,13.525,13.388,13.509,550000.0
2007-09-28 09:23:00,13.428,13.526,13.389,13.492,450000.0
2007-09-28 09:24:00,13.509,13.617,13.469,13.579,400000.0
2007-09-28 09:25:00,13.501,13.575,13.471,13.575,350000.0
2007-09-28 09:27:00,13.504,13.542,13.446,13.538,500000.0
2007-09-28 09:28:00,13.562,13.562,13.409,13.527,350000.0
2007-09-28 09:29:00,13.519,13.544,13.454,13.544,500000.0
2007-09-28 09:30:00,13.548,13.565,13.41,13.559,500000.0
2007-09-28 09:31:00,13.567,13.592,13.488,13.498,250000.0
2007-09-28 09:32:00,13.51,13.593,13.451,13.57,350000.0
2007-09-28 09:33:00,13.501,13.647,13.493,13.544,500000.0
2007-09-28 09:34:00,13.523,13.581,13.476,13.528,400000.0
2007-09-28 09:35:00,13.532,13.604,13.464,13.604,450000.0
2007-09-28 09:36:00,13.498,13.583,13.443,13.446,500000.0
2007-09-28 09:37:00,13.593,13.598,13.498,13.544,550000.0
2007-09-28 09:38:00,13.484,13.605,13.484,13.605,350000.0
2007-09-28 09:39:00,13.57,13.57,13.425,13.567,500000.0
2007-09-28 09:40:00,13.477,13.636,13.473,13.473,550000.0
2007-09-28 09:41:00,13.542,13.563,13.456,13.459,500000.0
2007-09-28 09:42:00,13.478,13.554,13.468,13.478,500000.0
2007-09-28 09:43:00,13.478,13.609,13.478,13.609,500000.0
2007-09-28 09:44:00,13.518,13.582,13.478,13.512,350000.0
2007-09-28 09:45:00,13.55,13.594,13.479,13.594,500000.0
2007-09-28 09:46:00,13.49,13.595,13.455,13.455,350000.0
2007-09-28 09:47:00,13.508,13.59,13.497,13.538,400000.0
2007-09-28 09:48:00,13.566,13.566,13.414,13.467,450000.0
2007-09-28 09:49:00,13.428,13.546,13.408,13.408,400000.0
2007-09-28 09:50:00,13.488,13.517,13.458,13.464,350000.0
2007-09-28 09:51:00,13.456,13.567,13.456,13.558,350000.0
2007-09-28 09:52:00,13.548,13.561,13.418,13.498,400000.0
2007-09-28 09:53:00,13.48,13.571,13.438,13.571,400000.0
2007-09-28 09:54:00,13.507,13.539,13.455,13.474,350000.0
2007-09-28 09:55:00,13.602,13.602,13.469,13.569,550000.0
2007-09-28 09:57:00,13.536,13.584,13.458,13.543,550000.0
2007-09-28 09:58:00,13.48,13.575,13.459,13.54,400000.0
2007-09-28 09:59:00,13.485,13.584,13.431,13.578,450000.0
2007-09-28 10:00:00,13.587,13.587,13.475,13.576,550000.0
2007-09-28 10:01:00,13.6,13.6,13.5,13.501,350000.0
2007-09-28 10:03:00,13.444,13.607,13.443,13.569,550000.0
2007-09-28 10:04:00,13.579,13.618,13.533,13.608,300000.0
2007-09-28 10:05:00,13.49,13.578,13.446,13.534,450000.0
2007-09-28 10:06:00,13.507,13.562,13.475,13.562,350000.0
2007-09-28 10:07:00,13.52,13.588,13.445,13.482,500000.0
2007-09-28 10:08:00,13.476,13.583,13.434,13.583,500000.0
2007-09-28 10:09:00,13.514,13.604,13.484,13.585,600000.0
2007-09-28 10:10:00,13.523,13.613,13.494,13.517,350000.0
2007-09-28 10:11:00,13.606,13.626,13.502,13.503,350000.0
2007-09-28 10:12:00,13.52,13.618,13.499,13.527,450000.0
2007-09-28 10:13:00,13.488,13.606,13.478,13.606,550000.0
2007-09-28 10:14:00,13.544,13.623,13.532,13.623,400000.0
2007-09-28 10:15:00,13.617,13.617,13.48,13.586,400000.0
2007-09-28 10:16:00,13.567,13.605,13.489,13.6,400000.0
2007-09-28 10:17:00,13.537,13.589,13.513,13.516,400000.0
2007-09-28 10:18:00,13.453,13.551,13.453,13.463,350000.0
2007-09-28 10:19:00,13.501,13.619,13.479,13.619,400000.0
2007-09-28 10:20:00,13.527,13.574,13.503,13.505,550000.0
2007-09-28 10:21:00,13.541,13.617,13.473,13.6,500000.0
2007-09-28 10:22:00,13.632,13.632,13.509,13.609,500000.0
2007-09-28 10:23:00,13.535,13.667,13.508,13.548,350000.0
2007-09-28 10:24:00,13.614,13.632,13.55,13.607,350000.0
2007-09-28 10:25:00,13.531,13.627,13.499,13.578,450000.0
2007-09-28 10:26:00,13.625,13.638,13.515,13.638,500000.0
2007-09-28 10:27:00,13.64,13.64,13.545,13.605,500000.0
2007-09-28 10:28:00,13.601,13.623,13.486,13.505,450000.0
2007-09-28 10:29:00,13.63,13.63,13.453,13.598,500000.0
2007-09-28 10:30:00,13.611,13.656,13.524,13.622,500000.0
2007-09-28 10:31:00,13.64,13.671,13.57,13.597,350000.0
2007-09-28 10:32:00,13.639,13.639,13.509,13.595,450000.0
2007-09-28 10:33:00,13.549,13.657,13.549,13.597,450000.0
2007-09-28 10:34:00,13.537,13.606,13.492,13.606,350000.0
2007-09-28 10:35:00,13.521,13.58,13.521,13.556,400000.0
2007-09-28 10:36:00,13.551,13.66,13.551,13.631,400000.0
2007-09-28 10:37:00,13.63,13.675,13.514,13.633,500000.0
2007-09-28 10:38:00,13.502,13.638,13.502,13.569,500000.0
2007-09-28 10:39:00,13.623,13.641,13.517,13.517,400000.0
2007-09-28 10:40:00,13.556,13.647,13.511,13.558,400000.0
2007-09-28 10:41:00,13.591,13.635,13.538,13.597,400000.0
2007-09-28 10:42:00,13.582,13.618,13.49,13.618,350000.0
2007-09-28 10:43:00,13.631,13.631,13.497,13.517,350000.0
2007-09-28 10:44:00,13.585,13.605,13.497,13.516,450000.0
2007-09-28 10:45:00,13.644,13.65,13.507,13.507,400000.0
2007-09-28 10:46:00,13.603,13.66,13.499,13.553,350000.0
2007-09-28 10:47:00,13.529,13.591,13.462,13.464,350000.0
2007-09-28 10:48:00,13.561,13.646,13.507,13.644,350000.0
2007-09-28 10:49:00,13.614,13.651,13.535,13.628,500000.0
2007-09-28 10:50:00,13.586,13.606,13.53,13.606,500000.0
2007-09-28 10:51:00,13.597,13.619,13.46,13.514,450000.0
2007-09-28 10:52:00,13.605,13.623,13.485,13.578,500000.0
2007-09-28 10:53:00,13.579,13.579,13.466,13.485,350000.0
2007-09-28 10:54:00,13.59,13.59,13.494,13.528,550000.0
2007-09-28 10:55:00,13.555,13.594,13.502,13.512,450000.0
2007-09-28 10:56:00,13.621,13.621,13.491,13.591,550000.0
2007-09-28 10:57:00,13.614,13.614,13.478,13.612,400000.0
2007-09-28 10:58:00,13.496,13.611,13.479,13.527,550000.0
2007-09-28 10:59:00,13.589,13.613,13.466,13.466,450000.0
2007-09-28 11:00:00,13.546,13.628,13.499,13.539,350000.0
2007-09-28 11:01:00,13.467,13.633,13.467,13.491,550000.0
2007-09-28 11:02:00,13.603,13.619,13.491,13.548,400000.0
2007-09-28 11:03:00,13.55,13.641,13.498,13.536,550000.0
2007-09-28 11:04:00,13.576,13.605,13.455,13.576,550000.0
2007-09-28 11:05:00,13.63,13.641,13.511,13.519,550000.0
2007-09-28 11:06:00,13.587,13.654,13.499,13.529,500000.0
2007-09-28 11:07:00,13.501,13.611,13.483,13.586,400000.0
2007-09-28 11:08:00,13.552,13.624,13.506,13.535,400000.0
2007-09-28 11:09:00,13.602,13.602,13.495,13.597,500000.0
2007-09-28 11:10:00,13.495,13.644,13.495,13.552,400000.0
2007-09-28 11:11:00,13.586,13.609,13.478,13.576,350000.0
2007-09-28 11:12:00,13.591,13.606,13.494,13.507,350000.0
2007-09-28 11:13:00,13.575,13.636,13.479,13.636,500000.0
2007-09-28 11:14:00,13.538,13.615,13.504,13.615,400000.0
2007-09-28 11:15:00,13.62,13.62,13.485,13.576,350000.0
2007-09-28 11:16:00,13.592,13.592,13.502,13.502,350000.0
2007-09-28 11:17:00,13.564,13.564,13.452,13.47,350000.0
2007-09-28 11:18:00,13.605,13.657,13.518,13.585,350000.0
2007-09-28 11:19:00,13.515,13.626,13.513,13.626,550000.0
2007-09-28 11:20:00,13.607,13.607,13.466,13.524,450000.0
2007-09-28 11:21:00,13.613,13.613,13.477,13.477,450000.0
2007-09-28 11:22:00,13.539,13.621,13.516,13.516,350000.0
2007-09-28 11:23:00,13.527,13.641,13.477,13.525,500000.0
2007-09-28 11:24:00,13.579,13.609,13.493,13.566,550000.0
2007-09-28 11:25:00,13.509,13.639,13.509,13.599,350000.0
2007-09-28 11:26:00,13.596,13.642,13.512,13.633,400000.0
2007-09-28 11:27:00,13.501,13.61,13.501,13.61,500000.0
2007-09-28 11:28:00,13.479,13.571,13.448,13.571,350000.0
2007-09-28 11:30:00,13.563,13.626,13.514,13.55,450000.0
2007-09-28 11:31:00,13.569,13.613,13.498,13.561,500000.0
2007-09-28 11:32:00,13.529,13.625,13.48,13.48,500000.0
2007-09-28 11:38:00,13.619,13.619,13.501,13.606,400000.0
2007-09-28 11:39:00,13.525,13.601,13.483,13.508,350000.0
2007-09-28 11:40:00,13.534,13.601,13.519,13.519,550000.0
2007-09-28 11:41:00,13.533,13.614,13.518,13.586,350000.0
2007-09-28 11:42:00,13.519,13.612,13.483,13.612,500000.0
2007-09-28 11:43:00,13.604,13.606,13.504,13.606,350000.0
2007-09-28 11:44:00,13.604,13.609,13.478,13.577,450000.0
2007-09-28 11:45:00,13.512,13.587,13.491,13.586,550000.0
2007-09-28 11:46:00,13.571,13.612,13.488,13.512,400000.0
2007-09-28 11:47:00,13.556,13.653,13.505,13.581,550000.0
2007-09-28 11:48:00,13.544,13.577,13.483,13.574,400000.0
2007-09-28 11:49:00,13.567,13.622,13.508,13.555,350000.0
2007-09-28 11:50:00,13.578,13.615,13.504,13.615,350000.0
2007-09-28 11:52:00,13.519,13.614,13.477,13.613,450000.0
2007-09-28 11:53:00,13.498,13.61,13.498,13.52,400000.0
2007-09-28 11:54:00,13.535,13.613,13.474,13.613,550000.0
2007-09-28 11:55:00,13.563,13.624,13.51,13.62,350000.0
2007-09-28 11:56:00,13.549,13.614,13.537,13.541,350000.0
2007-09-28 11:57:00,13.607,13.614,13.504,13.579,450000.0
2007-09-28 11:58:00,13.499,13.613,13.485,13.613,350000.0
2007-09-28 11:59:00,13.576,13.613,13.491,13.542,450000.0
2007-09-28 12:00:00,13.59,13.592,13.508,13.508,350000.0
2007-09-28 12:01:00,13.594,13.604,13.496,13.519,500000.0
2007-09-28 12:02:00,13.588,13.604,13.556,13.604,350000.0
2007-09-28 12:03:00,13.506,13.599,13.487,13.569,1000000.0
2007-09-28 12:04:00,13.595,13.603,13.507,13.603,400000.0
2007-09-28 12:06:00,13.592,13.612,13.54,13.612,350000.0
2007-09-28 12:07:00,13.497,13.572,13.496,13.502,350000.0
2007-09-28 12:08:00,13.559,13.611,13.488,13.611,450000.0
2007-09-28 12:09:00,13.499,13.585,13.496,13.529,350000.0
2007-09-28 12:10:00,13.585,13.626,13.521,13.574,400000.0
2007-09-28 12:11:00,13.497,13.614,13.475,13.609,500000.0
2007-09-28 12:12:00,13.474,13.611,13.474,13.497,350000.0
2007-09-28 12:13:00,13.532,13.633,13.494,13.586,550000.0
2007-09-28 12:14:00,13.594,13.622,13.496,13.607,400000.0
2007-09-28 12:15:00,13.52,13.597,13.472,13.505,400000.0
2007-09-28 12:16:00,13.555,13.555,13.422,13.476,400000.0
2007-09-28 12:17:00,13.568,13.615,13.564,13.605,400000.0
2007-09-28 12:18:00,13.548,13.548,13.425,13.445,450000.0
2007-09-28 12:19:00,13.516,13.56,13.43,13.46,450000.0
2007-09-28 12:20:00,13.517,13.584,13.451,13.507,500000.0
2007-09-28 12:21:00,13.496,13.606,13.496,13.586,400000.0
2007-09-28 12:22:00,13.465,13.607,13.464,13.506,450000.0
2007-09-28 12:23:00,13.543,13.589,13.463,13.463,400000.0
2007-09-28 12:24:00,13.596,13.596,13.503,13.575,600000.0
2007-09-28 12:25:00,13.604,13.604,13.467,13.516,500000.0
2007-09-28 12:26:00,13.576,13.576,13.462,13.532,450000.0
2007-09-28 12:27:00,13.563,13.606,13.483,13.566,550000.0
2007-09-28 12:28:00,13.552,13.58,13.47,13.47,550000.0
2007-09-28 12:29:00,13.584,13.584,13.489,13.561,450000.0
2007-09-28 12:30:00,13.571,13.615,13.517,13.569,500000.0
2007-09-28 12:31:00,13.561,13.561,13.491,13.556,350000.0
2007-09-28 12:32:00,13.513,13.569,13.472,13.556,400000.0
2007-09-28 12:33:00,13.511,13.559,13.447,13.487,350000.0
2007-09-28 12:34:00,13.573,13.624,13.515,13.515,350000.0
2007-09-28 12:35:00,13.614,13.624,13.511,13.579,500000.0
2007-09-28 12:36:00,13.589,13.619,13.488,13.57,350000.0
2007-09-28 12:37:00,13.475,13.576,13.438,13.539,550000.0
2007-09-28 12:38:00,13.468,13.577,13.468,13.52,450000.0
2007-09-28 12:39:00,13.572,13.599,13.463,13.562,450000.0
2007-09-28 12:40:00,13.51,13.579,13.443,13.579,450000.0
2007-09-28 12:41:00,13.544,13.581,13.462,13.581,450000.0
2007-09-28 12:42:00,13.474,13.588,13.474,13.534,400000.0
2007-09-28 12:43:00,13.549,13.565,13.451,13.492,500000.0
2007-09-28 12:44:00,13.548,13.561,13.463,13.476,250000.0
2007-09-28 12:45:00,13.584,13.641,13.518,13.54,500000.0
2007-09-28 12:46:00,13.54,13.549,13.499,13.548,350000.0
2007-09-28 12:47:00,13.514,13.591,13.451,13.495,450000.0
2007-09-28 12:48:00,13.525,13.654,13.516,13.586,550000.0
2007-09-28 12:49:00,13.518,13.601,13.492,13.502,450000.0
2007-09-28 12:50:00,13.526,13.641,13.526,13.569,400000.0
2007-09-28 12:51:00,13.518,13.602,13.484,13.568,350000.0
2007-09-28 12:53:00,13.478,13.579,13.478,13.566,500000.0
2007-09-28 12:54:00,13.591,13.603,13.5,13.544,450000.0
2007-09-28 12:55:00,13.461,13.561,13.461,13.517,350000.0
2007-09-28 12:56:00,13.508,13.594,13.508,13.528,500000.0
2007-09-28 12:57:00,13.491,13.593,13.491,13.593,350000.0
2007-09-28 12:58:00,13.543,13.543,13.44,13.475,400000.0
2007-09-28 12:59:00,13.598,13.606,13.454,13.511,350000.0
2007-09-28 13:00:00,13.625,13.625,13.557,13.604,350000.0
2007-09-28 13:01:00,13.495,13.616,13.495,13.569,400000.0
2007-09-28 13:02:00,13.506,13.597,13.501,13.542,400000.0
2007-09-28 13:03:00,13.523,13.596,13.468,13.468,450000.0
2007-09-28 13:04:00,13.556,13.624,13.502,13.502,450000.0
2007-09-28 13:05:00,13.469,13.586,13.434,13.586,550000.0
2007-09-28 13:06:00,13.596,13.596,13.457,13.556,450000.0
2007-09-28 13:07:00,13.549,13.621,13.452,13.575,400000.0
2007-09-28 13:08:00,13.489,13.6,13.468,13.487,400000.0
2007-09-28 13:09:00,13.612,13.653,13.508,13.508,450000.0
2007-09-28 13:10:00,13.541,13.575,13.432,13.474,500000.0
2007-09-28 13:11:00,13.505,13.6,13.505,13.568,400000.0
2007-09-28 13:12:00,13.602,13.646,13.508,13.508,550000.0
2007-09-28 13:13:00,13.589,13.589,13.448,13.553,450000.0
2007-09-28 13:15:00,13.509,13.604,13.45,13.557,400000.0
2007-09-28 13:16:00,13.558,13.562,13.465,13.562,350000.0
2007-09-28 13:17:00,13.481,13.541,13.443,13.536,500000.0
2007-09-28 13:18:00,13.532,13.545,13.485,13.545,350000.0
2007-09-28 13:19:00,13.557,13.579,13.446,13.501,400000.0
2007-09-28 13:20:00,13.502,13.561,13.472,13.507,500000.0
2007-09-28 13:21:00,13.431,13.549,13.431,13.433,350000.0
2007-09-28 13:22:00,13.588,13.588,13.491,13.531,400000.0
2007-09-28 13:23:00,13.541,13.579,13.471,13.579,400000.0
2007-09-28 13:24:00,13.502,13.591,13.481,13.581,400000.0
2007-09-28 13:25:00,13.532,13.553,13.469,13.553,350000.0
2007-09-28 13:26:00,13.54,13.564,13.47,13.56,500000.0
2007-09-28 13:27:00,13.444,13.535,13.444,13.529,500000.0
2007-09-28 13:28:00,13.501,13.573,13.466,13.566,400000.0
2007-09-28 13:29:00,13.564,13.59,13.441,13.55,350000.0
2007-09-28 13:30:00,13.485,13.526,13.443,13.471,550000.0
2007-09-28 13:31:00,13.583,13.627,13.499,13.518,350000.0
2007-09-28 13:32:00,13.496,13.565,13.438,13.533,500000.0
2007-09-28 13:33:00,13.56,13.602,13.485,13.518,500000.0
2007-09-28 13:34:00,13.458,13.603,13.458,13.482,350000.0
2007-09-28 13:35:00,13.537,13.561,13.459,13.531,400000.0
2007-09-28 13:36:00,13.513,13.597,13.454,13.545,450000.0
2007-09-28 13:37:00,13.471,13.555,13.471,13.53,350000.0
2007-09-28 13:38:00,13.5,13.58,13.435,13.58,400000.0
2007-09-28 13:39:00,13.559,13.602,13.479,13.55,500000.0
2007-09-28 13:40:00,13.552,13.597,13.474,13.597,350000.0
2007-09-28 13:41:00,13.516,13.571,13.469,13.483,350000.0
2007-09-28 13:42:00,13.573,13.573,13.473,13.551,350000.0
2007-09-28 13:43:00,13.587,13.588,13.416,13.559,500000.0
2007-09-28 13:44:00,13.481,13.593,13.458,13.513,350000.0
2007-09-28 13:45:00,13.484,13.594,13.457,13.571,400000.0
2007-09-28 13:46:00,13.507,13.584,13.479,13.536,450000.0
2007-09-28 13:47:00,13.499,13.585,13.466,13.496,300000.0
2007-09-28 13:48:00,13.479,13.645,13.479,13.521,450000.0
2007-09-28 13:49:00,13.458,13.59,13.458,13.561,350000.0
2007-09-28 13:50:00,13.535,13.577,13.464,13.537,500000.0
2007-09-28 13:51:00,13.47,13.567,13.46,13.482,550000.0
2007-09-28 13:52:00,13.587,13.587,13.463,13.535,350000.0
2007-09-28 13:53:00,13.503,13.597,13.503,13.508,450000.0
2007-09-28 13:54:00,13.582,13.582,13.467,13.573,400000.0
2007-09-28 13:55:00,13.517,13.547,13.473,13.503,350000.0
2007-09-28 13:56:00,13.528,13.536,13.442,13.442,350000.0
2007-09-28 13:57:00,13.483,13.553,13.437,13.437,400000.0
2007-09-28 13:58:00,13.549,13.561,13.476,13.561,400000.0
2007-09-28 13:59:00,13.473,13.572,13.462,13.572,450000.0
2007-09-28 14:00:00,13.525,13.54,13.428,13.504,350000.0
2007-09-28 14:01:00,13.454,13.499,13.39,13.499,350000.0
2007-09-28 14:02:00,13.531,13.579,13.434,13.529,350000.0
2007-09-28 14:03:00,13.529,13.533,13.467,13.527,350000.0
2007-09-28 14:04:00,13.431,13.553,13.431,13.553,350000.0
2007-09-28 14:05:00,13.539,13.577,13.428,13.484,400000.0
2007-09-28 14:06:00,13.431,13.564,13.431,13.526,350000.0
2007-09-28 14:07:00,13.466,13.553,13.466,13.538,400000.0
2007-09-28 14:08:00,13.507,13.549,13.433,13.519,550000.0
2007-09-28 14:09:00,13.44,13.603,13.44,13.482,550000.0
2007-09-28 14:10:00,13.459,13.601,13.459,13.505,350000.0
2007-09-28 14:11:00,13.533,13.538,13.488,13.538,350000.0
2007-09-28 14:12:00,13.512,13.528,13.43,13.528,400000.0
2007-09-28 14:13:00,13.507,13.54,13.439,13.457,450000.0
2007-09-28 14:14:00,13.571,13.577,13.459,13.5,350000.0
2007-09-28 14:15:00,13.431,13.567,13.424,13.566,500000.0
2007-09-28 14:16:00,13.525,13.57,13.451,13.53,350000.0
2007-09-28 14:17:00,13.522,13.545,13.465,13.497,450000.0
2007-09-28 14:18:00,13.451,13.52,13.437,13.452,400000.0
2007-09-28 14:19:00,13.53,13.567,13.401,13.567,500000.0
2007-09-28 14:20:00,13.509,13.603,13.509,13.528,350000.0
2007-09-28 14:21:00,13.613,13.627,13.503,13.503,350000.0
2007-09-28 14:22:00,13.529,13.622,13.526,13.54,400000.0
2007-09-28 14:23:00,13.595,13.6,13.496,13.496,650000.0
2007-09-28 14:24:00,13.589,13.589,13.408,13.45,350000.0
2007-09-28 14:25:00,13.46,13.583,13.46,13.555,400000.0
2007-09-28 14:26:00,13.521,13.59,13.463,13.525,350000.0
2007-09-28 14:27:00,13.54,13.569,13.487,13.569,400000.0
2007-09-28 14:28:00,13.596,13.603,13.488,13.504,400000.0
2007-09-28 14:29:00,13.569,13.569,13.469,13.471,450000.0
2007-09-28 14:30:00,13.576,13.599,13.473,13.581,400000.0
2007-09-28 14:31:00,13.483,13.6,13.483,13.578,400000.0
2007-09-28 14:32:00,13.5,13.617,13.5,13.584,400000.0
2007-09-28 14:33:00,13.538,13.589,13.515,13.589,400000.0
2007-09-28 14:34:00,13.532,13.585,13.453,13.457,450000.0
2007-09-28 14:35:00,13.553,13.602,13.515,13.529,350000.0
2007-09-28 14:36:00,13.518,13.615,13.484,13.597,450000.0
2007-09-28 14:37:00,13.548,13.645,13.528,13.645,550000.0
2007-09-28 14:38:00,13.593,13.593,13.5,13.554,400000.0
2007-09-28 14:39:00,13.589,13.649,13.516,13.589,550000.0
2007-09-28 14:40:00,13.631,13.639,13.503,13.597,550000.0
2007-09-28 14:41:00,13.557,13.618,13.508,13.618,350000.0
2007-09-28 14:42:00,13.55,13.576,13.455,13.467,400000.0
2007-09-28 14:43:00,13.59,13.624,13.473,13.619,500000.0
2007-09-28 14:44:00,13.519,13.631,13.517,13.609,450000.0
2007-09-28 14:45:00,13.573,13.615,13.528,13.598,400000.0
2007-09-28 14:46:00,13.603,13.627,13.551,13.578,350000.0
2007-09-28 14:47:00,13.597,13.628,13.503,13.606,350000.0
2007-09-28 14:48:00,13.595,13.616,13.513,13.603,400000.0
2007-09-28 14:49:00,13.615,13.615,13.434,13.462,500000.0
2007-09-28 14:50:00,13.519,13.608,13.478,13.588,400000.0
2007-09-28 14:51:00,13.622,13.637,13.552,13.616,350000.0
2007-09-28 14:52:00,13.663,13.663,13.559,13.592,450000.0
2007-09-28 14:53:00,13.558,13.623,13.522,13.595,400000.0
2007-09-28 14:54:00,13.457,13.615,13.447,13.615,550000.0
2007-09-28 14:55:00,13.603,13.603,13.49,13.495,450000.0
2007-09-28 14:56:00,13.581,13.618,13.511,13.618,300000.0
2007-09-28 14:57:00,13.595,13.646,13.551,13.642,500000.0
2007-09-28 14:58:00,13.591,13.594,13.481,13.594,400000.0
2007-09-28 14:59:00,13.573,13.662,13.533,13.656,550000.0
2007-09-28 15:00:00,13.57,13.655,13.544,13.655,350000.0
2007-09-28 15:01:00,13.501,13.619,13.494,13.549,450000.0
2007-09-28 15:02:00,13.613,13.658,13.543,13.595,400000.0
2007-09-28 15:03:00,13.618,13.649,13.508,13.649,500000.0
2007-09-28 15:04:00,13.533,13.663,13.533,13.583,550000.0
2007-09-28 15:05:00,13.527,13.65,13.527,13.65,550000.0
2007-09-28 15:06:00,13.618,13.63,13.586,13.586,400000.0
2007-09-28 15:07:00,13.521,13.619,13.476,13.603,350000.0
2007-09-28 15:08:00,13.557,13.662,13.525,13.567,350000.0
2007-09-28 15:09:00,13.623,13.623,13.474,13.515,450000.0
2007-09-28 15:10:00,13.572,13.659,13.518,13.567,400000.0
2007-09-28 15:11:00,13.582,13.642,13.516,13.619,200000.0
2007-09-28 15:12:00,13.585,13.668,13.577,13.656,350000.0
2007-09-28 15:13:00,13.661,13.665,13.545,13.642,500000.0
2007-09-28 15:14:00,13.551,13.646,13.551,13.58,350000.0
2007-09-28 15:15:00,13.56,13.654,13.545,13.645,400000.0
2007-09-28 15:16:00,13.554,13.691,13.554,13.687,350000.0
2007-09-28 15:17:00,13.502,13.632,13.502,13.618,500000.0
2007-09-28 15:18:00,13.63,13.639,13.551,13.624,450000.0
2007-09-28 15:19:00,13.591,13.688,13.539,13.539,450000.0
2007-09-28 15:20:00,13.596,13.631,13.532,13.556,550000.0
2007-09-28 15:21:00,13.574,13.663,13.564,13.654,400000.0
2007-09-28 15:22:00,13.642,13.671,13.585,13.632,350000.0
2007-09-28 15:23:00,13.582,13.669,13.578,13.625,400000.0
2007-09-28 15:24:00,13.654,13.699,13.581,13.666,500000.0
2007-09-28 15:25:00,13.683,13.683,13.592,13.606,450000.0
2007-09-28 15:26:00,13.635,13.66,13.541,13.541,450000.0
2007-09-28 15:27:00,13.59,13.684,13.59,13.674,400000.0
2007-09-28 15:28:00,13.586,13.654,13.503,13.654,550000.0
2007-09-28 15:29:00,13.662,13.662,13.541,13.559,400000.0
2007-09-28 15:30:00,13.624,13.626,13.519,13.572,450000.0
2007-09-28 15:31:00,13.584,13.675,13.569,13.58,500000.0
2007-09-28 15:32:00,13.657,13.675,13.514,13.615,500000.0
2007-09-28 15:33:00,13.602,13.621,13.529,13.621,400000.0
2007-09-28 15:34:00,13.587,13.673,13.587,13.673,450000.0
2007-09-28 15:35:00,13.644,13.685,13.529,13.601,500000.0
2007-09-28 15:36:00,13.613,13.663,13.554,13.655,550000.0
2007-09-28 15:37:00,13.641,13.658,13.529,13.593,450000.0
2007-09-28 15:38:00,13.6,13.712,13.6,13.612,450000.0
2007-09-28 15:39:00,13.614,13.722,13.614,13.705,350000.0
2007-09-28 15:40:00,13.583,13.697,13.565,13.579,450000.0
2007-09-28 15:41:00,13.646,13.726,13.558,13.606,350000.0
2007-09-28 15:42:00,13.65,13.721,13.527,13.579,450000.0
2007-09-28 15:43:00,13.644,13.677,13.575,13.634,450000.0
2007-09-28 15:44:00,13.685,13.705,13.606,13.681,350000.0
2007-09-28 15:45:00,13.621,13.671,13.607,13.621,400000.0
2007-09-28 15:46:00,13.709,13.716,13.599,13.716,350000.0
2007-09-28 15:47:00,13.689,13.72,13.577,13.596,550000.0
2007-09-28 15:48:00,13.591,13.668,13.571,13.582,350000.0
2007-09-28 15:49:00,13.711,13.727,13.654,13.727,350000.0
2007-09-28 15:50:00,13.702,13.728,13.625,13.648,550000.0
2007-09-28 15:51:00,13.694,13.72,13.589,13.677,550000.0
2007-09-28 15:52:00,13.595,13.721,13.586,13.592,350000.0
2007-09-28 15:53:00,13.698,13.74,13.632,13.686,500000.0
2007-09-28 15:54:00,13.699,13.738,13.598,13.685,400000.0
2007-09-28 15:55:00,13.623,13.759,13.623,13.716,500000.0
2007-09-28 15:56:00,13.746,13.778,13.618,13.682,450000.0
2007-09-28 15:57:00,13.675,13.716,13.634,13.669,450000.0
2007-09-28 15:58:00,13.65,13.735,13.635,13.656,400000.0
2007-09-28 15:59:00,13.763,13.766,13.66,13.676,450000.0
2007-09-28 16:00:00,13.715,13.73,13.573,13.712,550000.0
2007-09-28 16:01:00,13.708,13.733,13.631,13.733,450000.0
2007-09-28 16:02:00,13.653,13.779,13.637,13.707,550000.0
2007-09-28 16:03:00,13.668,13.758,13.573,13.689,400000.0
2007-09-28 16:04:00,13.587,13.692,13.533,13.692,550000.0
2007-09-28 16:05:00,13.726,13.726,13.592,13.672,350000.0
2007-09-28 16:06:00,13.664,13.72,13.593,13.72,500000.0
2007-09-28 16:07:00,13.726,13.726,13.624,13.624,500000.0
2007-09-28 16:08:00,13.623,13.761,13.623,13.675,450000.0
2007-09-28 16:09:00,13.602,13.721,13.588,13.721,350000.0
2007-09-28 16:10:00,13.686,13.746,13.626,13.724,400000.0
2007-09-28 16:11:00,13.711,13.727,13.614,13.66,500000.0
2007-09-28 16:12:00,13.634,13.732,13.623,13.732,400000.0
2007-09-28 16:13:00,13.628,13.709,13.597,13.709,450000.0
2007-09-28 16:14:00,13.686,13.703,13.612,13.644,350000.0
2007-09-28 16:15:00,13.597,13.682,13.555,13.607,400000.0
2007-09-28 16:16:00,13.659,13.731,13.61,13.689,550000.0
2007-09-28 16:17:00,13.666,13.682,13.563,13.563,350000.0
2007-09-28 16:18:00,13.709,13.715,13.582,13.681,400000.0
2007-09-28 16:19:00,13.613,13.724,13.613,13.724,500000.0
2007-09-28 16:20:00,13.706,13.709,13.564,13.644,550000.0
2007-09-28 16:21:00,13.68,13.709,13.609,13.609,400000.0
2007-09-28 16:22:00,13.667,13.677,13.576,13.637,450000.0
2007-09-28 16:23:00,13.606,13.725,13.577,13.611,400000.0
2007-09-28 16:24:00,13.661,13.661,13.567,13.603,350000.0
2007-09-28 16:25:00,13.695,13.716,13.562,13.646,450000.0
2007-09-28 16:26:00,13.705,13.744,13.614,13.614,550000.0
2007-09-28 16:27:00,13.624,13.718,13.609,13.609,550000.0
2007-09-28 16:28:00,13.689,13.71,13.6,13.68,550000.0
2007-09-28 16:29:00,13.614,13.697,13.579,13.61,400000.0
2007-09-28 16:30:00,13.606,13.708,13.582,13.676,550000.0
2007-09-28 16:31:00,13.722,13.739,13.62,13.62,500000.0
2007-09-28 16:32:00,13.666,13.745,13.628,13.745,400000.0
2007-09-28 16:33:00,13.641,13.727,13.582,13.652,550000.0
2007-09-28 16:34:00,13.673,13.733,13.606,13.632,350000.0
2007-09-28 16:35:00,13.716,13.761,13.637,13.739,400000.0
2007-09-28 16:36:00,13.752,13.793,13.684,13.684,400000.0
2007-09-28 16:37:00,13.653,13.76,13.629,13.724,400000.0
2007-09-28 16:38:00,13.669,13.773,13.646,13.677,450000.0
2007-09-28 16:39:00,13.717,13.784,13.702,13.784,500000.0
2007-09-28 16:40:00,13.726,13.811,13.711,13.736,450000.0
2007-09-28 16:41:00,13.709,13.795,13.661,13.762,400000.0
2007-09-28 16:42:00,13.705,13.822,13.701,13.778,500000.0
2007-09-28 16:43:00,13.664,13.792,13.664,13.695,350000.0
2007-09-28 16:44:00,13.668,13.811,13.668,13.791,550000.0
2007-09-28 16:46:00,13.719,13.738,13.606,13.635,400000.0
2007-09-28 16:47:00,13.675,13.809,13.638,13.685,600000.0
2007-09-28 16:48:00,13.752,13.779,13.675,13.725,500000.0
2007-09-28 16:49:00,13.723,13.767,13.64,13.64,450000.0
2007-09-28 16:50:00,13.778,13.803,13.661,13.7,500000.0
2007-09-28 16:51:00,13.682,13.744,13.614,13.659,500000.0
2007-09-28 16:52:00,13.623,13.767,13.623,13.764,400000.0
2007-09-28 16:53:00,13.707,13.736,13.626,13.671,400000.0
2007-09-28 16:54:00,13.661,13.808,13.661,13.746,450000.0
2007-09-28 16:55:00,13.782,13.814,13.684,13.798,500000.0
2007-09-28 16:56:00,13.688,13.746,13.648,13.672,400000.0
2007-09-28 16:57:00,13.684,13.773,13.684,13.712,500000.0
2007-09-28 16:58:00,13.719,13.8,13.68,13.75,500000.0
2007-09-28 16:59:00,13.734,13.818,13.7,13.718,400000.0
2007-09-28 17:00:00,13.732,13.795,13.665,13.775,400000.0
2007-09-28 17:01:00,13.737,13.79,13.673,13.703,400000.0
2007-09-28 17:02:00,13.723,13.826,13.723,13.745,400000.0
2007-09-28 17:03:00,13.704,13.747,13.62,13.652,450000.0
2007-09-28 17:04:00,13.691,13.774,13.662,13.725,350000.0
2007-09-28 17:05:00,13.786,13.8,13.674,13.749,400000.0
2007-09-28 17:06:00,13.781,13.787,13.658,13.727,350000.0
2007-09-28 17:07:00,13.65,13.717,13.641,13.698,400000.0
2007-09-28 17:08:00,13.615,13.76,13.615,13.681,500000.0
2007-09-28 17:09:00,13.755,13.755,13.618,13.634,450000.0
2007-09-28 17:10:00,13.753,13.756,13.651,13.721,550000.0
2007-09-28 17:11:00,13.743,13.758,13.615,13.637,400000.0
2007-09-28 17:12:00,13.721,13.785,13.676,13.676,400000.0
2007-09-28 17:13:00,13.741,13.753,13.632,13.632,600000.0
2007-09-28 17:14:00,13.69,13.787,13.64,13.75,550000.0
2007-09-28 17:15:00,13.653,13.763,13.638,13.697,350000.0
2007-09-28 17:16:00,13.722,13.722,13.61,13.712,450000.0
2007-09-28 17:17:00,13.72,13.774,13.635,13.733,400000.0
2007-09-28 17:18:00,13.69,13.74,13.627,13.74,350000.0
2007-09-28 17:19:00,13.743,13.825,13.664,13.716,550000.0
2007-09-28 17:20:00,13.71,13.761,13.636,13.653,350000.0
2007-09-28 17:21:00,13.717,13.754,13.656,13.679,400000.0
2007-09-28 17:22:00,13.737,13.757,13.615,13.64,400000.0
2007-09-28 17:23:00,13.645,13.742,13.614,13.742,550000.0
2007-09-28 17:24:00,13.735,13.77,13.631,13.77,400000.0
2007-09-28 17:25:00,13.779,13.779,13.623,13.697,550000.0
2007-09-28 17:26:00,13.668,13.799,13.668,13.676,450000.0
2007-09-28 17:27:00,13.794,13.802,13.688,13.759,650000.0
2007-09-28 17:28:00,13.718,13.79,13.66,13.66,550000.0
2007-09-28 17:29:00,13.677,13.795,13.671,13.795,450000.0
2007-09-28 17:30:00,13.661,13.784,13.661,13.763,350000.0
2007-09-28 17:31:00,13.715,13.778,13.659,13.751,600000.0
2007-09-28 17:32:00,13.701,13.805,13.694,13.759,400000.0
2007-09-28 17:33:00,13.69,13.819,13.69,13.819,400000.0
2007-09-28 17:34:00,13.7,13.804,13.7,13.792,350000.0
2007-09-28 17:35:00,13.758,13.816,13.697,13.761,500000.0
2007-09-28 17:36:00,13.771,13.81,13.678,13.772,400000.0
2007-09-28 17:37:00,13.799,13.799,13.686,13.772,550000.0
2007-09-28 17:38:00,13.723,13.796,13.672,13.672,250000.0
2007-09-28 17:39:00,13.739,13.739,13.635,13.659,350000.0
2007-09-28 17:40:00,13.678,13.767,13.661,13.748,500000.0
2007-09-28 17:41:00,13.686,13.757,13.589,13.627,350000.0
2007-09-28 17:42:00,13.625,13.719,13.619,13.714,500000.0
2007-09-28 17:43:00,13.623,13.738,13.623,13.675,550000.0
2007-09-28 17:44:00,13.748,13.798,13.676,13.725,450000.0
2007-09-28 17:45:00,13.699,13.781,13.693,13.704,550000.0
2007-09-28 17:46:00,13.67,13.743,13.636,13.742,400000.0
2007-09-28 17:47:00,13.716,13.722,13.58,13.722,550000.0
2007-09-28 17:48:00,13.725,13.753,13.614,13.753,400000.0
2007-09-28 17:49:00,13.734,13.774,13.678,13.736,350000.0
2007-09-28 17:50:00,13.734,13.742,13.597,13.597,550000.0
2007-09-28 17:51:00,13.671,13.764,13.657,13.709,450000.0
2007-09-28 17:52:00,13.75,13.807,13.662,13.662,350000.0
2007-09-28 17:53:00,13.741,13.754,13.68,13.68,500000.0
2007-09-28 17:54:00,13.807,13.807,13.701,13.783,350000.0
2007-09-28 17:55:00,13.756,13.756,13.648,13.708,300000.0
2007-09-28 17:56:00,13.687,13.806,13.687,13.738,500000.0
2007-09-28 17:57:00,13.664,13.795,13.664,13.683,400000.0
2007-09-28 17:58:00,13.726,13.726,13.684,13.719,150000.0
2007-09-28 17:59:00,13.623,13.76,13.623,13.76,350000.0
2007-09-28 18:00:00,13.724,13.752,13.622,13.622,400000.0
2007-09-28 18:01:00,13.729,13.739,13.601,13.685,500000.0
2007-09-28 18:02:00,13.622,13.72,13.622,13.697,500000.0
2007-09-28 18:03:00,13.689,13.741,13.624,13.683,350000.0
2007-09-28 18:04:00,13.758,13.758,13.64,13.64,450000.0
2007-09-28 18:05:00,13.712,13.739,13.606,13.661,750000.0
2007-09-28 18:06:00,13.789,13.833,13.669,13.691,550000.0
2007-09-28 18:07:00,13.745,13.745,13.632,13.632,550000.0
2007-09-28 18:08:00,13.69,13.786,13.643,13.695,500000.0
2007-09-28 18:09:00,13.685,13.751,13.615,13.658,350000.0
2007-09-28 18:10:00,13.726,13.757,13.657,13.757,400000.0
2007-09-28 18:11:00,13.635,13.73,13.595,13.71,450000.0
2007-09-28 18:12:00,13.734,13.734,13.626,13.714,400000.0
2007-09-28 18:13:00,13.713,13.734,13.615,13.641,550000.0
2007-09-28 18:14:00,13.656,13.77,13.656,13.732,400000.0
2007-09-28 18:15:00,13.75,13.75,13.641,13.641,450000.0
2007-09-28 18:16:00,13.701,13.711,13.631,13.668,350000.0
2007-09-28 18:17:00,13.626,13.74,13.584,13.717,400000.0
2007-09-28 18:18:00,13.685,13.735,13.606,13.617,500000.0
2007-09-28 18:19:00,13.735,13.741,13.629,13.741,400000.0
2007-09-28 18:20:00,13.641,13.726,13.603,13.709,400000.0
2007-09-28 18:21:00,13.705,13.751,13.654,13.704,550000.0
2007-09-28 18:22:00,13.763,13.768,13.676,13.758,350000.0
2007-09-28 18:23:00,13.756,13.756,13.67,13.755,400000.0
2007-09-28 18:24:00,13.682,13.737,13.637,13.648,450000.0
2007-09-28 18:25:00,13.688,13.772,13.651,13.679,500000.0
2007-09-28 18:26:00,13.768,13.78,13.679,13.727,500000.0
2007-09-28 18:27:00,13.735,13.748,13.626,13.698,350000.0
2007-09-28 18:28:00,13.742,13.742,13.623,13.715,350000.0
2007-09-28 18:29:00,13.695,13.744,13.648,13.688,350000.0
2007-09-28 18:30:00,13.761,13.784,13.645,13.724,450000.0
2007-09-28 18:31:00,13.683,13.761,13.644,13.682,1550000.0
2007-09-28 18:32:00,13.683,13.74,13.61,13.678,450000.0
2007-09-28 18:33:00,13.628,13.724,13.627,13.656,400000.0
2007-09-28 18:34:00,13.67,13.67,13.67,13.67,50000.0
2007-09-28 18:35:00,13.699,13.776,13.692,13.692,350000.0
2007-09-28 18:36:00,13.736,13.761,13.674,13.717,400000.0
2007-09-28 18:37:00,13.679,13.763,13.655,13.734,400000.0
2007-09-28 18:38:00,13.748,13.8,13.665,13.717,450000.0
2007-09-28 18:39:00,13.77,13.77,13.658,13.725,400000.0
2007-09-28 18:40:00,13.751,13.791,13.698,13.733,200000.0
2007-09-28 18:41:00,13.802,13.802,13.699,13.702,400000.0
2007-09-28 18:42:00,13.672,13.778,13.672,13.71,250000.0
2007-09-28 18:43:00,13.793,13.801,13.682,13.69,400000.0
2007-09-28 18:44:00,13.73,13.831,13.697,13.794,500000.0
2007-09-28 18:45:00,13.727,13.784,13.704,13.704,350000.0
2007-09-28 18:46:00,13.756,13.794,13.658,13.78,500000.0
2007-09-28 18:47:00,13.721,13.774,13.648,13.691,550000.0
2007-09-28 18:48:00,13.736,13.768,13.648,13.648,400000.0
2007-09-28 18:49:00,13.712,13.787,13.712,13.777,400000.0
2007-09-28 18:50:00,13.756,13.827,13.699,13.776,400000.0
2007-09-28 18:51:00,13.736,13.768,13.664,13.674,450000.0
2007-09-28 18:52:00,13.747,13.768,13.637,13.668,550000.0
2007-09-28 18:53:00,13.765,13.799,13.728,13.784,450000.0
2007-09-28 18:54:00,13.715,13.749,13.643,13.749,450000.0
2007-09-28 18:56:00,13.738,13.745,13.666,13.708,450000.0
2007-09-28 18:57:00,13.762,13.762,13.629,13.751,450000.0
2007-09-28 18:58:00,13.715,13.801,13.669,13.77,400000.0
2007-09-28 18:59:00,13.692,13.758,13.692,13.737,450000.0
2007-09-28 19:00:00,13.71,13.79,13.648,13.79,350000.0
2007-09-28 19:01:00,13.687,13.751,13.651,13.714,500000.0
2007-09-28 19:02:00,13.777,13.777,13.658,13.749,450000.0
2007-09-28 19:03:00,13.771,13.771,13.638,13.742,350000.0
2007-09-28 19:04:00,13.707,13.804,13.663,13.736,450000.0
2007-09-28 19:05:00,13.68,13.788,13.68,13.72,350000.0
2007-09-28 19:06:00,13.726,13.756,13.629,13.664,400000.0
2007-09-28 19:07:00,13.76,13.761,13.623,13.623,350000.0
2007-09-28 19:08:00,13.709,13.734,13.671,13.681,300000.0
2007-09-28 19:09:00,13.692,13.728,13.637,13.675,350000.0
2007-09-28 19:10:00,13.729,13.752,13.629,13.752,550000.0
2007-09-28 19:11:00,13.655,13.765,13.625,13.762,500000.0
2007-09-28 19:12:00,13.692,13.792,13.692,13.737,350000.0
2007-09-28 19:13:00,13.748,13.789,13.657,13.657,400000.0
2007-09-28 19:14:00,13.743,13.743,13.693,13.714,150000.0
2007-09-28 19:15:00,13.717,13.767,13.646,13.684,350000.0
2007-09-28 19:16:00,13.776,13.776,13.703,13.739,350000.0
2007-09-28 19:17:00,13.738,13.772,13.654,13.772,350000.0
2007-09-28 19:19:00,13.773,13.773,13.596,13.685,350000.0
2007-09-28 19:20:00,13.713,13.728,13.593,13.657,350000.0
2007-09-28 19:21:00,13.685,13.753,13.654,13.718,350000.0
2007-09-28 19:22:00,13.731,13.731,13.612,13.629,400000.0
2007-09-28 19:23:00,13.701,13.811,13.651,13.763,350000.0
2007-09-28 19:24:00,13.653,13.762,13.61,13.637,350000.0
2007-09-28 19:25:00,13.748,13.753,13.646,13.653,400000.0
2007-09-28 19:26:00,13.73,13.74,13.609,13.68,550000.0
2007-09-28 19:27:00,13.644,13.71,13.577,13.703,500000.0
2007-09-28 19:28:00,13.625,13.742,13.625,13.71,400000.0
2007-09-28 19:29:00,13.636,13.742,13.615,13.664,400000.0
2007-09-28 19:30:00,13.615,13.739,13.61,13.61,400000.0
2007-09-28 19:31:00,13.675,13.736,13.613,13.657,550000.0
2007-09-28 19:32:00,13.67,13.753,13.643,13.703,400000.0
2007-09-28 19:33:00,13.727,13.727,13.595,13.659,400000.0
2007-09-28 19:34:00,13.728,13.745,13.649,13.737,350000.0
2007-09-28 19:35:00,13.76,13.76,13.627,13.665,400000.0
2007-09-28 19:36:00,13.694,13.694,13.694,13.694,50000.0
2007-09-28 19:37:00,13.637,13.754,13.637,13.71,550000.0
2007-09-28 19:39:00,13.735,13.744,13.611,13.62,300000.0
2007-09-28 19:40:00,13.669,13.778,13.669,13.734,400000.0
2007-09-28 19:41:00,13.73,13.784,13.639,13.735,500000.0
2007-09-28 19:42:00,13.742,13.77,13.742,13.77,100000.0
2007-09-28 19:43:00,13.78,13.78,13.641,13.641,100000.0
2007-09-28 19:44:00,13.699,13.766,13.668,13.744,550000.0
2007-09-28 19:45:00,13.73,13.739,13.629,13.654,450000.0
2007-09-28 19:46:00,13.75,13.787,13.648,13.787,400000.0
2007-09-28 19:47:00,13.744,13.765,13.647,13.713,450000.0
2007-09-28 19:48:00,13.665,13.737,13.665,13.737,100000.0
2007-09-28 19:49:00,13.748,13.758,13.748,13.758,100000.0
2007-09-28 19:50:00,13.794,13.805,13.678,13.744,550000.0
2007-09-28 19:51:00,13.746,13.746,13.678,13.679,200000.0
2007-09-28 19:52:00,13.728,13.755,13.646,13.669,500000.0
2007-09-28 19:53:00,13.639,13.758,13.639,13.719,250000.0
2007-09-28 19:54:00,13.737,13.765,13.686,13.757,450000.0
2007-09-28 19:55:00,13.692,13.779,13.683,13.727,450000.0
2007-09-28 19:56:00,13.745,13.774,13.64,13.767,500000.0
2007-09-28 19:57:00,13.784,13.807,13.636,13.636,400000.0
2007-09-28 19:58:00,13.668,13.771,13.668,13.771,400000.0
2007-09-28 19:59:00,13.718,13.769,13.65,13.65,500000.0
2007-09-28 20:00:00,13.799,13.799,13.673,13.673,450000.0
2007-09-28 20:01:00,13.716,13.815,13.693,13.693,350000.0
2007-09-28 20:02:00,13.766,13.766,13.739,13.739,100000.0
2007-09-28 20:03:00,13.787,13.813,13.696,13.71,450000.0
2007-09-28 20:04:00,13.677,13.789,13.677,13.678,200000.0
2007-09-28 20:05:00,13.668,13.749,13.628,13.749,400000.0
2007-09-28 20:06:00,13.74,13.788,13.668,13.697,450000.0
2007-09-28 20:07:00,13.677,13.735,13.616,13.735,250000.0
2007-09-28 20:08:00,13.641,13.755,13.641,13.755,100000.0
2007-09-28 20:09:00,13.707,13.758,13.653,13.758,450000.0
2007-09-28 20:10:00,13.691,13.787,13.653,13.713,350000.0
2007-09-28 20:11:00,13.643,13.764,13.643,13.669,250000.0
2007-09-28 20:12:00,13.626,13.753,13.626,13.66,350000.0
2007-09-28 20:15:00,13.718,13.718,13.718,13.718,50000.0
2007-09-28 20:16:00,13.719,13.731,13.719,13.731,100000.0
2007-09-28 20:17:00,13.682,13.754,13.636,13.636,550000.0
2007-09-28 20:18:00,13.632,13.764,13.617,13.674,550000.0
2007-09-28 20:19:00,13.602,13.743,13.602,13.743,200000.0
2007-09-28 20:20:00,13.737,13.737,13.73,13.73,100000.0
2007-09-28 20:21:00,13.685,13.726,13.685,13.726,100000.0
2007-09-28 20:22:00,13.722,13.722,13.628,13.645,350000.0
2007-09-28 20:23:00,13.684,13.728,13.684,13.728,100000.0
2007-09-28 20:24:00,13.736,13.747,13.625,13.719,350000.0
2007-09-28 20:25:00,13.72,13.725,13.636,13.722,350000.0
2007-09-28 20:26:00,13.712,13.719,13.62,13.7,400000.0
2007-09-28 20:27:00,13.662,13.662,13.662,13.662,50000.0
2007-09-28 20:28:00,13.653,13.732,13.63,13.63,300000.0
2007-09-28 20:29:00,13.709,13.713,13.64,13.64,150000.0
2007-09-28 20:30:00,13.647,13.724,13.647,13.693,200000.0
2007-09-28 20:32:00,13.764,13.764,13.646,13.761,350000.0
2007-09-28 20:33:00,13.616,13.693,13.616,13.693,100000.0
2007-09-28 20:34:00,13.717,13.717,13.622,13.622,100000.0
2007-09-28 20:35:00,13.706,13.759,13.643,13.676,400000.0
2007-09-28 20:36:00,13.734,13.795,13.658,13.719,300000.0
2007-09-28 20:37:00,13.699,13.754,13.663,13.672,350000.0
2007-09-28 20:39:00,13.698,13.754,13.617,13.727,350000.0
2007-09-28 20:40:00,13.67,13.783,13.643,13.643,550000.0
2007-09-28 20:42:00,13.658,13.658,13.634,13.634,100000.0
2007-09-28 20:43:00,13.749,13.749,13.749,13.749,50000.0
2007-09-28 20:44:00,13.758,13.758,13.733,13.733,100000.0
2007-09-28 20:45:00,13.73,13.766,13.662,13.699,450000.0
2007-09-28 20:46:00,13.59,13.702,13.574,13.702,350000.0
2007-09-28 20:47:00,13.62,13.747,13.62,13.747,250000.0
2007-09-28 20:48:00,13.712,13.712,13.712,13.712,50000.0
2007-09-28 20:50:00,13.637,13.686,13.632,13.648,400000.0
2007-09-28 20:51:00,13.653,13.687,13.577,13.611,350000.0
2007-09-28 20:52:00,13.772,13.772,13.63,13.692,450000.0
2007-09-28 20:54:00,13.621,13.656,13.621,13.656,100000.0
2007-09-28 20:55:00,13.677,13.698,13.628,13.628,250000.0
2007-09-28 20:57:00,13.634,13.732,13.634,13.684,300000.0
2007-09-28 20:58:00,13.622,13.732,13.621,13.621,400000.0
2007-09-28 21:00:00,13.688,13.741,13.605,13.605,400000.0
2007-09-28 21:02:00,13.661,13.661,13.661,13.661,100000.0
2007-09-28 21:04:00,13.702,13.731,13.6,13.701,450000.0
2007-09-28 21:05:00,13.593,13.593,13.593,13.593,50000.0
2007-09-28 21:06:00,13.701,13.701,13.602,13.623,350000.0
2007-09-28 21:07:00,13.705,13.742,13.614,13.712,300000.0
2007-09-28 21:08:00,13.65,13.712,13.65,13.686,200000.0
2007-09-28 21:09:00,13.676,13.676,13.568,13.581,300000.0
2007-09-28 21:10:00,13.587,13.669,13.583,13.583,200000.0
2007-09-28 21:11:00,13.626,13.733,13.626,13.705,550000.0
2007-09-28 21:12:00,13.679,13.679,13.615,13.636,200000.0
2007-09-28 21:13:00,13.678,13.704,13.678,13.704,150000.0
2007-09-28 21:14:00,13.697,13.697,13.594,13.594,400000.0
2007-09-28 21:15:00,13.709,13.709,13.69,13.69,100000.0
2007-09-28 21:18:00,13.569,13.569,13.569,13.569,50000.0
2007-09-28 21:20:00,13.569,13.699,13.569,13.609,450000.0
2007-09-28 21:22:00,13.614,13.671,13.574,13.609,300000.0
2007-09-28 21:24:00,13.672,13.706,13.584,13.601,350000.0
2007-09-28 21:25:00,13.711,13.711,13.578,13.633,350000.0
2007-09-28 21:26:00,13.584,13.709,13.584,13.709,150000.0
2007-09-28 21:29:00,13.633,13.71,13.594,13.622,600000.0
2007-09-28 21:30:00,13.646,13.699,13.568,13.578,400000.0
2007-09-28 21:32:00,13.461,13.494,13.387,13.387,150000.0
2007-09-28 21:33:00,13.612,13.711,13.61,13.711,400000.0
2007-09-28 21:35:00,13.684,13.684,13.599,13.681,400000.0
2007-09-28 21:36:00,13.636,13.672,13.632,13.672,150000.0
2007-09-28 21:39:00,13.666,13.696,13.578,13.578,300000.0
2007-09-28 21:40:00,13.661,13.694,13.587,13.675,200000.0
2007-09-28 21:41:00,13.461,13.461,13.331,13.34,200000.0
2007-09-28 21:44:00,13.722,13.731,13.595,13.595,350000.0
2007-09-28 21:45:00,13.721,13.721,13.607,13.721,600000.0
2007-09-28 21:46:00,13.604,13.604,13.599,13.599,100000.0
2007-09-28 21:47:00,13.673,13.673,13.591,13.591,100000.0
2007-09-28 21:48:00,13.593,13.67,13.593,13.67,100000.0
2007-09-28 21:49:00,13.639,13.702,13.639,13.702,100000.0
2007-09-28 21:50:00,13.618,13.709,13.562,13.657,450000.0
2007-09-28 21:51:00,13.628,13.708,13.628,13.708,200000.0
2007-09-28 21:52:00,13.659,13.692,13.659,13.692,100000.0
2007-09-28 21:53:00,13.647,13.647,13.605,13.605,150000.0
2007-09-28 21:54:00,13.743,13.743,13.648,13.648,150000.0
2007-09-28 21:55:00,13.625,13.698,13.625,13.698,100000.0
2007-09-28 21:56:00,13.691,13.691,13.691,13.691,50000.0
2007-09-28 21:57:00,13.726,13.734,13.644,13.729,250000.0
2007-09-28 21:58:00,13.665,13.665,13.548,13.601,350000.0
2007-09-28 21:59:00,13.573,13.712,13.573,13.712,400000.0
2007-09-28 22:00:00,13.676,13.676,13.628,13.628,100000.0
2007-09-28 22:02:00,13.721,13.735,13.606,13.606,150000.0
2007-09-28 22:03:00,13.691,13.699,13.578,13.578,250000.0
2007-09-28 22:04:00,13.59,13.595,13.59,13.595,150000.0
2007-09-28 22:08:00,13.721,13.721,13.615,13.615,150000.0
2007-09-28 22:10:00,13.706,13.706,13.573,13.573,100000.0
2007-09-28 22:12:00,13.643,13.726,13.631,13.726,300000.0
2007-09-28 22:13:00,13.583,13.583,13.583,13.583,50000.0
2007-09-28 22:15:00,13.653,13.684,13.599,13.684,300000.0
2007-09-28 22:20:00,13.662,13.741,13.633,13.633,500000.0
2007-09-28 22:23:00,13.722,13.722,13.62,13.62,150000.0
2007-09-28 22:24:00,13.61,13.712,13.61,13.712,100000.0
2007-09-28 22:27:00,13.493,13.493,13.395,13.395,150000.0
2007-09-28 22:29:00,13.71,13.738,13.634,13.727,250000.0
2007-09-28 22:30:00,13.719,13.719,13.565,13.711,600000.0
2007-09-28 22:31:00,13.711,13.719,13.622,13.622,350000.0
2007-09-28 22:32:00,13.612,13.693,13.606,13.693,250000.0
2007-09-28 22:33:00,13.723,13.725,13.686,13.725,150000.0
2007-09-28 22:35:00,13.459,13.486,13.453,13.453,150000.0
2007-09-28 22:36:00,13.684,13.714,13.684,13.714,100000.0
2007-09-28 22:37:00,13.711,13.722,13.589,13.626,500000.0
2007-09-28 22:38:00,13.716,13.724,13.716,13.724,100000.0
2007-09-28 22:39:00,13.699,13.732,13.593,13.729,350000.0
2007-09-28 22:40:00,13.711,13.734,13.698,13.725,400000.0
2007-09-28 22:41:00,13.716,13.722,13.716,13.722,100000.0
2007-09-28 22:42:00,13.725,13.725,13.598,13.598,100000.0
2007-09-28 22:44:00,13.721,13.732,13.599,13.639,550000.0
2007-09-28 22:46:00,13.664,13.76,13.64,13.751,400000.0
2007-09-28 22:47:00,13.698,13.732,13.698,13.732,150000.0
2007-09-28 22:48:00,13.373,13.479,13.351,13.351,300000.0
2007-09-28 22:50:00,13.674,13.674,13.674,13.674,50000.0
2007-09-28 22:51:00,13.704,13.704,13.598,13.598,250000.0
2007-09-28 22:54:00,13.604,13.719,13.604,13.686,400000.0
2007-09-28 22:56:00,13.722,13.722,13.629,13.629,400000.0
2007-09-28 22:57:00,13.363,13.474,13.363,13.394,150000.0
2007-09-28 22:59:00,13.699,13.713,13.618,13.618,300000.0
2007-09-30 23:00:00,13.469,13.469,13.364,13.364,150000.0
2007-09-30 23:01:00,13.38,13.482,13.38,13.482,100000.0
2007-09-30 23:10:00,13.484,13.49,13.383,13.484,400000.0
2007-09-30 23:11:00,13.73,13.762,13.66,13.762,200000.0
2007-09-30 23:19:00,13.469,13.469,13.364,13.364,150000.0
2007-09-30 23:33:00,13.485,13.485,13.386,13.386,150000.0
2007-09-30 23:53:00,13.749,13.749,13.647,13.647,150000.0
2007-10-01 00:00:00,13.679,13.756,13.657,13.756,500000.0
2007-10-01 00:01:00,13.758,13.779,13.65,13.757,400000.0
2007-10-01 00:02:00,13.646,13.741,13.632,13.74,300000.0
2007-10-01 00:03:00,13.696,13.696,13.619,13.622,150000.0
2007-10-01 00:04:00,13.679,13.785,13.652,13.752,850000.0
2007-10-01 00:05:00,13.704,13.751,13.638,13.654,500000.0
2007-10-01 00:06:00,13.637,13.706,13.629,13.706,300000.0
2007-10-01 00:09:00,13.747,13.747,13.645,13.645,150000.0
2007-10-01 00:10:00,13.65,13.752,13.65,13.752,100000.0
2007-10-01 00:11:00,13.641,13.641,13.639,13.639,100000.0
2007-10-01 00:14:00,13.659,13.701,13.615,13.619,350000.0
2007-10-01 00:15:00,13.644,13.719,13.636,13.719,400000.0
2007-10-01 00:16:00,13.711,13.711,13.655,13.655,100000.0
2007-10-01 00:17:00,13.66,13.737,13.643,13.643,200000.0
2007-10-01 00:18:00,13.719,13.822,13.689,13.689,200000.0
2007-10-01 00:19:00,13.737,13.751,13.642,13.661,300000.0
2007-10-01 00:21:00,13.648,13.783,13.648,13.751,400000.0
2007-10-01 00:22:00,13.656,13.768,13.656,13.768,350000.0
2007-10-01 00:23:00,13.723,13.757,13.623,13.686,600000.0
2007-10-01 00:25:00,13.772,13.772,13.67,13.67,150000.0
2007-10-01 00:26:00,13.66,13.762,13.66,13.762,100000.0
2007-10-01 00:29:00,13.748,13.748,13.615,13.699,300000.0
2007-10-01 00:30:00,13.621,13.736,13.619,13.736,150000.0
2007-10-01 00:31:00,13.726,13.729,13.726,13.729,100000.0
2007-10-01 00:32:00,13.762,13.762,13.623,13.691,600000.0
2007-10-01 00:33:00,13.761,13.764,13.761,13.764,100000.0
2007-10-01 00:34:00,13.705,13.739,13.633,13.739,450000.0
2007-10-01 00:35:00,13.629,13.763,13.629,13.674,500000.0
2007-10-01 00:36:00,13.768,13.768,13.765,13.765,100000.0
2007-10-01 00:37:00,13.688,13.688,13.662,13.662,100000.0
2007-10-01 00:38:00,13.776,13.776,13.643,13.643,150000.0
2007-10-01 00:39:00,13.765,13.765,13.639,13.686,200000.0
2007-10-01 00:40:00,13.762,13.762,13.607,13.682,800000.0
2007-10-01 00:41:00,13.731,13.77,13.657,13.657,300000.0
2007-10-01 00:42:00,13.79,13.847,13.677,13.685,300000.0
2007-10-01 00:44:00,13.665,13.809,13.65,13.69,500000.0
2007-10-01 00:45:00,13.697,13.697,13.697,13.697,50000.0
2007-10-01 00:47:00,13.67,13.748,13.647,13.748,150000.0
2007-10-01 00:48:00,13.695,13.729,13.623,13.729,450000.0
2007-10-01 00:51:00,13.741,13.741,13.741,13.741,50000.0
2007-10-01 00:52:00,13.746,13.746,13.746,13.746,50000.0
2007-10-01 00:53:00,13.399,13.446,13.323,13.442,500000.0
2007-10-01 00:54:00,13.735,13.738,13.732,13.738,150000.0
2007-10-01 00:55:00,13.681,13.734,13.616,13.616,400000.0
2007-10-01 00:58:00,13.629,13.649,13.629,13.649,100000.0
2007-10-01 00:59:00,13.437,13.462,13.437,13.462,100000.0
2007-10-01 01:00:00,13.654,13.654,13.627,13.627,100000.0
2007-10-01 01:01:00,13.684,13.684,13.684,13.684,50000.0
2007-10-01 01:02:00,13.649,13.649,13.649,13.649,100000.0
2007-10-01 01:03:00,13.763,13.771,13.649,13.771,400000.0
2007-10-01 01:06:00,13.781,13.781,13.678,13.678,150000.0
2007-10-01 01:11:00,13.46,13.465,13.391,13.391,150000.0
2007-10-01 01:17:00,13.698,13.777,13.686,13.777,250000.0
2007-10-01 01:18:00,13.695,13.797,13.695,13.714,150000.0
2007-10-01 01:20:00,13.664,13.804,13.663,13.732,400000.0
2007-10-01 01:21:00,13.763,13.771,13.719,13.762,300000.0
2007-10-01 01:22:00,13.39,13.404,13.39,13.404,100000.0
2007-10-01 01:23:00,13.679,13.798,13.679,13.765,400000.0
2007-10-01 01:24:00,13.744,13.744,13.744,13.744,50000.0
2007-10-01 01:25:00,13.737,13.8,13.673,13.673,400000.0
2007-10-01 01:27:00,13.786,13.786,13.687,13.767,250000.0
2007-10-01 01:28:00,13.68,13.786,13.648,13.754,750000.0
2007-10-01 01:29:00,13.711,13.761,13.67,13.678,550000.0
2007-10-01 01:30:00,13.674,13.786,13.674,13.769,550000.0
2007-10-01 01:31:00,13.724,13.771,13.662,13.704,300000.0
2007-10-01 01:33:00,13.71,13.744,13.638,13.744,450000.0
2007-10-01 01:36:00,13.69,13.787,13.663,13.748,300000.0
2007-10-01 01:37:00,13.763,13.763,13.628,13.714,250000.0
2007-10-01 01:38:00,13.728,13.754,13.641,13.641,450000.0
2007-10-01 01:39:00,13.598,13.753,13.598,13.698,300000.0
2007-10-01 01:43:00,13.702,13.758,13.702,13.755,200000.0
2007-10-01 01:44:00,13.723,13.761,13.698,13.718,200000.0
2007-10-01 01:47:00,13.427,13.47,13.377,13.47,150000.0
2007-10-01 01:48:00,13.705,13.719,13.705,13.719,100000.0
2007-10-01 01:49:00,13.724,13.724,13.724,13.724,50000.0
2007-10-01 01:50:00,13.762,13.782,13.675,13.732,650000.0
2007-10-01 01:51:00,13.689,13.737,13.637,13.737,400000.0
2007-10-01 01:52:00,13.741,13.741,13.683,13.683,350000.0
2007-10-01 01:53:00,13.672,13.709,13.651,13.651,150000.0
2007-10-01 01:54:00,13.724,13.757,13.617,13.757,250000.0
2007-10-01 01:55:00,13.729,13.729,13.623,13.702,250000.0
2007-10-01 01:56:00,13.751,13.751,13.751,13.751,50000.0
2007-10-01 02:00:00,13.732,13.748,13.641,13.708,450000.0
2007-10-01 02:02:00,13.456,13.473,13.361,13.429,450000.0
2007-10-01 02:05:00,13.485,13.485,13.335,13.446,250000.0
2007-10-01 02:06:00,13.656,13.72,13.656,13.685,150000.0
2007-10-01 02:07:00,13.683,13.738,13.683,13.738,350000.0
2007-10-01 02:08:00,13.625,13.668,13.625,13.668,150000.0
2007-10-01 02:09:00,13.719,13.764,13.654,13.754,650000.0
2007-10-01 02:14:00,13.734,13.734,13.628,13.7,450000.0
2007-10-01 02:15:00,13.714,13.714,13.714,13.714,50000.0
2007-10-01 02:19:00,13.473,13.473,13.331,13.353,650000.0
2007-10-01 02:20:00,13.422,13.491,13.35,13.35,300000.0
2007-10-01 02:21:00,13.638,13.758,13.638,13.725,450000.0
2007-10-01 02:22:00,13.721,13.777,13.637,13.777,250000.0
2007-10-01 02:23:00,13.743,13.788,13.668,13.693,300000.0
2007-10-01 02:24:00,13.77,13.77,13.643,13.643,150000.0
2007-10-01 02:26:00,13.743,13.743,13.628,13.706,450000.0
2007-10-01 02:27:00,13.714,13.714,13.714,13.714,50000.0
2007-10-01 02:29:00,13.65,13.752,13.65,13.72,250000.0
2007-10-01 02:31:00,13.456,13.468,13.36,13.428,450000.0
2007-10-01 02:33:00,13.414,13.509,13.398,13.398,200000.0
2007-10-01 02:34:00,13.635,13.764,13.635,13.706,400000.0
2007-10-01 02:36:00,13.75,13.783,13.664,13.664,400000.0
2007-10-01 02:38:00,13.72,13.72,13.72,13.72,50000.0
2007-10-01 02:39:00,13.7,13.749,13.604,13.641,400000.0
2007-10-01 02:40:00,13.749,13.749,13.643,13.715,550000.0
2007-10-01 02:48:00,13.679,13.753,13.679,13.753,150000.0
2007-10-01 02:55:00,13.689,13.778,13.689,13.778,100000.0
2007-10-01 02:56:00,13.468,13.468,13.342,13.458,350000.0
2007-10-01 03:03:00,13.658,13.761,13.658,13.719,350000.0
2007-10-01 03:04:00,13.662,13.747,13.662,13.747,150000.0
2007-10-01 03:06:00,13.759,13.759,13.653,13.725,450000.0
2007-10-01 03:11:00,13.456,13.471,13.363,13.429,450000.0
2007-10-01 03:15:00,13.694,13.801,13.658,13.668,500000.0
2007-10-01 03:16:00,13.7,13.703,13.666,13.666,250000.0
2007-10-01 03:17:00,13.642,13.764,13.619,13.758,300000.0
2007-10-01 03:19:00,13.688,13.769,13.624,13.769,800000.0
2007-10-01 03:21:00,13.653,13.786,13.653,13.786,150000.0
2007-10-01 03:25:00,13.745,13.745,13.632,13.712,450000.0
2007-10-01 03:27:00,13.729,13.792,13.683,13.791,600000.0
2007-10-01 03:32:00,13.708,13.708,13.676,13.676,150000.0
2007-10-01 03:35:00,13.711,13.765,13.653,13.653,250000.0
2007-10-01 03:36:00,13.679,13.709,13.679,13.709,100000.0
2007-10-01 03:40:00,13.681,13.771,13.679,13.679,150000.0
2007-10-01 03:41:00,13.676,13.676,13.676,13.676,50000.0
2007-10-01 03:45:00,13.688,13.773,13.688,13.71,250000.0
2007-10-01 03:55:00,13.787,13.788,13.667,13.788,500000.0
2007-10-01 04:00:00,13.769,13.769,13.663,13.735,450000.0
2007-10-01 04:04:00,13.769,13.769,13.663,13.735,450000.0
2007-10-01 04:05:00,13.713,13.761,13.713,13.761,100000.0
2007-10-01 04:08:00,13.769,13.769,13.663,13.735,450000.0
2007-10-01 04:15:00,13.764,13.799,13.757,13.799,150000.0
2007-10-01 04:22:00,13.459,13.467,13.36,13.424,450000.0
2007-10-01 04:47:00,13.769,13.769,13.661,13.735,450000.0
2007-10-01 04:51:00,13.73,13.749,13.658,13.746,350000.0
2007-10-01 04:52:00,13.339,13.425,13.339,13.425,100000.0
2007-10-01 05:01:00,13.747,13.747,13.666,13.675,200000.0
2007-10-01 05:02:00,13.376,13.459,13.356,13.356,150000.0
2007-10-01 05:03:00,13.704,13.797,13.704,13.797,400000.0
2007-10-01 05:04:00,13.664,13.664,13.664,13.664,50000.0
2007-10-01 05:05:00,13.736,13.769,13.654,13.654,400000.0
2007-10-01 05:08:00,13.653,13.759,13.653,13.759,250000.0
2007-10-01 05:10:00,13.754,13.754,13.648,13.72,450000.0
2007-10-01 05:11:00,13.366,13.487,13.366,13.369,250000.0
2007-10-01 05:13:00,13.489,13.518,13.389,13.412,350000.0
2007-10-01 05:15:00,13.378,13.469,13.316,13.469,550000.0
2007-10-01 05:16:00,13.623,13.729,13.623,13.729,200000.0
2007-10-01 05:17:00,13.639,13.769,13.639,13.769,100000.0
2007-10-01 05:20:00,13.484,13.484,13.337,13.446,350000.0
2007-10-01 05:21:00,13.475,13.475,13.465,13.465,100000.0
2007-10-01 05:22:00,13.686,13.782,13.649,13.771,500000.0
2007-10-01 05:23:00,13.759,13.759,13.729,13.729,100000.0
2007-10-01 05:28:00,13.769,13.769,13.769,13.769,50000.0
2007-10-01 05:29:00,13.789,13.793,13.645,13.781,400000.0
2007-10-01 05:30:00,13.444,13.475,13.444,13.475,100000.0
2007-10-01 05:31:00,13.767,13.77,13.767,13.77,100000.0
2007-10-01 05:33:00,13.769,13.769,13.663,13.735,450000.0
2007-10-01 05:34:00,13.713,13.713,13.713,13.713,50000.0
2007-10-01 05:43:00,13.791,13.791,13.791,13.791,50000.0
2007-10-01 05:44:00,13.748,13.748,13.655,13.713,300000.0
2007-10-01 05:45:00,13.665,13.714,13.665,13.67,150000.0
2007-10-01 05:46:00,13.653,13.653,13.653,13.653,50000.0
2007-10-01 05:47:00,13.802,13.802,13.705,13.715,300000.0
2007-10-01 05:48:00,13.75,13.75,13.677,13.713,200000.0
2007-10-01 05:49:00,13.673,13.806,13.673,13.806,100000.0
2007-10-01 05:56:00,13.688,13.809,13.688,13.801,250000.0
2007-10-01 06:00:00,13.802,13.802,13.663,13.663,400000.0
2007-10-01 06:01:00,13.724,13.786,13.683,13.786,350000.0
2007-10-01 06:08:00,13.746,13.746,13.746,13.746,50000.0
2007-10-01 06:09:00,13.782,13.782,13.643,13.686,300000.0
2007-10-01 06:10:00,13.782,13.782,13.719,13.719,100000.0
2007-10-01 06:12:00,13.354,13.435,13.354,13.435,100000.0
2007-10-01 06:14:00,13.781,13.781,13.667,13.781,600000.0
2007-10-01 06:15:00,13.669,13.813,13.669,13.794,350000.0
2007-10-01 06:16:00,13.771,13.771,13.771,13.771,50000.0
2007-10-01 06:20:00,13.654,13.768,13.654,13.761,300000.0
2007-10-01 06:21:00,13.781,13.781,13.658,13.752,500000.0
2007-10-01 06:22:00,13.498,13.545,13.378,13.378,400000.0
2007-10-01 06:24:00,13.736,13.739,13.654,13.739,400000.0
2007-10-01 06:26:00,13.811,13.811,13.71,13.712,400000.0
2007-10-01 06:28:00,13.384,13.456,13.338,13.398,300000.0
2007-10-01 06:29:00,13.648,13.769,13.638,13.716,400000.0
2007-10-01 06:30:00,13.682,13.77,13.654,13.693,600000.0
2007-10-01 06:31:00,13.629,13.741,13.629,13.741,400000.0
2007-10-01 06:32:00,13.638,13.771,13.633,13.689,450000.0
2007-10-01 06:33:00,13.684,13.684,13.684,13.684,50000.0
2007-10-01 06:34:00,13.687,13.792,13.621,13.792,350000.0
2007-10-01 06:35:00,13.661,13.768,13.637,13.734,350000.0
2007-10-01 06:37:00,13.674,13.736,13.639,13.679,300000.0
2007-10-01 06:39:00,13.679,13.769,13.639,13.639,450000.0
2007-10-01 06:40:00,13.656,13.656,13.656,13.656,50000.0
2007-10-01 06:41:00,13.639,13.639,13.639,13.639,50000.0
2007-10-01 06:42:00,13.693,13.769,13.693,13.769,100000.0
2007-10-01 06:44:00,13.753,13.771,13.753,13.771,100000.0
2007-10-01 06:45:00,13.662,13.765,13.662,13.765,400000.0
2007-10-01 06:46:00,13.79,13.79,13.743,13.743,150000.0
2007-10-01 06:49:00,13.633,13.719,13.633,13.637,200000.0
2007-10-01 06:50:00,13.637,13.733,13.637,13.733,300000.0
2007-10-01 06:51:00,13.428,13.446,13.383,13.383,200000.0
2007-10-01 06:52:00,13.746,13.774,13.638,13.733,300000.0
2007-10-01 06:53:00,13.733,13.733,13.638,13.733,150000.0
2007-10-01 06:54:00,13.633,13.633,13.633,13.633,50000.0
2007-10-01 06:55:00,13.77,13.787,13.658,13.746,450000.0
2007-10-01 06:56:00,13.771,13.771,13.633,13.705,350000.0
2007-10-01 06:57:00,13.692,13.692,13.69,13.69,100000.0
2007-10-01 06:58:00,13.737,13.753,13.658,13.658,350000.0
2007-10-01 06:59:00,13.652,13.762,13.651,13.709,400000.0
2007-10-01 07:00:00,13.703,13.837,13.682,13.703,500000.0
2007-10-01 07:01:00,13.691,13.801,13.678,13.678,400000.0
2007-10-01 07:02:00,13.746,13.796,13.692,13.704,300000.0
2007-10-01 07:03:00,13.666,13.782,13.666,13.78,300000.0
2007-10-01 07:04:00,13.707,13.789,13.707,13.716,250000.0
2007-10-01 07:05:00,13.716,13.716,13.681,13.681,100000.0
2007-10-01 07:06:00,13.793,13.793,13.67,13.705,200000.0
2007-10-01 07:07:00,13.754,13.818,13.695,13.808,450000.0
2007-10-01 07:08:00,13.674,13.759,13.65,13.712,350000.0
2007-10-01 07:09:00,13.685,13.685,13.659,13.659,150000.0
2007-10-01 07:10:00,13.697,13.81,13.686,13.767,350000.0
2007-10-01 07:12:00,13.829,13.829,13.709,13.709,250000.0
2007-10-01 07:13:00,13.756,13.782,13.65,13.65,350000.0
2007-10-01 07:14:00,13.725,13.791,13.698,13.773,450000.0
2007-10-01 07:15:00,13.777,13.789,13.777,13.789,100000.0
2007-10-01 07:19:00,13.664,13.784,13.664,13.688,550000.0
2007-10-01 07:20:00,13.787,13.814,13.677,13.758,350000.0
2007-10-01 07:21:00,13.679,13.767,13.679,13.767,100000.0
2007-10-01 07:22:00,13.712,13.794,13.703,13.739,350000.0
2007-10-01 07:23:00,13.75,13.794,13.682,13.739,300000.0
2007-10-01 07:24:00,13.773,13.777,13.679,13.711,400000.0
2007-10-01 07:27:00,13.791,13.794,13.676,13.794,350000.0
2007-10-01 07:30:00,13.754,13.754,13.754,13.754,50000.0
2007-10-01 07:31:00,13.687,13.803,13.687,13.736,300000.0
2007-10-01 07:32:00,13.722,13.722,13.722,13.722,50000.0
2007-10-01 07:33:00,13.779,13.779,13.701,13.761,400000.0
2007-10-01 07:34:00,13.79,13.791,13.69,13.745,350000.0
2007-10-01 07:35:00,13.754,13.778,13.658,13.754,350000.0
2007-10-01 07:37:00,13.675,13.778,13.653,13.778,350000.0
2007-10-01 07:38:00,13.715,13.766,13.715,13.766,100000.0
2007-10-01 07:41:00,13.688,13.753,13.646,13.653,550000.0
2007-10-01 07:42:00,13.709,13.821,13.69,13.715,550000.0
2007-10-01 07:44:00,13.748,13.748,13.748,13.748,50000.0
2007-10-01 07:45:00,13.692,13.788,13.665,13.701,400000.0
2007-10-01 07:46:00,13.789,13.789,13.711,13.768,150000.0
2007-10-01 07:47:00,13.729,13.77,13.653,13.654,350000.0
2007-10-01 07:48:00,13.683,13.783,13.643,13.643,250000.0
2007-10-01 07:49:00,13.707,13.771,13.65,13.671,350000.0
2007-10-01 07:50:00,13.806,13.826,13.693,13.767,450000.0
2007-10-01 07:51:00,13.758,13.758,13.638,13.638,100000.0
2007-10-01 07:52:00,13.629,13.646,13.629,13.646,100000.0
2007-10-01 07:53:00,13.739,13.809,13.685,13.736,450000.0
2007-10-01 07:54:00,13.76,13.823,13.701,13.73,400000.0
2007-10-01 07:56:00,13.677,13.766,13.657,13.766,450000.0
2007-10-01 07:58:00,13.688,13.807,13.688,13.734,350000.0
2007-10-01 07:59:00,13.805,13.805,13.686,13.733,450000.0
2007-10-01 08:00:00,13.662,13.801,13.662,13.758,500000.0
2007-10-01 08:01:00,13.791,13.791,13.654,13.654,400000.0
2007-10-01 08:02:00,13.629,13.767,13.606,13.767,400000.0
2007-10-01 08:03:00,13.753,13.768,13.638,13.746,500000.0
2007-10-01 08:04:00,13.736,13.81,13.695,13.704,450000.0
2007-10-01 08:05:00,13.8,13.8,13.683,13.752,450000.0
2007-10-01 08:06:00,13.753,13.783,13.652,13.652,250000.0
2007-10-01 08:07:00,13.714,13.8,13.691,13.773,500000.0
2007-10-01 08:08:00,13.719,13.786,13.718,13.786,200000.0
2007-10-01 08:09:00,13.721,13.77,13.638,13.77,550000.0
2007-10-01 08:10:00,13.758,13.758,13.748,13.748,100000.0
2007-10-01 08:11:00,13.771,13.771,13.691,13.691,100000.0
2007-10-01 08:12:00,13.746,13.778,13.661,13.759,450000.0
2007-10-01 08:13:00,13.814,13.816,13.66,13.779,400000.0
2007-10-01 08:14:00,13.66,13.777,13.613,13.759,450000.0
2007-10-01 08:15:00,13.763,13.794,13.701,13.717,550000.0
2007-10-01 08:16:00,13.629,13.762,13.629,13.762,100000.0
2007-10-01 08:17:00,13.781,13.781,13.751,13.751,100000.0
2007-10-01 08:18:00,13.749,13.808,13.648,13.735,500000.0
2007-10-01 08:19:00,13.785,13.827,13.672,13.672,400000.0
2007-10-01 08:20:00,13.666,13.8,13.665,13.759,300000.0
2007-10-01 08:21:00,13.744,13.788,13.693,13.788,400000.0
2007-10-01 08:22:00,13.758,13.774,13.65,13.65,550000.0
2007-10-01 08:24:00,13.704,13.783,13.64,13.783,400000.0
2007-10-01 08:25:00,13.77,13.799,13.705,13.774,350000.0
2007-10-01 08:26:00,13.71,13.759,13.651,13.758,400000.0
2007-10-01 08:27:00,13.76,13.779,13.681,13.71,400000.0
2007-10-01 08:28:00,13.664,13.774,13.634,13.732,550000.0
2007-10-01 08:29:00,13.653,13.788,13.653,13.681,400000.0
2007-10-01 08:30:00,13.694,13.781,13.647,13.667,400000.0
2007-10-01 08:31:00,13.756,13.813,13.684,13.684,400000.0
2007-10-01 08:33:00,13.697,13.764,13.621,13.736,550000.0
2007-10-01 08:34:00,13.664,13.789,13.664,13.75,400000.0
2007-10-01 08:35:00,13.674,13.782,13.626,13.664,350000.0
2007-10-01 08:36:00,13.778,13.778,13.624,13.684,350000.0
2007-10-01 08:37:00,13.654,13.755,13.627,13.731,400000.0
2007-10-01 08:38:00,13.715,13.786,13.685,13.725,350000.0
2007-10-01 08:39:00,13.728,13.794,13.675,13.761,350000.0
2007-10-01 08:40:00,13.733,13.806,13.638,13.799,350000.0
2007-10-01 08:41:00,13.736,13.768,13.66,13.665,350000.0
2007-10-01 08:42:00,13.802,13.802,13.661,13.76,350000.0
2007-10-01 08:43:00,13.77,13.8,13.718,13.8,350000.0
2007-10-01 08:44:00,13.733,13.82,13.705,13.758,350000.0
2007-10-01 08:46:00,13.639,13.752,13.639,13.752,400000.0
2007-10-01 08:47:00,13.765,13.792,13.715,13.715,350000.0
2007-10-01 08:48:00,13.804,13.805,13.682,13.697,500000.0
2007-10-01 08:49:00,13.789,13.789,13.691,13.775,550000.0
2007-10-01 08:50:00,13.689,13.755,13.68,13.729,350000.0
2007-10-01 08:52:00,13.678,13.816,13.678,13.815,350000.0
2007-10-01 08:53:00,13.709,13.795,13.663,13.77,400000.0
2007-10-01 08:54:00,13.728,13.804,13.696,13.696,350000.0
2007-10-01 08:55:00,13.746,13.788,13.631,13.689,450000.0
2007-10-01 08:56:00,13.79,13.813,13.706,13.813,350000.0
2007-10-01 08:57:00,13.771,13.782,13.678,13.782,300000.0
2007-10-01 08:58:00,13.741,13.762,13.667,13.718,500000.0
2007-10-01 08:59:00,13.785,13.785,13.63,13.695,350000.0
2007-10-01 09:00:00,13.761,13.774,13.736,13.736,450000.0
2007-10-01 09:01:00,13.807,13.819,13.676,13.722,400000.0
2007-10-01 09:02:00,13.791,13.83,13.714,13.813,450000.0
2007-10-01 09:03:00,13.692,13.766,13.655,13.766,450000.0
2007-10-01 09:04:00,13.776,13.817,13.687,13.687,250000.0
2007-10-01 09:05:00,13.802,13.802,13.683,13.748,450000.0
2007-10-01 09:06:00,13.804,13.812,13.73,13.759,450000.0
2007-10-01 09:07:00,13.733,13.847,13.667,13.805,550000.0
2007-10-01 09:08:00,13.729,13.833,13.724,13.797,450000.0
2007-10-01 09:09:00,13.799,13.84,13.708,13.79,400000.0
2007-10-01 09:10:00,13.776,13.788,13.702,13.702,400000.0
2007-10-01 09:11:00,13.717,13.873,13.717,13.776,400000.0
2007-10-01 09:12:00,13.741,13.823,13.697,13.758,550000.0
2007-10-01 09:13:00,13.769,13.803,13.659,13.753,500000.0
2007-10-01 09:14:00,13.721,13.757,13.707,13.707,350000.0
2007-10-01 09:15:00,13.778,13.804,13.7,13.741,500000.0
2007-10-01 09:16:00,13.741,13.781,13.647,13.781,400000.0
2007-10-01 09:18:00,13.674,13.784,13.664,13.784,400000.0
2007-10-01 09:20:00,13.744,13.771,13.665,13.751,400000.0
2007-10-01 09:21:00,13.742,13.784,13.683,13.735,450000.0
2007-10-01 09:22:00,13.749,13.763,13.658,13.682,400000.0
2007-10-01 09:23:00,13.742,13.775,13.691,13.747,400000.0
2007-10-01 09:24:00,13.728,13.788,13.713,13.713,350000.0
2007-10-01 09:26:00,13.715,13.756,13.654,13.654,400000.0
2007-10-01 09:27:00,13.699,13.771,13.639,13.687,450000.0
2007-10-01 09:28:00,13.71,13.776,13.684,13.703,1550000.0
2007-10-01 09:29:00,13.736,13.812,13.647,13.763,450000.0
2007-10-01 09:30:00,13.705,13.77,13.676,13.698,350000.0
2007-10-01 09:31:00,13.752,13.752,13.638,13.725,350000.0
2007-10-01 09:32:00,13.716,13.756,13.643,13.748,350000.0
2007-10-01 09:33:00,13.718,13.758,13.629,13.758,500000.0
2007-10-01 09:34:00,13.681,13.767,13.656,13.7,500000.0
2007-10-01 09:35:00,13.701,13.792,13.699,13.722,450000.0
2007-10-01 09:36:00,13.768,13.768,13.674,13.718,400000.0
2007-10-01 09:37:00,13.766,13.766,13.682,13.752,350000.0
2007-10-01 09:38:00,13.715,13.774,13.67,13.702,550000.0
2007-10-01 09:39:00,13.703,13.703,13.546,13.625,400000.0
2007-10-01 09:40:00,13.723,13.723,13.621,13.716,400000.0
2007-10-01 09:41:00,13.608,13.738,13.608,13.681,500000.0
2007-10-01 09:42:00,13.701,13.721,13.568,13.605,400000.0
2007-10-01 09:43:00,13.668,13.711,13.631,13.701,350000.0
2007-10-01 09:44:00,13.639,13.725,13.639,13.725,450000.0
2007-10-01 09:45:00,13.716,13.777,13.661,13.661,400000.0
2007-10-01 09:46:00,13.649,13.736,13.622,13.72,550000.0
2007-10-01 09:47:00,13.718,13.731,13.616,13.731,400000.0
2007-10-01 09:48:00,13.701,13.708,13.569,13.601,450000.0
2007-10-01 09:49:00,13.744,13.744,13.623,13.713,400000.0
2007-10-01 09:50:00,13.668,13.754,13.603,13.679,350000.0
2007-10-01 09:51:00,13.696,13.787,13.669,13.695,500000.0
2007-10-01 09:52:00,13.628,13.727,13.628,13.713,550000.0
2007-10-01 09:53:00,13.667,13.771,13.622,13.771,550000.0
2007-10-01 09:54:00,13.64,13.759,13.578,13.703,750000.0
2007-10-01 09:55:00,13.66,13.774,13.645,13.774,450000.0
2007-10-01 09:56:00,13.694,13.781,13.647,13.723,350000.0
2007-10-01 09:57:00,13.731,13.762,13.65,13.658,500000.0
2007-10-01 09:58:00,13.684,13.731,13.6,13.727,500000.0
2007-10-01 09:59:00,13.636,13.781,13.636,13.706,400000.0
2007-10-01 10:00:00,13.738,13.738,13.588,13.599,350000.0
2007-10-01 10:02:00,13.673,13.777,13.655,13.655,400000.0
2007-10-01 10:03:00,13.725,13.768,13.614,13.65,500000.0
2007-10-01 10:05:00,13.742,13.76,13.652,13.76,350000.0
2007-10-01 10:06:00,13.664,13.748,13.664,13.697,500000.0
2007-10-01 10:07:00,13.637,13.794,13.637,13.723,350000.0
2007-10-01 10:08:00,13.698,13.764,13.647,13.651,450000.0
2007-10-01 10:09:00,13.668,13.785,13.668,13.756,550000.0
2007-10-01 10:10:00,13.741,13.752,13.675,13.71,350000.0
2007-10-01 10:11:00,13.751,13.751,13.642,13.736,400000.0
2007-10-01 10:12:00,13.752,13.752,13.611,13.711,550000.0
2007-10-01 10:14:00,13.687,13.773,13.638,13.673,550000.0
2007-10-01 10:15:00,13.761,13.801,13.691,13.776,450000.0
2007-10-01 10:16:00,13.704,13.732,13.63,13.644,550000.0
2007-10-01 10:17:00,13.741,13.741,13.606,13.62,500000.0
2007-10-01 10:19:00,13.743,13.755,13.652,13.652,500000.0
2007-10-01 10:20:00,13.672,13.751,13.653,13.746,350000.0
2007-10-01 10:22:00,13.742,13.783,13.657,13.783,550000.0
2007-10-01 10:23:00,13.78,13.848,13.705,13.77,400000.0
2007-10-01 10:24:00,13.709,13.768,13.651,13.71,500000.0
2007-10-01 10:26:00,13.801,13.801,13.667,13.667,400000.0
2007-10-01 10:27:00,13.752,13.78,13.666,13.69,400000.0
2007-10-01 10:28:00,13.74,13.808,13.675,13.741,600000.0
2007-10-01 10:29:00,13.742,13.767,13.648,13.648,350000.0
2007-10-01 10:30:00,13.798,13.825,13.707,13.707,450000.0
2007-10-01 10:31:00,13.648,13.774,13.642,13.713,550000.0
2007-10-01 10:32:00,13.758,13.796,13.686,13.781,650000.0
2007-10-01 10:33:00,13.662,13.771,13.657,13.657,450000.0
2007-10-01 10:34:00,13.707,13.804,13.661,13.777,550000.0
2007-10-01 10:35:00,13.781,13.785,13.651,13.753,400000.0
2007-10-01 10:36:00,13.735,13.735,13.638,13.651,550000.0
2007-10-01 10:37:00,13.648,13.737,13.613,13.737,400000.0
2007-10-01 10:38:00,13.684,13.791,13.684,13.724,400000.0
2007-10-01 10:39:00,13.682,13.777,13.656,13.703,350000.0
2007-10-01 10:40:00,13.695,13.78,13.641,13.718,550000.0
2007-10-01 10:41:00,13.766,13.766,13.678,13.72,350000.0
2007-10-01 10:42:00,13.727,13.773,13.637,13.723,400000.0
2007-10-01 10:43:00,13.693,13.728,13.613,13.728,450000.0
2007-10-01 10:44:00,13.703,13.733,13.601,13.607,350000.0
2007-10-01 10:45:00,13.733,13.733,13.611,13.672,550000.0
2007-10-01 10:46:00,13.614,13.726,13.608,13.726,600000.0
2007-10-01 10:47:00,13.686,13.765,13.664,13.737,400000.0
2007-10-01 10:48:00,13.645,13.77,13.583,13.77,400000.0
2007-10-01 10:49:00,13.721,13.756,13.651,13.753,550000.0
2007-10-01 10:50:00,13.662,13.781,13.653,13.778,450000.0
2007-10-01 10:51:00,13.688,13.764,13.621,13.621,500000.0
2007-10-01 10:52:00,13.724,13.766,13.682,13.7,400000.0
2007-10-01 10:53:00,13.723,13.771,13.628,13.771,350000.0
2007-10-01 10:54:00,13.713,13.758,13.623,13.758,400000.0
2007-10-01 10:55:00,13.72,13.784,13.656,13.693,350000.0
2007-10-01 10:56:00,13.642,13.746,13.623,13.695,450000.0
2007-10-01 10:57:00,13.708,13.758,13.668,13.678,400000.0
2007-10-01 10:58:00,13.649,13.757,13.647,13.724,400000.0
2007-10-01 10:59:00,13.746,13.746,13.633,13.683,400000.0
2007-10-01 11:00:00,13.669,13.781,13.669,13.67,400000.0
2007-10-01 11:01:00,13.715,13.764,13.637,13.687,500000.0
2007-10-01 11:02:00,13.692,13.769,13.657,13.657,500000.0
2007-10-01 11:03:00,13.661,13.765,13.636,13.65,400000.0
2007-10-01 11:04:00,13.772,13.775,13.626,13.775,500000.0
2007-10-01 11:05:00,13.703,13.763,13.617,13.617,450000.0
2007-10-01 11:06:00,13.687,13.733,13.647,13.713,400000.0
2007-10-01 11:07:00,13.739,13.739,13.609,13.609,400000.0
2007-10-01 11:08:00,13.65,13.737,13.581,13.69,500000.0
2007-10-01 11:09:00,13.703,13.797,13.644,13.745,500000.0
2007-10-01 11:10:00,13.638,13.763,13.638,13.722,450000.0
2007-10-01 11:11:00,13.722,13.778,13.668,13.748,500000.0
2007-10-01 11:12:00,13.674,13.774,13.638,13.666,600000.0
2007-10-01 11:14:00,13.637,13.738,13.607,13.679,400000.0
2007-10-01 11:15:00,13.763,13.763,13.609,13.609,550000.0
2007-10-01 11:16:00,13.699,13.773,13.648,13.648,350000.0
2007-10-01 11:17:00,13.75,13.75,13.594,13.63,500000.0
2007-10-01 11:18:00,13.731,13.742,13.604,13.648,400000.0
2007-10-01 11:19:00,13.68,13.735,13.646,13.663,450000.0
2007-10-01 11:20:00,13.75,13.759,13.666,13.683,500000.0
2007-10-01 11:21:00,13.645,13.759,13.626,13.626,450000.0
2007-10-01 11:22:00,13.699,13.746,13.601,13.63,400000.0
2007-10-01 11:23:00,13.638,13.743,13.638,13.708,400000.0
2007-10-01 11:24:00,13.708,13.708,13.613,13.664,400000.0
2007-10-01 11:26:00,13.671,13.746,13.618,13.644,550000.0
2007-10-01 11:27:00,13.75,13.75,13.665,13.704,400000.0
2007-10-01 11:28:00,13.636,13.753,13.624,13.753,500000.0
2007-10-01 11:29:00,13.708,13.743,13.644,13.644,550000.0
2007-10-01 11:30:00,13.674,13.756,13.639,13.679,400000.0
2007-10-01 11:31:00,13.701,13.72,13.611,13.712,550000.0
2007-10-01 11:33:00,13.592,13.732,13.591,13.694,550000.0
2007-10-01 11:34:00,13.668,13.741,13.596,13.713,450000.0
2007-10-01 11:35:00,13.667,13.746,13.667,13.746,350000.0
2007-10-01 11:36:00,13.665,13.802,13.65,13.65,400000.0
2007-10-01 11:37:00,13.7,13.747,13.654,13.725,450000.0
2007-10-01 11:38:00,13.64,13.726,13.64,13.708,400000.0
2007-10-01 11:39:00,13.696,13.776,13.635,13.759,550000.0
2007-10-01 11:40:00,13.749,13.749,13.638,13.638,500000.0
2007-10-01 11:41:00,13.746,13.781,13.657,13.774,400000.0
2007-10-01 11:42:00,13.612,13.732,13.612,13.732,350000.0
2007-10-01 11:43:00,13.733,13.751,13.625,13.684,550000.0
2007-10-01 11:44:00,13.659,13.759,13.625,13.659,400000.0
2007-10-01 11:45:00,13.673,13.747,13.633,13.745,350000.0
2007-10-01 11:46:00,13.786,13.786,13.679,13.69,450000.0
2007-10-01 11:47:00,13.774,13.774,13.633,13.67,400000.0
2007-10-01 11:48:00,13.717,13.795,13.691,13.776,500000.0
2007-10-01 11:49:00,13.75,13.758,13.644,13.699,400000.0
2007-10-01 11:50:00,13.778,13.778,13.651,13.662,350000.0
2007-10-01 11:51:00,13.697,13.761,13.628,13.628,450000.0
2007-10-01 11:52:00,13.697,13.816,13.697,13.786,500000.0
2007-10-01 11:53:00,13.762,13.762,13.623,13.707,500000.0
2007-10-01 11:54:00,13.71,13.749,13.621,13.749,350000.0
2007-10-01 11:55:00,13.735,13.77,13.624,13.624,550000.0
2007-10-01 11:56:00,13.723,13.799,13.613,13.706,400000.0
2007-10-01 11:57:00,13.713,13.813,13.64,13.678,550000.0
2007-10-01 11:58:00,13.747,13.754,13.654,13.736,450000.0
2007-10-01 11:59:00,13.711,13.779,13.633,13.779,550000.0
2007-10-01 12:00:00,13.72,13.806,13.683,13.806,450000.0
2007-10-01 12:01:00,13.664,13.814,13.664,13.738,400000.0
2007-10-01 12:02:00,13.742,13.766,13.69,13.727,450000.0
2007-10-01 12:03:00,13.648,13.788,13.648,13.788,450000.0
2007-10-01 12:04:00,13.767,13.799,13.66,13.66,500000.0
2007-10-01 12:05:00,13.757,13.832,13.689,13.792,400000.0
2007-10-01 12:06:00,13.774,13.818,13.676,13.766,500000.0
2007-10-01 12:07:00,13.653,13.786,13.653,13.659,350000.0
2007-10-01 12:08:00,13.747,13.784,13.659,13.761,550000.0
2007-10-01 12:09:00,13.696,13.796,13.674,13.796,550000.0
2007-10-01 12:10:00,13.819,13.819,13.764,13.783,350000.0
2007-10-01 12:11:00,13.672,13.754,13.659,13.69,350000.0
2007-10-01 12:12:00,13.665,13.791,13.653,13.758,550000.0
2007-10-01 12:13:00,13.807,13.807,13.691,13.789,350000.0
2007-10-01 12:15:00,13.793,13.813,13.714,13.787,350000.0
2007-10-01 12:16:00,13.712,13.753,13.646,13.734,450000.0
2007-10-01 12:17:00,13.672,13.804,13.649,13.787,450000.0
2007-10-01 12:18:00,13.643,13.757,13.621,13.725,350000.0
2007-10-01 12:19:00,13.682,13.784,13.666,13.666,450000.0
2007-10-01 12:20:00,13.772,13.776,13.7,13.7,350000.0
2007-10-01 12:21:00,13.714,13.798,13.697,13.697,450000.0
2007-10-01 12:22:00,13.722,13.819,13.709,13.768,450000.0
2007-10-01 12:23:00,13.796,13.814,13.695,13.752,550000.0
2007-10-01 12:24:00,13.696,13.761,13.641,13.761,500000.0
2007-10-01 12:25:00,13.788,13.788,13.707,13.707,450000.0
2007-10-01 12:26:00,13.741,13.746,13.658,13.742,400000.0
2007-10-01 12:27:00,13.727,13.787,13.617,13.787,500000.0
2007-10-01 12:28:00,13.672,13.773,13.67,13.685,500000.0
2007-10-01 12:29:00,13.68,13.744,13.629,13.72,450000.0
2007-10-01 12:30:00,13.71,13.795,13.686,13.795,400000.0
2007-10-01 12:31:00,13.781,13.786,13.688,13.72,550000.0
2007-10-01 12:32:00,13.76,13.76,13.645,13.651,400000.0
2007-10-01 12:33:00,13.606,13.734,13.606,13.734,450000.0
2007-10-01 12:34:00,13.687,13.776,13.63,13.776,450000.0
2007-10-01 12:35:00,13.789,13.796,13.682,13.759,500000.0
2007-10-01 12:36:00,13.776,13.795,13.715,13.715,400000.0
2007-10-01 12:37:00,13.771,13.794,13.698,13.758,350000.0
2007-10-01 12:38:00,13.738,13.765,13.7,13.706,400000.0
2007-10-01 12:39:00,13.672,13.777,13.644,13.705,550000.0
2007-10-01 12:40:00,13.651,13.792,13.651,13.702,450000.0
2007-10-01 12:41:00,13.754,13.754,13.638,13.729,450000.0
2007-10-01 12:42:00,13.738,13.768,13.631,13.631,500000.0
2007-10-01 12:43:00,13.782,13.802,13.667,13.667,350000.0
2007-10-01 12:44:00,13.784,13.829,13.701,13.701,400000.0
2007-10-01 12:45:00,13.671,13.726,13.633,13.634,350000.0
2007-10-01 12:46:00,13.754,13.782,13.668,13.782,500000.0
2007-10-01 12:47:00,13.761,13.761,13.628,13.669,350000.0
2007-10-01 12:49:00,13.683,13.776,13.649,13.705,400000.0
2007-10-01 12:50:00,13.685,13.838,13.685,13.785,450000.0
2007-10-01 12:51:00,13.704,13.792,13.659,13.705,350000.0
2007-10-01 12:52:00,13.765,13.793,13.666,13.684,350000.0
2007-10-01 12:53:00,13.726,13.756,13.709,13.726,400000.0
2007-10-01 12:54:00,13.768,13.768,13.611,13.611,550000.0
2007-10-01 12:55:00,13.687,13.761,13.644,13.644,550000.0
2007-10-01 12:56:00,13.771,13.771,13.62,13.72,500000.0
2007-10-01 12:57:00,13.722,13.768,13.667,13.727,400000.0
2007-10-01 12:58:00,13.665,13.737,13.63,13.642,450000.0
2007-10-01 12:59:00,13.766,13.766,13.682,13.691,350000.0
2007-10-01 13:00:00,13.746,13.746,13.574,13.643,550000.0
2007-10-01 13:01:00,13.73,13.73,13.606,13.699,400000.0
2007-10-01 13:02:00,13.747,13.747,13.636,13.688,500000.0
2007-10-01 13:03:00,13.72,13.72,13.608,13.673,300000.0
2007-10-01 13:04:00,13.624,13.767,13.624,13.693,450000.0
2007-10-01 13:05:00,13.738,13.738,13.585,13.585,550000.0
2007-10-01 13:06:00,13.686,13.734,13.629,13.656,400000.0
2007-10-01 13:07:00,13.662,13.755,13.649,13.755,450000.0
2007-10-01 13:08:00,13.701,13.745,13.632,13.745,350000.0
2007-10-01 13:09:00,13.737,13.763,13.646,13.655,400000.0
2007-10-01 13:10:00,13.641,13.796,13.641,13.772,500000.0
2007-10-01 13:11:00,13.735,13.751,13.65,13.707,400000.0
2007-10-01 13:12:00,13.738,13.757,13.629,13.717,350000.0
2007-10-01 13:13:00,13.683,13.775,13.683,13.728,350000.0
2007-10-01 13:14:00,13.72,13.721,13.643,13.675,400000.0
2007-10-01 13:15:00,13.707,13.707,13.592,13.624,450000.0
2007-10-01 13:16:00,13.727,13.727,13.593,13.696,500000.0
2007-10-01 13:17:00,13.616,13.73,13.609,13.684,400000.0
2007-10-01 13:18:00,13.707,13.707,13.61,13.654,350000.0
2007-10-01 13:19:00,13.69,13.745,13.595,13.73,550000.0
2007-10-01 13:20:00,13.698,13.725,13.581,13.7,550000.0
2007-10-01 13:21:00,13.644,13.677,13.595,13.677,400000.0
2007-10-01 13:22:00,13.692,13.692,13.574,13.617,550000.0
2007-10-01 13:23:00,13.676,13.705,13.568,13.607,450000.0
2007-10-01 13:24:00,13.626,13.695,13.609,13.654,350000.0
2007-10-01 13:25:00,13.597,13.728,13.597,13.684,450000.0
2007-10-01 13:26:00,13.701,13.717,13.634,13.642,400000.0
2007-10-01 13:27:00,13.671,13.676,13.589,13.589,400000.0
2007-10-01 13:28:00,13.695,13.738,13.624,13.624,400000.0
2007-10-01 13:29:00,13.653,13.689,13.558,13.659,400000.0
2007-10-01 13:30:00,13.607,13.699,13.607,13.669,450000.0
2007-10-01 13:31:00,13.601,13.705,13.588,13.699,400000.0
2007-10-01 13:32:00,13.671,13.677,13.6,13.658,400000.0
2007-10-01 13:33:00,13.593,13.696,13.576,13.627,350000.0
2007-10-01 13:34:00,13.653,13.678,13.554,13.554,400000.0
2007-10-01 13:35:00,13.594,13.703,13.554,13.686,350000.0
2007-10-01 13:36:00,13.602,13.697,13.598,13.68,650000.0
2007-10-01 13:37:00,13.612,13.696,13.597,13.6,400000.0
2007-10-01 13:38:00,13.542,13.683,13.542,13.68,350000.0
2007-10-01 13:39:00,13.588,13.675,13.577,13.577,350000.0
2007-10-01 13:40:00,13.708,13.735,13.587,13.683,500000.0
2007-10-01 13:41:00,13.603,13.679,13.579,13.581,400000.0
2007-10-01 13:42:00,13.591,13.646,13.562,13.626,450000.0
2007-10-01 13:43:00,13.631,13.648,13.549,13.595,350000.0
2007-10-01 13:44:00,13.644,13.692,13.536,13.536,500000.0
2007-10-01 13:45:00,13.564,13.647,13.509,13.647,350000.0
2007-10-01 13:46:00,13.568,13.667,13.549,13.623,450000.0
2007-10-01 13:47:00,13.651,13.651,13.536,13.599,400000.0
2007-10-01 13:48:00,13.624,13.624,13.563,13.613,350000.0
2007-10-01 13:49:00,13.545,13.605,13.495,13.516,350000.0
2007-10-01 13:50:00,13.566,13.64,13.459,13.485,550000.0
2007-10-01 13:51:00,13.612,13.631,13.502,13.586,550000.0
2007-10-01 13:52:00,13.593,13.607,13.512,13.512,400000.0
2007-10-01 13:53:00,13.603,13.637,13.488,13.495,350000.0
2007-10-01 13:54:00,13.553,13.639,13.487,13.61,400000.0
2007-10-01 13:55:00,13.65,13.654,13.525,13.525,350000.0
2007-10-01 13:56:00,13.592,13.611,13.532,13.611,350000.0
2007-10-01 13:57:00,13.598,13.624,13.509,13.61,350000.0
2007-10-01 13:58:00,13.601,13.601,13.485,13.57,350000.0
2007-10-01 13:59:00,13.585,13.59,13.492,13.59,350000.0
2007-10-01 14:00:00,13.637,13.637,13.467,13.522,450000.0
2007-10-01 14:01:00,13.635,13.635,13.516,13.622,400000.0
2007-10-01 14:02:00,13.565,13.686,13.565,13.589,400000.0
2007-10-01 14:03:00,13.543,13.609,13.535,13.599,350000.0
2007-10-01 14:04:00,13.586,13.625,13.56,13.588,350000.0
2007-10-01 14:05:00,13.609,13.637,13.491,13.637,400000.0
2007-10-01 14:06:00,13.507,13.618,13.507,13.534,450000.0
2007-10-01 14:07:00,13.615,13.649,13.521,13.649,350000.0
2007-10-01 14:08:00,13.491,13.617,13.462,13.526,550000.0
2007-10-01 14:09:00,13.606,13.641,13.515,13.58,500000.0
2007-10-01 14:10:00,13.587,13.619,13.517,13.517,350000.0
2007-10-01 14:11:00,13.537,13.644,13.501,13.519,450000.0
2007-10-01 14:12:00,13.522,13.619,13.509,13.542,300000.0
2007-10-01 14:13:00,13.571,13.627,13.519,13.547,450000.0
2007-10-01 14:14:00,13.625,13.628,13.491,13.517,400000.0
2007-10-01 14:15:00,13.563,13.631,13.456,13.485,350000.0
2007-10-01 14:16:00,13.6,13.626,13.486,13.609,500000.0
2007-10-01 14:17:00,13.603,13.624,13.498,13.624,350000.0
2007-10-01 14:18:00,13.574,13.661,13.561,13.584,350000.0
2007-10-01 14:19:00,13.667,13.69,13.56,13.635,350000.0
2007-10-01 14:20:00,13.641,13.657,13.552,13.641,500000.0
2007-10-01 14:21:00,13.688,13.688,13.553,13.596,400000.0
2007-10-01 14:22:00,13.616,13.616,13.535,13.537,350000.0
2007-10-01 14:23:00,13.617,13.658,13.518,13.568,450000.0
2007-10-01 14:24:00,13.64,13.653,13.559,13.648,400000.0
2007-10-01 14:25:00,13.589,13.707,13.566,13.569,350000.0
2007-10-01 14:26:00,13.64,13.723,13.58,13.677,500000.0
2007-10-01 14:27:00,13.667,13.713,13.572,13.621,500000.0
2007-10-01 14:28:00,13.6,13.691,13.564,13.684,350000.0
2007-10-01 14:29:00,13.59,13.678,13.578,13.606,550000.0
2007-10-01 14:30:00,13.629,13.714,13.587,13.711,350000.0
2007-10-01 14:31:00,13.693,13.693,13.524,13.591,400000.0
2007-10-01 14:32:00,13.651,13.715,13.593,13.596,500000.0
2007-10-01 14:33:00,13.671,13.671,13.572,13.634,500000.0
2007-10-01 14:34:00,13.668,13.668,13.576,13.64,350000.0
2007-10-01 14:35:00,13.647,13.654,13.522,13.578,400000.0
2007-10-01 14:36:00,13.669,13.669,13.563,13.637,400000.0
2007-10-01 14:37:00,13.63,13.68,13.557,13.68,400000.0
2007-10-01 14:38:00,13.553,13.664,13.543,13.543,350000.0
2007-10-01 14:39:00,13.606,13.669,13.545,13.575,500000.0
2007-10-01 14:40:00,13.661,13.676,13.547,13.676,400000.0
2007-10-01 14:41:00,13.665,13.683,13.606,13.663,350000.0
2007-10-01 14:42:00,13.631,13.66,13.573,13.599,500000.0
2007-10-01 14:43:00,13.631,13.631,13.5,13.619,350000.0
2007-10-01 14:44:00,13.612,13.65,13.496,13.562,400000.0
2007-10-01 14:45:00,13.65,13.661,13.512,13.512,350000.0
2007-10-01 14:46:00,13.601,13.627,13.474,13.627,450000.0
2007-10-01 14:47:00,13.543,13.688,13.543,13.632,550000.0
2007-10-01 14:48:00,13.595,13.649,13.537,13.537,400000.0
2007-10-01 14:49:00,13.521,13.633,13.481,13.563,500000.0
2007-10-01 14:50:00,13.526,13.664,13.526,13.664,450000.0
2007-10-01 14:51:00,13.546,13.68,13.546,13.585,400000.0
2007-10-01 14:52:00,13.612,13.644,13.514,13.611,400000.0
2007-10-01 14:53:00,13.623,13.661,13.512,13.661,450000.0
2007-10-01 14:54:00,13.649,13.649,13.496,13.535,550000.0
2007-10-01 14:55:00,13.545,13.647,13.53,13.596,450000.0
2007-10-01 14:56:00,13.524,13.66,13.524,13.584,450000.0
2007-10-01 14:57:00,13.581,13.638,13.539,13.54,400000.0
2007-10-01 14:58:00,13.599,13.648,13.519,13.519,400000.0
2007-10-01 14:59:00,13.643,13.648,13.572,13.648,350000.0
2007-10-01 15:00:00,13.564,13.67,13.521,13.648,350000.0
2007-10-01 15:01:00,13.558,13.663,13.548,13.609,400000.0
2007-10-01 15:02:00,13.649,13.649,13.563,13.563,350000.0
2007-10-01 15:03:00,13.614,13.672,13.581,13.581,500000.0
2007-10-01 15:04:00,13.6,13.626,13.54,13.54,350000.0
2007-10-01 15:05:00,13.618,13.667,13.537,13.667,450000.0
2007-10-01 15:06:00,13.654,13.654,13.526,13.553,500000.0
2007-10-01 15:07:00,13.663,13.689,13.571,13.6,500000.0
2007-10-01 15:08:00,13.645,13.669,13.537,13.579,350000.0
2007-10-01 15:09:00,13.618,13.674,13.574,13.574,400000.0
2007-10-01 15:10:00,13.572,13.713,13.572,13.622,450000.0
2007-10-01 15:11:00,13.64,13.679,13.553,13.563,550000.0
2007-10-01 15:12:00,13.592,13.696,13.558,13.62,450000.0
2007-10-01 15:13:00,13.635,13.635,13.571,13.603,350000.0
2007-10-01 15:14:00,13.579,13.687,13.551,13.617,500000.0
2007-10-01 15:15:00,13.569,13.658,13.553,13.614,250000.0
2007-10-01 15:16:00,13.562,13.628,13.519,13.612,500000.0
2007-10-01 15:17:00,13.619,13.67,13.556,13.556,400000.0
2007-10-01 15:18:00,13.663,13.663,13.542,13.627,450000.0
2007-10-01 15:19:00,13.675,13.675,13.551,13.623,450000.0
2007-10-01 15:20:00,13.621,13.668,13.525,13.627,450000.0
2007-10-01 15:21:00,13.593,13.657,13.529,13.529,450000.0
2007-10-01 15:22:00,13.63,13.671,13.53,13.577,550000.0
2007-10-01 15:23:00,13.634,13.663,13.526,13.663,350000.0
2007-10-01 15:24:00,13.641,13.689,13.538,13.681,500000.0
2007-10-01 15:25:00,13.561,13.664,13.561,13.64,350000.0
2007-10-01 15:26:00,13.552,13.636,13.513,13.582,350000.0
2007-10-01 15:27:00,13.613,13.615,13.52,13.597,400000.0
2007-10-01 15:28:00,13.613,13.614,13.538,13.614,350000.0
2007-10-01 15:29:00,13.638,13.674,13.56,13.632,500000.0
2007-10-01 15:30:00,13.649,13.69,13.604,13.66,450000.0
2007-10-01 15:31:00,13.556,13.658,13.556,13.623,550000.0
2007-10-01 15:32:00,13.628,13.636,13.49,13.598,550000.0
2007-10-01 15:33:00,13.58,13.633,13.521,13.633,450000.0
2007-10-01 15:34:00,13.586,13.682,13.512,13.628,500000.0
2007-10-01 15:35:00,13.645,13.67,13.549,13.666,600000.0
2007-10-01 15:36:00,13.542,13.674,13.542,13.623,400000.0
2007-10-01 15:37:00,13.591,13.706,13.551,13.551,450000.0
2007-10-01 15:38:00,13.641,13.662,13.555,13.575,400000.0
2007-10-01 15:39:00,13.575,13.637,13.508,13.565,500000.0
2007-10-01 15:40:00,13.54,13.638,13.506,13.568,450000.0
2007-10-01 15:41:00,13.512,13.598,13.486,13.598,450000.0
2007-10-01 15:42:00,13.641,13.642,13.586,13.614,400000.0
2007-10-01 15:43:00,13.573,13.616,13.52,13.608,400000.0
2007-10-01 15:44:00,13.578,13.625,13.527,13.568,400000.0
2007-10-01 15:45:00,13.657,13.659,13.496,13.64,400000.0
2007-10-01 15:46:00,13.633,13.672,13.532,13.584,550000.0
2007-10-01 15:47:00,13.568,13.684,13.546,13.546,350000.0
2007-10-01 15:48:00,13.674,13.725,13.571,13.583,500000.0
2007-10-01 15:49:00,13.631,13.676,13.583,13.658,400000.0
2007-10-01 15:50:00,13.61,13.659,13.57,13.57,350000.0
2007-10-01 15:51:00,13.699,13.699,13.583,13.67,450000.0
2007-10-01 15:52:00,13.584,13.666,13.584,13.585,350000.0
2007-10-01 15:53:00,13.671,13.671,13.595,13.665,350000.0
2007-10-01 15:54:00,13.602,13.686,13.537,13.633,350000.0
2007-10-01 15:55:00,13.629,13.629,13.51,13.596,400000.0
2007-10-01 15:56:00,13.627,13.66,13.523,13.568,1000000.0
2007-10-01 15:57:00,13.649,13.653,13.597,13.645,350000.0
2007-10-01 15:58:00,13.591,13.7,13.57,13.634,500000.0
2007-10-01 15:59:00,13.527,13.607,13.527,13.605,350000.0
2007-10-01 16:00:00,13.573,13.613,13.519,13.57,450000.0
2007-10-01 16:01:00,13.629,13.629,13.499,13.51,350000.0
2007-10-01 16:02:00,13.568,13.594,13.472,13.594,450000.0
2007-10-01 16:03:00,13.549,13.624,13.545,13.553,350000.0
2007-10-01 16:04:00,13.623,13.623,13.506,13.566,350000.0
2007-10-01 16:05:00,13.641,13.641,13.531,13.587,550000.0
2007-10-01 16:06:00,13.557,13.645,13.514,13.514,400000.0
2007-10-01 16:07:00,13.632,13.632,13.487,13.538,450000.0
2007-10-01 16:08:00,13.577,13.646,13.501,13.608,550000.0
2007-10-01 16:09:00,13.63,13.63,13.513,13.551,350000.0
2007-10-01 16:10:00,13.567,13.62,13.488,13.592,350000.0
2007-10-01 16:11:00,13.607,13.607,13.508,13.57,400000.0
2007-10-01 16:12:00,13.544,13.61,13.502,13.559,550000.0
2007-10-01 16:13:00,13.509,13.62,13.473,13.584,400000.0
2007-10-01 16:14:00,13.492,13.591,13.492,13.529,550000.0
2007-10-01 16:15:00,13.614,13.646,13.53,13.629,450000.0
2007-10-01 16:16:00,13.643,13.66,13.561,13.66,350000.0
2007-10-01 16:17:00,13.673,13.673,13.545,13.568,500000.0
2007-10-01 16:18:00,13.674,13.705,13.594,13.598,350000.0
2007-10-01 16:19:00,13.572,13.649,13.571,13.59,550000.0
2007-10-01 16:20:00,13.59,13.689,13.557,13.591,350000.0
2007-10-01 16:21:00,13.668,13.668,13.562,13.657,400000.0
2007-10-01 16:22:00,13.537,13.658,13.499,13.658,400000.0
2007-10-01 16:23:00,13.643,13.643,13.516,13.52,550000.0
2007-10-01 16:24:00,13.585,13.64,13.493,13.623,450000.0
2007-10-01 16:25:00,13.601,13.641,13.514,13.641,400000.0
2007-10-01 16:26:00,13.593,13.65,13.531,13.531,450000.0
2007-10-01 16:27:00,13.552,13.666,13.552,13.579,500000.0
2007-10-01 16:28:00,13.611,13.657,13.542,13.614,500000.0
2007-10-01 16:29:00,13.577,13.663,13.538,13.592,450000.0
2007-10-01 16:30:00,13.54,13.651,13.525,13.567,500000.0
2007-10-01 16:31:00,13.613,13.666,13.534,13.561,350000.0
2007-10-01 16:32:00,13.655,13.655,13.54,13.54,500000.0
2007-10-01 16:33:00,13.568,13.647,13.526,13.625,400000.0
2007-10-01 16:34:00,13.633,13.633,13.562,13.569,200000.0
2007-10-01 16:35:00,13.617,13.673,13.555,13.613,550000.0
2007-10-01 16:36:00,13.582,13.705,13.565,13.608,500000.0
2007-10-01 16:37:00,13.527,13.631,13.524,13.56,350000.0
2007-10-01 16:38:00,13.514,13.65,13.501,13.65,450000.0
2007-10-01 16:39:00,13.582,13.638,13.49,13.638,450000.0
2007-10-01 16:40:00,13.691,13.712,13.56,13.582,550000.0
2007-10-01 16:41:00,13.61,13.655,13.538,13.634,350000.0
2007-10-01 16:42:00,13.546,13.629,13.544,13.629,350000.0
2007-10-01 16:43:00,13.534,13.635,13.534,13.614,350000.0
2007-10-01 16:44:00,13.539,13.546,13.539,13.546,100000.0
2007-10-01 16:45:00,13.639,13.639,13.512,13.537,400000.0
2007-10-01 16:46:00,13.649,13.649,13.52,13.62,500000.0
2007-10-01 16:47:00,13.558,13.648,13.526,13.642,350000.0
2007-10-01 16:48:00,13.641,13.67,13.544,13.645,350000.0
2007-10-01 16:49:00,13.594,13.668,13.538,13.538,400000.0
2007-10-01 16:50:00,13.646,13.672,13.566,13.672,500000.0
2007-10-01 16:51:00,13.6,13.689,13.579,13.61,400000.0
2007-10-01 16:52:00,13.625,13.675,13.522,13.577,400000.0
2007-10-01 16:53:00,13.606,13.698,13.564,13.669,500000.0
2007-10-01 16:54:00,13.589,13.724,13.569,13.687,550000.0
2007-10-01 16:55:00,13.647,13.731,13.536,13.67,550000.0
2007-10-01 16:56:00,13.618,13.708,13.565,13.621,550000.0
2007-10-01 16:57:00,13.629,13.708,13.562,13.708,400000.0
2007-10-01 16:58:00,13.632,13.761,13.613,13.613,550000.0
2007-10-01 16:59:00,13.626,13.713,13.564,13.598,350000.0
2007-10-01 17:00:00,13.564,13.691,13.564,13.691,450000.0
2007-10-01 17:01:00,13.628,13.711,13.57,13.605,550000.0
2007-10-01 17:02:00,13.71,13.716,13.57,13.716,400000.0
2007-10-01 17:03:00,13.701,13.723,13.596,13.703,550000.0
2007-10-01 17:04:00,13.615,13.697,13.611,13.681,450000.0
2007-10-01 17:05:00,13.657,13.732,13.642,13.692,550000.0
2007-10-01 17:06:00,13.61,13.733,13.589,13.694,350000.0
2007-10-01 17:07:00,13.691,13.71,13.563,13.696,500000.0
2007-10-01 17:08:00,13.639,13.723,13.578,13.705,450000.0
2007-10-01 17:09:00,13.712,13.712,13.61,13.695,500000.0
2007-10-01 17:10:00,13.738,13.738,13.601,13.682,500000.0
2007-10-01 17:11:00,13.747,13.753,13.61,13.661,350000.0
2007-10-01 17:12:00,13.616,13.755,13.616,13.636,350000.0
2007-10-01 17:13:00,13.671,13.711,13.561,13.67,350000.0
2007-10-01 17:14:00,13.604,13.736,13.596,13.736,400000.0
2007-10-01 17:15:00,13.626,13.701,13.614,13.684,450000.0
2007-10-01 17:16:00,13.595,13.71,13.546,13.71,350000.0
2007-10-01 17:17:00,13.685,13.685,13.523,13.643,350000.0
2007-10-01 17:18:00,13.69,13.739,13.625,13.703,400000.0
2007-10-01 17:19:00,13.622,13.725,13.582,13.622,400000.0
2007-10-01 17:20:00,13.573,13.706,13.573,13.676,400000.0
2007-10-01 17:21:00,13.63,13.714,13.58,13.58,500000.0
2007-10-01 17:22:00,13.675,13.736,13.598,13.736,500000.0
2007-10-01 17:23:00,13.703,13.745,13.626,13.626,400000.0
2007-10-01 17:24:00,13.626,13.64,13.582,13.582,400000.0
2007-10-01 17:25:00,13.667,13.667,13.558,13.615,350000.0
2007-10-01 17:26:00,13.641,13.657,13.562,13.569,450000.0
2007-10-01 17:27:00,13.694,13.731,13.614,13.731,450000.0
2007-10-01 17:28:00,13.658,13.726,13.619,13.71,350000.0
2007-10-01 17:29:00,13.681,13.721,13.58,13.681,500000.0
2007-10-01 17:30:00,13.683,13.702,13.575,13.694,500000.0
2007-10-01 17:31:00,13.592,13.7,13.592,13.672,450000.0
2007-10-01 17:32:00,13.688,13.717,13.626,13.717,500000.0
2007-10-01 17:33:00,13.717,13.717,13.596,13.709,500000.0
2007-10-01 17:34:00,13.688,13.727,13.59,13.614,450000.0
2007-10-01 17:35:00,13.674,13.69,13.627,13.665,350000.0
2007-10-01 17:36:00,13.698,13.698,13.512,13.575,350000.0
2007-10-01 17:37:00,13.682,13.709,13.599,13.709,500000.0
2007-10-01 17:38:00,13.683,13.711,13.568,13.625,500000.0
2007-10-01 17:39:00,13.583,13.622,13.576,13.602,550000.0
2007-10-01 17:40:00,13.71,13.71,13.578,13.591,400000.0
2007-10-01 17:41:00,13.6,13.669,13.575,13.575,350000.0
2007-10-01 17:42:00,13.612,13.674,13.612,13.613,400000.0
2007-10-01 17:43:00,13.691,13.693,13.581,13.66,400000.0
2007-10-01 17:44:00,13.688,13.717,13.559,13.686,400000.0
2007-10-01 17:45:00,13.688,13.688,13.598,13.617,400000.0
2007-10-01 17:46:00,13.678,13.678,13.536,13.572,550000.0
2007-10-01 17:47:00,13.627,13.718,13.572,13.604,450000.0
2007-10-01 17:48:00,13.602,13.746,13.602,13.694,350000.0
2007-10-01 17:49:00,13.584,13.696,13.573,13.602,350000.0
2007-10-01 17:50:00,13.681,13.725,13.609,13.627,600000.0
2007-10-01 17:51:00,13.668,13.668,13.531,13.575,500000.0
2007-10-01 17:52:00,13.545,13.682,13.545,13.613,500000.0
2007-10-01 17:53:00,13.632,13.632,13.549,13.594,350000.0
2007-10-01 17:54:00,13.667,13.699,13.575,13.628,450000.0
2007-10-01 17:55:00,13.679,13.679,13.589,13.641,300000.0
2007-10-01 17:56:00,13.654,13.679,13.554,13.554,550000.0
2007-10-01 17:57:00,13.658,13.679,13.564,13.564,450000.0
2007-10-01 17:58:00,13.59,13.707,13.581,13.707,350000.0
2007-10-01 17:59:00,13.678,13.684,13.576,13.684,550000.0
2007-10-01 18:00:00,13.686,13.686,13.515,13.59,450000.0
2007-10-01 18:01:00,13.629,13.658,13.545,13.576,400000.0
2007-10-01 18:02:00,13.651,13.725,13.581,13.653,550000.0
2007-10-01 18:03:00,13.609,13.665,13.556,13.656,250000.0
2007-10-01 18:04:00,13.67,13.67,13.56,13.663,550000.0
2007-10-01 18:05:00,13.58,13.62,13.539,13.595,350000.0
2007-10-01 18:06:00,13.649,13.649,13.527,13.562,400000.0
2007-10-01 18:07:00,13.599,13.651,13.489,13.651,400000.0
2007-10-01 18:08:00,13.63,13.66,13.522,13.522,350000.0
2007-10-01 18:09:00,13.59,13.669,13.59,13.617,350000.0
2007-10-01 18:10:00,13.504,13.645,13.504,13.518,400000.0
2007-10-01 18:11:00,13.594,13.679,13.553,13.679,450000.0
2007-10-01 18:12:00,13.622,13.68,13.596,13.604,400000.0
2007-10-01 18:13:00,13.566,13.7,13.566,13.591,350000.0
2007-10-01 18:14:00,13.673,13.673,13.532,13.612,500000.0
2007-10-01 18:15:00,13.602,13.681,13.554,13.592,350000.0
2007-10-01 18:16:00,13.658,13.658,13.498,13.498,500000.0
2007-10-01 18:17:00,13.591,13.67,13.577,13.602,500000.0
2007-10-01 18:18:00,13.585,13.686,13.567,13.653,500000.0
2007-10-01 18:19:00,13.552,13.661,13.519,13.586,550000.0
2007-10-01 18:20:00,13.684,13.697,13.547,13.691,500000.0
2007-10-01 18:21:00,13.692,13.692,13.547,13.56,350000.0
2007-10-01 18:22:00,13.646,13.709,13.606,13.7,550000.0
2007-10-01 18:23:00,13.531,13.649,13.516,13.607,500000.0
2007-10-01 18:24:00,13.678,13.69,13.577,13.637,450000.0
2007-10-01 18:25:00,13.594,13.651,13.549,13.582,400000.0
2007-10-01 18:26:00,13.608,13.671,13.57,13.57,500000.0
2007-10-01 18:27:00,13.632,13.632,13.485,13.55,350000.0
2007-10-01 18:28:00,13.542,13.671,13.542,13.641,250000.0
2007-10-01 18:29:00,13.673,13.673,13.516,13.632,500000.0
2007-10-01 18:30:00,13.666,13.666,13.565,13.64,500000.0
2007-10-01 18:31:00,13.641,13.665,13.497,13.665,350000.0
2007-10-01 18:32:00,13.639,13.655,13.548,13.62,500000.0
2007-10-01 18:33:00,13.684,13.684,13.54,13.572,450000.0
2007-10-01 18:34:00,13.692,13.692,13.593,13.64,350000.0
2007-10-01 18:35:00,13.682,13.693,13.55,13.608,400000.0
2007-10-01 18:36:00,13.638,13.67,13.514,13.569,450000.0
2007-10-01 18:37:00,13.645,13.672,13.53,13.62,550000.0
2007-10-01 18:38:00,13.697,13.728,13.603,13.63,500000.0
2007-10-01 18:39:00,13.695,13.695,13.585,13.671,400000.0
2007-10-01 18:40:00,13.572,13.687,13.557,13.634,500000.0
2007-10-01 18:41:00,13.643,13.695,13.579,13.585,500000.0
2007-10-01 18:42:00,13.574,13.71,13.574,13.676,350000.0
2007-10-01 18:43:00,13.659,13.69,13.548,13.642,400000.0
2007-10-01 18:44:00,13.635,13.707,13.607,13.688,550000.0
2007-10-01 18:45:00,13.706,13.711,13.652,13.679,350000.0
2007-10-01 18:46:00,13.583,13.668,13.583,13.655,450000.0
2007-10-01 18:47:00,13.666,13.717,13.619,13.636,300000.0
2007-10-01 18:48:00,13.72,13.769,13.615,13.716,400000.0
2007-10-01 18:49:00,13.587,13.719,13.587,13.63,400000.0
2007-10-01 18:50:00,13.632,13.719,13.565,13.62,400000.0
2007-10-01 18:51:00,13.669,13.703,13.598,13.703,400000.0
2007-10-01 18:52:00,13.578,13.703,13.578,13.589,550000.0
2007-10-01 18:53:00,13.642,13.698,13.538,13.698,400000.0
2007-10-01 18:54:00,13.672,13.68,13.597,13.669,450000.0
2007-10-01 18:55:00,13.613,13.69,13.588,13.69,400000.0
2007-10-01 18:56:00,13.615,13.648,13.536,13.542,500000.0
2007-10-01 18:57:00,13.639,13.696,13.599,13.667,500000.0
2007-10-01 18:58:00,13.678,13.704,13.582,13.63,250000.0
2007-10-01 18:59:00,13.682,13.682,13.576,13.613,350000.0
2007-10-01 19:00:00,13.644,13.702,13.621,13.679,250000.0
2007-10-01 19:01:00,13.612,13.69,13.611,13.682,400000.0
2007-10-01 19:02:00,13.674,13.674,13.599,13.648,350000.0
2007-10-01 19:03:00,13.636,13.664,13.519,13.664,500000.0
2007-10-01 19:04:00,13.642,13.708,13.568,13.65,550000.0
2007-10-01 19:05:00,13.658,13.679,13.6,13.678,400000.0
2007-10-01 19:06:00,13.567,13.689,13.567,13.578,350000.0
2007-10-01 19:07:00,13.593,13.676,13.564,13.564,550000.0
2007-10-01 19:08:00,13.654,13.724,13.622,13.689,450000.0
2007-10-01 19:09:00,13.717,13.717,13.608,13.628,350000.0
2007-10-01 19:10:00,13.689,13.689,13.546,13.587,550000.0
2007-10-01 19:11:00,13.65,13.69,13.608,13.608,450000.0
2007-10-01 19:12:00,13.677,13.677,13.612,13.612,250000.0
2007-10-01 19:13:00,13.685,13.728,13.608,13.691,350000.0
2007-10-01 19:14:00,13.642,13.727,13.642,13.676,350000.0
2007-10-01 19:15:00,13.71,13.71,13.583,13.705,350000.0
2007-10-01 19:16:00,13.623,13.675,13.623,13.675,200000.0
2007-10-01 19:17:00,13.583,13.699,13.581,13.63,500000.0
2007-10-01 19:18:00,13.591,13.67,13.56,13.576,500000.0
2007-10-01 19:19:00,13.633,13.706,13.614,13.632,450000.0
2007-10-01 19:20:00,13.608,13.701,13.563,13.667,500000.0
2007-10-01 19:21:00,13.669,13.686,13.575,13.624,500000.0
2007-10-01 19:22:00,13.709,13.713,13.618,13.669,450000.0
2007-10-01 19:23:00,13.696,13.696,13.582,13.644,350000.0
2007-10-01 19:24:00,13.7,13.7,13.588,13.625,350000.0
2007-10-01 19:25:00,13.671,13.728,13.561,13.561,400000.0
2007-10-01 19:26:00,13.639,13.674,13.531,13.674,400000.0
2007-10-01 19:27:00,13.681,13.681,13.646,13.646,100000.0
2007-10-01 19:28:00,13.627,13.691,13.597,13.664,400000.0
2007-10-01 19:29:00,13.554,13.667,13.538,13.563,350000.0
2007-10-01 19:30:00,13.579,13.708,13.579,13.708,350000.0
2007-10-01 19:31:00,13.564,13.676,13.55,13.55,500000.0
2007-10-01 19:32:00,13.637,13.677,13.579,13.666,550000.0
2007-10-01 19:33:00,13.702,13.738,13.597,13.597,400000.0
2007-10-01 19:34:00,13.581,13.646,13.546,13.634,550000.0
2007-10-01 19:35:00,13.704,13.705,13.567,13.649,400000.0
2007-10-01 19:36:00,13.709,13.709,13.57,13.57,400000.0
2007-10-01 19:37:00,13.707,13.744,13.621,13.639,450000.0
2007-10-01 19:38:00,13.554,13.685,13.519,13.625,500000.0
2007-10-01 19:39:00,13.671,13.68,13.568,13.616,350000.0
2007-10-01 19:40:00,13.586,13.672,13.563,13.584,400000.0
2007-10-01 19:41:00,13.635,13.699,13.559,13.699,550000.0
2007-10-01 19:42:00,13.604,13.699,13.585,13.678,350000.0
2007-10-01 19:43:00,13.59,13.724,13.554,13.554,500000.0
2007-10-01 19:44:00,13.668,13.681,13.6,13.657,500000.0
2007-10-01 19:45:00,13.608,13.718,13.583,13.63,400000.0
2007-10-01 19:46:00,13.678,13.714,13.604,13.679,350000.0
2007-10-01 19:47:00,13.545,13.662,13.532,13.662,500000.0
2007-10-01 19:48:00,13.616,13.709,13.616,13.661,400000.0
2007-10-01 19:49:00,13.665,13.675,13.563,13.668,400000.0
2007-10-01 19:50:00,13.619,13.738,13.597,13.622,550000.0
2007-10-01 19:51:00,13.683,13.683,13.636,13.636,100000.0
2007-10-01 19:53:00,13.708,13.711,13.568,13.67,400000.0
2007-10-01 19:54:00,13.631,13.696,13.631,13.678,250000.0
2007-10-01 19:55:00,13.694,13.715,13.599,13.667,450000.0
2007-10-01 19:56:00,13.661,13.677,13.607,13.607,300000.0
2007-10-01 19:57:00,13.601,13.683,13.541,13.683,300000.0
2007-10-01 19:58:00,13.541,13.683,13.541,13.574,350000.0
2007-10-01 19:59:00,13.698,13.698,13.575,13.663,550000.0
2007-10-01 20:00:00,13.675,13.738,13.585,13.603,700000.0
2007-10-01 20:01:00,13.718,13.718,13.592,13.678,400000.0
2007-10-01 20:02:00,13.605,13.708,13.605,13.674,350000.0
2007-10-01 20:03:00,13.568,13.677,13.568,13.574,250000.0
2007-10-01 20:04:00,13.639,13.647,13.559,13.627,350000.0
2007-10-01 20:05:00,13.597,13.656,13.577,13.656,400000.0
2007-10-01 20:06:00,13.618,13.618,13.482,13.532,350000.0
2007-10-01 20:07:00,13.612,13.658,13.572,13.658,200000.0
2007-10-01 20:08:00,13.525,13.659,13.525,13.659,350000.0
2007-10-01 20:09:00,13.585,13.67,13.55,13.609,700000.0
2007-10-01 20:10:00,13.667,13.667,13.559,13.613,500000.0
2007-10-01 20:11:00,13.602,13.635,13.521,13.558,450000.0
2007-10-01 20:12:00,13.587,13.658,13.558,13.577,400000.0
2007-10-01 20:13:00,13.548,13.606,13.534,13.578,350000.0
2007-10-01 20:14:00,13.608,13.608,13.569,13.569,150000.0
2007-10-01 20:15:00,13.587,13.642,13.581,13.618,350000.0
2007-10-01 20:16:00,13.645,13.674,13.557,13.557,300000.0
2007-10-01 20:17:00,13.595,13.653,13.595,13.653,100000.0
2007-10-01 20:18:00,13.563,13.66,13.563,13.643,400000.0
2007-10-01 20:20:00,13.628,13.628,13.53,13.53,150000.0
2007-10-01 20:21:00,13.589,13.653,13.531,13.653,300000.0
2007-10-01 20:22:00,13.618,13.618,13.618,13.618,50000.0
2007-10-01 20:23:00,13.524,13.652,13.524,13.652,150000.0
2007-10-01 20:24:00,13.635,13.679,13.548,13.568,350000.0
2007-10-01 20:25:00,13.555,13.646,13.555,13.646,150000.0
2007-10-01 20:26:00,13.551,13.659,13.52,13.659,350000.0
2007-10-01 20:28:00,13.569,13.683,13.536,13.635,300000.0
2007-10-01 20:29:00,13.675,13.675,13.575,13.575,300000.0
2007-10-01 20:30:00,13.567,13.668,13.567,13.664,400000.0
2007-10-01 20:33:00,13.628,13.693,13.613,13.67,300000.0
2007-10-01 20:34:00,13.629,13.629,13.523,13.595,450000.0
2007-10-01 20:35:00,13.662,13.662,13.556,13.619,400000.0
2007-10-01 20:39:00,13.658,13.658,13.529,13.529,400000.0
2007-10-01 20:40:00,13.619,13.681,13.535,13.631,400000.0
2007-10-01 20:41:00,13.631,13.656,13.566,13.567,300000.0
2007-10-01 20:43:00,13.671,13.671,13.53,13.53,350000.0
2007-10-01 20:46:00,13.648,13.648,13.554,13.641,350000.0
2007-10-01 20:48:00,13.686,13.686,13.584,13.629,400000.0
2007-10-01 20:49:00,13.604,13.648,13.557,13.631,350000.0
2007-10-01 20:50:00,13.597,13.657,13.565,13.6,400000.0
2007-10-01 20:51:00,13.562,13.734,13.562,13.595,400000.0
2007-10-01 20:52:00,13.658,13.688,13.565,13.688,250000.0
2007-10-01 20:53:00,13.533,13.669,13.533,13.669,450000.0
2007-10-01 20:54:00,13.683,13.683,13.549,13.683,450000.0
2007-10-01 20:56:00,13.671,13.671,13.644,13.644,100000.0
2007-10-01 20:57:00,13.702,13.705,13.655,13.702,350000.0
2007-10-01 21:00:00,13.688,13.711,13.603,13.711,350000.0
2007-10-01 21:02:00,13.721,13.764,13.6,13.6,350000.0
2007-10-01 21:04:00,13.655,13.715,13.581,13.599,550000.0
2007-10-01 21:07:00,13.708,13.708,13.698,13.698,100000.0
2007-10-01 21:09:00,13.613,13.726,13.603,13.707,400000.0
2007-10-01 21:10:00,13.675,13.703,13.617,13.622,350000.0
2007-10-01 21:12:00,13.671,13.693,13.6,13.693,250000.0
2007-10-01 21:14:00,13.657,13.747,13.584,13.642,550000.0
2007-10-01 21:16:00,13.719,13.719,13.642,13.697,450000.0
2007-10-01 21:18:00,13.7,13.716,13.618,13.676,400000.0
2007-10-01 21:20:00,13.664,13.691,13.561,13.691,650000.0
2007-10-01 21:21:00,13.697,13.697,13.602,13.639,250000.0
2007-10-01 21:23:00,13.693,13.704,13.568,13.681,500000.0
2007-10-01 21:25:00,13.651,13.674,13.525,13.555,550000.0
2007-10-01 21:26:00,13.71,13.71,13.599,13.666,250000.0
2007-10-01 21:27:00,13.619,13.699,13.591,13.591,550000.0
2007-10-01 21:30:00,13.669,13.7,13.563,13.675,200000.0
2007-10-01 21:36:00,13.613,13.7,13.57,13.7,300000.0
2007-10-01 21:39:00,13.671,13.705,13.595,13.705,200000.0
2007-10-01 21:40:00,13.611,13.696,13.569,13.607,400000.0
2007-10-01 21:44:00,13.619,13.661,13.595,13.661,200000.0
2007-10-01 21:45:00,13.699,13.699,13.588,13.648,500000.0
2007-10-01 21:46:00,13.56,13.684,13.56,13.594,300000.0
2007-10-01 21:47:00,13.643,13.695,13.583,13.656,350000.0
2007-10-01 21:48:00,13.6,13.695,13.6,13.641,300000.0
2007-10-01 21:49:00,13.651,13.651,13.636,13.636,100000.0
2007-10-01 21:50:00,13.644,13.659,13.576,13.638,350000.0
2007-10-01 21:51:00,13.584,13.724,13.584,13.61,650000.0
2007-10-01 21:52:00,13.637,13.653,13.591,13.653,200000.0
2007-10-01 21:53:00,13.619,13.626,13.619,13.626,100000.0
2007-10-01 21:55:00,13.597,13.727,13.597,13.727,350000.0
2007-10-01 21:56:00,13.59,13.713,13.543,13.699,500000.0
2007-10-01 22:00:00,13.664,13.664,13.547,13.623,450000.0
2007-10-01 22:06:00,13.588,13.588,13.588,13.588,100000.0
2007-10-01 22:07:00,13.543,13.661,13.541,13.637,200000.0
2007-10-01 22:08:00,13.57,13.57,13.57,13.57,50000.0
2007-10-01 22:10:00,13.603,13.625,13.553,13.608,300000.0
2007-10-01 22:15:00,13.583,13.692,13.574,13.659,300000.0
2007-10-01 22:16:00,13.641,13.709,13.594,13.641,400000.0
2007-10-01 22:17:00,13.706,13.716,13.629,13.663,250000.0
2007-10-01 22:18:00,13.616,13.703,13.57,13.593,350000.0
2007-10-01 22:19:00,13.687,13.687,13.545,13.545,400000.0
2007-10-01 22:20:00,13.599,13.659,13.599,13.659,100000.0
2007-10-01 22:26:00,13.671,13.7,13.582,13.582,150000.0
2007-10-01 22:27:00,13.709,13.717,13.669,13.683,200000.0
2007-10-01 22:28:00,13.574,13.708,13.574,13.708,350000.0
2007-10-01 22:29:00,13.666,13.695,13.606,13.606,250000.0
2007-10-01 22:30:00,13.653,13.653,13.529,13.529,200000.0
2007-10-01 22:33:00,13.661,13.661,13.555,13.627,450000.0
2007-10-01 22:37:00,13.662,13.677,13.566,13.632,450000.0
2007-10-01 22:38:00,13.655,13.655,13.609,13.609,100000.0
2007-10-01 22:40:00,13.649,13.649,13.543,13.615,450000.0
2007-10-01 22:43:00,13.604,13.703,13.604,13.703,150000.0
2007-10-01 22:44:00,13.699,13.699,13.699,13.699,50000.0
2007-10-01 22:45:00,13.653,13.68,13.578,13.61,250000.0
2007-10-01 22:47:00,13.666,13.666,13.56,13.632,450000.0
2007-10-01 22:49:00,13.722,13.748,13.627,13.631,450000.0
2007-10-01 22:50:00,13.598,13.598,13.587,13.587,100000.0
2007-10-01 22:51:00,13.601,13.601,13.601,13.601,50000.0
2007-10-01 22:54:00,13.605,13.696,13.554,13.554,300000.0
2007-10-01 22:55:00,13.588,13.614,13.588,13.614,100000.0
2007-10-01 22:56:00,13.667,13.667,13.537,13.545,300000.0
2007-10-01 23:00:00,13.649,13.649,13.543,13.615,450000.0
2007-10-01 23:02:00,13.667,13.694,13.576,13.679,250000.0
2007-10-01 23:07:00,13.651,13.651,13.536,13.611,450000.0
2007-10-01 23:10:00,13.626,13.626,13.626,13.626,50000.0
2007-10-01 23:11:00,13.648,13.648,13.648,13.648,50000.0
2007-10-01 23:12:00,13.604,13.604,13.566,13.566,100000.0
2007-10-01 23:13:00,13.626,13.626,13.626,13.626,100000.0
2007-10-01 23:14:00,13.646,13.662,13.643,13.643,200000.0
2007-10-01 23:15:00,13.665,13.665,13.665,13.665,50000.0
2007-10-01 23:18:00,13.682,13.682,13.566,13.642,450000.0
2007-10-01 23:20:00,13.649,13.649,13.543,13.615,450000.0
2007-10-01 23:22:00,13.635,13.731,13.595,13.72,650000.0
2007-10-01 23:24:00,13.715,13.715,13.586,13.69,150000.0
2007-10-01 23:25:00,13.611,13.708,13.599,13.708,250000.0
2007-10-01 23:27:00,13.696,13.706,13.6,13.668,450000.0
2007-10-01 23:30:00,13.67,13.67,13.563,13.563,350000.0
2007-10-01 23:33:00,13.63,13.732,13.63,13.667,250000.0
2007-10-01 23:40:00,13.538,13.688,13.538,13.619,450000.0
2007-10-01 23:50:00,13.576,13.684,13.563,13.682,550000.0
2007-10-01 23:53:00,13.68,13.68,13.577,13.674,200000.0
2007-10-01 23:58:00,13.66,13.66,13.543,13.625,450000.0
2007-10-02 00:00:00,13.553,13.69,13.553,13.69,100000.0
2007-10-02 00:01:00,13.659,13.683,13.54,13.63,550000.0
2007-10-02 00:02:00,13.564,13.564,13.564,13.564,50000.0
2007-10-02 00:10:00,13.659,13.659,13.553,13.625,450000.0
2007-10-02 00:11:00,13.566,13.656,13.566,13.656,100000.0
2007-10-02 00:17:00,13.722,13.722,13.583,13.583,200000.0
2007-10-02 00:19:00,13.625,13.625,13.609,13.609,150000.0
2007-10-02 00:20:00,13.659,13.659,13.553,13.625,450000.0
2007-10-02 00:22:00,13.543,13.646,13.543,13.646,150000.0
2007-10-02 00:23:00,13.659,13.686,13.553,13.553,300000.0
2007-10-02 00:30:00,13.659,13.659,13.553,13.625,550000.0
2007-10-02 00:34:00,13.666,13.709,13.612,13.614,350000.0
2007-10-02 00:40:00,13.613,13.694,13.609,13.617,350000.0
2007-10-02 00:41:00,13.68,13.68,13.633,13.633,100000.0
2007-10-02 00:42:00,13.627,13.627,13.627,13.627,50000.0
2007-10-02 00:44:00,13.662,13.662,13.543,13.62,450000.0
2007-10-02 00:48:00,13.682,13.709,13.578,13.578,250000.0
2007-10-02 00:49:00,13.553,13.553,13.553,13.553,100000.0
2007-10-02 00:50:00,13.669,13.669,13.563,13.635,450000.0
2007-10-02 01:00:00,13.651,13.651,13.551,13.555,300000.0
2007-10-02 01:03:00,13.702,13.702,13.627,13.701,300000.0
2007-10-02 01:07:00,13.646,13.688,13.587,13.681,500000.0
2007-10-02 01:08:00,13.646,13.699,13.584,13.622,550000.0
2007-10-02 01:10:00,13.667,13.694,13.588,13.611,450000.0
2007-10-02 01:11:00,13.653,13.664,13.587,13.65,250000.0
2007-10-02 01:13:00,13.636,13.689,13.558,13.681,750000.0
2007-10-02 01:14:00,13.694,13.694,13.597,13.597,150000.0
2007-10-02 01:15:00,13.579,13.669,13.559,13.661,500000.0
2007-10-02 01:16:00,13.656,13.656,13.592,13.592,100000.0
2007-10-02 01:18:00,13.654,13.654,13.586,13.598,300000.0
2007-10-02 01:19:00,13.624,13.645,13.551,13.591,450000.0
2007-10-02 01:20:00,13.669,13.682,13.59,13.59,300000.0
2007-10-02 01:24:00,13.662,13.662,13.542,13.621,450000.0
2007-10-02 01:30:00,13.654,13.686,13.553,13.6,550000.0
2007-10-02 01:33:00,13.686,13.686,13.686,13.686,50000.0
2007-10-02 01:36:00,13.668,13.668,13.551,13.63,450000.0
2007-10-02 01:39:00,13.694,13.694,13.58,13.606,400000.0
2007-10-02 01:40:00,13.671,13.679,13.519,13.679,450000.0
2007-10-02 01:41:00,13.617,13.689,13.58,13.689,250000.0
2007-10-02 01:42:00,13.638,13.702,13.594,13.692,200000.0
2007-10-02 01:44:00,13.672,13.706,13.58,13.695,400000.0
2007-10-02 01:45:00,13.552,13.667,13.552,13.587,200000.0
2007-10-02 01:46:00,13.601,13.601,13.601,13.601,50000.0
2007-10-02 01:49:00,13.669,13.714,13.6,13.6,250000.0
2007-10-02 01:50:00,13.658,13.658,13.658,13.658,100000.0
2007-10-02 01:57:00,13.587,13.587,13.583,13.583,100000.0
2007-10-02 01:58:00,13.702,13.702,13.6,13.6,100000.0
2007-10-02 01:59:00,13.607,13.701,13.607,13.701,150000.0
2007-10-02 02:00:00,13.659,13.659,13.553,13.625,450000.0
2007-10-02 02:02:00,13.704,13.707,13.628,13.657,250000.0
2007-10-02 02:03:00,13.551,13.651,13.543,13.646,450000.0
2007-10-02 02:04:00,13.602,13.677,13.527,13.574,450000.0
2007-10-02 02:05:00,13.69,13.69,13.562,13.667,300000.0
2007-10-02 02:09:00,13.623,13.669,13.553,13.661,650000.0
2007-10-02 02:10:00,13.637,13.667,13.605,13.649,350000.0
2007-10-02 02:11:00,13.519,13.599,13.519,13.599,250000.0
2007-10-02 02:12:00,13.631,13.68,13.559,13.68,300000.0
2007-10-02 02:13:00,13.603,13.626,13.553,13.626,350000.0
2007-10-02 02:14:00,13.565,13.603,13.565,13.603,100000.0
2007-10-02 02:15:00,13.582,13.609,13.58,13.609,250000.0
2007-10-02 02:16:00,13.574,13.646,13.537,13.609,450000.0
2007-10-02 02:19:00,13.653,13.653,13.515,13.536,650000.0
2007-10-02 02:20:00,13.608,13.663,13.508,13.508,300000.0
2007-10-02 02:21:00,13.536,13.649,13.536,13.623,450000.0
2007-10-02 02:22:00,13.604,13.62,13.518,13.518,200000.0
2007-10-02 02:23:00,13.612,13.641,13.612,13.641,100000.0
2007-10-02 02:24:00,13.589,13.667,13.559,13.559,200000.0
2007-10-02 02:30:00,13.548,13.699,13.548,13.59,450000.0
2007-10-02 02:31:00,13.538,13.623,13.534,13.565,400000.0
2007-10-02 02:34:00,13.544,13.671,13.544,13.603,400000.0
2007-10-02 02:35:00,13.629,13.629,13.6,13.602,200000.0
2007-10-02 02:36:00,13.633,13.702,13.561,13.561,400000.0
2007-10-02 02:39:00,13.584,13.709,13.544,13.672,600000.0
2007-10-02 02:40:00,13.612,13.614,13.496,13.563,650000.0
2007-10-02 02:41:00,13.606,13.606,13.572,13.572,100000.0
2007-10-02 02:42:00,13.598,13.625,13.514,13.514,550000.0
2007-10-02 02:43:00,13.522,13.594,13.522,13.527,250000.0
2007-10-02 02:44:00,13.527,13.653,13.512,13.621,400000.0
2007-10-02 02:45:00,13.562,13.631,13.497,13.562,350000.0
2007-10-02 02:46:00,13.555,13.641,13.552,13.641,200000.0
2007-10-02 02:47:00,13.563,13.638,13.563,13.584,200000.0
2007-10-02 02:48:00,13.642,13.646,13.557,13.63,300000.0
2007-10-02 02:50:00,13.587,13.655,13.587,13.614,400000.0
2007-10-02 02:51:00,13.575,13.597,13.575,13.597,100000.0
2007-10-02 02:52:00,13.629,13.649,13.507,13.61,500000.0
2007-10-02 02:55:00,13.605,13.605,13.482,13.557,450000.0
2007-10-02 02:57:00,13.623,13.623,13.492,13.608,250000.0
2007-10-02 02:58:00,13.631,13.647,13.538,13.647,400000.0
2007-10-02 03:00:00,13.619,13.649,13.513,13.636,550000.0
2007-10-02 03:01:00,13.602,13.644,13.53,13.597,550000.0
2007-10-02 03:02:00,13.614,13.614,13.564,13.564,100000.0
2007-10-02 03:04:00,13.608,13.608,13.483,13.553,450000.0
2007-10-02 03:06:00,13.61,13.61,13.489,13.564,450000.0
2007-10-02 03:10:00,13.61,13.61,13.499,13.578,450000.0
2007-10-02 03:19:00,13.576,13.666,13.526,13.639,800000.0
2007-10-02 03:20:00,13.589,13.589,13.589,13.589,50000.0
2007-10-02 03:22:00,13.623,13.623,13.523,13.523,100000.0
2007-10-02 03:23:00,13.521,13.554,13.521,13.554,100000.0
2007-10-02 03:24:00,13.556,13.556,13.556,13.556,50000.0
2007-10-02 03:25:00,13.539,13.607,13.428,13.428,550000.0
2007-10-02 03:26:00,13.534,13.602,13.493,13.493,550000.0
2007-10-02 03:27:00,13.495,13.655,13.495,13.591,800000.0
2007-10-02 03:28:00,13.557,13.615,13.504,13.504,450000.0
2007-10-02 03:29:00,13.521,13.61,13.493,13.591,650000.0
2007-10-02 03:30:00,13.639,13.639,13.488,13.54,500000.0
2007-10-02 03:31:00,13.56,13.634,13.511,13.606,450000.0
2007-10-02 03:32:00,13.538,13.575,13.535,13.535,250000.0
2007-10-02 03:33:00,13.506,13.618,13.501,13.572,350000.0
2007-10-02 03:34:00,13.628,13.628,13.531,13.564,350000.0
2007-10-02 03:35:00,13.547,13.621,13.504,13.559,400000.0
2007-10-02 03:36:00,13.521,13.639,13.521,13.531,400000.0
2007-10-02 03:37:00,13.559,13.595,13.491,13.555,400000.0
2007-10-02 03:38:00,13.54,13.654,13.514,13.535,250000.0
2007-10-02 03:40:00,13.496,13.586,13.494,13.494,150000.0
2007-10-02 03:42:00,13.514,13.602,13.503,13.602,250000.0
2007-10-02 03:43:00,13.518,13.609,13.518,13.609,100000.0
2007-10-02 03:44:00,13.618,13.639,13.51,13.639,500000.0
2007-10-02 03:45:00,13.531,13.615,13.531,13.541,200000.0
2007-10-02 03:47:00,13.556,13.605,13.503,13.503,150000.0
2007-10-02 03:48:00,13.595,13.595,13.544,13.544,100000.0
2007-10-02 03:49:00,13.502,13.676,13.502,13.643,600000.0
2007-10-02 03:50:00,13.569,13.569,13.551,13.551,100000.0
2007-10-02 03:51:00,13.584,13.609,13.514,13.526,250000.0
2007-10-02 03:52:00,13.584,13.584,13.512,13.533,250000.0
2007-10-02 03:54:00,13.516,13.562,13.499,13.512,250000.0
2007-10-02 03:57:00,13.582,13.582,13.453,13.511,350000.0
2007-10-02 03:58:00,13.57,13.57,13.47,13.47,200000.0
2007-10-02 03:59:00,13.609,13.609,13.485,13.489,400000.0
2007-10-02 04:00:00,13.513,13.513,13.513,13.513,50000.0
2007-10-02 04:03:00,13.579,13.584,13.476,13.546,450000.0
2007-10-02 04:04:00,13.535,13.582,13.479,13.547,200000.0
2007-10-02 04:10:00,13.589,13.589,13.483,13.555,450000.0
2007-10-02 04:13:00,13.579,13.579,13.473,13.545,450000.0
2007-10-02 04:16:00,13.578,13.578,13.463,13.54,450000.0
2007-10-02 04:17:00,13.569,13.569,13.535,13.535,100000.0
2007-10-02 04:19:00,13.528,13.589,13.508,13.534,400000.0
2007-10-02 04:20:00,13.535,13.535,13.535,13.535,50000.0
2007-10-02 04:21:00,13.519,13.54,13.519,13.54,100000.0
2007-10-02 04:22:00,13.516,13.576,13.497,13.5,350000.0
2007-10-02 04:23:00,13.51,13.528,13.482,13.497,200000.0
2007-10-02 04:24:00,13.568,13.605,13.494,13.556,300000.0
2007-10-02 04:25:00,13.506,13.577,13.506,13.577,200000.0
2007-10-02 04:27:00,13.523,13.612,13.486,13.609,550000.0
2007-10-02 04:28:00,13.535,13.62,13.535,13.572,200000.0
2007-10-02 04:29:00,13.555,13.602,13.514,13.514,350000.0
2007-10-02 04:30:00,13.607,13.607,13.524,13.524,150000.0
2007-10-02 04:31:00,13.612,13.612,13.612,13.612,50000.0
2007-10-02 04:32:00,13.591,13.591,13.523,13.579,200000.0
2007-10-02 04:33:00,13.553,13.582,13.497,13.582,200000.0
2007-10-02 04:38:00,13.584,13.584,13.478,13.55,450000.0
2007-10-02 04:40:00,13.586,13.586,13.473,13.545,450000.0
2007-10-02 04:41:00,13.528,13.59,13.528,13.59,100000.0
2007-10-02 04:42:00,13.544,13.607,13.474,13.607,250000.0
2007-10-02 04:45:00,13.574,13.574,13.468,13.54,450000.0
2007-10-02 04:46:00,13.526,13.572,13.486,13.486,150000.0
2007-10-02 04:48:00,13.561,13.561,13.445,13.521,450000.0
2007-10-02 04:50:00,13.511,13.559,13.46,13.541,350000.0
2007-10-02 04:53:00,13.563,13.563,13.563,13.563,50000.0
2007-10-02 04:54:00,13.603,13.613,13.472,13.588,400000.0
2007-10-02 04:55:00,13.604,13.607,13.467,13.492,400000.0
2007-10-02 04:58:00,13.557,13.557,13.508,13.508,150000.0
2007-10-02 04:59:00,13.51,13.612,13.51,13.519,350000.0
2007-10-02 05:00:00,13.512,13.568,13.496,13.568,250000.0
2007-10-02 05:02:00,13.526,13.526,13.487,13.487,150000.0
2007-10-02 05:06:00,13.485,13.598,13.463,13.573,250000.0
2007-10-02 05:07:00,13.569,13.569,13.463,13.535,450000.0
2007-10-02 05:10:00,13.569,13.569,13.463,13.535,450000.0
2007-10-02 05:11:00,13.495,13.607,13.464,13.464,250000.0
2007-10-02 05:12:00,13.53,13.597,13.479,13.597,300000.0
2007-10-02 05:13:00,13.564,13.567,13.449,13.486,350000.0
2007-10-02 05:14:00,13.461,13.547,13.461,13.505,250000.0
2007-10-02 05:15:00,13.476,13.557,13.424,13.557,550000.0
2007-10-02 05:16:00,13.457,13.554,13.457,13.554,200000.0
2007-10-02 05:18:00,13.437,13.439,13.437,13.439,100000.0
2007-10-02 05:19:00,13.477,13.559,13.422,13.422,350000.0
2007-10-02 05:20:00,13.567,13.586,13.446,13.547,350000.0
2007-10-02 05:22:00,13.469,13.606,13.469,13.574,550000.0
2007-10-02 05:23:00,13.52,13.551,13.465,13.465,300000.0
2007-10-02 05:24:00,13.514,13.567,13.514,13.537,250000.0
2007-10-02 05:25:00,13.469,13.562,13.417,13.417,400000.0
2007-10-02 05:26:00,13.524,13.549,13.437,13.529,450000.0
2007-10-02 05:27:00,13.447,13.556,13.447,13.5,250000.0
2007-10-02 05:28:00,13.554,13.554,13.421,13.421,100000.0
2007-10-02 05:29:00,13.546,13.557,13.416,13.554,550000.0
2007-10-02 05:30:00,13.471,13.471,13.435,13.435,100000.0
2007-10-02 05:31:00,13.518,13.525,13.473,13.473,200000.0
2007-10-02 05:33:00,13.556,13.556,13.514,13.522,200000.0
2007-10-02 05:34:00,13.566,13.569,13.498,13.558,350000.0
2007-10-02 05:35:00,13.481,13.588,13.444,13.504,500000.0
2007-10-02 05:36:00,13.472,13.534,13.466,13.528,350000.0
2007-10-02 05:37:00,13.546,13.546,13.412,13.518,250000.0
2007-10-02 05:40:00,13.438,13.525,13.418,13.471,550000.0
2007-10-02 05:41:00,13.531,13.531,13.426,13.426,150000.0
2007-10-02 05:42:00,13.424,13.518,13.424,13.5,200000.0
2007-10-02 05:44:00,13.498,13.498,13.405,13.463,300000.0
2007-10-02 05:45:00,13.541,13.541,13.541,13.541,50000.0
2007-10-02 05:46:00,13.458,13.547,13.44,13.461,200000.0
2007-10-02 05:47:00,13.536,13.536,13.441,13.453,300000.0
2007-10-02 05:50:00,13.489,13.489,13.389,13.389,250000.0
2007-10-02 05:51:00,13.493,13.505,13.394,13.505,300000.0
2007-10-02 05:54:00,13.46,13.526,13.412,13.466,550000.0
2007-10-02 05:55:00,13.521,13.532,13.452,13.532,350000.0
2007-10-02 05:56:00,13.387,13.505,13.365,13.505,250000.0
2007-10-02 05:57:00,13.498,13.521,13.421,13.421,400000.0
2007-10-02 05:58:00,13.487,13.496,13.412,13.495,400000.0
2007-10-02 06:00:00,13.522,13.522,13.383,13.383,400000.0
2007-10-02 06:01:00,13.445,13.514,13.396,13.514,350000.0
2007-10-02 06:02:00,13.539,13.575,13.47,13.501,400000.0
2007-10-02 06:03:00,13.551,13.563,13.528,13.563,250000.0
2007-10-02 06:04:00,13.545,13.608,13.441,13.441,550000.0
2007-10-02 06:05:00,13.51,13.593,13.473,13.479,250000.0
2007-10-02 06:07:00,13.419,13.564,13.408,13.564,450000.0
2007-10-02 06:08:00,13.515,13.518,13.398,13.451,200000.0
2007-10-02 06:09:00,13.543,13.543,13.408,13.431,300000.0
2007-10-02 06:10:00,13.449,13.531,13.403,13.487,300000.0
2007-10-02 06:11:00,13.442,13.514,13.442,13.514,100000.0
2007-10-02 06:12:00,13.431,13.487,13.377,13.377,350000.0
2007-10-02 06:13:00,13.372,13.495,13.372,13.458,350000.0
2007-10-02 06:14:00,13.497,13.508,13.35,13.508,600000.0
2007-10-02 06:15:00,13.399,13.548,13.399,13.518,350000.0
2007-10-02 06:16:00,13.45,13.521,13.395,13.486,350000.0
2007-10-02 06:17:00,13.454,13.514,13.413,13.418,400000.0
2007-10-02 06:18:00,13.446,13.561,13.396,13.396,550000.0
2007-10-02 06:19:00,13.463,13.481,13.348,13.348,300000.0
2007-10-02 06:20:00,13.329,13.449,13.329,13.423,400000.0
2007-10-02 06:21:00,13.441,13.441,13.301,13.432,300000.0
2007-10-02 06:22:00,13.453,13.453,13.329,13.329,400000.0
2007-10-02 06:23:00,13.348,13.463,13.339,13.359,550000.0
2007-10-02 06:24:00,13.385,13.396,13.322,13.387,400000.0
2007-10-02 06:25:00,13.385,13.448,13.342,13.448,500000.0
2007-10-02 06:26:00,13.447,13.484,13.372,13.384,400000.0
2007-10-02 06:27:00,13.358,13.457,13.326,13.457,400000.0
2007-10-02 06:28:00,13.363,13.411,13.263,13.309,550000.0
2007-10-02 06:29:00,13.342,13.463,13.319,13.36,400000.0
2007-10-02 06:30:00,13.364,13.459,13.322,13.368,600000.0
2007-10-02 06:31:00,13.275,13.396,13.275,13.396,400000.0
2007-10-02 06:32:00,13.283,13.411,13.281,13.356,450000.0
2007-10-02 06:33:00,13.329,13.427,13.309,13.343,300000.0
2007-10-02 06:34:00,13.377,13.443,13.301,13.443,350000.0
2007-10-02 06:35:00,13.341,13.435,13.314,13.397,350000.0
2007-10-02 06:36:00,13.421,13.421,13.275,13.275,450000.0
2007-10-02 06:37:00,13.326,13.431,13.324,13.358,300000.0
2007-10-02 06:38:00,13.432,13.432,13.327,13.393,600000.0
2007-10-02 06:39:00,13.347,13.477,13.32,13.337,450000.0
2007-10-02 06:40:00,13.395,13.395,13.335,13.335,100000.0
2007-10-02 06:41:00,13.301,13.387,13.301,13.387,100000.0
2007-10-02 06:42:00,13.336,13.437,13.336,13.42,250000.0
2007-10-02 06:43:00,13.447,13.447,13.362,13.408,250000.0
2007-10-02 06:44:00,13.403,13.421,13.403,13.421,100000.0
2007-10-02 06:45:00,13.312,13.415,13.312,13.415,400000.0
2007-10-02 06:46:00,13.434,13.434,13.323,13.323,100000.0
2007-10-02 06:47:00,13.355,13.43,13.307,13.325,300000.0
2007-10-02 06:48:00,13.302,13.411,13.277,13.294,350000.0
2007-10-02 06:49:00,13.386,13.405,13.281,13.405,400000.0
2007-10-02 06:50:00,13.299,13.412,13.299,13.399,300000.0
2007-10-02 06:51:00,13.308,13.414,13.308,13.398,400000.0
2007-10-02 06:52:00,13.431,13.459,13.302,13.391,300000.0
2007-10-02 06:53:00,13.383,13.383,13.288,13.383,150000.0
2007-10-02 06:55:00,13.386,13.422,13.283,13.394,450000.0
2007-10-02 06:56:00,13.421,13.421,13.283,13.355,350000.0
2007-10-02 06:57:00,13.348,13.409,13.295,13.367,300000.0
2007-10-02 06:58:00,13.372,13.455,13.286,13.42,400000.0
2007-10-02 06:59:00,13.345,13.44,13.331,13.385,400000.0
2007-10-02 07:00:00,13.323,13.431,13.323,13.352,500000.0
2007-10-02 07:01:00,13.286,13.391,13.278,13.281,400000.0
2007-10-02 07:02:00,13.306,13.358,13.25,13.272,300000.0
2007-10-02 07:03:00,13.295,13.421,13.295,13.402,300000.0
2007-10-02 07:04:00,13.24,13.333,13.24,13.33,250000.0
2007-10-02 07:05:00,13.345,13.426,13.287,13.426,300000.0
2007-10-02 07:06:00,13.406,13.406,13.305,13.342,250000.0
2007-10-02 07:07:00,13.34,13.404,13.285,13.398,450000.0
2007-10-02 07:08:00,13.306,13.374,13.282,13.315,350000.0
2007-10-02 07:09:00,13.462,13.462,13.318,13.417,550000.0
2007-10-02 07:10:00,13.32,13.411,13.299,13.411,350000.0
2007-10-02 07:11:00,13.344,13.434,13.293,13.344,600000.0
2007-10-02 07:12:00,13.442,13.442,13.321,13.321,250000.0
2007-10-02 07:13:00,13.437,13.502,13.35,13.35,350000.0
2007-10-02 07:14:00,13.403,13.469,13.363,13.459,450000.0
2007-10-02 07:15:00,13.418,13.461,13.346,13.366,550000.0
2007-10-02 07:16:00,13.458,13.464,13.334,13.388,350000.0
2007-10-02 07:17:00,13.347,13.45,13.316,13.445,400000.0
2007-10-02 07:18:00,13.408,13.442,13.303,13.442,400000.0
2007-10-02 07:19:00,13.354,13.474,13.354,13.378,550000.0
2007-10-02 07:20:00,13.432,13.48,13.352,13.414,350000.0
2007-10-02 07:21:00,13.406,13.414,13.304,13.354,550000.0
2007-10-02 07:22:00,13.375,13.446,13.349,13.391,350000.0
2007-10-02 07:23:00,13.414,13.483,13.364,13.428,300000.0
2007-10-02 07:24:00,13.369,13.448,13.342,13.4,400000.0
2007-10-02 07:25:00,13.398,13.473,13.375,13.455,400000.0
2007-10-02 07:26:00,13.381,13.482,13.381,13.436,250000.0
2007-10-02 07:27:00,13.488,13.488,13.366,13.478,350000.0
2007-10-02 07:28:00,13.4,13.479,13.345,13.404,450000.0
2007-10-02 07:29:00,13.349,13.477,13.306,13.477,400000.0
2007-10-02 07:30:00,13.498,13.508,13.435,13.439,250000.0
2007-10-02 07:31:00,13.37,13.472,13.37,13.393,300000.0
2007-10-02 07:32:00,13.444,13.444,13.392,13.444,150000.0
2007-10-02 07:33:00,13.429,13.474,13.368,13.474,400000.0
2007-10-02 07:34:00,13.468,13.509,13.412,13.482,350000.0
2007-10-02 07:35:00,13.487,13.487,13.376,13.465,350000.0
2007-10-02 07:36:00,13.405,13.501,13.405,13.428,500000.0
2007-10-02 07:37:00,13.444,13.516,13.443,13.516,350000.0
2007-10-02 07:38:00,13.392,13.493,13.392,13.41,250000.0
2007-10-02 07:39:00,13.487,13.488,13.369,13.478,400000.0
2007-10-02 07:40:00,13.417,13.462,13.373,13.462,350000.0
2007-10-02 07:41:00,13.412,13.503,13.367,13.372,550000.0
2007-10-02 07:42:00,13.355,13.464,13.347,13.382,550000.0
2007-10-02 07:43:00,13.346,13.453,13.346,13.36,450000.0
2007-10-02 07:44:00,13.439,13.475,13.341,13.354,450000.0
2007-10-02 07:45:00,13.36,13.477,13.33,13.354,400000.0
2007-10-02 07:46:00,13.428,13.428,13.352,13.352,100000.0
2007-10-02 07:47:00,13.375,13.472,13.338,13.338,350000.0
2007-10-02 07:48:00,13.374,13.469,13.348,13.348,250000.0
2007-10-02 07:49:00,13.416,13.436,13.342,13.342,350000.0
2007-10-02 07:50:00,13.462,13.462,13.341,13.395,450000.0
2007-10-02 07:51:00,13.452,13.452,13.452,13.452,50000.0
2007-10-02 07:52:00,13.371,13.371,13.328,13.328,100000.0
2007-10-02 07:53:00,13.373,13.469,13.343,13.417,450000.0
2007-10-02 07:54:00,13.403,13.431,13.311,13.339,400000.0
2007-10-02 07:55:00,13.406,13.406,13.385,13.385,100000.0
2007-10-02 07:57:00,13.326,13.481,13.321,13.321,550000.0
2007-10-02 07:58:00,13.337,13.464,13.332,13.39,350000.0
2007-10-02 07:59:00,13.449,13.482,13.344,13.382,450000.0
2007-10-02 08:00:00,13.328,13.428,13.303,13.373,500000.0
2007-10-02 08:01:00,13.435,13.435,13.328,13.328,400000.0
2007-10-02 08:02:00,13.246,13.407,13.246,13.407,400000.0
2007-10-02 08:03:00,13.403,13.418,13.288,13.396,500000.0
2007-10-02 08:04:00,13.386,13.454,13.326,13.333,450000.0
2007-10-02 08:05:00,13.436,13.436,13.322,13.402,450000.0
2007-10-02 08:06:00,13.389,13.428,13.309,13.309,250000.0
2007-10-02 08:07:00,13.329,13.415,13.306,13.388,500000.0
2007-10-02 08:08:00,13.332,13.407,13.326,13.407,200000.0
2007-10-02 08:09:00,13.381,13.43,13.298,13.43,550000.0
2007-10-02 08:10:00,13.415,13.415,13.332,13.374,200000.0
2007-10-02 08:11:00,13.413,13.428,13.329,13.428,300000.0
2007-10-02 08:12:00,13.385,13.421,13.294,13.379,450000.0
2007-10-02 08:13:00,13.412,13.412,13.273,13.375,400000.0
2007-10-02 08:14:00,13.3,13.413,13.267,13.399,450000.0
2007-10-02 08:15:00,13.388,13.447,13.355,13.356,550000.0
2007-10-02 08:16:00,13.307,13.429,13.307,13.429,100000.0
2007-10-02 08:17:00,13.412,13.412,13.358,13.358,100000.0
2007-10-02 08:18:00,13.361,13.409,13.271,13.355,500000.0
2007-10-02 08:19:00,13.387,13.413,13.293,13.312,400000.0
2007-10-02 08:20:00,13.375,13.435,13.319,13.334,350000.0
2007-10-02 08:21:00,13.371,13.401,13.306,13.401,400000.0
2007-10-02 08:22:00,13.418,13.424,13.314,13.314,550000.0
2007-10-02 08:23:00,13.318,13.446,13.293,13.293,400000.0
2007-10-02 08:24:00,13.323,13.432,13.27,13.432,400000.0
2007-10-02 08:25:00,13.412,13.454,13.346,13.432,350000.0
2007-10-02 08:26:00,13.385,13.416,13.316,13.401,400000.0
2007-10-02 08:27:00,13.382,13.423,13.328,13.328,400000.0
2007-10-02 08:28:00,13.35,13.439,13.311,13.373,550000.0
2007-10-02 08:29:00,13.314,13.447,13.314,13.339,400000.0
2007-10-02 08:30:00,13.39,13.472,13.339,13.355,400000.0
2007-10-02 08:31:00,13.403,13.443,13.322,13.322,400000.0
2007-10-02 08:33:00,13.377,13.444,13.301,13.416,550000.0
2007-10-02 08:34:00,13.35,13.488,13.35,13.411,400000.0
2007-10-02 08:35:00,13.374,13.478,13.353,13.448,350000.0
2007-10-02 08:36:00,13.428,13.433,13.298,13.364,350000.0
2007-10-02 08:37:00,13.324,13.425,13.297,13.401,400000.0
2007-10-02 08:38:00,13.374,13.413,13.315,13.344,350000.0
2007-10-02 08:39:00,13.345,13.407,13.289,13.391,350000.0
2007-10-02 08:40:00,13.382,13.458,13.342,13.453,350000.0
2007-10-02 08:41:00,13.37,13.433,13.309,13.319,350000.0
2007-10-02 08:42:00,13.434,13.434,13.325,13.398,350000.0
2007-10-02 08:43:00,13.396,13.46,13.371,13.46,350000.0
2007-10-02 08:44:00,13.382,13.496,13.356,13.397,350000.0
2007-10-02 08:45:00,13.384,13.435,13.316,13.346,550000.0
2007-10-02 08:46:00,13.283,13.406,13.283,13.406,400000.0
2007-10-02 08:47:00,13.387,13.418,13.3,13.3,350000.0
2007-10-02 08:48:00,13.411,13.411,13.234,13.254,500000.0
2007-10-02 08:49:00,13.366,13.396,13.286,13.368,550000.0
2007-10-02 08:50:00,13.281,13.358,13.251,13.302,350000.0
2007-10-02 08:51:00,13.294,13.393,13.271,13.344,400000.0
2007-10-02 08:52:00,13.254,13.419,13.254,13.368,350000.0
2007-10-02 08:53:00,13.258,13.339,13.21,13.316,400000.0
2007-10-02 08:54:00,13.256,13.335,13.201,13.201,350000.0
2007-10-02 08:55:00,13.303,13.34,13.174,13.253,450000.0
2007-10-02 08:56:00,13.336,13.355,13.253,13.355,350000.0
2007-10-02 08:57:00,13.323,13.359,13.237,13.359,300000.0
2007-10-02 08:58:00,13.277,13.326,13.223,13.241,500000.0
2007-10-02 08:59:00,13.359,13.359,13.194,13.257,350000.0
2007-10-02 09:00:00,13.305,13.331,13.253,13.253,450000.0
2007-10-02 09:01:00,13.355,13.412,13.264,13.306,400000.0
2007-10-02 09:02:00,13.355,13.391,13.259,13.259,450000.0
2007-10-02 09:03:00,13.279,13.333,13.239,13.333,450000.0
2007-10-02 09:04:00,13.358,13.4,13.272,13.279,250000.0
2007-10-02 09:05:00,13.355,13.371,13.262,13.335,450000.0
2007-10-02 09:06:00,13.341,13.346,13.286,13.319,450000.0
2007-10-02 09:07:00,13.231,13.339,13.189,13.321,550000.0
2007-10-02 09:08:00,13.226,13.317,13.209,13.298,450000.0
2007-10-02 09:09:00,13.328,13.366,13.219,13.264,400000.0
2007-10-02 09:10:00,13.317,13.317,13.234,13.234,400000.0
2007-10-02 09:11:00,13.199,13.303,13.186,13.258,400000.0
2007-10-02 09:12:00,13.206,13.294,13.155,13.256,550000.0
2007-10-02 09:13:00,13.308,13.328,13.187,13.286,500000.0
2007-10-02 09:14:00,13.223,13.306,13.223,13.265,350000.0
2007-10-02 09:15:00,13.296,13.345,13.229,13.285,500000.0
2007-10-02 09:16:00,13.294,13.322,13.185,13.311,400000.0
2007-10-02 09:17:00,13.308,13.329,13.203,13.247,450000.0
2007-10-02 09:18:00,13.217,13.329,13.217,13.329,400000.0
2007-10-02 09:19:00,13.249,13.317,13.177,13.212,400000.0
2007-10-02 09:20:00,13.259,13.291,13.172,13.291,400000.0
2007-10-02 09:21:00,13.243,13.297,13.188,13.277,450000.0
2007-10-02 09:22:00,13.291,13.315,13.219,13.251,400000.0
2007-10-02 09:23:00,13.32,13.366,13.264,13.339,400000.0
2007-10-02 09:24:00,13.305,13.371,13.296,13.296,350000.0
2007-10-02 09:25:00,13.34,13.405,13.265,13.284,550000.0
2007-10-02 09:26:00,13.26,13.346,13.237,13.238,400000.0
2007-10-02 09:27:00,13.298,13.366,13.237,13.297,450000.0
2007-10-02 09:28:00,13.288,13.363,13.277,13.283,1550000.0
2007-10-02 09:29:00,13.307,13.383,13.235,13.343,450000.0
2007-10-02 09:30:00,13.283,13.359,13.261,13.297,350000.0
2007-10-02 09:31:00,13.324,13.347,13.226,13.347,350000.0
2007-10-02 09:32:00,13.308,13.343,13.219,13.343,350000.0
2007-10-02 09:33:00,13.307,13.354,13.256,13.347,500000.0
2007-10-02 09:34:00,13.266,13.346,13.239,13.3,500000.0
2007-10-02 09:35:00,13.303,13.387,13.288,13.334,450000.0
2007-10-02 09:36:00,13.373,13.386,13.302,13.366,400000.0
2007-10-02 09:37:00,13.375,13.401,13.312,13.401,350000.0
2007-10-02 09:38:00,13.352,13.397,13.289,13.373,550000.0
2007-10-02 09:39:00,13.385,13.431,13.304,13.339,400000.0
2007-10-02 09:40:00,13.418,13.418,13.305,13.398,400000.0
2007-10-02 09:41:00,13.253,13.391,13.253,13.329,500000.0
2007-10-02 09:42:00,13.373,13.449,13.299,13.313,400000.0
2007-10-02 09:43:00,13.34,13.39,13.308,13.39,350000.0
2007-10-02 09:44:00,13.33,13.436,13.33,13.436,450000.0
2007-10-02 09:45:00,13.421,13.456,13.347,13.347,400000.0
2007-10-02 09:46:00,13.361,13.433,13.32,13.396,550000.0
2007-10-02 09:47:00,13.351,13.379,13.248,13.379,400000.0
2007-10-02 09:48:00,13.344,13.366,13.23,13.257,450000.0
2007-10-02 09:49:00,13.385,13.385,13.267,13.31,400000.0
2007-10-02 09:50:00,13.288,13.353,13.222,13.292,350000.0
2007-10-02 09:51:00,13.274,13.349,13.237,13.276,500000.0
2007-10-02 09:52:00,13.243,13.341,13.214,13.302,550000.0
2007-10-02 09:53:00,13.28,13.384,13.216,13.349,550000.0
2007-10-02 09:54:00,13.24,13.327,13.177,13.327,750000.0
2007-10-02 09:55:00,13.268,13.359,13.268,13.359,450000.0
2007-10-02 09:56:00,13.341,13.341,13.206,13.257,350000.0
2007-10-02 09:57:00,13.336,13.378,13.273,13.273,500000.0
2007-10-02 09:58:00,13.341,13.379,13.245,13.339,500000.0
2007-10-02 09:59:00,13.25,13.378,13.25,13.318,400000.0
2007-10-02 10:00:00,13.368,13.368,13.233,13.237,350000.0
2007-10-02 10:01:00,13.315,13.362,13.241,13.241,400000.0
2007-10-02 10:02:00,13.272,13.376,13.242,13.246,400000.0
2007-10-02 10:03:00,13.313,13.383,13.28,13.285,500000.0
2007-10-02 10:04:00,13.363,13.413,13.269,13.307,550000.0
2007-10-02 10:05:00,13.322,13.36,13.2,13.36,350000.0
2007-10-02 10:06:00,13.265,13.365,13.265,13.32,500000.0
2007-10-02 10:07:00,13.247,13.373,13.24,13.349,350000.0
2007-10-02 10:08:00,13.276,13.403,13.276,13.286,450000.0
2007-10-02 10:09:00,13.251,13.357,13.251,13.357,550000.0
2007-10-02 10:10:00,13.353,13.374,13.291,13.33,350000.0
2007-10-02 10:11:00,13.393,13.393,13.283,13.388,400000.0
2007-10-02 10:12:00,13.362,13.372,13.261,13.335,550000.0
2007-10-02 10:13:00,13.258,13.389,13.253,13.389,500000.0
2007-10-02 10:14:00,13.302,13.393,13.302,13.32,550000.0
2007-10-02 10:15:00,13.358,13.389,13.266,13.366,450000.0
2007-10-02 10:16:00,13.301,13.382,13.255,13.255,550000.0
2007-10-02 10:17:00,13.324,13.371,13.262,13.262,500000.0
2007-10-02 10:18:00,13.306,13.358,13.221,13.261,350000.0
2007-10-02 10:19:00,13.384,13.393,13.258,13.258,500000.0
2007-10-02 10:20:00,13.288,13.372,13.277,13.346,350000.0
2007-10-02 10:21:00,13.361,13.4,13.282,13.354,550000.0
2007-10-02 10:22:00,13.357,13.373,13.268,13.363,550000.0
2007-10-02 10:23:00,13.382,13.405,13.274,13.364,400000.0
2007-10-02 10:24:00,13.309,13.37,13.25,13.31,500000.0
2007-10-02 10:25:00,13.366,13.379,13.258,13.273,500000.0
2007-10-02 10:26:00,13.381,13.381,13.247,13.247,400000.0
2007-10-02 10:27:00,13.356,13.424,13.284,13.302,400000.0
2007-10-02 10:28:00,13.329,13.392,13.243,13.332,600000.0
2007-10-02 10:29:00,13.372,13.411,13.298,13.308,350000.0
2007-10-02 10:30:00,13.447,13.447,13.303,13.322,450000.0
2007-10-02 10:31:00,13.297,13.431,13.291,13.348,550000.0
2007-10-02 10:32:00,13.384,13.427,13.301,13.427,650000.0
2007-10-02 10:33:00,13.292,13.401,13.287,13.287,450000.0
2007-10-02 10:34:00,13.351,13.426,13.297,13.401,550000.0
2007-10-02 10:35:00,13.42,13.423,13.27,13.377,400000.0
2007-10-02 10:36:00,13.394,13.394,13.281,13.309,550000.0
2007-10-02 10:37:00,13.337,13.424,13.29,13.394,400000.0
2007-10-02 10:38:00,13.305,13.412,13.305,13.383,400000.0
2007-10-02 10:39:00,13.321,13.441,13.316,13.356,350000.0
2007-10-02 10:40:00,13.325,13.392,13.245,13.365,550000.0
2007-10-02 10:41:00,13.386,13.386,13.298,13.34,350000.0
2007-10-02 10:42:00,13.381,13.476,13.317,13.401,400000.0
2007-10-02 10:43:00,13.34,13.363,13.264,13.363,450000.0
2007-10-02 10:44:00,13.301,13.37,13.247,13.265,350000.0
2007-10-02 10:45:00,13.377,13.377,13.212,13.279,550000.0
2007-10-02 10:46:00,13.276,13.409,13.276,13.368,600000.0
2007-10-02 10:47:00,13.306,13.352,13.253,13.328,400000.0
2007-10-02 10:48:00,13.256,13.375,13.231,13.357,400000.0
2007-10-02 10:49:00,13.341,13.381,13.251,13.361,550000.0
2007-10-02 10:50:00,13.255,13.379,13.244,13.352,450000.0
2007-10-02 10:51:00,13.277,13.35,13.22,13.23,500000.0
2007-10-02 10:52:00,13.309,13.358,13.274,13.3,400000.0
2007-10-02 10:53:00,13.334,13.41,13.264,13.387,350000.0
2007-10-02 10:54:00,13.354,13.384,13.27,13.377,400000.0
2007-10-02 10:55:00,13.32,13.385,13.252,13.254,350000.0
2007-10-02 10:56:00,13.254,13.332,13.198,13.309,450000.0
2007-10-02 10:57:00,13.323,13.4,13.298,13.316,400000.0
2007-10-02 10:58:00,13.309,13.396,13.29,13.338,400000.0
2007-10-02 10:59:00,13.358,13.386,13.295,13.34,400000.0
2007-10-02 11:00:00,13.313,13.418,13.312,13.323,400000.0
2007-10-02 11:01:00,13.337,13.37,13.246,13.284,500000.0
2007-10-02 11:02:00,13.293,13.391,13.272,13.29,500000.0
2007-10-02 11:03:00,13.248,13.357,13.248,13.298,400000.0
2007-10-02 11:04:00,13.377,13.377,13.226,13.357,500000.0
2007-10-02 11:05:00,13.328,13.373,13.225,13.263,450000.0
2007-10-02 11:06:00,13.299,13.37,13.259,13.356,400000.0
2007-10-02 11:07:00,13.364,13.377,13.235,13.235,400000.0
2007-10-02 11:08:00,13.283,13.371,13.212,13.293,500000.0
2007-10-02 11:09:00,13.289,13.406,13.248,13.386,500000.0
2007-10-02 11:10:00,13.279,13.404,13.279,13.327,450000.0
2007-10-02 11:11:00,13.292,13.336,13.228,13.31,500000.0
2007-10-02 11:12:00,13.28,13.391,13.26,13.271,600000.0
2007-10-02 11:13:00,13.326,13.373,13.276,13.327,500000.0
2007-10-02 11:14:00,13.207,13.291,13.183,13.267,400000.0
2007-10-02 11:15:00,13.358,13.358,13.198,13.198,550000.0
2007-10-02 11:16:00,13.28,13.369,13.246,13.246,350000.0
2007-10-02 11:17:00,13.364,13.393,13.274,13.277,500000.0
2007-10-02 11:18:00,13.343,13.366,13.24,13.284,400000.0
2007-10-02 11:19:00,13.3,13.364,13.284,13.295,450000.0
2007-10-02 11:20:00,13.357,13.366,13.267,13.301,500000.0
2007-10-02 11:21:00,13.233,13.384,13.233,13.236,450000.0
2007-10-02 11:22:00,13.318,13.383,13.246,13.27,400000.0
2007-10-02 11:23:00,13.286,13.391,13.282,13.334,400000.0
2007-10-02 11:24:00,13.33,13.353,13.26,13.311,400000.0
2007-10-02 11:25:00,13.278,13.374,13.268,13.334,400000.0
2007-10-02 11:26:00,13.269,13.384,13.25,13.303,550000.0
2007-10-02 11:27:00,13.373,13.373,13.251,13.293,400000.0
2007-10-02 11:28:00,13.29,13.431,13.29,13.405,500000.0
2007-10-02 11:29:00,13.317,13.352,13.226,13.254,550000.0
2007-10-02 11:30:00,13.296,13.398,13.279,13.31,400000.0
2007-10-02 11:31:00,13.335,13.385,13.279,13.339,550000.0
2007-10-02 11:32:00,13.387,13.387,13.247,13.343,650000.0
2007-10-02 11:33:00,13.274,13.469,13.274,13.353,550000.0
2007-10-02 11:34:00,13.298,13.374,13.239,13.342,450000.0
2007-10-02 11:35:00,13.292,13.39,13.292,13.36,350000.0
2007-10-02 11:36:00,13.289,13.394,13.279,13.279,400000.0
2007-10-02 11:37:00,13.311,13.364,13.275,13.344,450000.0
2007-10-02 11:38:00,13.296,13.356,13.264,13.343,400000.0
2007-10-02 11:39:00,13.33,13.418,13.283,13.4,550000.0
2007-10-02 11:40:00,13.413,13.414,13.314,13.314,500000.0
2007-10-02 11:41:00,13.374,13.399,13.267,13.37,400000.0
2007-10-02 11:42:00,13.25,13.368,13.25,13.364,350000.0
2007-10-02 11:43:00,13.337,13.402,13.281,13.337,550000.0
2007-10-02 11:44:00,13.314,13.428,13.268,13.284,400000.0
2007-10-02 11:45:00,13.298,13.386,13.273,13.376,350000.0
2007-10-02 11:46:00,13.393,13.393,13.301,13.301,450000.0
2007-10-02 11:47:00,13.387,13.387,13.284,13.284,400000.0
2007-10-02 11:48:00,13.291,13.346,13.245,13.342,500000.0
2007-10-02 11:49:00,13.325,13.384,13.243,13.304,400000.0
2007-10-02 11:50:00,13.327,13.327,13.163,13.2,350000.0
2007-10-02 11:51:00,13.275,13.293,13.177,13.177,450000.0
2007-10-02 11:52:00,13.207,13.34,13.207,13.34,500000.0
2007-10-02 11:53:00,13.332,13.349,13.233,13.299,500000.0
2007-10-02 11:54:00,13.309,13.348,13.23,13.348,350000.0
2007-10-02 11:55:00,13.308,13.398,13.239,13.239,550000.0
2007-10-02 11:56:00,13.292,13.347,13.212,13.267,400000.0
2007-10-02 11:57:00,13.285,13.303,13.163,13.191,550000.0
2007-10-02 11:58:00,13.319,13.352,13.251,13.324,450000.0
2007-10-02 11:59:00,13.306,13.335,13.189,13.309,550000.0
2007-10-02 12:00:00,13.232,13.319,13.214,13.319,450000.0
2007-10-02 12:01:00,13.21,13.316,13.2,13.241,400000.0
2007-10-02 12:02:00,13.275,13.293,13.221,13.251,450000.0
2007-10-02 12:03:00,13.229,13.385,13.229,13.325,450000.0
2007-10-02 12:04:00,13.294,13.323,13.167,13.219,500000.0
2007-10-02 12:05:00,13.285,13.358,13.203,13.316,400000.0
2007-10-02 12:06:00,13.275,13.326,13.211,13.297,500000.0
2007-10-02 12:07:00,13.179,13.296,13.179,13.197,350000.0
2007-10-02 12:08:00,13.258,13.295,13.172,13.291,550000.0
2007-10-02 12:09:00,13.211,13.295,13.179,13.27,550000.0
2007-10-02 12:10:00,13.243,13.27,13.172,13.254,350000.0
2007-10-02 12:11:00,13.156,13.238,13.129,13.159,350000.0
2007-10-02 12:12:00,13.14,13.267,13.107,13.24,550000.0
2007-10-02 12:13:00,13.294,13.294,13.162,13.28,350000.0
2007-10-02 12:14:00,13.255,13.281,13.132,13.182,350000.0
2007-10-02 12:15:00,13.264,13.291,13.184,13.288,350000.0
2007-10-02 12:16:00,13.201,13.261,13.142,13.218,450000.0
2007-10-02 12:17:00,13.138,13.271,13.084,13.271,450000.0
2007-10-02 12:18:00,13.175,13.291,13.148,13.23,350000.0
2007-10-02 12:19:00,13.187,13.284,13.169,13.169,450000.0
2007-10-02 12:20:00,13.31,13.322,13.247,13.247,350000.0
2007-10-02 12:21:00,13.225,13.311,13.219,13.239,450000.0
2007-10-02 12:22:00,13.199,13.298,13.158,13.257,450000.0
2007-10-02 12:23:00,13.3,13.311,13.193,13.267,550000.0
2007-10-02 12:24:00,13.246,13.289,13.145,13.277,500000.0
2007-10-02 12:25:00,13.301,13.301,13.218,13.218,450000.0
2007-10-02 12:26:00,13.236,13.236,13.129,13.229,400000.0
2007-10-02 12:27:00,13.232,13.369,13.166,13.298,500000.0
2007-10-02 12:28:00,13.131,13.275,13.131,13.192,500000.0
2007-10-02 12:29:00,13.176,13.24,13.117,13.22,450000.0
2007-10-02 12:30:00,13.159,13.27,13.145,13.27,400000.0
2007-10-02 12:31:00,13.28,13.28,13.164,13.181,550000.0
2007-10-02 12:32:00,13.269,13.286,13.182,13.182,400000.0
2007-10-02 12:33:00,13.116,13.242,13.116,13.231,450000.0
2007-10-02 12:34:00,13.167,13.259,13.103,13.259,450000.0
2007-10-02 12:35:00,13.247,13.266,13.16,13.228,500000.0
2007-10-02 12:36:00,13.223,13.244,13.139,13.139,400000.0
2007-10-02 12:37:00,13.223,13.252,13.161,13.233,350000.0
2007-10-02 12:38:00,13.224,13.224,13.156,13.184,400000.0
2007-10-02 12:39:00,13.172,13.289,13.153,13.172,550000.0
2007-10-02 12:40:00,13.127,13.263,13.122,13.17,450000.0
2007-10-02 12:41:00,13.211,13.218,13.11,13.214,450000.0
2007-10-02 12:42:00,13.227,13.261,13.12,13.12,500000.0
2007-10-02 12:43:00,13.25,13.25,13.083,13.083,350000.0
2007-10-02 12:44:00,13.219,13.219,13.12,13.123,400000.0
2007-10-02 12:45:00,13.13,13.222,13.101,13.137,350000.0
2007-10-02 12:46:00,13.209,13.242,13.18,13.238,500000.0
2007-10-02 12:47:00,13.243,13.243,13.135,13.16,350000.0
2007-10-02 12:48:00,13.2,13.227,13.118,13.227,500000.0
2007-10-02 12:50:00,13.171,13.299,13.163,13.278,450000.0
2007-10-02 12:51:00,13.197,13.281,13.15,13.188,350000.0
2007-10-02 12:52:00,13.193,13.224,13.066,13.097,350000.0
2007-10-02 12:53:00,13.195,13.218,13.183,13.184,400000.0
2007-10-02 12:54:00,13.233,13.233,13.096,13.112,550000.0
2007-10-02 12:55:00,13.188,13.26,13.133,13.133,550000.0
2007-10-02 12:56:00,13.246,13.246,13.106,13.184,500000.0
2007-10-02 12:57:00,13.174,13.206,13.108,13.165,400000.0
2007-10-02 12:58:00,13.188,13.256,13.149,13.156,450000.0
2007-10-02 12:59:00,13.248,13.248,13.134,13.167,350000.0
2007-10-02 13:00:00,13.228,13.228,13.057,13.148,550000.0
2007-10-02 13:01:00,13.216,13.226,13.129,13.217,400000.0
2007-10-02 13:02:00,13.238,13.247,13.151,13.203,500000.0
2007-10-02 13:03:00,13.226,13.233,13.136,13.199,300000.0
2007-10-02 13:04:00,13.123,13.24,13.123,13.194,450000.0
2007-10-02 13:05:00,13.254,13.302,13.152,13.152,550000.0
2007-10-02 13:06:00,13.194,13.26,13.152,13.179,400000.0
2007-10-02 13:07:00,13.188,13.268,13.167,13.268,450000.0
2007-10-02 13:08:00,13.213,13.259,13.158,13.249,350000.0
2007-10-02 13:09:00,13.231,13.241,13.104,13.151,400000.0
2007-10-02 13:10:00,13.123,13.273,13.123,13.273,500000.0
2007-10-02 13:11:00,13.229,13.257,13.162,13.222,400000.0
2007-10-02 13:12:00,13.224,13.249,13.128,13.226,350000.0
2007-10-02 13:13:00,13.151,13.27,13.151,13.237,350000.0
2007-10-02 13:14:00,13.231,13.25,13.162,13.182,400000.0
2007-10-02 13:15:00,13.221,13.248,13.159,13.167,450000.0
2007-10-02 13:16:00,13.27,13.28,13.135,13.243,500000.0
2007-10-02 13:17:00,13.125,13.254,13.125,13.193,400000.0
2007-10-02 13:18:00,13.251,13.251,13.138,13.191,350000.0
2007-10-02 13:19:00,13.205,13.261,13.118,13.261,550000.0
2007-10-02 13:20:00,13.249,13.314,13.166,13.252,550000.0
2007-10-02 13:21:00,13.165,13.226,13.119,13.212,400000.0
2007-10-02 13:22:00,13.233,13.259,13.118,13.172,550000.0
2007-10-02 13:23:00,13.246,13.261,13.136,13.172,450000.0
2007-10-02 13:24:00,13.181,13.239,13.16,13.235,350000.0
2007-10-02 13:25:00,13.121,13.25,13.121,13.225,450000.0
2007-10-02 13:26:00,13.258,13.275,13.198,13.219,400000.0
2007-10-02 13:27:00,13.222,13.243,13.146,13.146,400000.0
2007-10-02 13:28:00,13.236,13.271,13.136,13.136,400000.0
2007-10-02 13:29:00,13.228,13.243,13.108,13.215,400000.0
2007-10-02 13:30:00,13.135,13.211,13.123,13.21,450000.0
2007-10-02 13:31:00,13.13,13.225,13.1,13.225,400000.0
2007-10-02 13:32:00,13.235,13.235,13.153,13.208,400000.0
2007-10-02 13:33:00,13.201,13.266,13.137,13.196,350000.0
2007-10-02 13:34:00,13.229,13.259,13.129,13.129,400000.0
2007-10-02 13:35:00,13.106,13.231,13.096,13.231,350000.0
2007-10-02 13:36:00,13.149,13.247,13.121,13.227,650000.0
2007-10-02 13:37:00,13.177,13.243,13.137,13.156,400000.0
2007-10-02 13:38:00,13.134,13.271,13.134,13.26,350000.0
2007-10-02 13:39:00,13.157,13.236,13.117,13.117,350000.0
2007-10-02 13:40:00,13.231,13.265,13.129,13.24,500000.0
2007-10-02 13:41:00,13.149,13.231,13.117,13.125,400000.0
2007-10-02 13:42:00,13.2,13.248,13.171,13.24,450000.0
2007-10-02 13:43:00,13.232,13.253,13.139,13.216,350000.0
2007-10-02 13:44:00,13.297,13.297,13.11,13.11,500000.0
2007-10-02 13:45:00,13.193,13.286,13.153,13.286,350000.0
2007-10-02 13:46:00,13.214,13.31,13.201,13.251,450000.0
2007-10-02 13:47:00,13.263,13.272,13.182,13.269,400000.0
2007-10-02 13:48:00,13.285,13.285,13.218,13.267,350000.0
2007-10-02 13:49:00,13.198,13.256,13.134,13.134,350000.0
2007-10-02 13:50:00,13.156,13.229,13.092,13.133,550000.0
2007-10-02 13:51:00,13.219,13.249,13.133,13.207,550000.0
2007-10-02 13:52:00,13.244,13.281,13.173,13.173,400000.0
2007-10-02 13:53:00,13.216,13.252,13.104,13.112,350000.0
2007-10-02 13:54:00,13.172,13.266,13.113,13.238,400000.0
2007-10-02 13:55:00,13.291,13.291,13.195,13.195,350000.0
2007-10-02 13:56:00,13.263,13.274,13.204,13.248,350000.0
2007-10-02 13:57:00,13.241,13.268,13.154,13.253,350000.0
2007-10-02 13:58:00,13.265,13.265,13.179,13.229,350000.0
2007-10-02 13:59:00,13.237,13.261,13.132,13.261,350000.0
2007-10-02 14:00:00,13.305,13.306,13.202,13.212,450000.0
2007-10-02 14:01:00,13.287,13.287,13.195,13.249,400000.0
2007-10-02 14:02:00,13.206,13.325,13.206,13.244,400000.0
2007-10-02 14:03:00,13.205,13.285,13.205,13.267,350000.0
2007-10-02 14:04:00,13.273,13.29,13.233,13.246,350000.0
2007-10-02 14:05:00,13.326,13.326,13.203,13.305,400000.0
2007-10-02 14:06:00,13.239,13.327,13.238,13.238,450000.0
2007-10-02 14:07:00,13.309,13.336,13.208,13.336,350000.0
2007-10-02 14:08:00,13.259,13.336,13.204,13.235,550000.0
2007-10-02 14:09:00,13.273,13.329,13.211,13.279,500000.0
2007-10-02 14:10:00,13.302,13.302,13.15,13.15,350000.0
2007-10-02 14:11:00,13.231,13.294,13.167,13.172,450000.0
2007-10-02 14:12:00,13.306,13.313,13.197,13.22,350000.0
2007-10-02 14:13:00,13.232,13.284,13.178,13.206,450000.0
2007-10-02 14:14:00,13.298,13.32,13.187,13.223,400000.0
2007-10-02 14:15:00,13.237,13.313,13.176,13.176,350000.0
2007-10-02 14:16:00,13.282,13.301,13.181,13.27,500000.0
2007-10-02 14:17:00,13.228,13.263,13.17,13.252,350000.0
2007-10-02 14:18:00,13.171,13.232,13.149,13.149,350000.0
2007-10-02 14:19:00,13.237,13.245,13.105,13.215,350000.0
2007-10-02 14:20:00,13.226,13.252,13.137,13.227,500000.0
2007-10-02 14:21:00,13.237,13.237,13.105,13.179,400000.0
2007-10-02 14:22:00,13.219,13.232,13.138,13.158,350000.0
2007-10-02 14:23:00,13.212,13.256,13.111,13.175,450000.0
2007-10-02 14:24:00,13.211,13.239,13.126,13.216,400000.0
2007-10-02 14:25:00,13.167,13.32,13.132,13.188,350000.0
2007-10-02 14:26:00,13.229,13.317,13.177,13.292,500000.0
2007-10-02 14:27:00,13.276,13.307,13.178,13.232,500000.0
2007-10-02 14:28:00,13.251,13.334,13.211,13.328,350000.0
2007-10-02 14:29:00,13.211,13.274,13.177,13.203,550000.0
2007-10-02 14:30:00,13.269,13.305,13.152,13.305,350000.0
2007-10-02 14:31:00,13.305,13.305,13.18,13.224,400000.0
2007-10-02 14:32:00,13.291,13.318,13.233,13.233,500000.0
2007-10-02 14:33:00,13.311,13.311,13.224,13.287,500000.0
2007-10-02 14:34:00,13.313,13.313,13.219,13.3,350000.0
2007-10-02 14:35:00,13.314,13.314,13.195,13.22,400000.0
2007-10-02 14:36:00,13.3,13.317,13.182,13.284,400000.0
2007-10-02 14:37:00,13.273,13.308,13.228,13.308,400000.0
2007-10-02 14:38:00,13.179,13.287,13.179,13.194,350000.0
2007-10-02 14:39:00,13.244,13.314,13.214,13.245,500000.0
2007-10-02 14:40:00,13.322,13.327,13.203,13.327,400000.0
2007-10-02 14:41:00,13.295,13.321,13.228,13.298,350000.0
2007-10-02 14:42:00,13.277,13.28,13.21,13.219,500000.0
2007-10-02 14:43:00,13.271,13.273,13.178,13.273,350000.0
2007-10-02 14:44:00,13.268,13.313,13.138,13.199,400000.0
2007-10-02 14:45:00,13.286,13.292,13.162,13.162,350000.0
2007-10-02 14:46:00,13.233,13.261,13.118,13.261,450000.0
2007-10-02 14:47:00,13.143,13.263,13.143,13.251,550000.0
2007-10-02 14:48:00,13.264,13.264,13.177,13.177,400000.0
2007-10-02 14:49:00,13.18,13.283,13.161,13.242,500000.0
2007-10-02 14:50:00,13.162,13.271,13.148,13.271,450000.0
2007-10-02 14:51:00,13.193,13.309,13.189,13.203,400000.0
2007-10-02 14:52:00,13.236,13.3,13.181,13.282,400000.0
2007-10-02 14:53:00,13.284,13.312,13.159,13.312,450000.0
2007-10-02 14:54:00,13.301,13.336,13.21,13.21,550000.0
2007-10-02 14:55:00,13.197,13.311,13.175,13.244,450000.0
2007-10-02 14:56:00,13.192,13.356,13.192,13.292,450000.0
2007-10-02 14:57:00,13.265,13.318,13.205,13.239,400000.0
2007-10-02 14:58:00,13.335,13.39,13.222,13.222,400000.0
2007-10-02 14:59:00,13.372,13.377,13.301,13.377,350000.0
2007-10-02 15:00:00,13.285,13.396,13.278,13.353,350000.0
2007-10-02 15:01:00,13.232,13.351,13.219,13.286,400000.0
2007-10-02 15:02:00,13.336,13.338,13.252,13.252,350000.0
2007-10-02 15:03:00,13.277,13.317,13.214,13.214,500000.0
2007-10-02 15:04:00,13.246,13.311,13.211,13.211,350000.0
2007-10-02 15:05:00,13.268,13.338,13.211,13.338,450000.0
2007-10-02 15:06:00,13.318,13.338,13.21,13.222,500000.0
2007-10-02 15:07:00,13.329,13.357,13.255,13.264,500000.0
2007-10-02 15:08:00,13.293,13.353,13.23,13.268,350000.0
2007-10-02 15:09:00,13.286,13.361,13.239,13.241,400000.0
2007-10-02 15:10:00,13.247,13.34,13.211,13.25,450000.0
2007-10-02 15:11:00,13.319,13.321,13.184,13.233,550000.0
2007-10-02 15:12:00,13.249,13.354,13.205,13.24,450000.0
2007-10-02 15:13:00,13.287,13.287,13.231,13.284,350000.0
2007-10-02 15:14:00,13.253,13.371,13.233,13.291,500000.0
2007-10-02 15:15:00,13.215,13.319,13.215,13.301,250000.0
2007-10-02 15:16:00,13.218,13.328,13.218,13.279,500000.0
2007-10-02 15:17:00,13.241,13.339,13.226,13.23,400000.0
2007-10-02 15:18:00,13.343,13.349,13.224,13.304,450000.0
2007-10-02 15:19:00,13.339,13.339,13.183,13.282,450000.0
2007-10-02 15:20:00,13.321,13.367,13.222,13.322,450000.0
2007-10-02 15:21:00,13.294,13.333,13.246,13.246,450000.0
2007-10-02 15:22:00,13.306,13.344,13.218,13.246,550000.0
2007-10-02 15:23:00,13.291,13.351,13.219,13.351,350000.0
2007-10-02 15:24:00,13.312,13.335,13.204,13.333,500000.0
2007-10-02 15:25:00,13.24,13.337,13.24,13.337,350000.0
2007-10-02 15:26:00,13.242,13.321,13.193,13.274,350000.0
2007-10-02 15:27:00,13.3,13.301,13.209,13.265,400000.0
2007-10-02 15:28:00,13.288,13.314,13.248,13.289,350000.0
2007-10-02 15:29:00,13.294,13.336,13.178,13.294,500000.0
2007-10-02 15:30:00,13.288,13.329,13.246,13.322,450000.0
2007-10-02 15:31:00,13.19,13.36,13.19,13.287,550000.0
2007-10-02 15:32:00,13.266,13.296,13.159,13.275,550000.0
2007-10-02 15:33:00,13.264,13.264,13.152,13.152,450000.0
2007-10-02 15:34:00,13.221,13.306,13.149,13.265,500000.0
2007-10-02 15:35:00,13.266,13.279,13.143,13.252,600000.0
2007-10-02 15:36:00,13.164,13.291,13.151,13.151,400000.0
2007-10-02 15:37:00,13.173,13.267,13.11,13.124,450000.0
2007-10-02 15:38:00,13.253,13.275,13.159,13.183,400000.0
2007-10-02 15:39:00,13.22,13.267,13.149,13.173,500000.0
2007-10-02 15:40:00,13.153,13.232,13.101,13.191,450000.0
2007-10-02 15:41:00,13.162,13.257,13.162,13.257,450000.0
2007-10-02 15:42:00,13.286,13.286,13.231,13.231,400000.0
2007-10-02 15:43:00,13.214,13.268,13.157,13.268,400000.0
2007-10-02 15:44:00,13.17,13.29,13.141,13.224,400000.0
2007-10-02 15:45:00,13.295,13.298,13.166,13.258,400000.0
2007-10-02 15:46:00,13.262,13.262,13.11,13.177,550000.0
2007-10-02 15:47:00,13.141,13.29,13.135,13.154,350000.0
2007-10-02 15:48:00,13.299,13.302,13.185,13.197,500000.0
2007-10-02 15:49:00,13.212,13.276,13.179,13.253,400000.0
2007-10-02 15:50:00,13.202,13.248,13.163,13.163,350000.0
2007-10-02 15:51:00,13.296,13.296,13.171,13.253,450000.0
2007-10-02 15:52:00,13.207,13.278,13.162,13.176,350000.0
2007-10-02 15:53:00,13.301,13.301,13.231,13.265,350000.0
2007-10-02 15:54:00,13.198,13.284,13.147,13.255,350000.0
2007-10-02 15:55:00,13.258,13.273,13.145,13.273,400000.0
2007-10-02 15:56:00,13.264,13.369,13.247,13.268,1000000.0
2007-10-02 15:57:00,13.344,13.344,13.292,13.323,350000.0
2007-10-02 15:58:00,13.248,13.327,13.211,13.327,500000.0
2007-10-02 15:59:00,13.188,13.303,13.188,13.298,350000.0
2007-10-02 16:00:00,13.228,13.359,13.223,13.312,450000.0
2007-10-02 16:01:00,13.346,13.346,13.206,13.24,350000.0
2007-10-02 16:02:00,13.297,13.36,13.248,13.325,450000.0
2007-10-02 16:03:00,13.243,13.322,13.243,13.26,350000.0
2007-10-02 16:04:00,13.339,13.343,13.23,13.278,350000.0
2007-10-02 16:05:00,13.282,13.282,13.194,13.254,300000.0
2007-10-02 16:06:00,13.229,13.321,13.21,13.21,400000.0
2007-10-02 16:07:00,13.333,13.333,13.195,13.243,450000.0
2007-10-02 16:08:00,13.3,13.36,13.191,13.286,550000.0
2007-10-02 16:09:00,13.335,13.335,13.22,13.279,350000.0
2007-10-02 16:10:00,13.237,13.317,13.204,13.293,350000.0
2007-10-02 16:11:00,13.298,13.298,13.199,13.265,400000.0
2007-10-02 16:12:00,13.251,13.314,13.193,13.243,550000.0
2007-10-02 16:13:00,13.187,13.297,13.151,13.226,400000.0
2007-10-02 16:14:00,13.129,13.224,13.129,13.156,550000.0
2007-10-02 16:15:00,13.213,13.251,13.093,13.251,450000.0
2007-10-02 16:16:00,13.263,13.263,13.165,13.244,350000.0
2007-10-02 16:17:00,13.263,13.263,13.118,13.164,500000.0
2007-10-02 16:18:00,13.208,13.221,13.119,13.14,350000.0
2007-10-02 16:19:00,13.158,13.236,13.128,13.128,550000.0
2007-10-02 16:20:00,13.101,13.201,13.074,13.134,350000.0
2007-10-02 16:21:00,13.22,13.234,13.105,13.234,400000.0
2007-10-02 16:22:00,13.192,13.208,13.071,13.208,400000.0
2007-10-02 16:23:00,13.188,13.188,13.022,13.022,550000.0
2007-10-02 16:24:00,13.086,13.153,12.979,13.103,450000.0
2007-10-02 16:25:00,13.107,13.115,12.994,13.115,400000.0
2007-10-02 16:26:00,13.084,13.122,12.999,13.022,450000.0
2007-10-02 16:27:00,13.052,13.153,13.045,13.073,500000.0
2007-10-02 16:28:00,13.122,13.181,13.017,13.127,500000.0
2007-10-02 16:29:00,13.1,13.166,13.068,13.117,450000.0
2007-10-02 16:30:00,13.12,13.196,13.063,13.104,500000.0
2007-10-02 16:31:00,13.131,13.134,13.034,13.045,350000.0
2007-10-02 16:32:00,13.15,13.15,13.048,13.048,500000.0
2007-10-02 16:33:00,13.111,13.143,13.04,13.143,350000.0
2007-10-02 16:34:00,13.168,13.171,13.033,13.058,550000.0
2007-10-02 16:35:00,13.137,13.173,13.045,13.086,550000.0
2007-10-02 16:36:00,13.034,13.131,12.997,13.062,500000.0
2007-10-02 16:37:00,13.016,13.125,13.016,13.04,350000.0
2007-10-02 16:38:00,12.974,13.131,12.974,13.131,450000.0
2007-10-02 16:39:00,13.044,13.137,12.998,13.137,450000.0
2007-10-02 16:40:00,13.135,13.137,13.009,13.021,550000.0
2007-10-02 16:41:00,13.07,13.123,13.003,13.09,350000.0
2007-10-02 16:42:00,12.97,13.07,12.962,13.07,350000.0
2007-10-02 16:43:00,13.014,13.074,12.985,13.074,350000.0
2007-10-02 16:44:00,13.026,13.083,12.982,12.997,400000.0
2007-10-02 16:45:00,13.097,13.097,12.969,12.99,400000.0
2007-10-02 16:46:00,13.075,13.077,12.933,13.026,500000.0
2007-10-02 16:47:00,12.956,13.076,12.945,13.058,350000.0
2007-10-02 16:48:00,13.035,13.079,12.925,13.055,350000.0
2007-10-02 16:49:00,13.018,13.107,12.955,12.955,400000.0
2007-10-02 16:50:00,13.062,13.096,12.986,13.096,500000.0
2007-10-02 16:51:00,13.031,13.128,13.031,13.1,400000.0
2007-10-02 16:52:00,13.13,13.152,13.021,13.029,400000.0
2007-10-02 16:53:00,13.016,13.135,13.008,13.122,500000.0
2007-10-02 16:54:00,13.054,13.154,13.023,13.154,550000.0
2007-10-02 16:55:00,13.08,13.15,12.977,13.127,550000.0
2007-10-02 16:56:00,13.078,13.145,12.978,13.085,550000.0
2007-10-02 16:57:00,13.093,13.165,13.012,13.165,400000.0
2007-10-02 16:58:00,13.076,13.181,13.03,13.068,550000.0
2007-10-02 16:59:00,13.099,13.191,13.063,13.101,350000.0
2007-10-02 17:00:00,13.031,13.178,13.031,13.136,450000.0
2007-10-02 17:01:00,13.105,13.14,13.042,13.046,550000.0
2007-10-02 17:02:00,13.139,13.153,13.003,13.153,400000.0
2007-10-02 17:03:00,13.116,13.163,13.023,13.147,550000.0
2007-10-02 17:04:00,13.044,13.11,13.024,13.108,450000.0
2007-10-02 17:05:00,13.068,13.139,13.036,13.139,550000.0
2007-10-02 17:06:00,13.041,13.148,13.026,13.096,350000.0
2007-10-02 17:07:00,13.129,13.15,13.026,13.136,500000.0
2007-10-02 17:08:00,13.091,13.188,13.047,13.146,450000.0
2007-10-02 17:09:00,13.131,13.131,13.024,13.124,500000.0
2007-10-02 17:10:00,13.172,13.186,13.06,13.141,500000.0
2007-10-02 17:11:00,13.191,13.191,13.029,13.107,350000.0
2007-10-02 17:12:00,13.069,13.197,13.039,13.09,350000.0
2007-10-02 17:13:00,13.152,13.191,13.069,13.127,350000.0
2007-10-02 17:14:00,13.078,13.203,13.07,13.203,400000.0
2007-10-02 17:15:00,13.04,13.143,13.02,13.128,450000.0
2007-10-02 17:16:00,13.074,13.193,13.055,13.193,350000.0
2007-10-02 17:17:00,13.167,13.167,13.029,13.14,350000.0
2007-10-02 17:18:00,13.165,13.195,13.078,13.195,400000.0
2007-10-02 17:19:00,13.135,13.249,13.098,13.129,400000.0
2007-10-02 17:20:00,13.058,13.213,13.058,13.206,400000.0
2007-10-02 17:21:00,13.159,13.235,13.111,13.115,500000.0
2007-10-02 17:22:00,13.211,13.268,13.133,13.268,500000.0
2007-10-02 17:23:00,13.203,13.242,13.119,13.119,400000.0
2007-10-02 17:24:00,13.129,13.192,13.128,13.135,400000.0
2007-10-02 17:25:00,13.196,13.196,13.089,13.104,350000.0
2007-10-02 17:26:00,13.154,13.181,13.076,13.083,450000.0
2007-10-02 17:27:00,13.201,13.232,13.111,13.209,450000.0
2007-10-02 17:28:00,13.161,13.236,13.11,13.187,350000.0
2007-10-02 17:29:00,13.182,13.223,13.093,13.164,500000.0
2007-10-02 17:30:00,13.203,13.247,13.105,13.247,500000.0
2007-10-02 17:31:00,13.115,13.216,13.093,13.196,450000.0
2007-10-02 17:32:00,13.189,13.25,13.12,13.235,500000.0
2007-10-02 17:33:00,13.222,13.266,13.117,13.237,500000.0
2007-10-02 17:34:00,13.207,13.228,13.128,13.132,250000.0
2007-10-02 17:35:00,13.179,13.237,13.156,13.222,350000.0
2007-10-02 17:36:00,13.259,13.259,13.118,13.141,350000.0
2007-10-02 17:37:00,13.189,13.254,13.118,13.254,500000.0
2007-10-02 17:38:00,13.201,13.242,13.12,13.16,500000.0
2007-10-02 17:39:00,13.12,13.211,13.118,13.144,550000.0
2007-10-02 17:40:00,13.243,13.279,13.151,13.151,400000.0
2007-10-02 17:41:00,13.112,13.204,13.108,13.108,350000.0
2007-10-02 17:42:00,13.133,13.195,13.131,13.131,400000.0
2007-10-02 17:43:00,13.236,13.254,13.148,13.211,400000.0
2007-10-02 17:44:00,13.208,13.255,13.123,13.255,400000.0
2007-10-02 17:45:00,13.227,13.266,13.194,13.195,400000.0
2007-10-02 17:46:00,13.239,13.241,13.164,13.164,550000.0
2007-10-02 17:47:00,13.164,13.251,13.099,13.125,450000.0
2007-10-02 17:48:00,13.127,13.216,13.106,13.216,350000.0
2007-10-02 17:49:00,13.144,13.212,13.1,13.127,350000.0
2007-10-02 17:50:00,13.222,13.278,13.138,13.153,600000.0
2007-10-02 17:51:00,13.222,13.222,13.092,13.138,500000.0
2007-10-02 17:52:00,13.087,13.219,13.087,13.142,500000.0
2007-10-02 17:53:00,13.207,13.211,13.104,13.139,350000.0
2007-10-02 17:54:00,13.195,13.222,13.099,13.158,450000.0
2007-10-02 17:55:00,13.219,13.237,13.151,13.197,300000.0
2007-10-02 17:56:00,13.158,13.208,13.104,13.104,550000.0
2007-10-02 17:57:00,13.186,13.199,13.09,13.09,450000.0
2007-10-02 17:58:00,13.13,13.238,13.13,13.238,350000.0
2007-10-02 17:59:00,13.205,13.224,13.088,13.224,550000.0
2007-10-02 18:00:00,13.218,13.262,13.118,13.173,450000.0
2007-10-02 18:01:00,13.171,13.22,13.125,13.144,400000.0
2007-10-02 18:02:00,13.215,13.225,13.14,13.215,450000.0
2007-10-02 18:03:00,13.179,13.237,13.13,13.199,250000.0
2007-10-02 18:04:00,13.25,13.25,13.155,13.24,550000.0
2007-10-02 18:05:00,13.167,13.218,13.099,13.144,350000.0
2007-10-02 18:06:00,13.218,13.218,13.089,13.118,400000.0
2007-10-02 18:07:00,13.153,13.237,13.071,13.227,400000.0
2007-10-02 18:08:00,13.217,13.248,13.123,13.123,350000.0
2007-10-02 18:09:00,13.163,13.231,13.158,13.189,350000.0
2007-10-02 18:10:00,13.088,13.23,13.088,13.128,400000.0
2007-10-02 18:11:00,13.175,13.256,13.12,13.241,450000.0
2007-10-02 18:12:00,13.207,13.26,13.168,13.169,400000.0
2007-10-02 18:13:00,13.111,13.244,13.111,13.156,350000.0
2007-10-02 18:14:00,13.231,13.231,13.113,13.167,500000.0
2007-10-02 18:15:00,13.171,13.253,13.087,13.131,350000.0
2007-10-02 18:16:00,13.226,13.226,13.065,13.065,500000.0
2007-10-02 18:17:00,13.155,13.219,13.131,13.131,500000.0
2007-10-02 18:18:00,13.138,13.242,13.116,13.184,500000.0
2007-10-02 18:19:00,13.108,13.283,13.108,13.155,550000.0
2007-10-02 18:20:00,13.242,13.242,13.087,13.227,500000.0
2007-10-02 18:21:00,13.263,13.286,13.151,13.151,350000.0
2007-10-02 18:22:00,13.159,13.237,13.12,13.237,550000.0
2007-10-02 18:23:00,13.075,13.272,13.075,13.178,500000.0
2007-10-02 18:24:00,13.254,13.254,13.104,13.197,450000.0
2007-10-02 18:25:00,13.167,13.247,13.153,13.192,400000.0
2007-10-02 18:26:00,13.197,13.281,13.159,13.161,500000.0
2007-10-02 18:27:00,13.247,13.303,13.163,13.189,350000.0
2007-10-02 18:28:00,13.133,13.266,13.133,13.245,250000.0
2007-10-02 18:29:00,13.262,13.264,13.091,13.224,500000.0
2007-10-02 18:30:00,13.271,13.271,13.183,13.253,500000.0
2007-10-02 18:31:00,13.265,13.271,13.111,13.263,350000.0
2007-10-02 18:32:00,13.188,13.253,13.095,13.132,400000.0
2007-10-02 18:33:00,13.253,13.255,13.171,13.187,450000.0
2007-10-02 18:34:00,13.297,13.297,13.21,13.246,350000.0
2007-10-02 18:35:00,13.296,13.304,13.195,13.246,400000.0
2007-10-02 18:36:00,13.279,13.282,13.141,13.202,450000.0
2007-10-02 18:37:00,13.297,13.297,13.179,13.245,550000.0
2007-10-02 18:38:00,13.296,13.299,13.193,13.227,500000.0
2007-10-02 18:39:00,13.281,13.29,13.157,13.233,400000.0
2007-10-02 18:40:00,13.268,13.269,13.191,13.191,450000.0
2007-10-02 18:41:00,13.167,13.266,13.167,13.266,350000.0
2007-10-02 18:42:00,13.171,13.279,13.171,13.24,350000.0
2007-10-02 18:43:00,13.278,13.294,13.17,13.246,400000.0
2007-10-02 18:44:00,13.177,13.266,13.159,13.254,550000.0
2007-10-02 18:45:00,13.285,13.286,13.202,13.265,350000.0
2007-10-02 18:46:00,13.19,13.284,13.19,13.253,450000.0
2007-10-02 18:47:00,13.147,13.26,13.147,13.212,300000.0
2007-10-02 18:48:00,13.276,13.276,13.106,13.254,400000.0
2007-10-02 18:49:00,13.163,13.274,13.163,13.198,400000.0
2007-10-02 18:50:00,13.25,13.25,13.158,13.211,450000.0
2007-10-02 18:51:00,13.26,13.294,13.142,13.285,400000.0
2007-10-02 18:52:00,13.202,13.323,13.202,13.214,550000.0
2007-10-02 18:53:00,13.218,13.295,13.137,13.295,400000.0
2007-10-02 18:54:00,13.24,13.263,13.183,13.243,450000.0
2007-10-02 18:55:00,13.215,13.303,13.203,13.289,400000.0
2007-10-02 18:56:00,13.233,13.282,13.146,13.156,500000.0
2007-10-02 18:57:00,13.207,13.283,13.164,13.258,500000.0
2007-10-02 18:58:00,13.277,13.298,13.173,13.203,250000.0
2007-10-02 18:59:00,13.284,13.284,13.145,13.194,350000.0
2007-10-02 19:00:00,13.218,13.285,13.187,13.238,250000.0
2007-10-02 19:01:00,13.219,13.292,13.204,13.251,400000.0
2007-10-02 19:02:00,13.254,13.254,13.177,13.229,350000.0
2007-10-02 19:03:00,13.253,13.309,13.178,13.236,500000.0
2007-10-02 19:04:00,13.214,13.257,13.096,13.178,550000.0
2007-10-02 19:05:00,13.226,13.234,13.152,13.211,400000.0
2007-10-02 19:06:00,13.159,13.264,13.099,13.099,350000.0
2007-10-02 19:07:00,13.181,13.289,13.161,13.161,550000.0
2007-10-02 19:08:00,13.193,13.253,13.165,13.219,450000.0
2007-10-02 19:09:00,13.272,13.272,13.161,13.177,350000.0
2007-10-02 19:10:00,13.261,13.261,13.149,13.17,550000.0
2007-10-02 19:11:00,13.206,13.214,13.158,13.158,450000.0
2007-10-02 19:12:00,13.218,13.267,13.2,13.2,450000.0
2007-10-02 19:13:00,13.251,13.339,13.135,13.227,550000.0
2007-10-02 19:14:00,13.208,13.29,13.208,13.273,350000.0
2007-10-02 19:15:00,13.274,13.283,13.145,13.283,450000.0
2007-10-02 19:16:00,13.22,13.299,13.175,13.249,500000.0
2007-10-02 19:17:00,13.196,13.324,13.165,13.197,500000.0
2007-10-02 19:18:00,13.15,13.303,13.126,13.126,500000.0
2007-10-02 19:19:00,13.204,13.258,13.176,13.176,450000.0
2007-10-02 19:20:00,13.182,13.294,13.148,13.227,500000.0
2007-10-02 19:21:00,13.244,13.285,13.158,13.258,500000.0
2007-10-02 19:22:00,13.296,13.296,13.19,13.255,450000.0
2007-10-02 19:23:00,13.285,13.285,13.207,13.262,350000.0
2007-10-02 19:24:00,13.322,13.322,13.217,13.228,350000.0
2007-10-02 19:25:00,13.292,13.327,13.172,13.172,400000.0
2007-10-02 19:26:00,13.277,13.322,13.183,13.322,400000.0
2007-10-02 19:27:00,13.208,13.317,13.185,13.185,350000.0
2007-10-02 19:28:00,13.254,13.294,13.218,13.268,400000.0
2007-10-02 19:29:00,13.203,13.286,13.161,13.165,350000.0
2007-10-02 19:30:00,13.185,13.295,13.185,13.295,350000.0
2007-10-02 19:31:00,13.185,13.28,13.142,13.142,500000.0
2007-10-02 19:32:00,13.257,13.287,13.201,13.281,550000.0
2007-10-02 19:33:00,13.279,13.284,13.158,13.158,400000.0
2007-10-02 19:34:00,13.187,13.262,13.162,13.242,550000.0
2007-10-02 19:35:00,13.302,13.344,13.219,13.278,400000.0
2007-10-02 19:36:00,13.292,13.295,13.215,13.287,200000.0
2007-10-02 19:37:00,13.303,13.35,13.23,13.249,450000.0
2007-10-02 19:38:00,13.209,13.375,13.209,13.26,500000.0
2007-10-02 19:39:00,13.259,13.279,13.158,13.247,350000.0
2007-10-02 19:40:00,13.183,13.333,13.174,13.229,400000.0
2007-10-02 19:41:00,13.221,13.281,13.147,13.276,550000.0
2007-10-02 19:42:00,13.217,13.32,13.198,13.267,350000.0
2007-10-02 19:43:00,13.201,13.357,13.178,13.178,500000.0
2007-10-02 19:44:00,13.269,13.306,13.231,13.26,500000.0
2007-10-02 19:45:00,13.219,13.346,13.193,13.259,400000.0
2007-10-02 19:46:00,13.261,13.296,13.191,13.283,350000.0
2007-10-02 19:47:00,13.167,13.291,13.167,13.264,500000.0
2007-10-02 19:48:00,13.198,13.299,13.198,13.299,400000.0
2007-10-02 19:49:00,13.285,13.295,13.183,13.288,400000.0
2007-10-02 19:50:00,13.228,13.302,13.175,13.212,550000.0
2007-10-02 19:51:00,13.304,13.304,13.175,13.175,250000.0
2007-10-02 19:52:00,13.291,13.291,13.209,13.209,100000.0
2007-10-02 19:53:00,13.301,13.304,13.161,13.263,400000.0
2007-10-02 19:54:00,13.23,13.329,13.23,13.312,250000.0
2007-10-02 19:55:00,13.317,13.354,13.23,13.308,450000.0
2007-10-02 19:56:00,13.304,13.304,13.216,13.216,300000.0
2007-10-02 19:57:00,13.221,13.303,13.161,13.303,300000.0
2007-10-02 19:58:00,13.207,13.371,13.207,13.222,350000.0
2007-10-02 19:59:00,13.329,13.329,13.203,13.285,550000.0
2007-10-02 20:00:00,13.294,13.32,13.177,13.197,700000.0
2007-10-02 20:01:00,13.313,13.313,13.159,13.26,400000.0
2007-10-02 20:02:00,13.198,13.282,13.198,13.269,350000.0
2007-10-02 20:03:00,13.211,13.275,13.167,13.196,250000.0
2007-10-02 20:04:00,13.267,13.295,13.202,13.295,350000.0
2007-10-02 20:05:00,13.236,13.287,13.223,13.28,350000.0
2007-10-02 20:06:00,13.267,13.297,13.161,13.191,350000.0
2007-10-02 20:07:00,13.148,13.227,13.148,13.227,100000.0
2007-10-02 20:08:00,13.152,13.299,13.152,13.299,350000.0
2007-10-02 20:09:00,13.214,13.302,13.163,13.213,700000.0
2007-10-02 20:10:00,13.301,13.301,13.197,13.245,500000.0
2007-10-02 20:12:00,13.235,13.286,13.176,13.181,400000.0
2007-10-02 20:13:00,13.199,13.259,13.187,13.222,350000.0
2007-10-02 20:14:00,13.315,13.315,13.16,13.186,400000.0
2007-10-02 20:17:00,13.223,13.281,13.223,13.281,100000.0
2007-10-02 20:18:00,13.191,13.296,13.191,13.269,400000.0
2007-10-02 20:19:00,13.263,13.305,13.169,13.301,500000.0
2007-10-02 20:20:00,13.307,13.307,13.194,13.273,300000.0
2007-10-02 20:21:00,13.23,13.288,13.17,13.288,300000.0
2007-10-02 20:22:00,13.247,13.324,13.247,13.304,400000.0
2007-10-02 20:23:00,13.258,13.298,13.258,13.265,200000.0
2007-10-02 20:25:00,13.208,13.299,13.208,13.299,150000.0
2007-10-02 20:27:00,13.222,13.302,13.168,13.302,400000.0
2007-10-02 20:28:00,13.178,13.302,13.178,13.259,300000.0
2007-10-02 20:29:00,13.298,13.298,13.22,13.22,300000.0
2007-10-02 20:30:00,13.183,13.285,13.181,13.285,400000.0
2007-10-02 20:31:00,13.301,13.301,13.16,13.219,400000.0
2007-10-02 20:33:00,13.274,13.338,13.274,13.338,200000.0
2007-10-02 20:35:00,13.3,13.3,13.182,13.246,400000.0
2007-10-02 20:37:00,13.276,13.276,13.153,13.263,250000.0
2007-10-02 20:40:00,13.257,13.308,13.182,13.28,400000.0
2007-10-02 20:41:00,13.251,13.276,13.186,13.187,300000.0
2007-10-02 20:42:00,13.304,13.304,13.227,13.227,150000.0
2007-10-02 20:43:00,13.317,13.357,13.218,13.218,350000.0
2007-10-02 20:44:00,13.247,13.289,13.247,13.289,150000.0
2007-10-02 20:45:00,13.204,13.289,13.159,13.238,250000.0
2007-10-02 20:46:00,13.3,13.3,13.209,13.3,350000.0
2007-10-02 20:47:00,13.321,13.334,13.203,13.308,300000.0
2007-10-02 20:48:00,13.227,13.227,13.215,13.215,100000.0
2007-10-02 20:49:00,13.234,13.278,13.187,13.261,350000.0
2007-10-02 20:50:00,13.23,13.297,13.191,13.258,400000.0
2007-10-02 20:51:00,13.175,13.298,13.175,13.187,400000.0
2007-10-02 20:52:00,13.252,13.32,13.154,13.32,250000.0
2007-10-02 20:53:00,13.177,13.308,13.177,13.303,450000.0
2007-10-02 20:54:00,13.32,13.32,13.177,13.306,450000.0
2007-10-02 20:56:00,13.295,13.295,13.295,13.295,50000.0
2007-10-02 20:57:00,13.315,13.318,13.268,13.315,350000.0
2007-10-02 20:59:00,13.291,13.313,13.179,13.313,450000.0
2007-10-02 21:00:00,13.281,13.311,13.185,13.311,350000.0
2007-10-02 21:01:00,13.302,13.303,13.227,13.262,300000.0
2007-10-02 21:02:00,13.301,13.301,13.18,13.18,350000.0
2007-10-02 21:06:00,13.254,13.338,13.253,13.253,350000.0
2007-10-02 21:07:00,13.324,13.324,13.312,13.312,100000.0
2007-10-02 21:10:00,13.285,13.313,13.227,13.232,350000.0
2007-10-02 21:15:00,13.274,13.274,13.258,13.258,100000.0
2007-10-02 21:16:00,13.338,13.338,13.258,13.324,450000.0
2007-10-02 21:19:00,13.32,13.32,13.144,13.173,550000.0
2007-10-02 21:20:00,13.265,13.294,13.135,13.294,650000.0
2007-10-02 21:21:00,13.323,13.323,13.23,13.255,250000.0
2007-10-02 21:24:00,13.243,13.324,13.186,13.324,350000.0
2007-10-02 21:26:00,13.308,13.308,13.197,13.264,250000.0
2007-10-02 21:30:00,13.279,13.31,13.173,13.285,200000.0
2007-10-02 21:31:00,13.299,13.328,13.203,13.244,300000.0
2007-10-02 21:34:00,13.293,13.293,13.225,13.239,250000.0
2007-10-02 21:35:00,13.286,13.334,13.191,13.329,350000.0
2007-10-02 21:38:00,13.319,13.331,13.187,13.331,300000.0
2007-10-02 21:40:00,13.221,13.306,13.179,13.217,400000.0
2007-10-02 21:42:00,13.225,13.302,13.188,13.188,300000.0
2007-10-02 21:45:00,13.327,13.327,13.216,13.276,500000.0
2007-10-02 21:47:00,13.255,13.323,13.204,13.282,350000.0
2007-10-02 21:48:00,13.218,13.313,13.218,13.259,300000.0
2007-10-02 21:49:00,13.268,13.268,13.255,13.255,100000.0
2007-10-02 21:50:00,13.203,13.26,13.203,13.26,100000.0
2007-10-02 21:54:00,13.226,13.292,13.208,13.266,400000.0
2007-10-02 21:55:00,13.23,13.36,13.23,13.36,350000.0
2007-10-02 21:56:00,13.247,13.393,13.24,13.352,500000.0
2007-10-02 21:57:00,13.2,13.321,13.2,13.212,200000.0
2007-10-02 21:58:00,13.229,13.229,13.229,13.229,50000.0
2007-10-02 21:59:00,13.225,13.365,13.22,13.298,850000.0
2007-10-02 22:00:00,13.248,13.248,13.208,13.208,150000.0
2007-10-02 22:01:00,13.229,13.229,13.229,13.229,50000.0
2007-10-02 22:03:00,13.246,13.246,13.196,13.196,100000.0
2007-10-02 22:04:00,13.193,13.333,13.193,13.239,250000.0
2007-10-02 22:08:00,13.292,13.292,13.174,13.252,450000.0
2007-10-02 22:10:00,13.223,13.245,13.173,13.228,300000.0
2007-10-02 22:12:00,13.279,13.279,13.173,13.245,450000.0
2007-10-02 22:15:00,13.218,13.327,13.209,13.294,300000.0
2007-10-02 22:16:00,13.234,13.302,13.187,13.234,400000.0
2007-10-02 22:18:00,13.231,13.298,13.183,13.195,350000.0
2007-10-02 22:20:00,13.278,13.295,13.184,13.258,450000.0
2007-10-02 22:29:00,13.3,13.346,13.247,13.247,250000.0
2007-10-02 22:30:00,13.25,13.296,13.18,13.18,400000.0
2007-10-02 22:31:00,13.249,13.299,13.249,13.299,200000.0
2007-10-02 22:32:00,13.269,13.269,13.163,13.235,450000.0
2007-10-02 22:34:00,13.272,13.272,13.152,13.23,450000.0
2007-10-02 22:37:00,13.317,13.317,13.304,13.305,150000.0
2007-10-02 22:38:00,13.25,13.312,13.25,13.312,150000.0
2007-10-02 22:39:00,13.23,13.332,13.23,13.332,150000.0
2007-10-02 22:40:00,13.312,13.312,13.312,13.312,50000.0
2007-10-02 22:41:00,13.324,13.327,13.187,13.212,300000.0
2007-10-02 22:42:00,13.221,13.313,13.171,13.313,500000.0
2007-10-02 22:44:00,13.299,13.299,13.193,13.265,450000.0
2007-10-02 22:48:00,13.306,13.327,13.212,13.28,450000.0
2007-10-02 22:50:00,13.279,13.279,13.173,13.245,450000.0
2007-10-02 22:52:00,13.296,13.312,13.202,13.269,450000.0
2007-10-02 22:55:00,13.218,13.245,13.218,13.245,100000.0
2007-10-02 22:56:00,13.308,13.308,13.227,13.227,150000.0
2007-10-02 22:57:00,13.253,13.253,13.234,13.234,100000.0
2007-10-02 23:00:00,13.279,13.279,13.173,13.245,450000.0
2007-10-02 23:02:00,13.295,13.311,13.2,13.293,250000.0
2007-10-02 23:10:00,13.258,13.312,13.199,13.312,400000.0
2007-10-02 23:11:00,13.175,13.298,13.175,13.221,250000.0
2007-10-02 23:12:00,13.268,13.268,13.172,13.172,200000.0
2007-10-02 23:13:00,13.271,13.271,13.258,13.261,150000.0
2007-10-02 23:14:00,13.252,13.305,13.191,13.271,300000.0
2007-10-02 23:15:00,13.171,13.257,13.171,13.257,150000.0
2007-10-02 23:18:00,13.262,13.262,13.143,13.22,450000.0
2007-10-02 23:20:00,13.312,13.312,13.312,13.312,50000.0
2007-10-02 23:21:00,13.292,13.348,13.203,13.213,450000.0
2007-10-02 23:23:00,13.222,13.349,13.191,13.191,250000.0
2007-10-02 23:24:00,13.314,13.314,13.191,13.299,150000.0
2007-10-02 23:30:00,13.3,13.3,13.193,13.193,350000.0
2007-10-02 23:39:00,13.255,13.278,13.201,13.229,350000.0
2007-10-02 23:40:00,13.173,13.335,13.173,13.248,450000.0
2007-10-02 23:50:00,13.206,13.314,13.193,13.312,550000.0
2007-10-02 23:53:00,13.31,13.31,13.206,13.304,200000.0
2007-10-02 23:58:00,13.152,13.271,13.152,13.271,150000.0
2007-10-02 23:59:00,13.294,13.294,13.091,13.129,300000.0
2007-10-03 00:00:00,13.189,13.324,13.189,13.324,100000.0
2007-10-03 00:02:00,13.279,13.279,13.173,13.245,450000.0
2007-10-03 00:04:00,13.238,13.238,13.238,13.238,50000.0
2007-10-03 00:05:00,13.274,13.274,13.228,13.228,100000.0
2007-10-03 00:06:00,13.224,13.314,13.224,13.248,150000.0
2007-10-03 00:10:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 00:11:00,13.203,13.294,13.203,13.294,100000.0
2007-10-03 00:12:00,13.316,13.326,13.22,13.288,450000.0
2007-10-03 00:13:00,13.22,13.319,13.22,13.319,150000.0
2007-10-03 00:18:00,13.27,13.27,13.27,13.27,100000.0
2007-10-03 00:19:00,13.279,13.279,13.266,13.268,150000.0
2007-10-03 00:20:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 00:23:00,13.286,13.349,13.206,13.206,300000.0
2007-10-03 00:30:00,13.299,13.299,13.193,13.265,550000.0
2007-10-03 00:35:00,13.333,13.333,13.198,13.309,200000.0
2007-10-03 00:36:00,13.241,13.317,13.241,13.307,200000.0
2007-10-03 00:38:00,13.229,13.316,13.188,13.227,200000.0
2007-10-03 00:40:00,13.243,13.324,13.239,13.247,350000.0
2007-10-03 00:42:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 00:43:00,13.309,13.309,13.231,13.263,200000.0
2007-10-03 00:46:00,13.319,13.319,13.213,13.285,450000.0
2007-10-03 00:47:00,13.299,13.299,13.299,13.299,50000.0
2007-10-03 00:49:00,13.209,13.209,13.207,13.207,100000.0
2007-10-03 00:50:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 00:54:00,13.289,13.289,13.183,13.255,450000.0
2007-10-03 00:56:00,13.251,13.374,13.25,13.353,400000.0
2007-10-03 00:58:00,13.347,13.377,13.226,13.226,200000.0
2007-10-03 01:00:00,13.275,13.275,13.182,13.187,300000.0
2007-10-03 01:03:00,13.319,13.319,13.241,13.311,300000.0
2007-10-03 01:09:00,13.315,13.315,13.26,13.26,100000.0
2007-10-03 01:10:00,13.307,13.334,13.228,13.251,450000.0
2007-10-03 01:11:00,13.352,13.352,13.261,13.349,400000.0
2007-10-03 01:13:00,13.273,13.322,13.185,13.322,750000.0
2007-10-03 01:16:00,13.295,13.295,13.246,13.246,100000.0
2007-10-03 01:17:00,13.233,13.305,13.223,13.223,250000.0
2007-10-03 01:20:00,13.283,13.283,13.194,13.194,300000.0
2007-10-03 01:22:00,13.248,13.248,13.248,13.248,50000.0
2007-10-03 01:23:00,13.227,13.325,13.227,13.238,400000.0
2007-10-03 01:25:00,13.15,13.268,13.15,13.268,250000.0
2007-10-03 01:30:00,13.284,13.316,13.183,13.23,550000.0
2007-10-03 01:31:00,13.304,13.304,13.304,13.304,100000.0
2007-10-03 01:32:00,13.255,13.303,13.255,13.303,100000.0
2007-10-03 01:33:00,13.343,13.343,13.272,13.272,100000.0
2007-10-03 01:34:00,13.33,13.334,13.199,13.32,400000.0
2007-10-03 01:40:00,13.319,13.319,13.183,13.319,450000.0
2007-10-03 01:46:00,13.266,13.298,13.219,13.264,200000.0
2007-10-03 01:48:00,13.289,13.334,13.214,13.321,550000.0
2007-10-03 01:49:00,13.275,13.306,13.199,13.199,250000.0
2007-10-03 01:50:00,13.329,13.329,13.241,13.241,100000.0
2007-10-03 01:51:00,13.276,13.276,13.18,13.209,150000.0
2007-10-03 01:54:00,13.298,13.298,13.182,13.26,450000.0
2007-10-03 01:58:00,13.331,13.342,13.289,13.321,300000.0
2007-10-03 01:59:00,13.238,13.344,13.238,13.289,500000.0
2007-10-03 02:00:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 02:03:00,13.194,13.303,13.194,13.219,200000.0
2007-10-03 02:04:00,13.347,13.371,13.238,13.344,300000.0
2007-10-03 02:05:00,13.322,13.322,13.182,13.289,250000.0
2007-10-03 02:06:00,13.249,13.249,13.249,13.249,50000.0
2007-10-03 02:10:00,13.274,13.308,13.238,13.289,350000.0
2007-10-03 02:11:00,13.217,13.293,13.217,13.278,250000.0
2007-10-03 02:12:00,13.296,13.345,13.224,13.345,300000.0
2007-10-03 02:13:00,13.295,13.31,13.246,13.31,350000.0
2007-10-03 02:14:00,13.263,13.324,13.192,13.324,200000.0
2007-10-03 02:15:00,13.288,13.288,13.288,13.288,50000.0
2007-10-03 02:16:00,13.28,13.349,13.237,13.305,450000.0
2007-10-03 02:17:00,13.27,13.359,13.27,13.304,500000.0
2007-10-03 02:19:00,13.354,13.354,13.236,13.243,650000.0
2007-10-03 02:20:00,13.333,13.409,13.223,13.223,300000.0
2007-10-03 02:21:00,13.241,13.354,13.241,13.328,450000.0
2007-10-03 02:22:00,13.298,13.332,13.19,13.207,550000.0
2007-10-03 02:23:00,13.306,13.342,13.306,13.342,100000.0
2007-10-03 02:24:00,13.291,13.327,13.21,13.252,250000.0
2007-10-03 02:25:00,13.244,13.346,13.244,13.346,400000.0
2007-10-03 02:26:00,13.208,13.208,13.208,13.208,50000.0
2007-10-03 02:27:00,13.308,13.308,13.231,13.231,150000.0
2007-10-03 02:29:00,13.212,13.315,13.212,13.287,250000.0
2007-10-03 02:30:00,13.209,13.345,13.208,13.236,450000.0
2007-10-03 02:31:00,13.273,13.321,13.2,13.2,400000.0
2007-10-03 02:32:00,13.201,13.354,13.201,13.33,250000.0
2007-10-03 02:33:00,13.223,13.223,13.19,13.19,100000.0
2007-10-03 02:34:00,13.167,13.277,13.167,13.251,400000.0
2007-10-03 02:35:00,13.291,13.291,13.261,13.261,100000.0
2007-10-03 02:36:00,13.255,13.271,13.154,13.162,400000.0
2007-10-03 02:37:00,13.236,13.254,13.15,13.254,400000.0
2007-10-03 02:38:00,13.205,13.235,13.205,13.235,100000.0
2007-10-03 02:40:00,13.149,13.273,13.137,13.219,800000.0
2007-10-03 02:41:00,13.192,13.313,13.192,13.301,300000.0
2007-10-03 02:42:00,13.269,13.299,13.219,13.219,350000.0
2007-10-03 02:43:00,13.261,13.298,13.185,13.214,450000.0
2007-10-03 02:44:00,13.31,13.31,13.198,13.221,250000.0
2007-10-03 02:46:00,13.235,13.315,13.235,13.315,200000.0
2007-10-03 02:47:00,13.287,13.317,13.2,13.237,550000.0
2007-10-03 02:48:00,13.236,13.309,13.236,13.303,150000.0
2007-10-03 02:49:00,13.26,13.301,13.158,13.281,850000.0
2007-10-03 02:50:00,13.254,13.322,13.253,13.272,400000.0
2007-10-03 02:51:00,13.221,13.246,13.221,13.246,100000.0
2007-10-03 02:52:00,13.278,13.299,13.143,13.251,500000.0
2007-10-03 02:53:00,13.214,13.308,13.208,13.289,500000.0
2007-10-03 02:54:00,13.208,13.285,13.208,13.251,600000.0
2007-10-03 02:55:00,13.188,13.188,13.188,13.188,50000.0
2007-10-03 02:57:00,13.291,13.291,13.163,13.283,250000.0
2007-10-03 02:58:00,13.268,13.302,13.172,13.302,400000.0
2007-10-03 03:00:00,13.272,13.294,13.157,13.288,550000.0
2007-10-03 03:01:00,13.249,13.3,13.186,13.261,550000.0
2007-10-03 03:02:00,13.258,13.258,13.179,13.198,200000.0
2007-10-03 03:03:00,13.171,13.298,13.171,13.216,350000.0
2007-10-03 03:04:00,13.172,13.178,13.172,13.178,100000.0
2007-10-03 03:05:00,13.255,13.255,13.242,13.242,150000.0
2007-10-03 03:06:00,13.139,13.247,13.139,13.247,150000.0
2007-10-03 03:07:00,13.285,13.285,13.153,13.262,300000.0
2007-10-03 03:09:00,13.214,13.286,13.139,13.25,850000.0
2007-10-03 03:10:00,13.161,13.161,13.161,13.161,50000.0
2007-10-03 03:11:00,13.176,13.311,13.176,13.181,300000.0
2007-10-03 03:12:00,13.208,13.291,13.208,13.291,100000.0
2007-10-03 03:14:00,13.195,13.203,13.195,13.203,100000.0
2007-10-03 03:15:00,13.208,13.292,13.174,13.174,500000.0
2007-10-03 03:17:00,13.177,13.299,13.154,13.293,300000.0
2007-10-03 03:18:00,13.15,13.292,13.15,13.158,300000.0
2007-10-03 03:19:00,13.221,13.327,13.159,13.298,800000.0
2007-10-03 03:20:00,13.266,13.266,13.266,13.266,50000.0
2007-10-03 03:21:00,13.171,13.305,13.171,13.288,400000.0
2007-10-03 03:22:00,13.205,13.302,13.179,13.179,400000.0
2007-10-03 03:23:00,13.312,13.312,13.312,13.312,50000.0
2007-10-03 03:27:00,13.259,13.322,13.213,13.321,600000.0
2007-10-03 03:30:00,13.332,13.334,13.214,13.334,350000.0
2007-10-03 03:31:00,13.201,13.324,13.201,13.296,400000.0
2007-10-03 03:34:00,13.316,13.335,13.222,13.289,450000.0
2007-10-03 03:36:00,13.312,13.339,13.221,13.339,200000.0
2007-10-03 03:37:00,13.322,13.322,13.168,13.168,350000.0
2007-10-03 03:38:00,13.241,13.298,13.207,13.298,350000.0
2007-10-03 03:40:00,13.226,13.316,13.224,13.224,150000.0
2007-10-03 03:42:00,13.226,13.311,13.218,13.311,250000.0
2007-10-03 03:44:00,13.331,13.339,13.22,13.311,500000.0
2007-10-03 03:50:00,13.334,13.334,13.217,13.229,400000.0
2007-10-03 03:51:00,13.31,13.346,13.247,13.26,250000.0
2007-10-03 03:52:00,13.293,13.293,13.208,13.233,250000.0
2007-10-03 03:53:00,13.294,13.294,13.188,13.26,450000.0
2007-10-03 03:55:00,13.225,13.311,13.225,13.269,200000.0
2007-10-03 03:56:00,13.286,13.286,13.169,13.25,550000.0
2007-10-03 03:57:00,13.285,13.285,13.146,13.21,350000.0
2007-10-03 03:58:00,13.289,13.289,13.206,13.206,100000.0
2007-10-03 03:59:00,13.355,13.404,13.242,13.242,400000.0
2007-10-03 04:00:00,13.243,13.243,13.243,13.243,50000.0
2007-10-03 04:02:00,13.294,13.294,13.188,13.26,450000.0
2007-10-03 04:03:00,13.301,13.307,13.289,13.307,150000.0
2007-10-03 04:05:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 04:06:00,13.299,13.299,13.299,13.299,50000.0
2007-10-03 04:10:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 04:13:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 04:20:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 04:23:00,13.274,13.274,13.274,13.274,50000.0
2007-10-03 04:24:00,13.296,13.326,13.22,13.284,300000.0
2007-10-03 04:25:00,13.232,13.291,13.232,13.291,100000.0
2007-10-03 04:28:00,13.233,13.333,13.233,13.333,150000.0
2007-10-03 04:29:00,13.292,13.342,13.234,13.244,500000.0
2007-10-03 04:30:00,13.229,13.33,13.229,13.33,150000.0
2007-10-03 04:32:00,13.279,13.279,13.173,13.245,450000.0
2007-10-03 04:33:00,13.289,13.289,13.289,13.289,100000.0
2007-10-03 04:35:00,13.294,13.294,13.188,13.26,450000.0
2007-10-03 04:36:00,13.255,13.286,13.255,13.286,100000.0
2007-10-03 04:40:00,13.289,13.289,13.183,13.255,450000.0
2007-10-03 04:42:00,13.282,13.282,13.165,13.242,450000.0
2007-10-03 04:43:00,13.258,13.289,13.204,13.285,200000.0
2007-10-03 04:45:00,13.286,13.302,13.191,13.259,450000.0
2007-10-03 04:47:00,13.296,13.297,13.296,13.297,100000.0
2007-10-03 04:48:00,13.241,13.241,13.2,13.2,100000.0
2007-10-03 04:49:00,13.321,13.321,13.2,13.317,350000.0
2007-10-03 04:50:00,13.249,13.299,13.193,13.265,350000.0
2007-10-03 04:58:00,13.304,13.304,13.198,13.27,450000.0
2007-10-03 05:00:00,13.254,13.304,13.237,13.295,250000.0
2007-10-03 05:01:00,13.309,13.309,13.247,13.251,200000.0
2007-10-03 05:03:00,13.239,13.332,13.239,13.332,400000.0
2007-10-03 05:04:00,13.333,13.333,13.299,13.333,150000.0
2007-10-03 05:05:00,13.301,13.334,13.219,13.219,400000.0
2007-10-03 05:07:00,13.306,13.327,13.214,13.28,450000.0
2007-10-03 05:10:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 05:20:00,13.329,13.332,13.193,13.299,350000.0
2007-10-03 05:21:00,13.21,13.21,13.208,13.208,100000.0
2007-10-03 05:27:00,13.323,13.325,13.323,13.325,100000.0
2007-10-03 05:28:00,13.227,13.339,13.227,13.339,100000.0
2007-10-03 05:29:00,13.329,13.332,13.191,13.329,400000.0
2007-10-03 05:30:00,13.217,13.329,13.217,13.329,100000.0
2007-10-03 05:33:00,13.289,13.289,13.174,13.252,450000.0
2007-10-03 05:36:00,13.242,13.34,13.206,13.34,250000.0
2007-10-03 05:37:00,13.275,13.275,13.275,13.275,50000.0
2007-10-03 05:39:00,13.182,13.333,13.182,13.333,250000.0
2007-10-03 05:40:00,13.228,13.315,13.208,13.261,550000.0
2007-10-03 05:42:00,13.354,13.354,13.222,13.233,250000.0
2007-10-03 05:43:00,13.323,13.323,13.323,13.323,50000.0
2007-10-03 05:44:00,13.309,13.309,13.232,13.283,350000.0
2007-10-03 05:48:00,13.328,13.328,13.261,13.296,200000.0
2007-10-03 05:50:00,13.322,13.328,13.228,13.228,250000.0
2007-10-03 05:51:00,13.331,13.337,13.23,13.337,300000.0
2007-10-03 05:52:00,13.261,13.354,13.218,13.344,400000.0
2007-10-03 05:54:00,13.295,13.353,13.246,13.294,550000.0
2007-10-03 05:55:00,13.351,13.359,13.283,13.359,350000.0
2007-10-03 05:56:00,13.233,13.354,13.233,13.346,250000.0
2007-10-03 05:57:00,13.336,13.402,13.283,13.283,400000.0
2007-10-03 05:58:00,13.323,13.337,13.25,13.335,400000.0
2007-10-03 06:00:00,13.352,13.352,13.213,13.213,400000.0
2007-10-03 06:06:00,13.281,13.387,13.232,13.298,650000.0
2007-10-03 06:07:00,13.248,13.382,13.238,13.382,450000.0
2007-10-03 06:08:00,13.299,13.341,13.23,13.23,250000.0
2007-10-03 06:09:00,13.337,13.364,13.214,13.265,300000.0
2007-10-03 06:10:00,13.331,13.331,13.199,13.25,200000.0
2007-10-03 06:11:00,13.265,13.336,13.265,13.336,100000.0
2007-10-03 06:12:00,13.345,13.345,13.218,13.299,400000.0
2007-10-03 06:13:00,13.198,13.321,13.198,13.274,350000.0
2007-10-03 06:14:00,13.316,13.316,13.21,13.31,600000.0
2007-10-03 06:15:00,13.161,13.301,13.161,13.294,350000.0
2007-10-03 06:16:00,13.14,13.281,13.14,13.169,150000.0
2007-10-03 06:17:00,13.264,13.311,13.228,13.23,400000.0
2007-10-03 06:19:00,13.272,13.309,13.178,13.178,300000.0
2007-10-03 06:20:00,13.203,13.326,13.203,13.276,300000.0
2007-10-03 06:21:00,13.322,13.322,13.206,13.286,300000.0
2007-10-03 06:22:00,13.328,13.348,13.219,13.219,400000.0
2007-10-03 06:23:00,13.343,13.343,13.242,13.242,200000.0
2007-10-03 06:24:00,13.295,13.321,13.232,13.321,400000.0
2007-10-03 06:25:00,13.289,13.289,13.289,13.289,50000.0
2007-10-03 06:26:00,13.321,13.321,13.22,13.222,400000.0
2007-10-03 06:27:00,13.346,13.346,13.246,13.343,350000.0
2007-10-03 06:28:00,13.237,13.304,13.186,13.252,300000.0
2007-10-03 06:29:00,13.213,13.352,13.206,13.298,400000.0
2007-10-03 06:30:00,13.258,13.366,13.234,13.275,600000.0
2007-10-03 06:31:00,13.215,13.315,13.215,13.276,400000.0
2007-10-03 06:32:00,13.196,13.352,13.182,13.278,450000.0
2007-10-03 06:33:00,13.346,13.401,13.272,13.272,350000.0
2007-10-03 06:34:00,13.304,13.364,13.232,13.364,350000.0
2007-10-03 06:35:00,13.247,13.379,13.234,13.348,350000.0
2007-10-03 06:36:00,13.378,13.378,13.216,13.216,450000.0
2007-10-03 06:37:00,13.235,13.332,13.235,13.277,500000.0
2007-10-03 06:38:00,13.38,13.387,13.292,13.305,600000.0
2007-10-03 06:39:00,13.289,13.379,13.249,13.249,450000.0
2007-10-03 06:40:00,13.375,13.399,13.295,13.295,350000.0
2007-10-03 06:41:00,13.346,13.381,13.346,13.381,100000.0
2007-10-03 06:42:00,13.395,13.395,13.289,13.289,150000.0
2007-10-03 06:43:00,13.38,13.382,13.311,13.344,250000.0
2007-10-03 06:44:00,13.363,13.381,13.363,13.381,100000.0
2007-10-03 06:45:00,13.259,13.363,13.259,13.36,400000.0
2007-10-03 06:46:00,13.296,13.377,13.204,13.285,500000.0
2007-10-03 06:47:00,13.311,13.417,13.251,13.297,300000.0
2007-10-03 06:49:00,13.274,13.356,13.247,13.247,200000.0
2007-10-03 06:50:00,13.275,13.367,13.275,13.341,300000.0
2007-10-03 06:51:00,13.242,13.352,13.242,13.352,150000.0
2007-10-03 06:52:00,13.379,13.409,13.256,13.347,300000.0
2007-10-03 06:53:00,13.357,13.357,13.264,13.348,250000.0
2007-10-03 06:54:00,13.362,13.378,13.277,13.378,200000.0
2007-10-03 06:55:00,13.357,13.391,13.249,13.356,450000.0
2007-10-03 06:56:00,13.371,13.371,13.233,13.305,350000.0
2007-10-03 06:57:00,13.301,13.301,13.291,13.291,100000.0
2007-10-03 06:58:00,13.323,13.323,13.223,13.223,100000.0
2007-10-03 06:59:00,13.293,13.395,13.267,13.319,400000.0
2007-10-03 07:00:00,13.28,13.391,13.28,13.316,500000.0
2007-10-03 07:01:00,13.261,13.372,13.261,13.262,400000.0
2007-10-03 07:02:00,13.321,13.413,13.31,13.31,300000.0
2007-10-03 07:05:00,13.328,13.328,13.328,13.328,50000.0
2007-10-03 07:06:00,13.357,13.382,13.265,13.335,400000.0
2007-10-03 07:07:00,13.32,13.4,13.264,13.4,450000.0
2007-10-03 07:08:00,13.286,13.368,13.252,13.322,350000.0
2007-10-03 07:09:00,13.396,13.396,13.261,13.3,400000.0
2007-10-03 07:10:00,13.276,13.367,13.259,13.358,350000.0
2007-10-03 07:11:00,13.284,13.389,13.237,13.265,600000.0
2007-10-03 07:12:00,13.362,13.362,13.248,13.248,250000.0
2007-10-03 07:13:00,13.339,13.339,13.214,13.214,350000.0
2007-10-03 07:14:00,13.326,13.397,13.306,13.339,450000.0
2007-10-03 07:15:00,13.374,13.383,13.296,13.296,300000.0
2007-10-03 07:16:00,13.291,13.403,13.229,13.229,400000.0
2007-10-03 07:17:00,13.344,13.344,13.247,13.342,150000.0
2007-10-03 07:18:00,13.338,13.392,13.236,13.392,400000.0
2007-10-03 07:19:00,13.26,13.388,13.26,13.287,550000.0
2007-10-03 07:20:00,13.359,13.367,13.219,13.318,350000.0
2007-10-03 07:21:00,13.253,13.343,13.253,13.343,100000.0
2007-10-03 07:22:00,13.292,13.374,13.283,13.319,350000.0
2007-10-03 07:23:00,13.33,13.374,13.262,13.319,300000.0
2007-10-03 07:24:00,13.353,13.357,13.259,13.291,400000.0
2007-10-03 07:25:00,13.311,13.388,13.286,13.367,400000.0
2007-10-03 07:26:00,13.256,13.363,13.256,13.31,250000.0
2007-10-03 07:27:00,13.364,13.381,13.257,13.381,350000.0
2007-10-03 07:28:00,13.264,13.346,13.216,13.282,450000.0
2007-10-03 07:29:00,13.263,13.37,13.233,13.37,400000.0
2007-10-03 07:30:00,13.252,13.366,13.252,13.366,300000.0
2007-10-03 07:31:00,13.267,13.398,13.267,13.32,300000.0
2007-10-03 07:32:00,13.247,13.278,13.247,13.278,100000.0
2007-10-03 07:33:00,13.315,13.339,13.248,13.332,400000.0
2007-10-03 07:34:00,13.344,13.358,13.262,13.329,350000.0
2007-10-03 07:35:00,13.344,13.368,13.248,13.344,350000.0
2007-10-03 07:36:00,13.268,13.341,13.256,13.267,500000.0
2007-10-03 07:37:00,13.272,13.353,13.267,13.353,350000.0
2007-10-03 07:38:00,13.331,13.331,13.29,13.29,100000.0
2007-10-03 07:39:00,13.394,13.394,13.258,13.361,400000.0
2007-10-03 07:40:00,13.324,13.342,13.29,13.341,350000.0
2007-10-03 07:41:00,13.278,13.343,13.236,13.243,550000.0
2007-10-03 07:42:00,13.265,13.374,13.257,13.292,550000.0
2007-10-03 07:43:00,13.333,13.359,13.242,13.242,450000.0
2007-10-03 07:44:00,13.285,13.346,13.242,13.256,300000.0
2007-10-03 07:45:00,13.278,13.357,13.217,13.251,400000.0
2007-10-03 07:46:00,13.275,13.348,13.275,13.348,100000.0
2007-10-03 07:47:00,13.297,13.451,13.288,13.288,350000.0
2007-10-03 07:48:00,13.274,13.369,13.248,13.248,250000.0
2007-10-03 07:49:00,13.317,13.381,13.26,13.281,350000.0
2007-10-03 07:50:00,13.384,13.384,13.265,13.323,450000.0
2007-10-03 07:51:00,13.37,13.37,13.269,13.334,200000.0
2007-10-03 07:52:00,13.288,13.288,13.28,13.28,100000.0
2007-10-03 07:53:00,13.259,13.336,13.225,13.3,450000.0
2007-10-03 07:54:00,13.319,13.319,13.198,13.244,400000.0
2007-10-03 07:55:00,13.204,13.304,13.204,13.286,200000.0
2007-10-03 07:56:00,13.257,13.346,13.237,13.346,450000.0
2007-10-03 07:57:00,13.23,13.361,13.201,13.204,550000.0
2007-10-03 07:58:00,13.235,13.38,13.235,13.299,350000.0
2007-10-03 07:59:00,13.354,13.378,13.244,13.293,450000.0
2007-10-03 08:00:00,13.267,13.411,13.267,13.311,500000.0
2007-10-03 08:01:00,13.357,13.357,13.237,13.237,400000.0
2007-10-03 08:02:00,13.211,13.358,13.211,13.348,400000.0
2007-10-03 08:03:00,13.36,13.369,13.23,13.343,500000.0
2007-10-03 08:04:00,13.338,13.388,13.264,13.279,450000.0
2007-10-03 08:05:00,13.366,13.366,13.283,13.328,450000.0
2007-10-03 08:06:00,13.343,13.382,13.256,13.256,400000.0
2007-10-03 08:07:00,13.269,13.355,13.246,13.328,500000.0
2007-10-03 08:08:00,13.281,13.343,13.281,13.318,300000.0
2007-10-03 08:09:00,13.307,13.372,13.224,13.36,550000.0
2007-10-03 08:10:00,13.343,13.374,13.328,13.328,200000.0
2007-10-03 08:11:00,13.328,13.328,13.249,13.249,100000.0
2007-10-03 08:12:00,13.31,13.346,13.229,13.321,450000.0
2007-10-03 08:13:00,13.358,13.378,13.237,13.348,400000.0
2007-10-03 08:14:00,13.23,13.342,13.195,13.328,450000.0
2007-10-03 08:15:00,13.328,13.359,13.266,13.282,550000.0
2007-10-03 08:16:00,13.229,13.362,13.229,13.362,100000.0
2007-10-03 08:17:00,13.361,13.361,13.295,13.333,150000.0
2007-10-03 08:18:00,13.316,13.39,13.224,13.327,500000.0
2007-10-03 08:19:00,13.318,13.351,13.24,13.24,400000.0
2007-10-03 08:20:00,13.369,13.369,13.277,13.358,200000.0
2007-10-03 08:21:00,13.298,13.333,13.238,13.333,400000.0
2007-10-03 08:23:00,13.228,13.358,13.228,13.228,400000.0
2007-10-03 08:24:00,13.304,13.375,13.258,13.372,400000.0
2007-10-03 08:25:00,13.343,13.392,13.291,13.364,350000.0
2007-10-03 08:26:00,13.296,13.349,13.217,13.349,400000.0
2007-10-03 08:27:00,13.324,13.358,13.231,13.271,400000.0
2007-10-03 08:28:00,13.28,13.364,13.239,13.306,550000.0
2007-10-03 08:29:00,13.253,13.409,13.253,13.286,400000.0
2007-10-03 08:30:00,13.278,13.358,13.217,13.254,400000.0
2007-10-03 08:31:00,13.324,13.373,13.252,13.252,400000.0
2007-10-03 08:32:00,13.351,13.351,13.219,13.332,400000.0
2007-10-03 08:33:00,13.329,13.387,13.263,13.357,550000.0
2007-10-03 08:34:00,13.285,13.424,13.285,13.372,400000.0
2007-10-03 08:35:00,13.273,13.372,13.25,13.369,350000.0
2007-10-03 08:36:00,13.373,13.393,13.247,13.31,350000.0
2007-10-03 08:37:00,13.264,13.365,13.237,13.341,400000.0
2007-10-03 08:38:00,13.31,13.349,13.247,13.283,350000.0
2007-10-03 08:39:00,13.288,13.372,13.251,13.324,350000.0
2007-10-03 08:40:00,13.299,13.37,13.246,13.366,350000.0
2007-10-03 08:41:00,13.29,13.353,13.229,13.239,350000.0
2007-10-03 08:42:00,13.373,13.373,13.248,13.323,350000.0
2007-10-03 08:43:00,13.326,13.361,13.298,13.361,350000.0
2007-10-03 08:44:00,13.282,13.356,13.252,13.297,350000.0
2007-10-03 08:45:00,13.318,13.365,13.255,13.293,550000.0
2007-10-03 08:46:00,13.209,13.322,13.209,13.322,400000.0
2007-10-03 08:47:00,13.346,13.371,13.274,13.274,350000.0
2007-10-03 08:48:00,13.36,13.36,13.203,13.236,500000.0
2007-10-03 08:49:00,13.34,13.34,13.219,13.307,550000.0
2007-10-03 08:50:00,13.263,13.333,13.244,13.285,350000.0
2007-10-03 08:51:00,13.247,13.36,13.237,13.343,400000.0
2007-10-03 08:52:00,13.231,13.375,13.231,13.374,350000.0
2007-10-03 08:53:00,13.341,13.341,13.222,13.302,400000.0
2007-10-03 08:55:00,13.321,13.364,13.229,13.279,450000.0
2007-10-03 08:56:00,13.33,13.361,13.237,13.361,350000.0
2007-10-03 08:57:00,13.301,13.339,13.209,13.339,300000.0
2007-10-03 08:58:00,13.306,13.322,13.228,13.255,500000.0
2007-10-03 08:59:00,13.364,13.364,13.205,13.268,350000.0
2007-10-03 09:00:00,13.3,13.36,13.296,13.296,450000.0
2007-10-03 09:01:00,13.346,13.346,13.193,13.262,400000.0
2007-10-03 09:02:00,13.371,13.431,13.3,13.3,450000.0
2007-10-03 09:03:00,13.292,13.368,13.262,13.335,450000.0
2007-10-03 09:04:00,13.327,13.367,13.266,13.282,250000.0
2007-10-03 09:05:00,13.363,13.363,13.243,13.338,450000.0
2007-10-03 09:06:00,13.376,13.377,13.304,13.357,450000.0
2007-10-03 09:07:00,13.278,13.371,13.237,13.371,550000.0
2007-10-03 09:08:00,13.31,13.404,13.281,13.367,450000.0
2007-10-03 09:09:00,13.373,13.386,13.249,13.327,400000.0
2007-10-03 09:10:00,13.359,13.379,13.286,13.286,400000.0
2007-10-03 09:11:00,13.257,13.365,13.235,13.341,400000.0
2007-10-03 09:12:00,13.286,13.378,13.238,13.315,550000.0
2007-10-03 09:13:00,13.369,13.375,13.227,13.331,500000.0
2007-10-03 09:14:00,13.298,13.357,13.298,13.302,350000.0
2007-10-03 09:16:00,13.331,13.371,13.237,13.371,400000.0
2007-10-03 09:17:00,13.369,13.405,13.276,13.285,450000.0
2007-10-03 09:18:00,13.297,13.402,13.297,13.402,400000.0
2007-10-03 09:19:00,13.307,13.351,13.225,13.26,400000.0
2007-10-03 09:20:00,13.334,13.355,13.253,13.355,400000.0
2007-10-03 09:21:00,13.292,13.353,13.235,13.308,450000.0
2007-10-03 09:23:00,13.357,13.39,13.306,13.362,400000.0
2007-10-03 09:25:00,13.339,13.378,13.246,13.271,550000.0
2007-10-03 09:27:00,13.306,13.372,13.242,13.294,450000.0
2007-10-03 09:28:00,13.294,13.373,13.288,13.307,1550000.0
2007-10-03 09:29:00,13.317,13.391,13.245,13.346,450000.0
2007-10-03 09:30:00,13.279,13.344,13.262,13.298,350000.0
2007-10-03 09:31:00,13.353,13.353,13.246,13.348,350000.0
2007-10-03 09:33:00,13.315,13.36,13.254,13.36,500000.0
2007-10-03 09:34:00,13.279,13.367,13.248,13.287,500000.0
2007-10-03 09:35:00,13.298,13.369,13.273,13.318,450000.0
2007-10-03 09:36:00,13.371,13.388,13.296,13.385,400000.0
2007-10-03 09:37:00,13.379,13.382,13.303,13.378,350000.0
2007-10-03 09:38:00,13.344,13.403,13.303,13.358,550000.0
2007-10-03 09:39:00,13.347,13.381,13.252,13.288,400000.0
2007-10-03 09:40:00,13.38,13.38,13.272,13.366,400000.0
2007-10-03 09:41:00,13.28,13.42,13.28,13.361,500000.0
2007-10-03 09:42:00,13.348,13.385,13.214,13.263,400000.0
2007-10-03 09:43:00,13.308,13.351,13.271,13.341,350000.0
2007-10-03 09:44:00,13.272,13.384,13.272,13.384,450000.0
2007-10-03 09:45:00,13.366,13.39,13.281,13.281,400000.0
2007-10-03 09:46:00,13.307,13.384,13.275,13.362,550000.0
2007-10-03 09:47:00,13.359,13.397,13.274,13.397,400000.0
2007-10-03 09:48:00,13.358,13.395,13.268,13.288,450000.0
2007-10-03 09:49:00,13.374,13.374,13.25,13.329,400000.0
2007-10-03 09:50:00,13.314,13.377,13.239,13.305,350000.0
2007-10-03 09:51:00,13.299,13.429,13.279,13.302,500000.0
2007-10-03 09:52:00,13.262,13.348,13.242,13.336,550000.0
2007-10-03 09:53:00,13.279,13.368,13.219,13.365,550000.0
2007-10-03 09:54:00,13.274,13.369,13.231,13.333,750000.0
2007-10-03 09:55:00,13.249,13.358,13.249,13.358,450000.0
2007-10-03 09:56:00,13.34,13.375,13.234,13.33,350000.0
2007-10-03 09:57:00,13.326,13.329,13.225,13.241,500000.0
2007-10-03 09:58:00,13.298,13.33,13.204,13.325,500000.0
2007-10-03 09:59:00,13.23,13.368,13.23,13.336,400000.0
2007-10-03 10:00:00,13.364,13.364,13.227,13.232,350000.0
2007-10-03 10:01:00,13.301,13.349,13.225,13.233,400000.0
2007-10-03 10:02:00,13.222,13.306,13.219,13.243,400000.0
2007-10-03 10:03:00,13.319,13.356,13.21,13.231,500000.0
2007-10-03 10:04:00,13.343,13.368,13.219,13.32,550000.0
2007-10-03 10:05:00,13.271,13.368,13.246,13.368,350000.0
2007-10-03 10:06:00,13.274,13.358,13.274,13.307,500000.0
2007-10-03 10:07:00,13.261,13.428,13.261,13.342,350000.0
2007-10-03 10:08:00,13.288,13.365,13.267,13.288,450000.0
2007-10-03 10:09:00,13.213,13.349,13.213,13.349,550000.0
2007-10-03 10:10:00,13.334,13.369,13.278,13.312,350000.0
2007-10-03 10:12:00,13.335,13.335,13.2,13.308,550000.0
2007-10-03 10:13:00,13.323,13.355,13.197,13.218,500000.0
2007-10-03 10:14:00,13.311,13.387,13.292,13.296,550000.0
2007-10-03 10:15:00,13.324,13.361,13.256,13.338,450000.0
2007-10-03 10:16:00,13.281,13.347,13.241,13.246,550000.0
2007-10-03 10:17:00,13.328,13.377,13.238,13.238,500000.0
2007-10-03 10:18:00,13.306,13.399,13.258,13.288,350000.0
2007-10-03 10:19:00,13.343,13.355,13.252,13.252,500000.0
2007-10-03 10:20:00,13.257,13.341,13.234,13.322,350000.0
2007-10-03 10:21:00,13.314,13.363,13.242,13.309,550000.0
2007-10-03 10:22:00,13.34,13.371,13.262,13.368,550000.0
2007-10-03 10:23:00,13.346,13.382,13.255,13.332,400000.0
2007-10-03 10:24:00,13.308,13.391,13.258,13.314,500000.0
2007-10-03 10:25:00,13.336,13.349,13.233,13.239,500000.0
2007-10-03 10:26:00,13.396,13.396,13.262,13.262,400000.0
2007-10-03 10:27:00,13.324,13.37,13.259,13.266,400000.0
2007-10-03 10:28:00,13.366,13.417,13.289,13.357,600000.0
2007-10-03 10:29:00,13.314,13.404,13.274,13.28,350000.0
2007-10-03 10:30:00,13.381,13.399,13.294,13.312,450000.0
2007-10-03 10:31:00,13.298,13.428,13.271,13.293,550000.0
2007-10-03 10:32:00,13.367,13.403,13.289,13.388,650000.0
2007-10-03 10:33:00,13.291,13.366,13.281,13.281,450000.0
2007-10-03 10:34:00,13.311,13.386,13.24,13.386,550000.0
2007-10-03 10:35:00,13.355,13.383,13.243,13.348,400000.0
2007-10-03 10:36:00,13.35,13.35,13.219,13.229,550000.0
2007-10-03 10:37:00,13.279,13.367,13.224,13.328,400000.0
2007-10-03 10:38:00,13.296,13.354,13.265,13.34,400000.0
2007-10-03 10:39:00,13.273,13.371,13.252,13.305,350000.0
2007-10-03 10:40:00,13.311,13.402,13.259,13.352,550000.0
2007-10-03 10:41:00,13.356,13.356,13.274,13.307,350000.0
2007-10-03 10:42:00,13.353,13.387,13.232,13.333,400000.0
2007-10-03 10:43:00,13.321,13.359,13.222,13.359,450000.0
2007-10-03 10:44:00,13.279,13.387,13.214,13.277,350000.0
2007-10-03 10:45:00,13.343,13.343,13.221,13.282,550000.0
2007-10-03 10:46:00,13.259,13.417,13.259,13.346,600000.0
2007-10-03 10:47:00,13.294,13.387,13.291,13.329,400000.0
2007-10-03 10:48:00,13.215,13.345,13.187,13.344,400000.0
2007-10-03 10:49:00,13.322,13.322,13.227,13.321,550000.0
2007-10-03 10:50:00,13.247,13.363,13.233,13.342,450000.0
2007-10-03 10:51:00,13.298,13.388,13.24,13.24,500000.0
2007-10-03 10:52:00,13.309,13.322,13.238,13.262,400000.0
2007-10-03 10:53:00,13.311,13.354,13.216,13.353,350000.0
2007-10-03 10:54:00,13.304,13.342,13.219,13.332,400000.0
2007-10-03 10:55:00,13.277,13.342,13.218,13.236,350000.0
2007-10-03 10:56:00,13.237,13.362,13.226,13.273,450000.0
2007-10-03 10:57:00,13.256,13.316,13.223,13.228,400000.0
2007-10-03 10:58:00,13.236,13.295,13.192,13.273,400000.0
2007-10-03 10:59:00,13.315,13.328,13.214,13.25,400000.0
2007-10-03 11:00:00,13.244,13.335,13.236,13.247,400000.0
2007-10-03 11:01:00,13.283,13.337,13.216,13.249,500000.0
2007-10-03 11:02:00,13.282,13.375,13.259,13.259,500000.0
2007-10-03 11:03:00,13.24,13.352,13.214,13.258,400000.0
2007-10-03 11:04:00,13.35,13.385,13.238,13.339,500000.0
2007-10-03 11:05:00,13.288,13.344,13.218,13.218,450000.0
2007-10-03 11:06:00,13.226,13.313,13.184,13.293,400000.0
2007-10-03 11:07:00,13.332,13.332,13.203,13.203,400000.0
2007-10-03 11:08:00,13.242,13.324,13.166,13.254,500000.0
2007-10-03 11:09:00,13.249,13.326,13.19,13.325,500000.0
2007-10-03 11:10:00,13.225,13.361,13.225,13.308,450000.0
2007-10-03 11:11:00,13.311,13.329,13.199,13.293,500000.0
2007-10-03 11:12:00,13.261,13.351,13.211,13.237,600000.0
2007-10-03 11:13:00,13.313,13.352,13.277,13.313,500000.0
2007-10-03 11:14:00,13.214,13.344,13.206,13.266,400000.0
2007-10-03 11:15:00,13.329,13.329,13.208,13.208,550000.0
2007-10-03 11:16:00,13.275,13.333,13.205,13.205,350000.0
2007-10-03 11:17:00,13.364,13.367,13.248,13.263,500000.0
2007-10-03 11:18:00,13.325,13.333,13.194,13.238,400000.0
2007-10-03 11:19:00,13.281,13.325,13.252,13.252,450000.0
2007-10-03 11:20:00,13.332,13.332,13.243,13.255,500000.0
2007-10-03 11:21:00,13.23,13.32,13.196,13.21,450000.0
2007-10-03 11:22:00,13.307,13.346,13.204,13.244,400000.0
2007-10-03 11:23:00,13.25,13.363,13.25,13.321,400000.0
2007-10-03 11:24:00,13.323,13.323,13.209,13.264,400000.0
2007-10-03 11:25:00,13.245,13.361,13.239,13.33,400000.0
2007-10-03 11:26:00,13.278,13.391,13.256,13.256,550000.0
2007-10-03 11:27:00,13.358,13.358,13.222,13.273,400000.0
2007-10-03 11:28:00,13.211,13.338,13.198,13.338,500000.0
2007-10-03 11:29:00,13.307,13.342,13.216,13.244,550000.0
2007-10-03 11:30:00,13.264,13.344,13.226,13.262,400000.0
2007-10-03 11:31:00,13.32,13.333,13.225,13.308,550000.0
2007-10-03 11:32:00,13.364,13.391,13.281,13.331,650000.0
2007-10-03 11:33:00,13.208,13.336,13.204,13.304,550000.0
2007-10-03 11:34:00,13.303,13.382,13.238,13.323,450000.0
2007-10-03 11:35:00,13.231,13.319,13.218,13.313,350000.0
2007-10-03 11:36:00,13.255,13.376,13.233,13.233,400000.0
2007-10-03 11:37:00,13.302,13.344,13.246,13.328,450000.0
2007-10-03 11:38:00,13.274,13.355,13.252,13.31,400000.0
2007-10-03 11:39:00,13.289,13.354,13.223,13.341,550000.0
2007-10-03 11:40:00,13.358,13.358,13.239,13.239,500000.0
2007-10-03 11:41:00,13.348,13.378,13.253,13.361,400000.0
2007-10-03 11:42:00,13.27,13.401,13.27,13.366,350000.0
2007-10-03 11:43:00,13.323,13.358,13.237,13.285,550000.0
2007-10-03 11:44:00,13.267,13.393,13.246,13.266,400000.0
2007-10-03 11:45:00,13.268,13.329,13.234,13.318,350000.0
2007-10-03 11:46:00,13.36,13.36,13.22,13.251,450000.0
2007-10-03 11:47:00,13.368,13.368,13.245,13.259,400000.0
2007-10-03 11:48:00,13.27,13.331,13.223,13.33,500000.0
2007-10-03 11:49:00,13.331,13.352,13.215,13.273,400000.0
2007-10-03 11:50:00,13.353,13.353,13.208,13.223,350000.0
2007-10-03 11:51:00,13.303,13.326,13.228,13.228,450000.0
2007-10-03 11:52:00,13.234,13.336,13.233,13.336,500000.0
2007-10-03 11:53:00,13.337,13.337,13.194,13.273,500000.0
2007-10-03 11:54:00,13.303,13.341,13.235,13.333,350000.0
2007-10-03 11:55:00,13.332,13.385,13.197,13.197,550000.0
2007-10-03 11:56:00,13.311,13.352,13.21,13.267,400000.0
2007-10-03 11:57:00,13.28,13.342,13.208,13.219,550000.0
2007-10-03 11:58:00,13.323,13.342,13.242,13.307,450000.0
2007-10-03 12:00:00,13.257,13.356,13.245,13.356,450000.0
2007-10-03 12:01:00,13.249,13.325,13.216,13.274,400000.0
2007-10-03 12:02:00,13.285,13.323,13.251,13.272,450000.0
2007-10-03 12:03:00,13.243,13.435,13.243,13.368,450000.0
2007-10-03 12:04:00,13.347,13.363,13.248,13.299,500000.0
2007-10-03 12:05:00,13.309,13.338,13.206,13.308,400000.0
2007-10-03 12:06:00,13.326,13.371,13.245,13.308,500000.0
2007-10-03 12:07:00,13.206,13.327,13.184,13.184,350000.0
2007-10-03 12:08:00,13.315,13.343,13.218,13.332,550000.0
2007-10-03 12:09:00,13.279,13.388,13.263,13.374,550000.0
2007-10-03 12:10:00,13.343,13.343,13.278,13.318,350000.0
2007-10-03 12:11:00,13.223,13.323,13.223,13.243,350000.0
2007-10-03 12:12:00,13.187,13.31,13.162,13.31,550000.0
2007-10-03 12:13:00,13.337,13.373,13.263,13.34,350000.0
2007-10-03 12:14:00,13.324,13.356,13.219,13.245,350000.0
2007-10-03 12:15:00,13.358,13.374,13.273,13.35,350000.0
2007-10-03 12:16:00,13.261,13.33,13.218,13.278,450000.0
2007-10-03 12:17:00,13.199,13.377,13.199,13.332,450000.0
2007-10-03 12:18:00,13.215,13.326,13.19,13.276,350000.0
2007-10-03 12:19:00,13.213,13.327,13.196,13.243,450000.0
2007-10-03 12:20:00,13.339,13.343,13.284,13.284,350000.0
2007-10-03 12:21:00,13.269,13.373,13.269,13.287,450000.0
2007-10-03 12:22:00,13.292,13.374,13.263,13.331,450000.0
2007-10-03 12:24:00,13.303,13.392,13.221,13.309,500000.0
2007-10-03 12:25:00,13.34,13.34,13.207,13.225,450000.0
2007-10-03 12:26:00,13.293,13.293,13.202,13.272,400000.0
2007-10-03 12:27:00,13.29,13.358,13.142,13.358,500000.0
2007-10-03 12:28:00,13.267,13.381,13.261,13.261,500000.0
2007-10-03 12:29:00,13.285,13.335,13.239,13.334,450000.0
2007-10-03 12:30:00,13.298,13.368,13.26,13.368,400000.0
2007-10-03 12:31:00,13.358,13.358,13.209,13.278,550000.0
2007-10-03 12:32:00,13.349,13.349,13.184,13.21,400000.0
2007-10-03 12:33:00,13.24,13.368,13.24,13.331,450000.0
2007-10-03 12:34:00,13.244,13.331,13.214,13.331,450000.0
2007-10-03 12:35:00,13.348,13.348,13.218,13.288,500000.0
2007-10-03 12:36:00,13.313,13.338,13.25,13.25,400000.0
2007-10-03 12:37:00,13.328,13.352,13.253,13.301,350000.0
2007-10-03 12:38:00,13.316,13.316,13.23,13.26,400000.0
2007-10-03 12:39:00,13.22,13.305,13.193,13.253,550000.0
2007-10-03 12:40:00,13.221,13.364,13.221,13.266,450000.0
2007-10-03 12:41:00,13.313,13.322,13.229,13.322,450000.0
2007-10-03 12:42:00,13.324,13.345,13.17,13.17,500000.0
2007-10-03 12:43:00,13.334,13.369,13.213,13.213,350000.0
2007-10-03 12:44:00,13.312,13.336,13.216,13.224,400000.0
2007-10-03 12:45:00,13.207,13.312,13.207,13.232,350000.0
2007-10-03 12:46:00,13.296,13.326,13.238,13.326,500000.0
2007-10-03 12:47:00,13.336,13.336,13.204,13.241,350000.0
2007-10-03 12:48:00,13.287,13.316,13.227,13.301,500000.0
2007-10-03 12:49:00,13.26,13.348,13.199,13.253,400000.0
2007-10-03 12:50:00,13.253,13.382,13.253,13.332,450000.0
2007-10-03 12:51:00,13.246,13.331,13.195,13.237,350000.0
2007-10-03 12:52:00,13.325,13.35,13.222,13.243,350000.0
2007-10-03 12:53:00,13.273,13.308,13.272,13.308,400000.0
2007-10-03 12:54:00,13.349,13.349,13.225,13.225,550000.0
2007-10-03 12:55:00,13.244,13.313,13.177,13.177,550000.0
2007-10-03 12:56:00,13.315,13.315,13.159,13.269,500000.0
2007-10-03 12:57:00,13.286,13.332,13.235,13.286,400000.0
2007-10-03 12:58:00,13.218,13.309,13.182,13.194,450000.0
2007-10-03 12:59:00,13.321,13.321,13.172,13.215,350000.0
2007-10-03 13:00:00,13.332,13.332,13.179,13.251,550000.0
2007-10-03 13:01:00,13.305,13.305,13.195,13.294,400000.0
2007-10-03 13:02:00,13.328,13.328,13.24,13.278,500000.0
2007-10-03 13:03:00,13.293,13.293,13.154,13.225,300000.0
2007-10-03 13:04:00,13.184,13.287,13.181,13.268,450000.0
2007-10-03 13:05:00,13.323,13.323,13.184,13.184,550000.0
2007-10-03 13:06:00,13.24,13.284,13.178,13.204,400000.0
2007-10-03 13:07:00,13.245,13.326,13.231,13.326,450000.0
2007-10-03 13:09:00,13.278,13.298,13.157,13.196,400000.0
2007-10-03 13:10:00,13.177,13.313,13.147,13.294,500000.0
2007-10-03 13:11:00,13.304,13.33,13.232,13.284,400000.0
2007-10-03 13:12:00,13.301,13.315,13.179,13.255,350000.0
2007-10-03 13:13:00,13.237,13.301,13.224,13.276,350000.0
2007-10-03 13:14:00,13.3,13.3,13.218,13.266,400000.0
2007-10-03 13:15:00,13.266,13.266,13.174,13.209,450000.0
2007-10-03 13:16:00,13.312,13.335,13.196,13.285,500000.0
2007-10-03 13:17:00,13.164,13.27,13.149,13.246,400000.0
2007-10-03 13:18:00,13.296,13.296,13.164,13.225,350000.0
2007-10-03 13:19:00,13.263,13.325,13.17,13.316,550000.0
2007-10-03 13:20:00,13.29,13.29,13.151,13.249,550000.0
2007-10-03 13:21:00,13.235,13.276,13.186,13.267,400000.0
2007-10-03 13:22:00,13.296,13.319,13.176,13.22,550000.0
2007-10-03 13:23:00,13.28,13.306,13.2,13.228,450000.0
2007-10-03 13:24:00,13.237,13.312,13.237,13.276,350000.0
2007-10-03 13:25:00,13.21,13.324,13.21,13.281,450000.0
2007-10-03 13:26:00,13.294,13.294,13.184,13.237,400000.0
2007-10-03 13:27:00,13.266,13.293,13.203,13.203,400000.0
2007-10-03 13:28:00,13.311,13.34,13.221,13.221,400000.0
2007-10-03 13:29:00,13.273,13.307,13.175,13.269,400000.0
2007-10-03 13:30:00,13.172,13.285,13.166,13.28,450000.0
2007-10-03 13:31:00,13.188,13.283,13.168,13.283,400000.0
2007-10-03 13:33:00,13.254,13.32,13.199,13.251,350000.0
2007-10-03 13:34:00,13.283,13.316,13.179,13.179,400000.0
2007-10-03 13:35:00,13.187,13.304,13.157,13.304,350000.0
2007-10-03 13:36:00,13.231,13.358,13.231,13.289,650000.0
2007-10-03 13:37:00,13.266,13.343,13.227,13.227,400000.0
2007-10-03 13:38:00,13.168,13.298,13.168,13.288,350000.0
2007-10-03 13:39:00,13.25,13.333,13.214,13.214,350000.0
2007-10-03 13:40:00,13.332,13.351,13.226,13.316,500000.0
2007-10-03 13:41:00,13.216,13.336,13.216,13.255,400000.0
2007-10-03 13:42:00,13.303,13.367,13.276,13.316,450000.0
2007-10-03 13:43:00,13.346,13.396,13.267,13.337,350000.0
2007-10-03 13:44:00,13.354,13.354,13.179,13.192,500000.0
2007-10-03 13:45:00,13.253,13.366,13.223,13.366,350000.0
2007-10-03 13:46:00,13.267,13.347,13.242,13.328,450000.0
2007-10-03 13:47:00,13.347,13.347,13.234,13.338,400000.0
2007-10-03 13:48:00,13.352,13.362,13.308,13.362,350000.0
2007-10-03 13:49:00,13.311,13.387,13.278,13.278,350000.0
2007-10-03 13:50:00,13.253,13.379,13.229,13.235,550000.0
2007-10-03 13:51:00,13.329,13.342,13.226,13.312,550000.0
2007-10-03 13:52:00,13.319,13.339,13.258,13.258,400000.0
2007-10-03 13:53:00,13.301,13.339,13.206,13.206,350000.0
2007-10-03 13:54:00,13.251,13.345,13.211,13.345,400000.0
2007-10-03 13:55:00,13.369,13.369,13.246,13.246,350000.0
2007-10-03 13:56:00,13.332,13.332,13.258,13.327,350000.0
2007-10-03 13:57:00,13.326,13.351,13.243,13.351,350000.0
2007-10-03 13:58:00,13.337,13.337,13.241,13.272,350000.0
2007-10-03 13:59:00,13.282,13.314,13.196,13.292,350000.0
2007-10-03 14:00:00,13.355,13.355,13.216,13.261,450000.0
2007-10-03 14:01:00,13.352,13.352,13.23,13.335,400000.0
2007-10-03 14:02:00,13.254,13.37,13.254,13.286,400000.0
2007-10-03 14:03:00,13.278,13.368,13.276,13.337,350000.0
2007-10-03 14:04:00,13.342,13.388,13.311,13.339,350000.0
2007-10-03 14:05:00,13.388,13.398,13.28,13.395,400000.0
2007-10-03 14:06:00,13.281,13.354,13.248,13.253,450000.0
2007-10-03 14:07:00,13.337,13.344,13.219,13.344,350000.0
2007-10-03 14:08:00,13.291,13.368,13.264,13.266,550000.0
2007-10-03 14:09:00,13.315,13.336,13.218,13.269,500000.0
2007-10-03 14:10:00,13.314,13.326,13.213,13.213,350000.0
2007-10-03 14:11:00,13.251,13.382,13.225,13.225,450000.0
2007-10-03 14:12:00,13.241,13.311,13.195,13.242,300000.0
2007-10-03 14:13:00,13.29,13.374,13.246,13.283,450000.0
2007-10-03 14:14:00,13.309,13.338,13.201,13.22,400000.0
2007-10-03 14:15:00,13.257,13.334,13.186,13.186,350000.0
2007-10-03 14:16:00,13.327,13.379,13.228,13.35,500000.0
2007-10-03 14:17:00,13.297,13.313,13.197,13.313,350000.0
2007-10-03 14:18:00,13.242,13.329,13.236,13.242,350000.0
2007-10-03 14:19:00,13.331,13.331,13.19,13.285,350000.0
2007-10-03 14:20:00,13.326,13.347,13.243,13.306,500000.0
2007-10-03 14:21:00,13.32,13.32,13.188,13.253,400000.0
2007-10-03 14:22:00,13.297,13.347,13.248,13.258,350000.0
2007-10-03 14:23:00,13.328,13.37,13.24,13.295,450000.0
2007-10-03 14:24:00,13.355,13.373,13.273,13.351,400000.0
2007-10-03 14:25:00,13.287,13.401,13.242,13.259,350000.0
2007-10-03 14:26:00,13.288,13.459,13.288,13.41,500000.0
2007-10-03 14:27:00,13.342,13.391,13.254,13.302,500000.0
2007-10-03 14:28:00,13.326,13.438,13.288,13.433,350000.0
2007-10-03 14:29:00,13.334,13.411,13.322,13.322,550000.0
2007-10-03 14:30:00,13.401,13.455,13.305,13.43,350000.0
2007-10-03 14:31:00,13.429,13.429,13.283,13.35,400000.0
2007-10-03 14:32:00,13.386,13.422,13.313,13.325,500000.0
2007-10-03 14:33:00,13.423,13.428,13.329,13.41,500000.0
2007-10-03 14:34:00,13.42,13.422,13.339,13.403,350000.0
2007-10-03 14:35:00,13.42,13.42,13.287,13.341,400000.0
2007-10-03 14:36:00,13.428,13.428,13.309,13.388,400000.0
2007-10-03 14:37:00,13.374,13.409,13.329,13.409,400000.0
2007-10-03 14:38:00,13.296,13.432,13.296,13.318,350000.0
2007-10-03 14:39:00,13.358,13.358,13.285,13.332,500000.0
2007-10-03 14:40:00,13.397,13.422,13.28,13.422,400000.0
2007-10-03 14:41:00,13.423,13.423,13.358,13.402,350000.0
2007-10-03 14:42:00,13.392,13.398,13.268,13.335,500000.0
2007-10-03 14:43:00,13.416,13.416,13.318,13.384,350000.0
2007-10-03 14:44:00,13.4,13.441,13.309,13.365,400000.0
2007-10-03 14:45:00,13.418,13.42,13.298,13.298,350000.0
2007-10-03 14:46:00,13.397,13.427,13.288,13.427,450000.0
2007-10-03 14:47:00,13.334,13.46,13.334,13.407,550000.0
2007-10-03 14:48:00,13.375,13.375,13.294,13.294,400000.0
2007-10-03 14:49:00,13.283,13.379,13.233,13.331,500000.0
2007-10-03 14:50:00,13.259,13.392,13.259,13.392,450000.0
2007-10-03 14:51:00,13.267,13.39,13.262,13.285,400000.0
2007-10-03 14:52:00,13.369,13.411,13.272,13.383,400000.0
2007-10-03 14:53:00,13.379,13.416,13.292,13.416,450000.0
2007-10-03 14:54:00,13.403,13.418,13.306,13.306,550000.0
2007-10-03 14:55:00,13.299,13.432,13.295,13.336,450000.0
2007-10-03 14:56:00,13.296,13.396,13.296,13.33,450000.0
2007-10-03 14:57:00,13.368,13.424,13.314,13.314,400000.0
2007-10-03 14:58:00,13.373,13.413,13.281,13.281,400000.0
2007-10-03 14:59:00,13.426,13.434,13.353,13.424,350000.0
2007-10-03 15:00:00,13.323,13.417,13.275,13.417,350000.0
2007-10-03 15:01:00,13.285,13.42,13.284,13.34,400000.0
2007-10-03 15:02:00,13.408,13.408,13.301,13.301,350000.0
2007-10-03 15:03:00,13.34,13.424,13.329,13.329,500000.0
2007-10-03 15:04:00,13.335,13.349,13.281,13.281,350000.0
2007-10-03 15:05:00,13.345,13.388,13.248,13.388,450000.0
2007-10-03 15:06:00,13.39,13.39,13.269,13.293,500000.0
2007-10-03 15:07:00,13.401,13.414,13.309,13.334,500000.0
2007-10-03 15:08:00,13.39,13.425,13.334,13.366,350000.0
2007-10-03 15:09:00,13.388,13.434,13.311,13.311,400000.0
2007-10-03 15:10:00,13.347,13.449,13.334,13.36,450000.0
2007-10-03 15:11:00,13.403,13.407,13.249,13.328,550000.0
2007-10-03 15:12:00,13.355,13.457,13.321,13.376,450000.0
2007-10-03 15:13:00,13.387,13.387,13.321,13.376,350000.0
2007-10-03 15:14:00,13.299,13.401,13.266,13.359,500000.0
2007-10-03 15:15:00,13.318,13.404,13.293,13.39,400000.0
2007-10-03 15:16:00,13.302,13.429,13.302,13.358,500000.0
2007-10-03 15:17:00,13.352,13.404,13.304,13.306,400000.0
2007-10-03 15:18:00,13.4,13.4,13.271,13.365,450000.0
2007-10-03 15:19:00,13.402,13.402,13.26,13.336,450000.0
2007-10-03 15:20:00,13.362,13.408,13.264,13.381,450000.0
2007-10-03 15:21:00,13.318,13.371,13.278,13.278,450000.0
2007-10-03 15:22:00,13.379,13.416,13.236,13.325,550000.0
2007-10-03 15:23:00,13.38,13.435,13.293,13.431,350000.0
2007-10-03 15:24:00,13.379,13.458,13.301,13.409,500000.0
2007-10-03 15:25:00,13.301,13.408,13.301,13.396,350000.0
2007-10-03 15:26:00,13.277,13.383,13.277,13.341,350000.0
2007-10-03 15:27:00,13.346,13.369,13.288,13.346,400000.0
2007-10-03 15:28:00,13.385,13.398,13.33,13.383,350000.0
2007-10-03 15:29:00,13.381,13.402,13.282,13.377,500000.0
2007-10-03 15:30:00,13.393,13.399,13.308,13.399,450000.0
2007-10-03 15:31:00,13.266,13.367,13.266,13.367,550000.0
2007-10-03 15:32:00,13.387,13.402,13.266,13.37,550000.0
2007-10-03 15:33:00,13.342,13.388,13.265,13.371,450000.0
2007-10-03 15:34:00,13.334,13.413,13.281,13.404,500000.0
2007-10-03 15:35:00,13.372,13.381,13.264,13.357,600000.0
2007-10-03 15:36:00,13.27,13.407,13.27,13.365,400000.0
2007-10-03 15:37:00,13.301,13.39,13.241,13.248,450000.0
2007-10-03 15:38:00,13.389,13.408,13.308,13.315,400000.0
2007-10-03 15:39:00,13.344,13.463,13.278,13.346,500000.0
2007-10-03 15:40:00,13.283,13.376,13.249,13.316,450000.0
2007-10-03 15:41:00,13.3,13.372,13.29,13.363,450000.0
2007-10-03 15:42:00,13.392,13.392,13.329,13.359,400000.0
2007-10-03 15:43:00,13.31,13.372,13.249,13.372,400000.0
2007-10-03 15:44:00,13.279,13.382,13.239,13.3,400000.0
2007-10-03 15:45:00,13.373,13.388,13.225,13.353,400000.0
2007-10-03 15:46:00,13.363,13.377,13.229,13.294,550000.0
2007-10-03 15:47:00,13.281,13.376,13.242,13.242,350000.0
2007-10-03 15:48:00,13.41,13.422,13.305,13.316,500000.0
2007-10-03 15:49:00,13.352,13.426,13.322,13.396,400000.0
2007-10-03 15:50:00,13.357,13.412,13.313,13.317,350000.0
2007-10-03 15:51:00,13.43,13.43,13.289,13.41,450000.0
2007-10-03 15:52:00,13.336,13.407,13.305,13.315,350000.0
2007-10-03 15:53:00,13.445,13.445,13.375,13.421,350000.0
2007-10-03 15:54:00,13.356,13.432,13.302,13.397,350000.0
2007-10-03 15:55:00,13.428,13.428,13.306,13.404,400000.0
2007-10-03 15:56:00,13.388,13.43,13.307,13.34,1000000.0
2007-10-03 15:57:00,13.424,13.425,13.379,13.413,350000.0
2007-10-03 15:58:00,13.338,13.433,13.327,13.419,500000.0
2007-10-03 15:59:00,13.319,13.407,13.319,13.383,350000.0
2007-10-03 16:00:00,13.327,13.416,13.316,13.386,450000.0
2007-10-03 16:01:00,13.416,13.416,13.272,13.298,350000.0
2007-10-03 16:02:00,13.391,13.427,13.272,13.391,450000.0
2007-10-03 16:03:00,13.353,13.417,13.34,13.355,350000.0
2007-10-03 16:04:00,13.388,13.388,13.27,13.327,350000.0
2007-10-03 16:05:00,13.341,13.344,13.268,13.33,300000.0
2007-10-03 16:06:00,13.3,13.381,13.253,13.253,400000.0
2007-10-03 16:07:00,13.377,13.377,13.226,13.285,450000.0
2007-10-03 16:08:00,13.348,13.415,13.26,13.37,550000.0
2007-10-03 16:09:00,13.413,13.413,13.296,13.348,350000.0
2007-10-03 16:10:00,13.309,13.383,13.27,13.359,350000.0
2007-10-03 16:11:00,13.362,13.362,13.261,13.328,400000.0
2007-10-03 16:12:00,13.322,13.399,13.287,13.337,550000.0
2007-10-03 16:13:00,13.291,13.38,13.264,13.342,400000.0
2007-10-03 16:14:00,13.255,13.337,13.251,13.262,550000.0
2007-10-03 16:15:00,13.348,13.348,13.196,13.348,450000.0
2007-10-03 16:16:00,13.358,13.358,13.236,13.315,350000.0
2007-10-03 16:17:00,13.348,13.348,13.204,13.259,500000.0
2007-10-03 16:18:00,13.318,13.332,13.254,13.263,350000.0
2007-10-03 16:19:00,13.308,13.395,13.295,13.299,550000.0
2007-10-03 16:20:00,13.273,13.353,13.23,13.264,350000.0
2007-10-03 16:21:00,13.352,13.352,13.226,13.352,400000.0
2007-10-03 16:22:00,13.268,13.345,13.235,13.345,400000.0
2007-10-03 16:23:00,13.363,13.363,13.242,13.242,550000.0
2007-10-03 16:24:00,13.309,13.382,13.228,13.35,450000.0
2007-10-03 16:25:00,13.319,13.353,13.212,13.353,400000.0
2007-10-03 16:26:00,13.339,13.421,13.29,13.29,450000.0
2007-10-03 16:27:00,13.265,13.402,13.265,13.291,500000.0
2007-10-03 16:28:00,13.331,13.383,13.268,13.346,500000.0
2007-10-03 16:29:00,13.299,13.37,13.253,13.298,450000.0
2007-10-03 16:30:00,13.303,13.367,13.269,13.269,500000.0
2007-10-03 16:31:00,13.314,13.323,13.207,13.248,350000.0
2007-10-03 16:32:00,13.37,13.37,13.266,13.266,500000.0
2007-10-03 16:33:00,13.241,13.284,13.241,13.284,100000.0
2007-10-03 16:34:00,13.249,13.349,13.249,13.343,400000.0
2007-10-03 16:35:00,13.363,13.405,13.25,13.329,550000.0
2007-10-03 16:36:00,13.253,13.369,13.217,13.277,500000.0
2007-10-03 16:37:00,13.268,13.371,13.264,13.29,350000.0
2007-10-03 16:38:00,13.228,13.353,13.228,13.353,450000.0
2007-10-03 16:39:00,13.299,13.373,13.235,13.373,450000.0
2007-10-03 16:40:00,13.344,13.344,13.17,13.232,550000.0
2007-10-03 16:41:00,13.347,13.37,13.263,13.307,350000.0
2007-10-03 16:42:00,13.206,13.298,13.206,13.298,350000.0
2007-10-03 16:43:00,13.218,13.295,13.218,13.295,350000.0
2007-10-03 16:44:00,13.256,13.301,13.254,13.277,300000.0
2007-10-03 16:45:00,13.335,13.335,13.176,13.21,400000.0
2007-10-03 16:46:00,13.32,13.322,13.169,13.294,500000.0
2007-10-03 16:47:00,13.208,13.325,13.192,13.309,350000.0
2007-10-03 16:48:00,13.289,13.304,13.182,13.269,350000.0
2007-10-03 16:49:00,13.243,13.317,13.166,13.166,400000.0
2007-10-03 16:50:00,13.292,13.306,13.198,13.306,500000.0
2007-10-03 16:51:00,13.213,13.309,13.213,13.267,400000.0
2007-10-03 16:52:00,13.25,13.279,13.17,13.17,400000.0
2007-10-03 16:53:00,13.189,13.284,13.158,13.27,500000.0
2007-10-03 16:54:00,13.178,13.314,13.168,13.314,550000.0
2007-10-03 16:55:00,13.237,13.274,13.098,13.264,550000.0
2007-10-03 16:56:00,13.219,13.299,13.179,13.2,550000.0
2007-10-03 16:57:00,13.219,13.311,13.155,13.31,400000.0
2007-10-03 16:58:00,13.218,13.294,13.159,13.206,550000.0
2007-10-03 16:59:00,13.204,13.32,13.171,13.24,350000.0
2007-10-03 17:00:00,13.206,13.401,13.206,13.31,450000.0
2007-10-03 17:01:00,13.225,13.311,13.179,13.205,550000.0
2007-10-03 17:02:00,13.297,13.306,13.144,13.306,400000.0
2007-10-03 17:03:00,13.277,13.335,13.192,13.294,550000.0
2007-10-03 17:04:00,13.207,13.289,13.194,13.253,450000.0
2007-10-03 17:05:00,13.216,13.278,13.172,13.278,550000.0
2007-10-03 17:06:00,13.202,13.313,13.187,13.259,350000.0
2007-10-03 17:07:00,13.253,13.295,13.125,13.256,500000.0
2007-10-03 17:08:00,13.225,13.313,13.171,13.275,450000.0
2007-10-03 17:09:00,13.284,13.285,13.209,13.266,500000.0
2007-10-03 17:10:00,13.305,13.321,13.203,13.274,500000.0
2007-10-03 17:11:00,13.298,13.298,13.129,13.216,350000.0
2007-10-03 17:12:00,13.184,13.326,13.184,13.23,350000.0
2007-10-03 17:13:00,13.249,13.313,13.164,13.271,350000.0
2007-10-03 17:14:00,13.162,13.325,13.162,13.325,400000.0
2007-10-03 17:15:00,13.212,13.264,13.17,13.264,450000.0
2007-10-03 17:16:00,13.189,13.324,13.182,13.324,350000.0
2007-10-03 17:17:00,13.3,13.307,13.198,13.284,350000.0
2007-10-03 17:18:00,13.27,13.308,13.219,13.27,400000.0
2007-10-03 17:19:00,13.198,13.303,13.162,13.216,400000.0
2007-10-03 17:20:00,13.186,13.317,13.186,13.303,400000.0
2007-10-03 17:21:00,13.183,13.347,13.183,13.28,500000.0
2007-10-03 17:22:00,13.279,13.319,13.199,13.318,500000.0
2007-10-03 17:23:00,13.265,13.303,13.188,13.191,400000.0
2007-10-03 17:24:00,13.214,13.261,13.176,13.21,400000.0
2007-10-03 17:25:00,13.258,13.27,13.177,13.22,350000.0
2007-10-03 17:26:00,13.265,13.334,13.217,13.227,450000.0
2007-10-03 17:27:00,13.274,13.335,13.209,13.306,450000.0
2007-10-03 17:28:00,13.213,13.296,13.187,13.295,350000.0
2007-10-03 17:29:00,13.266,13.293,13.156,13.267,500000.0
2007-10-03 17:30:00,13.242,13.278,13.131,13.278,500000.0
2007-10-03 17:31:00,13.149,13.263,13.145,13.263,450000.0
2007-10-03 17:32:00,13.266,13.306,13.204,13.304,500000.0
2007-10-03 17:33:00,13.304,13.328,13.192,13.306,500000.0
2007-10-03 17:34:00,13.303,13.33,13.303,13.33,100000.0
2007-10-03 17:35:00,13.3,13.32,13.243,13.305,350000.0
2007-10-03 17:36:00,13.337,13.345,13.23,13.251,350000.0
2007-10-03 17:37:00,13.304,13.355,13.24,13.348,500000.0
2007-10-03 17:38:00,13.291,13.304,13.18,13.246,500000.0
2007-10-03 17:39:00,13.206,13.295,13.206,13.242,550000.0
2007-10-03 17:40:00,13.332,13.343,13.225,13.236,400000.0
2007-10-03 17:41:00,13.217,13.281,13.185,13.185,350000.0
2007-10-03 17:42:00,13.214,13.302,13.214,13.232,400000.0
2007-10-03 17:43:00,13.285,13.292,13.185,13.25,400000.0
2007-10-03 17:44:00,13.252,13.276,13.117,13.258,400000.0
2007-10-03 17:45:00,13.282,13.282,13.209,13.209,400000.0
2007-10-03 17:46:00,13.269,13.269,13.153,13.176,550000.0
2007-10-03 17:47:00,13.201,13.293,13.2,13.207,450000.0
2007-10-03 17:48:00,13.161,13.272,13.154,13.272,350000.0
2007-10-03 17:49:00,13.193,13.303,13.167,13.217,350000.0
2007-10-03 17:50:00,13.277,13.311,13.186,13.203,600000.0
2007-10-03 17:51:00,13.287,13.287,13.165,13.204,500000.0
2007-10-03 17:52:00,13.164,13.294,13.16,13.2,500000.0
2007-10-03 17:53:00,13.232,13.232,13.142,13.189,350000.0
2007-10-03 17:54:00,13.237,13.269,13.144,13.198,450000.0
2007-10-03 17:55:00,13.277,13.277,13.18,13.217,300000.0
2007-10-03 17:56:00,13.242,13.29,13.118,13.118,550000.0
2007-10-03 17:57:00,13.186,13.224,13.127,13.222,450000.0
2007-10-03 17:58:00,13.168,13.262,13.168,13.261,350000.0
2007-10-03 17:59:00,13.246,13.257,13.135,13.257,550000.0
2007-10-03 18:00:00,13.269,13.269,13.109,13.166,450000.0
2007-10-03 18:01:00,13.206,13.244,13.143,13.162,400000.0
2007-10-03 18:02:00,13.192,13.299,13.146,13.146,550000.0
2007-10-03 18:03:00,13.177,13.272,13.127,13.272,400000.0
2007-10-03 18:04:00,13.276,13.276,13.167,13.272,550000.0
2007-10-03 18:05:00,13.197,13.233,13.135,13.187,350000.0
2007-10-03 18:06:00,13.248,13.253,13.148,13.184,400000.0
2007-10-03 18:07:00,13.229,13.306,13.156,13.264,400000.0
2007-10-03 18:08:00,13.217,13.217,13.097,13.097,350000.0
2007-10-03 18:09:00,13.151,13.206,13.146,13.157,350000.0
2007-10-03 18:10:00,13.078,13.213,13.078,13.094,400000.0
2007-10-03 18:11:00,13.139,13.227,13.087,13.227,450000.0
2007-10-03 18:12:00,13.165,13.215,13.106,13.108,400000.0
2007-10-03 18:13:00,13.116,13.245,13.116,13.14,350000.0
2007-10-03 18:14:00,13.23,13.23,13.101,13.185,500000.0
2007-10-03 18:15:00,13.113,13.21,13.112,13.151,350000.0
2007-10-03 18:16:00,13.233,13.233,13.072,13.09,500000.0
2007-10-03 18:17:00,13.129,13.194,13.129,13.144,500000.0
2007-10-03 18:18:00,13.147,13.241,13.131,13.206,500000.0
2007-10-03 18:19:00,13.093,13.203,13.071,13.109,550000.0
2007-10-03 18:20:00,13.245,13.249,13.117,13.247,500000.0
2007-10-03 18:21:00,13.237,13.237,13.1,13.1,350000.0
2007-10-03 18:22:00,13.182,13.259,13.14,13.24,550000.0
2007-10-03 18:23:00,13.109,13.252,13.099,13.16,500000.0
2007-10-03 18:24:00,13.227,13.269,13.152,13.197,450000.0
2007-10-03 18:25:00,13.137,13.181,13.096,13.143,400000.0
2007-10-03 18:26:00,13.16,13.27,13.144,13.149,500000.0
2007-10-03 18:27:00,13.203,13.223,13.082,13.152,350000.0
2007-10-03 18:28:00,13.112,13.238,13.112,13.199,250000.0
2007-10-03 18:29:00,13.264,13.265,13.121,13.235,500000.0
2007-10-03 18:30:00,13.266,13.266,13.166,13.236,500000.0
2007-10-03 18:31:00,13.235,13.241,13.089,13.238,350000.0
2007-10-03 18:32:00,13.132,13.226,13.132,13.226,350000.0
2007-10-03 18:33:00,13.25,13.25,13.118,13.159,450000.0
2007-10-03 18:34:00,13.265,13.265,13.17,13.187,350000.0
2007-10-03 18:35:00,13.248,13.248,13.131,13.181,400000.0
2007-10-03 18:36:00,13.204,13.214,13.081,13.126,450000.0
2007-10-03 18:37:00,13.22,13.228,13.087,13.167,550000.0
2007-10-03 18:38:00,13.236,13.247,13.129,13.171,500000.0
2007-10-03 18:39:00,13.247,13.247,13.126,13.216,400000.0
2007-10-03 18:40:00,13.199,13.251,13.116,13.116,550000.0
2007-10-03 18:41:00,13.108,13.244,13.108,13.214,550000.0
2007-10-03 18:42:00,13.108,13.252,13.108,13.219,350000.0
2007-10-03 18:43:00,13.214,13.267,13.129,13.2,400000.0
2007-10-03 18:44:00,13.157,13.222,13.128,13.211,550000.0
2007-10-03 18:45:00,13.23,13.23,13.15,13.202,350000.0
2007-10-03 18:46:00,13.115,13.212,13.115,13.187,450000.0
2007-10-03 18:47:00,13.08,13.243,13.08,13.243,250000.0
2007-10-03 18:48:00,13.231,13.231,13.074,13.22,400000.0
2007-10-03 18:49:00,13.143,13.253,13.143,13.201,400000.0
2007-10-03 18:50:00,13.211,13.211,13.14,13.185,400000.0
2007-10-03 18:51:00,13.204,13.256,13.12,13.256,400000.0
2007-10-03 18:52:00,13.12,13.253,13.12,13.164,550000.0
2007-10-03 18:53:00,13.196,13.275,13.099,13.275,400000.0
2007-10-03 18:54:00,13.264,13.264,13.183,13.255,450000.0
2007-10-03 18:55:00,13.21,13.294,13.195,13.294,400000.0
2007-10-03 18:56:00,13.217,13.255,13.163,13.163,500000.0
2007-10-03 18:57:00,13.232,13.281,13.186,13.262,500000.0
2007-10-03 18:58:00,13.162,13.26,13.126,13.195,400000.0
2007-10-03 18:59:00,13.278,13.278,13.135,13.207,350000.0
2007-10-03 19:00:00,13.188,13.291,13.188,13.275,250000.0
2007-10-03 19:01:00,13.226,13.282,13.175,13.282,400000.0
2007-10-03 19:02:00,13.262,13.262,13.163,13.238,350000.0
2007-10-03 19:03:00,13.246,13.31,13.185,13.278,500000.0
2007-10-03 19:04:00,13.223,13.349,13.193,13.278,550000.0
2007-10-03 19:05:00,13.288,13.293,13.198,13.287,400000.0
2007-10-03 19:06:00,13.184,13.309,13.184,13.19,350000.0
2007-10-03 19:07:00,13.227,13.284,13.181,13.181,550000.0
2007-10-03 19:08:00,13.244,13.317,13.202,13.286,450000.0
2007-10-03 19:09:00,13.322,13.322,13.205,13.234,350000.0
2007-10-03 19:10:00,13.323,13.323,13.223,13.223,550000.0
2007-10-03 19:11:00,13.246,13.256,13.2,13.2,450000.0
2007-10-03 19:12:00,13.269,13.281,13.233,13.233,250000.0
2007-10-03 19:13:00,13.222,13.326,13.222,13.251,350000.0
2007-10-03 19:14:00,13.218,13.309,13.218,13.294,350000.0
2007-10-03 19:15:00,13.175,13.312,13.165,13.299,350000.0
2007-10-03 19:16:00,13.252,13.318,13.252,13.318,200000.0
2007-10-03 19:17:00,13.25,13.353,13.241,13.27,500000.0
2007-10-03 19:18:00,13.204,13.292,13.178,13.193,500000.0
2007-10-03 19:19:00,13.256,13.315,13.237,13.252,450000.0
2007-10-03 19:20:00,13.255,13.36,13.214,13.311,500000.0
2007-10-03 19:21:00,13.288,13.32,13.204,13.27,500000.0
2007-10-03 19:22:00,13.338,13.338,13.23,13.294,450000.0
2007-10-03 19:23:00,13.331,13.331,13.243,13.294,350000.0
2007-10-03 19:24:00,13.332,13.332,13.218,13.246,350000.0
2007-10-03 19:25:00,13.316,13.356,13.186,13.186,400000.0
2007-10-03 19:26:00,13.288,13.315,13.169,13.315,400000.0
2007-10-03 19:27:00,13.254,13.289,13.187,13.289,550000.0
2007-10-03 19:28:00,13.252,13.302,13.243,13.266,400000.0
2007-10-03 19:29:00,13.171,13.266,13.144,13.144,350000.0
2007-10-03 19:30:00,13.182,13.313,13.182,13.313,350000.0
2007-10-03 19:31:00,13.2,13.305,13.16,13.16,500000.0
2007-10-03 19:32:00,13.243,13.294,13.192,13.251,550000.0
2007-10-03 19:33:00,13.31,13.31,13.157,13.157,400000.0
2007-10-03 19:34:00,13.234,13.293,13.18,13.267,550000.0
2007-10-03 19:35:00,13.325,13.325,13.178,13.242,400000.0
2007-10-03 19:36:00,13.328,13.342,13.224,13.321,350000.0
2007-10-03 19:37:00,13.311,13.313,13.19,13.224,450000.0
2007-10-03 19:38:00,13.159,13.307,13.157,13.25,500000.0
2007-10-03 19:39:00,13.318,13.339,13.239,13.278,350000.0
2007-10-03 19:40:00,13.186,13.279,13.163,13.188,400000.0
2007-10-03 19:41:00,13.246,13.322,13.174,13.305,550000.0
2007-10-03 19:42:00,13.203,13.301,13.172,13.267,350000.0
2007-10-03 19:43:00,13.225,13.347,13.174,13.174,500000.0
2007-10-03 19:44:00,13.28,13.314,13.237,13.268,500000.0
2007-10-03 19:45:00,13.242,13.354,13.21,13.25,400000.0
2007-10-03 19:46:00,13.274,13.348,13.237,13.325,350000.0
2007-10-03 19:47:00,13.163,13.292,13.131,13.268,500000.0
2007-10-03 19:48:00,13.232,13.35,13.232,13.305,400000.0
2007-10-03 19:49:00,13.289,13.31,13.198,13.292,400000.0
2007-10-03 19:50:00,13.225,13.305,13.178,13.215,550000.0
2007-10-03 19:51:00,13.27,13.296,13.18,13.271,350000.0
2007-10-03 19:52:00,13.253,13.253,13.182,13.182,100000.0
2007-10-03 19:53:00,13.302,13.32,13.171,13.282,400000.0
2007-10-03 19:54:00,13.229,13.282,13.194,13.237,400000.0
2007-10-03 19:55:00,13.305,13.312,13.176,13.273,450000.0
2007-10-03 19:56:00,13.263,13.263,13.193,13.193,300000.0
2007-10-03 19:57:00,13.235,13.316,13.171,13.316,300000.0
2007-10-03 19:58:00,13.162,13.291,13.162,13.199,350000.0
2007-10-03 19:59:00,13.295,13.295,13.159,13.286,550000.0
2007-10-03 20:00:00,13.252,13.312,13.153,13.188,700000.0
2007-10-03 20:01:00,13.313,13.313,13.157,13.26,400000.0
2007-10-03 20:03:00,13.169,13.281,13.163,13.192,250000.0
2007-10-03 20:04:00,13.253,13.266,13.182,13.261,350000.0
2007-10-03 20:05:00,13.248,13.299,13.248,13.299,100000.0
2007-10-03 20:06:00,13.269,13.269,13.129,13.164,350000.0
2007-10-03 20:07:00,13.219,13.32,13.219,13.279,150000.0
2007-10-03 20:08:00,13.168,13.304,13.168,13.304,350000.0
2007-10-03 20:09:00,13.216,13.321,13.191,13.223,700000.0
2007-10-03 20:10:00,13.316,13.316,13.22,13.255,500000.0
2007-10-03 20:11:00,13.251,13.302,13.183,13.22,450000.0
2007-10-03 20:12:00,13.257,13.325,13.201,13.201,400000.0
2007-10-03 20:13:00,13.178,13.241,13.171,13.218,350000.0
2007-10-03 20:14:00,13.281,13.281,13.17,13.171,300000.0
2007-10-03 20:15:00,13.24,13.283,13.224,13.283,350000.0
2007-10-03 20:16:00,13.291,13.291,13.151,13.158,300000.0
2007-10-03 20:17:00,13.227,13.275,13.227,13.275,100000.0
2007-10-03 20:19:00,13.238,13.276,13.138,13.246,500000.0
2007-10-03 20:20:00,13.243,13.262,13.119,13.119,400000.0
2007-10-03 20:21:00,13.189,13.267,13.138,13.267,300000.0
2007-10-03 20:22:00,13.168,13.168,13.147,13.147,100000.0
2007-10-03 20:23:00,13.258,13.258,13.258,13.258,50000.0
2007-10-03 20:24:00,13.237,13.268,13.138,13.158,300000.0
2007-10-03 20:25:00,13.138,13.229,13.138,13.229,150000.0
2007-10-03 20:26:00,13.161,13.269,13.13,13.269,350000.0
2007-10-03 20:27:00,13.187,13.28,13.137,13.274,400000.0
2007-10-03 20:28:00,13.177,13.294,13.161,13.247,300000.0
2007-10-03 20:29:00,13.29,13.303,13.233,13.233,300000.0
2007-10-03 20:30:00,13.157,13.275,13.157,13.272,400000.0
2007-10-03 20:31:00,13.302,13.351,13.194,13.223,400000.0
2007-10-03 20:32:00,13.283,13.283,13.143,13.176,150000.0
2007-10-03 20:33:00,13.219,13.283,13.219,13.283,200000.0
2007-10-03 20:34:00,13.258,13.275,13.168,13.238,450000.0
2007-10-03 20:35:00,13.313,13.33,13.216,13.266,400000.0
2007-10-03 20:36:00,13.182,13.272,13.18,13.18,150000.0
2007-10-03 20:37:00,13.256,13.256,13.133,13.243,250000.0
2007-10-03 20:38:00,13.263,13.268,13.166,13.24,400000.0
2007-10-03 20:39:00,13.268,13.268,13.139,13.139,400000.0
2007-10-03 20:40:00,13.248,13.301,13.163,13.249,400000.0
2007-10-03 20:41:00,13.231,13.256,13.166,13.167,300000.0
2007-10-03 20:42:00,13.243,13.243,13.166,13.166,150000.0
2007-10-03 20:43:00,13.271,13.271,13.13,13.13,350000.0
2007-10-03 20:44:00,13.231,13.291,13.231,13.291,150000.0
2007-10-03 20:45:00,13.183,13.278,13.144,13.224,250000.0
2007-10-03 20:46:00,13.253,13.271,13.175,13.267,350000.0
2007-10-03 20:47:00,13.261,13.261,13.138,13.235,300000.0
2007-10-03 20:48:00,13.282,13.307,13.173,13.173,300000.0
2007-10-03 20:49:00,13.214,13.258,13.167,13.241,350000.0
2007-10-03 20:50:00,13.208,13.259,13.175,13.219,400000.0
2007-10-03 20:51:00,13.22,13.321,13.195,13.195,400000.0
2007-10-03 20:52:00,13.257,13.312,13.17,13.312,250000.0
2007-10-03 20:53:00,13.178,13.349,13.178,13.302,450000.0
2007-10-03 20:55:00,13.178,13.302,13.164,13.164,350000.0
2007-10-03 20:56:00,13.285,13.285,13.285,13.285,50000.0
2007-10-03 20:57:00,13.285,13.288,13.238,13.285,350000.0
2007-10-03 20:58:00,13.309,13.315,13.175,13.279,300000.0
2007-10-03 20:59:00,13.276,13.315,13.178,13.305,450000.0
2007-10-03 21:00:00,13.281,13.311,13.199,13.311,350000.0
2007-10-03 21:01:00,13.243,13.244,13.202,13.202,200000.0
2007-10-03 21:02:00,13.29,13.3,13.186,13.186,350000.0
2007-10-03 21:03:00,13.148,13.28,13.148,13.214,300000.0
2007-10-03 21:05:00,13.211,13.284,13.163,13.163,250000.0
2007-10-03 21:08:00,13.186,13.3,13.166,13.216,350000.0
2007-10-03 21:09:00,13.212,13.331,13.207,13.312,400000.0
2007-10-03 21:10:00,13.255,13.283,13.197,13.202,350000.0
2007-10-03 21:14:00,13.241,13.341,13.191,13.229,550000.0
2007-10-03 21:15:00,13.209,13.209,13.193,13.193,100000.0
2007-10-03 21:16:00,13.302,13.302,13.226,13.276,450000.0
2007-10-03 21:17:00,13.214,13.218,13.14,13.218,150000.0
2007-10-03 21:18:00,13.283,13.313,13.22,13.266,400000.0
2007-10-03 21:19:00,13.302,13.302,13.158,13.158,550000.0
2007-10-03 21:20:00,13.232,13.265,13.12,13.265,650000.0
2007-10-03 21:21:00,13.292,13.292,13.191,13.231,250000.0
2007-10-03 21:30:00,13.249,13.28,13.143,13.255,200000.0
2007-10-03 21:31:00,13.277,13.306,13.181,13.222,300000.0
2007-10-03 21:38:00,13.297,13.306,13.164,13.306,300000.0
2007-10-03 21:40:00,13.191,13.275,13.149,13.187,400000.0
2007-10-03 21:41:00,13.286,13.286,13.209,13.209,100000.0
2007-10-03 21:42:00,13.213,13.301,13.185,13.185,300000.0
2007-10-03 21:44:00,13.272,13.272,13.152,13.232,450000.0
2007-10-03 21:50:00,13.164,13.214,13.164,13.214,100000.0
2007-10-03 21:51:00,13.173,13.263,13.156,13.191,650000.0
2007-10-03 21:52:00,13.203,13.232,13.155,13.232,200000.0
2007-10-03 21:53:00,13.223,13.225,13.223,13.225,100000.0
2007-10-03 21:56:00,13.162,13.271,13.078,13.271,500000.0
2007-10-03 21:58:00,13.167,13.178,13.167,13.178,100000.0
2007-10-03 21:59:00,13.18,13.289,13.172,13.252,850000.0
2007-10-03 22:00:00,13.278,13.278,13.163,13.163,100000.0
2007-10-03 22:01:00,13.27,13.27,13.156,13.156,100000.0
2007-10-03 22:02:00,13.269,13.269,13.13,13.184,400000.0
2007-10-03 22:05:00,13.125,13.278,13.125,13.24,500000.0
2007-10-03 22:07:00,13.196,13.28,13.157,13.239,400000.0
2007-10-03 22:08:00,13.184,13.292,13.184,13.251,400000.0
2007-10-03 22:10:00,13.183,13.205,13.133,13.188,300000.0
2007-10-03 22:12:00,13.203,13.266,13.203,13.266,150000.0
2007-10-03 22:13:00,13.147,13.184,13.147,13.173,150000.0
2007-10-03 22:14:00,13.253,13.253,13.128,13.239,250000.0
2007-10-03 22:20:00,13.239,13.239,13.133,13.205,450000.0
2007-10-03 22:25:00,13.259,13.267,13.163,13.231,450000.0
2007-10-03 22:27:00,13.289,13.289,13.242,13.257,200000.0
2007-10-03 22:28:00,13.147,13.275,13.127,13.275,350000.0
2007-10-03 22:30:00,13.239,13.239,13.133,13.205,450000.0
2007-10-03 22:33:00,13.241,13.241,13.126,13.201,450000.0
2007-10-03 22:35:00,13.252,13.257,13.149,13.219,450000.0
2007-10-03 22:36:00,13.201,13.214,13.2,13.21,200000.0
2007-10-03 22:40:00,13.29,13.331,13.155,13.3,550000.0
2007-10-03 22:41:00,13.299,13.318,13.185,13.199,300000.0
2007-10-03 22:42:00,13.179,13.275,13.142,13.264,500000.0
2007-10-03 22:43:00,13.17,13.28,13.17,13.28,150000.0
2007-10-03 22:44:00,13.265,13.265,13.11,13.226,250000.0
2007-10-03 22:50:00,13.229,13.229,13.123,13.195,450000.0
2007-10-03 22:54:00,13.2,13.273,13.136,13.136,300000.0
2007-10-03 22:55:00,13.178,13.206,13.178,13.206,100000.0
2007-10-03 22:58:00,13.177,13.177,13.154,13.154,100000.0
2007-10-03 22:59:00,13.188,13.29,13.188,13.257,200000.0
2007-10-03 23:00:00,13.192,13.307,13.164,13.278,200000.0
2007-10-03 23:07:00,13.231,13.231,13.114,13.192,450000.0
2007-10-03 23:09:00,13.29,13.29,13.188,13.188,100000.0
2007-10-03 23:10:00,13.17,13.17,13.17,13.17,50000.0
2007-10-03 23:15:00,13.249,13.249,13.143,13.215,450000.0
2007-10-03 23:20:00,13.239,13.239,13.133,13.205,450000.0
2007-10-03 23:28:00,13.209,13.292,13.198,13.289,250000.0
2007-10-03 23:29:00,13.263,13.298,13.221,13.221,300000.0
2007-10-03 23:30:00,13.26,13.26,13.153,13.153,350000.0
2007-10-03 23:33:00,13.177,13.269,13.177,13.224,250000.0
2007-10-03 23:40:00,13.135,13.27,13.135,13.191,450000.0
2007-10-03 23:45:00,13.208,13.274,13.208,13.27,200000.0
2007-10-03 23:48:00,13.236,13.261,13.215,13.261,200000.0
2007-10-03 23:50:00,13.166,13.274,13.153,13.272,550000.0
2007-10-03 23:52:00,13.246,13.256,13.15,13.218,450000.0
2007-10-04 00:00:00,13.298,13.298,13.162,13.292,300000.0
2007-10-04 00:01:00,13.249,13.273,13.13,13.22,550000.0
2007-10-04 00:02:00,13.244,13.244,13.234,13.234,100000.0
2007-10-04 00:03:00,13.287,13.3,13.225,13.285,250000.0
2007-10-04 00:04:00,13.276,13.276,13.174,13.174,300000.0
2007-10-04 00:05:00,13.257,13.257,13.213,13.213,100000.0
2007-10-04 00:06:00,13.164,13.254,13.164,13.188,150000.0
2007-10-04 00:09:00,13.156,13.288,13.156,13.252,300000.0
2007-10-04 00:10:00,13.249,13.249,13.143,13.215,450000.0
2007-10-04 00:15:00,13.249,13.249,13.143,13.215,450000.0
2007-10-04 00:18:00,13.228,13.228,13.228,13.228,100000.0
2007-10-04 00:19:00,13.233,13.233,13.217,13.217,150000.0
2007-10-04 00:20:00,13.249,13.249,13.143,13.215,450000.0
2007-10-04 00:22:00,13.143,13.246,13.143,13.246,150000.0
2007-10-04 00:28:00,13.262,13.292,13.262,13.292,150000.0
2007-10-04 00:29:00,13.299,13.299,13.158,13.158,100000.0
2007-10-04 00:30:00,13.249,13.249,13.143,13.215,550000.0
2007-10-04 00:31:00,13.215,13.248,13.173,13.248,150000.0
2007-10-04 00:40:00,13.213,13.294,13.209,13.217,350000.0
2007-10-04 00:44:00,13.259,13.259,13.153,13.225,450000.0
2007-10-04 00:47:00,13.268,13.291,13.177,13.248,450000.0
2007-10-04 00:50:00,13.259,13.259,13.153,13.225,450000.0
2007-10-04 00:51:00,13.254,13.254,13.16,13.16,150000.0
2007-10-04 00:54:00,13.279,13.279,13.173,13.245,450000.0
2007-10-04 00:55:00,13.191,13.252,13.191,13.252,100000.0
2007-10-04 00:57:00,13.257,13.287,13.257,13.275,150000.0
2007-10-04 00:59:00,13.302,13.302,13.162,13.269,250000.0
2007-10-04 01:00:00,13.245,13.245,13.152,13.157,300000.0
2007-10-04 01:01:00,13.203,13.292,13.132,13.132,400000.0
2007-10-04 01:02:00,13.278,13.289,13.159,13.227,300000.0
2007-10-04 01:06:00,13.198,13.198,13.182,13.182,100000.0
2007-10-04 01:07:00,13.236,13.278,13.177,13.271,500000.0
2007-10-04 01:08:00,13.207,13.302,13.187,13.225,550000.0
2007-10-04 01:09:00,13.296,13.296,13.247,13.247,100000.0
2007-10-04 01:10:00,13.287,13.314,13.208,13.231,450000.0
2007-10-04 01:12:00,13.272,13.272,13.166,13.238,450000.0
2007-10-04 01:16:00,13.27,13.288,13.177,13.246,450000.0
2007-10-04 01:20:00,13.283,13.283,13.194,13.194,300000.0
2007-10-04 01:24:00,13.272,13.272,13.166,13.238,450000.0
2007-10-04 01:28:00,13.297,13.297,13.297,13.297,50000.0
2007-10-04 01:29:00,13.307,13.307,13.198,13.267,400000.0
2007-10-04 01:30:00,13.28,13.327,13.195,13.236,550000.0
2007-10-04 01:33:00,13.306,13.306,13.306,13.306,50000.0
2007-10-04 01:34:00,13.221,13.299,13.166,13.299,150000.0
2007-10-04 01:35:00,13.198,13.307,13.171,13.279,600000.0
2007-10-04 01:36:00,13.224,13.224,13.21,13.21,100000.0
2007-10-04 01:40:00,13.309,13.309,13.173,13.309,450000.0
2007-10-04 01:43:00,13.278,13.293,13.184,13.248,450000.0
2007-10-04 01:46:00,13.222,13.283,13.219,13.283,150000.0
2007-10-04 01:48:00,13.262,13.307,13.187,13.294,550000.0
2007-10-04 01:50:00,13.269,13.269,13.163,13.235,450000.0
2007-10-04 01:53:00,13.27,13.27,13.152,13.233,450000.0
2007-10-04 01:55:00,13.279,13.279,13.173,13.245,450000.0
2007-10-04 01:58:00,13.16,13.262,13.16,13.262,150000.0
2007-10-04 01:59:00,13.17,13.281,13.125,13.188,350000.0
2007-10-04 02:00:00,13.249,13.249,13.143,13.215,450000.0
2007-10-04 02:01:00,13.219,13.219,13.219,13.219,50000.0
2007-10-04 02:03:00,13.267,13.282,13.171,13.24,450000.0
2007-10-04 02:06:00,13.197,13.197,13.197,13.197,50000.0
2007-10-04 02:07:00,13.183,13.241,13.183,13.241,350000.0
2007-10-04 02:10:00,13.244,13.278,13.208,13.259,350000.0
2007-10-04 02:12:00,13.236,13.292,13.157,13.292,300000.0
2007-10-04 02:13:00,13.248,13.264,13.2,13.254,350000.0
2007-10-04 02:16:00,13.239,13.309,13.2,13.255,450000.0
2007-10-04 02:19:00,13.303,13.311,13.19,13.192,650000.0
2007-10-04 02:20:00,13.278,13.353,13.204,13.204,300000.0
2007-10-04 02:25:00,13.269,13.276,13.223,13.223,250000.0
2007-10-04 02:26:00,13.29,13.297,13.26,13.26,150000.0
2007-10-04 02:27:00,13.287,13.287,13.241,13.241,100000.0
2007-10-04 02:30:00,13.159,13.284,13.158,13.186,450000.0
2007-10-04 02:35:00,13.203,13.203,13.125,13.149,200000.0
2007-10-04 02:36:00,13.253,13.286,13.167,13.167,400000.0
2007-10-04 02:37:00,13.228,13.242,13.143,13.242,400000.0
2007-10-04 02:39:00,13.201,13.274,13.16,13.16,400000.0
2007-10-04 02:40:00,13.25,13.25,13.131,13.204,550000.0
2007-10-04 02:43:00,13.246,13.258,13.152,13.218,450000.0
2007-10-04 02:44:00,13.194,13.194,13.158,13.158,100000.0
2007-10-04 02:45:00,13.167,13.201,13.167,13.201,100000.0
2007-10-04 02:46:00,13.143,13.249,13.143,13.249,100000.0
2007-10-04 02:50:00,13.244,13.294,13.243,13.261,400000.0
2007-10-04 02:54:00,13.197,13.271,13.197,13.27,600000.0
2007-10-04 02:55:00,13.151,13.265,13.151,13.265,100000.0
2007-10-04 02:56:00,13.278,13.278,13.152,13.268,350000.0
2007-10-04 02:57:00,13.272,13.272,13.14,13.258,250000.0
2007-10-04 03:00:00,13.259,13.289,13.153,13.276,550000.0
2007-10-04 03:01:00,13.249,13.3,13.186,13.261,550000.0
2007-10-04 03:02:00,13.259,13.259,13.239,13.239,100000.0
2007-10-04 03:10:00,13.259,13.259,13.153,13.225,450000.0
2007-10-04 03:11:00,13.165,13.234,13.165,13.234,100000.0
2007-10-04 03:12:00,13.174,13.174,13.174,13.174,50000.0
2007-10-04 03:14:00,13.258,13.258,13.17,13.17,150000.0
2007-10-04 03:15:00,13.159,13.275,13.119,13.138,500000.0
2007-10-04 03:16:00,13.252,13.252,13.163,13.163,150000.0
2007-10-04 03:19:00,13.189,13.298,13.149,13.27,800000.0
2007-10-04 03:20:00,13.236,13.236,13.16,13.192,150000.0
2007-10-04 03:21:00,13.133,13.266,13.133,13.266,150000.0
2007-10-04 03:24:00,13.235,13.238,13.137,13.206,450000.0
2007-10-04 03:25:00,13.227,13.227,13.227,13.227,50000.0
2007-10-04 03:28:00,13.19,13.238,13.169,13.169,250000.0
2007-10-04 03:29:00,13.175,13.291,13.163,13.163,550000.0
2007-10-04 03:30:00,13.268,13.268,13.134,13.265,350000.0
2007-10-04 03:32:00,13.193,13.193,13.161,13.161,150000.0
2007-10-04 03:37:00,13.215,13.215,13.099,13.172,450000.0
2007-10-04 03:40:00,13.146,13.236,13.144,13.144,150000.0
2007-10-04 03:42:00,13.134,13.219,13.126,13.219,250000.0
2007-10-04 03:43:00,13.212,13.212,13.101,13.198,350000.0
2007-10-04 03:44:00,13.236,13.244,13.125,13.216,500000.0
2007-10-04 03:46:00,13.194,13.229,13.128,13.128,250000.0
2007-10-04 03:47:00,13.088,13.213,13.088,13.213,300000.0
2007-10-04 03:48:00,13.216,13.216,13.161,13.161,100000.0
2007-10-04 03:49:00,13.139,13.31,13.139,13.262,600000.0
2007-10-04 03:50:00,13.183,13.186,13.16,13.186,350000.0
2007-10-04 03:52:00,13.198,13.198,13.116,13.142,250000.0
2007-10-04 03:53:00,13.206,13.216,13.11,13.18,450000.0
2007-10-04 03:54:00,13.15,13.205,13.139,13.15,250000.0
2007-10-04 03:55:00,13.142,13.227,13.142,13.185,200000.0
2007-10-04 03:56:00,13.2,13.217,13.108,13.172,550000.0
2007-10-04 03:59:00,13.23,13.23,13.065,13.096,400000.0
2007-10-04 04:00:00,13.194,13.194,13.194,13.194,50000.0
2007-10-04 04:01:00,13.192,13.235,13.122,13.235,350000.0
2007-10-04 04:02:00,13.196,13.198,13.106,13.17,400000.0
2007-10-04 04:03:00,13.11,13.151,13.11,13.151,100000.0
2007-10-04 04:05:00,13.195,13.195,13.076,13.152,450000.0
2007-10-04 04:06:00,13.189,13.202,13.189,13.202,100000.0
2007-10-04 04:09:00,13.155,13.215,13.128,13.136,350000.0
2007-10-04 04:10:00,13.141,13.141,13.136,13.136,100000.0
2007-10-04 04:13:00,13.149,13.149,13.144,13.144,100000.0
2007-10-04 04:14:00,13.207,13.244,13.118,13.242,300000.0
2007-10-04 04:15:00,13.207,13.247,13.15,13.247,250000.0
2007-10-04 04:20:00,13.209,13.209,13.103,13.175,450000.0
2007-10-04 04:22:00,13.226,13.235,13.13,13.199,450000.0
2007-10-04 04:26:00,13.217,13.234,13.12,13.184,450000.0
2007-10-04 04:30:00,13.209,13.209,13.103,13.175,450000.0
2007-10-04 04:38:00,13.195,13.195,13.078,13.15,450000.0
2007-10-04 04:40:00,13.189,13.189,13.083,13.155,450000.0
2007-10-04 04:41:00,13.197,13.197,13.112,13.112,100000.0
2007-10-04 04:45:00,13.184,13.184,13.064,13.142,450000.0
2007-10-04 04:46:00,13.229,13.229,13.197,13.197,100000.0
2007-10-04 04:47:00,13.104,13.104,13.104,13.104,50000.0
2007-10-04 04:48:00,13.178,13.185,13.137,13.185,250000.0
2007-10-04 04:49:00,13.215,13.217,13.098,13.215,350000.0
2007-10-04 04:50:00,13.145,13.197,13.089,13.159,350000.0
2007-10-04 04:51:00,13.135,13.154,13.063,13.151,350000.0
2007-10-04 04:52:00,13.174,13.174,13.174,13.174,100000.0
2007-10-04 04:56:00,13.124,13.236,13.1,13.201,500000.0
2007-10-04 04:57:00,13.109,13.231,13.088,13.119,400000.0
2007-10-04 04:58:00,13.222,13.222,13.219,13.219,100000.0
2007-10-04 04:59:00,13.12,13.222,13.12,13.129,350000.0
2007-10-04 05:00:00,13.099,13.147,13.082,13.147,250000.0
2007-10-04 05:03:00,13.117,13.21,13.117,13.21,400000.0
2007-10-04 05:04:00,13.154,13.154,13.154,13.154,50000.0
2007-10-04 05:07:00,13.182,13.182,13.076,13.148,450000.0
2007-10-04 05:09:00,13.075,13.111,13.075,13.111,100000.0
2007-10-04 05:10:00,13.162,13.164,13.052,13.125,450000.0
2007-10-04 05:14:00,13.077,13.16,13.077,13.112,250000.0
2007-10-04 05:15:00,13.107,13.2,13.067,13.189,550000.0
2007-10-04 05:18:00,13.151,13.208,13.062,13.062,400000.0
2007-10-04 05:20:00,13.199,13.202,13.063,13.169,350000.0
2007-10-04 05:21:00,13.082,13.197,13.082,13.197,100000.0
2007-10-04 05:23:00,13.162,13.162,13.042,13.122,450000.0
2007-10-04 05:24:00,13.063,13.063,13.063,13.063,50000.0
2007-10-04 05:30:00,13.169,13.169,13.063,13.135,450000.0
2007-10-04 05:33:00,13.174,13.179,13.075,13.14,450000.0
2007-10-04 05:35:00,13.121,13.212,13.088,13.088,300000.0
2007-10-04 05:36:00,13.119,13.173,13.119,13.173,100000.0
2007-10-04 05:37:00,13.078,13.116,13.078,13.116,200000.0
2007-10-04 05:40:00,13.095,13.202,13.095,13.126,550000.0
2007-10-04 05:41:00,13.171,13.171,13.066,13.066,150000.0
2007-10-04 05:42:00,13.106,13.106,13.071,13.071,100000.0
2007-10-04 05:44:00,13.13,13.13,13.025,13.085,300000.0
2007-10-04 05:45:00,13.079,13.079,13.023,13.058,150000.0
2007-10-04 05:46:00,13.057,13.202,13.057,13.136,300000.0
2007-10-04 05:47:00,13.136,13.136,13.008,13.045,300000.0
2007-10-04 05:48:00,13.105,13.105,13.032,13.068,200000.0
2007-10-04 05:49:00,13.013,13.146,13.013,13.146,100000.0
2007-10-04 05:50:00,13.098,13.098,13.001,13.001,250000.0
2007-10-04 05:51:00,13.124,13.166,13.027,13.163,500000.0
2007-10-04 05:52:00,13.07,13.181,13.025,13.147,400000.0
2007-10-04 05:53:00,13.061,13.147,13.041,13.115,450000.0
2007-10-04 05:54:00,13.095,13.15,13.048,13.105,550000.0
2007-10-04 05:55:00,13.16,13.16,13.087,13.157,350000.0
2007-10-04 05:56:00,13.051,13.201,13.051,13.155,250000.0
2007-10-04 05:57:00,13.112,13.144,13.051,13.051,400000.0
2007-10-04 05:58:00,13.102,13.109,13.027,13.106,400000.0
2007-10-04 05:59:00,13.115,13.146,13.045,13.045,200000.0
2007-10-04 06:00:00,13.148,13.148,13.002,13.002,400000.0
2007-10-04 06:01:00,13.044,13.106,13.003,13.106,350000.0
2007-10-04 06:02:00,13.095,13.095,13.002,13.026,300000.0
2007-10-04 06:03:00,13.117,13.117,12.989,13.111,400000.0
2007-10-04 06:04:00,13.099,13.134,12.988,12.988,550000.0
2007-10-04 06:05:00,13.08,13.127,13.009,13.027,250000.0
2007-10-04 06:06:00,13.046,13.133,12.996,13.059,650000.0
2007-10-04 06:07:00,12.967,13.109,12.921,13.109,450000.0
2007-10-04 06:08:00,13.076,13.076,13.076,13.076,50000.0
2007-10-04 06:09:00,13.106,13.106,12.947,12.987,300000.0
2007-10-04 06:10:00,13.038,13.119,12.97,13.108,550000.0
2007-10-04 06:11:00,13.03,13.111,13.03,13.111,100000.0
2007-10-04 06:12:00,13.127,13.136,13.0,13.091,350000.0
2007-10-04 06:13:00,13.007,13.157,13.007,13.076,350000.0
2007-10-04 06:14:00,13.103,13.114,12.994,13.114,600000.0
2007-10-04 06:15:00,13.004,13.156,13.004,13.127,350000.0
2007-10-04 06:16:00,13.068,13.068,13.055,13.055,100000.0
2007-10-04 06:17:00,13.05,13.096,13.013,13.017,400000.0
2007-10-04 06:18:00,13.064,13.077,12.926,12.942,300000.0
2007-10-04 06:19:00,13.063,13.087,12.962,12.962,300000.0
2007-10-04 06:20:00,13.0,13.122,13.0,13.069,300000.0
2007-10-04 06:21:00,13.116,13.116,13.016,13.086,300000.0
2007-10-04 06:22:00,13.103,13.103,12.955,12.96,400000.0
2007-10-04 06:23:00,13.123,13.123,13.019,13.019,200000.0
2007-10-04 06:24:00,13.093,13.093,13.007,13.083,400000.0
2007-10-04 06:25:00,13.098,13.116,13.03,13.116,150000.0
2007-10-04 06:26:00,13.14,13.183,13.05,13.05,400000.0
2007-10-04 06:27:00,13.108,13.11,12.979,13.11,250000.0
2007-10-04 06:28:00,13.011,13.081,12.967,13.017,300000.0
2007-10-04 06:29:00,12.968,13.089,12.958,13.036,400000.0
2007-10-04 06:30:00,13.007,13.101,12.98,13.029,600000.0
2007-10-04 06:31:00,13.001,13.098,13.001,13.048,400000.0
2007-10-04 06:32:00,13.021,13.193,13.019,13.064,450000.0
2007-10-04 06:33:00,13.069,13.069,12.983,12.983,100000.0
2007-10-04 06:34:00,13.061,13.139,12.98,13.139,350000.0
2007-10-04 06:35:00,13.045,13.119,12.999,13.094,350000.0
2007-10-04 06:36:00,13.15,13.15,12.982,12.982,450000.0
2007-10-04 06:37:00,13.05,13.083,12.998,13.05,300000.0
2007-10-04 06:38:00,13.163,13.163,13.077,13.09,600000.0
2007-10-04 06:39:00,13.045,13.149,13.009,13.011,450000.0
2007-10-04 06:40:00,13.09,13.131,13.042,13.042,200000.0
2007-10-04 06:41:00,13.05,13.174,13.047,13.105,200000.0
2007-10-04 06:42:00,13.148,13.148,13.029,13.085,350000.0
2007-10-04 06:43:00,13.151,13.151,13.068,13.099,250000.0
2007-10-04 06:44:00,13.136,13.148,13.136,13.148,100000.0
2007-10-04 06:45:00,13.074,13.172,13.074,13.172,400000.0
2007-10-04 06:46:00,13.154,13.178,13.027,13.161,400000.0
2007-10-04 06:47:00,13.078,13.141,13.023,13.033,300000.0
2007-10-04 06:48:00,13.045,13.131,13.022,13.036,300000.0
2007-10-04 06:49:00,13.013,13.099,13.013,13.017,200000.0
2007-10-04 06:50:00,13.044,13.161,13.044,13.138,300000.0
2007-10-04 06:51:00,13.141,13.141,13.065,13.129,150000.0
2007-10-04 06:52:00,13.158,13.184,13.025,13.117,300000.0
2007-10-04 06:53:00,13.113,13.113,13.018,13.113,150000.0
2007-10-04 06:54:00,13.07,13.152,13.07,13.152,100000.0
2007-10-04 06:55:00,13.116,13.152,13.013,13.124,450000.0
2007-10-04 06:56:00,13.165,13.165,13.002,13.081,350000.0
2007-10-04 06:57:00,13.063,13.121,13.04,13.089,400000.0
2007-10-04 06:58:00,13.17,13.17,13.043,13.043,500000.0
2007-10-04 06:59:00,13.081,13.174,13.056,13.112,400000.0
2007-10-04 07:00:00,13.081,13.176,13.077,13.093,500000.0
2007-10-04 07:01:00,13.086,13.223,13.072,13.072,400000.0
2007-10-04 07:02:00,13.098,13.16,13.051,13.063,300000.0
2007-10-04 07:03:00,13.064,13.189,13.064,13.176,300000.0
2007-10-04 07:04:00,13.066,13.151,13.066,13.089,250000.0
2007-10-04 07:05:00,13.079,13.186,13.033,13.102,250000.0
2007-10-04 07:06:00,13.162,13.163,13.074,13.121,200000.0
2007-10-04 07:07:00,13.082,13.162,13.02,13.162,450000.0
2007-10-04 07:08:00,13.044,13.129,13.02,13.082,350000.0
2007-10-04 07:09:00,13.052,13.052,13.035,13.035,150000.0
2007-10-04 07:10:00,13.057,13.14,13.025,13.115,350000.0
2007-10-04 07:11:00,13.065,13.215,13.049,13.086,600000.0
2007-10-04 07:12:00,13.169,13.169,13.06,13.065,250000.0
2007-10-04 07:13:00,13.126,13.152,13.02,13.02,350000.0
2007-10-04 07:14:00,13.118,13.191,13.089,13.142,450000.0
2007-10-04 07:15:00,13.17,13.17,13.042,13.048,400000.0
2007-10-04 07:16:00,13.152,13.152,13.152,13.152,50000.0
2007-10-04 07:17:00,13.013,13.013,13.013,13.013,50000.0
2007-10-04 07:18:00,13.118,13.152,13.013,13.152,400000.0
2007-10-04 07:19:00,13.034,13.154,13.034,13.058,550000.0
2007-10-04 07:20:00,13.139,13.14,13.003,13.09,350000.0
2007-10-04 07:21:00,13.039,13.127,13.039,13.127,100000.0
2007-10-04 07:22:00,13.072,13.154,13.063,13.099,350000.0
2007-10-04 07:23:00,13.11,13.154,13.042,13.099,300000.0
2007-10-04 07:24:00,13.133,13.137,13.039,13.071,400000.0
2007-10-04 07:25:00,13.063,13.133,13.043,13.133,400000.0
2007-10-04 07:26:00,13.079,13.194,13.079,13.1,250000.0
2007-10-04 07:27:00,13.151,13.154,13.036,13.154,350000.0
2007-10-04 07:28:00,13.08,13.159,13.025,13.083,450000.0
2007-10-04 07:29:00,13.043,13.15,13.013,13.15,400000.0
2007-10-04 07:30:00,13.089,13.165,13.058,13.139,400000.0
2007-10-04 07:31:00,13.05,13.152,13.05,13.073,300000.0
2007-10-04 07:32:00,13.185,13.197,13.06,13.137,400000.0
2007-10-04 07:33:00,13.117,13.186,13.091,13.161,400000.0
2007-10-04 07:34:00,13.134,13.148,13.052,13.119,350000.0
2007-10-04 07:35:00,13.134,13.158,13.038,13.134,350000.0
2007-10-04 07:36:00,13.058,13.131,13.046,13.057,500000.0
2007-10-04 07:37:00,13.065,13.142,13.048,13.142,350000.0
2007-10-04 07:39:00,13.156,13.156,13.017,13.139,400000.0
2007-10-04 07:40:00,13.114,13.135,13.08,13.134,350000.0
2007-10-04 07:41:00,13.058,13.123,13.016,13.023,550000.0
2007-10-04 07:42:00,13.053,13.163,13.033,13.074,550000.0
2007-10-04 07:43:00,13.109,13.151,13.021,13.021,450000.0
2007-10-04 07:44:00,13.172,13.172,13.09,13.141,300000.0
2007-10-04 07:45:00,13.076,13.164,12.989,13.028,400000.0
2007-10-04 07:46:00,13.146,13.146,13.146,13.146,50000.0
2007-10-04 07:47:00,13.072,13.171,13.026,13.026,350000.0
2007-10-04 07:48:00,13.041,13.137,13.014,13.014,250000.0
2007-10-04 07:49:00,13.084,13.128,13.023,13.038,350000.0
2007-10-04 07:50:00,13.133,13.133,13.013,13.063,450000.0
2007-10-04 07:51:00,13.028,13.139,13.028,13.116,400000.0
2007-10-04 07:52:00,13.039,13.14,13.016,13.107,350000.0
2007-10-04 07:53:00,13.077,13.156,13.029,13.093,450000.0
2007-10-04 07:54:00,13.102,13.116,13.002,13.039,400000.0
2007-10-04 07:55:00,13.105,13.135,13.076,13.135,250000.0
2007-10-04 07:56:00,13.047,13.136,13.027,13.136,450000.0
2007-10-04 07:57:00,13.029,13.144,13.013,13.013,550000.0
2007-10-04 07:58:00,13.029,13.148,13.029,13.073,350000.0
2007-10-04 07:59:00,13.149,13.154,13.034,13.081,450000.0
2007-10-04 08:00:00,13.032,13.172,13.032,13.098,500000.0
2007-10-04 08:01:00,13.141,13.176,13.055,13.055,400000.0
2007-10-04 08:02:00,13.018,13.168,13.018,13.162,400000.0
2007-10-04 08:03:00,13.14,13.154,13.039,13.121,500000.0
2007-10-04 08:04:00,13.088,13.134,13.021,13.037,450000.0
2007-10-04 08:05:00,13.148,13.157,13.09,13.124,450000.0
2007-10-04 08:06:00,13.126,13.177,13.033,13.033,450000.0
2007-10-04 08:07:00,13.065,13.158,13.03,13.124,500000.0
2007-10-04 08:08:00,13.097,13.182,13.09,13.182,350000.0
2007-10-04 08:09:00,13.126,13.16,13.029,13.16,550000.0
2007-10-04 08:10:00,13.167,13.192,13.053,13.112,250000.0
2007-10-04 08:11:00,13.118,13.118,13.039,13.039,100000.0
2007-10-04 08:12:00,13.087,13.129,13.011,13.101,450000.0
2007-10-04 08:13:00,13.161,13.169,13.038,13.14,400000.0
2007-10-04 08:14:00,13.065,13.192,13.035,13.153,450000.0
2007-10-04 08:15:00,13.143,13.174,13.081,13.097,550000.0
2007-10-04 08:16:00,13.031,13.17,13.031,13.17,100000.0
2007-10-04 08:17:00,13.079,13.079,13.046,13.046,150000.0
2007-10-04 08:18:00,13.132,13.187,13.049,13.142,500000.0
2007-10-04 08:19:00,13.149,13.198,13.067,13.067,400000.0
2007-10-04 08:20:00,13.077,13.126,13.068,13.126,150000.0
2007-10-04 08:21:00,13.108,13.143,13.048,13.143,400000.0
2007-10-04 08:22:00,13.156,13.208,13.079,13.079,550000.0
2007-10-04 08:23:00,13.026,13.154,13.019,13.019,400000.0
2007-10-04 08:25:00,13.16,13.182,13.076,13.16,350000.0
2007-10-04 08:26:00,13.134,13.194,13.087,13.175,400000.0
2007-10-04 08:27:00,13.149,13.178,13.064,13.064,400000.0
2007-10-04 08:28:00,13.139,13.243,13.094,13.155,550000.0
2007-10-04 08:29:00,13.042,13.198,13.042,13.086,400000.0
2007-10-04 08:30:00,13.088,13.181,13.044,13.075,400000.0
2007-10-04 08:31:00,13.144,13.206,13.085,13.085,400000.0
2007-10-04 08:32:00,13.193,13.193,13.044,13.154,400000.0
2007-10-04 08:33:00,13.12,13.22,13.058,13.171,550000.0
2007-10-04 08:34:00,13.039,13.16,13.01,13.16,400000.0
2007-10-04 08:35:00,13.107,13.211,13.098,13.199,350000.0
2007-10-04 08:36:00,13.179,13.207,13.061,13.122,350000.0
2007-10-04 08:37:00,13.075,13.182,13.058,13.166,400000.0
2007-10-04 08:38:00,13.155,13.168,13.072,13.102,350000.0
2007-10-04 08:39:00,13.095,13.157,13.039,13.141,350000.0
2007-10-04 08:40:00,13.123,13.213,13.066,13.213,350000.0
2007-10-04 08:41:00,13.138,13.223,13.085,13.097,350000.0
2007-10-04 08:42:00,13.187,13.187,13.06,13.144,350000.0
2007-10-04 08:43:00,13.142,13.184,13.129,13.174,350000.0
2007-10-04 08:44:00,13.086,13.159,13.051,13.118,350000.0
2007-10-04 08:45:00,13.138,13.181,13.069,13.099,550000.0
2007-10-04 08:46:00,13.039,13.152,13.039,13.152,400000.0
2007-10-04 08:47:00,13.156,13.181,13.084,13.084,350000.0
2007-10-04 08:48:00,13.179,13.181,13.07,13.07,500000.0
2007-10-04 08:49:00,13.166,13.166,13.067,13.143,550000.0
2007-10-04 08:50:00,13.092,13.151,13.06,13.105,350000.0
2007-10-04 08:51:00,13.097,13.157,13.091,13.141,400000.0
2007-10-04 08:52:00,13.065,13.2,13.065,13.169,350000.0
2007-10-04 08:53:00,13.171,13.171,13.034,13.154,400000.0
2007-10-04 08:54:00,13.128,13.191,13.084,13.084,350000.0
2007-10-04 08:55:00,13.131,13.165,13.051,13.103,450000.0
2007-10-04 08:56:00,13.155,13.174,13.055,13.174,350000.0
2007-10-04 08:57:00,13.165,13.192,13.076,13.192,300000.0
2007-10-04 08:58:00,13.137,13.159,13.078,13.102,500000.0
2007-10-04 08:59:00,13.184,13.218,13.078,13.129,350000.0
2007-10-04 09:00:00,13.118,13.158,13.104,13.104,450000.0
2007-10-04 09:01:00,13.181,13.191,13.061,13.117,400000.0
2007-10-04 09:02:00,13.164,13.174,13.034,13.069,450000.0
2007-10-04 09:03:00,13.118,13.165,13.082,13.145,450000.0
2007-10-04 09:04:00,13.179,13.23,13.069,13.069,250000.0
2007-10-04 09:05:00,13.166,13.166,13.044,13.134,450000.0
2007-10-04 09:06:00,13.171,13.192,13.117,13.15,450000.0
2007-10-04 09:07:00,13.063,13.176,13.041,13.176,550000.0
2007-10-04 09:08:00,13.12,13.225,13.12,13.173,450000.0
2007-10-04 09:09:00,13.198,13.231,13.101,13.151,400000.0
2007-10-04 09:10:00,13.183,13.215,13.137,13.137,400000.0
2007-10-04 09:11:00,13.107,13.214,13.098,13.149,400000.0
2007-10-04 09:12:00,13.126,13.199,13.081,13.156,550000.0
2007-10-04 09:13:00,13.173,13.173,12.985,13.142,500000.0
2007-10-04 09:14:00,13.074,13.14,13.074,13.093,350000.0
2007-10-04 09:15:00,13.178,13.211,13.089,13.143,500000.0
2007-10-04 09:16:00,13.179,13.22,13.09,13.197,400000.0
2007-10-04 09:17:00,13.158,13.179,13.053,13.097,450000.0
2007-10-04 09:18:00,13.075,13.193,13.037,13.193,400000.0
2007-10-04 09:19:00,13.112,13.138,13.015,13.059,400000.0
2007-10-04 09:20:00,13.142,13.173,13.063,13.173,400000.0
2007-10-04 09:21:00,13.102,13.163,13.045,13.118,450000.0
2007-10-04 09:22:00,13.178,13.193,13.086,13.111,400000.0
2007-10-04 09:23:00,13.147,13.19,13.104,13.177,400000.0
2007-10-04 09:24:00,13.118,13.178,13.103,13.103,350000.0
2007-10-04 09:25:00,13.165,13.219,13.088,13.107,550000.0
2007-10-04 09:26:00,13.111,13.193,13.084,13.084,400000.0
2007-10-04 09:27:00,13.115,13.168,13.041,13.108,450000.0
2007-10-04 09:28:00,13.124,13.214,13.118,13.13,1550000.0
2007-10-04 09:29:00,13.114,13.173,13.037,13.134,450000.0
2007-10-04 09:30:00,13.074,13.15,13.072,13.096,350000.0
2007-10-04 09:31:00,13.145,13.155,13.033,13.155,350000.0
2007-10-04 09:35:00,13.122,13.227,13.122,13.132,450000.0
2007-10-04 09:36:00,13.172,13.172,13.089,13.153,400000.0
2007-10-04 09:37:00,13.199,13.205,13.126,13.203,350000.0
2007-10-04 09:38:00,13.098,13.191,13.092,13.142,550000.0
2007-10-04 09:39:00,13.134,13.192,13.059,13.094,400000.0
2007-10-04 09:40:00,13.159,13.175,13.067,13.156,400000.0
2007-10-04 09:42:00,13.161,13.236,13.083,13.083,400000.0
2007-10-04 09:43:00,13.088,13.131,13.051,13.121,350000.0
2007-10-04 09:44:00,13.072,13.184,13.072,13.184,450000.0
2007-10-04 09:45:00,13.159,13.192,13.089,13.089,400000.0
2007-10-04 09:46:00,13.092,13.174,13.062,13.144,550000.0
2007-10-04 09:47:00,13.128,13.168,13.026,13.168,400000.0
2007-10-04 09:49:00,13.212,13.212,13.118,13.171,400000.0
2007-10-04 09:50:00,13.12,13.207,13.044,13.099,350000.0
2007-10-04 09:51:00,13.111,13.178,13.054,13.109,500000.0
2007-10-04 09:52:00,13.058,13.175,13.058,13.139,550000.0
2007-10-04 09:53:00,13.065,13.161,13.021,13.161,550000.0
2007-10-04 09:55:00,13.047,13.158,13.047,13.158,450000.0
2007-10-04 09:56:00,13.073,13.186,13.026,13.153,350000.0
2007-10-04 09:57:00,13.146,13.146,13.05,13.051,500000.0
2007-10-04 09:58:00,13.145,13.165,13.007,13.15,500000.0
2007-10-04 09:59:00,13.069,13.207,13.069,13.145,400000.0
2007-10-04 10:00:00,13.185,13.185,13.052,13.06,350000.0
2007-10-04 10:01:00,13.151,13.181,13.064,13.064,400000.0
2007-10-04 10:02:00,13.076,13.168,13.031,13.031,400000.0
2007-10-04 10:03:00,13.106,13.185,13.067,13.097,500000.0
2007-10-04 10:04:00,13.213,13.216,13.061,13.166,550000.0
2007-10-04 10:05:00,13.058,13.182,13.03,13.182,350000.0
2007-10-04 10:07:00,13.079,13.227,13.079,13.142,350000.0
2007-10-04 10:08:00,13.115,13.169,13.064,13.084,450000.0
2007-10-04 10:09:00,13.079,13.183,13.079,13.18,550000.0
2007-10-04 10:10:00,13.152,13.174,13.094,13.121,350000.0
2007-10-04 10:11:00,13.215,13.215,13.113,13.191,400000.0
2007-10-04 10:12:00,13.163,13.163,13.025,13.13,550000.0
2007-10-04 10:13:00,13.038,13.169,13.033,13.169,500000.0
2007-10-04 10:15:00,13.166,13.195,13.089,13.166,450000.0
2007-10-04 10:16:00,13.093,13.165,13.024,13.052,550000.0
2007-10-04 10:18:00,13.087,13.166,13.032,13.068,350000.0
2007-10-04 10:19:00,13.143,13.155,13.052,13.052,500000.0
2007-10-04 10:20:00,13.066,13.144,13.039,13.138,350000.0
2007-10-04 10:21:00,13.142,13.191,13.065,13.113,550000.0
2007-10-04 10:22:00,13.142,13.183,13.054,13.183,550000.0
2007-10-04 10:23:00,13.184,13.204,13.064,13.157,400000.0
2007-10-04 10:24:00,13.099,13.177,13.041,13.121,500000.0
2007-10-04 10:25:00,13.131,13.131,12.984,13.021,500000.0
2007-10-04 10:26:00,13.158,13.158,13.02,13.02,400000.0
2007-10-04 10:27:00,13.132,13.165,13.049,13.06,400000.0
2007-10-04 10:28:00,13.137,13.162,13.061,13.114,600000.0
2007-10-04 10:29:00,13.066,13.142,13.008,13.016,350000.0
2007-10-04 10:30:00,13.134,13.134,13.012,13.017,450000.0
2007-10-04 10:31:00,13.067,13.203,13.051,13.085,550000.0
2007-10-04 10:32:00,13.119,13.17,13.046,13.138,650000.0
2007-10-04 10:33:00,13.043,13.155,13.019,13.019,450000.0
2007-10-04 10:34:00,13.083,13.152,13.002,13.15,550000.0
2007-10-04 10:35:00,13.157,13.157,13.004,13.113,400000.0
2007-10-04 10:36:00,13.124,13.124,12.978,13.014,550000.0
2007-10-04 10:37:00,13.056,13.145,13.004,13.105,400000.0
2007-10-04 10:38:00,13.067,13.16,13.065,13.119,400000.0
2007-10-04 10:39:00,13.045,13.17,13.019,13.106,350000.0
2007-10-04 10:40:00,13.074,13.156,13.026,13.109,550000.0
2007-10-04 10:41:00,13.138,13.138,13.051,13.076,350000.0
2007-10-04 10:42:00,13.082,13.137,13.002,13.09,400000.0
2007-10-04 10:43:00,13.062,13.112,13.004,13.112,450000.0
2007-10-04 10:44:00,13.075,13.157,13.001,13.041,350000.0
2007-10-04 10:45:00,13.13,13.13,12.987,13.044,550000.0
2007-10-04 10:46:00,13.018,13.143,13.012,13.096,600000.0
2007-10-04 10:47:00,13.063,13.149,13.038,13.122,400000.0
2007-10-04 10:48:00,13.022,13.144,12.993,13.139,400000.0
2007-10-04 10:49:00,13.135,13.18,13.071,13.159,550000.0
2007-10-04 10:50:00,13.02,13.151,12.982,13.151,450000.0
2007-10-04 10:51:00,13.076,13.11,12.981,12.981,500000.0
2007-10-04 10:52:00,13.115,13.124,13.051,13.064,400000.0
2007-10-04 10:53:00,13.116,13.16,13.004,13.16,350000.0
2007-10-04 10:54:00,13.104,13.169,13.022,13.169,400000.0
2007-10-04 10:55:00,13.096,13.206,13.053,13.1,350000.0
2007-10-04 10:56:00,13.028,13.134,12.996,13.103,450000.0
2007-10-04 10:57:00,13.108,13.173,13.09,13.106,400000.0
2007-10-04 10:58:00,13.092,13.187,13.07,13.127,400000.0
2007-10-04 10:59:00,13.137,13.179,13.067,13.119,400000.0
2007-10-04 11:00:00,13.087,13.185,13.083,13.103,400000.0
2007-10-04 11:01:00,13.119,13.167,13.079,13.105,500000.0
2007-10-04 11:02:00,13.07,13.18,13.07,13.076,500000.0
2007-10-04 11:03:00,13.021,13.136,13.014,13.065,400000.0
2007-10-04 11:04:00,13.179,13.183,13.046,13.183,500000.0
2007-10-04 11:05:00,13.128,13.176,13.05,13.05,450000.0
2007-10-04 11:06:00,13.11,13.174,13.078,13.16,400000.0
2007-10-04 11:07:00,13.182,13.182,13.048,13.053,400000.0
2007-10-04 11:08:00,13.104,13.194,13.052,13.126,500000.0
2007-10-04 11:09:00,13.083,13.149,12.971,13.149,500000.0
2007-10-04 11:10:00,13.068,13.205,13.068,13.155,450000.0
2007-10-04 11:11:00,13.133,13.176,13.063,13.15,500000.0
2007-10-04 11:12:00,13.05,13.151,13.031,13.073,600000.0
2007-10-04 11:13:00,13.141,13.175,13.094,13.151,500000.0
2007-10-04 11:14:00,13.068,13.176,13.056,13.11,400000.0
2007-10-04 11:15:00,13.157,13.157,13.02,13.02,550000.0
2007-10-04 11:16:00,13.109,13.164,13.046,13.046,350000.0
2007-10-04 11:17:00,13.185,13.214,13.09,13.09,500000.0
2007-10-04 11:18:00,13.155,13.172,13.039,13.089,400000.0
2007-10-04 11:19:00,13.09,13.145,13.056,13.073,450000.0
2007-10-04 11:20:00,13.167,13.21,13.089,13.126,500000.0
2007-10-04 11:21:00,13.064,13.149,13.007,13.015,450000.0
2007-10-04 11:22:00,13.145,13.18,13.029,13.08,400000.0
2007-10-04 11:23:00,13.094,13.197,13.072,13.15,400000.0
2007-10-04 11:24:00,13.166,13.166,13.055,13.121,400000.0
2007-10-04 11:27:00,13.201,13.201,13.083,13.128,400000.0
2007-10-04 11:29:00,13.145,13.174,13.048,13.086,550000.0
2007-10-04 11:30:00,13.125,13.204,13.109,13.12,400000.0
2007-10-04 11:31:00,13.131,13.16,13.032,13.16,550000.0
2007-10-04 11:32:00,13.204,13.204,13.084,13.144,650000.0
2007-10-04 11:33:00,13.086,13.212,13.086,13.159,550000.0
2007-10-04 11:34:00,13.134,13.204,13.072,13.188,450000.0
2007-10-04 11:35:00,13.115,13.21,13.115,13.175,350000.0
2007-10-04 11:36:00,13.092,13.209,13.084,13.084,400000.0
2007-10-04 11:37:00,13.151,13.195,13.095,13.195,450000.0
2007-10-04 11:38:00,13.143,13.199,13.103,13.187,400000.0
2007-10-04 11:39:00,13.177,13.227,13.087,13.179,550000.0
2007-10-04 11:40:00,13.23,13.23,13.131,13.131,500000.0
2007-10-04 11:41:00,13.204,13.229,13.094,13.229,400000.0
2007-10-04 11:42:00,13.077,13.221,13.077,13.194,350000.0
2007-10-04 11:43:00,13.213,13.249,13.128,13.176,550000.0
2007-10-04 11:44:00,13.141,13.244,13.099,13.1,400000.0
2007-10-04 11:45:00,13.108,13.169,13.074,13.158,350000.0
2007-10-04 11:46:00,13.227,13.227,13.122,13.139,450000.0
2007-10-04 11:47:00,13.233,13.234,13.112,13.112,400000.0
2007-10-04 11:48:00,13.136,13.202,13.075,13.202,500000.0
2007-10-04 11:49:00,13.207,13.207,13.072,13.133,400000.0
2007-10-04 11:50:00,13.198,13.204,13.094,13.102,350000.0
2007-10-04 11:51:00,13.127,13.217,13.079,13.079,450000.0
2007-10-04 11:52:00,13.123,13.233,13.123,13.214,500000.0
2007-10-04 11:53:00,13.168,13.17,13.047,13.118,500000.0
2007-10-04 11:54:00,13.131,13.191,13.066,13.191,350000.0
2007-10-04 11:55:00,13.168,13.198,13.058,13.058,550000.0
2007-10-04 11:56:00,13.164,13.244,13.088,13.147,400000.0
2007-10-04 11:57:00,13.153,13.213,13.079,13.084,550000.0
2007-10-04 11:59:00,13.172,13.193,13.065,13.173,550000.0
2007-10-04 12:00:00,13.093,13.202,13.084,13.202,450000.0
2007-10-04 12:01:00,13.087,13.147,13.047,13.107,400000.0
2007-10-04 12:02:00,13.129,13.158,13.088,13.109,450000.0
2007-10-04 12:03:00,13.047,13.189,13.047,13.189,450000.0
2007-10-04 12:04:00,13.178,13.257,13.092,13.092,500000.0
2007-10-04 12:05:00,13.157,13.201,13.067,13.153,400000.0
2007-10-04 12:06:00,13.157,13.255,13.106,13.162,500000.0
2007-10-04 12:07:00,13.084,13.221,13.053,13.053,350000.0
2007-10-04 12:08:00,13.143,13.196,13.064,13.182,550000.0
2007-10-04 12:09:00,13.1,13.205,13.092,13.2,550000.0
2007-10-04 12:10:00,13.206,13.206,13.138,13.199,350000.0
2007-10-04 12:11:00,13.097,13.182,13.075,13.097,350000.0
2007-10-04 12:12:00,13.082,13.232,13.082,13.168,550000.0
2007-10-04 12:13:00,13.215,13.215,13.089,13.181,350000.0
2007-10-04 12:14:00,13.16,13.197,13.084,13.122,350000.0
2007-10-04 12:15:00,13.199,13.199,13.099,13.187,350000.0
2007-10-04 12:16:00,13.126,13.152,13.056,13.116,450000.0
2007-10-04 12:17:00,13.037,13.177,12.997,13.174,450000.0
2007-10-04 12:18:00,13.089,13.218,13.076,13.156,350000.0
2007-10-04 12:19:00,13.082,13.2,13.082,13.106,450000.0
2007-10-04 12:20:00,13.178,13.187,13.118,13.118,350000.0
2007-10-04 12:21:00,13.114,13.195,13.101,13.114,450000.0
2007-10-04 12:22:00,13.111,13.201,13.069,13.122,450000.0
2007-10-04 12:23:00,13.181,13.181,13.049,13.119,550000.0
2007-10-04 12:24:00,13.079,13.16,13.028,13.157,500000.0
2007-10-04 12:25:00,13.186,13.186,13.069,13.072,450000.0
2007-10-04 12:26:00,13.149,13.149,13.044,13.126,400000.0
2007-10-04 12:27:00,13.169,13.243,13.083,13.207,500000.0
2007-10-04 12:28:00,13.084,13.184,13.084,13.094,500000.0
2007-10-04 12:29:00,13.134,13.197,13.071,13.153,450000.0
2007-10-04 12:30:00,13.11,13.19,13.085,13.19,400000.0
2007-10-04 12:31:00,13.189,13.189,13.031,13.091,550000.0
2007-10-04 12:32:00,13.207,13.207,13.075,13.075,400000.0
2007-10-04 12:33:00,13.077,13.214,13.077,13.155,450000.0
2007-10-04 12:34:00,13.108,13.2,13.05,13.2,450000.0
2007-10-04 12:35:00,13.205,13.205,13.073,13.164,500000.0
2007-10-04 12:36:00,13.175,13.189,13.122,13.122,400000.0
2007-10-04 12:37:00,13.159,13.188,13.094,13.153,350000.0
2007-10-04 12:38:00,13.15,13.153,13.081,13.104,400000.0
2007-10-04 12:39:00,13.082,13.223,13.082,13.117,550000.0
2007-10-04 12:40:00,13.035,13.173,13.035,13.098,450000.0
2007-10-04 12:41:00,13.182,13.182,13.062,13.152,450000.0
2007-10-04 12:42:00,13.18,13.202,13.08,13.08,500000.0
2007-10-04 12:43:00,13.202,13.229,13.089,13.089,350000.0
2007-10-04 12:44:00,13.19,13.201,13.056,13.072,400000.0
2007-10-04 12:45:00,13.088,13.168,13.069,13.077,350000.0
2007-10-04 12:46:00,13.158,13.201,13.077,13.201,500000.0
2007-10-04 12:47:00,13.177,13.177,13.075,13.099,350000.0
2007-10-04 12:49:00,13.098,13.195,13.063,13.122,400000.0
2007-10-04 12:50:00,13.118,13.226,13.099,13.194,450000.0
2007-10-04 12:51:00,13.115,13.205,13.093,13.116,350000.0
2007-10-04 12:52:00,13.172,13.192,13.049,13.077,350000.0
2007-10-04 12:53:00,13.163,13.209,13.163,13.179,400000.0
2007-10-04 12:54:00,13.211,13.211,13.08,13.08,550000.0
2007-10-04 12:55:00,13.097,13.185,13.057,13.057,550000.0
2007-10-04 12:56:00,13.206,13.206,13.05,13.173,500000.0
2007-10-04 12:57:00,13.154,13.208,13.099,13.165,400000.0
2007-10-04 12:58:00,13.121,13.182,13.07,13.074,450000.0
2007-10-04 12:59:00,13.196,13.196,13.045,13.085,350000.0
2007-10-04 13:00:00,13.178,13.178,13.006,13.08,550000.0
2007-10-04 13:01:00,13.167,13.177,13.08,13.169,400000.0
2007-10-04 13:02:00,13.168,13.171,13.08,13.128,500000.0
2007-10-04 13:03:00,13.163,13.163,13.044,13.054,400000.0
2007-10-04 13:04:00,13.082,13.181,13.063,13.15,450000.0
2007-10-04 13:05:00,13.201,13.245,13.083,13.083,550000.0
2007-10-04 13:06:00,13.13,13.167,13.065,13.097,400000.0
2007-10-04 13:07:00,13.131,13.205,13.111,13.205,450000.0
2007-10-04 13:08:00,13.146,13.179,13.073,13.17,350000.0
2007-10-04 13:09:00,13.15,13.169,13.048,13.081,400000.0
2007-10-04 13:10:00,13.035,13.169,13.035,13.159,500000.0
2007-10-04 13:11:00,13.136,13.153,13.051,13.124,400000.0
2007-10-04 13:12:00,13.155,13.161,13.038,13.128,350000.0
2007-10-04 13:13:00,13.088,13.174,13.058,13.138,350000.0
2007-10-04 13:14:00,13.139,13.14,13.061,13.086,400000.0
2007-10-04 13:15:00,13.115,13.115,12.987,13.026,450000.0
2007-10-04 13:16:00,13.144,13.144,12.917,13.1,500000.0
2007-10-04 13:17:00,13.003,13.154,13.003,13.1,400000.0
2007-10-04 13:18:00,13.151,13.151,13.011,13.066,350000.0
2007-10-04 13:19:00,13.13,13.17,13.035,13.142,550000.0
2007-10-04 13:20:00,13.128,13.128,13.008,13.128,550000.0
2007-10-04 13:21:00,13.085,13.126,13.04,13.121,400000.0
2007-10-04 13:22:00,13.155,13.155,12.995,13.033,550000.0
2007-10-04 13:23:00,13.139,13.155,13.029,13.071,450000.0
2007-10-04 13:24:00,13.08,13.139,13.067,13.128,350000.0
2007-10-04 13:25:00,13.042,13.164,13.042,13.126,450000.0
2007-10-04 13:26:00,13.142,13.163,13.09,13.112,400000.0
2007-10-04 13:27:00,13.11,13.121,13.027,13.027,400000.0
2007-10-04 13:28:00,13.111,13.16,13.025,13.025,400000.0
2007-10-04 13:29:00,13.141,13.142,13.02,13.122,400000.0
2007-10-04 13:30:00,13.037,13.125,13.031,13.123,450000.0
2007-10-04 13:31:00,13.039,13.141,13.011,13.141,400000.0
2007-10-04 13:32:00,13.143,13.143,13.068,13.138,400000.0
2007-10-04 13:33:00,13.076,13.158,13.044,13.099,350000.0
2007-10-04 13:34:00,13.145,13.207,13.049,13.049,400000.0
2007-10-04 13:35:00,13.05,13.16,13.013,13.16,350000.0
2007-10-04 13:36:00,13.075,13.179,13.073,13.152,650000.0
2007-10-04 13:37:00,13.082,13.175,13.061,13.061,400000.0
2007-10-04 13:38:00,13.047,13.178,13.047,13.169,350000.0
2007-10-04 13:39:00,13.063,13.156,13.063,13.064,350000.0
2007-10-04 13:40:00,13.194,13.194,13.057,13.162,500000.0
2007-10-04 13:41:00,13.082,13.159,13.052,13.064,400000.0
2007-10-04 13:42:00,13.075,13.159,13.053,13.151,450000.0
2007-10-04 13:43:00,13.164,13.172,13.083,13.119,350000.0
2007-10-04 13:44:00,13.194,13.194,13.031,13.052,500000.0
2007-10-04 13:45:00,13.113,13.182,13.058,13.182,350000.0
2007-10-04 13:46:00,13.112,13.204,13.094,13.171,450000.0
2007-10-04 13:47:00,13.179,13.179,13.057,13.17,400000.0
2007-10-04 13:48:00,13.165,13.165,13.108,13.153,350000.0
2007-10-04 13:49:00,13.128,13.178,13.072,13.072,350000.0
2007-10-04 13:50:00,13.089,13.159,13.029,13.039,550000.0
2007-10-04 13:51:00,13.13,13.148,13.034,13.098,550000.0
2007-10-04 13:52:00,13.136,13.146,13.059,13.059,400000.0
2007-10-04 13:53:00,13.121,13.159,13.014,13.022,350000.0
2007-10-04 13:54:00,13.095,13.193,13.033,13.15,400000.0
2007-10-04 13:55:00,13.184,13.184,13.071,13.071,350000.0
2007-10-04 13:56:00,13.15,13.15,13.064,13.125,350000.0
2007-10-04 13:57:00,13.104,13.15,13.015,13.121,350000.0
2007-10-04 13:58:00,13.127,13.127,13.016,13.075,350000.0
2007-10-04 13:59:00,13.088,13.124,12.998,13.115,350000.0
2007-10-04 14:00:00,13.155,13.155,12.995,13.027,450000.0
2007-10-04 14:01:00,13.132,13.142,13.044,13.142,400000.0
2007-10-04 14:02:00,13.052,13.17,13.052,13.089,400000.0
2007-10-04 14:03:00,13.062,13.142,13.045,13.115,350000.0
2007-10-04 14:04:00,13.133,13.173,13.107,13.138,350000.0
2007-10-04 14:05:00,13.206,13.218,13.098,13.216,400000.0
2007-10-04 14:06:00,13.059,13.165,13.059,13.078,450000.0
2007-10-04 14:07:00,13.16,13.189,13.06,13.186,350000.0
2007-10-04 14:08:00,13.111,13.182,13.073,13.077,550000.0
2007-10-04 14:09:00,13.124,13.136,13.028,13.087,500000.0
2007-10-04 14:10:00,13.129,13.129,12.998,12.998,350000.0
2007-10-04 14:11:00,13.073,13.128,12.997,13.008,450000.0
2007-10-04 14:12:00,13.087,13.167,13.03,13.068,400000.0
2007-10-04 14:13:00,13.112,13.153,13.054,13.087,450000.0
2007-10-04 14:14:00,13.124,13.124,13.002,13.051,400000.0
2007-10-04 14:15:00,13.114,13.225,13.059,13.059,350000.0
2007-10-04 14:16:00,13.175,13.234,13.067,13.196,500000.0
2007-10-04 14:17:00,13.153,13.168,13.078,13.168,350000.0
2007-10-04 14:18:00,13.099,13.175,13.089,13.09,350000.0
2007-10-04 14:19:00,13.193,13.195,13.077,13.161,350000.0
2007-10-04 14:20:00,13.165,13.198,13.08,13.141,500000.0
2007-10-04 14:21:00,13.189,13.189,13.056,13.122,400000.0
2007-10-04 14:22:00,13.166,13.166,13.082,13.083,350000.0
2007-10-04 14:23:00,13.149,13.204,13.06,13.13,450000.0
2007-10-04 14:24:00,13.168,13.193,13.084,13.165,400000.0
2007-10-04 14:25:00,13.088,13.218,13.064,13.071,350000.0
2007-10-04 14:26:00,13.126,13.232,13.11,13.165,500000.0
2007-10-04 14:27:00,13.114,13.162,13.027,13.064,500000.0
2007-10-04 14:28:00,13.095,13.172,13.064,13.159,350000.0
2007-10-04 14:29:00,13.068,13.145,13.061,13.077,550000.0
2007-10-04 14:30:00,13.102,13.182,13.048,13.182,350000.0
2007-10-04 14:31:00,13.153,13.153,12.99,13.064,400000.0
2007-10-04 14:32:00,13.126,13.147,13.045,13.059,500000.0
2007-10-04 14:33:00,13.149,13.149,13.053,13.13,500000.0
2007-10-04 14:34:00,13.163,13.168,13.085,13.15,350000.0
2007-10-04 14:35:00,13.177,13.191,13.056,13.105,400000.0
2007-10-04 14:36:00,13.154,13.18,13.057,13.117,400000.0
2007-10-04 14:37:00,13.139,13.178,13.067,13.178,400000.0
2007-10-04 14:38:00,13.055,13.174,13.055,13.063,350000.0
2007-10-04 14:39:00,13.097,13.105,12.995,13.055,500000.0
2007-10-04 14:40:00,13.136,13.137,12.997,13.137,400000.0
2007-10-04 14:41:00,13.125,13.125,13.05,13.107,350000.0
2007-10-04 14:42:00,13.109,13.11,13.041,13.061,500000.0
2007-10-04 14:43:00,13.119,13.12,13.023,13.12,350000.0
2007-10-04 14:44:00,13.124,13.167,13.007,13.073,400000.0
2007-10-04 14:45:00,13.142,13.156,13.025,13.025,350000.0
2007-10-04 14:46:00,13.108,13.133,12.996,13.133,450000.0
2007-10-04 14:47:00,13.035,13.157,13.033,13.13,550000.0
2007-10-04 14:48:00,13.111,13.143,13.044,13.044,400000.0
2007-10-04 14:49:00,13.043,13.12,12.984,13.082,500000.0
2007-10-04 14:50:00,13.056,13.163,13.053,13.163,450000.0
2007-10-04 14:51:00,13.04,13.15,13.038,13.055,400000.0
2007-10-04 14:52:00,13.088,13.132,13.01,13.109,400000.0
2007-10-04 14:53:00,13.094,13.128,12.984,13.128,450000.0
2007-10-04 14:54:00,13.113,13.129,13.016,13.024,550000.0
2007-10-04 14:55:00,13.018,13.114,12.978,13.033,450000.0
2007-10-04 14:56:00,12.968,13.102,12.968,13.026,450000.0
2007-10-04 14:57:00,13.035,13.109,12.989,12.989,400000.0
2007-10-04 14:58:00,13.036,13.072,12.952,12.952,400000.0
2007-10-04 14:59:00,13.119,13.124,13.05,13.122,350000.0
2007-10-04 15:00:00,13.056,13.179,13.011,13.145,350000.0
2007-10-04 15:01:00,13.047,13.157,13.023,13.078,400000.0
2007-10-04 15:02:00,13.117,13.121,13.035,13.035,350000.0
2007-10-04 15:03:00,13.077,13.122,13.041,13.041,500000.0
2007-10-04 15:04:00,13.065,13.104,13.01,13.01,350000.0
2007-10-04 15:05:00,13.066,13.122,13.01,13.108,450000.0
2007-10-04 15:06:00,13.104,13.117,13.008,13.008,500000.0
2007-10-04 15:07:00,13.112,13.146,13.043,13.051,500000.0
2007-10-04 15:08:00,13.088,13.109,13.005,13.036,350000.0
2007-10-04 15:09:00,13.049,13.114,12.989,12.989,400000.0
2007-10-04 15:10:00,12.997,13.094,12.958,12.992,450000.0
2007-10-04 15:11:00,13.076,13.097,12.965,13.025,550000.0
2007-10-04 15:12:00,13.003,13.099,12.965,13.021,450000.0
2007-10-04 15:13:00,13.039,13.039,12.974,13.035,350000.0
2007-10-04 15:14:00,12.984,13.082,12.952,13.039,500000.0
2007-10-04 15:15:00,12.987,13.063,12.954,13.053,250000.0
2007-10-04 15:16:00,13.016,13.078,12.949,13.025,500000.0
2007-10-04 15:17:00,13.034,13.118,13.009,13.012,400000.0
2007-10-04 15:18:00,13.103,13.103,12.991,13.087,450000.0
2007-10-04 15:19:00,13.128,13.128,12.986,13.069,450000.0
2007-10-04 15:20:00,13.101,13.154,13.013,13.125,450000.0
2007-10-04 15:21:00,13.079,13.126,13.034,13.034,450000.0
2007-10-04 15:22:00,13.113,13.152,13.006,13.068,550000.0
2007-10-04 15:23:00,13.123,13.163,13.03,13.163,350000.0
2007-10-04 15:24:00,13.121,13.131,12.98,13.131,500000.0
2007-10-04 15:25:00,13.046,13.157,13.046,13.157,350000.0
2007-10-04 15:26:00,13.083,13.133,13.01,13.01,350000.0
2007-10-04 15:27:00,13.142,13.155,13.058,13.108,400000.0
2007-10-04 15:28:00,13.123,13.152,13.041,13.152,350000.0
2007-10-04 15:29:00,13.17,13.195,13.109,13.186,500000.0
2007-10-04 15:30:00,13.211,13.217,13.118,13.186,450000.0
2007-10-04 15:31:00,13.072,13.198,13.072,13.139,550000.0
2007-10-04 15:32:00,13.17,13.194,13.086,13.14,550000.0
2007-10-04 15:33:00,13.112,13.163,13.044,13.153,450000.0
2007-10-04 15:34:00,13.097,13.176,13.05,13.171,500000.0
2007-10-04 15:35:00,13.144,13.173,13.083,13.141,600000.0
2007-10-04 15:36:00,13.067,13.198,13.067,13.124,400000.0
2007-10-04 15:37:00,13.1,13.206,13.059,13.059,450000.0
2007-10-04 15:38:00,13.143,13.167,13.027,13.027,400000.0
2007-10-04 15:39:00,13.112,13.206,13.042,13.102,500000.0
2007-10-04 15:40:00,13.045,13.157,13.014,13.08,450000.0
2007-10-04 15:41:00,13.017,13.119,13.007,13.119,450000.0
2007-10-04 15:42:00,13.124,13.163,13.108,13.131,400000.0
2007-10-04 15:43:00,13.088,13.146,13.035,13.146,400000.0
2007-10-04 15:44:00,13.086,13.16,13.046,13.084,400000.0
2007-10-04 15:45:00,13.182,13.205,13.049,13.145,400000.0
2007-10-04 15:46:00,13.125,13.135,12.982,13.052,550000.0
2007-10-04 15:47:00,13.02,13.183,13.02,13.044,350000.0
2007-10-04 15:48:00,13.166,13.166,13.023,13.047,500000.0
2007-10-04 15:49:00,13.106,13.133,13.04,13.118,400000.0
2007-10-04 15:50:00,13.078,13.129,13.037,13.037,350000.0
2007-10-04 15:51:00,13.154,13.154,13.019,13.143,450000.0
2007-10-04 15:52:00,13.017,13.101,13.014,13.025,350000.0
2007-10-04 15:53:00,13.138,13.139,13.08,13.131,350000.0
2007-10-04 15:54:00,13.059,13.155,13.019,13.121,350000.0
2007-10-04 15:55:00,13.144,13.144,13.028,13.14,400000.0
2007-10-04 15:56:00,13.138,13.156,13.041,13.071,1000000.0
2007-10-04 15:57:00,13.141,13.162,13.097,13.158,350000.0
2007-10-04 15:58:00,13.075,13.172,13.066,13.169,500000.0
2007-10-04 15:59:00,13.052,13.151,13.052,13.126,350000.0
2007-10-04 16:00:00,13.078,13.181,13.052,13.132,450000.0
2007-10-04 16:01:00,13.166,13.166,13.028,13.059,350000.0
2007-10-04 16:02:00,13.134,13.155,13.01,13.142,450000.0
2007-10-04 16:03:00,13.071,13.151,13.068,13.106,350000.0
2007-10-04 16:04:00,13.172,13.176,13.05,13.128,350000.0
2007-10-04 16:05:00,13.139,13.152,13.022,13.12,500000.0
2007-10-04 16:06:00,13.099,13.185,13.065,13.065,400000.0
2007-10-04 16:07:00,13.2,13.2,13.044,13.096,450000.0
2007-10-04 16:08:00,13.162,13.266,13.105,13.217,550000.0
2007-10-04 16:09:00,13.236,13.236,13.121,13.19,350000.0
2007-10-04 16:10:00,13.191,13.249,13.13,13.219,350000.0
2007-10-04 16:11:00,13.227,13.231,13.143,13.212,400000.0
2007-10-04 16:12:00,13.194,13.269,13.158,13.209,550000.0
2007-10-04 16:13:00,13.163,13.261,13.142,13.209,400000.0
2007-10-04 16:14:00,13.131,13.224,13.114,13.154,550000.0
2007-10-04 16:15:00,13.25,13.252,13.095,13.244,450000.0
2007-10-04 16:16:00,13.267,13.267,13.15,13.24,350000.0
2007-10-04 16:17:00,13.241,13.241,13.072,13.136,500000.0
2007-10-04 16:18:00,13.214,13.235,13.146,13.171,350000.0
2007-10-04 16:19:00,13.149,13.238,13.149,13.163,550000.0
2007-10-04 16:20:00,13.159,13.249,13.121,13.169,350000.0
2007-10-04 16:21:00,13.239,13.248,13.14,13.248,400000.0
2007-10-04 16:22:00,13.147,13.234,13.092,13.234,400000.0
2007-10-04 16:23:00,13.231,13.231,13.114,13.114,550000.0
2007-10-04 16:24:00,13.148,13.208,13.062,13.208,450000.0
2007-10-04 16:25:00,13.197,13.224,13.083,13.224,400000.0
2007-10-04 16:26:00,13.23,13.268,13.175,13.181,450000.0
2007-10-04 16:27:00,13.178,13.298,13.178,13.208,500000.0
2007-10-04 16:28:00,13.263,13.32,13.163,13.267,500000.0
2007-10-04 16:29:00,13.234,13.305,13.2,13.245,450000.0
2007-10-04 16:30:00,13.195,13.301,13.19,13.237,500000.0
2007-10-04 16:31:00,13.297,13.298,13.216,13.239,350000.0
2007-10-04 16:32:00,13.365,13.365,13.248,13.248,500000.0
2007-10-04 16:33:00,13.239,13.298,13.185,13.298,250000.0
2007-10-04 16:34:00,13.241,13.315,13.221,13.315,450000.0
2007-10-04 16:35:00,13.329,13.37,13.182,13.269,550000.0
2007-10-04 16:36:00,13.225,13.344,13.193,13.267,500000.0
2007-10-04 16:37:00,13.25,13.353,13.244,13.27,350000.0
2007-10-04 16:38:00,13.217,13.343,13.213,13.343,450000.0
2007-10-04 16:39:00,13.267,13.331,13.203,13.331,450000.0
2007-10-04 16:40:00,13.332,13.332,13.164,13.207,550000.0
2007-10-04 16:41:00,13.293,13.34,13.22,13.307,350000.0
2007-10-04 16:42:00,13.222,13.317,13.219,13.317,350000.0
2007-10-04 16:43:00,13.222,13.339,13.222,13.336,350000.0
2007-10-04 16:44:00,13.3,13.346,13.238,13.242,500000.0
2007-10-04 16:45:00,13.354,13.354,13.233,13.271,400000.0
2007-10-04 16:46:00,13.362,13.362,13.212,13.313,500000.0
2007-10-04 16:47:00,13.261,13.378,13.232,13.357,350000.0
2007-10-04 16:48:00,13.333,13.372,13.229,13.35,350000.0
2007-10-04 16:49:00,13.296,13.368,13.235,13.235,400000.0
2007-10-04 16:50:00,13.316,13.333,13.209,13.333,500000.0
2007-10-04 16:51:00,13.285,13.36,13.272,13.33,400000.0
2007-10-04 16:52:00,13.317,13.319,13.188,13.224,400000.0
2007-10-04 16:53:00,13.251,13.339,13.215,13.331,500000.0
2007-10-04 16:54:00,13.224,13.372,13.215,13.343,550000.0
2007-10-04 16:55:00,13.313,13.338,13.194,13.316,550000.0
2007-10-04 16:56:00,13.233,13.378,13.212,13.241,550000.0
2007-10-04 16:57:00,13.259,13.326,13.2,13.326,400000.0
2007-10-04 16:58:00,13.207,13.349,13.207,13.218,550000.0
2007-10-04 16:59:00,13.236,13.336,13.206,13.246,350000.0
2007-10-04 17:00:00,13.196,13.357,13.196,13.306,450000.0
2007-10-04 17:01:00,13.224,13.377,13.197,13.232,550000.0
2007-10-04 17:02:00,13.325,13.325,13.171,13.325,400000.0
2007-10-04 17:03:00,13.298,13.323,13.197,13.322,550000.0
2007-10-04 17:04:00,13.221,13.309,13.221,13.288,450000.0
2007-10-04 17:05:00,13.204,13.298,13.195,13.298,550000.0
2007-10-04 17:06:00,13.213,13.342,13.191,13.293,350000.0
2007-10-04 17:07:00,13.297,13.325,13.183,13.277,500000.0
2007-10-04 17:08:00,13.239,13.29,13.186,13.261,450000.0
2007-10-04 17:09:00,13.259,13.259,13.176,13.253,500000.0
2007-10-04 17:10:00,13.289,13.289,13.152,13.261,500000.0
2007-10-04 17:11:00,13.304,13.321,13.16,13.229,350000.0
2007-10-04 17:12:00,13.171,13.3,13.16,13.203,350000.0
2007-10-04 17:13:00,13.259,13.306,13.164,13.245,350000.0
2007-10-04 17:14:00,13.206,13.336,13.202,13.336,400000.0
2007-10-04 17:15:00,13.2,13.29,13.176,13.256,450000.0
2007-10-04 17:16:00,13.211,13.318,13.181,13.318,350000.0
2007-10-04 17:17:00,13.324,13.324,13.192,13.267,350000.0
2007-10-04 17:18:00,13.262,13.282,13.187,13.245,400000.0
2007-10-04 17:19:00,13.185,13.266,13.129,13.194,400000.0
2007-10-04 17:20:00,13.149,13.274,13.149,13.274,400000.0
2007-10-04 17:21:00,13.238,13.347,13.21,13.21,500000.0
2007-10-04 17:22:00,13.302,13.354,13.223,13.354,500000.0
2007-10-04 17:23:00,13.299,13.327,13.214,13.22,400000.0
2007-10-04 17:24:00,13.243,13.276,13.202,13.23,400000.0
2007-10-04 17:25:00,13.304,13.314,13.215,13.267,350000.0
2007-10-04 17:26:00,13.299,13.331,13.233,13.233,450000.0
2007-10-04 17:27:00,13.319,13.359,13.218,13.342,450000.0
2007-10-04 17:28:00,13.267,13.346,13.25,13.346,350000.0
2007-10-04 17:29:00,13.324,13.359,13.223,13.3,500000.0
2007-10-04 17:30:00,13.281,13.302,13.162,13.302,500000.0
2007-10-04 17:31:00,13.203,13.327,13.203,13.287,450000.0
2007-10-04 17:32:00,13.268,13.313,13.219,13.313,500000.0
2007-10-04 17:33:00,13.305,13.323,13.194,13.297,500000.0
2007-10-04 17:34:00,13.225,13.3,13.187,13.216,500000.0
2007-10-04 17:35:00,13.269,13.306,13.232,13.287,350000.0
2007-10-04 17:36:00,13.289,13.289,13.142,13.209,350000.0
2007-10-04 17:37:00,13.263,13.314,13.188,13.314,500000.0
2007-10-04 17:38:00,13.274,13.282,13.139,13.208,500000.0
2007-10-04 17:39:00,13.18,13.251,13.179,13.216,550000.0
2007-10-04 17:40:00,13.319,13.319,13.181,13.212,400000.0
2007-10-04 17:41:00,13.224,13.293,13.201,13.201,350000.0
2007-10-04 17:42:00,13.243,13.342,13.243,13.282,400000.0
2007-10-04 17:43:00,13.338,13.351,13.234,13.306,400000.0
2007-10-04 17:44:00,13.317,13.33,13.194,13.33,400000.0
2007-10-04 17:45:00,13.335,13.337,13.236,13.236,400000.0
2007-10-04 17:46:00,13.345,13.345,13.22,13.246,550000.0
2007-10-04 17:47:00,13.256,13.326,13.229,13.26,450000.0
2007-10-04 17:48:00,13.227,13.336,13.217,13.336,350000.0
2007-10-04 17:49:00,13.26,13.353,13.228,13.27,350000.0
2007-10-04 17:50:00,13.323,13.36,13.23,13.257,600000.0
2007-10-04 17:51:00,13.329,13.329,13.221,13.25,500000.0
2007-10-04 17:52:00,13.227,13.331,13.201,13.265,500000.0
2007-10-04 17:53:00,13.319,13.319,13.217,13.263,350000.0
2007-10-04 17:54:00,13.31,13.351,13.221,13.265,450000.0
2007-10-04 17:55:00,13.32,13.343,13.252,13.304,300000.0
2007-10-04 17:56:00,13.288,13.33,13.196,13.198,550000.0
2007-10-04 17:57:00,13.292,13.301,13.205,13.21,450000.0
2007-10-04 17:58:00,13.249,13.349,13.249,13.349,350000.0
2007-10-04 17:59:00,13.307,13.316,13.205,13.316,550000.0
2007-10-04 18:00:00,13.352,13.353,13.228,13.275,450000.0
2007-10-04 18:01:00,13.298,13.337,13.234,13.257,400000.0
2007-10-04 18:02:00,13.322,13.355,13.236,13.325,350000.0
2007-10-04 18:03:00,13.269,13.34,13.224,13.332,250000.0
2007-10-04 18:04:00,13.344,13.357,13.228,13.357,550000.0
2007-10-04 18:05:00,13.263,13.295,13.203,13.259,350000.0
2007-10-04 18:06:00,13.323,13.341,13.231,13.259,400000.0
2007-10-04 18:07:00,13.269,13.336,13.161,13.336,400000.0
2007-10-04 18:08:00,13.313,13.331,13.207,13.207,350000.0
2007-10-04 18:09:00,13.249,13.327,13.249,13.283,350000.0
2007-10-04 18:10:00,13.206,13.34,13.206,13.216,400000.0
2007-10-04 18:11:00,13.258,13.343,13.214,13.343,450000.0
2007-10-04 18:12:00,13.318,13.373,13.276,13.277,400000.0
2007-10-04 18:13:00,13.233,13.369,13.233,13.266,350000.0
2007-10-04 18:14:00,13.34,13.34,13.219,13.293,500000.0
2007-10-04 18:15:00,13.278,13.349,13.228,13.274,350000.0
2007-10-04 18:16:00,13.365,13.365,13.216,13.219,500000.0
2007-10-04 18:17:00,13.299,13.346,13.273,13.279,500000.0
2007-10-04 18:18:00,13.278,13.366,13.262,13.337,500000.0
2007-10-04 18:19:00,13.194,13.35,13.18,13.249,550000.0
2007-10-04 18:20:00,13.356,13.37,13.213,13.361,500000.0
2007-10-04 18:21:00,13.357,13.357,13.208,13.213,350000.0
2007-10-04 18:22:00,13.282,13.338,13.226,13.338,550000.0
2007-10-04 18:23:00,13.213,13.347,13.188,13.244,500000.0
2007-10-04 18:24:00,13.335,13.36,13.257,13.291,450000.0
2007-10-04 18:25:00,13.245,13.298,13.207,13.25,400000.0
2007-10-04 18:26:00,13.263,13.362,13.247,13.247,500000.0
2007-10-04 18:27:00,13.286,13.333,13.181,13.238,350000.0
2007-10-04 18:28:00,13.228,13.335,13.218,13.311,250000.0
2007-10-04 18:29:00,13.333,13.347,13.213,13.309,500000.0
2007-10-04 18:30:00,13.341,13.341,13.256,13.32,500000.0
2007-10-04 18:31:00,13.335,13.344,13.175,13.319,350000.0
2007-10-04 18:32:00,13.302,13.359,13.242,13.242,250000.0
2007-10-04 18:33:00,13.361,13.361,13.216,13.238,450000.0
2007-10-04 18:34:00,13.36,13.36,13.274,13.297,350000.0
2007-10-04 18:35:00,13.359,13.378,13.223,13.271,400000.0
2007-10-04 18:36:00,13.325,13.329,13.193,13.244,450000.0
2007-10-04 18:37:00,13.3,13.303,13.17,13.269,550000.0
2007-10-04 18:38:00,13.33,13.33,13.218,13.255,500000.0
2007-10-04 18:39:00,13.312,13.333,13.223,13.313,400000.0
2007-10-04 18:40:00,13.302,13.33,13.297,13.33,250000.0
2007-10-04 18:41:00,13.213,13.326,13.194,13.326,400000.0
2007-10-04 18:42:00,13.208,13.335,13.208,13.306,350000.0
2007-10-04 18:43:00,13.31,13.358,13.22,13.294,400000.0
2007-10-04 18:44:00,13.253,13.316,13.208,13.305,550000.0
2007-10-04 18:45:00,13.335,13.335,13.262,13.29,350000.0
2007-10-04 18:46:00,13.215,13.303,13.214,13.283,450000.0
2007-10-04 18:47:00,13.339,13.339,13.238,13.294,500000.0
2007-10-04 18:48:00,13.322,13.325,13.168,13.305,400000.0
2007-10-04 18:49:00,13.213,13.316,13.213,13.275,400000.0
2007-10-04 18:50:00,13.284,13.396,13.239,13.252,350000.0
2007-10-04 18:51:00,13.309,13.337,13.196,13.326,400000.0
2007-10-04 18:52:00,13.211,13.369,13.211,13.268,550000.0
2007-10-04 18:53:00,13.294,13.337,13.159,13.337,400000.0
2007-10-04 18:54:00,13.327,13.335,13.249,13.325,450000.0
2007-10-04 18:55:00,13.273,13.343,13.261,13.337,400000.0
2007-10-04 18:56:00,13.268,13.295,13.198,13.205,500000.0
2007-10-04 18:57:00,13.286,13.326,13.232,13.315,500000.0
2007-10-04 18:58:00,13.365,13.367,13.227,13.281,400000.0
2007-10-04 18:59:00,13.33,13.33,13.182,13.227,350000.0
2007-10-04 19:00:00,13.263,13.334,13.24,13.313,400000.0
2007-10-04 19:01:00,13.265,13.324,13.215,13.309,400000.0
2007-10-04 19:02:00,13.31,13.322,13.241,13.297,350000.0
2007-10-04 19:03:00,13.302,13.334,13.18,13.317,500000.0
2007-10-04 19:04:00,13.314,13.386,13.242,13.322,550000.0
2007-10-04 19:05:00,13.332,13.344,13.249,13.33,400000.0
2007-10-04 19:06:00,13.228,13.368,13.228,13.245,350000.0
2007-10-04 19:07:00,13.283,13.379,13.251,13.251,550000.0
2007-10-04 19:08:00,13.301,13.372,13.269,13.34,450000.0
2007-10-04 19:09:00,13.376,13.388,13.302,13.302,350000.0
2007-10-04 19:10:00,13.367,13.374,13.273,13.273,550000.0
2007-10-04 19:11:00,13.282,13.31,13.244,13.244,450000.0
2007-10-04 19:12:00,13.28,13.336,13.23,13.23,450000.0
2007-10-04 19:13:00,13.311,13.364,13.302,13.347,400000.0
2007-10-04 19:14:00,13.265,13.357,13.265,13.343,350000.0
2007-10-04 19:15:00,13.258,13.374,13.237,13.238,450000.0
2007-10-04 19:16:00,13.296,13.333,13.251,13.288,550000.0
2007-10-04 19:17:00,13.237,13.346,13.219,13.27,500000.0
2007-10-04 19:18:00,13.24,13.36,13.22,13.229,500000.0
2007-10-04 19:19:00,13.298,13.387,13.27,13.29,450000.0
2007-10-04 19:20:00,13.263,13.371,13.226,13.309,500000.0
2007-10-04 19:21:00,13.324,13.358,13.22,13.255,500000.0
2007-10-04 19:22:00,13.359,13.359,13.26,13.316,450000.0
2007-10-04 19:23:00,13.339,13.339,13.255,13.309,350000.0
2007-10-04 19:24:00,13.36,13.36,13.252,13.288,350000.0
2007-10-04 19:25:00,13.347,13.382,13.228,13.228,400000.0
2007-10-04 19:26:00,13.321,13.359,13.194,13.359,400000.0
2007-10-04 19:27:00,13.258,13.365,13.258,13.361,400000.0
2007-10-04 19:28:00,13.286,13.382,13.286,13.344,400000.0
2007-10-04 19:29:00,13.233,13.326,13.2,13.203,350000.0
2007-10-04 19:30:00,13.264,13.386,13.264,13.372,350000.0
2007-10-04 19:33:00,13.328,13.328,13.188,13.188,400000.0
2007-10-04 19:34:00,13.268,13.335,13.226,13.302,550000.0
2007-10-04 19:35:00,13.327,13.332,13.208,13.273,400000.0
2007-10-04 19:36:00,13.366,13.366,13.264,13.314,200000.0
2007-10-04 19:37:00,13.341,13.343,13.22,13.254,450000.0
2007-10-04 19:38:00,13.224,13.38,13.224,13.298,500000.0
2007-10-04 19:39:00,13.311,13.32,13.208,13.256,350000.0
2007-10-04 19:40:00,13.199,13.327,13.199,13.205,400000.0
2007-10-04 19:41:00,13.314,13.39,13.228,13.343,550000.0
2007-10-04 19:42:00,13.258,13.34,13.227,13.3,350000.0
2007-10-04 19:43:00,13.202,13.323,13.181,13.181,500000.0
2007-10-04 19:44:00,13.276,13.286,13.206,13.265,500000.0
2007-10-04 19:45:00,13.264,13.383,13.226,13.292,400000.0
2007-10-04 19:46:00,13.325,13.363,13.26,13.331,350000.0
2007-10-04 19:47:00,13.207,13.331,13.207,13.304,500000.0
2007-10-04 19:49:00,13.365,13.375,13.263,13.368,400000.0
2007-10-04 19:50:00,13.259,13.364,13.225,13.258,550000.0
2007-10-04 19:51:00,13.242,13.242,13.242,13.242,50000.0
2007-10-04 19:53:00,13.341,13.344,13.201,13.303,400000.0
2007-10-04 19:54:00,13.259,13.324,13.259,13.306,250000.0
2007-10-04 19:55:00,13.357,13.388,13.268,13.341,450000.0
2007-10-04 19:57:00,13.261,13.343,13.201,13.343,300000.0
2007-10-04 19:58:00,13.229,13.375,13.229,13.23,350000.0
2007-10-04 20:00:00,13.313,13.317,13.175,13.209,700000.0
2007-10-04 20:01:00,13.364,13.364,13.205,13.297,400000.0
2007-10-04 20:02:00,13.262,13.338,13.262,13.307,350000.0
2007-10-04 20:03:00,13.238,13.349,13.231,13.261,250000.0
2007-10-04 20:05:00,13.22,13.306,13.207,13.305,400000.0
2007-10-04 20:06:00,13.295,13.342,13.199,13.221,350000.0
2007-10-04 20:07:00,13.231,13.232,13.231,13.232,100000.0
2007-10-04 20:08:00,13.188,13.324,13.188,13.324,350000.0
2007-10-04 20:10:00,13.341,13.341,13.258,13.299,500000.0
2007-10-04 20:12:00,13.296,13.367,13.249,13.252,400000.0
2007-10-04 20:13:00,13.226,13.294,13.224,13.261,350000.0
2007-10-04 20:14:00,13.261,13.261,13.222,13.222,150000.0
2007-10-04 20:17:00,13.253,13.311,13.253,13.311,100000.0
2007-10-04 20:18:00,13.221,13.326,13.221,13.299,400000.0
2007-10-04 20:19:00,13.288,13.326,13.188,13.296,500000.0
2007-10-04 20:20:00,13.323,13.323,13.236,13.236,150000.0
2007-10-04 20:21:00,13.245,13.332,13.202,13.332,300000.0
2007-10-04 20:22:00,13.333,13.348,13.239,13.329,300000.0
2007-10-04 20:23:00,13.318,13.318,13.318,13.318,50000.0
2007-10-04 20:27:00,13.252,13.332,13.198,13.332,400000.0
2007-10-04 20:29:00,13.32,13.328,13.25,13.25,300000.0
2007-10-04 20:30:00,13.205,13.319,13.205,13.319,400000.0
2007-10-04 20:31:00,13.344,13.344,13.179,13.243,400000.0
2007-10-04 20:34:00,13.299,13.299,13.193,13.265,450000.0
2007-10-04 20:35:00,13.372,13.372,13.266,13.329,400000.0
2007-10-04 20:36:00,13.198,13.198,13.198,13.198,50000.0
2007-10-04 20:37:00,13.316,13.316,13.193,13.303,250000.0
2007-10-04 20:38:00,13.323,13.328,13.226,13.3,400000.0
2007-10-04 20:40:00,13.298,13.351,13.213,13.299,400000.0
2007-10-04 20:42:00,13.303,13.303,13.226,13.226,150000.0
2007-10-04 20:45:00,13.254,13.36,13.222,13.317,250000.0
2007-10-04 20:47:00,13.325,13.358,13.215,13.337,300000.0
2007-10-04 20:49:00,13.264,13.308,13.217,13.291,350000.0
2007-10-04 20:50:00,13.257,13.305,13.22,13.251,400000.0
2007-10-04 20:53:00,13.21,13.336,13.21,13.335,450000.0
2007-10-04 20:54:00,13.333,13.333,13.199,13.333,450000.0
2007-10-04 20:55:00,13.245,13.369,13.231,13.231,350000.0
2007-10-04 20:56:00,13.339,13.349,13.339,13.349,100000.0
2007-10-04 21:00:00,13.341,13.367,13.25,13.367,350000.0
2007-10-04 21:01:00,13.337,13.347,13.296,13.296,200000.0
2007-10-04 21:04:00,13.313,13.373,13.239,13.257,550000.0
2007-10-04 21:05:00,13.257,13.321,13.214,13.214,250000.0
2007-10-04 21:09:00,13.245,13.351,13.174,13.351,400000.0
2007-10-04 21:10:00,13.335,13.363,13.277,13.282,350000.0
2007-10-04 21:11:00,13.322,13.39,13.237,13.318,550000.0
2007-10-04 21:12:00,13.348,13.361,13.28,13.361,250000.0
2007-10-04 21:17:00,13.288,13.296,13.216,13.296,150000.0
2007-10-04 21:18:00,13.348,13.364,13.266,13.324,400000.0
2007-10-04 21:19:00,13.342,13.342,13.169,13.194,550000.0
2007-10-04 21:20:00,13.314,13.341,13.211,13.341,650000.0
2007-10-04 21:21:00,13.358,13.362,13.272,13.304,250000.0
2007-10-04 21:23:00,13.354,13.374,13.239,13.351,500000.0
2007-10-04 21:25:00,13.333,13.368,13.233,13.238,550000.0
2007-10-04 21:29:00,13.325,13.364,13.236,13.346,1050000.0
2007-10-04 21:30:00,13.346,13.376,13.242,13.344,200000.0
2007-10-04 21:35:00,13.336,13.384,13.241,13.379,350000.0
2007-10-04 21:36:00,13.292,13.366,13.255,13.366,300000.0
2007-10-04 21:37:00,13.252,13.317,13.252,13.274,300000.0
2007-10-04 21:40:00,13.261,13.345,13.219,13.257,400000.0
2007-10-04 21:41:00,13.346,13.346,13.268,13.268,100000.0
2007-10-04 21:44:00,13.319,13.319,13.213,13.285,450000.0
2007-10-04 21:46:00,13.199,13.285,13.192,13.239,300000.0
2007-10-04 21:48:00,13.277,13.385,13.277,13.31,300000.0
2007-10-04 21:49:00,13.304,13.319,13.304,13.319,100000.0
2007-10-04 21:50:00,13.241,13.308,13.239,13.297,250000.0
2007-10-04 21:51:00,13.267,13.365,13.255,13.297,650000.0
2007-10-04 21:52:00,13.306,13.353,13.233,13.353,350000.0
2007-10-04 21:53:00,13.306,13.314,13.306,13.314,100000.0
2007-10-04 21:57:00,13.252,13.363,13.249,13.249,200000.0
2007-10-04 22:00:00,13.319,13.319,13.213,13.285,450000.0
2007-10-04 22:02:00,13.334,13.369,13.23,13.284,400000.0
2007-10-04 22:03:00,13.288,13.288,13.239,13.239,100000.0
2007-10-04 22:05:00,13.235,13.378,13.235,13.343,500000.0
2007-10-04 22:07:00,13.25,13.372,13.25,13.331,200000.0
2007-10-04 22:09:00,13.286,13.374,13.284,13.286,300000.0
2007-10-04 22:10:00,13.263,13.285,13.213,13.268,300000.0
2007-10-04 22:11:00,13.335,13.362,13.269,13.278,600000.0
2007-10-04 22:15:00,13.268,13.377,13.259,13.344,300000.0
2007-10-04 22:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 22:25:00,13.236,13.308,13.236,13.308,100000.0
2007-10-04 22:26:00,13.336,13.355,13.238,13.238,150000.0
2007-10-04 22:27:00,13.381,13.381,13.334,13.349,200000.0
2007-10-04 22:30:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 22:32:00,13.344,13.344,13.238,13.31,450000.0
2007-10-04 22:35:00,13.338,13.338,13.251,13.314,150000.0
2007-10-04 22:36:00,13.36,13.36,13.36,13.36,50000.0
2007-10-04 22:37:00,13.284,13.336,13.208,13.298,250000.0
2007-10-04 22:38:00,13.244,13.311,13.244,13.311,100000.0
2007-10-04 22:39:00,13.25,13.352,13.25,13.311,200000.0
2007-10-04 22:40:00,13.231,13.323,13.229,13.249,250000.0
2007-10-04 22:50:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 23:00:00,13.34,13.34,13.222,13.292,450000.0
2007-10-04 23:09:00,13.386,13.386,13.287,13.305,150000.0
2007-10-04 23:10:00,13.282,13.282,13.282,13.282,50000.0
2007-10-04 23:13:00,13.321,13.321,13.321,13.321,100000.0
2007-10-04 23:14:00,13.316,13.333,13.316,13.316,200000.0
2007-10-04 23:15:00,13.323,13.323,13.323,13.323,50000.0
2007-10-04 23:17:00,13.273,13.382,13.273,13.382,150000.0
2007-10-04 23:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 23:30:00,13.35,13.35,13.243,13.243,350000.0
2007-10-04 23:40:00,13.225,13.36,13.225,13.281,450000.0
2007-10-04 23:42:00,13.299,13.343,13.264,13.315,300000.0
2007-10-04 23:45:00,13.289,13.36,13.289,13.36,200000.0
2007-10-04 23:50:00,13.256,13.364,13.243,13.362,550000.0
2007-10-04 23:58:00,13.344,13.344,13.238,13.31,450000.0
2007-10-05 00:00:00,13.264,13.375,13.21,13.21,400000.0
2007-10-05 00:01:00,13.349,13.373,13.23,13.32,550000.0
2007-10-05 00:09:00,13.255,13.387,13.255,13.341,300000.0
2007-10-05 00:10:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 00:11:00,13.228,13.319,13.228,13.319,100000.0
2007-10-05 00:12:00,13.321,13.321,13.206,13.282,450000.0
2007-10-05 00:14:00,13.334,13.334,13.284,13.284,100000.0
2007-10-05 00:15:00,13.332,13.332,13.214,13.291,450000.0
2007-10-05 00:17:00,13.339,13.339,13.197,13.197,200000.0
2007-10-05 00:19:00,13.29,13.313,13.246,13.274,300000.0
2007-10-05 00:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 00:27:00,13.289,13.351,13.257,13.323,300000.0
2007-10-05 00:28:00,13.329,13.353,13.329,13.353,150000.0
2007-10-05 00:30:00,13.33,13.33,13.208,13.283,550000.0
2007-10-05 00:31:00,13.283,13.316,13.242,13.316,150000.0
2007-10-05 00:33:00,13.228,13.333,13.202,13.202,150000.0
2007-10-05 00:34:00,13.311,13.354,13.257,13.259,350000.0
2007-10-05 00:37:00,13.315,13.315,13.196,13.287,300000.0
2007-10-05 00:39:00,13.233,13.295,13.233,13.295,100000.0
2007-10-05 00:40:00,13.251,13.333,13.245,13.259,350000.0
2007-10-05 00:43:00,13.318,13.318,13.206,13.28,450000.0
2007-10-05 00:44:00,13.299,13.299,13.299,13.299,50000.0
2007-10-05 00:48:00,13.312,13.331,13.215,13.215,250000.0
2007-10-05 00:50:00,13.319,13.319,13.213,13.285,450000.0
2007-10-05 00:54:00,13.311,13.311,13.195,13.271,450000.0
2007-10-05 00:55:00,13.288,13.349,13.288,13.349,100000.0
2007-10-05 01:00:00,13.305,13.305,13.212,13.217,300000.0
2007-10-05 01:01:00,13.262,13.408,13.236,13.253,400000.0
2007-10-05 01:10:00,13.327,13.354,13.248,13.271,450000.0
2007-10-05 01:12:00,13.334,13.334,13.228,13.3,450000.0
2007-10-05 01:14:00,13.364,13.364,13.267,13.267,150000.0
2007-10-05 01:16:00,13.328,13.328,13.213,13.29,450000.0
2007-10-05 01:18:00,13.237,13.33,13.237,13.33,150000.0
2007-10-05 01:19:00,13.277,13.331,13.216,13.254,450000.0
2007-10-05 01:20:00,13.313,13.313,13.224,13.224,300000.0
2007-10-05 01:24:00,13.248,13.248,13.24,13.24,150000.0
2007-10-05 01:25:00,13.225,13.33,13.225,13.325,250000.0
2007-10-05 01:29:00,13.347,13.363,13.251,13.314,400000.0
2007-10-05 01:30:00,13.314,13.346,13.213,13.26,550000.0
2007-10-05 01:31:00,13.334,13.334,13.334,13.334,100000.0
2007-10-05 01:33:00,13.358,13.368,13.296,13.367,250000.0
2007-10-05 01:34:00,13.268,13.353,13.213,13.353,250000.0
2007-10-05 01:36:00,13.309,13.309,13.203,13.275,450000.0
2007-10-05 01:38:00,13.253,13.361,13.248,13.327,300000.0
2007-10-05 01:39:00,13.358,13.358,13.255,13.277,400000.0
2007-10-05 01:40:00,13.359,13.359,13.223,13.359,450000.0
2007-10-05 01:45:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 01:47:00,13.311,13.354,13.234,13.349,450000.0
2007-10-05 01:48:00,13.319,13.364,13.244,13.351,550000.0
2007-10-05 01:50:00,13.257,13.364,13.257,13.356,150000.0
2007-10-05 01:51:00,13.33,13.33,13.241,13.241,250000.0
2007-10-05 01:52:00,13.301,13.345,13.211,13.307,400000.0
2007-10-05 01:53:00,13.2,13.298,13.2,13.298,100000.0
2007-10-05 01:56:00,13.26,13.362,13.26,13.362,150000.0
2007-10-05 01:57:00,13.257,13.257,13.253,13.253,100000.0
2007-10-05 02:00:00,13.319,13.319,13.213,13.285,450000.0
2007-10-05 02:01:00,13.257,13.327,13.257,13.327,200000.0
2007-10-05 02:02:00,13.304,13.316,13.304,13.316,100000.0
2007-10-05 02:05:00,13.359,13.359,13.228,13.332,250000.0
2007-10-05 02:08:00,13.215,13.258,13.215,13.258,150000.0
2007-10-05 02:10:00,13.294,13.335,13.257,13.319,350000.0
2007-10-05 02:11:00,13.203,13.275,13.203,13.275,250000.0
2007-10-05 02:12:00,13.298,13.354,13.219,13.354,300000.0
2007-10-05 02:13:00,13.306,13.322,13.258,13.314,350000.0
2007-10-05 02:16:00,13.272,13.326,13.215,13.304,450000.0
2007-10-05 02:20:00,13.308,13.363,13.208,13.208,300000.0
2007-10-05 02:21:00,13.259,13.395,13.259,13.334,450000.0
2007-10-05 02:22:00,13.319,13.335,13.233,13.233,200000.0
2007-10-05 02:26:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 02:27:00,13.278,13.278,13.278,13.278,50000.0
2007-10-05 02:28:00,13.292,13.329,13.246,13.246,300000.0
2007-10-05 02:30:00,13.277,13.344,13.218,13.246,450000.0
2007-10-05 02:31:00,13.218,13.218,13.218,13.218,50000.0
2007-10-05 02:34:00,13.215,13.327,13.215,13.294,400000.0
2007-10-05 02:35:00,13.294,13.397,13.245,13.245,200000.0
2007-10-05 02:37:00,13.298,13.32,13.214,13.32,400000.0
2007-10-05 02:39:00,13.27,13.318,13.174,13.205,400000.0
2007-10-05 02:40:00,13.319,13.319,13.213,13.285,550000.0
2007-10-05 02:50:00,13.304,13.354,13.303,13.321,400000.0
2007-10-05 02:54:00,13.241,13.309,13.234,13.297,600000.0
2007-10-05 03:00:00,13.329,13.359,13.223,13.346,550000.0
2007-10-05 03:05:00,13.336,13.347,13.241,13.308,450000.0
2007-10-05 03:07:00,13.355,13.355,13.223,13.331,300000.0
2007-10-05 03:09:00,13.292,13.367,13.226,13.324,850000.0
2007-10-05 03:10:00,13.321,13.321,13.221,13.221,100000.0
2007-10-05 03:12:00,13.273,13.34,13.272,13.34,200000.0
2007-10-05 03:13:00,13.316,13.316,13.203,13.203,250000.0
2007-10-05 03:18:00,13.22,13.362,13.22,13.228,300000.0
2007-10-05 03:19:00,13.29,13.398,13.252,13.363,800000.0
2007-10-05 03:20:00,13.325,13.341,13.27,13.27,200000.0
2007-10-05 03:30:00,13.351,13.354,13.219,13.354,350000.0
2007-10-05 03:32:00,13.283,13.283,13.251,13.251,150000.0
2007-10-05 03:35:00,13.288,13.337,13.228,13.228,250000.0
2007-10-05 03:37:00,13.242,13.348,13.238,13.238,150000.0
2007-10-05 03:38:00,13.246,13.324,13.23,13.23,200000.0
2007-10-05 03:40:00,13.25,13.336,13.234,13.269,450000.0
2007-10-05 03:41:00,13.298,13.348,13.222,13.329,500000.0
2007-10-05 03:42:00,13.246,13.324,13.225,13.315,350000.0
2007-10-05 03:46:00,13.328,13.358,13.266,13.266,250000.0
2007-10-05 03:50:00,13.315,13.315,13.295,13.295,100000.0
2007-10-05 03:52:00,13.319,13.319,13.247,13.268,250000.0
2007-10-05 03:53:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 03:54:00,13.278,13.328,13.257,13.268,250000.0
2007-10-05 03:55:00,13.291,13.381,13.291,13.323,200000.0
2007-10-05 03:56:00,13.328,13.342,13.235,13.298,550000.0
2007-10-05 03:57:00,13.358,13.358,13.243,13.293,350000.0
2007-10-05 04:00:00,13.295,13.295,13.295,13.295,50000.0
2007-10-05 04:01:00,13.309,13.359,13.23,13.359,350000.0
2007-10-05 04:08:00,13.332,13.332,13.214,13.291,450000.0
2007-10-05 04:10:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 04:11:00,13.319,13.319,13.268,13.268,100000.0
2007-10-05 04:13:00,13.326,13.339,13.231,13.298,450000.0
2007-10-05 04:16:00,13.336,13.345,13.24,13.308,450000.0
2007-10-05 04:18:00,13.28,13.355,13.227,13.355,400000.0
2007-10-05 04:19:00,13.259,13.308,13.244,13.269,400000.0
2007-10-05 04:20:00,13.268,13.329,13.268,13.329,100000.0
2007-10-05 04:29:00,13.331,13.369,13.272,13.272,350000.0
2007-10-05 04:30:00,13.284,13.284,13.284,13.284,50000.0
2007-10-05 04:36:00,13.354,13.354,13.248,13.32,450000.0
2007-10-05 04:40:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 04:46:00,13.349,13.349,13.243,13.315,450000.0
2007-10-05 04:47:00,13.301,13.323,13.301,13.306,200000.0
2007-10-05 04:50:00,13.289,13.339,13.233,13.305,350000.0
2007-10-05 04:54:00,13.371,13.371,13.234,13.234,150000.0
2007-10-05 04:55:00,13.369,13.372,13.232,13.257,300000.0
2007-10-05 04:58:00,13.359,13.359,13.253,13.325,450000.0
2007-10-05 05:00:00,13.299,13.347,13.282,13.347,250000.0
2007-10-05 05:01:00,13.359,13.359,13.29,13.299,200000.0
2007-10-05 05:03:00,13.309,13.402,13.309,13.402,400000.0
2007-10-05 05:05:00,13.351,13.384,13.269,13.269,400000.0
2007-10-05 05:08:00,13.253,13.359,13.253,13.359,250000.0
2007-10-05 05:10:00,13.359,13.359,13.253,13.325,450000.0
2007-10-05 05:16:00,13.248,13.354,13.248,13.354,200000.0
2007-10-05 05:19:00,13.292,13.446,13.258,13.258,350000.0
2007-10-05 05:20:00,13.369,13.372,13.233,13.339,350000.0
2007-10-05 05:24:00,13.372,13.372,13.333,13.333,100000.0
2007-10-05 05:25:00,13.27,13.372,13.26,13.333,300000.0
2007-10-05 05:26:00,13.288,13.323,13.27,13.323,250000.0
2007-10-05 05:30:00,13.349,13.349,13.243,13.315,450000.0
2007-10-05 05:34:00,13.359,13.359,13.253,13.325,450000.0
2007-10-05 05:40:00,13.258,13.345,13.238,13.291,550000.0
2007-10-05 05:41:00,13.361,13.361,13.256,13.256,150000.0
2007-10-05 05:45:00,13.342,13.342,13.224,13.3,450000.0
2007-10-05 05:50:00,13.342,13.348,13.248,13.248,250000.0
2007-10-05 05:57:00,13.346,13.382,13.286,13.286,400000.0
2007-10-05 06:00:00,13.382,13.382,13.243,13.243,400000.0
2007-10-05 06:08:00,13.316,13.316,13.314,13.314,100000.0
2007-10-05 06:09:00,13.342,13.342,13.203,13.246,300000.0
2007-10-05 06:10:00,13.243,13.356,13.243,13.318,200000.0
2007-10-05 06:11:00,13.26,13.341,13.26,13.341,100000.0
2007-10-05 06:12:00,13.218,13.301,13.218,13.301,100000.0
2007-10-05 06:13:00,13.218,13.341,13.218,13.294,350000.0
2007-10-05 06:14:00,13.341,13.341,13.227,13.341,600000.0
2007-10-05 06:16:00,13.254,13.254,13.254,13.254,50000.0
2007-10-05 06:17:00,13.324,13.371,13.288,13.29,400000.0
2007-10-05 06:18:00,13.314,13.348,13.213,13.213,300000.0
2007-10-05 06:19:00,13.332,13.332,13.207,13.207,300000.0
2007-10-05 06:20:00,13.265,13.409,13.265,13.348,300000.0
2007-10-05 06:21:00,13.362,13.362,13.246,13.326,300000.0
2007-10-05 06:22:00,13.385,13.385,13.255,13.255,400000.0
2007-10-05 06:23:00,13.347,13.347,13.217,13.217,200000.0
2007-10-05 06:25:00,13.343,13.343,13.22,13.29,450000.0
2007-10-05 06:27:00,13.272,13.351,13.272,13.351,100000.0
2007-10-05 06:28:00,13.319,13.359,13.241,13.287,300000.0
2007-10-05 06:29:00,13.266,13.396,13.266,13.328,400000.0
2007-10-05 06:30:00,13.258,13.329,13.217,13.279,600000.0
2007-10-05 06:31:00,13.219,13.313,13.219,13.313,400000.0
2007-10-05 06:32:00,13.234,13.381,13.226,13.314,450000.0
2007-10-05 06:33:00,13.299,13.366,13.244,13.244,300000.0
2007-10-05 06:34:00,13.341,13.398,13.294,13.398,350000.0
2007-10-05 06:35:00,13.281,13.43,13.281,13.364,350000.0
2007-10-05 06:36:00,13.373,13.373,13.224,13.224,450000.0
2007-10-05 06:37:00,13.284,13.346,13.249,13.289,300000.0
2007-10-05 06:38:00,13.389,13.389,13.251,13.292,600000.0
2007-10-05 06:39:00,13.279,13.371,13.253,13.253,450000.0
2007-10-05 06:40:00,13.351,13.351,13.289,13.289,150000.0
2007-10-05 06:41:00,13.361,13.361,13.245,13.33,200000.0
2007-10-05 06:42:00,13.228,13.238,13.228,13.238,100000.0
2007-10-05 06:43:00,13.355,13.355,13.279,13.319,250000.0
2007-10-05 06:46:00,13.36,13.36,13.36,13.36,50000.0
2007-10-05 06:47:00,13.28,13.354,13.223,13.244,300000.0
2007-10-05 06:48:00,13.228,13.319,13.228,13.319,300000.0
2007-10-05 06:49:00,13.233,13.319,13.233,13.237,200000.0
2007-10-05 06:50:00,13.237,13.345,13.232,13.345,350000.0
2007-10-05 06:51:00,13.364,13.364,13.267,13.267,100000.0
2007-10-05 06:52:00,13.343,13.373,13.247,13.343,300000.0
2007-10-05 06:53:00,13.343,13.343,13.248,13.343,150000.0
2007-10-05 06:54:00,13.259,13.384,13.259,13.344,200000.0
2007-10-05 06:55:00,13.354,13.415,13.271,13.374,450000.0
2007-10-05 06:56:00,13.362,13.389,13.218,13.332,350000.0
2007-10-05 06:57:00,13.296,13.296,13.296,13.296,100000.0
2007-10-05 06:58:00,13.254,13.254,13.254,13.254,50000.0
2007-10-05 06:59:00,13.262,13.372,13.261,13.319,400000.0
2007-10-05 07:00:00,13.235,13.341,13.212,13.281,500000.0
2007-10-05 07:01:00,13.298,13.366,13.259,13.262,400000.0
2007-10-05 07:02:00,13.286,13.336,13.232,13.244,300000.0
2007-10-05 07:03:00,13.246,13.362,13.246,13.36,300000.0
2007-10-05 07:04:00,13.265,13.36,13.265,13.296,250000.0
2007-10-05 07:05:00,13.262,13.333,13.262,13.333,100000.0
2007-10-05 07:06:00,13.385,13.385,13.262,13.297,200000.0
2007-10-05 07:07:00,13.313,13.388,13.272,13.388,450000.0
2007-10-05 07:09:00,13.272,13.272,13.255,13.255,150000.0
2007-10-05 07:10:00,13.278,13.36,13.263,13.359,350000.0
2007-10-05 07:11:00,13.298,13.403,13.267,13.303,600000.0
2007-10-05 07:13:00,13.336,13.362,13.23,13.23,350000.0
2007-10-05 07:14:00,13.305,13.371,13.278,13.353,450000.0
2007-10-05 07:15:00,13.362,13.362,13.362,13.362,50000.0
2007-10-05 07:16:00,13.391,13.391,13.385,13.385,100000.0
2007-10-05 07:17:00,13.233,13.233,13.233,13.233,50000.0
2007-10-05 07:18:00,13.338,13.372,13.233,13.372,400000.0
2007-10-05 07:19:00,13.254,13.374,13.254,13.278,550000.0
2007-10-05 07:20:00,13.367,13.367,13.225,13.31,350000.0
2007-10-05 07:21:00,13.259,13.347,13.259,13.347,100000.0
2007-10-05 07:22:00,13.292,13.374,13.283,13.319,350000.0
2007-10-05 07:23:00,13.33,13.374,13.262,13.319,300000.0
2007-10-05 07:24:00,13.343,13.347,13.249,13.281,400000.0
2007-10-05 07:25:00,13.273,13.343,13.253,13.343,400000.0
2007-10-05 07:26:00,13.266,13.383,13.266,13.322,250000.0
2007-10-05 07:27:00,13.371,13.374,13.256,13.374,350000.0
2007-10-05 07:28:00,13.28,13.348,13.233,13.297,450000.0
2007-10-05 07:29:00,13.266,13.372,13.244,13.372,400000.0
2007-10-05 07:30:00,13.382,13.382,13.279,13.332,250000.0
2007-10-05 07:32:00,13.264,13.264,13.255,13.255,100000.0
2007-10-05 07:33:00,13.33,13.365,13.279,13.351,400000.0
2007-10-05 07:34:00,13.379,13.393,13.297,13.364,350000.0
2007-10-05 07:35:00,13.354,13.378,13.258,13.354,350000.0
2007-10-05 07:36:00,13.279,13.347,13.244,13.273,500000.0
2007-10-05 07:37:00,13.289,13.356,13.283,13.356,350000.0
2007-10-05 07:38:00,13.351,13.351,13.31,13.31,100000.0
2007-10-05 07:39:00,13.366,13.366,13.227,13.349,400000.0
2007-10-05 07:40:00,13.314,13.341,13.271,13.341,350000.0
2007-10-05 07:41:00,13.278,13.343,13.236,13.243,550000.0
2007-10-05 07:42:00,13.265,13.374,13.257,13.292,550000.0
2007-10-05 07:43:00,13.31,13.376,13.235,13.255,450000.0
2007-10-05 07:44:00,13.358,13.358,13.322,13.349,150000.0
2007-10-05 07:45:00,13.276,13.361,13.243,13.279,400000.0
2007-10-05 07:46:00,13.288,13.288,13.288,13.288,50000.0
2007-10-05 07:47:00,13.28,13.373,13.246,13.246,350000.0
2007-10-05 07:48:00,13.274,13.369,13.248,13.248,250000.0
2007-10-05 07:49:00,13.336,13.349,13.258,13.258,350000.0
2007-10-05 07:50:00,13.41,13.428,13.318,13.36,450000.0
2007-10-05 07:51:00,13.318,13.318,13.265,13.265,100000.0
2007-10-05 07:52:00,13.236,13.236,13.236,13.236,50000.0
2007-10-05 07:53:00,13.292,13.38,13.263,13.333,450000.0
2007-10-05 07:54:00,13.347,13.385,13.251,13.309,400000.0
2007-10-05 07:55:00,13.369,13.369,13.318,13.318,100000.0
2007-10-05 07:56:00,13.267,13.356,13.247,13.356,450000.0
2007-10-05 07:57:00,13.239,13.354,13.223,13.223,550000.0
2007-10-05 07:58:00,13.239,13.358,13.239,13.283,350000.0
2007-10-05 07:59:00,13.359,13.364,13.244,13.291,450000.0
2007-10-05 08:00:00,13.27,13.389,13.27,13.338,500000.0
2007-10-05 08:01:00,13.384,13.429,13.312,13.312,400000.0
2007-10-05 08:02:00,13.214,13.382,13.214,13.346,400000.0
2007-10-05 08:03:00,13.367,13.367,13.232,13.339,500000.0
2007-10-05 08:04:00,13.318,13.364,13.251,13.267,450000.0
2007-10-05 08:05:00,13.368,13.376,13.3,13.351,450000.0
2007-10-05 08:06:00,13.324,13.39,13.252,13.252,250000.0
2007-10-05 08:07:00,13.269,13.355,13.246,13.328,500000.0
2007-10-05 08:08:00,13.279,13.346,13.278,13.346,200000.0
2007-10-05 08:09:00,13.301,13.35,13.218,13.35,550000.0
2007-10-05 08:10:00,13.254,13.36,13.226,13.343,400000.0
2007-10-05 08:11:00,13.255,13.363,13.248,13.269,550000.0
2007-10-05 08:12:00,13.335,13.349,13.233,13.323,450000.0
2007-10-05 08:14:00,13.287,13.416,13.268,13.354,450000.0
2007-10-05 08:15:00,13.338,13.353,13.243,13.263,550000.0
2007-10-05 08:16:00,13.209,13.342,13.209,13.342,100000.0
2007-10-05 08:17:00,13.319,13.359,13.253,13.253,200000.0
2007-10-05 08:18:00,13.31,13.364,13.24,13.312,500000.0
2007-10-05 08:19:00,13.318,13.351,13.24,13.24,400000.0
2007-10-05 08:20:00,13.337,13.337,13.258,13.258,100000.0
2007-10-05 08:21:00,13.339,13.371,13.265,13.353,400000.0
2007-10-05 08:22:00,13.325,13.384,13.275,13.275,550000.0
2007-10-05 08:23:00,13.221,13.334,13.218,13.218,400000.0
2007-10-05 08:24:00,13.269,13.352,13.228,13.352,400000.0
2007-10-05 08:25:00,13.322,13.353,13.256,13.326,350000.0
2007-10-05 08:26:00,13.278,13.338,13.206,13.338,400000.0
2007-10-05 08:27:00,13.322,13.371,13.256,13.271,400000.0
2007-10-05 08:28:00,13.27,13.354,13.229,13.296,550000.0
2007-10-05 08:29:00,13.213,13.348,13.213,13.241,400000.0
2007-10-05 08:30:00,13.285,13.385,13.229,13.243,400000.0
2007-10-05 08:31:00,13.321,13.372,13.24,13.24,400000.0
2007-10-05 08:32:00,13.341,13.341,13.209,13.322,400000.0
2007-10-05 08:34:00,13.227,13.336,13.21,13.336,400000.0
2007-10-05 08:35:00,13.273,13.354,13.241,13.255,350000.0
2007-10-05 08:36:00,13.366,13.407,13.256,13.327,350000.0
2007-10-05 08:38:00,13.294,13.333,13.235,13.264,350000.0
2007-10-05 08:39:00,13.314,13.378,13.269,13.352,350000.0
2007-10-05 08:40:00,13.362,13.374,13.235,13.374,350000.0
2007-10-05 08:41:00,13.331,13.383,13.268,13.276,350000.0
2007-10-05 08:42:00,13.376,13.376,13.249,13.318,350000.0
2007-10-05 08:43:00,13.354,13.385,13.324,13.361,350000.0
2007-10-05 08:44:00,13.312,13.389,13.286,13.332,350000.0
2007-10-05 08:45:00,13.341,13.351,13.245,13.297,550000.0
2007-10-05 08:46:00,13.199,13.339,13.199,13.339,400000.0
2007-10-05 08:47:00,13.359,13.378,13.301,13.301,350000.0
2007-10-05 08:48:00,13.36,13.36,13.225,13.225,500000.0
2007-10-05 08:49:00,13.381,13.385,13.274,13.32,550000.0
2007-10-05 08:50:00,13.259,13.33,13.232,13.276,350000.0
2007-10-05 08:51:00,13.27,13.351,13.261,13.321,400000.0
2007-10-05 08:52:00,13.213,13.351,13.213,13.35,350000.0
2007-10-05 08:55:00,13.339,13.367,13.234,13.278,450000.0
2007-10-05 08:56:00,13.323,13.357,13.237,13.357,350000.0
2007-10-05 08:57:00,13.311,13.349,13.219,13.349,300000.0
2007-10-05 08:58:00,13.318,13.324,13.242,13.26,500000.0
2007-10-05 08:59:00,13.377,13.377,13.218,13.275,350000.0
2007-10-05 09:00:00,13.306,13.322,13.266,13.266,450000.0
2007-10-05 09:01:00,13.361,13.374,13.212,13.263,400000.0
2007-10-05 09:02:00,13.333,13.411,13.274,13.276,450000.0
2007-10-05 09:03:00,13.269,13.314,13.229,13.286,450000.0
2007-10-05 09:04:00,13.328,13.353,13.216,13.216,250000.0
2007-10-05 09:05:00,13.31,13.31,13.189,13.263,450000.0
2007-10-05 09:06:00,13.323,13.353,13.276,13.303,450000.0
2007-10-05 09:07:00,13.252,13.333,13.203,13.333,550000.0
2007-10-05 09:08:00,13.27,13.373,13.258,13.342,450000.0
2007-10-05 09:09:00,13.336,13.363,13.231,13.308,400000.0
2007-10-05 09:10:00,13.348,13.354,13.267,13.267,400000.0
2007-10-05 09:11:00,13.248,13.361,13.243,13.308,400000.0
2007-10-05 09:12:00,13.299,13.378,13.267,13.329,550000.0
2007-10-05 09:13:00,13.345,13.355,13.215,13.313,500000.0
2007-10-05 09:14:00,13.253,13.33,13.253,13.275,350000.0
2007-10-05 09:16:00,13.312,13.375,13.235,13.347,400000.0
2007-10-05 09:17:00,13.318,13.339,13.213,13.257,450000.0
2007-10-05 09:18:00,13.234,13.344,13.224,13.344,400000.0
2007-10-05 09:19:00,13.272,13.287,13.174,13.22,400000.0
2007-10-05 09:20:00,13.305,13.334,13.229,13.319,400000.0
2007-10-05 09:21:00,13.272,13.333,13.215,13.288,450000.0
2007-10-05 09:22:00,13.319,13.333,13.228,13.252,400000.0
2007-10-05 09:23:00,13.33,13.373,13.288,13.312,400000.0
2007-10-05 09:24:00,13.318,13.359,13.271,13.271,350000.0
2007-10-05 09:25:00,13.303,13.347,13.193,13.224,550000.0
2007-10-05 09:26:00,13.258,13.356,13.244,13.244,400000.0
2007-10-05 09:27:00,13.286,13.355,13.225,13.264,450000.0
2007-10-05 09:28:00,13.253,13.337,13.237,13.254,1550000.0
2007-10-05 09:29:00,13.28,13.332,13.213,13.301,450000.0
2007-10-05 09:30:00,13.287,13.358,13.26,13.287,350000.0
2007-10-05 09:31:00,13.333,13.333,13.228,13.333,350000.0
2007-10-05 09:33:00,13.264,13.336,13.2,13.336,500000.0
2007-10-05 09:34:00,13.267,13.349,13.23,13.278,500000.0
2007-10-05 09:35:00,13.257,13.318,13.234,13.263,450000.0
2007-10-05 09:36:00,13.326,13.333,13.247,13.321,400000.0
2007-10-05 09:37:00,13.359,13.359,13.273,13.336,350000.0
2007-10-05 09:38:00,13.305,13.356,13.262,13.317,550000.0
2007-10-05 09:39:00,13.274,13.312,13.178,13.219,400000.0
2007-10-05 09:40:00,13.322,13.333,13.21,13.296,400000.0
2007-10-05 09:41:00,13.187,13.332,13.187,13.266,500000.0
2007-10-05 09:42:00,13.296,13.331,13.189,13.206,400000.0
2007-10-05 09:43:00,13.251,13.301,13.21,13.301,350000.0
2007-10-05 09:44:00,13.212,13.324,13.212,13.324,450000.0
2007-10-05 09:45:00,13.323,13.366,13.245,13.245,400000.0
2007-10-05 09:46:00,13.25,13.327,13.216,13.316,550000.0
2007-10-05 09:47:00,13.288,13.328,13.186,13.328,400000.0
2007-10-05 09:48:00,13.294,13.32,13.196,13.221,450000.0
2007-10-05 09:49:00,13.353,13.353,13.235,13.31,400000.0
2007-10-05 09:50:00,13.264,13.333,13.205,13.269,350000.0
2007-10-05 09:51:00,13.282,13.357,13.227,13.261,500000.0
2007-10-05 09:52:00,13.222,13.308,13.202,13.296,550000.0
2007-10-05 09:53:00,13.265,13.377,13.209,13.332,550000.0
2007-10-05 09:54:00,13.213,13.319,13.181,13.28,750000.0
2007-10-05 09:55:00,13.207,13.318,13.207,13.318,450000.0
2007-10-05 09:56:00,13.273,13.352,13.23,13.308,350000.0
2007-10-05 09:57:00,13.302,13.302,13.183,13.201,500000.0
2007-10-05 09:58:00,13.3,13.336,13.212,13.303,500000.0
2007-10-05 09:59:00,13.198,13.331,13.198,13.29,400000.0
2007-10-05 10:00:00,13.348,13.348,13.23,13.236,350000.0
2007-10-05 10:01:00,13.311,13.368,13.224,13.224,400000.0
2007-10-05 10:02:00,13.235,13.33,13.203,13.203,400000.0
2007-10-05 10:03:00,13.313,13.354,13.229,13.233,500000.0
2007-10-05 10:04:00,13.35,13.353,13.227,13.308,550000.0
2007-10-05 10:05:00,13.208,13.329,13.199,13.329,350000.0
2007-10-05 10:06:00,13.27,13.361,13.257,13.278,500000.0
2007-10-05 10:07:00,13.226,13.389,13.226,13.32,350000.0
2007-10-05 10:08:00,13.268,13.344,13.234,13.242,450000.0
2007-10-05 10:09:00,13.213,13.324,13.213,13.324,550000.0
2007-10-05 10:10:00,13.336,13.392,13.279,13.349,350000.0
2007-10-05 10:11:00,13.371,13.371,13.262,13.356,400000.0
2007-10-05 10:12:00,13.33,13.33,13.202,13.31,550000.0
2007-10-05 10:14:00,13.272,13.357,13.226,13.276,550000.0
2007-10-05 10:15:00,13.317,13.358,13.257,13.351,450000.0
2007-10-05 10:16:00,13.269,13.348,13.231,13.253,550000.0
2007-10-05 10:17:00,13.324,13.36,13.233,13.233,500000.0
2007-10-05 10:18:00,13.288,13.369,13.238,13.276,350000.0
2007-10-05 10:19:00,13.33,13.33,13.212,13.241,500000.0
2007-10-05 10:20:00,13.265,13.345,13.244,13.322,350000.0
2007-10-05 10:22:00,13.328,13.386,13.257,13.386,550000.0
2007-10-05 10:23:00,13.358,13.38,13.257,13.341,400000.0
2007-10-05 10:24:00,13.336,13.419,13.281,13.338,500000.0
2007-10-05 10:26:00,13.381,13.381,13.258,13.258,400000.0
2007-10-05 10:27:00,13.326,13.372,13.27,13.282,400000.0
2007-10-05 10:28:00,13.356,13.405,13.282,13.333,600000.0
2007-10-05 10:30:00,13.397,13.425,13.289,13.289,450000.0
2007-10-05 10:31:00,13.263,13.385,13.263,13.293,550000.0
2007-10-05 10:32:00,13.334,13.373,13.259,13.373,650000.0
2007-10-05 10:33:00,13.251,13.363,13.23,13.23,450000.0
2007-10-05 10:34:00,13.311,13.401,13.259,13.373,550000.0
2007-10-05 10:35:00,13.365,13.376,13.228,13.335,400000.0
2007-10-05 10:36:00,13.322,13.344,13.234,13.252,550000.0
2007-10-05 10:37:00,13.252,13.35,13.233,13.331,400000.0
2007-10-05 10:38:00,13.31,13.415,13.31,13.352,400000.0
2007-10-05 10:39:00,13.264,13.368,13.246,13.314,350000.0
2007-10-05 10:40:00,13.294,13.36,13.23,13.309,550000.0
2007-10-05 10:41:00,13.368,13.368,13.281,13.296,350000.0
2007-10-05 10:42:00,13.367,13.406,13.252,13.334,400000.0
2007-10-05 10:43:00,13.328,13.376,13.265,13.376,450000.0
2007-10-05 10:44:00,13.32,13.394,13.259,13.283,350000.0
2007-10-05 10:45:00,13.376,13.376,13.271,13.326,550000.0
2007-10-05 10:46:00,13.233,13.362,13.233,13.336,600000.0
2007-10-05 10:47:00,13.303,13.361,13.266,13.342,400000.0
2007-10-05 10:48:00,13.287,13.41,13.27,13.41,400000.0
2007-10-05 10:49:00,13.359,13.384,13.276,13.384,550000.0
2007-10-05 10:50:00,13.305,13.454,13.305,13.397,450000.0
2007-10-05 10:51:00,13.308,13.384,13.241,13.241,500000.0
2007-10-05 10:52:00,13.328,13.349,13.27,13.298,400000.0
2007-10-05 10:53:00,13.333,13.381,13.238,13.381,350000.0
2007-10-05 10:54:00,13.35,13.385,13.263,13.374,400000.0
2007-10-05 10:55:00,13.313,13.403,13.26,13.308,350000.0
2007-10-05 10:56:00,13.289,13.398,13.276,13.335,450000.0
2007-10-05 10:57:00,13.332,13.402,13.3,13.3,400000.0
2007-10-05 10:58:00,13.274,13.369,13.252,13.309,400000.0
2007-10-05 10:59:00,13.345,13.373,13.273,13.309,400000.0
2007-10-05 11:00:00,13.269,13.355,13.247,13.29,400000.0
2007-10-05 11:01:00,13.343,13.384,13.278,13.303,500000.0
2007-10-05 11:02:00,13.27,13.349,13.225,13.225,500000.0
2007-10-05 11:03:00,13.255,13.375,13.248,13.299,400000.0
2007-10-05 11:04:00,13.405,13.423,13.282,13.39,500000.0
2007-10-05 11:05:00,13.346,13.431,13.26,13.26,450000.0
2007-10-05 11:07:00,13.369,13.369,13.239,13.239,400000.0
2007-10-05 11:08:00,13.301,13.39,13.229,13.305,500000.0
2007-10-05 11:09:00,13.327,13.414,13.275,13.402,500000.0
2007-10-05 11:10:00,13.267,13.397,13.267,13.355,450000.0
2007-10-05 11:11:00,13.319,13.381,13.277,13.352,500000.0
2007-10-05 11:12:00,13.277,13.371,13.213,13.259,600000.0
2007-10-05 11:13:00,13.36,13.403,13.317,13.357,500000.0
2007-10-05 11:14:00,13.258,13.361,13.24,13.314,400000.0
2007-10-05 11:15:00,13.388,13.416,13.293,13.293,550000.0
2007-10-05 11:16:00,13.326,13.414,13.285,13.285,350000.0
2007-10-05 11:17:00,13.404,13.407,13.288,13.303,500000.0
2007-10-05 11:18:00,13.387,13.427,13.296,13.332,400000.0
2007-10-05 11:19:00,13.33,13.385,13.296,13.313,450000.0
2007-10-05 11:20:00,13.398,13.404,13.317,13.328,500000.0
2007-10-05 11:21:00,13.27,13.403,13.257,13.257,450000.0
2007-10-05 11:23:00,13.259,13.357,13.257,13.351,400000.0
2007-10-05 11:24:00,13.366,13.396,13.292,13.341,400000.0
2007-10-05 11:25:00,13.301,13.4,13.293,13.345,400000.0
2007-10-05 11:26:00,13.3,13.389,13.263,13.313,550000.0
2007-10-05 11:27:00,13.402,13.402,13.298,13.335,400000.0
2007-10-05 11:28:00,13.3,13.445,13.3,13.402,500000.0
2007-10-05 11:29:00,13.35,13.414,13.278,13.305,550000.0
2007-10-05 11:30:00,13.278,13.376,13.237,13.299,400000.0
2007-10-05 11:31:00,13.341,13.36,13.248,13.336,550000.0
2007-10-05 11:32:00,13.403,13.442,13.303,13.367,650000.0
2007-10-05 11:33:00,13.256,13.392,13.256,13.358,550000.0
2007-10-05 11:34:00,13.298,13.374,13.239,13.342,450000.0
2007-10-05 11:35:00,13.259,13.338,13.259,13.338,350000.0
2007-10-05 11:36:00,13.255,13.365,13.245,13.245,400000.0
2007-10-05 11:37:00,13.301,13.35,13.241,13.35,450000.0
2007-10-05 11:38:00,13.287,13.35,13.257,13.342,400000.0
2007-10-05 11:39:00,13.332,13.396,13.266,13.371,550000.0
2007-10-05 11:40:00,13.389,13.389,13.265,13.265,500000.0
2007-10-05 11:41:00,13.369,13.401,13.273,13.398,400000.0
2007-10-05 11:42:00,13.271,13.386,13.271,13.358,350000.0
2007-10-05 11:43:00,13.378,13.424,13.299,13.345,550000.0
2007-10-05 11:45:00,13.306,13.37,13.279,13.348,350000.0
2007-10-05 11:46:00,13.401,13.401,13.324,13.326,450000.0
2007-10-05 11:47:00,13.386,13.392,13.287,13.289,400000.0
2007-10-05 11:48:00,13.334,13.408,13.306,13.39,500000.0
2007-10-05 11:49:00,13.402,13.433,13.301,13.351,400000.0
2007-10-05 11:50:00,13.38,13.38,13.223,13.256,350000.0
2007-10-05 11:52:00,13.271,13.382,13.271,13.382,500000.0
2007-10-05 11:53:00,13.379,13.41,13.289,13.351,500000.0
2007-10-05 11:54:00,13.343,13.385,13.258,13.385,350000.0
2007-10-05 11:55:00,13.342,13.342,13.201,13.243,550000.0
2007-10-05 11:56:00,13.375,13.418,13.274,13.304,400000.0
2007-10-05 11:57:00,13.331,13.427,13.272,13.289,550000.0
2007-10-05 11:58:00,13.385,13.405,13.3,13.37,450000.0
2007-10-05 12:00:00,13.29,13.381,13.265,13.381,450000.0
2007-10-05 12:01:00,13.302,13.396,13.284,13.31,400000.0
2007-10-05 12:03:00,13.238,13.378,13.238,13.378,450000.0
2007-10-05 12:04:00,13.356,13.376,13.249,13.249,500000.0
2007-10-05 12:05:00,13.328,13.382,13.239,13.349,400000.0
2007-10-05 12:06:00,13.337,13.377,13.262,13.363,500000.0
2007-10-05 12:07:00,13.234,13.372,13.234,13.264,350000.0
2007-10-05 12:08:00,13.337,13.374,13.248,13.357,550000.0
2007-10-05 12:09:00,13.331,13.424,13.303,13.424,550000.0
2007-10-05 12:10:00,13.398,13.4,13.344,13.371,350000.0
2007-10-05 12:12:00,13.255,13.381,13.243,13.348,550000.0
2007-10-05 12:13:00,13.416,13.435,13.328,13.412,350000.0
2007-10-05 12:14:00,13.345,13.389,13.292,13.307,350000.0
2007-10-05 12:15:00,13.393,13.403,13.303,13.382,350000.0
2007-10-05 12:16:00,13.309,13.364,13.251,13.324,450000.0
2007-10-05 12:17:00,13.257,13.385,13.218,13.385,450000.0
2007-10-05 12:18:00,13.264,13.362,13.242,13.339,350000.0
2007-10-05 12:19:00,13.29,13.39,13.286,13.328,450000.0
2007-10-05 12:20:00,13.381,13.381,13.281,13.281,350000.0
2007-10-05 12:21:00,13.304,13.419,13.304,13.318,450000.0
2007-10-05 12:22:00,13.324,13.407,13.278,13.355,450000.0
2007-10-05 12:23:00,13.358,13.361,13.243,13.312,550000.0
2007-10-05 12:24:00,13.301,13.365,13.238,13.365,500000.0
2007-10-05 12:25:00,13.411,13.434,13.335,13.335,450000.0
2007-10-05 12:26:00,13.37,13.373,13.283,13.356,400000.0
2007-10-05 12:27:00,13.33,13.383,13.206,13.383,500000.0
2007-10-05 12:28:00,13.324,13.439,13.307,13.307,500000.0
2007-10-05 12:29:00,13.335,13.422,13.282,13.368,450000.0
2007-10-05 12:30:00,13.283,13.383,13.256,13.383,400000.0
2007-10-05 12:31:00,13.378,13.378,13.253,13.298,550000.0
2007-10-05 12:33:00,13.289,13.411,13.289,13.36,450000.0
2007-10-05 12:34:00,13.294,13.381,13.264,13.381,450000.0
2007-10-05 12:35:00,13.396,13.402,13.289,13.361,500000.0
2007-10-05 12:36:00,13.389,13.4,13.325,13.325,400000.0
2007-10-05 12:37:00,13.366,13.392,13.288,13.36,350000.0
2007-10-05 12:38:00,13.353,13.354,13.291,13.327,400000.0
2007-10-05 12:39:00,13.303,13.427,13.299,13.33,550000.0
2007-10-05 12:40:00,13.282,13.421,13.282,13.319,450000.0
2007-10-05 12:41:00,13.379,13.379,13.265,13.373,450000.0
2007-10-05 12:42:00,13.367,13.375,13.239,13.239,500000.0
2007-10-05 12:43:00,13.423,13.423,13.291,13.291,350000.0
2007-10-05 12:44:00,13.401,13.416,13.301,13.313,400000.0
2007-10-05 12:45:00,13.32,13.375,13.268,13.268,350000.0
2007-10-05 12:46:00,13.365,13.402,13.282,13.402,500000.0
2007-10-05 12:47:00,13.414,13.424,13.334,13.34,350000.0
2007-10-05 12:48:00,13.359,13.385,13.294,13.363,500000.0
2007-10-05 12:49:00,13.302,13.39,13.233,13.296,400000.0
2007-10-05 12:50:00,13.32,13.427,13.305,13.386,450000.0
2007-10-05 12:51:00,13.323,13.423,13.314,13.343,350000.0
2007-10-05 12:52:00,13.374,13.383,13.249,13.272,350000.0
2007-10-05 12:53:00,13.353,13.393,13.353,13.362,400000.0
2007-10-05 12:54:00,13.398,13.398,13.267,13.267,550000.0
2007-10-05 12:55:00,13.327,13.401,13.284,13.284,550000.0
2007-10-05 12:56:00,13.421,13.441,13.305,13.408,500000.0
2007-10-05 12:57:00,13.362,13.442,13.34,13.382,400000.0
2007-10-05 12:58:00,13.341,13.424,13.265,13.265,450000.0
2007-10-05 12:59:00,13.403,13.403,13.288,13.315,350000.0
2007-10-05 13:00:00,13.413,13.437,13.315,13.361,550000.0
2007-10-05 13:01:00,13.375,13.384,13.272,13.354,400000.0
2007-10-05 13:02:00,13.405,13.41,13.326,13.38,500000.0
2007-10-05 13:03:00,13.392,13.392,13.269,13.344,300000.0
2007-10-05 13:04:00,13.261,13.38,13.261,13.346,450000.0
2007-10-05 13:05:00,13.391,13.392,13.251,13.251,550000.0
2007-10-05 13:06:00,13.335,13.416,13.306,13.33,400000.0
2007-10-05 13:07:00,13.303,13.389,13.265,13.389,450000.0
2007-10-05 13:08:00,13.38,13.412,13.319,13.4,350000.0
2007-10-05 13:09:00,13.384,13.403,13.26,13.292,400000.0
2007-10-05 13:10:00,13.304,13.446,13.304,13.428,500000.0
2007-10-05 13:11:00,13.386,13.416,13.32,13.381,400000.0
2007-10-05 13:12:00,13.391,13.414,13.293,13.385,350000.0
2007-10-05 13:13:00,13.324,13.399,13.324,13.372,350000.0
2007-10-05 13:14:00,13.371,13.371,13.289,13.331,400000.0
2007-10-05 13:15:00,13.372,13.372,13.261,13.285,450000.0
2007-10-05 13:16:00,13.396,13.399,13.274,13.37,500000.0
2007-10-05 13:17:00,13.3,13.421,13.3,13.368,400000.0
2007-10-05 13:18:00,13.405,13.405,13.318,13.356,350000.0
2007-10-05 13:19:00,13.357,13.415,13.26,13.415,550000.0
2007-10-05 13:20:00,13.409,13.432,13.314,13.395,550000.0
2007-10-05 13:21:00,13.331,13.391,13.273,13.376,400000.0
2007-10-05 13:22:00,13.414,13.438,13.283,13.298,550000.0
2007-10-05 13:23:00,13.383,13.402,13.282,13.315,450000.0
2007-10-05 13:24:00,13.3,13.372,13.29,13.372,350000.0
2007-10-05 13:25:00,13.265,13.386,13.249,13.365,450000.0
2007-10-05 13:26:00,13.398,13.428,13.333,13.354,400000.0
2007-10-05 13:27:00,13.37,13.381,13.287,13.287,400000.0
2007-10-05 13:28:00,13.356,13.379,13.267,13.267,400000.0
2007-10-05 13:29:00,13.384,13.397,13.272,13.369,400000.0
2007-10-05 13:30:00,13.275,13.378,13.275,13.372,450000.0
2007-10-05 13:31:00,13.27,13.389,13.245,13.389,400000.0
2007-10-05 13:32:00,13.398,13.407,13.313,13.407,400000.0
2007-10-05 13:33:00,13.368,13.431,13.318,13.375,350000.0
2007-10-05 13:34:00,13.406,13.436,13.294,13.294,400000.0
2007-10-05 13:35:00,13.294,13.417,13.274,13.417,350000.0
2007-10-05 13:36:00,13.309,13.391,13.277,13.369,650000.0
2007-10-05 13:37:00,13.323,13.398,13.288,13.288,400000.0
2007-10-05 13:38:00,13.275,13.398,13.275,13.39,350000.0
2007-10-05 13:39:00,13.309,13.395,13.309,13.312,350000.0
2007-10-05 13:40:00,13.411,13.441,13.292,13.383,500000.0
2007-10-05 13:41:00,13.286,13.384,13.281,13.288,400000.0
2007-10-05 13:42:00,13.308,13.361,13.277,13.351,450000.0
2007-10-05 13:43:00,13.364,13.393,13.29,13.343,350000.0
2007-10-05 13:44:00,13.376,13.376,13.22,13.228,500000.0
2007-10-05 13:45:00,13.323,13.4,13.283,13.4,350000.0
2007-10-05 13:46:00,13.275,13.39,13.275,13.358,450000.0
2007-10-05 13:47:00,13.384,13.384,13.258,13.36,400000.0
2007-10-05 13:48:00,13.375,13.375,13.318,13.363,350000.0
2007-10-05 13:49:00,13.333,13.393,13.288,13.288,350000.0
2007-10-05 13:50:00,13.295,13.364,13.241,13.248,550000.0
2007-10-05 13:51:00,13.359,13.387,13.262,13.348,550000.0
2007-10-05 13:52:00,13.363,13.371,13.281,13.281,400000.0
2007-10-05 13:53:00,13.342,13.371,13.216,13.222,350000.0
2007-10-05 13:54:00,13.323,13.428,13.247,13.362,400000.0
2007-10-05 13:55:00,13.404,13.405,13.287,13.287,350000.0
2007-10-05 13:56:00,13.359,13.381,13.31,13.374,350000.0
2007-10-05 13:57:00,13.353,13.382,13.269,13.373,350000.0
2007-10-05 13:58:00,13.368,13.368,13.273,13.308,350000.0
2007-10-05 13:59:00,13.339,13.391,13.28,13.365,350000.0
2007-10-05 14:00:00,13.403,13.403,13.254,13.29,450000.0
2007-10-05 14:01:00,13.376,13.376,13.259,13.37,400000.0
2007-10-05 14:02:00,13.267,13.383,13.267,13.288,400000.0
2007-10-05 14:03:00,13.288,13.381,13.288,13.381,350000.0
2007-10-05 14:04:00,13.375,13.408,13.338,13.352,350000.0
2007-10-05 14:05:00,13.39,13.392,13.258,13.392,400000.0
2007-10-05 14:06:00,13.296,13.423,13.296,13.323,450000.0
2007-10-05 14:07:00,13.407,13.435,13.298,13.409,350000.0
2007-10-05 14:08:00,13.351,13.425,13.316,13.322,550000.0
2007-10-05 14:09:00,13.374,13.396,13.28,13.337,500000.0
2007-10-05 14:10:00,13.39,13.408,13.274,13.274,350000.0
2007-10-05 14:11:00,13.328,13.386,13.245,13.251,450000.0
2007-10-05 14:12:00,13.31,13.408,13.287,13.311,300000.0
2007-10-05 14:13:00,13.337,13.399,13.293,13.332,450000.0
2007-10-05 14:14:00,13.388,13.394,13.254,13.292,400000.0
2007-10-05 14:15:00,13.32,13.405,13.267,13.267,350000.0
2007-10-05 14:16:00,13.38,13.412,13.282,13.384,500000.0
2007-10-05 14:17:00,13.372,13.38,13.293,13.38,350000.0
2007-10-05 14:18:00,13.286,13.402,13.286,13.322,350000.0
2007-10-05 14:19:00,13.39,13.39,13.253,13.352,350000.0
2007-10-05 14:20:00,13.381,13.401,13.292,13.372,500000.0
2007-10-05 14:21:00,13.403,13.403,13.269,13.328,400000.0
2007-10-05 14:22:00,13.346,13.346,13.243,13.257,350000.0
2007-10-05 14:23:00,13.326,13.392,13.26,13.32,450000.0
2007-10-05 14:24:00,13.363,13.381,13.286,13.362,400000.0
2007-10-05 14:25:00,13.294,13.398,13.245,13.245,350000.0
2007-10-05 14:26:00,13.267,13.366,13.265,13.343,500000.0
2007-10-05 14:27:00,13.335,13.39,13.255,13.303,500000.0
2007-10-05 14:28:00,13.296,13.402,13.263,13.395,350000.0
2007-10-05 14:29:00,13.28,13.352,13.263,13.271,550000.0
2007-10-05 14:30:00,13.312,13.315,13.122,13.3,350000.0
2007-10-05 14:31:00,13.327,13.341,13.205,13.276,400000.0
2007-10-05 14:32:00,13.308,13.338,13.202,13.214,500000.0
2007-10-05 14:33:00,13.296,13.296,13.196,13.254,500000.0
2007-10-05 14:34:00,13.299,13.299,13.216,13.28,350000.0
2007-10-05 14:35:00,13.291,13.291,13.149,13.168,400000.0
2007-10-05 14:36:00,13.239,13.257,13.121,13.211,400000.0
2007-10-05 14:37:00,13.19,13.215,13.107,13.215,400000.0
2007-10-05 14:38:00,13.087,13.205,13.087,13.108,350000.0
2007-10-05 14:39:00,13.168,13.288,13.118,13.176,500000.0
2007-10-05 14:40:00,13.237,13.244,13.116,13.244,400000.0
2007-10-05 14:41:00,13.238,13.238,13.174,13.224,350000.0
2007-10-05 14:42:00,13.227,13.256,13.173,13.199,500000.0
2007-10-05 14:43:00,13.222,13.267,13.083,13.267,350000.0
2007-10-05 14:44:00,13.23,13.252,13.142,13.2,400000.0
2007-10-05 14:45:00,13.267,13.281,13.145,13.145,350000.0
2007-10-05 14:46:00,13.237,13.297,13.135,13.297,450000.0
2007-10-05 14:47:00,13.187,13.306,13.187,13.293,550000.0
2007-10-05 14:48:00,13.261,13.272,13.147,13.147,400000.0
2007-10-05 14:49:00,13.148,13.262,13.112,13.204,500000.0
2007-10-05 14:50:00,13.154,13.268,13.154,13.268,450000.0
2007-10-05 14:51:00,13.132,13.243,13.122,13.146,400000.0
2007-10-05 14:52:00,13.222,13.258,13.119,13.216,400000.0
2007-10-05 14:53:00,13.205,13.271,13.138,13.271,450000.0
2007-10-05 14:54:00,13.257,13.266,13.126,13.159,550000.0
2007-10-05 14:55:00,13.177,13.279,13.151,13.202,450000.0
2007-10-05 14:56:00,13.126,13.273,13.126,13.198,450000.0
2007-10-05 14:57:00,13.207,13.266,13.142,13.142,400000.0
2007-10-05 14:58:00,13.175,13.198,13.092,13.107,400000.0
2007-10-05 14:59:00,13.248,13.25,13.176,13.25,350000.0
2007-10-05 15:00:00,13.126,13.251,13.114,13.251,350000.0
2007-10-05 15:01:00,13.148,13.258,13.119,13.197,400000.0
2007-10-05 15:02:00,13.265,13.296,13.2,13.2,350000.0
2007-10-05 15:03:00,13.216,13.264,13.177,13.177,500000.0
2007-10-05 15:04:00,13.188,13.197,13.133,13.133,350000.0
2007-10-05 15:05:00,13.212,13.273,13.143,13.263,450000.0
2007-10-05 15:06:00,13.232,13.286,13.154,13.154,500000.0
2007-10-05 15:07:00,13.251,13.289,13.181,13.203,500000.0
2007-10-05 15:08:00,13.24,13.268,13.126,13.162,350000.0
2007-10-05 15:09:00,13.22,13.291,13.174,13.174,400000.0
2007-10-05 15:10:00,13.194,13.326,13.194,13.226,450000.0
2007-10-05 15:11:00,13.243,13.25,13.086,13.182,550000.0
2007-10-05 15:12:00,13.164,13.262,13.107,13.173,450000.0
2007-10-05 15:13:00,13.231,13.231,13.179,13.222,350000.0
2007-10-05 15:14:00,13.187,13.286,13.162,13.222,500000.0
2007-10-05 15:15:00,13.15,13.234,13.135,13.234,250000.0
2007-10-05 15:16:00,13.182,13.246,13.13,13.213,500000.0
2007-10-05 15:17:00,13.176,13.275,13.159,13.167,400000.0
2007-10-05 15:18:00,13.276,13.284,13.172,13.256,450000.0
2007-10-05 15:19:00,13.279,13.279,13.134,13.217,450000.0
2007-10-05 15:20:00,13.258,13.299,13.157,13.265,450000.0
2007-10-05 15:21:00,13.226,13.272,13.178,13.178,450000.0
2007-10-05 15:22:00,13.253,13.283,13.131,13.283,550000.0
2007-10-05 15:23:00,13.25,13.276,13.142,13.276,350000.0
2007-10-05 15:24:00,13.246,13.278,13.124,13.278,500000.0
2007-10-05 15:25:00,13.182,13.286,13.182,13.257,350000.0
2007-10-05 15:26:00,13.187,13.27,13.126,13.126,350000.0
2007-10-05 15:27:00,13.247,13.25,13.15,13.193,400000.0
2007-10-05 15:28:00,13.251,13.267,13.199,13.26,350000.0
2007-10-05 15:29:00,13.244,13.27,13.194,13.27,500000.0
2007-10-05 15:30:00,13.291,13.323,13.231,13.323,450000.0
2007-10-05 15:31:00,13.221,13.327,13.221,13.28,550000.0
2007-10-05 15:32:00,13.281,13.325,13.193,13.291,550000.0
2007-10-05 15:33:00,13.248,13.295,13.174,13.295,450000.0
2007-10-05 15:34:00,13.248,13.354,13.232,13.354,500000.0
2007-10-05 15:35:00,13.355,13.4,13.255,13.361,600000.0
2007-10-05 15:36:00,13.261,13.398,13.261,13.343,400000.0
2007-10-05 15:37:00,13.303,13.41,13.259,13.278,450000.0
2007-10-05 15:38:00,13.384,13.384,13.236,13.272,400000.0
2007-10-05 15:39:00,13.344,13.486,13.295,13.37,500000.0
2007-10-05 15:40:00,13.325,13.417,13.303,13.354,450000.0
2007-10-05 15:41:00,13.309,13.387,13.299,13.387,450000.0
2007-10-05 15:42:00,13.419,13.419,13.368,13.385,400000.0
2007-10-05 15:43:00,13.347,13.408,13.295,13.408,400000.0
2007-10-05 15:44:00,13.335,13.422,13.29,13.342,400000.0
2007-10-05 15:45:00,13.413,13.415,13.254,13.387,400000.0
2007-10-05 15:46:00,13.399,13.399,13.264,13.3,550000.0
2007-10-05 15:47:00,13.313,13.454,13.301,13.31,350000.0
2007-10-05 15:48:00,13.407,13.444,13.302,13.33,500000.0
2007-10-05 15:49:00,13.387,13.456,13.353,13.427,400000.0
2007-10-05 15:50:00,13.377,13.44,13.342,13.357,350000.0
2007-10-05 15:51:00,13.451,13.451,13.295,13.42,450000.0
2007-10-05 15:52:00,13.334,13.404,13.329,13.33,350000.0
2007-10-05 15:53:00,13.433,13.433,13.356,13.409,350000.0
2007-10-05 15:54:00,13.326,13.405,13.273,13.381,350000.0
2007-10-05 15:55:00,13.418,13.418,13.318,13.406,400000.0
2007-10-05 15:56:00,13.396,13.431,13.314,13.341,1000000.0
2007-10-05 15:57:00,13.415,13.415,13.338,13.385,350000.0
2007-10-05 15:58:00,13.34,13.434,13.327,13.413,500000.0
2007-10-05 15:59:00,13.26,13.357,13.245,13.357,350000.0
2007-10-05 16:00:00,13.323,13.424,13.27,13.38,450000.0
2007-10-05 16:01:00,13.405,13.405,13.268,13.279,350000.0
2007-10-05 16:02:00,13.368,13.403,13.255,13.383,450000.0
2007-10-05 16:03:00,13.302,13.379,13.302,13.317,350000.0
2007-10-05 16:04:00,13.405,13.414,13.289,13.355,350000.0
2007-10-05 16:05:00,13.351,13.362,13.27,13.34,550000.0
2007-10-05 16:06:00,13.304,13.395,13.26,13.26,400000.0
2007-10-05 16:07:00,13.413,13.413,13.282,13.315,450000.0
2007-10-05 16:08:00,13.361,13.427,13.278,13.392,550000.0
2007-10-05 16:09:00,13.429,13.429,13.319,13.377,350000.0
2007-10-05 16:10:00,13.375,13.434,13.314,13.384,350000.0
2007-10-05 16:11:00,13.398,13.403,13.308,13.368,400000.0
2007-10-05 16:12:00,13.375,13.453,13.324,13.367,550000.0
2007-10-05 16:13:00,13.32,13.421,13.301,13.386,400000.0
2007-10-05 16:14:00,13.299,13.391,13.27,13.302,550000.0
2007-10-05 16:15:00,13.395,13.395,13.248,13.391,450000.0
2007-10-05 16:16:00,13.391,13.409,13.299,13.409,350000.0
2007-10-05 16:17:00,13.424,13.424,13.275,13.323,500000.0
2007-10-05 16:18:00,13.385,13.4,13.299,13.328,350000.0
2007-10-05 16:19:00,13.318,13.4,13.313,13.313,550000.0
2007-10-05 16:20:00,13.327,13.425,13.301,13.331,350000.0
2007-10-05 16:21:00,13.4,13.4,13.292,13.393,400000.0
2007-10-05 16:22:00,13.312,13.406,13.268,13.406,400000.0
2007-10-05 16:23:00,13.382,13.382,13.27,13.27,550000.0
2007-10-05 16:24:00,13.33,13.392,13.245,13.356,450000.0
2007-10-05 16:25:00,13.371,13.381,13.281,13.381,400000.0
2007-10-05 16:26:00,13.365,13.408,13.296,13.296,450000.0
2007-10-05 16:27:00,13.278,13.4,13.278,13.312,500000.0
2007-10-05 16:28:00,13.318,13.359,13.257,13.341,500000.0
2007-10-05 16:29:00,13.286,13.347,13.243,13.31,450000.0
2007-10-05 16:30:00,13.272,13.349,13.25,13.25,500000.0
2007-10-05 16:31:00,13.308,13.308,13.19,13.219,350000.0
2007-10-05 16:32:00,13.34,13.34,13.231,13.231,500000.0
2007-10-05 16:33:00,13.209,13.209,13.209,13.209,50000.0
2007-10-05 16:34:00,13.255,13.288,13.201,13.214,200000.0
2007-10-05 16:35:00,13.302,13.36,13.224,13.264,550000.0
2007-10-05 16:36:00,13.24,13.36,13.221,13.266,500000.0
2007-10-05 16:37:00,13.227,13.331,13.227,13.257,350000.0
2007-10-05 16:38:00,13.156,13.295,13.137,13.295,450000.0
2007-10-05 16:39:00,13.251,13.305,13.182,13.298,450000.0
2007-10-05 16:40:00,13.313,13.313,13.178,13.202,550000.0
2007-10-05 16:41:00,13.266,13.308,13.184,13.269,350000.0
2007-10-05 16:42:00,13.158,13.269,13.158,13.269,350000.0
2007-10-05 16:43:00,13.168,13.27,13.168,13.252,350000.0
2007-10-05 16:44:00,13.305,13.305,13.195,13.195,350000.0
2007-10-05 16:45:00,13.295,13.299,13.197,13.209,400000.0
2007-10-05 16:46:00,13.32,13.32,13.181,13.28,500000.0
2007-10-05 16:47:00,13.234,13.33,13.23,13.3,350000.0
2007-10-05 16:48:00,13.292,13.329,13.186,13.311,350000.0
2007-10-05 16:49:00,13.212,13.281,13.163,13.163,400000.0
2007-10-05 16:50:00,13.29,13.32,13.196,13.32,500000.0
2007-10-05 16:51:00,13.256,13.326,13.225,13.275,400000.0
2007-10-05 16:52:00,13.31,13.344,13.226,13.228,400000.0
2007-10-05 16:53:00,13.241,13.352,13.192,13.3,500000.0
2007-10-05 16:54:00,13.256,13.39,13.238,13.361,550000.0
2007-10-05 16:55:00,13.324,13.357,13.208,13.33,550000.0
2007-10-05 16:56:00,13.272,13.359,13.212,13.283,550000.0
2007-10-05 16:57:00,13.292,13.365,13.231,13.354,400000.0
2007-10-05 16:58:00,13.266,13.374,13.238,13.255,550000.0
2007-10-05 16:59:00,13.278,13.367,13.229,13.288,350000.0
2007-10-05 17:00:00,13.21,13.355,13.21,13.342,450000.0
2007-10-05 17:01:00,13.281,13.373,13.232,13.261,550000.0
2007-10-05 17:02:00,13.365,13.384,13.237,13.384,400000.0
2007-10-05 17:03:00,13.345,13.365,13.232,13.363,550000.0
2007-10-05 17:04:00,13.274,13.348,13.27,13.337,450000.0
2007-10-05 17:05:00,13.303,13.375,13.291,13.354,550000.0
2007-10-05 17:06:00,13.25,13.354,13.239,13.304,350000.0
2007-10-05 17:07:00,13.339,13.362,13.193,13.329,500000.0
2007-10-05 17:08:00,13.295,13.353,13.239,13.33,450000.0
2007-10-05 17:09:00,13.333,13.333,13.257,13.319,500000.0
2007-10-05 17:10:00,13.348,13.372,13.253,13.333,500000.0
2007-10-05 17:11:00,13.359,13.359,13.22,13.268,350000.0
2007-10-05 17:12:00,13.246,13.397,13.246,13.256,350000.0
2007-10-05 17:13:00,13.28,13.356,13.219,13.299,350000.0
2007-10-05 17:14:00,13.222,13.352,13.217,13.352,400000.0
2007-10-05 17:15:00,13.205,13.33,13.193,13.308,450000.0
2007-10-05 17:16:00,13.249,13.364,13.223,13.364,350000.0
2007-10-05 17:17:00,13.362,13.362,13.251,13.346,350000.0
2007-10-05 17:18:00,13.349,13.389,13.288,13.34,400000.0
2007-10-05 17:19:00,13.286,13.413,13.249,13.295,400000.0
2007-10-05 17:20:00,13.248,13.365,13.248,13.343,400000.0
2007-10-05 17:21:00,13.277,13.347,13.226,13.339,500000.0
2007-10-05 17:22:00,13.324,13.384,13.214,13.384,500000.0
2007-10-05 17:23:00,13.356,13.398,13.277,13.282,400000.0
2007-10-05 17:24:00,13.291,13.34,13.259,13.281,400000.0
2007-10-05 17:25:00,13.338,13.351,13.252,13.296,350000.0
2007-10-05 17:26:00,13.335,13.387,13.276,13.291,450000.0
2007-10-05 17:27:00,13.349,13.395,13.249,13.372,450000.0
2007-10-05 17:28:00,13.318,13.398,13.285,13.367,350000.0
2007-10-05 17:29:00,13.353,13.395,13.254,13.362,500000.0
2007-10-05 17:30:00,13.352,13.397,13.241,13.385,500000.0
2007-10-05 17:31:00,13.242,13.369,13.242,13.31,450000.0
2007-10-05 17:32:00,13.32,13.363,13.262,13.346,500000.0
2007-10-05 17:33:00,13.332,13.332,13.201,13.321,500000.0
2007-10-05 17:34:00,13.27,13.354,13.225,13.245,350000.0
2007-10-05 17:35:00,13.323,13.337,13.268,13.322,350000.0
2007-10-05 17:36:00,13.353,13.353,13.224,13.25,350000.0
2007-10-05 17:37:00,13.324,13.349,13.241,13.349,500000.0
2007-10-05 17:38:00,13.308,13.322,13.187,13.251,500000.0
2007-10-05 17:39:00,13.224,13.32,13.222,13.259,550000.0
2007-10-05 17:40:00,13.35,13.35,13.189,13.249,400000.0
2007-10-05 17:41:00,13.249,13.307,13.21,13.21,350000.0
2007-10-05 17:42:00,13.241,13.328,13.241,13.262,400000.0
2007-10-05 17:43:00,13.338,13.358,13.253,13.306,400000.0
2007-10-05 17:44:00,13.316,13.347,13.2,13.345,400000.0
2007-10-05 17:45:00,13.366,13.366,13.264,13.267,400000.0
2007-10-05 17:46:00,13.357,13.357,13.264,13.264,550000.0
2007-10-05 17:47:00,13.265,13.346,13.206,13.252,450000.0
2007-10-05 17:48:00,13.24,13.387,13.24,13.362,350000.0
2007-10-05 17:49:00,13.27,13.376,13.245,13.289,350000.0
2007-10-05 17:50:00,13.335,13.335,13.201,13.264,600000.0
2007-10-05 17:51:00,13.357,13.357,13.234,13.276,500000.0
2007-10-05 17:52:00,13.258,13.349,13.23,13.282,500000.0
2007-10-05 17:53:00,13.345,13.345,13.24,13.289,350000.0
2007-10-05 17:54:00,13.324,13.37,13.233,13.289,450000.0
2007-10-05 17:55:00,13.366,13.378,13.291,13.336,300000.0
2007-10-05 17:56:00,13.322,13.355,13.213,13.214,550000.0
2007-10-05 17:57:00,13.317,13.355,13.243,13.253,450000.0
2007-10-05 17:58:00,13.269,13.385,13.269,13.385,350000.0
2007-10-05 17:59:00,13.364,13.37,13.25,13.37,550000.0
2007-10-05 18:00:00,13.39,13.39,13.262,13.309,450000.0
2007-10-05 18:01:00,13.307,13.324,13.217,13.244,400000.0
2007-10-05 18:02:00,13.391,13.394,13.296,13.391,400000.0
2007-10-05 18:03:00,13.322,13.386,13.274,13.386,250000.0
2007-10-05 18:04:00,13.397,13.413,13.287,13.413,550000.0
2007-10-05 18:05:00,13.335,13.384,13.28,13.336,350000.0
2007-10-05 18:06:00,13.38,13.38,13.238,13.278,400000.0
2007-10-05 18:07:00,13.331,13.422,13.27,13.399,400000.0
2007-10-05 18:08:00,13.365,13.375,13.266,13.266,350000.0
2007-10-05 18:09:00,13.323,13.389,13.311,13.311,350000.0
2007-10-05 18:10:00,13.249,13.381,13.249,13.277,400000.0
2007-10-05 18:11:00,13.329,13.413,13.284,13.401,450000.0
2007-10-05 18:12:00,13.358,13.411,13.325,13.326,400000.0
2007-10-05 18:13:00,13.259,13.403,13.259,13.32,350000.0
2007-10-05 18:14:00,13.387,13.4,13.291,13.358,500000.0
2007-10-05 18:15:00,13.323,13.394,13.292,13.333,350000.0
2007-10-05 18:16:00,13.419,13.419,13.277,13.277,500000.0
2007-10-05 18:17:00,13.311,13.355,13.286,13.293,500000.0
2007-10-05 18:18:00,13.314,13.404,13.283,13.356,500000.0
2007-10-05 18:19:00,13.295,13.463,13.295,13.337,550000.0
2007-10-05 18:20:00,13.423,13.461,13.311,13.454,500000.0
2007-10-05 18:21:00,13.437,13.437,13.293,13.303,350000.0
2007-10-05 18:22:00,13.384,13.504,13.347,13.449,550000.0
2007-10-05 18:23:00,13.322,13.471,13.311,13.361,500000.0
2007-10-05 18:24:00,13.436,13.443,13.348,13.395,450000.0
2007-10-05 18:25:00,13.336,13.404,13.308,13.341,400000.0
2007-10-05 18:26:00,13.331,13.394,13.294,13.295,500000.0
2007-10-05 18:27:00,13.403,13.442,13.304,13.327,350000.0
2007-10-05 18:28:00,13.278,13.406,13.278,13.385,250000.0
2007-10-05 18:29:00,13.401,13.401,13.229,13.358,500000.0
2007-10-05 18:30:00,13.427,13.427,13.335,13.424,500000.0
2007-10-05 18:31:00,13.453,13.482,13.352,13.461,350000.0
2007-10-05 18:32:00,13.414,13.466,13.357,13.39,550000.0
2007-10-05 18:33:00,13.448,13.448,13.31,13.336,450000.0
2007-10-05 18:34:00,13.469,13.469,13.377,13.404,350000.0
2007-10-05 18:35:00,13.436,13.436,13.293,13.351,400000.0
2007-10-05 18:36:00,13.404,13.451,13.328,13.351,450000.0
2007-10-05 18:37:00,13.375,13.375,13.226,13.305,550000.0
2007-10-05 18:38:00,13.35,13.373,13.25,13.287,500000.0
2007-10-05 18:39:00,13.356,13.361,13.261,13.349,400000.0
2007-10-05 18:40:00,13.347,13.366,13.249,13.366,450000.0
2007-10-05 18:41:00,13.244,13.358,13.244,13.253,350000.0
2007-10-05 18:42:00,13.224,13.362,13.224,13.329,350000.0
2007-10-05 18:43:00,13.33,13.399,13.263,13.336,400000.0
2007-10-05 18:44:00,13.294,13.364,13.27,13.351,550000.0
2007-10-05 18:45:00,13.386,13.386,13.315,13.344,350000.0
2007-10-05 18:46:00,13.233,13.33,13.233,13.301,450000.0
2007-10-05 18:47:00,13.341,13.341,13.194,13.194,550000.0
2007-10-05 18:48:00,13.331,13.331,13.169,13.307,400000.0
2007-10-05 18:49:00,13.254,13.374,13.254,13.296,400000.0
2007-10-05 18:50:00,13.274,13.337,13.192,13.288,500000.0
2007-10-05 18:51:00,13.322,13.353,13.214,13.353,400000.0
2007-10-05 18:52:00,13.237,13.337,13.232,13.232,550000.0
2007-10-05 18:53:00,13.299,13.347,13.178,13.347,400000.0
2007-10-05 18:54:00,13.318,13.324,13.233,13.319,450000.0
2007-10-05 18:55:00,13.263,13.356,13.241,13.356,400000.0
2007-10-05 18:56:00,13.285,13.315,13.208,13.212,500000.0
2007-10-05 18:57:00,13.296,13.353,13.225,13.326,500000.0
2007-10-05 18:58:00,13.298,13.412,13.263,13.314,450000.0
2007-10-05 18:59:00,13.36,13.36,13.252,13.299,350000.0
2007-10-05 19:00:00,13.309,13.369,13.255,13.336,550000.0
2007-10-05 19:01:00,13.292,13.376,13.272,13.334,400000.0
2007-10-05 19:02:00,13.319,13.319,13.231,13.3,350000.0
2007-10-05 19:03:00,13.302,13.33,13.184,13.319,500000.0
2007-10-05 19:04:00,13.31,13.369,13.231,13.31,550000.0
2007-10-05 19:05:00,13.335,13.345,13.251,13.327,400000.0
2007-10-05 19:06:00,13.222,13.358,13.222,13.237,350000.0
2007-10-05 19:07:00,13.263,13.342,13.217,13.234,550000.0
2007-10-05 19:08:00,13.278,13.355,13.235,13.33,450000.0
2007-10-05 19:09:00,13.375,13.375,13.236,13.275,350000.0
2007-10-05 19:10:00,13.36,13.36,13.259,13.273,550000.0
2007-10-05 19:11:00,13.287,13.308,13.234,13.234,450000.0
2007-10-05 19:12:00,13.336,13.336,13.276,13.276,250000.0
2007-10-05 19:13:00,13.332,13.342,13.229,13.229,350000.0
2007-10-05 19:14:00,13.307,13.388,13.307,13.356,350000.0
2007-10-05 19:15:00,13.376,13.378,13.278,13.375,300000.0
2007-10-05 19:16:00,13.319,13.361,13.319,13.361,250000.0
2007-10-05 19:17:00,13.262,13.367,13.239,13.29,500000.0
2007-10-05 19:18:00,13.252,13.359,13.246,13.255,500000.0
2007-10-05 19:19:00,13.294,13.361,13.276,13.292,450000.0
2007-10-05 19:20:00,13.298,13.415,13.263,13.35,500000.0
2007-10-05 19:21:00,13.326,13.374,13.264,13.284,500000.0
2007-10-05 19:22:00,13.349,13.356,13.259,13.316,450000.0
2007-10-05 19:23:00,13.326,13.326,13.22,13.283,350000.0
2007-10-05 19:24:00,13.255,13.359,13.255,13.284,350000.0
2007-10-05 19:25:00,13.327,13.329,13.197,13.197,400000.0
2007-10-05 19:26:00,13.321,13.356,13.217,13.356,400000.0
2007-10-05 19:27:00,13.307,13.354,13.246,13.354,300000.0
2007-10-05 19:28:00,13.272,13.346,13.252,13.324,400000.0
2007-10-05 19:29:00,13.226,13.343,13.222,13.222,350000.0
2007-10-05 19:30:00,13.243,13.361,13.243,13.361,350000.0
2007-10-05 19:31:00,13.241,13.339,13.22,13.22,500000.0
2007-10-05 19:32:00,13.317,13.365,13.26,13.321,550000.0
2007-10-05 19:33:00,13.362,13.362,13.247,13.247,400000.0
2007-10-05 19:34:00,13.241,13.306,13.206,13.294,550000.0
2007-10-05 19:35:00,13.355,13.355,13.228,13.297,400000.0
2007-10-05 19:36:00,13.351,13.351,13.27,13.339,200000.0
2007-10-05 19:37:00,13.345,13.345,13.193,13.25,450000.0
2007-10-05 19:38:00,13.272,13.42,13.268,13.312,500000.0
2007-10-05 19:39:00,13.348,13.348,13.227,13.282,350000.0
2007-10-05 19:40:00,13.253,13.347,13.243,13.249,400000.0
2007-10-05 19:41:00,13.303,13.369,13.226,13.36,550000.0
2007-10-05 19:42:00,13.274,13.402,13.269,13.33,350000.0
2007-10-05 19:43:00,13.216,13.352,13.178,13.352,500000.0
2007-10-05 19:44:00,13.326,13.336,13.256,13.315,500000.0
2007-10-05 19:45:00,13.233,13.365,13.213,13.278,400000.0
2007-10-05 19:46:00,13.313,13.341,13.234,13.335,350000.0
2007-10-05 19:47:00,13.231,13.345,13.225,13.33,500000.0
2007-10-05 19:48:00,13.244,13.337,13.244,13.309,400000.0
2007-10-05 19:49:00,13.35,13.35,13.232,13.33,400000.0
2007-10-05 19:50:00,13.269,13.373,13.251,13.271,550000.0
2007-10-05 19:51:00,13.251,13.311,13.251,13.299,200000.0
2007-10-05 19:52:00,13.303,13.303,13.232,13.232,100000.0
2007-10-05 19:53:00,13.341,13.344,13.201,13.303,400000.0
2007-10-05 19:55:00,13.344,13.344,13.229,13.301,450000.0
2007-10-05 19:56:00,13.321,13.337,13.267,13.267,300000.0
2007-10-05 19:57:00,13.251,13.347,13.188,13.347,300000.0
2007-10-05 19:58:00,13.221,13.363,13.221,13.254,350000.0
2007-10-05 19:59:00,13.369,13.369,13.249,13.348,550000.0
2007-10-05 20:00:00,13.327,13.352,13.22,13.247,700000.0
2007-10-05 20:01:00,13.384,13.384,13.261,13.347,400000.0
2007-10-05 20:02:00,13.28,13.374,13.28,13.339,350000.0
2007-10-05 20:03:00,13.238,13.335,13.224,13.248,250000.0
2007-10-05 20:04:00,13.323,13.334,13.245,13.316,350000.0
2007-10-05 20:05:00,13.271,13.315,13.271,13.315,100000.0
2007-10-05 20:06:00,13.322,13.352,13.216,13.246,350000.0
2007-10-05 20:07:00,13.246,13.246,13.246,13.246,50000.0
2007-10-05 20:08:00,13.216,13.358,13.216,13.358,350000.0
2007-10-05 20:09:00,13.275,13.361,13.238,13.291,700000.0
2007-10-05 20:10:00,13.352,13.352,13.252,13.305,500000.0
2007-10-05 20:11:00,13.303,13.335,13.22,13.258,450000.0
2007-10-05 20:12:00,13.3,13.351,13.241,13.246,400000.0
2007-10-05 20:13:00,13.234,13.303,13.231,13.264,350000.0
2007-10-05 20:14:00,13.256,13.256,13.212,13.212,150000.0
2007-10-05 20:15:00,13.27,13.322,13.27,13.314,350000.0
2007-10-05 20:16:00,13.351,13.355,13.238,13.241,300000.0
2007-10-05 20:17:00,13.269,13.325,13.269,13.325,100000.0
2007-10-05 20:18:00,13.25,13.376,13.25,13.32,400000.0
2007-10-05 20:20:00,13.315,13.337,13.217,13.277,400000.0
2007-10-05 20:21:00,13.26,13.318,13.2,13.318,300000.0
2007-10-05 20:22:00,13.229,13.286,13.224,13.224,150000.0
2007-10-05 20:23:00,13.334,13.334,13.3,13.3,100000.0
2007-10-05 20:24:00,13.297,13.297,13.171,13.206,300000.0
2007-10-05 20:25:00,13.198,13.289,13.198,13.289,150000.0
2007-10-05 20:28:00,13.208,13.332,13.208,13.289,300000.0
2007-10-05 20:30:00,13.25,13.37,13.25,13.351,400000.0
2007-10-05 20:31:00,13.331,13.331,13.19,13.249,400000.0
2007-10-05 20:33:00,13.269,13.333,13.269,13.333,200000.0
2007-10-05 20:34:00,13.299,13.299,13.193,13.265,450000.0
2007-10-05 20:37:00,13.336,13.336,13.213,13.323,250000.0
2007-10-05 20:40:00,13.315,13.369,13.223,13.294,400000.0
2007-10-05 20:41:00,13.326,13.351,13.261,13.262,300000.0
2007-10-05 20:42:00,13.344,13.344,13.276,13.276,150000.0
2007-10-05 20:43:00,13.369,13.369,13.215,13.215,350000.0
2007-10-05 20:44:00,13.325,13.37,13.325,13.37,150000.0
2007-10-05 20:45:00,13.264,13.349,13.219,13.298,250000.0
2007-10-05 20:46:00,13.354,13.373,13.274,13.353,350000.0
2007-10-05 20:47:00,13.351,13.364,13.233,13.338,300000.0
2007-10-05 20:48:00,13.274,13.274,13.268,13.268,100000.0
2007-10-05 20:49:00,13.284,13.328,13.237,13.311,350000.0
2007-10-05 20:50:00,13.278,13.329,13.245,13.289,400000.0
2007-10-05 20:53:00,13.226,13.352,13.226,13.338,450000.0
2007-10-05 20:54:00,13.368,13.368,13.234,13.368,450000.0
2007-10-05 20:55:00,13.235,13.359,13.221,13.221,350000.0
2007-10-05 21:00:00,13.331,13.361,13.235,13.361,350000.0
2007-10-05 21:03:00,13.226,13.365,13.226,13.277,300000.0
2007-10-05 21:04:00,13.292,13.359,13.23,13.251,550000.0
2007-10-05 21:07:00,13.376,13.376,13.37,13.37,100000.0
2007-10-05 21:09:00,13.256,13.358,13.221,13.358,400000.0
2007-10-05 21:10:00,13.335,13.363,13.277,13.282,350000.0
2007-10-05 21:11:00,13.331,13.372,13.241,13.311,550000.0
2007-10-05 21:12:00,13.328,13.349,13.254,13.349,250000.0
2007-10-05 21:13:00,13.368,13.372,13.243,13.243,400000.0
2007-10-05 21:15:00,13.305,13.305,13.287,13.287,100000.0
2007-10-05 21:16:00,13.363,13.363,13.27,13.339,450000.0
2007-10-05 21:17:00,13.287,13.308,13.223,13.308,150000.0
2007-10-05 21:19:00,13.359,13.359,13.215,13.215,550000.0
2007-10-05 21:20:00,13.327,13.355,13.23,13.347,650000.0
2007-10-05 21:21:00,13.347,13.347,13.244,13.29,250000.0
2007-10-05 21:24:00,13.278,13.359,13.221,13.359,350000.0
2007-10-05 21:25:00,13.323,13.358,13.223,13.228,550000.0
2007-10-05 21:30:00,13.329,13.36,13.223,13.335,200000.0
2007-10-05 21:34:00,13.343,13.343,13.275,13.289,250000.0
2007-10-05 21:35:00,13.326,13.374,13.231,13.369,350000.0
2007-10-05 21:37:00,13.326,13.337,13.272,13.294,300000.0
2007-10-05 21:38:00,13.369,13.378,13.236,13.378,300000.0
2007-10-05 21:39:00,13.34,13.382,13.263,13.382,200000.0
2007-10-05 21:40:00,13.281,13.366,13.239,13.277,400000.0
2007-10-05 21:42:00,13.289,13.366,13.247,13.247,300000.0
2007-10-05 21:44:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 21:50:00,13.254,13.304,13.254,13.304,100000.0
2007-10-05 21:54:00,13.28,13.35,13.261,13.299,400000.0
2007-10-05 21:55:00,13.237,13.373,13.237,13.373,350000.0
2007-10-05 21:58:00,13.285,13.332,13.258,13.332,200000.0
2007-10-05 21:59:00,13.257,13.366,13.249,13.329,850000.0
2007-10-05 22:00:00,13.268,13.359,13.268,13.324,150000.0
2007-10-05 22:02:00,13.369,13.369,13.23,13.284,400000.0
2007-10-05 22:05:00,13.23,13.373,13.23,13.338,500000.0
2007-10-05 22:06:00,13.23,13.23,13.23,13.23,50000.0
2007-10-05 22:10:00,13.283,13.305,13.233,13.288,300000.0
2007-10-05 22:11:00,13.34,13.367,13.274,13.283,600000.0
2007-10-05 22:12:00,13.326,13.326,13.25,13.25,100000.0
2007-10-05 22:13:00,13.262,13.299,13.262,13.288,150000.0
2007-10-05 22:20:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 22:25:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 22:30:00,13.339,13.339,13.289,13.289,100000.0
2007-10-05 22:31:00,13.299,13.349,13.299,13.349,200000.0
2007-10-05 22:32:00,13.347,13.347,13.232,13.31,450000.0
2007-10-05 22:33:00,13.349,13.349,13.349,13.349,50000.0
2007-10-05 22:34:00,13.354,13.354,13.354,13.354,50000.0
2007-10-05 22:35:00,13.328,13.36,13.328,13.352,150000.0
2007-10-05 22:36:00,13.264,13.264,13.264,13.264,50000.0
2007-10-05 22:39:00,13.27,13.372,13.27,13.372,150000.0
2007-10-05 22:40:00,13.28,13.28,13.28,13.28,50000.0
2007-10-05 22:42:00,13.286,13.382,13.249,13.371,500000.0
2007-10-05 22:49:00,13.384,13.384,13.269,13.287,450000.0
2007-10-05 22:50:00,13.384,13.384,13.379,13.379,100000.0
2007-10-05 22:54:00,13.299,13.382,13.243,13.243,300000.0
2007-10-05 22:58:00,13.344,13.344,13.238,13.31,450000.0
2007-10-07 23:00:00,13.349,13.349,13.243,13.315,450000.0
2007-10-07 23:10:00,13.349,13.349,13.243,13.315,450000.0
2007-10-07 23:11:00,13.274,13.344,13.274,13.344,100000.0
2007-10-07 23:20:00,13.349,13.349,13.243,13.315,450000.0
2007-10-07 23:29:00,13.332,13.369,13.291,13.291,300000.0
2007-10-07 23:30:00,13.37,13.37,13.263,13.263,350000.0
2007-10-07 23:33:00,13.292,13.381,13.286,13.336,250000.0
2007-10-07 23:40:00,13.245,13.38,13.245,13.301,450000.0
2007-10-07 23:43:00,13.263,13.326,13.243,13.326,200000.0
2007-10-07 23:50:00,13.327,13.447,13.327,13.397,550000.0
2007-10-07 23:56:00,13.372,13.375,13.372,13.375,100000.0
2007-10-07 23:58:00,13.317,13.378,13.317,13.378,200000.0
2007-10-07 23:59:00,13.383,13.383,13.24,13.24,300000.0
2007-10-08 00:00:00,13.394,13.406,13.274,13.359,300000.0
2007-10-08 00:01:00,13.35,13.377,13.235,13.323,550000.0
2007-10-08 00:02:00,13.235,13.372,13.235,13.372,100000.0
2007-10-08 00:07:00,13.339,13.339,13.233,13.305,450000.0
2007-10-08 00:10:00,13.329,13.329,13.223,13.295,450000.0
2007-10-08 00:11:00,13.226,13.321,13.226,13.321,100000.0
2007-10-08 00:12:00,13.347,13.366,13.252,13.32,450000.0
2007-10-08 00:13:00,13.238,13.344,13.238,13.344,150000.0
2007-10-08 00:14:00,13.296,13.353,13.296,13.349,450000.0
2007-10-08 00:16:00,13.304,13.354,13.248,13.248,400000.0
2007-10-08 00:17:00,13.384,13.384,13.242,13.242,250000.0
2007-10-08 00:18:00,13.315,13.315,13.315,13.315,100000.0
2007-10-08 00:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-08 00:25:00,13.362,13.362,13.21,13.215,250000.0
2007-10-08 00:26:00,13.26,13.26,13.26,13.26,50000.0
2007-10-08 00:28:00,13.336,13.364,13.322,13.324,300000.0
2007-10-08 00:30:00,13.35,13.35,13.229,13.302,550000.0
2007-10-08 00:31:00,13.292,13.335,13.255,13.335,150000.0
2007-10-08 00:32:00,13.362,13.374,13.245,13.303,400000.0
2007-10-08 00:33:00,13.227,13.353,13.227,13.292,400000.0
2007-10-08 00:34:00,13.326,13.369,13.272,13.274,350000.0
2007-10-08 00:35:00,13.363,13.363,13.228,13.339,200000.0
2007-10-08 00:36:00,13.274,13.362,13.274,13.349,200000.0
2007-10-08 00:37:00,13.329,13.329,13.218,13.309,300000.0
2007-10-08 00:39:00,13.26,13.328,13.26,13.328,100000.0
2007-10-08 00:40:00,13.269,13.346,13.269,13.289,350000.0
2007-10-08 00:44:00,13.328,13.328,13.212,13.29,450000.0
2007-10-08 00:50:00,13.329,13.329,13.223,13.295,450000.0
2007-10-08 00:55:00,13.288,13.349,13.288,13.349,100000.0
2007-10-08 00:56:00,13.26,13.362,13.229,13.362,400000.0
2007-10-08 00:58:00,13.352,13.364,13.232,13.234,200000.0
2007-10-08 01:00:00,13.325,13.325,13.232,13.237,300000.0
2007-10-08 01:10:00,13.347,13.374,13.268,13.291,450000.0
2007-10-08 01:13:00,13.316,13.369,13.238,13.361,750000.0
2007-10-08 01:16:00,13.344,13.344,13.238,13.31,450000.0
2007-10-08 01:20:00,13.353,13.353,13.264,13.264,300000.0
2007-10-08 01:23:00,13.255,13.38,13.251,13.3,400000.0
2007-10-08 01:26:00,13.352,13.352,13.232,13.312,450000.0
2007-10-08 01:28:00,13.399,13.399,13.399,13.399,50000.0
2007-10-08 01:29:00,13.379,13.379,13.27,13.339,400000.0
2007-10-08 01:30:00,13.344,13.376,13.243,13.29,550000.0
2007-10-08 01:34:00,13.287,13.369,13.231,13.369,150000.0
2007-10-08 01:36:00,13.374,13.374,13.252,13.315,200000.0
2007-10-08 01:37:00,13.248,13.336,13.248,13.275,300000.0
2007-10-08 01:38:00,13.391,13.398,13.277,13.356,450000.0
2007-10-08 01:39:00,13.373,13.373,13.234,13.282,400000.0
2007-10-08 01:40:00,13.389,13.389,13.253,13.389,450000.0
2007-10-08 01:49:00,13.339,13.384,13.27,13.27,250000.0
2007-10-08 01:50:00,13.349,13.349,13.349,13.349,50000.0
2007-10-08 01:53:00,13.354,13.354,13.248,13.32,450000.0
2007-10-08 01:56:00,13.284,13.392,13.284,13.392,150000.0
2007-10-08 01:57:00,13.29,13.29,13.29,13.29,100000.0
2007-10-08 01:58:00,13.409,13.409,13.311,13.311,200000.0
2007-10-08 02:00:00,13.399,13.399,13.399,13.399,50000.0
2007-10-08 02:01:00,13.232,13.232,13.232,13.232,50000.0
2007-10-08 02:02:00,13.232,13.369,13.232,13.369,100000.0
2007-10-08 02:03:00,13.384,13.384,13.294,13.294,150000.0
2007-10-08 02:04:00,13.352,13.352,13.218,13.265,500000.0
2007-10-08 02:05:00,13.257,13.372,13.232,13.369,300000.0
2007-10-08 02:06:00,13.259,13.358,13.259,13.339,250000.0
2007-10-08 02:07:00,13.369,13.369,13.26,13.369,400000.0
2007-10-08 02:08:00,13.261,13.324,13.233,13.324,150000.0
2007-10-08 02:09:00,13.294,13.393,13.234,13.234,400000.0
2007-10-08 02:10:00,13.291,13.403,13.291,13.345,250000.0
2007-10-08 02:11:00,13.371,13.384,13.264,13.339,550000.0
2007-10-08 02:12:00,13.379,13.384,13.264,13.341,450000.0
2007-10-08 02:13:00,13.337,13.375,13.288,13.288,150000.0
2007-10-08 02:14:00,13.375,13.377,13.289,13.289,200000.0
2007-10-08 02:15:00,13.388,13.388,13.253,13.354,400000.0
2007-10-08 02:16:00,13.333,13.333,13.285,13.285,100000.0
2007-10-08 02:17:00,13.279,13.408,13.279,13.322,350000.0
2007-10-08 02:18:00,13.363,13.363,13.238,13.279,250000.0
2007-10-08 02:19:00,13.391,13.424,13.277,13.4,450000.0
2007-10-08 02:20:00,13.3,13.376,13.26,13.376,400000.0
2007-10-08 02:21:00,13.339,13.369,13.255,13.26,300000.0
2007-10-08 02:22:00,13.236,13.409,13.236,13.31,350000.0
2007-10-08 02:23:00,13.259,13.405,13.259,13.296,350000.0
2007-10-08 02:25:00,13.4,13.4,13.247,13.247,200000.0
2007-10-08 02:26:00,13.286,13.394,13.286,13.38,350000.0
2007-10-08 02:27:00,13.325,13.411,13.314,13.38,200000.0
2007-10-08 02:28:00,13.289,13.289,13.261,13.261,100000.0
2007-10-08 02:29:00,13.31,13.405,13.262,13.338,800000.0
2007-10-08 02:30:00,13.369,13.369,13.315,13.315,100000.0
2007-10-08 02:32:00,13.289,13.289,13.289,13.289,50000.0
2007-10-08 02:33:00,13.233,13.324,13.233,13.324,100000.0
2007-10-08 02:34:00,13.339,13.339,13.233,13.233,250000.0
2007-10-08 02:35:00,13.351,13.356,13.304,13.304,250000.0
2007-10-08 02:36:00,13.274,13.337,13.254,13.254,400000.0
2007-10-08 02:37:00,13.299,13.341,13.233,13.339,600000.0
2007-10-08 02:39:00,13.267,13.363,13.267,13.349,300000.0
2007-10-08 02:40:00,13.313,13.368,13.271,13.316,450000.0
2007-10-08 02:42:00,13.325,13.325,13.325,13.325,50000.0
2007-10-08 02:43:00,13.278,13.372,13.27,13.27,300000.0
2007-10-08 02:44:00,13.293,13.293,13.293,13.293,50000.0
2007-10-08 02:47:00,13.341,13.374,13.274,13.291,400000.0
2007-10-08 02:48:00,13.233,13.383,13.233,13.306,350000.0
2007-10-08 02:49:00,13.316,13.412,13.278,13.352,450000.0
2007-10-08 02:50:00,13.346,13.363,13.297,13.305,200000.0
2007-10-08 02:51:00,13.282,13.359,13.244,13.264,550000.0
2007-10-08 02:52:00,13.341,13.348,13.247,13.306,500000.0
2007-10-08 02:53:00,13.359,13.359,13.359,13.359,100000.0
2007-10-08 02:54:00,13.239,13.407,13.239,13.385,250000.0
2007-10-08 02:55:00,13.392,13.392,13.277,13.373,250000.0
2007-10-08 02:56:00,13.351,13.359,13.281,13.359,200000.0
2007-10-08 02:57:00,13.295,13.366,13.23,13.366,300000.0
2007-10-08 02:58:00,13.233,13.359,13.222,13.268,400000.0
2007-10-08 02:59:00,13.227,13.315,13.222,13.315,300000.0
2007-10-08 03:00:00,13.347,13.391,13.256,13.391,250000.0
2007-10-08 03:01:00,13.249,13.379,13.247,13.367,200000.0
2007-10-08 03:02:00,13.367,13.379,13.349,13.349,150000.0
2007-10-08 03:03:00,13.382,13.382,13.249,13.28,400000.0
2007-10-08 03:04:00,13.374,13.374,13.297,13.297,100000.0
2007-10-08 03:05:00,13.294,13.34,13.224,13.329,450000.0
2007-10-08 03:06:00,13.262,13.372,13.205,13.205,350000.0
2007-10-08 03:07:00,13.362,13.362,13.213,13.213,150000.0
2007-10-08 03:08:00,13.382,13.382,13.299,13.342,250000.0
2007-10-08 03:09:00,13.293,13.332,13.219,13.326,450000.0
2007-10-08 03:10:00,13.232,13.232,13.224,13.224,100000.0
2007-10-08 03:11:00,13.329,13.329,13.329,13.329,50000.0
2007-10-08 03:12:00,13.228,13.342,13.228,13.342,100000.0
2007-10-08 03:13:00,13.364,13.364,13.208,13.361,400000.0
2007-10-08 03:14:00,13.361,13.361,13.233,13.233,150000.0
2007-10-08 03:15:00,13.333,13.38,13.333,13.38,100000.0
2007-10-08 03:16:00,13.373,13.383,13.274,13.308,450000.0
2007-10-08 03:17:00,13.296,13.415,13.267,13.327,500000.0
2007-10-08 03:18:00,13.384,13.384,13.334,13.349,400000.0
2007-10-08 03:19:00,13.308,13.358,13.282,13.282,350000.0
2007-10-08 03:20:00,13.336,13.381,13.336,13.381,200000.0
2007-10-08 03:21:00,13.277,13.366,13.238,13.279,200000.0
2007-10-08 03:22:00,13.357,13.357,13.357,13.357,50000.0
2007-10-08 03:23:00,13.292,13.292,13.243,13.243,100000.0
2007-10-08 03:24:00,13.363,13.363,13.363,13.363,50000.0
2007-10-08 03:25:00,13.343,13.363,13.343,13.363,100000.0
2007-10-08 03:26:00,13.238,13.372,13.238,13.27,150000.0
2007-10-08 03:27:00,13.238,13.373,13.238,13.372,200000.0
2007-10-08 03:30:00,13.335,13.335,13.335,13.335,50000.0
2007-10-08 03:31:00,13.369,13.369,13.339,13.339,150000.0
2007-10-08 03:32:00,13.328,13.356,13.262,13.294,300000.0
2007-10-08 03:33:00,13.345,13.399,13.281,13.281,350000.0
2007-10-08 03:34:00,13.238,13.372,13.238,13.372,250000.0
2007-10-08 03:35:00,13.233,13.26,13.233,13.26,100000.0
2007-10-08 03:36:00,13.376,13.376,13.359,13.359,100000.0
2007-10-08 03:37:00,13.264,13.264,13.264,13.264,50000.0
2007-10-08 03:38:00,13.303,13.352,13.303,13.352,100000.0
2007-10-08 03:39:00,13.315,13.349,13.243,13.349,450000.0
2007-10-08 03:40:00,13.294,13.365,13.224,13.313,400000.0
2007-10-08 03:41:00,13.3,13.381,13.3,13.381,150000.0
2007-10-08 03:42:00,13.253,13.383,13.253,13.383,200000.0
2007-10-08 03:43:00,13.294,13.294,13.238,13.238,100000.0
2007-10-08 03:44:00,13.304,13.351,13.234,13.345,450000.0
2007-10-08 03:45:00,13.299,13.349,13.299,13.349,100000.0
2007-10-08 03:47:00,13.355,13.389,13.283,13.389,450000.0
2007-10-08 03:48:00,13.3,13.35,13.3,13.35,100000.0
2007-10-08 03:49:00,13.313,13.353,13.238,13.353,450000.0
2007-10-08 03:50:00,13.364,13.364,13.227,13.227,300000.0
2007-10-08 03:51:00,13.315,13.349,13.243,13.349,500000.0
2007-10-08 03:52:00,13.375,13.375,13.265,13.265,150000.0
2007-10-08 03:53:00,13.264,13.264,13.264,13.264,50000.0
2007-10-08 03:54:00,13.359,13.383,13.359,13.383,100000.0
2007-10-08 03:55:00,13.27,13.383,13.251,13.294,500000.0
2007-10-08 03:56:00,13.35,13.376,13.299,13.376,250000.0
2007-10-08 03:57:00,13.379,13.383,13.258,13.383,250000.0
2007-10-08 03:58:00,13.341,13.397,13.259,13.363,550000.0
2007-10-08 03:59:00,13.373,13.373,13.23,13.23,100000.0
2007-10-08 04:00:00,13.368,13.397,13.298,13.306,250000.0
2007-10-08 04:01:00,13.383,13.383,13.288,13.288,100000.0
2007-10-08 04:02:00,13.265,13.334,13.265,13.334,100000.0
2007-10-08 04:03:00,13.28,13.28,13.28,13.28,50000.0
2007-10-08 04:05:00,13.259,13.362,13.259,13.362,100000.0
2007-10-08 04:06:00,13.333,13.367,13.333,13.367,100000.0
2007-10-08 04:07:00,13.303,13.303,13.284,13.284,100000.0
2007-10-08 04:08:00,13.366,13.378,13.317,13.378,200000.0
2007-10-08 04:09:00,13.366,13.385,13.258,13.385,400000.0
2007-10-08 04:10:00,13.339,13.339,13.263,13.288,150000.0
2007-10-08 04:11:00,13.345,13.375,13.345,13.375,100000.0
2007-10-08 04:12:00,13.303,13.358,13.303,13.358,100000.0
2007-10-08 04:13:00,13.326,13.326,13.247,13.247,100000.0
2007-10-08 04:14:00,13.316,13.316,13.316,13.316,50000.0
2007-10-08 04:16:00,13.382,13.382,13.28,13.28,150000.0
2007-10-08 04:18:00,13.353,13.353,13.353,13.353,50000.0
2007-10-08 04:19:00,13.377,13.38,13.265,13.265,400000.0
2007-10-08 04:20:00,13.342,13.397,13.311,13.397,300000.0
2007-10-08 04:21:00,13.276,13.386,13.276,13.386,100000.0
2007-10-08 04:22:00,13.353,13.353,13.296,13.296,100000.0
2007-10-08 04:23:00,13.353,13.381,13.256,13.343,400000.0
2007-10-08 04:24:00,13.311,13.316,13.297,13.297,150000.0
2007-10-08 04:25:00,13.294,13.388,13.294,13.388,100000.0
2007-10-08 04:26:00,13.303,13.303,13.286,13.286,100000.0
2007-10-08 04:27:00,13.363,13.363,13.296,13.296,100000.0
2007-10-08 04:30:00,13.38,13.38,13.336,13.336,100000.0
2007-10-08 04:31:00,13.365,13.382,13.3,13.3,300000.0
2007-10-08 04:32:00,13.27,13.27,13.26,13.26,100000.0
2007-10-08 04:33:00,13.372,13.372,13.27,13.27,150000.0
2007-10-08 04:34:00,13.361,13.372,13.239,13.276,500000.0
2007-10-08 04:35:00,13.257,13.372,13.232,13.369,300000.0
2007-10-08 04:36:00,13.321,13.369,13.321,13.369,100000.0
2007-10-08 04:37:00,13.369,13.369,13.26,13.369,400000.0
2007-10-08 04:40:00,13.299,13.377,13.257,13.285,450000.0
2007-10-08 04:41:00,13.322,13.325,13.322,13.325,100000.0
2007-10-08 04:42:00,13.308,13.308,13.282,13.282,100000.0
2007-10-08 04:44:00,13.31,13.334,13.31,13.334,100000.0
2007-10-08 04:50:00,13.381,13.384,13.336,13.336,150000.0
2007-10-08 04:51:00,13.371,13.371,13.249,13.249,100000.0
2007-10-08 04:52:00,13.279,13.372,13.279,13.347,250000.0
2007-10-08 04:53:00,13.372,13.372,13.27,13.27,150000.0
2007-10-08 04:54:00,13.361,13.372,13.239,13.276,500000.0
2007-10-08 04:55:00,13.257,13.372,13.232,13.369,300000.0
2007-10-08 04:59:00,13.254,13.332,13.24,13.24,300000.0
2007-10-08 05:00:00,13.379,13.393,13.299,13.299,350000.0
2007-10-08 05:01:00,13.349,13.349,13.331,13.331,100000.0
2007-10-08 05:02:00,13.264,13.375,13.249,13.375,200000.0
2007-10-08 05:04:00,13.225,13.226,13.22,13.22,150000.0
2007-10-08 05:05:00,13.315,13.315,13.315,13.315,50000.0
2007-10-08 05:06:00,13.223,13.223,13.223,13.223,50000.0
2007-10-08 05:07:00,13.329,13.362,13.26,13.26,250000.0
2007-10-08 05:10:00,13.297,13.394,13.279,13.281,450000.0
2007-10-08 05:11:00,13.286,13.331,13.249,13.249,350000.0
2007-10-08 05:12:00,13.276,13.372,13.233,13.372,300000.0
2007-10-08 05:13:00,13.311,13.396,13.274,13.373,200000.0
2007-10-08 05:14:00,13.282,13.366,13.262,13.338,250000.0
2007-10-08 05:16:00,13.304,13.315,13.304,13.315,100000.0
2007-10-08 05:17:00,13.305,13.324,13.305,13.324,100000.0
2007-10-08 05:18:00,13.339,13.339,13.339,13.339,50000.0
2007-10-08 05:19:00,13.305,13.339,13.233,13.339,450000.0
2007-10-08 05:20:00,13.358,13.358,13.335,13.335,100000.0
2007-10-08 05:21:00,13.326,13.366,13.325,13.325,150000.0
2007-10-08 05:22:00,13.288,13.37,13.288,13.339,500000.0
2007-10-08 05:23:00,13.357,13.37,13.349,13.364,300000.0
2007-10-08 05:25:00,13.372,13.372,13.27,13.27,150000.0
2007-10-08 05:27:00,13.334,13.37,13.26,13.349,450000.0
2007-10-08 05:28:00,13.344,13.344,13.344,13.344,50000.0
2007-10-08 05:29:00,13.33,13.344,13.213,13.264,300000.0
2007-10-08 05:30:00,13.285,13.374,13.265,13.343,250000.0
2007-10-08 05:31:00,13.371,13.371,13.237,13.237,350000.0
2007-10-08 05:32:00,13.254,13.368,13.254,13.368,100000.0
2007-10-08 05:33:00,13.33,13.33,13.324,13.324,100000.0
2007-10-08 05:34:00,13.324,13.324,13.324,13.324,50000.0
2007-10-08 05:35:00,13.309,13.324,13.309,13.324,100000.0
2007-10-08 05:36:00,13.328,13.368,13.328,13.368,100000.0
2007-10-08 05:38:00,13.373,13.373,13.297,13.297,100000.0
2007-10-08 05:39:00,13.284,13.284,13.284,13.284,50000.0
2007-10-08 05:40:00,13.275,13.425,13.275,13.388,400000.0
2007-10-08 05:41:00,13.256,13.366,13.233,13.279,350000.0
2007-10-08 05:43:00,13.304,13.304,13.304,13.304,100000.0
2007-10-08 05:44:00,13.304,13.321,13.254,13.321,150000.0
2007-10-08 05:45:00,13.33,13.33,13.299,13.299,100000.0
2007-10-08 05:46:00,13.329,13.329,13.329,13.329,50000.0
2007-10-08 05:47:00,13.293,13.318,13.261,13.261,350000.0
2007-10-08 05:48:00,13.273,13.35,13.249,13.347,600000.0
2007-10-08 05:49:00,13.296,13.328,13.257,13.286,300000.0
2007-10-08 05:50:00,13.377,13.377,13.289,13.293,250000.0
2007-10-08 05:51:00,13.292,13.366,13.239,13.254,350000.0
2007-10-08 05:52:00,13.331,13.372,13.25,13.25,200000.0
2007-10-08 05:53:00,13.284,13.341,13.254,13.305,250000.0
2007-10-08 05:54:00,13.338,13.373,13.23,13.23,500000.0
2007-10-08 05:55:00,13.279,13.373,13.233,13.233,250000.0
2007-10-08 05:56:00,13.232,13.28,13.232,13.28,100000.0
2007-10-08 05:57:00,13.284,13.369,13.23,13.369,400000.0
2007-10-08 05:58:00,13.249,13.415,13.249,13.387,500000.0
2007-10-08 05:59:00,13.348,13.351,13.211,13.284,400000.0
2007-10-08 06:00:00,13.325,13.414,13.264,13.273,850000.0
2007-10-08 06:01:00,13.294,13.346,13.258,13.346,150000.0
2007-10-08 06:02:00,13.314,13.314,13.263,13.263,100000.0
2007-10-08 06:03:00,13.368,13.397,13.246,13.264,500000.0
2007-10-08 06:04:00,13.24,13.332,13.193,13.193,400000.0
2007-10-08 06:05:00,13.367,13.367,13.244,13.31,350000.0
2007-10-08 06:06:00,13.318,13.352,13.318,13.352,100000.0
2007-10-08 06:07:00,13.314,13.314,13.254,13.303,200000.0
2007-10-08 06:09:00,13.303,13.303,13.25,13.25,100000.0
2007-10-08 06:10:00,13.307,13.316,13.307,13.316,100000.0
2007-10-08 06:11:00,13.241,13.241,13.211,13.211,100000.0
2007-10-08 06:12:00,13.309,13.348,13.236,13.296,350000.0
2007-10-08 06:13:00,13.283,13.389,13.248,13.248,300000.0
2007-10-08 06:14:00,13.311,13.362,13.251,13.362,500000.0
2007-10-08 06:15:00,13.277,13.338,13.259,13.293,300000.0
2007-10-08 06:16:00,13.29,13.363,13.29,13.363,100000.0
2007-10-08 06:17:00,13.283,13.317,13.283,13.317,100000.0
2007-10-08 06:18:00,13.289,13.374,13.226,13.269,400000.0
2007-10-08 06:19:00,13.282,13.37,13.244,13.286,400000.0
2007-10-08 06:20:00,13.32,13.32,13.316,13.316,100000.0
2007-10-08 06:21:00,13.367,13.367,13.218,13.337,300000.0
2007-10-08 06:23:00,13.365,13.365,13.231,13.27,300000.0
2007-10-08 06:24:00,13.353,13.374,13.236,13.329,350000.0
2007-10-08 06:25:00,13.254,13.308,13.24,13.308,250000.0
2007-10-08 06:26:00,13.26,13.339,13.26,13.291,350000.0
2007-10-08 06:27:00,13.306,13.349,13.306,13.349,100000.0
2007-10-08 06:28:00,13.291,13.379,13.248,13.338,300000.0
2007-10-08 06:29:00,13.325,13.35,13.213,13.319,200000.0
2007-10-08 06:30:00,13.349,13.396,13.264,13.336,1050000.0
2007-10-08 06:31:00,13.352,13.372,13.231,13.231,800000.0
2007-10-08 06:32:00,13.241,13.349,13.241,13.269,550000.0
2007-10-08 06:33:00,13.306,13.306,13.306,13.306,50000.0
2007-10-08 06:34:00,13.22,13.336,13.182,13.308,550000.0
2007-10-08 06:35:00,13.389,13.389,13.258,13.286,350000.0
2007-10-08 06:36:00,13.341,13.364,13.228,13.353,500000.0
2007-10-08 06:37:00,13.359,13.359,13.359,13.359,50000.0
2007-10-08 06:38:00,13.29,13.33,13.29,13.302,200000.0
2007-10-08 06:39:00,13.347,13.355,13.231,13.326,650000.0
2007-10-08 06:40:00,13.259,13.42,13.259,13.389,550000.0
2007-10-08 06:41:00,13.355,13.355,13.317,13.317,150000.0
2007-10-08 06:42:00,13.296,13.37,13.296,13.37,200000.0
2007-10-08 06:43:00,13.34,13.368,13.273,13.368,450000.0
2007-10-08 06:45:00,13.282,13.363,13.221,13.308,550000.0
2007-10-08 06:47:00,13.353,13.353,13.275,13.346,250000.0
2007-10-08 06:48:00,13.287,13.347,13.226,13.318,550000.0
2007-10-08 06:49:00,13.292,13.373,13.287,13.345,350000.0
2007-10-08 06:50:00,13.292,13.294,13.292,13.294,100000.0
2007-10-08 06:51:00,13.271,13.38,13.227,13.246,350000.0
2007-10-08 06:52:00,13.331,13.331,13.331,13.331,50000.0
2007-10-08 06:53:00,13.268,13.353,13.268,13.269,350000.0
2007-10-08 06:54:00,13.239,13.291,13.239,13.291,100000.0
2007-10-08 06:55:00,13.237,13.353,13.219,13.353,200000.0
2007-10-08 06:56:00,13.263,13.353,13.204,13.204,300000.0
2007-10-08 06:57:00,13.208,13.33,13.208,13.33,350000.0
2007-10-08 06:58:00,13.282,13.342,13.241,13.315,350000.0
2007-10-08 06:59:00,13.341,13.341,13.215,13.311,350000.0
2007-10-08 07:00:00,13.367,13.41,13.26,13.345,450000.0
2007-10-08 07:01:00,13.258,13.309,13.258,13.309,100000.0
2007-10-08 07:03:00,13.361,13.361,13.339,13.339,150000.0
2007-10-08 07:04:00,13.304,13.341,13.211,13.341,350000.0
2007-10-08 07:05:00,13.353,13.353,13.219,13.353,450000.0
2007-10-08 07:07:00,13.348,13.348,13.207,13.304,250000.0
2007-10-08 07:08:00,13.231,13.35,13.222,13.222,400000.0
2007-10-08 07:09:00,13.269,13.309,13.225,13.258,400000.0
2007-10-08 07:10:00,13.319,13.319,13.232,13.284,350000.0
2007-10-08 07:11:00,13.26,13.291,13.202,13.268,350000.0
2007-10-08 07:12:00,13.327,13.355,13.226,13.346,300000.0
2007-10-08 07:13:00,13.315,13.332,13.234,13.332,350000.0
2007-10-08 07:14:00,13.328,13.379,13.249,13.294,250000.0
2007-10-08 07:16:00,13.2,13.341,13.2,13.341,350000.0
2007-10-08 07:17:00,13.236,13.313,13.236,13.313,150000.0
2007-10-08 07:18:00,13.237,13.326,13.236,13.301,300000.0
2007-10-08 07:20:00,13.239,13.368,13.239,13.368,400000.0
2007-10-08 07:21:00,13.33,13.358,13.256,13.353,400000.0
2007-10-08 07:22:00,13.313,13.326,13.203,13.326,250000.0
2007-10-08 07:23:00,13.31,13.31,13.31,13.31,50000.0
2007-10-08 07:24:00,13.262,13.262,13.262,13.262,50000.0
2007-10-08 07:25:00,13.275,13.309,13.203,13.309,450000.0
2007-10-08 07:27:00,13.342,13.342,13.24,13.24,150000.0
2007-10-08 07:29:00,13.337,13.363,13.251,13.251,400000.0
2007-10-08 07:30:00,13.272,13.354,13.23,13.23,300000.0
2007-10-08 07:31:00,13.299,13.342,13.218,13.218,300000.0
2007-10-08 07:32:00,13.347,13.363,13.23,13.276,400000.0
2007-10-08 07:34:00,13.303,13.303,13.204,13.204,150000.0
2007-10-08 07:36:00,13.342,13.342,13.24,13.24,150000.0
2007-10-08 07:40:00,13.305,13.343,13.196,13.296,500000.0
2007-10-08 07:41:00,13.285,13.347,13.285,13.347,200000.0
2007-10-08 07:43:00,13.375,13.375,13.276,13.276,150000.0
2007-10-08 07:45:00,13.301,13.301,13.301,13.301,50000.0
2007-10-08 07:46:00,13.268,13.272,13.208,13.216,350000.0
2007-10-08 07:50:00,13.301,13.371,13.248,13.285,700000.0
2007-10-08 07:55:00,13.311,13.316,13.232,13.303,350000.0
2007-10-08 07:56:00,13.267,13.356,13.238,13.244,250000.0
2007-10-08 07:57:00,13.279,13.336,13.229,13.235,350000.0
2007-10-08 07:58:00,13.314,13.353,13.218,13.353,400000.0
2007-10-08 07:59:00,13.313,13.349,13.208,13.331,700000.0
2007-10-08 08:00:00,13.361,13.381,13.269,13.376,550000.0
2007-10-08 08:01:00,13.28,13.404,13.247,13.247,350000.0
2007-10-08 08:02:00,13.366,13.366,13.278,13.278,100000.0
2007-10-08 08:03:00,13.277,13.277,13.277,13.277,50000.0
2007-10-08 08:04:00,13.311,13.354,13.239,13.354,450000.0
2007-10-08 08:05:00,13.315,13.321,13.251,13.254,250000.0
2007-10-08 08:06:00,13.303,13.344,13.201,13.341,400000.0
2007-10-08 08:07:00,13.318,13.363,13.318,13.363,100000.0
2007-10-08 08:08:00,13.241,13.409,13.241,13.306,450000.0
2007-10-08 08:09:00,13.259,13.325,13.195,13.245,550000.0
2007-10-08 08:10:00,13.342,13.345,13.231,13.32,400000.0
2007-10-08 08:11:00,13.309,13.337,13.244,13.244,400000.0
2007-10-08 08:12:00,13.304,13.331,13.207,13.207,500000.0
2007-10-08 08:13:00,13.316,13.33,13.222,13.301,350000.0
2007-10-08 08:14:00,13.244,13.326,13.205,13.226,400000.0
2007-10-08 08:15:00,13.279,13.311,13.223,13.308,500000.0
2007-10-08 08:16:00,13.223,13.439,13.223,13.258,500000.0
2007-10-08 08:17:00,13.302,13.328,13.208,13.231,350000.0
2007-10-08 08:18:00,13.344,13.369,13.222,13.302,550000.0
2007-10-08 08:19:00,13.212,13.333,13.212,13.239,400000.0
2007-10-08 08:20:00,13.293,13.345,13.244,13.329,350000.0
2007-10-08 08:23:00,13.322,13.339,13.254,13.339,200000.0
2007-10-08 08:24:00,13.35,13.35,13.309,13.333,150000.0
2007-10-08 08:25:00,13.306,13.323,13.219,13.256,550000.0
2007-10-08 08:26:00,13.249,13.407,13.249,13.35,400000.0
2007-10-08 08:27:00,13.291,13.334,13.232,13.283,550000.0
2007-10-08 08:28:00,13.18,13.289,13.18,13.196,500000.0
2007-10-08 08:29:00,13.338,13.338,13.182,13.187,350000.0
2007-10-08 08:30:00,13.227,13.354,13.207,13.207,350000.0
2007-10-08 08:31:00,13.294,13.321,13.231,13.231,400000.0
2007-10-08 08:33:00,13.314,13.314,13.171,13.279,400000.0
2007-10-08 08:34:00,13.208,13.354,13.208,13.328,400000.0
2007-10-08 08:35:00,13.292,13.398,13.277,13.364,350000.0
2007-10-08 08:36:00,13.277,13.321,13.215,13.321,350000.0
2007-10-08 08:37:00,13.319,13.356,13.263,13.352,450000.0
2007-10-08 08:38:00,13.285,13.372,13.263,13.32,500000.0
2007-10-08 08:40:00,13.259,13.341,13.248,13.267,450000.0
2007-10-08 08:41:00,13.218,13.338,13.21,13.236,500000.0
2007-10-08 08:42:00,13.269,13.348,13.22,13.232,500000.0
2007-10-08 08:43:00,13.335,13.335,13.283,13.283,200000.0
2007-10-08 08:44:00,13.319,13.329,13.214,13.266,500000.0
2007-10-08 08:46:00,13.335,13.338,13.198,13.338,400000.0
2007-10-08 08:48:00,13.225,13.292,13.225,13.245,450000.0
2007-10-08 08:49:00,13.239,13.333,13.228,13.333,550000.0
2007-10-08 08:50:00,13.261,13.352,13.258,13.337,350000.0
2007-10-08 08:51:00,13.243,13.331,13.243,13.271,450000.0
2007-10-08 08:52:00,13.203,13.317,13.185,13.232,550000.0
2007-10-08 08:53:00,13.221,13.349,13.213,13.213,350000.0
2007-10-08 08:54:00,13.284,13.298,13.211,13.286,400000.0
2007-10-08 08:55:00,13.274,13.333,13.184,13.26,550000.0
2007-10-08 08:57:00,13.248,13.29,13.201,13.29,350000.0
2007-10-08 08:58:00,13.278,13.291,13.201,13.229,400000.0
2007-10-08 08:59:00,13.278,13.304,13.219,13.237,250000.0
2007-10-08 09:00:00,13.217,13.311,13.156,13.311,350000.0
2007-10-08 09:01:00,13.257,13.329,13.204,13.294,250000.0
2007-10-08 09:02:00,13.301,13.312,13.204,13.247,500000.0
2007-10-08 09:03:00,13.2,13.316,13.2,13.206,500000.0
2007-10-08 09:05:00,13.318,13.327,13.247,13.324,450000.0
2007-10-08 09:06:00,13.369,13.369,13.235,13.284,400000.0
2007-10-08 09:07:00,13.237,13.386,13.237,13.256,550000.0
2007-10-08 09:09:00,13.254,13.324,13.254,13.315,350000.0
2007-10-08 09:10:00,13.283,13.34,13.229,13.229,400000.0
2007-10-08 09:11:00,13.333,13.37,13.222,13.37,400000.0
2007-10-08 09:12:00,13.285,13.339,13.2,13.285,350000.0
2007-10-08 09:13:00,13.297,13.317,13.218,13.218,450000.0
2007-10-08 09:14:00,13.318,13.344,13.282,13.336,350000.0
2007-10-08 09:15:00,13.33,13.343,13.229,13.265,550000.0
2007-10-08 09:16:00,13.271,13.337,13.191,13.316,400000.0
2007-10-08 09:17:00,13.312,13.347,13.215,13.215,350000.0
2007-10-08 09:18:00,13.229,13.381,13.229,13.311,450000.0
2007-10-08 09:19:00,13.275,13.372,13.275,13.305,400000.0
2007-10-08 09:20:00,13.325,13.349,13.241,13.346,400000.0
2007-10-08 09:21:00,13.252,13.333,13.217,13.324,500000.0
2007-10-08 09:22:00,13.327,13.379,13.231,13.231,550000.0
2007-10-08 09:23:00,13.253,13.351,13.214,13.317,450000.0
2007-10-08 09:24:00,13.249,13.333,13.198,13.32,400000.0
2007-10-08 09:25:00,13.285,13.342,13.254,13.342,350000.0
2007-10-08 09:26:00,13.221,13.331,13.197,13.331,450000.0
2007-10-08 09:27:00,13.289,13.363,13.226,13.226,350000.0
2007-10-08 09:28:00,13.321,13.321,13.167,13.28,350000.0
2007-10-08 09:29:00,13.269,13.294,13.204,13.294,500000.0
2007-10-08 09:30:00,13.291,13.323,13.168,13.323,500000.0
2007-10-08 09:31:00,13.293,13.361,13.222,13.222,250000.0
2007-10-08 09:32:00,13.199,13.302,13.158,13.261,350000.0
2007-10-08 09:33:00,13.188,13.297,13.188,13.224,500000.0
2007-10-08 09:34:00,13.247,13.317,13.213,13.246,400000.0
2007-10-08 09:35:00,13.298,13.374,13.247,13.334,450000.0
2007-10-08 09:36:00,13.246,13.314,13.167,13.186,500000.0
2007-10-08 09:37:00,13.306,13.309,13.174,13.232,550000.0
2007-10-08 09:38:00,13.199,13.328,13.199,13.328,350000.0
2007-10-08 09:39:00,13.323,13.323,13.178,13.293,500000.0
2007-10-08 09:40:00,13.211,13.319,13.18,13.18,550000.0
2007-10-08 09:41:00,13.284,13.324,13.207,13.228,500000.0
2007-10-08 09:42:00,13.216,13.298,13.199,13.215,500000.0
2007-10-08 09:43:00,13.213,13.359,13.213,13.321,500000.0
2007-10-08 09:44:00,13.233,13.309,13.195,13.221,350000.0
2007-10-08 09:45:00,13.273,13.326,13.211,13.289,500000.0
2007-10-08 09:46:00,13.208,13.294,13.166,13.166,350000.0
2007-10-08 09:47:00,13.239,13.318,13.235,13.261,400000.0
2007-10-08 09:48:00,13.293,13.293,13.164,13.208,450000.0
2007-10-08 09:49:00,13.158,13.276,13.138,13.138,400000.0
2007-10-08 09:50:00,13.239,13.301,13.23,13.23,350000.0
2007-10-08 09:51:00,13.149,13.257,13.149,13.24,350000.0
2007-10-08 09:52:00,13.303,13.303,13.147,13.234,400000.0
2007-10-08 09:53:00,13.213,13.29,13.165,13.29,400000.0
2007-10-08 09:54:00,13.214,13.264,13.161,13.213,350000.0
2007-10-08 09:55:00,13.304,13.304,13.184,13.288,550000.0
2007-10-08 09:56:00,13.297,13.325,13.207,13.25,250000.0
2007-10-08 09:57:00,13.193,13.297,13.193,13.274,450000.0
2007-10-08 09:58:00,13.184,13.277,13.159,13.255,400000.0
2007-10-08 09:59:00,13.216,13.321,13.184,13.319,450000.0
2007-10-08 10:00:00,13.281,13.281,13.18,13.276,550000.0
2007-10-08 10:01:00,13.268,13.268,13.144,13.155,350000.0
2007-10-08 10:02:00,13.156,13.261,13.156,13.237,450000.0
2007-10-08 10:03:00,13.143,13.281,13.143,13.237,550000.0
2007-10-08 10:04:00,13.282,13.322,13.234,13.308,300000.0
2007-10-08 10:06:00,13.221,13.276,13.173,13.276,350000.0
2007-10-08 10:07:00,13.226,13.285,13.134,13.165,500000.0
2007-10-08 10:09:00,13.201,13.3,13.182,13.299,600000.0
2007-10-08 10:10:00,13.239,13.319,13.193,13.221,350000.0
2007-10-08 10:11:00,13.311,13.335,13.208,13.218,350000.0
2007-10-08 10:12:00,13.228,13.336,13.199,13.239,450000.0
2007-10-08 10:13:00,13.221,13.315,13.221,13.315,550000.0
2007-10-08 10:15:00,13.295,13.304,13.16,13.27,400000.0
2007-10-08 10:16:00,13.253,13.297,13.189,13.283,400000.0
2007-10-08 10:17:00,13.226,13.275,13.2,13.2,400000.0
2007-10-08 10:18:00,13.163,13.26,13.163,13.189,350000.0
2007-10-08 10:19:00,13.179,13.299,13.156,13.299,400000.0
2007-10-08 10:20:00,13.225,13.294,13.19,13.19,550000.0
2007-10-08 10:21:00,13.237,13.311,13.185,13.279,500000.0
2007-10-08 10:22:00,13.318,13.318,13.204,13.286,500000.0
2007-10-08 10:23:00,13.193,13.322,13.166,13.322,350000.0
2007-10-08 10:24:00,13.29,13.31,13.245,13.283,350000.0
2007-10-08 10:25:00,13.342,13.363,13.213,13.246,450000.0
2007-10-08 10:26:00,13.321,13.334,13.213,13.332,500000.0
2007-10-08 10:27:00,13.314,13.332,13.223,13.281,500000.0
2007-10-08 10:28:00,13.289,13.32,13.203,13.203,450000.0
2007-10-08 10:29:00,13.313,13.313,13.153,13.27,500000.0
2007-10-08 10:30:00,13.295,13.34,13.222,13.295,500000.0
2007-10-08 10:31:00,13.313,13.313,13.19,13.241,350000.0
2007-10-08 10:32:00,13.318,13.318,13.184,13.267,450000.0
2007-10-08 10:33:00,13.246,13.334,13.238,13.269,450000.0
2007-10-08 10:34:00,13.218,13.276,13.194,13.276,350000.0
2007-10-08 10:35:00,13.209,13.256,13.192,13.233,400000.0
2007-10-08 10:36:00,13.206,13.322,13.206,13.29,400000.0
2007-10-08 10:37:00,13.323,13.323,13.178,13.284,500000.0
2007-10-08 10:38:00,13.191,13.318,13.191,13.233,500000.0
2007-10-08 10:39:00,13.29,13.31,13.18,13.18,400000.0
2007-10-08 10:40:00,13.221,13.299,13.166,13.212,400000.0
2007-10-08 10:41:00,13.269,13.311,13.22,13.28,400000.0
2007-10-08 10:42:00,13.293,13.309,13.199,13.309,350000.0
2007-10-08 10:43:00,13.311,13.311,13.177,13.197,350000.0
2007-10-08 10:44:00,13.265,13.285,13.177,13.196,450000.0
2007-10-08 10:45:00,13.335,13.363,13.205,13.205,400000.0
2007-10-08 10:46:00,13.252,13.303,13.177,13.249,350000.0
2007-10-08 10:47:00,13.2,13.319,13.179,13.179,350000.0
2007-10-08 10:48:00,13.246,13.352,13.211,13.321,350000.0
2007-10-08 10:49:00,13.266,13.311,13.184,13.311,500000.0
2007-10-08 10:50:00,13.265,13.274,13.203,13.248,500000.0
2007-10-08 10:51:00,13.234,13.261,13.165,13.184,450000.0
2007-10-08 10:52:00,13.252,13.296,13.155,13.257,500000.0
2007-10-08 10:53:00,13.238,13.251,13.117,13.14,350000.0
2007-10-08 10:54:00,13.25,13.25,13.155,13.166,550000.0
2007-10-08 10:55:00,13.23,13.235,13.153,13.154,450000.0
2007-10-08 10:56:00,13.264,13.284,13.151,13.258,550000.0
2007-10-08 10:57:00,13.28,13.293,13.171,13.285,400000.0
2007-10-08 10:58:00,13.174,13.318,13.145,13.182,550000.0
2007-10-08 10:59:00,13.253,13.292,13.136,13.136,450000.0
2007-10-08 11:00:00,13.182,13.275,13.144,13.185,350000.0
2007-10-08 11:01:00,13.155,13.274,13.138,13.166,550000.0
2007-10-08 11:02:00,13.269,13.269,13.138,13.201,400000.0
2007-10-08 11:03:00,13.175,13.231,13.104,13.161,550000.0
2007-10-08 11:04:00,13.253,13.282,13.133,13.252,550000.0
2007-10-08 11:05:00,13.143,13.281,13.143,13.17,550000.0
2007-10-08 11:06:00,13.249,13.265,13.138,13.177,500000.0
2007-10-08 11:07:00,13.199,13.316,13.194,13.256,400000.0
2007-10-08 11:08:00,13.244,13.262,13.15,13.18,400000.0
2007-10-08 11:09:00,13.256,13.256,13.143,13.237,500000.0
2007-10-08 11:10:00,13.156,13.286,13.156,13.202,400000.0
2007-10-08 11:11:00,13.246,13.269,13.138,13.236,350000.0
2007-10-08 11:12:00,13.271,13.286,13.174,13.187,350000.0
2007-10-08 11:13:00,13.253,13.291,13.158,13.291,500000.0
2007-10-08 11:14:00,13.155,13.25,13.096,13.25,400000.0
2007-10-08 11:15:00,13.167,13.292,13.151,13.219,400000.0
2007-10-08 11:16:00,13.261,13.261,13.152,13.152,350000.0
2007-10-08 11:17:00,13.251,13.251,13.169,13.173,350000.0
2007-10-08 11:18:00,13.256,13.283,13.17,13.252,350000.0
2007-10-08 11:19:00,13.178,13.272,13.107,13.255,550000.0
2007-10-08 11:20:00,13.283,13.283,13.138,13.195,450000.0
2007-10-08 11:21:00,13.272,13.272,13.115,13.117,450000.0
2007-10-08 11:22:00,13.208,13.266,13.173,13.173,350000.0
2007-10-08 11:23:00,13.229,13.31,13.179,13.179,500000.0
2007-10-08 11:24:00,13.239,13.281,13.169,13.241,550000.0
2007-10-08 11:25:00,13.181,13.29,13.165,13.216,400000.0
2007-10-08 11:26:00,13.277,13.277,13.141,13.237,400000.0
2007-10-08 11:27:00,13.171,13.28,13.171,13.28,500000.0
2007-10-08 11:28:00,13.179,13.27,13.157,13.243,350000.0
2007-10-08 11:29:00,13.189,13.277,13.169,13.199,500000.0
2007-10-08 11:30:00,13.221,13.301,13.181,13.219,450000.0
2007-10-08 11:31:00,13.239,13.283,13.168,13.231,500000.0
2007-10-08 11:32:00,13.188,13.283,13.158,13.158,500000.0
2007-10-08 11:33:00,13.166,13.278,13.166,13.235,450000.0
2007-10-08 11:34:00,13.267,13.275,13.177,13.275,400000.0
2007-10-08 11:35:00,13.242,13.276,13.137,13.211,450000.0
2007-10-08 11:36:00,13.152,13.275,13.152,13.275,550000.0
2007-10-08 11:37:00,13.291,13.291,13.122,13.189,400000.0
2007-10-08 11:38:00,13.273,13.28,13.172,13.28,400000.0
2007-10-08 11:39:00,13.193,13.266,13.146,13.171,350000.0
2007-10-08 11:40:00,13.221,13.275,13.189,13.189,550000.0
2007-10-08 11:41:00,13.209,13.269,13.181,13.255,350000.0
2007-10-08 11:42:00,13.203,13.29,13.14,13.275,500000.0
2007-10-08 11:43:00,13.274,13.276,13.174,13.276,350000.0
2007-10-08 11:45:00,13.166,13.222,13.122,13.138,550000.0
2007-10-08 11:46:00,13.225,13.254,13.132,13.158,400000.0
2007-10-08 11:47:00,13.249,13.302,13.204,13.223,550000.0
2007-10-08 11:48:00,13.229,13.262,13.168,13.254,400000.0
2007-10-08 11:49:00,13.243,13.273,13.14,13.215,350000.0
2007-10-08 11:50:00,13.243,13.294,13.174,13.294,350000.0
2007-10-08 11:52:00,13.173,13.277,13.11,13.277,450000.0
2007-10-08 11:53:00,13.143,13.253,13.143,13.155,400000.0
2007-10-08 11:54:00,13.225,13.251,13.177,13.232,300000.0
2007-10-08 11:55:00,13.237,13.283,13.162,13.283,350000.0
2007-10-08 11:56:00,13.199,13.264,13.187,13.191,350000.0
2007-10-08 11:57:00,13.28,13.294,13.201,13.246,450000.0
2007-10-08 11:58:00,13.169,13.283,13.155,13.283,350000.0
2007-10-08 11:59:00,13.226,13.249,13.13,13.183,450000.0
2007-10-08 12:00:00,13.251,13.254,13.158,13.158,350000.0
2007-10-08 12:01:00,13.255,13.255,13.159,13.167,500000.0
2007-10-08 12:02:00,13.249,13.272,13.231,13.267,350000.0
2007-10-08 12:03:00,13.201,13.247,13.144,13.247,1000000.0
2007-10-08 12:04:00,13.248,13.278,13.161,13.278,400000.0
2007-10-08 12:05:00,13.248,13.291,13.157,13.197,350000.0
2007-10-08 12:06:00,13.271,13.275,13.199,13.266,350000.0
2007-10-08 12:07:00,13.143,13.243,13.142,13.169,350000.0
2007-10-08 12:08:00,13.258,13.271,13.148,13.271,450000.0
2007-10-08 12:09:00,13.159,13.245,13.156,13.189,350000.0
2007-10-08 12:10:00,13.249,13.266,13.169,13.212,400000.0
2007-10-08 12:11:00,13.189,13.361,13.181,13.284,500000.0
2007-10-08 12:12:00,13.132,13.275,13.131,13.132,350000.0
2007-10-08 12:13:00,13.146,13.239,13.084,13.239,550000.0
2007-10-08 12:14:00,13.266,13.277,13.148,13.27,400000.0
2007-10-08 12:15:00,13.178,13.254,13.113,13.158,400000.0
2007-10-08 12:16:00,13.254,13.254,13.156,13.21,400000.0
2007-10-08 12:17:00,13.247,13.298,13.245,13.267,400000.0
2007-10-08 12:18:00,13.23,13.232,13.137,13.143,450000.0
2007-10-08 12:19:00,13.18,13.25,13.118,13.142,450000.0
2007-10-08 12:20:00,13.201,13.271,13.149,13.206,500000.0
2007-10-08 12:21:00,13.146,13.256,13.146,13.236,400000.0
2007-10-08 12:22:00,13.103,13.239,13.084,13.153,450000.0
2007-10-08 12:23:00,13.145,13.268,13.127,13.127,400000.0
2007-10-08 12:24:00,13.245,13.271,13.164,13.239,600000.0
2007-10-08 12:25:00,13.263,13.279,13.145,13.187,500000.0
2007-10-08 12:26:00,13.226,13.226,13.106,13.189,450000.0
2007-10-08 12:27:00,13.228,13.261,13.146,13.235,550000.0
2007-10-08 12:28:00,13.213,13.213,13.104,13.114,550000.0
2007-10-08 12:29:00,13.263,13.283,13.189,13.253,450000.0
2007-10-08 12:30:00,13.252,13.283,13.167,13.24,500000.0
2007-10-08 12:31:00,13.229,13.229,13.163,13.219,350000.0
2007-10-08 12:32:00,13.224,13.258,13.176,13.237,400000.0
2007-10-08 12:33:00,13.117,13.229,13.117,13.157,350000.0
2007-10-08 12:34:00,13.272,13.28,13.161,13.161,350000.0
2007-10-08 12:35:00,13.298,13.323,13.169,13.236,500000.0
2007-10-08 12:36:00,13.266,13.297,13.164,13.231,350000.0
2007-10-08 12:37:00,13.169,13.262,13.128,13.23,550000.0
2007-10-08 12:38:00,13.153,13.254,13.153,13.2,450000.0
2007-10-08 12:39:00,13.228,13.264,13.121,13.217,450000.0
2007-10-08 12:40:00,13.226,13.267,13.162,13.267,450000.0
2007-10-08 12:41:00,13.242,13.28,13.162,13.256,450000.0
2007-10-08 12:42:00,13.151,13.265,13.146,13.196,400000.0
2007-10-08 12:43:00,13.218,13.255,13.153,13.16,500000.0
2007-10-08 12:44:00,13.242,13.273,13.056,13.122,550000.0
2007-10-08 12:45:00,13.187,13.241,13.104,13.132,500000.0
2007-10-08 12:46:00,13.187,13.197,13.141,13.187,350000.0
2007-10-08 12:47:00,13.184,13.265,13.103,13.144,450000.0
2007-10-08 12:48:00,13.136,13.201,13.056,13.191,550000.0
2007-10-08 12:49:00,13.138,13.226,13.112,13.112,450000.0
2007-10-08 12:50:00,13.116,13.23,13.1,13.143,400000.0
2007-10-08 12:51:00,13.176,13.252,13.146,13.204,350000.0
2007-10-08 12:52:00,13.193,13.283,13.169,13.239,500000.0
2007-10-08 12:53:00,13.139,13.27,13.139,13.219,500000.0
2007-10-08 12:54:00,13.216,13.264,13.145,13.199,450000.0
2007-10-08 12:55:00,13.115,13.214,13.115,13.149,350000.0
2007-10-08 12:56:00,13.103,13.219,13.103,13.165,500000.0
2007-10-08 12:57:00,13.153,13.242,13.153,13.225,350000.0
2007-10-08 12:58:00,13.173,13.219,13.093,13.1,400000.0
2007-10-08 12:59:00,13.217,13.241,13.128,13.137,350000.0
2007-10-08 13:00:00,13.229,13.234,13.158,13.233,350000.0
2007-10-08 13:01:00,13.087,13.22,13.087,13.174,400000.0
2007-10-08 13:02:00,13.148,13.247,13.137,13.159,400000.0
2007-10-08 13:03:00,13.145,13.207,13.099,13.099,450000.0
2007-10-08 13:04:00,13.181,13.226,13.106,13.125,450000.0
2007-10-08 13:05:00,13.111,13.239,13.079,13.239,550000.0
2007-10-08 13:06:00,13.238,13.243,13.118,13.206,450000.0
2007-10-08 13:07:00,13.23,13.23,13.119,13.178,400000.0
2007-10-08 13:08:00,13.16,13.258,13.144,13.154,400000.0
2007-10-08 13:09:00,13.219,13.219,13.054,13.086,450000.0
2007-10-08 13:10:00,13.204,13.204,13.08,13.121,500000.0
2007-10-08 13:11:00,13.163,13.236,13.163,13.229,400000.0
2007-10-08 13:12:00,13.226,13.258,13.151,13.153,550000.0
2007-10-08 13:13:00,13.27,13.27,13.142,13.223,450000.0
2007-10-08 13:14:00,13.102,13.25,13.102,13.25,350000.0
2007-10-08 13:15:00,13.174,13.241,13.119,13.215,400000.0
2007-10-08 13:16:00,13.21,13.21,13.091,13.205,350000.0
2007-10-08 13:17:00,13.126,13.191,13.099,13.188,500000.0
2007-10-08 13:18:00,13.227,13.247,13.173,13.221,350000.0
2007-10-08 13:20:00,13.157,13.229,13.123,13.182,500000.0
2007-10-08 13:21:00,13.103,13.188,13.084,13.084,350000.0
2007-10-08 13:22:00,13.259,13.259,13.138,13.185,400000.0
2007-10-08 13:23:00,13.225,13.263,13.153,13.263,400000.0
2007-10-08 13:25:00,13.222,13.248,13.169,13.248,350000.0
2007-10-08 13:26:00,13.209,13.243,13.138,13.226,500000.0
2007-10-08 13:27:00,13.142,13.256,13.142,13.218,500000.0
2007-10-08 13:28:00,13.153,13.228,13.094,13.228,400000.0
2007-10-08 13:29:00,13.234,13.25,13.106,13.214,350000.0
2007-10-08 13:30:00,13.128,13.229,13.128,13.145,550000.0
2007-10-08 13:31:00,13.233,13.248,13.122,13.154,350000.0
2007-10-08 13:32:00,13.16,13.242,13.099,13.188,500000.0
2007-10-08 13:33:00,13.235,13.242,13.107,13.147,500000.0
2007-10-08 13:34:00,13.117,13.262,13.076,13.127,350000.0
2007-10-08 13:35:00,13.213,13.277,13.159,13.228,400000.0
2007-10-08 13:36:00,13.156,13.244,13.11,13.206,450000.0
2007-10-08 13:37:00,13.135,13.214,13.117,13.207,350000.0
2007-10-08 13:38:00,13.152,13.229,13.107,13.229,400000.0
2007-10-08 13:39:00,13.194,13.241,13.126,13.207,500000.0
2007-10-08 13:40:00,13.214,13.251,13.124,13.233,350000.0
2007-10-08 13:41:00,13.148,13.233,13.128,13.138,350000.0
2007-10-08 13:42:00,13.239,13.239,13.123,13.195,350000.0
2007-10-08 13:43:00,13.229,13.266,13.13,13.219,500000.0
2007-10-08 13:44:00,13.141,13.253,13.122,13.187,350000.0
2007-10-08 13:45:00,13.181,13.297,13.163,13.25,400000.0
2007-10-08 13:46:00,13.189,13.259,13.149,13.191,450000.0
2007-10-08 13:47:00,13.172,13.254,13.146,13.169,300000.0
2007-10-08 13:48:00,13.114,13.243,13.083,13.151,450000.0
2007-10-08 13:49:00,13.137,13.266,13.137,13.205,350000.0
2007-10-08 13:50:00,13.221,13.274,13.158,13.24,500000.0
2007-10-08 13:51:00,13.188,13.294,13.187,13.218,550000.0
2007-10-08 13:52:00,13.292,13.292,13.168,13.269,350000.0
2007-10-08 13:53:00,13.187,13.238,13.161,13.162,450000.0
2007-10-08 13:54:00,13.252,13.252,13.118,13.25,400000.0
2007-10-08 13:55:00,13.241,13.27,13.212,13.247,350000.0
2007-10-08 13:56:00,13.231,13.231,13.116,13.116,350000.0
2007-10-08 13:57:00,13.217,13.272,13.153,13.153,400000.0
2007-10-08 13:58:00,13.221,13.229,13.116,13.229,400000.0
2007-10-08 13:59:00,13.142,13.229,13.092,13.229,450000.0
2007-10-08 14:00:00,13.224,13.24,13.144,13.214,350000.0
2007-10-08 14:01:00,13.18,13.213,13.112,13.195,350000.0
2007-10-08 14:02:00,13.234,13.234,13.118,13.189,350000.0
2007-10-08 14:03:00,13.22,13.22,13.138,13.216,350000.0
2007-10-08 14:04:00,13.174,13.28,13.174,13.257,350000.0
2007-10-08 14:05:00,13.217,13.22,13.078,13.144,400000.0
2007-10-08 14:06:00,13.125,13.246,13.12,13.202,350000.0
2007-10-08 14:07:00,13.145,13.223,13.145,13.204,400000.0
2007-10-08 14:08:00,13.199,13.252,13.129,13.217,550000.0
2007-10-08 14:09:00,13.146,13.227,13.108,13.15,550000.0
2007-10-08 14:10:00,13.094,13.217,13.094,13.17,350000.0
2007-10-08 14:11:00,13.217,13.235,13.16,13.235,350000.0
2007-10-08 14:12:00,13.237,13.245,13.136,13.245,400000.0
2007-10-08 14:13:00,13.206,13.229,13.122,13.152,450000.0
2007-10-08 14:14:00,13.253,13.253,13.129,13.173,350000.0
2007-10-08 14:15:00,13.083,13.228,13.038,13.228,500000.0
2007-10-08 14:16:00,13.195,13.232,13.135,13.224,350000.0
2007-10-08 14:17:00,13.227,13.239,13.156,13.185,450000.0
2007-10-08 14:18:00,13.143,13.242,13.126,13.147,400000.0
2007-10-08 14:19:00,13.228,13.276,13.141,13.242,500000.0
2007-10-08 14:20:00,13.127,13.225,13.127,13.137,350000.0
2007-10-08 14:21:00,13.218,13.222,13.104,13.104,350000.0
2007-10-08 14:22:00,13.106,13.207,13.087,13.143,400000.0
2007-10-08 14:23:00,13.226,13.243,13.132,13.137,650000.0
2007-10-08 14:24:00,13.217,13.217,13.06,13.097,350000.0
2007-10-08 14:25:00,13.094,13.203,13.094,13.19,400000.0
2007-10-08 14:26:00,13.166,13.24,13.101,13.172,350000.0
2007-10-08 14:27:00,13.2,13.215,13.122,13.215,400000.0
2007-10-08 14:28:00,13.237,13.237,13.126,13.15,400000.0
2007-10-08 14:29:00,13.234,13.247,13.159,13.167,450000.0
2007-10-08 14:30:00,13.206,13.237,13.091,13.237,400000.0
2007-10-08 14:31:00,13.155,13.262,13.155,13.239,400000.0
2007-10-08 14:32:00,13.123,13.227,13.123,13.206,400000.0
2007-10-08 14:33:00,13.215,13.27,13.193,13.251,400000.0
2007-10-08 14:34:00,13.235,13.27,13.121,13.144,450000.0
2007-10-08 14:35:00,13.219,13.238,13.163,13.179,350000.0
2007-10-08 14:36:00,13.149,13.268,13.109,13.246,450000.0
2007-10-08 14:37:00,13.164,13.249,13.088,13.245,550000.0
2007-10-08 14:38:00,13.232,13.244,13.152,13.19,400000.0
2007-10-08 14:39:00,13.241,13.292,13.166,13.247,550000.0
2007-10-08 14:40:00,13.249,13.286,13.141,13.235,550000.0
2007-10-08 14:41:00,13.169,13.215,13.117,13.215,350000.0
2007-10-08 14:42:00,13.2,13.225,13.089,13.11,400000.0
2007-10-08 14:43:00,13.216,13.25,13.117,13.25,500000.0
2007-10-08 14:44:00,13.152,13.261,13.147,13.246,450000.0
2007-10-08 14:45:00,13.207,13.245,13.154,13.227,400000.0
2007-10-08 14:46:00,13.229,13.252,13.193,13.201,350000.0
2007-10-08 14:47:00,13.242,13.283,13.157,13.245,350000.0
2007-10-08 14:48:00,13.229,13.292,13.195,13.272,400000.0
2007-10-08 14:49:00,13.31,13.332,13.173,13.188,500000.0
2007-10-08 14:50:00,13.211,13.329,13.192,13.295,400000.0
2007-10-08 14:51:00,13.292,13.292,13.194,13.26,350000.0
2007-10-08 14:52:00,13.309,13.309,13.208,13.231,450000.0
2007-10-08 14:53:00,13.203,13.28,13.176,13.237,400000.0
2007-10-08 14:54:00,13.138,13.288,13.138,13.288,550000.0
2007-10-08 14:55:00,13.259,13.26,13.15,13.155,450000.0
2007-10-08 14:56:00,13.212,13.257,13.156,13.251,300000.0
2007-10-08 14:57:00,13.246,13.287,13.166,13.287,500000.0
2007-10-08 14:58:00,13.269,13.273,13.171,13.249,400000.0
2007-10-08 14:59:00,13.238,13.292,13.174,13.269,550000.0
2007-10-08 15:00:00,13.21,13.309,13.182,13.309,350000.0
2007-10-08 15:01:00,13.194,13.286,13.174,13.211,450000.0
2007-10-08 15:02:00,13.245,13.282,13.175,13.211,400000.0
2007-10-08 15:03:00,13.274,13.325,13.19,13.322,500000.0
2007-10-08 15:04:00,13.144,13.258,13.144,13.207,550000.0
2007-10-08 15:05:00,13.179,13.323,13.179,13.319,550000.0
2007-10-08 15:06:00,13.277,13.295,13.253,13.26,400000.0
2007-10-08 15:07:00,13.212,13.322,13.198,13.29,350000.0
2007-10-08 15:08:00,13.225,13.31,13.181,13.206,350000.0
2007-10-08 15:09:00,13.274,13.282,13.141,13.153,450000.0
2007-10-08 15:10:00,13.212,13.305,13.167,13.185,400000.0
2007-10-08 15:11:00,13.264,13.264,13.171,13.227,500000.0
2007-10-08 15:12:00,13.21,13.273,13.162,13.273,350000.0
2007-10-08 15:13:00,13.308,13.308,13.21,13.259,500000.0
2007-10-08 15:14:00,13.182,13.27,13.154,13.183,350000.0
2007-10-08 15:15:00,13.173,13.317,13.161,13.304,400000.0
2007-10-08 15:16:00,13.189,13.311,13.189,13.311,350000.0
2007-10-08 15:17:00,13.189,13.34,13.189,13.3,500000.0
2007-10-08 15:18:00,13.258,13.276,13.162,13.276,450000.0
2007-10-08 15:19:00,13.2,13.313,13.173,13.173,450000.0
2007-10-08 15:20:00,13.231,13.326,13.178,13.213,550000.0
2007-10-08 15:21:00,13.219,13.255,13.178,13.255,400000.0
2007-10-08 15:22:00,13.255,13.299,13.198,13.279,350000.0
2007-10-08 15:23:00,13.225,13.324,13.225,13.299,400000.0
2007-10-08 15:24:00,13.268,13.324,13.212,13.324,500000.0
2007-10-08 15:25:00,13.301,13.301,13.185,13.205,450000.0
2007-10-08 15:26:00,13.272,13.324,13.187,13.187,450000.0
2007-10-08 15:27:00,13.228,13.339,13.228,13.319,400000.0
2007-10-08 15:28:00,13.224,13.311,13.171,13.311,550000.0
2007-10-08 15:29:00,13.307,13.307,13.177,13.196,400000.0
2007-10-08 15:30:00,13.269,13.291,13.17,13.233,450000.0
2007-10-08 15:31:00,13.249,13.333,13.219,13.219,500000.0
2007-10-08 15:32:00,13.3,13.308,13.131,13.229,500000.0
2007-10-08 15:33:00,13.265,13.265,13.179,13.265,400000.0
2007-10-08 15:34:00,13.224,13.306,13.218,13.306,450000.0
2007-10-08 15:35:00,13.271,13.282,13.136,13.229,500000.0
2007-10-08 15:36:00,13.247,13.29,13.155,13.29,550000.0
2007-10-08 15:37:00,13.261,13.319,13.187,13.212,450000.0
2007-10-08 15:38:00,13.226,13.298,13.211,13.211,450000.0
2007-10-08 15:39:00,13.223,13.327,13.223,13.317,350000.0
2007-10-08 15:40:00,13.246,13.333,13.21,13.225,450000.0
2007-10-08 15:41:00,13.267,13.314,13.18,13.204,350000.0
2007-10-08 15:42:00,13.294,13.294,13.098,13.15,450000.0
2007-10-08 15:43:00,13.256,13.278,13.169,13.231,450000.0
2007-10-08 15:44:00,13.274,13.295,13.191,13.286,350000.0
2007-10-08 15:45:00,13.228,13.296,13.2,13.25,350000.0
2007-10-08 15:46:00,13.304,13.307,13.201,13.307,350000.0
2007-10-08 15:47:00,13.257,13.258,13.093,13.139,550000.0
2007-10-08 15:48:00,13.187,13.251,13.164,13.187,350000.0
2007-10-08 15:49:00,13.29,13.301,13.236,13.291,350000.0
2007-10-08 15:50:00,13.311,13.311,13.194,13.204,550000.0
2007-10-08 15:51:00,13.278,13.29,13.162,13.258,550000.0
2007-10-08 15:52:00,13.172,13.302,13.166,13.166,350000.0
2007-10-08 15:53:00,13.255,13.262,13.142,13.243,500000.0
2007-10-08 15:54:00,13.25,13.312,13.165,13.244,400000.0
2007-10-08 15:55:00,13.201,13.26,13.15,13.255,500000.0
2007-10-08 15:56:00,13.257,13.257,13.088,13.088,450000.0
2007-10-08 15:57:00,13.204,13.238,13.156,13.198,450000.0
2007-10-08 15:58:00,13.193,13.263,13.136,13.136,400000.0
2007-10-08 15:59:00,13.26,13.26,13.127,13.181,450000.0
2007-10-08 16:00:00,13.258,13.286,13.151,13.233,550000.0
2007-10-08 16:01:00,13.234,13.272,13.178,13.234,450000.0
2007-10-08 16:02:00,13.16,13.292,13.13,13.192,550000.0
2007-10-08 16:03:00,13.16,13.264,13.112,13.231,400000.0
2007-10-08 16:04:00,13.137,13.277,13.137,13.234,550000.0
2007-10-08 16:05:00,13.245,13.245,13.112,13.21,350000.0
2007-10-08 16:06:00,13.182,13.251,13.106,13.251,500000.0
2007-10-08 16:07:00,13.255,13.255,13.133,13.139,500000.0
2007-10-08 16:08:00,13.128,13.255,13.128,13.198,450000.0
2007-10-08 16:09:00,13.151,13.268,13.133,13.268,350000.0
2007-10-08 16:10:00,13.216,13.273,13.141,13.242,400000.0
2007-10-08 16:11:00,13.259,13.259,13.115,13.169,500000.0
2007-10-08 16:12:00,13.174,13.27,13.157,13.27,400000.0
2007-10-08 16:13:00,13.163,13.275,13.156,13.275,450000.0
2007-10-08 16:14:00,13.259,13.265,13.18,13.212,350000.0
2007-10-08 16:15:00,13.17,13.262,13.101,13.167,400000.0
2007-10-08 16:16:00,13.218,13.286,13.166,13.244,550000.0
2007-10-08 16:17:00,13.256,13.302,13.175,13.175,350000.0
2007-10-08 16:18:00,13.286,13.286,13.146,13.243,400000.0
2007-10-08 16:19:00,13.171,13.281,13.171,13.281,500000.0
2007-10-08 16:20:00,13.279,13.279,13.138,13.206,550000.0
2007-10-08 16:21:00,13.245,13.255,13.158,13.188,400000.0
2007-10-08 16:22:00,13.256,13.269,13.177,13.213,450000.0
2007-10-08 16:23:00,13.178,13.269,13.157,13.157,400000.0
2007-10-08 16:24:00,13.265,13.265,13.175,13.175,350000.0
2007-10-08 16:25:00,13.258,13.33,13.194,13.251,450000.0
2007-10-08 16:26:00,13.278,13.324,13.195,13.195,550000.0
2007-10-08 16:27:00,13.294,13.373,13.235,13.332,650000.0
2007-10-08 16:28:00,13.258,13.279,13.174,13.269,550000.0
2007-10-08 16:29:00,13.221,13.307,13.202,13.229,400000.0
2007-10-08 16:30:00,13.172,13.263,13.141,13.261,550000.0
2007-10-08 16:31:00,13.33,13.347,13.218,13.218,500000.0
2007-10-08 16:32:00,13.25,13.322,13.203,13.322,400000.0
2007-10-08 16:33:00,13.227,13.326,13.196,13.209,550000.0
2007-10-08 16:34:00,13.273,13.349,13.22,13.228,400000.0
2007-10-08 16:35:00,13.235,13.279,13.186,13.275,400000.0
2007-10-08 16:36:00,13.274,13.3,13.195,13.202,400000.0
2007-10-08 16:37:00,13.175,13.312,13.155,13.269,400000.0
2007-10-08 16:38:00,13.155,13.32,13.155,13.183,450000.0
2007-10-08 16:39:00,13.296,13.296,13.212,13.295,500000.0
2007-10-08 16:40:00,13.229,13.296,13.183,13.238,450000.0
2007-10-08 16:41:00,13.216,13.315,13.176,13.279,400000.0
2007-10-08 16:42:00,13.208,13.312,13.182,13.312,500000.0
2007-10-08 16:43:00,13.169,13.289,13.169,13.228,350000.0
2007-10-08 16:44:00,13.176,13.301,13.176,13.301,550000.0
2007-10-08 16:45:00,13.223,13.282,13.158,13.178,400000.0
2007-10-08 16:46:00,13.278,13.307,13.221,13.269,500000.0
2007-10-08 16:47:00,13.195,13.311,13.164,13.205,600000.0
2007-10-08 16:48:00,13.269,13.275,13.167,13.222,500000.0
2007-10-08 16:49:00,13.223,13.295,13.174,13.174,450000.0
2007-10-08 16:50:00,13.279,13.307,13.171,13.229,500000.0
2007-10-08 16:51:00,13.239,13.303,13.155,13.195,500000.0
2007-10-08 16:52:00,13.159,13.312,13.159,13.293,400000.0
2007-10-08 16:53:00,13.26,13.271,13.16,13.199,400000.0
2007-10-08 16:54:00,13.171,13.324,13.171,13.251,450000.0
2007-10-08 16:55:00,13.251,13.273,13.138,13.273,500000.0
2007-10-08 16:56:00,13.176,13.289,13.152,13.164,400000.0
2007-10-08 16:57:00,13.169,13.319,13.169,13.206,500000.0
2007-10-08 16:58:00,13.188,13.256,13.151,13.204,500000.0
2007-10-08 16:59:00,13.202,13.276,13.166,13.166,400000.0
2007-10-08 17:00:00,13.169,13.256,13.169,13.256,250000.0
2007-10-08 17:01:00,13.22,13.281,13.149,13.193,400000.0
2007-10-08 17:02:00,13.22,13.292,13.194,13.239,400000.0
2007-10-08 17:03:00,13.211,13.257,13.13,13.161,450000.0
2007-10-08 17:04:00,13.197,13.289,13.167,13.227,350000.0
2007-10-08 17:05:00,13.276,13.289,13.16,13.246,400000.0
2007-10-08 17:06:00,13.268,13.268,13.088,13.219,350000.0
2007-10-08 17:07:00,13.207,13.242,13.154,13.211,400000.0
2007-10-08 17:08:00,13.115,13.247,13.114,13.185,500000.0
2007-10-08 17:09:00,13.243,13.276,13.141,13.141,450000.0
2007-10-08 17:10:00,13.259,13.259,13.136,13.221,550000.0
2007-10-08 17:11:00,13.286,13.29,13.155,13.165,400000.0
2007-10-08 17:12:00,13.2,13.239,13.142,13.154,400000.0
2007-10-08 17:13:00,13.247,13.258,13.147,13.147,600000.0
2007-10-08 17:14:00,13.203,13.261,13.143,13.261,550000.0
2007-10-08 17:15:00,13.148,13.25,13.132,13.195,350000.0
2007-10-08 17:16:00,13.214,13.214,13.077,13.185,450000.0
2007-10-08 17:17:00,13.245,13.327,13.156,13.243,400000.0
2007-10-08 17:18:00,13.203,13.249,13.161,13.249,350000.0
2007-10-08 17:19:00,13.222,13.251,13.121,13.181,550000.0
2007-10-08 17:20:00,13.183,13.241,13.082,13.107,350000.0
2007-10-08 17:21:00,13.207,13.234,13.132,13.169,400000.0
2007-10-08 17:22:00,13.217,13.255,13.137,13.163,400000.0
2007-10-08 17:23:00,13.128,13.246,13.105,13.246,550000.0
2007-10-08 17:24:00,13.23,13.262,13.135,13.255,400000.0
2007-10-08 17:25:00,13.28,13.33,13.161,13.225,550000.0
2007-10-08 17:26:00,13.129,13.224,13.129,13.152,450000.0
2007-10-08 17:27:00,13.283,13.283,13.171,13.244,650000.0
2007-10-08 17:28:00,13.181,13.276,13.144,13.155,550000.0
2007-10-08 17:29:00,13.145,13.249,13.14,13.249,450000.0
2007-10-08 17:30:00,13.122,13.227,13.114,13.226,350000.0
2007-10-08 17:31:00,13.211,13.277,13.157,13.226,600000.0
2007-10-08 17:32:00,13.181,13.319,13.176,13.249,400000.0
2007-10-08 17:33:00,13.147,13.261,13.147,13.261,400000.0
2007-10-08 17:34:00,13.122,13.255,13.121,13.221,500000.0
2007-10-08 17:35:00,13.231,13.279,13.172,13.223,500000.0
2007-10-08 17:36:00,13.235,13.241,13.153,13.231,300000.0
2007-10-08 17:37:00,13.258,13.258,13.104,13.204,550000.0
2007-10-08 17:39:00,13.206,13.211,13.113,13.132,350000.0
2007-10-08 17:40:00,13.137,13.244,13.13,13.244,500000.0
2007-10-08 17:41:00,13.169,13.193,13.105,13.165,350000.0
2007-10-08 17:42:00,13.152,13.261,13.152,13.213,500000.0
2007-10-08 17:43:00,13.158,13.257,13.149,13.191,550000.0
2007-10-08 17:44:00,13.211,13.211,13.128,13.201,450000.0
2007-10-08 17:45:00,13.176,13.251,13.133,13.167,550000.0
2007-10-08 17:46:00,13.237,13.237,13.088,13.114,500000.0
2007-10-08 17:47:00,13.207,13.22,13.094,13.22,550000.0
2007-10-08 17:48:00,13.213,13.23,13.113,13.23,400000.0
2007-10-08 17:49:00,13.193,13.217,13.133,13.196,350000.0
2007-10-08 17:50:00,13.197,13.197,13.071,13.071,550000.0
2007-10-08 17:51:00,13.103,13.209,13.084,13.135,450000.0
2007-10-08 17:52:00,13.211,13.256,13.092,13.092,350000.0
2007-10-08 17:53:00,13.198,13.236,13.167,13.167,500000.0
2007-10-08 17:54:00,13.186,13.249,13.098,13.117,550000.0
2007-10-08 17:55:00,13.249,13.249,13.158,13.236,300000.0
2007-10-08 17:56:00,13.147,13.263,13.122,13.212,500000.0
2007-10-08 17:57:00,13.128,13.247,13.128,13.132,400000.0
2007-10-08 17:58:00,13.108,13.226,13.108,13.197,400000.0
2007-10-08 17:59:00,13.103,13.225,13.103,13.225,350000.0
2007-10-08 18:00:00,13.192,13.219,13.093,13.093,400000.0
2007-10-08 18:01:00,13.204,13.228,13.078,13.183,500000.0
2007-10-08 18:02:00,13.145,13.246,13.145,13.222,500000.0
2007-10-08 18:03:00,13.222,13.268,13.106,13.16,350000.0
2007-10-08 18:04:00,13.224,13.224,13.098,13.098,450000.0
2007-10-08 18:05:00,13.199,13.272,13.128,13.16,750000.0
2007-10-08 18:06:00,13.252,13.272,13.132,13.171,550000.0
2007-10-08 18:07:00,13.238,13.272,13.158,13.175,550000.0
2007-10-08 18:08:00,13.215,13.326,13.19,13.228,500000.0
2007-10-08 18:09:00,13.212,13.276,13.138,13.207,350000.0
2007-10-08 18:10:00,13.245,13.275,13.19,13.275,400000.0
2007-10-08 18:11:00,13.174,13.268,13.143,13.238,450000.0
2007-10-08 18:12:00,13.261,13.261,13.099,13.206,400000.0
2007-10-08 18:13:00,13.239,13.25,13.141,13.179,550000.0
2007-10-08 18:14:00,13.152,13.259,13.152,13.224,400000.0
2007-10-08 18:15:00,13.261,13.261,13.135,13.135,450000.0
2007-10-08 18:16:00,13.211,13.224,13.132,13.184,350000.0
2007-10-08 18:17:00,13.181,13.263,13.141,13.215,300000.0
2007-10-08 18:18:00,13.175,13.224,13.103,13.199,500000.0
2007-10-08 18:19:00,13.241,13.241,13.129,13.23,400000.0
2007-10-08 18:20:00,13.126,13.218,13.096,13.204,400000.0
2007-10-08 18:21:00,13.193,13.238,13.138,13.179,550000.0
2007-10-08 18:22:00,13.263,13.269,13.194,13.265,350000.0
2007-10-08 18:23:00,13.241,13.252,13.165,13.252,400000.0
2007-10-08 18:24:00,13.211,13.238,13.094,13.16,400000.0
2007-10-08 18:25:00,13.187,13.287,13.155,13.182,500000.0
2007-10-08 18:26:00,13.255,13.255,13.149,13.21,500000.0
2007-10-08 18:27:00,13.228,13.238,13.128,13.212,350000.0
2007-10-08 18:28:00,13.224,13.232,13.133,13.226,350000.0
2007-10-08 18:29:00,13.145,13.213,13.106,13.153,350000.0
2007-10-08 18:30:00,13.203,13.245,13.089,13.186,450000.0
2007-10-08 18:31:00,13.166,13.268,13.166,13.17,1550000.0
2007-10-08 18:32:00,13.138,13.206,13.083,13.154,450000.0
2007-10-08 18:33:00,13.143,13.267,13.126,13.154,400000.0
2007-10-08 18:34:00,13.132,13.251,13.108,13.194,550000.0
2007-10-08 18:35:00,13.156,13.236,13.156,13.176,350000.0
2007-10-08 18:36:00,13.224,13.238,13.158,13.215,400000.0
2007-10-08 18:37:00,13.169,13.245,13.154,13.229,400000.0
2007-10-08 18:38:00,13.195,13.244,13.119,13.178,450000.0
2007-10-08 18:39:00,13.202,13.219,13.115,13.197,400000.0
2007-10-08 18:40:00,13.125,13.152,13.125,13.152,250000.0
2007-10-08 18:41:00,13.252,13.252,13.134,13.134,400000.0
2007-10-08 18:42:00,13.178,13.253,13.121,13.23,450000.0
2007-10-08 18:43:00,13.251,13.262,13.133,13.218,400000.0
2007-10-08 18:44:00,13.18,13.242,13.126,13.203,500000.0
2007-10-08 18:45:00,13.104,13.239,13.104,13.183,400000.0
2007-10-08 18:47:00,13.191,13.213,13.095,13.142,550000.0
2007-10-08 18:48:00,13.136,13.219,13.101,13.101,400000.0
2007-10-08 18:49:00,13.17,13.255,13.17,13.218,400000.0
2007-10-08 18:50:00,13.225,13.265,13.127,13.181,450000.0
2007-10-08 18:51:00,13.206,13.274,13.165,13.239,300000.0
2007-10-08 18:52:00,13.149,13.149,13.146,13.146,100000.0
2007-10-08 18:53:00,13.209,13.243,13.17,13.236,450000.0
2007-10-08 18:54:00,13.198,13.239,13.119,13.202,450000.0
2007-10-08 18:55:00,13.103,13.233,13.102,13.202,250000.0
2007-10-08 18:56:00,13.208,13.213,13.134,13.174,450000.0
2007-10-08 18:57:00,13.088,13.214,13.088,13.214,450000.0
2007-10-08 18:58:00,13.197,13.275,13.143,13.259,400000.0
2007-10-08 18:59:00,13.19,13.241,13.19,13.221,450000.0
2007-10-08 19:00:00,13.199,13.265,13.14,13.262,350000.0
2007-10-08 19:01:00,13.17,13.23,13.141,13.211,500000.0
2007-10-08 19:02:00,13.261,13.261,13.153,13.239,300000.0
2007-10-08 19:03:00,13.26,13.26,13.134,13.232,350000.0
2007-10-08 19:04:00,13.168,13.223,13.095,13.221,450000.0
2007-10-08 19:05:00,13.139,13.252,13.139,13.182,350000.0
2007-10-08 19:06:00,13.259,13.267,13.153,13.153,400000.0
2007-10-08 19:07:00,13.25,13.251,13.113,13.113,350000.0
2007-10-08 19:08:00,13.245,13.273,13.176,13.188,400000.0
2007-10-08 19:09:00,13.18,13.212,13.123,13.151,350000.0
2007-10-08 19:10:00,13.233,13.257,13.161,13.245,550000.0
2007-10-08 19:11:00,13.157,13.274,13.148,13.269,500000.0
2007-10-08 19:12:00,13.174,13.257,13.174,13.244,350000.0
2007-10-08 19:13:00,13.245,13.245,13.131,13.131,400000.0
2007-10-08 19:14:00,13.184,13.261,13.146,13.223,550000.0
2007-10-08 19:15:00,13.214,13.256,13.16,13.223,350000.0
2007-10-08 19:16:00,13.272,13.272,13.2,13.266,350000.0
2007-10-08 19:17:00,13.225,13.256,13.156,13.256,350000.0
2007-10-08 19:18:00,13.185,13.26,13.135,13.187,350000.0
2007-10-08 19:19:00,13.192,13.265,13.127,13.251,350000.0
2007-10-08 19:20:00,13.203,13.216,13.077,13.139,350000.0
2007-10-08 19:21:00,13.143,13.214,13.106,13.18,350000.0
2007-10-08 19:22:00,13.21,13.249,13.101,13.13,400000.0
2007-10-08 19:23:00,13.175,13.248,13.105,13.238,350000.0
2007-10-08 19:24:00,13.163,13.225,13.163,13.222,350000.0
2007-10-08 19:25:00,13.182,13.19,13.074,13.076,400000.0
2007-10-08 19:26:00,13.198,13.219,13.054,13.133,550000.0
2007-10-08 19:27:00,13.124,13.223,13.113,13.223,250000.0
2007-10-08 19:28:00,13.106,13.216,13.106,13.167,400000.0
2007-10-08 19:29:00,13.111,13.204,13.068,13.132,400000.0
2007-10-08 19:30:00,13.149,13.278,13.11,13.11,400000.0
2007-10-08 19:31:00,13.162,13.238,13.08,13.163,550000.0
2007-10-08 19:32:00,13.122,13.231,13.122,13.202,400000.0
2007-10-08 19:33:00,13.187,13.187,13.05,13.15,400000.0
2007-10-08 19:34:00,13.224,13.253,13.153,13.211,350000.0
2007-10-08 19:35:00,13.242,13.242,13.118,13.159,400000.0
2007-10-08 19:36:00,13.105,13.228,13.09,13.09,400000.0
2007-10-08 19:37:00,13.144,13.28,13.144,13.21,550000.0
2007-10-08 19:38:00,13.194,13.207,13.111,13.18,400000.0
2007-10-08 19:39:00,13.223,13.269,13.129,13.153,400000.0
2007-10-08 19:40:00,13.127,13.25,13.127,13.198,400000.0
2007-10-08 19:41:00,13.175,13.227,13.09,13.182,500000.0
2007-10-08 19:42:00,13.214,13.242,13.11,13.193,400000.0
2007-10-08 19:43:00,13.208,13.208,13.178,13.178,100000.0
2007-10-08 19:44:00,13.165,13.229,13.139,13.195,550000.0
2007-10-08 19:45:00,13.179,13.206,13.073,13.101,450000.0
2007-10-08 19:46:00,13.175,13.236,13.077,13.236,400000.0
2007-10-08 19:47:00,13.171,13.196,13.079,13.16,450000.0
2007-10-08 19:48:00,13.204,13.204,13.204,13.204,50000.0
2007-10-08 19:49:00,13.195,13.255,13.17,13.179,350000.0
2007-10-08 19:50:00,13.233,13.233,13.089,13.186,550000.0
2007-10-08 19:51:00,13.156,13.156,13.156,13.156,50000.0
2007-10-08 19:52:00,13.208,13.235,13.12,13.201,500000.0
2007-10-08 19:53:00,13.086,13.22,13.086,13.19,250000.0
2007-10-08 19:54:00,13.208,13.238,13.162,13.238,450000.0
2007-10-08 19:55:00,13.149,13.265,13.129,13.203,450000.0
2007-10-08 19:56:00,13.213,13.223,13.053,13.204,500000.0
2007-10-08 19:57:00,13.195,13.195,13.037,13.037,400000.0
2007-10-08 19:58:00,13.133,13.236,13.133,13.236,400000.0
2007-10-08 19:59:00,13.195,13.246,13.127,13.127,500000.0
2007-10-08 20:00:00,13.187,13.269,13.137,13.242,450000.0
2007-10-08 20:01:00,13.133,13.208,13.089,13.089,350000.0
2007-10-08 20:02:00,13.103,13.234,13.103,13.119,550000.0
2007-10-08 20:04:00,13.224,13.224,13.116,13.116,150000.0
2007-10-08 20:06:00,13.186,13.234,13.122,13.143,450000.0
2007-10-08 20:07:00,13.207,13.235,13.1,13.173,450000.0
2007-10-08 20:08:00,13.167,13.212,13.101,13.101,450000.0
2007-10-08 20:10:00,13.131,13.231,13.11,13.167,350000.0
2007-10-08 20:11:00,13.078,13.199,13.078,13.104,250000.0
2007-10-08 20:12:00,13.126,13.295,13.126,13.164,350000.0
2007-10-08 20:14:00,13.13,13.238,13.101,13.147,400000.0
2007-10-08 20:15:00,13.236,13.236,13.097,13.157,350000.0
2007-10-08 20:16:00,13.072,13.194,13.069,13.176,450000.0
2007-10-08 20:17:00,13.132,13.214,13.097,13.105,550000.0
2007-10-08 20:18:00,13.083,13.183,13.076,13.118,550000.0
2007-10-08 20:20:00,13.209,13.226,13.087,13.226,400000.0
2007-10-08 20:22:00,13.192,13.192,13.098,13.115,350000.0
2007-10-08 20:23:00,13.107,13.181,13.096,13.108,500000.0
2007-10-08 20:26:00,13.172,13.179,13.088,13.155,400000.0
2007-10-08 20:28:00,13.212,13.212,13.11,13.11,150000.0
2007-10-08 20:30:00,13.214,13.214,13.043,13.089,400000.0
2007-10-08 20:36:00,13.159,13.214,13.102,13.17,300000.0
2007-10-08 20:37:00,13.159,13.214,13.123,13.132,350000.0
2007-10-08 20:39:00,13.158,13.214,13.077,13.187,350000.0
2007-10-08 20:40:00,13.138,13.234,13.114,13.114,550000.0
2007-10-08 20:44:00,13.212,13.212,13.11,13.11,150000.0
2007-10-08 20:46:00,13.07,13.202,13.07,13.176,350000.0
2007-10-08 20:47:00,13.113,13.113,13.113,13.113,100000.0
2007-10-08 20:48:00,13.114,13.213,13.076,13.12,600000.0
2007-10-08 20:50:00,13.232,13.232,13.13,13.13,150000.0
2007-10-08 20:54:00,13.153,13.172,13.086,13.148,250000.0
2007-10-08 20:57:00,13.091,13.193,13.091,13.135,300000.0
2007-10-08 21:00:00,13.179,13.216,13.107,13.112,400000.0
2007-10-08 21:02:00,13.245,13.245,13.145,13.145,150000.0
2007-10-08 21:10:00,13.232,13.232,13.13,13.13,150000.0
2007-10-08 21:12:00,13.113,13.223,13.096,13.148,300000.0
2007-10-08 21:20:00,13.099,13.229,13.099,13.139,450000.0
2007-10-08 21:21:00,13.139,13.227,13.094,13.227,600000.0
2007-10-08 21:23:00,13.093,13.229,13.089,13.229,450000.0
2007-10-08 21:27:00,13.164,13.251,13.077,13.099,450000.0
2007-10-08 21:28:00,13.198,13.26,13.131,13.131,400000.0
2007-10-08 21:29:00,13.174,13.221,13.101,13.154,600000.0
2007-10-08 21:30:00,13.176,13.229,13.098,13.108,400000.0
2007-10-08 21:31:00,13.172,13.233,13.118,13.164,300000.0
2007-10-08 21:32:00,13.211,13.211,13.211,13.211,50000.0
2007-10-08 21:35:00,13.211,13.215,13.13,13.215,400000.0
2007-10-08 21:36:00,13.146,13.256,13.146,13.256,200000.0
2007-10-08 21:40:00,13.108,13.239,13.108,13.202,300000.0
2007-10-08 21:50:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 21:52:00,13.229,13.229,13.125,13.125,150000.0
2007-10-08 22:00:00,13.195,13.195,13.195,13.195,50000.0
2007-10-08 22:01:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 22:10:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 22:13:00,13.158,13.241,13.123,13.171,350000.0
2007-10-08 22:15:00,13.164,13.205,13.101,13.205,300000.0
2007-10-08 22:19:00,13.151,13.194,13.1,13.118,300000.0
2007-10-08 22:20:00,13.241,13.241,13.203,13.203,100000.0
2007-10-08 22:30:00,13.239,13.242,13.101,13.239,400000.0
2007-10-08 22:36:00,13.222,13.222,13.065,13.114,400000.0
2007-10-08 22:40:00,13.103,13.239,13.103,13.146,350000.0
2007-10-08 22:48:00,13.124,13.248,13.124,13.134,250000.0
2007-10-08 22:50:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 22:52:00,13.178,13.217,13.112,13.206,450000.0
2007-10-08 23:00:00,13.149,13.242,13.14,13.14,350000.0
2007-10-08 23:10:00,13.237,13.241,13.12,13.241,350000.0
2007-10-08 23:14:00,13.189,13.239,13.124,13.217,450000.0
2007-10-08 23:15:00,13.207,13.26,13.172,13.172,200000.0
2007-10-08 23:20:00,13.148,13.206,13.148,13.206,100000.0
2007-10-08 23:21:00,13.217,13.217,13.148,13.184,350000.0
2007-10-08 23:22:00,13.202,13.21,13.144,13.148,300000.0
2007-10-08 23:28:00,13.17,13.221,13.16,13.221,300000.0
2007-10-08 23:30:00,13.154,13.242,13.154,13.195,350000.0
2007-10-08 23:33:00,13.172,13.225,13.148,13.203,450000.0
2007-10-08 23:34:00,13.209,13.228,13.146,13.228,350000.0
2007-10-08 23:36:00,13.223,13.223,13.058,13.094,400000.0
2007-10-08 23:40:00,13.154,13.209,13.128,13.148,400000.0
2007-10-08 23:47:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 23:50:00,13.158,13.235,13.146,13.158,350000.0
2007-10-09 00:00:00,13.139,13.306,13.139,13.257,400000.0
2007-10-09 00:01:00,13.211,13.211,13.127,13.149,250000.0
2007-10-09 00:02:00,13.154,13.223,13.118,13.211,350000.0
2007-10-09 00:03:00,13.165,13.2,13.093,13.2,550000.0
2007-10-09 00:04:00,13.138,13.155,13.138,13.155,100000.0
2007-10-09 00:05:00,13.132,13.203,13.132,13.203,100000.0
2007-10-09 00:06:00,13.175,13.209,13.103,13.209,450000.0
2007-10-09 00:07:00,13.148,13.199,13.127,13.199,250000.0
2007-10-09 00:08:00,13.133,13.217,13.115,13.186,250000.0
2007-10-09 00:09:00,13.213,13.236,13.099,13.19,500000.0
2007-10-09 00:10:00,13.224,13.224,13.081,13.081,600000.0
2007-10-09 00:12:00,13.172,13.172,13.108,13.108,100000.0
2007-10-09 00:13:00,13.147,13.225,13.147,13.18,250000.0
2007-10-09 00:14:00,13.128,13.181,13.101,13.101,200000.0
2007-10-09 00:16:00,13.128,13.218,13.128,13.204,150000.0
2007-10-09 00:17:00,13.196,13.196,13.093,13.109,250000.0
2007-10-09 00:18:00,13.227,13.227,13.19,13.19,100000.0
2007-10-09 00:20:00,13.138,13.224,13.083,13.155,500000.0
2007-10-09 00:22:00,13.209,13.223,13.209,13.223,100000.0
2007-10-09 00:23:00,13.145,13.276,13.132,13.173,550000.0
2007-10-09 00:25:00,13.163,13.222,13.082,13.222,700000.0
2007-10-09 00:26:00,13.121,13.121,13.118,13.118,100000.0
2007-10-09 00:27:00,13.131,13.163,13.131,13.163,150000.0
2007-10-09 00:28:00,13.196,13.224,13.101,13.101,400000.0
2007-10-09 00:29:00,13.224,13.224,13.089,13.221,350000.0
2007-10-09 00:30:00,13.112,13.222,13.112,13.12,550000.0
2007-10-09 00:31:00,13.151,13.216,13.151,13.162,250000.0
2007-10-09 00:32:00,13.229,13.229,13.1,13.161,600000.0
2007-10-09 00:33:00,13.131,13.183,13.109,13.179,300000.0
2007-10-09 00:35:00,13.187,13.211,13.114,13.211,250000.0
2007-10-09 00:37:00,13.221,13.272,13.13,13.161,450000.0
2007-10-09 00:40:00,13.126,13.219,13.074,13.138,800000.0
2007-10-09 00:49:00,13.103,13.24,13.103,13.129,550000.0
2007-10-09 00:50:00,13.179,13.222,13.081,13.147,850000.0
2007-10-09 00:54:00,13.072,13.195,13.072,13.195,350000.0
2007-10-09 00:55:00,13.15,13.199,13.12,13.145,550000.0
2007-10-09 00:58:00,13.201,13.24,13.126,13.189,550000.0
2007-10-09 00:59:00,13.221,13.247,13.121,13.215,550000.0
2007-10-09 01:00:00,13.21,13.268,13.114,13.215,850000.0
2007-10-09 01:02:00,13.223,13.231,13.103,13.231,250000.0
2007-10-09 01:05:00,13.206,13.253,13.167,13.171,600000.0
2007-10-09 01:10:00,13.201,13.221,13.078,13.18,850000.0
2007-10-09 01:11:00,13.201,13.201,13.158,13.158,100000.0
2007-10-09 01:14:00,13.23,13.23,13.125,13.125,150000.0
2007-10-09 01:16:00,13.232,13.232,13.091,13.091,200000.0
2007-10-09 01:17:00,13.138,13.226,13.138,13.226,250000.0
2007-10-09 01:20:00,13.086,13.197,13.061,13.146,400000.0
2007-10-09 01:22:00,13.192,13.192,13.093,13.178,400000.0
2007-10-09 01:23:00,13.114,13.231,13.109,13.192,400000.0
2007-10-09 01:24:00,13.191,13.224,13.148,13.178,300000.0
2007-10-09 01:25:00,13.18,13.232,13.109,13.109,400000.0
2007-10-09 01:26:00,13.216,13.252,13.113,13.216,750000.0
2007-10-09 01:30:00,13.211,13.248,13.148,13.148,250000.0
2007-10-09 01:35:00,13.254,13.254,13.13,13.249,600000.0
2007-10-09 01:40:00,13.115,13.225,13.089,13.225,650000.0
2007-10-09 01:41:00,13.157,13.213,13.108,13.196,400000.0
2007-10-09 01:42:00,13.178,13.237,13.103,13.146,600000.0
2007-10-09 01:43:00,13.18,13.224,13.112,13.155,450000.0
2007-10-09 01:44:00,13.228,13.231,13.147,13.198,400000.0
2007-10-09 01:46:00,13.202,13.202,13.134,13.186,350000.0
2007-10-09 01:47:00,13.233,13.233,13.109,13.184,300000.0
2007-10-09 01:48:00,13.17,13.17,13.098,13.098,150000.0
2007-10-09 01:49:00,13.206,13.223,13.139,13.172,350000.0
2007-10-09 01:50:00,13.202,13.228,13.099,13.176,650000.0
2007-10-09 01:51:00,13.114,13.114,13.065,13.065,150000.0
2007-10-09 01:52:00,13.143,13.143,13.127,13.127,100000.0
2007-10-09 01:53:00,13.116,13.17,13.081,13.17,150000.0
2007-10-09 01:54:00,13.194,13.222,13.095,13.222,250000.0
2007-10-09 01:55:00,13.082,13.215,13.082,13.188,200000.0
2007-10-09 01:56:00,13.122,13.204,13.072,13.125,300000.0
2007-10-09 01:57:00,13.135,13.174,13.07,13.165,450000.0
2007-10-09 01:58:00,13.169,13.169,13.082,13.089,150000.0
2007-10-09 01:59:00,13.145,13.174,13.074,13.174,450000.0
2007-10-09 02:00:00,13.107,13.185,13.107,13.185,100000.0
2007-10-09 02:01:00,13.111,13.111,13.063,13.063,100000.0
2007-10-09 02:02:00,13.161,13.196,13.086,13.193,400000.0
2007-10-09 02:03:00,13.192,13.192,13.09,13.09,150000.0
2007-10-09 02:04:00,13.186,13.196,13.062,13.097,500000.0
2007-10-09 02:05:00,13.055,13.171,12.998,13.171,300000.0
2007-10-09 02:06:00,13.189,13.194,13.189,13.194,100000.0
2007-10-09 02:07:00,13.194,13.194,13.082,13.189,400000.0
2007-10-09 02:08:00,13.071,13.134,13.043,13.134,150000.0
2007-10-09 02:09:00,13.079,13.206,13.049,13.049,400000.0
2007-10-09 02:10:00,13.075,13.191,13.075,13.139,250000.0
2007-10-09 02:11:00,13.182,13.196,13.074,13.15,550000.0
2007-10-09 02:12:00,13.184,13.189,13.069,13.146,450000.0
2007-10-09 02:13:00,13.053,13.053,13.053,13.053,50000.0
2007-10-09 02:14:00,13.117,13.191,13.07,13.191,200000.0
2007-10-09 02:15:00,13.199,13.199,13.073,13.169,400000.0
2007-10-09 02:16:00,13.188,13.188,13.188,13.188,50000.0
2007-10-09 02:17:00,13.127,13.127,13.09,13.09,100000.0
2007-10-09 02:19:00,13.189,13.189,13.053,13.189,450000.0
2007-10-09 02:20:00,13.111,13.199,13.085,13.199,400000.0
2007-10-09 02:21:00,13.175,13.241,13.103,13.103,300000.0
2007-10-09 02:22:00,13.075,13.111,13.075,13.111,100000.0
2007-10-09 02:23:00,13.069,13.179,13.069,13.108,300000.0
2007-10-09 02:26:00,13.149,13.191,13.149,13.17,150000.0
2007-10-09 02:27:00,13.064,13.163,13.064,13.163,200000.0
2007-10-09 02:28:00,13.134,13.175,13.085,13.175,150000.0
2007-10-09 02:29:00,13.078,13.163,13.018,13.14,650000.0
2007-10-09 02:30:00,13.167,13.167,13.034,13.041,250000.0
2007-10-09 02:31:00,13.149,13.149,13.04,13.103,350000.0
2007-10-09 02:32:00,13.053,13.179,13.053,13.179,100000.0
2007-10-09 02:34:00,13.125,13.125,13.01,13.01,250000.0
2007-10-09 02:35:00,13.144,13.158,13.103,13.103,250000.0
2007-10-09 02:36:00,13.091,13.186,13.057,13.057,400000.0
2007-10-09 02:37:00,13.089,13.131,13.023,13.129,600000.0
2007-10-09 02:38:00,13.124,13.162,13.049,13.09,350000.0
2007-10-09 02:39:00,13.041,13.134,13.041,13.134,300000.0
2007-10-09 02:40:00,13.105,13.182,13.077,13.123,450000.0
2007-10-09 02:41:00,13.147,13.172,13.143,13.166,350000.0
2007-10-09 02:42:00,13.079,13.079,13.079,13.079,50000.0
2007-10-09 02:43:00,13.078,13.172,13.07,13.07,300000.0
2007-10-09 02:44:00,13.15,13.15,13.072,13.112,200000.0
2007-10-09 02:45:00,13.11,13.11,13.015,13.024,200000.0
2007-10-09 02:47:00,13.126,13.169,13.063,13.083,400000.0
2007-10-09 02:48:00,13.068,13.191,13.068,13.108,350000.0
2007-10-09 02:49:00,13.094,13.18,13.073,13.152,450000.0
2007-10-09 02:50:00,13.101,13.169,13.101,13.169,100000.0
2007-10-09 02:51:00,13.1,13.184,13.049,13.071,550000.0
2007-10-09 02:52:00,13.171,13.171,13.056,13.119,500000.0
2007-10-09 02:54:00,13.179,13.179,13.179,13.179,50000.0
2007-10-09 02:55:00,13.172,13.172,13.07,13.169,250000.0
2007-10-09 02:58:00,13.033,13.159,13.022,13.068,400000.0
2007-10-09 02:59:00,13.037,13.125,13.032,13.125,300000.0
2007-10-09 03:00:00,13.153,13.179,13.05,13.179,250000.0
2007-10-09 03:01:00,13.039,13.169,13.037,13.157,200000.0
2007-10-09 03:04:00,13.054,13.183,13.054,13.09,200000.0
2007-10-09 03:05:00,13.1,13.134,13.028,13.134,450000.0
2007-10-09 03:06:00,13.162,13.175,13.034,13.034,400000.0
2007-10-09 03:07:00,13.094,13.173,13.063,13.173,300000.0
2007-10-09 03:08:00,13.109,13.158,13.047,13.047,200000.0
2007-10-09 03:10:00,13.119,13.119,13.013,13.019,200000.0
2007-10-09 03:11:00,13.101,13.101,13.101,13.101,50000.0
2007-10-09 03:12:00,13.035,13.137,13.035,13.108,250000.0
2007-10-09 03:16:00,13.165,13.165,13.074,13.08,250000.0
2007-10-09 03:18:00,13.174,13.174,13.124,13.139,400000.0
2007-10-09 03:20:00,13.172,13.172,13.07,13.07,150000.0
2007-10-09 03:30:00,13.03,13.16,13.03,13.16,450000.0
2007-10-09 03:31:00,13.068,13.17,13.039,13.068,650000.0
2007-10-09 03:35:00,13.17,13.17,13.065,13.065,150000.0
2007-10-09 03:37:00,13.134,13.149,13.134,13.149,100000.0
2007-10-09 03:38:00,13.101,13.149,13.101,13.149,100000.0
2007-10-09 03:39:00,13.115,13.149,13.043,13.149,450000.0
2007-10-09 03:40:00,13.109,13.125,13.109,13.125,150000.0
2007-10-09 03:42:00,13.038,13.177,13.038,13.177,200000.0
2007-10-09 03:45:00,13.089,13.139,13.089,13.139,100000.0
2007-10-09 03:46:00,13.043,13.043,13.043,13.043,50000.0
2007-10-09 03:47:00,13.115,13.149,13.043,13.149,450000.0
2007-10-09 03:50:00,13.156,13.159,13.053,13.053,300000.0
2007-10-09 03:52:00,13.18,13.189,13.081,13.081,300000.0
2007-10-09 03:53:00,13.145,13.178,13.069,13.069,150000.0
2007-10-09 03:54:00,13.193,13.193,13.075,13.075,100000.0
2007-10-09 03:55:00,13.083,13.214,13.038,13.116,500000.0
2007-10-09 04:00:00,13.166,13.17,13.062,13.062,350000.0
2007-10-09 04:06:00,13.168,13.168,13.121,13.121,100000.0
2007-10-09 04:07:00,13.148,13.182,13.071,13.08,250000.0
2007-10-09 04:10:00,13.151,13.151,13.066,13.104,300000.0
2007-10-09 04:11:00,13.147,13.147,13.057,13.057,100000.0
2007-10-09 04:12:00,13.075,13.075,13.044,13.044,100000.0
2007-10-09 04:16:00,13.172,13.172,13.07,13.07,150000.0
2007-10-09 04:20:00,13.099,13.099,13.099,13.099,50000.0
2007-10-09 04:21:00,13.193,13.193,13.092,13.092,150000.0
2007-10-09 04:24:00,13.08,13.08,13.08,13.08,100000.0
2007-10-09 04:25:00,13.2,13.211,13.098,13.098,200000.0
2007-10-09 04:29:00,13.063,13.131,13.063,13.087,200000.0
2007-10-09 04:30:00,13.063,13.063,13.063,13.063,50000.0
2007-10-09 04:32:00,13.193,13.193,13.091,13.091,150000.0
2007-10-09 04:35:00,13.182,13.182,13.08,13.08,150000.0
2007-10-09 04:37:00,13.182,13.182,13.08,13.08,150000.0
2007-10-09 04:40:00,13.086,13.163,13.043,13.071,450000.0
2007-10-09 04:48:00,13.094,13.094,13.038,13.038,150000.0
2007-10-09 04:49:00,13.032,13.133,13.023,13.023,250000.0
2007-10-09 04:50:00,13.153,13.153,13.153,13.153,50000.0
2007-10-09 04:51:00,13.143,13.143,13.143,13.143,50000.0
2007-10-09 04:53:00,13.128,13.173,13.063,13.063,300000.0
2007-10-09 04:55:00,13.09,13.09,13.09,13.09,50000.0
2007-10-09 04:56:00,13.18,13.18,13.084,13.084,150000.0
2007-10-09 05:00:00,13.172,13.172,13.07,13.07,150000.0
2007-10-09 05:03:00,13.172,13.172,13.07,13.07,100000.0
2007-10-09 05:04:00,13.167,13.167,13.065,13.065,150000.0
2007-10-09 05:06:00,13.127,13.135,13.021,13.059,500000.0
2007-10-09 05:10:00,13.077,13.174,13.059,13.061,450000.0
2007-10-09 05:13:00,13.167,13.167,13.065,13.065,150000.0
2007-10-09 05:18:00,13.16,13.16,13.129,13.129,100000.0
2007-10-09 05:19:00,13.105,13.139,13.033,13.139,450000.0
2007-10-09 05:20:00,13.088,13.136,13.088,13.136,100000.0
2007-10-09 05:21:00,13.108,13.131,13.108,13.131,100000.0
2007-10-09 05:22:00,13.118,13.185,13.111,13.128,500000.0
2007-10-09 05:23:00,13.127,13.14,13.119,13.134,300000.0
2007-10-09 05:24:00,13.084,13.175,13.084,13.102,200000.0
2007-10-09 05:25:00,13.084,13.121,13.07,13.121,150000.0
2007-10-09 05:26:00,13.109,13.117,13.034,13.034,200000.0
2007-10-09 05:27:00,13.086,13.129,13.0,13.122,450000.0
2007-10-09 05:28:00,13.129,13.129,13.114,13.114,100000.0
2007-10-09 05:30:00,13.079,13.168,13.079,13.139,200000.0
2007-10-09 05:31:00,13.194,13.211,13.072,13.072,350000.0
2007-10-09 05:34:00,13.047,13.122,13.047,13.122,150000.0
2007-10-09 05:35:00,13.124,13.124,13.052,13.052,100000.0
2007-10-09 05:36:00,13.085,13.085,13.085,13.085,50000.0
2007-10-09 05:37:00,13.03,13.081,13.03,13.081,150000.0
2007-10-09 05:39:00,13.074,13.074,13.074,13.074,50000.0
2007-10-09 05:40:00,13.031,13.196,13.031,13.163,400000.0
2007-10-09 05:43:00,13.094,13.094,13.094,13.094,100000.0
2007-10-09 05:44:00,13.101,13.107,13.045,13.107,150000.0
2007-10-09 05:46:00,13.157,13.157,13.055,13.055,150000.0
2007-10-09 05:49:00,13.078,13.095,13.023,13.073,300000.0
2007-10-09 05:50:00,13.033,13.033,13.033,13.033,50000.0
2007-10-09 05:57:00,13.074,13.159,13.02,13.159,400000.0
2007-10-09 05:58:00,13.03,13.169,13.03,13.169,500000.0
2007-10-09 06:00:00,13.137,13.21,13.068,13.068,850000.0
2007-10-09 06:03:00,13.158,13.163,13.008,13.049,500000.0
2007-10-09 06:06:00,13.162,13.162,13.06,13.06,150000.0
2007-10-09 06:08:00,13.089,13.146,13.026,13.034,650000.0
2007-10-09 06:10:00,13.088,13.095,13.088,13.095,100000.0
2007-10-09 06:11:00,13.076,13.076,13.076,13.076,50000.0
2007-10-09 06:12:00,13.122,13.177,13.064,13.115,350000.0
2007-10-09 06:13:00,13.048,13.143,13.007,13.007,300000.0
2007-10-09 06:15:00,13.061,13.117,13.029,13.063,300000.0
2007-10-09 06:16:00,13.13,13.13,13.13,13.13,50000.0
2007-10-09 06:17:00,13.039,13.12,13.039,13.114,300000.0
2007-10-09 06:18:00,13.058,13.136,13.058,13.136,100000.0
2007-10-09 06:20:00,13.157,13.157,13.109,13.109,200000.0
2007-10-09 06:21:00,13.16,13.16,13.014,13.144,300000.0
2007-10-09 06:22:00,13.078,13.124,13.054,13.103,300000.0
2007-10-09 06:23:00,13.161,13.161,13.077,13.081,300000.0
2007-10-09 06:24:00,13.14,13.166,13.016,13.113,350000.0
2007-10-09 06:25:00,13.076,13.118,13.052,13.118,250000.0
2007-10-09 06:26:00,13.05,13.129,13.05,13.081,350000.0
2007-10-09 06:27:00,13.081,13.081,13.081,13.081,50000.0
2007-10-09 06:28:00,13.078,13.178,13.037,13.118,300000.0
2007-10-09 06:29:00,13.137,13.158,13.021,13.128,200000.0
2007-10-09 06:30:00,13.134,13.173,13.041,13.139,1050000.0
2007-10-09 06:31:00,13.131,13.131,12.977,12.993,800000.0
2007-10-09 06:32:00,13.058,13.218,13.056,13.088,550000.0
2007-10-09 06:33:00,13.077,13.116,13.054,13.054,300000.0
2007-10-09 06:35:00,13.174,13.174,13.036,13.093,350000.0
2007-10-09 06:36:00,13.121,13.144,13.008,13.133,500000.0
2007-10-09 06:37:00,13.15,13.17,13.15,13.17,100000.0
2007-10-09 06:38:00,13.134,13.134,13.129,13.129,100000.0
2007-10-09 06:40:00,13.03,13.174,13.03,13.174,550000.0
2007-10-09 06:42:00,13.128,13.128,13.001,13.001,100000.0
2007-10-09 06:43:00,13.122,13.156,13.057,13.156,450000.0
2007-10-09 06:44:00,13.103,13.119,13.103,13.119,100000.0
2007-10-09 06:45:00,13.082,13.163,13.021,13.108,550000.0
2007-10-09 06:46:00,13.043,13.172,13.043,13.168,400000.0
2007-10-09 06:47:00,13.159,13.159,13.083,13.143,250000.0
2007-10-09 06:48:00,13.113,13.199,13.051,13.126,550000.0
2007-10-09 06:50:00,13.077,13.153,13.069,13.069,150000.0
2007-10-09 06:51:00,13.068,13.152,13.018,13.038,350000.0
2007-10-09 06:52:00,13.052,13.161,13.052,13.16,250000.0
2007-10-09 06:53:00,13.095,13.145,13.08,13.08,350000.0
2007-10-09 06:56:00,13.084,13.158,13.02,13.02,300000.0
2007-10-09 06:57:00,13.012,13.141,13.012,13.141,350000.0
2007-10-09 06:58:00,13.082,13.124,13.082,13.123,200000.0
2007-10-09 06:59:00,13.161,13.161,13.035,13.131,350000.0
2007-10-09 07:00:00,13.198,13.209,13.077,13.183,450000.0
2007-10-09 07:01:00,13.117,13.173,13.097,13.173,150000.0
2007-10-09 07:02:00,13.162,13.176,13.122,13.16,350000.0
2007-10-09 07:03:00,13.103,13.103,13.103,13.103,50000.0
2007-10-09 07:04:00,13.158,13.158,13.043,13.043,400000.0
2007-10-09 07:06:00,13.162,13.162,13.029,13.029,450000.0
2007-10-09 07:07:00,13.175,13.175,13.029,13.116,250000.0
2007-10-09 07:08:00,13.037,13.148,13.025,13.025,400000.0
2007-10-09 07:10:00,13.133,13.137,13.052,13.08,350000.0
2007-10-09 07:11:00,13.088,13.094,13.088,13.094,100000.0
2007-10-09 07:12:00,13.123,13.149,13.018,13.136,300000.0
2007-10-09 07:13:00,13.12,13.12,13.029,13.12,350000.0
2007-10-09 07:15:00,13.179,13.179,13.137,13.137,150000.0
2007-10-09 07:16:00,13.045,13.188,13.045,13.188,350000.0
2007-10-09 07:17:00,13.072,13.143,13.072,13.143,150000.0
2007-10-09 07:18:00,13.046,13.14,13.046,13.105,300000.0
2007-10-09 07:19:00,13.161,13.161,13.108,13.108,150000.0
2007-10-09 07:20:00,13.059,13.188,13.059,13.188,400000.0
2007-10-09 07:21:00,13.159,13.184,13.085,13.154,400000.0
2007-10-09 07:22:00,13.123,13.136,13.013,13.136,250000.0
2007-10-09 07:23:00,13.128,13.186,13.105,13.182,250000.0
2007-10-09 07:24:00,13.188,13.188,13.04,13.056,400000.0
2007-10-09 07:25:00,13.128,13.172,13.081,13.171,450000.0
2007-10-09 07:26:00,13.16,13.162,13.16,13.162,100000.0
2007-10-09 07:27:00,13.055,13.136,13.055,13.136,100000.0
2007-10-09 07:28:00,13.064,13.187,13.064,13.152,400000.0
2007-10-09 07:29:00,13.174,13.178,13.077,13.077,400000.0
2007-10-09 07:30:00,13.086,13.086,13.086,13.086,50000.0
2007-10-09 07:31:00,13.119,13.162,13.038,13.038,300000.0
2007-10-09 07:33:00,13.179,13.179,13.04,13.071,350000.0
2007-10-09 07:35:00,13.166,13.166,13.028,13.028,100000.0
2007-10-09 07:36:00,13.124,13.126,13.124,13.126,100000.0
2007-10-09 07:37:00,13.136,13.141,13.112,13.112,200000.0
2007-10-09 07:38:00,13.057,13.057,13.057,13.057,50000.0
2007-10-09 07:39:00,13.04,13.138,13.04,13.138,150000.0
2007-10-09 07:40:00,13.146,13.176,13.038,13.138,500000.0
2007-10-09 07:42:00,13.046,13.052,13.046,13.052,100000.0
2007-10-09 07:43:00,13.081,13.128,13.043,13.128,200000.0
2007-10-09 07:44:00,13.063,13.132,13.007,13.007,150000.0
2007-10-09 07:45:00,13.095,13.163,13.095,13.163,100000.0
2007-10-09 07:46:00,13.09,13.112,13.039,13.046,350000.0
2007-10-09 07:47:00,13.056,13.141,13.044,13.08,400000.0
2007-10-09 07:48:00,13.06,13.142,13.023,13.091,450000.0
2007-10-09 07:49:00,13.109,13.162,13.08,13.154,500000.0
2007-10-09 07:50:00,13.097,13.164,13.019,13.08,700000.0
2007-10-09 07:51:00,13.149,13.149,13.011,13.011,350000.0
2007-10-09 07:52:00,13.103,13.115,13.027,13.031,350000.0
2007-10-09 07:53:00,13.031,13.137,13.001,13.107,350000.0
2007-10-09 07:54:00,13.11,13.11,13.061,13.061,100000.0
2007-10-09 07:55:00,13.126,13.126,13.036,13.103,350000.0
2007-10-09 07:56:00,13.065,13.151,13.028,13.036,250000.0
2007-10-09 07:57:00,13.135,13.139,13.072,13.072,350000.0
2007-10-09 07:58:00,13.13,13.153,13.026,13.153,400000.0
2007-10-09 07:59:00,13.045,13.157,13.007,13.11,700000.0
2007-10-09 08:00:00,13.151,13.171,13.059,13.166,550000.0
2007-10-09 08:02:00,13.153,13.153,13.071,13.071,100000.0
2007-10-09 08:03:00,13.077,13.077,13.077,13.077,50000.0
2007-10-09 08:04:00,13.163,13.228,13.103,13.179,450000.0
2007-10-09 08:05:00,13.117,13.125,13.055,13.056,250000.0
2007-10-09 08:06:00,13.133,13.174,13.031,13.171,400000.0
2007-10-09 08:08:00,13.01,13.177,13.01,13.109,450000.0
2007-10-09 08:09:00,13.058,13.151,13.028,13.059,550000.0
2007-10-09 08:10:00,13.158,13.165,13.053,13.155,400000.0
2007-10-09 08:13:00,13.133,13.146,13.041,13.111,350000.0
2007-10-09 08:14:00,13.084,13.197,13.046,13.049,400000.0
2007-10-09 08:15:00,13.096,13.135,13.045,13.134,500000.0
2007-10-09 08:17:00,13.14,13.144,13.029,13.064,350000.0
2007-10-09 08:18:00,13.181,13.181,13.047,13.118,550000.0
2007-10-09 08:19:00,13.07,13.179,13.056,13.07,400000.0
2007-10-09 08:20:00,13.122,13.164,13.066,13.148,350000.0
2007-10-09 08:22:00,13.074,13.163,13.04,13.161,450000.0
2007-10-09 08:23:00,13.151,13.169,13.084,13.169,200000.0
2007-10-09 08:24:00,13.165,13.179,13.13,13.179,300000.0
2007-10-09 08:25:00,13.128,13.152,13.054,13.081,550000.0
2007-10-09 08:27:00,13.161,13.204,13.102,13.153,550000.0
2007-10-09 08:28:00,13.011,13.133,13.011,13.028,500000.0
2007-10-09 08:29:00,13.141,13.141,13.018,13.018,350000.0
2007-10-09 08:30:00,12.998,13.119,12.968,13.003,350000.0
2007-10-09 08:34:00,12.998,13.144,12.998,13.118,400000.0
2007-10-09 08:35:00,13.054,13.154,13.045,13.154,350000.0
2007-10-09 08:36:00,13.113,13.154,13.057,13.154,350000.0
2007-10-09 08:37:00,13.139,13.166,13.071,13.156,450000.0
2007-10-09 08:39:00,13.13,13.17,13.036,13.073,500000.0
2007-10-09 08:40:00,13.099,13.187,13.09,13.106,450000.0
2007-10-09 08:43:00,13.125,13.125,13.073,13.073,200000.0
2007-10-09 08:44:00,13.149,13.163,13.061,13.096,500000.0
2007-10-09 08:45:00,13.111,13.135,13.058,13.058,350000.0
2007-10-09 08:47:00,13.08,13.14,13.08,13.14,250000.0
2007-10-09 08:49:00,13.05,13.152,13.023,13.152,550000.0
2007-10-09 08:50:00,13.09,13.174,13.09,13.158,350000.0
2007-10-09 08:51:00,13.024,13.119,13.024,13.059,450000.0
2007-10-09 08:53:00,13.056,13.184,13.048,13.048,350000.0
2007-10-09 08:54:00,13.104,13.118,13.031,13.106,400000.0
2007-10-09 08:55:00,13.123,13.184,13.039,13.122,550000.0
2007-10-09 08:56:00,13.143,13.158,13.036,13.119,500000.0
2007-10-09 08:57:00,13.117,13.14,13.062,13.14,350000.0
2007-10-09 08:59:00,13.149,13.159,13.074,13.074,250000.0
2007-10-09 09:00:00,13.077,13.15,13.009,13.15,350000.0
2007-10-09 09:01:00,13.118,13.196,13.073,13.168,250000.0
2007-10-09 09:02:00,13.147,13.155,13.035,13.071,500000.0
2007-10-09 09:03:00,13.045,13.122,13.028,13.037,500000.0
2007-10-09 09:04:00,13.169,13.169,13.062,13.079,400000.0
2007-10-09 09:05:00,13.134,13.17,13.074,13.17,450000.0
2007-10-09 09:06:00,13.173,13.173,13.03,13.111,400000.0
2007-10-09 09:08:00,13.198,13.198,13.073,13.162,400000.0
2007-10-09 09:10:00,13.137,13.196,13.086,13.086,400000.0
2007-10-09 09:11:00,13.161,13.175,13.027,13.175,400000.0
2007-10-09 09:13:00,13.155,13.181,13.078,13.078,450000.0
2007-10-09 09:14:00,13.123,13.156,13.084,13.156,350000.0
2007-10-09 09:15:00,13.137,13.158,13.062,13.079,550000.0
2007-10-09 09:16:00,13.139,13.191,13.058,13.163,400000.0
2007-10-09 09:17:00,13.169,13.207,13.076,13.076,350000.0
2007-10-09 09:18:00,13.098,13.243,13.098,13.187,450000.0
2007-10-09 09:19:00,13.135,13.221,13.135,13.185,400000.0
2007-10-09 09:20:00,13.191,13.214,13.107,13.19,400000.0
2007-10-09 09:21:00,13.156,13.273,13.131,13.22,500000.0
2007-10-09 09:22:00,13.17,13.17,13.028,13.041,550000.0
2007-10-09 09:23:00,13.124,13.211,13.074,13.187,450000.0
2007-10-09 09:24:00,13.118,13.236,13.118,13.138,400000.0
2007-10-09 09:25:00,13.155,13.229,13.142,13.206,350000.0
2007-10-09 09:26:00,13.111,13.234,13.11,13.234,450000.0
2007-10-09 09:27:00,13.197,13.255,13.123,13.123,350000.0
2007-10-09 09:28:00,13.225,13.225,13.066,13.177,350000.0
2007-10-09 09:29:00,13.169,13.194,13.104,13.194,500000.0
2007-10-09 09:30:00,13.181,13.229,13.072,13.229,500000.0
2007-10-09 09:31:00,13.21,13.239,13.119,13.123,250000.0
2007-10-09 09:35:00,13.169,13.232,13.115,13.206,450000.0
2007-10-09 09:36:00,13.148,13.233,13.093,13.096,500000.0
2007-10-09 09:37:00,13.221,13.228,13.119,13.164,550000.0
2007-10-09 09:38:00,13.123,13.259,13.123,13.239,350000.0
2007-10-09 09:39:00,13.214,13.214,13.042,13.189,500000.0
2007-10-09 09:40:00,13.101,13.209,13.07,13.07,550000.0
2007-10-09 09:41:00,13.195,13.225,13.121,13.132,500000.0
2007-10-09 09:42:00,13.143,13.219,13.133,13.143,500000.0
2007-10-09 09:43:00,13.083,13.22,13.056,13.22,500000.0
2007-10-09 09:44:00,13.149,13.224,13.124,13.134,350000.0
2007-10-09 09:45:00,13.194,13.242,13.129,13.233,500000.0
2007-10-09 09:46:00,13.154,13.235,13.106,13.106,350000.0
2007-10-09 09:48:00,13.248,13.248,13.119,13.163,450000.0
2007-10-09 09:49:00,13.088,13.202,13.079,13.079,400000.0
2007-10-09 09:50:00,13.14,13.205,13.14,13.14,350000.0
2007-10-09 09:51:00,13.091,13.217,13.091,13.196,350000.0
2007-10-09 09:52:00,13.212,13.223,13.063,13.157,400000.0
2007-10-09 09:53:00,13.129,13.207,13.099,13.198,400000.0
2007-10-09 09:54:00,13.145,13.193,13.092,13.148,350000.0
2007-10-09 09:55:00,13.234,13.234,13.114,13.218,550000.0
2007-10-09 09:56:00,13.198,13.213,13.101,13.148,250000.0
2007-10-09 09:58:00,13.121,13.202,13.098,13.169,400000.0
2007-10-09 10:00:00,13.206,13.206,13.078,13.175,550000.0
2007-10-09 10:01:00,13.231,13.231,13.121,13.121,350000.0
2007-10-09 10:02:00,13.082,13.175,13.078,13.174,450000.0
2007-10-09 10:03:00,13.072,13.189,13.056,13.157,550000.0
2007-10-09 10:04:00,13.18,13.227,13.13,13.227,300000.0
2007-10-09 10:06:00,13.163,13.201,13.121,13.193,350000.0
2007-10-09 10:07:00,13.165,13.245,13.099,13.106,500000.0
2007-10-09 10:08:00,13.152,13.22,13.122,13.217,500000.0
2007-10-09 10:10:00,13.129,13.209,13.083,13.111,350000.0
2007-10-09 10:13:00,13.122,13.227,13.117,13.227,550000.0
2007-10-09 10:14:00,13.166,13.237,13.166,13.227,400000.0
2007-10-09 10:15:00,13.225,13.235,13.089,13.202,400000.0
2007-10-09 10:16:00,13.18,13.221,13.114,13.19,400000.0
2007-10-09 10:17:00,13.15,13.211,13.136,13.136,400000.0
2007-10-09 10:18:00,13.063,13.16,13.063,13.089,350000.0
2007-10-09 10:19:00,13.13,13.243,13.119,13.243,400000.0
2007-10-09 10:20:00,13.103,13.158,13.067,13.067,550000.0
2007-10-09 10:21:00,13.147,13.232,13.105,13.201,500000.0
2007-10-09 10:22:00,13.237,13.284,13.149,13.218,500000.0
2007-10-09 10:23:00,13.123,13.241,13.11,13.241,350000.0
2007-10-09 10:24:00,13.192,13.211,13.147,13.194,350000.0
2007-10-09 10:25:00,13.233,13.252,13.106,13.121,450000.0
2007-10-09 10:26:00,13.192,13.209,13.083,13.196,500000.0
2007-10-09 10:27:00,13.222,13.231,13.129,13.188,500000.0
2007-10-09 10:28:00,13.188,13.215,13.096,13.096,450000.0
2007-10-09 10:29:00,13.226,13.226,13.083,13.196,500000.0
2007-10-09 10:30:00,13.185,13.21,13.081,13.176,500000.0
2007-10-09 10:31:00,13.191,13.235,13.117,13.157,350000.0
2007-10-09 10:32:00,13.202,13.247,13.126,13.195,450000.0
2007-10-09 10:33:00,13.113,13.19,13.09,13.136,450000.0
2007-10-09 10:34:00,13.13,13.182,13.087,13.155,350000.0
2007-10-09 10:35:00,13.111,13.166,13.093,13.123,400000.0
2007-10-09 10:36:00,13.076,13.192,13.076,13.16,400000.0
2007-10-09 10:37:00,13.215,13.215,13.051,13.154,500000.0
2007-10-09 10:38:00,13.086,13.181,13.086,13.11,500000.0
2007-10-09 10:39:00,13.19,13.206,13.08,13.08,400000.0
2007-10-09 10:40:00,13.108,13.191,13.056,13.122,400000.0
2007-10-09 10:41:00,13.149,13.191,13.1,13.16,400000.0
2007-10-09 10:43:00,13.24,13.24,13.127,13.127,350000.0
2007-10-09 10:44:00,13.172,13.192,13.081,13.104,450000.0
2007-10-09 10:45:00,13.204,13.204,13.043,13.063,400000.0
2007-10-09 10:46:00,13.142,13.181,13.035,13.134,350000.0
2007-10-09 10:47:00,13.102,13.195,13.054,13.054,350000.0
2007-10-09 10:48:00,13.079,13.187,13.014,13.187,350000.0
2007-10-09 10:49:00,13.164,13.234,13.107,13.222,500000.0
2007-10-09 10:50:00,13.149,13.162,13.072,13.162,500000.0
2007-10-09 10:51:00,13.186,13.223,13.091,13.131,450000.0
2007-10-09 10:52:00,13.148,13.186,13.053,13.175,500000.0
2007-10-09 10:53:00,13.152,13.189,13.067,13.087,350000.0
2007-10-09 10:54:00,13.188,13.204,13.098,13.135,550000.0
2007-10-09 10:55:00,13.177,13.198,13.112,13.112,450000.0
2007-10-09 10:56:00,13.196,13.203,13.071,13.162,550000.0
2007-10-09 10:58:00,13.089,13.202,13.089,13.129,550000.0
2007-10-09 10:59:00,13.169,13.193,13.046,13.046,450000.0
2007-10-09 11:00:00,13.098,13.176,13.043,13.104,350000.0
2007-10-09 11:01:00,13.104,13.191,13.059,13.076,550000.0
2007-10-09 11:02:00,13.185,13.208,13.082,13.142,400000.0
2007-10-09 11:03:00,13.122,13.196,13.064,13.113,550000.0
2007-10-09 11:04:00,13.176,13.207,13.052,13.171,550000.0
2007-10-09 11:06:00,13.154,13.217,13.048,13.125,500000.0
2007-10-09 11:07:00,13.11,13.21,13.06,13.165,400000.0
2007-10-09 11:08:00,13.154,13.173,13.068,13.112,400000.0
2007-10-09 11:09:00,13.184,13.184,13.07,13.163,500000.0
2007-10-09 11:10:00,13.045,13.199,13.045,13.122,400000.0
2007-10-09 11:11:00,13.171,13.199,13.049,13.152,350000.0
2007-10-09 11:12:00,13.147,13.178,13.089,13.092,350000.0
2007-10-09 11:13:00,13.145,13.189,13.065,13.189,500000.0
2007-10-09 11:14:00,13.078,13.169,13.038,13.169,400000.0
2007-10-09 11:15:00,13.047,13.145,13.029,13.078,400000.0
2007-10-09 11:16:00,13.137,13.137,13.032,13.032,350000.0
2007-10-09 11:17:00,13.136,13.136,12.996,12.996,350000.0
2007-10-09 11:18:00,13.146,13.211,13.074,13.145,350000.0
2007-10-09 11:19:00,13.064,13.155,13.015,13.144,550000.0
2007-10-09 11:20:00,13.147,13.147,13.013,13.073,450000.0
2007-10-09 11:21:00,13.135,13.135,13.005,13.005,450000.0
2007-10-09 11:22:00,13.081,13.139,13.047,13.047,350000.0
2007-10-09 11:23:00,13.08,13.158,13.027,13.061,500000.0
2007-10-09 11:24:00,13.112,13.164,13.036,13.131,550000.0
2007-10-09 11:25:00,13.058,13.179,13.053,13.104,400000.0
2007-10-09 11:26:00,13.154,13.168,13.035,13.129,400000.0
2007-10-09 11:27:00,13.071,13.156,13.064,13.156,500000.0
2007-10-09 11:28:00,13.042,13.127,13.018,13.112,350000.0
2007-10-09 11:29:00,13.062,13.158,13.042,13.082,500000.0
2007-10-09 11:30:00,13.082,13.156,13.045,13.086,450000.0
2007-10-09 11:31:00,13.131,13.175,13.037,13.123,500000.0
2007-10-09 11:32:00,13.077,13.145,13.039,13.045,500000.0
2007-10-09 11:33:00,13.012,13.147,13.012,13.115,450000.0
2007-10-09 11:34:00,13.173,13.173,13.075,13.152,400000.0
2007-10-09 11:35:00,13.147,13.181,13.042,13.116,450000.0
2007-10-09 11:36:00,13.056,13.162,13.048,13.162,550000.0
2007-10-09 11:37:00,13.157,13.157,12.993,13.026,400000.0
2007-10-09 11:38:00,13.157,13.157,13.047,13.157,400000.0
2007-10-09 11:39:00,13.093,13.169,13.054,13.079,350000.0
2007-10-09 11:40:00,13.09,13.175,13.09,13.092,550000.0
2007-10-09 11:41:00,13.098,13.145,13.059,13.126,350000.0
2007-10-09 11:42:00,13.131,13.135,13.029,13.135,500000.0
2007-10-09 11:43:00,13.143,13.155,13.03,13.155,350000.0
2007-10-09 11:44:00,13.129,13.13,13.004,13.092,450000.0
2007-10-09 11:45:00,13.021,13.118,12.975,12.975,550000.0
2007-10-09 11:46:00,13.092,13.128,12.99,13.021,400000.0
2007-10-09 11:47:00,13.093,13.153,13.046,13.073,550000.0
2007-10-09 11:48:00,13.096,13.121,13.036,13.113,400000.0
2007-10-09 11:49:00,13.079,13.151,12.981,13.09,350000.0
2007-10-09 11:50:00,13.09,13.126,13.015,13.126,350000.0
2007-10-09 11:51:00,13.143,13.181,13.041,13.137,550000.0
2007-10-09 11:52:00,13.061,13.187,13.039,13.143,450000.0
2007-10-09 11:53:00,13.035,13.167,13.035,13.066,400000.0
2007-10-09 11:54:00,13.104,13.143,13.064,13.12,300000.0
2007-10-09 11:55:00,13.086,13.147,13.025,13.147,350000.0
2007-10-09 11:56:00,13.103,13.173,13.09,13.09,350000.0
2007-10-09 11:57:00,13.13,13.13,13.009,13.085,450000.0
2007-10-09 11:58:00,13.058,13.165,13.035,13.165,350000.0
2007-10-09 11:59:00,13.115,13.14,13.015,13.064,450000.0
2007-10-09 12:00:00,13.11,13.11,13.007,13.007,350000.0
2007-10-09 12:01:00,13.134,13.187,13.053,13.092,500000.0
2007-10-09 12:02:00,13.148,13.171,13.117,13.171,350000.0
2007-10-09 12:03:00,13.086,13.17,13.042,13.138,1000000.0
2007-10-09 12:04:00,13.115,13.145,13.044,13.145,400000.0
2007-10-09 12:05:00,13.125,13.167,13.035,13.079,350000.0
2007-10-09 12:06:00,13.132,13.146,13.077,13.146,350000.0
2007-10-09 12:07:00,13.034,13.121,13.025,13.025,350000.0
2007-10-09 12:08:00,13.136,13.147,13.022,13.147,450000.0
2007-10-09 12:09:00,13.054,13.144,13.049,13.081,350000.0
2007-10-09 12:10:00,13.12,13.149,13.048,13.11,400000.0
2007-10-09 12:11:00,13.06,13.169,13.039,13.169,500000.0
2007-10-09 12:12:00,13.02,13.154,13.012,13.022,350000.0
2007-10-09 12:13:00,13.042,13.124,12.994,13.124,550000.0
2007-10-09 12:14:00,13.139,13.162,13.004,13.162,400000.0
2007-10-09 12:15:00,13.062,13.135,13.018,13.053,400000.0
2007-10-09 12:16:00,13.141,13.169,13.051,13.099,400000.0
2007-10-09 12:17:00,13.131,13.172,13.125,13.172,400000.0
2007-10-09 12:18:00,13.122,13.122,13.036,13.036,450000.0
2007-10-09 12:19:00,13.089,13.211,13.058,13.075,450000.0
2007-10-09 12:20:00,13.1,13.173,13.025,13.083,500000.0
2007-10-09 12:21:00,13.08,13.188,13.073,13.149,400000.0
2007-10-09 12:22:00,13.035,13.199,13.035,13.1,450000.0
2007-10-09 12:23:00,13.158,13.197,13.067,13.067,400000.0
2007-10-09 12:24:00,13.174,13.2,13.056,13.168,600000.0
2007-10-09 12:25:00,13.201,13.214,13.079,13.126,500000.0
2007-10-09 12:26:00,13.161,13.182,13.058,13.136,450000.0
2007-10-09 12:27:00,13.157,13.185,13.05,13.154,550000.0
2007-10-09 12:28:00,13.148,13.179,13.061,13.061,550000.0
2007-10-09 12:29:00,13.145,13.185,13.088,13.168,450000.0
2007-10-09 12:30:00,13.148,13.159,13.056,13.135,500000.0
2007-10-09 12:31:00,13.131,13.148,13.081,13.142,350000.0
2007-10-09 12:32:00,13.112,13.154,13.059,13.143,400000.0
2007-10-09 12:33:00,13.092,13.135,13.03,13.068,350000.0
2007-10-09 12:34:00,13.132,13.189,13.076,13.076,350000.0
2007-10-09 12:35:00,13.165,13.165,13.013,13.135,500000.0
2007-10-09 12:36:00,13.205,13.205,13.063,13.15,350000.0
2007-10-09 12:37:00,13.093,13.219,13.074,13.156,550000.0
2007-10-09 12:38:00,13.076,13.165,13.076,13.11,450000.0
2007-10-09 12:39:00,13.122,13.196,13.046,13.135,450000.0
2007-10-09 12:40:00,13.125,13.166,13.058,13.166,450000.0
2007-10-09 12:41:00,13.141,13.169,13.059,13.169,450000.0
2007-10-09 12:42:00,13.04,13.153,13.039,13.104,400000.0
2007-10-09 12:43:00,13.107,13.16,13.034,13.041,500000.0
2007-10-09 12:44:00,13.106,13.106,13.004,13.017,250000.0
2007-10-09 12:45:00,13.125,13.213,13.07,13.086,500000.0
2007-10-09 12:46:00,13.115,13.124,13.076,13.12,350000.0
2007-10-09 12:47:00,13.091,13.171,13.017,13.059,450000.0
2007-10-09 12:48:00,13.104,13.198,13.061,13.138,550000.0
2007-10-09 12:49:00,13.082,13.159,13.041,13.068,450000.0
2007-10-09 12:50:00,13.059,13.174,13.059,13.107,400000.0
2007-10-09 12:52:00,13.092,13.179,13.056,13.156,500000.0
2007-10-09 12:53:00,13.053,13.166,13.053,13.142,500000.0
2007-10-09 12:54:00,13.142,13.143,13.022,13.089,450000.0
2007-10-09 12:55:00,13.04,13.118,13.04,13.096,350000.0
2007-10-09 12:56:00,13.071,13.161,13.071,13.132,500000.0
2007-10-09 12:57:00,13.08,13.179,13.08,13.179,350000.0
2007-10-09 12:58:00,13.094,13.161,13.029,13.047,400000.0
2007-10-09 12:59:00,13.161,13.161,12.998,13.037,350000.0
2007-10-09 13:00:00,13.196,13.196,13.122,13.177,350000.0
2007-10-09 13:01:00,13.036,13.156,13.03,13.125,400000.0
2007-10-09 13:02:00,13.074,13.178,13.074,13.123,400000.0
2007-10-09 13:03:00,13.079,13.155,13.05,13.05,450000.0
2007-10-09 13:04:00,13.113,13.173,13.049,13.053,450000.0
2007-10-09 13:05:00,13.089,13.211,13.089,13.19,550000.0
2007-10-09 13:06:00,13.173,13.173,13.026,13.121,450000.0
2007-10-09 13:07:00,13.155,13.198,13.05,13.154,400000.0
2007-10-09 13:08:00,13.114,13.215,13.092,13.092,400000.0
2007-10-09 13:10:00,13.135,13.241,13.066,13.096,500000.0
2007-10-09 13:11:00,13.075,13.161,13.075,13.146,400000.0
2007-10-09 13:12:00,13.164,13.181,13.077,13.077,550000.0
2007-10-09 13:14:00,13.085,13.262,13.085,13.193,350000.0
2007-10-09 13:15:00,13.122,13.205,13.063,13.155,400000.0
2007-10-09 13:16:00,13.16,13.16,13.061,13.154,350000.0
2007-10-09 13:17:00,13.091,13.135,13.047,13.135,500000.0
2007-10-09 13:18:00,13.153,13.166,13.104,13.16,350000.0
2007-10-09 13:19:00,13.16,13.16,13.057,13.131,400000.0
2007-10-09 13:20:00,13.075,13.146,13.038,13.109,500000.0
2007-10-09 13:21:00,13.048,13.17,13.046,13.058,350000.0
2007-10-09 13:22:00,13.186,13.186,13.099,13.149,400000.0
2007-10-09 13:23:00,13.17,13.19,13.078,13.19,400000.0
2007-10-09 13:24:00,13.115,13.2,13.066,13.184,400000.0
2007-10-09 13:25:00,13.153,13.192,13.103,13.173,350000.0
2007-10-09 13:26:00,13.159,13.191,13.09,13.182,500000.0
2007-10-09 13:27:00,13.096,13.186,13.096,13.157,500000.0
2007-10-09 13:28:00,13.13,13.203,13.063,13.2,400000.0
2007-10-09 13:29:00,13.194,13.203,13.045,13.163,350000.0
2007-10-09 13:30:00,13.087,13.158,13.078,13.094,550000.0
2007-10-09 13:31:00,13.206,13.216,13.105,13.136,350000.0
2007-10-09 13:32:00,13.109,13.189,13.061,13.159,500000.0
2007-10-09 13:33:00,13.191,13.201,13.082,13.115,500000.0
2007-10-09 13:34:00,13.081,13.238,13.081,13.11,350000.0
2007-10-09 13:35:00,13.175,13.197,13.086,13.172,400000.0
2007-10-09 13:36:00,13.148,13.232,13.093,13.186,450000.0
2007-10-09 13:37:00,13.113,13.194,13.086,13.173,350000.0
2007-10-09 13:38:00,13.122,13.206,13.062,13.206,400000.0
2007-10-09 13:39:00,13.172,13.228,13.111,13.182,500000.0
2007-10-09 13:40:00,13.181,13.221,13.096,13.206,350000.0
2007-10-09 13:41:00,13.125,13.191,13.111,13.127,350000.0
2007-10-09 13:42:00,13.197,13.197,13.092,13.176,350000.0
2007-10-09 13:43:00,13.207,13.234,13.092,13.176,500000.0
2007-10-09 13:44:00,13.115,13.218,13.088,13.148,350000.0
2007-10-09 13:45:00,13.104,13.217,13.082,13.212,400000.0
2007-10-09 13:46:00,13.132,13.196,13.097,13.164,450000.0
2007-10-09 13:47:00,13.105,13.217,13.078,13.137,300000.0
2007-10-09 13:48:00,13.106,13.224,13.106,13.147,450000.0
2007-10-09 13:49:00,13.065,13.195,13.065,13.186,350000.0
2007-10-09 13:50:00,13.163,13.21,13.1,13.179,500000.0
2007-10-09 13:51:00,13.124,13.243,13.124,13.146,550000.0
2007-10-09 13:52:00,13.235,13.236,13.109,13.208,350000.0
2007-10-09 13:53:00,13.125,13.213,13.121,13.134,450000.0
2007-10-09 13:54:00,13.236,13.236,13.111,13.236,400000.0
2007-10-09 13:55:00,13.188,13.218,13.149,13.176,350000.0
2007-10-09 13:56:00,13.178,13.181,13.095,13.095,350000.0
2007-10-09 13:57:00,13.153,13.239,13.118,13.118,400000.0
2007-10-09 13:58:00,13.195,13.195,13.104,13.195,400000.0
2007-10-09 13:59:00,13.101,13.216,13.09,13.216,450000.0
2007-10-09 14:00:00,13.151,13.163,13.07,13.152,350000.0
2007-10-09 14:01:00,13.099,13.156,13.049,13.156,350000.0
2007-10-09 14:02:00,13.176,13.191,13.077,13.157,350000.0
2007-10-09 14:03:00,13.179,13.179,13.09,13.168,350000.0
2007-10-09 14:04:00,13.105,13.228,13.105,13.214,350000.0
2007-10-09 14:05:00,13.2,13.219,13.071,13.128,400000.0
2007-10-09 14:06:00,13.092,13.241,13.092,13.182,350000.0
2007-10-09 14:07:00,13.113,13.204,13.113,13.187,400000.0
2007-10-09 14:08:00,13.146,13.202,13.076,13.174,550000.0
2007-10-09 14:09:00,13.094,13.239,13.094,13.131,550000.0
2007-10-09 14:10:00,13.102,13.195,13.094,13.114,350000.0
2007-10-09 14:13:00,13.171,13.193,13.087,13.112,450000.0
2007-10-09 14:14:00,13.213,13.213,13.08,13.12,350000.0
2007-10-09 14:15:00,13.075,13.217,13.075,13.185,500000.0
2007-10-09 14:16:00,13.164,13.226,13.096,13.181,350000.0
2007-10-09 14:17:00,13.191,13.191,13.113,13.148,450000.0
2007-10-09 14:18:00,13.117,13.201,13.093,13.109,400000.0
2007-10-09 14:19:00,13.189,13.215,13.046,13.203,500000.0
2007-10-09 14:20:00,13.132,13.217,13.132,13.133,350000.0
2007-10-09 14:21:00,13.189,13.215,13.089,13.089,350000.0
2007-10-09 14:22:00,13.118,13.246,13.118,13.163,400000.0
2007-10-09 14:23:00,13.201,13.225,13.126,13.131,650000.0
2007-10-09 14:24:00,13.214,13.216,13.09,13.11,350000.0
2007-10-09 14:25:00,13.09,13.234,13.09,13.199,400000.0
2007-10-09 14:26:00,13.174,13.245,13.107,13.179,350000.0
2007-10-09 14:27:00,13.24,13.24,13.168,13.239,400000.0
2007-10-09 14:28:00,13.249,13.249,13.118,13.14,400000.0
2007-10-09 14:29:00,13.22,13.225,13.141,13.141,450000.0
2007-10-09 14:30:00,13.218,13.256,13.129,13.214,400000.0
2007-10-09 14:31:00,13.131,13.246,13.131,13.226,400000.0
2007-10-09 14:32:00,13.143,13.256,13.143,13.228,400000.0
2007-10-09 14:33:00,13.197,13.261,13.18,13.252,400000.0
2007-10-09 14:34:00,13.214,13.233,13.075,13.082,450000.0
2007-10-09 14:35:00,13.221,13.259,13.176,13.19,350000.0
2007-10-09 14:36:00,13.185,13.259,13.146,13.232,450000.0
2007-10-09 14:37:00,13.181,13.268,13.153,13.268,550000.0
2007-10-09 14:38:00,13.226,13.226,13.14,13.182,400000.0
2007-10-09 14:39:00,13.207,13.229,13.102,13.224,550000.0
2007-10-09 14:40:00,13.236,13.24,13.095,13.191,550000.0
2007-10-09 14:41:00,13.159,13.234,13.108,13.234,350000.0
2007-10-09 14:42:00,13.179,13.242,13.112,13.112,400000.0
2007-10-09 14:43:00,13.206,13.24,13.099,13.24,500000.0
2007-10-09 14:44:00,13.137,13.224,13.128,13.224,450000.0
2007-10-09 14:45:00,13.196,13.24,13.156,13.22,400000.0
2007-10-09 14:46:00,13.239,13.268,13.191,13.198,350000.0
2007-10-09 14:47:00,13.246,13.287,13.155,13.261,350000.0
2007-10-09 14:48:00,13.227,13.267,13.168,13.247,400000.0
2007-10-09 14:49:00,13.251,13.251,13.097,13.11,500000.0
2007-10-09 14:50:00,13.173,13.282,13.151,13.23,400000.0
2007-10-09 14:51:00,13.25,13.254,13.152,13.209,350000.0
2007-10-09 14:52:00,13.262,13.262,13.166,13.186,450000.0
2007-10-09 14:53:00,13.166,13.252,13.145,13.217,400000.0
2007-10-09 14:54:00,13.142,13.295,13.142,13.288,550000.0
2007-10-09 14:55:00,13.223,13.229,13.127,13.127,450000.0
2007-10-09 14:56:00,13.187,13.236,13.13,13.236,300000.0
2007-10-09 14:57:00,13.233,13.279,13.187,13.279,500000.0
2007-10-09 14:58:00,13.234,13.234,13.127,13.224,400000.0
2007-10-09 14:59:00,13.198,13.32,13.155,13.286,550000.0
2007-10-09 15:00:00,13.198,13.25,13.156,13.25,350000.0
2007-10-09 15:01:00,13.169,13.27,13.157,13.196,450000.0
2007-10-09 15:02:00,13.245,13.289,13.167,13.223,400000.0
2007-10-09 15:03:00,13.251,13.297,13.167,13.272,500000.0
2007-10-09 15:04:00,13.14,13.281,13.14,13.189,550000.0
2007-10-09 15:05:00,13.106,13.255,13.106,13.255,550000.0
2007-10-09 15:06:00,13.214,13.24,13.197,13.205,400000.0
2007-10-09 15:07:00,13.132,13.231,13.096,13.222,350000.0
2007-10-09 15:08:00,13.195,13.268,13.16,13.18,350000.0
2007-10-09 15:09:00,13.248,13.28,13.152,13.163,450000.0
2007-10-09 15:10:00,13.179,13.271,13.124,13.18,400000.0
2007-10-09 15:11:00,13.243,13.266,13.191,13.236,500000.0
2007-10-09 15:12:00,13.194,13.254,13.151,13.254,350000.0
2007-10-09 15:13:00,13.271,13.293,13.198,13.27,500000.0
2007-10-09 15:14:00,13.179,13.284,13.156,13.193,350000.0
2007-10-09 15:15:00,13.182,13.3,13.167,13.287,400000.0
2007-10-09 15:16:00,13.18,13.318,13.18,13.318,350000.0
2007-10-09 15:17:00,13.183,13.337,13.183,13.3,500000.0
2007-10-09 15:18:00,13.304,13.333,13.207,13.333,450000.0
2007-10-09 15:19:00,13.254,13.334,13.199,13.199,450000.0
2007-10-09 15:20:00,13.274,13.323,13.229,13.235,550000.0
2007-10-09 15:21:00,13.249,13.284,13.214,13.284,400000.0
2007-10-09 15:22:00,13.304,13.325,13.236,13.294,350000.0
2007-10-09 15:23:00,13.246,13.329,13.246,13.302,400000.0
2007-10-09 15:24:00,13.263,13.323,13.192,13.323,500000.0
2007-10-09 15:25:00,13.333,13.333,13.214,13.228,450000.0
2007-10-09 15:26:00,13.27,13.314,13.189,13.189,450000.0
2007-10-09 15:27:00,13.206,13.325,13.196,13.325,400000.0
2007-10-09 15:28:00,13.235,13.311,13.185,13.311,550000.0
2007-10-09 15:29:00,13.319,13.319,13.2,13.24,400000.0
2007-10-09 15:30:00,13.28,13.316,13.186,13.251,450000.0
2007-10-09 15:31:00,13.243,13.33,13.207,13.22,500000.0
2007-10-09 15:32:00,13.348,13.353,13.213,13.294,500000.0
2007-10-09 15:33:00,13.287,13.29,13.2,13.29,400000.0
2007-10-09 15:34:00,13.254,13.335,13.254,13.333,450000.0
2007-10-09 15:35:00,13.326,13.351,13.228,13.25,500000.0
2007-10-09 15:36:00,13.302,13.338,13.206,13.338,550000.0
2007-10-09 15:37:00,13.291,13.387,13.264,13.321,450000.0
2007-10-09 15:38:00,13.319,13.391,13.291,13.297,450000.0
2007-10-09 15:39:00,13.317,13.4,13.317,13.39,350000.0
2007-10-09 15:40:00,13.323,13.402,13.283,13.296,450000.0
2007-10-09 15:41:00,13.348,13.397,13.252,13.288,350000.0
2007-10-09 15:42:00,13.422,13.422,13.278,13.302,450000.0
2007-10-09 15:43:00,13.421,13.477,13.363,13.405,450000.0
2007-10-09 15:44:00,13.45,13.467,13.365,13.429,350000.0
2007-10-09 15:45:00,13.359,13.479,13.34,13.429,350000.0
2007-10-09 15:46:00,13.464,13.464,13.352,13.458,350000.0
2007-10-09 15:47:00,13.417,13.457,13.294,13.322,550000.0
2007-10-09 15:48:00,13.352,13.43,13.325,13.332,350000.0
2007-10-09 15:49:00,13.432,13.46,13.383,13.46,350000.0
2007-10-09 15:50:00,13.454,13.454,13.308,13.347,550000.0
2007-10-09 15:51:00,13.429,13.435,13.312,13.404,550000.0
2007-10-09 15:52:00,13.31,13.451,13.301,13.317,350000.0
2007-10-09 15:53:00,13.422,13.473,13.361,13.415,500000.0
2007-10-09 15:54:00,13.428,13.482,13.344,13.429,400000.0
2007-10-09 15:55:00,13.384,13.449,13.317,13.437,500000.0
2007-10-09 15:56:00,13.445,13.445,13.277,13.277,450000.0
2007-10-09 15:57:00,13.344,13.389,13.322,13.384,450000.0
2007-10-09 15:58:00,13.391,13.465,13.353,13.362,400000.0
2007-10-09 15:59:00,13.458,13.458,13.359,13.372,450000.0
2007-10-09 16:00:00,13.458,13.524,13.349,13.43,550000.0
2007-10-09 16:01:00,13.419,13.425,13.326,13.425,450000.0
2007-10-09 16:02:00,13.288,13.402,13.255,13.378,550000.0
2007-10-09 16:03:00,13.374,13.459,13.32,13.42,400000.0
2007-10-09 16:04:00,13.317,13.43,13.295,13.403,550000.0
2007-10-09 16:05:00,13.455,13.455,13.348,13.405,350000.0
2007-10-09 16:06:00,13.383,13.441,13.299,13.441,500000.0
2007-10-09 16:07:00,13.448,13.448,13.327,13.327,500000.0
2007-10-09 16:08:00,13.314,13.474,13.314,13.371,450000.0
2007-10-09 16:09:00,13.298,13.421,13.286,13.421,350000.0
2007-10-09 16:10:00,13.366,13.432,13.311,13.424,400000.0
2007-10-09 16:11:00,13.428,13.434,13.327,13.373,500000.0
2007-10-09 16:12:00,13.351,13.445,13.33,13.445,400000.0
2007-10-09 16:13:00,13.351,13.443,13.345,13.443,450000.0
2007-10-09 16:14:00,13.401,13.418,13.339,13.372,350000.0
2007-10-09 16:15:00,13.341,13.438,13.292,13.34,400000.0
2007-10-09 16:16:00,13.394,13.462,13.344,13.413,550000.0
2007-10-09 16:17:00,13.426,13.46,13.342,13.342,350000.0
2007-10-09 16:18:00,13.461,13.486,13.362,13.44,400000.0
2007-10-09 16:19:00,13.354,13.456,13.354,13.456,500000.0
2007-10-09 16:20:00,13.45,13.456,13.31,13.393,550000.0
2007-10-09 16:21:00,13.416,13.438,13.346,13.376,400000.0
2007-10-09 16:22:00,13.422,13.433,13.339,13.383,450000.0
2007-10-09 16:23:00,13.357,13.442,13.335,13.342,400000.0
2007-10-09 16:24:00,13.431,13.441,13.358,13.36,350000.0
2007-10-09 16:25:00,13.458,13.485,13.359,13.41,450000.0
2007-10-09 16:26:00,13.445,13.465,13.334,13.334,550000.0
2007-10-09 16:27:00,13.407,13.451,13.305,13.451,650000.0
2007-10-09 16:28:00,13.42,13.434,13.321,13.413,550000.0
2007-10-09 16:29:00,13.38,13.465,13.357,13.374,400000.0
2007-10-09 16:30:00,13.344,13.438,13.311,13.41,550000.0
2007-10-09 16:31:00,13.462,13.494,13.358,13.358,500000.0
2007-10-09 16:32:00,13.388,13.46,13.339,13.46,400000.0
2007-10-09 16:33:00,13.358,13.449,13.324,13.365,550000.0
2007-10-09 16:34:00,13.409,13.442,13.332,13.36,400000.0
2007-10-09 16:35:00,13.404,13.454,13.363,13.454,400000.0
2007-10-09 16:36:00,13.444,13.47,13.367,13.367,400000.0
2007-10-09 16:37:00,13.361,13.482,13.346,13.467,400000.0
2007-10-09 16:38:00,13.372,13.472,13.344,13.377,450000.0
2007-10-09 16:39:00,13.518,13.518,13.42,13.508,500000.0
2007-10-09 16:40:00,13.442,13.515,13.402,13.457,450000.0
2007-10-09 16:41:00,13.433,13.516,13.382,13.496,400000.0
2007-10-09 16:42:00,13.431,13.536,13.403,13.526,500000.0
2007-10-09 16:43:00,13.4,13.52,13.4,13.458,350000.0
2007-10-09 16:44:00,13.414,13.523,13.414,13.522,550000.0
2007-10-09 16:45:00,13.455,13.542,13.403,13.414,400000.0
2007-10-09 16:46:00,13.486,13.543,13.444,13.499,500000.0
2007-10-09 16:47:00,13.42,13.533,13.392,13.405,600000.0
2007-10-09 16:48:00,13.462,13.489,13.356,13.427,500000.0
2007-10-09 16:49:00,13.452,13.484,13.36,13.36,450000.0
2007-10-09 16:50:00,13.471,13.474,13.326,13.406,500000.0
2007-10-09 16:51:00,13.433,13.498,13.369,13.412,500000.0
2007-10-09 16:52:00,13.373,13.507,13.367,13.507,400000.0
2007-10-09 16:53:00,13.469,13.483,13.376,13.418,400000.0
2007-10-09 16:54:00,13.379,13.505,13.361,13.438,450000.0
2007-10-09 16:55:00,13.518,13.518,13.374,13.506,500000.0
2007-10-09 16:56:00,13.425,13.517,13.394,13.405,400000.0
2007-10-09 16:57:00,13.413,13.515,13.413,13.434,500000.0
2007-10-09 16:58:00,13.432,13.506,13.394,13.483,500000.0
2007-10-09 16:59:00,13.453,13.554,13.441,13.456,400000.0
2007-10-09 17:00:00,13.484,13.521,13.4,13.434,450000.0
2007-10-09 17:01:00,13.474,13.511,13.407,13.434,400000.0
2007-10-09 17:02:00,13.462,13.54,13.462,13.485,400000.0
2007-10-09 17:03:00,13.43,13.492,13.36,13.389,450000.0
2007-10-09 17:04:00,13.43,13.498,13.383,13.452,350000.0
2007-10-09 17:05:00,13.514,13.514,13.348,13.455,400000.0
2007-10-09 17:06:00,13.533,13.537,13.419,13.49,350000.0
2007-10-09 17:07:00,13.447,13.496,13.406,13.458,400000.0
2007-10-09 17:08:00,13.365,13.509,13.365,13.436,500000.0
2007-10-09 17:09:00,13.5,13.529,13.4,13.4,450000.0
2007-10-09 17:10:00,13.497,13.5,13.397,13.461,550000.0
2007-10-09 17:11:00,13.477,13.478,13.326,13.356,400000.0
2007-10-09 17:12:00,13.452,13.493,13.404,13.404,400000.0
2007-10-09 17:13:00,13.441,13.445,13.34,13.34,600000.0
2007-10-09 17:14:00,13.387,13.455,13.322,13.455,550000.0
2007-10-09 17:15:00,13.359,13.46,13.32,13.393,350000.0
2007-10-09 17:16:00,13.447,13.447,13.313,13.396,450000.0
2007-10-09 17:17:00,13.413,13.464,13.316,13.435,400000.0
2007-10-09 17:18:00,13.414,13.448,13.372,13.442,350000.0
2007-10-09 17:19:00,13.43,13.484,13.329,13.404,550000.0
2007-10-09 17:20:00,13.435,13.531,13.396,13.404,350000.0
2007-10-09 17:21:00,13.459,13.51,13.426,13.428,400000.0
2007-10-09 17:22:00,13.482,13.503,13.379,13.379,400000.0
2007-10-09 17:23:00,13.401,13.482,13.346,13.456,550000.0
2007-10-09 17:24:00,13.458,13.488,13.347,13.488,400000.0
2007-10-09 17:25:00,13.485,13.485,13.305,13.41,550000.0
2007-10-09 17:26:00,13.386,13.51,13.386,13.39,450000.0
2007-10-09 17:27:00,13.492,13.492,13.348,13.427,650000.0
2007-10-09 17:28:00,13.425,13.493,13.349,13.358,550000.0
2007-10-09 17:29:00,13.371,13.498,13.371,13.475,450000.0
2007-10-09 17:30:00,13.337,13.446,13.33,13.429,350000.0
2007-10-09 17:31:00,13.411,13.475,13.352,13.432,600000.0
2007-10-09 17:32:00,13.362,13.48,13.352,13.417,400000.0
2007-10-09 17:33:00,13.329,13.47,13.329,13.47,400000.0
2007-10-09 17:34:00,13.358,13.496,13.358,13.437,500000.0
2007-10-09 17:35:00,13.396,13.455,13.332,13.396,500000.0
2007-10-09 17:36:00,13.359,13.454,13.325,13.344,400000.0
2007-10-09 17:37:00,13.446,13.446,13.289,13.393,550000.0
2007-10-09 17:38:00,13.403,13.452,13.313,13.404,550000.0
2007-10-09 17:39:00,13.435,13.443,13.336,13.353,350000.0
2007-10-09 17:40:00,13.346,13.478,13.346,13.462,500000.0
2007-10-09 17:41:00,13.382,13.484,13.35,13.381,350000.0
2007-10-09 17:42:00,13.335,13.483,13.335,13.415,500000.0
2007-10-09 17:43:00,13.298,13.398,13.298,13.374,550000.0
2007-10-09 17:44:00,13.444,13.487,13.366,13.421,450000.0
2007-10-09 17:45:00,13.35,13.458,13.323,13.354,550000.0
2007-10-09 17:46:00,13.427,13.427,13.282,13.297,500000.0
2007-10-09 17:47:00,13.415,13.427,13.278,13.427,550000.0
2007-10-09 17:48:00,13.418,13.461,13.357,13.461,400000.0
2007-10-09 17:49:00,13.397,13.458,13.363,13.415,350000.0
2007-10-09 17:50:00,13.428,13.442,13.322,13.322,550000.0
2007-10-09 17:51:00,13.325,13.429,13.317,13.339,450000.0
2007-10-09 17:52:00,13.391,13.403,13.254,13.287,350000.0
2007-10-09 17:53:00,13.382,13.382,13.3,13.3,500000.0
2007-10-09 17:54:00,13.348,13.408,13.323,13.325,300000.0
2007-10-09 17:55:00,13.372,13.411,13.372,13.411,100000.0
2007-10-09 17:56:00,13.31,13.443,13.297,13.392,500000.0
2007-10-09 17:57:00,13.29,13.413,13.289,13.316,400000.0
2007-10-09 17:58:00,13.286,13.428,13.286,13.348,400000.0
2007-10-09 17:59:00,13.298,13.426,13.298,13.426,350000.0
2007-10-09 18:00:00,13.397,13.433,13.303,13.303,400000.0
2007-10-09 18:01:00,13.394,13.41,13.29,13.364,500000.0
2007-10-09 18:02:00,13.321,13.403,13.32,13.387,500000.0
2007-10-09 18:03:00,13.35,13.409,13.311,13.345,350000.0
2007-10-09 18:04:00,13.419,13.427,13.325,13.325,450000.0
2007-10-09 18:05:00,13.407,13.454,13.293,13.353,750000.0
2007-10-09 18:06:00,13.435,13.435,13.274,13.33,550000.0
2007-10-09 18:07:00,13.412,13.47,13.338,13.35,550000.0
2007-10-09 18:08:00,13.355,13.459,13.323,13.386,500000.0
2007-10-09 18:09:00,13.374,13.459,13.312,13.382,350000.0
2007-10-09 18:10:00,13.403,13.478,13.338,13.478,400000.0
2007-10-09 18:11:00,13.348,13.446,13.32,13.43,450000.0
2007-10-09 18:12:00,13.46,13.46,13.32,13.426,400000.0
2007-10-09 18:13:00,13.447,13.45,13.337,13.397,550000.0
2007-10-09 18:14:00,13.365,13.468,13.365,13.457,400000.0
2007-10-09 18:15:00,13.468,13.468,13.351,13.351,450000.0
2007-10-09 18:16:00,13.43,13.458,13.365,13.392,350000.0
2007-10-09 18:17:00,13.469,13.469,13.304,13.364,550000.0
2007-10-09 18:18:00,13.404,13.466,13.343,13.424,500000.0
2007-10-09 18:19:00,13.463,13.467,13.367,13.467,400000.0
2007-10-09 18:20:00,13.389,13.481,13.338,13.455,400000.0
2007-10-09 18:21:00,13.439,13.492,13.384,13.427,550000.0
2007-10-09 18:22:00,13.477,13.477,13.395,13.464,350000.0
2007-10-09 18:23:00,13.467,13.472,13.381,13.472,400000.0
2007-10-09 18:24:00,13.449,13.449,13.325,13.436,350000.0
2007-10-09 18:25:00,13.408,13.469,13.356,13.382,500000.0
2007-10-09 18:26:00,13.468,13.468,13.357,13.424,500000.0
2007-10-09 18:27:00,13.456,13.471,13.35,13.427,350000.0
2007-10-09 18:28:00,13.45,13.45,13.318,13.435,350000.0
2007-10-09 18:29:00,13.401,13.459,13.375,13.386,350000.0
2007-10-09 18:30:00,13.446,13.478,13.354,13.418,450000.0
2007-10-09 18:31:00,13.39,13.465,13.383,13.401,1550000.0
2007-10-09 18:32:00,13.395,13.473,13.336,13.392,450000.0
2007-10-09 18:33:00,13.332,13.442,13.328,13.364,400000.0
2007-10-09 18:34:00,13.385,13.497,13.355,13.454,550000.0
2007-10-09 18:35:00,13.411,13.487,13.41,13.41,350000.0
2007-10-09 18:36:00,13.44,13.44,13.357,13.413,400000.0
2007-10-09 18:37:00,13.362,13.439,13.327,13.423,400000.0
2007-10-09 18:38:00,13.388,13.426,13.327,13.392,450000.0
2007-10-09 18:39:00,13.396,13.42,13.306,13.399,400000.0
2007-10-09 18:40:00,13.35,13.435,13.35,13.381,400000.0
2007-10-09 18:41:00,13.444,13.444,13.314,13.331,400000.0
2007-10-09 18:42:00,13.389,13.491,13.343,13.441,450000.0
2007-10-09 18:43:00,13.461,13.461,13.289,13.402,400000.0
2007-10-09 18:44:00,13.337,13.425,13.292,13.404,500000.0
2007-10-09 18:45:00,13.33,13.408,13.33,13.332,250000.0
2007-10-09 18:47:00,13.393,13.45,13.308,13.361,550000.0
2007-10-09 18:48:00,13.378,13.444,13.317,13.317,400000.0
2007-10-09 18:49:00,13.374,13.455,13.374,13.442,400000.0
2007-10-09 18:50:00,13.378,13.447,13.368,13.4,350000.0
2007-10-09 18:51:00,13.422,13.422,13.364,13.364,100000.0
2007-10-09 18:52:00,13.368,13.482,13.368,13.459,300000.0
2007-10-09 18:53:00,13.398,13.43,13.358,13.419,450000.0
2007-10-09 18:54:00,13.389,13.416,13.286,13.404,450000.0
2007-10-09 18:55:00,13.306,13.453,13.306,13.41,250000.0
2007-10-09 18:56:00,13.387,13.438,13.346,13.389,450000.0
2007-10-09 18:57:00,13.355,13.469,13.355,13.453,450000.0
2007-10-09 18:58:00,13.398,13.482,13.347,13.45,400000.0
2007-10-09 18:59:00,13.359,13.427,13.359,13.401,450000.0
2007-10-09 19:00:00,13.385,13.462,13.331,13.45,350000.0
2007-10-09 19:01:00,13.38,13.448,13.353,13.419,500000.0
2007-10-09 19:02:00,13.457,13.457,13.328,13.423,450000.0
2007-10-09 19:03:00,13.475,13.475,13.357,13.437,350000.0
2007-10-09 19:04:00,13.389,13.451,13.334,13.415,450000.0
2007-10-09 19:05:00,13.364,13.464,13.364,13.393,350000.0
2007-10-09 19:06:00,13.423,13.47,13.316,13.371,400000.0
2007-10-09 19:07:00,13.458,13.458,13.285,13.285,350000.0
2007-10-09 19:08:00,13.435,13.457,13.343,13.364,400000.0
2007-10-09 19:09:00,13.375,13.412,13.314,13.345,350000.0
2007-10-09 19:10:00,13.43,13.43,13.326,13.417,550000.0
2007-10-09 19:11:00,13.326,13.437,13.309,13.427,500000.0
2007-10-09 19:12:00,13.34,13.438,13.34,13.417,350000.0
2007-10-09 19:13:00,13.396,13.396,13.254,13.254,400000.0
2007-10-09 19:14:00,13.358,13.447,13.332,13.381,550000.0
2007-10-09 19:15:00,13.357,13.416,13.345,13.378,350000.0
2007-10-09 19:16:00,13.439,13.439,13.373,13.435,350000.0
2007-10-09 19:17:00,13.387,13.435,13.311,13.435,350000.0
2007-10-09 19:18:00,13.324,13.433,13.296,13.36,350000.0
2007-10-09 19:19:00,13.455,13.455,13.32,13.345,350000.0
2007-10-09 19:20:00,13.394,13.408,13.313,13.363,350000.0
2007-10-09 19:21:00,13.354,13.42,13.323,13.376,350000.0
2007-10-09 19:22:00,13.391,13.447,13.297,13.338,400000.0
2007-10-09 19:23:00,13.393,13.461,13.322,13.438,350000.0
2007-10-09 19:24:00,13.408,13.417,13.337,13.362,250000.0
2007-10-09 19:25:00,13.398,13.398,13.291,13.307,400000.0
2007-10-09 19:26:00,13.417,13.457,13.312,13.383,550000.0
2007-10-09 19:27:00,13.415,13.439,13.33,13.41,300000.0
2007-10-09 19:28:00,13.328,13.448,13.328,13.38,400000.0
2007-10-09 19:29:00,13.309,13.422,13.276,13.328,400000.0
2007-10-09 19:30:00,13.329,13.44,13.296,13.296,400000.0
2007-10-09 19:31:00,13.376,13.405,13.29,13.341,550000.0
2007-10-09 19:32:00,13.326,13.452,13.326,13.386,400000.0
2007-10-09 19:33:00,13.421,13.43,13.327,13.376,400000.0
2007-10-09 19:34:00,13.385,13.401,13.301,13.398,350000.0
2007-10-09 19:35:00,13.441,13.463,13.336,13.363,400000.0
2007-10-09 19:36:00,13.278,13.408,13.278,13.278,400000.0
2007-10-09 19:37:00,13.345,13.483,13.345,13.41,550000.0
2007-10-09 19:38:00,13.425,13.426,13.333,13.39,400000.0
2007-10-09 19:39:00,13.413,13.452,13.327,13.344,400000.0
2007-10-09 19:40:00,13.326,13.424,13.326,13.381,400000.0
2007-10-09 19:41:00,13.39,13.424,13.299,13.385,500000.0
2007-10-09 19:42:00,13.403,13.43,13.293,13.376,400000.0
2007-10-09 19:43:00,13.415,13.415,13.406,13.406,100000.0
2007-10-09 19:44:00,13.353,13.425,13.32,13.4,550000.0
2007-10-09 19:45:00,13.404,13.431,13.298,13.326,450000.0
2007-10-09 19:46:00,13.379,13.437,13.303,13.437,400000.0
2007-10-09 19:47:00,13.381,13.406,13.289,13.37,450000.0
2007-10-09 19:48:00,13.337,13.337,13.337,13.337,50000.0
2007-10-09 19:49:00,13.353,13.406,13.335,13.336,350000.0
2007-10-09 19:50:00,13.419,13.419,13.264,13.355,550000.0
2007-10-09 19:51:00,13.332,13.423,13.332,13.423,150000.0
2007-10-09 19:52:00,13.386,13.419,13.303,13.387,500000.0
2007-10-09 19:53:00,13.325,13.456,13.325,13.388,250000.0
2007-10-09 19:54:00,13.4,13.435,13.346,13.435,450000.0
2007-10-09 19:55:00,13.317,13.414,13.301,13.368,450000.0
2007-10-09 19:57:00,13.43,13.439,13.292,13.292,400000.0
2007-10-09 19:58:00,13.335,13.438,13.335,13.438,400000.0
2007-10-09 19:59:00,13.358,13.431,13.316,13.323,500000.0
2007-10-09 20:00:00,13.371,13.43,13.318,13.426,450000.0
2007-10-09 20:01:00,13.325,13.387,13.27,13.27,350000.0
2007-10-09 20:02:00,13.276,13.413,13.276,13.299,550000.0
2007-10-09 20:03:00,13.412,13.412,13.296,13.326,450000.0
2007-10-09 20:04:00,13.313,13.411,13.306,13.336,450000.0
2007-10-09 20:05:00,13.329,13.404,13.288,13.389,400000.0
2007-10-09 20:06:00,13.372,13.414,13.295,13.321,450000.0
2007-10-09 20:07:00,13.374,13.404,13.278,13.36,450000.0
2007-10-09 20:08:00,13.384,13.429,13.318,13.318,450000.0
2007-10-09 20:09:00,13.374,13.439,13.308,13.402,450000.0
2007-10-09 20:10:00,13.311,13.411,13.29,13.347,350000.0
2007-10-09 20:11:00,13.29,13.425,13.29,13.301,250000.0
2007-10-09 20:13:00,13.368,13.419,13.315,13.315,400000.0
2007-10-09 20:14:00,13.288,13.385,13.267,13.312,400000.0
2007-10-09 20:15:00,13.391,13.391,13.252,13.312,350000.0
2007-10-09 20:17:00,13.344,13.426,13.309,13.317,550000.0
2007-10-09 20:19:00,13.351,13.351,13.278,13.313,350000.0
2007-10-09 20:20:00,13.389,13.392,13.265,13.392,400000.0
2007-10-09 20:21:00,13.33,13.373,13.33,13.373,100000.0
2007-10-09 20:23:00,13.319,13.393,13.308,13.32,500000.0
2007-10-09 20:25:00,13.387,13.443,13.335,13.405,350000.0
2007-10-09 20:28:00,13.282,13.282,13.282,13.282,50000.0
2007-10-09 20:29:00,13.339,13.423,13.285,13.356,550000.0
2007-10-09 20:30:00,13.408,13.414,13.306,13.318,400000.0
2007-10-09 20:31:00,13.325,13.401,13.271,13.328,450000.0
2007-10-09 20:32:00,13.413,13.415,13.322,13.415,350000.0
2007-10-09 20:33:00,13.286,13.413,13.286,13.413,200000.0
2007-10-09 20:34:00,13.373,13.373,13.283,13.303,400000.0
2007-10-09 20:35:00,13.354,13.432,13.333,13.406,400000.0
2007-10-09 20:36:00,13.371,13.432,13.305,13.367,300000.0
2007-10-09 20:37:00,13.354,13.439,13.334,13.341,350000.0
2007-10-09 20:40:00,13.305,13.403,13.276,13.288,550000.0
2007-10-09 20:42:00,13.349,13.424,13.297,13.402,400000.0
2007-10-09 20:44:00,13.387,13.391,13.287,13.287,250000.0
2007-10-09 20:45:00,13.399,13.453,13.357,13.372,450000.0
2007-10-09 20:46:00,13.292,13.416,13.292,13.405,350000.0
2007-10-09 20:47:00,13.426,13.426,13.42,13.42,100000.0
2007-10-09 20:48:00,13.348,13.45,13.304,13.359,600000.0
2007-10-09 20:49:00,13.425,13.425,13.331,13.341,350000.0
2007-10-09 20:50:00,13.343,13.396,13.317,13.396,200000.0
2007-10-09 20:51:00,13.45,13.45,13.368,13.368,350000.0
2007-10-09 20:52:00,13.459,13.459,13.332,13.379,300000.0
2007-10-09 20:53:00,13.44,13.44,13.307,13.307,200000.0
2007-10-09 20:54:00,13.396,13.428,13.327,13.392,350000.0
2007-10-09 20:55:00,13.372,13.445,13.313,13.313,450000.0
2007-10-09 20:59:00,13.387,13.469,13.339,13.341,500000.0
2007-10-09 21:00:00,13.386,13.407,13.308,13.308,400000.0
2007-10-09 21:01:00,13.429,13.429,13.301,13.312,300000.0
2007-10-09 21:02:00,13.34,13.432,13.34,13.432,200000.0
2007-10-09 21:03:00,13.37,13.435,13.284,13.435,350000.0
2007-10-09 21:04:00,13.409,13.431,13.295,13.396,450000.0
2007-10-09 21:05:00,13.403,13.403,13.309,13.399,350000.0
2007-10-09 21:06:00,13.317,13.356,13.317,13.356,100000.0
2007-10-09 21:08:00,13.421,13.421,13.294,13.294,200000.0
2007-10-09 21:09:00,13.41,13.41,13.314,13.314,300000.0
2007-10-09 21:10:00,13.409,13.409,13.409,13.409,50000.0
2007-10-09 21:11:00,13.335,13.429,13.331,13.429,200000.0
2007-10-09 21:12:00,13.334,13.444,13.313,13.37,300000.0
2007-10-09 21:15:00,13.449,13.449,13.347,13.347,150000.0
2007-10-09 21:19:00,13.363,13.439,13.309,13.326,350000.0
2007-10-09 21:20:00,13.309,13.439,13.309,13.349,450000.0
2007-10-09 21:23:00,13.318,13.449,13.318,13.449,450000.0
2007-10-09 21:24:00,13.404,13.438,13.307,13.331,350000.0
2007-10-09 21:25:00,13.444,13.444,13.306,13.361,350000.0
2007-10-09 21:26:00,13.315,13.315,13.315,13.315,50000.0
2007-10-09 21:27:00,13.359,13.441,13.303,13.308,450000.0
2007-10-09 21:30:00,13.387,13.44,13.309,13.324,400000.0
2007-10-09 21:31:00,13.376,13.441,13.326,13.358,300000.0
2007-10-09 21:32:00,13.359,13.359,13.334,13.334,100000.0
2007-10-09 21:34:00,13.36,13.405,13.316,13.405,300000.0
2007-10-09 21:35:00,13.424,13.424,13.339,13.421,400000.0
2007-10-09 21:36:00,13.329,13.449,13.329,13.449,200000.0
2007-10-09 21:39:00,13.421,13.489,13.344,13.344,300000.0
2007-10-09 21:40:00,13.318,13.449,13.318,13.412,300000.0
2007-10-09 21:42:00,13.453,13.453,13.37,13.406,400000.0
2007-10-09 21:43:00,13.403,13.409,13.354,13.354,350000.0
2007-10-09 21:44:00,13.464,13.505,13.353,13.353,350000.0
2007-10-09 21:45:00,13.451,13.453,13.338,13.453,600000.0
2007-10-09 21:46:00,13.395,13.425,13.318,13.318,350000.0
2007-10-09 21:47:00,13.373,13.452,13.373,13.419,150000.0
2007-10-09 21:48:00,13.452,13.452,13.452,13.452,50000.0
2007-10-09 21:50:00,13.452,13.452,13.35,13.35,150000.0
2007-10-09 21:53:00,13.404,13.485,13.32,13.372,650000.0
2007-10-09 21:56:00,13.361,13.367,13.353,13.367,150000.0
2007-10-09 21:57:00,13.385,13.422,13.351,13.414,400000.0
2007-10-09 21:58:00,13.428,13.437,13.342,13.37,350000.0
2007-10-09 22:00:00,13.452,13.452,13.416,13.416,100000.0
2007-10-09 22:01:00,13.421,13.454,13.42,13.427,200000.0
2007-10-09 22:02:00,13.368,13.464,13.368,13.428,400000.0
2007-10-09 22:10:00,13.409,13.444,13.409,13.444,100000.0
2007-10-09 22:11:00,13.423,13.472,13.386,13.388,300000.0
2007-10-09 22:14:00,13.417,13.421,13.343,13.421,300000.0
2007-10-09 22:15:00,13.37,13.407,13.306,13.407,300000.0
2007-10-09 22:20:00,13.472,13.472,13.429,13.429,100000.0
2007-10-09 22:25:00,13.475,13.475,13.376,13.376,150000.0
2007-10-09 22:29:00,13.41,13.456,13.343,13.437,450000.0
2007-10-09 22:30:00,13.479,13.482,13.341,13.479,400000.0
2007-10-09 22:34:00,13.323,13.415,13.323,13.415,100000.0
2007-10-09 22:35:00,13.419,13.454,13.409,13.409,150000.0
2007-10-09 22:40:00,13.303,13.439,13.303,13.346,350000.0
2007-10-09 22:41:00,13.315,13.315,13.315,13.315,100000.0
2007-10-09 22:44:00,13.431,13.442,13.309,13.349,550000.0
2007-10-09 22:45:00,13.369,13.369,13.334,13.334,100000.0
2007-10-09 22:46:00,13.366,13.449,13.331,13.449,350000.0
2007-10-09 22:50:00,13.452,13.452,13.354,13.354,150000.0
2007-10-09 22:53:00,13.421,13.423,13.348,13.417,200000.0
2007-10-09 22:54:00,13.409,13.42,13.35,13.361,350000.0
2007-10-09 22:55:00,13.464,13.464,13.464,13.464,50000.0
2007-10-09 22:56:00,13.38,13.38,13.338,13.338,100000.0
2007-10-09 22:57:00,13.434,13.434,13.434,13.434,50000.0
2007-10-09 22:58:00,13.423,13.455,13.336,13.388,400000.0
2007-10-09 22:59:00,13.413,13.434,13.354,13.371,350000.0
2007-10-09 23:00:00,13.359,13.452,13.35,13.35,400000.0
2007-10-09 23:02:00,13.456,13.456,13.353,13.353,150000.0
2007-10-09 23:07:00,13.407,13.455,13.381,13.381,200000.0
2007-10-09 23:08:00,13.391,13.391,13.391,13.391,50000.0
2007-10-09 23:09:00,13.402,13.436,13.33,13.386,350000.0
2007-10-09 23:10:00,13.457,13.461,13.34,13.461,350000.0
2007-10-09 23:12:00,13.397,13.431,13.325,13.431,450000.0
2007-10-09 23:13:00,13.334,13.419,13.334,13.416,150000.0
2007-10-09 23:19:00,13.395,13.429,13.323,13.429,450000.0
2007-10-09 23:20:00,13.368,13.419,13.368,13.419,100000.0
2007-10-09 23:22:00,13.412,13.42,13.354,13.358,300000.0
2007-10-09 23:23:00,13.395,13.429,13.366,13.366,400000.0
2007-10-09 23:30:00,13.364,13.452,13.364,13.405,350000.0
2007-10-09 23:31:00,13.441,13.441,13.325,13.404,400000.0
2007-10-09 23:34:00,13.409,13.425,13.347,13.422,350000.0
2007-10-09 23:40:00,13.364,13.419,13.338,13.385,400000.0
2007-10-09 23:41:00,13.459,13.459,13.355,13.391,400000.0
2007-10-09 23:50:00,13.368,13.445,13.356,13.368,350000.0
2007-10-10 00:00:00,13.334,13.454,13.33,13.454,400000.0
2007-10-10 00:03:00,13.385,13.42,13.313,13.42,550000.0
2007-10-10 00:09:00,13.41,13.43,13.41,13.43,100000.0
2007-10-10 00:10:00,13.457,13.47,13.321,13.321,600000.0
2007-10-10 00:11:00,13.472,13.472,13.332,13.436,250000.0
2007-10-10 00:12:00,13.336,13.478,13.336,13.387,150000.0
2007-10-10 00:17:00,13.446,13.446,13.353,13.361,250000.0
2007-10-10 00:20:00,13.388,13.474,13.333,13.405,500000.0
2007-10-10 00:22:00,13.441,13.455,13.441,13.455,100000.0
2007-10-10 00:23:00,13.344,13.461,13.335,13.395,550000.0
2007-10-10 00:25:00,13.413,13.472,13.332,13.472,700000.0
2007-10-10 00:30:00,13.352,13.462,13.352,13.36,550000.0
2007-10-10 00:33:00,13.365,13.422,13.339,13.422,300000.0
2007-10-10 00:34:00,13.378,13.49,13.378,13.46,400000.0
2007-10-10 00:35:00,13.413,13.463,13.335,13.463,250000.0
2007-10-10 00:36:00,13.361,13.488,13.361,13.451,350000.0
2007-10-10 00:38:00,13.456,13.456,13.323,13.323,150000.0
2007-10-10 00:40:00,13.356,13.449,13.304,13.368,800000.0
2007-10-10 00:41:00,13.312,13.462,13.312,13.325,300000.0
2007-10-10 00:42:00,13.448,13.448,13.29,13.327,300000.0
2007-10-10 00:43:00,13.427,13.427,13.336,13.379,200000.0
2007-10-10 00:44:00,13.344,13.455,13.339,13.38,500000.0
2007-10-10 00:45:00,13.357,13.466,13.357,13.39,300000.0
2007-10-10 00:46:00,13.325,13.438,13.325,13.438,250000.0
2007-10-10 00:47:00,13.425,13.46,13.328,13.458,450000.0
2007-10-10 00:50:00,13.419,13.462,13.321,13.387,850000.0
2007-10-10 00:53:00,13.348,13.484,13.348,13.448,500000.0
2007-10-10 00:54:00,13.334,13.451,13.334,13.451,350000.0
2007-10-10 00:55:00,13.378,13.429,13.356,13.383,550000.0
2007-10-10 01:00:00,13.43,13.461,13.328,13.422,850000.0
2007-10-10 01:01:00,13.463,13.463,13.357,13.45,400000.0
2007-10-10 01:02:00,13.457,13.466,13.337,13.466,250000.0
2007-10-10 01:07:00,13.431,13.479,13.323,13.458,500000.0
2007-10-10 01:08:00,13.406,13.456,13.393,13.393,200000.0
2007-10-10 01:09:00,13.446,13.48,13.418,13.424,400000.0
2007-10-10 01:10:00,13.451,13.471,13.328,13.43,850000.0
2007-10-10 01:11:00,13.343,13.46,13.343,13.46,150000.0
2007-10-10 01:12:00,13.478,13.488,13.478,13.488,100000.0
2007-10-10 01:13:00,13.458,13.468,13.35,13.388,600000.0
2007-10-10 01:15:00,13.469,13.479,13.413,13.479,300000.0
2007-10-10 01:16:00,13.496,13.496,13.37,13.37,200000.0
2007-10-10 01:17:00,13.402,13.481,13.402,13.481,250000.0
2007-10-10 01:20:00,13.343,13.449,13.328,13.39,400000.0
2007-10-10 01:23:00,13.382,13.529,13.382,13.472,400000.0
2007-10-10 01:24:00,13.438,13.471,13.39,13.419,300000.0
2007-10-10 01:25:00,13.405,13.452,13.324,13.324,400000.0
2007-10-10 01:30:00,13.43,13.462,13.36,13.36,250000.0
2007-10-10 01:31:00,13.466,13.467,13.405,13.415,350000.0
2007-10-10 01:32:00,13.392,13.446,13.382,13.382,350000.0
2007-10-10 01:33:00,13.418,13.418,13.336,13.336,250000.0
2007-10-10 01:34:00,13.375,13.434,13.375,13.434,200000.0
2007-10-10 01:35:00,13.469,13.469,13.348,13.469,600000.0
2007-10-10 01:38:00,13.457,13.486,13.373,13.373,450000.0
2007-10-10 01:39:00,13.327,13.47,13.327,13.42,300000.0
2007-10-10 01:40:00,13.391,13.543,13.391,13.506,650000.0
2007-10-10 01:42:00,13.43,13.489,13.355,13.398,600000.0
2007-10-10 01:43:00,13.45,13.498,13.391,13.424,450000.0
2007-10-10 01:44:00,13.467,13.467,13.347,13.393,400000.0
2007-10-10 01:45:00,13.385,13.454,13.32,13.362,500000.0
2007-10-10 01:46:00,13.446,13.446,13.376,13.425,350000.0
2007-10-10 01:47:00,13.481,13.481,13.346,13.425,300000.0
2007-10-10 01:48:00,13.414,13.417,13.345,13.345,150000.0
2007-10-10 01:49:00,13.449,13.468,13.398,13.434,350000.0
2007-10-10 01:50:00,13.464,13.474,13.364,13.429,650000.0
2007-10-10 01:52:00,13.374,13.422,13.374,13.407,150000.0
2007-10-10 01:53:00,13.357,13.472,13.357,13.472,150000.0
2007-10-10 01:54:00,13.429,13.461,13.282,13.461,500000.0
2007-10-10 01:55:00,13.422,13.479,13.347,13.467,250000.0
2007-10-10 01:56:00,13.407,13.47,13.329,13.329,400000.0
2007-10-10 02:00:00,13.452,13.452,13.35,13.35,150000.0
2007-10-10 02:03:00,13.473,13.473,13.37,13.37,150000.0
2007-10-10 02:04:00,13.456,13.467,13.334,13.371,500000.0
2007-10-10 02:05:00,13.347,13.462,13.322,13.459,300000.0
2007-10-10 02:08:00,13.348,13.417,13.321,13.417,150000.0
2007-10-10 02:10:00,13.352,13.465,13.352,13.424,250000.0
2007-10-10 02:11:00,13.449,13.461,13.342,13.419,550000.0
2007-10-10 02:12:00,13.468,13.494,13.37,13.437,450000.0
2007-10-10 02:13:00,13.478,13.497,13.369,13.447,550000.0
2007-10-10 02:14:00,13.364,13.471,13.364,13.432,200000.0
2007-10-10 02:15:00,13.466,13.466,13.327,13.433,400000.0
2007-10-10 02:17:00,13.4,13.4,13.357,13.357,100000.0
2007-10-10 02:18:00,13.476,13.476,13.362,13.405,250000.0
2007-10-10 02:19:00,13.489,13.489,13.351,13.486,450000.0
2007-10-10 02:20:00,13.401,13.489,13.375,13.489,400000.0
2007-10-10 02:21:00,13.469,13.475,13.369,13.38,300000.0
2007-10-10 02:22:00,13.385,13.425,13.378,13.425,250000.0
2007-10-10 02:23:00,13.488,13.494,13.404,13.409,350000.0
2007-10-10 02:24:00,13.461,13.481,13.333,13.369,600000.0
2007-10-10 02:25:00,13.499,13.501,13.385,13.404,400000.0
2007-10-10 02:27:00,13.491,13.491,13.378,13.378,150000.0
2007-10-10 02:29:00,13.396,13.525,13.355,13.446,550000.0
2007-10-10 02:30:00,13.401,13.401,13.4,13.4,100000.0
2007-10-10 02:32:00,13.449,13.468,13.449,13.468,150000.0
2007-10-10 02:33:00,13.483,13.483,13.368,13.385,300000.0
2007-10-10 02:36:00,13.393,13.461,13.376,13.376,400000.0
2007-10-10 02:37:00,13.409,13.451,13.343,13.449,600000.0
2007-10-10 02:38:00,13.451,13.478,13.368,13.421,350000.0
2007-10-10 02:40:00,13.414,13.491,13.376,13.437,450000.0
2007-10-10 02:41:00,13.468,13.489,13.466,13.478,350000.0
2007-10-10 02:45:00,13.477,13.526,13.422,13.477,400000.0
2007-10-10 02:46:00,13.475,13.485,13.387,13.434,450000.0
2007-10-10 02:47:00,13.469,13.532,13.417,13.426,400000.0
2007-10-10 02:50:00,13.483,13.483,13.381,13.381,150000.0
2007-10-10 02:52:00,13.458,13.46,13.347,13.413,500000.0
2007-10-10 02:53:00,13.386,13.386,13.386,13.386,50000.0
2007-10-10 02:54:00,13.426,13.426,13.426,13.426,50000.0
2007-10-10 02:55:00,13.479,13.479,13.377,13.476,250000.0
2007-10-10 02:58:00,13.346,13.466,13.334,13.387,400000.0
2007-10-10 02:59:00,13.347,13.435,13.342,13.435,300000.0
2007-10-10 03:00:00,13.449,13.482,13.342,13.482,250000.0
2007-10-10 03:02:00,13.47,13.485,13.457,13.457,150000.0
2007-10-10 03:03:00,13.478,13.478,13.311,13.369,400000.0
2007-10-10 03:04:00,13.396,13.396,13.396,13.396,50000.0
2007-10-10 03:05:00,13.415,13.449,13.343,13.449,450000.0
2007-10-10 03:08:00,13.379,13.479,13.331,13.377,450000.0
2007-10-10 03:10:00,13.362,13.362,13.335,13.336,200000.0
2007-10-10 03:11:00,13.362,13.429,13.362,13.429,200000.0
2007-10-10 03:16:00,13.492,13.492,13.411,13.411,250000.0
2007-10-10 03:17:00,13.392,13.515,13.374,13.443,500000.0
2007-10-10 03:18:00,13.476,13.476,13.426,13.441,400000.0
2007-10-10 03:19:00,13.387,13.464,13.379,13.383,350000.0
2007-10-10 03:20:00,13.444,13.474,13.332,13.444,450000.0
2007-10-10 03:21:00,13.377,13.466,13.338,13.379,200000.0
2007-10-10 03:23:00,13.462,13.462,13.36,13.36,150000.0
2007-10-10 03:25:00,13.45,13.468,13.45,13.468,100000.0
2007-10-10 03:26:00,13.319,13.451,13.319,13.361,150000.0
2007-10-10 03:27:00,13.335,13.47,13.335,13.469,200000.0
2007-10-10 03:28:00,13.333,13.467,13.333,13.467,100000.0
2007-10-10 03:30:00,13.376,13.489,13.376,13.431,250000.0
2007-10-10 03:31:00,13.474,13.474,13.414,13.437,300000.0
2007-10-10 03:35:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 03:39:00,13.4,13.442,13.322,13.442,450000.0
2007-10-10 03:40:00,13.399,13.415,13.399,13.415,150000.0
2007-10-10 03:41:00,13.446,13.446,13.336,13.336,100000.0
2007-10-10 03:43:00,13.391,13.441,13.391,13.441,100000.0
2007-10-10 03:44:00,13.409,13.455,13.343,13.437,450000.0
2007-10-10 03:45:00,13.386,13.436,13.386,13.436,100000.0
2007-10-10 03:46:00,13.435,13.435,13.379,13.42,350000.0
2007-10-10 03:48:00,13.482,13.482,13.38,13.38,150000.0
2007-10-10 03:50:00,13.455,13.499,13.354,13.354,300000.0
2007-10-10 03:51:00,13.395,13.429,13.323,13.429,500000.0
2007-10-10 03:52:00,13.467,13.467,13.357,13.357,150000.0
2007-10-10 03:53:00,13.344,13.344,13.344,13.344,50000.0
2007-10-10 03:59:00,13.469,13.469,13.324,13.324,100000.0
2007-10-10 04:00:00,13.318,13.35,13.318,13.35,100000.0
2007-10-10 04:01:00,13.323,13.323,13.323,13.323,50000.0
2007-10-10 04:10:00,13.432,13.465,13.356,13.39,350000.0
2007-10-10 04:11:00,13.472,13.472,13.355,13.355,150000.0
2007-10-10 04:12:00,13.465,13.465,13.356,13.392,200000.0
2007-10-10 04:16:00,13.379,13.381,13.379,13.381,100000.0
2007-10-10 04:17:00,13.446,13.446,13.446,13.446,100000.0
2007-10-10 04:18:00,13.377,13.379,13.377,13.379,100000.0
2007-10-10 04:19:00,13.404,13.487,13.366,13.366,300000.0
2007-10-10 04:20:00,13.456,13.468,13.456,13.458,150000.0
2007-10-10 04:24:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 04:26:00,13.429,13.466,13.429,13.456,150000.0
2007-10-10 04:27:00,13.455,13.487,13.381,13.381,300000.0
2007-10-10 04:30:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 04:37:00,13.484,13.484,13.382,13.382,150000.0
2007-10-10 04:40:00,13.385,13.461,13.343,13.367,450000.0
2007-10-10 04:42:00,13.46,13.46,13.354,13.354,150000.0
2007-10-10 04:45:00,13.426,13.44,13.42,13.42,200000.0
2007-10-10 04:46:00,13.43,13.43,13.413,13.413,100000.0
2007-10-10 04:48:00,13.382,13.382,13.321,13.321,150000.0
2007-10-10 04:49:00,13.323,13.418,13.323,13.331,250000.0
2007-10-10 04:50:00,13.433,13.433,13.433,13.433,50000.0
2007-10-10 04:53:00,13.462,13.462,13.36,13.36,150000.0
2007-10-10 04:55:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 05:00:00,13.472,13.472,13.472,13.472,50000.0
2007-10-10 05:01:00,13.479,13.479,13.378,13.378,150000.0
2007-10-10 05:05:00,13.37,13.37,13.37,13.37,50000.0
2007-10-10 05:06:00,13.474,13.474,13.372,13.372,150000.0
2007-10-10 05:10:00,13.377,13.474,13.359,13.361,450000.0
2007-10-10 05:14:00,13.388,13.458,13.356,13.431,250000.0
2007-10-10 05:15:00,13.455,13.455,13.455,13.455,50000.0
2007-10-10 05:17:00,13.481,13.481,13.379,13.379,150000.0
2007-10-10 05:20:00,13.434,13.434,13.434,13.434,50000.0
2007-10-10 05:21:00,13.424,13.424,13.404,13.404,100000.0
2007-10-10 05:22:00,13.39,13.472,13.39,13.441,500000.0
2007-10-10 05:28:00,13.483,13.483,13.385,13.385,150000.0
2007-10-10 05:30:00,13.389,13.478,13.389,13.449,200000.0
2007-10-10 05:33:00,13.482,13.482,13.38,13.38,150000.0
2007-10-10 05:35:00,13.378,13.481,13.378,13.434,300000.0
2007-10-10 05:36:00,13.398,13.482,13.369,13.369,350000.0
2007-10-10 05:39:00,13.394,13.394,13.394,13.394,50000.0
2007-10-10 05:40:00,13.333,13.466,13.333,13.466,400000.0
2007-10-10 05:42:00,13.336,13.336,13.336,13.336,50000.0
2007-10-10 05:43:00,13.471,13.471,13.344,13.383,350000.0
2007-10-10 05:44:00,13.399,13.437,13.346,13.437,250000.0
2007-10-10 05:45:00,13.398,13.476,13.398,13.476,150000.0
2007-10-10 05:46:00,13.396,13.479,13.38,13.479,150000.0
2007-10-10 05:50:00,13.433,13.433,13.433,13.433,50000.0
2007-10-10 05:51:00,13.412,13.486,13.359,13.374,350000.0
2007-10-10 05:53:00,13.394,13.451,13.364,13.415,250000.0
2007-10-10 05:54:00,13.448,13.483,13.34,13.34,500000.0
2007-10-10 05:56:00,13.343,13.394,13.343,13.394,100000.0
2007-10-10 05:57:00,13.401,13.488,13.35,13.483,400000.0
2007-10-10 05:58:00,13.319,13.463,13.306,13.463,500000.0
2007-10-10 05:59:00,13.491,13.491,13.427,13.427,100000.0
2007-10-10 06:00:00,13.462,13.537,13.397,13.397,850000.0
2007-10-10 06:01:00,13.436,13.488,13.4,13.488,150000.0
2007-10-10 06:06:00,13.411,13.429,13.353,13.429,300000.0
2007-10-10 06:07:00,13.497,13.504,13.387,13.434,400000.0
2007-10-10 06:09:00,13.413,13.47,13.361,13.361,150000.0
2007-10-10 06:10:00,13.441,13.457,13.426,13.426,150000.0
2007-10-10 06:11:00,13.5,13.5,13.421,13.421,100000.0
2007-10-10 06:13:00,13.45,13.492,13.363,13.363,300000.0
2007-10-10 06:14:00,13.457,13.514,13.41,13.508,500000.0
2007-10-10 06:16:00,13.484,13.484,13.416,13.416,100000.0
2007-10-10 06:18:00,13.41,13.488,13.41,13.488,100000.0
2007-10-10 06:19:00,13.425,13.512,13.403,13.422,400000.0
2007-10-10 06:20:00,13.495,13.495,13.495,13.495,50000.0
2007-10-10 06:25:00,13.414,13.468,13.4,13.468,250000.0
2007-10-10 06:26:00,13.42,13.499,13.42,13.451,350000.0
2007-10-10 06:27:00,13.493,13.493,13.493,13.493,50000.0
2007-10-10 06:28:00,13.416,13.5,13.375,13.471,300000.0
2007-10-10 06:29:00,13.473,13.498,13.366,13.476,200000.0
2007-10-10 06:30:00,13.481,13.507,13.382,13.465,1050000.0
2007-10-10 06:31:00,13.507,13.549,13.391,13.391,800000.0
2007-10-10 06:33:00,13.373,13.373,13.373,13.373,50000.0
2007-10-10 06:34:00,13.388,13.518,13.383,13.483,550000.0
2007-10-10 06:36:00,13.475,13.496,13.361,13.491,500000.0
2007-10-10 06:37:00,13.483,13.483,13.483,13.483,50000.0
2007-10-10 06:39:00,13.506,13.526,13.396,13.483,650000.0
2007-10-10 06:40:00,13.332,13.484,13.324,13.484,550000.0
2007-10-10 06:45:00,13.442,13.538,13.381,13.457,550000.0
2007-10-10 06:47:00,13.491,13.491,13.408,13.475,250000.0
2007-10-10 06:48:00,13.441,13.502,13.371,13.461,550000.0
2007-10-10 06:49:00,13.411,13.49,13.411,13.476,350000.0
2007-10-10 06:50:00,13.488,13.488,13.488,13.488,50000.0
2007-10-10 06:51:00,13.414,13.508,13.363,13.391,350000.0
2007-10-10 06:55:00,13.384,13.5,13.366,13.5,200000.0
2007-10-10 06:56:00,13.434,13.508,13.37,13.37,300000.0
2007-10-10 06:57:00,13.355,13.476,13.355,13.476,350000.0
2007-10-10 06:59:00,13.498,13.498,13.372,13.468,350000.0
2007-10-10 07:00:00,13.504,13.504,13.341,13.449,450000.0
2007-10-10 07:01:00,13.494,13.498,13.372,13.372,250000.0
2007-10-10 07:02:00,13.486,13.487,13.436,13.487,350000.0
2007-10-10 07:03:00,13.497,13.501,13.375,13.421,400000.0
2007-10-10 07:04:00,13.483,13.483,13.398,13.398,100000.0
2007-10-10 07:05:00,13.491,13.491,13.351,13.487,450000.0
2007-10-10 07:06:00,13.461,13.479,13.34,13.34,450000.0
2007-10-10 07:07:00,13.493,13.493,13.352,13.449,250000.0
2007-10-10 07:08:00,13.377,13.488,13.365,13.365,400000.0
2007-10-10 07:10:00,13.462,13.479,13.388,13.436,350000.0
2007-10-10 07:11:00,13.405,13.409,13.405,13.409,100000.0
2007-10-10 07:12:00,13.365,13.492,13.365,13.483,550000.0
2007-10-10 07:13:00,13.472,13.472,13.381,13.472,350000.0
2007-10-10 07:15:00,13.496,13.496,13.454,13.454,150000.0
2007-10-10 07:17:00,13.431,13.496,13.392,13.496,400000.0
2007-10-10 07:18:00,13.407,13.496,13.406,13.471,300000.0
2007-10-10 07:19:00,13.475,13.518,13.411,13.461,350000.0
2007-10-10 07:20:00,13.379,13.512,13.379,13.512,400000.0
2007-10-10 07:21:00,13.487,13.517,13.412,13.51,400000.0
2007-10-10 07:22:00,13.483,13.49,13.373,13.49,250000.0
2007-10-10 07:25:00,13.448,13.511,13.4,13.405,550000.0
2007-10-10 07:26:00,13.412,13.529,13.389,13.517,250000.0
2007-10-10 07:27:00,13.433,13.5,13.38,13.446,300000.0
2007-10-10 07:28:00,13.465,13.525,13.379,13.525,400000.0
2007-10-10 07:30:00,13.412,13.412,13.412,13.412,100000.0
2007-10-10 07:31:00,13.453,13.503,13.359,13.384,300000.0
2007-10-10 07:35:00,13.408,13.49,13.397,13.406,300000.0
2007-10-10 07:36:00,13.508,13.508,13.508,13.508,50000.0
2007-10-10 07:37:00,13.458,13.458,13.458,13.458,50000.0
2007-10-10 07:38:00,13.452,13.46,13.368,13.46,200000.0
2007-10-10 07:39:00,13.364,13.465,13.364,13.465,150000.0
2007-10-10 07:40:00,13.469,13.511,13.369,13.468,500000.0
2007-10-10 07:41:00,13.465,13.513,13.465,13.513,200000.0
2007-10-10 07:42:00,13.463,13.473,13.463,13.473,100000.0
2007-10-10 07:44:00,13.483,13.483,13.483,13.483,50000.0
2007-10-10 07:45:00,13.398,13.437,13.398,13.436,350000.0
2007-10-10 07:46:00,13.426,13.426,13.363,13.367,350000.0
2007-10-10 07:47:00,13.403,13.508,13.398,13.457,400000.0
2007-10-10 07:48:00,13.417,13.507,13.38,13.455,450000.0
2007-10-10 07:50:00,13.431,13.501,13.378,13.415,700000.0
2007-10-10 07:51:00,13.516,13.516,13.38,13.38,350000.0
2007-10-10 07:52:00,13.45,13.45,13.347,13.375,350000.0
2007-10-10 07:53:00,13.405,13.506,13.371,13.479,350000.0
2007-10-10 07:54:00,13.466,13.466,13.415,13.415,100000.0
2007-10-10 07:55:00,13.441,13.446,13.362,13.433,350000.0
2007-10-10 07:56:00,13.379,13.479,13.36,13.36,250000.0
2007-10-10 07:57:00,13.446,13.461,13.371,13.371,350000.0
2007-10-10 07:58:00,13.444,13.483,13.348,13.483,400000.0
2007-10-10 07:59:00,13.392,13.509,13.368,13.473,700000.0
2007-10-10 08:00:00,13.467,13.495,13.348,13.495,550000.0
2007-10-10 08:01:00,13.39,13.475,13.328,13.328,350000.0
2007-10-10 08:02:00,13.489,13.489,13.417,13.417,100000.0
2007-10-10 08:03:00,13.427,13.464,13.359,13.458,300000.0
2007-10-10 08:04:00,13.475,13.521,13.412,13.505,450000.0
2007-10-10 08:05:00,13.466,13.484,13.419,13.419,250000.0
2007-10-10 08:06:00,13.443,13.484,13.341,13.481,400000.0
2007-10-10 08:07:00,13.461,13.461,13.449,13.449,100000.0
2007-10-10 08:08:00,13.333,13.472,13.333,13.408,450000.0
2007-10-10 08:09:00,13.412,13.502,13.377,13.412,550000.0
2007-10-10 08:10:00,13.491,13.499,13.389,13.494,400000.0
2007-10-10 08:11:00,13.449,13.477,13.384,13.384,400000.0
2007-10-10 08:12:00,13.467,13.523,13.381,13.381,500000.0
2007-10-10 08:13:00,13.491,13.493,13.389,13.459,350000.0
2007-10-10 08:14:00,13.437,13.554,13.397,13.403,400000.0
2007-10-10 08:16:00,13.341,13.483,13.341,13.362,500000.0
2007-10-10 08:17:00,13.442,13.468,13.348,13.371,350000.0
2007-10-10 08:18:00,13.476,13.481,13.347,13.421,550000.0
2007-10-10 08:19:00,13.376,13.479,13.334,13.354,400000.0
2007-10-10 08:20:00,13.427,13.495,13.372,13.49,350000.0
2007-10-10 08:21:00,13.439,13.534,13.381,13.396,500000.0
2007-10-10 08:22:00,13.412,13.519,13.393,13.502,450000.0
2007-10-10 08:23:00,13.476,13.503,13.356,13.396,550000.0
2007-10-10 08:24:00,13.502,13.502,13.468,13.497,150000.0
2007-10-10 08:25:00,13.464,13.476,13.376,13.411,550000.0
2007-10-10 08:26:00,13.357,13.487,13.357,13.477,400000.0
2007-10-10 08:27:00,13.478,13.532,13.43,13.453,550000.0
2007-10-10 08:28:00,13.351,13.479,13.351,13.387,500000.0
2007-10-10 08:29:00,13.493,13.493,13.36,13.362,350000.0
2007-10-10 08:30:00,13.371,13.493,13.371,13.388,350000.0
2007-10-10 08:31:00,13.451,13.483,13.394,13.402,400000.0
2007-10-10 08:32:00,13.456,13.498,13.375,13.397,400000.0
2007-10-10 08:33:00,13.507,13.507,13.348,13.464,400000.0
2007-10-10 08:34:00,13.37,13.515,13.37,13.491,400000.0
2007-10-10 08:35:00,13.429,13.507,13.407,13.505,350000.0
2007-10-10 08:36:00,13.423,13.464,13.367,13.464,350000.0
2007-10-10 08:37:00,13.442,13.503,13.399,13.503,450000.0
2007-10-10 08:38:00,13.402,13.477,13.359,13.455,500000.0
2007-10-10 08:40:00,13.416,13.501,13.398,13.426,450000.0
2007-10-10 08:41:00,13.348,13.468,13.34,13.366,500000.0
2007-10-10 08:42:00,13.401,13.479,13.358,13.369,500000.0
2007-10-10 08:43:00,13.474,13.474,13.43,13.43,250000.0
2007-10-10 08:44:00,13.474,13.495,13.4,13.422,500000.0
2007-10-10 08:45:00,13.481,13.532,13.429,13.429,350000.0
2007-10-10 08:46:00,13.475,13.475,13.294,13.467,400000.0
2007-10-10 08:47:00,13.402,13.451,13.402,13.451,250000.0
2007-10-10 08:48:00,13.358,13.419,13.358,13.406,450000.0
2007-10-10 08:49:00,13.354,13.448,13.343,13.448,550000.0
2007-10-10 08:50:00,13.405,13.491,13.391,13.491,350000.0
2007-10-10 08:51:00,13.372,13.478,13.372,13.405,450000.0
2007-10-10 08:52:00,13.361,13.476,13.361,13.403,550000.0
2007-10-10 08:53:00,13.354,13.47,13.336,13.336,350000.0
2007-10-10 08:56:00,13.438,13.453,13.331,13.414,500000.0
2007-10-10 08:57:00,13.415,13.45,13.372,13.449,350000.0
2007-10-10 08:58:00,13.46,13.46,13.36,13.399,400000.0
2007-10-10 08:59:00,13.448,13.474,13.389,13.407,250000.0
2007-10-10 09:00:00,13.403,13.472,13.349,13.472,350000.0
2007-10-10 09:01:00,13.413,13.486,13.366,13.464,250000.0
2007-10-10 09:02:00,13.457,13.488,13.383,13.427,500000.0
2007-10-10 09:03:00,13.354,13.498,13.354,13.357,500000.0
2007-10-10 09:04:00,13.471,13.471,13.345,13.369,400000.0
2007-10-10 09:05:00,13.455,13.464,13.384,13.461,450000.0
2007-10-10 09:06:00,13.491,13.491,13.319,13.406,400000.0
2007-10-10 09:07:00,13.364,13.468,13.346,13.346,550000.0
2007-10-10 09:08:00,13.469,13.469,13.356,13.437,400000.0
2007-10-10 09:10:00,13.438,13.51,13.377,13.377,400000.0
2007-10-10 09:13:00,13.435,13.461,13.358,13.358,450000.0
2007-10-10 09:14:00,13.475,13.5,13.431,13.486,350000.0
2007-10-10 09:15:00,13.472,13.482,13.382,13.415,550000.0
2007-10-10 09:16:00,13.443,13.479,13.346,13.462,400000.0
2007-10-10 09:17:00,13.439,13.455,13.301,13.312,350000.0
2007-10-10 09:18:00,13.338,13.458,13.338,13.431,450000.0
2007-10-10 09:19:00,13.421,13.47,13.406,13.461,400000.0
2007-10-10 09:20:00,13.482,13.501,13.394,13.501,400000.0
2007-10-10 09:21:00,13.433,13.515,13.396,13.504,500000.0
2007-10-10 09:22:00,13.469,13.485,13.348,13.348,550000.0
2007-10-10 09:23:00,13.388,13.486,13.349,13.452,450000.0
2007-10-10 09:24:00,13.409,13.493,13.358,13.48,400000.0
2007-10-10 09:26:00,13.424,13.521,13.407,13.521,450000.0
2007-10-10 09:27:00,13.444,13.483,13.373,13.373,350000.0
2007-10-10 09:28:00,13.507,13.507,13.348,13.459,350000.0
2007-10-10 09:29:00,13.449,13.474,13.384,13.474,500000.0
2007-10-10 09:30:00,13.474,13.512,13.377,13.501,500000.0
2007-10-10 09:31:00,13.459,13.46,13.352,13.367,250000.0
2007-10-10 09:32:00,13.401,13.485,13.34,13.464,350000.0
2007-10-10 09:33:00,13.395,13.511,13.395,13.427,500000.0
2007-10-10 09:34:00,13.404,13.459,13.366,13.399,400000.0
2007-10-10 09:35:00,13.474,13.523,13.409,13.523,450000.0
2007-10-10 09:36:00,13.433,13.475,13.343,13.355,500000.0
2007-10-10 09:37:00,13.498,13.498,13.368,13.424,550000.0
2007-10-10 09:38:00,13.344,13.473,13.344,13.473,350000.0
2007-10-10 09:39:00,13.512,13.512,13.359,13.468,500000.0
2007-10-10 09:40:00,13.393,13.505,13.382,13.386,550000.0
2007-10-10 09:41:00,13.503,13.554,13.432,13.45,500000.0
2007-10-10 09:42:00,13.459,13.544,13.451,13.453,500000.0
2007-10-10 09:43:00,13.393,13.524,13.393,13.524,500000.0
2007-10-10 09:44:00,13.425,13.533,13.405,13.449,350000.0
2007-10-10 09:45:00,13.465,13.505,13.394,13.505,500000.0
2007-10-10 09:46:00,13.431,13.526,13.398,13.398,350000.0
2007-10-10 09:47:00,13.438,13.523,13.434,13.468,400000.0
2007-10-10 09:48:00,13.523,13.523,13.394,13.438,450000.0
2007-10-10 09:49:00,13.421,13.538,13.359,13.359,400000.0
2007-10-10 09:50:00,13.461,13.534,13.459,13.459,350000.0
2007-10-10 09:51:00,13.399,13.517,13.399,13.504,350000.0
2007-10-10 09:52:00,13.527,13.527,13.381,13.472,400000.0
2007-10-10 09:53:00,13.443,13.514,13.407,13.512,400000.0
2007-10-10 09:54:00,13.46,13.521,13.404,13.465,350000.0
2007-10-10 09:55:00,13.549,13.549,13.396,13.523,550000.0
2007-10-10 09:56:00,13.508,13.523,13.411,13.458,250000.0
2007-10-10 09:57:00,13.429,13.541,13.429,13.505,450000.0
2007-10-10 09:58:00,13.417,13.49,13.391,13.464,400000.0
2007-10-10 09:59:00,13.484,13.58,13.441,13.58,450000.0
2007-10-10 10:00:00,13.542,13.542,13.427,13.523,550000.0
2007-10-10 10:01:00,13.546,13.546,13.422,13.432,350000.0
2007-10-10 10:02:00,13.408,13.511,13.408,13.505,450000.0
2007-10-10 10:03:00,13.398,13.534,13.389,13.498,550000.0
2007-10-10 10:04:00,13.492,13.542,13.425,13.542,300000.0
2007-10-10 10:05:00,13.462,13.558,13.42,13.512,450000.0
2007-10-10 10:06:00,13.481,13.518,13.425,13.514,350000.0
2007-10-10 10:07:00,13.46,13.527,13.388,13.421,500000.0
2007-10-10 10:08:00,13.443,13.525,13.398,13.525,500000.0
2007-10-10 10:09:00,13.472,13.562,13.434,13.536,600000.0
2007-10-10 10:10:00,13.473,13.547,13.414,13.446,350000.0
2007-10-10 10:11:00,13.53,13.53,13.395,13.413,350000.0
2007-10-10 10:12:00,13.466,13.538,13.445,13.459,450000.0
2007-10-10 10:13:00,13.46,13.552,13.46,13.552,550000.0
2007-10-10 10:14:00,13.497,13.571,13.497,13.55,400000.0
2007-10-10 10:15:00,13.554,13.56,13.417,13.526,400000.0
2007-10-10 10:16:00,13.512,13.552,13.45,13.536,400000.0
2007-10-10 10:17:00,13.49,13.547,13.453,13.453,400000.0
2007-10-10 10:18:00,13.392,13.492,13.392,13.421,350000.0
2007-10-10 10:19:00,13.456,13.561,13.42,13.561,400000.0
2007-10-10 10:20:00,13.455,13.518,13.425,13.425,550000.0
2007-10-10 10:21:00,13.484,13.584,13.456,13.545,500000.0
2007-10-10 10:22:00,13.556,13.597,13.465,13.529,500000.0
2007-10-10 10:23:00,13.431,13.541,13.403,13.541,350000.0
2007-10-10 10:24:00,13.525,13.542,13.475,13.514,350000.0
2007-10-10 10:25:00,13.545,13.582,13.455,13.479,450000.0
2007-10-10 10:26:00,13.537,13.552,13.433,13.552,500000.0
2007-10-10 10:27:00,13.561,13.561,13.461,13.518,500000.0
2007-10-10 10:28:00,13.504,13.504,13.382,13.407,450000.0
2007-10-10 10:29:00,13.534,13.534,13.38,13.504,500000.0
2007-10-10 10:30:00,13.526,13.542,13.416,13.504,500000.0
2007-10-10 10:31:00,13.546,13.546,13.426,13.48,350000.0
2007-10-10 10:32:00,13.557,13.557,13.464,13.513,450000.0
2007-10-10 10:33:00,13.445,13.536,13.445,13.496,450000.0
2007-10-10 10:34:00,13.432,13.483,13.374,13.483,350000.0
2007-10-10 10:35:00,13.437,13.506,13.431,13.45,400000.0
2007-10-10 10:36:00,13.44,13.555,13.44,13.528,400000.0
2007-10-10 10:39:00,13.517,13.547,13.416,13.416,400000.0
2007-10-10 10:40:00,13.456,13.536,13.404,13.449,400000.0
2007-10-10 10:41:00,13.522,13.564,13.473,13.533,400000.0
2007-10-10 10:44:00,13.515,13.526,13.424,13.446,450000.0
2007-10-10 10:45:00,13.529,13.529,13.361,13.393,400000.0
2007-10-10 10:46:00,13.514,13.606,13.461,13.513,350000.0
2007-10-10 10:47:00,13.451,13.556,13.42,13.42,350000.0
2007-10-10 10:48:00,13.463,13.557,13.418,13.557,350000.0
2007-10-10 10:49:00,13.517,13.535,13.42,13.535,500000.0
2007-10-10 10:50:00,13.498,13.521,13.426,13.516,500000.0
2007-10-10 10:51:00,13.522,13.553,13.426,13.463,450000.0
2007-10-10 10:52:00,13.502,13.539,13.4,13.502,500000.0
2007-10-10 10:53:00,13.496,13.569,13.425,13.438,350000.0
2007-10-10 10:54:00,13.53,13.53,13.433,13.457,550000.0
2007-10-10 10:55:00,13.513,13.529,13.444,13.45,450000.0
2007-10-10 10:56:00,13.554,13.566,13.425,13.542,550000.0
2007-10-10 10:57:00,13.57,13.57,13.429,13.559,400000.0
2007-10-10 10:58:00,13.431,13.537,13.427,13.464,550000.0
2007-10-10 10:59:00,13.519,13.543,13.396,13.396,450000.0
2007-10-10 11:00:00,13.455,13.528,13.394,13.441,350000.0
2007-10-10 11:01:00,13.411,13.536,13.391,13.434,550000.0
2007-10-10 11:02:00,13.539,13.539,13.408,13.471,400000.0
2007-10-10 11:03:00,13.455,13.538,13.405,13.448,550000.0
2007-10-10 11:04:00,13.529,13.548,13.393,13.512,550000.0
2007-10-10 11:05:00,13.555,13.555,13.41,13.431,550000.0
2007-10-10 11:06:00,13.511,13.551,13.407,13.458,500000.0
2007-10-10 11:07:00,13.436,13.559,13.432,13.53,400000.0
2007-10-10 11:08:00,13.513,13.545,13.44,13.476,400000.0
2007-10-10 11:10:00,13.426,13.535,13.426,13.451,400000.0
2007-10-10 11:11:00,13.525,13.558,13.413,13.501,350000.0
2007-10-10 11:12:00,13.512,13.533,13.432,13.434,350000.0
2007-10-10 11:13:00,13.533,13.571,13.438,13.571,500000.0
2007-10-10 11:14:00,13.453,13.543,13.416,13.543,400000.0
2007-10-10 11:15:00,13.348,13.471,13.338,13.396,400000.0
2007-10-10 11:17:00,13.521,13.521,13.427,13.429,350000.0
2007-10-10 11:18:00,13.534,13.57,13.452,13.531,350000.0
2007-10-10 11:20:00,13.481,13.517,13.376,13.469,450000.0
2007-10-10 11:21:00,13.537,13.537,13.401,13.401,450000.0
2007-10-10 11:22:00,13.481,13.564,13.451,13.451,350000.0
2007-10-10 11:25:00,13.449,13.574,13.427,13.46,400000.0
2007-10-10 11:26:00,13.542,13.542,13.368,13.492,400000.0
2007-10-10 11:27:00,13.452,13.552,13.452,13.54,500000.0
2007-10-10 11:28:00,13.448,13.552,13.423,13.509,350000.0
2007-10-10 11:29:00,13.469,13.558,13.452,13.478,500000.0
2007-10-10 11:30:00,13.477,13.537,13.427,13.457,450000.0
2007-10-10 11:31:00,13.489,13.533,13.418,13.481,500000.0
2007-10-10 11:32:00,13.457,13.524,13.405,13.417,500000.0
2007-10-10 11:34:00,13.545,13.545,13.443,13.512,400000.0
2007-10-10 11:35:00,13.52,13.541,13.406,13.478,450000.0
2007-10-10 11:36:00,13.443,13.566,13.443,13.534,550000.0
2007-10-10 11:37:00,13.555,13.555,13.429,13.464,400000.0
2007-10-10 11:38:00,13.54,13.547,13.439,13.547,400000.0
2007-10-10 11:39:00,13.461,13.539,13.424,13.448,350000.0
2007-10-10 11:40:00,13.443,13.55,13.443,13.466,550000.0
2007-10-10 11:41:00,13.472,13.566,13.472,13.525,350000.0
2007-10-10 11:42:00,13.48,13.584,13.47,13.563,500000.0
2007-10-10 11:43:00,13.531,13.531,13.425,13.52,350000.0
2007-10-10 11:44:00,13.552,13.557,13.426,13.525,450000.0
2007-10-10 11:45:00,13.417,13.492,13.396,13.399,550000.0
2007-10-10 11:46:00,13.491,13.532,13.408,13.432,400000.0
2007-10-10 11:48:00,13.505,13.534,13.446,13.522,400000.0
2007-10-10 11:50:00,13.49,13.518,13.41,13.518,350000.0
2007-10-10 11:51:00,13.514,13.537,13.391,13.487,550000.0
2007-10-10 11:53:00,13.421,13.548,13.421,13.455,400000.0
2007-10-10 11:54:00,13.491,13.509,13.428,13.505,300000.0
2007-10-10 11:55:00,13.505,13.564,13.446,13.564,350000.0
2007-10-10 11:56:00,13.497,13.557,13.473,13.474,350000.0
2007-10-10 11:57:00,13.554,13.561,13.451,13.526,450000.0
2007-10-10 11:58:00,13.456,13.568,13.441,13.568,350000.0
2007-10-10 11:59:00,13.529,13.558,13.466,13.487,450000.0
2007-10-10 12:00:00,13.537,13.537,13.422,13.422,350000.0
2007-10-10 12:01:00,13.571,13.571,13.461,13.482,500000.0
2007-10-10 12:02:00,13.556,13.58,13.533,13.58,350000.0
2007-10-10 12:03:00,13.505,13.596,13.476,13.549,1000000.0
2007-10-10 12:04:00,13.547,13.552,13.452,13.546,400000.0
2007-10-10 12:05:00,13.553,13.601,13.472,13.512,350000.0
2007-10-10 12:06:00,13.567,13.57,13.495,13.557,350000.0
2007-10-10 12:07:00,13.468,13.551,13.465,13.47,350000.0
2007-10-10 12:08:00,13.573,13.587,13.459,13.587,450000.0
2007-10-10 12:09:00,13.484,13.575,13.48,13.512,350000.0
2007-10-10 12:10:00,13.545,13.569,13.469,13.521,400000.0
2007-10-10 12:11:00,13.441,13.565,13.419,13.565,500000.0
2007-10-10 12:12:00,13.444,13.58,13.44,13.447,350000.0
2007-10-10 12:13:00,13.473,13.553,13.409,13.55,550000.0
2007-10-10 12:14:00,13.567,13.606,13.453,13.574,400000.0
2007-10-10 12:15:00,13.484,13.537,13.424,13.471,400000.0
2007-10-10 12:16:00,13.561,13.561,13.453,13.507,400000.0
2007-10-10 12:17:00,13.538,13.562,13.534,13.561,400000.0
2007-10-10 12:18:00,13.559,13.561,13.474,13.474,450000.0
2007-10-10 12:19:00,13.497,13.567,13.435,13.459,450000.0
2007-10-10 12:20:00,13.515,13.606,13.485,13.519,500000.0
2007-10-10 12:21:00,13.446,13.556,13.446,13.536,400000.0
2007-10-10 12:22:00,13.42,13.562,13.419,13.461,450000.0
2007-10-10 12:23:00,13.55,13.605,13.47,13.47,400000.0
2007-10-10 12:24:00,13.548,13.563,13.437,13.559,600000.0
2007-10-10 12:25:00,13.58,13.58,13.45,13.495,500000.0
2007-10-10 12:26:00,13.555,13.555,13.432,13.51,450000.0
2007-10-10 12:27:00,13.559,13.578,13.467,13.559,550000.0
2007-10-10 12:28:00,13.542,13.567,13.455,13.455,550000.0
2007-10-10 12:29:00,13.591,13.591,13.491,13.562,450000.0
2007-10-10 12:30:00,13.547,13.587,13.486,13.549,500000.0
2007-10-10 12:31:00,13.559,13.559,13.487,13.534,350000.0
2007-10-10 12:32:00,13.526,13.576,13.482,13.561,400000.0
2007-10-10 12:33:00,13.447,13.562,13.447,13.479,350000.0
2007-10-10 12:34:00,13.557,13.569,13.479,13.479,350000.0
2007-10-10 12:35:00,13.612,13.624,13.525,13.583,500000.0
2007-10-10 12:36:00,13.633,13.635,13.501,13.591,350000.0
2007-10-10 12:37:00,13.541,13.661,13.517,13.613,550000.0
2007-10-10 12:38:00,13.511,13.603,13.511,13.547,450000.0
2007-10-10 12:39:00,13.601,13.605,13.464,13.563,450000.0
2007-10-10 12:40:00,13.567,13.617,13.482,13.617,450000.0
2007-10-10 12:41:00,13.581,13.628,13.496,13.628,450000.0
2007-10-10 12:42:00,13.519,13.638,13.519,13.558,400000.0
2007-10-10 12:43:00,13.579,13.623,13.497,13.534,500000.0
2007-10-10 12:44:00,13.581,13.615,13.516,13.516,250000.0
2007-10-10 12:45:00,13.571,13.625,13.503,13.529,500000.0
2007-10-10 12:46:00,13.585,13.591,13.54,13.573,350000.0
2007-10-10 12:47:00,13.518,13.611,13.453,13.501,450000.0
2007-10-10 12:48:00,13.553,13.657,13.504,13.604,550000.0
2007-10-10 12:49:00,13.57,13.654,13.516,13.525,450000.0
2007-10-10 12:50:00,13.539,13.651,13.537,13.576,400000.0
2007-10-10 12:51:00,13.532,13.62,13.504,13.584,350000.0
2007-10-10 12:52:00,13.545,13.645,13.529,13.582,500000.0
2007-10-10 12:53:00,13.517,13.632,13.517,13.597,500000.0
2007-10-10 12:54:00,13.589,13.616,13.504,13.552,450000.0
2007-10-10 12:55:00,13.486,13.585,13.486,13.535,350000.0
2007-10-10 12:56:00,13.518,13.609,13.518,13.55,500000.0
2007-10-10 12:57:00,13.527,13.608,13.527,13.608,350000.0
2007-10-10 12:58:00,13.554,13.592,13.48,13.498,400000.0
2007-10-10 12:59:00,13.602,13.602,13.452,13.503,350000.0
2007-10-10 13:00:00,13.608,13.626,13.539,13.617,350000.0
2007-10-10 13:01:00,13.491,13.626,13.491,13.569,400000.0
2007-10-10 13:02:00,13.513,13.605,13.494,13.546,400000.0
2007-10-10 13:03:00,13.522,13.593,13.477,13.477,450000.0
2007-10-10 13:04:00,13.543,13.611,13.483,13.492,450000.0
2007-10-10 13:05:00,13.471,13.588,13.449,13.588,550000.0
2007-10-10 13:06:00,13.621,13.621,13.477,13.582,450000.0
2007-10-10 13:07:00,13.569,13.607,13.476,13.566,400000.0
2007-10-10 13:08:00,13.56,13.65,13.531,13.531,400000.0
2007-10-10 13:09:00,13.643,13.643,13.523,13.523,450000.0
2007-10-10 13:10:00,13.599,13.651,13.518,13.539,500000.0
2007-10-10 13:11:00,13.525,13.611,13.523,13.574,400000.0
2007-10-10 13:12:00,13.617,13.643,13.514,13.514,550000.0
2007-10-10 13:13:00,13.638,13.638,13.488,13.608,450000.0
2007-10-10 13:14:00,13.518,13.648,13.518,13.644,350000.0
2007-10-10 13:15:00,13.552,13.657,13.488,13.612,400000.0
2007-10-10 13:16:00,13.604,13.606,13.511,13.606,350000.0
2007-10-10 13:17:00,13.555,13.633,13.524,13.596,500000.0
2007-10-10 13:18:00,13.594,13.612,13.543,13.6,350000.0
2007-10-10 13:19:00,13.639,13.639,13.516,13.614,400000.0
2007-10-10 13:20:00,13.549,13.619,13.515,13.575,500000.0
2007-10-10 13:21:00,13.523,13.63,13.521,13.521,350000.0
2007-10-10 13:22:00,13.65,13.65,13.567,13.615,400000.0
2007-10-10 13:23:00,13.621,13.662,13.553,13.662,400000.0
2007-10-10 13:24:00,13.594,13.686,13.571,13.666,400000.0
2007-10-10 13:25:00,13.627,13.655,13.567,13.655,350000.0
2007-10-10 13:26:00,13.598,13.642,13.536,13.63,500000.0
2007-10-10 13:27:00,13.555,13.648,13.555,13.618,500000.0
2007-10-10 13:28:00,13.565,13.649,13.507,13.649,400000.0
2007-10-10 13:29:00,13.643,13.643,13.485,13.606,350000.0
2007-10-10 13:30:00,13.526,13.592,13.52,13.526,550000.0
2007-10-10 13:31:00,13.625,13.625,13.487,13.521,350000.0
2007-10-10 13:32:00,13.548,13.621,13.478,13.564,500000.0
2007-10-10 13:33:00,13.609,13.616,13.457,13.495,500000.0
2007-10-10 13:34:00,13.499,13.65,13.499,13.514,350000.0
2007-10-10 13:35:00,13.577,13.594,13.482,13.563,400000.0
2007-10-10 13:36:00,13.537,13.618,13.475,13.57,450000.0
2007-10-10 13:37:00,13.476,13.562,13.476,13.562,350000.0
2007-10-10 13:38:00,13.512,13.589,13.467,13.589,400000.0
2007-10-10 13:39:00,13.58,13.61,13.498,13.583,500000.0
2007-10-10 13:40:00,13.561,13.598,13.484,13.598,350000.0
2007-10-10 13:41:00,13.507,13.596,13.484,13.495,350000.0
2007-10-10 13:42:00,13.579,13.579,13.444,13.55,350000.0
2007-10-10 13:43:00,13.59,13.604,13.473,13.579,500000.0
2007-10-10 13:44:00,13.491,13.622,13.491,13.542,350000.0
2007-10-10 13:45:00,13.518,13.635,13.493,13.597,400000.0
2007-10-10 13:46:00,13.535,13.602,13.502,13.554,450000.0
2007-10-10 13:47:00,13.485,13.6,13.461,13.52,300000.0
2007-10-10 13:48:00,13.459,13.585,13.453,13.494,450000.0
2007-10-10 13:49:00,13.489,13.617,13.489,13.592,350000.0
2007-10-10 13:50:00,13.538,13.582,13.473,13.557,500000.0
2007-10-10 13:51:00,13.49,13.584,13.474,13.517,550000.0
2007-10-10 13:52:00,13.606,13.606,13.485,13.588,350000.0
2007-10-10 13:53:00,13.5,13.598,13.497,13.5,450000.0
2007-10-10 13:54:00,13.65,13.65,13.529,13.626,400000.0
2007-10-10 13:55:00,13.55,13.595,13.54,13.578,350000.0
2007-10-10 13:56:00,13.592,13.628,13.524,13.524,350000.0
2007-10-10 13:57:00,13.536,13.612,13.492,13.492,400000.0
2007-10-10 13:58:00,13.598,13.598,13.504,13.592,400000.0
2007-10-10 13:59:00,13.471,13.597,13.417,13.597,450000.0
2007-10-10 14:00:00,13.58,13.602,13.499,13.57,350000.0
2007-10-10 14:01:00,13.517,13.573,13.483,13.573,350000.0
2007-10-10 14:02:00,13.575,13.586,13.457,13.558,350000.0
2007-10-10 14:03:00,13.582,13.582,13.485,13.572,350000.0
2007-10-10 14:04:00,13.503,13.613,13.503,13.607,350000.0
2007-10-10 14:05:00,13.595,13.612,13.474,13.527,400000.0
2007-10-10 14:06:00,13.495,13.611,13.495,13.567,350000.0
2007-10-10 14:07:00,13.506,13.587,13.506,13.565,400000.0
2007-10-10 14:08:00,13.549,13.594,13.473,13.574,550000.0
2007-10-10 14:09:00,13.483,13.607,13.483,13.522,550000.0
2007-10-10 14:10:00,13.493,13.592,13.493,13.537,350000.0
2007-10-10 14:11:00,13.593,13.593,13.536,13.568,350000.0
2007-10-10 14:12:00,13.565,13.584,13.482,13.584,400000.0
2007-10-10 14:13:00,13.55,13.571,13.467,13.487,450000.0
2007-10-10 14:14:00,13.593,13.593,13.459,13.509,350000.0
2007-10-10 14:15:00,13.445,13.586,13.435,13.586,500000.0
2007-10-10 14:16:00,13.553,13.606,13.467,13.553,350000.0
2007-10-10 14:17:00,13.547,13.56,13.464,13.497,450000.0
2007-10-10 14:18:00,13.493,13.585,13.478,13.483,400000.0
2007-10-10 14:19:00,13.568,13.595,13.417,13.577,500000.0
2007-10-10 14:20:00,13.506,13.613,13.506,13.532,350000.0
2007-10-10 14:21:00,13.613,13.665,13.518,13.518,350000.0
2007-10-10 14:22:00,13.497,13.595,13.477,13.531,400000.0
2007-10-10 14:23:00,13.592,13.595,13.501,13.517,650000.0
2007-10-10 14:24:00,13.626,13.626,13.484,13.488,350000.0
2007-10-10 14:25:00,13.471,13.618,13.471,13.572,400000.0
2007-10-10 14:26:00,13.556,13.626,13.505,13.553,350000.0
2007-10-10 14:27:00,13.586,13.598,13.519,13.598,400000.0
2007-10-10 14:28:00,13.609,13.609,13.506,13.522,400000.0
2007-10-10 14:29:00,13.586,13.586,13.494,13.498,450000.0
2007-10-10 14:30:00,13.555,13.602,13.456,13.602,400000.0
2007-10-10 14:31:00,13.519,13.637,13.519,13.607,400000.0
2007-10-10 14:32:00,13.523,13.603,13.523,13.598,400000.0
2007-10-10 14:33:00,13.566,13.633,13.53,13.633,400000.0
2007-10-10 14:34:00,13.612,13.638,13.507,13.522,450000.0
2007-10-10 14:35:00,13.619,13.631,13.56,13.56,350000.0
2007-10-10 14:36:00,13.559,13.665,13.523,13.635,450000.0
2007-10-10 14:37:00,13.542,13.639,13.475,13.639,550000.0
2007-10-10 14:38:00,13.618,13.63,13.545,13.589,400000.0
2007-10-10 14:39:00,13.626,13.651,13.516,13.624,550000.0
2007-10-10 14:40:00,13.634,13.634,13.487,13.583,550000.0
2007-10-10 14:41:00,13.554,13.602,13.503,13.602,350000.0
2007-10-10 14:42:00,13.589,13.624,13.501,13.501,400000.0
2007-10-10 14:43:00,13.597,13.621,13.484,13.621,500000.0
2007-10-10 14:44:00,13.517,13.578,13.477,13.578,450000.0
2007-10-10 14:45:00,13.592,13.627,13.553,13.604,400000.0
2007-10-10 14:46:00,13.616,13.65,13.544,13.552,350000.0
2007-10-10 14:47:00,13.593,13.61,13.469,13.599,350000.0
2007-10-10 14:48:00,13.595,13.659,13.547,13.627,400000.0
2007-10-10 14:49:00,13.633,13.633,13.488,13.495,500000.0
2007-10-10 14:50:00,13.513,13.582,13.448,13.557,400000.0
2007-10-10 14:51:00,13.577,13.588,13.503,13.562,350000.0
2007-10-10 14:52:00,13.618,13.618,13.522,13.547,450000.0
2007-10-10 14:53:00,13.495,13.575,13.467,13.538,400000.0
2007-10-10 14:54:00,13.454,13.601,13.448,13.601,550000.0
2007-10-10 14:55:00,13.576,13.641,13.512,13.512,450000.0
2007-10-10 14:56:00,13.554,13.594,13.489,13.577,350000.0
2007-10-10 14:57:00,13.565,13.609,13.511,13.609,500000.0
2007-10-10 14:58:00,13.571,13.59,13.488,13.59,400000.0
2007-10-10 14:59:00,13.546,13.615,13.495,13.602,550000.0
2007-10-10 15:00:00,13.524,13.601,13.478,13.601,350000.0
2007-10-10 15:01:00,13.488,13.6,13.481,13.512,450000.0
2007-10-10 15:02:00,13.557,13.587,13.472,13.536,400000.0
2007-10-10 15:03:00,13.569,13.613,13.475,13.61,500000.0
2007-10-10 15:04:00,13.472,13.592,13.472,13.528,550000.0
2007-10-10 15:05:00,13.497,13.626,13.497,13.623,550000.0
2007-10-10 15:06:00,13.575,13.578,13.54,13.54,400000.0
2007-10-10 15:07:00,13.5,13.613,13.491,13.577,350000.0
2007-10-10 15:08:00,13.531,13.634,13.513,13.534,350000.0
2007-10-10 15:09:00,13.597,13.605,13.482,13.483,450000.0
2007-10-10 15:10:00,13.499,13.582,13.435,13.491,400000.0
2007-10-10 15:11:00,13.561,13.561,13.444,13.524,500000.0
2007-10-10 15:12:00,13.518,13.589,13.499,13.589,350000.0
2007-10-10 15:13:00,13.594,13.594,13.477,13.566,500000.0
2007-10-10 15:14:00,13.466,13.562,13.435,13.465,350000.0
2007-10-10 15:15:00,13.452,13.584,13.438,13.574,400000.0
2007-10-10 15:16:00,13.478,13.601,13.478,13.6,350000.0
2007-10-10 15:17:00,13.468,13.623,13.468,13.58,500000.0
2007-10-10 15:18:00,13.543,13.543,13.449,13.537,450000.0
2007-10-10 15:19:00,13.496,13.624,13.471,13.471,450000.0
2007-10-10 15:20:00,13.515,13.562,13.462,13.49,550000.0
2007-10-10 15:21:00,13.506,13.559,13.496,13.553,400000.0
2007-10-10 15:22:00,13.567,13.594,13.5,13.563,350000.0
2007-10-10 15:23:00,13.514,13.589,13.511,13.567,400000.0
2007-10-10 15:24:00,13.568,13.609,13.474,13.592,500000.0
2007-10-10 15:25:00,13.592,13.592,13.462,13.522,450000.0
2007-10-10 15:26:00,13.57,13.591,13.465,13.465,450000.0
2007-10-10 15:27:00,13.5,13.596,13.487,13.596,400000.0
2007-10-10 15:28:00,13.525,13.614,13.478,13.614,550000.0
2007-10-10 15:29:00,13.607,13.607,13.491,13.528,400000.0
2007-10-10 15:30:00,13.55,13.589,13.459,13.519,450000.0
2007-10-10 15:31:00,13.5,13.585,13.47,13.492,500000.0
2007-10-10 15:32:00,13.607,13.607,13.444,13.536,500000.0
2007-10-10 15:33:00,13.535,13.554,13.452,13.546,400000.0
2007-10-10 15:34:00,13.521,13.59,13.521,13.589,450000.0
2007-10-10 15:35:00,13.571,13.653,13.463,13.55,500000.0
2007-10-10 15:36:00,13.555,13.604,13.489,13.603,550000.0
2007-10-10 15:37:00,13.552,13.589,13.463,13.526,450000.0
2007-10-10 15:38:00,13.524,13.607,13.511,13.511,450000.0
2007-10-10 15:39:00,13.52,13.592,13.52,13.585,350000.0
2007-10-10 15:40:00,13.524,13.611,13.487,13.487,450000.0
2007-10-10 15:41:00,13.519,13.559,13.43,13.451,350000.0
2007-10-10 15:42:00,13.573,13.573,13.424,13.45,450000.0
2007-10-10 15:43:00,13.526,13.554,13.439,13.502,450000.0
2007-10-10 15:44:00,13.569,13.586,13.48,13.566,350000.0
2007-10-10 15:45:00,13.484,13.611,13.468,13.563,350000.0
2007-10-10 15:46:00,13.571,13.577,13.447,13.577,350000.0
2007-10-10 15:47:00,13.564,13.6,13.469,13.469,550000.0
2007-10-10 15:48:00,13.484,13.556,13.456,13.478,350000.0
2007-10-10 15:49:00,13.574,13.607,13.535,13.607,350000.0
2007-10-10 15:50:00,13.591,13.591,13.437,13.488,550000.0
2007-10-10 15:51:00,13.563,13.579,13.451,13.552,550000.0
2007-10-10 15:52:00,13.467,13.593,13.457,13.462,350000.0
2007-10-10 15:53:00,13.561,13.585,13.466,13.543,500000.0
2007-10-10 15:54:00,13.574,13.636,13.467,13.549,400000.0
2007-10-10 15:55:00,13.458,13.614,13.458,13.559,500000.0
2007-10-10 15:56:00,13.578,13.578,13.439,13.439,450000.0
2007-10-10 15:57:00,13.51,13.555,13.475,13.51,450000.0
2007-10-10 15:58:00,13.504,13.575,13.45,13.462,400000.0
2007-10-10 15:59:00,13.581,13.581,13.471,13.486,450000.0
2007-10-10 16:00:00,13.562,13.562,13.417,13.509,550000.0
2007-10-10 16:01:00,13.517,13.551,13.435,13.536,450000.0
2007-10-10 16:02:00,13.458,13.581,13.434,13.495,550000.0
2007-10-10 16:03:00,13.457,13.558,13.424,13.519,400000.0
2007-10-10 16:04:00,13.431,13.537,13.403,13.52,550000.0
2007-10-10 16:05:00,13.559,13.559,13.443,13.521,350000.0
2007-10-10 16:06:00,13.517,13.572,13.439,13.565,500000.0
2007-10-10 16:07:00,13.574,13.574,13.465,13.465,500000.0
2007-10-10 16:08:00,13.46,13.589,13.46,13.528,450000.0
2007-10-10 16:09:00,13.453,13.577,13.453,13.577,350000.0
2007-10-10 16:10:00,13.516,13.588,13.457,13.582,400000.0
2007-10-10 16:11:00,13.576,13.607,13.491,13.523,500000.0
2007-10-10 16:12:00,13.505,13.619,13.499,13.619,400000.0
2007-10-10 16:13:00,13.525,13.625,13.525,13.625,450000.0
2007-10-10 16:14:00,13.558,13.578,13.477,13.518,350000.0
2007-10-10 16:15:00,13.493,13.587,13.426,13.479,400000.0
2007-10-10 16:16:00,13.547,13.615,13.498,13.583,550000.0
2007-10-10 16:17:00,13.577,13.611,13.48,13.48,350000.0
2007-10-10 16:18:00,13.603,13.618,13.484,13.571,400000.0
2007-10-10 16:19:00,13.511,13.615,13.511,13.61,500000.0
2007-10-10 16:20:00,13.578,13.604,13.469,13.538,550000.0
2007-10-10 16:21:00,13.568,13.599,13.512,13.541,400000.0
2007-10-10 16:22:00,13.574,13.584,13.479,13.544,450000.0
2007-10-10 16:23:00,13.503,13.59,13.48,13.485,400000.0
2007-10-10 16:24:00,13.579,13.587,13.498,13.498,350000.0
2007-10-10 16:25:00,13.586,13.624,13.487,13.541,450000.0
2007-10-10 16:26:00,13.561,13.597,13.467,13.467,550000.0
2007-10-10 16:27:00,13.564,13.609,13.486,13.604,650000.0
2007-10-10 16:28:00,13.572,13.572,13.455,13.55,550000.0
2007-10-10 16:29:00,13.521,13.607,13.486,13.506,400000.0
2007-10-10 16:30:00,13.473,13.57,13.473,13.556,550000.0
2007-10-10 16:31:00,13.617,13.642,13.502,13.502,500000.0
2007-10-10 16:32:00,13.537,13.61,13.5,13.61,400000.0
2007-10-10 16:33:00,13.527,13.643,13.501,13.516,550000.0
2007-10-10 16:34:00,13.582,13.651,13.531,13.531,400000.0
2007-10-10 16:35:00,13.545,13.596,13.513,13.585,400000.0
2007-10-10 16:36:00,13.599,13.658,13.534,13.537,400000.0
2007-10-10 16:37:00,13.532,13.637,13.492,13.598,400000.0
2007-10-10 16:38:00,13.478,13.59,13.467,13.488,450000.0
2007-10-10 16:39:00,13.628,13.628,13.519,13.607,500000.0
2007-10-10 16:40:00,13.55,13.625,13.539,13.558,450000.0
2007-10-10 16:41:00,13.523,13.614,13.468,13.57,400000.0
2007-10-10 16:42:00,13.527,13.633,13.516,13.598,500000.0
2007-10-10 16:43:00,13.476,13.606,13.476,13.525,350000.0
2007-10-10 16:44:00,13.498,13.637,13.498,13.615,550000.0
2007-10-10 16:45:00,13.526,13.582,13.453,13.472,400000.0
2007-10-10 16:46:00,13.588,13.625,13.535,13.587,500000.0
2007-10-10 16:47:00,13.467,13.587,13.44,13.504,600000.0
2007-10-10 16:48:00,13.569,13.6,13.461,13.538,500000.0
2007-10-10 16:49:00,13.568,13.62,13.489,13.489,450000.0
2007-10-10 16:50:00,13.595,13.606,13.477,13.539,500000.0
2007-10-10 16:51:00,13.539,13.588,13.412,13.509,500000.0
2007-10-10 16:52:00,13.44,13.599,13.44,13.599,400000.0
2007-10-10 16:53:00,13.556,13.574,13.464,13.503,400000.0
2007-10-10 16:54:00,13.474,13.594,13.459,13.524,450000.0
2007-10-10 16:55:00,13.616,13.618,13.478,13.618,500000.0
2007-10-10 16:56:00,13.509,13.604,13.479,13.479,400000.0
2007-10-10 16:57:00,13.523,13.601,13.495,13.518,500000.0
2007-10-10 16:58:00,13.549,13.63,13.52,13.58,500000.0
2007-10-10 16:59:00,13.513,13.596,13.495,13.505,400000.0
2007-10-10 17:00:00,13.492,13.563,13.492,13.536,400000.0
2007-10-10 17:01:00,13.549,13.574,13.462,13.489,400000.0
2007-10-10 17:02:00,13.513,13.601,13.502,13.528,400000.0
2007-10-10 17:03:00,13.546,13.6,13.476,13.492,450000.0
2007-10-10 17:04:00,13.502,13.589,13.472,13.531,350000.0
2007-10-10 17:05:00,13.61,13.612,13.458,13.547,400000.0
2007-10-10 17:06:00,13.593,13.593,13.402,13.517,350000.0
2007-10-10 17:07:00,13.499,13.545,13.449,13.509,400000.0
2007-10-10 17:08:00,13.422,13.563,13.422,13.498,500000.0
2007-10-10 17:09:00,13.577,13.59,13.434,13.449,450000.0
2007-10-10 17:10:00,13.583,13.588,13.46,13.531,550000.0
2007-10-10 17:11:00,13.583,13.583,13.428,13.463,400000.0
2007-10-10 17:12:00,13.538,13.577,13.472,13.487,400000.0
2007-10-10 17:13:00,13.55,13.577,13.44,13.442,600000.0
2007-10-10 17:14:00,13.515,13.58,13.445,13.58,550000.0
2007-10-10 17:15:00,13.48,13.598,13.474,13.535,350000.0
2007-10-10 17:16:00,13.565,13.565,13.414,13.517,450000.0
2007-10-10 17:17:00,13.528,13.582,13.43,13.55,400000.0
2007-10-10 17:18:00,13.511,13.573,13.48,13.573,350000.0
2007-10-10 17:19:00,13.526,13.557,13.411,13.477,550000.0
2007-10-10 17:20:00,13.516,13.586,13.446,13.471,350000.0
2007-10-10 17:21:00,13.541,13.601,13.507,13.514,400000.0
2007-10-10 17:22:00,13.544,13.589,13.472,13.484,400000.0
2007-10-10 17:23:00,13.479,13.569,13.46,13.561,550000.0
2007-10-10 17:24:00,13.548,13.581,13.44,13.581,400000.0
2007-10-10 17:25:00,13.601,13.601,13.418,13.515,550000.0
2007-10-10 17:26:00,13.462,13.574,13.462,13.471,450000.0
2007-10-10 17:27:00,13.594,13.608,13.493,13.566,650000.0
2007-10-10 17:28:00,13.529,13.593,13.47,13.47,550000.0
2007-10-10 17:29:00,13.506,13.654,13.506,13.627,450000.0
2007-10-10 17:30:00,13.461,13.565,13.461,13.554,350000.0
2007-10-10 17:31:00,13.515,13.559,13.451,13.551,600000.0
2007-10-10 17:32:00,13.466,13.599,13.466,13.554,400000.0
2007-10-10 17:33:00,13.453,13.584,13.45,13.584,400000.0
2007-10-10 17:34:00,13.477,13.578,13.464,13.571,500000.0
2007-10-10 17:35:00,13.51,13.585,13.458,13.533,500000.0
2007-10-10 17:36:00,13.572,13.572,13.531,13.534,150000.0
2007-10-10 17:37:00,13.58,13.58,13.403,13.507,550000.0
2007-10-10 17:38:00,13.536,13.551,13.432,13.538,550000.0
2007-10-10 17:39:00,13.559,13.597,13.495,13.498,350000.0
2007-10-10 17:40:00,13.492,13.6,13.492,13.57,500000.0
2007-10-10 17:41:00,13.48,13.583,13.446,13.52,350000.0
2007-10-10 17:42:00,13.471,13.592,13.471,13.561,500000.0
2007-10-10 17:43:00,13.501,13.631,13.501,13.524,550000.0
2007-10-10 17:44:00,13.56,13.56,13.466,13.537,450000.0
2007-10-10 17:45:00,13.511,13.582,13.466,13.507,550000.0
2007-10-10 17:46:00,13.569,13.569,13.433,13.438,500000.0
2007-10-10 17:47:00,13.539,13.548,13.408,13.548,550000.0
2007-10-10 17:48:00,13.595,13.601,13.511,13.601,400000.0
2007-10-10 17:49:00,13.541,13.584,13.489,13.544,350000.0
2007-10-10 17:50:00,13.553,13.578,13.446,13.446,550000.0
2007-10-10 17:51:00,13.458,13.562,13.451,13.478,450000.0
2007-10-10 17:52:00,13.543,13.605,13.457,13.457,350000.0
2007-10-10 17:53:00,13.535,13.573,13.496,13.497,500000.0
2007-10-10 17:54:00,13.547,13.575,13.438,13.511,500000.0
2007-10-10 17:55:00,13.543,13.576,13.468,13.565,450000.0
2007-10-10 17:56:00,13.471,13.567,13.439,13.521,500000.0
2007-10-10 17:57:00,13.434,13.568,13.434,13.47,400000.0
2007-10-10 17:58:00,13.432,13.572,13.432,13.528,400000.0
2007-10-10 17:59:00,13.419,13.56,13.417,13.56,350000.0
2007-10-10 18:00:00,13.533,13.584,13.451,13.451,400000.0
2007-10-10 18:01:00,13.559,13.579,13.459,13.543,500000.0
2007-10-10 18:02:00,13.483,13.579,13.483,13.572,500000.0
2007-10-10 18:03:00,13.558,13.607,13.453,13.5,350000.0
2007-10-10 18:04:00,13.586,13.586,13.447,13.462,450000.0
2007-10-10 18:05:00,13.553,13.589,13.451,13.494,750000.0
2007-10-10 18:06:00,13.591,13.591,13.451,13.495,550000.0
2007-10-10 18:07:00,13.564,13.619,13.5,13.512,550000.0
2007-10-10 18:08:00,13.522,13.581,13.484,13.518,500000.0
2007-10-10 18:09:00,13.537,13.6,13.465,13.52,350000.0
2007-10-10 18:10:00,13.56,13.597,13.509,13.597,400000.0
2007-10-10 18:11:00,13.506,13.608,13.484,13.58,450000.0
2007-10-10 18:12:00,13.605,13.605,13.474,13.555,400000.0
2007-10-10 18:13:00,13.567,13.639,13.503,13.519,550000.0
2007-10-10 18:14:00,13.48,13.594,13.48,13.541,400000.0
2007-10-10 18:15:00,13.571,13.571,13.453,13.453,450000.0
2007-10-10 18:16:00,13.516,13.518,13.428,13.473,350000.0
2007-10-10 18:17:00,13.515,13.517,13.407,13.501,400000.0
2007-10-10 18:18:00,13.511,13.577,13.435,13.435,500000.0
2007-10-10 18:19:00,13.543,13.543,13.433,13.537,400000.0
2007-10-10 18:20:00,13.482,13.584,13.416,13.518,400000.0
2007-10-10 18:21:00,13.521,13.562,13.463,13.51,550000.0
2007-10-10 18:22:00,13.551,13.551,13.479,13.547,350000.0
2007-10-10 18:23:00,13.539,13.555,13.463,13.552,400000.0
2007-10-10 18:24:00,13.516,13.551,13.416,13.515,500000.0
2007-10-10 18:25:00,13.481,13.547,13.433,13.461,500000.0
2007-10-10 18:26:00,13.535,13.536,13.425,13.497,500000.0
2007-10-10 18:27:00,13.524,13.535,13.432,13.513,350000.0
2007-10-10 18:28:00,13.513,13.513,13.389,13.502,350000.0
2007-10-10 18:29:00,13.477,13.553,13.452,13.467,350000.0
2007-10-10 18:30:00,13.512,13.549,13.397,13.485,450000.0
2007-10-10 18:31:00,13.457,13.563,13.453,13.469,1550000.0
2007-10-10 18:32:00,13.442,13.507,13.388,13.459,450000.0
2007-10-10 18:33:00,13.399,13.507,13.399,13.44,400000.0
2007-10-10 18:34:00,13.46,13.577,13.444,13.522,550000.0
2007-10-10 18:35:00,13.483,13.564,13.483,13.486,350000.0
2007-10-10 18:36:00,13.526,13.546,13.465,13.515,400000.0
2007-10-10 18:37:00,13.447,13.536,13.424,13.536,400000.0
2007-10-10 18:38:00,13.516,13.558,13.443,13.493,450000.0
2007-10-10 18:39:00,13.53,13.539,13.431,13.513,400000.0
2007-10-10 18:40:00,13.463,13.584,13.45,13.584,400000.0
2007-10-10 18:41:00,13.575,13.575,13.477,13.477,400000.0
2007-10-10 18:42:00,13.475,13.553,13.414,13.538,450000.0
2007-10-10 18:43:00,13.568,13.568,13.446,13.532,400000.0
2007-10-10 18:44:00,13.508,13.573,13.464,13.537,500000.0
2007-10-10 18:45:00,13.469,13.536,13.442,13.444,250000.0
2007-10-10 18:46:00,13.535,13.544,13.401,13.542,500000.0
2007-10-10 18:47:00,13.512,13.578,13.453,13.506,550000.0
2007-10-10 18:48:00,13.558,13.592,13.477,13.491,400000.0
2007-10-10 18:49:00,13.503,13.596,13.503,13.574,400000.0
2007-10-10 18:50:00,13.504,13.634,13.482,13.499,350000.0
2007-10-10 18:51:00,13.448,13.552,13.417,13.552,350000.0
2007-10-10 18:52:00,13.521,13.555,13.459,13.511,400000.0
2007-10-10 18:53:00,13.519,13.551,13.476,13.551,450000.0
2007-10-10 18:54:00,13.521,13.554,13.45,13.542,450000.0
2007-10-10 18:55:00,13.458,13.549,13.439,13.511,250000.0
2007-10-10 18:56:00,13.499,13.538,13.445,13.477,450000.0
2007-10-10 18:57:00,13.473,13.598,13.469,13.544,450000.0
2007-10-10 18:58:00,13.492,13.566,13.427,13.551,400000.0
2007-10-10 18:59:00,13.498,13.565,13.498,13.539,450000.0
2007-10-10 19:00:00,13.516,13.59,13.458,13.58,350000.0
2007-10-10 19:01:00,13.471,13.544,13.45,13.519,500000.0
2007-10-10 19:02:00,13.578,13.578,13.426,13.521,350000.0
2007-10-10 19:03:00,13.554,13.554,13.433,13.528,350000.0
2007-10-10 19:04:00,13.473,13.568,13.418,13.519,450000.0
2007-10-10 19:05:00,13.438,13.549,13.438,13.462,350000.0
2007-10-10 19:06:00,13.522,13.536,13.422,13.444,400000.0
2007-10-10 19:07:00,13.56,13.56,13.418,13.418,350000.0
2007-10-10 19:08:00,13.522,13.541,13.458,13.467,400000.0
2007-10-10 19:10:00,13.533,13.548,13.451,13.545,550000.0
2007-10-10 19:11:00,13.453,13.577,13.453,13.555,500000.0
2007-10-10 19:12:00,13.465,13.559,13.465,13.54,350000.0
2007-10-10 19:13:00,13.531,13.542,13.427,13.427,400000.0
2007-10-10 19:14:00,13.484,13.578,13.456,13.51,550000.0
2007-10-10 19:15:00,13.494,13.554,13.432,13.465,350000.0
2007-10-10 19:16:00,13.551,13.562,13.508,13.524,350000.0
2007-10-10 19:17:00,13.534,13.574,13.462,13.574,350000.0
2007-10-10 19:18:00,13.454,13.562,13.448,13.497,350000.0
2007-10-10 19:19:00,13.58,13.595,13.455,13.511,350000.0
2007-10-10 19:20:00,13.504,13.52,13.386,13.444,350000.0
2007-10-10 19:21:00,13.461,13.528,13.421,13.477,350000.0
2007-10-10 19:22:00,13.502,13.51,13.389,13.418,400000.0
2007-10-10 19:23:00,13.497,13.583,13.432,13.547,350000.0
2007-10-10 19:24:00,13.515,13.515,13.439,13.509,450000.0
2007-10-10 19:25:00,13.498,13.508,13.4,13.411,400000.0
2007-10-10 19:26:00,13.501,13.533,13.397,13.469,550000.0
2007-10-10 19:27:00,13.475,13.535,13.427,13.535,550000.0
2007-10-10 19:28:00,13.429,13.544,13.429,13.518,400000.0
2007-10-10 19:29:00,13.424,13.532,13.388,13.443,400000.0
2007-10-10 19:30:00,13.4,13.487,13.369,13.369,400000.0
2007-10-10 19:31:00,13.476,13.553,13.404,13.445,550000.0
2007-10-10 19:32:00,13.407,13.497,13.407,13.486,400000.0
2007-10-10 19:33:00,13.516,13.526,13.421,13.469,400000.0
2007-10-10 19:34:00,13.5,13.519,13.419,13.5,350000.0
2007-10-10 19:35:00,13.532,13.532,13.408,13.449,400000.0
2007-10-10 19:36:00,13.408,13.538,13.408,13.408,400000.0
2007-10-10 19:37:00,13.391,13.506,13.388,13.476,550000.0
2007-10-10 19:38:00,13.519,13.519,13.409,13.482,400000.0
2007-10-10 19:39:00,13.538,13.577,13.441,13.459,400000.0
2007-10-10 19:40:00,13.438,13.556,13.438,13.519,400000.0
2007-10-10 19:41:00,13.509,13.549,13.417,13.504,500000.0
2007-10-10 19:42:00,13.521,13.573,13.427,13.484,400000.0
2007-10-10 19:43:00,13.502,13.505,13.442,13.505,200000.0
2007-10-10 19:44:00,13.476,13.564,13.469,13.516,550000.0
2007-10-10 19:46:00,13.507,13.544,13.405,13.544,400000.0
2007-10-10 19:47:00,13.495,13.519,13.399,13.469,450000.0
2007-10-10 19:48:00,13.436,13.543,13.436,13.502,150000.0
2007-10-10 19:49:00,13.487,13.544,13.453,13.473,350000.0
2007-10-10 19:50:00,13.54,13.54,13.408,13.491,550000.0
2007-10-10 19:51:00,13.505,13.518,13.474,13.474,200000.0
2007-10-10 19:52:00,13.488,13.515,13.406,13.481,500000.0
2007-10-10 19:53:00,13.399,13.518,13.399,13.479,250000.0
2007-10-10 19:54:00,13.48,13.529,13.421,13.529,450000.0
2007-10-10 19:55:00,13.416,13.51,13.389,13.485,450000.0
2007-10-10 19:56:00,13.515,13.537,13.403,13.521,500000.0
2007-10-10 19:57:00,13.515,13.52,13.373,13.373,400000.0
2007-10-10 19:58:00,13.416,13.523,13.416,13.523,400000.0
2007-10-10 20:00:00,13.462,13.527,13.418,13.527,450000.0
2007-10-10 20:01:00,13.445,13.52,13.401,13.401,350000.0
2007-10-10 20:02:00,13.427,13.502,13.368,13.393,550000.0
2007-10-10 20:03:00,13.507,13.523,13.419,13.429,450000.0
2007-10-10 20:04:00,13.476,13.515,13.425,13.425,150000.0
2007-10-10 20:05:00,13.395,13.478,13.36,13.47,400000.0
2007-10-10 20:06:00,13.465,13.514,13.401,13.432,450000.0
2007-10-10 20:07:00,13.483,13.5,13.374,13.451,450000.0
2007-10-10 20:08:00,13.464,13.521,13.403,13.403,450000.0
2007-10-10 20:09:00,13.475,13.536,13.422,13.523,450000.0
2007-10-10 20:10:00,13.415,13.512,13.402,13.457,350000.0
2007-10-10 20:11:00,13.371,13.458,13.371,13.391,250000.0
2007-10-10 20:12:00,13.376,13.503,13.376,13.41,350000.0
2007-10-10 20:13:00,13.463,13.498,13.41,13.412,400000.0
2007-10-10 20:14:00,13.41,13.514,13.383,13.383,400000.0
2007-10-10 20:15:00,13.529,13.529,13.415,13.452,350000.0
2007-10-10 20:16:00,13.469,13.532,13.399,13.489,450000.0
2007-10-10 20:17:00,13.412,13.494,13.377,13.385,550000.0
2007-10-10 20:18:00,13.378,13.487,13.378,13.412,550000.0
2007-10-10 20:19:00,13.472,13.472,13.383,13.42,350000.0
2007-10-10 20:20:00,13.507,13.548,13.397,13.54,400000.0
2007-10-10 20:21:00,13.505,13.505,13.475,13.475,100000.0
2007-10-10 20:22:00,13.514,13.514,13.42,13.437,350000.0
2007-10-10 20:23:00,13.407,13.481,13.396,13.408,500000.0
2007-10-10 20:24:00,13.484,13.508,13.388,13.484,350000.0
2007-10-10 20:26:00,13.497,13.504,13.413,13.48,400000.0
2007-10-10 20:27:00,13.46,13.507,13.427,13.427,150000.0
2007-10-10 20:28:00,13.466,13.466,13.404,13.404,150000.0
2007-10-10 20:29:00,13.427,13.511,13.373,13.444,550000.0
2007-10-10 20:30:00,13.547,13.551,13.44,13.444,400000.0
2007-10-10 20:31:00,13.437,13.488,13.373,13.42,450000.0
2007-10-10 20:32:00,13.518,13.53,13.406,13.53,350000.0
2007-10-10 20:33:00,13.522,13.54,13.413,13.443,400000.0
2007-10-10 20:37:00,13.477,13.542,13.449,13.457,350000.0
2007-10-10 20:38:00,13.499,13.499,13.468,13.468,100000.0
2007-10-10 20:39:00,13.481,13.539,13.397,13.507,350000.0
2007-10-10 20:40:00,13.422,13.523,13.405,13.414,550000.0
2007-10-10 20:41:00,13.528,13.528,13.38,13.493,400000.0
2007-10-10 20:42:00,13.463,13.557,13.417,13.521,400000.0
2007-10-10 20:43:00,13.453,13.514,13.453,13.514,100000.0
2007-10-10 20:44:00,13.479,13.53,13.479,13.53,100000.0
2007-10-10 20:45:00,13.515,13.533,13.44,13.467,450000.0
2007-10-10 20:47:00,13.433,13.433,13.433,13.433,50000.0
2007-10-10 20:48:00,13.413,13.513,13.377,13.408,600000.0
2007-10-10 20:50:00,13.446,13.484,13.396,13.408,250000.0
2007-10-10 20:51:00,13.453,13.453,13.453,13.453,50000.0
2007-10-10 20:52:00,13.512,13.512,13.385,13.432,300000.0
2007-10-10 20:53:00,13.478,13.478,13.385,13.385,200000.0
2007-10-10 20:54:00,13.443,13.462,13.376,13.438,250000.0
2007-10-10 20:55:00,13.404,13.449,13.37,13.37,250000.0
2007-10-10 21:00:00,13.47,13.513,13.407,13.413,400000.0
2007-10-10 21:01:00,13.529,13.529,13.407,13.417,300000.0
2007-10-10 21:03:00,13.446,13.517,13.361,13.517,350000.0
2007-10-10 21:04:00,13.504,13.532,13.393,13.496,450000.0
2007-10-10 21:05:00,13.496,13.496,13.417,13.496,350000.0
2007-10-10 21:09:00,13.495,13.495,13.399,13.399,300000.0
2007-10-10 21:10:00,13.397,13.432,13.397,13.432,100000.0
2007-10-10 21:12:00,13.41,13.52,13.388,13.443,300000.0
2007-10-10 21:14:00,13.533,13.56,13.441,13.441,600000.0
2007-10-10 21:15:00,13.489,13.543,13.432,13.432,200000.0
2007-10-10 21:16:00,13.533,13.533,13.426,13.528,350000.0
2007-10-10 21:18:00,13.459,13.504,13.406,13.406,250000.0
2007-10-10 21:19:00,13.463,13.539,13.409,13.426,350000.0
2007-10-10 21:20:00,13.368,13.479,13.368,13.431,450000.0
2007-10-10 21:21:00,13.497,13.538,13.419,13.538,600000.0
2007-10-10 21:22:00,13.444,13.506,13.408,13.443,300000.0
2007-10-10 21:24:00,13.504,13.538,13.407,13.431,350000.0
2007-10-10 21:26:00,13.465,13.465,13.426,13.426,100000.0
2007-10-10 21:27:00,13.467,13.558,13.416,13.416,450000.0
2007-10-10 21:29:00,13.453,13.508,13.397,13.43,600000.0
2007-10-10 21:30:00,13.47,13.507,13.372,13.405,400000.0
2007-10-10 21:31:00,13.457,13.537,13.423,13.458,300000.0
2007-10-10 21:32:00,13.441,13.506,13.441,13.506,100000.0
2007-10-10 21:33:00,13.459,13.598,13.459,13.56,400000.0
2007-10-10 21:35:00,13.506,13.506,13.417,13.505,400000.0
2007-10-10 21:36:00,13.401,13.525,13.401,13.525,200000.0
2007-10-10 21:37:00,13.43,13.557,13.43,13.553,400000.0
2007-10-10 21:38:00,13.508,13.544,13.428,13.544,300000.0
2007-10-10 21:39:00,13.525,13.568,13.428,13.428,300000.0
2007-10-10 21:40:00,13.402,13.507,13.397,13.485,300000.0
2007-10-10 21:41:00,13.391,13.531,13.388,13.503,300000.0
2007-10-10 21:42:00,13.453,13.509,13.441,13.492,400000.0
2007-10-10 21:43:00,13.497,13.497,13.44,13.448,350000.0
2007-10-10 21:46:00,13.49,13.49,13.395,13.395,350000.0
2007-10-10 21:47:00,13.452,13.491,13.452,13.491,100000.0
2007-10-10 21:48:00,13.496,13.539,13.416,13.476,200000.0
2007-10-10 21:49:00,13.467,13.501,13.395,13.501,450000.0
2007-10-10 21:50:00,13.526,13.526,13.469,13.469,100000.0
2007-10-10 21:51:00,13.528,13.528,13.4,13.48,200000.0
2007-10-10 21:52:00,13.54,13.54,13.502,13.502,100000.0
2007-10-10 21:53:00,13.474,13.534,13.395,13.449,650000.0
2007-10-10 21:56:00,13.493,13.493,13.493,13.493,50000.0
2007-10-10 21:57:00,13.497,13.497,13.448,13.493,200000.0
2007-10-10 21:58:00,13.485,13.485,13.365,13.421,350000.0
2007-10-10 21:59:00,13.395,13.534,13.395,13.534,400000.0
2007-10-10 22:00:00,13.465,13.465,13.43,13.43,100000.0
2007-10-10 22:01:00,13.432,13.432,13.432,13.432,50000.0
2007-10-10 22:03:00,13.543,13.576,13.43,13.43,250000.0
2007-10-10 22:04:00,13.533,13.533,13.461,13.528,350000.0
2007-10-10 22:06:00,13.501,13.542,13.446,13.506,450000.0
2007-10-10 22:07:00,13.529,13.539,13.403,13.446,400000.0
2007-10-10 22:10:00,13.541,13.541,13.506,13.519,150000.0
2007-10-10 22:11:00,13.463,13.463,13.463,13.463,50000.0
2007-10-10 22:19:00,13.451,13.494,13.4,13.418,300000.0
2007-10-10 22:20:00,13.541,13.541,13.503,13.503,100000.0
2007-10-10 22:23:00,13.542,13.542,13.44,13.44,150000.0
2007-10-10 22:30:00,13.539,13.542,13.401,13.539,400000.0
2007-10-10 22:33:00,13.554,13.554,13.455,13.455,150000.0
2007-10-10 22:36:00,13.519,13.519,13.356,13.413,400000.0
2007-10-10 22:40:00,13.393,13.529,13.393,13.436,350000.0
2007-10-10 22:43:00,13.532,13.532,13.43,13.43,150000.0
2007-10-10 22:46:00,13.427,13.519,13.389,13.519,350000.0
2007-10-10 22:47:00,13.529,13.529,13.407,13.407,100000.0
2007-10-10 22:48:00,13.415,13.537,13.414,13.414,250000.0
2007-10-10 22:50:00,13.522,13.522,13.42,13.42,150000.0
2007-10-10 22:52:00,13.462,13.496,13.39,13.496,450000.0
2007-10-10 22:53:00,13.494,13.494,13.483,13.483,100000.0
2007-10-10 22:54:00,13.496,13.496,13.493,13.493,100000.0
2007-10-10 22:59:00,13.489,13.489,13.424,13.441,250000.0
2007-10-10 23:00:00,13.432,13.553,13.432,13.441,350000.0
2007-10-10 23:05:00,13.534,13.534,13.432,13.432,150000.0
2007-10-10 23:07:00,13.553,13.553,13.454,13.454,150000.0
2007-10-10 23:09:00,13.463,13.496,13.389,13.443,350000.0
2007-10-10 23:10:00,13.517,13.521,13.4,13.521,350000.0
2007-10-10 23:16:00,13.42,13.522,13.42,13.42,250000.0
2007-10-10 23:20:00,13.522,13.522,13.42,13.42,150000.0
2007-10-10 23:24:00,13.433,13.481,13.352,13.356,350000.0
2007-10-10 23:30:00,13.434,13.522,13.434,13.475,350000.0
2007-10-10 23:32:00,13.533,13.557,13.437,13.455,550000.0
2007-10-10 23:37:00,13.482,13.522,13.374,13.374,650000.0
2007-10-10 23:38:00,13.484,13.484,13.462,13.462,100000.0
2007-10-10 23:40:00,13.434,13.489,13.408,13.428,400000.0
2007-10-10 23:49:00,13.44,13.494,13.395,13.444,400000.0
2007-10-10 23:50:00,13.438,13.515,13.426,13.438,350000.0
2007-10-10 23:51:00,13.416,13.489,13.338,13.369,500000.0
2007-10-10 23:57:00,13.472,13.486,13.397,13.458,250000.0
2007-10-11 00:00:00,13.404,13.524,13.4,13.524,400000.0
2007-10-11 00:01:00,13.491,13.491,13.407,13.429,250000.0
2007-10-11 00:10:00,13.524,13.524,13.381,13.381,600000.0
2007-10-11 00:12:00,13.535,13.535,13.436,13.436,150000.0
2007-10-11 00:15:00,13.524,13.524,13.405,13.516,500000.0
2007-10-11 00:16:00,13.512,13.543,13.436,13.543,250000.0
2007-10-11 00:17:00,13.515,13.515,13.406,13.42,250000.0
2007-10-11 00:18:00,13.53,13.53,13.501,13.501,100000.0
2007-10-11 00:19:00,13.428,13.518,13.428,13.428,150000.0
2007-10-11 00:20:00,13.458,13.544,13.403,13.475,500000.0
2007-10-11 00:21:00,13.436,13.454,13.436,13.454,100000.0
2007-10-11 00:22:00,13.515,13.527,13.515,13.527,100000.0
2007-10-11 00:23:00,13.415,13.541,13.415,13.477,550000.0
2007-10-11 00:24:00,13.429,13.556,13.429,13.48,250000.0
2007-10-11 00:25:00,13.49,13.549,13.409,13.549,700000.0
2007-10-11 00:30:00,13.525,13.581,13.458,13.458,550000.0
2007-10-11 00:31:00,13.451,13.508,13.451,13.456,250000.0
2007-10-11 00:32:00,13.541,13.542,13.433,13.479,600000.0
2007-10-11 00:33:00,13.441,13.491,13.408,13.491,300000.0
2007-10-11 00:36:00,13.426,13.555,13.426,13.517,350000.0
2007-10-11 00:38:00,13.523,13.523,13.39,13.39,250000.0
2007-10-11 00:39:00,13.439,13.532,13.439,13.505,300000.0
2007-10-11 00:40:00,13.413,13.529,13.379,13.438,800000.0
2007-10-11 00:41:00,13.375,13.509,13.375,13.378,300000.0
2007-10-11 00:42:00,13.548,13.554,13.409,13.432,300000.0
2007-10-11 00:44:00,13.421,13.539,13.421,13.455,500000.0
2007-10-11 00:45:00,13.413,13.516,13.413,13.451,300000.0
2007-10-11 00:47:00,13.493,13.529,13.398,13.52,450000.0
2007-10-11 00:48:00,13.427,13.577,13.427,13.503,350000.0
2007-10-11 00:49:00,13.398,13.535,13.398,13.424,550000.0
2007-10-11 00:50:00,13.489,13.532,13.391,13.457,850000.0
2007-10-11 00:54:00,13.406,13.523,13.406,13.523,350000.0
2007-10-11 00:58:00,13.493,13.532,13.418,13.481,550000.0
2007-10-11 01:00:00,13.5,13.531,13.398,13.492,850000.0
2007-10-11 01:01:00,13.528,13.528,13.412,13.508,400000.0
2007-10-11 01:03:00,13.51,13.52,13.394,13.52,350000.0
2007-10-11 01:04:00,13.516,13.539,13.407,13.445,600000.0
2007-10-11 01:05:00,13.504,13.56,13.47,13.475,600000.0
2007-10-11 01:10:00,13.515,13.535,13.394,13.495,850000.0
2007-10-11 01:11:00,13.51,13.51,13.449,13.449,100000.0
2007-10-11 01:12:00,13.525,13.535,13.525,13.535,100000.0
2007-10-11 01:13:00,13.502,13.502,13.373,13.428,600000.0
2007-10-11 01:14:00,13.388,13.528,13.388,13.528,100000.0
2007-10-11 01:15:00,13.533,13.536,13.473,13.536,300000.0
2007-10-11 01:18:00,13.523,13.535,13.465,13.526,450000.0
2007-10-11 01:20:00,13.393,13.499,13.378,13.44,400000.0
2007-10-11 01:28:00,13.436,13.533,13.436,13.533,400000.0
2007-10-11 01:30:00,13.5,13.532,13.43,13.43,250000.0
2007-10-11 01:34:00,13.439,13.494,13.439,13.494,200000.0
2007-10-11 01:35:00,13.529,13.529,13.408,13.529,600000.0
2007-10-11 01:40:00,13.433,13.544,13.426,13.544,650000.0
2007-10-11 01:42:00,13.448,13.507,13.373,13.416,600000.0
2007-10-11 01:43:00,13.505,13.549,13.437,13.48,450000.0
2007-10-11 01:44:00,13.544,13.553,13.471,13.519,400000.0
2007-10-11 01:45:00,13.483,13.566,13.403,13.448,500000.0
2007-10-11 01:46:00,13.517,13.517,13.453,13.502,350000.0
2007-10-11 01:47:00,13.544,13.544,13.409,13.488,300000.0
2007-10-11 01:48:00,13.485,13.485,13.413,13.413,150000.0
2007-10-11 01:49:00,13.519,13.538,13.47,13.504,350000.0
2007-10-11 01:50:00,13.53,13.551,13.444,13.499,650000.0
2007-10-11 01:51:00,13.459,13.459,13.412,13.412,150000.0
2007-10-11 01:59:00,13.472,13.512,13.392,13.512,450000.0
2007-10-11 02:00:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 02:01:00,13.541,13.551,13.417,13.456,500000.0
2007-10-11 02:02:00,13.439,13.554,13.414,13.551,300000.0
2007-10-11 02:04:00,13.546,13.557,13.424,13.461,500000.0
2007-10-11 02:09:00,13.45,13.532,13.368,13.404,400000.0
2007-10-11 02:10:00,13.44,13.554,13.44,13.509,250000.0
2007-10-11 02:12:00,13.565,13.58,13.462,13.527,450000.0
2007-10-11 02:13:00,13.554,13.554,13.498,13.498,100000.0
2007-10-11 02:14:00,13.544,13.544,13.42,13.42,150000.0
2007-10-11 02:15:00,13.579,13.579,13.453,13.549,400000.0
2007-10-11 02:20:00,13.453,13.537,13.424,13.537,400000.0
2007-10-11 02:21:00,13.529,13.559,13.445,13.45,300000.0
2007-10-11 02:22:00,13.428,13.465,13.428,13.465,100000.0
2007-10-11 02:25:00,13.549,13.549,13.447,13.447,150000.0
2007-10-11 02:27:00,13.548,13.548,13.548,13.548,50000.0
2007-10-11 02:28:00,13.514,13.514,13.514,13.514,50000.0
2007-10-11 02:29:00,13.443,13.521,13.39,13.509,550000.0
2007-10-11 02:30:00,13.417,13.512,13.417,13.512,400000.0
2007-10-11 02:34:00,13.535,13.535,13.43,13.43,250000.0
2007-10-11 02:38:00,13.5,13.511,13.407,13.464,350000.0
2007-10-11 02:39:00,13.454,13.543,13.454,13.543,300000.0
2007-10-11 02:40:00,13.464,13.541,13.426,13.487,450000.0
2007-10-11 02:41:00,13.523,13.547,13.514,13.547,350000.0
2007-10-11 02:42:00,13.471,13.471,13.471,13.471,100000.0
2007-10-11 02:44:00,13.522,13.522,13.522,13.522,50000.0
2007-10-11 02:45:00,13.498,13.498,13.498,13.498,100000.0
2007-10-11 02:46:00,13.532,13.536,13.44,13.484,450000.0
2007-10-11 02:49:00,13.461,13.563,13.449,13.518,450000.0
2007-10-11 02:50:00,13.52,13.52,13.447,13.447,100000.0
2007-10-11 02:51:00,13.449,13.56,13.413,13.449,550000.0
2007-10-11 02:53:00,13.556,13.556,13.462,13.462,150000.0
2007-10-11 02:57:00,13.479,13.541,13.411,13.53,300000.0
2007-10-11 02:59:00,13.415,13.514,13.415,13.5,300000.0
2007-10-11 03:00:00,13.519,13.552,13.412,13.552,250000.0
2007-10-11 03:02:00,13.532,13.544,13.514,13.514,150000.0
2007-10-11 03:04:00,13.544,13.544,13.442,13.442,150000.0
2007-10-11 03:06:00,13.558,13.558,13.454,13.454,150000.0
2007-10-11 03:09:00,13.49,13.533,13.426,13.522,450000.0
2007-10-11 03:10:00,13.411,13.411,13.41,13.41,100000.0
2007-10-11 03:11:00,13.405,13.405,13.405,13.405,100000.0
2007-10-11 03:12:00,13.429,13.429,13.408,13.408,100000.0
2007-10-11 03:13:00,13.466,13.511,13.41,13.418,250000.0
2007-10-11 03:16:00,13.535,13.535,13.45,13.459,250000.0
2007-10-11 03:17:00,13.415,13.512,13.373,13.497,500000.0
2007-10-11 03:19:00,13.477,13.554,13.469,13.473,400000.0
2007-10-11 03:20:00,13.516,13.541,13.516,13.541,100000.0
2007-10-11 03:21:00,13.472,13.519,13.391,13.406,300000.0
2007-10-11 03:22:00,13.548,13.548,13.402,13.548,350000.0
2007-10-11 03:23:00,13.395,13.512,13.361,13.417,350000.0
2007-10-11 03:24:00,13.507,13.508,13.43,13.508,350000.0
2007-10-11 03:25:00,13.407,13.535,13.407,13.535,150000.0
2007-10-11 03:26:00,13.549,13.592,13.433,13.529,350000.0
2007-10-11 03:28:00,13.554,13.554,13.452,13.452,150000.0
2007-10-11 03:30:00,13.562,13.562,13.46,13.46,150000.0
2007-10-11 03:33:00,13.512,13.527,13.426,13.434,350000.0
2007-10-11 03:34:00,13.384,13.533,13.384,13.533,250000.0
2007-10-11 03:35:00,13.498,13.498,13.419,13.419,200000.0
2007-10-11 03:37:00,13.485,13.522,13.416,13.468,250000.0
2007-10-11 03:38:00,13.467,13.513,13.467,13.513,100000.0
2007-10-11 03:39:00,13.482,13.519,13.411,13.515,450000.0
2007-10-11 03:40:00,13.459,13.475,13.459,13.475,150000.0
2007-10-11 03:41:00,13.509,13.509,13.509,13.509,50000.0
2007-10-11 03:42:00,13.381,13.53,13.381,13.53,200000.0
2007-10-11 03:45:00,13.473,13.525,13.473,13.525,100000.0
2007-10-11 03:50:00,13.516,13.519,13.413,13.413,300000.0
2007-10-11 03:56:00,13.518,13.535,13.457,13.52,250000.0
2007-10-11 03:57:00,13.53,13.541,13.411,13.541,250000.0
2007-10-11 03:59:00,13.524,13.568,13.419,13.419,150000.0
2007-10-11 04:00:00,13.41,13.516,13.41,13.516,100000.0
2007-10-11 04:02:00,13.544,13.544,13.443,13.443,150000.0
2007-10-11 04:10:00,13.485,13.523,13.41,13.41,350000.0
2007-10-11 04:11:00,13.438,13.438,13.438,13.438,50000.0
2007-10-11 04:12:00,13.488,13.54,13.46,13.54,150000.0
2007-10-11 04:18:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 04:20:00,13.478,13.478,13.478,13.478,50000.0
2007-10-11 04:21:00,13.578,13.578,13.481,13.481,200000.0
2007-10-11 04:23:00,13.476,13.546,13.424,13.534,300000.0
2007-10-11 04:24:00,13.537,13.537,13.449,13.449,200000.0
2007-10-11 04:25:00,13.523,13.523,13.523,13.523,50000.0
2007-10-11 04:26:00,13.513,13.513,13.354,13.373,200000.0
2007-10-11 04:27:00,13.482,13.482,13.48,13.48,100000.0
2007-10-11 04:29:00,13.443,13.511,13.443,13.467,200000.0
2007-10-11 04:30:00,13.491,13.491,13.491,13.491,50000.0
2007-10-11 04:37:00,13.46,13.562,13.46,13.562,100000.0
2007-10-11 04:38:00,13.542,13.542,13.44,13.44,150000.0
2007-10-11 04:40:00,13.446,13.523,13.403,13.431,450000.0
2007-10-11 04:44:00,13.456,13.468,13.456,13.468,100000.0
2007-10-11 04:45:00,13.493,13.51,13.493,13.493,200000.0
2007-10-11 04:50:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 04:55:00,13.565,13.565,13.465,13.465,150000.0
2007-10-11 05:00:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 05:01:00,13.541,13.552,13.419,13.456,500000.0
2007-10-11 05:02:00,13.439,13.553,13.419,13.549,350000.0
2007-10-11 05:08:00,13.465,13.542,13.465,13.542,100000.0
2007-10-11 05:10:00,13.484,13.57,13.455,13.455,450000.0
2007-10-11 05:20:00,13.562,13.562,13.46,13.46,150000.0
2007-10-11 05:24:00,13.545,13.545,13.46,13.46,100000.0
2007-10-11 05:25:00,13.536,13.536,13.536,13.536,50000.0
2007-10-11 05:26:00,13.394,13.479,13.394,13.479,100000.0
2007-10-11 05:27:00,13.487,13.521,13.415,13.521,450000.0
2007-10-11 05:28:00,13.552,13.554,13.43,13.504,400000.0
2007-10-11 05:29:00,13.499,13.539,13.42,13.452,300000.0
2007-10-11 05:30:00,13.534,13.568,13.477,13.486,300000.0
2007-10-11 05:33:00,13.524,13.524,13.524,13.524,50000.0
2007-10-11 05:34:00,13.552,13.552,13.552,13.552,50000.0
2007-10-11 05:35:00,13.513,13.529,13.51,13.51,150000.0
2007-10-11 05:36:00,13.526,13.554,13.452,13.452,250000.0
2007-10-11 05:40:00,13.446,13.641,13.446,13.578,400000.0
2007-10-11 05:41:00,13.446,13.556,13.423,13.469,350000.0
2007-10-11 05:42:00,13.552,13.552,13.421,13.421,100000.0
2007-10-11 05:43:00,13.494,13.494,13.494,13.494,100000.0
2007-10-11 05:45:00,13.48,13.534,13.423,13.527,350000.0
2007-10-11 05:46:00,13.475,13.543,13.428,13.486,300000.0
2007-10-11 05:47:00,13.483,13.484,13.483,13.484,100000.0
2007-10-11 05:48:00,13.478,13.562,13.469,13.535,600000.0
2007-10-11 05:49:00,13.48,13.497,13.422,13.465,300000.0
2007-10-11 05:50:00,13.48,13.495,13.48,13.495,100000.0
2007-10-11 05:56:00,13.423,13.474,13.423,13.474,100000.0
2007-10-11 05:57:00,13.479,13.564,13.425,13.564,400000.0
2007-10-11 06:02:00,13.534,13.577,13.467,13.467,500000.0
2007-10-11 06:04:00,13.572,13.572,13.47,13.47,150000.0
2007-10-11 06:07:00,13.527,13.527,13.457,13.504,200000.0
2007-10-11 06:08:00,13.47,13.546,13.434,13.437,650000.0
2007-10-11 06:09:00,13.499,13.499,13.459,13.459,100000.0
2007-10-11 06:10:00,13.508,13.515,13.508,13.515,100000.0
2007-10-11 06:11:00,13.553,13.553,13.546,13.546,100000.0
2007-10-11 06:12:00,13.526,13.566,13.453,13.501,350000.0
2007-10-11 06:13:00,13.458,13.553,13.417,13.417,300000.0
2007-10-11 06:14:00,13.501,13.552,13.441,13.552,500000.0
2007-10-11 06:15:00,13.471,13.527,13.439,13.473,300000.0
2007-10-11 06:16:00,13.46,13.543,13.46,13.543,150000.0
2007-10-11 06:17:00,13.563,13.563,13.471,13.508,350000.0
2007-10-11 06:18:00,13.454,13.53,13.454,13.53,100000.0
2007-10-11 06:19:00,13.447,13.546,13.4,13.471,400000.0
2007-10-11 06:20:00,13.562,13.562,13.554,13.554,150000.0
2007-10-11 06:21:00,13.553,13.553,13.411,13.544,300000.0
2007-10-11 06:22:00,13.476,13.52,13.453,13.51,300000.0
2007-10-11 06:23:00,13.564,13.564,13.457,13.479,300000.0
2007-10-11 06:24:00,13.559,13.564,13.421,13.516,350000.0
2007-10-11 06:25:00,13.468,13.532,13.448,13.532,250000.0
2007-10-11 06:26:00,13.47,13.577,13.47,13.523,350000.0
2007-10-11 06:27:00,13.522,13.553,13.439,13.54,250000.0
2007-10-11 06:28:00,13.464,13.548,13.423,13.519,300000.0
2007-10-11 06:29:00,13.525,13.55,13.413,13.519,200000.0
2007-10-11 06:30:00,13.538,13.538,13.389,13.511,1050000.0
2007-10-11 06:31:00,13.545,13.606,13.429,13.437,800000.0
2007-10-11 06:32:00,13.446,13.582,13.446,13.488,550000.0
2007-10-11 06:33:00,13.423,13.555,13.423,13.555,250000.0
2007-10-11 06:34:00,13.432,13.574,13.419,13.516,550000.0
2007-10-11 06:35:00,13.556,13.556,13.391,13.457,350000.0
2007-10-11 06:36:00,13.531,13.554,13.418,13.543,500000.0
2007-10-11 06:37:00,13.536,13.536,13.497,13.497,100000.0
2007-10-11 06:38:00,13.484,13.484,13.484,13.484,50000.0
2007-10-11 06:39:00,13.588,13.612,13.476,13.568,650000.0
2007-10-11 06:40:00,13.442,13.622,13.442,13.581,550000.0
2007-10-11 06:41:00,13.487,13.487,13.467,13.467,100000.0
2007-10-11 06:42:00,13.513,13.545,13.409,13.409,350000.0
2007-10-11 06:43:00,13.532,13.553,13.468,13.553,450000.0
2007-10-11 06:44:00,13.473,13.489,13.473,13.489,100000.0
2007-10-11 06:45:00,13.472,13.553,13.411,13.498,550000.0
2007-10-11 06:47:00,13.543,13.543,13.462,13.532,250000.0
2007-10-11 06:48:00,13.491,13.552,13.421,13.511,550000.0
2007-10-11 06:50:00,13.509,13.601,13.459,13.459,200000.0
2007-10-11 06:51:00,13.468,13.552,13.418,13.438,350000.0
2007-10-11 06:53:00,13.498,13.583,13.498,13.499,350000.0
2007-10-11 06:54:00,13.487,13.487,13.433,13.433,150000.0
2007-10-11 06:55:00,13.436,13.569,13.414,13.569,200000.0
2007-10-11 06:56:00,13.51,13.606,13.452,13.452,300000.0
2007-10-11 06:58:00,13.54,13.562,13.486,13.526,350000.0
2007-10-11 06:59:00,13.561,13.561,13.435,13.531,350000.0
2007-10-11 07:00:00,13.571,13.599,13.458,13.557,450000.0
2007-10-11 07:01:00,13.561,13.561,13.427,13.518,300000.0
2007-10-11 07:02:00,13.563,13.563,13.508,13.548,350000.0
2007-10-11 07:03:00,13.424,13.537,13.424,13.431,400000.0
2007-10-11 07:04:00,13.413,13.55,13.413,13.539,300000.0
2007-10-11 07:05:00,13.588,13.62,13.455,13.601,450000.0
2007-10-11 07:06:00,13.531,13.549,13.41,13.41,450000.0
2007-10-11 07:07:00,13.548,13.548,13.407,13.504,250000.0
2007-10-11 07:08:00,13.437,13.548,13.425,13.425,400000.0
2007-10-11 07:10:00,13.531,13.535,13.448,13.49,350000.0
2007-10-11 07:11:00,13.458,13.464,13.458,13.464,100000.0
2007-10-11 07:12:00,13.525,13.555,13.432,13.555,300000.0
2007-10-11 07:13:00,13.538,13.538,13.441,13.525,350000.0
2007-10-11 07:14:00,13.498,13.549,13.419,13.464,250000.0
2007-10-11 07:15:00,13.564,13.605,13.495,13.544,400000.0
2007-10-11 07:16:00,13.41,13.551,13.41,13.551,350000.0
2007-10-11 07:17:00,13.531,13.585,13.483,13.554,350000.0
2007-10-11 07:18:00,13.445,13.531,13.444,13.511,300000.0
2007-10-11 07:19:00,13.565,13.567,13.523,13.523,150000.0
2007-10-11 07:20:00,13.416,13.545,13.416,13.545,400000.0
2007-10-11 07:21:00,13.531,13.568,13.459,13.568,400000.0
2007-10-11 07:22:00,13.549,13.561,13.454,13.561,250000.0
2007-10-11 07:23:00,13.45,13.545,13.437,13.438,400000.0
2007-10-11 07:24:00,13.576,13.578,13.475,13.578,350000.0
2007-10-11 07:25:00,13.537,13.585,13.469,13.559,450000.0
2007-10-11 07:26:00,13.579,13.579,13.579,13.579,50000.0
2007-10-11 07:27:00,13.579,13.579,13.515,13.515,100000.0
2007-10-11 07:28:00,13.463,13.572,13.463,13.492,400000.0
2007-10-11 07:29:00,13.578,13.593,13.474,13.474,400000.0
2007-10-11 07:30:00,13.554,13.565,13.46,13.543,400000.0
2007-10-11 07:31:00,13.552,13.604,13.466,13.466,300000.0
2007-10-11 07:32:00,13.582,13.582,13.408,13.483,400000.0
2007-10-11 07:33:00,13.589,13.589,13.45,13.48,350000.0
2007-10-11 07:34:00,13.547,13.547,13.448,13.448,150000.0
2007-10-11 07:35:00,13.448,13.448,13.448,13.448,50000.0
2007-10-11 07:36:00,13.486,13.534,13.459,13.534,200000.0
2007-10-11 07:37:00,13.568,13.614,13.479,13.521,250000.0
2007-10-11 07:38:00,13.485,13.486,13.485,13.486,100000.0
2007-10-11 07:39:00,13.42,13.518,13.42,13.518,150000.0
2007-10-11 07:40:00,13.538,13.567,13.417,13.517,500000.0
2007-10-11 07:41:00,13.54,13.582,13.54,13.571,200000.0
2007-10-11 07:42:00,13.524,13.576,13.524,13.533,350000.0
2007-10-11 07:43:00,13.494,13.552,13.494,13.496,150000.0
2007-10-11 07:46:00,13.51,13.51,13.429,13.429,350000.0
2007-10-11 07:47:00,13.483,13.588,13.478,13.537,400000.0
2007-10-11 07:48:00,13.515,13.606,13.479,13.531,450000.0
2007-10-11 07:49:00,13.546,13.589,13.491,13.589,500000.0
2007-10-11 07:50:00,13.524,13.6,13.471,13.508,700000.0
2007-10-11 07:51:00,13.599,13.599,13.463,13.463,350000.0
2007-10-11 07:52:00,13.559,13.559,13.454,13.473,350000.0
2007-10-11 07:53:00,13.488,13.622,13.488,13.557,350000.0
2007-10-11 07:54:00,13.542,13.542,13.484,13.484,100000.0
2007-10-11 07:55:00,13.536,13.562,13.482,13.534,350000.0
2007-10-11 07:56:00,13.489,13.579,13.448,13.448,250000.0
2007-10-11 07:57:00,13.548,13.552,13.473,13.476,350000.0
2007-10-11 07:58:00,13.555,13.598,13.459,13.598,400000.0
2007-10-11 07:59:00,13.424,13.525,13.376,13.508,700000.0
2007-10-11 08:00:00,13.541,13.569,13.451,13.569,550000.0
2007-10-11 08:01:00,13.484,13.585,13.454,13.454,350000.0
2007-10-11 08:02:00,13.595,13.601,13.501,13.531,400000.0
2007-10-11 08:03:00,13.511,13.549,13.511,13.549,100000.0
2007-10-11 08:04:00,13.523,13.579,13.438,13.579,450000.0
2007-10-11 08:05:00,13.534,13.556,13.501,13.501,250000.0
2007-10-11 08:06:00,13.546,13.599,13.439,13.571,400000.0
2007-10-11 08:07:00,13.547,13.547,13.474,13.474,150000.0
2007-10-11 08:08:00,13.433,13.572,13.433,13.508,450000.0
2007-10-11 08:09:00,13.503,13.598,13.459,13.476,550000.0
2007-10-11 08:10:00,13.579,13.584,13.473,13.56,400000.0
2007-10-11 08:11:00,13.539,13.567,13.474,13.474,400000.0
2007-10-11 08:12:00,13.562,13.582,13.454,13.463,500000.0
2007-10-11 08:13:00,13.573,13.575,13.466,13.547,350000.0
2007-10-11 08:14:00,13.488,13.568,13.438,13.464,400000.0
2007-10-11 08:15:00,13.517,13.55,13.463,13.548,500000.0
2007-10-11 08:16:00,13.443,13.64,13.443,13.49,500000.0
2007-10-11 08:17:00,13.551,13.567,13.446,13.483,350000.0
2007-10-11 08:18:00,13.576,13.581,13.447,13.521,550000.0
2007-10-11 08:19:00,13.493,13.598,13.482,13.493,400000.0
2007-10-11 08:20:00,13.534,13.582,13.483,13.568,350000.0
2007-10-11 08:21:00,13.527,13.639,13.487,13.493,500000.0
2007-10-11 08:22:00,13.494,13.583,13.46,13.581,450000.0
2007-10-11 08:24:00,13.6,13.603,13.444,13.603,350000.0
2007-10-11 08:25:00,13.572,13.607,13.502,13.535,550000.0
2007-10-11 08:26:00,13.499,13.625,13.499,13.625,400000.0
2007-10-11 08:27:00,13.585,13.622,13.522,13.559,550000.0
2007-10-11 08:28:00,13.477,13.603,13.477,13.487,500000.0
2007-10-11 08:29:00,13.629,13.629,13.519,13.519,350000.0
2007-10-11 08:30:00,13.468,13.586,13.441,13.487,350000.0
2007-10-11 08:31:00,13.586,13.603,13.509,13.527,400000.0
2007-10-11 08:32:00,13.552,13.56,13.448,13.51,400000.0
2007-10-11 08:33:00,13.597,13.597,13.42,13.566,400000.0
2007-10-11 08:34:00,13.462,13.623,13.462,13.568,400000.0
2007-10-11 08:35:00,13.515,13.6,13.496,13.6,350000.0
2007-10-11 08:36:00,13.555,13.58,13.503,13.58,350000.0
2007-10-11 08:37:00,13.58,13.607,13.51,13.596,450000.0
2007-10-11 08:38:00,13.496,13.583,13.452,13.559,500000.0
2007-10-11 08:39:00,13.56,13.588,13.464,13.502,500000.0
2007-10-11 08:40:00,13.505,13.579,13.5,13.517,450000.0
2007-10-11 08:41:00,13.462,13.576,13.446,13.486,500000.0
2007-10-11 08:42:00,13.53,13.602,13.491,13.505,500000.0
2007-10-11 08:43:00,13.601,13.625,13.5,13.561,550000.0
2007-10-11 08:44:00,13.574,13.616,13.498,13.534,500000.0
2007-10-11 08:45:00,13.593,13.607,13.538,13.538,350000.0
2007-10-11 08:46:00,13.605,13.605,13.44,13.6,400000.0
2007-10-11 08:47:00,13.536,13.59,13.536,13.573,250000.0
2007-10-11 08:48:00,13.482,13.55,13.482,13.513,450000.0
2007-10-11 08:49:00,13.526,13.634,13.526,13.618,550000.0
2007-10-11 08:50:00,13.521,13.607,13.51,13.607,350000.0
2007-10-11 08:51:00,13.501,13.596,13.501,13.536,450000.0
2007-10-11 08:52:00,13.5,13.613,13.5,13.517,550000.0
2007-10-11 08:53:00,13.49,13.621,13.467,13.467,350000.0
2007-10-11 08:55:00,13.536,13.611,13.441,13.56,550000.0
2007-10-11 08:56:00,13.578,13.593,13.471,13.554,500000.0
2007-10-11 08:58:00,13.558,13.571,13.481,13.509,400000.0
2007-10-11 08:59:00,13.568,13.578,13.497,13.514,250000.0
2007-10-11 09:00:00,13.523,13.592,13.469,13.592,350000.0
2007-10-11 09:01:00,13.507,13.592,13.47,13.57,250000.0
2007-10-11 09:02:00,13.556,13.607,13.494,13.538,500000.0
2007-10-11 09:03:00,13.472,13.572,13.472,13.521,500000.0
2007-10-11 09:05:00,13.558,13.573,13.493,13.554,450000.0
2007-10-11 09:06:00,13.617,13.617,13.48,13.548,400000.0
2007-10-11 09:07:00,13.499,13.638,13.483,13.483,550000.0
2007-10-11 09:08:00,13.579,13.579,13.466,13.547,400000.0
2007-10-11 09:09:00,13.514,13.607,13.507,13.55,350000.0
2007-10-11 09:10:00,13.528,13.588,13.483,13.483,400000.0
2007-10-11 09:11:00,13.587,13.598,13.463,13.598,400000.0
2007-10-11 09:12:00,13.525,13.579,13.44,13.525,350000.0
2007-10-11 09:13:00,13.57,13.601,13.497,13.497,450000.0
2007-10-11 09:14:00,13.578,13.604,13.541,13.597,350000.0
2007-10-11 09:15:00,13.567,13.588,13.492,13.509,550000.0
2007-10-11 09:16:00,13.541,13.577,13.448,13.561,400000.0
2007-10-11 09:18:00,13.459,13.559,13.44,13.559,450000.0
2007-10-11 09:19:00,13.517,13.603,13.517,13.564,400000.0
2007-10-11 09:20:00,13.586,13.608,13.496,13.597,400000.0
2007-10-11 09:21:00,13.542,13.623,13.507,13.614,500000.0
2007-10-11 09:23:00,13.498,13.596,13.459,13.562,450000.0
2007-10-11 09:24:00,13.468,13.603,13.468,13.59,400000.0
2007-10-11 09:25:00,13.546,13.604,13.521,13.604,350000.0
2007-10-11 09:26:00,13.516,13.611,13.516,13.61,450000.0
2007-10-11 09:27:00,13.554,13.593,13.483,13.483,350000.0
2007-10-11 09:28:00,13.608,13.608,13.456,13.572,350000.0
2007-10-11 09:29:00,13.559,13.584,13.494,13.584,500000.0
2007-10-11 09:30:00,13.588,13.617,13.463,13.61,500000.0
2007-10-11 09:31:00,13.56,13.589,13.469,13.473,250000.0
2007-10-11 09:32:00,13.524,13.621,13.476,13.574,350000.0
2007-10-11 09:33:00,13.496,13.595,13.496,13.521,500000.0
2007-10-11 09:34:00,13.524,13.579,13.486,13.519,400000.0
2007-10-11 09:35:00,13.571,13.63,13.515,13.606,450000.0
2007-10-11 09:36:00,13.519,13.582,13.449,13.449,500000.0
2007-10-11 09:37:00,13.606,13.644,13.532,13.547,550000.0
2007-10-11 09:38:00,13.447,13.587,13.425,13.587,350000.0
2007-10-11 09:39:00,13.611,13.614,13.477,13.6,500000.0
2007-10-11 09:40:00,13.491,13.59,13.42,13.453,550000.0
2007-10-11 09:41:00,13.565,13.603,13.491,13.509,500000.0
2007-10-11 09:43:00,13.47,13.604,13.468,13.604,500000.0
2007-10-11 09:44:00,13.523,13.609,13.48,13.532,350000.0
2007-10-11 09:45:00,13.558,13.601,13.483,13.599,500000.0
2007-10-11 09:46:00,13.524,13.605,13.476,13.476,350000.0
2007-10-11 09:47:00,13.529,13.597,13.524,13.558,400000.0
2007-10-11 09:48:00,13.622,13.628,13.5,13.548,450000.0
2007-10-11 09:49:00,13.504,13.628,13.473,13.473,400000.0
2007-10-11 09:50:00,13.546,13.586,13.529,13.529,350000.0
2007-10-11 09:51:00,13.503,13.68,13.503,13.607,350000.0
2007-10-11 09:52:00,13.605,13.631,13.497,13.57,400000.0
2007-10-11 09:53:00,13.513,13.599,13.483,13.59,400000.0
2007-10-11 09:54:00,13.538,13.594,13.492,13.534,350000.0
2007-10-11 09:55:00,13.636,13.636,13.474,13.605,550000.0
2007-10-11 09:56:00,13.599,13.627,13.512,13.554,250000.0
2007-10-11 09:57:00,13.503,13.602,13.503,13.585,450000.0
2007-10-11 09:58:00,13.533,13.625,13.514,13.584,400000.0
2007-10-11 09:59:00,13.534,13.629,13.479,13.626,450000.0
2007-10-11 10:00:00,13.629,13.629,13.513,13.618,550000.0
2007-10-11 10:01:00,13.669,13.669,13.561,13.561,350000.0
2007-10-11 10:02:00,13.57,13.678,13.563,13.629,450000.0
2007-10-11 10:03:00,13.552,13.684,13.552,13.621,550000.0
2007-10-11 10:04:00,13.615,13.648,13.55,13.643,400000.0
2007-10-11 10:05:00,13.535,13.638,13.497,13.592,450000.0
2007-10-11 10:06:00,13.583,13.597,13.515,13.597,350000.0
2007-10-11 10:07:00,13.572,13.638,13.5,13.526,500000.0
2007-10-11 10:08:00,13.57,13.654,13.557,13.654,500000.0
2007-10-11 10:09:00,13.571,13.653,13.531,13.629,600000.0
2007-10-11 10:10:00,13.582,13.665,13.518,13.545,350000.0
2007-10-11 10:11:00,13.65,13.684,13.549,13.549,350000.0
2007-10-11 10:12:00,13.576,13.65,13.543,13.577,450000.0
2007-10-11 10:13:00,13.538,13.64,13.529,13.64,550000.0
2007-10-11 10:14:00,13.544,13.649,13.544,13.645,400000.0
2007-10-11 10:15:00,13.646,13.664,13.517,13.616,400000.0
2007-10-11 10:16:00,13.614,13.647,13.513,13.634,400000.0
2007-10-11 10:17:00,13.597,13.654,13.556,13.556,400000.0
2007-10-11 10:18:00,13.509,13.614,13.509,13.563,350000.0
2007-10-11 10:19:00,13.571,13.684,13.551,13.684,400000.0
2007-10-11 10:20:00,13.57,13.605,13.526,13.526,550000.0
2007-10-11 10:21:00,13.568,13.659,13.514,13.642,500000.0
2007-10-11 10:22:00,13.671,13.671,13.563,13.639,500000.0
2007-10-11 10:23:00,13.572,13.677,13.547,13.677,350000.0
2007-10-11 10:24:00,13.63,13.654,13.592,13.641,350000.0
2007-10-11 10:25:00,13.699,13.702,13.565,13.599,450000.0
2007-10-11 10:26:00,13.656,13.666,13.539,13.661,500000.0
2007-10-11 10:27:00,13.67,13.676,13.577,13.63,500000.0
2007-10-11 10:28:00,13.617,13.642,13.52,13.52,450000.0
2007-10-11 10:29:00,13.662,13.663,13.538,13.64,500000.0
2007-10-11 10:30:00,13.657,13.657,13.537,13.611,500000.0
2007-10-11 10:31:00,13.664,13.672,13.577,13.598,350000.0
2007-10-11 10:32:00,13.669,13.669,13.531,13.611,450000.0
2007-10-11 10:33:00,13.568,13.648,13.561,13.608,450000.0
2007-10-11 10:34:00,13.555,13.621,13.5,13.621,350000.0
2007-10-11 10:35:00,13.558,13.599,13.541,13.56,400000.0
2007-10-11 10:36:00,13.532,13.652,13.53,13.616,400000.0
2007-10-11 10:37:00,13.673,13.697,13.54,13.639,500000.0
2007-10-11 10:38:00,13.616,13.642,13.507,13.56,500000.0
2007-10-11 10:39:00,13.647,13.71,13.552,13.552,400000.0
2007-10-11 10:40:00,13.586,13.705,13.533,13.562,400000.0
2007-10-11 10:41:00,13.626,13.677,13.566,13.634,400000.0
2007-10-11 10:42:00,13.625,13.675,13.574,13.675,350000.0
2007-10-11 10:43:00,13.681,13.681,13.539,13.56,350000.0
2007-10-11 10:44:00,13.632,13.632,13.509,13.54,450000.0
2007-10-11 10:45:00,13.675,13.675,13.517,13.52,400000.0
2007-10-11 10:46:00,13.64,13.692,13.543,13.611,350000.0
2007-10-11 10:47:00,13.551,13.656,13.52,13.52,350000.0
2007-10-11 10:48:00,13.579,13.691,13.552,13.691,350000.0
2007-10-11 10:49:00,13.616,13.665,13.525,13.665,500000.0
2007-10-11 10:50:00,13.626,13.652,13.547,13.652,500000.0
2007-10-11 10:51:00,13.63,13.678,13.56,13.595,450000.0
2007-10-11 10:52:00,13.627,13.684,13.536,13.619,500000.0
2007-10-11 10:53:00,13.601,13.615,13.491,13.507,350000.0
2007-10-11 10:54:00,13.616,13.631,13.557,13.567,550000.0
2007-10-11 10:55:00,13.601,13.604,13.517,13.535,450000.0
2007-10-11 10:56:00,13.644,13.709,13.575,13.662,550000.0
2007-10-11 10:57:00,13.657,13.669,13.546,13.663,400000.0
2007-10-11 10:58:00,13.541,13.664,13.504,13.565,550000.0
2007-10-11 10:59:00,13.624,13.624,13.472,13.472,450000.0
2007-10-11 11:00:00,13.566,13.65,13.515,13.541,350000.0
2007-10-11 11:01:00,13.501,13.63,13.49,13.521,550000.0
2007-10-11 11:02:00,13.654,13.654,13.535,13.601,400000.0
2007-10-11 11:03:00,13.558,13.647,13.496,13.542,550000.0
2007-10-11 11:04:00,13.621,13.635,13.463,13.616,550000.0
2007-10-11 11:05:00,13.666,13.715,13.552,13.581,550000.0
2007-10-11 11:06:00,13.623,13.659,13.522,13.552,500000.0
2007-10-11 11:07:00,13.55,13.66,13.55,13.618,400000.0
2007-10-11 11:08:00,13.608,13.66,13.541,13.568,400000.0
2007-10-11 11:09:00,13.641,13.641,13.527,13.603,500000.0
2007-10-11 11:10:00,13.512,13.664,13.512,13.583,400000.0
2007-10-11 11:11:00,13.621,13.679,13.536,13.621,350000.0
2007-10-11 11:12:00,13.623,13.628,13.494,13.525,350000.0
2007-10-11 11:13:00,13.609,13.643,13.486,13.641,500000.0
2007-10-11 11:14:00,13.569,13.652,13.539,13.644,400000.0
2007-10-11 11:15:00,13.538,13.66,13.53,13.576,400000.0
2007-10-11 11:16:00,13.606,13.606,13.501,13.501,350000.0
2007-10-11 11:17:00,13.594,13.594,13.463,13.479,350000.0
2007-10-11 11:18:00,13.598,13.654,13.532,13.606,350000.0
2007-10-11 11:19:00,13.561,13.712,13.561,13.662,550000.0
2007-10-11 11:20:00,13.626,13.626,13.493,13.548,450000.0
2007-10-11 11:21:00,13.654,13.654,13.518,13.518,450000.0
2007-10-11 11:22:00,13.571,13.665,13.547,13.554,350000.0
2007-10-11 11:23:00,13.557,13.694,13.503,13.542,500000.0
2007-10-11 11:24:00,13.594,13.621,13.493,13.589,550000.0
2007-10-11 11:25:00,13.517,13.639,13.517,13.567,400000.0
2007-10-11 11:26:00,13.609,13.618,13.476,13.582,400000.0
2007-10-11 11:27:00,13.537,13.636,13.537,13.636,500000.0
2007-10-11 11:28:00,13.501,13.604,13.472,13.604,350000.0
2007-10-11 11:29:00,13.532,13.614,13.512,13.541,500000.0
2007-10-11 11:30:00,13.57,13.646,13.537,13.581,450000.0
2007-10-11 11:31:00,13.614,13.657,13.548,13.599,500000.0
2007-10-11 11:32:00,13.577,13.684,13.513,13.513,500000.0
2007-10-11 11:33:00,13.498,13.614,13.498,13.614,450000.0
2007-10-11 11:34:00,13.647,13.647,13.518,13.603,400000.0
2007-10-11 11:35:00,13.619,13.666,13.528,13.593,450000.0
2007-10-11 11:36:00,13.508,13.643,13.508,13.643,550000.0
2007-10-11 11:37:00,13.663,13.663,13.524,13.558,400000.0
2007-10-11 11:38:00,13.665,13.677,13.569,13.677,400000.0
2007-10-11 11:39:00,13.584,13.65,13.533,13.553,350000.0
2007-10-11 11:40:00,13.596,13.653,13.559,13.559,550000.0
2007-10-11 11:41:00,13.563,13.644,13.548,13.616,350000.0
2007-10-11 11:42:00,13.549,13.642,13.513,13.642,500000.0
2007-10-11 11:43:00,13.639,13.665,13.55,13.665,350000.0
2007-10-11 11:44:00,13.656,13.656,13.507,13.599,450000.0
2007-10-11 11:45:00,13.551,13.591,13.5,13.501,550000.0
2007-10-11 11:46:00,13.598,13.633,13.502,13.532,400000.0
2007-10-11 11:47:00,13.614,13.658,13.564,13.576,550000.0
2007-10-11 11:48:00,13.599,13.639,13.54,13.618,400000.0
2007-10-11 11:49:00,13.631,13.644,13.524,13.579,350000.0
2007-10-11 11:50:00,13.607,13.639,13.523,13.639,350000.0
2007-10-11 11:51:00,13.602,13.611,13.48,13.592,550000.0
2007-10-11 11:52:00,13.538,13.635,13.502,13.635,450000.0
2007-10-11 11:53:00,13.485,13.604,13.485,13.528,400000.0
2007-10-11 11:54:00,13.569,13.601,13.518,13.589,300000.0
2007-10-11 11:55:00,13.576,13.628,13.507,13.628,350000.0
2007-10-11 11:56:00,13.574,13.636,13.565,13.573,350000.0
2007-10-11 11:57:00,13.633,13.671,13.559,13.619,450000.0
2007-10-11 11:58:00,13.519,13.64,13.509,13.64,350000.0
2007-10-11 11:59:00,13.574,13.618,13.526,13.575,450000.0
2007-10-11 12:00:00,13.59,13.59,13.469,13.469,350000.0
2007-10-11 12:01:00,13.623,13.623,13.51,13.522,500000.0
2007-10-11 12:02:00,13.61,13.645,13.571,13.645,350000.0
2007-10-11 12:03:00,13.553,13.61,13.486,13.603,1000000.0
2007-10-11 12:04:00,13.619,13.623,13.528,13.618,400000.0
2007-10-11 12:05:00,13.612,13.638,13.498,13.551,350000.0
2007-10-11 12:06:00,13.617,13.643,13.577,13.643,350000.0
2007-10-11 12:07:00,13.506,13.611,13.498,13.545,350000.0
2007-10-11 12:08:00,13.579,13.636,13.49,13.636,450000.0
2007-10-11 12:09:00,13.521,13.623,13.521,13.564,350000.0
2007-10-11 12:10:00,13.615,13.629,13.531,13.576,400000.0
2007-10-11 12:11:00,13.54,13.659,13.51,13.649,500000.0
2007-10-11 12:12:00,13.498,13.647,13.498,13.531,350000.0
2007-10-11 12:13:00,13.537,13.624,13.468,13.624,550000.0
2007-10-11 12:14:00,13.633,13.653,13.518,13.642,400000.0
2007-10-11 12:15:00,13.573,13.664,13.53,13.564,400000.0
2007-10-11 12:16:00,13.64,13.64,13.523,13.573,400000.0
2007-10-11 12:17:00,13.629,13.661,13.593,13.645,400000.0
2007-10-11 12:18:00,13.628,13.638,13.556,13.556,450000.0
2007-10-11 12:19:00,13.565,13.66,13.515,13.536,450000.0
2007-10-11 12:20:00,13.563,13.646,13.476,13.557,500000.0
2007-10-11 12:21:00,13.533,13.635,13.533,13.626,400000.0
2007-10-11 12:22:00,13.529,13.688,13.529,13.572,450000.0
2007-10-11 12:23:00,13.603,13.649,13.523,13.523,400000.0
2007-10-11 12:24:00,13.628,13.641,13.523,13.635,600000.0
2007-10-11 12:25:00,13.654,13.654,13.507,13.566,500000.0
2007-10-11 12:26:00,13.636,13.636,13.513,13.581,450000.0
2007-10-11 12:27:00,13.598,13.645,13.546,13.613,550000.0
2007-10-11 12:28:00,13.612,13.651,13.52,13.52,550000.0
2007-10-11 12:29:00,13.66,13.66,13.564,13.644,450000.0
2007-10-11 12:30:00,13.62,13.682,13.569,13.636,500000.0
2007-10-11 12:31:00,13.619,13.619,13.553,13.609,350000.0
2007-10-11 12:32:00,13.601,13.645,13.549,13.635,400000.0
2007-10-11 12:33:00,13.545,13.635,13.545,13.555,350000.0
2007-10-11 12:34:00,13.633,13.633,13.542,13.542,350000.0
2007-10-11 12:35:00,13.668,13.687,13.575,13.646,500000.0
2007-10-11 12:36:00,13.667,13.667,13.524,13.616,350000.0
2007-10-11 12:37:00,13.538,13.626,13.488,13.615,550000.0
2007-10-11 12:38:00,13.513,13.621,13.513,13.568,450000.0
2007-10-11 12:39:00,13.615,13.628,13.489,13.585,450000.0
2007-10-11 12:40:00,13.606,13.647,13.54,13.647,450000.0
2007-10-11 12:41:00,13.621,13.656,13.542,13.649,450000.0
2007-10-11 12:42:00,13.524,13.638,13.524,13.584,400000.0
2007-10-11 12:43:00,13.594,13.645,13.531,13.553,500000.0
2007-10-11 12:44:00,13.601,13.601,13.487,13.506,250000.0
2007-10-11 12:45:00,13.618,13.67,13.55,13.569,500000.0
2007-10-11 12:46:00,13.599,13.614,13.561,13.595,350000.0
2007-10-11 12:47:00,13.599,13.674,13.515,13.549,450000.0
2007-10-11 12:48:00,13.587,13.671,13.54,13.631,550000.0
2007-10-11 12:49:00,13.567,13.636,13.518,13.539,450000.0
2007-10-11 12:50:00,13.533,13.639,13.509,13.551,400000.0
2007-10-11 12:51:00,13.548,13.632,13.514,13.598,350000.0
2007-10-11 12:52:00,13.553,13.632,13.521,13.613,500000.0
2007-10-11 12:53:00,13.508,13.609,13.508,13.596,500000.0
2007-10-11 12:54:00,13.629,13.629,13.5,13.565,450000.0
2007-10-11 12:55:00,13.482,13.577,13.482,13.557,350000.0
2007-10-11 12:56:00,13.499,13.605,13.499,13.564,500000.0
2007-10-11 12:57:00,13.562,13.669,13.562,13.628,350000.0
2007-10-11 12:58:00,13.573,13.573,13.457,13.493,400000.0
2007-10-11 12:59:00,13.623,13.655,13.536,13.538,350000.0
2007-10-11 13:00:00,13.64,13.645,13.564,13.645,350000.0
2007-10-11 13:01:00,13.493,13.629,13.493,13.58,400000.0
2007-10-11 13:02:00,13.518,13.627,13.518,13.561,400000.0
2007-10-11 13:03:00,13.54,13.606,13.474,13.474,450000.0
2007-10-11 13:04:00,13.566,13.643,13.514,13.517,450000.0
2007-10-11 13:05:00,13.532,13.664,13.515,13.649,550000.0
2007-10-11 13:06:00,13.641,13.641,13.502,13.606,450000.0
2007-10-11 13:07:00,13.597,13.631,13.501,13.586,400000.0
2007-10-11 13:08:00,13.532,13.621,13.502,13.502,400000.0
2007-10-11 13:09:00,13.628,13.628,13.5,13.522,450000.0
2007-10-11 13:10:00,13.572,13.597,13.465,13.506,500000.0
2007-10-11 13:11:00,13.538,13.625,13.531,13.595,400000.0
2007-10-11 13:12:00,13.641,13.648,13.53,13.534,550000.0
2007-10-11 13:13:00,13.617,13.617,13.491,13.588,450000.0
2007-10-11 13:14:00,13.523,13.667,13.523,13.637,350000.0
2007-10-11 13:15:00,13.561,13.637,13.506,13.588,400000.0
2007-10-11 13:16:00,13.599,13.607,13.494,13.607,350000.0
2007-10-11 13:17:00,13.557,13.61,13.527,13.584,500000.0
2007-10-11 13:18:00,13.63,13.655,13.563,13.62,350000.0
2007-10-11 13:19:00,13.64,13.64,13.501,13.624,400000.0
2007-10-11 13:20:00,13.529,13.605,13.479,13.564,500000.0
2007-10-11 13:21:00,13.5,13.587,13.47,13.47,350000.0
2007-10-11 13:22:00,13.646,13.646,13.502,13.572,400000.0
2007-10-11 13:23:00,13.595,13.651,13.533,13.651,400000.0
2007-10-11 13:24:00,13.584,13.669,13.541,13.649,400000.0
2007-10-11 13:25:00,13.643,13.648,13.567,13.633,350000.0
2007-10-11 13:26:00,13.634,13.653,13.543,13.624,500000.0
2007-10-11 13:27:00,13.567,13.637,13.556,13.618,500000.0
2007-10-11 13:28:00,13.586,13.654,13.544,13.647,400000.0
2007-10-11 13:29:00,13.634,13.647,13.508,13.608,350000.0
2007-10-11 13:30:00,13.519,13.61,13.514,13.54,550000.0
2007-10-11 13:31:00,13.623,13.623,13.506,13.544,350000.0
2007-10-11 13:32:00,13.548,13.631,13.486,13.588,500000.0
2007-10-11 13:33:00,13.621,13.662,13.55,13.587,500000.0
2007-10-11 13:34:00,13.48,13.619,13.457,13.513,350000.0
2007-10-11 13:35:00,13.612,13.648,13.549,13.616,400000.0
2007-10-11 13:36:00,13.564,13.642,13.497,13.616,450000.0
2007-10-11 13:37:00,13.516,13.596,13.514,13.587,350000.0
2007-10-11 13:38:00,13.578,13.65,13.537,13.64,400000.0
2007-10-11 13:39:00,13.61,13.661,13.544,13.634,500000.0
2007-10-11 13:40:00,13.626,13.66,13.535,13.66,350000.0
2007-10-11 13:41:00,13.583,13.661,13.538,13.547,350000.0
2007-10-11 13:42:00,13.654,13.654,13.54,13.618,350000.0
2007-10-11 13:43:00,13.628,13.712,13.57,13.639,500000.0
2007-10-11 13:44:00,13.533,13.633,13.498,13.556,350000.0
2007-10-11 13:45:00,13.584,13.725,13.583,13.658,400000.0
2007-10-11 13:46:00,13.559,13.646,13.542,13.598,450000.0
2007-10-11 13:47:00,13.569,13.683,13.517,13.683,550000.0
2007-10-11 13:48:00,13.542,13.696,13.542,13.599,450000.0
2007-10-11 13:49:00,13.549,13.668,13.549,13.656,350000.0
2007-10-11 13:50:00,13.62,13.668,13.55,13.638,500000.0
2007-10-11 13:51:00,13.56,13.659,13.546,13.575,550000.0
2007-10-11 13:52:00,13.657,13.665,13.532,13.642,350000.0
2007-10-11 13:53:00,13.55,13.65,13.55,13.573,450000.0
2007-10-11 13:54:00,13.65,13.65,13.492,13.646,400000.0
2007-10-11 13:55:00,13.616,13.656,13.592,13.62,350000.0
2007-10-11 13:56:00,13.597,13.597,13.494,13.51,350000.0
2007-10-11 13:57:00,13.584,13.657,13.54,13.54,400000.0
2007-10-11 13:58:00,13.618,13.642,13.542,13.642,400000.0
2007-10-11 13:59:00,13.526,13.634,13.478,13.634,450000.0
2007-10-11 14:00:00,13.605,13.629,13.509,13.584,350000.0
2007-10-11 14:01:00,13.586,13.611,13.487,13.6,350000.0
2007-10-11 14:02:00,13.635,13.647,13.519,13.606,350000.0
2007-10-11 14:03:00,13.647,13.654,13.583,13.633,350000.0
2007-10-11 14:04:00,13.572,13.678,13.572,13.675,350000.0
2007-10-11 14:05:00,13.637,13.643,13.504,13.566,400000.0
2007-10-11 14:06:00,13.565,13.713,13.565,13.647,350000.0
2007-10-11 14:07:00,13.581,13.668,13.581,13.653,400000.0
2007-10-11 14:08:00,13.64,13.691,13.546,13.632,550000.0
2007-10-11 14:09:00,13.584,13.737,13.582,13.635,550000.0
2007-10-11 14:10:00,13.601,13.697,13.601,13.619,350000.0
2007-10-11 14:11:00,13.685,13.692,13.653,13.692,350000.0
2007-10-11 14:12:00,13.663,13.705,13.59,13.705,400000.0
2007-10-11 14:13:00,13.659,13.69,13.589,13.609,450000.0
2007-10-11 14:14:00,13.7,13.7,13.551,13.604,350000.0
2007-10-11 14:15:00,13.595,13.74,13.595,13.7,500000.0
2007-10-11 14:16:00,13.614,13.664,13.571,13.66,350000.0
2007-10-11 14:17:00,13.679,13.692,13.596,13.628,450000.0
2007-10-11 14:18:00,13.601,13.696,13.586,13.59,400000.0
2007-10-11 14:19:00,13.655,13.692,13.529,13.674,500000.0
2007-10-11 14:20:00,13.597,13.693,13.597,13.606,350000.0
2007-10-11 14:21:00,13.693,13.698,13.54,13.54,350000.0
2007-10-11 14:22:00,13.598,13.684,13.581,13.608,400000.0
2007-10-11 14:23:00,13.631,13.658,13.551,13.573,650000.0
2007-10-11 14:24:00,13.671,13.678,13.54,13.571,350000.0
2007-10-11 14:25:00,13.516,13.659,13.516,13.637,400000.0
2007-10-11 14:26:00,13.627,13.708,13.57,13.647,350000.0
2007-10-11 14:27:00,13.653,13.677,13.571,13.677,400000.0
2007-10-11 14:28:00,13.701,13.701,13.576,13.597,400000.0
2007-10-11 14:29:00,13.651,13.662,13.575,13.579,450000.0
2007-10-11 14:30:00,13.643,13.685,13.542,13.667,400000.0
2007-10-11 14:31:00,13.572,13.675,13.564,13.647,400000.0
2007-10-11 14:32:00,13.544,13.651,13.544,13.644,400000.0
2007-10-11 14:33:00,13.616,13.676,13.573,13.676,400000.0
2007-10-11 14:34:00,13.64,13.678,13.544,13.554,450000.0
2007-10-11 14:35:00,13.649,13.677,13.606,13.611,350000.0
2007-10-11 14:36:00,13.591,13.69,13.549,13.665,450000.0
2007-10-11 14:37:00,13.57,13.671,13.514,13.665,550000.0
2007-10-11 14:38:00,13.655,13.656,13.57,13.62,400000.0
2007-10-11 14:39:00,13.65,13.676,13.537,13.676,550000.0
2007-10-11 14:40:00,13.693,13.693,13.546,13.643,550000.0
2007-10-11 14:41:00,13.611,13.68,13.571,13.68,350000.0
2007-10-11 14:42:00,13.617,13.64,13.52,13.543,400000.0
2007-10-11 14:43:00,13.643,13.663,13.523,13.663,500000.0
2007-10-11 14:44:00,13.562,13.68,13.559,13.659,450000.0
2007-10-11 14:45:00,13.63,13.678,13.59,13.629,400000.0
2007-10-11 14:46:00,13.641,13.669,13.567,13.57,350000.0
2007-10-11 14:47:00,13.638,13.647,13.537,13.616,350000.0
2007-10-11 14:48:00,13.628,13.644,13.55,13.612,400000.0
2007-10-11 14:49:00,13.665,13.665,13.505,13.516,500000.0
2007-10-11 14:50:00,13.537,13.627,13.502,13.618,400000.0
2007-10-11 14:51:00,13.638,13.652,13.52,13.579,350000.0
2007-10-11 14:52:00,13.652,13.652,13.547,13.566,450000.0
2007-10-11 14:53:00,13.545,13.641,13.511,13.612,400000.0
2007-10-11 14:54:00,13.523,13.668,13.523,13.629,550000.0
2007-10-11 14:55:00,13.579,13.599,13.483,13.483,450000.0
2007-10-11 14:56:00,13.596,13.63,13.535,13.621,300000.0
2007-10-11 14:57:00,13.629,13.666,13.575,13.666,500000.0
2007-10-11 14:58:00,13.597,13.642,13.525,13.631,400000.0
2007-10-11 14:59:00,13.589,13.704,13.569,13.694,550000.0
2007-10-11 15:00:00,13.598,13.676,13.584,13.676,350000.0
2007-10-11 15:01:00,13.558,13.66,13.54,13.574,450000.0
2007-10-11 15:02:00,13.639,13.692,13.565,13.626,400000.0
2007-10-11 15:03:00,13.648,13.675,13.534,13.675,500000.0
2007-10-11 15:04:00,13.548,13.659,13.548,13.587,550000.0
2007-10-11 15:05:00,13.522,13.653,13.522,13.653,550000.0
2007-10-11 15:06:00,13.627,13.643,13.614,13.614,400000.0
2007-10-11 15:07:00,13.517,13.64,13.517,13.623,350000.0
2007-10-11 15:08:00,13.6,13.668,13.552,13.57,350000.0
2007-10-11 15:09:00,13.631,13.66,13.526,13.544,450000.0
2007-10-11 15:10:00,13.567,13.638,13.503,13.558,400000.0
2007-10-11 15:11:00,13.622,13.638,13.565,13.627,500000.0
2007-10-11 15:12:00,13.563,13.643,13.521,13.643,350000.0
2007-10-11 15:13:00,13.66,13.676,13.55,13.651,500000.0
2007-10-11 15:14:00,13.54,13.617,13.522,13.532,350000.0
2007-10-11 15:15:00,13.536,13.632,13.516,13.625,400000.0
2007-10-11 15:16:00,13.532,13.664,13.532,13.663,350000.0
2007-10-11 15:17:00,13.502,13.634,13.502,13.602,500000.0
2007-10-11 15:18:00,13.596,13.596,13.492,13.588,450000.0
2007-10-11 15:19:00,13.54,13.631,13.476,13.479,450000.0
2007-10-11 15:20:00,13.557,13.639,13.506,13.536,550000.0
2007-10-11 15:21:00,13.539,13.631,13.521,13.605,400000.0
2007-10-11 15:22:00,13.591,13.615,13.524,13.59,350000.0
2007-10-11 15:23:00,13.535,13.609,13.532,13.604,400000.0
2007-10-11 15:24:00,13.586,13.622,13.515,13.622,500000.0
2007-10-11 15:25:00,13.629,13.629,13.514,13.553,450000.0
2007-10-11 15:26:00,13.6,13.638,13.517,13.517,450000.0
2007-10-11 15:27:00,13.542,13.621,13.51,13.621,400000.0
2007-10-11 15:28:00,13.536,13.615,13.491,13.615,550000.0
2007-10-11 15:29:00,13.644,13.644,13.531,13.56,400000.0
2007-10-11 15:30:00,13.597,13.619,13.513,13.562,450000.0
2007-10-11 15:31:00,13.565,13.68,13.565,13.577,500000.0
2007-10-11 15:32:00,13.649,13.649,13.469,13.576,500000.0
2007-10-11 15:33:00,13.595,13.595,13.501,13.595,400000.0
2007-10-11 15:34:00,13.56,13.64,13.56,13.626,450000.0
2007-10-11 15:35:00,13.622,13.634,13.504,13.55,500000.0
2007-10-11 15:36:00,13.58,13.629,13.482,13.629,550000.0
2007-10-11 15:37:00,13.614,13.648,13.527,13.582,450000.0
2007-10-11 15:38:00,13.59,13.66,13.561,13.572,450000.0
2007-10-11 15:39:00,13.596,13.659,13.59,13.659,350000.0
2007-10-11 15:40:00,13.585,13.674,13.547,13.561,450000.0
2007-10-11 15:41:00,13.611,13.654,13.522,13.537,350000.0
2007-10-11 15:42:00,13.656,13.681,13.502,13.549,450000.0
2007-10-11 15:43:00,13.6,13.614,13.489,13.564,450000.0
2007-10-11 15:44:00,13.648,13.677,13.573,13.659,350000.0
2007-10-11 15:45:00,13.585,13.633,13.535,13.602,350000.0
2007-10-11 15:46:00,13.662,13.662,13.542,13.66,350000.0
2007-10-11 15:47:00,13.618,13.665,13.531,13.538,550000.0
2007-10-11 15:48:00,13.555,13.622,13.522,13.536,350000.0
2007-10-11 15:49:00,13.63,13.643,13.588,13.643,350000.0
2007-10-11 15:50:00,13.662,13.662,13.527,13.566,550000.0
2007-10-11 15:51:00,13.596,13.628,13.502,13.579,550000.0
2007-10-11 15:52:00,13.528,13.653,13.517,13.517,350000.0
2007-10-11 15:53:00,13.6,13.65,13.534,13.615,500000.0
2007-10-11 15:54:00,13.629,13.66,13.491,13.588,400000.0
2007-10-11 15:55:00,13.545,13.662,13.545,13.625,500000.0
2007-10-11 15:56:00,13.662,13.681,13.532,13.532,450000.0
2007-10-11 15:57:00,13.571,13.613,13.537,13.56,450000.0
2007-10-11 15:58:00,13.565,13.633,13.509,13.52,400000.0
2007-10-11 15:59:00,13.664,13.664,13.539,13.551,450000.0
2007-10-11 16:00:00,13.632,13.681,13.524,13.62,550000.0
2007-10-11 16:01:00,13.609,13.665,13.562,13.661,450000.0
2007-10-11 16:02:00,13.573,13.699,13.54,13.611,550000.0
2007-10-11 16:03:00,13.596,13.675,13.52,13.631,400000.0
2007-10-11 16:04:00,13.55,13.675,13.541,13.647,550000.0
2007-10-11 16:05:00,13.672,13.674,13.558,13.646,350000.0
2007-10-11 16:06:00,13.642,13.699,13.559,13.688,500000.0
2007-10-11 16:07:00,13.71,13.71,13.6,13.6,500000.0
2007-10-11 16:08:00,13.591,13.716,13.591,13.665,450000.0
2007-10-11 16:09:00,13.6,13.713,13.585,13.713,350000.0
2007-10-11 16:10:00,13.653,13.713,13.598,13.704,400000.0
2007-10-11 16:11:00,13.695,13.71,13.606,13.651,500000.0
2007-10-11 16:12:00,13.61,13.694,13.587,13.694,400000.0
2007-10-11 16:13:00,13.627,13.723,13.592,13.723,450000.0
2007-10-11 16:14:00,13.702,13.723,13.62,13.648,350000.0
2007-10-11 16:15:00,13.622,13.73,13.604,13.629,400000.0
2007-10-11 16:16:00,13.655,13.741,13.619,13.715,550000.0
2007-10-11 16:17:00,13.74,13.766,13.664,13.664,350000.0
2007-10-11 16:18:00,13.793,13.793,13.663,13.756,400000.0
2007-10-11 16:19:00,13.67,13.786,13.67,13.781,500000.0
2007-10-11 16:20:00,13.768,13.802,13.659,13.727,550000.0
2007-10-11 16:21:00,13.74,13.759,13.686,13.712,400000.0
2007-10-11 16:22:00,13.753,13.753,13.649,13.707,450000.0
2007-10-11 16:23:00,13.685,13.814,13.685,13.693,400000.0
2007-10-11 16:24:00,13.75,13.765,13.673,13.693,350000.0
2007-10-11 16:25:00,13.782,13.828,13.666,13.743,450000.0
2007-10-11 16:26:00,13.751,13.751,13.622,13.646,550000.0
2007-10-11 16:27:00,13.753,13.773,13.633,13.77,650000.0
2007-10-11 16:28:00,13.719,13.719,13.577,13.692,550000.0
2007-10-11 16:29:00,13.671,13.757,13.647,13.667,400000.0
2007-10-11 16:30:00,13.67,13.772,13.623,13.717,550000.0
2007-10-11 16:31:00,13.747,13.753,13.604,13.633,500000.0
2007-10-11 16:32:00,13.687,13.75,13.631,13.75,400000.0
2007-10-11 16:33:00,13.64,13.739,13.605,13.66,550000.0
2007-10-11 16:34:00,13.713,13.732,13.619,13.658,400000.0
2007-10-11 16:35:00,13.694,13.732,13.649,13.732,400000.0
2007-10-11 16:36:00,13.73,13.759,13.649,13.649,400000.0
2007-10-11 16:37:00,13.69,13.801,13.617,13.705,400000.0
2007-10-11 16:38:00,13.588,13.76,13.588,13.623,450000.0
2007-10-11 16:39:00,13.724,13.731,13.647,13.731,500000.0
2007-10-11 16:40:00,13.681,13.753,13.626,13.676,450000.0
2007-10-11 16:41:00,13.656,13.745,13.612,13.722,400000.0
2007-10-11 16:42:00,13.625,13.738,13.615,13.738,500000.0
2007-10-11 16:43:00,13.626,13.748,13.626,13.664,350000.0
2007-10-11 16:44:00,13.625,13.753,13.625,13.746,550000.0
2007-10-11 16:45:00,13.647,13.708,13.581,13.602,400000.0
2007-10-11 16:46:00,13.709,13.734,13.647,13.689,500000.0
2007-10-11 16:47:00,13.64,13.759,13.619,13.64,600000.0
2007-10-11 16:48:00,13.69,13.699,13.602,13.685,500000.0
2007-10-11 16:49:00,13.702,13.739,13.605,13.605,450000.0
2007-10-11 16:50:00,13.714,13.714,13.56,13.638,500000.0
2007-10-11 16:51:00,13.663,13.696,13.565,13.615,500000.0
2007-10-11 16:52:00,13.605,13.74,13.585,13.74,400000.0
2007-10-11 16:53:00,13.686,13.708,13.598,13.638,400000.0
2007-10-11 16:54:00,13.602,13.714,13.579,13.667,450000.0
2007-10-11 16:55:00,13.73,13.747,13.613,13.742,500000.0
2007-10-11 16:56:00,13.668,13.731,13.613,13.624,400000.0
2007-10-11 16:57:00,13.66,13.727,13.633,13.648,500000.0
2007-10-11 16:58:00,13.676,13.739,13.646,13.697,500000.0
2007-10-11 16:59:00,13.659,13.737,13.634,13.654,400000.0
2007-10-11 17:00:00,13.698,13.755,13.628,13.647,300000.0
2007-10-11 17:01:00,13.691,13.74,13.626,13.65,400000.0
2007-10-11 17:02:00,13.666,13.748,13.666,13.701,400000.0
2007-10-11 17:03:00,13.688,13.77,13.639,13.641,450000.0
2007-10-11 17:04:00,13.64,13.726,13.613,13.678,350000.0
2007-10-11 17:05:00,13.728,13.728,13.586,13.69,400000.0
2007-10-11 17:06:00,13.735,13.743,13.624,13.696,350000.0
2007-10-11 17:07:00,13.679,13.748,13.638,13.689,400000.0
2007-10-11 17:08:00,13.59,13.733,13.59,13.649,500000.0
2007-10-11 17:09:00,13.757,13.776,13.631,13.645,450000.0
2007-10-11 17:10:00,13.737,13.737,13.613,13.689,550000.0
2007-10-11 17:11:00,13.753,13.76,13.63,13.64,400000.0
2007-10-11 17:12:00,13.695,13.74,13.652,13.666,400000.0
2007-10-11 17:13:00,13.703,13.722,13.593,13.593,600000.0
2007-10-11 17:14:00,13.654,13.721,13.587,13.721,550000.0
2007-10-11 17:15:00,13.621,13.719,13.596,13.662,350000.0
2007-10-11 17:16:00,13.727,13.727,13.609,13.684,450000.0
2007-10-11 17:17:00,13.687,13.769,13.652,13.762,400000.0
2007-10-11 17:18:00,13.713,13.75,13.662,13.75,350000.0
2007-10-11 17:19:00,13.734,13.802,13.642,13.689,550000.0
2007-10-11 17:20:00,13.691,13.755,13.625,13.643,350000.0
2007-10-11 17:21:00,13.723,13.783,13.69,13.691,400000.0
2007-10-11 17:22:00,13.729,13.744,13.614,13.641,400000.0
2007-10-11 17:23:00,13.657,13.738,13.61,13.727,550000.0
2007-10-11 17:24:00,13.718,13.753,13.613,13.753,400000.0
2007-10-11 17:25:00,13.769,13.823,13.64,13.711,550000.0
2007-10-11 17:26:00,13.648,13.779,13.648,13.651,450000.0
2007-10-11 17:27:00,13.757,13.78,13.659,13.734,650000.0
2007-10-11 17:28:00,13.695,13.772,13.64,13.64,550000.0
2007-10-11 17:29:00,13.66,13.749,13.637,13.749,450000.0
2007-10-11 17:30:00,13.642,13.757,13.641,13.692,350000.0
2007-10-11 17:31:00,13.737,13.811,13.68,13.751,600000.0
2007-10-11 17:32:00,13.654,13.736,13.623,13.706,400000.0
2007-10-11 17:33:00,13.62,13.756,13.62,13.756,400000.0
2007-10-11 17:34:00,13.629,13.734,13.621,13.707,500000.0
2007-10-11 17:35:00,13.708,13.758,13.636,13.688,500000.0
2007-10-11 17:36:00,13.703,13.722,13.628,13.678,350000.0
2007-10-11 17:37:00,13.702,13.702,13.55,13.662,550000.0
2007-10-11 17:38:00,13.661,13.714,13.582,13.664,550000.0
2007-10-11 17:39:00,13.698,13.73,13.628,13.642,350000.0
2007-10-11 17:40:00,13.635,13.754,13.635,13.736,500000.0
2007-10-11 17:41:00,13.665,13.766,13.633,13.668,350000.0
2007-10-11 17:42:00,13.615,13.724,13.608,13.714,500000.0
2007-10-11 17:43:00,13.655,13.801,13.643,13.657,550000.0
2007-10-11 17:44:00,13.715,13.725,13.627,13.685,450000.0
2007-10-11 17:45:00,13.619,13.719,13.601,13.638,550000.0
2007-10-11 17:46:00,13.732,13.732,13.586,13.607,500000.0
2007-10-11 17:47:00,13.702,13.715,13.566,13.715,550000.0
2007-10-11 17:48:00,13.734,13.755,13.656,13.755,400000.0
2007-10-11 17:49:00,13.691,13.755,13.661,13.713,350000.0
2007-10-11 17:50:00,13.721,13.721,13.601,13.601,550000.0
2007-10-11 17:51:00,13.62,13.727,13.614,13.656,450000.0
2007-10-11 17:52:00,13.71,13.743,13.592,13.608,350000.0
2007-10-11 17:53:00,13.716,13.775,13.68,13.68,500000.0
2007-10-11 17:54:00,13.714,13.755,13.628,13.747,500000.0
2007-10-11 17:55:00,13.676,13.73,13.64,13.64,400000.0
2007-10-11 17:56:00,13.657,13.751,13.635,13.704,500000.0
2007-10-11 17:57:00,13.651,13.763,13.651,13.661,400000.0
2007-10-11 17:58:00,13.615,13.752,13.615,13.711,400000.0
2007-10-11 17:59:00,13.648,13.774,13.648,13.774,350000.0
2007-10-11 18:00:00,13.772,13.822,13.683,13.683,400000.0
2007-10-11 18:01:00,13.766,13.778,13.657,13.739,500000.0
2007-10-11 18:02:00,13.677,13.775,13.673,13.759,500000.0
2007-10-11 18:03:00,13.756,13.792,13.666,13.718,350000.0
2007-10-11 18:04:00,13.8,13.8,13.677,13.677,450000.0
2007-10-11 18:05:00,13.781,13.861,13.702,13.702,750000.0
2007-10-11 18:06:00,13.808,13.808,13.672,13.712,550000.0
2007-10-11 18:07:00,13.766,13.779,13.671,13.694,550000.0
2007-10-11 18:08:00,13.726,13.802,13.679,13.719,500000.0
2007-10-11 18:09:00,13.726,13.772,13.64,13.699,350000.0
2007-10-11 18:10:00,13.738,13.776,13.659,13.776,400000.0
2007-10-11 18:11:00,13.688,13.77,13.645,13.743,450000.0
2007-10-11 18:12:00,13.784,13.784,13.633,13.738,400000.0
2007-10-11 18:13:00,13.774,13.818,13.705,13.732,550000.0
2007-10-11 18:14:00,13.688,13.786,13.688,13.762,400000.0
2007-10-11 18:15:00,13.793,13.793,13.681,13.681,450000.0
2007-10-11 18:16:00,13.744,13.744,13.65,13.704,350000.0
2007-10-11 18:17:00,13.767,13.815,13.719,13.815,450000.0
2007-10-11 18:18:00,13.734,13.802,13.662,13.748,500000.0
2007-10-11 18:19:00,13.779,13.779,13.672,13.774,400000.0
2007-10-11 18:20:00,13.707,13.788,13.633,13.76,400000.0
2007-10-11 18:21:00,13.784,13.819,13.727,13.746,550000.0
2007-10-11 18:22:00,13.787,13.8,13.728,13.8,350000.0
2007-10-11 18:23:00,13.799,13.799,13.705,13.782,400000.0
2007-10-11 18:24:00,13.772,13.783,13.658,13.718,400000.0
2007-10-11 18:25:00,13.703,13.809,13.683,13.713,500000.0
2007-10-11 18:26:00,13.788,13.803,13.705,13.749,500000.0
2007-10-11 18:27:00,13.777,13.795,13.674,13.752,350000.0
2007-10-11 18:28:00,13.781,13.787,13.684,13.769,350000.0
2007-10-11 18:29:00,13.723,13.752,13.675,13.695,350000.0
2007-10-11 18:30:00,13.752,13.778,13.657,13.747,450000.0
2007-10-11 18:31:00,13.702,13.795,13.672,13.702,1550000.0
2007-10-11 18:32:00,13.695,13.782,13.65,13.721,450000.0
2007-10-11 18:33:00,13.685,13.796,13.681,13.712,400000.0
2007-10-11 18:34:00,13.685,13.768,13.654,13.749,550000.0
2007-10-11 18:35:00,13.748,13.817,13.748,13.775,350000.0
2007-10-11 18:36:00,13.795,13.829,13.744,13.802,400000.0
2007-10-11 18:37:00,13.753,13.819,13.733,13.805,400000.0
2007-10-11 18:38:00,13.785,13.826,13.727,13.781,450000.0
2007-10-11 18:39:00,13.806,13.806,13.702,13.769,400000.0
2007-10-11 18:40:00,13.74,13.869,13.74,13.803,550000.0
2007-10-11 18:41:00,13.87,13.87,13.725,13.771,400000.0
2007-10-11 18:42:00,13.804,13.906,13.776,13.875,450000.0
2007-10-11 18:43:00,13.897,13.897,13.762,13.856,400000.0
2007-10-11 18:44:00,13.818,13.922,13.804,13.856,500000.0
2007-10-11 18:45:00,13.79,13.831,13.728,13.804,500000.0
2007-10-11 18:46:00,13.865,13.869,13.727,13.846,500000.0
2007-10-11 18:47:00,13.772,13.823,13.689,13.736,550000.0
2007-10-11 18:48:00,13.815,13.859,13.721,13.735,400000.0
2007-10-11 18:49:00,13.766,13.866,13.766,13.845,400000.0
2007-10-11 18:50:00,13.774,13.855,13.714,13.836,450000.0
2007-10-11 18:51:00,13.809,13.853,13.73,13.821,450000.0
2007-10-11 18:52:00,13.768,13.829,13.739,13.739,250000.0
2007-10-11 18:53:00,13.831,13.854,13.785,13.841,450000.0
2007-10-11 18:54:00,13.803,13.851,13.758,13.851,450000.0
2007-10-11 18:55:00,13.753,13.827,13.721,13.79,250000.0
2007-10-11 18:56:00,13.788,13.804,13.709,13.764,450000.0
2007-10-11 18:57:00,13.726,13.855,13.683,13.827,450000.0
2007-10-11 18:58:00,13.772,13.859,13.714,13.859,400000.0
2007-10-11 18:59:00,13.798,13.853,13.798,13.825,450000.0
2007-10-11 19:00:00,13.788,13.882,13.718,13.882,350000.0
2007-10-11 19:01:00,13.79,13.824,13.723,13.8,500000.0
2007-10-11 19:02:00,13.879,13.879,13.717,13.815,300000.0
2007-10-11 19:03:00,13.873,13.873,13.728,13.824,350000.0
2007-10-11 19:04:00,13.787,13.913,13.758,13.838,450000.0
2007-10-11 19:05:00,13.769,13.87,13.769,13.79,350000.0
2007-10-11 19:06:00,13.777,13.849,13.711,13.849,400000.0
2007-10-11 19:07:00,13.883,13.883,13.744,13.744,350000.0
2007-10-11 19:08:00,13.844,13.87,13.764,13.775,400000.0
2007-10-11 19:09:00,13.791,13.821,13.736,13.765,350000.0
2007-10-11 19:10:00,13.835,13.835,13.728,13.834,550000.0
2007-10-11 19:11:00,13.769,13.9,13.769,13.875,500000.0
2007-10-11 19:12:00,13.774,13.868,13.774,13.835,350000.0
2007-10-11 19:13:00,13.829,13.829,13.7,13.7,400000.0
2007-10-11 19:14:00,13.779,13.863,13.753,13.818,550000.0
2007-10-11 19:15:00,13.814,13.861,13.76,13.788,350000.0
2007-10-11 19:16:00,13.861,13.861,13.785,13.841,350000.0
2007-10-11 19:17:00,13.806,13.861,13.735,13.861,350000.0
2007-10-11 19:18:00,13.744,13.85,13.704,13.767,350000.0
2007-10-11 19:19:00,13.88,13.88,13.744,13.783,350000.0
2007-10-11 19:20:00,13.807,13.821,13.669,13.731,350000.0
2007-10-11 19:21:00,13.759,13.823,13.715,13.764,350000.0
2007-10-11 19:22:00,13.81,13.817,13.693,13.719,400000.0
2007-10-11 19:23:00,13.788,13.892,13.732,13.848,350000.0
2007-10-11 19:24:00,13.714,13.863,13.714,13.792,300000.0
2007-10-11 19:25:00,13.854,13.874,13.75,13.75,400000.0
2007-10-11 19:26:00,13.839,13.84,13.699,13.792,550000.0
2007-10-11 19:27:00,13.816,13.853,13.721,13.792,450000.0
2007-10-11 19:28:00,13.746,13.86,13.746,13.829,400000.0
2007-10-11 19:29:00,13.747,13.857,13.714,13.753,400000.0
2007-10-11 19:30:00,13.729,13.835,13.689,13.689,400000.0
2007-10-11 19:31:00,13.793,13.821,13.706,13.749,550000.0
2007-10-11 19:32:00,13.721,13.786,13.684,13.786,400000.0
2007-10-11 19:33:00,13.798,13.798,13.67,13.737,400000.0
2007-10-11 19:34:00,13.815,13.843,13.738,13.8,350000.0
2007-10-11 19:35:00,13.84,13.843,13.728,13.768,400000.0
2007-10-11 19:36:00,13.688,13.818,13.688,13.688,400000.0
2007-10-11 19:37:00,13.732,13.854,13.732,13.795,550000.0
2007-10-11 19:38:00,13.82,13.82,13.724,13.787,400000.0
2007-10-11 19:39:00,13.81,13.81,13.669,13.722,400000.0
2007-10-11 19:40:00,13.769,13.876,13.769,13.807,400000.0
2007-10-11 19:41:00,13.797,13.848,13.707,13.796,500000.0
2007-10-11 19:42:00,13.798,13.817,13.68,13.771,400000.0
2007-10-11 19:43:00,13.745,13.801,13.679,13.801,550000.0
2007-10-11 19:44:00,13.734,13.852,13.734,13.816,550000.0
2007-10-11 19:45:00,13.781,13.8,13.679,13.714,450000.0
2007-10-11 19:46:00,13.775,13.829,13.702,13.824,400000.0
2007-10-11 19:47:00,13.774,13.807,13.687,13.783,450000.0
2007-10-11 19:48:00,13.667,13.751,13.667,13.751,100000.0
2007-10-11 19:49:00,13.762,13.814,13.742,13.759,350000.0
2007-10-11 19:50:00,13.843,13.843,13.719,13.797,550000.0
2007-10-11 19:51:00,13.725,13.808,13.676,13.774,350000.0
2007-10-11 19:52:00,13.793,13.812,13.681,13.771,500000.0
2007-10-11 19:53:00,13.729,13.856,13.729,13.79,250000.0
2007-10-11 19:54:00,13.807,13.833,13.757,13.827,450000.0
2007-10-11 19:55:00,13.755,13.884,13.751,13.815,450000.0
2007-10-11 19:56:00,13.821,13.843,13.709,13.828,500000.0
2007-10-11 19:57:00,13.829,13.841,13.693,13.693,400000.0
2007-10-11 19:58:00,13.765,13.914,13.765,13.863,400000.0
2007-10-11 19:59:00,13.772,13.847,13.722,13.735,500000.0
2007-10-11 20:00:00,13.771,13.844,13.724,13.839,450000.0
2007-10-11 20:01:00,13.742,13.819,13.696,13.706,350000.0
2007-10-11 20:02:00,13.73,13.853,13.716,13.727,550000.0
2007-10-11 20:03:00,13.806,13.806,13.697,13.717,450000.0
2007-10-11 20:04:00,13.694,13.816,13.694,13.753,200000.0
2007-10-11 20:05:00,13.719,13.796,13.682,13.782,400000.0
2007-10-11 20:06:00,13.802,13.846,13.732,13.758,450000.0
2007-10-11 20:07:00,13.821,13.867,13.73,13.805,450000.0
2007-10-11 20:08:00,13.798,13.849,13.738,13.738,450000.0
2007-10-11 20:09:00,13.78,13.824,13.718,13.824,450000.0
2007-10-11 20:10:00,13.725,13.824,13.712,13.767,350000.0
2007-10-11 20:11:00,13.752,13.793,13.668,13.706,550000.0
2007-10-11 20:13:00,13.751,13.802,13.698,13.698,400000.0
2007-10-11 20:14:00,13.717,13.841,13.699,13.717,400000.0
2007-10-11 20:15:00,13.795,13.795,13.626,13.703,350000.0
2007-10-11 20:16:00,13.718,13.826,13.703,13.761,450000.0
2007-10-11 20:17:00,13.745,13.84,13.71,13.724,550000.0
2007-10-11 20:18:00,13.699,13.818,13.699,13.733,550000.0
2007-10-11 20:19:00,13.76,13.76,13.7,13.732,350000.0
2007-10-11 20:20:00,13.786,13.807,13.658,13.807,400000.0
2007-10-11 20:21:00,13.663,13.676,13.663,13.676,100000.0
2007-10-11 20:22:00,13.772,13.772,13.671,13.706,350000.0
2007-10-11 20:23:00,13.694,13.782,13.677,13.7,500000.0
2007-10-11 20:24:00,13.754,13.778,13.658,13.754,350000.0
2007-10-11 20:25:00,13.763,13.8,13.698,13.77,350000.0
2007-10-11 20:26:00,13.747,13.747,13.652,13.716,400000.0
2007-10-11 20:27:00,13.736,13.736,13.671,13.671,100000.0
2007-10-11 20:28:00,13.777,13.777,13.658,13.658,100000.0
2007-10-11 20:29:00,13.702,13.786,13.651,13.7,550000.0
2007-10-11 20:30:00,13.759,13.759,13.588,13.639,400000.0
2007-10-11 20:31:00,13.707,13.747,13.635,13.689,450000.0
2007-10-11 20:32:00,13.779,13.779,13.664,13.773,350000.0
2007-10-11 20:33:00,13.66,13.66,13.66,13.66,50000.0
2007-10-11 20:34:00,13.75,13.752,13.655,13.686,400000.0
2007-10-11 20:35:00,13.701,13.757,13.664,13.755,400000.0
2007-10-11 20:36:00,13.718,13.762,13.641,13.71,300000.0
2007-10-11 20:37:00,13.721,13.753,13.66,13.677,350000.0
2007-10-11 20:39:00,13.721,13.78,13.656,13.757,350000.0
2007-10-11 20:40:00,13.691,13.805,13.673,13.676,550000.0
2007-10-11 20:41:00,13.78,13.78,13.652,13.752,400000.0
2007-10-11 20:42:00,13.71,13.787,13.658,13.762,400000.0
2007-10-11 20:43:00,13.691,13.691,13.691,13.691,100000.0
2007-10-11 20:44:00,13.766,13.766,13.677,13.677,300000.0
2007-10-11 20:45:00,13.749,13.765,13.664,13.692,450000.0
2007-10-11 20:46:00,13.663,13.793,13.663,13.763,350000.0
2007-10-11 20:48:00,13.68,13.809,13.64,13.67,600000.0
2007-10-11 20:49:00,13.743,13.744,13.647,13.662,350000.0
2007-10-11 20:50:00,13.774,13.774,13.689,13.689,100000.0
2007-10-11 20:51:00,13.647,13.759,13.647,13.718,150000.0
2007-10-11 20:53:00,13.701,13.703,13.701,13.703,100000.0
2007-10-11 20:54:00,13.709,13.714,13.628,13.688,250000.0
2007-10-11 20:55:00,13.672,13.702,13.621,13.621,250000.0
2007-10-11 20:57:00,13.669,13.763,13.655,13.695,300000.0
2007-10-11 20:58:00,13.653,13.775,13.645,13.645,400000.0
2007-10-11 20:59:00,13.678,13.751,13.635,13.639,500000.0
2007-10-11 21:00:00,13.709,13.759,13.648,13.651,400000.0
2007-10-11 21:01:00,13.771,13.771,13.659,13.659,300000.0
2007-10-11 21:02:00,13.645,13.645,13.631,13.631,100000.0
2007-10-11 21:03:00,13.691,13.757,13.619,13.757,350000.0
2007-10-11 21:04:00,13.728,13.756,13.617,13.72,450000.0
2007-10-11 21:07:00,13.603,13.736,13.603,13.703,300000.0
2007-10-11 21:08:00,13.647,13.746,13.644,13.644,150000.0
2007-10-11 21:09:00,13.7,13.7,13.601,13.601,300000.0
2007-10-11 21:10:00,13.624,13.742,13.624,13.68,400000.0
2007-10-11 21:11:00,13.619,13.638,13.58,13.58,300000.0
2007-10-11 21:12:00,13.614,13.722,13.558,13.612,300000.0
2007-10-11 21:13:00,13.577,13.662,13.555,13.577,300000.0
2007-10-11 21:14:00,13.67,13.683,13.572,13.572,350000.0
2007-10-11 21:15:00,13.588,13.653,13.588,13.609,250000.0
2007-10-11 21:16:00,13.584,13.631,13.577,13.631,400000.0
2007-10-11 21:17:00,13.563,13.655,13.533,13.56,350000.0
2007-10-11 21:18:00,13.62,13.669,13.567,13.567,250000.0
2007-10-11 21:19:00,13.62,13.695,13.565,13.581,350000.0
2007-10-11 21:20:00,13.563,13.693,13.563,13.614,450000.0
2007-10-11 21:21:00,13.628,13.724,13.625,13.691,600000.0
2007-10-11 21:22:00,13.576,13.632,13.535,13.575,300000.0
2007-10-11 21:23:00,13.524,13.677,13.524,13.677,450000.0
2007-10-11 21:24:00,13.644,13.678,13.557,13.568,350000.0
2007-10-11 21:25:00,13.659,13.659,13.499,13.57,350000.0
2007-10-11 21:26:00,13.538,13.609,13.522,13.571,350000.0
2007-10-11 21:27:00,13.58,13.662,13.49,13.51,450000.0
2007-10-11 21:28:00,13.6,13.604,13.521,13.521,400000.0
2007-10-11 21:29:00,13.592,13.669,13.553,13.581,600000.0
2007-10-11 21:30:00,13.607,13.657,13.534,13.539,400000.0
2007-10-11 21:31:00,13.603,13.676,13.562,13.592,300000.0
2007-10-11 21:32:00,13.63,13.63,13.571,13.571,150000.0
2007-10-11 21:33:00,13.595,13.686,13.578,13.686,400000.0
2007-10-11 21:34:00,13.619,13.661,13.573,13.661,300000.0
2007-10-11 21:35:00,13.678,13.678,13.59,13.672,400000.0
2007-10-11 21:36:00,13.557,13.691,13.557,13.691,200000.0
2007-10-11 21:37:00,13.621,13.783,13.621,13.733,400000.0
2007-10-11 21:38:00,13.662,13.686,13.574,13.584,300000.0
2007-10-11 21:40:00,13.568,13.699,13.568,13.662,300000.0
2007-10-11 21:41:00,13.575,13.729,13.575,13.683,300000.0
2007-10-11 21:42:00,13.7,13.7,13.617,13.653,400000.0
2007-10-11 21:43:00,13.672,13.695,13.622,13.622,350000.0
2007-10-11 21:44:00,13.705,13.705,13.576,13.576,350000.0
2007-10-11 21:45:00,13.725,13.725,13.622,13.72,600000.0
2007-10-11 21:46:00,13.654,13.674,13.569,13.569,350000.0
2007-10-11 21:47:00,13.68,13.713,13.581,13.581,250000.0
2007-10-11 21:48:00,13.676,13.678,13.592,13.629,200000.0
2007-10-11 21:49:00,13.649,13.684,13.577,13.684,450000.0
2007-10-11 21:50:00,13.642,13.642,13.632,13.637,150000.0
2007-10-11 21:51:00,13.574,13.672,13.574,13.672,100000.0
2007-10-11 21:55:00,13.641,13.71,13.564,13.675,550000.0
2007-10-11 21:56:00,13.558,13.558,13.558,13.558,50000.0
2007-10-11 21:57:00,13.673,13.673,13.625,13.672,200000.0
2007-10-11 21:58:00,13.676,13.676,13.573,13.614,350000.0
2007-10-11 22:00:00,13.712,13.712,13.61,13.61,150000.0
2007-10-11 22:03:00,13.705,13.713,13.592,13.592,250000.0
2007-10-11 22:05:00,13.627,13.733,13.606,13.659,550000.0
2007-10-11 22:06:00,13.677,13.727,13.621,13.687,450000.0
2007-10-11 22:07:00,13.703,13.726,13.569,13.631,400000.0
2007-10-11 22:08:00,13.689,13.69,13.584,13.69,300000.0
2007-10-11 22:09:00,13.587,13.687,13.587,13.681,250000.0
2007-10-11 22:10:00,13.689,13.735,13.612,13.655,300000.0
2007-10-11 22:11:00,13.671,13.696,13.648,13.648,150000.0
2007-10-11 22:12:00,13.643,13.731,13.643,13.731,200000.0
2007-10-11 22:16:00,13.595,13.714,13.595,13.703,150000.0
2007-10-11 22:17:00,13.692,13.692,13.683,13.683,100000.0
2007-10-11 22:18:00,13.685,13.685,13.598,13.598,300000.0
2007-10-11 22:19:00,13.72,13.72,13.573,13.673,450000.0
2007-10-11 22:20:00,13.731,13.731,13.693,13.693,100000.0
2007-10-11 22:22:00,13.743,13.743,13.645,13.645,150000.0
2007-10-11 22:25:00,13.688,13.688,13.688,13.688,50000.0
2007-10-11 22:26:00,13.655,13.69,13.579,13.621,400000.0
2007-10-11 22:27:00,13.616,13.701,13.616,13.701,100000.0
2007-10-11 22:28:00,13.701,13.701,13.698,13.698,100000.0
2007-10-11 22:29:00,13.669,13.703,13.597,13.703,450000.0
2007-10-11 22:30:00,13.729,13.732,13.591,13.729,400000.0
2007-10-11 22:33:00,13.642,13.726,13.59,13.726,450000.0
2007-10-11 22:34:00,13.737,13.737,13.683,13.683,300000.0
2007-10-11 22:35:00,13.702,13.722,13.57,13.585,350000.0
2007-10-11 22:37:00,13.714,13.714,13.578,13.626,500000.0
2007-10-11 22:38:00,13.718,13.718,13.539,13.594,450000.0
2007-10-11 22:40:00,13.587,13.698,13.587,13.621,350000.0
2007-10-11 22:41:00,13.595,13.596,13.595,13.596,100000.0
2007-10-11 22:42:00,13.73,13.73,13.6,13.6,100000.0
2007-10-11 22:45:00,13.648,13.648,13.613,13.613,100000.0
2007-10-11 22:46:00,13.658,13.75,13.624,13.734,350000.0
2007-10-11 22:47:00,13.731,13.731,13.612,13.612,100000.0
2007-10-11 22:49:00,13.659,13.694,13.58,13.694,450000.0
2007-10-11 22:50:00,13.614,13.614,13.614,13.614,50000.0
2007-10-11 22:51:00,13.666,13.7,13.666,13.7,100000.0
2007-10-11 22:55:00,13.731,13.731,13.629,13.629,150000.0
2007-10-11 22:56:00,13.727,13.738,13.605,13.642,500000.0
2007-10-11 22:57:00,13.596,13.721,13.553,13.721,300000.0
2007-10-11 23:00:00,13.639,13.732,13.63,13.63,350000.0
2007-10-11 23:03:00,13.631,13.631,13.631,13.631,50000.0
2007-10-11 23:04:00,13.731,13.731,13.629,13.629,150000.0
2007-10-11 23:09:00,13.673,13.708,13.606,13.657,350000.0
2007-10-11 23:10:00,13.727,13.735,13.61,13.735,350000.0
2007-10-11 23:11:00,13.601,13.739,13.601,13.638,350000.0
2007-10-11 23:12:00,13.67,13.704,13.598,13.704,450000.0
2007-10-11 23:15:00,13.687,13.735,13.652,13.652,200000.0
2007-10-11 23:16:00,13.628,13.733,13.628,13.638,250000.0
2007-10-11 23:17:00,13.599,13.703,13.599,13.703,100000.0
2007-10-11 23:20:00,13.732,13.732,13.63,13.63,150000.0
2007-10-11 23:25:00,13.661,13.712,13.583,13.697,850000.0
2007-10-11 23:28:00,13.652,13.711,13.632,13.711,300000.0
2007-10-11 23:29:00,13.691,13.729,13.648,13.648,350000.0
2007-10-11 23:30:00,13.644,13.732,13.644,13.685,350000.0
2007-10-11 23:39:00,13.623,13.706,13.572,13.701,500000.0
2007-10-11 23:40:00,13.644,13.699,13.618,13.665,400000.0
2007-10-11 23:50:00,13.648,13.725,13.636,13.648,350000.0
2007-10-12 00:00:00,13.638,13.783,13.638,13.755,400000.0
2007-10-12 00:01:00,13.701,13.701,13.617,13.639,250000.0
2007-10-12 00:02:00,13.642,13.711,13.587,13.711,350000.0
2007-10-12 00:03:00,13.672,13.707,13.6,13.707,550000.0
2007-10-12 00:04:00,13.619,13.619,13.619,13.619,50000.0
2007-10-12 00:05:00,13.627,13.698,13.627,13.698,100000.0
2007-10-12 00:06:00,13.685,13.728,13.619,13.715,450000.0
2007-10-12 00:08:00,13.66,13.744,13.642,13.713,250000.0
2007-10-12 00:09:00,13.671,13.694,13.671,13.694,100000.0
2007-10-12 00:10:00,13.753,13.801,13.632,13.632,600000.0
2007-10-12 00:15:00,13.757,13.757,13.634,13.746,500000.0
2007-10-12 00:16:00,13.645,13.735,13.645,13.721,150000.0
2007-10-12 00:18:00,13.735,13.735,13.702,13.702,100000.0
2007-10-12 00:20:00,13.658,13.744,13.603,13.675,500000.0
2007-10-12 00:26:00,13.636,13.636,13.633,13.633,100000.0
2007-10-12 00:27:00,13.634,13.663,13.634,13.659,150000.0
2007-10-12 00:28:00,13.696,13.702,13.603,13.603,400000.0
2007-10-12 00:30:00,13.71,13.71,13.603,13.628,550000.0
2007-10-12 00:31:00,13.663,13.72,13.663,13.679,250000.0
2007-10-12 00:32:00,13.741,13.741,13.618,13.679,600000.0
2007-10-12 00:33:00,13.675,13.731,13.664,13.72,300000.0
2007-10-12 00:34:00,13.642,13.738,13.61,13.73,400000.0
2007-10-12 00:35:00,13.716,13.753,13.637,13.753,250000.0
2007-10-12 00:36:00,13.608,13.72,13.589,13.72,350000.0
2007-10-12 00:38:00,13.766,13.766,13.632,13.632,150000.0
2007-10-12 00:40:00,13.758,13.765,13.624,13.682,800000.0
2007-10-12 00:41:00,13.651,13.797,13.613,13.613,300000.0
2007-10-12 00:42:00,13.755,13.761,13.616,13.639,300000.0
2007-10-12 00:43:00,13.664,13.664,13.664,13.664,50000.0
2007-10-12 00:44:00,13.63,13.761,13.63,13.666,500000.0
2007-10-12 00:45:00,13.617,13.715,13.617,13.663,300000.0
2007-10-12 00:46:00,13.629,13.738,13.629,13.738,250000.0
2007-10-12 00:48:00,13.636,13.749,13.603,13.714,350000.0
2007-10-12 00:49:00,13.606,13.804,13.603,13.623,550000.0
2007-10-12 00:50:00,13.704,13.775,13.618,13.677,850000.0
2007-10-12 00:51:00,13.695,13.695,13.588,13.64,500000.0
2007-10-12 00:52:00,13.714,13.734,13.609,13.734,300000.0
2007-10-12 00:53:00,13.634,13.759,13.608,13.724,500000.0
2007-10-12 00:54:00,13.598,13.716,13.598,13.716,350000.0
2007-10-12 00:55:00,13.653,13.702,13.627,13.654,550000.0
2007-10-12 00:56:00,13.644,13.664,13.576,13.576,350000.0
2007-10-12 00:57:00,13.676,13.733,13.602,13.702,550000.0
2007-10-12 00:59:00,13.726,13.739,13.603,13.709,550000.0
2007-10-12 01:00:00,13.7,13.731,13.598,13.692,850000.0
2007-10-12 01:01:00,13.731,13.731,13.609,13.71,400000.0
2007-10-12 01:03:00,13.716,13.725,13.602,13.725,350000.0
2007-10-12 01:08:00,13.591,13.62,13.591,13.62,100000.0
2007-10-12 01:09:00,13.711,13.746,13.695,13.695,400000.0
2007-10-12 01:10:00,13.711,13.731,13.588,13.69,850000.0
2007-10-12 01:12:00,13.727,13.736,13.727,13.736,100000.0
2007-10-12 01:15:00,13.74,13.741,13.68,13.741,300000.0
2007-10-12 01:16:00,13.739,13.739,13.612,13.612,350000.0
2007-10-12 01:17:00,13.668,13.745,13.668,13.745,250000.0
2007-10-12 01:18:00,13.726,13.738,13.668,13.725,450000.0
2007-10-12 01:19:00,13.673,13.716,13.606,13.697,550000.0
2007-10-12 01:20:00,13.576,13.704,13.567,13.648,400000.0
2007-10-12 01:22:00,13.699,13.699,13.594,13.678,400000.0
2007-10-12 01:25:00,13.67,13.711,13.596,13.596,400000.0
2007-10-12 01:26:00,13.683,13.718,13.569,13.685,750000.0
2007-10-12 01:27:00,13.745,13.773,13.615,13.615,250000.0
2007-10-12 01:30:00,13.69,13.722,13.62,13.62,250000.0
2007-10-12 01:31:00,13.716,13.717,13.668,13.717,350000.0
2007-10-12 01:32:00,13.641,13.697,13.632,13.632,350000.0
2007-10-12 01:33:00,13.691,13.691,13.605,13.605,250000.0
2007-10-12 01:34:00,13.699,13.701,13.646,13.685,350000.0
2007-10-12 01:35:00,13.726,13.726,13.605,13.726,600000.0
2007-10-12 01:36:00,13.727,13.727,13.693,13.693,100000.0
2007-10-12 01:37:00,13.593,13.695,13.593,13.679,200000.0
2007-10-12 01:40:00,13.579,13.709,13.551,13.709,650000.0
2007-10-12 01:41:00,13.644,13.707,13.587,13.692,400000.0
2007-10-12 01:43:00,13.684,13.727,13.616,13.659,450000.0
2007-10-12 01:45:00,13.632,13.736,13.599,13.636,500000.0
2007-10-12 01:46:00,13.702,13.702,13.638,13.687,350000.0
2007-10-12 01:49:00,13.708,13.722,13.647,13.684,350000.0
2007-10-12 01:50:00,13.724,13.757,13.644,13.702,650000.0
2007-10-12 01:53:00,13.736,13.736,13.736,13.736,50000.0
2007-10-12 01:54:00,13.719,13.75,13.617,13.75,250000.0
2007-10-12 01:55:00,13.607,13.741,13.601,13.737,200000.0
2007-10-12 01:56:00,13.662,13.741,13.662,13.741,100000.0
2007-10-12 01:58:00,13.749,13.749,13.647,13.647,150000.0
2007-10-12 02:00:00,13.711,13.735,13.651,13.651,200000.0
2007-10-12 02:01:00,13.739,13.762,13.66,13.66,250000.0
2007-10-12 02:06:00,13.64,13.64,13.64,13.64,100000.0
2007-10-12 02:07:00,13.746,13.746,13.636,13.746,400000.0
2007-10-12 02:10:00,13.61,13.714,13.61,13.698,250000.0
2007-10-12 02:11:00,13.729,13.738,13.612,13.701,550000.0
2007-10-12 02:12:00,13.744,13.747,13.628,13.71,450000.0
2007-10-12 02:13:00,13.741,13.741,13.711,13.711,100000.0
2007-10-12 02:14:00,13.746,13.746,13.698,13.698,100000.0
2007-10-12 02:16:00,13.64,13.682,13.616,13.674,250000.0
2007-10-12 02:17:00,13.669,13.669,13.632,13.632,100000.0
2007-10-12 02:18:00,13.737,13.737,13.623,13.664,250000.0
2007-10-12 02:19:00,13.743,13.756,13.616,13.756,450000.0
2007-10-12 02:20:00,13.674,13.755,13.669,13.755,400000.0
2007-10-12 02:21:00,13.699,13.729,13.615,13.62,300000.0
2007-10-12 02:22:00,13.612,13.646,13.612,13.646,100000.0
2007-10-12 02:24:00,13.68,13.705,13.57,13.608,600000.0
2007-10-12 02:26:00,13.634,13.634,13.634,13.634,50000.0
2007-10-12 02:27:00,13.673,13.728,13.673,13.728,100000.0
2007-10-12 02:28:00,13.636,13.65,13.636,13.65,100000.0
2007-10-12 02:29:00,13.64,13.726,13.593,13.694,550000.0
2007-10-12 02:30:00,13.641,13.719,13.639,13.639,150000.0
2007-10-12 02:31:00,13.701,13.709,13.615,13.668,350000.0
2007-10-12 02:32:00,13.718,13.718,13.718,13.718,50000.0
2007-10-12 02:33:00,13.722,13.722,13.606,13.671,350000.0
2007-10-12 02:34:00,13.694,13.694,13.588,13.588,250000.0
2007-10-12 02:35:00,13.693,13.698,13.646,13.646,250000.0
2007-10-12 02:36:00,13.619,13.673,13.58,13.582,400000.0
2007-10-12 02:37:00,13.655,13.709,13.6,13.693,600000.0
2007-10-12 02:38:00,13.666,13.689,13.582,13.629,350000.0
2007-10-12 02:39:00,13.596,13.685,13.596,13.685,300000.0
2007-10-12 02:40:00,13.619,13.678,13.579,13.65,450000.0
2007-10-12 02:41:00,13.688,13.715,13.685,13.701,350000.0
2007-10-12 02:42:00,13.676,13.681,13.579,13.579,300000.0
2007-10-12 02:43:00,13.615,13.709,13.607,13.607,300000.0
2007-10-12 02:44:00,13.662,13.697,13.572,13.572,400000.0
2007-10-12 02:45:00,13.688,13.727,13.606,13.606,200000.0
2007-10-12 02:46:00,13.703,13.706,13.614,13.657,450000.0
2007-10-12 02:47:00,13.688,13.766,13.643,13.664,400000.0
2007-10-12 02:48:00,13.606,13.757,13.606,13.653,350000.0
2007-10-12 02:49:00,13.642,13.742,13.626,13.697,450000.0
2007-10-12 02:50:00,13.567,13.615,13.567,13.615,100000.0
2007-10-12 02:51:00,13.623,13.701,13.58,13.611,550000.0
2007-10-12 02:52:00,13.692,13.694,13.589,13.655,500000.0
2007-10-12 02:53:00,13.633,13.649,13.607,13.607,200000.0
2007-10-12 02:54:00,13.572,13.693,13.572,13.624,200000.0
2007-10-12 02:55:00,13.729,13.729,13.63,13.725,250000.0
2007-10-12 02:56:00,13.713,13.721,13.643,13.721,200000.0
2007-10-12 02:57:00,13.665,13.738,13.609,13.713,300000.0
2007-10-12 02:58:00,13.622,13.774,13.609,13.628,400000.0
2007-10-12 02:59:00,13.567,13.655,13.562,13.655,300000.0
2007-10-12 03:00:00,13.694,13.723,13.591,13.723,250000.0
2007-10-12 03:01:00,13.558,13.685,13.542,13.685,200000.0
2007-10-12 03:02:00,13.714,13.728,13.699,13.699,150000.0
2007-10-12 03:03:00,13.733,13.775,13.632,13.646,400000.0
2007-10-12 03:04:00,13.658,13.696,13.658,13.696,150000.0
2007-10-12 03:05:00,13.66,13.696,13.579,13.696,450000.0
2007-10-12 03:06:00,13.628,13.628,13.628,13.628,50000.0
2007-10-12 03:07:00,13.721,13.721,13.721,13.721,50000.0
2007-10-12 03:08:00,13.665,13.705,13.606,13.705,250000.0
2007-10-12 03:09:00,13.632,13.675,13.559,13.675,450000.0
2007-10-12 03:10:00,13.707,13.707,13.573,13.573,300000.0
2007-10-12 03:14:00,13.726,13.74,13.663,13.74,350000.0
2007-10-12 03:15:00,13.7,13.745,13.596,13.596,250000.0
2007-10-12 03:16:00,13.742,13.747,13.666,13.666,250000.0
2007-10-12 03:17:00,13.597,13.695,13.554,13.669,500000.0
2007-10-12 03:18:00,13.739,13.739,13.689,13.704,400000.0
2007-10-12 03:20:00,13.644,13.755,13.644,13.741,300000.0
2007-10-12 03:21:00,13.658,13.7,13.566,13.619,450000.0
2007-10-12 03:24:00,13.648,13.679,13.644,13.679,200000.0
2007-10-12 03:25:00,13.679,13.712,13.679,13.712,150000.0
2007-10-12 03:27:00,13.564,13.711,13.564,13.711,200000.0
2007-10-12 03:28:00,13.635,13.686,13.635,13.686,100000.0
2007-10-12 03:29:00,13.65,13.684,13.578,13.684,550000.0
2007-10-12 03:30:00,13.625,13.625,13.583,13.583,100000.0
2007-10-12 03:32:00,13.667,13.676,13.588,13.622,300000.0
2007-10-12 03:33:00,13.694,13.757,13.626,13.626,350000.0
2007-10-12 03:34:00,13.607,13.738,13.607,13.738,250000.0
2007-10-12 03:35:00,13.62,13.62,13.62,13.62,50000.0
2007-10-12 03:36:00,13.699,13.699,13.683,13.683,100000.0
2007-10-12 03:37:00,13.622,13.702,13.622,13.622,300000.0
2007-10-12 03:38:00,13.615,13.66,13.615,13.66,100000.0
2007-10-12 03:39:00,13.632,13.666,13.56,13.666,450000.0
2007-10-12 03:40:00,13.609,13.654,13.604,13.626,250000.0
2007-10-12 03:41:00,13.695,13.695,13.576,13.651,300000.0
2007-10-12 03:42:00,13.623,13.685,13.54,13.54,550000.0
2007-10-12 03:43:00,13.683,13.698,13.589,13.61,300000.0
2007-10-12 03:44:00,13.62,13.655,13.546,13.65,450000.0
2007-10-12 03:45:00,13.607,13.656,13.607,13.656,100000.0
2007-10-12 03:46:00,13.571,13.571,13.571,13.571,50000.0
2007-10-12 03:47:00,13.625,13.659,13.553,13.659,450000.0
2007-10-12 03:48:00,13.658,13.658,13.658,13.658,50000.0
2007-10-12 03:49:00,13.635,13.68,13.57,13.663,450000.0
2007-10-12 03:50:00,13.654,13.654,13.533,13.535,300000.0
2007-10-12 03:51:00,13.62,13.659,13.55,13.659,500000.0
2007-10-12 03:52:00,13.687,13.687,13.581,13.588,250000.0
2007-10-12 03:53:00,13.718,13.718,13.596,13.604,200000.0
2007-10-12 03:54:00,13.668,13.688,13.567,13.567,300000.0
2007-10-12 03:55:00,13.601,13.713,13.57,13.618,500000.0
2007-10-12 03:56:00,13.676,13.693,13.62,13.686,250000.0
2007-10-12 03:57:00,13.696,13.696,13.565,13.695,250000.0
2007-10-12 03:58:00,13.656,13.714,13.561,13.684,550000.0
2007-10-12 03:59:00,13.705,13.705,13.56,13.56,100000.0
2007-10-12 04:00:00,13.678,13.678,13.627,13.627,200000.0
2007-10-12 04:02:00,13.608,13.663,13.608,13.663,100000.0
2007-10-12 04:03:00,13.694,13.694,13.593,13.593,200000.0
2007-10-12 04:07:00,13.662,13.662,13.654,13.654,100000.0
2007-10-12 04:08:00,13.628,13.628,13.573,13.573,100000.0
2007-10-12 04:09:00,13.696,13.715,13.586,13.715,400000.0
2007-10-12 04:10:00,13.711,13.711,13.606,13.629,300000.0
2007-10-12 04:11:00,13.612,13.661,13.612,13.621,200000.0
2007-10-12 04:12:00,13.624,13.624,13.624,13.624,50000.0
2007-10-12 04:13:00,13.625,13.625,13.625,13.625,50000.0
2007-10-12 04:14:00,13.65,13.689,13.597,13.656,400000.0
2007-10-12 04:15:00,13.612,13.657,13.538,13.657,450000.0
2007-10-12 04:16:00,13.575,13.575,13.575,13.575,50000.0
2007-10-12 04:17:00,13.655,13.655,13.609,13.609,200000.0
2007-10-12 04:19:00,13.68,13.697,13.577,13.656,500000.0
2007-10-12 04:20:00,13.683,13.683,13.586,13.586,100000.0
2007-10-12 04:21:00,13.585,13.704,13.583,13.68,500000.0
2007-10-12 04:22:00,13.618,13.697,13.618,13.697,200000.0
2007-10-12 04:23:00,13.632,13.709,13.574,13.664,350000.0
2007-10-12 04:24:00,13.612,13.691,13.612,13.667,200000.0
2007-10-12 04:25:00,13.638,13.687,13.638,13.687,150000.0
2007-10-12 04:26:00,13.7,13.7,13.59,13.59,150000.0
2007-10-12 04:27:00,13.629,13.709,13.629,13.709,100000.0
2007-10-12 04:28:00,13.714,13.714,13.71,13.71,100000.0
2007-10-12 04:29:00,13.583,13.647,13.583,13.613,200000.0
2007-10-12 04:30:00,13.696,13.71,13.618,13.71,400000.0
2007-10-12 04:31:00,13.705,13.707,13.599,13.662,200000.0
2007-10-12 04:32:00,13.696,13.696,13.626,13.626,150000.0
2007-10-12 04:34:00,13.691,13.691,13.671,13.671,100000.0
2007-10-12 04:35:00,13.67,13.733,13.591,13.63,300000.0
2007-10-12 04:40:00,13.616,13.693,13.573,13.601,450000.0
2007-10-12 04:41:00,13.669,13.669,13.593,13.593,100000.0
2007-10-12 04:43:00,13.683,13.683,13.637,13.673,250000.0
2007-10-12 04:48:00,13.641,13.641,13.585,13.585,150000.0
2007-10-12 04:49:00,13.578,13.672,13.578,13.578,250000.0
2007-10-12 04:50:00,13.639,13.639,13.631,13.631,100000.0
2007-10-12 04:54:00,13.724,13.724,13.622,13.622,100000.0
2007-10-12 04:55:00,13.706,13.706,13.603,13.603,150000.0
2007-10-12 04:58:00,13.626,13.719,13.622,13.622,300000.0
2007-10-12 04:59:00,13.601,13.719,13.583,13.719,500000.0
2007-10-12 05:00:00,13.609,13.609,13.609,13.609,50000.0
2007-10-12 05:01:00,13.656,13.656,13.642,13.642,100000.0
2007-10-12 05:02:00,13.693,13.693,13.619,13.619,200000.0
2007-10-12 05:03:00,13.643,13.717,13.643,13.717,150000.0
2007-10-12 05:05:00,13.655,13.655,13.655,13.655,50000.0
2007-10-12 05:06:00,13.719,13.722,13.63,13.698,200000.0
2007-10-12 05:07:00,13.64,13.64,13.583,13.583,100000.0
2007-10-12 05:08:00,13.635,13.716,13.635,13.716,100000.0
2007-10-12 05:09:00,13.655,13.724,13.583,13.721,250000.0
2007-10-12 05:10:00,13.617,13.714,13.599,13.601,450000.0
2007-10-12 05:11:00,13.641,13.677,13.598,13.602,350000.0
2007-10-12 05:12:00,13.645,13.721,13.613,13.721,300000.0
2007-10-12 05:13:00,13.693,13.693,13.64,13.64,150000.0
2007-10-12 05:15:00,13.719,13.719,13.608,13.669,200000.0
2007-10-12 05:16:00,13.722,13.722,13.62,13.62,150000.0
2007-10-12 05:18:00,13.63,13.681,13.627,13.638,400000.0
2007-10-12 05:19:00,13.66,13.696,13.592,13.687,450000.0
2007-10-12 05:20:00,13.578,13.636,13.578,13.636,100000.0
2007-10-12 05:21:00,13.63,13.63,13.63,13.63,50000.0
2007-10-12 05:23:00,13.679,13.692,13.671,13.686,300000.0
2007-10-12 05:24:00,13.666,13.681,13.666,13.681,100000.0
2007-10-12 05:25:00,13.654,13.654,13.654,13.654,50000.0
2007-10-12 05:26:00,13.673,13.673,13.66,13.66,100000.0
2007-10-12 05:29:00,13.67,13.689,13.57,13.602,300000.0
2007-10-12 05:30:00,13.592,13.688,13.592,13.669,200000.0
2007-10-12 05:31:00,13.711,13.711,13.577,13.577,350000.0
2007-10-12 05:32:00,13.621,13.621,13.604,13.604,100000.0
2007-10-12 05:33:00,13.683,13.683,13.683,13.683,50000.0
2007-10-12 05:35:00,13.712,13.712,13.61,13.61,150000.0
2007-10-12 05:39:00,13.626,13.632,13.577,13.632,200000.0
2007-10-12 05:40:00,13.601,13.741,13.601,13.733,400000.0
2007-10-12 05:41:00,13.593,13.698,13.563,13.618,350000.0
2007-10-12 05:42:00,13.666,13.719,13.58,13.58,550000.0
2007-10-12 05:43:00,13.664,13.664,13.664,13.664,100000.0
2007-10-12 05:44:00,13.648,13.668,13.6,13.668,150000.0
2007-10-12 05:45:00,13.713,13.713,13.631,13.631,100000.0
2007-10-12 05:47:00,13.722,13.722,13.62,13.62,150000.0
2007-10-12 05:50:00,13.687,13.687,13.579,13.579,150000.0
2007-10-12 05:51:00,13.644,13.729,13.604,13.61,350000.0
2007-10-12 05:53:00,13.629,13.686,13.599,13.65,250000.0
2007-10-12 05:54:00,13.668,13.71,13.53,13.573,500000.0
2007-10-12 05:55:00,13.61,13.704,13.583,13.583,250000.0
2007-10-12 05:57:00,13.639,13.764,13.613,13.732,400000.0
2007-10-12 05:59:00,13.716,13.716,13.652,13.652,100000.0
2007-10-12 06:00:00,13.674,13.711,13.594,13.602,850000.0
2007-10-12 06:01:00,13.661,13.713,13.625,13.713,150000.0
2007-10-12 06:02:00,13.674,13.674,13.623,13.646,150000.0
2007-10-12 06:03:00,13.718,13.723,13.568,13.609,500000.0
2007-10-12 06:04:00,13.643,13.688,13.609,13.68,200000.0
2007-10-12 06:05:00,13.682,13.682,13.663,13.663,100000.0
2007-10-12 06:06:00,13.702,13.702,13.622,13.622,200000.0
2007-10-12 06:08:00,13.61,13.686,13.574,13.577,650000.0
2007-10-12 06:09:00,13.58,13.685,13.58,13.599,350000.0
2007-10-12 06:10:00,13.64,13.653,13.576,13.645,350000.0
2007-10-12 06:11:00,13.566,13.695,13.566,13.659,400000.0
2007-10-12 06:12:00,13.657,13.694,13.576,13.647,350000.0
2007-10-12 06:13:00,13.598,13.693,13.557,13.557,300000.0
2007-10-12 06:14:00,13.665,13.744,13.625,13.72,500000.0
2007-10-12 06:15:00,13.611,13.678,13.596,13.618,300000.0
2007-10-12 06:16:00,13.68,13.68,13.68,13.68,50000.0
2007-10-12 06:17:00,13.557,13.557,13.557,13.557,50000.0
2007-10-12 06:18:00,13.598,13.676,13.598,13.676,100000.0
2007-10-12 06:19:00,13.597,13.685,13.559,13.601,400000.0
2007-10-12 06:20:00,13.679,13.7,13.637,13.68,350000.0
2007-10-12 06:21:00,13.723,13.723,13.581,13.714,300000.0
2007-10-12 06:22:00,13.614,13.657,13.592,13.646,300000.0
2007-10-12 06:23:00,13.714,13.714,13.607,13.629,300000.0
2007-10-12 06:24:00,13.689,13.694,13.551,13.646,350000.0
2007-10-12 06:25:00,13.601,13.677,13.586,13.677,250000.0
2007-10-12 06:26:00,13.61,13.688,13.599,13.634,350000.0
2007-10-12 06:27:00,13.608,13.609,13.608,13.609,100000.0
2007-10-12 06:28:00,13.604,13.688,13.563,13.659,300000.0
2007-10-12 06:29:00,13.665,13.69,13.553,13.659,200000.0
2007-10-12 06:30:00,13.705,13.733,13.613,13.672,1050000.0
2007-10-12 06:31:00,13.68,13.703,13.559,13.559,800000.0
2007-10-12 06:32:00,13.623,13.748,13.623,13.66,550000.0
2007-10-12 06:33:00,13.671,13.75,13.598,13.75,550000.0
2007-10-12 06:34:00,13.639,13.779,13.639,13.729,550000.0
2007-10-12 06:35:00,13.726,13.726,13.575,13.665,350000.0
2007-10-12 06:36:00,13.731,13.758,13.621,13.725,500000.0
2007-10-12 06:37:00,13.598,13.753,13.598,13.651,550000.0
2007-10-12 06:38:00,13.726,13.748,13.654,13.748,350000.0
2007-10-12 06:39:00,13.746,13.746,13.613,13.704,650000.0
2007-10-12 06:40:00,13.59,13.725,13.57,13.725,550000.0
2007-10-12 06:41:00,13.7,13.735,13.592,13.661,350000.0
2007-10-12 06:42:00,13.734,13.734,13.554,13.576,350000.0
2007-10-12 06:43:00,13.703,13.745,13.658,13.745,450000.0
2007-10-12 06:44:00,13.664,13.738,13.651,13.651,300000.0
2007-10-12 06:45:00,13.642,13.723,13.581,13.668,550000.0
2007-10-12 06:46:00,13.63,13.762,13.63,13.735,400000.0
2007-10-12 06:47:00,13.708,13.708,13.621,13.691,250000.0
2007-10-12 06:48:00,13.701,13.794,13.623,13.705,550000.0
2007-10-12 06:49:00,13.642,13.723,13.637,13.695,350000.0
2007-10-12 06:50:00,13.627,13.68,13.627,13.68,100000.0
2007-10-12 06:51:00,13.635,13.752,13.596,13.617,350000.0
2007-10-12 06:52:00,13.681,13.69,13.581,13.616,250000.0
2007-10-12 06:53:00,13.638,13.723,13.638,13.639,350000.0
2007-10-12 06:54:00,13.679,13.746,13.602,13.652,300000.0
2007-10-12 06:55:00,13.644,13.735,13.606,13.722,300000.0
2007-10-12 06:56:00,13.632,13.715,13.567,13.567,300000.0
2007-10-12 06:57:00,13.569,13.702,13.569,13.702,350000.0
2007-10-12 06:58:00,13.658,13.694,13.658,13.685,200000.0
2007-10-12 06:59:00,13.722,13.739,13.63,13.707,350000.0
2007-10-12 07:00:00,13.737,13.737,13.584,13.691,450000.0
2007-10-12 07:01:00,13.685,13.685,13.607,13.607,100000.0
2007-10-12 07:02:00,13.723,13.723,13.669,13.709,350000.0
2007-10-12 07:03:00,13.706,13.706,13.696,13.696,100000.0
2007-10-12 07:04:00,13.658,13.735,13.589,13.603,400000.0
2007-10-12 07:05:00,13.734,13.734,13.599,13.718,450000.0
2007-10-12 07:06:00,13.709,13.709,13.561,13.561,450000.0
2007-10-12 07:07:00,13.711,13.711,13.559,13.667,250000.0
2007-10-12 07:08:00,13.596,13.657,13.571,13.571,400000.0
2007-10-12 07:09:00,13.619,13.659,13.575,13.608,400000.0
2007-10-12 07:10:00,13.683,13.706,13.614,13.654,350000.0
2007-10-12 07:11:00,13.719,13.719,13.568,13.624,350000.0
2007-10-12 07:12:00,13.625,13.676,13.547,13.653,500000.0
2007-10-12 07:13:00,13.662,13.662,13.556,13.662,350000.0
2007-10-12 07:14:00,13.657,13.695,13.566,13.608,250000.0
2007-10-12 07:15:00,13.704,13.704,13.65,13.65,150000.0
2007-10-12 07:16:00,13.592,13.744,13.592,13.72,350000.0
2007-10-12 07:18:00,13.603,13.689,13.601,13.652,300000.0
2007-10-12 07:19:00,13.701,13.703,13.658,13.658,150000.0
2007-10-12 07:20:00,13.585,13.709,13.585,13.709,400000.0
2007-10-12 07:21:00,13.651,13.691,13.572,13.691,400000.0
2007-10-12 07:22:00,13.682,13.682,13.568,13.681,250000.0
2007-10-12 07:23:00,13.598,13.598,13.559,13.559,100000.0
2007-10-12 07:24:00,13.659,13.659,13.587,13.587,100000.0
2007-10-12 07:25:00,13.623,13.669,13.552,13.658,450000.0
2007-10-12 07:26:00,13.627,13.659,13.627,13.659,100000.0
2007-10-12 07:28:00,13.598,13.691,13.586,13.586,250000.0
2007-10-12 07:29:00,13.68,13.681,13.586,13.586,400000.0
2007-10-12 07:30:00,13.565,13.703,13.565,13.611,250000.0
2007-10-12 07:31:00,13.658,13.699,13.572,13.572,300000.0
2007-10-12 07:32:00,13.696,13.706,13.574,13.617,400000.0
2007-10-12 07:33:00,13.689,13.689,13.55,13.581,350000.0
2007-10-12 07:34:00,13.649,13.649,13.558,13.558,150000.0
2007-10-12 07:35:00,13.68,13.691,13.68,13.691,100000.0
2007-10-12 07:36:00,13.631,13.696,13.585,13.656,250000.0
2007-10-12 07:37:00,13.579,13.621,13.579,13.621,100000.0
2007-10-12 07:38:00,13.61,13.654,13.61,13.654,100000.0
2007-10-12 07:39:00,13.531,13.67,13.514,13.67,400000.0
2007-10-12 07:40:00,13.671,13.679,13.55,13.65,500000.0
2007-10-12 07:41:00,13.638,13.686,13.638,13.686,200000.0
2007-10-12 07:42:00,13.674,13.674,13.674,13.674,100000.0
2007-10-12 07:43:00,13.675,13.681,13.621,13.621,400000.0
2007-10-12 07:44:00,13.583,13.675,13.562,13.562,400000.0
2007-10-12 07:45:00,13.67,13.672,13.61,13.61,150000.0
2007-10-12 07:46:00,13.62,13.62,13.537,13.553,350000.0
2007-10-12 07:47:00,13.608,13.713,13.603,13.662,400000.0
2007-10-12 07:48:00,13.61,13.692,13.573,13.641,450000.0
2007-10-12 07:49:00,13.674,13.716,13.633,13.716,500000.0
2007-10-12 07:50:00,13.634,13.738,13.609,13.645,700000.0
2007-10-12 07:51:00,13.694,13.694,13.558,13.558,350000.0
2007-10-12 07:52:00,13.653,13.665,13.577,13.581,350000.0
2007-10-12 07:53:00,13.616,13.75,13.616,13.68,350000.0
2007-10-12 07:54:00,13.666,13.666,13.607,13.607,100000.0
2007-10-12 07:55:00,13.656,13.675,13.598,13.65,350000.0
2007-10-12 07:56:00,13.572,13.661,13.543,13.549,250000.0
2007-10-12 07:57:00,13.664,13.664,13.56,13.565,350000.0
2007-10-12 07:58:00,13.644,13.683,13.548,13.683,400000.0
2007-10-12 07:59:00,13.551,13.684,13.512,13.647,700000.0
2007-10-12 08:00:00,13.68,13.702,13.586,13.702,550000.0
2007-10-12 08:01:00,13.568,13.664,13.531,13.531,350000.0
2007-10-12 08:02:00,13.611,13.7,13.609,13.649,400000.0
2007-10-12 08:03:00,13.607,13.607,13.607,13.607,50000.0
2007-10-12 08:04:00,13.649,13.692,13.549,13.692,450000.0
2007-10-12 08:05:00,13.672,13.681,13.606,13.607,250000.0
2007-10-12 08:07:00,13.677,13.677,13.598,13.598,100000.0
2007-10-12 08:08:00,13.594,13.731,13.594,13.641,450000.0
2007-10-12 08:09:00,13.598,13.691,13.568,13.599,550000.0
2007-10-12 08:10:00,13.692,13.694,13.581,13.678,400000.0
2007-10-12 08:11:00,13.649,13.677,13.584,13.584,400000.0
2007-10-12 08:12:00,13.662,13.745,13.57,13.57,500000.0
2007-10-12 08:13:00,13.663,13.676,13.571,13.641,350000.0
2007-10-12 08:14:00,13.642,13.728,13.585,13.614,400000.0
2007-10-12 08:15:00,13.635,13.671,13.581,13.67,500000.0
2007-10-12 08:16:00,13.573,13.724,13.572,13.572,500000.0
2007-10-12 08:17:00,13.669,13.733,13.604,13.622,350000.0
2007-10-12 08:18:00,13.693,13.708,13.562,13.633,550000.0
2007-10-12 08:19:00,13.574,13.671,13.551,13.568,400000.0
2007-10-12 08:20:00,13.652,13.694,13.592,13.677,350000.0
2007-10-12 08:21:00,13.643,13.725,13.532,13.543,500000.0
2007-10-12 08:22:00,13.65,13.757,13.641,13.722,450000.0
2007-10-12 08:23:00,13.683,13.715,13.588,13.705,350000.0
2007-10-12 08:24:00,13.702,13.702,13.668,13.697,150000.0
2007-10-12 08:25:00,13.654,13.666,13.566,13.601,550000.0
2007-10-12 08:26:00,13.578,13.704,13.578,13.699,400000.0
2007-10-12 08:27:00,13.676,13.7,13.601,13.654,550000.0
2007-10-12 08:28:00,13.547,13.652,13.547,13.562,500000.0
2007-10-12 08:29:00,13.695,13.695,13.549,13.554,350000.0
2007-10-12 08:30:00,13.554,13.668,13.518,13.547,350000.0
2007-10-12 08:31:00,13.672,13.701,13.586,13.599,400000.0
2007-10-12 08:32:00,13.653,13.664,13.528,13.575,400000.0
2007-10-12 08:33:00,13.684,13.684,13.541,13.649,400000.0
2007-10-12 08:34:00,13.588,13.765,13.588,13.694,400000.0
2007-10-12 08:35:00,13.604,13.682,13.582,13.68,350000.0
2007-10-12 08:36:00,13.648,13.689,13.592,13.689,350000.0
2007-10-12 08:37:00,13.689,13.727,13.631,13.72,450000.0
2007-10-12 08:38:00,13.649,13.71,13.583,13.677,500000.0
2007-10-12 08:39:00,13.636,13.692,13.55,13.596,500000.0
2007-10-12 08:40:00,13.596,13.677,13.582,13.623,450000.0
2007-10-12 08:41:00,13.559,13.679,13.549,13.61,500000.0
2007-10-12 08:42:00,13.611,13.689,13.568,13.579,500000.0
2007-10-12 08:43:00,13.695,13.695,13.643,13.643,200000.0
2007-10-12 08:44:00,13.664,13.678,13.576,13.611,500000.0
2007-10-12 08:45:00,13.674,13.7,13.624,13.624,350000.0
2007-10-12 08:46:00,13.691,13.695,13.562,13.693,400000.0
2007-10-12 08:47:00,13.594,13.657,13.594,13.657,250000.0
2007-10-12 08:48:00,13.584,13.638,13.583,13.62,450000.0
2007-10-12 08:49:00,13.615,13.704,13.611,13.687,550000.0
2007-10-12 08:50:00,13.618,13.713,13.584,13.704,350000.0
2007-10-12 08:51:00,13.575,13.671,13.575,13.628,450000.0
2007-10-12 08:52:00,13.591,13.689,13.591,13.594,550000.0
2007-10-12 08:53:00,13.566,13.694,13.558,13.558,350000.0
2007-10-12 08:54:00,13.654,13.668,13.581,13.656,400000.0
2007-10-12 08:55:00,13.633,13.692,13.551,13.636,550000.0
2007-10-12 08:56:00,13.658,13.673,13.551,13.634,500000.0
2007-10-12 08:57:00,13.632,13.661,13.584,13.649,350000.0
2007-10-12 08:58:00,13.664,13.676,13.578,13.621,400000.0
2007-10-12 08:59:00,13.648,13.674,13.589,13.607,250000.0
2007-10-12 09:00:00,13.587,13.678,13.523,13.678,350000.0
2007-10-12 09:01:00,13.636,13.72,13.581,13.664,250000.0
2007-10-12 09:02:00,13.646,13.706,13.589,13.633,500000.0
2007-10-12 09:03:00,13.549,13.659,13.549,13.558,500000.0
2007-10-12 09:04:00,13.699,13.699,13.562,13.588,400000.0
2007-10-12 09:07:00,13.584,13.688,13.566,13.566,550000.0
2007-10-12 09:08:00,13.697,13.697,13.565,13.647,400000.0
2007-10-12 09:09:00,13.607,13.691,13.605,13.655,350000.0
2007-10-12 09:10:00,13.65,13.72,13.605,13.605,400000.0
2007-10-12 09:11:00,13.668,13.683,13.549,13.679,400000.0
2007-10-12 09:12:00,13.639,13.686,13.549,13.631,350000.0
2007-10-12 09:13:00,13.635,13.661,13.558,13.558,450000.0
2007-10-12 09:14:00,13.668,13.701,13.629,13.701,350000.0
2007-10-12 09:15:00,13.687,13.708,13.612,13.629,550000.0
2007-10-12 09:16:00,13.655,13.717,13.584,13.66,400000.0
2007-10-12 09:17:00,13.646,13.681,13.548,13.548,350000.0
2007-10-12 09:18:00,13.565,13.653,13.549,13.65,450000.0
2007-10-12 09:19:00,13.593,13.704,13.593,13.656,400000.0
2007-10-12 09:20:00,13.68,13.702,13.591,13.702,400000.0
2007-10-12 09:21:00,13.603,13.694,13.562,13.687,500000.0
2007-10-12 09:22:00,13.674,13.706,13.56,13.56,550000.0
2007-10-12 09:23:00,13.603,13.694,13.552,13.673,450000.0
2007-10-12 09:24:00,13.617,13.696,13.566,13.685,400000.0
2007-10-12 09:25:00,13.673,13.74,13.655,13.717,350000.0
2007-10-12 09:26:00,13.604,13.701,13.587,13.701,450000.0
2007-10-12 09:27:00,13.663,13.728,13.616,13.616,350000.0
2007-10-12 09:28:00,13.708,13.736,13.59,13.715,350000.0
2007-10-12 09:29:00,13.686,13.719,13.598,13.719,500000.0
2007-10-12 09:30:00,13.68,13.734,13.573,13.734,500000.0
2007-10-12 09:31:00,13.693,13.693,13.572,13.582,250000.0
2007-10-12 09:32:00,13.641,13.743,13.597,13.682,350000.0
2007-10-12 09:33:00,13.589,13.691,13.58,13.634,500000.0
2007-10-12 09:34:00,13.653,13.718,13.62,13.62,400000.0
2007-10-12 09:35:00,13.664,13.713,13.599,13.713,450000.0
2007-10-12 09:36:00,13.658,13.718,13.582,13.582,500000.0
2007-10-12 09:37:00,13.731,13.731,13.593,13.663,550000.0
2007-10-12 09:38:00,13.633,13.795,13.633,13.743,350000.0
2007-10-12 09:39:00,13.74,13.786,13.634,13.733,500000.0
2007-10-12 09:40:00,13.619,13.757,13.573,13.573,550000.0
2007-10-12 09:41:00,13.688,13.78,13.622,13.661,500000.0
2007-10-12 09:42:00,13.629,13.71,13.618,13.62,500000.0
2007-10-12 09:43:00,13.583,13.714,13.583,13.714,500000.0
2007-10-12 09:44:00,13.65,13.72,13.622,13.639,350000.0
2007-10-12 09:45:00,13.663,13.707,13.576,13.707,500000.0
2007-10-12 09:46:00,13.646,13.698,13.58,13.58,350000.0
2007-10-12 09:47:00,13.622,13.714,13.616,13.644,400000.0
2007-10-12 09:48:00,13.717,13.717,13.576,13.619,450000.0
2007-10-12 09:49:00,13.632,13.75,13.554,13.554,400000.0
2007-10-12 09:50:00,13.652,13.706,13.645,13.645,350000.0
2007-10-12 09:51:00,13.575,13.709,13.575,13.673,350000.0
2007-10-12 09:52:00,13.725,13.74,13.584,13.652,400000.0
2007-10-12 09:53:00,13.619,13.697,13.589,13.688,400000.0
2007-10-12 09:54:00,13.624,13.674,13.571,13.623,350000.0
2007-10-12 09:55:00,13.733,13.733,13.644,13.72,550000.0
2007-10-12 09:57:00,13.56,13.662,13.56,13.651,450000.0
2007-10-12 09:58:00,13.602,13.685,13.577,13.66,400000.0
2007-10-12 09:59:00,13.639,13.728,13.577,13.728,450000.0
2007-10-12 10:00:00,13.725,13.725,13.581,13.694,550000.0
2007-10-12 10:01:00,13.749,13.749,13.61,13.61,350000.0
2007-10-12 10:02:00,13.633,13.741,13.633,13.7,450000.0
2007-10-12 10:03:00,13.595,13.74,13.595,13.678,550000.0
2007-10-12 10:04:00,13.713,13.753,13.665,13.739,300000.0
2007-10-12 10:05:00,13.668,13.746,13.627,13.687,450000.0
2007-10-12 10:06:00,13.644,13.682,13.599,13.682,350000.0
2007-10-12 10:07:00,13.655,13.763,13.608,13.608,500000.0
2007-10-12 10:08:00,13.632,13.721,13.624,13.721,500000.0
2007-10-12 10:09:00,13.65,13.774,13.641,13.712,600000.0
2007-10-12 10:10:00,13.643,13.753,13.638,13.655,350000.0
2007-10-12 10:11:00,13.731,13.731,13.602,13.602,350000.0
2007-10-12 10:12:00,13.631,13.724,13.611,13.637,450000.0
2007-10-12 10:13:00,13.611,13.719,13.611,13.719,550000.0
2007-10-12 10:14:00,13.646,13.721,13.646,13.721,400000.0
2007-10-12 10:15:00,13.715,13.724,13.58,13.69,400000.0
2007-10-12 10:16:00,13.673,13.717,13.609,13.703,400000.0
2007-10-12 10:17:00,13.64,13.699,13.62,13.62,400000.0
2007-10-12 10:18:00,13.583,13.68,13.583,13.609,350000.0
2007-10-12 10:19:00,13.609,13.745,13.589,13.745,400000.0
2007-10-12 10:20:00,13.639,13.659,13.599,13.599,550000.0
2007-10-12 10:21:00,13.673,13.747,13.622,13.708,500000.0
2007-10-12 10:22:00,13.719,13.719,13.611,13.69,500000.0
2007-10-12 10:23:00,13.613,13.738,13.589,13.738,350000.0
2007-10-12 10:24:00,13.711,13.731,13.662,13.694,350000.0
2007-10-12 10:25:00,13.729,13.729,13.578,13.639,450000.0
2007-10-12 10:26:00,13.731,13.735,13.603,13.715,500000.0
2007-10-12 10:27:00,13.704,13.713,13.611,13.67,500000.0
2007-10-12 10:28:00,13.674,13.705,13.588,13.588,450000.0
2007-10-12 10:29:00,13.711,13.711,13.568,13.681,500000.0
2007-10-12 10:30:00,13.702,13.715,13.602,13.674,500000.0
2007-10-12 10:31:00,13.706,13.713,13.604,13.641,350000.0
2007-10-12 10:32:00,13.732,13.732,13.635,13.672,450000.0
2007-10-12 10:33:00,13.623,13.709,13.602,13.649,450000.0
2007-10-12 10:34:00,13.647,13.698,13.6,13.666,350000.0
2007-10-12 10:35:00,13.591,13.646,13.573,13.603,400000.0
2007-10-12 10:36:00,13.639,13.735,13.637,13.709,400000.0
2007-10-12 10:37:00,13.703,13.703,13.558,13.664,500000.0
2007-10-12 10:38:00,13.555,13.696,13.555,13.638,500000.0
2007-10-12 10:39:00,13.683,13.683,13.549,13.549,400000.0
2007-10-12 10:40:00,13.619,13.711,13.572,13.604,400000.0
2007-10-12 10:41:00,13.663,13.715,13.628,13.71,400000.0
2007-10-12 10:42:00,13.682,13.718,13.59,13.718,350000.0
2007-10-12 10:43:00,13.731,13.731,13.597,13.617,350000.0
2007-10-12 10:44:00,13.696,13.748,13.639,13.646,450000.0
2007-10-12 10:45:00,13.71,13.71,13.537,13.559,400000.0
2007-10-12 10:46:00,13.666,13.71,13.585,13.659,350000.0
2007-10-12 10:47:00,13.601,13.706,13.57,13.57,350000.0
2007-10-12 10:48:00,13.618,13.709,13.57,13.709,350000.0
2007-10-12 10:49:00,13.678,13.709,13.593,13.709,500000.0
2007-10-12 10:50:00,13.684,13.694,13.612,13.694,500000.0
2007-10-12 10:51:00,13.71,13.737,13.572,13.618,450000.0
2007-10-12 10:52:00,13.677,13.714,13.578,13.694,500000.0
2007-10-12 10:53:00,13.671,13.742,13.611,13.624,350000.0
2007-10-12 10:54:00,13.716,13.735,13.647,13.664,550000.0
2007-10-12 10:55:00,13.684,13.725,13.627,13.639,450000.0
2007-10-12 10:56:00,13.733,13.742,13.62,13.705,550000.0
2007-10-12 10:57:00,13.771,13.771,13.626,13.745,400000.0
2007-10-12 10:58:00,13.656,13.778,13.613,13.678,550000.0
2007-10-12 10:59:00,13.716,13.767,13.594,13.594,450000.0
2007-10-12 11:00:00,13.644,13.751,13.628,13.664,350000.0
2007-10-12 11:01:00,13.629,13.732,13.581,13.632,550000.0
2007-10-12 11:02:00,13.749,13.749,13.637,13.698,400000.0
2007-10-12 11:03:00,13.682,13.769,13.638,13.674,550000.0
2007-10-12 11:04:00,13.742,13.777,13.62,13.736,550000.0
2007-10-12 11:05:00,13.746,13.776,13.629,13.666,550000.0
2007-10-12 11:06:00,13.705,13.748,13.605,13.633,500000.0
2007-10-12 11:07:00,13.605,13.756,13.605,13.717,400000.0
2007-10-12 11:08:00,13.682,13.759,13.638,13.673,400000.0
2007-10-12 11:09:00,13.716,13.716,13.603,13.697,500000.0
2007-10-12 11:10:00,13.611,13.724,13.611,13.648,400000.0
2007-10-12 11:11:00,13.706,13.729,13.598,13.696,350000.0
2007-10-12 11:13:00,13.73,13.772,13.634,13.743,500000.0
2007-10-12 11:14:00,13.653,13.733,13.618,13.727,400000.0
2007-10-12 11:16:00,13.724,13.724,13.626,13.626,350000.0
2007-10-12 11:17:00,13.696,13.706,13.623,13.623,350000.0
2007-10-12 11:18:00,13.734,13.758,13.634,13.704,350000.0
2007-10-12 11:19:00,13.643,13.745,13.577,13.745,550000.0
2007-10-12 11:20:00,13.736,13.736,13.624,13.682,450000.0
2007-10-12 11:21:00,13.739,13.739,13.63,13.63,450000.0
2007-10-12 11:22:00,13.667,13.724,13.616,13.616,350000.0
2007-10-12 11:23:00,13.686,13.755,13.617,13.652,500000.0
2007-10-12 11:24:00,13.696,13.787,13.634,13.735,550000.0
2007-10-12 11:25:00,13.648,13.769,13.645,13.677,400000.0
2007-10-12 11:28:00,13.605,13.7,13.579,13.7,350000.0
2007-10-12 11:29:00,13.665,13.762,13.645,13.682,500000.0
2007-10-12 11:30:00,13.69,13.73,13.63,13.674,450000.0
2007-10-12 11:31:00,13.714,13.778,13.634,13.726,500000.0
2007-10-12 11:32:00,13.651,13.773,13.63,13.644,500000.0
2007-10-12 11:33:00,13.623,13.728,13.623,13.707,450000.0
2007-10-12 11:34:00,13.73,13.73,13.633,13.701,400000.0
2007-10-12 11:35:00,13.711,13.728,13.598,13.666,450000.0
2007-10-12 11:36:00,13.629,13.748,13.619,13.748,550000.0
2007-10-12 11:37:00,13.743,13.743,13.615,13.669,400000.0
2007-10-12 11:38:00,13.759,13.764,13.65,13.764,400000.0
2007-10-12 11:39:00,13.677,13.737,13.622,13.652,350000.0
2007-10-12 11:40:00,13.681,13.78,13.681,13.688,550000.0
2007-10-12 11:41:00,13.662,13.764,13.648,13.737,350000.0
2007-10-12 11:42:00,13.632,13.733,13.593,13.711,500000.0
2007-10-12 11:43:00,13.734,13.743,13.654,13.743,350000.0
2007-10-12 11:44:00,13.723,13.723,13.573,13.704,450000.0
2007-10-12 11:45:00,13.629,13.75,13.627,13.627,550000.0
2007-10-12 11:46:00,13.703,13.752,13.619,13.638,400000.0
2007-10-12 11:47:00,13.67,13.744,13.614,13.679,550000.0
2007-10-12 11:48:00,13.701,13.731,13.635,13.731,400000.0
2007-10-12 11:49:00,13.7,13.761,13.6,13.703,350000.0
2007-10-12 11:50:00,13.692,13.747,13.618,13.747,350000.0
2007-10-12 11:51:00,13.725,13.78,13.628,13.706,550000.0
2007-10-12 11:52:00,13.626,13.746,13.572,13.746,450000.0
2007-10-12 11:53:00,13.601,13.728,13.601,13.635,400000.0
2007-10-12 11:54:00,13.673,13.724,13.634,13.713,300000.0
2007-10-12 11:55:00,13.681,13.762,13.648,13.762,350000.0
2007-10-12 11:56:00,13.676,13.732,13.664,13.675,350000.0
2007-10-12 11:57:00,13.711,13.745,13.608,13.715,450000.0
2007-10-12 11:58:00,13.64,13.757,13.629,13.757,350000.0
2007-10-12 11:59:00,13.723,13.78,13.65,13.677,450000.0
2007-10-12 12:00:00,13.688,13.704,13.608,13.608,350000.0
2007-10-12 12:01:00,13.719,13.736,13.634,13.651,500000.0
2007-10-12 12:02:00,13.72,13.741,13.671,13.741,350000.0
2007-10-12 12:03:00,13.632,13.721,13.583,13.698,1000000.0
2007-10-12 12:04:00,13.711,13.721,13.605,13.721,400000.0
2007-10-12 12:05:00,13.722,13.747,13.62,13.666,350000.0
2007-10-12 12:06:00,13.717,13.746,13.678,13.746,350000.0
2007-10-12 12:07:00,13.627,13.703,13.612,13.62,350000.0
2007-10-12 12:08:00,13.717,13.729,13.623,13.729,450000.0
2007-10-12 12:09:00,13.609,13.695,13.606,13.639,350000.0
2007-10-12 12:10:00,13.715,13.735,13.64,13.668,400000.0
2007-10-12 12:11:00,13.602,13.747,13.572,13.719,500000.0
2007-10-12 12:12:00,13.594,13.723,13.594,13.625,350000.0
2007-10-12 12:13:00,13.662,13.759,13.618,13.71,550000.0
2007-10-12 12:14:00,13.712,13.766,13.612,13.75,400000.0
2007-10-12 12:15:00,13.645,13.732,13.621,13.66,400000.0
2007-10-12 12:16:00,13.723,13.764,13.632,13.679,400000.0
2007-10-12 12:18:00,13.716,13.716,13.622,13.633,450000.0
2007-10-12 12:19:00,13.684,13.779,13.631,13.649,450000.0
2007-10-12 12:20:00,13.665,13.767,13.584,13.664,500000.0
2007-10-12 12:21:00,13.605,13.712,13.601,13.712,400000.0
2007-10-12 12:22:00,13.581,13.744,13.581,13.649,450000.0
2007-10-12 12:23:00,13.693,13.735,13.597,13.597,400000.0
2007-10-12 12:24:00,13.74,13.785,13.679,13.73,600000.0
2007-10-12 12:25:00,13.736,13.736,13.598,13.641,500000.0
2007-10-12 12:26:00,13.712,13.727,13.609,13.694,450000.0
2007-10-12 12:27:00,13.705,13.747,13.627,13.727,550000.0
2007-10-12 12:28:00,13.692,13.717,13.605,13.605,550000.0
2007-10-12 12:29:00,13.756,13.756,13.657,13.746,450000.0
2007-10-12 12:30:00,13.712,13.727,13.614,13.707,500000.0
2007-10-12 12:31:00,13.707,13.725,13.66,13.717,350000.0
2007-10-12 12:32:00,13.691,13.738,13.649,13.723,400000.0
2007-10-12 12:33:00,13.609,13.693,13.609,13.643,350000.0
2007-10-12 12:34:00,13.72,13.786,13.657,13.657,350000.0
2007-10-12 12:35:00,13.748,13.756,13.591,13.705,500000.0
2007-10-12 12:36:00,13.753,13.755,13.639,13.723,350000.0
2007-10-12 12:37:00,13.658,13.755,13.621,13.719,550000.0
2007-10-12 12:38:00,13.631,13.705,13.631,13.678,450000.0
2007-10-12 12:39:00,13.702,13.733,13.598,13.7,450000.0
2007-10-12 12:40:00,13.716,13.763,13.651,13.757,450000.0
2007-10-12 12:41:00,13.698,13.739,13.615,13.739,450000.0
2007-10-12 12:42:00,13.662,13.782,13.662,13.719,400000.0
2007-10-12 12:43:00,13.708,13.757,13.653,13.672,500000.0
2007-10-12 12:44:00,13.703,13.712,13.622,13.622,250000.0
2007-10-12 12:45:00,13.704,13.761,13.638,13.66,500000.0
2007-10-12 12:46:00,13.718,13.731,13.676,13.723,350000.0
2007-10-12 12:47:00,13.674,13.743,13.592,13.635,450000.0
2007-10-12 12:48:00,13.679,13.756,13.628,13.731,550000.0
2007-10-12 12:50:00,13.662,13.758,13.662,13.702,400000.0
2007-10-12 12:51:00,13.643,13.721,13.605,13.705,350000.0
2007-10-12 12:52:00,13.68,13.768,13.662,13.736,500000.0
2007-10-12 12:53:00,13.619,13.715,13.602,13.704,500000.0
2007-10-12 12:54:00,13.738,13.763,13.652,13.698,450000.0
2007-10-12 12:55:00,13.593,13.713,13.593,13.644,350000.0
2007-10-12 12:56:00,13.606,13.704,13.606,13.682,500000.0
2007-10-12 12:57:00,13.615,13.724,13.615,13.724,350000.0
2007-10-12 12:58:00,13.696,13.769,13.645,13.648,400000.0
2007-10-12 12:59:00,13.735,13.756,13.642,13.646,350000.0
2007-10-12 13:00:00,13.753,13.755,13.686,13.742,350000.0
2007-10-12 13:01:00,13.561,13.713,13.561,13.678,400000.0
2007-10-12 13:02:00,13.624,13.707,13.61,13.644,400000.0
2007-10-12 13:03:00,13.653,13.718,13.575,13.575,450000.0
2007-10-12 13:04:00,13.673,13.73,13.608,13.608,450000.0
2007-10-12 13:05:00,13.634,13.754,13.628,13.739,550000.0
2007-10-12 13:06:00,13.738,13.738,13.594,13.681,450000.0
2007-10-12 13:07:00,13.713,13.742,13.618,13.685,400000.0
2007-10-12 13:08:00,13.663,13.766,13.639,13.639,400000.0
2007-10-12 13:09:00,13.733,13.733,13.583,13.599,450000.0
2007-10-12 13:10:00,13.677,13.72,13.574,13.6,500000.0
2007-10-12 13:11:00,13.65,13.773,13.65,13.722,400000.0
2007-10-12 13:12:00,13.736,13.752,13.638,13.638,550000.0
2007-10-12 13:13:00,13.743,13.743,13.586,13.699,450000.0
2007-10-12 13:15:00,13.66,13.744,13.6,13.698,400000.0
2007-10-12 13:16:00,13.716,13.716,13.601,13.698,350000.0
2007-10-12 13:17:00,13.643,13.727,13.614,13.7,500000.0
2007-10-12 13:18:00,13.715,13.747,13.665,13.713,350000.0
2007-10-12 13:19:00,13.736,13.736,13.612,13.712,400000.0
2007-10-12 13:20:00,13.668,13.725,13.633,13.679,500000.0
2007-10-12 13:21:00,13.62,13.72,13.587,13.587,350000.0
2007-10-12 13:22:00,13.733,13.733,13.605,13.68,400000.0
2007-10-12 13:23:00,13.704,13.744,13.634,13.744,400000.0
2007-10-12 13:24:00,13.673,13.756,13.641,13.751,400000.0
2007-10-12 13:25:00,13.722,13.752,13.657,13.752,350000.0
2007-10-12 13:26:00,13.705,13.743,13.642,13.733,500000.0
2007-10-12 13:27:00,13.669,13.785,13.669,13.722,500000.0
2007-10-12 13:28:00,13.668,13.758,13.639,13.758,400000.0
2007-10-12 13:29:00,13.731,13.752,13.603,13.708,350000.0
2007-10-12 13:30:00,13.635,13.756,13.629,13.641,550000.0
2007-10-12 13:31:00,13.723,13.745,13.64,13.674,350000.0
2007-10-12 13:32:00,13.663,13.738,13.605,13.7,500000.0
2007-10-12 13:33:00,13.725,13.776,13.652,13.668,500000.0
2007-10-12 13:34:00,13.623,13.771,13.623,13.654,350000.0
2007-10-12 13:35:00,13.726,13.759,13.663,13.749,400000.0
2007-10-12 13:36:00,13.668,13.77,13.621,13.719,450000.0
2007-10-12 13:37:00,13.637,13.721,13.626,13.712,350000.0
2007-10-12 13:38:00,13.651,13.745,13.611,13.745,400000.0
2007-10-12 13:39:00,13.717,13.747,13.631,13.708,500000.0
2007-10-12 13:40:00,13.729,13.767,13.641,13.751,350000.0
2007-10-12 13:41:00,13.668,13.763,13.644,13.647,350000.0
2007-10-12 13:42:00,13.722,13.722,13.595,13.697,350000.0
2007-10-12 13:43:00,13.745,13.772,13.636,13.728,500000.0
2007-10-12 13:44:00,13.615,13.751,13.615,13.673,350000.0
2007-10-12 13:45:00,13.646,13.753,13.622,13.735,400000.0
2007-10-12 13:46:00,13.667,13.742,13.616,13.674,450000.0
2007-10-12 13:47:00,13.634,13.736,13.602,13.656,300000.0
2007-10-12 13:48:00,13.61,13.73,13.579,13.643,450000.0
2007-10-12 13:49:00,13.602,13.737,13.602,13.706,350000.0
2007-10-12 13:50:00,13.699,13.769,13.654,13.716,500000.0
2007-10-12 13:51:00,13.634,13.729,13.616,13.653,550000.0
2007-10-12 13:52:00,13.747,13.749,13.626,13.724,350000.0
2007-10-12 13:53:00,13.641,13.737,13.641,13.658,450000.0
2007-10-12 13:54:00,13.741,13.741,13.613,13.721,400000.0
2007-10-12 13:55:00,13.694,13.719,13.65,13.681,350000.0
2007-10-12 13:56:00,13.692,13.703,13.617,13.619,350000.0
2007-10-12 13:57:00,13.675,13.733,13.613,13.613,400000.0
2007-10-12 13:58:00,13.705,13.716,13.616,13.716,400000.0
2007-10-12 13:59:00,13.616,13.73,13.557,13.73,450000.0
2007-10-12 14:00:00,13.705,13.719,13.621,13.697,350000.0
2007-10-12 14:01:00,13.65,13.689,13.589,13.686,350000.0
2007-10-12 14:02:00,13.701,13.713,13.593,13.679,350000.0
2007-10-12 14:03:00,13.696,13.71,13.614,13.71,350000.0
2007-10-12 14:04:00,13.613,13.714,13.613,13.714,350000.0
2007-10-12 14:05:00,13.721,13.777,13.612,13.677,400000.0
2007-10-12 14:06:00,13.602,13.756,13.602,13.717,350000.0
2007-10-12 14:07:00,13.635,13.727,13.635,13.719,400000.0
2007-10-12 14:08:00,13.687,13.748,13.61,13.702,550000.0
2007-10-12 14:09:00,13.608,13.771,13.608,13.663,550000.0
2007-10-12 14:10:00,13.642,13.729,13.642,13.687,350000.0
2007-10-12 14:11:00,13.743,13.749,13.682,13.749,350000.0
2007-10-12 14:12:00,13.721,13.765,13.644,13.765,400000.0
2007-10-12 14:13:00,13.733,13.753,13.643,13.661,450000.0
2007-10-12 14:14:00,13.764,13.764,13.634,13.648,350000.0
2007-10-12 14:15:00,13.637,13.8,13.637,13.754,500000.0
2007-10-12 14:16:00,13.722,13.776,13.641,13.72,350000.0
2007-10-12 14:17:00,13.73,13.734,13.656,13.688,450000.0
2007-10-12 14:18:00,13.658,13.727,13.627,13.638,400000.0
2007-10-12 14:19:00,13.72,13.761,13.638,13.742,500000.0
2007-10-12 14:20:00,13.651,13.735,13.651,13.651,350000.0
2007-10-12 14:21:00,13.755,13.765,13.607,13.607,350000.0
2007-10-12 14:22:00,13.66,13.748,13.646,13.672,400000.0
2007-10-12 14:23:00,13.742,13.761,13.615,13.649,650000.0
2007-10-12 14:24:00,13.807,13.82,13.675,13.709,350000.0
2007-10-12 14:25:00,13.694,13.807,13.694,13.767,400000.0
2007-10-12 14:26:00,13.733,13.804,13.676,13.74,350000.0
2007-10-12 14:27:00,13.759,13.801,13.719,13.793,400000.0
2007-10-12 14:28:00,13.78,13.78,13.631,13.658,400000.0
2007-10-12 14:29:00,13.759,13.767,13.665,13.665,450000.0
2007-10-12 14:30:00,13.772,13.774,13.647,13.758,400000.0
2007-10-12 14:31:00,13.677,13.783,13.669,13.746,400000.0
2007-10-12 14:32:00,13.68,13.768,13.68,13.745,400000.0
2007-10-12 14:33:00,13.74,13.819,13.716,13.808,400000.0
2007-10-12 14:34:00,13.739,13.83,13.671,13.671,450000.0
2007-10-12 14:35:00,13.749,13.752,13.681,13.681,350000.0
2007-10-12 14:36:00,13.684,13.771,13.649,13.75,450000.0
2007-10-12 14:37:00,13.677,13.771,13.616,13.771,550000.0
2007-10-12 14:38:00,13.728,13.758,13.673,13.715,400000.0
2007-10-12 14:39:00,13.751,13.819,13.686,13.764,550000.0
2007-10-12 14:40:00,13.792,13.795,13.675,13.77,550000.0
2007-10-12 14:41:00,13.735,13.8,13.687,13.8,350000.0
2007-10-12 14:42:00,13.741,13.772,13.649,13.672,400000.0
2007-10-12 14:43:00,13.774,13.794,13.655,13.794,500000.0
2007-10-12 14:44:00,13.697,13.765,13.66,13.765,450000.0
2007-10-12 14:45:00,13.751,13.793,13.707,13.771,400000.0
2007-10-12 14:46:00,13.798,13.823,13.731,13.741,350000.0
2007-10-12 14:47:00,13.77,13.8,13.663,13.791,350000.0
2007-10-12 14:48:00,13.761,13.819,13.718,13.801,400000.0
2007-10-12 14:49:00,13.841,13.86,13.702,13.718,500000.0
2007-10-12 14:50:00,13.749,13.838,13.705,13.797,400000.0
2007-10-12 14:51:00,13.811,13.811,13.709,13.769,350000.0
2007-10-12 14:52:00,13.816,13.816,13.706,13.739,450000.0
2007-10-12 14:53:00,13.699,13.774,13.67,13.728,400000.0
2007-10-12 14:54:00,13.615,13.772,13.615,13.772,550000.0
2007-10-12 14:55:00,13.746,13.751,13.647,13.649,450000.0
2007-10-12 14:56:00,13.702,13.755,13.619,13.755,350000.0
2007-10-12 14:57:00,13.721,13.805,13.7,13.779,500000.0
2007-10-12 14:58:00,13.748,13.753,13.644,13.739,400000.0
2007-10-12 14:59:00,13.688,13.79,13.652,13.773,550000.0
2007-10-12 15:00:00,13.676,13.767,13.638,13.767,350000.0
2007-10-12 15:01:00,13.651,13.764,13.643,13.693,450000.0
2007-10-12 15:02:00,13.722,13.757,13.664,13.734,400000.0
2007-10-12 15:03:00,13.775,13.795,13.662,13.795,500000.0
2007-10-12 15:04:00,13.71,13.844,13.71,13.755,550000.0
2007-10-12 15:05:00,13.688,13.813,13.688,13.813,550000.0
2007-10-12 15:06:00,13.801,13.808,13.776,13.776,400000.0
2007-10-12 15:07:00,13.732,13.843,13.714,13.784,350000.0
2007-10-12 15:08:00,13.742,13.811,13.696,13.726,350000.0
2007-10-12 15:09:00,13.828,13.834,13.711,13.735,450000.0
2007-10-12 15:10:00,13.759,13.834,13.696,13.744,400000.0
2007-10-12 15:11:00,13.808,13.817,13.739,13.79,500000.0
2007-10-12 15:12:00,13.741,13.814,13.715,13.814,350000.0
2007-10-12 15:13:00,13.831,13.835,13.7,13.773,500000.0
2007-10-12 15:14:00,13.716,13.799,13.686,13.709,350000.0
2007-10-12 15:15:00,13.703,13.817,13.683,13.805,400000.0
2007-10-12 15:16:00,13.69,13.827,13.69,13.827,350000.0
2007-10-12 15:17:00,13.693,13.853,13.693,13.784,500000.0
2007-10-12 15:18:00,13.771,13.795,13.675,13.784,450000.0
2007-10-12 15:19:00,13.737,13.844,13.69,13.69,450000.0
2007-10-12 15:20:00,13.735,13.791,13.684,13.693,550000.0
2007-10-12 15:21:00,13.729,13.778,13.71,13.777,400000.0
2007-10-12 15:22:00,13.777,13.783,13.711,13.751,350000.0
2007-10-12 15:23:00,13.71,13.812,13.71,13.782,400000.0
2007-10-12 15:24:00,13.749,13.788,13.659,13.788,500000.0
2007-10-12 15:25:00,13.791,13.791,13.642,13.693,450000.0
2007-10-12 15:26:00,13.765,13.805,13.674,13.674,450000.0
2007-10-12 15:27:00,13.688,13.795,13.672,13.794,400000.0
2007-10-12 15:28:00,13.706,13.765,13.658,13.765,550000.0
2007-10-12 15:29:00,13.786,13.786,13.652,13.688,400000.0
2007-10-12 15:30:00,13.721,13.762,13.632,13.698,450000.0
2007-10-12 15:31:00,13.678,13.773,13.65,13.658,500000.0
2007-10-12 15:32:00,13.762,13.762,13.591,13.703,500000.0
2007-10-12 15:33:00,13.696,13.728,13.634,13.722,400000.0
2007-10-12 15:34:00,13.648,13.735,13.648,13.731,450000.0
2007-10-12 15:35:00,13.708,13.75,13.611,13.674,500000.0
2007-10-12 15:36:00,13.71,13.77,13.657,13.737,550000.0
2007-10-12 15:37:00,13.689,13.726,13.606,13.664,450000.0
2007-10-12 15:38:00,13.651,13.754,13.651,13.679,450000.0
2007-10-12 15:39:00,13.69,13.79,13.69,13.779,350000.0
2007-10-12 15:40:00,13.709,13.805,13.682,13.682,450000.0
2007-10-12 15:41:00,13.715,13.789,13.646,13.667,350000.0
2007-10-12 15:42:00,13.763,13.763,13.595,13.645,450000.0
2007-10-12 15:43:00,13.71,13.747,13.643,13.711,450000.0
2007-10-12 15:44:00,13.755,13.788,13.688,13.778,350000.0
2007-10-12 15:45:00,13.707,13.799,13.674,13.753,350000.0
2007-10-12 15:46:00,13.764,13.798,13.681,13.777,350000.0
2007-10-12 15:47:00,13.748,13.819,13.672,13.672,550000.0
2007-10-12 15:48:00,13.679,13.756,13.653,13.669,350000.0
2007-10-12 15:49:00,13.744,13.776,13.704,13.776,350000.0
2007-10-12 15:50:00,13.789,13.807,13.693,13.693,550000.0
2007-10-12 15:51:00,13.747,13.754,13.627,13.73,550000.0
2007-10-12 15:52:00,13.644,13.725,13.609,13.609,350000.0
2007-10-12 15:53:00,13.755,13.797,13.689,13.744,500000.0
2007-10-12 15:54:00,13.75,13.798,13.649,13.735,400000.0
2007-10-12 15:55:00,13.656,13.762,13.655,13.762,500000.0
2007-10-12 15:56:00,13.801,13.812,13.662,13.662,450000.0
2007-10-12 15:57:00,13.696,13.736,13.663,13.702,450000.0
2007-10-12 15:58:00,13.69,13.744,13.625,13.625,400000.0
2007-10-12 15:59:00,13.77,13.77,13.661,13.686,450000.0
2007-10-12 16:00:00,13.754,13.772,13.633,13.73,550000.0
2007-10-12 16:01:00,13.738,13.803,13.691,13.777,450000.0
2007-10-12 16:02:00,13.658,13.79,13.652,13.715,550000.0
2007-10-12 16:03:00,13.665,13.755,13.602,13.723,400000.0
2007-10-12 16:04:00,13.62,13.721,13.589,13.721,550000.0
2007-10-12 16:05:00,13.771,13.771,13.661,13.722,350000.0
2007-10-12 16:06:00,13.705,13.759,13.614,13.74,500000.0
2007-10-12 16:07:00,13.749,13.749,13.632,13.632,500000.0
2007-10-12 16:08:00,13.615,13.742,13.615,13.695,450000.0
2007-10-12 16:09:00,13.657,13.768,13.657,13.754,350000.0
2007-10-12 16:10:00,13.715,13.771,13.648,13.746,400000.0
2007-10-12 16:11:00,13.756,13.756,13.627,13.681,500000.0
2007-10-12 16:12:00,13.689,13.794,13.687,13.779,400000.0
2007-10-12 16:13:00,13.718,13.791,13.713,13.791,450000.0
2007-10-12 16:14:00,13.753,13.753,13.643,13.677,350000.0
2007-10-12 16:15:00,13.702,13.81,13.684,13.713,400000.0
2007-10-12 16:16:00,13.716,13.794,13.665,13.771,550000.0
2007-10-12 16:17:00,13.781,13.846,13.702,13.702,350000.0
2007-10-12 16:18:00,13.798,13.799,13.669,13.761,400000.0
2007-10-12 16:19:00,13.705,13.807,13.705,13.803,500000.0
2007-10-12 16:20:00,13.788,13.788,13.635,13.725,550000.0
2007-10-12 16:21:00,13.745,13.752,13.664,13.694,400000.0
2007-10-12 16:22:00,13.729,13.731,13.631,13.697,450000.0
2007-10-12 16:23:00,13.678,13.797,13.678,13.681,400000.0
2007-10-12 16:24:00,13.73,13.73,13.63,13.663,350000.0
2007-10-12 16:25:00,13.735,13.773,13.659,13.692,450000.0
2007-10-12 16:26:00,13.698,13.727,13.593,13.596,550000.0
2007-10-12 16:27:00,13.741,13.778,13.644,13.778,650000.0
2007-10-12 16:28:00,13.752,13.794,13.673,13.744,550000.0
2007-10-12 16:29:00,13.671,13.752,13.645,13.676,400000.0
2007-10-12 16:30:00,13.649,13.737,13.627,13.731,550000.0
2007-10-12 16:31:00,13.769,13.78,13.642,13.644,500000.0
2007-10-12 16:32:00,13.69,13.771,13.646,13.771,400000.0
2007-10-12 16:33:00,13.693,13.777,13.665,13.701,550000.0
2007-10-12 16:34:00,13.744,13.773,13.647,13.679,400000.0
2007-10-12 16:35:00,13.689,13.723,13.622,13.723,400000.0
2007-10-12 16:36:00,13.724,13.747,13.63,13.644,400000.0
2007-10-12 16:37:00,13.634,13.728,13.593,13.687,400000.0
2007-10-12 16:38:00,13.59,13.716,13.589,13.589,450000.0
2007-10-12 16:39:00,13.746,13.746,13.637,13.711,500000.0
2007-10-12 16:40:00,13.678,13.753,13.649,13.664,450000.0
2007-10-12 16:41:00,13.653,13.764,13.607,13.684,400000.0
2007-10-12 16:42:00,13.608,13.71,13.576,13.689,500000.0
2007-10-12 16:43:00,13.596,13.723,13.596,13.631,350000.0
2007-10-12 16:44:00,13.617,13.757,13.617,13.737,550000.0
2007-10-12 16:45:00,13.635,13.702,13.562,13.588,400000.0
2007-10-12 16:46:00,13.704,13.723,13.635,13.685,500000.0
2007-10-12 16:47:00,13.575,13.678,13.545,13.609,600000.0
2007-10-12 16:48:00,13.695,13.734,13.616,13.634,500000.0
2007-10-12 16:49:00,13.668,13.723,13.576,13.576,450000.0
2007-10-12 16:50:00,13.726,13.727,13.579,13.644,500000.0
2007-10-12 16:51:00,13.682,13.74,13.603,13.645,500000.0
2007-10-12 16:52:00,13.555,13.729,13.526,13.729,400000.0
2007-10-12 16:53:00,13.716,13.716,13.612,13.655,400000.0
2007-10-12 16:54:00,13.599,13.72,13.573,13.652,450000.0
2007-10-12 16:55:00,13.743,13.743,13.597,13.735,500000.0
2007-10-12 16:56:00,13.646,13.725,13.616,13.616,400000.0
2007-10-12 16:57:00,13.635,13.729,13.615,13.641,500000.0
2007-10-12 16:58:00,13.665,13.744,13.627,13.713,500000.0
2007-10-12 16:59:00,13.656,13.776,13.656,13.672,400000.0
2007-10-12 17:00:00,13.742,13.75,13.684,13.715,300000.0
2007-10-12 17:01:00,13.674,13.759,13.634,13.676,400000.0
2007-10-12 17:02:00,13.681,13.74,13.665,13.718,400000.0
2007-10-12 17:03:00,13.67,13.768,13.642,13.658,450000.0
2007-10-12 17:04:00,13.646,13.732,13.618,13.69,350000.0
2007-10-12 17:05:00,13.755,13.767,13.656,13.726,400000.0
2007-10-12 17:06:00,13.757,13.758,13.613,13.722,350000.0
2007-10-12 17:07:00,13.699,13.756,13.671,13.721,400000.0
2007-10-12 17:08:00,13.588,13.741,13.582,13.701,500000.0
2007-10-12 17:09:00,13.759,13.759,13.586,13.624,450000.0
2007-10-12 17:10:00,13.758,13.759,13.639,13.725,550000.0
2007-10-12 17:11:00,13.753,13.753,13.589,13.627,400000.0
2007-10-12 17:12:00,13.72,13.745,13.652,13.67,400000.0
2007-10-12 17:13:00,13.698,13.718,13.552,13.559,600000.0
2007-10-12 17:14:00,13.667,13.716,13.607,13.707,550000.0
2007-10-12 17:15:00,13.618,13.71,13.563,13.637,350000.0
2007-10-12 17:16:00,13.701,13.701,13.604,13.686,450000.0
2007-10-12 17:17:00,13.704,13.781,13.618,13.706,400000.0
2007-10-12 17:18:00,13.668,13.728,13.641,13.728,350000.0
2007-10-12 17:19:00,13.693,13.757,13.627,13.667,550000.0
2007-10-12 17:20:00,13.655,13.733,13.581,13.599,350000.0
2007-10-12 17:21:00,13.679,13.688,13.597,13.619,400000.0
2007-10-12 17:22:00,13.708,13.72,13.593,13.612,400000.0
2007-10-12 17:23:00,13.606,13.71,13.577,13.71,550000.0
2007-10-12 17:24:00,13.674,13.737,13.573,13.721,400000.0
2007-10-12 17:25:00,13.728,13.728,13.55,13.622,550000.0
2007-10-12 17:26:00,13.566,13.73,13.566,13.626,450000.0
2007-10-12 17:27:00,13.728,13.757,13.638,13.702,650000.0
2007-10-12 17:28:00,13.652,13.771,13.615,13.645,550000.0
2007-10-12 17:29:00,13.628,13.739,13.606,13.733,450000.0
2007-10-12 17:30:00,13.571,13.686,13.565,13.686,350000.0
2007-10-12 17:31:00,13.668,13.771,13.625,13.705,600000.0
2007-10-12 17:32:00,13.587,13.689,13.582,13.676,400000.0
2007-10-12 17:33:00,13.586,13.728,13.586,13.728,400000.0
2007-10-12 17:34:00,13.559,13.679,13.523,13.679,500000.0
2007-10-12 17:35:00,13.632,13.707,13.573,13.657,500000.0
2007-10-12 17:36:00,13.681,13.707,13.681,13.707,150000.0
2007-10-12 17:37:00,13.737,13.737,13.631,13.713,550000.0
2007-10-12 17:38:00,13.705,13.738,13.622,13.705,550000.0
2007-10-12 17:39:00,13.684,13.706,13.608,13.629,350000.0
2007-10-12 17:40:00,13.64,13.771,13.639,13.748,500000.0
2007-10-12 17:41:00,13.649,13.753,13.613,13.635,350000.0
2007-10-12 17:42:00,13.622,13.753,13.622,13.722,500000.0
2007-10-12 17:43:00,13.62,13.726,13.613,13.666,550000.0
2007-10-12 17:44:00,13.726,13.726,13.63,13.696,450000.0
2007-10-12 17:45:00,13.616,13.715,13.597,13.646,550000.0
2007-10-12 17:46:00,13.723,13.761,13.609,13.609,500000.0
2007-10-12 17:47:00,13.679,13.711,13.6,13.711,550000.0
2007-10-12 17:48:00,13.74,13.747,13.652,13.735,400000.0
2007-10-12 17:49:00,13.705,13.738,13.649,13.712,350000.0
2007-10-12 17:50:00,13.73,13.73,13.599,13.599,550000.0
2007-10-12 17:51:00,13.66,13.765,13.652,13.66,450000.0
2007-10-12 17:52:00,13.711,13.718,13.586,13.619,350000.0
2007-10-12 17:53:00,13.692,13.728,13.636,13.636,500000.0
2007-10-12 17:54:00,13.716,13.716,13.675,13.675,100000.0
2007-10-12 17:55:00,13.658,13.756,13.628,13.756,450000.0
2007-10-12 17:56:00,13.672,13.76,13.653,13.694,500000.0
2007-10-12 17:57:00,13.655,13.779,13.649,13.672,400000.0
2007-10-12 17:58:00,13.668,13.796,13.666,13.723,400000.0
2007-10-12 17:59:00,13.658,13.747,13.643,13.747,350000.0
2007-10-12 18:00:00,13.696,13.727,13.599,13.599,400000.0
2007-10-12 18:01:00,13.72,13.749,13.626,13.716,500000.0
2007-10-12 18:02:00,13.655,13.749,13.644,13.731,500000.0
2007-10-12 18:03:00,13.726,13.777,13.65,13.672,350000.0
2007-10-12 18:04:00,13.778,13.778,13.659,13.659,450000.0
2007-10-12 18:05:00,13.714,13.744,13.586,13.652,750000.0
2007-10-12 18:06:00,13.755,13.755,13.603,13.64,550000.0
2007-10-12 18:07:00,13.715,13.724,13.596,13.619,550000.0
2007-10-12 18:08:00,13.696,13.772,13.66,13.674,500000.0
2007-10-12 18:09:00,13.702,13.739,13.606,13.668,350000.0
2007-10-12 18:10:00,13.746,13.777,13.691,13.777,400000.0
2007-10-12 18:11:00,13.669,13.745,13.613,13.729,450000.0
2007-10-12 18:12:00,13.766,13.766,13.596,13.698,400000.0
2007-10-12 18:13:00,13.729,13.776,13.641,13.68,550000.0
2007-10-12 18:14:00,13.643,13.758,13.643,13.735,400000.0
2007-10-12 18:15:00,13.738,13.738,13.653,13.653,450000.0
2007-10-12 18:16:00,13.71,13.711,13.619,13.671,350000.0
2007-10-12 18:17:00,13.699,13.77,13.639,13.649,450000.0
2007-10-12 18:18:00,13.712,13.769,13.639,13.639,500000.0
2007-10-12 18:19:00,13.721,13.755,13.631,13.755,400000.0
2007-10-12 18:20:00,13.666,13.757,13.615,13.741,400000.0
2007-10-12 18:21:00,13.726,13.78,13.674,13.719,550000.0
2007-10-12 18:22:00,13.779,13.783,13.688,13.765,350000.0
2007-10-12 18:23:00,13.77,13.772,13.681,13.772,400000.0
2007-10-12 18:24:00,13.781,13.801,13.668,13.668,550000.0
2007-10-12 18:25:00,13.714,13.789,13.668,13.705,500000.0
2007-10-12 18:26:00,13.794,13.794,13.679,13.751,500000.0
2007-10-12 18:27:00,13.761,13.783,13.666,13.755,350000.0
2007-10-12 18:28:00,13.764,13.766,13.664,13.749,350000.0
2007-10-12 18:29:00,13.721,13.776,13.683,13.706,350000.0
2007-10-12 18:30:00,13.759,13.791,13.675,13.747,450000.0
2007-10-12 18:31:00,13.711,13.758,13.669,13.674,1550000.0
2007-10-12 18:32:00,13.681,13.777,13.648,13.691,450000.0
2007-10-12 18:33:00,13.64,13.738,13.626,13.655,400000.0
2007-10-12 18:34:00,13.671,13.784,13.651,13.72,550000.0
2007-10-12 18:35:00,13.697,13.77,13.697,13.707,350000.0
2007-10-12 18:36:00,13.729,13.75,13.661,13.72,400000.0
2007-10-12 18:37:00,13.68,13.781,13.67,13.735,400000.0
2007-10-12 18:38:00,13.7,13.738,13.61,13.676,450000.0
2007-10-12 18:39:00,13.727,13.727,13.62,13.706,400000.0
2007-10-12 18:40:00,13.738,13.75,13.63,13.716,350000.0
2007-10-12 18:41:00,13.775,13.775,13.651,13.658,400000.0
2007-10-12 18:42:00,13.69,13.768,13.614,13.731,450000.0
2007-10-12 18:43:00,13.804,13.819,13.685,13.766,400000.0
2007-10-12 18:44:00,13.725,13.782,13.659,13.757,500000.0
2007-10-12 18:45:00,13.74,13.778,13.683,13.74,400000.0
2007-10-12 18:46:00,13.721,13.76,13.629,13.756,500000.0
2007-10-12 18:47:00,13.713,13.754,13.62,13.666,550000.0
2007-10-12 18:48:00,13.734,13.778,13.644,13.666,400000.0
2007-10-12 18:49:00,13.655,13.746,13.654,13.746,400000.0
2007-10-12 18:50:00,13.68,13.784,13.652,13.715,400000.0
2007-10-12 18:51:00,13.728,13.745,13.728,13.745,100000.0
2007-10-12 18:52:00,13.667,13.786,13.642,13.774,400000.0
2007-10-12 18:53:00,13.718,13.75,13.678,13.739,450000.0
2007-10-12 18:54:00,13.723,13.758,13.644,13.73,450000.0
2007-10-12 18:55:00,13.665,13.788,13.665,13.735,250000.0
2007-10-12 18:56:00,13.714,13.732,13.637,13.677,450000.0
2007-10-12 18:57:00,13.684,13.806,13.682,13.749,450000.0
2007-10-12 18:58:00,13.721,13.809,13.673,13.778,400000.0
2007-10-12 18:59:00,13.71,13.763,13.71,13.738,450000.0
2007-10-12 19:00:00,13.717,13.795,13.654,13.795,350000.0
2007-10-12 19:01:00,13.668,13.746,13.654,13.731,500000.0
2007-10-12 19:02:00,13.785,13.785,13.679,13.766,300000.0
2007-10-12 19:03:00,13.789,13.792,13.692,13.768,350000.0
2007-10-12 19:04:00,13.699,13.784,13.649,13.741,450000.0
2007-10-12 19:05:00,13.664,13.766,13.657,13.696,350000.0
2007-10-12 19:06:00,13.744,13.761,13.622,13.667,400000.0
2007-10-12 19:07:00,13.762,13.762,13.595,13.595,350000.0
2007-10-12 19:08:00,13.718,13.736,13.661,13.668,400000.0
2007-10-12 19:09:00,13.689,13.724,13.632,13.636,350000.0
2007-10-12 19:10:00,13.738,13.772,13.669,13.772,550000.0
2007-10-12 19:11:00,13.672,13.805,13.672,13.752,500000.0
2007-10-12 19:12:00,13.663,13.744,13.663,13.71,350000.0
2007-10-12 19:13:00,13.724,13.724,13.598,13.598,400000.0
2007-10-12 19:14:00,13.677,13.758,13.644,13.712,550000.0
2007-10-12 19:15:00,13.697,13.768,13.663,13.697,350000.0
2007-10-12 19:16:00,13.771,13.777,13.712,13.746,350000.0
2007-10-12 19:17:00,13.713,13.766,13.635,13.766,350000.0
2007-10-12 19:18:00,13.629,13.753,13.621,13.698,350000.0
2007-10-12 19:19:00,13.769,13.769,13.602,13.697,350000.0
2007-10-12 19:20:00,13.739,13.753,13.612,13.671,350000.0
2007-10-12 19:21:00,13.683,13.755,13.645,13.707,350000.0
2007-10-12 19:22:00,13.746,13.746,13.627,13.655,400000.0
2007-10-12 19:23:00,13.67,13.767,13.612,13.767,350000.0
2007-10-12 19:24:00,13.703,13.77,13.631,13.77,550000.0
2007-10-12 19:25:00,13.729,13.76,13.654,13.659,400000.0
2007-10-12 19:26:00,13.715,13.748,13.617,13.702,550000.0
2007-10-12 19:27:00,13.668,13.733,13.668,13.723,300000.0
2007-10-12 19:28:00,13.648,13.772,13.648,13.716,400000.0
2007-10-12 19:29:00,13.641,13.766,13.618,13.676,400000.0
2007-10-12 19:30:00,13.641,13.761,13.628,13.628,400000.0
2007-10-12 19:31:00,13.713,13.792,13.644,13.68,550000.0
2007-10-12 19:32:00,13.693,13.796,13.671,13.739,400000.0
2007-10-12 19:33:00,13.73,13.73,13.597,13.667,400000.0
2007-10-12 19:34:00,13.735,13.747,13.647,13.737,350000.0
2007-10-12 19:35:00,13.748,13.748,13.622,13.662,400000.0
2007-10-12 19:36:00,13.645,13.754,13.645,13.645,400000.0
2007-10-12 19:37:00,13.661,13.766,13.661,13.733,550000.0
2007-10-12 19:38:00,13.755,13.76,13.664,13.722,400000.0
2007-10-12 19:39:00,13.744,13.81,13.667,13.667,400000.0
2007-10-12 19:40:00,13.638,13.744,13.624,13.726,400000.0
2007-10-12 19:41:00,13.7,13.76,13.61,13.721,500000.0
2007-10-12 19:42:00,13.74,13.751,13.61,13.686,400000.0
2007-10-12 19:43:00,13.704,13.704,13.704,13.704,50000.0
2007-10-12 19:44:00,13.652,13.749,13.636,13.723,550000.0
2007-10-12 19:45:00,13.709,13.736,13.603,13.631,450000.0
2007-10-12 19:46:00,13.705,13.742,13.603,13.742,400000.0
2007-10-12 19:47:00,13.696,13.727,13.6,13.68,450000.0
2007-10-12 19:48:00,13.665,13.725,13.615,13.719,400000.0
2007-10-12 19:49:00,13.711,13.731,13.663,13.663,350000.0
2007-10-12 19:50:00,13.747,13.747,13.589,13.677,550000.0
2007-10-12 19:51:00,13.657,13.744,13.618,13.619,250000.0
2007-10-12 19:52:00,13.725,13.733,13.62,13.642,500000.0
2007-10-12 19:53:00,13.619,13.738,13.619,13.699,250000.0
2007-10-12 19:54:00,13.71,13.741,13.645,13.741,450000.0
2007-10-12 19:55:00,13.638,13.724,13.619,13.697,450000.0
2007-10-12 19:56:00,13.712,13.73,13.588,13.73,500000.0
2007-10-12 19:57:00,13.726,13.726,13.582,13.587,400000.0
2007-10-12 20:00:00,13.69,13.772,13.64,13.745,450000.0
2007-10-12 20:01:00,13.653,13.734,13.612,13.621,350000.0
2007-10-12 20:03:00,13.746,13.746,13.637,13.657,450000.0
2007-10-12 20:04:00,13.681,13.705,13.645,13.681,350000.0
2007-10-12 20:05:00,13.629,13.706,13.592,13.692,400000.0
2007-10-12 20:06:00,13.685,13.734,13.621,13.652,450000.0
2007-10-12 20:07:00,13.736,13.766,13.64,13.722,450000.0
2007-10-12 20:08:00,13.689,13.749,13.627,13.646,450000.0
2007-10-12 20:09:00,13.697,13.757,13.639,13.742,450000.0
2007-10-12 20:10:00,13.65,13.75,13.633,13.685,350000.0
2007-10-12 20:11:00,13.633,13.754,13.633,13.659,250000.0
2007-10-12 20:12:00,13.616,13.743,13.616,13.65,350000.0
2007-10-12 20:13:00,13.691,13.742,13.638,13.638,400000.0
2007-10-12 20:14:00,13.616,13.732,13.582,13.641,400000.0
2007-10-12 20:15:00,13.759,13.759,13.651,13.696,350000.0
2007-10-12 20:16:00,13.63,13.752,13.604,13.711,450000.0
2007-10-12 20:17:00,13.697,13.772,13.662,13.662,550000.0
2007-10-12 20:18:00,13.65,13.757,13.65,13.664,550000.0
2007-10-12 20:19:00,13.701,13.701,13.628,13.663,350000.0
2007-10-12 20:20:00,13.739,13.756,13.617,13.756,400000.0
2007-10-12 20:21:00,13.658,13.658,13.646,13.646,100000.0
2007-10-12 20:22:00,13.722,13.722,13.628,13.645,350000.0
2007-10-12 20:23:00,13.641,13.733,13.641,13.663,500000.0
2007-10-12 20:24:00,13.706,13.74,13.617,13.724,350000.0
2007-10-12 20:25:00,13.689,13.718,13.622,13.704,350000.0
2007-10-12 20:26:00,13.713,13.714,13.629,13.681,400000.0
2007-10-12 20:27:00,13.746,13.746,13.69,13.702,300000.0
2007-10-12 20:28:00,13.725,13.725,13.635,13.647,250000.0
2007-10-12 20:29:00,13.647,13.731,13.593,13.664,550000.0
2007-10-12 20:30:00,13.75,13.75,13.613,13.643,400000.0
2007-10-12 20:32:00,13.739,13.754,13.629,13.754,350000.0
2007-10-12 20:33:00,13.713,13.732,13.679,13.732,200000.0
2007-10-12 20:34:00,13.713,13.713,13.623,13.643,400000.0
2007-10-12 20:35:00,13.651,13.717,13.619,13.713,400000.0
2007-10-12 20:36:00,13.679,13.734,13.622,13.69,300000.0
2007-10-12 20:37:00,13.679,13.734,13.643,13.652,350000.0
2007-10-12 20:38:00,13.646,13.739,13.646,13.712,400000.0
2007-10-12 20:39:00,13.706,13.761,13.625,13.717,350000.0
2007-10-12 20:40:00,13.661,13.773,13.606,13.606,550000.0
2007-10-12 20:41:00,13.732,13.732,13.593,13.698,400000.0
2007-10-12 20:42:00,13.653,13.73,13.598,13.726,400000.0
2007-10-12 20:44:00,13.729,13.729,13.724,13.724,100000.0
2007-10-12 20:45:00,13.727,13.761,13.67,13.7,450000.0
2007-10-12 20:46:00,13.624,13.751,13.624,13.707,350000.0
2007-10-12 20:47:00,13.739,13.739,13.739,13.739,50000.0
2007-10-12 20:48:00,13.643,13.743,13.607,13.638,600000.0
2007-10-12 20:49:00,13.699,13.7,13.603,13.618,350000.0
2007-10-12 20:50:00,13.729,13.745,13.633,13.745,400000.0
2007-10-12 20:51:00,13.729,13.764,13.729,13.735,150000.0
2007-10-12 20:52:00,13.772,13.772,13.645,13.692,300000.0
2007-10-12 20:54:00,13.683,13.702,13.616,13.678,250000.0
2007-10-12 20:56:00,13.711,13.711,13.711,13.711,100000.0
2007-10-12 20:57:00,13.629,13.712,13.612,13.687,300000.0
2007-10-12 20:59:00,13.677,13.749,13.645,13.648,500000.0
2007-10-12 21:00:00,13.722,13.807,13.665,13.665,400000.0
2007-10-12 21:01:00,13.755,13.755,13.615,13.643,300000.0
2007-10-12 21:02:00,13.652,13.733,13.652,13.656,200000.0
2007-10-12 21:05:00,13.734,13.734,13.651,13.727,350000.0
2007-10-12 21:08:00,13.641,13.75,13.636,13.636,200000.0
2007-10-12 21:09:00,13.745,13.764,13.658,13.658,300000.0
2007-10-12 21:10:00,13.627,13.627,13.627,13.627,50000.0
2007-10-12 21:11:00,13.741,13.741,13.721,13.721,100000.0
2007-10-12 21:12:00,13.682,13.807,13.643,13.691,300000.0
2007-10-12 21:16:00,13.779,13.779,13.677,13.677,150000.0
2007-10-12 21:18:00,13.702,13.747,13.649,13.649,250000.0
2007-10-12 21:19:00,13.698,13.774,13.644,13.661,350000.0
2007-10-12 21:20:00,13.654,13.796,13.638,13.669,450000.0
2007-10-12 21:21:00,13.711,13.809,13.711,13.791,600000.0
2007-10-12 21:23:00,13.623,13.763,13.616,13.763,450000.0
2007-10-12 21:24:00,13.757,13.806,13.67,13.68,350000.0
2007-10-12 21:25:00,13.791,13.791,13.681,13.715,350000.0
2007-10-12 21:26:00,13.792,13.792,13.687,13.713,200000.0
2007-10-12 21:29:00,13.694,13.756,13.642,13.681,600000.0
2007-10-12 21:30:00,13.716,13.769,13.638,13.648,400000.0
2007-10-12 21:32:00,13.681,13.775,13.681,13.775,100000.0
2007-10-12 21:33:00,13.682,13.781,13.68,13.781,400000.0
2007-10-12 21:34:00,13.694,13.736,13.648,13.736,300000.0
2007-10-12 21:35:00,13.747,13.747,13.658,13.737,400000.0
2007-10-12 21:36:00,13.656,13.776,13.656,13.776,200000.0
2007-10-12 21:37:00,13.639,13.766,13.639,13.766,400000.0
2007-10-12 21:40:00,13.631,13.753,13.631,13.731,300000.0
2007-10-12 21:43:00,13.748,13.754,13.699,13.699,350000.0
2007-10-12 21:44:00,13.805,13.812,13.67,13.67,350000.0
2007-10-12 21:45:00,13.788,13.788,13.674,13.788,600000.0
2007-10-12 21:48:00,13.674,13.761,13.674,13.761,100000.0
2007-10-12 21:49:00,13.722,13.764,13.658,13.755,450000.0
2007-10-12 21:50:00,13.7,13.745,13.695,13.695,150000.0
2007-10-12 21:51:00,13.712,13.763,13.659,13.677,200000.0
2007-10-12 21:52:00,13.746,13.746,13.746,13.746,50000.0
2007-10-12 21:54:00,13.679,13.79,13.667,13.729,250000.0
2007-10-12 21:57:00,13.755,13.758,13.707,13.758,200000.0
2007-10-12 21:58:00,13.756,13.756,13.653,13.694,350000.0
2007-10-12 21:59:00,13.658,13.797,13.658,13.797,400000.0
2007-10-12 22:00:00,13.696,13.696,13.696,13.696,50000.0
2007-10-12 22:01:00,13.715,13.715,13.715,13.715,50000.0
2007-10-12 22:02:00,13.696,13.792,13.696,13.756,400000.0
2007-10-12 22:03:00,13.783,13.791,13.67,13.67,250000.0
2007-10-12 22:08:00,13.75,13.751,13.645,13.751,300000.0
2007-10-12 22:09:00,13.638,13.738,13.638,13.732,250000.0
2007-10-12 22:10:00,13.732,13.732,13.732,13.732,50000.0
2007-10-12 22:11:00,13.703,13.703,13.703,13.703,50000.0
2007-10-12 22:14:00,13.743,13.743,13.666,13.741,300000.0
2007-10-12 22:18:00,13.634,13.74,13.634,13.74,100000.0
2007-10-12 22:19:00,13.691,13.734,13.64,13.733,500000.0
2007-10-12 22:20:00,13.792,13.821,13.71,13.71,300000.0
2007-10-12 22:21:00,13.705,13.748,13.635,13.668,300000.0
2007-10-12 22:22:00,13.694,13.78,13.683,13.693,350000.0
2007-10-12 22:23:00,13.625,13.773,13.625,13.773,100000.0
2007-10-12 22:24:00,13.695,13.796,13.695,13.746,250000.0
2007-10-12 22:26:00,13.789,13.789,13.696,13.696,100000.0
2007-10-12 22:27:00,13.677,13.764,13.677,13.764,100000.0
2007-10-12 22:28:00,13.762,13.762,13.759,13.759,100000.0
2007-10-12 22:29:00,13.73,13.777,13.667,13.762,450000.0
2007-10-12 22:30:00,13.78,13.786,13.643,13.784,400000.0
2007-10-12 22:34:00,13.772,13.772,13.665,13.665,150000.0
2007-10-12 22:37:00,13.765,13.765,13.62,13.671,500000.0
2007-10-12 22:38:00,13.756,13.756,13.599,13.637,450000.0
2007-10-12 22:39:00,13.746,13.779,13.646,13.646,200000.0
2007-10-12 22:40:00,13.633,13.769,13.633,13.676,350000.0
2007-10-12 22:41:00,13.638,13.638,13.638,13.638,100000.0
2007-10-12 22:42:00,13.776,13.776,13.646,13.646,100000.0
2007-10-12 22:45:00,13.696,13.696,13.657,13.657,100000.0
2007-10-12 22:50:00,13.762,13.762,13.66,13.66,150000.0
2007-10-12 22:53:00,13.772,13.772,13.674,13.674,150000.0
2007-10-14 23:00:00,13.679,13.772,13.67,13.67,350000.0
2007-10-14 23:04:00,13.761,13.761,13.656,13.656,150000.0
2007-10-14 23:10:00,13.767,13.771,13.65,13.771,350000.0
2007-10-14 23:11:00,13.64,13.778,13.64,13.677,350000.0
2007-10-14 23:17:00,13.647,13.755,13.647,13.755,100000.0
2007-10-14 23:19:00,13.722,13.762,13.642,13.762,450000.0
2007-10-14 23:20:00,13.688,13.739,13.688,13.739,100000.0
2007-10-14 23:21:00,13.76,13.76,13.679,13.721,350000.0
2007-10-14 23:30:00,13.684,13.772,13.684,13.725,350000.0
2007-10-14 23:36:00,13.73,13.73,13.562,13.604,400000.0
2007-10-14 23:40:00,13.684,13.739,13.658,13.678,400000.0
2007-10-14 23:41:00,13.78,13.78,13.675,13.711,400000.0
2007-10-14 23:45:00,13.773,13.773,13.638,13.772,200000.0
2007-10-14 23:50:00,13.688,13.765,13.676,13.688,350000.0
2007-10-14 23:58:00,13.767,13.767,13.654,13.724,350000.0
2007-10-15 00:00:00,13.654,13.774,13.65,13.774,400000.0
2007-10-15 00:09:00,13.715,13.735,13.715,13.735,100000.0
2007-10-15 00:10:00,13.8,13.867,13.66,13.66,600000.0
2007-10-15 00:12:00,13.729,13.736,13.729,13.736,100000.0
2007-10-15 00:13:00,13.709,13.809,13.709,13.749,250000.0
2007-10-15 00:16:00,13.674,13.76,13.674,13.745,150000.0
2007-10-15 00:20:00,13.688,13.774,13.633,13.705,500000.0
2007-10-15 00:27:00,13.671,13.703,13.671,13.703,150000.0
2007-10-15 00:29:00,13.778,13.778,13.622,13.771,350000.0
2007-10-15 00:30:00,13.734,13.734,13.637,13.663,550000.0
2007-10-15 00:31:00,13.698,13.763,13.698,13.709,250000.0
2007-10-15 00:32:00,13.786,13.787,13.678,13.724,600000.0
2007-10-15 00:38:00,13.796,13.796,13.663,13.663,150000.0
2007-10-15 00:39:00,13.696,13.789,13.696,13.762,300000.0
2007-10-15 00:40:00,13.779,13.779,13.634,13.698,800000.0
2007-10-15 00:41:00,13.626,13.766,13.626,13.633,300000.0
2007-10-15 00:42:00,13.768,13.774,13.629,13.652,300000.0
2007-10-15 00:44:00,13.649,13.756,13.649,13.692,500000.0
2007-10-15 00:45:00,13.66,13.763,13.66,13.698,300000.0
2007-10-15 00:46:00,13.643,13.756,13.643,13.756,250000.0
2007-10-15 00:50:00,13.729,13.772,13.631,13.697,850000.0
2007-10-15 00:55:00,13.695,13.746,13.673,13.7,550000.0
2007-10-15 00:56:00,13.704,13.746,13.643,13.643,350000.0
2007-10-15 00:58:00,13.751,13.79,13.676,13.739,550000.0
2007-10-15 01:00:00,13.74,13.771,13.638,13.732,850000.0
2007-10-15 01:01:00,13.753,13.753,13.609,13.729,400000.0
2007-10-15 01:04:00,13.72,13.724,13.607,13.651,600000.0
2007-10-15 01:05:00,13.724,13.739,13.645,13.668,600000.0
2007-10-15 01:06:00,13.749,13.75,13.596,13.655,500000.0
2007-10-15 01:07:00,13.73,13.785,13.634,13.751,500000.0
2007-10-15 01:08:00,13.636,13.636,13.636,13.636,50000.0
2007-10-15 01:10:00,13.748,13.764,13.623,13.719,850000.0
2007-10-15 01:12:00,13.752,13.761,13.752,13.761,100000.0
2007-10-15 01:16:00,13.771,13.771,13.637,13.637,200000.0
2007-10-15 01:18:00,13.76,13.772,13.707,13.772,450000.0
2007-10-15 01:19:00,13.718,13.757,13.651,13.746,550000.0
2007-10-15 01:20:00,13.617,13.742,13.602,13.683,400000.0
2007-10-15 01:21:00,13.74,13.825,13.68,13.68,400000.0
2007-10-15 01:23:00,13.644,13.735,13.632,13.73,400000.0
2007-10-15 01:24:00,13.733,13.766,13.69,13.72,300000.0
2007-10-15 01:25:00,13.711,13.76,13.642,13.642,400000.0
2007-10-15 01:26:00,13.736,13.772,13.633,13.736,750000.0
2007-10-15 01:27:00,13.757,13.763,13.629,13.629,250000.0
2007-10-15 01:29:00,13.71,13.794,13.663,13.663,450000.0
2007-10-15 01:30:00,13.73,13.762,13.66,13.66,250000.0
2007-10-15 01:31:00,13.785,13.798,13.739,13.739,350000.0
2007-10-15 01:32:00,13.69,13.744,13.68,13.68,350000.0
2007-10-15 01:33:00,13.739,13.739,13.653,13.653,250000.0
2007-10-15 01:35:00,13.766,13.766,13.645,13.766,600000.0
2007-10-15 01:36:00,13.775,13.775,13.74,13.74,100000.0
2007-10-15 01:37:00,13.638,13.74,13.638,13.724,200000.0
2007-10-15 01:38:00,13.745,13.771,13.658,13.658,450000.0
2007-10-15 01:40:00,13.68,13.826,13.68,13.795,650000.0
2007-10-15 01:43:00,13.736,13.79,13.672,13.712,450000.0
2007-10-15 01:46:00,13.754,13.764,13.701,13.746,350000.0
2007-10-15 01:49:00,13.756,13.768,13.696,13.732,350000.0
2007-10-15 01:50:00,13.754,13.764,13.654,13.719,650000.0
2007-10-15 01:53:00,13.629,13.721,13.629,13.679,200000.0
2007-10-15 01:54:00,13.729,13.762,13.622,13.762,250000.0
2007-10-15 01:55:00,13.644,13.774,13.642,13.762,200000.0
2007-10-15 01:56:00,13.697,13.78,13.658,13.78,400000.0
2007-10-15 01:57:00,13.695,13.729,13.623,13.729,450000.0
2007-10-15 02:00:00,13.762,13.762,13.66,13.66,150000.0
2007-10-15 02:02:00,13.67,13.67,13.67,13.67,100000.0
2007-10-15 02:03:00,13.758,13.758,13.654,13.654,150000.0
2007-10-15 02:08:00,13.648,13.717,13.621,13.717,150000.0
2007-10-15 02:10:00,13.651,13.761,13.651,13.723,250000.0
2007-10-15 02:11:00,13.761,13.774,13.654,13.729,550000.0
2007-10-15 02:12:00,13.784,13.818,13.695,13.754,450000.0
2007-10-15 02:13:00,13.686,13.686,13.686,13.686,50000.0
2007-10-15 02:15:00,13.791,13.796,13.674,13.762,400000.0
2007-10-15 02:18:00,13.791,13.791,13.682,13.719,250000.0
2007-10-15 02:19:00,13.79,13.795,13.658,13.795,450000.0
2007-10-15 02:20:00,13.704,13.786,13.669,13.786,400000.0
2007-10-15 02:21:00,13.744,13.77,13.657,13.666,300000.0
2007-10-15 02:22:00,13.698,13.758,13.669,13.669,300000.0
2007-10-15 02:24:00,13.766,13.785,13.647,13.679,600000.0
2007-10-15 02:25:00,13.795,13.795,13.656,13.711,150000.0
2007-10-15 02:26:00,13.793,13.793,13.793,13.793,50000.0
2007-10-15 02:27:00,13.766,13.766,13.721,13.721,100000.0
2007-10-15 02:28:00,13.771,13.771,13.771,13.771,100000.0
2007-10-15 02:29:00,13.723,13.826,13.685,13.775,550000.0
2007-10-15 02:30:00,13.76,13.801,13.686,13.799,400000.0
2007-10-15 02:34:00,13.769,13.769,13.663,13.663,250000.0
2007-10-15 02:36:00,13.7,13.751,13.664,13.664,400000.0
2007-10-15 02:38:00,13.749,13.771,13.665,13.711,350000.0
2007-10-15 02:39:00,13.662,13.766,13.662,13.766,300000.0
2007-10-15 02:40:00,13.726,13.783,13.685,13.736,450000.0
2007-10-15 02:42:00,13.802,13.802,13.7,13.7,150000.0
2007-10-15 02:44:00,13.791,13.808,13.722,13.725,500000.0
2007-10-15 02:45:00,13.712,13.809,13.712,13.809,150000.0
2007-10-15 02:46:00,13.806,13.816,13.691,13.761,750000.0
2007-10-15 02:49:00,13.736,13.819,13.713,13.792,450000.0
2007-10-15 02:50:00,13.756,13.811,13.756,13.811,100000.0
2007-10-15 02:51:00,13.756,13.84,13.716,13.729,550000.0
2007-10-15 02:52:00,13.799,13.806,13.698,13.762,500000.0
2007-10-15 02:53:00,13.706,13.722,13.706,13.722,100000.0
2007-10-15 02:54:00,13.728,13.828,13.696,13.696,200000.0
2007-10-15 02:55:00,13.812,13.812,13.71,13.809,250000.0
2007-10-15 02:56:00,13.817,13.823,13.747,13.823,300000.0
2007-10-15 02:57:00,13.765,13.838,13.712,13.808,300000.0
2007-10-15 02:58:00,13.711,13.848,13.679,13.732,400000.0
2007-10-15 02:59:00,13.68,13.769,13.667,13.762,300000.0
2007-10-15 03:00:00,13.769,13.802,13.662,13.802,250000.0
2007-10-15 03:01:00,13.689,13.819,13.687,13.807,200000.0
2007-10-15 03:02:00,13.794,13.809,13.781,13.781,150000.0
2007-10-15 03:03:00,13.812,13.812,13.679,13.71,400000.0
2007-10-15 03:04:00,13.78,13.78,13.714,13.714,100000.0
2007-10-15 03:05:00,13.735,13.776,13.664,13.776,450000.0
2007-10-15 03:08:00,13.782,13.782,13.782,13.782,50000.0
2007-10-15 03:09:00,13.751,13.786,13.685,13.786,450000.0
2007-10-15 03:10:00,13.663,13.663,13.663,13.663,100000.0
2007-10-15 03:11:00,13.669,13.78,13.669,13.78,250000.0
2007-10-15 03:14:00,13.83,13.83,13.728,13.728,150000.0
2007-10-15 03:19:00,13.756,13.81,13.734,13.734,350000.0
2007-10-15 03:20:00,13.778,13.778,13.712,13.712,100000.0
2007-10-15 03:21:00,13.749,13.848,13.715,13.753,200000.0
2007-10-15 03:22:00,13.786,13.807,13.682,13.807,300000.0
2007-10-15 03:23:00,13.807,13.807,13.718,13.718,200000.0
2007-10-15 03:24:00,13.807,13.833,13.696,13.827,200000.0
2007-10-15 03:25:00,13.728,13.819,13.718,13.79,350000.0
2007-10-15 03:26:00,13.691,13.822,13.691,13.722,150000.0
2007-10-15 03:27:00,13.763,13.832,13.697,13.829,400000.0
2007-10-15 03:28:00,13.801,13.801,13.715,13.749,150000.0
2007-10-15 03:29:00,13.745,13.779,13.673,13.779,550000.0
2007-10-15 03:30:00,13.668,13.809,13.668,13.809,100000.0
2007-10-15 03:31:00,13.822,13.822,13.789,13.789,150000.0
2007-10-15 03:32:00,13.768,13.796,13.702,13.734,300000.0
2007-10-15 03:34:00,13.723,13.85,13.723,13.85,250000.0
2007-10-15 03:35:00,13.793,13.793,13.689,13.689,150000.0
2007-10-15 03:36:00,13.69,13.824,13.69,13.781,300000.0
2007-10-15 03:37:00,13.772,13.772,13.67,13.67,150000.0
2007-10-15 03:38:00,13.734,13.783,13.734,13.783,100000.0
2007-10-15 03:39:00,13.757,13.791,13.685,13.791,450000.0
2007-10-15 03:40:00,13.729,13.745,13.729,13.745,150000.0
2007-10-15 03:41:00,13.758,13.758,13.757,13.757,100000.0
2007-10-15 03:42:00,13.707,13.836,13.707,13.836,200000.0
2007-10-15 03:43:00,13.682,13.79,13.675,13.739,400000.0
2007-10-15 03:44:00,13.757,13.791,13.685,13.791,450000.0
2007-10-15 03:45:00,13.729,13.779,13.729,13.779,100000.0
2007-10-15 03:46:00,13.775,13.775,13.667,13.667,150000.0
2007-10-15 03:47:00,13.745,13.785,13.673,13.785,450000.0
2007-10-15 03:48:00,13.776,13.776,13.685,13.685,100000.0
2007-10-15 03:49:00,13.755,13.79,13.682,13.79,450000.0
2007-10-15 03:50:00,13.794,13.811,13.694,13.694,300000.0
2007-10-15 03:53:00,13.728,13.794,13.704,13.704,150000.0
2007-10-15 03:54:00,13.74,13.784,13.74,13.784,100000.0
2007-10-15 03:56:00,13.784,13.8,13.727,13.8,250000.0
2007-10-15 03:58:00,13.762,13.815,13.672,13.791,550000.0
2007-10-15 03:59:00,13.803,13.803,13.66,13.66,100000.0
2007-10-15 04:00:00,13.692,13.838,13.692,13.832,300000.0
2007-10-15 04:03:00,13.831,13.831,13.831,13.831,50000.0
2007-10-15 04:04:00,13.781,13.781,13.755,13.755,100000.0
2007-10-15 04:05:00,13.755,13.755,13.755,13.755,100000.0
2007-10-15 04:06:00,13.808,13.808,13.697,13.795,200000.0
2007-10-15 04:09:00,13.832,13.851,13.721,13.721,550000.0
2007-10-15 04:10:00,13.745,13.803,13.692,13.692,350000.0
2007-10-15 04:11:00,13.811,13.813,13.773,13.792,200000.0
2007-10-15 04:12:00,13.779,13.819,13.686,13.702,300000.0
2007-10-15 04:13:00,13.821,13.836,13.708,13.708,350000.0
2007-10-15 04:14:00,13.811,13.811,13.734,13.734,200000.0
2007-10-15 04:16:00,13.762,13.762,13.685,13.7,200000.0
2007-10-15 04:17:00,13.77,13.795,13.72,13.758,300000.0
2007-10-15 04:18:00,13.666,13.796,13.666,13.758,200000.0
2007-10-15 04:19:00,13.731,13.81,13.675,13.675,450000.0
2007-10-15 04:20:00,13.729,13.778,13.701,13.755,350000.0
2007-10-15 04:21:00,13.706,13.806,13.684,13.716,300000.0
2007-10-15 04:22:00,13.783,13.783,13.705,13.78,400000.0
2007-10-15 04:23:00,13.785,13.821,13.692,13.78,550000.0
2007-10-15 04:24:00,13.689,13.746,13.689,13.713,150000.0
2007-10-15 04:25:00,13.747,13.762,13.716,13.762,300000.0
2007-10-15 04:26:00,13.775,13.808,13.721,13.721,250000.0
2007-10-15 04:27:00,13.71,13.778,13.71,13.775,300000.0
2007-10-15 04:28:00,13.843,13.843,13.709,13.744,250000.0
2007-10-15 04:29:00,13.713,13.82,13.713,13.82,350000.0
2007-10-15 04:30:00,13.758,13.843,13.758,13.806,300000.0
2007-10-15 04:31:00,13.845,13.848,13.757,13.766,250000.0
2007-10-15 04:33:00,13.817,13.832,13.716,13.828,250000.0
2007-10-15 04:34:00,13.843,13.85,13.739,13.747,250000.0
2007-10-15 04:35:00,13.829,13.85,13.723,13.85,150000.0
2007-10-15 04:36:00,13.705,13.842,13.705,13.743,250000.0
2007-10-15 04:37:00,13.825,13.825,13.674,13.735,650000.0
2007-10-15 04:38:00,13.759,13.891,13.758,13.824,450000.0
2007-10-15 04:40:00,13.756,13.833,13.713,13.741,450000.0
2007-10-15 04:42:00,13.857,13.857,13.755,13.755,150000.0
2007-10-15 04:45:00,13.792,13.803,13.782,13.782,200000.0
2007-10-15 04:46:00,13.773,13.773,13.769,13.769,100000.0
2007-10-15 04:47:00,13.714,13.753,13.714,13.753,100000.0
2007-10-15 04:50:00,13.75,13.852,13.75,13.852,100000.0
2007-10-15 04:51:00,13.842,13.842,13.74,13.74,150000.0
2007-10-15 04:53:00,13.725,13.807,13.706,13.759,300000.0
2007-10-15 04:54:00,13.813,13.85,13.731,13.846,500000.0
2007-10-15 04:55:00,13.69,13.785,13.69,13.741,250000.0
2007-10-15 04:56:00,13.73,13.824,13.73,13.807,250000.0
2007-10-15 04:57:00,13.818,13.833,13.721,13.816,250000.0
2007-10-15 04:58:00,13.759,13.841,13.759,13.841,450000.0
2007-10-15 05:00:00,13.832,13.832,13.73,13.73,150000.0
2007-10-15 05:02:00,13.729,13.745,13.729,13.745,100000.0
2007-10-15 05:03:00,13.7,13.792,13.7,13.792,150000.0
2007-10-15 05:04:00,13.742,13.742,13.716,13.716,100000.0
2007-10-15 05:05:00,13.695,13.824,13.695,13.751,300000.0
2007-10-15 05:10:00,13.727,13.824,13.709,13.711,450000.0
2007-10-15 05:14:00,13.748,13.818,13.716,13.791,250000.0
2007-10-15 05:16:00,13.834,13.834,13.732,13.732,150000.0
2007-10-15 05:17:00,13.821,13.832,13.699,13.736,500000.0
2007-10-15 05:18:00,13.719,13.834,13.694,13.831,300000.0
2007-10-15 05:20:00,13.832,13.832,13.73,13.73,150000.0
2007-10-15 05:27:00,13.769,13.812,13.705,13.802,450000.0
2007-10-15 05:28:00,13.786,13.786,13.728,13.728,200000.0
2007-10-15 05:30:00,13.733,13.819,13.733,13.797,250000.0
2007-10-15 05:31:00,13.823,13.823,13.689,13.689,350000.0
2007-10-15 05:32:00,13.773,13.821,13.766,13.821,200000.0
2007-10-15 05:33:00,13.717,13.835,13.717,13.8,150000.0
2007-10-15 05:36:00,13.842,13.842,13.74,13.74,150000.0
2007-10-15 05:40:00,13.693,13.826,13.693,13.826,400000.0
2007-10-15 05:41:00,13.716,13.826,13.693,13.739,350000.0
2007-10-15 05:43:00,13.767,13.835,13.72,13.767,400000.0
2007-10-15 05:44:00,13.799,13.832,13.714,13.723,300000.0
2007-10-15 05:45:00,13.811,13.825,13.7,13.825,250000.0
2007-10-15 05:46:00,13.75,13.757,13.723,13.723,150000.0
2007-10-15 05:48:00,13.76,13.832,13.737,13.822,600000.0
2007-10-15 05:49:00,13.765,13.782,13.709,13.755,300000.0
2007-10-15 05:50:00,13.785,13.864,13.778,13.778,300000.0
2007-10-15 05:52:00,13.821,13.871,13.743,13.743,200000.0
2007-10-15 05:54:00,13.82,13.855,13.712,13.712,500000.0
2007-10-15 05:55:00,13.762,13.866,13.718,13.718,250000.0
2007-10-15 05:56:00,13.71,13.761,13.71,13.761,100000.0
2007-10-15 05:57:00,13.775,13.878,13.734,13.854,400000.0
2007-10-15 06:00:00,13.819,13.856,13.739,13.747,850000.0
2007-10-15 06:02:00,13.744,13.858,13.742,13.742,200000.0
2007-10-15 06:03:00,13.839,13.839,13.671,13.731,500000.0
2007-10-15 06:04:00,13.855,13.855,13.731,13.731,350000.0
2007-10-15 06:05:00,13.795,13.829,13.754,13.766,400000.0
2007-10-15 06:06:00,13.79,13.79,13.785,13.785,100000.0
2007-10-15 06:07:00,13.817,13.817,13.747,13.794,200000.0
2007-10-15 06:08:00,13.759,13.839,13.729,13.737,650000.0
2007-10-15 06:09:00,13.764,13.764,13.714,13.714,100000.0
2007-10-15 06:10:00,13.788,13.795,13.788,13.795,100000.0
2007-10-15 06:11:00,13.774,13.825,13.721,13.721,300000.0
2007-10-15 06:12:00,13.801,13.868,13.748,13.792,350000.0
2007-10-15 06:13:00,13.738,13.833,13.697,13.697,300000.0
2007-10-15 06:14:00,13.79,13.847,13.744,13.841,500000.0
2007-10-15 06:16:00,13.844,13.844,13.822,13.83,150000.0
2007-10-15 06:17:00,13.71,13.831,13.71,13.724,300000.0
2007-10-15 06:18:00,13.741,13.813,13.741,13.813,100000.0
2007-10-15 06:19:00,13.761,13.803,13.709,13.733,400000.0
2007-10-15 06:20:00,13.839,13.839,13.718,13.794,200000.0
2007-10-15 06:21:00,13.848,13.848,13.703,13.826,300000.0
2007-10-15 06:22:00,13.754,13.797,13.732,13.786,300000.0
2007-10-15 06:23:00,13.834,13.834,13.727,13.749,300000.0
2007-10-15 06:24:00,13.829,13.834,13.691,13.786,350000.0
2007-10-15 06:25:00,13.738,13.804,13.718,13.804,250000.0
2007-10-15 06:26:00,13.737,13.814,13.732,13.765,350000.0
2007-10-15 06:27:00,13.768,13.829,13.726,13.726,150000.0
2007-10-15 06:28:00,13.734,13.818,13.693,13.789,300000.0
2007-10-15 06:29:00,13.808,13.837,13.706,13.815,200000.0
2007-10-15 06:30:00,13.836,13.844,13.707,13.788,1050000.0
2007-10-15 06:31:00,13.806,13.816,13.683,13.685,800000.0
2007-10-15 06:32:00,13.748,13.832,13.735,13.77,550000.0
2007-10-15 06:33:00,13.805,13.842,13.727,13.842,250000.0
2007-10-15 06:34:00,13.718,13.848,13.699,13.796,550000.0
2007-10-15 06:35:00,13.847,13.847,13.716,13.745,350000.0
2007-10-15 06:36:00,13.84,13.866,13.724,13.841,500000.0
2007-10-15 06:37:00,13.777,13.839,13.755,13.755,200000.0
2007-10-15 06:38:00,13.759,13.83,13.726,13.83,250000.0
2007-10-15 06:39:00,13.832,13.832,13.684,13.785,650000.0
2007-10-15 06:40:00,13.708,13.859,13.708,13.859,550000.0
2007-10-15 06:41:00,13.793,13.838,13.736,13.8,400000.0
2007-10-15 06:42:00,13.783,13.783,13.687,13.744,150000.0
2007-10-15 06:43:00,13.816,13.835,13.76,13.835,450000.0
2007-10-15 06:44:00,13.752,13.775,13.752,13.775,100000.0
2007-10-15 06:45:00,13.767,13.866,13.727,13.798,550000.0
2007-10-15 06:46:00,13.725,13.874,13.725,13.849,400000.0
2007-10-15 06:47:00,13.809,13.809,13.709,13.794,250000.0
2007-10-15 06:48:00,13.759,13.823,13.688,13.791,550000.0
2007-10-15 06:49:00,13.763,13.837,13.747,13.801,350000.0
2007-10-15 06:50:00,13.842,13.851,13.729,13.746,400000.0
2007-10-15 06:51:00,13.76,13.846,13.711,13.738,350000.0
2007-10-15 06:52:00,13.824,13.824,13.824,13.824,100000.0
2007-10-15 06:53:00,13.756,13.827,13.75,13.762,350000.0
2007-10-15 06:54:00,13.67,13.773,13.67,13.706,250000.0
2007-10-15 06:55:00,13.721,13.825,13.68,13.77,550000.0
2007-10-15 06:56:00,13.74,13.814,13.672,13.672,300000.0
2007-10-15 06:57:00,13.68,13.801,13.68,13.801,350000.0
2007-10-15 06:58:00,13.774,13.823,13.774,13.811,200000.0
2007-10-15 06:59:00,13.823,13.823,13.695,13.805,350000.0
2007-10-15 07:00:00,13.842,13.867,13.726,13.815,450000.0
2007-10-15 07:01:00,13.809,13.843,13.693,13.843,300000.0
2007-10-15 07:02:00,13.82,13.831,13.775,13.811,350000.0
2007-10-15 07:03:00,13.795,13.795,13.795,13.795,50000.0
2007-10-15 07:04:00,13.666,13.851,13.666,13.724,350000.0
2007-10-15 07:05:00,13.85,13.85,13.716,13.85,450000.0
2007-10-15 07:06:00,13.825,13.908,13.735,13.735,450000.0
2007-10-15 07:07:00,13.839,13.839,13.683,13.781,250000.0
2007-10-15 07:08:00,13.727,13.852,13.706,13.706,400000.0
2007-10-15 07:09:00,13.757,13.817,13.727,13.758,400000.0
2007-10-15 07:10:00,13.798,13.815,13.724,13.751,350000.0
2007-10-15 07:11:00,13.738,13.744,13.738,13.744,100000.0
2007-10-15 07:12:00,13.802,13.833,13.72,13.825,300000.0
2007-10-15 07:13:00,13.801,13.808,13.713,13.808,350000.0
2007-10-15 07:14:00,13.768,13.819,13.689,13.734,250000.0
2007-10-15 07:15:00,13.819,13.819,13.777,13.777,150000.0
2007-10-15 07:16:00,13.672,13.833,13.672,13.833,350000.0
2007-10-15 07:17:00,13.746,13.823,13.746,13.823,150000.0
2007-10-15 07:18:00,13.727,13.816,13.726,13.791,300000.0
2007-10-15 07:19:00,13.771,13.822,13.685,13.762,400000.0
2007-10-15 07:20:00,13.721,13.846,13.721,13.835,400000.0
2007-10-15 07:21:00,13.8,13.828,13.726,13.823,400000.0
2007-10-15 07:22:00,13.803,13.816,13.693,13.816,250000.0
2007-10-15 07:23:00,13.698,13.698,13.698,13.698,50000.0
2007-10-15 07:24:00,13.807,13.844,13.743,13.837,400000.0
2007-10-15 07:25:00,13.765,13.799,13.693,13.799,450000.0
2007-10-15 07:26:00,13.822,13.822,13.752,13.754,200000.0
2007-10-15 07:27:00,13.755,13.848,13.716,13.848,150000.0
2007-10-15 07:28:00,13.765,13.848,13.707,13.836,400000.0
2007-10-15 07:29:00,13.843,13.879,13.745,13.745,400000.0
2007-10-15 07:30:00,13.753,13.824,13.753,13.822,300000.0
2007-10-15 07:31:00,13.796,13.838,13.699,13.721,300000.0
2007-10-15 07:32:00,13.838,13.838,13.698,13.746,400000.0
2007-10-15 07:33:00,13.851,13.883,13.735,13.754,350000.0
2007-10-15 07:34:00,13.81,13.813,13.732,13.732,150000.0
2007-10-15 07:35:00,13.724,13.817,13.705,13.795,300000.0
2007-10-15 07:36:00,13.818,13.818,13.818,13.818,50000.0
2007-10-15 07:38:00,13.819,13.819,13.695,13.765,300000.0
2007-10-15 07:39:00,13.69,13.788,13.69,13.788,150000.0
2007-10-15 07:40:00,13.813,13.823,13.695,13.821,500000.0
2007-10-15 07:41:00,13.805,13.827,13.718,13.718,400000.0
2007-10-15 07:42:00,13.801,13.801,13.743,13.743,100000.0
2007-10-15 07:43:00,13.74,13.868,13.733,13.857,300000.0
2007-10-15 07:44:00,13.773,13.798,13.758,13.761,350000.0
2007-10-15 07:45:00,13.717,13.771,13.717,13.771,150000.0
2007-10-15 07:46:00,13.754,13.754,13.669,13.679,350000.0
2007-10-15 07:47:00,13.731,13.814,13.712,13.774,400000.0
2007-10-15 07:48:00,13.744,13.834,13.7,13.769,450000.0
2007-10-15 07:49:00,13.779,13.821,13.738,13.821,500000.0
2007-10-15 07:50:00,13.771,13.841,13.718,13.755,700000.0
2007-10-15 07:51:00,13.824,13.824,13.688,13.688,350000.0
2007-10-15 07:53:00,13.702,13.794,13.654,13.793,350000.0
2007-10-15 07:54:00,13.795,13.795,13.736,13.736,100000.0
2007-10-15 07:55:00,13.778,13.801,13.711,13.792,350000.0
2007-10-15 07:56:00,13.717,13.814,13.701,13.701,250000.0
2007-10-15 07:57:00,13.8,13.838,13.749,13.749,350000.0
2007-10-15 07:58:00,13.798,13.838,13.709,13.838,400000.0
2007-10-15 07:59:00,13.75,13.888,13.734,13.805,700000.0
2007-10-15 08:00:00,13.833,13.84,13.733,13.827,550000.0
2007-10-15 08:01:00,13.714,13.823,13.681,13.681,350000.0
2007-10-15 08:02:00,13.85,13.85,13.704,13.779,300000.0
2007-10-15 08:03:00,13.774,13.834,13.774,13.831,300000.0
2007-10-15 08:04:00,13.802,13.856,13.72,13.856,450000.0
2007-10-15 08:05:00,13.817,13.827,13.75,13.75,250000.0
2007-10-15 08:06:00,13.793,13.834,13.691,13.831,400000.0
2007-10-15 08:07:00,13.722,13.793,13.722,13.793,100000.0
2007-10-15 08:09:00,13.727,13.828,13.704,13.762,550000.0
2007-10-15 08:10:00,13.839,13.86,13.753,13.854,400000.0
2007-10-15 08:11:00,13.817,13.873,13.773,13.773,400000.0
2007-10-15 08:12:00,13.825,13.9,13.747,13.753,500000.0
2007-10-15 08:13:00,13.867,13.877,13.756,13.839,350000.0
2007-10-15 08:14:00,13.829,13.928,13.72,13.767,400000.0
2007-10-15 08:15:00,13.836,13.852,13.761,13.84,500000.0
2007-10-15 08:16:00,13.752,13.892,13.752,13.773,500000.0
2007-10-15 08:17:00,13.84,13.878,13.745,13.773,350000.0
2007-10-15 08:18:00,13.882,13.891,13.742,13.834,550000.0
2007-10-15 08:19:00,13.757,13.845,13.733,13.759,400000.0
2007-10-15 08:20:00,13.809,13.875,13.755,13.871,350000.0
2007-10-15 08:21:00,13.829,13.92,13.774,13.783,500000.0
2007-10-15 08:22:00,13.83,13.934,13.794,13.892,450000.0
2007-10-15 08:23:00,13.849,13.896,13.8,13.896,200000.0
2007-10-15 08:24:00,13.821,13.888,13.78,13.888,400000.0
2007-10-15 08:25:00,13.849,13.876,13.767,13.794,550000.0
2007-10-15 08:26:00,13.781,13.909,13.781,13.887,400000.0
2007-10-15 08:27:00,13.842,13.889,13.775,13.822,550000.0
2007-10-15 08:28:00,13.757,13.86,13.757,13.772,500000.0
2007-10-15 08:29:00,13.872,13.872,13.729,13.732,350000.0
2007-10-15 08:30:00,13.732,13.848,13.703,13.736,350000.0
2007-10-15 08:31:00,13.855,13.901,13.809,13.809,400000.0
2007-10-15 08:33:00,13.874,13.874,13.731,13.839,400000.0
2007-10-15 08:34:00,13.728,13.874,13.728,13.848,400000.0
2007-10-15 08:35:00,13.818,13.892,13.791,13.892,350000.0
2007-10-15 08:36:00,13.827,13.854,13.774,13.854,350000.0
2007-10-15 08:37:00,13.849,13.896,13.795,13.896,450000.0
2007-10-15 08:38:00,13.812,13.911,13.779,13.836,500000.0
2007-10-15 08:39:00,13.826,13.879,13.729,13.769,500000.0
2007-10-15 08:40:00,13.802,13.88,13.792,13.801,450000.0
2007-10-15 08:41:00,13.753,13.877,13.735,13.773,500000.0
2007-10-15 08:42:00,13.816,13.888,13.758,13.762,500000.0
2007-10-15 08:43:00,13.895,13.895,13.843,13.843,200000.0
2007-10-15 08:45:00,13.841,13.865,13.788,13.788,350000.0
2007-10-15 08:47:00,13.812,13.872,13.812,13.872,250000.0
2007-10-15 08:48:00,13.786,13.843,13.786,13.824,450000.0
2007-10-15 08:49:00,13.825,13.909,13.812,13.909,550000.0
2007-10-15 08:50:00,13.809,13.923,13.787,13.919,350000.0
2007-10-15 08:51:00,13.861,13.875,13.786,13.831,450000.0
2007-10-15 08:52:00,13.772,13.871,13.76,13.796,550000.0
2007-10-15 08:53:00,13.793,13.915,13.75,13.75,350000.0
2007-10-15 08:54:00,13.88,13.88,13.787,13.853,400000.0
2007-10-15 08:55:00,13.833,13.937,13.756,13.875,550000.0
2007-10-15 08:56:00,13.854,13.858,13.731,13.835,500000.0
2007-10-15 08:57:00,13.843,13.865,13.787,13.843,350000.0
2007-10-15 08:58:00,13.85,13.85,13.753,13.787,400000.0
2007-10-15 08:59:00,13.838,13.864,13.779,13.797,250000.0
2007-10-15 09:00:00,13.831,13.884,13.784,13.884,350000.0
2007-10-15 09:01:00,13.83,13.914,13.769,13.848,250000.0
2007-10-15 09:02:00,13.827,13.827,13.728,13.777,500000.0
2007-10-15 09:03:00,13.727,13.821,13.712,13.79,500000.0
2007-10-15 09:04:00,13.888,13.888,13.753,13.765,400000.0
2007-10-15 09:05:00,13.839,13.864,13.786,13.838,450000.0
2007-10-15 09:06:00,13.887,13.887,13.77,13.84,400000.0
2007-10-15 09:07:00,13.785,13.897,13.77,13.77,550000.0
2007-10-15 09:08:00,13.869,13.869,13.756,13.837,400000.0
2007-10-15 09:10:00,13.813,13.879,13.759,13.759,400000.0
2007-10-15 09:11:00,13.858,13.873,13.739,13.869,400000.0
2007-10-15 09:13:00,13.845,13.859,13.731,13.731,450000.0
2007-10-15 09:14:00,13.834,13.884,13.798,13.884,350000.0
2007-10-15 09:15:00,13.879,13.905,13.792,13.809,550000.0
2007-10-15 09:16:00,13.825,13.879,13.745,13.834,400000.0
2007-10-15 09:17:00,13.873,13.941,13.776,13.776,350000.0
2007-10-15 09:20:00,13.865,13.884,13.779,13.884,400000.0
2007-10-15 09:21:00,13.826,13.908,13.801,13.897,500000.0
2007-10-15 09:22:00,13.816,13.859,13.723,13.855,550000.0
2007-10-15 09:23:00,13.8,13.904,13.766,13.844,450000.0
2007-10-15 09:24:00,13.784,13.861,13.733,13.855,400000.0
2007-10-15 09:25:00,13.818,13.881,13.788,13.881,350000.0
2007-10-15 09:26:00,13.761,13.861,13.726,13.861,450000.0
2007-10-15 09:28:00,13.89,13.896,13.739,13.872,350000.0
2007-10-15 09:29:00,13.853,13.864,13.765,13.864,500000.0
2007-10-15 09:30:00,13.849,13.884,13.738,13.884,500000.0
2007-10-15 09:31:00,13.863,13.887,13.774,13.778,250000.0
2007-10-15 09:32:00,13.777,13.877,13.723,13.837,350000.0
2007-10-15 09:33:00,13.737,13.889,13.727,13.82,500000.0
2007-10-15 09:34:00,13.767,13.839,13.722,13.778,400000.0
2007-10-15 09:35:00,13.824,13.873,13.759,13.873,450000.0
2007-10-15 09:36:00,13.787,13.85,13.72,13.722,500000.0
2007-10-15 09:37:00,13.88,13.904,13.809,13.843,550000.0
2007-10-15 09:38:00,13.747,13.874,13.737,13.874,350000.0
2007-10-15 09:39:00,13.861,13.864,13.727,13.85,500000.0
2007-10-15 09:40:00,13.755,13.89,13.729,13.729,550000.0
2007-10-15 09:41:00,13.826,13.885,13.754,13.772,500000.0
2007-10-15 09:42:00,13.816,13.889,13.8,13.812,500000.0
2007-10-15 09:43:00,13.76,13.902,13.76,13.902,500000.0
2007-10-15 09:44:00,13.816,13.906,13.805,13.819,350000.0
2007-10-15 09:45:00,13.865,13.916,13.803,13.887,500000.0
2007-10-15 09:46:00,13.804,13.885,13.756,13.756,350000.0
2007-10-15 09:47:00,13.838,13.914,13.832,13.863,400000.0
2007-10-15 09:48:00,13.909,13.909,13.767,13.82,450000.0
2007-10-15 09:49:00,13.782,13.884,13.715,13.715,400000.0
2007-10-15 09:50:00,13.811,13.845,13.788,13.788,350000.0
2007-10-15 09:51:00,13.768,13.919,13.768,13.875,350000.0
2007-10-15 09:52:00,13.879,13.924,13.776,13.846,400000.0
2007-10-15 09:53:00,13.806,13.883,13.774,13.855,400000.0
2007-10-15 09:54:00,13.809,13.856,13.76,13.805,350000.0
2007-10-15 09:55:00,13.901,13.901,13.76,13.883,550000.0
2007-10-15 09:56:00,13.855,13.855,13.738,13.79,250000.0
2007-10-15 09:58:00,13.766,13.847,13.743,13.814,400000.0
2007-10-15 09:59:00,13.827,13.926,13.791,13.905,450000.0
2007-10-15 10:00:00,13.895,13.895,13.777,13.863,550000.0
2007-10-15 10:01:00,13.926,13.926,13.773,13.773,350000.0
2007-10-15 10:02:00,13.795,13.883,13.779,13.869,450000.0
2007-10-15 10:03:00,13.772,13.892,13.772,13.863,550000.0
2007-10-15 10:04:00,13.867,13.929,13.833,13.929,300000.0
2007-10-15 10:05:00,13.828,13.913,13.778,13.847,450000.0
2007-10-15 10:06:00,13.838,13.875,13.781,13.87,350000.0
2007-10-15 10:07:00,13.794,13.867,13.741,13.762,500000.0
2007-10-15 10:08:00,13.82,13.906,13.788,13.906,500000.0
2007-10-15 10:09:00,13.819,13.939,13.797,13.912,600000.0
2007-10-15 10:10:00,13.83,13.91,13.765,13.784,350000.0
2007-10-15 10:11:00,13.897,13.897,13.759,13.772,350000.0
2007-10-15 10:12:00,13.813,13.948,13.799,13.844,450000.0
2007-10-15 10:13:00,13.795,13.93,13.795,13.93,550000.0
2007-10-15 10:14:00,13.862,13.949,13.862,13.914,400000.0
2007-10-15 10:15:00,13.918,13.918,13.779,13.879,400000.0
2007-10-15 10:16:00,13.882,13.933,13.827,13.894,400000.0
2007-10-15 10:17:00,13.85,13.907,13.811,13.811,400000.0
2007-10-15 10:18:00,13.793,13.89,13.793,13.819,350000.0
2007-10-15 10:19:00,13.841,13.94,13.824,13.94,400000.0
2007-10-15 10:20:00,13.809,13.88,13.766,13.766,550000.0
2007-10-15 10:21:00,13.812,13.914,13.776,13.888,500000.0
2007-10-15 10:22:00,13.911,13.944,13.821,13.89,500000.0
2007-10-15 10:23:00,13.791,13.923,13.786,13.923,350000.0
2007-10-15 10:24:00,13.85,13.877,13.813,13.852,350000.0
2007-10-15 10:26:00,13.905,13.92,13.794,13.92,500000.0
2007-10-15 10:27:00,13.905,13.924,13.794,13.851,500000.0
2007-10-15 10:28:00,13.875,13.937,13.798,13.798,450000.0
2007-10-15 10:29:00,13.918,13.918,13.798,13.9,500000.0
2007-10-15 10:30:00,13.876,13.895,13.768,13.855,500000.0
2007-10-15 10:31:00,13.886,13.893,13.784,13.821,350000.0
2007-10-15 10:32:00,13.914,13.943,13.836,13.885,450000.0
2007-10-15 10:33:00,13.794,13.878,13.789,13.843,450000.0
2007-10-15 10:34:00,13.806,13.876,13.788,13.876,350000.0
2007-10-15 10:35:00,13.797,13.867,13.779,13.829,400000.0
2007-10-15 10:36:00,13.814,13.923,13.814,13.901,400000.0
2007-10-15 10:37:00,13.903,13.903,13.758,13.864,500000.0
2007-10-15 10:38:00,13.826,13.959,13.826,13.872,500000.0
2007-10-15 10:39:00,13.904,13.927,13.787,13.787,400000.0
2007-10-15 10:40:00,13.856,13.964,13.771,13.805,400000.0
2007-10-15 10:41:00,13.862,13.933,13.85,13.897,400000.0
2007-10-15 10:42:00,13.873,13.918,13.758,13.918,350000.0
2007-10-15 10:43:00,13.92,13.92,13.79,13.82,350000.0
2007-10-15 10:44:00,13.853,13.904,13.787,13.816,450000.0
2007-10-15 10:45:00,13.909,13.909,13.744,13.746,400000.0
2007-10-15 10:46:00,13.87,13.947,13.816,13.87,350000.0
2007-10-15 10:47:00,13.831,13.926,13.782,13.782,350000.0
2007-10-15 10:48:00,13.828,13.929,13.785,13.915,350000.0
2007-10-15 10:49:00,13.908,13.938,13.82,13.915,500000.0
2007-10-15 10:50:00,13.88,13.91,13.84,13.908,500000.0
2007-10-15 10:51:00,13.891,13.924,13.77,13.839,450000.0
2007-10-15 10:52:00,13.905,13.975,13.835,13.925,500000.0
2007-10-15 10:53:00,13.871,13.964,13.83,13.845,350000.0
2007-10-15 10:54:00,13.912,13.92,13.834,13.834,550000.0
2007-10-15 10:55:00,13.916,13.918,13.82,13.82,450000.0
2007-10-15 10:56:00,13.947,13.947,13.83,13.938,550000.0
2007-10-15 10:57:00,13.934,13.951,13.824,13.951,400000.0
2007-10-15 10:58:00,13.848,13.933,13.825,13.852,550000.0
2007-10-15 10:59:00,13.883,13.932,13.766,13.766,450000.0
2007-10-15 11:00:00,13.832,13.926,13.804,13.817,350000.0
2007-10-15 11:01:00,13.845,13.939,13.807,13.828,550000.0
2007-10-15 11:02:00,13.912,13.941,13.81,13.873,400000.0
2007-10-15 11:03:00,13.825,13.908,13.775,13.818,550000.0
2007-10-15 11:04:00,13.883,13.911,13.758,13.876,550000.0
2007-10-15 11:05:00,13.949,13.954,13.812,13.84,550000.0
2007-10-15 11:06:00,13.91,13.974,13.825,13.853,500000.0
2007-10-15 11:07:00,13.825,13.964,13.789,13.932,400000.0
2007-10-15 11:08:00,13.879,13.898,13.782,13.845,400000.0
2007-10-15 11:09:00,13.908,13.908,13.787,13.869,500000.0
2007-10-15 11:10:00,13.787,13.935,13.787,13.831,400000.0
2007-10-15 11:11:00,13.914,13.928,13.771,13.867,350000.0
2007-10-15 11:12:00,13.913,13.952,13.84,13.84,350000.0
2007-10-15 11:13:00,13.863,13.901,13.768,13.901,500000.0
2007-10-15 11:14:00,13.838,13.911,13.792,13.9,400000.0
2007-10-15 11:16:00,13.906,13.906,13.804,13.804,350000.0
2007-10-15 11:17:00,13.887,13.887,13.801,13.811,350000.0
2007-10-15 11:18:00,13.907,13.925,13.801,13.877,350000.0
2007-10-15 11:19:00,13.793,13.924,13.763,13.924,550000.0
2007-10-15 11:20:00,13.916,13.916,13.782,13.847,450000.0
2007-10-15 11:21:00,13.89,13.89,13.726,13.749,450000.0
2007-10-15 11:22:00,13.814,13.896,13.791,13.791,350000.0
2007-10-15 11:23:00,13.826,13.909,13.773,13.81,500000.0
2007-10-15 11:24:00,13.883,13.937,13.815,13.895,550000.0
2007-10-15 11:27:00,13.791,13.9,13.791,13.9,500000.0
2007-10-15 11:28:00,13.825,13.905,13.798,13.905,350000.0
2007-10-15 11:29:00,13.813,13.924,13.808,13.848,500000.0
2007-10-15 11:30:00,13.855,13.908,13.793,13.833,450000.0
2007-10-15 11:31:00,13.884,13.921,13.804,13.866,500000.0
2007-10-15 11:32:00,13.848,13.913,13.778,13.778,500000.0
2007-10-15 11:33:00,13.79,13.907,13.79,13.878,450000.0
2007-10-15 11:34:00,13.926,13.926,13.831,13.909,400000.0
2007-10-15 11:35:00,13.915,13.915,13.779,13.833,450000.0
2007-10-15 11:36:00,13.75,13.908,13.721,13.908,550000.0
2007-10-15 11:37:00,13.924,13.924,13.736,13.802,400000.0
2007-10-15 11:38:00,13.939,13.939,13.816,13.918,400000.0
2007-10-15 11:39:00,13.857,13.923,13.809,13.833,350000.0
2007-10-15 11:40:00,13.857,13.921,13.808,13.808,550000.0
2007-10-15 11:41:00,13.854,13.93,13.839,13.9,350000.0
2007-10-15 11:42:00,13.847,13.929,13.778,13.929,500000.0
2007-10-15 11:43:00,13.94,13.94,13.847,13.927,350000.0
2007-10-15 11:44:00,13.934,13.934,13.756,13.891,450000.0
2007-10-15 11:45:00,13.826,13.908,13.79,13.79,550000.0
2007-10-15 11:46:00,13.901,13.942,13.819,13.846,400000.0
2007-10-15 11:47:00,13.89,13.931,13.807,13.839,550000.0
2007-10-15 11:48:00,13.898,13.93,13.834,13.907,400000.0
2007-10-15 11:49:00,13.899,13.951,13.829,13.876,350000.0
2007-10-15 11:50:00,13.883,13.936,13.812,13.936,350000.0
2007-10-15 11:51:00,13.901,13.901,13.765,13.892,550000.0
2007-10-15 11:52:00,13.846,13.94,13.786,13.94,450000.0
2007-10-15 11:53:00,13.763,13.899,13.763,13.798,400000.0
2007-10-15 11:54:00,13.888,13.929,13.857,13.891,300000.0
2007-10-15 11:55:00,13.861,13.925,13.819,13.925,350000.0
2007-10-15 11:56:00,13.847,13.922,13.847,13.866,350000.0
2007-10-15 11:57:00,13.907,13.914,13.804,13.879,450000.0
2007-10-15 11:58:00,13.823,13.95,13.821,13.95,350000.0
2007-10-15 11:59:00,13.901,13.952,13.842,13.872,450000.0
2007-10-15 12:00:00,13.902,13.902,13.767,13.767,350000.0
2007-10-15 12:01:00,13.926,13.935,13.823,13.832,500000.0
2007-10-15 12:02:00,13.898,13.914,13.866,13.914,350000.0
2007-10-15 12:03:00,13.865,13.965,13.836,13.912,1000000.0
2007-10-15 12:04:00,13.91,13.916,13.819,13.914,400000.0
2007-10-15 12:05:00,13.899,13.943,13.806,13.834,350000.0
2007-10-15 12:06:00,13.942,13.953,13.884,13.953,350000.0
2007-10-15 12:07:00,13.837,13.909,13.816,13.843,350000.0
2007-10-15 12:08:00,13.94,13.948,13.821,13.948,450000.0
2007-10-15 12:09:00,13.842,13.92,13.84,13.878,350000.0
2007-10-15 12:10:00,13.923,13.939,13.845,13.893,400000.0
2007-10-15 12:11:00,13.836,13.97,13.824,13.935,500000.0
2007-10-15 12:12:00,13.821,13.965,13.812,13.829,350000.0
2007-10-15 12:13:00,13.865,13.956,13.818,13.917,550000.0
2007-10-15 12:14:00,13.921,13.943,13.803,13.938,400000.0
2007-10-15 12:15:00,13.883,13.976,13.846,13.879,400000.0
2007-10-15 12:16:00,13.914,13.925,13.808,13.862,400000.0
2007-10-15 12:17:00,13.898,13.934,13.898,13.934,400000.0
2007-10-15 12:18:00,13.916,13.916,13.834,13.834,450000.0
2007-10-15 12:19:00,13.875,13.921,13.791,13.839,450000.0
2007-10-15 12:20:00,13.858,13.955,13.781,13.857,500000.0
2007-10-15 12:21:00,13.834,13.917,13.817,13.904,400000.0
2007-10-15 12:22:00,13.828,13.991,13.828,13.875,450000.0
2007-10-15 12:23:00,13.891,13.93,13.813,13.813,400000.0
2007-10-15 12:24:00,13.919,13.949,13.838,13.917,600000.0
2007-10-15 12:25:00,13.936,13.955,13.813,13.868,500000.0
2007-10-15 12:26:00,13.901,13.901,13.786,13.863,450000.0
2007-10-15 12:27:00,13.893,13.936,13.827,13.918,550000.0
2007-10-15 12:28:00,13.899,13.951,13.8,13.8,550000.0
2007-10-15 12:29:00,13.933,13.949,13.861,13.938,450000.0
2007-10-15 12:30:00,13.906,13.959,13.848,13.91,500000.0
2007-10-15 12:31:00,13.899,13.899,13.833,13.889,350000.0
2007-10-15 12:32:00,13.861,13.903,13.815,13.892,400000.0
2007-10-15 12:33:00,13.784,13.915,13.784,13.821,350000.0
2007-10-15 12:34:00,13.903,13.903,13.816,13.816,350000.0
2007-10-15 12:35:00,13.937,13.949,13.826,13.917,500000.0
2007-10-15 12:36:00,13.955,13.955,13.829,13.912,350000.0
2007-10-15 12:37:00,13.818,13.918,13.779,13.888,550000.0
2007-10-15 12:38:00,13.845,13.931,13.845,13.878,450000.0
2007-10-15 12:39:00,13.895,13.92,13.779,13.876,450000.0
2007-10-15 12:40:00,13.872,13.931,13.79,13.931,450000.0
2007-10-15 12:41:00,13.91,13.945,13.827,13.945,450000.0
2007-10-15 12:42:00,13.804,13.937,13.804,13.888,400000.0
2007-10-15 12:43:00,13.886,13.931,13.805,13.836,500000.0
2007-10-15 12:44:00,13.901,13.916,13.823,13.832,250000.0
2007-10-15 12:45:00,13.909,13.961,13.847,13.867,500000.0
2007-10-15 12:46:00,13.892,13.911,13.864,13.901,350000.0
2007-10-15 12:47:00,13.857,13.941,13.79,13.835,450000.0
2007-10-15 12:48:00,13.859,13.936,13.808,13.911,550000.0
2007-10-15 12:49:00,13.871,13.966,13.807,13.824,450000.0
2007-10-15 12:50:00,13.806,13.923,13.801,13.852,400000.0
2007-10-15 12:51:00,13.854,13.956,13.829,13.924,350000.0
2007-10-15 12:52:00,13.845,13.929,13.813,13.916,500000.0
2007-10-15 12:53:00,13.796,13.921,13.796,13.892,500000.0
2007-10-15 12:54:00,13.92,13.946,13.837,13.885,450000.0
2007-10-15 12:55:00,13.799,13.921,13.799,13.847,350000.0
2007-10-15 12:56:00,13.82,13.934,13.82,13.915,500000.0
2007-10-15 12:57:00,13.873,13.987,13.873,13.974,350000.0
2007-10-15 12:58:00,13.883,13.953,13.831,13.836,400000.0
2007-10-15 12:59:00,13.961,14.001,13.876,13.882,350000.0
2007-10-15 13:00:00,13.952,13.976,13.895,13.966,350000.0
2007-10-15 13:01:00,13.818,13.949,13.818,13.9,400000.0
2007-10-15 13:02:00,13.832,13.924,13.81,13.87,400000.0
2007-10-15 13:03:00,13.847,13.92,13.814,13.814,450000.0
2007-10-15 13:04:00,13.863,13.934,13.807,13.816,450000.0
2007-10-15 13:05:00,13.81,13.959,13.81,13.928,550000.0
2007-10-15 13:06:00,13.954,13.955,13.815,13.912,450000.0
2007-10-15 13:07:00,13.888,13.952,13.79,13.906,400000.0
2007-10-15 13:08:00,13.842,13.931,13.825,13.828,400000.0
2007-10-15 13:09:00,13.912,13.912,13.797,13.799,450000.0
2007-10-15 13:10:00,13.879,13.928,13.79,13.809,500000.0
2007-10-15 13:11:00,13.785,13.882,13.785,13.874,400000.0
2007-10-15 13:12:00,13.933,13.937,13.821,13.824,550000.0
2007-10-15 13:13:00,13.926,13.926,13.772,13.887,450000.0
2007-10-15 13:14:00,13.792,13.905,13.792,13.905,350000.0
2007-10-15 13:15:00,13.851,13.945,13.792,13.901,400000.0
2007-10-15 13:16:00,13.911,13.911,13.81,13.902,350000.0
2007-10-15 13:17:00,13.851,13.898,13.795,13.891,500000.0
2007-10-15 13:18:00,13.886,13.903,13.821,13.875,350000.0
2007-10-15 13:19:00,13.914,13.914,13.782,13.913,400000.0
2007-10-15 13:20:00,13.812,13.873,13.76,13.828,500000.0
2007-10-15 13:21:00,13.785,13.918,13.782,13.787,350000.0
2007-10-15 13:22:00,13.926,13.926,13.838,13.882,400000.0
2007-10-15 13:23:00,13.902,13.927,13.818,13.927,400000.0
2007-10-15 13:24:00,13.848,13.934,13.81,13.919,400000.0
2007-10-15 13:25:00,13.891,13.923,13.838,13.923,350000.0
2007-10-15 13:26:00,13.89,13.918,13.824,13.913,500000.0
2007-10-15 13:27:00,13.799,13.901,13.799,13.882,500000.0
2007-10-15 13:28:00,13.874,13.937,13.795,13.92,400000.0
2007-10-15 13:29:00,13.93,13.93,13.773,13.883,350000.0
2007-10-15 13:30:00,13.835,13.91,13.827,13.827,550000.0
2007-10-15 13:31:00,13.923,13.935,13.824,13.853,350000.0
2007-10-15 13:32:00,13.834,13.917,13.78,13.868,500000.0
2007-10-15 13:33:00,13.919,13.934,13.808,13.831,500000.0
2007-10-15 13:34:00,13.781,13.924,13.781,13.819,350000.0
2007-10-15 13:35:00,13.879,13.933,13.836,13.905,400000.0
2007-10-15 13:36:00,13.876,13.962,13.826,13.902,450000.0
2007-10-15 13:37:00,13.804,13.893,13.786,13.893,350000.0
2007-10-15 13:38:00,13.853,13.932,13.796,13.932,400000.0
2007-10-15 13:39:00,13.884,13.924,13.819,13.921,500000.0
2007-10-15 13:40:00,13.912,13.954,13.834,13.943,350000.0
2007-10-15 13:41:00,13.881,13.967,13.858,13.863,350000.0
2007-10-15 13:42:00,13.924,13.924,13.815,13.898,350000.0
2007-10-15 13:43:00,13.914,13.934,13.799,13.903,500000.0
2007-10-15 13:44:00,13.798,13.933,13.798,13.853,350000.0
2007-10-15 13:45:00,13.858,13.973,13.848,13.933,400000.0
2007-10-15 13:46:00,13.866,13.953,13.816,13.873,450000.0
2007-10-15 13:47:00,13.831,13.941,13.792,13.855,300000.0
2007-10-15 13:48:00,13.772,13.904,13.747,13.826,450000.0
2007-10-15 13:49:00,13.782,13.922,13.782,13.893,350000.0
2007-10-15 13:50:00,13.891,13.95,13.832,13.912,500000.0
2007-10-15 13:51:00,13.806,13.906,13.762,13.841,550000.0
2007-10-15 13:52:00,13.935,13.935,13.798,13.906,350000.0
2007-10-15 13:53:00,13.853,13.946,13.853,13.854,450000.0
2007-10-15 13:54:00,13.922,13.938,13.829,13.924,400000.0
2007-10-15 13:55:00,13.872,13.928,13.835,13.867,350000.0
2007-10-15 13:56:00,13.897,13.929,13.836,13.838,350000.0
2007-10-15 13:57:00,13.873,13.939,13.822,13.822,400000.0
2007-10-15 13:58:00,13.895,13.906,13.806,13.906,400000.0
2007-10-15 13:59:00,13.857,13.961,13.827,13.961,450000.0
2007-10-15 14:00:00,13.897,13.916,13.808,13.884,350000.0
2007-10-15 14:01:00,13.837,13.877,13.781,13.877,350000.0
2007-10-15 14:02:00,13.904,13.916,13.787,13.878,350000.0
2007-10-15 14:03:00,13.918,13.918,13.826,13.901,350000.0
2007-10-15 14:04:00,13.811,13.921,13.811,13.921,350000.0
2007-10-15 14:05:00,13.94,13.94,13.81,13.845,400000.0
2007-10-15 14:06:00,13.798,13.943,13.791,13.901,350000.0
2007-10-15 14:07:00,13.853,13.942,13.853,13.914,400000.0
2007-10-15 14:08:00,13.875,13.949,13.828,13.923,550000.0
2007-10-15 14:09:00,13.819,13.935,13.785,13.86,550000.0
2007-10-15 14:10:00,13.854,13.957,13.854,13.887,350000.0
2007-10-15 14:11:00,13.953,13.959,13.887,13.959,350000.0
2007-10-15 14:12:00,13.931,13.966,13.849,13.966,400000.0
2007-10-15 14:13:00,13.928,13.964,13.866,13.878,450000.0
2007-10-15 14:14:00,13.977,13.977,13.849,13.88,350000.0
2007-10-15 14:15:00,13.827,13.964,13.827,13.954,500000.0
2007-10-15 14:16:00,13.916,13.972,13.842,13.921,350000.0
2007-10-15 14:17:00,13.942,13.948,13.873,13.906,450000.0
2007-10-15 14:18:00,13.879,13.962,13.863,13.863,400000.0
2007-10-15 14:19:00,13.94,13.967,13.792,13.944,500000.0
2007-10-15 14:20:00,13.866,13.957,13.866,13.89,350000.0
2007-10-15 14:21:00,13.965,13.974,13.847,13.847,350000.0
2007-10-15 14:22:00,13.872,13.979,13.872,13.898,400000.0
2007-10-15 14:23:00,13.935,13.961,13.83,13.849,650000.0
2007-10-15 14:24:00,13.974,13.974,13.819,13.841,350000.0
2007-10-15 14:25:00,13.862,14.037,13.862,13.933,400000.0
2007-10-15 14:26:00,13.905,13.958,13.849,13.866,350000.0
2007-10-15 14:27:00,13.936,13.936,13.83,13.933,400000.0
2007-10-15 14:28:00,13.982,13.994,13.849,13.868,400000.0
2007-10-15 14:29:00,13.954,13.968,13.862,13.862,450000.0
2007-10-15 14:30:00,13.951,13.973,13.855,13.966,400000.0
2007-10-15 14:31:00,13.872,13.981,13.872,13.963,400000.0
2007-10-15 14:32:00,13.86,13.949,13.86,13.939,400000.0
2007-10-15 14:33:00,13.933,13.972,13.899,13.972,400000.0
2007-10-15 14:34:00,13.929,13.96,13.828,13.836,450000.0
2007-10-15 14:35:00,13.921,13.961,13.873,13.888,350000.0
2007-10-15 14:36:00,13.838,13.964,13.797,13.938,450000.0
2007-10-15 14:37:00,13.837,13.951,13.802,13.951,550000.0
2007-10-15 14:38:00,13.915,13.966,13.849,13.889,400000.0
2007-10-15 14:39:00,13.917,14.006,13.874,13.958,550000.0
2007-10-15 14:40:00,13.95,13.979,13.835,13.93,550000.0
2007-10-15 14:41:00,13.88,13.949,13.844,13.949,350000.0
2007-10-15 14:42:00,13.901,13.982,13.849,13.849,400000.0
2007-10-15 14:43:00,13.922,13.969,13.818,13.969,500000.0
2007-10-15 14:44:00,13.861,13.939,13.822,13.939,450000.0
2007-10-15 14:45:00,13.927,13.968,13.885,13.933,400000.0
2007-10-15 14:46:00,13.935,13.953,13.857,13.868,350000.0
2007-10-15 14:47:00,13.889,13.932,13.796,13.926,350000.0
2007-10-15 14:48:00,13.914,13.951,13.846,13.93,400000.0
2007-10-15 14:49:00,13.955,13.955,13.794,13.809,500000.0
2007-10-15 14:50:00,13.855,13.964,13.833,13.922,400000.0
2007-10-15 14:51:00,13.946,13.951,13.867,13.93,350000.0
2007-10-15 14:52:00,13.973,13.973,13.869,13.893,450000.0
2007-10-15 14:53:00,13.865,13.939,13.834,13.902,400000.0
2007-10-15 14:54:00,13.82,13.966,13.82,13.966,550000.0
2007-10-15 14:55:00,13.917,13.917,13.805,13.812,450000.0
2007-10-15 14:56:00,13.89,13.926,13.827,13.926,300000.0
2007-10-15 14:57:00,13.896,13.949,13.856,13.948,500000.0
2007-10-15 14:58:00,13.914,13.928,13.827,13.928,400000.0
2007-10-15 14:59:00,13.875,13.934,13.806,13.932,550000.0
2007-10-15 15:00:00,13.854,13.913,13.795,13.913,350000.0
2007-10-15 15:01:00,13.793,13.91,13.793,13.863,450000.0
2007-10-15 15:02:00,13.892,13.95,13.828,13.878,400000.0
2007-10-15 15:03:00,13.891,13.943,13.798,13.943,500000.0
2007-10-15 15:04:00,13.821,13.919,13.821,13.861,550000.0
2007-10-15 15:05:00,13.826,13.933,13.826,13.931,550000.0
2007-10-15 15:06:00,13.918,13.923,13.883,13.883,400000.0
2007-10-15 15:07:00,13.841,13.958,13.827,13.925,350000.0
2007-10-15 15:08:00,13.858,13.961,13.845,13.864,350000.0
2007-10-15 15:09:00,13.941,13.958,13.83,13.841,450000.0
2007-10-15 15:10:00,13.828,13.927,13.779,13.84,400000.0
2007-10-15 15:11:00,13.923,13.946,13.866,13.932,500000.0
2007-10-15 15:12:00,13.868,13.957,13.836,13.957,350000.0
2007-10-15 15:13:00,13.951,13.951,13.83,13.923,500000.0
2007-10-15 15:14:00,13.855,13.935,13.85,13.863,350000.0
2007-10-15 15:15:00,13.836,13.958,13.812,13.94,400000.0
2007-10-15 15:16:00,13.83,13.959,13.83,13.959,350000.0
2007-10-15 15:17:00,13.842,13.983,13.842,13.937,500000.0
2007-10-15 15:18:00,13.938,13.968,13.851,13.948,450000.0
2007-10-15 15:19:00,13.864,13.958,13.809,13.809,450000.0
2007-10-15 15:20:00,13.892,13.935,13.836,13.836,550000.0
2007-10-15 15:21:00,13.884,13.929,13.867,13.912,400000.0
2007-10-15 15:22:00,13.91,13.95,13.847,13.922,350000.0
2007-10-15 15:23:00,13.871,13.951,13.871,13.934,400000.0
2007-10-15 15:24:00,13.899,13.947,13.819,13.928,500000.0
2007-10-15 15:25:00,13.95,13.95,13.833,13.866,450000.0
2007-10-15 15:26:00,13.921,13.942,13.817,13.817,450000.0
2007-10-15 15:27:00,13.838,13.973,13.838,13.968,400000.0
2007-10-15 15:28:00,13.869,13.943,13.828,13.943,550000.0
2007-10-15 15:29:00,13.968,13.968,13.853,13.854,400000.0
2007-10-15 15:30:00,13.92,13.948,13.821,13.886,450000.0
2007-10-15 15:31:00,13.87,13.94,13.826,13.84,500000.0
2007-10-15 15:32:00,13.965,13.965,13.811,13.911,500000.0
2007-10-15 15:33:00,13.889,13.909,13.811,13.897,400000.0
2007-10-15 15:34:00,13.879,13.963,13.879,13.961,450000.0
2007-10-15 15:35:00,13.924,13.97,13.814,13.875,500000.0
2007-10-15 15:36:00,13.919,13.978,13.855,13.941,550000.0
2007-10-15 15:37:00,13.908,13.933,13.805,13.871,450000.0
2007-10-15 15:38:00,13.9,13.999,13.892,13.892,450000.0
2007-10-15 15:39:00,13.895,13.953,13.883,13.95,350000.0
2007-10-15 15:40:00,13.869,13.938,13.828,13.842,450000.0
2007-10-15 15:41:00,13.917,14.012,13.833,13.884,350000.0
2007-10-15 15:42:00,13.944,13.944,13.772,13.822,450000.0
2007-10-15 15:43:00,13.91,13.938,13.835,13.885,450000.0
2007-10-15 15:44:00,13.934,13.972,13.864,13.955,350000.0
2007-10-15 15:45:00,13.883,13.95,13.843,13.914,350000.0
2007-10-15 15:46:00,13.944,13.961,13.84,13.961,350000.0
2007-10-15 15:47:00,13.898,13.955,13.807,13.826,550000.0
2007-10-15 15:48:00,13.854,13.896,13.814,13.837,350000.0
2007-10-15 15:49:00,13.91,13.954,13.88,13.954,350000.0
2007-10-15 15:50:00,13.962,13.964,13.841,13.875,550000.0
2007-10-15 15:51:00,13.925,13.931,13.803,13.897,550000.0
2007-10-15 15:52:00,13.79,13.963,13.79,13.825,350000.0
2007-10-15 15:53:00,13.904,13.918,13.792,13.889,500000.0
2007-10-15 15:54:00,13.919,13.949,13.78,13.881,400000.0
2007-10-15 15:55:00,13.794,13.945,13.794,13.929,500000.0
2007-10-15 15:56:00,13.936,13.936,13.801,13.801,450000.0
2007-10-15 15:57:00,13.858,13.887,13.818,13.863,450000.0
2007-10-15 15:58:00,13.872,13.938,13.804,13.821,400000.0
2007-10-15 15:59:00,13.948,13.948,13.829,13.862,450000.0
2007-10-15 16:00:00,13.904,13.904,13.757,13.886,550000.0
2007-10-15 16:01:00,13.92,13.965,13.855,13.942,450000.0
2007-10-15 16:02:00,13.823,13.961,13.823,13.894,550000.0
2007-10-15 16:03:00,13.864,13.944,13.804,13.909,400000.0
2007-10-15 16:04:00,13.818,13.937,13.804,13.911,550000.0
2007-10-15 16:05:00,13.926,13.926,13.786,13.876,350000.0
2007-10-15 16:06:00,13.863,13.946,13.819,13.942,500000.0
2007-10-15 16:07:00,13.955,13.955,13.842,13.842,500000.0
2007-10-15 16:08:00,13.839,13.964,13.839,13.902,450000.0
2007-10-15 16:09:00,13.84,13.945,13.812,13.945,350000.0
2007-10-15 16:10:00,13.865,13.936,13.81,13.936,400000.0
2007-10-15 16:11:00,13.931,13.97,13.853,13.884,500000.0
2007-10-15 16:12:00,13.838,13.936,13.802,13.936,400000.0
2007-10-15 16:13:00,13.865,13.948,13.841,13.948,450000.0
2007-10-15 16:14:00,13.925,13.941,13.855,13.887,350000.0
2007-10-15 16:15:00,13.841,13.964,13.815,13.874,400000.0
2007-10-15 16:16:00,13.924,14.005,13.884,13.949,550000.0
2007-10-15 16:17:00,13.928,13.932,13.813,13.813,350000.0
2007-10-15 16:18:00,13.946,13.946,13.826,13.928,400000.0
2007-10-15 16:19:00,13.878,14.028,13.878,13.986,500000.0
2007-10-15 16:20:00,13.96,13.994,13.865,13.914,550000.0
2007-10-15 16:21:00,13.935,13.949,13.854,13.883,400000.0
2007-10-15 16:22:00,13.936,13.941,13.847,13.893,450000.0
2007-10-15 16:23:00,13.847,13.976,13.837,13.837,400000.0
2007-10-15 16:24:00,13.922,13.924,13.838,13.838,350000.0
2007-10-15 16:25:00,13.922,13.971,13.84,13.882,450000.0
2007-10-15 16:26:00,13.9,13.935,13.812,13.813,550000.0
2007-10-15 16:27:00,13.903,13.955,13.813,13.955,650000.0
2007-10-15 16:28:00,13.9,13.912,13.797,13.89,550000.0
2007-10-15 16:29:00,13.869,13.958,13.827,13.851,400000.0
2007-10-15 16:30:00,13.844,13.947,13.82,13.908,550000.0
2007-10-15 16:31:00,13.942,13.942,13.821,13.825,500000.0
2007-10-15 16:32:00,13.866,13.939,13.817,13.939,400000.0
2007-10-15 16:33:00,13.838,13.909,13.783,13.827,550000.0
2007-10-15 16:34:00,13.865,13.897,13.791,13.816,400000.0
2007-10-15 16:35:00,13.866,13.916,13.819,13.914,400000.0
2007-10-15 16:36:00,13.907,13.951,13.839,13.839,400000.0
2007-10-15 16:37:00,13.83,13.936,13.786,13.883,400000.0
2007-10-15 16:38:00,13.789,13.983,13.789,13.809,450000.0
2007-10-15 16:39:00,13.814,13.907,13.814,13.907,500000.0
2007-10-15 16:40:00,13.85,13.921,13.815,13.86,450000.0
2007-10-15 16:41:00,13.832,13.896,13.78,13.889,400000.0
2007-10-15 16:42:00,13.823,13.927,13.8,13.927,500000.0
2007-10-15 16:43:00,13.794,13.914,13.794,13.853,350000.0
2007-10-15 16:44:00,13.813,13.94,13.813,13.923,550000.0
2007-10-15 16:45:00,13.862,13.924,13.806,13.814,400000.0
2007-10-15 16:46:00,13.893,13.929,13.842,13.877,500000.0
2007-10-15 16:47:00,13.832,13.949,13.8,13.84,600000.0
2007-10-15 16:48:00,13.896,13.916,13.789,13.853,500000.0
2007-10-15 16:49:00,13.875,13.938,13.79,13.79,450000.0
2007-10-15 16:50:00,13.921,13.921,13.786,13.855,500000.0
2007-10-15 16:51:00,13.885,13.981,13.825,13.846,500000.0
2007-10-15 16:52:00,13.787,13.941,13.787,13.941,400000.0
2007-10-15 16:53:00,13.873,13.877,13.774,13.814,400000.0
2007-10-15 16:54:00,13.799,13.954,13.799,13.884,450000.0
2007-10-15 16:55:00,13.891,13.913,13.778,13.901,500000.0
2007-10-15 16:56:00,13.797,13.929,13.779,13.804,400000.0
2007-10-15 16:57:00,13.817,13.888,13.786,13.826,500000.0
2007-10-15 16:58:00,13.839,13.931,13.813,13.884,500000.0
2007-10-15 16:59:00,13.822,13.901,13.787,13.792,400000.0
2007-10-15 17:00:00,13.823,13.877,13.762,13.868,400000.0
2007-10-15 17:01:00,13.843,13.906,13.791,13.807,400000.0
2007-10-15 17:02:00,13.832,13.917,13.811,13.845,400000.0
2007-10-15 17:03:00,13.833,13.91,13.768,13.777,450000.0
2007-10-15 17:04:00,13.805,13.888,13.767,13.823,350000.0
2007-10-15 17:05:00,13.857,13.857,13.719,13.832,400000.0
2007-10-15 17:06:00,13.875,13.875,13.713,13.823,350000.0
2007-10-15 17:07:00,13.807,13.841,13.749,13.813,400000.0
2007-10-15 17:08:00,13.731,13.863,13.731,13.787,500000.0
2007-10-15 17:09:00,13.864,13.864,13.725,13.743,450000.0
2007-10-15 17:10:00,13.866,13.866,13.733,13.826,550000.0
2007-10-15 17:11:00,13.869,13.869,13.688,13.725,400000.0
2007-10-15 17:12:00,13.829,13.868,13.758,13.773,400000.0
2007-10-15 17:13:00,13.843,13.879,13.745,13.745,600000.0
2007-10-15 17:14:00,13.792,13.873,13.729,13.873,550000.0
2007-10-15 17:15:00,13.757,13.872,13.755,13.825,350000.0
2007-10-15 17:16:00,13.895,13.909,13.805,13.855,450000.0
2007-10-15 17:17:00,13.848,13.901,13.767,13.87,400000.0
2007-10-15 17:18:00,13.816,13.858,13.761,13.858,350000.0
2007-10-15 17:19:00,13.812,13.839,13.698,13.772,550000.0
2007-10-15 17:20:00,13.811,13.865,13.736,13.751,350000.0
2007-10-15 17:21:00,13.827,13.875,13.786,13.786,400000.0
2007-10-15 17:22:00,13.823,13.844,13.731,13.75,400000.0
2007-10-15 17:23:00,13.735,13.816,13.688,13.794,550000.0
2007-10-15 17:24:00,13.799,13.823,13.693,13.819,400000.0
2007-10-15 17:25:00,13.818,13.82,13.701,13.745,550000.0
2007-10-15 17:26:00,13.707,13.831,13.707,13.719,450000.0
2007-10-15 17:27:00,13.832,13.84,13.715,13.785,650000.0
2007-10-15 17:28:00,13.774,13.848,13.697,13.716,550000.0
2007-10-15 17:29:00,13.725,13.864,13.716,13.849,450000.0
2007-10-15 17:30:00,13.695,13.786,13.672,13.778,350000.0
2007-10-15 17:31:00,13.786,13.855,13.715,13.786,600000.0
2007-10-15 17:32:00,13.721,13.83,13.712,13.789,400000.0
2007-10-15 17:33:00,13.716,13.84,13.716,13.84,400000.0
2007-10-15 17:34:00,13.707,13.807,13.688,13.807,500000.0
2007-10-15 17:35:00,13.779,13.835,13.714,13.773,500000.0
2007-10-15 17:36:00,13.792,13.846,13.716,13.808,400000.0
2007-10-15 17:37:00,13.81,13.81,13.66,13.761,550000.0
2007-10-15 17:38:00,13.791,13.838,13.716,13.792,550000.0
2007-10-15 17:39:00,13.807,13.812,13.702,13.711,350000.0
2007-10-15 17:40:00,13.757,13.863,13.757,13.818,500000.0
2007-10-15 17:41:00,13.744,13.843,13.712,13.755,350000.0
2007-10-15 17:42:00,13.725,13.857,13.725,13.81,500000.0
2007-10-15 17:43:00,13.712,13.812,13.699,13.745,550000.0
2007-10-15 17:44:00,13.804,13.829,13.723,13.78,450000.0
2007-10-15 17:45:00,13.744,13.843,13.722,13.742,550000.0
2007-10-15 17:46:00,13.834,13.834,13.702,13.702,500000.0
2007-10-15 17:47:00,13.789,13.807,13.664,13.807,550000.0
2007-10-15 17:48:00,13.823,13.823,13.73,13.821,400000.0
2007-10-15 17:49:00,13.799,13.834,13.751,13.804,350000.0
2007-10-15 17:50:00,13.814,13.814,13.702,13.702,550000.0
2007-10-15 17:51:00,13.744,13.847,13.738,13.738,450000.0
2007-10-15 17:52:00,13.794,13.841,13.691,13.691,350000.0
2007-10-15 17:53:00,13.778,13.831,13.745,13.745,500000.0
2007-10-15 17:54:00,13.823,13.823,13.663,13.694,350000.0
2007-10-15 17:55:00,13.792,13.841,13.687,13.809,550000.0
2007-10-15 17:56:00,13.723,13.814,13.69,13.751,500000.0
2007-10-15 17:57:00,13.685,13.818,13.685,13.714,400000.0
2007-10-15 17:58:00,13.651,13.779,13.651,13.753,400000.0
2007-10-15 17:59:00,13.699,13.786,13.665,13.786,350000.0
2007-10-15 18:00:00,13.761,13.8,13.665,13.665,400000.0
2007-10-15 18:01:00,13.767,13.782,13.627,13.729,500000.0
2007-10-15 18:02:00,13.69,13.789,13.69,13.78,500000.0
2007-10-15 18:03:00,13.78,13.814,13.65,13.699,350000.0
2007-10-15 18:04:00,13.796,13.796,13.678,13.678,450000.0
2007-10-15 18:05:00,13.764,13.799,13.643,13.703,750000.0
2007-10-15 18:06:00,13.797,13.807,13.647,13.702,550000.0
2007-10-15 18:07:00,13.788,13.789,13.666,13.696,550000.0
2007-10-15 18:08:00,13.722,13.797,13.678,13.72,500000.0
2007-10-15 18:09:00,13.754,13.812,13.677,13.744,350000.0
2007-10-15 18:10:00,13.788,13.815,13.73,13.815,400000.0
2007-10-15 18:11:00,13.715,13.828,13.686,13.81,450000.0
2007-10-15 18:12:00,13.852,13.852,13.709,13.808,400000.0
2007-10-15 18:13:00,13.818,13.827,13.711,13.759,550000.0
2007-10-15 18:14:00,13.732,13.844,13.732,13.812,400000.0
2007-10-15 18:15:00,13.838,13.838,13.722,13.722,450000.0
2007-10-15 18:16:00,13.796,13.801,13.737,13.759,350000.0
2007-10-15 18:17:00,13.708,13.84,13.693,13.803,400000.0
2007-10-15 18:18:00,13.8,13.865,13.719,13.719,500000.0
2007-10-15 18:19:00,13.814,13.83,13.725,13.826,400000.0
2007-10-15 18:20:00,13.714,13.807,13.675,13.779,400000.0
2007-10-15 18:21:00,13.799,13.828,13.727,13.779,550000.0
2007-10-15 18:22:00,13.839,13.849,13.774,13.849,350000.0
2007-10-15 18:23:00,13.828,13.828,13.739,13.823,400000.0
2007-10-15 18:24:00,13.771,13.847,13.75,13.757,450000.0
2007-10-15 18:25:00,13.752,13.807,13.702,13.739,500000.0
2007-10-15 18:26:00,13.824,13.824,13.708,13.778,500000.0
2007-10-15 18:27:00,13.807,13.826,13.716,13.795,350000.0
2007-10-15 18:28:00,13.814,13.818,13.716,13.81,350000.0
2007-10-15 18:29:00,13.75,13.791,13.707,13.726,350000.0
2007-10-15 18:30:00,13.792,13.822,13.702,13.765,450000.0
2007-10-15 18:31:00,13.737,13.805,13.681,13.681,1550000.0
2007-10-15 18:32:00,13.682,13.745,13.616,13.697,450000.0
2007-10-15 18:33:00,13.676,13.787,13.662,13.7,400000.0
2007-10-15 18:34:00,13.703,13.809,13.676,13.774,550000.0
2007-10-15 18:35:00,13.722,13.792,13.722,13.752,350000.0
2007-10-15 18:36:00,13.791,13.802,13.723,13.782,400000.0
2007-10-15 18:37:00,13.729,13.818,13.699,13.801,400000.0
2007-10-15 18:38:00,13.782,13.83,13.726,13.78,450000.0
2007-10-15 18:39:00,13.821,13.821,13.707,13.78,400000.0
2007-10-15 18:40:00,13.755,13.868,13.736,13.775,400000.0
2007-10-15 18:41:00,13.846,13.846,13.704,13.715,400000.0
2007-10-15 18:42:00,13.728,13.811,13.673,13.786,450000.0
2007-10-15 18:43:00,13.807,13.807,13.663,13.768,400000.0
2007-10-15 18:44:00,13.729,13.816,13.69,13.783,500000.0
2007-10-15 18:45:00,13.702,13.753,13.702,13.738,350000.0
2007-10-15 18:46:00,13.772,13.807,13.642,13.801,500000.0
2007-10-15 18:47:00,13.747,13.812,13.669,13.721,550000.0
2007-10-15 18:48:00,13.767,13.799,13.682,13.703,400000.0
2007-10-15 18:49:00,13.723,13.815,13.723,13.798,400000.0
2007-10-15 18:50:00,13.762,13.803,13.66,13.772,400000.0
2007-10-15 18:51:00,13.75,13.789,13.663,13.689,450000.0
2007-10-15 18:52:00,13.754,13.772,13.634,13.675,550000.0
2007-10-15 18:53:00,13.751,13.781,13.71,13.775,450000.0
2007-10-15 18:54:00,13.703,13.751,13.637,13.751,450000.0
2007-10-15 18:55:00,13.68,13.788,13.671,13.749,250000.0
2007-10-15 18:56:00,13.726,13.765,13.673,13.709,450000.0
2007-10-15 18:57:00,13.689,13.804,13.673,13.765,450000.0
2007-10-15 18:58:00,13.71,13.778,13.643,13.778,400000.0
2007-10-15 18:59:00,13.719,13.76,13.717,13.749,450000.0
2007-10-15 19:00:00,13.701,13.784,13.654,13.78,350000.0
2007-10-15 19:01:00,13.715,13.808,13.685,13.75,500000.0
2007-10-15 19:02:00,13.791,13.791,13.646,13.747,300000.0
2007-10-15 19:03:00,13.796,13.796,13.676,13.769,350000.0
2007-10-15 19:04:00,13.725,13.811,13.667,13.755,450000.0
2007-10-15 19:05:00,13.677,13.777,13.677,13.719,350000.0
2007-10-15 19:06:00,13.751,13.784,13.649,13.692,400000.0
2007-10-15 19:07:00,13.792,13.792,13.654,13.654,350000.0
2007-10-15 19:08:00,13.754,13.771,13.699,13.701,400000.0
2007-10-15 19:09:00,13.701,13.72,13.644,13.648,350000.0
2007-10-15 19:10:00,13.735,13.735,13.626,13.73,550000.0
2007-10-15 19:11:00,13.663,13.794,13.663,13.777,500000.0
2007-10-15 19:12:00,13.683,13.76,13.683,13.722,350000.0
2007-10-15 19:13:00,13.73,13.73,13.613,13.613,400000.0
2007-10-15 19:14:00,13.647,13.714,13.602,13.71,550000.0
2007-10-15 19:15:00,13.706,13.759,13.675,13.704,350000.0
2007-10-15 19:16:00,13.768,13.768,13.713,13.729,350000.0
2007-10-15 19:17:00,13.753,13.794,13.683,13.794,350000.0
2007-10-15 19:18:00,13.667,13.782,13.649,13.716,350000.0
2007-10-15 19:19:00,13.787,13.787,13.626,13.698,350000.0
2007-10-15 19:20:00,13.731,13.746,13.641,13.686,350000.0
2007-10-15 19:21:00,13.661,13.732,13.624,13.691,350000.0
2007-10-15 19:22:00,13.712,13.753,13.62,13.641,400000.0
2007-10-15 19:23:00,13.664,13.728,13.592,13.728,350000.0
2007-10-15 19:24:00,13.724,13.731,13.597,13.638,350000.0
2007-10-15 19:25:00,13.727,13.73,13.624,13.631,400000.0
2007-10-15 19:26:00,13.702,13.752,13.603,13.665,550000.0
2007-10-15 19:27:00,13.718,13.735,13.602,13.735,400000.0
2007-10-15 19:28:00,13.62,13.74,13.62,13.705,400000.0
2007-10-15 19:29:00,13.609,13.718,13.574,13.62,400000.0
2007-10-15 19:30:00,13.62,13.73,13.597,13.597,400000.0
2007-10-15 19:31:00,13.669,13.75,13.6,13.671,550000.0
2007-10-15 19:32:00,13.623,13.735,13.623,13.712,400000.0
2007-10-15 19:33:00,13.691,13.691,13.573,13.671,400000.0
2007-10-15 19:34:00,13.726,13.765,13.667,13.729,350000.0
2007-10-15 19:35:00,13.743,13.743,13.559,13.615,400000.0
2007-10-15 19:36:00,13.578,13.708,13.578,13.578,400000.0
2007-10-15 19:37:00,13.62,13.727,13.612,13.695,550000.0
2007-10-15 19:38:00,13.728,13.73,13.639,13.695,400000.0
2007-10-15 19:40:00,13.622,13.718,13.621,13.697,400000.0
2007-10-15 19:41:00,13.704,13.761,13.603,13.68,500000.0
2007-10-15 19:43:00,13.741,13.741,13.601,13.601,100000.0
2007-10-15 19:44:00,13.671,13.752,13.636,13.724,550000.0
2007-10-15 19:45:00,13.707,13.712,13.583,13.616,450000.0
2007-10-15 19:46:00,13.727,13.758,13.622,13.743,400000.0
2007-10-15 19:47:00,13.691,13.716,13.599,13.68,450000.0
2007-10-15 19:48:00,13.63,13.7,13.63,13.7,100000.0
2007-10-15 19:50:00,13.745,13.745,13.626,13.688,550000.0
2007-10-15 19:51:00,13.729,13.731,13.681,13.681,200000.0
2007-10-15 19:52:00,13.716,13.716,13.605,13.641,500000.0
2007-10-15 19:53:00,13.625,13.723,13.625,13.71,250000.0
2007-10-15 19:54:00,13.692,13.751,13.639,13.751,450000.0
2007-10-15 19:55:00,13.664,13.751,13.641,13.692,450000.0
2007-10-15 19:56:00,13.725,13.736,13.587,13.733,500000.0
2007-10-15 19:57:00,13.726,13.726,13.55,13.561,400000.0
2007-10-15 19:58:00,13.663,13.768,13.663,13.768,400000.0
2007-10-15 19:59:00,13.68,13.723,13.608,13.614,500000.0
2007-10-15 20:00:00,13.687,13.759,13.641,13.759,450000.0
2007-10-15 20:01:00,13.688,13.753,13.632,13.632,350000.0
2007-10-15 20:02:00,13.614,13.734,13.614,13.625,550000.0
2007-10-15 20:03:00,13.762,13.775,13.669,13.676,450000.0
2007-10-15 20:05:00,13.658,13.738,13.619,13.702,400000.0
2007-10-15 20:06:00,13.712,13.75,13.625,13.647,450000.0
2007-10-15 20:09:00,13.72,13.785,13.671,13.768,450000.0
2007-10-15 20:10:00,13.651,13.745,13.636,13.698,350000.0
2007-10-15 20:11:00,13.608,13.729,13.608,13.634,250000.0
2007-10-15 20:12:00,13.616,13.743,13.616,13.65,350000.0
2007-10-15 20:14:00,13.643,13.73,13.602,13.65,400000.0
2007-10-15 20:16:00,13.619,13.727,13.598,13.673,450000.0
2007-10-15 20:17:00,13.687,13.746,13.645,13.645,550000.0
2007-10-15 20:18:00,13.613,13.713,13.606,13.648,550000.0
2007-10-15 20:19:00,13.732,13.732,13.659,13.694,350000.0
2007-10-15 20:20:00,13.739,13.756,13.617,13.756,400000.0
2007-10-15 20:21:00,13.701,13.701,13.66,13.66,100000.0
2007-10-15 20:22:00,13.722,13.722,13.628,13.645,350000.0
2007-10-15 20:23:00,13.627,13.728,13.627,13.658,500000.0
2007-10-15 20:24:00,13.74,13.769,13.643,13.74,350000.0
2007-10-15 20:25:00,13.699,13.728,13.632,13.714,350000.0
2007-10-15 20:26:00,13.711,13.711,13.608,13.697,400000.0
2007-10-15 20:28:00,13.676,13.744,13.664,13.667,300000.0
2007-10-15 20:30:00,13.8,13.8,13.649,13.682,400000.0
2007-10-15 20:31:00,13.692,13.725,13.612,13.685,450000.0
2007-10-15 20:32:00,13.782,13.782,13.664,13.779,350000.0
2007-10-15 20:33:00,13.713,13.785,13.678,13.678,250000.0
2007-10-15 20:34:00,13.744,13.744,13.628,13.672,400000.0
2007-10-15 20:35:00,13.674,13.748,13.63,13.748,400000.0
2007-10-15 20:36:00,13.715,13.778,13.674,13.743,300000.0
2007-10-15 20:37:00,13.733,13.761,13.666,13.692,350000.0
2007-10-15 20:38:00,13.763,13.763,13.675,13.675,100000.0
2007-10-15 20:39:00,13.741,13.801,13.647,13.76,350000.0
2007-10-15 20:40:00,13.687,13.812,13.669,13.674,550000.0
2007-10-15 20:41:00,13.775,13.775,13.614,13.746,400000.0
2007-10-15 20:43:00,13.762,13.762,13.762,13.762,50000.0
2007-10-15 20:44:00,13.785,13.785,13.785,13.785,50000.0
2007-10-15 20:45:00,13.767,13.785,13.671,13.701,450000.0
2007-10-15 20:46:00,13.63,13.762,13.63,13.736,350000.0
2007-10-15 20:47:00,13.668,13.786,13.665,13.786,250000.0
2007-10-15 20:48:00,13.683,13.783,13.647,13.678,600000.0
2007-10-15 20:49:00,13.733,13.733,13.624,13.649,350000.0
2007-10-15 20:50:00,13.657,13.66,13.657,13.66,150000.0
2007-10-15 20:51:00,13.708,13.756,13.661,13.688,350000.0
2007-10-15 20:52:00,13.815,13.815,13.672,13.716,450000.0
2007-10-15 20:53:00,13.694,13.744,13.647,13.744,200000.0
2007-10-15 20:55:00,13.692,13.739,13.657,13.657,250000.0
2007-10-15 20:56:00,13.77,13.77,13.644,13.66,300000.0
2007-10-15 20:57:00,13.67,13.774,13.67,13.698,300000.0
2007-10-15 20:58:00,13.661,13.771,13.661,13.663,400000.0
2007-10-15 20:59:00,13.665,13.744,13.624,13.641,500000.0
2007-10-15 21:00:00,13.7,13.727,13.625,13.635,400000.0
2007-10-15 21:02:00,13.698,13.698,13.698,13.698,100000.0
2007-10-15 21:03:00,13.689,13.763,13.604,13.763,350000.0
2007-10-15 21:04:00,13.745,13.77,13.631,13.734,450000.0
2007-10-15 21:06:00,13.745,13.748,13.651,13.748,150000.0
2007-10-15 21:07:00,13.751,13.797,13.659,13.764,300000.0
2007-10-15 21:09:00,13.764,13.786,13.672,13.672,300000.0
2007-10-15 21:10:00,13.648,13.742,13.648,13.656,200000.0
2007-10-15 21:11:00,13.679,13.701,13.663,13.663,200000.0
2007-10-15 21:12:00,13.692,13.803,13.669,13.72,300000.0
2007-10-15 21:14:00,13.773,13.773,13.674,13.675,400000.0
2007-10-15 21:15:00,13.797,13.797,13.777,13.777,100000.0
2007-10-15 21:16:00,13.759,13.795,13.72,13.795,250000.0
2007-10-15 21:20:00,13.659,13.789,13.659,13.699,450000.0
2007-10-15 21:21:00,13.723,13.805,13.7,13.805,600000.0
2007-10-15 21:22:00,13.718,13.781,13.683,13.707,300000.0
2007-10-15 21:23:00,13.646,13.785,13.646,13.785,450000.0
2007-10-15 21:24:00,13.748,13.748,13.622,13.673,350000.0
2007-10-15 21:25:00,13.791,13.791,13.658,13.713,350000.0
2007-10-15 21:27:00,13.711,13.79,13.66,13.666,450000.0
2007-10-15 21:28:00,13.755,13.811,13.681,13.681,400000.0
2007-10-15 21:29:00,13.721,13.798,13.682,13.71,600000.0
2007-10-15 21:30:00,13.745,13.81,13.679,13.686,400000.0
2007-10-15 21:31:00,13.727,13.804,13.691,13.73,300000.0
2007-10-15 21:32:00,13.798,13.798,13.716,13.716,100000.0
2007-10-15 21:33:00,13.693,13.821,13.693,13.784,400000.0
2007-10-15 21:35:00,13.74,13.74,13.655,13.737,400000.0
2007-10-15 21:36:00,13.665,13.779,13.665,13.779,200000.0
2007-10-15 21:37:00,13.628,13.752,13.628,13.752,400000.0
2007-10-15 21:38:00,13.706,13.742,13.626,13.742,300000.0
2007-10-15 21:39:00,13.717,13.747,13.629,13.629,300000.0
2007-10-15 21:40:00,13.582,13.697,13.582,13.695,300000.0
2007-10-15 21:41:00,13.592,13.711,13.567,13.691,300000.0
2007-10-15 21:42:00,13.682,13.777,13.677,13.709,400000.0
2007-10-15 21:44:00,13.722,13.722,13.555,13.576,350000.0
2007-10-15 21:45:00,13.751,13.76,13.656,13.76,600000.0
2007-10-15 21:46:00,13.703,13.738,13.615,13.615,350000.0
2007-10-15 21:47:00,13.704,13.704,13.621,13.621,100000.0
2007-10-15 21:48:00,13.731,13.731,13.65,13.65,100000.0
2007-10-15 21:50:00,13.65,13.749,13.6,13.747,300000.0
2007-10-15 21:51:00,13.714,13.714,13.714,13.714,50000.0
2007-10-15 21:52:00,13.752,13.752,13.604,13.613,450000.0
2007-10-15 21:53:00,13.681,13.747,13.608,13.664,650000.0
2007-10-15 21:54:00,13.654,13.744,13.635,13.685,250000.0
2007-10-15 21:55:00,13.597,13.716,13.556,13.7,550000.0
2007-10-15 21:56:00,13.747,13.747,13.712,13.74,250000.0
2007-10-15 21:57:00,13.718,13.718,13.669,13.714,200000.0
2007-10-15 21:58:00,13.713,13.723,13.632,13.669,350000.0
2007-10-15 21:59:00,13.625,13.77,13.625,13.77,400000.0
2007-10-15 22:00:00,13.655,13.755,13.655,13.732,200000.0
2007-10-15 22:01:00,13.763,13.78,13.691,13.754,400000.0
2007-10-15 22:02:00,13.696,13.795,13.696,13.751,400000.0
2007-10-15 22:03:00,13.749,13.749,13.621,13.636,250000.0
2007-10-15 22:04:00,13.78,13.78,13.704,13.772,350000.0
2007-10-15 22:05:00,13.711,13.771,13.657,13.705,550000.0
2007-10-15 22:06:00,13.689,13.785,13.689,13.749,450000.0
2007-10-15 22:07:00,13.77,13.78,13.644,13.687,400000.0
2007-10-15 22:08:00,13.751,13.752,13.646,13.752,300000.0
2007-10-15 22:09:00,13.649,13.749,13.649,13.743,250000.0
2007-10-15 22:10:00,13.77,13.77,13.64,13.64,100000.0
2007-10-15 22:11:00,13.712,13.747,13.676,13.747,200000.0
2007-10-15 22:12:00,13.704,13.794,13.704,13.794,300000.0
2007-10-15 22:15:00,13.709,13.74,13.655,13.74,300000.0
2007-10-15 22:18:00,13.662,13.76,13.662,13.76,150000.0
2007-10-15 22:19:00,13.663,13.711,13.587,13.638,550000.0
2007-10-15 22:20:00,13.776,13.776,13.641,13.641,250000.0
2007-10-15 22:23:00,13.736,13.736,13.681,13.681,100000.0
2007-10-15 22:24:00,13.646,13.761,13.646,13.678,300000.0
2007-10-15 22:28:00,13.752,13.752,13.749,13.749,100000.0
2007-10-15 22:30:00,13.769,13.772,13.631,13.769,400000.0
2007-10-15 22:33:00,13.74,13.74,13.682,13.702,250000.0
2007-10-15 22:34:00,13.761,13.815,13.698,13.698,300000.0
2007-10-15 22:37:00,13.758,13.758,13.625,13.672,500000.0
2007-10-15 22:39:00,13.754,13.797,13.658,13.788,350000.0
2007-10-15 22:40:00,13.626,13.775,13.626,13.684,350000.0
2007-10-15 22:41:00,13.644,13.644,13.644,13.644,100000.0
2007-10-15 22:42:00,13.782,13.782,13.652,13.652,100000.0
2007-10-15 22:43:00,13.774,13.774,13.667,13.667,200000.0
2007-10-15 22:44:00,13.784,13.83,13.688,13.709,550000.0
2007-10-15 22:45:00,13.708,13.759,13.674,13.677,250000.0
2007-10-15 22:46:00,13.696,13.782,13.654,13.782,350000.0
2007-10-15 22:47:00,13.786,13.794,13.677,13.729,300000.0
2007-10-15 22:48:00,13.669,13.758,13.64,13.642,250000.0
2007-10-15 22:49:00,13.726,13.768,13.66,13.755,450000.0
2007-10-15 22:50:00,13.686,13.686,13.649,13.649,100000.0
2007-10-15 22:51:00,13.755,13.768,13.659,13.659,250000.0
2007-10-15 22:52:00,13.719,13.761,13.646,13.761,450000.0
2007-10-15 22:53:00,13.77,13.793,13.652,13.674,200000.0
2007-10-15 22:54:00,13.656,13.768,13.656,13.745,400000.0
2007-10-15 22:56:00,13.783,13.783,13.684,13.69,400000.0
2007-10-15 22:57:00,13.707,13.707,13.707,13.707,50000.0
2007-10-15 22:58:00,13.719,13.774,13.711,13.774,200000.0
2007-10-15 22:59:00,13.747,13.747,13.675,13.7,250000.0
2007-10-15 23:00:00,13.699,13.792,13.69,13.69,350000.0
2007-10-15 23:02:00,13.71,13.815,13.676,13.695,400000.0
2007-10-15 23:03:00,13.763,13.783,13.648,13.686,500000.0
2007-10-15 23:04:00,13.653,13.766,13.596,13.766,300000.0
2007-10-15 23:08:00,13.733,13.739,13.647,13.718,350000.0
2007-10-15 23:09:00,13.714,13.755,13.645,13.703,350000.0
2007-10-15 23:10:00,13.783,13.783,13.671,13.777,350000.0
2007-10-15 23:14:00,13.716,13.75,13.644,13.75,450000.0
2007-10-15 23:15:00,13.699,13.735,13.666,13.666,200000.0
2007-10-15 23:20:00,13.762,13.762,13.66,13.66,150000.0
2007-10-15 23:25:00,13.699,13.754,13.628,13.72,850000.0
2007-10-15 23:30:00,13.674,13.762,13.674,13.715,350000.0
2007-10-15 23:32:00,13.771,13.821,13.69,13.695,550000.0
2007-10-15 23:35:00,13.721,13.759,13.654,13.729,300000.0
2007-10-15 23:40:00,13.674,13.729,13.648,13.668,400000.0
2007-10-15 23:41:00,13.768,13.768,13.663,13.7,400000.0
2007-10-15 23:44:00,13.768,13.768,13.723,13.729,150000.0
2007-10-15 23:45:00,13.763,13.763,13.628,13.762,200000.0
2007-10-15 23:50:00,13.678,13.755,13.666,13.678,350000.0
2007-10-15 23:52:00,13.776,13.776,13.676,13.676,150000.0
2007-10-15 23:58:00,13.758,13.758,13.63,13.708,350000.0
2007-10-16 00:00:00,13.644,13.764,13.64,13.764,400000.0
2007-10-16 00:02:00,13.673,13.736,13.601,13.729,350000.0
2007-10-16 00:03:00,13.701,13.737,13.636,13.731,550000.0
2007-10-16 00:04:00,13.731,13.789,13.691,13.691,200000.0
2007-10-16 00:05:00,13.67,13.728,13.659,13.678,250000.0
2007-10-16 00:06:00,13.706,13.751,13.642,13.738,450000.0
2007-10-16 00:07:00,13.687,13.734,13.668,13.734,250000.0
2007-10-16 00:08:00,13.682,13.769,13.676,13.748,250000.0
2007-10-16 00:09:00,13.712,13.729,13.712,13.729,100000.0
2007-10-16 00:10:00,13.774,13.774,13.631,13.631,600000.0
2007-10-16 00:11:00,13.699,13.746,13.699,13.746,100000.0
2007-10-16 00:13:00,13.683,13.756,13.683,13.729,250000.0
2007-10-16 00:14:00,13.673,13.733,13.652,13.652,200000.0
2007-10-16 00:15:00,13.785,13.785,13.666,13.777,500000.0
2007-10-16 00:17:00,13.75,13.75,13.653,13.663,250000.0
2007-10-16 00:19:00,13.665,13.757,13.665,13.667,150000.0
2007-10-16 00:20:00,13.688,13.774,13.633,13.705,500000.0
2007-10-16 00:21:00,13.669,13.685,13.669,13.685,100000.0
2007-10-16 00:24:00,13.64,13.754,13.64,13.697,250000.0
2007-10-16 00:26:00,13.659,13.659,13.656,13.656,100000.0
2007-10-16 00:27:00,13.651,13.683,13.651,13.683,150000.0
2007-10-16 00:28:00,13.737,13.765,13.642,13.642,400000.0
2007-10-16 00:29:00,13.777,13.777,13.642,13.774,350000.0
2007-10-16 00:30:00,13.663,13.748,13.663,13.68,550000.0
2007-10-16 00:31:00,13.686,13.751,13.686,13.697,250000.0
2007-10-16 00:32:00,13.783,13.803,13.696,13.728,600000.0
2007-10-16 00:38:00,13.756,13.756,13.623,13.623,150000.0
2007-10-16 00:40:00,13.769,13.769,13.624,13.688,800000.0
2007-10-16 00:41:00,13.644,13.777,13.601,13.601,300000.0
2007-10-16 00:42:00,13.751,13.751,13.595,13.631,300000.0
2007-10-16 00:43:00,13.68,13.68,13.68,13.68,50000.0
2007-10-16 00:44:00,13.657,13.775,13.657,13.691,500000.0
2007-10-16 00:46:00,13.659,13.766,13.659,13.766,250000.0
2007-10-16 00:50:00,13.719,13.762,13.621,13.687,850000.0
2007-10-16 00:51:00,13.728,13.78,13.668,13.691,500000.0
2007-10-16 00:52:00,13.746,13.759,13.643,13.759,300000.0
2007-10-16 00:56:00,13.7,13.789,13.646,13.646,350000.0
2007-10-16 00:58:00,13.737,13.776,13.662,13.725,550000.0
2007-10-16 00:59:00,13.759,13.772,13.636,13.742,550000.0
2007-10-16 01:00:00,13.742,13.781,13.644,13.738,850000.0
2007-10-16 01:01:00,13.775,13.775,13.665,13.757,400000.0
2007-10-16 01:02:00,13.758,13.773,13.643,13.773,250000.0
2007-10-16 01:03:00,13.761,13.771,13.645,13.771,350000.0
2007-10-16 01:05:00,13.742,13.764,13.69,13.69,600000.0
2007-10-16 01:06:00,13.771,13.782,13.654,13.686,500000.0
2007-10-16 01:07:00,13.737,13.779,13.629,13.762,500000.0
2007-10-16 01:08:00,13.743,13.743,13.715,13.715,100000.0
2007-10-16 01:09:00,13.751,13.795,13.74,13.74,400000.0
2007-10-16 01:10:00,13.756,13.774,13.625,13.729,850000.0
2007-10-16 01:11:00,13.756,13.756,13.683,13.683,150000.0
2007-10-16 01:17:00,13.697,13.777,13.697,13.777,250000.0
2007-10-16 01:19:00,13.711,13.745,13.639,13.745,550000.0
2007-10-16 01:20:00,13.633,13.739,13.618,13.68,400000.0
2007-10-16 01:22:00,13.74,13.74,13.641,13.726,400000.0
2007-10-16 01:23:00,13.674,13.793,13.674,13.76,400000.0
2007-10-16 01:25:00,13.712,13.737,13.631,13.631,400000.0
2007-10-16 01:27:00,13.76,13.76,13.631,13.631,250000.0
2007-10-16 01:29:00,13.695,13.759,13.629,13.642,450000.0
2007-10-16 01:30:00,13.748,13.789,13.684,13.684,250000.0
2007-10-16 01:34:00,13.687,13.738,13.687,13.738,200000.0
2007-10-16 01:36:00,13.781,13.781,13.746,13.746,100000.0
2007-10-16 01:37:00,13.643,13.74,13.643,13.734,200000.0
2007-10-16 01:38:00,13.743,13.744,13.638,13.65,450000.0
2007-10-16 01:39:00,13.656,13.839,13.656,13.759,300000.0
2007-10-16 01:40:00,13.697,13.831,13.697,13.806,650000.0
2007-10-16 01:43:00,13.76,13.804,13.692,13.735,450000.0
2007-10-16 01:46:00,13.752,13.754,13.691,13.734,350000.0
2007-10-16 01:47:00,13.785,13.785,13.66,13.734,300000.0
2007-10-16 01:48:00,13.718,13.721,13.645,13.645,250000.0
2007-10-16 01:49:00,13.731,13.756,13.694,13.73,350000.0
2007-10-16 01:50:00,13.754,13.764,13.654,13.719,650000.0
2007-10-16 01:51:00,13.697,13.699,13.655,13.655,150000.0
2007-10-16 01:52:00,13.741,13.741,13.675,13.675,350000.0
2007-10-16 01:53:00,13.674,13.674,13.674,13.674,50000.0
2007-10-16 01:54:00,13.769,13.802,13.662,13.802,250000.0
2007-10-16 01:55:00,13.64,13.77,13.638,13.758,200000.0
2007-10-16 01:59:00,13.696,13.732,13.607,13.728,450000.0
2007-10-16 02:00:00,13.774,13.774,13.671,13.671,100000.0
2007-10-16 02:01:00,13.762,13.762,13.66,13.66,150000.0
2007-10-16 02:03:00,13.774,13.774,13.676,13.676,150000.0
2007-10-16 02:04:00,13.762,13.773,13.64,13.677,500000.0
2007-10-16 02:07:00,13.772,13.772,13.662,13.77,400000.0
2007-10-16 02:08:00,13.669,13.728,13.64,13.728,150000.0
2007-10-16 02:09:00,13.672,13.765,13.629,13.629,400000.0
2007-10-16 02:10:00,13.657,13.77,13.657,13.716,250000.0
2007-10-16 02:11:00,13.749,13.761,13.642,13.715,550000.0
2007-10-16 02:12:00,13.752,13.757,13.637,13.714,450000.0
2007-10-16 02:13:00,13.626,13.733,13.615,13.728,500000.0
2007-10-16 02:14:00,13.647,13.757,13.623,13.659,350000.0
2007-10-16 02:15:00,13.736,13.753,13.621,13.716,400000.0
2007-10-16 02:16:00,13.721,13.744,13.648,13.648,150000.0
2007-10-16 02:17:00,13.668,13.668,13.631,13.631,100000.0
2007-10-16 02:18:00,13.742,13.742,13.633,13.67,250000.0
2007-10-16 02:20:00,13.651,13.739,13.625,13.739,400000.0
2007-10-16 02:21:00,13.718,13.718,13.61,13.621,300000.0
2007-10-16 02:22:00,13.628,13.666,13.628,13.666,100000.0
2007-10-16 02:23:00,13.75,13.75,13.75,13.75,100000.0
2007-10-16 02:24:00,13.722,13.764,13.628,13.652,600000.0
2007-10-16 02:25:00,13.666,13.681,13.63,13.681,200000.0
2007-10-16 02:27:00,13.678,13.744,13.621,13.713,250000.0
2007-10-16 02:28:00,13.742,13.742,13.619,13.699,200000.0
2007-10-16 02:29:00,13.649,13.744,13.609,13.695,550000.0
2007-10-16 02:30:00,13.736,13.758,13.599,13.61,550000.0
2007-10-16 02:33:00,13.607,13.607,13.607,13.607,50000.0
2007-10-16 02:34:00,13.699,13.699,13.593,13.593,250000.0
2007-10-16 02:35:00,13.709,13.714,13.662,13.662,250000.0
2007-10-16 02:36:00,13.642,13.696,13.604,13.604,400000.0
2007-10-16 02:40:00,13.641,13.707,13.601,13.669,450000.0
2007-10-16 02:42:00,13.707,13.719,13.649,13.686,250000.0
2007-10-16 02:43:00,13.646,13.74,13.638,13.638,300000.0
2007-10-16 02:44:00,13.735,13.735,13.735,13.735,50000.0
2007-10-16 02:45:00,13.702,13.731,13.641,13.707,350000.0
2007-10-16 02:46:00,13.729,13.737,13.646,13.684,450000.0
2007-10-16 02:49:00,13.657,13.74,13.634,13.713,450000.0
2007-10-16 02:50:00,13.73,13.73,13.705,13.705,100000.0
2007-10-16 02:51:00,13.671,13.775,13.651,13.653,550000.0
2007-10-16 02:52:00,13.724,13.731,13.63,13.689,500000.0
2007-10-16 02:53:00,13.742,13.742,13.716,13.716,150000.0
2007-10-16 02:54:00,13.641,13.721,13.641,13.721,100000.0
2007-10-16 02:56:00,13.731,13.731,13.659,13.73,250000.0
2007-10-16 02:58:00,13.576,13.697,13.524,13.614,500000.0
2007-10-16 02:59:00,13.607,13.705,13.607,13.7,300000.0
2007-10-16 03:00:00,13.711,13.733,13.62,13.733,300000.0
2007-10-16 03:01:00,13.64,13.706,13.586,13.676,400000.0
2007-10-16 03:02:00,13.688,13.689,13.655,13.655,150000.0
2007-10-16 03:03:00,13.685,13.685,13.548,13.577,400000.0
2007-10-16 03:04:00,13.62,13.704,13.6,13.6,250000.0
2007-10-16 03:05:00,13.692,13.692,13.558,13.661,500000.0
2007-10-16 03:06:00,13.572,13.677,13.572,13.658,300000.0
2007-10-16 03:07:00,13.694,13.694,13.566,13.566,100000.0
2007-10-16 03:08:00,13.677,13.715,13.576,13.576,350000.0
2007-10-16 03:09:00,13.652,13.684,13.584,13.684,450000.0
2007-10-16 03:10:00,13.583,13.695,13.578,13.578,150000.0
2007-10-16 03:11:00,13.681,13.681,13.553,13.553,100000.0
2007-10-16 03:12:00,13.617,13.62,13.581,13.62,150000.0
2007-10-16 03:13:00,13.589,13.719,13.589,13.611,200000.0
2007-10-16 03:17:00,13.61,13.722,13.579,13.668,500000.0
2007-10-16 03:18:00,13.725,13.725,13.675,13.69,400000.0
2007-10-16 03:19:00,13.655,13.732,13.647,13.651,350000.0
2007-10-16 03:20:00,13.695,13.724,13.624,13.655,400000.0
2007-10-16 03:21:00,13.637,13.726,13.598,13.639,200000.0
2007-10-16 03:22:00,13.729,13.729,13.729,13.729,50000.0
2007-10-16 03:23:00,13.649,13.669,13.595,13.596,200000.0
2007-10-16 03:24:00,13.684,13.729,13.684,13.729,100000.0
2007-10-16 03:27:00,13.586,13.721,13.586,13.72,200000.0
2007-10-16 03:28:00,13.685,13.685,13.685,13.685,50000.0
2007-10-16 03:29:00,13.69,13.735,13.625,13.716,550000.0
2007-10-16 03:30:00,13.689,13.69,13.584,13.69,200000.0
2007-10-16 03:33:00,13.689,13.691,13.598,13.614,350000.0
2007-10-16 03:34:00,13.601,13.735,13.601,13.735,250000.0
2007-10-16 03:35:00,13.697,13.697,13.697,13.697,100000.0
2007-10-16 03:36:00,13.729,13.729,13.712,13.712,100000.0
2007-10-16 03:37:00,13.659,13.66,13.659,13.66,100000.0
2007-10-16 03:38:00,13.709,13.738,13.672,13.689,500000.0
2007-10-16 03:39:00,13.69,13.724,13.632,13.723,450000.0
2007-10-16 03:40:00,13.656,13.675,13.656,13.675,150000.0
2007-10-16 03:41:00,13.71,13.71,13.71,13.71,50000.0
2007-10-16 03:42:00,13.626,13.759,13.626,13.759,200000.0
2007-10-16 03:43:00,13.663,13.663,13.629,13.629,100000.0
2007-10-16 03:44:00,13.683,13.725,13.618,13.713,450000.0
2007-10-16 03:45:00,13.659,13.74,13.649,13.649,350000.0
2007-10-16 03:46:00,13.639,13.639,13.639,13.639,50000.0
2007-10-16 03:47:00,13.681,13.724,13.619,13.715,450000.0
2007-10-16 03:48:00,13.667,13.736,13.615,13.615,350000.0
2007-10-16 03:50:00,13.72,13.745,13.619,13.619,300000.0
2007-10-16 03:51:00,13.66,13.7,13.583,13.7,500000.0
2007-10-16 03:52:00,13.715,13.715,13.6,13.6,150000.0
2007-10-16 03:53:00,13.62,13.62,13.62,13.62,50000.0
2007-10-16 03:54:00,13.649,13.649,13.649,13.649,50000.0
2007-10-16 03:58:00,13.69,13.736,13.596,13.718,550000.0
2007-10-16 04:00:00,13.742,13.742,13.64,13.64,150000.0
2007-10-16 04:02:00,13.716,13.716,13.712,13.712,100000.0
2007-10-16 04:03:00,13.719,13.757,13.645,13.736,250000.0
2007-10-16 04:07:00,13.743,13.743,13.726,13.726,100000.0
2007-10-16 04:08:00,13.71,13.71,13.596,13.596,150000.0
2007-10-16 04:09:00,13.719,13.729,13.604,13.729,400000.0
2007-10-16 04:10:00,13.677,13.677,13.609,13.636,150000.0
2007-10-16 04:12:00,13.72,13.72,13.619,13.619,150000.0
2007-10-16 04:16:00,13.646,13.646,13.646,13.646,50000.0
2007-10-16 04:17:00,13.716,13.726,13.602,13.631,250000.0
2007-10-16 04:19:00,13.638,13.734,13.612,13.612,300000.0
2007-10-16 04:20:00,13.595,13.631,13.595,13.631,100000.0
2007-10-16 04:21:00,13.626,13.737,13.626,13.737,200000.0
2007-10-16 04:22:00,13.675,13.676,13.675,13.676,100000.0
2007-10-16 04:23:00,13.643,13.721,13.596,13.683,300000.0
2007-10-16 04:29:00,13.621,13.69,13.621,13.643,200000.0
2007-10-16 04:30:00,13.663,13.735,13.663,13.726,200000.0
2007-10-16 04:31:00,13.639,13.678,13.639,13.678,150000.0
2007-10-16 04:32:00,13.626,13.711,13.626,13.711,150000.0
2007-10-16 04:36:00,13.719,13.719,13.603,13.603,100000.0
2007-10-16 04:37:00,13.643,13.647,13.643,13.647,100000.0
2007-10-16 04:38:00,13.629,13.72,13.629,13.72,100000.0
2007-10-16 04:39:00,13.646,13.736,13.617,13.685,700000.0
2007-10-16 04:40:00,13.632,13.694,13.594,13.61,450000.0
2007-10-16 04:46:00,13.647,13.717,13.597,13.597,350000.0
2007-10-16 04:47:00,13.6,13.722,13.6,13.645,250000.0
2007-10-16 04:48:00,13.655,13.759,13.61,13.687,400000.0
2007-10-16 04:49:00,13.603,13.742,13.598,13.598,450000.0
2007-10-16 04:50:00,13.67,13.749,13.624,13.628,400000.0
2007-10-16 04:51:00,13.619,13.697,13.572,13.572,350000.0
2007-10-16 04:53:00,13.59,13.712,13.59,13.659,450000.0
2007-10-16 04:54:00,13.693,13.737,13.683,13.729,250000.0
2007-10-16 04:55:00,13.712,13.753,13.647,13.647,200000.0
2007-10-16 04:56:00,13.691,13.726,13.62,13.645,450000.0
2007-10-16 04:57:00,13.758,13.765,13.632,13.675,950000.0
2007-10-16 04:59:00,13.651,13.741,13.629,13.629,300000.0
2007-10-16 05:00:00,13.723,13.723,13.723,13.723,50000.0
2007-10-16 05:01:00,13.676,13.676,13.676,13.676,50000.0
2007-10-16 05:03:00,13.763,13.763,13.661,13.661,150000.0
2007-10-16 05:05:00,13.696,13.749,13.648,13.648,350000.0
2007-10-16 05:07:00,13.648,13.759,13.648,13.759,100000.0
2007-10-16 05:08:00,13.676,13.755,13.676,13.755,100000.0
2007-10-16 05:09:00,13.692,13.763,13.617,13.76,250000.0
2007-10-16 05:10:00,13.664,13.751,13.632,13.632,450000.0
2007-10-16 05:11:00,13.685,13.741,13.653,13.653,350000.0
2007-10-16 05:12:00,13.683,13.769,13.651,13.763,300000.0
2007-10-16 05:13:00,13.758,13.758,13.705,13.721,150000.0
2007-10-16 05:14:00,13.676,13.746,13.644,13.719,250000.0
2007-10-16 05:15:00,13.723,13.723,13.723,13.723,50000.0
2007-10-16 05:16:00,13.661,13.716,13.661,13.716,200000.0
2007-10-16 05:17:00,13.717,13.788,13.682,13.732,500000.0
2007-10-16 05:18:00,13.683,13.764,13.683,13.764,150000.0
2007-10-16 05:19:00,13.686,13.72,13.615,13.718,450000.0
2007-10-16 05:20:00,13.668,13.668,13.668,13.668,100000.0
2007-10-16 05:21:00,13.672,13.672,13.655,13.655,150000.0
2007-10-16 05:22:00,13.682,13.785,13.682,13.727,500000.0
2007-10-16 05:23:00,13.713,13.726,13.705,13.72,300000.0
2007-10-16 05:25:00,13.663,13.757,13.638,13.638,250000.0
2007-10-16 05:26:00,13.644,13.644,13.644,13.644,50000.0
2007-10-16 05:27:00,13.703,13.776,13.64,13.737,500000.0
2007-10-16 05:30:00,13.675,13.767,13.675,13.731,200000.0
2007-10-16 05:31:00,13.758,13.782,13.648,13.648,350000.0
2007-10-16 05:32:00,13.737,13.757,13.725,13.725,350000.0
2007-10-16 05:34:00,13.75,13.756,13.658,13.658,300000.0
2007-10-16 05:35:00,13.676,13.721,13.627,13.706,350000.0
2007-10-16 05:36:00,13.763,13.767,13.654,13.757,250000.0
2007-10-16 05:37:00,13.654,13.819,13.654,13.783,350000.0
2007-10-16 05:40:00,13.631,13.756,13.631,13.756,400000.0
2007-10-16 05:41:00,13.644,13.752,13.625,13.677,350000.0
2007-10-16 05:42:00,13.669,13.731,13.644,13.731,150000.0
2007-10-16 05:43:00,13.715,13.715,13.715,13.715,100000.0
2007-10-16 05:45:00,13.77,13.77,13.665,13.665,150000.0
2007-10-16 05:46:00,13.735,13.781,13.676,13.676,200000.0
2007-10-16 05:48:00,13.693,13.763,13.673,13.754,600000.0
2007-10-16 05:49:00,13.701,13.721,13.646,13.698,300000.0
2007-10-16 05:50:00,13.751,13.751,13.751,13.751,50000.0
2007-10-16 05:51:00,13.693,13.776,13.645,13.662,350000.0
2007-10-16 05:53:00,13.697,13.754,13.667,13.718,250000.0
2007-10-16 05:54:00,13.748,13.783,13.64,13.64,500000.0
2007-10-16 05:55:00,13.697,13.791,13.651,13.651,250000.0
2007-10-16 05:56:00,13.643,13.694,13.643,13.694,100000.0
2007-10-16 05:57:00,13.689,13.783,13.628,13.783,400000.0
2007-10-16 05:59:00,13.78,13.78,13.716,13.716,100000.0
2007-10-16 06:01:00,13.724,13.789,13.659,13.789,300000.0
2007-10-16 06:02:00,13.686,13.761,13.686,13.754,150000.0
2007-10-16 06:06:00,13.676,13.676,13.674,13.674,100000.0
2007-10-16 06:07:00,13.726,13.726,13.654,13.702,200000.0
2007-10-16 06:09:00,13.674,13.674,13.624,13.624,100000.0
2007-10-16 06:10:00,13.699,13.714,13.699,13.714,100000.0
2007-10-16 06:11:00,13.709,13.723,13.639,13.639,400000.0
2007-10-16 06:12:00,13.699,13.738,13.626,13.686,350000.0
2007-10-16 06:14:00,13.691,13.742,13.631,13.742,500000.0
2007-10-16 06:15:00,13.678,13.73,13.641,13.667,300000.0
2007-10-16 06:16:00,13.687,13.724,13.687,13.724,100000.0
2007-10-16 06:17:00,13.674,13.674,13.673,13.673,100000.0
2007-10-16 06:18:00,13.658,13.736,13.658,13.736,100000.0
2007-10-16 06:19:00,13.688,13.777,13.65,13.692,400000.0
2007-10-16 06:20:00,13.658,13.78,13.658,13.717,400000.0
2007-10-16 06:21:00,13.763,13.763,13.621,13.754,300000.0
2007-10-16 06:22:00,13.684,13.727,13.662,13.716,300000.0
2007-10-16 06:23:00,13.775,13.775,13.683,13.695,300000.0
2007-10-16 06:25:00,13.702,13.756,13.688,13.756,250000.0
2007-10-16 06:26:00,13.681,13.759,13.671,13.704,350000.0
2007-10-16 06:27:00,13.775,13.775,13.71,13.71,100000.0
2007-10-16 06:28:00,13.674,13.758,13.633,13.729,300000.0
2007-10-16 06:30:00,13.785,13.81,13.682,13.734,1050000.0
2007-10-16 06:31:00,13.752,13.752,13.593,13.612,800000.0
2007-10-16 06:32:00,13.682,13.811,13.679,13.717,550000.0
2007-10-16 06:33:00,13.783,13.783,13.772,13.772,100000.0
2007-10-16 06:35:00,13.809,13.809,13.671,13.728,350000.0
2007-10-16 06:36:00,13.768,13.786,13.633,13.786,500000.0
2007-10-16 06:37:00,13.651,13.775,13.627,13.73,500000.0
2007-10-16 06:38:00,13.786,13.786,13.686,13.686,150000.0
2007-10-16 06:40:00,13.624,13.785,13.605,13.785,550000.0
2007-10-16 06:41:00,13.776,13.776,13.757,13.757,100000.0
2007-10-16 06:42:00,13.804,13.804,13.679,13.679,100000.0
2007-10-16 06:43:00,13.795,13.803,13.726,13.803,450000.0
2007-10-16 06:44:00,13.723,13.745,13.723,13.745,100000.0
2007-10-16 06:45:00,13.719,13.821,13.67,13.754,550000.0
2007-10-16 06:46:00,13.672,13.813,13.672,13.812,400000.0
2007-10-16 06:47:00,13.792,13.792,13.694,13.762,250000.0
2007-10-16 06:48:00,13.731,13.792,13.661,13.751,550000.0
2007-10-16 06:49:00,13.752,13.846,13.735,13.78,350000.0
2007-10-16 06:50:00,13.793,13.793,13.748,13.783,150000.0
2007-10-16 06:52:00,13.764,13.764,13.733,13.738,150000.0
2007-10-16 06:53:00,13.733,13.824,13.724,13.724,350000.0
2007-10-16 06:54:00,13.734,13.772,13.717,13.717,200000.0
2007-10-16 06:56:00,13.724,13.798,13.66,13.66,300000.0
2007-10-16 06:57:00,13.649,13.796,13.649,13.792,350000.0
2007-10-16 06:58:00,13.728,13.78,13.728,13.78,300000.0
2007-10-16 06:59:00,13.803,13.803,13.695,13.796,350000.0
2007-10-16 07:00:00,13.828,13.834,13.705,13.798,450000.0
2007-10-16 07:01:00,13.715,13.824,13.709,13.771,400000.0
2007-10-16 07:02:00,13.791,13.805,13.75,13.789,350000.0
2007-10-16 07:03:00,13.795,13.795,13.668,13.783,150000.0
2007-10-16 07:04:00,13.807,13.807,13.704,13.781,250000.0
2007-10-16 07:05:00,13.823,13.823,13.689,13.823,450000.0
2007-10-16 07:06:00,13.792,13.792,13.67,13.67,450000.0
2007-10-16 07:07:00,13.7,13.816,13.682,13.759,500000.0
2007-10-16 07:08:00,13.677,13.785,13.658,13.658,400000.0
2007-10-16 07:09:00,13.749,13.79,13.698,13.732,400000.0
2007-10-16 07:10:00,13.779,13.792,13.698,13.764,350000.0
2007-10-16 07:11:00,13.781,13.818,13.7,13.818,250000.0
2007-10-16 07:12:00,13.773,13.799,13.668,13.786,300000.0
2007-10-16 07:13:00,13.786,13.786,13.667,13.764,350000.0
2007-10-16 07:14:00,13.758,13.809,13.679,13.724,250000.0
2007-10-16 07:15:00,13.828,13.828,13.702,13.702,300000.0
2007-10-16 07:16:00,13.67,13.811,13.67,13.811,350000.0
2007-10-16 07:17:00,13.735,13.866,13.735,13.847,400000.0
2007-10-16 07:18:00,13.729,13.814,13.726,13.773,300000.0
2007-10-16 07:19:00,13.815,13.815,13.752,13.752,150000.0
2007-10-16 07:20:00,13.689,13.818,13.689,13.818,400000.0
2007-10-16 07:21:00,13.801,13.829,13.727,13.824,400000.0
2007-10-16 07:22:00,13.788,13.788,13.658,13.787,250000.0
2007-10-16 07:23:00,13.734,13.762,13.734,13.762,100000.0
2007-10-16 07:24:00,13.686,13.788,13.686,13.788,100000.0
2007-10-16 07:25:00,13.758,13.795,13.678,13.795,450000.0
2007-10-16 07:27:00,13.661,13.661,13.661,13.661,50000.0
2007-10-16 07:28:00,13.678,13.678,13.678,13.678,50000.0
2007-10-16 07:29:00,13.784,13.788,13.687,13.687,400000.0
2007-10-16 07:30:00,13.751,13.751,13.751,13.751,50000.0
2007-10-16 07:31:00,13.759,13.802,13.678,13.678,300000.0
2007-10-16 07:32:00,13.802,13.802,13.668,13.722,400000.0
2007-10-16 07:33:00,13.819,13.848,13.699,13.724,350000.0
2007-10-16 07:34:00,13.834,13.834,13.698,13.801,350000.0
2007-10-16 07:35:00,13.761,13.804,13.761,13.761,200000.0
2007-10-16 07:36:00,13.83,13.856,13.716,13.716,200000.0
2007-10-16 07:37:00,13.837,13.837,13.703,13.703,300000.0
2007-10-16 07:38:00,13.801,13.867,13.763,13.842,350000.0
2007-10-16 07:39:00,13.695,13.801,13.695,13.737,300000.0
2007-10-16 07:40:00,13.832,13.859,13.721,13.721,500000.0
2007-10-16 07:41:00,13.815,13.867,13.815,13.86,200000.0
2007-10-16 07:42:00,13.832,13.832,13.738,13.738,300000.0
2007-10-16 07:43:00,13.797,13.797,13.753,13.753,100000.0
2007-10-16 07:44:00,13.701,13.701,13.701,13.701,50000.0
2007-10-16 07:45:00,13.729,13.82,13.729,13.764,300000.0
2007-10-16 07:46:00,13.743,13.747,13.666,13.694,350000.0
2007-10-16 07:47:00,13.713,13.789,13.695,13.738,400000.0
2007-10-16 07:48:00,13.715,13.811,13.676,13.741,450000.0
2007-10-16 07:49:00,13.749,13.791,13.708,13.791,500000.0
2007-10-16 07:50:00,13.767,13.853,13.726,13.753,700000.0
2007-10-16 07:51:00,13.872,13.872,13.743,13.743,350000.0
2007-10-16 07:52:00,13.794,13.82,13.72,13.72,350000.0
2007-10-16 07:53:00,13.703,13.79,13.639,13.79,350000.0
2007-10-16 07:54:00,13.786,13.786,13.735,13.735,100000.0
2007-10-16 07:55:00,13.793,13.793,13.696,13.78,350000.0
2007-10-16 07:56:00,13.722,13.8,13.688,13.708,250000.0
2007-10-16 07:57:00,13.791,13.791,13.694,13.701,350000.0
2007-10-16 07:58:00,13.778,13.836,13.677,13.836,400000.0
2007-10-16 07:59:00,13.708,13.83,13.678,13.813,700000.0
2007-10-16 08:00:00,13.791,13.821,13.701,13.821,550000.0
2007-10-16 08:01:00,13.724,13.875,13.711,13.711,350000.0
2007-10-16 08:02:00,13.813,13.813,13.731,13.731,100000.0
2007-10-16 08:03:00,13.758,13.828,13.682,13.828,250000.0
2007-10-16 08:04:00,13.788,13.836,13.72,13.814,450000.0
2007-10-16 08:05:00,13.79,13.8,13.743,13.748,250000.0
2007-10-16 08:06:00,13.789,13.83,13.687,13.83,400000.0
2007-10-16 08:08:00,13.66,13.77,13.66,13.747,450000.0
2007-10-16 08:09:00,13.737,13.839,13.716,13.744,550000.0
2007-10-16 08:10:00,13.788,13.8,13.65,13.8,400000.0
2007-10-16 08:11:00,13.808,13.849,13.749,13.749,400000.0
2007-10-16 08:12:00,13.777,13.827,13.656,13.695,500000.0
2007-10-16 08:13:00,13.803,13.835,13.728,13.802,350000.0
2007-10-16 08:14:00,13.747,13.829,13.677,13.706,400000.0
2007-10-16 08:15:00,13.786,13.807,13.727,13.797,500000.0
2007-10-16 08:16:00,13.66,13.823,13.66,13.71,500000.0
2007-10-16 08:17:00,13.788,13.798,13.677,13.698,350000.0
2007-10-16 08:18:00,13.829,13.848,13.713,13.786,550000.0
2007-10-16 08:19:00,13.704,13.801,13.681,13.698,400000.0
2007-10-16 08:20:00,13.761,13.833,13.713,13.823,350000.0
2007-10-16 08:23:00,13.812,13.814,13.731,13.812,200000.0
2007-10-16 08:24:00,13.816,13.829,13.725,13.726,400000.0
2007-10-16 08:25:00,13.774,13.786,13.686,13.721,550000.0
2007-10-16 08:27:00,13.822,13.878,13.773,13.818,550000.0
2007-10-16 08:28:00,13.727,13.814,13.71,13.718,500000.0
2007-10-16 08:29:00,13.851,13.851,13.726,13.726,350000.0
2007-10-16 08:30:00,13.733,13.856,13.733,13.755,350000.0
2007-10-16 08:31:00,13.841,13.885,13.788,13.788,400000.0
2007-10-16 08:32:00,13.819,13.839,13.707,13.766,400000.0
2007-10-16 08:33:00,13.853,13.853,13.697,13.828,400000.0
2007-10-16 08:34:00,13.699,13.862,13.699,13.862,400000.0
2007-10-16 08:35:00,13.775,13.852,13.74,13.852,350000.0
2007-10-16 08:36:00,13.821,13.84,13.767,13.84,350000.0
2007-10-16 08:37:00,13.83,13.875,13.774,13.875,450000.0
2007-10-16 08:38:00,13.793,13.866,13.759,13.833,500000.0
2007-10-16 08:39:00,13.81,13.842,13.688,13.736,500000.0
2007-10-16 08:40:00,13.777,13.859,13.747,13.773,450000.0
2007-10-16 08:41:00,13.745,13.871,13.737,13.781,500000.0
2007-10-16 08:42:00,13.827,13.931,13.78,13.799,500000.0
2007-10-16 08:43:00,13.861,13.872,13.764,13.813,400000.0
2007-10-16 08:44:00,13.854,13.881,13.779,13.8,500000.0
2007-10-16 08:45:00,13.856,13.894,13.822,13.822,350000.0
2007-10-16 08:46:00,13.904,13.904,13.727,13.885,400000.0
2007-10-16 08:47:00,13.819,13.869,13.765,13.86,550000.0
2007-10-16 08:48:00,13.761,13.828,13.761,13.814,450000.0
2007-10-16 08:49:00,13.788,13.898,13.775,13.892,550000.0
2007-10-16 08:50:00,13.824,13.909,13.804,13.909,350000.0
2007-10-16 08:51:00,13.798,13.889,13.798,13.83,450000.0
2007-10-16 08:52:00,13.788,13.892,13.788,13.817,550000.0
2007-10-16 08:53:00,13.793,13.916,13.745,13.745,350000.0
2007-10-16 08:54:00,13.886,13.888,13.799,13.888,400000.0
2007-10-16 08:55:00,13.871,13.931,13.775,13.871,550000.0
2007-10-16 08:56:00,13.906,13.92,13.802,13.883,500000.0
2007-10-16 08:57:00,13.874,13.897,13.814,13.897,350000.0
2007-10-16 08:58:00,13.917,13.926,13.836,13.836,400000.0
2007-10-16 08:59:00,13.851,13.915,13.82,13.864,400000.0
2007-10-16 09:00:00,13.826,13.912,13.76,13.912,350000.0
2007-10-16 09:01:00,13.86,13.923,13.796,13.896,450000.0
2007-10-16 09:02:00,13.903,13.926,13.81,13.865,500000.0
2007-10-16 09:03:00,13.799,13.909,13.799,13.868,500000.0
2007-10-16 09:04:00,13.935,13.935,13.826,13.851,400000.0
2007-10-16 09:05:00,13.894,13.905,13.802,13.905,450000.0
2007-10-16 09:06:00,13.948,13.948,13.792,13.882,400000.0
2007-10-16 09:07:00,13.869,13.977,13.844,13.844,550000.0
2007-10-16 09:08:00,13.956,13.956,13.836,13.918,400000.0
2007-10-16 09:09:00,13.841,13.926,13.841,13.905,350000.0
2007-10-16 09:10:00,13.863,13.928,13.821,13.821,400000.0
2007-10-16 09:11:00,13.913,13.954,13.798,13.938,400000.0
2007-10-16 09:12:00,13.874,13.9,13.768,13.87,350000.0
2007-10-16 09:13:00,13.89,13.929,13.815,13.815,450000.0
2007-10-16 09:14:00,13.892,13.929,13.845,13.929,350000.0
2007-10-16 09:15:00,13.898,13.933,13.846,13.86,550000.0
2007-10-16 09:16:00,13.871,13.957,13.816,13.899,400000.0
2007-10-16 09:17:00,13.887,13.93,13.762,13.762,350000.0
2007-10-16 09:18:00,13.764,13.897,13.762,13.872,450000.0
2007-10-16 09:19:00,13.815,13.896,13.802,13.866,400000.0
2007-10-16 09:20:00,13.876,13.9,13.781,13.9,400000.0
2007-10-16 09:21:00,13.804,13.902,13.763,13.894,500000.0
2007-10-16 09:22:00,13.868,13.887,13.747,13.752,550000.0
2007-10-16 09:23:00,13.787,13.916,13.761,13.844,450000.0
2007-10-16 09:24:00,13.814,13.899,13.76,13.878,400000.0
2007-10-16 09:25:00,13.828,13.881,13.802,13.864,350000.0
2007-10-16 09:26:00,13.783,13.883,13.776,13.883,450000.0
2007-10-16 09:27:00,13.833,13.876,13.752,13.752,350000.0
2007-10-16 09:28:00,13.895,13.902,13.789,13.862,350000.0
2007-10-16 09:29:00,13.83,13.847,13.747,13.847,500000.0
2007-10-16 09:30:00,13.829,13.936,13.755,13.88,500000.0
2007-10-16 09:31:00,13.805,13.849,13.727,13.732,250000.0
2007-10-16 09:32:00,13.745,13.81,13.664,13.77,350000.0
2007-10-16 09:33:00,13.705,13.814,13.703,13.733,500000.0
2007-10-16 09:34:00,13.715,13.77,13.678,13.703,400000.0
2007-10-16 09:35:00,13.742,13.794,13.673,13.794,450000.0
2007-10-16 09:36:00,13.725,13.839,13.688,13.688,500000.0
2007-10-16 09:37:00,13.812,13.848,13.733,13.765,550000.0
2007-10-16 09:38:00,13.709,13.819,13.69,13.819,350000.0
2007-10-16 09:39:00,13.833,13.837,13.694,13.808,500000.0
2007-10-16 09:40:00,13.687,13.775,13.607,13.617,550000.0
2007-10-16 09:41:00,13.723,13.764,13.644,13.672,500000.0
2007-10-16 09:42:00,13.714,13.802,13.706,13.706,500000.0
2007-10-16 09:43:00,13.653,13.787,13.653,13.787,500000.0
2007-10-16 09:44:00,13.668,13.76,13.632,13.688,350000.0
2007-10-16 09:45:00,13.727,13.775,13.662,13.766,500000.0
2007-10-16 09:46:00,13.687,13.768,13.639,13.639,350000.0
2007-10-16 09:47:00,13.666,13.756,13.654,13.703,400000.0
2007-10-16 09:48:00,13.783,13.789,13.657,13.701,450000.0
2007-10-16 09:49:00,13.662,13.807,13.64,13.64,400000.0
2007-10-16 09:50:00,13.693,13.739,13.669,13.669,350000.0
2007-10-16 09:51:00,13.623,13.732,13.623,13.708,350000.0
2007-10-16 09:52:00,13.738,13.742,13.595,13.687,400000.0
2007-10-16 09:53:00,13.658,13.728,13.62,13.728,400000.0
2007-10-16 09:54:00,13.671,13.714,13.611,13.674,350000.0
2007-10-16 09:55:00,13.771,13.771,13.662,13.755,550000.0
2007-10-16 09:56:00,13.721,13.744,13.633,13.682,250000.0
2007-10-16 09:57:00,13.628,13.73,13.628,13.712,450000.0
2007-10-16 09:58:00,13.67,13.755,13.648,13.715,400000.0
2007-10-16 09:59:00,13.678,13.76,13.621,13.76,450000.0
2007-10-16 10:00:00,13.758,13.758,13.653,13.734,550000.0
2007-10-16 10:01:00,13.774,13.774,13.675,13.675,350000.0
2007-10-16 10:02:00,13.641,13.752,13.632,13.739,450000.0
2007-10-16 10:03:00,13.643,13.799,13.643,13.757,550000.0
2007-10-16 10:04:00,13.756,13.81,13.723,13.8,300000.0
2007-10-16 10:05:00,13.691,13.803,13.668,13.728,450000.0
2007-10-16 10:06:00,13.729,13.759,13.653,13.759,350000.0
2007-10-16 10:07:00,13.729,13.797,13.658,13.685,500000.0
2007-10-16 10:08:00,13.705,13.807,13.68,13.807,500000.0
2007-10-16 10:09:00,13.723,13.817,13.7,13.79,600000.0
2007-10-16 10:10:00,13.724,13.803,13.69,13.706,350000.0
2007-10-16 10:11:00,13.788,13.789,13.677,13.677,350000.0
2007-10-16 10:12:00,13.783,13.823,13.698,13.733,450000.0
2007-10-16 10:13:00,13.729,13.82,13.699,13.82,550000.0
2007-10-16 10:14:00,13.742,13.819,13.739,13.814,400000.0
2007-10-16 10:15:00,13.81,13.81,13.669,13.78,400000.0
2007-10-16 10:16:00,13.757,13.794,13.691,13.768,400000.0
2007-10-16 10:17:00,13.717,13.761,13.662,13.662,400000.0
2007-10-16 10:18:00,13.652,13.754,13.652,13.673,350000.0
2007-10-16 10:19:00,13.675,13.802,13.643,13.802,400000.0
2007-10-16 10:20:00,13.702,13.775,13.671,13.677,550000.0
2007-10-16 10:21:00,13.712,13.808,13.661,13.788,500000.0
2007-10-16 10:22:00,13.804,13.804,13.676,13.763,500000.0
2007-10-16 10:23:00,13.697,13.81,13.651,13.81,350000.0
2007-10-16 10:24:00,13.796,13.813,13.752,13.803,350000.0
2007-10-16 10:25:00,13.832,13.857,13.731,13.753,450000.0
2007-10-16 10:26:00,13.814,13.824,13.698,13.824,500000.0
2007-10-16 10:27:00,13.815,13.82,13.707,13.771,500000.0
2007-10-16 10:28:00,13.77,13.77,13.655,13.67,450000.0
2007-10-16 10:29:00,13.83,13.83,13.675,13.8,500000.0
2007-10-16 10:30:00,13.789,13.791,13.666,13.764,500000.0
2007-10-16 10:31:00,13.822,13.851,13.745,13.77,350000.0
2007-10-16 10:32:00,13.851,13.851,13.736,13.764,450000.0
2007-10-16 10:33:00,13.704,13.788,13.699,13.753,450000.0
2007-10-16 10:34:00,13.765,13.821,13.721,13.779,350000.0
2007-10-16 10:35:00,13.701,13.756,13.683,13.713,400000.0
2007-10-16 10:36:00,13.71,13.823,13.71,13.808,400000.0
2007-10-16 10:37:00,13.842,13.861,13.707,13.813,500000.0
2007-10-16 10:38:00,13.724,13.836,13.724,13.759,500000.0
2007-10-16 10:39:00,13.795,13.813,13.687,13.687,400000.0
2007-10-16 10:40:00,13.701,13.779,13.645,13.703,400000.0
2007-10-16 10:41:00,13.784,13.84,13.742,13.78,400000.0
2007-10-16 10:42:00,13.775,13.775,13.634,13.763,350000.0
2007-10-16 10:43:00,13.788,13.788,13.61,13.654,350000.0
2007-10-16 10:44:00,13.754,13.765,13.656,13.669,450000.0
2007-10-16 10:45:00,13.794,13.794,13.644,13.644,400000.0
2007-10-16 10:46:00,13.736,13.819,13.681,13.736,350000.0
2007-10-16 10:47:00,13.658,13.758,13.623,13.628,350000.0
2007-10-16 10:48:00,13.718,13.804,13.658,13.795,350000.0
2007-10-16 10:49:00,13.76,13.793,13.675,13.765,500000.0
2007-10-16 10:50:00,13.72,13.74,13.631,13.74,500000.0
2007-10-16 10:51:00,13.76,13.786,13.679,13.714,450000.0
2007-10-16 10:52:00,13.757,13.829,13.668,13.745,500000.0
2007-10-16 10:53:00,13.717,13.811,13.67,13.684,350000.0
2007-10-16 10:54:00,13.761,13.761,13.683,13.694,550000.0
2007-10-16 10:55:00,13.745,13.761,13.663,13.663,450000.0
2007-10-16 10:56:00,13.759,13.79,13.668,13.753,550000.0
2007-10-16 10:57:00,13.764,13.794,13.656,13.794,400000.0
2007-10-16 10:58:00,13.635,13.811,13.635,13.702,550000.0
2007-10-16 10:59:00,13.778,13.796,13.648,13.648,450000.0
2007-10-16 11:00:00,13.711,13.81,13.67,13.688,350000.0
2007-10-16 11:01:00,13.686,13.806,13.666,13.684,550000.0
2007-10-16 11:02:00,13.767,13.787,13.656,13.72,400000.0
2007-10-16 11:03:00,13.691,13.774,13.624,13.688,550000.0
2007-10-16 11:04:00,13.76,13.775,13.623,13.737,550000.0
2007-10-16 11:05:00,13.768,13.768,13.589,13.643,550000.0
2007-10-16 11:06:00,13.759,13.776,13.646,13.679,500000.0
2007-10-16 11:07:00,13.681,13.792,13.672,13.732,400000.0
2007-10-16 11:08:00,13.697,13.774,13.649,13.682,400000.0
2007-10-16 11:09:00,13.754,13.754,13.632,13.732,500000.0
2007-10-16 11:10:00,13.605,13.728,13.605,13.652,400000.0
2007-10-16 11:11:00,13.741,13.763,13.632,13.729,350000.0
2007-10-16 11:12:00,13.726,13.764,13.67,13.67,350000.0
2007-10-16 11:13:00,13.741,13.772,13.658,13.772,500000.0
2007-10-16 11:14:00,13.691,13.784,13.674,13.78,400000.0
2007-10-16 11:15:00,13.628,13.751,13.618,13.676,400000.0
2007-10-16 11:16:00,13.734,13.734,13.628,13.628,350000.0
2007-10-16 11:17:00,13.714,13.716,13.625,13.625,350000.0
2007-10-16 11:18:00,13.704,13.74,13.622,13.701,350000.0
2007-10-16 11:19:00,13.662,13.802,13.63,13.77,550000.0
2007-10-16 11:20:00,13.752,13.764,13.619,13.675,450000.0
2007-10-16 11:21:00,13.73,13.73,13.586,13.587,450000.0
2007-10-16 11:22:00,13.648,13.728,13.613,13.615,350000.0
2007-10-16 11:23:00,13.657,13.712,13.59,13.604,500000.0
2007-10-16 11:24:00,13.693,13.728,13.614,13.677,550000.0
2007-10-16 11:25:00,13.588,13.716,13.574,13.676,400000.0
2007-10-16 11:26:00,13.716,13.724,13.58,13.645,400000.0
2007-10-16 11:27:00,13.603,13.72,13.603,13.72,500000.0
2007-10-16 11:28:00,13.602,13.666,13.572,13.666,350000.0
2007-10-16 11:29:00,13.613,13.663,13.563,13.589,500000.0
2007-10-16 11:30:00,13.634,13.701,13.587,13.624,450000.0
2007-10-16 11:31:00,13.653,13.718,13.57,13.671,500000.0
2007-10-16 11:32:00,13.599,13.694,13.539,13.539,500000.0
2007-10-16 11:33:00,13.54,13.663,13.536,13.628,450000.0
2007-10-16 11:34:00,13.679,13.679,13.569,13.654,400000.0
2007-10-16 11:35:00,13.663,13.696,13.564,13.63,450000.0
2007-10-16 11:36:00,13.554,13.667,13.545,13.667,550000.0
2007-10-16 11:37:00,13.666,13.666,13.489,13.556,400000.0
2007-10-16 11:38:00,13.666,13.666,13.531,13.634,400000.0
2007-10-16 11:39:00,13.549,13.649,13.512,13.545,350000.0
2007-10-16 11:40:00,13.556,13.616,13.535,13.535,550000.0
2007-10-16 11:41:00,13.542,13.626,13.53,13.6,350000.0
2007-10-16 11:42:00,13.523,13.61,13.474,13.61,500000.0
2007-10-16 11:43:00,13.629,13.629,13.529,13.607,350000.0
2007-10-16 11:44:00,13.617,13.62,13.497,13.581,450000.0
2007-10-16 11:45:00,13.535,13.619,13.515,13.515,550000.0
2007-10-16 11:46:00,13.597,13.632,13.488,13.515,400000.0
2007-10-16 11:47:00,13.561,13.615,13.486,13.535,550000.0
2007-10-16 11:48:00,13.59,13.621,13.532,13.619,400000.0
2007-10-16 11:49:00,13.616,13.632,13.513,13.572,350000.0
2007-10-16 11:50:00,13.578,13.645,13.515,13.645,350000.0
2007-10-16 11:51:00,13.619,13.625,13.493,13.602,550000.0
2007-10-16 11:52:00,13.522,13.668,13.506,13.653,450000.0
2007-10-16 11:53:00,13.541,13.686,13.541,13.571,400000.0
2007-10-16 11:54:00,13.647,13.662,13.507,13.595,500000.0
2007-10-16 11:55:00,13.595,13.673,13.563,13.673,350000.0
2007-10-16 11:56:00,13.601,13.665,13.586,13.589,350000.0
2007-10-16 11:57:00,13.687,13.715,13.578,13.647,450000.0
2007-10-16 11:58:00,13.514,13.654,13.514,13.654,350000.0
2007-10-16 11:59:00,13.615,13.634,13.504,13.538,450000.0
2007-10-16 12:00:00,13.624,13.624,13.53,13.53,350000.0
2007-10-16 12:01:00,13.634,13.634,13.525,13.538,500000.0
2007-10-16 12:02:00,13.636,13.652,13.598,13.652,350000.0
2007-10-16 12:03:00,13.58,13.656,13.55,13.622,1000000.0
2007-10-16 12:04:00,13.619,13.641,13.54,13.641,400000.0
2007-10-16 12:05:00,13.623,13.655,13.524,13.566,350000.0
2007-10-16 12:06:00,13.647,13.66,13.592,13.66,350000.0
2007-10-16 12:07:00,13.536,13.615,13.523,13.551,350000.0
2007-10-16 12:08:00,13.589,13.658,13.523,13.658,450000.0
2007-10-16 12:09:00,13.558,13.63,13.548,13.582,350000.0
2007-10-16 12:10:00,13.633,13.656,13.555,13.611,400000.0
2007-10-16 12:11:00,13.567,13.704,13.547,13.679,500000.0
2007-10-16 12:12:00,13.54,13.709,13.54,13.582,350000.0
2007-10-16 12:13:00,13.599,13.689,13.54,13.642,550000.0
2007-10-16 12:14:00,13.651,13.694,13.548,13.673,400000.0
2007-10-16 12:15:00,13.585,13.656,13.525,13.57,400000.0
2007-10-16 12:16:00,13.651,13.655,13.537,13.59,400000.0
2007-10-16 12:17:00,13.63,13.663,13.627,13.656,400000.0
2007-10-16 12:18:00,13.63,13.63,13.558,13.572,450000.0
2007-10-16 12:19:00,13.568,13.632,13.501,13.532,450000.0
2007-10-16 12:20:00,13.563,13.643,13.469,13.54,500000.0
2007-10-16 12:21:00,13.555,13.664,13.555,13.64,400000.0
2007-10-16 12:22:00,13.539,13.688,13.539,13.58,450000.0
2007-10-16 12:23:00,13.631,13.678,13.55,13.55,400000.0
2007-10-16 12:24:00,13.63,13.657,13.523,13.634,600000.0
2007-10-16 12:25:00,13.678,13.69,13.576,13.599,500000.0
2007-10-16 12:26:00,13.641,13.641,13.526,13.603,450000.0
2007-10-16 12:27:00,13.645,13.677,13.571,13.655,550000.0
2007-10-16 12:28:00,13.601,13.625,13.502,13.504,550000.0
2007-10-16 12:29:00,13.674,13.681,13.59,13.677,450000.0
2007-10-16 12:30:00,13.647,13.684,13.559,13.653,500000.0
2007-10-16 12:31:00,13.667,13.667,13.59,13.63,350000.0
2007-10-16 12:32:00,13.607,13.656,13.564,13.64,400000.0
2007-10-16 12:33:00,13.493,13.613,13.493,13.562,350000.0
2007-10-16 12:34:00,13.647,13.647,13.536,13.536,350000.0
2007-10-16 12:35:00,13.672,13.678,13.556,13.622,500000.0
2007-10-16 12:36:00,13.642,13.642,13.513,13.606,350000.0
2007-10-16 12:37:00,13.532,13.615,13.468,13.597,550000.0
2007-10-16 12:38:00,13.491,13.591,13.491,13.539,450000.0
2007-10-16 12:39:00,13.593,13.672,13.528,13.626,450000.0
2007-10-16 12:40:00,13.578,13.642,13.505,13.642,450000.0
2007-10-16 12:41:00,13.604,13.639,13.525,13.639,450000.0
2007-10-16 12:42:00,13.505,13.619,13.505,13.571,400000.0
2007-10-16 12:43:00,13.573,13.667,13.537,13.537,500000.0
2007-10-16 12:44:00,13.597,13.634,13.52,13.528,500000.0
2007-10-16 12:45:00,13.584,13.643,13.514,13.54,500000.0
2007-10-16 12:46:00,13.584,13.596,13.539,13.596,350000.0
2007-10-16 12:47:00,13.555,13.641,13.497,13.543,450000.0
2007-10-16 12:48:00,13.584,13.654,13.518,13.631,550000.0
2007-10-16 12:49:00,13.578,13.655,13.548,13.549,450000.0
2007-10-16 12:50:00,13.553,13.668,13.553,13.591,400000.0
2007-10-16 12:51:00,13.556,13.637,13.514,13.603,350000.0
2007-10-16 12:52:00,13.559,13.644,13.536,13.613,500000.0
2007-10-16 12:53:00,13.498,13.612,13.498,13.606,500000.0
2007-10-16 12:54:00,13.607,13.607,13.481,13.551,450000.0
2007-10-16 12:55:00,13.508,13.598,13.508,13.546,350000.0
2007-10-16 12:56:00,13.548,13.642,13.548,13.566,500000.0
2007-10-16 12:57:00,13.515,13.617,13.515,13.617,350000.0
2007-10-16 12:58:00,13.56,13.615,13.487,13.498,400000.0
2007-10-16 12:59:00,13.62,13.668,13.54,13.553,350000.0
2007-10-16 13:00:00,13.607,13.633,13.546,13.633,350000.0
2007-10-16 13:01:00,13.488,13.614,13.488,13.566,400000.0
2007-10-16 13:02:00,13.524,13.618,13.502,13.547,400000.0
2007-10-16 13:03:00,13.569,13.64,13.482,13.482,450000.0
2007-10-16 13:04:00,13.58,13.656,13.526,13.526,450000.0
2007-10-16 13:05:00,13.546,13.673,13.546,13.648,550000.0
2007-10-16 13:06:00,13.655,13.655,13.509,13.615,450000.0
2007-10-16 13:07:00,13.617,13.648,13.501,13.602,400000.0
2007-10-16 13:08:00,13.546,13.655,13.523,13.552,400000.0
2007-10-16 13:09:00,13.657,13.657,13.522,13.526,450000.0
2007-10-16 13:10:00,13.604,13.675,13.537,13.555,500000.0
2007-10-16 13:11:00,13.577,13.681,13.577,13.638,400000.0
2007-10-16 13:12:00,13.638,13.677,13.559,13.559,550000.0
2007-10-16 13:13:00,13.649,13.649,13.508,13.613,450000.0
2007-10-16 13:14:00,13.519,13.649,13.519,13.636,350000.0
2007-10-16 13:15:00,13.568,13.641,13.509,13.614,400000.0
2007-10-16 13:16:00,13.631,13.631,13.517,13.616,350000.0
2007-10-16 13:18:00,13.615,13.626,13.554,13.618,350000.0
2007-10-16 13:19:00,13.647,13.647,13.513,13.607,400000.0
2007-10-16 13:20:00,13.558,13.611,13.525,13.585,500000.0
2007-10-16 13:23:00,13.617,13.661,13.549,13.661,400000.0
2007-10-16 13:24:00,13.594,13.683,13.556,13.658,400000.0
2007-10-16 13:25:00,13.62,13.65,13.557,13.65,350000.0
2007-10-16 13:26:00,13.609,13.643,13.538,13.626,500000.0
2007-10-16 13:27:00,13.567,13.664,13.567,13.631,500000.0
2007-10-16 13:28:00,13.591,13.661,13.552,13.649,400000.0
2007-10-16 13:29:00,13.648,13.648,13.492,13.608,350000.0
2007-10-16 13:30:00,13.548,13.631,13.546,13.546,550000.0
2007-10-16 13:31:00,13.644,13.664,13.552,13.582,350000.0
2007-10-16 13:32:00,13.564,13.642,13.505,13.601,500000.0
2007-10-16 13:33:00,13.629,13.659,13.531,13.557,500000.0
2007-10-16 13:34:00,13.515,13.668,13.515,13.531,350000.0
2007-10-16 13:35:00,13.617,13.626,13.524,13.626,400000.0
2007-10-16 13:36:00,13.602,13.672,13.535,13.632,450000.0
2007-10-16 13:37:00,13.555,13.631,13.544,13.627,350000.0
2007-10-16 13:38:00,13.59,13.684,13.56,13.684,400000.0
2007-10-16 13:39:00,13.653,13.678,13.567,13.664,500000.0
2007-10-16 13:40:00,13.669,13.703,13.574,13.683,350000.0
2007-10-16 13:41:00,13.615,13.678,13.585,13.596,350000.0
2007-10-16 13:42:00,13.676,13.687,13.608,13.667,350000.0
2007-10-16 13:43:00,13.681,13.694,13.547,13.66,500000.0
2007-10-16 13:44:00,13.539,13.677,13.539,13.608,350000.0
2007-10-16 13:45:00,13.577,13.687,13.546,13.662,400000.0
2007-10-16 13:46:00,13.602,13.677,13.553,13.619,450000.0
2007-10-16 13:47:00,13.581,13.69,13.554,13.587,300000.0
2007-10-16 13:48:00,13.535,13.653,13.493,13.568,450000.0
2007-10-16 13:49:00,13.552,13.685,13.552,13.649,350000.0
2007-10-16 13:50:00,13.605,13.682,13.567,13.638,500000.0
2007-10-16 13:51:00,13.574,13.669,13.556,13.593,550000.0
2007-10-16 13:52:00,13.673,13.673,13.538,13.634,350000.0
2007-10-16 13:53:00,13.558,13.645,13.544,13.559,450000.0
2007-10-16 13:54:00,13.676,13.676,13.545,13.66,400000.0
2007-10-16 13:55:00,13.594,13.652,13.574,13.617,350000.0
2007-10-16 13:56:00,13.633,13.633,13.538,13.538,350000.0
2007-10-16 13:57:00,13.581,13.666,13.544,13.544,400000.0
2007-10-16 13:58:00,13.63,13.63,13.535,13.622,400000.0
2007-10-16 13:59:00,13.527,13.627,13.488,13.627,450000.0
2007-10-16 14:00:00,13.593,13.608,13.486,13.572,350000.0
2007-10-16 14:01:00,13.548,13.582,13.496,13.577,350000.0
2007-10-16 14:02:00,13.591,13.608,13.479,13.573,350000.0
2007-10-16 14:03:00,13.61,13.619,13.532,13.59,350000.0
2007-10-16 14:04:00,13.48,13.605,13.479,13.605,350000.0
2007-10-16 14:05:00,13.606,13.606,13.461,13.479,400000.0
2007-10-16 14:06:00,13.449,13.56,13.406,13.529,350000.0
2007-10-16 14:07:00,13.479,13.589,13.479,13.537,400000.0
2007-10-16 14:08:00,13.51,13.604,13.449,13.526,550000.0
2007-10-16 14:09:00,13.447,13.601,13.447,13.488,550000.0
2007-10-16 14:10:00,13.438,13.555,13.438,13.5,350000.0
2007-10-16 14:11:00,13.557,13.575,13.503,13.575,350000.0
2007-10-16 14:12:00,13.548,13.573,13.455,13.573,400000.0
2007-10-16 14:13:00,13.539,13.574,13.472,13.494,450000.0
2007-10-16 14:14:00,13.572,13.572,13.43,13.481,350000.0
2007-10-16 14:15:00,13.45,13.595,13.45,13.59,500000.0
2007-10-16 14:16:00,13.528,13.568,13.455,13.543,350000.0
2007-10-16 14:17:00,13.546,13.551,13.46,13.498,450000.0
2007-10-16 14:18:00,13.503,13.591,13.503,13.51,400000.0
2007-10-16 14:19:00,13.555,13.58,13.42,13.58,500000.0
2007-10-16 14:20:00,13.495,13.588,13.495,13.501,350000.0
2007-10-16 14:21:00,13.59,13.59,13.466,13.466,350000.0
2007-10-16 14:22:00,13.491,13.627,13.491,13.541,400000.0
2007-10-16 14:23:00,13.577,13.621,13.501,13.517,650000.0
2007-10-16 14:24:00,13.603,13.618,13.48,13.513,350000.0
2007-10-16 14:25:00,13.485,13.628,13.485,13.584,400000.0
2007-10-16 14:26:00,13.564,13.629,13.513,13.555,350000.0
2007-10-16 14:27:00,13.594,13.62,13.516,13.62,400000.0
2007-10-16 14:28:00,13.649,13.649,13.532,13.554,400000.0
2007-10-16 14:29:00,13.618,13.618,13.521,13.521,450000.0
2007-10-16 14:30:00,13.563,13.63,13.496,13.608,400000.0
2007-10-16 14:31:00,13.528,13.64,13.528,13.606,400000.0
2007-10-16 14:32:00,13.547,13.653,13.547,13.63,400000.0
2007-10-16 14:33:00,13.571,13.675,13.547,13.675,400000.0
2007-10-16 14:34:00,13.636,13.666,13.523,13.528,450000.0
2007-10-16 14:35:00,13.648,13.674,13.596,13.606,350000.0
2007-10-16 14:36:00,13.594,13.679,13.554,13.655,450000.0
2007-10-16 14:37:00,13.598,13.689,13.567,13.686,550000.0
2007-10-16 14:38:00,13.651,13.659,13.571,13.61,400000.0
2007-10-16 14:39:00,13.638,13.647,13.513,13.647,550000.0
2007-10-16 14:40:00,13.685,13.685,13.532,13.631,550000.0
2007-10-16 14:41:00,13.612,13.665,13.577,13.665,350000.0
2007-10-16 14:42:00,13.608,13.639,13.516,13.531,400000.0
2007-10-16 14:43:00,13.647,13.672,13.546,13.664,500000.0
2007-10-16 14:44:00,13.561,13.645,13.529,13.645,450000.0
2007-10-16 14:45:00,13.635,13.673,13.606,13.671,400000.0
2007-10-16 14:46:00,13.671,13.697,13.608,13.616,350000.0
2007-10-16 14:47:00,13.658,13.677,13.564,13.657,350000.0
2007-10-16 14:48:00,13.631,13.669,13.568,13.642,400000.0
2007-10-16 14:49:00,13.671,13.671,13.522,13.522,500000.0
2007-10-16 14:50:00,13.544,13.613,13.475,13.594,400000.0
2007-10-16 14:51:00,13.639,13.646,13.537,13.604,350000.0
2007-10-16 14:52:00,13.657,13.657,13.558,13.586,450000.0
2007-10-16 14:53:00,13.573,13.654,13.547,13.617,400000.0
2007-10-16 14:54:00,13.529,13.683,13.529,13.683,550000.0
2007-10-16 14:55:00,13.648,13.658,13.534,13.549,450000.0
2007-10-16 14:56:00,13.633,13.718,13.56,13.658,550000.0
2007-10-16 14:57:00,13.664,13.7,13.611,13.696,500000.0
2007-10-16 14:58:00,13.65,13.65,13.537,13.649,400000.0
2007-10-16 14:59:00,13.627,13.705,13.567,13.705,550000.0
2007-10-16 15:00:00,13.621,13.737,13.575,13.737,350000.0
2007-10-16 15:01:00,13.641,13.749,13.629,13.679,450000.0
2007-10-16 15:02:00,13.743,13.799,13.677,13.757,400000.0
2007-10-16 15:03:00,13.789,13.804,13.665,13.804,500000.0
2007-10-16 15:04:00,13.675,13.78,13.675,13.719,550000.0
2007-10-16 15:05:00,13.669,13.795,13.669,13.795,550000.0
2007-10-16 15:06:00,13.762,13.775,13.73,13.73,400000.0
2007-10-16 15:07:00,13.648,13.761,13.626,13.731,350000.0
2007-10-16 15:08:00,13.683,13.736,13.626,13.655,350000.0
2007-10-16 15:09:00,13.738,13.769,13.64,13.652,450000.0
2007-10-16 15:10:00,13.688,13.753,13.615,13.671,400000.0
2007-10-16 15:11:00,13.723,13.754,13.667,13.719,500000.0
2007-10-16 15:12:00,13.67,13.749,13.64,13.744,350000.0
2007-10-16 15:13:00,13.751,13.782,13.665,13.738,500000.0
2007-10-16 15:14:00,13.643,13.731,13.643,13.655,350000.0
2007-10-16 15:15:00,13.668,13.777,13.667,13.752,400000.0
2007-10-16 15:16:00,13.635,13.763,13.635,13.763,350000.0
2007-10-16 15:17:00,13.636,13.771,13.636,13.735,500000.0
2007-10-16 15:18:00,13.71,13.716,13.612,13.716,450000.0
2007-10-16 15:19:00,13.68,13.788,13.635,13.635,450000.0
2007-10-16 15:20:00,13.676,13.781,13.636,13.652,550000.0
2007-10-16 15:21:00,13.678,13.72,13.62,13.72,400000.0
2007-10-16 15:22:00,13.732,13.765,13.671,13.738,350000.0
2007-10-16 15:23:00,13.686,13.765,13.686,13.752,400000.0
2007-10-16 15:24:00,13.725,13.766,13.653,13.764,500000.0
2007-10-16 15:25:00,13.769,13.769,13.653,13.675,450000.0
2007-10-16 15:26:00,13.707,13.757,13.633,13.633,450000.0
2007-10-16 15:27:00,13.633,13.758,13.604,13.758,400000.0
2007-10-16 15:28:00,13.675,13.756,13.632,13.756,550000.0
2007-10-16 15:29:00,13.778,13.778,13.661,13.699,400000.0
2007-10-16 15:30:00,13.729,13.752,13.629,13.68,450000.0
2007-10-16 15:31:00,13.674,13.796,13.674,13.697,500000.0
2007-10-16 15:32:00,13.769,13.769,13.587,13.691,500000.0
2007-10-16 15:33:00,13.716,13.729,13.642,13.717,400000.0
2007-10-16 15:34:00,13.658,13.75,13.658,13.75,450000.0
2007-10-16 15:35:00,13.71,13.769,13.641,13.671,500000.0
2007-10-16 15:36:00,13.704,13.779,13.654,13.72,550000.0
2007-10-16 15:37:00,13.682,13.716,13.59,13.641,450000.0
2007-10-16 15:38:00,13.666,13.75,13.648,13.648,450000.0
2007-10-16 15:39:00,13.636,13.725,13.636,13.718,350000.0
2007-10-16 15:40:00,13.63,13.689,13.576,13.592,450000.0
2007-10-16 15:41:00,13.664,13.743,13.583,13.624,350000.0
2007-10-16 15:42:00,13.709,13.709,13.542,13.553,450000.0
2007-10-16 15:43:00,13.649,13.678,13.557,13.623,450000.0
2007-10-16 15:44:00,13.694,13.706,13.596,13.695,350000.0
2007-10-16 15:45:00,13.632,13.702,13.593,13.665,350000.0
2007-10-16 15:46:00,13.705,13.705,13.597,13.697,350000.0
2007-10-16 15:47:00,13.677,13.706,13.572,13.58,550000.0
2007-10-16 15:48:00,13.6,13.655,13.565,13.585,350000.0
2007-10-16 15:49:00,13.679,13.693,13.622,13.693,350000.0
2007-10-16 15:50:00,13.693,13.693,13.553,13.604,550000.0
2007-10-16 15:51:00,13.651,13.669,13.54,13.645,550000.0
2007-10-16 15:52:00,13.558,13.632,13.501,13.501,350000.0
2007-10-16 15:53:00,13.609,13.656,13.536,13.612,500000.0
2007-10-16 15:54:00,13.62,13.671,13.528,13.609,400000.0
2007-10-16 15:55:00,13.501,13.615,13.501,13.615,500000.0
2007-10-16 15:56:00,13.668,13.67,13.539,13.539,450000.0
2007-10-16 15:57:00,13.58,13.613,13.542,13.589,450000.0
2007-10-16 15:58:00,13.592,13.661,13.534,13.548,400000.0
2007-10-16 15:59:00,13.682,13.684,13.591,13.611,450000.0
2007-10-16 16:00:00,13.66,13.667,13.514,13.639,550000.0
2007-10-16 16:01:00,13.644,13.669,13.541,13.629,450000.0
2007-10-16 16:02:00,13.52,13.655,13.498,13.584,550000.0
2007-10-16 16:03:00,13.55,13.634,13.488,13.598,400000.0
2007-10-16 16:04:00,13.507,13.629,13.494,13.569,550000.0
2007-10-16 16:05:00,13.579,13.599,13.484,13.573,350000.0
2007-10-16 16:06:00,13.581,13.636,13.502,13.628,500000.0
2007-10-16 16:07:00,13.638,13.638,13.512,13.512,500000.0
2007-10-16 16:08:00,13.5,13.616,13.5,13.575,450000.0
2007-10-16 16:09:00,13.51,13.626,13.502,13.626,350000.0
2007-10-16 16:10:00,13.567,13.626,13.508,13.606,400000.0
2007-10-16 16:11:00,13.605,13.605,13.466,13.53,500000.0
2007-10-16 16:12:00,13.518,13.63,13.507,13.63,400000.0
2007-10-16 16:13:00,13.529,13.621,13.494,13.621,450000.0
2007-10-16 16:14:00,13.599,13.624,13.523,13.552,350000.0
2007-10-16 16:15:00,13.507,13.616,13.476,13.519,400000.0
2007-10-16 16:16:00,13.54,13.614,13.495,13.58,550000.0
2007-10-16 16:17:00,13.582,13.62,13.498,13.498,350000.0
2007-10-16 16:18:00,13.6,13.628,13.511,13.588,400000.0
2007-10-16 16:19:00,13.519,13.616,13.519,13.613,500000.0
2007-10-16 16:20:00,13.62,13.647,13.512,13.567,550000.0
2007-10-16 16:21:00,13.582,13.592,13.501,13.532,400000.0
2007-10-16 16:22:00,13.571,13.571,13.467,13.53,450000.0
2007-10-16 16:23:00,13.509,13.642,13.491,13.491,400000.0
2007-10-16 16:24:00,13.548,13.548,13.462,13.474,350000.0
2007-10-16 16:25:00,13.56,13.632,13.463,13.544,450000.0
2007-10-16 16:26:00,13.558,13.588,13.451,13.451,550000.0
2007-10-16 16:27:00,13.535,13.576,13.462,13.576,650000.0
2007-10-16 16:28:00,13.524,13.524,13.394,13.524,550000.0
2007-10-16 16:29:00,13.49,13.568,13.449,13.481,400000.0
2007-10-16 16:30:00,13.477,13.581,13.461,13.56,550000.0
2007-10-16 16:31:00,13.583,13.624,13.491,13.491,500000.0
2007-10-16 16:32:00,13.519,13.594,13.469,13.594,400000.0
2007-10-16 16:33:00,13.493,13.565,13.442,13.497,550000.0
2007-10-16 16:34:00,13.547,13.568,13.455,13.489,400000.0
2007-10-16 16:35:00,13.521,13.563,13.455,13.554,400000.0
2007-10-16 16:36:00,13.567,13.627,13.498,13.511,400000.0
2007-10-16 16:37:00,13.489,13.594,13.45,13.561,400000.0
2007-10-16 16:38:00,13.451,13.565,13.449,13.475,450000.0
2007-10-16 16:39:00,13.606,13.606,13.499,13.594,500000.0
2007-10-16 16:40:00,13.541,13.611,13.496,13.546,450000.0
2007-10-16 16:41:00,13.528,13.608,13.483,13.589,400000.0
2007-10-16 16:42:00,13.51,13.608,13.492,13.605,500000.0
2007-10-16 16:43:00,13.474,13.6,13.474,13.525,350000.0
2007-10-16 16:44:00,13.483,13.59,13.473,13.563,550000.0
2007-10-16 16:45:00,13.515,13.572,13.456,13.463,400000.0
2007-10-16 16:46:00,13.53,13.574,13.481,13.534,500000.0
2007-10-16 16:47:00,13.476,13.623,13.455,13.503,600000.0
2007-10-16 16:48:00,13.555,13.579,13.436,13.525,500000.0
2007-10-16 16:49:00,13.564,13.6,13.475,13.475,450000.0
2007-10-16 16:50:00,13.599,13.602,13.451,13.503,500000.0
2007-10-16 16:51:00,13.549,13.62,13.474,13.501,500000.0
2007-10-16 16:52:00,13.481,13.59,13.457,13.579,400000.0
2007-10-16 16:53:00,13.549,13.554,13.452,13.495,400000.0
2007-10-16 16:54:00,13.475,13.61,13.475,13.553,450000.0
2007-10-16 16:55:00,13.592,13.594,13.461,13.59,500000.0
2007-10-16 16:56:00,13.504,13.562,13.449,13.461,400000.0
2007-10-16 16:57:00,13.495,13.572,13.466,13.502,500000.0
2007-10-16 16:58:00,13.504,13.579,13.467,13.517,500000.0
2007-10-16 16:59:00,13.522,13.605,13.507,13.516,400000.0
2007-10-16 17:00:00,13.573,13.573,13.48,13.533,250000.0
2007-10-16 17:01:00,13.529,13.58,13.466,13.492,400000.0
2007-10-16 17:02:00,13.504,13.593,13.487,13.542,400000.0
2007-10-16 17:03:00,13.535,13.566,13.424,13.465,450000.0
2007-10-16 17:04:00,13.515,13.597,13.47,13.537,350000.0
2007-10-16 17:05:00,13.588,13.588,13.48,13.56,400000.0
2007-10-16 17:06:00,13.582,13.588,13.464,13.554,350000.0
2007-10-16 17:07:00,13.518,13.57,13.49,13.548,400000.0
2007-10-16 17:08:00,13.432,13.571,13.432,13.505,500000.0
2007-10-16 17:09:00,13.58,13.58,13.436,13.47,450000.0
2007-10-16 17:10:00,13.572,13.572,13.461,13.557,550000.0
2007-10-16 17:11:00,13.613,13.613,13.483,13.499,400000.0
2007-10-16 17:12:00,13.567,13.601,13.513,13.529,400000.0
2007-10-16 17:13:00,13.564,13.582,13.461,13.467,600000.0
2007-10-16 17:14:00,13.538,13.591,13.486,13.583,550000.0
2007-10-16 17:15:00,13.47,13.576,13.444,13.519,350000.0
2007-10-16 17:16:00,13.574,13.574,13.447,13.538,450000.0
2007-10-16 17:17:00,13.511,13.548,13.413,13.548,400000.0
2007-10-16 17:18:00,13.527,13.574,13.479,13.574,350000.0
2007-10-16 17:19:00,13.557,13.625,13.467,13.525,550000.0
2007-10-16 17:20:00,13.531,13.587,13.449,13.472,350000.0
2007-10-16 17:21:00,13.555,13.611,13.522,13.522,400000.0
2007-10-16 17:22:00,13.551,13.59,13.474,13.485,400000.0
2007-10-16 17:23:00,13.506,13.621,13.498,13.573,550000.0
2007-10-16 17:24:00,13.572,13.608,13.48,13.603,400000.0
2007-10-16 17:25:00,13.595,13.65,13.474,13.552,550000.0
2007-10-16 17:26:00,13.502,13.642,13.502,13.518,450000.0
2007-10-16 17:27:00,13.596,13.63,13.503,13.557,650000.0
2007-10-16 17:28:00,13.543,13.637,13.473,13.519,550000.0
2007-10-16 17:29:00,13.515,13.608,13.461,13.608,450000.0
2007-10-16 17:30:00,13.517,13.628,13.516,13.606,350000.0
2007-10-16 17:31:00,13.589,13.646,13.529,13.605,600000.0
2007-10-16 17:32:00,13.546,13.66,13.534,13.603,400000.0
2007-10-16 17:33:00,13.496,13.62,13.496,13.62,400000.0
2007-10-16 17:34:00,13.498,13.619,13.498,13.595,500000.0
2007-10-16 17:35:00,13.552,13.606,13.483,13.542,500000.0
2007-10-16 17:36:00,13.573,13.581,13.478,13.478,500000.0
2007-10-16 17:37:00,13.596,13.596,13.486,13.578,550000.0
2007-10-16 17:38:00,13.574,13.619,13.498,13.587,550000.0
2007-10-16 17:39:00,13.586,13.604,13.495,13.526,350000.0
2007-10-16 17:40:00,13.527,13.619,13.519,13.615,500000.0
2007-10-16 17:41:00,13.538,13.629,13.494,13.559,350000.0
2007-10-16 17:42:00,13.524,13.639,13.524,13.6,500000.0
2007-10-16 17:43:00,13.532,13.642,13.527,13.579,550000.0
2007-10-16 17:44:00,13.652,13.689,13.571,13.634,450000.0
2007-10-16 17:45:00,13.585,13.676,13.554,13.583,550000.0
2007-10-16 17:46:00,13.667,13.667,13.534,13.536,500000.0
2007-10-16 17:47:00,13.616,13.622,13.484,13.622,550000.0
2007-10-16 17:48:00,13.619,13.632,13.517,13.632,400000.0
2007-10-16 17:49:00,13.598,13.626,13.544,13.605,350000.0
2007-10-16 17:50:00,13.615,13.615,13.512,13.512,550000.0
2007-10-16 17:51:00,13.547,13.644,13.537,13.564,450000.0
2007-10-16 17:52:00,13.593,13.593,13.454,13.48,350000.0
2007-10-16 17:53:00,13.574,13.622,13.539,13.539,500000.0
2007-10-16 17:54:00,13.525,13.587,13.49,13.517,350000.0
2007-10-16 17:55:00,13.498,13.61,13.49,13.587,400000.0
2007-10-16 17:56:00,13.533,13.631,13.514,13.566,500000.0
2007-10-16 17:57:00,13.511,13.639,13.511,13.533,400000.0
2007-10-16 17:58:00,13.489,13.609,13.488,13.559,400000.0
2007-10-16 17:59:00,13.501,13.611,13.501,13.611,350000.0
2007-10-16 18:00:00,13.587,13.651,13.51,13.51,400000.0
2007-10-16 18:01:00,13.593,13.606,13.486,13.57,500000.0
2007-10-16 18:02:00,13.511,13.608,13.509,13.586,500000.0
2007-10-16 18:03:00,13.584,13.619,13.441,13.501,350000.0
2007-10-16 18:04:00,13.601,13.601,13.468,13.468,450000.0
2007-10-16 18:05:00,13.563,13.587,13.455,13.501,750000.0
2007-10-16 18:06:00,13.605,13.605,13.46,13.51,550000.0
2007-10-16 18:07:00,13.572,13.591,13.482,13.502,550000.0
2007-10-16 18:08:00,13.542,13.629,13.514,13.548,500000.0
2007-10-16 18:09:00,13.545,13.604,13.47,13.526,350000.0
2007-10-16 18:10:00,13.581,13.618,13.53,13.618,400000.0
2007-10-16 18:11:00,13.533,13.623,13.505,13.578,450000.0
2007-10-16 18:12:00,13.61,13.61,13.46,13.567,400000.0
2007-10-16 18:13:00,13.591,13.627,13.515,13.536,550000.0
2007-10-16 18:14:00,13.475,13.581,13.475,13.572,400000.0
2007-10-16 18:15:00,13.599,13.599,13.492,13.492,450000.0
2007-10-16 18:16:00,13.566,13.566,13.496,13.53,350000.0
2007-10-16 18:17:00,13.592,13.592,13.43,13.576,500000.0
2007-10-16 18:18:00,13.529,13.603,13.466,13.544,500000.0
2007-10-16 18:19:00,13.566,13.568,13.463,13.551,400000.0
2007-10-16 18:20:00,13.492,13.58,13.427,13.534,400000.0
2007-10-16 18:21:00,13.54,13.575,13.482,13.521,550000.0
2007-10-16 18:22:00,13.577,13.583,13.504,13.583,350000.0
2007-10-16 18:23:00,13.573,13.592,13.491,13.564,400000.0
2007-10-16 18:24:00,13.563,13.576,13.443,13.474,400000.0
2007-10-16 18:25:00,13.49,13.558,13.445,13.482,500000.0
2007-10-16 18:26:00,13.569,13.569,13.451,13.522,500000.0
2007-10-16 18:27:00,13.551,13.567,13.451,13.535,350000.0
2007-10-16 18:28:00,13.538,13.554,13.45,13.533,350000.0
2007-10-16 18:29:00,13.485,13.565,13.457,13.496,350000.0
2007-10-16 18:30:00,13.556,13.584,13.447,13.522,450000.0
2007-10-16 18:31:00,13.483,13.564,13.475,13.492,1550000.0
2007-10-16 18:32:00,13.475,13.551,13.409,13.464,450000.0
2007-10-16 18:33:00,13.432,13.545,13.424,13.465,400000.0
2007-10-16 18:34:00,13.465,13.549,13.439,13.517,550000.0
2007-10-16 18:35:00,13.474,13.552,13.474,13.488,350000.0
2007-10-16 18:36:00,13.528,13.54,13.461,13.515,400000.0
2007-10-16 18:37:00,13.469,13.565,13.448,13.53,400000.0
2007-10-16 18:38:00,13.474,13.509,13.406,13.468,450000.0
2007-10-16 18:39:00,13.504,13.513,13.408,13.497,400000.0
2007-10-16 18:40:00,13.519,13.519,13.402,13.459,400000.0
2007-10-16 18:41:00,13.57,13.57,13.467,13.472,400000.0
2007-10-16 18:42:00,13.487,13.573,13.446,13.543,450000.0
2007-10-16 18:43:00,13.543,13.543,13.396,13.507,400000.0
2007-10-16 18:44:00,13.476,13.57,13.424,13.535,500000.0
2007-10-16 18:45:00,13.423,13.551,13.395,13.551,450000.0
2007-10-16 18:46:00,13.542,13.629,13.452,13.597,500000.0
2007-10-16 18:47:00,13.538,13.6,13.467,13.499,550000.0
2007-10-16 18:48:00,13.482,13.584,13.452,13.452,400000.0
2007-10-16 18:49:00,13.464,13.538,13.464,13.523,400000.0
2007-10-16 18:50:00,13.481,13.545,13.453,13.526,400000.0
2007-10-16 18:51:00,13.423,13.557,13.423,13.451,400000.0
2007-10-16 18:52:00,13.512,13.534,13.419,13.419,350000.0
2007-10-16 18:53:00,13.514,13.545,13.467,13.54,450000.0
2007-10-16 18:54:00,13.508,13.548,13.458,13.548,450000.0
2007-10-16 18:55:00,13.454,13.56,13.454,13.505,250000.0
2007-10-16 18:56:00,13.514,13.53,13.448,13.485,450000.0
2007-10-16 18:57:00,13.46,13.581,13.46,13.555,450000.0
2007-10-16 18:58:00,13.487,13.562,13.426,13.553,400000.0
2007-10-16 18:59:00,13.509,13.558,13.509,13.541,450000.0
2007-10-16 19:00:00,13.526,13.612,13.466,13.6,350000.0
2007-10-16 19:01:00,13.485,13.554,13.463,13.54,500000.0
2007-10-16 19:02:00,13.608,13.608,13.48,13.566,300000.0
2007-10-16 19:03:00,13.61,13.61,13.5,13.586,350000.0
2007-10-16 19:04:00,13.502,13.587,13.476,13.531,450000.0
2007-10-16 19:05:00,13.483,13.585,13.483,13.526,350000.0
2007-10-16 19:06:00,13.569,13.637,13.466,13.526,400000.0
2007-10-16 19:07:00,13.529,13.66,13.49,13.49,350000.0
2007-10-16 19:08:00,13.564,13.592,13.488,13.513,400000.0
2007-10-16 19:09:00,13.515,13.549,13.457,13.482,350000.0
2007-10-16 19:10:00,13.549,13.557,13.436,13.557,550000.0
2007-10-16 19:11:00,13.47,13.611,13.47,13.59,500000.0
2007-10-16 19:12:00,13.48,13.572,13.48,13.549,350000.0
2007-10-16 19:13:00,13.54,13.54,13.421,13.421,400000.0
2007-10-16 19:14:00,13.502,13.582,13.471,13.541,550000.0
2007-10-16 19:15:00,13.52,13.561,13.462,13.488,350000.0
2007-10-16 19:16:00,13.548,13.558,13.499,13.558,350000.0
2007-10-16 19:17:00,13.538,13.548,13.436,13.548,350000.0
2007-10-16 19:18:00,13.441,13.547,13.44,13.496,350000.0
2007-10-16 19:19:00,13.542,13.542,13.36,13.518,350000.0
2007-10-16 19:20:00,13.512,13.522,13.413,13.467,350000.0
2007-10-16 19:21:00,13.467,13.525,13.43,13.495,350000.0
2007-10-16 19:22:00,13.505,13.541,13.399,13.438,400000.0
2007-10-16 19:23:00,13.5,13.578,13.44,13.557,350000.0
2007-10-16 19:24:00,13.46,13.549,13.423,13.525,450000.0
2007-10-16 19:25:00,13.528,13.529,13.419,13.419,400000.0
2007-10-16 19:26:00,13.524,13.528,13.393,13.481,550000.0
2007-10-16 19:27:00,13.435,13.533,13.411,13.495,300000.0
2007-10-16 19:28:00,13.42,13.536,13.42,13.481,400000.0
2007-10-16 19:29:00,13.441,13.543,13.42,13.465,400000.0
2007-10-16 19:30:00,13.443,13.552,13.398,13.398,400000.0
2007-10-16 19:31:00,13.495,13.564,13.427,13.478,550000.0
2007-10-16 19:32:00,13.442,13.541,13.442,13.522,400000.0
2007-10-16 19:33:00,13.521,13.521,13.398,13.473,400000.0
2007-10-16 19:34:00,13.505,13.568,13.465,13.528,350000.0
2007-10-16 19:35:00,13.549,13.554,13.42,13.467,400000.0
2007-10-16 19:36:00,13.408,13.527,13.408,13.414,400000.0
2007-10-16 19:37:00,13.448,13.613,13.448,13.513,550000.0
2007-10-16 19:38:00,13.524,13.524,13.407,13.465,400000.0
2007-10-16 19:39:00,13.516,13.578,13.442,13.463,400000.0
2007-10-16 19:40:00,13.44,13.584,13.44,13.523,400000.0
2007-10-16 19:41:00,13.506,13.553,13.409,13.508,500000.0
2007-10-16 19:42:00,13.528,13.543,13.407,13.502,400000.0
2007-10-16 19:43:00,13.475,13.518,13.447,13.518,400000.0
2007-10-16 19:44:00,13.459,13.539,13.441,13.499,550000.0
2007-10-16 19:45:00,13.506,13.512,13.381,13.415,450000.0
2007-10-16 19:46:00,13.512,13.559,13.427,13.559,400000.0
2007-10-16 19:47:00,13.523,13.549,13.433,13.514,450000.0
2007-10-16 19:48:00,13.464,13.521,13.394,13.521,400000.0
2007-10-16 19:49:00,13.469,13.523,13.443,13.451,350000.0
2007-10-16 19:50:00,13.536,13.538,13.401,13.499,550000.0
2007-10-16 19:51:00,13.483,13.516,13.442,13.516,200000.0
2007-10-16 19:53:00,13.403,13.528,13.403,13.496,250000.0
2007-10-16 19:54:00,13.493,13.528,13.439,13.528,450000.0
2007-10-16 19:55:00,13.461,13.558,13.445,13.512,450000.0
2007-10-16 19:56:00,13.52,13.531,13.357,13.511,500000.0
2007-10-16 19:57:00,13.528,13.538,13.391,13.391,400000.0
2007-10-16 19:59:00,13.478,13.529,13.41,13.41,500000.0
2007-10-16 20:00:00,13.472,13.565,13.427,13.436,450000.0
2007-10-16 20:01:00,13.451,13.513,13.434,13.434,350000.0
2007-10-16 20:04:00,13.467,13.567,13.446,13.446,200000.0
2007-10-16 20:05:00,13.429,13.506,13.392,13.492,400000.0
2007-10-16 20:06:00,13.485,13.534,13.421,13.452,450000.0
2007-10-16 20:09:00,13.501,13.554,13.441,13.539,450000.0
2007-10-16 20:10:00,13.455,13.556,13.424,13.484,350000.0
2007-10-16 20:11:00,13.416,13.531,13.416,13.425,250000.0
2007-10-16 20:12:00,13.435,13.562,13.435,13.469,350000.0
2007-10-16 20:13:00,13.481,13.532,13.428,13.428,400000.0
2007-10-16 20:14:00,13.423,13.546,13.391,13.46,400000.0
2007-10-16 20:15:00,13.542,13.542,13.426,13.484,350000.0
2007-10-16 20:17:00,13.478,13.58,13.442,13.455,550000.0
2007-10-16 20:18:00,13.435,13.535,13.428,13.47,550000.0
2007-10-16 20:19:00,13.525,13.525,13.452,13.487,350000.0
2007-10-16 20:20:00,13.536,13.557,13.424,13.542,400000.0
2007-10-16 20:21:00,13.483,13.55,13.483,13.55,400000.0
2007-10-16 20:22:00,13.528,13.528,13.436,13.469,350000.0
2007-10-16 20:23:00,13.454,13.528,13.443,13.455,500000.0
2007-10-16 20:24:00,13.536,13.56,13.44,13.536,350000.0
2007-10-16 20:25:00,13.489,13.518,13.422,13.504,350000.0
2007-10-16 20:26:00,13.518,13.518,13.419,13.492,400000.0
2007-10-16 20:27:00,13.479,13.534,13.479,13.534,100000.0
2007-10-16 20:28:00,13.506,13.547,13.428,13.428,350000.0
2007-10-16 20:30:00,13.548,13.555,13.445,13.457,400000.0
2007-10-16 20:31:00,13.487,13.527,13.415,13.471,450000.0
2007-10-16 20:32:00,13.539,13.555,13.43,13.555,350000.0
2007-10-16 20:33:00,13.445,13.54,13.44,13.44,200000.0
2007-10-16 20:34:00,13.513,13.513,13.423,13.443,400000.0
2007-10-16 20:35:00,13.446,13.527,13.405,13.527,400000.0
2007-10-16 20:36:00,13.508,13.559,13.43,13.495,300000.0
2007-10-16 20:37:00,13.481,13.561,13.463,13.482,350000.0
2007-10-16 20:38:00,13.482,13.562,13.482,13.533,200000.0
2007-10-16 20:39:00,13.488,13.544,13.407,13.517,350000.0
2007-10-16 20:40:00,13.475,13.601,13.457,13.457,550000.0
2007-10-16 20:41:00,13.532,13.532,13.393,13.498,400000.0
2007-10-16 20:42:00,13.492,13.574,13.441,13.543,400000.0
2007-10-16 20:43:00,13.543,13.543,13.543,13.543,50000.0
2007-10-16 20:44:00,13.454,13.551,13.454,13.482,350000.0
2007-10-16 20:45:00,13.539,13.55,13.45,13.49,450000.0
2007-10-16 20:46:00,13.393,13.517,13.381,13.502,350000.0
2007-10-16 20:47:00,13.451,13.542,13.451,13.542,100000.0
2007-10-16 20:49:00,13.489,13.49,13.393,13.408,350000.0
2007-10-16 20:50:00,13.428,13.428,13.428,13.428,50000.0
2007-10-16 20:52:00,13.533,13.533,13.375,13.434,300000.0
2007-10-16 20:53:00,13.426,13.472,13.426,13.472,100000.0
2007-10-16 20:54:00,13.5,13.518,13.429,13.489,250000.0
2007-10-16 20:59:00,13.475,13.559,13.445,13.449,500000.0
2007-10-16 21:00:00,13.502,13.55,13.443,13.453,400000.0
2007-10-16 21:01:00,13.565,13.565,13.443,13.453,300000.0
2007-10-16 21:02:00,13.503,13.56,13.451,13.522,250000.0
2007-10-16 21:03:00,13.5,13.566,13.428,13.566,350000.0
2007-10-16 21:05:00,13.533,13.541,13.451,13.524,400000.0
2007-10-16 21:06:00,13.52,13.521,13.418,13.418,150000.0
2007-10-16 21:07:00,13.442,13.578,13.442,13.53,350000.0
2007-10-16 21:08:00,13.529,13.532,13.518,13.518,200000.0
2007-10-16 21:09:00,13.536,13.555,13.432,13.539,500000.0
2007-10-16 21:10:00,13.535,13.535,13.456,13.515,150000.0
2007-10-16 21:11:00,13.512,13.54,13.448,13.54,250000.0
2007-10-16 21:14:00,13.533,13.533,13.424,13.424,350000.0
2007-10-16 21:15:00,13.432,13.432,13.432,13.432,50000.0
2007-10-16 21:19:00,13.476,13.552,13.422,13.439,350000.0
2007-10-16 21:20:00,13.409,13.541,13.409,13.472,450000.0
2007-10-16 21:21:00,13.459,13.55,13.411,13.55,600000.0
2007-10-16 21:22:00,13.464,13.538,13.438,13.538,550000.0
2007-10-16 21:25:00,13.566,13.566,13.433,13.488,350000.0
2007-10-16 21:28:00,13.508,13.517,13.426,13.426,400000.0
2007-10-16 21:30:00,13.506,13.559,13.428,13.438,400000.0
2007-10-16 21:32:00,13.556,13.556,13.448,13.448,150000.0
2007-10-16 21:35:00,13.532,13.532,13.447,13.529,400000.0
2007-10-16 21:36:00,13.447,13.567,13.447,13.567,200000.0
2007-10-16 21:37:00,13.423,13.548,13.423,13.548,400000.0
2007-10-16 21:38:00,13.544,13.58,13.464,13.58,300000.0
2007-10-16 21:39:00,13.531,13.561,13.443,13.443,300000.0
2007-10-16 21:40:00,13.453,13.58,13.453,13.528,300000.0
2007-10-16 21:46:00,13.497,13.497,13.408,13.408,350000.0
2007-10-16 21:48:00,13.577,13.577,13.475,13.475,150000.0
2007-10-16 21:50:00,13.562,13.562,13.46,13.46,150000.0
2007-10-16 21:52:00,13.51,13.51,13.508,13.508,100000.0
2007-10-16 21:53:00,13.514,13.554,13.421,13.478,650000.0
2007-10-16 21:54:00,13.483,13.587,13.47,13.524,250000.0
2007-10-16 21:56:00,13.587,13.587,13.503,13.503,100000.0
2007-10-16 21:57:00,13.549,13.549,13.498,13.543,200000.0
2007-10-16 21:58:00,13.551,13.551,13.448,13.489,350000.0
2007-10-16 21:59:00,13.433,13.572,13.433,13.572,400000.0
2007-10-16 22:00:00,13.483,13.511,13.443,13.511,150000.0
2007-10-16 22:02:00,13.51,13.61,13.51,13.563,400000.0
2007-10-16 22:03:00,13.576,13.584,13.463,13.463,250000.0
2007-10-16 22:04:00,13.581,13.581,13.509,13.58,350000.0
2007-10-16 22:05:00,13.528,13.581,13.475,13.527,550000.0
2007-10-16 22:08:00,13.576,13.578,13.484,13.573,300000.0
2007-10-16 22:09:00,13.458,13.558,13.458,13.552,250000.0
2007-10-16 22:10:00,13.549,13.59,13.513,13.552,300000.0
2007-10-16 22:11:00,13.503,13.503,13.503,13.503,50000.0
2007-10-16 22:12:00,13.501,13.583,13.501,13.583,200000.0
2007-10-16 22:14:00,13.549,13.553,13.475,13.552,300000.0
2007-10-16 22:16:00,13.592,13.592,13.49,13.49,150000.0
2007-10-16 22:19:00,13.466,13.542,13.448,13.541,300000.0
2007-10-16 22:20:00,13.581,13.581,13.543,13.543,100000.0
2007-10-16 22:24:00,13.488,13.488,13.472,13.472,100000.0
2007-10-16 22:25:00,13.539,13.539,13.458,13.458,100000.0
2007-10-16 22:26:00,13.569,13.569,13.476,13.476,200000.0
2007-10-16 22:27:00,13.499,13.549,13.46,13.549,150000.0
2007-10-16 22:29:00,13.521,13.555,13.455,13.554,450000.0
2007-10-16 22:30:00,13.57,13.58,13.434,13.58,400000.0
2007-10-16 22:31:00,13.446,13.573,13.441,13.573,350000.0
2007-10-16 22:32:00,13.588,13.588,13.464,13.523,200000.0
2007-10-16 22:33:00,13.584,13.59,13.557,13.59,150000.0
2007-10-16 22:34:00,13.577,13.58,13.577,13.58,100000.0
2007-10-16 22:35:00,13.551,13.582,13.551,13.582,100000.0
2007-10-16 22:36:00,13.6,13.639,13.496,13.503,400000.0
2007-10-16 22:37:00,13.574,13.574,13.437,13.483,500000.0
2007-10-16 22:38:00,13.597,13.621,13.457,13.497,450000.0
2007-10-16 22:39:00,13.582,13.63,13.486,13.486,200000.0
2007-10-16 22:40:00,13.426,13.624,13.426,13.523,350000.0
2007-10-16 22:41:00,13.471,13.471,13.471,13.471,100000.0
2007-10-16 22:42:00,13.601,13.601,13.472,13.472,100000.0
2007-10-16 22:43:00,13.577,13.613,13.477,13.61,350000.0
2007-10-16 22:44:00,13.583,13.583,13.425,13.487,550000.0
2007-10-16 22:46:00,13.521,13.604,13.486,13.604,350000.0
2007-10-16 22:47:00,13.597,13.636,13.507,13.605,400000.0
2007-10-16 22:49:00,13.525,13.56,13.446,13.56,450000.0
2007-10-16 22:50:00,13.556,13.556,13.508,13.508,100000.0
2007-10-16 22:51:00,13.53,13.566,13.455,13.566,200000.0
2007-10-16 22:54:00,13.602,13.602,13.5,13.5,150000.0
2007-10-16 22:56:00,13.594,13.594,13.484,13.489,450000.0
2007-10-16 22:59:00,13.549,13.549,13.475,13.499,250000.0
2007-10-16 23:00:00,13.488,13.596,13.488,13.488,350000.0
2007-10-16 23:01:00,13.544,13.544,13.499,13.499,100000.0
2007-10-16 23:02:00,13.546,13.546,13.546,13.546,50000.0
2007-10-16 23:03:00,13.506,13.6,13.506,13.6,250000.0
2007-10-16 23:04:00,13.508,13.545,13.508,13.545,100000.0
2007-10-16 23:06:00,13.548,13.596,13.477,13.596,400000.0
2007-10-16 23:10:00,13.587,13.595,13.471,13.595,350000.0
2007-10-16 23:11:00,13.47,13.611,13.47,13.495,350000.0
2007-10-16 23:12:00,13.521,13.555,13.441,13.555,450000.0
2007-10-16 23:13:00,13.476,13.561,13.476,13.558,150000.0
2007-10-16 23:14:00,13.515,13.547,13.439,13.541,450000.0
2007-10-16 23:15:00,13.528,13.573,13.497,13.497,200000.0
2007-10-16 23:20:00,13.572,13.572,13.47,13.47,150000.0
2007-10-16 23:30:00,13.484,13.572,13.484,13.525,350000.0
2007-10-16 23:31:00,13.565,13.58,13.468,13.539,400000.0
2007-10-16 23:33:00,13.503,13.56,13.481,13.536,450000.0
2007-10-16 23:35:00,13.523,13.561,13.472,13.557,300000.0
2007-10-16 23:36:00,13.578,13.578,13.451,13.453,400000.0
2007-10-16 23:40:00,13.504,13.559,13.478,13.525,400000.0
2007-10-16 23:50:00,13.508,13.585,13.496,13.508,350000.0
2007-10-16 23:57:00,13.556,13.576,13.483,13.541,250000.0
2007-10-17 00:00:00,13.474,13.594,13.47,13.594,400000.0
2007-10-17 00:01:00,13.554,13.554,13.467,13.49,250000.0
2007-10-17 00:02:00,13.49,13.562,13.434,13.562,350000.0
2007-10-17 00:03:00,13.53,13.565,13.46,13.563,550000.0
2007-10-17 00:04:00,13.425,13.482,13.425,13.467,200000.0
2007-10-17 00:05:00,13.474,13.545,13.474,13.545,100000.0
2007-10-17 00:06:00,13.51,13.55,13.433,13.55,450000.0
2007-10-17 00:07:00,13.498,13.549,13.477,13.549,250000.0
2007-10-17 00:10:00,13.615,13.667,13.473,13.473,600000.0
2007-10-17 00:11:00,13.503,13.551,13.503,13.551,100000.0
2007-10-17 00:13:00,13.502,13.586,13.502,13.547,250000.0
2007-10-17 00:14:00,13.492,13.553,13.468,13.468,200000.0
2007-10-17 00:15:00,13.604,13.604,13.485,13.596,500000.0
2007-10-17 00:20:00,13.508,13.594,13.453,13.525,500000.0
2007-10-17 00:23:00,13.483,13.595,13.434,13.524,550000.0
2007-10-17 00:24:00,13.481,13.596,13.481,13.534,250000.0
2007-10-17 00:25:00,13.555,13.614,13.474,13.614,700000.0
2007-10-17 00:27:00,13.531,13.597,13.503,13.546,300000.0
2007-10-17 00:28:00,13.578,13.606,13.483,13.483,400000.0
2007-10-17 00:30:00,13.501,13.601,13.501,13.504,550000.0
2007-10-17 00:31:00,13.528,13.593,13.528,13.539,250000.0
2007-10-17 00:32:00,13.629,13.643,13.541,13.571,600000.0
2007-10-17 00:33:00,13.523,13.593,13.517,13.586,300000.0
2007-10-17 00:34:00,13.505,13.588,13.466,13.586,400000.0
2007-10-17 00:35:00,13.589,13.615,13.514,13.615,250000.0
2007-10-17 00:36:00,13.47,13.587,13.455,13.587,350000.0
2007-10-17 00:37:00,13.596,13.596,13.543,13.596,150000.0
2007-10-17 00:38:00,13.613,13.619,13.486,13.486,300000.0
2007-10-17 00:39:00,13.529,13.622,13.529,13.595,300000.0
2007-10-17 00:40:00,13.609,13.609,13.464,13.528,800000.0
2007-10-17 00:41:00,13.483,13.612,13.461,13.461,300000.0
2007-10-17 00:43:00,13.613,13.625,13.528,13.625,200000.0
2007-10-17 00:44:00,13.487,13.595,13.482,13.525,500000.0
2007-10-17 00:45:00,13.493,13.596,13.493,13.531,300000.0
2007-10-17 00:46:00,13.485,13.598,13.485,13.598,250000.0
2007-10-17 00:47:00,13.581,13.605,13.472,13.605,450000.0
2007-10-17 00:48:00,13.489,13.602,13.456,13.567,350000.0
2007-10-17 00:49:00,13.458,13.608,13.458,13.492,550000.0
2007-10-17 00:50:00,13.559,13.602,13.461,13.527,850000.0
2007-10-17 00:51:00,13.571,13.608,13.498,13.577,500000.0
2007-10-17 00:52:00,13.573,13.595,13.455,13.595,300000.0
2007-10-17 00:56:00,13.534,13.576,13.473,13.473,350000.0
2007-10-17 01:00:00,13.574,13.593,13.465,13.561,850000.0
2007-10-17 01:01:00,13.603,13.603,13.496,13.59,400000.0
2007-10-17 01:03:00,13.588,13.598,13.472,13.598,350000.0
2007-10-17 01:05:00,13.557,13.567,13.487,13.498,600000.0
2007-10-17 01:09:00,13.578,13.611,13.56,13.561,400000.0
2007-10-17 01:10:00,13.581,13.601,13.458,13.56,850000.0
2007-10-17 01:11:00,13.532,13.532,13.532,13.532,50000.0
2007-10-17 01:13:00,13.598,13.608,13.49,13.528,600000.0
2007-10-17 01:14:00,13.552,13.584,13.537,13.582,200000.0
2007-10-17 01:15:00,13.609,13.619,13.552,13.619,300000.0
2007-10-17 01:16:00,13.629,13.629,13.495,13.495,200000.0
2007-10-17 01:17:00,13.526,13.606,13.526,13.606,250000.0
2007-10-17 01:18:00,13.596,13.608,13.537,13.6,450000.0
2007-10-17 01:20:00,13.463,13.569,13.448,13.51,400000.0
2007-10-17 01:21:00,13.548,13.6,13.451,13.483,400000.0
2007-10-17 01:25:00,13.551,13.609,13.48,13.48,400000.0
2007-10-17 01:26:00,13.573,13.609,13.47,13.573,750000.0
2007-10-17 01:30:00,13.559,13.56,13.471,13.484,250000.0
2007-10-17 01:31:00,13.607,13.607,13.542,13.559,350000.0
2007-10-17 01:34:00,13.517,13.568,13.517,13.568,200000.0
2007-10-17 01:35:00,13.609,13.609,13.488,13.609,600000.0
2007-10-17 01:36:00,13.607,13.612,13.518,13.573,400000.0
2007-10-17 01:38:00,13.578,13.604,13.491,13.491,450000.0
2007-10-17 01:40:00,13.493,13.604,13.486,13.604,650000.0
2007-10-17 01:48:00,13.535,13.535,13.463,13.463,150000.0
2007-10-17 01:49:00,13.579,13.594,13.526,13.562,350000.0
2007-10-17 01:50:00,13.584,13.594,13.484,13.549,650000.0
2007-10-17 01:51:00,13.53,13.53,13.487,13.487,150000.0
2007-10-17 01:54:00,13.579,13.616,13.468,13.616,250000.0
2007-10-17 01:55:00,13.479,13.609,13.477,13.597,200000.0
2007-10-17 01:56:00,13.549,13.629,13.549,13.629,100000.0
2007-10-17 01:57:00,13.55,13.584,13.478,13.584,450000.0
2007-10-17 01:58:00,13.552,13.552,13.49,13.49,100000.0
2007-10-17 01:59:00,13.551,13.592,13.475,13.592,450000.0
2007-10-17 02:00:00,13.515,13.539,13.515,13.52,150000.0
2007-10-17 02:01:00,13.547,13.625,13.519,13.519,200000.0
2007-10-17 02:03:00,13.624,13.624,13.522,13.522,150000.0
2007-10-17 02:05:00,13.53,13.671,13.53,13.633,300000.0
2007-10-17 02:10:00,13.51,13.624,13.51,13.579,250000.0
2007-10-17 02:13:00,13.498,13.503,13.498,13.503,100000.0
2007-10-17 02:14:00,13.534,13.534,13.534,13.534,50000.0
2007-10-17 02:15:00,13.604,13.604,13.469,13.571,400000.0
2007-10-17 02:16:00,13.539,13.544,13.512,13.544,150000.0
2007-10-17 02:17:00,13.57,13.581,13.455,13.455,550000.0
2007-10-17 02:18:00,13.603,13.603,13.492,13.527,250000.0
2007-10-17 02:19:00,13.603,13.615,13.474,13.606,450000.0
2007-10-17 02:20:00,13.529,13.615,13.516,13.615,400000.0
2007-10-17 02:21:00,13.57,13.575,13.467,13.478,300000.0
2007-10-17 02:23:00,13.539,13.605,13.497,13.605,150000.0
2007-10-17 02:24:00,13.59,13.627,13.503,13.511,600000.0
2007-10-17 02:25:00,13.514,13.514,13.514,13.514,50000.0
2007-10-17 02:26:00,13.573,13.573,13.542,13.542,150000.0
2007-10-17 02:27:00,13.523,13.523,13.523,13.523,50000.0
2007-10-17 02:28:00,13.52,13.578,13.483,13.533,550000.0
2007-10-17 02:29:00,13.505,13.595,13.451,13.548,550000.0
2007-10-17 02:30:00,13.488,13.522,13.462,13.469,350000.0
2007-10-17 02:31:00,13.566,13.566,13.465,13.525,350000.0
2007-10-17 02:32:00,13.498,13.564,13.498,13.517,250000.0
2007-10-17 02:33:00,13.596,13.596,13.569,13.569,100000.0
2007-10-17 02:34:00,13.581,13.581,13.475,13.475,250000.0
2007-10-17 02:35:00,13.583,13.589,13.537,13.537,250000.0
2007-10-17 02:36:00,13.539,13.619,13.504,13.504,400000.0
2007-10-17 02:37:00,13.545,13.591,13.467,13.591,600000.0
2007-10-17 02:38:00,13.573,13.596,13.489,13.53,350000.0
2007-10-17 02:40:00,13.546,13.621,13.51,13.565,450000.0
2007-10-17 02:41:00,13.607,13.632,13.603,13.626,350000.0
2007-10-17 02:42:00,13.56,13.605,13.56,13.605,100000.0
2007-10-17 02:43:00,13.524,13.609,13.519,13.519,300000.0
2007-10-17 02:44:00,13.532,13.655,13.532,13.609,150000.0
2007-10-17 02:45:00,13.623,13.623,13.623,13.623,50000.0
2007-10-17 02:46:00,13.621,13.629,13.538,13.576,450000.0
2007-10-17 02:47:00,13.607,13.646,13.548,13.548,400000.0
2007-10-17 02:50:00,13.515,13.594,13.515,13.594,100000.0
2007-10-17 02:51:00,13.557,13.634,13.519,13.539,550000.0
2007-10-17 02:52:00,13.611,13.618,13.517,13.576,500000.0
2007-10-17 02:53:00,13.545,13.632,13.545,13.558,300000.0
2007-10-17 02:54:00,13.542,13.656,13.541,13.625,200000.0
2007-10-17 02:56:00,13.636,13.644,13.566,13.644,200000.0
2007-10-17 02:57:00,13.607,13.669,13.539,13.658,300000.0
2007-10-17 02:58:00,13.492,13.601,13.463,13.54,400000.0
2007-10-17 03:00:00,13.604,13.641,13.491,13.641,350000.0
2007-10-17 03:01:00,13.529,13.66,13.522,13.644,250000.0
2007-10-17 03:02:00,13.644,13.672,13.526,13.651,500000.0
2007-10-17 03:03:00,13.556,13.683,13.53,13.563,500000.0
2007-10-17 03:04:00,13.581,13.657,13.581,13.657,100000.0
2007-10-17 03:05:00,13.583,13.626,13.507,13.626,500000.0
2007-10-17 03:06:00,13.665,13.669,13.557,13.669,300000.0
2007-10-17 03:07:00,13.677,13.677,13.57,13.57,250000.0
2007-10-17 03:08:00,13.623,13.623,13.562,13.615,200000.0
2007-10-17 03:09:00,13.61,13.644,13.538,13.644,450000.0
2007-10-17 03:10:00,13.596,13.65,13.553,13.553,250000.0
2007-10-17 03:11:00,13.589,13.666,13.589,13.657,200000.0
2007-10-17 03:12:00,13.633,13.633,13.606,13.606,100000.0
2007-10-17 03:13:00,13.572,13.572,13.522,13.56,200000.0
2007-10-17 03:14:00,13.634,13.665,13.549,13.662,400000.0
2007-10-17 03:15:00,13.623,13.651,13.597,13.609,200000.0
2007-10-17 03:16:00,13.66,13.66,13.576,13.576,250000.0
2007-10-17 03:17:00,13.547,13.664,13.523,13.591,550000.0
2007-10-17 03:18:00,13.509,13.656,13.508,13.634,550000.0
2007-10-17 03:19:00,13.59,13.666,13.541,13.581,500000.0
2007-10-17 03:20:00,13.675,13.675,13.538,13.538,150000.0
2007-10-17 03:21:00,13.596,13.687,13.568,13.572,350000.0
2007-10-17 03:22:00,13.542,13.67,13.542,13.641,400000.0
2007-10-17 03:23:00,13.688,13.688,13.563,13.593,150000.0
2007-10-17 03:24:00,13.649,13.671,13.586,13.6,500000.0
2007-10-17 03:25:00,13.658,13.679,13.609,13.614,400000.0
2007-10-17 03:26:00,13.543,13.677,13.543,13.575,150000.0
2007-10-17 03:27:00,13.552,13.697,13.552,13.687,400000.0
2007-10-17 03:28:00,13.684,13.684,13.648,13.648,100000.0
2007-10-17 03:29:00,13.625,13.659,13.553,13.659,550000.0
2007-10-17 03:30:00,13.627,13.627,13.549,13.572,350000.0
2007-10-17 03:32:00,13.638,13.666,13.572,13.604,300000.0
2007-10-17 03:33:00,13.631,13.65,13.545,13.55,350000.0
2007-10-17 03:34:00,13.538,13.672,13.538,13.672,250000.0
2007-10-17 03:35:00,13.586,13.673,13.496,13.59,550000.0
2007-10-17 03:36:00,13.655,13.655,13.635,13.635,100000.0
2007-10-17 03:37:00,13.639,13.639,13.639,13.639,50000.0
2007-10-17 03:38:00,13.576,13.623,13.576,13.623,100000.0
2007-10-17 03:39:00,13.585,13.619,13.513,13.619,450000.0
2007-10-17 03:40:00,13.56,13.607,13.494,13.571,400000.0
2007-10-17 03:41:00,13.616,13.65,13.556,13.65,350000.0
2007-10-17 03:42:00,13.498,13.644,13.498,13.644,200000.0
2007-10-17 03:43:00,13.626,13.629,13.626,13.629,100000.0
2007-10-17 03:44:00,13.604,13.643,13.537,13.634,450000.0
2007-10-17 03:45:00,13.573,13.622,13.573,13.573,250000.0
2007-10-17 03:47:00,13.6,13.637,13.535,13.632,450000.0
2007-10-17 03:48:00,13.522,13.624,13.522,13.624,100000.0
2007-10-17 03:50:00,13.626,13.629,13.523,13.523,300000.0
2007-10-17 03:51:00,13.59,13.624,13.518,13.624,500000.0
2007-10-17 03:52:00,13.652,13.652,13.542,13.542,150000.0
2007-10-17 03:53:00,13.539,13.539,13.539,13.539,50000.0
2007-10-17 03:54:00,13.535,13.644,13.535,13.586,150000.0
2007-10-17 03:55:00,13.548,13.66,13.517,13.565,500000.0
2007-10-17 04:00:00,13.62,13.658,13.553,13.553,200000.0
2007-10-17 04:01:00,13.662,13.662,13.56,13.56,150000.0
2007-10-17 04:04:00,13.657,13.657,13.555,13.555,150000.0
2007-10-17 04:05:00,13.648,13.659,13.526,13.563,500000.0
2007-10-17 04:06:00,13.527,13.64,13.463,13.64,300000.0
2007-10-17 04:09:00,13.666,13.671,13.551,13.667,400000.0
2007-10-17 04:10:00,13.617,13.617,13.549,13.576,150000.0
2007-10-17 04:12:00,13.616,13.657,13.555,13.555,400000.0
2007-10-17 04:14:00,13.662,13.662,13.56,13.56,150000.0
2007-10-17 04:20:00,13.671,13.671,13.568,13.568,250000.0
2007-10-17 04:24:00,13.659,13.659,13.557,13.557,150000.0
2007-10-17 04:27:00,13.611,13.665,13.587,13.607,300000.0
2007-10-17 04:28:00,13.607,13.675,13.569,13.569,250000.0
2007-10-17 04:30:00,13.672,13.672,13.57,13.57,150000.0
2007-10-17 04:31:00,13.671,13.682,13.549,13.586,500000.0
2007-10-17 04:32:00,13.556,13.668,13.505,13.668,300000.0
2007-10-17 04:35:00,13.68,13.68,13.575,13.575,150000.0
2007-10-17 04:38:00,13.538,13.538,13.538,13.538,50000.0
2007-10-17 04:39:00,13.587,13.675,13.549,13.619,700000.0
2007-10-17 04:40:00,13.566,13.643,13.523,13.551,450000.0
2007-10-17 04:42:00,13.623,13.623,13.591,13.591,150000.0
2007-10-17 04:43:00,13.638,13.638,13.592,13.628,250000.0
2007-10-17 04:44:00,13.591,13.607,13.591,13.607,100000.0
2007-10-17 04:45:00,13.606,13.623,13.606,13.606,200000.0
2007-10-17 04:47:00,13.547,13.586,13.547,13.586,100000.0
2007-10-17 04:48:00,13.589,13.589,13.533,13.533,150000.0
2007-10-17 04:50:00,13.682,13.682,13.58,13.58,150000.0
2007-10-17 04:58:00,13.572,13.633,13.572,13.633,200000.0
2007-10-17 04:59:00,13.555,13.635,13.535,13.535,300000.0
2007-10-17 05:00:00,13.615,13.615,13.543,13.543,100000.0
2007-10-17 05:04:00,13.598,13.598,13.598,13.598,50000.0
2007-10-17 05:05:00,13.679,13.681,13.679,13.681,100000.0
2007-10-17 05:06:00,13.594,13.594,13.594,13.594,50000.0
2007-10-17 05:07:00,13.617,13.687,13.603,13.61,300000.0
2007-10-17 05:08:00,13.611,13.696,13.611,13.696,100000.0
2007-10-17 05:09:00,13.65,13.719,13.578,13.716,250000.0
2007-10-17 05:10:00,13.617,13.721,13.597,13.611,450000.0
2007-10-17 05:11:00,13.647,13.678,13.603,13.606,350000.0
2007-10-17 05:12:00,13.662,13.762,13.644,13.738,300000.0
2007-10-17 05:13:00,13.659,13.659,13.655,13.656,150000.0
2007-10-17 05:15:00,13.719,13.719,13.618,13.618,150000.0
2007-10-17 05:17:00,13.714,13.715,13.624,13.645,550000.0
2007-10-17 05:18:00,13.619,13.727,13.586,13.689,450000.0
2007-10-17 05:20:00,13.65,13.748,13.623,13.638,400000.0
2007-10-17 05:22:00,13.645,13.745,13.645,13.692,500000.0
2007-10-17 05:23:00,13.672,13.689,13.666,13.688,300000.0
2007-10-17 05:25:00,13.634,13.634,13.634,13.634,50000.0
2007-10-17 05:26:00,13.689,13.72,13.631,13.631,200000.0
2007-10-17 05:27:00,13.658,13.692,13.58,13.692,450000.0
2007-10-17 05:28:00,13.666,13.708,13.616,13.616,150000.0
2007-10-17 05:29:00,13.644,13.664,13.549,13.587,300000.0
2007-10-17 05:30:00,13.642,13.735,13.642,13.699,200000.0
2007-10-17 05:31:00,13.711,13.711,13.577,13.577,350000.0
2007-10-17 05:33:00,13.614,13.622,13.614,13.622,100000.0
2007-10-17 05:34:00,13.675,13.675,13.632,13.632,100000.0
2007-10-17 05:35:00,13.716,13.716,13.603,13.649,200000.0
2007-10-17 05:36:00,13.62,13.731,13.618,13.683,350000.0
2007-10-17 05:39:00,13.66,13.66,13.613,13.613,200000.0
2007-10-17 05:40:00,13.554,13.699,13.554,13.699,400000.0
2007-10-17 05:41:00,13.598,13.706,13.581,13.63,350000.0
2007-10-17 05:42:00,13.64,13.714,13.64,13.714,100000.0
2007-10-17 05:43:00,13.643,13.643,13.639,13.639,100000.0
2007-10-17 05:44:00,13.624,13.641,13.574,13.641,150000.0
2007-10-17 05:45:00,13.635,13.635,13.581,13.581,100000.0
2007-10-17 05:46:00,13.591,13.688,13.591,13.688,100000.0
2007-10-17 05:47:00,13.603,13.653,13.518,13.653,300000.0
2007-10-17 05:48:00,13.608,13.692,13.599,13.665,600000.0
2007-10-17 05:49:00,13.618,13.641,13.568,13.617,300000.0
2007-10-17 05:50:00,13.569,13.617,13.569,13.617,100000.0
2007-10-17 05:52:00,13.71,13.734,13.594,13.594,350000.0
2007-10-17 05:53:00,13.618,13.679,13.583,13.63,250000.0
2007-10-17 05:56:00,13.557,13.61,13.557,13.61,100000.0
2007-10-17 05:57:00,13.595,13.685,13.521,13.685,400000.0
2007-10-17 05:58:00,13.533,13.664,13.514,13.664,500000.0
2007-10-17 05:59:00,13.666,13.688,13.547,13.618,300000.0
2007-10-17 06:00:00,13.618,13.65,13.515,13.539,850000.0
2007-10-17 06:01:00,13.594,13.657,13.563,13.657,150000.0
2007-10-17 06:02:00,13.544,13.646,13.544,13.566,350000.0
2007-10-17 06:03:00,13.676,13.727,13.558,13.572,500000.0
2007-10-17 06:04:00,13.6,13.642,13.551,13.626,400000.0
2007-10-17 06:05:00,13.575,13.651,13.519,13.54,350000.0
2007-10-17 06:06:00,13.606,13.661,13.522,13.608,400000.0
2007-10-17 06:07:00,13.617,13.617,13.547,13.594,200000.0
2007-10-17 06:08:00,13.6,13.702,13.567,13.567,650000.0
2007-10-17 06:09:00,13.584,13.584,13.534,13.534,100000.0
2007-10-17 06:10:00,13.6,13.617,13.533,13.607,500000.0
2007-10-17 06:11:00,13.567,13.621,13.545,13.545,250000.0
2007-10-17 06:12:00,13.629,13.668,13.556,13.616,350000.0
2007-10-17 06:13:00,13.628,13.677,13.543,13.581,300000.0
2007-10-17 06:14:00,13.601,13.652,13.541,13.652,500000.0
2007-10-17 06:15:00,13.572,13.619,13.533,13.566,300000.0
2007-10-17 06:16:00,13.646,13.65,13.534,13.567,350000.0
2007-10-17 06:18:00,13.567,13.637,13.567,13.637,100000.0
2007-10-17 06:19:00,13.573,13.683,13.534,13.565,400000.0
2007-10-17 06:20:00,13.589,13.669,13.589,13.652,200000.0
2007-10-17 06:21:00,13.643,13.643,13.501,13.634,300000.0
2007-10-17 06:23:00,13.628,13.628,13.498,13.537,300000.0
2007-10-17 06:24:00,13.639,13.644,13.501,13.596,350000.0
2007-10-17 06:25:00,13.554,13.608,13.54,13.608,250000.0
2007-10-17 06:26:00,13.592,13.671,13.571,13.597,350000.0
2007-10-17 06:28:00,13.576,13.66,13.535,13.631,300000.0
2007-10-17 06:29:00,13.626,13.643,13.505,13.609,200000.0
2007-10-17 06:30:00,13.623,13.662,13.527,13.617,1050000.0
2007-10-17 06:31:00,13.639,13.689,13.518,13.518,800000.0
2007-10-17 06:32:00,13.499,13.622,13.485,13.54,550000.0
2007-10-17 06:33:00,13.591,13.624,13.489,13.489,150000.0
2007-10-17 06:34:00,13.468,13.598,13.439,13.575,550000.0
2007-10-17 06:35:00,13.62,13.62,13.467,13.533,350000.0
2007-10-17 06:36:00,13.6,13.612,13.476,13.598,500000.0
2007-10-17 06:37:00,13.522,13.621,13.509,13.556,400000.0
2007-10-17 06:38:00,13.521,13.606,13.521,13.606,250000.0
2007-10-17 06:39:00,13.577,13.577,13.42,13.551,650000.0
2007-10-17 06:40:00,13.438,13.577,13.423,13.577,550000.0
2007-10-17 06:41:00,13.52,13.56,13.493,13.493,250000.0
2007-10-17 06:42:00,13.479,13.571,13.479,13.537,400000.0
2007-10-17 06:43:00,13.557,13.577,13.496,13.577,450000.0
2007-10-17 06:44:00,13.484,13.508,13.484,13.508,100000.0
2007-10-17 06:45:00,13.479,13.553,13.389,13.5,550000.0
2007-10-17 06:46:00,13.434,13.565,13.434,13.558,400000.0
2007-10-17 06:47:00,13.563,13.563,13.458,13.534,250000.0
2007-10-17 06:48:00,13.491,13.525,13.405,13.525,550000.0
2007-10-17 06:49:00,13.505,13.577,13.489,13.546,350000.0
2007-10-17 06:50:00,13.548,13.581,13.455,13.509,300000.0
2007-10-17 06:51:00,13.485,13.569,13.44,13.452,350000.0
2007-10-17 06:52:00,13.55,13.562,13.466,13.513,500000.0
2007-10-17 06:53:00,13.51,13.576,13.506,13.506,350000.0
2007-10-17 06:54:00,13.496,13.569,13.496,13.514,400000.0
2007-10-17 06:55:00,13.452,13.581,13.433,13.512,450000.0
2007-10-17 06:56:00,13.509,13.578,13.456,13.456,300000.0
2007-10-17 06:57:00,13.453,13.568,13.453,13.568,350000.0
2007-10-17 06:58:00,13.497,13.577,13.463,13.559,550000.0
2007-10-17 06:59:00,13.552,13.552,13.411,13.528,350000.0
2007-10-17 07:00:00,13.564,13.585,13.437,13.564,450000.0
2007-10-17 07:01:00,13.52,13.561,13.429,13.429,400000.0
2007-10-17 07:02:00,13.553,13.561,13.5,13.561,350000.0
2007-10-17 07:03:00,13.447,13.558,13.447,13.556,250000.0
2007-10-17 07:04:00,13.489,13.55,13.45,13.45,150000.0
2007-10-17 07:05:00,13.566,13.575,13.419,13.575,450000.0
2007-10-17 07:06:00,13.548,13.57,13.44,13.44,450000.0
2007-10-17 07:07:00,13.563,13.563,13.427,13.511,250000.0
2007-10-17 07:08:00,13.457,13.625,13.457,13.46,400000.0
2007-10-17 07:09:00,13.529,13.569,13.485,13.518,400000.0
2007-10-17 07:10:00,13.533,13.535,13.448,13.507,350000.0
2007-10-17 07:11:00,13.534,13.598,13.471,13.479,400000.0
2007-10-17 07:12:00,13.513,13.539,13.408,13.526,300000.0
2007-10-17 07:13:00,13.543,13.554,13.446,13.554,350000.0
2007-10-17 07:14:00,13.533,13.582,13.448,13.492,250000.0
2007-10-17 07:15:00,13.509,13.563,13.442,13.507,300000.0
2007-10-17 07:16:00,13.425,13.551,13.425,13.551,350000.0
2007-10-17 07:17:00,13.467,13.525,13.467,13.525,150000.0
2007-10-17 07:18:00,13.465,13.546,13.461,13.529,300000.0
2007-10-17 07:19:00,13.575,13.575,13.522,13.522,150000.0
2007-10-17 07:20:00,13.446,13.57,13.446,13.554,400000.0
2007-10-17 07:21:00,13.547,13.56,13.45,13.554,400000.0
2007-10-17 07:22:00,13.533,13.546,13.423,13.546,250000.0
2007-10-17 07:23:00,13.571,13.588,13.446,13.51,250000.0
2007-10-17 07:24:00,13.451,13.548,13.423,13.449,500000.0
2007-10-17 07:25:00,13.522,13.558,13.445,13.53,450000.0
2007-10-17 07:26:00,13.554,13.595,13.47,13.566,350000.0
2007-10-17 07:27:00,13.455,13.563,13.444,13.444,350000.0
2007-10-17 07:28:00,13.546,13.571,13.448,13.484,400000.0
2007-10-17 07:29:00,13.542,13.542,13.43,13.43,400000.0
2007-10-17 07:30:00,13.501,13.588,13.457,13.532,400000.0
2007-10-17 07:31:00,13.54,13.54,13.41,13.41,300000.0
2007-10-17 07:32:00,13.583,13.583,13.444,13.478,400000.0
2007-10-17 07:33:00,13.55,13.55,13.388,13.429,350000.0
2007-10-17 07:35:00,13.529,13.616,13.463,13.55,350000.0
2007-10-17 07:36:00,13.402,13.531,13.395,13.531,400000.0
2007-10-17 07:37:00,13.493,13.534,13.435,13.435,250000.0
2007-10-17 07:38:00,13.438,13.454,13.438,13.454,100000.0
2007-10-17 07:39:00,13.427,13.525,13.427,13.525,150000.0
2007-10-17 07:40:00,13.526,13.553,13.405,13.501,500000.0
2007-10-17 07:41:00,13.523,13.557,13.414,13.47,300000.0
2007-10-17 07:42:00,13.414,13.521,13.414,13.492,150000.0
2007-10-17 07:43:00,13.526,13.554,13.412,13.477,200000.0
2007-10-17 07:44:00,13.531,13.531,13.39,13.528,250000.0
2007-10-17 07:45:00,13.426,13.524,13.373,13.451,400000.0
2007-10-17 07:46:00,13.432,13.436,13.361,13.361,350000.0
2007-10-17 07:47:00,13.383,13.482,13.367,13.433,400000.0
2007-10-17 07:48:00,13.422,13.505,13.376,13.452,450000.0
2007-10-17 07:49:00,13.476,13.525,13.44,13.516,500000.0
2007-10-17 07:50:00,13.425,13.478,13.362,13.404,700000.0
2007-10-17 07:51:00,13.498,13.498,13.34,13.34,350000.0
2007-10-17 07:52:00,13.45,13.467,13.378,13.391,350000.0
2007-10-17 07:53:00,13.376,13.515,13.375,13.466,350000.0
2007-10-17 07:54:00,13.484,13.488,13.354,13.448,450000.0
2007-10-17 07:55:00,13.46,13.467,13.384,13.455,350000.0
2007-10-17 07:56:00,13.372,13.463,13.337,13.356,350000.0
2007-10-17 07:57:00,13.45,13.474,13.373,13.373,350000.0
2007-10-17 07:58:00,13.44,13.502,13.342,13.502,400000.0
2007-10-17 07:59:00,13.364,13.487,13.309,13.451,700000.0
2007-10-17 08:00:00,13.491,13.502,13.396,13.491,550000.0
2007-10-17 08:01:00,13.404,13.537,13.388,13.388,350000.0
2007-10-17 08:02:00,13.432,13.507,13.39,13.41,550000.0
2007-10-17 08:03:00,13.432,13.497,13.37,13.488,450000.0
2007-10-17 08:04:00,13.446,13.497,13.364,13.497,450000.0
2007-10-17 08:05:00,13.462,13.477,13.401,13.401,250000.0
2007-10-17 08:06:00,13.46,13.499,13.347,13.479,400000.0
2007-10-17 08:07:00,13.38,13.482,13.38,13.458,200000.0
2007-10-17 08:08:00,13.36,13.538,13.36,13.425,450000.0
2007-10-17 08:09:00,13.403,13.487,13.375,13.406,550000.0
2007-10-17 08:10:00,13.495,13.501,13.388,13.487,400000.0
2007-10-17 08:11:00,13.49,13.522,13.422,13.422,400000.0
2007-10-17 08:12:00,13.464,13.464,13.334,13.345,500000.0
2007-10-17 08:13:00,13.487,13.535,13.424,13.494,350000.0
2007-10-17 08:14:00,13.438,13.535,13.413,13.428,400000.0
2007-10-17 08:15:00,13.459,13.495,13.412,13.478,500000.0
2007-10-17 08:16:00,13.376,13.518,13.376,13.386,500000.0
2007-10-17 08:17:00,13.472,13.473,13.35,13.388,350000.0
2007-10-17 08:18:00,13.486,13.491,13.357,13.431,550000.0
2007-10-17 08:19:00,13.394,13.491,13.371,13.388,400000.0
2007-10-17 08:20:00,13.456,13.52,13.408,13.511,350000.0
2007-10-17 08:22:00,13.413,13.549,13.413,13.528,450000.0
2007-10-17 08:23:00,13.513,13.521,13.439,13.521,200000.0
2007-10-17 08:24:00,13.44,13.534,13.422,13.53,350000.0
2007-10-17 08:25:00,13.481,13.502,13.388,13.422,550000.0
2007-10-17 08:27:00,13.461,13.504,13.402,13.453,550000.0
2007-10-17 08:28:00,13.361,13.483,13.361,13.378,500000.0
2007-10-17 08:30:00,13.383,13.492,13.374,13.404,350000.0
2007-10-17 08:31:00,13.498,13.527,13.414,13.44,400000.0
2007-10-17 08:32:00,13.467,13.477,13.361,13.422,400000.0
2007-10-17 08:33:00,13.504,13.504,13.361,13.469,400000.0
2007-10-17 08:34:00,13.389,13.533,13.389,13.501,400000.0
2007-10-17 08:35:00,13.442,13.509,13.41,13.509,350000.0
2007-10-17 08:36:00,13.449,13.498,13.387,13.498,350000.0
2007-10-17 08:37:00,13.455,13.513,13.414,13.513,450000.0
2007-10-17 08:38:00,13.428,13.493,13.363,13.451,500000.0
2007-10-17 08:39:00,13.487,13.561,13.399,13.432,500000.0
2007-10-17 08:40:00,13.426,13.518,13.417,13.444,450000.0
2007-10-17 08:41:00,13.356,13.475,13.327,13.388,500000.0
2007-10-17 08:42:00,13.424,13.553,13.388,13.388,500000.0
2007-10-17 08:43:00,13.533,13.537,13.467,13.476,350000.0
2007-10-17 08:44:00,13.526,13.526,13.42,13.464,500000.0
2007-10-17 08:45:00,13.501,13.525,13.448,13.448,350000.0
2007-10-17 08:46:00,13.533,13.533,13.391,13.529,400000.0
2007-10-17 08:47:00,13.479,13.53,13.479,13.53,250000.0
2007-10-17 08:48:00,13.423,13.504,13.423,13.454,450000.0
2007-10-17 08:49:00,13.406,13.527,13.404,13.527,550000.0
2007-10-17 08:50:00,13.478,13.568,13.464,13.568,350000.0
2007-10-17 08:51:00,13.458,13.547,13.458,13.499,450000.0
2007-10-17 08:52:00,13.467,13.592,13.467,13.468,550000.0
2007-10-17 08:53:00,13.426,13.554,13.418,13.418,350000.0
2007-10-17 08:54:00,13.519,13.543,13.459,13.536,400000.0
2007-10-17 08:55:00,13.529,13.59,13.44,13.513,550000.0
2007-10-17 08:56:00,13.54,13.555,13.433,13.516,500000.0
2007-10-17 08:57:00,13.497,13.53,13.447,13.53,350000.0
2007-10-17 08:58:00,13.536,13.536,13.455,13.465,400000.0
2007-10-17 08:59:00,13.545,13.577,13.49,13.506,250000.0
2007-10-17 09:00:00,13.474,13.541,13.405,13.541,350000.0
2007-10-17 09:01:00,13.493,13.571,13.441,13.532,250000.0
2007-10-17 09:02:00,13.531,13.552,13.458,13.51,500000.0
2007-10-17 09:03:00,13.432,13.58,13.432,13.457,500000.0
2007-10-17 09:04:00,13.549,13.549,13.442,13.459,400000.0
2007-10-17 09:05:00,13.513,13.538,13.449,13.538,450000.0
2007-10-17 09:06:00,13.567,13.567,13.399,13.493,400000.0
2007-10-17 09:07:00,13.434,13.538,13.416,13.416,550000.0
2007-10-17 09:08:00,13.566,13.581,13.472,13.533,400000.0
2007-10-17 09:09:00,13.489,13.559,13.479,13.528,350000.0
2007-10-17 09:10:00,13.489,13.547,13.439,13.439,400000.0
2007-10-17 09:11:00,13.55,13.556,13.426,13.556,400000.0
2007-10-17 09:13:00,13.52,13.55,13.427,13.427,450000.0
2007-10-17 09:14:00,13.52,13.542,13.451,13.534,350000.0
2007-10-17 09:15:00,13.516,13.527,13.43,13.454,550000.0
2007-10-17 09:16:00,13.486,13.535,13.403,13.511,400000.0
2007-10-17 09:17:00,13.459,13.473,13.367,13.371,350000.0
2007-10-17 09:18:00,13.388,13.537,13.388,13.489,450000.0
2007-10-17 09:19:00,13.403,13.519,13.403,13.49,400000.0
2007-10-17 09:20:00,13.514,13.531,13.425,13.531,400000.0
2007-10-17 09:21:00,13.439,13.528,13.404,13.525,500000.0
2007-10-17 09:22:00,13.516,13.541,13.397,13.397,550000.0
2007-10-17 09:23:00,13.43,13.518,13.379,13.49,450000.0
2007-10-17 09:24:00,13.39,13.569,13.39,13.537,400000.0
2007-10-17 09:25:00,13.475,13.53,13.445,13.53,350000.0
2007-10-17 09:26:00,13.421,13.518,13.404,13.518,450000.0
2007-10-17 09:28:00,13.489,13.489,13.35,13.468,350000.0
2007-10-17 09:29:00,13.48,13.489,13.4,13.489,500000.0
2007-10-17 09:30:00,13.501,13.536,13.403,13.523,500000.0
2007-10-17 09:31:00,13.495,13.543,13.418,13.418,250000.0
2007-10-17 09:32:00,13.425,13.534,13.397,13.492,350000.0
2007-10-17 09:33:00,13.414,13.508,13.413,13.436,500000.0
2007-10-17 09:34:00,13.425,13.485,13.388,13.418,400000.0
2007-10-17 09:35:00,13.503,13.561,13.452,13.546,450000.0
2007-10-17 09:36:00,13.455,13.54,13.4,13.403,500000.0
2007-10-17 09:37:00,13.521,13.521,13.399,13.461,550000.0
2007-10-17 09:38:00,13.409,13.567,13.409,13.522,350000.0
2007-10-17 09:39:00,13.527,13.527,13.375,13.493,500000.0
2007-10-17 09:40:00,13.418,13.529,13.389,13.389,550000.0
2007-10-17 09:41:00,13.465,13.505,13.393,13.407,500000.0
2007-10-17 09:42:00,13.447,13.52,13.414,13.444,500000.0
2007-10-17 09:43:00,13.373,13.524,13.373,13.524,500000.0
2007-10-17 09:44:00,13.443,13.559,13.433,13.46,350000.0
2007-10-17 09:45:00,13.462,13.536,13.402,13.536,500000.0
2007-10-17 09:46:00,13.478,13.572,13.438,13.438,350000.0
2007-10-17 09:47:00,13.49,13.581,13.49,13.521,400000.0
2007-10-17 09:48:00,13.556,13.556,13.408,13.453,450000.0
2007-10-17 09:49:00,13.428,13.543,13.407,13.407,400000.0
2007-10-17 09:50:00,13.481,13.527,13.451,13.451,350000.0
2007-10-17 09:51:00,13.401,13.533,13.401,13.511,350000.0
2007-10-17 09:52:00,13.52,13.52,13.371,13.461,400000.0
2007-10-17 09:53:00,13.44,13.523,13.414,13.508,400000.0
2007-10-17 09:54:00,13.436,13.489,13.39,13.439,350000.0
2007-10-17 09:55:00,13.537,13.537,13.431,13.525,550000.0
2007-10-17 09:56:00,13.494,13.52,13.403,13.447,250000.0
2007-10-17 09:57:00,13.376,13.459,13.376,13.459,450000.0
2007-10-17 09:58:00,13.432,13.511,13.412,13.469,400000.0
2007-10-17 09:59:00,13.451,13.535,13.398,13.535,450000.0
2007-10-17 10:00:00,13.524,13.524,13.386,13.497,550000.0
2007-10-17 10:01:00,13.532,13.532,13.432,13.432,350000.0
2007-10-17 10:03:00,13.383,13.521,13.383,13.477,550000.0
2007-10-17 10:04:00,13.481,13.519,13.429,13.519,300000.0
2007-10-17 10:05:00,13.44,13.524,13.393,13.477,450000.0
2007-10-17 10:06:00,13.461,13.499,13.416,13.499,350000.0
2007-10-17 10:07:00,13.451,13.58,13.438,13.438,500000.0
2007-10-17 10:08:00,13.481,13.543,13.447,13.543,500000.0
2007-10-17 10:09:00,13.452,13.55,13.424,13.506,600000.0
2007-10-17 10:10:00,13.46,13.54,13.394,13.412,350000.0
2007-10-17 10:11:00,13.548,13.548,13.429,13.429,350000.0
2007-10-17 10:12:00,13.467,13.514,13.429,13.452,450000.0
2007-10-17 10:13:00,13.447,13.565,13.447,13.565,550000.0
2007-10-17 10:14:00,13.508,13.577,13.493,13.558,400000.0
2007-10-17 10:15:00,13.545,13.562,13.423,13.525,400000.0
2007-10-17 10:16:00,13.489,13.54,13.438,13.532,400000.0
2007-10-17 10:17:00,13.471,13.525,13.449,13.449,400000.0
2007-10-17 10:18:00,13.379,13.486,13.379,13.419,350000.0
2007-10-17 10:19:00,13.43,13.548,13.409,13.548,400000.0
2007-10-17 10:20:00,13.445,13.502,13.427,13.427,550000.0
2007-10-17 10:21:00,13.461,13.545,13.408,13.52,500000.0
2007-10-17 10:22:00,13.571,13.571,13.465,13.55,500000.0
2007-10-17 10:23:00,13.491,13.584,13.475,13.574,350000.0
2007-10-17 10:24:00,13.535,13.558,13.5,13.551,350000.0
2007-10-17 10:25:00,13.554,13.554,13.428,13.461,450000.0
2007-10-17 10:26:00,13.563,13.563,13.429,13.548,500000.0
2007-10-17 10:28:00,13.533,13.573,13.449,13.449,450000.0
2007-10-17 10:29:00,13.549,13.549,13.371,13.511,500000.0
2007-10-17 10:30:00,13.517,13.55,13.421,13.52,500000.0
2007-10-17 10:31:00,13.554,13.554,13.437,13.466,350000.0
2007-10-17 10:32:00,13.558,13.573,13.463,13.527,450000.0
2007-10-17 10:33:00,13.459,13.58,13.459,13.526,450000.0
2007-10-17 10:34:00,13.447,13.512,13.4,13.512,350000.0
2007-10-17 10:35:00,13.462,13.549,13.448,13.493,400000.0
2007-10-17 10:36:00,13.48,13.592,13.474,13.553,400000.0
2007-10-17 10:37:00,13.593,13.593,13.431,13.535,500000.0
2007-10-17 10:38:00,13.537,13.572,13.447,13.492,500000.0
2007-10-17 10:39:00,13.541,13.565,13.447,13.447,400000.0
2007-10-17 10:40:00,13.48,13.542,13.417,13.462,400000.0
2007-10-17 10:41:00,13.528,13.554,13.457,13.528,400000.0
2007-10-17 10:42:00,13.51,13.57,13.433,13.57,350000.0
2007-10-17 10:43:00,13.552,13.552,13.392,13.433,350000.0
2007-10-17 10:44:00,13.53,13.548,13.44,13.461,450000.0
2007-10-17 10:45:00,13.565,13.573,13.434,13.434,400000.0
2007-10-17 10:46:00,13.524,13.593,13.465,13.523,350000.0
2007-10-17 10:47:00,13.478,13.574,13.433,13.433,350000.0
2007-10-17 10:48:00,13.482,13.578,13.46,13.578,350000.0
2007-10-17 10:49:00,13.556,13.583,13.468,13.551,500000.0
2007-10-17 10:50:00,13.529,13.529,13.465,13.513,500000.0
2007-10-17 10:51:00,13.501,13.529,13.426,13.448,450000.0
2007-10-17 10:52:00,13.514,13.533,13.391,13.5,500000.0
2007-10-17 10:53:00,13.496,13.55,13.399,13.416,350000.0
2007-10-17 10:54:00,13.51,13.513,13.44,13.455,550000.0
2007-10-17 10:55:00,13.488,13.5,13.41,13.41,450000.0
2007-10-17 10:56:00,13.523,13.543,13.427,13.529,550000.0
2007-10-17 10:57:00,13.536,13.536,13.385,13.53,400000.0
2007-10-17 10:58:00,13.406,13.491,13.383,13.452,550000.0
2007-10-17 10:59:00,13.516,13.546,13.402,13.402,450000.0
2007-10-17 11:00:00,13.435,13.528,13.396,13.454,350000.0
2007-10-17 11:01:00,13.398,13.524,13.383,13.421,550000.0
2007-10-17 11:02:00,13.56,13.585,13.45,13.508,400000.0
2007-10-17 11:03:00,13.471,13.564,13.432,13.47,550000.0
2007-10-17 11:04:00,13.53,13.56,13.408,13.526,550000.0
2007-10-17 11:05:00,13.519,13.523,13.369,13.4,550000.0
2007-10-17 11:06:00,13.517,13.54,13.402,13.433,500000.0
2007-10-17 11:07:00,13.463,13.587,13.463,13.55,400000.0
2007-10-17 11:08:00,13.515,13.555,13.442,13.474,400000.0
2007-10-17 11:09:00,13.523,13.523,13.418,13.523,500000.0
2007-10-17 11:10:00,13.409,13.53,13.409,13.454,400000.0
2007-10-17 11:13:00,13.493,13.531,13.398,13.531,500000.0
2007-10-17 11:14:00,13.467,13.534,13.402,13.528,400000.0
2007-10-17 11:15:00,13.449,13.554,13.423,13.47,400000.0
2007-10-17 11:16:00,13.527,13.527,13.421,13.421,350000.0
2007-10-17 11:17:00,13.51,13.51,13.387,13.414,350000.0
2007-10-17 11:18:00,13.541,13.587,13.462,13.536,350000.0
2007-10-17 11:19:00,13.48,13.581,13.457,13.581,550000.0
2007-10-17 11:20:00,13.553,13.553,13.415,13.478,450000.0
2007-10-17 11:21:00,13.544,13.544,13.389,13.389,450000.0
2007-10-17 11:22:00,13.488,13.567,13.462,13.462,350000.0
2007-10-17 11:23:00,13.495,13.582,13.427,13.472,500000.0
2007-10-17 11:24:00,13.525,13.584,13.456,13.538,550000.0
2007-10-17 11:25:00,13.439,13.537,13.405,13.498,400000.0
2007-10-17 11:26:00,13.547,13.547,13.404,13.504,400000.0
2007-10-17 11:27:00,13.477,13.591,13.477,13.582,500000.0
2007-10-17 11:28:00,13.464,13.545,13.447,13.541,350000.0
2007-10-17 11:29:00,13.471,13.567,13.451,13.481,500000.0
2007-10-17 11:30:00,13.515,13.574,13.459,13.489,450000.0
2007-10-17 11:31:00,13.517,13.589,13.469,13.522,500000.0
2007-10-17 11:32:00,13.499,13.566,13.456,13.461,500000.0
2007-10-17 11:33:00,13.479,13.587,13.479,13.559,450000.0
2007-10-17 11:34:00,13.564,13.564,13.449,13.543,400000.0
2007-10-17 11:35:00,13.561,13.561,13.421,13.491,450000.0
2007-10-17 11:36:00,13.448,13.565,13.417,13.565,550000.0
2007-10-17 11:37:00,13.593,13.593,13.438,13.487,400000.0
2007-10-17 11:38:00,13.613,13.613,13.502,13.597,400000.0
2007-10-17 11:39:00,13.515,13.59,13.479,13.498,350000.0
2007-10-17 11:40:00,13.547,13.644,13.546,13.546,550000.0
2007-10-17 11:41:00,13.506,13.59,13.501,13.56,350000.0
2007-10-17 11:42:00,13.512,13.614,13.494,13.606,500000.0
2007-10-17 11:43:00,13.567,13.582,13.472,13.582,350000.0
2007-10-17 11:44:00,13.599,13.612,13.484,13.56,450000.0
2007-10-17 11:45:00,13.463,13.568,13.433,13.448,550000.0
2007-10-17 11:46:00,13.535,13.594,13.478,13.502,400000.0
2007-10-17 11:47:00,13.502,13.587,13.461,13.505,550000.0
2007-10-17 11:48:00,13.529,13.562,13.468,13.559,400000.0
2007-10-17 11:49:00,13.542,13.619,13.47,13.545,350000.0
2007-10-17 11:50:00,13.522,13.578,13.449,13.578,350000.0
2007-10-17 11:51:00,13.543,13.543,13.412,13.518,550000.0
2007-10-17 11:52:00,13.501,13.606,13.463,13.588,450000.0
2007-10-17 11:53:00,13.426,13.551,13.426,13.47,400000.0
2007-10-17 11:54:00,13.527,13.55,13.439,13.533,550000.0
2007-10-17 11:55:00,13.506,13.586,13.477,13.586,350000.0
2007-10-17 11:56:00,13.499,13.564,13.487,13.491,350000.0
2007-10-17 11:57:00,13.578,13.597,13.497,13.559,450000.0
2007-10-17 11:58:00,13.482,13.6,13.476,13.591,350000.0
2007-10-17 12:00:00,13.555,13.602,13.47,13.47,350000.0
2007-10-17 12:01:00,13.56,13.582,13.459,13.482,500000.0
2007-10-17 12:02:00,13.574,13.587,13.543,13.572,350000.0
2007-10-17 12:03:00,13.484,13.567,13.454,13.529,1000000.0
2007-10-17 12:04:00,13.564,13.584,13.482,13.584,400000.0
2007-10-17 12:05:00,13.557,13.588,13.463,13.502,350000.0
2007-10-17 12:06:00,13.56,13.58,13.509,13.58,350000.0
2007-10-17 12:07:00,13.467,13.555,13.465,13.465,350000.0
2007-10-17 12:08:00,13.548,13.561,13.438,13.561,450000.0
2007-10-17 12:09:00,13.479,13.565,13.476,13.509,350000.0
2007-10-17 12:10:00,13.543,13.557,13.466,13.501,400000.0
2007-10-17 12:11:00,13.44,13.555,13.408,13.555,500000.0
2007-10-17 12:12:00,13.42,13.565,13.42,13.462,350000.0
2007-10-17 12:14:00,13.566,13.581,13.446,13.565,400000.0
2007-10-17 12:15:00,13.499,13.567,13.433,13.466,400000.0
2007-10-17 12:16:00,13.544,13.545,13.426,13.475,400000.0
2007-10-17 12:17:00,13.509,13.554,13.509,13.554,400000.0
2007-10-17 12:18:00,13.541,13.541,13.455,13.46,450000.0
2007-10-17 12:19:00,13.494,13.608,13.453,13.47,450000.0
2007-10-17 12:20:00,13.477,13.578,13.42,13.46,500000.0
2007-10-17 12:21:00,13.434,13.538,13.434,13.518,400000.0
2007-10-17 12:22:00,13.417,13.579,13.417,13.475,450000.0
2007-10-17 12:23:00,13.522,13.567,13.435,13.435,400000.0
2007-10-17 12:24:00,13.508,13.548,13.438,13.548,600000.0
2007-10-17 12:25:00,13.552,13.552,13.422,13.479,500000.0
2007-10-17 12:26:00,13.517,13.528,13.409,13.478,450000.0
2007-10-17 12:27:00,13.517,13.542,13.429,13.504,550000.0
2007-10-17 12:28:00,13.518,13.531,13.404,13.411,550000.0
2007-10-17 12:29:00,13.555,13.558,13.468,13.526,450000.0
2007-10-17 12:30:00,13.514,13.514,13.418,13.49,500000.0
2007-10-17 12:31:00,13.498,13.506,13.448,13.489,350000.0
2007-10-17 12:32:00,13.458,13.517,13.425,13.501,400000.0
2007-10-17 12:33:00,13.436,13.484,13.374,13.421,350000.0
2007-10-17 12:34:00,13.516,13.516,13.416,13.416,350000.0
2007-10-17 12:35:00,13.517,13.517,13.369,13.497,500000.0
2007-10-17 12:36:00,13.533,13.564,13.433,13.501,350000.0
2007-10-17 12:37:00,13.425,13.517,13.373,13.493,550000.0
2007-10-17 12:38:00,13.423,13.522,13.423,13.476,450000.0
2007-10-17 12:39:00,13.528,13.583,13.43,13.517,450000.0
2007-10-17 12:40:00,13.496,13.542,13.428,13.542,450000.0
2007-10-17 12:41:00,13.508,13.543,13.427,13.529,450000.0
2007-10-17 12:42:00,13.435,13.547,13.435,13.489,400000.0
2007-10-17 12:43:00,13.494,13.545,13.431,13.453,500000.0
2007-10-17 12:44:00,13.512,13.521,13.429,13.433,250000.0
2007-10-17 12:45:00,13.491,13.551,13.422,13.45,500000.0
2007-10-17 12:46:00,13.487,13.503,13.455,13.482,350000.0
2007-10-17 12:47:00,13.47,13.561,13.412,13.452,450000.0
2007-10-17 12:48:00,13.442,13.506,13.379,13.5,550000.0
2007-10-17 12:49:00,13.473,13.556,13.447,13.457,450000.0
2007-10-17 12:50:00,13.453,13.559,13.453,13.491,400000.0
2007-10-17 12:51:00,13.458,13.542,13.424,13.508,350000.0
2007-10-17 12:52:00,13.457,13.522,13.418,13.512,500000.0
2007-10-17 12:53:00,13.444,13.566,13.444,13.508,500000.0
2007-10-17 12:54:00,13.542,13.547,13.427,13.487,450000.0
2007-10-17 12:55:00,13.385,13.463,13.385,13.463,350000.0
2007-10-17 12:56:00,13.476,13.563,13.476,13.518,500000.0
2007-10-17 12:57:00,13.428,13.517,13.428,13.517,350000.0
2007-10-17 12:58:00,13.464,13.531,13.399,13.417,400000.0
2007-10-17 12:59:00,13.536,13.563,13.426,13.455,350000.0
2007-10-17 13:00:00,13.543,13.543,13.475,13.519,350000.0
2007-10-17 13:01:00,13.413,13.55,13.402,13.506,400000.0
2007-10-17 13:02:00,13.458,13.543,13.453,13.487,400000.0
2007-10-17 13:03:00,13.489,13.56,13.422,13.422,450000.0
2007-10-17 13:04:00,13.51,13.542,13.413,13.413,450000.0
2007-10-17 13:05:00,13.484,13.625,13.484,13.592,550000.0
2007-10-17 13:07:00,13.515,13.575,13.415,13.53,400000.0
2007-10-17 13:08:00,13.491,13.58,13.46,13.469,400000.0
2007-10-17 13:09:00,13.59,13.59,13.47,13.47,450000.0
2007-10-17 13:10:00,13.529,13.597,13.463,13.466,500000.0
2007-10-17 13:11:00,13.475,13.546,13.475,13.536,400000.0
2007-10-17 13:12:00,13.546,13.562,13.448,13.448,550000.0
2007-10-17 13:13:00,13.571,13.571,13.433,13.527,450000.0
2007-10-17 13:14:00,13.453,13.585,13.453,13.569,350000.0
2007-10-17 13:15:00,13.511,13.607,13.449,13.551,400000.0
2007-10-17 13:16:00,13.555,13.555,13.46,13.553,350000.0
2007-10-17 13:17:00,13.466,13.549,13.426,13.549,500000.0
2007-10-17 13:18:00,13.549,13.576,13.506,13.567,350000.0
2007-10-17 13:19:00,13.597,13.597,13.47,13.573,400000.0
2007-10-17 13:20:00,13.504,13.569,13.459,13.525,500000.0
2007-10-17 13:21:00,13.463,13.601,13.458,13.465,350000.0
2007-10-17 13:22:00,13.595,13.595,13.505,13.555,400000.0
2007-10-17 13:23:00,13.55,13.597,13.489,13.597,400000.0
2007-10-17 13:24:00,13.528,13.611,13.49,13.586,400000.0
2007-10-17 13:25:00,13.573,13.607,13.505,13.607,350000.0
2007-10-17 13:26:00,13.573,13.592,13.495,13.592,500000.0
2007-10-17 13:27:00,13.504,13.615,13.504,13.584,500000.0
2007-10-17 13:28:00,13.531,13.603,13.457,13.603,400000.0
2007-10-17 13:29:00,13.597,13.598,13.442,13.56,350000.0
2007-10-17 13:30:00,13.495,13.562,13.462,13.5,550000.0
2007-10-17 13:31:00,13.601,13.608,13.49,13.519,350000.0
2007-10-17 13:32:00,13.534,13.609,13.465,13.548,500000.0
2007-10-17 13:33:00,13.557,13.581,13.446,13.482,500000.0
2007-10-17 13:34:00,13.46,13.598,13.455,13.474,350000.0
2007-10-17 13:35:00,13.541,13.579,13.469,13.545,400000.0
2007-10-17 13:36:00,13.522,13.603,13.469,13.546,450000.0
2007-10-17 13:37:00,13.466,13.546,13.464,13.537,350000.0
2007-10-17 13:38:00,13.497,13.587,13.454,13.587,400000.0
2007-10-17 13:39:00,13.571,13.607,13.493,13.576,500000.0
2007-10-17 13:40:00,13.58,13.61,13.483,13.594,350000.0
2007-10-17 13:41:00,13.512,13.604,13.491,13.504,350000.0
2007-10-17 13:42:00,13.591,13.591,13.497,13.574,350000.0
2007-10-17 13:43:00,13.576,13.63,13.483,13.554,500000.0
2007-10-17 13:44:00,13.481,13.616,13.481,13.53,350000.0
2007-10-17 13:46:00,13.519,13.599,13.479,13.539,450000.0
2007-10-17 13:47:00,13.486,13.588,13.462,13.497,300000.0
2007-10-17 13:48:00,13.464,13.59,13.464,13.485,450000.0
2007-10-17 13:49:00,13.482,13.625,13.482,13.592,350000.0
2007-10-17 13:50:00,13.546,13.597,13.484,13.563,500000.0
2007-10-17 13:51:00,13.513,13.613,13.49,13.52,550000.0
2007-10-17 13:52:00,13.589,13.589,13.466,13.555,350000.0
2007-10-17 13:53:00,13.471,13.562,13.466,13.466,450000.0
2007-10-17 13:54:00,13.616,13.616,13.499,13.61,400000.0
2007-10-17 13:55:00,13.549,13.587,13.516,13.548,350000.0
2007-10-17 13:56:00,13.541,13.542,13.442,13.456,350000.0
2007-10-17 13:57:00,13.523,13.585,13.468,13.468,400000.0
2007-10-17 13:58:00,13.565,13.565,13.465,13.563,400000.0
2007-10-17 13:59:00,13.47,13.58,13.46,13.58,450000.0
2007-10-17 14:00:00,13.521,13.549,13.437,13.52,350000.0
2007-10-17 14:01:00,13.488,13.533,13.421,13.533,350000.0
2007-10-17 14:02:00,13.55,13.55,13.429,13.493,350000.0
2007-10-17 14:03:00,13.534,13.548,13.451,13.548,350000.0
2007-10-17 14:04:00,13.47,13.584,13.47,13.584,350000.0
2007-10-17 14:05:00,13.575,13.575,13.432,13.493,400000.0
2007-10-17 14:06:00,13.444,13.573,13.444,13.54,350000.0
2007-10-17 14:07:00,13.498,13.585,13.498,13.569,400000.0
2007-10-17 14:08:00,13.56,13.599,13.484,13.554,550000.0
2007-10-17 14:09:00,13.467,13.543,13.438,13.493,550000.0
2007-10-17 14:10:00,13.483,13.639,13.483,13.539,350000.0
2007-10-17 14:11:00,13.593,13.616,13.537,13.616,350000.0
2007-10-17 14:12:00,13.597,13.61,13.493,13.61,400000.0
2007-10-17 14:13:00,13.575,13.587,13.461,13.484,450000.0
2007-10-17 14:14:00,13.642,13.642,13.513,13.546,350000.0
2007-10-17 14:15:00,13.493,13.641,13.493,13.641,500000.0
2007-10-17 14:16:00,13.6,13.647,13.537,13.619,350000.0
2007-10-17 14:17:00,13.603,13.606,13.514,13.549,450000.0
2007-10-17 14:18:00,13.487,13.604,13.485,13.516,400000.0
2007-10-17 14:19:00,13.605,13.623,13.455,13.607,500000.0
2007-10-17 14:20:00,13.529,13.614,13.529,13.54,350000.0
2007-10-17 14:21:00,13.62,13.635,13.502,13.502,350000.0
2007-10-17 14:22:00,13.524,13.665,13.524,13.579,400000.0
2007-10-17 14:23:00,13.603,13.63,13.51,13.51,650000.0
2007-10-17 14:24:00,13.636,13.636,13.497,13.513,350000.0
2007-10-17 14:25:00,13.503,13.637,13.503,13.601,400000.0
2007-10-17 14:26:00,13.57,13.638,13.519,13.561,350000.0
2007-10-17 14:27:00,13.602,13.606,13.52,13.606,400000.0
2007-10-17 14:28:00,13.626,13.626,13.502,13.524,400000.0
2007-10-17 14:29:00,13.601,13.612,13.528,13.536,450000.0
2007-10-17 14:30:00,13.605,13.649,13.511,13.645,400000.0
2007-10-17 14:31:00,13.558,13.678,13.558,13.627,400000.0
2007-10-17 14:32:00,13.514,13.608,13.511,13.591,400000.0
2007-10-17 14:33:00,13.57,13.622,13.543,13.6,400000.0
2007-10-17 14:34:00,13.585,13.623,13.473,13.479,450000.0
2007-10-17 14:35:00,13.581,13.636,13.56,13.573,350000.0
2007-10-17 14:36:00,13.556,13.655,13.521,13.629,450000.0
2007-10-17 14:37:00,13.571,13.672,13.551,13.672,550000.0
2007-10-17 14:38:00,13.622,13.633,13.547,13.59,400000.0
2007-10-17 14:39:00,13.617,13.677,13.552,13.638,550000.0
2007-10-17 14:40:00,13.645,13.649,13.516,13.608,550000.0
2007-10-17 14:41:00,13.571,13.665,13.53,13.665,350000.0
2007-10-17 14:42:00,13.611,13.643,13.483,13.519,400000.0
2007-10-17 14:43:00,13.64,13.681,13.512,13.681,500000.0
2007-10-17 14:44:00,13.563,13.635,13.509,13.635,450000.0
2007-10-17 14:45:00,13.629,13.684,13.608,13.678,400000.0
2007-10-17 14:46:00,13.674,13.712,13.601,13.61,350000.0
2007-10-17 14:47:00,13.675,13.713,13.594,13.685,350000.0
2007-10-17 14:48:00,13.649,13.702,13.585,13.681,400000.0
2007-10-17 14:49:00,13.683,13.685,13.544,13.552,500000.0
2007-10-17 14:50:00,13.567,13.679,13.552,13.648,400000.0
2007-10-17 14:51:00,13.669,13.677,13.553,13.615,350000.0
2007-10-17 14:52:00,13.682,13.682,13.594,13.611,450000.0
2007-10-17 14:53:00,13.609,13.697,13.586,13.631,400000.0
2007-10-17 14:54:00,13.533,13.687,13.533,13.687,550000.0
2007-10-17 14:55:00,13.644,13.654,13.528,13.535,450000.0
2007-10-17 14:56:00,13.617,13.665,13.559,13.665,300000.0
2007-10-17 14:57:00,13.658,13.686,13.578,13.686,500000.0
2007-10-17 14:58:00,13.655,13.667,13.545,13.667,400000.0
2007-10-17 14:59:00,13.621,13.701,13.58,13.691,550000.0
2007-10-17 15:00:00,13.627,13.718,13.593,13.718,350000.0
2007-10-17 15:01:00,13.618,13.718,13.603,13.633,450000.0
2007-10-17 15:02:00,13.649,13.683,13.584,13.64,400000.0
2007-10-17 15:03:00,13.677,13.698,13.531,13.698,500000.0
2007-10-17 15:04:00,13.588,13.704,13.588,13.632,550000.0
2007-10-17 15:05:00,13.571,13.717,13.571,13.717,550000.0
2007-10-17 15:06:00,13.678,13.678,13.641,13.641,400000.0
2007-10-17 15:07:00,13.613,13.734,13.596,13.673,350000.0
2007-10-17 15:08:00,13.638,13.722,13.599,13.633,350000.0
2007-10-17 15:09:00,13.702,13.702,13.574,13.6,450000.0
2007-10-17 15:10:00,13.607,13.713,13.571,13.633,400000.0
2007-10-17 15:11:00,13.696,13.705,13.576,13.666,500000.0
2007-10-17 15:12:00,13.637,13.726,13.587,13.726,350000.0
2007-10-17 15:13:00,13.731,13.737,13.628,13.712,500000.0
2007-10-17 15:14:00,13.632,13.727,13.632,13.664,350000.0
2007-10-17 15:15:00,13.633,13.736,13.605,13.727,400000.0
2007-10-17 15:16:00,13.639,13.759,13.639,13.759,350000.0
2007-10-17 15:17:00,13.638,13.79,13.622,13.752,500000.0
2007-10-17 15:18:00,13.727,13.734,13.633,13.73,450000.0
2007-10-17 15:19:00,13.649,13.785,13.629,13.637,450000.0
2007-10-17 15:20:00,13.673,13.774,13.648,13.661,550000.0
2007-10-17 15:21:00,13.699,13.757,13.681,13.746,400000.0
2007-10-17 15:22:00,13.723,13.763,13.667,13.738,350000.0
2007-10-17 15:23:00,13.684,13.763,13.684,13.742,400000.0
2007-10-17 15:24:00,13.714,13.746,13.626,13.746,500000.0
2007-10-17 15:25:00,13.763,13.763,13.638,13.678,450000.0
2007-10-17 15:26:00,13.737,13.814,13.681,13.681,450000.0
2007-10-17 15:27:00,13.691,13.779,13.682,13.779,400000.0
2007-10-17 15:28:00,13.691,13.782,13.64,13.782,550000.0
2007-10-17 15:29:00,13.787,13.787,13.674,13.693,400000.0
2007-10-17 15:30:00,13.746,13.763,13.66,13.697,450000.0
2007-10-17 15:31:00,13.699,13.792,13.688,13.688,500000.0
2007-10-17 15:32:00,13.777,13.777,13.606,13.717,500000.0
2007-10-17 15:33:00,13.739,13.739,13.638,13.731,400000.0
2007-10-17 15:34:00,13.688,13.777,13.688,13.777,450000.0
2007-10-17 15:35:00,13.751,13.848,13.616,13.729,500000.0
2007-10-17 15:36:00,13.742,13.799,13.687,13.795,550000.0
2007-10-17 15:37:00,13.733,13.82,13.682,13.722,450000.0
2007-10-17 15:38:00,13.722,13.816,13.721,13.721,450000.0
2007-10-17 15:39:00,13.705,13.787,13.697,13.787,350000.0
2007-10-17 15:40:00,13.714,13.762,13.659,13.677,450000.0
2007-10-17 15:41:00,13.729,13.781,13.645,13.669,350000.0
2007-10-17 15:42:00,13.781,13.844,13.659,13.679,450000.0
2007-10-17 15:43:00,13.741,13.776,13.632,13.688,450000.0
2007-10-17 15:44:00,13.76,13.785,13.677,13.766,350000.0
2007-10-17 15:45:00,13.689,13.793,13.673,13.74,350000.0
2007-10-17 15:46:00,13.776,13.821,13.696,13.793,350000.0
2007-10-17 15:47:00,13.749,13.774,13.638,13.644,550000.0
2007-10-17 15:48:00,13.674,13.722,13.631,13.652,350000.0
2007-10-17 15:49:00,13.758,13.77,13.704,13.76,350000.0
2007-10-17 15:50:00,13.773,13.773,13.611,13.651,550000.0
2007-10-17 15:51:00,13.743,13.766,13.638,13.732,550000.0
2007-10-17 15:52:00,13.641,13.785,13.64,13.649,350000.0
2007-10-17 15:53:00,13.734,13.763,13.646,13.707,500000.0
2007-10-17 15:54:00,13.733,13.765,13.588,13.686,400000.0
2007-10-17 15:55:00,13.642,13.739,13.642,13.728,500000.0
2007-10-17 15:56:00,13.744,13.744,13.601,13.601,450000.0
2007-10-17 15:57:00,13.686,13.734,13.658,13.681,450000.0
2007-10-17 15:58:00,13.673,13.744,13.621,13.63,400000.0
2007-10-17 15:59:00,13.757,13.757,13.655,13.673,450000.0
2007-10-17 16:00:00,13.726,13.795,13.606,13.7,550000.0
2007-10-17 16:01:00,13.709,13.759,13.653,13.749,450000.0
2007-10-17 16:02:00,13.638,13.766,13.63,13.701,550000.0
2007-10-17 16:03:00,13.646,13.745,13.597,13.715,400000.0
2007-10-17 16:04:00,13.611,13.726,13.591,13.706,550000.0
2007-10-17 16:05:00,13.747,13.747,13.623,13.698,350000.0
2007-10-17 16:06:00,13.684,13.742,13.613,13.742,500000.0
2007-10-17 16:07:00,13.755,13.777,13.671,13.671,500000.0
2007-10-17 16:08:00,13.621,13.724,13.621,13.701,450000.0
2007-10-17 16:09:00,13.658,13.768,13.658,13.764,350000.0
2007-10-17 16:10:00,13.719,13.778,13.657,13.759,400000.0
2007-10-17 16:11:00,13.733,13.733,13.614,13.665,500000.0
2007-10-17 16:12:00,13.657,13.75,13.645,13.75,400000.0
2007-10-17 16:13:00,13.669,13.761,13.666,13.761,450000.0
2007-10-17 16:14:00,13.712,13.744,13.647,13.676,350000.0
2007-10-17 16:15:00,13.658,13.755,13.626,13.646,400000.0
2007-10-17 16:16:00,13.661,13.728,13.608,13.698,550000.0
2007-10-17 16:17:00,13.703,13.728,13.608,13.608,350000.0
2007-10-17 16:18:00,13.725,13.725,13.589,13.69,400000.0
2007-10-17 16:19:00,13.623,13.717,13.623,13.71,500000.0
2007-10-17 16:20:00,13.698,13.748,13.606,13.658,550000.0
2007-10-17 16:21:00,13.69,13.71,13.589,13.615,400000.0
2007-10-17 16:22:00,13.668,13.698,13.601,13.648,450000.0
2007-10-17 16:23:00,13.605,13.72,13.604,13.604,400000.0
2007-10-17 16:24:00,13.687,13.69,13.6,13.6,350000.0
2007-10-17 16:25:00,13.692,13.703,13.578,13.626,450000.0
2007-10-17 16:26:00,13.661,13.686,13.564,13.564,550000.0
2007-10-17 16:27:00,13.654,13.7,13.583,13.696,650000.0
2007-10-17 16:28:00,13.646,13.652,13.536,13.626,550000.0
2007-10-17 16:29:00,13.582,13.661,13.549,13.572,400000.0
2007-10-17 16:30:00,13.553,13.638,13.485,13.61,550000.0
2007-10-17 16:31:00,13.657,13.672,13.539,13.539,500000.0
2007-10-17 16:32:00,13.55,13.64,13.495,13.64,400000.0
2007-10-17 16:33:00,13.562,13.663,13.547,13.564,550000.0
2007-10-17 16:34:00,13.601,13.633,13.51,13.542,400000.0
2007-10-17 16:35:00,13.586,13.654,13.568,13.629,400000.0
2007-10-17 16:36:00,13.643,13.714,13.572,13.6,400000.0
2007-10-17 16:37:00,13.604,13.716,13.559,13.659,400000.0
2007-10-17 16:38:00,13.539,13.682,13.535,13.535,450000.0
2007-10-17 16:39:00,13.655,13.655,13.56,13.642,500000.0
2007-10-17 16:40:00,13.559,13.629,13.532,13.585,450000.0
2007-10-17 16:41:00,13.568,13.653,13.519,13.615,400000.0
2007-10-17 16:42:00,13.542,13.654,13.522,13.632,500000.0
2007-10-17 16:43:00,13.473,13.588,13.473,13.538,350000.0
2007-10-17 16:44:00,13.484,13.655,13.484,13.631,550000.0
2007-10-17 16:45:00,13.534,13.592,13.478,13.503,400000.0
2007-10-17 16:46:00,13.579,13.637,13.543,13.598,500000.0
2007-10-17 16:47:00,13.498,13.607,13.452,13.496,600000.0
2007-10-17 16:48:00,13.584,13.611,13.485,13.56,500000.0
2007-10-17 16:49:00,13.582,13.612,13.485,13.485,450000.0
2007-10-17 16:50:00,13.602,13.602,13.428,13.509,500000.0
2007-10-17 16:51:00,13.528,13.529,13.388,13.458,500000.0
2007-10-17 16:52:00,13.445,13.567,13.397,13.567,400000.0
2007-10-17 16:53:00,13.57,13.589,13.48,13.52,400000.0
2007-10-17 16:54:00,13.502,13.65,13.502,13.576,450000.0
2007-10-17 16:55:00,13.6,13.6,13.452,13.583,500000.0
2007-10-17 16:56:00,13.514,13.574,13.442,13.468,400000.0
2007-10-17 16:57:00,13.51,13.594,13.487,13.496,500000.0
2007-10-17 16:58:00,13.523,13.626,13.496,13.554,500000.0
2007-10-17 16:59:00,13.492,13.571,13.458,13.469,400000.0
2007-10-17 17:00:00,13.547,13.565,13.419,13.432,400000.0
2007-10-17 17:01:00,13.507,13.585,13.455,13.493,400000.0
2007-10-17 17:02:00,13.515,13.603,13.515,13.578,400000.0
2007-10-17 17:03:00,13.551,13.584,13.449,13.493,450000.0
2007-10-17 17:04:00,13.541,13.627,13.513,13.571,350000.0
2007-10-17 17:05:00,13.628,13.628,13.501,13.575,400000.0
2007-10-17 17:06:00,13.591,13.591,13.422,13.56,350000.0
2007-10-17 17:07:00,13.547,13.594,13.511,13.561,400000.0
2007-10-17 17:08:00,13.472,13.601,13.472,13.534,500000.0
2007-10-17 17:09:00,13.584,13.584,13.39,13.434,450000.0
2007-10-17 17:10:00,13.579,13.592,13.475,13.568,550000.0
2007-10-17 17:11:00,13.611,13.611,13.484,13.508,400000.0
2007-10-17 17:12:00,13.574,13.586,13.478,13.496,400000.0
2007-10-17 17:13:00,13.561,13.575,13.449,13.449,600000.0
2007-10-17 17:14:00,13.51,13.625,13.466,13.581,550000.0
2007-10-17 17:15:00,13.473,13.587,13.446,13.521,350000.0
2007-10-17 17:16:00,13.574,13.574,13.423,13.519,450000.0
2007-10-17 17:17:00,13.542,13.599,13.477,13.559,400000.0
2007-10-17 17:18:00,13.545,13.583,13.495,13.565,350000.0
2007-10-17 17:19:00,13.534,13.56,13.418,13.488,550000.0
2007-10-17 17:20:00,13.526,13.589,13.45,13.476,350000.0
2007-10-17 17:21:00,13.569,13.617,13.529,13.534,400000.0
2007-10-17 17:22:00,13.608,13.65,13.505,13.506,400000.0
2007-10-17 17:23:00,13.522,13.607,13.462,13.592,550000.0
2007-10-17 17:24:00,13.6,13.626,13.5,13.622,400000.0
2007-10-17 17:25:00,13.61,13.61,13.423,13.524,550000.0
2007-10-17 17:26:00,13.495,13.602,13.485,13.485,450000.0
2007-10-17 17:27:00,13.62,13.676,13.521,13.603,650000.0
2007-10-17 17:28:00,13.534,13.621,13.49,13.5,550000.0
2007-10-17 17:29:00,13.51,13.616,13.495,13.614,450000.0
2007-10-17 17:30:00,13.585,13.591,13.48,13.534,350000.0
2007-10-17 17:31:00,13.55,13.592,13.47,13.572,600000.0
2007-10-17 17:32:00,13.519,13.635,13.497,13.578,400000.0
2007-10-17 17:33:00,13.479,13.612,13.479,13.612,400000.0
2007-10-17 17:34:00,13.485,13.596,13.478,13.596,500000.0
2007-10-17 17:35:00,13.571,13.632,13.516,13.581,500000.0
2007-10-17 17:36:00,13.602,13.65,13.526,13.65,550000.0
2007-10-17 17:37:00,13.649,13.678,13.571,13.646,550000.0
2007-10-17 17:38:00,13.63,13.684,13.55,13.636,550000.0
2007-10-17 17:39:00,13.656,13.656,13.549,13.575,350000.0
2007-10-17 17:40:00,13.573,13.696,13.573,13.67,500000.0
2007-10-17 17:41:00,13.595,13.69,13.563,13.597,350000.0
2007-10-17 17:42:00,13.542,13.665,13.533,13.621,500000.0
2007-10-17 17:43:00,13.564,13.664,13.554,13.59,550000.0
2007-10-17 17:44:00,13.641,13.668,13.564,13.633,450000.0
2007-10-17 17:45:00,13.559,13.65,13.541,13.577,550000.0
2007-10-17 17:46:00,13.648,13.648,13.496,13.511,500000.0
2007-10-17 17:47:00,13.611,13.633,13.497,13.633,550000.0
2007-10-17 17:48:00,13.629,13.646,13.528,13.646,400000.0
2007-10-17 17:49:00,13.62,13.669,13.57,13.62,350000.0
2007-10-17 17:50:00,13.63,13.63,13.49,13.49,550000.0
2007-10-17 17:51:00,13.518,13.622,13.503,13.567,450000.0
2007-10-17 17:52:00,13.627,13.674,13.522,13.522,350000.0
2007-10-17 17:53:00,13.578,13.613,13.538,13.538,500000.0
2007-10-17 17:54:00,13.523,13.649,13.523,13.649,500000.0
2007-10-17 17:55:00,13.614,13.621,13.535,13.547,350000.0
2007-10-17 17:56:00,13.533,13.649,13.506,13.607,500000.0
2007-10-17 17:57:00,13.533,13.663,13.533,13.557,400000.0
2007-10-17 17:58:00,13.511,13.623,13.503,13.597,400000.0
2007-10-17 17:59:00,13.533,13.653,13.53,13.653,350000.0
2007-10-17 18:00:00,13.627,13.652,13.522,13.522,400000.0
2007-10-17 18:01:00,13.614,13.657,13.53,13.622,500000.0
2007-10-17 18:02:00,13.555,13.649,13.555,13.639,500000.0
2007-10-17 18:03:00,13.641,13.678,13.509,13.588,350000.0
2007-10-17 18:04:00,13.652,13.652,13.518,13.527,450000.0
2007-10-17 18:05:00,13.62,13.736,13.544,13.581,750000.0
2007-10-17 18:06:00,13.649,13.673,13.519,13.575,550000.0
2007-10-17 18:07:00,13.642,13.654,13.555,13.569,550000.0
2007-10-17 18:08:00,13.565,13.65,13.519,13.567,500000.0
2007-10-17 18:09:00,13.588,13.664,13.524,13.586,350000.0
2007-10-17 18:10:00,13.621,13.667,13.562,13.667,400000.0
2007-10-17 18:11:00,13.553,13.649,13.534,13.611,450000.0
2007-10-17 18:12:00,13.648,13.648,13.513,13.594,400000.0
2007-10-17 18:13:00,13.596,13.614,13.505,13.535,550000.0
2007-10-17 18:14:00,13.514,13.62,13.514,13.608,400000.0
2007-10-17 18:15:00,13.631,13.631,13.524,13.524,450000.0
2007-10-17 18:16:00,13.586,13.586,13.509,13.547,350000.0
2007-10-17 18:17:00,13.612,13.624,13.502,13.624,350000.0
2007-10-17 18:18:00,13.573,13.633,13.483,13.564,500000.0
2007-10-17 18:19:00,13.59,13.609,13.492,13.609,400000.0
2007-10-17 18:20:00,13.504,13.59,13.453,13.589,400000.0
2007-10-17 18:21:00,13.572,13.605,13.499,13.546,550000.0
2007-10-17 18:22:00,13.625,13.626,13.544,13.613,350000.0
2007-10-17 18:23:00,13.614,13.623,13.535,13.623,400000.0
2007-10-17 18:24:00,13.629,13.629,13.447,13.578,500000.0
2007-10-17 18:25:00,13.551,13.629,13.516,13.544,500000.0
2007-10-17 18:26:00,13.61,13.61,13.495,13.551,500000.0
2007-10-17 18:27:00,13.584,13.601,13.479,13.55,350000.0
2007-10-17 18:28:00,13.581,13.582,13.457,13.582,350000.0
2007-10-17 18:29:00,13.549,13.595,13.518,13.527,350000.0
2007-10-17 18:30:00,13.579,13.616,13.469,13.554,450000.0
2007-10-17 18:31:00,13.536,13.619,13.528,13.533,1550000.0
2007-10-17 18:32:00,13.506,13.591,13.455,13.525,450000.0
2007-10-17 18:33:00,13.487,13.589,13.483,13.516,400000.0
2007-10-17 18:34:00,13.507,13.636,13.486,13.57,550000.0
2007-10-17 18:35:00,13.534,13.616,13.534,13.554,350000.0
2007-10-17 18:36:00,13.593,13.632,13.54,13.575,400000.0
2007-10-17 18:37:00,13.513,13.591,13.482,13.563,400000.0
2007-10-17 18:38:00,13.544,13.578,13.476,13.535,450000.0
2007-10-17 18:39:00,13.559,13.585,13.479,13.55,400000.0
2007-10-17 18:40:00,13.577,13.617,13.474,13.474,400000.0
2007-10-17 18:41:00,13.615,13.615,13.515,13.515,400000.0
2007-10-17 18:42:00,13.494,13.574,13.443,13.556,450000.0
2007-10-17 18:43:00,13.593,13.635,13.499,13.586,400000.0
2007-10-17 18:44:00,13.514,13.596,13.463,13.579,500000.0
2007-10-17 18:45:00,13.591,13.598,13.507,13.507,250000.0
2007-10-17 18:46:00,13.579,13.61,13.479,13.594,500000.0
2007-10-17 18:47:00,13.562,13.623,13.502,13.554,550000.0
2007-10-17 18:48:00,13.586,13.666,13.547,13.565,400000.0
2007-10-17 18:49:00,13.585,13.657,13.585,13.641,400000.0
2007-10-17 18:50:00,13.608,13.646,13.551,13.591,500000.0
2007-10-17 18:51:00,13.577,13.651,13.518,13.651,300000.0
2007-10-17 18:52:00,13.625,13.653,13.53,13.617,500000.0
2007-10-17 18:53:00,13.578,13.628,13.55,13.614,450000.0
2007-10-17 18:54:00,13.554,13.605,13.488,13.605,450000.0
2007-10-17 18:55:00,13.588,13.629,13.511,13.585,500000.0
2007-10-17 18:56:00,13.568,13.577,13.499,13.539,450000.0
2007-10-17 18:57:00,13.491,13.603,13.459,13.577,450000.0
2007-10-17 18:58:00,13.527,13.637,13.462,13.637,400000.0
2007-10-17 18:59:00,13.525,13.589,13.525,13.564,450000.0
2007-10-17 19:00:00,13.544,13.618,13.485,13.618,350000.0
2007-10-17 19:01:00,13.518,13.565,13.477,13.544,500000.0
2007-10-17 19:02:00,13.569,13.62,13.498,13.567,550000.0
2007-10-17 19:03:00,13.588,13.588,13.459,13.56,350000.0
2007-10-17 19:04:00,13.512,13.595,13.449,13.564,450000.0
2007-10-17 19:05:00,13.496,13.601,13.492,13.528,350000.0
2007-10-17 19:06:00,13.581,13.582,13.465,13.506,400000.0
2007-10-17 19:07:00,13.52,13.616,13.471,13.607,350000.0
2007-10-17 19:08:00,13.553,13.593,13.518,13.528,400000.0
2007-10-17 19:09:00,13.516,13.563,13.476,13.489,350000.0
2007-10-17 19:10:00,13.568,13.583,13.474,13.583,550000.0
2007-10-17 19:11:00,13.502,13.624,13.502,13.6,500000.0
2007-10-17 19:12:00,13.5,13.599,13.5,13.58,350000.0
2007-10-17 19:13:00,13.581,13.583,13.479,13.479,400000.0
2007-10-17 19:14:00,13.536,13.618,13.508,13.583,550000.0
2007-10-17 19:15:00,13.56,13.616,13.497,13.532,350000.0
2007-10-17 19:16:00,13.612,13.617,13.549,13.617,350000.0
2007-10-17 19:17:00,13.604,13.627,13.516,13.627,350000.0
2007-10-17 19:18:00,13.538,13.617,13.519,13.578,350000.0
2007-10-17 19:19:00,13.538,13.624,13.469,13.612,350000.0
2007-10-17 19:20:00,13.587,13.6,13.459,13.531,350000.0
2007-10-17 19:21:00,13.541,13.601,13.505,13.579,350000.0
2007-10-17 19:22:00,13.598,13.604,13.487,13.514,400000.0
2007-10-17 19:23:00,13.563,13.657,13.513,13.639,350000.0
2007-10-17 19:24:00,13.5,13.672,13.5,13.521,450000.0
2007-10-17 19:25:00,13.598,13.644,13.523,13.523,400000.0
2007-10-17 19:26:00,13.623,13.655,13.526,13.588,550000.0
2007-10-17 19:27:00,13.606,13.65,13.503,13.65,400000.0
2007-10-17 19:28:00,13.531,13.652,13.531,13.613,400000.0
2007-10-17 19:29:00,13.513,13.619,13.476,13.535,400000.0
2007-10-17 19:30:00,13.5,13.608,13.487,13.487,400000.0
2007-10-17 19:31:00,13.575,13.646,13.491,13.538,550000.0
2007-10-17 19:32:00,13.523,13.626,13.523,13.605,400000.0
2007-10-17 19:33:00,13.608,13.608,13.502,13.571,400000.0
2007-10-17 19:35:00,13.625,13.625,13.456,13.515,400000.0
2007-10-17 19:36:00,13.517,13.654,13.49,13.49,400000.0
2007-10-17 19:37:00,13.551,13.693,13.551,13.613,550000.0
2007-10-17 19:38:00,13.614,13.626,13.514,13.59,400000.0
2007-10-17 19:39:00,13.636,13.685,13.555,13.558,400000.0
2007-10-17 19:40:00,13.528,13.638,13.528,13.587,400000.0
2007-10-17 19:42:00,13.583,13.61,13.473,13.556,400000.0
2007-10-17 19:43:00,13.602,13.602,13.543,13.543,100000.0
2007-10-17 19:44:00,13.569,13.639,13.545,13.587,550000.0
2007-10-17 19:46:00,13.61,13.648,13.5,13.648,400000.0
2007-10-17 19:47:00,13.581,13.606,13.489,13.57,450000.0
2007-10-17 19:48:00,13.581,13.581,13.489,13.572,150000.0
2007-10-17 19:49:00,13.584,13.632,13.547,13.547,350000.0
2007-10-17 19:50:00,13.646,13.664,13.531,13.6,550000.0
2007-10-17 19:51:00,13.564,13.579,13.564,13.579,100000.0
2007-10-17 19:52:00,13.603,13.636,13.527,13.583,500000.0
2007-10-17 19:53:00,13.514,13.627,13.514,13.593,250000.0
2007-10-17 19:54:00,13.585,13.606,13.501,13.606,450000.0
2007-10-17 19:55:00,13.539,13.653,13.522,13.589,450000.0
2007-10-17 19:56:00,13.59,13.608,13.475,13.578,500000.0
2007-10-17 19:57:00,13.6,13.61,13.463,13.463,400000.0
2007-10-17 19:58:00,13.509,13.605,13.509,13.593,400000.0
2007-10-17 19:59:00,13.542,13.567,13.428,13.453,500000.0
2007-10-17 20:00:00,13.536,13.607,13.473,13.584,450000.0
2007-10-17 20:02:00,13.466,13.592,13.466,13.466,550000.0
2007-10-17 20:03:00,13.575,13.575,13.435,13.464,450000.0
2007-10-17 20:04:00,13.531,13.543,13.519,13.543,150000.0
2007-10-17 20:05:00,13.5,13.561,13.444,13.561,400000.0
2007-10-17 20:06:00,13.58,13.645,13.517,13.548,450000.0
2007-10-17 20:07:00,13.574,13.593,13.46,13.541,450000.0
2007-10-17 20:08:00,13.537,13.582,13.471,13.471,450000.0
2007-10-17 20:09:00,13.524,13.595,13.477,13.595,450000.0
2007-10-17 20:10:00,13.489,13.587,13.475,13.525,350000.0
2007-10-17 20:11:00,13.483,13.609,13.483,13.511,250000.0
2007-10-17 20:12:00,13.475,13.609,13.472,13.515,350000.0
2007-10-17 20:13:00,13.549,13.593,13.504,13.514,400000.0
2007-10-17 20:14:00,13.487,13.62,13.466,13.494,400000.0
2007-10-17 20:15:00,13.599,13.599,13.436,13.517,350000.0
2007-10-17 20:16:00,13.523,13.577,13.448,13.541,450000.0
2007-10-17 20:17:00,13.527,13.609,13.492,13.5,550000.0
2007-10-17 20:18:00,13.443,13.537,13.427,13.485,550000.0
2007-10-17 20:19:00,13.552,13.552,13.47,13.51,350000.0
2007-10-17 20:20:00,13.552,13.578,13.422,13.578,400000.0
2007-10-17 20:21:00,13.548,13.579,13.451,13.48,500000.0
2007-10-17 20:22:00,13.56,13.56,13.441,13.471,350000.0
2007-10-17 20:23:00,13.47,13.548,13.465,13.48,500000.0
2007-10-17 20:24:00,13.551,13.572,13.456,13.554,350000.0
2007-10-17 20:25:00,13.534,13.557,13.461,13.553,350000.0
2007-10-17 20:26:00,13.542,13.551,13.466,13.529,400000.0
2007-10-17 20:27:00,13.45,13.58,13.45,13.47,500000.0
2007-10-17 20:28:00,13.544,13.544,13.544,13.544,50000.0
2007-10-17 20:29:00,13.487,13.562,13.404,13.49,550000.0
2007-10-17 20:30:00,13.569,13.569,13.425,13.471,400000.0
2007-10-17 20:31:00,13.497,13.564,13.437,13.483,450000.0
2007-10-17 20:32:00,13.575,13.575,13.46,13.566,350000.0
2007-10-17 20:33:00,13.484,13.506,13.414,13.414,150000.0
2007-10-17 20:34:00,13.523,13.523,13.422,13.448,400000.0
2007-10-17 20:35:00,13.464,13.543,13.418,13.541,400000.0
2007-10-17 20:36:00,13.509,13.562,13.447,13.512,300000.0
2007-10-17 20:37:00,13.485,13.528,13.423,13.434,350000.0
2007-10-17 20:38:00,13.508,13.535,13.401,13.401,200000.0
2007-10-17 20:39:00,13.484,13.535,13.399,13.526,350000.0
2007-10-17 20:40:00,13.458,13.592,13.449,13.449,550000.0
2007-10-17 20:42:00,13.49,13.571,13.442,13.562,400000.0
2007-10-17 20:43:00,13.453,13.558,13.453,13.466,200000.0
2007-10-17 20:47:00,13.514,13.514,13.514,13.514,50000.0
2007-10-17 20:48:00,13.449,13.565,13.401,13.449,600000.0
2007-10-17 20:49:00,13.522,13.546,13.433,13.45,350000.0
2007-10-17 20:50:00,13.521,13.521,13.441,13.485,250000.0
2007-10-17 20:51:00,13.485,13.602,13.46,13.498,250000.0
2007-10-17 20:52:00,13.567,13.567,13.42,13.485,300000.0
2007-10-17 20:53:00,13.429,13.429,13.429,13.429,50000.0
2007-10-17 20:55:00,13.496,13.543,13.461,13.461,250000.0
2007-10-17 20:56:00,13.5,13.5,13.448,13.448,200000.0
2007-10-17 20:57:00,13.461,13.553,13.445,13.494,300000.0
2007-10-17 20:58:00,13.459,13.569,13.458,13.458,400000.0
2007-10-17 21:00:00,13.524,13.582,13.457,13.457,400000.0
2007-10-17 21:01:00,13.569,13.569,13.447,13.457,300000.0
2007-10-17 21:02:00,13.543,13.59,13.49,13.582,350000.0
2007-10-17 21:03:00,13.51,13.576,13.438,13.576,350000.0
2007-10-17 21:04:00,13.557,13.591,13.449,13.533,450000.0
2007-10-17 21:05:00,13.538,13.538,13.458,13.536,350000.0
2007-10-17 21:07:00,13.443,13.579,13.443,13.538,300000.0
2007-10-17 21:09:00,13.544,13.566,13.449,13.449,300000.0
2007-10-17 21:10:00,13.553,13.56,13.452,13.533,250000.0
2007-10-17 21:11:00,13.494,13.538,13.484,13.521,250000.0
2007-10-17 21:12:00,13.446,13.556,13.425,13.482,300000.0
2007-10-17 21:13:00,13.539,13.562,13.447,13.447,400000.0
2007-10-17 21:14:00,13.573,13.601,13.476,13.476,350000.0
2007-10-17 21:15:00,13.549,13.549,13.486,13.486,100000.0
2007-10-17 21:16:00,13.477,13.533,13.47,13.47,200000.0
2007-10-17 21:17:00,13.46,13.57,13.444,13.465,350000.0
2007-10-17 21:18:00,13.5,13.545,13.451,13.451,250000.0
2007-10-17 21:19:00,13.508,13.558,13.449,13.455,350000.0
2007-10-17 21:20:00,13.452,13.573,13.452,13.498,450000.0
2007-10-17 21:21:00,13.479,13.571,13.431,13.571,600000.0
2007-10-17 21:22:00,13.494,13.56,13.459,13.493,300000.0
2007-10-17 21:23:00,13.477,13.62,13.477,13.611,450000.0
2007-10-17 21:25:00,13.601,13.601,13.492,13.531,350000.0
2007-10-17 21:26:00,13.458,13.504,13.458,13.504,100000.0
2007-10-17 21:29:00,13.518,13.595,13.479,13.507,600000.0
2007-10-17 21:30:00,13.535,13.586,13.455,13.468,400000.0
2007-10-17 21:31:00,13.512,13.573,13.458,13.504,300000.0
2007-10-17 21:32:00,13.595,13.595,13.487,13.487,200000.0
2007-10-17 21:33:00,13.494,13.595,13.492,13.593,400000.0
2007-10-17 21:34:00,13.498,13.547,13.456,13.547,300000.0
2007-10-17 21:35:00,13.561,13.561,13.47,13.55,400000.0
2007-10-17 21:36:00,13.449,13.569,13.449,13.569,200000.0
2007-10-17 21:37:00,13.46,13.587,13.46,13.587,400000.0
2007-10-17 21:38:00,13.538,13.538,13.441,13.461,300000.0
2007-10-17 21:39:00,13.564,13.602,13.466,13.466,300000.0
2007-10-17 21:40:00,13.435,13.572,13.435,13.544,300000.0
2007-10-17 21:43:00,13.548,13.554,13.499,13.499,350000.0
2007-10-17 21:44:00,13.592,13.596,13.462,13.462,350000.0
2007-10-17 21:47:00,13.582,13.582,13.48,13.48,150000.0
2007-10-17 21:50:00,13.582,13.582,13.48,13.48,150000.0
2007-10-17 21:51:00,13.567,13.567,13.422,13.472,500000.0
2007-10-17 21:52:00,13.474,13.589,13.449,13.586,300000.0
2007-10-17 21:55:00,13.462,13.62,13.462,13.571,550000.0
2007-10-17 21:57:00,13.547,13.547,13.499,13.546,200000.0
2007-10-17 21:58:00,13.549,13.549,13.426,13.476,350000.0
2007-10-17 21:59:00,13.45,13.589,13.45,13.589,400000.0
2007-10-17 22:00:00,13.494,13.494,13.494,13.494,50000.0
2007-10-17 22:03:00,13.605,13.644,13.493,13.493,250000.0
2007-10-17 22:04:00,13.598,13.598,13.516,13.581,350000.0
2007-10-17 22:05:00,13.539,13.584,13.479,13.527,550000.0
2007-10-17 22:06:00,13.541,13.582,13.486,13.486,450000.0
2007-10-17 22:10:00,13.591,13.591,13.491,13.491,150000.0
2007-10-17 22:12:00,13.491,13.585,13.491,13.585,200000.0
2007-10-17 22:14:00,13.539,13.543,13.464,13.541,300000.0
2007-10-17 22:15:00,13.501,13.53,13.444,13.53,300000.0
2007-10-17 22:16:00,13.533,13.534,13.533,13.534,100000.0
2007-10-17 22:18:00,13.576,13.576,13.474,13.474,150000.0
2007-10-17 22:20:00,13.584,13.589,13.47,13.56,350000.0
2007-10-17 22:23:00,13.55,13.55,13.55,13.55,100000.0
2007-10-17 22:24:00,13.516,13.517,13.516,13.517,100000.0
2007-10-17 22:25:00,13.562,13.562,13.562,13.562,50000.0
2007-10-17 22:26:00,13.589,13.589,13.498,13.498,100000.0
2007-10-17 22:27:00,13.568,13.568,13.474,13.562,150000.0
2007-10-17 22:28:00,13.562,13.564,13.473,13.564,250000.0
2007-10-17 22:30:00,13.589,13.592,13.451,13.589,400000.0
2007-10-17 22:34:00,13.602,13.602,13.5,13.5,150000.0
2007-10-17 22:36:00,13.585,13.585,13.429,13.484,400000.0
2007-10-17 22:40:00,13.453,13.589,13.453,13.496,350000.0
2007-10-17 22:41:00,13.468,13.61,13.458,13.61,300000.0
2007-10-17 22:43:00,13.489,13.594,13.489,13.594,150000.0
2007-10-17 22:44:00,13.596,13.607,13.474,13.514,550000.0
2007-10-17 22:47:00,13.609,13.609,13.487,13.487,100000.0
2007-10-17 22:48:00,13.49,13.606,13.49,13.493,250000.0
2007-10-17 22:49:00,13.549,13.587,13.481,13.576,450000.0
2007-10-17 22:50:00,13.569,13.569,13.569,13.569,50000.0
2007-10-17 22:51:00,13.609,13.609,13.47,13.47,100000.0
2007-10-17 22:52:00,13.54,13.574,13.468,13.574,450000.0
2007-10-17 22:57:00,13.581,13.581,13.55,13.55,100000.0
2007-10-17 22:58:00,13.566,13.566,13.566,13.566,50000.0
2007-10-17 22:59:00,13.564,13.564,13.501,13.511,250000.0
2007-10-17 23:00:00,13.535,13.609,13.514,13.514,450000.0
2007-10-17 23:01:00,13.512,13.512,13.512,13.512,50000.0
2007-10-17 23:02:00,13.572,13.577,13.51,13.577,150000.0
2007-10-17 23:04:00,13.636,13.636,13.536,13.536,150000.0
2007-10-17 23:06:00,13.571,13.619,13.5,13.619,400000.0
2007-10-17 23:07:00,13.547,13.63,13.536,13.564,400000.0
2007-10-17 23:10:00,13.597,13.606,13.481,13.606,350000.0
2007-10-17 23:11:00,13.486,13.638,13.486,13.526,350000.0
2007-10-17 23:12:00,13.555,13.595,13.488,13.585,450000.0
2007-10-17 23:13:00,13.563,13.612,13.476,13.579,400000.0
2007-10-17 23:14:00,13.545,13.579,13.473,13.579,450000.0
2007-10-17 23:15:00,13.559,13.607,13.524,13.524,200000.0
2007-10-17 23:19:00,13.541,13.582,13.463,13.582,450000.0
2007-10-17 23:20:00,13.484,13.554,13.484,13.554,100000.0
2007-10-17 23:22:00,13.552,13.552,13.482,13.489,300000.0
2007-10-17 23:30:00,13.514,13.602,13.514,13.555,350000.0
2007-10-17 23:36:00,13.572,13.636,13.491,13.491,400000.0
2007-10-17 23:38:00,13.6,13.6,13.495,13.495,150000.0
2007-10-17 23:40:00,13.514,13.569,13.488,13.535,400000.0
2007-10-17 23:47:00,13.613,13.613,13.515,13.515,150000.0
2007-10-17 23:50:00,13.518,13.595,13.506,13.518,350000.0
2007-10-17 23:52:00,13.589,13.589,13.485,13.485,150000.0
2007-10-17 23:57:00,13.569,13.578,13.487,13.548,250000.0
2007-10-18 00:00:00,13.484,13.604,13.48,13.604,400000.0
2007-10-18 00:01:00,13.601,13.601,13.528,13.54,250000.0
2007-10-18 00:02:00,13.513,13.588,13.459,13.588,350000.0
2007-10-18 00:03:00,13.558,13.597,13.494,13.589,550000.0
2007-10-18 00:04:00,13.483,13.565,13.483,13.483,250000.0
2007-10-18 00:05:00,13.504,13.581,13.504,13.581,100000.0
2007-10-18 00:06:00,13.552,13.587,13.478,13.58,450000.0
2007-10-18 00:10:00,13.614,13.614,13.471,13.471,600000.0
2007-10-18 00:11:00,13.524,13.57,13.524,13.57,100000.0
2007-10-18 00:13:00,13.533,13.615,13.533,13.578,250000.0
2007-10-18 00:16:00,13.515,13.605,13.515,13.591,150000.0
2007-10-18 00:17:00,13.593,13.593,13.5,13.508,250000.0
2007-10-18 00:18:00,13.605,13.605,13.576,13.576,100000.0
2007-10-18 00:19:00,13.486,13.578,13.486,13.488,150000.0
2007-10-18 00:20:00,13.542,13.628,13.456,13.528,500000.0
2007-10-18 00:21:00,13.495,13.512,13.495,13.512,100000.0
2007-10-18 00:26:00,13.496,13.496,13.493,13.493,100000.0
2007-10-18 00:30:00,13.492,13.602,13.492,13.5,550000.0
2007-10-18 00:40:00,13.506,13.599,13.454,13.518,800000.0
2007-10-18 00:43:00,13.521,13.521,13.521,13.521,50000.0
2007-10-18 00:50:00,13.559,13.602,13.461,13.527,850000.0
2007-10-18 00:54:00,13.471,13.588,13.471,13.588,350000.0
2007-10-18 00:55:00,13.508,13.559,13.486,13.513,550000.0
2007-10-18 00:56:00,13.521,13.563,13.46,13.46,350000.0
2007-10-18 00:58:00,13.563,13.602,13.488,13.551,550000.0
2007-10-18 00:59:00,13.583,13.596,13.46,13.566,550000.0
2007-10-18 01:00:00,13.567,13.593,13.46,13.553,850000.0
2007-10-18 01:01:00,13.608,13.608,13.492,13.588,400000.0
2007-10-18 01:02:00,13.578,13.586,13.458,13.586,250000.0
2007-10-18 01:03:00,13.575,13.585,13.459,13.585,350000.0
2007-10-18 01:04:00,13.581,13.604,13.472,13.51,600000.0
2007-10-18 01:08:00,13.599,13.599,13.497,13.497,150000.0
2007-10-18 01:10:00,13.571,13.591,13.448,13.55,850000.0
2007-10-18 01:11:00,13.464,13.535,13.464,13.535,150000.0
2007-10-18 01:13:00,13.571,13.571,13.437,13.497,600000.0
2007-10-18 01:14:00,13.565,13.595,13.47,13.47,400000.0
2007-10-18 01:15:00,13.588,13.588,13.526,13.585,300000.0
2007-10-18 01:16:00,13.516,13.606,13.469,13.469,300000.0
2007-10-18 01:20:00,13.443,13.549,13.428,13.49,400000.0
2007-10-18 01:21:00,13.527,13.546,13.424,13.442,400000.0
2007-10-18 01:28:00,13.508,13.634,13.508,13.607,400000.0
2007-10-18 01:29:00,13.504,13.575,13.44,13.443,450000.0
2007-10-18 01:30:00,13.54,13.572,13.47,13.47,250000.0
2007-10-18 01:31:00,13.579,13.579,13.51,13.525,350000.0
2007-10-18 01:33:00,13.522,13.522,13.441,13.441,250000.0
2007-10-18 01:34:00,13.487,13.538,13.487,13.538,200000.0
2007-10-18 01:35:00,13.582,13.588,13.465,13.588,600000.0
2007-10-18 01:36:00,13.588,13.588,13.55,13.55,100000.0
2007-10-18 01:37:00,13.459,13.565,13.459,13.543,200000.0
2007-10-18 01:38:00,13.544,13.553,13.444,13.457,450000.0
2007-10-18 01:40:00,13.466,13.584,13.466,13.584,650000.0
2007-10-18 01:44:00,13.585,13.585,13.495,13.55,400000.0
2007-10-18 01:47:00,13.594,13.594,13.459,13.538,300000.0
2007-10-18 01:50:00,13.564,13.574,13.464,13.529,650000.0
2007-10-18 01:52:00,13.519,13.519,13.506,13.506,100000.0
2007-10-18 01:56:00,13.514,13.594,13.514,13.594,100000.0
2007-10-18 01:57:00,13.532,13.577,13.464,13.577,450000.0
2007-10-18 01:58:00,13.518,13.574,13.518,13.574,200000.0
2007-10-18 02:00:00,13.577,13.607,13.533,13.607,150000.0
2007-10-18 02:01:00,13.564,13.579,13.489,13.545,200000.0
2007-10-18 02:02:00,13.611,13.611,13.528,13.528,100000.0
2007-10-18 02:03:00,13.511,13.621,13.511,13.609,250000.0
2007-10-18 02:07:00,13.599,13.599,13.49,13.599,400000.0
2007-10-18 02:10:00,13.503,13.618,13.503,13.578,250000.0
2007-10-18 02:11:00,13.613,13.626,13.506,13.581,550000.0
2007-10-18 02:12:00,13.622,13.626,13.521,13.592,450000.0
2007-10-18 02:13:00,13.619,13.624,13.612,13.624,300000.0
2007-10-18 02:14:00,13.615,13.615,13.497,13.497,300000.0
2007-10-18 02:15:00,13.613,13.613,13.476,13.578,400000.0
2007-10-18 02:17:00,13.551,13.551,13.513,13.513,100000.0
2007-10-18 02:18:00,13.619,13.619,13.499,13.546,250000.0
2007-10-18 02:19:00,13.626,13.626,13.489,13.624,450000.0
2007-10-18 02:20:00,13.564,13.642,13.558,13.642,400000.0
2007-10-18 02:22:00,13.549,13.639,13.509,13.625,650000.0
2007-10-18 02:23:00,13.62,13.623,13.55,13.613,300000.0
2007-10-18 02:25:00,13.578,13.578,13.578,13.578,50000.0
2007-10-18 02:26:00,13.579,13.579,13.579,13.579,50000.0
2007-10-18 02:27:00,13.576,13.576,13.495,13.499,150000.0
2007-10-18 02:28:00,13.54,13.618,13.54,13.547,150000.0
2007-10-18 02:29:00,13.503,13.599,13.444,13.569,550000.0
2007-10-18 02:30:00,13.556,13.597,13.531,13.531,250000.0
2007-10-18 02:31:00,13.574,13.574,13.473,13.533,350000.0
2007-10-18 02:32:00,13.479,13.606,13.479,13.583,350000.0
2007-10-18 02:33:00,13.554,13.554,13.554,13.554,50000.0
2007-10-18 02:34:00,13.562,13.562,13.452,13.452,250000.0
2007-10-18 02:36:00,13.516,13.596,13.481,13.481,400000.0
2007-10-18 02:37:00,13.523,13.564,13.443,13.564,600000.0
2007-10-18 02:38:00,13.551,13.574,13.467,13.508,350000.0
2007-10-18 02:40:00,13.524,13.601,13.486,13.547,450000.0
2007-10-18 02:41:00,13.578,13.601,13.571,13.597,350000.0
2007-10-18 02:42:00,13.604,13.612,13.537,13.612,300000.0
2007-10-18 02:45:00,13.556,13.556,13.556,13.556,50000.0
2007-10-18 02:46:00,13.606,13.613,13.525,13.56,450000.0
2007-10-18 02:47:00,13.562,13.607,13.484,13.521,400000.0
2007-10-18 02:48:00,13.49,13.603,13.49,13.548,350000.0
2007-10-18 02:49:00,13.543,13.623,13.499,13.587,450000.0
2007-10-18 02:50:00,13.581,13.581,13.581,13.581,50000.0
2007-10-18 02:51:00,13.547,13.636,13.511,13.527,550000.0
2007-10-18 02:52:00,13.607,13.613,13.492,13.563,500000.0
2007-10-18 02:53:00,13.591,13.616,13.531,13.607,350000.0
2007-10-18 02:55:00,13.632,13.632,13.53,13.629,250000.0
2007-10-18 02:57:00,13.579,13.641,13.511,13.63,300000.0
2007-10-18 02:58:00,13.505,13.632,13.484,13.548,400000.0
2007-10-18 03:00:00,13.52,13.664,13.52,13.664,500000.0
2007-10-18 03:01:00,13.514,13.644,13.512,13.632,200000.0
2007-10-18 03:02:00,13.635,13.646,13.616,13.616,150000.0
2007-10-18 03:03:00,13.668,13.68,13.541,13.549,400000.0
2007-10-18 03:04:00,13.627,13.642,13.599,13.642,250000.0
2007-10-18 03:05:00,13.57,13.604,13.498,13.604,450000.0
2007-10-18 03:06:00,13.501,13.599,13.501,13.599,150000.0
2007-10-18 03:07:00,13.633,13.633,13.602,13.602,100000.0
2007-10-18 03:09:00,13.575,13.61,13.501,13.61,450000.0
2007-10-18 03:10:00,13.499,13.502,13.499,13.502,100000.0
2007-10-18 03:11:00,13.503,13.503,13.503,13.503,50000.0
2007-10-18 03:14:00,13.625,13.669,13.518,13.584,400000.0
2007-10-18 03:15:00,13.513,13.668,13.513,13.668,550000.0
2007-10-18 03:17:00,13.554,13.666,13.523,13.612,500000.0
2007-10-18 03:18:00,13.667,13.667,13.61,13.625,400000.0
2007-10-18 03:19:00,13.57,13.675,13.558,13.594,350000.0
2007-10-18 03:20:00,13.617,13.652,13.617,13.652,100000.0
2007-10-18 03:21:00,13.572,13.67,13.541,13.582,200000.0
2007-10-18 03:23:00,13.672,13.672,13.57,13.57,150000.0
2007-10-18 03:25:00,13.64,13.66,13.64,13.66,100000.0
2007-10-18 03:26:00,13.523,13.657,13.523,13.555,150000.0
2007-10-18 03:28:00,13.624,13.63,13.624,13.625,150000.0
2007-10-18 03:29:00,13.605,13.651,13.544,13.637,550000.0
2007-10-18 03:30:00,13.66,13.66,13.531,13.547,250000.0
2007-10-18 03:31:00,13.654,13.654,13.632,13.632,150000.0
2007-10-18 03:32:00,13.624,13.662,13.566,13.598,300000.0
2007-10-18 03:33:00,13.619,13.646,13.546,13.546,350000.0
2007-10-18 03:35:00,13.581,13.636,13.578,13.578,200000.0
2007-10-18 03:36:00,13.669,13.669,13.653,13.653,100000.0
2007-10-18 03:37:00,13.561,13.622,13.561,13.598,200000.0
2007-10-18 03:38:00,13.579,13.657,13.573,13.573,350000.0
2007-10-18 03:39:00,13.625,13.691,13.559,13.603,550000.0
2007-10-18 03:40:00,13.589,13.626,13.56,13.601,450000.0
2007-10-18 03:41:00,13.6,13.68,13.6,13.68,150000.0
2007-10-18 03:43:00,13.598,13.649,13.598,13.649,100000.0
2007-10-18 03:44:00,13.617,13.651,13.545,13.651,450000.0
2007-10-18 03:45:00,13.599,13.651,13.599,13.651,100000.0
2007-10-18 03:46:00,13.545,13.652,13.545,13.601,150000.0
2007-10-18 03:49:00,13.61,13.645,13.53,13.645,450000.0
2007-10-18 03:50:00,13.646,13.649,13.543,13.543,300000.0
2007-10-18 03:52:00,13.567,13.697,13.567,13.576,400000.0
2007-10-18 03:53:00,13.623,13.693,13.55,13.55,300000.0
2007-10-18 03:55:00,13.572,13.694,13.544,13.594,500000.0
2007-10-18 03:56:00,13.648,13.666,13.593,13.662,250000.0
2007-10-18 03:57:00,13.699,13.703,13.578,13.703,250000.0
2007-10-18 03:58:00,13.626,13.683,13.533,13.657,550000.0
2007-10-18 04:00:00,13.682,13.682,13.58,13.58,150000.0
2007-10-18 04:01:00,13.681,13.692,13.559,13.596,500000.0
2007-10-18 04:02:00,13.591,13.729,13.591,13.707,300000.0
2007-10-18 04:04:00,13.684,13.684,13.583,13.583,150000.0
2007-10-18 04:06:00,13.587,13.702,13.574,13.674,400000.0
2007-10-18 04:08:00,13.69,13.69,13.587,13.587,150000.0
2007-10-18 04:10:00,13.637,13.637,13.569,13.596,150000.0
2007-10-18 04:15:00,13.617,13.651,13.545,13.651,450000.0
2007-10-18 04:16:00,13.543,13.543,13.543,13.543,50000.0
2007-10-18 04:19:00,13.598,13.677,13.562,13.562,300000.0
2007-10-18 04:20:00,13.679,13.679,13.679,13.679,50000.0
2007-10-18 04:22:00,13.682,13.682,13.58,13.58,150000.0
2007-10-18 04:26:00,13.694,13.694,13.596,13.596,150000.0
2007-10-18 04:27:00,13.66,13.66,13.521,13.567,500000.0
2007-10-18 04:28:00,13.547,13.662,13.522,13.659,300000.0
2007-10-18 04:30:00,13.615,13.615,13.615,13.615,50000.0
2007-10-18 04:31:00,13.682,13.682,13.58,13.58,150000.0
2007-10-18 04:33:00,13.664,13.664,13.519,13.519,100000.0
2007-10-18 04:34:00,13.54,13.658,13.54,13.568,250000.0
2007-10-18 04:37:00,13.659,13.659,13.557,13.557,150000.0
2007-10-18 04:40:00,13.564,13.649,13.52,13.557,450000.0
2007-10-18 04:41:00,13.548,13.551,13.548,13.551,100000.0
2007-10-18 04:43:00,13.553,13.627,13.541,13.618,350000.0
2007-10-18 04:44:00,13.562,13.657,13.531,13.628,400000.0
2007-10-18 04:45:00,13.634,13.673,13.55,13.55,400000.0
2007-10-18 04:46:00,13.66,13.66,13.533,13.621,250000.0
2007-10-18 04:50:00,13.672,13.672,13.57,13.57,150000.0
2007-10-18 04:55:00,13.568,13.709,13.568,13.584,350000.0
2007-10-18 05:00:00,13.662,13.662,13.56,13.56,150000.0
2007-10-18 05:04:00,13.672,13.672,13.57,13.57,150000.0
2007-10-18 05:08:00,13.59,13.669,13.59,13.669,100000.0
2007-10-18 05:09:00,13.599,13.681,13.523,13.681,250000.0
2007-10-18 05:10:00,13.566,13.684,13.547,13.568,450000.0
2007-10-18 05:12:00,13.609,13.7,13.589,13.682,300000.0
2007-10-18 05:16:00,13.661,13.661,13.556,13.556,150000.0
2007-10-18 05:19:00,13.607,13.641,13.535,13.641,450000.0
2007-10-18 05:20:00,13.636,13.636,13.536,13.608,200000.0
2007-10-18 05:21:00,13.589,13.589,13.589,13.589,50000.0
2007-10-18 05:23:00,13.632,13.645,13.622,13.645,300000.0
2007-10-18 05:27:00,13.607,13.643,13.526,13.643,450000.0
2007-10-18 05:28:00,13.565,13.565,13.537,13.537,100000.0
2007-10-18 05:29:00,13.653,13.673,13.568,13.583,300000.0
2007-10-18 05:30:00,13.579,13.668,13.579,13.639,200000.0
2007-10-18 05:31:00,13.652,13.652,13.495,13.511,350000.0
2007-10-18 05:33:00,13.575,13.575,13.575,13.575,50000.0
2007-10-18 05:34:00,13.695,13.695,13.596,13.596,150000.0
2007-10-18 05:37:00,13.536,13.588,13.536,13.588,150000.0
2007-10-18 05:40:00,13.533,13.666,13.533,13.666,400000.0
2007-10-18 05:42:00,13.646,13.674,13.56,13.623,450000.0
2007-10-18 05:43:00,13.571,13.641,13.571,13.61,200000.0
2007-10-18 05:50:00,13.603,13.647,13.567,13.567,300000.0
2007-10-18 05:51:00,13.604,13.678,13.551,13.566,350000.0
2007-10-18 05:52:00,13.641,13.682,13.56,13.56,200000.0
2007-10-18 05:54:00,13.645,13.68,13.537,13.537,500000.0
2007-10-18 05:55:00,13.584,13.678,13.538,13.538,250000.0
2007-10-18 05:56:00,13.553,13.604,13.553,13.604,100000.0
2007-10-18 05:57:00,13.589,13.674,13.535,13.639,400000.0
2007-10-18 06:00:00,13.616,13.636,13.51,13.543,850000.0
2007-10-18 06:01:00,13.661,13.661,13.572,13.658,500000.0
2007-10-18 06:02:00,13.584,13.624,13.55,13.577,350000.0
2007-10-18 06:03:00,13.67,13.675,13.52,13.561,500000.0
2007-10-18 06:05:00,13.672,13.672,13.672,13.672,100000.0
2007-10-18 06:06:00,13.672,13.672,13.57,13.57,150000.0
2007-10-18 06:08:00,13.55,13.626,13.514,13.517,650000.0
2007-10-18 06:09:00,13.564,13.564,13.514,13.514,100000.0
2007-10-18 06:10:00,13.588,13.595,13.588,13.595,100000.0
2007-10-18 06:12:00,13.619,13.63,13.521,13.577,350000.0
2007-10-18 06:16:00,13.569,13.625,13.569,13.576,150000.0
2007-10-18 06:17:00,13.616,13.616,13.567,13.567,100000.0
2007-10-18 06:18:00,13.538,13.616,13.538,13.616,100000.0
2007-10-18 06:19:00,13.566,13.618,13.514,13.536,400000.0
2007-10-18 06:20:00,13.665,13.67,13.553,13.617,400000.0
2007-10-18 06:21:00,13.675,13.675,13.53,13.656,300000.0
2007-10-18 06:22:00,13.603,13.649,13.562,13.607,300000.0
2007-10-18 06:23:00,13.644,13.644,13.537,13.559,300000.0
2007-10-18 06:24:00,13.652,13.686,13.541,13.631,350000.0
2007-10-18 06:25:00,13.549,13.621,13.529,13.621,250000.0
2007-10-18 06:27:00,13.636,13.638,13.636,13.638,100000.0
2007-10-18 06:28:00,13.584,13.668,13.543,13.639,300000.0
2007-10-18 06:30:00,13.629,13.666,13.526,13.633,1050000.0
2007-10-18 06:31:00,13.637,13.637,13.502,13.516,800000.0
2007-10-18 06:33:00,13.511,13.559,13.511,13.537,200000.0
2007-10-18 06:34:00,13.543,13.673,13.538,13.638,550000.0
2007-10-18 06:35:00,13.653,13.653,13.489,13.557,350000.0
2007-10-18 06:36:00,13.651,13.674,13.535,13.651,500000.0
2007-10-18 06:37:00,13.65,13.731,13.533,13.642,550000.0
2007-10-18 06:38:00,13.559,13.64,13.509,13.64,350000.0
2007-10-18 06:39:00,13.627,13.627,13.504,13.592,650000.0
2007-10-18 06:40:00,13.478,13.63,13.478,13.63,550000.0
2007-10-18 06:41:00,13.513,13.657,13.513,13.593,300000.0
2007-10-18 06:42:00,13.611,13.617,13.549,13.549,300000.0
2007-10-18 06:43:00,13.617,13.621,13.541,13.621,450000.0
2007-10-18 06:44:00,13.522,13.642,13.484,13.578,500000.0
2007-10-18 06:45:00,13.556,13.641,13.499,13.587,550000.0
2007-10-18 06:46:00,13.509,13.635,13.509,13.635,400000.0
2007-10-18 06:47:00,13.618,13.618,13.518,13.603,250000.0
2007-10-18 06:48:00,13.575,13.649,13.499,13.604,550000.0
2007-10-18 06:49:00,13.563,13.622,13.548,13.614,350000.0
2007-10-18 06:50:00,13.608,13.608,13.5,13.5,100000.0
2007-10-18 06:52:00,13.583,13.627,13.553,13.627,150000.0
2007-10-18 06:53:00,13.552,13.622,13.543,13.543,350000.0
2007-10-18 06:55:00,13.56,13.66,13.547,13.648,200000.0
2007-10-18 06:57:00,13.494,13.612,13.494,13.612,350000.0
2007-10-18 06:58:00,13.542,13.584,13.542,13.583,200000.0
2007-10-18 06:59:00,13.621,13.621,13.495,13.591,350000.0
2007-10-18 07:00:00,13.628,13.64,13.509,13.621,450000.0
2007-10-18 07:01:00,13.5,13.562,13.5,13.562,100000.0
2007-10-18 07:02:00,13.642,13.642,13.585,13.62,350000.0
2007-10-18 07:04:00,13.623,13.623,13.623,13.623,50000.0
2007-10-18 07:05:00,13.646,13.646,13.504,13.627,450000.0
2007-10-18 07:08:00,13.507,13.618,13.495,13.495,400000.0
2007-10-18 07:09:00,13.564,13.604,13.52,13.553,400000.0
2007-10-18 07:10:00,13.6,13.619,13.529,13.561,350000.0
2007-10-18 07:12:00,13.603,13.629,13.498,13.616,300000.0
2007-10-18 07:13:00,13.615,13.622,13.531,13.615,350000.0
2007-10-18 07:14:00,13.588,13.639,13.509,13.554,250000.0
2007-10-18 07:15:00,13.639,13.639,13.597,13.597,150000.0
2007-10-18 07:18:00,13.568,13.678,13.568,13.619,300000.0
2007-10-18 07:19:00,13.641,13.641,13.588,13.588,150000.0
2007-10-18 07:20:00,13.552,13.721,13.552,13.664,400000.0
2007-10-18 07:21:00,13.61,13.638,13.536,13.633,400000.0
2007-10-18 07:22:00,13.616,13.627,13.495,13.627,250000.0
2007-10-18 07:23:00,13.585,13.644,13.569,13.632,350000.0
2007-10-18 07:25:00,13.575,13.609,13.503,13.609,450000.0
2007-10-18 07:27:00,13.536,13.637,13.536,13.637,100000.0
2007-10-18 07:28:00,13.668,13.668,13.572,13.626,350000.0
2007-10-18 07:29:00,13.63,13.657,13.547,13.635,450000.0
2007-10-18 07:30:00,13.63,13.654,13.52,13.588,350000.0
2007-10-18 07:31:00,13.619,13.662,13.538,13.538,300000.0
2007-10-18 07:33:00,13.667,13.694,13.545,13.573,450000.0
2007-10-18 07:34:00,13.599,13.599,13.508,13.515,200000.0
2007-10-18 07:35:00,13.556,13.646,13.516,13.596,350000.0
2007-10-18 07:36:00,13.576,13.615,13.576,13.615,150000.0
2007-10-18 07:37:00,13.493,13.598,13.493,13.556,200000.0
2007-10-18 07:39:00,13.49,13.588,13.49,13.588,150000.0
2007-10-18 07:40:00,13.631,13.683,13.52,13.539,650000.0
2007-10-18 07:41:00,13.555,13.681,13.555,13.671,350000.0
2007-10-18 07:42:00,13.577,13.638,13.471,13.59,550000.0
2007-10-18 07:43:00,13.55,13.603,13.529,13.562,250000.0
2007-10-18 07:44:00,13.62,13.658,13.578,13.619,350000.0
2007-10-18 07:45:00,13.573,13.647,13.561,13.59,250000.0
2007-10-18 07:46:00,13.574,13.574,13.497,13.515,350000.0
2007-10-18 07:47:00,13.577,13.686,13.577,13.631,450000.0
2007-10-18 07:49:00,13.617,13.662,13.562,13.662,500000.0
2007-10-18 07:50:00,13.598,13.678,13.537,13.588,700000.0
2007-10-18 07:51:00,13.665,13.665,13.526,13.526,350000.0
2007-10-18 07:52:00,13.628,13.64,13.552,13.556,350000.0
2007-10-18 07:54:00,13.548,13.627,13.548,13.58,250000.0
2007-10-18 07:55:00,13.625,13.635,13.549,13.621,350000.0
2007-10-18 07:56:00,13.536,13.615,13.507,13.543,250000.0
2007-10-18 07:58:00,13.631,13.67,13.535,13.67,400000.0
2007-10-18 07:59:00,13.501,13.619,13.45,13.587,700000.0
2007-10-18 08:00:00,13.631,13.652,13.536,13.652,550000.0
2007-10-18 08:01:00,13.524,13.633,13.491,13.491,350000.0
2007-10-18 08:02:00,13.67,13.67,13.586,13.586,100000.0
2007-10-18 08:03:00,13.581,13.626,13.527,13.527,150000.0
2007-10-18 08:04:00,13.591,13.634,13.519,13.634,450000.0
2007-10-18 08:05:00,13.606,13.624,13.559,13.559,250000.0
2007-10-18 08:06:00,13.606,13.657,13.513,13.657,400000.0
2007-10-18 08:08:00,13.542,13.721,13.542,13.624,450000.0
2007-10-18 08:09:00,13.548,13.641,13.518,13.549,550000.0
2007-10-18 08:10:00,13.648,13.655,13.543,13.645,400000.0
2007-10-18 08:11:00,13.624,13.636,13.566,13.566,400000.0
2007-10-18 08:12:00,13.626,13.659,13.524,13.524,500000.0
2007-10-18 08:14:00,13.559,13.634,13.516,13.555,400000.0
2007-10-18 08:15:00,13.592,13.61,13.531,13.591,500000.0
2007-10-18 08:19:00,13.543,13.637,13.505,13.52,400000.0
2007-10-18 08:20:00,13.59,13.66,13.56,13.639,350000.0
2007-10-18 08:21:00,13.573,13.649,13.511,13.517,500000.0
2007-10-18 08:22:00,13.564,13.653,13.53,13.651,450000.0
2007-10-18 08:23:00,13.618,13.655,13.561,13.655,200000.0
2007-10-18 08:24:00,13.649,13.671,13.636,13.666,250000.0
2007-10-18 08:25:00,13.614,13.619,13.504,13.553,550000.0
2007-10-18 08:26:00,13.564,13.709,13.564,13.671,400000.0
2007-10-18 08:27:00,13.611,13.654,13.552,13.603,550000.0
2007-10-18 08:29:00,13.671,13.671,13.548,13.548,350000.0
2007-10-18 08:30:00,13.505,13.628,13.481,13.515,350000.0
2007-10-18 08:31:00,13.645,13.662,13.559,13.572,400000.0
2007-10-18 08:33:00,13.677,13.677,13.546,13.644,400000.0
2007-10-18 08:34:00,13.539,13.716,13.539,13.656,400000.0
2007-10-18 08:35:00,13.592,13.693,13.565,13.649,350000.0
2007-10-18 08:36:00,13.607,13.649,13.553,13.649,350000.0
2007-10-18 08:37:00,13.604,13.644,13.549,13.644,450000.0
2007-10-18 08:38:00,13.579,13.649,13.541,13.615,500000.0
2007-10-18 08:39:00,13.624,13.663,13.532,13.567,500000.0
2007-10-18 08:40:00,13.569,13.659,13.55,13.563,450000.0
2007-10-18 08:41:00,13.508,13.635,13.508,13.541,500000.0
2007-10-18 08:42:00,13.576,13.617,13.509,13.537,500000.0
2007-10-18 08:43:00,13.63,13.633,13.595,13.595,200000.0
2007-10-18 08:46:00,13.633,13.633,13.491,13.629,400000.0
2007-10-18 08:47:00,13.54,13.6,13.54,13.6,250000.0
2007-10-18 08:49:00,13.524,13.618,13.513,13.618,550000.0
2007-10-18 08:50:00,13.572,13.65,13.548,13.65,350000.0
2007-10-18 08:51:00,13.524,13.619,13.524,13.559,450000.0
2007-10-18 08:52:00,13.508,13.661,13.508,13.563,550000.0
2007-10-18 08:54:00,13.634,13.634,13.547,13.609,400000.0
2007-10-18 08:55:00,13.62,13.677,13.514,13.609,550000.0
2007-10-18 08:56:00,13.613,13.613,13.492,13.612,500000.0
2007-10-18 08:57:00,13.601,13.649,13.56,13.649,350000.0
2007-10-18 08:58:00,13.658,13.671,13.581,13.609,400000.0
2007-10-18 08:59:00,13.659,13.679,13.596,13.599,250000.0
2007-10-18 09:00:00,13.589,13.67,13.517,13.67,350000.0
2007-10-18 09:01:00,13.626,13.687,13.564,13.655,250000.0
2007-10-18 09:02:00,13.635,13.675,13.548,13.604,500000.0
2007-10-18 09:03:00,13.553,13.687,13.553,13.631,500000.0
2007-10-18 09:05:00,13.642,13.65,13.57,13.642,450000.0
2007-10-18 09:06:00,13.694,13.694,13.565,13.591,400000.0
2007-10-18 09:07:00,13.584,13.679,13.524,13.524,550000.0
2007-10-18 09:08:00,13.664,13.666,13.527,13.643,400000.0
2007-10-18 09:09:00,13.607,13.692,13.606,13.647,350000.0
2007-10-18 09:10:00,13.622,13.678,13.558,13.558,400000.0
2007-10-18 09:11:00,13.68,13.752,13.587,13.708,400000.0
2007-10-18 09:12:00,13.64,13.712,13.551,13.629,350000.0
2007-10-18 09:13:00,13.634,13.66,13.55,13.55,450000.0
2007-10-18 09:14:00,13.63,13.655,13.584,13.652,350000.0
2007-10-18 09:15:00,13.609,13.619,13.521,13.553,550000.0
2007-10-18 09:16:00,13.627,13.672,13.537,13.628,400000.0
2007-10-18 09:17:00,13.606,13.641,13.508,13.508,350000.0
2007-10-18 09:18:00,13.503,13.629,13.503,13.629,450000.0
2007-10-18 09:20:00,13.635,13.659,13.551,13.656,400000.0
2007-10-18 09:21:00,13.582,13.663,13.547,13.654,500000.0
2007-10-18 09:22:00,13.612,13.612,13.463,13.488,550000.0
2007-10-18 09:23:00,13.55,13.643,13.495,13.616,450000.0
2007-10-18 09:25:00,13.614,13.685,13.598,13.666,350000.0
2007-10-18 09:26:00,13.554,13.651,13.537,13.651,450000.0
2007-10-18 09:27:00,13.604,13.643,13.533,13.533,350000.0
2007-10-18 09:28:00,13.669,13.687,13.545,13.668,350000.0
2007-10-18 09:29:00,13.629,13.654,13.564,13.654,500000.0
2007-10-18 09:30:00,13.614,13.664,13.505,13.664,500000.0
2007-10-18 09:32:00,13.549,13.644,13.499,13.608,350000.0
2007-10-18 09:33:00,13.55,13.692,13.55,13.582,500000.0
2007-10-18 09:34:00,13.554,13.609,13.516,13.549,400000.0
2007-10-18 09:35:00,13.624,13.677,13.572,13.67,450000.0
2007-10-18 09:36:00,13.568,13.653,13.513,13.516,500000.0
2007-10-18 09:37:00,13.658,13.665,13.557,13.601,550000.0
2007-10-18 09:39:00,13.666,13.688,13.545,13.656,500000.0
2007-10-18 09:40:00,13.574,13.693,13.538,13.538,550000.0
2007-10-18 09:41:00,13.611,13.643,13.535,13.554,500000.0
2007-10-18 09:42:00,13.58,13.654,13.579,13.587,500000.0
2007-10-18 09:43:00,13.531,13.663,13.531,13.663,500000.0
2007-10-18 09:44:00,13.592,13.681,13.565,13.591,350000.0
2007-10-18 09:45:00,13.608,13.658,13.551,13.646,500000.0
2007-10-18 09:46:00,13.554,13.656,13.504,13.504,350000.0
2007-10-18 09:48:00,13.648,13.648,13.519,13.563,450000.0
2007-10-18 09:49:00,13.546,13.673,13.525,13.525,400000.0
2007-10-18 09:50:00,13.573,13.625,13.546,13.546,350000.0
2007-10-18 09:51:00,13.502,13.64,13.502,13.599,350000.0
2007-10-18 09:52:00,13.617,13.644,13.507,13.578,400000.0
2007-10-18 09:53:00,13.54,13.616,13.509,13.603,400000.0
2007-10-18 09:54:00,13.533,13.579,13.48,13.526,350000.0
2007-10-18 09:55:00,13.615,13.633,13.517,13.633,550000.0
2007-10-18 09:56:00,13.582,13.622,13.505,13.546,250000.0
2007-10-18 09:57:00,13.485,13.589,13.485,13.558,450000.0
2007-10-18 09:58:00,13.49,13.557,13.449,13.539,400000.0
2007-10-18 10:00:00,13.602,13.602,13.458,13.589,550000.0
2007-10-18 10:01:00,13.625,13.625,13.516,13.519,350000.0
2007-10-18 10:02:00,13.504,13.607,13.504,13.584,450000.0
2007-10-18 10:03:00,13.483,13.617,13.483,13.553,550000.0
2007-10-18 10:04:00,13.582,13.628,13.544,13.614,300000.0
2007-10-18 10:05:00,13.496,13.613,13.472,13.547,450000.0
2007-10-18 10:06:00,13.545,13.586,13.507,13.573,350000.0
2007-10-18 10:07:00,13.497,13.576,13.457,13.479,500000.0
2007-10-18 10:08:00,13.516,13.618,13.516,13.618,500000.0
2007-10-18 10:09:00,13.508,13.587,13.461,13.587,600000.0
2007-10-18 10:10:00,13.533,13.619,13.49,13.52,350000.0
2007-10-18 10:11:00,13.616,13.637,13.514,13.514,350000.0
2007-10-18 10:12:00,13.531,13.642,13.508,13.53,450000.0
2007-10-18 10:13:00,13.53,13.617,13.53,13.617,550000.0
2007-10-18 10:15:00,13.617,13.617,13.476,13.59,400000.0
2007-10-18 10:16:00,13.563,13.592,13.471,13.592,400000.0
2007-10-18 10:17:00,13.535,13.593,13.519,13.519,400000.0
2007-10-18 10:18:00,13.484,13.577,13.484,13.508,350000.0
2007-10-18 10:19:00,13.502,13.604,13.485,13.604,400000.0
2007-10-18 10:20:00,13.508,13.554,13.488,13.488,550000.0
2007-10-18 10:21:00,13.537,13.622,13.494,13.591,500000.0
2007-10-18 10:22:00,13.609,13.609,13.501,13.58,500000.0
2007-10-18 10:23:00,13.481,13.591,13.453,13.591,350000.0
2007-10-18 10:24:00,13.587,13.605,13.547,13.591,350000.0
2007-10-18 10:25:00,13.633,13.654,13.514,13.54,450000.0
2007-10-18 10:26:00,13.592,13.592,13.464,13.582,500000.0
2007-10-18 10:27:00,13.56,13.596,13.489,13.551,500000.0
2007-10-18 10:28:00,13.541,13.597,13.502,13.504,450000.0
2007-10-18 10:29:00,13.592,13.597,13.471,13.581,500000.0
2007-10-18 10:30:00,13.582,13.608,13.481,13.574,500000.0
2007-10-18 10:31:00,13.617,13.644,13.536,13.562,350000.0
2007-10-18 10:32:00,13.599,13.599,13.465,13.544,450000.0
2007-10-18 10:33:00,13.526,13.614,13.501,13.548,450000.0
2007-10-18 10:34:00,13.532,13.584,13.491,13.584,350000.0
2007-10-18 10:35:00,13.533,13.589,13.51,13.534,400000.0
2007-10-18 10:37:00,13.623,13.653,13.502,13.619,500000.0
2007-10-18 10:38:00,13.504,13.627,13.504,13.552,500000.0
2007-10-18 10:39:00,13.613,13.616,13.497,13.497,400000.0
2007-10-18 10:40:00,13.557,13.649,13.513,13.566,400000.0
2007-10-18 10:41:00,13.625,13.664,13.57,13.63,400000.0
2007-10-18 10:42:00,13.629,13.651,13.552,13.646,350000.0
2007-10-18 10:43:00,13.628,13.628,13.447,13.486,350000.0
2007-10-18 10:44:00,13.581,13.581,13.465,13.498,450000.0
2007-10-18 10:45:00,13.611,13.614,13.478,13.481,400000.0
2007-10-18 10:46:00,13.58,13.629,13.5,13.58,350000.0
2007-10-18 10:47:00,13.523,13.628,13.492,13.492,350000.0
2007-10-18 10:48:00,13.536,13.636,13.473,13.609,350000.0
2007-10-18 10:49:00,13.603,13.641,13.512,13.641,500000.0
2007-10-18 10:50:00,13.594,13.609,13.521,13.609,500000.0
2007-10-18 10:51:00,13.613,13.657,13.538,13.563,450000.0
2007-10-18 10:52:00,13.592,13.635,13.497,13.586,500000.0
2007-10-18 10:53:00,13.596,13.657,13.515,13.527,350000.0
2007-10-18 10:54:00,13.603,13.619,13.542,13.555,550000.0
2007-10-18 10:55:00,13.617,13.638,13.551,13.551,450000.0
2007-10-18 10:56:00,13.635,13.643,13.524,13.622,550000.0
2007-10-18 10:57:00,13.639,13.643,13.513,13.643,400000.0
2007-10-18 10:58:00,13.544,13.654,13.525,13.552,550000.0
2007-10-18 10:59:00,13.608,13.611,13.482,13.482,450000.0
2007-10-18 11:00:00,13.543,13.629,13.482,13.498,350000.0
2007-10-18 11:02:00,13.61,13.626,13.498,13.56,400000.0
2007-10-18 11:03:00,13.538,13.618,13.471,13.529,550000.0
2007-10-18 11:04:00,13.573,13.601,13.448,13.566,550000.0
2007-10-18 11:05:00,13.638,13.638,13.498,13.52,550000.0
2007-10-18 11:06:00,13.616,13.648,13.503,13.541,500000.0
2007-10-18 11:08:00,13.57,13.64,13.519,13.553,400000.0
2007-10-18 11:09:00,13.596,13.596,13.483,13.577,500000.0
2007-10-18 11:10:00,13.461,13.618,13.461,13.549,400000.0
2007-10-18 11:11:00,13.614,13.656,13.521,13.613,350000.0
2007-10-18 11:12:00,13.617,13.623,13.518,13.537,350000.0
2007-10-18 11:13:00,13.611,13.653,13.529,13.632,500000.0
2007-10-18 11:14:00,13.506,13.603,13.477,13.603,400000.0
2007-10-18 11:15:00,13.523,13.642,13.515,13.557,400000.0
2007-10-18 11:16:00,13.62,13.648,13.521,13.521,350000.0
2007-10-18 11:17:00,13.596,13.596,13.502,13.504,350000.0
2007-10-18 11:18:00,13.588,13.618,13.514,13.599,350000.0
2007-10-18 11:19:00,13.499,13.627,13.46,13.627,550000.0
2007-10-18 11:20:00,13.62,13.62,13.502,13.558,450000.0
2007-10-18 11:21:00,13.637,13.637,13.501,13.501,450000.0
2007-10-18 11:22:00,13.534,13.616,13.511,13.511,350000.0
2007-10-18 11:24:00,13.556,13.633,13.486,13.597,550000.0
2007-10-18 11:25:00,13.472,13.601,13.467,13.556,400000.0
2007-10-18 11:26:00,13.64,13.64,13.504,13.6,400000.0
2007-10-18 11:27:00,13.534,13.641,13.534,13.641,500000.0
2007-10-18 11:28:00,13.528,13.607,13.509,13.606,350000.0
2007-10-18 11:29:00,13.558,13.647,13.537,13.561,500000.0
2007-10-18 11:30:00,13.583,13.646,13.534,13.57,450000.0
2007-10-18 11:31:00,13.606,13.65,13.535,13.598,500000.0
2007-10-18 11:32:00,13.563,13.683,13.541,13.541,500000.0
2007-10-18 11:33:00,13.502,13.625,13.498,13.587,450000.0
2007-10-18 11:34:00,13.619,13.619,13.484,13.602,400000.0
2007-10-18 11:35:00,13.61,13.641,13.496,13.57,450000.0
2007-10-18 11:37:00,13.635,13.635,13.532,13.566,400000.0
2007-10-18 11:38:00,13.62,13.653,13.542,13.653,400000.0
2007-10-18 11:39:00,13.568,13.69,13.547,13.598,350000.0
2007-10-18 11:40:00,13.61,13.686,13.596,13.596,550000.0
2007-10-18 11:41:00,13.617,13.702,13.608,13.668,350000.0
2007-10-18 11:42:00,13.613,13.705,13.59,13.705,500000.0
2007-10-18 11:43:00,13.684,13.684,13.566,13.68,350000.0
2007-10-18 11:44:00,13.69,13.708,13.58,13.661,450000.0
2007-10-18 11:45:00,13.578,13.641,13.537,13.556,550000.0
2007-10-18 11:46:00,13.656,13.696,13.572,13.593,400000.0
2007-10-18 11:47:00,13.615,13.67,13.541,13.592,550000.0
2007-10-18 11:48:00,13.604,13.656,13.545,13.656,400000.0
2007-10-18 11:49:00,13.651,13.675,13.555,13.599,350000.0
2007-10-18 11:50:00,13.622,13.662,13.534,13.662,350000.0
2007-10-18 11:51:00,13.65,13.698,13.54,13.645,550000.0
2007-10-18 11:53:00,13.555,13.666,13.555,13.586,400000.0
2007-10-18 11:54:00,13.612,13.642,13.553,13.632,300000.0
2007-10-18 11:55:00,13.603,13.665,13.539,13.665,350000.0
2007-10-18 11:56:00,13.609,13.674,13.597,13.601,350000.0
2007-10-18 11:57:00,13.652,13.66,13.541,13.632,450000.0
2007-10-18 11:58:00,13.56,13.675,13.547,13.675,350000.0
2007-10-18 11:59:00,13.616,13.653,13.531,13.569,450000.0
2007-10-18 12:00:00,13.633,13.677,13.558,13.558,350000.0
2007-10-18 12:01:00,13.683,13.746,13.587,13.622,500000.0
2007-10-18 12:02:00,13.676,13.687,13.634,13.684,350000.0
2007-10-18 12:03:00,13.573,13.645,13.525,13.619,1000000.0
2007-10-18 12:04:00,13.623,13.64,13.52,13.64,400000.0
2007-10-18 12:05:00,13.62,13.644,13.506,13.548,350000.0
2007-10-18 12:06:00,13.62,13.646,13.575,13.646,350000.0
2007-10-18 12:07:00,13.529,13.614,13.529,13.546,350000.0
2007-10-18 12:08:00,13.641,13.654,13.525,13.654,450000.0
2007-10-18 12:09:00,13.518,13.61,13.518,13.567,350000.0
2007-10-18 12:10:00,13.614,13.64,13.542,13.585,400000.0
2007-10-18 12:11:00,13.502,13.637,13.48,13.637,500000.0
2007-10-18 12:12:00,13.525,13.663,13.525,13.539,350000.0
2007-10-18 12:13:00,13.524,13.616,13.475,13.616,550000.0
2007-10-18 12:14:00,13.62,13.65,13.49,13.65,400000.0
2007-10-18 12:15:00,13.566,13.639,13.543,13.578,400000.0
2007-10-18 12:16:00,13.633,13.636,13.522,13.574,400000.0
2007-10-18 12:17:00,13.624,13.657,13.616,13.65,400000.0
2007-10-18 12:18:00,13.622,13.622,13.537,13.549,450000.0
2007-10-18 12:19:00,13.586,13.691,13.544,13.569,450000.0
2007-10-18 12:20:00,13.593,13.658,13.533,13.576,500000.0
2007-10-18 12:21:00,13.543,13.68,13.543,13.619,400000.0
2007-10-18 12:22:00,13.505,13.631,13.483,13.539,450000.0
2007-10-18 12:23:00,13.61,13.658,13.537,13.537,400000.0
2007-10-18 12:24:00,13.651,13.693,13.575,13.64,600000.0
2007-10-18 12:25:00,13.649,13.649,13.516,13.561,500000.0
2007-10-18 12:26:00,13.645,13.653,13.536,13.609,450000.0
2007-10-18 12:27:00,13.635,13.669,13.552,13.643,550000.0
2007-10-18 12:28:00,13.634,13.654,13.55,13.55,550000.0
2007-10-18 12:29:00,13.664,13.664,13.567,13.632,450000.0
2007-10-18 12:30:00,13.628,13.64,13.527,13.618,500000.0
2007-10-18 12:31:00,13.631,13.633,13.57,13.623,350000.0
2007-10-18 12:32:00,13.594,13.64,13.552,13.622,400000.0
2007-10-18 12:33:00,13.515,13.617,13.515,13.534,350000.0
2007-10-18 12:34:00,13.625,13.639,13.549,13.549,350000.0
2007-10-18 12:35:00,13.639,13.639,13.507,13.603,500000.0
2007-10-18 12:36:00,13.655,13.655,13.515,13.616,350000.0
2007-10-18 12:37:00,13.573,13.663,13.489,13.62,550000.0
2007-10-18 12:38:00,13.539,13.635,13.539,13.588,450000.0
2007-10-18 12:39:00,13.654,13.69,13.547,13.642,450000.0
2007-10-18 12:40:00,13.615,13.673,13.535,13.673,450000.0
2007-10-18 12:41:00,13.612,13.659,13.533,13.658,450000.0
2007-10-18 12:42:00,13.561,13.65,13.551,13.622,400000.0
2007-10-18 12:43:00,13.614,13.669,13.547,13.579,500000.0
2007-10-18 12:44:00,13.639,13.639,13.541,13.548,250000.0
2007-10-18 12:45:00,13.636,13.689,13.583,13.599,500000.0
2007-10-18 12:46:00,13.605,13.63,13.569,13.63,350000.0
2007-10-18 12:47:00,13.622,13.714,13.545,13.588,450000.0
2007-10-18 12:48:00,13.606,13.69,13.528,13.639,550000.0
2007-10-18 12:49:00,13.619,13.706,13.561,13.57,450000.0
2007-10-18 12:50:00,13.562,13.656,13.562,13.618,400000.0
2007-10-18 12:51:00,13.603,13.689,13.573,13.638,350000.0
2007-10-18 12:52:00,13.599,13.682,13.577,13.648,500000.0
2007-10-18 12:53:00,13.571,13.682,13.571,13.655,500000.0
2007-10-18 12:54:00,13.667,13.668,13.548,13.613,450000.0
2007-10-18 12:55:00,13.52,13.604,13.52,13.582,350000.0
2007-10-18 12:56:00,13.577,13.66,13.577,13.618,500000.0
2007-10-18 12:57:00,13.572,13.66,13.572,13.654,350000.0
2007-10-18 12:58:00,13.609,13.68,13.548,13.567,400000.0
2007-10-18 12:59:00,13.638,13.653,13.52,13.558,350000.0
2007-10-18 13:00:00,13.668,13.668,13.601,13.657,350000.0
2007-10-18 13:01:00,13.522,13.654,13.522,13.606,400000.0
2007-10-18 13:02:00,13.56,13.661,13.534,13.568,400000.0
2007-10-18 13:03:00,13.578,13.646,13.535,13.535,450000.0
2007-10-18 13:04:00,13.615,13.667,13.545,13.561,450000.0
2007-10-18 13:05:00,13.556,13.689,13.546,13.677,550000.0
2007-10-18 13:06:00,13.676,13.676,13.534,13.646,450000.0
2007-10-18 13:07:00,13.642,13.665,13.529,13.614,400000.0
2007-10-18 13:08:00,13.561,13.661,13.532,13.558,400000.0
2007-10-18 13:09:00,13.676,13.676,13.538,13.56,450000.0
2007-10-18 13:10:00,13.611,13.618,13.5,13.532,500000.0
2007-10-18 13:11:00,13.525,13.61,13.525,13.604,400000.0
2007-10-18 13:12:00,13.631,13.631,13.521,13.527,550000.0
2007-10-18 13:13:00,13.632,13.632,13.481,13.605,450000.0
2007-10-18 13:14:00,13.529,13.67,13.529,13.629,350000.0
2007-10-18 13:15:00,13.577,13.658,13.518,13.611,400000.0
2007-10-18 13:16:00,13.63,13.63,13.53,13.622,350000.0
2007-10-18 13:17:00,13.544,13.6,13.498,13.6,500000.0
2007-10-18 13:18:00,13.63,13.649,13.559,13.62,350000.0
2007-10-18 13:19:00,13.625,13.654,13.529,13.62,400000.0
2007-10-18 13:20:00,13.542,13.619,13.496,13.553,500000.0
2007-10-18 13:21:00,13.494,13.65,13.494,13.519,350000.0
2007-10-18 13:22:00,13.649,13.649,13.535,13.583,400000.0
2007-10-18 13:23:00,13.621,13.659,13.547,13.659,400000.0
2007-10-18 13:24:00,13.589,13.711,13.585,13.667,400000.0
2007-10-18 13:25:00,13.633,13.649,13.571,13.634,350000.0
2007-10-18 13:26:00,13.615,13.649,13.53,13.618,500000.0
2007-10-18 13:29:00,13.642,13.642,13.491,13.604,350000.0
2007-10-18 13:30:00,13.566,13.644,13.549,13.549,550000.0
2007-10-18 13:31:00,13.641,13.655,13.54,13.574,350000.0
2007-10-18 13:32:00,13.564,13.644,13.503,13.601,500000.0
2007-10-18 13:33:00,13.625,13.633,13.491,13.51,500000.0
2007-10-18 13:34:00,13.489,13.631,13.489,13.528,350000.0
2007-10-18 13:35:00,13.605,13.618,13.501,13.579,400000.0
2007-10-18 13:36:00,13.574,13.644,13.499,13.605,450000.0
2007-10-18 13:37:00,13.539,13.621,13.526,13.599,350000.0
2007-10-18 13:38:00,13.565,13.646,13.52,13.646,400000.0
2007-10-18 13:39:00,13.61,13.62,13.515,13.62,500000.0
2007-10-18 13:40:00,13.61,13.647,13.52,13.647,350000.0
2007-10-18 13:41:00,13.583,13.66,13.568,13.577,350000.0
2007-10-18 13:42:00,13.636,13.636,13.515,13.603,350000.0
2007-10-18 13:43:00,13.62,13.644,13.515,13.622,500000.0
2007-10-18 13:44:00,13.532,13.62,13.532,13.566,350000.0
2007-10-18 13:45:00,13.54,13.651,13.501,13.64,400000.0
2007-10-18 13:46:00,13.594,13.671,13.571,13.626,450000.0
2007-10-18 13:47:00,13.588,13.7,13.564,13.602,300000.0
2007-10-18 13:48:00,13.557,13.706,13.551,13.575,450000.0
2007-10-18 13:49:00,13.515,13.641,13.515,13.626,350000.0
2007-10-18 13:50:00,13.628,13.678,13.564,13.647,500000.0
2007-10-18 13:51:00,13.584,13.67,13.559,13.596,550000.0
2007-10-18 13:52:00,13.676,13.676,13.546,13.646,350000.0
2007-10-18 13:53:00,13.571,13.668,13.571,13.581,450000.0
2007-10-18 13:54:00,13.67,13.67,13.52,13.665,400000.0
2007-10-18 13:55:00,13.605,13.648,13.574,13.607,350000.0
2007-10-18 13:56:00,13.63,13.673,13.55,13.588,350000.0
2007-10-18 13:57:00,13.599,13.677,13.561,13.561,400000.0
2007-10-18 13:58:00,13.645,13.653,13.529,13.653,400000.0
2007-10-18 13:59:00,13.577,13.671,13.538,13.671,450000.0
2007-10-18 14:00:00,13.616,13.63,13.535,13.614,350000.0
2007-10-18 14:01:00,13.564,13.623,13.513,13.623,350000.0
2007-10-18 14:02:00,13.651,13.652,13.545,13.626,350000.0
2007-10-18 14:03:00,13.637,13.645,13.564,13.645,350000.0
2007-10-18 14:04:00,13.566,13.659,13.566,13.659,350000.0
2007-10-18 14:05:00,13.678,13.698,13.556,13.609,400000.0
2007-10-18 14:06:00,13.569,13.703,13.569,13.66,350000.0
2007-10-18 14:07:00,13.587,13.676,13.587,13.661,400000.0
2007-10-18 14:08:00,13.659,13.731,13.607,13.681,550000.0
2007-10-18 14:09:00,13.568,13.667,13.568,13.607,550000.0
2007-10-18 14:10:00,13.565,13.696,13.565,13.641,350000.0
2007-10-18 14:11:00,13.71,13.713,13.642,13.713,350000.0
2007-10-18 14:12:00,13.693,13.72,13.613,13.72,400000.0
2007-10-18 14:13:00,13.678,13.706,13.605,13.626,450000.0
2007-10-18 14:14:00,13.723,13.723,13.595,13.635,350000.0
2007-10-18 14:15:00,13.579,13.714,13.568,13.714,500000.0
2007-10-18 14:16:00,13.674,13.727,13.582,13.66,350000.0
2007-10-18 14:17:00,13.676,13.685,13.604,13.633,450000.0
2007-10-18 14:18:00,13.617,13.716,13.613,13.619,400000.0
2007-10-18 14:19:00,13.674,13.698,13.544,13.698,500000.0
2007-10-18 14:20:00,13.625,13.718,13.625,13.635,350000.0
2007-10-18 14:21:00,13.713,13.726,13.6,13.6,350000.0
2007-10-18 14:22:00,13.619,13.721,13.606,13.652,400000.0
2007-10-18 14:23:00,13.717,13.77,13.637,13.637,650000.0
2007-10-18 14:24:00,13.745,13.745,13.614,13.626,350000.0
2007-10-18 14:25:00,13.607,13.732,13.607,13.694,400000.0
2007-10-18 14:26:00,13.651,13.724,13.592,13.649,350000.0
2007-10-18 14:27:00,13.7,13.717,13.637,13.717,400000.0
2007-10-18 14:28:00,13.734,13.737,13.611,13.63,400000.0
2007-10-18 14:29:00,13.723,13.743,13.643,13.643,450000.0
2007-10-18 14:30:00,13.731,13.75,13.624,13.728,400000.0
2007-10-18 14:31:00,13.64,13.753,13.64,13.733,400000.0
2007-10-18 14:32:00,13.651,13.749,13.651,13.749,400000.0
2007-10-18 14:33:00,13.711,13.766,13.663,13.766,400000.0
2007-10-18 14:34:00,13.726,13.755,13.62,13.628,450000.0
2007-10-18 14:35:00,13.731,13.748,13.672,13.672,350000.0
2007-10-18 14:36:00,13.649,13.732,13.612,13.715,450000.0
2007-10-18 14:37:00,13.641,13.727,13.572,13.727,550000.0
2007-10-18 14:38:00,13.705,13.712,13.622,13.662,400000.0
2007-10-18 14:39:00,13.688,13.724,13.587,13.724,550000.0
2007-10-18 14:40:00,13.748,13.763,13.623,13.716,550000.0
2007-10-18 14:41:00,13.661,13.73,13.607,13.73,350000.0
2007-10-18 14:42:00,13.685,13.707,13.564,13.599,400000.0
2007-10-18 14:43:00,13.715,13.737,13.601,13.737,500000.0
2007-10-18 14:44:00,13.638,13.703,13.619,13.698,450000.0
2007-10-18 14:45:00,13.698,13.73,13.656,13.71,400000.0
2007-10-18 14:46:00,13.697,13.717,13.621,13.637,350000.0
2007-10-18 14:47:00,13.672,13.703,13.576,13.685,350000.0
2007-10-18 14:48:00,13.678,13.71,13.617,13.684,400000.0
2007-10-18 14:49:00,13.702,13.704,13.567,13.574,500000.0
2007-10-18 14:50:00,13.601,13.673,13.54,13.664,400000.0
2007-10-18 14:51:00,13.712,13.729,13.644,13.706,350000.0
2007-10-18 14:52:00,13.738,13.738,13.647,13.674,450000.0
2007-10-18 14:53:00,13.654,13.73,13.628,13.69,400000.0
2007-10-18 14:54:00,13.606,13.76,13.606,13.76,550000.0
2007-10-18 14:55:00,13.704,13.736,13.616,13.616,450000.0
2007-10-18 14:56:00,13.687,13.726,13.621,13.726,350000.0
2007-10-18 14:57:00,13.709,13.748,13.65,13.748,500000.0
2007-10-18 14:58:00,13.705,13.724,13.613,13.724,400000.0
2007-10-18 14:59:00,13.68,13.777,13.643,13.763,550000.0
2007-10-18 15:00:00,13.671,13.752,13.623,13.752,350000.0
2007-10-18 15:01:00,13.621,13.728,13.609,13.652,450000.0
2007-10-18 15:02:00,13.705,13.751,13.629,13.686,400000.0
2007-10-18 15:03:00,13.706,13.732,13.584,13.703,500000.0
2007-10-18 15:04:00,13.601,13.718,13.601,13.644,550000.0
2007-10-18 15:05:00,13.567,13.706,13.567,13.706,550000.0
2007-10-18 15:06:00,13.683,13.704,13.656,13.661,400000.0
2007-10-18 15:07:00,13.631,13.747,13.611,13.686,350000.0
2007-10-18 15:08:00,13.612,13.721,13.597,13.632,350000.0
2007-10-18 15:09:00,13.693,13.731,13.601,13.601,450000.0
2007-10-18 15:10:00,13.625,13.702,13.563,13.622,400000.0
2007-10-18 15:11:00,13.665,13.669,13.564,13.648,500000.0
2007-10-18 15:12:00,13.624,13.695,13.605,13.695,350000.0
2007-10-18 15:13:00,13.706,13.73,13.598,13.703,500000.0
2007-10-18 15:14:00,13.597,13.679,13.558,13.578,350000.0
2007-10-18 15:15:00,13.627,13.755,13.624,13.727,400000.0
2007-10-18 15:16:00,13.604,13.741,13.604,13.741,350000.0
2007-10-18 15:17:00,13.56,13.711,13.56,13.686,500000.0
2007-10-18 15:18:00,13.666,13.666,13.545,13.647,450000.0
2007-10-18 15:19:00,13.614,13.699,13.548,13.548,450000.0
2007-10-18 15:20:00,13.627,13.686,13.58,13.585,550000.0
2007-10-18 15:21:00,13.606,13.674,13.59,13.665,400000.0
2007-10-18 15:22:00,13.661,13.695,13.6,13.669,350000.0
2007-10-18 15:23:00,13.616,13.691,13.616,13.681,400000.0
2007-10-18 15:24:00,13.673,13.719,13.61,13.704,500000.0
2007-10-18 15:25:00,13.7,13.7,13.576,13.608,450000.0
2007-10-18 15:26:00,13.653,13.69,13.566,13.566,450000.0
2007-10-18 15:27:00,13.584,13.679,13.58,13.679,400000.0
2007-10-18 15:28:00,13.603,13.673,13.542,13.673,550000.0
2007-10-18 15:29:00,13.683,13.683,13.571,13.606,400000.0
2007-10-18 15:30:00,13.649,13.667,13.56,13.607,450000.0
2007-10-18 15:31:00,13.582,13.665,13.549,13.578,500000.0
2007-10-18 15:32:00,13.705,13.707,13.568,13.649,500000.0
2007-10-18 15:33:00,13.632,13.635,13.53,13.626,400000.0
2007-10-18 15:34:00,13.609,13.689,13.609,13.688,450000.0
2007-10-18 15:35:00,13.653,13.743,13.554,13.636,500000.0
2007-10-18 15:36:00,13.655,13.728,13.613,13.698,550000.0
2007-10-18 15:37:00,13.652,13.694,13.565,13.61,450000.0
2007-10-18 15:38:00,13.608,13.695,13.607,13.607,450000.0
2007-10-18 15:39:00,13.602,13.708,13.602,13.692,350000.0
2007-10-18 15:40:00,13.583,13.643,13.542,13.566,450000.0
2007-10-18 15:41:00,13.623,13.666,13.528,13.528,350000.0
2007-10-18 15:42:00,13.688,13.702,13.54,13.582,450000.0
2007-10-18 15:43:00,13.628,13.654,13.526,13.585,450000.0
2007-10-18 15:44:00,13.67,13.698,13.596,13.684,350000.0
2007-10-18 15:45:00,13.612,13.673,13.565,13.645,350000.0
2007-10-18 15:46:00,13.693,13.707,13.573,13.707,350000.0
2007-10-18 15:47:00,13.684,13.72,13.591,13.591,550000.0
2007-10-18 15:48:00,13.617,13.677,13.584,13.605,350000.0
2007-10-18 15:49:00,13.703,13.726,13.658,13.726,350000.0
2007-10-18 15:50:00,13.721,13.757,13.645,13.655,550000.0
2007-10-18 15:51:00,13.721,13.742,13.619,13.702,550000.0
2007-10-18 15:52:00,13.611,13.71,13.58,13.58,350000.0
2007-10-18 15:53:00,13.693,13.724,13.612,13.682,500000.0
2007-10-18 15:54:00,13.709,13.741,13.598,13.681,400000.0
2007-10-18 15:55:00,13.564,13.69,13.564,13.69,500000.0
2007-10-18 15:56:00,13.703,13.716,13.583,13.583,450000.0
2007-10-18 15:57:00,13.681,13.729,13.645,13.683,450000.0
2007-10-18 15:58:00,13.677,13.748,13.642,13.659,400000.0
2007-10-18 15:59:00,13.749,13.749,13.644,13.673,450000.0
2007-10-18 16:00:00,13.735,13.735,13.602,13.696,550000.0
2007-10-18 16:01:00,13.728,13.759,13.646,13.735,450000.0
2007-10-18 16:02:00,13.67,13.813,13.634,13.694,550000.0
2007-10-18 16:03:00,13.641,13.765,13.625,13.717,400000.0
2007-10-18 16:04:00,13.598,13.733,13.596,13.698,550000.0
2007-10-18 16:05:00,13.73,13.73,13.616,13.701,350000.0
2007-10-18 16:06:00,13.692,13.745,13.624,13.745,500000.0
2007-10-18 16:07:00,13.776,13.776,13.671,13.671,500000.0
2007-10-18 16:08:00,13.627,13.77,13.627,13.692,450000.0
2007-10-18 16:09:00,13.644,13.759,13.623,13.759,350000.0
2007-10-18 16:10:00,13.708,13.764,13.65,13.753,400000.0
2007-10-18 16:11:00,13.727,13.727,13.603,13.665,500000.0
2007-10-18 16:12:00,13.665,13.767,13.639,13.767,400000.0
2007-10-18 16:13:00,13.682,13.773,13.676,13.773,450000.0
2007-10-18 16:14:00,13.733,13.746,13.655,13.687,350000.0
2007-10-18 16:15:00,13.67,13.781,13.646,13.68,400000.0
2007-10-18 16:16:00,13.691,13.75,13.626,13.734,550000.0
2007-10-18 16:17:00,13.75,13.827,13.675,13.675,350000.0
2007-10-18 16:18:00,13.76,13.76,13.627,13.732,400000.0
2007-10-18 16:19:00,13.661,13.757,13.661,13.757,500000.0
2007-10-18 16:20:00,13.75,13.754,13.611,13.688,550000.0
2007-10-18 16:21:00,13.723,13.741,13.648,13.678,400000.0
2007-10-18 16:22:00,13.731,13.731,13.628,13.687,450000.0
2007-10-18 16:23:00,13.65,13.745,13.632,13.641,400000.0
2007-10-18 16:24:00,13.715,13.715,13.617,13.629,350000.0
2007-10-18 16:25:00,13.723,13.759,13.631,13.688,450000.0
2007-10-18 16:26:00,13.724,13.757,13.618,13.618,550000.0
2007-10-18 16:27:00,13.732,13.788,13.655,13.761,650000.0
2007-10-18 16:28:00,13.705,13.709,13.593,13.692,550000.0
2007-10-18 16:29:00,13.666,13.756,13.647,13.671,400000.0
2007-10-18 16:30:00,13.662,13.765,13.633,13.716,550000.0
2007-10-18 16:31:00,13.742,13.742,13.626,13.63,500000.0
2007-10-18 16:32:00,13.66,13.731,13.602,13.731,400000.0
2007-10-18 16:33:00,13.649,13.731,13.61,13.649,550000.0
2007-10-18 16:34:00,13.701,13.731,13.601,13.631,400000.0
2007-10-18 16:35:00,13.658,13.724,13.609,13.724,400000.0
2007-10-18 16:36:00,13.713,13.741,13.639,13.642,400000.0
2007-10-18 16:37:00,13.675,13.795,13.634,13.721,400000.0
2007-10-18 16:38:00,13.608,13.776,13.608,13.632,450000.0
2007-10-18 16:39:00,13.732,13.732,13.619,13.706,500000.0
2007-10-18 16:40:00,13.676,13.747,13.628,13.668,450000.0
2007-10-18 16:41:00,13.642,13.736,13.597,13.7,400000.0
2007-10-18 16:42:00,13.655,13.798,13.655,13.745,500000.0
2007-10-18 16:43:00,13.618,13.748,13.618,13.659,350000.0
2007-10-18 16:44:00,13.623,13.744,13.623,13.738,550000.0
2007-10-18 16:45:00,13.665,13.727,13.611,13.615,400000.0
2007-10-18 16:46:00,13.704,13.75,13.663,13.698,500000.0
2007-10-18 16:47:00,13.605,13.715,13.554,13.613,600000.0
2007-10-18 16:48:00,13.689,13.709,13.607,13.661,500000.0
2007-10-18 16:49:00,13.674,13.703,13.587,13.587,450000.0
2007-10-18 16:50:00,13.702,13.704,13.561,13.623,500000.0
2007-10-18 16:51:00,13.656,13.761,13.586,13.629,500000.0
2007-10-18 16:52:00,13.594,13.731,13.585,13.731,400000.0
2007-10-18 16:53:00,13.681,13.7,13.586,13.627,400000.0
2007-10-18 16:54:00,13.592,13.716,13.554,13.627,450000.0
2007-10-18 16:55:00,13.711,13.731,13.596,13.729,500000.0
2007-10-18 16:56:00,13.63,13.711,13.602,13.609,400000.0
2007-10-18 16:57:00,13.647,13.735,13.63,13.645,500000.0
2007-10-18 16:58:00,13.643,13.742,13.621,13.695,500000.0
2007-10-18 16:59:00,13.641,13.726,13.625,13.625,400000.0
2007-10-18 17:00:00,13.701,13.723,13.642,13.713,450000.0
2007-10-18 17:01:00,13.644,13.687,13.574,13.615,400000.0
2007-10-18 17:02:00,13.617,13.698,13.61,13.657,400000.0
2007-10-18 17:03:00,13.633,13.683,13.556,13.572,450000.0
2007-10-18 17:04:00,13.621,13.71,13.589,13.65,350000.0
2007-10-18 17:05:00,13.701,13.701,13.548,13.653,400000.0
2007-10-18 17:06:00,13.722,13.722,13.567,13.665,350000.0
2007-10-18 17:07:00,13.631,13.677,13.584,13.651,400000.0
2007-10-18 17:08:00,13.573,13.705,13.57,13.629,500000.0
2007-10-18 17:09:00,13.703,13.703,13.559,13.59,450000.0
2007-10-18 17:10:00,13.707,13.707,13.587,13.67,550000.0
2007-10-18 17:11:00,13.726,13.756,13.617,13.617,400000.0
2007-10-18 17:12:00,13.666,13.681,13.587,13.616,400000.0
2007-10-18 17:13:00,13.681,13.693,13.579,13.579,600000.0
2007-10-18 17:14:00,13.641,13.694,13.578,13.694,550000.0
2007-10-18 17:15:00,13.584,13.681,13.564,13.633,350000.0
2007-10-18 17:16:00,13.697,13.697,13.593,13.665,450000.0
2007-10-18 17:17:00,13.662,13.714,13.57,13.682,400000.0
2007-10-18 17:18:00,13.653,13.706,13.609,13.706,350000.0
2007-10-18 17:19:00,13.672,13.765,13.622,13.638,550000.0
2007-10-18 17:20:00,13.647,13.7,13.579,13.598,350000.0
2007-10-18 17:21:00,13.664,13.703,13.609,13.618,400000.0
2007-10-18 17:22:00,13.699,13.732,13.627,13.629,400000.0
2007-10-18 17:23:00,13.611,13.695,13.573,13.694,550000.0
2007-10-18 17:24:00,13.708,13.745,13.606,13.715,400000.0
2007-10-18 17:25:00,13.74,13.74,13.597,13.668,550000.0
2007-10-18 17:26:00,13.614,13.71,13.606,13.606,450000.0
2007-10-18 17:27:00,13.721,13.721,13.596,13.668,650000.0
2007-10-18 17:28:00,13.634,13.696,13.553,13.571,550000.0
2007-10-18 17:29:00,13.614,13.738,13.614,13.695,450000.0
2007-10-18 17:30:00,13.578,13.681,13.578,13.675,350000.0
2007-10-18 17:31:00,13.658,13.721,13.599,13.672,600000.0
2007-10-18 17:32:00,13.605,13.7,13.584,13.657,400000.0
2007-10-18 17:33:00,13.564,13.684,13.564,13.684,400000.0
2007-10-18 17:34:00,13.542,13.643,13.519,13.643,500000.0
2007-10-18 17:35:00,13.634,13.688,13.553,13.615,500000.0
2007-10-18 17:36:00,13.675,13.689,13.592,13.677,350000.0
2007-10-18 17:37:00,13.691,13.691,13.54,13.637,550000.0
2007-10-18 17:38:00,13.664,13.712,13.594,13.662,550000.0
2007-10-18 17:39:00,13.666,13.667,13.559,13.573,350000.0
2007-10-18 17:40:00,13.599,13.744,13.599,13.691,500000.0
2007-10-18 17:41:00,13.609,13.691,13.569,13.615,350000.0
2007-10-18 17:42:00,13.574,13.711,13.574,13.672,500000.0
2007-10-18 17:43:00,13.579,13.68,13.568,13.614,550000.0
2007-10-18 17:44:00,13.664,13.677,13.571,13.639,450000.0
2007-10-18 17:45:00,13.623,13.717,13.599,13.623,550000.0
2007-10-18 17:46:00,13.707,13.725,13.588,13.589,500000.0
2007-10-18 17:47:00,13.679,13.7,13.584,13.7,550000.0
2007-10-18 17:48:00,13.698,13.718,13.614,13.718,400000.0
2007-10-18 17:49:00,13.661,13.7,13.614,13.672,350000.0
2007-10-18 17:50:00,13.661,13.68,13.555,13.555,550000.0
2007-10-18 17:51:00,13.578,13.676,13.559,13.628,450000.0
2007-10-18 17:52:00,13.69,13.768,13.605,13.605,350000.0
2007-10-18 17:53:00,13.663,13.684,13.623,13.624,500000.0
2007-10-18 17:54:00,13.676,13.688,13.606,13.688,350000.0
2007-10-18 17:55:00,13.608,13.726,13.578,13.628,350000.0
2007-10-18 17:56:00,13.598,13.694,13.572,13.658,500000.0
2007-10-18 17:57:00,13.606,13.725,13.606,13.622,400000.0
2007-10-18 17:58:00,13.606,13.729,13.606,13.682,400000.0
2007-10-18 17:59:00,13.587,13.713,13.585,13.713,350000.0
2007-10-18 18:00:00,13.669,13.674,13.546,13.546,400000.0
2007-10-18 18:01:00,13.677,13.712,13.581,13.678,500000.0
2007-10-18 18:02:00,13.636,13.75,13.636,13.713,500000.0
2007-10-18 18:03:00,13.691,13.733,13.588,13.649,350000.0
2007-10-18 18:04:00,13.713,13.713,13.61,13.61,450000.0
2007-10-18 18:05:00,13.679,13.706,13.573,13.611,750000.0
2007-10-18 18:06:00,13.716,13.716,13.581,13.624,550000.0
2007-10-18 18:07:00,13.689,13.701,13.593,13.612,550000.0
2007-10-18 18:08:00,13.643,13.744,13.616,13.645,500000.0
2007-10-18 18:09:00,13.627,13.713,13.567,13.641,350000.0
2007-10-18 18:10:00,13.689,13.726,13.625,13.726,400000.0
2007-10-18 18:11:00,13.615,13.735,13.587,13.703,450000.0
2007-10-18 18:12:00,13.732,13.732,13.613,13.698,400000.0
2007-10-18 18:13:00,13.705,13.755,13.617,13.659,550000.0
2007-10-18 18:14:00,13.623,13.732,13.623,13.702,400000.0
2007-10-18 18:15:00,13.705,13.705,13.593,13.593,450000.0
2007-10-18 18:16:00,13.616,13.637,13.556,13.611,350000.0
2007-10-18 18:17:00,13.722,13.736,13.613,13.732,550000.0
2007-10-18 18:18:00,13.672,13.738,13.591,13.672,500000.0
2007-10-18 18:19:00,13.698,13.698,13.59,13.69,400000.0
2007-10-18 18:20:00,13.641,13.734,13.567,13.672,400000.0
2007-10-18 18:21:00,13.674,13.699,13.606,13.65,550000.0
2007-10-18 18:22:00,13.711,13.715,13.638,13.715,350000.0
2007-10-18 18:23:00,13.695,13.715,13.614,13.715,400000.0
2007-10-18 18:24:00,13.672,13.672,13.608,13.643,350000.0
2007-10-18 18:25:00,13.623,13.705,13.57,13.6,500000.0
2007-10-18 18:26:00,13.709,13.709,13.587,13.659,500000.0
2007-10-18 18:27:00,13.673,13.7,13.582,13.672,350000.0
2007-10-18 18:28:00,13.697,13.707,13.606,13.697,350000.0
2007-10-18 18:29:00,13.64,13.703,13.598,13.629,350000.0
2007-10-18 18:30:00,13.663,13.696,13.565,13.629,450000.0
2007-10-18 18:31:00,13.641,13.706,13.63,13.63,1550000.0
2007-10-18 18:32:00,13.607,13.675,13.561,13.628,450000.0
2007-10-18 18:33:00,13.565,13.666,13.558,13.585,400000.0
2007-10-18 18:34:00,13.583,13.684,13.547,13.641,550000.0
2007-10-18 18:35:00,13.631,13.708,13.631,13.637,350000.0
2007-10-18 18:36:00,13.653,13.686,13.605,13.663,400000.0
2007-10-18 18:37:00,13.606,13.675,13.577,13.674,400000.0
2007-10-18 18:38:00,13.651,13.695,13.566,13.626,450000.0
2007-10-18 18:39:00,13.672,13.672,13.567,13.651,400000.0
2007-10-18 18:40:00,13.599,13.687,13.592,13.592,250000.0
2007-10-18 18:41:00,13.686,13.686,13.588,13.59,400000.0
2007-10-18 18:42:00,13.605,13.683,13.522,13.652,450000.0
2007-10-18 18:43:00,13.693,13.693,13.536,13.629,400000.0
2007-10-18 18:44:00,13.635,13.722,13.601,13.68,500000.0
2007-10-18 18:45:00,13.703,13.703,13.575,13.674,400000.0
2007-10-18 18:46:00,13.631,13.679,13.54,13.674,500000.0
2007-10-18 18:47:00,13.617,13.682,13.538,13.605,550000.0
2007-10-18 18:48:00,13.65,13.656,13.546,13.569,400000.0
2007-10-18 18:49:00,13.6,13.682,13.6,13.671,400000.0
2007-10-18 18:50:00,13.596,13.668,13.534,13.534,350000.0
2007-10-18 18:51:00,13.619,13.677,13.576,13.666,300000.0
2007-10-18 18:52:00,13.646,13.703,13.646,13.66,400000.0
2007-10-18 18:53:00,13.638,13.665,13.593,13.662,450000.0
2007-10-18 18:54:00,13.625,13.665,13.569,13.665,450000.0
2007-10-18 18:55:00,13.556,13.672,13.546,13.635,350000.0
2007-10-18 18:56:00,13.611,13.617,13.538,13.591,450000.0
2007-10-18 18:57:00,13.581,13.721,13.574,13.663,450000.0
2007-10-18 18:58:00,13.603,13.684,13.542,13.657,400000.0
2007-10-18 18:59:00,13.616,13.666,13.616,13.643,450000.0
2007-10-18 19:00:00,13.621,13.701,13.556,13.701,350000.0
2007-10-18 19:01:00,13.588,13.669,13.573,13.633,500000.0
2007-10-18 19:02:00,13.683,13.683,13.576,13.664,300000.0
2007-10-18 19:03:00,13.688,13.688,13.567,13.656,350000.0
2007-10-18 19:04:00,13.618,13.725,13.575,13.649,450000.0
2007-10-18 19:05:00,13.567,13.675,13.567,13.597,350000.0
2007-10-18 19:06:00,13.658,13.658,13.518,13.561,400000.0
2007-10-18 19:07:00,13.678,13.678,13.536,13.536,350000.0
2007-10-18 19:08:00,13.65,13.665,13.576,13.598,400000.0
2007-10-18 19:09:00,13.604,13.626,13.555,13.569,350000.0
2007-10-18 19:10:00,13.639,13.66,13.549,13.66,550000.0
2007-10-18 19:11:00,13.591,13.708,13.591,13.676,500000.0
2007-10-18 19:12:00,13.59,13.713,13.59,13.669,350000.0
2007-10-18 19:13:00,13.649,13.649,13.532,13.532,400000.0
2007-10-18 19:14:00,13.612,13.723,13.59,13.638,550000.0
2007-10-18 19:15:00,13.643,13.696,13.591,13.617,350000.0
2007-10-18 19:16:00,13.69,13.69,13.616,13.655,350000.0
2007-10-18 19:17:00,13.661,13.682,13.588,13.682,350000.0
2007-10-18 19:18:00,13.592,13.707,13.592,13.651,350000.0
2007-10-18 19:19:00,13.702,13.712,13.587,13.63,350000.0
2007-10-18 19:20:00,13.645,13.661,13.518,13.579,350000.0
2007-10-18 19:21:00,13.615,13.676,13.579,13.636,350000.0
2007-10-18 19:22:00,13.672,13.692,13.569,13.593,400000.0
2007-10-18 19:23:00,13.639,13.691,13.55,13.685,350000.0
2007-10-18 19:24:00,13.655,13.702,13.558,13.69,500000.0
2007-10-18 19:25:00,13.69,13.695,13.588,13.594,400000.0
2007-10-18 19:26:00,13.675,13.69,13.553,13.636,550000.0
2007-10-18 19:27:00,13.58,13.683,13.542,13.683,250000.0
2007-10-18 19:28:00,13.585,13.707,13.585,13.656,400000.0
2007-10-18 19:29:00,13.543,13.667,13.511,13.593,400000.0
2007-10-18 19:30:00,13.584,13.691,13.552,13.552,400000.0
2007-10-18 19:31:00,13.631,13.684,13.559,13.603,550000.0
2007-10-18 19:32:00,13.578,13.682,13.578,13.641,400000.0
2007-10-18 19:33:00,13.68,13.693,13.584,13.637,400000.0
2007-10-18 19:34:00,13.66,13.681,13.593,13.662,350000.0
2007-10-18 19:35:00,13.672,13.672,13.548,13.589,400000.0
2007-10-18 19:36:00,13.538,13.668,13.538,13.538,400000.0
2007-10-18 19:37:00,13.557,13.674,13.557,13.63,550000.0
2007-10-18 19:39:00,13.676,13.676,13.535,13.573,400000.0
2007-10-18 19:40:00,13.596,13.684,13.596,13.647,400000.0
2007-10-18 19:41:00,13.671,13.723,13.57,13.661,500000.0
2007-10-18 19:42:00,13.653,13.68,13.543,13.626,400000.0
2007-10-18 19:45:00,13.67,13.711,13.573,13.595,450000.0
2007-10-18 19:46:00,13.648,13.714,13.584,13.7,400000.0
2007-10-18 19:47:00,13.631,13.656,13.539,13.579,450000.0
2007-10-18 19:48:00,13.64,13.64,13.537,13.538,150000.0
2007-10-18 19:49:00,13.638,13.69,13.612,13.62,350000.0
2007-10-18 19:50:00,13.691,13.711,13.557,13.631,550000.0
2007-10-18 19:51:00,13.624,13.672,13.624,13.672,100000.0
2007-10-18 19:52:00,13.628,13.655,13.546,13.621,500000.0
2007-10-18 19:53:00,13.57,13.688,13.57,13.648,250000.0
2007-10-18 19:56:00,13.663,13.7,13.574,13.679,500000.0
2007-10-18 19:57:00,13.687,13.742,13.568,13.568,400000.0
2007-10-18 19:58:00,13.585,13.69,13.585,13.69,400000.0
2007-10-18 19:59:00,13.655,13.715,13.599,13.599,500000.0
2007-10-18 20:00:00,13.633,13.696,13.572,13.572,450000.0
2007-10-18 20:01:00,13.615,13.706,13.593,13.593,350000.0
2007-10-18 20:02:00,13.61,13.696,13.567,13.587,550000.0
2007-10-18 20:03:00,13.685,13.703,13.601,13.615,450000.0
2007-10-18 20:04:00,13.715,13.721,13.631,13.631,400000.0
2007-10-18 20:05:00,13.586,13.676,13.549,13.676,400000.0
2007-10-18 20:06:00,13.668,13.711,13.582,13.619,450000.0
2007-10-18 20:07:00,13.674,13.704,13.578,13.66,450000.0
2007-10-18 20:08:00,13.679,13.72,13.603,13.62,450000.0
2007-10-18 20:09:00,13.661,13.713,13.599,13.713,450000.0
2007-10-18 20:10:00,13.604,13.702,13.601,13.66,350000.0
2007-10-18 20:11:00,13.579,13.716,13.579,13.616,250000.0
2007-10-18 20:12:00,13.58,13.738,13.58,13.637,350000.0
2007-10-18 20:13:00,13.67,13.726,13.585,13.585,400000.0
2007-10-18 20:14:00,13.601,13.694,13.558,13.612,400000.0
2007-10-18 20:15:00,13.711,13.711,13.54,13.614,350000.0
2007-10-18 20:16:00,13.559,13.687,13.559,13.665,450000.0
2007-10-18 20:17:00,13.622,13.706,13.575,13.586,550000.0
2007-10-18 20:20:00,13.689,13.692,13.565,13.692,400000.0
2007-10-18 20:21:00,13.579,13.718,13.579,13.668,400000.0
2007-10-18 20:22:00,13.698,13.698,13.58,13.615,350000.0
2007-10-18 20:24:00,13.674,13.698,13.578,13.674,350000.0
2007-10-18 20:26:00,13.667,13.679,13.603,13.677,400000.0
2007-10-18 20:27:00,13.643,13.72,13.582,13.665,300000.0
2007-10-18 20:28:00,13.68,13.715,13.68,13.715,100000.0
2007-10-18 20:29:00,13.646,13.741,13.592,13.666,550000.0
2007-10-18 20:30:00,13.714,13.714,13.555,13.592,400000.0
2007-10-18 20:31:00,13.631,13.682,13.567,13.62,450000.0
2007-10-18 20:32:00,13.718,13.718,13.588,13.71,350000.0
2007-10-18 20:33:00,13.734,13.734,13.666,13.713,250000.0
2007-10-18 20:34:00,13.72,13.733,13.634,13.65,400000.0
2007-10-18 20:35:00,13.632,13.694,13.585,13.694,400000.0
2007-10-18 20:36:00,13.653,13.724,13.62,13.691,300000.0
2007-10-18 20:37:00,13.673,13.702,13.61,13.623,350000.0
2007-10-18 20:38:00,13.593,13.701,13.593,13.701,100000.0
2007-10-18 20:39:00,13.678,13.734,13.597,13.707,350000.0
2007-10-18 20:40:00,13.628,13.724,13.604,13.604,550000.0
2007-10-18 20:41:00,13.723,13.723,13.567,13.668,400000.0
2007-10-18 20:43:00,13.728,13.728,13.619,13.619,100000.0
2007-10-18 20:44:00,13.609,13.712,13.609,13.61,200000.0
2007-10-18 20:46:00,13.57,13.702,13.57,13.676,350000.0
2007-10-18 20:47:00,13.566,13.673,13.566,13.673,100000.0
2007-10-18 20:50:00,13.594,13.614,13.594,13.594,200000.0
2007-10-18 20:51:00,13.686,13.686,13.603,13.679,250000.0
2007-10-18 20:52:00,13.726,13.726,13.569,13.63,500000.0
2007-10-18 20:53:00,13.688,13.688,13.688,13.688,50000.0
2007-10-18 20:56:00,13.727,13.727,13.633,13.633,150000.0
2007-10-18 20:58:00,13.632,13.742,13.631,13.631,400000.0
2007-10-18 21:00:00,13.677,13.709,13.598,13.622,400000.0
2007-10-18 21:01:00,13.742,13.742,13.62,13.63,300000.0
2007-10-18 21:02:00,13.737,13.737,13.66,13.66,100000.0
2007-10-18 21:03:00,13.685,13.752,13.629,13.749,350000.0
2007-10-18 21:05:00,13.706,13.706,13.625,13.703,350000.0
2007-10-18 21:06:00,13.617,13.617,13.617,13.617,50000.0
2007-10-18 21:10:00,13.732,13.732,13.63,13.63,150000.0
2007-10-18 21:13:00,13.693,13.745,13.627,13.641,300000.0
2007-10-18 21:18:00,13.654,13.699,13.601,13.601,250000.0
2007-10-18 21:19:00,13.643,13.719,13.589,13.606,350000.0
2007-10-18 21:20:00,13.608,13.745,13.608,13.631,450000.0
2007-10-18 21:21:00,13.647,13.729,13.624,13.729,600000.0
2007-10-18 21:27:00,13.651,13.733,13.595,13.6,450000.0
2007-10-18 21:29:00,13.653,13.739,13.605,13.632,600000.0
2007-10-18 21:30:00,13.666,13.719,13.588,13.598,400000.0
2007-10-18 21:40:00,13.588,13.719,13.588,13.682,300000.0
2007-10-18 21:50:00,13.584,13.715,13.584,13.715,150000.0
2007-10-18 21:51:00,13.671,13.686,13.671,13.679,150000.0
2007-10-18 21:52:00,13.563,13.686,13.563,13.67,200000.0
2007-10-18 21:53:00,13.688,13.729,13.594,13.647,650000.0
2007-10-18 21:55:00,13.665,13.728,13.576,13.694,550000.0
2007-10-18 21:56:00,13.688,13.697,13.631,13.696,350000.0
2007-10-18 21:57:00,13.692,13.692,13.644,13.691,200000.0
2007-10-18 22:00:00,13.713,13.768,13.643,13.723,550000.0
2007-10-18 22:01:00,13.735,13.735,13.64,13.712,400000.0
2007-10-18 22:02:00,13.656,13.784,13.656,13.724,400000.0
2007-10-18 22:03:00,13.712,13.712,13.585,13.599,250000.0
2007-10-18 22:04:00,13.742,13.742,13.655,13.73,350000.0
2007-10-18 22:05:00,13.641,13.734,13.604,13.66,550000.0
2007-10-18 22:06:00,13.672,13.779,13.665,13.742,450000.0
2007-10-18 22:07:00,13.77,13.797,13.66,13.687,400000.0
2007-10-18 22:09:00,13.642,13.755,13.642,13.728,250000.0
2007-10-18 22:10:00,13.656,13.669,13.656,13.669,100000.0
2007-10-18 22:11:00,13.721,13.721,13.644,13.682,150000.0
2007-10-18 22:12:00,13.682,13.766,13.682,13.76,200000.0
2007-10-18 22:13:00,13.678,13.763,13.645,13.677,350000.0
2007-10-18 22:14:00,13.729,13.729,13.65,13.721,300000.0
2007-10-18 22:15:00,13.674,13.715,13.612,13.715,300000.0
2007-10-18 22:16:00,13.688,13.688,13.688,13.688,50000.0
2007-10-18 22:17:00,13.68,13.726,13.68,13.726,150000.0
2007-10-18 22:19:00,13.661,13.704,13.61,13.703,300000.0
2007-10-18 22:20:00,13.761,13.761,13.723,13.723,100000.0
2007-10-18 22:21:00,13.628,13.772,13.628,13.669,200000.0
2007-10-18 22:23:00,13.742,13.768,13.624,13.737,400000.0
2007-10-18 22:24:00,13.703,13.742,13.646,13.731,350000.0
2007-10-18 22:25:00,13.735,13.824,13.677,13.677,300000.0
2007-10-18 22:26:00,13.758,13.777,13.635,13.635,250000.0
2007-10-18 22:27:00,13.671,13.75,13.638,13.641,350000.0
2007-10-18 22:28:00,13.765,13.765,13.717,13.746,250000.0
2007-10-18 22:30:00,13.771,13.78,13.636,13.776,400000.0
2007-10-18 22:31:00,13.682,13.856,13.682,13.811,350000.0
2007-10-18 22:32:00,13.644,13.674,13.644,13.674,100000.0
2007-10-18 22:33:00,13.677,13.769,13.677,13.68,150000.0
2007-10-18 22:36:00,13.774,13.794,13.655,13.684,400000.0
2007-10-18 22:38:00,13.776,13.776,13.646,13.664,450000.0
2007-10-18 22:40:00,13.633,13.769,13.633,13.676,350000.0
2007-10-18 22:42:00,13.771,13.771,13.639,13.639,100000.0
2007-10-18 22:43:00,13.734,13.734,13.734,13.734,50000.0
2007-10-18 22:46:00,13.707,13.819,13.687,13.791,350000.0
2007-10-18 22:48:00,13.654,13.769,13.654,13.654,250000.0
2007-10-18 22:49:00,13.702,13.738,13.622,13.738,450000.0
2007-10-18 22:50:00,13.715,13.77,13.675,13.707,350000.0
2007-10-18 22:51:00,13.65,13.735,13.65,13.735,100000.0
2007-10-18 22:52:00,13.705,13.739,13.633,13.739,450000.0
2007-10-18 22:55:00,13.769,13.769,13.655,13.655,100000.0
2007-10-18 22:56:00,13.739,13.801,13.682,13.682,300000.0
2007-10-18 22:58:00,13.781,13.781,13.678,13.678,150000.0
2007-10-18 23:00:00,13.669,13.762,13.66,13.66,350000.0
2007-10-18 23:01:00,13.772,13.772,13.772,13.772,50000.0
2007-10-18 23:02:00,13.671,13.726,13.671,13.726,200000.0
2007-10-18 23:07:00,13.722,13.735,13.651,13.651,150000.0
2007-10-18 23:08:00,13.645,13.722,13.645,13.722,100000.0
2007-10-18 23:09:00,13.68,13.718,13.612,13.664,350000.0
2007-10-18 23:10:00,13.747,13.751,13.63,13.751,350000.0
2007-10-18 23:11:00,13.623,13.761,13.623,13.66,350000.0
2007-10-18 23:12:00,13.705,13.749,13.641,13.737,450000.0
2007-10-18 23:13:00,13.649,13.734,13.649,13.731,150000.0
2007-10-18 23:14:00,13.7,13.743,13.636,13.734,450000.0
2007-10-18 23:15:00,13.766,13.775,13.685,13.685,300000.0
2007-10-18 23:20:00,13.762,13.762,13.66,13.66,150000.0
2007-10-18 23:30:00,13.674,13.762,13.674,13.715,350000.0
2007-10-18 23:40:00,13.674,13.729,13.648,13.668,400000.0
2007-10-18 23:41:00,13.739,13.739,13.59,13.659,400000.0
2007-10-18 23:49:00,13.667,13.735,13.628,13.671,400000.0
2007-10-18 23:50:00,13.678,13.755,13.666,13.678,350000.0
2007-10-18 23:52:00,13.646,13.652,13.646,13.652,150000.0
2007-10-18 23:53:00,13.739,13.754,13.675,13.689,200000.0
2007-10-18 23:57:00,13.729,13.738,13.647,13.708,250000.0
2007-10-18 23:58:00,13.748,13.748,13.62,13.699,350000.0
2007-10-19 00:00:00,13.644,13.764,13.64,13.764,400000.0
2007-10-19 00:02:00,13.673,13.738,13.623,13.738,350000.0
2007-10-19 00:04:00,13.634,13.723,13.609,13.723,200000.0
2007-10-19 00:05:00,13.662,13.733,13.662,13.733,100000.0
2007-10-19 00:06:00,13.695,13.729,13.623,13.729,450000.0
2007-10-19 00:08:00,13.698,13.79,13.678,13.741,250000.0
2007-10-19 00:09:00,13.695,13.715,13.695,13.715,100000.0
2007-10-19 00:10:00,13.764,13.764,13.621,13.621,600000.0
2007-10-19 00:17:00,13.738,13.738,13.645,13.653,250000.0
2007-10-19 00:18:00,13.66,13.784,13.66,13.736,350000.0
2007-10-19 00:20:00,13.678,13.764,13.623,13.695,500000.0
2007-10-19 00:21:00,13.658,13.676,13.658,13.676,100000.0
2007-10-19 00:22:00,13.737,13.752,13.737,13.752,100000.0
2007-10-19 00:23:00,13.642,13.748,13.607,13.689,550000.0
2007-10-19 00:25:00,13.721,13.804,13.656,13.773,700000.0
2007-10-19 00:26:00,13.649,13.65,13.649,13.65,100000.0
2007-10-19 00:27:00,13.662,13.69,13.662,13.688,150000.0
2007-10-19 00:30:00,13.686,13.809,13.686,13.688,550000.0
2007-10-19 00:31:00,13.686,13.751,13.686,13.697,250000.0
2007-10-19 00:33:00,13.683,13.735,13.661,13.731,300000.0
2007-10-19 00:34:00,13.668,13.771,13.659,13.753,400000.0
2007-10-19 00:39:00,13.67,13.753,13.655,13.736,300000.0
2007-10-19 00:40:00,13.653,13.791,13.65,13.693,800000.0
2007-10-19 00:41:00,13.652,13.79,13.636,13.636,300000.0
2007-10-19 00:42:00,13.778,13.798,13.654,13.663,300000.0
2007-10-19 00:44:00,13.654,13.772,13.654,13.688,500000.0
2007-10-19 00:45:00,13.655,13.758,13.655,13.693,300000.0
2007-10-19 00:46:00,13.633,13.746,13.633,13.746,250000.0
2007-10-19 00:47:00,13.727,13.762,13.63,13.76,450000.0
2007-10-19 00:50:00,13.723,13.779,13.631,13.693,850000.0
2007-10-19 00:51:00,13.728,13.766,13.656,13.733,500000.0
2007-10-19 00:53:00,13.644,13.775,13.644,13.774,500000.0
2007-10-19 00:54:00,13.66,13.801,13.66,13.777,350000.0
2007-10-19 00:55:00,13.685,13.736,13.663,13.69,550000.0
2007-10-19 00:56:00,13.694,13.736,13.633,13.633,350000.0
2007-10-19 00:57:00,13.71,13.769,13.642,13.731,550000.0
2007-10-19 00:58:00,13.72,13.761,13.645,13.71,550000.0
2007-10-19 00:59:00,13.743,13.756,13.62,13.726,550000.0
2007-10-19 01:00:00,13.74,13.785,13.643,13.732,850000.0
2007-10-19 01:01:00,13.759,13.759,13.649,13.741,400000.0
2007-10-19 01:02:00,13.749,13.759,13.63,13.759,250000.0
2007-10-19 01:03:00,13.732,13.738,13.584,13.738,350000.0
2007-10-19 01:04:00,13.763,13.8,13.662,13.691,600000.0
2007-10-19 01:05:00,13.729,13.75,13.66,13.678,600000.0
2007-10-19 01:07:00,13.729,13.771,13.625,13.746,500000.0
2007-10-19 01:08:00,13.738,13.77,13.655,13.655,300000.0
2007-10-19 01:09:00,13.737,13.773,13.726,13.726,400000.0
2007-10-19 01:10:00,13.746,13.749,13.614,13.718,850000.0
2007-10-19 01:12:00,13.744,13.752,13.744,13.752,100000.0
2007-10-19 01:14:00,13.772,13.772,13.67,13.67,150000.0
2007-10-19 01:16:00,13.793,13.793,13.662,13.662,200000.0
2007-10-19 01:17:00,13.677,13.762,13.674,13.762,250000.0
2007-10-19 01:18:00,13.766,13.778,13.708,13.769,450000.0
2007-10-19 01:20:00,13.642,13.76,13.642,13.69,400000.0
2007-10-19 01:21:00,13.676,13.796,13.675,13.675,400000.0
2007-10-19 01:22:00,13.734,13.735,13.638,13.722,400000.0
2007-10-19 01:23:00,13.67,13.782,13.67,13.732,400000.0
2007-10-19 01:24:00,13.651,13.684,13.608,13.638,300000.0
2007-10-19 01:25:00,13.656,13.717,13.589,13.589,400000.0
2007-10-19 01:27:00,13.769,13.775,13.641,13.641,250000.0
2007-10-19 01:28:00,13.661,13.755,13.653,13.755,400000.0
2007-10-19 01:29:00,13.697,13.764,13.638,13.639,450000.0
2007-10-19 01:30:00,13.746,13.778,13.677,13.677,250000.0
2007-10-19 01:31:00,13.782,13.786,13.726,13.734,350000.0
2007-10-19 01:32:00,13.712,13.769,13.701,13.701,350000.0
2007-10-19 01:33:00,13.744,13.744,13.658,13.658,250000.0
2007-10-19 01:34:00,13.719,13.759,13.719,13.748,200000.0
2007-10-19 01:35:00,13.759,13.759,13.638,13.759,600000.0
2007-10-19 01:40:00,13.653,13.77,13.625,13.77,650000.0
2007-10-19 01:41:00,13.71,13.799,13.693,13.78,400000.0
2007-10-19 01:42:00,13.761,13.842,13.701,13.738,600000.0
2007-10-19 01:43:00,13.771,13.816,13.696,13.751,450000.0
2007-10-19 01:44:00,13.813,13.813,13.726,13.79,400000.0
2007-10-19 01:45:00,13.76,13.839,13.695,13.726,500000.0
2007-10-19 01:46:00,13.813,13.824,13.762,13.804,350000.0
2007-10-19 01:47:00,13.84,13.84,13.693,13.778,300000.0
2007-10-19 01:48:00,13.753,13.753,13.678,13.678,150000.0
2007-10-19 01:49:00,13.807,13.836,13.76,13.794,350000.0
2007-10-19 01:50:00,13.808,13.808,13.697,13.771,650000.0
2007-10-19 01:53:00,13.731,13.835,13.68,13.835,400000.0
2007-10-19 01:54:00,13.792,13.835,13.698,13.827,350000.0
2007-10-19 01:55:00,13.669,13.799,13.667,13.709,250000.0
2007-10-19 01:57:00,13.737,13.773,13.658,13.773,450000.0
2007-10-19 01:58:00,13.758,13.758,13.657,13.657,200000.0
2007-10-19 01:59:00,13.75,13.794,13.705,13.792,450000.0
2007-10-19 02:00:00,13.812,13.812,13.71,13.71,150000.0
2007-10-19 02:01:00,13.831,13.871,13.718,13.745,500000.0
2007-10-19 02:02:00,13.685,13.811,13.644,13.811,300000.0
2007-10-19 02:04:00,13.825,13.847,13.706,13.737,500000.0
2007-10-19 02:05:00,13.698,13.806,13.672,13.801,300000.0
2007-10-19 02:06:00,13.794,13.794,13.672,13.698,300000.0
2007-10-19 02:07:00,13.787,13.787,13.675,13.786,400000.0
2007-10-19 02:08:00,13.681,13.744,13.653,13.744,150000.0
2007-10-19 02:09:00,13.714,13.812,13.666,13.666,400000.0
2007-10-19 02:10:00,13.7,13.811,13.7,13.758,250000.0
2007-10-19 02:11:00,13.788,13.801,13.681,13.756,550000.0
2007-10-19 02:12:00,13.794,13.794,13.665,13.752,450000.0
2007-10-19 02:13:00,13.762,13.805,13.668,13.748,200000.0
2007-10-19 02:14:00,13.768,13.825,13.727,13.755,350000.0
2007-10-19 02:15:00,13.828,13.863,13.713,13.802,400000.0
2007-10-19 02:16:00,13.736,13.736,13.69,13.696,150000.0
2007-10-19 02:17:00,13.81,13.81,13.693,13.695,300000.0
2007-10-19 02:18:00,13.825,13.825,13.733,13.773,250000.0
2007-10-19 02:19:00,13.816,13.816,13.679,13.814,450000.0
2007-10-19 02:20:00,13.71,13.797,13.68,13.797,400000.0
2007-10-19 02:21:00,13.776,13.806,13.692,13.697,300000.0
2007-10-19 02:22:00,13.695,13.731,13.695,13.731,100000.0
2007-10-19 02:24:00,13.807,13.869,13.721,13.721,600000.0
2007-10-19 02:27:00,13.77,13.77,13.77,13.77,100000.0
2007-10-19 02:28:00,13.824,13.824,13.725,13.725,150000.0
2007-10-19 02:30:00,13.784,13.787,13.707,13.741,300000.0
2007-10-19 02:31:00,13.786,13.786,13.685,13.745,350000.0
2007-10-19 02:32:00,13.744,13.744,13.739,13.739,100000.0
2007-10-19 02:33:00,13.684,13.777,13.684,13.777,100000.0
2007-10-19 02:34:00,13.768,13.768,13.654,13.654,250000.0
2007-10-19 02:35:00,13.775,13.779,13.728,13.728,250000.0
2007-10-19 02:36:00,13.716,13.785,13.694,13.694,400000.0
2007-10-19 02:37:00,13.728,13.769,13.651,13.769,600000.0
2007-10-19 02:39:00,13.687,13.774,13.687,13.768,300000.0
2007-10-19 02:40:00,13.696,13.79,13.66,13.714,450000.0
2007-10-19 02:41:00,13.755,13.777,13.751,13.771,350000.0
2007-10-19 02:42:00,13.752,13.784,13.657,13.784,400000.0
2007-10-19 02:43:00,13.709,13.813,13.691,13.691,300000.0
2007-10-19 02:44:00,13.662,13.792,13.658,13.688,400000.0
2007-10-19 02:45:00,13.679,13.679,13.679,13.679,50000.0
2007-10-19 02:46:00,13.779,13.779,13.681,13.728,450000.0
2007-10-19 02:47:00,13.741,13.757,13.657,13.683,400000.0
2007-10-19 02:48:00,13.676,13.804,13.676,13.735,350000.0
2007-10-19 02:50:00,13.667,13.688,13.667,13.688,100000.0
2007-10-19 02:51:00,13.717,13.791,13.658,13.73,550000.0
2007-10-19 02:53:00,13.797,13.797,13.657,13.657,100000.0
2007-10-19 02:54:00,13.721,13.755,13.721,13.755,100000.0
2007-10-19 02:55:00,13.804,13.804,13.702,13.801,250000.0
2007-10-19 02:56:00,13.8,13.811,13.735,13.811,250000.0
2007-10-19 02:57:00,13.752,13.814,13.684,13.803,300000.0
2007-10-19 02:58:00,13.685,13.814,13.685,13.716,400000.0
2007-10-19 02:59:00,13.679,13.767,13.674,13.767,300000.0
2007-10-19 03:00:00,13.779,13.8,13.672,13.8,250000.0
2007-10-19 03:01:00,13.674,13.804,13.672,13.792,200000.0
2007-10-19 03:02:00,13.787,13.799,13.769,13.769,150000.0
2007-10-19 03:03:00,13.809,13.809,13.676,13.707,400000.0
2007-10-19 03:04:00,13.696,13.799,13.694,13.799,150000.0
2007-10-19 03:06:00,13.807,13.807,13.705,13.705,150000.0
2007-10-19 03:08:00,13.792,13.792,13.699,13.788,250000.0
2007-10-19 03:09:00,13.699,13.791,13.661,13.764,600000.0
2007-10-19 03:10:00,13.757,13.757,13.656,13.661,300000.0
2007-10-19 03:11:00,13.633,13.758,13.633,13.672,400000.0
2007-10-19 03:12:00,13.759,13.759,13.645,13.746,400000.0
2007-10-19 03:13:00,13.697,13.781,13.656,13.742,300000.0
2007-10-19 03:14:00,13.74,13.74,13.693,13.693,150000.0
2007-10-19 03:15:00,13.721,13.771,13.645,13.645,150000.0
2007-10-19 03:16:00,13.774,13.774,13.689,13.706,350000.0
2007-10-19 03:17:00,13.642,13.754,13.603,13.693,550000.0
2007-10-19 03:18:00,13.764,13.764,13.658,13.724,500000.0
2007-10-19 03:19:00,13.686,13.743,13.636,13.675,400000.0
2007-10-19 03:20:00,13.618,13.739,13.618,13.659,300000.0
2007-10-19 03:21:00,13.663,13.755,13.63,13.669,350000.0
2007-10-19 03:22:00,13.723,13.752,13.643,13.645,350000.0
2007-10-19 03:23:00,13.759,13.759,13.68,13.687,250000.0
2007-10-19 03:24:00,13.678,13.715,13.623,13.715,150000.0
2007-10-19 03:25:00,13.737,13.759,13.737,13.759,100000.0
2007-10-19 03:27:00,13.598,13.739,13.598,13.739,200000.0
2007-10-19 03:28:00,13.613,13.615,13.613,13.615,100000.0
2007-10-19 03:29:00,13.704,13.743,13.641,13.735,550000.0
2007-10-19 03:30:00,13.728,13.728,13.628,13.628,150000.0
2007-10-19 03:33:00,13.732,13.772,13.656,13.656,350000.0
2007-10-19 03:34:00,13.646,13.759,13.646,13.759,250000.0
2007-10-19 03:36:00,13.761,13.761,13.744,13.744,100000.0
2007-10-19 03:37:00,13.642,13.771,13.642,13.759,550000.0
2007-10-19 03:38:00,13.683,13.732,13.683,13.732,100000.0
2007-10-19 03:39:00,13.72,13.754,13.648,13.754,450000.0
2007-10-19 03:40:00,13.689,13.737,13.66,13.706,400000.0
2007-10-19 03:41:00,13.672,13.782,13.672,13.703,300000.0
2007-10-19 03:42:00,13.64,13.779,13.64,13.779,200000.0
2007-10-19 03:43:00,13.703,13.731,13.627,13.627,150000.0
2007-10-19 03:44:00,13.712,13.76,13.645,13.737,450000.0
2007-10-19 03:45:00,13.7,13.758,13.655,13.758,300000.0
2007-10-19 03:47:00,13.715,13.749,13.643,13.749,450000.0
2007-10-19 03:48:00,13.712,13.712,13.712,13.712,50000.0
2007-10-19 03:50:00,13.762,13.798,13.66,13.66,300000.0
2007-10-19 03:54:00,13.647,13.759,13.647,13.759,100000.0
2007-10-19 03:55:00,13.66,13.801,13.629,13.692,500000.0
2007-10-19 03:59:00,13.772,13.772,13.628,13.644,400000.0
2007-10-19 04:00:00,13.651,13.732,13.651,13.729,200000.0
2007-10-19 04:03:00,13.767,13.767,13.665,13.665,150000.0
2007-10-19 04:05:00,13.764,13.764,13.662,13.662,150000.0
2007-10-19 04:06:00,13.741,13.76,13.627,13.666,500000.0
2007-10-19 04:07:00,13.672,13.81,13.672,13.777,300000.0
2007-10-19 04:09:00,13.758,13.767,13.643,13.767,400000.0
2007-10-19 04:10:00,13.721,13.721,13.655,13.681,150000.0
2007-10-19 04:11:00,13.639,13.707,13.639,13.707,100000.0
2007-10-19 04:12:00,13.727,13.766,13.727,13.766,100000.0
2007-10-19 04:14:00,13.684,13.684,13.684,13.684,100000.0
2007-10-19 04:15:00,13.706,13.753,13.641,13.736,450000.0
2007-10-19 04:16:00,13.731,13.731,13.684,13.684,100000.0
2007-10-19 04:17:00,13.658,13.747,13.658,13.686,250000.0
2007-10-19 04:20:00,13.692,13.714,13.692,13.714,100000.0
2007-10-19 04:21:00,13.738,13.738,13.696,13.696,100000.0
2007-10-19 04:22:00,13.739,13.746,13.674,13.746,250000.0
2007-10-19 04:23:00,13.709,13.794,13.673,13.747,400000.0
2007-10-19 04:24:00,13.704,13.747,13.704,13.747,150000.0
2007-10-19 04:25:00,13.696,13.744,13.696,13.733,200000.0
2007-10-19 04:28:00,13.75,13.75,13.681,13.738,200000.0
2007-10-19 04:29:00,13.65,13.771,13.65,13.755,400000.0
2007-10-19 04:30:00,13.708,13.708,13.653,13.665,150000.0
2007-10-19 04:31:00,13.751,13.78,13.66,13.721,400000.0
2007-10-19 04:32:00,13.654,13.654,13.654,13.654,50000.0
2007-10-19 04:33:00,13.691,13.747,13.691,13.747,100000.0
2007-10-19 04:34:00,13.69,13.69,13.69,13.69,50000.0
2007-10-19 04:35:00,13.654,13.686,13.647,13.647,150000.0
2007-10-19 04:37:00,13.753,13.753,13.697,13.715,250000.0
2007-10-19 04:38:00,13.698,13.744,13.698,13.744,100000.0
2007-10-19 04:39:00,13.686,13.77,13.645,13.731,700000.0
2007-10-19 04:40:00,13.676,13.753,13.633,13.661,450000.0
2007-10-19 04:41:00,13.691,13.691,13.638,13.638,100000.0
2007-10-19 04:43:00,13.723,13.723,13.679,13.714,250000.0
2007-10-19 04:45:00,13.718,13.75,13.678,13.718,350000.0
2007-10-19 04:46:00,13.741,13.741,13.697,13.697,100000.0
2007-10-19 04:47:00,13.642,13.681,13.642,13.681,150000.0
2007-10-19 04:48:00,13.696,13.737,13.64,13.64,250000.0
2007-10-19 04:49:00,13.644,13.792,13.644,13.659,350000.0
2007-10-19 04:50:00,13.686,13.775,13.682,13.775,400000.0
2007-10-19 04:51:00,13.678,13.759,13.678,13.759,150000.0
2007-10-19 04:52:00,13.672,13.788,13.672,13.777,200000.0
2007-10-19 04:54:00,13.771,13.771,13.676,13.676,100000.0
2007-10-19 04:55:00,13.788,13.788,13.686,13.686,150000.0
2007-10-19 04:59:00,13.689,13.8,13.657,13.657,400000.0
2007-10-19 05:00:00,13.693,13.728,13.671,13.671,150000.0
2007-10-19 05:01:00,13.767,13.767,13.706,13.713,300000.0
2007-10-19 05:02:00,13.673,13.773,13.673,13.768,400000.0
2007-10-19 05:04:00,13.747,13.747,13.747,13.747,100000.0
2007-10-19 05:05:00,13.782,13.782,13.68,13.68,150000.0
2007-10-19 05:10:00,13.687,13.784,13.669,13.671,450000.0
2007-10-19 05:11:00,13.714,13.759,13.673,13.675,350000.0
2007-10-19 05:12:00,13.73,13.823,13.709,13.804,300000.0
2007-10-19 05:15:00,13.72,13.809,13.663,13.663,350000.0
2007-10-19 05:16:00,13.738,13.782,13.68,13.68,250000.0
2007-10-19 05:20:00,13.782,13.782,13.68,13.68,150000.0
2007-10-19 05:23:00,13.759,13.775,13.752,13.763,300000.0
2007-10-19 05:25:00,13.787,13.787,13.685,13.685,150000.0
2007-10-19 05:28:00,13.805,13.805,13.705,13.705,150000.0
2007-10-19 05:30:00,13.689,13.778,13.689,13.749,200000.0
2007-10-19 05:34:00,13.782,13.782,13.68,13.68,150000.0
2007-10-19 05:38:00,13.774,13.774,13.725,13.729,200000.0
2007-10-19 05:39:00,13.777,13.777,13.69,13.69,100000.0
2007-10-19 05:40:00,13.633,13.766,13.633,13.766,400000.0
2007-10-19 05:45:00,13.792,13.792,13.69,13.69,150000.0
2007-10-19 05:50:00,13.75,13.779,13.65,13.737,350000.0
2007-10-19 05:51:00,13.712,13.786,13.659,13.674,350000.0
2007-10-19 05:52:00,13.727,13.754,13.647,13.647,200000.0
2007-10-19 05:54:00,13.763,13.798,13.655,13.655,500000.0
2007-10-19 05:55:00,13.716,13.804,13.655,13.655,250000.0
2007-10-19 05:56:00,13.66,13.711,13.66,13.711,100000.0
2007-10-19 05:57:00,13.711,13.796,13.657,13.796,400000.0
2007-10-19 06:03:00,13.798,13.803,13.648,13.689,500000.0
2007-10-19 06:05:00,13.747,13.747,13.726,13.726,100000.0
2007-10-19 06:06:00,13.762,13.808,13.762,13.808,150000.0
2007-10-19 06:07:00,13.747,13.747,13.677,13.724,200000.0
2007-10-19 06:08:00,13.709,13.787,13.663,13.678,650000.0
2007-10-19 06:09:00,13.724,13.755,13.673,13.755,300000.0
2007-10-19 06:10:00,13.73,13.777,13.652,13.74,300000.0
2007-10-19 06:11:00,13.675,13.692,13.675,13.692,100000.0
2007-10-19 06:12:00,13.735,13.793,13.679,13.742,350000.0
2007-10-19 06:13:00,13.666,13.786,13.665,13.665,300000.0
2007-10-19 06:14:00,13.751,13.802,13.691,13.802,500000.0
2007-10-19 06:15:00,13.689,13.747,13.666,13.715,300000.0
2007-10-19 06:16:00,13.79,13.79,13.79,13.79,50000.0
2007-10-19 06:17:00,13.745,13.745,13.727,13.727,150000.0
2007-10-19 06:18:00,13.698,13.776,13.698,13.776,100000.0
2007-10-19 06:19:00,13.721,13.816,13.689,13.728,400000.0
2007-10-19 06:20:00,13.763,13.797,13.713,13.78,300000.0
2007-10-19 06:21:00,13.81,13.81,13.673,13.808,550000.0
2007-10-19 06:22:00,13.711,13.759,13.702,13.759,300000.0
2007-10-19 06:23:00,13.799,13.799,13.72,13.731,300000.0
2007-10-19 06:24:00,13.79,13.812,13.674,13.768,350000.0
2007-10-19 06:25:00,13.707,13.77,13.687,13.77,250000.0
2007-10-19 06:26:00,13.734,13.806,13.732,13.767,350000.0
2007-10-19 06:27:00,13.72,13.811,13.657,13.811,300000.0
2007-10-19 06:28:00,13.735,13.821,13.678,13.768,300000.0
2007-10-19 06:29:00,13.762,13.784,13.646,13.75,200000.0
2007-10-19 06:30:00,13.793,13.806,13.675,13.772,1050000.0
2007-10-19 06:31:00,13.792,13.797,13.665,13.669,800000.0
2007-10-19 06:32:00,13.712,13.855,13.712,13.728,550000.0
2007-10-19 06:33:00,13.709,13.795,13.647,13.647,200000.0
2007-10-19 06:34:00,13.641,13.758,13.6,13.723,550000.0
2007-10-19 06:35:00,13.799,13.799,13.661,13.718,350000.0
2007-10-19 06:36:00,13.78,13.798,13.656,13.788,500000.0
2007-10-19 06:37:00,13.698,13.735,13.635,13.635,200000.0
2007-10-19 06:38:00,13.671,13.773,13.632,13.773,250000.0
2007-10-19 06:39:00,13.775,13.775,13.63,13.75,650000.0
2007-10-19 06:40:00,13.639,13.793,13.639,13.793,550000.0
2007-10-19 06:41:00,13.709,13.709,13.709,13.709,50000.0
2007-10-19 06:42:00,13.752,13.79,13.664,13.733,550000.0
2007-10-19 06:43:00,13.752,13.788,13.688,13.788,450000.0
2007-10-19 06:44:00,13.711,13.758,13.643,13.646,400000.0
2007-10-19 06:45:00,13.692,13.755,13.604,13.708,550000.0
2007-10-19 06:46:00,13.681,13.836,13.681,13.786,400000.0
2007-10-19 06:47:00,13.769,13.769,13.676,13.751,350000.0
2007-10-19 06:48:00,13.73,13.788,13.649,13.748,550000.0
2007-10-19 06:49:00,13.697,13.77,13.693,13.757,350000.0
2007-10-19 06:50:00,13.64,13.759,13.64,13.688,300000.0
2007-10-19 06:51:00,13.707,13.763,13.651,13.675,350000.0
2007-10-19 06:53:00,13.72,13.805,13.72,13.721,350000.0
2007-10-19 06:54:00,13.736,13.736,13.736,13.736,50000.0
2007-10-19 06:56:00,13.695,13.772,13.625,13.625,300000.0
2007-10-19 06:57:00,13.663,13.813,13.663,13.776,350000.0
2007-10-19 06:58:00,13.724,13.768,13.724,13.763,200000.0
2007-10-19 06:59:00,13.801,13.801,13.675,13.771,350000.0
2007-10-19 07:00:00,13.793,13.793,13.659,13.771,450000.0
2007-10-19 07:01:00,13.726,13.771,13.635,13.674,350000.0
2007-10-19 07:02:00,13.794,13.794,13.742,13.79,350000.0
2007-10-19 07:03:00,13.769,13.771,13.636,13.771,200000.0
2007-10-19 07:04:00,13.783,13.783,13.74,13.74,100000.0
2007-10-19 07:06:00,13.745,13.745,13.597,13.597,450000.0
2007-10-19 07:07:00,13.769,13.769,13.644,13.739,250000.0
2007-10-19 07:08:00,13.685,13.797,13.67,13.67,400000.0
2007-10-19 07:09:00,13.709,13.749,13.665,13.698,400000.0
2007-10-19 07:10:00,13.741,13.755,13.663,13.722,350000.0
2007-10-19 07:12:00,13.733,13.759,13.628,13.746,300000.0
2007-10-19 07:13:00,13.757,13.757,13.665,13.755,350000.0
2007-10-19 07:14:00,13.726,13.773,13.639,13.684,250000.0
2007-10-19 07:15:00,13.762,13.762,13.731,13.736,150000.0
2007-10-19 07:16:00,13.652,13.792,13.652,13.791,350000.0
2007-10-19 07:17:00,13.656,13.733,13.656,13.733,150000.0
2007-10-19 07:18:00,13.682,13.771,13.681,13.746,300000.0
2007-10-19 07:19:00,13.764,13.806,13.656,13.737,350000.0
2007-10-19 07:20:00,13.639,13.775,13.639,13.771,400000.0
2007-10-19 07:21:00,13.752,13.783,13.682,13.758,400000.0
2007-10-19 07:22:00,13.756,13.756,13.65,13.754,250000.0
2007-10-19 07:23:00,13.738,13.78,13.635,13.78,400000.0
2007-10-19 07:24:00,13.746,13.746,13.624,13.679,300000.0
2007-10-19 07:27:00,13.752,13.752,13.65,13.65,150000.0
2007-10-19 07:29:00,13.754,13.758,13.657,13.657,400000.0
2007-10-19 07:30:00,13.707,13.721,13.707,13.721,100000.0
2007-10-19 07:32:00,13.777,13.817,13.675,13.675,600000.0
2007-10-19 07:33:00,13.771,13.771,13.619,13.661,400000.0
2007-10-19 07:34:00,13.734,13.779,13.643,13.779,250000.0
2007-10-19 07:35:00,13.658,13.761,13.658,13.668,300000.0
2007-10-19 07:36:00,13.757,13.787,13.697,13.77,350000.0
2007-10-19 07:37:00,13.679,13.729,13.638,13.638,150000.0
2007-10-19 07:38:00,13.787,13.787,13.678,13.727,400000.0
2007-10-19 07:39:00,13.752,13.756,13.637,13.743,350000.0
2007-10-19 07:40:00,13.741,13.762,13.622,13.719,600000.0
2007-10-19 07:41:00,13.758,13.773,13.727,13.747,300000.0
2007-10-19 07:42:00,13.756,13.756,13.737,13.737,100000.0
2007-10-19 07:44:00,13.723,13.723,13.723,13.723,50000.0
2007-10-19 07:45:00,13.674,13.718,13.674,13.718,100000.0
2007-10-19 07:47:00,13.649,13.768,13.633,13.723,400000.0
2007-10-19 07:48:00,13.68,13.762,13.643,13.711,450000.0
2007-10-19 07:49:00,13.719,13.779,13.672,13.779,500000.0
2007-10-19 07:50:00,13.726,13.795,13.671,13.701,700000.0
2007-10-19 07:51:00,13.789,13.789,13.65,13.65,350000.0
2007-10-19 07:52:00,13.723,13.735,13.647,13.651,350000.0
2007-10-19 07:53:00,13.665,13.767,13.627,13.74,350000.0
2007-10-19 07:54:00,13.755,13.783,13.667,13.706,300000.0
2007-10-19 07:56:00,13.676,13.777,13.666,13.671,250000.0
2007-10-19 07:57:00,13.745,13.745,13.65,13.66,350000.0
2007-10-19 07:58:00,13.724,13.763,13.628,13.763,400000.0
2007-10-19 07:59:00,13.642,13.759,13.618,13.723,700000.0
2007-10-19 08:00:00,13.761,13.781,13.669,13.776,550000.0
2007-10-19 08:01:00,13.684,13.793,13.651,13.651,350000.0
2007-10-19 08:02:00,13.763,13.763,13.681,13.681,100000.0
2007-10-19 08:04:00,13.721,13.764,13.649,13.764,450000.0
2007-10-19 08:06:00,13.744,13.784,13.639,13.784,400000.0
2007-10-19 08:07:00,13.689,13.695,13.689,13.695,100000.0
2007-10-19 08:08:00,13.634,13.772,13.634,13.697,450000.0
2007-10-19 08:09:00,13.672,13.744,13.621,13.669,550000.0
2007-10-19 08:10:00,13.779,13.796,13.688,13.759,400000.0
2007-10-19 08:12:00,13.727,13.741,13.606,13.612,500000.0
2007-10-19 08:13:00,13.757,13.757,13.654,13.721,350000.0
2007-10-19 08:14:00,13.673,13.761,13.626,13.651,400000.0
2007-10-19 08:15:00,13.735,13.756,13.676,13.746,500000.0
2007-10-19 08:16:00,13.648,13.79,13.648,13.669,500000.0
2007-10-19 08:17:00,13.752,13.778,13.658,13.681,350000.0
2007-10-19 08:18:00,13.78,13.78,13.649,13.723,550000.0
2007-10-19 08:20:00,13.7,13.769,13.66,13.756,350000.0
2007-10-19 08:21:00,13.698,13.774,13.636,13.642,500000.0
2007-10-19 08:22:00,13.709,13.787,13.614,13.771,450000.0
2007-10-19 08:23:00,13.722,13.777,13.661,13.661,450000.0
2007-10-19 08:24:00,13.744,13.775,13.638,13.765,400000.0
2007-10-19 08:25:00,13.743,13.748,13.637,13.688,550000.0
2007-10-19 08:28:00,13.632,13.729,13.623,13.627,500000.0
2007-10-19 08:29:00,13.791,13.791,13.668,13.668,350000.0
2007-10-19 08:30:00,13.596,13.704,13.596,13.654,350000.0
2007-10-19 08:31:00,13.741,13.757,13.678,13.705,400000.0
2007-10-19 08:32:00,13.719,13.749,13.618,13.651,400000.0
2007-10-19 08:33:00,13.754,13.754,13.611,13.719,400000.0
2007-10-19 08:34:00,13.592,13.735,13.592,13.735,400000.0
2007-10-19 08:35:00,13.704,13.798,13.683,13.78,350000.0
2007-10-19 08:38:00,13.722,13.792,13.651,13.755,500000.0
2007-10-19 08:39:00,13.728,13.789,13.652,13.701,500000.0
2007-10-19 08:40:00,13.729,13.813,13.692,13.715,450000.0
2007-10-19 08:41:00,13.659,13.791,13.647,13.688,500000.0
2007-10-19 08:42:00,13.731,13.8,13.685,13.693,500000.0
2007-10-19 08:43:00,13.788,13.788,13.75,13.75,200000.0
2007-10-19 08:44:00,13.772,13.772,13.651,13.699,500000.0
2007-10-19 08:45:00,13.762,13.798,13.729,13.729,350000.0
2007-10-19 08:46:00,13.817,13.817,13.672,13.809,400000.0
2007-10-19 08:47:00,13.702,13.767,13.702,13.767,250000.0
2007-10-19 08:48:00,13.658,13.723,13.658,13.699,450000.0
2007-10-19 08:49:00,13.695,13.798,13.695,13.784,550000.0
2007-10-19 08:50:00,13.723,13.799,13.718,13.789,350000.0
2007-10-19 08:51:00,13.687,13.779,13.687,13.718,450000.0
2007-10-19 08:52:00,13.687,13.79,13.687,13.708,550000.0
2007-10-19 08:53:00,13.669,13.8,13.66,13.66,350000.0
2007-10-19 08:54:00,13.776,13.81,13.722,13.776,400000.0
2007-10-19 08:55:00,13.747,13.84,13.685,13.777,550000.0
2007-10-19 08:56:00,13.783,13.798,13.676,13.759,500000.0
2007-10-19 08:59:00,13.771,13.818,13.726,13.744,250000.0
2007-10-19 09:00:00,13.719,13.783,13.681,13.783,350000.0
2007-10-19 09:01:00,13.739,13.827,13.698,13.786,250000.0
2007-10-19 09:02:00,13.764,13.795,13.69,13.734,500000.0
2007-10-19 09:03:00,13.639,13.749,13.639,13.703,500000.0
2007-10-19 09:04:00,13.779,13.779,13.672,13.689,400000.0
2007-10-19 09:05:00,13.738,13.747,13.667,13.744,450000.0
2007-10-19 09:06:00,13.806,13.806,13.687,13.758,400000.0
2007-10-19 09:07:00,13.693,13.793,13.664,13.664,550000.0
2007-10-19 09:08:00,13.79,13.79,13.658,13.741,400000.0
2007-10-19 09:09:00,13.677,13.799,13.677,13.757,350000.0
2007-10-19 09:10:00,13.706,13.767,13.654,13.654,400000.0
2007-10-19 09:11:00,13.78,13.797,13.66,13.797,400000.0
2007-10-19 09:12:00,13.735,13.789,13.65,13.735,350000.0
2007-10-19 09:13:00,13.742,13.768,13.665,13.665,450000.0
2007-10-19 09:14:00,13.723,13.756,13.684,13.756,350000.0
2007-10-19 09:15:00,13.746,13.752,13.659,13.683,550000.0
2007-10-19 09:16:00,13.729,13.771,13.645,13.721,400000.0
2007-10-19 09:17:00,13.735,13.755,13.618,13.628,350000.0
2007-10-19 09:18:00,13.66,13.796,13.66,13.747,450000.0
2007-10-19 09:19:00,13.708,13.803,13.708,13.739,400000.0
2007-10-19 09:20:00,13.755,13.781,13.672,13.763,400000.0
2007-10-19 09:23:00,13.678,13.776,13.639,13.742,450000.0
2007-10-19 09:24:00,13.682,13.761,13.621,13.761,400000.0
2007-10-19 09:25:00,13.696,13.754,13.671,13.754,350000.0
2007-10-19 09:26:00,13.654,13.756,13.6,13.756,450000.0
2007-10-19 09:28:00,13.764,13.764,13.613,13.734,350000.0
2007-10-19 09:29:00,13.742,13.769,13.672,13.769,500000.0
2007-10-19 09:30:00,13.725,13.763,13.605,13.763,500000.0
2007-10-19 09:31:00,13.724,13.767,13.655,13.66,250000.0
2007-10-19 09:32:00,13.659,13.762,13.618,13.721,350000.0
2007-10-19 09:33:00,13.648,13.757,13.648,13.684,500000.0
2007-10-19 09:34:00,13.674,13.729,13.636,13.669,400000.0
2007-10-19 09:35:00,13.739,13.787,13.68,13.774,450000.0
2007-10-19 09:36:00,13.678,13.763,13.623,13.626,500000.0
2007-10-19 09:37:00,13.773,13.78,13.671,13.716,550000.0
2007-10-19 09:38:00,13.654,13.783,13.654,13.783,350000.0
2007-10-19 09:39:00,13.783,13.786,13.649,13.772,500000.0
2007-10-19 09:40:00,13.666,13.789,13.624,13.624,550000.0
2007-10-19 09:41:00,13.724,13.775,13.652,13.678,500000.0
2007-10-19 09:42:00,13.678,13.754,13.668,13.678,500000.0
2007-10-19 09:43:00,13.673,13.804,13.673,13.804,500000.0
2007-10-19 09:44:00,13.694,13.779,13.658,13.7,350000.0
2007-10-19 09:45:00,13.714,13.766,13.656,13.737,500000.0
2007-10-19 09:46:00,13.671,13.753,13.618,13.618,350000.0
2007-10-19 09:48:00,13.759,13.759,13.623,13.672,450000.0
2007-10-19 09:49:00,13.634,13.801,13.624,13.624,400000.0
2007-10-19 09:50:00,13.669,13.715,13.651,13.651,350000.0
2007-10-19 09:51:00,13.572,13.683,13.572,13.683,350000.0
2007-10-19 09:52:00,13.704,13.704,13.55,13.647,400000.0
2007-10-19 09:53:00,13.615,13.689,13.572,13.689,400000.0
2007-10-19 09:54:00,13.632,13.692,13.582,13.641,350000.0
2007-10-19 09:55:00,13.741,13.741,13.638,13.724,550000.0
2007-10-19 09:56:00,13.668,13.683,13.571,13.618,250000.0
2007-10-19 09:58:00,13.605,13.672,13.57,13.656,400000.0
2007-10-19 09:59:00,13.674,13.789,13.647,13.742,450000.0
2007-10-19 10:00:00,13.724,13.724,13.602,13.703,550000.0
2007-10-19 10:01:00,13.731,13.731,13.621,13.621,350000.0
2007-10-19 10:02:00,13.634,13.74,13.634,13.72,450000.0
2007-10-19 10:03:00,13.613,13.769,13.607,13.715,550000.0
2007-10-19 10:04:00,13.711,13.755,13.668,13.736,300000.0
2007-10-19 10:05:00,13.62,13.731,13.592,13.678,450000.0
2007-10-19 10:06:00,13.679,13.709,13.636,13.699,350000.0
2007-10-19 10:07:00,13.655,13.72,13.601,13.626,500000.0
2007-10-19 10:09:00,13.673,13.761,13.646,13.743,600000.0
2007-10-19 10:10:00,13.659,13.739,13.602,13.623,350000.0
2007-10-19 10:11:00,13.731,13.76,13.621,13.621,350000.0
2007-10-19 10:14:00,13.692,13.769,13.692,13.754,400000.0
2007-10-19 10:15:00,13.715,13.724,13.58,13.69,400000.0
2007-10-19 10:16:00,13.695,13.738,13.634,13.712,400000.0
2007-10-19 10:19:00,13.626,13.738,13.59,13.738,400000.0
2007-10-19 10:20:00,13.64,13.72,13.596,13.596,550000.0
2007-10-19 10:21:00,13.636,13.743,13.608,13.707,500000.0
2007-10-19 10:22:00,13.752,13.8,13.669,13.735,500000.0
2007-10-19 10:23:00,13.607,13.735,13.556,13.735,350000.0
2007-10-19 10:24:00,13.73,13.752,13.688,13.728,350000.0
2007-10-19 10:25:00,13.783,13.806,13.671,13.688,450000.0
2007-10-19 10:26:00,13.729,13.757,13.634,13.757,500000.0
2007-10-19 10:27:00,13.757,13.783,13.669,13.724,500000.0
2007-10-19 10:28:00,13.723,13.746,13.617,13.621,450000.0
2007-10-19 10:29:00,13.755,13.755,13.599,13.718,500000.0
2007-10-19 10:30:00,13.743,13.766,13.646,13.725,500000.0
2007-10-19 10:31:00,13.747,13.747,13.62,13.659,350000.0
2007-10-19 10:33:00,13.663,13.751,13.663,13.711,450000.0
2007-10-19 10:34:00,13.663,13.718,13.622,13.716,350000.0
2007-10-19 10:35:00,13.651,13.706,13.633,13.663,400000.0
2007-10-19 10:36:00,13.662,13.783,13.662,13.748,400000.0
2007-10-19 10:37:00,13.761,13.761,13.63,13.727,500000.0
2007-10-19 10:38:00,13.748,13.787,13.658,13.698,500000.0
2007-10-19 10:39:00,13.731,13.752,13.625,13.625,400000.0
2007-10-19 10:40:00,13.658,13.745,13.608,13.667,400000.0
2007-10-19 10:41:00,13.705,13.756,13.661,13.711,400000.0
2007-10-19 10:42:00,13.692,13.75,13.603,13.75,350000.0
2007-10-19 10:43:00,13.773,13.773,13.627,13.646,350000.0
2007-10-19 10:44:00,13.731,13.746,13.657,13.659,450000.0
2007-10-19 10:45:00,13.794,13.794,13.665,13.665,400000.0
2007-10-19 10:46:00,13.72,13.776,13.64,13.709,350000.0
2007-10-19 10:47:00,13.65,13.74,13.597,13.611,350000.0
2007-10-19 10:50:00,13.726,13.744,13.664,13.728,500000.0
2007-10-19 10:56:00,13.738,13.766,13.637,13.751,550000.0
2007-10-19 10:57:00,13.77,13.77,13.626,13.755,400000.0
2007-10-19 10:58:00,13.653,13.81,13.639,13.696,550000.0
2007-10-19 10:59:00,13.756,13.781,13.634,13.634,450000.0
2007-10-19 11:00:00,13.7,13.783,13.639,13.674,350000.0
2007-10-19 11:02:00,13.763,13.763,13.614,13.674,400000.0
2007-10-19 11:03:00,13.693,13.776,13.643,13.686,550000.0
2007-10-19 11:05:00,13.741,13.741,13.603,13.63,550000.0
2007-10-19 11:06:00,13.718,13.743,13.608,13.649,500000.0
2007-10-19 11:07:00,13.631,13.741,13.613,13.716,400000.0
2007-10-19 11:10:00,13.625,13.77,13.625,13.673,400000.0
2007-10-19 11:11:00,13.716,13.739,13.608,13.706,350000.0
2007-10-19 11:12:00,13.749,13.78,13.656,13.656,350000.0
2007-10-19 11:14:00,13.651,13.749,13.628,13.733,400000.0
2007-10-19 11:15:00,13.596,13.711,13.596,13.681,400000.0
2007-10-19 11:16:00,13.706,13.714,13.604,13.604,350000.0
2007-10-19 11:17:00,13.704,13.709,13.614,13.614,350000.0
2007-10-19 11:18:00,13.733,13.76,13.646,13.728,350000.0
2007-10-19 11:20:00,13.752,13.752,13.623,13.686,450000.0
2007-10-19 11:21:00,13.737,13.737,13.601,13.601,450000.0
2007-10-19 11:22:00,13.659,13.778,13.651,13.664,350000.0
2007-10-19 11:23:00,13.688,13.78,13.617,13.676,500000.0
2007-10-19 11:24:00,13.717,13.782,13.642,13.743,550000.0
2007-10-19 11:25:00,13.672,13.818,13.672,13.724,400000.0
2007-10-19 11:26:00,13.757,13.757,13.621,13.717,400000.0
2007-10-19 11:27:00,13.641,13.75,13.641,13.75,500000.0
2007-10-19 11:28:00,13.619,13.713,13.586,13.684,350000.0
2007-10-19 11:29:00,13.697,13.776,13.665,13.701,500000.0
2007-10-19 11:30:00,13.713,13.776,13.664,13.7,450000.0
2007-10-19 11:31:00,13.745,13.77,13.664,13.709,500000.0
2007-10-19 11:32:00,13.668,13.763,13.638,13.638,500000.0
2007-10-19 11:33:00,13.636,13.748,13.636,13.705,450000.0
2007-10-19 11:34:00,13.767,13.767,13.658,13.749,400000.0
2007-10-19 11:35:00,13.752,13.793,13.646,13.725,450000.0
2007-10-19 11:36:00,13.674,13.791,13.674,13.765,550000.0
2007-10-19 11:37:00,13.753,13.753,13.608,13.656,400000.0
2007-10-19 11:38:00,13.753,13.76,13.652,13.76,400000.0
2007-10-19 11:39:00,13.679,13.753,13.639,13.669,350000.0
2007-10-19 11:40:00,13.681,13.79,13.681,13.705,550000.0
2007-10-19 11:41:00,13.7,13.789,13.677,13.763,350000.0
2007-10-19 11:42:00,13.716,13.817,13.701,13.78,500000.0
2007-10-19 11:43:00,13.766,13.788,13.688,13.788,350000.0
2007-10-19 11:44:00,13.762,13.762,13.634,13.749,450000.0
2007-10-19 11:45:00,13.679,13.748,13.649,13.658,550000.0
2007-10-19 11:46:00,13.76,13.809,13.683,13.704,400000.0
2007-10-19 11:47:00,13.739,13.79,13.687,13.692,550000.0
2007-10-19 11:48:00,13.714,13.747,13.653,13.744,400000.0
2007-10-19 11:49:00,13.737,13.76,13.635,13.704,350000.0
2007-10-19 11:50:00,13.734,13.79,13.674,13.79,350000.0
2007-10-19 11:51:00,13.748,13.761,13.626,13.729,550000.0
2007-10-19 11:52:00,13.662,13.772,13.606,13.772,450000.0
2007-10-19 11:53:00,13.634,13.753,13.634,13.696,400000.0
2007-10-19 11:54:00,13.727,13.744,13.674,13.724,300000.0
2007-10-19 11:55:00,13.704,13.763,13.648,13.763,350000.0
2007-10-19 11:56:00,13.699,13.764,13.687,13.691,350000.0
2007-10-19 11:57:00,13.757,13.764,13.654,13.729,450000.0
2007-10-19 11:58:00,13.631,13.779,13.631,13.779,350000.0
2007-10-19 11:59:00,13.756,13.793,13.671,13.722,450000.0
2007-10-19 12:00:00,13.751,13.754,13.658,13.658,350000.0
2007-10-19 12:01:00,13.783,13.833,13.722,13.731,500000.0
2007-10-19 12:02:00,13.79,13.803,13.761,13.785,350000.0
2007-10-19 12:03:00,13.732,13.818,13.693,13.763,1000000.0
2007-10-19 12:04:00,13.795,13.805,13.701,13.805,400000.0
2007-10-19 12:05:00,13.783,13.806,13.666,13.718,350000.0
2007-10-19 12:06:00,13.795,13.807,13.737,13.807,350000.0
2007-10-19 12:07:00,13.692,13.775,13.692,13.704,350000.0
2007-10-19 12:08:00,13.765,13.793,13.695,13.775,450000.0
2007-10-19 12:09:00,13.703,13.797,13.703,13.736,350000.0
2007-10-19 12:10:00,13.777,13.825,13.718,13.759,400000.0
2007-10-19 12:11:00,13.709,13.819,13.686,13.819,500000.0
2007-10-19 12:12:00,13.656,13.797,13.656,13.702,350000.0
2007-10-19 12:13:00,13.679,13.764,13.621,13.76,550000.0
2007-10-19 12:14:00,13.784,13.801,13.662,13.801,400000.0
2007-10-19 12:15:00,13.733,13.811,13.682,13.717,400000.0
2007-10-19 12:16:00,13.796,13.814,13.692,13.738,400000.0
2007-10-19 12:17:00,13.758,13.797,13.758,13.781,400000.0
2007-10-19 12:18:00,13.776,13.776,13.665,13.685,450000.0
2007-10-19 12:19:00,13.729,13.788,13.658,13.682,450000.0
2007-10-19 12:20:00,13.731,13.809,13.689,13.736,500000.0
2007-10-19 12:21:00,13.705,13.826,13.705,13.782,400000.0
2007-10-19 12:22:00,13.67,13.844,13.67,13.728,450000.0
2007-10-19 12:23:00,13.734,13.749,13.63,13.63,400000.0
2007-10-19 12:24:00,13.774,13.806,13.703,13.788,600000.0
2007-10-19 12:25:00,13.782,13.802,13.666,13.722,500000.0
2007-10-19 12:26:00,13.783,13.794,13.676,13.748,450000.0
2007-10-19 12:27:00,13.748,13.781,13.666,13.755,550000.0
2007-10-19 12:28:00,13.742,13.767,13.655,13.655,550000.0
2007-10-19 12:29:00,13.807,13.825,13.737,13.804,450000.0
2007-10-19 12:30:00,13.783,13.804,13.712,13.768,500000.0
2007-10-19 12:31:00,13.749,13.749,13.683,13.739,350000.0
2007-10-19 12:32:00,13.714,13.763,13.672,13.748,400000.0
2007-10-19 12:33:00,13.727,13.776,13.662,13.699,350000.0
2007-10-19 12:34:00,13.761,13.803,13.701,13.701,350000.0
2007-10-19 12:35:00,13.811,13.818,13.713,13.783,500000.0
2007-10-19 12:36:00,13.804,13.804,13.658,13.747,350000.0
2007-10-19 12:37:00,13.719,13.809,13.668,13.782,550000.0
2007-10-19 12:38:00,13.683,13.774,13.683,13.708,450000.0
2007-10-19 12:39:00,13.778,13.78,13.651,13.758,450000.0
2007-10-19 12:40:00,13.758,13.806,13.696,13.806,450000.0
2007-10-19 12:41:00,13.757,13.79,13.67,13.79,450000.0
2007-10-19 12:42:00,13.695,13.798,13.695,13.759,400000.0
2007-10-19 12:43:00,13.737,13.784,13.657,13.694,500000.0
2007-10-19 12:44:00,13.745,13.787,13.69,13.696,250000.0
2007-10-19 12:45:00,13.761,13.812,13.704,13.722,500000.0
2007-10-19 12:46:00,13.749,13.761,13.707,13.761,350000.0
2007-10-19 12:47:00,13.757,13.839,13.689,13.724,450000.0
2007-10-19 12:48:00,13.737,13.809,13.665,13.793,550000.0
2007-10-19 12:49:00,13.715,13.826,13.699,13.717,450000.0
2007-10-19 12:50:00,13.683,13.805,13.683,13.721,400000.0
2007-10-19 12:51:00,13.704,13.793,13.679,13.772,350000.0
2007-10-19 12:52:00,13.73,13.81,13.703,13.787,500000.0
2007-10-19 12:53:00,13.644,13.74,13.637,13.731,500000.0
2007-10-19 12:54:00,13.763,13.798,13.686,13.741,450000.0
2007-10-19 12:55:00,13.628,13.745,13.628,13.676,350000.0
2007-10-19 12:56:00,13.716,13.812,13.716,13.75,500000.0
2007-10-19 12:57:00,13.706,13.795,13.706,13.795,350000.0
2007-10-19 12:58:00,13.716,13.777,13.647,13.653,400000.0
2007-10-19 12:59:00,13.78,13.812,13.664,13.71,350000.0
2007-10-19 13:00:00,13.815,13.815,13.742,13.797,350000.0
2007-10-19 13:01:00,13.667,13.8,13.667,13.754,400000.0
2007-10-19 13:02:00,13.7,13.799,13.697,13.716,400000.0
2007-10-19 13:03:00,13.723,13.792,13.672,13.672,450000.0
2007-10-19 13:04:00,13.723,13.819,13.68,13.68,450000.0
2007-10-19 13:06:00,13.794,13.794,13.668,13.761,450000.0
2007-10-19 13:08:00,13.715,13.806,13.691,13.694,400000.0
2007-10-19 13:09:00,13.803,13.803,13.671,13.677,450000.0
2007-10-19 13:10:00,13.74,13.824,13.662,13.681,500000.0
2007-10-19 13:11:00,13.685,13.808,13.685,13.75,400000.0
2007-10-19 13:12:00,13.761,13.768,13.66,13.66,550000.0
2007-10-19 13:13:00,13.755,13.755,13.607,13.733,450000.0
2007-10-19 13:14:00,13.601,13.735,13.601,13.731,350000.0
2007-10-19 13:15:00,13.683,13.777,13.619,13.736,400000.0
2007-10-19 13:16:00,13.747,13.747,13.635,13.724,350000.0
2007-10-19 13:17:00,13.673,13.732,13.622,13.732,500000.0
2007-10-19 13:18:00,13.747,13.758,13.676,13.728,350000.0
2007-10-19 13:19:00,13.772,13.772,13.636,13.727,400000.0
2007-10-19 13:20:00,13.672,13.731,13.634,13.704,500000.0
2007-10-19 13:21:00,13.658,13.762,13.652,13.652,350000.0
2007-10-19 13:22:00,13.768,13.768,13.64,13.714,400000.0
2007-10-19 13:23:00,13.752,13.785,13.671,13.785,400000.0
2007-10-19 13:24:00,13.661,13.771,13.634,13.771,400000.0
2007-10-19 13:25:00,13.767,13.788,13.704,13.788,350000.0
2007-10-19 13:26:00,13.717,13.772,13.667,13.762,500000.0
2007-10-19 13:27:00,13.654,13.788,13.654,13.767,500000.0
2007-10-19 13:28:00,13.717,13.781,13.655,13.781,400000.0
2007-10-19 13:29:00,13.774,13.787,13.647,13.746,350000.0
2007-10-19 13:30:00,13.696,13.765,13.68,13.686,550000.0
2007-10-19 13:31:00,13.774,13.779,13.673,13.709,350000.0
2007-10-19 13:32:00,13.71,13.792,13.66,13.753,500000.0
2007-10-19 13:33:00,13.768,13.769,13.649,13.689,500000.0
2007-10-19 13:34:00,13.656,13.792,13.645,13.663,350000.0
2007-10-19 13:35:00,13.759,13.792,13.684,13.759,400000.0
2007-10-19 13:36:00,13.718,13.795,13.661,13.753,450000.0
2007-10-19 13:37:00,13.676,13.756,13.674,13.747,350000.0
2007-10-19 13:38:00,13.682,13.759,13.637,13.759,400000.0
2007-10-19 13:39:00,13.722,13.761,13.647,13.733,500000.0
2007-10-19 13:40:00,13.742,13.777,13.653,13.763,350000.0
2007-10-19 13:41:00,13.703,13.761,13.653,13.665,350000.0
2007-10-19 13:42:00,13.781,13.781,13.679,13.74,350000.0
2007-10-19 13:43:00,13.784,13.805,13.666,13.758,500000.0
2007-10-19 13:44:00,13.702,13.808,13.687,13.733,350000.0
2007-10-19 13:45:00,13.708,13.82,13.681,13.775,400000.0
2007-10-19 13:46:00,13.737,13.814,13.704,13.755,450000.0
2007-10-19 13:47:00,13.693,13.805,13.68,13.72,300000.0
2007-10-19 13:48:00,13.701,13.817,13.701,13.735,450000.0
2007-10-19 13:49:00,13.667,13.794,13.667,13.783,350000.0
2007-10-19 13:50:00,13.76,13.821,13.703,13.778,500000.0
2007-10-19 13:51:00,13.714,13.809,13.696,13.733,550000.0
2007-10-19 13:52:00,13.815,13.815,13.691,13.792,350000.0
2007-10-19 13:53:00,13.716,13.816,13.706,13.706,450000.0
2007-10-19 13:54:00,13.822,13.822,13.697,13.803,400000.0
2007-10-19 13:55:00,13.755,13.793,13.715,13.753,350000.0
2007-10-19 13:56:00,13.772,13.783,13.697,13.699,350000.0
2007-10-19 13:57:00,13.73,13.774,13.671,13.671,400000.0
2007-10-19 13:58:00,13.745,13.756,13.656,13.756,400000.0
2007-10-19 13:59:00,13.656,13.774,13.64,13.774,450000.0
2007-10-19 14:00:00,13.733,13.766,13.651,13.731,350000.0
2007-10-19 14:01:00,13.724,13.757,13.659,13.744,350000.0
2007-10-19 14:02:00,13.775,13.78,13.662,13.751,350000.0
2007-10-19 14:03:00,13.775,13.775,13.678,13.76,350000.0
2007-10-19 14:04:00,13.702,13.793,13.702,13.788,350000.0
2007-10-19 14:05:00,13.786,13.786,13.646,13.716,400000.0
2007-10-19 14:06:00,13.701,13.843,13.701,13.799,350000.0
2007-10-19 14:07:00,13.73,13.805,13.73,13.791,400000.0
2007-10-19 14:08:00,13.781,13.828,13.711,13.803,550000.0
2007-10-19 14:09:00,13.695,13.835,13.695,13.739,550000.0
2007-10-19 14:10:00,13.677,13.825,13.677,13.758,350000.0
2007-10-19 14:11:00,13.813,13.827,13.765,13.827,350000.0
2007-10-19 14:12:00,13.815,13.836,13.744,13.836,400000.0
2007-10-19 14:13:00,13.797,13.834,13.74,13.749,450000.0
2007-10-19 14:14:00,13.838,13.838,13.706,13.733,350000.0
2007-10-19 14:15:00,13.689,13.83,13.689,13.83,500000.0
2007-10-19 14:16:00,13.753,13.815,13.69,13.778,350000.0
2007-10-19 14:17:00,13.775,13.78,13.689,13.725,450000.0
2007-10-19 14:18:00,13.698,13.795,13.679,13.7,400000.0
2007-10-19 14:19:00,13.798,13.853,13.716,13.823,500000.0
2007-10-19 14:20:00,13.717,13.798,13.714,13.714,350000.0
2007-10-19 14:21:00,13.786,13.786,13.668,13.668,350000.0
2007-10-19 14:22:00,13.705,13.813,13.705,13.727,400000.0
2007-10-19 14:23:00,13.774,13.806,13.702,13.704,650000.0
2007-10-19 14:24:00,13.797,13.797,13.64,13.681,350000.0
2007-10-19 14:25:00,13.671,13.792,13.671,13.779,400000.0
2007-10-19 14:26:00,13.757,13.827,13.709,13.754,350000.0
2007-10-19 14:27:00,13.784,13.784,13.707,13.784,400000.0
2007-10-19 14:28:00,13.79,13.79,13.683,13.705,400000.0
2007-10-19 14:29:00,13.769,13.769,13.681,13.692,450000.0
2007-10-19 14:30:00,13.759,13.769,13.638,13.76,400000.0
2007-10-19 14:31:00,13.665,13.786,13.665,13.776,400000.0
2007-10-19 14:32:00,13.692,13.778,13.692,13.778,400000.0
2007-10-19 14:33:00,13.756,13.837,13.738,13.837,400000.0
2007-10-19 14:34:00,13.817,13.849,13.719,13.719,450000.0
2007-10-19 14:35:00,13.808,13.849,13.778,13.778,350000.0
2007-10-19 14:36:00,13.749,13.838,13.708,13.822,450000.0
2007-10-19 14:37:00,13.747,13.837,13.678,13.837,550000.0
2007-10-19 14:38:00,13.828,13.851,13.752,13.795,400000.0
2007-10-19 14:39:00,13.842,13.87,13.761,13.861,550000.0
2007-10-19 14:40:00,13.866,13.866,13.739,13.837,550000.0
2007-10-19 14:41:00,13.798,13.859,13.741,13.859,350000.0
2007-10-19 14:42:00,13.813,13.844,13.72,13.735,400000.0
2007-10-19 14:43:00,13.837,13.872,13.741,13.872,500000.0
2007-10-19 14:44:00,13.754,13.843,13.753,13.829,450000.0
2007-10-19 14:45:00,13.822,13.851,13.78,13.837,400000.0
2007-10-19 14:46:00,13.818,13.842,13.77,13.776,350000.0
2007-10-19 14:47:00,13.796,13.796,13.657,13.789,350000.0
2007-10-19 14:48:00,13.807,13.833,13.737,13.815,400000.0
2007-10-19 14:49:00,13.828,13.828,13.686,13.688,500000.0
2007-10-19 14:50:00,13.723,13.803,13.677,13.801,400000.0
2007-10-19 14:51:00,13.83,13.834,13.741,13.802,350000.0
2007-10-19 14:52:00,13.827,13.827,13.716,13.739,450000.0
2007-10-19 14:53:00,13.735,13.813,13.707,13.775,400000.0
2007-10-19 14:54:00,13.699,13.855,13.699,13.836,550000.0
2007-10-19 14:55:00,13.789,13.808,13.696,13.696,450000.0
2007-10-19 14:56:00,13.762,13.828,13.704,13.81,400000.0
2007-10-19 14:57:00,13.806,13.853,13.757,13.853,500000.0
2007-10-19 14:58:00,13.785,13.803,13.678,13.803,400000.0
2007-10-19 14:59:00,13.793,13.859,13.747,13.84,550000.0
2007-10-19 15:00:00,13.783,13.879,13.761,13.879,350000.0
2007-10-19 15:01:00,13.792,13.884,13.777,13.791,450000.0
2007-10-19 15:02:00,13.819,13.865,13.759,13.815,400000.0
2007-10-19 15:03:00,13.83,13.853,13.721,13.853,500000.0
2007-10-19 15:04:00,13.755,13.894,13.755,13.807,550000.0
2007-10-19 15:05:00,13.754,13.885,13.754,13.871,550000.0
2007-10-19 15:06:00,13.809,13.814,13.766,13.766,400000.0
2007-10-19 15:07:00,13.754,13.911,13.748,13.843,350000.0
2007-10-19 15:08:00,13.756,13.87,13.735,13.772,350000.0
2007-10-19 15:09:00,13.831,13.895,13.762,13.762,450000.0
2007-10-19 15:10:00,13.752,13.844,13.7,13.756,400000.0
2007-10-19 15:11:00,13.831,13.846,13.738,13.777,500000.0
2007-10-19 15:12:00,13.757,13.823,13.726,13.823,350000.0
2007-10-19 15:13:00,13.821,13.823,13.74,13.801,500000.0
2007-10-19 15:14:00,13.711,13.8,13.686,13.704,350000.0
2007-10-19 15:15:00,13.724,13.825,13.716,13.809,400000.0
2007-10-19 15:16:00,13.698,13.823,13.698,13.82,350000.0
2007-10-19 15:17:00,13.67,13.797,13.67,13.767,500000.0
2007-10-19 15:18:00,13.768,13.78,13.663,13.78,450000.0
2007-10-19 15:19:00,13.716,13.81,13.668,13.668,450000.0
2007-10-19 15:20:00,13.727,13.8,13.695,13.712,550000.0
2007-10-19 15:21:00,13.727,13.779,13.688,13.779,400000.0
2007-10-19 15:22:00,13.789,13.814,13.725,13.786,350000.0
2007-10-19 15:23:00,13.731,13.821,13.731,13.791,400000.0
2007-10-19 15:24:00,13.786,13.834,13.72,13.809,500000.0
2007-10-19 15:25:00,13.811,13.811,13.692,13.705,450000.0
2007-10-19 15:26:00,13.774,13.827,13.696,13.696,450000.0
2007-10-19 15:27:00,13.704,13.82,13.689,13.816,400000.0
2007-10-19 15:28:00,13.734,13.812,13.684,13.812,550000.0
2007-10-19 15:29:00,13.801,13.801,13.687,13.71,400000.0
2007-10-19 15:30:00,13.759,13.789,13.657,13.724,450000.0
2007-10-19 15:31:00,13.718,13.806,13.693,13.706,500000.0
2007-10-19 15:32:00,13.82,13.827,13.689,13.762,500000.0
2007-10-19 15:33:00,13.769,13.779,13.687,13.765,400000.0
2007-10-19 15:34:00,13.728,13.799,13.717,13.795,450000.0
2007-10-19 15:35:00,13.763,13.793,13.653,13.717,500000.0
2007-10-19 15:36:00,13.734,13.756,13.632,13.756,550000.0
2007-10-19 15:37:00,13.734,13.794,13.663,13.71,450000.0
2007-10-19 15:38:00,13.691,13.762,13.658,13.68,450000.0
2007-10-19 15:39:00,13.688,13.756,13.688,13.756,350000.0
2007-10-19 15:40:00,13.687,13.783,13.651,13.667,450000.0
2007-10-19 15:41:00,13.708,13.77,13.617,13.655,350000.0
2007-10-19 15:42:00,13.754,13.754,13.603,13.615,450000.0
2007-10-19 15:43:00,13.709,13.738,13.614,13.669,450000.0
2007-10-19 15:44:00,13.742,13.763,13.66,13.745,350000.0
2007-10-19 15:45:00,13.659,13.711,13.616,13.677,350000.0
2007-10-19 15:46:00,13.716,13.727,13.593,13.727,350000.0
2007-10-19 15:47:00,13.71,13.775,13.626,13.626,550000.0
2007-10-19 15:48:00,13.646,13.701,13.609,13.629,350000.0
2007-10-19 15:49:00,13.725,13.753,13.677,13.753,350000.0
2007-10-19 15:50:00,13.748,13.748,13.593,13.64,550000.0
2007-10-19 15:51:00,13.713,13.724,13.6,13.69,550000.0
2007-10-19 15:52:00,13.597,13.727,13.586,13.596,350000.0
2007-10-19 15:53:00,13.704,13.737,13.62,13.691,500000.0
2007-10-19 15:54:00,13.692,13.725,13.571,13.667,400000.0
2007-10-19 15:55:00,13.621,13.744,13.621,13.695,500000.0
2007-10-19 15:56:00,13.703,13.703,13.536,13.536,450000.0
2007-10-19 15:57:00,13.583,13.618,13.546,13.59,450000.0
2007-10-19 15:58:00,13.598,13.685,13.549,13.549,400000.0
2007-10-19 15:59:00,13.67,13.67,13.558,13.589,450000.0
2007-10-19 16:00:00,13.658,13.7,13.557,13.653,550000.0
2007-10-19 16:01:00,13.642,13.68,13.587,13.668,450000.0
2007-10-19 16:02:00,13.577,13.71,13.543,13.614,550000.0
2007-10-19 16:03:00,13.577,13.658,13.49,13.598,400000.0
2007-10-19 16:04:00,13.508,13.624,13.475,13.586,550000.0
2007-10-19 16:05:00,13.621,13.621,13.501,13.575,350000.0
2007-10-19 16:06:00,13.563,13.614,13.472,13.581,500000.0
2007-10-19 16:07:00,13.58,13.58,13.45,13.45,500000.0
2007-10-19 16:08:00,13.433,13.571,13.433,13.482,450000.0
2007-10-19 16:09:00,13.404,13.529,13.385,13.529,350000.0
2007-10-19 16:10:00,13.484,13.543,13.431,13.54,400000.0
2007-10-19 16:11:00,13.548,13.594,13.465,13.504,500000.0
2007-10-19 16:12:00,13.46,13.562,13.424,13.562,400000.0
2007-10-19 16:13:00,13.465,13.547,13.43,13.547,450000.0
2007-10-19 16:14:00,13.52,13.532,13.447,13.479,350000.0
2007-10-19 16:15:00,13.468,13.571,13.45,13.474,400000.0
2007-10-19 16:16:00,13.504,13.58,13.454,13.552,550000.0
2007-10-19 16:17:00,13.553,13.565,13.453,13.453,350000.0
2007-10-19 16:18:00,13.587,13.587,13.444,13.542,400000.0
2007-10-19 16:19:00,13.489,13.606,13.489,13.581,500000.0
2007-10-19 16:20:00,13.564,13.591,13.456,13.523,550000.0
2007-10-19 16:21:00,13.535,13.566,13.469,13.499,400000.0
2007-10-19 16:22:00,13.55,13.55,13.452,13.499,450000.0
2007-10-19 16:23:00,13.497,13.575,13.449,13.452,400000.0
2007-10-19 16:24:00,13.526,13.526,13.44,13.444,350000.0
2007-10-19 16:25:00,13.55,13.551,13.448,13.481,450000.0
2007-10-19 16:26:00,13.555,13.602,13.446,13.446,550000.0
2007-10-19 16:27:00,13.52,13.567,13.432,13.567,650000.0
2007-10-19 16:28:00,13.533,13.551,13.437,13.525,550000.0
2007-10-19 16:29:00,13.509,13.605,13.485,13.502,400000.0
2007-10-19 16:30:00,13.487,13.585,13.447,13.534,550000.0
2007-10-19 16:31:00,13.586,13.608,13.477,13.477,500000.0
2007-10-19 16:32:00,13.524,13.586,13.487,13.586,400000.0
2007-10-19 16:33:00,13.483,13.594,13.466,13.478,550000.0
2007-10-19 16:34:00,13.534,13.566,13.423,13.436,400000.0
2007-10-19 16:35:00,13.437,13.443,13.341,13.41,400000.0
2007-10-19 16:36:00,13.397,13.427,13.251,13.251,400000.0
2007-10-19 16:37:00,13.239,13.323,13.176,13.258,400000.0
2007-10-19 16:38:00,13.162,13.328,13.162,13.251,450000.0
2007-10-19 16:39:00,13.393,13.393,13.311,13.393,500000.0
2007-10-19 16:40:00,13.324,13.382,13.277,13.324,450000.0
2007-10-19 16:41:00,13.295,13.379,13.255,13.349,400000.0
2007-10-19 16:42:00,13.269,13.368,13.234,13.356,500000.0
2007-10-19 16:43:00,13.208,13.312,13.208,13.25,350000.0
2007-10-19 16:44:00,13.185,13.316,13.185,13.314,550000.0
2007-10-19 16:45:00,13.234,13.309,13.175,13.21,400000.0
2007-10-19 16:46:00,13.326,13.358,13.274,13.297,500000.0
2007-10-19 16:47:00,13.239,13.367,13.239,13.258,600000.0
2007-10-19 16:48:00,13.304,13.333,13.188,13.285,500000.0
2007-10-19 16:49:00,13.318,13.383,13.244,13.244,450000.0
2007-10-19 16:50:00,13.347,13.347,13.179,13.259,500000.0
2007-10-19 16:51:00,13.3,13.405,13.229,13.284,500000.0
2007-10-19 16:52:00,13.234,13.354,13.211,13.354,400000.0
2007-10-19 16:53:00,13.341,13.356,13.245,13.286,400000.0
2007-10-19 16:54:00,13.243,13.356,13.22,13.305,450000.0
2007-10-19 16:55:00,13.38,13.38,13.242,13.369,500000.0
2007-10-19 16:56:00,13.273,13.387,13.236,13.254,400000.0
2007-10-19 16:57:00,13.269,13.341,13.245,13.268,500000.0
2007-10-19 16:58:00,13.259,13.316,13.217,13.282,500000.0
2007-10-19 16:59:00,13.261,13.357,13.25,13.259,400000.0
2007-10-19 17:00:00,13.325,13.329,13.249,13.329,400000.0
2007-10-19 17:01:00,13.298,13.346,13.235,13.27,400000.0
2007-10-19 17:02:00,13.28,13.368,13.28,13.344,400000.0
2007-10-19 17:03:00,13.311,13.346,13.218,13.243,450000.0
2007-10-19 17:04:00,13.287,13.378,13.254,13.311,350000.0
2007-10-19 17:05:00,13.375,13.382,13.225,13.322,400000.0
2007-10-19 17:06:00,13.395,13.395,13.207,13.318,350000.0
2007-10-19 17:07:00,13.297,13.367,13.258,13.309,400000.0
2007-10-19 17:08:00,13.23,13.364,13.23,13.303,500000.0
2007-10-19 17:09:00,13.347,13.351,13.222,13.245,450000.0
2007-10-19 17:10:00,13.371,13.374,13.249,13.335,550000.0
2007-10-19 17:11:00,13.4,13.4,13.259,13.271,400000.0
2007-10-19 17:12:00,13.374,13.41,13.323,13.345,400000.0
2007-10-19 17:13:00,13.392,13.427,13.304,13.312,600000.0
2007-10-19 17:14:00,13.381,13.452,13.315,13.452,550000.0
2007-10-19 17:15:00,13.346,13.443,13.326,13.396,350000.0
2007-10-19 17:16:00,13.451,13.451,13.292,13.4,450000.0
2007-10-19 17:17:00,13.427,13.476,13.26,13.417,400000.0
2007-10-19 17:18:00,13.402,13.454,13.366,13.454,350000.0
2007-10-19 17:19:00,13.408,13.451,13.31,13.365,550000.0
2007-10-19 17:20:00,13.423,13.503,13.373,13.382,350000.0
2007-10-19 17:21:00,13.444,13.484,13.394,13.394,400000.0
2007-10-19 17:22:00,13.442,13.465,13.348,13.371,400000.0
2007-10-19 17:23:00,13.356,13.443,13.356,13.442,550000.0
2007-10-19 17:24:00,13.42,13.454,13.324,13.445,400000.0
2007-10-19 17:25:00,13.479,13.52,13.337,13.388,550000.0
2007-10-19 17:26:00,13.35,13.432,13.346,13.346,450000.0
2007-10-19 17:27:00,13.462,13.478,13.365,13.431,650000.0
2007-10-19 17:28:00,13.392,13.488,13.339,13.365,550000.0
2007-10-19 17:29:00,13.378,13.49,13.378,13.465,450000.0
2007-10-19 17:30:00,13.344,13.451,13.344,13.44,350000.0
2007-10-19 17:31:00,13.389,13.436,13.282,13.404,600000.0
2007-10-19 17:32:00,13.354,13.463,13.341,13.39,400000.0
2007-10-19 17:33:00,13.288,13.406,13.288,13.406,400000.0
2007-10-19 17:34:00,13.289,13.384,13.276,13.368,500000.0
2007-10-19 17:35:00,13.33,13.386,13.262,13.323,500000.0
2007-10-19 17:36:00,13.27,13.378,13.27,13.366,400000.0
2007-10-19 17:37:00,13.381,13.381,13.236,13.321,550000.0
2007-10-19 17:38:00,13.359,13.401,13.283,13.361,550000.0
2007-10-19 17:39:00,13.381,13.387,13.277,13.312,350000.0
2007-10-19 17:40:00,13.329,13.41,13.329,13.397,500000.0
2007-10-19 17:41:00,13.336,13.422,13.3,13.342,350000.0
2007-10-19 17:42:00,13.298,13.413,13.298,13.393,500000.0
2007-10-19 17:43:00,13.314,13.413,13.287,13.321,550000.0
2007-10-19 17:44:00,13.396,13.447,13.316,13.398,450000.0
2007-10-19 17:45:00,13.336,13.425,13.295,13.33,550000.0
2007-10-19 17:46:00,13.422,13.434,13.274,13.3,500000.0
2007-10-19 17:47:00,13.388,13.392,13.281,13.386,550000.0
2007-10-19 17:48:00,13.378,13.387,13.281,13.387,400000.0
2007-10-19 17:49:00,13.358,13.41,13.328,13.38,350000.0
2007-10-19 17:50:00,13.401,13.434,13.313,13.313,550000.0
2007-10-19 17:51:00,13.342,13.469,13.342,13.363,450000.0
2007-10-19 17:52:00,13.416,13.483,13.306,13.306,350000.0
2007-10-19 17:53:00,13.41,13.438,13.384,13.384,500000.0
2007-10-19 17:54:00,13.478,13.478,13.355,13.355,250000.0
2007-10-19 17:55:00,13.369,13.509,13.362,13.406,400000.0
2007-10-19 17:56:00,13.405,13.496,13.359,13.455,500000.0
2007-10-19 17:57:00,13.382,13.524,13.37,13.409,400000.0
2007-10-19 17:58:00,13.347,13.454,13.334,13.432,400000.0
2007-10-19 17:59:00,13.362,13.499,13.362,13.499,350000.0
2007-10-19 18:00:00,13.477,13.517,13.383,13.383,400000.0
2007-10-19 18:01:00,13.469,13.473,13.304,13.422,500000.0
2007-10-19 18:02:00,13.391,13.466,13.375,13.462,500000.0
2007-10-19 18:03:00,13.445,13.486,13.348,13.412,350000.0
2007-10-19 18:04:00,13.506,13.506,13.405,13.405,450000.0
2007-10-19 18:05:00,13.47,13.551,13.404,13.427,750000.0
2007-10-19 18:06:00,13.511,13.511,13.366,13.407,550000.0
2007-10-19 18:07:00,13.478,13.484,13.365,13.395,550000.0
2007-10-19 18:08:00,13.401,13.496,13.359,13.406,500000.0
2007-10-19 18:09:00,13.424,13.51,13.363,13.43,350000.0
2007-10-19 18:10:00,13.475,13.523,13.421,13.523,400000.0
2007-10-19 18:11:00,13.399,13.478,13.349,13.459,450000.0
2007-10-19 18:12:00,13.489,13.489,13.327,13.457,400000.0
2007-10-19 18:13:00,13.477,13.488,13.371,13.423,550000.0
2007-10-19 18:14:00,13.407,13.516,13.407,13.485,400000.0
2007-10-19 18:15:00,13.521,13.521,13.42,13.42,450000.0
2007-10-19 18:16:00,13.488,13.506,13.439,13.469,350000.0
2007-10-19 18:17:00,13.553,13.553,13.402,13.471,400000.0
2007-10-19 18:18:00,13.471,13.541,13.394,13.468,500000.0
2007-10-19 18:19:00,13.504,13.504,13.393,13.495,400000.0
2007-10-19 18:20:00,13.434,13.531,13.385,13.489,400000.0
2007-10-19 18:21:00,13.474,13.514,13.415,13.458,550000.0
2007-10-19 18:22:00,13.521,13.525,13.429,13.512,350000.0
2007-10-19 18:23:00,13.498,13.515,13.41,13.499,400000.0
2007-10-19 18:24:00,13.382,13.531,13.357,13.422,350000.0
2007-10-19 18:25:00,13.429,13.499,13.381,13.419,500000.0
2007-10-19 18:26:00,13.514,13.514,13.406,13.473,500000.0
2007-10-19 18:27:00,13.494,13.51,13.39,13.48,350000.0
2007-10-19 18:28:00,13.492,13.492,13.366,13.482,350000.0
2007-10-19 18:29:00,13.438,13.509,13.396,13.441,350000.0
2007-10-19 18:30:00,13.491,13.527,13.377,13.463,450000.0
2007-10-19 18:31:00,13.445,13.529,13.441,13.449,1550000.0
2007-10-19 18:32:00,13.44,13.554,13.419,13.462,450000.0
2007-10-19 18:33:00,13.38,13.489,13.367,13.416,400000.0
2007-10-19 18:34:00,13.422,13.516,13.401,13.487,550000.0
2007-10-19 18:35:00,13.445,13.52,13.445,13.451,350000.0
2007-10-19 18:36:00,13.501,13.53,13.451,13.496,400000.0
2007-10-19 18:37:00,13.427,13.509,13.399,13.495,400000.0
2007-10-19 18:38:00,13.464,13.504,13.374,13.441,450000.0
2007-10-19 18:39:00,13.5,13.511,13.402,13.469,400000.0
2007-10-19 18:40:00,13.503,13.503,13.387,13.45,300000.0
2007-10-19 18:41:00,13.535,13.535,13.423,13.456,400000.0
2007-10-19 18:42:00,13.497,13.603,13.472,13.565,450000.0
2007-10-19 18:43:00,13.578,13.588,13.451,13.537,400000.0
2007-10-19 18:44:00,13.491,13.57,13.453,13.533,500000.0
2007-10-19 18:45:00,13.471,13.525,13.446,13.513,350000.0
2007-10-19 18:46:00,13.529,13.603,13.433,13.572,500000.0
2007-10-19 18:47:00,13.529,13.595,13.471,13.512,550000.0
2007-10-19 18:48:00,13.551,13.598,13.466,13.486,400000.0
2007-10-19 18:49:00,13.513,13.589,13.513,13.584,400000.0
2007-10-19 18:50:00,13.526,13.569,13.453,13.481,450000.0
2007-10-19 18:51:00,13.49,13.597,13.477,13.477,300000.0
2007-10-19 18:52:00,13.526,13.542,13.421,13.464,500000.0
2007-10-19 18:53:00,13.535,13.55,13.476,13.55,450000.0
2007-10-19 18:54:00,13.487,13.524,13.396,13.524,450000.0
2007-10-19 18:55:00,13.454,13.567,13.444,13.532,250000.0
2007-10-19 18:56:00,13.529,13.562,13.477,13.513,450000.0
2007-10-19 18:57:00,13.473,13.588,13.439,13.552,450000.0
2007-10-19 18:58:00,13.515,13.608,13.462,13.597,400000.0
2007-10-19 18:59:00,13.499,13.55,13.499,13.527,450000.0
2007-10-19 19:00:00,13.516,13.6,13.456,13.59,350000.0
2007-10-19 19:01:00,13.501,13.57,13.466,13.516,500000.0
2007-10-19 19:02:00,13.556,13.556,13.406,13.514,500000.0
2007-10-19 19:03:00,13.565,13.565,13.46,13.542,350000.0
2007-10-19 19:04:00,13.476,13.564,13.433,13.519,450000.0
2007-10-19 19:05:00,13.447,13.55,13.447,13.487,350000.0
2007-10-19 19:06:00,13.517,13.552,13.411,13.552,400000.0
2007-10-19 19:07:00,13.558,13.574,13.43,13.43,350000.0
2007-10-19 19:08:00,13.51,13.543,13.439,13.46,400000.0
2007-10-19 19:09:00,13.45,13.45,13.391,13.395,350000.0
2007-10-19 19:10:00,13.511,13.525,13.421,13.514,550000.0
2007-10-19 19:11:00,13.433,13.565,13.433,13.558,500000.0
2007-10-19 19:12:00,13.452,13.563,13.452,13.538,350000.0
2007-10-19 19:13:00,13.53,13.53,13.417,13.417,400000.0
2007-10-19 19:14:00,13.462,13.541,13.429,13.51,550000.0
2007-10-19 19:15:00,13.495,13.548,13.425,13.465,350000.0
2007-10-19 19:16:00,13.564,13.564,13.499,13.525,350000.0
2007-10-19 19:17:00,13.516,13.555,13.429,13.555,350000.0
2007-10-19 19:18:00,13.463,13.545,13.422,13.497,350000.0
2007-10-19 19:19:00,13.551,13.561,13.397,13.494,350000.0
2007-10-19 19:20:00,13.504,13.531,13.412,13.475,350000.0
2007-10-19 19:21:00,13.467,13.527,13.431,13.498,350000.0
2007-10-19 19:22:00,13.502,13.502,13.372,13.393,400000.0
2007-10-19 19:23:00,13.48,13.544,13.409,13.536,350000.0
2007-10-19 19:24:00,13.536,13.55,13.389,13.389,500000.0
2007-10-19 19:25:00,13.487,13.491,13.38,13.397,400000.0
2007-10-19 19:26:00,13.498,13.543,13.385,13.461,550000.0
2007-10-19 19:27:00,13.452,13.531,13.402,13.448,550000.0
2007-10-19 19:28:00,13.395,13.512,13.395,13.478,400000.0
2007-10-19 19:29:00,13.384,13.495,13.35,13.404,400000.0
2007-10-19 19:30:00,13.353,13.456,13.353,13.361,400000.0
2007-10-19 19:31:00,13.451,13.507,13.372,13.419,550000.0
2007-10-19 19:32:00,13.397,13.496,13.397,13.475,400000.0
2007-10-19 19:33:00,13.476,13.476,13.335,13.415,400000.0
2007-10-19 19:34:00,13.477,13.505,13.415,13.466,350000.0
2007-10-19 19:35:00,13.504,13.504,13.338,13.409,400000.0
2007-10-19 19:36:00,13.375,13.547,13.375,13.39,400000.0
2007-10-19 19:37:00,13.422,13.563,13.422,13.495,550000.0
2007-10-19 19:38:00,13.496,13.496,13.4,13.463,400000.0
2007-10-19 19:39:00,13.492,13.506,13.375,13.408,400000.0
2007-10-19 19:40:00,13.384,13.498,13.377,13.472,400000.0
2007-10-19 19:41:00,13.466,13.52,13.375,13.469,500000.0
2007-10-19 19:42:00,13.485,13.499,13.364,13.459,400000.0
2007-10-19 19:43:00,13.401,13.533,13.401,13.442,250000.0
2007-10-19 19:44:00,13.406,13.489,13.383,13.47,550000.0
2007-10-19 19:45:00,13.483,13.503,13.38,13.41,450000.0
2007-10-19 19:46:00,13.496,13.533,13.404,13.53,400000.0
2007-10-19 19:47:00,13.493,13.519,13.394,13.488,450000.0
2007-10-19 19:48:00,13.424,13.519,13.373,13.373,150000.0
2007-10-19 19:49:00,13.474,13.519,13.438,13.461,350000.0
2007-10-19 19:50:00,13.512,13.512,13.36,13.446,550000.0
2007-10-19 19:51:00,13.408,13.492,13.408,13.461,200000.0
2007-10-19 19:53:00,13.412,13.528,13.412,13.483,250000.0
2007-10-19 19:54:00,13.483,13.508,13.434,13.507,450000.0
2007-10-19 19:55:00,13.407,13.504,13.391,13.458,450000.0
2007-10-19 19:56:00,13.513,13.536,13.405,13.515,500000.0
2007-10-19 19:57:00,13.519,13.521,13.376,13.376,400000.0
2007-10-19 19:58:00,13.419,13.527,13.419,13.527,400000.0
2007-10-19 19:59:00,13.459,13.564,13.421,13.421,500000.0
2007-10-19 20:00:00,13.484,13.59,13.442,13.442,450000.0
2007-10-19 20:02:00,13.391,13.518,13.391,13.414,550000.0
2007-10-19 20:03:00,13.496,13.496,13.387,13.407,450000.0
2007-10-19 20:04:00,13.421,13.547,13.421,13.509,450000.0
2007-10-19 20:05:00,13.402,13.501,13.383,13.495,400000.0
2007-10-19 20:06:00,13.5,13.538,13.426,13.458,450000.0
2007-10-19 20:07:00,13.542,13.604,13.448,13.512,450000.0
2007-10-19 20:08:00,13.469,13.509,13.383,13.383,450000.0
2007-10-19 20:09:00,13.472,13.539,13.417,13.511,450000.0
2007-10-19 20:10:00,13.405,13.496,13.397,13.462,350000.0
2007-10-19 20:11:00,13.404,13.53,13.404,13.437,500000.0
2007-10-19 20:13:00,13.48,13.515,13.41,13.413,400000.0
2007-10-19 20:14:00,13.388,13.496,13.359,13.405,400000.0
2007-10-19 20:15:00,13.538,13.538,13.399,13.459,350000.0
2007-10-19 20:16:00,13.461,13.509,13.38,13.481,450000.0
2007-10-19 20:17:00,13.437,13.51,13.394,13.399,550000.0
2007-10-19 20:18:00,13.372,13.484,13.352,13.426,550000.0
2007-10-19 20:19:00,13.451,13.451,13.378,13.413,350000.0
2007-10-19 20:20:00,13.479,13.505,13.344,13.505,400000.0
2007-10-19 20:21:00,13.416,13.528,13.384,13.486,400000.0
2007-10-19 20:22:00,13.484,13.484,13.385,13.427,350000.0
2007-10-19 20:24:00,13.469,13.501,13.39,13.491,350000.0
2007-10-19 20:25:00,13.474,13.486,13.396,13.461,350000.0
2007-10-19 20:27:00,13.522,13.522,13.424,13.424,150000.0
2007-10-19 20:29:00,13.407,13.491,13.353,13.424,550000.0
2007-10-19 20:30:00,13.516,13.516,13.378,13.412,400000.0
2007-10-19 20:31:00,13.43,13.466,13.351,13.393,450000.0
2007-10-19 20:32:00,13.509,13.509,13.391,13.506,350000.0
2007-10-19 20:34:00,13.469,13.469,13.351,13.385,400000.0
2007-10-19 20:35:00,13.424,13.486,13.378,13.48,400000.0
2007-10-19 20:36:00,13.439,13.486,13.372,13.442,300000.0
2007-10-19 20:37:00,13.434,13.489,13.398,13.407,350000.0
2007-10-19 20:38:00,13.442,13.54,13.414,13.414,200000.0
2007-10-19 20:39:00,13.438,13.492,13.348,13.468,350000.0
2007-10-19 20:40:00,13.389,13.475,13.355,13.356,550000.0
2007-10-19 20:41:00,13.483,13.483,13.361,13.47,400000.0
2007-10-19 20:42:00,13.439,13.52,13.391,13.51,400000.0
2007-10-19 20:43:00,13.375,13.486,13.375,13.436,250000.0
2007-10-19 20:44:00,13.405,13.451,13.405,13.451,100000.0
2007-10-19 20:45:00,13.458,13.486,13.398,13.413,450000.0
2007-10-19 20:46:00,13.381,13.534,13.381,13.455,350000.0
2007-10-19 20:48:00,13.402,13.487,13.364,13.385,600000.0
2007-10-19 20:49:00,13.431,13.431,13.319,13.349,350000.0
2007-10-19 20:50:00,13.496,13.512,13.377,13.458,550000.0
2007-10-19 20:51:00,13.39,13.486,13.39,13.442,150000.0
2007-10-19 20:52:00,13.48,13.48,13.33,13.396,300000.0
2007-10-19 20:53:00,13.429,13.485,13.35,13.35,350000.0
2007-10-19 20:54:00,13.417,13.429,13.337,13.393,250000.0
2007-10-19 20:56:00,13.367,13.455,13.367,13.455,100000.0
2007-10-19 20:57:00,13.367,13.461,13.361,13.418,300000.0
2007-10-19 20:58:00,13.374,13.484,13.373,13.373,400000.0
2007-10-19 20:59:00,13.399,13.476,13.36,13.363,500000.0
2007-10-19 21:00:00,13.419,13.472,13.361,13.362,400000.0
2007-10-19 21:01:00,13.454,13.454,13.311,13.334,300000.0
2007-10-19 21:02:00,13.474,13.474,13.374,13.374,100000.0
2007-10-19 21:03:00,13.4,13.466,13.297,13.466,350000.0
2007-10-19 21:04:00,13.468,13.498,13.362,13.469,450000.0
2007-10-19 21:05:00,13.471,13.491,13.408,13.482,350000.0
2007-10-19 21:06:00,13.409,13.506,13.389,13.494,550000.0
2007-10-19 21:07:00,13.399,13.56,13.399,13.482,300000.0
2007-10-19 21:08:00,13.479,13.479,13.391,13.391,100000.0
2007-10-19 21:09:00,13.479,13.521,13.395,13.395,300000.0
2007-10-19 21:10:00,13.395,13.492,13.366,13.477,350000.0
2007-10-19 21:11:00,13.444,13.481,13.364,13.364,400000.0
2007-10-19 21:13:00,13.476,13.476,13.412,13.435,200000.0
2007-10-19 21:14:00,13.507,13.545,13.386,13.421,500000.0
2007-10-19 21:16:00,13.389,13.389,13.387,13.387,150000.0
2007-10-19 21:17:00,13.376,13.459,13.344,13.364,350000.0
2007-10-19 21:19:00,13.428,13.528,13.375,13.406,350000.0
2007-10-19 21:20:00,13.359,13.489,13.359,13.399,450000.0
2007-10-19 21:21:00,13.426,13.528,13.426,13.5,600000.0
2007-10-19 21:22:00,13.384,13.438,13.343,13.373,300000.0
2007-10-19 21:23:00,13.362,13.5,13.362,13.5,450000.0
2007-10-19 21:24:00,13.441,13.46,13.305,13.354,350000.0
2007-10-19 21:25:00,13.498,13.498,13.383,13.434,350000.0
2007-10-19 21:26:00,13.366,13.371,13.366,13.371,100000.0
2007-10-19 21:27:00,13.409,13.491,13.353,13.358,450000.0
2007-10-19 21:28:00,13.433,13.45,13.35,13.35,400000.0
2007-10-19 21:29:00,13.389,13.463,13.318,13.366,600000.0
2007-10-19 21:30:00,13.416,13.469,13.338,13.348,400000.0
2007-10-19 21:31:00,13.402,13.463,13.348,13.394,300000.0
2007-10-19 21:32:00,13.481,13.481,13.352,13.406,250000.0
2007-10-19 21:34:00,13.411,13.447,13.382,13.447,300000.0
2007-10-19 21:35:00,13.448,13.448,13.36,13.448,400000.0
2007-10-19 21:36:00,13.372,13.467,13.324,13.38,400000.0
2007-10-19 21:37:00,13.353,13.479,13.353,13.479,400000.0
2007-10-19 21:39:00,13.439,13.439,13.34,13.34,300000.0
2007-10-19 21:40:00,13.347,13.457,13.347,13.432,300000.0
2007-10-19 21:41:00,13.365,13.533,13.365,13.489,550000.0
2007-10-19 21:43:00,13.443,13.443,13.383,13.391,350000.0
2007-10-19 21:44:00,13.497,13.499,13.368,13.368,350000.0
2007-10-19 21:45:00,13.491,13.491,13.377,13.491,600000.0
2007-10-19 21:46:00,13.436,13.485,13.361,13.361,350000.0
2007-10-19 21:47:00,13.432,13.442,13.432,13.442,100000.0
2007-10-19 21:50:00,13.475,13.475,13.392,13.415,150000.0
2007-10-19 21:51:00,13.4,13.474,13.353,13.415,400000.0
2007-10-19 21:52:00,13.417,13.42,13.417,13.42,100000.0
2007-10-19 21:53:00,13.449,13.506,13.352,13.403,650000.0
2007-10-19 21:54:00,13.388,13.505,13.376,13.435,250000.0
2007-10-19 21:56:00,13.454,13.454,13.454,13.454,50000.0
2007-10-19 21:57:00,13.47,13.487,13.415,13.468,300000.0
2007-10-19 21:58:00,13.483,13.493,13.397,13.421,350000.0
2007-10-19 21:59:00,13.368,13.505,13.368,13.505,400000.0
2007-10-19 22:00:00,13.429,13.492,13.396,13.396,400000.0
2007-10-19 22:01:00,13.484,13.484,13.484,13.484,50000.0
2007-10-19 22:02:00,13.414,13.526,13.414,13.487,400000.0
2007-10-19 22:03:00,13.49,13.49,13.361,13.372,250000.0
2007-10-19 22:05:00,13.453,13.508,13.401,13.454,550000.0
2007-10-19 22:07:00,13.506,13.516,13.38,13.423,400000.0
2007-10-19 22:08:00,13.483,13.489,13.38,13.489,300000.0
2007-10-19 22:09:00,13.394,13.49,13.394,13.489,250000.0
2007-10-19 22:10:00,13.472,13.486,13.434,13.486,200000.0
2007-10-19 22:12:00,13.447,13.537,13.447,13.523,200000.0
2007-10-19 22:13:00,13.44,13.549,13.414,13.438,350000.0
2007-10-19 22:14:00,13.475,13.495,13.414,13.477,300000.0
2007-10-19 22:16:00,13.512,13.512,13.41,13.41,150000.0
2007-10-19 22:18:00,13.469,13.469,13.43,13.43,150000.0
2007-10-19 22:19:00,13.41,13.492,13.353,13.465,350000.0
2007-10-19 22:20:00,13.423,13.539,13.397,13.397,250000.0
2007-10-19 22:21:00,13.471,13.471,13.464,13.464,100000.0
2007-10-19 22:22:00,13.387,13.502,13.369,13.385,400000.0
2007-10-19 22:23:00,13.375,13.461,13.375,13.461,150000.0
2007-10-19 22:26:00,13.483,13.483,13.389,13.389,100000.0
2007-10-19 22:27:00,13.366,13.453,13.366,13.453,100000.0
2007-10-19 22:28:00,13.457,13.457,13.454,13.454,100000.0
2007-10-19 22:29:00,13.422,13.458,13.343,13.458,450000.0
2007-10-19 22:30:00,13.489,13.493,13.351,13.482,400000.0
2007-10-19 22:31:00,13.355,13.471,13.339,13.471,350000.0
2007-10-19 22:32:00,13.474,13.474,13.322,13.389,200000.0
2007-10-19 22:34:00,13.372,13.45,13.344,13.384,200000.0
2007-10-19 22:35:00,13.385,13.502,13.363,13.363,250000.0
2007-10-19 22:37:00,13.46,13.46,13.334,13.377,500000.0
2007-10-19 22:40:00,13.343,13.479,13.343,13.386,350000.0
2007-10-19 22:42:00,13.488,13.488,13.359,13.359,100000.0
2007-10-19 22:43:00,13.493,13.493,13.487,13.487,100000.0
2007-10-19 22:44:00,13.471,13.482,13.349,13.389,550000.0
2007-10-19 22:45:00,13.406,13.406,13.371,13.371,100000.0
2007-10-19 22:46:00,13.411,13.494,13.376,13.494,350000.0
2007-10-19 22:48:00,13.374,13.489,13.374,13.374,250000.0
2007-10-19 22:49:00,13.415,13.449,13.343,13.449,450000.0
2007-10-19 22:50:00,13.449,13.449,13.449,13.449,50000.0
2007-10-19 22:51:00,13.36,13.36,13.337,13.337,100000.0
2007-10-19 22:52:00,13.415,13.449,13.343,13.449,450000.0
2007-10-19 22:57:00,13.485,13.485,13.385,13.385,150000.0
2007-10-21 23:00:00,13.389,13.482,13.38,13.38,350000.0
2007-10-21 23:10:00,13.477,13.481,13.36,13.481,350000.0
2007-10-21 23:11:00,13.348,13.486,13.348,13.385,350000.0
2007-10-21 23:14:00,13.429,13.478,13.364,13.457,450000.0
2007-10-21 23:16:00,13.377,13.47,13.377,13.382,250000.0
2007-10-21 23:20:00,13.482,13.482,13.38,13.38,150000.0
2007-10-21 23:22:00,13.456,13.481,13.404,13.404,300000.0
2007-10-21 23:23:00,13.423,13.452,13.387,13.387,400000.0
2007-10-21 23:28:00,13.41,13.461,13.4,13.461,300000.0
2007-10-21 23:30:00,13.394,13.482,13.394,13.435,350000.0
2007-10-21 23:34:00,13.439,13.455,13.377,13.452,350000.0
2007-10-21 23:36:00,13.468,13.468,13.341,13.343,400000.0
2007-10-21 23:39:00,13.375,13.465,13.331,13.45,500000.0
2007-10-21 23:40:00,13.394,13.449,13.368,13.415,400000.0
2007-10-21 23:50:00,13.398,13.475,13.386,13.398,350000.0
2007-10-21 23:53:00,13.448,13.461,13.384,13.399,200000.0
2007-10-21 23:55:00,13.433,13.47,13.412,13.453,350000.0
2007-10-21 23:57:00,13.452,13.465,13.375,13.438,250000.0
2007-10-22 00:00:00,13.364,13.484,13.36,13.484,400000.0
2007-10-22 00:09:00,13.415,13.435,13.415,13.435,100000.0
2007-10-22 00:10:00,13.484,13.484,13.341,13.341,600000.0
2007-10-22 00:18:00,13.446,13.463,13.407,13.436,250000.0
2007-10-22 00:20:00,13.398,13.484,13.343,13.415,500000.0
2007-10-22 00:21:00,13.375,13.395,13.375,13.395,100000.0
2007-10-22 00:23:00,13.364,13.481,13.355,13.415,550000.0
2007-10-22 00:24:00,13.334,13.448,13.334,13.397,250000.0
2007-10-22 00:25:00,13.453,13.512,13.372,13.512,700000.0
2007-10-22 00:26:00,13.399,13.399,13.395,13.395,100000.0
2007-10-22 00:27:00,13.408,13.44,13.408,13.44,150000.0
2007-10-22 00:29:00,13.518,13.518,13.381,13.513,350000.0
2007-10-22 00:30:00,13.393,13.52,13.393,13.411,550000.0
2007-10-22 00:31:00,13.426,13.495,13.426,13.44,250000.0
2007-10-22 00:35:00,13.479,13.511,13.406,13.511,250000.0
2007-10-22 00:38:00,13.526,13.526,13.393,13.393,150000.0
2007-10-22 00:40:00,13.416,13.509,13.364,13.428,800000.0
2007-10-22 00:47:00,13.472,13.507,13.363,13.507,450000.0
2007-10-22 00:48:00,13.406,13.519,13.373,13.484,350000.0
2007-10-22 00:49:00,13.383,13.52,13.383,13.409,550000.0
2007-10-22 00:50:00,13.464,13.509,13.357,13.438,850000.0
2007-10-22 00:51:00,13.489,13.559,13.435,13.499,500000.0
2007-10-22 00:53:00,13.373,13.493,13.373,13.493,500000.0
2007-10-22 00:54:00,13.366,13.487,13.366,13.487,350000.0
2007-10-22 00:55:00,13.438,13.489,13.416,13.443,550000.0
2007-10-22 00:58:00,13.48,13.515,13.402,13.471,550000.0
2007-10-22 01:00:00,13.48,13.511,13.378,13.472,850000.0
2007-10-22 01:03:00,13.487,13.491,13.34,13.491,350000.0
2007-10-22 01:10:00,13.491,13.511,13.368,13.47,850000.0
2007-10-22 01:13:00,13.488,13.498,13.38,13.418,600000.0
2007-10-22 01:15:00,13.508,13.508,13.445,13.504,300000.0
2007-10-22 01:17:00,13.434,13.513,13.434,13.513,250000.0
2007-10-22 01:18:00,13.502,13.516,13.442,13.506,450000.0
2007-10-22 01:19:00,13.435,13.469,13.363,13.469,550000.0
2007-10-22 01:20:00,13.363,13.469,13.348,13.41,400000.0
2007-10-22 01:22:00,13.475,13.478,13.381,13.464,400000.0
2007-10-22 01:23:00,13.408,13.563,13.408,13.501,400000.0
2007-10-22 01:24:00,13.474,13.507,13.427,13.457,300000.0
2007-10-22 01:26:00,13.472,13.521,13.372,13.475,750000.0
2007-10-22 01:27:00,13.52,13.544,13.401,13.401,250000.0
2007-10-22 01:28:00,13.434,13.563,13.434,13.532,400000.0
2007-10-22 01:30:00,13.477,13.515,13.413,13.413,250000.0
2007-10-22 01:35:00,13.514,13.514,13.393,13.514,600000.0
2007-10-22 01:36:00,13.521,13.521,13.444,13.488,400000.0
2007-10-22 01:37:00,13.408,13.51,13.408,13.494,200000.0
2007-10-22 01:38:00,13.486,13.495,13.385,13.398,450000.0
2007-10-22 01:40:00,13.413,13.524,13.406,13.524,650000.0
2007-10-22 01:41:00,13.447,13.495,13.383,13.474,400000.0
2007-10-22 01:42:00,13.467,13.527,13.388,13.419,600000.0
2007-10-22 01:43:00,13.5,13.548,13.424,13.479,450000.0
2007-10-22 01:44:00,13.556,13.567,13.478,13.527,400000.0
2007-10-22 01:45:00,13.453,13.54,13.41,13.441,500000.0
2007-10-22 01:47:00,13.538,13.538,13.389,13.474,300000.0
2007-10-22 01:48:00,13.467,13.5,13.397,13.397,250000.0
2007-10-22 01:49:00,13.498,13.51,13.444,13.482,350000.0
2007-10-22 01:50:00,13.52,13.529,13.424,13.481,650000.0
2007-10-22 01:51:00,13.535,13.535,13.405,13.487,300000.0
2007-10-22 01:53:00,13.505,13.505,13.397,13.397,100000.0
2007-10-22 01:54:00,13.512,13.543,13.412,13.543,250000.0
2007-10-22 01:55:00,13.374,13.497,13.351,13.497,200000.0
2007-10-22 01:56:00,13.468,13.549,13.415,13.415,350000.0
2007-10-22 01:57:00,13.472,13.506,13.4,13.506,450000.0
2007-10-22 01:58:00,13.534,13.534,13.454,13.454,100000.0
2007-10-22 01:59:00,13.479,13.523,13.433,13.521,450000.0
2007-10-22 02:00:00,13.503,13.503,13.386,13.46,450000.0
2007-10-22 02:02:00,13.511,13.511,13.399,13.472,450000.0
2007-10-22 02:03:00,13.538,13.538,13.455,13.455,100000.0
2007-10-22 02:04:00,13.518,13.544,13.416,13.416,200000.0
2007-10-22 02:05:00,13.532,13.532,13.392,13.499,250000.0
2007-10-22 02:07:00,13.448,13.461,13.448,13.461,100000.0
2007-10-22 02:08:00,13.386,13.433,13.386,13.433,150000.0
2007-10-22 02:09:00,13.448,13.483,13.368,13.483,650000.0
2007-10-22 02:10:00,13.465,13.508,13.433,13.487,350000.0
2007-10-22 02:11:00,13.378,13.45,13.378,13.449,150000.0
2007-10-22 02:12:00,13.475,13.525,13.393,13.525,300000.0
2007-10-22 02:13:00,13.469,13.484,13.418,13.477,350000.0
2007-10-22 02:14:00,13.401,13.466,13.338,13.381,500000.0
2007-10-22 02:15:00,13.437,13.461,13.371,13.461,400000.0
2007-10-22 02:16:00,13.414,13.485,13.374,13.468,450000.0
2007-10-22 02:17:00,13.377,13.461,13.329,13.409,600000.0
2007-10-22 02:18:00,13.433,13.443,13.338,13.398,400000.0
2007-10-22 02:19:00,13.497,13.525,13.383,13.383,650000.0
2007-10-22 02:20:00,13.39,13.435,13.296,13.296,300000.0
2007-10-22 02:21:00,13.36,13.48,13.36,13.441,450000.0
2007-10-22 02:22:00,13.399,13.404,13.312,13.312,200000.0
2007-10-22 02:23:00,13.416,13.446,13.416,13.446,100000.0
2007-10-22 02:24:00,13.443,13.443,13.319,13.434,600000.0
2007-10-22 02:25:00,13.412,13.415,13.372,13.372,200000.0
2007-10-22 02:26:00,13.344,13.443,13.344,13.423,250000.0
2007-10-22 02:27:00,13.363,13.43,13.363,13.374,350000.0
2007-10-22 02:28:00,13.406,13.449,13.405,13.443,350000.0
2007-10-22 02:29:00,13.358,13.471,13.358,13.425,250000.0
2007-10-22 02:30:00,13.295,13.437,13.295,13.358,450000.0
2007-10-22 02:31:00,13.437,13.437,13.343,13.344,400000.0
2007-10-22 02:32:00,13.301,13.432,13.301,13.432,250000.0
2007-10-22 02:33:00,13.419,13.461,13.312,13.421,750000.0
2007-10-22 02:34:00,13.319,13.442,13.319,13.385,400000.0
2007-10-22 02:35:00,13.386,13.43,13.355,13.404,300000.0
2007-10-22 02:36:00,13.427,13.45,13.331,13.331,400000.0
2007-10-22 02:37:00,13.384,13.388,13.277,13.388,400000.0
2007-10-22 02:38:00,13.293,13.384,13.283,13.384,400000.0
2007-10-22 02:39:00,13.334,13.387,13.279,13.302,400000.0
2007-10-22 02:40:00,13.408,13.427,13.315,13.388,550000.0
2007-10-22 02:41:00,13.436,13.445,13.375,13.433,450000.0
2007-10-22 02:42:00,13.437,13.437,13.364,13.364,250000.0
2007-10-22 02:43:00,13.331,13.46,13.331,13.46,200000.0
2007-10-22 02:44:00,13.431,13.431,13.368,13.428,300000.0
2007-10-22 02:46:00,13.344,13.414,13.28,13.414,600000.0
2007-10-22 02:47:00,13.428,13.428,13.418,13.418,100000.0
2007-10-22 02:49:00,13.413,13.495,13.327,13.432,850000.0
2007-10-22 02:50:00,13.393,13.44,13.392,13.408,400000.0
2007-10-22 02:52:00,13.425,13.458,13.299,13.4,500000.0
2007-10-22 02:53:00,13.348,13.442,13.324,13.427,500000.0
2007-10-22 02:54:00,13.343,13.411,13.323,13.393,600000.0
2007-10-22 02:55:00,13.345,13.443,13.308,13.411,600000.0
2007-10-22 02:56:00,13.41,13.41,13.278,13.397,350000.0
2007-10-22 02:57:00,13.418,13.418,13.285,13.405,250000.0
2007-10-22 02:58:00,13.383,13.408,13.263,13.408,400000.0
2007-10-22 02:59:00,13.368,13.399,13.268,13.369,850000.0
2007-10-22 03:00:00,13.371,13.392,13.249,13.392,550000.0
2007-10-22 03:01:00,13.356,13.359,13.265,13.354,550000.0
2007-10-22 03:02:00,13.388,13.435,13.289,13.339,550000.0
2007-10-22 03:03:00,13.257,13.365,13.257,13.313,350000.0
2007-10-22 03:04:00,13.309,13.366,13.296,13.312,550000.0
2007-10-22 03:05:00,13.379,13.379,13.267,13.267,350000.0
2007-10-22 03:06:00,13.366,13.383,13.236,13.259,500000.0
2007-10-22 03:07:00,13.374,13.374,13.227,13.349,300000.0
2007-10-22 03:08:00,13.34,13.371,13.25,13.334,500000.0
2007-10-22 03:09:00,13.335,13.416,13.264,13.352,850000.0
2007-10-22 03:10:00,13.28,13.393,13.256,13.256,550000.0
2007-10-22 03:11:00,13.382,13.426,13.269,13.297,350000.0
2007-10-22 03:12:00,13.393,13.405,13.265,13.358,450000.0
2007-10-22 03:13:00,13.365,13.365,13.252,13.252,250000.0
2007-10-22 03:14:00,13.292,13.35,13.254,13.254,300000.0
2007-10-22 03:15:00,13.295,13.399,13.262,13.27,500000.0
2007-10-22 03:16:00,13.279,13.279,13.279,13.279,50000.0
2007-10-22 03:17:00,13.264,13.396,13.256,13.384,300000.0
2007-10-22 03:18:00,13.237,13.382,13.231,13.231,300000.0
2007-10-22 03:19:00,13.292,13.396,13.246,13.278,800000.0
2007-10-22 03:20:00,13.335,13.353,13.26,13.26,300000.0
2007-10-22 03:21:00,13.229,13.344,13.229,13.344,150000.0
2007-10-22 03:22:00,13.306,13.313,13.258,13.313,150000.0
2007-10-22 03:23:00,13.325,13.33,13.224,13.224,350000.0
2007-10-22 03:24:00,13.352,13.352,13.262,13.339,250000.0
2007-10-22 03:25:00,13.337,13.337,13.222,13.257,400000.0
2007-10-22 03:26:00,13.336,13.336,13.257,13.288,300000.0
2007-10-22 03:27:00,13.31,13.37,13.25,13.37,600000.0
2007-10-22 03:28:00,13.32,13.373,13.313,13.313,250000.0
2007-10-22 03:29:00,13.318,13.423,13.303,13.303,550000.0
2007-10-22 03:30:00,13.394,13.396,13.248,13.396,350000.0
2007-10-22 03:31:00,13.268,13.391,13.268,13.363,400000.0
2007-10-22 03:32:00,13.311,13.311,13.266,13.266,150000.0
2007-10-22 03:33:00,13.265,13.268,13.265,13.268,100000.0
2007-10-22 03:34:00,13.394,13.41,13.258,13.329,700000.0
2007-10-22 03:35:00,13.29,13.348,13.227,13.227,250000.0
2007-10-22 03:36:00,13.288,13.366,13.235,13.242,550000.0
2007-10-22 03:37:00,13.373,13.373,13.359,13.359,100000.0
2007-10-22 03:38:00,13.279,13.279,13.261,13.261,100000.0
2007-10-22 03:39:00,13.287,13.356,13.215,13.27,500000.0
2007-10-22 03:40:00,13.235,13.323,13.227,13.227,150000.0
2007-10-22 03:41:00,13.309,13.338,13.309,13.338,100000.0
2007-10-22 03:42:00,13.238,13.323,13.23,13.323,250000.0
2007-10-22 03:43:00,13.341,13.36,13.266,13.266,150000.0
2007-10-22 03:44:00,13.361,13.366,13.252,13.366,500000.0
2007-10-22 03:45:00,13.254,13.337,13.254,13.27,200000.0
2007-10-22 03:46:00,13.32,13.353,13.272,13.272,250000.0
2007-10-22 03:48:00,13.326,13.326,13.28,13.28,100000.0
2007-10-22 03:49:00,13.246,13.44,13.246,13.374,600000.0
2007-10-22 03:50:00,13.31,13.31,13.292,13.292,100000.0
2007-10-22 03:51:00,13.339,13.372,13.267,13.288,250000.0
2007-10-22 03:52:00,13.332,13.332,13.258,13.282,250000.0
2007-10-22 03:53:00,13.356,13.356,13.247,13.32,450000.0
2007-10-22 03:54:00,13.355,13.355,13.284,13.284,100000.0
2007-10-22 03:56:00,13.341,13.372,13.253,13.314,550000.0
2007-10-22 03:57:00,13.36,13.36,13.245,13.288,350000.0
2007-10-22 03:58:00,13.299,13.352,13.277,13.352,250000.0
2007-10-22 03:59:00,13.384,13.384,13.26,13.264,400000.0
2007-10-22 04:00:00,13.352,13.352,13.352,13.352,50000.0
2007-10-22 04:01:00,13.344,13.395,13.288,13.395,350000.0
2007-10-22 04:02:00,13.335,13.365,13.274,13.356,250000.0
2007-10-22 04:03:00,13.316,13.4,13.287,13.298,400000.0
2007-10-22 04:04:00,13.384,13.402,13.348,13.362,350000.0
2007-10-22 04:05:00,13.379,13.419,13.305,13.366,350000.0
2007-10-22 04:06:00,13.293,13.351,13.274,13.346,200000.0
2007-10-22 04:08:00,13.269,13.397,13.269,13.282,500000.0
2007-10-22 04:09:00,13.321,13.39,13.306,13.313,350000.0
2007-10-22 04:10:00,13.318,13.373,13.273,13.311,400000.0
2007-10-22 04:13:00,13.354,13.387,13.253,13.313,400000.0
2007-10-22 04:14:00,13.412,13.412,13.277,13.41,200000.0
2007-10-22 04:15:00,13.374,13.428,13.374,13.428,150000.0
2007-10-22 04:16:00,13.35,13.448,13.35,13.436,400000.0
2007-10-22 04:17:00,13.404,13.429,13.306,13.396,300000.0
2007-10-22 04:18:00,13.327,13.412,13.282,13.412,400000.0
2007-10-22 04:19:00,13.325,13.377,13.306,13.336,400000.0
2007-10-22 04:20:00,13.381,13.393,13.263,13.31,500000.0
2007-10-22 04:22:00,13.288,13.458,13.288,13.388,650000.0
2007-10-22 04:23:00,13.248,13.38,13.248,13.358,400000.0
2007-10-22 04:24:00,13.356,13.386,13.28,13.344,300000.0
2007-10-22 04:25:00,13.374,13.38,13.301,13.362,350000.0
2007-10-22 04:26:00,13.368,13.397,13.326,13.34,450000.0
2007-10-22 04:27:00,13.341,13.46,13.307,13.428,550000.0
2007-10-22 04:28:00,13.373,13.411,13.302,13.406,400000.0
2007-10-22 04:29:00,13.349,13.402,13.316,13.316,350000.0
2007-10-22 04:30:00,13.316,13.397,13.316,13.363,350000.0
2007-10-22 04:31:00,13.378,13.378,13.283,13.318,300000.0
2007-10-22 04:32:00,13.327,13.385,13.288,13.362,300000.0
2007-10-22 04:33:00,13.396,13.401,13.32,13.32,350000.0
2007-10-22 04:34:00,13.383,13.437,13.29,13.355,850000.0
2007-10-22 04:35:00,13.254,13.336,13.245,13.3,350000.0
2007-10-22 04:36:00,13.304,13.363,13.304,13.344,400000.0
2007-10-22 04:37:00,13.31,13.379,13.31,13.367,300000.0
2007-10-22 04:38:00,13.346,13.381,13.302,13.381,350000.0
2007-10-22 04:40:00,13.37,13.37,13.256,13.338,450000.0
2007-10-22 04:41:00,13.375,13.411,13.326,13.378,350000.0
2007-10-22 04:42:00,13.374,13.374,13.268,13.268,100000.0
2007-10-22 04:43:00,13.305,13.419,13.305,13.313,250000.0
2007-10-22 04:44:00,13.309,13.392,13.309,13.344,200000.0
2007-10-22 04:45:00,13.369,13.369,13.263,13.335,450000.0
2007-10-22 04:46:00,13.363,13.363,13.278,13.278,150000.0
2007-10-22 04:47:00,13.371,13.371,13.265,13.337,450000.0
2007-10-22 04:48:00,13.293,13.4,13.255,13.255,350000.0
2007-10-22 04:49:00,13.398,13.398,13.272,13.387,350000.0
2007-10-22 04:50:00,13.314,13.388,13.28,13.333,350000.0
2007-10-22 04:53:00,13.386,13.386,13.267,13.338,400000.0
2007-10-22 04:59:00,13.285,13.387,13.285,13.294,350000.0
2007-10-22 05:00:00,13.309,13.357,13.292,13.357,250000.0
2007-10-22 05:07:00,13.369,13.369,13.263,13.335,450000.0
2007-10-22 05:10:00,13.361,13.361,13.244,13.318,450000.0
2007-10-22 05:11:00,13.283,13.4,13.273,13.273,250000.0
2007-10-22 05:12:00,13.271,13.387,13.271,13.387,100000.0
2007-10-22 05:13:00,13.394,13.394,13.278,13.311,350000.0
2007-10-22 05:14:00,13.282,13.318,13.282,13.318,100000.0
2007-10-22 05:15:00,13.286,13.371,13.228,13.371,550000.0
2007-10-22 05:17:00,13.271,13.401,13.271,13.401,100000.0
2007-10-22 05:18:00,13.268,13.268,13.268,13.268,100000.0
2007-10-22 05:19:00,13.306,13.399,13.263,13.263,350000.0
2007-10-22 05:20:00,13.269,13.402,13.269,13.369,200000.0
2007-10-22 05:21:00,13.287,13.399,13.269,13.399,450000.0
2007-10-22 05:22:00,13.291,13.376,13.236,13.376,500000.0
2007-10-22 05:23:00,13.275,13.385,13.216,13.385,400000.0
2007-10-22 05:24:00,13.402,13.402,13.371,13.371,100000.0
2007-10-22 05:28:00,13.419,13.419,13.304,13.304,350000.0
2007-10-22 05:29:00,13.409,13.413,13.275,13.413,400000.0
2007-10-22 05:30:00,13.379,13.379,13.273,13.345,450000.0
2007-10-22 05:31:00,13.397,13.4,13.397,13.4,100000.0
2007-10-22 05:32:00,13.404,13.404,13.32,13.32,100000.0
2007-10-22 05:33:00,13.349,13.446,13.349,13.446,100000.0
2007-10-22 05:39:00,13.409,13.445,13.409,13.445,100000.0
2007-10-22 05:40:00,13.309,13.388,13.293,13.336,300000.0
2007-10-22 05:44:00,13.369,13.369,13.28,13.336,300000.0
2007-10-22 05:45:00,13.364,13.379,13.3,13.379,300000.0
2007-10-22 05:46:00,13.328,13.411,13.296,13.332,350000.0
2007-10-22 05:47:00,13.414,13.414,13.332,13.332,200000.0
2007-10-22 05:48:00,13.35,13.35,13.35,13.35,50000.0
2007-10-22 05:50:00,13.409,13.437,13.315,13.315,250000.0
2007-10-22 05:51:00,13.398,13.398,13.283,13.397,300000.0
2007-10-22 05:52:00,13.325,13.432,13.306,13.432,400000.0
2007-10-22 05:53:00,13.397,13.428,13.31,13.328,450000.0
2007-10-22 05:54:00,13.382,13.448,13.334,13.388,550000.0
2007-10-22 05:55:00,13.433,13.441,13.368,13.441,350000.0
2007-10-22 05:56:00,13.32,13.44,13.319,13.429,250000.0
2007-10-22 05:57:00,13.401,13.436,13.341,13.341,400000.0
2007-10-22 06:00:00,13.42,13.42,13.292,13.292,400000.0
2007-10-22 06:01:00,13.346,13.408,13.305,13.408,350000.0
2007-10-22 06:02:00,13.389,13.389,13.338,13.384,200000.0
2007-10-22 06:04:00,13.412,13.481,13.308,13.308,550000.0
2007-10-22 06:05:00,13.36,13.422,13.323,13.338,250000.0
2007-10-22 06:06:00,13.334,13.419,13.28,13.359,650000.0
2007-10-22 06:10:00,13.409,13.409,13.303,13.375,450000.0
2007-10-22 06:13:00,13.296,13.414,13.296,13.366,350000.0
2007-10-22 06:14:00,13.431,13.431,13.315,13.426,600000.0
2007-10-22 06:15:00,13.313,13.444,13.313,13.442,350000.0
2007-10-22 06:16:00,13.342,13.396,13.342,13.378,350000.0
2007-10-22 06:17:00,13.385,13.432,13.352,13.428,400000.0
2007-10-22 06:18:00,13.374,13.408,13.273,13.273,300000.0
2007-10-22 06:19:00,13.377,13.397,13.281,13.281,300000.0
2007-10-22 06:20:00,13.286,13.391,13.286,13.367,300000.0
2007-10-22 06:21:00,13.422,13.422,13.306,13.386,300000.0
2007-10-22 06:22:00,13.421,13.421,13.298,13.298,400000.0
2007-10-22 06:23:00,13.426,13.426,13.306,13.306,200000.0
2007-10-22 06:24:00,13.398,13.403,13.316,13.403,400000.0
2007-10-22 06:25:00,13.4,13.4,13.333,13.361,300000.0
2007-10-22 06:26:00,13.447,13.483,13.349,13.349,400000.0
2007-10-22 06:28:00,13.346,13.401,13.289,13.341,300000.0
2007-10-22 06:29:00,13.308,13.429,13.298,13.376,400000.0
2007-10-22 06:30:00,13.337,13.425,13.3,13.35,600000.0
2007-10-22 06:31:00,13.326,13.451,13.326,13.402,400000.0
2007-10-22 06:32:00,13.297,13.426,13.28,13.35,450000.0
2007-10-22 06:34:00,13.363,13.441,13.308,13.441,350000.0
2007-10-22 06:35:00,13.346,13.426,13.304,13.386,350000.0
2007-10-22 06:36:00,13.458,13.458,13.325,13.325,450000.0
2007-10-22 06:37:00,13.35,13.4,13.308,13.353,300000.0
2007-10-22 06:38:00,13.427,13.427,13.303,13.34,600000.0
2007-10-22 06:39:00,13.343,13.408,13.29,13.29,450000.0
2007-10-22 06:40:00,13.311,13.421,13.297,13.357,350000.0
2007-10-22 06:41:00,13.282,13.398,13.282,13.358,250000.0
2007-10-22 06:42:00,13.328,13.399,13.282,13.315,350000.0
2007-10-22 06:45:00,13.345,13.467,13.345,13.447,350000.0
2007-10-22 06:47:00,13.344,13.434,13.278,13.321,300000.0
2007-10-22 06:50:00,13.283,13.386,13.269,13.386,300000.0
2007-10-22 06:52:00,13.4,13.441,13.305,13.305,300000.0
2007-10-22 06:54:00,13.401,13.401,13.322,13.401,350000.0
2007-10-22 06:55:00,13.401,13.462,13.32,13.419,450000.0
2007-10-22 06:56:00,13.441,13.446,13.319,13.378,350000.0
2007-10-22 06:58:00,13.312,13.424,13.302,13.424,300000.0
2007-10-22 06:59:00,13.302,13.412,13.301,13.359,400000.0
2007-10-22 07:00:00,13.296,13.409,13.293,13.332,500000.0
2007-10-22 07:01:00,13.318,13.429,13.318,13.319,400000.0
2007-10-22 07:02:00,13.337,13.379,13.268,13.29,300000.0
2007-10-22 07:04:00,13.318,13.401,13.318,13.34,250000.0
2007-10-22 07:05:00,13.378,13.402,13.316,13.383,250000.0
2007-10-22 07:07:00,13.352,13.432,13.305,13.432,300000.0
2007-10-22 07:10:00,13.301,13.379,13.274,13.378,350000.0
2007-10-22 07:11:00,13.33,13.435,13.299,13.335,600000.0
2007-10-22 07:13:00,13.396,13.417,13.288,13.288,350000.0
2007-10-22 07:14:00,13.369,13.443,13.345,13.414,450000.0
2007-10-22 07:17:00,13.404,13.404,13.257,13.321,400000.0
2007-10-22 07:18:00,13.4,13.428,13.3,13.428,400000.0
2007-10-22 07:19:00,13.309,13.429,13.309,13.333,550000.0
2007-10-22 07:20:00,13.397,13.424,13.287,13.368,350000.0
2007-10-22 07:22:00,13.349,13.431,13.34,13.376,350000.0
2007-10-22 07:23:00,13.39,13.434,13.322,13.379,300000.0
2007-10-22 07:24:00,13.421,13.442,13.349,13.366,400000.0
2007-10-22 07:25:00,13.36,13.45,13.344,13.426,400000.0
2007-10-22 07:27:00,13.432,13.432,13.313,13.427,350000.0
2007-10-22 07:28:00,13.347,13.413,13.298,13.36,450000.0
2007-10-22 07:29:00,13.309,13.414,13.245,13.414,400000.0
2007-10-22 07:30:00,13.372,13.423,13.279,13.349,550000.0
2007-10-22 07:33:00,13.375,13.398,13.303,13.394,400000.0
2007-10-22 07:34:00,13.409,13.422,13.322,13.382,350000.0
2007-10-22 07:35:00,13.404,13.428,13.308,13.404,350000.0
2007-10-22 07:36:00,13.327,13.419,13.327,13.333,500000.0
2007-10-22 07:37:00,13.347,13.425,13.347,13.425,350000.0
2007-10-22 07:39:00,13.428,13.428,13.289,13.411,400000.0
2007-10-22 07:40:00,13.344,13.363,13.309,13.363,350000.0
2007-10-22 07:41:00,13.299,13.37,13.263,13.279,550000.0
2007-10-22 07:42:00,13.322,13.43,13.305,13.343,550000.0
2007-10-22 07:43:00,13.378,13.414,13.297,13.373,450000.0
2007-10-22 07:44:00,13.342,13.421,13.282,13.421,350000.0
2007-10-22 07:45:00,13.34,13.435,13.289,13.315,400000.0
2007-10-22 07:46:00,13.313,13.398,13.313,13.369,400000.0
2007-10-22 07:47:00,13.336,13.456,13.321,13.321,350000.0
2007-10-22 07:48:00,13.324,13.419,13.298,13.298,250000.0
2007-10-22 07:49:00,13.379,13.443,13.322,13.343,350000.0
2007-10-22 07:50:00,13.428,13.428,13.323,13.377,450000.0
2007-10-22 07:51:00,13.305,13.411,13.294,13.379,450000.0
2007-10-22 07:52:00,13.385,13.399,13.275,13.381,450000.0
2007-10-22 07:53:00,13.357,13.427,13.321,13.389,450000.0
2007-10-22 07:54:00,13.397,13.416,13.302,13.333,400000.0
2007-10-22 07:56:00,13.337,13.426,13.317,13.426,450000.0
2007-10-22 07:57:00,13.311,13.451,13.299,13.299,550000.0
2007-10-22 07:58:00,13.305,13.461,13.305,13.354,350000.0
2007-10-22 07:59:00,13.421,13.427,13.314,13.355,450000.0
2007-10-22 08:00:00,13.288,13.392,13.276,13.353,500000.0
2007-10-22 08:01:00,13.435,13.452,13.333,13.333,400000.0
2007-10-22 08:02:00,13.291,13.469,13.291,13.423,400000.0
2007-10-22 08:03:00,13.405,13.434,13.299,13.413,500000.0
2007-10-22 08:04:00,13.378,13.424,13.311,13.327,450000.0
2007-10-22 08:05:00,13.421,13.421,13.345,13.389,450000.0
2007-10-22 08:06:00,13.376,13.415,13.296,13.296,250000.0
2007-10-22 08:07:00,13.365,13.371,13.282,13.371,500000.0
2007-10-22 08:09:00,13.365,13.42,13.271,13.42,550000.0
2007-10-22 08:10:00,13.345,13.426,13.341,13.368,350000.0
2007-10-22 08:12:00,13.37,13.406,13.289,13.381,450000.0
2007-10-22 08:13:00,13.415,13.415,13.267,13.374,400000.0
2007-10-22 08:14:00,13.322,13.443,13.304,13.389,450000.0
2007-10-22 08:15:00,13.388,13.419,13.326,13.342,550000.0
2007-10-22 08:17:00,13.368,13.422,13.285,13.395,400000.0
2007-10-22 08:18:00,13.368,13.407,13.27,13.359,500000.0
2007-10-22 08:19:00,13.423,13.478,13.33,13.33,400000.0
2007-10-22 08:20:00,13.343,13.465,13.312,13.422,400000.0
2007-10-22 08:21:00,13.384,13.423,13.321,13.411,400000.0
2007-10-22 08:22:00,13.382,13.408,13.298,13.298,550000.0
2007-10-22 08:23:00,13.303,13.433,13.303,13.303,400000.0
2007-10-22 08:24:00,13.356,13.439,13.315,13.439,400000.0
2007-10-22 08:25:00,13.407,13.438,13.341,13.411,350000.0
2007-10-22 08:26:00,13.35,13.394,13.285,13.394,400000.0
2007-10-22 08:27:00,13.403,13.477,13.334,13.334,400000.0
2007-10-22 08:28:00,13.347,13.431,13.306,13.373,550000.0
2007-10-22 08:29:00,13.295,13.43,13.295,13.322,400000.0
2007-10-22 08:30:00,13.364,13.451,13.317,13.337,400000.0
2007-10-22 08:31:00,13.413,13.453,13.332,13.332,400000.0
2007-10-22 08:33:00,13.369,13.448,13.301,13.407,550000.0
2007-10-22 08:34:00,13.319,13.419,13.316,13.414,400000.0
2007-10-22 08:36:00,13.428,13.433,13.298,13.364,350000.0
2007-10-22 08:37:00,13.292,13.395,13.271,13.378,400000.0
2007-10-22 08:38:00,13.374,13.413,13.315,13.344,350000.0
2007-10-22 08:39:00,13.339,13.442,13.301,13.401,350000.0
2007-10-22 08:40:00,13.361,13.441,13.295,13.441,350000.0
2007-10-22 08:41:00,13.354,13.414,13.29,13.29,350000.0
2007-10-22 08:42:00,13.46,13.46,13.351,13.402,350000.0
2007-10-22 08:43:00,13.394,13.439,13.358,13.439,350000.0
2007-10-22 08:44:00,13.35,13.388,13.3,13.359,350000.0
2007-10-22 08:45:00,13.366,13.368,13.259,13.323,550000.0
2007-10-22 08:46:00,13.271,13.389,13.271,13.389,400000.0
2007-10-22 08:47:00,13.412,13.446,13.349,13.349,350000.0
2007-10-22 08:48:00,13.423,13.485,13.335,13.335,500000.0
2007-10-22 08:49:00,13.396,13.398,13.305,13.392,550000.0
2007-10-22 08:50:00,13.32,13.405,13.312,13.356,350000.0
2007-10-22 08:51:00,13.356,13.443,13.349,13.403,400000.0
2007-10-22 08:52:00,13.269,13.411,13.25,13.411,350000.0
2007-10-22 08:53:00,13.29,13.394,13.263,13.394,400000.0
2007-10-22 08:54:00,13.356,13.413,13.309,13.309,350000.0
2007-10-22 08:55:00,13.393,13.436,13.301,13.351,450000.0
2007-10-22 08:56:00,13.395,13.433,13.311,13.433,350000.0
2007-10-22 08:57:00,13.397,13.442,13.309,13.442,300000.0
2007-10-22 08:58:00,13.382,13.404,13.305,13.349,500000.0
2007-10-22 08:59:00,13.438,13.438,13.277,13.334,350000.0
2007-10-22 09:00:00,13.358,13.408,13.346,13.346,450000.0
2007-10-22 09:01:00,13.435,13.456,13.317,13.365,400000.0
2007-10-22 09:02:00,13.395,13.408,13.281,13.299,450000.0
2007-10-22 09:03:00,13.348,13.397,13.311,13.377,450000.0
2007-10-22 09:04:00,13.376,13.409,13.287,13.293,250000.0
2007-10-22 09:05:00,13.38,13.38,13.26,13.326,450000.0
2007-10-22 09:06:00,13.396,13.407,13.335,13.375,450000.0
2007-10-22 09:10:00,13.38,13.38,13.293,13.293,400000.0
2007-10-22 09:11:00,13.325,13.44,13.322,13.388,400000.0
2007-10-22 09:12:00,13.324,13.386,13.277,13.363,550000.0
2007-10-22 09:13:00,13.4,13.416,13.284,13.382,500000.0
2007-10-22 09:15:00,13.358,13.385,13.265,13.312,500000.0
2007-10-22 09:16:00,13.357,13.395,13.253,13.395,400000.0
2007-10-22 09:17:00,13.388,13.409,13.283,13.327,450000.0
2007-10-22 09:18:00,13.311,13.421,13.301,13.421,400000.0
2007-10-22 09:20:00,13.344,13.36,13.243,13.36,400000.0
2007-10-22 09:21:00,13.337,13.39,13.279,13.337,450000.0
2007-10-22 09:22:00,13.365,13.365,13.268,13.3,400000.0
2007-10-22 09:23:00,13.376,13.422,13.335,13.363,400000.0
2007-10-22 09:24:00,13.335,13.386,13.315,13.315,350000.0
2007-10-22 09:25:00,13.365,13.394,13.271,13.294,550000.0
2007-10-22 09:26:00,13.29,13.37,13.261,13.261,400000.0
2007-10-22 09:27:00,13.313,13.384,13.256,13.308,450000.0
2007-10-22 09:28:00,13.305,13.367,13.297,13.303,1550000.0
2007-10-22 09:29:00,13.347,13.408,13.276,13.357,450000.0
2007-10-22 09:30:00,13.303,13.379,13.269,13.288,350000.0
2007-10-22 09:31:00,13.316,13.321,13.196,13.321,350000.0
2007-10-22 09:32:00,13.314,13.34,13.225,13.326,350000.0
2007-10-22 09:33:00,13.313,13.361,13.257,13.357,500000.0
2007-10-22 09:34:00,13.264,13.343,13.229,13.251,500000.0
2007-10-22 09:36:00,13.348,13.348,13.263,13.324,400000.0
2007-10-22 09:37:00,13.366,13.372,13.296,13.363,350000.0
2007-10-22 09:38:00,13.305,13.375,13.27,13.324,550000.0
2007-10-22 09:39:00,13.331,13.363,13.231,13.271,400000.0
2007-10-22 09:40:00,13.35,13.35,13.242,13.332,400000.0
2007-10-22 09:41:00,13.319,13.376,13.241,13.313,500000.0
2007-10-22 09:43:00,13.303,13.357,13.272,13.332,350000.0
2007-10-22 09:44:00,13.242,13.355,13.229,13.355,450000.0
2007-10-22 09:45:00,13.353,13.374,13.266,13.266,400000.0
2007-10-22 09:46:00,13.294,13.376,13.264,13.346,550000.0
2007-10-22 09:47:00,13.331,13.379,13.246,13.379,400000.0
2007-10-22 09:48:00,13.33,13.352,13.217,13.247,450000.0
2007-10-22 09:49:00,13.356,13.356,13.231,13.304,400000.0
2007-10-22 09:50:00,13.269,13.342,13.189,13.267,350000.0
2007-10-22 09:51:00,13.272,13.347,13.231,13.272,500000.0
2007-10-22 09:52:00,13.264,13.355,13.254,13.34,550000.0
2007-10-22 09:53:00,13.263,13.359,13.216,13.353,550000.0
2007-10-22 09:54:00,13.23,13.336,13.189,13.309,750000.0
2007-10-22 09:55:00,13.215,13.338,13.198,13.338,450000.0
2007-10-22 09:56:00,13.266,13.362,13.204,13.321,350000.0
2007-10-22 09:57:00,13.334,13.35,13.262,13.262,500000.0
2007-10-22 09:58:00,13.28,13.304,13.185,13.304,500000.0
2007-10-22 09:59:00,13.209,13.333,13.209,13.309,400000.0
2007-10-22 10:00:00,13.321,13.321,13.174,13.181,350000.0
2007-10-22 10:01:00,13.307,13.343,13.225,13.225,400000.0
2007-10-22 10:02:00,13.248,13.352,13.23,13.23,400000.0
2007-10-22 10:03:00,13.31,13.36,13.247,13.263,500000.0
2007-10-22 10:06:00,13.263,13.344,13.263,13.302,500000.0
2007-10-22 10:07:00,13.224,13.359,13.223,13.313,350000.0
2007-10-22 10:08:00,13.255,13.348,13.232,13.232,450000.0
2007-10-22 10:09:00,13.193,13.304,13.193,13.304,550000.0
2007-10-22 10:10:00,13.32,13.372,13.269,13.316,350000.0
2007-10-22 10:11:00,13.355,13.355,13.246,13.338,400000.0
2007-10-22 10:12:00,13.311,13.311,13.197,13.285,550000.0
2007-10-22 10:13:00,13.236,13.378,13.236,13.367,500000.0
2007-10-22 10:14:00,13.251,13.33,13.222,13.251,550000.0
2007-10-22 10:15:00,13.302,13.338,13.224,13.308,450000.0
2007-10-22 10:16:00,13.227,13.271,13.139,13.155,550000.0
2007-10-22 10:17:00,13.307,13.378,13.23,13.23,500000.0
2007-10-22 10:18:00,13.267,13.348,13.222,13.255,350000.0
2007-10-22 10:19:00,13.307,13.309,13.18,13.193,500000.0
2007-10-22 10:20:00,13.208,13.315,13.206,13.314,350000.0
2007-10-22 10:21:00,13.273,13.371,13.235,13.307,550000.0
2007-10-22 10:22:00,13.3,13.348,13.209,13.348,550000.0
2007-10-22 10:24:00,13.259,13.318,13.201,13.26,500000.0
2007-10-22 10:25:00,13.319,13.319,13.199,13.221,500000.0
2007-10-22 10:26:00,13.332,13.332,13.218,13.218,400000.0
2007-10-22 10:27:00,13.303,13.341,13.242,13.26,400000.0
2007-10-22 10:28:00,13.305,13.34,13.206,13.284,600000.0
2007-10-22 10:29:00,13.311,13.337,13.207,13.219,350000.0
2007-10-22 10:30:00,13.362,13.39,13.259,13.259,450000.0
2007-10-22 10:31:00,13.21,13.334,13.21,13.274,550000.0
2007-10-22 10:32:00,13.341,13.396,13.28,13.38,650000.0
2007-10-22 10:33:00,13.27,13.373,13.27,13.272,450000.0
2007-10-22 10:34:00,13.318,13.429,13.271,13.392,550000.0
2007-10-22 10:35:00,13.37,13.37,13.228,13.333,400000.0
2007-10-22 10:36:00,13.343,13.362,13.242,13.273,550000.0
2007-10-22 10:37:00,13.266,13.394,13.265,13.361,400000.0
2007-10-22 10:38:00,13.289,13.374,13.289,13.335,400000.0
2007-10-22 10:39:00,13.259,13.365,13.242,13.31,350000.0
2007-10-22 10:40:00,13.284,13.357,13.222,13.306,550000.0
2007-10-22 10:41:00,13.343,13.343,13.233,13.28,350000.0
2007-10-22 10:42:00,13.307,13.342,13.203,13.288,400000.0
2007-10-22 10:43:00,13.305,13.342,13.214,13.342,450000.0
2007-10-22 10:44:00,13.3,13.361,13.239,13.252,350000.0
2007-10-22 10:45:00,13.361,13.361,13.251,13.301,550000.0
2007-10-22 10:46:00,13.242,13.437,13.242,13.329,600000.0
2007-10-22 10:47:00,13.254,13.339,13.242,13.3,400000.0
2007-10-22 10:48:00,13.255,13.376,13.235,13.372,400000.0
2007-10-22 10:49:00,13.324,13.35,13.24,13.35,550000.0
2007-10-22 10:50:00,13.253,13.377,13.245,13.371,450000.0
2007-10-22 10:51:00,13.297,13.339,13.202,13.22,500000.0
2007-10-22 10:52:00,13.307,13.324,13.231,13.281,400000.0
2007-10-22 10:53:00,13.307,13.353,13.197,13.353,350000.0
2007-10-22 10:54:00,13.313,13.38,13.224,13.372,400000.0
2007-10-22 10:55:00,13.292,13.324,13.226,13.236,350000.0
2007-10-22 10:56:00,13.247,13.351,13.228,13.3,450000.0
2007-10-22 10:57:00,13.316,13.333,13.242,13.263,400000.0
2007-10-22 10:58:00,13.269,13.364,13.247,13.304,400000.0
2007-10-22 11:00:00,13.27,13.351,13.234,13.263,400000.0
2007-10-22 11:01:00,13.288,13.359,13.253,13.283,500000.0
2007-10-22 11:02:00,13.25,13.34,13.22,13.249,500000.0
2007-10-22 11:03:00,13.222,13.337,13.202,13.244,400000.0
2007-10-22 11:04:00,13.326,13.331,13.173,13.331,500000.0
2007-10-22 11:05:00,13.312,13.4,13.251,13.251,450000.0
2007-10-22 11:06:00,13.269,13.357,13.238,13.306,400000.0
2007-10-22 11:07:00,13.349,13.349,13.221,13.221,400000.0
2007-10-22 11:08:00,13.238,13.327,13.18,13.262,500000.0
2007-10-22 11:09:00,13.265,13.33,13.169,13.33,500000.0
2007-10-22 11:10:00,13.237,13.379,13.237,13.32,450000.0
2007-10-22 11:11:00,13.324,13.388,13.283,13.32,500000.0
2007-10-22 11:12:00,13.262,13.366,13.232,13.256,600000.0
2007-10-22 11:13:00,13.331,13.368,13.277,13.332,500000.0
2007-10-22 11:14:00,13.236,13.317,13.187,13.26,400000.0
2007-10-22 11:15:00,13.358,13.361,13.224,13.224,550000.0
2007-10-22 11:16:00,13.271,13.351,13.226,13.226,350000.0
2007-10-22 11:17:00,13.337,13.337,13.178,13.223,500000.0
2007-10-22 11:18:00,13.317,13.342,13.202,13.247,400000.0
2007-10-22 11:19:00,13.269,13.353,13.251,13.273,450000.0
2007-10-22 11:20:00,13.318,13.335,13.24,13.335,500000.0
2007-10-22 11:21:00,13.213,13.325,13.194,13.194,450000.0
2007-10-22 11:22:00,13.286,13.321,13.155,13.22,400000.0
2007-10-22 11:23:00,13.246,13.359,13.246,13.315,400000.0
2007-10-22 11:24:00,13.308,13.308,13.198,13.25,400000.0
2007-10-22 11:25:00,13.263,13.364,13.254,13.286,400000.0
2007-10-22 11:26:00,13.25,13.341,13.208,13.208,550000.0
2007-10-22 11:27:00,13.32,13.32,13.166,13.213,400000.0
2007-10-22 11:28:00,13.202,13.315,13.2,13.315,500000.0
2007-10-22 11:29:00,13.299,13.336,13.201,13.233,550000.0
2007-10-22 11:30:00,13.241,13.333,13.201,13.249,400000.0
2007-10-22 11:31:00,13.31,13.356,13.223,13.31,550000.0
2007-10-22 11:32:00,13.318,13.343,13.225,13.292,650000.0
2007-10-22 11:33:00,13.165,13.31,13.165,13.281,550000.0
2007-10-22 11:34:00,13.262,13.346,13.232,13.311,450000.0
2007-10-22 11:35:00,13.242,13.344,13.242,13.319,350000.0
2007-10-22 11:36:00,13.201,13.319,13.201,13.231,400000.0
2007-10-22 11:37:00,13.249,13.303,13.194,13.303,450000.0
2007-10-22 11:38:00,13.243,13.297,13.208,13.268,400000.0
2007-10-22 11:39:00,13.279,13.348,13.225,13.325,550000.0
2007-10-22 11:40:00,13.313,13.314,13.216,13.216,500000.0
2007-10-22 11:41:00,13.272,13.323,13.188,13.312,400000.0
2007-10-22 11:42:00,13.2,13.314,13.2,13.285,350000.0
2007-10-22 11:43:00,13.281,13.299,13.186,13.246,550000.0
2007-10-22 11:44:00,13.219,13.315,13.178,13.223,400000.0
2007-10-22 11:45:00,13.244,13.328,13.216,13.29,350000.0
2007-10-22 11:46:00,13.331,13.331,13.251,13.251,450000.0
2007-10-22 11:47:00,13.31,13.31,13.179,13.196,400000.0
2007-10-22 11:48:00,13.249,13.318,13.205,13.313,500000.0
2007-10-22 11:49:00,13.311,13.327,13.215,13.268,400000.0
2007-10-22 11:50:00,13.329,13.349,13.231,13.231,350000.0
2007-10-22 11:51:00,13.256,13.286,13.167,13.167,450000.0
2007-10-22 11:52:00,13.224,13.315,13.224,13.315,500000.0
2007-10-22 11:53:00,13.302,13.327,13.206,13.274,500000.0
2007-10-22 11:54:00,13.289,13.327,13.215,13.327,350000.0
2007-10-22 11:55:00,13.298,13.333,13.201,13.203,550000.0
2007-10-22 11:56:00,13.307,13.364,13.22,13.272,400000.0
2007-10-22 11:57:00,13.285,13.351,13.2,13.214,550000.0
2007-10-22 11:58:00,13.326,13.326,13.192,13.298,450000.0
2007-10-22 11:59:00,13.304,13.332,13.197,13.332,550000.0
2007-10-22 12:00:00,13.239,13.349,13.224,13.349,450000.0
2007-10-22 12:01:00,13.244,13.377,13.244,13.287,400000.0
2007-10-22 12:02:00,13.253,13.34,13.253,13.299,450000.0
2007-10-22 12:03:00,13.222,13.367,13.222,13.344,450000.0
2007-10-22 12:04:00,13.346,13.38,13.249,13.249,500000.0
2007-10-22 12:05:00,13.3,13.367,13.202,13.336,400000.0
2007-10-22 12:06:00,13.324,13.369,13.261,13.338,500000.0
2007-10-22 12:07:00,13.175,13.322,13.175,13.236,350000.0
2007-10-22 12:08:00,13.326,13.367,13.228,13.318,550000.0
2007-10-22 12:09:00,13.278,13.364,13.244,13.364,550000.0
2007-10-22 12:10:00,13.37,13.374,13.316,13.365,350000.0
2007-10-22 12:11:00,13.26,13.352,13.257,13.28,350000.0
2007-10-22 12:12:00,13.202,13.333,13.175,13.33,550000.0
2007-10-22 12:13:00,13.386,13.41,13.299,13.367,350000.0
2007-10-22 12:14:00,13.346,13.391,13.286,13.306,350000.0
2007-10-22 12:15:00,13.358,13.363,13.264,13.347,350000.0
2007-10-22 12:16:00,13.27,13.341,13.224,13.297,450000.0
2007-10-22 12:17:00,13.22,13.342,13.165,13.342,450000.0
2007-10-22 12:18:00,13.234,13.35,13.219,13.307,350000.0
2007-10-22 12:19:00,13.24,13.344,13.214,13.255,450000.0
2007-10-22 12:20:00,13.351,13.353,13.287,13.287,350000.0
2007-10-22 12:21:00,13.284,13.375,13.284,13.291,450000.0
2007-10-22 12:22:00,13.284,13.374,13.26,13.317,450000.0
2007-10-22 12:23:00,13.33,13.37,13.243,13.306,550000.0
2007-10-22 12:24:00,13.292,13.366,13.233,13.332,500000.0
2007-10-22 12:25:00,13.332,13.371,13.273,13.273,450000.0
2007-10-22 12:26:00,13.3,13.311,13.221,13.31,400000.0
2007-10-22 12:27:00,13.29,13.364,13.202,13.364,500000.0
2007-10-22 12:28:00,13.24,13.376,13.24,13.246,500000.0
2007-10-22 12:29:00,13.282,13.345,13.229,13.313,450000.0
2007-10-22 12:30:00,13.244,13.33,13.217,13.33,400000.0
2007-10-22 12:31:00,13.33,13.33,13.165,13.23,550000.0
2007-10-22 12:32:00,13.323,13.323,13.192,13.214,400000.0
2007-10-22 12:33:00,13.195,13.322,13.195,13.297,450000.0
2007-10-22 12:34:00,13.244,13.335,13.23,13.335,450000.0
2007-10-22 12:35:00,13.319,13.323,13.213,13.282,500000.0
2007-10-22 12:36:00,13.29,13.299,13.213,13.213,400000.0
2007-10-22 12:37:00,13.279,13.305,13.21,13.275,350000.0
2007-10-22 12:38:00,13.267,13.267,13.196,13.225,400000.0
2007-10-22 12:39:00,13.206,13.298,13.191,13.225,550000.0
2007-10-22 12:40:00,13.202,13.37,13.202,13.234,450000.0
2007-10-22 12:41:00,13.296,13.303,13.199,13.287,450000.0
2007-10-22 12:42:00,13.257,13.275,13.139,13.144,500000.0
2007-10-22 12:43:00,13.325,13.325,13.192,13.192,350000.0
2007-10-22 12:44:00,13.286,13.298,13.187,13.191,400000.0
2007-10-22 12:45:00,13.179,13.271,13.161,13.175,350000.0
2007-10-22 12:46:00,13.26,13.286,13.167,13.286,500000.0
2007-10-22 12:47:00,13.283,13.283,13.18,13.204,350000.0
2007-10-22 12:48:00,13.222,13.247,13.131,13.247,500000.0
2007-10-22 12:49:00,13.208,13.3,13.174,13.226,400000.0
2007-10-22 12:50:00,13.187,13.29,13.167,13.278,450000.0
2007-10-22 12:51:00,13.204,13.292,13.177,13.224,350000.0
2007-10-22 12:52:00,13.25,13.275,13.118,13.148,350000.0
2007-10-22 12:53:00,13.229,13.264,13.224,13.256,400000.0
2007-10-22 12:54:00,13.255,13.255,13.12,13.12,550000.0
2007-10-22 12:55:00,13.231,13.311,13.184,13.184,550000.0
2007-10-22 12:56:00,13.295,13.311,13.175,13.28,500000.0
2007-10-22 12:57:00,13.245,13.328,13.207,13.274,400000.0
2007-10-22 12:58:00,13.209,13.287,13.162,13.175,450000.0
2007-10-22 12:59:00,13.278,13.278,13.126,13.167,350000.0
2007-10-22 13:00:00,13.282,13.282,13.141,13.206,550000.0
2007-10-22 13:01:00,13.252,13.252,13.135,13.244,400000.0
2007-10-22 13:02:00,13.299,13.31,13.222,13.264,500000.0
2007-10-22 13:03:00,13.279,13.279,13.163,13.217,300000.0
2007-10-22 13:04:00,13.162,13.264,13.154,13.243,450000.0
2007-10-22 13:05:00,13.286,13.286,13.131,13.131,550000.0
2007-10-22 13:06:00,13.245,13.291,13.184,13.208,400000.0
2007-10-22 13:07:00,13.231,13.3,13.197,13.3,450000.0
2007-10-22 13:08:00,13.248,13.292,13.176,13.272,350000.0
2007-10-22 13:09:00,13.285,13.308,13.187,13.223,400000.0
2007-10-22 13:10:00,13.185,13.32,13.151,13.309,500000.0
2007-10-22 13:11:00,13.285,13.305,13.213,13.278,400000.0
2007-10-22 13:12:00,13.285,13.302,13.175,13.269,350000.0
2007-10-22 13:13:00,13.23,13.313,13.219,13.28,350000.0
2007-10-22 13:14:00,13.271,13.316,13.234,13.261,400000.0
2007-10-22 13:15:00,13.267,13.267,13.16,13.191,450000.0
2007-10-22 13:16:00,13.309,13.321,13.183,13.284,500000.0
2007-10-22 13:17:00,13.172,13.284,13.172,13.245,400000.0
2007-10-22 13:18:00,13.273,13.273,13.164,13.212,350000.0
2007-10-22 13:19:00,13.255,13.293,13.159,13.293,550000.0
2007-10-22 13:20:00,13.279,13.318,13.183,13.258,550000.0
2007-10-22 13:21:00,13.2,13.261,13.145,13.25,400000.0
2007-10-22 13:22:00,13.296,13.296,13.154,13.168,550000.0
2007-10-22 13:23:00,13.237,13.257,13.106,13.141,450000.0
2007-10-22 13:24:00,13.191,13.262,13.189,13.238,350000.0
2007-10-22 13:25:00,13.124,13.269,13.124,13.233,450000.0
2007-10-22 13:26:00,13.264,13.274,13.192,13.213,400000.0
2007-10-22 13:27:00,13.23,13.24,13.144,13.144,400000.0
2007-10-22 13:28:00,13.241,13.26,13.144,13.144,400000.0
2007-10-22 13:29:00,13.222,13.262,13.132,13.229,400000.0
2007-10-22 13:30:00,13.142,13.241,13.142,13.227,450000.0
2007-10-22 13:31:00,13.162,13.264,13.151,13.264,400000.0
2007-10-22 13:32:00,13.251,13.251,13.186,13.251,400000.0
2007-10-22 13:33:00,13.222,13.284,13.146,13.191,350000.0
2007-10-22 13:34:00,13.227,13.252,13.105,13.105,400000.0
2007-10-22 13:35:00,13.171,13.282,13.136,13.275,350000.0
2007-10-22 13:36:00,13.187,13.293,13.187,13.265,650000.0
2007-10-22 13:37:00,13.236,13.318,13.18,13.18,400000.0
2007-10-22 13:38:00,13.155,13.277,13.155,13.267,350000.0
2007-10-22 13:39:00,13.189,13.272,13.177,13.177,350000.0
2007-10-22 13:40:00,13.253,13.288,13.148,13.244,500000.0
2007-10-22 13:41:00,13.161,13.26,13.153,13.165,400000.0
2007-10-22 13:42:00,13.197,13.237,13.167,13.226,450000.0
2007-10-22 13:43:00,13.217,13.247,13.126,13.201,350000.0
2007-10-22 13:44:00,13.249,13.262,13.093,13.125,500000.0
2007-10-22 13:45:00,13.179,13.273,13.145,13.273,350000.0
2007-10-22 13:46:00,13.174,13.253,13.149,13.206,450000.0
2007-10-22 13:47:00,13.256,13.256,13.149,13.235,400000.0
2007-10-22 13:48:00,13.246,13.246,13.169,13.235,350000.0
2007-10-22 13:49:00,13.185,13.246,13.144,13.144,350000.0
2007-10-22 13:50:00,13.16,13.25,13.071,13.118,550000.0
2007-10-22 13:51:00,13.243,13.289,13.171,13.235,550000.0
2007-10-22 13:52:00,13.237,13.251,13.171,13.171,400000.0
2007-10-22 13:53:00,13.237,13.274,13.142,13.142,350000.0
2007-10-22 13:54:00,13.173,13.252,13.123,13.25,400000.0
2007-10-22 13:55:00,13.262,13.262,13.153,13.153,350000.0
2007-10-22 13:56:00,13.237,13.251,13.18,13.242,350000.0
2007-10-22 13:57:00,13.22,13.256,13.142,13.251,350000.0
2007-10-22 13:58:00,13.226,13.226,13.119,13.188,350000.0
2007-10-22 13:59:00,13.214,13.242,13.13,13.234,350000.0
2007-10-22 14:00:00,13.276,13.285,13.181,13.192,450000.0
2007-10-22 14:01:00,13.271,13.271,13.177,13.265,400000.0
2007-10-22 14:02:00,13.178,13.298,13.178,13.222,400000.0
2007-10-22 14:03:00,13.185,13.27,13.185,13.268,350000.0
2007-10-22 14:04:00,13.266,13.305,13.24,13.272,350000.0
2007-10-22 14:05:00,13.306,13.324,13.171,13.324,400000.0
2007-10-22 14:06:00,13.253,13.336,13.24,13.24,450000.0
2007-10-22 14:07:00,13.299,13.324,13.19,13.324,350000.0
2007-10-22 14:08:00,13.269,13.343,13.222,13.244,550000.0
2007-10-22 14:09:00,13.308,13.342,13.234,13.286,500000.0
2007-10-22 14:10:00,13.308,13.324,13.203,13.203,350000.0
2007-10-22 14:11:00,13.238,13.349,13.198,13.22,450000.0
2007-10-22 14:12:00,13.268,13.352,13.209,13.241,300000.0
2007-10-22 14:13:00,13.289,13.391,13.236,13.289,450000.0
2007-10-22 14:14:00,13.336,13.356,13.22,13.243,400000.0
2007-10-22 14:15:00,13.226,13.311,13.162,13.162,350000.0
2007-10-22 14:16:00,13.308,13.343,13.206,13.322,500000.0
2007-10-22 14:17:00,13.288,13.334,13.233,13.334,350000.0
2007-10-22 14:18:00,13.257,13.358,13.247,13.271,350000.0
2007-10-22 14:19:00,13.335,13.349,13.205,13.321,350000.0
2007-10-22 14:20:00,13.318,13.334,13.216,13.286,500000.0
2007-10-22 14:21:00,13.35,13.35,13.231,13.254,400000.0
2007-10-22 14:22:00,13.287,13.306,13.203,13.222,350000.0
2007-10-22 14:23:00,13.292,13.351,13.216,13.266,450000.0
2007-10-22 14:24:00,13.285,13.311,13.203,13.283,400000.0
2007-10-22 14:25:00,13.257,13.38,13.232,13.238,350000.0
2007-10-22 14:26:00,13.288,13.413,13.28,13.362,500000.0
2007-10-22 14:27:00,13.324,13.38,13.242,13.29,500000.0
2007-10-22 14:28:00,13.283,13.358,13.253,13.328,350000.0
2007-10-22 14:29:00,13.22,13.299,13.219,13.237,550000.0
2007-10-22 14:30:00,13.307,13.338,13.151,13.338,350000.0
2007-10-22 14:31:00,13.37,13.37,13.242,13.279,400000.0
2007-10-22 14:32:00,13.289,13.322,13.218,13.22,500000.0
2007-10-22 14:33:00,13.308,13.344,13.209,13.295,500000.0
2007-10-22 14:34:00,13.349,13.349,13.267,13.323,350000.0
2007-10-22 14:35:00,13.335,13.335,13.21,13.244,400000.0
2007-10-22 14:36:00,13.331,13.331,13.221,13.278,400000.0
2007-10-22 14:37:00,13.252,13.296,13.175,13.296,400000.0
2007-10-22 14:38:00,13.152,13.276,13.138,13.146,350000.0
2007-10-22 14:39:00,13.194,13.213,13.129,13.18,500000.0
2007-10-22 14:40:00,13.238,13.272,13.145,13.272,400000.0
2007-10-22 14:41:00,13.265,13.273,13.205,13.253,350000.0
2007-10-22 14:42:00,13.242,13.283,13.2,13.231,500000.0
2007-10-22 14:43:00,13.262,13.288,13.129,13.288,350000.0
2007-10-22 14:44:00,13.267,13.314,13.198,13.258,400000.0
2007-10-22 14:45:00,13.322,13.349,13.245,13.245,350000.0
2007-10-22 14:46:00,13.345,13.372,13.211,13.372,450000.0
2007-10-22 14:47:00,13.249,13.394,13.239,13.394,550000.0
2007-10-22 14:48:00,13.376,13.389,13.298,13.298,400000.0
2007-10-22 14:49:00,13.293,13.408,13.281,13.356,500000.0
2007-10-22 14:50:00,13.299,13.433,13.299,13.433,450000.0
2007-10-22 14:51:00,13.319,13.435,13.319,13.349,400000.0
2007-10-22 14:52:00,13.411,13.452,13.312,13.409,400000.0
2007-10-22 14:53:00,13.385,13.435,13.292,13.435,450000.0
2007-10-22 14:54:00,13.432,13.438,13.287,13.317,550000.0
2007-10-22 14:55:00,13.333,13.435,13.317,13.372,450000.0
2007-10-22 14:56:00,13.297,13.408,13.297,13.346,450000.0
2007-10-22 14:57:00,13.365,13.417,13.295,13.304,400000.0
2007-10-22 14:58:00,13.389,13.443,13.29,13.29,400000.0
2007-10-22 14:59:00,13.413,13.424,13.351,13.424,350000.0
2007-10-22 15:00:00,13.335,13.44,13.285,13.418,350000.0
2007-10-22 15:01:00,13.318,13.41,13.279,13.356,400000.0
2007-10-22 15:02:00,13.419,13.419,13.324,13.324,350000.0
2007-10-22 15:03:00,13.357,13.394,13.304,13.304,500000.0
2007-10-22 15:04:00,13.323,13.366,13.27,13.27,350000.0
2007-10-22 15:05:00,13.358,13.418,13.273,13.393,450000.0
2007-10-22 15:06:00,13.362,13.362,13.248,13.279,500000.0
2007-10-22 15:07:00,13.41,13.459,13.35,13.369,500000.0
2007-10-22 15:08:00,13.392,13.418,13.281,13.32,350000.0
2007-10-22 15:09:00,13.346,13.423,13.3,13.307,400000.0
2007-10-22 15:10:00,13.317,13.417,13.279,13.323,450000.0
2007-10-22 15:11:00,13.382,13.436,13.307,13.357,550000.0
2007-10-22 15:12:00,13.326,13.44,13.277,13.356,450000.0
2007-10-22 15:13:00,13.37,13.393,13.342,13.378,350000.0
2007-10-22 15:14:00,13.326,13.414,13.297,13.363,500000.0
2007-10-22 15:15:00,13.329,13.402,13.285,13.372,250000.0
2007-10-22 15:16:00,13.332,13.454,13.33,13.371,500000.0
2007-10-22 15:17:00,13.343,13.417,13.306,13.309,400000.0
2007-10-22 15:18:00,13.412,13.412,13.271,13.367,450000.0
2007-10-22 15:19:00,13.445,13.445,13.32,13.386,450000.0
2007-10-22 15:20:00,13.392,13.423,13.284,13.4,450000.0
2007-10-22 15:21:00,13.367,13.406,13.312,13.312,450000.0
2007-10-22 15:22:00,13.376,13.412,13.272,13.305,550000.0
2007-10-22 15:23:00,13.38,13.426,13.289,13.426,350000.0
2007-10-22 15:24:00,13.389,13.437,13.291,13.42,500000.0
2007-10-22 15:25:00,13.297,13.384,13.297,13.376,350000.0
2007-10-22 15:26:00,13.292,13.361,13.256,13.256,350000.0
2007-10-22 15:27:00,13.373,13.385,13.291,13.333,400000.0
2007-10-22 15:28:00,13.339,13.361,13.286,13.361,350000.0
2007-10-22 15:29:00,13.36,13.385,13.272,13.369,500000.0
2007-10-22 15:30:00,13.375,13.396,13.303,13.383,450000.0
2007-10-22 15:31:00,13.259,13.346,13.252,13.319,550000.0
2007-10-22 15:32:00,13.339,13.358,13.237,13.339,550000.0
2007-10-22 15:33:00,13.31,13.341,13.231,13.341,450000.0
2007-10-22 15:34:00,13.294,13.374,13.218,13.347,500000.0
2007-10-22 15:35:00,13.334,13.343,13.251,13.322,600000.0
2007-10-22 15:36:00,13.247,13.373,13.244,13.309,400000.0
2007-10-22 15:37:00,13.24,13.333,13.196,13.226,450000.0
2007-10-22 15:38:00,13.357,13.372,13.258,13.261,400000.0
2007-10-22 15:39:00,13.303,13.376,13.25,13.318,500000.0
2007-10-22 15:40:00,13.299,13.393,13.245,13.331,450000.0
2007-10-22 15:41:00,13.315,13.4,13.314,13.4,450000.0
2007-10-22 15:42:00,13.437,13.438,13.395,13.411,400000.0
2007-10-22 15:43:00,13.374,13.432,13.318,13.432,400000.0
2007-10-22 15:44:00,13.366,13.442,13.333,13.375,400000.0
2007-10-22 15:45:00,13.473,13.486,13.325,13.417,400000.0
2007-10-22 15:46:00,13.422,13.422,13.27,13.34,550000.0
2007-10-22 15:47:00,13.317,13.425,13.293,13.293,350000.0
2007-10-22 15:48:00,13.428,13.428,13.273,13.31,500000.0
2007-10-22 15:49:00,13.388,13.46,13.366,13.441,400000.0
2007-10-22 15:50:00,13.386,13.436,13.336,13.358,350000.0
2007-10-22 15:51:00,13.475,13.475,13.332,13.46,450000.0
2007-10-22 15:52:00,13.344,13.428,13.337,13.363,350000.0
2007-10-22 15:53:00,13.479,13.479,13.407,13.469,350000.0
2007-10-22 15:54:00,13.396,13.485,13.351,13.458,350000.0
2007-10-22 15:55:00,13.459,13.459,13.338,13.448,400000.0
2007-10-22 15:56:00,13.417,13.487,13.369,13.412,1000000.0
2007-10-22 15:57:00,13.477,13.477,13.429,13.436,350000.0
2007-10-22 15:58:00,13.38,13.459,13.336,13.441,500000.0
2007-10-22 15:59:00,13.322,13.419,13.322,13.419,350000.0
2007-10-22 16:00:00,13.379,13.487,13.351,13.443,450000.0
2007-10-22 16:01:00,13.457,13.457,13.321,13.334,350000.0
2007-10-22 16:02:00,13.399,13.43,13.291,13.422,450000.0
2007-10-22 16:03:00,13.375,13.448,13.369,13.389,350000.0
2007-10-22 16:04:00,13.449,13.455,13.338,13.402,350000.0
2007-10-22 16:05:00,13.407,13.42,13.328,13.365,300000.0
2007-10-22 16:06:00,13.331,13.413,13.281,13.281,400000.0
2007-10-22 16:07:00,13.458,13.458,13.323,13.362,450000.0
2007-10-22 16:08:00,13.406,13.43,13.298,13.416,550000.0
2007-10-22 16:09:00,13.456,13.456,13.34,13.403,350000.0
2007-10-22 16:10:00,13.386,13.435,13.291,13.399,350000.0
2007-10-22 16:11:00,13.431,13.437,13.348,13.406,400000.0
2007-10-22 16:12:00,13.333,13.438,13.291,13.39,550000.0
2007-10-22 16:13:00,13.373,13.476,13.354,13.435,400000.0
2007-10-22 16:14:00,13.334,13.425,13.317,13.354,550000.0
2007-10-22 16:15:00,13.464,13.524,13.396,13.5,450000.0
2007-10-22 16:16:00,13.477,13.477,13.383,13.476,350000.0
2007-10-22 16:17:00,13.468,13.468,13.33,13.376,500000.0
2007-10-22 16:18:00,13.445,13.464,13.356,13.385,350000.0
2007-10-22 16:19:00,13.389,13.472,13.389,13.394,550000.0
2007-10-22 16:20:00,13.36,13.455,13.336,13.383,350000.0
2007-10-22 16:21:00,13.449,13.449,13.326,13.44,400000.0
2007-10-22 16:22:00,13.366,13.459,13.317,13.459,400000.0
2007-10-22 16:23:00,13.447,13.447,13.324,13.327,550000.0
2007-10-22 16:24:00,13.36,13.43,13.309,13.415,450000.0
2007-10-22 16:25:00,13.42,13.426,13.314,13.426,400000.0
2007-10-22 16:26:00,13.41,13.445,13.34,13.34,450000.0
2007-10-22 16:27:00,13.34,13.47,13.34,13.378,500000.0
2007-10-22 16:28:00,13.377,13.444,13.345,13.4,500000.0
2007-10-22 16:29:00,13.36,13.438,13.322,13.372,450000.0
2007-10-22 16:30:00,13.337,13.411,13.307,13.333,500000.0
2007-10-22 16:31:00,13.375,13.388,13.267,13.316,350000.0
2007-10-22 16:32:00,13.434,13.434,13.329,13.329,500000.0
2007-10-22 16:33:00,13.391,13.437,13.285,13.437,400000.0
2007-10-22 16:34:00,13.365,13.429,13.298,13.305,400000.0
2007-10-22 16:35:00,13.416,13.46,13.34,13.393,550000.0
2007-10-22 16:36:00,13.337,13.448,13.299,13.364,500000.0
2007-10-22 16:37:00,13.344,13.45,13.344,13.367,350000.0
2007-10-22 16:38:00,13.318,13.447,13.318,13.447,450000.0
2007-10-22 16:39:00,13.391,13.459,13.34,13.458,450000.0
2007-10-22 16:40:00,13.42,13.42,13.262,13.301,550000.0
2007-10-22 16:41:00,13.378,13.419,13.299,13.383,350000.0
2007-10-22 16:42:00,13.278,13.378,13.271,13.378,350000.0
2007-10-22 16:43:00,13.25,13.366,13.25,13.366,350000.0
2007-10-22 16:44:00,13.341,13.446,13.298,13.314,400000.0
2007-10-22 16:45:00,13.41,13.41,13.276,13.317,400000.0
2007-10-22 16:46:00,13.411,13.411,13.246,13.349,500000.0
2007-10-22 16:47:00,13.302,13.385,13.272,13.379,350000.0
2007-10-22 16:48:00,13.369,13.404,13.261,13.373,350000.0
2007-10-22 16:49:00,13.301,13.364,13.238,13.238,400000.0
2007-10-22 16:50:00,13.358,13.378,13.274,13.378,500000.0
2007-10-22 16:51:00,13.314,13.387,13.296,13.353,400000.0
2007-10-22 16:52:00,13.368,13.396,13.221,13.269,400000.0
2007-10-22 16:53:00,13.285,13.383,13.233,13.341,500000.0
2007-10-22 16:54:00,13.256,13.361,13.218,13.361,550000.0
2007-10-22 16:55:00,13.315,13.34,13.189,13.309,550000.0
2007-10-22 16:56:00,13.267,13.339,13.203,13.255,550000.0
2007-10-22 16:57:00,13.277,13.34,13.206,13.34,400000.0
2007-10-22 16:58:00,13.229,13.348,13.204,13.231,550000.0
2007-10-22 16:59:00,13.252,13.331,13.193,13.245,350000.0
2007-10-22 17:00:00,13.207,13.365,13.207,13.343,450000.0
2007-10-22 17:01:00,13.268,13.326,13.202,13.225,550000.0
2007-10-22 17:02:00,13.368,13.392,13.26,13.392,400000.0
2007-10-22 17:03:00,13.35,13.354,13.224,13.354,550000.0
2007-10-22 17:04:00,13.265,13.353,13.265,13.33,450000.0
2007-10-22 17:05:00,13.28,13.339,13.25,13.337,550000.0
2007-10-22 17:06:00,13.255,13.358,13.232,13.316,350000.0
2007-10-22 17:07:00,13.332,13.369,13.25,13.34,500000.0
2007-10-22 17:08:00,13.268,13.337,13.209,13.314,450000.0
2007-10-22 17:09:00,13.33,13.33,13.244,13.323,500000.0
2007-10-22 17:10:00,13.357,13.379,13.261,13.344,500000.0
2007-10-22 17:11:00,13.365,13.393,13.261,13.296,350000.0
2007-10-22 17:12:00,13.227,13.347,13.204,13.262,350000.0
2007-10-22 17:13:00,13.304,13.315,13.174,13.287,350000.0
2007-10-22 17:14:00,13.249,13.387,13.249,13.387,400000.0
2007-10-22 17:15:00,13.252,13.33,13.225,13.33,450000.0
2007-10-22 17:16:00,13.269,13.381,13.246,13.381,350000.0
2007-10-22 17:17:00,13.365,13.365,13.23,13.32,350000.0
2007-10-22 17:18:00,13.321,13.348,13.262,13.317,400000.0
2007-10-22 17:19:00,13.279,13.367,13.232,13.275,400000.0
2007-10-22 17:20:00,13.237,13.357,13.237,13.341,400000.0
2007-10-22 17:21:00,13.277,13.4,13.255,13.255,500000.0
2007-10-22 17:22:00,13.333,13.377,13.197,13.377,500000.0
2007-10-22 17:23:00,13.364,13.4,13.284,13.284,400000.0
2007-10-22 17:24:00,13.291,13.321,13.257,13.257,400000.0
2007-10-22 17:25:00,13.363,13.376,13.276,13.318,350000.0
2007-10-22 17:26:00,13.362,13.407,13.31,13.31,450000.0
2007-10-22 17:27:00,13.369,13.444,13.311,13.444,450000.0
2007-10-22 17:28:00,13.35,13.405,13.292,13.403,350000.0
2007-10-22 17:29:00,13.35,13.38,13.265,13.38,500000.0
2007-10-22 17:30:00,13.381,13.406,13.257,13.406,500000.0
2007-10-22 17:31:00,13.275,13.394,13.275,13.367,450000.0
2007-10-22 17:32:00,13.377,13.414,13.324,13.414,500000.0
2007-10-22 17:33:00,13.409,13.409,13.281,13.397,500000.0
2007-10-22 17:34:00,13.326,13.427,13.297,13.427,450000.0
2007-10-22 17:35:00,13.376,13.383,13.314,13.367,350000.0
2007-10-22 17:36:00,13.383,13.383,13.192,13.252,350000.0
2007-10-22 17:37:00,13.362,13.393,13.285,13.355,500000.0
2007-10-22 17:38:00,13.348,13.369,13.236,13.29,500000.0
2007-10-22 17:39:00,13.264,13.378,13.264,13.305,550000.0
2007-10-22 17:40:00,13.38,13.38,13.259,13.276,400000.0
2007-10-22 17:41:00,13.276,13.331,13.237,13.237,350000.0
2007-10-22 17:42:00,13.273,13.332,13.264,13.284,400000.0
2007-10-22 17:43:00,13.369,13.393,13.283,13.345,400000.0
2007-10-22 17:44:00,13.352,13.387,13.234,13.363,400000.0
2007-10-22 17:45:00,13.371,13.371,13.287,13.294,400000.0
2007-10-22 17:46:00,13.357,13.357,13.238,13.256,550000.0
2007-10-22 17:47:00,13.287,13.375,13.281,13.292,450000.0
2007-10-22 17:48:00,13.248,13.356,13.24,13.356,350000.0
2007-10-22 17:49:00,13.273,13.355,13.228,13.287,350000.0
2007-10-22 17:50:00,13.365,13.365,13.235,13.271,600000.0
2007-10-22 17:51:00,13.368,13.368,13.235,13.27,500000.0
2007-10-22 17:52:00,13.225,13.327,13.17,13.276,500000.0
2007-10-22 17:53:00,13.333,13.346,13.28,13.336,350000.0
2007-10-22 17:54:00,13.327,13.39,13.248,13.312,450000.0
2007-10-22 17:55:00,13.397,13.397,13.288,13.348,300000.0
2007-10-22 17:56:00,13.362,13.403,13.262,13.262,550000.0
2007-10-22 17:57:00,13.351,13.399,13.287,13.287,450000.0
2007-10-22 17:58:00,13.271,13.379,13.271,13.379,350000.0
2007-10-22 17:59:00,13.338,13.377,13.245,13.377,550000.0
2007-10-22 18:00:00,13.406,13.408,13.265,13.317,450000.0
2007-10-22 18:01:00,13.34,13.371,13.261,13.281,400000.0
2007-10-22 18:02:00,13.32,13.345,13.25,13.25,450000.0
2007-10-22 18:03:00,13.28,13.359,13.242,13.349,250000.0
2007-10-22 18:04:00,13.383,13.408,13.27,13.408,550000.0
2007-10-22 18:05:00,13.304,13.34,13.246,13.299,350000.0
2007-10-22 18:06:00,13.358,13.368,13.269,13.302,400000.0
2007-10-22 18:07:00,13.335,13.401,13.277,13.365,400000.0
2007-10-22 18:08:00,13.335,13.375,13.253,13.253,350000.0
2007-10-22 18:09:00,13.311,13.356,13.304,13.304,350000.0
2007-10-22 18:10:00,13.235,13.367,13.235,13.248,400000.0
2007-10-22 18:11:00,13.286,13.37,13.235,13.37,450000.0
2007-10-22 18:12:00,13.334,13.391,13.249,13.255,400000.0
2007-10-22 18:13:00,13.227,13.365,13.223,13.261,350000.0
2007-10-22 18:14:00,13.359,13.363,13.244,13.318,500000.0
2007-10-22 18:15:00,13.29,13.364,13.256,13.289,350000.0
2007-10-22 18:16:00,13.362,13.362,13.216,13.216,500000.0
2007-10-22 18:17:00,13.276,13.344,13.254,13.276,500000.0
2007-10-22 18:18:00,13.279,13.366,13.231,13.305,500000.0
2007-10-22 18:19:00,13.236,13.385,13.232,13.271,550000.0
2007-10-22 18:20:00,13.366,13.405,13.24,13.392,500000.0
2007-10-22 18:21:00,13.379,13.388,13.251,13.251,350000.0
2007-10-22 18:22:00,13.303,13.361,13.254,13.359,550000.0
2007-10-22 18:23:00,13.225,13.36,13.222,13.296,500000.0
2007-10-22 18:24:00,13.346,13.346,13.212,13.274,450000.0
2007-10-22 18:25:00,13.27,13.321,13.235,13.278,400000.0
2007-10-22 18:26:00,13.285,13.37,13.251,13.251,500000.0
2007-10-22 18:27:00,13.324,13.389,13.234,13.257,350000.0
2007-10-22 18:28:00,13.246,13.351,13.235,13.324,250000.0
2007-10-22 18:29:00,13.339,13.339,13.179,13.313,500000.0
2007-10-22 18:30:00,13.349,13.349,13.259,13.329,500000.0
2007-10-22 18:31:00,13.328,13.377,13.232,13.377,350000.0
2007-10-22 18:32:00,13.246,13.356,13.246,13.317,350000.0
2007-10-22 18:33:00,13.347,13.366,13.255,13.293,450000.0
2007-10-22 18:34:00,13.384,13.384,13.292,13.322,350000.0
2007-10-22 18:35:00,13.361,13.363,13.228,13.285,400000.0
2007-10-22 18:36:00,13.329,13.388,13.264,13.288,450000.0
2007-10-22 18:37:00,13.214,13.334,13.195,13.334,550000.0
2007-10-22 18:38:00,13.363,13.363,13.223,13.259,500000.0
2007-10-22 18:39:00,13.373,13.379,13.267,13.354,400000.0
2007-10-22 18:40:00,13.35,13.393,13.305,13.305,400000.0
2007-10-22 18:41:00,13.327,13.344,13.202,13.214,450000.0
2007-10-22 18:42:00,13.257,13.366,13.251,13.345,350000.0
2007-10-22 18:43:00,13.358,13.382,13.262,13.354,400000.0
2007-10-22 18:44:00,13.317,13.389,13.304,13.356,550000.0
2007-10-22 18:45:00,13.397,13.397,13.325,13.369,350000.0
2007-10-22 18:46:00,13.287,13.399,13.287,13.367,450000.0
2007-10-22 18:47:00,13.357,13.413,13.27,13.362,350000.0
2007-10-22 18:48:00,13.403,13.459,13.304,13.407,400000.0
2007-10-22 18:49:00,13.284,13.398,13.284,13.343,400000.0
2007-10-22 18:50:00,13.379,13.398,13.32,13.32,350000.0
2007-10-22 18:51:00,13.384,13.431,13.317,13.431,400000.0
2007-10-22 18:52:00,13.299,13.422,13.299,13.314,550000.0
2007-10-22 18:53:00,13.367,13.436,13.301,13.436,400000.0
2007-10-22 18:54:00,13.378,13.379,13.29,13.379,450000.0
2007-10-22 18:55:00,13.311,13.422,13.298,13.422,400000.0
2007-10-22 18:56:00,13.328,13.442,13.315,13.315,500000.0
2007-10-22 18:57:00,13.366,13.407,13.283,13.387,500000.0
2007-10-22 18:58:00,13.41,13.422,13.305,13.342,250000.0
2007-10-22 18:59:00,13.395,13.395,13.258,13.332,350000.0
2007-10-22 19:00:00,13.354,13.412,13.337,13.403,250000.0
2007-10-22 19:01:00,13.367,13.446,13.361,13.433,400000.0
2007-10-22 19:02:00,13.407,13.409,13.333,13.389,350000.0
2007-10-22 19:03:00,13.411,13.463,13.329,13.401,500000.0
2007-10-22 19:04:00,13.405,13.47,13.333,13.408,550000.0
2007-10-22 19:05:00,13.414,13.421,13.331,13.412,400000.0
2007-10-22 19:06:00,13.329,13.463,13.329,13.329,350000.0
2007-10-22 19:07:00,13.336,13.427,13.301,13.301,550000.0
2007-10-22 19:08:00,13.329,13.394,13.31,13.31,450000.0
2007-10-22 19:09:00,13.443,13.445,13.317,13.349,350000.0
2007-10-22 19:10:00,13.413,13.413,13.305,13.326,550000.0
2007-10-22 19:11:00,13.362,13.371,13.313,13.313,450000.0
2007-10-22 19:12:00,13.404,13.404,13.341,13.341,250000.0
2007-10-22 19:13:00,13.441,13.443,13.295,13.44,400000.0
2007-10-22 19:14:00,13.339,13.412,13.339,13.393,350000.0
2007-10-22 19:15:00,13.345,13.41,13.324,13.41,500000.0
2007-10-22 19:16:00,13.348,13.406,13.348,13.406,200000.0
2007-10-22 19:17:00,13.313,13.429,13.304,13.354,500000.0
2007-10-22 19:18:00,13.329,13.391,13.26,13.272,500000.0
2007-10-22 19:19:00,13.365,13.439,13.331,13.357,450000.0
2007-10-22 19:20:00,13.339,13.421,13.292,13.4,500000.0
2007-10-22 19:21:00,13.412,13.439,13.327,13.371,500000.0
2007-10-22 19:22:00,13.459,13.459,13.363,13.391,450000.0
2007-10-22 19:23:00,13.437,13.437,13.339,13.4,350000.0
2007-10-22 19:24:00,13.46,13.462,13.363,13.375,350000.0
2007-10-22 19:25:00,13.435,13.466,13.317,13.317,400000.0
2007-10-22 19:26:00,13.436,13.47,13.325,13.47,400000.0
2007-10-22 19:27:00,13.368,13.458,13.332,13.438,400000.0
2007-10-22 19:28:00,13.374,13.484,13.374,13.451,400000.0
2007-10-22 19:29:00,13.341,13.479,13.337,13.337,350000.0
2007-10-22 19:30:00,13.344,13.479,13.344,13.479,350000.0
2007-10-22 19:31:00,13.361,13.498,13.35,13.35,500000.0
2007-10-22 19:32:00,13.424,13.473,13.367,13.443,550000.0
2007-10-22 19:33:00,13.46,13.46,13.313,13.313,400000.0
2007-10-22 19:34:00,13.381,13.446,13.346,13.434,550000.0
2007-10-22 19:35:00,13.487,13.49,13.457,13.49,150000.0
2007-10-22 19:36:00,13.485,13.485,13.39,13.451,200000.0
2007-10-22 19:37:00,13.486,13.488,13.365,13.399,450000.0
2007-10-22 19:38:00,13.337,13.469,13.331,13.393,500000.0
2007-10-22 19:39:00,13.463,13.472,13.36,13.408,350000.0
2007-10-22 19:40:00,13.352,13.445,13.331,13.357,400000.0
2007-10-22 19:41:00,13.418,13.483,13.349,13.476,550000.0
2007-10-22 19:42:00,13.363,13.46,13.34,13.434,350000.0
2007-10-22 19:43:00,13.322,13.443,13.301,13.301,500000.0
2007-10-22 19:44:00,13.433,13.441,13.361,13.42,500000.0
2007-10-22 19:45:00,13.369,13.479,13.348,13.382,400000.0
2007-10-22 19:46:00,13.427,13.459,13.353,13.444,350000.0
2007-10-22 19:47:00,13.327,13.451,13.327,13.424,500000.0
2007-10-22 19:48:00,13.378,13.477,13.378,13.43,400000.0
2007-10-22 19:49:00,13.451,13.455,13.334,13.453,400000.0
2007-10-22 19:50:00,13.36,13.45,13.327,13.373,550000.0
2007-10-22 19:51:00,13.395,13.528,13.336,13.336,450000.0
2007-10-22 19:53:00,13.47,13.494,13.34,13.44,400000.0
2007-10-22 19:54:00,13.362,13.435,13.362,13.416,250000.0
2007-10-22 19:55:00,13.466,13.466,13.318,13.416,450000.0
2007-10-22 19:56:00,13.394,13.394,13.394,13.394,50000.0
2007-10-22 19:57:00,13.381,13.463,13.381,13.463,100000.0
2007-10-22 19:58:00,13.317,13.432,13.317,13.335,350000.0
2007-10-22 19:59:00,13.452,13.455,13.339,13.432,550000.0
2007-10-22 20:00:00,13.418,13.445,13.309,13.333,700000.0
2007-10-22 20:01:00,13.45,13.45,13.315,13.411,400000.0
2007-10-22 20:02:00,13.332,13.408,13.324,13.408,350000.0
2007-10-22 20:03:00,13.309,13.413,13.291,13.334,250000.0
2007-10-22 20:04:00,13.404,13.411,13.322,13.389,350000.0
2007-10-22 20:05:00,13.365,13.408,13.365,13.408,100000.0
2007-10-22 20:06:00,13.428,13.447,13.296,13.342,350000.0
2007-10-22 20:07:00,13.357,13.435,13.35,13.435,350000.0
2007-10-22 20:08:00,13.317,13.46,13.317,13.46,350000.0
2007-10-22 20:09:00,13.395,13.506,13.348,13.401,700000.0
2007-10-22 20:10:00,13.461,13.461,13.378,13.419,500000.0
2007-10-22 20:11:00,13.423,13.474,13.355,13.392,450000.0
2007-10-22 20:12:00,13.415,13.465,13.34,13.353,400000.0
2007-10-22 20:13:00,13.316,13.372,13.308,13.368,350000.0
2007-10-22 20:14:00,13.361,13.361,13.361,13.361,50000.0
2007-10-22 20:18:00,13.458,13.458,13.409,13.409,200000.0
2007-10-22 20:19:00,13.429,13.454,13.321,13.413,500000.0
2007-10-22 20:20:00,13.402,13.402,13.291,13.291,150000.0
2007-10-22 20:25:00,13.285,13.385,13.285,13.385,150000.0
2007-10-22 20:26:00,13.34,13.453,13.302,13.453,350000.0
2007-10-22 20:27:00,13.408,13.486,13.36,13.48,400000.0
2007-10-22 20:28:00,13.355,13.487,13.355,13.431,300000.0
2007-10-22 20:30:00,13.337,13.438,13.337,13.434,400000.0
2007-10-22 20:34:00,13.419,13.419,13.313,13.385,450000.0
2007-10-22 20:37:00,13.431,13.431,13.294,13.414,250000.0
2007-10-22 20:38:00,13.436,13.438,13.328,13.411,400000.0
2007-10-22 20:39:00,13.423,13.423,13.286,13.286,400000.0
2007-10-22 20:40:00,13.365,13.436,13.365,13.436,150000.0
2007-10-22 20:41:00,13.4,13.424,13.337,13.339,300000.0
2007-10-22 20:42:00,13.42,13.42,13.344,13.344,150000.0
2007-10-22 20:43:00,13.451,13.468,13.333,13.333,350000.0
2007-10-22 20:44:00,13.399,13.422,13.388,13.422,150000.0
2007-10-22 20:45:00,13.356,13.441,13.311,13.39,250000.0
2007-10-22 20:46:00,13.409,13.409,13.315,13.402,350000.0
2007-10-22 20:47:00,13.42,13.442,13.306,13.415,300000.0
2007-10-22 20:48:00,13.361,13.361,13.355,13.355,100000.0
2007-10-22 20:49:00,13.379,13.423,13.332,13.406,350000.0
2007-10-22 20:50:00,13.338,13.389,13.305,13.349,400000.0
2007-10-22 20:51:00,13.305,13.428,13.305,13.317,400000.0
2007-10-22 20:52:00,13.406,13.438,13.312,13.438,250000.0
2007-10-22 20:53:00,13.302,13.441,13.302,13.423,450000.0
2007-10-22 20:54:00,13.439,13.439,13.291,13.424,450000.0
2007-10-22 20:57:00,13.42,13.42,13.37,13.408,350000.0
2007-10-22 20:59:00,13.411,13.433,13.299,13.433,450000.0
2007-10-22 21:00:00,13.389,13.423,13.302,13.423,350000.0
2007-10-22 21:01:00,13.395,13.402,13.356,13.356,200000.0
2007-10-22 21:02:00,13.394,13.394,13.261,13.261,350000.0
2007-10-22 21:03:00,13.28,13.418,13.28,13.344,300000.0
2007-10-22 21:04:00,13.433,13.433,13.299,13.317,200000.0
2007-10-22 21:06:00,13.351,13.435,13.35,13.35,350000.0
2007-10-22 21:08:00,13.328,13.442,13.308,13.358,350000.0
2007-10-22 21:10:00,13.401,13.454,13.348,13.362,350000.0
2007-10-22 21:11:00,13.381,13.419,13.278,13.365,550000.0
2007-10-22 21:12:00,13.406,13.422,13.343,13.422,250000.0
2007-10-22 21:13:00,13.434,13.474,13.318,13.318,400000.0
2007-10-22 21:14:00,13.38,13.444,13.308,13.362,550000.0
2007-10-22 21:15:00,13.359,13.359,13.343,13.343,100000.0
2007-10-22 21:16:00,13.434,13.434,13.353,13.415,450000.0
2007-10-22 21:19:00,13.46,13.519,13.326,13.326,550000.0
2007-10-22 21:20:00,13.384,13.411,13.281,13.411,650000.0
2007-10-22 21:23:00,13.42,13.431,13.295,13.408,500000.0
2007-10-22 21:24:00,13.317,13.415,13.249,13.415,350000.0
2007-10-22 21:25:00,13.383,13.418,13.283,13.288,550000.0
2007-10-22 21:27:00,13.346,13.42,13.314,13.314,550000.0
2007-10-22 21:28:00,13.305,13.477,13.305,13.426,800000.0
2007-10-22 21:29:00,13.386,13.433,13.293,13.412,1050000.0
2007-10-22 21:30:00,13.386,13.409,13.276,13.385,200000.0
2007-10-22 21:31:00,13.391,13.419,13.286,13.339,300000.0
2007-10-22 21:33:00,13.374,13.417,13.341,13.341,350000.0
2007-10-22 21:34:00,13.388,13.388,13.314,13.333,250000.0
2007-10-22 21:35:00,13.389,13.453,13.296,13.436,350000.0
2007-10-22 21:36:00,13.364,13.447,13.363,13.447,300000.0
2007-10-22 21:37:00,13.388,13.399,13.334,13.356,300000.0
2007-10-22 21:38:00,13.428,13.439,13.3,13.439,300000.0
2007-10-22 21:40:00,13.331,13.42,13.304,13.342,400000.0
2007-10-22 21:41:00,13.406,13.406,13.328,13.328,100000.0
2007-10-22 21:43:00,13.427,13.427,13.427,13.427,50000.0
2007-10-22 21:44:00,13.363,13.397,13.311,13.345,300000.0
2007-10-22 21:45:00,13.448,13.456,13.353,13.397,500000.0
2007-10-22 21:46:00,13.31,13.449,13.31,13.363,300000.0
2007-10-22 21:47:00,13.384,13.432,13.313,13.386,350000.0
2007-10-22 21:49:00,13.399,13.399,13.383,13.383,100000.0
2007-10-22 21:50:00,13.314,13.364,13.314,13.364,100000.0
2007-10-22 21:51:00,13.314,13.417,13.292,13.346,650000.0
2007-10-22 21:52:00,13.37,13.383,13.322,13.383,200000.0
2007-10-22 21:56:00,13.326,13.44,13.285,13.435,500000.0
2007-10-22 21:58:00,13.426,13.426,13.338,13.374,150000.0
2007-10-22 21:59:00,13.33,13.481,13.32,13.385,850000.0
2007-10-22 22:00:00,13.345,13.409,13.345,13.409,100000.0
2007-10-22 22:01:00,13.403,13.403,13.261,13.265,500000.0
2007-10-22 22:02:00,13.41,13.41,13.253,13.327,400000.0
2007-10-22 22:03:00,13.347,13.347,13.297,13.297,100000.0
2007-10-22 22:04:00,13.304,13.464,13.304,13.349,250000.0
2007-10-22 22:05:00,13.314,13.477,13.314,13.406,500000.0
2007-10-22 22:06:00,13.366,13.399,13.316,13.343,250000.0
2007-10-22 22:07:00,13.29,13.412,13.29,13.371,200000.0
2007-10-22 22:08:00,13.304,13.416,13.289,13.342,350000.0
2007-10-22 22:10:00,13.335,13.361,13.288,13.345,300000.0
2007-10-22 22:11:00,13.385,13.412,13.319,13.328,600000.0
2007-10-22 22:15:00,13.383,13.383,13.316,13.366,150000.0
2007-10-22 22:16:00,13.358,13.36,13.358,13.36,100000.0
2007-10-22 22:18:00,13.346,13.421,13.296,13.316,350000.0
2007-10-22 22:19:00,13.429,13.434,13.298,13.298,400000.0
2007-10-22 22:20:00,13.354,13.354,13.354,13.354,50000.0
2007-10-22 22:22:00,13.34,13.34,13.289,13.289,150000.0
2007-10-22 22:28:00,13.299,13.433,13.299,13.433,350000.0
2007-10-22 22:29:00,13.402,13.424,13.336,13.336,200000.0
2007-10-22 22:30:00,13.332,13.419,13.3,13.4,300000.0
2007-10-22 22:32:00,13.399,13.399,13.293,13.365,450000.0
2007-10-22 22:36:00,13.398,13.401,13.381,13.395,300000.0
2007-10-22 22:37:00,13.415,13.448,13.36,13.36,500000.0
2007-10-22 22:40:00,13.409,13.409,13.303,13.375,450000.0
2007-10-22 22:45:00,13.386,13.388,13.294,13.336,250000.0
2007-10-22 22:47:00,13.443,13.467,13.349,13.374,300000.0
2007-10-22 22:48:00,13.333,13.406,13.333,13.358,350000.0
2007-10-22 22:49:00,13.331,13.444,13.329,13.347,450000.0
2007-10-22 22:50:00,13.44,13.442,13.302,13.375,250000.0
2007-10-22 22:51:00,13.429,13.429,13.348,13.348,100000.0
2007-10-22 23:00:00,13.293,13.393,13.293,13.313,300000.0
2007-10-22 23:01:00,13.402,13.407,13.348,13.348,200000.0
2007-10-22 23:10:00,13.293,13.403,13.293,13.302,250000.0
2007-10-22 23:11:00,13.301,13.347,13.297,13.347,150000.0
2007-10-22 23:12:00,13.349,13.349,13.308,13.308,100000.0
2007-10-22 23:14:00,13.388,13.404,13.38,13.38,200000.0
2007-10-22 23:15:00,13.372,13.372,13.356,13.356,100000.0
2007-10-22 23:16:00,13.374,13.383,13.339,13.383,250000.0
2007-10-22 23:19:00,13.333,13.425,13.305,13.348,450000.0
2007-10-22 23:20:00,13.376,13.448,13.306,13.349,700000.0
2007-10-22 23:30:00,13.337,13.381,13.313,13.313,200000.0
2007-10-22 23:36:00,13.385,13.425,13.296,13.346,300000.0
2007-10-22 23:40:00,13.315,13.43,13.315,13.351,300000.0
2007-10-22 23:44:00,13.409,13.409,13.303,13.375,450000.0
2007-10-22 23:49:00,13.355,13.401,13.33,13.401,150000.0
2007-10-22 23:50:00,13.434,13.434,13.313,13.426,400000.0
2007-10-23 00:00:00,13.29,13.433,13.29,13.433,100000.0
2007-10-23 00:01:00,13.409,13.433,13.29,13.38,550000.0
2007-10-23 00:02:00,13.448,13.448,13.323,13.444,250000.0
2007-10-23 00:03:00,13.43,13.43,13.357,13.414,250000.0
2007-10-23 00:04:00,13.368,13.465,13.298,13.33,500000.0
2007-10-23 00:06:00,13.326,13.326,13.326,13.326,50000.0
2007-10-23 00:07:00,13.33,13.44,13.33,13.44,150000.0
2007-10-23 00:08:00,13.416,13.416,13.31,13.382,500000.0
2007-10-23 00:09:00,13.32,13.426,13.32,13.423,300000.0
2007-10-23 00:10:00,13.418,13.418,13.293,13.38,450000.0
2007-10-23 00:12:00,13.422,13.422,13.304,13.381,450000.0
2007-10-23 00:14:00,13.426,13.426,13.376,13.376,100000.0
2007-10-23 00:15:00,13.409,13.409,13.303,13.375,450000.0
2007-10-23 00:17:00,13.457,13.457,13.318,13.318,200000.0
2007-10-23 00:19:00,13.392,13.392,13.376,13.376,150000.0
2007-10-23 00:20:00,13.428,13.429,13.324,13.396,450000.0
2007-10-23 00:21:00,13.421,13.421,13.376,13.376,100000.0
2007-10-23 00:23:00,13.436,13.449,13.436,13.449,100000.0
2007-10-23 00:25:00,13.479,13.479,13.343,13.343,250000.0
2007-10-23 00:26:00,13.348,13.448,13.337,13.421,350000.0
2007-10-23 00:27:00,13.375,13.425,13.335,13.415,300000.0
2007-10-23 00:28:00,13.429,13.452,13.429,13.452,150000.0
2007-10-23 00:30:00,13.419,13.419,13.313,13.385,550000.0
2007-10-23 00:32:00,13.453,13.467,13.328,13.328,200000.0
2007-10-23 00:33:00,13.33,13.432,13.298,13.298,150000.0
2007-10-23 00:34:00,13.441,13.441,13.422,13.422,100000.0
2007-10-23 00:38:00,13.352,13.437,13.307,13.351,200000.0
2007-10-23 00:40:00,13.357,13.436,13.357,13.379,350000.0
2007-10-23 00:41:00,13.409,13.444,13.394,13.444,400000.0
2007-10-23 00:42:00,13.392,13.446,13.303,13.334,500000.0
2007-10-23 00:43:00,13.367,13.445,13.367,13.445,250000.0
2007-10-23 00:44:00,13.434,13.434,13.384,13.384,100000.0
2007-10-23 00:49:00,13.309,13.309,13.307,13.307,100000.0
2007-10-23 00:50:00,13.418,13.429,13.325,13.398,450000.0
2007-10-23 00:54:00,13.399,13.399,13.293,13.365,450000.0
2007-10-23 00:56:00,13.368,13.502,13.368,13.466,400000.0
2007-10-23 00:57:00,13.418,13.45,13.418,13.438,150000.0
2007-10-23 00:58:00,13.469,13.499,13.348,13.348,200000.0
2007-10-23 00:59:00,13.457,13.457,13.32,13.412,250000.0
2007-10-23 01:00:00,13.395,13.405,13.31,13.313,300000.0
2007-10-23 01:01:00,13.356,13.462,13.31,13.316,400000.0
2007-10-23 01:02:00,13.438,13.448,13.318,13.385,300000.0
2007-10-23 01:03:00,13.445,13.445,13.369,13.438,200000.0
2007-10-23 01:04:00,13.444,13.444,13.345,13.444,250000.0
2007-10-23 01:07:00,13.387,13.428,13.33,13.419,500000.0
2007-10-23 01:08:00,13.341,13.436,13.321,13.359,550000.0
2007-10-23 01:10:00,13.397,13.424,13.318,13.341,450000.0
2007-10-23 01:11:00,13.391,13.473,13.327,13.327,350000.0
2007-10-23 01:12:00,13.339,13.421,13.314,13.402,400000.0
2007-10-23 01:13:00,13.383,13.429,13.334,13.428,450000.0
2007-10-23 01:16:00,13.342,13.444,13.342,13.35,300000.0
2007-10-23 01:18:00,13.428,13.43,13.404,13.409,350000.0
2007-10-23 01:19:00,13.38,13.433,13.32,13.353,450000.0
2007-10-23 01:20:00,13.409,13.413,13.323,13.323,300000.0
2007-10-23 01:21:00,13.344,13.395,13.294,13.381,350000.0
2007-10-23 01:22:00,13.408,13.427,13.314,13.371,600000.0
2007-10-23 01:23:00,13.306,13.421,13.306,13.341,400000.0
2007-10-23 01:24:00,13.324,13.386,13.324,13.386,250000.0
2007-10-23 01:25:00,13.291,13.392,13.291,13.392,250000.0
2007-10-23 01:28:00,13.333,13.374,13.273,13.374,350000.0
2007-10-23 01:30:00,13.374,13.406,13.273,13.32,550000.0
2007-10-23 01:35:00,13.3,13.409,13.273,13.381,600000.0
2007-10-23 01:37:00,13.328,13.328,13.288,13.288,100000.0
2007-10-23 01:38:00,13.322,13.431,13.317,13.401,300000.0
2007-10-23 01:39:00,13.431,13.431,13.313,13.334,400000.0
2007-10-23 01:40:00,13.434,13.447,13.307,13.432,450000.0
2007-10-23 01:41:00,13.349,13.421,13.312,13.421,250000.0
2007-10-23 01:42:00,13.307,13.344,13.307,13.344,100000.0
2007-10-23 01:44:00,13.394,13.431,13.3,13.415,400000.0
2007-10-23 01:47:00,13.386,13.429,13.309,13.424,450000.0
2007-10-23 01:48:00,13.397,13.446,13.329,13.421,550000.0
2007-10-23 01:49:00,13.389,13.434,13.32,13.32,250000.0
2007-10-23 01:50:00,13.282,13.421,13.277,13.307,400000.0
2007-10-23 01:51:00,13.376,13.376,13.28,13.309,150000.0
2007-10-23 01:52:00,13.434,13.434,13.325,13.434,400000.0
2007-10-23 01:54:00,13.451,13.471,13.339,13.349,300000.0
2007-10-23 01:55:00,13.367,13.49,13.344,13.452,500000.0
2007-10-23 01:56:00,13.33,13.432,13.33,13.432,150000.0
2007-10-23 02:00:00,13.408,13.422,13.316,13.389,450000.0
2007-10-23 02:01:00,13.379,13.416,13.326,13.391,350000.0
2007-10-23 02:02:00,13.412,13.412,13.296,13.372,450000.0
2007-10-23 02:03:00,13.398,13.398,13.31,13.385,350000.0
2007-10-23 02:05:00,13.445,13.445,13.295,13.406,250000.0
2007-10-23 02:06:00,13.454,13.454,13.339,13.339,100000.0
2007-10-23 02:07:00,13.317,13.317,13.317,13.317,50000.0
2007-10-23 02:09:00,13.405,13.442,13.329,13.435,650000.0
2007-10-23 02:10:00,13.36,13.418,13.36,13.418,100000.0
2007-10-23 02:11:00,13.43,13.494,13.354,13.354,400000.0
2007-10-23 02:12:00,13.4,13.456,13.321,13.456,300000.0
2007-10-23 02:13:00,13.399,13.399,13.36,13.36,100000.0
2007-10-23 02:14:00,13.352,13.454,13.319,13.365,500000.0
2007-10-23 02:15:00,13.418,13.451,13.367,13.448,400000.0
2007-10-23 02:16:00,13.387,13.456,13.344,13.412,450000.0
2007-10-23 02:17:00,13.337,13.416,13.284,13.384,600000.0
2007-10-23 02:18:00,13.41,13.449,13.355,13.416,350000.0
2007-10-23 02:19:00,13.436,13.436,13.3,13.32,650000.0
2007-10-23 02:20:00,13.402,13.424,13.336,13.423,250000.0
2007-10-23 02:21:00,13.314,13.42,13.308,13.406,450000.0
2007-10-23 02:22:00,13.321,13.444,13.306,13.429,400000.0
2007-10-23 02:23:00,13.361,13.468,13.361,13.433,200000.0
2007-10-23 02:28:00,13.32,13.32,13.32,13.32,50000.0
2007-10-23 02:29:00,13.357,13.456,13.357,13.42,250000.0
2007-10-23 02:30:00,13.319,13.444,13.319,13.378,300000.0
2007-10-23 02:31:00,13.393,13.415,13.296,13.296,150000.0
2007-10-23 02:32:00,13.406,13.406,13.406,13.406,50000.0
2007-10-23 02:33:00,13.419,13.467,13.317,13.423,750000.0
2007-10-23 02:34:00,13.352,13.496,13.352,13.417,400000.0
2007-10-23 02:35:00,13.408,13.454,13.378,13.421,300000.0
2007-10-23 02:36:00,13.417,13.44,13.363,13.363,200000.0
2007-10-23 02:37:00,13.402,13.402,13.38,13.38,100000.0
2007-10-23 02:38:00,13.349,13.464,13.345,13.349,400000.0
2007-10-23 02:39:00,13.36,13.419,13.298,13.313,400000.0
2007-10-23 02:40:00,13.419,13.419,13.313,13.385,550000.0
2007-10-23 02:41:00,13.446,13.459,13.389,13.448,450000.0
2007-10-23 02:42:00,13.448,13.448,13.36,13.36,250000.0
2007-10-23 02:44:00,13.468,13.468,13.405,13.465,300000.0
2007-10-23 02:45:00,13.419,13.449,13.318,13.373,400000.0
2007-10-23 02:47:00,13.439,13.439,13.333,13.405,450000.0
2007-10-23 02:50:00,13.414,13.464,13.413,13.431,400000.0
2007-10-23 02:52:00,13.453,13.474,13.318,13.426,450000.0
2007-10-23 03:00:00,13.411,13.428,13.338,13.338,400000.0
2007-10-23 03:01:00,13.352,13.442,13.352,13.442,100000.0
2007-10-23 03:02:00,13.436,13.436,13.332,13.403,400000.0
2007-10-23 03:03:00,13.323,13.426,13.323,13.384,300000.0
2007-10-23 03:05:00,13.422,13.422,13.305,13.381,450000.0
2007-10-23 03:08:00,13.438,13.471,13.361,13.433,450000.0
2007-10-23 03:09:00,13.402,13.477,13.336,13.434,700000.0
2007-10-23 03:10:00,13.348,13.472,13.317,13.383,400000.0
2007-10-23 03:11:00,13.477,13.477,13.329,13.473,200000.0
2007-10-23 03:12:00,13.366,13.457,13.351,13.351,200000.0
2007-10-23 03:13:00,13.477,13.477,13.399,13.472,200000.0
2007-10-23 03:15:00,13.448,13.448,13.327,13.402,450000.0
2007-10-23 03:16:00,13.412,13.441,13.334,13.397,350000.0
2007-10-23 03:17:00,13.444,13.444,13.338,13.41,450000.0
2007-10-23 03:20:00,13.449,13.449,13.343,13.415,450000.0
2007-10-23 03:22:00,13.459,13.459,13.353,13.425,450000.0
2007-10-23 03:30:00,13.439,13.439,13.333,13.405,450000.0
2007-10-23 03:32:00,13.421,13.444,13.344,13.444,200000.0
2007-10-23 03:33:00,13.48,13.48,13.384,13.384,150000.0
2007-10-23 03:34:00,13.49,13.49,13.366,13.405,350000.0
2007-10-23 03:36:00,13.427,13.456,13.376,13.376,400000.0
2007-10-23 03:37:00,13.348,13.408,13.333,13.405,350000.0
2007-10-23 03:39:00,13.422,13.483,13.405,13.405,150000.0
2007-10-23 03:40:00,13.425,13.425,13.408,13.408,100000.0
2007-10-23 03:42:00,13.455,13.462,13.357,13.422,450000.0
2007-10-23 03:43:00,13.415,13.446,13.343,13.415,350000.0
2007-10-23 03:46:00,13.416,13.453,13.416,13.453,100000.0
2007-10-23 03:47:00,13.431,13.431,13.431,13.431,50000.0
2007-10-23 03:48:00,13.395,13.478,13.339,13.341,200000.0
2007-10-23 03:49:00,13.346,13.489,13.346,13.489,600000.0
2007-10-23 03:50:00,13.368,13.485,13.368,13.485,100000.0
2007-10-23 03:51:00,13.457,13.495,13.387,13.411,250000.0
2007-10-23 03:58:00,13.436,13.436,13.378,13.378,100000.0
2007-10-23 03:59:00,13.425,13.487,13.362,13.38,300000.0
2007-10-23 04:00:00,13.479,13.479,13.447,13.447,150000.0
2007-10-23 04:02:00,13.373,13.426,13.373,13.426,100000.0
2007-10-23 04:03:00,13.347,13.449,13.347,13.449,100000.0
2007-10-23 04:04:00,13.454,13.454,13.346,13.42,350000.0
2007-10-23 04:07:00,13.447,13.447,13.334,13.41,450000.0
2007-10-23 04:10:00,13.404,13.454,13.355,13.4,400000.0
2007-10-23 04:12:00,13.34,13.372,13.34,13.372,150000.0
2007-10-23 04:20:00,13.455,13.467,13.358,13.422,450000.0
2007-10-23 04:26:00,13.451,13.451,13.439,13.439,100000.0
2007-10-23 04:30:00,13.45,13.45,13.426,13.441,200000.0
2007-10-23 04:31:00,13.451,13.455,13.433,13.433,200000.0
2007-10-23 04:36:00,13.452,13.452,13.397,13.397,150000.0
2007-10-23 04:37:00,13.451,13.451,13.449,13.449,100000.0
2007-10-23 04:38:00,13.436,13.451,13.436,13.448,200000.0
2007-10-23 04:39:00,13.348,13.451,13.348,13.439,250000.0
2007-10-23 04:40:00,13.459,13.459,13.353,13.425,450000.0
2007-10-23 04:41:00,13.418,13.436,13.347,13.418,250000.0
2007-10-23 04:43:00,13.383,13.499,13.383,13.391,250000.0
2007-10-23 04:46:00,13.433,13.433,13.347,13.347,150000.0
2007-10-23 04:50:00,13.44,13.491,13.372,13.372,300000.0
2007-10-23 04:51:00,13.443,13.466,13.378,13.459,300000.0
2007-10-23 04:52:00,13.419,13.519,13.418,13.494,300000.0
2007-10-23 04:54:00,13.466,13.475,13.371,13.438,450000.0
2007-10-23 04:56:00,13.484,13.484,13.484,13.484,100000.0
2007-10-23 05:00:00,13.399,13.447,13.382,13.447,250000.0
2007-10-23 05:03:00,13.353,13.447,13.353,13.41,200000.0
2007-10-23 05:04:00,13.38,13.491,13.364,13.364,400000.0
2007-10-23 05:08:00,13.416,13.447,13.416,13.447,100000.0
2007-10-23 05:09:00,13.411,13.433,13.344,13.355,250000.0
2007-10-23 05:10:00,13.449,13.449,13.343,13.415,450000.0
2007-10-23 05:12:00,13.362,13.481,13.362,13.481,100000.0
2007-10-23 05:16:00,13.366,13.479,13.366,13.479,350000.0
2007-10-23 05:20:00,13.349,13.482,13.349,13.449,200000.0
2007-10-23 05:23:00,13.372,13.47,13.313,13.47,400000.0
2007-10-23 05:25:00,13.513,13.534,13.383,13.383,350000.0
2007-10-23 05:28:00,13.454,13.454,13.332,13.347,350000.0
2007-10-23 05:30:00,13.449,13.449,13.343,13.415,450000.0
2007-10-23 05:31:00,13.449,13.452,13.449,13.452,100000.0
2007-10-23 05:32:00,13.455,13.455,13.369,13.369,100000.0
2007-10-23 05:37:00,13.371,13.371,13.371,13.371,50000.0
2007-10-23 05:38:00,13.494,13.494,13.37,13.37,200000.0
2007-10-23 05:39:00,13.448,13.488,13.448,13.488,100000.0
2007-10-23 05:40:00,13.362,13.448,13.352,13.397,300000.0
2007-10-23 05:41:00,13.412,13.494,13.383,13.471,250000.0
2007-10-23 05:43:00,13.418,13.519,13.38,13.447,450000.0
2007-10-23 05:44:00,13.425,13.425,13.326,13.39,300000.0
2007-10-23 05:45:00,13.43,13.441,13.36,13.441,300000.0
2007-10-23 05:46:00,13.401,13.498,13.376,13.404,300000.0
2007-10-23 05:47:00,13.486,13.486,13.403,13.403,200000.0
2007-10-23 05:49:00,13.387,13.495,13.387,13.443,500000.0
2007-10-23 05:50:00,13.348,13.448,13.348,13.386,250000.0
2007-10-23 05:54:00,13.415,13.496,13.373,13.429,550000.0
2007-10-23 05:57:00,13.475,13.53,13.399,13.399,400000.0
2007-10-23 05:58:00,13.38,13.509,13.38,13.458,350000.0
2007-10-23 06:00:00,13.472,13.472,13.333,13.333,400000.0
2007-10-23 06:01:00,13.39,13.451,13.35,13.451,350000.0
2007-10-23 06:03:00,13.468,13.468,13.315,13.386,350000.0
2007-10-23 06:04:00,13.457,13.497,13.347,13.422,550000.0
2007-10-23 06:05:00,13.421,13.484,13.367,13.38,250000.0
2007-10-23 06:07:00,13.382,13.483,13.34,13.34,600000.0
2007-10-23 06:08:00,13.39,13.495,13.354,13.427,400000.0
2007-10-23 06:09:00,13.356,13.389,13.341,13.369,300000.0
2007-10-23 06:10:00,13.43,13.43,13.308,13.383,450000.0
2007-10-23 06:11:00,13.434,13.434,13.303,13.303,300000.0
2007-10-23 06:12:00,13.396,13.396,13.342,13.381,300000.0
2007-10-23 06:13:00,13.318,13.441,13.318,13.394,350000.0
2007-10-23 06:14:00,13.441,13.441,13.327,13.441,600000.0
2007-10-23 06:15:00,13.331,13.475,13.331,13.458,350000.0
2007-10-23 06:16:00,13.354,13.43,13.354,13.423,350000.0
2007-10-23 06:17:00,13.404,13.451,13.368,13.451,400000.0
2007-10-23 06:18:00,13.404,13.438,13.303,13.303,300000.0
2007-10-23 06:19:00,13.422,13.485,13.351,13.351,300000.0
2007-10-23 06:20:00,13.351,13.498,13.351,13.421,300000.0
2007-10-23 06:21:00,13.331,13.442,13.326,13.406,300000.0
2007-10-23 06:22:00,13.476,13.476,13.353,13.353,400000.0
2007-10-23 06:23:00,13.439,13.439,13.319,13.319,200000.0
2007-10-23 06:24:00,13.406,13.409,13.324,13.409,400000.0
2007-10-23 06:25:00,13.403,13.403,13.326,13.363,300000.0
2007-10-23 06:26:00,13.458,13.477,13.369,13.369,400000.0
2007-10-23 06:27:00,13.443,13.443,13.288,13.409,350000.0
2007-10-23 06:28:00,13.354,13.423,13.308,13.362,300000.0
2007-10-23 06:29:00,13.318,13.439,13.308,13.386,400000.0
2007-10-23 06:30:00,13.392,13.502,13.349,13.376,600000.0
2007-10-23 06:31:00,13.309,13.439,13.309,13.393,400000.0
2007-10-23 06:32:00,13.361,13.508,13.361,13.404,450000.0
2007-10-23 06:33:00,13.456,13.486,13.355,13.355,400000.0
2007-10-23 06:34:00,13.373,13.451,13.318,13.451,350000.0
2007-10-23 06:35:00,13.341,13.448,13.317,13.414,350000.0
2007-10-23 06:36:00,13.449,13.449,13.318,13.318,450000.0
2007-10-23 06:37:00,13.36,13.453,13.354,13.394,300000.0
2007-10-23 06:38:00,13.484,13.484,13.379,13.402,600000.0
2007-10-23 06:39:00,13.387,13.5,13.364,13.364,450000.0
2007-10-23 06:40:00,13.367,13.483,13.338,13.384,350000.0
2007-10-23 06:41:00,13.319,13.417,13.319,13.372,250000.0
2007-10-23 06:42:00,13.337,13.424,13.309,13.352,350000.0
2007-10-23 06:43:00,13.449,13.449,13.343,13.415,450000.0
2007-10-23 06:44:00,13.434,13.46,13.358,13.46,200000.0
2007-10-23 06:45:00,13.383,13.527,13.383,13.474,350000.0
2007-10-23 06:46:00,13.399,13.444,13.334,13.385,550000.0
2007-10-23 06:49:00,13.419,13.419,13.311,13.33,400000.0
2007-10-23 06:50:00,13.339,13.454,13.339,13.423,300000.0
2007-10-23 06:51:00,13.315,13.421,13.282,13.421,300000.0
2007-10-23 06:52:00,13.408,13.409,13.302,13.302,300000.0
2007-10-23 06:53:00,13.428,13.428,13.31,13.33,350000.0
2007-10-23 06:54:00,13.417,13.442,13.355,13.442,350000.0
2007-10-23 06:55:00,13.423,13.469,13.337,13.434,450000.0
2007-10-23 06:56:00,13.478,13.478,13.351,13.389,350000.0
2007-10-23 06:57:00,13.461,13.488,13.361,13.456,350000.0
2007-10-23 06:58:00,13.37,13.482,13.36,13.482,300000.0
2007-10-23 06:59:00,13.342,13.452,13.341,13.399,400000.0
2007-10-23 07:00:00,13.32,13.424,13.305,13.36,500000.0
2007-10-23 07:01:00,13.336,13.464,13.336,13.341,400000.0
2007-10-23 07:02:00,13.399,13.457,13.349,13.365,300000.0
2007-10-23 07:03:00,13.449,13.449,13.341,13.412,450000.0
2007-10-23 07:04:00,13.334,13.414,13.334,13.368,250000.0
2007-10-23 07:05:00,13.41,13.416,13.338,13.396,250000.0
2007-10-23 07:06:00,13.461,13.461,13.319,13.319,300000.0
2007-10-23 07:10:00,13.372,13.469,13.344,13.426,350000.0
2007-10-23 07:11:00,13.378,13.483,13.347,13.383,600000.0
2007-10-23 07:12:00,13.456,13.456,13.325,13.366,300000.0
2007-10-23 07:14:00,13.389,13.443,13.359,13.435,450000.0
2007-10-23 07:15:00,13.448,13.465,13.354,13.433,250000.0
2007-10-23 07:16:00,13.335,13.441,13.335,13.441,350000.0
2007-10-23 07:17:00,13.453,13.506,13.355,13.402,400000.0
2007-10-23 07:18:00,13.419,13.442,13.289,13.442,400000.0
2007-10-23 07:19:00,13.367,13.512,13.367,13.377,550000.0
2007-10-23 07:20:00,13.431,13.435,13.287,13.383,350000.0
2007-10-23 07:21:00,13.388,13.439,13.307,13.332,350000.0
2007-10-23 07:22:00,13.362,13.444,13.353,13.389,350000.0
2007-10-23 07:23:00,13.425,13.457,13.353,13.404,300000.0
2007-10-23 07:24:00,13.435,13.435,13.321,13.364,400000.0
2007-10-23 07:25:00,13.343,13.413,13.323,13.413,400000.0
2007-10-23 07:26:00,13.356,13.468,13.356,13.399,350000.0
2007-10-23 07:27:00,13.471,13.471,13.363,13.459,350000.0
2007-10-23 07:28:00,13.377,13.445,13.33,13.394,450000.0
2007-10-23 07:30:00,13.39,13.437,13.31,13.356,550000.0
2007-10-23 07:31:00,13.442,13.442,13.35,13.399,300000.0
2007-10-23 07:32:00,13.44,13.44,13.303,13.309,350000.0
2007-10-23 07:33:00,13.386,13.416,13.319,13.416,400000.0
2007-10-23 07:34:00,13.414,13.428,13.332,13.399,350000.0
2007-10-23 07:35:00,13.421,13.48,13.339,13.429,350000.0
2007-10-23 07:36:00,13.361,13.432,13.346,13.358,500000.0
2007-10-23 07:37:00,13.35,13.426,13.341,13.426,350000.0
2007-10-23 07:39:00,13.436,13.436,13.297,13.419,400000.0
2007-10-23 07:40:00,13.395,13.414,13.36,13.413,350000.0
2007-10-23 07:41:00,13.377,13.43,13.315,13.323,550000.0
2007-10-23 07:42:00,13.325,13.434,13.317,13.352,550000.0
2007-10-23 07:43:00,13.428,13.464,13.335,13.41,450000.0
2007-10-23 07:45:00,13.384,13.474,13.335,13.358,400000.0
2007-10-23 07:46:00,13.329,13.439,13.329,13.408,400000.0
2007-10-23 07:47:00,13.35,13.443,13.316,13.316,350000.0
2007-10-23 07:48:00,13.364,13.459,13.338,13.338,250000.0
2007-10-23 07:49:00,13.406,13.422,13.329,13.329,350000.0
2007-10-23 07:50:00,13.454,13.454,13.334,13.385,450000.0
2007-10-23 07:51:00,13.355,13.482,13.355,13.431,450000.0
2007-10-23 07:52:00,13.396,13.425,13.302,13.421,450000.0
2007-10-23 07:53:00,13.352,13.479,13.334,13.387,450000.0
2007-10-23 07:54:00,13.402,13.424,13.308,13.346,400000.0
2007-10-23 07:55:00,13.3,13.436,13.285,13.436,500000.0
2007-10-23 07:56:00,13.32,13.411,13.31,13.408,450000.0
2007-10-23 07:57:00,13.326,13.359,13.287,13.287,250000.0
2007-10-23 07:58:00,13.333,13.476,13.333,13.367,350000.0
2007-10-23 07:59:00,13.461,13.465,13.348,13.393,450000.0
2007-10-23 08:00:00,13.352,13.49,13.352,13.403,500000.0
2007-10-23 08:01:00,13.431,13.431,13.328,13.328,400000.0
2007-10-23 08:02:00,13.281,13.428,13.281,13.418,400000.0
2007-10-23 08:05:00,13.454,13.454,13.355,13.419,450000.0
2007-10-23 08:06:00,13.389,13.428,13.309,13.309,250000.0
2007-10-23 08:07:00,13.395,13.425,13.325,13.423,500000.0
2007-10-23 08:08:00,13.375,13.447,13.327,13.447,500000.0
2007-10-23 08:09:00,13.404,13.46,13.311,13.46,550000.0
2007-10-23 08:10:00,13.394,13.454,13.381,13.413,350000.0
2007-10-23 08:11:00,13.378,13.444,13.35,13.435,400000.0
2007-10-23 08:12:00,13.393,13.439,13.315,13.405,450000.0
2007-10-23 08:13:00,13.457,13.457,13.306,13.414,400000.0
2007-10-23 08:14:00,13.462,13.479,13.344,13.449,450000.0
2007-10-23 08:15:00,13.437,13.457,13.333,13.371,550000.0
2007-10-23 08:16:00,13.436,13.477,13.366,13.461,400000.0
2007-10-23 08:17:00,13.396,13.444,13.304,13.44,400000.0
2007-10-23 08:18:00,13.404,13.454,13.313,13.404,500000.0
2007-10-23 08:19:00,13.458,13.491,13.38,13.38,400000.0
2007-10-23 08:20:00,13.388,13.508,13.37,13.472,400000.0
2007-10-23 08:21:00,13.422,13.452,13.352,13.452,400000.0
2007-10-23 08:22:00,13.41,13.454,13.337,13.337,550000.0
2007-10-23 08:23:00,13.318,13.448,13.318,13.318,400000.0
2007-10-23 08:24:00,13.401,13.486,13.38,13.473,400000.0
2007-10-23 08:25:00,13.442,13.478,13.378,13.451,350000.0
2007-10-23 08:26:00,13.397,13.436,13.298,13.436,400000.0
2007-10-23 08:27:00,13.441,13.454,13.36,13.36,400000.0
2007-10-23 08:28:00,13.382,13.503,13.354,13.411,550000.0
2007-10-23 08:29:00,13.348,13.483,13.348,13.376,400000.0
2007-10-23 08:30:00,13.411,13.512,13.358,13.376,400000.0
2007-10-23 08:31:00,13.451,13.511,13.379,13.379,400000.0
2007-10-23 08:32:00,13.444,13.46,13.341,13.341,550000.0
2007-10-23 08:33:00,13.425,13.462,13.338,13.438,550000.0
2007-10-23 08:34:00,13.386,13.517,13.386,13.466,400000.0
2007-10-23 08:35:00,13.423,13.451,13.334,13.412,550000.0
2007-10-23 08:36:00,13.465,13.513,13.356,13.424,350000.0
2007-10-23 08:37:00,13.341,13.431,13.31,13.431,400000.0
2007-10-23 08:38:00,13.404,13.443,13.345,13.374,350000.0
2007-10-23 08:40:00,13.394,13.474,13.335,13.474,350000.0
2007-10-23 08:42:00,13.481,13.481,13.392,13.441,350000.0
2007-10-23 08:43:00,13.462,13.462,13.405,13.451,350000.0
2007-10-23 08:44:00,13.394,13.466,13.365,13.414,350000.0
2007-10-23 08:45:00,13.409,13.473,13.363,13.391,550000.0
2007-10-23 08:46:00,13.329,13.45,13.329,13.42,400000.0
2007-10-23 08:47:00,13.429,13.477,13.38,13.38,350000.0
2007-10-23 08:48:00,13.449,13.449,13.312,13.346,500000.0
2007-10-23 08:49:00,13.443,13.452,13.352,13.438,550000.0
2007-10-23 08:50:00,13.359,13.423,13.353,13.406,350000.0
2007-10-23 08:51:00,13.37,13.451,13.361,13.421,400000.0
2007-10-23 08:52:00,13.313,13.451,13.313,13.45,350000.0
2007-10-23 08:53:00,13.389,13.488,13.363,13.436,400000.0
2007-10-23 08:54:00,13.382,13.452,13.359,13.359,350000.0
2007-10-23 08:55:00,13.435,13.478,13.32,13.388,450000.0
2007-10-23 08:56:00,13.443,13.467,13.35,13.467,350000.0
2007-10-23 08:57:00,13.428,13.449,13.338,13.449,300000.0
2007-10-23 08:58:00,13.393,13.393,13.297,13.354,500000.0
2007-10-23 08:59:00,13.431,13.431,13.297,13.354,350000.0
2007-10-23 09:00:00,13.406,13.43,13.38,13.38,450000.0
2007-10-23 09:01:00,13.452,13.496,13.354,13.399,400000.0
2007-10-23 09:02:00,13.422,13.425,13.314,13.328,450000.0
2007-10-23 09:03:00,13.387,13.442,13.349,13.401,450000.0
2007-10-23 09:04:00,13.43,13.473,13.355,13.355,250000.0
2007-10-23 09:05:00,13.43,13.43,13.31,13.382,450000.0
2007-10-23 09:06:00,13.451,13.462,13.39,13.43,450000.0
2007-10-23 09:07:00,13.366,13.438,13.351,13.437,350000.0
2007-10-23 09:08:00,13.468,13.468,13.32,13.439,550000.0
2007-10-23 09:09:00,13.351,13.437,13.336,13.437,550000.0
2007-10-23 09:10:00,13.469,13.515,13.404,13.404,400000.0
2007-10-23 09:11:00,13.366,13.464,13.341,13.445,400000.0
2007-10-23 09:12:00,13.371,13.454,13.328,13.401,550000.0
2007-10-23 09:13:00,13.319,13.441,13.317,13.411,250000.0
2007-10-23 09:14:00,13.427,13.474,13.362,13.439,400000.0
2007-10-23 09:15:00,13.438,13.455,13.33,13.392,500000.0
2007-10-23 09:16:00,13.433,13.473,13.339,13.473,400000.0
2007-10-23 09:17:00,13.465,13.538,13.383,13.417,450000.0
2007-10-23 09:18:00,13.369,13.471,13.343,13.471,400000.0
2007-10-23 09:19:00,13.443,13.443,13.344,13.344,350000.0
2007-10-23 09:20:00,13.426,13.451,13.348,13.439,400000.0
2007-10-23 09:21:00,13.373,13.461,13.316,13.417,450000.0
2007-10-23 09:22:00,13.435,13.474,13.368,13.388,400000.0
2007-10-23 09:23:00,13.422,13.455,13.371,13.427,400000.0
2007-10-23 09:24:00,13.4,13.469,13.39,13.39,350000.0
2007-10-23 09:25:00,13.43,13.502,13.351,13.37,550000.0
2007-10-23 09:26:00,13.378,13.438,13.339,13.339,400000.0
2007-10-23 09:27:00,13.388,13.42,13.292,13.357,450000.0
2007-10-23 09:28:00,13.396,13.505,13.387,13.406,1550000.0
2007-10-23 09:29:00,13.402,13.473,13.333,13.44,450000.0
2007-10-23 09:30:00,13.396,13.465,13.371,13.405,350000.0
2007-10-23 09:31:00,13.444,13.453,13.345,13.453,350000.0
2007-10-23 09:32:00,13.427,13.457,13.343,13.439,350000.0
2007-10-23 09:33:00,13.395,13.45,13.347,13.45,500000.0
2007-10-23 09:34:00,13.387,13.449,13.347,13.376,500000.0
2007-10-23 09:35:00,13.392,13.529,13.381,13.479,550000.0
2007-10-23 09:36:00,13.475,13.475,13.394,13.461,400000.0
2007-10-23 09:37:00,13.479,13.482,13.403,13.478,350000.0
2007-10-23 09:38:00,13.42,13.477,13.365,13.411,550000.0
2007-10-23 09:39:00,13.413,13.47,13.337,13.375,400000.0
2007-10-23 09:40:00,13.407,13.453,13.351,13.446,400000.0
2007-10-23 09:41:00,13.424,13.481,13.346,13.418,500000.0
2007-10-23 09:42:00,13.405,13.471,13.333,13.453,500000.0
2007-10-23 09:43:00,13.405,13.451,13.379,13.44,350000.0
2007-10-23 09:44:00,13.366,13.474,13.366,13.474,450000.0
2007-10-23 09:45:00,13.456,13.503,13.355,13.355,400000.0
2007-10-23 09:46:00,13.404,13.489,13.375,13.457,550000.0
2007-10-23 09:47:00,13.452,13.491,13.358,13.491,400000.0
2007-10-23 09:48:00,13.438,13.455,13.324,13.354,450000.0
2007-10-23 09:49:00,13.454,13.454,13.346,13.409,400000.0
2007-10-23 09:50:00,13.397,13.474,13.347,13.418,350000.0
2007-10-23 09:52:00,13.342,13.428,13.322,13.416,550000.0
2007-10-23 09:54:00,13.377,13.477,13.329,13.433,750000.0
2007-10-23 09:55:00,13.351,13.476,13.347,13.476,450000.0
2007-10-23 09:56:00,13.402,13.508,13.361,13.459,350000.0
2007-10-23 09:57:00,13.458,13.481,13.385,13.389,500000.0
2007-10-23 09:58:00,13.456,13.504,13.382,13.475,500000.0
2007-10-23 09:59:00,13.321,13.458,13.321,13.458,400000.0
2007-10-23 10:00:00,13.492,13.492,13.355,13.361,350000.0
2007-10-23 10:01:00,13.45,13.465,13.349,13.36,400000.0
2007-10-23 10:02:00,13.416,13.523,13.395,13.395,400000.0
2007-10-23 10:03:00,13.475,13.562,13.43,13.435,500000.0
2007-10-23 10:04:00,13.369,13.491,13.363,13.428,550000.0
2007-10-23 10:05:00,13.451,13.523,13.423,13.446,350000.0
2007-10-23 10:06:00,13.426,13.51,13.423,13.457,500000.0
2007-10-23 10:07:00,13.403,13.549,13.403,13.49,350000.0
2007-10-23 10:08:00,13.415,13.527,13.415,13.416,450000.0
2007-10-23 10:09:00,13.397,13.53,13.397,13.473,550000.0
2007-10-23 10:10:00,13.464,13.488,13.405,13.46,350000.0
2007-10-23 10:11:00,13.503,13.503,13.403,13.485,400000.0
2007-10-23 10:12:00,13.488,13.488,13.374,13.468,550000.0
2007-10-23 10:13:00,13.371,13.497,13.364,13.497,500000.0
2007-10-23 10:14:00,13.376,13.438,13.355,13.385,550000.0
2007-10-23 10:15:00,13.463,13.488,13.396,13.478,450000.0
2007-10-23 10:16:00,13.416,13.503,13.368,13.387,550000.0
2007-10-23 10:17:00,13.479,13.556,13.391,13.391,500000.0
2007-10-23 10:18:00,13.416,13.479,13.367,13.415,300000.0
2007-10-23 10:19:00,13.453,13.465,13.362,13.362,500000.0
2007-10-23 10:20:00,13.392,13.471,13.373,13.466,350000.0
2007-10-23 10:22:00,13.429,13.47,13.334,13.47,250000.0
2007-10-23 10:24:00,13.408,13.489,13.35,13.412,500000.0
2007-10-23 10:25:00,13.473,13.486,13.372,13.38,500000.0
2007-10-23 10:26:00,13.509,13.509,13.373,13.373,400000.0
2007-10-23 10:28:00,13.464,13.516,13.373,13.425,600000.0
2007-10-23 10:29:00,13.478,13.54,13.389,13.389,350000.0
2007-10-23 10:30:00,13.509,13.546,13.389,13.389,450000.0
2007-10-23 10:31:00,13.378,13.515,13.354,13.441,550000.0
2007-10-23 10:32:00,13.464,13.509,13.382,13.509,650000.0
2007-10-23 10:33:00,13.372,13.481,13.367,13.367,450000.0
2007-10-23 10:34:00,13.459,13.558,13.413,13.53,550000.0
2007-10-23 10:35:00,13.504,13.504,13.349,13.453,400000.0
2007-10-23 10:38:00,13.428,13.525,13.425,13.463,400000.0
2007-10-23 10:39:00,13.424,13.545,13.42,13.447,350000.0
2007-10-23 10:40:00,13.42,13.51,13.357,13.448,550000.0
2007-10-23 10:41:00,13.501,13.501,13.397,13.451,350000.0
2007-10-23 10:42:00,13.497,13.53,13.402,13.466,400000.0
2007-10-23 10:43:00,13.468,13.501,13.396,13.501,450000.0
2007-10-23 10:44:00,13.438,13.495,13.354,13.396,350000.0
2007-10-23 10:45:00,13.488,13.506,13.391,13.444,550000.0
2007-10-23 10:48:00,13.373,13.494,13.353,13.49,400000.0
2007-10-23 10:50:00,13.387,13.514,13.381,13.513,450000.0
2007-10-23 10:52:00,13.469,13.487,13.413,13.437,400000.0
2007-10-23 10:53:00,13.459,13.547,13.394,13.539,350000.0
2007-10-23 10:54:00,13.446,13.518,13.381,13.518,400000.0
2007-10-23 10:55:00,13.415,13.481,13.353,13.391,350000.0
2007-10-23 10:56:00,13.411,13.477,13.346,13.451,450000.0
2007-10-23 10:57:00,13.482,13.53,13.445,13.445,400000.0
2007-10-23 10:59:00,13.472,13.517,13.407,13.517,350000.0
2007-10-23 11:00:00,13.437,13.525,13.394,13.429,400000.0
2007-10-23 11:01:00,13.478,13.517,13.427,13.452,500000.0
2007-10-23 11:02:00,13.459,13.55,13.42,13.448,500000.0
2007-10-23 11:03:00,13.4,13.513,13.37,13.428,400000.0
2007-10-23 11:04:00,13.549,13.575,13.431,13.522,500000.0
2007-10-23 11:05:00,13.453,13.486,13.351,13.378,450000.0
2007-10-23 11:06:00,13.372,13.453,13.332,13.435,400000.0
2007-10-23 11:07:00,13.517,13.517,13.387,13.387,400000.0
2007-10-23 11:08:00,13.409,13.484,13.326,13.431,500000.0
2007-10-23 11:09:00,13.444,13.519,13.388,13.51,500000.0
2007-10-23 11:10:00,13.379,13.506,13.379,13.454,450000.0
2007-10-23 11:11:00,13.428,13.494,13.389,13.46,500000.0
2007-10-23 11:12:00,13.386,13.474,13.348,13.384,600000.0
2007-10-23 11:13:00,13.448,13.49,13.403,13.464,500000.0
2007-10-23 11:14:00,13.371,13.479,13.349,13.409,400000.0
2007-10-23 11:15:00,13.491,13.492,13.351,13.351,550000.0
2007-10-23 11:16:00,13.408,13.444,13.329,13.329,350000.0
2007-10-23 11:17:00,13.489,13.492,13.373,13.388,500000.0
2007-10-23 11:18:00,13.486,13.53,13.39,13.427,400000.0
2007-10-23 11:19:00,13.428,13.446,13.362,13.393,450000.0
2007-10-23 11:20:00,13.484,13.484,13.405,13.48,500000.0
2007-10-23 11:21:00,13.371,13.464,13.321,13.321,450000.0
2007-10-23 11:23:00,13.399,13.503,13.387,13.458,400000.0
2007-10-23 11:24:00,13.46,13.46,13.336,13.395,400000.0
2007-10-23 11:25:00,13.402,13.503,13.396,13.454,400000.0
2007-10-23 11:26:00,13.412,13.477,13.355,13.412,550000.0
2007-10-23 11:27:00,13.516,13.516,13.409,13.446,400000.0
2007-10-23 11:28:00,13.356,13.474,13.356,13.47,500000.0
2007-10-23 11:30:00,13.404,13.495,13.388,13.388,400000.0
2007-10-23 11:31:00,13.458,13.462,13.358,13.447,550000.0
2007-10-23 11:32:00,13.518,13.557,13.42,13.479,650000.0
2007-10-23 11:33:00,13.387,13.497,13.386,13.481,550000.0
2007-10-23 11:34:00,13.408,13.484,13.349,13.452,450000.0
2007-10-23 11:35:00,13.401,13.5,13.401,13.47,350000.0
2007-10-23 11:36:00,13.406,13.515,13.383,13.396,400000.0
2007-10-23 11:37:00,13.429,13.477,13.381,13.463,450000.0
2007-10-23 11:38:00,13.426,13.491,13.399,13.463,400000.0
2007-10-23 11:39:00,13.443,13.504,13.372,13.473,550000.0
2007-10-23 11:40:00,13.497,13.502,13.398,13.398,500000.0
2007-10-23 11:41:00,13.45,13.497,13.357,13.466,400000.0
2007-10-23 11:44:00,13.396,13.501,13.363,13.399,400000.0
2007-10-23 11:45:00,13.409,13.458,13.367,13.458,350000.0
2007-10-23 11:46:00,13.472,13.472,13.364,13.38,450000.0
2007-10-23 11:47:00,13.478,13.488,13.383,13.399,400000.0
2007-10-23 11:48:00,13.429,13.5,13.398,13.484,500000.0
2007-10-23 11:49:00,13.489,13.49,13.376,13.431,400000.0
2007-10-23 11:50:00,13.474,13.474,13.32,13.329,350000.0
2007-10-23 11:51:00,13.422,13.49,13.358,13.358,450000.0
2007-10-23 11:52:00,13.379,13.482,13.379,13.482,500000.0
2007-10-23 11:53:00,13.459,13.475,13.359,13.421,500000.0
2007-10-23 11:54:00,13.428,13.458,13.351,13.452,350000.0
2007-10-23 11:55:00,13.432,13.469,13.337,13.356,550000.0
2007-10-23 11:56:00,13.441,13.512,13.339,13.418,400000.0
2007-10-23 11:57:00,13.416,13.432,13.289,13.321,550000.0
2007-10-23 11:58:00,13.461,13.461,13.336,13.425,450000.0
2007-10-23 11:59:00,13.423,13.461,13.33,13.457,550000.0
2007-10-23 12:00:00,13.357,13.45,13.314,13.45,450000.0
2007-10-23 12:01:00,13.362,13.471,13.357,13.403,400000.0
2007-10-23 12:02:00,13.378,13.452,13.372,13.408,450000.0
2007-10-23 12:03:00,13.313,13.46,13.313,13.46,450000.0
2007-10-23 12:04:00,13.48,13.511,13.378,13.378,500000.0
2007-10-23 12:05:00,13.421,13.471,13.324,13.43,400000.0
2007-10-23 12:06:00,13.433,13.504,13.385,13.461,500000.0
2007-10-23 12:07:00,13.369,13.506,13.366,13.366,350000.0
2007-10-23 12:08:00,13.44,13.475,13.344,13.449,550000.0
2007-10-23 12:09:00,13.381,13.474,13.353,13.474,550000.0
2007-10-23 12:10:00,13.485,13.485,13.403,13.45,350000.0
2007-10-23 12:11:00,13.375,13.469,13.372,13.396,350000.0
2007-10-23 12:12:00,13.354,13.47,13.346,13.448,550000.0
2007-10-23 12:13:00,13.49,13.49,13.357,13.479,350000.0
2007-10-23 12:14:00,13.431,13.471,13.357,13.388,350000.0
2007-10-23 12:15:00,13.48,13.487,13.383,13.445,350000.0
2007-10-23 12:16:00,13.405,13.459,13.341,13.43,450000.0
2007-10-23 12:17:00,13.364,13.499,13.353,13.493,450000.0
2007-10-23 12:18:00,13.358,13.491,13.345,13.421,350000.0
2007-10-23 12:19:00,13.395,13.501,13.388,13.423,450000.0
2007-10-23 12:20:00,13.488,13.494,13.41,13.41,350000.0
2007-10-23 12:21:00,13.396,13.492,13.396,13.41,450000.0
2007-10-23 12:22:00,13.384,13.467,13.338,13.415,450000.0
2007-10-23 12:23:00,13.489,13.489,13.364,13.438,550000.0
2007-10-23 12:24:00,13.419,13.471,13.331,13.455,500000.0
2007-10-23 12:25:00,13.474,13.474,13.392,13.392,450000.0
2007-10-23 12:26:00,13.414,13.418,13.315,13.418,400000.0
2007-10-23 12:27:00,13.447,13.547,13.354,13.508,500000.0
2007-10-23 12:28:00,13.385,13.484,13.383,13.393,500000.0
2007-10-23 12:29:00,13.398,13.459,13.338,13.436,450000.0
2007-10-23 12:30:00,13.405,13.485,13.377,13.477,400000.0
2007-10-23 12:31:00,13.491,13.491,13.354,13.405,550000.0
2007-10-23 12:32:00,13.473,13.492,13.4,13.4,400000.0
2007-10-23 12:34:00,13.407,13.488,13.345,13.488,450000.0
2007-10-23 12:35:00,13.476,13.499,13.388,13.46,500000.0
2007-10-23 12:36:00,13.465,13.476,13.385,13.385,400000.0
2007-10-23 12:37:00,13.469,13.489,13.388,13.437,350000.0
2007-10-23 12:38:00,13.47,13.473,13.401,13.424,400000.0
2007-10-23 12:39:00,13.406,13.5,13.388,13.433,550000.0
2007-10-23 12:40:00,13.359,13.527,13.359,13.432,450000.0
2007-10-23 12:41:00,13.493,13.501,13.407,13.501,450000.0
2007-10-23 12:42:00,13.507,13.538,13.39,13.517,500000.0
2007-10-23 12:43:00,13.568,13.583,13.441,13.441,350000.0
2007-10-23 12:44:00,13.566,13.592,13.456,13.463,400000.0
2007-10-23 12:45:00,13.476,13.548,13.447,13.447,350000.0
2007-10-23 12:46:00,13.518,13.547,13.431,13.547,500000.0
2007-10-23 12:47:00,13.543,13.543,13.422,13.434,350000.0
2007-10-23 12:48:00,13.514,13.572,13.461,13.53,500000.0
2007-10-23 12:49:00,13.457,13.566,13.404,13.423,400000.0
2007-10-23 12:50:00,13.451,13.565,13.437,13.531,450000.0
2007-10-23 12:51:00,13.467,13.557,13.444,13.488,350000.0
2007-10-23 12:52:00,13.499,13.529,13.399,13.418,350000.0
2007-10-23 12:53:00,13.473,13.511,13.473,13.496,400000.0
2007-10-23 12:54:00,13.568,13.568,13.437,13.437,550000.0
2007-10-23 12:55:00,13.484,13.542,13.429,13.429,550000.0
2007-10-23 12:56:00,13.584,13.591,13.456,13.551,500000.0
2007-10-23 12:57:00,13.524,13.592,13.479,13.544,400000.0
2007-10-23 12:58:00,13.512,13.599,13.481,13.481,450000.0
2007-10-23 12:59:00,13.578,13.578,13.463,13.49,350000.0
2007-10-23 13:00:00,13.559,13.559,13.418,13.5,550000.0
2007-10-23 13:01:00,13.52,13.542,13.433,13.523,400000.0
2007-10-23 13:02:00,13.543,13.543,13.449,13.511,500000.0
2007-10-23 13:03:00,13.531,13.534,13.419,13.499,450000.0
2007-10-23 13:04:00,13.424,13.557,13.424,13.525,450000.0
2007-10-23 13:05:00,13.542,13.542,13.378,13.411,550000.0
2007-10-23 13:06:00,13.469,13.506,13.398,13.424,400000.0
2007-10-23 13:07:00,13.477,13.561,13.454,13.561,450000.0
2007-10-23 13:08:00,13.52,13.561,13.445,13.554,350000.0
2007-10-23 13:09:00,13.53,13.553,13.415,13.451,400000.0
2007-10-23 13:10:00,13.42,13.572,13.42,13.537,500000.0
2007-10-23 13:11:00,13.534,13.553,13.455,13.522,400000.0
2007-10-23 13:12:00,13.502,13.53,13.415,13.518,350000.0
2007-10-23 13:13:00,13.476,13.564,13.446,13.524,350000.0
2007-10-23 13:14:00,13.535,13.544,13.466,13.502,400000.0
2007-10-23 13:15:00,13.51,13.531,13.45,13.463,450000.0
2007-10-23 13:17:00,13.417,13.521,13.397,13.487,400000.0
2007-10-23 13:18:00,13.525,13.525,13.394,13.451,350000.0
2007-10-23 13:19:00,13.515,13.566,13.423,13.537,550000.0
2007-10-23 13:20:00,13.523,13.551,13.431,13.519,550000.0
2007-10-23 13:21:00,13.452,13.527,13.427,13.489,400000.0
2007-10-23 13:22:00,13.552,13.552,13.408,13.442,550000.0
2007-10-23 13:23:00,13.556,13.61,13.449,13.475,450000.0
2007-10-23 13:24:00,13.473,13.558,13.473,13.543,350000.0
2007-10-23 13:25:00,13.441,13.594,13.441,13.516,450000.0
2007-10-23 13:27:00,13.5,13.511,13.417,13.417,400000.0
2007-10-23 13:28:00,13.506,13.529,13.417,13.417,400000.0
2007-10-23 13:29:00,13.536,13.561,13.431,13.524,400000.0
2007-10-23 13:30:00,13.427,13.492,13.41,13.492,450000.0
2007-10-23 13:31:00,13.46,13.567,13.454,13.549,400000.0
2007-10-23 13:32:00,13.498,13.498,13.414,13.48,400000.0
2007-10-23 13:33:00,13.477,13.56,13.434,13.484,350000.0
2007-10-23 13:35:00,13.44,13.55,13.411,13.55,350000.0
2007-10-23 13:36:00,13.402,13.518,13.388,13.511,650000.0
2007-10-23 13:37:00,13.461,13.525,13.42,13.436,400000.0
2007-10-23 13:38:00,13.428,13.558,13.428,13.548,350000.0
2007-10-23 13:39:00,13.455,13.534,13.455,13.455,350000.0
2007-10-23 13:40:00,13.515,13.516,13.381,13.482,500000.0
2007-10-23 13:41:00,13.455,13.535,13.449,13.457,400000.0
2007-10-23 13:42:00,13.468,13.521,13.437,13.511,450000.0
2007-10-23 13:43:00,13.502,13.517,13.409,13.478,350000.0
2007-10-23 13:44:00,13.547,13.551,13.411,13.411,500000.0
2007-10-23 13:45:00,13.449,13.543,13.405,13.543,350000.0
2007-10-23 13:46:00,13.45,13.526,13.422,13.511,450000.0
2007-10-23 13:47:00,13.53,13.53,13.404,13.49,400000.0
2007-10-23 13:48:00,13.544,13.544,13.464,13.538,350000.0
2007-10-23 13:49:00,13.502,13.56,13.454,13.454,350000.0
2007-10-23 13:50:00,13.466,13.558,13.453,13.461,550000.0
2007-10-23 13:51:00,13.544,13.576,13.461,13.533,550000.0
2007-10-23 13:52:00,13.553,13.57,13.481,13.481,400000.0
2007-10-23 13:53:00,13.525,13.613,13.449,13.449,350000.0
2007-10-23 13:54:00,13.454,13.563,13.393,13.527,400000.0
2007-10-23 13:55:00,13.543,13.543,13.434,13.435,350000.0
2007-10-23 13:56:00,13.536,13.536,13.457,13.519,350000.0
2007-10-23 13:57:00,13.499,13.533,13.413,13.521,350000.0
2007-10-23 13:58:00,13.506,13.545,13.438,13.495,350000.0
2007-10-23 13:59:00,13.503,13.582,13.453,13.543,350000.0
2007-10-23 14:00:00,13.578,13.578,13.455,13.469,450000.0
2007-10-23 14:01:00,13.565,13.565,13.466,13.555,400000.0
2007-10-23 14:02:00,13.461,13.581,13.461,13.518,400000.0
2007-10-23 14:03:00,13.457,13.529,13.432,13.528,350000.0
2007-10-23 14:04:00,13.54,13.599,13.516,13.541,350000.0
2007-10-23 14:05:00,13.609,13.612,13.491,13.612,400000.0
2007-10-23 14:06:00,13.509,13.601,13.49,13.49,450000.0
2007-10-23 14:07:00,13.553,13.605,13.471,13.591,350000.0
2007-10-23 14:08:00,13.498,13.607,13.485,13.504,550000.0
2007-10-23 14:09:00,13.539,13.573,13.452,13.523,500000.0
2007-10-23 14:10:00,13.553,13.578,13.451,13.451,350000.0
2007-10-23 14:11:00,13.479,13.559,13.467,13.511,300000.0
2007-10-23 14:12:00,13.469,13.586,13.462,13.586,300000.0
2007-10-23 14:13:00,13.517,13.595,13.474,13.483,450000.0
2007-10-23 14:14:00,13.551,13.574,13.437,13.464,400000.0
2007-10-23 14:15:00,13.5,13.584,13.448,13.448,350000.0
2007-10-23 14:16:00,13.523,13.554,13.419,13.534,500000.0
2007-10-23 14:17:00,13.452,13.518,13.433,13.465,350000.0
2007-10-23 14:18:00,13.494,13.577,13.457,13.577,350000.0
2007-10-23 14:19:00,13.545,13.563,13.421,13.537,350000.0
2007-10-23 14:20:00,13.533,13.57,13.454,13.533,500000.0
2007-10-23 14:21:00,13.579,13.579,13.465,13.505,400000.0
2007-10-23 14:22:00,13.493,13.547,13.462,13.547,350000.0
2007-10-23 14:23:00,13.532,13.568,13.423,13.496,450000.0
2007-10-23 14:24:00,13.546,13.564,13.468,13.539,400000.0
2007-10-23 14:25:00,13.452,13.558,13.427,13.427,350000.0
2007-10-23 14:26:00,13.481,13.61,13.474,13.565,500000.0
2007-10-23 14:27:00,13.52,13.544,13.418,13.481,500000.0
2007-10-23 14:28:00,13.402,13.529,13.402,13.454,400000.0
2007-10-23 14:29:00,13.474,13.562,13.474,13.491,550000.0
2007-10-23 14:30:00,13.58,13.628,13.454,13.59,350000.0
2007-10-23 14:31:00,13.597,13.597,13.469,13.51,400000.0
2007-10-23 14:32:00,13.559,13.588,13.502,13.502,500000.0
2007-10-23 14:33:00,13.581,13.602,13.494,13.566,500000.0
2007-10-23 14:34:00,13.587,13.616,13.529,13.584,350000.0
2007-10-23 14:35:00,13.583,13.588,13.462,13.511,400000.0
2007-10-23 14:36:00,13.606,13.606,13.495,13.559,400000.0
2007-10-23 14:37:00,13.559,13.613,13.496,13.613,400000.0
2007-10-23 14:38:00,13.468,13.587,13.463,13.468,350000.0
2007-10-23 14:39:00,13.531,13.552,13.46,13.493,500000.0
2007-10-23 14:40:00,13.568,13.605,13.482,13.605,400000.0
2007-10-23 14:41:00,13.591,13.597,13.536,13.58,350000.0
2007-10-23 14:42:00,13.564,13.578,13.479,13.503,500000.0
2007-10-23 14:43:00,13.546,13.556,13.439,13.556,350000.0
2007-10-23 14:44:00,13.568,13.609,13.451,13.515,400000.0
2007-10-23 14:45:00,13.576,13.581,13.458,13.458,350000.0
2007-10-23 14:46:00,13.554,13.604,13.446,13.604,450000.0
2007-10-23 14:47:00,13.506,13.633,13.506,13.601,550000.0
2007-10-23 14:48:00,13.571,13.593,13.501,13.501,400000.0
2007-10-23 14:49:00,13.509,13.631,13.486,13.562,500000.0
2007-10-23 14:50:00,13.567,13.601,13.478,13.556,500000.0
2007-10-23 14:51:00,13.49,13.592,13.466,13.495,400000.0
2007-10-23 14:52:00,13.571,13.616,13.465,13.566,400000.0
2007-10-23 14:53:00,13.555,13.595,13.443,13.595,450000.0
2007-10-23 14:54:00,13.581,13.581,13.438,13.466,550000.0
2007-10-23 14:55:00,13.479,13.594,13.461,13.52,450000.0
2007-10-23 14:56:00,13.47,13.588,13.47,13.514,450000.0
2007-10-23 14:57:00,13.534,13.59,13.484,13.493,400000.0
2007-10-23 14:58:00,13.525,13.559,13.419,13.419,400000.0
2007-10-23 14:59:00,13.588,13.588,13.514,13.585,350000.0
2007-10-23 15:00:00,13.505,13.602,13.457,13.575,350000.0
2007-10-23 15:01:00,13.467,13.567,13.44,13.515,400000.0
2007-10-23 15:02:00,13.575,13.575,13.466,13.466,350000.0
2007-10-23 15:03:00,13.526,13.568,13.471,13.471,500000.0
2007-10-23 15:04:00,13.483,13.557,13.446,13.446,350000.0
2007-10-23 15:05:00,13.503,13.57,13.438,13.57,450000.0
2007-10-23 15:06:00,13.556,13.602,13.475,13.475,500000.0
2007-10-23 15:07:00,13.541,13.573,13.455,13.484,500000.0
2007-10-23 15:08:00,13.556,13.58,13.453,13.494,350000.0
2007-10-23 15:09:00,13.517,13.572,13.469,13.469,400000.0
2007-10-23 15:10:00,13.487,13.6,13.487,13.507,450000.0
2007-10-23 15:11:00,13.54,13.618,13.475,13.519,550000.0
2007-10-23 15:12:00,13.482,13.61,13.433,13.529,450000.0
2007-10-23 15:13:00,13.534,13.534,13.458,13.516,350000.0
2007-10-23 15:14:00,13.543,13.57,13.435,13.516,350000.0
2007-10-23 15:15:00,13.463,13.553,13.455,13.531,250000.0
2007-10-23 15:16:00,13.448,13.563,13.445,13.529,500000.0
2007-10-23 15:17:00,13.526,13.599,13.465,13.465,400000.0
2007-10-23 15:18:00,13.552,13.552,13.414,13.51,450000.0
2007-10-23 15:19:00,13.567,13.567,13.449,13.526,450000.0
2007-10-23 15:20:00,13.455,13.587,13.439,13.469,550000.0
2007-10-23 15:21:00,13.522,13.56,13.472,13.472,450000.0
2007-10-23 15:22:00,13.555,13.574,13.439,13.489,550000.0
2007-10-23 15:23:00,13.413,13.553,13.413,13.553,200000.0
2007-10-23 15:24:00,13.555,13.6,13.449,13.594,500000.0
2007-10-23 15:25:00,13.45,13.559,13.45,13.549,350000.0
2007-10-23 15:26:00,13.494,13.552,13.446,13.526,350000.0
2007-10-23 15:27:00,13.561,13.561,13.466,13.524,400000.0
2007-10-23 15:28:00,13.558,13.559,13.484,13.553,350000.0
2007-10-23 15:29:00,13.555,13.588,13.457,13.539,500000.0
2007-10-23 15:30:00,13.514,13.572,13.452,13.557,400000.0
2007-10-23 15:31:00,13.449,13.561,13.449,13.539,550000.0
2007-10-23 15:32:00,13.59,13.618,13.486,13.585,550000.0
2007-10-23 15:33:00,13.542,13.601,13.542,13.601,150000.0
2007-10-23 15:34:00,13.502,13.581,13.457,13.575,500000.0
2007-10-23 15:35:00,13.559,13.608,13.472,13.567,600000.0
2007-10-23 15:36:00,13.446,13.571,13.441,13.515,400000.0
2007-10-23 15:37:00,13.5,13.612,13.453,13.453,450000.0
2007-10-23 15:38:00,13.541,13.541,13.435,13.435,400000.0
2007-10-23 15:39:00,13.462,13.533,13.409,13.468,500000.0
2007-10-23 15:40:00,13.435,13.548,13.407,13.478,450000.0
2007-10-23 15:41:00,13.451,13.512,13.429,13.512,450000.0
2007-10-23 15:42:00,13.528,13.528,13.476,13.487,400000.0
2007-10-23 15:43:00,13.433,13.503,13.381,13.503,400000.0
2007-10-23 15:44:00,13.442,13.521,13.384,13.455,400000.0
2007-10-23 15:45:00,13.528,13.528,13.407,13.521,400000.0
2007-10-23 15:46:00,13.505,13.538,13.399,13.437,550000.0
2007-10-23 15:47:00,13.411,13.519,13.386,13.386,350000.0
2007-10-23 15:48:00,13.484,13.51,13.379,13.447,550000.0
2007-10-23 15:49:00,13.476,13.509,13.42,13.497,400000.0
2007-10-23 15:50:00,13.451,13.487,13.396,13.396,350000.0
2007-10-23 15:51:00,13.534,13.534,13.41,13.514,450000.0
2007-10-23 15:52:00,13.43,13.503,13.425,13.426,350000.0
2007-10-23 15:53:00,13.467,13.537,13.467,13.537,350000.0
2007-10-23 15:54:00,13.465,13.57,13.439,13.52,350000.0
2007-10-23 15:55:00,13.52,13.52,13.399,13.499,400000.0
2007-10-23 15:56:00,13.524,13.564,13.457,13.477,1000000.0
2007-10-23 15:57:00,13.546,13.546,13.478,13.517,350000.0
2007-10-23 15:58:00,13.465,13.54,13.452,13.535,500000.0
2007-10-23 15:59:00,13.39,13.488,13.39,13.488,350000.0
2007-10-23 16:00:00,13.433,13.513,13.384,13.473,450000.0
2007-10-23 16:01:00,13.514,13.514,13.388,13.403,350000.0
2007-10-23 16:02:00,13.477,13.519,13.377,13.507,450000.0
2007-10-23 16:03:00,13.47,13.538,13.464,13.466,350000.0
2007-10-23 16:04:00,13.53,13.53,13.418,13.462,350000.0
2007-10-23 16:05:00,13.428,13.559,13.428,13.467,350000.0
2007-10-23 16:06:00,13.427,13.521,13.402,13.402,400000.0
2007-10-23 16:07:00,13.558,13.562,13.437,13.476,450000.0
2007-10-23 16:08:00,13.514,13.538,13.41,13.538,550000.0
2007-10-23 16:09:00,13.571,13.571,13.451,13.501,350000.0
2007-10-23 16:10:00,13.458,13.512,13.387,13.496,350000.0
2007-10-23 16:11:00,13.526,13.53,13.441,13.505,400000.0
2007-10-23 16:12:00,13.49,13.563,13.45,13.502,550000.0
2007-10-23 16:13:00,13.466,13.56,13.441,13.521,400000.0
2007-10-23 16:14:00,13.525,13.547,13.417,13.547,350000.0
2007-10-23 16:15:00,13.52,13.588,13.447,13.578,450000.0
2007-10-23 16:16:00,13.57,13.57,13.475,13.554,350000.0
2007-10-23 16:17:00,13.548,13.548,13.422,13.463,500000.0
2007-10-23 16:18:00,13.54,13.577,13.49,13.491,350000.0
2007-10-23 16:19:00,13.484,13.57,13.483,13.483,550000.0
2007-10-23 16:20:00,13.459,13.544,13.41,13.451,350000.0
2007-10-23 16:21:00,13.536,13.536,13.425,13.522,400000.0
2007-10-23 16:22:00,13.413,13.512,13.351,13.512,400000.0
2007-10-23 16:23:00,13.484,13.489,13.386,13.386,550000.0
2007-10-23 16:24:00,13.427,13.493,13.371,13.483,450000.0
2007-10-23 16:25:00,13.468,13.496,13.35,13.496,400000.0
2007-10-23 16:26:00,13.488,13.503,13.408,13.408,450000.0
2007-10-23 16:27:00,13.397,13.497,13.384,13.428,500000.0
2007-10-23 16:28:00,13.458,13.49,13.364,13.468,500000.0
2007-10-23 16:29:00,13.449,13.52,13.42,13.469,450000.0
2007-10-23 16:30:00,13.42,13.505,13.417,13.426,500000.0
2007-10-23 16:31:00,13.484,13.486,13.379,13.409,350000.0
2007-10-23 16:32:00,13.536,13.536,13.425,13.425,500000.0
2007-10-23 16:33:00,13.49,13.52,13.352,13.513,400000.0
2007-10-23 16:34:00,13.468,13.533,13.41,13.418,400000.0
2007-10-23 16:35:00,13.472,13.507,13.404,13.46,550000.0
2007-10-23 16:36:00,13.433,13.552,13.42,13.469,500000.0
2007-10-23 16:37:00,13.409,13.518,13.406,13.427,350000.0
2007-10-23 16:38:00,13.39,13.512,13.39,13.512,450000.0
2007-10-23 16:39:00,13.433,13.481,13.361,13.481,450000.0
2007-10-23 16:40:00,13.498,13.498,13.34,13.384,550000.0
2007-10-23 16:41:00,13.469,13.508,13.385,13.478,350000.0
2007-10-23 16:42:00,13.362,13.455,13.348,13.455,350000.0
2007-10-23 16:43:00,13.357,13.455,13.357,13.452,350000.0
2007-10-23 16:44:00,13.414,13.474,13.342,13.363,400000.0
2007-10-23 16:45:00,13.495,13.495,13.392,13.404,400000.0
2007-10-23 16:46:00,13.476,13.476,13.345,13.44,500000.0
2007-10-23 16:47:00,13.382,13.496,13.368,13.476,350000.0
2007-10-23 16:48:00,13.455,13.503,13.359,13.473,350000.0
2007-10-23 16:49:00,13.417,13.491,13.349,13.349,400000.0
2007-10-23 16:50:00,13.451,13.473,13.353,13.473,500000.0
2007-10-23 16:51:00,13.406,13.49,13.406,13.477,400000.0
2007-10-23 16:52:00,13.486,13.498,13.367,13.398,400000.0
2007-10-23 16:53:00,13.418,13.509,13.364,13.483,500000.0
2007-10-23 16:54:00,13.407,13.534,13.403,13.534,550000.0
2007-10-23 16:55:00,13.48,13.48,13.336,13.457,550000.0
2007-10-23 16:56:00,13.399,13.48,13.333,13.398,550000.0
2007-10-23 16:57:00,13.443,13.491,13.383,13.49,400000.0
2007-10-23 16:58:00,13.395,13.529,13.38,13.38,550000.0
2007-10-23 16:59:00,13.385,13.501,13.356,13.421,350000.0
2007-10-23 17:00:00,13.367,13.512,13.367,13.496,450000.0
2007-10-23 17:01:00,13.387,13.542,13.387,13.471,400000.0
2007-10-23 17:02:00,13.539,13.539,13.397,13.502,400000.0
2007-10-23 17:03:00,13.52,13.54,13.405,13.527,550000.0
2007-10-23 17:04:00,13.437,13.52,13.41,13.427,350000.0
2007-10-23 17:05:00,13.426,13.485,13.38,13.473,550000.0
2007-10-23 17:06:00,13.383,13.5,13.364,13.451,350000.0
2007-10-23 17:07:00,13.449,13.499,13.368,13.368,250000.0
2007-10-23 17:08:00,13.41,13.498,13.371,13.468,450000.0
2007-10-23 17:09:00,13.468,13.468,13.37,13.454,500000.0
2007-10-23 17:10:00,13.513,13.535,13.422,13.499,500000.0
2007-10-23 17:11:00,13.531,13.558,13.402,13.45,350000.0
2007-10-23 17:12:00,13.386,13.528,13.386,13.409,350000.0
2007-10-23 17:13:00,13.441,13.545,13.39,13.476,350000.0
2007-10-23 17:14:00,13.437,13.508,13.386,13.387,350000.0
2007-10-23 17:15:00,13.424,13.515,13.409,13.502,450000.0
2007-10-23 17:16:00,13.403,13.523,13.385,13.523,350000.0
2007-10-23 17:17:00,13.525,13.525,13.371,13.459,350000.0
2007-10-23 17:18:00,13.493,13.493,13.423,13.466,450000.0
2007-10-23 17:19:00,13.393,13.481,13.355,13.405,400000.0
2007-10-23 17:20:00,13.372,13.51,13.372,13.486,400000.0
2007-10-23 17:21:00,13.425,13.49,13.371,13.469,500000.0
2007-10-23 17:22:00,13.447,13.49,13.334,13.49,500000.0
2007-10-23 17:23:00,13.438,13.463,13.348,13.348,400000.0
2007-10-23 17:24:00,13.377,13.421,13.346,13.373,400000.0
2007-10-23 17:25:00,13.439,13.439,13.332,13.382,350000.0
2007-10-23 17:26:00,13.43,13.465,13.374,13.379,450000.0
2007-10-23 17:27:00,13.413,13.467,13.34,13.467,450000.0
2007-10-23 17:28:00,13.395,13.473,13.349,13.456,350000.0
2007-10-23 17:29:00,13.39,13.428,13.287,13.428,500000.0
2007-10-23 17:30:00,13.431,13.459,13.303,13.459,500000.0
2007-10-23 17:31:00,13.36,13.501,13.36,13.428,450000.0
2007-10-23 17:32:00,13.42,13.48,13.359,13.48,500000.0
2007-10-23 17:33:00,13.497,13.497,13.382,13.485,500000.0
2007-10-23 17:34:00,13.421,13.516,13.4,13.494,450000.0
2007-10-23 17:35:00,13.466,13.475,13.413,13.439,350000.0
2007-10-23 17:36:00,13.509,13.509,13.373,13.4,350000.0
2007-10-23 17:37:00,13.463,13.498,13.375,13.498,500000.0
2007-10-23 17:38:00,13.467,13.494,13.367,13.427,500000.0
2007-10-23 17:39:00,13.388,13.463,13.388,13.425,550000.0
2007-10-23 17:40:00,13.52,13.52,13.389,13.415,400000.0
2007-10-23 17:41:00,13.431,13.522,13.43,13.473,250000.0
2007-10-23 17:42:00,13.421,13.502,13.416,13.446,400000.0
2007-10-23 17:43:00,13.509,13.51,13.4,13.47,400000.0
2007-10-23 17:44:00,13.48,13.51,13.364,13.51,400000.0
2007-10-23 17:45:00,13.546,13.546,13.467,13.467,400000.0
2007-10-23 17:46:00,13.525,13.525,13.403,13.442,550000.0
2007-10-23 17:47:00,13.476,13.557,13.447,13.46,450000.0
2007-10-23 17:48:00,13.429,13.544,13.429,13.539,350000.0
2007-10-23 17:49:00,13.428,13.529,13.396,13.451,350000.0
2007-10-23 17:50:00,13.501,13.532,13.379,13.442,600000.0
2007-10-23 17:51:00,13.521,13.521,13.407,13.425,500000.0
2007-10-23 17:52:00,13.43,13.551,13.415,13.528,500000.0
2007-10-23 17:53:00,13.48,13.48,13.383,13.443,350000.0
2007-10-23 17:54:00,13.467,13.496,13.358,13.4,450000.0
2007-10-23 17:55:00,13.44,13.528,13.433,13.452,300000.0
2007-10-23 17:56:00,13.474,13.505,13.382,13.382,550000.0
2007-10-23 17:57:00,13.463,13.483,13.363,13.382,450000.0
2007-10-23 17:58:00,13.383,13.514,13.383,13.514,350000.0
2007-10-23 17:59:00,13.49,13.503,13.376,13.503,550000.0
2007-10-23 18:00:00,13.504,13.539,13.382,13.411,450000.0
2007-10-23 18:01:00,13.462,13.497,13.386,13.402,400000.0
2007-10-23 18:02:00,13.485,13.503,13.405,13.405,450000.0
2007-10-23 18:03:00,13.511,13.526,13.385,13.385,550000.0
2007-10-23 18:04:00,13.423,13.536,13.423,13.486,350000.0
2007-10-23 18:05:00,13.41,13.475,13.375,13.43,350000.0
2007-10-23 18:06:00,13.503,13.503,13.4,13.433,400000.0
2007-10-23 18:07:00,13.469,13.539,13.403,13.498,400000.0
2007-10-23 18:08:00,13.483,13.489,13.349,13.349,350000.0
2007-10-23 18:09:00,13.435,13.499,13.434,13.434,350000.0
2007-10-23 18:10:00,13.366,13.5,13.366,13.382,400000.0
2007-10-23 18:11:00,13.432,13.52,13.377,13.52,450000.0
2007-10-23 18:12:00,13.484,13.538,13.432,13.433,400000.0
2007-10-23 18:13:00,13.373,13.524,13.373,13.421,350000.0
2007-10-23 18:14:00,13.514,13.514,13.386,13.459,500000.0
2007-10-23 18:15:00,13.427,13.497,13.395,13.427,350000.0
2007-10-23 18:16:00,13.429,13.482,13.349,13.457,450000.0
2007-10-23 18:17:00,13.343,13.461,13.343,13.356,400000.0
2007-10-23 18:18:00,13.41,13.496,13.394,13.47,500000.0
2007-10-23 18:19:00,13.377,13.572,13.377,13.418,550000.0
2007-10-23 18:20:00,13.392,13.485,13.386,13.452,500000.0
2007-10-23 18:21:00,13.51,13.51,13.362,13.377,350000.0
2007-10-23 18:22:00,13.47,13.533,13.431,13.461,400000.0
2007-10-23 18:23:00,13.546,13.546,13.405,13.459,400000.0
2007-10-23 18:24:00,13.535,13.536,13.424,13.489,450000.0
2007-10-23 18:25:00,13.504,13.504,13.405,13.479,400000.0
2007-10-23 18:26:00,13.421,13.569,13.421,13.502,550000.0
2007-10-23 18:27:00,13.444,13.481,13.386,13.386,250000.0
2007-10-23 18:28:00,13.411,13.522,13.392,13.508,500000.0
2007-10-23 18:29:00,13.508,13.508,13.366,13.463,500000.0
2007-10-23 18:30:00,13.502,13.502,13.404,13.468,500000.0
2007-10-23 18:31:00,13.494,13.516,13.343,13.488,350000.0
2007-10-23 18:32:00,13.385,13.467,13.385,13.454,350000.0
2007-10-23 18:33:00,13.401,13.477,13.387,13.387,400000.0
2007-10-23 18:34:00,13.514,13.514,13.44,13.471,350000.0
2007-10-23 18:35:00,13.503,13.503,13.374,13.432,400000.0
2007-10-23 18:36:00,13.466,13.501,13.37,13.392,450000.0
2007-10-23 18:37:00,13.375,13.52,13.375,13.471,550000.0
2007-10-23 18:38:00,13.518,13.526,13.404,13.442,500000.0
2007-10-23 18:39:00,13.526,13.526,13.416,13.502,400000.0
2007-10-23 18:40:00,13.484,13.505,13.43,13.481,350000.0
2007-10-23 18:41:00,13.475,13.503,13.382,13.388,450000.0
2007-10-23 18:42:00,13.397,13.517,13.394,13.487,350000.0
2007-10-23 18:43:00,13.509,13.528,13.402,13.491,400000.0
2007-10-23 18:44:00,13.456,13.54,13.44,13.514,550000.0
2007-10-23 18:45:00,13.525,13.525,13.441,13.483,350000.0
2007-10-23 18:46:00,13.411,13.509,13.411,13.484,450000.0
2007-10-23 18:47:00,13.469,13.521,13.375,13.478,350000.0
2007-10-23 18:48:00,13.396,13.532,13.396,13.513,550000.0
2007-10-23 18:49:00,13.416,13.53,13.416,13.466,400000.0
2007-10-23 18:50:00,13.504,13.536,13.455,13.455,350000.0
2007-10-23 18:51:00,13.508,13.542,13.429,13.542,400000.0
2007-10-23 18:52:00,13.413,13.49,13.413,13.487,250000.0
2007-10-23 18:53:00,13.465,13.529,13.381,13.529,400000.0
2007-10-23 18:54:00,13.512,13.516,13.438,13.497,450000.0
2007-10-23 18:55:00,13.45,13.559,13.434,13.553,400000.0
2007-10-23 18:56:00,13.408,13.472,13.354,13.368,500000.0
2007-10-23 18:57:00,13.457,13.549,13.419,13.497,500000.0
2007-10-23 18:58:00,13.533,13.533,13.4,13.528,500000.0
2007-10-23 18:59:00,13.515,13.515,13.403,13.453,350000.0
2007-10-23 19:00:00,13.5,13.524,13.419,13.428,250000.0
2007-10-23 19:01:00,13.441,13.498,13.421,13.494,400000.0
2007-10-23 19:02:00,13.491,13.491,13.343,13.415,400000.0
2007-10-23 19:03:00,13.436,13.516,13.378,13.491,500000.0
2007-10-23 19:04:00,13.458,13.511,13.357,13.455,550000.0
2007-10-23 19:05:00,13.466,13.477,13.382,13.477,400000.0
2007-10-23 19:06:00,13.398,13.539,13.398,13.407,350000.0
2007-10-23 19:07:00,13.417,13.527,13.405,13.405,550000.0
2007-10-23 19:08:00,13.427,13.457,13.371,13.371,450000.0
2007-10-23 19:09:00,13.52,13.52,13.396,13.43,350000.0
2007-10-23 19:10:00,13.518,13.518,13.397,13.42,550000.0
2007-10-23 19:11:00,13.423,13.461,13.401,13.407,450000.0
2007-10-23 19:12:00,13.481,13.592,13.423,13.444,400000.0
2007-10-23 19:13:00,13.528,13.528,13.373,13.527,400000.0
2007-10-23 19:14:00,13.461,13.499,13.427,13.427,300000.0
2007-10-23 19:15:00,13.453,13.51,13.404,13.51,500000.0
2007-10-23 19:16:00,13.471,13.543,13.453,13.525,400000.0
2007-10-23 19:17:00,13.527,13.53,13.388,13.429,550000.0
2007-10-23 19:18:00,13.415,13.554,13.398,13.398,500000.0
2007-10-23 19:19:00,13.469,13.52,13.448,13.449,450000.0
2007-10-23 19:20:00,13.448,13.539,13.415,13.512,500000.0
2007-10-23 19:21:00,13.493,13.549,13.419,13.472,500000.0
2007-10-23 19:22:00,13.555,13.555,13.452,13.51,450000.0
2007-10-23 19:23:00,13.529,13.529,13.418,13.481,350000.0
2007-10-23 19:24:00,13.551,13.555,13.455,13.468,350000.0
2007-10-23 19:25:00,13.494,13.572,13.411,13.411,400000.0
2007-10-23 19:26:00,13.522,13.549,13.475,13.539,500000.0
2007-10-23 19:27:00,13.444,13.537,13.411,13.411,350000.0
2007-10-23 19:28:00,13.444,13.52,13.417,13.498,400000.0
2007-10-23 19:29:00,13.398,13.455,13.34,13.365,350000.0
2007-10-23 19:30:00,13.41,13.52,13.385,13.385,550000.0
2007-10-23 19:32:00,13.453,13.504,13.402,13.461,550000.0
2007-10-23 19:33:00,13.532,13.542,13.418,13.418,400000.0
2007-10-23 19:34:00,13.44,13.506,13.383,13.477,550000.0
2007-10-23 19:35:00,13.515,13.523,13.374,13.523,250000.0
2007-10-23 19:37:00,13.539,13.562,13.42,13.459,450000.0
2007-10-23 19:38:00,13.372,13.502,13.356,13.417,500000.0
2007-10-23 19:39:00,13.505,13.505,13.38,13.448,350000.0
2007-10-23 19:40:00,13.407,13.487,13.379,13.398,400000.0
2007-10-23 19:41:00,13.441,13.501,13.367,13.496,550000.0
2007-10-23 19:42:00,13.391,13.488,13.368,13.462,350000.0
2007-10-23 19:43:00,13.382,13.503,13.361,13.361,500000.0
2007-10-23 19:44:00,13.476,13.482,13.4,13.465,500000.0
2007-10-23 19:45:00,13.402,13.509,13.375,13.43,400000.0
2007-10-23 19:46:00,13.488,13.523,13.418,13.51,350000.0
2007-10-23 19:47:00,13.408,13.558,13.406,13.485,500000.0
2007-10-23 19:48:00,13.394,13.497,13.394,13.487,400000.0
2007-10-23 19:49:00,13.512,13.521,13.402,13.516,400000.0
2007-10-23 19:50:00,13.444,13.517,13.399,13.431,550000.0
2007-10-23 19:52:00,13.497,13.509,13.419,13.432,350000.0
2007-10-23 19:53:00,13.563,13.607,13.443,13.443,400000.0
2007-10-23 19:55:00,13.527,13.527,13.391,13.482,450000.0
2007-10-23 19:56:00,13.417,13.485,13.417,13.485,100000.0
2007-10-23 19:57:00,13.42,13.42,13.42,13.42,50000.0
2007-10-23 19:59:00,13.514,13.514,13.383,13.5,550000.0
2007-10-23 20:00:00,13.515,13.595,13.43,13.441,700000.0
2007-10-23 20:01:00,13.551,13.551,13.428,13.517,400000.0
2007-10-23 20:02:00,13.491,13.491,13.491,13.491,50000.0
2007-10-23 20:03:00,13.379,13.491,13.373,13.402,250000.0
2007-10-23 20:04:00,13.488,13.5,13.417,13.493,350000.0
2007-10-23 20:05:00,13.396,13.516,13.396,13.477,150000.0
2007-10-23 20:06:00,13.514,13.514,13.465,13.504,150000.0
2007-10-23 20:08:00,13.377,13.511,13.377,13.511,350000.0
2007-10-23 20:09:00,13.425,13.511,13.388,13.441,700000.0
2007-10-23 20:10:00,13.541,13.561,13.473,13.514,500000.0
2007-10-23 20:11:00,13.501,13.557,13.44,13.471,450000.0
2007-10-23 20:12:00,13.484,13.542,13.419,13.436,400000.0
2007-10-23 20:13:00,13.391,13.475,13.391,13.455,350000.0
2007-10-23 20:14:00,13.456,13.524,13.446,13.446,150000.0
2007-10-23 20:16:00,13.426,13.516,13.418,13.418,200000.0
2007-10-23 20:17:00,13.439,13.539,13.439,13.447,200000.0
2007-10-23 20:18:00,13.451,13.538,13.451,13.488,150000.0
2007-10-23 20:19:00,13.502,13.502,13.365,13.498,500000.0
2007-10-23 20:20:00,13.526,13.555,13.41,13.47,400000.0
2007-10-23 20:21:00,13.439,13.511,13.432,13.511,150000.0
2007-10-23 20:22:00,13.543,13.545,13.422,13.422,400000.0
2007-10-23 20:23:00,13.5,13.501,13.461,13.466,400000.0
2007-10-23 20:24:00,13.539,13.553,13.431,13.539,400000.0
2007-10-23 20:25:00,13.463,13.571,13.441,13.571,250000.0
2007-10-23 20:26:00,13.448,13.558,13.411,13.558,350000.0
2007-10-23 20:27:00,13.504,13.578,13.453,13.573,400000.0
2007-10-23 20:28:00,13.424,13.535,13.424,13.507,350000.0
2007-10-23 20:29:00,13.503,13.528,13.503,13.528,150000.0
2007-10-23 20:30:00,13.467,13.566,13.467,13.557,400000.0
2007-10-23 20:31:00,13.533,13.548,13.533,13.548,100000.0
2007-10-23 20:32:00,13.454,13.51,13.454,13.51,100000.0
2007-10-23 20:33:00,13.537,13.544,13.439,13.495,300000.0
2007-10-23 20:34:00,13.462,13.539,13.449,13.477,350000.0
2007-10-23 20:35:00,13.47,13.555,13.448,13.471,400000.0
2007-10-23 20:36:00,13.505,13.551,13.419,13.514,350000.0
2007-10-23 20:38:00,13.523,13.528,13.426,13.5,400000.0
2007-10-23 20:40:00,13.51,13.51,13.388,13.464,450000.0
2007-10-23 20:43:00,13.531,13.531,13.39,13.39,350000.0
2007-10-23 20:46:00,13.526,13.526,13.427,13.525,350000.0
2007-10-23 20:47:00,13.545,13.548,13.422,13.529,300000.0
2007-10-23 20:48:00,13.519,13.534,13.464,13.464,200000.0
2007-10-23 20:49:00,13.502,13.536,13.439,13.509,350000.0
2007-10-23 20:50:00,13.467,13.514,13.435,13.449,400000.0
2007-10-23 20:53:00,13.39,13.529,13.39,13.511,450000.0
2007-10-23 20:55:00,13.435,13.547,13.411,13.547,250000.0
2007-10-23 20:57:00,13.548,13.549,13.498,13.549,350000.0
2007-10-23 20:59:00,13.543,13.566,13.435,13.558,450000.0
2007-10-23 21:00:00,13.517,13.552,13.417,13.552,350000.0
2007-10-23 21:01:00,13.523,13.524,13.482,13.482,200000.0
2007-10-23 21:03:00,13.409,13.562,13.409,13.477,300000.0
2007-10-23 21:04:00,13.56,13.56,13.426,13.444,200000.0
2007-10-23 21:05:00,13.406,13.524,13.39,13.5,400000.0
2007-10-23 21:07:00,13.545,13.549,13.44,13.44,250000.0
2007-10-23 21:08:00,13.429,13.553,13.414,13.467,350000.0
2007-10-23 21:09:00,13.536,13.536,13.407,13.407,550000.0
2007-10-23 21:10:00,13.515,13.543,13.457,13.462,350000.0
2007-10-23 21:13:00,13.547,13.547,13.422,13.422,400000.0
2007-10-23 21:14:00,13.5,13.555,13.413,13.474,550000.0
2007-10-23 21:15:00,13.565,13.565,13.565,13.565,50000.0
2007-10-23 21:16:00,13.558,13.558,13.478,13.544,450000.0
2007-10-23 21:20:00,13.531,13.555,13.432,13.548,650000.0
2007-10-23 21:21:00,13.524,13.551,13.524,13.551,100000.0
2007-10-23 21:24:00,13.48,13.561,13.423,13.561,350000.0
2007-10-23 21:27:00,13.469,13.541,13.441,13.442,550000.0
2007-10-23 21:28:00,13.425,13.556,13.423,13.546,800000.0
2007-10-23 21:29:00,13.528,13.579,13.447,13.55,1050000.0
2007-10-23 21:30:00,13.519,13.55,13.413,13.525,200000.0
2007-10-23 21:31:00,13.524,13.55,13.428,13.468,300000.0
2007-10-23 21:32:00,13.471,13.554,13.427,13.427,450000.0
2007-10-23 21:34:00,13.53,13.53,13.462,13.476,250000.0
2007-10-23 21:40:00,13.469,13.568,13.436,13.475,400000.0
2007-10-23 21:41:00,13.411,13.544,13.411,13.528,350000.0
2007-10-23 21:42:00,13.574,13.574,13.434,13.541,250000.0
2007-10-23 21:44:00,13.57,13.57,13.492,13.492,100000.0
2007-10-23 21:45:00,13.516,13.574,13.46,13.521,300000.0
2007-10-23 21:47:00,13.569,13.569,13.456,13.526,300000.0
2007-10-23 21:48:00,13.501,13.574,13.497,13.497,150000.0
2007-10-23 21:50:00,13.489,13.549,13.489,13.549,100000.0
2007-10-23 21:51:00,13.48,13.597,13.48,13.513,650000.0
2007-10-23 21:52:00,13.49,13.568,13.49,13.559,150000.0
2007-10-23 21:53:00,13.527,13.548,13.447,13.46,400000.0
2007-10-23 21:54:00,13.548,13.566,13.471,13.566,350000.0
2007-10-23 21:55:00,13.506,13.59,13.506,13.543,200000.0
2007-10-23 21:56:00,13.475,13.624,13.457,13.576,500000.0
2007-10-23 22:00:00,13.529,13.529,13.423,13.495,450000.0
2007-10-23 22:02:00,13.552,13.552,13.38,13.461,400000.0
2007-10-23 22:03:00,13.467,13.467,13.467,13.467,50000.0
2007-10-23 22:04:00,13.428,13.568,13.428,13.474,250000.0
2007-10-23 22:05:00,13.422,13.565,13.422,13.53,500000.0
2007-10-23 22:06:00,13.485,13.521,13.434,13.464,250000.0
2007-10-23 22:10:00,13.464,13.492,13.419,13.477,300000.0
2007-10-23 22:12:00,13.486,13.546,13.433,13.546,400000.0
2007-10-23 22:13:00,13.454,13.49,13.418,13.418,150000.0
2007-10-23 22:17:00,13.463,13.504,13.45,13.473,250000.0
2007-10-23 22:19:00,13.515,13.515,13.47,13.47,100000.0
2007-10-23 22:20:00,13.47,13.523,13.426,13.474,350000.0
2007-10-23 22:21:00,13.459,13.498,13.448,13.473,300000.0
2007-10-23 22:22:00,13.457,13.457,13.4,13.4,150000.0
2007-10-23 22:23:00,13.485,13.485,13.448,13.448,150000.0
2007-10-23 22:24:00,13.439,13.518,13.389,13.389,400000.0
2007-10-23 22:27:00,13.529,13.529,13.423,13.495,450000.0
2007-10-23 22:29:00,13.518,13.554,13.471,13.471,200000.0
2007-10-23 22:30:00,13.443,13.533,13.426,13.526,300000.0
2007-10-23 22:31:00,13.531,13.534,13.531,13.534,100000.0
2007-10-23 22:32:00,13.498,13.533,13.498,13.533,100000.0
2007-10-23 22:33:00,13.512,13.519,13.413,13.485,500000.0
2007-10-23 22:35:00,13.459,13.606,13.459,13.534,300000.0
2007-10-23 22:40:00,13.529,13.529,13.423,13.495,450000.0
2007-10-23 22:42:00,13.525,13.525,13.41,13.487,450000.0
2007-10-23 22:43:00,13.486,13.511,13.402,13.484,350000.0
2007-10-23 22:45:00,13.516,13.542,13.44,13.471,250000.0
2007-10-23 22:48:00,13.441,13.523,13.441,13.478,350000.0
2007-10-23 22:49:00,13.43,13.531,13.396,13.432,450000.0
2007-10-23 22:50:00,13.541,13.544,13.403,13.475,250000.0
2007-10-23 22:52:00,13.503,13.504,13.437,13.457,250000.0
2007-10-23 22:53:00,13.529,13.565,13.429,13.55,700000.0
2007-10-23 22:54:00,13.472,13.523,13.414,13.483,650000.0
2007-10-23 22:56:00,13.51,13.546,13.489,13.546,500000.0
2007-10-23 22:57:00,13.523,13.555,13.471,13.528,500000.0
2007-10-23 22:58:00,13.488,13.545,13.442,13.474,400000.0
2007-10-23 23:00:00,13.413,13.513,13.413,13.433,300000.0
2007-10-23 23:01:00,13.446,13.446,13.446,13.446,50000.0
2007-10-23 23:02:00,13.451,13.451,13.412,13.446,150000.0
2007-10-23 23:03:00,13.444,13.553,13.444,13.449,150000.0
2007-10-23 23:05:00,13.521,13.533,13.412,13.412,350000.0
2007-10-23 23:08:00,13.532,13.576,13.443,13.501,500000.0
2007-10-23 23:09:00,13.519,13.588,13.505,13.549,250000.0
2007-10-23 23:10:00,13.44,13.55,13.44,13.448,250000.0
2007-10-23 23:11:00,13.521,13.521,13.415,13.44,200000.0
2007-10-23 23:12:00,13.466,13.543,13.427,13.534,350000.0
2007-10-23 23:20:00,13.524,13.563,13.438,13.479,700000.0
2007-10-23 23:25:00,13.532,13.532,13.414,13.491,450000.0
2007-10-23 23:30:00,13.477,13.521,13.453,13.453,200000.0
2007-10-23 23:34:00,13.431,13.558,13.429,13.429,600000.0
2007-10-23 23:38:00,13.465,13.491,13.465,13.489,250000.0
2007-10-23 23:40:00,13.455,13.57,13.455,13.491,300000.0
2007-10-23 23:50:00,13.574,13.574,13.453,13.566,400000.0
2007-10-23 23:58:00,13.547,13.547,13.493,13.493,200000.0
2007-10-24 00:00:00,13.43,13.573,13.43,13.573,100000.0
2007-10-24 00:02:00,13.573,13.573,13.448,13.569,250000.0
2007-10-24 00:04:00,13.454,13.538,13.412,13.443,500000.0
2007-10-24 00:05:00,13.554,13.554,13.415,13.549,450000.0
2007-10-24 00:07:00,13.442,13.552,13.442,13.552,150000.0
2007-10-24 00:08:00,13.539,13.539,13.433,13.505,500000.0
2007-10-24 00:09:00,13.418,13.524,13.418,13.418,300000.0
2007-10-24 00:10:00,13.522,13.522,13.404,13.481,450000.0
2007-10-24 00:11:00,13.477,13.516,13.456,13.456,200000.0
2007-10-24 00:13:00,13.512,13.512,13.394,13.47,450000.0
2007-10-24 00:14:00,13.475,13.487,13.381,13.469,350000.0
2007-10-24 00:16:00,13.47,13.474,13.436,13.469,250000.0
2007-10-24 00:17:00,13.576,13.576,13.441,13.441,250000.0
2007-10-24 00:20:00,13.509,13.509,13.403,13.475,450000.0
2007-10-24 00:22:00,13.501,13.524,13.41,13.41,300000.0
2007-10-24 00:23:00,13.526,13.539,13.526,13.539,100000.0
2007-10-24 00:24:00,13.446,13.449,13.414,13.414,150000.0
2007-10-24 00:30:00,13.512,13.512,13.391,13.472,550000.0
2007-10-24 00:38:00,13.47,13.556,13.429,13.465,200000.0
2007-10-24 00:39:00,13.402,13.535,13.402,13.438,250000.0
2007-10-24 00:40:00,13.473,13.556,13.473,13.49,350000.0
2007-10-24 00:44:00,13.456,13.456,13.456,13.456,50000.0
2007-10-24 00:45:00,13.51,13.51,13.417,13.417,100000.0
2007-10-24 00:49:00,13.42,13.42,13.42,13.42,50000.0
2007-10-24 00:50:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 00:51:00,13.471,13.54,13.427,13.499,400000.0
2007-10-24 00:53:00,13.522,13.522,13.404,13.482,450000.0
2007-10-24 00:55:00,13.521,13.521,13.419,13.506,200000.0
2007-10-24 00:56:00,13.427,13.541,13.377,13.541,400000.0
2007-10-24 00:57:00,13.458,13.559,13.433,13.532,300000.0
2007-10-24 01:00:00,13.519,13.519,13.437,13.437,100000.0
2007-10-24 01:01:00,13.534,13.534,13.455,13.488,200000.0
2007-10-24 01:05:00,13.465,13.559,13.465,13.556,400000.0
2007-10-24 01:08:00,13.463,13.567,13.427,13.467,550000.0
2007-10-24 01:09:00,13.444,13.536,13.444,13.536,150000.0
2007-10-24 01:10:00,13.517,13.544,13.438,13.461,450000.0
2007-10-24 01:11:00,13.495,13.564,13.436,13.436,350000.0
2007-10-24 01:14:00,13.458,13.62,13.458,13.578,450000.0
2007-10-24 01:15:00,13.453,13.549,13.416,13.538,500000.0
2007-10-24 01:18:00,13.542,13.542,13.517,13.517,200000.0
2007-10-24 01:20:00,13.513,13.513,13.424,13.424,300000.0
2007-10-24 01:25:00,13.414,13.517,13.414,13.514,250000.0
2007-10-24 01:30:00,13.498,13.512,13.378,13.434,550000.0
2007-10-24 01:32:00,13.522,13.522,13.368,13.408,350000.0
2007-10-24 01:33:00,13.513,13.528,13.403,13.437,500000.0
2007-10-24 01:37:00,13.455,13.455,13.421,13.421,100000.0
2007-10-24 01:39:00,13.536,13.536,13.422,13.448,400000.0
2007-10-24 01:40:00,13.532,13.545,13.401,13.545,450000.0
2007-10-24 01:45:00,13.456,13.588,13.444,13.538,400000.0
2007-10-24 01:46:00,13.431,13.519,13.431,13.519,250000.0
2007-10-24 01:47:00,13.502,13.56,13.439,13.539,450000.0
2007-10-24 01:48:00,13.481,13.526,13.406,13.513,550000.0
2007-10-24 01:49:00,13.479,13.529,13.413,13.413,250000.0
2007-10-24 01:50:00,13.363,13.498,13.361,13.46,350000.0
2007-10-24 01:51:00,13.462,13.488,13.363,13.395,400000.0
2007-10-24 01:52:00,13.511,13.517,13.404,13.517,400000.0
2007-10-24 01:54:00,13.521,13.524,13.384,13.409,300000.0
2007-10-24 01:55:00,13.41,13.501,13.363,13.5,500000.0
2007-10-24 01:56:00,13.417,13.519,13.417,13.519,150000.0
2007-10-24 01:57:00,13.465,13.465,13.421,13.464,200000.0
2007-10-24 01:58:00,13.509,13.521,13.389,13.391,200000.0
2007-10-24 01:59:00,13.531,13.554,13.397,13.541,550000.0
2007-10-24 02:00:00,13.485,13.485,13.369,13.449,450000.0
2007-10-24 02:01:00,13.455,13.486,13.383,13.455,350000.0
2007-10-24 02:02:00,13.497,13.514,13.402,13.465,450000.0
2007-10-24 02:03:00,13.404,13.404,13.404,13.404,50000.0
2007-10-24 02:06:00,13.533,13.533,13.425,13.469,400000.0
2007-10-24 02:07:00,13.459,13.512,13.43,13.43,200000.0
2007-10-24 02:08:00,13.469,13.469,13.469,13.469,50000.0
2007-10-24 02:09:00,13.467,13.507,13.391,13.507,650000.0
2007-10-24 02:10:00,13.46,13.535,13.423,13.532,200000.0
2007-10-24 02:11:00,13.521,13.522,13.519,13.519,150000.0
2007-10-24 02:13:00,13.485,13.485,13.443,13.443,100000.0
2007-10-24 02:14:00,13.447,13.57,13.421,13.446,500000.0
2007-10-24 02:15:00,13.498,13.524,13.441,13.522,400000.0
2007-10-24 02:16:00,13.468,13.542,13.433,13.485,450000.0
2007-10-24 02:17:00,13.428,13.523,13.366,13.46,600000.0
2007-10-24 02:18:00,13.438,13.519,13.401,13.432,400000.0
2007-10-24 02:19:00,13.513,13.513,13.374,13.398,650000.0
2007-10-24 02:20:00,13.425,13.55,13.425,13.443,200000.0
2007-10-24 02:21:00,13.421,13.515,13.418,13.487,450000.0
2007-10-24 02:22:00,13.467,13.559,13.434,13.53,450000.0
2007-10-24 02:23:00,13.511,13.535,13.462,13.535,350000.0
2007-10-24 02:24:00,13.531,13.539,13.413,13.539,600000.0
2007-10-24 02:25:00,13.453,13.536,13.453,13.536,100000.0
2007-10-24 02:27:00,13.464,13.467,13.464,13.467,100000.0
2007-10-24 02:28:00,13.465,13.465,13.465,13.465,100000.0
2007-10-24 02:30:00,13.419,13.544,13.419,13.477,300000.0
2007-10-24 02:31:00,13.511,13.511,13.511,13.511,50000.0
2007-10-24 02:35:00,13.462,13.556,13.429,13.481,500000.0
2007-10-24 02:36:00,13.52,13.52,13.496,13.496,100000.0
2007-10-24 02:37:00,13.457,13.528,13.457,13.499,150000.0
2007-10-24 02:39:00,13.46,13.519,13.398,13.413,400000.0
2007-10-24 02:40:00,13.503,13.503,13.388,13.467,550000.0
2007-10-24 02:41:00,13.534,13.543,13.473,13.531,450000.0
2007-10-24 02:43:00,13.402,13.536,13.402,13.536,200000.0
2007-10-24 02:45:00,13.502,13.505,13.381,13.445,400000.0
2007-10-24 02:46:00,13.453,13.533,13.415,13.523,600000.0
2007-10-24 02:50:00,13.494,13.544,13.493,13.511,400000.0
2007-10-24 02:52:00,13.52,13.541,13.385,13.493,450000.0
2007-10-24 02:57:00,13.515,13.528,13.418,13.482,450000.0
2007-10-24 02:59:00,13.512,13.565,13.421,13.466,800000.0
2007-10-24 03:00:00,13.416,13.416,13.416,13.416,50000.0
2007-10-24 03:01:00,13.542,13.542,13.5,13.519,200000.0
2007-10-24 03:06:00,13.538,13.538,13.412,13.412,450000.0
2007-10-24 03:08:00,13.464,13.544,13.434,13.506,450000.0
2007-10-24 03:09:00,13.461,13.531,13.377,13.492,700000.0
2007-10-24 03:10:00,13.404,13.508,13.39,13.39,400000.0
2007-10-24 03:13:00,13.491,13.491,13.373,13.45,450000.0
2007-10-24 03:17:00,13.514,13.514,13.408,13.48,450000.0
2007-10-24 03:18:00,13.475,13.506,13.403,13.475,350000.0
2007-10-24 03:20:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 03:21:00,13.485,13.516,13.413,13.485,350000.0
2007-10-24 03:27:00,13.462,13.525,13.405,13.525,400000.0
2007-10-24 03:28:00,13.449,13.449,13.449,13.449,100000.0
2007-10-24 03:30:00,13.534,13.534,13.534,13.534,50000.0
2007-10-24 03:31:00,13.448,13.545,13.448,13.508,250000.0
2007-10-24 03:35:00,13.506,13.515,13.41,13.478,450000.0
2007-10-24 03:38:00,13.511,13.511,13.405,13.477,450000.0
2007-10-24 03:40:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 03:42:00,13.507,13.507,13.392,13.47,450000.0
2007-10-24 03:44:00,13.531,13.531,13.415,13.51,300000.0
2007-10-24 03:50:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 03:52:00,13.496,13.496,13.496,13.496,50000.0
2007-10-24 03:53:00,13.512,13.512,13.392,13.47,450000.0
2007-10-24 03:56:00,13.52,13.534,13.423,13.488,450000.0
2007-10-24 03:57:00,13.486,13.493,13.447,13.447,150000.0
2007-10-24 03:58:00,13.516,13.519,13.516,13.519,100000.0
2007-10-24 04:00:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 04:04:00,13.529,13.529,13.495,13.495,300000.0
2007-10-24 04:05:00,13.509,13.509,13.508,13.508,100000.0
2007-10-24 04:08:00,13.419,13.545,13.419,13.448,500000.0
2007-10-24 04:10:00,13.464,13.514,13.415,13.46,400000.0
2007-10-24 04:20:00,13.509,13.509,13.403,13.475,450000.0
2007-10-24 04:21:00,13.475,13.507,13.406,13.483,350000.0
2007-10-24 04:28:00,13.508,13.544,13.508,13.544,100000.0
2007-10-24 04:29:00,13.485,13.532,13.485,13.532,100000.0
2007-10-24 04:30:00,13.5,13.5,13.476,13.491,200000.0
2007-10-24 04:34:00,13.508,13.508,13.392,13.472,450000.0
2007-10-24 04:36:00,13.509,13.509,13.458,13.458,150000.0
2007-10-24 04:40:00,13.509,13.509,13.403,13.475,450000.0
2007-10-24 04:43:00,13.436,13.537,13.433,13.433,250000.0
2007-10-24 04:44:00,13.436,13.512,13.436,13.472,200000.0
2007-10-24 04:46:00,13.508,13.514,13.424,13.424,150000.0
2007-10-24 04:47:00,13.496,13.496,13.387,13.462,450000.0
2007-10-24 04:48:00,13.417,13.517,13.383,13.383,350000.0
2007-10-24 04:49:00,13.538,13.538,13.414,13.532,350000.0
2007-10-24 04:50:00,13.499,13.499,13.499,13.499,50000.0
2007-10-24 04:51:00,13.483,13.507,13.415,13.485,300000.0
2007-10-24 04:52:00,13.44,13.526,13.433,13.518,300000.0
2007-10-24 04:57:00,13.532,13.532,13.43,13.484,350000.0
2007-10-24 04:58:00,13.408,13.408,13.408,13.408,100000.0
2007-10-24 04:59:00,13.427,13.529,13.427,13.436,350000.0
2007-10-24 05:00:00,13.444,13.495,13.427,13.486,250000.0
2007-10-24 05:01:00,13.429,13.514,13.398,13.489,400000.0
2007-10-24 05:02:00,13.494,13.494,13.424,13.449,250000.0
2007-10-24 05:03:00,13.386,13.477,13.386,13.443,200000.0
2007-10-24 05:04:00,13.414,13.532,13.393,13.408,400000.0
2007-10-24 05:08:00,13.468,13.503,13.468,13.503,100000.0
2007-10-24 05:09:00,13.462,13.496,13.411,13.411,250000.0
2007-10-24 05:10:00,13.499,13.499,13.393,13.465,450000.0
2007-10-24 05:14:00,13.416,13.451,13.416,13.451,100000.0
2007-10-24 05:15:00,13.446,13.539,13.406,13.528,550000.0
2007-10-24 05:16:00,13.43,13.532,13.43,13.529,350000.0
2007-10-24 05:18:00,13.398,13.398,13.398,13.398,100000.0
2007-10-24 05:19:00,13.446,13.539,13.403,13.403,350000.0
2007-10-24 05:20:00,13.399,13.532,13.399,13.499,200000.0
2007-10-24 05:21:00,13.424,13.536,13.406,13.536,450000.0
2007-10-24 05:23:00,13.454,13.573,13.432,13.545,400000.0
2007-10-24 05:27:00,13.398,13.441,13.398,13.441,150000.0
2007-10-24 05:30:00,13.509,13.509,13.403,13.475,450000.0
2007-10-24 05:33:00,13.356,13.449,13.356,13.449,100000.0
2007-10-24 05:35:00,13.438,13.48,13.363,13.467,450000.0
2007-10-24 05:37:00,13.431,13.431,13.427,13.428,200000.0
2007-10-24 05:38:00,13.513,13.513,13.39,13.39,200000.0
2007-10-24 05:39:00,13.507,13.547,13.507,13.547,100000.0
2007-10-24 05:40:00,13.472,13.472,13.371,13.426,300000.0
2007-10-24 05:41:00,13.447,13.529,13.418,13.506,250000.0
2007-10-24 05:48:00,13.447,13.447,13.446,13.446,100000.0
2007-10-24 05:49:00,13.409,13.481,13.4,13.459,500000.0
2007-10-24 05:50:00,13.472,13.478,13.378,13.378,250000.0
2007-10-24 05:51:00,13.494,13.494,13.388,13.388,150000.0
2007-10-24 05:52:00,13.509,13.509,13.383,13.383,200000.0
2007-10-24 05:56:00,13.421,13.572,13.421,13.518,250000.0
2007-10-24 05:57:00,13.491,13.527,13.431,13.431,400000.0
2007-10-24 05:58:00,13.414,13.532,13.414,13.496,350000.0
2007-10-24 06:02:00,13.499,13.499,13.446,13.491,200000.0
2007-10-24 06:03:00,13.516,13.516,13.379,13.421,350000.0
2007-10-24 06:06:00,13.434,13.519,13.38,13.459,650000.0
2007-10-24 06:07:00,13.406,13.515,13.367,13.367,600000.0
2007-10-24 06:08:00,13.396,13.478,13.353,13.452,400000.0
2007-10-24 06:09:00,13.418,13.451,13.403,13.431,300000.0
2007-10-24 06:10:00,13.468,13.468,13.348,13.427,450000.0
2007-10-24 06:11:00,13.517,13.536,13.396,13.396,300000.0
2007-10-24 06:12:00,13.42,13.425,13.377,13.425,300000.0
2007-10-24 06:13:00,13.367,13.485,13.367,13.428,350000.0
2007-10-24 06:14:00,13.51,13.51,13.408,13.501,600000.0
2007-10-24 06:15:00,13.405,13.55,13.405,13.428,350000.0
2007-10-24 06:16:00,13.434,13.492,13.434,13.478,350000.0
2007-10-24 06:17:00,13.491,13.491,13.408,13.41,400000.0
2007-10-24 06:18:00,13.478,13.504,13.357,13.357,300000.0
2007-10-24 06:19:00,13.452,13.489,13.358,13.358,300000.0
2007-10-24 06:20:00,13.393,13.511,13.393,13.481,300000.0
2007-10-24 06:21:00,13.411,13.52,13.4,13.477,300000.0
2007-10-24 06:22:00,13.493,13.493,13.35,13.35,400000.0
2007-10-24 06:23:00,13.467,13.504,13.388,13.416,400000.0
2007-10-24 06:24:00,13.456,13.459,13.374,13.459,400000.0
2007-10-24 06:25:00,13.467,13.467,13.376,13.418,300000.0
2007-10-24 06:26:00,13.481,13.481,13.38,13.382,400000.0
2007-10-24 06:27:00,13.478,13.478,13.356,13.449,350000.0
2007-10-24 06:28:00,13.404,13.473,13.358,13.412,300000.0
2007-10-24 06:29:00,13.357,13.467,13.338,13.423,400000.0
2007-10-24 06:30:00,13.438,13.55,13.405,13.412,600000.0
2007-10-24 06:31:00,13.353,13.453,13.353,13.436,400000.0
2007-10-24 06:33:00,13.39,13.492,13.358,13.358,400000.0
2007-10-24 06:34:00,13.413,13.491,13.358,13.491,350000.0
2007-10-24 06:35:00,13.406,13.513,13.382,13.479,350000.0
2007-10-24 06:36:00,13.515,13.515,13.376,13.376,450000.0
2007-10-24 06:37:00,13.394,13.456,13.359,13.399,300000.0
2007-10-24 06:38:00,13.472,13.472,13.367,13.39,600000.0
2007-10-24 06:39:00,13.404,13.499,13.36,13.36,450000.0
2007-10-24 06:40:00,13.388,13.491,13.365,13.426,350000.0
2007-10-24 06:41:00,13.379,13.477,13.379,13.432,250000.0
2007-10-24 06:43:00,13.461,13.474,13.37,13.425,450000.0
2007-10-24 06:44:00,13.441,13.481,13.366,13.481,200000.0
2007-10-24 06:45:00,13.399,13.502,13.399,13.502,350000.0
2007-10-24 06:46:00,13.438,13.499,13.39,13.445,550000.0
2007-10-24 06:47:00,13.438,13.491,13.385,13.385,300000.0
2007-10-24 06:48:00,13.367,13.429,13.367,13.403,250000.0
2007-10-24 06:49:00,13.442,13.453,13.378,13.384,400000.0
2007-10-24 06:50:00,13.38,13.48,13.38,13.476,300000.0
2007-10-24 06:51:00,13.395,13.508,13.379,13.475,300000.0
2007-10-24 06:53:00,13.472,13.501,13.385,13.396,350000.0
2007-10-24 06:55:00,13.456,13.492,13.353,13.464,450000.0
2007-10-24 06:56:00,13.518,13.518,13.38,13.452,350000.0
2007-10-24 06:57:00,13.51,13.514,13.388,13.483,350000.0
2007-10-24 06:58:00,13.38,13.492,13.37,13.492,300000.0
2007-10-24 06:59:00,13.382,13.492,13.381,13.439,400000.0
2007-10-24 07:00:00,13.367,13.49,13.361,13.426,500000.0
2007-10-24 07:02:00,13.44,13.488,13.385,13.398,300000.0
2007-10-24 07:03:00,13.47,13.486,13.377,13.438,450000.0
2007-10-24 07:04:00,13.368,13.453,13.368,13.425,250000.0
2007-10-24 07:05:00,13.433,13.468,13.378,13.456,250000.0
2007-10-24 07:06:00,13.499,13.499,13.377,13.377,300000.0
2007-10-24 07:07:00,13.409,13.5,13.354,13.5,300000.0
2007-10-24 07:08:00,13.473,13.513,13.391,13.438,550000.0
2007-10-24 07:09:00,13.457,13.502,13.369,13.453,500000.0
2007-10-24 07:10:00,13.404,13.513,13.388,13.469,350000.0
2007-10-24 07:11:00,13.39,13.536,13.367,13.402,600000.0
2007-10-24 07:12:00,13.52,13.52,13.396,13.417,300000.0
2007-10-24 07:13:00,13.483,13.547,13.397,13.397,350000.0
2007-10-24 07:14:00,13.423,13.491,13.397,13.491,450000.0
2007-10-24 07:15:00,13.486,13.516,13.394,13.496,250000.0
2007-10-24 07:16:00,13.394,13.498,13.387,13.442,450000.0
2007-10-24 07:17:00,13.475,13.483,13.341,13.399,400000.0
2007-10-24 07:18:00,13.448,13.482,13.343,13.482,400000.0
2007-10-24 07:19:00,13.364,13.484,13.364,13.388,550000.0
2007-10-24 07:20:00,13.472,13.472,13.315,13.425,350000.0
2007-10-24 07:21:00,13.445,13.492,13.362,13.384,350000.0
2007-10-24 07:22:00,13.425,13.502,13.41,13.448,350000.0
2007-10-24 07:23:00,13.46,13.521,13.39,13.461,300000.0
2007-10-24 07:24:00,13.465,13.481,13.388,13.416,400000.0
2007-10-24 07:25:00,13.416,13.482,13.394,13.482,400000.0
2007-10-24 07:26:00,13.396,13.471,13.384,13.432,350000.0
2007-10-24 07:28:00,13.412,13.47,13.357,13.415,450000.0
2007-10-24 07:29:00,13.363,13.47,13.333,13.47,400000.0
2007-10-24 07:30:00,13.412,13.474,13.348,13.406,550000.0
2007-10-24 07:31:00,13.505,13.506,13.422,13.466,300000.0
2007-10-24 07:32:00,13.48,13.48,13.343,13.349,350000.0
2007-10-24 07:33:00,13.425,13.449,13.358,13.442,400000.0
2007-10-24 07:35:00,13.454,13.478,13.358,13.454,350000.0
2007-10-24 07:36:00,13.418,13.491,13.406,13.417,500000.0
2007-10-24 07:37:00,13.423,13.495,13.421,13.495,350000.0
2007-10-24 07:38:00,13.484,13.484,13.379,13.447,400000.0
2007-10-24 07:39:00,13.484,13.484,13.358,13.483,400000.0
2007-10-24 07:40:00,13.418,13.456,13.377,13.456,350000.0
2007-10-24 07:41:00,13.378,13.443,13.336,13.343,550000.0
2007-10-24 07:42:00,13.365,13.474,13.357,13.392,550000.0
2007-10-24 07:43:00,13.431,13.467,13.338,13.413,450000.0
2007-10-24 07:45:00,13.378,13.487,13.341,13.375,400000.0
2007-10-24 07:46:00,13.358,13.486,13.358,13.442,400000.0
2007-10-24 07:47:00,13.404,13.524,13.377,13.377,350000.0
2007-10-24 07:48:00,13.39,13.482,13.366,13.366,250000.0
2007-10-24 07:49:00,13.415,13.486,13.366,13.379,350000.0
2007-10-24 07:50:00,13.498,13.498,13.393,13.447,450000.0
2007-10-24 07:51:00,13.358,13.492,13.358,13.451,450000.0
2007-10-24 07:52:00,13.457,13.516,13.38,13.471,450000.0
2007-10-24 07:53:00,13.394,13.475,13.349,13.415,450000.0
2007-10-24 07:54:00,13.424,13.451,13.335,13.361,400000.0
2007-10-24 07:55:00,13.333,13.468,13.318,13.468,500000.0
2007-10-24 07:56:00,13.358,13.463,13.343,13.463,450000.0
2007-10-24 07:57:00,13.382,13.414,13.356,13.398,250000.0
2007-10-24 07:58:00,13.369,13.48,13.369,13.389,350000.0
2007-10-24 07:59:00,13.473,13.513,13.379,13.43,450000.0
2007-10-24 08:00:00,13.379,13.486,13.379,13.435,500000.0
2007-10-24 08:01:00,13.482,13.517,13.399,13.399,400000.0
2007-10-24 08:02:00,13.351,13.498,13.351,13.488,400000.0
2007-10-24 08:03:00,13.458,13.491,13.363,13.464,500000.0
2007-10-24 08:04:00,13.442,13.469,13.336,13.354,450000.0
2007-10-24 08:05:00,13.459,13.461,13.392,13.431,450000.0
2007-10-24 08:06:00,13.449,13.486,13.372,13.4,450000.0
2007-10-24 08:07:00,13.451,13.49,13.377,13.455,500000.0
2007-10-24 08:08:00,13.419,13.501,13.407,13.472,500000.0
2007-10-24 08:09:00,13.404,13.461,13.308,13.461,550000.0
2007-10-24 08:10:00,13.42,13.487,13.411,13.436,350000.0
2007-10-24 08:11:00,13.394,13.476,13.367,13.473,400000.0
2007-10-24 08:12:00,13.437,13.478,13.357,13.447,450000.0
2007-10-24 08:13:00,13.487,13.487,13.348,13.45,400000.0
2007-10-24 08:14:00,13.351,13.458,13.326,13.419,450000.0
2007-10-24 08:15:00,13.433,13.487,13.392,13.41,550000.0
2007-10-24 08:16:00,13.413,13.469,13.325,13.469,400000.0
2007-10-24 08:17:00,13.416,13.47,13.333,13.443,400000.0
2007-10-24 08:18:00,13.436,13.486,13.345,13.436,500000.0
2007-10-24 08:19:00,13.459,13.487,13.348,13.348,400000.0
2007-10-24 08:20:00,13.381,13.49,13.346,13.462,400000.0
2007-10-24 08:21:00,13.405,13.444,13.345,13.444,400000.0
2007-10-24 08:22:00,13.425,13.444,13.348,13.352,550000.0
2007-10-24 08:23:00,13.323,13.456,13.323,13.336,400000.0
2007-10-24 08:24:00,13.4,13.494,13.378,13.482,400000.0
2007-10-24 08:25:00,13.448,13.47,13.377,13.436,350000.0
2007-10-24 08:26:00,13.402,13.424,13.301,13.424,400000.0
2007-10-24 08:27:00,13.459,13.519,13.382,13.382,400000.0
2007-10-24 08:28:00,13.372,13.477,13.349,13.426,550000.0
2007-10-24 08:29:00,13.354,13.523,13.354,13.364,400000.0
2007-10-24 08:30:00,13.404,13.487,13.367,13.391,400000.0
2007-10-24 08:31:00,13.429,13.481,13.356,13.356,400000.0
2007-10-24 08:32:00,13.442,13.48,13.368,13.368,550000.0
2007-10-24 08:33:00,13.434,13.501,13.358,13.473,550000.0
2007-10-24 08:35:00,13.473,13.495,13.365,13.463,550000.0
2007-10-24 08:36:00,13.478,13.509,13.36,13.415,350000.0
2007-10-24 08:37:00,13.364,13.465,13.337,13.441,400000.0
2007-10-24 08:38:00,13.45,13.494,13.392,13.418,350000.0
2007-10-24 08:39:00,13.43,13.508,13.388,13.477,350000.0
2007-10-24 08:40:00,13.44,13.501,13.357,13.493,350000.0
2007-10-24 08:41:00,13.41,13.473,13.349,13.359,350000.0
2007-10-24 08:42:00,13.484,13.497,13.408,13.484,350000.0
2007-10-24 08:44:00,13.43,13.515,13.4,13.443,350000.0
2007-10-24 08:45:00,13.434,13.464,13.359,13.409,550000.0
2007-10-24 08:46:00,13.353,13.471,13.353,13.471,400000.0
2007-10-24 08:47:00,13.448,13.485,13.394,13.469,350000.0
2007-10-24 08:48:00,13.481,13.549,13.395,13.395,500000.0
2007-10-24 08:49:00,13.478,13.478,13.371,13.45,550000.0
2007-10-24 08:50:00,13.377,13.455,13.368,13.412,350000.0
2007-10-24 08:51:00,13.377,13.458,13.377,13.439,400000.0
2007-10-24 08:52:00,13.33,13.481,13.33,13.481,350000.0
2007-10-24 08:53:00,13.372,13.456,13.331,13.449,400000.0
2007-10-24 08:54:00,13.415,13.5,13.384,13.384,350000.0
2007-10-24 08:55:00,13.428,13.475,13.359,13.393,450000.0
2007-10-24 08:56:00,13.436,13.484,13.357,13.484,350000.0
2007-10-24 08:57:00,13.419,13.474,13.325,13.474,300000.0
2007-10-24 08:58:00,13.42,13.441,13.353,13.384,500000.0
2007-10-24 08:59:00,13.489,13.489,13.352,13.411,350000.0
2007-10-24 09:00:00,13.437,13.482,13.401,13.401,450000.0
2007-10-24 09:01:00,13.465,13.52,13.369,13.405,400000.0
2007-10-24 09:02:00,13.459,13.478,13.353,13.359,450000.0
2007-10-24 09:03:00,13.387,13.431,13.345,13.425,450000.0
2007-10-24 09:06:00,13.445,13.447,13.374,13.416,450000.0
2007-10-24 09:07:00,13.37,13.439,13.359,13.434,350000.0
2007-10-24 09:08:00,13.486,13.489,13.35,13.455,550000.0
2007-10-24 09:09:00,13.379,13.459,13.351,13.433,550000.0
2007-10-24 09:10:00,13.422,13.422,13.338,13.338,400000.0
2007-10-24 09:11:00,13.376,13.499,13.374,13.415,400000.0
2007-10-24 09:12:00,13.394,13.485,13.361,13.407,550000.0
2007-10-24 09:14:00,13.411,13.437,13.332,13.4,400000.0
2007-10-24 09:15:00,13.408,13.435,13.315,13.362,500000.0
2007-10-24 09:16:00,13.444,13.498,13.354,13.491,400000.0
2007-10-24 09:17:00,13.436,13.436,13.291,13.367,450000.0
2007-10-24 09:18:00,13.38,13.48,13.38,13.48,400000.0
2007-10-24 09:19:00,13.421,13.421,13.302,13.306,350000.0
2007-10-24 09:20:00,13.413,13.445,13.332,13.445,400000.0
2007-10-24 09:21:00,13.409,13.477,13.351,13.429,450000.0
2007-10-24 09:22:00,13.429,13.443,13.338,13.362,400000.0
2007-10-24 09:23:00,13.425,13.446,13.362,13.427,400000.0
2007-10-24 09:25:00,13.425,13.45,13.326,13.355,550000.0
2007-10-24 09:26:00,13.371,13.468,13.348,13.35,400000.0
2007-10-24 09:27:00,13.355,13.422,13.292,13.344,450000.0
2007-10-24 09:29:00,13.409,13.458,13.332,13.429,450000.0
2007-10-24 09:30:00,13.384,13.457,13.364,13.393,350000.0
2007-10-24 09:31:00,13.419,13.419,13.291,13.414,350000.0
2007-10-24 09:32:00,13.397,13.427,13.313,13.409,350000.0
2007-10-24 09:33:00,13.405,13.452,13.331,13.452,500000.0
2007-10-24 09:34:00,13.381,13.469,13.35,13.389,500000.0
2007-10-24 09:35:00,13.348,13.458,13.32,13.453,550000.0
2007-10-24 09:36:00,13.445,13.448,13.364,13.432,400000.0
2007-10-24 09:37:00,13.429,13.456,13.376,13.451,350000.0
2007-10-24 09:38:00,13.41,13.452,13.365,13.418,550000.0
2007-10-24 09:39:00,13.419,13.455,13.323,13.36,400000.0
2007-10-24 09:40:00,13.379,13.421,13.314,13.421,400000.0
2007-10-24 09:41:00,13.404,13.445,13.321,13.37,500000.0
2007-10-24 09:42:00,13.352,13.428,13.293,13.401,500000.0
2007-10-24 09:43:00,13.383,13.435,13.353,13.414,350000.0
2007-10-24 09:44:00,13.344,13.456,13.344,13.456,450000.0
2007-10-24 09:45:00,13.406,13.43,13.321,13.321,400000.0
2007-10-24 09:46:00,13.352,13.434,13.322,13.404,550000.0
2007-10-24 09:47:00,13.387,13.447,13.281,13.447,400000.0
2007-10-24 09:48:00,13.412,13.424,13.295,13.34,450000.0
2007-10-24 09:49:00,13.472,13.472,13.363,13.421,400000.0
2007-10-24 09:50:00,13.379,13.453,13.3,13.379,350000.0
2007-10-24 09:51:00,13.397,13.486,13.377,13.399,500000.0
2007-10-24 09:54:00,13.362,13.451,13.31,13.427,750000.0
2007-10-24 09:55:00,13.354,13.465,13.354,13.465,450000.0
2007-10-24 09:56:00,13.386,13.473,13.333,13.43,350000.0
2007-10-24 09:57:00,13.418,13.437,13.353,13.355,500000.0
2007-10-24 09:58:00,13.436,13.494,13.351,13.449,500000.0
2007-10-24 09:59:00,13.336,13.463,13.336,13.419,400000.0
2007-10-24 10:00:00,13.474,13.474,13.348,13.348,350000.0
2007-10-24 10:01:00,13.419,13.495,13.375,13.375,400000.0
2007-10-24 10:02:00,13.4,13.51,13.368,13.368,400000.0
2007-10-24 10:03:00,13.444,13.497,13.37,13.4,500000.0
2007-10-24 10:04:00,13.337,13.475,13.322,13.396,550000.0
2007-10-24 10:05:00,13.435,13.466,13.379,13.393,350000.0
2007-10-24 10:06:00,13.4,13.486,13.4,13.429,500000.0
2007-10-24 10:07:00,13.318,13.451,13.311,13.411,350000.0
2007-10-24 10:08:00,13.409,13.468,13.366,13.382,450000.0
2007-10-24 10:09:00,13.313,13.424,13.313,13.424,550000.0
2007-10-24 10:10:00,13.452,13.49,13.403,13.443,350000.0
2007-10-24 10:11:00,13.489,13.489,13.392,13.475,400000.0
2007-10-24 10:12:00,13.438,13.438,13.297,13.438,550000.0
2007-10-24 10:13:00,13.323,13.469,13.317,13.469,500000.0
2007-10-24 10:14:00,13.403,13.493,13.38,13.407,550000.0
2007-10-24 10:16:00,13.381,13.447,13.341,13.346,550000.0
2007-10-24 10:17:00,13.435,13.435,13.317,13.323,500000.0
2007-10-24 10:18:00,13.401,13.503,13.36,13.392,300000.0
2007-10-24 10:19:00,13.481,13.5,13.382,13.382,500000.0
2007-10-24 10:20:00,13.356,13.43,13.306,13.43,350000.0
2007-10-24 10:22:00,13.403,13.472,13.339,13.472,350000.0
2007-10-24 10:23:00,13.328,13.446,13.323,13.323,400000.0
2007-10-24 10:26:00,13.461,13.461,13.327,13.327,400000.0
2007-10-24 10:27:00,13.414,13.46,13.349,13.356,400000.0
2007-10-24 10:28:00,13.421,13.46,13.343,13.403,600000.0
2007-10-24 10:30:00,13.494,13.494,13.375,13.381,450000.0
2007-10-24 10:31:00,13.338,13.458,13.338,13.387,550000.0
2007-10-24 10:32:00,13.452,13.494,13.379,13.494,650000.0
2007-10-24 10:33:00,13.335,13.454,13.335,13.369,450000.0
2007-10-24 10:34:00,13.387,13.464,13.318,13.464,550000.0
2007-10-24 10:35:00,13.458,13.462,13.321,13.423,400000.0
2007-10-24 10:36:00,13.467,13.467,13.363,13.381,550000.0
2007-10-24 10:37:00,13.403,13.511,13.379,13.446,400000.0
2007-10-24 10:38:00,13.374,13.459,13.374,13.42,400000.0
2007-10-24 10:39:00,13.372,13.485,13.347,13.434,350000.0
2007-10-24 10:40:00,13.41,13.491,13.353,13.448,550000.0
2007-10-24 10:41:00,13.468,13.468,13.364,13.419,350000.0
2007-10-24 10:42:00,13.453,13.462,13.342,13.404,400000.0
2007-10-24 10:43:00,13.414,13.452,13.347,13.452,450000.0
2007-10-24 10:44:00,13.394,13.472,13.347,13.366,350000.0
2007-10-24 10:45:00,13.471,13.471,13.345,13.41,550000.0
2007-10-24 10:47:00,13.376,13.456,13.363,13.406,400000.0
2007-10-24 10:48:00,13.343,13.464,13.323,13.46,400000.0
2007-10-24 10:49:00,13.421,13.456,13.351,13.453,550000.0
2007-10-24 10:50:00,13.398,13.527,13.362,13.479,450000.0
2007-10-24 10:51:00,13.391,13.47,13.335,13.335,500000.0
2007-10-24 10:52:00,13.408,13.429,13.35,13.378,400000.0
2007-10-24 10:53:00,13.427,13.477,13.34,13.476,350000.0
2007-10-24 10:54:00,13.403,13.448,13.313,13.448,400000.0
2007-10-24 10:55:00,13.39,13.44,13.324,13.356,350000.0
2007-10-24 10:57:00,13.433,13.483,13.393,13.403,400000.0
2007-10-24 10:58:00,13.372,13.468,13.371,13.419,400000.0
2007-10-24 10:59:00,13.437,13.489,13.395,13.489,350000.0
2007-10-24 11:00:00,13.401,13.493,13.366,13.392,400000.0
2007-10-24 11:01:00,13.446,13.513,13.389,13.416,500000.0
2007-10-24 11:02:00,13.397,13.476,13.368,13.395,500000.0
2007-10-24 11:03:00,13.369,13.482,13.363,13.376,400000.0
2007-10-24 11:04:00,13.496,13.523,13.378,13.501,500000.0
2007-10-24 11:05:00,13.438,13.494,13.368,13.368,450000.0
2007-10-24 11:06:00,13.398,13.467,13.366,13.452,400000.0
2007-10-24 11:07:00,13.473,13.536,13.368,13.368,400000.0
2007-10-24 11:08:00,13.356,13.448,13.308,13.388,500000.0
2007-10-24 11:10:00,13.358,13.483,13.358,13.442,450000.0
2007-10-24 11:12:00,13.349,13.449,13.313,13.341,600000.0
2007-10-24 11:14:00,13.328,13.436,13.316,13.37,400000.0
2007-10-24 11:15:00,13.478,13.484,13.364,13.364,550000.0
2007-10-24 11:18:00,13.423,13.447,13.309,13.356,400000.0
2007-10-24 11:19:00,13.414,13.45,13.351,13.39,450000.0
2007-10-24 11:20:00,13.47,13.482,13.384,13.482,500000.0
2007-10-24 11:21:00,13.348,13.456,13.328,13.338,450000.0
2007-10-24 11:22:00,13.431,13.443,13.292,13.346,400000.0
2007-10-24 11:24:00,13.428,13.428,13.333,13.384,400000.0
2007-10-24 11:27:00,13.477,13.477,13.371,13.404,400000.0
2007-10-24 11:28:00,13.346,13.464,13.346,13.46,500000.0
2007-10-24 11:29:00,13.431,13.503,13.376,13.395,550000.0
2007-10-24 11:30:00,13.396,13.478,13.372,13.399,400000.0
2007-10-24 11:31:00,13.441,13.46,13.351,13.452,550000.0
2007-10-24 11:32:00,13.505,13.524,13.403,13.465,650000.0
2007-10-24 11:34:00,13.403,13.474,13.356,13.456,450000.0
2007-10-24 11:36:00,13.386,13.495,13.382,13.407,400000.0
2007-10-24 11:37:00,13.419,13.471,13.378,13.455,450000.0
2007-10-24 11:38:00,13.41,13.482,13.385,13.428,400000.0
2007-10-24 11:39:00,13.399,13.464,13.333,13.399,550000.0
2007-10-24 11:40:00,13.462,13.462,13.353,13.353,500000.0
2007-10-24 11:41:00,13.456,13.487,13.363,13.481,400000.0
2007-10-24 11:42:00,13.353,13.482,13.353,13.457,350000.0
2007-10-24 11:43:00,13.458,13.462,13.342,13.393,550000.0
2007-10-24 11:44:00,13.356,13.461,13.323,13.359,400000.0
2007-10-24 11:45:00,13.42,13.505,13.396,13.466,350000.0
2007-10-24 11:48:00,13.418,13.489,13.388,13.471,500000.0
2007-10-24 11:49:00,13.455,13.488,13.361,13.426,400000.0
2007-10-24 11:50:00,13.46,13.46,13.282,13.326,350000.0
2007-10-24 11:52:00,13.345,13.472,13.332,13.472,500000.0
2007-10-24 11:53:00,13.458,13.47,13.356,13.414,500000.0
2007-10-24 11:54:00,13.41,13.453,13.341,13.446,350000.0
2007-10-24 11:55:00,13.433,13.437,13.303,13.327,550000.0
2007-10-24 11:56:00,13.423,13.462,13.323,13.384,400000.0
2007-10-24 11:57:00,13.404,13.502,13.346,13.353,550000.0
2007-10-24 11:58:00,13.458,13.502,13.403,13.452,450000.0
2007-10-24 11:59:00,13.396,13.463,13.333,13.448,550000.0
2007-10-24 12:00:00,13.385,13.476,13.367,13.476,450000.0
2007-10-24 12:01:00,13.364,13.48,13.364,13.382,400000.0
2007-10-24 12:02:00,13.393,13.433,13.357,13.388,450000.0
2007-10-24 12:03:00,13.351,13.479,13.351,13.465,450000.0
2007-10-24 12:04:00,13.429,13.429,13.312,13.312,500000.0
2007-10-24 12:05:00,13.391,13.446,13.284,13.399,400000.0
2007-10-24 12:06:00,13.391,13.44,13.319,13.388,500000.0
2007-10-24 12:07:00,13.3,13.436,13.3,13.303,350000.0
2007-10-24 12:08:00,13.393,13.448,13.311,13.419,550000.0
2007-10-24 12:09:00,13.351,13.444,13.323,13.432,550000.0
2007-10-24 12:10:00,13.414,13.414,13.343,13.41,350000.0
2007-10-24 12:11:00,13.312,13.394,13.299,13.33,350000.0
2007-10-24 12:12:00,13.289,13.399,13.252,13.367,550000.0
2007-10-24 12:13:00,13.426,13.426,13.305,13.402,350000.0
2007-10-24 12:14:00,13.378,13.42,13.283,13.34,350000.0
2007-10-24 12:15:00,13.378,13.41,13.305,13.365,350000.0
2007-10-24 12:16:00,13.329,13.345,13.249,13.333,450000.0
2007-10-24 12:17:00,13.286,13.414,13.264,13.414,450000.0
2007-10-24 12:18:00,13.298,13.412,13.279,13.367,350000.0
2007-10-24 12:19:00,13.315,13.423,13.314,13.339,450000.0
2007-10-24 12:20:00,13.403,13.403,13.331,13.331,350000.0
2007-10-24 12:21:00,13.334,13.451,13.334,13.351,450000.0
2007-10-24 12:22:00,13.336,13.432,13.316,13.373,450000.0
2007-10-24 12:23:00,13.416,13.445,13.301,13.339,550000.0
2007-10-24 12:24:00,13.294,13.388,13.237,13.362,500000.0
2007-10-24 12:25:00,13.382,13.382,13.294,13.294,450000.0
2007-10-24 12:26:00,13.345,13.367,13.276,13.36,400000.0
2007-10-24 12:27:00,13.349,13.394,13.239,13.394,500000.0
2007-10-24 12:28:00,13.318,13.418,13.309,13.33,500000.0
2007-10-24 12:29:00,13.359,13.422,13.311,13.396,450000.0
2007-10-24 12:30:00,13.299,13.408,13.287,13.408,400000.0
2007-10-24 12:31:00,13.402,13.402,13.228,13.314,550000.0
2007-10-24 12:32:00,13.399,13.399,13.246,13.285,400000.0
2007-10-24 12:33:00,13.309,13.447,13.309,13.366,450000.0
2007-10-24 12:34:00,13.302,13.398,13.244,13.398,450000.0
2007-10-24 12:35:00,13.394,13.394,13.276,13.336,500000.0
2007-10-24 12:36:00,13.39,13.416,13.324,13.324,400000.0
2007-10-24 12:37:00,13.371,13.4,13.315,13.379,350000.0
2007-10-24 12:38:00,13.373,13.373,13.285,13.318,400000.0
2007-10-24 12:39:00,13.296,13.394,13.283,13.336,550000.0
2007-10-24 12:40:00,13.258,13.408,13.258,13.321,450000.0
2007-10-24 12:41:00,13.372,13.389,13.293,13.383,450000.0
2007-10-24 12:43:00,13.423,13.423,13.291,13.291,350000.0
2007-10-24 12:44:00,13.398,13.439,13.321,13.321,400000.0
2007-10-24 12:45:00,13.292,13.362,13.257,13.297,350000.0
2007-10-24 12:46:00,13.361,13.401,13.283,13.401,500000.0
2007-10-24 12:47:00,13.392,13.392,13.266,13.308,350000.0
2007-10-24 12:49:00,13.313,13.388,13.243,13.312,400000.0
2007-10-24 12:50:00,13.303,13.388,13.266,13.388,450000.0
2007-10-24 12:51:00,13.316,13.399,13.29,13.351,350000.0
2007-10-24 12:53:00,13.326,13.383,13.326,13.383,400000.0
2007-10-24 12:54:00,13.4,13.4,13.247,13.247,550000.0
2007-10-24 12:55:00,13.341,13.417,13.32,13.32,550000.0
2007-10-24 12:56:00,13.392,13.41,13.273,13.384,500000.0
2007-10-24 12:57:00,13.354,13.389,13.276,13.352,400000.0
2007-10-24 12:58:00,13.29,13.368,13.251,13.259,450000.0
2007-10-24 12:59:00,13.405,13.405,13.277,13.313,350000.0
2007-10-24 13:00:00,13.399,13.399,13.255,13.322,550000.0
2007-10-24 13:01:00,13.37,13.377,13.276,13.373,400000.0
2007-10-24 13:02:00,13.401,13.401,13.303,13.358,500000.0
2007-10-24 13:03:00,13.377,13.377,13.267,13.338,300000.0
2007-10-24 13:04:00,13.284,13.395,13.284,13.345,450000.0
2007-10-24 13:05:00,13.414,13.414,13.271,13.271,550000.0
2007-10-24 13:06:00,13.315,13.412,13.304,13.327,400000.0
2007-10-24 13:07:00,13.339,13.407,13.313,13.407,450000.0
2007-10-24 13:08:00,13.364,13.417,13.31,13.397,350000.0
2007-10-24 13:09:00,13.392,13.442,13.299,13.299,400000.0
2007-10-24 13:10:00,13.282,13.433,13.282,13.397,500000.0
2007-10-24 13:11:00,13.401,13.429,13.332,13.387,400000.0
2007-10-24 13:12:00,13.408,13.425,13.303,13.383,350000.0
2007-10-24 13:13:00,13.318,13.435,13.318,13.399,350000.0
2007-10-24 13:14:00,13.403,13.41,13.333,13.38,400000.0
2007-10-24 13:15:00,13.39,13.39,13.303,13.333,450000.0
2007-10-24 13:16:00,13.417,13.417,13.241,13.396,500000.0
2007-10-24 13:17:00,13.308,13.413,13.294,13.372,400000.0
2007-10-24 13:18:00,13.408,13.408,13.272,13.317,350000.0
2007-10-24 13:19:00,13.36,13.403,13.265,13.401,550000.0
2007-10-24 13:20:00,13.409,13.423,13.301,13.423,550000.0
2007-10-24 13:21:00,13.333,13.406,13.285,13.406,400000.0
2007-10-24 13:22:00,13.449,13.449,13.297,13.337,550000.0
2007-10-24 13:23:00,13.421,13.455,13.351,13.371,450000.0
2007-10-24 13:24:00,13.368,13.448,13.368,13.429,350000.0
2007-10-24 13:25:00,13.336,13.491,13.336,13.425,450000.0
2007-10-24 13:26:00,13.451,13.451,13.373,13.397,400000.0
2007-10-24 13:27:00,13.427,13.437,13.345,13.345,400000.0
2007-10-24 13:28:00,13.419,13.443,13.337,13.337,400000.0
2007-10-24 13:29:00,13.423,13.45,13.318,13.413,400000.0
2007-10-24 13:30:00,13.358,13.437,13.358,13.406,450000.0
2007-10-24 13:31:00,13.339,13.448,13.309,13.448,400000.0
2007-10-24 13:32:00,13.443,13.443,13.357,13.435,400000.0
2007-10-24 13:33:00,13.418,13.508,13.382,13.427,350000.0
2007-10-24 13:34:00,13.42,13.42,13.313,13.313,400000.0
2007-10-24 13:35:00,13.338,13.47,13.314,13.47,350000.0
2007-10-24 13:36:00,13.376,13.504,13.376,13.433,650000.0
2007-10-24 13:37:00,13.398,13.48,13.353,13.353,400000.0
2007-10-24 13:38:00,13.333,13.466,13.333,13.454,350000.0
2007-10-24 13:39:00,13.367,13.448,13.341,13.341,350000.0
2007-10-24 13:40:00,13.444,13.457,13.312,13.435,500000.0
2007-10-24 13:41:00,13.376,13.464,13.357,13.357,400000.0
2007-10-24 13:42:00,13.39,13.441,13.362,13.416,450000.0
2007-10-24 13:43:00,13.435,13.466,13.356,13.416,350000.0
2007-10-24 13:44:00,13.461,13.461,13.31,13.31,500000.0
2007-10-24 13:45:00,13.389,13.478,13.35,13.478,350000.0
2007-10-24 13:46:00,13.398,13.484,13.371,13.426,450000.0
2007-10-24 13:47:00,13.457,13.457,13.34,13.441,400000.0
2007-10-24 13:48:00,13.474,13.474,13.392,13.458,350000.0
2007-10-24 13:49:00,13.398,13.453,13.338,13.338,350000.0
2007-10-24 13:50:00,13.388,13.476,13.366,13.366,550000.0
2007-10-24 13:51:00,13.444,13.516,13.358,13.438,550000.0
2007-10-24 13:52:00,13.448,13.463,13.357,13.357,400000.0
2007-10-24 13:53:00,13.428,13.466,13.333,13.333,350000.0
2007-10-24 13:54:00,13.38,13.473,13.316,13.448,400000.0
2007-10-24 13:55:00,13.458,13.47,13.359,13.359,350000.0
2007-10-24 13:56:00,13.422,13.448,13.349,13.444,350000.0
2007-10-24 13:57:00,13.422,13.455,13.339,13.443,350000.0
2007-10-24 13:58:00,13.413,13.413,13.312,13.37,350000.0
2007-10-24 13:59:00,13.41,13.434,13.329,13.422,350000.0
2007-10-24 14:00:00,13.439,13.439,13.26,13.313,450000.0
2007-10-24 14:01:00,13.416,13.416,13.316,13.405,400000.0
2007-10-24 14:02:00,13.381,13.503,13.381,13.404,400000.0
2007-10-24 14:04:00,13.417,13.436,13.384,13.395,350000.0
2007-10-24 14:05:00,13.468,13.473,13.344,13.473,400000.0
2007-10-24 14:06:00,13.352,13.479,13.352,13.37,450000.0
2007-10-24 14:07:00,13.436,13.469,13.342,13.468,350000.0
2007-10-24 14:08:00,13.395,13.471,13.358,13.376,550000.0
2007-10-24 14:09:00,13.441,13.469,13.356,13.413,500000.0
2007-10-24 14:10:00,13.438,13.517,13.363,13.363,350000.0
2007-10-24 14:11:00,13.385,13.447,13.348,13.348,300000.0
2007-10-24 14:12:00,13.348,13.462,13.317,13.388,300000.0
2007-10-24 14:13:00,13.406,13.47,13.349,13.395,450000.0
2007-10-24 14:14:00,13.422,13.462,13.314,13.355,400000.0
2007-10-24 14:15:00,13.394,13.47,13.339,13.339,350000.0
2007-10-24 14:16:00,13.41,13.444,13.323,13.415,500000.0
2007-10-24 14:17:00,13.42,13.441,13.374,13.437,250000.0
2007-10-24 14:18:00,13.355,13.411,13.321,13.364,400000.0
2007-10-24 14:19:00,13.435,13.435,13.314,13.399,350000.0
2007-10-24 14:20:00,13.434,13.459,13.35,13.416,500000.0
2007-10-24 14:21:00,13.442,13.442,13.305,13.362,400000.0
2007-10-24 14:22:00,13.304,13.444,13.304,13.444,450000.0
2007-10-24 14:23:00,13.41,13.43,13.294,13.371,450000.0
2007-10-24 14:24:00,13.402,13.428,13.318,13.402,400000.0
2007-10-24 14:25:00,13.35,13.456,13.316,13.316,350000.0
2007-10-24 14:26:00,13.373,13.494,13.367,13.455,500000.0
2007-10-24 14:27:00,13.436,13.479,13.35,13.465,500000.0
2007-10-24 14:28:00,13.36,13.517,13.36,13.434,500000.0
2007-10-24 14:29:00,13.369,13.458,13.369,13.378,550000.0
2007-10-24 14:30:00,13.435,13.476,13.323,13.468,350000.0
2007-10-24 14:31:00,13.478,13.478,13.332,13.407,400000.0
2007-10-24 14:32:00,13.442,13.464,13.385,13.393,500000.0
2007-10-24 14:33:00,13.485,13.513,13.403,13.473,500000.0
2007-10-24 14:34:00,13.51,13.51,13.42,13.485,350000.0
2007-10-24 14:35:00,13.486,13.487,13.364,13.406,400000.0
2007-10-24 14:36:00,13.505,13.505,13.398,13.461,400000.0
2007-10-24 14:37:00,13.458,13.491,13.412,13.491,400000.0
2007-10-24 14:38:00,13.374,13.508,13.374,13.387,350000.0
2007-10-24 14:39:00,13.419,13.488,13.368,13.399,500000.0
2007-10-24 14:40:00,13.459,13.48,13.353,13.471,400000.0
2007-10-24 14:41:00,13.446,13.446,13.378,13.437,350000.0
2007-10-24 14:42:00,13.437,13.44,13.306,13.371,500000.0
2007-10-24 14:43:00,13.434,13.46,13.359,13.456,350000.0
2007-10-24 14:44:00,13.441,13.498,13.339,13.405,400000.0
2007-10-24 14:45:00,13.463,13.48,13.355,13.355,350000.0
2007-10-24 14:46:00,13.439,13.467,13.33,13.467,450000.0
2007-10-24 14:47:00,13.369,13.478,13.367,13.473,550000.0
2007-10-24 14:48:00,13.451,13.453,13.358,13.358,400000.0
2007-10-24 14:49:00,13.366,13.474,13.333,13.425,500000.0
2007-10-24 14:50:00,13.449,13.449,13.403,13.403,100000.0
2007-10-24 14:51:00,13.366,13.475,13.366,13.384,400000.0
2007-10-24 14:52:00,13.414,13.461,13.311,13.428,400000.0
2007-10-24 14:53:00,13.418,13.479,13.333,13.479,450000.0
2007-10-24 14:54:00,13.466,13.531,13.369,13.372,550000.0
2007-10-24 14:55:00,13.367,13.462,13.331,13.407,450000.0
2007-10-24 14:56:00,13.35,13.484,13.35,13.42,450000.0
2007-10-24 14:57:00,13.418,13.474,13.371,13.399,400000.0
2007-10-24 14:58:00,13.46,13.509,13.38,13.38,400000.0
2007-10-24 14:59:00,13.507,13.509,13.437,13.508,350000.0
2007-10-24 15:00:00,13.437,13.55,13.381,13.511,350000.0
2007-10-24 15:01:00,13.424,13.528,13.417,13.458,400000.0
2007-10-24 15:02:00,13.493,13.493,13.395,13.395,350000.0
2007-10-24 15:03:00,13.439,13.489,13.403,13.403,500000.0
2007-10-24 15:04:00,13.427,13.478,13.375,13.375,350000.0
2007-10-24 15:05:00,13.431,13.482,13.352,13.482,450000.0
2007-10-24 15:06:00,13.481,13.525,13.404,13.404,500000.0
2007-10-24 15:07:00,13.5,13.523,13.405,13.419,500000.0
2007-10-24 15:08:00,13.472,13.498,13.362,13.401,350000.0
2007-10-24 15:09:00,13.458,13.523,13.404,13.404,400000.0
2007-10-24 15:10:00,13.416,13.528,13.398,13.443,450000.0
2007-10-24 15:11:00,13.504,13.55,13.395,13.444,550000.0
2007-10-24 15:12:00,13.395,13.489,13.338,13.395,450000.0
2007-10-24 15:13:00,13.452,13.466,13.407,13.463,350000.0
2007-10-24 15:14:00,13.409,13.505,13.379,13.457,550000.0
2007-10-24 15:15:00,13.399,13.544,13.391,13.47,550000.0
2007-10-24 15:16:00,13.426,13.511,13.392,13.468,500000.0
2007-10-24 15:17:00,13.461,13.503,13.397,13.397,400000.0
2007-10-24 15:18:00,13.479,13.486,13.377,13.46,450000.0
2007-10-24 15:19:00,13.506,13.506,13.387,13.46,450000.0
2007-10-24 15:20:00,13.412,13.415,13.412,13.415,100000.0
2007-10-24 15:21:00,13.443,13.504,13.398,13.398,450000.0
2007-10-24 15:22:00,13.486,13.511,13.363,13.425,550000.0
2007-10-24 15:23:00,13.424,13.514,13.424,13.514,550000.0
2007-10-24 15:24:00,13.49,13.522,13.391,13.522,500000.0
2007-10-24 15:25:00,13.415,13.511,13.415,13.499,350000.0
2007-10-24 15:26:00,13.36,13.449,13.36,13.434,350000.0
2007-10-24 15:27:00,13.47,13.475,13.39,13.438,400000.0
2007-10-24 15:28:00,13.47,13.474,13.409,13.459,350000.0
2007-10-24 15:29:00,13.467,13.501,13.392,13.469,500000.0
2007-10-24 15:30:00,13.474,13.523,13.392,13.412,550000.0
2007-10-24 15:31:00,13.355,13.482,13.355,13.46,550000.0
2007-10-24 15:32:00,13.471,13.48,13.368,13.441,550000.0
2007-10-24 15:33:00,13.41,13.449,13.352,13.448,350000.0
2007-10-24 15:34:00,13.408,13.482,13.335,13.472,500000.0
2007-10-24 15:35:00,13.471,13.483,13.391,13.455,600000.0
2007-10-24 15:36:00,13.369,13.492,13.366,13.425,400000.0
2007-10-24 15:37:00,13.387,13.475,13.307,13.307,450000.0
2007-10-24 15:38:00,13.463,13.477,13.368,13.368,400000.0
2007-10-24 15:39:00,13.408,13.497,13.351,13.423,500000.0
2007-10-24 15:40:00,13.374,13.448,13.329,13.417,450000.0
2007-10-24 15:41:00,13.405,13.508,13.405,13.489,450000.0
2007-10-24 15:42:00,13.503,13.504,13.459,13.459,400000.0
2007-10-24 15:43:00,13.406,13.507,13.356,13.507,400000.0
2007-10-24 15:44:00,13.416,13.485,13.382,13.419,400000.0
2007-10-24 15:45:00,13.517,13.523,13.371,13.5,400000.0
2007-10-24 15:46:00,13.483,13.483,13.325,13.388,550000.0
2007-10-24 15:47:00,13.389,13.476,13.349,13.349,350000.0
2007-10-24 15:48:00,13.321,13.48,13.321,13.432,400000.0
2007-10-24 15:49:00,13.428,13.499,13.397,13.468,400000.0
2007-10-24 15:50:00,13.416,13.466,13.386,13.388,350000.0
2007-10-24 15:51:00,13.501,13.501,13.374,13.483,450000.0
2007-10-24 15:52:00,13.404,13.467,13.375,13.375,350000.0
2007-10-24 15:53:00,13.413,13.479,13.413,13.479,350000.0
2007-10-24 15:54:00,13.407,13.492,13.355,13.467,350000.0
2007-10-24 15:55:00,13.481,13.481,13.37,13.464,400000.0
2007-10-24 15:56:00,13.462,13.51,13.396,13.417,1000000.0
2007-10-24 15:57:00,13.496,13.496,13.429,13.475,350000.0
2007-10-24 15:58:00,13.403,13.49,13.386,13.49,500000.0
2007-10-24 15:59:00,13.327,13.45,13.327,13.45,350000.0
2007-10-24 16:00:00,13.438,13.529,13.393,13.49,450000.0
2007-10-24 16:01:00,13.515,13.515,13.386,13.395,350000.0
2007-10-24 16:02:00,13.459,13.489,13.358,13.472,450000.0
2007-10-24 16:03:00,13.422,13.486,13.409,13.422,350000.0
2007-10-24 16:04:00,13.479,13.479,13.367,13.425,350000.0
2007-10-24 16:05:00,13.442,13.507,13.371,13.371,500000.0
2007-10-24 16:06:00,13.422,13.509,13.384,13.384,400000.0
2007-10-24 16:07:00,13.506,13.506,13.375,13.419,450000.0
2007-10-24 16:08:00,13.452,13.495,13.351,13.463,550000.0
2007-10-24 16:09:00,13.464,13.464,13.328,13.408,350000.0
2007-10-24 16:10:00,13.431,13.498,13.362,13.453,350000.0
2007-10-24 16:11:00,13.454,13.455,13.351,13.412,400000.0
2007-10-24 16:12:00,13.401,13.471,13.349,13.397,550000.0
2007-10-24 16:13:00,13.357,13.451,13.332,13.407,400000.0
2007-10-24 16:14:00,13.418,13.463,13.329,13.38,500000.0
2007-10-24 16:15:00,13.426,13.442,13.299,13.418,450000.0
2007-10-24 16:16:00,13.447,13.463,13.356,13.463,350000.0
2007-10-24 16:17:00,13.458,13.458,13.322,13.359,500000.0
2007-10-24 16:18:00,13.436,13.479,13.355,13.355,350000.0
2007-10-24 16:19:00,13.359,13.436,13.344,13.344,550000.0
2007-10-24 16:20:00,13.364,13.46,13.335,13.378,350000.0
2007-10-24 16:21:00,13.456,13.456,13.337,13.452,400000.0
2007-10-24 16:22:00,13.36,13.459,13.308,13.459,400000.0
2007-10-24 16:23:00,13.447,13.447,13.311,13.328,550000.0
2007-10-24 16:24:00,13.402,13.497,13.351,13.43,450000.0
2007-10-24 16:25:00,13.426,13.437,13.336,13.437,400000.0
2007-10-24 16:26:00,13.41,13.467,13.333,13.333,450000.0
2007-10-24 16:27:00,13.328,13.45,13.328,13.357,500000.0
2007-10-24 16:28:00,13.414,13.479,13.368,13.4,500000.0
2007-10-24 16:29:00,13.378,13.434,13.339,13.391,450000.0
2007-10-24 16:30:00,13.36,13.425,13.334,13.34,500000.0
2007-10-24 16:31:00,13.426,13.461,13.35,13.378,350000.0
2007-10-24 16:32:00,13.489,13.489,13.374,13.374,500000.0
2007-10-24 16:33:00,13.423,13.498,13.329,13.498,400000.0
2007-10-24 16:34:00,13.437,13.494,13.35,13.369,400000.0
2007-10-24 16:35:00,13.464,13.507,13.361,13.435,550000.0
2007-10-24 16:36:00,13.399,13.496,13.358,13.421,500000.0
2007-10-24 16:37:00,13.395,13.501,13.386,13.414,350000.0
2007-10-24 16:38:00,13.391,13.502,13.384,13.492,450000.0
2007-10-24 16:39:00,13.401,13.463,13.316,13.463,450000.0
2007-10-24 16:40:00,13.488,13.488,13.316,13.361,550000.0
2007-10-24 16:41:00,13.442,13.48,13.365,13.443,350000.0
2007-10-24 16:42:00,13.352,13.44,13.35,13.44,350000.0
2007-10-24 16:43:00,13.33,13.43,13.33,13.429,350000.0
2007-10-24 16:44:00,13.372,13.428,13.298,13.322,400000.0
2007-10-24 16:45:00,13.442,13.453,13.342,13.383,400000.0
2007-10-24 16:46:00,13.489,13.489,13.361,13.452,500000.0
2007-10-24 16:47:00,13.374,13.459,13.344,13.444,350000.0
2007-10-24 16:48:00,13.427,13.464,13.325,13.435,350000.0
2007-10-24 16:49:00,13.359,13.43,13.316,13.316,400000.0
2007-10-24 16:50:00,13.435,13.459,13.352,13.459,500000.0
2007-10-24 16:51:00,13.362,13.406,13.299,13.406,400000.0
2007-10-24 16:52:00,13.428,13.445,13.3,13.336,400000.0
2007-10-24 16:53:00,13.388,13.506,13.342,13.437,500000.0
2007-10-24 16:54:00,13.361,13.477,13.337,13.477,550000.0
2007-10-24 16:55:00,13.443,13.507,13.351,13.446,550000.0
2007-10-24 16:56:00,13.383,13.511,13.333,13.391,550000.0
2007-10-24 16:57:00,13.401,13.478,13.345,13.475,400000.0
2007-10-24 16:58:00,13.332,13.441,13.292,13.305,550000.0
2007-10-24 16:59:00,13.365,13.469,13.338,13.381,350000.0
2007-10-24 17:00:00,13.297,13.434,13.297,13.434,450000.0
2007-10-24 17:01:00,13.392,13.484,13.339,13.339,550000.0
2007-10-24 17:02:00,13.434,13.458,13.412,13.43,300000.0
2007-10-24 17:03:00,13.456,13.456,13.319,13.44,550000.0
2007-10-24 17:04:00,13.418,13.44,13.389,13.392,350000.0
2007-10-24 17:05:00,13.383,13.439,13.361,13.425,550000.0
2007-10-24 17:06:00,13.337,13.459,13.325,13.399,350000.0
2007-10-24 17:07:00,13.314,13.446,13.314,13.424,550000.0
2007-10-24 17:08:00,13.352,13.423,13.296,13.405,450000.0
2007-10-24 17:09:00,13.416,13.416,13.307,13.396,500000.0
2007-10-24 17:10:00,13.439,13.454,13.329,13.412,500000.0
2007-10-24 17:11:00,13.441,13.453,13.291,13.357,350000.0
2007-10-24 17:12:00,13.265,13.392,13.265,13.314,350000.0
2007-10-24 17:13:00,13.38,13.439,13.306,13.368,350000.0
2007-10-24 17:14:00,13.428,13.446,13.289,13.397,350000.0
2007-10-24 17:15:00,13.318,13.382,13.279,13.375,450000.0
2007-10-24 17:16:00,13.306,13.421,13.291,13.421,350000.0
2007-10-24 17:17:00,13.389,13.389,13.275,13.365,350000.0
2007-10-24 17:18:00,13.267,13.375,13.267,13.374,550000.0
2007-10-24 17:19:00,13.293,13.41,13.249,13.306,400000.0
2007-10-24 17:20:00,13.248,13.367,13.248,13.367,400000.0
2007-10-24 17:21:00,13.326,13.393,13.284,13.284,500000.0
2007-10-24 17:22:00,13.366,13.425,13.289,13.425,500000.0
2007-10-24 17:23:00,13.375,13.395,13.284,13.284,400000.0
2007-10-24 17:24:00,13.288,13.334,13.26,13.298,400000.0
2007-10-24 17:25:00,13.347,13.368,13.277,13.322,350000.0
2007-10-24 17:26:00,13.357,13.371,13.282,13.3,450000.0
2007-10-24 17:27:00,13.387,13.417,13.278,13.412,450000.0
2007-10-24 17:28:00,13.373,13.439,13.313,13.417,350000.0
2007-10-24 17:29:00,13.363,13.417,13.286,13.417,500000.0
2007-10-24 17:30:00,13.393,13.417,13.264,13.417,500000.0
2007-10-24 17:31:00,13.3,13.472,13.3,13.412,450000.0
2007-10-24 17:32:00,13.384,13.424,13.324,13.415,500000.0
2007-10-24 17:33:00,13.42,13.42,13.303,13.411,500000.0
2007-10-24 17:34:00,13.329,13.413,13.256,13.395,450000.0
2007-10-24 17:35:00,13.39,13.412,13.338,13.395,350000.0
2007-10-24 17:36:00,13.43,13.43,13.286,13.332,350000.0
2007-10-24 17:37:00,13.417,13.452,13.343,13.452,500000.0
2007-10-24 17:38:00,13.44,13.459,13.311,13.366,500000.0
2007-10-24 17:39:00,13.336,13.406,13.336,13.358,550000.0
2007-10-24 17:40:00,13.456,13.456,13.318,13.343,400000.0
2007-10-24 17:41:00,13.37,13.434,13.315,13.354,400000.0
2007-10-24 17:42:00,13.341,13.403,13.335,13.355,400000.0
2007-10-24 17:43:00,13.423,13.435,13.328,13.38,400000.0
2007-10-24 17:44:00,13.397,13.42,13.271,13.414,400000.0
2007-10-24 17:45:00,13.425,13.425,13.322,13.343,400000.0
2007-10-24 17:46:00,13.409,13.409,13.289,13.307,550000.0
2007-10-24 17:47:00,13.309,13.402,13.308,13.339,450000.0
2007-10-24 17:48:00,13.323,13.441,13.323,13.428,350000.0
2007-10-24 17:49:00,13.302,13.39,13.262,13.325,350000.0
2007-10-24 17:50:00,13.412,13.43,13.297,13.319,600000.0
2007-10-24 17:51:00,13.431,13.431,13.332,13.354,500000.0
2007-10-24 17:52:00,13.331,13.451,13.316,13.367,500000.0
2007-10-24 17:53:00,13.405,13.405,13.32,13.364,350000.0
2007-10-24 17:54:00,13.322,13.419,13.268,13.293,450000.0
2007-10-24 17:55:00,13.346,13.418,13.323,13.341,400000.0
2007-10-24 17:56:00,13.413,13.46,13.307,13.307,550000.0
2007-10-24 17:57:00,13.368,13.426,13.318,13.318,450000.0
2007-10-24 17:58:00,13.326,13.436,13.324,13.436,350000.0
2007-10-24 17:59:00,13.391,13.422,13.319,13.422,550000.0
2007-10-24 18:00:00,13.428,13.43,13.288,13.35,450000.0
2007-10-24 18:01:00,13.374,13.396,13.275,13.301,400000.0
2007-10-24 18:02:00,13.376,13.385,13.277,13.277,450000.0
2007-10-24 18:03:00,13.424,13.424,13.31,13.399,400000.0
2007-10-24 18:04:00,13.342,13.343,13.342,13.343,100000.0
2007-10-24 18:05:00,13.331,13.388,13.283,13.334,350000.0
2007-10-24 18:06:00,13.411,13.411,13.308,13.339,400000.0
2007-10-24 18:07:00,13.363,13.415,13.271,13.415,400000.0
2007-10-24 18:08:00,13.405,13.43,13.305,13.305,350000.0
2007-10-24 18:09:00,13.341,13.404,13.341,13.362,350000.0
2007-10-24 18:10:00,13.291,13.43,13.291,13.304,400000.0
2007-10-24 18:11:00,13.369,13.454,13.326,13.454,450000.0
2007-10-24 18:12:00,13.417,13.486,13.388,13.388,400000.0
2007-10-24 18:13:00,13.312,13.459,13.312,13.384,350000.0
2007-10-24 18:14:00,13.461,13.476,13.365,13.429,500000.0
2007-10-24 18:15:00,13.382,13.457,13.343,13.39,350000.0
2007-10-24 18:16:00,13.347,13.457,13.316,13.352,350000.0
2007-10-24 18:17:00,13.362,13.471,13.344,13.344,250000.0
2007-10-24 18:18:00,13.358,13.467,13.35,13.423,500000.0
2007-10-24 18:19:00,13.321,13.52,13.321,13.373,550000.0
2007-10-24 18:20:00,13.418,13.419,13.364,13.364,250000.0
2007-10-24 18:21:00,13.47,13.513,13.371,13.371,350000.0
2007-10-24 18:22:00,13.358,13.477,13.345,13.433,250000.0
2007-10-24 18:23:00,13.384,13.461,13.328,13.354,400000.0
2007-10-24 18:24:00,13.477,13.477,13.364,13.431,450000.0
2007-10-24 18:25:00,13.379,13.476,13.347,13.407,350000.0
2007-10-24 18:26:00,13.359,13.426,13.314,13.426,200000.0
2007-10-24 18:27:00,13.404,13.538,13.365,13.471,350000.0
2007-10-24 18:28:00,13.345,13.465,13.345,13.418,250000.0
2007-10-24 18:29:00,13.477,13.487,13.343,13.453,500000.0
2007-10-24 18:30:00,13.474,13.474,13.366,13.443,500000.0
2007-10-24 18:31:00,13.453,13.469,13.295,13.469,350000.0
2007-10-24 18:32:00,13.355,13.457,13.355,13.434,350000.0
2007-10-24 18:33:00,13.457,13.484,13.381,13.484,150000.0
2007-10-24 18:34:00,13.484,13.484,13.379,13.421,350000.0
2007-10-24 18:35:00,13.46,13.49,13.358,13.407,400000.0
2007-10-24 18:36:00,13.441,13.456,13.316,13.37,450000.0
2007-10-24 18:37:00,13.327,13.441,13.313,13.441,550000.0
2007-10-24 18:38:00,13.492,13.51,13.394,13.422,500000.0
2007-10-24 18:39:00,13.476,13.476,13.357,13.448,400000.0
2007-10-24 18:40:00,13.365,13.473,13.365,13.401,250000.0
2007-10-24 18:41:00,13.449,13.49,13.376,13.376,450000.0
2007-10-24 18:42:00,13.36,13.499,13.36,13.464,350000.0
2007-10-24 18:43:00,13.446,13.455,13.328,13.431,400000.0
2007-10-24 18:44:00,13.416,13.484,13.388,13.468,550000.0
2007-10-24 18:45:00,13.484,13.484,13.411,13.425,350000.0
2007-10-24 18:46:00,13.377,13.496,13.377,13.471,450000.0
2007-10-24 18:47:00,13.442,13.536,13.374,13.444,350000.0
2007-10-24 18:48:00,13.427,13.531,13.393,13.435,450000.0
2007-10-24 18:49:00,13.411,13.527,13.411,13.463,400000.0
2007-10-24 18:50:00,13.465,13.494,13.412,13.42,350000.0
2007-10-24 18:51:00,13.458,13.505,13.405,13.505,400000.0
2007-10-24 18:52:00,13.383,13.461,13.371,13.461,350000.0
2007-10-24 18:53:00,13.408,13.474,13.313,13.474,400000.0
2007-10-24 18:54:00,13.441,13.45,13.351,13.445,450000.0
2007-10-24 18:55:00,13.389,13.486,13.361,13.486,400000.0
2007-10-24 18:56:00,13.342,13.46,13.324,13.324,500000.0
2007-10-24 18:57:00,13.426,13.488,13.382,13.465,300000.0
2007-10-24 18:58:00,13.44,13.494,13.361,13.416,250000.0
2007-10-24 18:59:00,13.474,13.474,13.332,13.383,350000.0
2007-10-24 19:00:00,13.481,13.49,13.38,13.433,450000.0
2007-10-24 19:01:00,13.383,13.457,13.379,13.453,400000.0
2007-10-24 19:02:00,13.385,13.46,13.375,13.396,550000.0
2007-10-24 19:03:00,13.428,13.465,13.325,13.449,500000.0
2007-10-24 19:04:00,13.417,13.474,13.324,13.386,550000.0
2007-10-24 19:05:00,13.453,13.461,13.361,13.439,400000.0
2007-10-24 19:06:00,13.34,13.485,13.34,13.364,350000.0
2007-10-24 19:07:00,13.384,13.452,13.328,13.328,550000.0
2007-10-24 19:08:00,13.409,13.456,13.358,13.424,450000.0
2007-10-24 19:09:00,13.488,13.488,13.405,13.414,350000.0
2007-10-24 19:10:00,13.482,13.482,13.357,13.357,550000.0
2007-10-24 19:11:00,13.389,13.411,13.35,13.363,450000.0
2007-10-24 19:12:00,13.368,13.494,13.368,13.494,250000.0
2007-10-24 19:13:00,13.497,13.508,13.361,13.508,400000.0
2007-10-24 19:14:00,13.415,13.494,13.374,13.494,400000.0
2007-10-24 19:15:00,13.392,13.484,13.389,13.476,500000.0
2007-10-24 19:16:00,13.393,13.468,13.34,13.468,500000.0
2007-10-24 19:17:00,13.474,13.498,13.392,13.412,400000.0
2007-10-24 19:18:00,13.354,13.517,13.354,13.359,500000.0
2007-10-24 19:19:00,13.405,13.473,13.382,13.398,450000.0
2007-10-24 19:20:00,13.375,13.469,13.331,13.436,500000.0
2007-10-24 19:21:00,13.45,13.489,13.37,13.409,500000.0
2007-10-24 19:22:00,13.468,13.488,13.387,13.458,450000.0
2007-10-24 19:23:00,13.475,13.475,13.399,13.453,350000.0
2007-10-24 19:24:00,13.497,13.497,13.384,13.414,350000.0
2007-10-24 19:25:00,13.471,13.477,13.337,13.337,400000.0
2007-10-24 19:26:00,13.411,13.484,13.328,13.328,300000.0
2007-10-24 19:27:00,13.386,13.408,13.363,13.363,500000.0
2007-10-24 19:28:00,13.43,13.506,13.42,13.473,400000.0
2007-10-24 19:29:00,13.368,13.473,13.351,13.351,350000.0
2007-10-24 19:30:00,13.383,13.434,13.383,13.434,150000.0
2007-10-24 19:31:00,13.348,13.48,13.325,13.325,500000.0
2007-10-24 19:32:00,13.429,13.499,13.391,13.429,550000.0
2007-10-24 19:34:00,13.403,13.476,13.35,13.432,550000.0
2007-10-24 19:35:00,13.372,13.372,13.372,13.372,50000.0
2007-10-24 19:36:00,13.348,13.348,13.348,13.348,50000.0
2007-10-24 19:37:00,13.465,13.48,13.36,13.374,450000.0
2007-10-24 19:38:00,13.327,13.459,13.321,13.383,500000.0
2007-10-24 19:39:00,13.451,13.46,13.348,13.396,350000.0
2007-10-24 19:40:00,13.374,13.454,13.345,13.345,400000.0
2007-10-24 19:41:00,13.411,13.471,13.337,13.337,550000.0
2007-10-24 19:42:00,13.361,13.458,13.338,13.432,350000.0
2007-10-24 19:45:00,13.389,13.503,13.376,13.387,400000.0
2007-10-24 19:46:00,13.431,13.466,13.361,13.453,350000.0
2007-10-24 19:47:00,13.337,13.461,13.337,13.434,500000.0
2007-10-24 19:50:00,13.399,13.491,13.368,13.398,550000.0
2007-10-24 19:51:00,13.393,13.453,13.31,13.31,450000.0
2007-10-24 19:52:00,13.435,13.458,13.375,13.375,350000.0
2007-10-24 19:53:00,13.499,13.548,13.384,13.384,400000.0
2007-10-24 19:55:00,13.464,13.464,13.349,13.421,450000.0
2007-10-24 19:56:00,13.412,13.412,13.412,13.412,50000.0
2007-10-24 19:57:00,13.396,13.443,13.396,13.443,200000.0
2007-10-24 19:58:00,13.311,13.453,13.311,13.344,350000.0
2007-10-24 20:00:00,13.428,13.459,13.298,13.347,700000.0
2007-10-24 20:01:00,13.453,13.453,13.318,13.414,400000.0
2007-10-24 20:02:00,13.374,13.46,13.374,13.46,150000.0
2007-10-24 20:03:00,13.339,13.451,13.333,13.362,250000.0
2007-10-24 20:05:00,13.416,13.433,13.416,13.433,100000.0
2007-10-24 20:06:00,13.37,13.37,13.37,13.37,50000.0
2007-10-24 20:07:00,13.332,13.412,13.32,13.412,350000.0
2007-10-24 20:08:00,13.308,13.444,13.308,13.444,350000.0
2007-10-24 20:09:00,13.355,13.441,13.318,13.371,700000.0
2007-10-24 20:10:00,13.451,13.451,13.347,13.393,500000.0
2007-10-24 20:11:00,13.391,13.442,13.323,13.36,450000.0
2007-10-24 20:12:00,13.385,13.436,13.326,13.331,400000.0
2007-10-24 20:14:00,13.404,13.417,13.313,13.337,400000.0
2007-10-24 20:15:00,13.414,13.414,13.38,13.38,100000.0
2007-10-24 20:16:00,13.453,13.453,13.345,13.345,100000.0
2007-10-24 20:17:00,13.362,13.374,13.362,13.374,150000.0
2007-10-24 20:18:00,13.307,13.394,13.307,13.394,100000.0
2007-10-24 20:19:00,13.398,13.427,13.294,13.398,550000.0
2007-10-24 20:20:00,13.362,13.408,13.362,13.408,100000.0
2007-10-24 20:21:00,13.335,13.353,13.335,13.353,100000.0
2007-10-24 20:22:00,13.421,13.423,13.3,13.3,500000.0
2007-10-24 20:23:00,13.298,13.406,13.298,13.406,150000.0
2007-10-24 20:25:00,13.333,13.457,13.333,13.343,300000.0
2007-10-24 20:26:00,13.341,13.449,13.31,13.449,350000.0
2007-10-24 20:27:00,13.359,13.447,13.28,13.447,400000.0
2007-10-24 20:28:00,13.328,13.452,13.328,13.409,300000.0
2007-10-24 20:30:00,13.32,13.45,13.32,13.438,400000.0
2007-10-24 20:31:00,13.344,13.469,13.344,13.37,550000.0
2007-10-24 20:32:00,13.431,13.431,13.431,13.431,50000.0
2007-10-24 20:33:00,13.466,13.466,13.356,13.413,300000.0
2007-10-24 20:34:00,13.333,13.333,13.333,13.333,50000.0
2007-10-24 20:35:00,13.398,13.483,13.376,13.399,400000.0
2007-10-24 20:36:00,13.427,13.456,13.339,13.42,350000.0
2007-10-24 20:37:00,13.446,13.446,13.323,13.433,250000.0
2007-10-24 20:38:00,13.453,13.458,13.356,13.43,400000.0
2007-10-24 20:39:00,13.458,13.458,13.329,13.329,400000.0
2007-10-24 20:40:00,13.481,13.481,13.404,13.404,100000.0
2007-10-24 20:41:00,13.453,13.453,13.371,13.371,100000.0
2007-10-24 20:43:00,13.461,13.461,13.32,13.32,350000.0
2007-10-24 20:45:00,13.374,13.459,13.329,13.408,250000.0
2007-10-24 20:46:00,13.43,13.43,13.339,13.43,350000.0
2007-10-24 20:47:00,13.446,13.459,13.328,13.433,300000.0
2007-10-24 20:48:00,13.43,13.43,13.43,13.43,50000.0
2007-10-24 20:49:00,13.394,13.438,13.347,13.421,350000.0
2007-10-24 20:50:00,13.388,13.439,13.355,13.399,400000.0
2007-10-24 20:51:00,13.335,13.458,13.335,13.347,400000.0
2007-10-24 20:52:00,13.414,13.458,13.317,13.458,250000.0
2007-10-24 20:53:00,13.32,13.459,13.32,13.441,450000.0
2007-10-24 20:54:00,13.466,13.48,13.34,13.48,450000.0
2007-10-24 20:57:00,13.525,13.528,13.478,13.525,350000.0
2007-10-24 20:58:00,13.47,13.533,13.404,13.46,450000.0
2007-10-24 21:00:00,13.5,13.542,13.402,13.542,350000.0
2007-10-24 21:03:00,13.39,13.528,13.39,13.454,300000.0
2007-10-24 21:05:00,13.407,13.539,13.403,13.501,400000.0
2007-10-24 21:06:00,13.468,13.6,13.468,13.494,350000.0
2007-10-24 21:07:00,13.479,13.479,13.479,13.479,50000.0
2007-10-24 21:08:00,13.432,13.544,13.409,13.454,350000.0
2007-10-24 21:10:00,13.525,13.553,13.467,13.472,350000.0
2007-10-24 21:11:00,13.548,13.562,13.431,13.501,550000.0
2007-10-24 21:16:00,13.573,13.573,13.488,13.552,450000.0
2007-10-24 21:17:00,13.479,13.479,13.479,13.479,100000.0
2007-10-24 21:20:00,13.524,13.551,13.421,13.551,650000.0
2007-10-24 21:26:00,13.536,13.571,13.429,13.438,700000.0
2007-10-24 21:29:00,13.566,13.602,13.477,13.573,1050000.0
2007-10-24 21:30:00,13.549,13.58,13.443,13.555,200000.0
2007-10-24 21:34:00,13.538,13.538,13.47,13.484,250000.0
2007-10-24 21:35:00,13.518,13.518,13.518,13.518,50000.0
2007-10-24 21:36:00,13.479,13.564,13.457,13.564,300000.0
2007-10-24 21:38:00,13.544,13.553,13.411,13.553,300000.0
2007-10-24 21:39:00,13.564,13.564,13.462,13.484,800000.0
2007-10-24 21:40:00,13.459,13.52,13.414,13.462,400000.0
2007-10-24 21:41:00,13.556,13.556,13.556,13.556,50000.0
2007-10-24 21:44:00,13.529,13.529,13.423,13.495,450000.0
2007-10-24 21:47:00,13.552,13.552,13.441,13.509,150000.0
2007-10-24 21:50:00,13.529,13.529,13.423,13.495,450000.0
2007-10-24 21:52:00,13.542,13.542,13.542,13.542,50000.0
2007-10-24 21:53:00,13.518,13.543,13.518,13.543,150000.0
2007-10-24 21:59:00,13.457,13.566,13.449,13.453,850000.0
2007-10-24 22:00:00,13.484,13.54,13.453,13.453,150000.0
2007-10-24 22:01:00,13.549,13.549,13.41,13.41,500000.0
2007-10-24 22:07:00,13.45,13.572,13.45,13.531,200000.0
2007-10-24 22:10:00,13.479,13.495,13.424,13.478,300000.0
2007-10-24 22:11:00,13.575,13.602,13.509,13.518,600000.0
2007-10-24 22:12:00,13.485,13.545,13.435,13.545,300000.0
2007-10-24 22:13:00,13.474,13.5,13.474,13.5,100000.0
2007-10-24 22:20:00,13.529,13.529,13.423,13.495,450000.0
2007-10-24 22:24:00,13.494,13.587,13.445,13.445,400000.0
2007-10-24 22:28:00,13.419,13.562,13.404,13.562,350000.0
2007-10-24 22:30:00,13.472,13.559,13.44,13.54,300000.0
2007-10-24 22:31:00,13.42,13.42,13.42,13.42,50000.0
2007-10-24 22:32:00,13.45,13.45,13.45,13.45,50000.0
2007-10-24 22:40:00,13.519,13.519,13.413,13.485,450000.0
2007-10-24 22:43:00,13.512,13.512,13.392,13.471,450000.0
2007-10-24 22:45:00,13.503,13.508,13.412,13.446,250000.0
2007-10-24 22:50:00,13.531,13.534,13.393,13.465,250000.0
2007-10-24 22:51:00,13.465,13.538,13.465,13.538,150000.0
2007-10-24 22:58:00,13.47,13.523,13.414,13.44,400000.0
2007-10-24 23:00:00,13.403,13.503,13.403,13.423,300000.0
2007-10-24 23:03:00,13.444,13.553,13.444,13.449,150000.0
2007-10-24 23:04:00,13.457,13.569,13.429,13.429,350000.0
2007-10-24 23:05:00,13.474,13.474,13.375,13.375,350000.0
2007-10-24 23:10:00,13.413,13.523,13.413,13.422,250000.0
2007-10-24 23:15:00,13.529,13.529,13.423,13.495,450000.0
2007-10-24 23:19:00,13.441,13.533,13.413,13.456,450000.0
2007-10-24 23:20:00,13.514,13.553,13.428,13.469,700000.0
2007-10-24 23:27:00,13.564,13.564,13.465,13.543,350000.0
2007-10-24 23:30:00,13.467,13.511,13.443,13.443,200000.0
2007-10-24 23:33:00,13.54,13.568,13.513,13.513,300000.0
2007-10-24 23:34:00,13.442,13.578,13.442,13.467,600000.0
2007-10-24 23:36:00,13.534,13.551,13.424,13.481,300000.0
2007-10-24 23:38:00,13.466,13.494,13.466,13.485,250000.0
2007-10-24 23:40:00,13.445,13.56,13.445,13.481,300000.0
2007-10-24 23:45:00,13.528,13.55,13.419,13.55,400000.0
2007-10-24 23:50:00,13.564,13.564,13.443,13.556,400000.0
2007-10-24 23:56:00,13.516,13.614,13.441,13.441,300000.0
2007-10-24 23:57:00,13.479,13.587,13.466,13.559,300000.0
2007-10-25 00:00:00,13.42,13.563,13.42,13.563,100000.0
2007-10-25 00:01:00,13.539,13.563,13.42,13.51,550000.0
2007-10-25 00:06:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 00:10:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 00:11:00,13.483,13.514,13.445,13.445,200000.0
2007-10-25 00:14:00,13.536,13.559,13.444,13.51,450000.0
2007-10-25 00:17:00,13.572,13.572,13.433,13.433,200000.0
2007-10-25 00:18:00,13.46,13.562,13.46,13.562,150000.0
2007-10-25 00:20:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 00:21:00,13.433,13.454,13.433,13.454,100000.0
2007-10-25 00:23:00,13.539,13.556,13.539,13.556,100000.0
2007-10-25 00:28:00,13.559,13.589,13.559,13.589,150000.0
2007-10-25 00:30:00,13.529,13.529,13.423,13.495,550000.0
2007-10-25 00:37:00,13.467,13.583,13.45,13.45,250000.0
2007-10-25 00:40:00,13.483,13.564,13.479,13.487,350000.0
2007-10-25 00:47:00,13.483,13.483,13.429,13.429,100000.0
2007-10-25 00:49:00,13.451,13.451,13.427,13.447,150000.0
2007-10-25 00:50:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 00:56:00,13.451,13.56,13.402,13.56,400000.0
2007-10-25 00:58:00,13.529,13.529,13.399,13.412,200000.0
2007-10-25 00:59:00,13.569,13.569,13.438,13.542,250000.0
2007-10-25 01:00:00,13.447,13.468,13.447,13.468,100000.0
2007-10-25 01:01:00,13.478,13.478,13.478,13.478,50000.0
2007-10-25 01:05:00,13.468,13.562,13.468,13.559,400000.0
2007-10-25 01:10:00,13.537,13.564,13.458,13.481,450000.0
2007-10-25 01:14:00,13.459,13.61,13.459,13.571,450000.0
2007-10-25 01:20:00,13.533,13.533,13.444,13.444,300000.0
2007-10-25 01:22:00,13.549,13.551,13.443,13.509,600000.0
2007-10-25 01:25:00,13.431,13.543,13.431,13.543,250000.0
2007-10-25 01:30:00,13.524,13.556,13.423,13.47,550000.0
2007-10-25 01:34:00,13.537,13.54,13.447,13.473,250000.0
2007-10-25 01:40:00,13.559,13.559,13.423,13.559,450000.0
2007-10-25 01:41:00,13.497,13.561,13.462,13.561,250000.0
2007-10-25 01:44:00,13.515,13.553,13.416,13.553,400000.0
2007-10-25 01:45:00,13.466,13.562,13.423,13.551,400000.0
2007-10-25 01:48:00,13.509,13.554,13.434,13.541,550000.0
2007-10-25 01:50:00,13.409,13.409,13.407,13.407,100000.0
2007-10-25 01:51:00,13.504,13.504,13.413,13.441,150000.0
2007-10-25 01:53:00,13.495,13.542,13.425,13.425,350000.0
2007-10-25 01:59:00,13.486,13.551,13.392,13.551,550000.0
2007-10-25 02:00:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 02:01:00,13.475,13.506,13.403,13.475,350000.0
2007-10-25 02:02:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 02:03:00,13.434,13.434,13.434,13.434,50000.0
2007-10-25 02:06:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 02:07:00,13.474,13.506,13.405,13.483,350000.0
2007-10-25 02:10:00,13.509,13.509,13.403,13.475,450000.0
2007-10-25 02:11:00,13.485,13.516,13.413,13.485,350000.0
2007-10-25 02:15:00,13.508,13.541,13.457,13.538,400000.0
2007-10-25 02:17:00,13.436,13.527,13.393,13.468,600000.0
2007-10-25 02:18:00,13.514,13.514,13.404,13.404,100000.0
2007-10-25 02:19:00,13.534,13.534,13.416,13.423,650000.0
2007-10-25 02:20:00,13.514,13.522,13.401,13.522,200000.0
2007-10-25 02:21:00,13.393,13.542,13.393,13.448,450000.0
2007-10-25 02:22:00,13.517,13.517,13.509,13.509,100000.0
2007-10-25 02:24:00,13.529,13.529,13.408,13.529,600000.0
2007-10-25 02:26:00,13.438,13.524,13.438,13.524,250000.0
2007-10-25 02:28:00,13.512,13.512,13.396,13.472,450000.0
2007-10-25 02:30:00,13.419,13.544,13.419,13.477,300000.0
2007-10-25 02:32:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 02:35:00,13.488,13.534,13.458,13.501,300000.0
2007-10-25 02:36:00,13.469,13.544,13.469,13.544,100000.0
2007-10-25 02:38:00,13.429,13.544,13.425,13.501,400000.0
2007-10-25 02:40:00,13.522,13.522,13.406,13.482,550000.0
2007-10-25 02:43:00,13.407,13.541,13.407,13.541,200000.0
2007-10-25 02:46:00,13.478,13.558,13.44,13.548,600000.0
2007-10-25 02:48:00,13.522,13.522,13.402,13.482,450000.0
2007-10-25 02:50:00,13.504,13.554,13.503,13.521,400000.0
2007-10-25 02:57:00,13.527,13.527,13.403,13.465,450000.0
2007-10-25 03:00:00,13.499,13.499,13.393,13.465,450000.0
2007-10-25 03:02:00,13.512,13.512,13.412,13.486,400000.0
2007-10-25 03:03:00,13.41,13.513,13.41,13.464,300000.0
2007-10-25 03:10:00,13.439,13.55,13.413,13.413,400000.0
2007-10-25 03:17:00,13.526,13.548,13.434,13.499,450000.0
2007-10-25 03:20:00,13.526,13.54,13.43,13.499,450000.0
2007-10-25 03:30:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 03:32:00,13.526,13.544,13.434,13.5,450000.0
2007-10-25 03:35:00,13.522,13.522,13.406,13.482,450000.0
2007-10-25 03:40:00,13.522,13.522,13.402,13.481,450000.0
2007-10-25 03:41:00,13.495,13.526,13.423,13.495,350000.0
2007-10-25 03:42:00,13.522,13.522,13.402,13.48,450000.0
2007-10-25 03:44:00,13.566,13.566,13.457,13.551,300000.0
2007-10-25 03:45:00,13.516,13.516,13.516,13.516,50000.0
2007-10-25 03:46:00,13.52,13.559,13.52,13.559,100000.0
2007-10-25 03:50:00,13.549,13.549,13.443,13.515,450000.0
2007-10-25 03:52:00,13.549,13.549,13.443,13.515,450000.0
2007-10-25 03:54:00,13.548,13.548,13.477,13.477,100000.0
2007-10-25 03:55:00,13.487,13.487,13.487,13.487,50000.0
2007-10-25 04:00:00,13.559,13.559,13.453,13.525,450000.0
2007-10-25 04:03:00,13.539,13.539,13.433,13.505,450000.0
2007-10-25 04:05:00,13.546,13.546,13.541,13.546,150000.0
2007-10-25 04:06:00,13.469,13.545,13.465,13.545,200000.0
2007-10-25 04:10:00,13.504,13.554,13.455,13.5,400000.0
2007-10-25 04:14:00,13.539,13.539,13.433,13.505,450000.0
2007-10-25 04:18:00,13.502,13.502,13.502,13.502,100000.0
2007-10-25 04:19:00,13.512,13.512,13.461,13.492,200000.0
2007-10-25 04:20:00,13.512,13.512,13.512,13.512,50000.0
2007-10-25 04:30:00,13.56,13.56,13.536,13.551,200000.0
2007-10-25 04:32:00,13.552,13.552,13.434,13.511,450000.0
2007-10-25 04:33:00,13.525,13.556,13.453,13.525,350000.0
2007-10-25 04:37:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 04:40:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 04:43:00,13.47,13.572,13.47,13.47,250000.0
2007-10-25 04:44:00,13.501,13.59,13.501,13.532,200000.0
2007-10-25 04:45:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 04:46:00,13.536,13.539,13.454,13.454,150000.0
2007-10-25 04:50:00,13.541,13.541,13.541,13.541,50000.0
2007-10-25 04:51:00,13.511,13.533,13.444,13.521,300000.0
2007-10-25 04:54:00,13.539,13.539,13.433,13.505,450000.0
2007-10-25 04:56:00,13.582,13.582,13.582,13.582,100000.0
2007-10-25 04:57:00,13.592,13.592,13.504,13.55,350000.0
2007-10-25 05:00:00,13.479,13.527,13.462,13.527,250000.0
2007-10-25 05:05:00,13.539,13.544,13.462,13.544,150000.0
2007-10-25 05:06:00,13.45,13.528,13.45,13.528,100000.0
2007-10-25 05:07:00,13.567,13.567,13.494,13.494,100000.0
2007-10-25 05:08:00,13.495,13.556,13.495,13.556,150000.0
2007-10-25 05:10:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 05:15:00,13.469,13.562,13.429,13.551,550000.0
2007-10-25 05:19:00,13.486,13.579,13.443,13.443,350000.0
2007-10-25 05:20:00,13.449,13.582,13.449,13.549,200000.0
2007-10-25 05:26:00,13.417,13.572,13.417,13.572,500000.0
2007-10-25 05:27:00,13.455,13.492,13.455,13.492,150000.0
2007-10-25 05:30:00,13.549,13.549,13.443,13.515,450000.0
2007-10-25 05:34:00,13.53,13.53,13.435,13.435,100000.0
2007-10-25 05:38:00,13.571,13.571,13.448,13.448,200000.0
2007-10-25 05:39:00,13.547,13.587,13.547,13.587,100000.0
2007-10-25 05:40:00,13.468,13.544,13.45,13.501,300000.0
2007-10-25 05:48:00,13.473,13.473,13.473,13.473,50000.0
2007-10-25 05:49:00,13.46,13.562,13.46,13.512,500000.0
2007-10-25 05:50:00,13.532,13.538,13.438,13.476,250000.0
2007-10-25 05:51:00,13.519,13.519,13.413,13.413,150000.0
2007-10-25 05:54:00,13.505,13.571,13.457,13.511,550000.0
2007-10-25 05:55:00,13.561,13.562,13.491,13.562,350000.0
2007-10-25 05:57:00,13.528,13.563,13.46,13.46,400000.0
2007-10-25 06:00:00,13.581,13.581,13.452,13.452,400000.0
2007-10-25 06:04:00,13.418,13.564,13.418,13.495,550000.0
2007-10-25 06:06:00,13.454,13.539,13.4,13.479,650000.0
2007-10-25 06:08:00,13.454,13.558,13.424,13.503,400000.0
2007-10-25 06:10:00,13.518,13.518,13.398,13.463,450000.0
2007-10-25 06:11:00,13.524,13.524,13.393,13.393,300000.0
2007-10-25 06:12:00,13.472,13.473,13.44,13.473,300000.0
2007-10-25 06:13:00,13.408,13.531,13.408,13.484,350000.0
2007-10-25 06:15:00,13.403,13.534,13.403,13.444,350000.0
2007-10-25 06:16:00,13.454,13.509,13.454,13.503,350000.0
2007-10-25 06:17:00,13.488,13.541,13.442,13.541,400000.0
2007-10-25 06:18:00,13.518,13.577,13.433,13.433,300000.0
2007-10-25 06:19:00,13.522,13.559,13.428,13.428,300000.0
2007-10-25 06:20:00,13.435,13.555,13.435,13.504,300000.0
2007-10-25 06:21:00,13.449,13.554,13.449,13.553,300000.0
2007-10-25 06:22:00,13.556,13.556,13.432,13.432,400000.0
2007-10-25 06:23:00,13.556,13.556,13.457,13.457,200000.0
2007-10-25 06:24:00,13.526,13.529,13.444,13.529,400000.0
2007-10-25 06:25:00,13.503,13.503,13.426,13.463,300000.0
2007-10-25 06:26:00,13.564,13.604,13.465,13.465,400000.0
2007-10-25 06:27:00,13.518,13.518,13.396,13.489,350000.0
2007-10-25 06:28:00,13.444,13.513,13.398,13.452,300000.0
2007-10-25 06:29:00,13.411,13.526,13.386,13.487,400000.0
2007-10-25 06:30:00,13.462,13.618,13.453,13.485,600000.0
2007-10-25 06:31:00,13.425,13.55,13.425,13.477,400000.0
2007-10-25 06:32:00,13.408,13.541,13.403,13.459,450000.0
2007-10-25 06:33:00,13.503,13.528,13.403,13.406,400000.0
2007-10-25 06:35:00,13.427,13.52,13.388,13.501,350000.0
2007-10-25 06:36:00,13.499,13.529,13.398,13.398,450000.0
2007-10-25 06:39:00,13.439,13.529,13.399,13.399,450000.0
2007-10-25 06:40:00,13.446,13.559,13.429,13.483,350000.0
2007-10-25 06:41:00,13.409,13.507,13.409,13.462,250000.0
2007-10-25 06:42:00,13.419,13.497,13.38,13.429,350000.0
2007-10-25 06:43:00,13.509,13.542,13.424,13.496,450000.0
2007-10-25 06:46:00,13.479,13.524,13.414,13.465,550000.0
2007-10-25 06:47:00,13.46,13.534,13.403,13.424,300000.0
2007-10-25 06:48:00,13.417,13.479,13.417,13.453,250000.0
2007-10-25 06:50:00,13.427,13.523,13.427,13.523,300000.0
2007-10-25 06:52:00,13.523,13.564,13.428,13.428,300000.0
2007-10-25 06:53:00,13.496,13.518,13.393,13.417,350000.0
2007-10-25 06:56:00,13.518,13.518,13.357,13.439,350000.0
2007-10-25 06:57:00,13.51,13.514,13.388,13.483,350000.0
2007-10-25 06:58:00,13.425,13.54,13.418,13.54,300000.0
2007-10-25 06:59:00,13.446,13.565,13.427,13.477,400000.0
2007-10-25 07:00:00,13.444,13.549,13.423,13.466,500000.0
2007-10-25 07:01:00,13.422,13.53,13.408,13.408,400000.0
2007-10-25 07:02:00,13.436,13.486,13.382,13.394,300000.0
2007-10-25 07:03:00,13.515,13.517,13.413,13.492,450000.0
2007-10-25 07:04:00,13.434,13.516,13.434,13.469,250000.0
2007-10-25 07:05:00,13.488,13.512,13.426,13.493,250000.0
2007-10-25 07:06:00,13.56,13.561,13.439,13.439,300000.0
2007-10-25 07:08:00,13.541,13.565,13.443,13.49,550000.0
2007-10-25 07:09:00,13.497,13.541,13.408,13.484,500000.0
2007-10-25 07:10:00,13.438,13.52,13.423,13.519,350000.0
2007-10-25 07:11:00,13.448,13.553,13.417,13.453,600000.0
2007-10-25 07:12:00,13.54,13.542,13.419,13.464,300000.0
2007-10-25 07:13:00,13.516,13.542,13.41,13.41,350000.0
2007-10-25 07:16:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 07:18:00,13.524,13.585,13.418,13.585,400000.0
2007-10-25 07:19:00,13.444,13.564,13.444,13.468,550000.0
2007-10-25 07:20:00,13.557,13.584,13.447,13.528,350000.0
2007-10-25 07:23:00,13.547,13.575,13.473,13.511,300000.0
2007-10-25 07:25:00,13.483,13.553,13.463,13.553,400000.0
2007-10-25 07:30:00,13.519,13.576,13.44,13.482,550000.0
2007-10-25 07:31:00,13.592,13.592,13.5,13.549,300000.0
2007-10-25 07:35:00,13.547,13.588,13.455,13.564,350000.0
2007-10-25 07:39:00,13.556,13.556,13.417,13.539,400000.0
2007-10-25 07:40:00,13.483,13.521,13.448,13.521,350000.0
2007-10-25 07:42:00,13.45,13.564,13.43,13.472,550000.0
2007-10-25 07:44:00,13.472,13.551,13.412,13.551,350000.0
2007-10-25 07:45:00,13.455,13.546,13.409,13.438,400000.0
2007-10-25 07:46:00,13.448,13.552,13.448,13.501,400000.0
2007-10-25 07:47:00,13.461,13.595,13.444,13.444,350000.0
2007-10-25 07:49:00,13.487,13.551,13.43,13.451,350000.0
2007-10-25 07:50:00,13.566,13.566,13.45,13.495,450000.0
2007-10-25 07:51:00,13.471,13.582,13.471,13.537,450000.0
2007-10-25 07:52:00,13.495,13.568,13.426,13.549,450000.0
2007-10-25 07:53:00,13.479,13.598,13.448,13.494,450000.0
2007-10-25 07:55:00,13.435,13.555,13.413,13.555,500000.0
2007-10-25 07:56:00,13.437,13.526,13.417,13.526,450000.0
2007-10-25 07:57:00,13.434,13.46,13.403,13.403,250000.0
2007-10-25 07:58:00,13.419,13.538,13.419,13.463,350000.0
2007-10-25 07:59:00,13.544,13.544,13.424,13.471,450000.0
2007-10-25 08:00:00,13.44,13.559,13.44,13.508,500000.0
2007-10-25 08:01:00,13.551,13.551,13.448,13.448,400000.0
2007-10-25 08:02:00,13.371,13.517,13.368,13.517,400000.0
2007-10-25 08:03:00,13.511,13.544,13.384,13.529,500000.0
2007-10-25 08:04:00,13.498,13.544,13.431,13.447,450000.0
2007-10-25 08:06:00,13.499,13.538,13.419,13.419,250000.0
2007-10-25 08:07:00,13.521,13.563,13.445,13.522,500000.0
2007-10-25 08:08:00,13.476,13.557,13.443,13.551,500000.0
2007-10-25 08:09:00,13.491,13.54,13.408,13.54,550000.0
2007-10-25 08:10:00,13.501,13.575,13.485,13.509,350000.0
2007-10-25 08:12:00,13.49,13.526,13.409,13.501,450000.0
2007-10-25 08:13:00,13.562,13.562,13.405,13.508,400000.0
2007-10-25 08:14:00,13.431,13.536,13.403,13.509,450000.0
2007-10-25 08:17:00,13.516,13.57,13.433,13.543,400000.0
2007-10-25 08:18:00,13.496,13.544,13.408,13.504,500000.0
2007-10-25 08:19:00,13.508,13.541,13.43,13.43,400000.0
2007-10-25 08:20:00,13.468,13.569,13.439,13.553,400000.0
2007-10-25 08:22:00,13.51,13.554,13.437,13.437,550000.0
2007-10-25 08:23:00,13.418,13.548,13.418,13.418,400000.0
2007-10-25 08:24:00,13.482,13.565,13.461,13.549,400000.0
2007-10-25 08:25:00,13.522,13.553,13.456,13.526,350000.0
2007-10-25 08:28:00,13.46,13.544,13.419,13.486,550000.0
2007-10-25 08:29:00,13.403,13.538,13.403,13.431,400000.0
2007-10-25 08:30:00,13.484,13.571,13.437,13.457,400000.0
2007-10-25 08:32:00,13.534,13.567,13.443,13.443,550000.0
2007-10-25 08:33:00,13.48,13.544,13.404,13.51,550000.0
2007-10-25 08:34:00,13.437,13.541,13.432,13.527,400000.0
2007-10-25 08:35:00,13.513,13.541,13.424,13.502,550000.0
2007-10-25 08:38:00,13.487,13.548,13.45,13.482,350000.0
2007-10-25 08:39:00,13.471,13.524,13.418,13.5,350000.0
2007-10-25 08:40:00,13.454,13.546,13.376,13.546,350000.0
2007-10-25 08:41:00,13.505,13.563,13.445,13.447,350000.0
2007-10-25 08:42:00,13.594,13.594,13.485,13.558,350000.0
2007-10-25 08:43:00,13.536,13.571,13.508,13.571,350000.0
2007-10-25 08:44:00,13.489,13.569,13.458,13.514,350000.0
2007-10-25 08:45:00,13.538,13.581,13.469,13.499,550000.0
2007-10-25 08:46:00,13.457,13.591,13.457,13.561,400000.0
2007-10-25 08:48:00,13.579,13.581,13.47,13.47,500000.0
2007-10-25 08:49:00,13.556,13.556,13.457,13.533,550000.0
2007-10-25 08:50:00,13.458,13.534,13.451,13.5,350000.0
2007-10-25 08:51:00,13.496,13.559,13.495,13.528,400000.0
2007-10-25 08:53:00,13.504,13.596,13.469,13.566,400000.0
2007-10-25 08:55:00,13.521,13.564,13.429,13.479,450000.0
2007-10-25 08:56:00,13.536,13.563,13.452,13.563,350000.0
2007-10-25 08:58:00,13.503,13.532,13.443,13.471,500000.0
2007-10-25 08:59:00,13.561,13.561,13.427,13.484,350000.0
2007-10-25 09:00:00,13.523,13.552,13.504,13.504,450000.0
2007-10-25 09:02:00,13.524,13.524,13.392,13.409,450000.0
2007-10-25 09:04:00,13.548,13.591,13.473,13.473,250000.0
2007-10-25 09:05:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 09:08:00,13.561,13.561,13.422,13.534,550000.0
2007-10-25 09:09:00,13.459,13.539,13.431,13.513,550000.0
2007-10-25 09:10:00,13.547,13.547,13.448,13.448,400000.0
2007-10-25 09:11:00,13.438,13.558,13.438,13.455,400000.0
2007-10-25 09:13:00,13.457,13.586,13.457,13.528,250000.0
2007-10-25 09:14:00,13.521,13.547,13.442,13.51,400000.0
2007-10-25 09:15:00,13.518,13.545,13.425,13.472,500000.0
2007-10-25 09:16:00,13.511,13.551,13.417,13.551,400000.0
2007-10-25 09:17:00,13.528,13.549,13.423,13.467,450000.0
2007-10-25 09:18:00,13.484,13.594,13.474,13.594,400000.0
2007-10-25 09:20:00,13.522,13.555,13.446,13.522,400000.0
2007-10-25 09:21:00,13.502,13.563,13.445,13.518,450000.0
2007-10-25 09:22:00,13.569,13.583,13.478,13.502,400000.0
2007-10-25 09:23:00,13.522,13.555,13.471,13.527,400000.0
2007-10-25 09:25:00,13.519,13.558,13.426,13.451,550000.0
2007-10-25 09:30:00,13.514,13.587,13.494,13.523,350000.0
2007-10-25 09:31:00,13.538,13.538,13.433,13.538,350000.0
2007-10-25 09:32:00,13.537,13.567,13.453,13.549,350000.0
2007-10-25 09:34:00,13.469,13.557,13.438,13.477,500000.0
2007-10-25 09:35:00,13.495,13.611,13.468,13.582,550000.0
2007-10-25 09:37:00,13.559,13.562,13.483,13.558,350000.0
2007-10-25 09:39:00,13.514,13.552,13.415,13.459,400000.0
2007-10-25 09:40:00,13.522,13.586,13.463,13.548,400000.0
2007-10-25 09:41:00,13.504,13.561,13.426,13.498,500000.0
2007-10-25 09:42:00,13.512,13.588,13.453,13.561,500000.0
2007-10-25 09:43:00,13.488,13.531,13.451,13.521,350000.0
2007-10-25 09:44:00,13.432,13.544,13.432,13.544,450000.0
2007-10-25 09:45:00,13.556,13.601,13.473,13.473,400000.0
2007-10-25 09:50:00,13.514,13.592,13.435,13.489,350000.0
2007-10-25 09:51:00,13.489,13.563,13.449,13.488,500000.0
2007-10-25 09:52:00,13.512,13.601,13.499,13.579,550000.0
2007-10-25 09:53:00,13.475,13.571,13.431,13.571,550000.0
2007-10-25 09:54:00,13.494,13.589,13.451,13.553,750000.0
2007-10-25 09:55:00,13.463,13.567,13.463,13.567,450000.0
2007-10-25 09:59:00,13.458,13.591,13.458,13.55,400000.0
2007-10-25 10:00:00,13.579,13.579,13.457,13.464,350000.0
2007-10-25 10:01:00,13.552,13.59,13.47,13.47,400000.0
2007-10-25 10:02:00,13.486,13.585,13.477,13.477,400000.0
2007-10-25 10:03:00,13.554,13.596,13.468,13.502,500000.0
2007-10-25 10:04:00,13.467,13.584,13.461,13.503,550000.0
2007-10-25 10:05:00,13.534,13.574,13.473,13.479,350000.0
2007-10-25 10:06:00,13.512,13.595,13.505,13.54,500000.0
2007-10-25 10:07:00,13.458,13.591,13.451,13.551,350000.0
2007-10-25 10:09:00,13.46,13.583,13.46,13.583,550000.0
2007-10-25 10:10:00,13.57,13.599,13.519,13.556,350000.0
2007-10-25 10:11:00,13.581,13.581,13.492,13.567,400000.0
2007-10-25 10:12:00,13.58,13.58,13.452,13.56,550000.0
2007-10-25 10:13:00,13.463,13.586,13.437,13.586,500000.0
2007-10-25 10:14:00,13.518,13.604,13.493,13.519,550000.0
2007-10-25 10:15:00,13.544,13.581,13.476,13.558,450000.0
2007-10-25 10:16:00,13.501,13.567,13.461,13.466,550000.0
2007-10-25 10:17:00,13.566,13.629,13.497,13.497,500000.0
2007-10-25 10:18:00,13.526,13.614,13.482,13.518,300000.0
2007-10-25 10:19:00,13.563,13.575,13.472,13.472,500000.0
2007-10-25 10:20:00,13.508,13.592,13.499,13.562,350000.0
2007-10-25 10:21:00,13.56,13.614,13.471,13.534,550000.0
2007-10-25 10:22:00,13.558,13.595,13.461,13.595,250000.0
2007-10-25 10:23:00,13.487,13.615,13.48,13.48,400000.0
2007-10-25 10:26:00,13.598,13.598,13.459,13.459,400000.0
2007-10-25 10:27:00,13.558,13.615,13.498,13.498,400000.0
2007-10-25 10:28:00,13.557,13.611,13.473,13.54,600000.0
2007-10-25 10:29:00,13.571,13.596,13.469,13.469,350000.0
2007-10-25 10:30:00,13.625,13.641,13.508,13.508,450000.0
2007-10-25 10:31:00,13.445,13.575,13.445,13.522,550000.0
2007-10-25 10:32:00,13.578,13.621,13.499,13.615,650000.0
2007-10-25 10:33:00,13.5,13.593,13.491,13.491,450000.0
2007-10-25 10:35:00,13.595,13.618,13.48,13.581,400000.0
2007-10-25 10:36:00,13.577,13.577,13.449,13.467,550000.0
2007-10-25 10:37:00,13.502,13.625,13.502,13.581,400000.0
2007-10-25 10:38:00,13.519,13.617,13.513,13.591,400000.0
2007-10-25 10:39:00,13.524,13.626,13.508,13.563,350000.0
2007-10-25 10:40:00,13.57,13.64,13.479,13.575,550000.0
2007-10-25 10:41:00,13.619,13.637,13.549,13.599,350000.0
2007-10-25 10:43:00,13.585,13.613,13.493,13.613,450000.0
2007-10-25 10:44:00,13.567,13.617,13.497,13.521,350000.0
2007-10-25 10:45:00,13.625,13.625,13.488,13.562,550000.0
2007-10-25 10:46:00,13.5,13.625,13.496,13.586,600000.0
2007-10-25 10:47:00,13.54,13.618,13.532,13.571,400000.0
2007-10-25 10:48:00,13.505,13.63,13.447,13.63,400000.0
2007-10-25 10:49:00,13.607,13.644,13.54,13.62,550000.0
2007-10-25 10:50:00,13.549,13.694,13.549,13.673,450000.0
2007-10-25 10:51:00,13.548,13.624,13.481,13.481,500000.0
2007-10-25 10:52:00,13.595,13.605,13.524,13.546,400000.0
2007-10-25 10:53:00,13.613,13.659,13.531,13.655,350000.0
2007-10-25 10:54:00,13.583,13.628,13.493,13.628,400000.0
2007-10-25 10:55:00,13.587,13.642,13.521,13.543,350000.0
2007-10-25 10:56:00,13.521,13.597,13.48,13.568,450000.0
2007-10-25 10:57:00,13.601,13.628,13.543,13.564,400000.0
2007-10-25 10:58:00,13.564,13.652,13.522,13.58,400000.0
2007-10-25 10:59:00,13.619,13.637,13.553,13.637,350000.0
2007-10-25 11:00:00,13.583,13.67,13.567,13.582,400000.0
2007-10-25 11:01:00,13.588,13.638,13.516,13.573,500000.0
2007-10-25 11:02:00,13.552,13.648,13.54,13.565,500000.0
2007-10-25 11:03:00,13.552,13.67,13.528,13.569,400000.0
2007-10-25 11:04:00,13.666,13.666,13.515,13.665,500000.0
2007-10-25 11:05:00,13.619,13.733,13.541,13.541,450000.0
2007-10-25 11:06:00,13.577,13.642,13.528,13.631,400000.0
2007-10-25 11:07:00,13.647,13.65,13.518,13.528,400000.0
2007-10-25 11:08:00,13.577,13.671,13.518,13.598,500000.0
2007-10-25 11:09:00,13.576,13.649,13.489,13.649,500000.0
2007-10-25 11:10:00,13.561,13.735,13.561,13.623,450000.0
2007-10-25 11:11:00,13.61,13.649,13.542,13.615,500000.0
2007-10-25 11:12:00,13.566,13.657,13.517,13.54,600000.0
2007-10-25 11:13:00,13.628,13.681,13.578,13.63,500000.0
2007-10-25 11:14:00,13.56,13.655,13.536,13.588,400000.0
2007-10-25 11:15:00,13.647,13.647,13.537,13.54,550000.0
2007-10-25 11:16:00,13.564,13.638,13.513,13.513,350000.0
2007-10-25 11:17:00,13.655,13.717,13.585,13.585,500000.0
2007-10-25 11:18:00,13.622,13.699,13.536,13.585,400000.0
2007-10-25 11:20:00,13.66,13.669,13.576,13.669,500000.0
2007-10-25 11:21:00,13.524,13.672,13.511,13.511,450000.0
2007-10-25 11:23:00,13.555,13.67,13.554,13.614,400000.0
2007-10-25 11:25:00,13.58,13.666,13.561,13.619,400000.0
2007-10-25 11:27:00,13.692,13.692,13.583,13.616,400000.0
2007-10-25 11:28:00,13.556,13.674,13.556,13.67,500000.0
2007-10-25 11:29:00,13.631,13.673,13.543,13.572,550000.0
2007-10-25 11:30:00,13.582,13.67,13.555,13.588,400000.0
2007-10-25 11:31:00,13.643,13.674,13.553,13.626,550000.0
2007-10-25 11:32:00,13.668,13.668,13.529,13.624,650000.0
2007-10-25 11:33:00,13.548,13.721,13.548,13.621,550000.0
2007-10-25 11:34:00,13.598,13.674,13.539,13.642,450000.0
2007-10-25 11:35:00,13.548,13.633,13.531,13.633,350000.0
2007-10-25 11:36:00,13.555,13.657,13.55,13.55,400000.0
2007-10-25 11:37:00,13.6,13.641,13.543,13.631,450000.0
2007-10-25 11:38:00,13.555,13.631,13.522,13.619,400000.0
2007-10-25 11:39:00,13.575,13.65,13.503,13.65,550000.0
2007-10-25 11:40:00,13.639,13.639,13.527,13.527,500000.0
2007-10-25 11:42:00,13.549,13.708,13.549,13.633,350000.0
2007-10-25 11:43:00,13.61,13.644,13.525,13.575,550000.0
2007-10-25 11:44:00,13.548,13.647,13.502,13.537,400000.0
2007-10-25 11:45:00,13.595,13.683,13.565,13.622,350000.0
2007-10-25 11:47:00,13.665,13.699,13.585,13.585,400000.0
2007-10-25 11:48:00,13.554,13.635,13.495,13.635,500000.0
2007-10-25 11:50:00,13.648,13.648,13.482,13.509,350000.0
2007-10-25 11:52:00,13.56,13.653,13.56,13.653,500000.0
2007-10-25 11:53:00,13.628,13.63,13.507,13.578,500000.0
2007-10-25 11:54:00,13.613,13.653,13.534,13.653,350000.0
2007-10-25 11:57:00,13.58,13.642,13.508,13.519,550000.0
2007-10-25 11:58:00,13.633,13.662,13.561,13.634,450000.0
2007-10-25 12:00:00,13.591,13.671,13.566,13.671,450000.0
2007-10-25 12:01:00,13.569,13.649,13.538,13.59,400000.0
2007-10-25 12:02:00,13.586,13.627,13.542,13.591,450000.0
2007-10-25 12:03:00,13.501,13.663,13.501,13.663,450000.0
2007-10-25 12:04:00,13.645,13.651,13.519,13.519,500000.0
2007-10-25 12:05:00,13.631,13.682,13.539,13.651,400000.0
2007-10-25 12:06:00,13.658,13.745,13.614,13.674,500000.0
2007-10-25 12:07:00,13.561,13.694,13.534,13.539,350000.0
2007-10-25 12:08:00,13.659,13.695,13.558,13.648,550000.0
2007-10-25 12:09:00,13.583,13.682,13.543,13.682,550000.0
2007-10-25 12:10:00,13.687,13.687,13.611,13.66,350000.0
2007-10-25 12:11:00,13.556,13.635,13.538,13.577,350000.0
2007-10-25 12:12:00,13.548,13.704,13.548,13.628,550000.0
2007-10-25 12:13:00,13.65,13.681,13.568,13.681,350000.0
2007-10-25 12:14:00,13.616,13.699,13.596,13.64,350000.0
2007-10-25 12:15:00,13.675,13.678,13.576,13.667,350000.0
2007-10-25 12:16:00,13.608,13.663,13.529,13.635,450000.0
2007-10-25 12:17:00,13.562,13.703,13.542,13.701,450000.0
2007-10-25 12:18:00,13.584,13.707,13.575,13.663,350000.0
2007-10-25 12:19:00,13.611,13.706,13.591,13.619,450000.0
2007-10-25 12:20:00,13.728,13.751,13.66,13.66,350000.0
2007-10-25 12:21:00,13.643,13.73,13.643,13.653,450000.0
2007-10-25 12:22:00,13.665,13.721,13.606,13.685,450000.0
2007-10-25 12:23:00,13.709,13.709,13.586,13.666,550000.0
2007-10-25 12:24:00,13.648,13.719,13.586,13.677,500000.0
2007-10-25 12:25:00,13.734,13.75,13.654,13.654,450000.0
2007-10-25 12:26:00,13.681,13.686,13.596,13.678,400000.0
2007-10-25 12:27:00,13.682,13.758,13.592,13.718,500000.0
2007-10-25 12:28:00,13.628,13.731,13.628,13.643,500000.0
2007-10-25 12:29:00,13.632,13.695,13.574,13.667,450000.0
2007-10-25 12:30:00,13.634,13.72,13.602,13.72,400000.0
2007-10-25 12:31:00,13.701,13.715,13.624,13.655,550000.0
2007-10-25 12:32:00,13.722,13.722,13.599,13.623,400000.0
2007-10-25 12:33:00,13.587,13.699,13.587,13.692,450000.0
2007-10-25 12:34:00,13.641,13.737,13.593,13.737,450000.0
2007-10-25 12:35:00,13.748,13.757,13.642,13.717,500000.0
2007-10-25 12:36:00,13.72,13.723,13.638,13.638,400000.0
2007-10-25 12:37:00,13.698,13.73,13.638,13.698,350000.0
2007-10-25 12:38:00,13.695,13.695,13.629,13.648,400000.0
2007-10-25 12:39:00,13.6,13.712,13.577,13.633,550000.0
2007-10-25 12:40:00,13.587,13.723,13.56,13.619,450000.0
2007-10-25 12:42:00,13.672,13.715,13.582,13.582,500000.0
2007-10-25 12:43:00,13.726,13.726,13.594,13.594,350000.0
2007-10-25 12:44:00,13.716,13.753,13.635,13.635,400000.0
2007-10-25 12:46:00,13.666,13.709,13.612,13.709,500000.0
2007-10-25 12:47:00,13.71,13.71,13.591,13.612,350000.0
2007-10-25 12:48:00,13.647,13.676,13.587,13.661,500000.0
2007-10-25 12:49:00,13.608,13.67,13.543,13.613,400000.0
2007-10-25 12:50:00,13.584,13.69,13.535,13.69,450000.0
2007-10-25 12:51:00,13.613,13.717,13.607,13.636,350000.0
2007-10-25 12:52:00,13.667,13.683,13.516,13.553,350000.0
2007-10-25 12:53:00,13.652,13.675,13.652,13.675,400000.0
2007-10-25 12:54:00,13.722,13.722,13.588,13.588,550000.0
2007-10-25 12:55:00,13.63,13.708,13.586,13.586,550000.0
2007-10-25 12:56:00,13.707,13.707,13.539,13.646,500000.0
2007-10-25 12:57:00,13.624,13.681,13.556,13.64,400000.0
2007-10-25 12:58:00,13.59,13.655,13.52,13.539,450000.0
2007-10-25 12:59:00,13.702,13.702,13.588,13.617,350000.0
2007-10-25 13:00:00,13.687,13.687,13.527,13.605,550000.0
2007-10-25 13:01:00,13.651,13.674,13.564,13.661,400000.0
2007-10-25 13:02:00,13.703,13.703,13.618,13.661,500000.0
2007-10-25 13:03:00,13.66,13.66,13.539,13.612,300000.0
2007-10-25 13:04:00,13.573,13.688,13.573,13.633,450000.0
2007-10-25 13:05:00,13.717,13.77,13.587,13.587,550000.0
2007-10-25 13:06:00,13.634,13.693,13.583,13.606,400000.0
2007-10-25 13:07:00,13.612,13.695,13.594,13.695,450000.0
2007-10-25 13:08:00,13.633,13.69,13.581,13.665,350000.0
2007-10-25 13:09:00,13.641,13.668,13.539,13.568,400000.0
2007-10-25 13:10:00,13.586,13.755,13.586,13.719,500000.0
2007-10-25 13:11:00,13.678,13.698,13.599,13.664,400000.0
2007-10-25 13:12:00,13.673,13.69,13.56,13.65,350000.0
2007-10-25 13:13:00,13.626,13.708,13.626,13.657,350000.0
2007-10-25 13:14:00,13.671,13.673,13.597,13.645,400000.0
2007-10-25 13:15:00,13.667,13.667,13.568,13.593,450000.0
2007-10-25 13:16:00,13.685,13.685,13.538,13.646,500000.0
2007-10-25 13:17:00,13.595,13.725,13.59,13.611,400000.0
2007-10-25 13:18:00,13.67,13.67,13.592,13.628,350000.0
2007-10-25 13:19:00,13.653,13.682,13.549,13.682,550000.0
2007-10-25 13:20:00,13.669,13.675,13.558,13.642,550000.0
2007-10-25 13:21:00,13.612,13.64,13.562,13.635,400000.0
2007-10-25 13:22:00,13.703,13.703,13.568,13.594,550000.0
2007-10-25 13:23:00,13.661,13.677,13.565,13.595,450000.0
2007-10-25 13:24:00,13.599,13.666,13.594,13.665,350000.0
2007-10-25 13:25:00,13.59,13.704,13.59,13.658,450000.0
2007-10-25 13:26:00,13.69,13.69,13.614,13.629,400000.0
2007-10-25 13:28:00,13.656,13.67,13.564,13.566,400000.0
2007-10-25 13:29:00,13.666,13.711,13.579,13.649,400000.0
2007-10-25 13:30:00,13.596,13.662,13.574,13.65,450000.0
2007-10-25 13:31:00,13.6,13.679,13.584,13.679,400000.0
2007-10-25 13:32:00,13.677,13.684,13.609,13.675,400000.0
2007-10-25 13:33:00,13.638,13.7,13.565,13.618,350000.0
2007-10-25 13:34:00,13.661,13.711,13.583,13.583,400000.0
2007-10-25 13:35:00,13.62,13.745,13.614,13.713,350000.0
2007-10-25 13:36:00,13.613,13.74,13.612,13.685,650000.0
2007-10-25 13:37:00,13.636,13.713,13.597,13.597,400000.0
2007-10-25 13:38:00,13.57,13.695,13.57,13.689,350000.0
2007-10-25 13:39:00,13.604,13.686,13.589,13.589,350000.0
2007-10-25 13:40:00,13.685,13.685,13.543,13.648,500000.0
2007-10-25 13:41:00,13.586,13.669,13.571,13.586,400000.0
2007-10-25 13:42:00,13.62,13.679,13.593,13.664,450000.0
2007-10-25 13:43:00,13.634,13.672,13.551,13.62,350000.0
2007-10-25 13:44:00,13.683,13.683,13.537,13.539,500000.0
2007-10-25 13:45:00,13.584,13.685,13.543,13.685,350000.0
2007-10-25 13:46:00,13.577,13.66,13.559,13.627,450000.0
2007-10-25 13:47:00,13.679,13.679,13.55,13.657,400000.0
2007-10-25 13:48:00,13.672,13.68,13.627,13.68,350000.0
2007-10-25 13:49:00,13.61,13.658,13.555,13.565,350000.0
2007-10-25 13:50:00,13.608,13.703,13.596,13.596,550000.0
2007-10-25 13:51:00,13.677,13.72,13.599,13.658,550000.0
2007-10-25 13:52:00,13.683,13.699,13.608,13.608,400000.0
2007-10-25 13:53:00,13.676,13.72,13.603,13.603,350000.0
2007-10-25 13:54:00,13.648,13.744,13.58,13.707,400000.0
2007-10-25 13:55:00,13.707,13.707,13.609,13.609,350000.0
2007-10-25 13:56:00,13.679,13.708,13.629,13.696,350000.0
2007-10-25 13:57:00,13.66,13.694,13.571,13.683,350000.0
2007-10-25 13:58:00,13.659,13.659,13.543,13.611,350000.0
2007-10-25 13:59:00,13.664,13.707,13.596,13.664,350000.0
2007-10-25 14:00:00,13.699,13.699,13.535,13.594,450000.0
2007-10-25 14:01:00,13.713,13.713,13.634,13.707,400000.0
2007-10-25 14:02:00,13.605,13.721,13.604,13.637,400000.0
2007-10-25 14:03:00,13.614,13.701,13.614,13.685,350000.0
2007-10-25 14:04:00,13.67,13.711,13.634,13.669,350000.0
2007-10-25 14:05:00,13.721,13.721,13.576,13.718,400000.0
2007-10-25 14:06:00,13.63,13.722,13.61,13.61,450000.0
2007-10-25 14:07:00,13.7,13.725,13.595,13.714,350000.0
2007-10-25 14:08:00,13.625,13.703,13.579,13.612,550000.0
2007-10-25 14:09:00,13.671,13.706,13.593,13.637,500000.0
2007-10-25 14:10:00,13.697,13.697,13.57,13.57,350000.0
2007-10-25 14:11:00,13.678,13.692,13.58,13.592,300000.0
2007-10-25 14:12:00,13.701,13.705,13.614,13.705,500000.0
2007-10-25 14:13:00,13.677,13.724,13.618,13.652,450000.0
2007-10-25 14:14:00,13.735,13.768,13.626,13.651,400000.0
2007-10-25 14:15:00,13.667,13.745,13.62,13.62,350000.0
2007-10-25 14:16:00,13.693,13.699,13.547,13.684,500000.0
2007-10-25 14:17:00,13.601,13.704,13.601,13.686,350000.0
2007-10-25 14:18:00,13.668,13.734,13.634,13.718,550000.0
2007-10-25 14:19:00,13.74,13.74,13.628,13.692,350000.0
2007-10-25 14:20:00,13.677,13.711,13.583,13.664,500000.0
2007-10-25 14:21:00,13.719,13.719,13.6,13.636,400000.0
2007-10-25 14:22:00,13.574,13.69,13.574,13.69,300000.0
2007-10-25 14:23:00,13.671,13.73,13.595,13.647,450000.0
2007-10-25 14:24:00,13.695,13.729,13.63,13.693,400000.0
2007-10-25 14:25:00,13.623,13.746,13.585,13.609,350000.0
2007-10-25 14:26:00,13.657,13.753,13.631,13.707,500000.0
2007-10-25 14:27:00,13.704,13.778,13.617,13.74,500000.0
2007-10-25 14:28:00,13.733,13.74,13.599,13.714,500000.0
2007-10-25 14:29:00,13.617,13.688,13.6,13.624,550000.0
2007-10-25 14:30:00,13.714,13.77,13.636,13.75,350000.0
2007-10-25 14:31:00,13.756,13.756,13.59,13.643,400000.0
2007-10-25 14:32:00,13.714,13.741,13.638,13.638,500000.0
2007-10-25 14:33:00,13.721,13.728,13.629,13.703,500000.0
2007-10-25 14:34:00,13.751,13.751,13.657,13.721,350000.0
2007-10-25 14:35:00,13.727,13.727,13.603,13.644,400000.0
2007-10-25 14:36:00,13.742,13.742,13.632,13.691,400000.0
2007-10-25 14:37:00,13.688,13.756,13.645,13.756,400000.0
2007-10-25 14:38:00,13.597,13.717,13.595,13.6,350000.0
2007-10-25 14:39:00,13.664,13.693,13.592,13.644,500000.0
2007-10-25 14:40:00,13.688,13.73,13.6,13.73,400000.0
2007-10-25 14:41:00,13.728,13.735,13.664,13.725,350000.0
2007-10-25 14:42:00,13.719,13.729,13.598,13.652,500000.0
2007-10-25 14:43:00,13.71,13.728,13.601,13.728,350000.0
2007-10-25 14:44:00,13.72,13.765,13.612,13.678,400000.0
2007-10-25 14:45:00,13.745,13.745,13.619,13.619,350000.0
2007-10-25 14:46:00,13.708,13.763,13.606,13.763,450000.0
2007-10-25 14:47:00,13.677,13.778,13.677,13.769,550000.0
2007-10-25 14:48:00,13.744,13.759,13.675,13.675,400000.0
2007-10-25 14:49:00,13.683,13.781,13.65,13.722,500000.0
2007-10-25 14:50:00,13.747,13.749,13.645,13.706,500000.0
2007-10-25 14:51:00,13.667,13.779,13.663,13.682,400000.0
2007-10-25 14:52:00,13.733,13.775,13.639,13.74,400000.0
2007-10-25 14:53:00,13.726,13.763,13.627,13.763,450000.0
2007-10-25 14:54:00,13.752,13.764,13.655,13.657,550000.0
2007-10-25 14:55:00,13.646,13.764,13.628,13.692,450000.0
2007-10-25 14:56:00,13.641,13.757,13.641,13.687,450000.0
2007-10-25 14:57:00,13.712,13.77,13.666,13.666,400000.0
2007-10-25 14:58:00,13.7,13.748,13.632,13.632,400000.0
2007-10-25 14:59:00,13.77,13.797,13.719,13.783,350000.0
2007-10-25 15:00:00,13.672,13.77,13.629,13.753,350000.0
2007-10-25 15:01:00,13.619,13.739,13.608,13.692,400000.0
2007-10-25 15:02:00,13.768,13.768,13.679,13.679,350000.0
2007-10-25 15:03:00,13.716,13.76,13.678,13.678,500000.0
2007-10-25 15:04:00,13.694,13.696,13.628,13.628,350000.0
2007-10-25 15:05:00,13.715,13.763,13.648,13.748,450000.0
2007-10-25 15:06:00,13.735,13.735,13.639,13.639,500000.0
2007-10-25 15:07:00,13.747,13.764,13.657,13.689,500000.0
2007-10-25 15:08:00,13.745,13.775,13.656,13.684,350000.0
2007-10-25 15:09:00,13.7,13.758,13.654,13.654,400000.0
2007-10-25 15:10:00,13.662,13.758,13.633,13.679,450000.0
2007-10-25 15:11:00,13.719,13.785,13.638,13.694,550000.0
2007-10-25 15:12:00,13.685,13.803,13.655,13.71,450000.0
2007-10-25 15:13:00,13.722,13.722,13.652,13.707,350000.0
2007-10-25 15:14:00,13.726,13.766,13.671,13.69,350000.0
2007-10-25 15:15:00,13.657,13.74,13.634,13.718,250000.0
2007-10-25 15:16:00,13.66,13.745,13.623,13.694,500000.0
2007-10-25 15:17:00,13.712,13.728,13.621,13.626,400000.0
2007-10-25 15:18:00,13.745,13.745,13.624,13.716,450000.0
2007-10-25 15:19:00,13.75,13.75,13.609,13.713,450000.0
2007-10-25 15:20:00,13.691,13.783,13.621,13.722,450000.0
2007-10-25 15:21:00,13.705,13.752,13.64,13.64,450000.0
2007-10-25 15:22:00,13.754,13.785,13.646,13.691,550000.0
2007-10-25 15:23:00,13.757,13.757,13.644,13.644,150000.0
2007-10-25 15:24:00,13.76,13.802,13.666,13.799,500000.0
2007-10-25 15:25:00,13.687,13.788,13.687,13.775,350000.0
2007-10-25 15:26:00,13.706,13.777,13.658,13.658,350000.0
2007-10-25 15:27:00,13.748,13.773,13.686,13.737,400000.0
2007-10-25 15:28:00,13.761,13.766,13.698,13.764,350000.0
2007-10-25 15:29:00,13.766,13.802,13.698,13.771,500000.0
2007-10-25 15:30:00,13.809,13.809,13.699,13.752,450000.0
2007-10-25 15:31:00,13.669,13.756,13.665,13.756,550000.0
2007-10-25 15:32:00,13.776,13.809,13.686,13.774,550000.0
2007-10-25 15:33:00,13.731,13.747,13.655,13.682,400000.0
2007-10-25 15:34:00,13.706,13.786,13.636,13.772,500000.0
2007-10-25 15:35:00,13.768,13.781,13.676,13.75,600000.0
2007-10-25 15:36:00,13.635,13.746,13.635,13.727,400000.0
2007-10-25 15:37:00,13.695,13.806,13.646,13.646,450000.0
2007-10-25 15:38:00,13.761,13.777,13.673,13.673,400000.0
2007-10-25 15:39:00,13.7,13.788,13.629,13.694,500000.0
2007-10-25 15:40:00,13.643,13.711,13.585,13.665,450000.0
2007-10-25 15:41:00,13.638,13.732,13.638,13.732,450000.0
2007-10-25 15:42:00,13.746,13.752,13.701,13.722,400000.0
2007-10-25 15:43:00,13.693,13.768,13.645,13.751,400000.0
2007-10-25 15:44:00,13.679,13.733,13.63,13.686,400000.0
2007-10-25 15:45:00,13.749,13.751,13.609,13.751,400000.0
2007-10-25 15:46:00,13.751,13.76,13.619,13.671,550000.0
2007-10-25 15:47:00,13.654,13.755,13.627,13.627,350000.0
2007-10-25 15:48:00,13.742,13.757,13.668,13.706,250000.0
2007-10-25 15:49:00,13.73,13.777,13.677,13.747,400000.0
2007-10-25 15:50:00,13.694,13.735,13.659,13.662,350000.0
2007-10-25 15:51:00,13.772,13.772,13.647,13.762,450000.0
2007-10-25 15:52:00,13.656,13.728,13.64,13.648,350000.0
2007-10-25 15:53:00,13.69,13.759,13.69,13.759,350000.0
2007-10-25 15:54:00,13.687,13.758,13.611,13.731,350000.0
2007-10-25 15:55:00,13.759,13.781,13.662,13.766,400000.0
2007-10-25 15:56:00,13.733,13.748,13.631,13.685,1000000.0
2007-10-25 15:57:00,13.787,13.787,13.735,13.744,350000.0
2007-10-25 15:58:00,13.703,13.787,13.675,13.777,500000.0
2007-10-25 15:59:00,13.644,13.749,13.639,13.749,350000.0
2007-10-25 16:00:00,13.697,13.788,13.676,13.751,450000.0
2007-10-25 16:01:00,13.783,13.783,13.63,13.63,350000.0
2007-10-25 16:02:00,13.758,13.806,13.691,13.795,450000.0
2007-10-25 16:03:00,13.716,13.786,13.709,13.718,350000.0
2007-10-25 16:04:00,13.767,13.786,13.652,13.737,350000.0
2007-10-25 16:05:00,13.692,13.814,13.692,13.729,450000.0
2007-10-25 16:06:00,13.724,13.815,13.689,13.689,400000.0
2007-10-25 16:07:00,13.802,13.802,13.668,13.718,450000.0
2007-10-25 16:08:00,13.757,13.83,13.687,13.797,550000.0
2007-10-25 16:09:00,13.801,13.801,13.665,13.751,350000.0
2007-10-25 16:10:00,13.73,13.787,13.665,13.773,350000.0
2007-10-25 16:11:00,13.793,13.812,13.716,13.778,400000.0
2007-10-25 16:12:00,13.751,13.825,13.731,13.79,550000.0
2007-10-25 16:13:00,13.748,13.853,13.712,13.804,400000.0
2007-10-25 16:14:00,13.843,13.843,13.739,13.798,400000.0
2007-10-25 16:15:00,13.847,13.898,13.772,13.875,450000.0
2007-10-25 16:16:00,13.847,13.853,13.73,13.853,350000.0
2007-10-25 16:17:00,13.879,13.879,13.761,13.796,500000.0
2007-10-25 16:18:00,13.855,13.875,13.76,13.789,350000.0
2007-10-25 16:19:00,13.877,13.877,13.795,13.801,550000.0
2007-10-25 16:20:00,13.783,13.878,13.747,13.789,350000.0
2007-10-25 16:21:00,13.875,13.875,13.765,13.871,400000.0
2007-10-25 16:22:00,13.763,13.879,13.721,13.879,400000.0
2007-10-25 16:23:00,13.881,13.881,13.784,13.794,550000.0
2007-10-25 16:24:00,13.891,13.971,13.808,13.869,450000.0
2007-10-25 16:25:00,13.89,13.892,13.77,13.892,400000.0
2007-10-25 16:26:00,13.902,13.938,13.841,13.841,450000.0
2007-10-25 16:27:00,13.816,13.928,13.816,13.845,500000.0
2007-10-25 16:28:00,13.879,13.929,13.792,13.854,500000.0
2007-10-25 16:29:00,13.833,13.906,13.786,13.855,450000.0
2007-10-25 16:30:00,13.834,13.91,13.798,13.821,500000.0
2007-10-25 16:31:00,13.849,13.856,13.744,13.782,350000.0
2007-10-25 16:32:00,13.907,13.929,13.807,13.82,500000.0
2007-10-25 16:33:00,13.887,13.933,13.786,13.917,400000.0
2007-10-25 16:34:00,13.825,13.896,13.779,13.788,400000.0
2007-10-25 16:35:00,13.856,13.895,13.767,13.824,550000.0
2007-10-25 16:36:00,13.76,13.863,13.745,13.815,500000.0
2007-10-25 16:37:00,13.797,13.882,13.791,13.799,350000.0
2007-10-25 16:38:00,13.729,13.873,13.729,13.873,450000.0
2007-10-25 16:39:00,13.796,13.87,13.735,13.87,450000.0
2007-10-25 16:40:00,13.862,13.863,13.714,13.747,550000.0
2007-10-25 16:41:00,13.84,13.884,13.765,13.842,350000.0
2007-10-25 16:42:00,13.756,13.838,13.756,13.833,350000.0
2007-10-25 16:43:00,13.756,13.849,13.756,13.849,350000.0
2007-10-25 16:44:00,13.831,13.876,13.764,13.764,400000.0
2007-10-25 16:45:00,13.889,13.899,13.79,13.805,400000.0
2007-10-25 16:46:00,13.886,13.886,13.759,13.843,500000.0
2007-10-25 16:47:00,13.767,13.855,13.759,13.845,350000.0
2007-10-25 16:48:00,13.827,13.875,13.742,13.85,350000.0
2007-10-25 16:49:00,13.785,13.842,13.738,13.738,400000.0
2007-10-25 16:50:00,13.842,13.861,13.736,13.861,500000.0
2007-10-25 16:51:00,13.815,13.892,13.796,13.844,400000.0
2007-10-25 16:52:00,13.847,13.886,13.774,13.774,400000.0
2007-10-25 16:53:00,13.811,13.911,13.773,13.877,500000.0
2007-10-25 16:54:00,13.77,13.886,13.738,13.871,550000.0
2007-10-25 16:55:00,13.854,13.908,13.748,13.878,550000.0
2007-10-25 16:56:00,13.784,13.885,13.732,13.788,550000.0
2007-10-25 16:57:00,13.825,13.89,13.763,13.871,400000.0
2007-10-25 16:58:00,13.782,13.888,13.748,13.768,550000.0
2007-10-25 16:59:00,13.808,13.904,13.778,13.81,350000.0
2007-10-25 17:00:00,13.741,13.912,13.741,13.861,450000.0
2007-10-25 17:01:00,13.868,13.883,13.789,13.849,350000.0
2007-10-25 17:02:00,13.888,13.892,13.789,13.797,500000.0
2007-10-25 17:03:00,13.849,13.854,13.72,13.854,550000.0
2007-10-25 17:04:00,13.834,13.9,13.823,13.883,250000.0
2007-10-25 17:05:00,13.801,13.864,13.782,13.853,550000.0
2007-10-25 17:06:00,13.763,13.893,13.755,13.828,350000.0
2007-10-25 17:07:00,13.895,13.895,13.739,13.838,400000.0
2007-10-25 17:08:00,13.785,13.847,13.729,13.83,450000.0
2007-10-25 17:09:00,13.842,13.846,13.77,13.846,500000.0
2007-10-25 17:10:00,13.881,13.885,13.769,13.853,500000.0
2007-10-25 17:11:00,13.89,13.89,13.759,13.775,350000.0
2007-10-25 17:12:00,13.751,13.893,13.749,13.775,350000.0
2007-10-25 17:13:00,13.835,13.889,13.757,13.837,350000.0
2007-10-25 17:14:00,13.896,13.918,13.808,13.827,450000.0
2007-10-25 17:15:00,13.795,13.918,13.793,13.851,450000.0
2007-10-25 17:16:00,13.778,13.886,13.751,13.886,350000.0
2007-10-25 17:17:00,13.876,13.876,13.706,13.842,350000.0
2007-10-25 17:18:00,13.803,13.906,13.781,13.824,450000.0
2007-10-25 17:19:00,13.828,13.923,13.778,13.815,400000.0
2007-10-25 17:20:00,13.738,13.866,13.738,13.866,400000.0
2007-10-25 17:21:00,13.798,13.932,13.79,13.79,500000.0
2007-10-25 17:22:00,13.838,13.863,13.696,13.863,500000.0
2007-10-25 17:23:00,13.878,13.893,13.784,13.784,400000.0
2007-10-25 17:24:00,13.811,13.846,13.781,13.797,400000.0
2007-10-25 17:25:00,13.864,13.869,13.772,13.816,350000.0
2007-10-25 17:26:00,13.865,13.885,13.794,13.808,450000.0
2007-10-25 17:27:00,13.864,13.922,13.801,13.922,450000.0
2007-10-25 17:28:00,13.826,13.916,13.815,13.916,350000.0
2007-10-25 17:29:00,13.864,13.888,13.744,13.853,500000.0
2007-10-25 17:30:00,13.903,13.934,13.798,13.934,500000.0
2007-10-25 17:31:00,13.795,13.901,13.789,13.884,450000.0
2007-10-25 17:32:00,13.85,13.906,13.794,13.903,500000.0
2007-10-25 17:33:00,13.926,13.929,13.811,13.888,500000.0
2007-10-25 17:34:00,13.824,13.925,13.799,13.925,450000.0
2007-10-25 17:35:00,13.879,13.905,13.836,13.884,350000.0
2007-10-25 17:36:00,13.902,13.902,13.776,13.789,350000.0
2007-10-25 17:37:00,13.894,13.923,13.814,13.9,500000.0
2007-10-25 17:38:00,13.862,13.894,13.77,13.814,500000.0
2007-10-25 17:39:00,13.785,13.87,13.776,13.81,550000.0
2007-10-25 17:40:00,13.92,13.92,13.797,13.812,400000.0
2007-10-25 17:41:00,13.876,13.937,13.791,13.935,450000.0
2007-10-25 17:42:00,13.812,13.88,13.809,13.832,400000.0
2007-10-25 17:43:00,13.903,13.945,13.812,13.891,400000.0
2007-10-25 17:44:00,13.901,13.95,13.807,13.95,400000.0
2007-10-25 17:45:00,13.95,13.969,13.873,13.873,400000.0
2007-10-25 17:46:00,13.937,13.937,13.809,13.809,550000.0
2007-10-25 17:47:00,13.858,13.94,13.843,13.849,450000.0
2007-10-25 17:48:00,13.801,13.934,13.801,13.934,350000.0
2007-10-25 17:49:00,13.824,13.919,13.791,13.843,350000.0
2007-10-25 17:50:00,13.92,13.941,13.823,13.842,600000.0
2007-10-25 17:51:00,13.915,13.915,13.811,13.844,500000.0
2007-10-25 17:52:00,13.825,13.967,13.822,13.867,500000.0
2007-10-25 17:53:00,13.912,13.92,13.815,13.868,350000.0
2007-10-25 17:54:00,13.909,13.941,13.815,13.865,450000.0
2007-10-25 17:55:00,13.907,13.945,13.861,13.892,350000.0
2007-10-25 17:56:00,13.936,13.982,13.812,13.812,550000.0
2007-10-25 17:57:00,13.918,13.933,13.823,13.823,450000.0
2007-10-25 17:58:00,13.859,13.974,13.849,13.974,350000.0
2007-10-25 17:59:00,13.928,13.928,13.809,13.926,550000.0
2007-10-25 18:00:00,13.955,13.966,13.82,13.86,450000.0
2007-10-25 18:01:00,13.902,13.937,13.818,13.83,400000.0
2007-10-25 18:02:00,13.887,13.887,13.774,13.774,450000.0
2007-10-25 18:03:00,13.902,13.902,13.799,13.805,450000.0
2007-10-25 18:04:00,13.797,13.905,13.792,13.903,350000.0
2007-10-25 18:05:00,13.816,13.87,13.766,13.817,350000.0
2007-10-25 18:06:00,13.889,13.905,13.792,13.815,400000.0
2007-10-25 18:07:00,13.827,13.887,13.741,13.887,400000.0
2007-10-25 18:08:00,13.867,13.887,13.748,13.748,350000.0
2007-10-25 18:09:00,13.805,13.87,13.805,13.82,350000.0
2007-10-25 18:10:00,13.74,13.885,13.74,13.764,400000.0
2007-10-25 18:11:00,13.807,13.89,13.755,13.89,450000.0
2007-10-25 18:12:00,13.85,13.908,13.807,13.813,400000.0
2007-10-25 18:13:00,13.761,13.907,13.761,13.814,350000.0
2007-10-25 18:14:00,13.887,13.887,13.771,13.844,500000.0
2007-10-25 18:15:00,13.829,13.904,13.765,13.82,350000.0
2007-10-25 18:16:00,13.746,13.87,13.746,13.858,500000.0
2007-10-25 18:17:00,13.901,13.901,13.766,13.819,300000.0
2007-10-25 18:18:00,13.824,13.907,13.791,13.87,500000.0
2007-10-25 18:19:00,13.76,13.896,13.759,13.812,550000.0
2007-10-25 18:20:00,13.777,13.902,13.777,13.902,200000.0
2007-10-25 18:21:00,13.916,13.916,13.784,13.784,350000.0
2007-10-25 18:22:00,13.841,13.864,13.752,13.753,400000.0
2007-10-25 18:23:00,13.791,13.884,13.791,13.884,100000.0
2007-10-25 18:24:00,13.926,13.926,13.762,13.859,450000.0
2007-10-25 18:25:00,13.81,13.899,13.794,13.899,250000.0
2007-10-25 18:26:00,13.898,13.898,13.767,13.841,450000.0
2007-10-25 18:27:00,13.896,13.896,13.775,13.844,450000.0
2007-10-25 18:28:00,13.848,13.896,13.758,13.878,350000.0
2007-10-25 18:29:00,13.896,13.896,13.719,13.842,500000.0
2007-10-25 18:30:00,13.903,13.903,13.806,13.871,500000.0
2007-10-25 18:31:00,13.89,13.915,13.791,13.905,350000.0
2007-10-25 18:32:00,13.783,13.875,13.783,13.831,350000.0
2007-10-25 18:33:00,13.789,13.845,13.705,13.796,350000.0
2007-10-25 18:34:00,13.897,13.897,13.792,13.812,350000.0
2007-10-25 18:35:00,13.887,13.898,13.771,13.815,400000.0
2007-10-25 18:36:00,13.842,13.857,13.721,13.777,450000.0
2007-10-25 18:37:00,13.758,13.91,13.758,13.872,550000.0
2007-10-25 18:38:00,13.874,13.874,13.755,13.801,500000.0
2007-10-25 18:39:00,13.874,13.886,13.778,13.869,400000.0
2007-10-25 18:40:00,13.859,13.91,13.767,13.792,400000.0
2007-10-25 18:41:00,13.867,13.885,13.762,13.762,450000.0
2007-10-25 18:42:00,13.747,13.9,13.747,13.863,350000.0
2007-10-25 18:43:00,13.843,13.856,13.709,13.796,400000.0
2007-10-25 18:44:00,13.786,13.867,13.771,13.849,550000.0
2007-10-25 18:45:00,13.887,13.887,13.825,13.825,350000.0
2007-10-25 18:46:00,13.751,13.858,13.751,13.839,450000.0
2007-10-25 18:47:00,13.86,13.918,13.776,13.843,350000.0
2007-10-25 18:48:00,13.793,13.793,13.793,13.793,50000.0
2007-10-25 18:49:00,13.779,13.919,13.779,13.82,400000.0
2007-10-25 18:50:00,13.867,13.887,13.812,13.812,350000.0
2007-10-25 18:51:00,13.854,13.879,13.744,13.874,400000.0
2007-10-25 18:52:00,13.86,13.893,13.763,13.875,350000.0
2007-10-25 18:53:00,13.827,13.873,13.75,13.873,400000.0
2007-10-25 18:54:00,13.869,13.872,13.776,13.847,450000.0
2007-10-25 18:55:00,13.805,13.905,13.782,13.902,400000.0
2007-10-25 18:56:00,13.834,13.888,13.778,13.778,500000.0
2007-10-25 18:57:00,13.815,13.872,13.77,13.82,300000.0
2007-10-25 18:58:00,13.806,13.876,13.75,13.794,500000.0
2007-10-25 18:59:00,13.853,13.853,13.713,13.779,350000.0
2007-10-25 19:00:00,13.858,13.885,13.761,13.832,350000.0
2007-10-25 19:01:00,13.813,13.869,13.793,13.86,400000.0
2007-10-25 19:02:00,13.902,13.912,13.786,13.786,550000.0
2007-10-25 19:03:00,13.832,13.858,13.717,13.847,500000.0
2007-10-25 19:04:00,13.85,13.903,13.761,13.839,550000.0
2007-10-25 19:05:00,13.866,13.873,13.776,13.856,400000.0
2007-10-25 19:06:00,13.774,13.944,13.774,13.78,350000.0
2007-10-25 19:07:00,13.772,13.87,13.748,13.748,550000.0
2007-10-25 19:08:00,13.785,13.832,13.741,13.802,450000.0
2007-10-25 19:09:00,13.877,13.878,13.741,13.747,350000.0
2007-10-25 19:10:00,13.828,13.828,13.697,13.719,550000.0
2007-10-25 19:11:00,13.772,13.795,13.738,13.738,450000.0
2007-10-25 19:12:00,13.715,13.823,13.683,13.683,400000.0
2007-10-25 19:13:00,13.836,13.852,13.706,13.852,400000.0
2007-10-25 19:14:00,13.761,13.852,13.727,13.73,350000.0
2007-10-25 19:15:00,13.733,13.797,13.674,13.776,500000.0
2007-10-25 19:16:00,13.819,13.835,13.72,13.72,400000.0
2007-10-25 19:17:00,13.779,13.846,13.713,13.713,350000.0
2007-10-25 19:18:00,13.73,13.843,13.707,13.713,500000.0
2007-10-25 19:19:00,13.766,13.823,13.731,13.759,450000.0
2007-10-25 19:20:00,13.73,13.806,13.664,13.787,500000.0
2007-10-25 19:21:00,13.799,13.814,13.674,13.732,500000.0
2007-10-25 19:22:00,13.826,13.826,13.724,13.771,450000.0
2007-10-25 19:23:00,13.792,13.792,13.68,13.74,350000.0
2007-10-25 19:24:00,13.792,13.821,13.711,13.756,350000.0
2007-10-25 19:25:00,13.804,13.837,13.693,13.693,400000.0
2007-10-25 19:26:00,13.732,13.798,13.666,13.707,250000.0
2007-10-25 19:27:00,13.815,13.815,13.683,13.743,150000.0
2007-10-25 19:28:00,13.748,13.828,13.748,13.786,400000.0
2007-10-25 19:29:00,13.706,13.824,13.696,13.703,350000.0
2007-10-25 19:30:00,13.695,13.824,13.695,13.764,250000.0
2007-10-25 19:31:00,13.698,13.818,13.688,13.688,500000.0
2007-10-25 19:32:00,13.797,13.862,13.747,13.804,550000.0
2007-10-25 19:33:00,13.817,13.817,13.682,13.682,400000.0
2007-10-25 19:34:00,13.71,13.799,13.705,13.789,550000.0
2007-10-25 19:35:00,13.782,13.8,13.703,13.79,350000.0
2007-10-25 19:36:00,13.695,13.792,13.667,13.757,350000.0
2007-10-25 19:37:00,13.831,13.831,13.678,13.733,450000.0
2007-10-25 19:38:00,13.683,13.808,13.662,13.727,500000.0
2007-10-25 19:39:00,13.791,13.8,13.688,13.736,350000.0
2007-10-25 19:40:00,13.714,13.828,13.692,13.716,400000.0
2007-10-25 19:41:00,13.751,13.811,13.677,13.677,550000.0
2007-10-25 19:42:00,13.724,13.85,13.724,13.795,350000.0
2007-10-25 19:43:00,13.701,13.855,13.701,13.84,500000.0
2007-10-25 19:44:00,13.768,13.799,13.719,13.782,500000.0
2007-10-25 19:45:00,13.746,13.864,13.719,13.768,400000.0
2007-10-25 19:46:00,13.81,13.88,13.766,13.837,350000.0
2007-10-25 19:47:00,13.695,13.807,13.661,13.801,500000.0
2007-10-25 19:48:00,13.764,13.847,13.764,13.808,400000.0
2007-10-25 19:49:00,13.832,13.832,13.721,13.821,400000.0
2007-10-25 19:50:00,13.762,13.833,13.725,13.734,550000.0
2007-10-25 19:51:00,13.768,13.894,13.719,13.719,450000.0
2007-10-25 19:52:00,13.811,13.821,13.743,13.763,350000.0
2007-10-25 19:53:00,13.866,13.872,13.73,13.747,400000.0
2007-10-25 19:54:00,13.759,13.824,13.759,13.806,250000.0
2007-10-25 19:55:00,13.862,13.871,13.775,13.825,450000.0
2007-10-25 19:56:00,13.777,13.839,13.736,13.736,150000.0
2007-10-25 19:57:00,13.774,13.853,13.774,13.842,550000.0
2007-10-25 19:58:00,13.724,13.923,13.724,13.744,350000.0
2007-10-25 19:59:00,13.838,13.838,13.694,13.816,550000.0
2007-10-25 20:00:00,13.825,13.884,13.729,13.742,700000.0
2007-10-25 20:01:00,13.836,13.852,13.729,13.824,400000.0
2007-10-25 20:02:00,13.733,13.733,13.733,13.733,50000.0
2007-10-25 20:03:00,13.707,13.833,13.707,13.744,250000.0
2007-10-25 20:04:00,13.791,13.796,13.71,13.796,350000.0
2007-10-25 20:05:00,13.758,13.837,13.721,13.721,250000.0
2007-10-25 20:06:00,13.741,13.757,13.741,13.757,100000.0
2007-10-25 20:07:00,13.719,13.8,13.702,13.789,350000.0
2007-10-25 20:08:00,13.718,13.854,13.718,13.854,350000.0
2007-10-25 20:09:00,13.745,13.831,13.708,13.761,700000.0
2007-10-25 20:10:00,13.85,13.85,13.737,13.782,500000.0
2007-10-25 20:11:00,13.79,13.878,13.744,13.777,450000.0
2007-10-25 20:12:00,13.795,13.846,13.736,13.741,400000.0
2007-10-25 20:13:00,13.711,13.767,13.703,13.763,350000.0
2007-10-25 20:14:00,13.74,13.822,13.725,13.759,400000.0
2007-10-25 20:15:00,13.817,13.824,13.715,13.814,400000.0
2007-10-25 20:16:00,13.717,13.815,13.717,13.815,100000.0
2007-10-25 20:17:00,13.806,13.814,13.731,13.812,350000.0
2007-10-25 20:18:00,13.716,13.718,13.716,13.718,100000.0
2007-10-25 20:19:00,13.778,13.816,13.678,13.786,500000.0
2007-10-25 20:20:00,13.777,13.777,13.713,13.713,100000.0
2007-10-25 20:21:00,13.787,13.843,13.734,13.799,300000.0
2007-10-25 20:22:00,13.826,13.828,13.705,13.705,400000.0
2007-10-25 20:23:00,13.799,13.799,13.716,13.716,100000.0
2007-10-25 20:24:00,13.711,13.812,13.711,13.812,350000.0
2007-10-25 20:25:00,13.784,13.803,13.734,13.74,250000.0
2007-10-25 20:27:00,13.759,13.843,13.681,13.843,400000.0
2007-10-25 20:28:00,13.738,13.862,13.738,13.819,300000.0
2007-10-25 20:29:00,13.83,13.853,13.761,13.844,350000.0
2007-10-25 20:30:00,13.717,13.82,13.717,13.812,400000.0
2007-10-25 20:31:00,13.792,13.821,13.749,13.811,300000.0
2007-10-25 20:32:00,13.844,13.846,13.713,13.846,150000.0
2007-10-25 20:33:00,13.857,13.864,13.759,13.815,300000.0
2007-10-25 20:34:00,13.818,13.836,13.818,13.836,100000.0
2007-10-25 20:35:00,13.743,13.815,13.725,13.742,400000.0
2007-10-25 20:36:00,13.796,13.848,13.713,13.817,350000.0
2007-10-25 20:37:00,13.835,13.838,13.732,13.838,250000.0
2007-10-25 20:38:00,13.855,13.862,13.761,13.832,400000.0
2007-10-25 20:39:00,13.846,13.846,13.702,13.702,400000.0
2007-10-25 20:40:00,13.825,13.851,13.748,13.748,400000.0
2007-10-25 20:41:00,13.752,13.859,13.752,13.859,250000.0
2007-10-25 20:42:00,13.774,13.799,13.774,13.799,100000.0
2007-10-25 20:43:00,13.842,13.842,13.676,13.676,350000.0
2007-10-25 20:44:00,13.85,13.85,13.69,13.69,350000.0
2007-10-25 20:45:00,13.757,13.845,13.709,13.845,450000.0
2007-10-25 20:46:00,13.814,13.822,13.731,13.805,350000.0
2007-10-25 20:47:00,13.834,13.845,13.718,13.821,300000.0
2007-10-25 20:48:00,13.72,13.808,13.709,13.808,200000.0
2007-10-25 20:49:00,13.776,13.825,13.736,13.813,350000.0
2007-10-25 20:50:00,13.749,13.794,13.703,13.746,400000.0
2007-10-25 20:51:00,13.695,13.811,13.695,13.717,400000.0
2007-10-25 20:52:00,13.815,13.856,13.725,13.856,250000.0
2007-10-25 20:53:00,13.715,13.854,13.715,13.836,450000.0
2007-10-25 20:54:00,13.856,13.856,13.71,13.836,450000.0
2007-10-25 20:55:00,13.739,13.865,13.729,13.844,250000.0
2007-10-25 20:57:00,13.855,13.858,13.808,13.855,350000.0
2007-10-25 20:58:00,13.776,13.825,13.715,13.778,450000.0
2007-10-25 20:59:00,13.829,13.856,13.714,13.856,450000.0
2007-10-25 21:00:00,13.821,13.851,13.725,13.851,350000.0
2007-10-25 21:01:00,13.817,13.817,13.776,13.776,200000.0
2007-10-25 21:02:00,13.838,13.838,13.717,13.717,350000.0
2007-10-25 21:03:00,13.715,13.853,13.715,13.779,300000.0
2007-10-25 21:09:00,13.878,13.906,13.755,13.755,550000.0
2007-10-25 21:10:00,13.839,13.887,13.789,13.789,350000.0
2007-10-25 21:11:00,13.848,13.862,13.731,13.801,550000.0
2007-10-25 21:12:00,13.833,13.85,13.763,13.85,250000.0
2007-10-25 21:13:00,13.856,13.856,13.728,13.728,400000.0
2007-10-25 21:14:00,13.816,13.878,13.708,13.773,550000.0
2007-10-25 21:15:00,13.785,13.785,13.775,13.775,100000.0
2007-10-25 21:16:00,13.865,13.865,13.78,13.844,450000.0
2007-10-25 21:17:00,13.823,13.823,13.721,13.782,150000.0
2007-10-25 21:18:00,13.788,13.836,13.725,13.754,450000.0
2007-10-25 21:19:00,13.866,13.866,13.722,13.722,550000.0
2007-10-25 21:20:00,13.824,13.851,13.721,13.851,650000.0
2007-10-25 21:21:00,13.789,13.789,13.789,13.789,50000.0
2007-10-25 21:22:00,13.717,13.843,13.7,13.843,500000.0
2007-10-25 21:23:00,13.86,13.871,13.735,13.848,500000.0
2007-10-25 21:24:00,13.783,13.864,13.726,13.864,350000.0
2007-10-25 21:26:00,13.807,13.833,13.679,13.716,700000.0
2007-10-25 21:27:00,13.786,13.866,13.758,13.758,550000.0
2007-10-25 21:29:00,13.838,13.886,13.755,13.857,1050000.0
2007-10-25 21:30:00,13.821,13.874,13.737,13.847,300000.0
2007-10-25 21:31:00,13.829,13.858,13.733,13.774,300000.0
2007-10-25 21:32:00,13.776,13.859,13.732,13.732,450000.0
2007-10-25 21:33:00,13.809,13.85,13.765,13.778,350000.0
2007-10-25 21:36:00,13.766,13.857,13.725,13.857,300000.0
2007-10-25 21:37:00,13.819,13.826,13.756,13.783,300000.0
2007-10-25 21:39:00,13.877,13.915,13.792,13.805,800000.0
2007-10-25 21:40:00,13.771,13.855,13.729,13.767,400000.0
2007-10-25 21:41:00,13.78,13.78,13.756,13.756,100000.0
2007-10-25 21:43:00,13.819,13.819,13.713,13.785,450000.0
2007-10-25 21:44:00,13.795,13.826,13.723,13.795,350000.0
2007-10-25 21:48:00,13.787,13.824,13.787,13.824,100000.0
2007-10-25 21:50:00,13.778,13.786,13.757,13.757,200000.0
2007-10-25 21:51:00,13.745,13.824,13.723,13.781,650000.0
2007-10-25 21:52:00,13.776,13.776,13.776,13.776,50000.0
2007-10-25 21:53:00,13.82,13.845,13.82,13.845,150000.0
2007-10-25 21:55:00,13.785,13.877,13.782,13.824,400000.0
2007-10-25 21:56:00,13.751,13.865,13.71,13.86,500000.0
2007-10-25 21:57:00,13.834,13.894,13.763,13.795,450000.0
2007-10-25 21:59:00,13.749,13.854,13.748,13.759,850000.0
2007-10-25 22:00:00,13.767,13.864,13.767,13.864,150000.0
2007-10-25 22:01:00,13.897,13.925,13.752,13.752,500000.0
2007-10-25 22:02:00,13.857,13.857,13.694,13.767,400000.0
2007-10-25 22:03:00,13.73,13.73,13.73,13.73,50000.0
2007-10-25 22:04:00,13.715,13.868,13.715,13.776,250000.0
2007-10-25 22:05:00,13.726,13.855,13.687,13.825,500000.0
2007-10-25 22:06:00,13.802,13.838,13.751,13.781,250000.0
2007-10-25 22:07:00,13.74,13.862,13.74,13.821,200000.0
2007-10-25 22:08:00,13.744,13.856,13.729,13.782,350000.0
2007-10-25 22:10:00,13.772,13.793,13.72,13.775,300000.0
2007-10-25 22:11:00,13.816,13.844,13.742,13.76,600000.0
2007-10-25 22:13:00,13.814,13.835,13.768,13.768,150000.0
2007-10-25 22:14:00,13.842,13.872,13.728,13.834,500000.0
2007-10-25 22:17:00,13.777,13.824,13.759,13.78,250000.0
2007-10-25 22:18:00,13.759,13.846,13.713,13.736,350000.0
2007-10-25 22:20:00,13.819,13.819,13.713,13.785,450000.0
2007-10-25 22:25:00,13.758,13.822,13.751,13.769,200000.0
2007-10-25 22:26:00,13.856,13.856,13.762,13.762,100000.0
2007-10-25 22:28:00,13.717,13.851,13.717,13.851,350000.0
2007-10-25 22:30:00,13.742,13.829,13.71,13.81,300000.0
2007-10-25 22:35:00,13.734,13.849,13.734,13.826,150000.0
2007-10-25 22:37:00,13.826,13.857,13.775,13.775,500000.0
2007-10-25 22:38:00,13.744,13.859,13.744,13.826,200000.0
2007-10-25 22:39:00,13.816,13.862,13.768,13.824,500000.0
2007-10-25 22:40:00,13.792,13.828,13.792,13.828,300000.0
2007-10-25 22:42:00,13.835,13.848,13.739,13.805,450000.0
2007-10-25 22:45:00,13.839,13.872,13.77,13.799,250000.0
2007-10-25 22:48:00,13.758,13.829,13.758,13.79,350000.0
2007-10-25 22:49:00,13.874,13.874,13.759,13.777,450000.0
2007-10-25 22:50:00,13.871,13.874,13.733,13.805,250000.0
2007-10-25 22:51:00,13.774,13.873,13.774,13.783,150000.0
2007-10-25 22:55:00,13.745,13.841,13.74,13.841,300000.0
2007-10-25 22:56:00,13.835,13.891,13.835,13.864,500000.0
2007-10-25 22:58:00,13.784,13.832,13.742,13.784,400000.0
2007-10-25 22:59:00,13.708,13.855,13.708,13.741,500000.0
2007-10-25 23:00:00,13.744,13.848,13.744,13.76,300000.0
2007-10-25 23:07:00,13.761,13.828,13.722,13.761,550000.0
2007-10-25 23:09:00,13.799,13.863,13.78,13.829,250000.0
2007-10-25 23:10:00,13.728,13.817,13.725,13.725,250000.0
2007-10-25 23:11:00,13.755,13.857,13.738,13.738,200000.0
2007-10-25 23:12:00,13.78,13.78,13.78,13.78,50000.0
2007-10-25 23:13:00,13.745,13.839,13.745,13.839,150000.0
2007-10-25 23:20:00,13.814,13.853,13.728,13.769,700000.0
2007-10-25 23:21:00,13.776,13.804,13.776,13.804,100000.0
2007-10-25 23:28:00,13.837,13.837,13.76,13.76,100000.0
2007-10-25 23:29:00,13.8,13.835,13.753,13.835,200000.0
2007-10-25 23:30:00,13.767,13.811,13.743,13.743,200000.0
2007-10-25 23:40:00,13.745,13.86,13.745,13.781,300000.0
2007-10-25 23:48:00,13.715,13.822,13.715,13.822,100000.0
2007-10-25 23:50:00,13.864,13.864,13.743,13.856,400000.0
2007-10-25 23:51:00,13.739,13.859,13.733,13.859,200000.0
2007-10-25 23:52:00,13.853,13.853,13.669,13.731,700000.0
2007-10-26 00:00:00,13.72,13.863,13.72,13.863,100000.0
2007-10-26 00:01:00,13.847,13.889,13.739,13.831,550000.0
2007-10-26 00:02:00,13.863,13.863,13.738,13.859,250000.0
2007-10-26 00:03:00,13.843,13.843,13.77,13.827,250000.0
2007-10-26 00:04:00,13.778,13.876,13.73,13.769,500000.0
2007-10-26 00:05:00,13.878,13.883,13.746,13.883,450000.0
2007-10-26 00:06:00,13.811,13.863,13.811,13.863,100000.0
2007-10-26 00:07:00,13.768,13.881,13.768,13.881,150000.0
2007-10-26 00:08:00,13.878,13.895,13.779,13.846,500000.0
2007-10-26 00:09:00,13.758,13.864,13.758,13.758,300000.0
2007-10-26 00:10:00,13.866,13.877,13.77,13.835,450000.0
2007-10-26 00:11:00,13.81,13.834,13.771,13.771,200000.0
2007-10-26 00:12:00,13.845,13.845,13.733,13.809,450000.0
2007-10-26 00:13:00,13.803,13.803,13.803,13.803,100000.0
2007-10-26 00:14:00,13.865,13.933,13.778,13.877,300000.0
2007-10-26 00:15:00,13.871,13.904,13.77,13.847,450000.0
2007-10-26 00:16:00,13.88,13.88,13.758,13.758,100000.0
2007-10-26 00:20:00,13.859,13.859,13.753,13.825,450000.0
2007-10-26 00:24:00,13.794,13.798,13.764,13.764,150000.0
2007-10-26 00:26:00,13.781,13.881,13.781,13.854,350000.0
2007-10-26 00:27:00,13.806,13.868,13.774,13.84,300000.0
2007-10-26 00:30:00,13.849,13.849,13.743,13.815,550000.0
2007-10-26 00:32:00,13.842,13.842,13.722,13.801,450000.0
2007-10-26 00:38:00,13.789,13.876,13.748,13.787,200000.0
2007-10-26 00:39:00,13.747,13.876,13.747,13.79,250000.0
2007-10-26 00:40:00,13.884,13.884,13.799,13.807,350000.0
2007-10-26 00:41:00,13.843,13.887,13.826,13.887,400000.0
2007-10-26 00:44:00,13.854,13.854,13.748,13.82,450000.0
2007-10-26 00:47:00,13.799,13.799,13.743,13.743,100000.0
2007-10-26 00:49:00,13.814,13.845,13.736,13.736,150000.0
2007-10-26 00:50:00,13.849,13.849,13.743,13.815,450000.0
2007-10-26 00:54:00,13.848,13.863,13.754,13.82,450000.0
2007-10-26 00:55:00,13.805,13.836,13.733,13.805,350000.0
2007-10-26 00:58:00,13.88,13.907,13.764,13.764,200000.0
2007-10-26 00:59:00,13.872,13.872,13.732,13.839,250000.0
2007-10-26 01:00:00,13.739,13.739,13.739,13.739,50000.0
2007-10-26 01:01:00,13.77,13.836,13.722,13.761,200000.0
2007-10-26 01:02:00,13.861,13.895,13.762,13.815,300000.0
2007-10-26 01:09:00,13.792,13.878,13.792,13.878,150000.0
2007-10-26 01:10:00,13.847,13.874,13.768,13.791,450000.0
2007-10-26 01:15:00,13.796,13.892,13.759,13.881,500000.0
2007-10-26 01:20:00,13.83,13.83,13.739,13.739,300000.0
2007-10-26 01:22:00,13.844,13.846,13.738,13.804,600000.0
2007-10-26 01:23:00,13.761,13.876,13.761,13.796,400000.0
2007-10-26 01:25:00,13.757,13.861,13.757,13.86,250000.0
2007-10-26 01:27:00,13.767,13.87,13.762,13.847,200000.0
2007-10-26 01:28:00,13.788,13.835,13.718,13.835,350000.0
2007-10-26 01:30:00,13.834,13.866,13.733,13.78,550000.0
2007-10-26 01:31:00,13.786,13.851,13.747,13.851,150000.0
2007-10-26 01:32:00,13.824,13.879,13.749,13.766,350000.0
2007-10-26 01:33:00,13.856,13.91,13.77,13.79,500000.0
2007-10-26 01:34:00,13.849,13.85,13.755,13.785,250000.0
2007-10-26 01:35:00,13.76,13.869,13.733,13.841,600000.0
2007-10-26 01:36:00,13.858,13.858,13.771,13.772,200000.0
2007-10-26 01:37:00,13.796,13.881,13.768,13.881,250000.0
2007-10-26 01:38:00,13.777,13.888,13.771,13.853,300000.0
2007-10-26 01:39:00,13.885,13.885,13.798,13.804,400000.0
2007-10-26 01:40:00,13.881,13.887,13.746,13.887,450000.0
2007-10-26 01:41:00,13.817,13.889,13.78,13.889,250000.0
2007-10-26 01:43:00,13.88,13.88,13.88,13.88,100000.0
2007-10-26 01:50:00,13.739,13.786,13.734,13.737,300000.0
2007-10-26 01:51:00,13.852,13.89,13.771,13.821,400000.0
2007-10-26 01:56:00,13.78,13.882,13.78,13.882,150000.0
2007-10-26 01:59:00,13.876,13.876,13.718,13.848,550000.0
2007-10-26 02:00:00,13.849,13.849,13.743,13.815,450000.0
2007-10-26 02:02:00,13.854,13.854,13.748,13.82,450000.0
2007-10-26 02:03:00,13.743,13.743,13.743,13.743,50000.0
2007-10-26 02:04:00,13.859,13.859,13.73,13.742,200000.0
2007-10-26 02:07:00,13.771,13.771,13.771,13.771,50000.0
2007-10-26 02:08:00,13.864,13.864,13.764,13.813,150000.0
2007-10-26 02:09:00,13.844,13.889,13.779,13.879,650000.0
2007-10-26 02:10:00,13.806,13.898,13.806,13.898,250000.0
2007-10-26 02:11:00,13.816,13.816,13.794,13.796,150000.0
2007-10-26 02:12:00,13.849,13.91,13.772,13.91,300000.0
2007-10-26 02:13:00,13.882,13.925,13.841,13.841,250000.0
2007-10-26 02:14:00,13.821,13.93,13.774,13.85,500000.0
2007-10-26 02:15:00,13.883,13.914,13.824,13.914,400000.0
2007-10-26 02:16:00,13.86,13.929,13.817,13.885,450000.0
2007-10-26 02:17:00,13.842,13.944,13.81,13.876,600000.0
2007-10-26 02:18:00,13.93,13.93,13.862,13.862,100000.0
2007-10-26 02:19:00,13.936,13.942,13.821,13.825,650000.0
2007-10-26 02:20:00,13.886,13.895,13.816,13.895,350000.0
2007-10-26 02:21:00,13.839,13.947,13.839,13.906,450000.0
2007-10-26 02:22:00,13.79,13.908,13.79,13.828,400000.0
2007-10-26 02:24:00,13.935,13.935,13.811,13.931,600000.0
2007-10-26 02:25:00,13.912,13.958,13.826,13.826,200000.0
2007-10-26 02:26:00,13.791,13.892,13.791,13.892,250000.0
2007-10-26 02:27:00,13.825,13.954,13.825,13.881,350000.0
2007-10-26 02:28:00,13.945,13.945,13.868,13.868,100000.0
2007-10-26 02:30:00,13.832,13.966,13.832,13.894,300000.0
2007-10-26 02:31:00,13.928,13.932,13.857,13.857,150000.0
2007-10-26 02:32:00,13.835,13.964,13.835,13.884,150000.0
2007-10-26 02:33:00,13.938,13.963,13.834,13.936,750000.0
2007-10-26 02:34:00,13.84,13.969,13.84,13.911,400000.0
2007-10-26 02:35:00,13.92,13.971,13.892,13.933,300000.0
2007-10-26 02:36:00,13.914,13.914,13.914,13.914,50000.0
2007-10-26 02:37:00,13.898,13.983,13.898,13.938,400000.0
2007-10-26 02:38:00,13.872,14.004,13.872,13.94,400000.0
2007-10-26 02:39:00,13.886,13.952,13.828,13.829,400000.0
2007-10-26 02:40:00,13.937,13.937,13.828,13.9,550000.0
2007-10-26 02:41:00,13.968,13.985,13.918,13.968,450000.0
2007-10-26 02:42:00,13.959,13.959,13.878,13.878,250000.0
2007-10-26 02:43:00,13.834,13.968,13.834,13.968,200000.0
2007-10-26 02:44:00,13.971,13.971,13.908,13.968,300000.0
2007-10-26 02:45:00,13.929,13.959,13.828,13.883,400000.0
2007-10-26 02:46:00,13.866,13.94,13.803,13.94,600000.0
2007-10-26 02:47:00,13.874,13.924,13.874,13.904,350000.0
2007-10-26 02:48:00,13.851,13.955,13.851,13.955,100000.0
2007-10-26 02:50:00,13.914,13.966,13.909,13.924,400000.0
2007-10-26 02:51:00,13.832,13.944,13.814,13.913,650000.0
2007-10-26 02:52:00,13.927,13.935,13.777,13.902,450000.0
2007-10-26 02:53:00,13.873,13.958,13.841,13.958,350000.0
2007-10-26 02:54:00,13.864,13.915,13.864,13.906,350000.0
2007-10-26 02:55:00,13.922,13.971,13.877,13.943,350000.0
2007-10-26 02:56:00,13.834,13.834,13.834,13.834,50000.0
2007-10-26 02:57:00,13.843,13.924,13.83,13.918,300000.0
2007-10-26 02:58:00,13.845,13.923,13.845,13.857,350000.0
2007-10-26 03:00:00,13.933,13.933,13.817,13.895,450000.0
2007-10-26 03:01:00,13.882,13.907,13.804,13.886,350000.0
2007-10-26 03:05:00,13.844,13.956,13.844,13.956,100000.0
2007-10-26 03:06:00,13.954,13.982,13.848,13.848,450000.0
2007-10-26 03:07:00,13.822,13.924,13.822,13.924,100000.0
2007-10-26 03:08:00,13.916,13.949,13.839,13.911,450000.0
2007-10-26 03:10:00,13.825,13.943,13.812,13.812,500000.0
2007-10-26 03:11:00,13.959,13.963,13.816,13.963,300000.0
2007-10-26 03:12:00,13.95,13.958,13.852,13.958,350000.0
2007-10-26 03:13:00,13.837,13.915,13.793,13.915,300000.0
2007-10-26 03:14:00,13.863,13.961,13.863,13.961,100000.0
2007-10-26 03:15:00,13.912,13.912,13.91,13.91,100000.0
2007-10-26 03:16:00,13.81,13.893,13.81,13.825,250000.0
2007-10-26 03:17:00,13.847,13.912,13.835,13.835,250000.0
2007-10-26 03:18:00,13.907,13.942,13.842,13.875,400000.0
2007-10-26 03:19:00,13.899,13.929,13.784,13.836,800000.0
2007-10-26 03:20:00,13.908,13.908,13.841,13.852,250000.0
2007-10-26 03:21:00,13.822,13.912,13.822,13.856,200000.0
2007-10-26 03:22:00,13.833,13.918,13.817,13.817,250000.0
2007-10-26 03:23:00,13.833,13.868,13.827,13.827,150000.0
2007-10-26 03:24:00,13.904,13.904,13.824,13.824,150000.0
2007-10-26 03:25:00,13.826,13.941,13.826,13.936,600000.0
2007-10-26 03:27:00,13.871,13.934,13.814,13.934,400000.0
2007-10-26 03:29:00,13.844,13.911,13.826,13.826,550000.0
2007-10-26 03:30:00,13.923,13.923,13.923,13.923,50000.0
2007-10-26 03:35:00,13.934,13.938,13.82,13.872,250000.0
2007-10-26 03:36:00,13.875,13.885,13.809,13.825,400000.0
2007-10-26 03:37:00,13.861,13.861,13.861,13.861,50000.0
2007-10-26 03:38:00,13.858,13.963,13.858,13.963,100000.0
2007-10-26 03:39:00,13.879,13.936,13.86,13.86,250000.0
2007-10-26 03:40:00,13.862,13.902,13.802,13.802,150000.0
2007-10-26 03:41:00,13.885,13.934,13.878,13.878,200000.0
2007-10-26 03:42:00,13.929,13.929,13.859,13.859,100000.0
2007-10-26 03:43:00,13.946,13.946,13.834,13.834,150000.0
2007-10-26 03:45:00,13.89,13.89,13.772,13.85,450000.0
2007-10-26 03:49:00,13.814,13.988,13.814,13.962,600000.0
2007-10-26 03:50:00,13.94,13.94,13.8,13.856,550000.0
2007-10-26 03:51:00,13.906,13.937,13.835,13.853,250000.0
2007-10-26 03:52:00,13.842,13.906,13.842,13.906,100000.0
2007-10-26 03:53:00,13.912,13.912,13.796,13.871,450000.0
2007-10-26 03:56:00,13.901,13.91,13.783,13.865,650000.0
2007-10-26 03:57:00,13.86,13.86,13.86,13.86,50000.0
2007-10-26 03:58:00,13.838,13.879,13.838,13.879,100000.0
2007-10-26 03:59:00,13.877,13.94,13.822,13.84,300000.0
2007-10-26 04:00:00,13.815,13.887,13.815,13.884,150000.0
2007-10-26 04:01:00,13.907,13.907,13.894,13.894,100000.0
2007-10-26 04:02:00,13.898,13.912,13.797,13.798,250000.0
2007-10-26 04:04:00,13.904,13.904,13.87,13.87,300000.0
2007-10-26 04:05:00,13.901,13.901,13.9,13.9,100000.0
2007-10-26 04:06:00,13.906,13.906,13.906,13.906,50000.0
2007-10-26 04:07:00,13.898,13.898,13.898,13.898,50000.0
2007-10-26 04:08:00,13.809,13.935,13.809,13.838,500000.0
2007-10-26 04:10:00,13.857,13.899,13.799,13.853,400000.0
2007-10-26 04:11:00,13.807,13.874,13.802,13.802,150000.0
2007-10-26 04:12:00,13.801,13.827,13.801,13.827,150000.0
2007-10-26 04:14:00,13.91,13.927,13.815,13.877,450000.0
2007-10-26 04:16:00,13.896,13.933,13.867,13.933,300000.0
2007-10-26 04:17:00,13.871,13.903,13.871,13.872,200000.0
2007-10-26 04:18:00,13.888,13.9,13.888,13.9,100000.0
2007-10-26 04:19:00,13.867,13.867,13.82,13.854,150000.0
2007-10-26 04:20:00,13.896,13.896,13.896,13.896,100000.0
2007-10-26 04:22:00,13.835,13.937,13.835,13.904,250000.0
2007-10-26 04:24:00,13.903,13.933,13.826,13.897,250000.0
2007-10-26 04:25:00,13.837,13.899,13.837,13.899,250000.0
2007-10-26 04:27:00,13.842,13.944,13.838,13.856,350000.0
2007-10-26 04:28:00,13.911,13.947,13.911,13.947,100000.0
2007-10-26 04:29:00,13.904,13.951,13.904,13.922,250000.0
2007-10-26 04:30:00,13.925,13.93,13.871,13.914,250000.0
2007-10-26 04:31:00,13.926,13.935,13.84,13.853,200000.0
2007-10-26 04:32:00,13.883,13.957,13.863,13.865,200000.0
2007-10-26 04:33:00,13.913,13.942,13.913,13.942,100000.0
2007-10-26 04:35:00,13.813,13.916,13.813,13.916,100000.0
2007-10-26 04:36:00,13.916,13.916,13.865,13.865,150000.0
2007-10-26 04:37:00,13.896,13.937,13.798,13.802,400000.0
2007-10-26 04:38:00,13.904,13.932,13.904,13.932,200000.0
2007-10-26 04:39:00,13.824,13.944,13.824,13.91,250000.0
2007-10-26 04:40:00,13.909,13.909,13.803,13.875,450000.0
2007-10-26 04:41:00,13.806,13.938,13.806,13.938,150000.0
2007-10-26 04:42:00,13.903,13.903,13.799,13.799,100000.0
2007-10-26 04:43:00,13.86,13.962,13.86,13.86,250000.0
2007-10-26 04:44:00,13.873,13.966,13.873,13.921,200000.0
2007-10-26 04:45:00,13.92,13.931,13.822,13.887,450000.0
2007-10-26 04:49:00,13.957,13.959,13.84,13.957,350000.0
2007-10-26 04:50:00,13.875,13.887,13.856,13.856,200000.0
2007-10-26 04:51:00,13.909,13.929,13.827,13.908,300000.0
2007-10-26 04:52:00,13.868,13.954,13.861,13.946,300000.0
2007-10-26 04:53:00,13.948,13.948,13.819,13.898,400000.0
2007-10-26 04:54:00,13.953,13.953,13.864,13.951,150000.0
2007-10-26 04:55:00,13.843,13.948,13.843,13.948,150000.0
2007-10-26 04:57:00,13.953,13.953,13.835,13.898,350000.0
2007-10-26 05:00:00,13.867,13.921,13.851,13.921,250000.0
2007-10-26 05:01:00,13.869,13.954,13.838,13.929,400000.0
2007-10-26 05:02:00,13.914,13.914,13.844,13.869,250000.0
2007-10-26 05:04:00,13.854,13.972,13.833,13.848,400000.0
2007-10-26 05:05:00,13.942,13.942,13.869,13.869,100000.0
2007-10-26 05:06:00,13.833,13.833,13.833,13.833,50000.0
2007-10-26 05:07:00,13.88,13.88,13.88,13.88,50000.0
2007-10-26 05:08:00,13.9,13.931,13.9,13.931,100000.0
2007-10-26 05:09:00,13.897,13.931,13.846,13.846,250000.0
2007-10-26 05:10:00,13.919,13.919,13.813,13.885,450000.0
2007-10-26 05:12:00,13.864,13.982,13.864,13.982,100000.0
2007-10-26 05:13:00,13.976,13.976,13.866,13.913,200000.0
2007-10-26 05:14:00,13.973,14.009,13.875,13.894,400000.0
2007-10-26 05:15:00,13.867,13.958,13.801,13.958,550000.0
2007-10-26 05:17:00,13.89,13.985,13.888,13.933,200000.0
2007-10-26 05:18:00,13.849,14.005,13.847,13.847,400000.0
2007-10-26 05:19:00,13.88,14.009,13.852,13.852,350000.0
2007-10-26 05:20:00,13.837,13.968,13.837,13.94,250000.0
2007-10-26 05:21:00,13.888,14.021,13.888,13.982,450000.0
2007-10-26 05:22:00,13.853,13.959,13.806,13.951,500000.0
2007-10-26 05:23:00,13.889,14.02,13.875,13.982,400000.0
2007-10-26 05:25:00,13.946,13.946,13.808,13.808,350000.0
2007-10-26 05:26:00,13.826,13.964,13.826,13.964,500000.0
2007-10-26 05:27:00,13.83,13.873,13.83,13.873,150000.0
2007-10-26 05:29:00,13.964,13.964,13.825,13.964,400000.0
2007-10-26 05:30:00,13.929,13.929,13.823,13.895,450000.0
2007-10-26 05:31:00,13.888,13.935,13.815,13.878,350000.0
2007-10-26 05:32:00,13.93,13.93,13.844,13.844,100000.0
2007-10-26 05:33:00,13.868,13.961,13.868,13.961,100000.0
2007-10-26 05:34:00,13.913,13.913,13.819,13.819,100000.0
2007-10-26 05:35:00,13.925,13.957,13.893,13.895,200000.0
2007-10-26 05:36:00,13.82,13.82,13.82,13.82,50000.0
2007-10-26 05:37:00,13.939,13.939,13.939,13.939,50000.0
2007-10-26 05:39:00,13.938,13.976,13.938,13.976,100000.0
2007-10-26 05:40:00,13.826,13.901,13.793,13.856,400000.0
2007-10-26 05:41:00,13.885,13.967,13.856,13.944,250000.0
2007-10-26 05:42:00,13.979,13.982,13.889,13.934,400000.0
2007-10-26 05:44:00,13.926,13.926,13.824,13.884,300000.0
2007-10-26 05:47:00,13.955,13.955,13.872,13.872,200000.0
2007-10-26 05:48:00,13.895,13.943,13.839,13.932,300000.0
2007-10-26 05:49:00,13.875,13.976,13.875,13.927,500000.0
2007-10-26 05:50:00,13.838,13.938,13.838,13.876,250000.0
2007-10-26 05:51:00,13.944,13.944,13.838,13.838,150000.0
2007-10-26 05:52:00,13.98,13.98,13.857,13.857,200000.0
2007-10-26 05:53:00,13.946,13.949,13.886,13.946,250000.0
2007-10-26 05:57:00,13.946,13.982,13.886,13.886,400000.0
2007-10-26 05:58:00,13.85,13.945,13.85,13.931,350000.0
2007-10-26 05:59:00,13.972,13.972,13.869,13.963,350000.0
2007-10-26 06:00:00,13.962,13.962,13.823,13.823,400000.0
2007-10-26 06:01:00,13.883,13.944,13.85,13.938,350000.0
2007-10-26 06:02:00,13.921,13.922,13.874,13.922,200000.0
2007-10-26 06:03:00,13.946,13.946,13.818,13.867,350000.0
2007-10-26 06:04:00,13.839,14.006,13.839,13.901,550000.0
2007-10-26 06:05:00,13.893,13.957,13.85,13.861,250000.0
2007-10-26 06:06:00,13.862,13.938,13.801,13.891,650000.0
2007-10-26 06:07:00,13.857,13.958,13.815,13.815,600000.0
2007-10-26 06:08:00,13.849,13.911,13.788,13.908,400000.0
2007-10-26 06:09:00,13.843,13.879,13.836,13.867,300000.0
2007-10-26 06:10:00,13.92,13.929,13.826,13.886,450000.0
2007-10-26 06:11:00,13.934,13.934,13.803,13.803,300000.0
2007-10-26 06:12:00,13.87,13.87,13.823,13.867,300000.0
2007-10-26 06:13:00,13.865,14.007,13.865,13.929,350000.0
2007-10-26 06:14:00,13.93,13.949,13.794,13.949,600000.0
2007-10-26 06:15:00,13.803,13.934,13.803,13.844,350000.0
2007-10-26 06:16:00,13.844,13.899,13.844,13.893,350000.0
2007-10-26 06:17:00,13.921,13.968,13.885,13.968,400000.0
2007-10-26 06:19:00,13.894,13.929,13.788,13.788,300000.0
2007-10-26 06:20:00,13.8,13.921,13.8,13.919,300000.0
2007-10-26 06:21:00,13.831,13.942,13.826,13.906,300000.0
2007-10-26 06:23:00,13.87,13.95,13.84,13.84,250000.0
2007-10-26 06:24:00,13.896,13.899,13.814,13.899,400000.0
2007-10-26 06:25:00,13.893,13.893,13.816,13.853,300000.0
2007-10-26 06:26:00,13.937,13.956,13.855,13.863,400000.0
2007-10-26 06:27:00,13.929,13.947,13.83,13.93,350000.0
2007-10-26 06:28:00,13.884,13.953,13.838,13.892,300000.0
2007-10-26 06:29:00,13.828,13.949,13.818,13.896,400000.0
2007-10-26 06:30:00,13.87,13.995,13.82,13.861,600000.0
2007-10-26 06:31:00,13.823,13.918,13.823,13.91,400000.0
2007-10-26 06:32:00,13.782,13.916,13.757,13.84,450000.0
2007-10-26 06:33:00,13.913,13.938,13.813,13.816,400000.0
2007-10-26 06:34:00,13.878,13.932,13.831,13.932,350000.0
2007-10-26 06:35:00,13.823,13.98,13.823,13.901,350000.0
2007-10-26 06:36:00,13.914,13.933,13.813,13.813,450000.0
2007-10-26 06:37:00,13.865,13.933,13.836,13.877,300000.0
2007-10-26 06:38:00,13.922,13.922,13.817,13.84,600000.0
2007-10-26 06:39:00,13.833,13.895,13.77,13.77,450000.0
2007-10-26 06:40:00,13.829,13.934,13.798,13.86,350000.0
2007-10-26 06:41:00,13.78,13.883,13.78,13.829,250000.0
2007-10-26 06:42:00,13.834,13.949,13.811,13.827,350000.0
2007-10-26 06:43:00,13.913,13.913,13.795,13.877,450000.0
2007-10-26 06:44:00,13.871,13.934,13.799,13.934,200000.0
2007-10-26 06:45:00,13.853,13.969,13.853,13.929,350000.0
2007-10-26 06:46:00,13.859,13.904,13.794,13.845,550000.0
2007-10-26 06:48:00,13.832,13.894,13.832,13.868,250000.0
2007-10-26 06:49:00,13.905,13.916,13.83,13.83,400000.0
2007-10-26 06:50:00,13.805,13.9,13.794,13.9,300000.0
2007-10-26 06:51:00,13.825,13.926,13.804,13.876,300000.0
2007-10-26 06:52:00,13.918,13.945,13.82,13.82,300000.0
2007-10-26 06:53:00,13.902,13.922,13.796,13.824,350000.0
2007-10-26 06:54:00,13.906,13.906,13.817,13.89,350000.0
2007-10-26 06:55:00,13.887,13.942,13.789,13.916,450000.0
2007-10-26 06:56:00,13.92,13.92,13.791,13.849,350000.0
2007-10-26 06:57:00,13.929,13.929,13.783,13.88,350000.0
2007-10-26 06:58:00,13.835,13.947,13.825,13.947,300000.0
2007-10-26 06:59:00,13.847,13.946,13.82,13.875,400000.0
2007-10-26 07:00:00,13.8,13.918,13.768,13.826,500000.0
2007-10-26 07:01:00,13.82,13.91,13.798,13.801,400000.0
2007-10-26 07:02:00,13.842,13.947,13.832,13.862,300000.0
2007-10-26 07:03:00,13.949,13.949,13.843,13.915,450000.0
2007-10-26 07:04:00,13.889,13.971,13.889,13.911,250000.0
2007-10-26 07:05:00,13.894,13.93,13.841,13.899,250000.0
2007-10-26 07:06:00,13.968,13.97,13.851,13.851,300000.0
2007-10-26 07:07:00,13.91,13.986,13.855,13.986,300000.0
2007-10-26 07:08:00,13.95,13.95,13.827,13.884,550000.0
2007-10-26 07:09:00,13.921,13.979,13.841,13.926,500000.0
2007-10-26 07:10:00,13.844,13.934,13.829,13.934,350000.0
2007-10-26 07:11:00,13.884,14.011,13.807,13.886,600000.0
2007-10-26 07:12:00,13.962,13.962,13.831,13.874,300000.0
2007-10-26 07:13:00,13.916,13.942,13.81,13.81,350000.0
2007-10-26 07:14:00,13.92,13.977,13.892,13.934,450000.0
2007-10-26 07:15:00,13.928,14.031,13.858,13.858,450000.0
2007-10-26 07:16:00,13.939,13.939,13.856,13.856,150000.0
2007-10-26 07:17:00,13.973,14.005,13.868,13.919,400000.0
2007-10-26 07:18:00,13.962,13.989,13.862,13.989,400000.0
2007-10-26 07:19:00,13.862,13.955,13.812,13.857,550000.0
2007-10-26 07:20:00,13.954,13.971,13.847,13.907,350000.0
2007-10-26 07:21:00,13.922,13.982,13.839,13.875,350000.0
2007-10-26 07:22:00,13.9,13.983,13.89,13.934,350000.0
2007-10-26 07:23:00,13.916,13.973,13.855,13.915,300000.0
2007-10-26 07:24:00,13.967,13.997,13.893,13.915,400000.0
2007-10-26 07:25:00,13.908,14.001,13.878,13.952,400000.0
2007-10-26 07:26:00,13.91,13.998,13.897,13.921,350000.0
2007-10-26 07:28:00,13.895,13.963,13.848,13.912,450000.0
2007-10-26 07:29:00,13.885,13.966,13.857,13.966,400000.0
2007-10-26 07:30:00,13.892,13.936,13.804,13.858,550000.0
2007-10-26 07:31:00,13.972,13.972,13.872,13.918,300000.0
2007-10-26 07:32:00,13.978,13.991,13.867,13.87,350000.0
2007-10-26 07:33:00,13.935,13.947,13.862,13.932,400000.0
2007-10-26 07:34:00,13.934,13.948,13.852,13.919,350000.0
2007-10-26 07:35:00,13.951,14.034,13.869,13.963,350000.0
2007-10-26 07:36:00,13.882,13.955,13.85,13.857,500000.0
2007-10-26 07:37:00,13.915,13.971,13.899,13.97,350000.0
2007-10-26 07:38:00,13.987,13.987,13.904,13.972,400000.0
2007-10-26 07:39:00,13.99,13.99,13.838,13.959,400000.0
2007-10-26 07:40:00,13.945,14.01,13.932,14.01,350000.0
2007-10-26 07:41:00,13.925,13.962,13.862,13.871,550000.0
2007-10-26 07:42:00,13.916,14.035,13.909,13.938,550000.0
2007-10-26 07:43:00,13.993,14.042,13.907,13.973,450000.0
2007-10-26 07:44:00,13.95,14.007,13.913,14.007,350000.0
2007-10-26 07:45:00,13.913,13.996,13.842,13.873,400000.0
2007-10-26 07:46:00,13.925,14.021,13.925,13.977,400000.0
2007-10-26 07:47:00,13.939,14.048,13.916,13.916,350000.0
2007-10-26 07:48:00,13.932,14.011,13.903,13.905,500000.0
2007-10-26 07:49:00,13.98,14.041,13.929,13.941,350000.0
2007-10-26 07:50:00,14.017,14.043,13.933,13.948,450000.0
2007-10-26 07:51:00,13.915,14.018,13.905,13.975,450000.0
2007-10-26 07:52:00,13.944,14.013,13.873,13.996,450000.0
2007-10-26 07:53:00,13.939,14.028,13.921,13.993,450000.0
2007-10-26 07:54:00,13.989,14.003,13.889,13.926,400000.0
2007-10-26 07:55:00,13.927,14.027,13.927,14.011,500000.0
2007-10-26 07:56:00,13.887,13.976,13.867,13.976,450000.0
2007-10-26 07:57:00,13.884,13.91,13.853,13.853,250000.0
2007-10-26 07:58:00,13.9,13.996,13.897,13.936,350000.0
2007-10-26 07:59:00,14.008,14.008,13.87,13.904,450000.0
2007-10-26 08:00:00,13.896,14.038,13.896,13.945,500000.0
2007-10-26 08:01:00,13.968,13.988,13.88,13.88,400000.0
2007-10-26 08:02:00,13.809,13.948,13.809,13.948,400000.0
2007-10-26 08:03:00,13.966,13.992,13.87,13.972,500000.0
2007-10-26 08:04:00,13.977,14.024,13.924,13.927,450000.0
2007-10-26 08:05:00,13.997,13.997,13.883,13.933,450000.0
2007-10-26 08:06:00,13.958,13.998,13.852,13.996,500000.0
2007-10-26 08:07:00,13.979,13.989,13.888,13.989,500000.0
2007-10-26 08:08:00,13.915,14.047,13.915,14.044,500000.0
2007-10-26 08:09:00,13.971,14.02,13.862,14.02,550000.0
2007-10-26 08:10:00,13.962,14.044,13.962,13.988,350000.0
2007-10-26 08:11:00,13.969,14.029,13.927,14.029,400000.0
2007-10-26 08:12:00,13.995,14.014,13.906,14.007,450000.0
2007-10-26 08:13:00,14.053,14.053,13.887,13.977,400000.0
2007-10-26 08:14:00,14.03,14.033,13.897,14.003,450000.0
2007-10-26 08:16:00,13.979,14.045,13.909,14.045,400000.0
2007-10-26 08:17:00,13.983,14.021,13.879,14.003,400000.0
2007-10-26 08:18:00,13.984,14.041,13.906,13.993,500000.0
2007-10-26 08:19:00,14.008,14.038,13.942,13.942,400000.0
2007-10-26 08:20:00,13.932,14.023,13.898,14.022,400000.0
2007-10-26 08:21:00,13.978,14.013,13.912,14.013,400000.0
2007-10-26 08:22:00,13.97,14.014,13.897,13.897,550000.0
2007-10-26 08:23:00,13.901,14.011,13.891,13.891,400000.0
2007-10-26 08:24:00,13.969,14.052,13.928,14.052,400000.0
2007-10-26 08:25:00,14.019,14.056,13.956,14.028,350000.0
2007-10-26 08:26:00,13.963,14.026,13.896,14.026,400000.0
2007-10-26 08:27:00,14.022,14.042,13.934,13.959,400000.0
2007-10-26 08:28:00,13.961,14.073,13.92,13.978,550000.0
2007-10-26 08:29:00,13.894,14.018,13.894,13.916,400000.0
2007-10-26 08:30:00,13.979,14.072,13.939,13.957,400000.0
2007-10-26 08:31:00,14.008,14.028,13.905,13.905,400000.0
2007-10-26 08:32:00,14.021,14.071,13.94,13.946,550000.0
2007-10-26 08:33:00,13.993,14.016,13.897,14.015,550000.0
2007-10-26 08:34:00,13.942,14.038,13.921,14.038,400000.0
2007-10-26 08:35:00,14.013,14.041,13.924,14.002,550000.0
2007-10-26 08:36:00,14.066,14.066,13.933,13.968,350000.0
2007-10-26 08:37:00,13.977,14.088,13.961,14.088,400000.0
2007-10-26 08:38:00,14.031,14.068,13.962,14.004,350000.0
2007-10-26 08:39:00,14.016,14.084,13.94,14.065,350000.0
2007-10-26 08:40:00,14.016,14.087,13.961,14.077,350000.0
2007-10-26 08:41:00,14.03,14.102,13.968,13.981,350000.0
2007-10-26 08:42:00,14.078,14.078,13.953,14.032,350000.0
2007-10-26 08:43:00,14.078,14.078,14.024,14.071,350000.0
2007-10-26 08:44:00,13.995,14.072,13.967,14.022,350000.0
2007-10-26 08:45:00,14.042,14.07,13.966,14.001,550000.0
2007-10-26 08:46:00,13.949,14.069,13.949,14.066,400000.0
2007-10-26 08:47:00,14.053,14.069,13.985,13.985,350000.0
2007-10-26 08:48:00,14.082,14.093,13.953,13.964,500000.0
2007-10-26 08:49:00,14.052,14.052,13.918,14.021,550000.0
2007-10-26 08:50:00,13.988,14.072,13.957,13.999,350000.0
2007-10-26 08:51:00,14.01,14.073,14.005,14.027,400000.0
2007-10-26 08:52:00,13.925,14.068,13.925,14.068,350000.0
2007-10-26 08:53:00,13.964,14.057,13.931,14.036,400000.0
2007-10-26 08:54:00,14.0,14.088,13.983,13.983,350000.0
2007-10-26 08:55:00,14.028,14.073,13.939,13.99,450000.0
2007-10-26 08:56:00,14.017,14.068,13.94,14.068,350000.0
2007-10-26 08:57:00,14.027,14.07,13.925,14.07,300000.0
2007-10-26 08:58:00,14.027,14.056,13.939,13.979,500000.0
2007-10-26 08:59:00,14.092,14.092,13.954,14.013,350000.0
2007-10-26 09:00:00,14.041,14.079,14.019,14.019,450000.0
2007-10-26 09:01:00,14.081,14.081,13.934,13.996,400000.0
2007-10-26 09:02:00,14.053,14.089,13.956,13.971,450000.0
2007-10-26 09:03:00,13.993,14.036,13.954,14.016,450000.0
2007-10-26 09:04:00,14.029,14.083,13.956,13.956,250000.0
2007-10-26 09:05:00,14.04,14.059,13.949,14.024,450000.0
2007-10-26 09:06:00,14.05,14.053,13.966,14.024,450000.0
2007-10-26 09:07:00,13.992,14.073,13.979,14.062,350000.0
2007-10-26 09:08:00,14.087,14.087,13.964,14.056,550000.0
2007-10-26 09:09:00,13.997,14.089,13.964,14.045,550000.0
2007-10-26 09:10:00,14.053,14.071,13.984,13.984,400000.0
2007-10-26 09:11:00,13.962,14.045,13.93,14.043,400000.0
2007-10-26 09:12:00,13.992,14.055,13.942,14.025,550000.0
2007-10-26 09:13:00,13.961,14.123,13.961,14.069,500000.0
2007-10-26 09:14:00,14.066,14.122,14.001,14.076,400000.0
2007-10-26 09:15:00,14.065,14.083,13.964,14.013,500000.0
2007-10-26 09:16:00,14.076,14.131,13.987,14.127,400000.0
2007-10-26 09:17:00,14.088,14.099,13.969,14.017,450000.0
2007-10-26 09:18:00,14.005,14.119,13.995,14.119,400000.0
2007-10-26 09:19:00,14.072,14.102,14.0,14.0,350000.0
2007-10-26 09:20:00,14.044,14.06,13.95,14.06,400000.0
2007-10-26 09:21:00,14.029,14.083,13.969,14.046,450000.0
2007-10-26 09:22:00,14.055,14.055,13.943,13.974,400000.0
2007-10-26 09:23:00,14.058,14.072,13.992,14.059,400000.0
2007-10-26 09:24:00,14.008,14.069,14.0,14.0,350000.0
2007-10-26 09:26:00,14.012,14.088,13.972,13.972,400000.0
2007-10-26 09:27:00,13.985,14.056,13.927,13.988,450000.0
2007-10-26 09:28:00,13.989,14.078,13.976,13.991,1550000.0
2007-10-26 09:29:00,13.99,14.06,13.91,14.02,450000.0
2007-10-26 09:30:00,13.992,14.065,13.957,13.978,350000.0
2007-10-26 09:31:00,14.015,14.015,13.894,14.01,350000.0
2007-10-26 09:32:00,14.014,14.05,13.931,14.037,350000.0
2007-10-26 09:33:00,13.99,14.057,13.949,14.056,500000.0
2007-10-26 09:34:00,13.978,14.07,13.949,13.966,500000.0
2007-10-26 09:35:00,13.986,14.119,13.971,14.088,550000.0
2007-10-26 09:36:00,14.063,14.075,13.986,14.062,400000.0
2007-10-26 09:37:00,14.064,14.064,13.98,14.043,350000.0
2007-10-26 09:38:00,14.0,14.035,13.938,14.013,550000.0
2007-10-26 09:39:00,14.01,14.021,13.881,13.933,400000.0
2007-10-26 09:40:00,14.017,14.07,13.958,14.048,400000.0
2007-10-26 09:41:00,14.02,14.097,13.947,14.018,500000.0
2007-10-26 09:42:00,13.987,14.063,13.928,14.036,500000.0
2007-10-26 09:43:00,13.958,14.001,13.921,13.991,350000.0
2007-10-26 09:44:00,13.961,14.069,13.961,14.055,450000.0
2007-10-26 09:45:00,14.045,14.068,13.96,13.96,400000.0
2007-10-26 09:46:00,13.988,14.068,13.945,14.037,550000.0
2007-10-26 09:47:00,14.028,14.068,13.926,14.068,400000.0
2007-10-26 09:48:00,14.009,14.014,13.886,13.921,450000.0
2007-10-26 09:49:00,14.044,14.044,13.936,13.999,400000.0
2007-10-26 09:50:00,13.993,14.07,13.929,13.994,350000.0
2007-10-26 09:52:00,13.962,14.048,13.942,14.036,550000.0
2007-10-26 09:53:00,13.919,14.038,13.889,14.034,550000.0
2007-10-26 09:54:00,13.957,14.057,13.851,14.017,750000.0
2007-10-26 09:55:00,13.984,14.1,13.984,14.087,450000.0
2007-10-26 09:56:00,13.996,14.094,13.948,14.054,350000.0
2007-10-26 09:57:00,14.055,14.082,13.972,13.982,500000.0
2007-10-26 09:58:00,14.035,14.058,13.909,14.032,500000.0
2007-10-26 09:59:00,13.919,14.044,13.919,14.037,400000.0
2007-10-26 10:00:00,14.079,14.079,13.962,13.965,350000.0
2007-10-26 10:01:00,14.036,14.088,13.96,13.96,400000.0
2007-10-26 10:02:00,13.995,14.099,13.957,13.958,400000.0
2007-10-26 10:03:00,14.032,14.078,13.942,13.968,500000.0
2007-10-26 10:04:00,13.921,14.046,13.916,13.968,550000.0
2007-10-26 10:05:00,13.998,14.049,13.965,13.974,350000.0
2007-10-26 10:06:00,13.994,14.078,13.994,14.027,500000.0
2007-10-26 10:07:00,13.95,14.083,13.943,14.043,350000.0
2007-10-26 10:08:00,13.979,14.073,13.945,13.945,450000.0
2007-10-26 10:09:00,13.938,14.071,13.938,14.037,550000.0
2007-10-26 10:10:00,14.041,14.052,13.977,14.009,350000.0
2007-10-26 10:11:00,14.079,14.079,13.946,14.059,400000.0
2007-10-26 10:12:00,14.064,14.064,13.941,14.045,550000.0
2007-10-26 10:13:00,13.957,14.088,13.957,14.075,500000.0
2007-10-26 10:14:00,13.974,14.056,13.922,13.961,550000.0
2007-10-26 10:15:00,14.042,14.079,13.973,14.056,450000.0
2007-10-26 10:16:00,14.0,14.079,13.968,13.972,550000.0
2007-10-26 10:19:00,14.079,14.1,13.964,13.964,500000.0
2007-10-26 10:20:00,13.913,14.033,13.904,14.033,350000.0
2007-10-26 10:21:00,14.039,14.104,13.978,14.026,550000.0
2007-10-26 10:23:00,13.941,14.055,13.934,13.94,400000.0
2007-10-26 10:24:00,14.016,14.048,13.932,13.989,500000.0
2007-10-26 10:26:00,14.06,14.06,13.909,13.909,400000.0
2007-10-26 10:27:00,14.009,14.068,13.951,13.957,400000.0
2007-10-26 10:28:00,14.026,14.039,13.919,14.001,600000.0
2007-10-26 10:29:00,14.025,14.061,13.93,13.946,350000.0
2007-10-26 10:30:00,14.067,14.084,13.957,14.084,450000.0
2007-10-26 10:31:00,13.955,14.086,13.955,14.0,550000.0
2007-10-26 10:32:00,14.049,14.102,13.975,14.102,650000.0
2007-10-26 10:33:00,13.974,14.077,13.96,13.96,450000.0
2007-10-26 10:34:00,14.006,14.088,13.949,14.087,550000.0
2007-10-26 10:35:00,14.062,14.081,13.948,14.049,400000.0
2007-10-26 10:36:00,14.065,14.065,13.941,13.975,550000.0
2007-10-26 10:37:00,13.973,14.063,13.929,14.053,400000.0
2007-10-26 10:38:00,13.979,14.099,13.979,14.049,400000.0
2007-10-26 10:39:00,13.948,14.051,13.932,13.991,350000.0
2007-10-26 10:40:00,13.98,14.038,13.91,14.031,550000.0
2007-10-26 10:41:00,14.075,14.075,13.974,14.022,350000.0
2007-10-26 10:42:00,14.028,14.086,13.935,14.033,400000.0
2007-10-26 10:43:00,14.032,14.045,13.953,14.045,450000.0
2007-10-26 10:44:00,14.01,14.055,13.941,13.962,350000.0
2007-10-26 10:45:00,14.047,14.047,13.923,13.995,550000.0
2007-10-26 10:46:00,13.949,14.104,13.949,14.038,600000.0
2007-10-26 10:47:00,13.99,14.087,13.985,14.043,400000.0
2007-10-26 10:48:00,13.927,14.071,13.919,14.071,400000.0
2007-10-26 10:49:00,14.031,14.069,13.953,14.069,550000.0
2007-10-26 10:50:00,13.953,14.076,13.945,14.075,450000.0
2007-10-26 10:51:00,13.991,14.047,13.909,13.909,500000.0
2007-10-26 10:52:00,14.008,14.05,13.961,13.996,400000.0
2007-10-26 10:53:00,14.029,14.086,13.958,14.069,350000.0
2007-10-26 10:54:00,14.028,14.059,13.945,14.054,400000.0
2007-10-26 10:55:00,14.005,14.056,13.932,13.986,350000.0
2007-10-26 10:56:00,13.96,14.045,13.913,13.997,450000.0
2007-10-26 10:57:00,14.024,14.083,13.984,13.999,400000.0
2007-10-26 10:58:00,13.973,14.05,13.947,13.994,400000.0
2007-10-26 10:59:00,14.002,14.044,13.95,14.044,350000.0
2007-10-26 11:00:00,14.008,14.086,13.941,13.978,400000.0
2007-10-26 11:01:00,13.995,14.041,13.931,13.962,500000.0
2007-10-26 11:02:00,14.006,14.076,13.96,13.96,500000.0
2007-10-26 11:03:00,13.925,14.04,13.916,13.949,400000.0
2007-10-26 11:04:00,14.055,14.095,13.956,14.061,500000.0
2007-10-26 11:05:00,13.993,14.112,13.946,13.946,450000.0
2007-10-26 11:06:00,13.953,14.009,13.915,14.005,400000.0
2007-10-26 11:07:00,14.026,14.086,13.925,13.925,400000.0
2007-10-26 11:08:00,13.925,14.015,13.856,13.943,500000.0
2007-10-26 11:09:00,13.96,14.043,13.889,14.043,500000.0
2007-10-26 11:10:00,13.919,14.042,13.919,14.012,450000.0
2007-10-26 11:11:00,13.986,14.042,13.932,14.012,500000.0
2007-10-26 11:12:00,13.942,14.037,13.888,13.905,600000.0
2007-10-26 11:13:00,13.978,14.034,13.946,13.998,500000.0
2007-10-26 11:14:00,13.904,14.017,13.872,13.932,400000.0
2007-10-26 11:15:00,14.007,14.007,13.895,13.899,550000.0
2007-10-26 11:16:00,13.937,14.001,13.875,13.875,350000.0
2007-10-26 11:17:00,14.003,14.003,13.853,13.89,500000.0
2007-10-26 11:18:00,13.989,14.039,13.885,13.938,400000.0
2007-10-26 11:19:00,13.94,13.995,13.906,13.923,450000.0
2007-10-26 11:20:00,14.0,14.01,13.925,14.01,500000.0
2007-10-26 11:21:00,13.884,13.987,13.862,13.864,450000.0
2007-10-26 11:22:00,13.96,13.971,13.82,13.876,400000.0
2007-10-26 11:23:00,13.916,14.02,13.916,13.978,400000.0
2007-10-26 11:24:00,13.969,13.969,13.872,13.901,400000.0
2007-10-26 11:25:00,13.899,13.988,13.872,13.963,400000.0
2007-10-26 11:26:00,13.9,13.99,13.858,13.896,550000.0
2007-10-26 11:27:00,14.012,14.012,13.893,13.938,400000.0
2007-10-26 11:28:00,13.881,13.983,13.867,13.983,500000.0
2007-10-26 11:29:00,13.949,14.003,13.835,13.908,550000.0
2007-10-26 11:30:00,13.932,14.028,13.905,13.944,400000.0
2007-10-26 11:31:00,13.966,13.998,13.891,13.996,550000.0
2007-10-26 11:32:00,14.027,14.058,13.942,14.002,650000.0
2007-10-26 11:33:00,13.881,14.017,13.881,13.983,550000.0
2007-10-26 11:34:00,13.969,14.041,13.933,14.034,450000.0
2007-10-26 11:35:00,13.942,14.015,13.928,13.994,350000.0
2007-10-26 11:36:00,13.949,14.064,13.919,13.959,400000.0
2007-10-26 11:37:00,13.946,13.999,13.919,13.992,450000.0
2007-10-26 11:38:00,13.933,14.02,13.91,14.001,400000.0
2007-10-26 11:39:00,13.969,14.031,13.899,14.031,550000.0
2007-10-26 11:40:00,14.044,14.06,13.949,13.949,500000.0
2007-10-26 11:41:00,14.03,14.061,13.944,14.038,400000.0
2007-10-26 11:42:00,13.903,14.038,13.903,14.007,350000.0
2007-10-26 11:43:00,14.005,14.029,13.907,13.956,550000.0
2007-10-26 11:44:00,13.953,14.05,13.911,13.95,400000.0
2007-10-26 11:45:00,13.987,14.019,13.967,14.01,350000.0
2007-10-26 11:46:00,14.057,14.06,13.952,13.997,450000.0
2007-10-26 11:47:00,14.077,14.077,13.978,13.978,400000.0
2007-10-26 11:48:00,13.989,14.04,13.918,14.04,500000.0
2007-10-26 11:49:00,14.061,14.061,13.951,14.008,400000.0
2007-10-26 11:50:00,14.055,14.055,13.93,13.948,350000.0
2007-10-26 11:51:00,14.002,14.04,13.928,13.928,450000.0
2007-10-26 11:52:00,13.939,14.06,13.939,14.06,500000.0
2007-10-26 11:53:00,14.056,14.06,13.944,14.005,500000.0
2007-10-26 11:54:00,14.015,14.067,13.944,14.067,350000.0
2007-10-26 11:55:00,14.003,14.005,13.869,13.892,550000.0
2007-10-26 11:56:00,14.034,14.063,13.91,13.974,400000.0
2007-10-26 11:57:00,13.979,14.044,13.905,13.928,550000.0
2007-10-26 11:58:00,14.025,14.081,13.964,14.036,450000.0
2007-10-26 11:59:00,13.992,14.038,13.865,14.038,550000.0
2007-10-26 12:00:00,13.955,14.052,13.919,14.052,450000.0
2007-10-26 12:01:00,13.944,14.064,13.941,13.992,400000.0
2007-10-26 12:02:00,13.986,14.037,13.96,13.993,450000.0
2007-10-26 12:03:00,13.922,14.07,13.922,14.07,450000.0
2007-10-26 12:04:00,14.026,14.043,13.891,13.896,500000.0
2007-10-26 12:05:00,14.003,14.084,13.898,14.046,400000.0
2007-10-26 12:06:00,14.027,14.069,13.95,14.025,500000.0
2007-10-26 12:07:00,13.904,14.037,13.904,13.915,350000.0
2007-10-26 12:08:00,14.008,14.047,13.916,14.031,550000.0
2007-10-26 12:09:00,13.937,14.046,13.913,14.046,550000.0
2007-10-26 12:10:00,14.052,14.052,13.977,14.034,350000.0
2007-10-26 12:11:00,13.922,14.004,13.909,13.94,350000.0
2007-10-26 12:12:00,13.948,14.095,13.948,14.027,550000.0
2007-10-26 12:13:00,14.053,14.085,13.977,14.069,350000.0
2007-10-26 12:14:00,14.005,14.051,13.956,13.968,350000.0
2007-10-26 12:15:00,14.028,14.044,13.943,14.02,350000.0
2007-10-26 12:16:00,13.973,14.04,13.934,14.007,450000.0
2007-10-26 12:17:00,13.934,14.051,13.896,14.051,450000.0
2007-10-26 12:18:00,13.949,14.059,13.917,14.005,350000.0
2007-10-26 12:19:00,13.98,14.087,13.976,13.998,450000.0
2007-10-26 12:20:00,14.051,14.053,13.945,13.945,350000.0
2007-10-26 12:21:00,13.957,14.044,13.957,13.963,450000.0
2007-10-26 12:22:00,13.955,14.027,13.883,13.99,450000.0
2007-10-26 12:23:00,14.054,14.054,13.921,13.992,550000.0
2007-10-26 12:24:00,13.98,14.069,13.929,14.017,500000.0
2007-10-26 12:25:00,14.035,14.078,13.979,13.979,450000.0
2007-10-26 12:26:00,14.007,14.014,13.936,14.013,400000.0
2007-10-26 12:27:00,14.001,14.101,13.927,14.092,500000.0
2007-10-26 12:28:00,13.977,14.074,13.975,13.987,500000.0
2007-10-26 12:29:00,14.009,14.069,13.957,14.038,450000.0
2007-10-26 12:30:00,13.993,14.068,13.954,14.068,400000.0
2007-10-26 12:31:00,14.049,14.049,13.895,13.959,550000.0
2007-10-26 12:32:00,14.07,14.086,13.972,13.972,400000.0
2007-10-26 12:33:00,13.944,14.068,13.944,14.023,450000.0
2007-10-26 12:34:00,14.0,14.071,13.987,14.071,450000.0
2007-10-26 12:35:00,14.047,14.061,13.946,14.012,500000.0
2007-10-26 12:36:00,14.03,14.077,13.967,13.967,400000.0
2007-10-26 12:37:00,14.015,14.043,13.963,14.033,350000.0
2007-10-26 12:38:00,14.019,14.019,13.943,13.988,400000.0
2007-10-26 12:39:00,13.956,14.05,13.932,13.992,550000.0
2007-10-26 12:40:00,13.929,14.075,13.929,13.965,450000.0
2007-10-26 12:41:00,14.011,14.024,13.928,14.024,450000.0
2007-10-26 12:42:00,14.014,14.044,13.894,13.894,500000.0
2007-10-26 12:43:00,14.031,14.031,13.878,13.878,350000.0
2007-10-26 12:44:00,14.002,14.033,13.931,13.933,400000.0
2007-10-26 12:45:00,13.954,14.041,13.949,13.949,350000.0
2007-10-26 12:46:00,14.018,14.053,13.918,14.053,500000.0
2007-10-26 12:47:00,14.048,14.048,13.934,13.97,350000.0
2007-10-26 12:48:00,14.02,14.045,13.958,14.015,500000.0
2007-10-26 12:49:00,13.966,14.048,13.885,13.947,400000.0
2007-10-26 12:50:00,13.969,14.089,13.958,14.036,450000.0
2007-10-26 12:51:00,13.955,14.049,13.942,13.954,350000.0
2007-10-26 12:52:00,14.026,14.052,13.928,13.939,350000.0
2007-10-26 12:53:00,13.998,14.039,13.994,14.001,400000.0
2007-10-26 12:54:00,14.06,14.06,13.941,13.941,550000.0
2007-10-26 12:55:00,13.981,14.042,13.907,13.907,550000.0
2007-10-26 12:56:00,14.072,14.072,13.928,14.023,500000.0
2007-10-26 12:57:00,13.992,14.079,13.96,14.03,400000.0
2007-10-26 12:58:00,13.983,14.042,13.95,13.963,450000.0
2007-10-26 12:59:00,14.039,14.039,13.951,13.957,350000.0
2007-10-26 13:00:00,14.036,14.036,13.9,13.961,550000.0
2007-10-26 13:01:00,14.009,14.009,13.895,13.982,400000.0
2007-10-26 13:02:00,14.042,14.042,13.938,13.991,500000.0
2007-10-26 13:03:00,14.025,14.025,13.904,13.966,300000.0
2007-10-26 13:04:00,13.92,14.041,13.92,14.003,450000.0
2007-10-26 13:05:00,14.031,14.032,13.891,13.891,550000.0
2007-10-26 13:06:00,13.97,14.014,13.908,13.934,400000.0
2007-10-26 13:07:00,13.962,14.047,13.94,14.047,450000.0
2007-10-26 13:08:00,14.011,14.062,13.951,14.029,350000.0
2007-10-26 13:09:00,14.014,14.016,13.892,13.945,400000.0
2007-10-26 13:10:00,13.882,14.036,13.851,14.036,500000.0
2007-10-26 13:11:00,14.026,14.061,13.964,14.023,400000.0
2007-10-26 13:12:00,14.018,14.053,13.925,14.015,350000.0
2007-10-26 13:13:00,13.982,14.072,13.982,14.04,350000.0
2007-10-26 13:14:00,14.031,14.055,13.961,14.005,400000.0
2007-10-26 13:15:00,14.041,14.041,13.94,13.94,450000.0
2007-10-26 13:16:00,14.061,14.061,13.877,14.024,500000.0
2007-10-26 13:17:00,13.963,14.066,13.947,13.989,400000.0
2007-10-26 13:18:00,14.049,14.049,13.919,13.966,350000.0
2007-10-26 13:19:00,14.022,14.069,13.921,14.069,550000.0
2007-10-26 13:20:00,14.037,14.072,13.922,14.039,550000.0
2007-10-26 13:21:00,13.982,14.031,13.926,14.021,400000.0
2007-10-26 13:22:00,14.067,14.067,13.917,13.955,550000.0
2007-10-26 13:23:00,14.012,14.038,13.927,13.953,450000.0
2007-10-26 13:24:00,13.926,14.005,13.926,14.005,350000.0
2007-10-26 13:25:00,13.935,14.048,13.918,14.013,450000.0
2007-10-26 13:26:00,14.035,14.049,13.969,13.978,400000.0
2007-10-26 13:27:00,14.015,14.015,13.913,13.913,400000.0
2007-10-26 13:28:00,13.985,14.008,13.893,13.893,400000.0
2007-10-26 13:29:00,13.989,14.013,13.882,13.988,400000.0
2007-10-26 13:30:00,13.913,13.981,13.903,13.969,450000.0
2007-10-26 13:31:00,13.9,13.994,13.868,13.994,400000.0
2007-10-26 13:32:00,14.0,14.0,13.888,13.98,400000.0
2007-10-26 13:33:00,13.975,14.038,13.908,13.965,350000.0
2007-10-26 13:34:00,13.982,14.009,13.885,13.885,400000.0
2007-10-26 13:35:00,13.898,14.02,13.879,14.02,350000.0
2007-10-26 13:36:00,13.923,14.045,13.923,13.976,650000.0
2007-10-26 13:37:00,13.95,14.023,13.911,13.911,400000.0
2007-10-26 13:38:00,13.884,14.013,13.884,14.009,350000.0
2007-10-26 13:39:00,13.929,14.013,13.929,13.931,350000.0
2007-10-26 13:40:00,14.014,14.014,13.872,13.992,500000.0
2007-10-26 13:41:00,13.909,13.992,13.899,13.912,400000.0
2007-10-26 13:42:00,13.926,13.987,13.887,13.966,450000.0
2007-10-26 13:43:00,13.978,14.013,13.908,13.968,350000.0
2007-10-26 13:44:00,14.023,14.023,13.86,13.887,500000.0
2007-10-26 13:45:00,13.946,14.046,13.916,14.046,350000.0
2007-10-26 13:46:00,13.912,13.99,13.881,13.983,450000.0
2007-10-26 13:47:00,14.022,14.022,13.892,13.994,400000.0
2007-10-26 13:48:00,14.015,14.015,13.934,14.004,350000.0
2007-10-26 13:49:00,13.947,14.001,13.886,13.886,350000.0
2007-10-26 13:50:00,13.925,14.009,13.835,13.877,550000.0
2007-10-26 13:51:00,14.004,14.039,13.916,13.993,550000.0
2007-10-26 13:52:00,13.966,13.975,13.908,13.908,400000.0
2007-10-26 13:53:00,13.977,14.014,13.89,13.89,350000.0
2007-10-26 13:54:00,13.928,14.017,13.865,13.998,400000.0
2007-10-26 13:55:00,14.016,14.016,13.9,13.9,350000.0
2007-10-26 13:56:00,13.979,13.99,13.905,13.99,350000.0
2007-10-26 13:57:00,13.966,13.989,13.875,13.875,350000.0
2007-10-26 13:58:00,13.959,13.959,13.845,13.914,350000.0
2007-10-26 13:59:00,13.92,13.953,13.835,13.953,350000.0
2007-10-26 14:00:00,14.008,14.008,13.88,13.905,450000.0
2007-10-26 14:01:00,13.988,13.988,13.875,13.976,400000.0
2007-10-26 14:02:00,13.891,14.003,13.891,13.917,400000.0
2007-10-26 14:03:00,13.901,13.998,13.901,13.975,350000.0
2007-10-26 14:04:00,13.951,13.974,13.909,13.955,350000.0
2007-10-26 14:05:00,13.999,14.001,13.843,14.001,400000.0
2007-10-26 14:06:00,13.869,13.978,13.869,13.892,450000.0
2007-10-26 14:07:00,13.963,14.016,13.885,14.016,350000.0
2007-10-26 14:08:00,13.951,14.019,13.899,13.932,550000.0
2007-10-26 14:09:00,13.997,14.007,13.909,13.982,500000.0
2007-10-26 14:10:00,13.987,13.987,13.868,13.868,350000.0
2007-10-26 14:11:00,13.979,14.023,13.925,13.948,300000.0
2007-10-26 14:12:00,13.982,13.983,13.901,13.983,250000.0
2007-10-26 14:13:00,13.988,14.044,13.92,13.966,450000.0
2007-10-26 14:14:00,14.017,14.049,13.893,13.951,400000.0
2007-10-26 14:15:00,13.97,14.037,13.905,13.905,350000.0
2007-10-26 14:16:00,14.033,14.091,13.941,14.069,500000.0
2007-10-26 14:17:00,14.028,14.054,13.937,13.984,400000.0
2007-10-26 14:18:00,14.014,14.076,13.903,14.023,350000.0
2007-10-26 14:19:00,14.052,14.052,13.941,14.017,350000.0
2007-10-26 14:20:00,14.015,14.04,13.916,14.008,500000.0
2007-10-26 14:21:00,14.042,14.052,13.925,13.962,400000.0
2007-10-26 14:22:00,13.939,14.043,13.918,14.024,400000.0
2007-10-26 14:23:00,14.005,14.031,13.899,13.967,450000.0
2007-10-26 14:24:00,14.0,14.043,13.915,14.014,400000.0
2007-10-26 14:25:00,13.91,14.063,13.893,13.916,350000.0
2007-10-26 14:26:00,13.947,14.067,13.937,14.037,500000.0
2007-10-26 14:27:00,14.016,14.049,13.923,13.965,500000.0
2007-10-26 14:28:00,13.88,14.025,13.88,13.944,250000.0
2007-10-26 14:29:00,13.964,14.016,13.936,13.946,550000.0
2007-10-26 14:30:00,14.028,14.081,13.921,14.081,350000.0
2007-10-26 14:31:00,14.069,14.095,13.967,14.021,400000.0
2007-10-26 14:32:00,14.063,14.09,13.989,13.989,500000.0
2007-10-26 14:33:00,14.075,14.081,13.989,14.047,500000.0
2007-10-26 14:34:00,14.086,14.09,13.99,14.04,350000.0
2007-10-26 14:35:00,14.086,14.111,13.984,14.021,400000.0
2007-10-26 14:36:00,14.094,14.094,13.972,14.044,400000.0
2007-10-26 14:37:00,14.023,14.088,13.96,14.088,400000.0
2007-10-26 14:38:00,13.945,14.049,13.927,13.937,350000.0
2007-10-26 14:39:00,13.995,13.999,13.917,13.971,500000.0
2007-10-26 14:40:00,14.05,14.071,13.948,14.07,400000.0
2007-10-26 14:41:00,14.035,14.056,13.968,14.036,350000.0
2007-10-26 14:42:00,14.009,14.021,13.902,13.961,500000.0
2007-10-26 14:43:00,14.02,14.032,13.927,14.032,350000.0
2007-10-26 14:44:00,14.01,14.047,13.922,13.979,400000.0
2007-10-26 14:45:00,14.03,14.03,13.905,13.905,350000.0
2007-10-26 14:46:00,13.999,14.023,13.887,14.023,450000.0
2007-10-26 14:47:00,13.921,14.03,13.913,14.022,550000.0
2007-10-26 14:48:00,13.993,14.017,13.907,13.907,400000.0
2007-10-26 14:49:00,13.924,14.024,13.879,13.976,500000.0
2007-10-26 14:50:00,14.006,14.006,13.915,13.915,350000.0
2007-10-26 14:51:00,13.914,14.011,13.901,13.935,400000.0
2007-10-26 14:52:00,13.99,14.023,13.895,13.991,400000.0
2007-10-26 14:53:00,13.974,14.017,13.872,14.017,450000.0
2007-10-26 14:54:00,13.998,14.014,13.88,13.901,550000.0
2007-10-26 14:55:00,13.911,14.009,13.89,13.953,450000.0
2007-10-26 14:56:00,13.843,14.008,13.843,13.947,450000.0
2007-10-26 14:57:00,13.922,13.96,13.859,13.87,400000.0
2007-10-26 14:58:00,13.927,13.967,13.848,13.848,400000.0
2007-10-26 14:59:00,14.007,14.024,13.953,14.024,350000.0
2007-10-26 15:00:00,13.901,14.029,13.89,14.029,350000.0
2007-10-26 15:01:00,13.871,14.001,13.845,13.937,400000.0
2007-10-26 15:02:00,14.007,14.03,13.938,13.938,350000.0
2007-10-26 15:03:00,13.971,14.012,13.927,13.927,500000.0
2007-10-26 15:04:00,13.947,13.969,13.891,13.891,350000.0
2007-10-26 15:05:00,13.941,14.012,13.865,14.012,450000.0
2007-10-26 15:06:00,13.996,13.996,13.882,13.89,500000.0
2007-10-26 15:07:00,14.0,14.022,13.893,13.919,500000.0
2007-10-26 15:08:00,13.957,13.988,13.857,13.897,350000.0
2007-10-26 15:09:00,13.948,14.007,13.916,13.916,400000.0
2007-10-26 15:10:00,13.933,14.053,13.933,13.952,450000.0
2007-10-26 15:11:00,13.978,14.02,13.893,13.942,550000.0
2007-10-26 15:12:00,13.929,14.032,13.893,13.957,450000.0
2007-10-26 15:13:00,13.982,13.987,13.939,13.968,350000.0
2007-10-26 15:14:00,13.978,13.978,13.889,13.893,250000.0
2007-10-26 15:15:00,13.884,13.986,13.86,13.967,500000.0
2007-10-26 15:16:00,13.909,13.972,13.862,13.943,500000.0
2007-10-26 15:17:00,13.958,14.012,13.898,13.898,400000.0
2007-10-26 15:18:00,14.015,14.015,13.894,13.975,450000.0
2007-10-26 15:19:00,14.021,14.021,13.903,13.983,450000.0
2007-10-26 15:20:00,13.992,14.027,13.91,14.001,400000.0
2007-10-26 15:21:00,13.952,14.012,13.918,13.919,450000.0
2007-10-26 15:22:00,14.004,14.029,13.884,13.94,550000.0
2007-10-26 15:23:00,14.001,14.045,13.96,14.045,250000.0
2007-10-26 15:24:00,14.016,14.056,13.919,14.056,500000.0
2007-10-26 15:25:00,13.951,14.042,13.951,14.042,350000.0
2007-10-26 15:26:00,13.966,14.042,13.933,14.006,350000.0
2007-10-26 15:27:00,14.05,14.053,13.952,14.009,400000.0
2007-10-26 15:28:00,14.043,14.058,13.99,14.038,350000.0
2007-10-26 15:29:00,14.04,14.07,13.978,14.053,500000.0
2007-10-26 15:30:00,14.057,14.092,13.972,14.066,550000.0
2007-10-26 15:31:00,13.967,14.072,13.967,14.057,550000.0
2007-10-26 15:32:00,14.099,14.131,13.986,14.086,550000.0
2007-10-26 15:33:00,14.049,14.113,13.951,14.113,500000.0
2007-10-26 15:34:00,14.044,14.125,13.997,14.119,500000.0
2007-10-26 15:35:00,14.095,14.119,13.999,14.085,600000.0
2007-10-26 15:36:00,13.978,14.119,13.978,14.063,400000.0
2007-10-26 15:37:00,14.038,14.144,13.976,13.976,450000.0
2007-10-26 15:38:00,14.071,14.091,13.959,13.96,400000.0
2007-10-26 15:39:00,13.985,14.02,13.901,13.99,500000.0
2007-10-26 15:40:00,13.961,14.069,13.927,13.977,450000.0
2007-10-26 15:41:00,13.982,14.053,13.96,14.053,450000.0
2007-10-26 15:42:00,14.066,14.104,14.053,14.065,400000.0
2007-10-26 15:43:00,14.003,14.067,13.94,14.067,400000.0
2007-10-26 15:44:00,13.997,14.045,13.94,14.003,400000.0
2007-10-26 15:45:00,14.086,14.086,13.926,14.068,400000.0
2007-10-26 15:46:00,14.08,14.091,13.945,14.006,550000.0
2007-10-26 15:47:00,13.956,14.097,13.956,13.971,350000.0
2007-10-26 15:48:00,13.986,14.11,13.962,14.11,500000.0
2007-10-26 15:49:00,14.069,14.111,14.018,14.092,400000.0
2007-10-26 15:50:00,14.052,14.091,14.005,14.02,350000.0
2007-10-26 15:51:00,14.13,14.13,13.99,14.121,450000.0
2007-10-26 15:52:00,14.034,14.119,14.034,14.045,350000.0
2007-10-26 15:53:00,14.082,14.166,14.082,14.166,350000.0
2007-10-26 15:54:00,14.067,14.157,14.018,14.131,350000.0
2007-10-26 15:55:00,14.16,14.16,14.053,14.134,400000.0
2007-10-26 15:56:00,14.117,14.142,14.002,14.044,1000000.0
2007-10-26 15:57:00,14.161,14.161,14.116,14.121,350000.0
2007-10-26 15:58:00,14.072,14.151,14.046,14.151,500000.0
2007-10-26 15:59:00,14.029,14.154,14.029,14.128,350000.0
2007-10-26 16:00:00,14.071,14.159,14.009,14.116,450000.0
2007-10-26 16:01:00,14.142,14.142,14.01,14.01,350000.0
2007-10-26 16:02:00,14.094,14.124,14.008,14.124,450000.0
2007-10-26 16:03:00,14.055,14.128,14.041,14.078,350000.0
2007-10-26 16:04:00,14.135,14.135,13.995,14.04,350000.0
2007-10-26 16:05:00,14.103,14.112,14.01,14.01,350000.0
2007-10-26 16:06:00,14.043,14.131,14.01,14.01,400000.0
2007-10-26 16:07:00,14.126,14.126,13.972,14.027,450000.0
2007-10-26 16:08:00,14.066,14.088,13.959,14.088,550000.0
2007-10-26 16:09:00,14.117,14.117,13.985,14.078,350000.0
2007-10-26 16:10:00,14.065,14.118,14.003,14.075,350000.0
2007-10-26 16:11:00,14.117,14.123,14.018,14.08,400000.0
2007-10-26 16:12:00,14.029,14.139,14.004,14.072,550000.0
2007-10-26 16:13:00,13.995,14.116,13.978,14.09,400000.0
2007-10-26 16:14:00,14.134,14.138,14.014,14.076,350000.0
2007-10-26 16:15:00,14.126,14.165,14.043,14.138,450000.0
2007-10-26 16:16:00,14.131,14.131,14.009,14.131,350000.0
2007-10-26 16:17:00,14.128,14.136,14.025,14.053,500000.0
2007-10-26 16:18:00,14.09,14.099,14.008,14.049,350000.0
2007-10-26 16:19:00,14.018,14.109,14.018,14.047,550000.0
2007-10-26 16:20:00,14.05,14.149,14.012,14.049,350000.0
2007-10-26 16:21:00,14.134,14.134,14.026,14.127,400000.0
2007-10-26 16:22:00,14.046,14.126,13.977,14.126,400000.0
2007-10-26 16:23:00,14.115,14.115,13.974,13.983,550000.0
2007-10-26 16:24:00,14.039,14.088,13.937,14.068,450000.0
2007-10-26 16:25:00,14.061,14.085,13.953,14.085,400000.0
2007-10-26 16:26:00,14.077,14.093,13.983,13.999,450000.0
2007-10-26 16:27:00,13.939,14.063,13.939,14.018,500000.0
2007-10-26 16:28:00,14.054,14.085,13.97,14.064,500000.0
2007-10-26 16:29:00,13.999,14.093,13.968,14.036,450000.0
2007-10-26 16:30:00,14.032,14.111,13.992,14.02,500000.0
2007-10-26 16:31:00,14.066,14.075,13.962,14.001,350000.0
2007-10-26 16:32:00,14.1,14.1,13.991,13.991,500000.0
2007-10-26 16:33:00,14.079,14.141,13.981,14.12,400000.0
2007-10-26 16:34:00,14.046,14.146,14.004,14.004,400000.0
2007-10-26 16:35:00,14.112,14.144,13.991,14.057,550000.0
2007-10-26 16:36:00,14.012,14.12,13.989,14.044,500000.0
2007-10-26 16:37:00,14.002,14.096,13.983,14.009,350000.0
2007-10-26 16:38:00,13.974,14.127,13.974,14.093,450000.0
2007-10-26 16:39:00,14.004,14.083,13.928,14.083,450000.0
2007-10-26 16:40:00,14.099,14.099,13.928,13.974,550000.0
2007-10-26 16:41:00,14.053,14.079,13.973,14.058,350000.0
2007-10-26 16:42:00,13.976,14.065,13.94,14.065,350000.0
2007-10-26 16:43:00,13.975,14.086,13.975,14.086,350000.0
2007-10-26 16:44:00,14.036,14.138,13.972,13.998,400000.0
2007-10-26 16:45:00,14.111,14.111,13.993,14.011,400000.0
2007-10-26 16:46:00,14.105,14.16,14.015,14.114,500000.0
2007-10-26 16:47:00,14.034,14.119,14.015,14.111,350000.0
2007-10-26 16:48:00,14.109,14.13,14.009,14.102,350000.0
2007-10-26 16:49:00,14.068,14.144,13.998,13.998,400000.0
2007-10-26 16:50:00,14.092,14.123,14.001,14.123,500000.0
2007-10-26 16:51:00,14.041,14.094,14.008,14.087,400000.0
2007-10-26 16:52:00,14.121,14.146,13.982,14.018,400000.0
2007-10-26 16:53:00,14.062,14.164,14.003,14.098,500000.0
2007-10-26 16:54:00,14.016,14.127,13.987,14.127,550000.0
2007-10-26 16:55:00,14.098,14.159,13.992,14.126,550000.0
2007-10-26 16:56:00,14.043,14.133,13.973,14.04,550000.0
2007-10-26 16:57:00,14.069,14.141,14.001,14.141,400000.0
2007-10-26 16:58:00,14.065,14.169,14.03,14.049,550000.0
2007-10-26 16:59:00,14.049,14.147,14.019,14.063,350000.0
2007-10-26 17:00:00,14.017,14.148,14.017,14.135,450000.0
2007-10-26 17:01:00,14.12,14.12,14.072,14.114,200000.0
2007-10-26 17:02:00,14.133,14.133,14.04,14.11,350000.0
2007-10-26 17:03:00,14.121,14.132,13.997,14.125,550000.0
2007-10-26 17:04:00,14.047,14.096,14.019,14.04,350000.0
2007-10-26 17:05:00,14.051,14.111,14.001,14.093,550000.0
2007-10-26 17:06:00,14.019,14.126,14.004,14.085,350000.0
2007-10-26 17:07:00,14.004,14.129,14.004,14.09,550000.0
2007-10-26 17:08:00,14.047,14.121,14.001,14.094,450000.0
2007-10-26 17:09:00,14.087,14.087,13.993,14.06,500000.0
2007-10-26 17:10:00,14.138,14.156,14.035,14.087,500000.0
2007-10-26 17:11:00,14.133,14.147,13.98,14.058,350000.0
2007-10-26 17:12:00,13.988,14.138,13.988,14.014,350000.0
2007-10-26 17:13:00,14.084,14.152,14.0,14.098,350000.0
2007-10-26 17:14:00,14.141,14.141,13.995,14.015,450000.0
2007-10-26 17:15:00,14.038,14.134,14.026,14.092,450000.0
2007-10-26 17:16:00,14.03,14.15,13.982,14.15,350000.0
2007-10-26 17:17:00,14.128,14.128,13.972,14.085,350000.0
2007-10-26 17:18:00,14.12,14.145,14.024,14.031,550000.0
2007-10-26 17:19:00,14.055,14.187,14.013,14.076,400000.0
2007-10-26 17:20:00,14.014,14.137,14.014,14.124,400000.0
2007-10-26 17:21:00,14.074,14.156,14.013,14.013,500000.0
2007-10-26 17:22:00,14.108,14.17,14.037,14.17,500000.0
2007-10-26 17:23:00,14.109,14.138,14.011,14.011,400000.0
2007-10-26 17:24:00,14.053,14.07,14.008,14.029,400000.0
2007-10-26 17:25:00,14.093,14.093,13.983,14.016,350000.0
2007-10-26 17:26:00,14.097,14.143,14.034,14.045,450000.0
2007-10-26 17:27:00,14.099,14.137,13.996,14.137,450000.0
2007-10-26 17:28:00,14.076,14.14,14.01,14.137,350000.0
2007-10-26 17:29:00,14.099,14.135,14.014,14.134,500000.0
2007-10-26 17:30:00,14.129,14.188,14.02,14.172,500000.0
2007-10-26 17:31:00,14.03,14.114,14.0,14.101,450000.0
2007-10-26 17:32:00,14.111,14.131,14.043,14.12,500000.0
2007-10-26 17:33:00,14.132,14.132,14.003,14.123,500000.0
2007-10-26 17:34:00,14.048,14.132,13.979,14.132,450000.0
2007-10-26 17:35:00,14.103,14.129,14.06,14.111,350000.0
2007-10-26 17:36:00,14.16,14.16,14.019,14.045,350000.0
2007-10-26 17:37:00,14.122,14.151,14.042,14.135,500000.0
2007-10-26 17:38:00,14.128,14.142,13.991,14.056,500000.0
2007-10-26 17:39:00,14.035,14.08,14.016,14.057,550000.0
2007-10-26 17:40:00,14.153,14.153,14.014,14.039,400000.0
2007-10-26 17:41:00,14.106,14.158,14.064,14.128,400000.0
2007-10-26 17:42:00,14.045,14.113,14.038,14.064,400000.0
2007-10-26 17:43:00,14.116,14.126,14.025,14.095,400000.0
2007-10-26 17:44:00,14.109,14.163,14.03,14.163,400000.0
2007-10-26 17:45:00,14.159,14.159,14.06,14.081,400000.0
2007-10-26 17:46:00,14.159,14.159,14.041,14.054,550000.0
2007-10-26 17:47:00,14.088,14.176,14.076,14.088,450000.0
2007-10-26 17:48:00,14.058,14.157,14.054,14.157,350000.0
2007-10-26 17:49:00,14.063,14.158,14.023,14.083,350000.0
2007-10-26 17:50:00,14.142,14.142,14.015,14.066,600000.0
2007-10-26 17:51:00,14.158,14.158,14.033,14.068,500000.0
2007-10-26 17:52:00,14.033,14.168,14.033,14.084,500000.0
2007-10-26 17:53:00,14.12,14.12,14.028,14.082,350000.0
2007-10-26 17:54:00,14.101,14.152,14.007,14.054,450000.0
2007-10-26 17:55:00,14.025,14.148,14.024,14.09,400000.0
2007-10-26 17:56:00,14.115,14.159,14.018,14.022,550000.0
2007-10-26 17:57:00,14.13,14.145,14.047,14.051,450000.0
2007-10-26 17:58:00,14.074,14.175,14.072,14.175,350000.0
2007-10-26 17:59:00,14.126,14.146,14.023,14.146,550000.0
2007-10-26 18:00:00,14.175,14.195,14.05,14.108,450000.0
2007-10-26 18:01:00,14.116,14.154,14.055,14.084,400000.0
2007-10-26 18:02:00,14.117,14.151,14.053,14.053,450000.0
2007-10-26 18:03:00,14.173,14.186,14.055,14.156,400000.0
2007-10-26 18:04:00,14.163,14.198,14.093,14.161,400000.0
2007-10-26 18:05:00,14.098,14.144,14.035,14.087,350000.0
2007-10-26 18:06:00,14.166,14.177,14.07,14.099,400000.0
2007-10-26 18:07:00,14.128,14.146,14.025,14.145,400000.0
2007-10-26 18:08:00,14.141,14.16,14.035,14.035,350000.0
2007-10-26 18:09:00,14.092,14.165,14.092,14.113,350000.0
2007-10-26 18:10:00,14.047,14.188,14.047,14.055,400000.0
2007-10-26 18:11:00,14.108,14.191,14.065,14.191,450000.0
2007-10-26 18:12:00,14.137,14.191,14.097,14.099,400000.0
2007-10-26 18:13:00,14.06,14.182,14.052,14.099,350000.0
2007-10-26 18:14:00,14.179,14.186,14.066,14.141,500000.0
2007-10-26 18:15:00,14.096,14.169,14.056,14.1,350000.0
2007-10-26 18:16:00,14.167,14.194,14.083,14.148,400000.0
2007-10-26 18:17:00,14.084,14.171,14.071,14.11,400000.0
2007-10-26 18:18:00,14.081,14.181,14.067,14.14,500000.0
2007-10-26 18:19:00,14.024,14.16,14.024,14.052,550000.0
2007-10-26 18:20:00,14.134,14.151,14.061,14.077,250000.0
2007-10-26 18:21:00,14.165,14.165,14.018,14.031,350000.0
2007-10-26 18:22:00,14.12,14.167,14.035,14.072,350000.0
2007-10-26 18:23:00,14.084,14.16,13.999,14.127,400000.0
2007-10-26 18:24:00,14.168,14.168,14.019,14.105,450000.0
2007-10-26 18:25:00,14.019,14.132,14.019,14.076,400000.0
2007-10-26 18:26:00,14.099,14.144,14.042,14.042,350000.0
2007-10-26 18:27:00,14.101,14.123,13.962,14.114,500000.0
2007-10-26 18:28:00,13.998,14.119,13.998,14.087,250000.0
2007-10-26 18:29:00,14.128,14.128,13.963,14.064,500000.0
2007-10-26 18:30:00,14.118,14.118,14.024,14.094,500000.0
2007-10-26 18:31:00,14.112,14.133,13.979,14.113,350000.0
2007-10-26 18:32:00,13.992,14.114,13.992,14.075,350000.0
2007-10-26 18:33:00,14.103,14.133,14.053,14.053,200000.0
2007-10-26 18:34:00,14.119,14.156,14.066,14.084,350000.0
2007-10-26 18:35:00,14.118,14.132,13.982,14.026,400000.0
2007-10-26 18:36:00,14.081,14.104,13.965,14.011,450000.0
2007-10-26 18:37:00,13.951,14.086,13.932,14.086,550000.0
2007-10-26 18:38:00,14.114,14.155,14.035,14.064,500000.0
2007-10-26 18:39:00,14.135,14.142,14.044,14.126,400000.0
2007-10-26 18:40:00,14.148,14.148,14.001,14.119,450000.0
2007-10-26 18:41:00,14.111,14.162,14.02,14.02,450000.0
2007-10-26 18:42:00,14.034,14.161,14.034,14.128,350000.0
2007-10-26 18:43:00,14.149,14.194,14.052,14.114,400000.0
2007-10-26 18:44:00,14.084,14.157,14.068,14.128,550000.0
2007-10-26 18:45:00,14.159,14.159,14.063,14.109,350000.0
2007-10-26 18:46:00,14.055,14.167,14.055,14.126,450000.0
2007-10-26 18:47:00,14.12,14.178,14.036,14.107,350000.0
2007-10-26 18:48:00,14.171,14.171,14.029,14.133,350000.0
2007-10-26 18:49:00,14.035,14.142,14.035,14.082,400000.0
2007-10-26 18:50:00,14.124,14.142,14.055,14.055,350000.0
2007-10-26 18:51:00,14.14,14.193,14.074,14.145,400000.0
2007-10-26 18:52:00,14.063,14.153,14.037,14.037,300000.0
2007-10-26 18:53:00,14.066,14.133,13.96,14.133,400000.0
2007-10-26 18:54:00,14.094,14.094,14.0,14.081,450000.0
2007-10-26 18:55:00,14.031,14.134,14.02,14.134,400000.0
2007-10-26 18:56:00,13.991,14.119,13.991,14.0,500000.0
2007-10-26 18:57:00,14.054,14.121,14.0,14.095,550000.0
2007-10-26 18:58:00,14.101,14.142,14.014,14.067,250000.0
2007-10-26 18:59:00,14.123,14.123,13.984,14.047,350000.0
2007-10-26 19:00:00,14.055,14.183,14.055,14.132,500000.0
2007-10-26 19:01:00,14.061,14.107,14.001,14.102,400000.0
2007-10-26 19:02:00,14.103,14.163,14.048,14.048,350000.0
2007-10-26 19:03:00,14.114,14.167,14.039,14.125,500000.0
2007-10-26 19:04:00,14.078,14.141,13.985,14.085,550000.0
2007-10-26 19:05:00,14.117,14.14,14.046,14.101,400000.0
2007-10-26 19:06:00,13.979,14.125,13.979,14.004,350000.0
2007-10-26 19:07:00,14.026,14.097,13.998,13.998,550000.0
2007-10-26 19:08:00,14.052,14.111,14.012,14.012,450000.0
2007-10-26 19:09:00,14.124,14.124,14.034,14.041,350000.0
2007-10-26 19:10:00,14.116,14.116,13.974,13.998,550000.0
2007-10-26 19:11:00,14.034,14.062,13.977,13.977,450000.0
2007-10-26 19:12:00,14.026,14.087,13.955,14.016,550000.0
2007-10-26 19:13:00,14.118,14.12,13.972,14.12,400000.0
2007-10-26 19:14:00,14.119,14.143,14.004,14.008,500000.0
2007-10-26 19:15:00,14.08,14.17,14.044,14.113,500000.0
2007-10-26 19:16:00,14.054,14.157,14.006,14.134,400000.0
2007-10-26 19:17:00,14.04,14.158,14.04,14.043,400000.0
2007-10-26 19:18:00,14.041,14.134,14.01,14.017,500000.0
2007-10-26 19:19:00,14.085,14.137,14.062,14.065,450000.0
2007-10-26 19:20:00,14.065,14.146,14.017,14.106,500000.0
2007-10-26 19:21:00,14.139,14.167,14.041,14.099,500000.0
2007-10-26 19:22:00,14.175,14.178,14.071,14.139,450000.0
2007-10-26 19:23:00,14.163,14.163,14.045,14.101,350000.0
2007-10-26 19:24:00,14.176,14.176,14.073,14.112,350000.0
2007-10-26 19:25:00,14.156,14.175,14.032,14.032,400000.0
2007-10-26 19:26:00,14.129,14.174,14.098,14.158,400000.0
2007-10-26 19:27:00,14.054,14.131,14.034,14.035,350000.0
2007-10-26 19:28:00,14.106,14.167,14.085,14.144,400000.0
2007-10-26 19:29:00,14.069,14.169,14.036,14.052,350000.0
2007-10-26 19:30:00,14.087,14.17,14.061,14.14,250000.0
2007-10-26 19:31:00,14.046,14.149,14.026,14.026,500000.0
2007-10-26 19:32:00,14.113,14.154,14.055,14.106,550000.0
2007-10-26 19:33:00,14.148,14.148,14.013,14.013,400000.0
2007-10-26 19:34:00,14.063,14.126,14.009,14.108,550000.0
2007-10-26 19:35:00,14.103,14.158,14.027,14.158,200000.0
2007-10-26 19:36:00,14.081,14.194,14.055,14.111,400000.0
2007-10-26 19:37:00,14.153,14.153,13.998,14.057,450000.0
2007-10-26 19:38:00,14.016,14.147,14.0,14.064,500000.0
2007-10-26 19:39:00,14.147,14.147,14.005,14.067,350000.0
2007-10-26 19:40:00,14.05,14.168,14.026,14.067,400000.0
2007-10-26 19:41:00,14.132,14.234,14.073,14.073,550000.0
2007-10-26 19:42:00,14.066,14.164,14.042,14.142,350000.0
2007-10-26 19:43:00,14.058,14.192,14.018,14.018,500000.0
2007-10-26 19:44:00,14.138,14.153,14.077,14.121,500000.0
2007-10-26 19:45:00,14.082,14.181,14.053,14.097,400000.0
2007-10-26 19:46:00,14.151,14.195,14.084,14.171,350000.0
2007-10-26 19:47:00,14.057,14.164,14.041,14.144,500000.0
2007-10-26 19:48:00,14.086,14.183,14.086,14.148,400000.0
2007-10-26 19:49:00,14.182,14.182,14.067,14.169,400000.0
2007-10-26 19:50:00,14.121,14.229,14.077,14.11,550000.0
2007-10-26 19:51:00,14.118,14.182,14.043,14.043,450000.0
2007-10-26 19:52:00,14.141,14.157,14.089,14.101,350000.0
2007-10-26 19:53:00,14.197,14.219,14.07,14.097,400000.0
2007-10-26 19:54:00,14.101,14.184,14.101,14.167,250000.0
2007-10-26 19:55:00,14.199,14.214,14.11,14.165,450000.0
2007-10-26 19:56:00,14.067,14.101,14.067,14.067,250000.0
2007-10-26 19:57:00,14.069,14.17,14.069,14.133,500000.0
2007-10-26 19:58:00,14.02,14.162,14.02,14.069,350000.0
2007-10-26 19:59:00,14.171,14.191,14.072,14.172,550000.0
2007-10-26 20:00:00,14.142,14.185,14.051,14.076,700000.0
2007-10-26 20:01:00,14.192,14.194,14.077,14.166,400000.0
2007-10-26 20:02:00,14.181,14.184,14.084,14.119,550000.0
2007-10-26 20:03:00,14.059,14.152,14.041,14.065,250000.0
2007-10-26 20:04:00,14.141,14.156,14.069,14.156,350000.0
2007-10-26 20:05:00,14.106,14.198,14.049,14.198,300000.0
2007-10-26 20:06:00,14.147,14.193,14.139,14.178,350000.0
2007-10-26 20:07:00,14.081,14.167,14.071,14.138,350000.0
2007-10-26 20:08:00,14.035,14.176,14.035,14.176,350000.0
2007-10-26 20:09:00,14.085,14.171,14.048,14.101,700000.0
2007-10-26 20:10:00,14.202,14.202,14.116,14.149,500000.0
2007-10-26 20:11:00,14.134,14.158,14.049,14.088,450000.0
2007-10-26 20:12:00,14.124,14.171,14.048,14.049,400000.0
2007-10-26 20:13:00,14.046,14.105,14.037,14.079,350000.0
2007-10-26 20:14:00,14.158,14.16,14.065,14.16,250000.0
2007-10-26 20:15:00,14.09,14.159,14.09,14.154,400000.0
2007-10-26 20:16:00,14.073,14.16,14.004,14.139,500000.0
2007-10-26 20:17:00,14.151,14.151,14.036,14.036,100000.0
2007-10-26 20:18:00,14.028,14.129,14.028,14.055,300000.0
2007-10-26 20:20:00,14.043,14.169,14.042,14.042,250000.0
2007-10-26 20:21:00,14.148,14.151,14.109,14.146,300000.0
2007-10-26 20:22:00,14.155,14.155,14.021,14.123,500000.0
2007-10-26 20:23:00,14.169,14.169,14.043,14.095,250000.0
2007-10-26 20:24:00,14.112,14.137,13.997,13.997,300000.0
2007-10-26 20:25:00,14.05,14.135,14.039,14.039,250000.0
2007-10-26 20:27:00,14.072,14.161,14.013,14.146,400000.0
2007-10-26 20:28:00,14.027,14.156,14.022,14.106,300000.0
2007-10-26 20:29:00,14.133,14.158,14.133,14.158,150000.0
2007-10-26 20:30:00,14.06,14.16,14.06,14.139,400000.0
2007-10-26 20:31:00,14.16,14.16,13.988,14.057,300000.0
2007-10-26 20:32:00,14.111,14.159,14.043,14.043,350000.0
2007-10-26 20:33:00,14.161,14.161,14.061,14.13,300000.0
2007-10-26 20:34:00,14.058,14.058,14.058,14.058,50000.0
2007-10-26 20:35:00,14.058,14.143,14.036,14.059,400000.0
2007-10-26 20:36:00,14.126,14.171,14.041,14.126,350000.0
2007-10-26 20:37:00,14.152,14.152,14.019,14.125,250000.0
2007-10-26 20:38:00,14.161,14.161,14.053,14.122,400000.0
2007-10-26 20:39:00,14.148,14.148,14.019,14.019,400000.0
2007-10-26 20:40:00,14.153,14.153,14.055,14.071,200000.0
2007-10-26 20:41:00,14.127,14.165,14.127,14.165,100000.0
2007-10-26 20:42:00,14.172,14.172,14.032,14.046,500000.0
2007-10-26 20:43:00,14.161,14.161,14.02,14.02,350000.0
2007-10-26 20:44:00,14.08,14.08,14.056,14.056,100000.0
2007-10-26 20:45:00,14.074,14.159,14.029,14.108,250000.0
2007-10-26 20:46:00,14.13,14.13,14.039,14.13,350000.0
2007-10-26 20:47:00,14.151,14.171,14.039,14.148,300000.0
2007-10-26 20:48:00,14.133,14.133,14.111,14.111,100000.0
2007-10-26 20:49:00,14.095,14.134,14.048,14.126,350000.0
2007-10-26 20:50:00,14.093,14.138,14.062,14.101,400000.0
2007-10-26 20:51:00,14.034,14.164,14.034,14.051,400000.0
2007-10-26 20:52:00,14.168,14.168,14.027,14.045,250000.0
2007-10-26 20:54:00,14.17,14.184,14.033,14.184,450000.0
2007-10-26 20:55:00,14.076,14.187,14.058,14.187,250000.0
2007-10-26 20:56:00,14.178,14.178,14.032,14.138,400000.0
2007-10-26 20:57:00,14.185,14.188,14.138,14.185,350000.0
2007-10-26 20:58:00,14.101,14.181,14.055,14.114,450000.0
2007-10-26 20:59:00,14.159,14.187,14.04,14.187,450000.0
2007-10-26 21:00:00,14.15,14.18,14.038,14.18,350000.0
2007-10-26 21:01:00,14.142,14.192,14.101,14.101,400000.0
2007-10-26 21:02:00,14.166,14.166,14.045,14.045,350000.0
2007-10-26 21:06:00,14.101,14.185,14.1,14.1,350000.0
2007-10-26 21:07:00,14.19,14.19,14.156,14.156,100000.0
2007-10-26 21:09:00,14.207,14.239,14.083,14.083,550000.0
2007-10-26 21:10:00,14.165,14.193,14.107,14.112,350000.0
2007-10-26 21:13:00,14.178,14.182,14.053,14.053,400000.0
2007-10-26 21:14:00,14.135,14.19,14.048,14.109,550000.0
2007-10-26 21:18:00,14.107,14.129,14.016,14.036,450000.0
2007-10-26 21:20:00,14.144,14.171,14.041,14.171,650000.0
2007-10-26 21:25:00,14.153,14.188,14.053,14.058,550000.0
2007-10-26 21:26:00,14.156,14.191,14.049,14.058,700000.0
2007-10-26 21:30:00,14.112,14.192,14.048,14.166,400000.0
2007-10-26 21:31:00,14.159,14.188,14.063,14.104,300000.0
2007-10-26 21:32:00,14.102,14.181,14.029,14.061,450000.0
2007-10-26 21:33:00,14.141,14.189,14.11,14.11,350000.0
2007-10-26 21:39:00,14.191,14.191,14.089,14.111,800000.0
2007-10-26 21:40:00,14.101,14.185,14.059,14.097,400000.0
2007-10-26 21:43:00,14.166,14.175,14.07,14.14,450000.0
2007-10-26 21:45:00,14.141,14.188,14.081,14.144,300000.0
2007-10-26 21:47:00,14.111,14.183,14.063,14.183,450000.0
2007-10-26 21:49:00,14.15,14.15,14.135,14.135,100000.0
2007-10-26 21:50:00,14.144,14.144,14.105,14.105,100000.0
2007-10-26 21:51:00,14.074,14.175,14.067,14.107,650000.0
2007-10-26 21:52:00,14.064,14.124,14.064,14.124,200000.0
2007-10-26 21:53:00,14.196,14.202,14.101,14.19,350000.0
2007-10-26 21:55:00,14.114,14.194,14.114,14.155,200000.0
2007-10-26 21:59:00,14.078,14.207,14.063,14.084,850000.0
2007-10-26 22:00:00,14.065,14.161,14.065,14.115,150000.0
2007-10-26 22:01:00,14.231,14.256,14.087,14.087,500000.0
2007-10-26 22:02:00,14.199,14.199,14.06,14.114,400000.0
2007-10-26 22:03:00,14.095,14.191,14.064,14.064,250000.0
2007-10-26 22:06:00,14.151,14.194,14.106,14.134,250000.0
2007-10-26 22:07:00,14.09,14.212,14.09,14.171,200000.0
2007-10-26 22:08:00,14.082,14.178,14.046,14.116,350000.0
2007-10-26 22:09:00,14.163,14.227,14.083,14.127,400000.0
2007-10-26 22:10:00,14.123,14.147,14.075,14.127,300000.0
2007-10-26 22:11:00,14.19,14.236,14.136,14.136,600000.0
2007-10-26 22:13:00,14.171,14.171,14.065,14.137,450000.0
2007-10-26 22:15:00,14.153,14.153,14.088,14.136,150000.0
2007-10-26 22:18:00,14.116,14.194,14.073,14.087,350000.0
2007-10-26 22:20:00,14.098,14.111,14.098,14.111,100000.0
2007-10-26 22:21:00,14.118,14.157,14.111,14.136,300000.0
2007-10-26 22:22:00,14.111,14.111,14.06,14.06,150000.0
2007-10-26 22:27:00,14.179,14.179,14.073,14.145,450000.0
2007-10-26 22:29:00,14.181,14.21,14.121,14.121,200000.0
2007-10-26 22:30:00,14.102,14.189,14.07,14.17,300000.0
2007-10-26 22:31:00,14.209,14.209,14.198,14.198,150000.0
2007-10-26 22:35:00,14.097,14.211,14.097,14.183,150000.0
2007-10-26 22:38:00,14.116,14.241,14.116,14.192,200000.0
2007-10-26 22:39:00,14.169,14.215,14.121,14.177,500000.0
2007-10-26 22:40:00,14.21,14.21,14.21,14.21,50000.0
2007-10-26 22:43:00,14.147,14.147,14.147,14.147,50000.0
2007-10-26 22:44:00,14.083,14.212,14.083,14.114,300000.0
2007-10-26 22:45:00,14.173,14.19,14.09,14.124,250000.0
2007-10-26 22:46:00,14.168,14.215,14.1,14.215,200000.0
2007-10-26 22:47:00,14.206,14.206,14.082,14.121,300000.0
2007-10-26 22:48:00,14.087,14.148,14.084,14.122,350000.0
2007-10-26 22:49:00,14.1,14.214,14.065,14.099,450000.0
2007-10-26 22:50:00,14.201,14.204,14.063,14.135,250000.0
2007-10-26 22:55:00,14.083,14.179,14.078,14.179,300000.0
2007-10-26 22:56:00,14.163,14.204,14.151,14.196,500000.0
2007-10-26 22:58:00,14.143,14.2,14.097,14.129,400000.0
2007-10-26 22:59:00,14.06,14.198,14.06,14.076,500000.0
2007-10-28 23:00:00,14.073,14.173,14.073,14.093,300000.0
2007-10-28 23:01:00,14.083,14.152,14.081,14.106,200000.0
2007-10-28 23:10:00,14.073,14.183,14.073,14.082,250000.0
2007-10-28 23:20:00,14.164,14.203,14.078,14.119,700000.0
2007-10-28 23:29:00,14.133,14.2,14.123,14.2,400000.0
2007-10-28 23:30:00,14.117,14.161,14.093,14.093,200000.0
2007-10-28 23:36:00,14.165,14.189,14.06,14.116,300000.0
2007-10-28 23:40:00,14.095,14.21,14.095,14.131,300000.0
2007-10-28 23:50:00,14.214,14.214,14.093,14.206,400000.0
2007-10-28 23:59:00,14.187,14.204,14.093,14.158,450000.0
2007-10-29 00:00:00,14.161,14.199,14.045,14.199,250000.0
2007-10-29 00:01:00,14.183,14.212,14.055,14.152,550000.0
2007-10-29 00:02:00,14.197,14.198,14.076,14.198,250000.0
2007-10-29 00:03:00,14.18,14.182,14.105,14.161,250000.0
2007-10-29 00:04:00,14.114,14.222,14.083,14.094,500000.0
2007-10-29 00:05:00,14.195,14.204,14.066,14.204,450000.0
2007-10-29 00:06:00,14.21,14.21,14.07,14.115,350000.0
2007-10-29 00:07:00,14.156,14.182,14.085,14.162,350000.0
2007-10-29 00:08:00,14.179,14.179,14.073,14.145,500000.0
2007-10-29 00:09:00,14.052,14.17,14.042,14.17,300000.0
2007-10-29 00:10:00,14.179,14.179,14.073,14.145,450000.0
2007-10-29 00:11:00,14.128,14.159,14.09,14.09,200000.0
2007-10-29 00:12:00,14.169,14.169,14.063,14.135,450000.0
2007-10-29 00:14:00,14.183,14.2,14.09,14.154,450000.0
2007-10-29 00:16:00,14.11,14.176,14.11,14.176,100000.0
2007-10-29 00:17:00,14.234,14.234,14.098,14.098,200000.0
2007-10-29 00:18:00,14.112,14.214,14.112,14.214,150000.0
2007-10-29 00:19:00,14.145,14.145,14.129,14.129,150000.0
2007-10-29 00:20:00,14.179,14.179,14.073,14.145,450000.0
2007-10-29 00:22:00,14.166,14.184,14.072,14.072,300000.0
2007-10-29 00:23:00,14.186,14.199,14.186,14.199,100000.0
2007-10-29 00:28:00,14.189,14.219,14.189,14.219,150000.0
2007-10-29 00:29:00,14.133,14.194,14.133,14.194,100000.0
2007-10-29 00:30:00,14.189,14.189,14.083,14.155,550000.0
2007-10-29 00:38:00,14.145,14.237,14.108,14.144,200000.0
2007-10-29 00:39:00,14.095,14.235,14.095,14.135,250000.0
2007-10-29 00:40:00,14.143,14.224,14.139,14.147,350000.0
2007-10-29 00:42:00,14.17,14.224,14.081,14.112,500000.0
2007-10-29 00:44:00,14.085,14.106,14.085,14.106,100000.0
2007-10-29 00:45:00,14.179,14.179,14.088,14.088,100000.0
2007-10-29 00:46:00,14.196,14.196,14.09,14.162,450000.0
2007-10-29 00:49:00,14.093,14.093,14.093,14.093,50000.0
2007-10-29 00:50:00,14.196,14.203,14.1,14.169,450000.0
2007-10-29 00:52:00,14.204,14.204,14.098,14.17,450000.0
2007-10-29 00:57:00,14.229,14.229,14.199,14.199,150000.0
2007-10-29 01:00:00,14.232,14.232,14.232,14.232,50000.0
2007-10-29 01:01:00,14.14,14.14,14.14,14.14,50000.0
2007-10-29 01:02:00,14.218,14.229,14.099,14.167,300000.0
2007-10-29 01:03:00,14.239,14.239,14.161,14.231,200000.0
2007-10-29 01:04:00,14.236,14.236,14.135,14.233,250000.0
2007-10-29 01:07:00,14.178,14.22,14.119,14.213,500000.0
2007-10-29 01:09:00,14.134,14.226,14.134,14.226,150000.0
2007-10-29 01:10:00,14.207,14.234,14.128,14.151,450000.0
2007-10-29 01:12:00,14.151,14.229,14.124,14.203,400000.0
2007-10-29 01:13:00,14.183,14.23,14.132,14.225,450000.0
2007-10-29 01:14:00,14.108,14.227,14.055,14.227,450000.0
2007-10-29 01:16:00,14.144,14.241,14.144,14.147,300000.0
2007-10-29 01:17:00,14.177,14.238,14.15,14.15,200000.0
2007-10-29 01:18:00,14.247,14.247,14.222,14.222,200000.0
2007-10-29 01:19:00,14.198,14.231,14.13,14.169,450000.0
2007-10-29 01:20:00,14.239,14.241,14.151,14.151,300000.0
2007-10-29 01:21:00,14.172,14.234,14.126,14.21,350000.0
2007-10-29 01:22:00,14.239,14.261,14.149,14.204,600000.0
2007-10-29 01:23:00,14.149,14.294,14.149,14.205,400000.0
2007-10-29 01:24:00,14.196,14.248,14.196,14.243,250000.0
2007-10-29 01:25:00,14.15,14.266,14.15,14.253,250000.0
2007-10-29 01:26:00,14.154,14.2,14.144,14.2,250000.0
2007-10-29 01:27:00,14.16,14.247,14.112,14.163,400000.0
2007-10-29 01:28:00,14.182,14.217,14.109,14.217,350000.0
2007-10-29 01:29:00,14.226,14.235,14.131,14.173,300000.0
2007-10-29 01:30:00,14.232,14.278,14.142,14.183,550000.0
2007-10-29 01:31:00,14.163,14.23,14.124,14.23,150000.0
2007-10-29 01:34:00,14.248,14.259,14.166,14.178,250000.0
2007-10-29 01:35:00,14.164,14.295,14.149,14.231,600000.0
2007-10-29 01:36:00,14.165,14.252,14.164,14.246,300000.0
2007-10-29 01:38:00,14.152,14.261,14.147,14.231,300000.0
2007-10-29 01:40:00,14.259,14.259,14.123,14.259,450000.0
2007-10-29 01:44:00,14.234,14.264,14.138,14.264,400000.0
2007-10-29 01:45:00,14.185,14.312,14.17,14.265,400000.0
2007-10-29 01:46:00,14.189,14.287,14.189,14.269,250000.0
2007-10-29 01:47:00,14.251,14.294,14.174,14.289,450000.0
2007-10-29 01:50:00,14.133,14.133,14.133,14.133,100000.0
2007-10-29 01:53:00,14.215,14.262,14.145,14.145,350000.0
2007-10-29 01:54:00,14.261,14.264,14.124,14.149,300000.0
2007-10-29 01:55:00,14.166,14.262,14.129,14.251,500000.0
2007-10-29 01:56:00,14.148,14.253,14.148,14.253,150000.0
2007-10-29 01:57:00,14.21,14.21,14.164,14.205,200000.0
2007-10-29 01:58:00,14.247,14.259,14.127,14.129,200000.0
2007-10-29 01:59:00,14.249,14.258,14.077,14.258,550000.0
2007-10-29 02:00:00,14.238,14.255,14.145,14.217,450000.0
2007-10-29 02:01:00,14.22,14.252,14.146,14.212,350000.0
2007-10-29 02:02:00,14.239,14.239,14.133,14.205,450000.0
2007-10-29 02:03:00,14.178,14.193,14.178,14.193,100000.0
2007-10-29 02:04:00,14.27,14.29,14.158,14.158,200000.0
2007-10-29 02:05:00,14.268,14.268,14.122,14.237,250000.0
2007-10-29 02:06:00,14.225,14.272,14.102,14.199,550000.0
2007-10-29 02:07:00,14.247,14.247,14.152,14.152,150000.0
2007-10-29 02:08:00,14.216,14.216,14.146,14.146,100000.0
2007-10-29 02:09:00,14.226,14.271,14.161,14.261,650000.0
2007-10-29 02:10:00,14.238,14.26,14.13,14.26,200000.0
2007-10-29 02:12:00,14.235,14.285,14.164,14.285,300000.0
2007-10-29 02:13:00,14.215,14.215,14.174,14.174,100000.0
2007-10-29 02:14:00,14.157,14.254,14.106,14.175,500000.0
2007-10-29 02:15:00,14.239,14.275,14.188,14.27,400000.0
2007-10-29 02:16:00,14.188,14.254,14.142,14.214,450000.0
2007-10-29 02:17:00,14.159,14.263,14.12,14.194,600000.0
2007-10-29 02:18:00,14.214,14.256,14.164,14.202,400000.0
2007-10-29 02:20:00,14.177,14.242,14.138,14.242,200000.0
2007-10-29 02:21:00,14.125,14.217,14.125,14.217,450000.0
2007-10-29 02:22:00,14.118,14.209,14.118,14.209,100000.0
2007-10-29 02:23:00,14.248,14.248,14.151,14.151,100000.0
2007-10-29 02:24:00,14.255,14.255,14.134,14.251,600000.0
2007-10-29 02:25:00,14.218,14.245,14.16,14.245,200000.0
2007-10-29 02:26:00,14.138,14.231,14.138,14.21,250000.0
2007-10-29 02:27:00,14.152,14.157,14.152,14.157,100000.0
2007-10-29 02:28:00,14.138,14.206,14.119,14.206,300000.0
2007-10-29 02:29:00,14.147,14.251,14.147,14.212,250000.0
2007-10-29 02:30:00,14.105,14.223,14.105,14.151,300000.0
2007-10-29 02:31:00,14.199,14.199,14.112,14.112,100000.0
2007-10-29 02:32:00,14.263,14.263,14.134,14.134,200000.0
2007-10-29 02:33:00,14.222,14.25,14.116,14.216,750000.0
2007-10-29 02:35:00,14.203,14.249,14.173,14.216,300000.0
2007-10-29 02:36:00,14.246,14.246,14.246,14.246,50000.0
2007-10-29 02:37:00,14.202,14.248,14.175,14.175,150000.0
2007-10-29 02:39:00,14.172,14.231,14.11,14.125,400000.0
2007-10-29 02:40:00,14.229,14.229,14.123,14.195,550000.0
2007-10-29 02:42:00,14.272,14.272,14.191,14.191,250000.0
2007-10-29 02:43:00,14.13,14.27,14.13,14.18,400000.0
2007-10-29 02:44:00,14.261,14.261,14.198,14.258,300000.0
2007-10-29 02:45:00,14.22,14.239,14.106,14.174,400000.0
2007-10-29 02:46:00,14.194,14.307,14.178,14.259,600000.0
2007-10-29 02:47:00,14.141,14.236,14.141,14.236,100000.0
2007-10-29 02:48:00,14.223,14.223,14.223,14.223,50000.0
2007-10-29 02:49:00,14.222,14.263,14.121,14.236,850000.0
2007-10-29 02:50:00,14.201,14.249,14.199,14.224,400000.0
2007-10-29 02:51:00,14.163,14.292,14.163,14.245,650000.0
2007-10-29 02:52:00,14.245,14.266,14.11,14.218,450000.0
2007-10-29 02:53:00,14.16,14.245,14.128,14.245,350000.0
2007-10-29 02:54:00,14.176,14.23,14.176,14.228,350000.0
2007-10-29 02:55:00,14.219,14.261,14.166,14.238,350000.0
2007-10-29 02:57:00,14.217,14.217,14.212,14.216,150000.0
2007-10-29 02:58:00,14.22,14.22,14.106,14.14,250000.0
2007-10-29 03:00:00,14.168,14.246,14.114,14.212,350000.0
2007-10-29 03:01:00,14.242,14.273,14.128,14.245,300000.0
2007-10-29 03:02:00,14.145,14.191,14.094,14.189,700000.0
2007-10-29 03:03:00,14.093,14.196,14.093,14.154,350000.0
2007-10-29 03:04:00,14.162,14.224,14.157,14.157,250000.0
2007-10-29 03:05:00,14.166,14.253,14.151,14.236,300000.0
2007-10-29 03:06:00,14.25,14.263,14.123,14.139,500000.0
2007-10-29 03:07:00,14.155,14.258,14.123,14.123,350000.0
2007-10-29 03:08:00,14.215,14.239,14.118,14.209,450000.0
2007-10-29 03:09:00,14.161,14.279,14.128,14.207,700000.0
2007-10-29 03:10:00,14.137,14.217,14.085,14.085,450000.0
2007-10-29 03:11:00,14.242,14.242,14.096,14.241,200000.0
2007-10-29 03:12:00,14.211,14.211,14.146,14.187,150000.0
2007-10-29 03:13:00,14.218,14.218,14.144,14.144,100000.0
2007-10-29 03:14:00,14.262,14.262,14.125,14.125,100000.0
2007-10-29 03:15:00,14.206,14.259,14.162,14.206,400000.0
2007-10-29 03:16:00,14.218,14.236,14.14,14.236,400000.0
2007-10-29 03:17:00,14.136,14.227,14.136,14.227,100000.0
2007-10-29 03:18:00,14.24,14.258,14.144,14.246,400000.0
2007-10-29 03:19:00,14.158,14.239,14.094,14.146,700000.0
2007-10-29 03:20:00,14.139,14.241,14.139,14.204,200000.0
2007-10-29 03:21:00,14.125,14.228,14.125,14.228,250000.0
2007-10-29 03:22:00,14.239,14.239,14.158,14.158,100000.0
2007-10-29 03:23:00,14.255,14.261,14.155,14.261,350000.0
2007-10-29 03:24:00,14.238,14.238,14.238,14.238,50000.0
2007-10-29 03:25:00,14.237,14.255,14.148,14.18,350000.0
2007-10-29 03:26:00,14.158,14.158,14.158,14.158,50000.0
2007-10-29 03:27:00,14.179,14.24,14.133,14.235,550000.0
2007-10-29 03:28:00,14.187,14.252,14.176,14.176,250000.0
2007-10-29 03:29:00,14.123,14.227,14.112,14.215,550000.0
2007-10-29 03:30:00,14.213,14.26,14.167,14.211,400000.0
2007-10-29 03:31:00,14.144,14.228,14.121,14.121,500000.0
2007-10-29 03:32:00,14.143,14.232,14.135,14.135,250000.0
2007-10-29 03:33:00,14.179,14.192,14.179,14.192,100000.0
2007-10-29 03:34:00,14.232,14.232,14.092,14.199,350000.0
2007-10-29 03:35:00,14.118,14.118,14.118,14.118,50000.0
2007-10-29 03:36:00,14.168,14.211,14.129,14.142,500000.0
2007-10-29 03:37:00,14.222,14.222,14.222,14.222,50000.0
2007-10-29 03:38:00,14.127,14.277,14.126,14.205,400000.0
2007-10-29 03:39:00,14.196,14.226,14.148,14.148,200000.0
2007-10-29 03:40:00,14.214,14.255,14.156,14.255,400000.0
2007-10-29 03:41:00,14.187,14.192,14.164,14.172,200000.0
2007-10-29 03:43:00,14.146,14.187,14.1,14.187,200000.0
2007-10-29 03:44:00,14.241,14.247,14.155,14.247,300000.0
2007-10-29 03:45:00,14.129,14.175,14.129,14.162,250000.0
2007-10-29 03:46:00,14.17,14.277,14.17,14.201,400000.0
2007-10-29 03:47:00,14.136,14.136,14.136,14.136,50000.0
2007-10-29 03:48:00,14.214,14.246,14.144,14.144,250000.0
2007-10-29 03:49:00,14.091,14.234,14.091,14.234,600000.0
2007-10-29 03:50:00,14.192,14.214,14.192,14.214,100000.0
2007-10-29 03:51:00,14.213,14.258,14.151,14.175,250000.0
2007-10-29 03:52:00,14.179,14.218,14.172,14.206,200000.0
2007-10-29 03:53:00,14.216,14.216,14.097,14.164,450000.0
2007-10-29 03:54:00,14.211,14.224,14.136,14.147,300000.0
2007-10-29 03:55:00,14.223,14.224,14.223,14.224,100000.0
2007-10-29 03:56:00,14.199,14.199,14.093,14.165,450000.0
2007-10-29 03:57:00,14.24,14.257,14.141,14.211,400000.0
2007-10-29 03:58:00,14.236,14.236,14.194,14.194,100000.0
2007-10-29 03:59:00,14.175,14.238,14.12,14.138,300000.0
2007-10-29 04:00:00,14.201,14.255,14.201,14.255,100000.0
2007-10-29 04:01:00,14.244,14.244,14.244,14.244,50000.0
2007-10-29 04:02:00,14.209,14.209,14.103,14.103,100000.0
2007-10-29 04:03:00,14.148,14.148,14.148,14.148,50000.0
2007-10-29 04:04:00,14.209,14.209,14.175,14.175,300000.0
2007-10-29 04:05:00,14.209,14.209,14.095,14.197,400000.0
2007-10-29 04:06:00,14.196,14.202,14.105,14.105,300000.0
2007-10-29 04:07:00,14.107,14.195,14.107,14.195,100000.0
2007-10-29 04:08:00,14.118,14.242,14.118,14.12,500000.0
2007-10-29 04:09:00,14.169,14.226,14.156,14.157,300000.0
2007-10-29 04:10:00,14.181,14.225,14.129,14.157,400000.0
2007-10-29 04:12:00,14.091,14.118,14.091,14.118,150000.0
2007-10-29 04:13:00,14.241,14.241,14.122,14.215,250000.0
2007-10-29 04:14:00,14.184,14.184,14.184,14.184,50000.0
2007-10-29 04:15:00,14.136,14.136,14.136,14.136,50000.0
2007-10-29 04:16:00,14.22,14.25,14.179,14.25,300000.0
2007-10-29 04:17:00,14.169,14.207,14.169,14.207,100000.0
2007-10-29 04:18:00,14.112,14.181,14.112,14.181,100000.0
2007-10-29 04:19:00,14.189,14.209,14.131,14.157,300000.0
2007-10-29 04:20:00,14.244,14.244,14.158,14.159,300000.0
2007-10-29 04:21:00,14.235,14.235,14.169,14.169,100000.0
2007-10-29 04:22:00,14.162,14.264,14.162,14.231,250000.0
2007-10-29 04:23:00,14.09,14.211,14.088,14.211,250000.0
2007-10-29 04:24:00,14.197,14.25,14.126,14.25,200000.0
2007-10-29 04:25:00,14.127,14.189,14.127,14.189,250000.0
2007-10-29 04:26:00,14.196,14.196,14.184,14.184,100000.0
2007-10-29 04:27:00,14.13,14.232,14.126,14.232,250000.0
2007-10-29 04:28:00,14.215,14.25,14.203,14.25,250000.0
2007-10-29 04:29:00,14.185,14.232,14.185,14.232,100000.0
2007-10-29 04:30:00,14.179,14.216,14.121,14.2,300000.0
2007-10-29 04:31:00,14.214,14.215,14.159,14.215,200000.0
2007-10-29 04:32:00,14.219,14.219,14.141,14.141,100000.0
2007-10-29 04:33:00,14.183,14.234,14.183,14.234,100000.0
2007-10-29 04:34:00,14.209,14.209,14.103,14.175,450000.0
2007-10-29 04:35:00,14.252,14.252,14.124,14.216,250000.0
2007-10-29 04:36:00,14.239,14.242,14.157,14.219,350000.0
2007-10-29 04:37:00,14.255,14.255,14.136,14.184,400000.0
2007-10-29 04:38:00,14.224,14.23,14.159,14.228,400000.0
2007-10-29 04:39:00,14.121,14.235,14.121,14.227,250000.0
2007-10-29 04:40:00,14.261,14.285,14.17,14.241,450000.0
2007-10-29 04:41:00,14.217,14.301,14.179,14.188,250000.0
2007-10-29 04:42:00,14.241,14.286,14.155,14.286,400000.0
2007-10-29 04:43:00,14.203,14.301,14.196,14.196,250000.0
2007-10-29 04:44:00,14.186,14.274,14.186,14.218,350000.0
2007-10-29 04:45:00,14.249,14.268,14.159,14.234,450000.0
2007-10-29 04:46:00,14.266,14.285,14.15,14.285,350000.0
2007-10-29 04:47:00,14.241,14.255,14.154,14.232,450000.0
2007-10-29 04:48:00,14.206,14.293,14.138,14.138,350000.0
2007-10-29 04:49:00,14.271,14.271,14.15,14.267,350000.0
2007-10-29 04:50:00,14.146,14.275,14.143,14.243,400000.0
2007-10-29 04:51:00,14.23,14.256,14.169,14.256,300000.0
2007-10-29 04:52:00,14.183,14.269,14.176,14.261,300000.0
2007-10-29 04:53:00,14.281,14.281,14.172,14.233,400000.0
2007-10-29 04:54:00,14.232,14.293,14.161,14.293,350000.0
2007-10-29 04:55:00,14.164,14.283,14.139,14.261,350000.0
2007-10-29 04:56:00,14.295,14.313,14.189,14.189,300000.0
2007-10-29 04:57:00,14.282,14.282,14.18,14.234,350000.0
2007-10-29 04:58:00,14.158,14.158,14.158,14.158,100000.0
2007-10-29 04:59:00,14.178,14.27,14.178,14.202,350000.0
2007-10-29 05:00:00,14.225,14.262,14.191,14.259,250000.0
2007-10-29 05:01:00,14.201,14.297,14.169,14.282,400000.0
2007-10-29 05:02:00,14.232,14.232,14.169,14.187,250000.0
2007-10-29 05:03:00,14.133,14.227,14.133,14.19,200000.0
2007-10-29 05:04:00,14.189,14.327,14.176,14.199,400000.0
2007-10-29 05:05:00,14.271,14.271,14.176,14.182,250000.0
2007-10-29 05:06:00,14.304,14.304,14.248,14.278,150000.0
2007-10-29 05:07:00,14.223,14.292,14.187,14.187,350000.0
2007-10-29 05:08:00,14.237,14.258,14.163,14.258,300000.0
2007-10-29 05:09:00,14.205,14.239,14.154,14.154,250000.0
2007-10-29 05:10:00,14.285,14.298,14.18,14.254,450000.0
2007-10-29 05:11:00,14.186,14.293,14.186,14.271,150000.0
2007-10-29 05:12:00,14.183,14.308,14.183,14.308,100000.0
2007-10-29 05:13:00,14.301,14.347,14.225,14.318,400000.0
2007-10-29 05:14:00,14.166,14.247,14.166,14.225,250000.0
2007-10-29 05:15:00,14.224,14.314,14.177,14.284,550000.0
2007-10-29 05:16:00,14.234,14.356,14.234,14.322,350000.0
2007-10-29 05:17:00,14.268,14.269,14.268,14.269,100000.0
2007-10-29 05:18:00,14.179,14.238,14.154,14.226,350000.0
2007-10-29 05:19:00,14.238,14.352,14.201,14.201,350000.0
2007-10-29 05:20:00,14.204,14.337,14.204,14.294,250000.0
2007-10-29 05:21:00,14.177,14.289,14.159,14.289,450000.0
2007-10-29 05:22:00,14.196,14.292,14.159,14.281,500000.0
2007-10-29 05:23:00,14.19,14.313,14.168,14.308,400000.0
2007-10-29 05:24:00,14.292,14.292,14.261,14.261,100000.0
2007-10-29 05:25:00,14.317,14.363,14.211,14.211,350000.0
2007-10-29 05:26:00,14.191,14.335,14.191,14.311,500000.0
2007-10-29 05:27:00,14.163,14.206,14.163,14.206,150000.0
2007-10-29 05:28:00,14.306,14.306,14.15,14.15,350000.0
2007-10-29 05:29:00,14.309,14.318,14.168,14.303,400000.0
2007-10-29 05:30:00,14.281,14.305,14.191,14.262,450000.0
2007-10-29 05:31:00,14.219,14.293,14.191,14.293,350000.0
2007-10-29 05:32:00,14.279,14.279,14.185,14.185,100000.0
2007-10-29 05:33:00,14.183,14.291,14.183,14.241,250000.0
2007-10-29 05:34:00,14.241,14.241,14.154,14.154,100000.0
2007-10-29 05:35:00,14.25,14.311,14.25,14.301,250000.0
2007-10-29 05:36:00,14.26,14.316,14.217,14.316,350000.0
2007-10-29 05:37:00,14.25,14.269,14.185,14.206,300000.0
2007-10-29 05:38:00,14.286,14.286,14.179,14.216,350000.0
2007-10-29 05:39:00,14.213,14.323,14.213,14.317,250000.0
2007-10-29 05:40:00,14.174,14.254,14.142,14.191,300000.0
2007-10-29 05:41:00,14.192,14.276,14.173,14.268,250000.0
2007-10-29 05:42:00,14.276,14.301,14.204,14.235,400000.0
2007-10-29 05:43:00,14.194,14.272,14.154,14.224,450000.0
2007-10-29 05:44:00,14.234,14.234,14.161,14.219,300000.0
2007-10-29 05:45:00,14.229,14.231,14.154,14.231,300000.0
2007-10-29 05:46:00,14.188,14.272,14.154,14.188,300000.0
2007-10-29 05:47:00,14.271,14.271,14.188,14.188,200000.0
2007-10-29 05:48:00,14.204,14.207,14.204,14.207,100000.0
2007-10-29 05:49:00,14.192,14.305,14.192,14.256,500000.0
2007-10-29 05:50:00,14.265,14.269,14.175,14.175,250000.0
2007-10-29 05:51:00,14.267,14.267,14.172,14.172,150000.0
2007-10-29 05:52:00,14.269,14.269,14.143,14.143,200000.0
2007-10-29 05:53:00,14.246,14.249,14.186,14.246,250000.0
2007-10-29 05:54:00,14.225,14.316,14.204,14.234,550000.0
2007-10-29 05:55:00,14.289,14.309,14.247,14.309,350000.0
2007-10-29 05:56:00,14.207,14.334,14.207,14.3,250000.0
2007-10-29 05:57:00,14.279,14.322,14.227,14.227,400000.0
2007-10-29 05:58:00,14.153,14.276,14.153,14.247,350000.0
2007-10-29 05:59:00,14.299,14.31,14.206,14.297,350000.0
2007-10-29 06:00:00,14.326,14.326,14.196,14.196,400000.0
2007-10-29 06:01:00,14.199,14.26,14.16,14.258,350000.0
2007-10-29 06:03:00,14.303,14.303,14.206,14.239,350000.0
2007-10-29 06:04:00,14.148,14.294,14.148,14.225,550000.0
2007-10-29 06:05:00,14.234,14.302,14.179,14.191,250000.0
2007-10-29 06:06:00,14.228,14.321,14.176,14.261,650000.0
2007-10-29 06:07:00,14.202,14.306,14.149,14.149,600000.0
2007-10-29 06:10:00,14.27,14.27,14.151,14.225,450000.0
2007-10-29 06:11:00,14.306,14.324,14.2,14.2,300000.0
2007-10-29 06:12:00,14.238,14.241,14.203,14.241,300000.0
2007-10-29 06:13:00,14.2,14.325,14.2,14.269,350000.0
2007-10-29 06:14:00,14.297,14.322,14.193,14.322,600000.0
2007-10-29 06:15:00,14.168,14.332,14.168,14.233,350000.0
2007-10-29 06:16:00,14.247,14.289,14.247,14.287,350000.0
2007-10-29 06:17:00,14.254,14.301,14.218,14.301,400000.0
2007-10-29 06:18:00,14.264,14.298,14.163,14.163,300000.0
2007-10-29 06:19:00,14.275,14.282,14.175,14.175,300000.0
2007-10-29 06:20:00,14.191,14.309,14.191,14.262,300000.0
2007-10-29 06:21:00,14.214,14.327,14.201,14.295,300000.0
2007-10-29 06:22:00,14.337,14.39,14.231,14.231,400000.0
2007-10-29 06:23:00,14.314,14.314,14.179,14.179,200000.0
2007-10-29 06:24:00,14.285,14.31,14.222,14.31,400000.0
2007-10-29 06:25:00,14.297,14.297,14.239,14.272,300000.0
2007-10-29 06:26:00,14.336,14.364,14.248,14.248,400000.0
2007-10-29 06:27:00,14.324,14.324,14.218,14.286,350000.0
2007-10-29 06:28:00,14.224,14.293,14.178,14.232,300000.0
2007-10-29 06:29:00,14.18,14.287,14.143,14.254,400000.0
2007-10-29 06:30:00,14.226,14.332,14.188,14.259,600000.0
2007-10-29 06:31:00,14.164,14.271,14.164,14.259,400000.0
2007-10-29 06:32:00,14.194,14.303,14.166,14.227,450000.0
2007-10-29 06:33:00,14.283,14.308,14.183,14.186,400000.0
2007-10-29 06:34:00,14.243,14.321,14.188,14.321,350000.0
2007-10-29 06:35:00,14.212,14.296,14.162,14.296,350000.0
2007-10-29 06:36:00,14.322,14.322,14.169,14.169,450000.0
2007-10-29 06:37:00,14.283,14.305,14.201,14.235,400000.0
2007-10-29 06:38:00,14.333,14.339,14.246,14.25,600000.0
2007-10-29 06:39:00,14.235,14.34,14.202,14.202,450000.0
2007-10-29 06:40:00,14.231,14.346,14.206,14.252,350000.0
2007-10-29 06:41:00,14.189,14.287,14.189,14.242,250000.0
2007-10-29 06:42:00,14.229,14.328,14.186,14.201,350000.0
2007-10-29 06:43:00,14.302,14.302,14.183,14.249,450000.0
2007-10-29 06:44:00,14.29,14.321,14.206,14.282,550000.0
2007-10-29 06:45:00,14.212,14.315,14.212,14.315,350000.0
2007-10-29 06:46:00,14.269,14.314,14.204,14.255,550000.0
2007-10-29 06:47:00,14.24,14.314,14.183,14.204,300000.0
2007-10-29 06:48:00,14.23,14.291,14.23,14.25,250000.0
2007-10-29 06:49:00,14.3,14.338,14.258,14.263,400000.0
2007-10-29 06:50:00,14.188,14.278,14.188,14.278,300000.0
2007-10-29 06:51:00,14.203,14.316,14.187,14.283,300000.0
2007-10-29 06:52:00,14.283,14.324,14.188,14.188,300000.0
2007-10-29 06:53:00,14.309,14.352,14.202,14.245,350000.0
2007-10-29 06:54:00,14.286,14.286,14.207,14.286,350000.0
2007-10-29 06:55:00,14.286,14.322,14.183,14.294,450000.0
2007-10-29 06:56:00,14.321,14.321,14.183,14.255,350000.0
2007-10-29 06:57:00,14.325,14.357,14.229,14.324,350000.0
2007-10-29 06:58:00,14.232,14.338,14.193,14.338,500000.0
2007-10-29 06:59:00,14.222,14.332,14.221,14.279,400000.0
2007-10-29 07:00:00,14.241,14.361,14.219,14.253,500000.0
2007-10-29 07:01:00,14.228,14.335,14.211,14.215,400000.0
2007-10-29 07:02:00,14.273,14.347,14.246,14.25,300000.0
2007-10-29 07:03:00,14.309,14.309,14.203,14.275,450000.0
2007-10-29 07:04:00,14.224,14.306,14.224,14.259,250000.0
2007-10-29 07:05:00,14.311,14.321,14.242,14.29,250000.0
2007-10-29 07:06:00,14.34,14.341,14.219,14.219,300000.0
2007-10-29 07:07:00,14.28,14.374,14.242,14.367,550000.0
2007-10-29 07:08:00,14.382,14.401,14.27,14.322,550000.0
2007-10-29 07:09:00,14.352,14.399,14.233,14.333,500000.0
2007-10-29 07:10:00,14.279,14.376,14.264,14.36,350000.0
2007-10-29 07:11:00,14.258,14.383,14.228,14.268,600000.0
2007-10-29 07:12:00,14.397,14.397,14.283,14.292,300000.0
2007-10-29 07:13:00,14.372,14.448,14.298,14.298,350000.0
2007-10-29 07:14:00,14.348,14.41,14.319,14.378,450000.0
2007-10-29 07:15:00,14.369,14.38,14.276,14.339,550000.0
2007-10-29 07:16:00,14.265,14.383,14.265,14.383,100000.0
2007-10-29 07:17:00,14.397,14.397,14.244,14.305,400000.0
2007-10-29 07:18:00,14.369,14.425,14.293,14.425,400000.0
2007-10-29 07:19:00,14.315,14.464,14.315,14.334,550000.0
2007-10-29 07:20:00,14.382,14.407,14.28,14.341,350000.0
2007-10-29 07:21:00,14.338,14.381,14.249,14.279,350000.0
2007-10-29 07:22:00,14.304,14.397,14.304,14.336,350000.0
2007-10-29 07:23:00,14.32,14.388,14.267,14.334,300000.0
2007-10-29 07:24:00,14.352,14.385,14.302,14.326,400000.0
2007-10-29 07:25:00,14.282,14.36,14.261,14.344,400000.0
2007-10-29 07:26:00,14.264,14.325,14.241,14.325,350000.0
2007-10-29 07:27:00,14.376,14.399,14.271,14.399,350000.0
2007-10-29 07:28:00,14.29,14.358,14.24,14.297,450000.0
2007-10-29 07:29:00,14.277,14.387,14.247,14.387,400000.0
2007-10-29 07:30:00,14.299,14.412,14.274,14.295,550000.0
2007-10-29 07:31:00,14.369,14.369,14.263,14.308,300000.0
2007-10-29 07:32:00,14.382,14.382,14.248,14.255,350000.0
2007-10-29 07:33:00,14.31,14.334,14.255,14.324,400000.0
2007-10-29 07:34:00,14.344,14.378,14.278,14.329,350000.0
2007-10-29 07:35:00,14.344,14.362,14.245,14.329,350000.0
2007-10-29 07:36:00,14.273,14.329,14.25,14.25,500000.0
2007-10-29 07:37:00,14.272,14.338,14.266,14.338,350000.0
2007-10-29 07:38:00,14.346,14.346,14.246,14.315,400000.0
2007-10-29 07:39:00,14.355,14.359,14.233,14.359,400000.0
2007-10-29 07:40:00,14.283,14.35,14.26,14.35,350000.0
2007-10-29 07:41:00,14.255,14.316,14.188,14.207,550000.0
2007-10-29 07:42:00,14.233,14.398,14.233,14.282,550000.0
2007-10-29 07:43:00,14.321,14.357,14.228,14.303,450000.0
2007-10-29 07:44:00,14.293,14.372,14.255,14.372,350000.0
2007-10-29 07:45:00,14.252,14.357,14.213,14.249,400000.0
2007-10-29 07:46:00,14.268,14.372,14.268,14.321,400000.0
2007-10-29 07:47:00,14.293,14.349,14.239,14.242,350000.0
2007-10-29 07:48:00,14.264,14.359,14.238,14.238,250000.0
2007-10-29 07:49:00,14.309,14.346,14.252,14.252,350000.0
2007-10-29 07:50:00,14.391,14.399,14.295,14.317,450000.0
2007-10-29 07:51:00,14.251,14.362,14.251,14.317,450000.0
2007-10-29 07:52:00,14.342,14.382,14.256,14.336,450000.0
2007-10-29 07:53:00,14.309,14.383,14.278,14.341,450000.0
2007-10-29 07:54:00,14.324,14.351,14.234,14.278,400000.0
2007-10-29 07:55:00,14.276,14.397,14.276,14.391,500000.0
2007-10-29 07:56:00,14.257,14.346,14.237,14.346,450000.0
2007-10-29 07:57:00,14.256,14.288,14.225,14.225,250000.0
2007-10-29 07:58:00,14.239,14.334,14.237,14.293,350000.0
2007-10-29 07:59:00,14.374,14.378,14.269,14.316,450000.0
2007-10-29 08:00:00,14.26,14.383,14.251,14.332,500000.0
2007-10-29 08:01:00,14.359,14.359,14.252,14.261,400000.0
2007-10-29 08:02:00,14.181,14.328,14.181,14.318,400000.0
2007-10-29 08:03:00,14.324,14.403,14.231,14.366,500000.0
2007-10-29 08:04:00,14.282,14.343,14.234,14.235,450000.0
2007-10-29 08:05:00,14.366,14.366,14.283,14.304,450000.0
2007-10-29 08:06:00,14.287,14.347,14.237,14.237,250000.0
2007-10-29 08:07:00,14.321,14.361,14.245,14.301,500000.0
2007-10-29 08:08:00,14.3,14.375,14.283,14.342,500000.0
2007-10-29 08:09:00,14.306,14.356,14.211,14.356,550000.0
2007-10-29 08:10:00,14.265,14.347,14.265,14.304,350000.0
2007-10-29 08:11:00,14.275,14.371,14.238,14.371,400000.0
2007-10-29 08:12:00,14.33,14.342,14.235,14.333,450000.0
2007-10-29 08:13:00,14.35,14.35,14.196,14.33,400000.0
2007-10-29 08:14:00,14.36,14.36,14.215,14.309,450000.0
2007-10-29 08:15:00,14.313,14.391,14.292,14.309,550000.0
2007-10-29 08:16:00,14.314,14.37,14.24,14.37,400000.0
2007-10-29 08:17:00,14.289,14.351,14.216,14.334,400000.0
2007-10-29 08:18:00,14.285,14.345,14.212,14.319,500000.0
2007-10-29 08:19:00,14.316,14.33,14.205,14.216,400000.0
2007-10-29 08:20:00,14.255,14.357,14.226,14.349,400000.0
2007-10-29 08:21:00,14.264,14.336,14.213,14.336,400000.0
2007-10-29 08:22:00,14.303,14.327,14.205,14.205,550000.0
2007-10-29 08:23:00,14.229,14.401,14.192,14.192,400000.0
2007-10-29 08:24:00,14.257,14.348,14.217,14.348,400000.0
2007-10-29 08:25:00,14.311,14.329,14.239,14.294,350000.0
2007-10-29 08:26:00,14.237,14.296,14.161,14.296,400000.0
2007-10-29 08:27:00,14.306,14.311,14.228,14.228,400000.0
2007-10-29 08:28:00,14.249,14.325,14.184,14.269,550000.0
2007-10-29 08:29:00,14.205,14.335,14.205,14.23,400000.0
2007-10-29 08:30:00,14.241,14.332,14.196,14.241,400000.0
2007-10-29 08:31:00,14.319,14.357,14.236,14.236,400000.0
2007-10-29 08:32:00,14.312,14.316,14.206,14.206,550000.0
2007-10-29 08:33:00,14.267,14.334,14.191,14.306,550000.0
2007-10-29 08:34:00,14.257,14.369,14.252,14.32,400000.0
2007-10-29 08:35:00,14.329,14.361,14.261,14.303,550000.0
2007-10-29 08:36:00,14.328,14.333,14.198,14.264,350000.0
2007-10-29 08:37:00,14.233,14.337,14.194,14.303,400000.0
2007-10-29 08:38:00,14.292,14.364,14.258,14.281,350000.0
2007-10-29 08:39:00,14.252,14.296,14.174,14.296,350000.0
2007-10-29 08:40:00,14.278,14.349,14.22,14.337,350000.0
2007-10-29 08:41:00,14.269,14.347,14.217,14.217,350000.0
2007-10-29 08:42:00,14.355,14.355,14.23,14.305,350000.0
2007-10-29 08:43:00,14.355,14.367,14.284,14.367,350000.0
2007-10-29 08:44:00,14.261,14.365,14.238,14.312,350000.0
2007-10-29 08:45:00,14.317,14.317,14.207,14.248,550000.0
2007-10-29 08:46:00,14.221,14.329,14.221,14.313,400000.0
2007-10-29 08:48:00,14.348,14.417,14.276,14.286,500000.0
2007-10-29 08:49:00,14.333,14.35,14.252,14.313,550000.0
2007-10-29 08:50:00,14.239,14.303,14.201,14.25,350000.0
2007-10-29 08:51:00,14.288,14.354,14.288,14.31,400000.0
2007-10-29 08:52:00,14.189,14.33,14.189,14.316,350000.0
2007-10-29 08:53:00,14.269,14.366,14.255,14.321,400000.0
2007-10-29 08:54:00,14.263,14.339,14.231,14.231,350000.0
2007-10-29 08:55:00,14.307,14.363,14.219,14.269,450000.0
2007-10-29 08:56:00,14.32,14.338,14.217,14.338,350000.0
2007-10-29 08:57:00,14.281,14.346,14.19,14.346,300000.0
2007-10-29 08:58:00,14.263,14.292,14.203,14.231,500000.0
2007-10-29 08:59:00,14.33,14.341,14.213,14.271,350000.0
2007-10-29 09:00:00,14.28,14.314,14.264,14.264,450000.0
2007-10-29 09:01:00,14.312,14.312,14.19,14.256,400000.0
2007-10-29 09:02:00,14.322,14.331,14.198,14.223,450000.0
2007-10-29 09:03:00,14.26,14.308,14.211,14.267,450000.0
2007-10-29 09:04:00,14.319,14.368,14.227,14.227,250000.0
2007-10-29 09:05:00,14.299,14.299,14.193,14.265,450000.0
2007-10-29 09:06:00,14.332,14.352,14.276,14.288,450000.0
2007-10-29 09:07:00,14.238,14.312,14.214,14.312,350000.0
2007-10-29 09:08:00,14.341,14.341,14.202,14.314,550000.0
2007-10-29 09:09:00,14.289,14.373,14.271,14.328,550000.0
2007-10-29 09:10:00,14.313,14.313,14.227,14.227,400000.0
2007-10-29 09:11:00,14.258,14.367,14.234,14.308,400000.0
2007-10-29 09:12:00,14.288,14.389,14.25,14.319,550000.0
2007-10-29 09:13:00,14.199,14.317,14.169,14.301,450000.0
2007-10-29 09:14:00,14.323,14.358,14.263,14.309,400000.0
2007-10-29 09:15:00,14.32,14.34,14.195,14.253,500000.0
2007-10-29 09:16:00,14.318,14.358,14.208,14.358,400000.0
2007-10-29 09:17:00,14.327,14.334,14.191,14.236,450000.0
2007-10-29 09:18:00,14.224,14.334,14.214,14.334,400000.0
2007-10-29 09:19:00,14.298,14.298,14.203,14.203,350000.0
2007-10-29 09:20:00,14.297,14.336,14.239,14.327,400000.0
2007-10-29 09:21:00,14.249,14.345,14.203,14.271,450000.0
2007-10-29 09:22:00,14.335,14.339,14.237,14.262,400000.0
2007-10-29 09:23:00,14.313,14.328,14.244,14.293,400000.0
2007-10-29 09:24:00,14.282,14.333,14.252,14.252,350000.0
2007-10-29 09:25:00,14.289,14.328,14.196,14.221,550000.0
2007-10-29 09:26:00,14.223,14.31,14.202,14.203,400000.0
2007-10-29 09:27:00,14.241,14.319,14.179,14.282,450000.0
2007-10-29 09:28:00,14.249,14.348,14.249,14.281,1550000.0
2007-10-29 09:29:00,14.292,14.341,14.231,14.324,450000.0
2007-10-29 09:30:00,14.259,14.337,14.249,14.29,350000.0
2007-10-29 09:31:00,14.313,14.335,14.217,14.335,350000.0
2007-10-29 09:32:00,14.315,14.361,14.247,14.346,350000.0
2007-10-29 09:33:00,14.297,14.362,14.235,14.362,500000.0
2007-10-29 09:34:00,14.285,14.364,14.256,14.297,500000.0
2007-10-29 09:35:00,14.265,14.373,14.234,14.372,550000.0
2007-10-29 09:36:00,14.354,14.367,14.284,14.347,400000.0
2007-10-29 09:37:00,14.358,14.372,14.306,14.36,350000.0
2007-10-29 09:38:00,14.3,14.351,14.257,14.336,550000.0
2007-10-29 09:39:00,14.325,14.336,14.183,14.255,400000.0
2007-10-29 09:40:00,14.324,14.371,14.236,14.321,400000.0
2007-10-29 09:41:00,14.289,14.381,14.22,14.311,500000.0
2007-10-29 09:42:00,14.277,14.366,14.219,14.324,500000.0
2007-10-29 09:43:00,14.288,14.326,14.259,14.326,350000.0
2007-10-29 09:44:00,14.222,14.334,14.222,14.334,450000.0
2007-10-29 09:45:00,14.332,14.413,14.29,14.29,400000.0
2007-10-29 09:46:00,14.271,14.371,14.264,14.346,550000.0
2007-10-29 09:47:00,14.329,14.332,14.219,14.332,400000.0
2007-10-29 09:48:00,14.304,14.33,14.206,14.231,450000.0
2007-10-29 09:49:00,14.35,14.35,14.241,14.311,400000.0
2007-10-29 09:50:00,14.27,14.352,14.225,14.29,350000.0
2007-10-29 09:51:00,14.26,14.33,14.192,14.234,500000.0
2007-10-29 09:52:00,14.247,14.33,14.219,14.306,550000.0
2007-10-29 09:53:00,14.236,14.348,14.199,14.348,550000.0
2007-10-29 09:54:00,14.227,14.373,14.22,14.311,750000.0
2007-10-29 09:55:00,14.214,14.331,14.214,14.331,450000.0
2007-10-29 09:56:00,14.269,14.366,14.207,14.326,350000.0
2007-10-29 09:57:00,14.311,14.352,14.239,14.239,500000.0
2007-10-29 09:58:00,14.278,14.323,14.19,14.301,500000.0
2007-10-29 09:59:00,14.198,14.331,14.198,14.29,400000.0
2007-10-29 10:00:00,14.34,14.34,14.205,14.209,350000.0
2007-10-29 10:01:00,14.302,14.348,14.229,14.229,400000.0
2007-10-29 10:02:00,14.238,14.347,14.212,14.212,400000.0
2007-10-29 10:03:00,14.273,14.323,14.21,14.226,500000.0
2007-10-29 10:04:00,14.192,14.352,14.184,14.25,550000.0
2007-10-29 10:05:00,14.268,14.319,14.235,14.244,350000.0
2007-10-29 10:06:00,14.23,14.321,14.23,14.287,500000.0
2007-10-29 10:07:00,14.177,14.304,14.164,14.298,350000.0
2007-10-29 10:08:00,14.264,14.34,14.228,14.239,450000.0
2007-10-29 10:09:00,14.222,14.346,14.222,14.326,550000.0
2007-10-29 10:10:00,14.315,14.345,14.266,14.293,350000.0
2007-10-29 10:11:00,14.363,14.363,14.244,14.345,400000.0
2007-10-29 10:12:00,14.32,14.32,14.192,14.3,550000.0
2007-10-29 10:13:00,14.196,14.328,14.184,14.328,500000.0
2007-10-29 10:14:00,14.275,14.357,14.234,14.264,550000.0
2007-10-29 10:15:00,14.333,14.364,14.267,14.343,450000.0
2007-10-29 10:16:00,14.251,14.317,14.211,14.216,550000.0
2007-10-29 10:17:00,14.325,14.419,14.256,14.256,500000.0
2007-10-29 10:18:00,14.266,14.357,14.229,14.27,300000.0
2007-10-29 10:19:00,14.323,14.335,14.232,14.232,500000.0
2007-10-29 10:20:00,14.226,14.306,14.202,14.299,350000.0
2007-10-29 10:21:00,14.316,14.372,14.249,14.314,550000.0
2007-10-29 10:22:00,14.309,14.35,14.213,14.35,250000.0
2007-10-29 10:23:00,14.232,14.367,14.219,14.219,400000.0
2007-10-29 10:24:00,14.279,14.37,14.22,14.286,500000.0
2007-10-29 10:25:00,14.333,14.346,14.23,14.236,500000.0
2007-10-29 10:26:00,14.37,14.37,14.237,14.237,400000.0
2007-10-29 10:27:00,14.301,14.338,14.228,14.23,400000.0
2007-10-29 10:28:00,14.319,14.416,14.258,14.299,600000.0
2007-10-29 10:29:00,14.318,14.353,14.235,14.245,350000.0
2007-10-29 10:30:00,14.366,14.407,14.296,14.296,450000.0
2007-10-29 10:31:00,14.209,14.374,14.195,14.305,550000.0
2007-10-29 10:32:00,14.31,14.352,14.237,14.352,650000.0
2007-10-29 10:33:00,14.255,14.343,14.255,14.261,450000.0
2007-10-29 10:34:00,14.273,14.365,14.183,14.365,550000.0
2007-10-29 10:35:00,14.37,14.37,14.229,14.335,400000.0
2007-10-29 10:36:00,14.331,14.349,14.255,14.268,550000.0
2007-10-29 10:37:00,14.252,14.347,14.226,14.346,400000.0
2007-10-29 10:38:00,14.294,14.417,14.294,14.343,400000.0
2007-10-29 10:39:00,14.283,14.423,14.258,14.347,350000.0
2007-10-29 10:40:00,14.307,14.376,14.207,14.336,550000.0
2007-10-29 10:41:00,14.369,14.373,14.299,14.342,350000.0
2007-10-29 10:42:00,14.346,14.388,14.23,14.341,400000.0
2007-10-29 10:43:00,14.35,14.374,14.279,14.374,450000.0
2007-10-29 10:44:00,14.328,14.4,14.259,14.299,350000.0
2007-10-29 10:45:00,14.379,14.407,14.283,14.336,550000.0
2007-10-29 10:46:00,14.31,14.439,14.31,14.405,600000.0
2007-10-29 10:47:00,14.335,14.463,14.335,14.388,400000.0
2007-10-29 10:48:00,14.269,14.408,14.26,14.408,400000.0
2007-10-29 10:49:00,14.391,14.423,14.323,14.39,550000.0
2007-10-29 10:50:00,14.304,14.443,14.304,14.404,450000.0
2007-10-29 10:51:00,14.335,14.39,14.249,14.249,500000.0
2007-10-29 10:52:00,14.35,14.35,14.277,14.302,400000.0
2007-10-29 10:53:00,14.346,14.389,14.233,14.389,350000.0
2007-10-29 10:54:00,14.357,14.403,14.242,14.403,400000.0
2007-10-29 10:55:00,14.357,14.419,14.299,14.329,350000.0
2007-10-29 10:56:00,14.284,14.364,14.236,14.342,450000.0
2007-10-29 10:57:00,14.338,14.394,14.316,14.322,400000.0
2007-10-29 10:58:00,14.301,14.408,14.263,14.337,400000.0
2007-10-29 10:59:00,14.375,14.415,14.321,14.415,350000.0
2007-10-29 11:00:00,14.331,14.418,14.281,14.307,400000.0
2007-10-29 11:01:00,14.372,14.407,14.312,14.337,500000.0
2007-10-29 11:02:00,14.328,14.406,14.266,14.287,500000.0
2007-10-29 11:03:00,14.279,14.408,14.279,14.298,400000.0
2007-10-29 11:04:00,14.419,14.419,14.284,14.397,500000.0
2007-10-29 11:05:00,14.373,14.48,14.312,14.312,450000.0
2007-10-29 11:06:00,14.322,14.375,14.281,14.375,400000.0
2007-10-29 11:07:00,14.422,14.422,14.267,14.275,400000.0
2007-10-29 11:08:00,14.33,14.425,14.291,14.367,500000.0
2007-10-29 11:09:00,14.313,14.374,14.203,14.37,500000.0
2007-10-29 11:10:00,14.293,14.418,14.293,14.368,450000.0
2007-10-29 11:11:00,14.371,14.416,14.316,14.364,500000.0
2007-10-29 11:12:00,14.308,14.417,14.264,14.293,600000.0
2007-10-29 11:13:00,14.373,14.414,14.331,14.384,500000.0
2007-10-29 11:14:00,14.253,14.37,14.229,14.29,400000.0
2007-10-29 11:15:00,14.404,14.443,14.312,14.312,550000.0
2007-10-29 11:16:00,14.323,14.384,14.267,14.267,350000.0
2007-10-29 11:17:00,14.396,14.462,14.327,14.327,500000.0
2007-10-29 11:18:00,14.341,14.374,14.239,14.281,400000.0
2007-10-29 11:19:00,14.32,14.387,14.303,14.323,450000.0
2007-10-29 11:20:00,14.38,14.4,14.288,14.4,500000.0
2007-10-29 11:21:00,14.28,14.42,14.264,14.264,450000.0
2007-10-29 11:22:00,14.374,14.445,14.281,14.325,400000.0
2007-10-29 11:23:00,14.292,14.414,14.272,14.338,400000.0
2007-10-29 11:24:00,14.359,14.362,14.26,14.32,400000.0
2007-10-29 11:25:00,14.263,14.399,14.263,14.353,400000.0
2007-10-29 11:26:00,14.301,14.397,14.272,14.272,550000.0
2007-10-29 11:27:00,14.412,14.412,14.309,14.344,400000.0
2007-10-29 11:28:00,14.295,14.411,14.286,14.411,500000.0
2007-10-29 11:29:00,14.361,14.364,14.265,14.284,550000.0
2007-10-29 11:30:00,14.315,14.409,14.282,14.324,400000.0
2007-10-29 11:31:00,14.34,14.344,14.213,14.344,550000.0
2007-10-29 11:32:00,14.388,14.414,14.3,14.371,650000.0
2007-10-29 11:33:00,14.274,14.402,14.274,14.378,550000.0
2007-10-29 11:34:00,14.322,14.408,14.262,14.374,450000.0
2007-10-29 11:35:00,14.301,14.377,14.288,14.353,350000.0
2007-10-29 11:36:00,14.294,14.423,14.278,14.278,400000.0
2007-10-29 11:37:00,14.346,14.393,14.289,14.378,450000.0
2007-10-29 11:38:00,14.322,14.384,14.279,14.342,400000.0
2007-10-29 11:39:00,14.313,14.384,14.254,14.367,550000.0
2007-10-29 11:40:00,14.402,14.402,14.27,14.27,500000.0
2007-10-29 11:41:00,14.351,14.382,14.258,14.376,400000.0
2007-10-29 11:42:00,14.287,14.403,14.287,14.393,350000.0
2007-10-29 11:43:00,14.366,14.429,14.307,14.354,550000.0
2007-10-29 11:44:00,14.35,14.46,14.278,14.28,400000.0
2007-10-29 11:45:00,14.325,14.384,14.292,14.35,350000.0
2007-10-29 11:46:00,14.391,14.392,14.314,14.318,450000.0
2007-10-29 11:47:00,14.402,14.402,14.26,14.297,400000.0
2007-10-29 11:48:00,14.311,14.35,14.244,14.35,500000.0
2007-10-29 11:49:00,14.356,14.379,14.258,14.306,400000.0
2007-10-29 11:50:00,14.381,14.381,14.249,14.262,350000.0
2007-10-29 11:51:00,14.317,14.353,14.225,14.225,450000.0
2007-10-29 11:52:00,14.281,14.392,14.281,14.392,500000.0
2007-10-29 11:53:00,14.388,14.388,14.269,14.331,500000.0
2007-10-29 11:54:00,14.341,14.391,14.273,14.391,350000.0
2007-10-29 11:55:00,14.367,14.388,14.257,14.259,550000.0
2007-10-29 11:56:00,14.332,14.399,14.224,14.316,400000.0
2007-10-29 11:57:00,14.337,14.379,14.24,14.262,550000.0
2007-10-29 11:58:00,14.378,14.378,14.276,14.337,450000.0
2007-10-29 11:59:00,14.349,14.422,14.284,14.37,550000.0
2007-10-29 12:00:00,14.296,14.392,14.28,14.39,450000.0
2007-10-29 12:01:00,14.3,14.372,14.262,14.296,400000.0
2007-10-29 12:02:00,14.318,14.368,14.291,14.324,450000.0
2007-10-29 12:03:00,14.213,14.377,14.213,14.377,450000.0
2007-10-29 12:04:00,14.346,14.366,14.239,14.239,500000.0
2007-10-29 12:05:00,14.326,14.417,14.245,14.379,400000.0
2007-10-29 12:06:00,14.327,14.388,14.268,14.364,500000.0
2007-10-29 12:07:00,14.22,14.354,14.22,14.266,350000.0
2007-10-29 12:08:00,14.326,14.365,14.241,14.349,550000.0
2007-10-29 12:09:00,14.291,14.384,14.263,14.384,550000.0
2007-10-29 12:10:00,14.412,14.412,14.354,14.373,350000.0
2007-10-29 12:11:00,14.29,14.396,14.283,14.296,350000.0
2007-10-29 12:12:00,14.304,14.454,14.293,14.38,550000.0
2007-10-29 12:13:00,14.409,14.409,14.281,14.404,350000.0
2007-10-29 12:14:00,14.354,14.405,14.315,14.339,350000.0
2007-10-29 12:15:00,14.391,14.392,14.288,14.362,350000.0
2007-10-29 12:16:00,14.343,14.414,14.29,14.371,450000.0
2007-10-29 12:17:00,14.235,14.381,14.19,14.381,450000.0
2007-10-29 12:18:00,14.288,14.401,14.264,14.351,350000.0
2007-10-29 12:19:00,14.305,14.4,14.295,14.334,450000.0
2007-10-29 12:20:00,14.409,14.417,14.331,14.331,350000.0
2007-10-29 12:21:00,14.328,14.415,14.328,14.333,450000.0
2007-10-29 12:22:00,14.297,14.382,14.251,14.317,450000.0
2007-10-29 12:23:00,14.368,14.368,14.241,14.318,550000.0
2007-10-29 12:24:00,14.302,14.396,14.268,14.352,500000.0
2007-10-29 12:25:00,14.347,14.367,14.286,14.286,450000.0
2007-10-29 12:26:00,14.327,14.327,14.22,14.313,400000.0
2007-10-29 12:27:00,14.306,14.361,14.198,14.361,500000.0
2007-10-29 12:28:00,14.259,14.379,14.259,14.294,500000.0
2007-10-29 12:29:00,14.293,14.356,14.229,14.316,450000.0
2007-10-29 12:30:00,14.268,14.367,14.252,14.367,400000.0
2007-10-29 12:31:00,14.342,14.342,14.213,14.258,550000.0
2007-10-29 12:32:00,14.357,14.357,14.234,14.251,400000.0
2007-10-29 12:33:00,14.255,14.388,14.255,14.33,450000.0
2007-10-29 12:34:00,14.299,14.353,14.282,14.353,450000.0
2007-10-29 12:35:00,14.363,14.363,14.231,14.307,500000.0
2007-10-29 12:36:00,14.312,14.346,14.27,14.27,400000.0
2007-10-29 12:37:00,14.312,14.353,14.257,14.317,350000.0
2007-10-29 12:38:00,14.343,14.359,14.251,14.252,400000.0
2007-10-29 12:39:00,14.212,14.302,14.205,14.256,550000.0
2007-10-29 12:40:00,14.231,14.374,14.231,14.276,450000.0
2007-10-29 12:41:00,14.316,14.327,14.236,14.327,450000.0
2007-10-29 12:42:00,14.326,14.343,14.188,14.188,500000.0
2007-10-29 12:43:00,14.354,14.383,14.244,14.244,350000.0
2007-10-29 12:44:00,14.35,14.362,14.243,14.256,400000.0
2007-10-29 12:45:00,14.247,14.335,14.22,14.246,350000.0
2007-10-29 12:46:00,14.304,14.328,14.224,14.328,500000.0
2007-10-29 12:47:00,14.344,14.344,14.216,14.255,350000.0
2007-10-29 12:48:00,14.301,14.321,14.239,14.299,500000.0
2007-10-29 12:49:00,14.252,14.332,14.196,14.235,400000.0
2007-10-29 12:50:00,14.253,14.394,14.253,14.331,450000.0
2007-10-29 12:51:00,14.264,14.363,14.258,14.298,350000.0
2007-10-29 12:52:00,14.322,14.355,14.221,14.243,350000.0
2007-10-29 12:53:00,14.305,14.343,14.291,14.307,400000.0
2007-10-29 12:54:00,14.351,14.351,14.218,14.218,550000.0
2007-10-29 12:55:00,14.284,14.353,14.219,14.219,550000.0
2007-10-29 12:56:00,14.385,14.41,14.259,14.367,500000.0
2007-10-29 12:57:00,14.314,14.378,14.278,14.334,400000.0
2007-10-29 12:58:00,14.296,14.353,14.222,14.247,450000.0
2007-10-29 12:59:00,14.382,14.382,14.303,14.315,350000.0
2007-10-29 13:00:00,14.381,14.381,14.223,14.297,550000.0
2007-10-29 13:01:00,14.331,14.362,14.249,14.338,400000.0
2007-10-29 13:02:00,14.378,14.378,14.279,14.335,500000.0
2007-10-29 13:03:00,14.363,14.365,14.269,14.33,300000.0
2007-10-29 13:04:00,14.217,14.395,14.217,14.348,450000.0
2007-10-29 13:05:00,14.388,14.451,14.291,14.291,550000.0
2007-10-29 13:06:00,14.341,14.395,14.293,14.32,400000.0
2007-10-29 13:07:00,14.356,14.418,14.33,14.417,450000.0
2007-10-29 13:08:00,14.362,14.404,14.296,14.393,350000.0
2007-10-29 13:09:00,14.383,14.398,14.274,14.319,400000.0
2007-10-29 13:10:00,14.286,14.42,14.262,14.42,500000.0
2007-10-29 13:11:00,14.407,14.432,14.335,14.394,400000.0
2007-10-29 13:12:00,14.401,14.417,14.27,14.365,350000.0
2007-10-29 13:13:00,14.332,14.439,14.332,14.398,350000.0
2007-10-29 13:14:00,14.395,14.407,14.325,14.37,400000.0
2007-10-29 13:15:00,14.364,14.383,14.303,14.315,450000.0
2007-10-29 13:16:00,14.406,14.406,14.227,14.36,500000.0
2007-10-29 13:17:00,14.293,14.397,14.286,14.355,400000.0
2007-10-29 13:18:00,14.391,14.391,14.311,14.344,350000.0
2007-10-29 13:19:00,14.369,14.419,14.268,14.419,550000.0
2007-10-29 13:20:00,14.39,14.39,14.267,14.368,550000.0
2007-10-29 13:21:00,14.309,14.388,14.269,14.376,400000.0
2007-10-29 13:22:00,14.399,14.399,14.245,14.317,550000.0
2007-10-29 13:23:00,14.381,14.406,14.262,14.312,450000.0
2007-10-29 13:24:00,14.324,14.387,14.317,14.381,350000.0
2007-10-29 13:25:00,14.251,14.379,14.248,14.346,450000.0
2007-10-29 13:27:00,14.352,14.352,14.25,14.25,400000.0
2007-10-29 13:28:00,14.388,14.411,14.299,14.299,400000.0
2007-10-29 13:29:00,14.365,14.423,14.28,14.346,400000.0
2007-10-29 13:30:00,14.278,14.354,14.278,14.344,450000.0
2007-10-29 13:31:00,14.263,14.362,14.231,14.362,400000.0
2007-10-29 13:32:00,14.368,14.368,14.286,14.344,400000.0
2007-10-29 13:33:00,14.334,14.424,14.297,14.342,350000.0
2007-10-29 13:34:00,14.359,14.382,14.263,14.263,400000.0
2007-10-29 13:35:00,14.27,14.387,14.239,14.372,350000.0
2007-10-29 13:36:00,14.295,14.393,14.293,14.369,650000.0
2007-10-29 13:37:00,14.331,14.416,14.283,14.283,400000.0
2007-10-29 13:38:00,14.259,14.393,14.259,14.383,350000.0
2007-10-29 13:39:00,14.268,14.355,14.257,14.257,350000.0
2007-10-29 13:40:00,14.392,14.428,14.272,14.372,500000.0
2007-10-29 13:41:00,14.274,14.376,14.262,14.283,400000.0
2007-10-29 13:42:00,14.312,14.39,14.287,14.355,450000.0
2007-10-29 13:43:00,14.34,14.377,14.251,14.319,350000.0
2007-10-29 13:45:00,14.285,14.364,14.242,14.361,350000.0
2007-10-29 13:46:00,14.272,14.35,14.237,14.296,450000.0
2007-10-29 13:47:00,14.358,14.358,14.261,14.331,400000.0
2007-10-29 13:48:00,14.358,14.358,14.308,14.329,350000.0
2007-10-29 13:49:00,14.29,14.344,14.238,14.238,350000.0
2007-10-29 13:50:00,14.255,14.356,14.224,14.235,550000.0
2007-10-29 13:51:00,14.334,14.368,14.25,14.318,550000.0
2007-10-29 13:52:00,14.33,14.338,14.226,14.226,400000.0
2007-10-29 13:53:00,14.289,14.335,14.205,14.205,350000.0
2007-10-29 13:54:00,14.247,14.334,14.172,14.306,400000.0
2007-10-29 13:55:00,14.339,14.339,14.23,14.23,350000.0
2007-10-29 13:56:00,14.306,14.306,14.195,14.293,350000.0
2007-10-29 13:57:00,14.287,14.329,14.197,14.303,350000.0
2007-10-29 13:58:00,14.314,14.346,14.232,14.28,350000.0
2007-10-29 13:59:00,14.265,14.327,14.204,14.327,350000.0
2007-10-29 14:00:00,14.392,14.392,14.267,14.285,450000.0
2007-10-29 14:01:00,14.345,14.345,14.239,14.345,400000.0
2007-10-29 14:02:00,14.279,14.398,14.279,14.324,400000.0
2007-10-29 14:03:00,14.288,14.373,14.28,14.342,350000.0
2007-10-29 14:04:00,14.326,14.373,14.286,14.322,350000.0
2007-10-29 14:05:00,14.351,14.379,14.244,14.379,400000.0
2007-10-29 14:06:00,14.264,14.376,14.264,14.271,450000.0
2007-10-29 14:07:00,14.357,14.389,14.271,14.389,350000.0
2007-10-29 14:08:00,14.316,14.398,14.276,14.309,550000.0
2007-10-29 14:09:00,14.376,14.412,14.281,14.35,500000.0
2007-10-29 14:10:00,14.359,14.407,14.285,14.285,350000.0
2007-10-29 14:11:00,14.389,14.414,14.271,14.414,350000.0
2007-10-29 14:12:00,14.403,14.458,14.326,14.407,350000.0
2007-10-29 14:13:00,14.344,14.437,14.296,14.35,450000.0
2007-10-29 14:14:00,14.389,14.395,14.263,14.291,400000.0
2007-10-29 14:15:00,14.342,14.424,14.286,14.286,350000.0
2007-10-29 14:16:00,14.365,14.378,14.245,14.368,500000.0
2007-10-29 14:17:00,14.313,14.385,14.281,14.364,450000.0
2007-10-29 14:18:00,14.356,14.379,14.254,14.36,500000.0
2007-10-29 14:19:00,14.392,14.392,14.271,14.354,350000.0
2007-10-29 14:20:00,14.345,14.384,14.262,14.327,500000.0
2007-10-29 14:21:00,14.384,14.384,14.238,14.3,400000.0
2007-10-29 14:22:00,14.273,14.378,14.26,14.316,250000.0
2007-10-29 14:23:00,14.368,14.413,14.283,14.335,450000.0
2007-10-29 14:24:00,14.354,14.369,14.267,14.34,400000.0
2007-10-29 14:25:00,14.269,14.398,14.25,14.253,350000.0
2007-10-29 14:26:00,14.261,14.358,14.217,14.341,500000.0
2007-10-29 14:27:00,14.354,14.409,14.273,14.316,500000.0
2007-10-29 14:28:00,14.391,14.4,14.244,14.301,400000.0
2007-10-29 14:29:00,14.292,14.382,14.276,14.303,550000.0
2007-10-29 14:30:00,14.366,14.428,14.286,14.428,350000.0
2007-10-29 14:31:00,14.434,14.434,14.272,14.356,400000.0
2007-10-29 14:32:00,14.402,14.435,14.326,14.326,500000.0
2007-10-29 14:33:00,14.42,14.451,14.336,14.411,500000.0
2007-10-29 14:34:00,14.44,14.44,14.352,14.413,350000.0
2007-10-29 14:35:00,14.412,14.412,14.282,14.306,400000.0
2007-10-29 14:36:00,14.39,14.398,14.275,14.359,400000.0
2007-10-29 14:37:00,14.344,14.391,14.291,14.391,400000.0
2007-10-29 14:38:00,14.259,14.36,14.254,14.254,350000.0
2007-10-29 14:39:00,14.324,14.359,14.276,14.277,500000.0
2007-10-29 14:40:00,14.367,14.396,14.269,14.396,400000.0
2007-10-29 14:41:00,14.378,14.392,14.308,14.368,350000.0
2007-10-29 14:42:00,14.354,14.358,14.284,14.292,500000.0
2007-10-29 14:43:00,14.342,14.342,14.243,14.328,350000.0
2007-10-29 14:44:00,14.309,14.356,14.199,14.262,400000.0
2007-10-29 14:45:00,14.328,14.335,14.202,14.202,350000.0
2007-10-29 14:46:00,14.287,14.327,14.18,14.327,450000.0
2007-10-29 14:47:00,14.225,14.364,14.225,14.331,550000.0
2007-10-29 14:48:00,14.296,14.334,14.235,14.235,400000.0
2007-10-29 14:49:00,14.225,14.34,14.216,14.291,500000.0
2007-10-29 14:50:00,14.305,14.322,14.202,14.322,300000.0
2007-10-29 14:51:00,14.237,14.358,14.237,14.274,400000.0
2007-10-29 14:52:00,14.315,14.353,14.208,14.306,400000.0
2007-10-29 14:53:00,14.296,14.331,14.194,14.331,450000.0
2007-10-29 14:54:00,14.333,14.348,14.219,14.219,550000.0
2007-10-29 14:55:00,14.226,14.33,14.212,14.28,450000.0
2007-10-29 14:56:00,14.201,14.322,14.201,14.242,450000.0
2007-10-29 14:57:00,14.251,14.331,14.209,14.233,400000.0
2007-10-29 14:58:00,14.302,14.353,14.2,14.2,400000.0
2007-10-29 14:59:00,14.327,14.329,14.244,14.313,350000.0
2007-10-29 15:00:00,14.201,14.313,14.173,14.313,350000.0
2007-10-29 15:01:00,14.226,14.322,14.209,14.275,400000.0
2007-10-29 15:02:00,14.311,14.314,14.226,14.226,350000.0
2007-10-29 15:03:00,14.262,14.306,14.223,14.223,500000.0
2007-10-29 15:04:00,14.247,14.284,14.199,14.199,350000.0
2007-10-29 15:05:00,14.278,14.352,14.239,14.352,450000.0
2007-10-29 15:06:00,14.346,14.346,14.208,14.243,500000.0
2007-10-29 15:07:00,14.365,14.393,14.279,14.318,500000.0
2007-10-29 15:08:00,14.38,14.406,14.268,14.309,350000.0
2007-10-29 15:09:00,14.316,14.383,14.251,14.277,400000.0
2007-10-29 15:10:00,14.29,14.382,14.253,14.293,450000.0
2007-10-29 15:11:00,14.377,14.432,14.271,14.331,550000.0
2007-10-29 15:12:00,14.318,14.44,14.286,14.341,450000.0
2007-10-29 15:13:00,14.353,14.353,14.3,14.349,350000.0
2007-10-29 15:14:00,14.405,14.416,14.286,14.416,450000.0
2007-10-29 15:15:00,14.296,14.414,14.296,14.402,500000.0
2007-10-29 15:16:00,14.324,14.429,14.309,14.345,500000.0
2007-10-29 15:17:00,14.364,14.407,14.301,14.301,400000.0
2007-10-29 15:18:00,14.402,14.421,14.291,14.363,450000.0
2007-10-29 15:19:00,14.372,14.372,14.226,14.312,450000.0
2007-10-29 15:20:00,14.253,14.351,14.235,14.235,500000.0
2007-10-29 15:21:00,14.284,14.329,14.235,14.235,450000.0
2007-10-29 15:22:00,14.33,14.363,14.218,14.267,550000.0
2007-10-29 15:23:00,14.313,14.35,14.265,14.265,150000.0
2007-10-29 15:24:00,14.344,14.427,14.256,14.378,500000.0
2007-10-29 15:25:00,14.238,14.34,14.238,14.331,350000.0
2007-10-29 15:26:00,14.226,14.323,14.211,14.211,350000.0
2007-10-29 15:27:00,14.323,14.336,14.246,14.297,400000.0
2007-10-29 15:28:00,14.315,14.321,14.249,14.321,350000.0
2007-10-29 15:29:00,14.35,14.386,14.276,14.344,500000.0
2007-10-29 15:30:00,14.378,14.378,14.245,14.245,300000.0
2007-10-29 15:31:00,14.251,14.37,14.251,14.315,550000.0
2007-10-29 15:32:00,14.345,14.426,14.26,14.366,550000.0
2007-10-29 15:33:00,14.345,14.345,14.25,14.25,350000.0
2007-10-29 15:34:00,14.301,14.382,14.228,14.364,500000.0
2007-10-29 15:35:00,14.356,14.373,14.232,14.353,600000.0
2007-10-29 15:36:00,14.264,14.397,14.264,14.349,400000.0
2007-10-29 15:37:00,14.276,14.387,14.243,14.243,450000.0
2007-10-29 15:38:00,14.36,14.425,14.291,14.291,400000.0
2007-10-29 15:39:00,14.318,14.422,14.251,14.32,500000.0
2007-10-29 15:40:00,14.263,14.332,14.203,14.291,450000.0
2007-10-29 15:41:00,14.266,14.342,14.258,14.342,450000.0
2007-10-29 15:42:00,14.355,14.379,14.328,14.348,400000.0
2007-10-29 15:43:00,14.294,14.352,14.233,14.352,400000.0
2007-10-29 15:44:00,14.296,14.375,14.246,14.302,400000.0
2007-10-29 15:45:00,14.37,14.37,14.211,14.348,400000.0
2007-10-29 15:46:00,14.339,14.341,14.19,14.254,550000.0
2007-10-29 15:47:00,14.267,14.369,14.232,14.232,350000.0
2007-10-29 15:48:00,14.286,14.33,14.23,14.243,400000.0
2007-10-29 15:49:00,14.297,14.357,14.253,14.323,400000.0
2007-10-29 15:50:00,14.265,14.315,14.225,14.227,350000.0
2007-10-29 15:51:00,14.342,14.342,14.207,14.33,450000.0
2007-10-29 15:52:00,14.239,14.308,14.196,14.218,350000.0
2007-10-29 15:53:00,14.275,14.339,14.275,14.326,350000.0
2007-10-29 15:54:00,14.253,14.334,14.202,14.305,350000.0
2007-10-29 15:55:00,14.329,14.329,14.21,14.315,400000.0
2007-10-29 15:56:00,14.312,14.346,14.221,14.254,1000000.0
2007-10-29 15:57:00,14.325,14.33,14.28,14.314,350000.0
2007-10-29 15:58:00,14.238,14.325,14.22,14.321,500000.0
2007-10-29 15:59:00,14.154,14.283,14.151,14.283,350000.0
2007-10-29 16:00:00,14.213,14.305,14.19,14.27,450000.0
2007-10-29 16:01:00,14.311,14.311,14.185,14.187,350000.0
2007-10-29 16:02:00,14.287,14.319,14.23,14.316,450000.0
2007-10-29 16:03:00,14.249,14.337,14.249,14.263,350000.0
2007-10-29 16:04:00,14.333,14.349,14.224,14.286,350000.0
2007-10-29 16:05:00,14.326,14.372,14.203,14.271,500000.0
2007-10-29 16:06:00,14.215,14.298,14.17,14.17,400000.0
2007-10-29 16:07:00,14.307,14.307,14.153,14.207,450000.0
2007-10-29 16:08:00,14.263,14.325,14.173,14.283,550000.0
2007-10-29 16:09:00,14.297,14.297,14.173,14.249,350000.0
2007-10-29 16:10:00,14.238,14.292,14.167,14.272,350000.0
2007-10-29 16:11:00,14.286,14.286,14.19,14.257,400000.0
2007-10-29 16:12:00,14.238,14.307,14.201,14.258,550000.0
2007-10-29 16:13:00,14.231,14.338,14.215,14.288,400000.0
2007-10-29 16:14:00,14.238,14.286,14.195,14.286,500000.0
2007-10-29 16:15:00,14.269,14.293,14.135,14.293,450000.0
2007-10-29 16:16:00,14.317,14.317,14.214,14.316,350000.0
2007-10-29 16:17:00,14.317,14.317,14.183,14.221,500000.0
2007-10-29 16:18:00,14.284,14.308,14.209,14.227,350000.0
2007-10-29 16:19:00,14.18,14.273,14.18,14.216,550000.0
2007-10-29 16:20:00,14.209,14.299,14.175,14.227,350000.0
2007-10-29 16:21:00,14.308,14.329,14.22,14.319,400000.0
2007-10-29 16:22:00,14.198,14.296,14.125,14.296,400000.0
2007-10-29 16:23:00,14.309,14.309,14.192,14.193,550000.0
2007-10-29 16:24:00,14.255,14.323,14.169,14.294,450000.0
2007-10-29 16:25:00,14.301,14.324,14.219,14.324,400000.0
2007-10-29 16:26:00,14.305,14.305,14.191,14.191,450000.0
2007-10-29 16:27:00,14.253,14.359,14.234,14.257,500000.0
2007-10-29 16:28:00,14.303,14.352,14.22,14.307,500000.0
2007-10-29 16:29:00,14.267,14.315,14.224,14.292,450000.0
2007-10-29 16:30:00,14.269,14.341,14.223,14.256,500000.0
2007-10-29 16:31:00,14.298,14.298,14.18,14.204,350000.0
2007-10-29 16:32:00,14.315,14.315,14.19,14.19,500000.0
2007-10-29 16:33:00,14.239,14.295,14.153,14.287,400000.0
2007-10-29 16:34:00,14.235,14.307,14.175,14.178,400000.0
2007-10-29 16:35:00,14.267,14.297,14.143,14.225,550000.0
2007-10-29 16:36:00,14.176,14.276,14.137,14.201,500000.0
2007-10-29 16:37:00,14.169,14.255,14.159,14.168,350000.0
2007-10-29 16:38:00,14.096,14.22,14.096,14.22,450000.0
2007-10-29 16:39:00,14.15,14.234,14.099,14.234,450000.0
2007-10-29 16:40:00,14.243,14.28,14.122,14.14,550000.0
2007-10-29 16:41:00,14.206,14.25,14.127,14.209,350000.0
2007-10-29 16:42:00,14.089,14.168,14.07,14.168,350000.0
2007-10-29 16:43:00,14.066,14.176,14.066,14.176,350000.0
2007-10-29 16:44:00,14.15,14.273,14.102,14.121,400000.0
2007-10-29 16:45:00,14.192,14.192,14.034,14.092,400000.0
2007-10-29 16:46:00,14.19,14.19,14.049,14.175,500000.0
2007-10-29 16:47:00,14.123,14.23,14.102,14.216,350000.0
2007-10-29 16:48:00,14.196,14.239,14.089,14.217,350000.0
2007-10-29 16:49:00,14.155,14.226,14.103,14.103,400000.0
2007-10-29 16:50:00,14.22,14.24,14.138,14.24,500000.0
2007-10-29 16:51:00,14.156,14.221,14.106,14.184,400000.0
2007-10-29 16:52:00,14.201,14.222,14.071,14.117,400000.0
2007-10-29 16:53:00,14.146,14.226,14.105,14.218,500000.0
2007-10-29 16:54:00,14.15,14.261,14.129,14.254,550000.0
2007-10-29 16:55:00,14.205,14.241,14.085,14.218,550000.0
2007-10-29 16:56:00,14.15,14.221,14.094,14.154,550000.0
2007-10-29 16:57:00,14.182,14.264,14.128,14.242,400000.0
2007-10-29 16:58:00,14.139,14.242,14.111,14.111,550000.0
2007-10-29 16:59:00,14.1,14.223,14.083,14.137,350000.0
2007-10-29 17:00:00,14.079,14.246,14.079,14.201,450000.0
2007-10-29 17:01:00,14.128,14.216,14.104,14.216,450000.0
2007-10-29 17:02:00,14.181,14.215,14.106,14.115,550000.0
2007-10-29 17:03:00,14.19,14.224,14.082,14.219,550000.0
2007-10-29 17:04:00,14.149,14.241,14.106,14.194,550000.0
2007-10-29 17:05:00,14.123,14.188,14.102,14.188,550000.0
2007-10-29 17:06:00,14.11,14.248,14.097,14.185,350000.0
2007-10-29 17:07:00,14.237,14.237,14.131,14.212,400000.0
2007-10-29 17:08:00,14.144,14.273,14.111,14.231,450000.0
2007-10-29 17:09:00,14.211,14.211,14.125,14.204,500000.0
2007-10-29 17:10:00,14.257,14.274,14.152,14.225,500000.0
2007-10-29 17:11:00,14.237,14.237,14.072,14.146,350000.0
2007-10-29 17:12:00,14.102,14.229,14.096,14.116,350000.0
2007-10-29 17:13:00,14.177,14.236,14.087,14.188,350000.0
2007-10-29 17:14:00,14.11,14.218,14.11,14.218,550000.0
2007-10-29 17:15:00,14.149,14.252,14.136,14.223,450000.0
2007-10-29 17:16:00,14.131,14.245,14.09,14.245,350000.0
2007-10-29 17:17:00,14.239,14.239,14.107,14.215,350000.0
2007-10-29 17:18:00,14.228,14.228,14.096,14.129,450000.0
2007-10-29 17:19:00,14.165,14.252,14.12,14.159,400000.0
2007-10-29 17:20:00,14.116,14.25,14.116,14.23,400000.0
2007-10-29 17:21:00,14.172,14.266,14.131,14.131,500000.0
2007-10-29 17:22:00,14.234,14.285,14.156,14.285,500000.0
2007-10-29 17:23:00,14.23,14.25,14.146,14.147,400000.0
2007-10-29 17:24:00,14.174,14.227,14.149,14.167,400000.0
2007-10-29 17:25:00,14.222,14.227,14.124,14.176,350000.0
2007-10-29 17:26:00,14.221,14.258,14.168,14.17,450000.0
2007-10-29 17:27:00,14.22,14.259,14.123,14.241,450000.0
2007-10-29 17:28:00,14.188,14.255,14.139,14.255,350000.0
2007-10-29 17:29:00,14.242,14.287,14.156,14.246,500000.0
2007-10-29 17:30:00,14.231,14.26,14.109,14.26,500000.0
2007-10-29 17:31:00,14.138,14.235,14.127,14.224,450000.0
2007-10-29 17:32:00,14.23,14.263,14.173,14.257,500000.0
2007-10-29 17:33:00,14.275,14.281,14.159,14.268,500000.0
2007-10-29 17:34:00,14.188,14.287,14.126,14.287,450000.0
2007-10-29 17:35:00,14.271,14.289,14.225,14.27,350000.0
2007-10-29 17:36:00,14.322,14.322,14.219,14.227,350000.0
2007-10-29 17:37:00,14.293,14.315,14.195,14.315,500000.0
2007-10-29 17:38:00,14.288,14.312,14.17,14.205,500000.0
2007-10-29 17:39:00,14.191,14.276,14.19,14.218,550000.0
2007-10-29 17:40:00,14.353,14.353,14.194,14.194,400000.0
2007-10-29 17:41:00,14.21,14.3,14.166,14.277,400000.0
2007-10-29 17:42:00,14.212,14.294,14.212,14.238,400000.0
2007-10-29 17:43:00,14.303,14.334,14.224,14.284,400000.0
2007-10-29 17:44:00,14.29,14.311,14.174,14.311,400000.0
2007-10-29 17:45:00,14.313,14.313,14.233,14.238,400000.0
2007-10-29 17:46:00,14.314,14.314,14.199,14.199,550000.0
2007-10-29 17:47:00,14.241,14.319,14.223,14.239,450000.0
2007-10-29 17:48:00,14.204,14.321,14.204,14.317,350000.0
2007-10-29 17:49:00,14.192,14.296,14.161,14.224,350000.0
2007-10-29 17:50:00,14.292,14.309,14.186,14.228,600000.0
2007-10-29 17:51:00,14.314,14.314,14.206,14.243,500000.0
2007-10-29 17:52:00,14.224,14.336,14.204,14.327,500000.0
2007-10-29 17:53:00,14.324,14.326,14.225,14.277,350000.0
2007-10-29 17:54:00,14.307,14.369,14.233,14.291,450000.0
2007-10-29 17:55:00,14.336,14.344,14.239,14.299,300000.0
2007-10-29 17:56:00,14.316,14.371,14.234,14.234,550000.0
2007-10-29 17:57:00,14.308,14.308,14.204,14.208,450000.0
2007-10-29 17:58:00,14.239,14.342,14.229,14.342,350000.0
2007-10-29 17:59:00,14.286,14.3,14.18,14.3,550000.0
2007-10-29 18:00:00,14.334,14.338,14.197,14.25,450000.0
2007-10-29 18:01:00,14.303,14.353,14.235,14.243,400000.0
2007-10-29 18:02:00,14.298,14.361,14.226,14.226,450000.0
2007-10-29 18:03:00,14.23,14.369,14.23,14.255,400000.0
2007-10-29 18:04:00,14.363,14.363,14.225,14.225,450000.0
2007-10-29 18:05:00,14.262,14.318,14.215,14.269,350000.0
2007-10-29 18:06:00,14.322,14.324,14.212,14.248,400000.0
2007-10-29 18:07:00,14.285,14.345,14.178,14.328,400000.0
2007-10-29 18:08:00,14.318,14.384,14.223,14.223,350000.0
2007-10-29 18:09:00,14.222,14.302,14.222,14.262,350000.0
2007-10-29 18:10:00,14.19,14.332,14.19,14.224,400000.0
2007-10-29 18:11:00,14.272,14.359,14.232,14.349,450000.0
2007-10-29 18:12:00,14.287,14.345,14.256,14.256,400000.0
2007-10-29 18:13:00,14.201,14.327,14.201,14.249,350000.0
2007-10-29 18:14:00,14.321,14.321,14.2,14.279,500000.0
2007-10-29 18:15:00,14.249,14.324,14.203,14.245,350000.0
2007-10-29 18:16:00,14.325,14.341,14.31,14.315,200000.0
2007-10-29 18:17:00,14.297,14.3,14.23,14.27,250000.0
2007-10-29 18:18:00,14.234,14.33,14.225,14.302,500000.0
2007-10-29 18:19:00,14.144,14.277,14.116,14.196,550000.0
2007-10-29 18:20:00,14.282,14.323,14.22,14.291,350000.0
2007-10-29 18:21:00,14.316,14.316,14.164,14.179,350000.0
2007-10-29 18:22:00,14.276,14.31,14.188,14.31,300000.0
2007-10-29 18:23:00,14.268,14.313,14.175,14.286,250000.0
2007-10-29 18:24:00,14.311,14.33,14.222,14.285,450000.0
2007-10-29 18:25:00,14.319,14.319,14.179,14.282,300000.0
2007-10-29 18:26:00,14.295,14.295,14.177,14.206,300000.0
2007-10-29 18:27:00,14.269,14.305,14.183,14.285,400000.0
2007-10-29 18:28:00,14.175,14.294,14.156,14.273,500000.0
2007-10-29 18:29:00,14.324,14.324,14.18,14.293,500000.0
2007-10-29 18:30:00,14.318,14.318,14.219,14.292,500000.0
2007-10-29 18:31:00,14.307,14.337,14.213,14.337,350000.0
2007-10-29 18:32:00,14.211,14.327,14.211,14.274,350000.0
2007-10-29 18:33:00,14.142,14.264,14.142,14.247,500000.0
2007-10-29 18:34:00,14.281,14.297,14.22,14.242,350000.0
2007-10-29 18:35:00,14.267,14.267,14.132,14.195,400000.0
2007-10-29 18:36:00,14.275,14.319,14.199,14.225,450000.0
2007-10-29 18:37:00,14.158,14.324,14.158,14.253,550000.0
2007-10-29 18:38:00,14.28,14.28,14.17,14.206,500000.0
2007-10-29 18:39:00,14.286,14.287,14.185,14.269,400000.0
2007-10-29 18:40:00,14.205,14.273,14.17,14.254,550000.0
2007-10-29 18:41:00,14.242,14.268,14.157,14.157,450000.0
2007-10-29 18:42:00,14.165,14.317,14.165,14.287,350000.0
2007-10-29 18:43:00,14.286,14.321,14.201,14.286,400000.0
2007-10-29 18:44:00,14.232,14.296,14.204,14.284,550000.0
2007-10-29 18:45:00,14.314,14.314,14.241,14.278,350000.0
2007-10-29 18:46:00,14.206,14.313,14.206,14.285,450000.0
2007-10-29 18:47:00,14.278,14.37,14.2,14.282,350000.0
2007-10-29 18:48:00,14.236,14.257,14.175,14.257,350000.0
2007-10-29 18:49:00,14.195,14.304,14.195,14.25,400000.0
2007-10-29 18:50:00,14.282,14.313,14.225,14.238,350000.0
2007-10-29 18:51:00,14.297,14.323,14.191,14.309,400000.0
2007-10-29 18:52:00,14.262,14.339,14.239,14.239,150000.0
2007-10-29 18:53:00,14.264,14.34,14.195,14.34,400000.0
2007-10-29 18:54:00,14.297,14.297,14.219,14.277,450000.0
2007-10-29 18:55:00,14.247,14.34,14.232,14.333,400000.0
2007-10-29 18:56:00,14.196,14.299,14.195,14.195,500000.0
2007-10-29 18:57:00,14.242,14.299,14.197,14.25,300000.0
2007-10-29 18:58:00,14.288,14.303,14.183,14.233,250000.0
2007-10-29 18:59:00,14.298,14.298,14.18,14.22,350000.0
2007-10-29 19:00:00,14.172,14.29,14.12,14.248,450000.0
2007-10-29 19:01:00,14.201,14.261,14.164,14.247,400000.0
2007-10-29 19:02:00,14.128,14.273,14.128,14.172,400000.0
2007-10-29 19:03:00,14.224,14.243,14.107,14.241,500000.0
2007-10-29 19:04:00,14.239,14.282,14.124,14.201,550000.0
2007-10-29 19:05:00,14.264,14.277,14.191,14.265,400000.0
2007-10-29 19:06:00,14.178,14.353,14.178,14.19,350000.0
2007-10-29 19:07:00,14.204,14.307,14.164,14.164,550000.0
2007-10-29 19:08:00,14.211,14.277,14.166,14.257,450000.0
2007-10-29 19:09:00,14.317,14.321,14.199,14.199,350000.0
2007-10-29 19:10:00,14.3,14.319,14.206,14.206,550000.0
2007-10-29 19:11:00,14.228,14.243,14.177,14.177,450000.0
2007-10-29 19:12:00,14.27,14.358,14.204,14.276,400000.0
2007-10-29 19:13:00,14.318,14.333,14.182,14.333,400000.0
2007-10-29 19:14:00,14.275,14.305,14.175,14.237,400000.0
2007-10-29 19:15:00,14.243,14.309,14.224,14.309,500000.0
2007-10-29 19:16:00,14.26,14.267,14.184,14.203,400000.0
2007-10-29 19:17:00,14.294,14.316,14.177,14.177,200000.0
2007-10-29 19:18:00,14.21,14.283,14.174,14.186,500000.0
2007-10-29 19:19:00,14.233,14.346,14.23,14.255,450000.0
2007-10-29 19:20:00,14.24,14.321,14.199,14.282,500000.0
2007-10-29 19:21:00,14.293,14.317,14.192,14.253,500000.0
2007-10-29 19:22:00,14.353,14.353,14.261,14.318,450000.0
2007-10-29 19:23:00,14.307,14.307,14.233,14.288,350000.0
2007-10-29 19:24:00,14.336,14.343,14.23,14.271,350000.0
2007-10-29 19:25:00,14.325,14.325,14.183,14.183,400000.0
2007-10-29 19:26:00,14.337,14.345,14.241,14.278,500000.0
2007-10-29 19:27:00,14.25,14.316,14.237,14.249,300000.0
2007-10-29 19:28:00,14.261,14.321,14.257,14.281,400000.0
2007-10-29 19:29:00,14.189,14.313,14.184,14.204,350000.0
2007-10-29 19:30:00,14.231,14.346,14.231,14.321,400000.0
2007-10-29 19:31:00,14.203,14.301,14.163,14.163,500000.0
2007-10-29 19:32:00,14.274,14.323,14.209,14.285,550000.0
2007-10-29 19:33:00,14.307,14.309,14.168,14.168,400000.0
2007-10-29 19:34:00,14.201,14.266,14.166,14.254,550000.0
2007-10-29 19:36:00,14.312,14.357,14.27,14.27,350000.0
2007-10-29 19:37:00,14.346,14.346,14.218,14.225,450000.0
2007-10-29 19:38:00,14.197,14.329,14.191,14.253,500000.0
2007-10-29 19:39:00,14.291,14.3,14.188,14.236,350000.0
2007-10-29 19:40:00,14.218,14.328,14.206,14.226,400000.0
2007-10-29 19:41:00,14.265,14.385,14.196,14.196,550000.0
2007-10-29 19:42:00,14.236,14.354,14.231,14.304,350000.0
2007-10-29 19:43:00,14.183,14.291,14.136,14.136,500000.0
2007-10-29 19:44:00,14.286,14.296,14.213,14.28,500000.0
2007-10-29 19:45:00,14.214,14.296,14.174,14.226,400000.0
2007-10-29 19:46:00,14.301,14.338,14.236,14.303,350000.0
2007-10-29 19:47:00,14.203,14.314,14.196,14.299,500000.0
2007-10-29 19:48:00,14.233,14.32,14.233,14.3,400000.0
2007-10-29 19:49:00,14.317,14.321,14.203,14.32,400000.0
2007-10-29 19:50:00,14.231,14.323,14.2,14.234,550000.0
2007-10-29 19:51:00,14.248,14.312,14.173,14.173,450000.0
2007-10-29 19:53:00,14.329,14.36,14.205,14.236,400000.0
2007-10-29 19:54:00,14.226,14.312,14.226,14.3,250000.0
2007-10-29 19:55:00,14.314,14.314,14.199,14.271,450000.0
2007-10-29 19:56:00,14.355,14.355,14.22,14.303,150000.0
2007-10-29 19:57:00,14.342,14.342,14.253,14.253,150000.0
2007-10-29 19:58:00,14.206,14.3,14.206,14.218,350000.0
2007-10-29 19:59:00,14.343,14.344,14.217,14.328,550000.0
2007-10-29 20:00:00,14.313,14.358,14.205,14.231,700000.0
2007-10-29 20:01:00,14.347,14.347,14.195,14.294,400000.0
2007-10-29 20:02:00,14.308,14.323,14.23,14.323,400000.0
2007-10-29 20:03:00,14.22,14.347,14.22,14.256,250000.0
2007-10-29 20:04:00,14.308,14.319,14.227,14.297,350000.0
2007-10-29 20:05:00,14.345,14.345,14.223,14.223,100000.0
2007-10-29 20:06:00,14.326,14.369,14.252,14.252,300000.0
2007-10-29 20:07:00,14.261,14.366,14.261,14.333,350000.0
2007-10-29 20:09:00,14.26,14.359,14.219,14.254,700000.0
2007-10-29 20:10:00,14.348,14.353,14.276,14.31,500000.0
2007-10-29 20:12:00,14.296,14.349,14.227,14.227,400000.0
2007-10-29 20:14:00,14.201,14.313,14.201,14.313,100000.0
2007-10-29 20:15:00,14.296,14.296,14.19,14.19,100000.0
2007-10-29 20:16:00,14.297,14.297,14.297,14.297,50000.0
2007-10-29 20:17:00,14.279,14.364,14.279,14.308,400000.0
2007-10-29 20:18:00,14.213,14.327,14.195,14.195,150000.0
2007-10-29 20:19:00,14.288,14.326,14.188,14.296,500000.0
2007-10-29 20:20:00,14.285,14.285,14.209,14.209,100000.0
2007-10-29 20:21:00,14.296,14.296,14.296,14.296,50000.0
2007-10-29 20:22:00,14.311,14.313,14.19,14.19,400000.0
2007-10-29 20:24:00,14.228,14.331,14.228,14.304,400000.0
2007-10-29 20:25:00,14.339,14.339,14.339,14.339,50000.0
2007-10-29 20:26:00,14.217,14.34,14.184,14.34,350000.0
2007-10-29 20:27:00,14.272,14.366,14.198,14.366,400000.0
2007-10-29 20:28:00,14.248,14.37,14.248,14.335,400000.0
2007-10-29 20:29:00,14.387,14.396,14.369,14.393,300000.0
2007-10-29 20:30:00,14.254,14.372,14.254,14.372,400000.0
2007-10-29 20:31:00,14.298,14.359,14.259,14.264,300000.0
2007-10-29 20:33:00,14.391,14.391,14.278,14.34,300000.0
2007-10-29 20:34:00,14.385,14.385,14.249,14.359,400000.0
2007-10-29 20:35:00,14.291,14.392,14.272,14.311,400000.0
2007-10-29 20:36:00,14.349,14.381,14.255,14.336,350000.0
2007-10-29 20:37:00,14.356,14.356,14.222,14.343,250000.0
2007-10-29 20:38:00,14.372,14.376,14.274,14.35,400000.0
2007-10-29 20:39:00,14.348,14.348,14.207,14.207,400000.0
2007-10-29 20:40:00,14.331,14.364,14.278,14.337,400000.0
2007-10-29 20:41:00,14.265,14.343,14.195,14.195,350000.0
2007-10-29 20:42:00,14.301,14.368,14.301,14.328,150000.0
2007-10-29 20:44:00,14.331,14.331,14.331,14.331,50000.0
2007-10-29 20:45:00,14.297,14.383,14.254,14.31,250000.0
2007-10-29 20:46:00,14.345,14.345,14.228,14.343,350000.0
2007-10-29 20:47:00,14.389,14.399,14.274,14.369,300000.0
2007-10-29 20:48:00,14.328,14.399,14.268,14.268,350000.0
2007-10-29 20:49:00,14.327,14.361,14.265,14.336,350000.0
2007-10-29 20:50:00,14.288,14.335,14.246,14.286,400000.0
2007-10-29 20:51:00,14.264,14.352,14.255,14.255,400000.0
2007-10-29 20:53:00,14.222,14.348,14.222,14.348,450000.0
2007-10-29 20:54:00,14.386,14.386,14.245,14.369,450000.0
2007-10-29 20:55:00,14.258,14.369,14.228,14.369,250000.0
2007-10-29 20:56:00,14.376,14.378,14.243,14.34,400000.0
2007-10-29 20:57:00,14.35,14.373,14.31,14.373,350000.0
2007-10-29 20:58:00,14.264,14.344,14.218,14.277,450000.0
2007-10-29 21:00:00,14.321,14.374,14.229,14.374,350000.0
2007-10-29 21:01:00,14.323,14.345,14.303,14.303,200000.0
2007-10-29 21:02:00,14.355,14.355,14.231,14.231,350000.0
2007-10-29 21:03:00,14.252,14.39,14.252,14.375,300000.0
2007-10-29 21:04:00,14.4,14.419,14.282,14.291,350000.0
2007-10-29 21:05:00,14.246,14.395,14.235,14.328,400000.0
2007-10-29 21:06:00,14.309,14.393,14.308,14.308,350000.0
2007-10-29 21:07:00,14.301,14.378,14.3,14.314,200000.0
2007-10-29 21:08:00,14.273,14.358,14.229,14.283,350000.0
2007-10-29 21:09:00,14.367,14.367,14.218,14.229,550000.0
2007-10-29 21:10:00,14.362,14.4,14.313,14.321,350000.0
2007-10-29 21:11:00,14.363,14.393,14.285,14.348,550000.0
2007-10-29 21:12:00,14.393,14.407,14.324,14.407,250000.0
2007-10-29 21:13:00,14.418,14.422,14.293,14.293,400000.0
2007-10-29 21:16:00,14.425,14.425,14.34,14.404,450000.0
2007-10-29 21:17:00,14.368,14.368,14.368,14.368,50000.0
2007-10-29 21:18:00,14.324,14.399,14.275,14.309,450000.0
2007-10-29 21:19:00,14.399,14.399,14.23,14.232,550000.0
2007-10-29 21:20:00,14.388,14.402,14.276,14.39,650000.0
2007-10-29 21:21:00,14.269,14.394,14.252,14.32,300000.0
2007-10-29 21:22:00,14.283,14.41,14.268,14.41,500000.0
2007-10-29 21:23:00,14.383,14.394,14.258,14.371,500000.0
2007-10-29 21:25:00,14.376,14.43,14.298,14.298,550000.0
2007-10-29 21:26:00,14.359,14.369,14.236,14.249,700000.0
2007-10-29 21:27:00,14.321,14.421,14.287,14.287,550000.0
2007-10-29 21:28:00,14.283,14.445,14.283,14.413,800000.0
2007-10-29 21:29:00,14.376,14.418,14.283,14.401,1050000.0
2007-10-29 21:30:00,14.376,14.397,14.265,14.368,200000.0
2007-10-29 21:31:00,14.389,14.421,14.293,14.336,300000.0
2007-10-29 21:33:00,14.376,14.424,14.345,14.345,350000.0
2007-10-29 21:34:00,14.38,14.38,14.302,14.322,250000.0
2007-10-29 21:35:00,14.37,14.379,14.28,14.351,400000.0
2007-10-29 21:36:00,14.336,14.402,14.321,14.402,300000.0
2007-10-29 21:37:00,14.369,14.387,14.318,14.34,300000.0
2007-10-29 21:39:00,14.398,14.398,14.266,14.319,800000.0
2007-10-29 21:40:00,14.324,14.403,14.295,14.323,400000.0
2007-10-29 21:41:00,14.325,14.455,14.287,14.378,450000.0
2007-10-29 21:42:00,14.392,14.392,14.252,14.359,250000.0
2007-10-29 21:44:00,14.359,14.359,14.253,14.325,450000.0
2007-10-29 21:47:00,14.388,14.388,14.281,14.349,150000.0
2007-10-29 21:48:00,14.323,14.323,14.323,14.323,50000.0
2007-10-29 21:50:00,14.38,14.38,14.277,14.329,450000.0
2007-10-29 21:52:00,14.334,14.334,14.334,14.334,50000.0
2007-10-29 21:53:00,14.373,14.398,14.373,14.398,150000.0
2007-10-29 21:54:00,14.393,14.406,14.288,14.406,350000.0
2007-10-29 21:55:00,14.339,14.419,14.339,14.38,200000.0
2007-10-29 21:56:00,14.321,14.435,14.283,14.433,500000.0
2007-10-29 21:57:00,14.397,14.423,14.316,14.356,450000.0
2007-10-29 21:58:00,14.431,14.435,14.343,14.393,250000.0
2007-10-29 21:59:00,14.318,14.435,14.318,14.327,850000.0
2007-10-29 22:00:00,14.347,14.388,14.34,14.388,150000.0
2007-10-29 22:01:00,14.413,14.413,14.252,14.269,500000.0
2007-10-29 22:04:00,14.292,14.446,14.292,14.349,250000.0
2007-10-29 22:05:00,14.29,14.433,14.29,14.398,500000.0
2007-10-29 22:07:00,14.298,14.416,14.298,14.383,200000.0
2007-10-29 22:08:00,14.318,14.414,14.272,14.345,350000.0
2007-10-29 22:09:00,14.39,14.441,14.297,14.346,400000.0
2007-10-29 22:10:00,14.343,14.365,14.293,14.348,300000.0
2007-10-29 22:15:00,14.373,14.373,14.311,14.364,150000.0
2007-10-29 22:16:00,14.326,14.339,14.326,14.339,100000.0
2007-10-29 22:17:00,14.344,14.388,14.329,14.354,250000.0
2007-10-29 22:18:00,14.338,14.427,14.294,14.314,350000.0
2007-10-29 22:19:00,14.371,14.371,14.331,14.331,100000.0
2007-10-29 22:20:00,14.32,14.378,14.29,14.328,350000.0
2007-10-29 22:21:00,14.319,14.358,14.308,14.333,300000.0
2007-10-29 22:22:00,14.336,14.379,14.291,14.379,250000.0
2007-10-29 22:23:00,14.346,14.367,14.304,14.304,300000.0
2007-10-29 22:24:00,14.33,14.445,14.297,14.297,400000.0
2007-10-29 22:25:00,14.335,14.402,14.331,14.349,200000.0
2007-10-29 22:26:00,14.432,14.432,14.339,14.339,100000.0
2007-10-29 22:27:00,14.344,14.344,14.341,14.341,150000.0
2007-10-29 22:28:00,14.306,14.46,14.306,14.443,350000.0
2007-10-29 22:30:00,14.405,14.436,14.301,14.395,600000.0
2007-10-29 22:34:00,14.302,14.393,14.302,14.393,200000.0
2007-10-29 22:40:00,14.399,14.399,14.293,14.365,450000.0
2007-10-29 22:43:00,14.303,14.357,14.303,14.357,100000.0
2007-10-29 22:44:00,14.298,14.418,14.298,14.324,300000.0
2007-10-29 22:45:00,14.406,14.433,14.332,14.422,400000.0
2007-10-29 22:46:00,14.411,14.45,14.307,14.307,350000.0
2007-10-29 22:47:00,14.439,14.439,14.318,14.358,300000.0
2007-10-29 22:48:00,14.33,14.411,14.328,14.374,350000.0
2007-10-29 22:49:00,14.347,14.466,14.336,14.355,450000.0
2007-10-29 22:50:00,14.448,14.465,14.33,14.403,250000.0
2007-10-29 22:51:00,14.437,14.449,14.366,14.444,350000.0
2007-10-29 22:52:00,14.439,14.439,14.362,14.377,250000.0
2007-10-29 22:53:00,14.439,14.471,14.338,14.458,700000.0
2007-10-29 22:54:00,14.402,14.476,14.358,14.413,650000.0
2007-10-29 22:55:00,14.329,14.432,14.31,14.432,300000.0
2007-10-29 22:56:00,14.449,14.494,14.44,14.477,500000.0
2007-10-29 22:57:00,14.453,14.487,14.397,14.458,500000.0
2007-10-29 22:58:00,14.403,14.449,14.357,14.397,400000.0
2007-10-29 22:59:00,14.477,14.485,14.347,14.347,500000.0
2007-10-29 23:00:00,14.333,14.433,14.333,14.353,300000.0
2007-10-29 23:03:00,14.384,14.498,14.384,14.389,150000.0
2007-10-29 23:04:00,14.371,14.481,14.348,14.348,350000.0
2007-10-29 23:06:00,14.43,14.471,14.319,14.358,400000.0
2007-10-29 23:07:00,14.364,14.424,14.334,14.371,550000.0
2007-10-29 23:08:00,14.426,14.458,14.325,14.391,500000.0
2007-10-29 23:09:00,14.404,14.468,14.385,14.434,250000.0
2007-10-29 23:10:00,14.336,14.437,14.336,14.336,250000.0
2007-10-29 23:11:00,14.466,14.466,14.433,14.433,100000.0
2007-10-29 23:12:00,14.377,14.439,14.355,14.433,400000.0
2007-10-29 23:13:00,14.384,14.43,14.328,14.369,400000.0
2007-10-29 23:14:00,14.382,14.469,14.37,14.465,350000.0
2007-10-29 23:15:00,14.379,14.476,14.356,14.476,150000.0
2007-10-29 23:16:00,14.414,14.423,14.379,14.423,250000.0
2007-10-29 23:20:00,14.414,14.453,14.328,14.369,700000.0
2007-10-29 23:24:00,14.423,14.456,14.411,14.429,350000.0
2007-10-29 23:27:00,14.459,14.462,14.371,14.445,350000.0
2007-10-29 23:28:00,14.464,14.464,14.464,14.464,50000.0
2007-10-29 23:30:00,14.367,14.411,14.343,14.343,200000.0
2007-10-29 23:31:00,14.398,14.425,14.369,14.378,350000.0
2007-10-29 23:32:00,14.297,14.411,14.297,14.411,200000.0
2007-10-29 23:40:00,14.345,14.46,14.345,14.381,300000.0
2007-10-29 23:45:00,14.43,14.454,14.324,14.445,400000.0
2007-10-29 23:50:00,14.464,14.464,14.343,14.456,400000.0
2007-10-29 23:51:00,14.455,14.455,14.393,14.393,150000.0
2007-10-29 23:52:00,14.472,14.503,14.36,14.369,700000.0
2007-10-29 23:54:00,14.36,14.467,14.36,14.466,250000.0
2007-10-30 00:00:00,14.332,14.471,14.332,14.471,100000.0
2007-10-30 00:01:00,14.439,14.463,14.32,14.41,550000.0
2007-10-30 00:02:00,14.478,14.478,14.35,14.469,250000.0
2007-10-30 00:04:00,14.383,14.478,14.335,14.366,500000.0
2007-10-30 00:05:00,14.476,14.476,14.34,14.476,450000.0
2007-10-30 00:06:00,14.444,14.444,14.355,14.375,150000.0
2007-10-30 00:07:00,14.376,14.473,14.376,14.433,250000.0
2007-10-30 00:08:00,14.451,14.451,14.34,14.416,500000.0
2007-10-30 00:09:00,14.363,14.49,14.363,14.372,300000.0
2007-10-30 00:10:00,14.439,14.439,14.333,14.405,450000.0
2007-10-30 00:11:00,14.474,14.53,14.382,14.405,500000.0
2007-10-30 00:12:00,14.464,14.464,14.358,14.43,450000.0
2007-10-30 00:13:00,14.37,14.469,14.37,14.469,150000.0
2007-10-30 00:15:00,14.469,14.469,14.363,14.435,450000.0
2007-10-30 00:16:00,14.424,14.448,14.379,14.436,200000.0
2007-10-30 00:17:00,14.502,14.508,14.369,14.441,400000.0
2007-10-30 00:18:00,14.416,14.505,14.416,14.505,150000.0
2007-10-30 00:19:00,14.429,14.429,14.403,14.403,150000.0
2007-10-30 00:20:00,14.448,14.477,14.36,14.429,450000.0
2007-10-30 00:21:00,14.444,14.444,14.411,14.411,100000.0
2007-10-30 00:24:00,14.406,14.413,14.377,14.377,150000.0
2007-10-30 00:26:00,14.4,14.513,14.4,14.473,350000.0
2007-10-30 00:27:00,14.4,14.451,14.361,14.441,300000.0
2007-10-30 00:28:00,14.457,14.477,14.457,14.477,150000.0
2007-10-30 00:30:00,14.439,14.439,14.333,14.405,550000.0
2007-10-30 00:31:00,14.491,14.5,14.43,14.5,150000.0
2007-10-30 00:32:00,14.415,14.484,14.368,14.484,400000.0
2007-10-30 00:33:00,14.37,14.472,14.338,14.338,150000.0
2007-10-30 00:35:00,14.448,14.532,14.396,14.396,300000.0
2007-10-30 00:36:00,14.505,14.515,14.407,14.469,300000.0
2007-10-30 00:37:00,14.403,14.498,14.378,14.378,250000.0
2007-10-30 00:38:00,14.406,14.496,14.366,14.407,200000.0
2007-10-30 00:39:00,14.355,14.488,14.355,14.403,250000.0
2007-10-30 00:40:00,14.495,14.495,14.392,14.415,350000.0
2007-10-30 00:41:00,14.446,14.502,14.446,14.502,400000.0
2007-10-30 00:42:00,14.451,14.513,14.38,14.398,500000.0
2007-10-30 00:43:00,14.426,14.507,14.426,14.507,250000.0
2007-10-30 00:44:00,14.515,14.526,14.441,14.526,350000.0
2007-10-30 00:45:00,14.377,14.483,14.36,14.483,300000.0
2007-10-30 00:46:00,14.512,14.512,14.401,14.476,450000.0
2007-10-30 00:47:00,14.454,14.454,14.397,14.397,100000.0
2007-10-30 00:48:00,14.454,14.499,14.4,14.496,200000.0
2007-10-30 00:49:00,14.409,14.409,14.39,14.39,150000.0
2007-10-30 00:50:00,14.439,14.439,14.333,14.405,450000.0
2007-10-30 00:51:00,14.447,14.491,14.389,14.462,400000.0
2007-10-30 00:52:00,14.539,14.541,14.433,14.433,150000.0
2007-10-30 00:53:00,14.492,14.509,14.492,14.509,200000.0
2007-10-30 00:55:00,14.532,14.547,14.416,14.416,400000.0
2007-10-30 00:56:00,14.459,14.564,14.441,14.555,400000.0
2007-10-30 00:57:00,14.557,14.579,14.455,14.53,350000.0
2007-10-30 00:58:00,14.523,14.526,14.389,14.449,250000.0
2007-10-30 00:59:00,14.537,14.537,14.397,14.504,250000.0
2007-10-30 01:00:00,14.505,14.505,14.35,14.501,250000.0
2007-10-30 01:01:00,14.47,14.519,14.385,14.488,400000.0
2007-10-30 01:02:00,14.524,14.531,14.403,14.47,300000.0
2007-10-30 01:03:00,14.529,14.529,14.453,14.526,200000.0
2007-10-30 01:04:00,14.529,14.54,14.432,14.54,250000.0
2007-10-30 01:05:00,14.45,14.544,14.45,14.541,400000.0
2007-10-30 01:06:00,14.427,14.536,14.427,14.536,350000.0
2007-10-30 01:07:00,14.49,14.538,14.438,14.523,500000.0
2007-10-30 01:09:00,14.494,14.541,14.441,14.541,250000.0
2007-10-30 01:10:00,14.447,14.474,14.368,14.391,450000.0
2007-10-30 01:11:00,14.452,14.495,14.403,14.408,350000.0
2007-10-30 01:12:00,14.459,14.55,14.455,14.507,400000.0
2007-10-30 01:13:00,14.466,14.519,14.428,14.511,450000.0
2007-10-30 01:14:00,14.391,14.507,14.345,14.507,450000.0
2007-10-30 01:15:00,14.446,14.578,14.418,14.534,500000.0
2007-10-30 01:16:00,14.433,14.555,14.433,14.45,300000.0
2007-10-30 01:17:00,14.432,14.512,14.427,14.427,250000.0
2007-10-30 01:18:00,14.519,14.519,14.487,14.487,200000.0
2007-10-30 01:19:00,14.445,14.473,14.371,14.412,450000.0
2007-10-30 01:20:00,14.458,14.484,14.393,14.393,300000.0
2007-10-30 01:21:00,14.398,14.464,14.357,14.441,350000.0
2007-10-30 01:22:00,14.463,14.464,14.351,14.427,600000.0
2007-10-30 01:23:00,14.375,14.517,14.375,14.421,400000.0
2007-10-30 01:24:00,14.404,14.458,14.404,14.458,250000.0
2007-10-30 01:25:00,14.367,14.473,14.367,14.466,250000.0
2007-10-30 01:27:00,14.35,14.475,14.35,14.475,100000.0
2007-10-30 01:28:00,14.417,14.454,14.363,14.446,350000.0
2007-10-30 01:29:00,14.436,14.441,14.34,14.382,300000.0
2007-10-30 01:30:00,14.437,14.471,14.327,14.383,550000.0
2007-10-30 01:31:00,14.407,14.492,14.366,14.47,300000.0
2007-10-30 01:32:00,14.426,14.534,14.382,14.4,350000.0
2007-10-30 01:33:00,14.477,14.491,14.368,14.398,500000.0
2007-10-30 01:34:00,14.474,14.479,14.382,14.397,250000.0
2007-10-30 01:35:00,14.39,14.527,14.39,14.468,600000.0
2007-10-30 01:36:00,14.411,14.411,14.411,14.411,50000.0
2007-10-30 01:37:00,14.401,14.401,14.365,14.365,100000.0
2007-10-30 01:38:00,14.375,14.487,14.372,14.461,300000.0
2007-10-30 01:39:00,14.502,14.502,14.415,14.421,400000.0
2007-10-30 01:40:00,14.501,14.501,14.35,14.491,450000.0
2007-10-30 01:41:00,14.433,14.503,14.393,14.503,250000.0
2007-10-30 01:45:00,14.417,14.55,14.407,14.497,400000.0
2007-10-30 01:46:00,14.418,14.514,14.418,14.496,250000.0
2007-10-30 01:47:00,14.453,14.505,14.384,14.487,450000.0
2007-10-30 01:50:00,14.333,14.333,14.333,14.333,100000.0
2007-10-30 01:54:00,14.496,14.518,14.377,14.379,300000.0
2007-10-30 01:57:00,14.45,14.45,14.404,14.445,200000.0
2007-10-30 01:58:00,14.503,14.531,14.385,14.385,200000.0
2007-10-30 02:00:00,14.469,14.469,14.363,14.435,450000.0
2007-10-30 02:01:00,14.44,14.469,14.363,14.426,350000.0
2007-10-30 02:02:00,14.452,14.463,14.353,14.422,450000.0
2007-10-30 02:04:00,14.439,14.439,14.312,14.327,200000.0
2007-10-30 02:05:00,14.489,14.489,14.362,14.461,250000.0
2007-10-30 02:06:00,14.37,14.462,14.336,14.415,400000.0
2007-10-30 02:07:00,14.414,14.476,14.359,14.394,350000.0
2007-10-30 02:08:00,14.452,14.452,14.334,14.447,250000.0
2007-10-30 02:09:00,14.411,14.472,14.357,14.441,650000.0
2007-10-30 02:10:00,14.325,14.438,14.325,14.36,250000.0
2007-10-30 02:11:00,14.418,14.433,14.337,14.337,250000.0
2007-10-30 02:12:00,14.411,14.448,14.323,14.448,300000.0
2007-10-30 02:13:00,14.445,14.445,14.357,14.357,400000.0
2007-10-30 02:14:00,14.346,14.461,14.321,14.355,500000.0
2007-10-30 02:15:00,14.389,14.424,14.327,14.424,400000.0
2007-10-30 02:16:00,14.382,14.455,14.344,14.403,500000.0
2007-10-30 02:17:00,14.349,14.452,14.306,14.374,700000.0
2007-10-30 02:18:00,14.361,14.42,14.268,14.42,400000.0
2007-10-30 02:19:00,14.414,14.414,14.295,14.31,650000.0
2007-10-30 02:20:00,14.394,14.438,14.336,14.397,400000.0
2007-10-30 02:21:00,14.312,14.399,14.293,14.399,450000.0
2007-10-30 02:22:00,14.436,14.436,14.436,14.436,50000.0
2007-10-30 02:23:00,14.403,14.403,14.328,14.328,100000.0
2007-10-30 02:24:00,14.441,14.441,14.32,14.441,600000.0
2007-10-30 02:25:00,14.41,14.449,14.339,14.449,550000.0
2007-10-30 02:26:00,14.339,14.465,14.325,14.325,450000.0
2007-10-30 02:27:00,14.43,14.459,14.332,14.357,400000.0
2007-10-30 02:28:00,14.395,14.448,14.354,14.409,300000.0
2007-10-30 02:29:00,14.307,14.421,14.307,14.421,350000.0
2007-10-30 02:30:00,14.299,14.437,14.299,14.369,350000.0
2007-10-30 02:31:00,14.413,14.468,14.353,14.397,400000.0
2007-10-30 02:33:00,14.408,14.453,14.305,14.408,750000.0
2007-10-30 02:34:00,14.328,14.473,14.328,14.399,400000.0
2007-10-30 02:35:00,14.381,14.437,14.354,14.398,300000.0
2007-10-30 02:36:00,14.351,14.433,14.301,14.325,400000.0
2007-10-30 02:37:00,14.392,14.431,14.387,14.387,200000.0
2007-10-30 02:38:00,14.354,14.393,14.273,14.284,400000.0
2007-10-30 02:40:00,14.369,14.369,14.263,14.335,550000.0
2007-10-30 02:41:00,14.385,14.391,14.318,14.383,450000.0
2007-10-30 02:43:00,14.291,14.418,14.291,14.418,200000.0
2007-10-30 02:44:00,14.395,14.395,14.329,14.388,300000.0
2007-10-30 02:45:00,14.368,14.418,14.273,14.313,400000.0
2007-10-30 02:46:00,14.298,14.378,14.26,14.368,600000.0
2007-10-30 02:47:00,14.329,14.343,14.329,14.343,150000.0
2007-10-30 02:48:00,14.342,14.366,14.333,14.335,250000.0
2007-10-30 02:49:00,14.338,14.385,14.252,14.364,850000.0
2007-10-30 02:50:00,14.311,14.367,14.309,14.324,400000.0
2007-10-30 02:51:00,14.225,14.353,14.225,14.304,650000.0
2007-10-30 02:52:00,14.336,14.353,14.184,14.294,450000.0
2007-10-30 02:53:00,14.261,14.341,14.231,14.341,350000.0
2007-10-30 02:54:00,14.243,14.296,14.243,14.296,350000.0
2007-10-30 02:55:00,14.297,14.334,14.238,14.315,350000.0
2007-10-30 02:57:00,14.2,14.301,14.2,14.301,150000.0
2007-10-30 02:58:00,14.339,14.365,14.249,14.268,450000.0
2007-10-30 02:59:00,14.327,14.366,14.233,14.279,800000.0
2007-10-30 03:00:00,14.35,14.354,14.271,14.351,300000.0
2007-10-30 03:01:00,14.238,14.327,14.238,14.292,150000.0
2007-10-30 03:02:00,14.329,14.329,14.225,14.303,400000.0
2007-10-30 03:03:00,14.233,14.336,14.233,14.292,300000.0
2007-10-30 03:04:00,14.304,14.304,14.304,14.304,50000.0
2007-10-30 03:05:00,14.357,14.358,14.218,14.358,350000.0
2007-10-30 03:06:00,14.352,14.371,14.245,14.245,450000.0
2007-10-30 03:07:00,14.306,14.361,14.244,14.361,200000.0
2007-10-30 03:08:00,14.336,14.369,14.259,14.331,450000.0
2007-10-30 03:09:00,14.294,14.369,14.228,14.326,700000.0
2007-10-30 03:10:00,14.231,14.329,14.209,14.209,400000.0
2007-10-30 03:11:00,14.372,14.372,14.226,14.371,200000.0
2007-10-30 03:12:00,14.347,14.388,14.259,14.281,500000.0
2007-10-30 03:13:00,14.334,14.334,14.238,14.238,100000.0
2007-10-30 03:14:00,14.319,14.342,14.319,14.342,100000.0
2007-10-30 03:15:00,14.238,14.332,14.226,14.226,150000.0
2007-10-30 03:17:00,14.349,14.349,14.273,14.304,150000.0
2007-10-30 03:18:00,14.351,14.352,14.236,14.244,250000.0
2007-10-30 03:19:00,14.277,14.348,14.21,14.263,900000.0
2007-10-30 03:20:00,14.26,14.373,14.251,14.373,550000.0
2007-10-30 03:21:00,14.247,14.376,14.221,14.246,500000.0
2007-10-30 03:22:00,14.334,14.356,14.334,14.356,150000.0
2007-10-30 03:23:00,14.23,14.334,14.204,14.24,300000.0
2007-10-30 03:26:00,14.252,14.28,14.252,14.28,100000.0
2007-10-30 03:27:00,14.306,14.362,14.26,14.362,400000.0
2007-10-30 03:28:00,14.339,14.358,14.339,14.358,100000.0
2007-10-30 03:29:00,14.272,14.374,14.264,14.264,550000.0
2007-10-30 03:30:00,14.258,14.363,14.258,14.339,300000.0
2007-10-30 03:31:00,14.262,14.36,14.262,14.336,250000.0
2007-10-30 03:32:00,14.382,14.382,14.335,14.335,100000.0
2007-10-30 03:33:00,14.347,14.349,14.268,14.316,300000.0
2007-10-30 03:34:00,14.395,14.395,14.264,14.365,250000.0
2007-10-30 03:35:00,14.343,14.343,14.277,14.277,200000.0
2007-10-30 03:38:00,14.27,14.271,14.27,14.271,100000.0
2007-10-30 03:39:00,14.268,14.411,14.268,14.286,400000.0
2007-10-30 03:40:00,14.334,14.334,14.325,14.325,100000.0
2007-10-30 03:41:00,14.245,14.245,14.241,14.241,100000.0
2007-10-30 03:42:00,14.278,14.32,14.216,14.224,200000.0
2007-10-30 03:43:00,14.278,14.326,14.278,14.326,100000.0
2007-10-30 03:44:00,14.369,14.369,14.264,14.355,300000.0
2007-10-30 03:45:00,14.336,14.372,14.336,14.372,100000.0
2007-10-30 03:46:00,14.278,14.356,14.275,14.275,250000.0
2007-10-30 03:47:00,14.295,14.356,14.295,14.356,150000.0
2007-10-30 03:48:00,14.336,14.369,14.287,14.328,250000.0
2007-10-30 03:49:00,14.203,14.388,14.164,14.388,600000.0
2007-10-30 03:50:00,14.299,14.394,14.299,14.363,250000.0
2007-10-30 03:51:00,14.356,14.399,14.291,14.312,300000.0
2007-10-30 03:52:00,14.296,14.328,14.26,14.3,250000.0
2007-10-30 03:53:00,14.359,14.359,14.253,14.325,450000.0
2007-10-30 03:54:00,14.356,14.385,14.287,14.385,550000.0
2007-10-30 03:55:00,14.358,14.358,14.255,14.313,150000.0
2007-10-30 03:56:00,14.366,14.366,14.26,14.332,500000.0
2007-10-30 03:57:00,14.302,14.36,14.302,14.36,100000.0
2007-10-30 03:58:00,14.336,14.336,14.256,14.256,150000.0
2007-10-30 03:59:00,14.372,14.41,14.298,14.298,400000.0
2007-10-30 04:00:00,14.275,14.392,14.275,14.392,100000.0
2007-10-30 04:01:00,14.281,14.281,14.281,14.281,100000.0
2007-10-30 04:02:00,14.313,14.313,14.29,14.29,100000.0
2007-10-30 04:03:00,14.379,14.379,14.379,14.379,50000.0
2007-10-30 04:04:00,14.401,14.402,14.37,14.37,350000.0
2007-10-30 04:05:00,14.386,14.401,14.383,14.401,250000.0
2007-10-30 04:06:00,14.375,14.375,14.333,14.333,100000.0
2007-10-30 04:07:00,14.33,14.33,14.33,14.33,50000.0
2007-10-30 04:08:00,14.279,14.405,14.279,14.355,600000.0
2007-10-30 04:10:00,14.344,14.394,14.295,14.34,400000.0
2007-10-30 04:11:00,14.342,14.383,14.282,14.383,300000.0
2007-10-30 04:12:00,14.281,14.308,14.281,14.308,150000.0
2007-10-30 04:13:00,14.408,14.414,14.299,14.398,250000.0
2007-10-30 04:19:00,14.36,14.36,14.299,14.337,250000.0
2007-10-30 04:20:00,14.336,14.393,14.281,14.332,250000.0
2007-10-30 04:21:00,14.325,14.395,14.325,14.375,200000.0
2007-10-30 04:23:00,14.286,14.406,14.284,14.406,250000.0
2007-10-30 04:25:00,14.289,14.358,14.289,14.358,250000.0
2007-10-30 04:27:00,14.293,14.375,14.273,14.359,400000.0
2007-10-30 04:28:00,14.38,14.416,14.38,14.416,100000.0
2007-10-30 04:29:00,14.365,14.415,14.3,14.406,300000.0
2007-10-30 04:30:00,14.331,14.402,14.309,14.363,400000.0
2007-10-30 04:32:00,14.376,14.389,14.282,14.348,450000.0
2007-10-30 04:35:00,14.27,14.371,14.27,14.371,100000.0
2007-10-30 04:36:00,14.38,14.388,14.273,14.273,400000.0
2007-10-30 04:37:00,14.308,14.308,14.308,14.308,50000.0
2007-10-30 04:38:00,14.359,14.373,14.359,14.368,200000.0
2007-10-30 04:39:00,14.28,14.403,14.28,14.361,250000.0
2007-10-30 04:40:00,14.369,14.369,14.263,14.335,450000.0
2007-10-30 04:45:00,14.366,14.366,14.26,14.332,450000.0
2007-10-30 04:46:00,14.354,14.356,14.272,14.272,150000.0
2007-10-30 04:47:00,14.349,14.349,14.243,14.315,450000.0
2007-10-30 04:48:00,14.298,14.399,14.262,14.262,350000.0
2007-10-30 04:49:00,14.394,14.394,14.254,14.38,350000.0
2007-10-30 04:50:00,14.297,14.345,14.25,14.345,550000.0
2007-10-30 04:51:00,14.339,14.36,14.268,14.349,300000.0
2007-10-30 04:52:00,14.283,14.365,14.266,14.365,300000.0
2007-10-30 04:53:00,14.384,14.384,14.265,14.336,400000.0
2007-10-30 04:55:00,14.284,14.393,14.284,14.393,150000.0
2007-10-30 04:56:00,14.392,14.394,14.392,14.394,100000.0
2007-10-30 04:57:00,14.392,14.392,14.29,14.344,350000.0
2007-10-30 04:59:00,14.31,14.412,14.31,14.319,350000.0
2007-10-30 05:00:00,14.299,14.347,14.282,14.347,250000.0
2007-10-30 05:03:00,14.277,14.421,14.277,14.333,250000.0
2007-10-30 05:06:00,14.375,14.392,14.28,14.342,450000.0
2007-10-30 05:08:00,14.335,14.366,14.335,14.366,100000.0
2007-10-30 05:10:00,14.369,14.369,14.263,14.335,450000.0
2007-10-30 05:11:00,14.287,14.401,14.287,14.38,150000.0
2007-10-30 05:12:00,14.281,14.399,14.281,14.399,100000.0
2007-10-30 05:13:00,14.397,14.397,14.279,14.33,200000.0
2007-10-30 05:14:00,14.271,14.304,14.271,14.304,100000.0
2007-10-30 05:15:00,14.299,14.392,14.259,14.381,550000.0
2007-10-30 05:17:00,14.301,14.4,14.301,14.373,300000.0
2007-10-30 05:18:00,14.388,14.388,14.26,14.26,250000.0
2007-10-30 05:20:00,14.241,14.385,14.241,14.36,200000.0
2007-10-30 05:22:00,14.296,14.392,14.259,14.381,500000.0
2007-10-30 05:23:00,14.29,14.392,14.253,14.389,400000.0
2007-10-30 05:25:00,14.396,14.396,14.26,14.26,350000.0
2007-10-30 05:27:00,14.262,14.302,14.262,14.302,150000.0
2007-10-30 05:28:00,14.382,14.382,14.267,14.267,350000.0
2007-10-30 05:29:00,14.389,14.39,14.251,14.389,400000.0
2007-10-30 05:30:00,14.359,14.359,14.253,14.325,450000.0
2007-10-30 05:31:00,14.308,14.378,14.308,14.367,300000.0
2007-10-30 05:33:00,14.288,14.381,14.288,14.381,100000.0
2007-10-30 05:34:00,14.33,14.33,14.24,14.24,100000.0
2007-10-30 05:35:00,14.371,14.371,14.286,14.314,250000.0
2007-10-30 05:36:00,14.297,14.374,14.297,14.374,100000.0
2007-10-30 05:37:00,14.327,14.379,14.246,14.321,400000.0
2007-10-30 05:38:00,14.347,14.347,14.227,14.227,200000.0
2007-10-30 05:39:00,14.341,14.378,14.341,14.378,100000.0
2007-10-30 05:40:00,14.248,14.324,14.23,14.281,300000.0
2007-10-30 05:41:00,14.296,14.379,14.281,14.372,250000.0
2007-10-30 05:42:00,14.387,14.41,14.309,14.345,400000.0
2007-10-30 05:43:00,14.292,14.38,14.252,14.32,450000.0
2007-10-30 05:45:00,14.341,14.343,14.266,14.343,300000.0
2007-10-30 05:48:00,14.306,14.306,14.296,14.296,100000.0
2007-10-30 05:49:00,14.284,14.383,14.284,14.336,500000.0
2007-10-30 05:50:00,14.222,14.336,14.222,14.283,250000.0
2007-10-30 05:52:00,14.358,14.358,14.233,14.233,200000.0
2007-10-30 05:53:00,14.353,14.356,14.293,14.353,250000.0
2007-10-30 05:54:00,14.312,14.341,14.248,14.319,550000.0
2007-10-30 05:55:00,14.367,14.374,14.279,14.374,350000.0
2007-10-30 05:56:00,14.258,14.379,14.258,14.371,250000.0
2007-10-30 05:57:00,14.378,14.433,14.314,14.314,400000.0
2007-10-30 05:58:00,14.269,14.387,14.269,14.351,350000.0
2007-10-30 05:59:00,14.371,14.371,14.27,14.368,350000.0
2007-10-30 06:00:00,14.372,14.372,14.233,14.233,400000.0
2007-10-30 06:02:00,14.333,14.34,14.29,14.34,200000.0
2007-10-30 06:08:00,14.288,14.37,14.245,14.344,400000.0
2007-10-30 06:09:00,14.286,14.319,14.271,14.299,300000.0
2007-10-30 06:10:00,14.346,14.363,14.253,14.317,450000.0
2007-10-30 06:11:00,14.369,14.369,14.238,14.238,300000.0
2007-10-30 06:12:00,14.312,14.317,14.269,14.317,300000.0
2007-10-30 06:16:00,14.278,14.34,14.278,14.339,350000.0
2007-10-30 06:17:00,14.334,14.381,14.298,14.381,400000.0
2007-10-30 06:18:00,14.35,14.376,14.24,14.243,300000.0
2007-10-30 06:20:00,14.248,14.364,14.248,14.336,300000.0
2007-10-30 06:21:00,14.29,14.408,14.284,14.408,300000.0
2007-10-30 06:22:00,14.403,14.415,14.282,14.282,400000.0
2007-10-30 06:23:00,14.391,14.391,14.271,14.271,200000.0
2007-10-30 06:24:00,14.356,14.359,14.274,14.359,400000.0
2007-10-30 06:25:00,14.333,14.333,14.256,14.293,300000.0
2007-10-30 06:26:00,14.397,14.434,14.305,14.305,400000.0
2007-10-30 06:27:00,14.381,14.386,14.274,14.356,350000.0
2007-10-30 06:30:00,14.309,14.404,14.276,14.31,600000.0
2007-10-30 06:31:00,14.244,14.353,14.244,14.314,400000.0
2007-10-30 06:32:00,14.202,14.363,14.186,14.271,450000.0
2007-10-30 06:33:00,14.303,14.303,14.173,14.202,400000.0
2007-10-30 06:35:00,14.267,14.352,14.216,14.307,350000.0
2007-10-30 06:36:00,14.337,14.337,14.206,14.206,450000.0
2007-10-30 06:38:00,14.318,14.318,14.196,14.234,600000.0
2007-10-30 06:40:00,14.216,14.329,14.199,14.253,350000.0
2007-10-30 06:41:00,14.19,14.294,14.19,14.23,250000.0
2007-10-30 06:42:00,14.176,14.271,14.147,14.179,350000.0
2007-10-30 06:43:00,14.281,14.281,14.174,14.247,450000.0
2007-10-30 06:44:00,14.272,14.306,14.195,14.306,350000.0
2007-10-30 06:45:00,14.222,14.337,14.222,14.327,350000.0
2007-10-30 06:46:00,14.268,14.315,14.199,14.258,550000.0
2007-10-30 06:47:00,14.259,14.331,14.203,14.22,300000.0
2007-10-30 06:48:00,14.226,14.291,14.226,14.259,250000.0
2007-10-30 06:49:00,14.281,14.281,14.19,14.209,400000.0
2007-10-30 06:50:00,14.197,14.293,14.197,14.293,300000.0
2007-10-30 06:52:00,14.28,14.299,14.179,14.179,300000.0
2007-10-30 06:53:00,14.291,14.291,14.173,14.201,350000.0
2007-10-30 06:55:00,14.296,14.332,14.193,14.304,450000.0
2007-10-30 06:56:00,14.341,14.341,14.203,14.275,350000.0
2007-10-30 06:57:00,14.316,14.316,14.178,14.277,350000.0
2007-10-30 06:58:00,14.233,14.309,14.187,14.309,350000.0
2007-10-30 06:59:00,14.182,14.292,14.181,14.239,400000.0
2007-10-30 07:00:00,14.187,14.301,14.178,14.222,500000.0
2007-10-30 07:01:00,14.222,14.325,14.205,14.205,400000.0
2007-10-30 07:02:00,14.238,14.284,14.178,14.193,300000.0
2007-10-30 07:03:00,14.268,14.268,14.148,14.222,450000.0
2007-10-30 07:04:00,14.195,14.279,14.195,14.221,250000.0
2007-10-30 07:05:00,14.228,14.252,14.166,14.233,250000.0
2007-10-30 07:06:00,14.281,14.281,14.16,14.16,300000.0
2007-10-30 07:07:00,14.21,14.286,14.151,14.286,300000.0
2007-10-30 07:08:00,14.276,14.296,14.161,14.216,550000.0
2007-10-30 07:09:00,14.257,14.329,14.179,14.254,500000.0
2007-10-30 07:10:00,14.199,14.292,14.18,14.265,350000.0
2007-10-30 07:11:00,14.183,14.363,14.174,14.211,600000.0
2007-10-30 07:12:00,14.3,14.343,14.221,14.244,300000.0
2007-10-30 07:13:00,14.266,14.292,14.16,14.16,350000.0
2007-10-30 07:14:00,14.235,14.301,14.208,14.283,450000.0
2007-10-30 07:15:00,14.271,14.304,14.184,14.282,250000.0
2007-10-30 07:16:00,14.209,14.273,14.209,14.273,100000.0
2007-10-30 07:17:00,14.311,14.359,14.206,14.253,400000.0
2007-10-30 07:18:00,14.273,14.313,14.163,14.313,400000.0
2007-10-30 07:20:00,14.289,14.296,14.159,14.244,350000.0
2007-10-30 07:21:00,14.248,14.299,14.167,14.192,350000.0
2007-10-30 07:22:00,14.222,14.304,14.213,14.249,350000.0
2007-10-30 07:23:00,14.259,14.319,14.184,14.267,300000.0
2007-10-30 07:24:00,14.302,14.331,14.226,14.244,400000.0
2007-10-30 07:25:00,14.207,14.295,14.171,14.295,400000.0
2007-10-30 07:26:00,14.214,14.283,14.193,14.248,350000.0
2007-10-30 07:27:00,14.301,14.304,14.186,14.304,350000.0
2007-10-30 07:29:00,14.193,14.3,14.163,14.3,400000.0
2007-10-30 07:30:00,14.246,14.292,14.164,14.211,550000.0
2007-10-30 07:31:00,14.309,14.309,14.223,14.271,300000.0
2007-10-30 07:32:00,14.311,14.319,14.187,14.199,350000.0
2007-10-30 07:33:00,14.266,14.296,14.202,14.296,400000.0
2007-10-30 07:34:00,14.316,14.33,14.234,14.301,350000.0
2007-10-30 07:35:00,14.315,14.325,14.215,14.297,350000.0
2007-10-30 07:36:00,14.224,14.284,14.193,14.206,500000.0
2007-10-30 07:37:00,14.215,14.292,14.198,14.292,350000.0
2007-10-30 07:38:00,14.317,14.317,14.236,14.303,400000.0
2007-10-30 07:39:00,14.33,14.33,14.186,14.312,400000.0
2007-10-30 07:40:00,14.253,14.286,14.205,14.286,350000.0
2007-10-30 07:41:00,14.217,14.289,14.19,14.195,550000.0
2007-10-30 07:42:00,14.225,14.334,14.217,14.252,550000.0
2007-10-30 07:44:00,14.249,14.328,14.189,14.328,350000.0
2007-10-30 07:45:00,14.22,14.298,14.162,14.2,400000.0
2007-10-30 07:46:00,14.208,14.312,14.208,14.261,400000.0
2007-10-30 07:47:00,14.22,14.313,14.186,14.186,350000.0
2007-10-30 07:48:00,14.204,14.299,14.178,14.178,250000.0
2007-10-30 07:49:00,14.255,14.306,14.196,14.211,350000.0
2007-10-30 07:50:00,14.311,14.311,14.197,14.242,450000.0
2007-10-30 07:51:00,14.176,14.286,14.163,14.255,450000.0
2007-10-30 07:52:00,14.306,14.357,14.219,14.302,450000.0
2007-10-30 07:53:00,14.242,14.324,14.211,14.275,450000.0
2007-10-30 07:54:00,14.296,14.316,14.204,14.232,400000.0
2007-10-30 07:56:00,14.195,14.29,14.159,14.29,450000.0
2007-10-30 07:57:00,14.205,14.223,14.171,14.171,250000.0
2007-10-30 07:58:00,14.188,14.322,14.188,14.251,350000.0
2007-10-30 07:59:00,14.343,14.343,14.225,14.272,450000.0
2007-10-30 08:00:00,14.21,14.329,14.21,14.278,500000.0
2007-10-30 08:01:00,14.321,14.336,14.217,14.217,400000.0
2007-10-30 08:02:00,14.16,14.372,14.16,14.318,400000.0
2007-10-30 08:03:00,14.313,14.331,14.195,14.307,500000.0
2007-10-30 08:05:00,14.317,14.323,14.246,14.297,450000.0
2007-10-30 08:06:00,14.269,14.308,14.189,14.189,250000.0
2007-10-30 08:07:00,14.271,14.305,14.196,14.278,500000.0
2007-10-30 08:08:00,14.23,14.361,14.203,14.361,500000.0
2007-10-30 08:09:00,14.325,14.363,14.216,14.363,550000.0
2007-10-30 08:10:00,14.313,14.373,14.291,14.314,350000.0
2007-10-30 08:11:00,14.27,14.338,14.234,14.338,400000.0
2007-10-30 08:12:00,14.288,14.318,14.206,14.302,450000.0
2007-10-30 08:13:00,14.342,14.354,14.219,14.321,400000.0
2007-10-30 08:14:00,14.321,14.329,14.192,14.3,450000.0
2007-10-30 08:15:00,14.307,14.338,14.242,14.258,550000.0
2007-10-30 08:16:00,14.296,14.336,14.225,14.329,400000.0
2007-10-30 08:17:00,14.281,14.372,14.228,14.317,400000.0
2007-10-30 08:18:00,14.304,14.35,14.209,14.287,500000.0
2007-10-30 08:19:00,14.285,14.318,14.207,14.207,400000.0
2007-10-30 08:20:00,14.219,14.316,14.193,14.311,400000.0
2007-10-30 08:21:00,14.253,14.301,14.191,14.301,400000.0
2007-10-30 08:22:00,14.267,14.334,14.199,14.199,550000.0
2007-10-30 08:23:00,14.201,14.33,14.201,14.209,400000.0
2007-10-30 08:24:00,14.245,14.346,14.226,14.333,400000.0
2007-10-30 08:25:00,14.284,14.317,14.222,14.288,350000.0
2007-10-30 08:26:00,14.247,14.285,14.188,14.279,400000.0
2007-10-30 08:27:00,14.286,14.306,14.21,14.21,400000.0
2007-10-30 08:28:00,14.244,14.31,14.185,14.257,550000.0
2007-10-30 08:29:00,14.194,14.35,14.194,14.22,400000.0
2007-10-30 08:30:00,14.223,14.307,14.178,14.212,400000.0
2007-10-30 08:31:00,14.266,14.305,14.185,14.185,400000.0
2007-10-30 08:32:00,14.239,14.292,14.161,14.165,550000.0
2007-10-30 08:33:00,14.243,14.294,14.158,14.267,550000.0
2007-10-30 08:34:00,14.167,14.296,14.167,14.265,400000.0
2007-10-30 08:35:00,14.254,14.263,14.152,14.226,550000.0
2007-10-30 08:36:00,14.27,14.27,14.136,14.202,350000.0
2007-10-30 08:37:00,14.161,14.294,14.139,14.246,400000.0
2007-10-30 08:38:00,14.218,14.263,14.162,14.188,350000.0
2007-10-30 08:39:00,14.21,14.265,14.167,14.24,350000.0
2007-10-30 08:40:00,14.204,14.284,14.145,14.284,350000.0
2007-10-30 08:41:00,14.23,14.312,14.165,14.19,350000.0
2007-10-30 08:42:00,14.286,14.286,14.195,14.268,350000.0
2007-10-30 08:43:00,14.281,14.298,14.224,14.298,350000.0
2007-10-30 08:44:00,14.202,14.285,14.168,14.232,350000.0
2007-10-30 08:45:00,14.239,14.254,14.148,14.194,550000.0
2007-10-30 08:46:00,14.126,14.241,14.126,14.241,400000.0
2007-10-30 08:47:00,14.246,14.273,14.172,14.172,350000.0
2007-10-30 08:48:00,14.277,14.316,14.169,14.169,500000.0
2007-10-30 08:49:00,14.268,14.268,14.172,14.246,550000.0
2007-10-30 08:50:00,14.171,14.232,14.153,14.202,350000.0
2007-10-30 08:51:00,14.213,14.292,14.199,14.264,400000.0
2007-10-30 08:52:00,14.162,14.327,14.162,14.29,350000.0
2007-10-30 08:53:00,14.192,14.28,14.155,14.253,400000.0
2007-10-30 08:55:00,14.261,14.304,14.169,14.219,450000.0
2007-10-30 08:56:00,14.261,14.291,14.161,14.291,350000.0
2007-10-30 08:57:00,14.249,14.277,14.148,14.277,300000.0
2007-10-30 08:58:00,14.202,14.247,14.142,14.183,500000.0
2007-10-30 08:59:00,14.288,14.288,14.154,14.211,350000.0
2007-10-30 09:00:00,14.232,14.262,14.204,14.204,450000.0
2007-10-30 09:01:00,14.277,14.317,14.171,14.213,400000.0
2007-10-30 09:02:00,14.249,14.256,14.141,14.144,450000.0
2007-10-30 09:03:00,14.181,14.252,14.148,14.218,450000.0
2007-10-30 09:04:00,14.233,14.276,14.158,14.158,250000.0
2007-10-30 09:05:00,14.246,14.246,14.14,14.212,450000.0
2007-10-30 09:06:00,14.245,14.25,14.168,14.222,450000.0
2007-10-30 09:07:00,14.173,14.253,14.167,14.23,350000.0
2007-10-30 09:08:00,14.258,14.258,14.102,14.227,550000.0
2007-10-30 09:09:00,14.169,14.24,14.118,14.214,550000.0
2007-10-30 09:10:00,14.242,14.257,14.168,14.168,400000.0
2007-10-30 09:11:00,14.103,14.207,14.101,14.207,400000.0
2007-10-30 09:12:00,14.168,14.249,14.112,14.199,550000.0
2007-10-30 09:13:00,14.156,14.287,14.154,14.221,250000.0
2007-10-30 09:14:00,14.22,14.262,14.151,14.218,400000.0
2007-10-30 09:15:00,14.227,14.259,14.146,14.186,500000.0
2007-10-30 09:16:00,14.22,14.294,14.138,14.276,400000.0
2007-10-30 09:17:00,14.217,14.231,14.097,14.139,450000.0
2007-10-30 09:18:00,14.099,14.236,14.098,14.236,400000.0
2007-10-30 09:19:00,14.226,14.25,14.139,14.139,350000.0
2007-10-30 09:20:00,14.201,14.241,14.14,14.228,400000.0
2007-10-30 09:21:00,14.187,14.242,14.133,14.195,450000.0
2007-10-30 09:22:00,14.221,14.221,14.104,14.134,400000.0
2007-10-30 09:23:00,14.212,14.23,14.138,14.23,400000.0
2007-10-30 09:24:00,14.211,14.291,14.21,14.21,350000.0
2007-10-30 09:25:00,14.226,14.256,14.122,14.157,550000.0
2007-10-30 09:26:00,14.198,14.324,14.172,14.191,400000.0
2007-10-30 09:27:00,14.186,14.254,14.123,14.159,450000.0
2007-10-30 09:28:00,14.188,14.295,14.179,14.196,1550000.0
2007-10-30 09:29:00,14.214,14.292,14.14,14.259,450000.0
2007-10-30 09:30:00,14.19,14.254,14.178,14.218,350000.0
2007-10-30 09:31:00,14.244,14.267,14.149,14.267,350000.0
2007-10-30 09:32:00,14.266,14.276,14.166,14.272,350000.0
2007-10-30 09:33:00,14.252,14.292,14.144,14.292,500000.0
2007-10-30 09:34:00,14.199,14.297,14.168,14.233,500000.0
2007-10-30 09:35:00,14.195,14.305,14.147,14.305,550000.0
2007-10-30 09:36:00,14.316,14.323,14.235,14.319,400000.0
2007-10-30 09:37:00,14.324,14.324,14.231,14.313,350000.0
2007-10-30 09:38:00,14.265,14.312,14.208,14.273,550000.0
2007-10-30 09:39:00,14.256,14.325,14.191,14.231,400000.0
2007-10-30 09:40:00,14.308,14.308,14.198,14.297,400000.0
2007-10-30 09:42:00,14.212,14.288,14.153,14.261,500000.0
2007-10-30 09:43:00,14.205,14.253,14.17,14.253,350000.0
2007-10-30 09:44:00,14.161,14.3,14.161,14.3,450000.0
2007-10-30 09:45:00,14.275,14.289,14.186,14.186,400000.0
2007-10-30 09:46:00,14.263,14.382,14.245,14.317,550000.0
2007-10-30 09:47:00,14.297,14.318,14.2,14.318,400000.0
2007-10-30 09:48:00,14.286,14.305,14.178,14.218,450000.0
2007-10-30 09:49:00,14.316,14.316,14.235,14.295,400000.0
2007-10-30 09:50:00,14.254,14.324,14.163,14.221,350000.0
2007-10-30 09:51:00,14.273,14.353,14.235,14.27,500000.0
2007-10-30 09:52:00,14.241,14.313,14.217,14.287,550000.0
2007-10-30 09:53:00,14.25,14.346,14.206,14.346,550000.0
2007-10-30 09:54:00,14.234,14.354,14.212,14.29,750000.0
2007-10-30 09:55:00,14.224,14.318,14.224,14.318,450000.0
2007-10-30 09:56:00,14.218,14.335,14.171,14.294,350000.0
2007-10-30 09:57:00,14.291,14.295,14.188,14.196,500000.0
2007-10-30 09:58:00,14.288,14.348,14.213,14.29,500000.0
2007-10-30 09:59:00,14.196,14.333,14.196,14.276,400000.0
2007-10-30 10:00:00,14.309,14.309,14.173,14.181,350000.0
2007-10-30 10:01:00,14.228,14.276,14.147,14.15,400000.0
2007-10-30 10:02:00,14.226,14.359,14.178,14.178,400000.0
2007-10-30 10:03:00,14.257,14.339,14.222,14.231,500000.0
2007-10-30 10:04:00,14.208,14.36,14.207,14.232,550000.0
2007-10-30 10:05:00,14.263,14.334,14.251,14.258,350000.0
2007-10-30 10:06:00,14.224,14.308,14.224,14.257,500000.0
2007-10-30 10:07:00,14.206,14.339,14.193,14.284,350000.0
2007-10-30 10:08:00,14.234,14.344,14.222,14.222,450000.0
2007-10-30 10:09:00,14.242,14.382,14.242,14.318,550000.0
2007-10-30 10:10:00,14.315,14.324,14.258,14.279,350000.0
2007-10-30 10:11:00,14.34,14.34,14.214,14.3,400000.0
2007-10-30 10:12:00,14.329,14.329,14.189,14.29,550000.0
2007-10-30 10:13:00,14.195,14.32,14.192,14.32,500000.0
2007-10-30 10:14:00,14.243,14.307,14.203,14.221,550000.0
2007-10-30 10:15:00,14.265,14.317,14.216,14.284,450000.0
2007-10-30 10:16:00,14.23,14.297,14.176,14.176,550000.0
2007-10-30 10:17:00,14.304,14.326,14.174,14.174,500000.0
2007-10-30 10:18:00,14.229,14.305,14.183,14.224,300000.0
2007-10-30 10:19:00,14.27,14.317,14.188,14.188,500000.0
2007-10-30 10:20:00,14.204,14.308,14.202,14.287,350000.0
2007-10-30 10:21:00,14.246,14.318,14.185,14.239,550000.0
2007-10-30 10:22:00,14.289,14.289,14.122,14.276,400000.0
2007-10-30 10:23:00,14.174,14.299,14.137,14.137,400000.0
2007-10-30 10:24:00,14.264,14.324,14.206,14.264,500000.0
2007-10-30 10:25:00,14.256,14.269,14.153,14.159,500000.0
2007-10-30 10:26:00,14.321,14.321,14.187,14.187,400000.0
2007-10-30 10:27:00,14.253,14.334,14.208,14.226,400000.0
2007-10-30 10:28:00,14.271,14.283,14.16,14.252,600000.0
2007-10-30 10:29:00,14.282,14.318,14.18,14.18,350000.0
2007-10-30 10:30:00,14.322,14.324,14.222,14.236,450000.0
2007-10-30 10:31:00,14.204,14.341,14.204,14.261,550000.0
2007-10-30 10:32:00,14.258,14.32,14.186,14.32,650000.0
2007-10-30 10:33:00,14.233,14.353,14.21,14.21,450000.0
2007-10-30 10:34:00,14.281,14.385,14.237,14.357,550000.0
2007-10-30 10:35:00,14.308,14.312,14.171,14.273,400000.0
2007-10-30 10:36:00,14.287,14.287,14.163,14.19,550000.0
2007-10-30 10:37:00,14.183,14.306,14.178,14.301,400000.0
2007-10-30 10:38:00,14.224,14.309,14.224,14.27,400000.0
2007-10-30 10:39:00,14.197,14.311,14.178,14.253,350000.0
2007-10-30 10:40:00,14.261,14.336,14.191,14.277,550000.0
2007-10-30 10:41:00,14.309,14.317,14.239,14.271,350000.0
2007-10-30 10:42:00,14.301,14.342,14.198,14.286,400000.0
2007-10-30 10:43:00,14.243,14.278,14.163,14.278,450000.0
2007-10-30 10:44:00,14.238,14.262,14.144,14.173,350000.0
2007-10-30 10:45:00,14.301,14.311,14.197,14.259,550000.0
2007-10-30 10:46:00,14.173,14.302,14.173,14.276,600000.0
2007-10-30 10:47:00,14.23,14.322,14.226,14.277,400000.0
2007-10-30 10:48:00,14.202,14.323,14.179,14.306,400000.0
2007-10-30 10:49:00,14.286,14.338,14.224,14.308,550000.0
2007-10-30 10:50:00,14.2,14.311,14.162,14.311,450000.0
2007-10-30 10:51:00,14.247,14.325,14.169,14.169,500000.0
2007-10-30 10:52:00,14.27,14.281,14.201,14.218,400000.0
2007-10-30 10:53:00,14.278,14.323,14.191,14.315,350000.0
2007-10-30 10:54:00,14.253,14.298,14.163,14.298,400000.0
2007-10-30 10:55:00,14.235,14.301,14.173,14.211,350000.0
2007-10-30 10:57:00,14.274,14.292,14.208,14.235,400000.0
2007-10-30 10:58:00,14.223,14.322,14.223,14.27,400000.0
2007-10-30 10:59:00,14.272,14.314,14.22,14.314,350000.0
2007-10-30 11:00:00,14.247,14.348,14.217,14.234,400000.0
2007-10-30 11:01:00,14.245,14.291,14.181,14.212,500000.0
2007-10-30 11:02:00,14.217,14.323,14.206,14.232,500000.0
2007-10-30 11:03:00,14.173,14.287,14.17,14.234,400000.0
2007-10-30 11:04:00,14.296,14.318,14.173,14.318,500000.0
2007-10-30 11:05:00,14.238,14.294,14.168,14.168,450000.0
2007-10-30 11:06:00,14.197,14.265,14.157,14.253,400000.0
2007-10-30 11:07:00,14.274,14.274,14.091,14.138,400000.0
2007-10-30 11:08:00,14.233,14.325,14.185,14.265,500000.0
2007-10-30 11:09:00,14.246,14.323,14.187,14.322,500000.0
2007-10-30 11:10:00,14.215,14.373,14.215,14.297,450000.0
2007-10-30 11:12:00,14.224,14.357,14.19,14.216,600000.0
2007-10-30 11:13:00,14.302,14.367,14.266,14.291,500000.0
2007-10-30 11:15:00,14.318,14.324,14.204,14.204,550000.0
2007-10-30 11:16:00,14.235,14.325,14.195,14.195,350000.0
2007-10-30 11:18:00,14.302,14.351,14.206,14.24,400000.0
2007-10-30 11:19:00,14.258,14.288,14.217,14.225,450000.0
2007-10-30 11:20:00,14.292,14.297,14.188,14.297,500000.0
2007-10-30 11:21:00,14.172,14.304,14.152,14.152,450000.0
2007-10-30 11:22:00,14.239,14.286,14.143,14.189,400000.0
2007-10-30 11:23:00,14.178,14.283,14.178,14.248,400000.0
2007-10-30 11:24:00,14.265,14.265,14.165,14.208,400000.0
2007-10-30 11:25:00,14.18,14.292,14.147,14.267,400000.0
2007-10-30 11:26:00,14.191,14.279,14.153,14.19,550000.0
2007-10-30 11:27:00,14.293,14.293,14.147,14.2,400000.0
2007-10-30 11:28:00,14.155,14.283,14.148,14.272,500000.0
2007-10-30 11:29:00,14.25,14.3,14.169,14.193,550000.0
2007-10-30 11:30:00,14.193,14.28,14.164,14.196,400000.0
2007-10-30 11:31:00,14.226,14.245,14.122,14.236,550000.0
2007-10-30 11:32:00,14.275,14.276,14.131,14.227,650000.0
2007-10-30 11:33:00,14.155,14.286,14.155,14.233,550000.0
2007-10-30 11:34:00,14.22,14.297,14.131,14.212,450000.0
2007-10-30 11:35:00,14.166,14.259,14.166,14.242,350000.0
2007-10-30 11:36:00,14.159,14.259,14.159,14.165,400000.0
2007-10-30 11:37:00,14.174,14.227,14.134,14.227,450000.0
2007-10-30 11:38:00,14.201,14.265,14.172,14.243,400000.0
2007-10-30 11:39:00,14.222,14.278,14.158,14.271,550000.0
2007-10-30 11:40:00,14.268,14.268,14.185,14.185,500000.0
2007-10-30 11:41:00,14.241,14.266,14.115,14.24,400000.0
2007-10-30 11:42:00,14.131,14.256,14.131,14.225,350000.0
2007-10-30 11:43:00,14.203,14.239,14.117,14.166,550000.0
2007-10-30 11:44:00,14.106,14.211,14.073,14.109,400000.0
2007-10-30 11:45:00,14.128,14.211,14.092,14.211,350000.0
2007-10-30 11:46:00,14.214,14.214,14.104,14.141,450000.0
2007-10-30 11:47:00,14.224,14.224,14.112,14.126,400000.0
2007-10-30 11:48:00,14.169,14.241,14.101,14.222,500000.0
2007-10-30 11:49:00,14.203,14.203,14.071,14.131,400000.0
2007-10-30 11:50:00,14.223,14.223,14.094,14.098,350000.0
2007-10-30 11:51:00,14.146,14.241,14.092,14.092,450000.0
2007-10-30 11:52:00,14.18,14.272,14.171,14.254,500000.0
2007-10-30 11:53:00,14.215,14.236,14.101,14.182,500000.0
2007-10-30 11:54:00,14.16,14.215,14.09,14.215,350000.0
2007-10-30 11:55:00,14.198,14.215,14.094,14.096,550000.0
2007-10-30 11:56:00,14.206,14.245,14.082,14.164,400000.0
2007-10-30 11:57:00,14.16,14.222,14.088,14.099,550000.0
2007-10-30 11:58:00,14.235,14.255,14.15,14.219,450000.0
2007-10-30 11:59:00,14.205,14.266,14.127,14.23,550000.0
2007-10-30 12:00:00,14.184,14.256,14.137,14.256,450000.0
2007-10-30 12:01:00,14.14,14.246,14.137,14.156,400000.0
2007-10-30 12:02:00,14.191,14.223,14.147,14.187,450000.0
2007-10-30 12:03:00,14.126,14.262,14.126,14.262,450000.0
2007-10-30 12:04:00,14.245,14.264,14.147,14.147,500000.0
2007-10-30 12:05:00,14.192,14.265,14.105,14.233,400000.0
2007-10-30 12:06:00,14.225,14.263,14.143,14.237,500000.0
2007-10-30 12:07:00,14.095,14.24,14.095,14.117,350000.0
2007-10-30 12:08:00,14.217,14.246,14.121,14.215,550000.0
2007-10-30 12:09:00,14.148,14.257,14.139,14.257,550000.0
2007-10-30 12:10:00,14.263,14.263,14.183,14.223,350000.0
2007-10-30 12:11:00,14.129,14.231,14.127,14.146,350000.0
2007-10-30 12:12:00,14.132,14.254,14.1,14.21,550000.0
2007-10-30 12:13:00,14.246,14.263,14.153,14.263,350000.0
2007-10-30 12:14:00,14.215,14.241,14.118,14.186,350000.0
2007-10-30 12:15:00,14.248,14.261,14.153,14.214,350000.0
2007-10-30 12:16:00,14.172,14.228,14.098,14.195,450000.0
2007-10-30 12:17:00,14.104,14.258,14.104,14.258,450000.0
2007-10-30 12:18:00,14.102,14.221,14.087,14.179,350000.0
2007-10-30 12:19:00,14.103,14.227,14.102,14.154,450000.0
2007-10-30 12:20:00,14.243,14.262,14.179,14.179,350000.0
2007-10-30 12:21:00,14.163,14.245,14.15,14.164,450000.0
2007-10-30 12:22:00,14.161,14.251,14.111,14.166,450000.0
2007-10-30 12:23:00,14.244,14.249,14.121,14.197,550000.0
2007-10-30 12:24:00,14.149,14.243,14.094,14.224,500000.0
2007-10-30 12:25:00,14.255,14.255,14.159,14.159,450000.0
2007-10-30 12:26:00,14.201,14.202,14.112,14.183,400000.0
2007-10-30 12:27:00,14.219,14.298,14.14,14.274,500000.0
2007-10-30 12:28:00,14.134,14.241,14.134,14.151,500000.0
2007-10-30 12:29:00,14.179,14.248,14.147,14.229,450000.0
2007-10-30 12:30:00,14.159,14.251,14.132,14.251,400000.0
2007-10-30 12:31:00,14.248,14.255,14.168,14.195,550000.0
2007-10-30 12:32:00,14.247,14.247,14.13,14.13,400000.0
2007-10-30 12:33:00,14.145,14.275,14.145,14.2,450000.0
2007-10-30 12:34:00,14.183,14.258,14.122,14.258,450000.0
2007-10-30 12:35:00,14.237,14.262,14.15,14.223,500000.0
2007-10-30 12:36:00,14.224,14.25,14.145,14.145,400000.0
2007-10-30 12:37:00,14.226,14.254,14.157,14.206,350000.0
2007-10-30 12:38:00,14.19,14.193,14.121,14.144,400000.0
2007-10-30 12:39:00,14.116,14.231,14.116,14.154,550000.0
2007-10-30 12:40:00,14.108,14.251,14.086,14.153,450000.0
2007-10-30 12:41:00,14.207,14.215,14.12,14.215,450000.0
2007-10-30 12:42:00,14.23,14.251,14.123,14.123,500000.0
2007-10-30 12:43:00,14.25,14.257,14.114,14.114,350000.0
2007-10-30 12:44:00,14.272,14.295,14.148,14.164,400000.0
2007-10-30 12:45:00,14.161,14.261,14.146,14.146,350000.0
2007-10-30 12:46:00,14.242,14.283,14.176,14.269,500000.0
2007-10-30 12:47:00,14.271,14.271,14.173,14.196,350000.0
2007-10-30 12:48:00,14.232,14.252,14.147,14.237,500000.0
2007-10-30 12:49:00,14.178,14.256,14.099,14.173,400000.0
2007-10-30 12:50:00,14.172,14.271,14.147,14.252,450000.0
2007-10-30 12:51:00,14.182,14.26,14.143,14.194,350000.0
2007-10-30 12:52:00,14.213,14.248,14.099,14.139,350000.0
2007-10-30 12:53:00,14.176,14.226,14.176,14.22,400000.0
2007-10-30 12:54:00,14.217,14.235,14.093,14.093,550000.0
2007-10-30 12:55:00,14.171,14.285,14.138,14.138,550000.0
2007-10-30 12:56:00,14.221,14.24,14.093,14.202,500000.0
2007-10-30 12:57:00,14.194,14.225,14.115,14.189,400000.0
2007-10-30 12:58:00,14.192,14.264,14.162,14.162,450000.0
2007-10-30 12:59:00,14.256,14.256,14.124,14.159,350000.0
2007-10-30 13:00:00,14.263,14.28,14.159,14.194,550000.0
2007-10-30 13:01:00,14.208,14.215,14.108,14.207,400000.0
2007-10-30 13:02:00,14.239,14.242,14.147,14.2,500000.0
2007-10-30 13:03:00,14.222,14.222,14.114,14.182,300000.0
2007-10-30 13:04:00,14.108,14.226,14.108,14.198,450000.0
2007-10-30 13:05:00,14.254,14.295,14.104,14.104,550000.0
2007-10-30 13:06:00,14.19,14.219,14.122,14.152,400000.0
2007-10-30 13:07:00,14.168,14.249,14.126,14.249,450000.0
2007-10-30 13:08:00,14.211,14.264,14.15,14.245,350000.0
2007-10-30 13:09:00,14.233,14.268,14.15,14.17,400000.0
2007-10-30 13:10:00,14.106,14.239,14.079,14.239,500000.0
2007-10-30 13:12:00,14.24,14.249,14.125,14.213,350000.0
2007-10-30 13:13:00,14.179,14.265,14.179,14.226,350000.0
2007-10-30 13:14:00,14.21,14.227,14.14,14.166,400000.0
2007-10-30 13:15:00,14.196,14.203,14.089,14.103,450000.0
2007-10-30 13:16:00,14.188,14.188,14.034,14.177,500000.0
2007-10-30 13:17:00,14.119,14.231,14.112,14.175,400000.0
2007-10-30 13:18:00,14.205,14.205,14.081,14.129,350000.0
2007-10-30 13:19:00,14.183,14.226,14.088,14.224,550000.0
2007-10-30 13:20:00,14.215,14.248,14.127,14.201,550000.0
2007-10-30 13:21:00,14.147,14.199,14.1,14.19,400000.0
2007-10-30 13:22:00,14.214,14.214,14.051,14.119,550000.0
2007-10-30 13:23:00,14.18,14.196,14.067,14.11,450000.0
2007-10-30 13:24:00,14.131,14.202,14.131,14.182,350000.0
2007-10-30 13:25:00,14.052,14.178,14.034,14.16,450000.0
2007-10-30 13:26:00,14.218,14.218,14.145,14.159,400000.0
2007-10-30 13:27:00,14.178,14.183,14.097,14.097,400000.0
2007-10-30 13:28:00,14.197,14.214,14.102,14.102,400000.0
2007-10-30 13:29:00,14.167,14.188,14.053,14.157,400000.0
2007-10-30 13:30:00,14.113,14.186,14.113,14.168,450000.0
2007-10-30 13:31:00,14.103,14.198,14.086,14.193,400000.0
2007-10-30 13:32:00,14.183,14.183,14.093,14.17,400000.0
2007-10-30 13:33:00,14.157,14.231,14.107,14.155,350000.0
2007-10-30 13:34:00,14.167,14.207,14.074,14.074,400000.0
2007-10-30 13:35:00,14.098,14.219,14.073,14.219,350000.0
2007-10-30 13:36:00,14.137,14.269,14.137,14.201,650000.0
2007-10-30 13:37:00,14.145,14.219,14.091,14.091,400000.0
2007-10-30 13:38:00,14.103,14.229,14.103,14.209,350000.0
2007-10-30 13:39:00,14.119,14.21,14.119,14.119,350000.0
2007-10-30 13:40:00,14.188,14.188,14.006,14.144,500000.0
2007-10-30 13:41:00,14.108,14.197,14.094,14.094,400000.0
2007-10-30 13:42:00,14.114,14.168,14.085,14.157,450000.0
2007-10-30 13:43:00,14.144,14.204,14.059,14.149,350000.0
2007-10-30 13:44:00,14.177,14.177,14.027,14.027,500000.0
2007-10-30 13:45:00,14.112,14.204,14.083,14.204,350000.0
2007-10-30 13:46:00,14.097,14.204,14.086,14.163,450000.0
2007-10-30 13:47:00,14.181,14.181,14.064,14.159,400000.0
2007-10-30 13:48:00,14.189,14.189,14.138,14.176,350000.0
2007-10-30 13:50:00,14.097,14.191,14.056,14.058,550000.0
2007-10-30 13:51:00,14.152,14.17,14.049,14.144,550000.0
2007-10-30 13:52:00,14.16,14.17,14.08,14.08,400000.0
2007-10-30 13:53:00,14.137,14.179,14.043,14.043,350000.0
2007-10-30 13:54:00,14.091,14.175,14.019,14.141,400000.0
2007-10-30 13:55:00,14.152,14.152,14.048,14.048,350000.0
2007-10-30 13:56:00,14.116,14.125,14.054,14.125,350000.0
2007-10-30 13:57:00,14.101,14.133,14.017,14.122,350000.0
2007-10-30 13:58:00,14.122,14.167,14.058,14.095,350000.0
2007-10-30 13:59:00,14.089,14.111,14.005,14.109,350000.0
2007-10-30 14:00:00,14.143,14.143,14.012,14.041,450000.0
2007-10-30 14:01:00,14.137,14.137,14.044,14.135,400000.0
2007-10-30 14:02:00,14.039,14.149,14.039,14.08,400000.0
2007-10-30 14:03:00,14.035,14.113,14.01,14.101,350000.0
2007-10-30 14:04:00,14.124,14.165,14.091,14.122,350000.0
2007-10-30 14:05:00,14.171,14.18,14.042,14.18,400000.0
2007-10-30 14:06:00,14.084,14.178,14.082,14.082,450000.0
2007-10-30 14:07:00,14.158,14.174,14.051,14.173,350000.0
2007-10-30 14:08:00,14.093,14.169,14.047,14.066,550000.0
2007-10-30 14:09:00,14.119,14.149,14.025,14.082,500000.0
2007-10-30 14:10:00,14.11,14.143,14.013,14.013,350000.0
2007-10-30 14:11:00,14.098,14.196,14.015,14.145,550000.0
2007-10-30 14:12:00,14.13,14.13,14.102,14.102,100000.0
2007-10-30 14:13:00,14.111,14.191,14.061,14.097,450000.0
2007-10-30 14:14:00,14.137,14.175,14.035,14.054,400000.0
2007-10-30 14:15:00,14.104,14.188,14.053,14.053,350000.0
2007-10-30 14:16:00,14.16,14.23,14.067,14.191,500000.0
2007-10-30 14:17:00,14.16,14.16,13.994,14.029,300000.0
2007-10-30 14:18:00,14.057,14.156,14.047,14.084,500000.0
2007-10-30 14:19:00,14.198,14.213,14.085,14.161,350000.0
2007-10-30 14:20:00,14.177,14.211,14.081,14.174,500000.0
2007-10-30 14:21:00,14.183,14.183,14.047,14.103,400000.0
2007-10-30 14:22:00,14.098,14.207,14.091,14.091,300000.0
2007-10-30 14:23:00,14.171,14.239,14.106,14.149,450000.0
2007-10-30 14:24:00,14.165,14.207,14.098,14.19,400000.0
2007-10-30 14:25:00,14.111,14.247,14.095,14.101,350000.0
2007-10-30 14:26:00,14.14,14.296,14.131,14.227,500000.0
2007-10-30 14:27:00,14.172,14.25,14.085,14.15,500000.0
2007-10-30 14:28:00,14.22,14.22,14.056,14.167,400000.0
2007-10-30 14:29:00,14.14,14.217,14.133,14.133,550000.0
2007-10-30 14:30:00,14.198,14.242,14.075,14.203,350000.0
2007-10-30 14:31:00,14.21,14.21,14.09,14.124,400000.0
2007-10-30 14:32:00,14.163,14.197,14.067,14.067,500000.0
2007-10-30 14:33:00,14.169,14.188,14.085,14.152,500000.0
2007-10-30 14:34:00,14.177,14.177,14.094,14.158,350000.0
2007-10-30 14:35:00,14.196,14.202,14.087,14.111,400000.0
2007-10-30 14:36:00,14.196,14.196,14.093,14.159,400000.0
2007-10-30 14:37:00,14.166,14.213,14.119,14.213,400000.0
2007-10-30 14:38:00,14.063,14.181,14.056,14.056,350000.0
2007-10-30 14:39:00,14.109,14.181,14.047,14.098,500000.0
2007-10-30 14:40:00,14.156,14.163,14.024,14.157,400000.0
2007-10-30 14:41:00,14.142,14.165,14.09,14.146,350000.0
2007-10-30 14:42:00,14.142,14.185,14.074,14.09,500000.0
2007-10-30 14:43:00,14.14,14.14,14.014,14.126,350000.0
2007-10-30 14:44:00,14.128,14.168,14.005,14.066,400000.0
2007-10-30 14:45:00,14.142,14.165,14.02,14.02,350000.0
2007-10-30 14:46:00,14.111,14.134,14.002,14.134,450000.0
2007-10-30 14:47:00,14.039,14.178,14.039,14.162,550000.0
2007-10-30 14:48:00,14.135,14.163,14.071,14.071,400000.0
2007-10-30 14:49:00,14.062,14.174,14.052,14.127,500000.0
2007-10-30 14:50:00,14.19,14.19,14.075,14.121,300000.0
2007-10-30 14:51:00,14.054,14.167,14.047,14.07,400000.0
2007-10-30 14:52:00,14.118,14.171,14.042,14.139,400000.0
2007-10-30 14:53:00,14.115,14.162,14.02,14.162,450000.0
2007-10-30 14:54:00,14.148,14.183,14.064,14.064,550000.0
2007-10-30 14:55:00,14.057,14.176,14.041,14.096,450000.0
2007-10-30 14:56:00,14.042,14.193,14.042,14.109,450000.0
2007-10-30 14:57:00,14.074,14.171,14.032,14.063,400000.0
2007-10-30 14:58:00,14.101,14.143,14.01,14.01,400000.0
2007-10-30 14:59:00,14.157,14.168,14.098,14.168,350000.0
2007-10-30 15:00:00,14.084,14.195,14.05,14.162,350000.0
2007-10-30 15:01:00,14.064,14.179,14.052,14.114,400000.0
2007-10-30 15:02:00,14.168,14.168,14.076,14.076,350000.0
2007-10-30 15:03:00,14.124,14.173,14.087,14.087,500000.0
2007-10-30 15:04:00,14.104,14.145,14.031,14.031,350000.0
2007-10-30 15:05:00,14.153,14.214,14.081,14.178,450000.0
2007-10-30 15:06:00,14.164,14.171,14.074,14.08,500000.0
2007-10-30 15:07:00,14.204,14.231,14.126,14.144,500000.0
2007-10-30 15:08:00,14.179,14.206,14.096,14.128,350000.0
2007-10-30 15:09:00,14.145,14.221,14.1,14.1,400000.0
2007-10-30 15:10:00,14.1,14.226,14.091,14.136,450000.0
2007-10-30 15:11:00,14.155,14.161,14.028,14.103,550000.0
2007-10-30 15:12:00,14.106,14.221,14.081,14.122,450000.0
2007-10-30 15:13:00,14.151,14.154,14.105,14.143,350000.0
2007-10-30 15:14:00,14.118,14.191,14.108,14.123,400000.0
2007-10-30 15:15:00,14.097,14.189,14.07,14.189,450000.0
2007-10-30 15:16:00,14.1,14.199,14.082,14.148,500000.0
2007-10-30 15:17:00,14.153,14.187,14.069,14.069,400000.0
2007-10-30 15:18:00,14.164,14.169,14.062,14.137,450000.0
2007-10-30 15:19:00,14.149,14.149,14.025,14.1,450000.0
2007-10-30 15:20:00,14.155,14.19,14.11,14.131,300000.0
2007-10-30 15:21:00,14.087,14.142,14.051,14.051,450000.0
2007-10-30 15:22:00,14.145,14.194,14.063,14.094,550000.0
2007-10-30 15:23:00,14.153,14.153,14.019,14.107,400000.0
2007-10-30 15:24:00,14.113,14.137,14.001,14.137,500000.0
2007-10-30 15:25:00,14.039,14.15,14.039,14.136,350000.0
2007-10-30 15:26:00,14.06,14.153,14.029,14.029,350000.0
2007-10-30 15:27:00,14.144,14.166,14.073,14.108,400000.0
2007-10-30 15:28:00,14.135,14.18,14.102,14.175,350000.0
2007-10-30 15:29:00,14.165,14.202,14.094,14.171,500000.0
2007-10-30 15:30:00,14.086,14.18,14.052,14.052,400000.0
2007-10-30 15:31:00,14.07,14.174,14.07,14.146,550000.0
2007-10-30 15:32:00,14.138,14.153,14.038,14.138,550000.0
2007-10-30 15:33:00,14.081,14.166,14.022,14.132,400000.0
2007-10-30 15:34:00,14.066,14.141,14.004,14.141,500000.0
2007-10-30 15:35:00,14.125,14.127,14.001,14.109,600000.0
2007-10-30 15:36:00,14.033,14.17,14.025,14.085,400000.0
2007-10-30 15:37:00,14.044,14.138,14.002,14.011,450000.0
2007-10-30 15:38:00,14.148,14.148,14.032,14.037,400000.0
2007-10-30 15:39:00,14.084,14.206,14.024,14.09,500000.0
2007-10-30 15:40:00,14.017,14.098,13.971,14.058,450000.0
2007-10-30 15:41:00,14.011,14.101,14.011,14.101,450000.0
2007-10-30 15:42:00,14.141,14.141,14.071,14.076,400000.0
2007-10-30 15:43:00,14.034,14.109,13.98,14.109,400000.0
2007-10-30 15:44:00,14.026,14.155,13.983,14.066,400000.0
2007-10-30 15:45:00,14.157,14.187,14.044,14.149,400000.0
2007-10-30 15:46:00,14.141,14.176,14.032,14.084,550000.0
2007-10-30 15:47:00,14.056,14.152,14.023,14.023,350000.0
2007-10-30 15:48:00,14.058,14.166,14.019,14.147,400000.0
2007-10-30 15:49:00,14.118,14.173,14.077,14.154,400000.0
2007-10-30 15:50:00,14.107,14.155,14.056,14.056,350000.0
2007-10-30 15:51:00,14.177,14.177,14.052,14.148,450000.0
2007-10-30 15:52:00,14.048,14.133,14.048,14.053,350000.0
2007-10-30 15:53:00,14.089,14.151,14.089,14.151,350000.0
2007-10-30 15:54:00,14.075,14.158,14.026,14.13,350000.0
2007-10-30 15:55:00,14.175,14.175,14.066,14.148,400000.0
2007-10-30 15:56:00,14.149,14.192,14.075,14.096,1000000.0
2007-10-30 15:57:00,14.181,14.197,14.156,14.18,350000.0
2007-10-30 15:58:00,14.097,14.198,14.062,14.184,500000.0
2007-10-30 15:59:00,14.062,14.16,14.062,14.16,350000.0
2007-10-30 16:00:00,14.144,14.225,14.106,14.166,450000.0
2007-10-30 16:01:00,14.221,14.221,14.094,14.094,350000.0
2007-10-30 16:02:00,14.175,14.209,14.087,14.206,450000.0
2007-10-30 16:03:00,14.14,14.217,14.14,14.142,350000.0
2007-10-30 16:04:00,14.216,14.216,14.096,14.148,350000.0
2007-10-30 16:05:00,14.205,14.212,14.099,14.16,450000.0
2007-10-30 16:06:00,14.184,14.199,14.085,14.085,400000.0
2007-10-30 16:07:00,14.239,14.244,14.121,14.154,450000.0
2007-10-30 16:08:00,14.207,14.223,14.095,14.212,550000.0
2007-10-30 16:09:00,14.226,14.226,14.09,14.174,350000.0
2007-10-30 16:10:00,14.165,14.224,14.103,14.184,350000.0
2007-10-30 16:11:00,14.191,14.192,14.085,14.145,400000.0
2007-10-30 16:12:00,14.133,14.241,14.115,14.164,550000.0
2007-10-30 16:13:00,14.118,14.22,14.099,14.185,400000.0
2007-10-30 16:14:00,14.178,14.231,14.084,14.192,400000.0
2007-10-30 16:15:00,14.194,14.267,14.121,14.248,450000.0
2007-10-30 16:16:00,14.224,14.23,14.121,14.23,350000.0
2007-10-30 16:17:00,14.244,14.244,14.107,14.143,500000.0
2007-10-30 16:18:00,14.202,14.231,14.145,14.163,350000.0
2007-10-30 16:19:00,14.15,14.236,14.15,14.16,550000.0
2007-10-30 16:20:00,14.163,14.266,14.135,14.18,350000.0
2007-10-30 16:21:00,14.263,14.263,14.153,14.253,400000.0
2007-10-30 16:22:00,14.153,14.243,14.112,14.243,400000.0
2007-10-30 16:23:00,14.225,14.225,14.093,14.105,550000.0
2007-10-30 16:24:00,14.179,14.241,14.115,14.224,450000.0
2007-10-30 16:25:00,14.202,14.202,14.085,14.201,400000.0
2007-10-30 16:26:00,14.196,14.239,14.131,14.131,450000.0
2007-10-30 16:27:00,14.114,14.23,14.114,14.146,500000.0
2007-10-30 16:28:00,14.193,14.253,14.145,14.21,500000.0
2007-10-30 16:29:00,14.17,14.239,14.139,14.187,450000.0
2007-10-30 16:30:00,14.166,14.234,14.127,14.152,500000.0
2007-10-30 16:31:00,14.197,14.197,14.093,14.114,350000.0
2007-10-30 16:32:00,14.235,14.235,14.116,14.116,500000.0
2007-10-30 16:33:00,14.194,14.238,14.101,14.23,400000.0
2007-10-30 16:34:00,14.147,14.218,14.08,14.101,400000.0
2007-10-30 16:35:00,14.221,14.259,14.086,14.188,550000.0
2007-10-30 16:36:00,14.139,14.254,14.111,14.166,500000.0
2007-10-30 16:37:00,14.151,14.256,14.151,14.177,350000.0
2007-10-30 16:38:00,14.123,14.266,14.123,14.266,450000.0
2007-10-30 16:39:00,14.204,14.274,14.147,14.274,450000.0
2007-10-30 16:40:00,14.254,14.254,14.086,14.137,550000.0
2007-10-30 16:41:00,14.234,14.286,14.148,14.253,350000.0
2007-10-30 16:42:00,14.167,14.24,14.153,14.24,350000.0
2007-10-30 16:43:00,14.182,14.245,14.157,14.245,350000.0
2007-10-30 16:44:00,14.226,14.264,14.154,14.154,400000.0
2007-10-30 16:45:00,14.289,14.289,14.169,14.189,400000.0
2007-10-30 16:46:00,14.273,14.273,14.148,14.242,500000.0
2007-10-30 16:47:00,14.176,14.306,14.164,14.284,350000.0
2007-10-30 16:48:00,14.249,14.275,14.151,14.257,350000.0
2007-10-30 16:49:00,14.2,14.268,14.142,14.142,400000.0
2007-10-30 16:50:00,14.244,14.248,14.129,14.248,500000.0
2007-10-30 16:51:00,14.162,14.249,14.162,14.228,400000.0
2007-10-30 16:52:00,14.232,14.296,14.173,14.181,400000.0
2007-10-30 16:53:00,14.188,14.308,14.163,14.263,500000.0
2007-10-30 16:54:00,14.176,14.3,14.149,14.267,550000.0
2007-10-30 16:55:00,14.216,14.237,14.082,14.219,550000.0
2007-10-30 16:56:00,14.193,14.29,14.16,14.184,550000.0
2007-10-30 16:57:00,14.215,14.284,14.157,14.28,400000.0
2007-10-30 16:58:00,14.172,14.254,14.102,14.142,550000.0
2007-10-30 16:59:00,14.173,14.269,14.147,14.18,350000.0
2007-10-30 17:00:00,14.116,14.255,14.116,14.235,450000.0
2007-10-30 17:01:00,14.236,14.236,14.096,14.198,500000.0
2007-10-30 17:02:00,14.179,14.218,14.116,14.214,450000.0
2007-10-30 17:03:00,14.222,14.276,14.105,14.244,550000.0
2007-10-30 17:04:00,14.181,14.221,14.115,14.154,400000.0
2007-10-30 17:05:00,14.165,14.237,14.152,14.215,550000.0
2007-10-30 17:06:00,14.125,14.241,14.101,14.203,350000.0
2007-10-30 17:07:00,14.215,14.246,14.139,14.201,350000.0
2007-10-30 17:08:00,14.159,14.25,14.125,14.212,450000.0
2007-10-30 17:09:00,14.192,14.192,14.106,14.192,500000.0
2007-10-30 17:10:00,14.229,14.241,14.119,14.226,500000.0
2007-10-30 17:11:00,14.258,14.277,14.126,14.168,350000.0
2007-10-30 17:12:00,14.131,14.272,14.127,14.137,350000.0
2007-10-30 17:13:00,14.193,14.266,14.131,14.187,350000.0
2007-10-30 17:14:00,14.168,14.253,14.111,14.198,450000.0
2007-10-30 17:15:00,14.12,14.188,14.086,14.183,450000.0
2007-10-30 17:16:00,14.124,14.231,14.094,14.231,350000.0
2007-10-30 17:17:00,14.213,14.213,14.106,14.194,350000.0
2007-10-30 17:18:00,14.217,14.217,14.11,14.138,300000.0
2007-10-30 17:19:00,14.143,14.243,14.109,14.153,400000.0
2007-10-30 17:20:00,14.12,14.278,14.12,14.229,400000.0
2007-10-30 17:21:00,14.153,14.294,14.128,14.128,500000.0
2007-10-30 17:22:00,14.209,14.237,14.057,14.231,500000.0
2007-10-30 17:23:00,14.193,14.215,14.1,14.11,400000.0
2007-10-30 17:24:00,14.143,14.159,14.102,14.117,400000.0
2007-10-30 17:25:00,14.198,14.198,14.094,14.128,350000.0
2007-10-30 17:26:00,14.2,14.229,14.123,14.123,450000.0
2007-10-30 17:27:00,14.217,14.27,14.156,14.245,450000.0
2007-10-30 17:28:00,14.183,14.257,14.131,14.237,350000.0
2007-10-30 17:29:00,14.198,14.231,14.105,14.192,500000.0
2007-10-30 17:30:00,14.211,14.24,14.106,14.24,500000.0
2007-10-30 17:31:00,14.112,14.246,14.112,14.206,450000.0
2007-10-30 17:32:00,14.208,14.235,14.153,14.235,500000.0
2007-10-30 17:33:00,14.252,14.257,14.132,14.241,500000.0
2007-10-30 17:34:00,14.172,14.263,14.107,14.263,450000.0
2007-10-30 17:35:00,14.242,14.247,14.181,14.227,350000.0
2007-10-30 17:36:00,14.272,14.272,14.12,14.134,350000.0
2007-10-30 17:37:00,14.241,14.255,14.155,14.255,500000.0
2007-10-30 17:38:00,14.232,14.261,14.118,14.157,500000.0
2007-10-30 17:39:00,14.128,14.249,14.128,14.138,550000.0
2007-10-30 17:40:00,14.245,14.245,14.108,14.128,400000.0
2007-10-30 17:41:00,14.208,14.247,14.144,14.247,500000.0
2007-10-30 17:42:00,14.115,14.218,14.115,14.164,400000.0
2007-10-30 17:43:00,14.228,14.233,14.127,14.192,400000.0
2007-10-30 17:44:00,14.217,14.248,14.099,14.241,400000.0
2007-10-30 17:45:00,14.248,14.248,14.153,14.17,400000.0
2007-10-30 17:46:00,14.235,14.235,14.119,14.12,550000.0
2007-10-30 17:47:00,14.16,14.247,14.139,14.165,450000.0
2007-10-30 17:48:00,14.136,14.255,14.136,14.255,350000.0
2007-10-30 17:49:00,14.126,14.231,14.098,14.157,350000.0
2007-10-30 17:50:00,14.223,14.223,14.091,14.15,600000.0
2007-10-30 17:51:00,14.216,14.22,14.125,14.141,500000.0
2007-10-30 17:52:00,14.115,14.22,14.094,14.153,500000.0
2007-10-30 17:53:00,14.208,14.208,14.099,14.171,350000.0
2007-10-30 17:54:00,14.221,14.267,14.142,14.175,450000.0
2007-10-30 17:55:00,14.253,14.281,14.12,14.281,450000.0
2007-10-30 17:56:00,14.203,14.255,14.131,14.131,550000.0
2007-10-30 17:57:00,14.203,14.204,14.109,14.112,450000.0
2007-10-30 17:58:00,14.142,14.255,14.142,14.255,350000.0
2007-10-30 17:59:00,14.236,14.24,14.128,14.24,550000.0
2007-10-30 18:00:00,14.251,14.251,14.108,14.17,450000.0
2007-10-30 18:01:00,14.182,14.201,14.091,14.131,400000.0
2007-10-30 18:02:00,14.199,14.208,14.109,14.109,450000.0
2007-10-30 18:03:00,14.167,14.24,14.15,14.19,400000.0
2007-10-30 18:04:00,14.239,14.239,14.194,14.22,150000.0
2007-10-30 18:05:00,14.173,14.23,14.131,14.187,350000.0
2007-10-30 18:06:00,14.237,14.241,14.132,14.166,400000.0
2007-10-30 18:07:00,14.182,14.246,14.072,14.23,400000.0
2007-10-30 18:08:00,14.2,14.23,14.102,14.102,350000.0
2007-10-30 18:09:00,14.162,14.233,14.162,14.184,350000.0
2007-10-30 18:10:00,14.094,14.23,14.092,14.092,400000.0
2007-10-30 18:11:00,14.164,14.243,14.11,14.243,450000.0
2007-10-30 18:12:00,14.192,14.258,14.178,14.179,400000.0
2007-10-30 18:13:00,14.114,14.235,14.114,14.164,350000.0
2007-10-30 18:14:00,14.253,14.262,14.143,14.212,500000.0
2007-10-30 18:15:00,14.158,14.241,14.136,14.169,350000.0
2007-10-30 18:16:00,14.248,14.251,14.173,14.197,350000.0
2007-10-30 18:17:00,14.119,14.238,14.119,14.238,150000.0
2007-10-30 18:18:00,14.14,14.246,14.105,14.186,500000.0
2007-10-30 18:19:00,14.112,14.255,14.098,14.154,550000.0
2007-10-30 18:20:00,14.21,14.215,14.119,14.215,300000.0
2007-10-30 18:21:00,14.242,14.242,14.065,14.087,350000.0
2007-10-30 18:22:00,14.184,14.268,14.148,14.186,400000.0
2007-10-30 18:23:00,14.244,14.244,14.094,14.094,300000.0
2007-10-30 18:24:00,14.243,14.243,14.103,14.19,450000.0
2007-10-30 18:25:00,14.24,14.24,14.094,14.201,400000.0
2007-10-30 18:26:00,14.161,14.228,14.126,14.176,250000.0
2007-10-30 18:27:00,14.155,14.211,14.113,14.161,350000.0
2007-10-30 18:28:00,14.125,14.228,14.118,14.174,250000.0
2007-10-30 18:29:00,14.246,14.251,14.129,14.208,500000.0
2007-10-30 18:30:00,14.223,14.226,14.15,14.218,500000.0
2007-10-30 18:31:00,14.218,14.246,14.126,14.228,350000.0
2007-10-30 18:32:00,14.111,14.21,14.111,14.192,350000.0
2007-10-30 18:33:00,14.225,14.225,14.095,14.095,250000.0
2007-10-30 18:34:00,14.228,14.235,14.159,14.18,350000.0
2007-10-30 18:35:00,14.222,14.225,14.086,14.142,400000.0
2007-10-30 18:36:00,14.184,14.229,14.105,14.12,450000.0
2007-10-30 18:37:00,14.073,14.258,14.073,14.165,550000.0
2007-10-30 18:38:00,14.209,14.209,14.104,14.142,500000.0
2007-10-30 18:39:00,14.196,14.219,14.106,14.194,400000.0
2007-10-30 18:40:00,14.112,14.214,14.101,14.131,350000.0
2007-10-30 18:41:00,14.189,14.196,14.091,14.091,450000.0
2007-10-30 18:42:00,14.05,14.187,14.05,14.167,350000.0
2007-10-30 18:43:00,14.184,14.204,14.055,14.143,400000.0
2007-10-30 18:44:00,14.139,14.236,14.126,14.211,550000.0
2007-10-30 18:45:00,14.213,14.213,14.149,14.185,350000.0
2007-10-30 18:46:00,14.089,14.198,14.089,14.171,450000.0
2007-10-30 18:47:00,14.168,14.223,14.089,14.176,350000.0
2007-10-30 18:48:00,14.206,14.228,14.092,14.092,550000.0
2007-10-30 18:49:00,14.1,14.209,14.1,14.145,400000.0
2007-10-30 18:50:00,14.166,14.197,14.114,14.122,350000.0
2007-10-30 18:51:00,14.187,14.212,14.093,14.205,400000.0
2007-10-30 18:52:00,14.07,14.165,14.065,14.124,350000.0
2007-10-30 18:53:00,14.161,14.207,14.035,14.207,400000.0
2007-10-30 18:54:00,14.195,14.203,14.113,14.194,450000.0
2007-10-30 18:55:00,14.145,14.249,14.131,14.242,400000.0
2007-10-30 18:56:00,14.123,14.209,14.078,14.078,500000.0
2007-10-30 18:57:00,14.176,14.23,14.126,14.202,300000.0
2007-10-30 18:58:00,14.138,14.221,14.095,14.119,550000.0
2007-10-30 18:59:00,14.205,14.205,14.06,14.13,350000.0
2007-10-30 19:00:00,14.106,14.235,14.106,14.198,400000.0
2007-10-30 19:01:00,14.167,14.234,14.139,14.185,400000.0
2007-10-30 19:02:00,14.176,14.215,14.176,14.215,100000.0
2007-10-30 19:03:00,14.184,14.25,14.105,14.224,500000.0
2007-10-30 19:04:00,14.174,14.25,14.116,14.18,550000.0
2007-10-30 19:05:00,14.199,14.213,14.123,14.199,400000.0
2007-10-30 19:06:00,14.093,14.187,14.058,14.058,350000.0
2007-10-30 19:07:00,14.126,14.195,14.076,14.088,550000.0
2007-10-30 19:08:00,14.131,14.193,14.091,14.091,450000.0
2007-10-30 19:09:00,14.241,14.242,14.146,14.155,350000.0
2007-10-30 19:10:00,14.22,14.22,14.091,14.121,550000.0
2007-10-30 19:11:00,14.172,14.173,14.118,14.118,450000.0
2007-10-30 19:12:00,14.187,14.187,14.126,14.139,250000.0
2007-10-30 19:13:00,14.261,14.279,14.133,14.25,400000.0
2007-10-30 19:14:00,14.202,14.202,14.202,14.202,50000.0
2007-10-30 19:15:00,14.176,14.243,14.148,14.226,500000.0
2007-10-30 19:16:00,14.219,14.219,14.122,14.182,450000.0
2007-10-30 19:17:00,14.17,14.206,14.094,14.197,450000.0
2007-10-30 19:18:00,14.145,14.252,14.115,14.126,500000.0
2007-10-30 19:19:00,14.189,14.282,14.171,14.185,450000.0
2007-10-30 19:20:00,14.152,14.239,14.106,14.204,500000.0
2007-10-30 19:21:00,14.205,14.226,14.109,14.155,500000.0
2007-10-30 19:22:00,14.221,14.224,14.124,14.175,450000.0
2007-10-30 19:23:00,14.213,14.213,14.113,14.175,350000.0
2007-10-30 19:24:00,14.226,14.247,14.14,14.168,350000.0
2007-10-30 19:25:00,14.231,14.272,14.114,14.114,400000.0
2007-10-30 19:26:00,14.198,14.204,14.109,14.109,200000.0
2007-10-30 19:27:00,14.232,14.275,14.128,14.236,400000.0
2007-10-30 19:28:00,14.176,14.226,14.167,14.188,400000.0
2007-10-30 19:29:00,14.123,14.238,14.11,14.11,350000.0
2007-10-30 19:30:00,14.168,14.168,14.137,14.137,100000.0
2007-10-30 19:31:00,14.144,14.253,14.129,14.129,500000.0
2007-10-30 19:32:00,14.195,14.286,14.158,14.198,550000.0
2007-10-30 19:33:00,14.218,14.218,14.084,14.084,400000.0
2007-10-30 19:34:00,14.158,14.232,14.132,14.211,550000.0
2007-10-30 19:35:00,14.2,14.245,14.166,14.166,200000.0
2007-10-30 19:36:00,14.103,14.103,14.103,14.103,50000.0
2007-10-30 19:37:00,14.232,14.261,14.119,14.16,450000.0
2007-10-30 19:38:00,14.111,14.236,14.088,14.157,500000.0
2007-10-30 19:39:00,14.208,14.234,14.127,14.168,350000.0
2007-10-30 19:40:00,14.118,14.221,14.101,14.124,400000.0
2007-10-30 19:41:00,14.167,14.265,14.096,14.096,550000.0
2007-10-30 19:42:00,14.137,14.247,14.124,14.189,350000.0
2007-10-30 19:43:00,14.092,14.213,14.071,14.209,500000.0
2007-10-30 19:44:00,14.195,14.206,14.121,14.189,500000.0
2007-10-30 19:45:00,14.14,14.25,14.115,14.158,400000.0
2007-10-30 19:46:00,14.204,14.254,14.148,14.217,350000.0
2007-10-30 19:47:00,14.104,14.227,14.091,14.185,500000.0
2007-10-30 19:48:00,14.114,14.199,14.114,14.199,400000.0
2007-10-30 19:49:00,14.205,14.215,14.103,14.208,400000.0
2007-10-30 19:50:00,14.166,14.257,14.136,14.151,550000.0
2007-10-30 19:51:00,14.178,14.242,14.103,14.103,450000.0
2007-10-30 19:52:00,14.194,14.194,14.099,14.112,350000.0
2007-10-30 19:53:00,14.25,14.301,14.141,14.142,400000.0
2007-10-30 19:54:00,14.135,14.196,14.128,14.191,250000.0
2007-10-30 19:55:00,14.238,14.238,14.095,14.182,450000.0
2007-10-30 19:56:00,14.106,14.106,14.106,14.106,50000.0
2007-10-30 19:57:00,14.168,14.197,14.168,14.185,200000.0
2007-10-30 19:58:00,14.101,14.195,14.101,14.103,350000.0
2007-10-30 19:59:00,14.227,14.252,14.148,14.209,550000.0
2007-10-30 20:00:00,14.203,14.239,14.098,14.122,700000.0
2007-10-30 20:01:00,14.252,14.252,14.13,14.215,400000.0
2007-10-30 20:02:00,14.125,14.229,14.115,14.134,450000.0
2007-10-30 20:03:00,14.083,14.206,14.083,14.111,250000.0
2007-10-30 20:05:00,14.229,14.229,14.139,14.192,250000.0
2007-10-30 20:06:00,14.212,14.232,14.12,14.232,400000.0
2007-10-30 20:07:00,14.1,14.179,14.066,14.158,350000.0
2007-10-30 20:08:00,14.06,14.212,14.06,14.212,400000.0
2007-10-30 20:09:00,14.13,14.206,14.076,14.154,700000.0
2007-10-30 20:10:00,14.25,14.27,14.169,14.229,550000.0
2007-10-30 20:11:00,14.196,14.251,14.131,14.243,500000.0
2007-10-30 20:12:00,14.169,14.225,14.106,14.115,500000.0
2007-10-30 20:13:00,14.082,14.135,14.079,14.134,350000.0
2007-10-30 20:14:00,14.134,14.183,14.067,14.067,550000.0
2007-10-30 20:15:00,14.194,14.214,14.104,14.166,550000.0
2007-10-30 20:16:00,14.15,14.243,14.128,14.14,300000.0
2007-10-30 20:17:00,14.098,14.229,14.085,14.093,450000.0
2007-10-30 20:18:00,14.163,14.175,14.163,14.175,100000.0
2007-10-30 20:19:00,14.057,14.169,14.051,14.157,500000.0
2007-10-30 20:20:00,14.115,14.208,14.115,14.208,250000.0
2007-10-30 20:21:00,14.203,14.203,14.057,14.117,400000.0
2007-10-30 20:22:00,14.188,14.188,14.06,14.06,400000.0
2007-10-30 20:23:00,14.137,14.188,14.104,14.188,300000.0
2007-10-30 20:24:00,14.026,14.177,14.026,14.177,250000.0
2007-10-30 20:25:00,14.146,14.186,14.112,14.157,400000.0
2007-10-30 20:26:00,14.061,14.167,14.021,14.167,400000.0
2007-10-30 20:27:00,14.091,14.155,14.023,14.072,450000.0
2007-10-30 20:28:00,14.017,14.143,14.017,14.123,350000.0
2007-10-30 20:29:00,14.112,14.159,14.112,14.159,200000.0
2007-10-30 20:30:00,14.026,14.14,14.025,14.14,500000.0
2007-10-30 20:31:00,14.131,14.17,14.062,14.062,300000.0
2007-10-30 20:32:00,14.045,14.124,14.045,14.124,100000.0
2007-10-30 20:33:00,14.15,14.175,14.041,14.114,400000.0
2007-10-30 20:35:00,14.069,14.132,14.047,14.059,400000.0
2007-10-30 20:36:00,14.102,14.153,14.017,14.123,350000.0
2007-10-30 20:37:00,14.141,14.141,14.009,14.115,250000.0
2007-10-30 20:38:00,14.133,14.138,14.036,14.11,400000.0
2007-10-30 20:39:00,14.156,14.156,14.011,14.011,400000.0
2007-10-30 20:40:00,14.075,14.161,14.01,14.161,350000.0
2007-10-30 20:41:00,14.126,14.126,14.118,14.118,100000.0
2007-10-30 20:42:00,14.146,14.146,14.105,14.105,100000.0
2007-10-30 20:43:00,14.182,14.211,14.05,14.05,350000.0
2007-10-30 20:44:00,14.112,14.142,14.02,14.07,400000.0
2007-10-30 20:45:00,14.041,14.124,13.994,14.089,250000.0
2007-10-30 20:46:00,14.141,14.145,14.049,14.133,350000.0
2007-10-30 20:47:00,14.164,14.192,14.051,14.156,300000.0
2007-10-30 20:48:00,14.149,14.149,14.056,14.056,400000.0
2007-10-30 20:49:00,14.119,14.155,14.054,14.121,350000.0
2007-10-30 20:50:00,14.088,14.144,14.057,14.099,400000.0
2007-10-30 20:51:00,14.151,14.225,14.087,14.087,400000.0
2007-10-30 20:52:00,14.154,14.198,14.062,14.198,250000.0
2007-10-30 20:53:00,14.08,14.253,14.08,14.179,450000.0
2007-10-30 20:54:00,14.18,14.18,14.038,14.166,450000.0
2007-10-30 20:55:00,14.046,14.157,14.028,14.157,250000.0
2007-10-30 20:56:00,14.166,14.166,14.019,14.128,400000.0
2007-10-30 20:57:00,14.175,14.178,14.128,14.175,350000.0
2007-10-30 20:58:00,14.064,14.144,14.018,14.077,450000.0
2007-10-30 20:59:00,14.131,14.153,14.019,14.153,450000.0
2007-10-30 21:00:00,14.151,14.181,14.055,14.181,350000.0
2007-10-30 21:01:00,14.134,14.134,14.093,14.093,200000.0
2007-10-30 21:02:00,14.175,14.186,14.067,14.067,350000.0
2007-10-30 21:03:00,14.053,14.199,14.053,14.111,300000.0
2007-10-30 21:04:00,14.163,14.163,14.029,14.047,200000.0
2007-10-30 21:05:00,14.017,14.144,14.017,14.129,400000.0
2007-10-30 21:06:00,14.097,14.205,14.097,14.111,350000.0
2007-10-30 21:07:00,14.158,14.172,14.121,14.121,150000.0
2007-10-30 21:08:00,14.091,14.193,14.049,14.09,350000.0
2007-10-30 21:09:00,14.162,14.162,14.007,14.007,550000.0
2007-10-30 21:10:00,14.159,14.183,14.094,14.112,350000.0
2007-10-30 21:11:00,14.174,14.188,14.04,14.129,550000.0
2007-10-30 21:12:00,14.168,14.185,14.098,14.185,250000.0
2007-10-30 21:13:00,14.172,14.172,14.05,14.05,400000.0
2007-10-30 21:14:00,14.128,14.201,14.032,14.104,550000.0
2007-10-30 21:15:00,14.145,14.183,14.036,14.093,350000.0
2007-10-30 21:16:00,14.193,14.193,14.099,14.167,450000.0
2007-10-30 21:17:00,14.071,14.239,14.071,14.137,350000.0
2007-10-30 21:18:00,14.083,14.131,14.02,14.023,450000.0
2007-10-30 21:19:00,14.164,14.164,14.02,14.02,550000.0
2007-10-30 21:20:00,14.157,14.18,14.054,14.16,650000.0
2007-10-30 21:23:00,14.153,14.164,14.028,14.141,500000.0
2007-10-30 21:24:00,14.088,14.158,14.024,14.158,350000.0
2007-10-30 21:25:00,14.148,14.229,14.071,14.073,550000.0
2007-10-30 21:26:00,14.167,14.243,14.071,14.071,700000.0
2007-10-30 21:27:00,14.106,14.175,14.072,14.072,550000.0
2007-10-30 21:28:00,14.041,14.164,14.036,14.164,800000.0
2007-10-30 21:29:00,14.146,14.185,14.058,14.154,1050000.0
2007-10-30 21:30:00,14.154,14.171,14.041,14.14,200000.0
2007-10-30 21:32:00,14.091,14.174,14.047,14.047,450000.0
2007-10-30 21:33:00,14.121,14.169,14.09,14.09,350000.0
2007-10-30 21:34:00,14.118,14.118,14.05,14.064,250000.0
2007-10-30 21:35:00,14.056,14.056,14.056,14.056,50000.0
2007-10-30 21:36:00,14.057,14.149,14.018,14.149,300000.0
2007-10-30 21:37:00,14.133,14.144,14.079,14.101,300000.0
2007-10-30 21:38:00,14.17,14.184,14.036,14.184,300000.0
2007-10-30 21:39:00,14.161,14.172,14.07,14.088,800000.0
2007-10-30 21:40:00,14.103,14.2,14.053,14.077,400000.0
2007-10-30 21:41:00,14.053,14.176,14.053,14.176,100000.0
2007-10-30 21:42:00,14.18,14.18,14.05,14.154,250000.0
2007-10-30 21:44:00,14.132,14.189,14.045,14.045,400000.0
2007-10-30 21:45:00,14.124,14.159,14.059,14.104,300000.0
2007-10-30 21:46:00,14.178,14.178,14.056,14.1,400000.0
2007-10-30 21:47:00,14.178,14.178,14.071,14.139,200000.0
2007-10-30 21:49:00,14.119,14.119,14.114,14.114,100000.0
2007-10-30 21:50:00,14.134,14.134,14.067,14.067,150000.0
2007-10-30 21:51:00,14.075,14.179,14.068,14.092,650000.0
2007-10-30 21:52:00,14.112,14.171,14.098,14.098,200000.0
2007-10-30 21:53:00,14.128,14.153,14.128,14.153,150000.0
2007-10-30 21:54:00,14.159,14.159,14.058,14.144,350000.0
2007-10-30 21:55:00,14.097,14.183,14.097,14.143,200000.0
2007-10-30 21:56:00,14.053,14.161,13.965,14.161,500000.0
2007-10-30 21:57:00,14.156,14.183,14.077,14.11,450000.0
2007-10-30 21:58:00,14.175,14.175,14.084,14.122,150000.0
2007-10-30 21:59:00,14.074,14.183,14.066,14.07,850000.0
2007-10-30 22:00:00,14.167,14.167,14.088,14.088,100000.0
2007-10-30 22:03:00,14.07,14.07,14.07,14.07,100000.0
2007-10-30 22:04:00,14.048,14.219,14.048,14.106,250000.0
2007-10-30 22:06:00,14.1,14.124,14.046,14.074,250000.0
2007-10-30 22:07:00,14.047,14.169,14.047,14.133,200000.0
2007-10-30 22:08:00,14.054,14.166,14.039,14.092,350000.0
2007-10-30 22:09:00,14.128,14.179,14.035,14.084,400000.0
2007-10-30 22:10:00,14.083,14.105,14.033,14.088,300000.0
2007-10-30 22:12:00,14.123,14.176,14.074,14.176,300000.0
2007-10-30 22:14:00,14.09,14.123,14.079,14.09,250000.0
2007-10-30 22:18:00,14.085,14.199,14.055,14.084,350000.0
2007-10-30 22:19:00,14.114,14.114,14.074,14.074,100000.0
2007-10-30 22:20:00,14.018,14.159,14.018,14.159,400000.0
2007-10-30 22:27:00,14.144,14.144,14.09,14.09,150000.0
2007-10-30 22:28:00,13.993,14.136,13.975,14.136,350000.0
2007-10-30 22:29:00,14.124,14.153,14.064,14.064,200000.0
2007-10-30 22:30:00,14.03,14.114,14.007,14.109,300000.0
2007-10-30 22:31:00,14.049,14.049,14.049,14.049,50000.0
2007-10-30 22:34:00,14.015,14.114,14.015,14.114,200000.0
2007-10-30 22:35:00,14.126,14.146,14.031,14.123,250000.0
2007-10-30 22:39:00,14.105,14.156,14.062,14.111,500000.0
2007-10-30 22:40:00,14.051,14.138,14.051,14.109,350000.0
2007-10-30 22:42:00,14.124,14.124,13.988,13.988,300000.0
2007-10-30 22:43:00,14.057,14.108,14.022,14.108,300000.0
2007-10-30 22:44:00,13.996,14.138,13.996,14.121,650000.0
2007-10-30 22:46:00,14.092,14.131,14.026,14.131,200000.0
2007-10-30 22:47:00,14.125,14.125,13.991,14.027,300000.0
2007-10-30 22:48:00,14.015,14.118,14.015,14.056,350000.0
2007-10-30 22:49:00,14.128,14.128,14.016,14.032,450000.0
2007-10-30 22:50:00,14.14,14.159,14.01,14.075,250000.0
2007-10-30 22:54:00,14.047,14.12,14.0,14.048,650000.0
2007-10-30 22:57:00,14.073,14.105,14.022,14.073,500000.0
2007-10-30 22:59:00,13.954,14.089,13.954,13.957,500000.0
2007-10-30 23:00:00,13.99,14.103,13.99,14.018,300000.0
2007-10-30 23:01:00,13.983,13.984,13.983,13.984,100000.0
2007-10-30 23:02:00,14.049,14.049,14.035,14.035,100000.0
2007-10-30 23:03:00,14.009,14.115,13.982,14.023,300000.0
2007-10-30 23:06:00,14.1,14.185,14.003,14.025,400000.0
2007-10-30 23:09:00,14.066,14.13,14.047,14.096,250000.0
2007-10-30 23:10:00,13.983,14.093,13.983,13.992,250000.0
2007-10-30 23:13:00,14.082,14.082,13.966,14.04,450000.0
2007-10-30 23:16:00,14.064,14.066,14.029,14.066,250000.0
2007-10-30 23:17:00,14.1,14.112,13.985,14.068,400000.0
2007-10-30 23:18:00,14.088,14.107,14.01,14.085,400000.0
2007-10-30 23:20:00,14.064,14.103,13.978,14.019,700000.0
2007-10-30 23:27:00,14.114,14.114,14.015,14.093,350000.0
2007-10-30 23:28:00,14.093,14.108,14.093,14.108,100000.0
2007-10-30 23:30:00,14.017,14.061,13.993,13.993,200000.0
2007-10-30 23:32:00,13.956,14.065,13.956,14.065,200000.0
2007-10-30 23:35:00,14.013,14.131,14.013,14.087,550000.0
2007-10-30 23:40:00,13.995,14.11,13.995,14.031,300000.0
2007-10-30 23:50:00,14.114,14.114,13.993,14.106,400000.0
2007-10-30 23:56:00,14.01,14.069,13.935,13.935,300000.0
2007-10-31 00:00:00,14.124,14.138,13.999,14.135,300000.0
2007-10-31 00:01:00,14.101,14.101,13.964,14.057,550000.0
2007-10-31 00:02:00,14.138,14.138,14.013,14.134,250000.0
2007-10-31 00:03:00,14.11,14.113,14.038,14.094,250000.0
2007-10-31 00:04:00,14.009,14.093,13.971,14.002,500000.0
2007-10-31 00:05:00,14.109,14.109,13.973,14.109,450000.0
2007-10-31 00:07:00,14.0,14.116,14.0,14.116,150000.0
2007-10-31 00:08:00,14.097,14.097,13.981,14.06,500000.0
2007-10-31 00:09:00,13.993,14.078,13.984,13.984,300000.0
2007-10-31 00:10:00,14.108,14.123,14.01,14.076,450000.0
2007-10-31 00:11:00,14.096,14.097,14.007,14.085,400000.0
2007-10-31 00:12:00,14.105,14.105,13.987,14.067,450000.0
2007-10-31 00:13:00,14.005,14.005,14.003,14.003,100000.0
2007-10-31 00:14:00,14.103,14.103,14.103,14.103,50000.0
2007-10-31 00:17:00,14.135,14.135,13.993,14.1,250000.0
2007-10-31 00:18:00,14.033,14.138,14.033,14.138,150000.0
2007-10-31 00:19:00,14.075,14.075,14.059,14.059,150000.0
2007-10-31 00:20:00,14.109,14.109,14.003,14.075,450000.0
2007-10-31 00:23:00,14.123,14.142,14.123,14.142,100000.0
2007-10-31 00:30:00,14.102,14.102,13.982,14.06,550000.0
2007-10-31 00:33:00,14.003,14.097,13.968,13.968,150000.0
2007-10-31 00:34:00,13.988,14.119,13.988,14.095,400000.0
2007-10-31 00:35:00,14.052,14.125,14.008,14.008,300000.0
2007-10-31 00:36:00,14.123,14.169,14.045,14.117,300000.0
2007-10-31 00:37:00,14.019,14.115,14.001,14.001,250000.0
2007-10-31 00:39:00,13.995,14.129,13.995,14.036,250000.0
2007-10-31 00:40:00,14.043,14.124,14.039,14.047,350000.0
2007-10-31 00:41:00,14.084,14.155,14.084,14.124,400000.0
2007-10-31 00:44:00,14.037,14.088,14.037,14.088,100000.0
2007-10-31 00:45:00,14.063,14.142,14.003,14.142,250000.0
2007-10-31 00:47:00,14.049,14.049,13.993,13.993,100000.0
2007-10-31 00:50:00,14.097,14.116,14.005,14.075,450000.0
2007-10-31 00:51:00,14.045,14.092,13.988,14.061,400000.0
2007-10-31 00:52:00,14.036,14.091,14.036,14.091,250000.0
2007-10-31 00:53:00,14.099,14.099,14.099,14.099,50000.0
2007-10-31 00:54:00,14.088,14.094,14.088,14.093,150000.0
2007-10-31 00:56:00,14.009,14.123,13.959,14.123,400000.0
2007-10-31 00:57:00,14.129,14.129,14.095,14.114,350000.0
2007-10-31 00:58:00,14.138,14.165,14.022,14.022,200000.0
2007-10-31 01:00:00,14.139,14.142,14.02,14.116,250000.0
2007-10-31 01:01:00,14.042,14.124,14.042,14.124,100000.0
2007-10-31 01:02:00,14.112,14.134,14.004,14.123,300000.0
2007-10-31 01:03:00,14.129,14.129,14.051,14.121,200000.0
2007-10-31 01:05:00,14.048,14.142,14.048,14.139,400000.0
2007-10-31 01:06:00,14.038,14.192,14.038,14.154,350000.0
2007-10-31 01:07:00,14.083,14.125,14.024,14.118,500000.0
2007-10-31 01:08:00,14.039,14.134,14.019,14.057,550000.0
2007-10-31 01:09:00,14.054,14.146,14.054,14.146,150000.0
2007-10-31 01:10:00,14.125,14.17,14.055,14.055,450000.0
2007-10-31 01:11:00,14.065,14.144,14.015,14.015,350000.0
2007-10-31 01:12:00,14.061,14.156,14.061,14.113,400000.0
2007-10-31 01:14:00,14.022,14.136,14.005,14.131,450000.0
2007-10-31 01:15:00,14.023,14.124,13.974,14.119,500000.0
2007-10-31 01:16:00,14.04,14.157,14.04,14.055,300000.0
2007-10-31 01:17:00,14.062,14.133,14.05,14.05,200000.0
2007-10-31 01:18:00,14.132,14.132,14.107,14.107,200000.0
2007-10-31 01:20:00,14.103,14.103,14.014,14.014,300000.0
2007-10-31 01:21:00,14.059,14.119,14.012,14.096,350000.0
2007-10-31 01:22:00,14.116,14.123,14.02,14.077,600000.0
2007-10-31 01:23:00,14.029,14.144,14.029,14.064,400000.0
2007-10-31 01:24:00,14.061,14.114,14.061,14.114,250000.0
2007-10-31 01:25:00,14.023,14.129,14.023,14.128,250000.0
2007-10-31 01:26:00,14.031,14.082,14.02,14.082,250000.0
2007-10-31 01:27:00,14.09,14.132,14.025,14.112,300000.0
2007-10-31 01:28:00,14.071,14.106,13.998,14.106,350000.0
2007-10-31 01:29:00,14.124,14.139,14.039,14.069,300000.0
2007-10-31 01:30:00,14.114,14.146,14.013,14.06,550000.0
2007-10-31 01:31:00,14.071,14.132,14.031,14.132,150000.0
2007-10-31 01:33:00,14.13,14.145,14.02,14.054,500000.0
2007-10-31 01:34:00,14.143,14.154,14.061,14.073,250000.0
2007-10-31 01:35:00,14.031,14.133,13.983,14.105,600000.0
2007-10-31 01:36:00,14.065,14.106,14.065,14.106,100000.0
2007-10-31 01:37:00,14.076,14.076,14.042,14.042,100000.0
2007-10-31 01:38:00,14.043,14.15,14.036,14.118,300000.0
2007-10-31 01:39:00,14.139,14.139,14.025,14.051,400000.0
2007-10-31 01:40:00,14.139,14.139,14.003,14.139,450000.0
2007-10-31 01:41:00,14.077,14.149,14.04,14.149,250000.0
2007-10-31 01:42:00,14.033,14.135,14.019,14.135,300000.0
2007-10-31 01:43:00,14.14,14.146,14.14,14.146,100000.0
2007-10-31 01:44:00,14.099,14.129,14.003,14.129,400000.0
2007-10-31 01:45:00,14.046,14.144,14.004,14.129,400000.0
2007-10-31 01:46:00,14.033,14.125,14.033,14.125,250000.0
2007-10-31 01:47:00,14.106,14.154,14.034,14.144,450000.0
2007-10-31 01:48:00,14.099,14.144,14.024,14.131,550000.0
2007-10-31 01:49:00,14.083,14.126,14.011,14.011,250000.0
2007-10-31 01:50:00,13.983,13.983,13.983,13.983,100000.0
2007-10-31 01:51:00,14.064,14.064,13.973,14.001,150000.0
2007-10-31 01:52:00,14.104,14.11,13.981,14.11,400000.0
2007-10-31 01:53:00,14.072,14.124,14.001,14.001,350000.0
2007-10-31 01:54:00,14.114,14.148,14.012,14.02,300000.0
2007-10-31 01:55:00,14.022,14.119,13.987,14.111,500000.0
2007-10-31 01:56:00,14.01,14.112,14.01,14.112,150000.0
2007-10-31 01:57:00,14.008,14.079,14.008,14.069,250000.0
2007-10-31 01:58:00,14.102,14.121,13.987,14.119,300000.0
2007-10-31 01:59:00,14.113,14.116,13.926,14.116,550000.0
2007-10-31 02:00:00,14.089,14.089,13.983,14.055,450000.0
2007-10-31 02:01:00,14.054,14.091,13.99,14.059,350000.0
2007-10-31 02:02:00,14.078,14.096,13.984,14.057,450000.0
2007-10-31 02:03:00,14.064,14.079,14.064,14.076,250000.0
2007-10-31 02:04:00,14.104,14.131,13.994,13.994,200000.0
2007-10-31 02:05:00,14.127,14.127,13.995,14.095,250000.0
2007-10-31 02:06:00,13.992,13.992,13.992,13.992,50000.0
2007-10-31 02:07:00,14.071,14.115,13.938,14.035,500000.0
2007-10-31 02:09:00,14.068,14.117,14.01,14.097,650000.0
2007-10-31 02:10:00,14.078,14.125,14.037,14.037,150000.0
2007-10-31 02:11:00,14.0,14.112,14.0,14.112,100000.0
2007-10-31 02:12:00,14.069,14.167,13.997,14.042,500000.0
2007-10-31 02:13:00,14.056,14.101,14.021,14.021,350000.0
2007-10-31 02:14:00,14.015,14.117,13.982,14.028,500000.0
2007-10-31 02:15:00,14.074,14.106,14.017,14.106,400000.0
2007-10-31 02:16:00,14.035,14.104,13.992,14.06,450000.0
2007-10-31 02:17:00,14.02,14.114,13.972,14.051,600000.0
2007-10-31 02:18:00,14.001,14.078,14.001,14.078,200000.0
2007-10-31 02:19:00,14.121,14.121,13.973,13.996,650000.0
2007-10-31 02:20:00,14.009,14.126,14.009,14.126,300000.0
2007-10-31 02:21:00,13.986,14.132,13.986,14.088,450000.0
2007-10-31 02:22:00,14.06,14.133,14.039,14.1,200000.0
2007-10-31 02:23:00,14.046,14.046,14.011,14.011,100000.0
2007-10-31 02:24:00,14.134,14.148,14.018,14.148,600000.0
2007-10-31 02:25:00,14.077,14.179,14.033,14.179,500000.0
2007-10-31 02:26:00,14.023,14.118,14.023,14.118,250000.0
2007-10-31 02:27:00,14.072,14.158,14.026,14.079,350000.0
2007-10-31 02:28:00,14.153,14.153,14.073,14.073,350000.0
2007-10-31 02:29:00,14.044,14.142,14.044,14.114,250000.0
2007-10-31 02:30:00,14.029,14.172,14.029,14.084,300000.0
2007-10-31 02:31:00,14.111,14.111,14.106,14.111,150000.0
2007-10-31 02:32:00,14.052,14.096,14.002,14.002,200000.0
2007-10-31 02:33:00,14.101,14.134,14.006,14.098,750000.0
2007-10-31 02:34:00,14.052,14.192,14.052,14.092,400000.0
2007-10-31 02:36:00,14.016,14.016,14.016,14.016,100000.0
2007-10-31 02:37:00,14.041,14.108,14.001,14.001,150000.0
2007-10-31 02:38:00,14.029,14.146,14.026,14.093,400000.0
2007-10-31 02:40:00,14.089,14.089,13.955,14.03,550000.0
2007-10-31 02:41:00,14.112,14.132,14.055,14.111,450000.0
2007-10-31 02:42:00,14.099,14.099,14.019,14.019,250000.0
2007-10-31 02:44:00,14.106,14.106,14.045,14.105,300000.0
2007-10-31 02:46:00,14.028,14.108,13.99,14.098,600000.0
2007-10-31 02:47:00,14.093,14.093,13.996,13.996,100000.0
2007-10-31 02:48:00,14.118,14.118,13.997,14.079,300000.0
2007-10-31 02:49:00,14.098,14.179,14.011,14.118,850000.0
2007-10-31 02:50:00,14.071,14.115,14.067,14.09,400000.0
2007-10-31 02:52:00,14.108,14.129,13.973,14.081,450000.0
2007-10-31 02:53:00,14.02,14.104,13.959,14.104,350000.0
2007-10-31 02:54:00,14.052,14.105,14.052,14.105,350000.0
2007-10-31 02:55:00,14.101,14.149,14.049,14.118,350000.0
2007-10-31 02:56:00,14.047,14.047,14.047,14.047,50000.0
2007-10-31 02:58:00,14.09,14.09,13.986,14.013,200000.0
2007-10-31 02:59:00,14.075,14.098,13.95,14.02,800000.0
2007-10-31 03:00:00,13.973,14.044,13.973,14.044,100000.0
2007-10-31 03:01:00,14.124,14.13,14.092,14.092,150000.0
2007-10-31 03:02:00,14.092,14.092,13.992,14.066,400000.0
2007-10-31 03:03:00,14.013,14.122,14.013,14.054,300000.0
2007-10-31 03:04:00,14.056,14.056,14.029,14.029,100000.0
2007-10-31 03:05:00,14.083,14.086,14.083,14.086,100000.0
2007-10-31 03:06:00,14.103,14.103,13.983,13.983,450000.0
2007-10-31 03:07:00,13.977,14.144,13.977,14.061,300000.0
2007-10-31 03:08:00,14.084,14.131,14.013,14.082,450000.0
2007-10-31 03:09:00,14.039,14.11,13.957,14.072,700000.0
2007-10-31 03:10:00,14.019,14.13,13.993,13.993,400000.0
2007-10-31 03:11:00,14.131,14.131,13.98,14.126,400000.0
2007-10-31 03:13:00,14.086,14.086,13.98,14.052,450000.0
2007-10-31 03:14:00,14.066,14.093,13.977,14.042,350000.0
2007-10-31 03:16:00,14.09,14.097,13.988,14.057,450000.0
2007-10-31 03:17:00,14.05,14.08,13.982,14.063,350000.0
2007-10-31 03:19:00,14.038,14.119,13.974,14.026,700000.0
2007-10-31 03:20:00,14.121,14.121,13.984,13.984,100000.0
2007-10-31 03:24:00,14.059,14.108,14.059,14.108,100000.0
2007-10-31 03:25:00,14.106,14.132,14.029,14.055,250000.0
2007-10-31 03:26:00,14.053,14.053,14.045,14.045,100000.0
2007-10-31 03:27:00,14.069,14.125,14.023,14.125,400000.0
2007-10-31 03:28:00,14.135,14.14,14.041,14.14,350000.0
2007-10-31 03:29:00,14.038,14.133,14.02,14.02,550000.0
2007-10-31 03:30:00,14.049,14.049,14.049,14.049,50000.0
2007-10-31 03:31:00,14.033,14.137,14.033,14.1,250000.0
2007-10-31 03:32:00,14.021,14.129,14.021,14.098,350000.0
2007-10-31 03:33:00,14.067,14.12,14.013,14.12,150000.0
2007-10-31 03:34:00,14.122,14.122,13.982,14.089,250000.0
2007-10-31 03:36:00,14.057,14.073,13.997,14.006,400000.0
2007-10-31 03:37:00,14.024,14.058,14.024,14.058,100000.0
2007-10-31 03:38:00,14.019,14.13,14.019,14.125,150000.0
2007-10-31 03:39:00,14.082,14.142,14.058,14.058,150000.0
2007-10-31 03:40:00,14.055,14.061,14.049,14.061,150000.0
2007-10-31 03:42:00,14.098,14.098,13.981,14.061,450000.0
2007-10-31 03:44:00,14.138,14.138,14.039,14.12,300000.0
2007-10-31 03:46:00,14.096,14.133,14.096,14.133,100000.0
2007-10-31 03:47:00,14.046,14.133,14.003,14.133,250000.0
2007-10-31 03:48:00,14.13,14.163,14.022,14.022,200000.0
2007-10-31 03:49:00,13.978,14.136,13.942,14.136,600000.0
2007-10-31 03:50:00,14.052,14.112,14.04,14.112,150000.0
2007-10-31 03:51:00,14.125,14.169,14.058,14.081,250000.0
2007-10-31 03:52:00,14.082,14.082,14.049,14.049,150000.0
2007-10-31 03:53:00,14.124,14.124,14.018,14.09,450000.0
2007-10-31 03:54:00,14.124,14.143,14.058,14.096,350000.0
2007-10-31 03:55:00,14.058,14.106,14.058,14.106,100000.0
2007-10-31 03:56:00,14.115,14.115,14.004,14.082,450000.0
2007-10-31 03:57:00,14.068,14.153,14.025,14.153,350000.0
2007-10-31 03:58:00,14.151,14.151,14.061,14.109,150000.0
2007-10-31 03:59:00,14.095,14.165,14.041,14.054,300000.0
2007-10-31 04:00:00,14.116,14.141,14.047,14.119,350000.0
2007-10-31 04:01:00,14.159,14.159,14.159,14.159,50000.0
2007-10-31 04:02:00,14.069,14.125,14.014,14.112,350000.0
2007-10-31 04:03:00,14.046,14.154,14.046,14.154,200000.0
2007-10-31 04:04:00,14.134,14.134,14.1,14.1,300000.0
2007-10-31 04:05:00,14.096,14.207,14.048,14.05,400000.0
2007-10-31 04:06:00,14.141,14.141,14.069,14.069,150000.0
2007-10-31 04:07:00,14.068,14.068,14.011,14.011,100000.0
2007-10-31 04:08:00,14.033,14.14,14.027,14.044,500000.0
2007-10-31 04:09:00,14.078,14.136,14.066,14.078,300000.0
2007-10-31 04:10:00,14.084,14.134,14.035,14.08,400000.0
2007-10-31 04:12:00,14.031,14.056,14.031,14.056,150000.0
2007-10-31 04:13:00,14.159,14.163,14.047,14.146,250000.0
2007-10-31 04:15:00,14.146,14.154,14.05,14.118,450000.0
2007-10-31 04:20:00,14.129,14.129,14.023,14.095,450000.0
2007-10-31 04:22:00,14.067,14.169,14.067,14.136,250000.0
2007-10-31 04:23:00,14.013,14.135,14.004,14.135,250000.0
2007-10-31 04:24:00,14.146,14.18,14.076,14.179,400000.0
2007-10-31 04:25:00,14.065,14.124,14.065,14.124,250000.0
2007-10-31 04:28:00,14.134,14.172,14.054,14.091,300000.0
2007-10-31 04:29:00,14.138,14.189,14.069,14.093,600000.0
2007-10-31 04:30:00,14.019,14.131,14.019,14.131,400000.0
2007-10-31 04:32:00,14.12,14.12,14.085,14.085,150000.0
2007-10-31 04:33:00,14.098,14.13,14.098,14.13,100000.0
2007-10-31 04:34:00,14.129,14.129,14.023,14.095,450000.0
2007-10-31 04:35:00,14.013,14.116,14.013,14.116,100000.0
2007-10-31 04:36:00,14.134,14.134,14.083,14.083,150000.0
2007-10-31 04:37:00,14.089,14.123,14.018,14.018,350000.0
2007-10-31 04:38:00,14.121,14.136,14.121,14.133,200000.0
2007-10-31 04:39:00,14.044,14.15,14.044,14.134,250000.0
2007-10-31 04:40:00,14.14,14.16,14.044,14.112,450000.0
2007-10-31 04:41:00,14.038,14.112,14.031,14.037,350000.0
2007-10-31 04:43:00,14.075,14.169,14.064,14.064,250000.0
2007-10-31 04:44:00,14.089,14.171,14.089,14.122,200000.0
2007-10-31 04:45:00,14.145,14.155,14.048,14.113,450000.0
2007-10-31 04:48:00,14.065,14.166,14.028,14.028,350000.0
2007-10-31 04:50:00,14.129,14.129,14.023,14.095,450000.0
2007-10-31 04:53:00,14.169,14.169,14.058,14.127,400000.0
2007-10-31 04:58:00,14.048,14.048,14.048,14.048,100000.0
2007-10-31 04:59:00,14.05,14.13,14.038,14.053,350000.0
2007-10-31 05:00:00,14.059,14.107,14.042,14.107,250000.0
2007-10-31 05:02:00,14.106,14.106,14.029,14.06,250000.0
2007-10-31 05:03:00,14.031,14.135,14.031,14.077,200000.0
2007-10-31 05:05:00,14.114,14.114,14.037,14.037,100000.0
2007-10-31 05:06:00,14.101,14.101,14.101,14.101,50000.0
2007-10-31 05:07:00,14.022,14.022,14.022,14.022,100000.0
2007-10-31 05:10:00,14.119,14.119,14.013,14.085,450000.0
2007-10-31 05:15:00,14.054,14.147,14.014,14.136,550000.0
2007-10-31 05:16:00,14.063,14.166,14.063,14.149,350000.0
2007-10-31 05:17:00,14.136,14.136,14.035,14.035,100000.0
2007-10-31 05:20:00,13.999,14.132,13.999,14.099,200000.0
2007-10-31 05:24:00,14.139,14.139,14.108,14.108,100000.0
2007-10-31 05:27:00,14.048,14.052,14.013,14.013,350000.0
2007-10-31 05:28:00,14.137,14.137,14.022,14.022,350000.0
2007-10-31 05:30:00,14.109,14.109,14.002,14.075,450000.0
2007-10-31 05:31:00,14.111,14.112,14.028,14.112,300000.0
2007-10-31 05:32:00,14.117,14.117,14.032,14.032,100000.0
2007-10-31 05:33:00,14.046,14.139,14.046,14.139,100000.0
2007-10-31 05:37:00,14.114,14.114,14.008,14.08,450000.0
2007-10-31 05:40:00,14.099,14.099,13.993,14.046,300000.0
2007-10-31 05:41:00,14.048,14.124,14.022,14.119,250000.0
2007-10-31 05:42:00,14.159,14.181,14.082,14.117,400000.0
2007-10-31 05:43:00,14.073,14.16,14.032,14.114,450000.0
2007-10-31 05:44:00,14.108,14.108,14.013,14.069,300000.0
2007-10-31 05:45:00,14.099,14.101,14.024,14.101,300000.0
2007-10-31 05:46:00,14.073,14.163,14.031,14.065,300000.0
2007-10-31 05:50:00,14.096,14.096,14.001,14.001,250000.0
2007-10-31 05:53:00,14.116,14.119,14.056,14.116,250000.0
2007-10-31 05:54:00,14.085,14.159,14.043,14.099,550000.0
2007-10-31 05:55:00,14.138,14.146,14.07,14.146,350000.0
2007-10-31 05:56:00,14.038,14.159,14.038,14.151,250000.0
2007-10-31 05:57:00,14.113,14.149,14.053,14.053,400000.0
2007-10-31 05:58:00,14.046,14.181,14.046,14.119,350000.0
2007-10-31 06:00:00,14.147,14.147,14.008,14.008,400000.0
2007-10-31 06:01:00,14.061,14.109,14.018,14.103,350000.0
2007-10-31 06:02:00,14.106,14.107,14.059,14.107,200000.0
2007-10-31 06:03:00,14.149,14.149,14.045,14.071,350000.0
2007-10-31 06:04:00,13.988,14.134,13.988,14.065,550000.0
2007-10-31 06:05:00,14.091,14.154,14.037,14.05,250000.0
2007-10-31 06:08:00,14.039,14.119,13.985,14.096,400000.0
2007-10-31 06:10:00,14.128,14.151,14.029,14.094,450000.0
2007-10-31 06:11:00,14.146,14.146,14.011,14.011,300000.0
2007-10-31 06:12:00,14.083,14.093,14.049,14.093,300000.0
2007-10-31 06:14:00,14.151,14.151,14.037,14.151,600000.0
2007-10-31 06:15:00,14.013,14.144,14.013,14.054,350000.0
2007-10-31 06:16:00,14.061,14.116,14.055,14.115,350000.0
2007-10-31 06:17:00,14.104,14.151,14.068,14.151,400000.0
2007-10-31 06:19:00,14.117,14.154,14.023,14.023,300000.0
2007-10-31 06:20:00,14.054,14.199,14.054,14.122,300000.0
2007-10-31 06:21:00,14.057,14.168,14.054,14.168,300000.0
2007-10-31 06:23:00,14.159,14.159,14.039,14.039,200000.0
2007-10-31 06:25:00,14.116,14.116,14.029,14.074,300000.0
2007-10-31 06:26:00,14.161,14.161,14.06,14.062,400000.0
2007-10-31 06:28:00,14.072,14.154,14.034,14.088,300000.0
2007-10-31 06:29:00,14.038,14.159,14.028,14.106,400000.0
2007-10-31 06:30:00,14.054,14.143,14.024,14.074,600000.0
2007-10-31 06:31:00,14.037,14.153,14.037,14.114,400000.0
2007-10-31 06:32:00,14.044,14.179,14.044,14.092,450000.0
2007-10-31 06:33:00,14.145,14.185,14.047,14.047,400000.0
2007-10-31 06:34:00,14.083,14.161,14.028,14.161,350000.0
2007-10-31 06:39:00,14.074,14.164,14.034,14.034,450000.0
2007-10-31 06:40:00,14.046,14.159,14.029,14.083,350000.0
2007-10-31 06:41:00,14.036,14.134,14.036,14.089,250000.0
2007-10-31 06:43:00,14.139,14.139,14.033,14.105,450000.0
2007-10-31 06:44:00,14.134,14.17,14.054,14.054,350000.0
2007-10-31 06:48:00,14.057,14.119,14.057,14.093,250000.0
2007-10-31 06:49:00,14.134,14.145,14.07,14.076,400000.0
2007-10-31 06:50:00,14.022,14.122,14.008,14.122,300000.0
2007-10-31 06:51:00,14.053,14.166,14.037,14.133,300000.0
2007-10-31 06:52:00,14.145,14.208,14.057,14.057,300000.0
2007-10-31 06:53:00,14.138,14.15,14.034,14.056,350000.0
2007-10-31 06:54:00,14.138,14.141,14.059,14.136,350000.0
2007-10-31 06:55:00,14.124,14.17,14.012,14.145,450000.0
2007-10-31 06:56:00,14.19,14.194,14.068,14.124,350000.0
2007-10-31 06:57:00,14.17,14.174,14.048,14.143,350000.0
2007-10-31 06:59:00,14.062,14.172,14.061,14.119,400000.0
2007-10-31 07:00:00,14.082,14.206,14.082,14.118,500000.0
2007-10-31 07:01:00,14.076,14.17,14.062,14.067,400000.0
2007-10-31 07:02:00,14.106,14.156,14.052,14.064,300000.0
2007-10-31 07:03:00,14.133,14.133,14.014,14.09,450000.0
2007-10-31 07:05:00,14.11,14.134,14.048,14.115,250000.0
2007-10-31 07:07:00,14.109,14.187,14.082,14.187,300000.0
2007-10-31 07:08:00,14.144,14.144,14.015,14.069,550000.0
2007-10-31 07:09:00,14.117,14.176,14.04,14.107,500000.0
2007-10-31 07:10:00,14.019,14.115,14.007,14.115,350000.0
2007-10-31 07:11:00,14.079,14.192,14.044,14.078,600000.0
2007-10-31 07:12:00,14.165,14.215,14.085,14.107,300000.0
2007-10-31 07:13:00,14.131,14.176,14.033,14.033,350000.0
2007-10-31 07:14:00,14.075,14.141,14.048,14.123,450000.0
2007-10-31 07:15:00,14.128,14.197,14.07,14.168,250000.0
2007-10-31 07:16:00,14.126,14.126,14.126,14.126,50000.0
2007-10-31 07:17:00,14.156,14.16,14.028,14.083,400000.0
2007-10-31 07:18:00,14.108,14.161,14.005,14.161,400000.0
2007-10-31 07:19:00,14.049,14.173,14.048,14.082,550000.0
2007-10-31 07:20:00,14.139,14.165,14.018,14.105,350000.0
2007-10-31 07:21:00,14.123,14.174,14.042,14.067,350000.0
2007-10-31 07:22:00,14.094,14.176,14.085,14.121,350000.0
2007-10-31 07:23:00,14.11,14.133,14.027,14.083,300000.0
2007-10-31 07:24:00,14.141,14.141,14.025,14.065,400000.0
2007-10-31 07:25:00,14.098,14.168,14.078,14.168,400000.0
2007-10-31 07:26:00,14.088,14.152,14.059,14.125,350000.0
2007-10-31 07:28:00,14.102,14.197,14.056,14.106,450000.0
2007-10-31 07:29:00,14.051,14.165,14.006,14.165,400000.0
2007-10-31 07:30:00,14.115,14.138,14.01,14.064,550000.0
2007-10-31 07:31:00,14.182,14.182,14.041,14.138,400000.0
2007-10-31 07:32:00,14.185,14.185,14.048,14.054,350000.0
2007-10-31 07:34:00,14.141,14.174,14.076,14.144,350000.0
2007-10-31 07:35:00,14.134,14.158,14.038,14.134,350000.0
2007-10-31 07:37:00,14.082,14.166,14.072,14.166,350000.0
2007-10-31 07:38:00,14.15,14.15,14.028,14.042,400000.0
2007-10-31 07:39:00,14.156,14.156,14.017,14.139,400000.0
2007-10-31 07:40:00,14.114,14.133,14.08,14.132,350000.0
2007-10-31 07:41:00,14.122,14.202,14.067,14.071,550000.0
2007-10-31 07:42:00,14.106,14.226,14.065,14.096,550000.0
2007-10-31 07:43:00,14.146,14.192,14.061,14.137,450000.0
2007-10-31 07:44:00,14.084,14.182,14.01,14.182,350000.0
2007-10-31 07:45:00,14.086,14.217,14.059,14.084,400000.0
2007-10-31 07:46:00,14.109,14.216,14.109,14.156,400000.0
2007-10-31 07:47:00,14.093,14.193,14.061,14.063,350000.0
2007-10-31 07:48:00,14.096,14.18,14.055,14.055,250000.0
2007-10-31 07:49:00,14.123,14.207,14.061,14.103,350000.0
2007-10-31 07:50:00,14.189,14.215,14.079,14.13,450000.0
2007-10-31 07:51:00,14.081,14.186,14.045,14.131,450000.0
2007-10-31 07:52:00,14.16,14.21,14.075,14.172,450000.0
2007-10-31 07:53:00,14.109,14.191,14.078,14.142,450000.0
2007-10-31 07:54:00,14.138,14.185,14.064,14.1,400000.0
2007-10-31 07:55:00,14.049,14.158,14.044,14.158,500000.0
2007-10-31 07:57:00,14.084,14.11,14.053,14.053,250000.0
2007-10-31 07:58:00,14.049,14.168,14.049,14.093,350000.0
2007-10-31 07:59:00,14.16,14.16,14.017,14.081,450000.0
2007-10-31 08:00:00,14.062,14.157,14.038,14.12,500000.0
2007-10-31 08:01:00,14.176,14.176,14.063,14.074,400000.0
2007-10-31 08:02:00,13.995,14.151,13.995,14.151,400000.0
2007-10-31 08:03:00,14.171,14.187,14.053,14.164,500000.0
2007-10-31 08:04:00,14.135,14.226,14.084,14.095,450000.0
2007-10-31 08:05:00,14.169,14.174,14.099,14.152,450000.0
2007-10-31 08:06:00,14.116,14.148,14.033,14.033,250000.0
2007-10-31 08:08:00,14.189,14.191,14.088,14.187,500000.0
2007-10-31 08:09:00,14.111,14.16,14.028,14.16,550000.0
2007-10-31 08:10:00,14.123,14.18,14.089,14.112,350000.0
2007-10-31 08:11:00,14.108,14.176,14.063,14.176,400000.0
2007-10-31 08:12:00,14.136,14.157,14.048,14.145,450000.0
2007-10-31 08:13:00,14.189,14.189,14.05,14.152,400000.0
2007-10-31 08:14:00,14.146,14.156,14.023,14.129,450000.0
2007-10-31 08:15:00,14.128,14.159,14.066,14.082,550000.0
2007-10-31 08:18:00,14.114,14.164,14.023,14.114,500000.0
2007-10-31 08:20:00,14.092,14.207,14.087,14.165,400000.0
2007-10-31 08:21:00,14.138,14.173,14.078,14.173,400000.0
2007-10-31 08:22:00,14.12,14.164,14.047,14.047,550000.0
2007-10-31 08:24:00,14.079,14.162,14.038,14.162,400000.0
2007-10-31 08:26:00,14.09,14.134,14.025,14.134,400000.0
2007-10-31 08:28:00,14.107,14.191,14.066,14.133,550000.0
2007-10-31 08:29:00,14.046,14.13,14.032,14.032,400000.0
2007-10-31 08:30:00,14.104,14.191,14.057,14.077,400000.0
2007-10-31 08:34:00,14.047,14.151,14.042,14.137,400000.0
2007-10-31 08:35:00,14.133,14.161,14.044,14.122,550000.0
2007-10-31 08:36:00,14.158,14.163,14.028,14.094,350000.0
2007-10-31 08:37:00,14.079,14.18,14.052,14.156,400000.0
2007-10-31 08:38:00,14.104,14.143,14.045,14.074,350000.0
2007-10-31 08:39:00,14.101,14.155,14.049,14.137,350000.0
2007-10-31 08:40:00,14.099,14.173,14.046,14.153,350000.0
2007-10-31 08:41:00,14.102,14.165,14.041,14.051,350000.0
2007-10-31 08:42:00,14.163,14.163,14.042,14.123,350000.0
2007-10-31 08:43:00,14.123,14.158,14.095,14.158,350000.0
2007-10-31 08:44:00,14.079,14.159,14.048,14.104,350000.0
2007-10-31 08:45:00,14.088,14.149,14.028,14.049,550000.0
2007-10-31 08:46:00,14.043,14.184,14.043,14.14,400000.0
2007-10-31 08:48:00,14.164,14.166,14.055,14.055,500000.0
2007-10-31 08:49:00,14.164,14.17,14.07,14.135,550000.0
2007-10-31 08:50:00,14.054,14.133,14.024,14.068,350000.0
2007-10-31 08:51:00,14.095,14.187,14.087,14.151,400000.0
2007-10-31 08:52:00,14.059,14.236,14.059,14.193,350000.0
2007-10-31 08:53:00,14.049,14.139,14.013,14.139,400000.0
2007-10-31 08:54:00,14.092,14.169,14.061,14.061,350000.0
2007-10-31 08:55:00,14.139,14.176,14.068,14.095,450000.0
2007-10-31 08:56:00,14.126,14.153,14.042,14.153,350000.0
2007-10-31 08:57:00,14.136,14.174,14.044,14.174,300000.0
2007-10-31 08:59:00,14.159,14.159,14.001,14.064,350000.0
2007-10-31 09:00:00,14.093,14.132,14.081,14.081,450000.0
2007-10-31 09:01:00,14.155,14.155,14.013,14.079,400000.0
2007-10-31 09:02:00,14.13,14.133,13.994,14.025,450000.0
2007-10-31 09:03:00,14.09,14.132,14.049,14.12,450000.0
2007-10-31 09:04:00,14.133,14.185,14.065,14.065,250000.0
2007-10-31 09:05:00,14.119,14.119,14.013,14.085,450000.0
2007-10-31 09:06:00,14.137,14.17,14.096,14.14,450000.0
2007-10-31 09:07:00,14.08,14.162,14.074,14.14,350000.0
2007-10-31 09:08:00,14.146,14.161,14.02,14.148,550000.0
2007-10-31 09:09:00,14.112,14.201,14.095,14.143,550000.0
2007-10-31 09:10:00,14.166,14.2,14.106,14.106,400000.0
2007-10-31 09:11:00,14.082,14.196,14.075,14.132,400000.0
2007-10-31 09:12:00,14.071,14.154,14.028,14.101,550000.0
2007-10-31 09:13:00,14.053,14.17,14.042,14.141,250000.0
2007-10-31 09:14:00,14.15,14.174,14.076,14.139,400000.0
2007-10-31 09:15:00,14.137,14.152,14.031,14.068,500000.0
2007-10-31 09:16:00,14.122,14.168,14.012,14.168,400000.0
2007-10-31 09:17:00,14.128,14.149,14.023,14.067,450000.0
2007-10-31 09:18:00,14.095,14.203,14.095,14.203,400000.0
2007-10-31 09:19:00,14.145,14.145,14.05,14.05,350000.0
2007-10-31 09:20:00,14.097,14.133,14.003,14.133,400000.0
2007-10-31 09:21:00,14.11,14.173,14.053,14.124,450000.0
2007-10-31 09:22:00,14.132,14.161,14.054,14.08,400000.0
2007-10-31 09:23:00,14.141,14.158,14.076,14.142,400000.0
2007-10-31 09:24:00,14.125,14.206,14.125,14.125,350000.0
2007-10-31 09:25:00,14.106,14.162,14.019,14.047,550000.0
2007-10-31 09:26:00,14.081,14.158,14.018,14.04,400000.0
2007-10-31 09:27:00,14.073,14.134,14.006,14.081,450000.0
2007-10-31 09:28:00,14.091,14.181,14.085,14.097,1550000.0
2007-10-31 09:29:00,14.127,14.193,14.049,14.127,450000.0
2007-10-31 09:30:00,14.084,14.157,14.064,14.093,350000.0
2007-10-31 09:31:00,14.118,14.118,14.013,14.118,350000.0
2007-10-31 09:32:00,14.127,14.157,14.044,14.126,350000.0
2007-10-31 09:34:00,14.056,14.162,14.027,14.059,500000.0
2007-10-31 09:35:00,14.041,14.151,14.013,14.146,550000.0
2007-10-31 09:36:00,14.176,14.188,14.1,14.17,400000.0
2007-10-31 09:37:00,14.176,14.181,14.102,14.178,350000.0
2007-10-31 09:39:00,14.115,14.152,13.999,14.056,400000.0
2007-10-31 09:40:00,14.157,14.163,14.061,14.11,400000.0
2007-10-31 09:41:00,14.085,14.138,14.002,14.073,500000.0
2007-10-31 09:42:00,14.087,14.163,14.028,14.136,500000.0
2007-10-31 09:43:00,14.091,14.137,14.065,14.127,350000.0
2007-10-31 09:44:00,14.045,14.159,14.045,14.159,450000.0
2007-10-31 09:45:00,14.135,14.141,14.042,14.042,400000.0
2007-10-31 09:46:00,14.093,14.193,14.057,14.127,550000.0
2007-10-31 09:47:00,14.098,14.138,13.996,14.138,400000.0
2007-10-31 09:48:00,14.13,14.147,14.011,14.033,450000.0
2007-10-31 09:49:00,14.163,14.163,14.046,14.121,400000.0
2007-10-31 09:50:00,14.096,14.178,14.049,14.104,350000.0
2007-10-31 09:51:00,14.068,14.17,14.047,14.084,500000.0
2007-10-31 09:52:00,14.069,14.17,14.054,14.14,550000.0
2007-10-31 09:53:00,14.074,14.181,14.036,14.181,550000.0
2007-10-31 09:54:00,14.092,14.155,14.008,14.127,750000.0
2007-10-31 09:55:00,14.055,14.166,14.039,14.166,450000.0
2007-10-31 09:56:00,14.096,14.183,14.043,14.14,350000.0
2007-10-31 09:57:00,14.123,14.211,14.047,14.047,500000.0
2007-10-31 09:59:00,14.052,14.182,14.052,14.146,400000.0
2007-10-31 10:00:00,14.177,14.177,14.056,14.067,350000.0
2007-10-31 10:01:00,14.138,14.189,14.071,14.071,400000.0
2007-10-31 10:02:00,14.058,14.162,14.04,14.04,400000.0
2007-10-31 10:03:00,14.112,14.158,14.022,14.06,500000.0
2007-10-31 10:04:00,14.051,14.176,14.046,14.098,550000.0
2007-10-31 10:05:00,14.131,14.174,14.084,14.102,350000.0
2007-10-31 10:06:00,14.111,14.186,14.111,14.14,500000.0
2007-10-31 10:07:00,14.04,14.146,14.009,14.136,350000.0
2007-10-31 10:08:00,14.072,14.172,14.059,14.063,450000.0
2007-10-31 10:09:00,14.052,14.181,14.052,14.153,550000.0
2007-10-31 10:10:00,14.127,14.161,14.074,14.104,350000.0
2007-10-31 10:11:00,14.161,14.161,14.032,14.139,400000.0
2007-10-31 10:12:00,14.139,14.139,13.999,14.101,550000.0
2007-10-31 10:14:00,14.08,14.166,14.055,14.081,550000.0
2007-10-31 10:15:00,14.126,14.168,14.054,14.14,450000.0
2007-10-31 10:16:00,14.076,14.141,14.036,14.044,550000.0
2007-10-31 10:18:00,14.075,14.146,14.015,14.059,300000.0
2007-10-31 10:19:00,14.149,14.153,14.034,14.044,500000.0
2007-10-31 10:20:00,14.044,14.122,14.001,14.122,350000.0
2007-10-31 10:21:00,14.122,14.174,14.053,14.121,550000.0
2007-10-31 10:22:00,14.123,14.157,14.03,14.157,250000.0
2007-10-31 10:23:00,14.02,14.126,14.009,14.018,400000.0
2007-10-31 10:25:00,14.128,14.128,13.979,14.004,500000.0
2007-10-31 10:26:00,14.171,14.171,14.036,14.036,400000.0
2007-10-31 10:27:00,14.121,14.16,14.049,14.066,400000.0
2007-10-31 10:28:00,14.14,14.175,14.065,14.114,600000.0
2007-10-31 10:29:00,14.132,14.157,14.038,14.038,350000.0
2007-10-31 10:30:00,14.132,14.132,13.985,14.038,450000.0
2007-10-31 10:31:00,14.069,14.198,14.06,14.109,550000.0
2007-10-31 10:32:00,14.131,14.174,14.048,14.174,650000.0
2007-10-31 10:33:00,14.042,14.151,14.037,14.037,450000.0
2007-10-31 10:34:00,14.107,14.184,14.038,14.184,550000.0
2007-10-31 10:37:00,14.081,14.172,14.049,14.151,400000.0
2007-10-31 10:38:00,14.074,14.159,14.074,14.12,400000.0
2007-10-31 10:40:00,14.092,14.161,13.997,14.122,550000.0
2007-10-31 10:41:00,14.165,14.165,14.091,14.123,350000.0
2007-10-31 10:42:00,14.155,14.215,14.05,14.145,400000.0
2007-10-31 10:43:00,14.092,14.139,13.993,14.139,450000.0
2007-10-31 10:44:00,14.098,14.17,14.032,14.058,350000.0
2007-10-31 10:45:00,14.127,14.127,13.982,14.056,550000.0
2007-10-31 10:48:00,14.023,14.144,14.003,14.14,400000.0
2007-10-31 10:49:00,14.101,14.153,14.029,14.153,550000.0
2007-10-31 10:50:00,14.052,14.171,14.043,14.168,450000.0
2007-10-31 10:52:00,14.088,14.109,14.03,14.058,400000.0
2007-10-31 10:53:00,14.126,14.169,14.037,14.159,350000.0
2007-10-31 10:54:00,14.125,14.17,14.035,14.17,400000.0
2007-10-31 10:55:00,14.085,14.151,14.023,14.061,350000.0
2007-10-31 10:56:00,14.068,14.22,14.068,14.122,450000.0
2007-10-31 10:57:00,14.108,14.158,14.068,14.078,400000.0
2007-10-31 10:58:00,14.055,14.157,14.017,14.097,400000.0
2007-10-31 10:59:00,14.117,14.165,14.065,14.165,350000.0
2007-10-31 11:00:00,14.094,14.186,14.072,14.09,400000.0
2007-10-31 11:01:00,14.126,14.176,14.073,14.095,500000.0
2007-10-31 11:02:00,14.08,14.159,14.054,14.076,500000.0
2007-10-31 11:03:00,14.049,14.144,14.027,14.07,400000.0
2007-10-31 11:04:00,14.147,14.147,14.001,14.145,500000.0
2007-10-31 11:05:00,14.111,14.204,14.049,14.049,450000.0
2007-10-31 11:06:00,14.066,14.134,14.03,14.121,400000.0
2007-10-31 11:07:00,14.152,14.152,14.008,14.016,400000.0
2007-10-31 11:08:00,14.074,14.16,14.015,14.081,500000.0
2007-10-31 11:09:00,14.095,14.177,14.042,14.167,500000.0
2007-10-31 11:10:00,14.027,14.152,14.027,14.094,450000.0
2007-10-31 11:11:00,14.097,14.167,14.048,14.127,500000.0
2007-10-31 11:12:00,14.044,14.123,13.998,14.034,600000.0
2007-10-31 11:13:00,14.116,14.161,14.05,14.088,500000.0
2007-10-31 11:14:00,14.008,14.113,14.004,14.065,400000.0
2007-10-31 11:15:00,14.141,14.141,14.015,14.015,550000.0
2007-10-31 11:16:00,14.038,14.112,13.998,13.998,350000.0
2007-10-31 11:17:00,14.139,14.139,14.006,14.037,500000.0
2007-10-31 11:18:00,14.115,14.14,14.002,14.05,400000.0
2007-10-31 11:19:00,14.083,14.123,14.038,14.06,450000.0
2007-10-31 11:20:00,14.154,14.168,14.08,14.168,500000.0
2007-10-31 11:21:00,14.054,14.212,14.038,14.038,450000.0
2007-10-31 11:22:00,14.104,14.151,13.99,14.051,400000.0
2007-10-31 11:23:00,14.052,14.15,14.039,14.113,400000.0
2007-10-31 11:24:00,14.1,14.119,14.023,14.077,400000.0
2007-10-31 11:26:00,14.069,14.163,14.037,14.064,550000.0
2007-10-31 11:27:00,14.163,14.163,14.051,14.094,400000.0
2007-10-31 11:28:00,14.064,14.198,14.064,14.153,500000.0
2007-10-31 11:29:00,14.111,14.167,14.04,14.051,550000.0
2007-10-31 11:30:00,14.07,14.157,14.045,14.074,400000.0
2007-10-31 11:32:00,14.197,14.235,14.092,14.146,650000.0
2007-10-31 11:33:00,14.035,14.17,14.035,14.115,550000.0
2007-10-31 11:34:00,14.068,14.144,14.009,14.112,450000.0
2007-10-31 11:35:00,14.022,14.099,13.996,14.099,350000.0
2007-10-31 11:36:00,14.057,14.169,14.057,14.06,400000.0
2007-10-31 11:38:00,14.059,14.116,14.03,14.098,400000.0
2007-10-31 11:39:00,14.073,14.141,13.989,14.141,550000.0
2007-10-31 11:40:00,14.169,14.173,14.068,14.068,500000.0
2007-10-31 11:42:00,14.019,14.144,14.019,14.111,350000.0
2007-10-31 11:43:00,14.127,14.146,14.032,14.088,550000.0
2007-10-31 11:44:00,14.075,14.168,14.022,14.031,400000.0
2007-10-31 11:46:00,14.153,14.155,14.079,14.086,450000.0
2007-10-31 11:47:00,14.171,14.171,14.06,14.074,400000.0
2007-10-31 11:49:00,14.135,14.185,14.049,14.112,400000.0
2007-10-31 11:50:00,14.163,14.163,14.047,14.05,350000.0
2007-10-31 11:51:00,14.1,14.172,14.023,14.023,450000.0
2007-10-31 11:52:00,14.025,14.146,14.024,14.146,500000.0
2007-10-31 11:53:00,14.14,14.14,13.993,14.067,500000.0
2007-10-31 11:54:00,14.107,14.147,14.026,14.147,350000.0
2007-10-31 11:56:00,14.132,14.17,14.034,14.071,400000.0
2007-10-31 11:57:00,14.091,14.153,14.021,14.029,550000.0
2007-10-31 11:58:00,14.136,14.142,14.043,14.118,450000.0
2007-10-31 11:59:00,14.097,14.118,13.976,14.118,550000.0
2007-10-31 12:00:00,14.069,14.151,14.045,14.151,450000.0
2007-10-31 12:01:00,14.052,14.141,14.029,14.069,400000.0
2007-10-31 12:02:00,14.078,14.129,14.051,14.085,450000.0
2007-10-31 12:03:00,14.025,14.163,14.025,14.163,450000.0
2007-10-31 12:04:00,14.115,14.171,14.015,14.015,500000.0
2007-10-31 12:05:00,14.122,14.186,14.047,14.138,400000.0
2007-10-31 12:06:00,14.145,14.202,14.093,14.129,500000.0
2007-10-31 12:07:00,14.04,14.171,14.04,14.058,350000.0
2007-10-31 12:08:00,14.124,14.177,14.055,14.156,550000.0
2007-10-31 12:09:00,14.098,14.181,14.062,14.17,550000.0
2007-10-31 12:10:00,14.184,14.184,14.125,14.143,350000.0
2007-10-31 12:11:00,14.064,14.149,14.049,14.067,350000.0
2007-10-31 12:12:00,14.055,14.182,14.049,14.14,550000.0
2007-10-31 12:13:00,14.156,14.174,14.06,14.174,350000.0
2007-10-31 12:14:00,14.135,14.174,14.059,14.079,350000.0
2007-10-31 12:15:00,14.128,14.144,14.043,14.12,350000.0
2007-10-31 12:16:00,14.097,14.158,14.044,14.116,450000.0
2007-10-31 12:17:00,14.049,14.191,14.049,14.177,450000.0
2007-10-31 12:18:00,14.074,14.2,14.037,14.116,350000.0
2007-10-31 12:19:00,14.066,14.178,14.042,14.071,450000.0
2007-10-31 12:20:00,14.17,14.174,14.086,14.086,350000.0
2007-10-31 12:21:00,14.094,14.181,14.094,14.1,450000.0
2007-10-31 12:23:00,14.171,14.191,14.064,14.107,550000.0
2007-10-31 12:24:00,14.07,14.149,14.009,14.116,500000.0
2007-10-31 12:25:00,14.138,14.138,14.057,14.057,450000.0
2007-10-31 12:26:00,14.135,14.139,14.049,14.13,400000.0
2007-10-31 12:27:00,14.15,14.251,14.079,14.183,500000.0
2007-10-31 12:28:00,14.11,14.225,14.099,14.103,500000.0
2007-10-31 12:29:00,14.085,14.158,14.039,14.139,450000.0
2007-10-31 12:30:00,14.065,14.174,14.049,14.174,400000.0
2007-10-31 12:31:00,14.158,14.158,14.033,14.078,550000.0
2007-10-31 12:32:00,14.189,14.189,14.028,14.065,400000.0
2007-10-31 12:33:00,14.033,14.161,14.033,14.124,450000.0
2007-10-31 12:34:00,14.088,14.189,14.067,14.189,450000.0
2007-10-31 12:35:00,14.156,14.162,14.049,14.121,500000.0
2007-10-31 12:36:00,14.159,14.159,14.08,14.09,400000.0
2007-10-31 12:37:00,14.167,14.196,14.098,14.155,350000.0
2007-10-31 12:38:00,14.145,14.145,14.07,14.1,400000.0
2007-10-31 12:39:00,14.086,14.189,14.076,14.121,550000.0
2007-10-31 12:40:00,14.062,14.201,14.043,14.09,450000.0
2007-10-31 12:41:00,14.168,14.17,14.069,14.161,450000.0
2007-10-31 12:42:00,14.159,14.18,14.034,14.044,500000.0
2007-10-31 12:43:00,14.179,14.179,14.036,14.036,350000.0
2007-10-31 12:44:00,14.163,14.182,14.063,14.071,400000.0
2007-10-31 12:45:00,14.05,14.14,14.037,14.047,350000.0
2007-10-31 12:46:00,14.163,14.182,14.075,14.179,500000.0
2007-10-31 12:47:00,14.187,14.196,14.111,14.12,350000.0
2007-10-31 12:48:00,14.147,14.17,14.072,14.17,500000.0
2007-10-31 12:49:00,14.103,14.189,14.035,14.103,400000.0
2007-10-31 12:50:00,14.121,14.275,14.121,14.232,450000.0
2007-10-31 12:51:00,14.132,14.22,14.087,14.12,350000.0
2007-10-31 12:52:00,14.207,14.232,14.105,14.12,350000.0
2007-10-31 12:53:00,14.171,14.206,14.171,14.174,400000.0
2007-10-31 12:54:00,14.217,14.217,14.083,14.083,550000.0
2007-10-31 12:55:00,14.106,14.206,14.093,14.093,550000.0
2007-10-31 12:56:00,14.203,14.225,14.086,14.191,500000.0
2007-10-31 12:57:00,14.188,14.247,14.141,14.193,400000.0
2007-10-31 12:58:00,14.146,14.223,14.101,14.114,450000.0
2007-10-31 12:59:00,14.229,14.229,14.099,14.121,350000.0
2007-10-31 13:00:00,14.222,14.222,14.086,14.151,550000.0
2007-10-31 13:01:00,14.203,14.203,14.094,14.192,400000.0
2007-10-31 13:02:00,14.239,14.239,14.146,14.193,500000.0
2007-10-31 13:03:00,14.202,14.202,14.079,14.153,300000.0
2007-10-31 13:04:00,14.1,14.231,14.1,14.204,450000.0
2007-10-31 13:05:00,14.246,14.246,14.094,14.094,550000.0
2007-10-31 13:06:00,14.175,14.204,14.106,14.14,400000.0
2007-10-31 13:07:00,14.167,14.239,14.136,14.239,450000.0
2007-10-31 13:08:00,14.195,14.231,14.135,14.223,350000.0
2007-10-31 13:09:00,14.178,14.182,14.067,14.121,400000.0
2007-10-31 13:10:00,14.091,14.236,14.091,14.205,500000.0
2007-10-31 13:11:00,14.215,14.24,14.143,14.202,400000.0
2007-10-31 13:12:00,14.211,14.234,14.106,14.195,350000.0
2007-10-31 13:13:00,14.154,14.251,14.152,14.212,350000.0
2007-10-31 13:14:00,14.213,14.221,14.142,14.182,400000.0
2007-10-31 13:15:00,14.181,14.181,14.051,14.091,450000.0
2007-10-31 13:16:00,14.227,14.227,14.064,14.166,500000.0
2007-10-31 13:17:00,14.071,14.221,14.071,14.176,400000.0
2007-10-31 13:18:00,14.213,14.213,14.086,14.138,350000.0
2007-10-31 13:19:00,14.187,14.223,14.094,14.207,550000.0
2007-10-31 13:20:00,14.219,14.286,14.143,14.22,550000.0
2007-10-31 13:21:00,14.117,14.199,14.073,14.189,400000.0
2007-10-31 13:22:00,14.24,14.265,14.1,14.149,550000.0
2007-10-31 13:23:00,14.184,14.198,14.086,14.119,450000.0
2007-10-31 13:24:00,14.142,14.203,14.132,14.193,350000.0
2007-10-31 13:25:00,14.091,14.219,14.088,14.186,450000.0
2007-10-31 13:26:00,14.208,14.208,14.101,14.14,400000.0
2007-10-31 13:27:00,14.185,14.196,14.099,14.099,400000.0
2007-10-31 13:28:00,14.172,14.172,14.056,14.059,400000.0
2007-10-31 13:29:00,14.187,14.198,14.075,14.165,400000.0
2007-10-31 13:30:00,14.082,14.184,14.082,14.18,450000.0
2007-10-31 13:31:00,14.102,14.219,14.076,14.219,400000.0
2007-10-31 13:32:00,14.213,14.213,14.115,14.199,400000.0
2007-10-31 13:33:00,14.186,14.266,14.14,14.198,350000.0
2007-10-31 13:34:00,14.225,14.27,14.136,14.136,400000.0
2007-10-31 13:35:00,14.172,14.286,14.162,14.254,350000.0
2007-10-31 13:36:00,14.181,14.276,14.181,14.269,650000.0
2007-10-31 13:37:00,14.199,14.262,14.159,14.165,400000.0
2007-10-31 13:38:00,14.169,14.297,14.169,14.284,350000.0
2007-10-31 13:39:00,14.171,14.239,14.171,14.183,350000.0
2007-10-31 13:40:00,14.292,14.335,14.177,14.271,500000.0
2007-10-31 13:41:00,14.163,14.31,14.163,14.197,400000.0
2007-10-31 13:42:00,14.208,14.251,14.178,14.241,450000.0
2007-10-31 13:43:00,14.232,14.257,14.142,14.21,350000.0
2007-10-31 13:44:00,14.253,14.295,14.139,14.153,500000.0
2007-10-31 13:45:00,14.196,14.28,14.153,14.28,350000.0
2007-10-31 13:46:00,14.182,14.267,14.164,14.23,450000.0
2007-10-31 13:47:00,14.264,14.264,14.166,14.249,400000.0
2007-10-31 13:48:00,14.276,14.276,14.203,14.251,350000.0
2007-10-31 13:49:00,14.22,14.275,14.169,14.169,350000.0
2007-10-31 13:50:00,14.193,14.287,14.166,14.166,550000.0
2007-10-31 13:51:00,14.241,14.26,14.141,14.206,550000.0
2007-10-31 13:52:00,14.245,14.256,14.178,14.178,400000.0
2007-10-31 13:53:00,14.218,14.226,14.094,14.134,350000.0
2007-10-31 13:56:00,14.237,14.237,14.14,14.222,350000.0
2007-10-31 13:57:00,14.194,14.243,14.123,14.238,350000.0
2007-10-31 13:58:00,14.249,14.249,14.161,14.208,350000.0
2007-10-31 13:59:00,14.25,14.28,14.179,14.237,350000.0
2007-10-31 14:00:00,14.29,14.29,14.131,14.175,450000.0
2007-10-31 14:01:00,14.26,14.265,14.182,14.265,400000.0
2007-10-31 14:02:00,14.169,14.283,14.169,14.23,400000.0
2007-10-31 14:03:00,14.188,14.286,14.188,14.261,350000.0
2007-10-31 14:04:00,14.252,14.283,14.219,14.242,350000.0
2007-10-31 14:05:00,14.267,14.267,14.106,14.259,400000.0
2007-10-31 14:06:00,14.202,14.289,14.194,14.194,450000.0
2007-10-31 14:07:00,14.278,14.294,14.164,14.294,350000.0
2007-10-31 14:08:00,14.221,14.313,14.18,14.203,550000.0
2007-10-31 14:09:00,14.256,14.299,14.184,14.235,500000.0
2007-10-31 14:10:00,14.261,14.29,14.158,14.158,350000.0
2007-10-31 14:11:00,14.158,14.264,14.158,14.264,100000.0
2007-10-31 14:12:00,14.196,14.248,14.189,14.214,350000.0
2007-10-31 14:13:00,14.221,14.269,14.168,14.204,450000.0
2007-10-31 14:14:00,14.278,14.297,14.165,14.185,400000.0
2007-10-31 14:15:00,14.199,14.279,14.141,14.141,350000.0
2007-10-31 14:16:00,14.254,14.279,14.141,14.263,500000.0
2007-10-31 14:17:00,14.204,14.281,14.192,14.206,250000.0
2007-10-31 14:18:00,14.273,14.273,14.273,14.273,50000.0
2007-10-31 14:19:00,14.274,14.28,14.153,14.25,350000.0
2007-10-31 14:20:00,14.263,14.29,14.174,14.223,500000.0
2007-10-31 14:21:00,14.304,14.304,14.172,14.219,400000.0
2007-10-31 14:22:00,14.257,14.258,14.175,14.189,350000.0
2007-10-31 14:23:00,14.262,14.291,14.161,14.226,450000.0
2007-10-31 14:24:00,14.281,14.306,14.208,14.282,400000.0
2007-10-31 14:25:00,14.226,14.356,14.204,14.204,350000.0
2007-10-31 14:26:00,14.261,14.392,14.254,14.315,500000.0
2007-10-31 14:27:00,14.3,14.34,14.207,14.251,500000.0
2007-10-31 14:28:00,14.329,14.355,14.2,14.277,550000.0
2007-10-31 14:29:00,14.245,14.306,14.231,14.241,550000.0
2007-10-31 14:30:00,14.315,14.356,14.223,14.327,350000.0
2007-10-31 14:31:00,14.326,14.347,14.219,14.273,400000.0
2007-10-31 14:32:00,14.297,14.324,14.241,14.241,500000.0
2007-10-31 14:33:00,14.307,14.333,14.223,14.294,500000.0
2007-10-31 14:34:00,14.325,14.325,14.241,14.303,350000.0
2007-10-31 14:35:00,14.303,14.313,14.18,14.196,400000.0
2007-10-31 14:36:00,14.277,14.277,14.159,14.226,400000.0
2007-10-31 14:37:00,14.21,14.266,14.162,14.266,400000.0
2007-10-31 14:38:00,14.132,14.294,14.107,14.107,350000.0
2007-10-31 14:39:00,14.191,14.221,14.129,14.212,500000.0
2007-10-31 14:40:00,14.271,14.273,14.152,14.256,400000.0
2007-10-31 14:41:00,14.267,14.277,14.202,14.264,350000.0
2007-10-31 14:42:00,14.246,14.249,14.11,14.177,500000.0
2007-10-31 14:43:00,14.272,14.277,14.176,14.277,350000.0
2007-10-31 14:44:00,14.264,14.308,14.176,14.234,400000.0
2007-10-31 14:45:00,14.281,14.307,14.177,14.177,350000.0
2007-10-31 14:46:00,14.253,14.284,14.143,14.284,450000.0
2007-10-31 14:47:00,14.174,14.271,14.168,14.271,550000.0
2007-10-31 14:48:00,14.249,14.268,14.18,14.18,400000.0
2007-10-31 14:49:00,14.177,14.282,14.143,14.231,500000.0
2007-10-31 14:50:00,14.187,14.311,14.16,14.16,350000.0
2007-10-31 14:51:00,14.186,14.311,14.186,14.199,400000.0
2007-10-31 14:52:00,14.23,14.265,14.141,14.242,400000.0
2007-10-31 14:53:00,14.228,14.252,14.123,14.252,450000.0
2007-10-31 14:54:00,14.283,14.283,14.158,14.164,550000.0
2007-10-31 14:55:00,14.176,14.291,14.172,14.227,450000.0
2007-10-31 14:56:00,14.168,14.277,14.168,14.208,450000.0
2007-10-31 14:57:00,14.2,14.278,14.168,14.18,400000.0
2007-10-31 14:58:00,14.228,14.266,14.145,14.148,400000.0
2007-10-31 14:59:00,14.293,14.311,14.241,14.311,350000.0
2007-10-31 15:00:00,14.21,14.316,14.188,14.304,350000.0
2007-10-31 15:01:00,14.203,14.313,14.183,14.248,400000.0
2007-10-31 15:02:00,14.299,14.305,14.218,14.218,350000.0
2007-10-31 15:03:00,14.22,14.278,14.2,14.2,500000.0
2007-10-31 15:04:00,14.226,14.265,14.172,14.172,350000.0
2007-10-31 15:05:00,14.242,14.302,14.19,14.302,450000.0
2007-10-31 15:06:00,14.288,14.288,14.161,14.187,500000.0
2007-10-31 15:07:00,14.311,14.348,14.245,14.259,500000.0
2007-10-31 15:08:00,14.304,14.328,14.221,14.254,350000.0
2007-10-31 15:09:00,14.263,14.336,14.218,14.218,400000.0
2007-10-31 15:10:00,14.238,14.354,14.236,14.264,450000.0
2007-10-31 15:11:00,14.302,14.309,14.143,14.242,550000.0
2007-10-31 15:12:00,14.243,14.338,14.205,14.261,450000.0
2007-10-31 15:13:00,14.279,14.279,14.225,14.275,350000.0
2007-10-31 15:14:00,14.242,14.297,14.223,14.25,400000.0
2007-10-31 15:15:00,14.214,14.332,14.202,14.293,350000.0
2007-10-31 15:16:00,14.195,14.293,14.179,14.274,500000.0
2007-10-31 15:17:00,14.279,14.335,14.22,14.22,400000.0
2007-10-31 15:18:00,14.341,14.341,14.217,14.293,450000.0
2007-10-31 15:19:00,14.361,14.361,14.233,14.301,450000.0
2007-10-31 15:20:00,14.248,14.351,14.236,14.33,500000.0
2007-10-31 15:21:00,14.279,14.328,14.229,14.229,450000.0
2007-10-31 15:22:00,14.291,14.344,14.204,14.249,550000.0
2007-10-31 15:23:00,14.327,14.327,14.219,14.313,350000.0
2007-10-31 15:24:00,14.316,14.359,14.218,14.353,500000.0
2007-10-31 15:25:00,14.243,14.344,14.243,14.328,350000.0
2007-10-31 15:26:00,14.244,14.323,14.221,14.221,350000.0
2007-10-31 15:27:00,14.322,14.336,14.244,14.292,400000.0
2007-10-31 15:28:00,14.307,14.329,14.233,14.329,350000.0
2007-10-31 15:29:00,14.33,14.366,14.255,14.338,500000.0
2007-10-31 15:30:00,14.282,14.332,14.205,14.263,450000.0
2007-10-31 15:31:00,14.231,14.317,14.228,14.292,550000.0
2007-10-31 15:32:00,14.316,14.332,14.221,14.304,550000.0
2007-10-31 15:33:00,14.327,14.344,14.194,14.194,350000.0
2007-10-31 15:34:00,14.275,14.359,14.233,14.352,500000.0
2007-10-31 15:35:00,14.313,14.313,14.194,14.292,600000.0
2007-10-31 15:36:00,14.237,14.379,14.237,14.302,400000.0
2007-10-31 15:37:00,14.266,14.383,14.222,14.222,450000.0
2007-10-31 15:38:00,14.306,14.306,14.209,14.213,400000.0
2007-10-31 15:39:00,14.243,14.296,14.173,14.235,500000.0
2007-10-31 15:40:00,14.198,14.306,14.162,14.239,450000.0
2007-10-31 15:41:00,14.221,14.302,14.22,14.302,450000.0
2007-10-31 15:42:00,14.318,14.33,14.274,14.299,400000.0
2007-10-31 15:43:00,14.252,14.304,14.196,14.304,400000.0
2007-10-31 15:44:00,14.249,14.318,14.215,14.247,400000.0
2007-10-31 15:45:00,14.335,14.352,14.212,14.319,400000.0
2007-10-31 15:46:00,14.303,14.324,14.187,14.234,550000.0
2007-10-31 15:47:00,14.189,14.328,14.189,14.192,350000.0
2007-10-31 15:48:00,14.281,14.326,14.281,14.326,100000.0
2007-10-31 15:49:00,14.242,14.32,14.218,14.291,400000.0
2007-10-31 15:50:00,14.252,14.31,14.219,14.222,350000.0
2007-10-31 15:51:00,14.315,14.315,14.173,14.292,450000.0
2007-10-31 15:52:00,14.201,14.277,14.199,14.199,350000.0
2007-10-31 15:53:00,14.239,14.297,14.239,14.297,350000.0
2007-10-31 15:54:00,14.224,14.306,14.175,14.268,350000.0
2007-10-31 15:55:00,14.273,14.273,14.16,14.244,400000.0
2007-10-31 15:56:00,14.233,14.248,14.13,14.196,1000000.0
2007-10-31 15:57:00,14.295,14.295,14.238,14.271,350000.0
2007-10-31 15:58:00,14.195,14.283,14.181,14.281,500000.0
2007-10-31 15:59:00,14.162,14.252,14.162,14.247,350000.0
2007-10-31 16:00:00,14.21,14.261,14.161,14.237,450000.0
2007-10-31 16:01:00,14.298,14.298,14.167,14.167,350000.0
2007-10-31 16:02:00,14.27,14.308,14.216,14.302,450000.0
2007-10-31 16:03:00,14.217,14.293,14.215,14.229,350000.0
2007-10-31 16:04:00,14.292,14.292,14.176,14.23,350000.0
2007-10-31 16:05:00,14.183,14.304,14.181,14.206,350000.0
2007-10-31 16:06:00,14.187,14.28,14.148,14.148,400000.0
2007-10-31 16:07:00,14.287,14.288,14.141,14.193,450000.0
2007-10-31 16:08:00,14.264,14.305,14.156,14.268,550000.0
2007-10-31 16:09:00,14.277,14.277,14.149,14.236,350000.0
2007-10-31 16:10:00,14.253,14.318,14.157,14.262,350000.0
2007-10-31 16:11:00,14.28,14.292,14.19,14.248,400000.0
2007-10-31 16:12:00,14.246,14.311,14.188,14.243,550000.0
2007-10-31 16:13:00,14.174,14.288,14.145,14.243,400000.0
2007-10-31 16:14:00,14.268,14.272,14.129,14.206,550000.0
2007-10-31 16:15:00,14.264,14.294,14.18,14.283,450000.0
2007-10-31 16:16:00,14.28,14.28,14.176,14.276,350000.0
2007-10-31 16:17:00,14.278,14.293,14.186,14.202,500000.0
2007-10-31 16:18:00,14.261,14.286,14.19,14.212,350000.0
2007-10-31 16:19:00,14.214,14.296,14.214,14.233,550000.0
2007-10-31 16:20:00,14.224,14.32,14.19,14.23,350000.0
2007-10-31 16:21:00,14.308,14.308,14.185,14.297,400000.0
2007-10-31 16:22:00,14.194,14.301,14.127,14.301,400000.0
2007-10-31 16:23:00,14.289,14.289,14.156,14.173,550000.0
2007-10-31 16:24:00,14.249,14.307,14.153,14.277,450000.0
2007-10-31 16:25:00,14.273,14.294,14.182,14.294,400000.0
2007-10-31 16:26:00,14.259,14.298,14.192,14.192,450000.0
2007-10-31 16:27:00,14.2,14.34,14.2,14.24,500000.0
2007-10-31 16:28:00,14.266,14.318,14.17,14.253,500000.0
2007-10-31 16:29:00,14.205,14.28,14.161,14.23,450000.0
2007-10-31 16:30:00,14.23,14.304,14.223,14.242,500000.0
2007-10-31 16:31:00,14.319,14.32,14.224,14.235,350000.0
2007-10-31 16:32:00,14.344,14.344,14.244,14.244,500000.0
2007-10-31 16:33:00,14.317,14.347,14.194,14.347,400000.0
2007-10-31 16:34:00,14.289,14.368,14.244,14.25,400000.0
2007-10-31 16:35:00,14.32,14.347,14.185,14.269,550000.0
2007-10-31 16:36:00,14.247,14.382,14.246,14.291,500000.0
2007-10-31 16:37:00,14.241,14.343,14.232,14.258,350000.0
2007-10-31 16:38:00,14.219,14.356,14.219,14.356,450000.0
2007-10-31 16:39:00,14.272,14.356,14.198,14.356,450000.0
2007-10-31 16:40:00,14.386,14.386,14.226,14.279,550000.0
2007-10-31 16:41:00,14.37,14.408,14.286,14.368,350000.0
2007-10-31 16:42:00,14.264,14.346,14.264,14.346,350000.0
2007-10-31 16:43:00,14.242,14.372,14.242,14.37,350000.0
2007-10-31 16:44:00,14.333,14.395,14.264,14.264,400000.0
2007-10-31 16:45:00,14.388,14.391,14.259,14.302,400000.0
2007-10-31 16:46:00,14.371,14.402,14.249,14.35,500000.0
2007-10-31 16:47:00,14.272,14.411,14.254,14.392,350000.0
2007-10-31 16:48:00,14.362,14.397,14.26,14.373,350000.0
2007-10-31 16:49:00,14.313,14.385,14.255,14.255,400000.0
2007-10-31 16:50:00,14.351,14.375,14.253,14.375,500000.0
2007-10-31 16:51:00,14.315,14.389,14.3,14.362,400000.0
2007-10-31 16:52:00,14.388,14.434,14.301,14.306,400000.0
2007-10-31 16:53:00,14.295,14.401,14.26,14.37,500000.0
2007-10-31 16:54:00,14.286,14.415,14.256,14.393,550000.0
2007-10-31 16:55:00,14.336,14.382,14.215,14.361,550000.0
2007-10-31 16:56:00,14.319,14.427,14.295,14.326,550000.0
2007-10-31 16:57:00,14.338,14.395,14.275,14.395,400000.0
2007-10-31 16:58:00,14.306,14.436,14.285,14.285,550000.0
2007-10-31 16:59:00,14.26,14.355,14.211,14.286,350000.0
2007-10-31 17:00:00,14.253,14.4,14.253,14.38,450000.0
2007-10-31 17:01:00,14.335,14.376,14.209,14.259,500000.0
2007-10-31 17:02:00,14.366,14.366,14.235,14.342,300000.0
2007-10-31 17:03:00,14.355,14.362,14.243,14.362,550000.0
2007-10-31 17:04:00,14.379,14.379,14.241,14.302,500000.0
2007-10-31 17:05:00,14.296,14.354,14.268,14.354,550000.0
2007-10-31 17:06:00,14.266,14.382,14.255,14.328,350000.0
2007-10-31 17:07:00,14.368,14.405,14.322,14.391,550000.0
2007-10-31 17:08:00,14.307,14.417,14.264,14.371,450000.0
2007-10-31 17:09:00,14.353,14.353,14.248,14.336,500000.0
2007-10-31 17:10:00,14.399,14.4,14.294,14.381,500000.0
2007-10-31 17:11:00,14.394,14.394,14.252,14.293,350000.0
2007-10-31 17:12:00,14.246,14.368,14.239,14.297,350000.0
2007-10-31 17:13:00,14.356,14.422,14.281,14.339,350000.0
2007-10-31 17:14:00,14.282,14.282,14.282,14.282,50000.0
2007-10-31 17:15:00,14.26,14.348,14.227,14.348,450000.0
2007-10-31 17:16:00,14.292,14.414,14.274,14.414,350000.0
2007-10-31 17:17:00,14.394,14.394,14.279,14.363,350000.0
2007-10-31 17:18:00,14.29,14.406,14.274,14.274,400000.0
2007-10-31 17:19:00,14.303,14.394,14.263,14.308,400000.0
2007-10-31 17:20:00,14.272,14.409,14.272,14.388,400000.0
2007-10-31 17:21:00,14.34,14.412,14.283,14.283,500000.0
2007-10-31 17:22:00,14.375,14.4,14.227,14.388,500000.0
2007-10-31 17:23:00,14.362,14.387,14.278,14.278,400000.0
2007-10-31 17:24:00,14.296,14.356,14.268,14.291,400000.0
2007-10-31 17:25:00,14.345,14.347,14.242,14.299,350000.0
2007-10-31 17:26:00,14.34,14.367,14.281,14.29,450000.0
2007-10-31 17:27:00,14.392,14.436,14.289,14.41,450000.0
2007-10-31 17:28:00,14.359,14.438,14.318,14.43,350000.0
2007-10-31 17:29:00,14.425,14.477,14.348,14.431,500000.0
2007-10-31 17:30:00,14.406,14.428,14.284,14.428,500000.0
2007-10-31 17:31:00,14.324,14.44,14.324,14.403,450000.0
2007-10-31 17:32:00,14.405,14.447,14.345,14.442,500000.0
2007-10-31 17:33:00,14.449,14.452,14.334,14.43,500000.0
2007-10-31 17:34:00,14.336,14.442,14.306,14.442,450000.0
2007-10-31 17:35:00,14.403,14.431,14.357,14.412,350000.0
2007-10-31 17:36:00,14.46,14.46,14.325,14.345,350000.0
2007-10-31 17:37:00,14.41,14.442,14.321,14.442,500000.0
2007-10-31 17:38:00,14.428,14.459,14.318,14.356,500000.0
2007-10-31 17:39:00,14.329,14.399,14.329,14.341,550000.0
2007-10-31 17:40:00,14.445,14.445,14.311,14.33,400000.0
2007-10-31 17:41:00,14.321,14.429,14.321,14.418,350000.0
2007-10-31 17:42:00,14.337,14.431,14.337,14.363,400000.0
2007-10-31 17:43:00,14.427,14.427,14.329,14.387,400000.0
2007-10-31 17:44:00,14.392,14.423,14.273,14.423,400000.0
2007-10-31 17:45:00,14.456,14.458,14.356,14.356,400000.0
2007-10-31 17:46:00,14.464,14.464,14.36,14.36,550000.0
2007-10-31 17:47:00,14.381,14.466,14.359,14.373,450000.0
2007-10-31 17:48:00,14.34,14.441,14.338,14.441,350000.0
2007-10-31 17:49:00,14.339,14.414,14.291,14.341,350000.0
2007-10-31 17:50:00,14.405,14.411,14.286,14.36,600000.0
2007-10-31 17:51:00,14.427,14.427,14.286,14.333,500000.0
2007-10-31 17:52:00,14.321,14.387,14.259,14.333,500000.0
2007-10-31 17:53:00,14.395,14.395,14.301,14.35,350000.0
2007-10-31 17:54:00,14.378,14.423,14.288,14.338,450000.0
2007-10-31 17:55:00,14.333,14.405,14.308,14.388,450000.0
2007-10-31 17:56:00,14.386,14.44,14.245,14.245,550000.0
2007-10-31 17:57:00,14.352,14.36,14.257,14.265,450000.0
2007-10-31 17:58:00,14.285,14.39,14.282,14.39,350000.0
2007-10-31 17:59:00,14.376,14.389,14.296,14.389,550000.0
2007-10-31 18:00:00,14.403,14.403,14.272,14.322,450000.0
2007-10-31 18:01:00,14.319,14.374,14.28,14.3,400000.0
2007-10-31 18:03:00,14.286,14.383,14.226,14.383,450000.0
2007-10-31 18:04:00,14.366,14.366,14.309,14.344,250000.0
2007-10-31 18:05:00,14.317,14.346,14.254,14.311,350000.0
2007-10-31 18:06:00,14.364,14.364,14.25,14.289,400000.0
2007-10-31 18:07:00,14.314,14.361,14.249,14.36,400000.0
2007-10-31 18:08:00,14.345,14.354,14.238,14.238,350000.0
2007-10-31 18:09:00,14.282,14.344,14.271,14.271,350000.0
2007-10-31 18:10:00,14.227,14.357,14.227,14.241,400000.0
2007-10-31 18:11:00,14.27,14.393,14.227,14.393,450000.0
2007-10-31 18:12:00,14.356,14.412,14.313,14.317,400000.0
2007-10-31 18:13:00,14.267,14.39,14.267,14.31,350000.0
2007-10-31 18:14:00,14.389,14.389,14.247,14.339,500000.0
2007-10-31 18:15:00,14.333,14.405,14.285,14.318,350000.0
2007-10-31 18:16:00,14.366,14.378,14.248,14.378,450000.0
2007-10-31 18:17:00,14.358,14.416,14.345,14.36,550000.0
2007-10-31 18:18:00,14.293,14.383,14.247,14.318,500000.0
2007-10-31 18:19:00,14.25,14.441,14.25,14.291,550000.0
2007-10-31 18:20:00,14.359,14.363,14.245,14.245,450000.0
2007-10-31 18:21:00,14.374,14.376,14.251,14.251,350000.0
2007-10-31 18:22:00,14.253,14.342,14.253,14.342,100000.0
2007-10-31 18:23:00,14.324,14.339,14.254,14.328,300000.0
2007-10-31 18:24:00,14.361,14.361,14.225,14.284,450000.0
2007-10-31 18:25:00,14.327,14.367,14.213,14.297,400000.0
2007-10-31 18:26:00,14.354,14.354,14.253,14.267,350000.0
2007-10-31 18:27:00,14.341,14.374,14.233,14.374,450000.0
2007-10-31 18:28:00,14.312,14.338,14.202,14.219,550000.0
2007-10-31 18:29:00,14.35,14.35,14.174,14.303,500000.0
2007-10-31 18:30:00,14.351,14.351,14.245,14.325,500000.0
2007-10-31 18:31:00,14.331,14.374,14.24,14.374,350000.0
2007-10-31 18:32:00,14.253,14.363,14.253,14.325,350000.0
2007-10-31 18:33:00,14.262,14.369,14.262,14.291,400000.0
2007-10-31 18:34:00,14.389,14.389,14.291,14.317,350000.0
2007-10-31 18:35:00,14.36,14.365,14.254,14.304,400000.0
2007-10-31 18:36:00,14.354,14.399,14.276,14.302,450000.0
2007-10-31 18:37:00,14.266,14.43,14.266,14.377,550000.0
2007-10-31 18:38:00,14.387,14.405,14.284,14.316,500000.0
2007-10-31 18:39:00,14.399,14.408,14.302,14.381,400000.0
2007-10-31 18:40:00,14.223,14.393,14.223,14.255,350000.0
2007-10-31 18:41:00,14.326,14.344,14.24,14.243,450000.0
2007-10-31 18:42:00,14.258,14.388,14.258,14.354,350000.0
2007-10-31 18:43:00,14.345,14.374,14.238,14.319,400000.0
2007-10-31 18:44:00,14.318,14.384,14.307,14.351,550000.0
2007-10-31 18:45:00,14.382,14.382,14.313,14.352,350000.0
2007-10-31 18:46:00,14.303,14.432,14.303,14.35,450000.0
2007-10-31 18:47:00,14.351,14.418,14.27,14.357,350000.0
2007-10-31 18:48:00,14.332,14.364,14.313,14.359,350000.0
2007-10-31 18:49:00,14.265,14.386,14.265,14.308,400000.0
2007-10-31 18:50:00,14.348,14.386,14.289,14.307,350000.0
2007-10-31 18:51:00,14.347,14.373,14.221,14.357,400000.0
2007-10-31 18:52:00,14.248,14.255,14.248,14.255,100000.0
2007-10-31 18:53:00,14.301,14.363,14.211,14.363,400000.0
2007-10-31 18:54:00,14.335,14.338,14.26,14.322,450000.0
2007-10-31 18:55:00,14.261,14.33,14.234,14.33,400000.0
2007-10-31 18:56:00,14.29,14.326,14.231,14.231,500000.0
2007-10-31 18:57:00,14.301,14.366,14.259,14.347,300000.0
2007-10-31 18:58:00,14.333,14.359,14.236,14.283,250000.0
2007-10-31 18:59:00,14.343,14.343,14.2,14.266,350000.0
2007-10-31 19:00:00,14.278,14.327,14.185,14.239,550000.0
2007-10-31 19:01:00,14.257,14.303,14.205,14.303,400000.0
2007-10-31 19:02:00,14.294,14.359,14.231,14.247,350000.0
2007-10-31 19:03:00,14.314,14.37,14.24,14.338,500000.0
2007-10-31 19:04:00,14.301,14.372,14.241,14.306,550000.0
2007-10-31 19:05:00,14.32,14.326,14.228,14.314,400000.0
2007-10-31 19:06:00,14.214,14.337,14.214,14.223,350000.0
2007-10-31 19:07:00,14.269,14.355,14.231,14.231,550000.0
2007-10-31 19:08:00,14.291,14.349,14.254,14.254,450000.0
2007-10-31 19:09:00,14.378,14.382,14.272,14.279,350000.0
2007-10-31 19:10:00,14.345,14.345,14.228,14.228,550000.0
2007-10-31 19:11:00,14.239,14.263,14.198,14.198,450000.0
2007-10-31 19:12:00,14.315,14.341,14.213,14.341,350000.0
2007-10-31 19:13:00,14.335,14.335,14.194,14.327,400000.0
2007-10-31 19:14:00,14.289,14.302,14.183,14.302,400000.0
2007-10-31 19:15:00,14.26,14.327,14.187,14.293,500000.0
2007-10-31 19:16:00,14.325,14.367,14.239,14.301,500000.0
2007-10-31 19:17:00,14.311,14.311,14.196,14.244,300000.0
2007-10-31 19:18:00,14.235,14.317,14.211,14.222,500000.0
2007-10-31 19:19:00,14.273,14.353,14.259,14.274,450000.0
2007-10-31 19:20:00,14.262,14.365,14.227,14.322,500000.0
2007-10-31 19:21:00,14.319,14.349,14.228,14.258,500000.0
2007-10-31 19:22:00,14.345,14.345,14.239,14.295,450000.0
2007-10-31 19:23:00,14.328,14.328,14.235,14.289,350000.0
2007-10-31 19:24:00,14.35,14.35,14.259,14.298,350000.0
2007-10-31 19:25:00,14.366,14.393,14.251,14.251,400000.0
2007-10-31 19:26:00,14.375,14.375,14.247,14.352,400000.0
2007-10-31 19:27:00,14.224,14.368,14.222,14.301,450000.0
2007-10-31 19:28:00,14.299,14.383,14.294,14.355,400000.0
2007-10-31 19:29:00,14.255,14.374,14.247,14.252,350000.0
2007-10-31 19:30:00,14.259,14.365,14.259,14.365,250000.0
2007-10-31 19:31:00,14.258,14.35,14.234,14.234,500000.0
2007-10-31 19:32:00,14.291,14.36,14.239,14.32,550000.0
2007-10-31 19:33:00,14.361,14.362,14.238,14.238,400000.0
2007-10-31 19:34:00,14.259,14.316,14.204,14.316,550000.0
2007-10-31 19:35:00,14.337,14.359,14.267,14.298,450000.0
2007-10-31 19:36:00,14.326,14.36,14.235,14.341,550000.0
2007-10-31 19:37:00,14.386,14.399,14.269,14.31,450000.0
2007-10-31 19:38:00,14.241,14.361,14.209,14.291,500000.0
2007-10-31 19:39:00,14.38,14.397,14.277,14.301,350000.0
2007-10-31 19:40:00,14.267,14.355,14.252,14.262,400000.0
2007-10-31 19:41:00,14.328,14.39,14.246,14.246,550000.0
2007-10-31 19:42:00,14.277,14.358,14.244,14.354,350000.0
2007-10-31 19:43:00,14.271,14.37,14.235,14.235,500000.0
2007-10-31 19:44:00,14.338,14.345,14.264,14.309,500000.0
2007-10-31 19:45:00,14.279,14.399,14.251,14.293,400000.0
2007-10-31 19:46:00,14.326,14.378,14.275,14.378,350000.0
2007-10-31 19:47:00,14.278,14.41,14.259,14.341,500000.0
2007-10-31 19:48:00,14.301,14.358,14.293,14.348,400000.0
2007-10-31 19:49:00,14.375,14.385,14.273,14.378,400000.0
2007-10-31 19:50:00,14.304,14.41,14.285,14.375,550000.0
2007-10-31 19:51:00,14.319,14.395,14.24,14.24,450000.0
2007-10-31 19:52:00,14.307,14.308,14.234,14.269,350000.0
2007-10-31 19:53:00,14.391,14.422,14.266,14.266,400000.0
2007-10-31 19:54:00,14.301,14.354,14.301,14.333,250000.0
2007-10-31 19:55:00,14.354,14.354,14.214,14.295,450000.0
2007-10-31 19:56:00,14.244,14.357,14.217,14.357,400000.0
2007-10-31 19:57:00,14.233,14.322,14.198,14.298,450000.0
2007-10-31 19:58:00,14.206,14.362,14.206,14.256,350000.0
2007-10-31 19:59:00,14.343,14.346,14.228,14.326,550000.0
2007-10-31 20:00:00,14.336,14.407,14.237,14.254,700000.0
2007-10-31 20:01:00,14.359,14.359,14.222,14.327,400000.0
2007-10-31 20:02:00,14.289,14.362,14.254,14.254,250000.0
2007-10-31 20:03:00,14.228,14.314,14.202,14.235,250000.0
2007-10-31 20:05:00,14.327,14.327,14.209,14.209,400000.0
2007-10-31 20:06:00,14.324,14.357,14.22,14.354,400000.0
2007-10-31 20:07:00,14.247,14.33,14.247,14.319,350000.0
2007-10-31 20:08:00,14.223,14.361,14.223,14.361,350000.0
2007-10-31 20:09:00,14.274,14.36,14.2,14.271,700000.0
2007-10-31 20:10:00,14.356,14.362,14.279,14.319,500000.0
2007-10-31 20:11:00,14.296,14.336,14.215,14.27,450000.0
2007-10-31 20:12:00,14.314,14.366,14.239,14.251,400000.0
2007-10-31 20:13:00,14.236,14.292,14.228,14.288,350000.0
2007-10-31 20:14:00,14.362,14.362,14.216,14.332,200000.0
2007-10-31 20:15:00,14.258,14.346,14.207,14.298,400000.0
2007-10-31 20:16:00,14.32,14.332,14.32,14.332,100000.0
2007-10-31 20:17:00,14.23,14.363,14.214,14.337,450000.0
2007-10-31 20:18:00,14.271,14.342,14.226,14.342,450000.0
2007-10-31 20:19:00,14.304,14.317,14.18,14.317,500000.0
2007-10-31 20:20:00,14.285,14.362,14.215,14.215,350000.0
2007-10-31 20:21:00,14.261,14.38,14.261,14.38,350000.0
2007-10-31 20:22:00,14.346,14.346,14.199,14.217,400000.0
2007-10-31 20:23:00,14.267,14.375,14.267,14.32,250000.0
2007-10-31 20:24:00,14.219,14.306,14.188,14.253,350000.0
2007-10-31 20:25:00,14.225,14.295,14.192,14.255,350000.0
2007-10-31 20:26:00,14.159,14.316,14.159,14.316,350000.0
2007-10-31 20:27:00,14.207,14.338,14.168,14.312,400000.0
2007-10-31 20:28:00,14.154,14.282,14.154,14.282,300000.0
2007-10-31 20:29:00,14.261,14.334,14.148,14.301,450000.0
2007-10-31 20:30:00,14.17,14.29,14.17,14.29,400000.0
2007-10-31 20:31:00,14.241,14.303,14.174,14.303,450000.0
2007-10-31 20:32:00,14.231,14.293,14.161,14.227,400000.0
2007-10-31 20:33:00,14.333,14.335,14.234,14.288,400000.0
2007-10-31 20:34:00,14.306,14.306,14.152,14.245,350000.0
2007-10-31 20:35:00,14.226,14.325,14.21,14.26,400000.0
2007-10-31 20:36:00,14.311,14.32,14.209,14.274,350000.0
2007-10-31 20:37:00,14.314,14.314,14.162,14.298,500000.0
2007-10-31 20:38:00,14.338,14.344,14.23,14.315,400000.0
2007-10-31 20:39:00,14.323,14.323,14.192,14.192,400000.0
2007-10-31 20:40:00,14.236,14.238,14.236,14.238,100000.0
2007-10-31 20:41:00,14.234,14.367,14.234,14.248,400000.0
2007-10-31 20:42:00,14.353,14.353,14.234,14.3,400000.0
2007-10-31 20:43:00,14.361,14.361,14.241,14.241,350000.0
2007-10-31 20:44:00,14.215,14.377,14.215,14.35,300000.0
2007-10-31 20:45:00,14.302,14.381,14.257,14.293,250000.0
2007-10-31 20:46:00,14.355,14.355,14.225,14.323,350000.0
2007-10-31 20:47:00,14.407,14.457,14.282,14.301,450000.0
2007-10-31 20:48:00,14.369,14.397,14.325,14.325,250000.0
2007-10-31 20:49:00,14.331,14.375,14.291,14.37,350000.0
2007-10-31 20:50:00,14.326,14.386,14.297,14.344,400000.0
2007-10-31 20:51:00,14.301,14.44,14.301,14.316,400000.0
2007-10-31 20:52:00,14.369,14.416,14.265,14.416,250000.0
2007-10-31 20:53:00,14.281,14.418,14.281,14.418,450000.0
2007-10-31 20:54:00,14.456,14.456,14.3,14.448,450000.0
2007-10-31 20:55:00,14.379,14.501,14.354,14.48,250000.0
2007-10-31 20:56:00,14.518,14.549,14.41,14.497,400000.0
2007-10-31 20:57:00,14.515,14.515,14.462,14.509,350000.0
2007-10-31 20:58:00,14.405,14.48,14.357,14.426,450000.0
2007-10-31 20:59:00,14.482,14.514,14.384,14.504,450000.0
2007-10-31 21:00:00,14.466,14.496,14.355,14.496,350000.0
2007-10-31 21:01:00,14.421,14.506,14.364,14.506,500000.0
2007-10-31 21:02:00,14.466,14.476,14.351,14.351,350000.0
2007-10-31 21:03:00,14.315,14.436,14.315,14.375,300000.0
2007-10-31 21:04:00,14.377,14.477,14.306,14.344,550000.0
2007-10-31 21:05:00,14.36,14.485,14.354,14.451,400000.0
2007-10-31 21:06:00,14.391,14.452,14.358,14.358,350000.0
2007-10-31 21:07:00,14.436,14.506,14.346,14.43,450000.0
2007-10-31 21:08:00,14.289,14.413,14.271,14.328,350000.0
2007-10-31 21:09:00,14.404,14.404,14.275,14.275,550000.0
2007-10-31 21:10:00,14.397,14.429,14.339,14.339,350000.0
2007-10-31 21:11:00,14.419,14.439,14.31,14.363,550000.0
2007-10-31 21:12:00,14.385,14.403,14.306,14.403,250000.0
2007-10-31 21:13:00,14.385,14.385,14.258,14.258,400000.0
2007-10-31 21:14:00,14.37,14.465,14.327,14.365,550000.0
2007-10-31 21:15:00,14.371,14.426,14.287,14.319,200000.0
2007-10-31 21:16:00,14.428,14.428,14.343,14.407,450000.0
2007-10-31 21:17:00,14.402,14.418,14.313,14.418,400000.0
2007-10-31 21:18:00,14.356,14.39,14.291,14.309,450000.0
2007-10-31 21:19:00,14.416,14.416,14.261,14.261,550000.0
2007-10-31 21:20:00,14.362,14.39,14.253,14.39,650000.0
2007-10-31 21:21:00,14.303,14.377,14.303,14.377,100000.0
2007-10-31 21:22:00,14.216,14.353,14.179,14.353,500000.0
2007-10-31 21:23:00,14.384,14.391,14.262,14.377,500000.0
2007-10-31 21:24:00,14.325,14.406,14.268,14.406,350000.0
2007-10-31 21:25:00,14.379,14.447,14.292,14.299,550000.0
2007-10-31 21:26:00,14.381,14.432,14.28,14.288,700000.0
2007-10-31 21:27:00,14.333,14.414,14.309,14.309,550000.0
2007-10-31 21:28:00,14.307,14.468,14.307,14.422,800000.0
2007-10-31 21:29:00,14.372,14.409,14.251,14.395,1050000.0
2007-10-31 21:30:00,14.335,14.393,14.261,14.365,550000.0
2007-10-31 21:31:00,14.382,14.4,14.282,14.3,300000.0
2007-10-31 21:32:00,14.334,14.383,14.261,14.261,450000.0
2007-10-31 21:33:00,14.353,14.408,14.329,14.331,350000.0
2007-10-31 21:34:00,14.307,14.412,14.3,14.412,500000.0
2007-10-31 21:35:00,14.369,14.369,14.288,14.288,100000.0
2007-10-31 21:36:00,14.354,14.438,14.354,14.438,300000.0
2007-10-31 21:37:00,14.318,14.389,14.318,14.328,300000.0
2007-10-31 21:38:00,14.39,14.396,14.231,14.396,450000.0
2007-10-31 21:39:00,14.392,14.392,14.262,14.296,800000.0
2007-10-31 21:40:00,14.316,14.38,14.263,14.305,400000.0
2007-10-31 21:41:00,14.376,14.376,14.373,14.373,100000.0
2007-10-31 21:42:00,14.403,14.403,14.282,14.368,250000.0
2007-10-31 21:43:00,14.311,14.381,14.311,14.378,250000.0
2007-10-31 21:44:00,14.385,14.41,14.269,14.396,400000.0
2007-10-31 21:45:00,14.365,14.388,14.294,14.364,300000.0
2007-10-31 21:47:00,14.404,14.404,14.295,14.368,300000.0
2007-10-31 21:49:00,14.315,14.411,14.311,14.352,350000.0
2007-10-31 21:50:00,14.4,14.443,14.319,14.388,500000.0
2007-10-31 21:51:00,14.318,14.429,14.318,14.356,650000.0
2007-10-31 21:52:00,14.286,14.335,14.265,14.265,350000.0
2007-10-31 21:53:00,14.365,14.373,14.365,14.373,150000.0
2007-10-31 21:54:00,14.4,14.4,14.316,14.392,350000.0
2007-10-31 21:55:00,14.339,14.419,14.339,14.38,200000.0
2007-10-31 21:56:00,14.316,14.444,14.286,14.444,500000.0
2007-10-31 21:57:00,14.408,14.415,14.315,14.355,450000.0
2007-10-31 21:58:00,14.428,14.442,14.327,14.388,300000.0
2007-10-31 21:59:00,14.343,14.468,14.334,14.346,850000.0
2007-10-31 22:00:00,14.372,14.482,14.372,14.453,300000.0
2007-10-31 22:01:00,14.429,14.429,14.274,14.289,500000.0
2007-10-31 22:02:00,14.478,14.508,14.356,14.389,400000.0
2007-10-31 22:03:00,14.435,14.435,14.334,14.334,150000.0
2007-10-31 22:04:00,14.329,14.479,14.329,14.381,250000.0
2007-10-31 22:05:00,14.333,14.489,14.333,14.444,500000.0
2007-10-31 22:06:00,14.393,14.439,14.349,14.383,250000.0
2007-10-31 22:07:00,14.34,14.462,14.34,14.421,200000.0
2007-10-31 22:08:00,14.366,14.494,14.366,14.412,350000.0
2007-10-31 22:09:00,14.42,14.464,14.309,14.378,400000.0
2007-10-31 22:10:00,14.381,14.402,14.327,14.379,300000.0
2007-10-31 22:11:00,14.445,14.472,14.379,14.388,600000.0
2007-10-31 22:12:00,14.405,14.465,14.355,14.465,300000.0
2007-10-31 22:13:00,14.353,14.385,14.353,14.385,100000.0
2007-10-31 22:14:00,14.385,14.418,14.374,14.385,250000.0
2007-10-31 22:16:00,14.407,14.432,14.306,14.429,250000.0
2007-10-31 22:17:00,14.327,14.414,14.327,14.38,350000.0
2007-10-31 22:20:00,14.325,14.415,14.325,14.415,100000.0
2007-10-31 22:21:00,14.383,14.422,14.368,14.392,300000.0
2007-10-31 22:22:00,14.372,14.372,14.319,14.319,150000.0
2007-10-31 22:23:00,14.376,14.376,14.335,14.335,150000.0
2007-10-31 22:24:00,14.371,14.464,14.322,14.322,400000.0
2007-10-31 22:26:00,14.466,14.466,14.372,14.372,100000.0
2007-10-31 22:30:00,14.334,14.418,14.296,14.418,300000.0
2007-10-31 22:34:00,14.33,14.429,14.33,14.429,200000.0
2007-10-31 22:36:00,14.434,14.44,14.419,14.427,300000.0
2007-10-31 22:37:00,14.431,14.462,14.38,14.38,500000.0
2007-10-31 22:38:00,14.328,14.432,14.328,14.422,200000.0
2007-10-31 22:40:00,14.429,14.429,14.323,14.395,450000.0
2007-10-31 22:43:00,14.333,14.333,14.333,14.333,50000.0
2007-10-31 22:44:00,14.335,14.455,14.335,14.361,300000.0
2007-10-31 22:46:00,14.432,14.471,14.366,14.471,200000.0
2007-10-31 22:47:00,14.466,14.466,14.358,14.39,300000.0
2007-10-31 22:49:00,14.361,14.474,14.359,14.377,450000.0
2007-10-31 22:50:00,14.465,14.471,14.332,14.405,250000.0
2007-10-31 22:51:00,14.406,14.476,14.378,14.412,200000.0
2007-10-31 22:53:00,14.442,14.47,14.336,14.458,700000.0
2007-10-31 22:55:00,14.319,14.422,14.299,14.422,300000.0
2007-10-31 23:00:00,14.323,14.423,14.323,14.343,300000.0
2007-10-31 23:01:00,14.376,14.376,14.376,14.376,50000.0
2007-10-31 23:02:00,14.373,14.373,14.35,14.35,100000.0
2007-10-31 23:06:00,14.436,14.475,14.326,14.359,400000.0
2007-10-31 23:07:00,14.359,14.444,14.327,14.364,550000.0
2007-10-31 23:08:00,14.43,14.471,14.326,14.395,500000.0
2007-10-31 23:09:00,14.413,14.476,14.398,14.44,250000.0
2007-10-31 23:10:00,14.325,14.445,14.325,14.342,250000.0
2007-10-31 23:11:00,14.401,14.401,14.401,14.401,50000.0
2007-10-31 23:14:00,14.422,14.422,14.306,14.38,450000.0
2007-10-31 23:16:00,14.414,14.423,14.379,14.423,250000.0
2007-10-31 23:20:00,14.414,14.453,14.328,14.369,700000.0
2007-10-31 23:25:00,14.429,14.429,14.323,14.395,450000.0
2007-10-31 23:30:00,14.367,14.411,14.343,14.343,200000.0
2007-10-31 23:40:00,14.345,14.46,14.345,14.381,300000.0
2007-10-31 23:41:00,14.383,14.423,14.343,14.382,400000.0
2007-10-31 23:44:00,14.437,14.453,14.342,14.409,450000.0
2007-10-31 23:48:00,14.319,14.428,14.319,14.428,100000.0
2007-10-31 23:50:00,14.464,14.464,14.343,14.456,400000.0
2007-10-31 23:53:00,14.419,14.45,14.371,14.371,400000.0
2007-10-31 23:58:00,14.437,14.437,14.384,14.384,200000.0
2007-10-31 23:59:00,14.429,14.429,14.323,14.395,450000.0
2007-11-01 00:00:00,14.32,14.465,14.32,14.465,100000.0
2007-11-01 00:01:00,14.435,14.478,14.325,14.413,550000.0
2007-11-01 00:03:00,14.448,14.448,14.374,14.433,250000.0
2007-11-01 00:08:00,14.431,14.431,14.325,14.397,500000.0
2007-11-01 00:09:00,14.326,14.428,14.311,14.311,300000.0
2007-11-01 00:10:00,14.427,14.427,14.312,14.39,450000.0
2007-11-01 00:11:00,14.39,14.42,14.34,14.34,200000.0
2007-11-01 00:12:00,14.434,14.434,14.328,14.4,450000.0
2007-11-01 00:13:00,14.323,14.323,14.323,14.323,50000.0
2007-11-01 00:15:00,14.436,14.436,14.33,14.402,450000.0
2007-11-01 00:17:00,14.443,14.443,14.305,14.305,200000.0
2007-11-01 00:20:00,14.422,14.422,14.303,14.382,450000.0
2007-11-01 00:22:00,14.405,14.405,14.291,14.3,300000.0
2007-11-01 00:23:00,14.439,14.456,14.439,14.456,100000.0
2007-11-01 00:25:00,14.452,14.452,14.318,14.318,250000.0
2007-11-01 00:26:00,14.358,14.468,14.358,14.424,350000.0
2007-11-01 00:27:00,14.384,14.446,14.352,14.418,300000.0
2007-11-01 00:28:00,14.429,14.452,14.429,14.452,150000.0
2007-11-01 00:30:00,14.419,14.419,14.313,14.385,550000.0
2007-11-01 00:34:00,14.453,14.453,14.433,14.433,100000.0
2007-11-01 00:35:00,14.389,14.466,14.346,14.346,300000.0
2007-11-01 00:36:00,14.462,14.462,14.345,14.423,300000.0
2007-11-01 00:37:00,14.436,14.482,14.35,14.353,400000.0
2007-11-01 00:40:00,14.464,14.464,14.379,14.387,350000.0
2007-11-01 00:43:00,14.387,14.473,14.387,14.469,250000.0
2007-11-01 00:45:00,14.421,14.421,14.33,14.33,100000.0
2007-11-01 00:46:00,14.448,14.457,14.349,14.415,450000.0
2007-11-01 00:48:00,14.379,14.429,14.324,14.429,350000.0
2007-11-01 00:49:00,14.313,14.313,14.313,14.313,50000.0
2007-11-01 00:50:00,14.419,14.419,14.313,14.385,450000.0
2007-11-01 00:51:00,14.388,14.439,14.333,14.405,400000.0
2007-11-01 00:54:00,14.429,14.429,14.323,14.395,450000.0
2007-11-01 00:56:00,14.362,14.464,14.331,14.464,400000.0
2007-11-01 01:00:00,14.422,14.422,14.304,14.38,450000.0
2007-11-01 01:02:00,14.45,14.461,14.331,14.399,300000.0
2007-11-01 01:03:00,14.46,14.462,14.322,14.442,400000.0
2007-11-01 01:04:00,14.449,14.46,14.352,14.46,250000.0
2007-11-01 01:08:00,14.354,14.449,14.334,14.372,550000.0
2007-11-01 01:10:00,14.437,14.464,14.358,14.381,450000.0
2007-11-01 01:11:00,14.411,14.485,14.356,14.356,350000.0
2007-11-01 01:12:00,14.391,14.498,14.388,14.442,400000.0
2007-11-01 01:13:00,14.407,14.462,14.379,14.457,450000.0
2007-11-01 01:14:00,14.329,14.451,14.277,14.451,450000.0
2007-11-01 01:15:00,14.392,14.515,14.365,14.475,500000.0
2007-11-01 01:16:00,14.365,14.486,14.365,14.383,300000.0
2007-11-01 01:17:00,14.389,14.456,14.37,14.37,200000.0
2007-11-01 01:18:00,14.464,14.469,14.438,14.438,350000.0
2007-11-01 01:19:00,14.419,14.485,14.362,14.398,450000.0
2007-11-01 01:20:00,14.46,14.46,14.365,14.365,400000.0
2007-11-01 01:21:00,14.379,14.429,14.332,14.425,350000.0
2007-11-01 01:22:00,14.442,14.442,14.323,14.39,600000.0
2007-11-01 01:23:00,14.347,14.464,14.347,14.375,400000.0
2007-11-01 01:24:00,14.379,14.43,14.379,14.426,250000.0
2007-11-01 01:26:00,14.341,14.39,14.328,14.39,250000.0
2007-11-01 01:27:00,14.346,14.346,14.346,14.346,50000.0
2007-11-01 01:30:00,14.424,14.449,14.297,14.354,550000.0
2007-11-01 01:31:00,14.368,14.435,14.329,14.435,150000.0
2007-11-01 01:32:00,14.431,14.51,14.371,14.371,350000.0
2007-11-01 01:33:00,14.445,14.46,14.335,14.369,500000.0
2007-11-01 01:34:00,14.449,14.449,14.346,14.367,250000.0
2007-11-01 01:36:00,14.438,14.438,14.32,14.4,450000.0
2007-11-01 01:38:00,14.341,14.434,14.315,14.434,300000.0
2007-11-01 01:39:00,14.491,14.491,14.402,14.405,400000.0
2007-11-01 01:40:00,14.476,14.476,14.339,14.474,450000.0
2007-11-01 01:42:00,14.357,14.392,14.357,14.392,100000.0
2007-11-01 01:43:00,14.468,14.47,14.468,14.47,100000.0
2007-11-01 01:44:00,14.454,14.493,14.362,14.477,400000.0
2007-11-01 01:46:00,14.394,14.502,14.394,14.488,250000.0
2007-11-01 01:49:00,14.436,14.481,14.367,14.367,250000.0
2007-11-01 01:50:00,14.343,14.343,14.343,14.343,100000.0
2007-11-01 01:51:00,14.426,14.426,14.33,14.359,150000.0
2007-11-01 01:53:00,14.437,14.484,14.367,14.367,350000.0
2007-11-01 01:54:00,14.486,14.498,14.357,14.383,300000.0
2007-11-01 01:55:00,14.386,14.479,14.349,14.472,500000.0
2007-11-01 01:56:00,14.392,14.487,14.382,14.486,350000.0
2007-11-01 01:57:00,14.442,14.442,14.398,14.441,200000.0
2007-11-01 01:58:00,14.489,14.511,14.374,14.374,200000.0
2007-11-01 01:59:00,14.498,14.498,14.348,14.492,550000.0
2007-11-01 02:01:00,14.441,14.469,14.365,14.431,350000.0
2007-11-01 02:02:00,14.471,14.476,14.373,14.445,450000.0
2007-11-01 02:03:00,14.379,14.443,14.354,14.361,300000.0
2007-11-01 02:04:00,14.481,14.481,14.346,14.358,300000.0
2007-11-01 02:05:00,14.499,14.499,14.37,14.474,250000.0
2007-11-01 02:06:00,14.41,14.44,14.41,14.435,150000.0
2007-11-01 02:07:00,14.439,14.447,14.35,14.437,400000.0
2007-11-01 02:08:00,14.387,14.387,14.387,14.387,50000.0
2007-11-01 02:09:00,14.446,14.491,14.381,14.481,650000.0
2007-11-01 02:10:00,14.489,14.489,14.468,14.468,100000.0
2007-11-01 02:12:00,14.454,14.508,14.383,14.508,300000.0
2007-11-01 02:13:00,14.38,14.486,14.357,14.399,350000.0
2007-11-01 02:14:00,14.388,14.513,14.371,14.414,500000.0
2007-11-01 02:15:00,14.425,14.478,14.374,14.478,400000.0
2007-11-01 02:16:00,14.42,14.489,14.377,14.444,450000.0
2007-11-01 02:17:00,14.387,14.482,14.341,14.405,600000.0
2007-11-01 02:18:00,14.476,14.476,14.476,14.476,50000.0
2007-11-01 02:19:00,14.501,14.553,14.405,14.405,650000.0
2007-11-01 02:20:00,14.393,14.444,14.393,14.444,100000.0
2007-11-01 02:21:00,14.386,14.499,14.386,14.415,450000.0
2007-11-01 02:22:00,14.47,14.47,14.417,14.467,450000.0
2007-11-01 02:24:00,14.498,14.498,14.376,14.49,600000.0
2007-11-01 02:25:00,14.41,14.494,14.41,14.494,200000.0
2007-11-01 02:26:00,14.374,14.465,14.374,14.465,250000.0
2007-11-01 02:27:00,14.417,14.42,14.417,14.42,100000.0
2007-11-01 02:29:00,14.412,14.514,14.412,14.482,250000.0
2007-11-01 02:33:00,14.471,14.507,14.368,14.471,750000.0
2007-11-01 02:37:00,14.462,14.462,14.462,14.462,50000.0
2007-11-01 02:38:00,14.379,14.494,14.375,14.379,400000.0
2007-11-01 02:42:00,14.499,14.499,14.419,14.419,250000.0
2007-11-01 02:44:00,14.492,14.492,14.42,14.484,300000.0
2007-11-01 02:45:00,14.469,14.499,14.368,14.423,400000.0
2007-11-01 02:46:00,14.395,14.516,14.352,14.47,600000.0
2007-11-01 02:47:00,14.384,14.491,14.384,14.459,250000.0
2007-11-01 02:48:00,14.405,14.48,14.353,14.403,350000.0
2007-11-01 02:49:00,14.455,14.53,14.363,14.477,850000.0
2007-11-01 02:50:00,14.441,14.491,14.44,14.458,400000.0
2007-11-01 02:52:00,14.469,14.492,14.35,14.455,450000.0
2007-11-01 02:53:00,14.385,14.475,14.323,14.475,350000.0
2007-11-01 02:54:00,14.409,14.461,14.409,14.461,350000.0
2007-11-01 02:56:00,14.476,14.476,14.37,14.442,450000.0
2007-11-01 02:57:00,14.441,14.475,14.371,14.444,350000.0
2007-11-01 02:59:00,14.474,14.484,14.34,14.411,800000.0
2007-11-01 03:00:00,14.375,14.419,14.375,14.419,100000.0
2007-11-01 03:02:00,14.459,14.477,14.366,14.388,400000.0
2007-11-01 03:03:00,14.372,14.47,14.372,14.426,300000.0
2007-11-01 03:04:00,14.471,14.471,14.471,14.471,50000.0
2007-11-01 03:05:00,14.394,14.451,14.394,14.414,200000.0
2007-11-01 03:06:00,14.463,14.463,14.304,14.35,450000.0
2007-11-01 03:07:00,14.456,14.456,14.456,14.456,50000.0
2007-11-01 03:08:00,14.468,14.501,14.391,14.463,450000.0
2007-11-01 03:11:00,14.502,14.502,14.356,14.501,250000.0
2007-11-01 03:12:00,14.45,14.45,14.35,14.359,200000.0
2007-11-01 03:13:00,14.48,14.501,14.366,14.366,500000.0
2007-11-01 03:14:00,14.417,14.505,14.394,14.449,350000.0
2007-11-01 03:15:00,14.391,14.521,14.391,14.502,400000.0
2007-11-01 03:18:00,14.374,14.374,14.374,14.374,50000.0
2007-11-01 03:19:00,14.403,14.464,14.342,14.379,700000.0
2007-11-01 03:20:00,14.493,14.493,14.458,14.458,100000.0
2007-11-01 03:21:00,14.438,14.481,14.411,14.411,150000.0
2007-11-01 03:22:00,14.485,14.486,14.356,14.356,350000.0
2007-11-01 03:23:00,14.391,14.49,14.391,14.49,200000.0
2007-11-01 03:24:00,14.406,14.47,14.405,14.424,250000.0
2007-11-01 03:25:00,14.463,14.481,14.369,14.399,250000.0
2007-11-01 03:26:00,14.429,14.429,14.369,14.369,100000.0
2007-11-01 03:27:00,14.429,14.485,14.383,14.485,400000.0
2007-11-01 03:29:00,14.395,14.516,14.395,14.458,550000.0
2007-11-01 03:30:00,14.468,14.468,14.326,14.326,100000.0
2007-11-01 03:31:00,14.415,14.502,14.415,14.461,250000.0
2007-11-01 03:32:00,14.387,14.408,14.341,14.341,200000.0
2007-11-01 03:33:00,14.387,14.45,14.361,14.432,250000.0
2007-11-01 03:34:00,14.475,14.475,14.324,14.436,250000.0
2007-11-01 03:35:00,14.416,14.416,14.362,14.362,100000.0
2007-11-01 03:36:00,14.395,14.395,14.315,14.338,400000.0
2007-11-01 03:37:00,14.412,14.473,14.412,14.473,100000.0
2007-11-01 03:38:00,14.441,14.441,14.396,14.396,100000.0
2007-11-01 03:40:00,14.437,14.449,14.34,14.409,450000.0
2007-11-01 03:41:00,14.4,14.428,14.326,14.396,350000.0
2007-11-01 03:42:00,14.429,14.429,14.323,14.395,450000.0
2007-11-01 03:44:00,14.465,14.465,14.349,14.446,300000.0
2007-11-01 03:47:00,14.4,14.455,14.4,14.455,150000.0
2007-11-01 03:48:00,14.476,14.476,14.433,14.433,100000.0
2007-11-01 03:49:00,14.308,14.468,14.261,14.468,600000.0
2007-11-01 03:50:00,14.429,14.447,14.341,14.373,400000.0
2007-11-01 03:51:00,14.437,14.466,14.361,14.379,250000.0
2007-11-01 03:52:00,14.472,14.472,14.347,14.373,400000.0
2007-11-01 03:53:00,14.428,14.45,14.326,14.397,450000.0
2007-11-01 03:54:00,14.429,14.429,14.351,14.351,100000.0
2007-11-01 03:55:00,14.382,14.451,14.382,14.451,100000.0
2007-11-01 03:56:00,14.427,14.44,14.33,14.395,450000.0
2007-11-01 03:57:00,14.449,14.449,14.449,14.449,50000.0
2007-11-01 03:58:00,14.412,14.416,14.386,14.405,200000.0
2007-11-01 03:59:00,14.395,14.476,14.357,14.362,300000.0
2007-11-01 04:00:00,14.385,14.404,14.385,14.404,100000.0
2007-11-01 04:05:00,14.425,14.425,14.424,14.424,100000.0
2007-11-01 04:09:00,14.373,14.431,14.361,14.373,300000.0
2007-11-01 04:10:00,14.364,14.414,14.315,14.36,400000.0
2007-11-01 04:13:00,14.438,14.438,14.313,14.379,300000.0
2007-11-01 04:14:00,14.398,14.431,14.355,14.355,150000.0
2007-11-01 04:15:00,14.391,14.391,14.371,14.381,150000.0
2007-11-01 04:16:00,14.421,14.439,14.308,14.36,500000.0
2007-11-01 04:17:00,14.463,14.463,14.328,14.328,100000.0
2007-11-01 04:18:00,14.407,14.407,14.309,14.316,350000.0
2007-11-01 04:19:00,14.379,14.453,14.329,14.382,350000.0
2007-11-01 04:20:00,14.468,14.524,14.385,14.486,350000.0
2007-11-01 04:21:00,14.475,14.475,14.341,14.444,250000.0
2007-11-01 04:23:00,14.336,14.457,14.334,14.457,250000.0
2007-11-01 04:25:00,14.379,14.439,14.379,14.439,250000.0
2007-11-01 04:26:00,14.451,14.478,14.377,14.379,300000.0
2007-11-01 04:27:00,14.37,14.472,14.366,14.472,250000.0
2007-11-01 04:30:00,14.35,14.451,14.35,14.417,350000.0
2007-11-01 04:32:00,14.439,14.439,14.333,14.405,450000.0
2007-11-01 04:34:00,14.439,14.439,14.333,14.405,450000.0
2007-11-01 04:35:00,14.353,14.456,14.353,14.456,100000.0
2007-11-01 04:36:00,14.449,14.449,14.398,14.398,150000.0
2007-11-01 04:37:00,14.366,14.417,14.366,14.417,100000.0
2007-11-01 04:39:00,14.327,14.423,14.314,14.423,250000.0
2007-11-01 04:40:00,14.446,14.458,14.351,14.418,450000.0
2007-11-01 04:42:00,14.451,14.451,14.345,14.345,100000.0
2007-11-01 04:43:00,14.38,14.482,14.38,14.38,250000.0
2007-11-01 04:44:00,14.416,14.506,14.416,14.449,200000.0
2007-11-01 04:45:00,14.452,14.467,14.357,14.42,450000.0
2007-11-01 04:46:00,14.448,14.451,14.366,14.366,150000.0
2007-11-01 04:47:00,14.442,14.442,14.323,14.4,450000.0
2007-11-01 04:49:00,14.475,14.475,14.351,14.467,350000.0
2007-11-01 04:50:00,14.421,14.462,14.348,14.348,150000.0
2007-11-01 04:51:00,14.421,14.436,14.355,14.436,300000.0
2007-11-01 04:52:00,14.382,14.465,14.377,14.464,300000.0
2007-11-01 04:53:00,14.477,14.477,14.367,14.43,400000.0
2007-11-01 04:54:00,14.426,14.426,14.383,14.383,150000.0
2007-11-01 04:55:00,14.36,14.462,14.36,14.462,150000.0
2007-11-01 04:58:00,14.351,14.351,14.35,14.35,100000.0
2007-11-01 05:00:00,14.395,14.447,14.377,14.436,250000.0
2007-11-01 05:02:00,14.429,14.429,14.358,14.385,250000.0
2007-11-01 05:04:00,14.359,14.477,14.338,14.353,400000.0
2007-11-01 05:05:00,14.441,14.441,14.364,14.364,100000.0
2007-11-01 05:06:00,14.429,14.429,14.352,14.352,100000.0
2007-11-01 05:07:00,14.354,14.354,14.354,14.354,50000.0
2007-11-01 05:08:00,14.407,14.441,14.407,14.441,100000.0
2007-11-01 05:10:00,14.429,14.429,14.323,14.395,450000.0
2007-11-01 05:12:00,14.356,14.474,14.356,14.474,100000.0
2007-11-01 05:13:00,14.482,14.482,14.37,14.418,200000.0
2007-11-01 05:19:00,14.373,14.466,14.33,14.33,350000.0
2007-11-01 05:20:00,14.329,14.462,14.329,14.429,200000.0
2007-11-01 05:21:00,14.359,14.471,14.341,14.471,450000.0
2007-11-01 05:22:00,14.39,14.523,14.366,14.476,500000.0
2007-11-01 05:27:00,14.328,14.371,14.328,14.371,150000.0
2007-11-01 05:28:00,14.465,14.465,14.331,14.334,350000.0
2007-11-01 05:30:00,14.419,14.419,14.313,14.385,450000.0
2007-11-01 05:32:00,14.44,14.44,14.354,14.354,100000.0
2007-11-01 05:33:00,14.373,14.466,14.373,14.466,100000.0
2007-11-01 05:34:00,14.419,14.419,14.326,14.326,100000.0
2007-11-01 05:36:00,14.449,14.449,14.343,14.415,450000.0
2007-11-01 05:39:00,14.43,14.468,14.43,14.468,100000.0
2007-11-01 05:40:00,14.344,14.419,14.32,14.375,300000.0
2007-11-01 05:41:00,14.387,14.469,14.358,14.446,250000.0
2007-11-01 05:43:00,14.399,14.484,14.366,14.418,450000.0
2007-11-01 05:44:00,14.423,14.423,14.33,14.388,300000.0
2007-11-01 05:45:00,14.419,14.421,14.344,14.421,300000.0
2007-11-01 05:46:00,14.39,14.474,14.356,14.39,300000.0
2007-11-01 05:47:00,14.487,14.494,14.403,14.403,200000.0
2007-11-01 05:48:00,14.393,14.393,14.393,14.393,50000.0
2007-11-01 05:49:00,14.38,14.495,14.38,14.433,500000.0
2007-11-01 05:50:00,14.422,14.428,14.328,14.328,250000.0
2007-11-01 05:52:00,14.459,14.459,14.333,14.333,200000.0
2007-11-01 05:55:00,14.441,14.449,14.373,14.449,350000.0
2007-11-01 05:57:00,14.436,14.472,14.376,14.376,400000.0
2007-11-01 05:58:00,14.329,14.419,14.327,14.411,350000.0
2007-11-01 05:59:00,14.465,14.465,14.363,14.458,350000.0
2007-11-01 06:01:00,14.376,14.44,14.346,14.434,350000.0
2007-11-01 06:02:00,14.426,14.427,14.379,14.427,200000.0
2007-11-01 06:03:00,14.467,14.467,14.365,14.394,350000.0
2007-11-01 06:05:00,14.391,14.439,14.332,14.352,250000.0
2007-11-01 06:06:00,14.388,14.49,14.342,14.405,650000.0
2007-11-01 06:08:00,14.376,14.458,14.333,14.432,400000.0
2007-11-01 06:09:00,14.373,14.406,14.358,14.386,300000.0
2007-11-01 06:10:00,14.429,14.429,14.323,14.395,450000.0
2007-11-01 06:11:00,14.464,14.464,14.333,14.333,300000.0
2007-11-01 06:12:00,14.4,14.41,14.359,14.41,300000.0
2007-11-01 06:14:00,14.461,14.461,14.347,14.461,600000.0
2007-11-01 06:15:00,14.348,14.479,14.348,14.389,350000.0
2007-11-01 06:16:00,14.391,14.446,14.391,14.44,350000.0
2007-11-01 06:17:00,14.421,14.47,14.378,14.47,400000.0
2007-11-01 06:18:00,14.434,14.452,14.307,14.323,300000.0
2007-11-01 06:19:00,14.442,14.509,14.358,14.358,300000.0
2007-11-01 06:20:00,14.333,14.451,14.333,14.421,300000.0
2007-11-01 06:21:00,14.37,14.477,14.37,14.475,300000.0
2007-11-01 06:26:00,14.461,14.501,14.378,14.378,400000.0
2007-11-01 06:27:00,14.448,14.448,14.326,14.419,350000.0
2007-11-01 06:28:00,14.384,14.453,14.338,14.392,300000.0
2007-11-01 06:29:00,14.35,14.474,14.35,14.401,400000.0
2007-11-01 06:30:00,14.352,14.43,14.304,14.385,600000.0
2007-11-01 06:31:00,14.331,14.43,14.331,14.409,400000.0
2007-11-01 06:32:00,14.358,14.525,14.358,14.412,450000.0
2007-11-01 06:33:00,14.445,14.47,14.345,14.348,400000.0
2007-11-01 06:34:00,14.401,14.484,14.354,14.484,350000.0
2007-11-01 06:35:00,14.368,14.475,14.344,14.441,350000.0
2007-11-01 06:36:00,14.504,14.509,14.372,14.372,450000.0
2007-11-01 06:38:00,14.487,14.487,14.382,14.405,600000.0
2007-11-01 06:39:00,14.386,14.451,14.331,14.331,450000.0
2007-11-01 06:40:00,14.375,14.488,14.342,14.402,350000.0
2007-11-01 06:41:00,14.356,14.454,14.356,14.409,250000.0
2007-11-01 06:42:00,14.362,14.467,14.344,14.372,350000.0
2007-11-01 06:43:00,14.464,14.476,14.361,14.427,450000.0
2007-11-01 06:44:00,14.457,14.489,14.385,14.489,250000.0
2007-11-01 06:45:00,14.398,14.525,14.398,14.495,350000.0
2007-11-01 06:46:00,14.424,14.466,14.352,14.405,550000.0
2007-11-01 06:47:00,14.401,14.503,14.348,14.382,500000.0
2007-11-01 06:48:00,14.383,14.451,14.383,14.402,250000.0
2007-11-01 06:49:00,14.438,14.441,14.367,14.381,400000.0
2007-11-01 06:50:00,14.333,14.429,14.326,14.429,300000.0
2007-11-01 06:51:00,14.378,14.501,14.375,14.449,300000.0
2007-11-01 06:52:00,14.44,14.481,14.345,14.345,300000.0
2007-11-01 06:53:00,14.446,14.468,14.343,14.367,350000.0
2007-11-01 06:54:00,14.443,14.446,14.366,14.443,350000.0
2007-11-01 06:55:00,14.426,14.462,14.323,14.434,450000.0
2007-11-01 06:57:00,14.492,14.494,14.372,14.458,350000.0
2007-11-01 07:00:00,14.358,14.479,14.358,14.404,500000.0
2007-11-01 07:01:00,14.365,14.474,14.365,14.365,400000.0
2007-11-01 07:03:00,14.452,14.456,14.342,14.412,450000.0
2007-11-01 07:04:00,14.355,14.434,14.355,14.393,250000.0
2007-11-01 07:06:00,14.468,14.468,14.341,14.341,300000.0
2007-11-01 07:07:00,14.409,14.489,14.362,14.489,300000.0
2007-11-01 07:08:00,14.428,14.45,14.319,14.371,550000.0
2007-11-01 07:09:00,14.442,14.486,14.353,14.429,500000.0
2007-11-01 07:10:00,14.338,14.431,14.313,14.431,350000.0
2007-11-01 07:11:00,14.377,14.463,14.338,14.393,600000.0
2007-11-01 07:12:00,14.457,14.457,14.319,14.355,400000.0
2007-11-01 07:13:00,14.426,14.452,14.32,14.32,350000.0
2007-11-01 07:14:00,14.427,14.493,14.4,14.475,450000.0
2007-11-01 07:15:00,14.431,14.464,14.344,14.442,250000.0
2007-11-01 07:16:00,14.465,14.465,14.306,14.317,200000.0
2007-11-01 07:17:00,14.471,14.481,14.365,14.416,400000.0
2007-11-01 07:18:00,14.45,14.481,14.323,14.481,400000.0
2007-11-01 07:19:00,14.368,14.473,14.341,14.361,550000.0
2007-11-01 07:20:00,14.455,14.504,14.362,14.443,350000.0
2007-11-01 07:21:00,14.415,14.484,14.353,14.376,350000.0
2007-11-01 07:22:00,14.399,14.467,14.372,14.43,350000.0
2007-11-01 07:23:00,14.42,14.464,14.352,14.409,300000.0
2007-11-01 07:24:00,14.451,14.473,14.377,14.398,400000.0
2007-11-01 07:25:00,14.358,14.455,14.333,14.455,400000.0
2007-11-01 07:26:00,14.374,14.443,14.353,14.408,350000.0
2007-11-01 07:27:00,14.461,14.464,14.346,14.464,350000.0
2007-11-01 07:28:00,14.37,14.438,14.323,14.387,450000.0
2007-11-01 07:29:00,14.381,14.486,14.34,14.486,400000.0
2007-11-01 07:30:00,14.424,14.448,14.321,14.385,550000.0
2007-11-01 07:31:00,14.452,14.452,14.36,14.409,300000.0
2007-11-01 07:32:00,14.477,14.504,14.371,14.371,350000.0
2007-11-01 07:34:00,14.464,14.478,14.382,14.449,350000.0
2007-11-01 07:35:00,14.466,14.485,14.369,14.464,350000.0
2007-11-01 07:36:00,14.362,14.44,14.331,14.363,500000.0
2007-11-01 07:37:00,14.379,14.456,14.336,14.456,350000.0
2007-11-01 07:38:00,14.466,14.466,14.367,14.431,400000.0
2007-11-01 07:40:00,14.403,14.441,14.368,14.441,350000.0
2007-11-01 07:42:00,14.355,14.464,14.347,14.382,550000.0
2007-11-01 07:43:00,14.442,14.469,14.332,14.405,450000.0
2007-11-01 07:44:00,14.382,14.461,14.322,14.461,350000.0
2007-11-01 07:46:00,14.392,14.51,14.392,14.45,400000.0
2007-11-01 07:47:00,14.412,14.492,14.351,14.351,350000.0
2007-11-01 07:48:00,14.351,14.45,14.324,14.324,250000.0
2007-11-01 07:49:00,14.407,14.454,14.355,14.355,350000.0
2007-11-01 07:50:00,14.493,14.537,14.399,14.462,450000.0
2007-11-01 07:51:00,14.395,14.51,14.395,14.454,450000.0
2007-11-01 07:52:00,14.438,14.442,14.318,14.429,450000.0
2007-11-01 07:53:00,14.392,14.474,14.361,14.425,450000.0
2007-11-01 07:54:00,14.435,14.462,14.346,14.386,400000.0
2007-11-01 07:55:00,14.353,14.469,14.32,14.469,500000.0
2007-11-01 07:56:00,14.398,14.491,14.391,14.475,450000.0
2007-11-01 07:57:00,14.375,14.402,14.347,14.35,350000.0
2007-11-01 07:58:00,14.364,14.475,14.355,14.394,350000.0
2007-11-01 07:59:00,14.476,14.49,14.375,14.404,450000.0
2007-11-01 08:00:00,14.36,14.479,14.36,14.428,500000.0
2007-11-01 08:01:00,14.501,14.501,14.398,14.398,400000.0
2007-11-01 08:02:00,14.311,14.458,14.311,14.448,400000.0
2007-11-01 08:03:00,14.47,14.485,14.355,14.463,500000.0
2007-11-01 08:04:00,14.41,14.467,14.362,14.387,450000.0
2007-11-01 08:05:00,14.448,14.448,14.359,14.413,450000.0
2007-11-01 08:06:00,14.429,14.5,14.374,14.374,250000.0
2007-11-01 08:07:00,14.449,14.462,14.367,14.434,500000.0
2007-11-01 08:08:00,14.382,14.461,14.358,14.459,500000.0
2007-11-01 08:09:00,14.41,14.477,14.322,14.477,550000.0
2007-11-01 08:10:00,14.411,14.483,14.403,14.429,350000.0
2007-11-01 08:11:00,14.427,14.508,14.411,14.472,400000.0
2007-11-01 08:12:00,14.41,14.446,14.329,14.421,450000.0
2007-11-01 08:13:00,14.485,14.485,14.355,14.432,400000.0
2007-11-01 08:14:00,14.446,14.456,14.323,14.429,450000.0
2007-11-01 08:16:00,14.432,14.48,14.339,14.48,400000.0
2007-11-01 08:17:00,14.444,14.489,14.357,14.461,400000.0
2007-11-01 08:18:00,14.414,14.464,14.323,14.414,500000.0
2007-11-01 08:19:00,14.428,14.461,14.35,14.35,400000.0
2007-11-01 08:20:00,14.366,14.45,14.307,14.45,400000.0
2007-11-01 08:21:00,14.43,14.467,14.366,14.467,400000.0
2007-11-01 08:22:00,14.448,14.479,14.347,14.354,550000.0
2007-11-01 08:23:00,14.323,14.462,14.323,14.339,400000.0
2007-11-01 08:24:00,14.369,14.452,14.328,14.452,400000.0
2007-11-01 08:25:00,14.462,14.492,14.399,14.462,350000.0
2007-11-01 08:27:00,14.417,14.448,14.337,14.365,400000.0
2007-11-01 08:28:00,14.37,14.454,14.329,14.396,550000.0
2007-11-01 08:29:00,14.303,14.499,14.303,14.385,400000.0
2007-11-01 08:30:00,14.368,14.477,14.339,14.358,400000.0
2007-11-01 08:31:00,14.42,14.457,14.338,14.338,400000.0
2007-11-01 08:32:00,14.404,14.437,14.313,14.313,550000.0
2007-11-01 08:33:00,14.371,14.451,14.287,14.41,550000.0
2007-11-01 08:34:00,14.354,14.469,14.352,14.424,400000.0
2007-11-01 08:35:00,14.454,14.463,14.343,14.435,550000.0
2007-11-01 08:36:00,14.481,14.484,14.352,14.409,350000.0
2007-11-01 08:37:00,14.39,14.526,14.362,14.456,400000.0
2007-11-01 08:38:00,14.426,14.452,14.357,14.386,350000.0
2007-11-01 08:39:00,14.38,14.484,14.34,14.433,350000.0
2007-11-01 08:40:00,14.432,14.443,14.267,14.443,350000.0
2007-11-01 08:41:00,14.407,14.431,14.339,14.344,350000.0
2007-11-01 08:42:00,14.444,14.444,14.335,14.408,350000.0
2007-11-01 08:43:00,14.461,14.461,14.397,14.446,350000.0
2007-11-01 08:44:00,14.359,14.439,14.328,14.384,350000.0
2007-11-01 08:45:00,14.416,14.453,14.337,14.359,550000.0
2007-11-01 08:47:00,14.443,14.468,14.371,14.371,350000.0
2007-11-01 08:48:00,14.439,14.441,14.33,14.33,500000.0
2007-11-01 08:49:00,14.426,14.426,14.327,14.403,550000.0
2007-11-01 08:50:00,14.342,14.399,14.328,14.383,350000.0
2007-11-01 08:53:00,14.344,14.436,14.309,14.406,400000.0
2007-11-01 08:54:00,14.37,14.435,14.331,14.331,350000.0
2007-11-01 08:55:00,14.41,14.475,14.332,14.385,450000.0
2007-11-01 08:56:00,14.426,14.453,14.342,14.453,350000.0
2007-11-01 08:58:00,14.393,14.422,14.333,14.361,500000.0
2007-11-01 08:59:00,14.465,14.485,14.349,14.405,350000.0
2007-11-01 09:00:00,14.406,14.44,14.386,14.386,450000.0
2007-11-01 09:01:00,14.468,14.484,14.351,14.404,400000.0
2007-11-01 09:02:00,14.437,14.455,14.307,14.337,450000.0
2007-11-01 09:03:00,14.409,14.454,14.364,14.423,450000.0
2007-11-01 09:04:00,14.423,14.451,14.332,14.348,250000.0
2007-11-01 09:05:00,14.443,14.443,14.327,14.405,450000.0
2007-11-01 09:07:00,14.373,14.445,14.362,14.422,350000.0
2007-11-01 09:08:00,14.493,14.504,14.347,14.439,550000.0
2007-11-01 09:09:00,14.359,14.439,14.331,14.413,550000.0
2007-11-01 09:10:00,14.443,14.461,14.374,14.374,400000.0
2007-11-01 09:11:00,14.362,14.476,14.345,14.443,400000.0
2007-11-01 09:12:00,14.388,14.471,14.333,14.419,550000.0
2007-11-01 09:13:00,14.341,14.448,14.314,14.43,250000.0
2007-11-01 09:14:00,14.446,14.456,14.354,14.408,400000.0
2007-11-01 09:15:00,14.421,14.454,14.343,14.391,500000.0
2007-11-01 09:16:00,14.417,14.466,14.319,14.466,400000.0
2007-11-01 09:17:00,14.457,14.499,14.367,14.402,450000.0
2007-11-01 09:18:00,14.355,14.468,14.329,14.468,400000.0
2007-11-01 09:19:00,14.439,14.449,14.349,14.349,350000.0
2007-11-01 09:20:00,14.41,14.436,14.328,14.436,400000.0
2007-11-01 09:21:00,14.398,14.487,14.34,14.426,450000.0
2007-11-01 09:22:00,14.462,14.513,14.388,14.403,400000.0
2007-11-01 09:23:00,14.448,14.498,14.404,14.452,400000.0
2007-11-01 09:24:00,14.411,14.466,14.397,14.397,350000.0
2007-11-01 09:25:00,14.417,14.469,14.328,14.364,550000.0
2007-11-01 09:26:00,14.37,14.458,14.336,14.343,400000.0
2007-11-01 09:27:00,14.385,14.461,14.33,14.382,450000.0
2007-11-01 09:28:00,14.393,14.479,14.38,14.407,1550000.0
2007-11-01 09:29:00,14.408,14.466,14.326,14.436,450000.0
2007-11-01 09:30:00,14.39,14.474,14.373,14.4,350000.0
2007-11-01 09:31:00,14.433,14.451,14.336,14.451,350000.0
2007-11-01 09:32:00,14.437,14.467,14.353,14.449,350000.0
2007-11-01 09:33:00,14.402,14.469,14.339,14.469,500000.0
2007-11-01 09:34:00,14.366,14.443,14.326,14.395,500000.0
2007-11-01 09:35:00,14.351,14.461,14.323,14.456,550000.0
2007-11-01 09:36:00,14.461,14.483,14.388,14.479,400000.0
2007-11-01 09:37:00,14.489,14.491,14.411,14.485,350000.0
2007-11-01 09:38:00,14.419,14.46,14.362,14.42,550000.0
2007-11-01 09:39:00,14.429,14.429,14.284,14.342,400000.0
2007-11-01 09:40:00,14.475,14.475,14.374,14.43,400000.0
2007-11-01 09:41:00,14.426,14.477,14.338,14.417,500000.0
2007-11-01 09:42:00,14.382,14.458,14.323,14.431,500000.0
2007-11-01 09:43:00,14.385,14.424,14.355,14.42,350000.0
2007-11-01 09:44:00,14.355,14.462,14.355,14.462,450000.0
2007-11-01 09:45:00,14.437,14.451,14.344,14.344,400000.0
2007-11-01 09:46:00,14.361,14.431,14.32,14.406,550000.0
2007-11-01 09:47:00,14.393,14.437,14.297,14.437,400000.0
2007-11-01 09:48:00,14.414,14.456,14.32,14.341,450000.0
2007-11-01 09:49:00,14.442,14.442,14.323,14.396,400000.0
2007-11-01 09:50:00,14.367,14.435,14.302,14.367,350000.0
2007-11-01 09:51:00,14.353,14.384,14.299,14.333,500000.0
2007-11-01 09:52:00,14.342,14.449,14.331,14.414,550000.0
2007-11-01 09:53:00,14.358,14.491,14.327,14.452,550000.0
2007-11-01 09:54:00,14.34,14.435,14.303,14.393,750000.0
2007-11-01 09:55:00,14.3,14.412,14.3,14.412,450000.0
2007-11-01 09:56:00,14.346,14.435,14.299,14.385,350000.0
2007-11-01 09:57:00,14.385,14.414,14.313,14.316,500000.0
2007-11-01 09:58:00,14.348,14.393,14.26,14.371,500000.0
2007-11-01 09:59:00,14.268,14.401,14.268,14.36,400000.0
2007-11-01 10:00:00,14.41,14.41,14.269,14.269,350000.0
2007-11-01 10:01:00,14.354,14.387,14.268,14.269,400000.0
2007-11-01 10:02:00,14.316,14.425,14.305,14.305,400000.0
2007-11-01 10:03:00,14.377,14.429,14.289,14.32,500000.0
2007-11-01 10:04:00,14.254,14.399,14.247,14.327,550000.0
2007-11-01 10:05:00,14.367,14.411,14.317,14.321,350000.0
2007-11-01 10:06:00,14.311,14.401,14.311,14.368,500000.0
2007-11-01 10:07:00,14.3,14.433,14.293,14.393,350000.0
2007-11-01 10:08:00,14.341,14.449,14.331,14.331,450000.0
2007-11-01 10:09:00,14.295,14.426,14.295,14.401,550000.0
2007-11-01 10:10:00,14.401,14.422,14.34,14.371,350000.0
2007-11-01 10:11:00,14.422,14.428,14.333,14.428,400000.0
2007-11-01 10:12:00,14.435,14.438,14.329,14.403,550000.0
2007-11-01 10:13:00,14.29,14.432,14.278,14.432,500000.0
2007-11-01 10:14:00,14.369,14.459,14.349,14.365,550000.0
2007-11-01 10:15:00,14.387,14.43,14.315,14.411,450000.0
2007-11-01 10:16:00,14.325,14.404,14.275,14.293,550000.0
2007-11-01 10:17:00,14.388,14.41,14.28,14.283,500000.0
2007-11-01 10:18:00,14.314,14.388,14.253,14.293,300000.0
2007-11-01 10:19:00,14.373,14.405,14.288,14.288,500000.0
2007-11-01 10:20:00,14.27,14.357,14.25,14.356,350000.0
2007-11-01 10:21:00,14.341,14.378,14.245,14.332,550000.0
2007-11-01 10:22:00,14.338,14.37,14.234,14.37,250000.0
2007-11-01 10:23:00,14.233,14.343,14.22,14.235,400000.0
2007-11-01 10:25:00,14.343,14.343,14.219,14.24,500000.0
2007-11-01 10:26:00,14.394,14.394,14.273,14.273,400000.0
2007-11-01 10:27:00,14.357,14.395,14.271,14.29,400000.0
2007-11-01 10:29:00,14.352,14.352,14.222,14.252,350000.0
2007-11-01 10:30:00,14.382,14.403,14.27,14.27,450000.0
2007-11-01 10:31:00,14.236,14.382,14.236,14.305,550000.0
2007-11-01 10:32:00,14.309,14.373,14.235,14.367,650000.0
2007-11-01 10:33:00,14.243,14.346,14.242,14.242,450000.0
2007-11-01 10:34:00,14.314,14.422,14.272,14.389,550000.0
2007-11-01 10:35:00,14.357,14.36,14.203,14.304,400000.0
2007-11-01 10:40:00,14.29,14.371,14.233,14.328,550000.0
2007-11-01 10:43:00,14.318,14.35,14.247,14.35,450000.0
2007-11-01 10:44:00,14.298,14.357,14.233,14.253,350000.0
2007-11-01 10:46:00,14.203,14.332,14.203,14.306,600000.0
2007-11-01 10:47:00,14.289,14.367,14.267,14.316,400000.0
2007-11-01 10:48:00,14.242,14.355,14.216,14.355,400000.0
2007-11-01 10:49:00,14.339,14.381,14.266,14.377,550000.0
2007-11-01 10:50:00,14.256,14.377,14.245,14.377,450000.0
2007-11-01 10:51:00,14.303,14.406,14.249,14.249,500000.0
2007-11-01 10:52:00,14.313,14.313,14.241,14.261,400000.0
2007-11-01 10:53:00,14.332,14.378,14.248,14.375,350000.0
2007-11-01 10:54:00,14.329,14.376,14.249,14.369,400000.0
2007-11-01 10:55:00,14.283,14.32,14.212,14.254,350000.0
2007-11-01 10:56:00,14.241,14.367,14.234,14.315,450000.0
2007-11-01 10:57:00,14.29,14.343,14.247,14.26,400000.0
2007-11-01 10:58:00,14.244,14.338,14.219,14.284,400000.0
2007-11-01 10:59:00,14.334,14.366,14.27,14.366,350000.0
2007-11-01 11:00:00,14.283,14.398,14.283,14.299,400000.0
2007-11-01 11:01:00,14.314,14.349,14.218,14.264,500000.0
2007-11-01 11:02:00,14.253,14.352,14.231,14.259,500000.0
2007-11-01 11:03:00,14.23,14.348,14.216,14.259,400000.0
2007-11-01 11:04:00,14.336,14.353,14.183,14.353,500000.0
2007-11-01 11:05:00,14.314,14.362,14.241,14.241,450000.0
2007-11-01 11:06:00,14.287,14.336,14.256,14.322,400000.0
2007-11-01 11:07:00,14.357,14.357,14.216,14.225,400000.0
2007-11-01 11:08:00,14.271,14.379,14.239,14.301,500000.0
2007-11-01 11:09:00,14.26,14.328,14.168,14.328,500000.0
2007-11-01 11:10:00,14.22,14.368,14.22,14.325,450000.0
2007-11-01 11:11:00,14.293,14.349,14.235,14.332,500000.0
2007-11-01 11:12:00,14.224,14.324,14.183,14.215,600000.0
2007-11-01 11:13:00,14.318,14.361,14.266,14.322,500000.0
2007-11-01 11:14:00,14.234,14.327,14.218,14.284,400000.0
2007-11-01 11:15:00,14.343,14.343,14.198,14.208,550000.0
2007-11-01 11:16:00,14.292,14.385,14.262,14.262,350000.0
2007-11-01 11:17:00,14.376,14.376,14.223,14.271,500000.0
2007-11-01 11:18:00,14.351,14.386,14.246,14.294,400000.0
2007-11-01 11:19:00,14.328,14.392,14.292,14.322,450000.0
2007-11-01 11:20:00,14.377,14.377,14.288,14.365,500000.0
2007-11-01 11:22:00,14.343,14.421,14.268,14.288,400000.0
2007-11-01 11:23:00,14.266,14.372,14.266,14.35,400000.0
2007-11-01 11:24:00,14.353,14.353,14.24,14.311,400000.0
2007-11-01 11:25:00,14.31,14.413,14.3,14.373,400000.0
2007-11-01 11:26:00,14.302,14.413,14.286,14.286,550000.0
2007-11-01 11:27:00,14.391,14.391,14.251,14.311,400000.0
2007-11-01 11:28:00,14.29,14.435,14.29,14.384,500000.0
2007-11-01 11:29:00,14.324,14.355,14.226,14.26,550000.0
2007-11-01 11:30:00,14.268,14.352,14.231,14.275,400000.0
2007-11-01 11:31:00,14.323,14.34,14.231,14.325,550000.0
2007-11-01 11:32:00,14.366,14.393,14.264,14.305,650000.0
2007-11-01 11:33:00,14.217,14.373,14.217,14.326,550000.0
2007-11-01 11:34:00,14.271,14.349,14.214,14.319,450000.0
2007-11-01 11:35:00,14.237,14.315,14.237,14.312,350000.0
2007-11-01 11:36:00,14.209,14.307,14.209,14.239,400000.0
2007-11-01 11:37:00,14.264,14.319,14.222,14.315,450000.0
2007-11-01 11:38:00,14.281,14.333,14.255,14.317,400000.0
2007-11-01 11:39:00,14.313,14.397,14.262,14.357,550000.0
2007-11-01 11:40:00,14.36,14.361,14.253,14.253,500000.0
2007-11-01 11:41:00,14.336,14.37,14.232,14.355,400000.0
2007-11-01 11:42:00,14.236,14.359,14.236,14.324,350000.0
2007-11-01 11:43:00,14.3,14.334,14.215,14.265,550000.0
2007-11-01 11:44:00,14.236,14.338,14.218,14.246,400000.0
2007-11-01 11:45:00,14.248,14.309,14.214,14.298,350000.0
2007-11-01 11:46:00,14.375,14.375,14.275,14.285,450000.0
2007-11-01 11:47:00,14.356,14.382,14.278,14.278,400000.0
2007-11-01 11:48:00,14.303,14.384,14.275,14.356,500000.0
2007-11-01 11:49:00,14.35,14.358,14.244,14.299,400000.0
2007-11-01 11:50:00,14.338,14.338,14.162,14.199,350000.0
2007-11-01 11:51:00,14.293,14.366,14.225,14.225,450000.0
2007-11-01 11:52:00,14.211,14.322,14.211,14.322,500000.0
2007-11-01 11:53:00,14.33,14.33,14.178,14.271,500000.0
2007-11-01 11:54:00,14.299,14.331,14.215,14.331,350000.0
2007-11-01 11:56:00,14.287,14.347,14.175,14.268,400000.0
2007-11-01 11:57:00,14.29,14.343,14.207,14.224,550000.0
2007-11-01 11:58:00,14.32,14.32,14.213,14.297,450000.0
2007-11-01 11:59:00,14.316,14.352,14.221,14.317,550000.0
2007-11-01 12:00:00,14.255,14.332,14.219,14.327,450000.0
2007-11-01 12:01:00,14.229,14.305,14.199,14.237,400000.0
2007-11-01 12:02:00,14.265,14.298,14.222,14.261,450000.0
2007-11-01 12:03:00,14.227,14.397,14.227,14.344,450000.0
2007-11-01 12:04:00,14.298,14.298,14.163,14.168,500000.0
2007-11-01 12:05:00,14.275,14.336,14.172,14.304,400000.0
2007-11-01 12:06:00,14.284,14.33,14.219,14.302,500000.0
2007-11-01 12:07:00,14.209,14.342,14.209,14.21,350000.0
2007-11-01 12:08:00,14.274,14.289,14.162,14.289,550000.0
2007-11-01 12:09:00,14.23,14.318,14.2,14.31,550000.0
2007-11-01 12:10:00,14.31,14.31,14.21,14.258,350000.0
2007-11-01 12:11:00,14.161,14.216,14.124,14.189,350000.0
2007-11-01 12:12:00,14.154,14.278,14.112,14.221,550000.0
2007-11-01 12:13:00,14.278,14.278,14.148,14.26,350000.0
2007-11-01 12:14:00,14.231,14.265,14.134,14.182,350000.0
2007-11-01 12:15:00,14.257,14.279,14.173,14.248,350000.0
2007-11-01 12:16:00,14.181,14.213,14.114,14.196,450000.0
2007-11-01 12:17:00,14.142,14.293,14.142,14.275,450000.0
2007-11-01 12:18:00,14.148,14.267,14.126,14.216,350000.0
2007-11-01 12:19:00,14.164,14.239,14.138,14.197,450000.0
2007-11-01 12:20:00,14.287,14.289,14.218,14.218,350000.0
2007-11-01 12:21:00,14.205,14.293,14.204,14.204,450000.0
2007-11-01 12:22:00,14.193,14.274,14.135,14.204,450000.0
2007-11-01 12:23:00,14.28,14.321,14.206,14.258,550000.0
2007-11-01 12:24:00,14.227,14.303,14.133,14.26,500000.0
2007-11-01 12:25:00,14.301,14.304,14.221,14.221,450000.0
2007-11-01 12:26:00,14.236,14.249,14.158,14.245,400000.0
2007-11-01 12:27:00,14.246,14.288,14.129,14.288,500000.0
2007-11-01 12:28:00,14.174,14.274,14.174,14.184,500000.0
2007-11-01 12:29:00,14.226,14.287,14.176,14.268,450000.0
2007-11-01 12:30:00,14.233,14.322,14.214,14.316,400000.0
2007-11-01 12:32:00,14.312,14.312,14.202,14.203,400000.0
2007-11-01 12:33:00,14.183,14.312,14.183,14.28,450000.0
2007-11-01 12:34:00,14.187,14.307,14.145,14.307,450000.0
2007-11-01 12:35:00,14.311,14.311,14.187,14.263,500000.0
2007-11-01 12:36:00,14.303,14.321,14.241,14.241,400000.0
2007-11-01 12:37:00,14.291,14.32,14.221,14.28,350000.0
2007-11-01 12:38:00,14.278,14.304,14.227,14.244,400000.0
2007-11-01 12:39:00,14.211,14.311,14.189,14.24,550000.0
2007-11-01 12:40:00,14.185,14.329,14.175,14.219,450000.0
2007-11-01 12:41:00,14.276,14.276,14.166,14.26,450000.0
2007-11-01 12:42:00,14.258,14.292,14.162,14.162,500000.0
2007-11-01 12:43:00,14.293,14.293,14.127,14.127,350000.0
2007-11-01 12:44:00,14.278,14.295,14.182,14.195,400000.0
2007-11-01 12:45:00,14.195,14.303,14.195,14.203,350000.0
2007-11-01 12:46:00,14.278,14.311,14.234,14.311,500000.0
2007-11-01 12:47:00,14.324,14.326,14.221,14.236,350000.0
2007-11-01 12:48:00,14.273,14.285,14.208,14.278,500000.0
2007-11-01 12:49:00,14.198,14.315,14.173,14.238,400000.0
2007-11-01 12:50:00,14.203,14.311,14.154,14.311,450000.0
2007-11-01 12:51:00,14.229,14.316,14.21,14.268,350000.0
2007-11-01 12:52:00,14.312,14.352,14.233,14.238,350000.0
2007-11-01 12:53:00,14.273,14.31,14.271,14.279,400000.0
2007-11-01 12:54:00,14.308,14.308,14.177,14.177,550000.0
2007-11-01 12:56:00,14.339,14.339,14.193,14.303,500000.0
2007-11-01 12:57:00,14.273,14.32,14.206,14.286,400000.0
2007-11-01 12:58:00,14.241,14.305,14.177,14.193,450000.0
2007-11-01 12:59:00,14.33,14.33,14.209,14.23,350000.0
2007-11-01 13:00:00,14.331,14.331,14.191,14.258,550000.0
2007-11-01 13:01:00,14.303,14.303,14.19,14.289,400000.0
2007-11-01 13:02:00,14.309,14.334,14.24,14.292,500000.0
2007-11-01 13:03:00,14.28,14.28,14.168,14.233,300000.0
2007-11-01 13:04:00,14.175,14.309,14.175,14.259,450000.0
2007-11-01 13:06:00,14.266,14.303,14.2,14.228,400000.0
2007-11-01 13:07:00,14.257,14.333,14.241,14.333,450000.0
2007-11-01 13:08:00,14.246,14.307,14.186,14.306,350000.0
2007-11-01 13:09:00,14.261,14.288,14.159,14.188,400000.0
2007-11-01 13:10:00,14.18,14.325,14.16,14.314,500000.0
2007-11-01 13:11:00,14.298,14.316,14.219,14.286,400000.0
2007-11-01 13:12:00,14.293,14.312,14.187,14.273,350000.0
2007-11-01 13:13:00,14.239,14.324,14.218,14.295,350000.0
2007-11-01 13:14:00,14.282,14.314,14.232,14.273,400000.0
2007-11-01 13:15:00,14.289,14.289,14.206,14.223,450000.0
2007-11-01 13:16:00,14.324,14.332,14.203,14.295,500000.0
2007-11-01 13:17:00,14.145,14.264,14.128,14.255,400000.0
2007-11-01 13:18:00,14.288,14.288,14.179,14.222,350000.0
2007-11-01 13:19:00,14.285,14.34,14.192,14.307,550000.0
2007-11-01 13:20:00,14.297,14.3,14.188,14.276,550000.0
2007-11-01 13:22:00,14.315,14.315,14.165,14.22,550000.0
2007-11-01 13:23:00,14.304,14.322,14.202,14.228,450000.0
2007-11-01 13:24:00,14.223,14.28,14.213,14.267,350000.0
2007-11-01 13:25:00,14.19,14.34,14.19,14.285,450000.0
2007-11-01 13:26:00,14.288,14.288,14.181,14.224,400000.0
2007-11-01 13:27:00,14.272,14.291,14.203,14.203,400000.0
2007-11-01 13:28:00,14.302,14.333,14.219,14.219,400000.0
2007-11-01 13:29:00,14.266,14.31,14.18,14.284,400000.0
2007-11-01 13:30:00,14.222,14.322,14.222,14.311,450000.0
2007-11-01 13:31:00,14.233,14.327,14.207,14.327,400000.0
2007-11-01 13:32:00,14.308,14.308,14.214,14.308,400000.0
2007-11-01 13:33:00,14.278,14.339,14.211,14.27,350000.0
2007-11-01 13:34:00,14.294,14.339,14.215,14.215,400000.0
2007-11-01 13:35:00,14.193,14.323,14.137,14.323,350000.0
2007-11-01 13:36:00,14.264,14.402,14.264,14.318,650000.0
2007-11-01 13:37:00,14.271,14.339,14.215,14.215,400000.0
2007-11-01 13:38:00,14.236,14.367,14.236,14.347,350000.0
2007-11-01 13:39:00,14.242,14.293,14.219,14.219,350000.0
2007-11-01 13:40:00,14.331,14.331,14.163,14.297,500000.0
2007-11-01 13:41:00,14.241,14.336,14.231,14.234,400000.0
2007-11-01 13:42:00,14.266,14.328,14.236,14.307,450000.0
2007-11-01 13:43:00,14.309,14.339,14.229,14.287,350000.0
2007-11-01 13:44:00,14.328,14.333,14.184,14.195,500000.0
2007-11-01 13:45:00,14.256,14.334,14.212,14.33,350000.0
2007-11-01 13:46:00,14.228,14.309,14.2,14.261,450000.0
2007-11-01 13:47:00,14.316,14.316,14.205,14.294,400000.0
2007-11-01 13:48:00,14.285,14.285,14.228,14.273,350000.0
2007-11-01 13:49:00,14.222,14.271,14.167,14.167,350000.0
2007-11-01 13:50:00,14.224,14.3,14.171,14.174,550000.0
2007-11-01 13:51:00,14.289,14.324,14.208,14.275,550000.0
2007-11-01 13:52:00,14.291,14.301,14.206,14.206,400000.0
2007-11-01 13:53:00,14.27,14.307,14.172,14.175,350000.0
2007-11-01 13:54:00,14.23,14.322,14.162,14.296,400000.0
2007-11-01 13:55:00,14.316,14.316,14.206,14.206,350000.0
2007-11-01 13:56:00,14.288,14.293,14.22,14.289,350000.0
2007-11-01 13:57:00,14.263,14.292,14.18,14.292,350000.0
2007-11-01 13:58:00,14.265,14.276,14.158,14.241,350000.0
2007-11-01 13:59:00,14.251,14.287,14.166,14.271,350000.0
2007-11-01 14:00:00,14.307,14.307,14.163,14.211,450000.0
2007-11-01 14:01:00,14.311,14.311,14.207,14.299,400000.0
2007-11-01 14:02:00,14.216,14.334,14.216,14.252,400000.0
2007-11-01 14:03:00,14.201,14.284,14.194,14.275,350000.0
2007-11-01 14:04:00,14.266,14.304,14.231,14.273,350000.0
2007-11-01 14:05:00,14.323,14.323,14.183,14.307,400000.0
2007-11-01 14:06:00,14.211,14.298,14.201,14.201,450000.0
2007-11-01 14:07:00,14.305,14.342,14.214,14.332,350000.0
2007-11-01 14:08:00,14.237,14.315,14.209,14.219,550000.0
2007-11-01 14:09:00,14.28,14.299,14.194,14.249,500000.0
2007-11-01 14:10:00,14.282,14.322,14.197,14.197,350000.0
2007-11-01 14:11:00,14.31,14.335,14.254,14.3,450000.0
2007-11-01 14:12:00,14.237,14.316,14.205,14.255,450000.0
2007-11-01 14:13:00,14.273,14.307,14.214,14.239,450000.0
2007-11-01 14:14:00,14.316,14.339,14.202,14.229,400000.0
2007-11-01 14:15:00,14.242,14.268,14.165,14.165,350000.0
2007-11-01 14:16:00,14.289,14.331,14.178,14.313,500000.0
2007-11-01 14:17:00,14.314,14.314,14.213,14.28,400000.0
2007-11-01 14:18:00,14.274,14.335,14.271,14.318,400000.0
2007-11-01 14:19:00,14.313,14.334,14.206,14.296,350000.0
2007-11-01 14:20:00,14.308,14.32,14.211,14.295,500000.0
2007-11-01 14:21:00,14.319,14.319,14.196,14.23,400000.0
2007-11-01 14:22:00,14.311,14.32,14.174,14.32,250000.0
2007-11-01 14:23:00,14.281,14.326,14.192,14.241,450000.0
2007-11-01 14:24:00,14.264,14.267,14.169,14.263,400000.0
2007-11-01 14:25:00,14.203,14.313,14.133,14.133,350000.0
2007-11-01 14:26:00,14.184,14.3,14.172,14.277,500000.0
2007-11-01 14:27:00,14.24,14.283,14.148,14.194,500000.0
2007-11-01 14:28:00,14.274,14.274,14.138,14.175,400000.0
2007-11-01 14:29:00,14.182,14.261,14.15,14.178,550000.0
2007-11-01 14:30:00,14.26,14.3,14.143,14.291,350000.0
2007-11-01 14:31:00,14.293,14.306,14.189,14.23,400000.0
2007-11-01 14:32:00,14.24,14.268,14.163,14.165,500000.0
2007-11-01 14:33:00,14.258,14.282,14.17,14.24,500000.0
2007-11-01 14:34:00,14.29,14.29,14.197,14.261,350000.0
2007-11-01 14:35:00,14.283,14.298,14.172,14.202,400000.0
2007-11-01 14:36:00,14.29,14.29,14.174,14.239,400000.0
2007-11-01 14:37:00,14.211,14.271,14.164,14.271,400000.0
2007-11-01 14:38:00,14.128,14.248,14.112,14.113,350000.0
2007-11-01 14:39:00,14.168,14.18,14.085,14.125,500000.0
2007-11-01 14:40:00,14.186,14.214,14.09,14.214,400000.0
2007-11-01 14:41:00,14.203,14.203,14.132,14.175,350000.0
2007-11-01 14:42:00,14.163,14.163,14.081,14.143,500000.0
2007-11-01 14:43:00,14.165,14.165,14.065,14.141,350000.0
2007-11-01 14:44:00,14.117,14.159,14.033,14.091,400000.0
2007-11-01 14:45:00,14.154,14.207,14.077,14.077,350000.0
2007-11-01 14:46:00,14.171,14.199,14.05,14.199,450000.0
2007-11-01 14:47:00,14.078,14.212,14.078,14.19,550000.0
2007-11-01 14:48:00,14.163,14.203,14.108,14.108,400000.0
2007-11-01 14:49:00,14.089,14.206,14.055,14.14,500000.0
2007-11-01 14:50:00,14.124,14.179,14.041,14.179,300000.0
2007-11-01 14:51:00,14.087,14.209,14.087,14.103,400000.0
2007-11-01 14:52:00,14.124,14.167,14.017,14.126,400000.0
2007-11-01 14:53:00,14.123,14.159,14.03,14.159,450000.0
2007-11-01 14:54:00,14.145,14.173,14.043,14.047,550000.0
2007-11-01 14:55:00,14.047,14.136,14.016,14.1,450000.0
2007-11-01 14:56:00,14.052,14.179,14.052,14.101,450000.0
2007-11-01 14:57:00,14.083,14.13,14.028,14.042,400000.0
2007-11-01 14:58:00,14.123,14.18,14.03,14.03,400000.0
2007-11-01 14:59:00,14.151,14.174,14.104,14.169,350000.0
2007-11-01 15:00:00,14.04,14.143,14.014,14.135,350000.0
2007-11-01 15:01:00,14.042,14.158,14.024,14.084,400000.0
2007-11-01 15:02:00,14.145,14.172,14.081,14.081,350000.0
2007-11-01 15:03:00,14.105,14.157,14.068,14.068,500000.0
2007-11-01 15:04:00,14.084,14.117,14.031,14.031,350000.0
2007-11-01 15:05:00,14.123,14.181,14.042,14.136,450000.0
2007-11-01 15:06:00,14.106,14.106,13.991,13.991,500000.0
2007-11-01 15:07:00,14.062,14.084,13.94,13.944,500000.0
2007-11-01 15:08:00,13.999,14.022,13.928,13.96,350000.0
2007-11-01 15:09:00,13.974,14.021,13.906,13.906,400000.0
2007-11-01 15:10:00,13.928,14.046,13.893,13.977,450000.0
2007-11-01 15:11:00,14.027,14.027,13.888,13.943,550000.0
2007-11-01 15:12:00,13.967,14.069,13.91,14.004,450000.0
2007-11-01 15:13:00,14.01,14.01,13.937,13.998,350000.0
2007-11-01 15:14:00,13.963,14.001,13.897,13.904,350000.0
2007-11-01 15:15:00,13.939,14.015,13.899,13.987,250000.0
2007-11-01 15:16:00,13.943,14.066,13.94,13.972,500000.0
2007-11-01 15:17:00,13.941,14.019,13.907,13.907,400000.0
2007-11-01 15:18:00,14.005,14.005,13.876,13.967,450000.0
2007-11-01 15:19:00,14.042,14.042,13.923,13.99,450000.0
2007-11-01 15:20:00,14.015,14.016,13.921,14.011,350000.0
2007-11-01 15:21:00,14.002,14.045,13.973,13.973,450000.0
2007-11-01 15:22:00,14.061,14.068,13.941,13.969,550000.0
2007-11-01 15:23:00,14.001,14.068,13.962,13.995,400000.0
2007-11-01 15:24:00,14.053,14.098,13.958,14.092,500000.0
2007-11-01 15:25:00,13.978,14.062,13.978,14.05,350000.0
2007-11-01 15:26:00,13.976,14.008,13.902,13.902,350000.0
2007-11-01 15:27:00,14.011,14.017,13.926,13.978,400000.0
2007-11-01 15:28:00,14.031,14.06,13.993,14.057,350000.0
2007-11-01 15:29:00,14.053,14.082,13.962,14.051,500000.0
2007-11-01 15:30:00,13.994,14.045,13.929,14.023,550000.0
2007-11-01 15:31:00,13.947,14.082,13.947,14.044,550000.0
2007-11-01 15:32:00,14.045,14.099,13.944,14.06,550000.0
2007-11-01 15:33:00,13.977,14.033,13.942,14.022,350000.0
2007-11-01 15:34:00,13.982,14.079,13.92,14.034,500000.0
2007-11-01 15:35:00,13.997,13.997,13.885,13.97,600000.0
2007-11-01 15:36:00,13.882,14.007,13.878,13.955,400000.0
2007-11-01 15:37:00,13.909,13.998,13.841,13.841,450000.0
2007-11-01 15:38:00,13.934,13.948,13.833,13.835,400000.0
2007-11-01 15:39:00,13.878,13.985,13.809,13.875,500000.0
2007-11-01 15:40:00,13.817,13.896,13.777,13.87,450000.0
2007-11-01 15:41:00,13.83,13.921,13.83,13.921,450000.0
2007-11-01 15:42:00,13.945,13.945,13.886,13.9,400000.0
2007-11-01 15:43:00,13.895,13.955,13.846,13.955,400000.0
2007-11-01 15:44:00,13.882,13.971,13.835,13.899,400000.0
2007-11-01 15:45:00,13.978,13.978,13.802,13.937,400000.0
2007-11-01 15:46:00,13.92,13.938,13.789,13.849,550000.0
2007-11-01 15:47:00,13.82,13.962,13.801,13.824,350000.0
2007-11-01 15:48:00,13.882,13.939,13.824,13.864,500000.0
2007-11-01 15:49:00,13.899,13.934,13.84,13.915,400000.0
2007-11-01 15:50:00,13.856,13.891,13.801,13.801,350000.0
2007-11-01 15:51:00,13.95,13.95,13.796,13.916,450000.0
2007-11-01 15:52:00,13.841,13.947,13.841,13.87,350000.0
2007-11-01 15:53:00,13.914,13.993,13.914,13.993,350000.0
2007-11-01 15:54:00,13.945,14.034,13.875,13.993,350000.0
2007-11-01 15:55:00,14.027,14.027,13.912,13.983,400000.0
2007-11-01 15:56:00,13.965,13.979,13.848,13.898,1000000.0
2007-11-01 15:57:00,13.998,14.02,13.94,14.019,350000.0
2007-11-01 15:58:00,13.937,14.035,13.919,14.025,500000.0
2007-11-01 15:59:00,13.887,13.975,13.881,13.965,350000.0
2007-11-01 16:00:00,13.922,14.006,13.902,13.966,450000.0
2007-11-01 16:01:00,14.004,14.004,13.878,13.892,350000.0
2007-11-01 16:02:00,13.956,13.997,13.852,13.973,450000.0
2007-11-01 16:03:00,13.923,13.996,13.904,13.904,350000.0
2007-11-01 16:04:00,13.983,13.985,13.865,13.931,350000.0
2007-11-01 16:05:00,13.929,13.97,13.868,13.956,350000.0
2007-11-01 16:06:00,13.894,13.933,13.811,13.811,400000.0
2007-11-01 16:07:00,13.956,13.956,13.827,13.886,450000.0
2007-11-01 16:08:00,13.93,13.982,13.82,13.921,550000.0
2007-11-01 16:09:00,13.946,13.946,13.802,13.914,350000.0
2007-11-01 16:10:00,13.864,13.929,13.806,13.911,350000.0
2007-11-01 16:11:00,13.927,13.933,13.835,13.897,400000.0
2007-11-01 16:12:00,13.894,13.967,13.849,13.903,550000.0
2007-11-01 16:13:00,13.871,13.997,13.843,13.956,400000.0
2007-11-01 16:14:00,13.948,13.963,13.828,13.963,400000.0
2007-11-01 16:15:00,13.931,14.001,13.873,13.991,450000.0
2007-11-01 16:16:00,13.943,13.967,13.877,13.967,350000.0
2007-11-01 16:17:00,13.988,13.988,13.841,13.902,500000.0
2007-11-01 16:18:00,13.958,13.977,13.881,13.895,350000.0
2007-11-01 16:19:00,13.989,13.989,13.906,13.927,550000.0
2007-11-01 16:20:00,13.913,13.995,13.873,13.925,350000.0
2007-11-01 16:21:00,14.003,14.005,13.893,14.005,400000.0
2007-11-01 16:22:00,13.922,14.018,13.865,14.018,400000.0
2007-11-01 16:23:00,14.013,14.013,13.913,13.915,550000.0
2007-11-01 16:24:00,13.974,14.031,13.9,14.017,450000.0
2007-11-01 16:25:00,14.026,14.029,13.887,14.029,400000.0
2007-11-01 16:26:00,14.037,14.05,13.958,13.958,450000.0
2007-11-01 16:27:00,13.977,14.069,13.937,13.966,500000.0
2007-11-01 16:28:00,14.026,14.073,13.942,14.017,500000.0
2007-11-01 16:29:00,13.988,14.06,13.953,13.995,450000.0
2007-11-01 16:30:00,13.947,14.052,13.927,13.988,500000.0
2007-11-01 16:31:00,14.02,14.029,13.907,13.958,350000.0
2007-11-01 16:32:00,14.056,14.056,13.923,13.923,500000.0
2007-11-01 16:33:00,14.021,14.064,13.89,14.064,400000.0
2007-11-01 16:34:00,14.025,14.094,13.958,13.98,400000.0
2007-11-01 16:35:00,14.055,14.096,13.913,14.027,550000.0
2007-11-01 16:36:00,13.999,14.135,13.987,13.987,500000.0
2007-11-01 16:37:00,13.994,14.087,13.994,14.033,350000.0
2007-11-01 16:38:00,13.961,14.105,13.949,14.105,450000.0
2007-11-01 16:39:00,14.055,14.148,13.999,14.148,450000.0
2007-11-01 16:40:00,14.119,14.119,13.954,13.987,550000.0
2007-11-01 16:41:00,14.087,14.114,13.992,14.105,350000.0
2007-11-01 16:42:00,14.012,14.076,14.012,14.072,350000.0
2007-11-01 16:43:00,14.02,14.194,14.02,14.194,350000.0
2007-11-01 16:44:00,14.17,14.235,14.087,14.094,400000.0
2007-11-01 16:45:00,14.209,14.209,14.075,14.124,400000.0
2007-11-01 16:46:00,14.221,14.221,14.079,14.17,500000.0
2007-11-01 16:47:00,14.102,14.199,14.063,14.179,350000.0
2007-11-01 16:48:00,14.121,14.163,14.033,14.133,350000.0
2007-11-01 16:49:00,14.076,14.147,13.991,13.991,400000.0
2007-11-01 16:50:00,14.095,14.126,13.999,14.126,500000.0
2007-11-01 16:51:00,14.075,14.151,14.061,14.114,400000.0
2007-11-01 16:52:00,14.128,14.151,14.018,14.031,400000.0
2007-11-01 16:53:00,14.041,14.128,13.978,14.088,500000.0
2007-11-01 16:54:00,14.008,14.122,13.97,14.122,550000.0
2007-11-01 16:55:00,14.103,14.139,13.989,14.114,550000.0
2007-11-01 16:56:00,14.052,14.151,13.984,14.04,550000.0
2007-11-01 16:57:00,14.063,14.143,13.989,14.143,400000.0
2007-11-01 16:58:00,14.052,14.184,14.033,14.033,550000.0
2007-11-01 16:59:00,14.03,14.163,14.018,14.079,350000.0
2007-11-01 17:00:00,14.02,14.154,14.02,14.122,450000.0
2007-11-01 17:01:00,14.034,14.121,14.022,14.121,350000.0
2007-11-01 17:02:00,14.008,14.113,13.964,14.087,400000.0
2007-11-01 17:03:00,14.11,14.156,14.025,14.124,550000.0
2007-11-01 17:04:00,14.065,14.1,14.01,14.097,500000.0
2007-11-01 17:05:00,14.035,14.099,14.009,14.089,550000.0
2007-11-01 17:06:00,14.005,14.134,13.993,14.076,350000.0
2007-11-01 17:07:00,14.027,14.094,13.983,14.078,550000.0
2007-11-01 17:08:00,14.011,14.106,14.0,14.081,450000.0
2007-11-01 17:09:00,14.089,14.089,14.008,14.063,500000.0
2007-11-01 17:10:00,14.105,14.119,14.002,14.082,500000.0
2007-11-01 17:11:00,14.103,14.103,13.946,14.014,350000.0
2007-11-01 17:12:00,13.948,14.091,13.948,14.01,350000.0
2007-11-01 17:13:00,14.072,14.112,13.979,14.068,350000.0
2007-11-01 17:14:00,14.026,14.122,14.007,14.007,350000.0
2007-11-01 17:15:00,14.025,14.117,14.004,14.098,450000.0
2007-11-01 17:16:00,14.037,14.15,13.994,14.15,350000.0
2007-11-01 17:17:00,14.153,14.153,14.021,14.106,350000.0
2007-11-01 17:18:00,14.101,14.164,14.101,14.105,300000.0
2007-11-01 17:19:00,14.097,14.198,14.057,14.093,400000.0
2007-11-01 17:20:00,14.05,14.184,14.05,14.147,400000.0
2007-11-01 17:21:00,14.04,14.156,13.993,13.993,500000.0
2007-11-01 17:22:00,14.103,14.165,14.026,14.165,500000.0
2007-11-01 17:23:00,14.116,14.167,14.048,14.057,400000.0
2007-11-01 17:24:00,14.071,14.13,14.041,14.06,400000.0
2007-11-01 17:25:00,14.108,14.119,14.025,14.065,350000.0
2007-11-01 17:26:00,14.115,14.148,14.06,14.061,450000.0
2007-11-01 17:27:00,14.096,14.149,14.049,14.149,450000.0
2007-11-01 17:28:00,14.069,14.15,14.054,14.15,350000.0
2007-11-01 17:29:00,14.099,14.125,13.995,14.122,500000.0
2007-11-01 17:30:00,14.133,14.184,14.026,14.17,500000.0
2007-11-01 17:31:00,14.007,14.095,13.986,14.09,450000.0
2007-11-01 17:32:00,14.1,14.141,14.029,14.128,500000.0
2007-11-01 17:33:00,14.134,14.134,14.008,14.119,500000.0
2007-11-01 17:34:00,14.048,14.135,13.988,14.13,450000.0
2007-11-01 17:35:00,14.089,14.112,14.048,14.097,350000.0
2007-11-01 17:36:00,14.15,14.15,14.005,14.031,350000.0
2007-11-01 17:37:00,14.096,14.142,14.022,14.137,500000.0
2007-11-01 17:38:00,14.084,14.088,13.933,13.979,500000.0
2007-11-01 17:39:00,13.935,14.008,13.935,13.955,550000.0
2007-11-01 17:40:00,14.062,14.062,13.931,13.955,400000.0
2007-11-01 17:41:00,13.933,14.072,13.933,14.071,500000.0
2007-11-01 17:42:00,13.974,14.051,13.974,13.993,400000.0
2007-11-01 17:43:00,14.055,14.092,13.979,14.038,400000.0
2007-11-01 17:44:00,14.034,14.062,13.914,14.059,400000.0
2007-11-01 17:45:00,14.08,14.08,13.999,14.001,400000.0
2007-11-01 17:46:00,14.093,14.093,13.969,13.983,550000.0
2007-11-01 17:47:00,14.011,14.104,13.965,14.01,450000.0
2007-11-01 17:48:00,14.013,14.163,14.013,14.123,350000.0
2007-11-01 17:49:00,13.997,14.126,13.983,14.035,350000.0
2007-11-01 17:50:00,14.093,14.132,14.008,14.012,600000.0
2007-11-01 17:51:00,14.088,14.098,14.002,14.02,500000.0
2007-11-01 17:52:00,13.967,14.056,13.936,13.999,500000.0
2007-11-01 17:53:00,14.064,14.064,13.98,14.024,350000.0
2007-11-01 17:54:00,14.048,14.096,13.957,14.007,450000.0
2007-11-01 17:55:00,14.015,14.122,13.963,14.025,350000.0
2007-11-01 17:56:00,14.027,14.074,13.934,13.934,550000.0
2007-11-01 17:57:00,14.036,14.036,13.941,13.941,450000.0
2007-11-01 17:58:00,13.971,14.079,13.971,14.079,350000.0
2007-11-01 17:59:00,14.049,14.074,13.949,14.074,550000.0
2007-11-01 18:00:00,14.097,14.107,13.965,14.025,450000.0
2007-11-01 18:01:00,14.049,14.097,13.981,13.989,400000.0
2007-11-01 18:02:00,14.075,14.126,14.001,14.001,450000.0
2007-11-01 18:03:00,14.119,14.119,13.975,14.021,450000.0
2007-11-01 18:04:00,14.11,14.128,14.006,14.071,350000.0
2007-11-01 18:05:00,14.036,14.085,13.998,14.054,350000.0
2007-11-01 18:06:00,14.13,14.142,14.046,14.081,400000.0
2007-11-01 18:07:00,14.116,14.159,14.044,14.159,400000.0
2007-11-01 18:08:00,14.138,14.138,14.045,14.045,350000.0
2007-11-01 18:09:00,14.105,14.179,14.105,14.119,350000.0
2007-11-01 18:10:00,14.007,14.138,14.001,14.04,400000.0
2007-11-01 18:11:00,14.097,14.196,14.062,14.196,450000.0
2007-11-01 18:12:00,14.132,14.183,14.092,14.103,400000.0
2007-11-01 18:13:00,14.072,14.202,14.072,14.116,350000.0
2007-11-01 18:14:00,14.172,14.172,14.046,14.122,500000.0
2007-11-01 18:15:00,14.113,14.195,14.068,14.103,350000.0
2007-11-01 18:16:00,14.074,14.16,14.074,14.16,300000.0
2007-11-01 18:17:00,14.193,14.193,14.088,14.12,350000.0
2007-11-01 18:18:00,14.097,14.193,14.078,14.152,500000.0
2007-11-01 18:19:00,14.054,14.196,14.054,14.102,550000.0
2007-11-01 18:20:00,14.134,14.229,14.102,14.135,550000.0
2007-11-01 18:21:00,14.203,14.203,14.066,14.074,350000.0
2007-11-01 18:22:00,14.171,14.21,14.085,14.206,550000.0
2007-11-01 18:23:00,14.131,14.21,14.084,14.141,350000.0
2007-11-01 18:24:00,14.237,14.247,14.144,14.185,450000.0
2007-11-01 18:25:00,14.223,14.223,14.085,14.108,400000.0
2007-11-01 18:26:00,14.209,14.246,14.094,14.132,500000.0
2007-11-01 18:27:00,14.15,14.23,14.078,14.201,550000.0
2007-11-01 18:28:00,14.089,14.196,14.078,14.181,250000.0
2007-11-01 18:29:00,14.2,14.2,14.028,14.162,500000.0
2007-11-01 18:30:00,14.204,14.204,14.096,14.168,500000.0
2007-11-01 18:31:00,14.168,14.19,14.034,14.19,350000.0
2007-11-01 18:32:00,14.071,14.181,14.071,14.145,350000.0
2007-11-01 18:33:00,14.153,14.197,14.1,14.1,350000.0
2007-11-01 18:34:00,14.196,14.196,14.097,14.132,350000.0
2007-11-01 18:35:00,14.182,14.186,14.066,14.112,400000.0
2007-11-01 18:36:00,14.163,14.21,14.077,14.102,450000.0
2007-11-01 18:37:00,14.072,14.215,14.072,14.187,550000.0
2007-11-01 18:38:00,14.2,14.2,14.092,14.128,500000.0
2007-11-01 18:39:00,14.203,14.212,14.094,14.172,400000.0
2007-11-01 18:40:00,14.096,14.178,14.083,14.178,400000.0
2007-11-01 18:41:00,14.179,14.23,14.106,14.106,450000.0
2007-11-01 18:42:00,14.086,14.204,14.086,14.169,350000.0
2007-11-01 18:43:00,14.186,14.209,14.085,14.152,400000.0
2007-11-01 18:44:00,14.122,14.225,14.098,14.197,550000.0
2007-11-01 18:45:00,14.201,14.201,14.105,14.14,350000.0
2007-11-01 18:46:00,14.077,14.186,14.077,14.152,450000.0
2007-11-01 18:47:00,14.133,14.168,14.038,14.121,350000.0
2007-11-01 18:48:00,14.066,14.158,14.038,14.111,400000.0
2007-11-01 18:49:00,14.056,14.162,14.056,14.103,400000.0
2007-11-01 18:50:00,14.141,14.161,14.083,14.085,350000.0
2007-11-01 18:51:00,14.164,14.216,14.08,14.172,400000.0
2007-11-01 18:52:00,14.018,14.104,13.984,14.017,400000.0
2007-11-01 18:53:00,14.12,14.16,14.048,14.151,400000.0
2007-11-01 18:54:00,14.136,14.143,14.042,14.098,450000.0
2007-11-01 18:55:00,14.062,14.161,14.033,14.161,400000.0
2007-11-01 18:56:00,14.04,14.149,14.026,14.026,500000.0
2007-11-01 18:57:00,14.107,14.157,14.055,14.146,300000.0
2007-11-01 18:58:00,14.157,14.18,14.058,14.101,250000.0
2007-11-01 18:59:00,14.164,14.164,14.01,14.072,350000.0
2007-11-01 19:00:00,14.103,14.189,14.062,14.147,550000.0
2007-11-01 19:01:00,14.098,14.158,14.055,14.141,400000.0
2007-11-01 19:02:00,14.171,14.171,14.023,14.054,400000.0
2007-11-01 19:03:00,14.126,14.153,13.991,14.129,500000.0
2007-11-01 19:04:00,14.148,14.241,14.088,14.164,550000.0
2007-11-01 19:05:00,14.159,14.168,14.073,14.156,400000.0
2007-11-01 19:06:00,14.072,14.204,14.072,14.073,350000.0
2007-11-01 19:07:00,14.093,14.169,14.051,14.062,550000.0
2007-11-01 19:08:00,14.117,14.162,14.071,14.071,450000.0
2007-11-01 19:09:00,14.204,14.204,14.096,14.108,350000.0
2007-11-01 19:10:00,14.181,14.181,14.065,14.091,550000.0
2007-11-01 19:11:00,14.11,14.128,14.045,14.045,450000.0
2007-11-01 19:12:00,14.111,14.232,14.111,14.219,400000.0
2007-11-01 19:13:00,14.204,14.204,14.064,14.202,400000.0
2007-11-01 19:14:00,14.102,14.18,14.07,14.126,350000.0
2007-11-01 19:15:00,14.112,14.185,14.104,14.185,500000.0
2007-11-01 19:16:00,14.112,14.17,14.071,14.102,300000.0
2007-11-01 19:17:00,14.1,14.106,14.066,14.106,150000.0
2007-11-01 19:18:00,14.088,14.166,14.048,14.061,500000.0
2007-11-01 19:19:00,14.125,14.191,14.107,14.113,450000.0
2007-11-01 19:20:00,14.105,14.195,14.065,14.159,500000.0
2007-11-01 19:21:00,14.18,14.231,14.121,14.145,500000.0
2007-11-01 19:22:00,14.212,14.212,14.106,14.164,450000.0
2007-11-01 19:23:00,14.185,14.185,14.077,14.14,350000.0
2007-11-01 19:24:00,14.202,14.229,14.101,14.166,350000.0
2007-11-01 19:25:00,14.197,14.2,14.073,14.073,400000.0
2007-11-01 19:26:00,14.143,14.203,14.122,14.122,200000.0
2007-11-01 19:27:00,14.049,14.176,14.049,14.086,200000.0
2007-11-01 19:28:00,14.117,14.2,14.104,14.181,400000.0
2007-11-01 19:29:00,14.121,14.21,14.092,14.092,350000.0
2007-11-01 19:30:00,14.085,14.193,14.085,14.193,400000.0
2007-11-01 19:31:00,14.068,14.192,14.068,14.068,500000.0
2007-11-01 19:32:00,14.174,14.239,14.138,14.19,550000.0
2007-11-01 19:33:00,14.216,14.225,14.098,14.098,400000.0
2007-11-01 19:34:00,14.131,14.196,14.096,14.184,550000.0
2007-11-01 19:35:00,14.209,14.209,14.1,14.18,300000.0
2007-11-01 19:36:00,14.167,14.217,14.082,14.082,350000.0
2007-11-01 19:37:00,14.206,14.208,14.085,14.119,450000.0
2007-11-01 19:38:00,14.05,14.176,14.031,14.097,500000.0
2007-11-01 19:39:00,14.175,14.175,14.051,14.1,350000.0
2007-11-01 19:40:00,14.081,14.204,14.063,14.098,400000.0
2007-11-01 19:41:00,14.133,14.152,14.034,14.034,550000.0
2007-11-01 19:42:00,14.089,14.191,14.067,14.148,350000.0
2007-11-01 19:43:00,14.098,14.226,14.091,14.197,500000.0
2007-11-01 19:44:00,14.128,14.128,14.03,14.093,500000.0
2007-11-01 19:45:00,14.021,14.114,13.992,14.034,400000.0
2007-11-01 19:46:00,14.094,14.128,14.027,14.102,350000.0
2007-11-01 19:48:00,13.994,14.083,13.994,14.063,400000.0
2007-11-01 19:49:00,14.095,14.105,13.993,14.098,400000.0
2007-11-01 19:50:00,14.038,14.15,14.011,14.111,550000.0
2007-11-01 19:51:00,14.047,14.11,13.972,13.972,450000.0
2007-11-01 19:52:00,14.074,14.085,13.996,13.999,350000.0
2007-11-01 19:53:00,14.093,14.093,13.943,14.052,400000.0
2007-11-01 19:54:00,14.016,14.085,14.01,14.069,250000.0
2007-11-01 19:55:00,14.12,14.139,14.025,14.084,450000.0
2007-11-01 19:56:00,14.079,14.122,13.986,13.986,200000.0
2007-11-01 19:57:00,14.001,14.084,13.965,13.979,250000.0
2007-11-01 19:58:00,13.958,14.092,13.958,13.986,350000.0
2007-11-01 19:59:00,14.124,14.124,14.0,14.083,550000.0
2007-11-01 20:00:00,14.075,14.106,13.964,13.984,700000.0
2007-11-01 20:01:00,14.088,14.088,13.955,14.053,400000.0
2007-11-01 20:02:00,13.983,14.051,13.983,14.051,200000.0
2007-11-01 20:03:00,13.95,14.042,13.927,13.962,250000.0
2007-11-01 20:04:00,14.014,14.034,13.924,14.034,350000.0
2007-11-01 20:05:00,13.954,14.065,13.954,14.004,350000.0
2007-11-01 20:06:00,14.014,14.118,13.981,13.981,400000.0
2007-11-01 20:07:00,13.996,14.09,13.996,14.089,350000.0
2007-11-01 20:08:00,13.992,14.127,13.992,14.127,350000.0
2007-11-01 20:09:00,14.065,14.196,14.055,14.092,700000.0
2007-11-01 20:10:00,14.13,14.13,14.017,14.067,500000.0
2007-11-01 20:11:00,14.084,14.135,14.019,14.059,450000.0
2007-11-01 20:12:00,14.054,14.091,13.976,13.996,400000.0
2007-11-01 20:13:00,13.963,14.024,13.948,14.024,350000.0
2007-11-01 20:14:00,14.057,14.154,14.057,14.072,250000.0
2007-11-01 20:15:00,14.152,14.154,14.118,14.133,300000.0
2007-11-01 20:16:00,14.119,14.132,13.974,14.035,500000.0
2007-11-01 20:17:00,14.163,14.163,14.065,14.093,300000.0
2007-11-01 20:18:00,14.078,14.153,14.068,14.068,200000.0
2007-11-01 20:19:00,14.113,14.155,14.016,14.119,500000.0
2007-11-01 20:20:00,14.033,14.117,14.019,14.023,250000.0
2007-11-01 20:21:00,14.111,14.176,14.041,14.165,550000.0
2007-11-01 20:22:00,14.107,14.107,13.952,13.98,400000.0
2007-11-01 20:23:00,14.061,14.158,14.061,14.071,200000.0
2007-11-01 20:24:00,14.111,14.145,14.111,14.124,150000.0
2007-11-01 20:25:00,14.118,14.118,14.115,14.115,100000.0
2007-11-01 20:26:00,14.037,14.145,13.998,14.125,350000.0
2007-11-01 20:27:00,14.078,14.151,14.032,14.151,400000.0
2007-11-01 20:28:00,14.018,14.142,14.007,14.091,300000.0
2007-11-01 20:29:00,14.096,14.13,14.096,14.13,150000.0
2007-11-01 20:30:00,14.022,14.138,14.022,14.109,400000.0
2007-11-01 20:31:00,14.009,14.132,14.009,14.132,350000.0
2007-11-01 20:32:00,14.018,14.052,14.018,14.052,150000.0
2007-11-01 20:33:00,14.104,14.104,13.992,14.059,300000.0
2007-11-01 20:34:00,14.013,14.064,13.976,13.976,200000.0
2007-11-01 20:35:00,14.019,14.104,13.994,14.007,400000.0
2007-11-01 20:36:00,14.075,14.102,13.987,14.063,350000.0
2007-11-01 20:37:00,14.112,14.129,14.001,14.034,550000.0
2007-11-01 20:38:00,14.118,14.121,14.014,14.082,400000.0
2007-11-01 20:39:00,14.147,14.202,14.024,14.024,400000.0
2007-11-01 20:40:00,14.112,14.112,13.961,14.075,300000.0
2007-11-01 20:41:00,14.03,14.03,13.995,13.995,100000.0
2007-11-01 20:42:00,14.118,14.122,13.988,14.068,300000.0
2007-11-01 20:44:00,14.079,14.079,13.973,14.045,450000.0
2007-11-01 20:46:00,14.105,14.105,14.014,14.105,350000.0
2007-11-01 20:47:00,14.103,14.136,13.991,14.11,300000.0
2007-11-01 20:48:00,14.029,14.029,14.029,14.029,50000.0
2007-11-01 20:49:00,14.074,14.118,14.027,14.101,350000.0
2007-11-01 20:50:00,14.048,14.097,14.01,14.063,400000.0
2007-11-01 20:51:00,13.987,14.138,13.987,14.04,400000.0
2007-11-01 20:52:00,14.126,14.167,14.036,14.167,250000.0
2007-11-01 20:54:00,14.165,14.165,14.03,14.163,450000.0
2007-11-01 20:55:00,14.015,14.143,13.999,14.143,250000.0
2007-11-01 20:56:00,14.161,14.163,14.028,14.125,400000.0
2007-11-01 20:57:00,14.138,14.152,14.095,14.152,350000.0
2007-11-01 20:58:00,14.079,14.159,14.033,14.092,450000.0
2007-11-01 20:59:00,14.124,14.167,14.015,14.167,450000.0
2007-11-01 21:00:00,14.127,14.162,14.018,14.162,350000.0
2007-11-01 21:01:00,14.116,14.124,14.085,14.085,200000.0
2007-11-01 21:02:00,14.146,14.146,14.032,14.032,350000.0
2007-11-01 21:03:00,14.026,14.145,14.026,14.145,300000.0
2007-11-01 21:04:00,14.191,14.205,14.076,14.088,200000.0
2007-11-01 21:05:00,14.056,14.203,14.056,14.159,400000.0
2007-11-01 21:06:00,14.091,14.16,14.086,14.091,350000.0
2007-11-01 21:07:00,14.134,14.183,14.089,14.089,350000.0
2007-11-01 21:08:00,14.073,14.187,14.053,14.103,350000.0
2007-11-01 21:09:00,14.157,14.157,14.011,14.03,550000.0
2007-11-01 21:10:00,14.147,14.162,14.082,14.082,350000.0
2007-11-01 21:11:00,14.162,14.162,14.008,14.096,550000.0
2007-11-01 21:12:00,14.14,14.155,14.06,14.155,250000.0
2007-11-01 21:13:00,14.155,14.155,14.034,14.034,400000.0
2007-11-01 21:14:00,14.119,14.202,14.061,14.105,550000.0
2007-11-01 21:15:00,14.037,14.037,14.026,14.026,100000.0
2007-11-01 21:16:00,14.153,14.153,14.068,14.132,450000.0
2007-11-01 21:17:00,14.158,14.165,14.131,14.165,200000.0
2007-11-01 21:18:00,14.093,14.139,14.026,14.031,450000.0
2007-11-01 21:19:00,14.166,14.166,14.023,14.023,550000.0
2007-11-01 21:20:00,14.129,14.161,14.02,14.146,650000.0
2007-11-01 21:21:00,14.096,14.096,14.096,14.096,50000.0
2007-11-01 21:22:00,14.04,14.169,14.04,14.164,500000.0
2007-11-01 21:23:00,14.143,14.143,13.992,14.125,500000.0
2007-11-01 21:24:00,14.072,14.155,14.017,14.155,350000.0
2007-11-01 21:25:00,14.093,14.117,13.978,13.987,550000.0
2007-11-01 21:26:00,14.061,14.062,13.936,13.962,700000.0
2007-11-01 21:27:00,14.042,14.13,14.027,14.029,550000.0
2007-11-01 21:28:00,13.996,14.145,13.985,14.11,800000.0
2007-11-01 21:29:00,14.084,14.129,13.991,14.084,1050000.0
2007-11-01 21:30:00,14.091,14.121,13.984,14.081,250000.0
2007-11-01 21:31:00,14.065,14.093,13.973,14.0,300000.0
2007-11-01 21:33:00,14.071,14.118,14.037,14.039,350000.0
2007-11-01 21:34:00,14.092,14.092,14.026,14.039,250000.0
2007-11-01 21:35:00,14.04,14.04,14.019,14.023,250000.0
2007-11-01 21:36:00,14.052,14.138,14.046,14.138,300000.0
2007-11-01 21:37:00,14.073,14.126,14.032,14.053,400000.0
2007-11-01 21:38:00,14.115,14.125,13.977,14.125,300000.0
2007-11-01 21:39:00,14.136,14.163,14.055,14.068,800000.0
2007-11-01 21:40:00,14.023,14.097,13.983,14.015,400000.0
2007-11-01 21:43:00,14.125,14.125,14.018,14.018,100000.0
2007-11-01 21:44:00,14.075,14.118,14.028,14.037,300000.0
2007-11-01 21:45:00,14.038,14.148,14.038,14.121,500000.0
2007-11-01 21:46:00,14.126,14.126,14.001,14.077,350000.0
2007-11-01 21:47:00,14.096,14.107,13.966,13.966,350000.0
2007-11-01 21:49:00,14.079,14.079,14.066,14.066,100000.0
2007-11-01 21:50:00,14.118,14.118,14.035,14.046,150000.0
2007-11-01 21:51:00,14.005,14.119,13.992,14.019,650000.0
2007-11-01 21:52:00,14.049,14.093,14.005,14.014,250000.0
2007-11-01 21:53:00,14.059,14.104,14.015,14.094,400000.0
2007-11-01 21:54:00,14.081,14.084,13.989,14.084,350000.0
2007-11-01 21:55:00,14.05,14.088,13.94,13.999,550000.0
2007-11-01 21:56:00,13.992,14.14,13.985,14.102,500000.0
2007-11-01 21:57:00,14.062,14.113,13.99,14.018,450000.0
2007-11-01 21:58:00,14.099,14.099,14.016,14.048,250000.0
2007-11-01 21:59:00,13.993,14.094,13.98,13.984,850000.0
2007-11-01 22:00:00,13.996,14.048,13.956,14.048,150000.0
2007-11-01 22:01:00,14.122,14.132,13.97,13.97,500000.0
2007-11-01 22:02:00,14.106,14.106,13.967,14.021,400000.0
2007-11-01 22:03:00,14.069,14.115,14.002,14.074,250000.0
2007-11-01 22:04:00,13.986,14.112,13.986,14.017,250000.0
2007-11-01 22:05:00,13.974,14.114,13.962,14.077,500000.0
2007-11-01 22:06:00,14.044,14.066,13.988,14.015,250000.0
2007-11-01 22:07:00,14.114,14.123,13.988,13.988,500000.0
2007-11-01 22:08:00,13.999,14.137,13.999,14.035,350000.0
2007-11-01 22:09:00,14.06,14.111,13.967,14.016,400000.0
2007-11-01 22:10:00,14.012,14.037,13.965,14.022,300000.0
2007-11-01 22:11:00,14.093,14.152,14.038,14.038,600000.0
2007-11-01 22:12:00,14.046,14.101,13.987,14.101,300000.0
2007-11-01 22:13:00,14.12,14.12,14.12,14.12,50000.0
2007-11-01 22:14:00,14.042,14.087,14.014,14.014,450000.0
2007-11-01 22:15:00,14.051,14.051,13.984,14.034,150000.0
2007-11-01 22:16:00,14.026,14.116,13.981,14.116,350000.0
2007-11-01 22:17:00,14.009,14.049,13.994,14.022,250000.0
2007-11-01 22:18:00,14.009,14.096,13.963,13.986,350000.0
2007-11-01 22:19:00,14.056,14.056,14.016,14.016,100000.0
2007-11-01 22:20:00,14.013,14.013,13.987,13.987,100000.0
2007-11-01 22:21:00,14.014,14.054,14.003,14.018,300000.0
2007-11-01 22:22:00,13.993,13.993,13.937,13.937,150000.0
2007-11-01 22:23:00,14.013,14.013,13.974,13.974,150000.0
2007-11-01 22:24:00,13.983,14.041,13.914,13.914,400000.0
2007-11-01 22:25:00,13.98,14.044,13.973,13.991,200000.0
2007-11-01 22:26:00,13.996,14.096,13.953,13.973,500000.0
2007-11-01 22:27:00,13.96,13.96,13.937,13.937,100000.0
2007-11-01 22:28:00,13.967,14.081,13.967,14.081,350000.0
2007-11-01 22:29:00,14.069,14.098,14.009,14.009,200000.0
2007-11-01 22:30:00,13.942,14.034,13.91,14.034,300000.0
2007-11-01 22:31:00,13.996,13.996,13.996,13.996,50000.0
2007-11-01 22:32:00,14.081,14.081,13.991,13.991,100000.0
2007-11-01 22:33:00,14.04,14.042,13.929,14.002,500000.0
2007-11-01 22:34:00,13.962,14.054,13.962,14.054,200000.0
2007-11-01 22:37:00,14.036,14.045,13.982,13.982,500000.0
2007-11-01 22:39:00,14.024,14.07,13.976,14.032,500000.0
2007-11-01 22:40:00,14.015,14.024,14.015,14.024,100000.0
2007-11-01 22:41:00,14.075,14.081,13.994,13.994,450000.0
2007-11-01 22:45:00,14.038,14.065,13.963,13.995,250000.0
2007-11-01 22:46:00,13.98,14.057,13.952,14.057,350000.0
2007-11-01 22:47:00,14.054,14.073,13.942,13.991,550000.0
2007-11-01 22:48:00,13.968,14.065,13.968,14.003,350000.0
2007-11-01 22:49:00,13.961,14.074,13.959,13.977,450000.0
2007-11-01 22:50:00,14.086,14.1,13.952,14.017,250000.0
2007-11-01 22:53:00,14.041,14.077,13.943,14.059,700000.0
2007-11-01 22:55:00,13.943,14.039,13.938,14.039,300000.0
2007-11-01 22:56:00,14.029,14.069,14.012,14.069,500000.0
2007-11-01 22:57:00,14.041,14.073,13.989,14.046,500000.0
2007-11-01 22:58:00,14.007,14.068,13.968,13.997,400000.0
2007-11-01 23:00:00,13.923,14.013,13.923,13.951,300000.0
2007-11-01 23:03:00,13.976,14.085,13.976,13.981,150000.0
2007-11-01 23:04:00,13.965,14.072,13.956,13.956,350000.0
2007-11-01 23:05:00,14.034,14.046,13.925,13.925,350000.0
2007-11-01 23:06:00,14.049,14.131,13.955,13.978,400000.0
2007-11-01 23:08:00,14.038,14.079,13.934,14.003,500000.0
2007-11-01 23:10:00,13.933,14.043,13.933,13.942,250000.0
2007-11-01 23:11:00,13.953,14.025,13.953,14.025,100000.0
2007-11-01 23:12:00,14.034,14.034,14.034,14.034,50000.0
2007-11-01 23:13:00,13.989,13.989,13.942,13.942,100000.0
2007-11-01 23:14:00,14.055,14.055,14.055,14.055,50000.0
2007-11-01 23:15:00,14.012,14.012,14.011,14.011,100000.0
2007-11-01 23:16:00,14.051,14.06,14.016,14.06,250000.0
2007-11-01 23:20:00,14.044,14.083,13.958,13.999,700000.0
2007-11-01 23:30:00,13.997,14.041,13.973,13.973,200000.0
2007-11-01 23:40:00,13.975,14.09,13.975,14.011,300000.0
2007-11-01 23:50:00,14.094,14.094,13.973,14.086,400000.0
2007-11-01 23:54:00,13.974,14.093,13.974,14.093,250000.0
2007-11-02 00:00:00,13.95,14.093,13.95,14.093,100000.0
2007-11-02 00:01:00,14.069,14.093,13.95,14.04,550000.0
2007-11-02 00:08:00,14.066,14.082,13.972,14.038,500000.0
2007-11-02 00:10:00,14.029,14.029,13.923,13.995,450000.0
2007-11-02 00:13:00,14.059,14.059,13.953,14.025,450000.0
2007-11-02 00:14:00,13.995,14.026,13.923,13.995,350000.0
2007-11-02 00:18:00,13.96,14.062,13.96,14.062,150000.0
2007-11-02 00:20:00,14.029,14.029,13.923,13.995,450000.0
2007-11-02 00:22:00,14.014,14.037,13.923,13.923,300000.0
2007-11-02 00:24:00,14.122,14.122,14.005,14.005,250000.0
2007-11-02 00:25:00,14.119,14.119,13.985,13.985,250000.0
2007-11-02 00:26:00,14.016,14.119,14.016,14.092,350000.0
2007-11-02 00:27:00,14.022,14.085,13.985,14.059,300000.0
2007-11-02 00:28:00,14.08,14.115,14.08,14.115,150000.0
2007-11-02 00:29:00,14.03,14.091,14.03,14.091,100000.0
2007-11-02 00:30:00,14.044,14.07,13.967,14.047,550000.0
2007-11-02 00:31:00,14.116,14.12,14.052,14.12,150000.0
2007-11-02 00:32:00,13.994,14.037,13.994,14.037,100000.0
2007-11-02 00:33:00,14.112,14.112,13.973,13.981,300000.0
2007-11-02 00:34:00,14.098,14.098,14.08,14.08,100000.0
2007-11-02 00:35:00,14.06,14.15,13.994,13.994,300000.0
2007-11-02 00:36:00,14.105,14.115,14.008,14.081,300000.0
2007-11-02 00:37:00,14.018,14.111,13.99,13.99,250000.0
2007-11-02 00:38:00,14.029,14.116,13.988,14.027,200000.0
2007-11-02 00:39:00,14.013,14.158,14.013,14.029,250000.0
2007-11-02 00:40:00,14.037,14.126,14.024,14.037,350000.0
2007-11-02 00:41:00,14.064,14.114,14.064,14.114,400000.0
2007-11-02 00:43:00,14.028,14.109,14.028,14.109,250000.0
2007-11-02 00:45:00,14.059,14.059,13.968,13.968,100000.0
2007-11-02 00:46:00,14.076,14.076,13.97,14.042,450000.0
2007-11-02 00:49:00,14.075,14.075,13.959,13.965,200000.0
2007-11-02 00:50:00,14.079,14.079,13.973,14.045,450000.0
2007-11-02 00:54:00,14.095,14.115,14.002,14.075,450000.0
2007-11-02 00:55:00,14.061,14.092,13.993,14.073,350000.0
2007-11-02 00:59:00,14.149,14.149,14.018,14.122,250000.0
2007-11-02 01:00:00,14.132,14.132,14.099,14.099,100000.0
2007-11-02 01:02:00,14.12,14.137,14.018,14.087,300000.0
2007-11-02 01:03:00,14.139,14.139,14.061,14.131,200000.0
2007-11-02 01:05:00,14.058,14.152,14.058,14.149,400000.0
2007-11-02 01:06:00,14.047,14.189,14.047,14.166,350000.0
2007-11-02 01:07:00,14.086,14.128,14.027,14.121,500000.0
2007-11-02 01:08:00,14.054,14.149,14.034,14.072,550000.0
2007-11-02 01:09:00,14.051,14.149,14.051,14.149,150000.0
2007-11-02 01:10:00,14.111,14.135,14.024,14.04,450000.0
2007-11-02 01:11:00,14.085,14.154,14.026,14.026,350000.0
2007-11-02 01:18:00,14.139,14.139,14.113,14.113,200000.0
2007-11-02 01:20:00,14.103,14.103,14.014,14.014,300000.0
2007-11-02 01:21:00,14.051,14.111,14.004,14.088,350000.0
2007-11-02 01:23:00,14.026,14.141,14.026,14.061,400000.0
2007-11-02 01:25:00,14.003,14.109,14.003,14.109,250000.0
2007-11-02 01:26:00,14.02,14.062,13.999,14.062,250000.0
2007-11-02 01:27:00,14.084,14.084,13.997,14.044,200000.0
2007-11-02 01:28:00,14.045,14.086,13.985,14.086,350000.0
2007-11-02 01:30:00,14.078,14.138,14.002,14.044,550000.0
2007-11-02 01:31:00,14.035,14.095,13.995,14.095,150000.0
2007-11-02 01:32:00,14.053,14.091,13.944,13.986,350000.0
2007-11-02 01:34:00,14.089,14.098,14.002,14.03,250000.0
2007-11-02 01:35:00,14.027,14.163,14.015,14.112,600000.0
2007-11-02 01:36:00,14.151,14.151,14.11,14.11,100000.0
2007-11-02 01:38:00,14.069,14.21,14.069,14.136,300000.0
2007-11-02 01:39:00,14.165,14.165,14.078,14.084,400000.0
2007-11-02 01:40:00,14.14,14.147,14.006,14.147,450000.0
2007-11-02 01:42:00,14.039,14.124,14.039,14.074,250000.0
2007-11-02 01:44:00,14.125,14.161,14.031,14.146,400000.0
2007-11-02 01:45:00,14.068,14.191,14.052,14.152,400000.0
2007-11-02 01:47:00,14.11,14.148,14.03,14.145,450000.0
2007-11-02 01:48:00,14.11,14.158,14.034,14.137,550000.0
2007-11-02 01:49:00,14.095,14.129,14.016,14.016,250000.0
2007-11-02 01:50:00,13.983,13.983,13.983,13.983,100000.0
2007-11-02 01:51:00,14.079,14.079,13.988,14.016,150000.0
2007-11-02 01:53:00,14.076,14.123,14.006,14.006,350000.0
2007-11-02 01:54:00,14.124,14.127,13.987,14.012,300000.0
2007-11-02 01:55:00,14.044,14.16,14.019,14.127,500000.0
2007-11-02 01:56:00,14.027,14.129,14.027,14.129,150000.0
2007-11-02 01:57:00,14.085,14.086,14.043,14.086,200000.0
2007-11-02 01:58:00,14.111,14.113,13.976,13.982,200000.0
2007-11-02 01:59:00,14.127,14.142,14.0,14.135,550000.0
2007-11-02 02:00:00,14.1,14.1,13.983,14.06,450000.0
2007-11-02 02:01:00,14.075,14.106,14.003,14.075,350000.0
2007-11-02 02:03:00,14.116,14.125,14.02,14.088,450000.0
2007-11-02 02:06:00,14.09,14.146,14.09,14.146,200000.0
2007-11-02 02:07:00,14.1,14.153,14.1,14.153,100000.0
2007-11-02 02:08:00,14.082,14.162,14.047,14.142,400000.0
2007-11-02 02:09:00,14.106,14.147,14.032,14.147,650000.0
2007-11-02 02:10:00,14.109,14.171,14.109,14.171,100000.0
2007-11-02 02:11:00,14.128,14.128,14.062,14.062,100000.0
2007-11-02 02:12:00,14.136,14.191,14.066,14.191,300000.0
2007-11-02 02:14:00,14.084,14.202,14.057,14.105,500000.0
2007-11-02 02:15:00,14.155,14.19,14.108,14.183,400000.0
2007-11-02 02:16:00,14.118,14.194,14.084,14.14,450000.0
2007-11-02 02:17:00,14.083,14.174,14.04,14.115,600000.0
2007-11-02 02:18:00,14.175,14.175,14.095,14.095,100000.0
2007-11-02 02:20:00,14.104,14.12,14.104,14.12,100000.0
2007-11-02 02:21:00,14.027,14.132,14.02,14.121,450000.0
2007-11-02 02:22:00,14.08,14.137,14.05,14.137,250000.0
2007-11-02 02:24:00,14.159,14.163,14.033,14.163,600000.0
2007-11-02 02:25:00,14.046,14.142,14.004,14.098,400000.0
2007-11-02 02:26:00,14.072,14.173,14.072,14.149,250000.0
2007-11-02 02:27:00,14.08,14.087,14.08,14.087,100000.0
2007-11-02 02:28:00,14.163,14.163,14.163,14.163,100000.0
2007-11-02 02:29:00,14.07,14.172,14.07,14.14,250000.0
2007-11-02 02:30:00,14.142,14.175,14.053,14.106,500000.0
2007-11-02 02:31:00,14.162,14.162,14.048,14.048,150000.0
2007-11-02 02:32:00,14.043,14.129,14.043,14.129,100000.0
2007-11-02 02:33:00,14.146,14.182,14.043,14.146,750000.0
2007-11-02 02:36:00,14.126,14.126,14.049,14.049,100000.0
2007-11-02 02:37:00,14.065,14.151,14.061,14.151,300000.0
2007-11-02 02:38:00,14.028,14.132,14.013,14.107,400000.0
2007-11-02 02:39:00,14.053,14.105,14.002,14.028,400000.0
2007-11-02 02:40:00,14.131,14.131,14.02,14.088,550000.0
2007-11-02 02:41:00,14.137,14.152,14.08,14.142,450000.0
2007-11-02 02:42:00,14.152,14.152,14.068,14.068,250000.0
2007-11-02 02:44:00,14.163,14.163,14.1,14.16,300000.0
2007-11-02 02:48:00,14.049,14.197,14.049,14.188,150000.0
2007-11-02 02:49:00,14.13,14.182,14.03,14.147,850000.0
2007-11-02 02:50:00,14.104,14.154,14.103,14.121,400000.0
2007-11-02 02:55:00,14.122,14.164,14.069,14.141,350000.0
2007-11-02 02:56:00,14.138,14.161,14.138,14.161,100000.0
2007-11-02 02:57:00,14.077,14.112,14.077,14.112,100000.0
2007-11-02 03:00:00,14.119,14.119,14.013,14.085,450000.0
2007-11-02 03:02:00,14.128,14.134,14.033,14.109,400000.0
2007-11-02 03:06:00,14.131,14.131,13.965,13.998,450000.0
2007-11-02 03:07:00,14.028,14.149,14.028,14.108,200000.0
2007-11-02 03:08:00,14.068,14.156,14.035,14.104,450000.0
2007-11-02 03:09:00,14.074,14.149,14.008,14.106,700000.0
2007-11-02 03:10:00,14.025,14.176,14.025,14.027,400000.0
2007-11-02 03:12:00,14.119,14.119,14.013,14.085,450000.0
2007-11-02 03:13:00,14.066,14.092,13.988,14.065,350000.0
2007-11-02 03:14:00,14.119,14.119,14.013,14.085,450000.0
2007-11-02 03:15:00,14.077,14.098,14.077,14.081,150000.0
2007-11-02 03:16:00,14.137,14.149,14.017,14.019,200000.0
2007-11-02 03:20:00,14.117,14.137,14.024,14.091,450000.0
2007-11-02 03:21:00,14.094,14.127,14.025,14.097,350000.0
2007-11-02 03:22:00,14.126,14.126,14.02,14.092,450000.0
2007-11-02 03:23:00,14.083,14.144,14.049,14.119,350000.0
2007-11-02 03:25:00,14.159,14.189,14.069,14.092,250000.0
2007-11-02 03:26:00,14.104,14.179,14.053,14.094,400000.0
2007-11-02 03:27:00,14.107,14.17,14.072,14.16,400000.0
2007-11-02 03:30:00,14.119,14.119,14.013,14.085,450000.0
2007-11-02 03:32:00,14.129,14.129,14.023,14.095,450000.0
2007-11-02 03:34:00,14.138,14.138,13.983,14.098,300000.0
2007-11-02 03:35:00,13.992,14.003,13.992,14.003,100000.0
2007-11-02 03:37:00,14.111,14.111,13.95,14.028,450000.0
2007-11-02 03:38:00,14.031,14.115,14.031,14.115,300000.0
2007-11-02 03:39:00,14.061,14.102,13.986,14.064,550000.0
2007-11-02 03:40:00,14.038,14.121,14.038,14.059,250000.0
2007-11-02 03:41:00,14.094,14.136,14.015,14.136,300000.0
2007-11-02 03:42:00,14.101,14.101,14.031,14.031,100000.0
2007-11-02 03:43:00,14.026,14.141,14.026,14.077,250000.0
2007-11-02 03:45:00,14.131,14.131,14.055,14.117,150000.0
2007-11-02 03:46:00,14.076,14.113,14.076,14.113,100000.0
2007-11-02 03:47:00,14.066,14.143,14.066,14.143,150000.0
2007-11-02 03:48:00,14.025,14.124,14.0,14.044,400000.0
2007-11-02 03:50:00,14.092,14.092,13.978,14.052,450000.0
2007-11-02 03:52:00,13.999,14.123,13.999,14.059,350000.0
2007-11-02 03:53:00,14.13,14.173,14.005,14.057,700000.0
2007-11-02 03:54:00,14.095,14.097,13.977,13.977,350000.0
2007-11-02 03:57:00,14.109,14.14,14.109,14.14,100000.0
2007-11-02 03:58:00,14.123,14.127,14.037,14.105,200000.0
2007-11-02 03:59:00,14.082,14.165,14.048,14.05,300000.0
2007-11-02 04:00:00,14.135,14.135,14.015,14.015,100000.0
2007-11-02 04:02:00,14.108,14.108,14.108,14.108,100000.0
2007-11-02 04:03:00,14.106,14.106,14.106,14.106,50000.0
2007-11-02 04:04:00,14.119,14.119,14.085,14.085,300000.0
2007-11-02 04:05:00,14.1,14.101,14.1,14.101,100000.0
2007-11-02 04:06:00,14.106,14.106,14.103,14.103,150000.0
2007-11-02 04:08:00,14.004,14.13,14.004,14.033,500000.0
2007-11-02 04:10:00,14.05,14.096,13.997,14.049,400000.0
2007-11-02 04:11:00,13.995,14.117,13.995,14.117,100000.0
2007-11-02 04:12:00,14.0,14.022,14.0,14.022,150000.0
2007-11-02 04:13:00,14.133,14.139,14.024,14.123,250000.0
2007-11-02 04:14:00,14.025,14.079,14.025,14.079,150000.0
2007-11-02 04:17:00,14.115,14.133,14.02,14.082,450000.0
2007-11-02 04:18:00,14.075,14.106,14.003,14.075,350000.0
2007-11-02 04:20:00,14.099,14.099,13.993,14.065,450000.0
2007-11-02 04:23:00,13.974,14.103,13.965,14.103,250000.0
2007-11-02 04:26:00,14.107,14.107,14.095,14.095,100000.0
2007-11-02 04:27:00,14.06,14.174,14.06,14.166,250000.0
2007-11-02 04:29:00,14.114,14.148,14.101,14.107,300000.0
2007-11-02 04:30:00,14.11,14.134,14.048,14.092,300000.0
2007-11-02 04:31:00,14.113,14.113,14.015,14.051,150000.0
2007-11-02 04:34:00,14.105,14.105,13.991,14.07,450000.0
2007-11-02 04:37:00,14.111,14.111,14.005,14.077,450000.0
2007-11-02 04:40:00,14.109,14.109,14.003,14.075,450000.0
2007-11-02 04:41:00,14.101,14.101,14.101,14.101,50000.0
2007-11-02 04:42:00,14.112,14.112,14.01,14.01,100000.0
2007-11-02 04:45:00,14.116,14.116,14.01,14.082,450000.0
2007-11-02 04:48:00,14.045,14.146,14.008,14.008,350000.0
2007-11-02 04:50:00,14.116,14.131,14.019,14.087,450000.0
2007-11-02 04:53:00,14.141,14.141,14.022,14.093,400000.0
2007-11-02 04:54:00,14.096,14.096,14.096,14.096,50000.0
2007-11-02 04:58:00,14.018,14.018,14.018,14.018,100000.0
2007-11-02 05:00:00,14.049,14.097,14.032,14.097,250000.0
2007-11-02 05:01:00,14.058,14.159,14.036,14.114,400000.0
2007-11-02 05:10:00,14.116,14.13,14.019,14.087,450000.0
2007-11-02 05:12:00,14.034,14.152,14.034,14.152,100000.0
2007-11-02 05:13:00,14.165,14.165,14.038,14.095,200000.0
2007-11-02 05:14:00,14.085,14.181,14.033,14.07,400000.0
2007-11-02 05:15:00,14.11,14.218,14.089,14.189,550000.0
2007-11-02 05:16:00,14.092,14.194,14.092,14.191,350000.0
2007-11-02 05:17:00,14.082,14.204,14.079,14.113,550000.0
2007-11-02 05:18:00,14.122,14.197,14.032,14.185,400000.0
2007-11-02 05:19:00,14.102,14.197,14.07,14.07,350000.0
2007-11-02 05:20:00,14.158,14.158,14.039,14.139,350000.0
2007-11-02 05:21:00,14.067,14.191,14.019,14.191,450000.0
2007-11-02 05:22:00,14.106,14.202,14.069,14.191,500000.0
2007-11-02 05:23:00,14.116,14.241,14.098,14.206,400000.0
2007-11-02 05:26:00,14.081,14.219,14.081,14.219,500000.0
2007-11-02 05:28:00,14.214,14.214,14.099,14.099,350000.0
2007-11-02 05:29:00,14.214,14.215,14.075,14.214,400000.0
2007-11-02 05:30:00,14.185,14.206,14.089,14.149,450000.0
2007-11-02 05:31:00,14.177,14.18,14.177,14.18,100000.0
2007-11-02 05:38:00,14.198,14.198,14.075,14.075,200000.0
2007-11-02 05:39:00,14.173,14.211,14.173,14.211,100000.0
2007-11-02 05:40:00,14.076,14.148,14.056,14.112,300000.0
2007-11-02 05:41:00,14.125,14.207,14.096,14.184,250000.0
2007-11-02 05:42:00,14.196,14.196,14.093,14.149,400000.0
2007-11-02 05:46:00,14.12,14.231,14.106,14.134,300000.0
2007-11-02 05:47:00,14.191,14.193,14.109,14.109,300000.0
2007-11-02 05:48:00,14.121,14.124,14.067,14.124,150000.0
2007-11-02 05:49:00,14.107,14.175,14.094,14.148,500000.0
2007-11-02 05:50:00,14.163,14.185,14.079,14.11,250000.0
2007-11-02 05:51:00,14.148,14.148,14.038,14.038,150000.0
2007-11-02 05:52:00,14.122,14.194,14.052,14.052,250000.0
2007-11-02 05:53:00,14.156,14.159,14.094,14.153,250000.0
2007-11-02 05:54:00,14.12,14.186,14.072,14.126,550000.0
2007-11-02 05:57:00,14.15,14.182,14.092,14.092,400000.0
2007-11-02 05:58:00,14.074,14.192,14.074,14.156,350000.0
2007-11-02 05:59:00,14.171,14.171,14.07,14.168,350000.0
2007-11-02 06:00:00,14.182,14.182,14.043,14.043,400000.0
2007-11-02 06:01:00,14.076,14.139,14.018,14.139,350000.0
2007-11-02 06:02:00,14.141,14.142,14.094,14.142,200000.0
2007-11-02 06:04:00,14.038,14.184,14.038,14.115,550000.0
2007-11-02 06:05:00,14.128,14.191,14.074,14.087,250000.0
2007-11-02 06:06:00,14.099,14.184,14.045,14.124,650000.0
2007-11-02 06:10:00,14.149,14.149,14.043,14.115,450000.0
2007-11-02 06:13:00,14.068,14.202,14.068,14.148,350000.0
2007-11-02 06:15:00,14.053,14.184,14.053,14.094,350000.0
2007-11-02 06:20:00,14.053,14.171,14.053,14.141,300000.0
2007-11-02 06:23:00,14.199,14.199,14.079,14.079,200000.0
2007-11-02 06:24:00,14.148,14.151,14.066,14.151,400000.0
2007-11-02 06:25:00,14.133,14.133,14.056,14.093,300000.0
2007-11-02 06:27:00,14.178,14.178,14.056,14.149,350000.0
2007-11-02 06:28:00,14.094,14.163,14.048,14.102,300000.0
2007-11-02 06:29:00,14.07,14.204,14.07,14.129,400000.0
2007-11-02 06:30:00,14.092,14.184,14.066,14.077,600000.0
2007-11-02 06:31:00,14.003,14.094,14.003,14.092,400000.0
2007-11-02 06:32:00,14.037,14.18,14.037,14.084,450000.0
2007-11-02 06:33:00,14.12,14.151,14.022,14.028,400000.0
2007-11-02 06:34:00,14.082,14.166,14.035,14.166,350000.0
2007-11-02 06:36:00,14.138,14.163,14.028,14.028,450000.0
2007-11-02 06:37:00,14.072,14.124,14.029,14.069,300000.0
2007-11-02 06:39:00,14.078,14.137,14.015,14.015,450000.0
2007-11-02 06:40:00,14.03,14.139,14.028,14.082,350000.0
2007-11-02 06:41:00,14.032,14.121,14.032,14.081,250000.0
2007-11-02 06:42:00,14.033,14.152,14.017,14.04,350000.0
2007-11-02 06:43:00,14.135,14.142,14.038,14.103,450000.0
2007-11-02 06:44:00,14.121,14.172,14.052,14.172,300000.0
2007-11-02 06:45:00,14.077,14.198,14.077,14.176,350000.0
2007-11-02 06:46:00,14.125,14.171,14.069,14.113,550000.0
2007-11-02 06:48:00,14.047,14.109,14.047,14.083,250000.0
2007-11-02 06:49:00,14.129,14.14,14.065,14.071,400000.0
2007-11-02 06:50:00,14.027,14.123,14.027,14.123,300000.0
2007-11-02 06:51:00,14.059,14.204,14.059,14.142,300000.0
2007-11-02 06:52:00,14.133,14.177,14.035,14.035,300000.0
2007-11-02 06:53:00,14.126,14.148,14.023,14.047,350000.0
2007-11-02 06:54:00,14.064,14.114,14.019,14.114,350000.0
2007-11-02 06:55:00,14.131,14.167,14.028,14.139,450000.0
2007-11-02 06:56:00,14.163,14.163,14.025,14.097,350000.0
2007-11-02 06:57:00,14.17,14.17,14.029,14.133,350000.0
2007-11-02 06:58:00,14.073,14.181,14.072,14.181,300000.0
2007-11-02 06:59:00,14.07,14.185,14.063,14.116,400000.0
2007-11-02 07:00:00,14.054,14.183,14.054,14.094,500000.0
2007-11-02 07:01:00,14.033,14.17,14.033,14.052,400000.0
2007-11-02 07:02:00,14.082,14.136,14.031,14.044,300000.0
2007-11-02 07:03:00,14.124,14.124,14.018,14.09,450000.0
2007-11-02 07:04:00,14.044,14.126,14.044,14.072,250000.0
2007-11-02 07:05:00,14.089,14.113,14.026,14.094,250000.0
2007-11-02 07:06:00,14.139,14.139,14.003,14.003,300000.0
2007-11-02 07:07:00,14.069,14.149,14.022,14.149,300000.0
2007-11-02 07:08:00,14.128,14.15,14.019,14.071,550000.0
2007-11-02 07:09:00,14.107,14.151,14.018,14.094,500000.0
2007-11-02 07:10:00,14.02,14.102,14.0,14.102,350000.0
2007-11-02 07:11:00,14.05,14.155,14.019,14.055,600000.0
2007-11-02 07:12:00,14.159,14.187,14.077,14.08,300000.0
2007-11-02 07:13:00,14.11,14.151,14.018,14.018,350000.0
2007-11-02 07:14:00,14.079,14.146,14.051,14.122,450000.0
2007-11-02 07:15:00,14.128,14.158,14.04,14.135,250000.0
2007-11-02 07:18:00,14.128,14.162,14.023,14.162,400000.0
2007-11-02 07:19:00,14.046,14.165,14.041,14.057,550000.0
2007-11-02 07:20:00,14.124,14.161,14.027,14.105,350000.0
2007-11-02 07:21:00,14.109,14.168,14.032,14.054,350000.0
2007-11-02 07:22:00,14.088,14.164,14.055,14.096,350000.0
2007-11-02 07:23:00,14.112,14.157,14.043,14.104,300000.0
2007-11-02 07:24:00,14.134,14.134,14.01,14.053,400000.0
2007-11-02 07:25:00,14.058,14.128,14.038,14.128,400000.0
2007-11-02 07:26:00,14.058,14.096,14.022,14.081,350000.0
2007-11-02 07:27:00,14.146,14.149,14.031,14.149,350000.0
2007-11-02 07:28:00,14.05,14.118,14.003,14.067,450000.0
2007-11-02 07:29:00,14.043,14.15,14.013,14.15,400000.0
2007-11-02 07:30:00,14.083,14.161,14.015,14.065,550000.0
2007-11-02 07:31:00,14.154,14.155,14.069,14.114,300000.0
2007-11-02 07:32:00,14.163,14.202,14.036,14.036,350000.0
2007-11-02 07:33:00,14.084,14.108,14.014,14.103,400000.0
2007-11-02 07:35:00,14.116,14.145,14.022,14.119,350000.0
2007-11-02 07:36:00,14.029,14.093,13.994,14.023,500000.0
2007-11-02 07:37:00,14.051,14.128,14.034,14.128,350000.0
2007-11-02 07:38:00,14.127,14.127,14.04,14.11,400000.0
2007-11-02 07:39:00,14.133,14.133,13.985,14.109,400000.0
2007-11-02 07:40:00,14.053,14.091,14.018,14.091,350000.0
2007-11-02 07:43:00,14.097,14.137,14.007,14.083,450000.0
2007-11-02 07:45:00,14.048,14.159,14.003,14.025,400000.0
2007-11-02 07:46:00,14.028,14.132,14.028,14.081,400000.0
2007-11-02 07:48:00,14.037,14.131,14.005,14.005,250000.0
2007-11-02 07:49:00,14.065,14.127,14.007,14.028,350000.0
2007-11-02 07:50:00,14.118,14.118,14.013,14.067,450000.0
2007-11-02 07:51:00,14.016,14.127,14.016,14.082,450000.0
2007-11-02 07:53:00,14.05,14.146,14.032,14.086,450000.0
2007-11-02 07:54:00,14.081,14.081,13.968,14.015,400000.0
2007-11-02 07:56:00,14.018,14.11,13.995,14.11,450000.0
2007-11-02 07:57:00,14.028,14.058,14.003,14.043,250000.0
2007-11-02 07:59:00,14.143,14.146,14.034,14.073,450000.0
2007-11-02 08:00:00,14.008,14.14,14.008,14.076,500000.0
2007-11-02 08:02:00,13.95,14.095,13.95,14.095,400000.0
2007-11-02 08:03:00,14.115,14.13,14.0,14.108,500000.0
2007-11-02 08:04:00,14.093,14.139,14.026,14.042,450000.0
2007-11-02 08:05:00,14.135,14.135,14.046,14.1,450000.0
2007-11-02 08:06:00,14.089,14.133,14.018,14.018,250000.0
2007-11-02 08:08:00,14.062,14.141,14.038,14.139,500000.0
2007-11-02 08:09:00,14.081,14.13,13.998,14.13,550000.0
2007-11-02 08:10:00,14.061,14.133,14.053,14.079,350000.0
2007-11-02 08:12:00,14.08,14.109,13.999,14.095,450000.0
2007-11-02 08:13:00,14.134,14.134,13.985,14.097,400000.0
2007-11-02 08:14:00,14.121,14.121,13.991,14.095,450000.0
2007-11-02 08:15:00,14.088,14.11,14.012,14.046,550000.0
2007-11-02 08:16:00,14.094,14.136,14.014,14.136,400000.0
2007-11-02 08:17:00,14.08,14.153,14.013,14.113,400000.0
2007-11-02 08:18:00,14.094,14.164,14.011,14.103,500000.0
2007-11-02 08:19:00,14.117,14.159,14.01,14.01,400000.0
2007-11-02 08:20:00,14.01,14.103,13.951,14.103,400000.0
2007-11-02 08:21:00,14.069,14.112,14.003,14.112,400000.0
2007-11-02 08:22:00,14.103,14.141,14.022,14.022,550000.0
2007-11-02 08:23:00,14.005,14.135,14.005,14.005,400000.0
2007-11-02 08:24:00,14.039,14.124,13.981,14.124,400000.0
2007-11-02 08:25:00,14.108,14.138,14.04,14.103,350000.0
2007-11-02 08:26:00,14.045,14.098,13.969,14.098,400000.0
2007-11-02 08:27:00,14.089,14.111,14.006,14.006,400000.0
2007-11-02 08:29:00,13.998,14.158,13.998,14.041,400000.0
2007-11-02 08:30:00,14.03,14.125,13.983,14.012,400000.0
2007-11-02 08:31:00,14.098,14.138,14.017,14.017,400000.0
2007-11-02 08:32:00,14.081,14.081,13.979,13.983,550000.0
2007-11-02 08:33:00,14.058,14.122,13.966,14.097,550000.0
2007-11-02 08:34:00,14.029,14.138,14.029,14.116,400000.0
2007-11-02 08:35:00,14.107,14.144,14.023,14.104,550000.0
2007-11-02 08:37:00,14.004,14.105,13.977,14.081,400000.0
2007-11-02 08:40:00,14.044,14.124,13.985,14.124,350000.0
2007-11-02 08:41:00,14.055,14.134,13.991,14.006,350000.0
2007-11-02 08:42:00,14.087,14.087,13.967,14.06,350000.0
2007-11-02 08:43:00,14.071,14.101,14.033,14.101,350000.0
2007-11-02 08:44:00,14.014,14.086,13.975,14.044,350000.0
2007-11-02 08:45:00,14.055,14.12,14.006,14.022,550000.0
2007-11-02 08:46:00,13.972,14.079,13.972,14.076,400000.0
2007-11-02 08:47:00,14.078,14.102,14.003,14.003,350000.0
2007-11-02 08:48:00,14.096,14.098,13.985,13.987,500000.0
2007-11-02 08:49:00,14.081,14.081,13.982,14.058,550000.0
2007-11-02 08:50:00,13.979,14.044,13.959,14.009,350000.0
2007-11-02 08:52:00,13.932,14.082,13.919,14.082,350000.0
2007-11-02 08:53:00,14.026,14.134,13.998,14.089,400000.0
2007-11-02 08:54:00,14.028,14.118,14.002,14.002,350000.0
2007-11-02 08:55:00,14.08,14.138,14.002,14.036,450000.0
2007-11-02 08:57:00,14.081,14.118,13.993,14.118,300000.0
2007-11-02 08:59:00,14.098,14.098,13.946,14.013,350000.0
2007-11-02 09:00:00,14.046,14.072,14.016,14.016,450000.0
2007-11-02 09:01:00,14.108,14.139,13.996,14.042,400000.0
2007-11-02 09:02:00,14.096,14.123,13.998,14.007,450000.0
2007-11-02 09:03:00,14.044,14.097,14.006,14.072,450000.0
2007-11-02 09:04:00,14.053,14.082,13.973,13.991,250000.0
2007-11-02 09:05:00,14.09,14.1,13.993,14.057,450000.0
2007-11-02 09:06:00,14.099,14.11,14.038,14.078,450000.0
2007-11-02 09:07:00,14.024,14.107,14.02,14.096,350000.0
2007-11-02 09:10:00,14.093,14.111,14.024,14.024,400000.0
2007-11-02 09:11:00,14.012,14.115,13.995,14.083,400000.0
2007-11-02 09:12:00,14.041,14.124,13.998,14.071,550000.0
2007-11-02 09:13:00,13.977,14.08,13.952,14.075,250000.0
2007-11-02 09:16:00,14.094,14.15,14.011,14.131,400000.0
2007-11-02 09:17:00,14.108,14.129,14.003,14.047,450000.0
2007-11-02 09:18:00,14.006,14.117,13.961,14.117,400000.0
2007-11-02 09:19:00,14.104,14.118,14.015,14.015,350000.0
2007-11-02 09:20:00,14.072,14.101,13.992,14.097,400000.0
2007-11-02 09:21:00,14.072,14.14,14.013,14.087,450000.0
2007-11-02 09:23:00,14.127,14.163,14.079,14.127,400000.0
2007-11-02 09:24:00,14.102,14.139,14.063,14.063,350000.0
2007-11-02 09:25:00,14.121,14.136,14.016,14.048,550000.0
2007-11-02 09:26:00,14.048,14.112,14.009,14.009,400000.0
2007-11-02 09:27:00,14.072,14.147,14.016,14.053,450000.0
2007-11-02 09:28:00,14.062,14.135,14.044,14.062,1550000.0
2007-11-02 09:29:00,14.084,14.133,14.004,14.102,450000.0
2007-11-02 09:30:00,14.043,14.111,14.032,14.057,350000.0
2007-11-02 09:32:00,14.093,14.127,14.014,14.101,350000.0
2007-11-02 09:33:00,14.059,14.11,13.984,14.11,500000.0
2007-11-02 09:37:00,14.129,14.132,14.053,14.128,350000.0
2007-11-02 09:38:00,14.048,14.11,14.02,14.075,550000.0
2007-11-02 09:40:00,14.093,14.093,13.991,14.047,400000.0
2007-11-02 09:41:00,14.056,14.113,13.979,14.04,500000.0
2007-11-02 09:42:00,14.017,14.08,13.95,14.077,500000.0
2007-11-02 09:43:00,14.022,14.063,13.972,14.035,350000.0
2007-11-02 09:44:00,13.992,14.1,13.992,14.1,450000.0
2007-11-02 09:45:00,14.1,14.125,14.005,14.005,400000.0
2007-11-02 09:46:00,14.039,14.127,14.01,14.087,550000.0
2007-11-02 09:47:00,14.052,14.097,13.942,14.097,400000.0
2007-11-02 09:48:00,14.07,14.116,13.986,14.005,450000.0
2007-11-02 09:49:00,14.084,14.084,13.976,14.039,400000.0
2007-11-02 09:50:00,14.035,14.112,13.976,14.035,350000.0
2007-11-02 09:51:00,13.992,14.071,13.957,13.99,500000.0
2007-11-02 09:52:00,13.986,14.093,13.962,14.063,550000.0
2007-11-02 09:53:00,14.021,14.152,13.973,14.094,550000.0
2007-11-02 09:54:00,14.018,14.111,13.976,14.054,750000.0
2007-11-02 09:55:00,13.961,14.094,13.947,14.094,450000.0
2007-11-02 09:56:00,14.026,14.113,13.973,14.07,350000.0
2007-11-02 09:57:00,14.062,14.062,13.959,13.981,500000.0
2007-11-02 09:58:00,14.033,14.101,13.948,14.083,500000.0
2007-11-02 09:59:00,13.934,14.05,13.934,14.045,400000.0
2007-11-02 10:00:00,14.105,14.105,13.999,13.999,350000.0
2007-11-02 10:01:00,14.063,14.082,13.97,13.975,400000.0
2007-11-02 10:02:00,14.036,14.14,14.018,14.018,400000.0
2007-11-02 10:03:00,14.086,14.132,13.981,14.032,500000.0
2007-11-02 10:04:00,13.978,14.093,13.968,14.046,550000.0
2007-11-02 10:05:00,14.074,14.158,14.065,14.077,350000.0
2007-11-02 10:06:00,14.043,14.123,14.043,14.087,500000.0
2007-11-02 10:07:00,14.004,14.127,13.995,14.1,350000.0
2007-11-02 10:08:00,14.026,14.065,13.964,13.991,450000.0
2007-11-02 10:09:00,13.984,14.12,13.984,14.092,550000.0
2007-11-02 10:10:00,14.103,14.146,14.057,14.101,350000.0
2007-11-02 10:11:00,14.148,14.148,14.039,14.133,400000.0
2007-11-02 10:12:00,14.126,14.126,13.992,14.104,550000.0
2007-11-02 10:13:00,13.986,14.13,13.962,14.13,500000.0
2007-11-02 10:14:00,14.039,14.104,14.02,14.046,550000.0
2007-11-02 10:15:00,14.096,14.156,14.047,14.14,450000.0
2007-11-02 10:16:00,14.1,14.174,14.065,14.065,550000.0
2007-11-02 10:17:00,14.112,14.175,14.04,14.04,500000.0
2007-11-02 10:18:00,14.074,14.15,14.018,14.052,300000.0
2007-11-02 10:19:00,14.122,14.122,13.994,14.014,500000.0
2007-11-02 10:20:00,14.055,14.134,14.037,14.109,350000.0
2007-11-02 10:21:00,14.111,14.16,14.039,14.106,550000.0
2007-11-02 10:22:00,14.105,14.142,14.014,14.142,250000.0
2007-11-02 10:23:00,13.988,14.106,13.983,14.069,400000.0
2007-11-02 10:24:00,14.059,14.118,14.001,14.06,500000.0
2007-11-02 10:25:00,14.086,14.099,13.983,13.989,500000.0
2007-11-02 10:28:00,14.113,14.152,14.035,14.095,600000.0
2007-11-02 10:29:00,14.103,14.183,14.039,14.039,350000.0
2007-11-02 10:30:00,14.127,14.127,13.968,14.017,450000.0
2007-11-02 10:31:00,14.025,14.159,14.025,14.065,550000.0
2007-11-02 10:32:00,14.094,14.138,14.021,14.137,650000.0
2007-11-02 10:33:00,14.02,14.129,14.02,14.028,450000.0
2007-11-02 10:34:00,14.069,14.173,14.023,14.137,550000.0
2007-11-02 10:36:00,14.142,14.164,14.063,14.063,550000.0
2007-11-02 10:37:00,14.042,14.14,14.023,14.121,400000.0
2007-11-02 10:38:00,14.064,14.12,14.036,14.082,400000.0
2007-11-02 10:39:00,14.046,14.181,14.046,14.066,350000.0
2007-11-02 10:40:00,14.06,14.141,14.003,14.098,550000.0
2007-11-02 10:41:00,14.128,14.128,14.04,14.082,350000.0
2007-11-02 10:42:00,14.107,14.142,14.003,14.088,400000.0
2007-11-02 10:43:00,14.066,14.123,13.982,14.123,450000.0
2007-11-02 10:44:00,14.052,14.103,13.987,14.007,350000.0
2007-11-02 10:45:00,14.119,14.119,14.005,14.058,550000.0
2007-11-02 10:46:00,14.011,14.166,14.011,14.113,600000.0
2007-11-02 10:47:00,14.064,14.179,14.064,14.112,400000.0
2007-11-02 10:48:00,14.055,14.186,14.049,14.16,400000.0
2007-11-02 10:49:00,14.091,14.109,13.997,14.109,550000.0
2007-11-02 10:50:00,14.041,14.168,14.041,14.146,450000.0
2007-11-02 10:51:00,14.077,14.151,14.01,14.01,500000.0
2007-11-02 10:52:00,14.108,14.131,14.053,14.075,400000.0
2007-11-02 10:53:00,14.113,14.161,14.018,14.161,350000.0
2007-11-02 10:54:00,14.083,14.128,13.993,14.128,400000.0
2007-11-02 10:55:00,14.076,14.175,14.029,14.07,350000.0
2007-11-02 10:56:00,14.016,14.122,13.988,14.067,450000.0
2007-11-02 10:57:00,14.058,14.108,14.018,14.028,400000.0
2007-11-02 10:58:00,14.054,14.168,14.039,14.066,400000.0
2007-11-02 10:59:00,14.119,14.157,14.069,14.157,350000.0
2007-11-02 11:00:00,14.071,14.163,14.041,14.065,400000.0
2007-11-02 11:01:00,14.106,14.166,14.049,14.077,500000.0
2007-11-02 11:02:00,14.055,14.129,14.029,14.055,500000.0
2007-11-02 11:03:00,13.995,14.11,13.986,14.019,400000.0
2007-11-02 11:04:00,14.143,14.143,13.997,14.119,500000.0
2007-11-02 11:05:00,14.076,14.177,14.036,14.036,450000.0
2007-11-02 11:06:00,14.021,14.101,13.978,14.101,400000.0
2007-11-02 11:07:00,14.173,14.214,14.046,14.046,400000.0
2007-11-02 11:08:00,14.046,14.147,13.994,14.089,500000.0
2007-11-02 11:09:00,14.077,14.162,14.028,14.13,500000.0
2007-11-02 11:10:00,14.003,14.146,14.003,14.107,450000.0
2007-11-02 11:11:00,14.07,14.12,14.012,14.091,500000.0
2007-11-02 11:12:00,14.027,14.118,13.962,14.004,600000.0
2007-11-02 11:13:00,14.134,14.172,14.069,14.096,500000.0
2007-11-02 11:14:00,14.041,14.143,14.022,14.074,400000.0
2007-11-02 11:15:00,14.153,14.157,14.011,14.016,550000.0
2007-11-02 11:16:00,14.076,14.149,14.025,14.025,350000.0
2007-11-02 11:17:00,14.154,14.184,14.062,14.062,500000.0
2007-11-02 11:18:00,14.119,14.152,14.016,14.06,400000.0
2007-11-02 11:19:00,14.07,14.143,14.053,14.059,450000.0
2007-11-02 11:20:00,14.13,14.143,14.038,14.143,500000.0
2007-11-02 11:21:00,13.981,14.11,13.968,13.985,450000.0
2007-11-02 11:22:00,14.079,14.128,13.984,14.035,400000.0
2007-11-02 11:23:00,14.044,14.183,14.044,14.133,400000.0
2007-11-02 11:24:00,14.124,14.13,14.015,14.091,400000.0
2007-11-02 11:25:00,14.065,14.153,14.033,14.123,400000.0
2007-11-02 11:26:00,14.073,14.136,14.012,14.076,550000.0
2007-11-02 11:27:00,14.171,14.171,14.056,14.099,400000.0
2007-11-02 11:28:00,14.03,14.151,14.009,14.151,500000.0
2007-11-02 11:29:00,14.126,14.175,14.065,14.071,550000.0
2007-11-02 11:30:00,14.076,14.161,14.043,14.083,400000.0
2007-11-02 11:31:00,14.118,14.135,13.998,14.135,550000.0
2007-11-02 11:32:00,14.203,14.213,14.105,14.169,650000.0
2007-11-02 11:33:00,14.086,14.239,14.086,14.182,550000.0
2007-11-02 11:34:00,14.139,14.226,14.081,14.168,450000.0
2007-11-02 11:35:00,14.065,14.153,14.065,14.153,350000.0
2007-11-02 11:36:00,14.087,14.203,14.078,14.085,400000.0
2007-11-02 11:37:00,14.115,14.156,14.056,14.152,450000.0
2007-11-02 11:38:00,14.079,14.136,14.05,14.118,400000.0
2007-11-02 11:39:00,14.131,14.195,14.063,14.181,550000.0
2007-11-02 11:40:00,14.202,14.213,14.098,14.098,500000.0
2007-11-02 11:41:00,14.137,14.184,14.068,14.169,400000.0
2007-11-02 11:42:00,14.066,14.188,14.066,14.152,350000.0
2007-11-02 11:43:00,14.154,14.178,14.063,14.115,550000.0
2007-11-02 11:44:00,14.074,14.189,14.048,14.084,400000.0
2007-11-02 11:45:00,14.078,14.205,14.057,14.168,350000.0
2007-11-02 11:46:00,14.173,14.173,14.1,14.106,450000.0
2007-11-02 11:47:00,14.162,14.162,14.042,14.067,400000.0
2007-11-02 11:48:00,14.106,14.153,14.051,14.153,500000.0
2007-11-02 11:49:00,14.157,14.157,14.038,14.094,400000.0
2007-11-02 11:50:00,14.161,14.161,14.022,14.045,350000.0
2007-11-02 11:51:00,14.092,14.203,14.034,14.034,450000.0
2007-11-02 11:53:00,14.167,14.168,14.058,14.114,500000.0
2007-11-02 11:54:00,14.114,14.14,14.036,14.126,350000.0
2007-11-02 11:55:00,14.105,14.105,13.971,14.005,550000.0
2007-11-02 11:56:00,14.105,14.135,13.981,14.057,400000.0
2007-11-02 11:57:00,14.086,14.158,14.02,14.041,550000.0
2007-11-02 11:58:00,14.147,14.16,14.058,14.126,450000.0
2007-11-02 11:59:00,14.108,14.153,14.014,14.119,550000.0
2007-11-02 12:00:00,14.082,14.156,14.035,14.156,450000.0
2007-11-02 12:01:00,14.043,14.164,14.039,14.088,400000.0
2007-11-02 12:02:00,14.09,14.122,14.047,14.077,450000.0
2007-11-02 12:03:00,14.016,14.158,14.016,14.158,450000.0
2007-11-02 12:04:00,14.147,14.156,14.038,14.038,500000.0
2007-11-02 12:05:00,14.088,14.119,13.989,14.096,400000.0
2007-11-02 12:06:00,14.119,14.159,14.051,14.108,500000.0
2007-11-02 12:07:00,14.035,14.167,14.019,14.025,350000.0
2007-11-02 12:08:00,14.123,14.153,14.03,14.14,550000.0
2007-11-02 12:09:00,14.092,14.199,14.077,14.185,550000.0
2007-11-02 12:10:00,14.176,14.176,14.098,14.145,350000.0
2007-11-02 12:11:00,14.044,14.105,14.005,14.067,350000.0
2007-11-02 12:12:00,14.064,14.243,14.064,14.158,550000.0
2007-11-02 12:14:00,14.119,14.146,14.037,14.084,350000.0
2007-11-02 12:15:00,14.178,14.194,14.093,14.17,350000.0
2007-11-02 12:16:00,14.058,14.108,13.999,14.078,450000.0
2007-11-02 12:17:00,14.069,14.213,14.065,14.186,450000.0
2007-11-02 12:18:00,14.06,14.173,14.033,14.118,350000.0
2007-11-02 12:19:00,14.063,14.16,14.048,14.097,450000.0
2007-11-02 12:20:00,14.149,14.149,14.06,14.06,350000.0
2007-11-02 12:21:00,14.067,14.154,14.067,14.073,450000.0
2007-11-02 12:22:00,14.059,14.146,14.011,14.101,450000.0
2007-11-02 12:23:00,14.158,14.159,14.039,14.107,550000.0
2007-11-02 12:24:00,14.091,14.172,14.007,14.109,500000.0
2007-11-02 12:25:00,14.145,14.145,14.053,14.066,450000.0
2007-11-02 12:26:00,14.115,14.122,14.036,14.122,400000.0
2007-11-02 12:27:00,14.082,14.167,13.989,14.167,500000.0
2007-11-02 12:28:00,14.077,14.173,14.039,14.063,500000.0
2007-11-02 12:29:00,14.09,14.154,14.039,14.13,450000.0
2007-11-02 12:30:00,14.07,14.156,14.031,14.156,400000.0
2007-11-02 12:31:00,14.171,14.183,14.084,14.101,550000.0
2007-11-02 12:32:00,14.155,14.168,14.065,14.065,400000.0
2007-11-02 12:33:00,14.048,14.188,14.048,14.131,450000.0
2007-11-02 12:34:00,14.098,14.177,14.089,14.177,450000.0
2007-11-02 12:35:00,14.167,14.181,14.062,14.139,500000.0
2007-11-02 12:36:00,14.138,14.138,14.067,14.067,400000.0
2007-11-02 12:37:00,14.152,14.183,14.088,14.143,350000.0
2007-11-02 12:38:00,14.139,14.139,14.072,14.09,400000.0
2007-11-02 12:39:00,14.083,14.17,14.059,14.111,550000.0
2007-11-02 12:40:00,14.052,14.198,14.052,14.102,450000.0
2007-11-02 12:41:00,14.148,14.165,14.071,14.156,450000.0
2007-11-02 12:42:00,14.189,14.236,14.072,14.072,500000.0
2007-11-02 12:43:00,14.202,14.202,14.063,14.063,350000.0
2007-11-02 12:44:00,14.191,14.207,14.079,14.088,400000.0
2007-11-02 12:45:00,14.085,14.203,14.081,14.103,350000.0
2007-11-02 12:46:00,14.156,14.182,14.037,14.182,500000.0
2007-11-02 12:47:00,14.175,14.192,14.109,14.123,350000.0
2007-11-02 12:48:00,14.154,14.201,14.099,14.191,500000.0
2007-11-02 12:49:00,14.143,14.239,14.106,14.154,400000.0
2007-11-02 12:50:00,14.116,14.221,14.084,14.198,450000.0
2007-11-02 12:51:00,14.158,14.246,14.128,14.169,350000.0
2007-11-02 12:52:00,14.21,14.245,14.111,14.12,350000.0
2007-11-02 12:53:00,14.171,14.216,14.171,14.186,400000.0
2007-11-02 12:54:00,14.206,14.206,14.063,14.071,550000.0
2007-11-02 12:55:00,14.17,14.243,14.109,14.109,550000.0
2007-11-02 12:56:00,14.227,14.229,14.094,14.191,500000.0
2007-11-02 12:57:00,14.168,14.205,14.088,14.171,400000.0
2007-11-02 12:58:00,14.111,14.217,14.088,14.102,450000.0
2007-11-02 12:59:00,14.23,14.23,14.117,14.144,350000.0
2007-11-02 13:00:00,14.219,14.245,14.12,14.163,550000.0
2007-11-02 13:02:00,14.222,14.222,14.124,14.168,500000.0
2007-11-02 13:03:00,14.187,14.2,14.1,14.159,300000.0
2007-11-02 13:04:00,14.072,14.192,14.072,14.16,450000.0
2007-11-02 13:05:00,14.2,14.2,14.05,14.05,550000.0
2007-11-02 13:06:00,14.14,14.176,14.074,14.104,400000.0
2007-11-02 13:07:00,14.09,14.197,14.088,14.197,450000.0
2007-11-02 13:08:00,14.17,14.202,14.111,14.202,350000.0
2007-11-02 13:09:00,14.189,14.212,14.066,14.11,400000.0
2007-11-02 13:10:00,14.121,14.273,14.121,14.252,500000.0
2007-11-02 13:11:00,14.184,14.195,14.102,14.176,400000.0
2007-11-02 13:12:00,14.205,14.218,14.109,14.209,350000.0
2007-11-02 13:13:00,14.159,14.258,14.139,14.22,350000.0
2007-11-02 13:14:00,14.216,14.22,14.142,14.182,400000.0
2007-11-02 13:15:00,14.206,14.206,14.096,14.128,450000.0
2007-11-02 13:16:00,14.226,14.226,14.067,14.197,500000.0
2007-11-02 13:17:00,14.129,14.237,14.112,14.183,400000.0
2007-11-02 13:18:00,14.243,14.243,14.151,14.183,350000.0
2007-11-02 13:19:00,14.214,14.251,14.123,14.251,550000.0
2007-11-02 13:20:00,14.253,14.27,14.147,14.233,550000.0
2007-11-02 13:21:00,14.184,14.241,14.133,14.221,400000.0
2007-11-02 13:22:00,14.256,14.256,14.14,14.173,550000.0
2007-11-02 13:23:00,14.231,14.25,14.121,14.154,450000.0
2007-11-02 13:24:00,14.167,14.234,14.167,14.219,350000.0
2007-11-02 13:25:00,14.125,14.252,14.113,14.223,450000.0
2007-11-02 13:26:00,14.271,14.271,14.158,14.206,400000.0
2007-11-02 13:27:00,14.246,14.25,14.156,14.157,400000.0
2007-11-02 13:28:00,14.263,14.29,14.173,14.173,400000.0
2007-11-02 13:29:00,14.255,14.278,14.156,14.248,400000.0
2007-11-02 13:30:00,14.152,14.249,14.152,14.242,450000.0
2007-11-02 13:31:00,14.134,14.243,14.115,14.241,400000.0
2007-11-02 13:32:00,14.23,14.257,14.191,14.247,400000.0
2007-11-02 13:33:00,14.18,14.248,14.12,14.183,350000.0
2007-11-02 13:34:00,14.223,14.25,14.111,14.111,400000.0
2007-11-02 13:35:00,14.144,14.247,14.099,14.235,350000.0
2007-11-02 13:36:00,14.132,14.245,14.123,14.219,650000.0
2007-11-02 13:37:00,14.149,14.215,14.115,14.137,400000.0
2007-11-02 13:38:00,14.124,14.245,14.124,14.222,350000.0
2007-11-02 13:39:00,14.154,14.232,14.128,14.128,350000.0
2007-11-02 13:40:00,14.246,14.246,14.111,14.211,500000.0
2007-11-02 13:41:00,14.144,14.247,14.136,14.144,400000.0
2007-11-02 13:42:00,14.165,14.239,14.135,14.211,450000.0
2007-11-02 13:43:00,14.191,14.264,14.116,14.207,350000.0
2007-11-02 13:44:00,14.238,14.238,14.092,14.092,500000.0
2007-11-02 13:45:00,14.147,14.252,14.105,14.252,350000.0
2007-11-02 13:46:00,14.163,14.243,14.145,14.193,450000.0
2007-11-02 13:47:00,14.264,14.264,14.16,14.23,400000.0
2007-11-02 13:48:00,14.249,14.249,14.178,14.237,350000.0
2007-11-02 13:49:00,14.18,14.239,14.117,14.122,350000.0
2007-11-02 13:50:00,14.196,14.3,14.154,14.154,550000.0
2007-11-02 13:51:00,14.234,14.265,14.143,14.21,550000.0
2007-11-02 13:52:00,14.258,14.273,14.186,14.186,400000.0
2007-11-02 13:53:00,14.23,14.276,14.138,14.143,350000.0
2007-11-02 13:54:00,14.2,14.295,14.128,14.251,400000.0
2007-11-02 13:55:00,14.273,14.273,14.16,14.16,350000.0
2007-11-02 13:56:00,14.258,14.258,14.174,14.254,350000.0
2007-11-02 13:57:00,14.209,14.209,14.113,14.113,350000.0
2007-11-02 13:58:00,14.232,14.232,14.149,14.197,350000.0
2007-11-02 13:59:00,14.218,14.23,14.132,14.23,350000.0
2007-11-02 14:00:00,14.292,14.308,14.187,14.212,450000.0
2007-11-02 14:01:00,14.273,14.273,14.166,14.26,400000.0
2007-11-02 14:02:00,14.182,14.301,14.182,14.225,400000.0
2007-11-02 14:03:00,14.135,14.232,14.127,14.232,350000.0
2007-11-02 14:05:00,14.293,14.296,14.161,14.296,400000.0
2007-11-02 14:06:00,14.216,14.304,14.193,14.193,450000.0
2007-11-02 14:07:00,14.253,14.273,14.138,14.273,350000.0
2007-11-02 14:08:00,14.198,14.271,14.149,14.179,550000.0
2007-11-02 14:09:00,14.234,14.306,14.18,14.241,500000.0
2007-11-02 14:10:00,14.269,14.29,14.159,14.159,350000.0
2007-11-02 14:11:00,14.289,14.289,14.143,14.188,550000.0
2007-11-02 14:12:00,14.27,14.27,14.209,14.209,100000.0
2007-11-02 14:13:00,14.218,14.255,14.157,14.186,450000.0
2007-11-02 14:14:00,14.238,14.246,14.115,14.144,400000.0
2007-11-02 14:15:00,14.154,14.247,14.113,14.113,350000.0
2007-11-02 14:16:00,14.262,14.301,14.163,14.271,500000.0
2007-11-02 14:17:00,14.254,14.265,14.127,14.265,350000.0
2007-11-02 14:18:00,14.25,14.26,14.176,14.26,300000.0
2007-11-02 14:19:00,14.277,14.318,14.167,14.253,350000.0
2007-11-02 14:20:00,14.251,14.299,14.182,14.249,500000.0
2007-11-02 14:21:00,14.284,14.284,14.165,14.208,400000.0
2007-11-02 14:22:00,14.188,14.268,14.123,14.153,450000.0
2007-11-02 14:23:00,14.219,14.262,14.128,14.182,450000.0
2007-11-02 14:24:00,14.221,14.249,14.142,14.223,400000.0
2007-11-02 14:25:00,14.18,14.291,14.133,14.133,350000.0
2007-11-02 14:26:00,14.19,14.282,14.148,14.26,500000.0
2007-11-02 14:27:00,14.235,14.272,14.141,14.177,500000.0
2007-11-02 14:28:00,14.247,14.256,14.128,14.128,350000.0
2007-11-02 14:29:00,14.144,14.233,14.144,14.156,550000.0
2007-11-02 14:30:00,14.186,14.215,14.067,14.215,350000.0
2007-11-02 14:31:00,14.226,14.275,14.146,14.194,400000.0
2007-11-02 14:32:00,14.198,14.231,14.113,14.119,500000.0
2007-11-02 14:33:00,14.213,14.224,14.125,14.19,500000.0
2007-11-02 14:34:00,14.226,14.226,14.104,14.169,350000.0
2007-11-02 14:35:00,14.205,14.244,14.108,14.158,400000.0
2007-11-02 14:36:00,14.242,14.242,14.131,14.212,400000.0
2007-11-02 14:37:00,14.219,14.297,14.179,14.297,400000.0
2007-11-02 14:38:00,14.063,14.213,14.063,14.116,350000.0
2007-11-02 14:39:00,14.195,14.208,14.088,14.155,500000.0
2007-11-02 14:40:00,14.237,14.282,14.151,14.282,400000.0
2007-11-02 14:41:00,14.279,14.29,14.218,14.276,350000.0
2007-11-02 14:42:00,14.268,14.29,14.205,14.231,500000.0
2007-11-02 14:43:00,14.243,14.289,14.176,14.289,350000.0
2007-11-02 14:44:00,14.267,14.296,14.158,14.217,400000.0
2007-11-02 14:45:00,14.306,14.313,14.156,14.156,350000.0
2007-11-02 14:46:00,14.29,14.332,14.2,14.328,450000.0
2007-11-02 14:47:00,14.183,14.303,14.177,14.289,550000.0
2007-11-02 14:48:00,14.264,14.264,14.196,14.196,400000.0
2007-11-02 14:49:00,14.189,14.302,14.161,14.244,500000.0
2007-11-02 14:50:00,14.269,14.321,14.177,14.21,450000.0
2007-11-02 14:51:00,14.2,14.311,14.192,14.203,400000.0
2007-11-02 14:52:00,14.24,14.271,14.133,14.238,400000.0
2007-11-02 14:53:00,14.21,14.252,14.12,14.252,450000.0
2007-11-02 14:54:00,14.244,14.252,14.136,14.145,550000.0
2007-11-02 14:55:00,14.145,14.256,14.139,14.182,450000.0
2007-11-02 14:56:00,14.114,14.264,14.114,14.195,450000.0
2007-11-02 14:57:00,14.167,14.267,14.13,14.147,400000.0
2007-11-02 14:58:00,14.174,14.212,14.1,14.1,400000.0
2007-11-02 14:59:00,14.251,14.263,14.184,14.252,350000.0
2007-11-02 15:00:00,14.171,14.282,14.125,14.241,350000.0
2007-11-02 15:01:00,14.149,14.263,14.128,14.196,400000.0
2007-11-02 15:02:00,14.252,14.252,14.163,14.163,350000.0
2007-11-02 15:03:00,14.213,14.268,14.175,14.175,500000.0
2007-11-02 15:04:00,14.172,14.227,14.135,14.135,350000.0
2007-11-02 15:05:00,14.209,14.273,14.163,14.253,450000.0
2007-11-02 15:06:00,14.233,14.284,14.158,14.158,500000.0
2007-11-02 15:07:00,14.226,14.253,14.115,14.148,500000.0
2007-11-02 15:08:00,14.25,14.28,14.153,14.191,350000.0
2007-11-02 15:09:00,14.204,14.269,14.153,14.158,400000.0
2007-11-02 15:10:00,14.168,14.309,14.168,14.213,450000.0
2007-11-02 15:11:00,14.238,14.28,14.146,14.196,550000.0
2007-11-02 15:12:00,14.174,14.268,14.133,14.19,450000.0
2007-11-02 15:13:00,14.218,14.225,14.175,14.211,350000.0
2007-11-02 15:14:00,14.233,14.234,14.122,14.217,450000.0
2007-11-02 15:15:00,14.139,14.251,14.126,14.181,450000.0
2007-11-02 15:16:00,14.178,14.278,14.159,14.228,500000.0
2007-11-02 15:17:00,14.207,14.228,14.127,14.13,400000.0
2007-11-02 15:18:00,14.274,14.281,14.166,14.242,450000.0
2007-11-02 15:19:00,14.257,14.257,14.112,14.202,450000.0
2007-11-02 15:20:00,14.171,14.274,14.115,14.274,400000.0
2007-11-02 15:21:00,14.206,14.248,14.146,14.146,450000.0
2007-11-02 15:22:00,14.226,14.257,14.116,14.161,550000.0
2007-11-02 15:23:00,14.249,14.282,14.129,14.193,350000.0
2007-11-02 15:24:00,14.236,14.268,14.133,14.268,500000.0
2007-11-02 15:25:00,14.141,14.239,14.141,14.224,350000.0
2007-11-02 15:26:00,14.158,14.235,14.111,14.111,350000.0
2007-11-02 15:27:00,14.21,14.216,14.114,14.163,400000.0
2007-11-02 15:28:00,14.198,14.198,14.115,14.185,350000.0
2007-11-02 15:29:00,14.201,14.24,14.095,14.199,500000.0
2007-11-02 15:30:00,14.153,14.217,14.121,14.133,400000.0
2007-11-02 15:31:00,14.127,14.225,14.127,14.189,550000.0
2007-11-02 15:32:00,14.194,14.211,14.095,14.185,550000.0
2007-11-02 15:33:00,14.192,14.199,14.098,14.121,450000.0
2007-11-02 15:34:00,14.147,14.218,14.047,14.178,500000.0
2007-11-02 15:35:00,14.209,14.215,14.116,14.176,600000.0
2007-11-02 15:36:00,14.103,14.236,14.074,14.139,400000.0
2007-11-02 15:37:00,14.071,14.162,14.006,14.015,450000.0
2007-11-02 15:38:00,14.147,14.161,14.041,14.042,400000.0
2007-11-02 15:39:00,14.076,14.143,14.017,14.087,500000.0
2007-11-02 15:40:00,14.067,14.16,14.033,14.123,450000.0
2007-11-02 15:41:00,14.091,14.18,14.091,14.18,450000.0
2007-11-02 15:42:00,14.203,14.203,14.139,14.177,400000.0
2007-11-02 15:43:00,14.105,14.204,14.055,14.204,400000.0
2007-11-02 15:44:00,14.137,14.226,14.088,14.151,400000.0
2007-11-02 15:45:00,14.216,14.216,14.092,14.201,400000.0
2007-11-02 15:46:00,14.195,14.222,14.087,14.135,550000.0
2007-11-02 15:47:00,14.113,14.191,14.065,14.065,350000.0
2007-11-02 15:48:00,14.211,14.211,14.048,14.147,400000.0
2007-11-02 15:49:00,14.142,14.188,14.087,14.157,400000.0
2007-11-02 15:50:00,14.102,14.163,14.068,14.068,350000.0
2007-11-02 15:51:00,14.199,14.199,14.092,14.191,450000.0
2007-11-02 15:52:00,14.085,14.141,14.041,14.041,350000.0
2007-11-02 15:53:00,14.062,14.136,14.062,14.128,350000.0
2007-11-02 15:54:00,14.035,14.119,13.985,14.074,350000.0
2007-11-02 15:55:00,14.108,14.112,14.022,14.063,400000.0
2007-11-02 15:56:00,14.075,14.144,14.003,14.003,1000000.0
2007-11-02 15:57:00,14.071,14.076,14.023,14.063,350000.0
2007-11-02 15:58:00,13.994,14.135,13.994,14.108,500000.0
2007-11-02 15:59:00,13.974,14.101,13.974,14.098,350000.0
2007-11-02 16:00:00,14.068,14.16,14.04,14.112,450000.0
2007-11-02 16:01:00,14.128,14.128,13.99,13.999,350000.0
2007-11-02 16:02:00,14.084,14.13,14.035,14.122,450000.0
2007-11-02 16:03:00,14.008,14.091,14.008,14.014,350000.0
2007-11-02 16:04:00,14.088,14.088,13.977,14.036,350000.0
2007-11-02 16:05:00,14.002,14.042,13.925,13.998,500000.0
2007-11-02 16:06:00,13.977,14.075,13.947,13.947,400000.0
2007-11-02 16:07:00,14.102,14.137,14.001,14.018,450000.0
2007-11-02 16:08:00,14.066,14.13,13.977,14.076,550000.0
2007-11-02 16:09:00,14.095,14.095,13.99,14.042,350000.0
2007-11-02 16:10:00,14.023,14.102,13.985,14.076,350000.0
2007-11-02 16:11:00,14.088,14.096,13.998,14.062,400000.0
2007-11-02 16:12:00,14.043,14.107,13.999,14.058,550000.0
2007-11-02 16:13:00,14.018,14.126,13.99,14.088,400000.0
2007-11-02 16:14:00,14.157,14.189,14.055,14.055,400000.0
2007-11-02 16:15:00,14.099,14.141,14.008,14.141,450000.0
2007-11-02 16:16:00,14.124,14.125,13.962,14.125,350000.0
2007-11-02 16:17:00,14.148,14.148,14.006,14.14,500000.0
2007-11-02 16:18:00,14.105,14.105,14.011,14.065,350000.0
2007-11-02 16:19:00,14.049,14.127,14.049,14.057,550000.0
2007-11-02 16:20:00,14.032,14.111,13.992,14.051,350000.0
2007-11-02 16:21:00,14.142,14.142,14.034,14.129,400000.0
2007-11-02 16:22:00,14.02,14.134,13.978,14.134,400000.0
2007-11-02 16:23:00,14.111,14.111,13.988,14.008,550000.0
2007-11-02 16:24:00,14.065,14.146,14.005,14.134,450000.0
2007-11-02 16:25:00,14.126,14.134,14.034,14.134,400000.0
2007-11-02 16:26:00,14.106,14.145,14.031,14.041,450000.0
2007-11-02 16:27:00,14.053,14.154,14.039,14.085,500000.0
2007-11-02 16:28:00,14.12,14.168,14.03,14.149,500000.0
2007-11-02 16:29:00,14.123,14.208,14.096,14.132,450000.0
2007-11-02 16:30:00,14.104,14.181,14.078,14.103,500000.0
2007-11-02 16:31:00,14.153,14.153,14.049,14.069,350000.0
2007-11-02 16:32:00,14.192,14.192,14.081,14.081,500000.0
2007-11-02 16:33:00,14.143,14.192,14.047,14.19,400000.0
2007-11-02 16:34:00,14.112,14.178,14.045,14.055,400000.0
2007-11-02 16:35:00,14.14,14.15,14.025,14.108,550000.0
2007-11-02 16:36:00,14.076,14.178,14.058,14.119,500000.0
2007-11-02 16:37:00,14.091,14.194,14.077,14.112,350000.0
2007-11-02 16:38:00,14.077,14.187,14.069,14.187,450000.0
2007-11-02 16:39:00,14.113,14.18,14.054,14.18,450000.0
2007-11-02 16:40:00,14.167,14.208,14.068,14.093,550000.0
2007-11-02 16:41:00,14.151,14.17,14.057,14.155,350000.0
2007-11-02 16:42:00,14.046,14.145,14.046,14.145,350000.0
2007-11-02 16:43:00,14.054,14.15,14.054,14.15,350000.0
2007-11-02 16:44:00,14.109,14.173,14.028,14.032,400000.0
2007-11-02 16:45:00,14.158,14.158,14.016,14.06,400000.0
2007-11-02 16:46:00,14.161,14.163,14.017,14.149,500000.0
2007-11-02 16:48:00,14.167,14.206,14.073,14.178,350000.0
2007-11-02 16:49:00,14.113,14.187,14.053,14.053,400000.0
2007-11-02 16:50:00,14.144,14.168,14.043,14.168,500000.0
2007-11-02 16:51:00,14.124,14.186,14.045,14.141,400000.0
2007-11-02 16:52:00,14.138,14.143,14.043,14.043,400000.0
2007-11-02 16:53:00,14.107,14.193,14.067,14.18,500000.0
2007-11-02 16:54:00,14.077,14.19,14.034,14.19,550000.0
2007-11-02 16:55:00,14.141,14.19,14.029,14.173,550000.0
2007-11-02 16:56:00,14.102,14.162,14.043,14.089,550000.0
2007-11-02 16:57:00,14.14,14.213,14.07,14.213,400000.0
2007-11-02 16:58:00,14.127,14.255,14.116,14.123,550000.0
2007-11-02 16:59:00,14.139,14.234,14.109,14.144,350000.0
2007-11-02 17:00:00,14.082,14.242,14.082,14.202,450000.0
2007-11-02 17:01:00,14.069,14.252,14.069,14.169,500000.0
2007-11-02 17:02:00,14.105,14.247,14.101,14.123,550000.0
2007-11-02 17:03:00,14.2,14.232,14.096,14.225,550000.0
2007-11-02 17:04:00,14.132,14.209,14.086,14.176,550000.0
2007-11-02 17:05:00,14.132,14.192,14.118,14.192,550000.0
2007-11-02 17:06:00,14.11,14.232,14.089,14.175,350000.0
2007-11-02 17:07:00,14.146,14.216,14.143,14.202,400000.0
2007-11-02 17:08:00,14.14,14.223,14.091,14.197,450000.0
2007-11-02 17:09:00,14.188,14.188,14.093,14.183,500000.0
2007-11-02 17:10:00,14.232,14.232,14.101,14.209,500000.0
2007-11-02 17:11:00,14.254,14.262,14.113,14.15,350000.0
2007-11-02 17:12:00,14.108,14.245,14.108,14.133,350000.0
2007-11-02 17:13:00,14.194,14.269,14.132,14.203,350000.0
2007-11-02 17:14:00,14.241,14.241,14.11,14.238,150000.0
2007-11-02 17:15:00,14.108,14.196,14.077,14.173,450000.0
2007-11-02 17:16:00,14.103,14.231,14.094,14.231,350000.0
2007-11-02 17:17:00,14.238,14.238,14.09,14.177,350000.0
2007-11-02 17:18:00,14.242,14.242,14.111,14.162,500000.0
2007-11-02 17:19:00,14.123,14.213,14.075,14.115,400000.0
2007-11-02 17:20:00,14.067,14.202,14.067,14.17,400000.0
2007-11-02 17:21:00,14.111,14.21,14.056,14.056,500000.0
2007-11-02 17:22:00,14.175,14.212,14.071,14.198,500000.0
2007-11-02 17:23:00,14.16,14.19,14.076,14.078,400000.0
2007-11-02 17:24:00,14.094,14.119,14.057,14.073,400000.0
2007-11-02 17:25:00,14.148,14.175,14.076,14.109,350000.0
2007-11-02 17:26:00,14.116,14.155,14.06,14.077,450000.0
2007-11-02 17:27:00,14.157,14.192,14.053,14.175,450000.0
2007-11-02 17:28:00,14.122,14.194,14.048,14.157,350000.0
2007-11-02 17:29:00,14.135,14.175,14.05,14.143,500000.0
2007-11-02 17:30:00,14.123,14.152,14.01,14.152,500000.0
2007-11-02 17:31:00,14.043,14.168,14.043,14.148,450000.0
2007-11-02 17:32:00,14.148,14.177,14.089,14.177,500000.0
2007-11-02 17:33:00,14.185,14.185,14.068,14.176,500000.0
2007-11-02 17:34:00,14.106,14.215,14.086,14.215,450000.0
2007-11-02 17:35:00,14.172,14.185,14.124,14.165,350000.0
2007-11-02 17:36:00,14.172,14.172,14.004,14.044,350000.0
2007-11-02 17:37:00,14.137,14.176,14.056,14.176,500000.0
2007-11-02 17:38:00,14.167,14.197,14.048,14.101,500000.0
2007-11-02 17:39:00,14.064,14.141,14.064,14.097,550000.0
2007-11-02 17:40:00,14.191,14.191,14.063,14.076,400000.0
2007-11-02 17:41:00,14.061,14.203,14.046,14.185,400000.0
2007-11-02 17:42:00,14.073,14.131,14.064,14.08,400000.0
2007-11-02 17:43:00,14.149,14.161,14.049,14.123,400000.0
2007-11-02 17:44:00,14.15,14.187,14.048,14.177,400000.0
2007-11-02 17:45:00,14.172,14.172,14.087,14.093,400000.0
2007-11-02 17:46:00,14.172,14.172,14.057,14.07,550000.0
2007-11-02 17:47:00,14.082,14.159,14.059,14.086,450000.0
2007-11-02 17:48:00,14.061,14.168,14.061,14.168,350000.0
2007-11-02 17:49:00,14.077,14.156,14.038,14.084,350000.0
2007-11-02 17:50:00,14.162,14.182,14.065,14.095,600000.0
2007-11-02 17:51:00,14.172,14.172,14.053,14.069,500000.0
2007-11-02 17:52:00,14.04,14.182,14.022,14.182,500000.0
2007-11-02 17:53:00,14.172,14.172,14.076,14.117,350000.0
2007-11-02 17:54:00,14.156,14.188,14.065,14.118,450000.0
2007-11-02 17:55:00,14.112,14.225,14.105,14.189,500000.0
2007-11-02 17:56:00,14.148,14.198,14.058,14.058,550000.0
2007-11-02 17:57:00,14.146,14.182,14.076,14.076,450000.0
2007-11-02 17:58:00,14.084,14.199,14.081,14.199,350000.0
2007-11-02 17:59:00,14.146,14.172,14.071,14.172,550000.0
2007-11-02 18:00:00,14.192,14.192,14.068,14.12,450000.0
2007-11-02 18:01:00,14.141,14.177,14.062,14.089,400000.0
2007-11-02 18:02:00,14.151,14.188,14.08,14.08,450000.0
2007-11-02 18:03:00,14.178,14.178,14.041,14.168,400000.0
2007-11-02 18:04:00,14.148,14.198,14.105,14.165,350000.0
2007-11-02 18:05:00,14.109,14.171,14.063,14.115,350000.0
2007-11-02 18:06:00,14.186,14.186,14.08,14.11,400000.0
2007-11-02 18:07:00,14.126,14.232,14.052,14.198,400000.0
2007-11-02 18:08:00,14.154,14.172,14.059,14.059,350000.0
2007-11-02 18:09:00,14.106,14.167,14.106,14.118,350000.0
2007-11-02 18:10:00,14.046,14.193,14.046,14.094,400000.0
2007-11-02 18:11:00,14.132,14.235,14.089,14.235,450000.0
2007-11-02 18:12:00,14.199,14.25,14.156,14.163,400000.0
2007-11-02 18:13:00,14.091,14.221,14.091,14.153,350000.0
2007-11-02 18:14:00,14.226,14.259,14.144,14.206,500000.0
2007-11-02 18:15:00,14.189,14.279,14.15,14.209,350000.0
2007-11-02 18:16:00,14.23,14.306,14.145,14.203,450000.0
2007-11-02 18:17:00,14.2,14.282,14.179,14.234,400000.0
2007-11-02 18:18:00,14.2,14.288,14.171,14.251,500000.0
2007-11-02 18:19:00,14.162,14.324,14.162,14.197,550000.0
2007-11-02 18:20:00,14.242,14.242,14.182,14.182,100000.0
2007-11-02 18:21:00,14.295,14.329,14.19,14.192,350000.0
2007-11-02 18:22:00,14.275,14.279,14.188,14.204,350000.0
2007-11-02 18:23:00,14.172,14.32,14.156,14.156,500000.0
2007-11-02 18:24:00,14.308,14.333,14.218,14.271,450000.0
2007-11-02 18:25:00,14.233,14.318,14.183,14.225,400000.0
2007-11-02 18:26:00,14.252,14.252,14.143,14.143,400000.0
2007-11-02 18:27:00,14.16,14.271,14.16,14.267,500000.0
2007-11-02 18:28:00,14.171,14.312,14.169,14.281,350000.0
2007-11-02 18:29:00,14.327,14.327,14.201,14.284,500000.0
2007-11-02 18:30:00,14.315,14.327,14.247,14.327,500000.0
2007-11-02 18:31:00,14.329,14.379,14.181,14.379,350000.0
2007-11-02 18:32:00,14.291,14.387,14.291,14.354,350000.0
2007-11-02 18:33:00,14.373,14.373,14.232,14.251,350000.0
2007-11-02 18:34:00,14.368,14.368,14.274,14.298,350000.0
2007-11-02 18:35:00,14.339,14.339,14.215,14.262,400000.0
2007-11-02 18:36:00,14.301,14.306,14.16,14.193,450000.0
2007-11-02 18:37:00,14.175,14.318,14.175,14.318,550000.0
2007-11-02 18:38:00,14.361,14.375,14.268,14.301,500000.0
2007-11-02 18:39:00,14.362,14.369,14.26,14.351,400000.0
2007-11-02 18:40:00,14.265,14.377,14.251,14.336,400000.0
2007-11-02 18:41:00,14.379,14.386,14.257,14.257,450000.0
2007-11-02 18:42:00,14.243,14.384,14.243,14.351,350000.0
2007-11-02 18:43:00,14.358,14.375,14.233,14.336,400000.0
2007-11-02 18:44:00,14.306,14.385,14.267,14.374,550000.0
2007-11-02 18:45:00,14.409,14.409,14.332,14.372,350000.0
2007-11-02 18:46:00,14.298,14.392,14.298,14.36,450000.0
2007-11-02 18:47:00,14.328,14.389,14.236,14.343,350000.0
2007-11-02 18:48:00,14.275,14.361,14.224,14.281,500000.0
2007-11-02 18:49:00,14.269,14.38,14.269,14.319,400000.0
2007-11-02 18:50:00,14.351,14.384,14.309,14.31,350000.0
2007-11-02 18:51:00,14.382,14.412,14.299,14.405,400000.0
2007-11-02 18:52:00,14.308,14.409,14.252,14.271,550000.0
2007-11-02 18:53:00,14.318,14.384,14.231,14.384,400000.0
2007-11-02 18:54:00,14.362,14.365,14.291,14.351,450000.0
2007-11-02 18:55:00,14.283,14.379,14.258,14.379,400000.0
2007-11-02 18:56:00,14.296,14.339,14.233,14.233,500000.0
2007-11-02 18:57:00,14.322,14.378,14.278,14.352,500000.0
2007-11-02 18:58:00,14.325,14.372,14.248,14.261,450000.0
2007-11-02 18:59:00,14.358,14.358,14.223,14.273,350000.0
2007-11-02 19:00:00,14.391,14.391,14.269,14.274,500000.0
2007-11-02 19:01:00,14.306,14.381,14.295,14.366,400000.0
2007-11-02 19:02:00,14.345,14.374,14.212,14.293,550000.0
2007-11-02 19:03:00,14.331,14.367,14.204,14.367,500000.0
2007-11-02 19:04:00,14.329,14.436,14.277,14.373,550000.0
2007-11-02 19:05:00,14.384,14.395,14.298,14.376,400000.0
2007-11-02 19:06:00,14.269,14.418,14.269,14.291,350000.0
2007-11-02 19:07:00,14.307,14.395,14.283,14.283,550000.0
2007-11-02 19:08:00,14.329,14.384,14.296,14.296,450000.0
2007-11-02 19:09:00,14.389,14.389,14.308,14.32,350000.0
2007-11-02 19:10:00,14.392,14.411,14.276,14.326,550000.0
2007-11-02 19:11:00,14.324,14.338,14.273,14.273,450000.0
2007-11-02 19:12:00,14.306,14.416,14.279,14.344,550000.0
2007-11-02 19:13:00,14.384,14.384,14.234,14.38,400000.0
2007-11-02 19:14:00,14.254,14.404,14.254,14.404,300000.0
2007-11-02 19:15:00,14.302,14.363,14.236,14.356,500000.0
2007-11-02 19:16:00,14.3,14.378,14.3,14.378,150000.0
2007-11-02 19:17:00,14.32,14.369,14.272,14.272,200000.0
2007-11-02 19:18:00,14.282,14.408,14.274,14.281,500000.0
2007-11-02 19:19:00,14.336,14.408,14.319,14.351,450000.0
2007-11-02 19:20:00,14.353,14.447,14.314,14.411,500000.0
2007-11-02 19:21:00,14.425,14.463,14.33,14.37,500000.0
2007-11-02 19:22:00,14.467,14.467,14.376,14.432,450000.0
2007-11-02 19:23:00,14.44,14.44,14.375,14.433,350000.0
2007-11-02 19:24:00,14.488,14.521,14.39,14.429,350000.0
2007-11-02 19:25:00,14.492,14.511,14.381,14.381,400000.0
2007-11-02 19:26:00,14.393,14.529,14.393,14.476,350000.0
2007-11-02 19:27:00,14.5,14.503,14.349,14.498,500000.0
2007-11-02 19:28:00,14.426,14.507,14.408,14.492,400000.0
2007-11-02 19:29:00,14.404,14.574,14.385,14.475,350000.0
2007-11-02 19:30:00,14.567,14.598,14.441,14.492,450000.0
2007-11-02 19:31:00,14.47,14.576,14.439,14.439,500000.0
2007-11-02 19:32:00,14.529,14.583,14.481,14.548,550000.0
2007-11-02 19:33:00,14.575,14.578,14.443,14.443,400000.0
2007-11-02 19:34:00,14.45,14.514,14.4,14.514,550000.0
2007-11-02 19:35:00,14.527,14.569,14.435,14.569,300000.0
2007-11-02 19:36:00,14.461,14.603,14.454,14.478,400000.0
2007-11-02 19:37:00,14.573,14.578,14.452,14.493,450000.0
2007-11-02 19:38:00,14.472,14.621,14.472,14.52,500000.0
2007-11-02 19:39:00,14.572,14.585,14.478,14.517,350000.0
2007-11-02 19:40:00,14.463,14.577,14.447,14.488,400000.0
2007-11-02 19:41:00,14.551,14.621,14.466,14.466,550000.0
2007-11-02 19:42:00,14.482,14.581,14.468,14.543,350000.0
2007-11-02 19:43:00,14.457,14.582,14.42,14.42,500000.0
2007-11-02 19:44:00,14.524,14.545,14.465,14.519,500000.0
2007-11-02 19:45:00,14.441,14.536,14.418,14.458,400000.0
2007-11-02 19:46:00,14.537,14.577,14.475,14.553,350000.0
2007-11-02 19:47:00,14.433,14.564,14.423,14.517,500000.0
2007-11-02 19:48:00,14.48,14.554,14.48,14.53,400000.0
2007-11-02 19:49:00,14.551,14.564,14.45,14.561,400000.0
2007-11-02 19:50:00,14.488,14.569,14.448,14.49,550000.0
2007-11-02 19:51:00,14.49,14.557,14.412,14.412,450000.0
2007-11-02 19:52:00,14.531,14.541,14.465,14.472,350000.0
2007-11-02 19:53:00,14.568,14.578,14.433,14.448,400000.0
2007-11-02 19:54:00,14.498,14.558,14.498,14.533,350000.0
2007-11-02 19:55:00,14.57,14.57,14.437,14.534,450000.0
2007-11-02 19:56:00,14.458,14.593,14.452,14.573,500000.0
2007-11-02 19:57:00,14.511,14.582,14.449,14.449,300000.0
2007-11-02 19:58:00,14.423,14.564,14.423,14.477,350000.0
2007-11-02 19:59:00,14.584,14.584,14.436,14.561,550000.0
2007-11-02 20:00:00,14.539,14.596,14.451,14.474,700000.0
2007-11-02 20:01:00,14.622,14.622,14.497,14.584,400000.0
2007-11-02 20:02:00,14.612,14.627,14.523,14.627,400000.0
2007-11-02 20:03:00,14.505,14.616,14.493,14.526,250000.0
2007-11-02 20:04:00,14.565,14.592,14.521,14.592,350000.0
2007-11-02 20:05:00,14.62,14.643,14.493,14.625,400000.0
2007-11-02 20:06:00,14.53,14.618,14.53,14.541,250000.0
2007-11-02 20:07:00,14.506,14.594,14.495,14.579,350000.0
2007-11-02 20:08:00,14.503,14.631,14.503,14.619,350000.0
2007-11-02 20:09:00,14.503,14.578,14.457,14.531,700000.0
2007-11-02 20:10:00,14.615,14.632,14.538,14.584,500000.0
2007-11-02 20:11:00,14.578,14.639,14.514,14.541,450000.0
2007-11-02 20:12:00,14.565,14.614,14.509,14.519,400000.0
2007-11-02 20:13:00,14.481,14.542,14.464,14.542,350000.0
2007-11-02 20:14:00,14.569,14.61,14.474,14.533,500000.0
2007-11-02 20:15:00,14.588,14.605,14.54,14.586,350000.0
2007-11-02 20:16:00,14.584,14.653,14.52,14.547,400000.0
2007-11-02 20:17:00,14.541,14.6,14.539,14.55,400000.0
2007-11-02 20:18:00,14.533,14.628,14.522,14.532,450000.0
2007-11-02 20:19:00,14.578,14.683,14.48,14.607,500000.0
2007-11-02 20:20:00,14.504,14.602,14.489,14.595,450000.0
2007-11-02 20:21:00,14.601,14.601,14.449,14.472,350000.0
2007-11-02 20:22:00,14.57,14.594,14.462,14.462,400000.0
2007-11-02 20:23:00,14.574,14.594,14.482,14.503,400000.0
2007-11-02 20:24:00,14.565,14.609,14.534,14.603,350000.0
2007-11-02 20:25:00,14.531,14.611,14.47,14.611,250000.0
2007-11-02 20:26:00,14.497,14.616,14.476,14.616,350000.0
2007-11-02 20:27:00,14.547,14.638,14.51,14.638,400000.0
2007-11-02 20:28:00,14.467,14.594,14.465,14.556,300000.0
2007-11-02 20:29:00,14.515,14.602,14.515,14.602,300000.0
2007-11-02 20:30:00,14.472,14.586,14.472,14.586,400000.0
2007-11-02 20:31:00,14.591,14.591,14.591,14.591,50000.0
2007-11-02 20:32:00,14.494,14.542,14.459,14.459,350000.0
2007-11-02 20:33:00,14.605,14.615,14.527,14.58,350000.0
2007-11-02 20:34:00,14.585,14.611,14.497,14.611,550000.0
2007-11-02 20:35:00,14.511,14.608,14.485,14.521,400000.0
2007-11-02 20:36:00,14.556,14.605,14.468,14.57,350000.0
2007-11-02 20:37:00,14.582,14.583,14.469,14.583,250000.0
2007-11-02 20:38:00,14.601,14.608,14.508,14.582,400000.0
2007-11-02 20:39:00,14.605,14.605,14.478,14.478,400000.0
2007-11-02 20:40:00,14.55,14.573,14.479,14.479,250000.0
2007-11-02 20:41:00,14.494,14.597,14.494,14.57,250000.0
2007-11-02 20:42:00,14.61,14.61,14.474,14.599,500000.0
2007-11-02 20:43:00,14.607,14.607,14.464,14.464,350000.0
2007-11-02 20:44:00,14.537,14.615,14.471,14.588,350000.0
2007-11-02 20:45:00,14.592,14.611,14.475,14.607,550000.0
2007-11-02 20:46:00,14.568,14.57,14.478,14.57,350000.0
2007-11-02 20:47:00,14.589,14.6,14.477,14.571,300000.0
2007-11-02 20:48:00,14.442,14.518,14.442,14.455,150000.0
2007-11-02 20:49:00,14.524,14.574,14.482,14.555,350000.0
2007-11-02 20:50:00,14.48,14.532,14.437,14.494,400000.0
2007-11-02 20:51:00,14.457,14.577,14.457,14.463,400000.0
2007-11-02 20:52:00,14.542,14.602,14.463,14.463,250000.0
2007-11-02 20:53:00,14.431,14.579,14.431,14.537,450000.0
2007-11-02 20:54:00,14.541,14.547,14.395,14.547,450000.0
2007-11-02 20:55:00,14.447,14.554,14.421,14.55,350000.0
2007-11-02 20:56:00,14.567,14.602,14.469,14.553,400000.0
2007-11-02 20:57:00,14.576,14.576,14.532,14.569,350000.0
2007-11-02 20:58:00,14.502,14.601,14.478,14.513,450000.0
2007-11-02 20:59:00,14.534,14.591,14.454,14.573,450000.0
2007-11-02 21:00:00,14.53,14.563,14.44,14.563,350000.0
2007-11-02 21:01:00,14.533,14.533,14.492,14.492,200000.0
2007-11-02 21:02:00,14.524,14.524,14.392,14.402,350000.0
2007-11-02 21:03:00,14.424,14.579,14.424,14.501,300000.0
2007-11-02 21:04:00,14.485,14.582,14.453,14.465,300000.0
2007-11-02 21:05:00,14.418,14.536,14.403,14.515,400000.0
2007-11-02 21:06:00,14.507,14.561,14.486,14.487,350000.0
2007-11-02 21:07:00,14.484,14.484,14.454,14.454,100000.0
2007-11-02 21:08:00,14.454,14.571,14.439,14.487,350000.0
2007-11-02 21:09:00,14.534,14.534,14.387,14.387,550000.0
2007-11-02 21:10:00,14.542,14.575,14.485,14.503,350000.0
2007-11-02 21:11:00,14.561,14.569,14.419,14.507,550000.0
2007-11-02 21:12:00,14.546,14.56,14.482,14.56,250000.0
2007-11-02 21:13:00,14.577,14.593,14.45,14.45,400000.0
2007-11-02 21:14:00,14.495,14.556,14.403,14.481,550000.0
2007-11-02 21:15:00,14.507,14.507,14.507,14.507,50000.0
2007-11-02 21:17:00,14.481,14.49,14.481,14.49,100000.0
2007-11-02 21:18:00,14.502,14.573,14.438,14.438,450000.0
2007-11-02 21:19:00,14.544,14.544,14.4,14.4,550000.0
2007-11-02 21:20:00,14.527,14.554,14.428,14.539,650000.0
2007-11-02 21:21:00,14.44,14.488,14.44,14.488,100000.0
2007-11-02 21:22:00,14.445,14.566,14.439,14.566,500000.0
2007-11-02 21:23:00,14.58,14.584,14.445,14.556,500000.0
2007-11-02 21:24:00,14.499,14.553,14.443,14.553,350000.0
2007-11-02 21:25:00,14.504,14.525,14.363,14.392,550000.0
2007-11-02 21:27:00,14.473,14.553,14.448,14.448,550000.0
2007-11-02 21:29:00,14.505,14.544,14.416,14.526,1050000.0
2007-11-02 21:30:00,14.526,14.545,14.416,14.513,200000.0
2007-11-02 21:32:00,14.467,14.596,14.44,14.44,450000.0
2007-11-02 21:33:00,14.51,14.545,14.469,14.48,350000.0
2007-11-02 21:34:00,14.519,14.519,14.468,14.479,250000.0
2007-11-02 21:35:00,14.557,14.557,14.437,14.47,300000.0
2007-11-02 21:36:00,14.48,14.569,14.478,14.569,300000.0
2007-11-02 21:37:00,14.501,14.507,14.439,14.465,300000.0
2007-11-02 21:38:00,14.549,14.549,14.41,14.544,300000.0
2007-11-02 21:40:00,14.459,14.523,14.421,14.465,400000.0
2007-11-02 21:41:00,14.483,14.524,14.483,14.524,100000.0
2007-11-02 21:42:00,14.553,14.553,14.408,14.525,250000.0
2007-11-02 21:43:00,14.495,14.54,14.495,14.5,200000.0
2007-11-02 21:44:00,14.493,14.574,14.469,14.502,300000.0
2007-11-02 21:45:00,14.513,14.562,14.454,14.528,300000.0
2007-11-02 21:46:00,14.503,14.62,14.486,14.579,400000.0
2007-11-02 21:47:00,14.588,14.588,14.481,14.549,150000.0
2007-11-02 21:48:00,14.513,14.513,14.513,14.513,50000.0
2007-11-02 21:49:00,14.507,14.593,14.488,14.506,400000.0
2007-11-02 21:50:00,14.483,14.58,14.483,14.512,250000.0
2007-11-02 21:51:00,14.497,14.617,14.497,14.514,650000.0
2007-11-02 21:52:00,14.474,14.567,14.417,14.567,400000.0
2007-11-02 21:53:00,14.543,14.581,14.477,14.477,300000.0
2007-11-02 21:54:00,14.561,14.567,14.446,14.567,350000.0
2007-11-02 21:55:00,14.514,14.594,14.514,14.555,200000.0
2007-11-02 21:56:00,14.481,14.595,14.44,14.59,500000.0
2007-11-02 21:57:00,14.551,14.554,14.456,14.504,450000.0
2007-11-02 21:58:00,14.597,14.597,14.51,14.544,150000.0
2007-11-02 21:59:00,14.484,14.627,14.468,14.468,850000.0
2007-11-02 22:00:00,14.6,14.6,14.484,14.484,100000.0
2007-11-02 22:01:00,14.599,14.599,14.46,14.46,500000.0
2007-11-02 22:04:00,14.467,14.583,14.467,14.496,250000.0
2007-11-02 22:06:00,14.527,14.547,14.468,14.495,250000.0
2007-11-02 22:07:00,14.497,14.634,14.497,14.578,200000.0
2007-11-02 22:08:00,14.488,14.579,14.45,14.518,350000.0
2007-11-02 22:09:00,14.545,14.586,14.436,14.501,400000.0
2007-11-02 22:10:00,14.514,14.537,14.464,14.511,300000.0
2007-11-02 22:11:00,14.562,14.566,14.471,14.505,600000.0
2007-11-02 22:12:00,14.532,14.592,14.482,14.592,300000.0
2007-11-02 22:13:00,14.464,14.464,14.464,14.464,50000.0
2007-11-02 22:14:00,14.511,14.547,14.494,14.547,350000.0
2007-11-02 22:15:00,14.544,14.556,14.46,14.556,300000.0
2007-11-02 22:16:00,14.505,14.558,14.475,14.502,300000.0
2007-11-02 22:17:00,14.517,14.563,14.5,14.5,250000.0
2007-11-02 22:18:00,14.504,14.591,14.458,14.481,350000.0
2007-11-02 22:20:00,14.501,14.501,14.501,14.501,50000.0
2007-11-02 22:21:00,14.512,14.553,14.503,14.521,300000.0
2007-11-02 22:22:00,14.5,14.541,14.451,14.451,250000.0
2007-11-02 22:27:00,14.604,14.624,14.474,14.474,200000.0
2007-11-02 22:28:00,14.469,14.632,14.469,14.606,350000.0
2007-11-02 22:29:00,14.559,14.588,14.499,14.499,200000.0
2007-11-02 22:30:00,14.482,14.567,14.448,14.546,300000.0
2007-11-02 22:31:00,14.566,14.566,14.447,14.447,150000.0
2007-11-02 22:34:00,14.427,14.531,14.427,14.531,200000.0
2007-11-02 22:35:00,14.466,14.581,14.466,14.558,150000.0
2007-11-02 22:36:00,14.551,14.561,14.539,14.545,300000.0
2007-11-02 22:37:00,14.549,14.58,14.498,14.498,500000.0
2007-11-02 22:38:00,14.539,14.578,14.464,14.547,300000.0
2007-11-02 22:40:00,14.539,14.539,14.433,14.505,450000.0
2007-11-02 22:43:00,14.496,14.575,14.461,14.48,300000.0
2007-11-02 22:44:00,14.428,14.564,14.428,14.464,300000.0
2007-11-02 22:45:00,14.531,14.558,14.456,14.488,250000.0
2007-11-02 22:46:00,14.528,14.574,14.46,14.574,200000.0
2007-11-02 22:47:00,14.563,14.563,14.441,14.482,300000.0
2007-11-02 22:48:00,14.461,14.543,14.461,14.498,350000.0
2007-11-02 22:49:00,14.46,14.572,14.458,14.48,450000.0
2007-11-02 22:50:00,14.591,14.61,14.467,14.534,250000.0
2007-11-02 22:51:00,14.498,14.595,14.488,14.548,250000.0
2007-11-02 22:52:00,14.532,14.532,14.465,14.486,250000.0
2007-11-02 22:53:00,14.556,14.582,14.445,14.58,700000.0
2007-11-02 22:54:00,14.518,14.572,14.472,14.525,650000.0
2007-11-02 22:56:00,14.552,14.591,14.532,14.585,500000.0
2007-11-02 22:57:00,14.576,14.608,14.524,14.581,500000.0
2007-11-02 22:58:00,14.542,14.603,14.503,14.536,400000.0
2007-11-02 22:59:00,14.478,14.644,14.478,14.497,500000.0
2007-11-05 00:00:00,14.46,14.603,14.46,14.603,100000.0
2007-11-05 00:10:00,14.569,14.569,14.463,14.535,450000.0
2007-11-05 00:15:00,14.576,14.59,14.482,14.548,450000.0
2007-11-05 00:20:00,14.569,14.569,14.463,14.535,450000.0
2007-11-05 00:30:00,14.569,14.569,14.463,14.535,550000.0
2007-11-05 00:36:00,14.59,14.594,14.484,14.559,300000.0
2007-11-05 00:40:00,14.523,14.604,14.519,14.527,350000.0
2007-11-05 00:45:00,14.567,14.567,14.48,14.48,100000.0
2007-11-05 00:50:00,14.569,14.569,14.463,14.535,450000.0
2007-11-05 00:52:00,14.449,14.449,14.343,14.415,450000.0
2007-11-05 00:54:00,14.512,14.512,14.396,14.47,450000.0
2007-11-05 01:00:00,14.617,14.617,14.513,14.582,450000.0
2007-11-05 01:01:00,14.549,14.584,14.549,14.584,100000.0
2007-11-05 01:02:00,14.561,14.627,14.472,14.627,300000.0
2007-11-05 01:03:00,14.523,14.639,14.498,14.639,350000.0
2007-11-05 01:04:00,14.671,14.677,14.572,14.677,250000.0
2007-11-05 01:05:00,14.58,14.674,14.58,14.671,400000.0
2007-11-05 01:06:00,14.566,14.704,14.566,14.687,350000.0
2007-11-05 01:07:00,14.634,14.716,14.588,14.69,500000.0
2007-11-05 01:08:00,14.602,14.713,14.568,14.612,550000.0
2007-11-05 01:09:00,14.603,14.699,14.594,14.611,500000.0
2007-11-05 01:10:00,14.679,14.71,14.6,14.62,450000.0
2007-11-05 01:11:00,14.649,14.743,14.598,14.598,350000.0
2007-11-05 01:12:00,14.639,14.744,14.639,14.695,400000.0
2007-11-05 01:13:00,14.651,14.704,14.613,14.696,450000.0
2007-11-05 01:14:00,14.565,14.691,14.522,14.691,450000.0
2007-11-05 01:15:00,14.611,14.716,14.576,14.695,500000.0
2007-11-05 01:16:00,14.587,14.69,14.587,14.599,300000.0
2007-11-05 01:17:00,14.649,14.72,14.622,14.622,200000.0
2007-11-05 01:18:00,14.701,14.701,14.67,14.67,200000.0
2007-11-05 01:19:00,14.629,14.683,14.568,14.606,450000.0
2007-11-05 01:20:00,14.669,14.675,14.584,14.584,300000.0
2007-11-05 01:22:00,14.666,14.668,14.56,14.626,600000.0
2007-11-05 01:23:00,14.591,14.712,14.591,14.624,400000.0
2007-11-05 01:24:00,14.623,14.673,14.623,14.67,250000.0
2007-11-05 01:25:00,14.57,14.676,14.57,14.676,250000.0
2007-11-05 01:26:00,14.598,14.646,14.586,14.646,250000.0
2007-11-05 01:27:00,14.676,14.676,14.676,14.676,50000.0
2007-11-05 01:28:00,14.623,14.664,14.563,14.664,350000.0
2007-11-05 01:29:00,14.657,14.662,14.551,14.607,300000.0
2007-11-05 01:30:00,14.654,14.686,14.559,14.611,550000.0
2007-11-05 01:31:00,14.608,14.675,14.568,14.675,150000.0
2007-11-05 01:33:00,14.693,14.743,14.609,14.624,500000.0
2007-11-05 01:34:00,14.703,14.714,14.621,14.633,250000.0
2007-11-05 01:35:00,14.616,14.762,14.616,14.695,600000.0
2007-11-05 01:36:00,14.677,14.677,14.664,14.664,100000.0
2007-11-05 01:38:00,14.619,14.728,14.612,14.694,300000.0
2007-11-05 01:39:00,14.727,14.727,14.639,14.641,400000.0
2007-11-05 01:40:00,14.702,14.718,14.569,14.718,450000.0
2007-11-05 01:41:00,14.658,14.727,14.627,14.727,250000.0
2007-11-05 01:42:00,14.735,14.735,14.629,14.629,350000.0
2007-11-05 01:43:00,14.71,14.71,14.71,14.71,100000.0
2007-11-05 01:44:00,14.692,14.726,14.604,14.722,400000.0
2007-11-05 01:45:00,14.621,14.717,14.578,14.706,400000.0
2007-11-05 01:46:00,14.616,14.705,14.616,14.705,250000.0
2007-11-05 01:47:00,14.684,14.735,14.613,14.719,450000.0
2007-11-05 01:48:00,14.686,14.749,14.604,14.741,550000.0
2007-11-05 01:49:00,14.694,14.75,14.632,14.632,250000.0
2007-11-05 01:50:00,14.598,14.6,14.598,14.6,100000.0
2007-11-05 01:51:00,14.701,14.701,14.611,14.637,150000.0
2007-11-05 01:52:00,14.736,14.739,14.628,14.739,400000.0
2007-11-05 01:53:00,14.701,14.753,14.632,14.632,350000.0
2007-11-05 01:54:00,14.736,14.741,14.604,14.628,400000.0
2007-11-05 01:55:00,14.652,14.774,14.629,14.724,500000.0
2007-11-05 01:56:00,14.629,14.737,14.621,14.722,300000.0
2007-11-05 01:57:00,14.667,14.667,14.621,14.664,200000.0
2007-11-05 01:58:00,14.681,14.682,14.548,14.554,200000.0
2007-11-05 01:59:00,14.632,14.702,14.529,14.7,550000.0
2007-11-05 02:00:00,14.686,14.686,14.538,14.675,550000.0
2007-11-05 02:01:00,14.533,14.678,14.533,14.672,200000.0
2007-11-05 02:02:00,14.644,14.644,14.597,14.639,200000.0
2007-11-05 02:03:00,14.693,14.693,14.592,14.592,150000.0
2007-11-05 02:04:00,14.655,14.655,14.529,14.572,500000.0
2007-11-05 02:05:00,14.566,14.679,14.544,14.67,300000.0
2007-11-05 02:06:00,14.543,14.647,14.543,14.614,350000.0
2007-11-05 02:07:00,14.661,14.661,14.54,14.658,400000.0
2007-11-05 02:08:00,14.568,14.631,14.54,14.631,150000.0
2007-11-05 02:09:00,14.538,14.538,14.538,14.538,100000.0
2007-11-05 02:10:00,14.552,14.67,14.552,14.629,250000.0
2007-11-05 02:11:00,14.661,14.674,14.554,14.629,550000.0
2007-11-05 02:12:00,14.671,14.697,14.573,14.639,450000.0
2007-11-05 02:13:00,14.659,14.661,14.576,14.576,250000.0
2007-11-05 02:14:00,14.664,14.685,14.545,14.582,400000.0
2007-11-05 02:15:00,14.651,14.651,14.511,14.621,400000.0
2007-11-05 02:16:00,14.659,14.659,14.657,14.657,100000.0
2007-11-05 02:17:00,14.588,14.588,14.551,14.551,100000.0
2007-11-05 02:18:00,14.663,14.663,14.559,14.591,250000.0
2007-11-05 02:19:00,14.659,14.659,14.515,14.653,450000.0
2007-11-05 02:20:00,14.581,14.66,14.574,14.66,400000.0
2007-11-05 02:21:00,14.616,14.627,14.515,14.522,300000.0
2007-11-05 02:22:00,14.521,14.555,14.521,14.555,100000.0
2007-11-05 02:24:00,14.596,14.604,14.449,14.449,600000.0
2007-11-05 02:25:00,14.554,14.624,14.528,14.612,250000.0
2007-11-05 02:26:00,14.523,14.606,14.46,14.599,500000.0
2007-11-05 02:27:00,14.522,14.611,14.461,14.57,350000.0
2007-11-05 02:28:00,14.611,14.611,14.502,14.543,150000.0
2007-11-05 02:29:00,14.539,14.636,14.486,14.603,550000.0
2007-11-05 02:30:00,14.541,14.603,14.499,14.594,300000.0
2007-11-05 02:31:00,14.541,14.575,14.473,14.549,350000.0
2007-11-05 02:33:00,14.575,14.575,14.513,14.526,250000.0
2007-11-05 02:34:00,14.608,14.608,14.502,14.502,250000.0
2007-11-05 02:35:00,14.604,14.604,14.493,14.493,250000.0
2007-11-05 02:36:00,14.546,14.602,14.511,14.511,400000.0
2007-11-05 02:37:00,14.569,14.611,14.503,14.609,600000.0
2007-11-05 02:38:00,14.586,14.609,14.502,14.549,350000.0
2007-11-05 02:39:00,14.579,14.667,14.579,14.629,300000.0
2007-11-05 02:40:00,14.539,14.602,14.481,14.548,450000.0
2007-11-05 02:41:00,14.615,14.636,14.615,14.633,200000.0
2007-11-05 02:42:00,14.545,14.628,14.545,14.565,200000.0
2007-11-05 02:43:00,14.548,14.642,14.519,14.519,300000.0
2007-11-05 02:44:00,14.598,14.598,14.46,14.509,500000.0
2007-11-05 02:45:00,14.589,14.589,14.426,14.484,450000.0
2007-11-05 02:46:00,14.584,14.584,14.476,14.526,450000.0
2007-11-05 02:47:00,14.568,14.608,14.518,14.518,400000.0
2007-11-05 02:48:00,14.468,14.582,14.468,14.517,350000.0
2007-11-05 02:49:00,14.49,14.587,14.479,14.558,450000.0
2007-11-05 02:50:00,14.573,14.573,14.492,14.492,150000.0
2007-11-05 02:51:00,14.486,14.627,14.481,14.528,550000.0
2007-11-05 02:52:00,14.587,14.624,14.513,14.555,500000.0
2007-11-05 02:53:00,14.607,14.666,14.522,14.522,350000.0
2007-11-05 02:54:00,14.603,14.616,14.514,14.514,400000.0
2007-11-05 02:55:00,14.597,14.597,14.492,14.589,250000.0
2007-11-05 02:56:00,14.583,14.591,14.513,14.591,200000.0
2007-11-05 02:57:00,14.519,14.569,14.432,14.569,300000.0
2007-11-05 02:58:00,14.498,14.498,14.498,14.498,50000.0
2007-11-05 03:00:00,14.565,14.589,14.461,14.589,250000.0
2007-11-05 03:01:00,14.461,14.591,14.459,14.579,200000.0
2007-11-05 03:02:00,14.563,14.594,14.563,14.594,150000.0
2007-11-05 03:03:00,14.608,14.655,14.501,14.524,400000.0
2007-11-05 03:08:00,14.557,14.587,14.487,14.547,400000.0
2007-11-05 03:09:00,14.564,14.609,14.499,14.594,450000.0
2007-11-05 03:10:00,14.473,14.473,14.473,14.473,50000.0
2007-11-05 03:11:00,14.596,14.6,14.495,14.546,200000.0
2007-11-05 03:12:00,14.485,14.539,14.485,14.539,100000.0
2007-11-05 03:13:00,14.612,14.646,14.54,14.646,450000.0
2007-11-05 03:14:00,14.48,14.571,14.48,14.571,100000.0
2007-11-05 03:16:00,14.623,14.623,14.529,14.529,250000.0
2007-11-05 03:17:00,14.488,14.59,14.445,14.553,500000.0
2007-11-05 03:18:00,14.619,14.619,14.569,14.569,400000.0
2007-11-05 03:19:00,14.538,14.62,14.527,14.537,350000.0
2007-11-05 03:20:00,14.523,14.614,14.477,14.491,250000.0
2007-11-05 03:21:00,14.504,14.586,14.464,14.509,200000.0
2007-11-05 03:22:00,14.493,14.617,14.493,14.524,250000.0
2007-11-05 03:23:00,14.576,14.611,14.501,14.607,300000.0
2007-11-05 03:24:00,14.485,14.588,14.485,14.526,300000.0
2007-11-05 03:25:00,14.586,14.61,14.586,14.61,100000.0
2007-11-05 03:26:00,14.468,14.602,14.468,14.5,150000.0
2007-11-05 03:28:00,14.615,14.615,14.547,14.611,150000.0
2007-11-05 03:29:00,14.565,14.601,14.5,14.598,550000.0
2007-11-05 03:30:00,14.59,14.59,14.532,14.532,100000.0
2007-11-05 03:31:00,14.624,14.624,14.595,14.595,150000.0
2007-11-05 03:32:00,14.58,14.629,14.534,14.553,300000.0
2007-11-05 03:33:00,14.605,14.678,14.534,14.534,350000.0
2007-11-05 03:34:00,14.501,14.621,14.501,14.621,250000.0
2007-11-05 03:35:00,14.506,14.542,14.506,14.534,150000.0
2007-11-05 03:36:00,14.616,14.616,14.598,14.598,100000.0
2007-11-05 03:37:00,14.478,14.592,14.478,14.569,300000.0
2007-11-05 03:39:00,14.542,14.578,14.462,14.578,450000.0
2007-11-05 03:40:00,14.52,14.543,14.52,14.543,150000.0
2007-11-05 03:41:00,14.617,14.617,14.515,14.515,150000.0
2007-11-05 03:42:00,14.453,14.597,14.453,14.597,200000.0
2007-11-05 03:44:00,14.552,14.598,14.489,14.585,450000.0
2007-11-05 03:47:00,14.547,14.581,14.475,14.581,450000.0
2007-11-05 03:48:00,14.486,14.549,14.486,14.53,200000.0
2007-11-05 03:49:00,14.549,14.583,14.472,14.583,450000.0
2007-11-05 03:50:00,14.493,14.614,14.49,14.49,300000.0
2007-11-05 03:51:00,14.55,14.584,14.478,14.584,500000.0
2007-11-05 03:52:00,14.602,14.602,14.492,14.492,150000.0
2007-11-05 03:54:00,14.595,14.595,14.445,14.592,450000.0
2007-11-05 03:55:00,14.498,14.61,14.467,14.515,500000.0
2007-11-05 03:56:00,14.578,14.593,14.521,14.593,250000.0
2007-11-05 03:57:00,14.606,14.616,14.488,14.616,250000.0
2007-11-05 03:58:00,14.556,14.601,14.46,14.58,550000.0
2007-11-05 03:59:00,14.608,14.608,14.465,14.465,100000.0
2007-11-05 04:00:00,14.525,14.559,14.453,14.559,450000.0
2007-11-05 04:01:00,14.5,14.564,14.497,14.564,200000.0
2007-11-05 04:02:00,14.593,14.607,14.493,14.501,300000.0
2007-11-05 04:03:00,14.47,14.59,14.47,14.516,300000.0
2007-11-05 04:04:00,14.48,14.608,14.48,14.538,350000.0
2007-11-05 04:05:00,14.604,14.604,14.487,14.487,250000.0
2007-11-05 04:06:00,14.521,14.6,14.521,14.569,400000.0
2007-11-05 04:07:00,14.526,14.654,14.474,14.615,700000.0
2007-11-05 04:09:00,14.604,14.612,14.469,14.596,400000.0
2007-11-05 04:10:00,14.553,14.553,14.49,14.517,150000.0
2007-11-05 04:11:00,14.568,14.568,14.458,14.458,100000.0
2007-11-05 04:12:00,14.596,14.596,14.5,14.528,200000.0
2007-11-05 04:13:00,14.56,14.582,14.477,14.542,450000.0
2007-11-05 04:14:00,14.587,14.587,14.456,14.565,400000.0
2007-11-05 04:17:00,14.518,14.572,14.518,14.56,200000.0
2007-11-05 04:18:00,14.494,14.527,14.453,14.487,400000.0
2007-11-05 04:19:00,14.483,14.555,14.442,14.442,300000.0
2007-11-05 04:20:00,14.495,14.557,14.431,14.478,800000.0
2007-11-05 04:21:00,14.489,14.491,14.465,14.465,250000.0
2007-11-05 04:22:00,14.53,14.536,14.438,14.51,250000.0
2007-11-05 04:23:00,14.507,14.596,14.468,14.535,300000.0
2007-11-05 04:24:00,14.518,14.568,14.445,14.445,550000.0
2007-11-05 04:25:00,14.445,14.571,14.438,14.438,600000.0
2007-11-05 04:26:00,14.503,14.563,14.503,14.537,300000.0
2007-11-05 04:27:00,14.511,14.511,14.409,14.409,200000.0
2007-11-05 04:28:00,14.482,14.53,14.47,14.5,350000.0
2007-11-05 04:29:00,14.445,14.515,14.444,14.467,200000.0
2007-11-05 04:30:00,14.531,14.531,14.456,14.503,200000.0
2007-11-05 04:32:00,14.533,14.559,14.451,14.559,350000.0
2007-11-05 04:35:00,14.546,14.582,14.522,14.53,350000.0
2007-11-05 04:36:00,14.487,14.585,14.454,14.454,300000.0
2007-11-05 04:39:00,14.474,14.567,14.437,14.522,700000.0
2007-11-05 04:40:00,14.46,14.55,14.424,14.455,450000.0
2007-11-05 04:41:00,14.545,14.563,14.469,14.538,400000.0
2007-11-05 04:42:00,14.515,14.555,14.429,14.55,400000.0
2007-11-05 04:43:00,14.523,14.523,14.479,14.514,250000.0
2007-11-05 04:49:00,14.429,14.53,14.42,14.42,250000.0
2007-11-05 04:50:00,14.512,14.549,14.471,14.489,250000.0
2007-11-05 04:51:00,14.475,14.563,14.42,14.511,500000.0
2007-11-05 04:52:00,14.441,14.506,14.404,14.437,550000.0
2007-11-05 04:53:00,14.416,14.521,14.38,14.496,400000.0
2007-11-05 04:54:00,14.397,14.51,14.397,14.496,350000.0
2007-11-05 04:55:00,14.422,14.547,14.422,14.434,350000.0
2007-11-05 04:56:00,14.425,14.537,14.425,14.437,150000.0
2007-11-05 04:59:00,14.416,14.472,14.382,14.382,300000.0
2007-11-05 05:00:00,14.399,14.522,14.382,14.382,500000.0
2007-11-05 05:01:00,14.455,14.528,14.441,14.463,400000.0
2007-11-05 05:02:00,14.488,14.515,14.431,14.483,500000.0
2007-11-05 05:03:00,14.518,14.526,14.473,14.485,500000.0
2007-11-05 05:04:00,14.487,14.487,14.391,14.395,300000.0
2007-11-05 05:05:00,14.456,14.517,14.393,14.446,650000.0
2007-11-05 05:06:00,14.517,14.534,14.392,14.497,700000.0
2007-11-05 05:07:00,14.427,14.479,14.412,14.475,250000.0
2007-11-05 05:09:00,14.465,14.531,14.394,14.527,250000.0
2007-11-05 05:10:00,14.423,14.523,14.4,14.411,450000.0
2007-11-05 05:11:00,14.426,14.447,14.386,14.395,350000.0
2007-11-05 05:12:00,14.428,14.501,14.394,14.501,300000.0
2007-11-05 05:13:00,14.506,14.506,14.401,14.467,200000.0
2007-11-05 05:14:00,14.437,14.522,14.408,14.474,250000.0
2007-11-05 05:15:00,14.389,14.462,14.354,14.358,300000.0
2007-11-05 05:18:00,14.436,14.503,14.416,14.497,450000.0
2007-11-05 05:20:00,14.473,14.518,14.416,14.466,500000.0
2007-11-05 05:21:00,14.48,14.515,14.399,14.399,200000.0
2007-11-05 05:22:00,14.428,14.491,14.428,14.477,500000.0
2007-11-05 05:23:00,14.474,14.491,14.468,14.481,300000.0
2007-11-05 05:24:00,14.491,14.514,14.399,14.399,150000.0
2007-11-05 05:25:00,14.463,14.463,14.367,14.367,200000.0
2007-11-05 05:26:00,14.485,14.519,14.413,14.512,500000.0
2007-11-05 05:29:00,14.485,14.504,14.385,14.417,300000.0
2007-11-05 05:30:00,14.429,14.518,14.429,14.489,200000.0
2007-11-05 05:31:00,14.493,14.493,14.359,14.359,350000.0
2007-11-05 05:33:00,14.399,14.492,14.399,14.492,100000.0
2007-11-05 05:34:00,14.401,14.454,14.383,14.39,200000.0
2007-11-05 05:35:00,14.35,14.489,14.35,14.407,400000.0
2007-11-05 05:36:00,14.414,14.436,14.414,14.436,150000.0
2007-11-05 05:37:00,14.365,14.412,14.365,14.408,150000.0
2007-11-05 05:38:00,14.423,14.462,14.405,14.426,300000.0
2007-11-05 05:40:00,14.394,14.434,14.394,14.434,100000.0
2007-11-05 05:41:00,14.379,14.483,14.342,14.401,350000.0
2007-11-05 05:42:00,14.422,14.456,14.398,14.411,250000.0
2007-11-05 05:44:00,14.435,14.442,14.381,14.442,150000.0
2007-11-05 05:45:00,14.425,14.46,14.413,14.422,250000.0
2007-11-05 05:47:00,14.503,14.503,14.399,14.449,300000.0
2007-11-05 05:48:00,14.43,14.517,14.421,14.486,600000.0
2007-11-05 05:49:00,14.418,14.433,14.356,14.405,300000.0
2007-11-05 05:50:00,14.403,14.499,14.344,14.442,400000.0
2007-11-05 05:51:00,14.417,14.525,14.383,14.39,350000.0
2007-11-05 05:52:00,14.428,14.457,14.354,14.355,200000.0
2007-11-05 05:53:00,14.401,14.459,14.377,14.427,250000.0
2007-11-05 05:54:00,14.447,14.479,14.332,14.341,500000.0
2007-11-05 05:55:00,14.399,14.494,14.345,14.345,250000.0
2007-11-05 05:57:00,14.38,14.474,14.309,14.474,400000.0
2007-11-05 05:58:00,14.337,14.493,14.337,14.493,500000.0
2007-11-05 06:00:00,14.381,14.505,14.379,14.384,850000.0
2007-11-05 06:01:00,14.447,14.494,14.41,14.494,150000.0
2007-11-05 06:02:00,14.418,14.493,14.4,14.469,450000.0
2007-11-05 06:03:00,14.512,14.561,14.404,14.406,500000.0
2007-11-05 06:04:00,14.48,14.519,14.439,14.439,200000.0
2007-11-05 06:05:00,14.492,14.492,14.391,14.484,350000.0
2007-11-05 06:06:00,14.487,14.487,14.458,14.458,150000.0
2007-11-05 06:08:00,14.415,14.491,14.379,14.382,650000.0
2007-11-05 06:10:00,14.429,14.446,14.429,14.446,100000.0
2007-11-05 06:11:00,14.425,14.425,14.425,14.425,50000.0
2007-11-05 06:12:00,14.457,14.494,14.389,14.494,150000.0
2007-11-05 06:13:00,14.452,14.5,14.452,14.5,100000.0
2007-11-05 06:14:00,14.446,14.496,14.387,14.446,300000.0
2007-11-05 06:17:00,14.461,14.494,14.354,14.494,250000.0
2007-11-05 06:19:00,14.394,14.49,14.349,14.405,400000.0
2007-11-05 06:20:00,14.404,14.484,14.382,14.484,800000.0
2007-11-05 06:21:00,14.497,14.497,14.358,14.496,300000.0
2007-11-05 06:22:00,14.411,14.455,14.39,14.448,300000.0
2007-11-05 06:23:00,14.482,14.482,14.35,14.394,300000.0
2007-11-05 06:25:00,14.404,14.458,14.39,14.458,250000.0
2007-11-05 06:26:00,14.415,14.52,14.415,14.454,350000.0
2007-11-05 06:27:00,14.344,14.471,14.344,14.388,450000.0
2007-11-05 06:28:00,14.379,14.456,14.344,14.449,300000.0
2007-11-05 06:29:00,14.462,14.487,14.348,14.454,200000.0
2007-11-05 06:30:00,14.472,14.51,14.375,14.464,1050000.0
2007-11-05 06:31:00,14.489,14.544,14.381,14.381,800000.0
2007-11-05 06:32:00,14.37,14.467,14.356,14.4,550000.0
2007-11-05 06:33:00,14.373,14.497,14.335,14.461,700000.0
2007-11-05 06:34:00,14.332,14.466,14.318,14.456,550000.0
2007-11-05 06:35:00,14.514,14.514,14.398,14.433,350000.0
2007-11-05 06:36:00,14.485,14.508,14.368,14.498,500000.0
2007-11-05 06:37:00,14.474,14.474,14.294,14.339,500000.0
2007-11-05 06:39:00,14.485,14.485,14.345,14.452,650000.0
2007-11-05 06:40:00,14.35,14.494,14.35,14.494,550000.0
2007-11-05 06:41:00,14.365,14.473,14.362,14.425,450000.0
2007-11-05 06:43:00,14.482,14.503,14.418,14.503,450000.0
2007-11-05 06:45:00,14.415,14.49,14.334,14.44,550000.0
2007-11-05 06:46:00,14.368,14.506,14.368,14.506,400000.0
2007-11-05 06:47:00,14.495,14.495,14.401,14.471,250000.0
2007-11-05 06:48:00,14.431,14.486,14.35,14.486,550000.0
2007-11-05 06:49:00,14.437,14.529,14.435,14.486,350000.0
2007-11-05 06:50:00,14.357,14.486,14.357,14.486,550000.0
2007-11-05 06:51:00,14.423,14.499,14.368,14.396,350000.0
2007-11-05 06:53:00,14.431,14.549,14.431,14.443,350000.0
2007-11-05 06:54:00,14.482,14.535,14.386,14.39,400000.0
2007-11-05 06:55:00,14.404,14.529,14.382,14.529,200000.0
2007-11-05 06:56:00,14.462,14.55,14.401,14.401,300000.0
2007-11-05 06:57:00,14.413,14.571,14.413,14.535,350000.0
2007-11-05 06:58:00,14.454,14.5,14.454,14.5,200000.0
2007-11-05 06:59:00,14.509,14.531,14.424,14.523,350000.0
2007-11-05 07:00:00,14.538,14.538,14.393,14.508,450000.0
2007-11-05 07:01:00,14.459,14.526,14.4,14.446,450000.0
2007-11-05 07:02:00,14.525,14.527,14.478,14.527,350000.0
2007-11-05 07:03:00,14.514,14.562,14.412,14.54,400000.0
2007-11-05 07:04:00,14.511,14.511,14.376,14.399,250000.0
2007-11-05 07:05:00,14.51,14.51,14.375,14.508,450000.0
2007-11-05 07:06:00,14.509,14.558,14.387,14.387,450000.0
2007-11-05 07:07:00,14.526,14.526,14.391,14.485,250000.0
2007-11-05 07:08:00,14.414,14.525,14.402,14.402,400000.0
2007-11-05 07:09:00,14.449,14.491,14.401,14.432,400000.0
2007-11-05 07:10:00,14.476,14.501,14.405,14.462,350000.0
2007-11-05 07:12:00,14.498,14.524,14.394,14.513,300000.0
2007-11-05 07:13:00,14.501,14.501,14.396,14.494,350000.0
2007-11-05 07:14:00,14.487,14.549,14.416,14.458,250000.0
2007-11-05 07:16:00,14.395,14.524,14.395,14.524,350000.0
2007-11-05 07:20:00,14.371,14.501,14.371,14.501,400000.0
2007-11-05 07:21:00,14.494,14.523,14.423,14.514,400000.0
2007-11-05 07:22:00,14.49,14.503,14.38,14.503,250000.0
2007-11-05 07:23:00,14.489,14.526,14.394,14.48,350000.0
2007-11-05 07:24:00,14.441,14.523,14.416,14.438,400000.0
2007-11-05 07:26:00,14.476,14.522,14.412,14.521,300000.0
2007-11-05 07:29:00,14.504,14.508,14.407,14.407,400000.0
2007-11-05 07:30:00,14.523,14.53,14.507,14.507,150000.0
2007-11-05 07:31:00,14.479,14.522,14.398,14.398,300000.0
2007-11-05 07:32:00,14.527,14.527,14.395,14.447,400000.0
2007-11-05 07:33:00,14.526,14.526,14.387,14.418,350000.0
2007-11-05 07:37:00,14.39,14.513,14.39,14.511,400000.0
2007-11-05 07:40:00,14.486,14.516,14.378,14.478,500000.0
2007-11-05 07:46:00,14.428,14.428,14.348,14.365,350000.0
2007-11-05 07:47:00,14.423,14.528,14.418,14.477,400000.0
2007-11-05 07:48:00,14.45,14.543,14.418,14.483,450000.0
2007-11-05 07:49:00,14.495,14.544,14.459,14.54,500000.0
2007-11-05 07:50:00,14.464,14.527,14.396,14.441,700000.0
2007-11-05 07:51:00,14.536,14.536,14.4,14.4,350000.0
2007-11-05 07:52:00,14.491,14.491,14.397,14.399,350000.0
2007-11-05 07:55:00,14.484,14.486,14.401,14.474,350000.0
2007-11-05 07:56:00,14.417,14.506,14.388,14.394,250000.0
2007-11-05 07:58:00,14.488,14.535,14.385,14.535,400000.0
2007-11-05 07:59:00,14.399,14.498,14.356,14.486,700000.0
2007-11-05 08:00:00,14.524,14.58,14.434,14.561,550000.0
2007-11-05 08:01:00,14.447,14.564,14.409,14.409,350000.0
2007-11-05 08:04:00,14.507,14.558,14.448,14.548,450000.0
2007-11-05 08:05:00,14.502,14.512,14.444,14.448,250000.0
2007-11-05 08:06:00,14.414,14.536,14.393,14.533,400000.0
2007-11-05 08:07:00,14.428,14.497,14.417,14.487,350000.0
2007-11-05 08:08:00,14.393,14.576,14.393,14.463,450000.0
2007-11-05 08:09:00,14.44,14.559,14.42,14.439,550000.0
2007-11-05 08:10:00,14.502,14.513,14.402,14.5,400000.0
2007-11-05 08:11:00,14.478,14.492,14.405,14.405,400000.0
2007-11-05 08:12:00,14.496,14.552,14.399,14.399,500000.0
2007-11-05 08:13:00,14.502,14.522,14.419,14.484,350000.0
2007-11-05 08:14:00,14.414,14.487,14.371,14.401,400000.0
2007-11-05 08:15:00,14.445,14.465,14.385,14.459,500000.0
2007-11-05 08:16:00,14.382,14.518,14.382,14.392,500000.0
2007-11-05 08:17:00,14.478,14.543,14.415,14.415,350000.0
2007-11-05 08:18:00,14.411,14.569,14.411,14.461,550000.0
2007-11-05 08:19:00,14.385,14.483,14.368,14.382,400000.0
2007-11-05 08:20:00,14.426,14.49,14.378,14.481,350000.0
2007-11-05 08:21:00,14.43,14.506,14.368,14.374,500000.0
2007-11-05 08:22:00,14.414,14.503,14.38,14.501,450000.0
2007-11-05 08:25:00,14.459,14.471,14.371,14.406,550000.0
2007-11-05 08:26:00,14.397,14.573,14.397,14.52,400000.0
2007-11-05 08:27:00,14.46,14.499,14.398,14.455,550000.0
2007-11-05 08:28:00,14.366,14.495,14.366,14.377,500000.0
2007-11-05 08:30:00,14.371,14.493,14.371,14.388,350000.0
2007-11-05 08:31:00,14.481,14.513,14.424,14.432,400000.0
2007-11-05 08:34:00,14.376,14.542,14.376,14.499,400000.0
2007-11-05 08:35:00,14.43,14.502,14.404,14.502,350000.0
2007-11-05 08:36:00,14.443,14.484,14.387,14.484,350000.0
2007-11-05 08:37:00,14.454,14.494,14.399,14.494,450000.0
2007-11-05 08:38:00,14.4,14.48,14.363,14.453,500000.0
2007-11-05 08:39:00,14.461,14.517,14.369,14.405,500000.0
2007-11-05 08:40:00,14.405,14.491,14.395,14.421,450000.0
2007-11-05 08:41:00,14.378,14.498,14.37,14.396,500000.0
2007-11-05 08:44:00,14.479,14.493,14.391,14.426,500000.0
2007-11-05 08:46:00,14.511,14.511,14.372,14.511,400000.0
2007-11-05 08:48:00,14.356,14.437,14.356,14.427,450000.0
2007-11-05 08:49:00,14.424,14.534,14.424,14.516,550000.0
2007-11-05 08:50:00,14.398,14.486,14.362,14.486,350000.0
2007-11-05 08:51:00,14.389,14.484,14.389,14.424,450000.0
2007-11-05 08:52:00,14.384,14.47,14.366,14.389,550000.0
2007-11-05 08:53:00,14.386,14.523,14.383,14.383,350000.0
2007-11-05 08:54:00,14.454,14.469,14.38,14.454,400000.0
2007-11-05 08:55:00,14.426,14.483,14.344,14.426,550000.0
2007-11-05 08:56:00,14.452,14.462,14.326,14.423,500000.0
2007-11-05 08:58:00,14.453,14.466,14.376,14.404,400000.0
2007-11-05 09:00:00,14.411,14.467,14.37,14.467,350000.0
2007-11-05 09:01:00,14.394,14.459,14.344,14.449,250000.0
2007-11-05 09:02:00,14.436,14.464,14.358,14.402,300000.0
2007-11-05 09:03:00,14.333,14.482,14.333,14.361,500000.0
2007-11-05 09:04:00,14.493,14.499,14.381,14.394,400000.0
2007-11-05 09:05:00,14.44,14.453,14.368,14.442,450000.0
2007-11-05 09:06:00,14.483,14.483,14.34,14.421,400000.0
2007-11-05 09:08:00,14.481,14.481,14.368,14.449,400000.0
2007-11-05 09:09:00,14.401,14.489,14.401,14.453,350000.0
2007-11-05 09:10:00,14.417,14.476,14.366,14.366,400000.0
2007-11-05 09:12:00,14.435,14.489,14.35,14.435,350000.0
2007-11-05 09:13:00,14.44,14.466,14.363,14.363,450000.0
2007-11-05 09:14:00,14.447,14.487,14.402,14.487,350000.0
2007-11-05 09:15:00,14.464,14.485,14.389,14.406,550000.0
2007-11-05 09:16:00,14.424,14.476,14.343,14.444,400000.0
2007-11-05 09:17:00,14.451,14.486,14.353,14.353,350000.0
2007-11-05 09:18:00,14.336,14.434,14.318,14.431,450000.0
2007-11-05 09:20:00,14.455,14.479,14.371,14.476,400000.0
2007-11-05 09:21:00,14.409,14.49,14.374,14.481,500000.0
2007-11-05 09:22:00,14.45,14.45,14.31,14.323,550000.0
2007-11-05 09:23:00,14.395,14.52,14.362,14.447,450000.0
2007-11-05 09:24:00,14.406,14.511,14.367,14.477,400000.0
2007-11-05 09:25:00,14.418,14.473,14.391,14.473,350000.0
2007-11-05 09:27:00,14.44,14.503,14.377,14.377,350000.0
2007-11-05 09:28:00,14.475,14.475,14.326,14.449,350000.0
2007-11-05 09:29:00,14.452,14.474,14.393,14.474,500000.0
2007-11-05 09:30:00,14.466,14.526,14.377,14.5,500000.0
2007-11-05 09:31:00,14.447,14.476,14.356,14.36,250000.0
2007-11-05 09:35:00,14.434,14.483,14.369,14.483,450000.0
2007-11-05 09:38:00,14.369,14.508,14.369,14.49,350000.0
2007-11-05 09:40:00,14.351,14.459,14.32,14.32,550000.0
2007-11-05 09:41:00,14.425,14.463,14.351,14.369,500000.0
2007-11-05 09:44:00,14.375,14.481,14.344,14.399,350000.0
2007-11-05 09:45:00,14.421,14.469,14.356,14.46,500000.0
2007-11-05 09:46:00,14.391,14.471,14.344,14.344,350000.0
2007-11-05 09:47:00,14.391,14.466,14.379,14.402,400000.0
2007-11-05 09:48:00,14.502,14.52,14.386,14.418,450000.0
2007-11-05 09:49:00,14.353,14.471,14.333,14.333,400000.0
2007-11-05 09:50:00,14.403,14.46,14.4,14.4,350000.0
2007-11-05 09:51:00,14.361,14.503,14.361,14.461,350000.0
2007-11-05 09:52:00,14.484,14.511,14.348,14.422,400000.0
2007-11-05 09:53:00,14.394,14.472,14.364,14.463,400000.0
2007-11-05 09:54:00,14.396,14.446,14.343,14.395,350000.0
2007-11-05 09:57:00,14.335,14.439,14.335,14.416,450000.0
2007-11-05 09:58:00,14.351,14.43,14.323,14.391,400000.0
2007-11-05 09:59:00,14.383,14.492,14.344,14.465,450000.0
2007-11-05 10:00:00,14.441,14.444,14.348,14.423,550000.0
2007-11-05 10:01:00,14.432,14.432,14.29,14.304,350000.0
2007-11-05 10:02:00,14.332,14.442,14.332,14.408,450000.0
2007-11-05 10:03:00,14.31,14.455,14.31,14.386,550000.0
2007-11-05 10:05:00,14.351,14.441,14.306,14.39,450000.0
2007-11-05 10:06:00,14.354,14.392,14.309,14.392,350000.0
2007-11-05 10:07:00,14.33,14.4,14.269,14.29,500000.0
2007-11-05 10:08:00,14.32,14.406,14.287,14.406,500000.0
2007-11-05 10:09:00,14.328,14.415,14.28,14.415,600000.0
2007-11-05 10:10:00,14.326,14.404,14.276,14.309,350000.0
2007-11-05 10:11:00,14.415,14.415,14.303,14.303,350000.0
2007-11-05 10:12:00,14.321,14.44,14.3,14.339,450000.0
2007-11-05 10:13:00,14.297,14.408,14.261,14.408,550000.0
2007-11-05 10:14:00,14.36,14.443,14.36,14.44,400000.0
2007-11-05 10:15:00,14.427,14.429,14.287,14.397,400000.0
2007-11-05 10:16:00,14.385,14.433,14.324,14.414,400000.0
2007-11-05 10:17:00,14.352,14.41,14.33,14.33,400000.0
2007-11-05 10:19:00,14.319,14.433,14.31,14.433,400000.0
2007-11-05 10:20:00,14.326,14.385,14.3,14.3,550000.0
2007-11-05 10:21:00,14.327,14.411,14.276,14.386,500000.0
2007-11-05 10:22:00,14.416,14.416,14.308,14.387,500000.0
2007-11-05 10:23:00,14.324,14.426,14.32,14.426,350000.0
2007-11-05 10:24:00,14.38,14.399,14.33,14.376,350000.0
2007-11-05 10:25:00,14.4,14.4,14.25,14.309,450000.0
2007-11-05 10:26:00,14.392,14.405,14.284,14.405,500000.0
2007-11-05 10:27:00,14.39,14.39,14.288,14.352,500000.0
2007-11-05 10:28:00,14.367,14.412,14.29,14.29,450000.0
2007-11-05 10:29:00,14.401,14.401,14.267,14.373,500000.0
2007-11-05 10:30:00,14.373,14.387,14.258,14.353,500000.0
2007-11-05 10:31:00,14.385,14.385,14.265,14.316,350000.0
2007-11-05 10:32:00,14.404,14.43,14.292,14.374,450000.0
2007-11-05 10:33:00,14.279,14.347,14.252,14.325,450000.0
2007-11-05 10:34:00,14.294,14.353,14.272,14.344,350000.0
2007-11-05 10:35:00,14.286,14.344,14.286,14.317,400000.0
2007-11-05 10:36:00,14.293,14.409,14.293,14.377,400000.0
2007-11-05 10:37:00,14.409,14.409,14.253,14.366,500000.0
2007-11-05 10:38:00,14.291,14.418,14.291,14.333,500000.0
2007-11-05 10:39:00,14.421,14.471,14.318,14.318,400000.0
2007-11-05 10:40:00,14.318,14.41,14.261,14.295,400000.0
2007-11-05 10:42:00,14.369,14.405,14.277,14.405,350000.0
2007-11-05 10:43:00,14.423,14.423,14.289,14.309,350000.0
2007-11-05 10:44:00,14.368,14.368,14.257,14.297,450000.0
2007-11-05 10:46:00,14.371,14.426,14.296,14.371,350000.0
2007-11-05 10:47:00,14.318,14.423,14.287,14.287,350000.0
2007-11-05 10:48:00,14.337,14.428,14.291,14.405,350000.0
2007-11-05 10:49:00,14.393,14.424,14.308,14.424,500000.0
2007-11-05 10:50:00,14.383,14.399,14.325,14.399,500000.0
2007-11-05 10:51:00,14.391,14.412,14.268,14.331,450000.0
2007-11-05 10:53:00,14.386,14.415,14.295,14.311,350000.0
2007-11-05 10:54:00,14.399,14.399,14.314,14.334,550000.0
2007-11-05 10:56:00,14.399,14.399,14.276,14.389,550000.0
2007-11-05 10:59:00,14.423,14.485,14.306,14.306,450000.0
2007-11-05 11:00:00,14.349,14.445,14.305,14.387,350000.0
2007-11-05 11:01:00,14.325,14.426,14.29,14.336,550000.0
2007-11-05 11:02:00,14.439,14.439,14.301,14.366,400000.0
2007-11-05 11:03:00,14.34,14.407,14.271,14.337,550000.0
2007-11-05 11:04:00,14.423,14.462,14.307,14.419,550000.0
2007-11-05 11:05:00,14.457,14.472,14.32,14.352,550000.0
2007-11-05 11:06:00,14.432,14.451,14.321,14.35,500000.0
2007-11-05 11:07:00,14.339,14.492,14.334,14.453,400000.0
2007-11-05 11:08:00,14.416,14.461,14.351,14.376,400000.0
2007-11-05 11:09:00,14.437,14.437,14.318,14.407,500000.0
2007-11-05 11:10:00,14.331,14.481,14.331,14.37,400000.0
2007-11-05 11:11:00,14.431,14.454,14.323,14.421,350000.0
2007-11-05 11:12:00,14.437,14.461,14.355,14.355,350000.0
2007-11-05 11:13:00,14.417,14.46,14.328,14.43,500000.0
2007-11-05 11:14:00,14.341,14.429,14.307,14.429,400000.0
2007-11-05 11:15:00,14.32,14.445,14.32,14.375,400000.0
2007-11-05 11:16:00,14.396,14.396,14.277,14.277,350000.0
2007-11-05 11:17:00,14.38,14.38,14.247,14.268,350000.0
2007-11-05 11:18:00,14.413,14.456,14.332,14.409,350000.0
2007-11-05 11:19:00,14.337,14.448,14.313,14.448,550000.0
2007-11-05 11:20:00,14.453,14.453,14.332,14.376,450000.0
2007-11-05 11:21:00,14.451,14.451,14.322,14.322,450000.0
2007-11-05 11:22:00,14.348,14.428,14.329,14.337,350000.0
2007-11-05 11:23:00,14.361,14.438,14.303,14.326,500000.0
2007-11-05 11:24:00,14.399,14.466,14.333,14.422,550000.0
2007-11-05 11:25:00,14.302,14.413,14.288,14.37,400000.0
2007-11-05 11:26:00,14.437,14.437,14.301,14.397,400000.0
2007-11-05 11:27:00,14.348,14.455,14.348,14.447,500000.0
2007-11-05 11:28:00,14.351,14.443,14.327,14.412,350000.0
2007-11-05 11:29:00,14.362,14.45,14.343,14.371,500000.0
2007-11-05 11:30:00,14.4,14.494,14.375,14.406,450000.0
2007-11-05 11:31:00,14.406,14.436,14.319,14.391,500000.0
2007-11-05 11:32:00,14.354,14.44,14.321,14.321,500000.0
2007-11-05 11:33:00,14.321,14.429,14.319,14.393,450000.0
2007-11-05 11:34:00,14.424,14.424,14.307,14.402,400000.0
2007-11-05 11:35:00,14.413,14.435,14.306,14.376,450000.0
2007-11-05 11:36:00,14.284,14.418,14.246,14.418,550000.0
2007-11-05 11:37:00,14.445,14.445,14.282,14.323,400000.0
2007-11-05 11:38:00,14.461,14.463,14.357,14.463,400000.0
2007-11-05 11:39:00,14.387,14.441,14.341,14.355,350000.0
2007-11-05 11:40:00,14.384,14.465,14.379,14.379,550000.0
2007-11-05 11:41:00,14.407,14.474,14.397,14.441,350000.0
2007-11-05 11:42:00,14.354,14.447,14.292,14.447,500000.0
2007-11-05 11:43:00,14.456,14.477,14.379,14.477,350000.0
2007-11-05 11:44:00,14.484,14.489,14.358,14.457,450000.0
2007-11-05 11:46:00,14.441,14.464,14.351,14.381,400000.0
2007-11-05 11:47:00,14.436,14.497,14.388,14.416,550000.0
2007-11-05 11:48:00,14.417,14.452,14.347,14.452,400000.0
2007-11-05 11:49:00,14.43,14.472,14.334,14.419,350000.0
2007-11-05 11:50:00,14.426,14.48,14.353,14.48,350000.0
2007-11-05 11:51:00,14.45,14.469,14.327,14.433,550000.0
2007-11-05 11:52:00,14.383,14.463,14.322,14.463,450000.0
2007-11-05 11:53:00,14.343,14.466,14.343,14.371,400000.0
2007-11-05 11:55:00,14.426,14.483,14.369,14.476,350000.0
2007-11-05 11:56:00,14.421,14.47,14.397,14.406,350000.0
2007-11-05 11:57:00,14.465,14.483,14.373,14.444,450000.0
2007-11-05 11:58:00,14.37,14.479,14.339,14.479,350000.0
2007-11-05 11:59:00,14.457,14.497,14.367,14.399,450000.0
2007-11-05 12:00:00,14.464,14.471,14.375,14.375,350000.0
2007-11-05 12:01:00,14.505,14.535,14.41,14.432,500000.0
2007-11-05 12:02:00,14.477,14.513,14.47,14.513,350000.0
2007-11-05 12:03:00,14.43,14.542,14.39,14.475,1000000.0
2007-11-05 12:04:00,14.474,14.485,14.374,14.485,400000.0
2007-11-05 12:05:00,14.455,14.476,14.331,14.379,350000.0
2007-11-05 12:06:00,14.485,14.485,14.423,14.423,350000.0
2007-11-05 12:07:00,14.389,14.457,14.358,14.381,350000.0
2007-11-05 12:08:00,14.481,14.51,14.386,14.51,450000.0
2007-11-05 12:09:00,14.384,14.47,14.381,14.414,350000.0
2007-11-05 12:10:00,14.458,14.486,14.386,14.433,400000.0
2007-11-05 12:12:00,14.351,14.503,14.351,14.389,350000.0
2007-11-05 12:13:00,14.365,14.455,14.306,14.455,550000.0
2007-11-05 12:14:00,14.473,14.495,14.355,14.49,400000.0
2007-11-05 12:15:00,14.422,14.495,14.378,14.413,400000.0
2007-11-05 12:16:00,14.474,14.474,14.346,14.394,400000.0
2007-11-05 12:17:00,14.445,14.475,14.421,14.473,400000.0
2007-11-05 12:18:00,14.436,14.436,14.336,14.34,450000.0
2007-11-05 12:19:00,14.399,14.441,14.314,14.34,450000.0
2007-11-05 12:20:00,14.39,14.474,14.332,14.394,500000.0
2007-11-05 12:21:00,14.374,14.486,14.374,14.453,400000.0
2007-11-05 12:22:00,14.342,14.483,14.342,14.38,450000.0
2007-11-05 12:23:00,14.43,14.489,14.348,14.348,400000.0
2007-11-05 12:24:00,14.431,14.463,14.35,14.447,600000.0
2007-11-05 12:25:00,14.465,14.47,14.327,14.395,500000.0
2007-11-05 12:27:00,14.447,14.483,14.372,14.455,550000.0
2007-11-05 12:28:00,14.422,14.447,14.335,14.335,550000.0
2007-11-05 12:30:00,14.447,14.503,14.392,14.46,500000.0
2007-11-05 12:31:00,14.453,14.453,14.383,14.434,350000.0
2007-11-05 12:32:00,14.414,14.455,14.369,14.434,400000.0
2007-11-05 12:33:00,14.326,14.434,14.326,14.351,350000.0
2007-11-05 12:34:00,14.446,14.514,14.4,14.4,350000.0
2007-11-05 12:35:00,14.458,14.472,14.34,14.428,500000.0
2007-11-05 12:37:00,14.387,14.515,14.37,14.455,550000.0
2007-11-05 12:38:00,14.336,14.433,14.336,14.381,450000.0
2007-11-05 12:40:00,14.416,14.463,14.352,14.458,450000.0
2007-11-05 12:41:00,14.401,14.448,14.319,14.448,450000.0
2007-11-05 12:42:00,14.338,14.446,14.338,14.398,400000.0
2007-11-05 12:43:00,14.371,14.401,14.292,14.326,500000.0
2007-11-05 12:44:00,14.403,14.41,14.32,14.32,250000.0
2007-11-05 12:46:00,14.415,14.426,14.369,14.409,350000.0
2007-11-05 12:47:00,14.381,14.461,14.313,14.358,450000.0
2007-11-05 12:48:00,14.382,14.465,14.327,14.408,550000.0
2007-11-05 12:49:00,14.346,14.437,14.337,14.349,450000.0
2007-11-05 12:50:00,14.342,14.449,14.342,14.385,400000.0
2007-11-05 12:51:00,14.357,14.439,14.319,14.408,350000.0
2007-11-05 12:52:00,14.377,14.455,14.343,14.401,500000.0
2007-11-05 12:53:00,14.306,14.431,14.306,14.412,500000.0
2007-11-05 12:54:00,14.39,14.39,14.263,14.332,450000.0
2007-11-05 12:55:00,14.282,14.389,14.282,14.338,350000.0
2007-11-05 12:56:00,14.332,14.424,14.332,14.373,500000.0
2007-11-05 12:57:00,14.343,14.458,14.343,14.427,350000.0
2007-11-05 12:58:00,14.35,14.409,14.28,14.302,400000.0
2007-11-05 12:59:00,14.397,14.4,14.25,14.301,350000.0
2007-11-05 13:00:00,14.442,14.442,14.371,14.435,350000.0
2007-11-05 13:01:00,14.311,14.424,14.311,14.371,400000.0
2007-11-05 13:02:00,14.338,14.435,14.338,14.376,400000.0
2007-11-05 13:03:00,14.399,14.501,14.341,14.341,450000.0
2007-11-05 13:04:00,14.388,14.451,14.325,14.339,450000.0
2007-11-05 13:05:00,14.314,14.434,14.308,14.419,550000.0
2007-11-05 13:06:00,14.457,14.471,14.315,14.423,450000.0
2007-11-05 13:07:00,14.409,14.443,14.306,14.401,400000.0
2007-11-05 13:08:00,14.352,14.439,14.329,14.334,400000.0
2007-11-05 13:10:00,14.383,14.405,14.276,14.322,500000.0
2007-11-05 13:11:00,14.338,14.427,14.338,14.409,400000.0
2007-11-05 13:12:00,14.419,14.419,14.293,14.303,550000.0
2007-11-05 13:13:00,14.41,14.41,14.25,14.36,450000.0
2007-11-05 13:14:00,14.286,14.411,14.286,14.411,350000.0
2007-11-05 13:15:00,14.33,14.414,14.27,14.368,400000.0
2007-11-05 13:16:00,14.395,14.395,14.28,14.385,350000.0
2007-11-05 13:17:00,14.34,14.387,14.286,14.387,500000.0
2007-11-05 13:18:00,14.384,14.402,14.333,14.39,350000.0
2007-11-05 13:19:00,14.423,14.423,14.295,14.397,400000.0
2007-11-05 13:20:00,14.334,14.409,14.295,14.364,500000.0
2007-11-05 13:21:00,14.303,14.419,14.3,14.307,350000.0
2007-11-05 13:22:00,14.45,14.45,14.329,14.4,400000.0
2007-11-05 13:23:00,14.432,14.466,14.352,14.466,400000.0
2007-11-05 13:24:00,14.373,14.47,14.351,14.47,400000.0
2007-11-05 13:25:00,14.46,14.479,14.384,14.479,350000.0
2007-11-05 13:26:00,14.451,14.485,14.369,14.459,500000.0
2007-11-05 13:27:00,14.377,14.447,14.368,14.435,500000.0
2007-11-05 13:28:00,14.383,14.46,14.335,14.46,400000.0
2007-11-05 13:29:00,14.467,14.478,14.326,14.435,350000.0
2007-11-05 13:30:00,14.356,14.464,14.356,14.359,550000.0
2007-11-05 13:32:00,14.391,14.473,14.335,14.423,500000.0
2007-11-05 13:33:00,14.45,14.45,14.312,14.349,500000.0
2007-11-05 13:34:00,14.31,14.448,14.31,14.34,350000.0
2007-11-05 13:35:00,14.413,14.438,14.336,14.409,400000.0
2007-11-05 13:36:00,14.376,14.453,14.319,14.411,450000.0
2007-11-05 13:38:00,14.372,14.449,14.327,14.449,400000.0
2007-11-05 13:39:00,14.412,14.461,14.346,14.44,500000.0
2007-11-05 13:40:00,14.437,14.472,14.344,14.453,350000.0
2007-11-05 13:43:00,14.471,14.506,14.369,14.452,500000.0
2007-11-05 13:44:00,14.319,14.472,14.319,14.377,350000.0
2007-11-05 13:45:00,14.344,14.454,14.317,14.431,400000.0
2007-11-05 13:46:00,14.374,14.451,14.341,14.392,450000.0
2007-11-05 13:49:00,14.333,14.46,14.333,14.427,350000.0
2007-11-05 13:50:00,14.396,14.446,14.331,14.413,500000.0
2007-11-05 13:51:00,14.365,14.465,14.35,14.391,550000.0
2007-11-05 13:52:00,14.477,14.49,14.357,14.457,350000.0
2007-11-05 13:53:00,14.364,14.459,14.364,14.383,450000.0
2007-11-05 13:54:00,14.463,14.463,14.3,14.462,400000.0
2007-11-05 13:55:00,14.438,14.474,14.41,14.441,350000.0
2007-11-05 13:56:00,14.432,14.443,14.357,14.359,350000.0
2007-11-05 13:57:00,14.41,14.455,14.353,14.353,400000.0
2007-11-05 13:58:00,14.462,14.473,14.367,14.473,400000.0
2007-11-05 13:59:00,14.353,14.473,14.299,14.473,450000.0
2007-11-05 14:00:00,14.433,14.463,14.355,14.434,350000.0
2007-11-05 14:01:00,14.411,14.452,14.363,14.452,350000.0
2007-11-05 14:02:00,14.463,14.483,14.358,14.43,350000.0
2007-11-05 14:03:00,14.448,14.451,14.384,14.444,350000.0
2007-11-05 14:04:00,14.35,14.461,14.35,14.461,350000.0
2007-11-05 14:05:00,14.448,14.448,14.304,14.362,400000.0
2007-11-05 14:06:00,14.348,14.481,14.348,14.443,350000.0
2007-11-05 14:07:00,14.382,14.466,14.382,14.449,400000.0
2007-11-05 14:08:00,14.445,14.465,14.342,14.445,550000.0
2007-11-05 14:09:00,14.349,14.457,14.349,14.366,550000.0
2007-11-05 14:10:00,14.358,14.448,14.347,14.405,350000.0
2007-11-05 14:11:00,14.475,14.475,14.434,14.475,350000.0
2007-11-05 14:12:00,14.452,14.474,14.373,14.474,400000.0
2007-11-05 14:13:00,14.425,14.457,14.35,14.376,450000.0
2007-11-05 14:14:00,14.463,14.463,14.333,14.371,350000.0
2007-11-05 14:15:00,14.288,14.458,14.278,14.458,500000.0
2007-11-05 14:16:00,14.42,14.479,14.371,14.461,350000.0
2007-11-05 14:17:00,14.461,14.471,14.387,14.418,450000.0
2007-11-05 14:18:00,14.405,14.5,14.395,14.402,400000.0
2007-11-05 14:19:00,14.475,14.5,14.367,14.5,500000.0
2007-11-05 14:20:00,14.383,14.452,14.377,14.377,350000.0
2007-11-05 14:21:00,14.495,14.533,14.392,14.392,350000.0
2007-11-05 14:22:00,14.392,14.508,14.392,14.431,400000.0
2007-11-05 14:23:00,14.476,14.514,14.395,14.407,650000.0
2007-11-05 14:24:00,14.499,14.534,14.409,14.41,350000.0
2007-11-05 14:25:00,14.389,14.534,14.389,14.456,400000.0
2007-11-05 14:26:00,14.411,14.48,14.359,14.414,350000.0
2007-11-05 14:27:00,14.474,14.477,14.391,14.477,400000.0
2007-11-05 14:28:00,14.485,14.485,14.376,14.395,400000.0
2007-11-05 14:29:00,14.474,14.496,14.415,14.415,450000.0
2007-11-05 14:30:00,14.454,14.485,14.357,14.479,400000.0
2007-11-05 14:31:00,14.363,14.474,14.363,14.467,400000.0
2007-11-05 14:32:00,14.415,14.508,14.415,14.494,400000.0
2007-11-05 14:33:00,14.461,14.534,14.444,14.534,400000.0
2007-11-05 14:34:00,14.515,14.551,14.429,14.437,450000.0
2007-11-05 14:35:00,14.523,14.523,14.438,14.442,350000.0
2007-11-05 14:36:00,14.452,14.541,14.426,14.514,450000.0
2007-11-05 14:37:00,14.458,14.564,14.435,14.534,550000.0
2007-11-05 14:38:00,14.5,14.51,14.402,14.455,400000.0
2007-11-05 14:39:00,14.504,14.528,14.395,14.528,550000.0
2007-11-05 14:40:00,14.545,14.545,14.421,14.519,550000.0
2007-11-05 14:41:00,14.47,14.543,14.412,14.543,350000.0
2007-11-05 14:42:00,14.506,14.534,14.406,14.426,400000.0
2007-11-05 14:43:00,14.546,14.584,14.443,14.584,500000.0
2007-11-05 14:44:00,14.481,14.544,14.46,14.544,450000.0
2007-11-05 14:45:00,14.541,14.571,14.501,14.564,400000.0
2007-11-05 14:46:00,14.535,14.56,14.472,14.489,350000.0
2007-11-05 14:47:00,14.535,14.577,14.428,14.564,350000.0
2007-11-05 14:48:00,14.538,14.571,14.459,14.56,400000.0
2007-11-05 14:49:00,14.6,14.6,14.463,14.464,500000.0
2007-11-05 14:50:00,14.496,14.586,14.456,14.548,400000.0
2007-11-05 14:51:00,14.565,14.575,14.446,14.507,350000.0
2007-11-05 14:52:00,14.583,14.583,14.483,14.513,450000.0
2007-11-05 14:53:00,14.491,14.575,14.471,14.524,400000.0
2007-11-05 14:54:00,14.438,14.592,14.438,14.589,550000.0
2007-11-05 14:55:00,14.513,14.528,14.417,14.417,450000.0
2007-11-05 14:56:00,14.491,14.538,14.421,14.538,300000.0
2007-11-05 14:57:00,14.522,14.582,14.487,14.562,500000.0
2007-11-05 14:58:00,14.533,14.56,14.456,14.536,400000.0
2007-11-05 14:59:00,14.471,14.543,14.389,14.543,550000.0
2007-11-05 15:00:00,14.444,14.545,14.399,14.545,350000.0
2007-11-05 15:01:00,14.425,14.582,14.425,14.479,450000.0
2007-11-05 15:02:00,14.536,14.578,14.47,14.526,400000.0
2007-11-05 15:03:00,14.553,14.609,14.471,14.59,500000.0
2007-11-05 15:04:00,14.466,14.616,14.466,14.506,550000.0
2007-11-05 15:05:00,14.434,14.552,14.43,14.552,550000.0
2007-11-05 15:06:00,14.532,14.54,14.505,14.505,400000.0
2007-11-05 15:07:00,14.475,14.592,14.458,14.547,350000.0
2007-11-05 15:08:00,14.489,14.553,14.443,14.469,350000.0
2007-11-05 15:09:00,14.56,14.581,14.461,14.461,450000.0
2007-11-05 15:10:00,14.477,14.562,14.423,14.471,400000.0
2007-11-05 15:11:00,14.508,14.566,14.474,14.506,500000.0
2007-11-05 15:12:00,14.472,14.553,14.454,14.553,350000.0
2007-11-05 15:13:00,14.538,14.538,14.443,14.513,500000.0
2007-11-05 15:14:00,14.451,14.546,14.451,14.47,350000.0
2007-11-05 15:15:00,14.457,14.574,14.455,14.547,400000.0
2007-11-05 15:16:00,14.451,14.58,14.451,14.557,350000.0
2007-11-05 15:17:00,14.436,14.565,14.436,14.543,500000.0
2007-11-05 15:18:00,14.552,14.568,14.466,14.547,450000.0
2007-11-05 15:19:00,14.497,14.604,14.438,14.438,450000.0
2007-11-05 15:20:00,14.483,14.549,14.427,14.436,550000.0
2007-11-05 15:21:00,14.451,14.519,14.43,14.511,400000.0
2007-11-05 15:22:00,14.501,14.526,14.436,14.495,350000.0
2007-11-05 15:23:00,14.435,14.518,14.435,14.495,400000.0
2007-11-05 15:24:00,14.488,14.554,14.426,14.533,500000.0
2007-11-05 15:25:00,14.521,14.521,14.398,14.426,450000.0
2007-11-05 15:26:00,14.472,14.5,14.381,14.381,450000.0
2007-11-05 15:27:00,14.415,14.526,14.39,14.526,400000.0
2007-11-05 15:28:00,14.457,14.529,14.413,14.529,550000.0
2007-11-05 15:29:00,14.548,14.548,14.437,14.462,400000.0
2007-11-05 15:30:00,14.506,14.53,14.421,14.474,450000.0
2007-11-05 15:31:00,14.483,14.568,14.453,14.453,500000.0
2007-11-05 15:32:00,14.547,14.547,14.408,14.491,500000.0
2007-11-05 15:33:00,14.48,14.495,14.387,14.477,400000.0
2007-11-05 15:34:00,14.442,14.525,14.442,14.521,450000.0
2007-11-05 15:35:00,14.507,14.538,14.401,14.449,500000.0
2007-11-05 15:36:00,14.483,14.538,14.429,14.509,550000.0
2007-11-05 15:37:00,14.487,14.54,14.41,14.456,450000.0
2007-11-05 15:38:00,14.452,14.54,14.445,14.445,450000.0
2007-11-05 15:39:00,14.441,14.538,14.441,14.529,350000.0
2007-11-05 15:40:00,14.43,14.481,14.354,14.377,450000.0
2007-11-05 15:41:00,14.428,14.49,14.327,14.379,350000.0
2007-11-05 15:42:00,14.484,14.538,14.366,14.366,450000.0
2007-11-05 15:43:00,14.419,14.438,14.331,14.396,450000.0
2007-11-05 15:44:00,14.446,14.461,14.351,14.461,350000.0
2007-11-05 15:45:00,14.4,14.514,14.387,14.465,350000.0
2007-11-05 15:46:00,14.472,14.521,14.403,14.517,350000.0
2007-11-05 15:47:00,14.471,14.49,14.363,14.384,550000.0
2007-11-05 15:48:00,14.427,14.446,14.35,14.403,350000.0
2007-11-05 15:49:00,14.519,14.538,14.472,14.538,350000.0
2007-11-05 15:50:00,14.522,14.522,14.356,14.408,550000.0
2007-11-05 15:51:00,14.486,14.506,14.381,14.478,550000.0
2007-11-05 15:52:00,14.385,14.544,14.379,14.401,350000.0
2007-11-05 15:53:00,14.494,14.545,14.432,14.481,500000.0
2007-11-05 15:54:00,14.494,14.551,14.381,14.464,400000.0
2007-11-05 15:55:00,14.39,14.539,14.39,14.481,500000.0
2007-11-05 15:56:00,14.499,14.552,14.37,14.37,450000.0
2007-11-05 15:57:00,14.412,14.455,14.378,14.419,450000.0
2007-11-05 15:58:00,14.406,14.479,14.375,14.391,400000.0
2007-11-05 15:59:00,14.485,14.485,14.386,14.413,450000.0
2007-11-05 16:00:00,14.471,14.471,14.331,14.438,550000.0
2007-11-05 16:01:00,14.454,14.485,14.37,14.456,450000.0
2007-11-05 16:02:00,14.376,14.504,14.369,14.436,550000.0
2007-11-05 16:03:00,14.368,14.464,14.312,14.438,400000.0
2007-11-05 16:04:00,14.343,14.468,14.337,14.447,550000.0
2007-11-05 16:05:00,14.471,14.471,14.344,14.441,350000.0
2007-11-05 16:06:00,14.433,14.486,14.354,14.473,500000.0
2007-11-05 16:07:00,14.488,14.488,14.381,14.381,500000.0
2007-11-05 16:08:00,14.358,14.476,14.358,14.436,450000.0
2007-11-05 16:09:00,14.387,14.5,14.372,14.5,350000.0
2007-11-05 16:10:00,14.439,14.49,14.381,14.483,400000.0
2007-11-05 16:11:00,14.451,14.471,14.364,14.392,500000.0
2007-11-05 16:12:00,14.389,14.482,14.359,14.482,400000.0
2007-11-05 16:13:00,14.376,14.47,14.338,14.47,450000.0
2007-11-05 16:14:00,14.453,14.465,14.381,14.415,350000.0
2007-11-05 16:15:00,14.403,14.515,14.388,14.414,400000.0
2007-11-05 16:16:00,14.434,14.499,14.379,14.475,550000.0
2007-11-05 16:17:00,14.473,14.513,14.378,14.378,350000.0
2007-11-05 16:18:00,14.487,14.487,14.354,14.45,400000.0
2007-11-05 16:19:00,14.388,14.486,14.388,14.484,500000.0
2007-11-05 16:20:00,14.463,14.476,14.335,14.405,550000.0
2007-11-05 16:21:00,14.43,14.441,14.364,14.397,400000.0
2007-11-05 16:22:00,14.452,14.458,14.357,14.413,450000.0
2007-11-05 16:23:00,14.38,14.472,14.367,14.367,400000.0
2007-11-05 16:24:00,14.456,14.473,14.378,14.378,350000.0
2007-11-05 16:25:00,14.46,14.46,14.348,14.384,450000.0
2007-11-05 16:26:00,14.445,14.461,14.341,14.341,550000.0
2007-11-05 16:27:00,14.438,14.488,14.348,14.488,650000.0
2007-11-05 16:28:00,14.45,14.468,14.354,14.449,550000.0
2007-11-05 16:29:00,14.404,14.48,14.381,14.411,400000.0
2007-11-05 16:30:00,14.403,14.491,14.358,14.445,550000.0
2007-11-05 16:31:00,14.499,14.536,14.399,14.399,500000.0
2007-11-05 16:32:00,14.421,14.496,14.37,14.496,400000.0
2007-11-05 16:33:00,14.407,14.506,14.381,14.409,550000.0
2007-11-05 16:34:00,14.455,14.491,14.359,14.398,400000.0
2007-11-05 16:35:00,14.427,14.47,14.381,14.47,400000.0
2007-11-05 16:36:00,14.475,14.514,14.405,14.405,400000.0
2007-11-05 16:37:00,14.38,14.49,14.349,14.465,400000.0
2007-11-05 16:38:00,14.37,14.469,14.348,14.383,450000.0
2007-11-05 16:39:00,14.529,14.535,14.44,14.535,500000.0
2007-11-05 16:40:00,14.469,14.557,14.462,14.495,450000.0
2007-11-05 16:41:00,14.468,14.557,14.427,14.537,400000.0
2007-11-05 16:42:00,14.456,14.558,14.432,14.549,500000.0
2007-11-05 16:43:00,14.422,14.545,14.422,14.47,350000.0
2007-11-05 16:44:00,14.426,14.53,14.413,14.511,550000.0
2007-11-05 16:45:00,14.456,14.512,14.397,14.408,400000.0
2007-11-05 16:46:00,14.496,14.534,14.446,14.471,500000.0
2007-11-05 16:47:00,14.393,14.506,14.36,14.405,600000.0
2007-11-05 16:48:00,14.466,14.484,14.386,14.454,500000.0
2007-11-05 16:49:00,14.464,14.52,14.378,14.378,450000.0
2007-11-05 16:50:00,14.477,14.477,14.304,14.387,500000.0
2007-11-05 16:51:00,14.413,14.449,14.321,14.363,500000.0
2007-11-05 16:52:00,14.356,14.499,14.356,14.491,400000.0
2007-11-05 16:53:00,14.454,14.454,14.35,14.397,400000.0
2007-11-05 16:54:00,14.366,14.511,14.364,14.463,450000.0
2007-11-05 16:55:00,14.539,14.539,14.388,14.532,500000.0
2007-11-05 16:56:00,14.439,14.553,14.404,14.429,400000.0
2007-11-05 16:57:00,14.455,14.539,14.43,14.453,500000.0
2007-11-05 16:58:00,14.459,14.525,14.432,14.477,500000.0
2007-11-05 16:59:00,14.437,14.52,14.411,14.424,400000.0
2007-11-05 17:00:00,14.515,14.515,14.412,14.473,350000.0
2007-11-05 17:01:00,14.45,14.53,14.402,14.437,400000.0
2007-11-05 17:02:00,14.45,14.524,14.426,14.482,400000.0
2007-11-05 17:03:00,14.464,14.486,14.35,14.398,450000.0
2007-11-05 17:04:00,14.443,14.536,14.407,14.465,350000.0
2007-11-05 17:05:00,14.549,14.55,14.404,14.48,400000.0
2007-11-05 17:06:00,14.511,14.511,14.384,14.485,350000.0
2007-11-05 17:07:00,14.458,14.503,14.429,14.486,400000.0
2007-11-05 17:08:00,14.392,14.53,14.392,14.468,500000.0
2007-11-05 17:09:00,14.526,14.526,14.349,14.376,450000.0
2007-11-05 17:10:00,14.506,14.525,14.424,14.493,550000.0
2007-11-05 17:11:00,14.522,14.522,14.376,14.406,400000.0
2007-11-05 17:12:00,14.481,14.522,14.42,14.439,400000.0
2007-11-05 17:13:00,14.499,14.53,14.391,14.391,600000.0
2007-11-05 17:14:00,14.468,14.529,14.405,14.529,550000.0
2007-11-05 17:15:00,14.419,14.517,14.394,14.457,350000.0
2007-11-05 17:16:00,14.488,14.488,14.39,14.475,450000.0
2007-11-05 17:17:00,14.462,14.502,14.335,14.458,400000.0
2007-11-05 17:18:00,14.45,14.484,14.394,14.48,350000.0
2007-11-05 17:19:00,14.442,14.511,14.361,14.429,550000.0
2007-11-05 17:20:00,14.438,14.509,14.39,14.409,350000.0
2007-11-05 17:21:00,14.492,14.554,14.437,14.437,400000.0
2007-11-05 17:22:00,14.489,14.493,14.364,14.381,400000.0
2007-11-05 17:23:00,14.423,14.527,14.419,14.488,550000.0
2007-11-05 17:24:00,14.479,14.515,14.379,14.511,400000.0
2007-11-05 17:25:00,14.512,14.551,14.385,14.459,550000.0
2007-11-05 17:26:00,14.4,14.478,14.391,14.391,450000.0
2007-11-05 17:27:00,14.519,14.521,14.396,14.469,650000.0
2007-11-05 17:28:00,14.427,14.501,14.377,14.38,550000.0
2007-11-05 17:29:00,14.397,14.498,14.368,14.497,450000.0
2007-11-05 17:30:00,14.361,14.496,14.361,14.461,350000.0
2007-11-05 17:31:00,14.47,14.531,14.415,14.487,600000.0
2007-11-05 17:32:00,14.415,14.5,14.398,14.457,400000.0
2007-11-05 17:33:00,14.393,14.528,14.393,14.528,400000.0
2007-11-05 17:34:00,14.385,14.483,14.362,14.483,500000.0
2007-11-05 17:35:00,14.459,14.521,14.392,14.453,500000.0
2007-11-05 17:36:00,14.38,14.51,14.38,14.398,400000.0
2007-11-05 17:37:00,14.52,14.52,14.377,14.463,250000.0
2007-11-05 17:38:00,14.456,14.513,14.389,14.475,550000.0
2007-11-05 17:39:00,14.49,14.494,14.396,14.416,350000.0
2007-11-05 17:40:00,14.416,14.539,14.416,14.509,500000.0
2007-11-05 17:41:00,14.402,14.495,14.366,14.416,300000.0
2007-11-05 17:42:00,14.352,14.466,14.352,14.457,500000.0
2007-11-05 17:43:00,14.39,14.496,14.383,14.434,550000.0
2007-11-05 17:44:00,14.503,14.561,14.421,14.496,450000.0
2007-11-05 17:45:00,14.419,14.51,14.368,14.412,550000.0
2007-11-05 17:46:00,14.508,14.508,14.36,14.367,500000.0
2007-11-05 17:47:00,14.475,14.497,14.373,14.497,550000.0
2007-11-05 17:48:00,14.487,14.523,14.384,14.523,400000.0
2007-11-05 17:49:00,14.497,14.537,14.453,14.505,350000.0
2007-11-05 17:50:00,14.492,14.492,14.378,14.378,550000.0
2007-11-05 17:51:00,14.418,14.546,14.418,14.448,450000.0
2007-11-05 17:52:00,14.49,14.523,14.392,14.401,350000.0
2007-11-05 17:53:00,14.467,14.525,14.44,14.443,500000.0
2007-11-05 17:54:00,14.455,14.529,14.437,14.475,350000.0
2007-11-05 17:55:00,14.458,14.539,14.418,14.418,550000.0
2007-11-05 17:56:00,14.433,14.523,14.398,14.476,500000.0
2007-11-05 17:57:00,14.435,14.548,14.435,14.438,400000.0
2007-11-05 17:58:00,14.401,14.524,14.401,14.475,400000.0
2007-11-05 17:59:00,14.405,14.513,14.388,14.513,350000.0
2007-11-05 18:00:00,14.507,14.545,14.405,14.405,400000.0
2007-11-05 18:01:00,14.51,14.531,14.386,14.481,500000.0
2007-11-05 18:02:00,14.428,14.522,14.428,14.514,500000.0
2007-11-05 18:03:00,14.509,14.542,14.371,14.447,350000.0
2007-11-05 18:04:00,14.533,14.533,14.427,14.427,450000.0
2007-11-05 18:05:00,14.497,14.535,14.394,14.43,750000.0
2007-11-05 18:06:00,14.545,14.545,14.405,14.441,550000.0
2007-11-05 18:07:00,14.499,14.517,14.409,14.431,550000.0
2007-11-05 18:08:00,14.457,14.517,14.424,14.444,500000.0
2007-11-05 18:09:00,14.467,14.521,14.388,14.444,350000.0
2007-11-05 18:10:00,14.524,14.566,14.462,14.566,400000.0
2007-11-05 18:11:00,14.454,14.542,14.429,14.513,450000.0
2007-11-05 18:12:00,14.526,14.526,14.363,14.492,400000.0
2007-11-05 18:13:00,14.521,14.544,14.436,14.452,550000.0
2007-11-05 18:14:00,14.444,14.554,14.444,14.528,400000.0
2007-11-05 18:15:00,14.544,14.548,14.452,14.452,450000.0
2007-11-05 18:16:00,14.501,14.505,14.422,14.467,350000.0
2007-11-05 18:17:00,14.514,14.535,14.403,14.455,500000.0
2007-11-05 18:18:00,14.507,14.572,14.394,14.47,500000.0
2007-11-05 18:19:00,14.513,14.513,14.394,14.443,400000.0
2007-11-05 18:20:00,14.426,14.5,14.357,14.488,400000.0
2007-11-05 18:21:00,14.503,14.543,14.453,14.487,550000.0
2007-11-05 18:22:00,14.535,14.546,14.459,14.546,350000.0
2007-11-05 18:23:00,14.547,14.552,14.473,14.54,400000.0
2007-11-05 18:24:00,14.547,14.55,14.408,14.43,550000.0
2007-11-05 18:25:00,14.456,14.564,14.434,14.459,500000.0
2007-11-05 18:26:00,14.532,14.532,14.412,14.47,500000.0
2007-11-05 18:27:00,14.492,14.499,14.389,14.483,350000.0
2007-11-05 18:28:00,14.467,14.486,14.384,14.47,350000.0
2007-11-05 18:29:00,14.447,14.498,14.42,14.42,350000.0
2007-11-05 18:30:00,14.496,14.535,14.412,14.478,450000.0
2007-11-05 18:31:00,14.45,14.516,14.434,14.437,1550000.0
2007-11-05 18:32:00,14.415,14.516,14.38,14.444,450000.0
2007-11-05 18:33:00,14.416,14.531,14.384,14.408,400000.0
2007-11-05 18:34:00,14.413,14.471,14.364,14.469,550000.0
2007-11-05 18:35:00,14.446,14.518,14.446,14.456,350000.0
2007-11-05 18:36:00,14.494,14.504,14.42,14.466,400000.0
2007-11-05 18:37:00,14.422,14.497,14.396,14.478,400000.0
2007-11-05 18:38:00,14.43,14.482,14.367,14.422,450000.0
2007-11-05 18:39:00,14.468,14.477,14.371,14.45,400000.0
2007-11-05 18:40:00,14.391,14.492,14.391,14.492,350000.0
2007-11-05 18:41:00,14.548,14.548,14.415,14.43,400000.0
2007-11-05 18:42:00,14.468,14.583,14.439,14.536,450000.0
2007-11-05 18:43:00,14.532,14.532,14.389,14.49,400000.0
2007-11-05 18:44:00,14.465,14.551,14.42,14.514,500000.0
2007-11-05 18:45:00,14.487,14.531,14.427,14.515,400000.0
2007-11-05 18:46:00,14.496,14.531,14.4,14.415,250000.0
2007-11-05 18:47:00,14.483,14.525,14.409,14.456,550000.0
2007-11-05 18:48:00,14.51,14.537,14.423,14.44,400000.0
2007-11-05 18:49:00,14.454,14.535,14.454,14.503,400000.0
2007-11-05 18:50:00,14.52,14.564,14.438,14.473,550000.0
2007-11-05 18:51:00,14.521,14.559,14.426,14.558,550000.0
2007-11-05 18:52:00,14.52,14.526,14.447,14.452,350000.0
2007-11-05 18:53:00,14.498,14.512,14.44,14.512,450000.0
2007-11-05 18:54:00,14.476,14.506,14.399,14.506,450000.0
2007-11-05 18:55:00,14.403,14.534,14.403,14.492,250000.0
2007-11-05 18:56:00,14.48,14.509,14.413,14.454,450000.0
2007-11-05 18:57:00,14.438,14.561,14.438,14.534,450000.0
2007-11-05 18:58:00,14.464,14.537,14.397,14.51,400000.0
2007-11-05 18:59:00,14.443,14.514,14.443,14.498,450000.0
2007-11-05 19:00:00,14.503,14.594,14.457,14.594,350000.0
2007-11-05 19:01:00,14.523,14.584,14.486,14.539,500000.0
2007-11-05 19:02:00,14.615,14.615,14.512,14.598,300000.0
2007-11-05 19:03:00,14.618,14.618,14.501,14.601,350000.0
2007-11-05 19:04:00,14.561,14.626,14.493,14.576,450000.0
2007-11-05 19:05:00,14.547,14.649,14.547,14.572,350000.0
2007-11-05 19:06:00,14.615,14.697,14.528,14.595,400000.0
2007-11-05 19:07:00,14.685,14.685,14.548,14.548,350000.0
2007-11-05 19:08:00,14.643,14.666,14.593,14.601,400000.0
2007-11-05 19:09:00,14.575,14.623,14.545,14.573,350000.0
2007-11-05 19:10:00,14.681,14.728,14.603,14.682,550000.0
2007-11-05 19:11:00,14.626,14.738,14.626,14.724,500000.0
2007-11-05 19:12:00,14.604,14.692,14.604,14.68,350000.0
2007-11-05 19:13:00,14.689,14.689,14.556,14.556,400000.0
2007-11-05 19:14:00,14.615,14.696,14.581,14.649,550000.0
2007-11-05 19:15:00,14.617,14.678,14.561,14.602,350000.0
2007-11-05 19:16:00,14.707,14.71,14.643,14.684,350000.0
2007-11-05 19:17:00,14.686,14.732,14.605,14.732,350000.0
2007-11-05 19:18:00,14.633,14.77,14.633,14.708,350000.0
2007-11-05 19:19:00,14.782,14.782,14.63,14.702,350000.0
2007-11-05 19:20:00,14.743,14.764,14.67,14.714,350000.0
2007-11-05 19:21:00,14.689,14.756,14.653,14.712,350000.0
2007-11-05 19:22:00,14.747,14.772,14.638,14.673,400000.0
2007-11-05 19:23:00,14.713,14.777,14.642,14.777,350000.0
2007-11-05 19:24:00,14.739,14.763,14.619,14.731,550000.0
2007-11-05 19:25:00,14.761,14.767,14.657,14.657,400000.0
2007-11-05 19:26:00,14.732,14.758,14.612,14.692,550000.0
2007-11-05 19:27:00,14.621,14.745,14.61,14.704,550000.0
2007-11-05 19:28:00,14.638,14.761,14.638,14.724,400000.0
2007-11-05 19:29:00,14.649,14.751,14.628,14.674,400000.0
2007-11-05 19:30:00,14.628,14.733,14.594,14.594,400000.0
2007-11-05 19:31:00,14.675,14.718,14.602,14.644,550000.0
2007-11-05 19:32:00,14.624,14.737,14.624,14.708,400000.0
2007-11-05 19:33:00,14.702,14.702,14.575,14.639,400000.0
2007-11-05 19:34:00,14.697,14.755,14.659,14.72,350000.0
2007-11-05 19:35:00,14.745,14.748,14.61,14.656,400000.0
2007-11-05 19:36:00,14.602,14.734,14.6,14.6,400000.0
2007-11-05 19:37:00,14.617,14.724,14.617,14.689,550000.0
2007-11-05 19:38:00,14.713,14.716,14.615,14.688,400000.0
2007-11-05 19:39:00,14.721,14.721,14.582,14.642,400000.0
2007-11-05 19:40:00,14.647,14.77,14.647,14.738,400000.0
2007-11-05 19:41:00,14.712,14.765,14.62,14.715,500000.0
2007-11-05 19:42:00,14.725,14.726,14.577,14.693,400000.0
2007-11-05 19:43:00,14.755,14.755,14.627,14.698,400000.0
2007-11-05 19:44:00,14.683,14.742,14.648,14.716,550000.0
2007-11-05 19:45:00,14.709,14.727,14.584,14.727,450000.0
2007-11-05 19:46:00,14.722,14.751,14.586,14.749,400000.0
2007-11-05 19:47:00,14.732,14.765,14.634,14.73,450000.0
2007-11-05 19:48:00,14.781,14.788,14.707,14.726,400000.0
2007-11-05 19:49:00,14.72,14.779,14.686,14.7,350000.0
2007-11-05 19:50:00,14.76,14.76,14.622,14.688,550000.0
2007-11-05 19:51:00,14.744,14.744,14.608,14.65,500000.0
2007-11-05 19:52:00,14.705,14.74,14.612,14.706,500000.0
2007-11-05 19:53:00,14.638,14.754,14.638,14.725,250000.0
2007-11-05 19:54:00,14.738,14.781,14.681,14.781,450000.0
2007-11-05 19:55:00,14.675,14.747,14.646,14.722,450000.0
2007-11-05 19:56:00,14.749,14.76,14.64,14.756,500000.0
2007-11-05 19:57:00,14.744,14.744,14.597,14.597,400000.0
2007-11-05 19:58:00,14.663,14.77,14.663,14.77,400000.0
2007-11-05 19:59:00,14.728,14.78,14.646,14.646,500000.0
2007-11-05 20:00:00,14.696,14.761,14.644,14.761,450000.0
2007-11-05 20:01:00,14.672,14.735,14.63,14.63,350000.0
2007-11-05 20:02:00,14.615,14.67,14.615,14.641,250000.0
2007-11-05 20:03:00,14.737,14.739,14.639,14.648,450000.0
2007-11-05 20:04:00,14.738,14.738,14.608,14.617,500000.0
2007-11-05 20:05:00,14.636,14.708,14.585,14.69,400000.0
2007-11-05 20:06:00,14.689,14.742,14.632,14.658,450000.0
2007-11-05 20:07:00,14.688,14.711,14.584,14.674,450000.0
2007-11-05 20:08:00,14.677,14.717,14.6,14.605,450000.0
2007-11-05 20:09:00,14.653,14.721,14.612,14.714,450000.0
2007-11-05 20:10:00,14.634,14.739,14.592,14.644,350000.0
2007-11-05 20:11:00,14.562,14.686,14.562,14.597,250000.0
2007-11-05 20:12:00,14.591,14.706,14.59,14.609,350000.0
2007-11-05 20:13:00,14.655,14.697,14.57,14.57,400000.0
2007-11-05 20:14:00,14.585,14.684,14.551,14.568,400000.0
2007-11-05 20:15:00,14.694,14.694,14.539,14.584,350000.0
2007-11-05 20:16:00,14.627,14.689,14.553,14.627,450000.0
2007-11-05 20:17:00,14.61,14.713,14.567,14.594,550000.0
2007-11-05 20:18:00,14.553,14.657,14.544,14.592,550000.0
2007-11-05 20:19:00,14.639,14.639,14.572,14.607,350000.0
2007-11-05 20:20:00,14.662,14.663,14.543,14.651,400000.0
2007-11-05 20:21:00,14.65,14.654,14.584,14.652,400000.0
2007-11-05 20:22:00,14.676,14.676,14.589,14.595,350000.0
2007-11-05 20:23:00,14.589,14.67,14.581,14.597,500000.0
2007-11-05 20:24:00,14.678,14.685,14.585,14.677,350000.0
2007-11-05 20:25:00,14.651,14.651,14.553,14.646,350000.0
2007-11-05 20:26:00,14.636,14.636,14.532,14.59,400000.0
2007-11-05 20:27:00,14.547,14.702,14.547,14.682,350000.0
2007-11-05 20:28:00,14.612,14.668,14.566,14.668,300000.0
2007-11-05 20:29:00,14.601,14.685,14.56,14.635,550000.0
2007-11-05 20:30:00,14.666,14.666,14.529,14.55,400000.0
2007-11-05 20:31:00,14.602,14.656,14.531,14.571,450000.0
2007-11-05 20:32:00,14.686,14.686,14.565,14.681,350000.0
2007-11-05 20:33:00,14.627,14.655,14.559,14.588,350000.0
2007-11-05 20:34:00,14.658,14.658,14.555,14.572,400000.0
2007-11-05 20:35:00,14.613,14.697,14.573,14.685,400000.0
2007-11-05 20:36:00,14.631,14.684,14.56,14.629,300000.0
2007-11-05 20:37:00,14.639,14.679,14.583,14.596,350000.0
2007-11-05 20:38:00,14.577,14.684,14.552,14.633,350000.0
2007-11-05 20:39:00,14.63,14.686,14.549,14.659,350000.0
2007-11-05 20:40:00,14.577,14.647,14.516,14.533,550000.0
2007-11-05 20:41:00,14.68,14.68,14.547,14.64,400000.0
2007-11-05 20:42:00,14.619,14.699,14.571,14.69,400000.0
2007-11-05 20:44:00,14.668,14.689,14.565,14.651,250000.0
2007-11-05 20:45:00,14.647,14.712,14.615,14.628,450000.0
2007-11-05 20:46:00,14.572,14.71,14.572,14.651,350000.0
2007-11-05 20:47:00,14.589,14.674,14.546,14.664,300000.0
2007-11-05 20:48:00,14.591,14.675,14.549,14.578,600000.0
2007-11-05 20:49:00,14.636,14.636,14.527,14.545,350000.0
2007-11-05 20:50:00,14.635,14.706,14.56,14.626,500000.0
2007-11-05 20:51:00,14.601,14.676,14.544,14.636,550000.0
2007-11-05 20:52:00,14.698,14.698,14.594,14.621,300000.0
2007-11-05 20:53:00,14.585,14.727,14.585,14.699,300000.0
2007-11-05 20:54:00,14.623,14.64,14.55,14.61,250000.0
2007-11-05 20:55:00,14.573,14.59,14.511,14.511,250000.0
2007-11-05 20:56:00,14.558,14.599,14.47,14.599,450000.0
2007-11-05 20:57:00,14.532,14.626,14.532,14.585,300000.0
2007-11-05 20:58:00,14.535,14.594,14.494,14.521,400000.0
2007-11-05 20:59:00,14.566,14.635,14.53,14.532,500000.0
2007-11-05 21:00:00,14.587,14.646,14.51,14.51,400000.0
2007-11-05 21:01:00,14.641,14.641,14.512,14.535,300000.0
2007-11-05 21:02:00,14.623,14.651,14.526,14.647,350000.0
2007-11-05 21:03:00,14.584,14.651,14.497,14.651,350000.0
2007-11-05 21:04:00,14.638,14.673,14.552,14.644,450000.0
2007-11-05 21:05:00,14.649,14.671,14.58,14.637,350000.0
2007-11-05 21:06:00,14.538,14.643,14.509,14.627,350000.0
2007-11-05 21:07:00,14.524,14.655,14.524,14.627,300000.0
2007-11-05 21:08:00,14.621,14.642,14.498,14.522,300000.0
2007-11-05 21:09:00,14.625,14.63,14.533,14.534,300000.0
2007-11-05 21:10:00,14.558,14.616,14.529,14.616,400000.0
2007-11-05 21:11:00,14.594,14.618,14.561,14.561,250000.0
2007-11-05 21:12:00,14.534,14.644,14.513,14.57,300000.0
2007-11-05 21:13:00,14.585,14.644,14.534,14.599,550000.0
2007-11-05 21:14:00,14.67,14.67,14.561,14.561,350000.0
2007-11-05 21:15:00,14.669,14.669,14.561,14.634,200000.0
2007-11-05 21:16:00,14.572,14.63,14.507,14.63,450000.0
2007-11-05 21:17:00,14.52,14.65,14.52,14.529,350000.0
2007-11-05 21:18:00,14.59,14.637,14.543,14.543,250000.0
2007-11-05 21:19:00,14.59,14.644,14.534,14.54,350000.0
2007-11-05 21:20:00,14.53,14.652,14.53,14.557,450000.0
2007-11-05 21:21:00,14.549,14.649,14.506,14.649,600000.0
2007-11-05 21:22:00,14.557,14.612,14.515,14.562,300000.0
2007-11-05 21:23:00,14.516,14.644,14.516,14.617,450000.0
2007-11-05 21:24:00,14.621,14.66,14.539,14.551,350000.0
2007-11-05 21:25:00,14.628,14.628,14.467,14.54,350000.0
2007-11-05 21:26:00,14.501,14.619,14.501,14.588,400000.0
2007-11-05 21:27:00,14.524,14.602,14.452,14.459,450000.0
2007-11-05 21:28:00,14.516,14.541,14.454,14.454,400000.0
2007-11-05 21:29:00,14.515,14.595,14.483,14.505,600000.0
2007-11-05 21:30:00,14.554,14.611,14.447,14.476,400000.0
2007-11-05 21:31:00,14.527,14.582,14.449,14.502,300000.0
2007-11-05 21:32:00,14.543,14.567,14.41,14.567,350000.0
2007-11-05 21:33:00,14.517,14.621,14.508,14.606,400000.0
2007-11-05 21:34:00,14.525,14.565,14.488,14.565,300000.0
2007-11-05 21:35:00,14.565,14.565,14.467,14.56,400000.0
2007-11-05 21:36:00,14.504,14.62,14.504,14.62,200000.0
2007-11-05 21:37:00,14.472,14.605,14.472,14.605,400000.0
2007-11-05 21:38:00,14.61,14.61,14.525,14.529,300000.0
2007-11-05 21:39:00,14.613,14.65,14.518,14.518,300000.0
2007-11-05 21:40:00,14.498,14.629,14.498,14.592,300000.0
2007-11-05 21:41:00,14.493,14.658,14.493,14.611,300000.0
2007-11-05 21:42:00,14.627,14.627,14.536,14.59,400000.0
2007-11-05 21:43:00,14.598,14.598,14.546,14.547,350000.0
2007-11-05 21:44:00,14.546,14.663,14.523,14.523,350000.0
2007-11-05 21:45:00,14.633,14.633,14.519,14.633,600000.0
2007-11-05 21:46:00,14.577,14.577,14.474,14.474,350000.0
2007-11-05 21:47:00,14.552,14.554,14.488,14.554,300000.0
2007-11-05 21:48:00,14.492,14.631,14.492,14.631,300000.0
2007-11-05 21:49:00,14.565,14.599,14.489,14.589,450000.0
2007-11-05 21:50:00,14.527,14.538,14.506,14.529,300000.0
2007-11-05 21:51:00,14.595,14.618,14.508,14.547,400000.0
2007-11-05 21:52:00,14.497,14.645,14.497,14.521,600000.0
2007-11-05 21:53:00,14.558,14.62,14.493,14.549,650000.0
2007-11-05 21:54:00,14.549,14.656,14.538,14.59,250000.0
2007-11-05 21:55:00,14.553,14.603,14.461,14.483,550000.0
2007-11-05 21:56:00,14.547,14.626,14.496,14.626,350000.0
2007-11-05 21:57:00,14.594,14.594,14.544,14.591,200000.0
2007-11-05 21:58:00,14.596,14.599,14.508,14.546,350000.0
2007-11-05 21:59:00,14.498,14.628,14.498,14.628,400000.0
2007-11-05 22:00:00,14.609,14.619,14.516,14.619,350000.0
2007-11-05 22:01:00,14.603,14.656,14.522,14.522,350000.0
2007-11-05 22:02:00,14.535,14.626,14.535,14.591,400000.0
2007-11-05 22:03:00,14.595,14.595,14.469,14.484,250000.0
2007-11-05 22:04:00,14.611,14.611,14.522,14.599,350000.0
2007-11-05 22:05:00,14.563,14.622,14.513,14.56,550000.0
2007-11-05 22:06:00,14.587,14.594,14.528,14.593,250000.0
2007-11-05 22:07:00,14.477,14.615,14.477,14.615,200000.0
2007-11-05 22:08:00,14.518,14.619,14.518,14.619,150000.0
2007-11-05 22:09:00,14.522,14.624,14.522,14.614,250000.0
2007-11-05 22:10:00,14.59,14.614,14.535,14.535,500000.0
2007-11-05 22:11:00,14.565,14.565,14.565,14.565,50000.0
2007-11-05 22:12:00,14.548,14.631,14.548,14.631,200000.0
2007-11-05 22:13:00,14.567,14.657,14.537,14.561,300000.0
2007-11-05 22:14:00,14.607,14.608,14.519,14.608,300000.0
2007-11-05 22:15:00,14.573,14.616,14.512,14.616,300000.0
2007-11-05 22:16:00,14.61,14.663,14.544,14.586,450000.0
2007-11-05 22:17:00,14.62,14.674,14.575,14.665,400000.0
2007-11-05 22:18:00,14.635,14.655,14.539,14.576,250000.0
2007-11-05 22:19:00,14.581,14.624,14.53,14.548,300000.0
2007-11-05 22:20:00,14.666,14.666,14.63,14.63,100000.0
2007-11-05 22:21:00,14.559,14.671,14.559,14.671,200000.0
2007-11-05 22:25:00,14.534,14.626,14.534,14.626,100000.0
2007-11-05 22:26:00,14.667,14.667,14.57,14.57,100000.0
2007-11-05 22:27:00,14.554,14.642,14.554,14.642,100000.0
2007-11-05 22:28:00,14.64,14.64,14.639,14.639,100000.0
2007-11-05 22:29:00,14.617,14.654,14.549,14.645,450000.0
2007-11-05 22:30:00,14.678,14.679,14.538,14.679,400000.0
2007-11-05 22:31:00,14.584,14.736,14.584,14.703,350000.0
2007-11-05 22:32:00,14.594,14.594,14.55,14.55,150000.0
2007-11-05 22:33:00,14.68,14.685,14.543,14.543,500000.0
2007-11-05 22:34:00,14.525,14.67,14.525,14.67,350000.0
2007-11-05 22:35:00,14.654,14.684,14.654,14.684,100000.0
2007-11-05 22:36:00,14.681,14.684,14.545,14.582,400000.0
2007-11-05 22:37:00,14.661,14.672,14.539,14.576,500000.0
2007-11-05 22:38:00,14.684,14.684,14.554,14.572,450000.0
2007-11-05 22:39:00,14.649,14.682,14.549,14.549,200000.0
2007-11-05 22:40:00,14.537,14.679,14.537,14.589,350000.0
2007-11-05 22:41:00,14.542,14.542,14.539,14.539,100000.0
2007-11-05 22:43:00,14.656,14.656,14.562,14.568,350000.0
2007-11-05 22:44:00,14.671,14.682,14.55,14.589,550000.0
2007-11-05 22:45:00,14.597,14.597,14.563,14.563,100000.0
2007-11-05 22:46:00,14.607,14.677,14.553,14.677,200000.0
2007-11-05 22:47:00,14.682,14.682,14.566,14.566,100000.0
2007-11-05 22:48:00,14.675,14.695,14.574,14.574,150000.0
2007-11-05 22:49:00,14.625,14.667,14.559,14.655,450000.0
2007-11-05 22:50:00,14.559,14.638,14.551,14.613,250000.0
2007-11-05 22:51:00,14.651,14.651,14.62,14.62,100000.0
2007-11-05 22:54:00,14.569,14.644,14.569,14.644,100000.0
2007-11-05 22:55:00,14.577,14.725,14.57,14.58,400000.0
2007-11-05 22:56:00,14.607,14.644,14.55,14.55,200000.0
2007-11-05 22:57:00,14.605,14.643,14.579,14.643,250000.0
2007-11-05 22:58:00,14.663,14.701,14.575,14.599,400000.0
2007-11-05 22:59:00,14.627,14.627,14.562,14.579,250000.0
2007-11-05 23:00:00,14.6,14.693,14.583,14.583,350000.0
2007-11-05 23:01:00,14.553,14.553,14.553,14.553,100000.0
2007-11-05 23:02:00,14.625,14.682,14.565,14.682,350000.0
2007-11-05 23:03:00,14.682,14.682,14.682,14.682,100000.0
2007-11-05 23:04:00,14.672,14.672,14.57,14.57,150000.0
2007-11-05 23:06:00,14.625,14.67,14.548,14.67,400000.0
2007-11-05 23:07:00,14.683,14.717,14.605,14.61,300000.0
2007-11-05 23:08:00,14.652,14.67,14.583,14.642,300000.0
2007-11-05 23:10:00,14.67,14.688,14.556,14.688,350000.0
2007-11-05 23:11:00,14.543,14.655,14.543,14.572,350000.0
2007-11-05 23:12:00,14.605,14.639,14.533,14.639,450000.0
2007-11-05 23:13:00,14.576,14.661,14.576,14.658,150000.0
2007-11-05 23:14:00,14.615,14.649,14.543,14.649,450000.0
2007-11-05 23:15:00,14.632,14.673,14.585,14.585,200000.0
2007-11-05 23:16:00,14.572,14.67,14.572,14.583,250000.0
2007-11-05 23:17:00,14.539,14.643,14.539,14.643,100000.0
2007-11-05 23:19:00,14.615,14.649,14.543,14.649,450000.0
2007-11-05 23:20:00,14.615,14.615,14.507,14.518,250000.0
2007-11-05 23:21:00,14.643,14.646,14.631,14.631,200000.0
2007-11-05 23:23:00,14.592,14.635,14.592,14.635,150000.0
2007-11-05 23:24:00,14.641,14.641,14.538,14.538,100000.0
2007-11-05 23:25:00,14.605,14.639,14.533,14.639,450000.0
2007-11-05 23:29:00,14.638,14.647,14.623,14.647,200000.0
2007-11-05 23:30:00,14.672,14.672,14.625,14.625,100000.0
2007-11-05 23:31:00,14.677,14.677,14.641,14.641,100000.0
2007-11-05 23:32:00,14.663,14.663,14.533,14.556,250000.0
2007-11-05 23:33:00,14.628,14.642,14.628,14.642,100000.0
2007-11-05 23:34:00,14.651,14.651,14.596,14.596,250000.0
2007-11-05 23:35:00,14.668,14.668,14.562,14.638,200000.0
2007-11-05 23:36:00,14.665,14.678,14.553,14.553,250000.0
2007-11-05 23:37:00,14.639,14.672,14.57,14.57,250000.0
2007-11-05 23:40:00,14.592,14.609,14.561,14.609,150000.0
2007-11-05 23:43:00,14.668,14.668,14.602,14.631,300000.0
2007-11-05 23:46:00,14.64,14.651,14.532,14.651,250000.0
2007-11-05 23:47:00,14.558,14.558,14.531,14.531,150000.0
2007-11-05 23:49:00,14.597,14.651,14.552,14.601,400000.0
2007-11-05 23:50:00,14.587,14.644,14.572,14.591,300000.0
2007-11-05 23:51:00,14.565,14.654,14.514,14.531,500000.0
2007-11-05 23:54:00,14.645,14.645,14.644,14.644,100000.0
2007-11-05 23:55:00,14.619,14.659,14.619,14.651,300000.0
2007-11-06 00:00:00,14.568,14.668,14.55,14.605,300000.0
2007-11-06 00:03:00,14.61,14.644,14.538,14.644,450000.0
2007-11-06 00:05:00,14.574,14.645,14.574,14.645,100000.0
2007-11-06 00:06:00,14.605,14.643,14.527,14.643,450000.0
2007-11-06 00:08:00,14.595,14.679,14.577,14.648,250000.0
2007-11-06 00:10:00,14.674,14.674,14.531,14.531,600000.0
2007-11-06 00:13:00,14.668,14.668,14.631,14.631,100000.0
2007-11-06 00:15:00,14.661,14.67,14.569,14.67,300000.0
2007-11-06 00:20:00,14.588,14.666,14.588,14.605,150000.0
2007-11-06 00:23:00,14.554,14.612,14.53,14.61,400000.0
2007-11-06 00:25:00,14.645,14.685,14.535,14.685,250000.0
2007-11-06 00:28:00,14.651,14.67,14.571,14.571,250000.0
2007-11-06 00:30:00,14.562,14.672,14.562,14.57,550000.0
2007-11-06 00:32:00,14.655,14.655,14.534,14.591,400000.0
2007-11-06 00:34:00,14.57,14.659,14.535,14.646,250000.0
2007-11-06 00:40:00,14.576,14.669,14.524,14.588,700000.0
2007-11-06 00:48:00,14.673,14.68,14.532,14.68,200000.0
2007-11-06 00:49:00,14.533,14.67,14.533,14.559,400000.0
2007-11-06 00:50:00,14.629,14.672,14.531,14.597,700000.0
2007-11-06 00:51:00,14.641,14.672,14.562,14.638,450000.0
2007-11-06 00:53:00,14.515,14.642,14.48,14.642,450000.0
2007-11-06 00:56:00,14.624,14.666,14.563,14.563,300000.0
2007-11-06 00:57:00,14.649,14.673,14.571,14.668,400000.0
2007-11-06 01:00:00,14.584,14.671,14.538,14.632,800000.0
2007-11-06 01:01:00,14.58,14.65,14.563,14.65,200000.0
2007-11-06 01:04:00,14.677,14.691,14.597,14.649,350000.0
2007-11-06 01:05:00,14.65,14.65,14.594,14.594,350000.0
2007-11-06 01:06:00,14.67,14.67,14.545,14.583,350000.0
2007-11-06 01:07:00,14.641,14.698,14.537,14.661,450000.0
2007-11-06 01:08:00,14.587,14.6,14.477,14.502,650000.0
2007-11-06 01:09:00,14.647,14.676,14.631,14.634,400000.0
2007-11-06 01:10:00,14.672,14.757,14.586,14.668,850000.0
2007-11-06 01:13:00,14.672,14.707,14.59,14.608,600000.0
2007-11-06 01:14:00,14.6,14.663,14.54,14.654,400000.0
2007-11-06 01:15:00,14.691,14.691,14.626,14.684,300000.0
2007-11-06 01:16:00,14.688,14.688,14.554,14.554,200000.0
2007-11-06 01:17:00,14.622,14.701,14.622,14.701,250000.0
2007-11-06 01:18:00,14.682,14.695,14.623,14.682,450000.0
2007-11-06 01:19:00,14.63,14.677,14.566,14.662,550000.0
2007-11-06 01:20:00,14.543,14.649,14.528,14.59,400000.0
2007-11-06 01:21:00,14.727,14.769,14.624,14.656,400000.0
2007-11-06 01:24:00,14.643,14.676,14.6,14.63,300000.0
2007-11-06 01:25:00,14.639,14.725,14.576,14.576,400000.0
2007-11-06 01:26:00,14.647,14.683,14.547,14.653,750000.0
2007-11-06 01:28:00,14.643,14.643,14.643,14.643,50000.0
2007-11-06 01:29:00,14.61,14.697,14.562,14.562,300000.0
2007-11-06 01:30:00,14.65,14.682,14.58,14.58,250000.0
2007-11-06 01:32:00,14.593,14.593,14.591,14.591,100000.0
2007-11-06 01:33:00,14.649,14.66,14.569,14.569,250000.0
2007-11-06 01:35:00,14.677,14.677,14.551,14.671,600000.0
2007-11-06 01:38:00,14.638,14.638,14.527,14.541,450000.0
2007-11-06 01:40:00,14.573,14.684,14.566,14.684,650000.0
2007-11-06 01:42:00,14.629,14.705,14.564,14.6,600000.0
2007-11-06 01:43:00,14.596,14.638,14.517,14.559,450000.0
2007-11-06 01:44:00,14.649,14.649,14.551,14.612,400000.0
2007-11-06 01:45:00,14.565,14.681,14.54,14.562,500000.0
2007-11-06 01:46:00,14.568,14.608,14.568,14.608,100000.0
2007-11-06 01:47:00,14.664,14.664,14.529,14.608,300000.0
2007-11-06 01:50:00,14.642,14.671,14.56,14.615,650000.0
2007-11-06 01:54:00,14.626,14.658,14.511,14.658,250000.0
2007-11-06 01:55:00,14.518,14.643,14.504,14.642,200000.0
2007-11-06 01:57:00,14.585,14.619,14.513,14.619,450000.0
2007-11-06 01:58:00,14.591,14.631,14.529,14.596,350000.0
2007-11-06 01:59:00,14.586,14.606,14.484,14.6,450000.0
2007-11-06 02:00:00,14.624,14.649,14.52,14.649,250000.0
2007-11-06 02:02:00,14.606,14.64,14.494,14.64,250000.0
2007-11-06 02:05:00,14.62,14.652,14.55,14.652,300000.0
2007-11-06 02:06:00,14.511,14.644,14.511,14.601,250000.0
2007-11-06 02:07:00,14.574,14.656,14.574,14.642,150000.0
2007-11-06 02:10:00,14.636,14.643,14.6,14.6,250000.0
2007-11-06 02:11:00,14.62,14.633,14.513,14.589,550000.0
2007-11-06 02:12:00,14.63,14.63,14.498,14.587,450000.0
2007-11-06 02:14:00,14.527,14.606,14.474,14.548,400000.0
2007-11-06 02:15:00,14.509,14.515,14.509,14.515,100000.0
2007-11-06 02:16:00,14.62,14.62,14.62,14.62,100000.0
2007-11-06 02:17:00,14.504,14.618,14.504,14.52,300000.0
2007-11-06 02:18:00,14.632,14.632,14.534,14.563,250000.0
2007-11-06 02:19:00,14.538,14.659,14.507,14.556,350000.0
2007-11-06 02:20:00,14.535,14.63,14.492,14.63,400000.0
2007-11-06 02:21:00,14.613,14.661,14.536,14.536,300000.0
2007-11-06 02:22:00,14.522,14.558,14.522,14.558,100000.0
2007-11-06 02:23:00,14.565,14.6,14.483,14.6,500000.0
2007-11-06 02:24:00,14.631,14.639,14.503,14.53,500000.0
2007-11-06 02:26:00,14.616,14.622,14.562,14.622,200000.0
2007-11-06 02:27:00,14.554,14.554,14.554,14.554,50000.0
2007-11-06 02:30:00,14.551,14.613,14.509,14.523,250000.0
2007-11-06 02:31:00,14.601,14.601,14.486,14.501,300000.0
2007-11-06 02:38:00,14.628,14.65,14.541,14.621,350000.0
2007-11-06 02:39:00,14.547,14.666,14.53,14.532,550000.0
2007-11-06 02:40:00,14.605,14.611,14.605,14.611,100000.0
2007-11-06 02:41:00,14.66,14.66,14.596,14.596,400000.0
2007-11-06 02:42:00,14.57,14.657,14.57,14.596,250000.0
2007-11-06 02:43:00,14.558,14.672,14.558,14.573,300000.0
2007-11-06 02:44:00,14.658,14.669,14.536,14.573,500000.0
2007-11-06 02:46:00,14.663,14.671,14.58,14.618,450000.0
2007-11-06 02:47:00,14.635,14.672,14.575,14.592,400000.0
2007-11-06 02:48:00,14.552,14.691,14.552,14.614,350000.0
2007-11-06 02:49:00,14.596,14.679,14.573,14.652,450000.0
2007-11-06 02:50:00,14.67,14.688,14.571,14.588,550000.0
2007-11-06 02:52:00,14.648,14.655,14.554,14.613,550000.0
2007-11-06 02:53:00,14.595,14.668,14.559,14.559,400000.0
2007-11-06 02:54:00,14.546,14.676,14.546,14.652,250000.0
2007-11-06 02:55:00,14.645,14.703,14.571,14.64,450000.0
2007-11-06 02:56:00,14.673,14.682,14.601,14.682,350000.0
2007-11-06 02:57:00,14.679,14.684,14.552,14.67,350000.0
2007-11-06 02:58:00,14.698,14.72,14.61,14.677,400000.0
2007-11-06 02:59:00,14.654,14.666,14.55,14.559,450000.0
2007-11-06 03:00:00,14.589,14.675,14.556,14.631,400000.0
2007-11-06 03:01:00,14.654,14.668,14.649,14.668,150000.0
2007-11-06 03:02:00,14.639,14.686,14.633,14.686,300000.0
2007-11-06 03:03:00,14.583,14.694,14.583,14.694,400000.0
2007-11-06 03:04:00,14.569,14.696,14.569,14.696,150000.0
2007-11-06 03:05:00,14.66,14.699,14.585,14.585,300000.0
2007-11-06 03:08:00,14.702,14.723,14.585,14.685,550000.0
2007-11-06 03:09:00,14.632,14.703,14.564,14.655,700000.0
2007-11-06 03:10:00,14.574,14.644,14.55,14.55,450000.0
2007-11-06 03:11:00,14.668,14.703,14.583,14.667,200000.0
2007-11-06 03:12:00,14.637,14.64,14.527,14.529,450000.0
2007-11-06 03:13:00,14.594,14.658,14.543,14.619,600000.0
2007-11-06 03:14:00,14.567,14.618,14.536,14.585,250000.0
2007-11-06 03:15:00,14.643,14.672,14.639,14.672,200000.0
2007-11-06 03:16:00,14.521,14.66,14.504,14.66,500000.0
2007-11-06 03:17:00,14.631,14.669,14.555,14.669,350000.0
2007-11-06 03:18:00,14.634,14.648,14.578,14.63,250000.0
2007-11-06 03:19:00,14.64,14.677,14.567,14.677,350000.0
2007-11-06 03:20:00,14.659,14.659,14.538,14.538,100000.0
2007-11-06 03:21:00,14.549,14.646,14.549,14.583,300000.0
2007-11-06 03:22:00,14.605,14.605,14.536,14.538,300000.0
2007-11-06 03:23:00,14.626,14.66,14.596,14.66,300000.0
2007-11-06 03:25:00,14.64,14.676,14.541,14.676,200000.0
2007-11-06 03:26:00,14.647,14.647,14.614,14.614,100000.0
2007-11-06 03:27:00,14.551,14.605,14.551,14.605,100000.0
2007-11-06 03:28:00,14.634,14.642,14.539,14.617,300000.0
2007-11-06 03:29:00,14.617,14.684,14.545,14.651,600000.0
2007-11-06 03:30:00,14.583,14.688,14.583,14.649,250000.0
2007-11-06 03:31:00,14.65,14.65,14.645,14.645,100000.0
2007-11-06 03:33:00,14.633,14.633,14.633,14.633,100000.0
2007-11-06 03:34:00,14.545,14.679,14.545,14.679,250000.0
2007-11-06 03:35:00,14.638,14.681,14.543,14.681,350000.0
2007-11-06 03:36:00,14.571,14.69,14.571,14.64,350000.0
2007-11-06 03:37:00,14.55,14.644,14.55,14.644,300000.0
2007-11-06 03:38:00,14.663,14.685,14.579,14.579,200000.0
2007-11-06 03:40:00,14.649,14.649,14.619,14.619,100000.0
2007-11-06 03:42:00,14.56,14.56,14.56,14.56,50000.0
2007-11-06 03:43:00,14.645,14.66,14.613,14.613,300000.0
2007-11-06 03:44:00,14.613,14.656,14.538,14.656,450000.0
2007-11-06 03:45:00,14.576,14.656,14.576,14.656,100000.0
2007-11-06 03:46:00,14.598,14.649,14.543,14.649,350000.0
2007-11-06 03:49:00,14.617,14.653,14.538,14.653,450000.0
2007-11-06 03:50:00,14.637,14.674,14.514,14.674,400000.0
2007-11-06 03:51:00,14.62,14.654,14.539,14.654,500000.0
2007-11-06 03:52:00,14.69,14.69,14.588,14.588,150000.0
2007-11-06 03:53:00,14.689,14.692,14.647,14.689,250000.0
2007-11-06 03:54:00,14.696,14.696,14.56,14.696,450000.0
2007-11-06 03:56:00,14.664,14.678,14.601,14.678,250000.0
2007-11-06 03:57:00,14.694,14.698,14.573,14.698,250000.0
2007-11-06 03:58:00,14.648,14.7,14.559,14.667,550000.0
2007-11-06 03:59:00,14.554,14.666,14.554,14.606,200000.0
2007-11-06 04:00:00,14.633,14.682,14.567,14.664,450000.0
2007-11-06 04:01:00,14.535,14.679,14.525,14.679,250000.0
2007-11-06 04:02:00,14.678,14.693,14.579,14.587,300000.0
2007-11-06 04:04:00,14.566,14.689,14.566,14.587,300000.0
2007-11-06 04:05:00,14.692,14.692,14.558,14.558,250000.0
2007-11-06 04:06:00,14.615,14.701,14.615,14.655,400000.0
2007-11-06 04:07:00,14.58,14.69,14.546,14.69,700000.0
2007-11-06 04:08:00,14.564,14.681,14.56,14.681,300000.0
2007-11-06 04:09:00,14.697,14.705,14.594,14.705,250000.0
2007-11-06 04:10:00,14.637,14.637,14.569,14.596,150000.0
2007-11-06 04:11:00,14.651,14.651,14.536,14.57,250000.0
2007-11-06 04:12:00,14.602,14.663,14.602,14.663,200000.0
2007-11-06 04:13:00,14.656,14.678,14.574,14.638,450000.0
2007-11-06 04:14:00,14.678,14.678,14.536,14.647,400000.0
2007-11-06 04:15:00,14.63,14.655,14.58,14.655,250000.0
2007-11-06 04:16:00,14.683,14.691,14.553,14.553,400000.0
2007-11-06 04:18:00,14.602,14.602,14.602,14.602,50000.0
2007-11-06 04:19:00,14.608,14.687,14.572,14.572,300000.0
2007-11-06 04:20:00,14.628,14.684,14.569,14.602,800000.0
2007-11-06 04:30:00,14.661,14.661,14.586,14.633,200000.0
2007-11-06 04:33:00,14.58,14.684,14.553,14.577,450000.0
2007-11-06 04:34:00,14.583,14.653,14.554,14.622,250000.0
2007-11-06 04:35:00,14.656,14.68,14.626,14.639,350000.0
2007-11-06 04:37:00,14.662,14.693,14.557,14.652,500000.0
2007-11-06 04:40:00,14.576,14.653,14.533,14.561,450000.0
2007-11-06 04:44:00,14.58,14.666,14.517,14.666,300000.0
2007-11-06 04:45:00,14.627,14.665,14.563,14.563,350000.0
2007-11-06 04:46:00,14.597,14.665,14.585,14.585,300000.0
2007-11-06 04:47:00,14.537,14.643,14.537,14.609,250000.0
2007-11-06 04:48:00,14.563,14.686,14.53,14.566,350000.0
2007-11-06 04:49:00,14.549,14.65,14.54,14.596,250000.0
2007-11-06 04:50:00,14.639,14.673,14.59,14.609,250000.0
2007-11-06 04:52:00,14.564,14.631,14.564,14.579,150000.0
2007-11-06 04:53:00,14.569,14.604,14.546,14.598,200000.0
2007-11-06 04:57:00,14.548,14.629,14.53,14.607,350000.0
2007-11-06 04:58:00,14.599,14.659,14.593,14.657,250000.0
2007-11-06 04:59:00,14.54,14.611,14.507,14.507,300000.0
2007-11-06 05:02:00,14.628,14.655,14.571,14.623,500000.0
2007-11-06 05:04:00,14.612,14.612,14.494,14.51,300000.0
2007-11-06 05:05:00,14.593,14.656,14.538,14.582,650000.0
2007-11-06 05:06:00,14.655,14.659,14.524,14.631,700000.0
2007-11-06 05:09:00,14.585,14.654,14.513,14.654,200000.0
2007-11-06 05:10:00,14.557,14.654,14.557,14.654,250000.0
2007-11-06 05:14:00,14.592,14.671,14.562,14.631,250000.0
2007-11-06 05:15:00,14.569,14.69,14.54,14.54,300000.0
2007-11-06 05:17:00,14.673,14.673,14.535,14.57,700000.0
2007-11-06 05:18:00,14.584,14.671,14.584,14.665,450000.0
2007-11-06 05:20:00,14.669,14.669,14.591,14.63,500000.0
2007-11-06 05:21:00,14.606,14.626,14.606,14.626,100000.0
2007-11-06 05:22:00,14.578,14.629,14.578,14.629,150000.0
2007-11-06 05:26:00,14.611,14.646,14.536,14.632,500000.0
2007-11-06 05:27:00,14.661,14.661,14.575,14.625,400000.0
2007-11-06 05:29:00,14.638,14.638,14.522,14.552,300000.0
2007-11-06 05:30:00,14.592,14.672,14.592,14.641,200000.0
2007-11-06 05:31:00,14.691,14.691,14.557,14.557,350000.0
2007-11-06 05:37:00,14.548,14.548,14.548,14.548,50000.0
2007-11-06 05:38:00,14.566,14.589,14.566,14.589,100000.0
2007-11-06 05:39:00,14.613,14.711,14.605,14.608,400000.0
2007-11-06 05:40:00,14.596,14.604,14.594,14.6,200000.0
2007-11-06 05:41:00,14.572,14.68,14.538,14.595,350000.0
2007-11-06 05:46:00,14.601,14.601,14.601,14.601,50000.0
2007-11-06 05:48:00,14.611,14.705,14.595,14.68,600000.0
2007-11-06 05:49:00,14.608,14.625,14.553,14.603,300000.0
2007-11-06 05:50:00,14.687,14.687,14.618,14.618,300000.0
2007-11-06 05:52:00,14.648,14.689,14.567,14.567,200000.0
2007-11-06 05:54:00,14.631,14.647,14.49,14.516,500000.0
2007-11-06 05:55:00,14.52,14.574,14.52,14.574,100000.0
2007-11-06 05:57:00,14.676,14.679,14.676,14.679,100000.0
2007-11-06 05:58:00,14.54,14.679,14.54,14.679,500000.0
2007-11-06 05:59:00,14.583,14.643,14.543,14.594,550000.0
2007-11-06 06:00:00,14.548,14.693,14.548,14.573,850000.0
2007-11-06 06:01:00,14.584,14.584,14.584,14.584,50000.0
2007-11-06 06:04:00,14.637,14.676,14.596,14.596,200000.0
2007-11-06 06:05:00,14.667,14.667,14.562,14.656,350000.0
2007-11-06 06:07:00,14.583,14.68,14.567,14.625,350000.0
2007-11-06 06:08:00,14.595,14.671,14.559,14.562,650000.0
2007-11-06 06:09:00,14.611,14.681,14.589,14.589,550000.0
2007-11-06 06:10:00,14.617,14.633,14.576,14.576,300000.0
2007-11-06 06:12:00,14.64,14.673,14.57,14.673,150000.0
2007-11-06 06:15:00,14.586,14.649,14.578,14.634,450000.0
2007-11-06 06:18:00,14.693,14.693,14.603,14.646,350000.0
2007-11-06 06:19:00,14.586,14.686,14.554,14.595,400000.0
2007-11-06 06:20:00,14.604,14.684,14.582,14.684,800000.0
2007-11-06 06:22:00,14.612,14.661,14.596,14.647,300000.0
2007-11-06 06:23:00,14.699,14.699,14.604,14.62,300000.0
2007-11-06 06:24:00,14.68,14.68,14.593,14.676,350000.0
2007-11-06 06:27:00,14.555,14.667,14.516,14.6,450000.0
2007-11-06 06:28:00,14.609,14.693,14.568,14.664,300000.0
2007-11-06 06:29:00,14.674,14.704,14.57,14.65,300000.0
2007-11-06 06:30:00,14.666,14.684,14.556,14.645,1050000.0
2007-11-06 06:31:00,14.671,14.681,14.548,14.55,800000.0
2007-11-06 06:32:00,14.591,14.726,14.591,14.614,550000.0
2007-11-06 06:36:00,14.669,14.701,14.56,14.679,500000.0
2007-11-06 06:37:00,14.683,14.683,14.503,14.532,500000.0
2007-11-06 06:38:00,14.571,14.653,14.571,14.644,350000.0
2007-11-06 06:39:00,14.675,14.675,14.531,14.641,650000.0
2007-11-06 06:40:00,14.54,14.684,14.54,14.684,550000.0
2007-11-06 06:42:00,14.619,14.619,14.52,14.52,300000.0
2007-11-06 06:43:00,14.662,14.683,14.598,14.683,450000.0
2007-11-06 06:44:00,14.648,14.679,14.567,14.644,550000.0
2007-11-06 06:48:00,14.629,14.698,14.573,14.667,550000.0
2007-11-06 06:49:00,14.602,14.683,14.597,14.655,350000.0
2007-11-06 06:50:00,14.547,14.676,14.547,14.676,550000.0
2007-11-06 06:51:00,14.601,14.669,14.548,14.559,350000.0
2007-11-06 06:52:00,14.537,14.676,14.535,14.668,600000.0
2007-11-06 06:53:00,14.613,14.688,14.605,14.605,350000.0
2007-11-06 06:55:00,14.651,14.651,14.646,14.646,100000.0
2007-11-06 06:56:00,14.614,14.688,14.55,14.55,300000.0
2007-11-06 06:57:00,14.543,14.691,14.543,14.682,350000.0
2007-11-06 06:58:00,14.632,14.674,14.632,14.673,200000.0
2007-11-06 06:59:00,14.698,14.698,14.572,14.668,350000.0
2007-11-06 07:00:00,14.661,14.678,14.539,14.634,450000.0
2007-11-06 07:01:00,14.622,14.689,14.563,14.609,450000.0
2007-11-06 07:02:00,14.687,14.693,14.642,14.686,350000.0
2007-11-06 07:03:00,14.657,14.695,14.562,14.682,400000.0
2007-11-06 07:04:00,14.694,14.694,14.565,14.583,250000.0
2007-11-06 07:05:00,14.698,14.698,14.564,14.698,450000.0
2007-11-06 07:06:00,14.702,14.748,14.585,14.585,450000.0
2007-11-06 07:07:00,14.575,14.722,14.575,14.66,250000.0
2007-11-06 07:08:00,14.6,14.722,14.6,14.669,400000.0
2007-11-06 07:10:00,14.637,14.654,14.564,14.59,350000.0
2007-11-06 07:11:00,14.697,14.697,14.581,14.692,350000.0
2007-11-06 07:12:00,14.649,14.692,14.579,14.692,300000.0
2007-11-06 07:13:00,14.645,14.658,14.578,14.658,250000.0
2007-11-06 07:14:00,14.628,14.679,14.549,14.594,250000.0
2007-11-06 07:15:00,14.641,14.699,14.576,14.638,300000.0
2007-11-06 07:16:00,14.579,14.671,14.53,14.671,350000.0
2007-11-06 07:17:00,14.515,14.644,14.475,14.644,350000.0
2007-11-06 07:19:00,14.52,14.663,14.52,14.663,350000.0
2007-11-06 07:20:00,14.565,14.709,14.565,14.682,400000.0
2007-11-06 07:21:00,14.63,14.658,14.556,14.653,400000.0
2007-11-06 07:22:00,14.633,14.66,14.529,14.66,250000.0
2007-11-06 07:23:00,14.653,14.697,14.56,14.645,350000.0
2007-11-06 07:25:00,14.577,14.669,14.577,14.641,350000.0
2007-11-06 07:26:00,14.637,14.675,14.581,14.659,300000.0
2007-11-06 07:27:00,14.638,14.658,14.561,14.592,350000.0
2007-11-06 07:28:00,14.6,14.671,14.547,14.637,400000.0
2007-11-06 07:29:00,14.654,14.654,14.548,14.548,400000.0
2007-11-06 07:30:00,14.684,14.684,14.648,14.648,150000.0
2007-11-06 07:31:00,14.629,14.672,14.548,14.548,300000.0
2007-11-06 07:32:00,14.695,14.695,14.546,14.61,400000.0
2007-11-06 07:33:00,14.679,14.679,14.54,14.571,350000.0
2007-11-06 07:34:00,14.686,14.686,14.55,14.634,250000.0
2007-11-06 07:35:00,14.655,14.663,14.523,14.621,550000.0
2007-11-06 07:36:00,14.527,14.662,14.527,14.647,400000.0
2007-11-06 07:37:00,14.5,14.623,14.5,14.621,400000.0
2007-11-06 07:38:00,14.524,14.622,14.524,14.558,350000.0
2007-11-06 07:39:00,14.608,14.637,14.549,14.637,350000.0
2007-11-06 07:40:00,14.636,14.666,14.528,14.628,500000.0
2007-11-06 07:41:00,14.603,14.635,14.524,14.524,250000.0
2007-11-06 07:42:00,14.572,14.624,14.56,14.624,200000.0
2007-11-06 07:44:00,14.593,14.638,14.503,14.638,350000.0
2007-11-06 07:45:00,14.551,14.639,14.496,14.604,400000.0
2007-11-06 07:46:00,14.6,14.631,14.562,14.562,350000.0
2007-11-06 07:47:00,14.583,14.686,14.581,14.613,400000.0
2007-11-06 07:49:00,14.599,14.641,14.558,14.641,500000.0
2007-11-06 07:50:00,14.597,14.691,14.545,14.602,700000.0
2007-11-06 07:51:00,14.685,14.685,14.565,14.565,350000.0
2007-11-06 07:52:00,14.603,14.615,14.527,14.531,350000.0
2007-11-06 07:54:00,14.63,14.646,14.556,14.633,550000.0
2007-11-06 07:55:00,14.658,14.663,14.579,14.65,350000.0
2007-11-06 07:56:00,14.551,14.647,14.541,14.564,250000.0
2007-11-06 07:57:00,14.634,14.709,14.583,14.583,500000.0
2007-11-06 07:58:00,14.624,14.663,14.528,14.663,400000.0
2007-11-06 07:59:00,14.552,14.669,14.528,14.633,700000.0
2007-11-06 08:00:00,14.651,14.681,14.562,14.66,550000.0
2007-11-06 08:01:00,14.55,14.687,14.524,14.524,350000.0
2007-11-06 08:02:00,14.626,14.656,14.523,14.523,500000.0
2007-11-06 08:03:00,14.629,14.665,14.586,14.641,300000.0
2007-11-06 08:05:00,14.681,14.711,14.631,14.631,250000.0
2007-11-06 08:06:00,14.542,14.664,14.521,14.661,400000.0
2007-11-06 08:07:00,14.558,14.627,14.547,14.617,350000.0
2007-11-06 08:08:00,14.553,14.692,14.553,14.628,450000.0
2007-11-06 08:09:00,14.615,14.718,14.573,14.604,550000.0
2007-11-06 08:10:00,14.683,14.694,14.581,14.689,400000.0
2007-11-06 08:11:00,14.672,14.695,14.602,14.602,400000.0
2007-11-06 08:12:00,14.638,14.677,14.54,14.54,500000.0
2007-11-06 08:13:00,14.687,14.698,14.582,14.669,350000.0
2007-11-06 08:14:00,14.625,14.713,14.578,14.603,400000.0
2007-11-06 08:16:00,14.531,14.673,14.531,14.552,500000.0
2007-11-06 08:17:00,14.636,14.7,14.568,14.569,350000.0
2007-11-06 08:18:00,14.527,14.661,14.527,14.601,550000.0
2007-11-06 08:19:00,14.529,14.66,14.529,14.585,400000.0
2007-11-06 08:20:00,14.618,14.688,14.564,14.685,350000.0
2007-11-06 08:22:00,14.633,14.754,14.63,14.743,450000.0
2007-11-06 08:23:00,14.698,14.723,14.603,14.695,400000.0
2007-11-06 08:24:00,14.702,14.716,14.65,14.711,400000.0
2007-11-06 08:25:00,14.692,14.692,14.602,14.626,550000.0
2007-11-06 08:26:00,14.596,14.717,14.59,14.717,400000.0
2007-11-06 08:27:00,14.678,14.721,14.622,14.693,550000.0
2007-11-06 08:28:00,14.596,14.739,14.596,14.624,500000.0
2007-11-06 08:29:00,14.699,14.728,14.577,14.728,400000.0
2007-11-06 08:30:00,14.597,14.715,14.597,14.611,350000.0
2007-11-06 08:31:00,14.7,14.753,14.671,14.677,400000.0
2007-11-06 08:32:00,14.586,14.677,14.586,14.659,250000.0
2007-11-06 08:33:00,14.612,14.688,14.612,14.688,400000.0
2007-11-06 08:35:00,14.666,14.744,14.644,14.742,350000.0
2007-11-06 08:36:00,14.653,14.694,14.597,14.694,350000.0
2007-11-06 08:37:00,14.674,14.714,14.619,14.714,450000.0
2007-11-06 08:38:00,14.633,14.706,14.599,14.673,500000.0
2007-11-06 08:39:00,14.667,14.722,14.583,14.629,500000.0
2007-11-06 08:40:00,14.647,14.724,14.642,14.67,450000.0
2007-11-06 08:42:00,14.595,14.724,14.595,14.65,400000.0
2007-11-06 08:43:00,14.679,14.696,14.6,14.6,400000.0
2007-11-06 08:44:00,14.703,14.703,14.581,14.616,500000.0
2007-11-06 08:45:00,14.748,14.748,14.658,14.726,350000.0
2007-11-06 08:46:00,14.753,14.753,14.611,14.749,400000.0
2007-11-06 08:47:00,14.732,14.732,14.621,14.717,500000.0
2007-11-06 08:48:00,14.639,14.705,14.639,14.673,450000.0
2007-11-06 08:50:00,14.661,14.748,14.646,14.748,350000.0
2007-11-06 08:52:00,14.599,14.72,14.599,14.614,550000.0
2007-11-06 08:53:00,14.646,14.767,14.64,14.64,350000.0
2007-11-06 08:54:00,14.718,14.736,14.646,14.736,400000.0
2007-11-06 08:56:00,14.741,14.758,14.602,14.708,500000.0
2007-11-06 08:57:00,14.651,14.746,14.593,14.649,500000.0
2007-11-06 08:58:00,14.732,14.737,14.658,14.665,400000.0
2007-11-06 08:59:00,14.636,14.764,14.636,14.698,350000.0
2007-11-06 09:00:00,14.665,14.745,14.597,14.745,350000.0
2007-11-06 09:01:00,14.686,14.766,14.647,14.748,250000.0
2007-11-06 09:02:00,14.726,14.786,14.632,14.704,550000.0
2007-11-06 09:03:00,14.632,14.784,14.632,14.664,500000.0
2007-11-06 09:04:00,14.779,14.779,14.644,14.668,400000.0
2007-11-06 09:05:00,14.747,14.759,14.673,14.759,450000.0
2007-11-06 09:06:00,14.818,14.818,14.691,14.756,400000.0
2007-11-06 09:07:00,14.738,14.808,14.674,14.747,350000.0
2007-11-06 09:08:00,14.77,14.786,14.673,14.758,400000.0
2007-11-06 09:09:00,14.673,14.75,14.668,14.72,350000.0
2007-11-06 09:10:00,14.715,14.749,14.643,14.643,400000.0
2007-11-06 09:12:00,14.723,14.766,14.621,14.701,350000.0
2007-11-06 09:13:00,14.705,14.731,14.628,14.628,450000.0
2007-11-06 09:14:00,14.712,14.776,14.686,14.776,350000.0
2007-11-06 09:16:00,14.756,14.788,14.662,14.754,400000.0
2007-11-06 09:17:00,14.79,14.828,14.688,14.696,350000.0
2007-11-06 09:18:00,14.709,14.867,14.709,14.791,450000.0
2007-11-06 09:19:00,14.786,14.802,14.691,14.746,450000.0
2007-11-06 09:20:00,14.795,14.819,14.709,14.819,400000.0
2007-11-06 09:21:00,14.736,14.816,14.699,14.816,500000.0
2007-11-06 09:22:00,14.822,14.887,14.703,14.703,550000.0
2007-11-06 09:23:00,14.73,14.84,14.7,14.778,450000.0
2007-11-06 09:24:00,14.746,14.835,14.697,14.796,400000.0
2007-11-06 09:25:00,14.766,14.824,14.741,14.824,350000.0
2007-11-06 09:26:00,14.699,14.81,14.67,14.67,350000.0
2007-11-06 09:27:00,14.744,14.783,14.673,14.673,350000.0
2007-11-06 09:28:00,14.799,14.799,14.597,14.748,350000.0
2007-11-06 09:29:00,14.765,14.791,14.689,14.791,500000.0
2007-11-06 09:30:00,14.766,14.802,14.648,14.781,500000.0
2007-11-06 09:31:00,14.763,14.807,14.687,14.687,250000.0
2007-11-06 09:32:00,14.792,14.792,14.661,14.79,350000.0
2007-11-06 09:33:00,14.648,14.759,14.62,14.759,500000.0
2007-11-06 09:34:00,14.755,14.755,14.646,14.649,350000.0
2007-11-06 09:35:00,14.74,14.794,14.66,14.794,450000.0
2007-11-06 09:36:00,14.781,14.81,14.688,14.718,350000.0
2007-11-06 09:37:00,14.71,14.798,14.663,14.663,450000.0
2007-11-06 09:38:00,14.644,14.773,14.644,14.773,350000.0
2007-11-06 09:39:00,14.792,14.792,14.659,14.691,400000.0
2007-11-06 09:40:00,14.684,14.885,14.684,14.698,550000.0
2007-11-06 09:41:00,14.791,14.835,14.709,14.73,500000.0
2007-11-06 09:42:00,14.785,14.804,14.683,14.711,500000.0
2007-11-06 09:43:00,14.715,14.818,14.704,14.746,350000.0
2007-11-06 09:44:00,14.716,14.819,14.7,14.741,350000.0
2007-11-06 09:45:00,14.781,14.831,14.719,14.792,500000.0
2007-11-06 09:46:00,14.701,14.787,14.67,14.671,350000.0
2007-11-06 09:47:00,14.75,14.848,14.75,14.788,400000.0
2007-11-06 09:48:00,14.839,14.839,14.71,14.755,450000.0
2007-11-06 09:49:00,14.715,14.833,14.689,14.689,400000.0
2007-11-06 09:50:00,14.728,14.783,14.726,14.729,350000.0
2007-11-06 09:52:00,14.806,14.806,14.672,14.762,400000.0
2007-11-06 09:53:00,14.747,14.827,14.72,14.825,400000.0
2007-11-06 09:54:00,14.741,14.778,14.683,14.75,350000.0
2007-11-06 09:55:00,14.775,14.835,14.715,14.835,450000.0
2007-11-06 09:56:00,14.773,14.85,14.755,14.85,450000.0
2007-11-06 09:57:00,14.7,14.782,14.7,14.782,450000.0
2007-11-06 09:58:00,14.74,14.83,14.733,14.78,400000.0
2007-11-06 09:59:00,14.725,14.819,14.657,14.819,450000.0
2007-11-06 10:00:00,14.813,14.813,14.684,14.789,550000.0
2007-11-06 10:01:00,14.836,14.836,14.726,14.726,350000.0
2007-11-06 10:02:00,14.703,14.807,14.703,14.784,450000.0
2007-11-06 10:03:00,14.711,14.847,14.702,14.702,550000.0
2007-11-06 10:04:00,14.711,14.789,14.683,14.683,450000.0
2007-11-06 10:05:00,14.74,14.824,14.693,14.777,450000.0
2007-11-06 10:06:00,14.754,14.792,14.709,14.792,350000.0
2007-11-06 10:07:00,14.795,14.894,14.749,14.754,500000.0
2007-11-06 10:08:00,14.783,14.854,14.746,14.854,500000.0
2007-11-06 10:09:00,14.764,14.871,14.744,14.82,600000.0
2007-11-06 10:10:00,14.758,14.835,14.691,14.725,350000.0
2007-11-06 10:11:00,14.842,14.875,14.74,14.74,350000.0
2007-11-06 10:13:00,14.697,14.818,14.667,14.818,550000.0
2007-11-06 10:14:00,14.746,14.821,14.746,14.821,400000.0
2007-11-06 10:15:00,14.835,14.835,14.696,14.806,400000.0
2007-11-06 10:16:00,14.794,14.836,14.725,14.807,400000.0
2007-11-06 10:17:00,14.753,14.806,14.725,14.725,400000.0
2007-11-06 10:18:00,14.748,14.839,14.717,14.778,550000.0
2007-11-06 10:19:00,14.699,14.814,14.681,14.814,400000.0
2007-11-06 10:20:00,14.708,14.776,14.681,14.696,550000.0
2007-11-06 10:21:00,14.737,14.82,14.677,14.8,500000.0
2007-11-06 10:22:00,14.829,14.829,14.717,14.81,500000.0
2007-11-06 10:23:00,14.678,14.806,14.63,14.806,350000.0
2007-11-06 10:24:00,14.777,14.796,14.732,14.779,350000.0
2007-11-06 10:25:00,14.814,14.814,14.688,14.721,450000.0
2007-11-06 10:26:00,14.805,14.817,14.696,14.817,500000.0
2007-11-06 10:27:00,14.803,14.837,14.727,14.783,500000.0
2007-11-06 10:28:00,14.774,14.778,14.666,14.686,450000.0
2007-11-06 10:29:00,14.807,14.807,14.677,14.784,500000.0
2007-11-06 10:30:00,14.769,14.804,14.674,14.772,500000.0
2007-11-06 10:31:00,14.826,14.826,14.72,14.747,350000.0
2007-11-06 10:32:00,14.76,14.798,14.669,14.798,450000.0
2007-11-06 10:33:00,14.667,14.769,14.667,14.757,450000.0
2007-11-06 10:34:00,14.728,14.774,14.664,14.761,350000.0
2007-11-06 10:35:00,14.721,14.772,14.719,14.75,400000.0
2007-11-06 10:36:00,14.695,14.8,14.695,14.8,400000.0
2007-11-06 10:37:00,14.846,14.85,14.705,14.8,500000.0
2007-11-06 10:38:00,14.657,14.797,14.657,14.72,500000.0
2007-11-06 10:39:00,14.795,14.853,14.719,14.725,400000.0
2007-11-06 10:40:00,14.724,14.821,14.683,14.732,400000.0
2007-11-06 10:41:00,14.814,14.839,14.695,14.812,550000.0
2007-11-06 10:42:00,14.784,14.809,14.645,14.809,350000.0
2007-11-06 10:43:00,14.833,14.833,14.662,14.715,350000.0
2007-11-06 10:45:00,14.831,14.831,14.701,14.776,500000.0
2007-11-06 10:47:00,14.733,14.838,14.702,14.702,350000.0
2007-11-06 10:48:00,14.737,14.83,14.667,14.83,350000.0
2007-11-06 10:49:00,14.812,14.851,14.734,14.836,500000.0
2007-11-06 10:50:00,14.793,14.793,14.688,14.781,500000.0
2007-11-06 10:51:00,14.763,14.782,14.653,14.705,450000.0
2007-11-06 10:52:00,14.767,14.803,14.685,14.793,350000.0
2007-11-06 10:54:00,14.782,14.786,14.712,14.717,550000.0
2007-11-06 10:55:00,14.806,14.806,14.667,14.737,500000.0
2007-11-06 10:56:00,14.804,14.816,14.675,14.793,550000.0
2007-11-06 10:57:00,14.767,14.789,14.633,14.648,550000.0
2007-11-06 10:58:00,14.782,14.807,14.683,14.721,350000.0
2007-11-06 10:59:00,14.786,14.786,14.646,14.646,450000.0
2007-11-06 11:00:00,14.724,14.8,14.65,14.684,350000.0
2007-11-06 11:01:00,14.658,14.774,14.632,14.683,550000.0
2007-11-06 11:02:00,14.823,14.837,14.703,14.759,400000.0
2007-11-06 11:03:00,14.723,14.803,14.653,14.694,550000.0
2007-11-06 11:04:00,14.798,14.841,14.691,14.795,550000.0
2007-11-06 11:05:00,14.821,14.847,14.703,14.71,550000.0
2007-11-06 11:06:00,14.801,14.837,14.686,14.736,500000.0
2007-11-06 11:07:00,14.71,14.838,14.709,14.795,400000.0
2007-11-06 11:08:00,14.786,14.815,14.716,14.739,400000.0
2007-11-06 11:09:00,14.802,14.802,14.686,14.781,500000.0
2007-11-06 11:10:00,14.676,14.797,14.676,14.723,400000.0
2007-11-06 11:11:00,14.794,14.808,14.661,14.77,350000.0
2007-11-06 11:12:00,14.777,14.789,14.698,14.722,350000.0
2007-11-06 11:13:00,14.783,14.828,14.67,14.828,500000.0
2007-11-06 11:14:00,14.725,14.812,14.682,14.812,400000.0
2007-11-06 11:15:00,14.698,14.818,14.667,14.747,400000.0
2007-11-06 11:16:00,14.795,14.795,14.692,14.692,350000.0
2007-11-06 11:17:00,14.78,14.78,14.672,14.686,350000.0
2007-11-06 11:18:00,14.797,14.862,14.729,14.801,350000.0
2007-11-06 11:19:00,14.734,14.847,14.727,14.847,550000.0
2007-11-06 11:20:00,14.812,14.812,14.642,14.662,450000.0
2007-11-06 11:21:00,14.842,14.842,14.698,14.698,450000.0
2007-11-06 11:22:00,14.751,14.833,14.728,14.728,350000.0
2007-11-06 11:23:00,14.77,14.84,14.714,14.737,500000.0
2007-11-06 11:24:00,14.784,14.866,14.735,14.803,550000.0
2007-11-06 11:25:00,14.688,14.843,14.688,14.747,400000.0
2007-11-06 11:26:00,14.839,14.839,14.695,14.799,400000.0
2007-11-06 11:27:00,14.726,14.836,14.726,14.836,500000.0
2007-11-06 11:28:00,14.723,14.803,14.696,14.798,350000.0
2007-11-06 11:29:00,14.76,14.871,14.739,14.787,500000.0
2007-11-06 11:30:00,14.763,14.8,14.71,14.756,450000.0
2007-11-06 11:31:00,14.797,14.829,14.719,14.772,500000.0
2007-11-06 11:34:00,14.833,14.833,14.73,14.817,400000.0
2007-11-06 11:35:00,14.805,14.846,14.702,14.773,450000.0
2007-11-06 11:36:00,14.688,14.818,14.688,14.818,550000.0
2007-11-06 11:37:00,14.843,14.843,14.683,14.731,400000.0
2007-11-06 11:38:00,14.837,14.838,14.728,14.838,400000.0
2007-11-06 11:39:00,14.765,14.841,14.723,14.748,350000.0
2007-11-06 11:40:00,14.764,14.834,14.744,14.744,550000.0
2007-11-06 11:41:00,14.736,14.829,14.717,14.812,350000.0
2007-11-06 11:42:00,14.742,14.84,14.686,14.84,500000.0
2007-11-06 11:43:00,14.85,14.856,14.751,14.856,350000.0
2007-11-06 11:44:00,14.853,14.863,14.745,14.832,450000.0
2007-11-06 11:45:00,14.82,14.84,14.719,14.721,350000.0
2007-11-06 11:46:00,14.78,14.831,14.696,14.725,400000.0
2007-11-06 11:47:00,14.794,14.855,14.742,14.782,550000.0
2007-11-06 11:48:00,14.789,14.825,14.726,14.821,400000.0
2007-11-06 11:49:00,14.807,14.829,14.703,14.769,350000.0
2007-11-06 11:50:00,14.794,14.841,14.722,14.841,350000.0
2007-11-06 11:51:00,14.828,14.87,14.724,14.799,550000.0
2007-11-06 11:52:00,14.741,14.828,14.694,14.828,450000.0
2007-11-06 11:53:00,14.727,14.829,14.727,14.748,400000.0
2007-11-06 11:54:00,14.836,14.836,14.699,14.746,400000.0
2007-11-06 11:55:00,14.796,14.854,14.754,14.854,350000.0
2007-11-06 11:56:00,14.779,14.844,14.767,14.771,350000.0
2007-11-06 11:58:00,14.729,14.843,14.715,14.843,350000.0
2007-11-06 12:00:00,14.821,14.824,14.728,14.728,350000.0
2007-11-06 12:01:00,14.859,14.881,14.759,14.783,500000.0
2007-11-06 12:02:00,14.843,14.863,14.808,14.863,350000.0
2007-11-06 12:03:00,14.764,14.839,14.718,14.818,1000000.0
2007-11-06 12:04:00,14.833,14.841,14.744,14.841,400000.0
2007-11-06 12:05:00,14.835,14.883,14.754,14.783,350000.0
2007-11-06 12:06:00,14.855,14.855,14.798,14.798,350000.0
2007-11-06 12:07:00,14.759,14.849,14.756,14.768,350000.0
2007-11-06 12:08:00,14.848,14.862,14.737,14.862,450000.0
2007-11-06 12:09:00,14.757,14.839,14.752,14.785,350000.0
2007-11-06 12:10:00,14.831,14.845,14.751,14.806,400000.0
2007-11-06 12:11:00,14.86,14.86,14.72,14.808,450000.0
2007-11-06 12:12:00,14.706,14.847,14.706,14.75,350000.0
2007-11-06 12:13:00,14.765,14.851,14.716,14.838,550000.0
2007-11-06 12:14:00,14.85,14.894,14.738,14.872,400000.0
2007-11-06 12:15:00,14.779,14.864,14.746,14.783,400000.0
2007-11-06 12:16:00,14.854,14.854,14.725,14.774,400000.0
2007-11-06 12:17:00,14.843,14.883,14.836,14.883,400000.0
2007-11-06 12:18:00,14.856,14.856,14.758,14.767,450000.0
2007-11-06 12:19:00,14.795,14.845,14.723,14.758,450000.0
2007-11-06 12:20:00,14.798,14.897,14.723,14.783,500000.0
2007-11-06 12:21:00,14.759,14.87,14.759,14.841,400000.0
2007-11-06 12:22:00,14.723,14.883,14.723,14.781,450000.0
2007-11-06 12:24:00,14.836,14.863,14.758,14.853,600000.0
2007-11-06 12:25:00,14.859,14.879,14.738,14.787,500000.0
2007-11-06 12:26:00,14.768,14.839,14.703,14.824,400000.0
2007-11-06 12:27:00,14.84,14.855,14.728,14.827,550000.0
2007-11-06 12:28:00,14.822,14.847,14.735,14.735,550000.0
2007-11-06 12:29:00,14.818,14.865,14.757,14.822,550000.0
2007-11-06 12:30:00,14.798,14.859,14.75,14.827,500000.0
2007-11-06 12:31:00,14.809,14.845,14.776,14.831,350000.0
2007-11-06 12:32:00,14.783,14.842,14.751,14.828,400000.0
2007-11-06 12:33:00,14.743,14.869,14.743,14.756,350000.0
2007-11-06 12:34:00,14.841,14.893,14.778,14.778,350000.0
2007-11-06 12:35:00,14.876,14.876,14.698,14.826,500000.0
2007-11-06 12:36:00,14.818,14.818,14.719,14.795,400000.0
2007-11-06 12:37:00,14.783,14.866,14.72,14.818,550000.0
2007-11-06 12:38:00,14.775,14.875,14.775,14.82,450000.0
2007-11-06 12:39:00,14.836,14.859,14.723,14.758,550000.0
2007-11-06 12:40:00,14.805,14.872,14.731,14.872,450000.0
2007-11-06 12:41:00,14.828,14.876,14.751,14.876,450000.0
2007-11-06 12:42:00,14.763,14.86,14.758,14.827,400000.0
2007-11-06 12:43:00,14.811,14.862,14.743,14.743,500000.0
2007-11-06 12:44:00,14.82,14.841,14.744,14.754,250000.0
2007-11-06 12:46:00,14.817,14.826,14.776,14.825,350000.0
2007-11-06 12:47:00,14.776,14.858,14.721,14.768,450000.0
2007-11-06 12:48:00,14.806,14.895,14.766,14.851,550000.0
2007-11-06 12:49:00,14.794,14.897,14.768,14.774,450000.0
2007-11-06 12:50:00,14.775,14.92,14.772,14.801,400000.0
2007-11-06 12:51:00,14.79,14.86,14.749,14.843,350000.0
2007-11-06 12:52:00,14.801,14.877,14.76,14.838,500000.0
2007-11-06 12:53:00,14.78,14.907,14.78,14.86,500000.0
2007-11-06 12:54:00,14.852,14.852,14.723,14.797,450000.0
2007-11-06 12:55:00,14.737,14.843,14.737,14.791,350000.0
2007-11-06 12:56:00,14.782,14.896,14.782,14.832,500000.0
2007-11-06 12:57:00,14.764,14.856,14.764,14.856,350000.0
2007-11-06 12:58:00,14.838,14.909,14.796,14.797,400000.0
2007-11-06 12:59:00,14.874,14.882,14.736,14.788,350000.0
2007-11-06 13:00:00,14.892,14.892,14.824,14.882,350000.0
2007-11-06 13:01:00,14.759,14.905,14.759,14.862,400000.0
2007-11-06 13:02:00,14.798,14.883,14.749,14.822,400000.0
2007-11-06 13:03:00,14.873,14.957,14.813,14.813,450000.0
2007-11-06 13:04:00,14.853,14.969,14.853,14.906,550000.0
2007-11-06 13:05:00,14.845,14.971,14.828,14.971,550000.0
2007-11-06 13:06:00,14.969,14.972,14.84,14.916,450000.0
2007-11-06 13:07:00,14.902,14.926,14.79,14.879,400000.0
2007-11-06 13:08:00,14.878,14.984,14.866,14.866,400000.0
2007-11-06 13:09:00,14.85,14.954,14.815,14.888,400000.0
2007-11-06 13:10:00,14.887,14.921,14.796,14.822,500000.0
2007-11-06 13:11:00,14.848,14.931,14.848,14.914,400000.0
2007-11-06 13:12:00,14.902,14.902,14.781,14.787,550000.0
2007-11-06 13:13:00,14.926,14.926,14.76,14.875,450000.0
2007-11-06 13:14:00,14.785,14.918,14.785,14.911,350000.0
2007-11-06 13:15:00,14.849,14.904,14.788,14.875,400000.0
2007-11-06 13:16:00,14.888,14.888,14.769,14.873,350000.0
2007-11-06 13:17:00,14.804,14.854,14.753,14.842,500000.0
2007-11-06 13:18:00,14.854,14.869,14.795,14.855,350000.0
2007-11-06 13:19:00,14.876,14.878,14.754,14.858,400000.0
2007-11-06 13:20:00,14.782,14.85,14.745,14.812,500000.0
2007-11-06 13:21:00,14.741,14.86,14.734,14.748,350000.0
2007-11-06 13:22:00,14.881,14.881,14.74,14.82,400000.0
2007-11-06 13:23:00,14.847,14.897,14.781,14.897,400000.0
2007-11-06 13:24:00,14.826,14.909,14.797,14.904,400000.0
2007-11-06 13:25:00,14.886,14.906,14.826,14.906,350000.0
2007-11-06 13:26:00,14.885,14.928,14.817,14.901,500000.0
2007-11-06 13:27:00,14.793,14.909,14.793,14.863,500000.0
2007-11-06 13:28:00,14.828,14.909,14.756,14.909,400000.0
2007-11-06 13:29:00,14.918,14.941,14.79,14.901,350000.0
2007-11-06 13:30:00,14.825,14.879,14.791,14.813,550000.0
2007-11-06 13:31:00,14.818,14.921,14.77,14.913,450000.0
2007-11-06 13:32:00,14.816,14.902,14.785,14.888,500000.0
2007-11-06 13:33:00,14.912,14.96,14.826,14.845,500000.0
2007-11-06 13:34:00,14.784,14.943,14.784,14.837,350000.0
2007-11-06 13:35:00,14.912,14.965,14.856,14.925,400000.0
2007-11-06 13:36:00,14.874,15.014,14.845,14.922,450000.0
2007-11-06 13:37:00,14.929,14.936,14.825,14.936,400000.0
2007-11-06 13:38:00,14.877,14.949,14.81,14.949,400000.0
2007-11-06 13:39:00,14.932,14.983,14.867,14.947,500000.0
2007-11-06 13:40:00,14.92,14.951,14.829,14.951,350000.0
2007-11-06 13:41:00,14.885,14.971,14.872,14.872,450000.0
2007-11-06 13:42:00,14.935,15.005,14.867,14.912,400000.0
2007-11-06 13:43:00,14.975,15.015,14.89,14.99,500000.0
2007-11-06 13:44:00,14.884,15.013,14.884,14.93,350000.0
2007-11-06 13:45:00,14.903,15.021,14.868,14.979,400000.0
2007-11-06 13:46:00,14.914,14.994,14.872,14.929,450000.0
2007-11-06 13:47:00,14.88,14.913,14.847,14.853,350000.0
2007-11-06 13:48:00,14.884,14.969,14.854,14.969,500000.0
2007-11-06 13:49:00,14.825,14.958,14.825,14.931,350000.0
2007-11-06 13:50:00,14.914,14.984,14.867,14.932,500000.0
2007-11-06 13:51:00,14.867,14.953,14.844,14.873,550000.0
2007-11-06 13:52:00,14.946,14.946,14.824,14.925,350000.0
2007-11-06 13:53:00,14.848,14.937,14.839,14.848,450000.0
2007-11-06 13:54:00,14.978,14.978,14.861,14.965,400000.0
2007-11-06 13:55:00,14.906,14.952,14.878,14.913,350000.0
2007-11-06 13:56:00,14.93,14.961,14.862,14.862,350000.0
2007-11-06 13:57:00,14.897,14.983,14.862,14.862,400000.0
2007-11-06 13:58:00,14.951,14.951,14.862,14.924,400000.0
2007-11-06 13:59:00,14.864,14.969,14.841,14.969,450000.0
2007-11-06 14:00:00,14.903,14.913,14.803,14.876,350000.0
2007-11-06 14:01:00,14.861,14.896,14.798,14.883,350000.0
2007-11-06 14:02:00,14.901,14.933,14.801,14.886,350000.0
2007-11-06 14:03:00,14.907,14.91,14.836,14.908,350000.0
2007-11-06 14:04:00,14.838,14.947,14.838,14.936,350000.0
2007-11-06 14:05:00,14.891,14.931,14.771,14.843,400000.0
2007-11-06 14:06:00,14.797,14.925,14.797,14.882,350000.0
2007-11-06 14:07:00,14.827,14.917,14.827,14.906,400000.0
2007-11-06 14:08:00,14.91,14.98,14.851,14.952,550000.0
2007-11-06 14:09:00,14.856,14.926,14.819,14.848,550000.0
2007-11-06 14:10:00,14.873,14.98,14.873,14.896,350000.0
2007-11-06 14:11:00,14.939,14.962,14.899,14.962,350000.0
2007-11-06 14:12:00,14.934,14.961,14.846,14.961,400000.0
2007-11-06 14:13:00,14.939,14.953,14.833,14.869,450000.0
2007-11-06 14:14:00,14.963,14.963,14.817,14.864,350000.0
2007-11-06 14:15:00,14.848,15.002,14.848,14.974,500000.0
2007-11-06 14:16:00,14.908,14.959,14.849,14.928,350000.0
2007-11-06 14:17:00,14.914,14.934,14.856,14.885,450000.0
2007-11-06 14:18:00,14.88,14.986,14.88,14.908,400000.0
2007-11-06 14:19:00,14.968,14.973,14.823,14.948,500000.0
2007-11-06 14:20:00,14.846,14.942,14.846,14.863,350000.0
2007-11-06 14:21:00,14.945,14.953,14.799,14.799,350000.0
2007-11-06 14:22:00,14.823,14.944,14.823,14.873,400000.0
2007-11-06 14:23:00,14.922,14.953,14.845,14.845,650000.0
2007-11-06 14:24:00,14.93,14.93,14.793,14.82,350000.0
2007-11-06 14:25:00,14.792,14.9,14.792,14.889,400000.0
2007-11-06 14:26:00,14.874,14.943,14.822,14.877,350000.0
2007-11-06 14:27:00,14.911,14.93,14.838,14.93,400000.0
2007-11-06 14:28:00,14.942,14.947,14.849,14.863,400000.0
2007-11-06 14:29:00,14.932,14.943,14.855,14.855,450000.0
2007-11-06 14:30:00,14.932,14.963,14.836,14.943,400000.0
2007-11-06 14:31:00,14.812,14.928,14.812,14.928,400000.0
2007-11-06 14:32:00,14.946,14.991,14.879,14.913,400000.0
2007-11-06 14:33:00,14.899,14.964,14.845,14.964,400000.0
2007-11-06 14:34:00,14.936,14.97,14.834,14.853,450000.0
2007-11-06 14:35:00,14.956,14.971,14.904,14.904,350000.0
2007-11-06 14:36:00,14.902,14.986,14.862,14.964,450000.0
2007-11-06 14:37:00,14.893,14.987,14.84,14.987,550000.0
2007-11-06 14:38:00,14.949,14.952,14.838,14.895,400000.0
2007-11-06 14:39:00,14.959,15.003,14.879,14.972,550000.0
2007-11-06 14:40:00,14.995,14.995,14.846,14.943,550000.0
2007-11-06 14:41:00,14.904,14.976,14.857,14.976,350000.0
2007-11-06 14:42:00,14.941,14.983,14.863,14.863,400000.0
2007-11-06 14:43:00,14.956,14.993,14.853,14.993,500000.0
2007-11-06 14:44:00,14.891,14.942,14.837,14.942,450000.0
2007-11-06 14:45:00,14.954,14.995,14.92,14.985,400000.0
2007-11-06 14:46:00,14.942,14.974,14.874,14.874,350000.0
2007-11-06 14:47:00,14.929,14.967,14.836,14.949,350000.0
2007-11-06 14:48:00,14.932,14.983,14.88,14.959,400000.0
2007-11-06 14:49:00,14.983,15.013,14.847,14.855,500000.0
2007-11-06 14:50:00,14.882,15.009,14.872,14.958,400000.0
2007-11-06 14:51:00,14.962,14.972,14.865,14.93,350000.0
2007-11-06 14:52:00,14.982,14.984,14.891,14.92,450000.0
2007-11-06 14:53:00,14.884,14.958,14.854,14.918,400000.0
2007-11-06 14:54:00,14.965,14.965,14.826,14.961,550000.0
2007-11-06 14:55:00,14.926,14.95,14.823,14.823,450000.0
2007-11-06 14:56:00,14.917,14.955,14.858,14.95,300000.0
2007-11-06 14:58:00,14.921,14.952,14.832,14.952,400000.0
2007-11-06 14:59:00,14.912,15.04,14.899,15.039,550000.0
2007-11-06 15:00:00,14.943,15.024,14.901,15.024,350000.0
2007-11-06 15:01:00,14.906,15.018,14.899,14.945,450000.0
2007-11-06 15:02:00,14.992,15.028,14.917,14.975,400000.0
2007-11-06 15:03:00,15.011,15.033,14.891,15.033,500000.0
2007-11-06 15:04:00,14.929,15.064,14.929,14.987,550000.0
2007-11-06 15:05:00,14.923,15.056,14.923,15.049,550000.0
2007-11-06 15:06:00,15.006,15.01,14.982,14.982,400000.0
2007-11-06 15:07:00,14.904,15.014,14.871,15.014,350000.0
2007-11-06 15:08:00,14.978,15.08,14.952,14.985,350000.0
2007-11-06 15:09:00,15.042,15.097,14.978,14.983,450000.0
2007-11-06 15:10:00,14.964,15.059,14.915,14.967,400000.0
2007-11-06 15:11:00,15.028,15.041,14.956,15.012,500000.0
2007-11-06 15:12:00,14.978,15.046,14.958,15.046,350000.0
2007-11-06 15:13:00,15.072,15.084,14.926,15.012,500000.0
2007-11-06 15:14:00,14.94,15.021,14.935,14.947,350000.0
2007-11-06 15:15:00,14.954,15.061,14.949,15.032,400000.0
2007-11-06 15:16:00,14.903,15.041,14.903,15.024,350000.0
2007-11-06 15:17:00,14.874,15.024,14.874,14.973,500000.0
2007-11-06 15:18:00,14.975,14.987,14.876,14.987,450000.0
2007-11-06 15:19:00,14.94,15.036,14.868,14.884,450000.0
2007-11-06 15:20:00,14.941,15.002,14.883,14.904,550000.0
2007-11-06 15:21:00,14.924,14.967,14.888,14.964,400000.0
2007-11-06 15:22:00,14.966,14.976,14.887,14.953,350000.0
2007-11-06 15:23:00,14.889,15.0,14.889,14.968,400000.0
2007-11-06 15:24:00,14.963,15.007,14.891,15.007,500000.0
2007-11-06 15:25:00,15.004,15.004,14.873,14.901,450000.0
2007-11-06 15:26:00,14.945,14.977,14.853,14.853,450000.0
2007-11-06 15:27:00,14.879,15.023,14.879,15.016,400000.0
2007-11-06 15:28:00,14.91,14.978,14.855,14.978,550000.0
2007-11-06 15:29:00,14.982,14.982,14.85,14.895,400000.0
2007-11-06 15:30:00,14.946,14.988,14.858,14.909,450000.0
2007-11-06 15:31:00,14.897,14.986,14.882,14.898,500000.0
2007-11-06 15:32:00,15.024,15.036,14.889,14.978,500000.0
2007-11-06 15:33:00,14.944,14.995,14.902,14.995,250000.0
2007-11-06 15:34:00,14.977,15.053,14.975,15.053,450000.0
2007-11-06 15:35:00,15.014,15.029,14.88,14.972,500000.0
2007-11-06 15:36:00,15.004,15.061,14.927,15.061,550000.0
2007-11-06 15:37:00,15.023,15.07,14.936,14.981,450000.0
2007-11-06 15:38:00,15.004,15.08,14.982,14.986,450000.0
2007-11-06 15:39:00,14.993,15.092,14.993,15.089,350000.0
2007-11-06 15:40:00,14.992,15.083,14.949,14.983,450000.0
2007-11-06 15:41:00,15.038,15.094,14.957,14.976,350000.0
2007-11-06 15:42:00,15.105,15.149,14.972,14.983,450000.0
2007-11-06 15:43:00,15.021,15.07,14.96,15.013,450000.0
2007-11-06 15:44:00,15.07,15.084,14.979,15.072,350000.0
2007-11-06 15:45:00,15.003,15.08,14.959,15.034,350000.0
2007-11-06 15:46:00,15.086,15.094,14.987,15.094,350000.0
2007-11-06 15:47:00,15.072,15.133,14.985,14.988,550000.0
2007-11-06 15:48:00,15.007,15.063,14.98,14.996,350000.0
2007-11-06 15:49:00,15.099,15.117,15.052,15.117,350000.0
2007-11-06 15:50:00,15.097,15.105,14.992,15.019,550000.0
2007-11-06 15:51:00,15.08,15.092,14.968,15.068,550000.0
2007-11-06 15:52:00,15.004,15.113,14.992,14.992,350000.0
2007-11-06 15:53:00,15.131,15.175,15.058,15.131,500000.0
2007-11-06 15:54:00,15.151,15.223,15.08,15.16,400000.0
2007-11-06 15:55:00,15.079,15.19,15.076,15.19,500000.0
2007-11-06 15:56:00,15.237,15.237,15.132,15.218,450000.0
2007-11-06 15:57:00,15.23,15.292,15.214,15.252,450000.0
2007-11-06 15:58:00,15.249,15.333,15.187,15.187,400000.0
2007-11-06 15:59:00,15.292,15.3,15.191,15.227,450000.0
2007-11-06 16:00:00,15.282,15.302,15.178,15.232,550000.0
2007-11-06 16:01:00,15.262,15.292,15.197,15.275,450000.0
2007-11-06 16:02:00,15.158,15.284,15.116,15.198,550000.0
2007-11-06 16:03:00,15.174,15.257,15.094,15.203,400000.0
2007-11-06 16:04:00,15.12,15.237,15.104,15.195,550000.0
2007-11-06 16:05:00,15.22,15.22,15.089,15.159,350000.0
2007-11-06 16:06:00,15.155,15.228,15.107,15.195,500000.0
2007-11-06 16:07:00,15.226,15.226,15.07,15.07,500000.0
2007-11-06 16:08:00,15.055,15.2,15.055,15.114,450000.0
2007-11-06 16:09:00,15.084,15.225,15.074,15.151,350000.0
2007-11-06 16:10:00,15.122,15.183,15.059,15.166,400000.0
2007-11-06 16:11:00,15.183,15.183,15.032,15.107,500000.0
2007-11-06 16:12:00,15.118,15.207,15.096,15.207,400000.0
2007-11-06 16:13:00,15.11,15.198,15.06,15.198,450000.0
2007-11-06 16:14:00,15.175,15.175,15.077,15.108,350000.0
2007-11-06 16:15:00,15.098,15.21,15.06,15.113,400000.0
2007-11-06 16:16:00,15.147,15.208,15.086,15.191,550000.0
2007-11-06 16:17:00,15.173,15.226,15.093,15.093,350000.0
2007-11-06 16:18:00,15.24,15.255,15.117,15.22,400000.0
2007-11-06 16:19:00,15.139,15.238,15.139,15.238,500000.0
2007-11-06 16:20:00,15.205,15.222,15.054,15.162,550000.0
2007-11-06 16:21:00,15.189,15.199,15.111,15.138,400000.0
2007-11-06 16:22:00,15.195,15.201,15.107,15.155,450000.0
2007-11-06 16:23:00,15.123,15.253,15.123,15.124,400000.0
2007-11-06 16:24:00,15.201,15.201,15.115,15.115,350000.0
2007-11-06 16:25:00,15.182,15.222,15.078,15.155,450000.0
2007-11-06 16:26:00,15.205,15.22,15.09,15.09,550000.0
2007-11-06 16:27:00,15.177,15.232,15.101,15.232,650000.0
2007-11-06 16:28:00,15.203,15.21,15.09,15.191,550000.0
2007-11-06 16:29:00,15.151,15.237,15.135,15.156,400000.0
2007-11-06 16:30:00,15.142,15.247,15.108,15.204,550000.0
2007-11-06 16:31:00,15.225,15.232,15.082,15.105,500000.0
2007-11-06 16:32:00,15.145,15.213,15.088,15.213,400000.0
2007-11-06 16:33:00,15.13,15.251,15.122,15.136,550000.0
2007-11-06 16:34:00,15.192,15.233,15.107,15.148,400000.0
2007-11-06 16:35:00,15.169,15.212,15.084,15.194,400000.0
2007-11-06 16:36:00,15.193,15.224,15.117,15.131,400000.0
2007-11-06 16:37:00,15.146,15.257,15.105,15.196,400000.0
2007-11-06 16:38:00,15.072,15.208,15.072,15.091,450000.0
2007-11-06 16:39:00,15.233,15.233,15.14,15.223,500000.0
2007-11-06 16:40:00,15.132,15.201,15.089,15.14,450000.0
2007-11-06 16:41:00,15.114,15.195,15.06,15.168,400000.0
2007-11-06 16:42:00,15.09,15.198,15.078,15.198,500000.0
2007-11-06 16:43:00,15.086,15.21,15.086,15.143,350000.0
2007-11-06 16:44:00,15.104,15.257,15.104,15.23,550000.0
2007-11-06 16:45:00,15.132,15.202,15.082,15.115,400000.0
2007-11-06 16:46:00,15.165,15.201,15.117,15.148,500000.0
2007-11-06 16:47:00,15.07,15.181,15.035,15.073,600000.0
2007-11-06 16:48:00,15.163,15.195,15.093,15.143,500000.0
2007-11-06 16:49:00,15.149,15.19,15.064,15.064,450000.0
2007-11-06 16:50:00,15.164,15.164,15.003,15.083,500000.0
2007-11-06 16:51:00,15.12,15.226,15.042,15.085,500000.0
2007-11-06 16:52:00,15.041,15.179,15.022,15.179,400000.0
2007-11-06 16:53:00,15.141,15.166,15.045,15.083,400000.0
2007-11-06 16:54:00,15.032,15.164,15.023,15.115,450000.0
2007-11-06 16:55:00,15.189,15.189,15.043,15.18,500000.0
2007-11-06 16:56:00,15.095,15.18,15.046,15.068,400000.0
2007-11-06 16:57:00,15.106,15.198,15.081,15.122,500000.0
2007-11-06 16:58:00,15.151,15.226,15.124,15.201,500000.0
2007-11-06 16:59:00,15.105,15.2,15.086,15.105,400000.0
2007-11-06 17:00:00,15.21,15.21,15.118,15.157,350000.0
2007-11-06 17:01:00,15.123,15.195,15.079,15.103,400000.0
2007-11-06 17:02:00,15.131,15.203,15.129,15.156,400000.0
2007-11-06 17:03:00,15.167,15.24,15.113,15.116,450000.0
2007-11-06 17:04:00,15.116,15.209,15.086,15.143,350000.0
2007-11-06 17:05:00,15.215,15.215,15.039,15.143,400000.0
2007-11-06 17:06:00,15.188,15.188,15.053,15.156,350000.0
2007-11-06 17:07:00,15.117,15.173,15.088,15.149,400000.0
2007-11-06 17:08:00,15.074,15.22,15.074,15.164,500000.0
2007-11-06 17:09:00,15.212,15.236,15.091,15.111,450000.0
2007-11-06 17:10:00,15.193,15.227,15.126,15.203,550000.0
2007-11-06 17:11:00,15.224,15.225,15.078,15.106,400000.0
2007-11-06 17:12:00,15.208,15.224,15.111,15.157,400000.0
2007-11-06 17:13:00,15.226,15.256,15.115,15.115,600000.0
2007-11-06 17:14:00,15.176,15.24,15.108,15.24,550000.0
2007-11-06 17:15:00,15.136,15.257,15.136,15.215,350000.0
2007-11-06 17:16:00,15.263,15.263,15.146,15.234,450000.0
2007-11-06 17:17:00,15.272,15.32,15.174,15.262,400000.0
2007-11-06 17:18:00,15.229,15.246,15.16,15.245,350000.0
2007-11-06 17:19:00,15.217,15.244,15.101,15.175,550000.0
2007-11-06 17:20:00,15.24,15.299,15.156,15.175,350000.0
2007-11-06 17:21:00,15.249,15.298,15.206,15.206,400000.0
2007-11-06 17:22:00,15.267,15.294,15.176,15.196,400000.0
2007-11-06 17:23:00,15.197,15.281,15.14,15.248,550000.0
2007-11-06 17:24:00,15.263,15.306,15.159,15.293,400000.0
2007-11-06 17:25:00,15.288,15.288,15.107,15.201,550000.0
2007-11-06 17:26:00,15.181,15.279,15.152,15.152,450000.0
2007-11-06 17:27:00,15.301,15.301,15.166,15.229,650000.0
2007-11-06 17:28:00,15.187,15.262,15.127,15.146,550000.0
2007-11-06 17:29:00,15.168,15.246,15.115,15.246,450000.0
2007-11-06 17:30:00,15.15,15.261,15.15,15.237,350000.0
2007-11-06 17:31:00,15.211,15.264,15.134,15.219,600000.0
2007-11-06 17:32:00,15.181,15.275,15.171,15.235,400000.0
2007-11-06 17:33:00,15.138,15.264,15.138,15.264,400000.0
2007-11-06 17:34:00,15.143,15.271,15.139,15.248,500000.0
2007-11-06 17:35:00,15.223,15.276,15.159,15.215,500000.0
2007-11-06 17:36:00,15.214,15.285,15.156,15.161,400000.0
2007-11-06 17:37:00,15.175,15.239,15.114,15.166,500000.0
2007-11-06 17:38:00,15.208,15.266,15.131,15.226,550000.0
2007-11-06 17:39:00,15.249,15.249,15.119,15.136,350000.0
2007-11-06 17:40:00,15.184,15.294,15.184,15.267,500000.0
2007-11-06 17:41:00,15.174,15.271,15.132,15.176,350000.0
2007-11-06 17:42:00,15.134,15.259,15.134,15.241,500000.0
2007-11-06 17:43:00,15.142,15.271,15.127,15.203,550000.0
2007-11-06 17:44:00,15.264,15.264,15.17,15.249,450000.0
2007-11-06 17:45:00,15.199,15.275,15.179,15.219,550000.0
2007-11-06 17:46:00,15.321,15.321,15.174,15.174,500000.0
2007-11-06 17:47:00,15.261,15.295,15.133,15.295,550000.0
2007-11-06 17:48:00,15.325,15.37,15.241,15.37,400000.0
2007-11-06 17:49:00,15.334,15.415,15.316,15.316,350000.0
2007-11-06 17:50:00,15.345,15.345,15.217,15.217,550000.0
2007-11-06 17:51:00,15.244,15.358,15.238,15.295,450000.0
2007-11-06 17:52:00,15.308,15.34,15.202,15.202,350000.0
2007-11-06 17:53:00,15.267,15.308,15.235,15.238,500000.0
2007-11-06 17:54:00,15.275,15.349,15.254,15.292,350000.0
2007-11-06 17:55:00,15.27,15.335,15.205,15.227,550000.0
2007-11-06 17:56:00,15.286,15.379,15.248,15.325,500000.0
2007-11-06 17:57:00,15.255,15.381,15.251,15.265,400000.0
2007-11-06 17:58:00,15.24,15.379,15.24,15.303,400000.0
2007-11-06 17:59:00,15.237,15.364,15.236,15.364,350000.0
2007-11-06 18:00:00,15.362,15.425,15.23,15.23,400000.0
2007-11-06 18:01:00,15.332,15.367,15.241,15.331,500000.0
2007-11-06 18:02:00,15.288,15.374,15.28,15.374,500000.0
2007-11-06 18:03:00,15.374,15.419,15.253,15.316,350000.0
2007-11-06 18:04:00,15.388,15.388,15.282,15.282,450000.0
2007-11-06 18:05:00,15.327,15.353,15.214,15.269,750000.0
2007-11-06 18:06:00,15.386,15.386,15.246,15.285,550000.0
2007-11-06 18:07:00,15.34,15.348,15.257,15.278,550000.0
2007-11-06 18:08:00,15.3,15.376,15.245,15.302,500000.0
2007-11-06 18:09:00,15.299,15.378,15.233,15.298,350000.0
2007-11-06 18:10:00,15.327,15.365,15.257,15.365,400000.0
2007-11-06 18:11:00,15.276,15.384,15.24,15.319,450000.0
2007-11-06 18:12:00,15.349,15.349,15.179,15.278,400000.0
2007-11-06 18:13:00,15.334,15.355,15.239,15.271,550000.0
2007-11-06 18:14:00,15.232,15.343,15.232,15.3,400000.0
2007-11-06 18:15:00,15.32,15.32,15.209,15.209,450000.0
2007-11-06 18:16:00,15.264,15.282,15.198,15.243,350000.0
2007-11-06 18:17:00,15.287,15.316,15.179,15.238,500000.0
2007-11-06 18:18:00,15.278,15.345,15.199,15.282,500000.0
2007-11-06 18:19:00,15.325,15.334,15.223,15.33,400000.0
2007-11-06 18:20:00,15.278,15.366,15.213,15.313,400000.0
2007-11-06 18:21:00,15.329,15.354,15.26,15.309,550000.0
2007-11-06 18:22:00,15.359,15.359,15.26,15.355,350000.0
2007-11-06 18:23:00,15.328,15.358,15.278,15.355,400000.0
2007-11-06 18:24:00,15.358,15.399,15.247,15.262,550000.0
2007-11-06 18:25:00,15.333,15.346,15.231,15.242,450000.0
2007-11-06 18:26:00,15.341,15.341,15.212,15.275,500000.0
2007-11-06 18:27:00,15.283,15.317,15.184,15.282,350000.0
2007-11-06 18:28:00,15.31,15.31,15.216,15.308,350000.0
2007-11-06 18:29:00,15.243,15.325,15.206,15.258,350000.0
2007-11-06 18:30:00,15.305,15.34,15.183,15.269,450000.0
2007-11-06 18:31:00,15.25,15.33,15.208,15.246,1550000.0
2007-11-06 18:32:00,15.256,15.308,15.188,15.266,450000.0
2007-11-06 18:33:00,15.222,15.321,15.216,15.248,400000.0
2007-11-06 18:34:00,15.234,15.343,15.194,15.295,550000.0
2007-11-06 18:35:00,15.288,15.361,15.288,15.3,350000.0
2007-11-06 18:36:00,15.336,15.355,15.273,15.324,400000.0
2007-11-06 18:37:00,15.241,15.321,15.227,15.321,400000.0
2007-11-06 18:38:00,15.262,15.319,15.21,15.262,450000.0
2007-11-06 18:39:00,15.28,15.29,15.178,15.246,400000.0
2007-11-06 18:40:00,15.192,15.288,15.192,15.285,350000.0
2007-11-06 18:41:00,15.311,15.311,15.219,15.219,400000.0
2007-11-06 18:42:00,15.253,15.335,15.21,15.302,450000.0
2007-11-06 18:43:00,15.299,15.299,15.149,15.261,400000.0
2007-11-06 18:44:00,15.233,15.286,15.179,15.257,500000.0
2007-11-06 18:45:00,15.291,15.343,15.218,15.293,400000.0
2007-11-06 18:46:00,15.214,15.322,15.192,15.192,300000.0
2007-11-06 18:47:00,15.244,15.295,15.158,15.214,550000.0
2007-11-06 18:48:00,15.271,15.289,15.177,15.197,400000.0
2007-11-06 18:49:00,15.218,15.296,15.218,15.283,400000.0
2007-11-06 18:50:00,15.3,15.327,15.192,15.251,550000.0
2007-11-06 18:51:00,15.271,15.315,15.162,15.315,550000.0
2007-11-06 18:52:00,15.258,15.261,15.174,15.188,350000.0
2007-11-06 18:53:00,15.286,15.299,15.232,15.298,450000.0
2007-11-06 18:54:00,15.265,15.287,15.156,15.273,450000.0
2007-11-06 18:55:00,15.325,15.325,15.178,15.273,450000.0
2007-11-06 18:56:00,15.235,15.269,15.166,15.227,450000.0
2007-11-06 18:57:00,15.22,15.324,15.217,15.291,450000.0
2007-11-06 18:58:00,15.24,15.325,15.187,15.304,400000.0
2007-11-06 18:59:00,15.263,15.324,15.263,15.303,450000.0
2007-11-06 19:00:00,15.276,15.351,15.22,15.336,350000.0
2007-11-06 19:01:00,15.247,15.284,15.193,15.264,500000.0
2007-11-06 19:02:00,15.336,15.336,15.193,15.294,400000.0
2007-11-06 19:03:00,15.333,15.333,15.21,15.304,350000.0
2007-11-06 19:04:00,15.241,15.297,15.179,15.266,450000.0
2007-11-06 19:05:00,15.176,15.302,15.176,15.227,350000.0
2007-11-06 19:06:00,15.309,15.309,15.198,15.216,400000.0
2007-11-06 19:07:00,15.255,15.334,15.191,15.334,550000.0
2007-11-06 19:08:00,15.299,15.334,15.255,15.27,400000.0
2007-11-06 19:09:00,15.267,15.287,15.216,15.22,350000.0
2007-11-06 19:10:00,15.303,15.329,15.232,15.329,550000.0
2007-11-06 19:11:00,15.255,15.372,15.255,15.362,500000.0
2007-11-06 19:12:00,15.331,15.34,15.248,15.317,350000.0
2007-11-06 19:13:00,15.304,15.304,15.162,15.162,400000.0
2007-11-06 19:14:00,15.264,15.343,15.234,15.318,550000.0
2007-11-06 19:15:00,15.304,15.354,15.247,15.269,350000.0
2007-11-06 19:16:00,15.342,15.357,15.295,15.324,350000.0
2007-11-06 19:17:00,15.322,15.352,15.227,15.352,350000.0
2007-11-06 19:18:00,15.26,15.374,15.26,15.317,350000.0
2007-11-06 19:19:00,15.321,15.35,15.201,15.35,350000.0
2007-11-06 19:20:00,15.329,15.342,15.244,15.292,350000.0
2007-11-06 19:21:00,15.261,15.335,15.225,15.268,350000.0
2007-11-06 19:22:00,15.307,15.311,15.203,15.215,400000.0
2007-11-06 19:23:00,15.27,15.362,15.213,15.329,350000.0
2007-11-06 19:24:00,15.312,15.35,15.229,15.306,550000.0
2007-11-06 19:25:00,15.322,15.327,15.217,15.217,400000.0
2007-11-06 19:26:00,15.3,15.305,15.175,15.251,550000.0
2007-11-06 19:27:00,15.246,15.264,15.185,15.257,250000.0
2007-11-06 19:28:00,15.216,15.354,15.216,15.261,400000.0
2007-11-06 19:29:00,15.21,15.333,15.207,15.25,400000.0
2007-11-06 19:30:00,15.193,15.302,15.164,15.164,400000.0
2007-11-06 19:31:00,15.254,15.341,15.182,15.242,550000.0
2007-11-06 19:32:00,15.221,15.312,15.221,15.283,400000.0
2007-11-06 19:33:00,15.306,15.312,15.21,15.246,400000.0
2007-11-06 19:34:00,15.293,15.307,15.2,15.279,350000.0
2007-11-06 19:35:00,15.273,15.273,15.158,15.188,400000.0
2007-11-06 19:36:00,15.12,15.249,15.12,15.123,400000.0
2007-11-06 19:37:00,15.138,15.263,15.138,15.216,550000.0
2007-11-06 19:38:00,15.241,15.241,15.132,15.197,400000.0
2007-11-06 19:39:00,15.248,15.261,15.134,15.169,400000.0
2007-11-06 19:40:00,15.145,15.252,15.144,15.225,400000.0
2007-11-06 19:41:00,15.219,15.262,15.12,15.208,500000.0
2007-11-06 19:42:00,15.204,15.204,15.027,15.127,400000.0
2007-11-06 19:43:00,15.215,15.223,15.078,15.179,400000.0
2007-11-06 19:44:00,15.165,15.27,15.163,15.205,550000.0
2007-11-06 19:45:00,15.19,15.236,15.089,15.236,450000.0
2007-11-06 19:46:00,15.23,15.249,15.11,15.236,400000.0
2007-11-06 19:47:00,15.215,15.299,15.142,15.249,550000.0
2007-11-06 19:48:00,15.244,15.251,15.128,15.18,400000.0
2007-11-06 19:49:00,15.206,15.26,15.154,15.154,350000.0
2007-11-06 19:50:00,15.272,15.272,15.127,15.195,550000.0
2007-11-06 19:51:00,15.286,15.333,15.214,15.214,500000.0
2007-11-06 19:52:00,15.264,15.281,15.195,15.26,500000.0
2007-11-06 19:53:00,15.249,15.294,15.176,15.191,550000.0
2007-11-06 19:54:00,15.242,15.289,15.197,15.289,450000.0
2007-11-06 19:55:00,15.182,15.287,15.158,15.252,450000.0
2007-11-06 19:56:00,15.267,15.286,15.152,15.276,500000.0
2007-11-06 19:57:00,15.263,15.263,15.1,15.112,400000.0
2007-11-06 19:58:00,15.253,15.286,15.217,15.276,400000.0
2007-11-06 19:59:00,15.243,15.307,15.173,15.173,500000.0
2007-11-06 20:00:00,15.234,15.309,15.191,15.287,450000.0
2007-11-06 20:01:00,15.241,15.311,15.186,15.186,350000.0
2007-11-06 20:02:00,15.166,15.22,15.153,15.157,350000.0
2007-11-06 20:03:00,15.286,15.286,15.145,15.18,450000.0
2007-11-06 20:04:00,15.33,15.333,15.189,15.189,500000.0
2007-11-06 20:05:00,15.216,15.289,15.173,15.275,400000.0
2007-11-06 20:06:00,15.269,15.333,15.212,15.236,450000.0
2007-11-06 20:07:00,15.272,15.318,15.196,15.266,450000.0
2007-11-06 20:08:00,15.258,15.317,15.195,15.208,450000.0
2007-11-06 20:09:00,15.207,15.293,15.157,15.265,450000.0
2007-11-06 20:10:00,15.172,15.287,15.156,15.214,350000.0
2007-11-06 20:11:00,15.164,15.273,15.164,15.189,250000.0
2007-11-06 20:12:00,15.166,15.279,15.166,15.196,350000.0
2007-11-06 20:13:00,15.246,15.285,15.189,15.206,400000.0
2007-11-06 20:14:00,15.173,15.277,15.132,15.18,400000.0
2007-11-06 20:15:00,15.307,15.307,15.137,15.216,350000.0
2007-11-06 20:16:00,15.253,15.317,15.189,15.26,450000.0
2007-11-06 20:17:00,15.214,15.313,15.185,15.2,550000.0
2007-11-06 20:18:00,15.171,15.276,15.155,15.207,550000.0
2007-11-06 20:19:00,15.258,15.262,15.199,15.231,350000.0
2007-11-06 20:20:00,15.273,15.275,15.141,15.275,400000.0
2007-11-06 20:21:00,15.271,15.285,15.197,15.285,400000.0
2007-11-06 20:22:00,15.281,15.281,15.17,15.211,350000.0
2007-11-06 20:23:00,15.28,15.28,15.189,15.202,350000.0
2007-11-06 20:24:00,15.281,15.294,15.19,15.289,350000.0
2007-11-06 20:25:00,15.273,15.291,15.191,15.279,350000.0
2007-11-06 20:26:00,15.274,15.274,15.165,15.254,400000.0
2007-11-06 20:27:00,15.179,15.306,15.178,15.306,350000.0
2007-11-06 20:28:00,15.252,15.266,15.174,15.265,300000.0
2007-11-06 20:29:00,15.16,15.239,15.081,15.163,550000.0
2007-11-06 20:30:00,15.242,15.242,15.087,15.127,400000.0
2007-11-06 20:31:00,15.186,15.267,15.133,15.171,450000.0
2007-11-06 20:32:00,15.256,15.256,15.136,15.251,350000.0
2007-11-06 20:33:00,15.18,15.209,15.132,15.143,350000.0
2007-11-06 20:34:00,15.196,15.196,15.083,15.123,400000.0
2007-11-06 20:35:00,15.171,15.217,15.097,15.217,400000.0
2007-11-06 20:36:00,15.181,15.227,15.121,15.199,300000.0
2007-11-06 20:37:00,15.188,15.241,15.148,15.163,350000.0
2007-11-06 20:38:00,15.157,15.261,15.122,15.186,350000.0
2007-11-06 20:39:00,15.184,15.229,15.074,15.221,350000.0
2007-11-06 20:40:00,15.163,15.26,15.146,15.148,550000.0
2007-11-06 20:41:00,15.278,15.278,15.161,15.242,400000.0
2007-11-06 20:42:00,15.174,15.254,15.107,15.254,400000.0
2007-11-06 20:43:00,15.222,15.281,15.17,15.194,500000.0
2007-11-06 20:44:00,15.244,15.258,15.135,15.215,250000.0
2007-11-06 20:45:00,15.237,15.245,15.14,15.176,450000.0
2007-11-06 20:46:00,15.103,15.233,15.103,15.209,350000.0
2007-11-06 20:47:00,15.18,15.267,15.151,15.257,300000.0
2007-11-06 20:48:00,15.16,15.308,15.12,15.151,600000.0
2007-11-06 20:49:00,15.208,15.256,15.134,15.155,350000.0
2007-11-06 20:50:00,15.219,15.285,15.147,15.202,500000.0
2007-11-06 20:51:00,15.199,15.306,15.155,15.255,550000.0
2007-11-06 20:52:00,15.278,15.278,15.159,15.204,300000.0
2007-11-06 20:53:00,15.147,15.269,15.147,15.269,300000.0
2007-11-06 20:54:00,15.199,15.232,15.142,15.202,250000.0
2007-11-06 20:55:00,15.221,15.249,15.168,15.168,150000.0
2007-11-06 20:58:00,15.157,15.272,15.157,15.165,400000.0
2007-11-06 20:59:00,15.177,15.252,15.132,15.147,500000.0
2007-11-06 21:00:00,15.193,15.211,15.095,15.123,400000.0
2007-11-06 21:01:00,15.266,15.266,15.145,15.151,300000.0
2007-11-06 21:02:00,15.257,15.257,15.132,15.164,300000.0
2007-11-06 21:03:00,15.233,15.269,15.135,15.213,200000.0
2007-11-06 21:04:00,15.24,15.261,15.122,15.212,450000.0
2007-11-06 21:05:00,15.239,15.239,15.152,15.221,350000.0
2007-11-06 21:06:00,15.145,15.229,15.115,15.229,350000.0
2007-11-06 21:07:00,15.153,15.299,15.153,15.253,400000.0
2007-11-06 21:08:00,15.209,15.287,15.138,15.168,500000.0
2007-11-06 21:09:00,15.253,15.253,15.168,15.168,300000.0
2007-11-06 21:10:00,15.169,15.244,15.153,15.244,400000.0
2007-11-06 21:11:00,15.197,15.23,15.169,15.169,250000.0
2007-11-06 21:12:00,15.139,15.25,15.137,15.199,300000.0
2007-11-06 21:13:00,15.215,15.254,15.151,15.239,550000.0
2007-11-06 21:14:00,15.272,15.311,15.208,15.208,350000.0
2007-11-06 21:15:00,15.217,15.305,15.213,15.296,250000.0
2007-11-06 21:16:00,15.226,15.272,15.142,15.272,450000.0
2007-11-06 21:17:00,15.199,15.321,15.188,15.213,350000.0
2007-11-06 21:18:00,15.242,15.288,15.188,15.188,250000.0
2007-11-06 21:19:00,15.233,15.261,15.159,15.159,350000.0
2007-11-06 21:20:00,15.199,15.345,15.199,15.246,450000.0
2007-11-06 21:21:00,15.264,15.331,15.24,15.331,600000.0
2007-11-06 21:22:00,15.215,15.264,15.167,15.183,300000.0
2007-11-06 21:23:00,15.186,15.261,15.185,15.223,500000.0
2007-11-06 21:24:00,15.273,15.295,15.168,15.214,250000.0
2007-11-06 21:25:00,15.325,15.325,15.158,15.237,350000.0
2007-11-06 21:26:00,15.179,15.291,15.16,15.282,400000.0
2007-11-06 21:27:00,15.255,15.333,15.195,15.2,300000.0
2007-11-06 21:28:00,15.267,15.277,15.183,15.183,400000.0
2007-11-06 21:29:00,15.255,15.366,15.244,15.246,600000.0
2007-11-06 21:30:00,15.262,15.309,15.173,15.186,400000.0
2007-11-06 21:31:00,15.254,15.309,15.176,15.226,300000.0
2007-11-06 21:32:00,15.267,15.303,15.169,15.303,350000.0
2007-11-06 21:33:00,15.298,15.314,15.298,15.314,150000.0
2007-11-06 21:34:00,15.242,15.264,15.204,15.264,300000.0
2007-11-06 21:35:00,15.32,15.32,15.242,15.288,400000.0
2007-11-06 21:36:00,15.147,15.275,15.147,15.275,250000.0
2007-11-06 21:37:00,15.224,15.318,15.209,15.312,350000.0
2007-11-06 21:38:00,15.226,15.329,15.188,15.188,400000.0
2007-11-06 21:40:00,15.316,15.318,15.192,15.287,300000.0
2007-11-06 21:41:00,15.185,15.332,15.185,15.31,500000.0
2007-11-06 21:42:00,15.313,15.313,15.216,15.264,400000.0
2007-11-06 21:43:00,15.291,15.291,15.236,15.236,200000.0
2007-11-06 21:44:00,15.298,15.298,15.159,15.173,400000.0
2007-11-06 21:45:00,15.301,15.301,15.187,15.301,600000.0
2007-11-06 21:46:00,15.26,15.32,15.198,15.198,350000.0
2007-11-06 21:47:00,15.259,15.259,15.21,15.237,300000.0
2007-11-06 21:49:00,15.264,15.301,15.198,15.296,450000.0
2007-11-06 21:50:00,15.229,15.316,15.187,15.282,550000.0
2007-11-06 21:51:00,15.286,15.313,15.183,15.233,400000.0
2007-11-06 21:52:00,15.208,15.37,15.208,15.249,600000.0
2007-11-06 21:53:00,15.276,15.339,15.186,15.243,650000.0
2007-11-06 21:54:00,15.2,15.304,15.187,15.241,250000.0
2007-11-06 21:55:00,15.276,15.377,15.203,15.203,550000.0
2007-11-06 21:56:00,15.234,15.315,15.166,15.315,300000.0
2007-11-06 21:57:00,15.297,15.301,15.251,15.301,200000.0
2007-11-06 21:58:00,15.32,15.371,15.221,15.221,250000.0
2007-11-06 21:59:00,15.218,15.287,15.218,15.287,200000.0
2007-11-06 22:00:00,15.328,15.331,15.23,15.331,350000.0
2007-11-06 22:01:00,15.303,15.339,15.221,15.221,350000.0
2007-11-06 22:02:00,15.236,15.324,15.236,15.289,400000.0
2007-11-06 22:03:00,15.325,15.341,15.216,15.216,250000.0
2007-11-06 22:04:00,15.321,15.321,15.232,15.306,350000.0
2007-11-06 22:05:00,15.266,15.315,15.21,15.265,550000.0
2007-11-06 22:06:00,15.305,15.311,15.245,15.31,250000.0
2007-11-06 22:07:00,15.208,15.334,15.208,15.334,200000.0
2007-11-06 22:08:00,15.273,15.295,15.184,15.295,250000.0
2007-11-06 22:10:00,15.282,15.332,15.23,15.23,500000.0
2007-11-06 22:11:00,15.231,15.26,15.231,15.26,150000.0
2007-11-06 22:15:00,15.253,15.289,15.189,15.289,300000.0
2007-11-06 22:16:00,15.288,15.336,15.217,15.262,450000.0
2007-11-06 22:17:00,15.288,15.34,15.238,15.34,400000.0
2007-11-06 22:18:00,15.334,15.363,15.251,15.311,250000.0
2007-11-06 22:19:00,15.257,15.309,15.202,15.309,300000.0
2007-11-06 22:20:00,15.23,15.322,15.23,15.306,250000.0
2007-11-06 22:21:00,15.272,15.336,15.193,15.336,400000.0
2007-11-06 22:22:00,15.333,15.35,15.22,15.33,650000.0
2007-11-06 22:23:00,15.255,15.349,15.255,15.289,350000.0
2007-11-06 22:24:00,15.356,15.356,15.262,15.336,250000.0
2007-11-06 22:25:00,15.228,15.372,15.228,15.302,400000.0
2007-11-06 22:26:00,15.313,15.359,15.313,15.359,100000.0
2007-11-06 22:27:00,15.281,15.31,15.214,15.214,300000.0
2007-11-06 22:28:00,15.273,15.309,15.215,15.268,400000.0
2007-11-06 22:30:00,15.329,15.362,15.222,15.362,250000.0
2007-11-06 22:33:00,15.356,15.356,15.354,15.354,100000.0
2007-11-06 22:34:00,15.203,15.348,15.203,15.348,350000.0
2007-11-06 22:35:00,15.319,15.351,15.319,15.351,100000.0
2007-11-06 22:36:00,15.345,15.372,15.229,15.243,400000.0
2007-11-06 22:38:00,15.357,15.407,15.257,15.257,450000.0
2007-11-06 22:40:00,15.203,15.335,15.203,15.245,350000.0
2007-11-06 22:41:00,15.264,15.343,15.226,15.251,200000.0
2007-11-06 22:42:00,15.338,15.338,15.18,15.237,500000.0
2007-11-06 22:43:00,15.369,15.372,15.251,15.251,350000.0
2007-11-06 22:44:00,15.35,15.35,15.206,15.266,550000.0
2007-11-06 22:46:00,15.341,15.374,15.234,15.374,250000.0
2007-11-06 22:47:00,15.244,15.374,15.242,15.362,200000.0
2007-11-06 22:49:00,15.312,15.346,15.24,15.346,450000.0
2007-11-06 22:50:00,15.248,15.333,15.247,15.303,250000.0
2007-11-06 22:51:00,15.228,15.339,15.228,15.339,250000.0
2007-11-06 22:52:00,15.27,15.358,15.251,15.354,350000.0
2007-11-06 22:54:00,15.34,15.363,15.267,15.363,400000.0
2007-11-06 22:55:00,15.25,15.37,15.234,15.338,500000.0
2007-11-06 22:56:00,15.289,15.375,15.237,15.237,350000.0
2007-11-06 22:57:00,15.299,15.344,15.274,15.344,250000.0
2007-11-06 22:58:00,15.337,15.348,15.237,15.281,400000.0
2007-11-06 22:59:00,15.327,15.327,15.262,15.279,250000.0
2007-11-06 23:00:00,15.313,15.393,15.292,15.292,250000.0
2007-11-06 23:01:00,15.258,15.258,15.258,15.258,100000.0
2007-11-06 23:02:00,15.358,15.403,15.314,15.403,350000.0
2007-11-06 23:03:00,15.395,15.395,15.394,15.394,100000.0
2007-11-06 23:04:00,15.399,15.399,15.297,15.297,150000.0
2007-11-06 23:05:00,15.341,15.342,15.341,15.342,100000.0
2007-11-06 23:06:00,15.341,15.389,15.268,15.389,400000.0
2007-11-06 23:08:00,15.343,15.378,15.238,15.339,650000.0
2007-11-06 23:09:00,15.29,15.405,15.29,15.356,600000.0
2007-11-06 23:10:00,15.406,15.456,15.303,15.303,550000.0
2007-11-06 23:11:00,15.316,15.409,15.271,15.344,400000.0
2007-11-06 23:12:00,15.345,15.39,15.274,15.39,450000.0
2007-11-06 23:13:00,15.341,15.37,15.26,15.37,400000.0
2007-11-06 23:14:00,15.439,15.522,15.357,15.399,750000.0
2007-11-06 23:15:00,15.317,15.469,15.317,15.376,400000.0
2007-11-06 23:16:00,15.384,15.515,15.38,15.413,500000.0
2007-11-06 23:17:00,15.411,15.504,15.372,15.394,300000.0
2007-11-06 23:18:00,15.477,15.514,15.376,15.514,400000.0
2007-11-06 23:19:00,15.481,15.481,15.294,15.366,700000.0
2007-11-06 23:20:00,15.374,15.462,15.344,15.361,650000.0
2007-11-06 23:21:00,15.372,15.495,15.372,15.407,350000.0
2007-11-06 23:22:00,15.447,15.49,15.447,15.475,250000.0
2007-11-06 23:23:00,15.395,15.476,15.353,15.353,500000.0
2007-11-06 23:24:00,15.447,15.493,15.368,15.484,350000.0
2007-11-06 23:25:00,15.5,15.507,15.368,15.389,500000.0
2007-11-06 23:26:00,15.444,15.444,15.348,15.441,350000.0
2007-11-06 23:27:00,15.35,15.45,15.35,15.45,150000.0
2007-11-06 23:30:00,15.541,15.563,15.382,15.455,350000.0
2007-11-06 23:31:00,15.397,15.434,15.397,15.434,150000.0
2007-11-06 23:32:00,15.495,15.502,15.399,15.399,250000.0
2007-11-06 23:33:00,15.499,15.499,15.488,15.488,100000.0
2007-11-06 23:34:00,15.508,15.508,15.388,15.388,250000.0
2007-11-06 23:35:00,15.451,15.484,15.36,15.443,350000.0
2007-11-06 23:36:00,15.48,15.48,15.365,15.369,250000.0
2007-11-06 23:37:00,15.453,15.477,15.396,15.396,250000.0
2007-11-06 23:38:00,15.455,15.466,15.334,15.413,300000.0
2007-11-06 23:39:00,15.36,15.496,15.36,15.42,150000.0
2007-11-06 23:40:00,15.409,15.44,15.386,15.44,150000.0
2007-11-06 23:41:00,15.357,15.513,15.357,15.471,750000.0
2007-11-06 23:42:00,15.493,15.493,15.395,15.415,300000.0
2007-11-06 23:44:00,15.389,15.509,15.389,15.509,100000.0
2007-11-06 23:45:00,15.427,15.478,15.427,15.478,100000.0
2007-11-06 23:46:00,15.496,15.515,15.397,15.513,250000.0
2007-11-06 23:47:00,15.494,15.502,15.364,15.365,400000.0
2007-11-06 23:48:00,15.487,15.522,15.48,15.522,250000.0
2007-11-06 23:49:00,15.444,15.553,15.444,15.478,300000.0
2007-11-06 23:50:00,15.471,15.471,15.44,15.44,100000.0
2007-11-06 23:51:00,15.453,15.564,15.428,15.428,350000.0
2007-11-06 23:52:00,15.502,15.543,15.454,15.507,250000.0
2007-11-06 23:53:00,15.507,15.552,15.469,15.552,200000.0
2007-11-06 23:54:00,15.493,15.529,15.436,15.529,250000.0
2007-11-06 23:55:00,15.485,15.519,15.485,15.519,300000.0
2007-11-06 23:56:00,15.475,15.524,15.393,15.524,300000.0
2007-11-06 23:57:00,15.529,15.529,15.436,15.454,250000.0
2007-11-06 23:58:00,15.502,15.502,15.47,15.478,150000.0
2007-11-06 23:59:00,15.483,15.561,15.473,15.473,350000.0
2007-11-07 00:00:00,15.438,15.499,15.379,15.468,300000.0
2007-11-07 00:01:00,15.488,15.556,15.488,15.556,200000.0
2007-11-07 00:02:00,15.42,15.52,15.42,15.473,200000.0
2007-11-07 00:03:00,15.493,15.529,15.419,15.521,450000.0
2007-11-07 00:04:00,15.541,15.545,15.424,15.424,250000.0
2007-11-07 00:05:00,15.469,15.54,15.469,15.54,100000.0
2007-11-07 00:06:00,15.497,15.537,15.42,15.537,450000.0
2007-11-07 00:07:00,15.557,15.557,15.483,15.485,150000.0
2007-11-07 00:08:00,15.471,15.551,15.453,15.526,250000.0
2007-11-07 00:09:00,15.54,15.552,15.468,15.474,300000.0
2007-11-07 00:10:00,15.533,15.612,15.443,15.443,600000.0
2007-11-07 00:11:00,15.514,15.586,15.441,15.573,400000.0
2007-11-07 00:12:00,15.55,15.55,15.415,15.532,400000.0
2007-11-07 00:13:00,15.545,15.589,15.464,15.537,300000.0
2007-11-07 00:14:00,15.496,15.565,15.483,15.483,250000.0
2007-11-07 00:15:00,15.551,15.566,15.457,15.566,300000.0
2007-11-07 00:20:00,15.398,15.476,15.398,15.415,150000.0
2007-11-07 00:30:00,15.372,15.482,15.372,15.38,550000.0
2007-11-07 00:37:00,15.559,15.592,15.452,15.592,250000.0
2007-11-07 00:40:00,15.386,15.479,15.334,15.398,700000.0
2007-11-07 00:43:00,15.481,15.501,15.421,15.483,250000.0
2007-11-07 00:50:00,15.439,15.482,15.341,15.407,700000.0
2007-11-07 00:54:00,15.37,15.468,15.356,15.356,350000.0
2007-11-07 00:59:00,15.414,15.483,15.37,15.483,550000.0
2007-11-07 01:00:00,15.46,15.545,15.4,15.497,800000.0
2007-11-07 01:01:00,15.437,15.499,15.403,15.489,300000.0
2007-11-07 01:02:00,15.528,15.566,15.453,15.566,250000.0
2007-11-07 01:03:00,15.501,15.582,15.449,15.574,800000.0
2007-11-07 01:04:00,15.529,15.548,15.452,15.508,350000.0
2007-11-07 01:05:00,15.527,15.535,15.479,15.479,350000.0
2007-11-07 01:06:00,15.543,15.543,15.414,15.454,250000.0
2007-11-07 01:07:00,15.509,15.563,15.397,15.545,450000.0
2007-11-07 01:08:00,15.529,15.565,15.446,15.447,650000.0
2007-11-07 01:09:00,15.528,15.561,15.51,15.511,400000.0
2007-11-07 01:10:00,15.478,15.546,15.392,15.509,850000.0
2007-11-07 01:11:00,15.553,15.553,15.445,15.509,300000.0
2007-11-07 01:13:00,15.543,15.56,15.448,15.478,600000.0
2007-11-07 01:16:00,15.551,15.551,15.417,15.417,200000.0
2007-11-07 01:17:00,15.458,15.542,15.458,15.542,250000.0
2007-11-07 01:19:00,15.487,15.521,15.415,15.521,550000.0
2007-11-07 01:20:00,15.349,15.5,15.349,15.449,400000.0
2007-11-07 01:21:00,15.482,15.519,15.406,15.41,400000.0
2007-11-07 01:22:00,15.483,15.539,15.403,15.441,450000.0
2007-11-07 01:23:00,15.487,15.531,15.384,15.531,350000.0
2007-11-07 01:24:00,15.489,15.521,15.44,15.472,300000.0
2007-11-07 01:25:00,15.485,15.566,15.415,15.415,400000.0
2007-11-07 01:26:00,15.465,15.515,15.369,15.473,750000.0
2007-11-07 01:27:00,15.428,15.481,15.357,15.481,250000.0
2007-11-07 01:28:00,15.472,15.535,15.451,15.5,400000.0
2007-11-07 01:29:00,15.457,15.526,15.407,15.407,300000.0
2007-11-07 01:30:00,15.491,15.505,15.413,15.419,250000.0
2007-11-07 01:31:00,15.541,15.541,15.471,15.507,300000.0
2007-11-07 01:32:00,15.474,15.527,15.389,15.446,450000.0
2007-11-07 01:33:00,15.49,15.496,15.41,15.41,250000.0
2007-11-07 01:34:00,15.433,15.471,15.417,15.417,300000.0
2007-11-07 01:38:00,15.488,15.503,15.401,15.401,450000.0
2007-11-07 01:39:00,15.508,15.508,15.417,15.454,250000.0
2007-11-07 01:40:00,15.408,15.52,15.399,15.52,650000.0
2007-11-07 01:41:00,15.458,15.515,15.425,15.425,200000.0
2007-11-07 01:43:00,15.485,15.53,15.41,15.463,450000.0
2007-11-07 01:44:00,15.539,15.545,15.459,15.501,400000.0
2007-11-07 01:45:00,15.458,15.538,15.402,15.433,500000.0
2007-11-07 01:46:00,15.45,15.489,15.45,15.489,100000.0
2007-11-07 01:47:00,15.546,15.546,15.411,15.49,300000.0
2007-11-07 01:49:00,15.48,15.526,15.48,15.526,250000.0
2007-11-07 01:50:00,15.514,15.524,15.414,15.479,650000.0
2007-11-07 01:51:00,15.428,15.529,15.411,15.448,550000.0
2007-11-07 01:53:00,15.483,15.595,15.449,15.449,350000.0
2007-11-07 01:54:00,15.462,15.579,15.462,15.578,250000.0
2007-11-07 01:55:00,15.46,15.535,15.449,15.449,250000.0
2007-11-07 01:57:00,15.495,15.532,15.413,15.532,450000.0
2007-11-07 01:58:00,15.492,15.553,15.461,15.539,350000.0
2007-11-07 01:59:00,15.498,15.543,15.427,15.542,450000.0
2007-11-07 02:00:00,15.543,15.568,15.439,15.568,250000.0
2007-11-07 02:01:00,15.419,15.549,15.417,15.537,200000.0
2007-11-07 02:02:00,15.581,15.597,15.486,15.591,450000.0
2007-11-07 02:03:00,15.56,15.56,15.451,15.451,150000.0
2007-11-07 02:04:00,15.452,15.533,15.397,15.451,500000.0
2007-11-07 02:05:00,15.491,15.561,15.491,15.561,100000.0
2007-11-07 02:06:00,15.536,15.567,15.447,15.533,500000.0
2007-11-07 02:07:00,15.554,15.554,15.554,15.554,50000.0
2007-11-07 02:08:00,15.441,15.551,15.417,15.51,350000.0
2007-11-07 02:09:00,15.537,15.554,15.426,15.521,250000.0
2007-11-07 02:10:00,15.505,15.531,15.411,15.411,300000.0
2007-11-07 02:11:00,15.519,15.527,15.389,15.469,550000.0
2007-11-07 02:12:00,15.524,15.529,15.409,15.486,450000.0
2007-11-07 02:13:00,15.528,15.555,15.438,15.438,550000.0
2007-11-07 02:14:00,15.503,15.51,15.374,15.51,450000.0
2007-11-07 02:15:00,15.402,15.415,15.386,15.404,250000.0
2007-11-07 02:16:00,15.514,15.522,15.392,15.432,400000.0
2007-11-07 02:17:00,15.407,15.517,15.398,15.507,400000.0
2007-11-07 02:18:00,15.541,15.541,15.414,15.535,550000.0
2007-11-07 02:19:00,15.481,15.557,15.445,15.557,250000.0
2007-11-07 02:20:00,15.457,15.535,15.411,15.535,400000.0
2007-11-07 02:21:00,15.498,15.525,15.425,15.443,300000.0
2007-11-07 02:22:00,15.415,15.451,15.415,15.451,100000.0
2007-11-07 02:23:00,15.516,15.561,15.449,15.543,500000.0
2007-11-07 02:24:00,15.554,15.58,15.443,15.464,500000.0
2007-11-07 02:25:00,15.521,15.529,15.436,15.529,150000.0
2007-11-07 02:26:00,15.531,15.565,15.474,15.54,300000.0
2007-11-07 02:27:00,15.477,15.552,15.451,15.534,300000.0
2007-11-07 02:28:00,15.537,15.537,15.457,15.533,250000.0
2007-11-07 02:29:00,15.43,15.516,15.43,15.484,200000.0
2007-11-07 02:30:00,15.43,15.507,15.404,15.422,250000.0
2007-11-07 02:31:00,15.509,15.509,15.398,15.407,300000.0
2007-11-07 02:32:00,15.436,15.51,15.376,15.51,550000.0
2007-11-07 02:33:00,15.456,15.456,15.404,15.412,250000.0
2007-11-07 02:34:00,15.502,15.502,15.375,15.375,250000.0
2007-11-07 02:35:00,15.534,15.54,15.489,15.489,250000.0
2007-11-07 02:36:00,15.486,15.517,15.384,15.425,400000.0
2007-11-07 02:37:00,15.459,15.501,15.393,15.499,600000.0
2007-11-07 02:39:00,15.404,15.493,15.404,15.493,300000.0
2007-11-07 02:40:00,15.514,15.56,15.463,15.56,250000.0
2007-11-07 02:41:00,15.507,15.532,15.507,15.532,200000.0
2007-11-07 02:42:00,15.444,15.555,15.444,15.502,200000.0
2007-11-07 02:43:00,15.479,15.573,15.471,15.471,300000.0
2007-11-07 02:45:00,15.565,15.565,15.435,15.453,450000.0
2007-11-07 02:46:00,15.551,15.559,15.468,15.506,450000.0
2007-11-07 02:47:00,15.542,15.575,15.475,15.492,400000.0
2007-11-07 02:48:00,15.442,15.57,15.442,15.501,350000.0
2007-11-07 02:49:00,15.45,15.536,15.42,15.522,450000.0
2007-11-07 02:50:00,15.533,15.533,15.461,15.461,150000.0
2007-11-07 02:52:00,15.544,15.547,15.434,15.502,500000.0
2007-11-07 02:54:00,15.568,15.568,15.521,15.521,100000.0
2007-11-07 02:56:00,15.558,15.558,15.472,15.545,350000.0
2007-11-07 02:57:00,15.467,15.548,15.373,15.548,450000.0
2007-11-07 02:58:00,15.528,15.614,15.518,15.614,250000.0
2007-11-07 02:59:00,15.583,15.631,15.524,15.578,500000.0
2007-11-07 03:00:00,15.492,15.653,15.492,15.515,400000.0
2007-11-07 03:01:00,15.478,15.595,15.466,15.556,400000.0
2007-11-07 03:02:00,15.566,15.603,15.539,15.603,400000.0
2007-11-07 03:03:00,15.517,15.575,15.473,15.539,450000.0
2007-11-07 03:04:00,15.481,15.556,15.481,15.556,150000.0
2007-11-07 03:05:00,15.59,15.62,15.496,15.606,350000.0
2007-11-07 03:06:00,15.554,15.587,15.542,15.542,200000.0
2007-11-07 03:07:00,15.58,15.593,15.58,15.593,100000.0
2007-11-07 03:08:00,15.507,15.522,15.499,15.499,150000.0
2007-11-07 03:09:00,15.528,15.541,15.407,15.433,550000.0
2007-11-07 03:10:00,15.486,15.62,15.486,15.62,350000.0
2007-11-07 03:11:00,15.565,15.649,15.507,15.632,450000.0
2007-11-07 03:12:00,15.551,15.649,15.551,15.608,350000.0
2007-11-07 03:13:00,15.565,15.638,15.502,15.572,900000.0
2007-11-07 03:14:00,15.651,15.666,15.573,15.611,250000.0
2007-11-07 03:15:00,15.539,15.648,15.539,15.548,350000.0
2007-11-07 03:16:00,15.63,15.63,15.554,15.63,350000.0
2007-11-07 03:17:00,15.533,15.66,15.533,15.638,300000.0
2007-11-07 03:18:00,15.585,15.66,15.54,15.618,350000.0
2007-11-07 03:19:00,15.592,15.669,15.561,15.669,200000.0
2007-11-07 03:20:00,15.617,15.656,15.554,15.656,250000.0
2007-11-07 03:21:00,15.634,15.666,15.556,15.595,300000.0
2007-11-07 03:22:00,15.696,15.696,15.569,15.629,550000.0
2007-11-07 03:23:00,15.667,15.715,15.649,15.704,250000.0
2007-11-07 03:24:00,15.606,15.681,15.572,15.681,350000.0
2007-11-07 03:25:00,15.631,15.724,15.63,15.641,350000.0
2007-11-07 03:26:00,15.685,15.709,15.585,15.689,500000.0
2007-11-07 03:27:00,15.715,15.745,15.707,15.745,150000.0
2007-11-07 03:28:00,15.705,15.744,15.644,15.744,400000.0
2007-11-07 03:29:00,15.693,15.729,15.616,15.714,500000.0
2007-11-07 03:30:00,15.659,15.761,15.614,15.761,300000.0
2007-11-07 03:31:00,15.735,15.736,15.637,15.641,400000.0
2007-11-07 03:32:00,15.711,15.755,15.646,15.755,200000.0
2007-11-07 03:33:00,15.753,15.791,15.704,15.757,400000.0
2007-11-07 03:34:00,15.629,15.765,15.629,15.665,450000.0
2007-11-07 03:35:00,15.725,15.725,15.598,15.714,200000.0
2007-11-07 03:36:00,15.618,15.718,15.618,15.688,350000.0
2007-11-07 03:37:00,15.602,15.699,15.602,15.685,350000.0
2007-11-07 03:38:00,15.747,15.747,15.64,15.668,350000.0
2007-11-07 03:39:00,15.705,15.768,15.633,15.738,800000.0
2007-11-07 03:40:00,15.675,15.675,15.675,15.675,50000.0
2007-11-07 03:41:00,15.654,15.738,15.641,15.641,400000.0
2007-11-07 03:42:00,15.701,15.756,15.701,15.711,250000.0
2007-11-07 03:43:00,15.608,15.658,15.593,15.647,250000.0
2007-11-07 03:44:00,15.67,15.751,15.595,15.661,750000.0
2007-11-07 03:45:00,15.654,15.739,15.629,15.685,350000.0
2007-11-07 03:46:00,15.709,15.709,15.573,15.679,550000.0
2007-11-07 03:47:00,15.654,15.704,15.598,15.688,650000.0
2007-11-07 03:48:00,15.653,15.701,15.579,15.701,350000.0
2007-11-07 03:49:00,15.665,15.7,15.593,15.623,600000.0
2007-11-07 03:50:00,15.668,15.669,15.562,15.669,450000.0
2007-11-07 03:51:00,15.644,15.68,15.57,15.68,700000.0
2007-11-07 03:52:00,15.69,15.69,15.586,15.586,450000.0
2007-11-07 03:53:00,15.701,15.734,15.621,15.621,350000.0
2007-11-07 03:54:00,15.702,15.702,15.561,15.687,900000.0
2007-11-07 03:55:00,15.581,15.726,15.541,15.619,650000.0
2007-11-07 03:56:00,15.688,15.706,15.614,15.667,400000.0
2007-11-07 03:57:00,15.708,15.725,15.61,15.725,250000.0
2007-11-07 03:58:00,15.706,15.72,15.574,15.689,650000.0
2007-11-07 03:59:00,15.618,15.712,15.559,15.593,550000.0
2007-11-07 04:00:00,15.643,15.689,15.553,15.659,750000.0
2007-11-07 04:01:00,15.597,15.621,15.573,15.573,150000.0
2007-11-07 04:02:00,15.68,15.735,15.61,15.635,600000.0
2007-11-07 04:03:00,15.598,15.732,15.598,15.648,350000.0
2007-11-07 04:04:00,15.569,15.692,15.566,15.613,450000.0
2007-11-07 04:05:00,15.603,15.783,15.588,15.588,400000.0
2007-11-07 04:07:00,15.592,15.717,15.539,15.717,700000.0
2007-11-07 04:08:00,15.694,15.759,15.609,15.759,350000.0
2007-11-07 04:09:00,15.738,15.744,15.645,15.741,250000.0
2007-11-07 04:10:00,15.678,15.711,15.592,15.636,400000.0
2007-11-07 04:11:00,15.706,15.706,15.706,15.706,50000.0
2007-11-07 04:12:00,15.698,15.725,15.612,15.706,200000.0
2007-11-07 04:13:00,15.695,15.723,15.619,15.685,450000.0
2007-11-07 04:14:00,15.728,15.735,15.6,15.707,400000.0
2007-11-07 04:15:00,15.69,15.713,15.642,15.708,250000.0
2007-11-07 04:16:00,15.711,15.719,15.581,15.581,400000.0
2007-11-07 04:17:00,15.723,15.743,15.68,15.72,350000.0
2007-11-07 04:18:00,15.751,15.757,15.652,15.715,400000.0
2007-11-07 04:19:00,15.681,15.767,15.652,15.652,300000.0
2007-11-07 04:20:00,15.693,15.785,15.658,15.69,800000.0
2007-11-07 04:21:00,15.693,15.694,15.67,15.67,250000.0
2007-11-07 04:22:00,15.743,15.743,15.647,15.713,250000.0
2007-11-07 04:23:00,15.675,15.733,15.606,15.728,300000.0
2007-11-07 04:24:00,15.714,15.723,15.615,15.648,550000.0
2007-11-07 04:25:00,15.661,15.798,15.649,15.649,600000.0
2007-11-07 04:26:00,15.692,15.746,15.692,15.715,300000.0
2007-11-07 04:27:00,15.693,15.733,15.615,15.615,400000.0
2007-11-07 04:28:00,15.672,15.721,15.671,15.712,350000.0
2007-11-07 04:29:00,15.684,15.802,15.679,15.688,400000.0
2007-11-07 04:30:00,15.73,15.808,15.684,15.757,500000.0
2007-11-07 04:31:00,15.718,15.777,15.657,15.754,200000.0
2007-11-07 04:32:00,15.784,15.811,15.721,15.811,350000.0
2007-11-07 04:33:00,15.7,15.787,15.668,15.693,450000.0
2007-11-07 04:34:00,15.709,15.793,15.68,15.761,250000.0
2007-11-07 04:35:00,15.79,15.821,15.762,15.782,350000.0
2007-11-07 04:36:00,15.741,15.832,15.709,15.756,300000.0
2007-11-07 04:37:00,15.82,15.84,15.699,15.795,500000.0
2007-11-07 04:38:00,15.806,15.835,15.741,15.77,250000.0
2007-11-07 04:39:00,15.763,15.868,15.725,15.799,700000.0
2007-11-07 04:40:00,15.736,15.827,15.691,15.73,450000.0
2007-11-07 04:41:00,15.818,15.835,15.74,15.808,400000.0
2007-11-07 04:42:00,15.801,15.842,15.71,15.832,400000.0
2007-11-07 04:43:00,15.808,15.835,15.701,15.804,500000.0
2007-11-07 04:44:00,15.744,15.846,15.686,15.846,300000.0
2007-11-07 04:45:00,15.825,15.904,15.778,15.778,350000.0
2007-11-07 04:46:00,15.803,15.888,15.756,15.784,500000.0
2007-11-07 04:47:00,15.732,15.834,15.732,15.79,250000.0
2007-11-07 04:48:00,15.761,15.835,15.714,15.765,350000.0
2007-11-07 04:49:00,15.757,15.856,15.743,15.743,250000.0
2007-11-07 04:50:00,15.839,15.864,15.757,15.772,250000.0
2007-11-07 04:51:00,15.714,15.806,15.669,15.789,500000.0
2007-11-07 04:52:00,15.758,15.862,15.758,15.778,400000.0
2007-11-07 04:53:00,15.736,15.806,15.715,15.739,300000.0
2007-11-07 04:54:00,15.743,15.9,15.743,15.855,350000.0
2007-11-07 04:55:00,15.732,15.83,15.721,15.726,350000.0
2007-11-07 04:56:00,15.723,15.832,15.702,15.763,350000.0
2007-11-07 04:57:00,15.714,15.834,15.714,15.761,350000.0
2007-11-07 04:58:00,15.717,15.79,15.698,15.79,250000.0
2007-11-07 04:59:00,15.709,15.785,15.682,15.682,300000.0
2007-11-07 05:00:00,15.702,15.805,15.682,15.682,500000.0
2007-11-07 05:01:00,15.758,15.822,15.715,15.768,400000.0
2007-11-07 05:02:00,15.798,15.828,15.733,15.796,500000.0
2007-11-07 05:03:00,15.841,15.864,15.804,15.805,500000.0
2007-11-07 05:04:00,15.797,15.797,15.687,15.688,300000.0
2007-11-07 05:05:00,15.74,15.81,15.677,15.7,650000.0
2007-11-07 05:06:00,15.793,15.793,15.654,15.761,700000.0
2007-11-07 05:07:00,15.693,15.735,15.678,15.72,250000.0
2007-11-07 05:08:00,15.698,15.76,15.672,15.672,300000.0
2007-11-07 05:10:00,15.655,15.764,15.655,15.764,250000.0
2007-11-07 05:11:00,15.691,15.734,15.649,15.649,350000.0
2007-11-07 05:15:00,15.657,15.757,15.634,15.634,300000.0
2007-11-07 05:16:00,15.652,15.697,15.629,15.665,350000.0
2007-11-07 05:17:00,15.794,15.801,15.674,15.692,700000.0
2007-11-07 05:18:00,15.7,15.792,15.7,15.786,450000.0
2007-11-07 05:19:00,15.708,15.764,15.685,15.716,250000.0
2007-11-07 05:20:00,15.789,15.789,15.711,15.75,500000.0
2007-11-07 05:21:00,15.669,15.669,15.666,15.666,100000.0
2007-11-07 05:22:00,15.701,15.762,15.701,15.762,150000.0
2007-11-07 05:23:00,15.704,15.704,15.704,15.704,50000.0
2007-11-07 05:24:00,15.781,15.812,15.696,15.696,150000.0
2007-11-07 05:25:00,15.785,15.785,15.664,15.768,400000.0
2007-11-07 05:26:00,15.73,15.769,15.654,15.766,500000.0
2007-11-07 05:27:00,15.776,15.776,15.68,15.736,400000.0
2007-11-07 05:28:00,15.768,15.794,15.718,15.744,300000.0
2007-11-07 05:29:00,15.768,15.785,15.671,15.697,350000.0
2007-11-07 05:30:00,15.706,15.789,15.703,15.772,250000.0
2007-11-07 05:31:00,15.774,15.774,15.624,15.644,350000.0
2007-11-07 05:32:00,15.762,15.803,15.683,15.803,400000.0
2007-11-07 05:33:00,15.709,15.802,15.709,15.802,100000.0
2007-11-07 05:34:00,15.709,15.764,15.694,15.7,250000.0
2007-11-07 05:35:00,15.656,15.792,15.656,15.695,400000.0
2007-11-07 05:36:00,15.726,15.726,15.687,15.711,150000.0
2007-11-07 05:37:00,15.785,15.785,15.765,15.765,100000.0
2007-11-07 05:38:00,15.712,15.712,15.709,15.709,100000.0
2007-11-07 05:39:00,15.719,15.818,15.71,15.716,400000.0
2007-11-07 05:40:00,15.693,15.791,15.693,15.717,350000.0
2007-11-07 05:41:00,15.671,15.781,15.648,15.694,350000.0
2007-11-07 05:42:00,15.71,15.744,15.686,15.699,250000.0
2007-11-07 05:43:00,15.725,15.777,15.69,15.75,400000.0
2007-11-07 05:45:00,15.726,15.762,15.694,15.728,350000.0
2007-11-07 05:46:00,15.709,15.735,15.709,15.735,100000.0
2007-11-07 05:47:00,15.808,15.808,15.699,15.748,450000.0
2007-11-07 05:49:00,15.732,15.746,15.665,15.719,300000.0
2007-11-07 05:50:00,15.81,15.818,15.773,15.773,150000.0
2007-11-07 05:51:00,15.771,15.824,15.693,15.71,350000.0
2007-11-07 05:52:00,15.791,15.838,15.731,15.837,400000.0
2007-11-07 05:53:00,15.7,15.801,15.7,15.801,100000.0
2007-11-07 05:54:00,15.813,15.89,15.728,15.728,500000.0
2007-11-07 05:55:00,15.745,15.797,15.69,15.797,150000.0
2007-11-07 05:56:00,15.677,15.711,15.677,15.711,100000.0
2007-11-07 05:57:00,15.796,15.796,15.66,15.66,100000.0
2007-11-07 05:59:00,15.684,15.773,15.656,15.705,550000.0
2007-11-07 06:00:00,15.661,15.744,15.646,15.668,850000.0
2007-11-07 06:01:00,15.68,15.754,15.644,15.728,500000.0
2007-11-07 06:02:00,15.681,15.757,15.681,15.732,250000.0
2007-11-07 06:03:00,15.783,15.83,15.674,15.674,500000.0
2007-11-07 06:04:00,15.773,15.773,15.689,15.689,250000.0
2007-11-07 06:05:00,15.761,15.761,15.679,15.759,350000.0
2007-11-07 06:06:00,15.763,15.763,15.738,15.738,150000.0
2007-11-07 06:07:00,15.676,15.807,15.672,15.733,350000.0
2007-11-07 06:08:00,15.691,15.787,15.663,15.663,650000.0
2007-11-07 06:09:00,15.688,15.747,15.657,15.672,550000.0
2007-11-07 06:10:00,15.699,15.714,15.699,15.714,100000.0
2007-11-07 06:11:00,15.631,15.631,15.631,15.631,50000.0
2007-11-07 06:12:00,15.71,15.749,15.636,15.747,350000.0
2007-11-07 06:13:00,15.713,15.757,15.713,15.757,100000.0
2007-11-07 06:14:00,15.689,15.74,15.626,15.688,300000.0
2007-11-07 06:15:00,15.638,15.7,15.63,15.685,450000.0
2007-11-07 06:16:00,15.647,15.719,15.613,15.628,350000.0
2007-11-07 06:17:00,15.726,15.726,15.604,15.621,300000.0
2007-11-07 06:18:00,15.668,15.703,15.666,15.666,200000.0
2007-11-07 06:19:00,15.615,15.684,15.562,15.601,400000.0
2007-11-07 06:20:00,15.627,15.729,15.606,15.724,800000.0
2007-11-07 06:21:00,15.736,15.736,15.599,15.722,300000.0
2007-11-07 06:23:00,15.726,15.726,15.631,15.644,300000.0
2007-11-07 06:24:00,15.713,15.718,15.633,15.718,350000.0
2007-11-07 06:25:00,15.634,15.688,15.62,15.688,250000.0
2007-11-07 06:26:00,15.695,15.715,15.589,15.591,500000.0
2007-11-07 06:27:00,15.577,15.703,15.566,15.624,450000.0
2007-11-07 06:28:00,15.653,15.741,15.605,15.696,300000.0
2007-11-07 06:29:00,15.709,15.729,15.592,15.699,200000.0
2007-11-07 06:30:00,15.71,15.712,15.585,15.679,1050000.0
2007-11-07 06:31:00,15.696,15.696,15.544,15.573,800000.0
2007-11-07 06:32:00,15.619,15.752,15.613,15.662,550000.0
2007-11-07 06:33:00,15.603,15.735,15.601,15.699,700000.0
2007-11-07 06:34:00,15.619,15.756,15.619,15.709,550000.0
2007-11-07 06:35:00,15.702,15.702,15.538,15.609,350000.0
2007-11-07 06:36:00,15.711,15.734,15.598,15.723,500000.0
2007-11-07 06:37:00,15.698,15.698,15.57,15.574,500000.0
2007-11-07 06:38:00,15.618,15.703,15.618,15.686,350000.0
2007-11-07 06:39:00,15.701,15.701,15.571,15.674,650000.0
2007-11-07 06:40:00,15.55,15.708,15.535,15.708,550000.0
2007-11-07 06:41:00,15.587,15.694,15.584,15.652,450000.0
2007-11-07 06:42:00,15.667,15.667,15.573,15.573,300000.0
2007-11-07 06:43:00,15.707,15.719,15.638,15.719,450000.0
2007-11-07 06:44:00,15.673,15.724,15.609,15.692,550000.0
2007-11-07 06:45:00,15.645,15.775,15.59,15.693,550000.0
2007-11-07 06:46:00,15.61,15.75,15.61,15.719,400000.0
2007-11-07 06:47:00,15.684,15.684,15.584,15.669,250000.0
2007-11-07 06:48:00,15.646,15.702,15.542,15.68,550000.0
2007-11-07 06:50:00,15.557,15.686,15.557,15.686,550000.0
2007-11-07 06:54:00,15.676,15.714,15.578,15.582,400000.0
2007-11-07 06:55:00,15.553,15.553,15.553,15.553,50000.0
2007-11-07 06:56:00,15.624,15.698,15.56,15.56,300000.0
2007-11-07 06:57:00,15.575,15.696,15.575,15.696,350000.0
2007-11-07 06:58:00,15.612,15.654,15.612,15.653,200000.0
2007-11-07 07:00:00,15.695,15.72,15.58,15.661,450000.0
2007-11-07 07:01:00,15.645,15.723,15.588,15.632,450000.0
2007-11-07 07:02:00,15.71,15.71,15.66,15.706,350000.0
2007-11-07 07:03:00,15.677,15.721,15.59,15.712,400000.0
2007-11-07 07:04:00,15.712,15.712,15.578,15.589,250000.0
2007-11-07 07:05:00,15.722,15.729,15.578,15.729,450000.0
2007-11-07 07:06:00,15.682,15.682,15.548,15.548,450000.0
2007-11-07 07:07:00,15.724,15.724,15.573,15.659,250000.0
2007-11-07 07:08:00,15.614,15.745,15.614,15.689,400000.0
2007-11-07 07:10:00,15.651,15.668,15.577,15.624,350000.0
2007-11-07 07:11:00,15.709,15.709,15.579,15.705,350000.0
2007-11-07 07:12:00,15.69,15.715,15.591,15.712,300000.0
2007-11-07 07:13:00,15.679,15.696,15.624,15.694,250000.0
2007-11-07 07:15:00,15.668,15.719,15.616,15.685,300000.0
2007-11-07 07:18:00,15.69,15.721,15.592,15.682,400000.0
2007-11-07 07:19:00,15.59,15.733,15.59,15.733,350000.0
2007-11-07 07:20:00,15.575,15.732,15.575,15.732,400000.0
2007-11-07 07:21:00,15.691,15.732,15.617,15.732,400000.0
2007-11-07 07:22:00,15.705,15.735,15.6,15.735,250000.0
2007-11-07 07:24:00,15.676,15.774,15.642,15.661,400000.0
2007-11-07 07:26:00,15.732,15.782,15.681,15.735,450000.0
2007-11-07 07:27:00,15.715,15.729,15.648,15.686,350000.0
2007-11-07 07:28:00,15.692,15.746,15.603,15.677,400000.0
2007-11-07 07:29:00,15.749,15.753,15.652,15.652,400000.0
2007-11-07 07:30:00,15.763,15.763,15.733,15.733,150000.0
2007-11-07 07:31:00,15.715,15.747,15.612,15.63,300000.0
2007-11-07 07:32:00,15.759,15.759,15.604,15.676,400000.0
2007-11-07 07:33:00,15.748,15.748,15.587,15.633,350000.0
2007-11-07 07:34:00,15.756,15.756,15.62,15.704,250000.0
2007-11-07 07:35:00,15.633,15.763,15.623,15.721,550000.0
2007-11-07 07:38:00,15.649,15.747,15.649,15.683,350000.0
2007-11-07 07:40:00,15.729,15.773,15.629,15.728,500000.0
2007-11-07 07:42:00,15.726,15.726,15.643,15.643,100000.0
2007-11-07 07:43:00,15.764,15.772,15.667,15.709,550000.0
2007-11-07 07:44:00,15.731,15.763,15.655,15.763,350000.0
2007-11-07 07:45:00,15.731,15.819,15.676,15.784,400000.0
2007-11-07 07:46:00,15.688,15.692,15.628,15.636,350000.0
2007-11-07 07:47:00,15.635,15.742,15.606,15.7,400000.0
2007-11-07 07:48:00,15.69,15.772,15.653,15.721,450000.0
2007-11-07 07:49:00,15.729,15.771,15.688,15.771,500000.0
2007-11-07 07:50:00,15.698,15.785,15.658,15.689,700000.0
2007-11-07 07:51:00,15.764,15.764,15.628,15.628,350000.0
2007-11-07 07:52:00,15.733,15.755,15.658,15.664,350000.0
2007-11-07 07:53:00,15.632,15.74,15.632,15.668,400000.0
2007-11-07 07:54:00,15.73,15.746,15.656,15.733,550000.0
2007-11-07 07:55:00,15.726,15.731,15.647,15.718,350000.0
2007-11-07 07:56:00,15.662,15.751,15.633,15.639,250000.0
2007-11-07 07:57:00,15.716,15.767,15.616,15.632,500000.0
2007-11-07 07:58:00,15.729,15.771,15.625,15.771,400000.0
2007-11-07 07:59:00,15.642,15.748,15.594,15.726,700000.0
2007-11-07 08:00:00,15.751,15.771,15.659,15.766,550000.0
2007-11-07 08:03:00,15.739,15.777,15.691,15.754,350000.0
2007-11-07 08:04:00,15.725,15.777,15.644,15.777,450000.0
2007-11-07 08:05:00,15.751,15.769,15.704,15.704,250000.0
2007-11-07 08:06:00,15.761,15.812,15.677,15.805,400000.0
2007-11-07 08:07:00,15.696,15.748,15.67,15.742,350000.0
2007-11-07 08:08:00,15.672,15.831,15.672,15.765,450000.0
2007-11-07 08:09:00,15.743,15.844,15.724,15.743,550000.0
2007-11-07 08:10:00,15.798,15.805,15.693,15.795,400000.0
2007-11-07 08:11:00,15.794,15.822,15.729,15.729,400000.0
2007-11-07 08:12:00,15.774,15.801,15.677,15.677,500000.0
2007-11-07 08:13:00,15.809,15.831,15.729,15.796,350000.0
2007-11-07 08:14:00,15.734,15.837,15.702,15.729,400000.0
2007-11-07 08:15:00,15.764,15.833,15.75,15.802,500000.0
2007-11-07 08:16:00,15.675,15.858,15.675,15.698,500000.0
2007-11-07 08:17:00,15.798,15.798,15.692,15.721,350000.0
2007-11-07 08:18:00,15.707,15.841,15.707,15.781,550000.0
2007-11-07 08:20:00,15.743,15.815,15.691,15.815,350000.0
2007-11-07 08:21:00,15.763,15.839,15.701,15.707,500000.0
2007-11-07 08:22:00,15.836,15.838,15.715,15.821,450000.0
2007-11-07 08:23:00,15.793,15.83,15.709,15.777,400000.0
2007-11-07 08:25:00,15.779,15.791,15.691,15.726,550000.0
2007-11-07 08:26:00,15.723,15.86,15.723,15.836,400000.0
2007-11-07 08:27:00,15.784,15.819,15.722,15.773,550000.0
2007-11-07 08:28:00,15.681,15.826,15.681,15.687,500000.0
2007-11-07 08:29:00,15.803,15.807,15.649,15.739,400000.0
2007-11-07 08:30:00,15.66,15.783,15.66,15.69,350000.0
2007-11-07 08:31:00,15.809,15.849,15.736,15.749,400000.0
2007-11-07 08:32:00,15.696,15.787,15.696,15.769,250000.0
2007-11-07 08:33:00,15.76,15.814,15.76,15.798,400000.0
2007-11-07 08:34:00,15.676,15.816,15.676,15.802,400000.0
2007-11-07 08:35:00,15.749,15.835,15.722,15.817,350000.0
2007-11-07 08:36:00,15.755,15.796,15.692,15.796,350000.0
2007-11-07 08:37:00,15.779,15.82,15.722,15.82,450000.0
2007-11-07 08:38:00,15.755,15.846,15.73,15.803,500000.0
2007-11-07 08:39:00,15.8,15.858,15.715,15.747,500000.0
2007-11-07 08:40:00,15.724,15.793,15.709,15.742,450000.0
2007-11-07 08:41:00,15.688,15.808,15.68,15.706,500000.0
2007-11-07 08:42:00,15.679,15.812,15.679,15.744,400000.0
2007-11-07 08:44:00,15.791,15.798,15.679,15.734,500000.0
2007-11-07 08:45:00,15.803,15.803,15.716,15.782,350000.0
2007-11-07 08:46:00,15.82,15.82,15.688,15.805,400000.0
2007-11-07 08:48:00,15.679,15.758,15.679,15.701,450000.0
2007-11-07 08:49:00,15.676,15.768,15.665,15.768,550000.0
2007-11-07 08:50:00,15.691,15.778,15.676,15.778,350000.0
2007-11-07 08:52:00,15.664,15.765,15.664,15.688,550000.0
2007-11-07 08:53:00,15.669,15.797,15.657,15.657,350000.0
2007-11-07 08:54:00,15.766,15.766,15.67,15.733,400000.0
2007-11-07 08:55:00,15.722,15.801,15.657,15.701,550000.0
2007-11-07 08:56:00,15.729,15.746,15.608,15.699,500000.0
2007-11-07 08:57:00,15.665,15.753,15.622,15.671,500000.0
2007-11-07 08:58:00,15.727,15.757,15.666,15.679,400000.0
2007-11-07 09:00:00,15.619,15.72,15.56,15.72,350000.0
2007-11-07 09:01:00,15.639,15.773,15.639,15.67,400000.0
2007-11-07 09:02:00,15.708,15.743,15.637,15.68,300000.0
2007-11-07 09:03:00,15.605,15.727,15.602,15.613,500000.0
2007-11-07 09:04:00,15.717,15.717,15.6,15.624,400000.0
2007-11-07 09:05:00,15.686,15.691,15.607,15.687,450000.0
2007-11-07 09:06:00,15.712,15.712,15.546,15.642,400000.0
2007-11-07 09:07:00,15.638,15.704,15.572,15.677,350000.0
2007-11-07 09:09:00,15.636,15.726,15.636,15.694,350000.0
2007-11-07 09:10:00,15.669,15.751,15.642,15.642,400000.0
2007-11-07 09:11:00,15.718,15.764,15.591,15.725,350000.0
2007-11-07 09:12:00,15.698,15.724,15.589,15.69,350000.0
2007-11-07 09:13:00,15.7,15.726,15.623,15.623,450000.0
2007-11-07 09:14:00,15.689,15.726,15.645,15.726,350000.0
2007-11-07 09:15:00,15.708,15.738,15.634,15.654,550000.0
2007-11-07 09:16:00,15.689,15.758,15.625,15.696,400000.0
2007-11-07 09:17:00,15.711,15.771,15.61,15.61,350000.0
2007-11-07 09:18:00,15.617,15.788,15.617,15.714,450000.0
2007-11-07 09:19:00,15.688,15.689,15.562,15.62,450000.0
2007-11-07 09:20:00,15.705,15.724,15.619,15.71,400000.0
2007-11-07 09:21:00,15.643,15.719,15.596,15.719,500000.0
2007-11-07 09:22:00,15.695,15.701,15.564,15.564,550000.0
2007-11-07 09:23:00,15.598,15.696,15.559,15.662,450000.0
2007-11-07 09:24:00,15.654,15.749,15.604,15.723,400000.0
2007-11-07 09:25:00,15.677,15.723,15.65,15.708,350000.0
2007-11-07 09:26:00,15.584,15.686,15.534,15.534,350000.0
2007-11-07 09:27:00,15.647,15.696,15.586,15.586,350000.0
2007-11-07 09:28:00,15.721,15.721,15.534,15.682,350000.0
2007-11-07 09:29:00,15.689,15.727,15.623,15.727,500000.0
2007-11-07 09:30:00,15.723,15.787,15.635,15.748,500000.0
2007-11-07 09:31:00,15.691,15.695,15.588,15.601,250000.0
2007-11-07 09:32:00,15.713,15.729,15.561,15.729,350000.0
2007-11-07 09:33:00,15.637,15.773,15.637,15.734,500000.0
2007-11-07 09:34:00,15.71,15.71,15.574,15.594,350000.0
2007-11-07 09:35:00,15.674,15.712,15.609,15.712,450000.0
2007-11-07 09:36:00,15.704,15.705,15.583,15.617,350000.0
2007-11-07 09:37:00,15.637,15.728,15.58,15.58,450000.0
2007-11-07 09:38:00,15.594,15.725,15.585,15.725,350000.0
2007-11-07 09:39:00,15.744,15.744,15.605,15.629,400000.0
2007-11-07 09:40:00,15.627,15.768,15.602,15.602,550000.0
2007-11-07 09:41:00,15.674,15.714,15.602,15.632,500000.0
2007-11-07 09:42:00,15.693,15.706,15.58,15.592,500000.0
2007-11-07 09:43:00,15.572,15.715,15.572,15.648,350000.0
2007-11-07 09:44:00,15.643,15.739,15.603,15.658,350000.0
2007-11-07 09:45:00,15.682,15.732,15.622,15.708,500000.0
2007-11-07 09:46:00,15.634,15.677,15.557,15.561,350000.0
2007-11-07 09:47:00,15.645,15.756,15.645,15.672,400000.0
2007-11-07 09:48:00,15.703,15.703,15.574,15.618,450000.0
2007-11-07 09:50:00,15.642,15.688,15.628,15.628,350000.0
2007-11-07 09:52:00,15.699,15.731,15.598,15.673,400000.0
2007-11-07 09:53:00,15.633,15.708,15.599,15.708,400000.0
2007-11-07 09:54:00,15.646,15.714,15.589,15.667,350000.0
2007-11-07 09:55:00,15.695,15.772,15.647,15.772,450000.0
2007-11-07 09:56:00,15.731,15.784,15.71,15.784,450000.0
2007-11-07 09:57:00,15.616,15.722,15.616,15.689,450000.0
2007-11-07 09:58:00,15.666,15.749,15.644,15.717,400000.0
2007-11-07 09:59:00,15.706,15.795,15.672,15.786,450000.0
2007-11-07 10:00:00,15.751,15.751,15.63,15.733,550000.0
2007-11-07 10:01:00,15.752,15.752,15.615,15.626,350000.0
2007-11-07 10:02:00,15.633,15.739,15.633,15.698,450000.0
2007-11-07 10:03:00,15.643,15.796,15.643,15.732,550000.0
2007-11-07 10:04:00,15.669,15.755,15.629,15.629,450000.0
2007-11-07 10:05:00,15.671,15.764,15.634,15.709,450000.0
2007-11-07 10:06:00,15.668,15.69,15.607,15.69,350000.0
2007-11-07 10:07:00,15.645,15.742,15.612,15.612,500000.0
2007-11-07 10:08:00,15.653,15.766,15.651,15.732,500000.0
2007-11-07 10:10:00,15.641,15.706,15.583,15.622,350000.0
2007-11-07 10:11:00,15.747,15.762,15.638,15.638,350000.0
2007-11-07 10:12:00,15.655,15.761,15.643,15.659,450000.0
2007-11-07 10:13:00,15.642,15.747,15.641,15.747,550000.0
2007-11-07 10:14:00,15.676,15.751,15.676,15.751,400000.0
2007-11-07 10:15:00,15.757,15.787,15.641,15.729,400000.0
2007-11-07 10:16:00,15.703,15.747,15.639,15.733,400000.0
2007-11-07 10:17:00,15.68,15.74,15.653,15.653,400000.0
2007-11-07 10:18:00,15.665,15.784,15.637,15.686,550000.0
2007-11-07 10:19:00,15.672,15.777,15.671,15.769,400000.0
2007-11-07 10:20:00,15.67,15.74,15.639,15.648,550000.0
2007-11-07 10:22:00,15.794,15.826,15.711,15.784,500000.0
2007-11-07 10:23:00,15.687,15.804,15.687,15.687,350000.0
2007-11-07 10:24:00,15.797,15.821,15.752,15.809,350000.0
2007-11-07 10:25:00,15.835,15.835,15.682,15.729,450000.0
2007-11-07 10:26:00,15.817,15.828,15.703,15.828,500000.0
2007-11-07 10:27:00,15.838,15.838,15.74,15.8,500000.0
2007-11-07 10:28:00,15.829,15.868,15.758,15.766,450000.0
2007-11-07 10:29:00,15.876,15.876,15.689,15.85,500000.0
2007-11-07 10:30:00,15.872,15.889,15.757,15.856,500000.0
2007-11-07 10:31:00,15.912,15.949,15.834,15.866,350000.0
2007-11-07 10:32:00,15.878,15.914,15.803,15.896,450000.0
2007-11-07 10:33:00,15.777,15.854,15.757,15.83,450000.0
2007-11-07 10:34:00,15.819,15.876,15.779,15.839,350000.0
2007-11-07 10:35:00,15.805,15.868,15.782,15.803,400000.0
2007-11-07 10:36:00,15.813,15.924,15.813,15.896,400000.0
2007-11-07 10:37:00,15.896,15.896,15.739,15.889,500000.0
2007-11-07 10:38:00,15.774,15.903,15.774,15.821,500000.0
2007-11-07 10:39:00,15.874,15.927,15.792,15.792,400000.0
2007-11-07 10:40:00,15.805,15.887,15.754,15.812,400000.0
2007-11-07 10:41:00,15.885,15.903,15.761,15.882,550000.0
2007-11-07 10:43:00,15.916,15.916,15.785,15.816,350000.0
2007-11-07 10:44:00,15.895,15.957,15.835,15.838,450000.0
2007-11-07 10:45:00,15.962,15.98,15.857,15.907,500000.0
2007-11-07 10:46:00,15.876,15.95,15.819,15.872,350000.0
2007-11-07 10:47:00,15.825,15.942,15.8,15.8,350000.0
2007-11-07 10:48:00,15.854,15.954,15.821,15.935,350000.0
2007-11-07 10:49:00,15.912,15.944,15.829,15.936,500000.0
2007-11-07 10:50:00,15.914,15.92,15.842,15.918,500000.0
2007-11-07 10:51:00,15.931,15.96,15.804,15.862,450000.0
2007-11-07 10:52:00,15.914,15.946,15.823,15.931,350000.0
2007-11-07 10:53:00,15.879,15.893,15.778,15.797,350000.0
2007-11-07 10:54:00,15.923,15.923,15.823,15.859,550000.0
2007-11-07 10:55:00,15.942,15.942,15.795,15.846,500000.0
2007-11-07 10:56:00,15.945,15.967,15.836,15.946,550000.0
2007-11-07 10:57:00,15.929,15.964,15.803,15.82,550000.0
2007-11-07 10:58:00,15.911,15.939,15.812,15.844,350000.0
2007-11-07 10:59:00,15.909,15.933,15.786,15.786,450000.0
2007-11-07 11:00:00,15.873,15.961,15.836,15.856,350000.0
2007-11-07 11:01:00,15.851,15.956,15.826,15.871,550000.0
2007-11-07 11:02:00,15.971,15.974,15.829,15.897,400000.0
2007-11-07 11:03:00,15.898,15.994,15.853,15.904,550000.0
2007-11-07 11:04:00,15.977,15.999,15.86,15.974,550000.0
2007-11-07 11:05:00,16.011,16.022,15.877,15.914,550000.0
2007-11-07 11:06:00,16.018,16.07,15.913,15.96,500000.0
2007-11-07 11:07:00,15.911,16.02,15.884,16.005,400000.0
2007-11-07 11:08:00,15.995,16.018,15.924,15.924,400000.0
2007-11-07 11:09:00,16.021,16.021,15.902,16.012,500000.0
2007-11-07 11:10:00,15.914,16.045,15.914,15.973,400000.0
2007-11-07 11:11:00,16.045,16.073,15.922,16.018,350000.0
2007-11-07 11:12:00,16.043,16.065,15.928,15.939,350000.0
2007-11-07 11:13:00,16.001,16.033,15.91,16.005,500000.0
2007-11-07 11:14:00,15.924,16.016,15.874,16.016,400000.0
2007-11-07 11:15:00,15.917,16.044,15.917,15.991,400000.0
2007-11-07 11:16:00,16.032,16.034,15.96,15.96,350000.0
2007-11-07 11:17:00,16.071,16.071,16.001,16.007,350000.0
2007-11-07 11:18:00,16.125,16.17,16.058,16.143,350000.0
2007-11-07 11:19:00,16.092,16.2,16.068,16.2,550000.0
2007-11-07 11:20:00,16.175,16.175,16.058,16.058,450000.0
2007-11-07 11:21:00,16.161,16.161,16.02,16.03,450000.0
2007-11-07 11:22:00,16.076,16.142,16.044,16.044,350000.0
2007-11-07 11:23:00,16.006,16.155,16.006,16.011,500000.0
2007-11-07 11:24:00,16.045,16.129,15.968,16.091,550000.0
2007-11-07 11:25:00,16.008,16.125,16.005,16.07,400000.0
2007-11-07 11:26:00,16.122,16.139,15.991,16.09,400000.0
2007-11-07 11:27:00,16.027,16.152,16.027,16.135,500000.0
2007-11-07 11:28:00,16.009,16.088,15.975,16.07,350000.0
2007-11-07 11:29:00,16.033,16.116,16.011,16.036,500000.0
2007-11-07 11:30:00,16.049,16.109,16.003,16.038,450000.0
2007-11-07 11:31:00,16.06,16.096,15.981,16.048,500000.0
2007-11-07 11:32:00,16.023,16.163,15.999,16.004,500000.0
2007-11-07 11:33:00,16.043,16.15,16.03,16.103,450000.0
2007-11-07 11:34:00,16.121,16.121,16.025,16.118,400000.0
2007-11-07 11:35:00,16.104,16.136,15.996,16.069,450000.0
2007-11-07 11:36:00,15.973,16.101,15.973,16.101,550000.0
2007-11-07 11:37:00,16.116,16.116,15.952,16.006,400000.0
2007-11-07 11:38:00,16.105,16.109,15.988,16.084,400000.0
2007-11-07 11:39:00,16.032,16.093,15.978,16.01,350000.0
2007-11-07 11:40:00,16.046,16.108,16.019,16.019,550000.0
2007-11-07 11:41:00,16.011,16.087,15.981,16.046,350000.0
2007-11-07 11:42:00,15.955,16.028,15.881,16.027,500000.0
2007-11-07 11:43:00,16.023,16.023,15.885,15.967,350000.0
2007-11-07 11:44:00,15.955,15.964,15.798,15.9,450000.0
2007-11-07 11:45:00,15.915,15.945,15.849,15.849,350000.0
2007-11-07 11:46:00,15.924,15.995,15.869,15.89,400000.0
2007-11-07 11:47:00,15.894,15.985,15.844,15.901,550000.0
2007-11-07 11:48:00,15.932,15.971,15.864,15.97,400000.0
2007-11-07 11:49:00,15.96,15.992,15.868,15.927,350000.0
2007-11-07 11:50:00,15.93,15.957,15.834,15.941,350000.0
2007-11-07 11:51:00,15.912,15.929,15.802,15.862,550000.0
2007-11-07 11:52:00,15.828,15.913,15.77,15.903,450000.0
2007-11-07 11:53:00,15.751,15.87,15.751,15.771,400000.0
2007-11-07 11:54:00,15.846,15.895,15.712,15.75,400000.0
2007-11-07 11:55:00,15.779,15.836,15.662,15.772,350000.0
2007-11-07 11:56:00,15.696,15.751,15.673,15.675,350000.0
2007-11-07 11:57:00,15.764,15.78,15.62,15.744,450000.0
2007-11-07 11:58:00,15.714,15.839,15.706,15.839,350000.0
2007-11-07 11:59:00,15.79,15.823,15.74,15.746,450000.0
2007-11-07 12:00:00,15.83,15.83,15.733,15.733,350000.0
2007-11-07 12:01:00,15.889,15.924,15.793,15.832,500000.0
2007-11-07 12:02:00,15.891,15.907,15.855,15.906,350000.0
2007-11-07 12:03:00,15.835,15.908,15.79,15.868,1000000.0
2007-11-07 12:04:00,15.852,15.859,15.74,15.849,400000.0
2007-11-07 12:05:00,15.831,15.869,15.737,15.781,350000.0
2007-11-07 12:06:00,15.846,15.846,15.77,15.77,350000.0
2007-11-07 12:07:00,15.737,15.831,15.737,15.76,350000.0
2007-11-07 12:08:00,15.875,15.88,15.756,15.88,450000.0
2007-11-07 12:09:00,15.77,15.853,15.764,15.803,350000.0
2007-11-07 12:10:00,15.859,15.886,15.782,15.801,400000.0
2007-11-07 12:11:00,15.867,15.869,15.739,15.827,450000.0
2007-11-07 12:12:00,15.726,15.858,15.707,15.714,350000.0
2007-11-07 12:13:00,15.77,15.871,15.734,15.836,550000.0
2007-11-07 12:14:00,15.856,15.868,15.751,15.848,400000.0
2007-11-07 12:15:00,15.785,15.851,15.721,15.764,400000.0
2007-11-07 12:16:00,15.839,15.846,15.729,15.783,400000.0
2007-11-07 12:17:00,15.802,15.872,15.802,15.872,400000.0
2007-11-07 12:18:00,15.851,15.854,15.76,15.787,450000.0
2007-11-07 12:19:00,15.824,15.877,15.745,15.81,450000.0
2007-11-07 12:20:00,15.855,15.934,15.789,15.862,500000.0
2007-11-07 12:21:00,15.817,15.934,15.814,15.896,400000.0
2007-11-07 12:22:00,15.779,15.906,15.753,15.812,450000.0
2007-11-07 12:23:00,15.858,15.91,15.78,15.792,400000.0
2007-11-07 12:24:00,15.893,15.923,15.814,15.889,600000.0
2007-11-07 12:25:00,15.898,15.936,15.799,15.839,500000.0
2007-11-07 12:26:00,15.798,15.886,15.761,15.854,400000.0
2007-11-07 12:27:00,15.891,15.936,15.813,15.905,550000.0
2007-11-07 12:28:00,15.887,15.933,15.823,15.823,550000.0
2007-11-07 12:29:00,15.892,15.935,15.844,15.92,550000.0
2007-11-07 12:30:00,15.913,15.946,15.855,15.903,500000.0
2007-11-07 12:31:00,15.869,15.869,15.786,15.849,350000.0
2007-11-07 12:32:00,15.817,15.893,15.807,15.875,400000.0
2007-11-07 12:33:00,15.761,15.883,15.761,15.796,350000.0
2007-11-07 12:34:00,15.885,15.888,15.786,15.786,350000.0
2007-11-07 12:35:00,15.862,15.862,15.687,15.809,500000.0
2007-11-07 12:36:00,15.857,15.857,15.77,15.78,400000.0
2007-11-07 12:37:00,15.776,15.867,15.743,15.844,550000.0
2007-11-07 12:38:00,15.784,15.873,15.784,15.83,450000.0
2007-11-07 12:39:00,15.848,15.895,15.722,15.794,550000.0
2007-11-07 12:40:00,15.847,15.901,15.774,15.901,450000.0
2007-11-07 12:41:00,15.857,15.89,15.771,15.89,450000.0
2007-11-07 12:42:00,15.773,15.902,15.773,15.842,400000.0
2007-11-07 12:43:00,15.806,15.87,15.738,15.738,500000.0
2007-11-07 12:44:00,15.88,15.88,15.756,15.777,250000.0
2007-11-07 12:45:00,15.872,15.915,15.767,15.899,400000.0
2007-11-07 12:46:00,15.844,15.862,15.808,15.855,350000.0
2007-11-07 12:47:00,15.849,15.95,15.801,15.832,450000.0
2007-11-07 12:48:00,15.817,15.868,15.735,15.868,550000.0
2007-11-07 12:49:00,15.829,15.905,15.777,15.809,450000.0
2007-11-07 12:50:00,15.79,15.889,15.79,15.843,400000.0
2007-11-07 12:51:00,15.829,15.929,15.786,15.899,350000.0
2007-11-07 12:52:00,15.846,15.927,15.817,15.901,500000.0
2007-11-07 12:53:00,15.804,15.895,15.792,15.895,500000.0
2007-11-07 12:54:00,15.93,15.93,15.82,15.881,450000.0
2007-11-07 12:55:00,15.827,15.929,15.827,15.9,350000.0
2007-11-07 12:56:00,15.898,15.987,15.867,15.883,500000.0
2007-11-07 12:57:00,15.862,15.963,15.862,15.96,350000.0
2007-11-07 12:58:00,15.918,16.013,15.858,15.879,400000.0
2007-11-07 12:59:00,15.964,15.98,15.83,15.875,350000.0
2007-11-07 13:00:00,15.964,15.964,15.886,15.946,350000.0
2007-11-07 13:01:00,15.798,15.936,15.798,15.894,400000.0
2007-11-07 13:02:00,15.866,15.973,15.866,15.907,400000.0
2007-11-07 13:03:00,15.883,15.951,15.84,15.84,450000.0
2007-11-07 13:04:00,15.913,15.989,15.857,15.884,550000.0
2007-11-07 13:05:00,15.861,16.01,15.861,15.943,550000.0
2007-11-07 13:06:00,15.948,15.948,15.815,15.9,450000.0
2007-11-07 13:07:00,15.943,16.009,15.852,15.95,400000.0
2007-11-07 13:08:00,15.893,15.983,15.875,15.881,400000.0
2007-11-07 13:09:00,15.886,15.993,15.849,15.922,400000.0
2007-11-07 13:10:00,15.924,15.943,15.813,15.858,500000.0
2007-11-07 13:11:00,15.882,15.949,15.882,15.94,400000.0
2007-11-07 13:12:00,15.954,15.994,15.871,15.871,550000.0
2007-11-07 13:13:00,15.973,15.973,15.817,15.933,450000.0
2007-11-07 13:14:00,15.866,16.015,15.866,15.973,350000.0
2007-11-07 13:15:00,15.902,15.953,15.836,15.913,400000.0
2007-11-07 13:16:00,15.949,15.949,15.845,15.94,350000.0
2007-11-07 13:17:00,15.853,15.918,15.794,15.918,500000.0
2007-11-07 13:18:00,15.952,15.975,15.895,15.955,350000.0
2007-11-07 13:19:00,15.971,15.978,15.843,15.956,400000.0
2007-11-07 13:20:00,15.868,15.941,15.816,15.88,500000.0
2007-11-07 13:21:00,15.828,15.953,15.828,15.849,350000.0
2007-11-07 13:22:00,15.993,15.993,15.873,15.935,400000.0
2007-11-07 13:23:00,15.956,15.999,15.886,15.999,400000.0
2007-11-07 13:24:00,15.915,16.002,15.881,15.976,400000.0
2007-11-07 13:25:00,15.987,15.999,15.918,15.999,350000.0
2007-11-07 13:26:00,15.946,15.98,15.885,15.974,500000.0
2007-11-07 13:27:00,15.894,16.005,15.894,15.968,500000.0
2007-11-07 13:28:00,15.922,16.005,15.866,16.005,400000.0
2007-11-07 13:29:00,15.996,15.997,15.846,15.962,350000.0
2007-11-07 13:30:00,15.9,16.005,15.89,15.913,550000.0
2007-11-07 13:31:00,15.928,16.024,15.866,16.003,450000.0
2007-11-07 13:32:00,15.923,16.008,15.872,15.961,500000.0
2007-11-07 13:33:00,15.988,16.005,15.878,15.905,500000.0
2007-11-07 13:34:00,15.851,15.989,15.827,15.873,350000.0
2007-11-07 13:35:00,15.975,16.003,15.901,15.966,400000.0
2007-11-07 13:36:00,15.892,15.95,15.82,15.915,450000.0
2007-11-07 13:37:00,15.91,15.932,15.842,15.932,400000.0
2007-11-07 13:38:00,15.886,15.973,15.861,15.973,400000.0
2007-11-07 13:39:00,15.911,15.911,15.804,15.893,500000.0
2007-11-07 13:40:00,15.876,15.935,15.794,15.899,350000.0
2007-11-07 13:41:00,15.846,15.91,15.801,15.801,450000.0
2007-11-07 13:42:00,15.859,15.872,15.732,15.744,400000.0
2007-11-07 13:43:00,15.811,15.839,15.704,15.815,500000.0
2007-11-07 13:44:00,15.738,15.878,15.738,15.803,350000.0
2007-11-07 13:45:00,15.771,15.847,15.701,15.8,400000.0
2007-11-07 13:46:00,15.731,15.814,15.71,15.769,450000.0
2007-11-07 13:47:00,15.708,15.774,15.678,15.719,350000.0
2007-11-07 13:48:00,15.75,15.821,15.694,15.815,500000.0
2007-11-07 13:49:00,15.704,15.83,15.704,15.811,350000.0
2007-11-07 13:50:00,15.741,15.835,15.717,15.788,500000.0
2007-11-07 13:51:00,15.756,15.871,15.756,15.784,550000.0
2007-11-07 13:52:00,15.86,15.86,15.73,15.833,350000.0
2007-11-07 13:53:00,15.747,15.857,15.747,15.771,450000.0
2007-11-07 13:54:00,15.872,15.872,15.717,15.861,400000.0
2007-11-07 13:55:00,15.825,15.871,15.793,15.835,350000.0
2007-11-07 13:56:00,15.857,15.86,15.774,15.774,350000.0
2007-11-07 13:57:00,15.797,15.903,15.779,15.781,400000.0
2007-11-07 13:58:00,15.853,15.854,15.751,15.854,400000.0
2007-11-07 13:59:00,15.765,15.879,15.754,15.879,450000.0
2007-11-07 14:00:00,15.803,15.838,15.724,15.811,350000.0
2007-11-07 14:01:00,15.792,15.825,15.738,15.818,350000.0
2007-11-07 14:02:00,15.831,15.843,15.715,15.811,350000.0
2007-11-07 14:03:00,15.827,15.831,15.755,15.811,350000.0
2007-11-07 14:04:00,15.726,15.852,15.726,15.837,350000.0
2007-11-07 14:05:00,15.796,15.801,15.66,15.717,400000.0
2007-11-07 14:06:00,15.683,15.82,15.678,15.778,350000.0
2007-11-07 14:07:00,15.701,15.786,15.701,15.766,400000.0
2007-11-07 14:08:00,15.743,15.792,15.661,15.746,550000.0
2007-11-07 14:09:00,15.666,15.86,15.666,15.747,550000.0
2007-11-07 14:10:00,15.694,15.79,15.675,15.73,350000.0
2007-11-07 14:11:00,15.774,15.774,15.713,15.754,350000.0
2007-11-07 14:12:00,15.7,15.739,15.621,15.739,400000.0
2007-11-07 14:13:00,15.716,15.744,15.644,15.663,450000.0
2007-11-07 14:14:00,15.77,15.773,15.657,15.695,350000.0
2007-11-07 14:15:00,15.654,15.798,15.654,15.766,500000.0
2007-11-07 14:16:00,15.674,15.735,15.607,15.693,350000.0
2007-11-07 14:17:00,15.7,15.712,15.64,15.669,450000.0
2007-11-07 14:18:00,15.656,15.741,15.641,15.641,400000.0
2007-11-07 14:19:00,15.705,15.728,15.56,15.706,500000.0
2007-11-07 14:20:00,15.603,15.677,15.603,15.623,350000.0
2007-11-07 14:21:00,15.725,15.735,15.601,15.601,350000.0
2007-11-07 14:22:00,15.632,15.739,15.617,15.677,400000.0
2007-11-07 14:23:00,15.757,15.785,15.673,15.675,650000.0
2007-11-07 14:24:00,15.76,15.76,15.615,15.655,350000.0
2007-11-07 14:25:00,15.647,15.775,15.647,15.749,400000.0
2007-11-07 14:26:00,15.699,15.773,15.651,15.713,350000.0
2007-11-07 14:27:00,15.75,15.75,15.674,15.748,400000.0
2007-11-07 14:28:00,15.769,15.773,15.653,15.679,400000.0
2007-11-07 14:29:00,15.746,15.754,15.688,15.689,450000.0
2007-11-07 14:30:00,15.76,15.771,15.646,15.767,400000.0
2007-11-07 14:31:00,15.689,15.806,15.689,15.787,400000.0
2007-11-07 14:32:00,15.702,15.812,15.702,15.793,400000.0
2007-11-07 14:33:00,15.753,15.795,15.716,15.791,400000.0
2007-11-07 14:34:00,15.758,15.785,15.64,15.64,450000.0
2007-11-07 14:35:00,15.77,15.805,15.717,15.734,350000.0
2007-11-07 14:36:00,15.725,15.817,15.686,15.798,450000.0
2007-11-07 14:37:00,15.735,15.847,15.693,15.847,550000.0
2007-11-07 14:38:00,15.797,15.797,15.701,15.758,400000.0
2007-11-07 14:39:00,15.838,15.897,15.757,15.852,550000.0
2007-11-07 14:40:00,15.842,15.842,15.707,15.803,550000.0
2007-11-07 14:41:00,15.767,15.822,15.712,15.822,350000.0
2007-11-07 14:42:00,15.778,15.803,15.677,15.69,400000.0
2007-11-07 14:43:00,15.797,15.826,15.685,15.826,500000.0
2007-11-07 14:44:00,15.7,15.778,15.664,15.778,450000.0
2007-11-07 14:45:00,15.791,15.817,15.743,15.802,400000.0
2007-11-07 14:46:00,15.779,15.8,15.713,15.724,350000.0
2007-11-07 14:47:00,15.784,15.799,15.687,15.783,350000.0
2007-11-07 14:48:00,15.774,15.794,15.696,15.767,400000.0
2007-11-07 14:49:00,15.78,15.803,15.609,15.673,500000.0
2007-11-07 14:50:00,15.698,15.838,15.698,15.811,400000.0
2007-11-07 14:51:00,15.821,15.821,15.712,15.771,350000.0
2007-11-07 14:52:00,15.807,15.807,15.72,15.746,450000.0
2007-11-07 14:53:00,15.739,15.808,15.714,15.759,400000.0
2007-11-07 14:54:00,15.697,15.832,15.697,15.829,550000.0
2007-11-07 14:55:00,15.78,15.827,15.712,15.712,450000.0
2007-11-07 14:56:00,15.858,15.891,15.745,15.875,550000.0
2007-11-07 14:57:00,15.833,15.87,15.764,15.87,500000.0
2007-11-07 14:58:00,15.832,15.835,15.734,15.834,400000.0
2007-11-07 14:59:00,15.793,15.874,15.736,15.874,550000.0
2007-11-07 15:00:00,15.759,15.902,15.696,15.902,350000.0
2007-11-07 15:01:00,15.798,15.881,15.776,15.796,450000.0
2007-11-07 15:02:00,15.849,15.889,15.782,15.835,400000.0
2007-11-07 15:03:00,15.858,15.894,15.757,15.894,500000.0
2007-11-07 15:04:00,15.763,15.859,15.763,15.791,550000.0
2007-11-07 15:05:00,15.769,15.911,15.769,15.911,550000.0
2007-11-07 15:06:00,15.899,15.93,15.883,15.886,400000.0
2007-11-07 15:07:00,15.81,15.93,15.792,15.905,350000.0
2007-11-07 15:08:00,15.854,15.893,15.793,15.798,350000.0
2007-11-07 15:09:00,15.898,15.902,15.774,15.813,450000.0
2007-11-07 15:10:00,15.841,15.899,15.763,15.815,400000.0
2007-11-07 15:11:00,15.857,15.86,15.754,15.846,500000.0
2007-11-07 15:12:00,15.792,15.925,15.792,15.917,350000.0
2007-11-07 15:13:00,15.899,15.931,15.83,15.902,500000.0
2007-11-07 15:14:00,15.795,15.879,15.77,15.792,350000.0
2007-11-07 15:15:00,15.806,15.882,15.797,15.854,400000.0
2007-11-07 15:16:00,15.716,15.842,15.716,15.825,350000.0
2007-11-07 15:17:00,15.693,15.847,15.693,15.808,500000.0
2007-11-07 15:18:00,15.781,15.79,15.681,15.79,450000.0
2007-11-07 15:19:00,15.73,15.841,15.662,15.662,450000.0
2007-11-07 15:20:00,15.706,15.761,15.632,15.677,550000.0
2007-11-07 15:21:00,15.694,15.718,15.632,15.718,400000.0
2007-11-07 15:22:00,15.707,15.712,15.619,15.687,350000.0
2007-11-07 15:23:00,15.642,15.727,15.642,15.713,400000.0
2007-11-07 15:24:00,15.697,15.731,15.623,15.731,500000.0
2007-11-07 15:25:00,15.707,15.707,15.52,15.555,450000.0
2007-11-07 15:26:00,15.622,15.66,15.54,15.54,450000.0
2007-11-07 15:27:00,15.546,15.607,15.527,15.593,400000.0
2007-11-07 15:28:00,15.471,15.517,15.414,15.517,550000.0
2007-11-07 15:29:00,15.502,15.502,15.369,15.369,400000.0
2007-11-07 15:30:00,15.423,15.489,15.342,15.444,450000.0
2007-11-07 15:31:00,15.444,15.621,15.438,15.548,500000.0
2007-11-07 15:32:00,15.633,15.633,15.459,15.579,500000.0
2007-11-07 15:33:00,15.551,15.571,15.499,15.571,250000.0
2007-11-07 15:34:00,15.562,15.671,15.562,15.671,450000.0
2007-11-07 15:35:00,15.655,15.731,15.541,15.65,500000.0
2007-11-07 15:36:00,15.683,15.737,15.623,15.737,550000.0
2007-11-07 15:37:00,15.688,15.717,15.592,15.61,450000.0
2007-11-07 15:38:00,15.603,15.687,15.588,15.588,450000.0
2007-11-07 15:39:00,15.595,15.684,15.595,15.681,350000.0
2007-11-07 15:40:00,15.597,15.663,15.503,15.503,450000.0
2007-11-07 15:41:00,15.563,15.599,15.461,15.477,350000.0
2007-11-07 15:42:00,15.572,15.665,15.444,15.515,450000.0
2007-11-07 15:43:00,15.553,15.579,15.462,15.541,450000.0
2007-11-07 15:44:00,15.601,15.635,15.526,15.622,350000.0
2007-11-07 15:45:00,15.539,15.647,15.513,15.602,350000.0
2007-11-07 15:46:00,15.594,15.646,15.495,15.646,350000.0
2007-11-07 15:47:00,15.578,15.651,15.485,15.496,550000.0
2007-11-07 15:48:00,15.521,15.559,15.458,15.459,350000.0
2007-11-07 15:49:00,15.59,15.605,15.554,15.605,350000.0
2007-11-07 15:50:00,15.628,15.639,15.534,15.534,550000.0
2007-11-07 15:51:00,15.599,15.619,15.495,15.579,550000.0
2007-11-07 15:52:00,15.486,15.636,15.477,15.495,350000.0
2007-11-07 15:53:00,15.581,15.654,15.535,15.583,500000.0
2007-11-07 15:54:00,15.569,15.601,15.439,15.532,400000.0
2007-11-07 15:55:00,15.454,15.554,15.453,15.554,500000.0
2007-11-07 15:56:00,15.559,15.562,15.412,15.412,450000.0
2007-11-07 15:57:00,15.452,15.489,15.401,15.457,450000.0
2007-11-07 15:58:00,15.455,15.529,15.399,15.422,400000.0
2007-11-07 15:59:00,15.535,15.535,15.435,15.451,450000.0
2007-11-07 16:00:00,15.498,15.498,15.339,15.481,550000.0
2007-11-07 16:01:00,15.503,15.536,15.398,15.515,450000.0
2007-11-07 16:02:00,15.408,15.531,15.384,15.484,550000.0
2007-11-07 16:03:00,15.498,15.587,15.381,15.507,400000.0
2007-11-07 16:04:00,15.406,15.532,15.39,15.507,550000.0
2007-11-07 16:05:00,15.54,15.54,15.426,15.516,350000.0
2007-11-07 16:06:00,15.509,15.565,15.438,15.565,500000.0
2007-11-07 16:07:00,15.559,15.559,15.443,15.467,500000.0
2007-11-07 16:08:00,15.44,15.566,15.44,15.515,450000.0
2007-11-07 16:09:00,15.464,15.573,15.439,15.573,350000.0
2007-11-07 16:10:00,15.512,15.601,15.451,15.579,400000.0
2007-11-07 16:11:00,15.551,15.551,15.385,15.448,500000.0
2007-11-07 16:12:00,15.448,15.533,15.422,15.533,400000.0
2007-11-07 16:13:00,15.43,15.529,15.43,15.529,450000.0
2007-11-07 16:14:00,15.478,15.528,15.406,15.434,350000.0
2007-11-07 16:15:00,15.394,15.486,15.319,15.353,400000.0
2007-11-07 16:16:00,15.396,15.528,15.342,15.433,550000.0
2007-11-07 16:17:00,15.421,15.435,15.323,15.323,350000.0
2007-11-07 16:18:00,15.435,15.447,15.308,15.413,400000.0
2007-11-07 16:19:00,15.334,15.472,15.334,15.446,500000.0
2007-11-07 16:20:00,15.421,15.423,15.251,15.334,550000.0
2007-11-07 16:21:00,15.338,15.342,15.254,15.279,400000.0
2007-11-07 16:22:00,15.302,15.302,15.208,15.234,450000.0
2007-11-07 16:23:00,15.229,15.364,15.229,15.263,400000.0
2007-11-07 16:24:00,15.371,15.371,15.277,15.284,350000.0
2007-11-07 16:25:00,15.39,15.465,15.286,15.385,450000.0
2007-11-07 16:26:00,15.403,15.439,15.294,15.294,550000.0
2007-11-07 16:27:00,15.378,15.433,15.272,15.433,650000.0
2007-11-07 16:28:00,15.394,15.405,15.283,15.363,550000.0
2007-11-07 16:29:00,15.317,15.402,15.256,15.285,400000.0
2007-11-07 16:30:00,15.32,15.427,15.299,15.4,550000.0
2007-11-07 16:31:00,15.447,15.482,15.346,15.346,500000.0
2007-11-07 16:32:00,15.391,15.448,15.359,15.448,400000.0
2007-11-07 16:33:00,15.33,15.434,15.298,15.344,550000.0
2007-11-07 16:34:00,15.386,15.476,15.364,15.37,400000.0
2007-11-07 16:35:00,15.393,15.444,15.311,15.431,400000.0
2007-11-07 16:36:00,15.417,15.468,15.342,15.351,400000.0
2007-11-07 16:37:00,15.314,15.421,15.269,15.365,400000.0
2007-11-07 16:38:00,15.223,15.421,15.223,15.239,450000.0
2007-11-07 16:39:00,15.348,15.354,15.251,15.354,500000.0
2007-11-07 16:40:00,15.262,15.343,15.262,15.328,450000.0
2007-11-07 16:41:00,15.3,15.348,15.243,15.34,400000.0
2007-11-07 16:42:00,15.26,15.331,15.26,15.331,250000.0
2007-11-07 16:43:00,15.192,15.323,15.192,15.227,350000.0
2007-11-07 16:44:00,15.191,15.344,15.191,15.339,550000.0
2007-11-07 16:45:00,15.269,15.348,15.21,15.237,400000.0
2007-11-07 16:46:00,15.285,15.329,15.224,15.303,500000.0
2007-11-07 16:47:00,15.25,15.381,15.237,15.267,600000.0
2007-11-07 16:48:00,15.346,15.386,15.293,15.359,500000.0
2007-11-07 16:49:00,15.361,15.454,15.339,15.339,450000.0
2007-11-07 16:50:00,15.434,15.434,15.285,15.359,500000.0
2007-11-07 16:51:00,15.396,15.428,15.274,15.351,500000.0
2007-11-07 16:52:00,15.318,15.45,15.295,15.45,400000.0
2007-11-07 16:53:00,15.422,15.422,15.318,15.362,400000.0
2007-11-07 16:54:00,15.345,15.487,15.32,15.382,450000.0
2007-11-07 16:55:00,15.439,15.443,15.304,15.441,500000.0
2007-11-07 16:56:00,15.344,15.481,15.332,15.362,400000.0
2007-11-07 16:57:00,15.404,15.489,15.366,15.41,500000.0
2007-11-07 16:58:00,15.39,15.509,15.354,15.509,500000.0
2007-11-07 16:59:00,15.428,15.512,15.393,15.432,400000.0
2007-11-07 17:00:00,15.482,15.509,15.422,15.499,350000.0
2007-11-07 17:01:00,15.478,15.519,15.406,15.42,400000.0
2007-11-07 17:02:00,15.443,15.511,15.443,15.457,400000.0
2007-11-07 17:03:00,15.435,15.537,15.406,15.406,450000.0
2007-11-07 17:04:00,15.4,15.499,15.381,15.436,350000.0
2007-11-07 17:05:00,15.498,15.498,15.376,15.483,400000.0
2007-11-07 17:06:00,15.493,15.493,15.376,15.48,350000.0
2007-11-07 17:07:00,15.422,15.469,15.364,15.436,400000.0
2007-11-07 17:08:00,15.354,15.47,15.341,15.409,500000.0
2007-11-07 17:09:00,15.477,15.486,15.335,15.345,450000.0
2007-11-07 17:10:00,15.438,15.442,15.347,15.399,550000.0
2007-11-07 17:11:00,15.454,15.454,15.309,15.338,400000.0
2007-11-07 17:12:00,15.414,15.461,15.381,15.402,400000.0
2007-11-07 17:13:00,15.427,15.449,15.331,15.335,600000.0
2007-11-07 17:14:00,15.374,15.41,15.307,15.41,550000.0
2007-11-07 17:15:00,15.326,15.438,15.313,15.373,350000.0
2007-11-07 17:16:00,15.442,15.442,15.337,15.397,450000.0
2007-11-07 17:17:00,15.421,15.47,15.354,15.44,400000.0
2007-11-07 17:18:00,15.403,15.446,15.347,15.446,350000.0
2007-11-07 17:19:00,15.404,15.455,15.305,15.379,550000.0
2007-11-07 17:20:00,15.445,15.506,15.386,15.403,350000.0
2007-11-07 17:21:00,15.464,15.497,15.401,15.401,400000.0
2007-11-07 17:22:00,15.46,15.47,15.36,15.361,400000.0
2007-11-07 17:23:00,15.383,15.484,15.356,15.475,550000.0
2007-11-07 17:24:00,15.493,15.544,15.404,15.543,400000.0
2007-11-07 17:25:00,15.526,15.526,15.407,15.431,550000.0
2007-11-07 17:26:00,15.415,15.494,15.395,15.464,450000.0
2007-11-07 17:27:00,15.507,15.507,15.392,15.485,650000.0
2007-11-07 17:28:00,15.443,15.516,15.387,15.394,550000.0
2007-11-07 17:29:00,15.407,15.471,15.342,15.428,450000.0
2007-11-07 17:30:00,15.323,15.458,15.323,15.454,350000.0
2007-11-07 17:31:00,15.453,15.568,15.391,15.451,600000.0
2007-11-07 17:32:00,15.395,15.526,15.39,15.464,400000.0
2007-11-07 17:33:00,15.396,15.517,15.396,15.517,400000.0
2007-11-07 17:34:00,15.386,15.497,15.369,15.48,500000.0
2007-11-07 17:35:00,15.442,15.51,15.387,15.451,500000.0
2007-11-07 17:36:00,15.375,15.494,15.36,15.36,400000.0
2007-11-07 17:37:00,15.497,15.497,15.428,15.428,350000.0
2007-11-07 17:38:00,15.441,15.504,15.365,15.459,550000.0
2007-11-07 17:39:00,15.492,15.508,15.395,15.425,350000.0
2007-11-07 17:40:00,15.459,15.577,15.459,15.549,500000.0
2007-11-07 17:41:00,15.476,15.565,15.435,15.517,300000.0
2007-11-07 17:42:00,15.449,15.569,15.444,15.544,500000.0
2007-11-07 17:43:00,15.478,15.581,15.469,15.513,550000.0
2007-11-07 17:44:00,15.57,15.61,15.496,15.561,450000.0
2007-11-07 17:45:00,15.489,15.554,15.45,15.45,550000.0
2007-11-07 17:46:00,15.51,15.51,15.354,15.354,500000.0
2007-11-07 17:47:00,15.483,15.503,15.363,15.503,550000.0
2007-11-07 17:48:00,15.52,15.534,15.418,15.534,400000.0
2007-11-07 17:49:00,15.49,15.55,15.47,15.524,350000.0
2007-11-07 17:50:00,15.527,15.527,15.424,15.424,550000.0
2007-11-07 17:51:00,15.457,15.531,15.439,15.474,450000.0
2007-11-07 17:52:00,15.509,15.552,15.412,15.412,350000.0
2007-11-07 17:53:00,15.494,15.561,15.464,15.464,500000.0
2007-11-07 17:54:00,15.452,15.537,15.451,15.477,350000.0
2007-11-07 17:55:00,15.461,15.546,15.407,15.436,550000.0
2007-11-07 17:56:00,15.463,15.558,15.428,15.526,500000.0
2007-11-07 17:57:00,15.43,15.548,15.43,15.455,400000.0
2007-11-07 17:58:00,15.436,15.555,15.436,15.511,400000.0
2007-11-07 17:59:00,15.439,15.539,15.417,15.539,350000.0
2007-11-07 18:00:00,15.509,15.536,15.41,15.41,400000.0
2007-11-07 18:01:00,15.522,15.539,15.415,15.503,500000.0
2007-11-07 18:02:00,15.441,15.545,15.433,15.505,500000.0
2007-11-07 18:03:00,15.491,15.538,15.399,15.459,350000.0
2007-11-07 18:04:00,15.547,15.547,15.417,15.417,450000.0
2007-11-07 18:05:00,15.502,15.574,15.442,15.455,750000.0
2007-11-07 18:06:00,15.53,15.56,15.39,15.469,550000.0
2007-11-07 18:07:00,15.534,15.557,15.44,15.461,550000.0
2007-11-07 18:08:00,15.47,15.534,15.422,15.465,500000.0
2007-11-07 18:09:00,15.487,15.576,15.421,15.485,350000.0
2007-11-07 18:10:00,15.477,15.528,15.42,15.528,400000.0
2007-11-07 18:11:00,15.416,15.545,15.393,15.516,450000.0
2007-11-07 18:12:00,15.528,15.528,15.366,15.506,400000.0
2007-11-07 18:13:00,15.508,15.545,15.42,15.457,550000.0
2007-11-07 18:14:00,15.399,15.526,15.399,15.526,400000.0
2007-11-07 18:15:00,15.551,15.551,15.429,15.429,450000.0
2007-11-07 18:16:00,15.492,15.507,15.408,15.472,350000.0
2007-11-07 18:17:00,15.511,15.55,15.412,15.463,500000.0
2007-11-07 18:18:00,15.502,15.559,15.429,15.508,500000.0
2007-11-07 18:19:00,15.527,15.561,15.443,15.512,400000.0
2007-11-07 18:20:00,15.45,15.539,15.395,15.514,400000.0
2007-11-07 18:21:00,15.504,15.537,15.437,15.491,550000.0
2007-11-07 18:22:00,15.537,15.556,15.477,15.556,350000.0
2007-11-07 18:23:00,15.55,15.596,15.484,15.556,400000.0
2007-11-07 18:24:00,15.526,15.526,15.375,15.425,550000.0
2007-11-07 18:25:00,15.474,15.544,15.46,15.544,450000.0
2007-11-07 18:26:00,15.55,15.571,15.47,15.518,500000.0
2007-11-07 18:27:00,15.536,15.551,15.429,15.507,350000.0
2007-11-07 18:28:00,15.53,15.572,15.465,15.572,350000.0
2007-11-07 18:29:00,15.508,15.571,15.497,15.5,350000.0
2007-11-07 18:30:00,15.561,15.608,15.456,15.549,450000.0
2007-11-07 18:31:00,15.548,15.626,15.525,15.525,1550000.0
2007-11-07 18:32:00,15.498,15.596,15.453,15.504,450000.0
2007-11-07 18:33:00,15.452,15.555,15.452,15.472,400000.0
2007-11-07 18:34:00,15.431,15.509,15.394,15.491,550000.0
2007-11-07 18:35:00,15.456,15.526,15.456,15.481,350000.0
2007-11-07 18:36:00,15.506,15.522,15.423,15.456,400000.0
2007-11-07 18:37:00,15.397,15.481,15.387,15.481,400000.0
2007-11-07 18:38:00,15.447,15.494,15.39,15.44,450000.0
2007-11-07 18:39:00,15.445,15.458,15.351,15.421,400000.0
2007-11-07 18:40:00,15.347,15.45,15.347,15.45,350000.0
2007-11-07 18:41:00,15.481,15.481,15.371,15.389,400000.0
2007-11-07 18:42:00,15.413,15.486,15.339,15.467,450000.0
2007-11-07 18:43:00,15.508,15.508,15.355,15.469,400000.0
2007-11-07 18:44:00,15.422,15.504,15.376,15.457,500000.0
2007-11-07 18:45:00,15.508,15.558,15.445,15.481,400000.0
2007-11-07 18:46:00,15.552,15.561,15.406,15.503,550000.0
2007-11-07 18:47:00,15.472,15.517,15.386,15.438,550000.0
2007-11-07 18:48:00,15.508,15.52,15.395,15.402,400000.0
2007-11-07 18:49:00,15.402,15.529,15.402,15.509,400000.0
2007-11-07 18:50:00,15.502,15.532,15.42,15.455,550000.0
2007-11-07 18:51:00,15.523,15.549,15.398,15.547,550000.0
2007-11-07 18:52:00,15.503,15.518,15.439,15.446,350000.0
2007-11-07 18:53:00,15.508,15.533,15.462,15.533,450000.0
2007-11-07 18:54:00,15.489,15.511,15.404,15.502,450000.0
2007-11-07 18:55:00,15.394,15.541,15.394,15.472,550000.0
2007-11-07 18:56:00,15.441,15.448,15.369,15.416,450000.0
2007-11-07 18:57:00,15.369,15.488,15.356,15.479,450000.0
2007-11-07 18:58:00,15.427,15.496,15.36,15.496,400000.0
2007-11-07 18:59:00,15.442,15.503,15.442,15.482,450000.0
2007-11-07 19:00:00,15.461,15.53,15.404,15.53,350000.0
2007-11-07 19:01:00,15.454,15.501,15.396,15.453,500000.0
2007-11-07 19:02:00,15.503,15.516,15.393,15.512,350000.0
2007-11-07 19:03:00,15.552,15.552,15.443,15.514,350000.0
2007-11-07 19:04:00,15.467,15.555,15.412,15.514,450000.0
2007-11-07 19:05:00,15.441,15.553,15.441,15.484,350000.0
2007-11-07 19:06:00,15.509,15.513,15.391,15.439,400000.0
2007-11-07 19:07:00,15.528,15.528,15.38,15.38,250000.0
2007-11-07 19:08:00,15.51,15.525,15.435,15.435,400000.0
2007-11-07 19:09:00,15.467,15.497,15.419,15.426,350000.0
2007-11-07 19:10:00,15.511,15.534,15.418,15.504,550000.0
2007-11-07 19:11:00,15.42,15.534,15.42,15.517,500000.0
2007-11-07 19:12:00,15.432,15.531,15.432,15.509,350000.0
2007-11-07 19:13:00,15.505,15.505,15.385,15.385,400000.0
2007-11-07 19:14:00,15.458,15.564,15.438,15.48,550000.0
2007-11-07 19:15:00,15.491,15.542,15.436,15.46,350000.0
2007-11-07 19:16:00,15.536,15.536,15.466,15.483,350000.0
2007-11-07 19:17:00,15.516,15.534,15.441,15.534,350000.0
2007-11-07 19:18:00,15.433,15.539,15.423,15.482,350000.0
2007-11-07 19:19:00,15.518,15.594,15.423,15.543,350000.0
2007-11-07 19:20:00,15.477,15.488,15.342,15.4,350000.0
2007-11-07 19:21:00,15.418,15.482,15.374,15.424,350000.0
2007-11-07 19:22:00,15.467,15.495,15.353,15.385,400000.0
2007-11-07 19:23:00,15.459,15.514,15.365,15.493,350000.0
2007-11-07 19:24:00,15.464,15.499,15.386,15.465,550000.0
2007-11-07 19:25:00,15.47,15.47,15.346,15.364,400000.0
2007-11-07 19:26:00,15.453,15.457,15.337,15.416,550000.0
2007-11-07 19:27:00,15.408,15.442,15.327,15.434,450000.0
2007-11-07 19:28:00,15.372,15.485,15.372,15.428,400000.0
2007-11-07 19:29:00,15.381,15.477,15.356,15.389,400000.0
2007-11-07 19:30:00,15.373,15.48,15.333,15.333,400000.0
2007-11-07 19:31:00,15.398,15.475,15.329,15.37,550000.0
2007-11-07 19:32:00,15.333,15.401,15.317,15.358,400000.0
2007-11-07 19:33:00,15.331,15.332,15.245,15.313,400000.0
2007-11-07 19:34:00,15.348,15.378,15.279,15.333,350000.0
2007-11-07 19:35:00,15.376,15.377,15.246,15.304,400000.0
2007-11-07 19:36:00,15.256,15.368,15.251,15.251,400000.0
2007-11-07 19:37:00,15.27,15.395,15.27,15.352,550000.0
2007-11-07 19:38:00,15.356,15.388,15.259,15.352,400000.0
2007-11-07 19:39:00,15.369,15.419,15.289,15.312,400000.0
2007-11-07 19:40:00,15.296,15.422,15.296,15.388,400000.0
2007-11-07 19:41:00,15.355,15.415,15.274,15.371,500000.0
2007-11-07 19:42:00,15.399,15.426,15.303,15.386,400000.0
2007-11-07 19:43:00,15.41,15.418,15.29,15.377,400000.0
2007-11-07 19:44:00,15.329,15.407,15.319,15.383,550000.0
2007-11-07 19:45:00,15.371,15.397,15.253,15.397,450000.0
2007-11-07 19:46:00,15.357,15.448,15.313,15.433,400000.0
2007-11-07 19:47:00,15.273,15.414,15.273,15.34,450000.0
2007-11-07 19:48:00,15.384,15.402,15.291,15.337,400000.0
2007-11-07 19:49:00,15.344,15.409,15.317,15.331,350000.0
2007-11-07 19:50:00,15.374,15.375,15.236,15.309,550000.0
2007-11-07 19:51:00,15.39,15.391,15.304,15.319,500000.0
2007-11-07 19:52:00,15.347,15.372,15.243,15.342,500000.0
2007-11-07 19:53:00,15.28,15.385,15.26,15.364,550000.0
2007-11-07 19:54:00,15.344,15.381,15.274,15.381,450000.0
2007-11-07 19:55:00,15.305,15.381,15.285,15.327,450000.0
2007-11-07 19:56:00,15.342,15.359,15.204,15.305,500000.0
2007-11-07 19:57:00,15.319,15.327,15.165,15.165,400000.0
2007-11-07 19:58:00,15.274,15.311,15.235,15.292,400000.0
2007-11-07 19:59:00,15.247,15.303,15.173,15.173,500000.0
2007-11-07 20:00:00,15.193,15.241,15.131,15.226,450000.0
2007-11-07 20:01:00,15.129,15.197,15.079,15.079,350000.0
2007-11-07 20:02:00,15.056,15.155,15.056,15.155,250000.0
2007-11-07 20:03:00,15.261,15.261,15.116,15.145,450000.0
2007-11-07 20:04:00,15.254,15.254,15.14,15.161,500000.0
2007-11-07 20:05:00,15.152,15.247,15.127,15.223,400000.0
2007-11-07 20:06:00,15.203,15.257,15.129,15.176,450000.0
2007-11-07 20:07:00,15.238,15.274,15.134,15.273,450000.0
2007-11-07 20:08:00,15.294,15.344,15.219,15.246,450000.0
2007-11-07 20:09:00,15.318,15.41,15.301,15.41,450000.0
2007-11-07 20:10:00,15.328,15.438,15.292,15.359,350000.0
2007-11-07 20:11:00,15.287,15.407,15.274,15.274,450000.0
2007-11-07 20:12:00,15.292,15.395,15.292,15.321,350000.0
2007-11-07 20:13:00,15.361,15.4,15.281,15.281,400000.0
2007-11-07 20:14:00,15.303,15.408,15.264,15.307,400000.0
2007-11-07 20:15:00,15.408,15.408,15.243,15.315,350000.0
2007-11-07 20:16:00,15.319,15.365,15.228,15.333,450000.0
2007-11-07 20:17:00,15.293,15.377,15.258,15.267,550000.0
2007-11-07 20:18:00,15.22,15.321,15.22,15.267,550000.0
2007-11-07 20:19:00,15.318,15.318,15.213,15.25,350000.0
2007-11-07 20:20:00,15.316,15.321,15.183,15.321,400000.0
2007-11-07 20:21:00,15.278,15.288,15.205,15.288,400000.0
2007-11-07 20:22:00,15.267,15.267,15.154,15.191,350000.0
2007-11-07 20:23:00,15.194,15.263,15.171,15.171,400000.0
2007-11-07 20:24:00,15.251,15.258,15.139,15.225,350000.0
2007-11-07 20:25:00,15.18,15.211,15.095,15.211,350000.0
2007-11-07 20:26:00,15.204,15.205,15.138,15.199,400000.0
2007-11-07 20:27:00,15.113,15.246,15.094,15.246,350000.0
2007-11-07 20:28:00,15.207,15.276,15.163,15.266,500000.0
2007-11-07 20:29:00,15.18,15.292,15.159,15.238,550000.0
2007-11-07 20:30:00,15.301,15.301,15.156,15.175,400000.0
2007-11-07 20:31:00,15.197,15.239,15.113,15.171,450000.0
2007-11-07 20:32:00,15.252,15.282,15.123,15.282,350000.0
2007-11-07 20:33:00,15.235,15.272,15.156,15.196,350000.0
2007-11-07 20:34:00,15.283,15.283,15.188,15.211,400000.0
2007-11-07 20:35:00,15.224,15.243,15.143,15.243,400000.0
2007-11-07 20:36:00,15.218,15.276,15.126,15.221,450000.0
2007-11-07 20:37:00,15.238,15.272,15.161,15.188,350000.0
2007-11-07 20:38:00,15.194,15.303,15.157,15.212,350000.0
2007-11-07 20:39:00,15.233,15.289,15.145,15.229,350000.0
2007-11-07 20:40:00,15.178,15.303,15.138,15.138,550000.0
2007-11-07 20:41:00,15.264,15.264,15.145,15.258,400000.0
2007-11-07 20:42:00,15.215,15.313,15.169,15.264,400000.0
2007-11-07 20:43:00,15.218,15.267,15.123,15.168,500000.0
2007-11-07 20:44:00,15.255,15.266,15.147,15.245,250000.0
2007-11-07 20:45:00,15.26,15.26,15.157,15.191,450000.0
2007-11-07 20:46:00,15.12,15.252,15.12,15.226,350000.0
2007-11-07 20:47:00,15.201,15.306,15.165,15.292,550000.0
2007-11-07 20:48:00,15.207,15.305,15.174,15.189,600000.0
2007-11-07 20:49:00,15.24,15.247,15.138,15.143,350000.0
2007-11-07 20:50:00,15.223,15.278,15.137,15.231,500000.0
2007-11-07 20:51:00,15.223,15.325,15.174,15.264,550000.0
2007-11-07 20:52:00,15.272,15.272,15.145,15.192,300000.0
2007-11-07 20:53:00,15.184,15.31,15.184,15.284,300000.0
2007-11-07 20:54:00,15.244,15.254,15.174,15.238,250000.0
2007-11-07 20:55:00,15.235,15.252,15.129,15.129,350000.0
2007-11-07 20:56:00,15.264,15.297,15.187,15.285,450000.0
2007-11-07 20:57:00,15.229,15.323,15.215,15.248,300000.0
2007-11-07 20:58:00,15.187,15.307,15.175,15.175,400000.0
2007-11-07 20:59:00,15.232,15.309,15.193,15.196,500000.0
2007-11-07 21:00:00,15.227,15.27,15.147,15.157,400000.0
2007-11-07 21:01:00,15.285,15.285,15.149,15.163,300000.0
2007-11-07 21:02:00,15.268,15.268,15.127,15.137,400000.0
2007-11-07 21:03:00,15.14,15.263,15.14,15.227,150000.0
2007-11-07 21:04:00,15.273,15.305,15.171,15.249,450000.0
2007-11-07 21:05:00,15.265,15.265,15.178,15.243,350000.0
2007-11-07 21:06:00,15.19,15.287,15.146,15.248,350000.0
2007-11-07 21:07:00,15.194,15.348,15.194,15.267,300000.0
2007-11-07 21:08:00,15.259,15.283,15.136,15.161,300000.0
2007-11-07 21:09:00,15.264,15.264,15.147,15.15,300000.0
2007-11-07 21:10:00,15.218,15.274,15.195,15.274,400000.0
2007-11-07 21:11:00,15.253,15.297,15.188,15.238,350000.0
2007-11-07 21:12:00,15.225,15.33,15.224,15.281,300000.0
2007-11-07 21:14:00,15.349,15.349,15.252,15.252,350000.0
2007-11-07 21:15:00,15.321,15.349,15.214,15.252,400000.0
2007-11-07 21:16:00,15.309,15.339,15.223,15.298,450000.0
2007-11-07 21:17:00,15.269,15.354,15.242,15.252,350000.0
2007-11-07 21:18:00,15.282,15.327,15.229,15.229,250000.0
2007-11-07 21:19:00,15.288,15.352,15.238,15.241,350000.0
2007-11-07 21:20:00,15.228,15.365,15.22,15.259,450000.0
2007-11-07 21:21:00,15.28,15.382,15.253,15.382,600000.0
2007-11-07 21:22:00,15.29,15.346,15.247,15.292,300000.0
2007-11-07 21:23:00,15.273,15.363,15.273,15.363,350000.0
2007-11-07 21:24:00,15.351,15.368,15.221,15.257,550000.0
2007-11-07 21:25:00,15.351,15.351,15.218,15.273,350000.0
2007-11-07 21:26:00,15.237,15.355,15.205,15.335,400000.0
2007-11-07 21:27:00,15.313,15.39,15.224,15.243,350000.0
2007-11-07 21:28:00,15.34,15.383,15.267,15.267,400000.0
2007-11-07 21:29:00,15.313,15.385,15.275,15.305,600000.0
2007-11-07 21:30:00,15.345,15.407,15.266,15.28,400000.0
2007-11-07 21:31:00,15.303,15.364,15.252,15.313,300000.0
2007-11-07 21:32:00,15.336,15.374,15.213,15.374,350000.0
2007-11-07 21:33:00,15.394,15.412,15.274,15.412,500000.0
2007-11-07 21:34:00,15.324,15.37,15.274,15.37,300000.0
2007-11-07 21:35:00,15.395,15.395,15.265,15.318,300000.0
2007-11-07 21:36:00,15.297,15.407,15.297,15.324,400000.0
2007-11-07 21:37:00,15.292,15.45,15.279,15.437,450000.0
2007-11-07 21:38:00,15.399,15.399,15.249,15.283,500000.0
2007-11-07 21:39:00,15.348,15.434,15.29,15.29,300000.0
2007-11-07 21:40:00,15.385,15.385,15.251,15.344,400000.0
2007-11-07 21:41:00,15.26,15.373,15.228,15.278,550000.0
2007-11-07 21:42:00,15.412,15.412,15.325,15.378,400000.0
2007-11-07 21:43:00,15.396,15.398,15.325,15.325,300000.0
2007-11-07 21:44:00,15.314,15.314,15.273,15.273,150000.0
2007-11-07 21:46:00,15.383,15.422,15.302,15.302,350000.0
2007-11-07 21:47:00,15.367,15.37,15.323,15.37,300000.0
2007-11-07 21:48:00,15.263,15.394,15.263,15.394,300000.0
2007-11-07 21:50:00,15.339,15.359,15.311,15.326,300000.0
2007-11-07 21:51:00,15.369,15.391,15.263,15.311,400000.0
2007-11-07 21:52:00,15.263,15.412,15.263,15.314,600000.0
2007-11-07 21:53:00,15.343,15.409,15.282,15.337,650000.0
2007-11-07 21:54:00,15.32,15.424,15.307,15.361,250000.0
2007-11-07 21:55:00,15.327,15.36,15.225,15.255,550000.0
2007-11-07 21:56:00,15.327,15.406,15.278,15.406,300000.0
2007-11-07 21:58:00,15.367,15.386,15.314,15.314,150000.0
2007-11-07 21:59:00,15.253,15.325,15.253,15.325,200000.0
2007-11-07 22:00:00,15.379,15.389,15.287,15.389,350000.0
2007-11-07 22:01:00,15.374,15.421,15.295,15.295,350000.0
2007-11-07 22:02:00,15.327,15.432,15.327,15.391,400000.0
2007-11-07 22:03:00,15.396,15.396,15.27,15.276,250000.0
2007-11-07 22:04:00,15.409,15.409,15.324,15.384,350000.0
2007-11-07 22:05:00,15.349,15.405,15.306,15.346,550000.0
2007-11-07 22:06:00,15.356,15.359,15.296,15.356,250000.0
2007-11-07 22:07:00,15.243,15.369,15.243,15.369,200000.0
2007-11-07 22:08:00,15.257,15.367,15.257,15.367,150000.0
2007-11-07 22:09:00,15.255,15.365,15.255,15.365,250000.0
2007-11-07 22:10:00,15.35,15.41,15.314,15.314,500000.0
2007-11-07 22:11:00,15.338,15.343,15.338,15.343,100000.0
2007-11-07 22:12:00,15.359,15.443,15.359,15.425,200000.0
2007-11-07 22:13:00,15.338,15.422,15.304,15.338,300000.0
2007-11-07 22:14:00,15.371,15.371,15.294,15.37,300000.0
2007-11-07 22:17:00,15.385,15.438,15.322,15.384,600000.0
2007-11-07 22:18:00,15.412,15.459,15.333,15.384,650000.0
2007-11-07 22:19:00,15.404,15.404,15.253,15.366,450000.0
2007-11-07 22:20:00,15.323,15.352,15.323,15.352,100000.0
2007-11-07 22:21:00,15.432,15.432,15.357,15.425,250000.0
2007-11-07 22:26:00,15.39,15.39,15.39,15.39,50000.0
2007-11-07 22:27:00,15.307,15.387,15.307,15.387,100000.0
2007-11-07 22:28:00,15.402,15.402,15.366,15.366,100000.0
2007-11-07 22:29:00,15.326,15.363,15.248,15.363,450000.0
2007-11-07 22:30:00,15.347,15.367,15.278,15.367,150000.0
2007-11-07 22:31:00,15.355,15.38,15.355,15.38,100000.0
2007-11-07 22:32:00,15.246,15.394,15.246,15.394,400000.0
2007-11-07 22:33:00,15.389,15.389,15.389,15.389,100000.0
2007-11-07 22:34:00,15.271,15.423,15.271,15.417,350000.0
2007-11-07 22:35:00,15.349,15.374,15.349,15.374,100000.0
2007-11-07 22:36:00,15.36,15.36,15.184,15.254,400000.0
2007-11-07 22:37:00,15.376,15.399,15.263,15.294,500000.0
2007-11-07 22:38:00,15.35,15.35,15.197,15.24,450000.0
2007-11-07 22:39:00,15.339,15.372,15.239,15.239,200000.0
2007-11-07 22:40:00,15.211,15.373,15.211,15.269,350000.0
2007-11-07 22:42:00,15.382,15.384,15.247,15.28,500000.0
2007-11-07 22:43:00,15.376,15.381,15.273,15.273,350000.0
2007-11-07 22:44:00,15.351,15.362,15.229,15.269,550000.0
2007-11-07 22:46:00,15.297,15.297,15.263,15.263,100000.0
2007-11-07 22:47:00,15.33,15.346,15.33,15.346,100000.0
2007-11-07 22:48:00,15.267,15.267,15.267,15.267,50000.0
2007-11-07 22:49:00,15.328,15.359,15.255,15.347,450000.0
2007-11-07 22:50:00,15.254,15.339,15.254,15.305,250000.0
2007-11-07 22:51:00,15.301,15.347,15.301,15.318,300000.0
2007-11-07 22:52:00,15.26,15.318,15.254,15.318,150000.0
2007-11-07 22:53:00,15.211,15.352,15.211,15.352,250000.0
2007-11-07 22:54:00,15.218,15.293,15.218,15.293,100000.0
2007-11-07 22:55:00,15.161,15.219,15.139,15.166,350000.0
2007-11-07 22:56:00,15.272,15.277,15.148,15.277,550000.0
2007-11-07 22:57:00,15.172,15.227,15.159,15.227,250000.0
2007-11-07 22:58:00,15.266,15.283,15.169,15.252,400000.0
2007-11-07 22:59:00,15.242,15.242,15.166,15.185,250000.0
2007-11-07 23:00:00,15.28,15.28,15.134,15.18,250000.0
2007-11-07 23:01:00,15.193,15.307,15.169,15.17,400000.0
2007-11-07 23:02:00,15.252,15.296,15.215,15.296,350000.0
2007-11-07 23:03:00,15.271,15.278,15.271,15.278,100000.0
2007-11-07 23:04:00,15.24,15.28,15.177,15.177,300000.0
2007-11-07 23:05:00,15.259,15.259,15.251,15.251,100000.0
2007-11-07 23:06:00,15.242,15.291,15.182,15.291,400000.0
2007-11-07 23:07:00,15.274,15.3,15.199,15.206,300000.0
2007-11-07 23:08:00,15.241,15.253,15.164,15.231,200000.0
2007-11-07 23:09:00,15.157,15.271,15.157,15.221,400000.0
2007-11-07 23:10:00,15.28,15.304,15.177,15.303,350000.0
2007-11-07 23:11:00,15.165,15.254,15.165,15.254,100000.0
2007-11-07 23:12:00,15.208,15.256,15.139,15.253,450000.0
2007-11-07 23:13:00,15.215,15.261,15.175,15.261,300000.0
2007-11-07 23:15:00,15.246,15.246,15.234,15.234,100000.0
2007-11-07 23:16:00,15.189,15.303,15.189,15.191,250000.0
2007-11-07 23:17:00,15.123,15.229,15.123,15.229,100000.0
2007-11-07 23:18:00,15.239,15.239,15.133,15.133,200000.0
2007-11-07 23:19:00,15.195,15.229,15.123,15.229,450000.0
2007-11-07 23:20:00,15.218,15.237,15.133,15.133,250000.0
2007-11-07 23:21:00,15.237,15.237,15.22,15.22,200000.0
2007-11-07 23:22:00,15.218,15.222,15.155,15.155,200000.0
2007-11-07 23:23:00,15.18,15.262,15.127,15.232,300000.0
2007-11-07 23:25:00,15.225,15.237,15.132,15.233,500000.0
2007-11-07 23:26:00,15.12,15.266,15.12,15.151,300000.0
2007-11-07 23:27:00,15.239,15.298,15.154,15.208,550000.0
2007-11-07 23:28:00,15.134,15.211,15.126,15.211,150000.0
2007-11-07 23:29:00,15.216,15.223,15.139,15.215,300000.0
2007-11-07 23:30:00,15.108,15.108,15.108,15.108,50000.0
2007-11-07 23:31:00,15.158,15.158,15.158,15.158,50000.0
2007-11-07 23:32:00,15.279,15.3,15.175,15.175,400000.0
2007-11-07 23:37:00,15.214,15.247,15.145,15.145,250000.0
2007-11-07 23:38:00,15.23,15.262,15.123,15.161,200000.0
2007-11-07 23:40:00,15.152,15.165,15.118,15.165,150000.0
2007-11-07 23:43:00,15.174,15.257,15.174,15.25,400000.0
2007-11-07 23:44:00,15.247,15.257,15.189,15.22,300000.0
2007-11-07 23:47:00,15.133,15.133,15.101,15.101,150000.0
2007-11-07 23:49:00,15.154,15.164,15.154,15.164,100000.0
2007-11-07 23:50:00,15.128,15.207,15.128,15.207,100000.0
2007-11-07 23:51:00,15.128,15.225,15.099,15.099,350000.0
2007-11-07 23:56:00,15.149,15.157,15.149,15.157,100000.0
2007-11-07 23:57:00,15.222,15.222,15.134,15.145,250000.0
2007-11-07 23:58:00,15.184,15.184,15.145,15.151,150000.0
2007-11-08 00:00:00,15.142,15.269,15.142,15.174,300000.0
2007-11-08 00:02:00,15.119,15.204,15.119,15.154,200000.0
2007-11-08 00:05:00,15.112,15.197,15.112,15.195,250000.0
2007-11-08 00:06:00,15.145,15.179,15.073,15.179,450000.0
2007-11-08 00:07:00,15.152,15.239,15.152,15.193,250000.0
2007-11-08 00:08:00,15.153,15.245,15.138,15.201,250000.0
2007-11-08 00:09:00,15.216,15.216,15.216,15.216,50000.0
2007-11-08 00:10:00,15.224,15.224,15.081,15.081,600000.0
2007-11-08 00:11:00,15.186,15.224,15.083,15.224,250000.0
2007-11-08 00:12:00,15.214,15.214,15.097,15.197,400000.0
2007-11-08 00:13:00,15.213,15.213,15.176,15.176,100000.0
2007-11-08 00:14:00,15.131,15.228,15.131,15.144,250000.0
2007-11-08 00:15:00,15.257,15.257,15.132,15.221,300000.0
2007-11-08 00:18:00,15.189,15.222,15.082,15.222,250000.0
2007-11-08 00:20:00,15.122,15.204,15.122,15.157,150000.0
2007-11-08 00:21:00,15.169,15.209,15.102,15.196,450000.0
2007-11-08 00:24:00,15.185,15.225,15.074,15.225,250000.0
2007-11-08 00:25:00,15.099,15.229,15.097,15.217,200000.0
2007-11-08 00:30:00,15.102,15.212,15.102,15.11,550000.0
2007-11-08 00:31:00,15.077,15.17,15.056,15.077,550000.0
2007-11-08 00:37:00,15.173,15.198,15.069,15.198,250000.0
2007-11-08 00:39:00,15.149,15.249,15.141,15.213,550000.0
2007-11-08 00:40:00,15.116,15.209,15.064,15.128,700000.0
2007-11-08 00:47:00,15.117,15.185,15.066,15.173,250000.0
2007-11-08 00:50:00,15.169,15.212,15.071,15.137,700000.0
2007-11-08 00:57:00,15.156,15.182,15.082,15.182,400000.0
2007-11-08 01:00:00,15.215,15.222,15.098,15.18,800000.0
2007-11-08 01:01:00,15.135,15.213,15.117,15.213,200000.0
2007-11-08 01:02:00,15.192,15.201,15.094,15.201,250000.0
2007-11-08 01:03:00,15.106,15.187,15.042,15.187,800000.0
2007-11-08 01:04:00,15.257,15.265,15.153,15.173,350000.0
2007-11-08 01:05:00,15.156,15.156,15.104,15.104,350000.0
2007-11-08 01:06:00,15.178,15.178,15.061,15.093,200000.0
2007-11-08 01:08:00,15.141,15.165,15.05,15.074,650000.0
2007-11-08 01:09:00,15.158,15.202,15.141,15.141,400000.0
2007-11-08 01:10:00,15.155,15.155,15.021,15.123,850000.0
2007-11-08 01:11:00,15.148,15.148,15.04,15.104,300000.0
2007-11-08 01:12:00,15.133,15.133,14.995,15.107,350000.0
2007-11-08 01:13:00,15.135,15.135,14.997,15.062,600000.0
2007-11-08 01:14:00,15.088,15.185,15.05,15.111,400000.0
2007-11-08 01:15:00,15.123,15.151,15.077,15.151,300000.0
2007-11-08 01:16:00,15.155,15.155,15.037,15.037,400000.0
2007-11-08 01:17:00,15.096,15.175,15.096,15.175,250000.0
2007-11-08 01:18:00,15.111,15.123,15.053,15.114,450000.0
2007-11-08 01:19:00,15.06,15.105,14.994,15.086,550000.0
2007-11-08 01:20:00,14.977,15.114,14.957,15.06,400000.0
2007-11-08 01:23:00,15.166,15.166,15.018,15.137,350000.0
2007-11-08 01:24:00,15.051,15.084,15.008,15.038,300000.0
2007-11-08 01:25:00,15.056,15.114,14.985,14.985,400000.0
2007-11-08 01:26:00,15.087,15.102,14.972,15.095,750000.0
2007-11-08 01:27:00,15.047,15.093,14.973,15.093,250000.0
2007-11-08 01:28:00,15.069,15.093,14.96,14.985,500000.0
2007-11-08 01:29:00,15.0,15.07,14.946,14.949,550000.0
2007-11-08 01:30:00,15.059,15.095,14.994,14.994,250000.0
2007-11-08 01:31:00,14.987,14.987,14.896,14.947,300000.0
2007-11-08 01:32:00,14.915,14.951,14.885,14.907,250000.0
2007-11-08 01:33:00,14.956,14.956,14.843,14.843,250000.0
2007-11-08 01:34:00,14.893,14.939,14.881,14.881,300000.0
2007-11-08 01:35:00,14.974,14.974,14.837,14.969,600000.0
2007-11-08 01:36:00,14.982,15.014,14.888,14.942,400000.0
2007-11-08 01:37:00,14.928,15.039,14.903,14.975,300000.0
2007-11-08 01:38:00,15.045,15.045,14.9,14.9,450000.0
2007-11-08 01:39:00,14.986,14.986,14.89,14.912,250000.0
2007-11-08 01:40:00,14.908,15.041,14.908,15.022,650000.0
2007-11-08 01:41:00,14.911,14.992,14.905,14.905,200000.0
2007-11-08 01:42:00,14.959,15.056,14.895,14.936,600000.0
2007-11-08 01:43:00,14.966,15.007,14.88,14.928,450000.0
2007-11-08 01:45:00,14.913,15.026,14.885,14.899,500000.0
2007-11-08 01:46:00,14.926,14.968,14.926,14.968,100000.0
2007-11-08 01:47:00,15.018,15.018,14.892,14.966,300000.0
2007-11-08 01:48:00,14.96,14.981,14.911,14.938,300000.0
2007-11-08 01:49:00,14.979,14.979,14.921,14.941,250000.0
2007-11-08 01:50:00,14.974,14.984,14.874,14.939,650000.0
2007-11-08 01:51:00,14.879,14.977,14.857,14.898,550000.0
2007-11-08 01:52:00,14.941,14.952,14.852,14.908,250000.0
2007-11-08 01:53:00,14.981,14.981,14.959,14.959,100000.0
2007-11-08 01:55:00,14.859,14.859,14.859,14.859,50000.0
2007-11-08 01:56:00,14.838,14.865,14.838,14.865,100000.0
2007-11-08 01:57:00,14.895,14.945,14.823,14.945,450000.0
2007-11-08 01:58:00,14.833,14.952,14.833,14.881,400000.0
2007-11-08 01:59:00,14.853,14.88,14.721,14.81,450000.0
2007-11-08 02:00:00,14.833,14.889,14.733,14.889,300000.0
2007-11-08 02:01:00,14.865,14.995,14.855,14.913,400000.0
2007-11-08 02:02:00,14.812,14.833,14.768,14.821,300000.0
2007-11-08 02:03:00,14.847,14.857,14.735,14.776,450000.0
2007-11-08 02:04:00,14.891,14.902,14.769,14.806,500000.0
2007-11-08 02:05:00,14.863,14.886,14.742,14.886,250000.0
2007-11-08 02:06:00,14.793,14.856,14.772,14.832,400000.0
2007-11-08 02:07:00,14.816,14.901,14.816,14.861,200000.0
2007-11-08 02:08:00,14.803,14.903,14.753,14.854,450000.0
2007-11-08 02:09:00,14.83,14.858,14.761,14.762,350000.0
2007-11-08 02:10:00,14.719,14.768,14.719,14.768,100000.0
2007-11-08 02:11:00,14.856,14.908,14.791,14.871,550000.0
2007-11-08 02:12:00,14.869,14.874,14.754,14.831,600000.0
2007-11-08 02:13:00,14.891,14.927,14.837,14.837,350000.0
2007-11-08 02:14:00,14.91,14.918,14.817,14.918,250000.0
2007-11-08 02:15:00,14.942,14.943,14.799,14.885,350000.0
2007-11-08 02:16:00,14.925,14.96,14.847,14.951,350000.0
2007-11-08 02:17:00,14.832,14.983,14.832,14.938,400000.0
2007-11-08 02:18:00,14.99,14.99,14.897,14.91,400000.0
2007-11-08 02:19:00,14.854,15.016,14.854,14.891,450000.0
2007-11-08 02:20:00,14.89,14.983,14.822,14.983,500000.0
2007-11-08 02:21:00,14.982,14.982,14.829,14.864,450000.0
2007-11-08 02:22:00,14.877,14.921,14.877,14.921,250000.0
2007-11-08 02:23:00,14.935,14.972,14.853,14.972,600000.0
2007-11-08 02:26:00,14.972,15.009,14.972,15.009,100000.0
2007-11-08 02:27:00,14.94,15.034,14.94,15.034,300000.0
2007-11-08 02:28:00,15.038,15.046,14.936,15.046,350000.0
2007-11-08 02:29:00,14.975,15.071,14.962,15.046,350000.0
2007-11-08 02:30:00,14.998,15.055,14.952,14.963,250000.0
2007-11-08 02:31:00,15.031,15.031,14.929,14.934,300000.0
2007-11-08 02:32:00,14.997,15.037,14.923,15.032,550000.0
2007-11-08 02:33:00,14.971,15.049,14.916,14.919,450000.0
2007-11-08 02:34:00,15.007,15.018,14.908,14.908,250000.0
2007-11-08 02:35:00,14.961,15.022,14.931,14.968,400000.0
2007-11-08 02:36:00,14.963,15.05,14.936,14.939,400000.0
2007-11-08 02:37:00,14.979,15.021,14.913,15.019,600000.0
2007-11-08 02:38:00,15.02,15.057,14.945,14.996,350000.0
2007-11-08 02:39:00,14.95,15.038,14.95,15.037,300000.0
2007-11-08 02:40:00,14.953,15.075,14.951,14.951,350000.0
2007-11-08 02:41:00,15.012,15.103,15.012,15.022,400000.0
2007-11-08 02:42:00,15.007,15.113,15.007,15.039,300000.0
2007-11-08 02:43:00,15.02,15.122,15.017,15.017,300000.0
2007-11-08 02:44:00,15.088,15.088,14.927,14.969,500000.0
2007-11-08 02:45:00,15.118,15.172,15.015,15.015,450000.0
2007-11-08 02:46:00,15.075,15.12,15.028,15.067,450000.0
2007-11-08 02:47:00,15.091,15.124,15.024,15.041,400000.0
2007-11-08 02:48:00,14.981,15.091,14.981,15.04,350000.0
2007-11-08 02:49:00,15.056,15.152,15.027,15.1,450000.0
2007-11-08 02:50:00,15.097,15.097,15.006,15.006,250000.0
2007-11-08 02:51:00,15.023,15.123,14.993,15.014,550000.0
2007-11-08 02:52:00,15.085,15.097,14.996,15.056,500000.0
2007-11-08 02:53:00,15.119,15.154,15.032,15.032,350000.0
2007-11-08 02:54:00,15.124,15.124,15.073,15.073,100000.0
2007-11-08 02:55:00,15.051,15.134,15.026,15.089,450000.0
2007-11-08 02:56:00,15.124,15.124,15.02,15.112,400000.0
2007-11-08 02:57:00,15.064,15.123,14.994,15.123,300000.0
2007-11-08 02:58:00,15.049,15.049,15.043,15.044,200000.0
2007-11-08 02:59:00,15.118,15.142,15.018,15.018,250000.0
2007-11-08 03:00:00,15.14,15.14,15.07,15.07,250000.0
2007-11-08 03:01:00,14.987,15.12,14.987,15.12,150000.0
2007-11-08 03:02:00,15.102,15.18,15.066,15.085,350000.0
2007-11-08 03:03:00,15.094,15.094,14.999,14.999,100000.0
2007-11-08 03:05:00,15.089,15.118,15.089,15.118,100000.0
2007-11-08 03:06:00,15.074,15.107,15.074,15.107,100000.0
2007-11-08 03:07:00,15.17,15.17,15.086,15.132,150000.0
2007-11-08 03:08:00,15.029,15.149,15.029,15.125,300000.0
2007-11-08 03:09:00,15.127,15.199,15.063,15.196,700000.0
2007-11-08 03:10:00,15.017,15.092,15.017,15.092,100000.0
2007-11-08 03:11:00,15.085,15.207,15.085,15.207,150000.0
2007-11-08 03:12:00,15.143,15.263,15.125,15.152,350000.0
2007-11-08 03:13:00,15.206,15.227,15.117,15.222,700000.0
2007-11-08 03:14:00,15.233,15.268,15.129,15.227,400000.0
2007-11-08 03:15:00,15.228,15.296,15.228,15.296,200000.0
2007-11-08 03:16:00,15.308,15.317,15.207,15.207,250000.0
2007-11-08 03:17:00,15.258,15.327,15.214,15.309,400000.0
2007-11-08 03:18:00,15.165,15.294,15.165,15.256,350000.0
2007-11-08 03:19:00,15.214,15.31,15.166,15.31,450000.0
2007-11-08 03:20:00,15.305,15.316,15.197,15.247,300000.0
2007-11-08 03:21:00,15.209,15.328,15.209,15.246,200000.0
2007-11-08 03:22:00,15.225,15.259,15.174,15.174,400000.0
2007-11-08 03:23:00,15.269,15.269,15.123,15.188,250000.0
2007-11-08 03:24:00,15.166,15.275,15.138,15.275,200000.0
2007-11-08 03:25:00,15.26,15.26,15.115,15.151,300000.0
2007-11-08 03:28:00,15.166,15.277,15.166,15.277,300000.0
2007-11-08 03:29:00,15.203,15.248,15.129,15.248,550000.0
2007-11-08 03:30:00,15.245,15.258,15.229,15.232,300000.0
2007-11-08 03:32:00,15.209,15.209,15.209,15.209,100000.0
2007-11-08 03:33:00,15.231,15.231,15.231,15.231,50000.0
2007-11-08 03:34:00,15.142,15.281,15.142,15.281,250000.0
2007-11-08 03:35:00,15.266,15.266,15.266,15.266,50000.0
2007-11-08 03:36:00,15.221,15.274,15.209,15.274,150000.0
2007-11-08 03:37:00,15.17,15.33,15.168,15.246,300000.0
2007-11-08 03:38:00,15.236,15.236,15.147,15.223,150000.0
2007-11-08 03:40:00,15.246,15.246,15.195,15.195,100000.0
2007-11-08 03:41:00,15.151,15.241,15.15,15.15,250000.0
2007-11-08 03:42:00,15.263,15.263,15.166,15.193,150000.0
2007-11-08 03:44:00,15.19,15.224,15.118,15.224,450000.0
2007-11-08 03:45:00,15.24,15.247,15.126,15.188,250000.0
2007-11-08 03:46:00,15.143,15.206,15.087,15.196,350000.0
2007-11-08 03:47:00,15.15,15.184,15.078,15.184,450000.0
2007-11-08 03:48:00,15.166,15.211,15.07,15.164,250000.0
2007-11-08 03:49:00,15.112,15.152,15.036,15.152,450000.0
2007-11-08 03:50:00,15.134,15.135,15.134,15.135,100000.0
2007-11-08 03:51:00,15.1,15.138,15.022,15.138,500000.0
2007-11-08 03:52:00,15.17,15.17,15.068,15.068,150000.0
2007-11-08 03:53:00,15.175,15.177,15.132,15.164,250000.0
2007-11-08 03:54:00,15.149,15.149,15.013,15.149,450000.0
2007-11-08 03:55:00,15.062,15.151,15.015,15.062,500000.0
2007-11-08 03:56:00,15.129,15.151,15.076,15.148,250000.0
2007-11-08 03:57:00,15.148,15.166,15.021,15.166,250000.0
2007-11-08 03:58:00,15.114,15.184,15.031,15.141,550000.0
2007-11-08 03:59:00,15.068,15.068,15.068,15.068,50000.0
2007-11-08 04:00:00,15.102,15.146,15.055,15.146,450000.0
2007-11-08 04:01:00,15.065,15.119,15.065,15.119,100000.0
2007-11-08 04:02:00,15.143,15.179,15.064,15.144,450000.0
2007-11-08 04:03:00,15.026,15.148,15.026,15.078,300000.0
2007-11-08 04:04:00,15.029,15.176,15.029,15.064,300000.0
2007-11-08 04:05:00,15.148,15.148,15.02,15.02,250000.0
2007-11-08 04:07:00,15.095,15.24,15.094,15.198,700000.0
2007-11-08 04:08:00,15.155,15.197,15.067,15.197,400000.0
2007-11-08 04:09:00,15.176,15.181,15.064,15.181,250000.0
2007-11-08 04:10:00,15.117,15.117,15.049,15.076,150000.0
2007-11-08 04:11:00,15.133,15.133,15.071,15.071,100000.0
2007-11-08 04:12:00,15.168,15.168,15.061,15.061,200000.0
2007-11-08 04:13:00,15.131,15.153,15.049,15.113,450000.0
2007-11-08 04:14:00,15.154,15.154,15.017,15.13,400000.0
2007-11-08 04:15:00,15.121,15.142,15.07,15.132,250000.0
2007-11-08 04:16:00,15.164,15.166,15.035,15.035,400000.0
2007-11-08 04:17:00,15.134,15.154,15.134,15.154,200000.0
2007-11-08 04:18:00,15.107,15.246,15.093,15.217,400000.0
2007-11-08 04:19:00,15.111,15.19,15.075,15.075,300000.0
2007-11-08 04:20:00,15.179,15.297,15.141,15.156,800000.0
2007-11-08 04:21:00,15.155,15.215,15.136,15.136,500000.0
2007-11-08 04:22:00,15.178,15.178,15.076,15.151,250000.0
2007-11-08 04:23:00,15.12,15.184,15.06,15.182,300000.0
2007-11-08 04:24:00,15.195,15.229,15.128,15.128,550000.0
2007-11-08 04:25:00,15.132,15.226,15.089,15.089,600000.0
2007-11-08 04:26:00,15.102,15.218,15.102,15.202,400000.0
2007-11-08 04:27:00,15.18,15.196,15.082,15.082,200000.0
2007-11-08 04:28:00,15.104,15.154,15.095,15.129,350000.0
2007-11-08 04:29:00,15.082,15.202,15.082,15.202,350000.0
2007-11-08 04:30:00,15.161,15.182,15.063,15.133,300000.0
2007-11-08 04:33:00,15.089,15.21,15.082,15.087,450000.0
2007-11-08 04:34:00,15.11,15.176,15.081,15.138,250000.0
2007-11-08 04:35:00,15.169,15.193,15.139,15.152,350000.0
2007-11-08 04:37:00,15.164,15.182,15.057,15.166,500000.0
2007-11-08 04:38:00,15.173,15.193,15.102,15.128,250000.0
2007-11-08 04:40:00,15.106,15.183,15.063,15.091,450000.0
2007-11-08 04:42:00,15.173,15.213,15.087,15.208,400000.0
2007-11-08 04:43:00,15.18,15.18,15.129,15.164,250000.0
2007-11-08 04:44:00,15.126,15.216,15.091,15.21,400000.0
2007-11-08 04:45:00,15.14,15.178,15.076,15.076,350000.0
2007-11-08 04:48:00,15.087,15.197,15.055,15.095,350000.0
2007-11-08 04:49:00,15.072,15.182,15.055,15.055,250000.0
2007-11-08 04:50:00,15.15,15.189,15.115,15.134,250000.0
2007-11-08 04:51:00,15.117,15.22,15.052,15.151,500000.0
2007-11-08 04:52:00,15.063,15.179,15.063,15.083,250000.0
2007-11-08 04:53:00,15.037,15.072,15.011,15.071,200000.0
2007-11-08 04:54:00,15.025,15.146,15.025,15.134,350000.0
2007-11-08 04:55:00,15.068,15.19,15.065,15.076,350000.0
2007-11-08 04:58:00,15.099,15.166,15.082,15.166,250000.0
2007-11-08 04:59:00,15.063,15.143,15.043,15.043,300000.0
2007-11-08 05:00:00,15.056,15.178,15.04,15.04,500000.0
2007-11-08 05:03:00,15.196,15.204,15.151,15.163,500000.0
2007-11-08 05:04:00,15.159,15.159,15.058,15.063,300000.0
2007-11-08 05:05:00,15.138,15.201,15.083,15.127,650000.0
2007-11-08 05:06:00,15.193,15.197,15.062,15.169,700000.0
2007-11-08 05:10:00,15.097,15.194,15.097,15.194,250000.0
2007-11-08 05:12:00,15.144,15.235,15.123,15.215,300000.0
2007-11-08 05:14:00,15.118,15.188,15.086,15.161,250000.0
2007-11-08 05:15:00,15.094,15.188,15.068,15.068,300000.0
2007-11-08 05:16:00,15.086,15.091,15.086,15.091,100000.0
2007-11-08 05:17:00,15.221,15.221,15.083,15.118,700000.0
2007-11-08 05:20:00,15.21,15.21,15.136,15.178,500000.0
2007-11-08 05:21:00,15.202,15.202,15.186,15.186,100000.0
2007-11-08 05:22:00,15.172,15.232,15.167,15.193,400000.0
2007-11-08 05:24:00,15.223,15.223,15.097,15.097,150000.0
2007-11-08 05:25:00,15.218,15.218,15.2,15.2,100000.0
2007-11-08 05:26:00,15.175,15.209,15.103,15.202,500000.0
2007-11-08 05:27:00,15.209,15.209,15.116,15.169,400000.0
2007-11-08 05:28:00,15.214,15.221,15.152,15.177,300000.0
2007-11-08 05:29:00,15.215,15.224,15.117,15.135,300000.0
2007-11-08 05:30:00,15.139,15.228,15.139,15.199,200000.0
2007-11-08 05:31:00,15.271,15.322,15.171,15.171,350000.0
2007-11-08 05:32:00,15.272,15.274,15.168,15.274,400000.0
2007-11-08 05:33:00,15.192,15.289,15.192,15.289,100000.0
2007-11-08 05:34:00,15.204,15.257,15.186,15.193,200000.0
2007-11-08 05:35:00,15.168,15.31,15.168,15.224,400000.0
2007-11-08 05:36:00,15.223,15.223,15.186,15.211,150000.0
2007-11-08 05:37:00,15.225,15.338,15.182,15.32,350000.0
2007-11-08 05:38:00,15.294,15.294,15.164,15.198,400000.0
2007-11-08 05:39:00,15.214,15.3,15.197,15.222,400000.0
2007-11-08 05:40:00,15.267,15.277,15.141,15.212,550000.0
2007-11-08 05:41:00,15.189,15.299,15.162,15.217,350000.0
2007-11-08 05:42:00,15.234,15.256,15.203,15.213,250000.0
2007-11-08 05:43:00,15.232,15.288,15.194,15.254,400000.0
2007-11-08 05:44:00,15.244,15.261,15.194,15.261,150000.0
2007-11-08 05:46:00,15.248,15.271,15.194,15.257,300000.0
2007-11-08 05:47:00,15.272,15.272,15.161,15.218,300000.0
2007-11-08 05:48:00,15.191,15.266,15.174,15.252,600000.0
2007-11-08 05:49:00,15.208,15.225,15.153,15.203,300000.0
2007-11-08 05:50:00,15.284,15.284,15.236,15.282,150000.0
2007-11-08 05:51:00,15.212,15.275,15.144,15.177,350000.0
2007-11-08 05:52:00,15.251,15.292,15.17,15.17,200000.0
2007-11-08 05:53:00,15.254,15.277,15.145,15.185,400000.0
2007-11-08 05:54:00,15.268,15.303,15.16,15.16,500000.0
2007-11-08 05:55:00,15.244,15.244,15.181,15.181,150000.0
2007-11-08 05:56:00,15.25,15.25,15.25,15.25,50000.0
2007-11-08 05:59:00,15.181,15.26,15.138,15.207,550000.0
2007-11-08 06:00:00,15.154,15.283,15.154,15.173,850000.0
2007-11-08 06:01:00,15.267,15.308,15.214,15.302,350000.0
2007-11-08 06:02:00,15.206,15.282,15.206,15.25,250000.0
2007-11-08 06:03:00,15.284,15.305,15.146,15.18,500000.0
2007-11-08 06:04:00,15.23,15.269,15.189,15.189,200000.0
2007-11-08 06:05:00,15.246,15.246,15.122,15.236,350000.0
2007-11-08 06:06:00,15.253,15.253,15.22,15.22,150000.0
2007-11-08 06:07:00,15.161,15.26,15.147,15.211,350000.0
2007-11-08 06:08:00,15.202,15.293,15.153,15.153,650000.0
2007-11-08 06:09:00,15.158,15.244,15.136,15.244,550000.0
2007-11-08 06:10:00,15.201,15.222,15.201,15.222,100000.0
2007-11-08 06:11:00,15.23,15.231,15.184,15.184,250000.0
2007-11-08 06:12:00,15.232,15.265,15.158,15.226,400000.0
2007-11-08 06:13:00,15.225,15.27,15.225,15.27,100000.0
2007-11-08 06:14:00,15.223,15.277,15.15,15.204,300000.0
2007-11-08 06:15:00,15.175,15.249,15.165,15.214,450000.0
2007-11-08 06:16:00,15.154,15.248,15.138,15.145,350000.0
2007-11-08 06:17:00,15.199,15.202,15.101,15.101,400000.0
2007-11-08 06:18:00,15.123,15.179,15.108,15.159,350000.0
2007-11-08 06:19:00,15.136,15.234,15.115,15.152,400000.0
2007-11-08 06:20:00,15.138,15.225,15.092,15.225,800000.0
2007-11-08 06:21:00,15.236,15.252,15.115,15.238,550000.0
2007-11-08 06:22:00,15.172,15.233,15.129,15.202,450000.0
2007-11-08 06:23:00,15.25,15.25,15.169,15.175,300000.0
2007-11-08 06:26:00,15.133,15.194,15.126,15.126,200000.0
2007-11-08 06:28:00,15.094,15.178,15.053,15.149,300000.0
2007-11-08 06:30:00,15.217,15.217,15.074,15.182,1050000.0
2007-11-08 06:31:00,15.216,15.216,15.087,15.088,800000.0
2007-11-08 06:32:00,15.136,15.279,15.136,15.156,550000.0
2007-11-08 06:33:00,15.088,15.221,15.079,15.186,700000.0
2007-11-08 06:34:00,15.048,15.178,15.043,15.143,550000.0
2007-11-08 06:35:00,15.247,15.247,15.124,15.166,350000.0
2007-11-08 06:36:00,15.196,15.23,15.09,15.214,500000.0
2007-11-08 06:37:00,15.203,15.203,15.047,15.073,500000.0
2007-11-08 06:38:00,15.104,15.189,15.104,15.174,350000.0
2007-11-08 06:39:00,15.205,15.205,15.063,15.172,650000.0
2007-11-08 06:40:00,15.059,15.203,15.052,15.203,550000.0
2007-11-08 06:41:00,15.093,15.198,15.093,15.143,450000.0
2007-11-08 06:42:00,15.182,15.194,15.083,15.083,350000.0
2007-11-08 06:43:00,15.196,15.219,15.124,15.219,450000.0
2007-11-08 06:44:00,15.186,15.215,15.1,15.178,550000.0
2007-11-08 06:45:00,15.144,15.232,15.095,15.17,550000.0
2007-11-08 06:46:00,15.093,15.222,15.093,15.218,400000.0
2007-11-08 06:47:00,15.203,15.203,15.116,15.186,250000.0
2007-11-08 06:48:00,15.165,15.2,15.08,15.166,550000.0
2007-11-08 06:50:00,15.065,15.191,15.065,15.191,550000.0
2007-11-08 06:51:00,15.108,15.192,15.058,15.078,350000.0
2007-11-08 06:52:00,15.059,15.214,15.059,15.169,600000.0
2007-11-08 06:53:00,15.108,15.199,15.105,15.116,350000.0
2007-11-08 06:54:00,15.138,15.156,15.031,15.045,400000.0
2007-11-08 06:55:00,15.138,15.138,15.057,15.082,200000.0
2007-11-08 06:56:00,15.084,15.158,15.02,15.02,300000.0
2007-11-08 06:57:00,15.026,15.154,15.026,15.154,350000.0
2007-11-08 06:58:00,15.089,15.134,15.089,15.133,300000.0
2007-11-08 06:59:00,15.175,15.175,15.038,15.138,350000.0
2007-11-08 07:00:00,15.151,15.175,15.038,15.121,450000.0
2007-11-08 07:02:00,15.174,15.177,15.126,15.171,350000.0
2007-11-08 07:03:00,15.13,15.168,15.033,15.166,400000.0
2007-11-08 07:04:00,15.147,15.147,14.998,15.03,250000.0
2007-11-08 07:05:00,15.164,15.176,15.04,15.165,450000.0
2007-11-08 07:06:00,15.131,15.179,15.026,15.026,450000.0
2007-11-08 07:07:00,15.166,15.166,15.026,15.118,250000.0
2007-11-08 07:08:00,15.017,15.125,14.984,15.102,400000.0
2007-11-08 07:09:00,15.071,15.107,15.018,15.044,400000.0
2007-11-08 07:10:00,15.087,15.087,15.0,15.046,350000.0
2007-11-08 07:11:00,15.097,15.097,14.956,15.064,350000.0
2007-11-08 07:12:00,15.069,15.103,14.981,15.089,300000.0
2007-11-08 07:13:00,15.048,15.066,14.997,15.058,250000.0
2007-11-08 07:14:00,15.051,15.106,14.976,15.021,250000.0
2007-11-08 07:15:00,15.028,15.095,14.992,15.069,300000.0
2007-11-08 07:16:00,14.961,15.119,14.961,15.024,350000.0
2007-11-08 07:17:00,14.946,15.097,14.946,15.097,350000.0
2007-11-08 07:18:00,15.055,15.073,14.95,15.045,400000.0
2007-11-08 07:19:00,14.93,15.073,14.93,15.073,350000.0
2007-11-08 07:20:00,14.949,15.089,14.949,15.089,400000.0
2007-11-08 07:21:00,15.04,15.068,14.966,15.063,400000.0
2007-11-08 07:22:00,15.043,15.056,14.933,15.056,250000.0
2007-11-08 07:23:00,15.073,15.119,14.995,15.059,350000.0
2007-11-08 07:24:00,14.982,15.064,14.946,14.98,400000.0
2007-11-08 07:25:00,14.967,15.064,14.967,15.064,350000.0
2007-11-08 07:26:00,15.016,15.081,14.971,15.081,300000.0
2007-11-08 07:27:00,15.034,15.039,14.948,14.997,350000.0
2007-11-08 07:28:00,15.005,15.042,14.919,15.006,400000.0
2007-11-08 07:29:00,15.034,15.04,14.954,14.955,400000.0
2007-11-08 07:30:00,15.062,15.062,14.945,14.945,250000.0
2007-11-08 07:31:00,14.998,15.044,14.918,14.931,300000.0
2007-11-08 07:32:00,15.067,15.133,14.975,15.015,400000.0
2007-11-08 07:33:00,15.064,15.064,14.918,14.957,350000.0
2007-11-08 07:34:00,15.056,15.056,14.928,15.003,250000.0
2007-11-08 07:35:00,15.05,15.05,14.9,14.999,550000.0
2007-11-08 07:36:00,14.933,15.077,14.933,15.055,400000.0
2007-11-08 07:37:00,14.894,15.033,14.875,15.033,400000.0
2007-11-08 07:38:00,14.964,15.069,14.964,14.99,350000.0
2007-11-08 07:39:00,15.037,15.106,15.012,15.106,350000.0
2007-11-08 07:40:00,15.04,15.094,14.941,15.058,500000.0
2007-11-08 07:41:00,15.078,15.099,14.986,14.986,250000.0
2007-11-08 07:42:00,15.055,15.094,15.055,15.094,100000.0
2007-11-08 07:43:00,15.104,15.148,15.028,15.064,550000.0
2007-11-08 07:44:00,15.054,15.12,14.992,15.12,350000.0
2007-11-08 07:45:00,15.0,15.079,14.961,15.079,400000.0
2007-11-08 07:46:00,15.059,15.059,14.983,14.983,350000.0
2007-11-08 07:47:00,15.041,15.137,15.041,15.079,400000.0
2007-11-08 07:48:00,15.075,15.146,15.034,15.089,450000.0
2007-11-08 07:49:00,15.103,15.164,15.074,15.139,500000.0
2007-11-08 07:50:00,15.07,15.166,15.004,15.061,700000.0
2007-11-08 07:51:00,15.181,15.181,15.035,15.035,350000.0
2007-11-08 07:52:00,15.12,15.13,15.045,15.05,350000.0
2007-11-08 07:53:00,15.12,15.179,15.062,15.081,400000.0
2007-11-08 07:54:00,15.111,15.162,15.059,15.124,550000.0
2007-11-08 07:55:00,15.105,15.137,15.048,15.115,350000.0
2007-11-08 07:56:00,15.023,15.119,15.004,15.004,250000.0
2007-11-08 07:57:00,15.059,15.117,14.993,14.998,500000.0
2007-11-08 07:58:00,15.112,15.152,15.001,15.152,400000.0
2007-11-08 07:59:00,15.022,15.139,14.998,15.103,700000.0
2007-11-08 08:00:00,15.13,15.139,15.007,15.13,550000.0
2007-11-08 08:01:00,15.042,15.123,15.012,15.012,350000.0
2007-11-08 08:02:00,15.111,15.159,15.009,15.009,500000.0
2007-11-08 08:03:00,15.091,15.126,15.044,15.079,300000.0
2007-11-08 08:04:00,15.118,15.183,15.05,15.148,450000.0
2007-11-08 08:05:00,15.107,15.135,15.064,15.064,250000.0
2007-11-08 08:06:00,15.085,15.129,14.967,15.129,400000.0
2007-11-08 08:07:00,15.038,15.091,15.014,15.087,350000.0
2007-11-08 08:08:00,15.003,15.142,15.003,15.078,450000.0
2007-11-08 08:09:00,15.048,15.141,15.018,15.049,550000.0
2007-11-08 08:10:00,15.137,15.142,15.028,15.126,400000.0
2007-11-08 08:11:00,15.044,15.114,15.04,15.114,400000.0
2007-11-08 08:12:00,15.116,15.153,15.024,15.027,500000.0
2007-11-08 08:13:00,15.141,15.149,15.045,15.105,350000.0
2007-11-08 08:14:00,15.09,15.181,15.058,15.073,400000.0
2007-11-08 08:15:00,15.086,15.12,15.033,15.116,500000.0
2007-11-08 08:16:00,15.037,15.19,15.017,15.017,500000.0
2007-11-08 08:17:00,15.102,15.128,15.008,15.031,350000.0
2007-11-08 08:18:00,14.985,15.134,14.985,15.072,550000.0
2007-11-08 08:19:00,15.035,15.118,14.993,15.012,400000.0
2007-11-08 08:20:00,15.085,15.145,15.044,15.13,350000.0
2007-11-08 08:21:00,15.074,15.161,15.005,15.024,500000.0
2007-11-08 08:22:00,15.042,15.144,14.981,15.144,450000.0
2007-11-08 08:23:00,15.107,15.141,15.021,15.103,400000.0
2007-11-08 08:24:00,15.1,15.114,15.046,15.114,400000.0
2007-11-08 08:25:00,15.083,15.093,14.984,15.03,550000.0
2007-11-08 08:26:00,15.046,15.191,15.046,15.166,400000.0
2007-11-08 08:27:00,15.108,15.151,15.052,15.09,550000.0
2007-11-08 08:28:00,15.026,15.181,15.02,15.02,500000.0
2007-11-08 08:29:00,15.109,15.147,15.003,15.131,400000.0
2007-11-08 08:30:00,14.979,15.098,14.948,14.983,350000.0
2007-11-08 08:31:00,15.112,15.133,15.029,15.041,400000.0
2007-11-08 08:32:00,15.13,15.135,15.029,15.105,450000.0
2007-11-08 08:33:00,15.06,15.134,15.06,15.093,400000.0
2007-11-08 08:34:00,14.98,15.115,14.98,15.104,400000.0
2007-11-08 08:35:00,15.066,15.174,15.047,15.13,350000.0
2007-11-08 08:36:00,15.082,15.119,15.033,15.119,350000.0
2007-11-08 08:37:00,15.081,15.138,15.036,15.138,450000.0
2007-11-08 08:38:00,15.076,15.154,15.039,15.117,500000.0
2007-11-08 08:39:00,15.087,15.099,14.968,15.016,500000.0
2007-11-08 08:40:00,15.072,15.137,15.058,15.065,450000.0
2007-11-08 08:41:00,15.015,15.12,14.99,15.009,500000.0
2007-11-08 08:42:00,15.029,15.16,15.029,15.086,400000.0
2007-11-08 08:43:00,15.125,15.134,15.04,15.04,400000.0
2007-11-08 08:44:00,15.129,15.169,15.058,15.099,500000.0
2007-11-08 08:45:00,15.16,15.164,15.088,15.158,350000.0
2007-11-08 08:46:00,15.176,15.201,15.07,15.189,400000.0
2007-11-08 08:47:00,15.173,15.173,15.033,15.144,500000.0
2007-11-08 08:48:00,15.019,15.129,15.019,15.103,450000.0
2007-11-08 08:49:00,15.074,15.172,15.056,15.172,550000.0
2007-11-08 08:50:00,15.132,15.222,15.132,15.207,350000.0
2007-11-08 08:51:00,15.144,15.169,15.074,15.109,450000.0
2007-11-08 08:52:00,15.063,15.207,15.063,15.098,550000.0
2007-11-08 08:53:00,15.104,15.231,15.104,15.108,350000.0
2007-11-08 08:54:00,15.179,15.195,15.099,15.18,400000.0
2007-11-08 08:55:00,15.153,15.224,15.077,15.176,550000.0
2007-11-08 08:56:00,15.178,15.193,15.071,15.154,500000.0
2007-11-08 08:57:00,15.126,15.212,15.083,15.117,500000.0
2007-11-08 08:58:00,15.188,15.194,15.11,15.121,400000.0
2007-11-08 08:59:00,15.071,15.199,15.06,15.148,350000.0
2007-11-08 09:00:00,15.13,15.204,15.098,15.204,350000.0
2007-11-08 09:01:00,15.132,15.196,15.029,15.138,550000.0
2007-11-08 09:02:00,15.174,15.193,15.087,15.129,300000.0
2007-11-08 09:03:00,15.094,15.188,15.082,15.082,500000.0
2007-11-08 09:04:00,15.189,15.189,15.082,15.099,400000.0
2007-11-08 09:05:00,15.178,15.187,15.107,15.184,450000.0
2007-11-08 09:06:00,15.225,15.225,15.093,15.146,400000.0
2007-11-08 09:07:00,15.157,15.219,15.091,15.19,350000.0
2007-11-08 09:08:00,15.2,15.2,15.067,15.15,400000.0
2007-11-08 09:09:00,15.07,15.182,15.07,15.15,350000.0
2007-11-08 09:10:00,15.125,15.235,15.092,15.092,400000.0
2007-11-08 09:11:00,15.157,15.181,15.034,15.126,350000.0
2007-11-08 09:12:00,15.122,15.189,15.052,15.136,350000.0
2007-11-08 09:13:00,15.144,15.167,15.067,15.067,450000.0
2007-11-08 09:14:00,15.123,15.156,15.084,15.156,350000.0
2007-11-08 09:15:00,15.16,15.17,15.055,15.083,550000.0
2007-11-08 09:16:00,15.113,15.167,15.027,15.153,400000.0
2007-11-08 09:17:00,15.136,15.171,15.038,15.038,350000.0
2007-11-08 09:18:00,15.028,15.149,15.028,15.149,450000.0
2007-11-08 09:19:00,15.172,15.183,15.073,15.132,450000.0
2007-11-08 09:20:00,15.169,15.2,15.078,15.2,400000.0
2007-11-08 09:21:00,15.129,15.214,15.091,15.187,500000.0
2007-11-08 09:22:00,15.219,15.271,15.097,15.097,550000.0
2007-11-08 09:23:00,15.119,15.197,15.053,15.174,450000.0
2007-11-08 09:24:00,15.134,15.196,15.072,15.186,400000.0
2007-11-08 09:25:00,15.132,15.186,15.098,15.18,350000.0
2007-11-08 09:26:00,15.081,15.193,15.014,15.014,350000.0
2007-11-08 09:27:00,15.126,15.158,15.059,15.059,350000.0
2007-11-08 09:28:00,15.152,15.152,14.999,15.116,350000.0
2007-11-08 09:29:00,15.139,15.147,15.073,15.143,500000.0
2007-11-08 09:30:00,15.099,15.153,14.992,15.153,500000.0
2007-11-08 09:32:00,15.142,15.164,15.02,15.164,350000.0
2007-11-08 09:33:00,15.081,15.236,15.08,15.191,500000.0
2007-11-08 09:34:00,15.156,15.156,15.067,15.067,350000.0
2007-11-08 09:35:00,15.1,15.153,15.022,15.153,450000.0
2007-11-08 09:36:00,15.101,15.133,15.008,15.039,350000.0
2007-11-08 09:37:00,15.033,15.129,14.984,15.001,450000.0
2007-11-08 09:38:00,15.051,15.189,15.051,15.155,350000.0
2007-11-08 09:39:00,15.144,15.144,14.982,15.018,400000.0
2007-11-08 09:40:00,15.064,15.193,15.026,15.026,550000.0
2007-11-08 09:41:00,15.113,15.146,15.033,15.055,500000.0
2007-11-08 09:42:00,15.085,15.132,15.027,15.035,500000.0
2007-11-08 09:43:00,15.027,15.136,15.005,15.035,350000.0
2007-11-08 09:44:00,15.018,15.092,14.979,15.023,350000.0
2007-11-08 09:45:00,15.037,15.098,14.988,15.098,500000.0
2007-11-08 09:46:00,14.998,15.133,14.998,15.003,350000.0
2007-11-08 09:47:00,15.042,15.122,15.028,15.06,400000.0
2007-11-08 09:48:00,15.159,15.159,15.042,15.083,450000.0
2007-11-08 09:49:00,14.991,15.069,14.956,14.956,400000.0
2007-11-08 09:50:00,15.06,15.112,15.049,15.049,350000.0
2007-11-08 09:51:00,14.992,15.103,14.992,15.095,350000.0
2007-11-08 09:52:00,15.101,15.101,14.933,15.034,400000.0
2007-11-08 09:53:00,15.015,15.1,14.986,15.092,400000.0
2007-11-08 09:54:00,15.042,15.09,14.991,15.033,350000.0
2007-11-08 09:55:00,15.041,15.109,14.986,15.088,450000.0
2007-11-08 09:56:00,15.019,15.089,14.967,15.089,450000.0
2007-11-08 09:57:00,14.958,15.058,14.958,15.028,450000.0
2007-11-08 09:58:00,15.017,15.075,14.982,14.987,400000.0
2007-11-08 09:59:00,14.991,15.077,14.95,15.04,450000.0
2007-11-08 10:00:00,15.042,15.042,14.918,15.024,550000.0
2007-11-08 10:01:00,15.1,15.1,15.001,15.014,350000.0
2007-11-08 10:02:00,15.006,15.125,15.006,15.076,450000.0
2007-11-08 10:03:00,14.978,15.133,14.978,15.067,550000.0
2007-11-08 10:04:00,14.981,15.06,14.939,14.939,450000.0
2007-11-08 10:05:00,15.024,15.12,14.983,15.046,450000.0
2007-11-08 10:06:00,15.034,15.048,14.983,15.044,350000.0
2007-11-08 10:07:00,14.98,15.038,14.92,14.949,500000.0
2007-11-08 10:08:00,14.982,15.081,14.963,15.076,500000.0
2007-11-08 10:09:00,15.005,15.11,14.989,15.042,600000.0
2007-11-08 10:10:00,14.992,15.08,14.945,14.974,350000.0
2007-11-08 10:11:00,15.055,15.055,14.914,14.924,350000.0
2007-11-08 10:12:00,14.992,15.077,14.959,14.979,450000.0
2007-11-08 10:13:00,14.982,15.06,14.982,15.06,550000.0
2007-11-08 10:14:00,15.001,15.076,15.001,15.076,400000.0
2007-11-08 10:15:00,15.056,15.056,14.911,15.01,400000.0
2007-11-08 10:16:00,15.027,15.078,14.974,15.043,400000.0
2007-11-08 10:17:00,14.965,15.013,14.94,14.94,400000.0
2007-11-08 10:18:00,14.959,15.051,14.938,14.993,550000.0
2007-11-08 10:19:00,14.912,15.025,14.904,14.989,400000.0
2007-11-08 10:20:00,14.9,14.969,14.888,14.888,550000.0
2007-11-08 10:21:00,14.923,14.989,14.852,14.963,500000.0
2007-11-08 10:22:00,15.018,15.018,14.883,14.993,500000.0
2007-11-08 10:23:00,14.929,15.022,14.904,15.022,350000.0
2007-11-08 10:24:00,14.997,15.007,14.941,15.001,350000.0
2007-11-08 10:25:00,15.002,15.002,14.878,14.901,450000.0
2007-11-08 10:26:00,15.001,15.001,14.878,14.992,500000.0
2007-11-08 10:27:00,14.969,14.969,14.853,14.914,500000.0
2007-11-08 10:28:00,14.909,14.93,14.807,14.821,450000.0
2007-11-08 10:29:00,14.953,14.953,14.808,14.93,500000.0
2007-11-08 10:30:00,14.902,14.905,14.765,14.882,500000.0
2007-11-08 10:31:00,14.947,14.961,14.858,14.887,350000.0
2007-11-08 10:32:00,14.913,14.97,14.86,14.961,450000.0
2007-11-08 10:33:00,14.826,14.909,14.82,14.885,450000.0
2007-11-08 10:34:00,14.858,14.914,14.807,14.914,350000.0
2007-11-08 10:35:00,14.856,14.919,14.849,14.881,400000.0
2007-11-08 10:36:00,14.836,14.972,14.836,14.934,400000.0
2007-11-08 10:37:00,15.025,15.038,14.886,14.986,500000.0
2007-11-08 10:38:00,14.833,14.966,14.833,14.864,500000.0
2007-11-08 10:40:00,14.862,14.974,14.83,14.858,400000.0
2007-11-08 10:41:00,14.937,14.954,14.807,14.935,550000.0
2007-11-08 10:42:00,14.919,14.977,14.863,14.977,350000.0
2007-11-08 10:43:00,14.986,14.986,14.876,14.876,350000.0
2007-11-08 10:44:00,14.914,14.935,14.807,14.837,450000.0
2007-11-08 10:45:00,14.961,14.961,14.831,14.906,500000.0
2007-11-08 10:46:00,14.954,15.013,14.856,14.911,350000.0
2007-11-08 10:47:00,14.873,14.967,14.836,14.837,350000.0
2007-11-08 10:48:00,14.851,14.969,14.797,14.969,350000.0
2007-11-08 10:49:00,14.925,14.963,14.838,14.963,500000.0
2007-11-08 10:50:00,14.943,14.943,14.865,14.937,500000.0
2007-11-08 10:51:00,14.936,14.969,14.838,14.88,450000.0
2007-11-08 10:52:00,14.914,14.941,14.823,14.929,350000.0
2007-11-08 10:53:00,14.909,14.964,14.828,14.842,350000.0
2007-11-08 10:54:00,14.952,14.965,14.894,14.898,550000.0
2007-11-08 10:55:00,15.008,15.008,14.901,14.948,500000.0
2007-11-08 10:56:00,14.983,14.993,14.854,14.993,550000.0
2007-11-08 10:57:00,15.097,15.097,14.888,14.888,550000.0
2007-11-08 10:58:00,14.968,15.032,14.902,14.939,350000.0
2007-11-08 10:59:00,14.99,15.025,14.88,14.88,450000.0
2007-11-08 11:00:00,14.919,14.996,14.862,14.918,350000.0
2007-11-08 11:01:00,14.926,15.034,14.901,14.941,550000.0
2007-11-08 11:02:00,15.03,15.03,14.899,14.967,400000.0
2007-11-08 11:03:00,14.943,15.026,14.897,14.935,550000.0
2007-11-08 11:04:00,15.028,15.093,14.928,15.029,550000.0
2007-11-08 11:05:00,15.054,15.054,14.913,14.932,550000.0
2007-11-08 11:06:00,15.032,15.068,14.917,14.968,500000.0
2007-11-08 11:07:00,14.925,15.075,14.925,15.047,400000.0
2007-11-08 11:08:00,15.004,15.044,14.951,14.973,400000.0
2007-11-08 11:09:00,15.04,15.04,14.922,15.027,500000.0
2007-11-08 11:10:00,14.935,15.093,14.935,15.002,400000.0
2007-11-08 11:11:00,15.02,15.038,14.91,15.01,350000.0
2007-11-08 11:12:00,15.03,15.038,14.935,14.95,350000.0
2007-11-08 11:13:00,14.995,15.042,14.884,15.042,500000.0
2007-11-08 11:14:00,14.921,15.028,14.892,15.028,400000.0
2007-11-08 11:15:00,14.92,15.045,14.897,14.973,400000.0
2007-11-08 11:16:00,15.004,15.006,14.913,14.913,350000.0
2007-11-08 11:17:00,14.991,14.991,14.881,14.895,350000.0
2007-11-08 11:18:00,14.994,15.057,14.933,15.007,350000.0
2007-11-08 11:19:00,14.932,15.059,14.921,15.059,550000.0
2007-11-08 11:20:00,15.022,15.022,14.879,14.893,450000.0
2007-11-08 11:21:00,15.047,15.061,14.925,14.925,450000.0
2007-11-08 11:22:00,14.966,15.035,14.935,14.935,350000.0
2007-11-08 11:23:00,14.952,15.044,14.893,14.92,500000.0
2007-11-08 11:24:00,14.984,15.03,14.908,14.986,550000.0
2007-11-08 11:25:00,14.901,15.012,14.882,14.957,400000.0
2007-11-08 11:26:00,15.021,15.021,14.867,14.971,400000.0
2007-11-08 11:27:00,14.936,15.054,14.936,15.044,500000.0
2007-11-08 11:28:00,14.899,14.978,14.871,14.975,350000.0
2007-11-08 11:29:00,14.913,15.026,14.888,14.951,500000.0
2007-11-08 11:30:00,14.945,14.999,14.909,14.951,450000.0
2007-11-08 11:31:00,14.989,15.034,14.909,14.984,500000.0
2007-11-08 11:32:00,14.925,15.029,14.885,14.885,500000.0
2007-11-08 11:33:00,14.906,15.018,14.906,14.975,450000.0
2007-11-08 11:34:00,15.015,15.015,14.89,14.98,400000.0
2007-11-08 11:35:00,14.985,15.03,14.894,14.959,450000.0
2007-11-08 11:36:00,14.908,15.014,14.908,15.014,550000.0
2007-11-08 11:37:00,15.013,15.013,14.868,14.916,400000.0
2007-11-08 11:38:00,15.025,15.034,14.914,15.034,400000.0
2007-11-08 11:39:00,14.953,15.046,14.906,14.943,350000.0
2007-11-08 11:40:00,14.921,15.004,14.921,14.925,550000.0
2007-11-08 11:41:00,14.933,14.993,14.906,14.973,350000.0
2007-11-08 11:42:00,14.958,15.054,14.935,15.043,500000.0
2007-11-08 11:43:00,15.018,15.018,14.907,15.004,350000.0
2007-11-08 11:44:00,15.007,15.017,14.877,14.973,450000.0
2007-11-08 11:45:00,14.986,14.995,14.89,14.9,350000.0
2007-11-08 11:46:00,14.981,15.021,14.9,14.923,400000.0
2007-11-08 11:47:00,14.954,15.036,14.901,14.925,550000.0
2007-11-08 11:48:00,14.951,14.99,14.887,14.988,400000.0
2007-11-08 11:49:00,14.974,15.022,14.894,14.96,350000.0
2007-11-08 11:50:00,14.969,15.022,14.901,15.022,350000.0
2007-11-08 11:51:00,14.999,15.028,14.891,15.001,550000.0
2007-11-08 11:52:00,14.935,15.018,14.895,15.018,450000.0
2007-11-08 11:53:00,14.891,15.027,14.891,14.93,400000.0
2007-11-08 11:54:00,15.011,15.011,14.848,14.915,400000.0
2007-11-08 11:55:00,14.957,15.035,14.907,15.035,350000.0
2007-11-08 11:56:00,14.982,15.069,14.982,14.983,350000.0
2007-11-08 11:57:00,15.027,15.045,14.942,15.013,450000.0
2007-11-08 11:58:00,14.947,15.069,14.939,15.053,350000.0
2007-11-08 12:00:00,15.026,15.093,14.97,14.97,350000.0
2007-11-08 12:01:00,15.08,15.11,14.981,15.009,500000.0
2007-11-08 12:02:00,15.085,15.094,15.05,15.094,350000.0
2007-11-08 12:03:00,15.005,15.125,14.995,15.067,1000000.0
2007-11-08 12:04:00,15.084,15.099,15.005,15.093,400000.0
2007-11-08 12:05:00,15.035,15.124,14.982,15.045,350000.0
2007-11-08 12:06:00,15.142,15.142,15.074,15.074,350000.0
2007-11-08 12:07:00,15.057,15.138,15.046,15.046,350000.0
2007-11-08 12:08:00,15.119,15.125,14.99,15.125,450000.0
2007-11-08 12:09:00,15.035,15.151,15.035,15.054,350000.0
2007-11-08 12:10:00,15.109,15.156,15.034,15.143,400000.0
2007-11-08 12:11:00,15.197,15.197,15.065,15.138,450000.0
2007-11-08 12:12:00,15.079,15.208,15.079,15.097,350000.0
2007-11-08 12:13:00,15.099,15.185,15.047,15.165,550000.0
2007-11-08 12:14:00,15.167,15.226,15.051,15.209,400000.0
2007-11-08 12:15:00,15.112,15.183,15.048,15.103,400000.0
2007-11-08 12:16:00,15.183,15.197,15.09,15.147,400000.0
2007-11-08 12:17:00,15.151,15.294,15.151,15.294,400000.0
2007-11-08 12:18:00,15.279,15.286,15.193,15.197,450000.0
2007-11-08 12:19:00,15.216,15.242,15.123,15.158,450000.0
2007-11-08 12:20:00,15.184,15.27,15.091,15.145,500000.0
2007-11-08 12:21:00,15.132,15.224,15.109,15.182,400000.0
2007-11-08 12:22:00,15.072,15.202,15.055,15.105,450000.0
2007-11-08 12:23:00,15.16,15.227,15.068,15.068,400000.0
2007-11-08 12:24:00,15.203,15.239,15.129,15.207,600000.0
2007-11-08 12:25:00,15.214,15.214,15.087,15.114,500000.0
2007-11-08 12:26:00,15.134,15.203,15.074,15.171,400000.0
2007-11-08 12:27:00,15.166,15.237,15.11,15.21,550000.0
2007-11-08 12:28:00,15.169,15.177,15.052,15.052,550000.0
2007-11-08 12:29:00,15.129,15.175,15.098,15.172,550000.0
2007-11-08 12:30:00,15.167,15.189,15.077,15.164,500000.0
2007-11-08 12:31:00,15.181,15.181,15.104,15.149,350000.0
2007-11-08 12:32:00,15.119,15.174,15.082,15.155,400000.0
2007-11-08 12:33:00,15.056,15.151,15.056,15.095,350000.0
2007-11-08 12:34:00,15.169,15.186,15.097,15.097,350000.0
2007-11-08 12:35:00,15.19,15.19,15.026,15.144,500000.0
2007-11-08 12:36:00,15.153,15.181,15.093,15.093,400000.0
2007-11-08 12:37:00,15.084,15.187,15.061,15.167,550000.0
2007-11-08 12:38:00,15.082,15.161,15.082,15.138,450000.0
2007-11-08 12:39:00,15.084,15.201,15.04,15.198,550000.0
2007-11-08 12:40:00,15.168,15.274,15.128,15.274,450000.0
2007-11-08 12:41:00,15.24,15.283,15.167,15.283,450000.0
2007-11-08 12:42:00,15.159,15.276,15.159,15.231,400000.0
2007-11-08 12:43:00,15.261,15.294,15.191,15.204,500000.0
2007-11-08 12:44:00,15.27,15.27,15.136,15.196,450000.0
2007-11-08 12:45:00,15.272,15.316,15.153,15.296,400000.0
2007-11-08 12:46:00,15.221,15.239,15.17,15.239,350000.0
2007-11-08 12:47:00,15.208,15.285,15.134,15.183,450000.0
2007-11-08 12:48:00,15.213,15.301,15.167,15.244,550000.0
2007-11-08 12:49:00,15.207,15.297,15.167,15.188,450000.0
2007-11-08 12:50:00,15.174,15.272,15.174,15.217,400000.0
2007-11-08 12:51:00,15.184,15.269,15.159,15.241,350000.0
2007-11-08 12:52:00,15.209,15.307,15.197,15.28,500000.0
2007-11-08 12:53:00,15.2,15.291,15.199,15.263,500000.0
2007-11-08 12:54:00,15.257,15.287,15.167,15.234,450000.0
2007-11-08 12:55:00,15.17,15.273,15.17,15.212,350000.0
2007-11-08 12:56:00,15.187,15.274,15.187,15.22,500000.0
2007-11-08 12:57:00,15.179,15.272,15.179,15.272,350000.0
2007-11-08 12:58:00,15.203,15.271,15.149,15.173,400000.0
2007-11-08 12:59:00,15.267,15.285,15.153,15.192,350000.0
2007-11-08 13:00:00,15.297,15.305,15.224,15.301,350000.0
2007-11-08 13:01:00,15.158,15.256,15.142,15.227,400000.0
2007-11-08 13:02:00,15.193,15.294,15.193,15.219,400000.0
2007-11-08 13:03:00,15.236,15.305,15.164,15.164,450000.0
2007-11-08 13:04:00,15.256,15.273,15.173,15.259,250000.0
2007-11-08 13:05:00,15.188,15.301,15.178,15.281,550000.0
2007-11-08 13:06:00,15.301,15.315,15.186,15.301,450000.0
2007-11-08 13:07:00,15.308,15.355,15.196,15.31,400000.0
2007-11-08 13:08:00,15.268,15.354,15.238,15.243,400000.0
2007-11-08 13:09:00,15.25,15.364,15.223,15.293,400000.0
2007-11-08 13:10:00,15.321,15.4,15.243,15.269,500000.0
2007-11-08 13:11:00,15.261,15.352,15.261,15.331,400000.0
2007-11-08 13:12:00,15.337,15.354,15.252,15.252,550000.0
2007-11-08 13:13:00,15.334,15.334,15.186,15.29,450000.0
2007-11-08 13:14:00,15.207,15.337,15.207,15.306,350000.0
2007-11-08 13:15:00,15.233,15.321,15.165,15.272,400000.0
2007-11-08 13:16:00,15.293,15.293,15.205,15.292,350000.0
2007-11-08 13:17:00,15.231,15.289,15.188,15.289,500000.0
2007-11-08 13:18:00,15.284,15.308,15.255,15.308,350000.0
2007-11-08 13:19:00,15.316,15.316,15.187,15.292,400000.0
2007-11-08 13:20:00,15.218,15.306,15.184,15.259,500000.0
2007-11-08 13:21:00,15.205,15.297,15.179,15.179,350000.0
2007-11-08 13:22:00,15.317,15.317,15.189,15.262,400000.0
2007-11-08 13:23:00,15.285,15.323,15.206,15.311,400000.0
2007-11-08 13:24:00,15.231,15.314,15.199,15.309,400000.0
2007-11-08 13:25:00,15.308,15.324,15.237,15.324,350000.0
2007-11-08 13:26:00,15.292,15.316,15.214,15.301,500000.0
2007-11-08 13:27:00,15.231,15.335,15.231,15.272,500000.0
2007-11-08 13:28:00,15.2,15.301,15.124,15.301,400000.0
2007-11-08 13:29:00,15.282,15.297,15.152,15.262,350000.0
2007-11-08 13:30:00,15.179,15.266,15.174,15.189,550000.0
2007-11-08 13:31:00,15.182,15.296,15.177,15.296,450000.0
2007-11-08 13:32:00,15.19,15.273,15.134,15.238,500000.0
2007-11-08 13:33:00,15.285,15.292,15.159,15.202,500000.0
2007-11-08 13:34:00,15.168,15.299,15.139,15.181,350000.0
2007-11-08 13:35:00,15.266,15.283,15.192,15.268,400000.0
2007-11-08 13:36:00,15.21,15.337,15.166,15.247,450000.0
2007-11-08 13:37:00,15.248,15.282,15.162,15.282,400000.0
2007-11-08 13:38:00,15.241,15.313,15.196,15.287,400000.0
2007-11-08 13:39:00,15.258,15.311,15.199,15.284,500000.0
2007-11-08 13:40:00,15.274,15.329,15.214,15.329,350000.0
2007-11-08 13:41:00,15.259,15.327,15.231,15.231,450000.0
2007-11-08 13:42:00,15.286,15.32,15.214,15.24,400000.0
2007-11-08 13:43:00,15.285,15.315,15.18,15.279,500000.0
2007-11-08 13:44:00,15.175,15.277,15.175,15.2,350000.0
2007-11-08 13:45:00,15.204,15.305,15.159,15.254,400000.0
2007-11-08 13:46:00,15.207,15.288,15.163,15.228,450000.0
2007-11-08 13:47:00,15.19,15.203,15.132,15.132,350000.0
2007-11-08 13:48:00,15.203,15.291,15.177,15.264,500000.0
2007-11-08 13:49:00,15.118,15.266,15.118,15.266,350000.0
2007-11-08 13:50:00,15.218,15.24,15.137,15.231,500000.0
2007-11-08 13:51:00,15.21,15.317,15.171,15.208,550000.0
2007-11-08 13:52:00,15.267,15.279,15.15,15.238,350000.0
2007-11-08 13:53:00,15.162,15.25,15.145,15.149,450000.0
2007-11-08 13:54:00,15.286,15.286,15.18,15.286,400000.0
2007-11-08 13:55:00,15.246,15.3,15.217,15.256,350000.0
2007-11-08 13:56:00,15.274,15.274,15.163,15.163,350000.0
2007-11-08 13:57:00,15.251,15.296,15.181,15.181,400000.0
2007-11-08 13:58:00,15.265,15.266,15.15,15.266,400000.0
2007-11-08 13:59:00,15.183,15.278,15.131,15.278,450000.0
2007-11-08 14:00:00,15.245,15.273,15.152,15.224,350000.0
2007-11-08 14:01:00,15.22,15.273,15.179,15.273,350000.0
2007-11-08 14:02:00,15.269,15.288,15.151,15.258,350000.0
2007-11-08 14:03:00,15.298,15.311,15.228,15.274,350000.0
2007-11-08 14:04:00,15.222,15.336,15.222,15.336,350000.0
2007-11-08 14:05:00,15.299,15.333,15.176,15.235,400000.0
2007-11-08 14:06:00,15.18,15.326,15.18,15.281,350000.0
2007-11-08 14:07:00,15.209,15.288,15.209,15.277,400000.0
2007-11-08 14:08:00,15.236,15.301,15.173,15.266,550000.0
2007-11-08 14:09:00,15.171,15.305,15.171,15.189,550000.0
2007-11-08 14:10:00,15.204,15.336,15.204,15.278,350000.0
2007-11-08 14:11:00,15.342,15.36,15.301,15.36,350000.0
2007-11-08 14:12:00,15.325,15.348,15.234,15.348,400000.0
2007-11-08 14:13:00,15.317,15.325,15.222,15.246,450000.0
2007-11-08 14:14:00,15.329,15.329,15.178,15.224,350000.0
2007-11-08 14:15:00,15.175,15.323,15.164,15.323,500000.0
2007-11-08 14:16:00,15.278,15.318,15.208,15.291,350000.0
2007-11-08 14:17:00,15.274,15.279,15.175,15.207,450000.0
2007-11-08 14:18:00,15.236,15.33,15.225,15.225,400000.0
2007-11-08 14:19:00,15.321,15.347,15.183,15.323,500000.0
2007-11-08 14:20:00,15.237,15.323,15.237,15.241,350000.0
2007-11-08 14:21:00,15.306,15.325,15.189,15.189,350000.0
2007-11-08 14:22:00,15.212,15.332,15.212,15.257,400000.0
2007-11-08 14:23:00,15.287,15.306,15.163,15.195,650000.0
2007-11-08 14:24:00,15.325,15.325,15.168,15.199,350000.0
2007-11-08 14:25:00,15.157,15.286,15.157,15.26,400000.0
2007-11-08 14:26:00,15.251,15.32,15.19,15.256,350000.0
2007-11-08 14:27:00,15.287,15.288,15.199,15.288,400000.0
2007-11-08 14:28:00,15.302,15.302,15.184,15.207,400000.0
2007-11-08 14:29:00,15.29,15.306,15.205,15.214,450000.0
2007-11-08 14:30:00,15.272,15.339,15.209,15.301,400000.0
2007-11-08 14:31:00,15.186,15.279,15.184,15.279,400000.0
2007-11-08 14:32:00,15.21,15.304,15.21,15.293,400000.0
2007-11-08 14:33:00,15.253,15.311,15.213,15.311,400000.0
2007-11-08 14:34:00,15.277,15.305,15.166,15.172,450000.0
2007-11-08 14:35:00,15.271,15.307,15.223,15.24,350000.0
2007-11-08 14:36:00,15.227,15.328,15.196,15.294,450000.0
2007-11-08 14:37:00,15.194,15.286,15.129,15.274,550000.0
2007-11-08 14:38:00,15.247,15.249,15.132,15.191,400000.0
2007-11-08 14:39:00,15.231,15.243,15.116,15.243,550000.0
2007-11-08 14:40:00,15.273,15.273,15.123,15.224,550000.0
2007-11-08 14:41:00,15.196,15.267,15.153,15.267,350000.0
2007-11-08 14:42:00,15.196,15.224,15.104,15.127,400000.0
2007-11-08 14:43:00,15.246,15.264,15.116,15.264,500000.0
2007-11-08 14:44:00,15.132,15.226,15.09,15.226,450000.0
2007-11-08 14:45:00,15.214,15.264,15.186,15.25,400000.0
2007-11-08 14:46:00,15.241,15.29,15.201,15.203,350000.0
2007-11-08 14:47:00,15.225,15.254,15.126,15.241,350000.0
2007-11-08 14:48:00,15.235,15.246,15.146,15.234,400000.0
2007-11-08 14:49:00,15.261,15.261,15.095,15.096,500000.0
2007-11-08 14:50:00,15.168,15.315,15.168,15.264,400000.0
2007-11-08 14:51:00,15.256,15.256,15.158,15.222,350000.0
2007-11-08 14:52:00,15.268,15.268,15.162,15.198,450000.0
2007-11-08 14:53:00,15.177,15.277,15.147,15.249,400000.0
2007-11-08 14:54:00,15.302,15.309,15.157,15.309,550000.0
2007-11-08 14:55:00,15.257,15.289,15.183,15.183,450000.0
2007-11-08 14:56:00,15.261,15.312,15.189,15.312,300000.0
2007-11-08 14:57:00,15.288,15.33,15.236,15.33,500000.0
2007-11-08 14:58:00,15.296,15.316,15.2,15.316,400000.0
2007-11-08 14:59:00,15.258,15.309,15.182,15.302,550000.0
2007-11-08 15:00:00,15.203,15.289,15.189,15.289,350000.0
2007-11-08 15:01:00,15.198,15.299,15.189,15.245,450000.0
2007-11-08 15:02:00,15.279,15.319,15.199,15.261,400000.0
2007-11-08 15:03:00,15.28,15.322,15.158,15.322,500000.0
2007-11-08 15:04:00,15.211,15.35,15.211,15.229,550000.0
2007-11-08 15:05:00,15.201,15.348,15.201,15.345,550000.0
2007-11-08 15:06:00,15.307,15.307,15.273,15.273,400000.0
2007-11-08 15:07:00,15.238,15.352,15.227,15.32,350000.0
2007-11-08 15:08:00,15.253,15.367,15.216,15.27,350000.0
2007-11-08 15:09:00,15.323,15.336,15.217,15.226,450000.0
2007-11-08 15:10:00,15.26,15.34,15.201,15.255,400000.0
2007-11-08 15:11:00,15.299,15.301,15.198,15.282,500000.0
2007-11-08 15:12:00,15.25,15.333,15.208,15.333,350000.0
2007-11-08 15:13:00,15.345,15.354,15.243,15.313,500000.0
2007-11-08 15:14:00,15.212,15.299,15.183,15.204,350000.0
2007-11-08 15:15:00,15.221,15.328,15.217,15.298,400000.0
2007-11-08 15:16:00,15.2,15.335,15.2,15.309,350000.0
2007-11-08 15:17:00,15.197,15.339,15.197,15.312,500000.0
2007-11-08 15:18:00,15.297,15.309,15.193,15.309,450000.0
2007-11-08 15:19:00,15.245,15.329,15.178,15.178,450000.0
2007-11-08 15:20:00,15.259,15.345,15.204,15.23,550000.0
2007-11-08 15:21:00,15.272,15.349,15.252,15.337,400000.0
2007-11-08 15:22:00,15.333,15.385,15.267,15.36,350000.0
2007-11-08 15:23:00,15.302,15.365,15.288,15.351,400000.0
2007-11-08 15:24:00,15.346,15.38,15.269,15.364,500000.0
2007-11-08 15:25:00,15.401,15.449,15.359,15.402,450000.0
2007-11-08 15:26:00,15.456,15.49,15.369,15.369,450000.0
2007-11-08 15:27:00,15.398,15.558,15.397,15.558,400000.0
2007-11-08 15:28:00,15.485,15.528,15.407,15.528,550000.0
2007-11-08 15:29:00,15.517,15.517,15.392,15.392,400000.0
2007-11-08 15:30:00,15.441,15.476,15.361,15.414,450000.0
2007-11-08 15:31:00,15.39,15.486,15.381,15.39,500000.0
2007-11-08 15:32:00,15.482,15.496,15.337,15.44,500000.0
2007-11-08 15:33:00,15.427,15.444,15.369,15.444,250000.0
2007-11-08 15:34:00,15.411,15.488,15.411,15.479,450000.0
2007-11-08 15:35:00,15.454,15.496,15.328,15.395,500000.0
2007-11-08 15:36:00,15.399,15.461,15.329,15.455,550000.0
2007-11-08 15:37:00,15.373,15.451,15.307,15.399,450000.0
2007-11-08 15:38:00,15.404,15.483,15.384,15.394,450000.0
2007-11-08 15:39:00,15.413,15.501,15.413,15.48,350000.0
2007-11-08 15:40:00,15.386,15.458,15.329,15.329,450000.0
2007-11-08 15:41:00,15.365,15.417,15.271,15.297,350000.0
2007-11-08 15:42:00,15.386,15.386,15.212,15.24,450000.0
2007-11-08 15:43:00,15.311,15.332,15.214,15.295,450000.0
2007-11-08 15:44:00,15.351,15.392,15.28,15.392,350000.0
2007-11-08 15:45:00,15.33,15.411,15.284,15.376,350000.0
2007-11-08 15:46:00,15.416,15.416,15.302,15.416,350000.0
2007-11-08 15:47:00,15.37,15.37,15.25,15.27,550000.0
2007-11-08 15:48:00,15.311,15.368,15.268,15.289,350000.0
2007-11-08 15:49:00,15.39,15.407,15.344,15.399,350000.0
2007-11-08 15:50:00,15.412,15.412,15.261,15.305,550000.0
2007-11-08 15:51:00,15.367,15.373,15.247,15.348,550000.0
2007-11-08 15:52:00,15.258,15.379,15.25,15.25,350000.0
2007-11-08 15:53:00,15.373,15.436,15.319,15.366,500000.0
2007-11-08 15:54:00,15.355,15.386,15.236,15.334,400000.0
2007-11-08 15:55:00,15.264,15.407,15.264,15.398,500000.0
2007-11-08 15:56:00,15.268,15.405,15.268,15.36,450000.0
2007-11-08 15:57:00,15.391,15.453,15.363,15.422,450000.0
2007-11-08 15:58:00,15.429,15.489,15.388,15.388,400000.0
2007-11-08 15:59:00,15.477,15.486,15.378,15.416,450000.0
2007-11-08 16:00:00,15.49,15.581,15.393,15.485,550000.0
2007-11-08 16:01:00,15.49,15.533,15.435,15.509,450000.0
2007-11-08 16:02:00,15.418,15.552,15.39,15.486,550000.0
2007-11-08 16:03:00,15.491,15.59,15.427,15.549,400000.0
2007-11-08 16:04:00,15.451,15.585,15.448,15.571,550000.0
2007-11-08 16:05:00,15.62,15.62,15.49,15.554,350000.0
2007-11-08 16:06:00,15.537,15.597,15.469,15.597,500000.0
2007-11-08 16:07:00,15.617,15.617,15.513,15.513,500000.0
2007-11-08 16:08:00,15.483,15.535,15.437,15.506,450000.0
2007-11-08 16:09:00,15.491,15.61,15.491,15.569,350000.0
2007-11-08 16:10:00,15.484,15.548,15.429,15.533,400000.0
2007-11-08 16:11:00,15.503,15.507,15.383,15.445,500000.0
2007-11-08 16:12:00,15.441,15.578,15.44,15.578,400000.0
2007-11-08 16:13:00,15.504,15.58,15.449,15.58,450000.0
2007-11-08 16:14:00,15.558,15.567,15.441,15.483,350000.0
2007-11-08 16:15:00,15.472,15.556,15.433,15.464,400000.0
2007-11-08 16:16:00,15.493,15.573,15.454,15.541,550000.0
2007-11-08 16:17:00,15.556,15.581,15.456,15.456,350000.0
2007-11-08 16:18:00,15.588,15.6,15.474,15.533,400000.0
2007-11-08 16:19:00,15.481,15.585,15.481,15.585,500000.0
2007-11-08 16:20:00,15.582,15.591,15.436,15.533,550000.0
2007-11-08 16:21:00,15.556,15.571,15.479,15.507,400000.0
2007-11-08 16:22:00,15.552,15.552,15.443,15.504,450000.0
2007-11-08 16:23:00,15.485,15.599,15.485,15.493,400000.0
2007-11-08 16:24:00,15.593,15.593,15.503,15.503,350000.0
2007-11-08 16:25:00,15.566,15.591,15.452,15.516,450000.0
2007-11-08 16:26:00,15.554,15.6,15.465,15.465,550000.0
2007-11-08 16:27:00,15.561,15.591,15.457,15.591,650000.0
2007-11-08 16:28:00,15.554,15.562,15.449,15.541,550000.0
2007-11-08 16:29:00,15.499,15.576,15.474,15.503,400000.0
2007-11-08 16:30:00,15.513,15.621,15.477,15.59,550000.0
2007-11-08 16:31:00,15.636,15.65,15.532,15.532,500000.0
2007-11-08 16:32:00,15.558,15.659,15.508,15.659,400000.0
2007-11-08 16:33:00,15.567,15.653,15.534,15.571,550000.0
2007-11-08 16:34:00,15.628,15.659,15.518,15.531,400000.0
2007-11-08 16:35:00,15.568,15.615,15.493,15.606,400000.0
2007-11-08 16:36:00,15.624,15.659,15.553,15.553,400000.0
2007-11-08 16:37:00,15.543,15.638,15.499,15.59,400000.0
2007-11-08 16:38:00,15.496,15.674,15.496,15.513,450000.0
2007-11-08 16:39:00,15.611,15.611,15.511,15.59,500000.0
2007-11-08 16:40:00,15.519,15.587,15.505,15.525,450000.0
2007-11-08 16:41:00,15.46,15.561,15.413,15.527,400000.0
2007-11-08 16:42:00,15.443,15.54,15.441,15.531,550000.0
2007-11-08 16:43:00,15.419,15.529,15.419,15.46,350000.0
2007-11-08 16:44:00,15.409,15.529,15.408,15.529,550000.0
2007-11-08 16:45:00,15.461,15.565,15.429,15.436,400000.0
2007-11-08 16:46:00,15.532,15.593,15.498,15.54,500000.0
2007-11-08 16:47:00,15.474,15.594,15.453,15.476,600000.0
2007-11-08 16:48:00,15.546,15.58,15.446,15.527,500000.0
2007-11-08 16:49:00,15.556,15.575,15.453,15.453,450000.0
2007-11-08 16:50:00,15.572,15.572,15.404,15.481,500000.0
2007-11-08 16:51:00,15.481,15.525,15.347,15.431,500000.0
2007-11-08 16:52:00,15.383,15.483,15.335,15.458,400000.0
2007-11-08 16:53:00,15.425,15.447,15.34,15.383,400000.0
2007-11-08 16:54:00,15.372,15.507,15.35,15.46,450000.0
2007-11-08 16:55:00,15.55,15.55,15.414,15.542,500000.0
2007-11-08 16:56:00,15.462,15.574,15.413,15.413,400000.0
2007-11-08 16:57:00,15.413,15.509,15.388,15.428,500000.0
2007-11-08 16:58:00,15.424,15.503,15.377,15.503,500000.0
2007-11-08 16:59:00,15.433,15.558,15.433,15.47,400000.0
2007-11-08 17:00:00,15.558,15.558,15.454,15.528,350000.0
2007-11-08 17:01:00,15.494,15.58,15.457,15.496,400000.0
2007-11-08 17:02:00,15.512,15.659,15.512,15.64,400000.0
2007-11-08 17:03:00,15.613,15.671,15.552,15.583,450000.0
2007-11-08 17:04:00,15.606,15.683,15.558,15.614,350000.0
2007-11-08 17:05:00,15.645,15.645,15.489,15.581,400000.0
2007-11-08 17:06:00,15.617,15.63,15.502,15.584,350000.0
2007-11-08 17:07:00,15.556,15.602,15.522,15.574,400000.0
2007-11-08 17:08:00,15.466,15.607,15.466,15.548,500000.0
2007-11-08 17:09:00,15.626,15.633,15.484,15.492,450000.0
2007-11-08 17:10:00,15.563,15.563,15.439,15.491,550000.0
2007-11-08 17:11:00,15.519,15.519,15.367,15.395,400000.0
2007-11-08 17:12:00,15.465,15.51,15.401,15.433,400000.0
2007-11-08 17:13:00,15.526,15.574,15.45,15.45,600000.0
2007-11-08 17:14:00,15.494,15.535,15.405,15.535,550000.0
2007-11-08 17:15:00,15.411,15.53,15.398,15.48,350000.0
2007-11-08 17:16:00,15.535,15.535,15.413,15.506,450000.0
2007-11-08 17:17:00,15.498,15.552,15.396,15.51,400000.0
2007-11-08 17:18:00,15.495,15.548,15.46,15.548,350000.0
2007-11-08 17:19:00,15.545,15.629,15.457,15.517,550000.0
2007-11-08 17:20:00,15.528,15.62,15.507,15.532,350000.0
2007-11-08 17:21:00,15.601,15.636,15.524,15.558,400000.0
2007-11-08 17:22:00,15.634,15.664,15.538,15.568,400000.0
2007-11-08 17:23:00,15.558,15.641,15.505,15.613,550000.0
2007-11-08 17:24:00,15.593,15.629,15.472,15.629,400000.0
2007-11-08 17:25:00,15.647,15.7,15.53,15.589,550000.0
2007-11-08 17:26:00,15.525,15.616,15.525,15.53,450000.0
2007-11-08 17:27:00,15.655,15.656,15.541,15.617,650000.0
2007-11-08 17:28:00,15.537,15.672,15.53,15.545,550000.0
2007-11-08 17:29:00,15.659,15.659,15.507,15.635,450000.0
2007-11-08 17:30:00,15.519,15.651,15.519,15.606,350000.0
2007-11-08 17:31:00,15.557,15.625,15.486,15.572,600000.0
2007-11-08 17:32:00,15.518,15.621,15.501,15.553,400000.0
2007-11-08 17:33:00,15.492,15.631,15.492,15.631,400000.0
2007-11-08 17:34:00,15.504,15.606,15.486,15.605,500000.0
2007-11-08 17:35:00,15.601,15.656,15.549,15.605,500000.0
2007-11-08 17:36:00,15.53,15.676,15.53,15.56,400000.0
2007-11-08 17:37:00,15.657,15.683,15.566,15.566,400000.0
2007-11-08 17:38:00,15.621,15.661,15.546,15.628,550000.0
2007-11-08 17:39:00,15.608,15.622,15.526,15.542,350000.0
2007-11-08 17:40:00,15.532,15.65,15.532,15.639,500000.0
2007-11-08 17:41:00,15.571,15.7,15.541,15.642,550000.0
2007-11-08 17:42:00,15.546,15.627,15.51,15.58,500000.0
2007-11-08 17:43:00,15.516,15.623,15.516,15.543,550000.0
2007-11-08 17:44:00,15.557,15.614,15.497,15.586,450000.0
2007-11-08 17:45:00,15.52,15.635,15.501,15.531,550000.0
2007-11-08 17:46:00,15.609,15.609,15.47,15.483,500000.0
2007-11-08 17:47:00,15.573,15.604,15.487,15.604,550000.0
2007-11-08 17:48:00,15.593,15.617,15.5,15.617,400000.0
2007-11-08 17:49:00,15.593,15.623,15.554,15.585,350000.0
2007-11-08 17:50:00,15.578,15.578,15.449,15.449,550000.0
2007-11-08 17:51:00,15.486,15.621,15.486,15.53,450000.0
2007-11-08 17:52:00,15.57,15.629,15.482,15.49,350000.0
2007-11-08 17:53:00,15.547,15.595,15.514,15.514,500000.0
2007-11-08 17:54:00,15.497,15.59,15.497,15.554,350000.0
2007-11-08 17:55:00,15.52,15.597,15.48,15.494,550000.0
2007-11-08 17:56:00,15.519,15.616,15.486,15.54,500000.0
2007-11-08 17:57:00,15.505,15.621,15.505,15.513,400000.0
2007-11-08 17:58:00,15.477,15.599,15.477,15.565,400000.0
2007-11-08 17:59:00,15.471,15.602,15.471,15.602,350000.0
2007-11-08 18:00:00,15.57,15.61,15.48,15.48,400000.0
2007-11-08 18:01:00,15.583,15.626,15.515,15.581,500000.0
2007-11-08 18:02:00,15.514,15.596,15.508,15.581,500000.0
2007-11-08 18:03:00,15.59,15.636,15.464,15.504,350000.0
2007-11-08 18:04:00,15.587,15.587,15.474,15.474,450000.0
2007-11-08 18:05:00,15.543,15.599,15.445,15.505,750000.0
2007-11-08 18:06:00,15.601,15.619,15.463,15.526,550000.0
2007-11-08 18:07:00,15.589,15.599,15.486,15.512,550000.0
2007-11-08 18:08:00,15.514,15.649,15.507,15.546,500000.0
2007-11-08 18:09:00,15.553,15.659,15.495,15.586,350000.0
2007-11-08 18:10:00,15.642,15.676,15.574,15.676,400000.0
2007-11-08 18:11:00,15.581,15.676,15.545,15.652,450000.0
2007-11-08 18:12:00,15.677,15.677,15.52,15.657,400000.0
2007-11-08 18:13:00,15.682,15.682,15.57,15.602,550000.0
2007-11-08 18:14:00,15.554,15.678,15.554,15.677,400000.0
2007-11-08 18:15:00,15.701,15.701,15.583,15.583,450000.0
2007-11-08 18:16:00,15.663,15.663,15.594,15.618,350000.0
2007-11-08 18:17:00,15.662,15.662,15.517,15.619,500000.0
2007-11-08 18:18:00,15.636,15.698,15.548,15.634,500000.0
2007-11-08 18:19:00,15.693,15.729,15.623,15.686,400000.0
2007-11-08 18:20:00,15.644,15.739,15.61,15.719,400000.0
2007-11-08 18:21:00,15.729,15.762,15.669,15.706,550000.0
2007-11-08 18:22:00,15.75,15.76,15.685,15.76,350000.0
2007-11-08 18:23:00,15.742,15.757,15.68,15.757,400000.0
2007-11-08 18:24:00,15.741,15.769,15.633,15.661,550000.0
2007-11-08 18:25:00,15.731,15.753,15.621,15.725,400000.0
2007-11-08 18:26:00,15.735,15.735,15.59,15.658,500000.0
2007-11-08 18:27:00,15.686,15.701,15.596,15.67,350000.0
2007-11-08 18:28:00,15.653,15.656,15.542,15.656,350000.0
2007-11-08 18:29:00,15.607,15.675,15.568,15.609,350000.0
2007-11-08 18:30:00,15.673,15.718,15.556,15.649,450000.0
2007-11-08 18:31:00,15.635,15.728,15.613,15.629,1550000.0
2007-11-08 18:32:00,15.629,15.706,15.57,15.615,450000.0
2007-11-08 18:33:00,15.579,15.682,15.579,15.612,400000.0
2007-11-08 18:34:00,15.593,15.661,15.56,15.658,550000.0
2007-11-08 18:35:00,15.634,15.72,15.634,15.683,350000.0
2007-11-08 18:36:00,15.709,15.714,15.614,15.655,400000.0
2007-11-08 18:37:00,15.597,15.66,15.574,15.647,400000.0
2007-11-08 18:38:00,15.613,15.661,15.532,15.597,450000.0
2007-11-08 18:39:00,15.64,15.675,15.556,15.661,400000.0
2007-11-08 18:40:00,15.597,15.691,15.593,15.671,350000.0
2007-11-08 18:41:00,15.708,15.708,15.589,15.59,400000.0
2007-11-08 18:42:00,15.606,15.678,15.526,15.647,450000.0
2007-11-08 18:43:00,15.69,15.69,15.543,15.561,400000.0
2007-11-08 18:44:00,15.609,15.681,15.568,15.653,500000.0
2007-11-08 18:45:00,15.639,15.658,15.54,15.632,400000.0
2007-11-08 18:46:00,15.624,15.699,15.532,15.547,350000.0
2007-11-08 18:47:00,15.6,15.642,15.516,15.567,550000.0
2007-11-08 18:48:00,15.636,15.652,15.542,15.564,400000.0
2007-11-08 18:49:00,15.592,15.668,15.592,15.657,400000.0
2007-11-08 18:50:00,15.674,15.699,15.601,15.605,550000.0
2007-11-08 18:51:00,15.637,15.64,15.496,15.624,550000.0
2007-11-08 18:52:00,15.582,15.584,15.493,15.52,350000.0
2007-11-08 18:53:00,15.599,15.638,15.544,15.638,450000.0
2007-11-08 18:54:00,15.597,15.621,15.49,15.608,450000.0
2007-11-08 18:55:00,15.535,15.625,15.492,15.614,350000.0
2007-11-08 18:56:00,15.561,15.61,15.512,15.556,450000.0
2007-11-08 18:57:00,15.532,15.64,15.53,15.607,450000.0
2007-11-08 18:58:00,15.529,15.609,15.475,15.589,400000.0
2007-11-08 18:59:00,15.53,15.606,15.53,15.581,450000.0
2007-11-08 19:00:00,15.56,15.645,15.499,15.644,350000.0
2007-11-08 19:01:00,15.551,15.605,15.515,15.58,500000.0
2007-11-08 19:02:00,15.649,15.649,15.495,15.561,500000.0
2007-11-08 19:03:00,15.646,15.646,15.514,15.631,350000.0
2007-11-08 19:04:00,15.595,15.699,15.558,15.645,450000.0
2007-11-08 19:05:00,15.563,15.666,15.563,15.587,350000.0
2007-11-08 19:06:00,15.654,15.677,15.551,15.585,400000.0
2007-11-08 19:07:00,15.694,15.694,15.531,15.67,550000.0
2007-11-08 19:08:00,15.623,15.623,15.537,15.544,400000.0
2007-11-08 19:09:00,15.535,15.541,15.472,15.472,350000.0
2007-11-08 19:10:00,15.543,15.561,15.452,15.561,550000.0
2007-11-08 19:11:00,15.498,15.623,15.498,15.612,500000.0
2007-11-08 19:12:00,15.534,15.641,15.534,15.596,350000.0
2007-11-08 19:13:00,15.592,15.592,15.455,15.455,400000.0
2007-11-08 19:14:00,15.5,15.585,15.468,15.53,550000.0
2007-11-08 19:15:00,15.517,15.569,15.449,15.487,350000.0
2007-11-08 19:16:00,15.59,15.613,15.552,15.583,350000.0
2007-11-08 19:17:00,15.576,15.607,15.507,15.607,350000.0
2007-11-08 19:18:00,15.481,15.584,15.427,15.486,350000.0
2007-11-08 19:19:00,15.533,15.569,15.449,15.569,350000.0
2007-11-08 19:20:00,15.523,15.534,15.384,15.444,350000.0
2007-11-08 19:21:00,15.433,15.471,15.383,15.438,350000.0
2007-11-08 19:22:00,15.481,15.515,15.396,15.434,400000.0
2007-11-08 19:23:00,15.478,15.545,15.411,15.544,350000.0
2007-11-08 19:24:00,15.518,15.574,15.47,15.574,550000.0
2007-11-08 19:25:00,15.573,15.573,15.457,15.457,400000.0
2007-11-08 19:26:00,15.531,15.546,15.411,15.486,550000.0
2007-11-08 19:27:00,15.485,15.539,15.451,15.539,250000.0
2007-11-08 19:28:00,15.459,15.571,15.459,15.543,400000.0
2007-11-08 19:29:00,15.488,15.583,15.457,15.499,400000.0
2007-11-08 19:30:00,15.483,15.597,15.458,15.458,400000.0
2007-11-08 19:31:00,15.527,15.559,15.446,15.472,550000.0
2007-11-08 19:32:00,15.446,15.552,15.446,15.515,400000.0
2007-11-08 19:33:00,15.54,15.542,15.425,15.502,400000.0
2007-11-08 19:34:00,15.554,15.583,15.488,15.538,350000.0
2007-11-08 19:35:00,15.573,15.574,15.433,15.49,400000.0
2007-11-08 19:36:00,15.446,15.58,15.431,15.431,400000.0
2007-11-08 19:37:00,15.43,15.548,15.43,15.482,550000.0
2007-11-08 19:38:00,15.49,15.49,15.379,15.446,400000.0
2007-11-08 19:39:00,15.484,15.502,15.37,15.42,400000.0
2007-11-08 19:40:00,15.501,15.53,15.415,15.484,400000.0
2007-11-08 19:41:00,15.5,15.558,15.409,15.501,500000.0
2007-11-08 19:42:00,15.525,15.553,15.427,15.507,400000.0
2007-11-08 19:43:00,15.541,15.541,15.415,15.488,400000.0
2007-11-08 19:44:00,15.436,15.511,15.397,15.474,550000.0
2007-11-08 19:45:00,15.464,15.481,15.355,15.369,450000.0
2007-11-08 19:46:00,15.424,15.49,15.311,15.49,400000.0
2007-11-08 19:47:00,15.506,15.524,15.414,15.496,500000.0
2007-11-08 19:48:00,15.53,15.567,15.47,15.481,400000.0
2007-11-08 19:49:00,15.487,15.554,15.462,15.49,350000.0
2007-11-08 19:50:00,15.552,15.552,15.411,15.483,550000.0
2007-11-08 19:51:00,15.535,15.535,15.396,15.424,500000.0
2007-11-08 19:52:00,15.463,15.51,15.375,15.427,500000.0
2007-11-08 19:53:00,15.42,15.522,15.42,15.483,250000.0
2007-11-08 19:54:00,15.471,15.492,15.398,15.479,450000.0
2007-11-08 19:55:00,15.391,15.506,15.381,15.411,450000.0
2007-11-08 19:56:00,15.42,15.444,15.314,15.444,500000.0
2007-11-08 19:57:00,15.454,15.454,15.303,15.303,400000.0
2007-11-08 19:58:00,15.441,15.496,15.406,15.435,450000.0
2007-11-08 19:59:00,15.421,15.469,15.343,15.343,500000.0
2007-11-08 20:00:00,15.404,15.507,15.367,15.504,450000.0
2007-11-08 20:01:00,15.412,15.493,15.361,15.363,350000.0
2007-11-08 20:02:00,15.333,15.424,15.327,15.349,400000.0
2007-11-08 20:03:00,15.434,15.434,15.316,15.351,450000.0
2007-11-08 20:04:00,15.48,15.483,15.368,15.368,500000.0
2007-11-08 20:05:00,15.379,15.448,15.325,15.416,400000.0
2007-11-08 20:06:00,15.41,15.474,15.358,15.371,450000.0
2007-11-08 20:07:00,15.413,15.474,15.349,15.431,450000.0
2007-11-08 20:08:00,15.409,15.455,15.337,15.337,450000.0
2007-11-08 20:09:00,15.38,15.432,15.312,15.406,450000.0
2007-11-08 20:10:00,15.294,15.384,15.261,15.31,350000.0
2007-11-08 20:11:00,15.239,15.356,15.239,15.282,250000.0
2007-11-08 20:12:00,15.273,15.392,15.273,15.292,350000.0
2007-11-08 20:13:00,15.346,15.39,15.28,15.28,400000.0
2007-11-08 20:14:00,15.265,15.385,15.226,15.306,400000.0
2007-11-08 20:15:00,15.406,15.406,15.281,15.332,350000.0
2007-11-08 20:16:00,15.354,15.412,15.275,15.367,450000.0
2007-11-08 20:17:00,15.323,15.375,15.282,15.282,550000.0
2007-11-08 20:18:00,15.281,15.4,15.27,15.336,550000.0
2007-11-08 20:19:00,15.392,15.392,15.344,15.386,350000.0
2007-11-08 20:20:00,15.43,15.43,15.293,15.429,400000.0
2007-11-08 20:21:00,15.348,15.443,15.346,15.409,400000.0
2007-11-08 20:22:00,15.413,15.413,15.32,15.331,350000.0
2007-11-08 20:23:00,15.362,15.431,15.317,15.431,500000.0
2007-11-08 20:24:00,15.413,15.438,15.311,15.416,350000.0
2007-11-08 20:25:00,15.407,15.451,15.337,15.447,350000.0
2007-11-08 20:26:00,15.446,15.456,15.369,15.422,400000.0
2007-11-08 20:27:00,15.378,15.545,15.378,15.487,350000.0
2007-11-08 20:28:00,15.433,15.477,15.386,15.471,550000.0
2007-11-08 20:29:00,15.408,15.502,15.351,15.442,550000.0
2007-11-08 20:30:00,15.477,15.477,15.347,15.347,400000.0
2007-11-08 20:31:00,15.412,15.463,15.349,15.382,450000.0
2007-11-08 20:32:00,15.479,15.479,15.352,15.456,350000.0
2007-11-08 20:33:00,15.413,15.441,15.333,15.372,350000.0
2007-11-08 20:34:00,15.43,15.452,15.348,15.377,400000.0
2007-11-08 20:35:00,15.388,15.423,15.388,15.423,150000.0
2007-11-08 20:36:00,15.399,15.465,15.352,15.424,300000.0
2007-11-08 20:37:00,15.419,15.48,15.391,15.398,350000.0
2007-11-08 20:38:00,15.336,15.458,15.319,15.458,350000.0
2007-11-08 20:39:00,15.41,15.481,15.349,15.455,350000.0
2007-11-08 20:40:00,15.349,15.438,15.31,15.31,550000.0
2007-11-08 20:41:00,15.457,15.457,15.339,15.444,400000.0
2007-11-08 20:42:00,15.356,15.453,15.291,15.453,400000.0
2007-11-08 20:43:00,15.416,15.449,15.349,15.382,500000.0
2007-11-08 20:44:00,15.425,15.469,15.354,15.404,450000.0
2007-11-08 20:45:00,15.449,15.48,15.39,15.406,450000.0
2007-11-08 20:46:00,15.316,15.438,15.316,15.426,350000.0
2007-11-08 20:47:00,15.372,15.456,15.344,15.456,300000.0
2007-11-08 20:48:00,15.363,15.45,15.323,15.339,600000.0
2007-11-08 20:49:00,15.41,15.451,15.324,15.336,350000.0
2007-11-08 20:50:00,15.404,15.457,15.329,15.399,500000.0
2007-11-08 20:51:00,15.391,15.474,15.345,15.424,550000.0
2007-11-08 20:52:00,15.457,15.457,15.344,15.376,400000.0
2007-11-08 20:53:00,15.325,15.459,15.325,15.459,300000.0
2007-11-08 20:54:00,15.407,15.454,15.334,15.366,550000.0
2007-11-08 20:55:00,15.47,15.47,15.354,15.354,300000.0
2007-11-08 20:56:00,15.421,15.455,15.35,15.452,450000.0
2007-11-08 20:57:00,15.355,15.465,15.338,15.402,500000.0
2007-11-08 20:58:00,15.359,15.473,15.351,15.371,400000.0
2007-11-08 20:59:00,15.39,15.525,15.357,15.395,500000.0
2007-11-08 21:00:00,15.444,15.501,15.379,15.402,400000.0
2007-11-08 21:01:00,15.435,15.513,15.372,15.387,400000.0
2007-11-08 21:02:00,15.478,15.481,15.348,15.481,350000.0
2007-11-08 21:03:00,15.394,15.428,15.394,15.42,300000.0
2007-11-08 21:04:00,15.449,15.478,15.332,15.439,450000.0
2007-11-08 21:05:00,15.441,15.45,15.341,15.45,350000.0
2007-11-08 21:06:00,15.382,15.479,15.381,15.479,350000.0
2007-11-08 21:07:00,15.369,15.487,15.369,15.456,350000.0
2007-11-08 21:08:00,15.459,15.481,15.358,15.374,300000.0
2007-11-08 21:09:00,15.44,15.453,15.355,15.357,300000.0
2007-11-08 21:10:00,15.389,15.461,15.385,15.448,400000.0
2007-11-08 21:11:00,15.406,15.421,15.359,15.359,250000.0
2007-11-08 21:12:00,15.39,15.517,15.347,15.388,300000.0
2007-11-08 21:13:00,15.401,15.472,15.366,15.418,550000.0
2007-11-08 21:14:00,15.455,15.455,15.364,15.364,350000.0
2007-11-08 21:15:00,15.331,15.44,15.331,15.44,150000.0
2007-11-08 21:16:00,15.371,15.416,15.303,15.408,450000.0
2007-11-08 21:17:00,15.319,15.411,15.286,15.344,350000.0
2007-11-08 21:18:00,15.358,15.415,15.325,15.325,250000.0
2007-11-08 21:19:00,15.37,15.421,15.315,15.315,350000.0
2007-11-08 21:20:00,15.293,15.415,15.293,15.356,450000.0
2007-11-08 21:21:00,15.369,15.458,15.365,15.437,600000.0
2007-11-08 21:22:00,15.334,15.387,15.292,15.312,300000.0
2007-11-08 21:23:00,15.308,15.367,15.307,15.309,300000.0
2007-11-08 21:24:00,15.37,15.432,15.314,15.319,250000.0
2007-11-08 21:25:00,15.398,15.398,15.273,15.32,350000.0
2007-11-08 21:26:00,15.259,15.383,15.259,15.344,400000.0
2007-11-08 21:27:00,15.305,15.38,15.266,15.308,300000.0
2007-11-08 21:28:00,15.319,15.325,15.23,15.23,400000.0
2007-11-08 21:29:00,15.283,15.371,15.243,15.268,600000.0
2007-11-08 21:30:00,15.311,15.374,15.206,15.206,400000.0
2007-11-08 21:31:00,15.238,15.271,15.133,15.2,500000.0
2007-11-08 21:32:00,15.257,15.28,15.155,15.28,350000.0
2007-11-08 21:33:00,15.177,15.354,15.168,15.354,350000.0
2007-11-08 21:34:00,15.287,15.35,15.256,15.333,500000.0
2007-11-08 21:35:00,15.225,15.279,15.225,15.239,400000.0
2007-11-08 21:36:00,15.194,15.335,15.194,15.335,400000.0
2007-11-08 21:37:00,15.316,15.316,15.205,15.213,400000.0
2007-11-08 21:38:00,15.213,15.29,15.179,15.223,400000.0
2007-11-08 21:39:00,15.249,15.271,15.141,15.254,550000.0
2007-11-08 21:40:00,15.155,15.285,15.155,15.238,350000.0
2007-11-08 21:41:00,15.157,15.271,15.153,15.228,300000.0
2007-11-08 21:42:00,15.256,15.256,15.165,15.204,400000.0
2007-11-08 21:43:00,15.261,15.261,15.141,15.141,400000.0
2007-11-08 21:44:00,15.169,15.169,15.129,15.129,150000.0
2007-11-08 21:45:00,15.239,15.239,15.118,15.238,600000.0
2007-11-08 21:46:00,15.183,15.215,15.096,15.096,350000.0
2007-11-08 21:47:00,15.166,15.168,15.128,15.168,300000.0
2007-11-08 21:48:00,15.088,15.229,15.088,15.229,300000.0
2007-11-08 21:49:00,15.195,15.244,15.137,15.244,450000.0
2007-11-08 21:50:00,15.211,15.224,15.145,15.153,300000.0
2007-11-08 21:51:00,15.248,15.26,15.148,15.182,400000.0
2007-11-08 21:52:00,15.112,15.273,15.112,15.162,600000.0
2007-11-08 21:53:00,15.181,15.235,15.091,15.148,650000.0
2007-11-08 21:54:00,15.136,15.244,15.118,15.185,250000.0
2007-11-08 21:55:00,15.171,15.251,15.096,15.096,550000.0
2007-11-08 21:56:00,15.176,15.231,15.103,15.231,350000.0
2007-11-08 21:57:00,15.191,15.197,15.136,15.197,250000.0
2007-11-08 21:58:00,15.249,15.249,15.208,15.214,250000.0
2007-11-08 21:59:00,15.196,15.223,15.137,15.192,400000.0
2007-11-08 22:00:00,15.263,15.284,15.159,15.284,350000.0
2007-11-08 22:01:00,15.282,15.313,15.198,15.198,350000.0
2007-11-08 22:02:00,15.206,15.294,15.206,15.262,400000.0
2007-11-08 22:03:00,15.292,15.297,15.184,15.185,250000.0
2007-11-08 22:04:00,15.304,15.304,15.244,15.302,350000.0
2007-11-08 22:05:00,15.25,15.307,15.181,15.233,550000.0
2007-11-08 22:06:00,15.278,15.281,15.221,15.272,250000.0
2007-11-08 22:07:00,15.152,15.294,15.152,15.294,200000.0
2007-11-08 22:08:00,15.221,15.317,15.173,15.274,350000.0
2007-11-08 22:09:00,15.179,15.308,15.179,15.262,550000.0
2007-11-08 22:10:00,15.242,15.31,15.187,15.187,500000.0
2007-11-08 22:11:00,15.285,15.285,15.13,15.181,500000.0
2007-11-08 22:12:00,15.191,15.266,15.123,15.266,450000.0
2007-11-08 22:13:00,15.203,15.289,15.171,15.195,300000.0
2007-11-08 22:14:00,15.253,15.253,15.182,15.244,300000.0
2007-11-08 22:15:00,15.205,15.238,15.148,15.175,350000.0
2007-11-08 22:16:00,15.235,15.286,15.159,15.199,450000.0
2007-11-08 22:17:00,15.24,15.298,15.203,15.288,400000.0
2007-11-08 22:18:00,15.254,15.281,15.168,15.202,250000.0
2007-11-08 22:19:00,15.195,15.228,15.147,15.166,300000.0
2007-11-08 22:20:00,15.22,15.295,15.191,15.29,300000.0
2007-11-08 22:21:00,15.277,15.306,15.194,15.268,400000.0
2007-11-08 22:22:00,15.251,15.274,15.15,15.259,650000.0
2007-11-08 22:23:00,15.182,15.271,15.182,15.207,350000.0
2007-11-08 22:24:00,15.279,15.279,15.188,15.269,250000.0
2007-11-08 22:25:00,15.157,15.287,15.157,15.287,250000.0
2007-11-08 22:26:00,15.177,15.225,15.177,15.225,100000.0
2007-11-08 22:27:00,15.284,15.316,15.196,15.316,500000.0
2007-11-08 22:28:00,15.311,15.321,15.25,15.321,300000.0
2007-11-08 22:29:00,15.276,15.321,15.206,15.318,450000.0
2007-11-08 22:30:00,15.357,15.357,15.354,15.354,100000.0
2007-11-08 22:31:00,15.227,15.34,15.227,15.299,350000.0
2007-11-08 22:32:00,15.305,15.374,15.272,15.322,400000.0
2007-11-08 22:33:00,15.331,15.331,15.322,15.322,100000.0
2007-11-08 22:34:00,15.222,15.38,15.222,15.343,350000.0
2007-11-08 22:35:00,15.335,15.35,15.212,15.289,350000.0
2007-11-08 22:36:00,15.339,15.342,15.203,15.24,400000.0
2007-11-08 22:37:00,15.337,15.397,15.235,15.263,500000.0
2007-11-08 22:38:00,15.339,15.339,15.209,15.227,450000.0
2007-11-08 22:39:00,15.313,15.341,15.208,15.208,200000.0
2007-11-08 22:40:00,15.203,15.339,15.203,15.246,350000.0
2007-11-08 22:41:00,15.209,15.353,15.2,15.353,400000.0
2007-11-08 22:42:00,15.355,15.355,15.166,15.241,500000.0
2007-11-08 22:43:00,15.39,15.414,15.293,15.293,350000.0
2007-11-08 22:44:00,15.373,15.373,15.24,15.289,550000.0
2007-11-08 22:45:00,15.274,15.357,15.252,15.252,450000.0
2007-11-08 22:46:00,15.322,15.322,15.269,15.269,200000.0
2007-11-08 22:47:00,15.388,15.389,15.275,15.287,350000.0
2007-11-08 22:49:00,15.34,15.379,15.266,15.358,450000.0
2007-11-08 22:50:00,15.26,15.349,15.26,15.318,250000.0
2007-11-08 22:51:00,15.28,15.357,15.271,15.327,350000.0
2007-11-08 22:53:00,15.282,15.379,15.267,15.311,250000.0
2007-11-08 22:54:00,15.284,15.362,15.284,15.362,100000.0
2007-11-08 22:55:00,15.312,15.366,15.25,15.34,400000.0
2007-11-08 22:56:00,15.249,15.374,15.249,15.344,500000.0
2007-11-08 22:57:00,15.306,15.339,15.266,15.339,500000.0
2007-11-08 22:58:00,15.376,15.405,15.28,15.308,400000.0
2007-11-08 22:59:00,15.335,15.335,15.264,15.287,250000.0
2007-11-08 23:00:00,15.314,15.399,15.271,15.283,350000.0
2007-11-08 23:01:00,15.258,15.258,15.258,15.258,100000.0
2007-11-08 23:02:00,15.346,15.391,15.303,15.391,350000.0
2007-11-08 23:03:00,15.291,15.4,15.263,15.263,400000.0
2007-11-08 23:04:00,15.381,15.381,15.275,15.275,150000.0
2007-11-08 23:05:00,15.299,15.376,15.284,15.292,200000.0
2007-11-08 23:06:00,15.342,15.379,15.269,15.379,400000.0
2007-11-08 23:07:00,15.346,15.346,15.242,15.26,300000.0
2007-11-08 23:08:00,15.341,15.353,15.264,15.331,200000.0
2007-11-08 23:10:00,15.369,15.384,15.254,15.384,350000.0
2007-11-08 23:11:00,15.254,15.254,15.254,15.254,50000.0
2007-11-08 23:12:00,15.324,15.355,15.249,15.339,450000.0
2007-11-08 23:13:00,15.255,15.342,15.255,15.34,150000.0
2007-11-08 23:15:00,15.348,15.354,15.251,15.275,400000.0
2007-11-08 23:16:00,15.378,15.378,15.272,15.274,500000.0
2007-11-08 23:18:00,15.349,15.349,15.243,15.243,200000.0
2007-11-08 23:19:00,15.3,15.337,15.22,15.337,450000.0
2007-11-08 23:20:00,15.334,15.371,15.247,15.247,250000.0
2007-11-08 23:21:00,15.34,15.346,15.334,15.334,200000.0
2007-11-08 23:22:00,15.315,15.349,15.315,15.349,100000.0
2007-11-08 23:23:00,15.305,15.339,15.305,15.339,100000.0
2007-11-08 23:24:00,15.248,15.248,15.248,15.248,50000.0
2007-11-08 23:25:00,15.325,15.359,15.253,15.359,450000.0
2007-11-08 23:26:00,15.339,15.339,15.339,15.339,50000.0
2007-11-08 23:28:00,15.354,15.37,15.273,15.273,200000.0
2007-11-08 23:29:00,15.356,15.364,15.341,15.359,250000.0
2007-11-08 23:30:00,15.347,15.393,15.281,15.35,350000.0
2007-11-08 23:31:00,15.283,15.383,15.259,15.341,550000.0
2007-11-08 23:32:00,15.308,15.379,15.299,15.3,500000.0
2007-11-08 23:33:00,15.391,15.399,15.293,15.364,350000.0
2007-11-08 23:34:00,15.418,15.425,15.318,15.318,400000.0
2007-11-08 23:36:00,15.398,15.398,15.276,15.278,250000.0
2007-11-08 23:37:00,15.373,15.408,15.302,15.302,250000.0
2007-11-08 23:38:00,15.392,15.408,15.275,15.32,250000.0
2007-11-08 23:39:00,15.273,15.409,15.273,15.333,150000.0
2007-11-08 23:40:00,15.334,15.356,15.305,15.356,150000.0
2007-11-08 23:42:00,15.403,15.403,15.308,15.328,300000.0
2007-11-08 23:43:00,15.402,15.402,15.329,15.361,300000.0
2007-11-08 23:44:00,15.327,15.383,15.314,15.353,200000.0
2007-11-08 23:47:00,15.276,15.313,15.243,15.29,350000.0
2007-11-08 23:49:00,15.299,15.309,15.299,15.309,100000.0
2007-11-08 23:50:00,15.239,15.239,15.239,15.239,50000.0
2007-11-08 23:51:00,15.278,15.375,15.249,15.249,350000.0
2007-11-08 23:52:00,15.344,15.389,15.302,15.353,250000.0
2007-11-08 23:54:00,15.353,15.371,15.284,15.339,400000.0
2007-11-08 23:55:00,15.336,15.373,15.326,15.373,550000.0
2007-11-08 23:56:00,15.268,15.326,15.268,15.326,100000.0
2007-11-08 23:57:00,15.372,15.372,15.284,15.295,250000.0
2007-11-08 23:58:00,15.354,15.354,15.315,15.321,150000.0
2007-11-08 23:59:00,15.322,15.407,15.321,15.321,350000.0
2007-11-09 00:00:00,15.294,15.368,15.258,15.321,300000.0
2007-11-09 00:01:00,15.315,15.315,15.304,15.304,100000.0
2007-11-09 00:02:00,15.289,15.374,15.289,15.324,200000.0
2007-11-09 00:03:00,15.344,15.379,15.269,15.379,450000.0
2007-11-09 00:04:00,15.326,15.339,15.326,15.339,150000.0
2007-11-09 00:05:00,15.305,15.375,15.305,15.375,100000.0
2007-11-09 00:06:00,15.322,15.371,15.25,15.371,450000.0
2007-11-09 00:07:00,15.318,15.318,15.318,15.318,50000.0
2007-11-09 00:08:00,15.326,15.413,15.307,15.37,250000.0
2007-11-09 00:10:00,15.402,15.455,15.27,15.27,600000.0
2007-11-09 00:11:00,15.355,15.394,15.253,15.393,250000.0
2007-11-09 00:13:00,15.395,15.395,15.359,15.359,100000.0
2007-11-09 00:14:00,15.331,15.412,15.311,15.311,250000.0
2007-11-09 00:15:00,15.316,15.331,15.222,15.331,300000.0
2007-11-09 00:18:00,15.379,15.412,15.272,15.412,250000.0
2007-11-09 00:20:00,15.318,15.396,15.318,15.335,150000.0
2007-11-09 00:22:00,15.348,15.387,15.321,15.324,250000.0
2007-11-09 00:25:00,15.369,15.402,15.262,15.402,250000.0
2007-11-09 00:26:00,15.269,15.399,15.267,15.387,200000.0
2007-11-09 00:28:00,15.366,15.394,15.298,15.298,250000.0
2007-11-09 00:30:00,15.292,15.402,15.292,15.3,550000.0
2007-11-09 00:40:00,15.308,15.404,15.257,15.332,700000.0
2007-11-09 00:50:00,15.359,15.402,15.261,15.327,700000.0
2007-11-09 00:53:00,15.235,15.372,15.208,15.372,450000.0
2007-11-09 00:58:00,15.324,15.412,15.324,15.38,350000.0
2007-11-09 01:00:00,15.375,15.402,15.278,15.364,800000.0
2007-11-09 01:01:00,15.31,15.388,15.292,15.388,200000.0
2007-11-09 01:02:00,15.381,15.416,15.316,15.416,250000.0
2007-11-09 01:03:00,15.308,15.403,15.256,15.403,800000.0
2007-11-09 01:04:00,15.392,15.419,15.347,15.391,350000.0
2007-11-09 01:05:00,15.363,15.363,15.305,15.311,350000.0
2007-11-09 01:06:00,15.388,15.388,15.271,15.303,200000.0
2007-11-09 01:08:00,15.372,15.408,15.289,15.29,650000.0
2007-11-09 01:09:00,15.369,15.426,15.358,15.361,400000.0
2007-11-09 01:10:00,15.376,15.398,15.261,15.362,850000.0
2007-11-09 01:11:00,15.391,15.391,15.259,15.337,300000.0
2007-11-09 01:12:00,15.382,15.382,15.267,15.367,300000.0
2007-11-09 01:13:00,15.396,15.408,15.305,15.328,600000.0
2007-11-09 01:14:00,15.295,15.375,15.235,15.358,400000.0
2007-11-09 01:15:00,15.388,15.391,15.328,15.391,300000.0
2007-11-09 01:16:00,15.333,15.421,15.284,15.325,400000.0
2007-11-09 01:17:00,15.321,15.403,15.321,15.403,250000.0
2007-11-09 01:18:00,15.419,15.43,15.358,15.416,450000.0
2007-11-09 01:19:00,15.369,15.394,15.295,15.391,550000.0
2007-11-09 01:20:00,15.292,15.387,15.27,15.329,400000.0
2007-11-09 01:21:00,15.375,15.442,15.294,15.315,400000.0
2007-11-09 01:23:00,15.423,15.427,15.293,15.427,350000.0
2007-11-09 01:25:00,15.392,15.466,15.316,15.316,400000.0
2007-11-09 01:26:00,15.386,15.422,15.283,15.386,750000.0
2007-11-09 01:29:00,15.362,15.424,15.305,15.305,300000.0
2007-11-09 01:30:00,15.388,15.405,15.312,15.312,250000.0
2007-11-09 01:31:00,15.437,15.437,15.345,15.397,300000.0
2007-11-09 01:32:00,15.35,15.35,15.347,15.347,100000.0
2007-11-09 01:34:00,15.336,15.393,15.332,15.332,300000.0
2007-11-09 01:35:00,15.421,15.431,15.308,15.431,600000.0
2007-11-09 01:36:00,15.302,15.369,15.302,15.369,100000.0
2007-11-09 01:37:00,15.342,15.443,15.318,15.383,300000.0
2007-11-09 01:38:00,15.393,15.419,15.306,15.306,450000.0
2007-11-09 01:39:00,15.401,15.401,15.31,15.347,250000.0
2007-11-09 01:40:00,15.31,15.421,15.299,15.421,650000.0
2007-11-09 01:41:00,15.346,15.403,15.313,15.313,200000.0
2007-11-09 01:42:00,15.363,15.435,15.298,15.4,600000.0
2007-11-09 01:47:00,15.414,15.414,15.279,15.358,300000.0
2007-11-09 01:48:00,15.335,15.354,15.279,15.319,300000.0
2007-11-09 01:49:00,15.333,15.383,15.333,15.362,250000.0
2007-11-09 01:50:00,15.384,15.394,15.284,15.349,650000.0
2007-11-09 01:51:00,15.333,15.462,15.299,15.361,550000.0
2007-11-09 01:52:00,15.392,15.399,15.294,15.349,250000.0
2007-11-09 01:53:00,15.431,15.431,15.409,15.409,100000.0
2007-11-09 01:54:00,15.341,15.428,15.341,15.428,200000.0
2007-11-09 01:55:00,15.385,15.438,15.358,15.438,300000.0
2007-11-09 01:56:00,15.399,15.399,15.399,15.399,50000.0
2007-11-09 01:57:00,15.345,15.379,15.273,15.379,450000.0
2007-11-09 01:58:00,15.282,15.368,15.282,15.368,100000.0
2007-11-09 02:00:00,15.379,15.412,15.272,15.412,250000.0
2007-11-09 02:01:00,15.279,15.409,15.277,15.397,200000.0
2007-11-09 02:02:00,15.281,15.293,15.277,15.293,250000.0
2007-11-09 02:03:00,15.403,15.403,15.304,15.304,150000.0
2007-11-09 02:04:00,15.392,15.46,15.293,15.324,500000.0
2007-11-09 02:05:00,15.392,15.392,15.392,15.392,50000.0
2007-11-09 02:07:00,15.35,15.401,15.286,15.346,200000.0
2007-11-09 02:08:00,15.396,15.415,15.301,15.374,400000.0
2007-11-09 02:09:00,15.268,15.268,15.268,15.268,100000.0
2007-11-09 02:10:00,15.287,15.382,15.239,15.322,300000.0
2007-11-09 02:11:00,15.385,15.391,15.266,15.346,550000.0
2007-11-09 02:12:00,15.394,15.394,15.262,15.35,450000.0
2007-11-09 02:13:00,15.384,15.406,15.313,15.313,250000.0
2007-11-09 02:14:00,15.352,15.374,15.352,15.363,200000.0
2007-11-09 02:15:00,15.344,15.377,15.344,15.377,100000.0
2007-11-09 02:16:00,15.366,15.38,15.366,15.38,100000.0
2007-11-09 02:17:00,15.411,15.411,15.287,15.34,200000.0
2007-11-09 02:18:00,15.418,15.418,15.326,15.37,250000.0
2007-11-09 02:19:00,15.402,15.402,15.269,15.369,350000.0
2007-11-09 02:20:00,15.312,15.423,15.272,15.423,400000.0
2007-11-09 02:21:00,15.424,15.461,15.346,15.349,300000.0
2007-11-09 02:22:00,15.337,15.374,15.337,15.374,100000.0
2007-11-09 02:23:00,15.392,15.423,15.294,15.423,500000.0
2007-11-09 02:24:00,15.459,15.472,15.315,15.357,500000.0
2007-11-09 02:25:00,15.479,15.505,15.405,15.505,150000.0
2007-11-09 02:26:00,15.469,15.502,15.469,15.502,100000.0
2007-11-09 02:27:00,15.516,15.573,15.404,15.449,350000.0
2007-11-09 02:28:00,15.486,15.555,15.433,15.468,350000.0
2007-11-09 02:29:00,15.486,15.594,15.475,15.546,400000.0
2007-11-09 02:30:00,15.497,15.558,15.464,15.481,250000.0
2007-11-09 02:31:00,15.539,15.539,15.427,15.442,300000.0
2007-11-09 02:32:00,15.527,15.576,15.45,15.576,550000.0
2007-11-09 02:33:00,15.531,15.531,15.448,15.448,250000.0
2007-11-09 02:34:00,15.573,15.573,15.457,15.457,250000.0
2007-11-09 02:35:00,15.568,15.568,15.517,15.517,250000.0
2007-11-09 02:36:00,15.51,15.565,15.434,15.434,400000.0
2007-11-09 02:37:00,15.479,15.522,15.409,15.522,600000.0
2007-11-09 02:38:00,15.496,15.515,15.412,15.443,350000.0
2007-11-09 02:39:00,15.418,15.523,15.418,15.523,300000.0
2007-11-09 02:40:00,15.414,15.528,15.414,15.494,250000.0
2007-11-09 02:41:00,15.507,15.532,15.507,15.532,200000.0
2007-11-09 02:42:00,15.441,15.523,15.382,15.464,300000.0
2007-11-09 02:43:00,15.457,15.563,15.441,15.441,300000.0
2007-11-09 02:44:00,15.533,15.533,15.393,15.439,500000.0
2007-11-09 02:45:00,15.539,15.539,15.409,15.427,450000.0
2007-11-09 02:46:00,15.531,15.539,15.448,15.486,450000.0
2007-11-09 02:47:00,15.488,15.544,15.408,15.457,400000.0
2007-11-09 02:48:00,15.421,15.544,15.421,15.473,350000.0
2007-11-09 02:49:00,15.479,15.574,15.45,15.521,450000.0
2007-11-09 02:50:00,15.393,15.511,15.387,15.427,350000.0
2007-11-09 02:51:00,15.473,15.573,15.444,15.453,550000.0
2007-11-09 02:52:00,15.491,15.498,15.397,15.456,500000.0
2007-11-09 02:53:00,15.534,15.539,15.433,15.433,350000.0
2007-11-09 02:54:00,15.52,15.554,15.454,15.46,350000.0
2007-11-09 02:55:00,15.56,15.56,15.452,15.555,250000.0
2007-11-09 02:56:00,15.555,15.555,15.478,15.552,200000.0
2007-11-09 02:57:00,15.502,15.564,15.434,15.553,300000.0
2007-11-09 02:58:00,15.572,15.572,15.484,15.484,200000.0
2007-11-09 02:59:00,15.553,15.573,15.455,15.455,250000.0
2007-11-09 03:00:00,15.515,15.515,15.515,15.515,50000.0
2007-11-09 03:01:00,15.552,15.552,15.552,15.552,50000.0
2007-11-09 03:04:00,15.463,15.58,15.439,15.531,350000.0
2007-11-09 03:05:00,15.484,15.622,15.454,15.475,500000.0
2007-11-09 03:06:00,15.568,15.568,15.434,15.545,250000.0
2007-11-09 03:07:00,15.543,15.596,15.48,15.494,450000.0
2007-11-09 03:10:00,15.575,15.575,15.522,15.522,250000.0
2007-11-09 03:11:00,15.578,15.578,15.444,15.444,300000.0
2007-11-09 03:12:00,15.514,15.598,15.472,15.548,350000.0
2007-11-09 03:13:00,15.501,15.564,15.427,15.538,600000.0
2007-11-09 03:14:00,15.507,15.571,15.466,15.571,250000.0
2007-11-09 03:15:00,15.533,15.57,15.533,15.57,100000.0
2007-11-09 03:16:00,15.435,15.562,15.415,15.463,300000.0
2007-11-09 03:17:00,15.527,15.564,15.433,15.564,300000.0
2007-11-09 03:18:00,15.449,15.529,15.449,15.529,100000.0
2007-11-09 03:19:00,15.492,15.569,15.492,15.569,250000.0
2007-11-09 03:20:00,15.54,15.59,15.478,15.555,400000.0
2007-11-09 03:21:00,15.44,15.504,15.44,15.504,100000.0
2007-11-09 03:23:00,15.507,15.533,15.445,15.512,350000.0
2007-11-09 03:24:00,15.442,15.533,15.442,15.533,100000.0
2007-11-09 03:25:00,15.405,15.421,15.405,15.412,150000.0
2007-11-09 03:26:00,15.482,15.503,15.43,15.463,200000.0
2007-11-09 03:27:00,15.443,15.544,15.443,15.544,250000.0
2007-11-09 03:28:00,15.543,15.543,15.475,15.475,100000.0
2007-11-09 03:30:00,15.479,15.512,15.372,15.512,250000.0
2007-11-09 03:33:00,15.455,15.455,15.41,15.41,100000.0
2007-11-09 03:34:00,15.398,15.524,15.398,15.524,250000.0
2007-11-09 03:35:00,15.489,15.489,15.394,15.44,150000.0
2007-11-09 03:36:00,15.451,15.524,15.376,15.376,200000.0
2007-11-09 03:37:00,15.393,15.484,15.393,15.484,250000.0
2007-11-09 03:38:00,15.439,15.439,15.354,15.354,100000.0
2007-11-09 03:39:00,15.469,15.509,15.393,15.486,450000.0
2007-11-09 03:40:00,15.486,15.542,15.411,15.475,400000.0
2007-11-09 03:41:00,15.53,15.53,15.419,15.419,150000.0
2007-11-09 03:42:00,15.501,15.501,15.501,15.501,50000.0
2007-11-09 03:43:00,15.464,15.464,15.464,15.464,100000.0
2007-11-09 03:45:00,15.411,15.499,15.411,15.499,100000.0
2007-11-09 03:46:00,15.475,15.534,15.431,15.523,350000.0
2007-11-09 03:48:00,15.542,15.542,15.479,15.479,350000.0
2007-11-09 03:49:00,15.46,15.499,15.386,15.499,450000.0
2007-11-09 03:50:00,15.487,15.532,15.409,15.409,350000.0
2007-11-09 03:51:00,15.45,15.483,15.353,15.483,500000.0
2007-11-09 03:52:00,15.48,15.512,15.395,15.405,400000.0
2007-11-09 03:53:00,15.514,15.516,15.463,15.516,250000.0
2007-11-09 03:54:00,15.519,15.524,15.385,15.524,450000.0
2007-11-09 03:55:00,15.411,15.523,15.38,15.428,500000.0
2007-11-09 03:56:00,15.492,15.508,15.435,15.508,250000.0
2007-11-09 03:57:00,15.514,15.514,15.392,15.514,250000.0
2007-11-09 03:58:00,15.44,15.493,15.35,15.469,550000.0
2007-11-09 03:59:00,15.404,15.487,15.404,15.487,100000.0
2007-11-09 04:00:00,15.425,15.459,15.353,15.459,450000.0
2007-11-09 04:02:00,15.497,15.512,15.396,15.415,300000.0
2007-11-09 04:03:00,15.331,15.49,15.331,15.42,300000.0
2007-11-09 04:04:00,15.379,15.491,15.379,15.402,300000.0
2007-11-09 04:05:00,15.539,15.555,15.414,15.414,250000.0
2007-11-09 04:06:00,15.432,15.514,15.432,15.47,400000.0
2007-11-09 04:08:00,15.503,15.512,15.4,15.512,300000.0
2007-11-09 04:09:00,15.537,15.565,15.447,15.565,400000.0
2007-11-09 04:10:00,15.457,15.457,15.389,15.416,150000.0
2007-11-09 04:11:00,15.491,15.497,15.414,15.497,200000.0
2007-11-09 04:12:00,15.439,15.484,15.439,15.484,100000.0
2007-11-09 04:13:00,15.463,15.507,15.398,15.459,450000.0
2007-11-09 04:14:00,15.505,15.515,15.386,15.49,400000.0
2007-11-09 04:16:00,15.482,15.482,15.344,15.344,400000.0
2007-11-09 04:17:00,15.406,15.484,15.406,15.484,200000.0
2007-11-09 04:18:00,15.377,15.476,15.377,15.47,150000.0
2007-11-09 04:19:00,15.385,15.477,15.36,15.36,300000.0
2007-11-09 04:20:00,15.388,15.444,15.329,15.362,800000.0
2007-11-09 04:22:00,15.413,15.424,15.323,15.398,250000.0
2007-11-09 04:23:00,15.388,15.466,15.341,15.428,300000.0
2007-11-09 04:24:00,15.407,15.451,15.333,15.333,550000.0
2007-11-09 04:25:00,15.337,15.45,15.331,15.331,600000.0
2007-11-09 04:26:00,15.412,15.472,15.412,15.441,300000.0
2007-11-09 04:27:00,15.41,15.413,15.31,15.31,200000.0
2007-11-09 04:28:00,15.42,15.42,15.345,15.382,350000.0
2007-11-09 04:29:00,15.327,15.44,15.305,15.44,300000.0
2007-11-09 04:30:00,15.416,15.438,15.342,15.346,400000.0
2007-11-09 04:31:00,15.405,15.429,15.306,15.429,500000.0
2007-11-09 04:32:00,15.425,15.462,15.356,15.462,350000.0
2007-11-09 04:33:00,15.363,15.421,15.343,15.346,450000.0
2007-11-09 04:35:00,15.431,15.452,15.405,15.415,350000.0
2007-11-09 04:36:00,15.359,15.419,15.313,15.313,300000.0
2007-11-09 04:37:00,15.404,15.422,15.297,15.406,500000.0
2007-11-09 04:38:00,15.415,15.433,15.339,15.37,250000.0
2007-11-09 04:39:00,15.376,15.472,15.335,15.407,700000.0
2007-11-09 04:40:00,15.315,15.423,15.276,15.335,450000.0
2007-11-09 04:43:00,15.41,15.41,15.365,15.401,250000.0
2007-11-09 04:45:00,15.395,15.433,15.331,15.331,350000.0
2007-11-09 04:46:00,15.362,15.43,15.35,15.35,300000.0
2007-11-09 04:49:00,15.302,15.403,15.293,15.293,250000.0
2007-11-09 04:50:00,15.415,15.461,15.376,15.392,250000.0
2007-11-09 04:52:00,15.334,15.401,15.334,15.349,150000.0
2007-11-09 04:57:00,15.348,15.451,15.348,15.399,350000.0
2007-11-09 04:58:00,15.369,15.436,15.352,15.436,250000.0
2007-11-09 05:00:00,15.306,15.428,15.29,15.29,500000.0
2007-11-09 05:01:00,15.369,15.44,15.337,15.383,400000.0
2007-11-09 05:02:00,15.441,15.468,15.384,15.436,500000.0
2007-11-09 05:03:00,15.461,15.473,15.422,15.428,500000.0
2007-11-09 05:07:00,15.383,15.429,15.37,15.42,250000.0
2007-11-09 05:08:00,15.395,15.462,15.371,15.371,300000.0
2007-11-09 05:10:00,15.325,15.445,15.325,15.445,250000.0
2007-11-09 05:12:00,15.363,15.439,15.331,15.439,300000.0
2007-11-09 05:15:00,15.349,15.443,15.323,15.323,300000.0
2007-11-09 05:16:00,15.339,15.339,15.338,15.338,100000.0
2007-11-09 05:18:00,15.404,15.493,15.384,15.486,450000.0
2007-11-09 05:19:00,15.447,15.504,15.419,15.426,250000.0
2007-11-09 05:20:00,15.432,15.47,15.376,15.424,500000.0
2007-11-09 05:21:00,15.43,15.448,15.43,15.448,100000.0
2007-11-09 05:23:00,15.432,15.485,15.363,15.456,400000.0
2007-11-09 05:24:00,15.372,15.504,15.372,15.39,400000.0
2007-11-09 05:25:00,15.493,15.493,15.444,15.444,150000.0
2007-11-09 05:28:00,15.46,15.469,15.393,15.43,300000.0
2007-11-09 05:29:00,15.455,15.504,15.382,15.405,300000.0
2007-11-09 05:30:00,15.359,15.448,15.359,15.419,200000.0
2007-11-09 05:31:00,15.48,15.48,15.315,15.33,350000.0
2007-11-09 05:32:00,15.372,15.482,15.354,15.482,400000.0
2007-11-09 05:33:00,15.406,15.5,15.406,15.5,100000.0
2007-11-09 05:34:00,15.447,15.466,15.356,15.466,450000.0
2007-11-09 05:35:00,15.37,15.511,15.37,15.407,400000.0
2007-11-09 05:36:00,15.428,15.507,15.371,15.419,300000.0
2007-11-09 05:39:00,15.399,15.494,15.376,15.399,400000.0
2007-11-09 05:40:00,15.374,15.374,15.374,15.374,50000.0
2007-11-09 05:41:00,15.347,15.46,15.34,15.396,350000.0
2007-11-09 05:42:00,15.4,15.434,15.376,15.389,250000.0
2007-11-09 05:45:00,15.415,15.448,15.404,15.415,250000.0
2007-11-09 05:46:00,15.409,15.409,15.409,15.409,50000.0
2007-11-09 05:47:00,15.485,15.485,15.375,15.425,300000.0
2007-11-09 05:49:00,15.423,15.44,15.368,15.418,300000.0
2007-11-09 05:50:00,15.482,15.495,15.453,15.453,150000.0
2007-11-09 05:51:00,15.406,15.478,15.341,15.379,350000.0
2007-11-09 05:52:00,15.431,15.472,15.35,15.35,200000.0
2007-11-09 05:53:00,15.376,15.376,15.376,15.376,50000.0
2007-11-09 05:54:00,15.44,15.482,15.336,15.336,500000.0
2007-11-09 05:55:00,15.376,15.376,15.333,15.333,100000.0
2007-11-09 05:56:00,15.432,15.432,15.259,15.277,250000.0
2007-11-09 05:57:00,15.277,15.39,15.277,15.39,350000.0
2007-11-09 05:58:00,15.26,15.399,15.26,15.399,500000.0
2007-11-09 05:59:00,15.326,15.398,15.3,15.351,550000.0
2007-11-09 06:00:00,15.314,15.486,15.314,15.327,850000.0
2007-11-09 06:01:00,15.352,15.352,15.352,15.352,50000.0
2007-11-09 06:02:00,15.384,15.43,15.33,15.398,350000.0
2007-11-09 06:03:00,15.42,15.432,15.269,15.329,500000.0
2007-11-09 06:04:00,15.316,15.451,15.316,15.38,400000.0
2007-11-09 06:05:00,15.43,15.43,15.327,15.424,350000.0
2007-11-09 06:06:00,15.419,15.419,15.314,15.381,300000.0
2007-11-09 06:07:00,15.325,15.42,15.319,15.35,350000.0
2007-11-09 06:08:00,15.32,15.394,15.256,15.285,650000.0
2007-11-09 06:09:00,15.343,15.389,15.312,15.385,550000.0
2007-11-09 06:10:00,15.354,15.396,15.302,15.302,250000.0
2007-11-09 06:11:00,15.339,15.339,15.339,15.339,50000.0
2007-11-09 06:12:00,15.401,15.434,15.329,15.434,150000.0
2007-11-09 06:13:00,15.383,15.432,15.383,15.432,100000.0
2007-11-09 06:16:00,15.346,15.442,15.331,15.338,350000.0
2007-11-09 06:19:00,15.342,15.426,15.287,15.342,400000.0
2007-11-09 06:20:00,15.338,15.435,15.296,15.435,800000.0
2007-11-09 06:22:00,15.354,15.397,15.332,15.386,300000.0
2007-11-09 06:23:00,15.429,15.429,15.294,15.329,300000.0
2007-11-09 06:26:00,15.35,15.429,15.35,15.352,200000.0
2007-11-09 06:27:00,15.298,15.442,15.298,15.347,450000.0
2007-11-09 06:28:00,15.354,15.438,15.313,15.409,300000.0
2007-11-09 06:29:00,15.417,15.435,15.301,15.352,400000.0
2007-11-09 06:30:00,15.416,15.434,15.306,15.395,1050000.0
2007-11-09 06:31:00,15.406,15.416,15.283,15.285,800000.0
2007-11-09 06:32:00,15.329,15.472,15.319,15.359,550000.0
2007-11-09 06:33:00,15.294,15.413,15.258,15.4,700000.0
2007-11-09 06:37:00,15.413,15.413,15.232,15.276,500000.0
2007-11-09 06:39:00,15.427,15.437,15.311,15.407,650000.0
2007-11-09 06:40:00,15.252,15.426,15.252,15.426,550000.0
2007-11-09 06:41:00,15.321,15.431,15.306,15.345,450000.0
2007-11-09 06:42:00,15.382,15.382,15.288,15.288,300000.0
2007-11-09 06:43:00,15.414,15.428,15.347,15.428,450000.0
2007-11-09 06:44:00,15.391,15.427,15.292,15.372,550000.0
2007-11-09 06:45:00,15.342,15.423,15.281,15.368,550000.0
2007-11-09 06:46:00,15.283,15.412,15.283,15.408,400000.0
2007-11-09 06:47:00,15.414,15.414,15.323,15.394,250000.0
2007-11-09 06:50:00,15.246,15.39,15.24,15.39,550000.0
2007-11-09 06:54:00,15.381,15.419,15.283,15.287,400000.0
2007-11-09 06:56:00,15.403,15.418,15.28,15.28,300000.0
2007-11-09 06:57:00,15.28,15.401,15.28,15.401,350000.0
2007-11-09 06:58:00,15.352,15.394,15.352,15.393,200000.0
2007-11-09 07:00:00,15.423,15.423,15.289,15.373,450000.0
2007-11-09 07:01:00,15.355,15.423,15.293,15.34,450000.0
2007-11-09 07:02:00,15.427,15.431,15.38,15.425,350000.0
2007-11-09 07:03:00,15.385,15.433,15.301,15.415,400000.0
2007-11-09 07:05:00,15.415,15.421,15.283,15.421,450000.0
2007-11-09 07:08:00,15.277,15.388,15.265,15.351,400000.0
2007-11-09 07:09:00,15.309,15.353,15.266,15.305,400000.0
2007-11-09 07:10:00,15.352,15.353,15.268,15.31,350000.0
2007-11-09 07:11:00,15.411,15.411,15.281,15.395,350000.0
2007-11-09 07:12:00,15.364,15.396,15.263,15.396,450000.0
2007-11-09 07:13:00,15.33,15.34,15.266,15.34,250000.0
2007-11-09 07:15:00,15.337,15.374,15.264,15.328,300000.0
2007-11-09 07:16:00,15.258,15.414,15.258,15.286,350000.0
2007-11-09 07:18:00,15.322,15.356,15.229,15.32,400000.0
2007-11-09 07:19:00,15.28,15.442,15.28,15.406,350000.0
2007-11-09 07:20:00,15.283,15.433,15.283,15.4,400000.0
2007-11-09 07:21:00,15.37,15.389,15.291,15.375,400000.0
2007-11-09 07:22:00,15.353,15.359,15.242,15.359,250000.0
2007-11-09 07:23:00,15.334,15.371,15.239,15.325,350000.0
2007-11-09 07:24:00,15.292,15.38,15.258,15.278,400000.0
2007-11-09 07:25:00,15.282,15.366,15.282,15.356,350000.0
2007-11-09 07:26:00,15.33,15.37,15.272,15.36,300000.0
2007-11-09 07:27:00,15.321,15.379,15.276,15.304,350000.0
2007-11-09 07:28:00,15.297,15.356,15.231,15.319,400000.0
2007-11-09 07:29:00,15.354,15.358,15.257,15.257,400000.0
2007-11-09 07:30:00,15.286,15.376,15.252,15.252,300000.0
2007-11-09 07:31:00,15.329,15.372,15.248,15.248,300000.0
2007-11-09 07:32:00,15.372,15.372,15.238,15.292,400000.0
2007-11-09 07:33:00,15.369,15.369,15.23,15.261,350000.0
2007-11-09 07:34:00,15.383,15.383,15.265,15.367,250000.0
2007-11-09 07:35:00,15.278,15.403,15.225,15.355,550000.0
2007-11-09 07:36:00,15.238,15.396,15.238,15.396,400000.0
2007-11-09 07:37:00,15.241,15.398,15.23,15.398,400000.0
2007-11-09 07:38:00,15.278,15.408,15.278,15.353,350000.0
2007-11-09 07:39:00,15.382,15.418,15.344,15.418,350000.0
2007-11-09 07:40:00,15.398,15.439,15.289,15.402,500000.0
2007-11-09 07:41:00,15.408,15.435,15.347,15.347,250000.0
2007-11-09 07:42:00,15.332,15.49,15.332,15.458,550000.0
2007-11-09 07:43:00,15.404,15.453,15.35,15.398,550000.0
2007-11-09 07:44:00,15.408,15.45,15.353,15.446,350000.0
2007-11-09 07:45:00,15.386,15.485,15.324,15.425,400000.0
2007-11-09 07:46:00,15.384,15.384,15.31,15.31,350000.0
2007-11-09 07:47:00,15.331,15.436,15.326,15.385,400000.0
2007-11-09 07:48:00,15.388,15.49,15.343,15.384,450000.0
2007-11-09 07:49:00,15.389,15.431,15.348,15.431,500000.0
2007-11-09 07:50:00,15.408,15.474,15.331,15.351,700000.0
2007-11-09 07:51:00,15.449,15.449,15.312,15.312,350000.0
2007-11-09 07:52:00,15.411,15.475,15.347,15.347,350000.0
2007-11-09 07:53:00,15.315,15.423,15.305,15.305,400000.0
2007-11-09 07:54:00,15.336,15.435,15.336,15.414,550000.0
2007-11-09 07:55:00,15.426,15.434,15.365,15.413,350000.0
2007-11-09 07:56:00,15.354,15.449,15.304,15.304,250000.0
2007-11-09 07:57:00,15.384,15.426,15.29,15.32,500000.0
2007-11-09 07:58:00,15.404,15.443,15.308,15.443,400000.0
2007-11-09 07:59:00,15.322,15.439,15.298,15.403,700000.0
2007-11-09 08:00:00,15.421,15.451,15.332,15.451,550000.0
2007-11-09 08:01:00,15.334,15.443,15.301,15.301,350000.0
2007-11-09 08:02:00,15.401,15.437,15.292,15.292,500000.0
2007-11-09 08:03:00,15.411,15.411,15.341,15.372,300000.0
2007-11-09 08:04:00,15.392,15.45,15.349,15.45,450000.0
2007-11-09 08:05:00,15.39,15.415,15.345,15.345,250000.0
2007-11-09 08:06:00,15.314,15.448,15.299,15.448,400000.0
2007-11-09 08:07:00,15.301,15.393,15.301,15.388,350000.0
2007-11-09 08:08:00,15.287,15.417,15.287,15.33,450000.0
2007-11-09 08:09:00,15.327,15.441,15.317,15.345,550000.0
2007-11-09 08:10:00,15.403,15.422,15.314,15.365,400000.0
2007-11-09 08:11:00,15.327,15.405,15.305,15.329,400000.0
2007-11-09 08:12:00,15.397,15.463,15.292,15.292,500000.0
2007-11-09 08:13:00,15.381,15.421,15.315,15.384,350000.0
2007-11-09 08:14:00,15.313,15.401,15.266,15.291,400000.0
2007-11-09 08:15:00,15.371,15.385,15.307,15.369,500000.0
2007-11-09 08:16:00,15.255,15.425,15.255,15.303,500000.0
2007-11-09 08:17:00,15.391,15.403,15.277,15.336,350000.0
2007-11-09 08:18:00,15.277,15.411,15.277,15.351,550000.0
2007-11-09 08:19:00,15.321,15.401,15.276,15.291,400000.0
2007-11-09 08:20:00,15.352,15.427,15.318,15.412,350000.0
2007-11-09 08:21:00,15.343,15.419,15.281,15.287,500000.0
2007-11-09 08:22:00,15.341,15.457,15.34,15.425,450000.0
2007-11-09 08:23:00,15.41,15.411,15.297,15.366,400000.0
2007-11-09 08:24:00,15.36,15.374,15.306,15.374,400000.0
2007-11-09 08:25:00,15.38,15.38,15.263,15.296,550000.0
2007-11-09 08:26:00,15.327,15.478,15.327,15.452,400000.0
2007-11-09 08:27:00,15.351,15.394,15.292,15.343,550000.0
2007-11-09 08:28:00,15.251,15.373,15.251,15.268,500000.0
2007-11-09 08:29:00,15.357,15.394,15.25,15.392,400000.0
2007-11-09 08:30:00,15.243,15.361,15.216,15.253,350000.0
2007-11-09 08:31:00,15.396,15.453,15.338,15.338,400000.0
2007-11-09 08:32:00,15.306,15.397,15.306,15.379,250000.0
2007-11-09 08:33:00,15.343,15.434,15.343,15.392,400000.0
2007-11-09 08:34:00,15.321,15.489,15.321,15.416,400000.0
2007-11-09 08:35:00,15.334,15.412,15.312,15.41,350000.0
2007-11-09 08:36:00,15.363,15.404,15.307,15.404,350000.0
2007-11-09 08:37:00,15.384,15.424,15.329,15.424,450000.0
2007-11-09 08:38:00,15.369,15.475,15.344,15.393,500000.0
2007-11-09 08:39:00,15.356,15.394,15.26,15.299,500000.0
2007-11-09 08:40:00,15.345,15.432,15.338,15.359,450000.0
2007-11-09 08:41:00,15.288,15.408,15.28,15.306,500000.0
2007-11-09 08:42:00,15.257,15.403,15.257,15.331,400000.0
2007-11-09 08:43:00,15.392,15.431,15.303,15.303,400000.0
2007-11-09 08:48:00,15.278,15.343,15.278,15.319,450000.0
2007-11-09 08:50:00,15.32,15.416,15.286,15.416,350000.0
2007-11-09 08:51:00,15.284,15.379,15.284,15.319,450000.0
2007-11-09 08:52:00,15.268,15.376,15.268,15.296,550000.0
2007-11-09 08:54:00,15.394,15.408,15.321,15.396,400000.0
2007-11-09 08:55:00,15.343,15.402,15.261,15.346,550000.0
2007-11-09 08:56:00,15.385,15.416,15.292,15.376,500000.0
2007-11-09 08:57:00,15.319,15.428,15.302,15.356,500000.0
2007-11-09 08:58:00,15.388,15.401,15.311,15.339,400000.0
2007-11-09 08:59:00,15.267,15.387,15.251,15.381,350000.0
2007-11-09 09:00:00,15.358,15.432,15.287,15.432,350000.0
2007-11-09 09:01:00,15.338,15.416,15.293,15.388,250000.0
2007-11-09 09:03:00,15.329,15.445,15.321,15.321,500000.0
2007-11-09 09:04:00,15.429,15.429,15.322,15.339,400000.0
2007-11-09 09:08:00,15.49,15.49,15.378,15.442,400000.0
2007-11-09 09:09:00,15.344,15.42,15.344,15.42,350000.0
2007-11-09 09:10:00,15.419,15.504,15.384,15.384,400000.0
2007-11-09 09:11:00,15.446,15.483,15.342,15.412,350000.0
2007-11-09 09:12:00,15.385,15.439,15.3,15.385,350000.0
2007-11-09 09:13:00,15.416,15.478,15.379,15.379,450000.0
2007-11-09 09:14:00,15.423,15.456,15.384,15.456,350000.0
2007-11-09 09:15:00,15.417,15.438,15.342,15.359,550000.0
2007-11-09 09:16:00,15.384,15.436,15.303,15.404,400000.0
2007-11-09 09:17:00,15.406,15.441,15.308,15.308,350000.0
2007-11-09 09:18:00,15.308,15.428,15.308,15.401,450000.0
2007-11-09 09:19:00,15.409,15.423,15.308,15.358,450000.0
2007-11-09 09:20:00,15.435,15.457,15.351,15.444,400000.0
2007-11-09 09:21:00,15.391,15.48,15.362,15.449,500000.0
2007-11-09 09:22:00,15.469,15.485,15.348,15.348,550000.0
2007-11-09 09:23:00,15.388,15.527,15.353,15.429,450000.0
2007-11-09 09:24:00,15.357,15.456,15.305,15.456,400000.0
2007-11-09 09:25:00,15.42,15.485,15.392,15.485,350000.0
2007-11-09 09:26:00,15.365,15.498,15.329,15.329,350000.0
2007-11-09 09:27:00,15.398,15.431,15.307,15.307,350000.0
2007-11-09 09:28:00,15.446,15.446,15.268,15.419,350000.0
2007-11-09 09:29:00,15.431,15.458,15.35,15.458,500000.0
2007-11-09 09:30:00,15.426,15.463,15.325,15.463,500000.0
2007-11-09 09:32:00,15.466,15.466,15.303,15.465,350000.0
2007-11-09 09:33:00,15.338,15.449,15.31,15.449,500000.0
2007-11-09 09:34:00,15.472,15.472,15.398,15.398,350000.0
2007-11-09 09:35:00,15.434,15.508,15.351,15.508,450000.0
2007-11-09 09:36:00,15.461,15.515,15.391,15.424,350000.0
2007-11-09 09:37:00,15.401,15.549,15.39,15.391,450000.0
2007-11-09 09:38:00,15.346,15.519,15.346,15.519,350000.0
2007-11-09 09:39:00,15.509,15.509,15.357,15.419,400000.0
2007-11-09 09:40:00,15.4,15.52,15.354,15.379,550000.0
2007-11-09 09:41:00,15.506,15.529,15.422,15.43,500000.0
2007-11-09 09:42:00,15.535,15.589,15.472,15.479,500000.0
2007-11-09 09:43:00,15.437,15.536,15.417,15.458,350000.0
2007-11-09 09:44:00,15.433,15.487,15.377,15.429,350000.0
2007-11-09 09:45:00,15.487,15.536,15.431,15.512,500000.0
2007-11-09 09:47:00,15.428,15.513,15.424,15.458,400000.0
2007-11-09 09:48:00,15.553,15.553,15.435,15.474,450000.0
2007-11-09 09:49:00,15.423,15.541,15.403,15.403,400000.0
2007-11-09 09:50:00,15.464,15.513,15.455,15.455,350000.0
2007-11-09 09:51:00,15.414,15.552,15.414,15.515,350000.0
2007-11-09 09:52:00,15.53,15.563,15.389,15.446,400000.0
2007-11-09 09:53:00,15.48,15.559,15.449,15.518,400000.0
2007-11-09 09:54:00,15.45,15.49,15.395,15.425,350000.0
2007-11-09 09:55:00,15.472,15.52,15.411,15.507,450000.0
2007-11-09 09:56:00,15.45,15.537,15.414,15.537,450000.0
2007-11-09 09:57:00,15.369,15.476,15.369,15.476,450000.0
2007-11-09 09:58:00,15.438,15.533,15.402,15.509,400000.0
2007-11-09 09:59:00,15.516,15.611,15.471,15.608,450000.0
2007-11-09 10:00:00,15.551,15.553,15.453,15.553,550000.0
2007-11-09 10:01:00,15.57,15.57,15.438,15.443,350000.0
2007-11-09 10:02:00,15.468,15.571,15.468,15.54,450000.0
2007-11-09 10:03:00,15.433,15.559,15.432,15.5,550000.0
2007-11-09 10:04:00,15.402,15.476,15.373,15.376,450000.0
2007-11-09 10:05:00,15.455,15.55,15.41,15.505,450000.0
2007-11-09 10:06:00,15.474,15.501,15.422,15.501,350000.0
2007-11-09 10:07:00,15.473,15.535,15.397,15.434,500000.0
2007-11-09 10:08:00,15.431,15.527,15.383,15.527,500000.0
2007-11-09 10:09:00,15.465,15.577,15.454,15.503,600000.0
2007-11-09 10:10:00,15.45,15.519,15.386,15.419,350000.0
2007-11-09 10:11:00,15.529,15.575,15.436,15.436,350000.0
2007-11-09 10:12:00,15.457,15.594,15.438,15.487,450000.0
2007-11-09 10:13:00,15.398,15.539,15.379,15.539,550000.0
2007-11-09 10:14:00,15.491,15.566,15.483,15.566,400000.0
2007-11-09 10:15:00,15.55,15.55,15.414,15.515,400000.0
2007-11-09 10:16:00,15.49,15.538,15.439,15.513,400000.0
2007-11-09 10:17:00,15.447,15.497,15.42,15.421,400000.0
2007-11-09 10:18:00,15.429,15.513,15.39,15.463,550000.0
2007-11-09 10:19:00,15.388,15.508,15.351,15.508,400000.0
2007-11-09 10:20:00,15.419,15.503,15.408,15.408,550000.0
2007-11-09 10:21:00,15.418,15.489,15.349,15.464,500000.0
2007-11-09 10:22:00,15.456,15.519,15.39,15.519,500000.0
2007-11-09 10:23:00,15.406,15.501,15.351,15.501,350000.0
2007-11-09 10:24:00,15.481,15.498,15.431,15.472,350000.0
2007-11-09 10:25:00,15.502,15.502,15.354,15.407,450000.0
2007-11-09 10:26:00,15.495,15.522,15.392,15.5,500000.0
2007-11-09 10:27:00,15.492,15.522,15.414,15.472,500000.0
2007-11-09 10:28:00,15.454,15.485,15.368,15.368,450000.0
2007-11-09 10:29:00,15.482,15.487,15.363,15.479,500000.0
2007-11-09 10:30:00,15.468,15.505,15.386,15.456,500000.0
2007-11-09 10:31:00,15.461,15.461,15.333,15.407,350000.0
2007-11-09 10:32:00,15.458,15.498,15.384,15.478,450000.0
2007-11-09 10:33:00,15.343,15.444,15.342,15.416,450000.0
2007-11-09 10:34:00,15.371,15.458,15.334,15.458,350000.0
2007-11-09 10:35:00,15.395,15.445,15.357,15.396,400000.0
2007-11-09 10:36:00,15.409,15.525,15.408,15.486,400000.0
2007-11-09 10:37:00,15.546,15.559,15.403,15.512,500000.0
2007-11-09 10:38:00,15.391,15.518,15.391,15.433,500000.0
2007-11-09 10:39:00,15.506,15.537,15.396,15.396,400000.0
2007-11-09 10:40:00,15.439,15.544,15.387,15.417,400000.0
2007-11-09 10:41:00,15.52,15.58,15.416,15.53,550000.0
2007-11-09 10:42:00,15.472,15.508,15.38,15.508,350000.0
2007-11-09 10:43:00,15.519,15.519,15.35,15.385,350000.0
2007-11-09 10:45:00,15.534,15.547,15.438,15.492,500000.0
2007-11-09 10:46:00,15.46,15.55,15.404,15.455,350000.0
2007-11-09 10:47:00,15.401,15.506,15.37,15.37,350000.0
2007-11-09 10:48:00,15.418,15.509,15.37,15.509,350000.0
2007-11-09 10:49:00,15.478,15.529,15.386,15.529,500000.0
2007-11-09 10:50:00,15.484,15.488,15.412,15.487,500000.0
2007-11-09 10:51:00,15.496,15.526,15.424,15.447,450000.0
2007-11-09 10:52:00,15.502,15.52,15.403,15.503,350000.0
2007-11-09 10:53:00,15.479,15.534,15.398,15.412,350000.0
2007-11-09 10:54:00,15.505,15.535,15.45,15.469,550000.0
2007-11-09 10:55:00,15.53,15.53,15.355,15.443,500000.0
2007-11-09 10:56:00,15.518,15.529,15.401,15.508,550000.0
2007-11-09 10:57:00,15.487,15.528,15.398,15.398,550000.0
2007-11-09 10:58:00,15.505,15.533,15.412,15.455,350000.0
2007-11-09 10:59:00,15.495,15.501,15.362,15.362,450000.0
2007-11-09 11:00:00,15.474,15.567,15.424,15.454,350000.0
2007-11-09 11:01:00,15.441,15.553,15.42,15.457,550000.0
2007-11-09 11:02:00,15.539,15.539,15.408,15.471,400000.0
2007-11-09 11:03:00,15.447,15.509,15.384,15.442,550000.0
2007-11-09 11:04:00,15.516,15.56,15.4,15.52,550000.0
2007-11-09 11:05:00,15.542,15.574,15.403,15.437,550000.0
2007-11-09 11:06:00,15.516,15.531,15.407,15.44,500000.0
2007-11-09 11:07:00,15.419,15.522,15.383,15.5,400000.0
2007-11-09 11:08:00,15.479,15.501,15.411,15.441,400000.0
2007-11-09 11:09:00,15.506,15.506,15.393,15.494,500000.0
2007-11-09 11:10:00,15.401,15.522,15.401,15.429,400000.0
2007-11-09 11:11:00,15.486,15.513,15.385,15.485,350000.0
2007-11-09 11:12:00,15.511,15.545,15.437,15.437,350000.0
2007-11-09 11:13:00,15.492,15.543,15.414,15.531,500000.0
2007-11-09 11:14:00,15.416,15.514,15.39,15.514,400000.0
2007-11-09 11:15:00,15.436,15.558,15.427,15.491,400000.0
2007-11-09 11:16:00,15.52,15.52,15.421,15.421,350000.0
2007-11-09 11:17:00,15.48,15.5,15.422,15.422,350000.0
2007-11-09 11:20:00,15.53,15.53,15.353,15.383,450000.0
2007-11-09 11:21:00,15.549,15.549,15.405,15.405,450000.0
2007-11-09 11:22:00,15.447,15.534,15.419,15.435,350000.0
2007-11-09 11:23:00,15.464,15.585,15.4,15.448,500000.0
2007-11-09 11:24:00,15.469,15.534,15.397,15.501,550000.0
2007-11-09 11:25:00,15.405,15.548,15.405,15.46,400000.0
2007-11-09 11:26:00,15.515,15.515,15.357,15.46,400000.0
2007-11-09 11:27:00,15.426,15.536,15.426,15.528,500000.0
2007-11-09 11:28:00,15.418,15.508,15.401,15.508,350000.0
2007-11-09 11:29:00,15.458,15.552,15.425,15.472,500000.0
2007-11-09 11:30:00,15.475,15.533,15.416,15.45,450000.0
2007-11-09 11:31:00,15.513,15.578,15.445,15.525,500000.0
2007-11-09 11:32:00,15.485,15.585,15.444,15.444,500000.0
2007-11-09 11:33:00,15.455,15.562,15.445,15.521,450000.0
2007-11-09 11:34:00,15.537,15.537,15.432,15.507,400000.0
2007-11-09 11:35:00,15.53,15.574,15.435,15.511,450000.0
2007-11-09 11:36:00,15.445,15.555,15.445,15.554,550000.0
2007-11-09 11:37:00,15.569,15.569,15.434,15.47,400000.0
2007-11-09 11:38:00,15.573,15.573,15.46,15.565,400000.0
2007-11-09 11:39:00,15.481,15.57,15.447,15.48,350000.0
2007-11-09 11:40:00,15.485,15.584,15.485,15.492,550000.0
2007-11-09 11:41:00,15.518,15.611,15.518,15.568,350000.0
2007-11-09 11:42:00,15.516,15.619,15.504,15.599,500000.0
2007-11-09 11:43:00,15.585,15.585,15.487,15.567,350000.0
2007-11-09 11:44:00,15.564,15.569,15.438,15.537,450000.0
2007-11-09 11:45:00,15.569,15.599,15.469,15.469,350000.0
2007-11-09 11:46:00,15.552,15.585,15.446,15.475,400000.0
2007-11-09 11:47:00,15.506,15.569,15.447,15.492,550000.0
2007-11-09 11:48:00,15.496,15.549,15.439,15.54,400000.0
2007-11-09 11:49:00,15.528,15.576,15.46,15.504,350000.0
2007-11-09 11:50:00,15.528,15.565,15.455,15.565,350000.0
2007-11-09 11:51:00,15.555,15.564,15.435,15.518,550000.0
2007-11-09 11:52:00,15.469,15.564,15.427,15.563,450000.0
2007-11-09 11:53:00,15.431,15.558,15.431,15.465,400000.0
2007-11-09 11:54:00,15.582,15.598,15.469,15.5,400000.0
2007-11-09 11:55:00,15.497,15.582,15.469,15.582,350000.0
2007-11-09 11:56:00,15.521,15.59,15.486,15.486,350000.0
2007-11-09 11:57:00,15.565,15.574,15.45,15.542,450000.0
2007-11-09 11:58:00,15.439,15.553,15.425,15.553,350000.0
2007-11-09 11:59:00,15.545,15.593,15.466,15.488,450000.0
2007-11-09 12:00:00,15.531,15.531,15.434,15.434,350000.0
2007-11-09 12:01:00,15.554,15.554,15.422,15.449,500000.0
2007-11-09 12:02:00,15.546,15.566,15.525,15.565,350000.0
2007-11-09 12:03:00,15.472,15.543,15.402,15.446,1000000.0
2007-11-09 12:04:00,15.52,15.536,15.427,15.536,400000.0
2007-11-09 12:05:00,15.511,15.548,15.424,15.46,350000.0
2007-11-09 12:06:00,15.522,15.522,15.454,15.454,350000.0
2007-11-09 12:07:00,15.431,15.506,15.416,15.418,350000.0
2007-11-09 12:08:00,15.535,15.555,15.443,15.555,450000.0
2007-11-09 12:09:00,15.416,15.495,15.414,15.448,350000.0
2007-11-09 12:10:00,15.491,15.509,15.409,15.475,400000.0
2007-11-09 12:11:00,15.52,15.555,15.399,15.507,450000.0
2007-11-09 12:12:00,15.398,15.53,15.398,15.435,350000.0
2007-11-09 12:13:00,15.429,15.511,15.382,15.493,550000.0
2007-11-09 12:14:00,15.483,15.501,15.34,15.501,400000.0
2007-11-09 12:15:00,15.429,15.531,15.4,15.425,400000.0
2007-11-09 12:16:00,15.508,15.508,15.397,15.449,400000.0
2007-11-09 12:17:00,15.486,15.517,15.467,15.513,400000.0
2007-11-09 12:18:00,15.488,15.488,15.383,15.4,450000.0
2007-11-09 12:19:00,15.441,15.498,15.371,15.407,450000.0
2007-11-09 12:20:00,15.438,15.527,15.356,15.429,500000.0
2007-11-09 12:21:00,15.384,15.489,15.381,15.489,400000.0
2007-11-09 12:22:00,15.409,15.545,15.408,15.446,450000.0
2007-11-09 12:23:00,15.556,15.591,15.45,15.45,400000.0
2007-11-09 12:24:00,15.518,15.549,15.432,15.537,600000.0
2007-11-09 12:25:00,15.543,15.543,15.421,15.471,500000.0
2007-11-09 12:26:00,15.479,15.548,15.421,15.521,400000.0
2007-11-09 12:27:00,15.511,15.569,15.459,15.546,550000.0
2007-11-09 12:28:00,15.532,15.572,15.452,15.452,550000.0
2007-11-09 12:29:00,15.519,15.554,15.476,15.549,550000.0
2007-11-09 12:30:00,15.536,15.595,15.473,15.563,500000.0
2007-11-09 12:31:00,15.545,15.555,15.483,15.55,350000.0
2007-11-09 12:32:00,15.525,15.573,15.474,15.564,400000.0
2007-11-09 12:33:00,15.453,15.566,15.453,15.487,350000.0
2007-11-09 12:34:00,15.553,15.584,15.49,15.504,350000.0
2007-11-09 12:35:00,15.619,15.635,15.524,15.609,500000.0
2007-11-09 12:36:00,15.57,15.575,15.481,15.502,400000.0
2007-11-09 12:37:00,15.53,15.625,15.489,15.581,550000.0
2007-11-09 12:38:00,15.497,15.582,15.497,15.539,450000.0
2007-11-09 12:39:00,15.559,15.579,15.444,15.481,550000.0
2007-11-09 12:40:00,15.532,15.593,15.456,15.593,450000.0
2007-11-09 12:41:00,15.562,15.595,15.484,15.595,450000.0
2007-11-09 12:42:00,15.486,15.597,15.486,15.53,400000.0
2007-11-09 12:43:00,15.555,15.599,15.484,15.504,500000.0
2007-11-09 12:44:00,15.583,15.583,15.406,15.448,550000.0
2007-11-09 12:45:00,15.551,15.588,15.443,15.585,400000.0
2007-11-09 12:46:00,15.512,15.524,15.458,15.524,350000.0
2007-11-09 12:47:00,15.503,15.584,15.438,15.48,450000.0
2007-11-09 12:48:00,15.5,15.566,15.424,15.534,550000.0
2007-11-09 12:49:00,15.484,15.574,15.446,15.446,450000.0
2007-11-09 12:50:00,15.419,15.547,15.411,15.444,400000.0
2007-11-09 12:51:00,15.431,15.517,15.409,15.486,350000.0
2007-11-09 12:52:00,15.409,15.491,15.377,15.472,500000.0
2007-11-09 12:53:00,15.377,15.462,15.364,15.462,500000.0
2007-11-09 12:54:00,15.461,15.461,15.318,15.399,450000.0
2007-11-09 12:55:00,15.35,15.429,15.35,15.405,350000.0
2007-11-09 12:56:00,15.38,15.487,15.38,15.452,500000.0
2007-11-09 12:57:00,15.417,15.505,15.417,15.485,350000.0
2007-11-09 12:58:00,15.416,15.48,15.319,15.354,400000.0
2007-11-09 12:59:00,15.502,15.547,15.42,15.433,350000.0
2007-11-09 13:00:00,15.522,15.522,15.457,15.51,350000.0
2007-11-09 13:01:00,15.387,15.548,15.387,15.483,400000.0
2007-11-09 13:02:00,15.401,15.474,15.368,15.399,400000.0
2007-11-09 13:03:00,15.423,15.496,15.368,15.368,450000.0
2007-11-09 13:04:00,15.437,15.486,15.402,15.486,250000.0
2007-11-09 13:05:00,15.377,15.499,15.347,15.497,550000.0
2007-11-09 13:06:00,15.523,15.523,15.373,15.472,450000.0
2007-11-09 13:07:00,15.473,15.524,15.363,15.477,400000.0
2007-11-09 13:08:00,15.43,15.529,15.404,15.418,400000.0
2007-11-09 13:09:00,15.42,15.515,15.382,15.442,400000.0
2007-11-09 13:10:00,15.461,15.552,15.374,15.4,500000.0
2007-11-09 13:11:00,15.395,15.474,15.395,15.474,400000.0
2007-11-09 13:12:00,15.488,15.5,15.394,15.394,550000.0
2007-11-09 13:13:00,15.483,15.483,15.335,15.445,450000.0
2007-11-09 13:14:00,15.347,15.479,15.347,15.463,350000.0
2007-11-09 13:15:00,15.386,15.464,15.324,15.43,400000.0
2007-11-09 13:16:00,15.431,15.431,15.323,15.406,350000.0
2007-11-09 13:17:00,15.341,15.366,15.288,15.366,500000.0
2007-11-09 13:18:00,15.4,15.446,15.345,15.404,350000.0
2007-11-09 13:19:00,15.433,15.433,15.325,15.402,400000.0
2007-11-09 13:20:00,15.337,15.409,15.298,15.345,500000.0
2007-11-09 13:21:00,15.257,15.371,15.257,15.263,350000.0
2007-11-09 13:22:00,15.41,15.41,15.318,15.367,400000.0
2007-11-09 13:23:00,15.383,15.42,15.306,15.42,400000.0
2007-11-09 13:24:00,15.35,15.438,15.31,15.424,400000.0
2007-11-09 13:25:00,15.4,15.427,15.324,15.427,350000.0
2007-11-09 13:26:00,15.413,15.439,15.337,15.426,500000.0
2007-11-09 13:27:00,15.361,15.437,15.329,15.408,500000.0
2007-11-09 13:28:00,15.365,15.42,15.298,15.413,400000.0
2007-11-09 13:29:00,15.432,15.465,15.294,15.416,350000.0
2007-11-09 13:30:00,15.334,15.41,15.325,15.334,550000.0
2007-11-09 13:31:00,15.331,15.418,15.303,15.418,450000.0
2007-11-09 13:32:00,15.34,15.449,15.299,15.38,500000.0
2007-11-09 13:33:00,15.402,15.426,15.29,15.317,500000.0
2007-11-09 13:34:00,15.259,15.408,15.259,15.298,350000.0
2007-11-09 13:35:00,15.345,15.401,15.276,15.335,400000.0
2007-11-09 13:36:00,15.31,15.383,15.241,15.327,450000.0
2007-11-09 13:37:00,15.333,15.333,15.236,15.328,400000.0
2007-11-09 13:38:00,15.272,15.356,15.222,15.356,400000.0
2007-11-09 13:39:00,15.299,15.367,15.253,15.339,500000.0
2007-11-09 13:40:00,15.319,15.374,15.261,15.374,350000.0
2007-11-09 13:41:00,15.265,15.353,15.25,15.258,450000.0
2007-11-09 13:42:00,15.308,15.35,15.231,15.269,400000.0
2007-11-09 13:43:00,15.344,15.353,15.217,15.309,500000.0
2007-11-09 13:44:00,15.206,15.304,15.174,15.22,350000.0
2007-11-09 13:45:00,15.199,15.265,15.143,15.244,400000.0
2007-11-09 13:46:00,15.171,15.245,15.108,15.171,450000.0
2007-11-09 13:47:00,15.135,15.158,15.094,15.094,350000.0
2007-11-09 13:48:00,15.126,15.223,15.104,15.217,500000.0
2007-11-09 13:49:00,15.092,15.268,15.092,15.234,350000.0
2007-11-09 13:50:00,15.162,15.21,15.099,15.182,500000.0
2007-11-09 13:51:00,15.126,15.22,15.106,15.133,550000.0
2007-11-09 13:52:00,15.222,15.249,15.102,15.211,350000.0
2007-11-09 13:53:00,15.133,15.234,15.133,15.16,450000.0
2007-11-09 13:54:00,15.231,15.259,15.129,15.259,400000.0
2007-11-09 13:55:00,15.196,15.228,15.167,15.198,350000.0
2007-11-09 13:56:00,15.197,15.199,15.094,15.094,350000.0
2007-11-09 13:57:00,15.166,15.229,15.112,15.112,400000.0
2007-11-09 13:58:00,15.205,15.205,15.083,15.19,400000.0
2007-11-09 13:59:00,15.119,15.213,15.1,15.213,450000.0
2007-11-09 14:00:00,15.17,15.176,15.072,15.149,350000.0
2007-11-09 14:01:00,15.119,15.155,15.031,15.099,350000.0
2007-11-09 14:02:00,15.093,15.12,14.976,15.063,350000.0
2007-11-09 14:03:00,15.072,15.085,14.979,15.085,350000.0
2007-11-09 14:04:00,15.013,15.134,15.013,15.134,350000.0
2007-11-09 14:05:00,15.132,15.176,15.006,15.073,400000.0
2007-11-09 14:06:00,15.004,15.136,15.002,15.103,350000.0
2007-11-09 14:07:00,15.038,15.118,15.038,15.1,400000.0
2007-11-09 14:08:00,15.083,15.151,15.037,15.117,550000.0
2007-11-09 14:09:00,15.016,15.163,15.014,15.051,550000.0
2007-11-09 14:10:00,15.025,15.132,15.022,15.022,350000.0
2007-11-09 14:11:00,15.065,15.065,15.006,15.06,350000.0
2007-11-09 14:12:00,15.033,15.094,14.973,15.094,400000.0
2007-11-09 14:13:00,15.042,15.073,14.968,14.996,450000.0
2007-11-09 14:14:00,15.08,15.08,14.936,15.006,350000.0
2007-11-09 14:15:00,14.906,15.086,14.906,15.086,500000.0
2007-11-09 14:16:00,15.05,15.094,14.993,15.094,350000.0
2007-11-09 14:17:00,15.098,15.121,15.04,15.074,450000.0
2007-11-09 14:18:00,15.053,15.13,15.038,15.039,400000.0
2007-11-09 14:19:00,15.096,15.14,15.008,15.14,500000.0
2007-11-09 14:20:00,15.023,15.148,15.023,15.05,350000.0
2007-11-09 14:21:00,15.121,15.125,15.005,15.005,350000.0
2007-11-09 14:22:00,15.011,15.132,15.011,15.062,400000.0
2007-11-09 14:23:00,15.104,15.173,15.041,15.041,650000.0
2007-11-09 14:24:00,15.123,15.144,15.008,15.035,350000.0
2007-11-09 14:25:00,14.997,15.134,14.997,15.107,400000.0
2007-11-09 14:26:00,15.092,15.176,15.03,15.114,350000.0
2007-11-09 14:27:00,15.153,15.176,15.074,15.176,400000.0
2007-11-09 14:28:00,15.185,15.185,15.065,15.089,400000.0
2007-11-09 14:29:00,15.148,15.148,15.055,15.055,450000.0
2007-11-09 14:30:00,15.147,15.161,15.052,15.128,400000.0
2007-11-09 14:31:00,15.053,15.18,15.053,15.163,400000.0
2007-11-09 14:32:00,15.078,15.179,15.078,15.179,400000.0
2007-11-09 14:33:00,15.122,15.215,15.121,15.215,400000.0
2007-11-09 14:34:00,15.203,15.233,15.104,15.114,450000.0
2007-11-09 14:35:00,15.213,15.248,15.162,15.174,350000.0
2007-11-09 14:36:00,15.145,15.225,15.103,15.19,450000.0
2007-11-09 14:37:00,15.099,15.193,15.027,15.193,550000.0
2007-11-09 14:38:00,15.178,15.182,15.101,15.144,400000.0
2007-11-09 14:39:00,15.17,15.196,15.062,15.196,550000.0
2007-11-09 14:40:00,15.22,15.22,15.093,15.191,550000.0
2007-11-09 14:41:00,15.143,15.199,15.09,15.199,350000.0
2007-11-09 14:42:00,15.148,15.179,15.055,15.071,400000.0
2007-11-09 14:43:00,15.164,15.182,15.046,15.181,500000.0
2007-11-09 14:44:00,15.055,15.129,15.044,15.12,450000.0
2007-11-09 14:45:00,15.135,15.181,15.106,15.158,400000.0
2007-11-09 14:46:00,15.113,15.118,15.015,15.024,350000.0
2007-11-09 14:47:00,15.076,15.091,14.97,15.077,350000.0
2007-11-09 14:48:00,15.079,15.122,15.026,15.088,400000.0
2007-11-09 14:49:00,15.086,15.086,14.945,14.945,500000.0
2007-11-09 14:50:00,14.986,15.074,14.949,15.064,400000.0
2007-11-09 14:51:00,15.094,15.102,14.974,15.036,350000.0
2007-11-09 14:52:00,15.104,15.104,14.988,15.025,450000.0
2007-11-09 14:53:00,15.007,15.117,15.0,15.035,400000.0
2007-11-09 14:54:00,15.1,15.1,14.966,15.097,550000.0
2007-11-09 14:55:00,15.055,15.095,14.982,14.982,450000.0
2007-11-09 14:56:00,15.055,15.104,14.999,15.087,400000.0
2007-11-09 14:57:00,15.107,15.178,15.075,15.177,500000.0
2007-11-09 14:58:00,15.12,15.127,15.008,15.127,400000.0
2007-11-09 14:59:00,15.106,15.189,15.066,15.172,550000.0
2007-11-09 15:00:00,15.05,15.158,15.033,15.158,350000.0
2007-11-09 15:01:00,15.031,15.138,15.017,15.057,450000.0
2007-11-09 15:02:00,15.117,15.165,15.035,15.104,400000.0
2007-11-09 15:03:00,15.112,15.164,15.025,15.161,500000.0
2007-11-09 15:04:00,15.044,15.171,15.044,15.089,550000.0
2007-11-09 15:05:00,15.021,15.15,15.021,15.15,550000.0
2007-11-09 15:06:00,15.123,15.167,15.106,15.13,400000.0
2007-11-09 15:07:00,15.075,15.183,15.045,15.155,350000.0
2007-11-09 15:08:00,15.09,15.167,15.061,15.081,350000.0
2007-11-09 15:09:00,15.126,15.153,15.007,15.023,450000.0
2007-11-09 15:10:00,15.088,15.155,15.013,15.052,400000.0
2007-11-09 15:11:00,15.079,15.096,14.994,15.076,500000.0
2007-11-09 15:12:00,15.035,15.127,15.014,15.121,350000.0
2007-11-09 15:13:00,15.128,15.144,15.02,15.105,500000.0
2007-11-09 15:14:00,14.991,15.083,14.956,14.987,350000.0
2007-11-09 15:15:00,15.006,15.115,15.006,15.091,400000.0
2007-11-09 15:16:00,14.967,15.093,14.967,15.085,350000.0
2007-11-09 15:17:00,14.951,15.131,14.951,15.056,500000.0
2007-11-09 15:18:00,15.028,15.033,14.928,15.023,450000.0
2007-11-09 15:19:00,14.951,15.073,14.918,14.918,450000.0
2007-11-09 15:20:00,14.964,15.058,14.934,14.972,550000.0
2007-11-09 15:21:00,15.004,15.063,14.95,15.062,400000.0
2007-11-09 15:22:00,15.075,15.103,15.007,15.08,350000.0
2007-11-09 15:23:00,15.04,15.102,15.024,15.078,400000.0
2007-11-09 15:24:00,15.068,15.114,14.992,15.1,500000.0
2007-11-09 15:25:00,15.127,15.127,15.0,15.047,450000.0
2007-11-09 15:26:00,15.099,15.157,15.021,15.021,450000.0
2007-11-09 15:27:00,15.046,15.129,14.992,15.129,400000.0
2007-11-09 15:28:00,15.083,15.181,15.041,15.181,550000.0
2007-11-09 15:29:00,15.186,15.186,15.075,15.102,400000.0
2007-11-09 15:30:00,15.138,15.138,15.049,15.072,450000.0
2007-11-09 15:31:00,15.068,15.152,15.044,15.044,500000.0
2007-11-09 15:32:00,15.129,15.187,15.035,15.142,500000.0
2007-11-09 15:33:00,15.084,15.188,15.06,15.089,450000.0
2007-11-09 15:34:00,15.099,15.186,15.099,15.17,450000.0
2007-11-09 15:35:00,15.141,15.164,15.008,15.058,500000.0
2007-11-09 15:36:00,15.052,15.103,14.964,15.093,550000.0
2007-11-09 15:37:00,15.086,15.145,15.019,15.071,450000.0
2007-11-09 15:38:00,15.056,15.198,15.056,15.117,450000.0
2007-11-09 15:39:00,15.147,15.202,15.147,15.167,350000.0
2007-11-09 15:40:00,15.091,15.193,15.058,15.082,450000.0
2007-11-09 15:41:00,15.131,15.189,15.052,15.08,350000.0
2007-11-09 15:42:00,15.189,15.218,15.075,15.088,450000.0
2007-11-09 15:43:00,15.14,15.156,15.052,15.113,450000.0
2007-11-09 15:44:00,15.161,15.186,15.082,15.156,350000.0
2007-11-09 15:45:00,15.102,15.17,15.057,15.14,350000.0
2007-11-09 15:46:00,15.176,15.176,15.054,15.154,350000.0
2007-11-09 15:47:00,15.13,15.16,15.025,15.029,550000.0
2007-11-09 15:48:00,15.081,15.125,15.031,15.05,350000.0
2007-11-09 15:49:00,15.151,15.17,15.099,15.152,350000.0
2007-11-09 15:50:00,15.174,15.189,15.075,15.095,550000.0
2007-11-09 15:51:00,15.152,15.163,15.039,15.126,550000.0
2007-11-09 15:52:00,15.041,15.179,15.041,15.05,350000.0
2007-11-09 15:53:00,15.142,15.189,15.063,15.144,500000.0
2007-11-09 15:54:00,15.159,15.196,15.042,15.14,400000.0
2007-11-09 15:55:00,15.058,15.18,15.052,15.18,500000.0
2007-11-09 15:56:00,15.082,15.22,15.082,15.165,450000.0
2007-11-09 15:57:00,15.122,15.159,15.091,15.142,450000.0
2007-11-09 15:58:00,15.134,15.215,15.083,15.111,400000.0
2007-11-09 15:59:00,15.239,15.242,15.089,15.091,450000.0
2007-11-09 16:00:00,15.205,15.205,15.049,15.18,550000.0
2007-11-09 16:01:00,15.187,15.238,15.111,15.238,450000.0
2007-11-09 16:02:00,15.175,15.317,15.172,15.263,550000.0
2007-11-09 16:03:00,15.251,15.362,15.181,15.305,400000.0
2007-11-09 16:04:00,15.214,15.328,15.199,15.284,550000.0
2007-11-09 16:05:00,15.308,15.352,15.232,15.317,350000.0
2007-11-09 16:06:00,15.316,15.376,15.233,15.358,500000.0
2007-11-09 16:07:00,15.362,15.362,15.242,15.242,500000.0
2007-11-09 16:08:00,15.216,15.33,15.216,15.279,450000.0
2007-11-09 16:09:00,15.241,15.354,15.223,15.348,350000.0
2007-11-09 16:10:00,15.299,15.368,15.246,15.347,400000.0
2007-11-09 16:11:00,15.33,15.33,15.192,15.25,500000.0
2007-11-09 16:12:00,15.231,15.343,15.223,15.343,400000.0
2007-11-09 16:13:00,15.265,15.352,15.232,15.352,450000.0
2007-11-09 16:14:00,15.325,15.345,15.255,15.283,350000.0
2007-11-09 16:15:00,15.266,15.373,15.254,15.276,400000.0
2007-11-09 16:16:00,15.284,15.367,15.246,15.33,550000.0
2007-11-09 16:17:00,15.361,15.392,15.297,15.297,350000.0
2007-11-09 16:18:00,15.423,15.423,15.28,15.376,400000.0
2007-11-09 16:19:00,15.319,15.408,15.319,15.408,500000.0
2007-11-09 16:20:00,15.383,15.419,15.296,15.341,550000.0
2007-11-09 16:21:00,15.364,15.374,15.282,15.313,400000.0
2007-11-09 16:22:00,15.349,15.364,15.258,15.323,450000.0
2007-11-09 16:23:00,15.264,15.415,15.264,15.303,400000.0
2007-11-09 16:24:00,15.377,15.377,15.271,15.271,350000.0
2007-11-09 16:25:00,15.346,15.399,15.254,15.32,450000.0
2007-11-09 16:26:00,15.346,15.394,15.241,15.241,550000.0
2007-11-09 16:27:00,15.361,15.418,15.3,15.409,650000.0
2007-11-09 16:28:00,15.356,15.38,15.264,15.356,550000.0
2007-11-09 16:29:00,15.309,15.384,15.279,15.301,400000.0
2007-11-09 16:30:00,15.301,15.401,15.271,15.34,550000.0
2007-11-09 16:31:00,15.376,15.422,15.251,15.251,500000.0
2007-11-09 16:32:00,15.27,15.343,15.224,15.343,400000.0
2007-11-09 16:33:00,15.248,15.32,15.183,15.241,550000.0
2007-11-09 16:34:00,15.322,15.375,15.217,15.232,400000.0
2007-11-09 16:35:00,15.255,15.292,15.197,15.288,400000.0
2007-11-09 16:36:00,15.308,15.365,15.236,15.241,400000.0
2007-11-09 16:37:00,15.232,15.359,15.178,15.245,400000.0
2007-11-09 16:38:00,15.134,15.403,15.134,15.191,450000.0
2007-11-09 16:39:00,15.295,15.312,15.219,15.312,500000.0
2007-11-09 16:40:00,15.241,15.305,15.241,15.265,450000.0
2007-11-09 16:41:00,15.215,15.338,15.171,15.28,400000.0
2007-11-09 16:42:00,15.188,15.283,15.185,15.283,400000.0
2007-11-09 16:43:00,15.159,15.287,15.159,15.176,350000.0
2007-11-09 16:44:00,15.15,15.26,15.15,15.26,550000.0
2007-11-09 16:45:00,15.202,15.291,15.142,15.213,400000.0
2007-11-09 16:46:00,15.277,15.32,15.237,15.291,500000.0
2007-11-09 16:47:00,15.214,15.322,15.182,15.233,600000.0
2007-11-09 16:48:00,15.31,15.33,15.205,15.294,500000.0
2007-11-09 16:49:00,15.32,15.37,15.25,15.25,450000.0
2007-11-09 16:50:00,15.336,15.336,15.173,15.256,500000.0
2007-11-09 16:51:00,15.293,15.391,15.214,15.289,500000.0
2007-11-09 16:52:00,15.223,15.366,15.223,15.339,400000.0
2007-11-09 16:53:00,15.313,15.313,15.207,15.25,400000.0
2007-11-09 16:54:00,15.213,15.342,15.195,15.265,450000.0
2007-11-09 16:55:00,15.324,15.346,15.201,15.314,500000.0
2007-11-09 16:56:00,15.216,15.308,15.19,15.202,400000.0
2007-11-09 16:57:00,15.243,15.32,15.222,15.251,500000.0
2007-11-09 16:58:00,15.266,15.338,15.239,15.338,500000.0
2007-11-09 16:59:00,15.264,15.367,15.25,15.25,400000.0
2007-11-09 17:00:00,15.339,15.339,15.235,15.304,350000.0
2007-11-09 17:01:00,15.283,15.344,15.22,15.244,400000.0
2007-11-09 17:02:00,15.252,15.328,15.228,15.273,400000.0
2007-11-09 17:03:00,15.274,15.358,15.232,15.252,450000.0
2007-11-09 17:04:00,15.265,15.337,15.221,15.289,350000.0
2007-11-09 17:05:00,15.357,15.385,15.254,15.33,400000.0
2007-11-09 17:06:00,15.371,15.371,15.207,15.33,350000.0
2007-11-09 17:07:00,15.322,15.367,15.3,15.36,400000.0
2007-11-09 17:08:00,15.273,15.414,15.273,15.363,500000.0
2007-11-09 17:09:00,15.427,15.44,15.301,15.334,450000.0
2007-11-09 17:10:00,15.472,15.474,15.367,15.424,550000.0
2007-11-09 17:11:00,15.466,15.485,15.36,15.366,400000.0
2007-11-09 17:12:00,15.412,15.448,15.345,15.357,400000.0
2007-11-09 17:13:00,15.432,15.462,15.333,15.333,600000.0
2007-11-09 17:14:00,15.379,15.42,15.303,15.42,550000.0
2007-11-09 17:15:00,15.335,15.442,15.322,15.39,350000.0
2007-11-09 17:16:00,15.463,15.48,15.394,15.45,450000.0
2007-11-09 17:17:00,15.432,15.486,15.34,15.461,400000.0
2007-11-09 17:18:00,15.437,15.503,15.402,15.503,350000.0
2007-11-09 17:19:00,15.477,15.533,15.37,15.427,550000.0
2007-11-09 17:20:00,15.464,15.527,15.389,15.399,350000.0
2007-11-09 17:21:00,15.459,15.485,15.378,15.384,400000.0
2007-11-09 17:22:00,15.47,15.501,15.346,15.346,400000.0
2007-11-09 17:23:00,15.386,15.504,15.386,15.457,550000.0
2007-11-09 17:24:00,15.44,15.48,15.339,15.455,400000.0
2007-11-09 17:25:00,15.505,15.524,15.385,15.431,550000.0
2007-11-09 17:26:00,15.37,15.457,15.359,15.359,450000.0
2007-11-09 17:27:00,15.488,15.488,15.357,15.459,650000.0
2007-11-09 17:28:00,15.44,15.544,15.383,15.419,550000.0
2007-11-09 17:29:00,15.419,15.543,15.419,15.519,450000.0
2007-11-09 17:30:00,15.387,15.474,15.362,15.466,350000.0
2007-11-09 17:31:00,15.445,15.498,15.373,15.469,600000.0
2007-11-09 17:32:00,15.395,15.512,15.385,15.481,400000.0
2007-11-09 17:33:00,15.405,15.523,15.405,15.523,400000.0
2007-11-09 17:34:00,15.388,15.501,15.383,15.475,500000.0
2007-11-09 17:35:00,15.448,15.511,15.382,15.444,500000.0
2007-11-09 17:36:00,15.373,15.482,15.361,15.369,400000.0
2007-11-09 17:37:00,15.495,15.508,15.464,15.479,250000.0
2007-11-09 17:38:00,15.5,15.558,15.425,15.497,550000.0
2007-11-09 17:39:00,15.493,15.494,15.387,15.402,350000.0
2007-11-09 17:40:00,15.401,15.522,15.386,15.522,500000.0
2007-11-09 17:41:00,15.445,15.544,15.401,15.459,350000.0
2007-11-09 17:42:00,15.422,15.558,15.422,15.476,500000.0
2007-11-09 17:43:00,15.385,15.489,15.378,15.414,550000.0
2007-11-09 17:44:00,15.469,15.486,15.375,15.442,450000.0
2007-11-09 17:45:00,15.394,15.47,15.366,15.394,550000.0
2007-11-09 17:46:00,15.477,15.477,15.331,15.331,500000.0
2007-11-09 17:47:00,15.445,15.462,15.35,15.455,550000.0
2007-11-09 17:48:00,15.437,15.449,15.341,15.449,400000.0
2007-11-09 17:49:00,15.404,15.43,15.34,15.34,350000.0
2007-11-09 17:50:00,15.394,15.394,15.286,15.286,550000.0
2007-11-09 17:51:00,15.311,15.403,15.307,15.334,450000.0
2007-11-09 17:52:00,15.406,15.446,15.326,15.361,350000.0
2007-11-09 17:53:00,15.44,15.467,15.398,15.398,500000.0
2007-11-09 17:54:00,15.41,15.49,15.393,15.425,350000.0
2007-11-09 17:55:00,15.37,15.446,15.316,15.326,550000.0
2007-11-09 17:56:00,15.322,15.437,15.301,15.392,500000.0
2007-11-09 17:57:00,15.304,15.42,15.304,15.312,400000.0
2007-11-09 17:58:00,15.31,15.431,15.31,15.376,400000.0
2007-11-09 17:59:00,15.318,15.439,15.314,15.439,350000.0
2007-11-09 18:00:00,15.438,15.525,15.398,15.398,400000.0
2007-11-09 18:01:00,15.486,15.497,15.329,15.434,500000.0
2007-11-09 18:02:00,15.409,15.492,15.4,15.47,500000.0
2007-11-09 18:03:00,15.429,15.452,15.33,15.383,350000.0
2007-11-09 18:04:00,15.451,15.451,15.36,15.36,450000.0
2007-11-09 18:05:00,15.473,15.52,15.369,15.409,750000.0
2007-11-09 18:06:00,15.498,15.504,15.355,15.407,550000.0
2007-11-09 18:07:00,15.439,15.444,15.345,15.36,550000.0
2007-11-09 18:08:00,15.398,15.522,15.372,15.401,500000.0
2007-11-09 18:09:00,15.361,15.408,15.266,15.325,350000.0
2007-11-09 18:10:00,15.37,15.441,15.31,15.441,400000.0
2007-11-09 18:11:00,15.344,15.433,15.289,15.394,450000.0
2007-11-09 18:12:00,15.462,15.462,15.324,15.392,400000.0
2007-11-09 18:13:00,15.4,15.445,15.316,15.37,550000.0
2007-11-09 18:14:00,15.371,15.479,15.364,15.423,400000.0
2007-11-09 18:15:00,15.42,15.42,15.319,15.319,450000.0
2007-11-09 18:16:00,15.409,15.418,15.351,15.354,350000.0
2007-11-09 18:17:00,15.404,15.429,15.293,15.359,500000.0
2007-11-09 18:18:00,15.375,15.441,15.279,15.356,500000.0
2007-11-09 18:19:00,15.395,15.395,15.285,15.334,400000.0
2007-11-09 18:20:00,15.317,15.425,15.264,15.36,400000.0
2007-11-09 18:21:00,15.405,15.441,15.341,15.383,550000.0
2007-11-09 18:22:00,15.457,15.47,15.381,15.453,350000.0
2007-11-09 18:23:00,15.461,15.471,15.401,15.469,400000.0
2007-11-09 18:24:00,15.453,15.453,15.306,15.348,550000.0
2007-11-09 18:25:00,15.375,15.453,15.336,15.431,400000.0
2007-11-09 18:26:00,15.456,15.456,15.347,15.422,500000.0
2007-11-09 18:27:00,15.443,15.443,15.31,15.354,350000.0
2007-11-09 18:28:00,15.374,15.433,15.335,15.433,350000.0
2007-11-09 18:29:00,15.361,15.419,15.308,15.348,350000.0
2007-11-09 18:30:00,15.395,15.431,15.278,15.329,450000.0
2007-11-09 18:31:00,15.31,15.399,15.305,15.321,1550000.0
2007-11-09 18:32:00,15.336,15.401,15.274,15.345,450000.0
2007-11-09 18:33:00,15.316,15.426,15.296,15.327,400000.0
2007-11-09 18:34:00,15.336,15.448,15.315,15.386,550000.0
2007-11-09 18:35:00,15.364,15.443,15.348,15.348,350000.0
2007-11-09 18:36:00,15.377,15.402,15.291,15.324,400000.0
2007-11-09 18:37:00,15.272,15.355,15.261,15.353,400000.0
2007-11-09 18:38:00,15.323,15.385,15.278,15.332,450000.0
2007-11-09 18:39:00,15.353,15.353,15.201,15.32,400000.0
2007-11-09 18:40:00,15.254,15.368,15.254,15.368,350000.0
2007-11-09 18:41:00,15.417,15.417,15.267,15.3,400000.0
2007-11-09 18:42:00,15.327,15.397,15.229,15.34,450000.0
2007-11-09 18:43:00,15.397,15.399,15.239,15.348,400000.0
2007-11-09 18:44:00,15.309,15.404,15.264,15.379,500000.0
2007-11-09 18:45:00,15.41,15.454,15.33,15.397,400000.0
2007-11-09 18:46:00,15.349,15.366,15.286,15.286,400000.0
2007-11-09 18:47:00,15.406,15.489,15.336,15.359,550000.0
2007-11-09 18:48:00,15.402,15.45,15.325,15.344,400000.0
2007-11-09 18:49:00,15.365,15.439,15.365,15.407,400000.0
2007-11-09 18:50:00,15.408,15.441,15.336,15.359,550000.0
2007-11-09 18:51:00,15.398,15.403,15.253,15.403,550000.0
2007-11-09 18:52:00,15.4,15.411,15.293,15.327,350000.0
2007-11-09 18:53:00,15.4,15.4,15.319,15.399,450000.0
2007-11-09 18:54:00,15.377,15.407,15.307,15.395,450000.0
2007-11-09 18:55:00,15.299,15.438,15.299,15.404,250000.0
2007-11-09 18:56:00,15.41,15.427,15.343,15.381,450000.0
2007-11-09 18:57:00,15.35,15.461,15.35,15.427,450000.0
2007-11-09 18:58:00,15.39,15.478,15.342,15.442,400000.0
2007-11-09 18:59:00,15.379,15.429,15.379,15.405,450000.0
2007-11-09 19:00:00,15.397,15.469,15.33,15.469,350000.0
2007-11-09 19:01:00,15.372,15.416,15.32,15.379,500000.0
2007-11-09 19:02:00,15.442,15.442,15.283,15.373,300000.0
2007-11-09 19:03:00,15.457,15.457,15.346,15.429,350000.0
2007-11-09 19:04:00,15.363,15.456,15.304,15.428,450000.0
2007-11-09 19:05:00,15.374,15.489,15.368,15.368,350000.0
2007-11-09 19:06:00,15.454,15.474,15.33,15.378,400000.0
2007-11-09 19:07:00,15.491,15.491,15.312,15.312,250000.0
2007-11-09 19:08:00,15.455,15.479,15.399,15.403,400000.0
2007-11-09 19:09:00,15.397,15.428,15.356,15.373,350000.0
2007-11-09 19:10:00,15.455,15.46,15.35,15.46,550000.0
2007-11-09 19:11:00,15.392,15.508,15.368,15.481,500000.0
2007-11-09 19:12:00,15.494,15.516,15.43,15.5,350000.0
2007-11-09 19:13:00,15.486,15.489,15.378,15.378,400000.0
2007-11-09 19:14:00,15.443,15.521,15.413,15.488,550000.0
2007-11-09 19:15:00,15.462,15.504,15.381,15.422,350000.0
2007-11-09 19:16:00,15.527,15.536,15.471,15.504,350000.0
2007-11-09 19:17:00,15.489,15.533,15.428,15.533,350000.0
2007-11-09 19:18:00,15.416,15.526,15.381,15.445,350000.0
2007-11-09 19:19:00,15.474,15.542,15.367,15.542,350000.0
2007-11-09 19:20:00,15.526,15.539,15.42,15.451,350000.0
2007-11-09 19:21:00,15.458,15.521,15.424,15.501,350000.0
2007-11-09 19:22:00,15.534,15.562,15.437,15.458,400000.0
2007-11-09 19:23:00,15.486,15.533,15.403,15.531,350000.0
2007-11-09 19:24:00,15.513,15.556,15.398,15.517,550000.0
2007-11-09 19:25:00,15.507,15.511,15.397,15.397,400000.0
2007-11-09 19:26:00,15.486,15.513,15.365,15.449,550000.0
2007-11-09 19:27:00,15.437,15.498,15.39,15.471,400000.0
2007-11-09 19:28:00,15.391,15.521,15.391,15.472,400000.0
2007-11-09 19:29:00,15.414,15.517,15.373,15.426,400000.0
2007-11-09 19:30:00,15.398,15.509,15.37,15.37,400000.0
2007-11-09 19:31:00,15.443,15.542,15.368,15.439,550000.0
2007-11-09 19:32:00,15.392,15.486,15.392,15.451,400000.0
2007-11-09 19:33:00,15.449,15.449,15.342,15.416,400000.0
2007-11-09 19:34:00,15.432,15.454,15.354,15.422,350000.0
2007-11-09 19:35:00,15.442,15.456,15.341,15.391,400000.0
2007-11-09 19:36:00,15.317,15.467,15.317,15.348,400000.0
2007-11-09 19:37:00,15.379,15.519,15.379,15.48,550000.0
2007-11-09 19:38:00,15.49,15.49,15.396,15.464,400000.0
2007-11-09 19:39:00,15.487,15.487,15.362,15.395,400000.0
2007-11-09 19:40:00,15.395,15.498,15.395,15.474,400000.0
2007-11-09 19:41:00,15.473,15.508,15.367,15.472,500000.0
2007-11-09 19:42:00,15.488,15.518,15.389,15.466,400000.0
2007-11-09 19:43:00,15.513,15.513,15.396,15.474,400000.0
2007-11-09 19:44:00,15.417,15.499,15.405,15.47,550000.0
2007-11-09 19:45:00,15.456,15.477,15.342,15.477,450000.0
2007-11-09 19:46:00,15.447,15.488,15.323,15.488,400000.0
2007-11-09 19:47:00,15.463,15.481,15.407,15.463,500000.0
2007-11-09 19:48:00,15.502,15.502,15.402,15.431,400000.0
2007-11-09 19:49:00,15.431,15.483,15.41,15.425,350000.0
2007-11-09 19:50:00,15.505,15.505,15.378,15.42,550000.0
2007-11-09 19:51:00,15.477,15.477,15.356,15.387,500000.0
2007-11-09 19:52:00,15.426,15.459,15.33,15.364,500000.0
2007-11-09 19:53:00,15.344,15.49,15.344,15.396,550000.0
2007-11-09 19:54:00,15.413,15.444,15.354,15.444,450000.0
2007-11-09 19:55:00,15.339,15.457,15.328,15.425,450000.0
2007-11-09 19:56:00,15.479,15.522,15.388,15.487,500000.0
2007-11-09 19:57:00,15.459,15.5,15.335,15.335,400000.0
2007-11-09 19:58:00,15.435,15.482,15.42,15.478,350000.0
2007-11-09 19:59:00,15.453,15.53,15.376,15.376,500000.0
2007-11-09 20:00:00,15.42,15.485,15.366,15.472,450000.0
2007-11-09 20:01:00,15.41,15.486,15.371,15.371,350000.0
2007-11-09 20:02:00,15.325,15.375,15.325,15.372,250000.0
2007-11-09 20:03:00,15.479,15.498,15.393,15.408,450000.0
2007-11-09 20:04:00,15.52,15.523,15.388,15.388,500000.0
2007-11-09 20:05:00,15.395,15.483,15.363,15.447,400000.0
2007-11-09 20:06:00,15.432,15.468,15.364,15.379,450000.0
2007-11-09 20:07:00,15.411,15.441,15.31,15.406,450000.0
2007-11-09 20:08:00,15.436,15.491,15.363,15.363,450000.0
2007-11-09 20:09:00,15.408,15.475,15.362,15.47,450000.0
2007-11-09 20:10:00,15.373,15.468,15.34,15.395,350000.0
2007-11-09 20:11:00,15.303,15.415,15.303,15.349,250000.0
2007-11-09 20:12:00,15.347,15.472,15.342,15.396,350000.0
2007-11-09 20:13:00,15.441,15.491,15.395,15.395,400000.0
2007-11-09 20:14:00,15.385,15.492,15.358,15.401,400000.0
2007-11-09 20:15:00,15.496,15.496,15.369,15.419,350000.0
2007-11-09 20:16:00,15.443,15.484,15.368,15.449,450000.0
2007-11-09 20:17:00,15.416,15.512,15.382,15.403,550000.0
2007-11-09 20:18:00,15.374,15.468,15.368,15.403,550000.0
2007-11-09 20:19:00,15.447,15.447,15.364,15.403,350000.0
2007-11-09 20:20:00,15.459,15.472,15.324,15.472,400000.0
2007-11-09 20:21:00,15.47,15.483,15.393,15.483,400000.0
2007-11-09 20:22:00,15.488,15.488,15.396,15.406,350000.0
2007-11-09 20:23:00,15.446,15.462,15.385,15.385,350000.0
2007-11-09 20:24:00,15.444,15.469,15.369,15.469,350000.0
2007-11-09 20:25:00,15.447,15.465,15.36,15.465,350000.0
2007-11-09 20:26:00,15.465,15.472,15.384,15.439,400000.0
2007-11-09 20:27:00,15.365,15.51,15.359,15.496,350000.0
2007-11-09 20:28:00,15.378,15.486,15.335,15.486,550000.0
2007-11-09 20:29:00,15.402,15.479,15.298,15.4,550000.0
2007-11-09 20:30:00,15.479,15.479,15.354,15.38,400000.0
2007-11-09 20:31:00,15.402,15.456,15.328,15.389,450000.0
2007-11-09 20:32:00,15.47,15.478,15.344,15.478,350000.0
2007-11-09 20:33:00,15.431,15.459,15.39,15.409,350000.0
2007-11-09 20:34:00,15.468,15.468,15.367,15.407,400000.0
2007-11-09 20:35:00,15.433,15.466,15.414,15.455,350000.0
2007-11-09 20:36:00,15.437,15.502,15.4,15.453,400000.0
2007-11-09 20:37:00,15.431,15.493,15.401,15.405,350000.0
2007-11-09 20:38:00,15.4,15.525,15.383,15.422,350000.0
2007-11-09 20:39:00,15.398,15.454,15.317,15.427,350000.0
2007-11-09 20:40:00,15.359,15.438,15.31,15.33,550000.0
2007-11-09 20:41:00,15.473,15.473,15.32,15.426,400000.0
2007-11-09 20:42:00,15.383,15.46,15.328,15.456,400000.0
2007-11-09 20:44:00,15.464,15.481,15.351,15.426,250000.0
2007-11-09 20:45:00,15.449,15.452,15.361,15.386,450000.0
2007-11-09 20:46:00,15.341,15.493,15.341,15.44,350000.0
2007-11-09 20:47:00,15.392,15.477,15.364,15.451,300000.0
2007-11-09 20:48:00,15.37,15.498,15.336,15.373,600000.0
2007-11-09 20:49:00,15.416,15.416,15.299,15.313,350000.0
2007-11-09 20:50:00,15.43,15.501,15.354,15.406,500000.0
2007-11-09 20:51:00,15.387,15.456,15.331,15.45,550000.0
2007-11-09 20:52:00,15.455,15.455,15.298,15.355,300000.0
2007-11-09 20:53:00,15.346,15.47,15.346,15.356,400000.0
2007-11-09 20:54:00,15.414,15.473,15.354,15.473,500000.0
2007-11-09 20:55:00,15.469,15.469,15.336,15.356,400000.0
2007-11-09 20:56:00,15.397,15.428,15.321,15.41,450000.0
2007-11-09 20:57:00,15.358,15.453,15.335,15.379,300000.0
2007-11-09 20:58:00,15.337,15.444,15.327,15.329,400000.0
2007-11-09 20:59:00,15.35,15.506,15.308,15.357,500000.0
2007-11-09 21:00:00,15.412,15.47,15.36,15.36,400000.0
2007-11-09 21:01:00,15.466,15.466,15.353,15.357,300000.0
2007-11-09 21:02:00,15.464,15.464,15.315,15.324,300000.0
2007-11-09 21:03:00,15.361,15.399,15.304,15.354,400000.0
2007-11-09 21:04:00,15.423,15.449,15.317,15.42,450000.0
2007-11-09 21:05:00,15.418,15.46,15.365,15.427,350000.0
2007-11-09 21:06:00,15.337,15.438,15.313,15.416,350000.0
2007-11-09 21:07:00,15.316,15.438,15.316,15.423,300000.0
2007-11-09 21:08:00,15.41,15.42,15.287,15.319,300000.0
2007-11-09 21:09:00,15.393,15.393,15.297,15.297,300000.0
2007-11-09 21:10:00,15.33,15.408,15.33,15.405,400000.0
2007-11-09 21:11:00,15.361,15.406,15.343,15.343,250000.0
2007-11-09 21:12:00,15.31,15.42,15.309,15.372,300000.0
2007-11-09 21:13:00,15.392,15.448,15.337,15.408,550000.0
2007-11-09 21:14:00,15.441,15.441,15.334,15.334,350000.0
2007-11-09 21:15:00,15.446,15.446,15.405,15.405,150000.0
2007-11-09 21:16:00,15.398,15.437,15.326,15.418,450000.0
2007-11-09 21:17:00,15.331,15.424,15.31,15.329,350000.0
2007-11-09 21:18:00,15.39,15.429,15.325,15.325,250000.0
2007-11-09 21:19:00,15.363,15.49,15.308,15.37,350000.0
2007-11-09 21:20:00,15.454,15.463,15.37,15.395,450000.0
2007-11-09 21:21:00,15.413,15.503,15.413,15.491,600000.0
2007-11-09 21:22:00,15.383,15.473,15.343,15.346,500000.0
2007-11-09 21:23:00,15.389,15.507,15.346,15.379,550000.0
2007-11-09 21:24:00,15.399,15.441,15.325,15.362,350000.0
2007-11-09 21:25:00,15.454,15.454,15.354,15.401,350000.0
2007-11-09 21:26:00,15.339,15.463,15.339,15.424,400000.0
2007-11-09 21:27:00,15.391,15.461,15.299,15.305,300000.0
2007-11-09 21:28:00,15.412,15.443,15.337,15.337,400000.0
2007-11-09 21:29:00,15.407,15.499,15.358,15.38,600000.0
2007-11-09 21:30:00,15.422,15.472,15.328,15.351,400000.0
2007-11-09 21:31:00,15.357,15.437,15.323,15.383,300000.0
2007-11-09 21:32:00,15.393,15.438,15.274,15.438,350000.0
2007-11-09 21:33:00,15.383,15.453,15.334,15.453,550000.0
2007-11-09 21:35:00,15.449,15.449,15.373,15.386,300000.0
2007-11-09 21:36:00,15.46,15.46,15.442,15.442,100000.0
2007-11-09 21:37:00,15.344,15.441,15.344,15.441,200000.0
2007-11-09 21:38:00,15.411,15.411,15.328,15.328,100000.0
2007-11-09 21:39:00,15.391,15.421,15.303,15.303,300000.0
2007-11-09 21:40:00,15.44,15.44,15.301,15.389,300000.0
2007-11-09 21:41:00,15.334,15.481,15.334,15.421,300000.0
2007-11-09 21:42:00,15.441,15.441,15.358,15.394,400000.0
2007-11-09 21:43:00,15.439,15.439,15.365,15.365,200000.0
2007-11-09 21:45:00,15.48,15.48,15.353,15.457,600000.0
2007-11-09 21:46:00,15.412,15.458,15.345,15.345,350000.0
2007-11-09 21:47:00,15.391,15.391,15.335,15.373,300000.0
2007-11-09 21:49:00,15.375,15.409,15.303,15.409,450000.0
2007-11-09 21:50:00,15.38,15.398,15.336,15.348,300000.0
2007-11-09 21:51:00,15.402,15.428,15.303,15.346,400000.0
2007-11-09 21:52:00,15.342,15.459,15.342,15.362,600000.0
2007-11-09 21:53:00,15.389,15.449,15.31,15.364,650000.0
2007-11-09 21:55:00,15.413,15.521,15.353,15.353,550000.0
2007-11-09 21:56:00,15.398,15.469,15.344,15.469,300000.0
2007-11-09 21:57:00,15.41,15.433,15.381,15.433,250000.0
2007-11-09 21:58:00,15.388,15.471,15.388,15.432,150000.0
2007-11-09 21:59:00,15.351,15.483,15.351,15.483,300000.0
2007-11-09 22:00:00,15.459,15.469,15.367,15.469,350000.0
2007-11-09 22:01:00,15.428,15.428,15.333,15.339,350000.0
2007-11-09 22:02:00,15.384,15.496,15.384,15.435,400000.0
2007-11-09 22:07:00,15.366,15.482,15.366,15.482,200000.0
2007-11-09 22:10:00,15.41,15.423,15.347,15.353,500000.0
2007-11-09 22:15:00,15.368,15.403,15.31,15.403,300000.0
2007-11-09 22:17:00,15.414,15.462,15.369,15.459,400000.0
2007-11-09 22:18:00,15.459,15.482,15.371,15.4,250000.0
2007-11-09 22:19:00,15.386,15.429,15.335,15.428,300000.0
2007-11-09 22:20:00,15.367,15.449,15.367,15.449,150000.0
2007-11-09 22:22:00,15.444,15.467,15.338,15.444,650000.0
2007-11-09 22:23:00,15.339,15.431,15.339,15.378,350000.0
2007-11-09 22:24:00,15.453,15.453,15.347,15.418,250000.0
2007-11-09 22:25:00,15.339,15.431,15.339,15.431,100000.0
2007-11-09 22:27:00,15.364,15.45,15.364,15.45,100000.0
2007-11-09 22:28:00,15.405,15.44,15.405,15.44,100000.0
2007-11-09 22:29:00,15.42,15.454,15.348,15.454,450000.0
2007-11-09 22:30:00,15.437,15.437,15.33,15.33,150000.0
2007-11-09 22:33:00,15.469,15.469,15.469,15.469,100000.0
2007-11-09 22:36:00,15.45,15.45,15.277,15.339,400000.0
2007-11-09 22:37:00,15.435,15.435,15.288,15.335,500000.0
2007-11-09 22:38:00,15.446,15.446,15.31,15.432,450000.0
2007-11-09 22:39:00,15.409,15.442,15.309,15.309,200000.0
2007-11-09 22:40:00,15.284,15.406,15.284,15.322,350000.0
2007-11-09 22:41:00,15.407,15.407,15.407,15.407,50000.0
2007-11-09 22:42:00,15.407,15.407,15.24,15.303,500000.0
2007-11-09 22:43:00,15.416,15.418,15.317,15.317,350000.0
2007-11-09 22:44:00,15.424,15.468,15.322,15.342,550000.0
2007-11-09 22:45:00,15.321,15.321,15.321,15.321,50000.0
2007-11-09 22:46:00,15.407,15.407,15.304,15.401,200000.0
2007-11-09 22:47:00,15.424,15.464,15.35,15.43,350000.0
2007-11-09 22:48:00,15.419,15.419,15.304,15.304,100000.0
2007-11-09 22:49:00,15.365,15.404,15.298,15.395,450000.0
2007-11-09 22:50:00,15.286,15.379,15.286,15.363,250000.0
2007-11-09 22:51:00,15.388,15.388,15.348,15.348,100000.0
2007-11-09 22:52:00,15.329,15.364,15.326,15.364,150000.0
2007-11-09 22:53:00,15.419,15.419,15.417,15.417,100000.0
2007-11-09 22:54:00,15.308,15.388,15.308,15.388,100000.0
2007-11-09 22:55:00,15.296,15.346,15.291,15.291,150000.0
2007-11-09 22:56:00,15.353,15.422,15.287,15.384,300000.0
2007-11-09 22:57:00,15.329,15.374,15.304,15.374,250000.0
2007-11-09 22:58:00,15.388,15.388,15.279,15.318,400000.0
2007-11-09 22:59:00,15.378,15.386,15.323,15.342,250000.0
2007-11-09 23:00:00,15.409,15.435,15.344,15.344,250000.0
2007-11-09 23:01:00,15.311,15.311,15.31,15.31,100000.0
2007-11-09 23:02:00,15.359,15.421,15.301,15.421,350000.0
2007-11-09 23:03:00,15.421,15.421,15.329,15.406,300000.0
2007-11-09 23:04:00,15.417,15.417,15.315,15.315,150000.0
2007-11-09 23:05:00,15.33,15.33,15.298,15.298,100000.0
2007-11-09 23:07:00,15.411,15.419,15.326,15.333,300000.0
2007-11-09 23:08:00,15.386,15.418,15.301,15.306,350000.0
2007-11-09 23:09:00,15.328,15.449,15.328,15.37,400000.0
2007-11-09 23:10:00,15.407,15.411,15.29,15.411,350000.0
2007-11-09 23:11:00,15.402,15.438,15.34,15.392,250000.0
2007-11-09 23:12:00,15.363,15.405,15.314,15.405,450000.0
2007-11-09 23:13:00,15.298,15.378,15.297,15.378,250000.0
2007-11-09 23:15:00,15.263,15.263,15.263,15.263,100000.0
2007-11-09 23:16:00,15.33,15.432,15.33,15.33,250000.0
2007-11-09 23:17:00,15.273,15.379,15.273,15.379,100000.0
2007-11-09 23:19:00,15.362,15.391,15.288,15.391,450000.0
2007-11-09 23:20:00,15.356,15.375,15.271,15.272,250000.0
2007-11-09 23:21:00,15.359,15.368,15.357,15.357,200000.0
2007-11-09 23:25:00,15.345,15.379,15.273,15.379,450000.0
2007-11-09 23:28:00,15.39,15.39,15.39,15.39,50000.0
2007-11-09 23:29:00,15.361,15.37,15.346,15.37,200000.0
2007-11-09 23:30:00,15.346,15.346,15.346,15.346,50000.0
2007-11-09 23:33:00,15.354,15.366,15.354,15.366,100000.0
2007-11-09 23:35:00,15.406,15.432,15.323,15.396,300000.0
2007-11-09 23:36:00,15.407,15.407,15.279,15.283,250000.0
2007-11-09 23:37:00,15.399,15.432,15.33,15.33,250000.0
2007-11-09 23:38:00,15.376,15.394,15.258,15.302,200000.0
2007-11-09 23:40:00,15.339,15.395,15.274,15.357,500000.0
2007-11-09 23:42:00,15.406,15.406,15.321,15.334,300000.0
2007-11-09 23:44:00,15.379,15.412,15.272,15.412,250000.0
2007-11-09 23:47:00,15.301,15.301,15.279,15.279,150000.0
2007-11-09 23:49:00,15.334,15.344,15.334,15.344,100000.0
2007-11-09 23:50:00,15.334,15.334,15.334,15.334,50000.0
2007-11-09 23:52:00,15.387,15.428,15.339,15.392,250000.0
2007-11-09 23:54:00,15.409,15.442,15.302,15.442,250000.0
2007-11-09 23:56:00,15.399,15.432,15.292,15.432,250000.0
2007-11-12 00:00:00,15.318,15.399,15.284,15.332,300000.0
2007-11-12 00:01:00,15.309,15.309,15.309,15.309,50000.0
2007-11-12 00:02:00,15.287,15.369,15.287,15.311,200000.0
2007-11-12 00:10:00,15.394,15.394,15.251,15.251,600000.0
2007-11-12 00:20:00,15.308,15.386,15.308,15.325,150000.0
2007-11-12 00:21:00,15.322,15.362,15.245,15.362,450000.0
2007-11-12 00:22:00,15.348,15.396,15.325,15.329,250000.0
2007-11-12 00:30:00,15.282,15.392,15.282,15.29,550000.0
2007-11-12 00:36:00,15.327,15.343,15.27,15.27,350000.0
2007-11-12 00:37:00,15.347,15.347,15.267,15.342,200000.0
2007-11-12 00:40:00,15.296,15.389,15.244,15.308,700000.0
2007-11-12 00:50:00,15.349,15.392,15.251,15.317,700000.0
2007-11-12 00:59:00,15.33,15.393,15.304,15.393,550000.0
2007-11-12 01:00:00,15.366,15.392,15.261,15.354,800000.0
2007-11-12 01:01:00,15.293,15.372,15.274,15.372,300000.0
2007-11-12 01:02:00,15.374,15.392,15.292,15.392,250000.0
2007-11-12 01:03:00,15.269,15.372,15.221,15.372,800000.0
2007-11-12 01:04:00,15.331,15.348,15.249,15.302,350000.0
2007-11-12 01:05:00,15.301,15.301,15.222,15.222,350000.0
2007-11-12 01:06:00,15.325,15.325,15.224,15.254,200000.0
2007-11-12 01:07:00,15.292,15.347,15.175,15.314,450000.0
2007-11-12 01:08:00,15.275,15.275,15.135,15.182,650000.0
2007-11-12 01:09:00,15.299,15.335,15.289,15.289,400000.0
2007-11-12 01:10:00,15.343,15.343,15.177,15.291,850000.0
2007-11-12 01:11:00,15.357,15.357,15.263,15.32,300000.0
2007-11-12 01:12:00,15.364,15.364,15.244,15.346,300000.0
2007-11-12 01:13:00,15.353,15.363,15.245,15.283,600000.0
2007-11-12 01:14:00,15.281,15.352,15.216,15.329,400000.0
2007-11-12 01:15:00,15.223,15.355,15.223,15.35,450000.0
2007-11-12 01:16:00,15.371,15.371,15.237,15.237,200000.0
2007-11-12 01:17:00,15.282,15.367,15.281,15.367,250000.0
2007-11-12 01:18:00,15.373,15.391,15.32,15.37,450000.0
2007-11-12 01:19:00,15.315,15.357,15.25,15.345,550000.0
2007-11-12 01:20:00,15.193,15.348,15.193,15.297,400000.0
2007-11-12 01:21:00,15.364,15.42,15.294,15.294,400000.0
2007-11-12 01:22:00,15.365,15.384,15.257,15.302,450000.0
2007-11-12 01:23:00,15.408,15.411,15.298,15.411,350000.0
2007-11-12 01:24:00,15.366,15.406,15.285,15.323,550000.0
2007-11-12 01:25:00,15.341,15.399,15.27,15.27,400000.0
2007-11-12 01:26:00,15.373,15.405,15.263,15.359,750000.0
2007-11-12 01:27:00,15.31,15.351,15.222,15.351,250000.0
2007-11-12 01:28:00,15.377,15.389,15.349,15.389,150000.0
2007-11-12 01:29:00,15.33,15.4,15.269,15.269,300000.0
2007-11-12 01:30:00,15.368,15.393,15.295,15.295,250000.0
2007-11-12 01:31:00,15.389,15.389,15.3,15.352,300000.0
2007-11-12 01:32:00,15.372,15.372,15.242,15.247,350000.0
2007-11-12 01:33:00,15.337,15.337,15.239,15.239,250000.0
2007-11-12 01:34:00,15.259,15.306,15.208,15.258,450000.0
2007-11-12 01:35:00,15.369,15.369,15.248,15.369,600000.0
2007-11-12 01:36:00,15.291,15.318,15.257,15.289,250000.0
2007-11-12 01:37:00,15.28,15.379,15.252,15.335,300000.0
2007-11-12 01:38:00,15.354,15.374,15.264,15.264,450000.0
2007-11-12 01:39:00,15.367,15.367,15.285,15.318,250000.0
2007-11-12 01:40:00,15.254,15.365,15.237,15.365,650000.0
2007-11-12 01:41:00,15.32,15.364,15.276,15.276,200000.0
2007-11-12 01:43:00,15.346,15.384,15.272,15.321,450000.0
2007-11-12 01:44:00,15.393,15.393,15.301,15.355,400000.0
2007-11-12 01:45:00,15.283,15.372,15.237,15.27,500000.0
2007-11-12 01:46:00,15.299,15.34,15.299,15.34,100000.0
2007-11-12 01:47:00,15.394,15.394,15.269,15.341,300000.0
2007-11-12 01:48:00,15.33,15.351,15.278,15.318,300000.0
2007-11-12 01:49:00,15.292,15.36,15.292,15.336,250000.0
2007-11-12 01:50:00,15.354,15.364,15.254,15.319,650000.0
2007-11-12 01:54:00,15.286,15.33,15.263,15.33,300000.0
2007-11-12 01:55:00,15.324,15.329,15.231,15.231,300000.0
2007-11-12 01:56:00,15.252,15.252,15.247,15.247,100000.0
2007-11-12 01:57:00,15.334,15.349,15.243,15.349,500000.0
2007-11-12 01:58:00,15.363,15.363,15.339,15.339,100000.0
2007-11-12 01:59:00,15.317,15.349,15.244,15.349,500000.0
2007-11-12 02:00:00,15.346,15.346,15.227,15.3,450000.0
2007-11-12 02:02:00,15.355,15.369,15.259,15.325,450000.0
2007-11-12 02:06:00,15.375,15.395,15.375,15.395,100000.0
2007-11-12 02:07:00,15.316,15.371,15.253,15.365,250000.0
2007-11-12 02:08:00,15.308,15.377,15.262,15.281,550000.0
2007-11-12 02:09:00,15.327,15.364,15.248,15.364,650000.0
2007-11-12 02:10:00,15.314,15.346,15.302,15.302,250000.0
2007-11-12 02:11:00,15.309,15.345,15.261,15.302,300000.0
2007-11-12 02:12:00,15.303,15.367,15.232,15.367,300000.0
2007-11-12 02:13:00,15.321,15.321,15.278,15.278,100000.0
2007-11-12 02:14:00,15.23,15.34,15.19,15.262,500000.0
2007-11-12 02:15:00,15.338,15.375,15.286,15.368,400000.0
2007-11-12 02:16:00,15.306,15.369,15.256,15.322,450000.0
2007-11-12 02:17:00,15.328,15.334,15.196,15.282,600000.0
2007-11-12 02:18:00,15.218,15.308,15.218,15.251,200000.0
2007-11-12 02:19:00,15.334,15.334,15.216,15.223,650000.0
2007-11-12 02:20:00,15.269,15.312,15.231,15.312,250000.0
2007-11-12 02:21:00,15.181,15.294,15.181,15.268,450000.0
2007-11-12 02:22:00,15.264,15.3,15.182,15.214,300000.0
2007-11-12 02:23:00,15.266,15.266,15.2,15.2,100000.0
2007-11-12 02:24:00,15.315,15.334,15.174,15.334,600000.0
2007-11-12 02:25:00,15.252,15.313,15.247,15.247,300000.0
2007-11-12 02:26:00,15.198,15.284,15.198,15.284,250000.0
2007-11-12 02:27:00,15.245,15.247,15.245,15.247,100000.0
2007-11-12 02:28:00,15.29,15.313,15.249,15.313,300000.0
2007-11-12 02:29:00,15.212,15.308,15.212,15.272,250000.0
2007-11-12 02:30:00,15.162,15.29,15.162,15.221,300000.0
2007-11-12 02:31:00,15.246,15.246,15.246,15.246,50000.0
2007-11-12 02:32:00,15.246,15.246,15.127,15.2,250000.0
2007-11-12 02:33:00,15.218,15.25,15.098,15.218,750000.0
2007-11-12 02:34:00,15.159,15.307,15.159,15.221,400000.0
2007-11-12 02:35:00,15.202,15.245,15.168,15.229,300000.0
2007-11-12 02:36:00,15.293,15.293,15.16,15.261,350000.0
2007-11-12 02:37:00,15.174,15.265,15.127,15.224,450000.0
2007-11-12 02:38:00,15.149,15.26,15.139,15.231,400000.0
2007-11-12 02:39:00,15.176,15.238,15.113,15.123,400000.0
2007-11-12 02:40:00,15.227,15.238,15.118,15.176,550000.0
2007-11-12 02:41:00,15.258,15.261,15.202,15.246,450000.0
2007-11-12 02:42:00,15.236,15.236,15.154,15.16,250000.0
2007-11-12 02:43:00,15.097,15.231,15.097,15.231,200000.0
2007-11-12 02:44:00,15.251,15.253,15.176,15.253,300000.0
2007-11-12 02:45:00,15.238,15.289,15.159,15.195,400000.0
2007-11-12 02:46:00,15.165,15.222,15.102,15.222,600000.0
2007-11-12 02:47:00,15.224,15.224,15.087,15.219,300000.0
2007-11-12 02:48:00,15.163,15.214,15.075,15.214,300000.0
2007-11-12 02:49:00,15.198,15.244,15.102,15.236,850000.0
2007-11-12 02:50:00,15.169,15.242,15.169,15.198,400000.0
2007-11-12 02:51:00,15.139,15.248,15.131,15.222,650000.0
2007-11-12 02:52:00,15.24,15.265,15.128,15.218,450000.0
2007-11-12 02:53:00,15.17,15.245,15.138,15.245,200000.0
2007-11-12 02:54:00,15.159,15.221,15.157,15.221,350000.0
2007-11-12 02:55:00,15.202,15.237,15.145,15.217,350000.0
2007-11-12 02:56:00,15.259,15.282,15.139,15.185,800000.0
2007-11-12 02:57:00,15.249,15.249,15.139,15.219,250000.0
2007-11-12 02:58:00,15.223,15.223,15.127,15.145,200000.0
2007-11-12 02:59:00,15.182,15.183,15.044,15.17,800000.0
2007-11-12 03:00:00,15.215,15.215,15.094,15.132,550000.0
2007-11-12 03:01:00,15.196,15.223,15.134,15.134,350000.0
2007-11-12 03:02:00,15.186,15.186,15.073,15.158,400000.0
2007-11-12 03:03:00,15.088,15.191,15.088,15.149,300000.0
2007-11-12 03:04:00,15.192,15.214,15.08,15.135,350000.0
2007-11-12 03:05:00,15.084,15.188,15.084,15.094,350000.0
2007-11-12 03:06:00,15.178,15.178,15.037,15.06,450000.0
2007-11-12 03:07:00,15.13,15.13,15.07,15.126,150000.0
2007-11-12 03:08:00,15.161,15.187,15.076,15.143,450000.0
2007-11-12 03:09:00,15.103,15.197,15.056,15.148,700000.0
2007-11-12 03:10:00,15.031,15.159,15.031,15.031,400000.0
2007-11-12 03:11:00,15.181,15.185,15.039,15.185,200000.0
2007-11-12 03:12:00,15.146,15.153,15.045,15.08,250000.0
2007-11-12 03:13:00,15.185,15.185,15.113,15.128,150000.0
2007-11-12 03:14:00,15.146,15.195,15.087,15.116,250000.0
2007-11-12 03:15:00,15.22,15.22,15.105,15.105,200000.0
2007-11-12 03:16:00,15.176,15.182,15.102,15.162,250000.0
2007-11-12 03:17:00,15.159,15.159,15.063,15.069,350000.0
2007-11-12 03:18:00,15.116,15.158,15.023,15.023,250000.0
2007-11-12 03:19:00,15.074,15.181,15.003,15.074,700000.0
2007-11-12 03:20:00,15.169,15.214,15.101,15.111,550000.0
2007-11-12 03:21:00,15.134,15.178,15.134,15.178,100000.0
2007-11-12 03:23:00,15.079,15.169,15.079,15.153,350000.0
2007-11-12 03:24:00,15.179,15.186,15.075,15.17,700000.0
2007-11-12 03:25:00,15.218,15.238,15.114,15.141,250000.0
2007-11-12 03:27:00,15.116,15.199,15.067,15.199,400000.0
2007-11-12 03:28:00,15.079,15.173,15.043,15.075,550000.0
2007-11-12 03:29:00,15.135,15.242,15.129,15.129,550000.0
2007-11-12 03:30:00,15.138,15.18,15.101,15.101,250000.0
2007-11-12 03:31:00,15.125,15.212,15.125,15.188,250000.0
2007-11-12 03:32:00,15.134,15.248,15.134,15.186,600000.0
2007-11-12 03:36:00,15.165,15.172,15.095,15.111,400000.0
2007-11-12 03:37:00,15.152,15.213,15.149,15.179,250000.0
2007-11-12 03:38:00,15.209,15.209,15.103,15.175,450000.0
2007-11-12 03:39:00,15.165,15.226,15.148,15.148,150000.0
2007-11-12 03:40:00,15.171,15.171,15.114,15.114,100000.0
2007-11-12 03:42:00,15.163,15.244,15.163,15.212,300000.0
2007-11-12 03:43:00,15.223,15.232,15.145,15.182,300000.0
2007-11-12 03:44:00,15.225,15.225,15.131,15.213,300000.0
2007-11-12 03:45:00,15.11,15.203,15.11,15.116,250000.0
2007-11-12 03:46:00,15.156,15.193,15.156,15.193,100000.0
2007-11-12 03:47:00,15.199,15.199,15.066,15.189,400000.0
2007-11-12 03:48:00,15.198,15.198,15.046,15.15,250000.0
2007-11-12 03:49:00,15.072,15.265,15.072,15.203,600000.0
2007-11-12 03:50:00,15.161,15.161,15.161,15.161,50000.0
2007-11-12 03:51:00,15.158,15.182,15.087,15.101,250000.0
2007-11-12 03:52:00,15.118,15.118,15.118,15.118,50000.0
2007-11-12 03:53:00,15.161,15.181,15.067,15.13,450000.0
2007-11-12 03:54:00,15.162,15.162,15.093,15.093,100000.0
2007-11-12 03:56:00,15.149,15.149,15.043,15.115,450000.0
2007-11-12 03:57:00,15.107,15.155,15.065,15.065,200000.0
2007-11-12 03:59:00,15.119,15.172,15.046,15.071,300000.0
2007-11-12 04:00:00,15.113,15.201,15.113,15.115,350000.0
2007-11-12 04:01:00,15.11,15.149,15.107,15.149,150000.0
2007-11-12 04:02:00,15.108,15.191,15.106,15.191,250000.0
2007-11-12 04:04:00,15.161,15.163,15.13,15.13,300000.0
2007-11-12 04:06:00,15.201,15.201,15.101,15.146,200000.0
2007-11-12 04:07:00,15.155,15.195,15.105,15.151,250000.0
2007-11-12 04:08:00,15.067,15.184,15.063,15.081,350000.0
2007-11-12 04:10:00,15.122,15.122,15.111,15.111,100000.0
2007-11-12 04:11:00,15.181,15.181,15.168,15.168,100000.0
2007-11-12 04:12:00,15.049,15.079,15.049,15.079,150000.0
2007-11-12 04:13:00,15.177,15.178,15.056,15.157,250000.0
2007-11-12 04:14:00,15.154,15.154,15.102,15.102,100000.0
2007-11-12 04:16:00,15.142,15.182,15.113,15.177,300000.0
2007-11-12 04:17:00,15.094,15.166,15.081,15.166,300000.0
2007-11-12 04:18:00,15.116,15.14,15.012,15.016,750000.0
2007-11-12 04:19:00,15.105,15.105,15.058,15.092,150000.0
2007-11-12 04:20:00,15.092,15.166,15.026,15.026,150000.0
2007-11-12 04:21:00,15.08,15.175,15.045,15.147,200000.0
2007-11-12 04:22:00,15.06,15.162,15.06,15.129,250000.0
2007-11-12 04:23:00,15.02,15.147,15.02,15.147,250000.0
2007-11-12 04:24:00,15.126,15.156,15.05,15.156,200000.0
2007-11-12 04:25:00,15.057,15.119,15.057,15.119,250000.0
2007-11-12 04:26:00,15.132,15.132,15.118,15.118,100000.0
2007-11-12 04:27:00,15.079,15.171,15.079,15.171,250000.0
2007-11-12 04:30:00,15.14,15.14,15.116,15.131,200000.0
2007-11-12 04:34:00,15.128,15.128,15.011,15.09,450000.0
2007-11-12 04:38:00,15.143,15.149,15.136,15.136,200000.0
2007-11-12 04:39:00,15.034,15.139,15.034,15.122,250000.0
2007-11-12 04:40:00,15.139,15.139,15.033,15.105,450000.0
2007-11-12 04:41:00,15.031,15.142,15.031,15.142,200000.0
2007-11-12 04:42:00,15.153,15.153,15.049,15.049,100000.0
2007-11-12 04:43:00,15.103,15.211,15.103,15.104,250000.0
2007-11-12 04:45:00,15.163,15.163,15.048,15.126,450000.0
2007-11-12 04:46:00,15.158,15.159,15.075,15.075,150000.0
2007-11-12 04:47:00,15.167,15.167,15.058,15.144,450000.0
2007-11-12 04:49:00,15.204,15.204,15.063,15.189,350000.0
2007-11-12 04:50:00,15.167,15.211,15.095,15.095,400000.0
2007-11-12 04:51:00,15.151,15.173,15.084,15.161,200000.0
2007-11-12 04:52:00,15.092,15.177,15.075,15.177,300000.0
2007-11-12 04:53:00,15.189,15.189,15.07,15.141,400000.0
2007-11-12 04:55:00,15.09,15.192,15.09,15.192,150000.0
2007-11-12 04:56:00,15.197,15.197,15.197,15.197,100000.0
2007-11-12 04:57:00,15.181,15.181,15.079,15.144,350000.0
2007-11-12 04:58:00,15.063,15.063,15.063,15.063,100000.0
2007-11-12 04:59:00,15.08,15.182,15.08,15.182,150000.0
2007-11-12 05:00:00,15.089,15.147,15.083,15.147,250000.0
2007-11-12 05:01:00,15.109,15.191,15.079,15.168,400000.0
2007-11-12 05:02:00,15.134,15.134,15.064,15.089,250000.0
2007-11-12 05:03:00,15.046,15.139,15.046,15.108,200000.0
2007-11-12 05:04:00,15.049,15.097,15.049,15.056,150000.0
2007-11-12 05:05:00,15.156,15.156,15.08,15.08,100000.0
2007-11-12 05:08:00,15.139,15.167,15.139,15.167,100000.0
2007-11-12 05:09:00,15.125,15.159,15.074,15.074,250000.0
2007-11-12 05:10:00,15.159,15.159,15.053,15.125,450000.0
2007-11-12 05:15:00,15.104,15.197,15.064,15.186,550000.0
2007-11-12 05:16:00,15.088,15.19,15.088,15.19,350000.0
2007-11-12 05:17:00,15.072,15.181,15.019,15.181,500000.0
2007-11-12 05:19:00,15.082,15.19,15.048,15.048,350000.0
2007-11-12 05:20:00,15.099,15.242,15.099,15.182,200000.0
2007-11-12 05:21:00,15.046,15.174,15.0,15.174,450000.0
2007-11-12 05:22:00,15.075,15.162,15.019,15.162,500000.0
2007-11-12 05:23:00,15.07,15.171,15.021,15.171,400000.0
2007-11-12 05:24:00,15.188,15.188,15.155,15.155,100000.0
2007-11-12 05:25:00,15.169,15.169,15.028,15.028,350000.0
2007-11-12 05:26:00,15.209,15.209,15.209,15.209,100000.0
2007-11-12 05:28:00,15.184,15.184,15.151,15.151,100000.0
2007-11-12 05:30:00,15.149,15.149,15.043,15.115,450000.0
2007-11-12 05:32:00,15.153,15.153,15.066,15.066,100000.0
2007-11-12 05:34:00,15.129,15.129,15.036,15.036,100000.0
2007-11-12 05:35:00,15.141,15.169,15.069,15.169,250000.0
2007-11-12 05:36:00,15.084,15.145,15.035,15.035,350000.0
2007-11-12 05:37:00,15.11,15.128,15.003,15.121,650000.0
2007-11-12 05:38:00,15.141,15.141,15.141,15.141,50000.0
2007-11-12 05:40:00,15.024,15.104,15.017,15.062,300000.0
2007-11-12 05:41:00,15.09,15.141,15.023,15.108,250000.0
2007-11-12 05:42:00,15.122,15.145,15.038,15.083,400000.0
2007-11-12 05:43:00,15.06,15.147,15.031,15.089,450000.0
2007-11-12 05:44:00,15.083,15.083,14.99,15.048,300000.0
2007-11-12 05:45:00,15.076,15.076,14.996,15.076,300000.0
2007-11-12 05:46:00,15.019,15.099,14.977,15.02,300000.0
2007-11-12 05:47:00,15.11,15.11,15.027,15.027,200000.0
2007-11-12 05:49:00,15.006,15.103,15.006,15.061,500000.0
2007-11-12 05:50:00,15.074,15.084,14.983,14.983,250000.0
2007-11-12 05:51:00,15.093,15.093,14.986,14.986,150000.0
2007-11-12 05:52:00,15.074,15.074,14.948,14.948,200000.0
2007-11-12 05:53:00,15.079,15.085,15.019,15.078,250000.0
2007-11-12 05:54:00,15.058,15.127,15.03,15.065,550000.0
2007-11-12 05:55:00,15.102,15.113,15.049,15.113,350000.0
2007-11-12 05:56:00,14.998,15.122,14.998,15.11,250000.0
2007-11-12 05:57:00,15.075,15.118,15.019,15.019,400000.0
2007-11-12 05:58:00,15.004,15.122,15.004,15.086,350000.0
2007-11-12 05:59:00,15.13,15.136,15.031,15.126,350000.0
2007-11-12 06:00:00,15.072,15.072,15.002,15.002,200000.0
2007-11-12 06:01:00,15.091,15.091,15.091,15.091,50000.0
2007-11-12 06:02:00,15.092,15.1,15.05,15.1,200000.0
2007-11-12 06:03:00,15.116,15.116,14.988,15.037,300000.0
2007-11-12 06:04:00,14.977,15.113,14.972,15.042,550000.0
2007-11-12 06:05:00,15.061,15.124,15.007,15.02,250000.0
2007-11-12 06:06:00,15.041,15.125,14.988,15.064,650000.0
2007-11-12 06:07:00,15.006,15.093,14.95,14.95,600000.0
2007-11-12 06:08:00,15.002,15.061,14.942,15.061,400000.0
2007-11-12 06:09:00,15.014,15.053,14.997,15.029,300000.0
2007-11-12 06:10:00,15.075,15.092,14.981,15.045,450000.0
2007-11-12 06:11:00,15.104,15.104,14.973,14.973,300000.0
2007-11-12 06:12:00,15.027,15.031,14.978,15.031,300000.0
2007-11-12 06:13:00,14.987,15.112,14.987,15.069,350000.0
2007-11-12 06:14:00,15.113,15.116,15.008,15.116,600000.0
2007-11-12 06:15:00,14.985,15.03,14.985,15.03,150000.0
2007-11-12 06:16:00,15.031,15.091,15.031,15.091,200000.0
2007-11-12 06:17:00,15.054,15.101,15.018,15.101,400000.0
2007-11-12 06:18:00,15.068,15.081,14.932,14.959,300000.0
2007-11-12 06:19:00,15.067,15.11,14.972,15.11,300000.0
2007-11-12 06:20:00,14.985,15.104,14.985,15.078,300000.0
2007-11-12 06:21:00,15.001,15.078,15.001,15.078,100000.0
2007-11-12 06:22:00,15.099,15.099,14.989,15.0,200000.0
2007-11-12 06:25:00,15.069,15.069,14.981,15.023,300000.0
2007-11-12 06:26:00,15.108,15.11,15.108,15.11,150000.0
2007-11-12 06:27:00,15.098,15.098,14.976,15.069,350000.0
2007-11-12 06:28:00,15.014,15.083,14.965,15.024,300000.0
2007-11-12 06:29:00,14.977,15.116,14.975,15.057,400000.0
2007-11-12 06:30:00,14.992,15.066,14.95,15.003,600000.0
2007-11-12 06:31:00,14.975,15.079,14.975,15.045,400000.0
2007-11-12 06:32:00,14.937,15.051,14.919,14.987,300000.0
2007-11-12 06:33:00,15.062,15.097,14.97,14.97,400000.0
2007-11-12 06:34:00,15.02,15.103,14.975,15.103,350000.0
2007-11-12 06:35:00,14.988,15.096,14.976,15.05,250000.0
2007-11-12 06:36:00,14.975,15.04,14.972,14.995,200000.0
2007-11-12 06:37:00,14.999,15.06,14.963,15.001,300000.0
2007-11-12 06:38:00,15.082,15.082,14.967,15.003,600000.0
2007-11-12 06:39:00,15.003,15.077,14.952,14.952,450000.0
2007-11-12 06:40:00,14.976,15.089,14.959,15.013,350000.0
2007-11-12 06:41:00,14.959,15.057,14.959,15.008,250000.0
2007-11-12 06:42:00,14.975,15.056,14.93,14.966,350000.0
2007-11-12 06:43:00,15.06,15.077,14.965,15.03,450000.0
2007-11-12 06:45:00,14.979,15.065,14.979,15.062,350000.0
2007-11-12 06:46:00,15.03,15.104,14.983,15.018,550000.0
2007-11-12 06:47:00,15.014,15.095,14.972,14.981,300000.0
2007-11-12 06:48:00,14.97,15.031,14.97,15.011,250000.0
2007-11-12 06:49:00,15.038,15.042,14.965,14.982,400000.0
2007-11-12 06:50:00,14.935,15.034,14.932,15.034,300000.0
2007-11-12 06:51:00,14.97,15.104,14.97,15.047,300000.0
2007-11-12 06:52:00,15.019,15.024,14.921,14.921,300000.0
2007-11-12 06:53:00,15.027,15.027,14.91,14.942,350000.0
2007-11-12 06:54:00,15.04,15.041,14.959,15.041,350000.0
2007-11-12 06:55:00,15.055,15.094,14.963,15.059,450000.0
2007-11-12 06:57:00,15.083,15.091,15.083,15.091,100000.0
2007-11-12 06:58:00,14.958,15.073,14.935,15.073,300000.0
2007-11-12 06:59:00,14.978,15.085,14.977,15.037,400000.0
2007-11-12 07:00:00,14.989,15.104,14.989,15.024,500000.0
2007-11-12 07:01:00,14.991,15.08,14.978,14.988,400000.0
2007-11-12 07:02:00,15.023,15.078,14.974,14.984,300000.0
2007-11-12 07:03:00,15.076,15.095,14.982,15.05,450000.0
2007-11-12 07:04:00,14.979,15.061,14.979,15.03,150000.0
2007-11-12 07:05:00,15.042,15.066,14.98,15.044,250000.0
2007-11-12 07:06:00,15.112,15.113,14.992,14.992,300000.0
2007-11-12 07:07:00,15.02,15.102,14.952,15.102,300000.0
2007-11-12 07:08:00,15.074,15.074,14.944,14.998,550000.0
2007-11-12 07:09:00,15.052,15.11,14.982,15.055,500000.0
2007-11-12 07:10:00,14.987,15.066,14.971,15.066,350000.0
2007-11-12 07:11:00,15.0,15.136,14.951,14.981,600000.0
2007-11-12 07:12:00,15.098,15.098,14.968,14.977,300000.0
2007-11-12 07:13:00,15.036,15.062,14.93,14.93,350000.0
2007-11-12 07:14:00,15.039,15.129,15.009,15.096,450000.0
2007-11-12 07:15:00,15.051,15.084,14.964,15.062,250000.0
2007-11-12 07:16:00,15.016,15.096,14.979,15.025,500000.0
2007-11-12 07:17:00,15.076,15.079,14.944,15.009,400000.0
2007-11-12 07:18:00,15.056,15.095,14.977,15.095,400000.0
2007-11-12 07:19:00,14.984,15.14,14.984,15.004,550000.0
2007-11-12 07:20:00,15.084,15.121,14.98,15.066,350000.0
2007-11-12 07:21:00,15.055,15.089,14.957,14.984,350000.0
2007-11-12 07:22:00,15.017,15.089,14.979,15.034,350000.0
2007-11-12 07:23:00,15.041,15.081,14.976,15.009,300000.0
2007-11-12 07:24:00,15.043,15.043,15.008,15.008,150000.0
2007-11-12 07:25:00,14.967,15.043,14.951,15.043,400000.0
2007-11-12 07:26:00,15.012,15.086,14.997,15.024,350000.0
2007-11-12 07:27:00,15.072,15.072,14.973,15.069,350000.0
2007-11-12 07:28:00,14.959,15.007,14.895,14.976,450000.0
2007-11-12 07:29:00,14.943,15.03,14.89,15.03,400000.0
2007-11-12 07:30:00,14.984,15.079,14.931,14.975,550000.0
2007-11-12 07:31:00,15.047,15.065,14.949,15.034,300000.0
2007-11-12 07:32:00,15.07,15.07,14.925,14.936,350000.0
2007-11-12 07:33:00,15.012,15.022,14.936,15.019,400000.0
2007-11-12 07:34:00,15.027,15.037,14.933,14.991,350000.0
2007-11-12 07:35:00,15.021,15.063,14.938,15.031,350000.0
2007-11-12 07:36:00,14.926,14.998,14.926,14.975,250000.0
2007-11-12 07:37:00,14.967,15.026,14.954,15.026,350000.0
2007-11-12 07:38:00,15.03,15.03,14.927,14.996,400000.0
2007-11-12 07:39:00,15.026,15.026,14.887,15.009,400000.0
2007-11-12 07:40:00,14.965,15.012,14.923,15.012,350000.0
2007-11-12 07:41:00,14.944,15.02,14.891,14.905,550000.0
2007-11-12 07:42:00,14.973,15.084,14.956,14.992,550000.0
2007-11-12 07:43:00,15.049,15.075,14.936,15.008,450000.0
2007-11-12 07:44:00,15.015,15.083,14.978,15.083,350000.0
2007-11-12 07:45:00,15.009,15.101,14.946,14.969,400000.0
2007-11-12 07:46:00,14.949,15.068,14.949,15.025,400000.0
2007-11-12 07:47:00,14.975,15.052,14.949,14.95,350000.0
2007-11-12 07:48:00,14.961,15.058,14.945,14.945,250000.0
2007-11-12 07:49:00,14.998,15.096,14.954,14.989,350000.0
2007-11-12 07:50:00,15.065,15.087,14.978,15.01,450000.0
2007-11-12 07:51:00,14.973,15.086,14.973,15.02,450000.0
2007-11-12 07:52:00,15.008,15.045,14.924,15.022,450000.0
2007-11-12 07:53:00,15.003,15.094,14.962,15.008,450000.0
2007-11-12 07:54:00,15.013,15.037,14.922,14.95,400000.0
2007-11-12 07:55:00,14.948,15.062,14.92,15.062,500000.0
2007-11-12 07:56:00,14.949,15.065,14.924,15.065,450000.0
2007-11-12 07:57:00,14.968,15.004,14.944,14.944,250000.0
2007-11-12 07:58:00,14.957,15.068,14.95,15.007,350000.0
2007-11-12 07:59:00,15.087,15.106,15.005,15.042,450000.0
2007-11-12 08:00:00,14.951,15.088,14.951,15.043,500000.0
2007-11-12 08:01:00,15.086,15.087,15.035,15.039,300000.0
2007-11-12 08:02:00,14.887,15.059,14.887,15.059,400000.0
2007-11-12 08:03:00,15.055,15.09,14.948,15.065,500000.0
2007-11-12 08:04:00,15.035,15.081,14.987,14.998,450000.0
2007-11-12 08:05:00,15.071,15.071,14.961,15.037,450000.0
2007-11-12 08:06:00,15.022,15.075,14.959,14.959,250000.0
2007-11-12 08:07:00,15.023,15.059,14.952,15.044,500000.0
2007-11-12 08:08:00,14.983,15.085,14.964,15.084,500000.0
2007-11-12 08:09:00,14.993,15.073,14.931,15.073,550000.0
2007-11-12 08:10:00,15.002,15.059,14.98,15.008,350000.0
2007-11-12 08:11:00,14.988,15.054,14.96,15.045,400000.0
2007-11-12 08:13:00,15.061,15.065,14.933,15.031,400000.0
2007-11-12 08:14:00,15.06,15.06,14.928,15.03,450000.0
2007-11-12 08:15:00,15.028,15.102,14.996,14.996,550000.0
2007-11-12 08:16:00,15.084,15.126,15.015,15.097,400000.0
2007-11-12 08:17:00,15.056,15.078,14.946,15.078,400000.0
2007-11-12 08:18:00,15.074,15.128,14.976,15.054,500000.0
2007-11-12 08:19:00,15.079,15.109,14.975,14.998,400000.0
2007-11-12 08:20:00,15.016,15.125,15.004,15.098,400000.0
2007-11-12 08:21:00,15.073,15.106,15.002,15.087,400000.0
2007-11-12 08:22:00,15.103,15.151,15.002,15.002,550000.0
2007-11-12 08:23:00,14.971,15.109,14.971,14.971,400000.0
2007-11-12 08:24:00,15.037,15.131,14.962,15.131,400000.0
2007-11-12 08:25:00,15.099,15.138,15.033,15.113,350000.0
2007-11-12 08:26:00,15.022,15.11,14.973,15.11,400000.0
2007-11-12 08:27:00,15.089,15.115,15.011,15.011,400000.0
2007-11-12 08:28:00,15.016,15.141,14.994,15.051,550000.0
2007-11-12 08:29:00,14.937,15.087,14.937,14.974,400000.0
2007-11-12 08:30:00,15.025,15.097,14.957,14.973,400000.0
2007-11-12 08:31:00,15.072,15.138,15.014,15.014,400000.0
2007-11-12 08:32:00,15.054,15.054,14.962,14.999,250000.0
2007-11-12 08:33:00,15.069,15.129,14.992,15.076,550000.0
2007-11-12 08:34:00,15.043,15.128,15.032,15.127,400000.0
2007-11-12 08:35:00,15.116,15.116,15.012,15.067,550000.0
2007-11-12 08:36:00,15.136,15.137,15.007,15.038,350000.0
2007-11-12 08:37:00,15.044,15.137,15.018,15.137,400000.0
2007-11-12 08:38:00,15.072,15.126,15.026,15.088,350000.0
2007-11-12 08:39:00,15.094,15.129,15.01,15.129,350000.0
2007-11-12 08:40:00,15.178,15.178,15.017,15.115,350000.0
2007-11-12 08:41:00,15.129,15.173,15.074,15.077,350000.0
2007-11-12 08:42:00,15.181,15.181,15.04,15.141,350000.0
2007-11-12 08:43:00,15.152,15.18,15.119,15.153,350000.0
2007-11-12 08:44:00,15.11,15.116,15.037,15.115,350000.0
2007-11-12 08:45:00,15.144,15.167,15.041,15.068,550000.0
2007-11-12 08:46:00,15.046,15.152,15.046,15.134,400000.0
2007-11-12 08:47:00,15.162,15.166,15.039,15.039,350000.0
2007-11-12 08:48:00,15.156,15.222,15.071,15.071,500000.0
2007-11-12 08:49:00,15.136,15.155,15.046,15.113,550000.0
2007-11-12 08:50:00,15.068,15.121,15.014,15.062,350000.0
2007-11-12 08:51:00,15.084,15.175,15.084,15.116,400000.0
2007-11-12 08:52:00,14.993,15.131,14.993,15.13,250000.0
2007-11-12 08:53:00,15.082,15.18,15.035,15.096,400000.0
2007-11-12 08:54:00,15.077,15.148,15.01,15.01,350000.0
2007-11-12 08:55:00,15.099,15.116,14.977,15.018,450000.0
2007-11-12 08:56:00,15.106,15.11,15.003,15.104,350000.0
2007-11-12 08:57:00,15.091,15.102,14.998,15.102,300000.0
2007-11-12 08:58:00,15.064,15.066,14.981,15.002,500000.0
2007-11-12 08:59:00,15.124,15.124,14.952,15.011,350000.0
2007-11-12 09:00:00,15.07,15.091,15.007,15.007,450000.0
2007-11-12 09:01:00,15.078,15.129,14.992,15.041,400000.0
2007-11-12 09:02:00,15.065,15.112,15.003,15.003,450000.0
2007-11-12 09:03:00,14.999,15.055,14.962,15.051,450000.0
2007-11-12 09:04:00,15.057,15.112,14.979,14.979,250000.0
2007-11-12 09:05:00,15.039,15.039,14.933,15.005,450000.0
2007-11-12 09:06:00,15.059,15.088,15.016,15.072,450000.0
2007-11-12 09:07:00,15.015,15.12,15.015,15.093,350000.0
2007-11-12 09:08:00,15.091,15.091,14.952,15.064,550000.0
2007-11-12 09:09:00,15.065,15.155,15.04,15.103,550000.0
2007-11-12 09:10:00,15.084,15.106,15.047,15.047,400000.0
2007-11-12 09:11:00,14.987,15.118,14.987,15.046,400000.0
2007-11-12 09:12:00,14.995,15.106,14.958,15.029,550000.0
2007-11-12 09:13:00,14.953,14.953,14.942,14.942,100000.0
2007-11-12 09:14:00,15.051,15.077,14.972,15.04,400000.0
2007-11-12 09:15:00,15.113,15.14,15.02,15.067,500000.0
2007-11-12 09:16:00,15.041,15.081,14.947,15.081,400000.0
2007-11-12 09:17:00,15.118,15.139,15.013,15.057,450000.0
2007-11-12 09:18:00,14.966,15.117,14.934,15.117,400000.0
2007-11-12 09:19:00,15.097,15.097,14.986,14.986,350000.0
2007-11-12 09:20:00,15.069,15.094,14.99,15.08,400000.0
2007-11-12 09:21:00,15.021,15.141,14.977,15.077,450000.0
2007-11-12 09:22:00,15.084,15.127,15.019,15.038,400000.0
2007-11-12 09:23:00,15.059,15.115,15.025,15.094,400000.0
2007-11-12 09:24:00,15.061,15.142,15.061,15.065,350000.0
2007-11-12 09:25:00,15.093,15.137,15.014,15.033,550000.0
2007-11-12 09:26:00,15.028,15.114,14.967,15.007,400000.0
2007-11-12 09:27:00,15.04,15.099,14.969,15.022,450000.0
2007-11-12 09:28:00,15.046,15.101,15.015,15.015,1550000.0
2007-11-12 09:29:00,15.041,15.09,14.967,15.083,450000.0
2007-11-12 09:30:00,15.019,15.084,15.003,15.044,350000.0
2007-11-12 09:31:00,15.092,15.125,15.011,15.088,350000.0
2007-11-12 09:32:00,15.097,15.127,15.013,15.109,350000.0
2007-11-12 09:33:00,15.08,15.13,14.992,15.13,500000.0
2007-11-12 09:34:00,15.066,15.076,15.028,15.028,150000.0
2007-11-12 09:35:00,15.022,15.132,14.97,15.132,550000.0
2007-11-12 09:36:00,15.149,15.149,15.061,15.139,400000.0
2007-11-12 09:37:00,15.119,15.122,15.043,15.118,350000.0
2007-11-12 09:38:00,15.101,15.134,15.024,15.075,550000.0
2007-11-12 09:39:00,15.074,15.112,14.975,15.019,400000.0
2007-11-12 09:40:00,15.08,15.145,15.028,15.145,400000.0
2007-11-12 09:41:00,15.1,15.163,15.024,15.086,500000.0
2007-11-12 09:42:00,15.117,15.2,15.06,15.135,500000.0
2007-11-12 09:43:00,15.079,15.125,15.034,15.096,350000.0
2007-11-12 09:44:00,15.065,15.164,15.065,15.152,450000.0
2007-11-12 09:45:00,15.134,15.156,15.051,15.051,400000.0
2007-11-12 09:46:00,15.061,15.161,15.034,15.114,550000.0
2007-11-12 09:47:00,15.111,15.161,15.022,15.161,400000.0
2007-11-12 09:48:00,15.112,15.127,14.98,15.011,450000.0
2007-11-12 09:49:00,15.134,15.134,15.026,15.089,400000.0
2007-11-12 09:50:00,15.078,15.16,15.033,15.109,350000.0
2007-11-12 09:51:00,15.074,15.139,15.008,15.046,500000.0
2007-11-12 09:52:00,15.017,15.097,14.989,15.097,550000.0
2007-11-12 09:53:00,15.109,15.233,15.023,15.149,550000.0
2007-11-12 09:54:00,15.069,15.149,14.997,15.122,750000.0
2007-11-12 09:55:00,15.043,15.145,15.043,15.133,450000.0
2007-11-12 09:56:00,15.059,15.134,14.994,15.096,350000.0
2007-11-12 09:57:00,15.107,15.107,15.006,15.027,500000.0
2007-11-12 09:58:00,15.078,15.118,14.944,15.11,500000.0
2007-11-12 09:59:00,15.03,15.185,15.03,15.081,400000.0
2007-11-12 10:00:00,15.112,15.112,14.976,14.992,350000.0
2007-11-12 10:01:00,15.071,15.13,15.007,15.007,400000.0
2007-11-12 10:02:00,15.014,15.128,14.967,14.967,400000.0
2007-11-12 10:03:00,15.03,15.09,14.984,14.991,500000.0
2007-11-12 10:04:00,14.986,15.13,14.985,15.003,550000.0
2007-11-12 10:05:00,15.039,15.076,14.985,14.99,350000.0
2007-11-12 10:06:00,15.026,15.114,15.026,15.032,500000.0
2007-11-12 10:07:00,14.95,15.073,14.928,15.056,350000.0
2007-11-12 10:08:00,15.01,15.068,14.969,14.993,450000.0
2007-11-12 10:09:00,14.967,15.086,14.967,15.049,550000.0
2007-11-12 10:10:00,14.991,15.075,14.991,15.037,350000.0
2007-11-12 10:11:00,15.113,15.113,14.985,15.07,400000.0
2007-11-12 10:12:00,15.096,15.096,14.953,15.052,550000.0
2007-11-12 10:13:00,14.948,15.096,14.923,15.096,500000.0
2007-11-12 10:14:00,15.038,15.129,15.006,15.04,550000.0
2007-11-12 10:15:00,15.059,15.113,15.003,15.095,450000.0
2007-11-12 10:16:00,15.027,15.065,14.965,14.965,550000.0
2007-11-12 10:17:00,15.084,15.12,14.993,14.993,500000.0
2007-11-12 10:18:00,15.046,15.128,14.983,15.015,300000.0
2007-11-12 10:19:00,15.121,15.138,14.979,14.979,500000.0
2007-11-12 10:20:00,15.008,15.1,14.997,15.083,350000.0
2007-11-12 10:21:00,15.064,15.113,14.992,15.059,550000.0
2007-11-12 10:23:00,15.008,15.129,14.957,14.957,400000.0
2007-11-12 10:24:00,15.093,15.153,15.039,15.096,500000.0
2007-11-12 10:25:00,15.095,15.095,14.932,14.966,500000.0
2007-11-12 10:26:00,15.111,15.111,14.977,14.977,400000.0
2007-11-12 10:27:00,15.075,15.107,14.995,14.995,400000.0
2007-11-12 10:28:00,15.061,15.139,14.993,15.07,600000.0
2007-11-12 10:29:00,15.065,15.065,14.932,14.955,350000.0
2007-11-12 10:30:00,15.084,15.084,14.937,14.973,450000.0
2007-11-12 10:31:00,14.978,15.098,14.978,15.027,550000.0
2007-11-12 10:32:00,15.098,15.145,15.031,15.119,650000.0
2007-11-12 10:33:00,15.007,15.129,14.989,14.989,450000.0
2007-11-12 10:34:00,15.082,15.175,15.029,15.142,550000.0
2007-11-12 10:35:00,15.118,15.122,14.981,15.083,400000.0
2007-11-12 10:36:00,15.095,15.095,14.998,15.011,550000.0
2007-11-12 10:37:00,15.023,15.169,15.023,15.116,400000.0
2007-11-12 10:38:00,15.004,15.08,14.99,15.049,400000.0
2007-11-12 10:39:00,14.986,15.093,14.972,15.047,350000.0
2007-11-12 10:40:00,15.052,15.118,14.979,15.087,550000.0
2007-11-12 10:41:00,15.108,15.114,15.037,15.078,350000.0
2007-11-12 10:42:00,15.077,15.119,14.984,15.07,400000.0
2007-11-12 10:43:00,15.053,15.088,14.973,15.088,450000.0
2007-11-12 10:44:00,15.039,15.123,14.976,15.015,350000.0
2007-11-12 10:45:00,15.103,15.114,15.008,15.058,550000.0
2007-11-12 10:46:00,14.983,15.117,14.983,15.075,600000.0
2007-11-12 10:47:00,14.993,15.099,14.993,15.051,400000.0
2007-11-12 10:48:00,15.015,15.119,14.991,15.119,400000.0
2007-11-12 10:49:00,15.076,15.114,14.994,15.108,550000.0
2007-11-12 10:50:00,14.993,15.151,14.965,15.151,450000.0
2007-11-12 10:51:00,15.077,15.114,14.966,14.966,500000.0
2007-11-12 10:52:00,15.07,15.083,14.992,15.037,400000.0
2007-11-12 10:53:00,15.078,15.115,14.987,15.11,350000.0
2007-11-12 10:54:00,15.049,15.112,14.952,15.112,400000.0
2007-11-12 10:55:00,15.035,15.101,14.973,15.011,350000.0
2007-11-12 10:56:00,14.986,15.08,14.943,15.062,450000.0
2007-11-12 10:57:00,15.054,15.098,15.019,15.03,400000.0
2007-11-12 10:58:00,15.012,15.113,14.981,15.053,400000.0
2007-11-12 10:59:00,15.087,15.124,15.027,15.124,350000.0
2007-11-12 11:00:00,15.038,15.128,15.026,15.026,400000.0
2007-11-12 11:01:00,15.088,15.088,14.96,14.994,500000.0
2007-11-12 11:02:00,14.986,15.044,14.952,14.978,500000.0
2007-11-12 11:03:00,14.948,15.075,14.948,15.0,400000.0
2007-11-12 11:04:00,15.059,15.075,14.906,15.075,500000.0
2007-11-12 11:05:00,15.02,15.051,14.918,14.944,450000.0
2007-11-12 11:06:00,14.982,15.045,14.947,15.045,400000.0
2007-11-12 11:07:00,15.049,15.049,14.919,14.919,400000.0
2007-11-12 11:08:00,14.956,15.048,14.908,14.988,500000.0
2007-11-12 11:09:00,14.98,15.107,14.945,15.098,500000.0
2007-11-12 11:10:00,14.957,15.105,14.957,15.055,450000.0
2007-11-12 11:11:00,15.038,15.111,14.983,15.072,500000.0
2007-11-12 11:12:00,14.977,15.091,14.959,14.984,600000.0
2007-11-12 11:13:00,15.052,15.093,14.989,15.049,500000.0
2007-11-12 11:14:00,15.009,15.086,14.966,15.02,400000.0
2007-11-12 11:15:00,15.082,15.133,14.994,14.994,550000.0
2007-11-12 11:16:00,15.014,15.088,14.963,14.963,350000.0
2007-11-12 11:17:00,15.082,15.082,14.984,14.984,250000.0
2007-11-12 11:18:00,15.029,15.075,14.932,14.977,400000.0
2007-11-12 11:19:00,15.001,15.067,14.96,14.995,450000.0
2007-11-12 11:20:00,15.052,15.074,14.97,15.074,500000.0
2007-11-12 11:21:00,14.953,15.071,14.94,14.944,450000.0
2007-11-12 11:22:00,15.052,15.106,14.966,14.987,400000.0
2007-11-12 11:23:00,15.004,15.117,15.004,15.082,400000.0
2007-11-12 11:24:00,15.083,15.085,14.978,15.044,400000.0
2007-11-12 11:25:00,15.031,15.135,15.014,15.093,400000.0
2007-11-12 11:26:00,14.985,15.117,14.983,15.018,550000.0
2007-11-12 11:27:00,15.113,15.113,14.997,15.045,400000.0
2007-11-12 11:28:00,14.998,15.111,14.997,15.096,500000.0
2007-11-12 11:29:00,15.079,15.114,14.988,15.016,550000.0
2007-11-12 11:30:00,15.009,15.107,14.996,15.025,400000.0
2007-11-12 11:31:00,15.044,15.078,14.961,15.078,550000.0
2007-11-12 11:32:00,15.15,15.15,15.035,15.091,650000.0
2007-11-12 11:33:00,14.996,15.147,14.996,15.085,550000.0
2007-11-12 11:34:00,15.024,15.099,14.969,15.081,450000.0
2007-11-12 11:35:00,15.003,15.092,15.003,15.078,350000.0
2007-11-12 11:36:00,14.972,15.1,14.972,14.988,400000.0
2007-11-12 11:37:00,15.033,15.08,14.978,15.079,450000.0
2007-11-12 11:38:00,15.039,15.098,15.011,15.082,400000.0
2007-11-12 11:39:00,15.055,15.112,14.983,15.108,550000.0
2007-11-12 11:40:00,15.096,15.096,14.97,14.97,500000.0
2007-11-12 11:41:00,15.075,15.103,14.973,15.097,400000.0
2007-11-12 11:42:00,14.984,15.107,14.984,15.072,350000.0
2007-11-12 11:43:00,15.072,15.137,15.001,15.043,550000.0
2007-11-12 11:44:00,15.015,15.132,14.982,14.994,400000.0
2007-11-12 11:45:00,15.021,15.091,14.994,15.064,350000.0
2007-11-12 11:46:00,15.092,15.092,14.97,14.989,450000.0
2007-11-12 11:47:00,15.08,15.08,14.951,14.986,400000.0
2007-11-12 11:48:00,15.02,15.077,14.975,15.073,500000.0
2007-11-12 11:49:00,15.086,15.093,14.971,15.037,400000.0
2007-11-12 11:50:00,15.096,15.096,14.952,14.968,350000.0
2007-11-12 11:51:00,15.035,15.125,14.958,14.958,450000.0
2007-11-12 11:52:00,14.991,15.102,14.991,15.102,500000.0
2007-11-12 11:53:00,15.093,15.121,14.996,15.059,500000.0
2007-11-12 11:54:00,15.042,15.097,14.973,15.097,350000.0
2007-11-12 11:55:00,15.056,15.067,14.93,14.944,550000.0
2007-11-12 11:56:00,15.056,15.095,14.97,15.021,400000.0
2007-11-12 11:57:00,15.059,15.164,14.983,15.038,550000.0
2007-11-12 11:58:00,15.127,15.158,15.052,15.121,450000.0
2007-11-12 11:59:00,15.081,15.133,14.995,15.111,550000.0
2007-11-12 12:00:00,15.071,15.152,15.052,15.152,450000.0
2007-11-12 12:01:00,15.022,15.161,15.022,15.076,400000.0
2007-11-12 12:02:00,15.063,15.1,15.03,15.057,450000.0
2007-11-12 12:03:00,14.999,15.134,14.999,15.134,450000.0
2007-11-12 12:04:00,15.118,15.135,15.013,15.013,500000.0
2007-11-12 12:05:00,15.079,15.114,14.977,15.088,400000.0
2007-11-12 12:06:00,15.079,15.135,15.019,15.104,500000.0
2007-11-12 12:07:00,14.986,15.121,14.974,14.974,350000.0
2007-11-12 12:08:00,15.082,15.127,14.997,15.106,550000.0
2007-11-12 12:09:00,15.039,15.116,15.004,15.116,550000.0
2007-11-12 12:10:00,15.133,15.133,15.047,15.103,350000.0
2007-11-12 12:11:00,15.017,15.096,15.004,15.03,350000.0
2007-11-12 12:12:00,15.011,15.16,14.991,15.096,550000.0
2007-11-12 12:13:00,15.139,15.147,15.04,15.147,350000.0
2007-11-12 12:14:00,15.093,15.145,15.045,15.067,350000.0
2007-11-12 12:15:00,15.121,15.144,15.039,15.11,350000.0
2007-11-12 12:16:00,15.009,15.083,14.949,15.056,450000.0
2007-11-12 12:17:00,14.973,15.107,14.94,15.107,450000.0
2007-11-12 12:18:00,14.998,15.121,14.967,15.062,350000.0
2007-11-12 12:19:00,15.013,15.104,14.984,15.016,450000.0
2007-11-12 12:20:00,15.122,15.138,15.055,15.055,350000.0
2007-11-12 12:21:00,15.028,15.108,15.02,15.02,450000.0
2007-11-12 12:22:00,15.014,15.097,14.968,15.045,450000.0
2007-11-12 12:23:00,15.091,15.106,14.986,15.059,550000.0
2007-11-12 12:24:00,15.046,15.125,14.981,15.075,500000.0
2007-11-12 12:25:00,15.091,15.091,14.969,14.984,450000.0
2007-11-12 12:26:00,15.045,15.045,14.973,15.041,250000.0
2007-11-12 12:27:00,15.051,15.093,14.919,15.093,500000.0
2007-11-12 12:28:00,15.009,15.145,14.996,15.036,500000.0
2007-11-12 12:29:00,15.029,15.094,14.97,15.06,450000.0
2007-11-12 12:30:00,15.036,15.108,15.002,15.108,400000.0
2007-11-12 12:31:00,15.109,15.122,15.019,15.029,550000.0
2007-11-12 12:32:00,15.114,15.114,14.964,14.986,400000.0
2007-11-12 12:33:00,14.937,15.06,14.937,15.042,450000.0
2007-11-12 12:34:00,15.004,15.091,14.974,15.091,450000.0
2007-11-12 12:35:00,15.094,15.104,15.002,15.057,500000.0
2007-11-12 12:36:00,15.093,15.114,15.029,15.029,400000.0
2007-11-12 12:37:00,15.087,15.108,15.008,15.076,350000.0
2007-11-12 12:38:00,15.07,15.073,14.992,15.014,400000.0
2007-11-12 12:39:00,15.005,15.103,14.981,15.023,550000.0
2007-11-12 12:40:00,14.965,15.131,14.965,15.031,450000.0
2007-11-12 12:41:00,15.076,15.084,14.993,15.083,450000.0
2007-11-12 12:42:00,15.069,15.102,14.972,14.972,500000.0
2007-11-12 12:43:00,15.092,15.092,14.946,14.946,350000.0
2007-11-12 12:44:00,15.093,15.103,14.978,14.998,400000.0
2007-11-12 12:45:00,15.006,15.088,15.001,15.001,350000.0
2007-11-12 12:46:00,15.078,15.114,15.021,15.103,500000.0
2007-11-12 12:47:00,15.098,15.098,14.98,15.017,350000.0
2007-11-12 12:48:00,15.068,15.103,15.016,15.069,500000.0
2007-11-12 12:49:00,15.017,15.093,14.96,15.012,400000.0
2007-11-12 12:50:00,15.013,15.129,15.001,15.11,450000.0
2007-11-12 12:51:00,14.999,15.087,14.98,15.013,350000.0
2007-11-12 12:52:00,15.062,15.1,14.962,14.98,350000.0
2007-11-12 12:53:00,15.054,15.088,15.047,15.074,400000.0
2007-11-12 12:54:00,15.099,15.101,14.975,14.975,550000.0
2007-11-12 12:55:00,15.026,15.107,14.98,14.98,550000.0
2007-11-12 12:56:00,15.115,15.115,14.981,15.071,500000.0
2007-11-12 12:57:00,15.078,15.162,15.043,15.107,400000.0
2007-11-12 12:58:00,15.053,15.123,15.013,15.022,450000.0
2007-11-12 12:59:00,15.121,15.121,14.967,15.025,350000.0
2007-11-12 13:00:00,15.124,15.124,14.997,15.062,550000.0
2007-11-12 13:01:00,15.09,15.105,14.99,15.084,400000.0
2007-11-12 13:02:00,15.124,15.124,15.034,15.074,500000.0
2007-11-12 13:03:00,15.12,15.12,14.989,15.049,300000.0
2007-11-12 13:04:00,14.97,15.068,14.97,15.066,450000.0
2007-11-12 13:05:00,15.128,15.128,14.983,14.983,550000.0
2007-11-12 13:06:00,15.057,15.093,14.989,15.018,400000.0
2007-11-12 13:07:00,15.051,15.117,15.021,15.117,450000.0
2007-11-12 13:08:00,15.056,15.099,14.994,15.088,350000.0
2007-11-12 13:09:00,15.081,15.123,14.993,15.018,400000.0
2007-11-12 13:10:00,14.991,15.162,14.991,15.131,500000.0
2007-11-12 13:11:00,15.073,15.089,14.989,15.059,400000.0
2007-11-12 13:12:00,15.084,15.092,14.967,15.049,350000.0
2007-11-12 13:13:00,15.013,15.057,15.0,15.022,350000.0
2007-11-12 13:14:00,15.078,15.087,15.018,15.045,400000.0
2007-11-12 13:15:00,15.045,15.055,14.976,14.995,450000.0
2007-11-12 13:16:00,15.087,15.134,14.988,15.07,500000.0
2007-11-12 13:17:00,14.935,15.07,14.935,15.024,400000.0
2007-11-12 13:18:00,15.068,15.068,14.959,15.002,350000.0
2007-11-12 13:19:00,15.05,15.076,14.947,15.076,550000.0
2007-11-12 13:20:00,15.064,15.107,14.951,15.062,550000.0
2007-11-12 13:21:00,14.99,15.034,14.933,15.034,400000.0
2007-11-12 13:22:00,15.078,15.078,14.925,14.966,550000.0
2007-11-12 13:23:00,15.064,15.086,14.954,14.986,450000.0
2007-11-12 13:24:00,14.978,15.048,14.978,15.048,350000.0
2007-11-12 13:25:00,14.949,15.058,14.93,15.021,450000.0
2007-11-12 13:26:00,15.064,15.074,14.998,15.022,400000.0
2007-11-12 13:27:00,15.028,15.058,14.951,14.951,400000.0
2007-11-12 13:28:00,15.068,15.089,14.976,14.976,400000.0
2007-11-12 13:29:00,15.044,15.101,14.978,15.066,400000.0
2007-11-12 13:30:00,14.971,15.097,14.971,15.071,450000.0
2007-11-12 13:31:00,14.956,15.065,14.938,15.056,400000.0
2007-11-12 13:32:00,15.059,15.066,14.997,15.061,400000.0
2007-11-12 13:33:00,15.007,15.087,14.934,14.979,350000.0
2007-11-12 13:34:00,15.032,15.088,14.961,14.961,400000.0
2007-11-12 13:35:00,14.987,15.085,14.934,15.073,350000.0
2007-11-12 13:36:00,14.971,15.068,14.942,15.058,650000.0
2007-11-12 13:37:00,14.98,15.066,14.97,14.97,400000.0
2007-11-12 13:38:00,14.938,15.068,14.938,15.058,350000.0
2007-11-12 13:39:00,14.993,15.076,14.985,14.985,350000.0
2007-11-12 13:40:00,15.063,15.063,14.907,15.032,500000.0
2007-11-12 13:41:00,14.98,15.081,14.972,14.993,400000.0
2007-11-12 13:42:00,15.003,15.053,14.969,15.046,450000.0
2007-11-12 13:43:00,15.053,15.115,14.978,15.056,350000.0
2007-11-12 13:44:00,15.073,15.078,14.928,14.94,500000.0
2007-11-12 13:45:00,14.996,15.097,14.968,15.097,350000.0
2007-11-12 13:46:00,14.998,15.098,14.991,15.052,450000.0
2007-11-12 13:47:00,15.093,15.093,14.987,15.037,400000.0
2007-11-12 13:48:00,15.09,15.09,15.026,15.078,350000.0
2007-11-12 13:49:00,15.023,15.115,15.0,15.0,350000.0
2007-11-12 13:50:00,15.015,15.112,14.999,14.999,550000.0
2007-11-12 13:51:00,15.067,15.117,14.975,15.054,550000.0
2007-11-12 13:52:00,15.099,15.108,15.018,15.018,400000.0
2007-11-12 13:53:00,15.079,15.106,14.986,14.993,350000.0
2007-11-12 13:54:00,15.04,15.128,14.989,15.113,400000.0
2007-11-12 13:55:00,15.123,15.132,14.991,14.991,350000.0
2007-11-12 13:56:00,15.097,15.127,15.049,15.11,350000.0
2007-11-12 13:57:00,15.083,15.108,14.994,15.099,350000.0
2007-11-12 13:58:00,15.061,15.061,14.94,14.981,350000.0
2007-11-12 13:59:00,15.063,15.082,14.991,15.07,350000.0
2007-11-12 14:00:00,15.124,15.124,14.988,15.01,450000.0
2007-11-12 14:01:00,15.091,15.091,14.991,15.08,400000.0
2007-11-12 14:02:00,14.989,15.111,14.989,15.035,400000.0
2007-11-12 14:03:00,14.995,15.078,14.977,15.047,350000.0
2007-11-12 14:04:00,15.062,15.103,15.021,15.062,350000.0
2007-11-12 14:05:00,15.089,15.091,14.967,15.091,400000.0
2007-11-12 14:06:00,15.002,15.085,15.002,15.002,450000.0
2007-11-12 14:07:00,15.06,15.117,14.987,15.106,350000.0
2007-11-12 14:08:00,15.009,15.091,14.98,14.999,550000.0
2007-11-12 14:09:00,15.034,15.088,14.979,15.033,500000.0
2007-11-12 14:10:00,15.061,15.078,14.956,14.956,350000.0
2007-11-12 14:11:00,15.074,15.074,14.928,14.974,500000.0
2007-11-12 14:12:00,14.96,15.011,14.96,14.992,350000.0
2007-11-12 14:13:00,15.021,15.121,14.987,15.03,450000.0
2007-11-12 14:14:00,15.051,15.089,14.943,14.973,400000.0
2007-11-12 14:15:00,14.999,15.08,14.941,14.941,350000.0
2007-11-12 14:16:00,15.059,15.104,14.958,15.084,500000.0
2007-11-12 14:17:00,15.024,15.104,14.999,15.076,400000.0
2007-11-12 14:18:00,15.012,15.096,15.012,15.035,450000.0
2007-11-12 14:19:00,15.101,15.101,14.986,15.041,350000.0
2007-11-12 14:20:00,15.034,15.08,14.946,15.04,500000.0
2007-11-12 14:21:00,15.091,15.091,14.953,14.994,400000.0
2007-11-12 14:22:00,15.028,15.028,14.942,15.023,400000.0
2007-11-12 14:23:00,15.026,15.098,14.972,14.997,450000.0
2007-11-12 14:24:00,15.03,15.039,14.942,14.997,400000.0
2007-11-12 14:25:00,14.931,15.045,14.854,14.854,350000.0
2007-11-12 14:26:00,14.906,15.072,14.906,15.01,500000.0
2007-11-12 14:27:00,14.964,15.003,14.871,14.912,500000.0
2007-11-12 14:28:00,14.991,15.047,14.869,14.946,450000.0
2007-11-12 14:29:00,14.93,15.014,14.909,14.909,550000.0
2007-11-12 14:30:00,14.985,15.041,14.866,14.995,350000.0
2007-11-12 14:31:00,15.005,15.022,14.899,14.935,400000.0
2007-11-12 14:32:00,14.968,14.999,14.912,14.912,500000.0
2007-11-12 14:33:00,14.973,15.017,14.893,14.977,500000.0
2007-11-12 14:34:00,15.018,15.018,14.921,14.983,350000.0
2007-11-12 14:35:00,14.98,14.992,14.865,14.911,400000.0
2007-11-12 14:36:00,15.009,15.009,14.901,14.961,400000.0
2007-11-12 14:37:00,14.946,15.002,14.89,15.002,400000.0
2007-11-12 14:38:00,14.871,14.984,14.87,14.87,350000.0
2007-11-12 14:39:00,14.917,14.941,14.85,14.896,500000.0
2007-11-12 14:40:00,14.978,14.998,14.864,14.984,400000.0
2007-11-12 14:41:00,14.956,14.965,14.891,14.945,350000.0
2007-11-12 14:42:00,14.945,14.953,14.816,14.889,500000.0
2007-11-12 14:43:00,14.959,14.987,14.884,14.987,350000.0
2007-11-12 14:44:00,14.965,15.007,14.873,14.931,400000.0
2007-11-12 14:45:00,14.999,15.002,14.875,14.875,350000.0
2007-11-12 14:46:00,14.968,15.008,14.854,15.008,450000.0
2007-11-12 14:47:00,14.907,15.017,14.907,15.009,550000.0
2007-11-12 14:48:00,14.99,15.012,14.912,14.912,400000.0
2007-11-12 14:49:00,14.929,15.047,14.906,14.983,500000.0
2007-11-12 14:50:00,14.956,15.019,14.892,14.927,400000.0
2007-11-12 14:51:00,14.923,15.02,14.904,14.935,400000.0
2007-11-12 14:52:00,15.013,15.059,14.92,15.018,400000.0
2007-11-12 14:53:00,15.001,15.046,14.908,15.046,450000.0
2007-11-12 14:54:00,15.046,15.103,14.951,14.951,550000.0
2007-11-12 14:55:00,15.029,15.029,14.938,14.977,250000.0
2007-11-12 14:56:00,14.894,15.033,14.894,14.968,450000.0
2007-11-12 14:57:00,14.962,15.017,14.921,14.926,400000.0
2007-11-12 14:58:00,15.009,15.067,14.917,14.917,400000.0
2007-11-12 14:59:00,15.03,15.046,14.976,15.046,350000.0
2007-11-12 15:00:00,14.929,15.049,14.921,15.037,350000.0
2007-11-12 15:01:00,14.931,15.027,14.902,14.964,400000.0
2007-11-12 15:02:00,15.037,15.037,14.933,14.933,350000.0
2007-11-12 15:03:00,14.972,15.017,14.931,14.931,500000.0
2007-11-12 15:04:00,14.948,14.981,14.887,14.887,350000.0
2007-11-12 15:05:00,14.98,15.054,14.929,15.0,450000.0
2007-11-12 15:06:00,14.997,14.999,14.884,14.887,500000.0
2007-11-12 15:07:00,15.014,15.05,14.94,14.95,500000.0
2007-11-12 15:08:00,15.002,15.03,14.922,14.955,350000.0
2007-11-12 15:09:00,14.953,15.033,14.902,14.902,400000.0
2007-11-12 15:10:00,14.936,15.049,14.936,14.96,450000.0
2007-11-12 15:11:00,15.006,15.044,14.915,14.955,550000.0
2007-11-12 15:12:00,14.929,15.036,14.883,14.961,450000.0
2007-11-12 15:13:00,14.972,14.972,14.902,14.962,350000.0
2007-11-12 15:14:00,15.014,15.033,14.867,14.997,400000.0
2007-11-12 15:15:00,14.923,15.016,14.914,14.974,250000.0
2007-11-12 15:16:00,14.89,15.016,14.89,14.935,500000.0
2007-11-12 15:17:00,14.958,15.009,14.9,14.9,400000.0
2007-11-12 15:18:00,14.984,14.984,14.852,14.939,450000.0
2007-11-12 15:19:00,14.991,14.991,14.866,14.933,450000.0
2007-11-12 15:20:00,14.84,14.948,14.769,14.896,550000.0
2007-11-12 15:21:00,14.908,14.956,14.864,14.864,450000.0
2007-11-12 15:22:00,14.925,14.963,14.816,14.866,550000.0
2007-11-12 15:23:00,14.874,14.963,14.874,14.939,400000.0
2007-11-12 15:24:00,14.931,14.962,14.835,14.962,500000.0
2007-11-12 15:25:00,14.853,14.942,14.853,14.937,350000.0
2007-11-12 15:26:00,14.871,14.913,14.803,14.803,350000.0
2007-11-12 15:27:00,14.933,14.938,14.84,14.874,400000.0
2007-11-12 15:28:00,14.923,14.939,14.876,14.916,350000.0
2007-11-12 15:29:00,14.92,14.951,14.842,14.912,500000.0
2007-11-12 15:30:00,14.934,14.953,14.861,14.906,550000.0
2007-11-12 15:31:00,14.811,14.921,14.804,14.898,550000.0
2007-11-12 15:32:00,14.908,14.943,14.816,14.91,550000.0
2007-11-12 15:33:00,14.896,14.954,14.782,14.871,400000.0
2007-11-12 15:34:00,14.864,14.963,14.816,14.953,500000.0
2007-11-12 15:35:00,14.973,14.976,14.886,14.933,600000.0
2007-11-12 15:36:00,14.858,14.987,14.845,14.93,400000.0
2007-11-12 15:37:00,14.865,14.956,14.784,14.784,450000.0
2007-11-12 15:38:00,14.895,14.914,14.798,14.822,400000.0
2007-11-12 15:39:00,14.85,14.946,14.769,14.842,500000.0
2007-11-12 15:40:00,14.791,14.921,14.764,14.822,450000.0
2007-11-12 15:41:00,14.787,14.859,14.773,14.846,450000.0
2007-11-12 15:42:00,14.883,14.894,14.834,14.864,400000.0
2007-11-12 15:43:00,14.814,14.86,14.747,14.852,400000.0
2007-11-12 15:44:00,14.785,14.847,14.746,14.801,400000.0
2007-11-12 15:45:00,14.883,14.883,14.717,14.838,400000.0
2007-11-12 15:46:00,14.85,14.885,14.752,14.786,550000.0
2007-11-12 15:47:00,14.757,14.885,14.738,14.738,350000.0
2007-11-12 15:48:00,14.821,14.871,14.711,14.855,450000.0
2007-11-12 15:49:00,14.823,14.89,14.781,14.846,400000.0
2007-11-12 15:50:00,14.799,14.865,14.763,14.764,350000.0
2007-11-12 15:51:00,14.875,14.875,14.742,14.85,450000.0
2007-11-12 15:52:00,14.765,14.838,14.734,14.743,350000.0
2007-11-12 15:53:00,14.795,14.855,14.795,14.855,350000.0
2007-11-12 15:54:00,14.762,14.859,14.727,14.821,350000.0
2007-11-12 15:55:00,14.824,14.824,14.709,14.815,400000.0
2007-11-12 15:56:00,14.824,14.855,14.739,14.748,1000000.0
2007-11-12 15:57:00,14.816,14.842,14.768,14.841,350000.0
2007-11-12 15:58:00,14.768,14.864,14.743,14.834,500000.0
2007-11-12 15:59:00,14.693,14.812,14.693,14.812,350000.0
2007-11-12 16:00:00,14.775,14.866,14.729,14.826,450000.0
2007-11-12 16:01:00,14.854,14.854,14.717,14.749,350000.0
2007-11-12 16:02:00,14.84,14.898,14.778,14.882,450000.0
2007-11-12 16:03:00,14.769,14.849,14.762,14.762,350000.0
2007-11-12 16:04:00,14.822,14.822,14.707,14.757,350000.0
2007-11-12 16:05:00,14.728,14.853,14.714,14.853,400000.0
2007-11-12 16:06:00,14.751,14.824,14.692,14.692,400000.0
2007-11-12 16:07:00,14.829,14.832,14.682,14.73,450000.0
2007-11-12 16:08:00,14.785,14.809,14.69,14.801,550000.0
2007-11-12 16:09:00,14.807,14.807,14.683,14.759,350000.0
2007-11-12 16:10:00,14.756,14.81,14.666,14.761,350000.0
2007-11-12 16:11:00,14.785,14.79,14.688,14.755,400000.0
2007-11-12 16:12:00,14.738,14.816,14.689,14.765,550000.0
2007-11-12 16:13:00,14.73,14.846,14.702,14.787,400000.0
2007-11-12 16:14:00,14.714,14.809,14.709,14.785,350000.0
2007-11-12 16:15:00,14.787,14.826,14.71,14.82,450000.0
2007-11-12 16:16:00,14.819,14.819,14.708,14.814,350000.0
2007-11-12 16:17:00,14.815,14.815,14.691,14.724,500000.0
2007-11-12 16:18:00,14.801,14.828,14.718,14.741,350000.0
2007-11-12 16:19:00,14.735,14.814,14.735,14.743,550000.0
2007-11-12 16:20:00,14.726,14.814,14.697,14.747,350000.0
2007-11-12 16:21:00,14.83,14.835,14.719,14.825,400000.0
2007-11-12 16:22:00,14.723,14.814,14.673,14.814,400000.0
2007-11-12 16:23:00,14.793,14.793,14.687,14.687,550000.0
2007-11-12 16:24:00,14.754,14.82,14.634,14.718,450000.0
2007-11-12 16:25:00,14.684,14.684,14.565,14.68,400000.0
2007-11-12 16:26:00,14.635,14.641,14.556,14.556,450000.0
2007-11-12 16:27:00,14.528,14.631,14.521,14.552,500000.0
2007-11-12 16:28:00,14.597,14.649,14.505,14.607,500000.0
2007-11-12 16:29:00,14.587,14.67,14.567,14.621,450000.0
2007-11-12 16:30:00,14.63,14.718,14.59,14.59,500000.0
2007-11-12 16:31:00,14.629,14.647,14.527,14.558,350000.0
2007-11-12 16:32:00,14.67,14.67,14.573,14.573,500000.0
2007-11-12 16:33:00,14.625,14.709,14.536,14.709,400000.0
2007-11-12 16:34:00,14.633,14.694,14.559,14.562,400000.0
2007-11-12 16:35:00,14.672,14.718,14.554,14.64,550000.0
2007-11-12 16:36:00,14.566,14.668,14.502,14.562,500000.0
2007-11-12 16:37:00,14.538,14.642,14.538,14.565,350000.0
2007-11-12 16:38:00,14.512,14.685,14.512,14.685,450000.0
2007-11-12 16:39:00,14.545,14.683,14.545,14.683,450000.0
2007-11-12 16:40:00,14.717,14.763,14.614,14.624,550000.0
2007-11-12 16:41:00,14.674,14.735,14.589,14.735,350000.0
2007-11-12 16:42:00,14.624,14.736,14.62,14.736,350000.0
2007-11-12 16:43:00,14.636,14.739,14.636,14.724,350000.0
2007-11-12 16:44:00,14.685,14.754,14.648,14.648,400000.0
2007-11-12 16:45:00,14.75,14.75,14.608,14.645,400000.0
2007-11-12 16:46:00,14.778,14.806,14.652,14.749,500000.0
2007-11-12 16:47:00,14.661,14.778,14.631,14.764,350000.0
2007-11-12 16:48:00,14.744,14.772,14.648,14.74,350000.0
2007-11-12 16:49:00,14.689,14.77,14.644,14.644,400000.0
2007-11-12 16:50:00,14.75,14.75,14.635,14.739,500000.0
2007-11-12 16:51:00,14.7,14.776,14.69,14.733,400000.0
2007-11-12 16:52:00,14.755,14.799,14.67,14.68,400000.0
2007-11-12 16:53:00,14.691,14.793,14.646,14.744,500000.0
2007-11-12 16:54:00,14.636,14.751,14.596,14.751,550000.0
2007-11-12 16:55:00,14.739,14.82,14.636,14.768,550000.0
2007-11-12 16:56:00,14.69,14.792,14.619,14.698,550000.0
2007-11-12 16:57:00,14.727,14.803,14.675,14.803,400000.0
2007-11-12 16:58:00,14.686,14.782,14.652,14.694,550000.0
2007-11-12 16:59:00,14.703,14.807,14.682,14.707,350000.0
2007-11-12 17:00:00,14.626,14.797,14.626,14.757,450000.0
2007-11-12 17:01:00,14.671,14.754,14.64,14.722,350000.0
2007-11-12 17:02:00,14.629,14.732,14.594,14.702,550000.0
2007-11-12 17:03:00,14.716,14.742,14.577,14.708,550000.0
2007-11-12 17:04:00,14.637,14.69,14.58,14.69,500000.0
2007-11-12 17:05:00,14.586,14.645,14.556,14.642,550000.0
2007-11-12 17:06:00,14.557,14.676,14.537,14.629,350000.0
2007-11-12 17:07:00,14.636,14.643,14.529,14.615,350000.0
2007-11-12 17:08:00,14.577,14.696,14.547,14.64,450000.0
2007-11-12 17:09:00,14.598,14.598,14.503,14.58,500000.0
2007-11-12 17:10:00,14.639,14.639,14.532,14.621,500000.0
2007-11-12 17:11:00,14.633,14.677,14.535,14.584,350000.0
2007-11-12 17:12:00,14.531,14.679,14.529,14.541,350000.0
2007-11-12 17:13:00,14.593,14.62,14.494,14.573,350000.0
2007-11-12 17:14:00,14.58,14.631,14.493,14.631,500000.0
2007-11-12 17:15:00,14.54,14.617,14.523,14.617,450000.0
2007-11-12 17:16:00,14.535,14.655,14.515,14.655,350000.0
2007-11-12 17:17:00,14.663,14.663,14.517,14.622,350000.0
2007-11-12 17:18:00,14.641,14.667,14.521,14.644,550000.0
2007-11-12 17:19:00,14.569,14.689,14.529,14.596,400000.0
2007-11-12 17:20:00,14.517,14.641,14.517,14.633,400000.0
2007-11-12 17:21:00,14.579,14.666,14.552,14.552,500000.0
2007-11-12 17:22:00,14.645,14.677,14.508,14.673,500000.0
2007-11-12 17:23:00,14.654,14.676,14.571,14.571,400000.0
2007-11-12 17:24:00,14.594,14.667,14.577,14.6,400000.0
2007-11-12 17:25:00,14.651,14.651,14.551,14.591,350000.0
2007-11-12 17:26:00,14.641,14.689,14.588,14.588,450000.0
2007-11-12 17:27:00,14.69,14.69,14.56,14.678,450000.0
2007-11-12 17:28:00,14.638,14.708,14.606,14.708,350000.0
2007-11-12 17:29:00,14.696,14.739,14.602,14.684,500000.0
2007-11-12 17:30:00,14.69,14.694,14.573,14.692,500000.0
2007-11-12 17:31:00,14.589,14.707,14.589,14.676,450000.0
2007-11-12 17:32:00,14.664,14.713,14.605,14.713,500000.0
2007-11-12 17:33:00,14.717,14.717,14.604,14.706,500000.0
2007-11-12 17:34:00,14.621,14.726,14.607,14.706,450000.0
2007-11-12 17:35:00,14.652,14.67,14.606,14.652,350000.0
2007-11-12 17:36:00,14.67,14.67,14.526,14.581,350000.0
2007-11-12 17:37:00,14.681,14.718,14.598,14.718,500000.0
2007-11-12 17:38:00,14.677,14.72,14.584,14.638,500000.0
2007-11-12 17:39:00,14.586,14.729,14.586,14.625,550000.0
2007-11-12 17:40:00,14.719,14.719,14.584,14.603,400000.0
2007-11-12 17:41:00,14.671,14.731,14.583,14.638,550000.0
2007-11-12 17:42:00,14.586,14.666,14.586,14.617,400000.0
2007-11-12 17:43:00,14.694,14.716,14.616,14.67,400000.0
2007-11-12 17:44:00,14.689,14.731,14.596,14.725,400000.0
2007-11-12 17:45:00,14.713,14.717,14.621,14.631,400000.0
2007-11-12 17:46:00,14.714,14.714,14.597,14.634,550000.0
2007-11-12 17:47:00,14.648,14.775,14.637,14.668,450000.0
2007-11-12 17:48:00,14.633,14.748,14.633,14.738,350000.0
2007-11-12 17:49:00,14.62,14.714,14.583,14.641,350000.0
2007-11-12 17:50:00,14.708,14.722,14.593,14.624,600000.0
2007-11-12 17:51:00,14.713,14.713,14.601,14.656,500000.0
2007-11-12 17:52:00,14.643,14.753,14.621,14.659,500000.0
2007-11-12 17:53:00,14.696,14.709,14.641,14.688,350000.0
2007-11-12 17:54:00,14.715,14.754,14.631,14.675,450000.0
2007-11-12 17:55:00,14.61,14.736,14.61,14.656,450000.0
2007-11-12 17:56:00,14.695,14.722,14.595,14.595,550000.0
2007-11-12 17:57:00,14.7,14.715,14.611,14.611,450000.0
2007-11-12 17:58:00,14.636,14.749,14.636,14.749,350000.0
2007-11-12 17:59:00,14.714,14.731,14.609,14.731,550000.0
2007-11-12 18:00:00,14.762,14.762,14.637,14.688,450000.0
2007-11-12 18:01:00,14.725,14.763,14.645,14.672,400000.0
2007-11-12 18:02:00,14.72,14.748,14.64,14.64,450000.0
2007-11-12 18:03:00,14.788,14.788,14.698,14.722,450000.0
2007-11-12 18:04:00,14.754,14.754,14.621,14.683,450000.0
2007-11-12 18:05:00,14.677,14.737,14.624,14.68,350000.0
2007-11-12 18:06:00,14.742,14.748,14.643,14.68,400000.0
2007-11-12 18:07:00,14.726,14.781,14.642,14.766,400000.0
2007-11-12 18:08:00,14.742,14.768,14.634,14.634,350000.0
2007-11-12 18:09:00,14.681,14.744,14.681,14.691,350000.0
2007-11-12 18:10:00,14.617,14.746,14.617,14.628,400000.0
2007-11-12 18:11:00,14.663,14.751,14.608,14.751,450000.0
2007-11-12 18:12:00,14.686,14.738,14.651,14.659,400000.0
2007-11-12 18:13:00,14.624,14.736,14.592,14.624,350000.0
2007-11-12 18:14:00,14.706,14.706,14.574,14.643,500000.0
2007-11-12 18:15:00,14.6,14.676,14.574,14.618,350000.0
2007-11-12 18:16:00,14.615,14.691,14.575,14.584,350000.0
2007-11-12 18:17:00,14.591,14.704,14.591,14.667,500000.0
2007-11-12 18:18:00,14.587,14.703,14.577,14.646,500000.0
2007-11-12 18:19:00,14.53,14.673,14.53,14.571,550000.0
2007-11-12 18:20:00,14.552,14.666,14.515,14.666,400000.0
2007-11-12 18:21:00,14.678,14.678,14.559,14.559,350000.0
2007-11-12 18:22:00,14.526,14.698,14.526,14.562,450000.0
2007-11-12 18:23:00,14.542,14.64,14.512,14.62,350000.0
2007-11-12 18:24:00,14.608,14.608,14.43,14.487,450000.0
2007-11-12 18:25:00,14.427,14.55,14.427,14.55,350000.0
2007-11-12 18:26:00,14.578,14.58,14.456,14.475,500000.0
2007-11-12 18:27:00,14.544,14.616,14.44,14.616,350000.0
2007-11-12 18:28:00,14.483,14.616,14.477,14.616,250000.0
2007-11-12 18:29:00,14.659,14.659,14.505,14.6,500000.0
2007-11-12 18:30:00,14.622,14.632,14.541,14.612,500000.0
2007-11-12 18:31:00,14.634,14.657,14.495,14.651,350000.0
2007-11-12 18:32:00,14.544,14.66,14.544,14.62,350000.0
2007-11-12 18:33:00,14.517,14.666,14.517,14.545,350000.0
2007-11-12 18:34:00,14.696,14.723,14.633,14.65,350000.0
2007-11-12 18:35:00,14.686,14.686,14.551,14.607,400000.0
2007-11-12 18:36:00,14.648,14.655,14.536,14.557,450000.0
2007-11-12 18:37:00,14.483,14.636,14.483,14.636,550000.0
2007-11-12 18:38:00,14.682,14.692,14.59,14.626,500000.0
2007-11-12 18:39:00,14.706,14.708,14.595,14.681,400000.0
2007-11-12 18:40:00,14.596,14.674,14.528,14.669,450000.0
2007-11-12 18:41:00,14.661,14.661,14.547,14.547,450000.0
2007-11-12 18:42:00,14.527,14.653,14.527,14.616,350000.0
2007-11-12 18:43:00,14.582,14.582,14.444,14.563,400000.0
2007-11-12 18:44:00,14.55,14.604,14.513,14.596,550000.0
2007-11-12 18:45:00,14.613,14.613,14.521,14.555,350000.0
2007-11-12 18:46:00,14.506,14.588,14.503,14.547,450000.0
2007-11-12 18:47:00,14.535,14.585,14.446,14.506,350000.0
2007-11-12 18:48:00,14.528,14.568,14.417,14.541,350000.0
2007-11-12 18:49:00,14.466,14.577,14.466,14.496,400000.0
2007-11-12 18:50:00,14.498,14.533,14.444,14.444,350000.0
2007-11-12 18:51:00,14.469,14.513,14.364,14.513,400000.0
2007-11-12 18:52:00,14.515,14.551,14.433,14.46,350000.0
2007-11-12 18:53:00,14.525,14.553,14.443,14.553,400000.0
2007-11-12 18:54:00,14.519,14.519,14.447,14.488,450000.0
2007-11-12 18:55:00,14.487,14.563,14.477,14.553,400000.0
2007-11-12 18:56:00,14.45,14.57,14.406,14.406,500000.0
2007-11-12 18:57:00,14.479,14.537,14.433,14.481,300000.0
2007-11-12 18:58:00,14.534,14.548,14.43,14.47,250000.0
2007-11-12 18:59:00,14.531,14.531,14.416,14.473,350000.0
2007-11-12 19:00:00,14.503,14.601,14.416,14.467,350000.0
2007-11-12 19:01:00,14.506,14.566,14.427,14.543,400000.0
2007-11-12 19:02:00,14.533,14.624,14.502,14.529,500000.0
2007-11-12 19:03:00,14.578,14.614,14.499,14.598,500000.0
2007-11-12 19:04:00,14.576,14.626,14.477,14.552,550000.0
2007-11-12 19:05:00,14.566,14.584,14.505,14.54,400000.0
2007-11-12 19:06:00,14.475,14.605,14.473,14.473,350000.0
2007-11-12 19:07:00,14.477,14.549,14.424,14.44,550000.0
2007-11-12 19:08:00,14.491,14.532,14.438,14.438,450000.0
2007-11-12 19:09:00,14.57,14.57,14.478,14.487,350000.0
2007-11-12 19:10:00,14.566,14.566,14.439,14.451,550000.0
2007-11-12 19:11:00,14.515,14.53,14.452,14.452,450000.0
2007-11-12 19:12:00,14.557,14.565,14.461,14.565,500000.0
2007-11-12 19:13:00,14.597,14.607,14.471,14.58,400000.0
2007-11-12 19:14:00,14.581,14.602,14.504,14.602,350000.0
2007-11-12 19:15:00,14.516,14.58,14.449,14.557,500000.0
2007-11-12 19:16:00,14.466,14.594,14.466,14.594,400000.0
2007-11-12 19:17:00,14.555,14.59,14.494,14.494,400000.0
2007-11-12 19:18:00,14.52,14.622,14.49,14.518,500000.0
2007-11-12 19:19:00,14.564,14.631,14.551,14.556,450000.0
2007-11-12 19:20:00,14.547,14.64,14.503,14.611,500000.0
2007-11-12 19:21:00,14.632,14.684,14.547,14.591,500000.0
2007-11-12 19:22:00,14.681,14.681,14.573,14.614,450000.0
2007-11-12 19:23:00,14.661,14.661,14.554,14.618,350000.0
2007-11-12 19:24:00,14.687,14.687,14.579,14.579,350000.0
2007-11-12 19:25:00,14.643,14.643,14.507,14.507,400000.0
2007-11-12 19:26:00,14.663,14.663,14.601,14.601,400000.0
2007-11-12 19:27:00,14.625,14.661,14.574,14.574,250000.0
2007-11-12 19:28:00,14.61,14.69,14.593,14.658,400000.0
2007-11-12 19:29:00,14.591,14.691,14.567,14.567,350000.0
2007-11-12 19:30:00,14.692,14.711,14.546,14.673,400000.0
2007-11-12 19:31:00,14.574,14.681,14.563,14.563,500000.0
2007-11-12 19:32:00,14.653,14.679,14.567,14.654,550000.0
2007-11-12 19:33:00,14.68,14.68,14.533,14.533,400000.0
2007-11-12 19:34:00,14.551,14.615,14.491,14.587,550000.0
2007-11-12 19:35:00,14.62,14.62,14.549,14.615,400000.0
2007-11-12 19:36:00,14.624,14.65,14.544,14.632,400000.0
2007-11-12 19:37:00,14.65,14.651,14.524,14.573,450000.0
2007-11-12 19:38:00,14.52,14.642,14.486,14.557,500000.0
2007-11-12 19:39:00,14.641,14.641,14.507,14.571,350000.0
2007-11-12 19:40:00,14.533,14.669,14.53,14.572,400000.0
2007-11-12 19:41:00,14.618,14.689,14.528,14.528,550000.0
2007-11-12 19:42:00,14.553,14.643,14.52,14.629,350000.0
2007-11-12 19:43:00,14.568,14.701,14.554,14.554,500000.0
2007-11-12 19:44:00,14.638,14.64,14.553,14.628,500000.0
2007-11-12 19:45:00,14.573,14.661,14.539,14.572,400000.0
2007-11-12 19:46:00,14.621,14.664,14.559,14.642,350000.0
2007-11-12 19:47:00,14.535,14.66,14.535,14.646,500000.0
2007-11-12 19:48:00,14.58,14.691,14.58,14.653,400000.0
2007-11-12 19:49:00,14.665,14.675,14.556,14.673,400000.0
2007-11-12 19:50:00,14.588,14.676,14.56,14.58,550000.0
2007-11-12 19:51:00,14.61,14.679,14.538,14.538,450000.0
2007-11-12 19:52:00,14.604,14.606,14.531,14.564,350000.0
2007-11-12 19:53:00,14.651,14.651,14.482,14.528,400000.0
2007-11-12 19:54:00,14.569,14.629,14.561,14.615,250000.0
2007-11-12 19:55:00,14.647,14.648,14.507,14.608,450000.0
2007-11-12 19:56:00,14.606,14.651,14.584,14.634,300000.0
2007-11-12 19:57:00,14.525,14.667,14.525,14.636,500000.0
2007-11-12 19:58:00,14.513,14.664,14.513,14.555,350000.0
2007-11-12 19:59:00,14.664,14.666,14.56,14.656,550000.0
2007-11-12 20:00:00,14.636,14.711,14.551,14.583,700000.0
2007-11-12 20:01:00,14.676,14.676,14.52,14.631,400000.0
2007-11-12 20:02:00,14.569,14.68,14.552,14.629,500000.0
2007-11-12 20:03:00,14.572,14.656,14.537,14.581,250000.0
2007-11-12 20:04:00,14.663,14.679,14.57,14.657,350000.0
2007-11-12 20:05:00,14.665,14.681,14.61,14.674,550000.0
2007-11-12 20:06:00,14.632,14.707,14.609,14.609,400000.0
2007-11-12 20:07:00,14.599,14.678,14.595,14.678,350000.0
2007-11-12 20:08:00,14.589,14.714,14.589,14.714,350000.0
2007-11-12 20:09:00,14.632,14.716,14.588,14.649,700000.0
2007-11-12 20:10:00,14.721,14.721,14.599,14.661,500000.0
2007-11-12 20:11:00,14.658,14.7,14.568,14.614,450000.0
2007-11-12 20:12:00,14.673,14.72,14.621,14.628,400000.0
2007-11-12 20:13:00,14.582,14.642,14.564,14.642,350000.0
2007-11-12 20:14:00,14.679,14.721,14.578,14.623,400000.0
2007-11-12 20:15:00,14.735,14.735,14.601,14.673,350000.0
2007-11-12 20:16:00,14.679,14.759,14.653,14.739,550000.0
2007-11-12 20:18:00,14.632,14.73,14.632,14.69,250000.0
2007-11-12 20:19:00,14.717,14.782,14.628,14.701,500000.0
2007-11-12 20:20:00,14.729,14.729,14.661,14.7,350000.0
2007-11-12 20:21:00,14.649,14.69,14.608,14.608,350000.0
2007-11-12 20:22:00,14.704,14.704,14.549,14.584,400000.0
2007-11-12 20:23:00,14.728,14.728,14.586,14.586,400000.0
2007-11-12 20:24:00,14.665,14.729,14.579,14.726,550000.0
2007-11-12 20:25:00,14.666,14.708,14.568,14.708,250000.0
2007-11-12 20:26:00,14.626,14.733,14.593,14.733,350000.0
2007-11-12 20:27:00,14.674,14.76,14.637,14.739,400000.0
2007-11-12 20:28:00,14.631,14.76,14.631,14.702,300000.0
2007-11-12 20:29:00,14.718,14.73,14.718,14.72,150000.0
2007-11-12 20:30:00,14.632,14.73,14.632,14.693,400000.0
2007-11-12 20:31:00,14.685,14.724,14.595,14.649,400000.0
2007-11-12 20:32:00,14.65,14.69,14.613,14.68,350000.0
2007-11-12 20:33:00,14.729,14.729,14.613,14.665,300000.0
2007-11-12 20:34:00,14.686,14.686,14.584,14.584,350000.0
2007-11-12 20:35:00,14.604,14.69,14.578,14.601,400000.0
2007-11-12 20:36:00,14.65,14.709,14.57,14.665,350000.0
2007-11-12 20:37:00,14.68,14.68,14.559,14.643,250000.0
2007-11-12 20:38:00,14.665,14.67,14.559,14.617,400000.0
2007-11-12 20:39:00,14.666,14.666,14.521,14.521,400000.0
2007-11-12 20:40:00,14.661,14.661,14.514,14.514,350000.0
2007-11-12 20:41:00,14.631,14.661,14.538,14.614,400000.0
2007-11-12 20:42:00,14.635,14.635,14.487,14.504,350000.0
2007-11-12 20:43:00,14.575,14.656,14.511,14.511,350000.0
2007-11-12 20:44:00,14.613,14.691,14.559,14.619,300000.0
2007-11-12 20:45:00,14.578,14.653,14.527,14.608,250000.0
2007-11-12 20:46:00,14.616,14.616,14.533,14.587,250000.0
2007-11-12 20:47:00,14.615,14.657,14.506,14.633,300000.0
2007-11-12 20:48:00,14.651,14.677,14.561,14.671,350000.0
2007-11-12 20:49:00,14.606,14.646,14.545,14.611,350000.0
2007-11-12 20:50:00,14.556,14.615,14.52,14.582,400000.0
2007-11-12 20:51:00,14.634,14.673,14.53,14.551,400000.0
2007-11-12 20:52:00,14.633,14.671,14.523,14.671,250000.0
2007-11-12 20:53:00,14.529,14.665,14.529,14.656,450000.0
2007-11-12 20:54:00,14.685,14.685,14.528,14.664,450000.0
2007-11-12 20:55:00,14.519,14.641,14.519,14.635,250000.0
2007-11-12 20:56:00,14.653,14.653,14.49,14.587,400000.0
2007-11-12 20:57:00,14.655,14.66,14.608,14.657,350000.0
2007-11-12 20:58:00,14.578,14.643,14.525,14.58,450000.0
2007-11-12 20:59:00,14.61,14.672,14.545,14.646,450000.0
2007-11-12 21:00:00,14.639,14.642,14.535,14.642,350000.0
2007-11-12 21:01:00,14.617,14.617,14.545,14.545,200000.0
2007-11-12 21:02:00,14.646,14.646,14.519,14.519,350000.0
2007-11-12 21:03:00,14.509,14.659,14.509,14.569,300000.0
2007-11-12 21:05:00,14.502,14.637,14.493,14.579,400000.0
2007-11-12 21:06:00,14.54,14.602,14.528,14.533,350000.0
2007-11-12 21:07:00,14.57,14.582,14.421,14.427,600000.0
2007-11-12 21:08:00,14.504,14.623,14.491,14.538,350000.0
2007-11-12 21:09:00,14.588,14.588,14.449,14.449,550000.0
2007-11-12 21:10:00,14.598,14.658,14.543,14.565,350000.0
2007-11-12 21:11:00,14.604,14.621,14.483,14.566,550000.0
2007-11-12 21:12:00,14.574,14.614,14.512,14.614,250000.0
2007-11-12 21:13:00,14.646,14.683,14.525,14.525,400000.0
2007-11-12 21:14:00,14.597,14.653,14.519,14.569,550000.0
2007-11-12 21:15:00,14.593,14.631,14.512,14.576,550000.0
2007-11-12 21:16:00,14.606,14.61,14.545,14.609,450000.0
2007-11-12 21:17:00,14.454,14.543,14.454,14.543,300000.0
2007-11-12 21:18:00,14.496,14.598,14.488,14.488,450000.0
2007-11-12 21:19:00,14.609,14.636,14.496,14.496,550000.0
2007-11-12 21:20:00,14.577,14.608,14.474,14.598,650000.0
2007-11-12 21:21:00,14.578,14.586,14.498,14.498,350000.0
2007-11-12 21:22:00,14.46,14.596,14.46,14.596,500000.0
2007-11-12 21:23:00,14.589,14.634,14.488,14.613,500000.0
2007-11-12 21:24:00,14.536,14.639,14.473,14.639,350000.0
2007-11-12 21:25:00,14.607,14.649,14.5,14.51,550000.0
2007-11-12 21:26:00,14.609,14.663,14.533,14.536,700000.0
2007-11-12 21:27:00,14.555,14.653,14.543,14.544,550000.0
2007-11-12 21:28:00,14.508,14.635,14.471,14.635,800000.0
2007-11-12 21:29:00,14.623,14.667,14.537,14.632,1050000.0
2007-11-12 21:30:00,14.607,14.643,14.5,14.624,200000.0
2007-11-12 21:31:00,14.618,14.669,14.528,14.586,300000.0
2007-11-12 21:32:00,14.569,14.625,14.481,14.511,450000.0
2007-11-12 21:33:00,14.557,14.621,14.543,14.543,200000.0
2007-11-12 21:34:00,14.617,14.617,14.539,14.558,250000.0
2007-11-12 21:35:00,14.627,14.632,14.534,14.632,350000.0
2007-11-12 21:36:00,14.575,14.646,14.537,14.646,300000.0
2007-11-12 21:37:00,14.596,14.607,14.542,14.564,300000.0
2007-11-12 21:38:00,14.613,14.613,14.469,14.608,300000.0
2007-11-12 21:39:00,14.664,14.664,14.562,14.584,800000.0
2007-11-12 21:40:00,14.523,14.609,14.466,14.523,400000.0
2007-11-12 21:41:00,14.576,14.607,14.566,14.566,200000.0
2007-11-12 21:43:00,14.542,14.654,14.542,14.556,350000.0
2007-11-12 21:44:00,14.586,14.586,14.524,14.534,450000.0
2007-11-12 21:45:00,14.58,14.627,14.52,14.586,300000.0
2007-11-12 21:46:00,14.634,14.634,14.586,14.586,100000.0
2007-11-12 21:47:00,14.599,14.599,14.486,14.551,150000.0
2007-11-12 21:49:00,14.587,14.587,14.571,14.571,100000.0
2007-11-12 21:50:00,14.583,14.586,14.506,14.542,550000.0
2007-11-12 21:51:00,14.498,14.603,14.498,14.536,650000.0
2007-11-12 21:52:00,14.563,14.609,14.491,14.506,350000.0
2007-11-12 21:53:00,14.558,14.583,14.558,14.583,150000.0
2007-11-12 21:54:00,14.561,14.561,14.441,14.558,350000.0
2007-11-12 21:55:00,14.507,14.591,14.507,14.553,200000.0
2007-11-12 21:56:00,14.494,14.611,14.45,14.595,500000.0
2007-11-12 21:57:00,14.546,14.573,14.498,14.498,250000.0
2007-11-12 21:59:00,14.493,14.622,14.488,14.488,850000.0
2007-11-12 22:00:00,14.507,14.559,14.437,14.48,550000.0
2007-11-12 22:01:00,14.585,14.585,14.441,14.441,500000.0
2007-11-12 22:05:00,14.453,14.603,14.447,14.551,500000.0
2007-11-12 22:07:00,14.455,14.577,14.455,14.536,200000.0
2007-11-12 22:08:00,14.464,14.576,14.449,14.502,350000.0
2007-11-12 22:09:00,14.583,14.588,14.539,14.588,150000.0
2007-11-12 22:10:00,14.502,14.528,14.45,14.517,300000.0
2007-11-12 22:11:00,14.554,14.579,14.464,14.481,600000.0
2007-11-12 22:12:00,14.54,14.6,14.49,14.6,300000.0
2007-11-12 22:13:00,14.519,14.519,14.519,14.519,50000.0
2007-11-12 22:14:00,14.542,14.566,14.525,14.535,250000.0
2007-11-12 22:15:00,14.532,14.535,14.478,14.535,150000.0
2007-11-12 22:16:00,14.578,14.601,14.518,14.545,400000.0
2007-11-12 22:17:00,14.509,14.554,14.496,14.52,250000.0
2007-11-12 22:18:00,14.519,14.606,14.473,14.496,350000.0
2007-11-12 22:20:00,14.519,14.614,14.496,14.519,400000.0
2007-11-12 22:23:00,14.541,14.55,14.515,14.55,150000.0
2007-11-12 22:24:00,14.546,14.656,14.504,14.504,400000.0
2007-11-12 22:25:00,14.532,14.595,14.523,14.54,200000.0
2007-11-12 22:26:00,14.621,14.621,14.525,14.525,100000.0
2007-11-12 22:27:00,14.605,14.61,14.489,14.61,400000.0
2007-11-12 22:28:00,14.508,14.649,14.508,14.625,350000.0
2007-11-12 22:29:00,14.582,14.598,14.514,14.514,200000.0
2007-11-12 22:30:00,14.511,14.597,14.475,14.574,300000.0
2007-11-12 22:31:00,14.548,14.596,14.517,14.572,300000.0
2007-11-12 22:32:00,14.544,14.587,14.489,14.587,400000.0
2007-11-12 22:33:00,14.575,14.59,14.484,14.55,500000.0
2007-11-12 22:34:00,14.544,14.544,14.544,14.544,50000.0
2007-11-12 22:35:00,14.457,14.576,14.457,14.562,150000.0
2007-11-12 22:37:00,14.559,14.559,14.508,14.508,150000.0
2007-11-12 22:39:00,14.559,14.605,14.511,14.567,500000.0
2007-11-12 22:40:00,14.543,14.595,14.521,14.538,250000.0
2007-11-12 22:41:00,14.6,14.6,14.507,14.531,450000.0
2007-11-12 22:42:00,14.479,14.578,14.428,14.578,700000.0
2007-11-12 22:43:00,14.531,14.531,14.526,14.526,100000.0
2007-11-12 22:44:00,14.448,14.552,14.446,14.456,300000.0
2007-11-12 22:45:00,14.541,14.568,14.466,14.498,250000.0
2007-11-12 22:46:00,14.548,14.571,14.482,14.571,200000.0
2007-11-12 22:47:00,14.553,14.553,14.435,14.475,300000.0
2007-11-12 22:48:00,14.437,14.518,14.433,14.476,350000.0
2007-11-12 22:49:00,14.572,14.592,14.478,14.478,250000.0
2007-11-12 22:50:00,14.554,14.561,14.423,14.491,200000.0
2007-11-12 22:51:00,14.428,14.518,14.428,14.457,300000.0
2007-11-12 22:52:00,14.494,14.499,14.429,14.432,250000.0
2007-11-12 22:53:00,14.474,14.505,14.339,14.495,700000.0
2007-11-12 22:54:00,14.445,14.494,14.391,14.456,650000.0
2007-11-12 22:55:00,14.409,14.488,14.409,14.488,300000.0
2007-11-12 22:56:00,14.476,14.529,14.474,14.493,500000.0
2007-11-12 22:57:00,14.471,14.504,14.412,14.472,500000.0
2007-11-12 22:58:00,14.427,14.479,14.359,14.39,400000.0
2007-11-12 22:59:00,14.331,14.459,14.331,14.341,500000.0
2007-11-12 23:00:00,14.349,14.481,14.349,14.376,300000.0
2007-11-12 23:01:00,14.446,14.446,14.362,14.379,250000.0
2007-11-12 23:02:00,14.454,14.544,14.426,14.467,350000.0
2007-11-12 23:04:00,14.379,14.489,14.358,14.358,350000.0
2007-11-12 23:05:00,14.459,14.472,14.349,14.349,350000.0
2007-11-12 23:06:00,14.461,14.462,14.401,14.427,200000.0
2007-11-12 23:07:00,14.366,14.393,14.319,14.319,150000.0
2007-11-12 23:08:00,14.403,14.451,14.334,14.379,500000.0
2007-11-12 23:09:00,14.373,14.42,14.355,14.382,250000.0
2007-11-12 23:10:00,14.293,14.421,14.293,14.311,250000.0
2007-11-12 23:11:00,14.289,14.383,14.217,14.253,350000.0
2007-11-12 23:12:00,14.294,14.354,14.235,14.235,250000.0
2007-11-12 23:13:00,14.279,14.355,14.279,14.292,300000.0
2007-11-12 23:14:00,14.227,14.335,14.227,14.283,350000.0
2007-11-12 23:15:00,14.314,14.35,14.219,14.265,300000.0
2007-11-12 23:16:00,14.293,14.322,14.269,14.322,250000.0
2007-11-12 23:17:00,14.342,14.36,14.23,14.314,400000.0
2007-11-12 23:18:00,14.319,14.36,14.258,14.346,400000.0
2007-11-12 23:19:00,14.229,14.32,14.214,14.264,450000.0
2007-11-12 23:20:00,14.317,14.365,14.247,14.277,700000.0
2007-11-12 23:21:00,14.278,14.352,14.259,14.332,250000.0
2007-11-12 23:22:00,14.326,14.339,14.216,14.322,500000.0
2007-11-12 23:23:00,14.235,14.346,14.235,14.27,300000.0
2007-11-12 23:24:00,14.321,14.364,14.306,14.343,350000.0
2007-11-12 23:25:00,14.285,14.319,14.217,14.247,250000.0
2007-11-12 23:26:00,14.265,14.367,14.254,14.267,450000.0
2007-11-12 23:27:00,14.379,14.381,14.29,14.365,350000.0
2007-11-12 23:28:00,14.35,14.37,14.255,14.306,200000.0
2007-11-12 23:29:00,14.338,14.349,14.281,14.349,200000.0
2007-11-12 23:30:00,14.306,14.365,14.289,14.307,200000.0
2007-11-12 23:31:00,14.371,14.39,14.332,14.35,350000.0
2007-11-12 23:32:00,14.3,14.403,14.3,14.4,200000.0
2007-11-12 23:33:00,14.422,14.458,14.395,14.395,300000.0
2007-11-12 23:34:00,14.287,14.413,14.287,14.305,600000.0
2007-11-12 23:35:00,14.324,14.485,14.324,14.409,550000.0
2007-11-12 23:36:00,14.388,14.426,14.301,14.348,300000.0
2007-11-12 23:37:00,14.356,14.374,14.264,14.363,250000.0
2007-11-12 23:38:00,14.297,14.318,14.297,14.318,250000.0
2007-11-12 23:39:00,14.338,14.427,14.309,14.348,800000.0
2007-11-12 23:40:00,14.321,14.509,14.321,14.35,300000.0
2007-11-12 23:43:00,14.232,14.392,14.232,14.392,400000.0
2007-11-12 23:44:00,14.373,14.386,14.314,14.366,250000.0
2007-11-12 23:45:00,14.391,14.419,14.288,14.408,400000.0
2007-11-12 23:46:00,14.368,14.413,14.3,14.387,450000.0
2007-11-12 23:49:00,14.339,14.382,14.312,14.382,150000.0
2007-11-12 23:50:00,14.424,14.424,14.294,14.399,250000.0
2007-11-12 23:51:00,14.391,14.391,14.353,14.375,200000.0
2007-11-12 23:52:00,14.393,14.393,14.203,14.268,700000.0
2007-11-12 23:53:00,14.376,14.423,14.337,14.337,400000.0
2007-11-12 23:54:00,14.271,14.409,14.271,14.409,250000.0
2007-11-12 23:55:00,14.315,14.4,14.257,14.257,300000.0
2007-11-12 23:56:00,14.333,14.416,14.275,14.275,300000.0
2007-11-12 23:57:00,14.293,14.407,14.29,14.387,300000.0
2007-11-12 23:59:00,14.365,14.365,14.266,14.33,450000.0
2007-11-13 00:00:00,14.39,14.91,14.34,14.6,550000.0
2007-11-13 00:01:00,14.382,14.502,14.294,14.502,550000.0
2007-11-13 00:02:00,14.393,14.393,14.268,14.389,250000.0
2007-11-13 00:03:00,14.361,14.361,14.287,14.352,250000.0
2007-11-13 00:04:00,14.301,14.393,14.25,14.283,500000.0
2007-11-13 00:05:00,14.39,14.39,14.246,14.364,450000.0
2007-11-13 00:06:00,14.338,14.388,14.338,14.388,250000.0
2007-11-13 00:07:00,14.277,14.377,14.277,14.377,150000.0
2007-11-13 00:08:00,14.359,14.359,14.253,14.325,500000.0
2007-11-13 00:10:00,14.339,14.339,14.233,14.305,450000.0
2007-11-13 00:12:00,14.354,14.354,14.248,14.32,450000.0
2007-11-13 00:13:00,14.346,14.346,14.22,14.291,350000.0
2007-11-13 00:14:00,14.35,14.35,14.265,14.265,100000.0
2007-11-13 00:15:00,14.326,14.342,14.232,14.299,450000.0
2007-11-13 00:18:00,14.27,14.372,14.27,14.372,150000.0
2007-11-13 00:19:00,14.305,14.305,14.305,14.305,50000.0
2007-11-13 00:20:00,14.329,14.329,14.223,14.295,450000.0
2007-11-13 00:21:00,14.244,14.329,14.244,14.329,100000.0
2007-11-13 00:22:00,14.314,14.314,14.223,14.223,250000.0
2007-11-13 00:25:00,14.337,14.337,14.202,14.204,250000.0
2007-11-13 00:30:00,14.329,14.329,14.223,14.295,450000.0
2007-11-13 00:31:00,14.32,14.32,14.32,14.32,50000.0
2007-11-13 00:40:00,14.364,14.364,14.287,14.287,150000.0
2007-11-13 00:46:00,14.336,14.361,14.244,14.31,450000.0
2007-11-13 00:50:00,14.329,14.329,14.223,14.295,450000.0
2007-11-13 01:00:00,14.305,14.394,14.305,14.367,250000.0
2007-11-13 01:01:00,14.303,14.303,14.303,14.303,50000.0
2007-11-13 01:02:00,14.385,14.399,14.281,14.353,300000.0
2007-11-13 01:03:00,14.415,14.415,14.325,14.371,200000.0
2007-11-13 01:04:00,14.37,14.39,14.282,14.39,250000.0
2007-11-13 01:05:00,14.343,14.389,14.343,14.389,100000.0
2007-11-13 01:06:00,14.261,14.376,14.261,14.37,350000.0
2007-11-13 01:07:00,14.305,14.358,14.243,14.358,500000.0
2007-11-13 01:08:00,14.302,14.411,14.268,14.307,550000.0
2007-11-13 01:09:00,14.275,14.378,14.275,14.378,150000.0
2007-11-13 01:10:00,14.358,14.41,14.288,14.322,450000.0
2007-11-13 01:11:00,14.357,14.461,14.309,14.309,350000.0
2007-11-13 01:12:00,14.348,14.438,14.289,14.37,400000.0
2007-11-13 01:13:00,14.343,14.399,14.305,14.399,450000.0
2007-11-13 01:14:00,14.268,14.404,14.225,14.404,450000.0
2007-11-13 01:15:00,14.331,14.427,14.294,14.416,500000.0
2007-11-13 01:16:00,14.332,14.438,14.332,14.338,300000.0
2007-11-13 01:17:00,14.36,14.439,14.34,14.34,200000.0
2007-11-13 01:18:00,14.426,14.426,14.397,14.397,200000.0
2007-11-13 01:20:00,14.395,14.417,14.332,14.332,300000.0
2007-11-13 01:21:00,14.342,14.393,14.295,14.386,350000.0
2007-11-13 01:22:00,14.411,14.411,14.29,14.363,600000.0
2007-11-13 01:23:00,14.326,14.443,14.321,14.36,400000.0
2007-11-13 01:24:00,14.368,14.425,14.368,14.425,250000.0
2007-11-13 01:25:00,14.298,14.407,14.298,14.407,250000.0
2007-11-13 01:26:00,14.332,14.374,14.318,14.374,250000.0
2007-11-13 01:27:00,14.397,14.412,14.303,14.373,550000.0
2007-11-13 01:28:00,14.312,14.408,14.311,14.405,300000.0
2007-11-13 01:29:00,14.33,14.424,14.319,14.359,250000.0
2007-11-13 01:30:00,14.384,14.416,14.33,14.33,200000.0
2007-11-13 01:33:00,14.416,14.416,14.385,14.385,100000.0
2007-11-13 01:34:00,14.449,14.449,14.36,14.448,150000.0
2007-11-13 01:35:00,14.32,14.429,14.293,14.421,500000.0
2007-11-13 01:36:00,14.43,14.442,14.333,14.4,500000.0
2007-11-13 01:37:00,14.354,14.354,14.327,14.327,100000.0
2007-11-13 01:38:00,14.3,14.409,14.295,14.379,300000.0
2007-11-13 01:39:00,14.439,14.439,14.321,14.352,400000.0
2007-11-13 01:40:00,14.318,14.321,14.318,14.321,100000.0
2007-11-13 01:41:00,14.377,14.442,14.341,14.442,250000.0
2007-11-13 01:43:00,14.419,14.419,14.412,14.412,100000.0
2007-11-13 01:46:00,14.344,14.447,14.344,14.442,250000.0
2007-11-13 01:47:00,14.372,14.423,14.284,14.395,450000.0
2007-11-13 01:48:00,14.376,14.414,14.297,14.407,550000.0
2007-11-13 01:50:00,14.253,14.253,14.253,14.253,100000.0
2007-11-13 01:51:00,14.372,14.372,14.286,14.313,150000.0
2007-11-13 01:53:00,14.371,14.418,14.371,14.418,100000.0
2007-11-13 01:54:00,14.422,14.422,14.422,14.422,50000.0
2007-11-13 01:55:00,14.347,14.489,14.324,14.421,500000.0
2007-11-13 01:56:00,14.292,14.384,14.292,14.384,150000.0
2007-11-13 01:58:00,14.409,14.421,14.289,14.291,200000.0
2007-11-13 01:59:00,14.382,14.382,14.224,14.344,250000.0
2007-11-13 02:00:00,14.356,14.356,14.234,14.312,450000.0
2007-11-13 02:01:00,14.38,14.38,14.248,14.355,150000.0
2007-11-13 02:02:00,14.358,14.358,14.24,14.321,450000.0
2007-11-13 02:03:00,14.353,14.353,14.265,14.308,350000.0
2007-11-13 02:04:00,14.313,14.366,14.313,14.366,100000.0
2007-11-13 02:05:00,14.283,14.373,14.283,14.292,200000.0
2007-11-13 02:06:00,14.373,14.373,14.3,14.3,100000.0
2007-11-13 02:07:00,14.318,14.331,14.289,14.312,300000.0
2007-11-13 02:08:00,14.382,14.392,14.29,14.324,300000.0
2007-11-13 02:09:00,14.362,14.418,14.305,14.355,600000.0
2007-11-13 02:10:00,14.362,14.417,14.324,14.417,150000.0
2007-11-13 02:11:00,14.396,14.396,14.354,14.357,250000.0
2007-11-13 02:12:00,14.413,14.413,14.297,14.297,400000.0
2007-11-13 02:13:00,14.349,14.349,14.323,14.323,100000.0
2007-11-13 02:14:00,14.301,14.407,14.301,14.407,150000.0
2007-11-13 02:15:00,14.374,14.374,14.374,14.374,50000.0
2007-11-13 02:16:00,14.317,14.436,14.29,14.29,250000.0
2007-11-13 02:17:00,14.363,14.389,14.258,14.323,300000.0
2007-11-13 02:18:00,14.361,14.405,14.342,14.405,150000.0
2007-11-13 02:19:00,14.315,14.403,14.298,14.403,400000.0
2007-11-13 02:20:00,14.314,14.427,14.309,14.366,250000.0
2007-11-13 02:21:00,14.345,14.399,14.345,14.399,250000.0
2007-11-13 02:22:00,14.365,14.365,14.365,14.365,50000.0
2007-11-13 02:23:00,14.345,14.427,14.345,14.416,300000.0
2007-11-13 02:24:00,14.304,14.421,14.286,14.421,400000.0
2007-11-13 02:25:00,14.41,14.445,14.376,14.381,350000.0
2007-11-13 02:26:00,14.378,14.436,14.378,14.42,250000.0
2007-11-13 02:27:00,14.369,14.369,14.334,14.334,100000.0
2007-11-13 02:28:00,14.365,14.432,14.365,14.432,150000.0
2007-11-13 02:29:00,14.365,14.469,14.365,14.469,250000.0
2007-11-13 02:30:00,14.372,14.454,14.346,14.398,300000.0
2007-11-13 02:31:00,14.388,14.388,14.388,14.388,50000.0
2007-11-13 02:32:00,14.481,14.481,14.431,14.439,200000.0
2007-11-13 02:33:00,14.426,14.428,14.315,14.395,450000.0
2007-11-13 02:34:00,14.402,14.436,14.388,14.432,400000.0
2007-11-13 02:35:00,14.458,14.458,14.326,14.326,550000.0
2007-11-13 02:36:00,14.358,14.405,14.358,14.361,200000.0
2007-11-13 02:37:00,14.347,14.435,14.301,14.353,500000.0
2007-11-13 02:38:00,14.365,14.451,14.365,14.447,200000.0
2007-11-13 02:39:00,14.445,14.445,14.299,14.299,200000.0
2007-11-13 02:40:00,14.439,14.439,14.333,14.405,450000.0
2007-11-13 02:41:00,14.414,14.456,14.395,14.395,250000.0
2007-11-13 02:42:00,14.419,14.429,14.384,14.429,150000.0
2007-11-13 02:44:00,14.419,14.419,14.313,14.385,450000.0
2007-11-13 02:45:00,14.397,14.398,14.397,14.398,100000.0
2007-11-13 02:46:00,14.429,14.429,14.323,14.395,450000.0
2007-11-13 02:48:00,14.354,14.424,14.345,14.345,350000.0
2007-11-13 02:49:00,14.442,14.53,14.364,14.451,850000.0
2007-11-13 02:50:00,14.427,14.489,14.332,14.366,450000.0
2007-11-13 02:51:00,14.355,14.473,14.338,14.359,850000.0
2007-11-13 02:52:00,14.391,14.446,14.382,14.399,250000.0
2007-11-13 02:53:00,14.454,14.499,14.419,14.419,200000.0
2007-11-13 02:54:00,14.437,14.498,14.362,14.498,600000.0
2007-11-13 02:55:00,14.375,14.502,14.375,14.427,400000.0
2007-11-13 02:56:00,14.418,14.565,14.418,14.471,550000.0
2007-11-13 02:57:00,14.483,14.559,14.415,14.415,250000.0
2007-11-13 02:58:00,14.536,14.55,14.474,14.479,400000.0
2007-11-13 02:59:00,14.531,14.567,14.442,14.532,800000.0
2007-11-13 03:00:00,14.479,14.572,14.471,14.558,400000.0
2007-11-13 03:01:00,14.48,14.57,14.437,14.57,250000.0
2007-11-13 03:02:00,14.537,14.554,14.435,14.51,400000.0
2007-11-13 03:03:00,14.548,14.548,14.441,14.462,450000.0
2007-11-13 03:04:00,14.458,14.541,14.405,14.433,350000.0
2007-11-13 03:05:00,14.406,14.512,14.402,14.505,350000.0
2007-11-13 03:06:00,14.515,14.515,14.422,14.471,400000.0
2007-11-13 03:07:00,14.491,14.503,14.404,14.503,450000.0
2007-11-13 03:08:00,14.495,14.506,14.419,14.452,300000.0
2007-11-13 03:09:00,14.462,14.537,14.396,14.494,800000.0
2007-11-13 03:10:00,14.488,14.488,14.427,14.427,100000.0
2007-11-13 03:11:00,14.494,14.494,14.348,14.416,550000.0
2007-11-13 03:13:00,14.469,14.469,14.363,14.435,450000.0
2007-11-13 03:15:00,14.478,14.478,14.428,14.428,150000.0
2007-11-13 03:16:00,14.527,14.527,14.413,14.413,100000.0
2007-11-13 03:17:00,14.477,14.492,14.475,14.492,150000.0
2007-11-13 03:18:00,14.488,14.488,14.4,14.451,200000.0
2007-11-13 03:19:00,14.427,14.519,14.367,14.519,500000.0
2007-11-13 03:20:00,14.51,14.556,14.483,14.509,300000.0
2007-11-13 03:21:00,14.394,14.5,14.394,14.445,250000.0
2007-11-13 03:22:00,14.507,14.563,14.43,14.528,350000.0
2007-11-13 03:23:00,14.503,14.503,14.409,14.455,400000.0
2007-11-13 03:24:00,14.523,14.542,14.407,14.477,650000.0
2007-11-13 03:25:00,14.501,14.518,14.427,14.518,400000.0
2007-11-13 03:26:00,14.436,14.436,14.384,14.384,100000.0
2007-11-13 03:27:00,14.423,14.423,14.382,14.382,100000.0
2007-11-13 03:28:00,14.412,14.515,14.412,14.515,100000.0
2007-11-13 03:29:00,14.447,14.542,14.397,14.397,250000.0
2007-11-13 03:30:00,14.397,14.518,14.397,14.454,350000.0
2007-11-13 03:31:00,14.446,14.491,14.446,14.489,250000.0
2007-11-13 03:32:00,14.398,14.51,14.398,14.497,350000.0
2007-11-13 03:33:00,14.519,14.533,14.379,14.454,500000.0
2007-11-13 03:34:00,14.48,14.501,14.398,14.501,400000.0
2007-11-13 03:35:00,14.475,14.59,14.475,14.528,250000.0
2007-11-13 03:36:00,14.502,14.521,14.402,14.461,350000.0
2007-11-13 03:37:00,14.441,14.566,14.441,14.513,400000.0
2007-11-13 03:38:00,14.482,14.517,14.408,14.48,500000.0
2007-11-13 03:39:00,14.489,14.557,14.41,14.557,400000.0
2007-11-13 03:40:00,14.52,14.535,14.473,14.506,400000.0
2007-11-13 03:41:00,14.552,14.579,14.476,14.557,350000.0
2007-11-13 03:42:00,14.49,14.568,14.431,14.431,500000.0
2007-11-13 03:43:00,14.432,14.574,14.432,14.573,300000.0
2007-11-13 03:44:00,14.476,14.577,14.476,14.551,350000.0
2007-11-13 03:47:00,14.508,14.577,14.508,14.577,150000.0
2007-11-13 03:48:00,14.554,14.554,14.436,14.501,250000.0
2007-11-13 03:49:00,14.512,14.582,14.416,14.579,650000.0
2007-11-13 03:50:00,14.531,14.598,14.531,14.598,350000.0
2007-11-13 03:51:00,14.5,14.602,14.5,14.602,150000.0
2007-11-13 03:52:00,14.533,14.573,14.47,14.573,400000.0
2007-11-13 03:53:00,14.569,14.569,14.445,14.523,550000.0
2007-11-13 03:54:00,14.46,14.55,14.455,14.55,150000.0
2007-11-13 03:55:00,14.585,14.599,14.547,14.547,400000.0
2007-11-13 03:56:00,14.581,14.581,14.526,14.528,150000.0
2007-11-13 03:57:00,14.522,14.6,14.522,14.6,100000.0
2007-11-13 03:58:00,14.544,14.599,14.495,14.594,400000.0
2007-11-13 03:59:00,14.574,14.641,14.535,14.535,250000.0
2007-11-13 04:00:00,14.532,14.616,14.532,14.574,300000.0
2007-11-13 04:01:00,14.554,14.554,14.554,14.554,50000.0
2007-11-13 04:02:00,14.555,14.61,14.555,14.61,150000.0
2007-11-13 04:03:00,14.588,14.62,14.472,14.62,700000.0
2007-11-13 04:04:00,14.604,14.607,14.57,14.57,350000.0
2007-11-13 04:05:00,14.604,14.604,14.498,14.57,450000.0
2007-11-13 04:06:00,14.604,14.604,14.508,14.564,350000.0
2007-11-13 04:07:00,14.509,14.626,14.509,14.554,200000.0
2007-11-13 04:08:00,14.594,14.594,14.48,14.549,400000.0
2007-11-13 04:09:00,14.582,14.582,14.582,14.582,50000.0
2007-11-13 04:10:00,14.531,14.554,14.526,14.554,150000.0
2007-11-13 04:11:00,14.577,14.577,14.504,14.504,100000.0
2007-11-13 04:12:00,14.476,14.503,14.476,14.503,150000.0
2007-11-13 04:13:00,14.591,14.597,14.482,14.523,300000.0
2007-11-13 04:14:00,14.568,14.648,14.514,14.54,350000.0
2007-11-13 04:15:00,14.527,14.597,14.503,14.597,150000.0
2007-11-13 04:16:00,14.597,14.597,14.553,14.553,100000.0
2007-11-13 04:17:00,14.51,14.599,14.505,14.527,400000.0
2007-11-13 04:18:00,14.61,14.626,14.512,14.598,550000.0
2007-11-13 04:19:00,14.596,14.631,14.59,14.631,200000.0
2007-11-13 04:20:00,14.581,14.677,14.581,14.677,300000.0
2007-11-13 04:21:00,14.666,14.725,14.609,14.609,250000.0
2007-11-13 04:22:00,14.638,14.735,14.638,14.735,150000.0
2007-11-13 04:23:00,14.69,14.695,14.577,14.686,350000.0
2007-11-13 04:24:00,14.69,14.69,14.586,14.586,100000.0
2007-11-13 04:25:00,14.679,14.679,14.603,14.607,250000.0
2007-11-13 04:26:00,14.703,14.704,14.703,14.704,100000.0
2007-11-13 04:27:00,14.623,14.72,14.623,14.72,150000.0
2007-11-13 04:28:00,14.575,14.69,14.563,14.669,300000.0
2007-11-13 04:29:00,14.674,14.674,14.563,14.63,400000.0
2007-11-13 04:30:00,14.659,14.659,14.52,14.65,300000.0
2007-11-13 04:31:00,14.681,14.681,14.659,14.659,100000.0
2007-11-13 04:32:00,14.63,14.671,14.526,14.618,400000.0
2007-11-13 04:33:00,14.571,14.571,14.571,14.571,50000.0
2007-11-13 04:34:00,14.663,14.663,14.536,14.617,450000.0
2007-11-13 04:35:00,14.642,14.642,14.625,14.625,100000.0
2007-11-13 04:36:00,14.674,14.676,14.674,14.676,100000.0
2007-11-13 04:37:00,14.698,14.698,14.624,14.624,100000.0
2007-11-13 04:38:00,14.665,14.677,14.608,14.677,300000.0
2007-11-13 04:40:00,14.667,14.713,14.579,14.643,700000.0
2007-11-13 04:41:00,14.579,14.709,14.579,14.674,250000.0
2007-11-13 04:42:00,14.689,14.689,14.588,14.644,300000.0
2007-11-13 04:43:00,14.544,14.655,14.513,14.55,450000.0
2007-11-13 04:44:00,14.537,14.681,14.536,14.558,350000.0
2007-11-13 04:45:00,14.619,14.713,14.556,14.673,550000.0
2007-11-13 04:46:00,14.592,14.637,14.536,14.536,450000.0
2007-11-13 04:47:00,14.562,14.568,14.516,14.565,400000.0
2007-11-13 04:48:00,14.549,14.652,14.549,14.576,300000.0
2007-11-13 04:50:00,14.598,14.615,14.576,14.607,200000.0
2007-11-13 04:51:00,14.58,14.696,14.58,14.621,550000.0
2007-11-13 04:52:00,14.615,14.684,14.582,14.674,750000.0
2007-11-13 04:53:00,14.646,14.65,14.536,14.641,750000.0
2007-11-13 04:54:00,14.633,14.678,14.599,14.599,300000.0
2007-11-13 04:55:00,14.581,14.698,14.581,14.687,400000.0
2007-11-13 04:56:00,14.576,14.663,14.489,14.663,400000.0
2007-11-13 04:57:00,14.569,14.631,14.527,14.631,250000.0
2007-11-13 04:58:00,14.593,14.673,14.593,14.624,450000.0
2007-11-13 04:59:00,14.564,14.67,14.558,14.628,400000.0
2007-11-13 05:00:00,14.634,14.656,14.581,14.581,250000.0
2007-11-13 05:01:00,14.585,14.659,14.543,14.586,600000.0
2007-11-13 05:03:00,14.514,14.608,14.514,14.574,200000.0
2007-11-13 05:04:00,14.539,14.594,14.539,14.548,150000.0
2007-11-13 05:05:00,14.622,14.622,14.539,14.539,100000.0
2007-11-13 05:06:00,14.619,14.62,14.506,14.582,500000.0
2007-11-13 05:07:00,14.643,14.649,14.643,14.649,100000.0
2007-11-13 05:08:00,14.578,14.625,14.537,14.607,400000.0
2007-11-13 05:10:00,14.622,14.634,14.523,14.595,450000.0
2007-11-13 05:11:00,14.557,14.644,14.557,14.579,400000.0
2007-11-13 05:12:00,14.643,14.643,14.543,14.543,100000.0
2007-11-13 05:13:00,14.518,14.518,14.518,14.518,50000.0
2007-11-13 05:14:00,14.657,14.657,14.556,14.556,350000.0
2007-11-13 05:15:00,14.568,14.661,14.524,14.643,550000.0
2007-11-13 05:16:00,14.568,14.66,14.568,14.649,350000.0
2007-11-13 05:17:00,14.643,14.664,14.527,14.56,500000.0
2007-11-13 05:18:00,14.651,14.651,14.545,14.633,250000.0
2007-11-13 05:19:00,14.539,14.605,14.485,14.485,350000.0
2007-11-13 05:20:00,14.544,14.548,14.544,14.548,100000.0
2007-11-13 05:21:00,14.556,14.707,14.556,14.658,450000.0
2007-11-13 05:24:00,14.622,14.622,14.502,14.581,450000.0
2007-11-13 05:26:00,14.606,14.647,14.527,14.647,150000.0
2007-11-13 05:27:00,14.578,14.578,14.567,14.567,100000.0
2007-11-13 05:28:00,14.657,14.657,14.628,14.628,100000.0
2007-11-13 05:29:00,14.577,14.671,14.566,14.633,300000.0
2007-11-13 05:30:00,14.651,14.651,14.541,14.541,100000.0
2007-11-13 05:31:00,14.662,14.662,14.505,14.555,400000.0
2007-11-13 05:32:00,14.589,14.68,14.55,14.582,300000.0
2007-11-13 05:33:00,14.582,14.619,14.553,14.553,150000.0
2007-11-13 05:34:00,14.639,14.639,14.556,14.556,100000.0
2007-11-13 05:35:00,14.688,14.706,14.611,14.706,250000.0
2007-11-13 05:36:00,14.604,14.691,14.599,14.599,200000.0
2007-11-13 05:37:00,14.684,14.7,14.574,14.691,650000.0
2007-11-13 05:38:00,14.669,14.722,14.571,14.693,400000.0
2007-11-13 05:39:00,14.735,14.745,14.635,14.659,550000.0
2007-11-13 05:40:00,14.602,14.693,14.585,14.63,300000.0
2007-11-13 05:41:00,14.688,14.746,14.625,14.704,250000.0
2007-11-13 05:42:00,14.635,14.695,14.599,14.625,400000.0
2007-11-13 05:43:00,14.626,14.716,14.593,14.67,450000.0
2007-11-13 05:44:00,14.651,14.651,14.557,14.608,300000.0
2007-11-13 05:45:00,14.629,14.631,14.624,14.631,150000.0
2007-11-13 05:46:00,14.583,14.682,14.559,14.585,300000.0
2007-11-13 05:47:00,14.657,14.657,14.565,14.577,400000.0
2007-11-13 05:48:00,14.534,14.641,14.503,14.503,250000.0
2007-11-13 05:49:00,14.548,14.64,14.504,14.516,300000.0
2007-11-13 05:50:00,14.613,14.613,14.597,14.597,100000.0
2007-11-13 05:51:00,14.603,14.61,14.48,14.61,350000.0
2007-11-13 05:52:00,14.58,14.58,14.526,14.526,100000.0
2007-11-13 05:54:00,14.651,14.651,14.651,14.651,100000.0
2007-11-13 05:55:00,14.639,14.639,14.602,14.602,100000.0
2007-11-13 05:56:00,14.649,14.649,14.556,14.641,150000.0
2007-11-13 05:57:00,14.606,14.642,14.546,14.546,400000.0
2007-11-13 05:58:00,14.54,14.62,14.534,14.62,350000.0
2007-11-13 05:59:00,14.631,14.631,14.631,14.631,50000.0
2007-11-13 06:00:00,14.561,14.561,14.561,14.561,50000.0
2007-11-13 06:01:00,14.657,14.659,14.574,14.616,200000.0
2007-11-13 06:04:00,14.555,14.555,14.545,14.545,150000.0
2007-11-13 06:05:00,14.615,14.685,14.555,14.565,250000.0
2007-11-13 06:07:00,14.552,14.612,14.501,14.501,600000.0
2007-11-13 06:08:00,14.549,14.631,14.497,14.608,400000.0
2007-11-13 06:09:00,14.564,14.602,14.541,14.569,350000.0
2007-11-13 06:10:00,14.619,14.62,14.506,14.582,450000.0
2007-11-13 06:11:00,14.642,14.642,14.503,14.503,300000.0
2007-11-13 06:12:00,14.536,14.562,14.536,14.562,100000.0
2007-11-13 06:13:00,14.611,14.641,14.568,14.568,250000.0
2007-11-13 06:14:00,14.646,14.646,14.532,14.646,600000.0
2007-11-13 06:15:00,14.528,14.574,14.528,14.528,150000.0
2007-11-13 06:18:00,14.615,14.664,14.537,14.537,300000.0
2007-11-13 06:19:00,14.622,14.661,14.531,14.657,300000.0
2007-11-13 06:20:00,14.528,14.616,14.528,14.616,100000.0
2007-11-13 06:21:00,14.545,14.624,14.545,14.624,100000.0
2007-11-13 06:22:00,14.661,14.676,14.538,14.624,400000.0
2007-11-13 06:24:00,14.539,14.649,14.525,14.532,450000.0
2007-11-13 06:25:00,14.587,14.629,14.526,14.593,300000.0
2007-11-13 06:26:00,14.64,14.643,14.515,14.643,550000.0
2007-11-13 06:27:00,14.632,14.652,14.521,14.626,600000.0
2007-11-13 06:28:00,14.573,14.662,14.544,14.595,450000.0
2007-11-13 06:30:00,14.58,14.671,14.548,14.582,600000.0
2007-11-13 06:31:00,14.523,14.63,14.523,14.596,400000.0
2007-11-13 06:32:00,14.536,14.586,14.536,14.586,200000.0
2007-11-13 06:33:00,14.605,14.627,14.497,14.508,400000.0
2007-11-13 06:34:00,14.595,14.595,14.509,14.509,100000.0
2007-11-13 06:35:00,14.521,14.628,14.497,14.594,250000.0
2007-11-13 06:38:00,14.647,14.665,14.571,14.571,600000.0
2007-11-13 06:40:00,14.526,14.639,14.509,14.563,350000.0
2007-11-13 06:41:00,14.497,14.595,14.497,14.595,150000.0
2007-11-13 06:42:00,14.525,14.642,14.514,14.532,350000.0
2007-11-13 06:43:00,14.63,14.655,14.53,14.602,450000.0
2007-11-13 06:44:00,14.624,14.626,14.576,14.621,350000.0
2007-11-13 06:45:00,14.551,14.644,14.551,14.644,350000.0
2007-11-13 06:46:00,14.608,14.639,14.533,14.592,550000.0
2007-11-13 06:47:00,14.579,14.672,14.523,14.559,300000.0
2007-11-13 06:48:00,14.547,14.609,14.547,14.583,250000.0
2007-11-13 06:49:00,14.632,14.643,14.568,14.574,400000.0
2007-11-13 06:50:00,14.549,14.659,14.549,14.644,300000.0
2007-11-13 06:51:00,14.557,14.672,14.546,14.631,300000.0
2007-11-13 06:53:00,14.631,14.653,14.528,14.552,350000.0
2007-11-13 06:54:00,14.646,14.646,14.574,14.631,250000.0
2007-11-13 06:55:00,14.661,14.709,14.565,14.671,450000.0
2007-11-13 06:56:00,14.547,14.629,14.547,14.629,100000.0
2007-11-13 06:57:00,14.613,14.684,14.588,14.684,200000.0
2007-11-13 06:58:00,14.585,14.695,14.577,14.695,300000.0
2007-11-13 06:59:00,14.578,14.718,14.578,14.637,400000.0
2007-11-13 07:00:00,14.566,14.679,14.563,14.602,500000.0
2007-11-13 07:01:00,14.591,14.732,14.591,14.6,400000.0
2007-11-13 07:02:00,14.622,14.656,14.547,14.568,300000.0
2007-11-13 07:03:00,14.664,14.664,14.558,14.63,450000.0
2007-11-13 07:05:00,14.618,14.642,14.556,14.623,250000.0
2007-11-13 07:06:00,14.69,14.691,14.569,14.569,300000.0
2007-11-13 07:07:00,14.604,14.688,14.538,14.688,300000.0
2007-11-13 07:08:00,14.658,14.68,14.549,14.601,550000.0
2007-11-13 07:09:00,14.637,14.681,14.548,14.624,500000.0
2007-11-13 07:10:00,14.549,14.644,14.532,14.644,350000.0
2007-11-13 07:11:00,14.565,14.665,14.532,14.584,600000.0
2007-11-13 07:12:00,14.678,14.701,14.587,14.606,300000.0
2007-11-13 07:13:00,14.54,14.672,14.54,14.668,350000.0
2007-11-13 07:14:00,14.607,14.672,14.58,14.658,450000.0
2007-11-13 07:15:00,14.651,14.684,14.564,14.662,250000.0
2007-11-13 07:16:00,14.611,14.722,14.583,14.636,500000.0
2007-11-13 07:17:00,14.672,14.672,14.536,14.593,400000.0
2007-11-13 07:18:00,14.563,14.619,14.563,14.582,150000.0
2007-11-13 07:19:00,14.578,14.707,14.578,14.599,550000.0
2007-11-13 07:20:00,14.65,14.65,14.505,14.553,350000.0
2007-11-13 07:21:00,14.59,14.647,14.507,14.55,350000.0
2007-11-13 07:22:00,14.591,14.678,14.579,14.623,350000.0
2007-11-13 07:23:00,14.517,14.652,14.517,14.61,250000.0
2007-11-13 07:24:00,14.656,14.656,14.594,14.612,250000.0
2007-11-13 07:25:00,14.601,14.677,14.583,14.668,400000.0
2007-11-13 07:26:00,14.597,14.652,14.56,14.626,350000.0
2007-11-13 07:27:00,14.681,14.684,14.566,14.684,350000.0
2007-11-13 07:28:00,14.6,14.675,14.557,14.612,450000.0
2007-11-13 07:29:00,14.566,14.7,14.566,14.7,400000.0
2007-11-13 07:30:00,14.648,14.755,14.598,14.637,550000.0
2007-11-13 07:31:00,14.702,14.702,14.598,14.642,300000.0
2007-11-13 07:32:00,14.706,14.706,14.559,14.567,350000.0
2007-11-13 07:33:00,14.639,14.665,14.568,14.661,400000.0
2007-11-13 07:34:00,14.677,14.686,14.578,14.648,350000.0
2007-11-13 07:35:00,14.675,14.708,14.582,14.684,350000.0
2007-11-13 07:36:00,14.603,14.666,14.584,14.584,450000.0
2007-11-13 07:37:00,14.624,14.704,14.622,14.704,350000.0
2007-11-13 07:38:00,14.68,14.68,14.598,14.663,400000.0
2007-11-13 07:39:00,14.706,14.706,14.556,14.679,400000.0
2007-11-13 07:40:00,14.637,14.67,14.596,14.67,350000.0
2007-11-13 07:41:00,14.613,14.705,14.57,14.577,550000.0
2007-11-13 07:42:00,14.568,14.679,14.561,14.609,550000.0
2007-11-13 07:43:00,14.675,14.74,14.594,14.615,450000.0
2007-11-13 07:44:00,14.642,14.72,14.609,14.72,350000.0
2007-11-13 07:45:00,14.629,14.711,14.576,14.607,400000.0
2007-11-13 07:46:00,14.603,14.692,14.6,14.652,400000.0
2007-11-13 07:47:00,14.621,14.708,14.582,14.583,350000.0
2007-11-13 07:48:00,14.604,14.7,14.571,14.571,250000.0
2007-11-13 07:49:00,14.65,14.704,14.592,14.603,350000.0
2007-11-13 07:50:00,14.697,14.712,14.591,14.649,450000.0
2007-11-13 07:51:00,14.598,14.718,14.597,14.651,450000.0
2007-11-13 07:52:00,14.685,14.768,14.614,14.702,450000.0
2007-11-13 07:53:00,14.639,14.718,14.611,14.673,450000.0
2007-11-13 07:54:00,14.657,14.691,14.574,14.604,400000.0
2007-11-13 07:55:00,14.599,14.708,14.594,14.708,500000.0
2007-11-13 07:56:00,14.607,14.696,14.587,14.696,450000.0
2007-11-13 07:57:00,14.611,14.653,14.599,14.599,250000.0
2007-11-13 07:58:00,14.599,14.718,14.599,14.643,350000.0
2007-11-13 07:59:00,14.719,14.719,14.576,14.641,450000.0
2007-11-13 08:00:00,14.589,14.693,14.569,14.653,500000.0
2007-11-13 08:01:00,14.721,14.721,14.664,14.678,300000.0
2007-11-13 08:02:00,14.596,14.81,14.596,14.721,400000.0
2007-11-13 08:03:00,14.716,14.716,14.607,14.657,250000.0
2007-11-13 08:04:00,14.693,14.718,14.615,14.64,450000.0
2007-11-13 08:05:00,14.756,14.766,14.702,14.729,450000.0
2007-11-13 08:06:00,14.707,14.742,14.623,14.623,250000.0
2007-11-13 08:07:00,14.709,14.742,14.641,14.72,500000.0
2007-11-13 08:08:00,14.693,14.757,14.664,14.755,500000.0
2007-11-13 08:09:00,14.656,14.747,14.602,14.743,550000.0
2007-11-13 08:10:00,14.682,14.751,14.668,14.687,350000.0
2007-11-13 08:11:00,14.678,14.746,14.657,14.721,400000.0
2007-11-13 08:12:00,14.678,14.743,14.642,14.739,550000.0
2007-11-13 08:13:00,14.749,14.764,14.63,14.711,400000.0
2007-11-13 08:14:00,14.713,14.729,14.603,14.705,450000.0
2007-11-13 08:15:00,14.695,14.722,14.63,14.722,550000.0
2007-11-13 08:16:00,14.7,14.74,14.628,14.729,400000.0
2007-11-13 08:17:00,14.67,14.719,14.585,14.686,400000.0
2007-11-13 08:18:00,14.661,14.717,14.569,14.663,500000.0
2007-11-13 08:19:00,14.703,14.73,14.622,14.702,400000.0
2007-11-13 08:20:00,14.63,14.728,14.599,14.728,400000.0
2007-11-13 08:21:00,14.692,14.73,14.632,14.73,400000.0
2007-11-13 08:22:00,14.688,14.743,14.622,14.622,550000.0
2007-11-13 08:23:00,14.606,14.739,14.604,14.604,400000.0
2007-11-13 08:24:00,14.674,14.766,14.64,14.749,400000.0
2007-11-13 08:25:00,14.712,14.734,14.643,14.707,350000.0
2007-11-13 08:26:00,14.663,14.709,14.613,14.709,400000.0
2007-11-13 08:27:00,14.705,14.741,14.632,14.632,400000.0
2007-11-13 08:28:00,14.659,14.726,14.606,14.679,550000.0
2007-11-13 08:29:00,14.601,14.774,14.601,14.641,400000.0
2007-11-13 08:30:00,14.634,14.725,14.582,14.607,400000.0
2007-11-13 08:31:00,14.697,14.737,14.615,14.615,400000.0
2007-11-13 08:32:00,14.7,14.7,14.625,14.669,250000.0
2007-11-13 08:33:00,14.67,14.757,14.59,14.684,550000.0
2007-11-13 08:34:00,14.602,14.722,14.602,14.713,400000.0
2007-11-13 08:35:00,14.697,14.697,14.572,14.668,550000.0
2007-11-13 08:36:00,14.723,14.734,14.588,14.677,350000.0
2007-11-13 08:37:00,14.604,14.705,14.577,14.681,400000.0
2007-11-13 08:38:00,14.686,14.695,14.6,14.639,350000.0
2007-11-13 08:39:00,14.63,14.714,14.575,14.703,350000.0
2007-11-13 08:40:00,14.733,14.737,14.606,14.707,350000.0
2007-11-13 08:41:00,14.66,14.723,14.599,14.609,350000.0
2007-11-13 08:42:00,14.732,14.732,14.635,14.702,350000.0
2007-11-13 08:43:00,14.686,14.721,14.658,14.721,350000.0
2007-11-13 08:44:00,14.664,14.719,14.608,14.668,350000.0
2007-11-13 08:45:00,14.688,14.77,14.646,14.663,550000.0
2007-11-13 08:46:00,14.589,14.686,14.589,14.628,200000.0
2007-11-13 08:47:00,14.706,14.731,14.634,14.634,350000.0
2007-11-13 08:48:00,14.711,14.711,14.588,14.595,500000.0
2007-11-13 08:49:00,14.714,14.73,14.632,14.706,550000.0
2007-11-13 08:50:00,14.616,14.688,14.604,14.652,350000.0
2007-11-13 08:51:00,14.643,14.71,14.642,14.672,400000.0
2007-11-13 08:52:00,14.602,14.741,14.602,14.708,450000.0
2007-11-13 08:53:00,14.627,14.72,14.585,14.687,400000.0
2007-11-13 08:54:00,14.647,14.761,14.631,14.631,350000.0
2007-11-13 08:55:00,14.675,14.727,14.598,14.642,450000.0
2007-11-13 08:56:00,14.698,14.703,14.599,14.703,350000.0
2007-11-13 08:57:00,14.665,14.71,14.563,14.71,400000.0
2007-11-13 08:58:00,14.676,14.693,14.589,14.635,500000.0
2007-11-13 08:59:00,14.751,14.751,14.608,14.666,350000.0
2007-11-13 09:00:00,14.675,14.707,14.622,14.622,450000.0
2007-11-13 09:01:00,14.716,14.725,14.599,14.659,400000.0
2007-11-13 09:02:00,14.705,14.778,14.618,14.633,450000.0
2007-11-13 09:03:00,14.635,14.687,14.596,14.671,450000.0
2007-11-13 09:04:00,14.701,14.745,14.573,14.573,250000.0
2007-11-13 09:05:00,14.693,14.693,14.577,14.667,450000.0
2007-11-13 09:06:00,14.682,14.709,14.633,14.675,450000.0
2007-11-13 09:07:00,14.618,14.702,14.587,14.702,350000.0
2007-11-13 09:08:00,14.721,14.721,14.582,14.694,550000.0
2007-11-13 09:09:00,14.692,14.717,14.618,14.703,550000.0
2007-11-13 09:10:00,14.702,14.702,14.579,14.579,400000.0
2007-11-13 09:11:00,14.557,14.679,14.53,14.679,400000.0
2007-11-13 09:12:00,14.636,14.7,14.587,14.674,550000.0
2007-11-13 09:13:00,14.599,14.599,14.591,14.591,100000.0
2007-11-13 09:14:00,14.696,14.734,14.627,14.695,400000.0
2007-11-13 09:15:00,14.69,14.712,14.573,14.633,500000.0
2007-11-13 09:16:00,14.692,14.757,14.601,14.751,400000.0
2007-11-13 09:17:00,14.702,14.702,14.578,14.625,450000.0
2007-11-13 09:18:00,14.629,14.728,14.629,14.728,400000.0
2007-11-13 09:19:00,14.668,14.668,14.573,14.573,350000.0
2007-11-13 09:20:00,14.686,14.686,14.573,14.666,400000.0
2007-11-13 09:21:00,14.65,14.731,14.588,14.689,450000.0
2007-11-13 09:22:00,14.721,14.745,14.638,14.662,400000.0
2007-11-13 09:23:00,14.715,14.756,14.658,14.71,400000.0
2007-11-13 09:24:00,14.7,14.772,14.699,14.699,350000.0
2007-11-13 09:25:00,14.709,14.786,14.656,14.75,400000.0
2007-11-13 09:26:00,14.695,14.744,14.635,14.635,400000.0
2007-11-13 09:27:00,14.692,14.774,14.634,14.694,450000.0
2007-11-13 09:28:00,14.692,14.802,14.681,14.685,1550000.0
2007-11-13 09:29:00,14.713,14.761,14.635,14.703,450000.0
2007-11-13 09:30:00,14.667,14.73,14.639,14.666,350000.0
2007-11-13 09:31:00,14.724,14.724,14.6,14.718,350000.0
2007-11-13 09:32:00,14.73,14.762,14.643,14.753,350000.0
2007-11-13 09:33:00,14.695,14.74,14.634,14.74,500000.0
2007-11-13 09:34:00,14.712,14.734,14.664,14.664,250000.0
2007-11-13 09:35:00,14.627,14.74,14.585,14.74,550000.0
2007-11-13 09:36:00,14.726,14.733,14.647,14.721,400000.0
2007-11-13 09:37:00,14.74,14.77,14.69,14.765,350000.0
2007-11-13 09:38:00,14.669,14.728,14.628,14.683,550000.0
2007-11-13 09:39:00,14.714,14.763,14.626,14.668,400000.0
2007-11-13 09:40:00,14.694,14.736,14.638,14.736,400000.0
2007-11-13 09:41:00,14.691,14.747,14.611,14.671,500000.0
2007-11-13 09:42:00,14.7,14.776,14.638,14.724,500000.0
2007-11-13 09:43:00,14.676,14.716,14.635,14.716,350000.0
2007-11-13 09:44:00,14.66,14.772,14.66,14.772,450000.0
2007-11-13 09:45:00,14.726,14.739,14.627,14.627,400000.0
2007-11-13 09:46:00,14.693,14.78,14.663,14.744,550000.0
2007-11-13 09:47:00,14.696,14.752,14.59,14.752,400000.0
2007-11-13 09:48:00,14.721,14.732,14.595,14.624,450000.0
2007-11-13 09:49:00,14.766,14.766,14.631,14.697,400000.0
2007-11-13 09:50:00,14.69,14.77,14.642,14.709,350000.0
2007-11-13 09:51:00,14.672,14.751,14.637,14.67,500000.0
2007-11-13 09:52:00,14.67,14.768,14.653,14.728,550000.0
2007-11-13 09:53:00,14.645,14.741,14.601,14.741,550000.0
2007-11-13 09:54:00,14.685,14.806,14.668,14.731,750000.0
2007-11-13 09:55:00,14.665,14.759,14.665,14.759,450000.0
2007-11-13 09:56:00,14.682,14.77,14.628,14.733,350000.0
2007-11-13 09:57:00,14.736,14.751,14.65,14.65,500000.0
2007-11-13 09:58:00,14.688,14.733,14.6,14.711,500000.0
2007-11-13 09:59:00,14.626,14.754,14.626,14.7,400000.0
2007-11-13 10:00:00,14.732,14.732,14.585,14.585,350000.0
2007-11-13 10:01:00,14.687,14.748,14.614,14.616,400000.0
2007-11-13 10:02:00,14.65,14.749,14.65,14.65,400000.0
2007-11-13 10:03:00,14.724,14.773,14.614,14.655,500000.0
2007-11-13 10:04:00,14.655,14.765,14.645,14.666,550000.0
2007-11-13 10:05:00,14.683,14.741,14.651,14.671,350000.0
2007-11-13 10:06:00,14.676,14.759,14.666,14.669,500000.0
2007-11-13 10:07:00,14.617,14.772,14.617,14.668,350000.0
2007-11-13 10:08:00,14.612,14.711,14.602,14.618,450000.0
2007-11-13 10:09:00,14.564,14.685,14.564,14.676,550000.0
2007-11-13 10:10:00,14.631,14.698,14.625,14.635,350000.0
2007-11-13 10:11:00,14.708,14.708,14.57,14.689,400000.0
2007-11-13 10:12:00,14.671,14.685,14.561,14.685,550000.0
2007-11-13 10:13:00,14.543,14.7,14.542,14.7,500000.0
2007-11-13 10:14:00,14.65,14.736,14.625,14.656,550000.0
2007-11-13 10:15:00,14.674,14.711,14.606,14.688,450000.0
2007-11-13 10:16:00,14.631,14.697,14.591,14.596,550000.0
2007-11-13 10:17:00,14.674,14.71,14.583,14.583,500000.0
2007-11-13 10:18:00,14.63,14.709,14.582,14.623,300000.0
2007-11-13 10:19:00,14.703,14.715,14.612,14.612,500000.0
2007-11-13 10:20:00,14.646,14.736,14.64,14.703,350000.0
2007-11-13 10:21:00,14.655,14.706,14.576,14.637,550000.0
2007-11-13 10:22:00,14.609,14.75,14.609,14.648,350000.0
2007-11-13 10:23:00,14.589,14.711,14.588,14.595,400000.0
2007-11-13 10:24:00,14.632,14.706,14.577,14.66,500000.0
2007-11-13 10:25:00,14.668,14.668,14.52,14.541,500000.0
2007-11-13 10:26:00,14.708,14.729,14.578,14.578,400000.0
2007-11-13 10:27:00,14.623,14.683,14.568,14.581,400000.0
2007-11-13 10:28:00,14.628,14.674,14.554,14.631,600000.0
2007-11-13 10:29:00,14.636,14.723,14.572,14.572,350000.0
2007-11-13 10:30:00,14.692,14.736,14.594,14.594,450000.0
2007-11-13 10:31:00,14.565,14.681,14.524,14.578,550000.0
2007-11-13 10:32:00,14.645,14.663,14.534,14.663,650000.0
2007-11-13 10:33:00,14.562,14.676,14.561,14.561,450000.0
2007-11-13 10:34:00,14.611,14.685,14.551,14.683,550000.0
2007-11-13 10:35:00,14.677,14.677,14.521,14.627,400000.0
2007-11-13 10:36:00,14.636,14.676,14.573,14.586,550000.0
2007-11-13 10:37:00,14.534,14.657,14.51,14.657,400000.0
2007-11-13 10:38:00,14.589,14.686,14.589,14.632,400000.0
2007-11-13 10:39:00,14.522,14.661,14.496,14.578,350000.0
2007-11-13 10:40:00,14.545,14.659,14.521,14.587,550000.0
2007-11-13 10:41:00,14.612,14.612,14.5,14.566,350000.0
2007-11-13 10:42:00,14.593,14.613,14.485,14.561,400000.0
2007-11-13 10:43:00,14.578,14.632,14.477,14.632,450000.0
2007-11-13 10:44:00,14.552,14.607,14.46,14.502,350000.0
2007-11-13 10:45:00,14.584,14.584,14.439,14.52,550000.0
2007-11-13 10:46:00,14.452,14.576,14.445,14.557,600000.0
2007-11-13 10:47:00,14.503,14.563,14.47,14.534,400000.0
2007-11-13 10:48:00,14.52,14.632,14.506,14.632,400000.0
2007-11-13 10:49:00,14.571,14.645,14.503,14.631,550000.0
2007-11-13 10:50:00,14.493,14.607,14.473,14.598,450000.0
2007-11-13 10:51:00,14.524,14.617,14.453,14.453,500000.0
2007-11-13 10:52:00,14.527,14.578,14.478,14.53,400000.0
2007-11-13 10:53:00,14.539,14.589,14.432,14.589,350000.0
2007-11-13 10:54:00,14.548,14.582,14.441,14.582,400000.0
2007-11-13 10:55:00,14.542,14.573,14.476,14.489,350000.0
2007-11-13 10:56:00,14.482,14.593,14.478,14.549,450000.0
2007-11-13 10:57:00,14.56,14.613,14.516,14.528,400000.0
2007-11-13 10:58:00,14.498,14.571,14.451,14.53,400000.0
2007-11-13 10:59:00,14.559,14.584,14.488,14.584,350000.0
2007-11-13 11:00:00,14.525,14.62,14.515,14.525,400000.0
2007-11-13 11:01:00,14.592,14.592,14.471,14.508,500000.0
2007-11-13 11:02:00,14.497,14.583,14.463,14.495,500000.0
2007-11-13 11:03:00,14.473,14.584,14.453,14.507,400000.0
2007-11-13 11:04:00,14.593,14.605,14.465,14.605,500000.0
2007-11-13 11:05:00,14.524,14.597,14.461,14.473,450000.0
2007-11-13 11:06:00,14.497,14.56,14.455,14.559,400000.0
2007-11-13 11:07:00,14.583,14.584,14.447,14.46,400000.0
2007-11-13 11:08:00,14.49,14.574,14.427,14.504,500000.0
2007-11-13 11:09:00,14.531,14.641,14.483,14.622,500000.0
2007-11-13 11:10:00,14.486,14.638,14.486,14.588,450000.0
2007-11-13 11:11:00,14.574,14.638,14.521,14.587,500000.0
2007-11-13 11:12:00,14.522,14.647,14.51,14.524,600000.0
2007-11-13 11:13:00,14.56,14.617,14.515,14.557,500000.0
2007-11-13 11:14:00,14.507,14.587,14.449,14.506,400000.0
2007-11-13 11:15:00,14.615,14.646,14.51,14.51,550000.0
2007-11-13 11:16:00,14.545,14.674,14.536,14.538,350000.0
2007-11-13 11:17:00,14.548,14.631,14.517,14.517,250000.0
2007-11-13 11:18:00,14.573,14.604,14.458,14.513,400000.0
2007-11-13 11:19:00,14.567,14.596,14.527,14.527,450000.0
2007-11-13 11:20:00,14.629,14.647,14.541,14.647,500000.0
2007-11-13 11:21:00,14.492,14.611,14.492,14.498,450000.0
2007-11-13 11:22:00,14.624,14.664,14.526,14.543,400000.0
2007-11-13 11:23:00,14.553,14.658,14.553,14.623,400000.0
2007-11-13 11:24:00,14.616,14.617,14.513,14.576,400000.0
2007-11-13 11:25:00,14.552,14.654,14.534,14.614,400000.0
2007-11-13 11:26:00,14.527,14.675,14.508,14.541,550000.0
2007-11-13 11:27:00,14.637,14.637,14.522,14.565,400000.0
2007-11-13 11:28:00,14.512,14.648,14.512,14.636,500000.0
2007-11-13 11:29:00,14.583,14.634,14.521,14.534,550000.0
2007-11-13 11:30:00,14.514,14.6,14.482,14.52,400000.0
2007-11-13 11:31:00,14.581,14.6,14.484,14.599,550000.0
2007-11-13 11:32:00,14.614,14.614,14.496,14.569,650000.0
2007-11-13 11:33:00,14.497,14.654,14.497,14.606,550000.0
2007-11-13 11:34:00,14.567,14.638,14.533,14.632,450000.0
2007-11-13 11:35:00,14.545,14.641,14.545,14.632,350000.0
2007-11-13 11:36:00,14.508,14.592,14.504,14.506,400000.0
2007-11-13 11:37:00,14.587,14.647,14.551,14.615,450000.0
2007-11-13 11:38:00,14.588,14.629,14.556,14.592,400000.0
2007-11-13 11:39:00,14.543,14.623,14.478,14.618,550000.0
2007-11-13 11:40:00,14.624,14.624,14.51,14.51,500000.0
2007-11-13 11:41:00,14.61,14.643,14.523,14.621,400000.0
2007-11-13 11:42:00,14.509,14.634,14.509,14.59,350000.0
2007-11-13 11:43:00,14.59,14.624,14.505,14.555,550000.0
2007-11-13 11:44:00,14.516,14.614,14.48,14.515,400000.0
2007-11-13 11:45:00,14.55,14.604,14.515,14.576,350000.0
2007-11-13 11:46:00,14.601,14.601,14.498,14.503,450000.0
2007-11-13 11:47:00,14.597,14.597,14.478,14.514,400000.0
2007-11-13 11:48:00,14.525,14.576,14.471,14.557,500000.0
2007-11-13 11:49:00,14.585,14.599,14.476,14.538,400000.0
2007-11-13 11:50:00,14.585,14.585,14.471,14.477,350000.0
2007-11-13 11:51:00,14.539,14.625,14.479,14.479,450000.0
2007-11-13 11:52:00,14.475,14.587,14.475,14.587,500000.0
2007-11-13 11:53:00,14.571,14.571,14.432,14.515,500000.0
2007-11-13 11:54:00,14.524,14.559,14.441,14.559,350000.0
2007-11-13 11:55:00,14.536,14.571,14.426,14.426,550000.0
2007-11-13 11:56:00,14.501,14.618,14.46,14.524,400000.0
2007-11-13 11:57:00,14.516,14.602,14.459,14.471,550000.0
2007-11-13 11:58:00,14.566,14.633,14.507,14.589,450000.0
2007-11-13 11:59:00,14.571,14.624,14.476,14.581,550000.0
2007-11-13 12:00:00,14.51,14.598,14.496,14.592,450000.0
2007-11-13 12:01:00,14.487,14.605,14.487,14.529,400000.0
2007-11-13 12:02:00,14.532,14.568,14.499,14.515,450000.0
2007-11-13 12:03:00,14.553,14.617,14.474,14.594,450000.0
2007-11-13 12:04:00,14.571,14.588,14.444,14.453,500000.0
2007-11-13 12:05:00,14.57,14.636,14.48,14.59,400000.0
2007-11-13 12:06:00,14.576,14.619,14.512,14.576,500000.0
2007-11-13 12:07:00,14.489,14.624,14.473,14.477,350000.0
2007-11-13 12:08:00,14.585,14.624,14.49,14.596,550000.0
2007-11-13 12:09:00,14.518,14.617,14.467,14.617,550000.0
2007-11-13 12:10:00,14.633,14.633,14.543,14.607,350000.0
2007-11-13 12:11:00,14.514,14.577,14.486,14.535,350000.0
2007-11-13 12:12:00,14.507,14.645,14.495,14.579,550000.0
2007-11-13 12:13:00,14.634,14.634,14.513,14.628,350000.0
2007-11-13 12:14:00,14.589,14.628,14.52,14.524,350000.0
2007-11-13 12:15:00,14.618,14.637,14.529,14.593,350000.0
2007-11-13 12:16:00,14.54,14.577,14.478,14.543,450000.0
2007-11-13 12:17:00,14.51,14.665,14.508,14.617,450000.0
2007-11-13 12:18:00,14.502,14.615,14.483,14.57,350000.0
2007-11-13 12:19:00,14.491,14.595,14.476,14.538,450000.0
2007-11-13 12:20:00,14.643,14.643,14.551,14.555,350000.0
2007-11-13 12:21:00,14.544,14.627,14.526,14.526,450000.0
2007-11-13 12:22:00,14.532,14.617,14.479,14.554,450000.0
2007-11-13 12:23:00,14.602,14.619,14.494,14.556,550000.0
2007-11-13 12:24:00,14.538,14.643,14.49,14.588,500000.0
2007-11-13 12:25:00,14.599,14.637,14.551,14.551,450000.0
2007-11-13 12:26:00,14.556,14.556,14.486,14.555,250000.0
2007-11-13 12:27:00,14.544,14.611,14.441,14.611,500000.0
2007-11-13 12:28:00,14.518,14.617,14.518,14.519,500000.0
2007-11-13 12:29:00,14.564,14.628,14.488,14.566,450000.0
2007-11-13 12:30:00,14.555,14.636,14.527,14.627,400000.0
2007-11-13 12:31:00,14.616,14.616,14.506,14.54,550000.0
2007-11-13 12:32:00,14.624,14.624,14.509,14.509,400000.0
2007-11-13 12:33:00,14.48,14.604,14.48,14.561,450000.0
2007-11-13 12:34:00,14.509,14.617,14.456,14.617,450000.0
2007-11-13 12:35:00,14.598,14.636,14.515,14.515,500000.0
2007-11-13 12:36:00,14.603,14.626,14.544,14.544,400000.0
2007-11-13 12:37:00,14.571,14.594,14.504,14.563,350000.0
2007-11-13 12:38:00,14.585,14.588,14.505,14.549,400000.0
2007-11-13 12:39:00,14.502,14.637,14.502,14.544,550000.0
2007-11-13 12:40:00,14.477,14.622,14.477,14.528,450000.0
2007-11-13 12:41:00,14.583,14.598,14.5,14.588,450000.0
2007-11-13 12:42:00,14.589,14.624,14.502,14.544,500000.0
2007-11-13 12:43:00,14.624,14.627,14.501,14.501,350000.0
2007-11-13 12:44:00,14.633,14.659,14.524,14.532,400000.0
2007-11-13 12:45:00,14.542,14.625,14.529,14.529,350000.0
2007-11-13 12:46:00,14.587,14.619,14.518,14.619,500000.0
2007-11-13 12:47:00,14.6,14.6,14.474,14.517,350000.0
2007-11-13 12:48:00,14.573,14.612,14.498,14.572,500000.0
2007-11-13 12:49:00,14.513,14.63,14.474,14.508,400000.0
2007-11-13 12:50:00,14.471,14.571,14.436,14.571,450000.0
2007-11-13 12:51:00,14.522,14.622,14.494,14.534,350000.0
2007-11-13 12:53:00,14.536,14.595,14.536,14.574,400000.0
2007-11-13 12:54:00,14.617,14.617,14.5,14.5,550000.0
2007-11-13 12:55:00,14.544,14.618,14.512,14.512,550000.0
2007-11-13 12:56:00,14.617,14.617,14.46,14.572,500000.0
2007-11-13 12:57:00,14.559,14.617,14.511,14.559,400000.0
2007-11-13 12:58:00,14.521,14.578,14.483,14.495,450000.0
2007-11-13 12:59:00,14.469,14.582,14.469,14.494,350000.0
2007-11-13 13:00:00,14.591,14.591,14.467,14.531,550000.0
2007-11-13 13:01:00,14.546,14.546,14.439,14.537,400000.0
2007-11-13 13:02:00,14.585,14.618,14.522,14.578,500000.0
2007-11-13 13:03:00,14.583,14.583,14.485,14.555,300000.0
2007-11-13 13:04:00,14.476,14.584,14.476,14.549,450000.0
2007-11-13 13:05:00,14.619,14.624,14.486,14.486,550000.0
2007-11-13 13:06:00,14.55,14.598,14.484,14.508,400000.0
2007-11-13 13:07:00,14.55,14.625,14.524,14.625,450000.0
2007-11-13 13:08:00,14.573,14.634,14.52,14.616,350000.0
2007-11-13 13:09:00,14.597,14.608,14.47,14.501,400000.0
2007-11-13 13:10:00,14.533,14.688,14.53,14.643,500000.0
2007-11-13 13:11:00,14.591,14.621,14.53,14.568,400000.0
2007-11-13 13:12:00,14.608,14.628,14.51,14.585,350000.0
2007-11-13 13:13:00,14.542,14.605,14.542,14.577,350000.0
2007-11-13 13:14:00,14.58,14.588,14.52,14.549,400000.0
2007-11-13 13:15:00,14.552,14.553,14.47,14.47,450000.0
2007-11-13 13:16:00,14.613,14.625,14.464,14.542,500000.0
2007-11-13 13:17:00,14.465,14.589,14.465,14.542,400000.0
2007-11-13 13:18:00,14.568,14.568,14.485,14.523,350000.0
2007-11-13 13:19:00,14.53,14.57,14.434,14.57,550000.0
2007-11-13 13:20:00,14.585,14.593,14.468,14.545,550000.0
2007-11-13 13:21:00,14.529,14.599,14.481,14.556,400000.0
2007-11-13 13:22:00,14.591,14.591,14.435,14.469,550000.0
2007-11-13 13:23:00,14.573,14.593,14.435,14.47,450000.0
2007-11-13 13:24:00,14.501,14.581,14.501,14.559,350000.0
2007-11-13 13:25:00,14.445,14.568,14.438,14.532,450000.0
2007-11-13 13:26:00,14.577,14.577,14.476,14.518,400000.0
2007-11-13 13:27:00,14.544,14.546,14.438,14.438,400000.0
2007-11-13 13:28:00,14.513,14.541,14.421,14.421,400000.0
2007-11-13 13:29:00,14.527,14.53,14.402,14.497,400000.0
2007-11-13 13:30:00,14.459,14.546,14.459,14.537,450000.0
2007-11-13 13:31:00,14.469,14.569,14.455,14.566,400000.0
2007-11-13 13:32:00,14.553,14.553,14.454,14.521,400000.0
2007-11-13 13:33:00,14.504,14.582,14.457,14.522,350000.0
2007-11-13 13:34:00,14.563,14.607,14.473,14.473,400000.0
2007-11-13 13:35:00,14.486,14.597,14.456,14.588,350000.0
2007-11-13 13:36:00,14.489,14.593,14.465,14.566,650000.0
2007-11-13 13:37:00,14.525,14.607,14.499,14.499,400000.0
2007-11-13 13:38:00,14.467,14.587,14.467,14.58,350000.0
2007-11-13 13:39:00,14.506,14.581,14.479,14.479,350000.0
2007-11-13 13:40:00,14.57,14.589,14.455,14.542,500000.0
2007-11-13 13:41:00,14.471,14.572,14.471,14.493,400000.0
2007-11-13 13:42:00,14.483,14.528,14.442,14.526,450000.0
2007-11-13 13:43:00,14.547,14.579,14.467,14.521,350000.0
2007-11-13 13:44:00,14.586,14.638,14.478,14.478,500000.0
2007-11-13 13:45:00,14.467,14.578,14.435,14.578,350000.0
2007-11-13 13:46:00,14.472,14.563,14.447,14.561,450000.0
2007-11-13 13:47:00,14.612,14.612,14.49,14.553,400000.0
2007-11-13 13:48:00,14.583,14.589,14.553,14.589,350000.0
2007-11-13 13:49:00,14.54,14.606,14.505,14.505,350000.0
2007-11-13 13:50:00,14.522,14.61,14.423,14.463,550000.0
2007-11-13 13:51:00,14.569,14.592,14.477,14.554,550000.0
2007-11-13 13:52:00,14.576,14.583,14.515,14.515,400000.0
2007-11-13 13:53:00,14.593,14.627,14.49,14.49,350000.0
2007-11-13 13:54:00,14.527,14.618,14.472,14.608,400000.0
2007-11-13 13:55:00,14.613,14.613,14.478,14.478,350000.0
2007-11-13 13:56:00,14.606,14.616,14.541,14.591,350000.0
2007-11-13 13:57:00,14.561,14.602,14.471,14.58,350000.0
2007-11-13 13:58:00,14.585,14.628,14.519,14.577,350000.0
2007-11-13 13:59:00,14.558,14.575,14.465,14.575,350000.0
2007-11-13 14:00:00,14.642,14.642,14.515,14.539,450000.0
2007-11-13 14:01:00,14.629,14.633,14.54,14.633,400000.0
2007-11-13 14:02:00,14.492,14.597,14.492,14.582,400000.0
2007-11-13 14:03:00,14.543,14.629,14.536,14.607,350000.0
2007-11-13 14:04:00,14.594,14.644,14.57,14.602,350000.0
2007-11-13 14:05:00,14.629,14.638,14.513,14.638,400000.0
2007-11-13 14:06:00,14.527,14.61,14.508,14.51,450000.0
2007-11-13 14:07:00,14.6,14.624,14.497,14.617,350000.0
2007-11-13 14:08:00,14.561,14.648,14.526,14.542,550000.0
2007-11-13 14:09:00,14.584,14.644,14.526,14.587,500000.0
2007-11-13 14:10:00,14.608,14.65,14.518,14.518,350000.0
2007-11-13 14:11:00,14.631,14.631,14.494,14.54,500000.0
2007-11-13 14:12:00,14.512,14.578,14.505,14.534,350000.0
2007-11-13 14:13:00,14.569,14.613,14.519,14.545,450000.0
2007-11-13 14:14:00,14.633,14.657,14.531,14.535,400000.0
2007-11-13 14:15:00,14.58,14.681,14.544,14.544,350000.0
2007-11-13 14:16:00,14.596,14.639,14.503,14.612,500000.0
2007-11-13 14:17:00,14.56,14.631,14.521,14.592,400000.0
2007-11-13 14:18:00,14.54,14.634,14.54,14.563,450000.0
2007-11-13 14:19:00,14.635,14.639,14.528,14.605,350000.0
2007-11-13 14:20:00,14.62,14.636,14.526,14.616,500000.0
2007-11-13 14:21:00,14.657,14.657,14.537,14.591,400000.0
2007-11-13 14:22:00,14.635,14.635,14.519,14.59,400000.0
2007-11-13 14:23:00,14.58,14.618,14.484,14.539,450000.0
2007-11-13 14:24:00,14.589,14.64,14.509,14.614,400000.0
2007-11-13 14:25:00,14.569,14.68,14.502,14.502,350000.0
2007-11-13 14:26:00,14.54,14.629,14.485,14.598,500000.0
2007-11-13 14:27:00,14.494,14.646,14.494,14.542,500000.0
2007-11-13 14:28:00,14.614,14.636,14.483,14.529,450000.0
2007-11-13 14:29:00,14.507,14.595,14.507,14.529,550000.0
2007-11-13 14:30:00,14.611,14.661,14.496,14.634,350000.0
2007-11-13 14:31:00,14.638,14.652,14.537,14.578,400000.0
2007-11-13 14:32:00,14.604,14.647,14.531,14.547,500000.0
2007-11-13 14:33:00,14.638,14.638,14.544,14.609,500000.0
2007-11-13 14:34:00,14.649,14.649,14.554,14.611,350000.0
2007-11-13 14:35:00,14.629,14.629,14.503,14.539,400000.0
2007-11-13 14:36:00,14.623,14.623,14.518,14.581,400000.0
2007-11-13 14:37:00,14.563,14.628,14.506,14.628,400000.0
2007-11-13 14:38:00,14.491,14.609,14.474,14.474,350000.0
2007-11-13 14:39:00,14.553,14.639,14.504,14.519,500000.0
2007-11-13 14:40:00,14.501,14.621,14.501,14.621,400000.0
2007-11-13 14:41:00,14.584,14.584,14.52,14.567,350000.0
2007-11-13 14:42:00,14.565,14.58,14.45,14.516,500000.0
2007-11-13 14:43:00,14.579,14.631,14.517,14.624,350000.0
2007-11-13 14:44:00,14.601,14.638,14.468,14.532,400000.0
2007-11-13 14:45:00,14.617,14.656,14.521,14.521,350000.0
2007-11-13 14:46:00,14.599,14.639,14.496,14.639,450000.0
2007-11-13 14:47:00,14.54,14.665,14.537,14.642,550000.0
2007-11-13 14:48:00,14.603,14.624,14.521,14.521,400000.0
2007-11-13 14:49:00,14.555,14.637,14.501,14.601,500000.0
2007-11-13 14:50:00,14.573,14.626,14.518,14.547,400000.0
2007-11-13 14:51:00,14.525,14.631,14.511,14.549,400000.0
2007-11-13 14:52:00,14.601,14.643,14.493,14.599,400000.0
2007-11-13 14:53:00,14.597,14.638,14.49,14.638,450000.0
2007-11-13 14:54:00,14.633,14.641,14.507,14.522,550000.0
2007-11-13 14:55:00,14.628,14.645,14.499,14.573,550000.0
2007-11-13 14:56:00,14.527,14.651,14.527,14.569,450000.0
2007-11-13 14:57:00,14.555,14.613,14.493,14.493,400000.0
2007-11-13 14:58:00,14.6,14.643,14.483,14.483,400000.0
2007-11-13 14:59:00,14.648,14.663,14.592,14.663,350000.0
2007-11-13 15:00:00,14.549,14.665,14.531,14.665,350000.0
2007-11-13 15:01:00,14.563,14.677,14.548,14.607,400000.0
2007-11-13 15:02:00,14.65,14.65,14.532,14.532,350000.0
2007-11-13 15:03:00,14.602,14.654,14.549,14.549,500000.0
2007-11-13 15:04:00,14.605,14.669,14.572,14.572,350000.0
2007-11-13 15:05:00,14.625,14.682,14.556,14.682,450000.0
2007-11-13 15:06:00,14.669,14.702,14.585,14.585,500000.0
2007-11-13 15:07:00,14.653,14.721,14.613,14.621,500000.0
2007-11-13 15:08:00,14.657,14.691,14.594,14.624,350000.0
2007-11-13 15:09:00,14.628,14.672,14.573,14.573,400000.0
2007-11-13 15:10:00,14.581,14.673,14.548,14.589,450000.0
2007-11-13 15:11:00,14.663,14.688,14.571,14.612,550000.0
2007-11-13 15:12:00,14.589,14.698,14.542,14.622,450000.0
2007-11-13 15:13:00,14.645,14.645,14.584,14.637,350000.0
2007-11-13 15:14:00,14.689,14.698,14.569,14.653,400000.0
2007-11-13 15:15:00,14.554,14.644,14.537,14.644,250000.0
2007-11-13 15:16:00,14.575,14.68,14.575,14.63,500000.0
2007-11-13 15:17:00,14.649,14.692,14.58,14.58,400000.0
2007-11-13 15:18:00,14.674,14.678,14.562,14.644,450000.0
2007-11-13 15:19:00,14.685,14.685,14.559,14.64,450000.0
2007-11-13 15:20:00,14.557,14.69,14.507,14.603,550000.0
2007-11-13 15:21:00,14.59,14.606,14.524,14.524,450000.0
2007-11-13 15:22:00,14.625,14.656,14.513,14.565,550000.0
2007-11-13 15:23:00,14.565,14.644,14.554,14.62,400000.0
2007-11-13 15:24:00,14.597,14.646,14.471,14.646,500000.0
2007-11-13 15:25:00,14.545,14.649,14.545,14.649,350000.0
2007-11-13 15:26:00,14.596,14.668,14.546,14.546,350000.0
2007-11-13 15:27:00,14.695,14.743,14.653,14.7,400000.0
2007-11-13 15:28:00,14.719,14.754,14.653,14.754,350000.0
2007-11-13 15:29:00,14.716,14.738,14.662,14.738,500000.0
2007-11-13 15:30:00,14.728,14.757,14.651,14.701,550000.0
2007-11-13 15:31:00,14.604,14.715,14.604,14.712,550000.0
2007-11-13 15:32:00,14.742,14.767,14.642,14.72,550000.0
2007-11-13 15:33:00,14.726,14.743,14.606,14.676,400000.0
2007-11-13 15:34:00,14.664,14.749,14.588,14.717,500000.0
2007-11-13 15:35:00,14.725,14.75,14.642,14.715,600000.0
2007-11-13 15:36:00,14.727,14.734,14.602,14.621,500000.0
2007-11-13 15:37:00,14.649,14.728,14.584,14.587,450000.0
2007-11-13 15:38:00,14.761,14.776,14.657,14.658,400000.0
2007-11-13 15:39:00,14.702,14.778,14.625,14.685,500000.0
2007-11-13 15:40:00,14.663,14.793,14.638,14.71,450000.0
2007-11-13 15:41:00,14.674,14.756,14.665,14.756,450000.0
2007-11-13 15:42:00,14.769,14.773,14.73,14.744,400000.0
2007-11-13 15:43:00,14.712,14.797,14.677,14.797,400000.0
2007-11-13 15:44:00,14.734,14.804,14.691,14.742,400000.0
2007-11-13 15:45:00,14.831,14.836,14.723,14.826,400000.0
2007-11-13 15:46:00,14.808,14.833,14.681,14.752,550000.0
2007-11-13 15:47:00,14.747,14.87,14.73,14.73,350000.0
2007-11-13 15:48:00,14.809,14.874,14.732,14.866,450000.0
2007-11-13 15:49:00,14.813,14.82,14.735,14.817,400000.0
2007-11-13 15:50:00,14.778,14.831,14.746,14.749,350000.0
2007-11-13 15:51:00,14.857,14.857,14.738,14.854,450000.0
2007-11-13 15:52:00,14.756,14.846,14.756,14.765,350000.0
2007-11-13 15:53:00,14.791,14.856,14.791,14.856,350000.0
2007-11-13 15:54:00,14.76,14.875,14.741,14.829,350000.0
2007-11-13 15:55:00,14.827,14.835,14.724,14.835,400000.0
2007-11-13 15:56:00,14.836,14.864,14.746,14.796,1000000.0
2007-11-13 15:57:00,14.867,14.876,14.826,14.864,350000.0
2007-11-13 15:58:00,14.85,14.884,14.744,14.883,550000.0
2007-11-13 15:59:00,14.737,14.829,14.737,14.825,350000.0
2007-11-13 16:00:00,14.793,14.823,14.73,14.799,450000.0
2007-11-13 16:01:00,14.855,14.855,14.72,14.76,350000.0
2007-11-13 16:02:00,14.83,14.869,14.717,14.825,450000.0
2007-11-13 16:03:00,14.768,14.846,14.768,14.772,350000.0
2007-11-13 16:04:00,14.855,14.867,14.754,14.807,350000.0
2007-11-13 16:05:00,14.757,14.846,14.729,14.845,400000.0
2007-11-13 16:06:00,14.722,14.822,14.694,14.694,400000.0
2007-11-13 16:07:00,14.82,14.82,14.665,14.704,450000.0
2007-11-13 16:08:00,14.75,14.801,14.67,14.781,550000.0
2007-11-13 16:09:00,14.791,14.791,14.665,14.735,350000.0
2007-11-13 16:10:00,14.721,14.821,14.695,14.794,350000.0
2007-11-13 16:11:00,14.793,14.803,14.701,14.762,400000.0
2007-11-13 16:12:00,14.768,14.835,14.712,14.766,550000.0
2007-11-13 16:13:00,14.711,14.819,14.681,14.775,400000.0
2007-11-13 16:14:00,14.718,14.817,14.711,14.792,350000.0
2007-11-13 16:15:00,14.792,14.834,14.718,14.827,450000.0
2007-11-13 16:16:00,14.827,14.85,14.742,14.85,350000.0
2007-11-13 16:17:00,14.832,14.865,14.745,14.769,500000.0
2007-11-13 16:18:00,14.811,14.849,14.774,14.775,350000.0
2007-11-13 16:19:00,14.751,14.829,14.751,14.756,550000.0
2007-11-13 16:20:00,14.729,14.817,14.709,14.757,350000.0
2007-11-13 16:21:00,14.835,14.835,14.718,14.83,400000.0
2007-11-13 16:22:00,14.714,14.822,14.649,14.822,400000.0
2007-11-13 16:23:00,14.812,14.812,14.667,14.692,550000.0
2007-11-13 16:24:00,14.756,14.803,14.659,14.785,450000.0
2007-11-13 16:25:00,14.796,14.812,14.681,14.812,400000.0
2007-11-13 16:26:00,14.793,14.793,14.709,14.722,450000.0
2007-11-13 16:27:00,14.713,14.794,14.678,14.755,500000.0
2007-11-13 16:28:00,14.788,14.822,14.701,14.806,500000.0
2007-11-13 16:29:00,14.762,14.828,14.713,14.768,450000.0
2007-11-13 16:30:00,14.748,14.806,14.672,14.737,500000.0
2007-11-13 16:31:00,14.788,14.788,14.676,14.717,350000.0
2007-11-13 16:32:00,14.837,14.837,14.73,14.73,500000.0
2007-11-13 16:33:00,14.798,14.823,14.656,14.823,400000.0
2007-11-13 16:34:00,14.769,14.818,14.683,14.702,400000.0
2007-11-13 16:35:00,14.789,14.86,14.723,14.778,550000.0
2007-11-13 16:36:00,14.708,14.818,14.675,14.743,500000.0
2007-11-13 16:37:00,14.729,14.829,14.729,14.768,350000.0
2007-11-13 16:38:00,14.699,14.838,14.696,14.838,450000.0
2007-11-13 16:39:00,14.72,14.844,14.708,14.844,450000.0
2007-11-13 16:40:00,14.842,14.877,14.728,14.746,550000.0
2007-11-13 16:41:00,14.812,14.86,14.728,14.819,350000.0
2007-11-13 16:42:00,14.694,14.802,14.677,14.802,350000.0
2007-11-13 16:43:00,14.712,14.816,14.712,14.816,350000.0
2007-11-13 16:44:00,14.785,14.872,14.731,14.749,400000.0
2007-11-13 16:45:00,14.837,14.854,14.738,14.772,400000.0
2007-11-13 16:46:00,14.875,14.875,14.716,14.822,500000.0
2007-11-13 16:47:00,14.753,14.838,14.734,14.829,350000.0
2007-11-13 16:48:00,14.82,14.852,14.714,14.826,350000.0
2007-11-13 16:49:00,14.765,14.844,14.714,14.714,400000.0
2007-11-13 16:50:00,14.803,14.803,14.683,14.803,500000.0
2007-11-13 16:51:00,14.776,14.859,14.723,14.764,400000.0
2007-11-13 16:52:00,14.81,14.836,14.674,14.712,400000.0
2007-11-13 16:53:00,14.752,14.863,14.713,14.816,500000.0
2007-11-13 16:54:00,14.713,14.832,14.696,14.832,550000.0
2007-11-13 16:55:00,14.796,14.829,14.679,14.796,550000.0
2007-11-13 16:56:00,14.729,14.838,14.667,14.743,550000.0
2007-11-13 16:57:00,14.755,14.836,14.7,14.805,400000.0
2007-11-13 16:58:00,14.715,14.8,14.666,14.705,550000.0
2007-11-13 16:59:00,14.698,14.772,14.635,14.693,350000.0
2007-11-13 17:00:00,14.632,14.763,14.632,14.752,450000.0
2007-11-13 17:01:00,14.688,14.777,14.646,14.759,350000.0
2007-11-13 17:02:00,14.66,14.793,14.66,14.747,550000.0
2007-11-13 17:03:00,14.754,14.762,14.629,14.762,550000.0
2007-11-13 17:04:00,14.695,14.776,14.624,14.776,500000.0
2007-11-13 17:05:00,14.702,14.763,14.668,14.748,550000.0
2007-11-13 17:06:00,14.675,14.803,14.661,14.749,350000.0
2007-11-13 17:07:00,14.759,14.767,14.642,14.737,350000.0
2007-11-13 17:08:00,14.687,14.753,14.629,14.723,450000.0
2007-11-13 17:09:00,14.727,14.727,14.634,14.724,500000.0
2007-11-13 17:10:00,14.77,14.77,14.633,14.727,500000.0
2007-11-13 17:11:00,14.774,14.774,14.647,14.751,350000.0
2007-11-13 17:12:00,14.608,14.731,14.598,14.649,350000.0
2007-11-13 17:13:00,14.706,14.754,14.63,14.694,350000.0
2007-11-13 17:14:00,14.702,14.775,14.64,14.775,500000.0
2007-11-13 17:15:00,14.655,14.761,14.638,14.726,450000.0
2007-11-13 17:16:00,14.641,14.742,14.61,14.742,350000.0
2007-11-13 17:17:00,14.73,14.73,14.571,14.673,350000.0
2007-11-13 17:18:00,14.704,14.737,14.578,14.71,550000.0
2007-11-13 17:19:00,14.647,14.742,14.61,14.657,400000.0
2007-11-13 17:20:00,14.593,14.733,14.593,14.714,400000.0
2007-11-13 17:21:00,14.649,14.754,14.637,14.637,500000.0
2007-11-13 17:22:00,14.722,14.746,14.571,14.745,500000.0
2007-11-13 17:23:00,14.734,14.775,14.651,14.651,400000.0
2007-11-13 17:24:00,14.644,14.712,14.639,14.657,400000.0
2007-11-13 17:25:00,14.711,14.711,14.608,14.66,350000.0
2007-11-13 17:26:00,14.716,14.77,14.672,14.688,450000.0
2007-11-13 17:27:00,14.764,14.764,14.605,14.709,450000.0
2007-11-13 17:28:00,14.693,14.733,14.631,14.724,350000.0
2007-11-13 17:29:00,14.714,14.743,14.613,14.726,500000.0
2007-11-13 17:30:00,14.732,14.746,14.606,14.746,500000.0
2007-11-13 17:31:00,14.63,14.754,14.61,14.69,450000.0
2007-11-13 17:32:00,14.681,14.714,14.627,14.714,500000.0
2007-11-13 17:33:00,14.713,14.713,14.594,14.656,500000.0
2007-11-13 17:34:00,14.564,14.647,14.497,14.642,450000.0
2007-11-13 17:35:00,14.613,14.623,14.56,14.594,350000.0
2007-11-13 17:36:00,14.604,14.604,14.461,14.525,350000.0
2007-11-13 17:37:00,14.538,14.654,14.538,14.654,350000.0
2007-11-13 17:38:00,14.639,14.675,14.545,14.597,500000.0
2007-11-13 17:39:00,14.556,14.623,14.549,14.575,550000.0
2007-11-13 17:40:00,14.671,14.671,14.534,14.564,400000.0
2007-11-13 17:41:00,14.644,14.683,14.552,14.589,550000.0
2007-11-13 17:42:00,14.578,14.651,14.578,14.596,400000.0
2007-11-13 17:43:00,14.638,14.638,14.519,14.592,400000.0
2007-11-13 17:44:00,14.588,14.622,14.475,14.62,400000.0
2007-11-13 17:45:00,14.626,14.626,14.537,14.55,400000.0
2007-11-13 17:46:00,14.638,14.638,14.503,14.503,550000.0
2007-11-13 17:47:00,14.529,14.61,14.472,14.527,450000.0
2007-11-13 17:48:00,14.517,14.624,14.514,14.624,350000.0
2007-11-13 17:49:00,14.536,14.627,14.497,14.544,350000.0
2007-11-13 17:50:00,14.634,14.668,14.538,14.547,600000.0
2007-11-13 17:51:00,14.611,14.611,14.512,14.533,500000.0
2007-11-13 17:52:00,14.52,14.598,14.48,14.535,500000.0
2007-11-13 17:53:00,14.598,14.602,14.508,14.554,350000.0
2007-11-13 17:54:00,14.591,14.627,14.504,14.552,450000.0
2007-11-13 17:55:00,14.493,14.599,14.489,14.507,450000.0
2007-11-13 17:56:00,14.558,14.606,14.474,14.474,550000.0
2007-11-13 17:57:00,14.543,14.562,14.449,14.462,450000.0
2007-11-13 17:58:00,14.48,14.586,14.48,14.586,350000.0
2007-11-13 17:59:00,14.566,14.568,14.452,14.568,550000.0
2007-11-13 18:00:00,14.578,14.588,14.445,14.508,450000.0
2007-11-13 18:01:00,14.54,14.579,14.466,14.496,400000.0
2007-11-13 18:02:00,14.552,14.592,14.488,14.488,450000.0
2007-11-13 18:03:00,14.636,14.636,14.552,14.589,450000.0
2007-11-13 18:04:00,14.64,14.646,14.525,14.591,450000.0
2007-11-13 18:05:00,14.583,14.671,14.533,14.671,500000.0
2007-11-13 18:06:00,14.623,14.627,14.516,14.547,400000.0
2007-11-13 18:07:00,14.575,14.673,14.494,14.643,400000.0
2007-11-13 18:08:00,14.613,14.636,14.518,14.518,350000.0
2007-11-13 18:09:00,14.56,14.617,14.56,14.565,350000.0
2007-11-13 18:10:00,14.61,14.64,14.505,14.529,400000.0
2007-11-13 18:11:00,14.56,14.628,14.506,14.628,450000.0
2007-11-13 18:12:00,14.551,14.602,14.518,14.527,400000.0
2007-11-13 18:13:00,14.463,14.617,14.463,14.52,350000.0
2007-11-13 18:14:00,14.572,14.572,14.532,14.538,300000.0
2007-11-13 18:15:00,14.496,14.578,14.449,14.51,350000.0
2007-11-13 18:16:00,14.522,14.586,14.472,14.483,350000.0
2007-11-13 18:17:00,14.49,14.588,14.471,14.515,500000.0
2007-11-13 18:18:00,14.405,14.511,14.398,14.475,500000.0
2007-11-13 18:19:00,14.425,14.524,14.389,14.421,450000.0
2007-11-13 18:20:00,14.419,14.515,14.38,14.503,400000.0
2007-11-13 18:21:00,14.513,14.513,14.377,14.377,350000.0
2007-11-13 18:22:00,14.464,14.489,14.381,14.392,400000.0
2007-11-13 18:23:00,14.403,14.496,14.372,14.479,350000.0
2007-11-13 18:24:00,14.496,14.496,14.346,14.433,450000.0
2007-11-13 18:25:00,14.362,14.47,14.33,14.47,350000.0
2007-11-13 18:26:00,14.489,14.495,14.363,14.382,500000.0
2007-11-13 18:27:00,14.484,14.531,14.372,14.531,350000.0
2007-11-13 18:28:00,14.408,14.508,14.385,14.491,400000.0
2007-11-13 18:29:00,14.558,14.59,14.451,14.543,500000.0
2007-11-13 18:30:00,14.545,14.545,14.454,14.53,500000.0
2007-11-13 18:31:00,14.529,14.545,14.388,14.545,350000.0
2007-11-13 18:32:00,14.431,14.536,14.431,14.496,350000.0
2007-11-13 18:33:00,14.423,14.574,14.423,14.466,350000.0
2007-11-13 18:34:00,14.591,14.591,14.498,14.532,350000.0
2007-11-13 18:35:00,14.582,14.595,14.453,14.511,400000.0
2007-11-13 18:36:00,14.567,14.581,14.433,14.479,450000.0
2007-11-13 18:37:00,14.42,14.536,14.414,14.536,550000.0
2007-11-13 18:38:00,14.542,14.557,14.445,14.48,500000.0
2007-11-13 18:39:00,14.55,14.55,14.431,14.521,400000.0
2007-11-13 18:40:00,14.458,14.509,14.385,14.504,450000.0
2007-11-13 18:41:00,14.501,14.538,14.413,14.434,450000.0
2007-11-13 18:42:00,14.407,14.517,14.371,14.512,350000.0
2007-11-13 18:43:00,14.542,14.555,14.411,14.529,400000.0
2007-11-13 18:44:00,14.469,14.546,14.469,14.546,250000.0
2007-11-13 18:45:00,14.568,14.568,14.503,14.548,350000.0
2007-11-13 18:46:00,14.471,14.585,14.471,14.561,450000.0
2007-11-13 18:47:00,14.561,14.615,14.48,14.565,350000.0
2007-11-13 18:48:00,14.573,14.611,14.474,14.575,350000.0
2007-11-13 18:49:00,14.592,14.592,14.472,14.542,400000.0
2007-11-13 18:50:00,14.562,14.58,14.509,14.509,350000.0
2007-11-13 18:51:00,14.563,14.583,14.472,14.578,400000.0
2007-11-13 18:52:00,14.537,14.569,14.432,14.5,350000.0
2007-11-13 18:53:00,14.462,14.522,14.343,14.522,400000.0
2007-11-13 18:54:00,14.49,14.49,14.39,14.467,450000.0
2007-11-13 18:55:00,14.414,14.526,14.389,14.526,400000.0
2007-11-13 18:56:00,14.465,14.513,14.372,14.383,500000.0
2007-11-13 18:57:00,14.473,14.524,14.429,14.485,350000.0
2007-11-13 18:58:00,14.488,14.502,14.383,14.431,250000.0
2007-11-13 18:59:00,14.502,14.502,14.379,14.417,350000.0
2007-11-13 19:00:00,14.428,14.464,14.339,14.34,350000.0
2007-11-13 19:01:00,14.393,14.449,14.339,14.437,400000.0
2007-11-13 19:02:00,14.383,14.457,14.305,14.369,500000.0
2007-11-13 19:03:00,14.419,14.451,14.296,14.446,500000.0
2007-11-13 19:04:00,14.431,14.48,14.339,14.422,550000.0
2007-11-13 19:05:00,14.438,14.462,14.354,14.462,400000.0
2007-11-13 19:06:00,14.368,14.502,14.368,14.38,350000.0
2007-11-13 19:07:00,14.465,14.471,14.369,14.456,500000.0
2007-11-13 19:08:00,14.41,14.466,14.376,14.376,450000.0
2007-11-13 19:09:00,14.505,14.51,14.365,14.391,350000.0
2007-11-13 19:10:00,14.499,14.499,14.364,14.386,550000.0
2007-11-13 19:11:00,14.43,14.458,14.395,14.405,450000.0
2007-11-13 19:12:00,14.491,14.525,14.404,14.525,500000.0
2007-11-13 19:13:00,14.515,14.545,14.392,14.545,400000.0
2007-11-13 19:14:00,14.515,14.556,14.438,14.556,350000.0
2007-11-13 19:15:00,14.47,14.533,14.448,14.529,500000.0
2007-11-13 19:16:00,14.405,14.491,14.403,14.489,400000.0
2007-11-13 19:17:00,14.471,14.531,14.411,14.411,400000.0
2007-11-13 19:18:00,14.428,14.519,14.401,14.413,500000.0
2007-11-13 19:19:00,14.477,14.517,14.439,14.459,450000.0
2007-11-13 19:20:00,14.437,14.545,14.401,14.486,500000.0
2007-11-13 19:21:00,14.488,14.529,14.409,14.45,500000.0
2007-11-13 19:22:00,14.535,14.535,14.444,14.496,450000.0
2007-11-13 19:23:00,14.51,14.51,14.438,14.493,350000.0
2007-11-13 19:24:00,14.556,14.556,14.46,14.485,350000.0
2007-11-13 19:25:00,14.513,14.513,14.384,14.384,400000.0
2007-11-13 19:26:00,14.499,14.532,14.454,14.464,400000.0
2007-11-13 19:27:00,14.526,14.537,14.433,14.479,400000.0
2007-11-13 19:28:00,14.502,14.581,14.502,14.538,400000.0
2007-11-13 19:29:00,14.445,14.577,14.423,14.464,350000.0
2007-11-13 19:30:00,14.599,14.622,14.464,14.578,400000.0
2007-11-13 19:31:00,14.492,14.588,14.487,14.487,500000.0
2007-11-13 19:32:00,14.579,14.632,14.529,14.575,550000.0
2007-11-13 19:33:00,14.64,14.64,14.53,14.53,400000.0
2007-11-13 19:34:00,14.538,14.605,14.495,14.587,550000.0
2007-11-13 19:35:00,14.587,14.588,14.506,14.587,400000.0
2007-11-13 19:36:00,14.563,14.594,14.461,14.568,500000.0
2007-11-13 19:37:00,14.624,14.661,14.537,14.541,450000.0
2007-11-13 19:38:00,14.477,14.623,14.477,14.553,500000.0
2007-11-13 19:39:00,14.578,14.589,14.474,14.554,350000.0
2007-11-13 19:40:00,14.493,14.573,14.465,14.479,400000.0
2007-11-13 19:41:00,14.552,14.626,14.477,14.477,550000.0
2007-11-13 19:42:00,14.5,14.577,14.453,14.532,350000.0
2007-11-13 19:43:00,14.466,14.618,14.46,14.46,500000.0
2007-11-13 19:44:00,14.517,14.552,14.471,14.498,500000.0
2007-11-13 19:45:00,14.484,14.599,14.456,14.503,400000.0
2007-11-13 19:46:00,14.566,14.6,14.489,14.6,350000.0
2007-11-13 19:47:00,14.488,14.602,14.487,14.588,500000.0
2007-11-13 19:48:00,14.523,14.62,14.523,14.602,400000.0
2007-11-13 19:49:00,14.626,14.626,14.495,14.592,400000.0
2007-11-13 19:50:00,14.533,14.605,14.487,14.522,550000.0
2007-11-13 19:51:00,14.56,14.617,14.485,14.485,450000.0
2007-11-13 19:52:00,14.573,14.575,14.495,14.517,350000.0
2007-11-13 19:53:00,14.601,14.601,14.436,14.584,400000.0
2007-11-13 19:54:00,14.56,14.667,14.514,14.514,500000.0
2007-11-13 19:55:00,14.631,14.636,14.498,14.596,450000.0
2007-11-13 19:56:00,14.582,14.611,14.543,14.591,300000.0
2007-11-13 19:57:00,14.487,14.608,14.487,14.574,250000.0
2007-11-13 19:58:00,14.476,14.601,14.476,14.486,350000.0
2007-11-13 19:59:00,14.609,14.625,14.494,14.581,550000.0
2007-11-13 20:00:00,14.582,14.609,14.457,14.509,700000.0
2007-11-13 20:01:00,14.639,14.639,14.483,14.573,400000.0
2007-11-13 20:02:00,14.575,14.575,14.486,14.533,550000.0
2007-11-13 20:03:00,14.53,14.62,14.502,14.502,350000.0
2007-11-13 20:04:00,14.587,14.602,14.506,14.602,350000.0
2007-11-13 20:05:00,14.57,14.615,14.548,14.576,300000.0
2007-11-13 20:06:00,14.537,14.619,14.507,14.507,400000.0
2007-11-13 20:07:00,14.499,14.609,14.499,14.6,350000.0
2007-11-13 20:08:00,14.563,14.612,14.479,14.572,400000.0
2007-11-13 20:09:00,14.519,14.626,14.497,14.543,700000.0
2007-11-13 20:10:00,14.586,14.589,14.498,14.55,500000.0
2007-11-13 20:11:00,14.532,14.582,14.444,14.487,450000.0
2007-11-13 20:12:00,14.561,14.603,14.503,14.534,500000.0
2007-11-13 20:13:00,14.455,14.516,14.451,14.491,350000.0
2007-11-13 20:14:00,14.548,14.586,14.433,14.497,400000.0
2007-11-13 20:15:00,14.578,14.578,14.438,14.54,350000.0
2007-11-13 20:16:00,14.544,14.602,14.473,14.594,550000.0
2007-11-13 20:17:00,14.471,14.603,14.471,14.498,400000.0
2007-11-13 20:18:00,14.482,14.597,14.482,14.597,500000.0
2007-11-13 20:19:00,14.543,14.543,14.405,14.536,500000.0
2007-11-13 20:20:00,14.592,14.592,14.493,14.562,350000.0
2007-11-13 20:21:00,14.543,14.614,14.493,14.493,350000.0
2007-11-13 20:22:00,14.594,14.594,14.453,14.453,400000.0
2007-11-13 20:23:00,14.561,14.561,14.434,14.434,400000.0
2007-11-13 20:24:00,14.447,14.566,14.438,14.458,550000.0
2007-11-13 20:25:00,14.517,14.565,14.41,14.551,400000.0
2007-11-13 20:26:00,14.467,14.584,14.44,14.444,550000.0
2007-11-13 20:27:00,14.505,14.588,14.453,14.588,400000.0
2007-11-13 20:28:00,14.452,14.571,14.452,14.551,300000.0
2007-11-13 20:29:00,14.553,14.553,14.417,14.465,350000.0
2007-11-13 20:30:00,14.444,14.563,14.444,14.554,400000.0
2007-11-13 20:31:00,14.508,14.529,14.411,14.465,400000.0
2007-11-13 20:32:00,14.488,14.522,14.435,14.515,350000.0
2007-11-13 20:33:00,14.534,14.534,14.421,14.481,300000.0
2007-11-13 20:34:00,14.555,14.578,14.485,14.485,350000.0
2007-11-13 20:35:00,14.473,14.555,14.452,14.474,400000.0
2007-11-13 20:36:00,14.507,14.507,14.405,14.493,250000.0
2007-11-13 20:37:00,14.539,14.539,14.403,14.506,250000.0
2007-11-13 20:38:00,14.511,14.551,14.443,14.459,450000.0
2007-11-13 20:39:00,14.548,14.548,14.408,14.408,400000.0
2007-11-13 20:40:00,14.533,14.533,14.367,14.367,350000.0
2007-11-13 20:41:00,14.425,14.527,14.425,14.493,350000.0
2007-11-13 20:42:00,14.425,14.516,14.383,14.428,550000.0
2007-11-13 20:43:00,14.559,14.56,14.456,14.504,550000.0
2007-11-13 20:44:00,14.491,14.513,14.415,14.449,300000.0
2007-11-13 20:45:00,14.446,14.516,14.391,14.473,250000.0
2007-11-13 20:46:00,14.492,14.495,14.421,14.485,250000.0
2007-11-13 20:47:00,14.508,14.539,14.381,14.509,500000.0
2007-11-13 20:48:00,14.537,14.548,14.435,14.548,350000.0
2007-11-13 20:49:00,14.46,14.501,14.416,14.495,350000.0
2007-11-13 20:50:00,14.432,14.487,14.418,14.418,300000.0
2007-11-13 20:51:00,14.474,14.496,14.377,14.403,400000.0
2007-11-13 20:52:00,14.49,14.515,14.397,14.515,250000.0
2007-11-13 20:53:00,14.507,14.507,14.378,14.396,200000.0
2007-11-13 20:54:00,14.486,14.527,14.486,14.515,250000.0
2007-11-13 20:56:00,14.525,14.53,14.386,14.484,400000.0
2007-11-13 20:58:00,14.465,14.513,14.389,14.505,400000.0
2007-11-13 20:59:00,14.488,14.532,14.4,14.502,750000.0
2007-11-13 21:00:00,14.5,14.53,14.388,14.53,400000.0
2007-11-13 21:01:00,14.392,14.571,14.392,14.518,400000.0
2007-11-13 21:02:00,14.494,14.522,14.42,14.501,400000.0
2007-11-13 21:03:00,14.401,14.511,14.401,14.501,300000.0
2007-11-13 21:04:00,14.484,14.504,14.412,14.412,300000.0
2007-11-13 21:05:00,14.519,14.535,14.495,14.535,200000.0
2007-11-13 21:06:00,14.439,14.543,14.371,14.371,400000.0
2007-11-13 21:07:00,14.392,14.508,14.392,14.437,600000.0
2007-11-13 21:08:00,14.453,14.528,14.419,14.528,150000.0
2007-11-13 21:09:00,14.531,14.558,14.431,14.431,550000.0
2007-11-13 21:10:00,14.546,14.546,14.424,14.536,450000.0
2007-11-13 21:11:00,14.525,14.525,14.411,14.445,350000.0
2007-11-13 21:12:00,14.567,14.595,14.455,14.465,300000.0
2007-11-13 21:13:00,14.53,14.56,14.441,14.497,300000.0
2007-11-13 21:14:00,14.475,14.563,14.371,14.441,400000.0
2007-11-13 21:15:00,14.494,14.59,14.494,14.532,300000.0
2007-11-13 21:16:00,14.465,14.519,14.465,14.509,300000.0
2007-11-13 21:17:00,14.511,14.576,14.484,14.515,350000.0
2007-11-13 21:18:00,14.498,14.572,14.428,14.428,300000.0
2007-11-13 21:19:00,14.536,14.625,14.472,14.472,500000.0
2007-11-13 21:20:00,14.477,14.595,14.477,14.543,500000.0
2007-11-13 21:21:00,14.537,14.604,14.479,14.519,250000.0
2007-11-13 21:22:00,14.514,14.514,14.514,14.514,50000.0
2007-11-13 21:23:00,14.493,14.579,14.477,14.559,300000.0
2007-11-13 21:24:00,14.496,14.517,14.496,14.517,100000.0
2007-11-13 21:25:00,14.531,14.544,14.507,14.507,150000.0
2007-11-13 21:26:00,14.454,14.561,14.419,14.511,250000.0
2007-11-13 21:27:00,14.443,14.553,14.443,14.473,300000.0
2007-11-13 21:28:00,14.563,14.563,14.415,14.536,700000.0
2007-11-13 21:29:00,14.545,14.575,14.439,14.541,850000.0
2007-11-13 21:30:00,14.519,14.544,14.501,14.501,200000.0
2007-11-13 21:31:00,14.491,14.583,14.458,14.583,150000.0
2007-11-13 21:32:00,14.464,14.595,14.464,14.59,250000.0
2007-11-13 21:33:00,14.491,14.491,14.458,14.463,150000.0
2007-11-13 21:34:00,14.55,14.585,14.477,14.52,250000.0
2007-11-13 21:35:00,14.541,14.541,14.451,14.451,250000.0
2007-11-13 21:36:00,14.428,14.57,14.428,14.499,300000.0
2007-11-13 21:37:00,14.496,14.6,14.475,14.532,250000.0
2007-11-13 21:38:00,14.459,14.544,14.459,14.544,150000.0
2007-11-13 21:39:00,14.601,14.601,14.455,14.513,450000.0
2007-11-13 21:40:00,14.587,14.587,14.42,14.574,350000.0
2007-11-13 21:41:00,14.621,14.621,14.514,14.534,300000.0
2007-11-13 21:42:00,14.607,14.618,14.508,14.591,400000.0
2007-11-13 21:43:00,14.583,14.624,14.488,14.603,350000.0
2007-11-13 21:44:00,14.581,14.644,14.518,14.558,300000.0
2007-11-13 21:45:00,14.505,14.622,14.502,14.584,350000.0
2007-11-13 21:46:00,14.6,14.605,14.596,14.605,200000.0
2007-11-13 21:47:00,14.609,14.609,14.557,14.557,100000.0
2007-11-13 21:48:00,14.525,14.632,14.525,14.57,200000.0
2007-11-13 21:49:00,14.621,14.621,14.46,14.602,150000.0
2007-11-13 21:50:00,14.604,14.604,14.498,14.532,250000.0
2007-11-13 21:51:00,14.546,14.636,14.516,14.536,500000.0
2007-11-13 21:52:00,14.573,14.625,14.506,14.531,400000.0
2007-11-13 21:53:00,14.61,14.61,14.479,14.61,400000.0
2007-11-13 21:54:00,14.594,14.594,14.469,14.519,450000.0
2007-11-13 21:55:00,14.523,14.622,14.523,14.529,400000.0
2007-11-13 21:56:00,14.616,14.661,14.515,14.657,450000.0
2007-11-13 21:57:00,14.593,14.623,14.543,14.574,250000.0
2007-11-13 21:58:00,14.578,14.64,14.53,14.604,550000.0
2007-11-13 21:59:00,14.58,14.648,14.539,14.603,600000.0
2007-11-13 22:00:00,14.561,14.638,14.526,14.526,150000.0
2007-11-13 22:03:00,14.62,14.62,14.62,14.62,50000.0
2007-11-13 22:04:00,14.644,14.644,14.612,14.639,150000.0
2007-11-13 22:05:00,14.51,14.615,14.51,14.611,200000.0
2007-11-13 22:06:00,14.544,14.655,14.544,14.655,150000.0
2007-11-13 22:07:00,14.654,14.654,14.529,14.583,300000.0
2007-11-13 22:08:00,14.65,14.651,14.533,14.608,350000.0
2007-11-13 22:09:00,14.57,14.57,14.57,14.57,50000.0
2007-11-13 22:10:00,14.565,14.624,14.529,14.573,250000.0
2007-11-13 22:12:00,14.526,14.67,14.517,14.667,500000.0
2007-11-13 22:13:00,14.531,14.65,14.523,14.65,500000.0
2007-11-13 22:14:00,14.648,14.675,14.588,14.675,200000.0
2007-11-13 22:15:00,14.567,14.67,14.548,14.553,350000.0
2007-11-13 22:18:00,14.58,14.666,14.523,14.534,450000.0
2007-11-13 22:20:00,14.579,14.674,14.556,14.579,400000.0
2007-11-13 22:21:00,14.641,14.641,14.638,14.638,100000.0
2007-11-13 22:22:00,14.674,14.674,14.674,14.674,50000.0
2007-11-13 22:23:00,14.59,14.701,14.567,14.567,500000.0
2007-11-13 22:25:00,14.68,14.68,14.527,14.527,100000.0
2007-11-13 22:26:00,14.687,14.687,14.6,14.665,250000.0
2007-11-13 22:27:00,14.595,14.669,14.566,14.591,350000.0
2007-11-13 22:28:00,14.608,14.661,14.57,14.57,150000.0
2007-11-13 22:29:00,14.601,14.601,14.575,14.575,100000.0
2007-11-13 22:30:00,14.666,14.666,14.535,14.665,300000.0
2007-11-13 22:31:00,14.668,14.668,14.584,14.584,150000.0
2007-11-13 22:32:00,14.567,14.615,14.567,14.615,100000.0
2007-11-13 22:33:00,14.634,14.634,14.507,14.583,550000.0
2007-11-13 22:34:00,14.615,14.637,14.507,14.637,400000.0
2007-11-13 22:35:00,14.573,14.645,14.562,14.645,250000.0
2007-11-13 22:36:00,14.531,14.65,14.531,14.56,350000.0
2007-11-13 22:37:00,14.601,14.605,14.543,14.553,300000.0
2007-11-13 22:38:00,14.593,14.593,14.557,14.567,200000.0
2007-11-13 22:39:00,14.562,14.583,14.546,14.583,250000.0
2007-11-13 22:40:00,14.526,14.583,14.473,14.578,350000.0
2007-11-13 22:41:00,14.575,14.575,14.525,14.525,200000.0
2007-11-13 22:42:00,14.569,14.569,14.463,14.535,550000.0
2007-11-13 22:43:00,14.506,14.603,14.506,14.603,150000.0
2007-11-13 22:44:00,14.448,14.58,14.448,14.545,150000.0
2007-11-13 22:46:00,14.541,14.593,14.497,14.534,250000.0
2007-11-13 22:47:00,14.499,14.513,14.499,14.5,150000.0
2007-11-13 22:48:00,14.519,14.582,14.487,14.556,250000.0
2007-11-13 22:49:00,14.58,14.611,14.532,14.556,300000.0
2007-11-13 22:50:00,14.56,14.604,14.468,14.491,400000.0
2007-11-13 22:51:00,14.55,14.577,14.421,14.567,450000.0
2007-11-13 22:52:00,14.481,14.596,14.481,14.596,350000.0
2007-11-13 22:53:00,14.499,14.576,14.48,14.551,400000.0
2007-11-13 22:54:00,14.492,14.566,14.452,14.503,450000.0
2007-11-13 22:55:00,14.479,14.643,14.479,14.567,450000.0
2007-11-13 22:56:00,14.469,14.589,14.435,14.57,600000.0
2007-11-13 22:57:00,14.57,14.57,14.528,14.554,200000.0
2007-11-13 22:58:00,14.561,14.57,14.474,14.499,350000.0
2007-11-13 22:59:00,14.557,14.557,14.457,14.517,400000.0
2007-11-13 23:00:00,14.438,14.487,14.419,14.419,150000.0
2007-11-13 23:03:00,14.441,14.555,14.404,14.555,250000.0
2007-11-13 23:04:00,14.557,14.557,14.467,14.467,150000.0
2007-11-13 23:05:00,14.471,14.57,14.425,14.536,250000.0
2007-11-13 23:06:00,14.495,14.561,14.439,14.45,400000.0
2007-11-13 23:07:00,14.412,14.559,14.405,14.559,300000.0
2007-11-13 23:08:00,14.539,14.574,14.531,14.531,200000.0
2007-11-13 23:09:00,14.452,14.524,14.419,14.426,350000.0
2007-11-13 23:10:00,14.435,14.497,14.435,14.452,150000.0
2007-11-13 23:12:00,14.539,14.586,14.44,14.451,300000.0
2007-11-13 23:13:00,14.498,14.498,14.498,14.498,50000.0
2007-11-13 23:14:00,14.494,14.494,14.494,14.494,50000.0
2007-11-13 23:15:00,14.512,14.541,14.476,14.541,150000.0
2007-11-13 23:16:00,14.508,14.508,14.4,14.474,150000.0
2007-11-13 23:17:00,14.411,14.513,14.411,14.428,150000.0
2007-11-13 23:18:00,14.552,14.563,14.439,14.561,350000.0
2007-11-13 23:19:00,14.407,14.523,14.407,14.519,350000.0
2007-11-13 23:20:00,14.518,14.539,14.408,14.523,550000.0
2007-11-13 23:21:00,14.427,14.5,14.427,14.454,150000.0
2007-11-13 23:22:00,14.523,14.559,14.523,14.559,100000.0
2007-11-13 23:23:00,14.462,14.592,14.462,14.532,250000.0
2007-11-13 23:24:00,14.527,14.527,14.469,14.469,150000.0
2007-11-13 23:25:00,14.539,14.539,14.539,14.539,100000.0
2007-11-13 23:27:00,14.464,14.562,14.464,14.562,200000.0
2007-11-13 23:28:00,14.559,14.559,14.468,14.541,250000.0
2007-11-13 23:29:00,14.463,14.587,14.463,14.524,400000.0
2007-11-13 23:30:00,14.535,14.583,14.469,14.582,350000.0
2007-11-13 23:31:00,14.552,14.554,14.418,14.54,300000.0
2007-11-13 23:32:00,14.513,14.513,14.507,14.508,150000.0
2007-11-13 23:35:00,14.443,14.561,14.443,14.481,300000.0
2007-11-13 23:36:00,14.578,14.578,14.467,14.576,200000.0
2007-11-13 23:39:00,14.517,14.594,14.484,14.543,550000.0
2007-11-13 23:40:00,14.558,14.558,14.459,14.459,100000.0
2007-11-13 23:41:00,14.579,14.579,14.579,14.579,100000.0
2007-11-13 23:42:00,14.589,14.589,14.508,14.508,100000.0
2007-11-13 23:43:00,14.587,14.587,14.487,14.567,150000.0
2007-11-13 23:44:00,14.567,14.567,14.497,14.497,100000.0
2007-11-13 23:45:00,14.568,14.568,14.439,14.568,150000.0
2007-11-13 23:46:00,14.562,14.562,14.469,14.535,300000.0
2007-11-13 23:47:00,14.547,14.577,14.534,14.537,250000.0
2007-11-13 23:48:00,14.489,14.588,14.489,14.489,150000.0
2007-11-13 23:50:00,14.558,14.581,14.467,14.538,450000.0
2007-11-13 23:52:00,14.598,14.598,14.486,14.594,350000.0
2007-11-13 23:53:00,14.559,14.559,14.515,14.556,150000.0
2007-11-13 23:54:00,14.593,14.593,14.593,14.593,50000.0
2007-11-13 23:56:00,14.568,14.576,14.459,14.519,450000.0
2007-11-13 23:57:00,14.509,14.509,14.509,14.509,50000.0
2007-11-13 23:59:00,14.505,14.505,14.505,14.505,50000.0
2007-11-14 00:00:00,14.429,14.558,14.429,14.485,200000.0
2007-11-14 00:01:00,14.573,14.591,14.452,14.543,450000.0
2007-11-14 00:02:00,14.557,14.589,14.453,14.489,350000.0
2007-11-14 00:03:00,14.475,14.566,14.46,14.566,250000.0
2007-11-14 00:06:00,14.509,14.509,14.509,14.509,100000.0
2007-11-14 00:07:00,14.492,14.529,14.478,14.478,200000.0
2007-11-14 00:08:00,14.551,14.551,14.43,14.505,450000.0
2007-11-14 00:10:00,14.539,14.539,14.433,14.505,450000.0
2007-11-14 00:13:00,14.579,14.589,14.478,14.558,400000.0
2007-11-14 00:14:00,14.555,14.555,14.47,14.47,100000.0
2007-11-14 00:15:00,14.594,14.594,14.448,14.493,450000.0
2007-11-14 00:17:00,14.609,14.609,14.503,14.575,450000.0
2007-11-14 00:20:00,14.519,14.519,14.413,14.485,450000.0
2007-11-14 00:27:00,14.539,14.539,14.433,14.505,450000.0
2007-11-14 00:29:00,14.487,14.585,14.487,14.572,200000.0
2007-11-14 00:30:00,14.481,14.549,14.481,14.549,100000.0
2007-11-14 00:40:00,14.554,14.554,14.477,14.477,150000.0
2007-11-14 00:42:00,14.509,14.509,14.403,14.475,450000.0
2007-11-14 00:48:00,14.528,14.528,14.528,14.528,50000.0
2007-11-14 00:49:00,14.509,14.596,14.496,14.496,400000.0
2007-11-14 00:50:00,14.446,14.493,14.446,14.493,100000.0
2007-11-14 01:00:00,14.555,14.555,14.431,14.487,450000.0
2007-11-14 01:01:00,14.513,14.564,14.513,14.554,200000.0
2007-11-14 01:02:00,14.569,14.569,14.463,14.535,450000.0
2007-11-14 01:04:00,14.509,14.607,14.495,14.51,350000.0
2007-11-14 01:05:00,14.591,14.632,14.513,14.513,300000.0
2007-11-14 01:06:00,14.613,14.649,14.56,14.56,350000.0
2007-11-14 01:07:00,14.575,14.65,14.521,14.615,500000.0
2007-11-14 01:08:00,14.497,14.607,14.461,14.528,550000.0
2007-11-14 01:09:00,14.521,14.608,14.521,14.608,300000.0
2007-11-14 01:10:00,14.584,14.604,14.499,14.521,450000.0
2007-11-14 01:11:00,14.521,14.601,14.469,14.469,350000.0
2007-11-14 01:12:00,14.446,14.446,14.446,14.446,50000.0
2007-11-14 01:13:00,14.581,14.595,14.45,14.595,200000.0
2007-11-14 01:14:00,14.459,14.583,14.413,14.583,450000.0
2007-11-14 01:15:00,14.486,14.584,14.439,14.584,500000.0
2007-11-14 01:16:00,14.503,14.605,14.486,14.486,400000.0
2007-11-14 01:17:00,14.58,14.612,14.473,14.612,250000.0
2007-11-14 01:18:00,14.53,14.62,14.53,14.62,200000.0
2007-11-14 01:19:00,14.538,14.632,14.538,14.622,250000.0
2007-11-14 01:20:00,14.525,14.588,14.525,14.588,100000.0
2007-11-14 01:21:00,14.553,14.575,14.553,14.561,150000.0
2007-11-14 01:22:00,14.589,14.589,14.483,14.555,450000.0
2007-11-14 01:25:00,14.587,14.629,14.587,14.629,150000.0
2007-11-14 01:26:00,14.558,14.572,14.558,14.572,100000.0
2007-11-14 01:27:00,14.575,14.653,14.532,14.611,700000.0
2007-11-14 01:28:00,14.608,14.611,14.512,14.528,350000.0
2007-11-14 01:29:00,14.635,14.635,14.532,14.583,250000.0
2007-11-14 01:30:00,14.615,14.615,14.519,14.551,300000.0
2007-11-14 01:31:00,14.61,14.61,14.61,14.61,50000.0
2007-11-14 01:32:00,14.58,14.631,14.492,14.598,450000.0
2007-11-14 01:33:00,14.621,14.621,14.545,14.564,300000.0
2007-11-14 01:34:00,14.58,14.644,14.554,14.644,300000.0
2007-11-14 01:35:00,14.591,14.638,14.486,14.633,900000.0
2007-11-14 01:36:00,14.614,14.644,14.508,14.58,600000.0
2007-11-14 01:37:00,14.571,14.601,14.548,14.599,250000.0
2007-11-14 01:38:00,14.513,14.604,14.474,14.604,500000.0
2007-11-14 01:39:00,14.645,14.689,14.554,14.568,800000.0
2007-11-14 01:40:00,14.629,14.697,14.55,14.563,400000.0
2007-11-14 01:41:00,14.587,14.631,14.504,14.631,550000.0
2007-11-14 01:42:00,14.622,14.646,14.564,14.623,250000.0
2007-11-14 01:43:00,14.637,14.637,14.601,14.603,250000.0
2007-11-14 01:44:00,14.61,14.662,14.534,14.641,500000.0
2007-11-14 01:45:00,14.532,14.639,14.52,14.52,250000.0
2007-11-14 01:48:00,14.649,14.649,14.601,14.641,250000.0
2007-11-14 01:50:00,14.601,14.64,14.533,14.543,350000.0
2007-11-14 01:51:00,14.594,14.594,14.503,14.503,150000.0
2007-11-14 01:52:00,14.633,14.636,14.532,14.604,450000.0
2007-11-14 01:53:00,14.628,14.628,14.625,14.625,150000.0
2007-11-14 01:54:00,14.548,14.576,14.548,14.576,200000.0
2007-11-14 01:57:00,14.629,14.659,14.629,14.659,100000.0
2007-11-14 01:59:00,14.673,14.673,14.592,14.625,250000.0
2007-11-14 02:00:00,14.609,14.609,14.503,14.575,450000.0
2007-11-14 02:01:00,14.602,14.602,14.561,14.561,100000.0
2007-11-14 02:02:00,14.599,14.608,14.507,14.581,450000.0
2007-11-14 02:03:00,14.61,14.624,14.572,14.572,200000.0
2007-11-14 02:04:00,14.585,14.585,14.574,14.576,150000.0
2007-11-14 02:05:00,14.55,14.652,14.55,14.652,150000.0
2007-11-14 02:06:00,14.544,14.591,14.544,14.591,150000.0
2007-11-14 02:07:00,14.589,14.589,14.589,14.589,50000.0
2007-11-14 02:08:00,14.6,14.65,14.57,14.577,400000.0
2007-11-14 02:09:00,14.579,14.624,14.514,14.565,550000.0
2007-11-14 02:10:00,14.551,14.647,14.508,14.647,400000.0
2007-11-14 02:11:00,14.594,14.594,14.575,14.575,100000.0
2007-11-14 02:12:00,14.602,14.602,14.549,14.549,200000.0
2007-11-14 02:13:00,14.555,14.632,14.53,14.558,300000.0
2007-11-14 02:14:00,14.534,14.622,14.534,14.565,300000.0
2007-11-14 02:16:00,14.611,14.611,14.561,14.561,100000.0
2007-11-14 02:17:00,14.513,14.645,14.513,14.568,200000.0
2007-11-14 02:18:00,14.627,14.627,14.627,14.627,50000.0
2007-11-14 02:19:00,14.544,14.633,14.544,14.632,400000.0
2007-11-14 02:20:00,14.599,14.607,14.599,14.605,150000.0
2007-11-14 02:21:00,14.544,14.598,14.544,14.598,200000.0
2007-11-14 02:23:00,14.653,14.653,14.57,14.65,200000.0
2007-11-14 02:24:00,14.518,14.639,14.518,14.639,400000.0
2007-11-14 02:25:00,14.569,14.569,14.55,14.55,150000.0
2007-11-14 02:27:00,14.534,14.628,14.534,14.628,150000.0
2007-11-14 02:28:00,14.568,14.568,14.506,14.506,100000.0
2007-11-14 02:29:00,14.535,14.644,14.499,14.644,300000.0
2007-11-14 02:30:00,14.592,14.637,14.559,14.637,400000.0
2007-11-14 02:31:00,14.65,14.65,14.541,14.541,250000.0
2007-11-14 02:32:00,14.623,14.623,14.612,14.615,200000.0
2007-11-14 02:33:00,14.555,14.601,14.496,14.581,550000.0
2007-11-14 02:34:00,14.603,14.644,14.528,14.569,250000.0
2007-11-14 02:35:00,14.585,14.607,14.585,14.597,150000.0
2007-11-14 02:36:00,14.572,14.646,14.53,14.53,300000.0
2007-11-14 02:37:00,14.605,14.605,14.518,14.524,300000.0
2007-11-14 02:38:00,14.599,14.607,14.536,14.607,150000.0
2007-11-14 02:39:00,14.611,14.611,14.499,14.499,150000.0
2007-11-14 02:40:00,14.632,14.685,14.538,14.606,650000.0
2007-11-14 02:41:00,14.563,14.655,14.516,14.516,300000.0
2007-11-14 02:43:00,14.619,14.619,14.619,14.619,50000.0
2007-11-14 02:44:00,14.579,14.579,14.579,14.579,50000.0
2007-11-14 02:45:00,14.54,14.54,14.531,14.531,100000.0
2007-11-14 02:46:00,14.514,14.623,14.514,14.608,200000.0
2007-11-14 02:47:00,14.638,14.638,14.503,14.61,350000.0
2007-11-14 02:48:00,14.539,14.579,14.539,14.579,100000.0
2007-11-14 02:49:00,14.6,14.621,14.498,14.621,450000.0
2007-11-14 02:50:00,14.592,14.653,14.587,14.633,300000.0
2007-11-14 02:53:00,14.583,14.619,14.583,14.619,100000.0
2007-11-14 02:54:00,14.609,14.61,14.559,14.599,250000.0
2007-11-14 02:56:00,14.532,14.706,14.532,14.589,500000.0
2007-11-14 02:57:00,14.522,14.616,14.522,14.616,100000.0
2007-11-14 02:58:00,14.656,14.656,14.656,14.656,50000.0
2007-11-14 02:59:00,14.612,14.651,14.518,14.613,550000.0
2007-11-14 03:00:00,14.621,14.621,14.616,14.616,100000.0
2007-11-14 03:01:00,14.645,14.645,14.645,14.645,50000.0
2007-11-14 03:02:00,14.671,14.671,14.671,14.671,50000.0
2007-11-14 03:04:00,14.533,14.666,14.533,14.666,100000.0
2007-11-14 03:08:00,14.619,14.66,14.547,14.66,200000.0
2007-11-14 03:09:00,14.551,14.674,14.539,14.63,650000.0
2007-11-14 03:10:00,14.544,14.615,14.544,14.615,300000.0
2007-11-14 03:11:00,14.649,14.654,14.562,14.654,300000.0
2007-11-14 03:12:00,14.592,14.639,14.53,14.599,400000.0
2007-11-14 03:13:00,14.54,14.648,14.54,14.648,100000.0
2007-11-14 03:14:00,14.644,14.644,14.571,14.575,250000.0
2007-11-14 03:15:00,14.638,14.638,14.541,14.541,150000.0
2007-11-14 03:16:00,14.533,14.652,14.533,14.573,300000.0
2007-11-14 03:17:00,14.649,14.653,14.519,14.653,300000.0
2007-11-14 03:18:00,14.602,14.693,14.602,14.637,250000.0
2007-11-14 03:19:00,14.576,14.664,14.517,14.664,500000.0
2007-11-14 03:20:00,14.554,14.665,14.554,14.554,300000.0
2007-11-14 03:21:00,14.598,14.648,14.584,14.584,150000.0
2007-11-14 03:23:00,14.624,14.639,14.624,14.639,250000.0
2007-11-14 03:24:00,14.63,14.63,14.505,14.589,500000.0
2007-11-14 03:25:00,14.581,14.581,14.581,14.581,50000.0
2007-11-14 03:26:00,14.613,14.665,14.589,14.621,300000.0
2007-11-14 03:27:00,14.632,14.632,14.524,14.528,350000.0
2007-11-14 03:29:00,14.551,14.645,14.503,14.591,550000.0
2007-11-14 03:30:00,14.62,14.63,14.601,14.601,150000.0
2007-11-14 03:31:00,14.645,14.727,14.54,14.578,500000.0
2007-11-14 03:32:00,14.586,14.693,14.564,14.635,500000.0
2007-11-14 03:34:00,14.635,14.663,14.583,14.583,550000.0
2007-11-14 03:35:00,14.569,14.646,14.569,14.583,300000.0
2007-11-14 03:36:00,14.572,14.618,14.572,14.618,100000.0
2007-11-14 03:37:00,14.541,14.541,14.519,14.519,100000.0
2007-11-14 03:38:00,14.635,14.649,14.54,14.605,500000.0
2007-11-14 03:40:00,14.635,14.649,14.538,14.605,450000.0
2007-11-14 03:42:00,14.571,14.659,14.571,14.659,200000.0
2007-11-14 03:43:00,14.642,14.642,14.562,14.607,150000.0
2007-11-14 03:44:00,14.536,14.621,14.536,14.621,100000.0
2007-11-14 03:45:00,14.533,14.638,14.533,14.638,200000.0
2007-11-14 03:46:00,14.603,14.636,14.561,14.561,150000.0
2007-11-14 03:47:00,14.602,14.654,14.532,14.642,400000.0
2007-11-14 03:48:00,14.567,14.673,14.536,14.557,300000.0
2007-11-14 03:49:00,14.549,14.749,14.549,14.692,600000.0
2007-11-14 03:50:00,14.656,14.656,14.652,14.652,100000.0
2007-11-14 03:51:00,14.54,14.634,14.54,14.551,200000.0
2007-11-14 03:52:00,14.659,14.659,14.659,14.659,50000.0
2007-11-14 03:53:00,14.625,14.665,14.528,14.595,500000.0
2007-11-14 03:54:00,14.578,14.661,14.503,14.627,250000.0
2007-11-14 03:55:00,14.558,14.562,14.53,14.562,200000.0
2007-11-14 03:56:00,14.527,14.564,14.527,14.564,100000.0
2007-11-14 03:57:00,14.523,14.523,14.523,14.523,50000.0
2007-11-14 03:59:00,14.578,14.634,14.539,14.539,250000.0
2007-11-14 04:00:00,14.658,14.658,14.614,14.614,100000.0
2007-11-14 04:02:00,14.536,14.592,14.536,14.592,100000.0
2007-11-14 04:03:00,14.639,14.639,14.531,14.605,450000.0
2007-11-14 04:04:00,14.627,14.644,14.605,14.605,300000.0
2007-11-14 04:05:00,14.646,14.664,14.553,14.619,450000.0
2007-11-14 04:10:00,14.584,14.584,14.574,14.574,100000.0
2007-11-14 04:12:00,14.531,14.664,14.531,14.617,300000.0
2007-11-14 04:13:00,14.66,14.68,14.579,14.595,300000.0
2007-11-14 04:14:00,14.648,14.648,14.598,14.598,150000.0
2007-11-14 04:15:00,14.543,14.628,14.542,14.628,150000.0
2007-11-14 04:16:00,14.623,14.623,14.607,14.607,100000.0
2007-11-14 04:17:00,14.643,14.688,14.564,14.688,400000.0
2007-11-14 04:18:00,14.649,14.649,14.543,14.615,450000.0
2007-11-14 04:19:00,14.63,14.662,14.573,14.573,150000.0
2007-11-14 04:20:00,14.654,14.654,14.654,14.654,50000.0
2007-11-14 04:21:00,14.587,14.703,14.587,14.622,200000.0
2007-11-14 04:22:00,14.596,14.721,14.549,14.721,400000.0
2007-11-14 04:23:00,14.639,14.725,14.639,14.698,350000.0
2007-11-14 04:24:00,14.702,14.748,14.606,14.701,200000.0
2007-11-14 04:25:00,14.68,14.756,14.612,14.718,350000.0
2007-11-14 04:26:00,14.723,14.747,14.562,14.577,400000.0
2007-11-14 04:27:00,14.65,14.752,14.611,14.611,250000.0
2007-11-14 04:28:00,14.696,14.758,14.646,14.758,350000.0
2007-11-14 04:29:00,14.722,14.729,14.668,14.668,350000.0
2007-11-14 04:30:00,14.71,14.712,14.692,14.704,300000.0
2007-11-14 04:31:00,14.723,14.753,14.699,14.753,200000.0
2007-11-14 04:32:00,14.659,14.659,14.643,14.643,100000.0
2007-11-14 04:33:00,14.709,14.709,14.659,14.659,100000.0
2007-11-14 04:34:00,14.714,14.726,14.612,14.715,650000.0
2007-11-14 04:35:00,14.675,14.675,14.636,14.636,100000.0
2007-11-14 04:36:00,14.729,14.729,14.721,14.721,100000.0
2007-11-14 04:37:00,14.686,14.686,14.656,14.656,150000.0
2007-11-14 04:38:00,14.62,14.719,14.62,14.719,150000.0
2007-11-14 04:40:00,14.707,14.723,14.615,14.686,450000.0
2007-11-14 04:43:00,14.655,14.73,14.652,14.693,250000.0
2007-11-14 04:44:00,14.743,14.748,14.652,14.652,150000.0
2007-11-14 04:45:00,14.719,14.736,14.71,14.71,200000.0
2007-11-14 04:47:00,14.621,14.681,14.612,14.644,400000.0
2007-11-14 04:48:00,14.695,14.695,14.695,14.695,50000.0
2007-11-14 04:49:00,14.743,14.743,14.613,14.729,350000.0
2007-11-14 04:50:00,14.679,14.679,14.561,14.615,350000.0
2007-11-14 04:52:00,14.661,14.752,14.657,14.734,300000.0
2007-11-14 04:54:00,14.637,14.637,14.624,14.631,150000.0
2007-11-14 04:55:00,14.65,14.713,14.587,14.687,300000.0
2007-11-14 04:56:00,14.748,14.748,14.746,14.746,100000.0
2007-11-14 04:57:00,14.712,14.712,14.615,14.615,150000.0
2007-11-14 04:58:00,14.704,14.749,14.666,14.718,300000.0
2007-11-14 04:59:00,14.655,14.757,14.655,14.757,150000.0
2007-11-14 05:00:00,14.675,14.675,14.675,14.675,50000.0
2007-11-14 05:01:00,14.659,14.744,14.628,14.719,400000.0
2007-11-14 05:02:00,14.689,14.689,14.609,14.635,250000.0
2007-11-14 05:03:00,14.613,14.707,14.613,14.67,200000.0
2007-11-14 05:04:00,14.608,14.666,14.608,14.623,150000.0
2007-11-14 05:05:00,14.702,14.702,14.619,14.619,100000.0
2007-11-14 05:06:00,14.729,14.729,14.623,14.695,500000.0
2007-11-14 05:07:00,14.718,14.724,14.718,14.724,100000.0
2007-11-14 05:10:00,14.715,14.729,14.613,14.666,450000.0
2007-11-14 05:13:00,14.699,14.699,14.593,14.665,450000.0
2007-11-14 05:14:00,14.674,14.706,14.599,14.626,300000.0
2007-11-14 05:16:00,14.65,14.752,14.65,14.749,350000.0
2007-11-14 05:18:00,14.742,14.742,14.636,14.721,250000.0
2007-11-14 05:19:00,14.644,14.743,14.589,14.589,350000.0
2007-11-14 05:20:00,14.719,14.721,14.719,14.721,100000.0
2007-11-14 05:21:00,14.592,14.709,14.541,14.709,450000.0
2007-11-14 05:23:00,14.64,14.742,14.64,14.742,150000.0
2007-11-14 05:24:00,14.737,14.737,14.737,14.737,100000.0
2007-11-14 05:26:00,14.647,14.647,14.647,14.647,50000.0
2007-11-14 05:27:00,14.658,14.658,14.647,14.647,100000.0
2007-11-14 05:29:00,14.638,14.754,14.631,14.715,300000.0
2007-11-14 05:30:00,14.693,14.693,14.693,14.693,100000.0
2007-11-14 05:31:00,14.639,14.668,14.621,14.621,200000.0
2007-11-14 05:34:00,14.676,14.71,14.6,14.6,400000.0
2007-11-14 05:35:00,14.699,14.741,14.636,14.741,250000.0
2007-11-14 05:36:00,14.632,14.738,14.632,14.642,200000.0
2007-11-14 05:37:00,14.729,14.751,14.623,14.733,650000.0
2007-11-14 05:38:00,14.643,14.726,14.643,14.726,100000.0
2007-11-14 05:39:00,14.757,14.761,14.651,14.689,550000.0
2007-11-14 05:40:00,14.618,14.701,14.606,14.66,300000.0
2007-11-14 05:41:00,14.711,14.762,14.651,14.739,250000.0
2007-11-14 05:42:00,14.754,14.754,14.664,14.686,200000.0
2007-11-14 05:44:00,14.705,14.705,14.606,14.661,300000.0
2007-11-14 05:45:00,14.709,14.711,14.704,14.711,150000.0
2007-11-14 05:47:00,14.649,14.766,14.649,14.722,400000.0
2007-11-14 05:48:00,14.748,14.762,14.667,14.743,300000.0
2007-11-14 05:49:00,14.741,14.779,14.671,14.712,250000.0
2007-11-14 05:50:00,14.692,14.778,14.636,14.636,300000.0
2007-11-14 05:51:00,14.75,14.75,14.655,14.735,400000.0
2007-11-14 05:54:00,14.645,14.743,14.645,14.743,100000.0
2007-11-14 05:55:00,14.767,14.77,14.648,14.719,200000.0
2007-11-14 05:56:00,14.757,14.757,14.663,14.753,250000.0
2007-11-14 05:58:00,14.657,14.762,14.657,14.737,350000.0
2007-11-14 05:59:00,14.73,14.764,14.723,14.764,200000.0
2007-11-14 06:00:00,14.722,14.722,14.722,14.722,50000.0
2007-11-14 06:02:00,14.764,14.764,14.645,14.657,350000.0
2007-11-14 06:03:00,14.756,14.756,14.628,14.677,300000.0
2007-11-14 06:04:00,14.673,14.767,14.673,14.688,150000.0
2007-11-14 06:05:00,14.691,14.754,14.637,14.65,250000.0
2007-11-14 06:06:00,14.674,14.759,14.62,14.699,650000.0
2007-11-14 06:09:00,14.651,14.685,14.651,14.685,150000.0
2007-11-14 06:10:00,14.729,14.729,14.623,14.695,450000.0
2007-11-14 06:11:00,14.747,14.747,14.61,14.61,300000.0
2007-11-14 06:12:00,14.664,14.707,14.664,14.707,100000.0
2007-11-14 06:13:00,14.729,14.755,14.703,14.714,200000.0
2007-11-14 06:14:00,14.738,14.744,14.599,14.744,600000.0
2007-11-14 06:15:00,14.67,14.769,14.635,14.769,350000.0
2007-11-14 06:16:00,14.674,14.729,14.674,14.729,200000.0
2007-11-14 06:17:00,14.736,14.795,14.705,14.779,400000.0
2007-11-14 06:18:00,14.754,14.802,14.661,14.661,300000.0
2007-11-14 06:19:00,14.732,14.772,14.635,14.772,300000.0
2007-11-14 06:20:00,14.647,14.737,14.647,14.737,100000.0
2007-11-14 06:21:00,14.661,14.738,14.661,14.738,100000.0
2007-11-14 06:22:00,14.761,14.761,14.664,14.664,200000.0
2007-11-14 06:23:00,14.686,14.776,14.659,14.776,250000.0
2007-11-14 06:24:00,14.769,14.769,14.649,14.682,400000.0
2007-11-14 06:25:00,14.641,14.732,14.64,14.7,250000.0
2007-11-14 06:26:00,14.761,14.761,14.761,14.761,150000.0
2007-11-14 06:27:00,14.717,14.748,14.638,14.748,350000.0
2007-11-14 06:28:00,14.672,14.735,14.62,14.68,300000.0
2007-11-14 06:29:00,14.642,14.774,14.642,14.712,250000.0
2007-11-14 06:30:00,14.703,14.784,14.656,14.671,600000.0
2007-11-14 06:31:00,14.635,14.743,14.635,14.711,400000.0
2007-11-14 06:32:00,14.629,14.673,14.627,14.673,200000.0
2007-11-14 06:33:00,14.705,14.716,14.578,14.61,400000.0
2007-11-14 06:34:00,14.719,14.757,14.623,14.757,300000.0
2007-11-14 06:35:00,14.651,14.758,14.627,14.724,250000.0
2007-11-14 06:36:00,14.65,14.723,14.65,14.723,300000.0
2007-11-14 06:37:00,14.669,14.669,14.669,14.669,50000.0
2007-11-14 06:40:00,14.646,14.759,14.629,14.683,350000.0
2007-11-14 06:41:00,14.63,14.691,14.63,14.691,150000.0
2007-11-14 06:42:00,14.639,14.737,14.614,14.642,350000.0
2007-11-14 06:43:00,14.732,14.743,14.635,14.704,450000.0
2007-11-14 06:44:00,14.738,14.739,14.686,14.739,350000.0
2007-11-14 06:47:00,14.676,14.741,14.61,14.635,300000.0
2007-11-14 06:48:00,14.654,14.716,14.654,14.696,250000.0
2007-11-14 06:50:00,14.637,14.733,14.637,14.733,300000.0
2007-11-14 06:51:00,14.646,14.759,14.63,14.724,300000.0
2007-11-14 06:52:00,14.735,14.778,14.642,14.642,300000.0
2007-11-14 06:54:00,14.726,14.726,14.647,14.684,200000.0
2007-11-14 06:56:00,14.633,14.713,14.633,14.713,100000.0
2007-11-14 06:57:00,14.675,14.762,14.667,14.762,200000.0
2007-11-14 06:58:00,14.637,14.753,14.614,14.753,300000.0
2007-11-14 06:59:00,14.661,14.749,14.65,14.718,400000.0
2007-11-14 07:00:00,14.664,14.799,14.664,14.698,500000.0
2007-11-14 07:03:00,14.722,14.722,14.606,14.681,450000.0
2007-11-14 07:04:00,14.664,14.746,14.664,14.715,150000.0
2007-11-14 07:05:00,14.723,14.747,14.661,14.728,250000.0
2007-11-14 07:06:00,14.795,14.818,14.682,14.682,300000.0
2007-11-14 07:08:00,14.738,14.76,14.629,14.681,550000.0
2007-11-14 07:09:00,14.717,14.761,14.628,14.704,500000.0
2007-11-14 07:10:00,14.658,14.744,14.633,14.724,350000.0
2007-11-14 07:11:00,14.682,14.782,14.624,14.657,600000.0
2007-11-14 07:12:00,14.745,14.75,14.636,14.667,300000.0
2007-11-14 07:13:00,14.614,14.732,14.614,14.732,350000.0
2007-11-14 07:14:00,14.679,14.752,14.659,14.726,450000.0
2007-11-14 07:15:00,14.721,14.754,14.634,14.732,250000.0
2007-11-14 07:16:00,14.696,14.779,14.666,14.704,500000.0
2007-11-14 07:17:00,14.751,14.77,14.627,14.678,400000.0
2007-11-14 07:18:00,14.756,14.756,14.659,14.669,150000.0
2007-11-14 07:19:00,14.67,14.793,14.67,14.671,550000.0
2007-11-14 07:20:00,14.747,14.747,14.611,14.692,350000.0
2007-11-14 07:21:00,14.722,14.743,14.61,14.644,350000.0
2007-11-14 07:22:00,14.689,14.775,14.683,14.707,350000.0
2007-11-14 07:23:00,14.759,14.792,14.682,14.751,400000.0
2007-11-14 07:24:00,14.743,14.743,14.708,14.708,150000.0
2007-11-14 07:25:00,14.698,14.768,14.665,14.758,400000.0
2007-11-14 07:26:00,14.728,14.815,14.717,14.753,350000.0
2007-11-14 07:27:00,14.8,14.8,14.702,14.793,350000.0
2007-11-14 07:28:00,14.71,14.766,14.652,14.713,450000.0
2007-11-14 07:29:00,14.673,14.78,14.643,14.78,400000.0
2007-11-14 07:30:00,14.737,14.836,14.675,14.731,550000.0
2007-11-14 07:31:00,14.787,14.787,14.701,14.745,300000.0
2007-11-14 07:32:00,14.775,14.775,14.614,14.633,350000.0
2007-11-14 07:33:00,14.735,14.758,14.661,14.756,400000.0
2007-11-14 07:34:00,14.762,14.762,14.665,14.73,350000.0
2007-11-14 07:35:00,14.726,14.775,14.623,14.747,350000.0
2007-11-14 07:36:00,14.697,14.75,14.697,14.75,150000.0
2007-11-14 07:37:00,14.702,14.76,14.69,14.76,350000.0
2007-11-14 07:38:00,14.772,14.772,14.688,14.753,400000.0
2007-11-14 07:39:00,14.755,14.765,14.637,14.765,400000.0
2007-11-14 07:40:00,14.707,14.727,14.677,14.725,350000.0
2007-11-14 07:41:00,14.681,14.738,14.613,14.626,550000.0
2007-11-14 07:42:00,14.647,14.776,14.638,14.672,550000.0
2007-11-14 07:43:00,14.713,14.727,14.597,14.612,450000.0
2007-11-14 07:44:00,14.672,14.751,14.612,14.751,350000.0
2007-11-14 07:45:00,14.655,14.746,14.609,14.638,400000.0
2007-11-14 07:46:00,14.648,14.752,14.648,14.701,400000.0
2007-11-14 07:47:00,14.66,14.753,14.626,14.626,350000.0
2007-11-14 07:48:00,14.674,14.769,14.648,14.648,250000.0
2007-11-14 07:49:00,14.717,14.748,14.653,14.653,350000.0
2007-11-14 07:50:00,14.769,14.769,14.655,14.737,450000.0
2007-11-14 07:51:00,14.68,14.768,14.649,14.737,450000.0
2007-11-14 07:52:00,14.764,14.817,14.677,14.767,450000.0
2007-11-14 07:53:00,14.695,14.818,14.679,14.733,450000.0
2007-11-14 07:54:00,14.768,14.791,14.658,14.719,400000.0
2007-11-14 07:55:00,14.702,14.818,14.702,14.818,500000.0
2007-11-14 07:56:00,14.696,14.795,14.667,14.795,450000.0
2007-11-14 07:57:00,14.756,14.777,14.659,14.659,500000.0
2007-11-14 07:58:00,14.703,14.808,14.703,14.731,350000.0
2007-11-14 07:59:00,14.793,14.793,14.642,14.705,450000.0
2007-11-14 08:00:00,14.694,14.837,14.694,14.771,500000.0
2007-11-14 08:01:00,14.791,14.791,14.734,14.748,300000.0
2007-11-14 08:02:00,14.614,14.78,14.614,14.78,400000.0
2007-11-14 08:03:00,14.773,14.773,14.665,14.708,250000.0
2007-11-14 08:04:00,14.748,14.794,14.681,14.697,450000.0
2007-11-14 08:05:00,14.788,14.788,14.699,14.753,450000.0
2007-11-14 08:06:00,14.772,14.853,14.717,14.717,250000.0
2007-11-14 08:07:00,14.777,14.807,14.696,14.764,500000.0
2007-11-14 08:08:00,14.745,14.828,14.717,14.818,500000.0
2007-11-14 08:09:00,14.723,14.8,14.668,14.8,550000.0
2007-11-14 08:10:00,14.743,14.812,14.74,14.769,350000.0
2007-11-14 08:11:00,14.723,14.809,14.7,14.809,400000.0
2007-11-14 08:12:00,14.725,14.825,14.698,14.825,550000.0
2007-11-14 08:13:00,14.805,14.805,14.649,14.752,400000.0
2007-11-14 08:14:00,14.776,14.786,14.653,14.759,450000.0
2007-11-14 08:15:00,14.765,14.799,14.698,14.785,550000.0
2007-11-14 08:16:00,14.774,14.838,14.714,14.813,400000.0
2007-11-14 08:17:00,14.749,14.802,14.668,14.768,400000.0
2007-11-14 08:18:00,14.744,14.794,14.653,14.744,500000.0
2007-11-14 08:19:00,14.778,14.789,14.677,14.754,400000.0
2007-11-14 08:20:00,14.712,14.829,14.697,14.79,400000.0
2007-11-14 08:21:00,14.738,14.773,14.678,14.773,400000.0
2007-11-14 08:22:00,14.791,14.818,14.687,14.687,550000.0
2007-11-14 08:23:00,14.648,14.778,14.648,14.648,400000.0
2007-11-14 08:24:00,14.705,14.782,14.674,14.771,400000.0
2007-11-14 08:25:00,14.757,14.806,14.7,14.786,350000.0
2007-11-14 08:26:00,14.742,14.783,14.652,14.783,400000.0
2007-11-14 08:27:00,14.772,14.827,14.714,14.714,400000.0
2007-11-14 08:28:00,14.713,14.816,14.677,14.767,550000.0
2007-11-14 08:29:00,14.658,14.809,14.658,14.716,400000.0
2007-11-14 08:30:00,14.735,14.819,14.681,14.711,400000.0
2007-11-14 08:31:00,14.773,14.813,14.692,14.692,400000.0
2007-11-14 08:32:00,14.776,14.776,14.692,14.75,250000.0
2007-11-14 08:33:00,14.738,14.811,14.652,14.777,550000.0
2007-11-14 08:34:00,14.687,14.791,14.682,14.777,400000.0
2007-11-14 08:35:00,14.802,14.842,14.714,14.794,550000.0
2007-11-14 08:36:00,14.825,14.825,14.679,14.743,350000.0
2007-11-14 08:37:00,14.714,14.815,14.687,14.791,400000.0
2007-11-14 08:38:00,14.778,14.805,14.71,14.742,350000.0
2007-11-14 08:39:00,14.725,14.787,14.669,14.771,350000.0
2007-11-14 08:40:00,14.827,14.827,14.67,14.776,350000.0
2007-11-14 08:42:00,14.814,14.814,14.705,14.778,350000.0
2007-11-14 08:43:00,14.776,14.811,14.748,14.811,350000.0
2007-11-14 08:45:00,14.763,14.803,14.702,14.739,550000.0
2007-11-14 08:46:00,14.665,14.777,14.665,14.715,250000.0
2007-11-14 08:47:00,14.766,14.791,14.694,14.694,350000.0
2007-11-14 08:48:00,14.796,14.797,14.645,14.693,500000.0
2007-11-14 08:49:00,14.783,14.787,14.691,14.773,550000.0
2007-11-14 08:50:00,14.672,14.721,14.659,14.721,350000.0
2007-11-14 08:51:00,14.73,14.815,14.708,14.772,400000.0
2007-11-14 08:52:00,14.608,14.773,14.608,14.773,250000.0
2007-11-14 08:53:00,14.676,14.761,14.622,14.743,400000.0
2007-11-14 08:54:00,14.702,14.816,14.693,14.693,350000.0
2007-11-14 08:55:00,14.763,14.801,14.646,14.716,450000.0
2007-11-14 08:56:00,14.755,14.795,14.673,14.795,350000.0
2007-11-14 08:57:00,14.741,14.779,14.649,14.779,300000.0
2007-11-14 08:58:00,14.723,14.752,14.663,14.691,500000.0
2007-11-14 09:00:00,14.752,14.785,14.723,14.723,450000.0
2007-11-14 09:01:00,14.766,14.768,14.642,14.705,400000.0
2007-11-14 09:02:00,14.759,14.759,14.633,14.656,450000.0
2007-11-14 09:03:00,14.709,14.774,14.674,14.72,450000.0
2007-11-14 09:04:00,14.728,14.771,14.653,14.653,250000.0
2007-11-14 09:05:00,14.742,14.742,14.619,14.705,450000.0
2007-11-14 09:06:00,14.741,14.765,14.69,14.734,450000.0
2007-11-14 09:07:00,14.647,14.733,14.628,14.733,350000.0
2007-11-14 09:08:00,14.761,14.761,14.622,14.734,550000.0
2007-11-14 09:09:00,14.713,14.793,14.675,14.744,550000.0
2007-11-14 09:10:00,14.781,14.807,14.712,14.712,400000.0
2007-11-14 09:11:00,14.675,14.778,14.658,14.746,400000.0
2007-11-14 09:12:00,14.701,14.784,14.658,14.731,550000.0
2007-11-14 09:13:00,14.653,14.653,14.642,14.642,100000.0
2007-11-14 09:14:00,14.761,14.775,14.672,14.738,400000.0
2007-11-14 09:15:00,14.746,14.775,14.661,14.707,500000.0
2007-11-14 09:16:00,14.754,14.803,14.667,14.779,400000.0
2007-11-14 09:17:00,14.754,14.754,14.616,14.684,450000.0
2007-11-14 09:18:00,14.644,14.754,14.634,14.754,400000.0
2007-11-14 09:19:00,14.758,14.758,14.663,14.663,350000.0
2007-11-14 09:20:00,14.727,14.763,14.656,14.743,400000.0
2007-11-14 09:21:00,14.704,14.787,14.645,14.73,450000.0
2007-11-14 09:22:00,14.719,14.733,14.628,14.652,400000.0
2007-11-14 09:23:00,14.712,14.745,14.661,14.717,400000.0
2007-11-14 09:25:00,14.674,14.674,14.616,14.616,100000.0
2007-11-14 09:26:00,14.656,14.733,14.623,14.625,400000.0
2007-11-14 09:27:00,14.696,14.728,14.601,14.664,450000.0
2007-11-14 09:28:00,14.664,14.754,14.658,14.67,1550000.0
2007-11-14 09:29:00,14.71,14.76,14.638,14.727,450000.0
2007-11-14 09:30:00,14.663,14.729,14.656,14.678,350000.0
2007-11-14 09:31:00,14.732,14.757,14.643,14.73,350000.0
2007-11-14 09:32:00,14.7,14.743,14.626,14.73,350000.0
2007-11-14 09:33:00,14.718,14.769,14.664,14.756,500000.0
2007-11-14 09:34:00,14.709,14.72,14.67,14.682,300000.0
2007-11-14 09:36:00,14.766,14.773,14.687,14.761,400000.0
2007-11-14 09:37:00,14.776,14.795,14.719,14.786,350000.0
2007-11-14 09:38:00,14.723,14.777,14.692,14.744,550000.0
2007-11-14 09:39:00,14.727,14.796,14.658,14.69,400000.0
2007-11-14 09:40:00,14.724,14.771,14.662,14.754,400000.0
2007-11-14 09:41:00,14.722,14.789,14.648,14.726,500000.0
2007-11-14 09:42:00,14.722,14.822,14.691,14.775,500000.0
2007-11-14 09:43:00,14.702,14.745,14.657,14.723,350000.0
2007-11-14 09:44:00,14.666,14.791,14.666,14.791,450000.0
2007-11-14 09:45:00,14.756,14.756,14.646,14.652,400000.0
2007-11-14 09:46:00,14.732,14.831,14.698,14.768,550000.0
2007-11-14 09:47:00,14.735,14.788,14.628,14.788,400000.0
2007-11-14 09:48:00,14.744,14.77,14.646,14.671,450000.0
2007-11-14 09:49:00,14.793,14.793,14.702,14.755,400000.0
2007-11-14 09:50:00,14.716,14.784,14.652,14.71,350000.0
2007-11-14 09:52:00,14.698,14.793,14.689,14.753,550000.0
2007-11-14 09:53:00,14.685,14.775,14.622,14.77,550000.0
2007-11-14 09:54:00,14.703,14.826,14.69,14.763,750000.0
2007-11-14 09:55:00,14.699,14.785,14.699,14.768,450000.0
2007-11-14 09:56:00,14.696,14.787,14.645,14.741,350000.0
2007-11-14 09:57:00,14.745,14.793,14.672,14.672,500000.0
2007-11-14 09:58:00,14.729,14.778,14.634,14.758,500000.0
2007-11-14 09:59:00,14.6,14.724,14.6,14.724,400000.0
2007-11-14 10:00:00,14.749,14.749,14.604,14.617,350000.0
2007-11-14 10:01:00,14.712,14.712,14.591,14.602,400000.0
2007-11-14 10:02:00,14.658,14.757,14.652,14.652,400000.0
2007-11-14 10:03:00,14.693,14.777,14.651,14.667,500000.0
2007-11-14 10:04:00,14.611,14.736,14.606,14.658,550000.0
2007-11-14 10:05:00,14.688,14.739,14.655,14.664,350000.0
2007-11-14 10:06:00,14.697,14.792,14.697,14.705,500000.0
2007-11-14 10:07:00,14.636,14.759,14.62,14.718,350000.0
2007-11-14 10:08:00,14.683,14.731,14.617,14.622,450000.0
2007-11-14 10:09:00,14.63,14.773,14.63,14.741,550000.0
2007-11-14 10:10:00,14.674,14.764,14.674,14.719,350000.0
2007-11-14 10:11:00,14.758,14.758,14.663,14.734,400000.0
2007-11-14 10:13:00,14.599,14.728,14.568,14.728,500000.0
2007-11-14 10:14:00,14.669,14.772,14.631,14.65,550000.0
2007-11-14 10:15:00,14.694,14.731,14.626,14.708,450000.0
2007-11-14 10:16:00,14.651,14.717,14.611,14.616,550000.0
2007-11-14 10:17:00,14.73,14.772,14.636,14.636,500000.0
2007-11-14 10:18:00,14.64,14.725,14.592,14.632,300000.0
2007-11-14 10:20:00,14.654,14.74,14.64,14.715,350000.0
2007-11-14 10:21:00,14.711,14.744,14.632,14.702,550000.0
2007-11-14 10:22:00,14.595,14.76,14.595,14.672,350000.0
2007-11-14 10:23:00,14.634,14.748,14.587,14.587,400000.0
2007-11-14 10:24:00,14.713,14.768,14.641,14.694,500000.0
2007-11-14 10:27:00,14.707,14.767,14.656,14.675,400000.0
2007-11-14 10:28:00,14.711,14.75,14.633,14.693,600000.0
2007-11-14 10:29:00,14.726,14.819,14.66,14.66,350000.0
2007-11-14 10:30:00,14.797,14.827,14.686,14.686,450000.0
2007-11-14 10:31:00,14.642,14.759,14.616,14.689,550000.0
2007-11-14 10:32:00,14.725,14.773,14.649,14.773,650000.0
2007-11-14 10:33:00,14.69,14.792,14.665,14.665,450000.0
2007-11-14 10:34:00,14.682,14.776,14.594,14.776,550000.0
2007-11-14 10:35:00,14.78,14.797,14.662,14.764,400000.0
2007-11-14 10:36:00,14.754,14.77,14.676,14.688,550000.0
2007-11-14 10:37:00,14.655,14.748,14.627,14.741,400000.0
2007-11-14 10:38:00,14.702,14.799,14.702,14.754,400000.0
2007-11-14 10:39:00,14.677,14.791,14.658,14.733,350000.0
2007-11-14 10:40:00,14.714,14.809,14.672,14.767,550000.0
2007-11-14 10:41:00,14.783,14.783,14.707,14.732,350000.0
2007-11-14 10:42:00,14.772,14.807,14.668,14.753,400000.0
2007-11-14 10:43:00,14.713,14.772,14.635,14.772,450000.0
2007-11-14 10:44:00,14.702,14.812,14.639,14.694,350000.0
2007-11-14 10:45:00,14.794,14.794,14.658,14.719,550000.0
2007-11-14 10:46:00,14.649,14.766,14.643,14.751,600000.0
2007-11-14 10:47:00,14.679,14.769,14.651,14.747,400000.0
2007-11-14 10:48:00,14.689,14.846,14.689,14.786,400000.0
2007-11-14 10:49:00,14.731,14.766,14.661,14.763,550000.0
2007-11-14 10:50:00,14.677,14.799,14.659,14.795,450000.0
2007-11-14 10:51:00,14.728,14.801,14.659,14.659,500000.0
2007-11-14 10:52:00,14.772,14.778,14.696,14.716,400000.0
2007-11-14 10:53:00,14.748,14.793,14.658,14.785,350000.0
2007-11-14 10:54:00,14.747,14.804,14.651,14.802,400000.0
2007-11-14 10:55:00,14.734,14.801,14.672,14.714,350000.0
2007-11-14 10:56:00,14.668,14.803,14.668,14.721,450000.0
2007-11-14 10:57:00,14.745,14.811,14.708,14.722,400000.0
2007-11-14 10:58:00,14.701,14.803,14.697,14.717,400000.0
2007-11-14 10:59:00,14.795,14.795,14.701,14.781,350000.0
2007-11-14 11:00:00,14.685,14.807,14.685,14.706,400000.0
2007-11-14 11:01:00,14.773,14.773,14.654,14.694,500000.0
2007-11-14 11:02:00,14.696,14.796,14.663,14.663,500000.0
2007-11-14 11:03:00,14.692,14.766,14.667,14.69,400000.0
2007-11-14 11:04:00,14.762,14.767,14.607,14.767,500000.0
2007-11-14 11:05:00,14.725,14.842,14.673,14.673,450000.0
2007-11-14 11:06:00,14.68,14.739,14.642,14.733,400000.0
2007-11-14 11:07:00,14.743,14.743,14.611,14.623,400000.0
2007-11-14 11:08:00,14.682,14.775,14.63,14.716,500000.0
2007-11-14 11:09:00,14.689,14.758,14.607,14.75,500000.0
2007-11-14 11:10:00,14.649,14.773,14.649,14.738,450000.0
2007-11-14 11:11:00,14.723,14.755,14.632,14.755,500000.0
2007-11-14 11:12:00,14.693,14.801,14.65,14.69,600000.0
2007-11-14 11:13:00,14.763,14.805,14.708,14.772,500000.0
2007-11-14 11:14:00,14.701,14.763,14.649,14.722,400000.0
2007-11-14 11:15:00,14.81,14.844,14.717,14.717,550000.0
2007-11-14 11:16:00,14.755,14.83,14.703,14.703,350000.0
2007-11-14 11:17:00,14.84,14.84,14.735,14.735,450000.0
2007-11-14 11:18:00,14.797,14.819,14.696,14.742,400000.0
2007-11-14 11:19:00,14.77,14.845,14.721,14.768,450000.0
2007-11-14 11:20:00,14.826,14.839,14.739,14.839,500000.0
2007-11-14 11:21:00,14.715,14.859,14.703,14.703,450000.0
2007-11-14 11:22:00,14.799,14.816,14.658,14.711,400000.0
2007-11-14 11:23:00,14.754,14.879,14.754,14.836,400000.0
2007-11-14 11:24:00,14.817,14.817,14.716,14.778,400000.0
2007-11-14 11:25:00,14.761,14.872,14.751,14.833,400000.0
2007-11-14 11:26:00,14.746,14.857,14.727,14.756,550000.0
2007-11-14 11:27:00,14.842,14.842,14.698,14.762,400000.0
2007-11-14 11:28:00,14.691,14.818,14.665,14.818,500000.0
2007-11-14 11:29:00,14.785,14.787,14.66,14.699,550000.0
2007-11-14 11:30:00,14.747,14.829,14.723,14.749,400000.0
2007-11-14 11:31:00,14.787,14.804,14.694,14.799,550000.0
2007-11-14 11:32:00,14.87,14.889,14.742,14.785,650000.0
2007-11-14 11:33:00,14.692,14.799,14.686,14.792,550000.0
2007-11-14 11:34:00,14.769,14.835,14.71,14.816,450000.0
2007-11-14 11:35:00,14.729,14.809,14.724,14.808,350000.0
2007-11-14 11:36:00,14.729,14.832,14.704,14.704,400000.0
2007-11-14 11:37:00,14.772,14.821,14.728,14.796,450000.0
2007-11-14 11:38:00,14.764,14.816,14.735,14.789,400000.0
2007-11-14 11:39:00,14.754,14.827,14.673,14.827,550000.0
2007-11-14 11:40:00,14.81,14.81,14.704,14.704,500000.0
2007-11-14 11:41:00,14.811,14.846,14.718,14.818,400000.0
2007-11-14 11:43:00,14.805,14.842,14.723,14.772,550000.0
2007-11-14 11:44:00,14.736,14.841,14.703,14.739,400000.0
2007-11-14 11:45:00,14.756,14.816,14.722,14.792,350000.0
2007-11-14 11:46:00,14.822,14.822,14.682,14.708,450000.0
2007-11-14 11:48:00,14.749,14.806,14.698,14.806,500000.0
2007-11-14 11:49:00,14.816,14.816,14.702,14.759,400000.0
2007-11-14 11:50:00,14.819,14.82,14.697,14.82,350000.0
2007-11-14 11:51:00,14.755,14.777,14.678,14.678,450000.0
2007-11-14 11:52:00,14.757,14.875,14.757,14.866,500000.0
2007-11-14 11:53:00,14.844,14.86,14.741,14.8,500000.0
2007-11-14 11:54:00,14.796,14.834,14.72,14.834,350000.0
2007-11-14 11:55:00,14.789,14.809,14.671,14.673,550000.0
2007-11-14 11:56:00,14.822,14.883,14.724,14.764,400000.0
2007-11-14 11:57:00,14.791,14.887,14.712,14.754,550000.0
2007-11-14 11:58:00,14.843,14.859,14.762,14.827,450000.0
2007-11-14 11:59:00,14.804,14.839,14.71,14.834,550000.0
2007-11-14 12:00:00,14.777,14.854,14.748,14.837,450000.0
2007-11-14 12:01:00,14.748,14.859,14.743,14.77,400000.0
2007-11-14 12:02:00,14.779,14.809,14.74,14.759,450000.0
2007-11-14 12:03:00,14.716,14.866,14.716,14.866,450000.0
2007-11-14 12:04:00,14.852,14.864,14.749,14.749,500000.0
2007-11-14 12:05:00,14.821,14.903,14.734,14.86,400000.0
2007-11-14 12:06:00,14.822,14.865,14.754,14.838,500000.0
2007-11-14 12:07:00,14.754,14.892,14.748,14.748,350000.0
2007-11-14 12:08:00,14.799,14.868,14.738,14.844,550000.0
2007-11-14 12:09:00,14.798,14.889,14.754,14.889,550000.0
2007-11-14 12:10:00,14.867,14.867,14.798,14.852,350000.0
2007-11-14 12:11:00,14.722,14.789,14.695,14.763,350000.0
2007-11-14 12:12:00,14.713,14.892,14.713,14.824,550000.0
2007-11-14 12:13:00,14.875,14.875,14.739,14.857,350000.0
2007-11-14 12:14:00,14.816,14.853,14.759,14.771,350000.0
2007-11-14 12:15:00,14.821,14.861,14.755,14.829,350000.0
2007-11-14 12:16:00,14.784,14.795,14.688,14.78,450000.0
2007-11-14 12:17:00,14.729,14.846,14.692,14.846,450000.0
2007-11-14 12:18:00,14.753,14.856,14.724,14.811,350000.0
2007-11-14 12:19:00,14.732,14.87,14.732,14.777,450000.0
2007-11-14 12:20:00,14.856,14.872,14.799,14.799,350000.0
2007-11-14 12:21:00,14.775,14.884,14.775,14.796,450000.0
2007-11-14 12:22:00,14.743,14.841,14.696,14.786,450000.0
2007-11-14 12:23:00,14.851,14.851,14.738,14.823,550000.0
2007-11-14 12:24:00,14.795,14.857,14.693,14.822,500000.0
2007-11-14 12:25:00,14.855,14.855,14.779,14.781,450000.0
2007-11-14 12:26:00,14.825,14.825,14.753,14.821,250000.0
2007-11-14 12:27:00,14.861,14.948,14.763,14.919,500000.0
2007-11-14 12:28:00,14.803,14.911,14.803,14.815,500000.0
2007-11-14 12:29:00,14.828,14.891,14.791,14.88,450000.0
2007-11-14 12:30:00,14.806,14.906,14.787,14.906,400000.0
2007-11-14 12:31:00,14.894,14.894,14.781,14.834,550000.0
2007-11-14 12:32:00,14.941,14.941,14.77,14.807,400000.0
2007-11-14 12:33:00,14.807,14.94,14.807,14.909,450000.0
2007-11-14 12:34:00,14.808,14.92,14.762,14.92,450000.0
2007-11-14 12:35:00,14.918,14.937,14.825,14.825,500000.0
2007-11-14 12:36:00,14.926,14.939,14.867,14.867,400000.0
2007-11-14 12:37:00,14.904,14.947,14.869,14.947,350000.0
2007-11-14 12:38:00,14.933,14.941,14.857,14.891,400000.0
2007-11-14 12:39:00,14.871,14.967,14.85,14.899,550000.0
2007-11-14 12:40:00,14.828,14.967,14.828,14.862,450000.0
2007-11-14 12:41:00,14.967,14.971,14.828,14.94,450000.0
2007-11-14 12:42:00,14.952,14.972,14.844,14.844,500000.0
2007-11-14 12:43:00,14.976,14.976,14.846,14.846,350000.0
2007-11-14 12:44:00,14.961,14.969,14.827,14.854,400000.0
2007-11-14 12:45:00,14.856,14.942,14.826,14.857,350000.0
2007-11-14 12:46:00,14.967,14.999,14.896,14.95,500000.0
2007-11-14 12:47:00,14.96,14.96,14.854,14.895,350000.0
2007-11-14 12:48:00,14.919,15.011,14.91,14.992,500000.0
2007-11-14 12:49:00,14.927,15.007,14.859,14.933,400000.0
2007-11-14 12:50:00,14.909,15.024,14.889,15.024,450000.0
2007-11-14 12:51:00,14.963,15.053,14.919,14.951,350000.0
2007-11-14 12:52:00,14.964,14.997,14.849,14.89,350000.0
2007-11-14 12:53:00,14.964,15.001,14.964,15.001,400000.0
2007-11-14 12:54:00,15.02,15.02,14.883,14.883,550000.0
2007-11-14 12:55:00,14.948,15.024,14.901,14.901,550000.0
2007-11-14 12:56:00,14.995,14.995,14.841,14.942,500000.0
2007-11-14 12:57:00,14.956,15.024,14.908,14.978,400000.0
2007-11-14 12:58:00,14.932,15.013,14.9,14.902,400000.0
2007-11-14 12:59:00,14.994,14.994,14.865,14.911,350000.0
2007-11-14 13:00:00,14.986,14.986,14.854,14.913,550000.0
2007-11-14 13:01:00,14.937,14.937,14.808,14.931,400000.0
2007-11-14 13:02:00,14.981,14.981,14.882,14.948,500000.0
2007-11-14 13:03:00,14.979,14.979,14.844,14.903,300000.0
2007-11-14 13:04:00,14.831,14.941,14.814,14.941,450000.0
2007-11-14 13:05:00,14.986,15.04,14.883,14.883,550000.0
2007-11-14 13:06:00,14.943,14.978,14.874,14.901,400000.0
2007-11-14 13:07:00,14.929,14.993,14.883,14.993,450000.0
2007-11-14 13:08:00,14.952,14.993,14.893,14.982,350000.0
2007-11-14 13:09:00,14.962,14.982,14.852,14.883,400000.0
2007-11-14 13:10:00,14.861,15.046,14.861,14.996,500000.0
2007-11-14 13:11:00,14.94,14.971,14.878,14.948,400000.0
2007-11-14 13:12:00,14.956,14.957,14.832,14.915,350000.0
2007-11-14 13:13:00,14.91,14.965,14.891,14.923,350000.0
2007-11-14 13:14:00,14.952,14.954,14.877,14.928,400000.0
2007-11-14 13:15:00,14.943,14.943,14.818,14.848,450000.0
2007-11-14 13:16:00,14.966,14.988,14.856,14.947,500000.0
2007-11-14 13:17:00,14.817,14.906,14.787,14.9,400000.0
2007-11-14 13:18:00,14.934,14.934,14.808,14.871,350000.0
2007-11-14 13:19:00,14.919,14.956,14.816,14.956,550000.0
2007-11-14 13:20:00,14.945,14.953,14.831,14.929,550000.0
2007-11-14 13:21:00,14.89,14.939,14.845,14.901,400000.0
2007-11-14 13:22:00,14.933,14.934,14.771,14.82,550000.0
2007-11-14 13:23:00,14.929,14.945,14.841,14.87,450000.0
2007-11-14 13:24:00,14.877,14.949,14.871,14.907,350000.0
2007-11-14 13:25:00,14.847,14.985,14.847,14.942,450000.0
2007-11-14 13:26:00,14.958,14.958,14.884,14.904,400000.0
2007-11-14 13:27:00,14.871,14.927,14.841,14.841,400000.0
2007-11-14 13:28:00,14.928,14.952,14.84,14.84,400000.0
2007-11-14 13:29:00,14.918,14.939,14.803,14.881,400000.0
2007-11-14 13:30:00,14.841,14.91,14.841,14.887,450000.0
2007-11-14 13:31:00,14.845,14.94,14.825,14.925,400000.0
2007-11-14 13:32:00,14.958,14.975,14.889,14.932,400000.0
2007-11-14 13:33:00,14.933,15.003,14.878,14.935,350000.0
2007-11-14 13:34:00,14.959,14.989,14.873,14.873,400000.0
2007-11-14 13:35:00,14.867,14.99,14.848,14.99,350000.0
2007-11-14 13:36:00,14.888,14.989,14.859,14.975,650000.0
2007-11-14 13:37:00,14.932,15.005,14.855,14.855,400000.0
2007-11-14 13:38:00,14.862,14.994,14.862,14.982,350000.0
2007-11-14 13:39:00,14.9,14.976,14.887,14.887,350000.0
2007-11-14 13:40:00,14.96,14.96,14.825,14.935,500000.0
2007-11-14 13:41:00,14.844,14.947,14.844,14.863,400000.0
2007-11-14 13:42:00,14.888,14.945,14.856,14.924,450000.0
2007-11-14 13:43:00,14.903,14.97,14.83,14.921,350000.0
2007-11-14 13:44:00,14.942,14.942,14.778,14.798,500000.0
2007-11-14 13:45:00,14.864,14.957,14.829,14.957,350000.0
2007-11-14 13:46:00,14.843,14.922,14.819,14.872,450000.0
2007-11-14 13:47:00,14.94,14.94,14.839,14.935,400000.0
2007-11-14 13:48:00,14.935,14.935,14.849,14.929,350000.0
2007-11-14 13:49:00,14.887,14.943,14.84,14.84,350000.0
2007-11-14 13:50:00,14.847,14.991,14.828,14.832,550000.0
2007-11-14 13:51:00,14.933,14.972,14.851,14.915,550000.0
2007-11-14 13:52:00,14.893,14.893,14.808,14.808,400000.0
2007-11-14 13:53:00,14.904,14.937,14.763,14.763,350000.0
2007-11-14 13:54:00,14.857,14.937,14.808,14.935,400000.0
2007-11-14 13:55:00,14.946,14.946,14.806,14.806,350000.0
2007-11-14 13:56:00,14.919,14.919,14.833,14.889,350000.0
2007-11-14 13:57:00,14.89,14.908,14.783,14.882,350000.0
2007-11-14 13:58:00,14.91,14.937,14.827,14.858,350000.0
2007-11-14 13:59:00,14.888,14.891,14.796,14.891,350000.0
2007-11-14 14:00:00,14.947,14.969,14.838,14.869,450000.0
2007-11-14 14:01:00,14.908,14.912,14.846,14.908,400000.0
2007-11-14 14:02:00,14.841,14.953,14.841,14.864,400000.0
2007-11-14 14:03:00,14.853,14.948,14.843,14.902,350000.0
2007-11-14 14:04:00,14.901,14.942,14.86,14.9,350000.0
2007-11-14 14:05:00,14.939,14.943,14.801,14.943,400000.0
2007-11-14 14:06:00,14.828,14.937,14.819,14.819,450000.0
2007-11-14 14:07:00,14.883,14.943,14.821,14.942,350000.0
2007-11-14 14:08:00,14.845,14.92,14.794,14.829,550000.0
2007-11-14 14:09:00,14.874,14.927,14.82,14.882,500000.0
2007-11-14 14:10:00,14.889,14.908,14.786,14.786,350000.0
2007-11-14 14:11:00,14.894,14.894,14.746,14.801,500000.0
2007-11-14 14:12:00,14.781,14.83,14.781,14.802,350000.0
2007-11-14 14:13:00,14.802,14.91,14.752,14.834,450000.0
2007-11-14 14:14:00,14.868,14.896,14.772,14.813,400000.0
2007-11-14 14:15:00,14.83,14.914,14.785,14.785,350000.0
2007-11-14 14:16:00,14.854,14.874,14.737,14.868,500000.0
2007-11-14 14:17:00,14.798,14.877,14.757,14.817,400000.0
2007-11-14 14:18:00,14.785,14.882,14.785,14.804,450000.0
2007-11-14 14:19:00,14.858,14.883,14.739,14.836,350000.0
2007-11-14 14:20:00,14.85,14.862,14.754,14.842,500000.0
2007-11-14 14:21:00,14.861,14.861,14.715,14.777,400000.0
2007-11-14 14:22:00,14.803,14.808,14.69,14.808,400000.0
2007-11-14 14:23:00,14.824,14.847,14.694,14.771,450000.0
2007-11-14 14:24:00,14.834,14.845,14.748,14.831,400000.0
2007-11-14 14:25:00,14.758,14.898,14.725,14.757,350000.0
2007-11-14 14:26:00,14.77,14.866,14.724,14.842,500000.0
2007-11-14 14:27:00,14.843,14.88,14.75,14.8,500000.0
2007-11-14 14:28:00,14.869,14.869,14.711,14.768,450000.0
2007-11-14 14:29:00,14.785,14.879,14.781,14.781,550000.0
2007-11-14 14:30:00,14.816,14.866,14.713,14.866,350000.0
2007-11-14 14:31:00,14.849,14.849,14.695,14.773,400000.0
2007-11-14 14:32:00,14.815,14.815,14.726,14.726,500000.0
2007-11-14 14:33:00,14.861,14.89,14.776,14.855,500000.0
2007-11-14 14:34:00,14.895,14.895,14.794,14.859,350000.0
2007-11-14 14:35:00,14.875,14.875,14.751,14.785,400000.0
2007-11-14 14:36:00,14.854,14.883,14.759,14.85,400000.0
2007-11-14 14:37:00,14.831,14.882,14.758,14.882,400000.0
2007-11-14 14:38:00,14.742,14.86,14.731,14.74,350000.0
2007-11-14 14:39:00,14.806,14.866,14.736,14.789,500000.0
2007-11-14 14:40:00,14.851,14.871,14.737,14.769,400000.0
2007-11-14 14:41:00,14.839,14.869,14.789,14.86,350000.0
2007-11-14 14:42:00,14.838,14.838,14.719,14.759,500000.0
2007-11-14 14:43:00,14.816,14.849,14.705,14.849,350000.0
2007-11-14 14:44:00,14.837,14.882,14.763,14.822,400000.0
2007-11-14 14:45:00,14.887,14.887,14.736,14.736,350000.0
2007-11-14 14:46:00,14.863,14.904,14.737,14.904,450000.0
2007-11-14 14:47:00,14.806,14.922,14.806,14.903,550000.0
2007-11-14 14:48:00,14.867,14.893,14.777,14.777,400000.0
2007-11-14 14:49:00,14.812,14.906,14.797,14.883,500000.0
2007-11-14 14:50:00,14.847,14.902,14.771,14.813,400000.0
2007-11-14 14:51:00,14.779,14.896,14.779,14.815,400000.0
2007-11-14 14:52:00,14.871,14.899,14.773,14.872,400000.0
2007-11-14 14:53:00,14.862,14.892,14.745,14.892,450000.0
2007-11-14 14:54:00,14.887,14.9,14.755,14.781,550000.0
2007-11-14 14:55:00,14.859,14.859,14.761,14.82,250000.0
2007-11-14 14:56:00,14.763,14.897,14.763,14.827,450000.0
2007-11-14 14:57:00,14.838,14.9,14.749,14.749,400000.0
2007-11-14 14:58:00,14.835,14.873,14.745,14.755,400000.0
2007-11-14 14:59:00,14.897,14.898,14.819,14.896,350000.0
2007-11-14 15:00:00,14.804,14.908,14.756,14.878,350000.0
2007-11-14 15:01:00,14.79,14.933,14.79,14.835,400000.0
2007-11-14 15:02:00,14.87,14.87,14.782,14.782,350000.0
2007-11-14 15:03:00,14.825,14.86,14.776,14.776,500000.0
2007-11-14 15:04:00,14.793,14.828,14.74,14.74,350000.0
2007-11-14 15:05:00,14.816,14.857,14.726,14.852,450000.0
2007-11-14 15:06:00,14.84,14.84,14.724,14.727,500000.0
2007-11-14 15:07:00,14.877,14.9,14.78,14.819,500000.0
2007-11-14 15:08:00,14.859,14.89,14.747,14.783,350000.0
2007-11-14 15:09:00,14.858,14.902,14.802,14.802,400000.0
2007-11-14 15:10:00,14.821,14.927,14.786,14.834,450000.0
2007-11-14 15:11:00,14.851,14.946,14.777,14.835,550000.0
2007-11-14 15:12:00,14.82,14.921,14.786,14.85,450000.0
2007-11-14 15:13:00,14.872,14.888,14.827,14.875,350000.0
2007-11-14 15:14:00,14.927,14.927,14.776,14.889,400000.0
2007-11-14 15:15:00,14.802,14.89,14.792,14.854,250000.0
2007-11-14 15:16:00,14.81,14.908,14.799,14.84,500000.0
2007-11-14 15:17:00,14.819,14.883,14.748,14.748,400000.0
2007-11-14 15:18:00,14.885,14.885,14.752,14.847,450000.0
2007-11-14 15:19:00,14.9,14.9,14.764,14.816,450000.0
2007-11-14 15:20:00,14.773,14.865,14.711,14.835,550000.0
2007-11-14 15:21:00,14.848,14.898,14.812,14.812,450000.0
2007-11-14 15:22:00,14.879,14.91,14.771,14.814,550000.0
2007-11-14 15:23:00,14.78,14.887,14.78,14.867,400000.0
2007-11-14 15:24:00,14.876,14.902,14.767,14.902,500000.0
2007-11-14 15:25:00,14.796,14.899,14.796,14.879,350000.0
2007-11-14 15:26:00,14.788,14.837,14.739,14.739,350000.0
2007-11-14 15:27:00,14.866,14.874,14.774,14.819,400000.0
2007-11-14 15:28:00,14.849,14.862,14.8,14.845,350000.0
2007-11-14 15:29:00,14.839,14.897,14.797,14.861,500000.0
2007-11-14 15:30:00,14.862,14.87,14.785,14.847,550000.0
2007-11-14 15:31:00,14.777,14.917,14.777,14.867,550000.0
2007-11-14 15:32:00,14.854,14.858,14.742,14.84,550000.0
2007-11-14 15:33:00,14.838,14.868,14.704,14.813,400000.0
2007-11-14 15:34:00,14.821,14.903,14.745,14.88,500000.0
2007-11-14 15:35:00,14.892,14.906,14.79,14.877,600000.0
2007-11-14 15:36:00,14.866,14.908,14.825,14.825,400000.0
2007-11-14 15:37:00,14.85,14.963,14.819,14.819,450000.0
2007-11-14 15:38:00,14.929,14.935,14.799,14.806,400000.0
2007-11-14 15:39:00,14.879,14.976,14.784,14.903,500000.0
2007-11-14 15:40:00,14.875,15.009,14.844,14.936,450000.0
2007-11-14 15:41:00,14.893,14.973,14.887,14.973,450000.0
2007-11-14 15:42:00,14.983,15.007,14.937,14.97,400000.0
2007-11-14 15:43:00,14.918,14.978,14.867,14.969,400000.0
2007-11-14 15:44:00,14.91,14.962,14.844,14.897,400000.0
2007-11-14 15:45:00,14.972,14.974,14.857,14.974,400000.0
2007-11-14 15:46:00,14.953,14.962,14.818,14.877,550000.0
2007-11-14 15:47:00,14.866,14.992,14.853,14.856,350000.0
2007-11-14 15:48:00,14.952,14.998,14.852,14.998,450000.0
2007-11-14 15:49:00,14.946,14.988,14.889,14.96,400000.0
2007-11-14 15:50:00,14.901,14.947,14.855,14.855,350000.0
2007-11-14 15:51:00,14.975,14.975,14.856,14.975,450000.0
2007-11-14 15:52:00,14.875,14.964,14.875,14.885,350000.0
2007-11-14 15:53:00,14.93,15.012,14.93,15.012,350000.0
2007-11-14 15:54:00,14.928,15.026,14.888,14.994,350000.0
2007-11-14 15:55:00,14.99,14.99,14.867,14.974,400000.0
2007-11-14 15:56:00,14.983,15.022,14.889,14.942,1000000.0
2007-11-14 15:57:00,15.012,15.012,14.924,14.973,350000.0
2007-11-14 15:58:00,14.861,14.96,14.861,14.896,250000.0
2007-11-14 15:59:00,14.854,14.958,14.854,14.958,350000.0
2007-11-14 16:00:00,14.882,14.992,14.837,14.967,450000.0
2007-11-14 16:01:00,14.997,14.997,14.877,14.892,350000.0
2007-11-14 16:02:00,14.982,15.014,14.869,14.978,450000.0
2007-11-14 16:03:00,14.934,15.0,14.929,14.929,350000.0
2007-11-14 16:04:00,14.993,14.993,14.868,14.925,350000.0
2007-11-14 16:05:00,14.879,14.978,14.819,14.978,400000.0
2007-11-14 16:06:00,14.921,15.04,14.889,14.889,400000.0
2007-11-14 16:07:00,15.005,15.005,14.863,14.891,450000.0
2007-11-14 16:08:00,14.935,14.957,14.832,14.957,550000.0
2007-11-14 16:09:00,14.895,14.952,14.831,14.938,350000.0
2007-11-14 16:10:00,14.943,15.003,14.833,14.933,350000.0
2007-11-14 16:11:00,14.959,14.959,14.839,14.896,400000.0
2007-11-14 16:12:00,14.852,14.959,14.835,14.919,550000.0
2007-11-14 16:13:00,14.904,15.015,14.892,14.979,400000.0
2007-11-14 16:14:00,14.916,15.007,14.905,14.98,350000.0
2007-11-14 16:15:00,14.979,14.991,14.831,14.991,450000.0
2007-11-14 16:16:00,15.023,15.023,14.909,15.013,350000.0
2007-11-14 16:17:00,15.017,15.017,14.881,14.938,500000.0
2007-11-14 16:18:00,14.982,15.029,14.956,14.968,350000.0
2007-11-14 16:19:00,14.94,15.036,14.933,14.933,550000.0
2007-11-14 16:20:00,14.931,15.023,14.91,14.958,350000.0
2007-11-14 16:21:00,15.028,15.028,14.904,15.008,400000.0
2007-11-14 16:22:00,14.983,15.019,14.869,15.019,400000.0
2007-11-14 16:23:00,14.997,14.997,14.877,14.883,550000.0
2007-11-14 16:24:00,14.946,15.006,14.858,15.002,450000.0
2007-11-14 16:25:00,14.998,15.003,14.873,15.003,400000.0
2007-11-14 16:26:00,14.98,15.06,14.93,14.955,450000.0
2007-11-14 16:27:00,14.968,15.083,14.945,14.968,500000.0
2007-11-14 16:28:00,15.019,15.082,14.933,15.03,500000.0
2007-11-14 16:29:00,15.01,15.08,14.98,15.009,450000.0
2007-11-14 16:30:00,15.039,15.122,14.985,15.002,500000.0
2007-11-14 16:31:00,15.045,15.045,14.94,14.958,350000.0
2007-11-14 16:32:00,15.053,15.053,14.935,14.935,500000.0
2007-11-14 16:33:00,14.981,15.037,14.887,15.037,400000.0
2007-11-14 16:34:00,14.968,15.025,14.91,14.91,400000.0
2007-11-14 16:35:00,14.985,15.04,14.881,14.991,550000.0
2007-11-14 16:36:00,14.941,15.042,14.911,14.979,500000.0
2007-11-14 16:37:00,14.959,15.053,14.959,14.982,350000.0
2007-11-14 16:38:00,14.937,15.076,14.937,15.076,450000.0
2007-11-14 16:39:00,14.943,15.06,14.925,15.06,450000.0
2007-11-14 16:40:00,15.068,15.068,14.894,14.939,550000.0
2007-11-14 16:41:00,15.016,15.052,14.926,15.02,350000.0
2007-11-14 16:42:00,14.913,14.989,14.913,14.989,350000.0
2007-11-14 16:43:00,14.895,14.999,14.895,14.999,350000.0
2007-11-14 16:44:00,14.974,15.001,14.893,14.895,400000.0
2007-11-14 16:45:00,15.005,15.005,14.848,14.92,400000.0
2007-11-14 16:46:00,15.01,15.01,14.874,14.968,500000.0
2007-11-14 16:47:00,14.913,15.025,14.9,15.009,350000.0
2007-11-14 16:48:00,14.988,15.012,14.889,14.995,350000.0
2007-11-14 16:49:00,14.968,15.031,14.879,14.879,400000.0
2007-11-14 16:50:00,14.971,14.976,14.865,14.976,500000.0
2007-11-14 16:51:00,14.897,14.965,14.844,14.935,400000.0
2007-11-14 16:52:00,14.979,15.023,14.89,14.905,400000.0
2007-11-14 16:53:00,14.911,15.002,14.872,14.982,500000.0
2007-11-14 16:54:00,14.899,14.977,14.828,14.977,550000.0
2007-11-14 16:55:00,14.93,14.962,14.802,14.939,550000.0
2007-11-14 16:56:00,14.905,15.06,14.864,14.942,550000.0
2007-11-14 16:57:00,14.907,14.994,14.849,14.969,400000.0
2007-11-14 16:58:00,14.905,15.0,14.873,14.885,550000.0
2007-11-14 16:59:00,14.883,15.005,14.865,14.919,350000.0
2007-11-14 17:00:00,14.864,15.02,14.864,15.007,450000.0
2007-11-14 17:01:00,14.931,15.031,14.885,15.013,350000.0
2007-11-14 17:02:00,14.913,15.032,14.911,15.002,550000.0
2007-11-14 17:03:00,15.039,15.084,14.924,15.048,550000.0
2007-11-14 17:04:00,14.947,15.024,14.871,15.024,500000.0
2007-11-14 17:05:00,14.943,15.002,14.912,14.998,550000.0
2007-11-14 17:06:00,14.918,15.022,14.901,14.981,350000.0
2007-11-14 17:07:00,14.997,14.997,14.884,14.98,350000.0
2007-11-14 17:08:00,14.92,14.985,14.877,14.96,450000.0
2007-11-14 17:09:00,14.97,14.97,14.881,14.934,500000.0
2007-11-14 17:10:00,15.017,15.017,14.88,14.984,500000.0
2007-11-14 17:11:00,15.004,15.004,14.832,14.914,350000.0
2007-11-14 17:12:00,14.856,15.027,14.856,14.905,350000.0
2007-11-14 17:13:00,14.959,14.999,14.852,14.959,350000.0
2007-11-14 17:14:00,14.98,15.022,14.906,15.022,500000.0
2007-11-14 17:15:00,14.903,14.998,14.872,14.979,450000.0
2007-11-14 17:16:00,14.867,15.018,14.831,15.018,350000.0
2007-11-14 17:17:00,15.015,15.015,14.863,14.967,350000.0
2007-11-14 17:18:00,14.978,15.053,14.895,15.011,550000.0
2007-11-14 17:19:00,14.937,14.999,14.877,14.929,400000.0
2007-11-14 17:20:00,14.853,15.007,14.853,14.972,400000.0
2007-11-14 17:21:00,14.969,15.055,14.922,14.922,500000.0
2007-11-14 17:22:00,14.972,15.039,14.888,15.039,500000.0
2007-11-14 17:23:00,14.98,15.012,14.896,14.896,400000.0
2007-11-14 17:24:00,14.93,14.996,14.92,14.92,400000.0
2007-11-14 17:25:00,14.993,14.993,14.884,14.932,350000.0
2007-11-14 17:26:00,14.996,15.033,14.936,14.948,450000.0
2007-11-14 17:27:00,15.0,15.034,14.899,15.02,450000.0
2007-11-14 17:28:00,14.946,15.002,14.916,14.966,350000.0
2007-11-14 17:29:00,15.0,15.041,14.909,14.993,500000.0
2007-11-14 17:30:00,15.002,15.036,14.875,15.036,500000.0
2007-11-14 17:31:00,14.917,15.044,14.909,14.993,450000.0
2007-11-14 17:32:00,14.96,15.019,14.903,15.019,500000.0
2007-11-14 17:33:00,15.005,15.018,14.893,15.016,500000.0
2007-11-14 17:34:00,14.945,15.045,14.917,15.045,450000.0
2007-11-14 17:35:00,15.017,15.026,14.956,15.002,350000.0
2007-11-14 17:36:00,15.036,15.036,14.928,14.939,350000.0
2007-11-14 17:37:00,15.025,15.059,14.944,15.057,550000.0
2007-11-14 17:38:00,15.002,15.038,14.917,14.967,500000.0
2007-11-14 17:39:00,14.938,15.032,14.938,14.954,550000.0
2007-11-14 17:40:00,15.02,15.02,14.891,14.917,400000.0
2007-11-14 17:41:00,14.982,15.051,14.909,14.961,550000.0
2007-11-14 17:42:00,14.919,15.006,14.919,14.94,400000.0
2007-11-14 17:43:00,14.985,15.035,14.899,14.976,400000.0
2007-11-14 17:44:00,14.978,15.004,14.856,15.0,400000.0
2007-11-14 17:45:00,15.022,15.032,14.966,14.966,400000.0
2007-11-14 17:46:00,15.036,15.036,14.911,14.956,550000.0
2007-11-14 17:47:00,14.959,15.031,14.886,14.936,450000.0
2007-11-14 17:48:00,14.911,15.061,14.911,15.043,350000.0
2007-11-14 17:49:00,14.943,15.073,14.936,14.98,350000.0
2007-11-14 17:50:00,15.002,15.011,14.883,14.917,600000.0
2007-11-14 17:51:00,15.038,15.038,14.924,14.96,500000.0
2007-11-14 17:52:00,14.922,15.017,14.895,14.953,500000.0
2007-11-14 17:53:00,15.006,15.023,14.949,14.988,350000.0
2007-11-14 17:54:00,15.003,15.064,14.943,14.982,450000.0
2007-11-14 17:55:00,14.912,15.04,14.91,14.962,450000.0
2007-11-14 17:56:00,15.034,15.074,14.941,14.941,550000.0
2007-11-14 17:57:00,15.008,15.039,14.909,14.909,450000.0
2007-11-14 17:58:00,14.97,15.086,14.962,15.086,350000.0
2007-11-14 17:59:00,15.032,15.035,14.91,15.035,550000.0
2007-11-14 18:00:00,15.061,15.076,14.935,14.995,450000.0
2007-11-14 18:01:00,15.012,15.03,14.904,14.954,400000.0
2007-11-14 18:02:00,15.027,15.04,14.924,14.924,450000.0
2007-11-14 18:03:00,15.057,15.057,14.955,14.992,450000.0
2007-11-14 18:04:00,15.053,15.053,14.933,14.993,450000.0
2007-11-14 18:05:00,14.972,14.974,14.903,14.95,250000.0
2007-11-14 18:06:00,15.004,15.004,14.888,14.922,400000.0
2007-11-14 18:07:00,14.948,15.022,14.87,14.992,400000.0
2007-11-14 18:08:00,14.935,14.935,14.812,14.812,350000.0
2007-11-14 18:09:00,14.879,14.955,14.879,14.912,350000.0
2007-11-14 18:10:00,14.841,14.966,14.841,14.861,400000.0
2007-11-14 18:11:00,14.871,14.952,14.792,14.916,450000.0
2007-11-14 18:12:00,14.854,14.92,14.822,14.823,400000.0
2007-11-14 18:13:00,14.759,14.906,14.759,14.818,350000.0
2007-11-14 18:14:00,14.853,14.931,14.79,14.859,550000.0
2007-11-14 18:15:00,14.802,14.88,14.771,14.828,350000.0
2007-11-14 18:16:00,14.839,14.938,14.792,14.851,350000.0
2007-11-14 18:17:00,14.84,14.941,14.837,14.908,500000.0
2007-11-14 18:18:00,14.827,14.943,14.827,14.9,500000.0
2007-11-14 18:19:00,14.878,14.983,14.825,14.87,550000.0
2007-11-14 18:20:00,14.82,14.935,14.757,14.935,400000.0
2007-11-14 18:21:00,14.937,14.959,14.83,14.833,350000.0
2007-11-14 18:22:00,14.889,14.967,14.839,14.967,350000.0
2007-11-14 18:23:00,14.901,14.976,14.856,14.971,350000.0
2007-11-14 18:24:00,14.986,14.986,14.83,14.915,450000.0
2007-11-14 18:25:00,14.837,14.951,14.837,14.951,350000.0
2007-11-14 18:26:00,14.938,14.938,14.775,14.837,500000.0
2007-11-14 18:27:00,14.962,14.962,14.788,14.94,350000.0
2007-11-14 18:28:00,14.817,14.928,14.79,14.886,500000.0
2007-11-14 18:29:00,14.976,14.994,14.858,14.951,500000.0
2007-11-14 18:30:00,14.967,14.967,14.872,14.934,500000.0
2007-11-14 18:31:00,14.938,14.956,14.812,14.934,350000.0
2007-11-14 18:32:00,14.795,14.916,14.795,14.881,350000.0
2007-11-14 18:33:00,14.802,14.967,14.802,14.857,350000.0
2007-11-14 18:34:00,14.966,14.966,14.874,14.899,350000.0
2007-11-14 18:35:00,14.935,14.935,14.817,14.867,400000.0
2007-11-14 18:36:00,14.892,14.913,14.748,14.804,450000.0
2007-11-14 18:37:00,14.793,14.955,14.793,14.915,550000.0
2007-11-14 18:38:00,14.928,14.932,14.823,14.855,500000.0
2007-11-14 18:39:00,14.898,14.903,14.793,14.883,400000.0
2007-11-14 18:40:00,14.816,14.898,14.777,14.879,450000.0
2007-11-14 18:41:00,14.848,14.87,14.729,14.729,450000.0
2007-11-14 18:42:00,14.772,14.922,14.772,14.885,350000.0
2007-11-14 18:43:00,14.878,14.919,14.77,14.879,400000.0
2007-11-14 18:44:00,14.838,14.957,14.838,14.93,350000.0
2007-11-14 18:45:00,14.955,14.955,14.881,14.908,350000.0
2007-11-14 18:46:00,14.835,14.933,14.835,14.892,450000.0
2007-11-14 18:47:00,14.88,14.893,14.763,14.893,350000.0
2007-11-14 18:48:00,14.92,14.961,14.797,14.903,350000.0
2007-11-14 18:49:00,14.965,14.965,14.857,14.888,400000.0
2007-11-14 18:50:00,14.951,14.97,14.901,14.901,350000.0
2007-11-14 18:51:00,14.942,14.973,14.846,14.973,400000.0
2007-11-14 18:52:00,14.945,14.967,14.833,14.911,350000.0
2007-11-14 18:53:00,14.893,14.96,14.794,14.96,400000.0
2007-11-14 18:54:00,14.934,14.934,14.834,14.918,450000.0
2007-11-14 18:55:00,14.973,14.977,14.858,14.977,400000.0
2007-11-14 18:56:00,14.843,14.949,14.843,14.845,500000.0
2007-11-14 18:57:00,14.903,14.963,14.858,14.938,300000.0
2007-11-14 18:58:00,14.95,14.966,14.849,14.886,250000.0
2007-11-14 18:59:00,14.955,14.955,14.844,14.889,350000.0
2007-11-14 19:00:00,14.907,14.933,14.806,14.806,350000.0
2007-11-14 19:01:00,14.883,14.945,14.844,14.927,400000.0
2007-11-14 19:02:00,14.881,14.971,14.833,14.87,500000.0
2007-11-14 19:03:00,14.942,15.011,14.874,14.979,500000.0
2007-11-14 19:04:00,14.958,15.027,14.885,14.964,550000.0
2007-11-14 19:05:00,14.981,14.984,14.903,14.982,400000.0
2007-11-14 19:06:00,14.871,15.014,14.871,14.89,350000.0
2007-11-14 19:07:00,14.951,14.988,14.862,14.897,400000.0
2007-11-14 19:08:00,14.928,14.977,14.899,14.899,450000.0
2007-11-14 19:09:00,15.013,15.013,14.876,14.909,350000.0
2007-11-14 19:10:00,14.985,14.985,14.865,14.916,550000.0
2007-11-14 19:11:00,14.935,14.961,14.898,14.903,450000.0
2007-11-14 19:12:00,14.994,15.049,14.895,15.043,500000.0
2007-11-14 19:13:00,15.026,15.026,14.872,15.021,400000.0
2007-11-14 19:14:00,15.03,15.046,14.965,15.046,350000.0
2007-11-14 19:15:00,14.954,15.017,14.893,14.994,500000.0
2007-11-14 19:16:00,14.88,14.998,14.88,14.998,400000.0
2007-11-14 19:17:00,14.968,15.035,14.9,14.9,400000.0
2007-11-14 19:18:00,14.923,15.004,14.887,14.896,500000.0
2007-11-14 19:19:00,14.978,15.03,14.936,14.94,450000.0
2007-11-14 19:20:00,14.918,15.004,14.874,14.98,500000.0
2007-11-14 19:21:00,15.012,15.049,14.923,14.943,500000.0
2007-11-14 19:22:00,15.042,15.042,14.951,15.002,450000.0
2007-11-14 19:23:00,15.007,15.007,14.918,14.973,350000.0
2007-11-14 19:24:00,15.025,15.055,14.938,14.971,350000.0
2007-11-14 19:25:00,15.019,15.033,14.901,14.901,400000.0
2007-11-14 19:26:00,15.004,15.031,14.955,14.955,400000.0
2007-11-14 19:27:00,15.001,15.056,14.953,14.953,250000.0
2007-11-14 19:28:00,14.981,15.053,14.979,15.012,400000.0
2007-11-14 19:29:00,14.91,14.997,14.879,14.879,350000.0
2007-11-14 19:30:00,15.029,15.064,14.897,15.046,400000.0
2007-11-14 19:31:00,14.874,14.992,14.863,14.863,500000.0
2007-11-14 19:32:00,14.95,14.997,14.889,14.953,550000.0
2007-11-14 19:33:00,14.994,14.994,14.858,14.858,400000.0
2007-11-14 19:34:00,14.884,14.947,14.831,14.927,550000.0
2007-11-14 19:35:00,14.893,14.993,14.85,14.85,550000.0
2007-11-14 19:36:00,14.897,14.946,14.827,14.827,500000.0
2007-11-14 19:37:00,14.962,15.002,14.859,14.909,450000.0
2007-11-14 19:38:00,14.843,14.975,14.82,14.91,500000.0
2007-11-14 19:39:00,14.983,14.984,14.865,14.917,350000.0
2007-11-14 19:40:00,14.89,14.993,14.875,14.889,400000.0
2007-11-14 19:41:00,14.94,14.993,14.855,14.855,550000.0
2007-11-14 19:42:00,14.882,15.014,14.882,14.981,350000.0
2007-11-14 19:43:00,14.914,15.048,14.882,14.882,500000.0
2007-11-14 19:44:00,14.942,14.956,14.871,14.935,500000.0
2007-11-14 19:45:00,14.894,14.999,14.864,14.906,400000.0
2007-11-14 19:46:00,14.94,14.988,14.889,14.981,350000.0
2007-11-14 19:47:00,14.851,14.959,14.832,14.948,500000.0
2007-11-14 19:48:00,14.888,14.972,14.888,14.957,400000.0
2007-11-14 19:49:00,14.967,14.967,14.828,14.964,400000.0
2007-11-14 19:50:00,14.917,15.045,14.896,14.958,550000.0
2007-11-14 19:51:00,14.98,15.046,14.91,14.91,450000.0
2007-11-14 19:52:00,15.022,15.04,14.943,14.962,350000.0
2007-11-14 19:53:00,15.053,15.055,14.911,14.923,400000.0
2007-11-14 19:54:00,14.975,15.062,14.975,15.062,400000.0
2007-11-14 19:55:00,15.045,15.057,14.951,15.013,450000.0
2007-11-14 19:56:00,14.996,15.038,14.874,14.99,550000.0
2007-11-14 19:57:00,14.911,15.108,14.911,15.033,550000.0
2007-11-14 19:58:00,14.905,15.066,14.905,14.957,350000.0
2007-11-14 19:59:00,15.059,15.06,14.956,15.043,550000.0
2007-11-14 20:00:00,15.046,15.093,14.948,14.961,700000.0
2007-11-14 20:01:00,15.059,15.059,14.906,15.017,400000.0
2007-11-14 20:02:00,15.001,15.014,14.925,15.0,300000.0
2007-11-14 20:03:00,15.037,15.037,14.892,14.892,550000.0
2007-11-14 20:04:00,14.974,14.985,14.888,14.985,350000.0
2007-11-14 20:05:00,15.01,15.01,14.906,14.971,500000.0
2007-11-14 20:06:00,14.938,15.017,14.91,14.91,400000.0
2007-11-14 20:07:00,14.918,15.009,14.918,14.999,350000.0
2007-11-14 20:08:00,14.925,15.031,14.884,15.031,550000.0
2007-11-14 20:09:00,14.907,15.002,14.863,14.931,700000.0
2007-11-14 20:10:00,15.004,15.004,14.884,14.939,500000.0
2007-11-14 20:11:00,14.933,14.979,14.855,14.904,450000.0
2007-11-14 20:12:00,14.949,14.984,14.882,14.984,450000.0
2007-11-14 20:13:00,14.871,14.942,14.871,14.932,350000.0
2007-11-14 20:14:00,14.962,14.995,14.843,14.91,400000.0
2007-11-14 20:15:00,15.002,15.002,14.87,14.967,350000.0
2007-11-14 20:16:00,14.953,15.014,14.894,15.004,550000.0
2007-11-14 20:17:00,14.879,15.048,14.879,14.948,400000.0
2007-11-14 20:18:00,14.92,15.027,14.92,15.001,400000.0
2007-11-14 20:19:00,14.998,15.099,14.901,15.016,500000.0
2007-11-14 20:20:00,15.025,15.025,14.911,14.993,350000.0
2007-11-14 20:21:00,14.946,15.009,14.903,14.903,350000.0
2007-11-14 20:22:00,14.998,15.007,14.862,14.889,400000.0
2007-11-14 20:23:00,15.007,15.007,14.881,14.881,400000.0
2007-11-14 20:24:00,14.984,15.005,14.921,14.974,350000.0
2007-11-14 20:25:00,14.965,15.013,14.876,15.013,250000.0
2007-11-14 20:26:00,14.925,15.063,14.899,15.016,300000.0
2007-11-14 20:27:00,14.91,14.998,14.841,14.998,400000.0
2007-11-14 20:28:00,14.896,15.022,14.892,14.956,300000.0
2007-11-14 20:29:00,14.955,15.025,14.873,14.899,550000.0
2007-11-14 20:30:00,14.921,15.008,14.918,14.998,400000.0
2007-11-14 20:31:00,14.929,14.966,14.841,14.907,400000.0
2007-11-14 20:32:00,14.919,14.971,14.876,14.963,350000.0
2007-11-14 20:33:00,15.018,15.034,14.931,14.976,300000.0
2007-11-14 20:34:00,14.979,14.979,14.895,14.897,350000.0
2007-11-14 20:35:00,14.898,14.983,14.876,14.899,400000.0
2007-11-14 20:36:00,14.949,14.981,14.879,14.981,250000.0
2007-11-14 20:37:00,15.001,15.001,14.869,14.975,250000.0
2007-11-14 20:38:00,14.919,15.021,14.919,14.989,350000.0
2007-11-14 20:39:00,14.988,14.988,14.859,14.859,400000.0
2007-11-14 20:40:00,14.984,14.984,14.831,14.831,350000.0
2007-11-14 20:41:00,14.981,14.981,14.877,14.909,200000.0
2007-11-14 20:42:00,14.952,14.952,14.85,14.85,150000.0
2007-11-14 20:43:00,14.947,15.05,14.947,14.994,200000.0
2007-11-14 20:44:00,14.95,14.984,14.881,14.933,300000.0
2007-11-14 20:45:00,14.94,15.031,14.903,14.953,250000.0
2007-11-14 20:47:00,14.999,14.999,14.873,14.965,300000.0
2007-11-14 20:49:00,14.924,14.968,14.877,14.951,350000.0
2007-11-14 20:50:00,14.914,14.963,14.909,14.909,300000.0
2007-11-14 20:51:00,14.951,14.988,14.865,14.877,400000.0
2007-11-14 20:52:00,14.948,14.993,14.844,14.993,350000.0
2007-11-14 20:53:00,14.974,14.974,14.941,14.941,100000.0
2007-11-14 20:54:00,14.937,14.975,14.937,14.967,250000.0
2007-11-14 20:55:00,14.884,14.884,14.867,14.867,100000.0
2007-11-14 20:56:00,15.006,15.008,14.873,14.97,400000.0
2007-11-14 20:57:00,14.975,14.978,14.928,14.975,350000.0
2007-11-14 20:59:00,14.933,14.983,14.849,14.961,450000.0
2007-11-14 21:00:00,14.981,14.99,14.88,14.99,350000.0
2007-11-14 21:01:00,14.928,14.981,14.835,14.835,400000.0
2007-11-14 21:02:00,14.961,14.961,14.875,14.94,200000.0
2007-11-14 21:04:00,14.927,14.927,14.873,14.899,150000.0
2007-11-14 21:05:00,14.945,14.945,14.945,14.945,50000.0
2007-11-14 21:06:00,14.854,14.959,14.821,14.84,350000.0
2007-11-14 21:07:00,14.947,14.955,14.834,14.877,500000.0
2007-11-14 21:08:00,14.942,14.997,14.942,14.961,150000.0
2007-11-14 21:09:00,15.009,15.036,14.888,14.888,500000.0
2007-11-14 21:10:00,14.9,14.939,14.9,14.939,100000.0
2007-11-14 21:11:00,14.931,14.936,14.841,14.936,250000.0
2007-11-14 21:12:00,14.994,15.0,14.886,14.995,400000.0
2007-11-14 21:13:00,14.94,14.99,14.876,14.908,300000.0
2007-11-14 21:14:00,14.918,15.032,14.899,14.951,350000.0
2007-11-14 21:15:00,14.941,15.011,14.941,15.004,400000.0
2007-11-14 21:16:00,14.947,15.0,14.936,14.954,250000.0
2007-11-14 21:17:00,14.907,14.978,14.907,14.942,250000.0
2007-11-14 21:18:00,14.945,14.945,14.898,14.901,150000.0
2007-11-14 21:19:00,15.033,15.033,14.895,14.895,500000.0
2007-11-14 21:20:00,14.891,15.026,14.891,14.958,400000.0
2007-11-14 21:21:00,14.9,14.9,14.9,14.9,50000.0
2007-11-14 21:22:00,14.933,14.933,14.922,14.922,100000.0
2007-11-14 21:23:00,14.953,15.031,14.946,15.019,450000.0
2007-11-14 21:24:00,14.991,14.992,14.946,14.969,200000.0
2007-11-14 21:25:00,15.019,15.019,14.93,14.993,150000.0
2007-11-14 21:26:00,14.901,14.978,14.867,14.978,200000.0
2007-11-14 21:27:00,15.005,15.047,14.953,15.039,500000.0
2007-11-14 21:28:00,15.017,15.038,14.898,15.03,700000.0
2007-11-14 21:29:00,14.989,15.09,14.926,14.926,550000.0
2007-11-14 21:30:00,14.939,14.98,14.917,14.98,350000.0
2007-11-14 21:31:00,15.007,15.007,14.868,14.95,200000.0
2007-11-14 21:32:00,14.977,15.011,14.9,14.9,350000.0
2007-11-14 21:33:00,14.931,14.996,14.89,14.959,400000.0
2007-11-14 21:34:00,14.962,15.032,14.928,14.928,400000.0
2007-11-14 21:35:00,15.016,15.016,14.876,14.924,250000.0
2007-11-14 21:36:00,14.885,15.012,14.885,14.924,400000.0
2007-11-14 21:37:00,14.936,15.011,14.876,14.915,450000.0
2007-11-14 21:38:00,15.001,15.001,14.907,14.994,250000.0
2007-11-14 21:39:00,14.982,14.982,14.803,14.869,400000.0
2007-11-14 21:40:00,14.943,14.988,14.844,14.86,400000.0
2007-11-14 21:41:00,14.846,14.958,14.846,14.941,200000.0
2007-11-14 21:42:00,14.92,14.986,14.92,14.971,200000.0
2007-11-14 21:43:00,14.902,14.912,14.902,14.908,150000.0
2007-11-14 21:44:00,14.984,14.984,14.877,14.877,550000.0
2007-11-14 21:45:00,14.91,14.99,14.896,14.949,300000.0
2007-11-14 21:46:00,14.91,14.91,14.88,14.88,100000.0
2007-11-14 21:47:00,14.942,14.987,14.942,14.987,100000.0
2007-11-14 21:48:00,14.935,14.935,14.928,14.928,100000.0
2007-11-14 21:49:00,14.907,14.907,14.907,14.907,50000.0
2007-11-14 21:50:00,14.933,14.971,14.841,14.866,250000.0
2007-11-14 21:51:00,14.891,14.982,14.853,14.853,500000.0
2007-11-14 21:52:00,14.964,15.011,14.88,14.9,350000.0
2007-11-14 21:53:00,14.989,14.989,14.954,14.954,100000.0
2007-11-14 21:54:00,14.969,14.977,14.876,14.956,400000.0
2007-11-14 21:56:00,14.979,15.018,14.863,15.013,350000.0
2007-11-14 21:57:00,15.003,15.003,14.954,14.954,100000.0
2007-11-14 22:00:00,14.927,14.988,14.867,14.988,250000.0
2007-11-14 22:01:00,15.006,15.014,14.87,14.87,500000.0
2007-11-14 22:03:00,14.986,15.001,14.894,14.96,450000.0
2007-11-14 22:06:00,14.917,14.969,14.898,14.915,350000.0
2007-11-14 22:07:00,14.934,14.988,14.925,14.925,250000.0
2007-11-14 22:08:00,14.888,14.984,14.888,14.911,300000.0
2007-11-14 22:09:00,14.972,14.972,14.897,14.899,300000.0
2007-11-14 22:10:00,14.949,14.949,14.873,14.891,200000.0
2007-11-14 22:11:00,14.985,14.985,14.876,14.959,400000.0
2007-11-14 22:12:00,14.883,14.986,14.883,14.927,250000.0
2007-11-14 22:14:00,14.972,14.972,14.856,14.935,450000.0
2007-11-14 22:15:00,14.912,15.002,14.912,14.992,200000.0
2007-11-14 22:17:00,14.939,15.004,14.907,14.921,300000.0
2007-11-14 22:20:00,14.909,15.004,14.886,14.909,400000.0
2007-11-14 22:24:00,14.978,14.978,14.86,14.94,450000.0
2007-11-14 22:25:00,14.929,14.984,14.929,14.984,450000.0
2007-11-14 22:26:00,14.969,14.969,14.863,14.935,450000.0
2007-11-14 22:27:00,14.97,14.978,14.931,14.931,200000.0
2007-11-14 22:28:00,14.929,14.976,14.929,14.976,100000.0
2007-11-14 22:30:00,14.973,14.973,14.856,14.932,450000.0
2007-11-14 22:31:00,14.853,14.853,14.853,14.853,50000.0
2007-11-14 22:32:00,14.971,14.977,14.868,14.937,450000.0
2007-11-14 22:34:00,14.963,14.971,14.963,14.964,150000.0
2007-11-14 22:35:00,14.966,14.999,14.943,14.943,150000.0
2007-11-14 22:36:00,14.959,14.964,14.858,14.901,400000.0
2007-11-14 22:37:00,14.969,14.998,14.875,14.918,450000.0
2007-11-14 22:38:00,14.955,14.992,14.931,14.943,250000.0
2007-11-14 22:39:00,14.923,14.968,14.901,14.968,350000.0
2007-11-14 22:40:00,14.934,14.986,14.934,14.986,100000.0
2007-11-14 22:41:00,14.951,14.951,14.864,14.914,350000.0
2007-11-14 22:42:00,14.967,15.022,14.88,14.927,600000.0
2007-11-14 22:43:00,14.856,14.963,14.856,14.963,150000.0
2007-11-14 22:44:00,14.932,14.936,14.866,14.936,300000.0
2007-11-14 22:45:00,14.809,14.941,14.809,14.895,350000.0
2007-11-14 22:46:00,14.947,14.947,14.802,14.861,200000.0
2007-11-14 22:48:00,14.88,14.88,14.822,14.822,100000.0
2007-11-14 22:49:00,14.916,14.92,14.814,14.872,400000.0
2007-11-14 22:50:00,14.81,14.946,14.81,14.946,350000.0
2007-11-14 22:51:00,14.877,14.884,14.84,14.861,300000.0
2007-11-14 22:52:00,14.938,14.938,14.87,14.92,150000.0
2007-11-14 22:53:00,14.878,14.919,14.815,14.878,400000.0
2007-11-14 22:54:00,14.833,14.902,14.784,14.83,550000.0
2007-11-14 22:55:00,14.811,14.899,14.797,14.801,300000.0
2007-11-14 22:56:00,14.879,14.933,14.799,14.911,600000.0
2007-11-14 22:57:00,14.81,14.891,14.788,14.854,300000.0
2007-11-14 22:58:00,14.843,14.904,14.819,14.864,350000.0
2007-11-14 22:59:00,14.9,14.908,14.789,14.823,450000.0
2007-11-14 23:00:00,14.885,14.885,14.843,14.844,150000.0
2007-11-14 23:01:00,14.854,14.854,14.811,14.811,250000.0
2007-11-14 23:02:00,14.836,14.836,14.81,14.826,250000.0
2007-11-14 23:03:00,14.842,14.952,14.842,14.877,300000.0
2007-11-14 23:04:00,14.884,14.923,14.858,14.908,250000.0
2007-11-14 23:05:00,14.921,14.921,14.838,14.908,300000.0
2007-11-14 23:06:00,14.856,14.892,14.807,14.807,200000.0
2007-11-14 23:07:00,14.882,14.923,14.882,14.91,250000.0
2007-11-14 23:08:00,14.88,14.93,14.794,14.825,300000.0
2007-11-14 23:09:00,14.813,14.959,14.813,14.904,300000.0
2007-11-14 23:10:00,14.834,14.834,14.831,14.831,100000.0
2007-11-14 23:11:00,14.825,14.928,14.825,14.928,300000.0
2007-11-14 23:12:00,14.84,14.889,14.84,14.842,150000.0
2007-11-14 23:13:00,14.82,14.884,14.82,14.884,100000.0
2007-11-14 23:14:00,14.918,14.918,14.799,14.799,100000.0
2007-11-14 23:18:00,14.835,14.878,14.834,14.878,150000.0
2007-11-14 23:19:00,14.826,14.916,14.826,14.843,250000.0
2007-11-14 23:20:00,14.901,14.919,14.793,14.919,350000.0
2007-11-14 23:22:00,14.916,14.941,14.824,14.89,450000.0
2007-11-14 23:24:00,14.904,14.904,14.798,14.87,450000.0
2007-11-14 23:25:00,14.891,14.891,14.852,14.852,150000.0
2007-11-14 23:27:00,14.843,14.935,14.843,14.935,100000.0
2007-11-14 23:29:00,14.903,14.903,14.788,14.866,450000.0
2007-11-14 23:30:00,14.804,14.804,14.804,14.804,50000.0
2007-11-14 23:31:00,14.909,14.909,14.803,14.875,450000.0
2007-11-14 23:32:00,14.901,14.904,14.854,14.854,200000.0
2007-11-14 23:34:00,14.819,14.923,14.819,14.845,400000.0
2007-11-14 23:35:00,14.823,14.941,14.823,14.861,300000.0
2007-11-14 23:36:00,14.845,14.916,14.845,14.916,100000.0
2007-11-14 23:37:00,14.876,14.936,14.876,14.936,100000.0
2007-11-14 23:39:00,14.904,14.938,14.819,14.938,750000.0
2007-11-14 23:40:00,14.9,14.9,14.842,14.842,100000.0
2007-11-14 23:41:00,14.906,14.92,14.832,14.92,200000.0
2007-11-14 23:42:00,14.892,14.924,14.822,14.905,300000.0
2007-11-14 23:43:00,14.932,14.932,14.807,14.906,200000.0
2007-11-14 23:44:00,14.918,14.931,14.848,14.915,450000.0
2007-11-14 23:45:00,14.853,14.924,14.791,14.853,250000.0
2007-11-14 23:46:00,14.903,14.918,14.832,14.896,400000.0
2007-11-14 23:47:00,14.922,14.938,14.819,14.919,400000.0
2007-11-14 23:48:00,14.859,14.97,14.84,14.84,250000.0
2007-11-14 23:49:00,14.891,14.891,14.797,14.862,250000.0
2007-11-14 23:50:00,14.895,14.895,14.845,14.845,150000.0
2007-11-14 23:51:00,14.82,14.906,14.82,14.906,100000.0
2007-11-14 23:52:00,14.927,14.966,14.854,14.949,450000.0
2007-11-14 23:53:00,14.912,14.93,14.828,14.828,350000.0
2007-11-14 23:54:00,14.934,14.934,14.82,14.82,400000.0
2007-11-14 23:55:00,14.954,14.984,14.855,14.876,350000.0
2007-11-14 23:57:00,14.842,14.946,14.842,14.939,200000.0
2007-11-14 23:58:00,14.906,14.956,14.809,14.931,400000.0
2007-11-15 00:00:00,14.906,14.906,14.906,14.906,50000.0
2007-11-15 00:01:00,14.93,14.934,14.797,14.889,400000.0
2007-11-15 00:02:00,14.875,14.964,14.875,14.964,100000.0
2007-11-15 00:03:00,14.947,14.947,14.849,14.849,150000.0
2007-11-15 00:04:00,14.949,14.949,14.949,14.949,50000.0
2007-11-15 00:10:00,14.922,14.93,14.821,14.888,450000.0
2007-11-15 00:11:00,14.939,14.939,14.939,14.939,50000.0
2007-11-15 00:12:00,14.944,14.944,14.829,14.917,450000.0
2007-11-15 00:13:00,14.939,14.939,14.833,14.888,200000.0
2007-11-15 00:14:00,14.959,14.959,14.876,14.876,100000.0
2007-11-15 00:15:00,14.906,14.906,14.8,14.872,450000.0
2007-11-15 00:17:00,14.86,14.86,14.86,14.86,50000.0
2007-11-15 00:18:00,14.89,14.992,14.89,14.992,150000.0
2007-11-15 00:20:00,14.939,14.939,14.833,14.905,450000.0
2007-11-15 00:28:00,14.877,14.972,14.877,14.972,150000.0
2007-11-15 00:30:00,14.939,14.939,14.833,14.905,450000.0
2007-11-15 00:31:00,14.893,14.911,14.893,14.911,100000.0
2007-11-15 00:32:00,14.942,14.942,14.826,14.9,450000.0
2007-11-15 00:33:00,14.951,14.965,14.913,14.913,200000.0
2007-11-15 00:40:00,14.974,14.974,14.897,14.897,150000.0
2007-11-15 00:43:00,14.87,14.87,14.87,14.87,50000.0
2007-11-15 00:44:00,14.87,14.972,14.87,14.972,150000.0
2007-11-15 00:47:00,14.898,14.989,14.898,14.898,200000.0
2007-11-15 00:50:00,14.939,14.939,14.833,14.905,450000.0
2007-11-15 00:53:00,14.932,14.932,14.813,14.891,450000.0
2007-11-15 00:59:00,14.967,14.967,14.84,14.936,300000.0
2007-11-15 01:00:00,14.934,14.985,14.865,14.865,300000.0
2007-11-15 01:01:00,14.864,14.949,14.864,14.949,100000.0
2007-11-15 01:02:00,14.891,14.977,14.86,14.977,150000.0
2007-11-15 01:03:00,14.879,14.948,14.879,14.948,100000.0
2007-11-15 01:04:00,14.955,14.987,14.885,14.987,400000.0
2007-11-15 01:06:00,14.956,14.972,14.862,14.925,450000.0
2007-11-15 01:09:00,14.894,14.986,14.894,14.986,150000.0
2007-11-15 01:10:00,14.947,14.974,14.868,14.891,450000.0
2007-11-15 01:11:00,14.918,14.974,14.848,14.848,350000.0
2007-11-15 01:12:00,14.984,14.984,14.984,14.984,50000.0
2007-11-15 01:14:00,14.862,14.974,14.844,14.974,450000.0
2007-11-15 01:16:00,14.88,14.982,14.88,14.982,150000.0
2007-11-15 01:18:00,14.955,14.955,14.955,14.955,50000.0
2007-11-15 01:19:00,14.881,14.958,14.881,14.958,150000.0
2007-11-15 01:20:00,14.884,14.939,14.884,14.939,100000.0
2007-11-15 01:22:00,14.932,14.932,14.816,14.89,450000.0
2007-11-15 01:23:00,14.844,14.959,14.844,14.879,300000.0
2007-11-15 01:25:00,14.946,14.964,14.854,14.919,450000.0
2007-11-15 01:27:00,14.929,14.929,14.823,14.895,450000.0
2007-11-15 01:30:00,14.929,14.929,14.823,14.895,450000.0
2007-11-15 01:31:00,14.924,14.924,14.924,14.924,50000.0
2007-11-15 01:32:00,14.946,14.959,14.851,14.919,450000.0
2007-11-15 01:34:00,14.994,14.994,14.901,14.986,150000.0
2007-11-15 01:35:00,14.87,14.979,14.843,14.971,500000.0
2007-11-15 01:36:00,14.969,14.969,14.863,14.935,500000.0
2007-11-15 01:37:00,14.849,14.932,14.849,14.932,150000.0
2007-11-15 01:39:00,14.98,14.98,14.842,14.881,400000.0
2007-11-15 01:40:00,14.86,14.86,14.859,14.859,100000.0
2007-11-15 01:43:00,14.969,14.969,14.962,14.962,100000.0
2007-11-15 01:44:00,14.963,14.969,14.854,14.961,400000.0
2007-11-15 01:49:00,14.844,14.888,14.844,14.888,100000.0
2007-11-15 01:50:00,14.844,14.888,14.844,14.888,100000.0
2007-11-15 01:54:00,14.962,14.982,14.871,14.938,450000.0
2007-11-15 01:59:00,14.994,14.994,14.85,14.955,250000.0
2007-11-15 02:00:00,14.939,14.939,14.833,14.905,450000.0
2007-11-15 02:01:00,14.898,14.898,14.864,14.864,100000.0
2007-11-15 02:05:00,14.871,14.976,14.871,14.89,200000.0
2007-11-15 02:06:00,14.917,14.917,14.917,14.917,50000.0
2007-11-15 02:07:00,14.882,14.882,14.882,14.882,50000.0
2007-11-15 02:08:00,14.932,14.986,14.932,14.944,200000.0
2007-11-15 02:09:00,14.939,14.988,14.874,14.932,650000.0
2007-11-15 02:10:00,14.91,14.99,14.91,14.96,300000.0
2007-11-15 02:11:00,14.944,14.986,14.925,14.986,150000.0
2007-11-15 02:13:00,14.973,14.987,14.973,14.987,100000.0
2007-11-15 02:14:00,14.92,15.022,14.888,14.888,250000.0
2007-11-15 02:15:00,15.008,15.008,14.897,14.924,250000.0
2007-11-15 02:16:00,15.007,15.007,14.869,14.921,350000.0
2007-11-15 02:17:00,14.935,15.048,14.9,14.958,350000.0
2007-11-15 02:18:00,14.876,15.016,14.876,15.016,500000.0
2007-11-15 02:19:00,15.009,15.016,14.876,15.016,700000.0
2007-11-15 02:20:00,14.982,15.017,14.88,14.926,500000.0
2007-11-15 02:21:00,15.031,15.031,14.898,14.999,350000.0
2007-11-15 02:22:00,15.01,15.01,14.911,14.951,150000.0
2007-11-15 02:23:00,14.956,14.975,14.931,14.931,250000.0
2007-11-15 02:24:00,14.959,15.026,14.893,15.021,750000.0
2007-11-15 02:25:00,14.893,14.979,14.893,14.918,300000.0
2007-11-15 02:26:00,14.91,15.016,14.91,14.979,300000.0
2007-11-15 02:27:00,15.013,15.024,14.923,14.938,400000.0
2007-11-15 02:28:00,14.995,14.995,14.995,14.995,50000.0
2007-11-15 02:29:00,14.952,15.046,14.952,14.959,250000.0
2007-11-15 02:30:00,15.013,15.013,14.898,14.928,200000.0
2007-11-15 02:31:00,14.957,14.957,14.957,14.957,50000.0
2007-11-15 02:32:00,14.949,14.999,14.879,14.979,350000.0
2007-11-15 02:33:00,14.993,15.022,14.91,14.979,550000.0
2007-11-15 02:34:00,15.031,15.034,15.031,15.034,100000.0
2007-11-15 02:35:00,15.045,15.045,14.944,14.944,250000.0
2007-11-15 02:36:00,14.937,14.985,14.873,14.985,300000.0
2007-11-15 02:37:00,14.908,14.979,14.87,14.958,350000.0
2007-11-15 02:38:00,14.94,15.0,14.915,14.919,350000.0
2007-11-15 02:39:00,15.003,15.058,14.917,14.917,350000.0
2007-11-15 02:40:00,15.012,15.012,14.9,14.97,550000.0
2007-11-15 02:41:00,15.047,15.063,14.928,14.952,450000.0
2007-11-15 02:43:00,14.999,14.999,14.999,14.999,50000.0
2007-11-15 02:44:00,15.004,15.004,15.004,15.004,50000.0
2007-11-15 02:45:00,14.966,15.055,14.945,15.055,350000.0
2007-11-15 02:46:00,14.944,14.994,14.944,14.994,100000.0
2007-11-15 02:47:00,15.003,15.035,14.927,15.004,200000.0
2007-11-15 02:48:00,14.939,15.0,14.939,15.0,100000.0
2007-11-15 02:49:00,14.997,15.021,14.893,15.021,450000.0
2007-11-15 02:50:00,14.982,15.057,14.982,15.031,300000.0
2007-11-15 02:51:00,14.945,15.063,14.944,15.03,350000.0
2007-11-15 02:52:00,14.915,14.979,14.915,14.979,100000.0
2007-11-15 02:53:00,14.927,14.936,14.927,14.936,150000.0
2007-11-15 02:54:00,15.005,15.005,14.952,14.982,250000.0
2007-11-15 02:55:00,14.998,15.002,14.903,15.002,200000.0
2007-11-15 02:56:00,14.922,15.08,14.922,14.986,500000.0
2007-11-15 02:57:00,14.917,14.917,14.917,14.917,50000.0
2007-11-15 02:59:00,14.992,15.031,14.898,14.993,650000.0
2007-11-15 03:00:00,14.915,15.039,14.908,14.97,350000.0
2007-11-15 03:01:00,14.98,15.017,14.911,14.911,300000.0
2007-11-15 03:02:00,14.943,15.01,14.932,14.99,300000.0
2007-11-15 03:03:00,15.029,15.029,15.029,15.029,50000.0
2007-11-15 03:04:00,14.903,15.036,14.903,14.947,150000.0
2007-11-15 03:05:00,15.025,15.025,14.902,14.993,350000.0
2007-11-15 03:06:00,14.909,15.045,14.909,14.925,350000.0
2007-11-15 03:10:00,14.999,14.999,14.893,14.965,450000.0
2007-11-15 03:15:00,15.019,15.019,14.913,14.985,450000.0
2007-11-15 03:16:00,14.961,15.012,14.902,14.902,200000.0
2007-11-15 03:17:00,15.017,15.034,14.921,14.989,450000.0
2007-11-15 03:19:00,14.992,15.029,14.896,15.029,750000.0
2007-11-15 03:20:00,15.004,15.014,14.954,14.994,300000.0
2007-11-15 03:21:00,15.018,15.024,14.922,14.994,300000.0
2007-11-15 03:22:00,14.989,15.056,14.922,14.922,350000.0
2007-11-15 03:23:00,15.021,15.034,15.021,15.031,250000.0
2007-11-15 03:24:00,15.032,15.047,14.914,14.986,550000.0
2007-11-15 03:25:00,14.996,15.028,14.944,15.028,150000.0
2007-11-15 03:26:00,15.062,15.106,14.984,15.021,350000.0
2007-11-15 03:27:00,15.058,15.059,15.005,15.059,250000.0
2007-11-15 03:28:00,14.998,15.079,14.998,15.079,550000.0
2007-11-15 03:29:00,14.998,15.125,14.989,14.989,300000.0
2007-11-15 03:30:00,15.06,15.092,15.06,15.092,200000.0
2007-11-15 03:31:00,15.085,15.085,15.013,15.071,300000.0
2007-11-15 03:32:00,14.958,15.095,14.958,15.095,100000.0
2007-11-15 03:33:00,14.982,14.982,14.982,14.982,50000.0
2007-11-15 03:34:00,15.057,15.057,15.031,15.031,100000.0
2007-11-15 03:35:00,14.972,15.104,14.972,15.034,300000.0
2007-11-15 03:36:00,14.942,15.059,14.942,15.059,100000.0
2007-11-15 03:37:00,15.031,15.074,14.954,15.074,300000.0
2007-11-15 03:38:00,15.039,15.081,14.957,15.015,650000.0
2007-11-15 03:39:00,15.032,15.094,14.985,15.094,350000.0
2007-11-15 03:40:00,15.077,15.107,15.056,15.107,350000.0
2007-11-15 03:45:00,15.039,15.058,14.975,15.052,250000.0
2007-11-15 03:46:00,15.051,15.051,14.958,14.991,250000.0
2007-11-15 03:47:00,15.043,15.062,14.938,15.062,150000.0
2007-11-15 03:48:00,15.106,15.106,14.991,15.074,600000.0
2007-11-15 03:49:00,15.034,15.084,14.941,15.084,1000000.0
2007-11-15 03:50:00,15.033,15.09,14.953,14.982,350000.0
2007-11-15 03:51:00,15.009,15.124,15.004,15.094,500000.0
2007-11-15 03:52:00,15.045,15.045,14.959,14.959,100000.0
2007-11-15 03:53:00,15.032,15.052,14.93,15.001,600000.0
2007-11-15 03:54:00,14.961,15.059,14.934,15.059,300000.0
2007-11-15 03:55:00,15.025,15.067,14.993,15.067,300000.0
2007-11-15 03:56:00,15.062,15.062,14.982,14.998,200000.0
2007-11-15 03:58:00,14.995,15.061,14.956,15.045,400000.0
2007-11-15 03:59:00,15.005,15.068,14.968,14.968,250000.0
2007-11-15 04:00:00,15.045,15.061,14.958,14.969,200000.0
2007-11-15 04:01:00,15.043,15.063,14.958,15.062,300000.0
2007-11-15 04:02:00,15.009,15.087,14.967,15.053,400000.0
2007-11-15 04:03:00,15.029,15.029,14.923,14.995,450000.0
2007-11-15 04:04:00,15.039,15.039,15.005,15.005,300000.0
2007-11-15 04:06:00,15.044,15.044,15.028,15.028,100000.0
2007-11-15 04:07:00,14.997,15.065,14.993,14.999,300000.0
2007-11-15 04:08:00,15.029,15.036,14.947,15.036,250000.0
2007-11-15 04:10:00,14.993,14.993,14.99,14.99,100000.0
2007-11-15 04:11:00,15.012,15.078,14.972,14.974,300000.0
2007-11-15 04:12:00,14.941,14.971,14.941,14.971,150000.0
2007-11-15 04:13:00,15.081,15.087,14.972,15.071,250000.0
2007-11-15 04:17:00,15.046,15.046,15.015,15.015,100000.0
2007-11-15 04:18:00,15.054,15.054,14.948,15.02,450000.0
2007-11-15 04:20:00,15.034,15.052,14.938,15.014,450000.0
2007-11-15 04:21:00,14.987,15.037,14.987,14.995,200000.0
2007-11-15 04:23:00,15.045,15.052,14.943,15.015,450000.0
2007-11-15 04:25:00,15.047,15.047,14.931,15.005,450000.0
2007-11-15 04:28:00,15.052,15.056,15.007,15.044,350000.0
2007-11-15 04:29:00,15.04,15.04,14.994,14.994,250000.0
2007-11-15 04:30:00,15.04,15.04,15.016,15.031,200000.0
2007-11-15 04:35:00,15.029,15.029,14.923,14.995,450000.0
2007-11-15 04:36:00,14.954,15.039,14.954,15.039,100000.0
2007-11-15 04:38:00,15.029,15.029,15.029,15.029,50000.0
2007-11-15 04:39:00,14.933,15.036,14.933,15.024,250000.0
2007-11-15 04:40:00,15.032,15.032,14.914,14.991,450000.0
2007-11-15 04:41:00,15.024,15.024,15.024,15.024,50000.0
2007-11-15 04:45:00,15.077,15.077,14.949,14.964,400000.0
2007-11-15 04:46:00,15.075,15.075,15.075,15.075,50000.0
2007-11-15 04:47:00,15.068,15.068,15.066,15.066,100000.0
2007-11-15 04:48:00,15.102,15.102,15.015,15.062,350000.0
2007-11-15 04:49:00,15.081,15.081,14.96,15.077,400000.0
2007-11-15 04:50:00,15.009,15.08,14.924,15.08,400000.0
2007-11-15 04:51:00,15.042,15.061,14.97,15.044,250000.0
2007-11-15 04:52:00,14.987,15.068,14.972,15.068,300000.0
2007-11-15 04:53:00,15.099,15.099,14.98,15.051,400000.0
2007-11-15 04:54:00,14.982,15.053,14.98,15.006,250000.0
2007-11-15 04:56:00,15.005,15.096,15.005,15.096,300000.0
2007-11-15 04:57:00,15.046,15.125,14.99,15.125,250000.0
2007-11-15 04:58:00,15.032,15.06,14.971,15.019,300000.0
2007-11-15 04:59:00,14.984,15.086,14.93,15.028,350000.0
2007-11-15 05:00:00,14.958,15.056,14.958,15.056,150000.0
2007-11-15 05:02:00,15.048,15.048,14.967,14.986,250000.0
2007-11-15 05:03:00,14.953,15.047,14.953,15.01,200000.0
2007-11-15 05:04:00,14.963,15.021,14.963,14.978,150000.0
2007-11-15 05:05:00,15.079,15.079,15.002,15.002,100000.0
2007-11-15 05:09:00,15.054,15.087,15.003,15.006,250000.0
2007-11-15 05:10:00,15.074,15.074,14.952,15.025,450000.0
2007-11-15 05:11:00,14.986,15.088,14.986,15.032,400000.0
2007-11-15 05:12:00,15.045,15.045,15.045,15.045,50000.0
2007-11-15 05:15:00,15.019,15.112,14.979,15.101,550000.0
2007-11-15 05:16:00,15.015,15.117,15.015,15.114,350000.0
2007-11-15 05:18:00,15.115,15.115,15.015,15.1,250000.0
2007-11-15 05:19:00,15.0,15.061,14.953,14.953,350000.0
2007-11-15 05:20:00,15.059,15.099,15.059,15.099,100000.0
2007-11-15 05:21:00,14.977,15.089,14.959,15.089,450000.0
2007-11-15 05:23:00,15.015,15.117,15.015,15.117,150000.0
2007-11-15 05:28:00,15.096,15.131,15.014,15.014,350000.0
2007-11-15 05:29:00,15.07,15.131,14.989,15.099,650000.0
2007-11-15 05:30:00,15.037,15.073,14.967,14.968,350000.0
2007-11-15 05:32:00,14.999,15.076,14.999,15.076,200000.0
2007-11-15 05:33:00,14.991,15.032,14.968,14.971,350000.0
2007-11-15 05:34:00,15.076,15.086,14.946,15.084,250000.0
2007-11-15 05:35:00,15.083,15.105,15.002,15.103,400000.0
2007-11-15 05:38:00,15.018,15.018,15.018,15.018,50000.0
2007-11-15 05:39:00,15.062,15.062,14.931,14.983,550000.0
2007-11-15 05:40:00,15.033,15.051,14.956,15.004,300000.0
2007-11-15 05:41:00,15.022,15.084,14.973,15.063,250000.0
2007-11-15 05:42:00,15.094,15.094,15.004,15.026,200000.0
2007-11-15 05:43:00,15.016,15.115,14.979,15.045,450000.0
2007-11-15 05:44:00,15.053,15.053,14.96,15.018,300000.0
2007-11-15 05:48:00,15.079,15.079,15.025,15.025,150000.0
2007-11-15 05:49:00,14.97,15.087,14.97,15.023,250000.0
2007-11-15 05:50:00,15.01,15.01,14.975,14.975,100000.0
2007-11-15 05:51:00,15.059,15.078,14.953,15.078,250000.0
2007-11-15 05:53:00,15.067,15.067,14.951,15.025,450000.0
2007-11-15 05:54:00,15.046,15.046,15.046,15.046,50000.0
2007-11-15 05:56:00,15.079,15.079,14.986,15.071,200000.0
2007-11-15 05:57:00,15.054,15.084,14.97,14.985,500000.0
2007-11-15 05:58:00,14.937,15.063,14.937,14.978,500000.0
2007-11-15 05:59:00,15.023,15.068,14.976,14.991,500000.0
2007-11-15 06:00:00,14.93,15.076,14.93,15.076,550000.0
2007-11-15 06:01:00,14.956,15.062,14.956,15.062,200000.0
2007-11-15 06:02:00,15.029,15.043,14.994,15.043,200000.0
2007-11-15 06:03:00,15.078,15.078,14.951,15.007,350000.0
2007-11-15 06:05:00,15.026,15.089,14.972,14.985,250000.0
2007-11-15 06:06:00,14.982,15.064,14.926,15.008,650000.0
2007-11-15 06:07:00,14.96,15.061,14.918,14.918,600000.0
2007-11-15 06:08:00,14.966,15.048,14.923,15.022,400000.0
2007-11-15 06:09:00,14.981,15.0,14.981,15.0,150000.0
2007-11-15 06:10:00,15.04,15.048,14.946,15.014,450000.0
2007-11-15 06:11:00,15.059,15.059,14.928,14.928,300000.0
2007-11-15 06:12:00,14.937,15.001,14.937,15.001,100000.0
2007-11-15 06:13:00,15.022,15.055,14.977,15.031,350000.0
2007-11-15 06:14:00,15.056,15.056,14.942,15.056,600000.0
2007-11-15 06:15:00,15.014,15.051,14.955,15.02,350000.0
2007-11-15 06:16:00,14.953,15.007,14.953,15.007,250000.0
2007-11-15 06:17:00,15.0,15.052,14.966,15.04,400000.0
2007-11-15 06:18:00,15.036,15.036,14.901,14.901,500000.0
2007-11-15 06:19:00,15.022,15.059,14.928,15.059,300000.0
2007-11-15 06:20:00,14.893,15.025,14.893,14.99,250000.0
2007-11-15 06:21:00,14.915,14.994,14.915,14.994,100000.0
2007-11-15 06:22:00,15.014,15.014,14.908,14.914,200000.0
2007-11-15 06:24:00,14.913,15.023,14.913,14.919,150000.0
2007-11-15 06:25:00,14.895,14.895,14.891,14.891,100000.0
2007-11-15 06:26:00,15.028,15.052,14.915,14.932,300000.0
2007-11-15 06:28:00,14.964,15.044,14.928,14.976,300000.0
2007-11-15 06:29:00,14.908,15.029,14.898,14.976,250000.0
2007-11-15 06:30:00,14.971,15.082,14.944,14.975,600000.0
2007-11-15 06:31:00,14.92,15.037,14.92,15.004,400000.0
2007-11-15 06:32:00,14.918,14.973,14.913,14.973,200000.0
2007-11-15 06:33:00,14.987,14.987,14.848,14.878,400000.0
2007-11-15 06:35:00,14.921,15.028,14.897,14.994,250000.0
2007-11-15 06:36:00,14.95,15.003,14.943,14.951,200000.0
2007-11-15 06:38:00,15.071,15.091,14.992,14.992,600000.0
2007-11-15 06:39:00,14.979,15.049,14.904,14.904,450000.0
2007-11-15 06:40:00,14.936,15.049,14.919,14.973,350000.0
2007-11-15 06:41:00,14.943,15.033,14.943,15.033,150000.0
2007-11-15 06:42:00,14.945,15.055,14.932,14.952,350000.0
2007-11-15 06:43:00,15.029,15.033,14.925,14.995,450000.0
2007-11-15 06:44:00,15.03,15.03,14.974,15.028,350000.0
2007-11-15 06:45:00,14.948,15.058,14.948,15.058,350000.0
2007-11-15 06:46:00,15.008,15.054,14.947,15.008,550000.0
2007-11-15 06:47:00,14.977,15.065,14.914,14.947,300000.0
2007-11-15 06:48:00,14.949,15.015,14.949,14.979,250000.0
2007-11-15 06:49:00,15.017,15.028,14.953,14.959,400000.0
2007-11-15 06:50:00,14.917,15.013,14.917,15.013,300000.0
2007-11-15 06:52:00,15.023,15.065,14.934,14.934,300000.0
2007-11-15 06:54:00,15.031,15.031,14.952,14.989,200000.0
2007-11-15 06:55:00,15.026,15.062,14.923,15.034,450000.0
2007-11-15 06:56:00,14.918,14.998,14.918,14.998,100000.0
2007-11-15 06:57:00,15.023,15.062,15.023,15.062,100000.0
2007-11-15 07:00:00,14.946,15.059,14.943,14.982,500000.0
2007-11-15 07:02:00,14.981,15.031,14.927,14.939,300000.0
2007-11-15 07:04:00,14.991,15.067,14.955,15.003,400000.0
2007-11-15 07:05:00,15.003,15.027,14.941,15.008,250000.0
2007-11-15 07:06:00,15.06,15.061,14.939,14.939,300000.0
2007-11-15 07:07:00,14.999,15.076,14.969,15.076,300000.0
2007-11-15 07:08:00,15.018,15.04,14.909,14.961,550000.0
2007-11-15 07:09:00,14.997,15.041,14.908,14.984,500000.0
2007-11-15 07:10:00,14.953,15.053,14.931,15.015,350000.0
2007-11-15 07:11:00,14.975,15.117,14.955,14.983,600000.0
2007-11-15 07:12:00,15.035,15.04,14.926,14.957,300000.0
2007-11-15 07:13:00,14.9,15.032,14.9,15.028,350000.0
2007-11-15 07:14:00,14.975,15.041,14.948,15.023,450000.0
2007-11-15 07:15:00,15.024,15.076,14.957,15.042,250000.0
2007-11-15 07:16:00,14.956,15.041,14.925,14.986,500000.0
2007-11-15 07:17:00,15.036,15.04,14.908,14.963,400000.0
2007-11-15 07:18:00,15.054,15.055,14.949,15.05,250000.0
2007-11-15 07:19:00,14.924,15.044,14.924,14.948,550000.0
2007-11-15 07:20:00,15.021,15.021,14.869,14.919,350000.0
2007-11-15 07:21:00,14.988,15.039,14.907,14.932,350000.0
2007-11-15 07:22:00,14.962,15.044,14.953,14.989,350000.0
2007-11-15 07:23:00,15.041,15.041,14.989,14.989,100000.0
2007-11-15 07:24:00,15.023,15.023,14.988,14.988,150000.0
2007-11-15 07:25:00,14.953,15.023,14.933,15.023,400000.0
2007-11-15 07:26:00,14.954,15.023,14.933,14.988,350000.0
2007-11-15 07:27:00,15.041,15.044,14.926,15.044,350000.0
2007-11-15 07:29:00,14.949,15.052,14.946,15.051,400000.0
2007-11-15 07:30:00,14.976,15.04,14.916,14.97,550000.0
2007-11-15 07:31:00,15.052,15.069,14.968,15.029,300000.0
2007-11-15 07:32:00,15.058,15.083,14.945,14.945,350000.0
2007-11-15 07:33:00,15.015,15.026,14.928,15.026,400000.0
2007-11-15 07:34:00,15.024,15.038,14.942,15.009,350000.0
2007-11-15 07:35:00,15.039,15.039,14.923,15.037,350000.0
2007-11-15 07:36:00,15.031,15.037,14.973,14.981,300000.0
2007-11-15 07:37:00,14.967,15.048,14.957,15.048,350000.0
2007-11-15 07:38:00,15.022,15.022,14.93,15.01,400000.0
2007-11-15 07:39:00,15.056,15.056,14.9,15.026,400000.0
2007-11-15 07:40:00,14.994,15.015,14.96,15.014,350000.0
2007-11-15 07:41:00,14.962,15.016,14.885,14.897,550000.0
2007-11-15 07:42:00,14.939,15.066,14.939,14.97,550000.0
2007-11-15 07:43:00,15.001,15.037,14.908,14.983,450000.0
2007-11-15 07:44:00,14.971,15.061,14.941,15.061,350000.0
2007-11-15 07:45:00,14.979,15.073,14.925,14.947,400000.0
2007-11-15 07:46:00,14.953,15.067,14.953,15.002,400000.0
2007-11-15 07:47:00,14.965,15.07,14.933,14.933,350000.0
2007-11-15 07:48:00,14.937,15.032,14.92,14.92,250000.0
2007-11-15 07:49:00,14.974,15.012,14.908,14.915,350000.0
2007-11-15 07:50:00,15.026,15.026,14.91,14.963,450000.0
2007-11-15 07:51:00,14.942,15.073,14.942,15.016,450000.0
2007-11-15 07:52:00,15.003,15.048,14.912,15.019,450000.0
2007-11-15 07:53:00,14.944,15.019,14.904,14.986,450000.0
2007-11-15 07:54:00,14.979,14.984,14.871,14.902,400000.0
2007-11-15 07:55:00,14.883,15.007,14.85,15.007,500000.0
2007-11-15 07:56:00,14.952,15.054,14.94,15.027,450000.0
2007-11-15 07:57:00,14.914,14.94,14.883,14.883,250000.0
2007-11-15 07:58:00,14.895,15.004,14.893,14.95,350000.0
2007-11-15 07:59:00,15.035,15.035,14.89,14.942,450000.0
2007-11-15 08:00:00,14.925,15.065,14.925,15.004,500000.0
2007-11-15 08:01:00,15.03,15.041,14.98,14.986,300000.0
2007-11-15 08:02:00,14.871,15.018,14.871,15.008,400000.0
2007-11-15 08:03:00,15.018,15.018,14.909,14.941,250000.0
2007-11-15 08:04:00,14.974,15.012,14.917,14.929,450000.0
2007-11-15 08:05:00,15.048,15.048,14.939,14.996,450000.0
2007-11-15 08:06:00,14.978,14.987,14.886,14.886,250000.0
2007-11-15 08:07:00,14.987,15.038,14.922,14.994,500000.0
2007-11-15 08:08:00,14.936,15.024,14.916,15.024,500000.0
2007-11-15 08:09:00,14.964,15.052,14.923,15.019,550000.0
2007-11-15 08:10:00,14.957,15.022,14.933,14.955,350000.0
2007-11-15 08:11:00,14.948,15.014,14.933,14.989,400000.0
2007-11-15 08:12:00,14.939,15.013,14.91,15.007,550000.0
2007-11-15 08:13:00,15.024,15.043,14.91,14.982,400000.0
2007-11-15 08:14:00,15.016,15.033,14.903,14.992,450000.0
2007-11-15 08:15:00,14.978,15.009,14.916,15.005,550000.0
2007-11-15 08:16:00,14.965,15.009,14.891,15.009,400000.0
2007-11-15 08:17:00,14.956,15.01,14.873,14.983,400000.0
2007-11-15 08:18:00,14.964,15.014,14.873,14.964,500000.0
2007-11-15 08:19:00,14.986,15.0,14.874,14.874,400000.0
2007-11-15 08:20:00,14.92,15.042,14.915,14.999,400000.0
2007-11-15 08:21:00,14.948,14.983,14.888,14.983,400000.0
2007-11-15 08:22:00,14.96,15.004,14.887,14.887,550000.0
2007-11-15 08:23:00,14.876,15.034,14.876,14.876,400000.0
2007-11-15 08:24:00,14.905,15.026,14.858,15.026,400000.0
2007-11-15 08:25:00,14.999,15.021,14.927,14.991,350000.0
2007-11-15 08:26:00,14.935,14.992,14.863,14.992,400000.0
2007-11-15 08:27:00,14.967,14.998,14.887,14.887,400000.0
2007-11-15 08:28:00,14.92,15.011,14.88,14.942,550000.0
2007-11-15 08:29:00,14.861,14.985,14.861,14.888,400000.0
2007-11-15 08:30:00,14.937,14.994,14.857,14.877,400000.0
2007-11-15 08:31:00,14.963,15.003,14.882,14.882,400000.0
2007-11-15 08:32:00,14.975,14.975,14.904,14.946,250000.0
2007-11-15 08:33:00,14.959,15.041,14.889,14.977,550000.0
2007-11-15 08:34:00,14.928,15.023,14.926,15.004,400000.0
2007-11-15 08:35:00,14.985,15.003,14.865,14.964,550000.0
2007-11-15 08:36:00,15.012,15.04,14.895,14.96,350000.0
2007-11-15 08:37:00,14.907,15.0,14.875,14.984,400000.0
2007-11-15 08:38:00,14.944,14.983,14.885,14.914,350000.0
2007-11-15 08:39:00,14.939,15.028,14.905,14.996,350000.0
2007-11-15 08:40:00,15.017,15.017,14.865,14.968,350000.0
2007-11-15 08:41:00,14.948,15.022,14.895,14.91,350000.0
2007-11-15 08:42:00,15.004,15.004,14.913,14.989,350000.0
2007-11-15 08:43:00,14.981,15.026,14.971,15.025,350000.0
2007-11-15 08:44:00,14.919,14.999,14.888,14.948,350000.0
2007-11-15 08:45:00,14.959,14.997,14.885,14.916,550000.0
2007-11-15 08:46:00,14.859,14.956,14.859,14.898,200000.0
2007-11-15 08:47:00,15.014,15.046,14.956,14.956,350000.0
2007-11-15 08:48:00,15.03,15.03,14.91,14.912,500000.0
2007-11-15 08:49:00,14.986,14.986,14.887,14.963,550000.0
2007-11-15 08:50:00,14.918,15.007,14.889,14.93,350000.0
2007-11-15 08:51:00,14.92,15.001,14.911,14.971,400000.0
2007-11-15 08:52:00,14.894,15.039,14.894,15.008,250000.0
2007-11-15 08:53:00,14.919,15.003,14.873,14.989,400000.0
2007-11-15 08:54:00,14.932,15.03,14.901,14.901,350000.0
2007-11-15 08:55:00,14.971,15.014,14.879,14.929,450000.0
2007-11-15 08:56:00,14.986,15.018,14.909,15.018,350000.0
2007-11-15 08:57:00,14.889,15.019,14.889,14.981,300000.0
2007-11-15 08:59:00,15.011,15.011,14.877,14.934,350000.0
2007-11-15 09:00:00,14.961,14.987,14.939,14.939,450000.0
2007-11-15 09:01:00,14.986,15.002,14.869,14.922,400000.0
2007-11-15 09:02:00,15.002,15.021,14.894,14.904,450000.0
2007-11-15 09:03:00,14.942,14.982,14.894,14.96,450000.0
2007-11-15 09:04:00,14.945,14.995,14.878,14.908,350000.0
2007-11-15 09:05:00,14.966,14.987,14.873,14.952,450000.0
2007-11-15 09:06:00,14.982,15.006,14.93,14.968,450000.0
2007-11-15 09:07:00,14.871,14.977,14.847,14.977,350000.0
2007-11-15 09:08:00,15.009,15.018,14.886,14.997,550000.0
2007-11-15 09:10:00,14.978,14.997,14.904,14.904,400000.0
2007-11-15 09:11:00,14.907,15.037,14.903,14.97,400000.0
2007-11-15 09:12:00,14.921,15.004,14.878,14.951,550000.0
2007-11-15 09:13:00,14.873,14.873,14.862,14.862,100000.0
2007-11-15 09:14:00,14.968,14.988,14.887,14.948,400000.0
2007-11-15 09:15:00,14.967,14.991,14.864,14.911,500000.0
2007-11-15 09:16:00,14.951,14.991,14.857,14.991,400000.0
2007-11-15 09:17:00,14.955,14.957,14.827,14.885,450000.0
2007-11-15 09:18:00,14.884,14.994,14.874,14.994,400000.0
2007-11-15 09:19:00,14.983,14.983,14.882,14.882,350000.0
2007-11-15 09:20:00,14.978,14.978,14.867,14.964,400000.0
2007-11-15 09:21:00,14.946,14.997,14.891,14.943,450000.0
2007-11-15 09:22:00,14.969,14.983,14.878,14.902,400000.0
2007-11-15 09:23:00,14.967,15.016,14.93,14.99,400000.0
2007-11-15 09:24:00,14.95,14.989,14.91,14.91,350000.0
2007-11-15 09:25:00,14.912,15.001,14.873,15.001,300000.0
2007-11-15 09:26:00,14.934,15.014,14.894,14.894,400000.0
2007-11-15 09:27:00,14.925,14.992,14.862,14.914,450000.0
2007-11-15 09:28:00,14.924,15.014,14.918,14.93,1550000.0
2007-11-15 09:29:00,14.954,15.013,14.877,14.974,450000.0
2007-11-15 09:30:00,14.938,15.001,14.92,14.952,350000.0
2007-11-15 09:31:00,14.995,14.995,14.884,14.981,350000.0
2007-11-15 09:32:00,14.967,14.997,14.883,14.979,350000.0
2007-11-15 09:34:00,14.962,14.986,14.941,14.941,150000.0
2007-11-15 09:35:00,14.93,15.054,14.91,15.026,550000.0
2007-11-15 09:36:00,15.004,15.007,14.913,15.007,400000.0
2007-11-15 09:37:00,15.024,15.024,14.937,15.002,350000.0
2007-11-15 09:38:00,14.945,15.019,14.926,14.964,550000.0
2007-11-15 09:39:00,14.986,15.018,14.889,14.927,400000.0
2007-11-15 09:40:00,14.957,15.004,14.899,15.004,400000.0
2007-11-15 09:41:00,14.955,15.053,14.884,14.967,500000.0
2007-11-15 09:42:00,14.963,15.032,14.9,14.992,500000.0
2007-11-15 09:43:00,14.928,14.971,14.891,14.961,350000.0
2007-11-15 09:44:00,14.892,15.004,14.892,15.004,450000.0
2007-11-15 09:45:00,14.986,15.01,14.901,14.901,400000.0
2007-11-15 09:46:00,14.952,15.034,14.922,15.004,550000.0
2007-11-15 09:47:00,14.968,15.008,14.866,15.008,400000.0
2007-11-15 09:48:00,14.992,15.01,14.886,14.923,450000.0
2007-11-15 09:49:00,15.014,15.014,14.885,14.955,400000.0
2007-11-15 09:50:00,14.939,15.013,14.857,14.926,350000.0
2007-11-15 09:51:00,14.94,15.044,14.913,14.935,500000.0
2007-11-15 09:52:00,14.902,14.988,14.882,14.976,550000.0
2007-11-15 09:53:00,14.915,15.011,14.871,15.011,550000.0
2007-11-15 09:54:00,14.939,15.055,14.912,15.004,750000.0
2007-11-15 09:55:00,14.92,15.018,14.92,15.018,450000.0
2007-11-15 09:56:00,14.946,15.033,14.893,14.99,350000.0
2007-11-15 09:57:00,14.966,14.966,14.865,14.877,500000.0
2007-11-15 09:58:00,14.952,15.002,14.86,14.991,500000.0
2007-11-15 09:59:00,14.868,15.001,14.868,14.96,400000.0
2007-11-15 10:00:00,15.015,15.015,14.909,14.909,350000.0
2007-11-15 10:01:00,14.956,15.004,14.883,14.883,400000.0
2007-11-15 10:02:00,14.917,15.029,14.9,14.9,400000.0
2007-11-15 10:03:00,14.984,15.038,14.854,14.879,500000.0
2007-11-15 10:04:00,14.847,14.983,14.819,14.91,550000.0
2007-11-15 10:05:00,14.953,14.992,14.911,14.911,350000.0
2007-11-15 10:06:00,14.928,15.006,14.916,14.925,500000.0
2007-11-15 10:07:00,14.867,15.001,14.867,14.952,350000.0
2007-11-15 10:08:00,14.916,14.987,14.873,14.886,450000.0
2007-11-15 10:09:00,14.831,14.959,14.831,14.959,550000.0
2007-11-15 10:10:00,14.901,14.991,14.901,14.959,350000.0
2007-11-15 10:11:00,15.012,15.012,14.907,14.977,400000.0
2007-11-15 10:12:00,14.985,14.985,14.859,14.952,550000.0
2007-11-15 10:13:00,14.853,14.982,14.821,14.982,500000.0
2007-11-15 10:14:00,14.925,15.009,14.921,14.93,550000.0
2007-11-15 10:15:00,14.944,14.989,14.875,14.945,450000.0
2007-11-15 10:16:00,14.889,14.944,14.835,14.851,550000.0
2007-11-15 10:17:00,14.944,14.98,14.853,14.853,500000.0
2007-11-15 10:18:00,14.898,14.979,14.848,14.886,300000.0
2007-11-15 10:19:00,14.989,15.0,14.893,14.912,500000.0
2007-11-15 10:20:00,14.893,14.973,14.874,14.959,350000.0
2007-11-15 10:21:00,14.961,15.008,14.872,14.935,550000.0
2007-11-15 10:22:00,14.871,14.98,14.871,14.887,350000.0
2007-11-15 10:23:00,14.848,14.966,14.843,14.843,400000.0
2007-11-15 10:24:00,14.947,15.011,14.887,14.948,500000.0
2007-11-15 10:25:00,14.956,15.002,14.879,14.903,500000.0
2007-11-15 10:26:00,15.005,15.005,14.876,14.876,400000.0
2007-11-15 10:27:00,14.95,14.966,14.845,14.868,400000.0
2007-11-15 10:28:00,14.941,14.98,14.863,14.923,600000.0
2007-11-15 10:29:00,14.933,14.95,14.825,14.825,350000.0
2007-11-15 10:30:00,14.991,14.995,14.856,14.87,450000.0
2007-11-15 10:31:00,14.878,14.998,14.878,14.927,550000.0
2007-11-15 10:32:00,14.955,15.004,14.886,14.995,650000.0
2007-11-15 10:33:00,14.845,14.961,14.845,14.89,450000.0
2007-11-15 10:34:00,14.917,15.025,14.886,14.993,550000.0
2007-11-15 10:35:00,14.978,14.982,14.841,14.943,400000.0
2007-11-15 10:36:00,14.955,14.955,14.858,14.871,550000.0
2007-11-15 10:37:00,14.892,14.99,14.873,14.971,400000.0
2007-11-15 10:38:00,14.894,14.979,14.894,14.94,400000.0
2007-11-15 10:39:00,14.887,15.016,14.881,14.928,350000.0
2007-11-15 10:40:00,14.914,15.006,14.83,14.941,550000.0
2007-11-15 10:41:00,14.977,14.978,14.905,14.944,350000.0
2007-11-15 10:42:00,14.947,14.982,14.843,14.928,400000.0
2007-11-15 10:43:00,14.923,14.958,14.843,14.958,450000.0
2007-11-15 10:44:00,14.927,14.958,14.834,14.846,350000.0
2007-11-15 10:45:00,14.998,14.998,14.876,14.937,550000.0
2007-11-15 10:46:00,14.843,14.972,14.843,14.946,600000.0
2007-11-15 10:47:00,14.905,14.95,14.851,14.94,400000.0
2007-11-15 10:48:00,14.863,14.984,14.843,14.98,400000.0
2007-11-15 10:49:00,14.968,15.013,14.904,14.983,550000.0
2007-11-15 10:50:00,14.854,14.99,14.826,14.99,450000.0
2007-11-15 10:51:00,14.905,14.975,14.845,14.845,500000.0
2007-11-15 10:52:00,14.953,14.961,14.884,14.918,400000.0
2007-11-15 10:53:00,14.933,14.981,14.838,14.981,350000.0
2007-11-15 10:54:00,14.929,14.982,14.831,14.982,400000.0
2007-11-15 10:55:00,14.92,14.996,14.862,14.896,350000.0
2007-11-15 10:56:00,14.865,14.965,14.843,14.91,450000.0
2007-11-15 10:57:00,14.919,14.979,14.888,14.904,400000.0
2007-11-15 10:58:00,14.878,14.993,14.872,14.914,400000.0
2007-11-15 10:59:00,14.936,14.982,14.895,14.982,350000.0
2007-11-15 11:00:00,14.885,15.013,14.885,14.918,400000.0
2007-11-15 11:01:00,14.972,14.972,14.856,14.901,500000.0
2007-11-15 11:02:00,14.881,14.974,14.859,14.883,500000.0
2007-11-15 11:03:00,14.882,14.994,14.882,14.912,400000.0
2007-11-15 11:04:00,14.975,14.987,14.835,14.987,500000.0
2007-11-15 11:05:00,14.936,14.967,14.837,14.851,450000.0
2007-11-15 11:06:00,14.909,14.975,14.868,14.949,400000.0
2007-11-15 11:07:00,14.979,14.979,14.829,14.829,400000.0
2007-11-15 11:08:00,14.844,14.945,14.78,14.867,500000.0
2007-11-15 11:09:00,14.863,14.938,14.811,14.937,500000.0
2007-11-15 11:10:00,14.815,14.951,14.815,14.902,450000.0
2007-11-15 11:11:00,14.909,14.985,14.874,14.93,500000.0
2007-11-15 11:12:00,14.832,14.951,14.793,14.839,600000.0
2007-11-15 11:13:00,14.906,14.952,14.847,14.928,500000.0
2007-11-15 11:14:00,14.834,14.929,14.799,14.868,400000.0
2007-11-15 11:15:00,14.949,14.949,14.833,14.833,550000.0
2007-11-15 11:16:00,14.857,14.941,14.815,14.815,350000.0
2007-11-15 11:17:00,14.941,14.941,14.827,14.827,350000.0
2007-11-15 11:18:00,14.887,14.921,14.777,14.819,400000.0
2007-11-15 11:19:00,14.842,14.924,14.792,14.841,450000.0
2007-11-15 11:20:00,14.889,14.916,14.812,14.916,500000.0
2007-11-15 11:21:00,14.786,14.909,14.778,14.778,450000.0
2007-11-15 11:22:00,14.885,14.895,14.743,14.809,400000.0
2007-11-15 11:23:00,14.838,14.942,14.838,14.902,400000.0
2007-11-15 11:24:00,14.903,14.903,14.799,14.851,400000.0
2007-11-15 11:25:00,14.829,14.933,14.788,14.903,400000.0
2007-11-15 11:26:00,14.845,14.961,14.825,14.834,550000.0
2007-11-15 11:27:00,14.93,14.93,14.807,14.858,400000.0
2007-11-15 11:28:00,14.809,14.924,14.797,14.924,500000.0
2007-11-15 11:29:00,14.905,14.948,14.829,14.849,550000.0
2007-11-15 11:30:00,14.874,14.974,14.852,14.879,400000.0
2007-11-15 11:31:00,14.871,14.89,14.781,14.882,550000.0
2007-11-15 11:32:00,14.932,14.96,14.838,14.911,650000.0
2007-11-15 11:33:00,14.768,14.912,14.768,14.897,550000.0
2007-11-15 11:34:00,14.893,14.974,14.821,14.902,450000.0
2007-11-15 11:35:00,14.801,14.905,14.8,14.905,350000.0
2007-11-15 11:36:00,14.823,14.925,14.809,14.809,400000.0
2007-11-15 11:37:00,14.868,14.924,14.826,14.924,450000.0
2007-11-15 11:38:00,14.873,14.909,14.846,14.894,400000.0
2007-11-15 11:39:00,14.889,14.933,14.804,14.905,550000.0
2007-11-15 11:40:00,14.929,14.929,14.781,14.781,500000.0
2007-11-15 11:41:00,14.9,14.941,14.82,14.93,400000.0
2007-11-15 11:42:00,14.778,14.908,14.778,14.868,350000.0
2007-11-15 11:43:00,14.844,14.894,14.783,14.837,550000.0
2007-11-15 11:44:00,14.81,14.896,14.753,14.808,400000.0
2007-11-15 11:45:00,14.833,14.904,14.785,14.893,350000.0
2007-11-15 11:46:00,14.902,14.902,14.762,14.789,450000.0
2007-11-15 11:47:00,14.913,14.913,14.799,14.819,400000.0
2007-11-15 11:48:00,14.825,14.882,14.761,14.88,500000.0
2007-11-15 11:49:00,14.884,14.884,14.772,14.828,400000.0
2007-11-15 11:50:00,14.887,14.887,14.749,14.761,350000.0
2007-11-15 11:51:00,14.809,14.876,14.754,14.754,450000.0
2007-11-15 11:52:00,14.78,14.884,14.78,14.884,500000.0
2007-11-15 11:53:00,14.848,14.848,14.674,14.756,500000.0
2007-11-15 11:54:00,14.773,14.801,14.691,14.801,350000.0
2007-11-15 11:55:00,14.766,14.829,14.688,14.697,550000.0
2007-11-15 11:56:00,14.735,14.817,14.658,14.721,400000.0
2007-11-15 11:57:00,14.777,14.833,14.679,14.717,550000.0
2007-11-15 11:58:00,14.799,14.808,14.691,14.791,450000.0
2007-11-15 11:59:00,14.784,14.826,14.701,14.811,550000.0
2007-11-15 12:00:00,14.746,14.816,14.713,14.791,450000.0
2007-11-15 12:01:00,14.687,14.831,14.687,14.749,400000.0
2007-11-15 12:02:00,14.732,14.773,14.705,14.718,450000.0
2007-11-15 12:03:00,14.68,14.806,14.68,14.806,450000.0
2007-11-15 12:04:00,14.793,14.805,14.688,14.688,500000.0
2007-11-15 12:05:00,14.728,14.803,14.639,14.778,400000.0
2007-11-15 12:06:00,14.781,14.825,14.703,14.787,500000.0
2007-11-15 12:07:00,14.682,14.809,14.682,14.694,350000.0
2007-11-15 12:08:00,14.788,14.835,14.708,14.821,550000.0
2007-11-15 12:09:00,14.702,14.827,14.702,14.827,550000.0
2007-11-15 12:10:00,14.849,14.852,14.797,14.821,350000.0
2007-11-15 12:11:00,14.73,14.834,14.73,14.761,350000.0
2007-11-15 12:12:00,14.74,14.872,14.722,14.825,550000.0
2007-11-15 12:13:00,14.841,14.841,14.727,14.832,350000.0
2007-11-15 12:14:00,14.797,14.826,14.7,14.747,350000.0
2007-11-15 12:15:00,14.815,14.828,14.727,14.808,350000.0
2007-11-15 12:16:00,14.74,14.761,14.664,14.745,450000.0
2007-11-15 12:17:00,14.686,14.79,14.622,14.79,450000.0
2007-11-15 12:18:00,14.697,14.809,14.657,14.744,350000.0
2007-11-15 12:19:00,14.679,14.807,14.666,14.692,450000.0
2007-11-15 12:20:00,14.796,14.812,14.708,14.708,350000.0
2007-11-15 12:21:00,14.707,14.793,14.698,14.705,450000.0
2007-11-15 12:22:00,14.695,14.776,14.626,14.722,450000.0
2007-11-15 12:23:00,14.788,14.795,14.659,14.723,550000.0
2007-11-15 12:24:00,14.731,14.82,14.691,14.779,500000.0
2007-11-15 12:25:00,14.805,14.824,14.722,14.722,450000.0
2007-11-15 12:26:00,14.766,14.766,14.674,14.719,250000.0
2007-11-15 12:27:00,14.765,14.859,14.691,14.837,500000.0
2007-11-15 12:28:00,14.709,14.821,14.709,14.736,500000.0
2007-11-15 12:29:00,14.742,14.809,14.7,14.795,450000.0
2007-11-15 12:30:00,14.745,14.823,14.704,14.823,400000.0
2007-11-15 12:31:00,14.834,14.834,14.718,14.754,550000.0
2007-11-15 12:32:00,14.804,14.804,14.66,14.699,400000.0
2007-11-15 12:33:00,14.688,14.817,14.688,14.777,450000.0
2007-11-15 12:34:00,14.72,14.799,14.68,14.799,450000.0
2007-11-15 12:35:00,14.789,14.789,14.675,14.675,500000.0
2007-11-15 12:36:00,14.78,14.796,14.702,14.702,400000.0
2007-11-15 12:37:00,14.757,14.785,14.679,14.745,350000.0
2007-11-15 12:38:00,14.738,14.752,14.681,14.692,400000.0
2007-11-15 12:39:00,14.646,14.762,14.629,14.679,550000.0
2007-11-15 12:40:00,14.607,14.767,14.607,14.672,450000.0
2007-11-15 12:41:00,14.734,14.735,14.644,14.735,450000.0
2007-11-15 12:42:00,14.746,14.779,14.625,14.625,500000.0
2007-11-15 12:43:00,14.766,14.767,14.639,14.639,350000.0
2007-11-15 12:44:00,14.753,14.771,14.644,14.659,400000.0
2007-11-15 12:45:00,14.66,14.721,14.6,14.6,350000.0
2007-11-15 12:46:00,14.683,14.708,14.632,14.702,500000.0
2007-11-15 12:47:00,14.741,14.741,14.634,14.652,350000.0
2007-11-15 12:48:00,14.684,14.744,14.626,14.713,500000.0
2007-11-15 12:49:00,14.635,14.722,14.576,14.641,400000.0
2007-11-15 12:50:00,14.632,14.713,14.57,14.708,450000.0
2007-11-15 12:51:00,14.662,14.747,14.629,14.683,350000.0
2007-11-15 12:52:00,14.705,14.75,14.617,14.642,350000.0
2007-11-15 12:53:00,14.689,14.725,14.689,14.723,400000.0
2007-11-15 12:54:00,14.752,14.752,14.612,14.612,550000.0
2007-11-15 12:55:00,14.685,14.754,14.615,14.615,550000.0
2007-11-15 12:56:00,14.723,14.723,14.577,14.671,500000.0
2007-11-15 12:57:00,14.653,14.72,14.618,14.678,400000.0
2007-11-15 12:58:00,14.641,14.695,14.595,14.622,450000.0
2007-11-15 12:59:00,14.611,14.722,14.611,14.642,350000.0
2007-11-15 13:00:00,14.735,14.735,14.581,14.648,550000.0
2007-11-15 13:01:00,14.685,14.689,14.582,14.667,400000.0
2007-11-15 13:02:00,14.705,14.705,14.623,14.681,500000.0
2007-11-15 13:03:00,14.675,14.675,14.543,14.614,300000.0
2007-11-15 13:04:00,14.553,14.698,14.553,14.657,450000.0
2007-11-15 13:05:00,14.689,14.689,14.502,14.502,550000.0
2007-11-15 13:06:00,14.629,14.662,14.539,14.575,400000.0
2007-11-15 13:07:00,14.626,14.698,14.59,14.698,450000.0
2007-11-15 13:08:00,14.665,14.692,14.61,14.692,350000.0
2007-11-15 13:09:00,14.677,14.702,14.56,14.598,400000.0
2007-11-15 13:10:00,14.587,14.721,14.584,14.7,500000.0
2007-11-15 13:11:00,14.674,14.685,14.587,14.669,400000.0
2007-11-15 13:12:00,14.691,14.708,14.602,14.689,350000.0
2007-11-15 13:13:00,14.655,14.746,14.647,14.708,350000.0
2007-11-15 13:14:00,14.698,14.726,14.631,14.655,400000.0
2007-11-15 13:15:00,14.709,14.732,14.65,14.69,450000.0
2007-11-15 13:16:00,14.793,14.793,14.647,14.746,500000.0
2007-11-15 13:17:00,14.628,14.733,14.609,14.7,400000.0
2007-11-15 13:18:00,14.775,14.775,14.668,14.711,350000.0
2007-11-15 13:19:00,14.724,14.794,14.632,14.794,550000.0
2007-11-15 13:20:00,14.778,14.794,14.664,14.769,550000.0
2007-11-15 13:21:00,14.713,14.742,14.664,14.734,400000.0
2007-11-15 13:22:00,14.779,14.779,14.629,14.652,550000.0
2007-11-15 13:23:00,14.725,14.759,14.595,14.627,450000.0
2007-11-15 13:24:00,14.662,14.716,14.645,14.701,350000.0
2007-11-15 13:25:00,14.613,14.741,14.613,14.684,450000.0
2007-11-15 13:26:00,14.735,14.735,14.624,14.667,400000.0
2007-11-15 13:27:00,14.684,14.706,14.603,14.603,400000.0
2007-11-15 13:28:00,14.696,14.696,14.581,14.582,400000.0
2007-11-15 13:29:00,14.708,14.718,14.596,14.697,400000.0
2007-11-15 13:30:00,14.611,14.689,14.611,14.686,450000.0
2007-11-15 13:31:00,14.589,14.696,14.56,14.696,400000.0
2007-11-15 13:32:00,14.706,14.706,14.618,14.682,400000.0
2007-11-15 13:33:00,14.64,14.709,14.582,14.646,350000.0
2007-11-15 13:34:00,14.683,14.722,14.556,14.556,400000.0
2007-11-15 13:35:00,14.616,14.71,14.534,14.69,350000.0
2007-11-15 13:36:00,14.602,14.685,14.57,14.685,650000.0
2007-11-15 13:37:00,14.661,14.739,14.584,14.584,400000.0
2007-11-15 13:38:00,14.594,14.738,14.594,14.723,350000.0
2007-11-15 13:39:00,14.658,14.745,14.645,14.645,350000.0
2007-11-15 13:40:00,14.74,14.745,14.604,14.721,500000.0
2007-11-15 13:41:00,14.644,14.776,14.644,14.676,400000.0
2007-11-15 13:42:00,14.689,14.735,14.655,14.735,450000.0
2007-11-15 13:43:00,14.745,14.778,14.664,14.728,350000.0
2007-11-15 13:44:00,14.752,14.752,14.594,14.594,500000.0
2007-11-15 13:45:00,14.657,14.76,14.618,14.76,350000.0
2007-11-15 13:46:00,14.68,14.77,14.662,14.73,450000.0
2007-11-15 13:47:00,14.757,14.757,14.628,14.712,400000.0
2007-11-15 13:48:00,14.752,14.752,14.69,14.745,350000.0
2007-11-15 13:49:00,14.659,14.722,14.619,14.627,350000.0
2007-11-15 13:50:00,14.658,14.744,14.565,14.607,550000.0
2007-11-15 13:51:00,14.729,14.755,14.629,14.693,550000.0
2007-11-15 13:52:00,14.699,14.73,14.652,14.652,400000.0
2007-11-15 13:53:00,14.694,14.736,14.594,14.594,350000.0
2007-11-15 13:54:00,14.661,14.748,14.608,14.731,400000.0
2007-11-15 13:55:00,14.757,14.772,14.668,14.668,350000.0
2007-11-15 13:56:00,14.747,14.76,14.674,14.755,350000.0
2007-11-15 13:57:00,14.703,14.747,14.625,14.74,350000.0
2007-11-15 13:58:00,14.736,14.752,14.652,14.685,350000.0
2007-11-15 13:59:00,14.734,14.798,14.677,14.746,350000.0
2007-11-15 14:00:00,14.788,14.788,14.638,14.693,450000.0
2007-11-15 14:01:00,14.773,14.773,14.68,14.753,400000.0
2007-11-15 14:02:00,14.657,14.765,14.657,14.712,400000.0
2007-11-15 14:03:00,14.672,14.754,14.655,14.725,350000.0
2007-11-15 14:04:00,14.74,14.771,14.708,14.734,350000.0
2007-11-15 14:05:00,14.772,14.772,14.645,14.754,400000.0
2007-11-15 14:06:00,14.701,14.776,14.688,14.688,450000.0
2007-11-15 14:07:00,14.764,14.791,14.665,14.791,350000.0
2007-11-15 14:08:00,14.723,14.819,14.713,14.716,550000.0
2007-11-15 14:09:00,14.733,14.789,14.669,14.722,500000.0
2007-11-15 14:10:00,14.76,14.792,14.662,14.662,350000.0
2007-11-15 14:11:00,14.786,14.82,14.702,14.714,500000.0
2007-11-15 14:12:00,14.674,14.733,14.674,14.702,350000.0
2007-11-15 14:13:00,14.728,14.822,14.696,14.747,450000.0
2007-11-15 14:14:00,14.781,14.803,14.686,14.721,400000.0
2007-11-15 14:15:00,14.717,14.807,14.673,14.673,350000.0
2007-11-15 14:16:00,14.775,14.786,14.651,14.77,500000.0
2007-11-15 14:17:00,14.706,14.781,14.674,14.747,400000.0
2007-11-15 14:18:00,14.689,14.794,14.689,14.722,450000.0
2007-11-15 14:19:00,14.794,14.82,14.674,14.787,350000.0
2007-11-15 14:20:00,14.77,14.789,14.672,14.764,500000.0
2007-11-15 14:21:00,14.809,14.813,14.701,14.738,400000.0
2007-11-15 14:22:00,14.781,14.781,14.669,14.771,400000.0
2007-11-15 14:23:00,14.764,14.814,14.677,14.721,450000.0
2007-11-15 14:24:00,14.761,14.79,14.681,14.757,400000.0
2007-11-15 14:25:00,14.673,14.783,14.65,14.65,350000.0
2007-11-15 14:26:00,14.705,14.826,14.695,14.794,500000.0
2007-11-15 14:27:00,14.739,14.77,14.629,14.713,500000.0
2007-11-15 14:28:00,14.783,14.786,14.656,14.686,450000.0
2007-11-15 14:29:00,14.698,14.771,14.698,14.703,550000.0
2007-11-15 14:30:00,14.742,14.783,14.622,14.783,350000.0
2007-11-15 14:31:00,14.792,14.792,14.669,14.716,400000.0
2007-11-15 14:32:00,14.784,14.822,14.712,14.725,500000.0
2007-11-15 14:33:00,14.801,14.809,14.719,14.79,500000.0
2007-11-15 14:34:00,14.822,14.822,14.736,14.799,350000.0
2007-11-15 14:35:00,14.823,14.824,14.716,14.737,400000.0
2007-11-15 14:36:00,14.814,14.814,14.706,14.768,400000.0
2007-11-15 14:37:00,14.751,14.799,14.689,14.799,400000.0
2007-11-15 14:38:00,14.649,14.764,14.645,14.645,350000.0
2007-11-15 14:39:00,14.704,14.806,14.636,14.691,500000.0
2007-11-15 14:40:00,14.718,14.755,14.63,14.647,400000.0
2007-11-15 14:41:00,14.743,14.759,14.69,14.734,350000.0
2007-11-15 14:42:00,14.713,14.724,14.653,14.669,500000.0
2007-11-15 14:43:00,14.73,14.73,14.632,14.728,350000.0
2007-11-15 14:44:00,14.73,14.78,14.634,14.692,400000.0
2007-11-15 14:45:00,14.74,14.776,14.651,14.651,350000.0
2007-11-15 14:46:00,14.726,14.765,14.618,14.765,450000.0
2007-11-15 14:47:00,14.674,14.797,14.674,14.768,550000.0
2007-11-15 14:48:00,14.725,14.73,14.654,14.654,400000.0
2007-11-15 14:49:00,14.662,14.769,14.65,14.733,500000.0
2007-11-15 14:50:00,14.682,14.74,14.632,14.669,400000.0
2007-11-15 14:51:00,14.671,14.803,14.671,14.699,400000.0
2007-11-15 14:52:00,14.734,14.774,14.612,14.713,400000.0
2007-11-15 14:53:00,14.703,14.74,14.607,14.74,450000.0
2007-11-15 14:54:00,14.736,14.745,14.606,14.619,550000.0
2007-11-15 14:55:00,14.613,14.707,14.613,14.675,500000.0
2007-11-15 14:56:00,14.6,14.724,14.6,14.654,450000.0
2007-11-15 14:57:00,14.666,14.732,14.621,14.628,400000.0
2007-11-15 14:58:00,14.688,14.741,14.588,14.588,400000.0
2007-11-15 14:59:00,14.711,14.723,14.652,14.719,350000.0
2007-11-15 15:00:00,14.591,14.691,14.569,14.691,350000.0
2007-11-15 15:01:00,14.611,14.722,14.595,14.653,400000.0
2007-11-15 15:02:00,14.698,14.709,14.623,14.623,350000.0
2007-11-15 15:03:00,14.668,14.726,14.642,14.642,500000.0
2007-11-15 15:04:00,14.651,14.7,14.612,14.612,350000.0
2007-11-15 15:05:00,14.666,14.723,14.611,14.709,450000.0
2007-11-15 15:06:00,14.686,14.686,14.579,14.601,500000.0
2007-11-15 15:07:00,14.701,14.738,14.632,14.65,500000.0
2007-11-15 15:08:00,14.68,14.711,14.573,14.612,350000.0
2007-11-15 15:09:00,14.69,14.735,14.63,14.63,400000.0
2007-11-15 15:10:00,14.635,14.733,14.614,14.651,450000.0
2007-11-15 15:11:00,14.71,14.769,14.614,14.665,550000.0
2007-11-15 15:12:00,14.645,14.753,14.613,14.675,450000.0
2007-11-15 15:13:00,14.694,14.705,14.658,14.694,350000.0
2007-11-15 15:14:00,14.759,14.795,14.639,14.746,400000.0
2007-11-15 15:15:00,14.616,14.756,14.593,14.756,550000.0
2007-11-15 15:16:00,14.622,14.734,14.622,14.681,500000.0
2007-11-15 15:17:00,14.682,14.741,14.623,14.623,400000.0
2007-11-15 15:18:00,14.733,14.75,14.634,14.717,450000.0
2007-11-15 15:19:00,14.741,14.741,14.606,14.699,450000.0
2007-11-15 15:20:00,14.667,14.797,14.65,14.741,550000.0
2007-11-15 15:21:00,14.702,14.754,14.673,14.673,450000.0
2007-11-15 15:22:00,14.752,14.776,14.646,14.681,550000.0
2007-11-15 15:23:00,14.639,14.734,14.63,14.72,400000.0
2007-11-15 15:24:00,14.732,14.772,14.636,14.772,500000.0
2007-11-15 15:25:00,14.677,14.804,14.677,14.785,350000.0
2007-11-15 15:26:00,14.671,14.755,14.63,14.63,350000.0
2007-11-15 15:27:00,14.731,14.75,14.67,14.692,400000.0
2007-11-15 15:28:00,14.743,14.757,14.692,14.756,350000.0
2007-11-15 15:29:00,14.761,14.792,14.662,14.745,500000.0
2007-11-15 15:30:00,14.76,14.772,14.695,14.739,550000.0
2007-11-15 15:31:00,14.641,14.717,14.629,14.692,550000.0
2007-11-15 15:32:00,14.72,14.772,14.631,14.724,550000.0
2007-11-15 15:33:00,14.689,14.723,14.584,14.652,400000.0
2007-11-15 15:34:00,14.661,14.748,14.621,14.743,500000.0
2007-11-15 15:35:00,14.732,14.772,14.651,14.714,600000.0
2007-11-15 15:36:00,14.684,14.725,14.607,14.607,400000.0
2007-11-15 15:37:00,14.605,14.722,14.578,14.578,450000.0
2007-11-15 15:38:00,14.682,14.682,14.571,14.571,400000.0
2007-11-15 15:39:00,14.587,14.664,14.516,14.54,500000.0
2007-11-15 15:40:00,14.487,14.573,14.447,14.539,450000.0
2007-11-15 15:41:00,14.509,14.613,14.509,14.606,450000.0
2007-11-15 15:42:00,14.622,14.622,14.552,14.559,400000.0
2007-11-15 15:43:00,14.512,14.588,14.451,14.588,400000.0
2007-11-15 15:44:00,14.522,14.621,14.48,14.558,400000.0
2007-11-15 15:45:00,14.624,14.633,14.467,14.609,400000.0
2007-11-15 15:46:00,14.599,14.599,14.432,14.506,550000.0
2007-11-15 15:47:00,14.504,14.659,14.499,14.515,350000.0
2007-11-15 15:48:00,14.605,14.64,14.515,14.64,450000.0
2007-11-15 15:49:00,14.577,14.63,14.53,14.605,400000.0
2007-11-15 15:50:00,14.565,14.618,14.522,14.528,350000.0
2007-11-15 15:51:00,14.649,14.649,14.522,14.649,450000.0
2007-11-15 15:52:00,14.523,14.622,14.523,14.551,350000.0
2007-11-15 15:53:00,14.588,14.659,14.588,14.659,350000.0
2007-11-15 15:54:00,14.581,14.677,14.554,14.611,350000.0
2007-11-15 15:55:00,14.628,14.628,14.508,14.604,400000.0
2007-11-15 15:56:00,14.615,14.638,14.522,14.554,1000000.0
2007-11-15 15:57:00,14.6,14.608,14.56,14.596,350000.0
2007-11-15 15:58:00,14.592,14.592,14.509,14.534,250000.0
2007-11-15 15:59:00,14.468,14.549,14.468,14.549,350000.0
2007-11-15 16:00:00,14.51,14.628,14.503,14.592,450000.0
2007-11-15 16:01:00,14.621,14.621,14.502,14.511,350000.0
2007-11-15 16:02:00,14.612,14.624,14.497,14.612,450000.0
2007-11-15 16:03:00,14.545,14.62,14.528,14.554,350000.0
2007-11-15 16:04:00,14.652,14.652,14.538,14.582,350000.0
2007-11-15 16:05:00,14.538,14.627,14.494,14.627,400000.0
2007-11-15 16:06:00,14.556,14.635,14.518,14.518,400000.0
2007-11-15 16:07:00,14.656,14.656,14.525,14.569,450000.0
2007-11-15 16:08:00,14.589,14.655,14.514,14.629,550000.0
2007-11-15 16:09:00,14.67,14.67,14.553,14.582,350000.0
2007-11-15 16:10:00,14.604,14.665,14.493,14.595,350000.0
2007-11-15 16:11:00,14.63,14.636,14.532,14.596,400000.0
2007-11-15 16:12:00,14.582,14.647,14.534,14.594,550000.0
2007-11-15 16:13:00,14.566,14.663,14.543,14.626,400000.0
2007-11-15 16:14:00,14.56,14.646,14.553,14.626,350000.0
2007-11-15 16:15:00,14.619,14.655,14.496,14.655,450000.0
2007-11-15 16:16:00,14.646,14.648,14.541,14.648,350000.0
2007-11-15 16:17:00,14.622,14.622,14.489,14.509,500000.0
2007-11-15 16:18:00,14.589,14.628,14.509,14.53,350000.0
2007-11-15 16:19:00,14.52,14.595,14.52,14.522,550000.0
2007-11-15 16:20:00,14.484,14.577,14.458,14.506,350000.0
2007-11-15 16:21:00,14.594,14.594,14.477,14.554,400000.0
2007-11-15 16:22:00,14.453,14.547,14.386,14.547,400000.0
2007-11-15 16:23:00,14.531,14.531,14.388,14.403,550000.0
2007-11-15 16:24:00,14.476,14.538,14.403,14.513,450000.0
2007-11-15 16:25:00,14.499,14.505,14.382,14.505,400000.0
2007-11-15 16:26:00,14.476,14.515,14.391,14.391,450000.0
2007-11-15 16:27:00,14.397,14.53,14.397,14.437,500000.0
2007-11-15 16:28:00,14.498,14.589,14.473,14.523,500000.0
2007-11-15 16:29:00,14.459,14.523,14.424,14.47,450000.0
2007-11-15 16:30:00,14.448,14.517,14.418,14.441,500000.0
2007-11-15 16:31:00,14.502,14.502,14.406,14.424,350000.0
2007-11-15 16:32:00,14.547,14.55,14.454,14.454,500000.0
2007-11-15 16:33:00,14.529,14.565,14.408,14.565,400000.0
2007-11-15 16:34:00,14.51,14.564,14.442,14.442,400000.0
2007-11-15 16:35:00,14.503,14.532,14.377,14.482,550000.0
2007-11-15 16:36:00,14.45,14.569,14.425,14.484,500000.0
2007-11-15 16:37:00,14.449,14.549,14.449,14.483,350000.0
2007-11-15 16:38:00,14.411,14.559,14.411,14.559,450000.0
2007-11-15 16:39:00,14.43,14.54,14.422,14.54,450000.0
2007-11-15 16:40:00,14.566,14.566,14.409,14.473,550000.0
2007-11-15 16:41:00,14.561,14.613,14.482,14.576,350000.0
2007-11-15 16:42:00,14.46,14.565,14.454,14.565,350000.0
2007-11-15 16:43:00,14.444,14.58,14.444,14.58,350000.0
2007-11-15 16:44:00,14.531,14.642,14.455,14.521,400000.0
2007-11-15 16:45:00,14.606,14.606,14.496,14.523,400000.0
2007-11-15 16:46:00,14.616,14.616,14.441,14.561,500000.0
2007-11-15 16:47:00,14.518,14.585,14.483,14.585,350000.0
2007-11-15 16:48:00,14.592,14.63,14.489,14.595,350000.0
2007-11-15 16:49:00,14.511,14.58,14.463,14.463,400000.0
2007-11-15 16:50:00,14.578,14.606,14.499,14.606,500000.0
2007-11-15 16:51:00,14.521,14.562,14.444,14.549,400000.0
2007-11-15 16:52:00,14.584,14.609,14.454,14.493,400000.0
2007-11-15 16:53:00,14.529,14.623,14.489,14.595,500000.0
2007-11-15 16:54:00,14.49,14.61,14.466,14.61,550000.0
2007-11-15 16:55:00,14.58,14.61,14.466,14.61,550000.0
2007-11-15 16:56:00,14.542,14.658,14.5,14.516,550000.0
2007-11-15 16:57:00,14.585,14.659,14.53,14.659,400000.0
2007-11-15 16:58:00,14.567,14.687,14.539,14.539,550000.0
2007-11-15 16:59:00,14.536,14.64,14.506,14.545,350000.0
2007-11-15 17:00:00,14.468,14.605,14.468,14.566,450000.0
2007-11-15 17:01:00,14.508,14.604,14.463,14.597,350000.0
2007-11-15 17:02:00,14.503,14.624,14.49,14.595,550000.0
2007-11-15 17:03:00,14.599,14.599,14.477,14.593,550000.0
2007-11-15 17:04:00,14.558,14.621,14.506,14.621,500000.0
2007-11-15 17:05:00,14.519,14.588,14.508,14.587,550000.0
2007-11-15 17:06:00,14.487,14.6,14.463,14.555,350000.0
2007-11-15 17:07:00,14.567,14.568,14.458,14.555,350000.0
2007-11-15 17:08:00,14.517,14.58,14.456,14.561,450000.0
2007-11-15 17:09:00,14.576,14.58,14.504,14.58,500000.0
2007-11-15 17:10:00,14.618,14.618,14.488,14.603,500000.0
2007-11-15 17:11:00,14.652,14.663,14.515,14.564,350000.0
2007-11-15 17:12:00,14.488,14.625,14.488,14.53,350000.0
2007-11-15 17:13:00,14.576,14.653,14.491,14.594,350000.0
2007-11-15 17:14:00,14.6,14.667,14.531,14.667,500000.0
2007-11-15 17:15:00,14.552,14.648,14.539,14.6,450000.0
2007-11-15 17:16:00,14.544,14.691,14.535,14.691,350000.0
2007-11-15 17:17:00,14.706,14.706,14.548,14.648,350000.0
2007-11-15 17:18:00,14.664,14.687,14.544,14.665,550000.0
2007-11-15 17:19:00,14.604,14.715,14.564,14.628,400000.0
2007-11-15 17:20:00,14.576,14.704,14.576,14.683,400000.0
2007-11-15 17:21:00,14.617,14.694,14.583,14.583,500000.0
2007-11-15 17:22:00,14.664,14.721,14.59,14.721,500000.0
2007-11-15 17:23:00,14.675,14.687,14.569,14.569,400000.0
2007-11-15 17:24:00,14.565,14.601,14.533,14.561,400000.0
2007-11-15 17:25:00,14.626,14.626,14.515,14.561,350000.0
2007-11-15 17:26:00,14.621,14.667,14.564,14.579,450000.0
2007-11-15 17:27:00,14.654,14.654,14.524,14.627,450000.0
2007-11-15 17:28:00,14.528,14.644,14.528,14.554,250000.0
2007-11-15 17:29:00,14.612,14.636,14.508,14.624,500000.0
2007-11-15 17:30:00,14.611,14.611,14.467,14.598,500000.0
2007-11-15 17:31:00,14.471,14.602,14.471,14.563,450000.0
2007-11-15 17:32:00,14.551,14.585,14.489,14.551,500000.0
2007-11-15 17:33:00,14.565,14.572,14.444,14.558,500000.0
2007-11-15 17:34:00,14.476,14.565,14.41,14.555,450000.0
2007-11-15 17:35:00,14.55,14.582,14.502,14.552,350000.0
2007-11-15 17:36:00,14.605,14.605,14.477,14.51,350000.0
2007-11-15 17:37:00,14.586,14.629,14.508,14.629,450000.0
2007-11-15 17:38:00,14.595,14.62,14.49,14.55,500000.0
2007-11-15 17:39:00,14.516,14.598,14.508,14.574,550000.0
2007-11-15 17:40:00,14.683,14.683,14.53,14.553,400000.0
2007-11-15 17:41:00,14.617,14.692,14.533,14.574,550000.0
2007-11-15 17:42:00,14.562,14.636,14.562,14.571,400000.0
2007-11-15 17:43:00,14.613,14.663,14.535,14.618,400000.0
2007-11-15 17:44:00,14.629,14.678,14.51,14.628,400000.0
2007-11-15 17:45:00,14.623,14.639,14.569,14.571,400000.0
2007-11-15 17:46:00,14.619,14.619,14.513,14.536,550000.0
2007-11-15 17:47:00,14.535,14.611,14.473,14.512,450000.0
2007-11-15 17:48:00,14.495,14.604,14.495,14.596,350000.0
2007-11-15 17:49:00,14.492,14.607,14.469,14.522,350000.0
2007-11-15 17:50:00,14.572,14.607,14.468,14.524,600000.0
2007-11-15 17:51:00,14.592,14.592,14.479,14.515,500000.0
2007-11-15 17:52:00,14.503,14.574,14.425,14.567,500000.0
2007-11-15 17:53:00,14.574,14.577,14.474,14.52,350000.0
2007-11-15 17:54:00,14.545,14.589,14.45,14.504,450000.0
2007-11-15 17:55:00,14.424,14.537,14.424,14.462,450000.0
2007-11-15 17:56:00,14.535,14.571,14.45,14.45,550000.0
2007-11-15 17:57:00,14.543,14.581,14.465,14.479,450000.0
2007-11-15 17:58:00,14.502,14.612,14.502,14.612,350000.0
2007-11-15 17:59:00,14.586,14.594,14.473,14.594,550000.0
2007-11-15 18:00:00,14.6,14.6,14.453,14.5,450000.0
2007-11-15 18:01:00,14.526,14.567,14.457,14.473,400000.0
2007-11-15 18:02:00,14.545,14.562,14.475,14.475,450000.0
2007-11-15 18:03:00,14.613,14.613,14.502,14.559,450000.0
2007-11-15 18:04:00,14.592,14.601,14.466,14.551,450000.0
2007-11-15 18:05:00,14.548,14.653,14.512,14.56,550000.0
2007-11-15 18:06:00,14.621,14.621,14.501,14.531,400000.0
2007-11-15 18:07:00,14.553,14.624,14.472,14.619,400000.0
2007-11-15 18:08:00,14.595,14.618,14.509,14.509,350000.0
2007-11-15 18:09:00,14.516,14.603,14.516,14.563,350000.0
2007-11-15 18:10:00,14.502,14.615,14.48,14.48,400000.0
2007-11-15 18:11:00,14.534,14.627,14.488,14.627,450000.0
2007-11-15 18:12:00,14.583,14.638,14.547,14.551,400000.0
2007-11-15 18:13:00,14.484,14.598,14.482,14.54,350000.0
2007-11-15 18:14:00,14.56,14.599,14.487,14.54,550000.0
2007-11-15 18:15:00,14.551,14.631,14.513,14.545,350000.0
2007-11-15 18:16:00,14.534,14.608,14.49,14.524,350000.0
2007-11-15 18:17:00,14.534,14.629,14.528,14.606,500000.0
2007-11-15 18:18:00,14.527,14.614,14.486,14.561,500000.0
2007-11-15 18:19:00,14.563,14.577,14.463,14.493,450000.0
2007-11-15 18:20:00,14.492,14.579,14.45,14.579,400000.0
2007-11-15 18:21:00,14.591,14.591,14.443,14.46,350000.0
2007-11-15 18:22:00,14.527,14.609,14.489,14.556,500000.0
2007-11-15 18:23:00,14.498,14.584,14.46,14.559,350000.0
2007-11-15 18:24:00,14.581,14.581,14.431,14.545,450000.0
2007-11-15 18:25:00,14.505,14.624,14.496,14.624,350000.0
2007-11-15 18:26:00,14.622,14.622,14.44,14.488,500000.0
2007-11-15 18:27:00,14.635,14.651,14.501,14.651,350000.0
2007-11-15 18:28:00,14.539,14.65,14.531,14.627,450000.0
2007-11-15 18:29:00,14.638,14.638,14.463,14.593,500000.0
2007-11-15 18:30:00,14.646,14.646,14.56,14.63,500000.0
2007-11-15 18:31:00,14.635,14.641,14.474,14.624,350000.0
2007-11-15 18:32:00,14.521,14.611,14.521,14.56,350000.0
2007-11-15 18:33:00,14.444,14.581,14.444,14.472,350000.0
2007-11-15 18:34:00,14.597,14.597,14.51,14.536,350000.0
2007-11-15 18:35:00,14.58,14.593,14.486,14.535,400000.0
2007-11-15 18:36:00,14.569,14.625,14.495,14.512,450000.0
2007-11-15 18:37:00,14.474,14.613,14.474,14.609,550000.0
2007-11-15 18:38:00,14.616,14.622,14.496,14.532,500000.0
2007-11-15 18:39:00,14.598,14.604,14.491,14.579,400000.0
2007-11-15 18:40:00,14.523,14.586,14.448,14.583,450000.0
2007-11-15 18:41:00,14.584,14.594,14.484,14.484,450000.0
2007-11-15 18:42:00,14.484,14.609,14.484,14.561,350000.0
2007-11-15 18:43:00,14.533,14.559,14.414,14.505,400000.0
2007-11-15 18:44:00,14.551,14.571,14.435,14.571,550000.0
2007-11-15 18:45:00,14.62,14.62,14.545,14.559,350000.0
2007-11-15 18:46:00,14.481,14.601,14.481,14.575,450000.0
2007-11-15 18:47:00,14.547,14.581,14.449,14.546,350000.0
2007-11-15 18:48:00,14.577,14.626,14.483,14.595,350000.0
2007-11-15 18:49:00,14.625,14.625,14.511,14.575,400000.0
2007-11-15 18:50:00,14.589,14.606,14.531,14.531,350000.0
2007-11-15 18:51:00,14.581,14.612,14.466,14.605,400000.0
2007-11-15 18:52:00,14.575,14.624,14.499,14.566,350000.0
2007-11-15 18:53:00,14.572,14.631,14.493,14.631,400000.0
2007-11-15 18:54:00,14.575,14.579,14.484,14.571,450000.0
2007-11-15 18:55:00,14.532,14.624,14.524,14.624,400000.0
2007-11-15 18:56:00,14.498,14.602,14.498,14.499,500000.0
2007-11-15 18:57:00,14.529,14.601,14.493,14.57,300000.0
2007-11-15 18:58:00,14.546,14.617,14.472,14.559,450000.0
2007-11-15 18:59:00,14.609,14.609,14.49,14.551,350000.0
2007-11-15 19:00:00,14.559,14.658,14.479,14.528,350000.0
2007-11-15 19:01:00,14.547,14.607,14.498,14.607,400000.0
2007-11-15 19:02:00,14.544,14.606,14.467,14.529,500000.0
2007-11-15 19:03:00,14.594,14.657,14.512,14.63,500000.0
2007-11-15 19:04:00,14.589,14.636,14.477,14.553,550000.0
2007-11-15 19:05:00,14.6,14.612,14.515,14.596,400000.0
2007-11-15 19:06:00,14.512,14.656,14.512,14.525,350000.0
2007-11-15 19:07:00,14.557,14.586,14.457,14.457,300000.0
2007-11-15 19:08:00,14.541,14.602,14.513,14.513,450000.0
2007-11-15 19:09:00,14.636,14.636,14.519,14.557,350000.0
2007-11-15 19:10:00,14.66,14.66,14.537,14.557,550000.0
2007-11-15 19:11:00,14.565,14.578,14.52,14.522,450000.0
2007-11-15 19:12:00,14.602,14.65,14.483,14.65,500000.0
2007-11-15 19:13:00,14.665,14.683,14.534,14.683,400000.0
2007-11-15 19:14:00,14.657,14.659,14.578,14.659,350000.0
2007-11-15 19:15:00,14.584,14.67,14.557,14.625,500000.0
2007-11-15 19:16:00,14.522,14.616,14.522,14.616,400000.0
2007-11-15 19:17:00,14.587,14.614,14.504,14.504,400000.0
2007-11-15 19:18:00,14.542,14.6,14.491,14.499,500000.0
2007-11-15 19:19:00,14.618,14.64,14.58,14.595,450000.0
2007-11-15 19:20:00,14.558,14.628,14.493,14.599,500000.0
2007-11-15 19:21:00,14.601,14.63,14.51,14.534,500000.0
2007-11-15 19:22:00,14.632,14.632,14.528,14.596,450000.0
2007-11-15 19:23:00,14.61,14.61,14.54,14.594,350000.0
2007-11-15 19:24:00,14.637,14.677,14.555,14.577,350000.0
2007-11-15 19:25:00,14.612,14.641,14.498,14.498,400000.0
2007-11-15 19:26:00,14.601,14.608,14.554,14.554,400000.0
2007-11-15 19:27:00,14.595,14.595,14.504,14.504,250000.0
2007-11-15 19:28:00,14.548,14.641,14.535,14.603,400000.0
2007-11-15 19:29:00,14.474,14.576,14.44,14.453,350000.0
2007-11-15 19:30:00,14.569,14.627,14.458,14.581,400000.0
2007-11-15 19:31:00,14.467,14.59,14.446,14.446,500000.0
2007-11-15 19:32:00,14.531,14.539,14.42,14.482,550000.0
2007-11-15 19:33:00,14.529,14.532,14.375,14.375,400000.0
2007-11-15 19:34:00,14.394,14.454,14.361,14.448,550000.0
2007-11-15 19:35:00,14.447,14.447,14.32,14.32,350000.0
2007-11-15 19:36:00,14.393,14.413,14.305,14.409,300000.0
2007-11-15 19:37:00,14.456,14.456,14.317,14.366,450000.0
2007-11-15 19:38:00,14.374,14.542,14.374,14.417,500000.0
2007-11-15 19:39:00,14.424,14.424,14.313,14.387,350000.0
2007-11-15 19:40:00,14.337,14.457,14.323,14.346,400000.0
2007-11-15 19:41:00,14.398,14.435,14.298,14.298,550000.0
2007-11-15 19:42:00,14.319,14.391,14.27,14.378,350000.0
2007-11-15 19:43:00,14.306,14.429,14.264,14.264,500000.0
2007-11-15 19:44:00,14.353,14.366,14.278,14.33,500000.0
2007-11-15 19:45:00,14.26,14.412,14.237,14.286,400000.0
2007-11-15 19:46:00,14.28,14.307,14.198,14.302,350000.0
2007-11-15 19:47:00,14.184,14.296,14.171,14.277,500000.0
2007-11-15 19:48:00,14.227,14.335,14.227,14.308,400000.0
2007-11-15 19:49:00,14.331,14.333,14.213,14.329,400000.0
2007-11-15 19:50:00,14.248,14.333,14.217,14.251,550000.0
2007-11-15 19:51:00,14.281,14.322,14.202,14.202,450000.0
2007-11-15 19:52:00,14.306,14.306,14.225,14.274,350000.0
2007-11-15 19:53:00,14.379,14.383,14.24,14.289,400000.0
2007-11-15 19:54:00,14.324,14.391,14.324,14.363,350000.0
2007-11-15 19:55:00,14.401,14.401,14.251,14.351,450000.0
2007-11-15 19:56:00,14.367,14.421,14.326,14.391,450000.0
2007-11-15 19:57:00,14.37,14.424,14.28,14.397,350000.0
2007-11-15 19:58:00,14.285,14.425,14.285,14.339,350000.0
2007-11-15 19:59:00,14.414,14.437,14.296,14.43,550000.0
2007-11-15 20:00:00,14.416,14.425,14.281,14.333,700000.0
2007-11-15 20:01:00,14.456,14.456,14.318,14.424,400000.0
2007-11-15 20:02:00,14.392,14.475,14.326,14.409,450000.0
2007-11-15 20:03:00,14.37,14.435,14.343,14.41,400000.0
2007-11-15 20:04:00,14.391,14.41,14.298,14.41,350000.0
2007-11-15 20:05:00,14.39,14.428,14.354,14.395,300000.0
2007-11-15 20:06:00,14.386,14.457,14.341,14.341,400000.0
2007-11-15 20:07:00,14.3,14.401,14.296,14.377,350000.0
2007-11-15 20:08:00,14.312,14.458,14.312,14.458,300000.0
2007-11-15 20:09:00,14.344,14.442,14.316,14.36,700000.0
2007-11-15 20:10:00,14.395,14.416,14.345,14.368,500000.0
2007-11-15 20:11:00,14.334,14.397,14.283,14.34,450000.0
2007-11-15 20:12:00,14.338,14.378,14.295,14.309,300000.0
2007-11-15 20:13:00,14.273,14.35,14.273,14.348,350000.0
2007-11-15 20:14:00,14.371,14.446,14.273,14.359,400000.0
2007-11-15 20:15:00,14.456,14.456,14.337,14.422,350000.0
2007-11-15 20:16:00,14.404,14.462,14.328,14.456,550000.0
2007-11-15 20:17:00,14.332,14.488,14.332,14.396,400000.0
2007-11-15 20:18:00,14.457,14.466,14.364,14.466,400000.0
2007-11-15 20:19:00,14.401,14.46,14.336,14.425,500000.0
2007-11-15 20:20:00,14.453,14.453,14.374,14.431,350000.0
2007-11-15 20:21:00,14.359,14.413,14.333,14.333,350000.0
2007-11-15 20:22:00,14.433,14.469,14.311,14.342,400000.0
2007-11-15 20:23:00,14.452,14.46,14.341,14.341,400000.0
2007-11-15 20:24:00,14.353,14.471,14.353,14.437,300000.0
2007-11-15 20:25:00,14.389,14.448,14.306,14.448,400000.0
2007-11-15 20:26:00,14.338,14.443,14.297,14.443,300000.0
2007-11-15 20:27:00,14.369,14.466,14.299,14.466,400000.0
2007-11-15 20:28:00,14.372,14.506,14.372,14.433,300000.0
2007-11-15 20:29:00,14.425,14.45,14.32,14.45,250000.0
2007-11-15 20:30:00,14.362,14.451,14.361,14.43,400000.0
2007-11-15 20:31:00,14.385,14.441,14.303,14.392,400000.0
2007-11-15 20:32:00,14.371,14.418,14.322,14.417,350000.0
2007-11-15 20:33:00,14.459,14.459,14.36,14.436,300000.0
2007-11-15 20:34:00,14.457,14.48,14.383,14.383,350000.0
2007-11-15 20:35:00,14.383,14.423,14.353,14.365,400000.0
2007-11-15 20:36:00,14.416,14.416,14.308,14.394,250000.0
2007-11-15 20:37:00,14.422,14.422,14.287,14.413,250000.0
2007-11-15 20:38:00,14.395,14.425,14.306,14.369,350000.0
2007-11-15 20:39:00,14.414,14.414,14.278,14.278,400000.0
2007-11-15 20:40:00,14.432,14.432,14.276,14.276,350000.0
2007-11-15 20:41:00,14.442,14.442,14.322,14.322,100000.0
2007-11-15 20:42:00,14.427,14.427,14.325,14.325,150000.0
2007-11-15 20:43:00,14.356,14.432,14.326,14.326,400000.0
2007-11-15 20:44:00,14.414,14.414,14.33,14.388,300000.0
2007-11-15 20:45:00,14.363,14.459,14.328,14.382,250000.0
2007-11-15 20:46:00,14.425,14.425,14.344,14.403,250000.0
2007-11-15 20:47:00,14.435,14.435,14.295,14.42,300000.0
2007-11-15 20:48:00,14.488,14.488,14.366,14.482,350000.0
2007-11-15 20:49:00,14.394,14.429,14.343,14.42,350000.0
2007-11-15 20:50:00,14.362,14.389,14.348,14.349,300000.0
2007-11-15 20:51:00,14.392,14.434,14.304,14.308,400000.0
2007-11-15 20:52:00,14.399,14.468,14.305,14.468,500000.0
2007-11-15 20:53:00,14.399,14.399,14.399,14.399,50000.0
2007-11-15 20:54:00,14.341,14.452,14.301,14.423,550000.0
2007-11-15 20:55:00,14.333,14.478,14.333,14.443,350000.0
2007-11-15 20:56:00,14.416,14.418,14.283,14.38,400000.0
2007-11-15 20:57:00,14.442,14.442,14.388,14.427,350000.0
2007-11-15 20:58:00,14.349,14.349,14.336,14.336,100000.0
2007-11-15 20:59:00,14.408,14.458,14.324,14.436,450000.0
2007-11-15 21:00:00,14.421,14.431,14.322,14.431,350000.0
2007-11-15 21:01:00,14.344,14.418,14.297,14.418,350000.0
2007-11-15 21:02:00,14.411,14.411,14.308,14.364,200000.0
2007-11-15 21:03:00,14.422,14.422,14.322,14.322,250000.0
2007-11-15 21:04:00,14.348,14.405,14.315,14.393,400000.0
2007-11-15 21:05:00,14.312,14.384,14.299,14.299,200000.0
2007-11-15 21:06:00,14.41,14.41,14.299,14.363,350000.0
2007-11-15 21:07:00,14.394,14.413,14.296,14.33,500000.0
2007-11-15 21:08:00,14.382,14.382,14.296,14.296,150000.0
2007-11-15 21:09:00,14.416,14.416,14.287,14.287,400000.0
2007-11-15 21:10:00,14.376,14.376,14.265,14.362,450000.0
2007-11-15 21:11:00,14.384,14.384,14.28,14.342,400000.0
2007-11-15 21:12:00,14.275,14.396,14.275,14.396,250000.0
2007-11-15 21:13:00,14.339,14.339,14.339,14.339,50000.0
2007-11-15 21:14:00,14.338,14.426,14.276,14.411,350000.0
2007-11-15 21:15:00,14.313,14.407,14.313,14.382,300000.0
2007-11-15 21:16:00,14.346,14.415,14.334,14.343,250000.0
2007-11-15 21:17:00,14.403,14.441,14.334,14.39,500000.0
2007-11-15 21:18:00,14.369,14.422,14.34,14.384,300000.0
2007-11-15 21:19:00,14.435,14.435,14.271,14.287,400000.0
2007-11-15 21:20:00,14.324,14.446,14.324,14.38,400000.0
2007-11-15 21:21:00,14.36,14.464,14.36,14.456,500000.0
2007-11-15 21:22:00,14.445,14.473,14.359,14.397,350000.0
2007-11-15 21:23:00,14.407,14.46,14.361,14.434,250000.0
2007-11-15 21:24:00,14.403,14.482,14.376,14.436,350000.0
2007-11-15 21:25:00,14.346,14.429,14.332,14.429,400000.0
2007-11-15 21:26:00,14.356,14.402,14.325,14.402,200000.0
2007-11-15 21:27:00,14.413,14.413,14.329,14.348,250000.0
2007-11-15 21:28:00,14.312,14.461,14.312,14.442,500000.0
2007-11-15 21:29:00,14.412,14.436,14.323,14.323,550000.0
2007-11-15 21:30:00,14.411,14.449,14.348,14.348,350000.0
2007-11-15 21:31:00,14.303,14.428,14.303,14.428,100000.0
2007-11-15 21:32:00,14.305,14.362,14.305,14.348,150000.0
2007-11-15 21:33:00,14.301,14.301,14.301,14.301,50000.0
2007-11-15 21:34:00,14.421,14.421,14.287,14.287,100000.0
2007-11-15 21:35:00,14.383,14.416,14.336,14.407,200000.0
2007-11-15 21:36:00,14.416,14.416,14.416,14.416,50000.0
2007-11-15 21:37:00,14.308,14.308,14.308,14.308,50000.0
2007-11-15 21:38:00,14.32,14.422,14.317,14.367,200000.0
2007-11-15 21:39:00,14.433,14.433,14.325,14.325,350000.0
2007-11-15 21:40:00,14.424,14.446,14.308,14.309,500000.0
2007-11-15 21:41:00,14.352,14.455,14.282,14.314,550000.0
2007-11-15 21:42:00,14.342,14.387,14.342,14.387,100000.0
2007-11-15 21:43:00,14.353,14.403,14.288,14.388,350000.0
2007-11-15 21:44:00,14.317,14.411,14.271,14.305,300000.0
2007-11-15 21:45:00,14.359,14.394,14.287,14.345,200000.0
2007-11-15 21:46:00,14.347,14.347,14.269,14.269,150000.0
2007-11-15 21:47:00,14.399,14.399,14.364,14.364,100000.0
2007-11-15 21:48:00,14.384,14.384,14.336,14.336,100000.0
2007-11-15 21:49:00,14.352,14.388,14.224,14.376,550000.0
2007-11-15 21:50:00,14.378,14.413,14.311,14.374,500000.0
2007-11-15 21:51:00,14.287,14.33,14.266,14.313,350000.0
2007-11-15 21:52:00,14.317,14.348,14.231,14.261,350000.0
2007-11-15 21:53:00,14.288,14.391,14.255,14.28,550000.0
2007-11-15 21:54:00,14.366,14.386,14.277,14.386,350000.0
2007-11-15 21:55:00,14.267,14.366,14.267,14.366,150000.0
2007-11-15 21:56:00,14.367,14.407,14.258,14.403,350000.0
2007-11-15 21:57:00,14.385,14.385,14.337,14.337,100000.0
2007-11-15 21:58:00,14.322,14.406,14.322,14.359,400000.0
2007-11-15 21:59:00,14.352,14.377,14.279,14.344,400000.0
2007-11-15 22:00:00,14.389,14.389,14.291,14.291,100000.0
2007-11-15 22:01:00,14.376,14.376,14.24,14.24,250000.0
2007-11-15 22:02:00,14.278,14.317,14.278,14.317,100000.0
2007-11-15 22:05:00,14.365,14.365,14.252,14.36,650000.0
2007-11-15 22:06:00,14.327,14.397,14.307,14.365,500000.0
2007-11-15 22:07:00,14.268,14.42,14.268,14.308,200000.0
2007-11-15 22:08:00,14.254,14.349,14.249,14.327,500000.0
2007-11-15 22:09:00,14.264,14.334,14.173,14.26,450000.0
2007-11-15 22:10:00,14.253,14.31,14.226,14.306,250000.0
2007-11-15 22:11:00,14.263,14.339,14.226,14.228,750000.0
2007-11-15 22:12:00,14.291,14.293,14.177,14.239,500000.0
2007-11-15 22:13:00,14.278,14.326,14.278,14.326,250000.0
2007-11-15 22:14:00,14.319,14.336,14.223,14.336,300000.0
2007-11-15 22:15:00,14.285,14.351,14.204,14.246,250000.0
2007-11-15 22:16:00,14.312,14.321,14.233,14.285,300000.0
2007-11-15 22:17:00,14.305,14.364,14.221,14.364,550000.0
2007-11-15 22:18:00,14.305,14.396,14.272,14.328,450000.0
2007-11-15 22:19:00,14.304,14.407,14.246,14.304,600000.0
2007-11-15 22:20:00,14.294,14.402,14.262,14.293,700000.0
2007-11-15 22:21:00,14.385,14.385,14.262,14.262,450000.0
2007-11-15 22:22:00,14.26,14.34,14.26,14.312,250000.0
2007-11-15 22:23:00,14.283,14.379,14.226,14.379,600000.0
2007-11-15 22:24:00,14.306,14.381,14.306,14.381,350000.0
2007-11-15 22:25:00,14.398,14.406,14.281,14.399,200000.0
2007-11-15 22:26:00,14.368,14.4,14.313,14.4,200000.0
2007-11-15 22:27:00,14.285,14.325,14.276,14.325,150000.0
2007-11-15 22:28:00,14.35,14.411,14.281,14.281,550000.0
2007-11-15 22:29:00,14.398,14.398,14.282,14.394,400000.0
2007-11-15 22:30:00,14.314,14.361,14.273,14.303,350000.0
2007-11-15 22:32:00,14.356,14.356,14.239,14.313,450000.0
2007-11-15 22:34:00,14.368,14.41,14.258,14.258,350000.0
2007-11-15 22:35:00,14.362,14.362,14.302,14.302,100000.0
2007-11-15 22:36:00,14.316,14.381,14.316,14.35,150000.0
2007-11-15 22:37:00,14.346,14.346,14.273,14.292,300000.0
2007-11-15 22:38:00,14.349,14.349,14.318,14.329,200000.0
2007-11-15 22:39:00,14.321,14.356,14.255,14.356,350000.0
2007-11-15 22:40:00,14.279,14.333,14.238,14.238,400000.0
2007-11-15 22:42:00,14.368,14.368,14.258,14.33,550000.0
2007-11-15 22:43:00,14.289,14.364,14.289,14.364,100000.0
2007-11-15 22:44:00,14.388,14.388,14.388,14.388,50000.0
2007-11-15 22:45:00,14.326,14.365,14.312,14.312,150000.0
2007-11-15 22:46:00,14.401,14.401,14.317,14.337,300000.0
2007-11-15 22:47:00,14.44,14.446,14.333,14.363,450000.0
2007-11-15 22:48:00,14.398,14.408,14.301,14.301,200000.0
2007-11-15 22:49:00,14.328,14.441,14.328,14.441,100000.0
2007-11-15 22:50:00,14.331,14.332,14.331,14.332,100000.0
2007-11-15 22:51:00,14.407,14.407,14.372,14.372,150000.0
2007-11-15 22:52:00,14.405,14.457,14.336,14.444,300000.0
2007-11-15 22:53:00,14.428,14.429,14.361,14.404,350000.0
2007-11-15 22:54:00,14.351,14.412,14.307,14.364,500000.0
2007-11-15 22:55:00,14.328,14.328,14.328,14.328,50000.0
2007-11-15 22:56:00,14.328,14.444,14.328,14.436,600000.0
2007-11-15 22:57:00,14.318,14.401,14.302,14.399,200000.0
2007-11-15 22:58:00,14.408,14.468,14.378,14.378,350000.0
2007-11-15 22:59:00,14.448,14.451,14.365,14.368,350000.0
2007-11-15 23:00:00,14.316,14.44,14.316,14.414,400000.0
2007-11-15 23:01:00,14.358,14.411,14.326,14.411,300000.0
2007-11-15 23:02:00,14.411,14.411,14.411,14.411,50000.0
2007-11-15 23:03:00,14.329,14.434,14.329,14.434,200000.0
2007-11-15 23:05:00,14.427,14.435,14.33,14.399,450000.0
2007-11-15 23:06:00,14.424,14.424,14.424,14.424,50000.0
2007-11-15 23:08:00,14.444,14.444,14.425,14.425,100000.0
2007-11-15 23:09:00,14.418,14.418,14.418,14.418,50000.0
2007-11-15 23:10:00,14.373,14.373,14.338,14.338,100000.0
2007-11-15 23:11:00,14.335,14.439,14.323,14.416,400000.0
2007-11-15 23:12:00,14.423,14.439,14.338,14.42,250000.0
2007-11-15 23:13:00,14.421,14.455,14.31,14.455,250000.0
2007-11-15 23:14:00,14.349,14.349,14.349,14.349,50000.0
2007-11-15 23:17:00,14.429,14.429,14.323,14.395,450000.0
2007-11-15 23:18:00,14.385,14.419,14.385,14.419,100000.0
2007-11-15 23:20:00,14.428,14.437,14.318,14.437,350000.0
2007-11-15 23:23:00,14.429,14.429,14.323,14.395,450000.0
2007-11-15 23:26:00,14.35,14.452,14.35,14.452,200000.0
2007-11-15 23:29:00,14.341,14.375,14.341,14.342,150000.0
2007-11-15 23:30:00,14.31,14.448,14.31,14.448,100000.0
2007-11-15 23:31:00,14.405,14.405,14.278,14.345,350000.0
2007-11-15 23:32:00,14.445,14.445,14.445,14.445,50000.0
2007-11-15 23:33:00,14.421,14.421,14.355,14.42,300000.0
2007-11-15 23:34:00,14.337,14.431,14.332,14.348,400000.0
2007-11-15 23:37:00,14.415,14.424,14.319,14.385,450000.0
2007-11-15 23:38:00,14.358,14.358,14.358,14.358,50000.0
2007-11-15 23:40:00,14.409,14.409,14.303,14.375,450000.0
2007-11-15 23:42:00,14.339,14.427,14.339,14.391,150000.0
2007-11-15 23:43:00,14.444,14.45,14.355,14.438,350000.0
2007-11-15 23:44:00,14.412,14.412,14.342,14.342,150000.0
2007-11-15 23:46:00,14.431,14.435,14.347,14.411,300000.0
2007-11-15 23:48:00,14.291,14.418,14.291,14.308,250000.0
2007-11-15 23:49:00,14.352,14.416,14.317,14.393,350000.0
2007-11-15 23:50:00,14.351,14.439,14.351,14.437,350000.0
2007-11-15 23:51:00,14.359,14.467,14.359,14.416,350000.0
2007-11-15 23:52:00,14.446,14.454,14.337,14.444,450000.0
2007-11-15 23:53:00,14.382,14.403,14.306,14.306,350000.0
2007-11-15 23:54:00,14.391,14.429,14.296,14.296,250000.0
2007-11-15 23:55:00,14.33,14.432,14.33,14.344,300000.0
2007-11-15 23:56:00,14.343,14.427,14.316,14.316,250000.0
2007-11-15 23:57:00,14.366,14.366,14.293,14.35,250000.0
2007-11-15 23:58:00,14.339,14.386,14.248,14.368,500000.0
2007-11-15 23:59:00,14.307,14.38,14.253,14.348,400000.0
2007-11-16 00:00:00,14.375,14.376,14.222,14.376,250000.0
2007-11-16 00:01:00,14.35,14.377,14.24,14.33,450000.0
2007-11-16 00:03:00,14.359,14.359,14.253,14.325,450000.0
2007-11-16 00:05:00,14.396,14.396,14.304,14.304,100000.0
2007-11-16 00:07:00,14.252,14.361,14.252,14.335,150000.0
2007-11-16 00:08:00,14.356,14.356,14.244,14.318,450000.0
2007-11-16 00:09:00,14.351,14.402,14.264,14.264,400000.0
2007-11-16 00:10:00,14.358,14.378,14.268,14.338,450000.0
2007-11-16 00:12:00,14.364,14.406,14.281,14.346,450000.0
2007-11-16 00:13:00,14.379,14.379,14.273,14.328,200000.0
2007-11-16 00:14:00,14.373,14.373,14.292,14.292,100000.0
2007-11-16 00:15:00,14.396,14.396,14.29,14.362,450000.0
2007-11-16 00:19:00,14.364,14.364,14.364,14.364,50000.0
2007-11-16 00:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:30:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:31:00,14.284,14.284,14.284,14.284,50000.0
2007-11-16 00:35:00,14.366,14.385,14.273,14.34,450000.0
2007-11-16 00:39:00,14.365,14.393,14.252,14.393,200000.0
2007-11-16 00:40:00,14.404,14.404,14.327,14.327,150000.0
2007-11-16 00:42:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:45:00,14.386,14.386,14.376,14.376,100000.0
2007-11-16 00:50:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:52:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:53:00,14.369,14.369,14.369,14.369,50000.0
2007-11-16 00:58:00,14.362,14.362,14.245,14.321,450000.0
2007-11-16 01:00:00,14.36,14.36,14.246,14.32,450000.0
2007-11-16 01:02:00,14.355,14.401,14.292,14.401,200000.0
2007-11-16 01:03:00,14.386,14.386,14.386,14.386,50000.0
2007-11-16 01:04:00,14.31,14.412,14.31,14.412,150000.0
2007-11-16 01:05:00,14.381,14.424,14.339,14.424,200000.0
2007-11-16 01:07:00,14.366,14.408,14.307,14.401,500000.0
2007-11-16 01:08:00,14.314,14.409,14.294,14.332,550000.0
2007-11-16 01:10:00,14.398,14.443,14.331,14.344,450000.0
2007-11-16 01:12:00,14.307,14.307,14.307,14.307,50000.0
2007-11-16 01:13:00,14.302,14.302,14.302,14.302,50000.0
2007-11-16 01:14:00,14.307,14.419,14.289,14.419,450000.0
2007-11-16 01:16:00,14.321,14.439,14.321,14.439,150000.0
2007-11-16 01:18:00,14.358,14.433,14.344,14.344,150000.0
2007-11-16 01:19:00,14.424,14.424,14.329,14.405,300000.0
2007-11-16 01:20:00,14.396,14.421,14.339,14.339,300000.0
2007-11-16 01:23:00,14.319,14.437,14.319,14.354,400000.0
2007-11-16 01:24:00,14.405,14.405,14.348,14.348,100000.0
2007-11-16 01:25:00,14.361,14.447,14.329,14.359,250000.0
2007-11-16 01:26:00,14.375,14.375,14.375,14.375,50000.0
2007-11-16 01:27:00,14.399,14.431,14.293,14.365,700000.0
2007-11-16 01:28:00,14.386,14.397,14.367,14.397,200000.0
2007-11-16 01:29:00,14.323,14.413,14.3,14.413,300000.0
2007-11-16 01:30:00,14.297,14.415,14.297,14.376,350000.0
2007-11-16 01:31:00,14.399,14.399,14.335,14.381,200000.0
2007-11-16 01:32:00,14.392,14.392,14.346,14.346,100000.0
2007-11-16 01:34:00,14.434,14.434,14.341,14.426,150000.0
2007-11-16 01:37:00,14.331,14.331,14.331,14.331,50000.0
2007-11-16 01:38:00,14.33,14.439,14.325,14.409,300000.0
2007-11-16 01:39:00,14.434,14.434,14.32,14.346,400000.0
2007-11-16 01:40:00,14.427,14.427,14.303,14.303,250000.0
2007-11-16 01:41:00,14.337,14.417,14.29,14.417,250000.0
2007-11-16 01:42:00,14.346,14.346,14.346,14.346,50000.0
2007-11-16 01:43:00,14.423,14.423,14.423,14.423,100000.0
2007-11-16 01:44:00,14.418,14.418,14.302,14.404,400000.0
2007-11-16 01:45:00,14.314,14.406,14.314,14.406,100000.0
2007-11-16 01:46:00,14.361,14.458,14.361,14.435,250000.0
2007-11-16 01:47:00,14.377,14.423,14.299,14.423,450000.0
2007-11-16 01:48:00,14.419,14.419,14.371,14.411,250000.0
2007-11-16 01:49:00,14.284,14.328,14.284,14.328,100000.0
2007-11-16 01:50:00,14.321,14.373,14.321,14.365,350000.0
2007-11-16 01:51:00,14.371,14.371,14.281,14.281,100000.0
2007-11-16 01:52:00,14.379,14.379,14.271,14.345,450000.0
2007-11-16 01:53:00,14.399,14.399,14.276,14.381,250000.0
2007-11-16 01:54:00,14.398,14.398,14.273,14.336,200000.0
2007-11-16 01:55:00,14.311,14.407,14.274,14.396,500000.0
2007-11-16 01:56:00,14.282,14.364,14.279,14.279,250000.0
2007-11-16 01:57:00,14.342,14.386,14.342,14.386,100000.0
2007-11-16 02:00:00,14.351,14.368,14.244,14.319,650000.0
2007-11-16 02:01:00,14.299,14.357,14.273,14.313,450000.0
2007-11-16 02:02:00,14.355,14.372,14.263,14.325,600000.0
2007-11-16 02:03:00,14.367,14.382,14.273,14.316,400000.0
2007-11-16 02:04:00,14.29,14.388,14.245,14.388,400000.0
2007-11-16 02:05:00,14.297,14.403,14.297,14.403,150000.0
2007-11-16 02:06:00,14.287,14.398,14.287,14.324,300000.0
2007-11-16 02:07:00,14.419,14.419,14.307,14.391,250000.0
2007-11-16 02:08:00,14.406,14.41,14.328,14.41,350000.0
2007-11-16 02:09:00,14.383,14.426,14.307,14.368,650000.0
2007-11-16 02:10:00,14.313,14.429,14.313,14.331,400000.0
2007-11-16 02:11:00,14.319,14.446,14.305,14.37,350000.0
2007-11-16 02:12:00,14.414,14.418,14.293,14.293,250000.0
2007-11-16 02:13:00,14.329,14.444,14.329,14.433,400000.0
2007-11-16 02:14:00,14.36,14.463,14.36,14.455,350000.0
2007-11-16 02:15:00,14.399,14.438,14.399,14.438,200000.0
2007-11-16 02:16:00,14.344,14.448,14.323,14.386,500000.0
2007-11-16 02:17:00,14.28,14.407,14.273,14.333,250000.0
2007-11-16 02:18:00,14.289,14.399,14.261,14.326,300000.0
2007-11-16 02:19:00,14.368,14.422,14.287,14.422,500000.0
2007-11-16 02:20:00,14.28,14.382,14.28,14.382,250000.0
2007-11-16 02:21:00,14.317,14.377,14.243,14.377,400000.0
2007-11-16 02:23:00,14.408,14.408,14.292,14.404,150000.0
2007-11-16 02:24:00,14.278,14.399,14.278,14.399,400000.0
2007-11-16 02:25:00,14.333,14.333,14.298,14.298,150000.0
2007-11-16 02:27:00,14.375,14.387,14.28,14.344,450000.0
2007-11-16 02:29:00,14.322,14.442,14.302,14.384,350000.0
2007-11-16 02:30:00,14.298,14.377,14.221,14.377,450000.0
2007-11-16 02:31:00,14.413,14.416,14.321,14.382,400000.0
2007-11-16 02:32:00,14.364,14.423,14.351,14.423,250000.0
2007-11-16 02:33:00,14.362,14.404,14.295,14.381,650000.0
2007-11-16 02:34:00,14.43,14.43,14.302,14.39,400000.0
2007-11-16 02:35:00,14.359,14.44,14.351,14.351,200000.0
2007-11-16 02:36:00,14.351,14.425,14.333,14.413,250000.0
2007-11-16 02:37:00,14.463,14.467,14.335,14.447,250000.0
2007-11-16 02:38:00,14.41,14.457,14.3,14.343,550000.0
2007-11-16 02:39:00,14.462,14.492,14.353,14.392,350000.0
2007-11-16 02:40:00,14.435,14.47,14.337,14.413,700000.0
2007-11-16 02:41:00,14.399,14.447,14.399,14.411,250000.0
2007-11-16 02:42:00,14.43,14.519,14.422,14.422,400000.0
2007-11-16 02:43:00,14.409,14.487,14.409,14.425,150000.0
2007-11-16 02:44:00,14.463,14.528,14.45,14.45,300000.0
2007-11-16 02:45:00,14.503,14.503,14.435,14.472,250000.0
2007-11-16 02:46:00,14.526,14.526,14.412,14.412,200000.0
2007-11-16 02:48:00,14.489,14.489,14.383,14.455,450000.0
2007-11-16 02:50:00,14.454,14.504,14.453,14.481,300000.0
2007-11-16 02:51:00,14.395,14.513,14.394,14.48,350000.0
2007-11-16 02:52:00,14.448,14.452,14.39,14.39,150000.0
2007-11-16 02:53:00,14.485,14.531,14.418,14.418,150000.0
2007-11-16 02:54:00,14.459,14.46,14.409,14.449,250000.0
2007-11-16 02:56:00,14.398,14.515,14.398,14.444,500000.0
2007-11-16 02:57:00,14.42,14.42,14.42,14.42,50000.0
2007-11-16 03:00:00,14.409,14.414,14.409,14.414,100000.0
2007-11-16 03:01:00,14.492,14.502,14.492,14.502,100000.0
2007-11-16 03:02:00,14.495,14.495,14.489,14.489,100000.0
2007-11-16 03:03:00,14.408,14.487,14.381,14.487,200000.0
2007-11-16 03:04:00,14.485,14.528,14.399,14.444,250000.0
2007-11-16 03:05:00,14.382,14.389,14.381,14.389,200000.0
2007-11-16 03:06:00,14.48,14.48,14.347,14.347,100000.0
2007-11-16 03:07:00,14.398,14.424,14.369,14.39,350000.0
2007-11-16 03:08:00,14.446,14.465,14.361,14.361,250000.0
2007-11-16 03:09:00,14.387,14.462,14.321,14.419,750000.0
2007-11-16 03:10:00,14.362,14.438,14.323,14.359,200000.0
2007-11-16 03:11:00,14.495,14.502,14.399,14.502,350000.0
2007-11-16 03:12:00,14.399,14.5,14.388,14.5,150000.0
2007-11-16 03:13:00,14.409,14.506,14.38,14.403,350000.0
2007-11-16 03:14:00,14.435,14.533,14.391,14.44,300000.0
2007-11-16 03:17:00,14.398,14.513,14.398,14.503,150000.0
2007-11-16 03:18:00,14.35,14.485,14.35,14.485,100000.0
2007-11-16 03:19:00,14.4,14.483,14.344,14.483,750000.0
2007-11-16 03:20:00,14.49,14.499,14.393,14.455,450000.0
2007-11-16 03:21:00,14.402,14.495,14.369,14.369,250000.0
2007-11-16 03:25:00,14.48,14.48,14.36,14.434,450000.0
2007-11-16 03:26:00,14.467,14.467,14.412,14.461,150000.0
2007-11-16 03:28:00,14.491,14.493,14.385,14.385,400000.0
2007-11-16 03:29:00,14.488,14.499,14.368,14.415,350000.0
2007-11-16 03:30:00,14.369,14.493,14.369,14.478,250000.0
2007-11-16 03:31:00,14.498,14.523,14.444,14.523,150000.0
2007-11-16 03:32:00,14.486,14.522,14.486,14.486,150000.0
2007-11-16 03:33:00,14.516,14.516,14.433,14.505,300000.0
2007-11-16 03:34:00,14.406,14.532,14.406,14.532,350000.0
2007-11-16 03:35:00,14.419,14.506,14.409,14.43,250000.0
2007-11-16 03:37:00,14.499,14.499,14.484,14.484,100000.0
2007-11-16 03:38:00,14.494,14.494,14.388,14.46,450000.0
2007-11-16 03:39:00,14.439,14.439,14.424,14.424,100000.0
2007-11-16 03:40:00,14.425,14.448,14.425,14.448,100000.0
2007-11-16 03:43:00,14.496,14.523,14.436,14.453,400000.0
2007-11-16 03:44:00,14.494,14.494,14.354,14.389,550000.0
2007-11-16 03:45:00,14.352,14.397,14.352,14.391,150000.0
2007-11-16 03:46:00,14.412,14.513,14.381,14.434,450000.0
2007-11-16 03:47:00,14.423,14.451,14.423,14.451,150000.0
2007-11-16 03:48:00,14.491,14.494,14.375,14.454,450000.0
2007-11-16 03:49:00,14.397,14.478,14.303,14.478,1000000.0
2007-11-16 03:50:00,14.474,14.494,14.363,14.494,350000.0
2007-11-16 03:51:00,14.38,14.482,14.349,14.433,300000.0
2007-11-16 03:52:00,14.469,14.492,14.404,14.453,250000.0
2007-11-16 03:53:00,14.446,14.47,14.328,14.47,650000.0
2007-11-16 03:54:00,14.402,14.465,14.337,14.465,250000.0
2007-11-16 03:55:00,14.421,14.421,14.316,14.385,400000.0
2007-11-16 03:57:00,14.458,14.458,14.458,14.458,50000.0
2007-11-16 03:58:00,14.393,14.448,14.393,14.434,200000.0
2007-11-16 03:59:00,14.43,14.493,14.393,14.393,250000.0
2007-11-16 04:00:00,14.429,14.467,14.37,14.37,150000.0
2007-11-16 04:01:00,14.405,14.405,14.405,14.405,100000.0
2007-11-16 04:03:00,14.459,14.459,14.353,14.425,450000.0
2007-11-16 04:10:00,14.394,14.394,14.384,14.384,100000.0
2007-11-16 04:11:00,14.346,14.399,14.346,14.399,100000.0
2007-11-16 04:12:00,14.353,14.377,14.353,14.377,150000.0
2007-11-16 04:16:00,14.41,14.444,14.41,14.444,100000.0
2007-11-16 04:17:00,14.378,14.444,14.378,14.444,150000.0
2007-11-16 04:18:00,14.452,14.452,14.335,14.411,450000.0
2007-11-16 04:19:00,14.415,14.415,14.415,14.415,50000.0
2007-11-16 04:20:00,14.395,14.395,14.395,14.395,100000.0
2007-11-16 04:21:00,14.344,14.344,14.344,14.344,100000.0
2007-11-16 04:23:00,14.432,14.432,14.315,14.39,450000.0
2007-11-16 04:28:00,14.429,14.429,14.323,14.395,450000.0
2007-11-16 04:30:00,14.43,14.43,14.406,14.421,200000.0
2007-11-16 04:31:00,14.425,14.425,14.397,14.397,200000.0
2007-11-16 04:32:00,14.406,14.43,14.406,14.43,100000.0
2007-11-16 04:37:00,14.412,14.447,14.412,14.447,100000.0
2007-11-16 04:38:00,14.401,14.455,14.349,14.418,300000.0
2007-11-16 04:39:00,14.338,14.441,14.338,14.429,250000.0
2007-11-16 04:40:00,14.419,14.419,14.313,14.385,450000.0
2007-11-16 04:42:00,14.427,14.446,14.331,14.401,450000.0
2007-11-16 04:44:00,14.462,14.462,14.371,14.371,100000.0
2007-11-16 04:45:00,14.481,14.481,14.426,14.426,100000.0
2007-11-16 04:46:00,14.428,14.435,14.428,14.435,100000.0
2007-11-16 04:50:00,14.401,14.411,14.401,14.411,100000.0
2007-11-16 04:52:00,14.394,14.502,14.379,14.45,300000.0
2007-11-16 04:53:00,14.429,14.429,14.31,14.381,400000.0
2007-11-16 04:54:00,14.353,14.353,14.353,14.353,50000.0
2007-11-16 04:56:00,14.458,14.462,14.366,14.411,250000.0
2007-11-16 04:57:00,14.384,14.449,14.345,14.449,400000.0
2007-11-16 05:00:00,14.399,14.399,14.308,14.308,100000.0
2007-11-16 05:01:00,14.355,14.451,14.327,14.411,400000.0
2007-11-16 05:03:00,14.296,14.388,14.296,14.339,200000.0
2007-11-16 05:04:00,14.295,14.407,14.288,14.392,350000.0
2007-11-16 05:05:00,14.381,14.381,14.295,14.295,100000.0
2007-11-16 05:07:00,14.376,14.376,14.371,14.371,100000.0
2007-11-16 05:08:00,14.36,14.36,14.272,14.341,150000.0
2007-11-16 05:09:00,14.332,14.368,14.283,14.283,250000.0
2007-11-16 05:10:00,14.346,14.346,14.222,14.299,450000.0
2007-11-16 05:11:00,14.275,14.37,14.275,14.292,400000.0
2007-11-16 05:12:00,14.274,14.274,14.274,14.274,100000.0
2007-11-16 05:13:00,14.278,14.278,14.244,14.244,100000.0
2007-11-16 05:15:00,14.294,14.38,14.253,14.378,550000.0
2007-11-16 05:16:00,14.268,14.365,14.261,14.365,350000.0
2007-11-16 05:17:00,14.295,14.399,14.262,14.397,500000.0
2007-11-16 05:18:00,14.381,14.381,14.278,14.363,250000.0
2007-11-16 05:19:00,14.296,14.386,14.255,14.255,350000.0
2007-11-16 05:20:00,14.268,14.413,14.268,14.364,300000.0
2007-11-16 05:21:00,14.277,14.389,14.259,14.389,450000.0
2007-11-16 05:24:00,14.36,14.36,14.239,14.315,450000.0
2007-11-16 05:25:00,14.322,14.368,14.322,14.368,100000.0
2007-11-16 05:26:00,14.364,14.364,14.258,14.33,450000.0
2007-11-16 05:29:00,14.274,14.361,14.261,14.346,300000.0
2007-11-16 05:30:00,14.34,14.397,14.295,14.304,450000.0
2007-11-16 05:31:00,14.309,14.338,14.291,14.291,200000.0
2007-11-16 05:33:00,14.292,14.329,14.263,14.263,150000.0
2007-11-16 05:36:00,14.274,14.361,14.269,14.269,200000.0
2007-11-16 05:39:00,14.387,14.387,14.256,14.308,550000.0
2007-11-16 05:40:00,14.256,14.338,14.252,14.299,300000.0
2007-11-16 05:41:00,14.331,14.382,14.271,14.359,250000.0
2007-11-16 05:42:00,14.385,14.385,14.303,14.319,200000.0
2007-11-16 05:43:00,14.284,14.362,14.244,14.314,450000.0
2007-11-16 05:44:00,14.334,14.334,14.252,14.307,300000.0
2007-11-16 05:45:00,14.331,14.338,14.33,14.338,150000.0
2007-11-16 05:49:00,14.272,14.362,14.226,14.342,550000.0
2007-11-16 05:50:00,14.381,14.39,14.294,14.3,200000.0
2007-11-16 05:51:00,14.349,14.349,14.24,14.24,150000.0
2007-11-16 05:52:00,14.222,14.347,14.197,14.226,350000.0
2007-11-16 05:53:00,14.367,14.367,14.312,14.325,300000.0
2007-11-16 05:54:00,14.363,14.363,14.257,14.257,100000.0
2007-11-16 05:56:00,14.384,14.384,14.291,14.376,150000.0
2007-11-16 05:57:00,14.346,14.382,14.286,14.286,400000.0
2007-11-16 06:01:00,14.261,14.324,14.261,14.324,100000.0
2007-11-16 06:02:00,14.293,14.366,14.293,14.366,150000.0
2007-11-16 06:03:00,14.361,14.361,14.221,14.352,450000.0
2007-11-16 06:04:00,14.353,14.353,14.353,14.353,50000.0
2007-11-16 06:06:00,14.284,14.369,14.23,14.309,650000.0
2007-11-16 06:09:00,14.27,14.301,14.27,14.301,150000.0
2007-11-16 06:10:00,14.347,14.361,14.251,14.319,450000.0
2007-11-16 06:11:00,14.379,14.379,14.248,14.248,300000.0
2007-11-16 06:12:00,14.315,14.315,14.315,14.315,50000.0
2007-11-16 06:13:00,14.354,14.386,14.34,14.354,200000.0
2007-11-16 06:14:00,14.381,14.381,14.267,14.381,600000.0
2007-11-16 06:15:00,14.247,14.273,14.247,14.273,100000.0
2007-11-16 06:20:00,14.316,14.388,14.252,14.388,400000.0
2007-11-16 06:22:00,14.381,14.381,14.269,14.281,200000.0
2007-11-16 06:23:00,14.301,14.391,14.274,14.391,250000.0
2007-11-16 06:24:00,14.271,14.38,14.271,14.38,100000.0
2007-11-16 06:25:00,14.373,14.373,14.238,14.248,200000.0
2007-11-16 06:26:00,14.371,14.371,14.371,14.371,150000.0
2007-11-16 06:27:00,14.385,14.394,14.28,14.363,350000.0
2007-11-16 06:29:00,14.258,14.379,14.248,14.326,250000.0
2007-11-16 06:30:00,14.284,14.404,14.237,14.306,600000.0
2007-11-16 06:32:00,14.375,14.375,14.208,14.293,350000.0
2007-11-16 06:33:00,14.343,14.368,14.243,14.246,400000.0
2007-11-16 06:34:00,14.293,14.325,14.25,14.309,350000.0
2007-11-16 06:35:00,14.287,14.419,14.28,14.378,250000.0
2007-11-16 06:36:00,14.294,14.36,14.294,14.308,200000.0
2007-11-16 06:37:00,14.355,14.365,14.29,14.308,350000.0
2007-11-16 06:38:00,14.402,14.402,14.297,14.32,600000.0
2007-11-16 06:40:00,14.264,14.379,14.248,14.307,350000.0
2007-11-16 06:41:00,14.274,14.355,14.274,14.355,150000.0
2007-11-16 06:42:00,14.279,14.377,14.254,14.282,350000.0
2007-11-16 06:43:00,14.363,14.363,14.248,14.324,450000.0
2007-11-16 06:44:00,14.369,14.369,14.316,14.364,350000.0
2007-11-16 06:45:00,14.292,14.395,14.292,14.395,350000.0
2007-11-16 06:46:00,14.339,14.384,14.274,14.325,550000.0
2007-11-16 06:47:00,14.322,14.402,14.268,14.289,300000.0
2007-11-16 06:48:00,14.288,14.35,14.288,14.331,250000.0
2007-11-16 06:49:00,14.361,14.399,14.316,14.318,400000.0
2007-11-16 06:50:00,14.281,14.386,14.281,14.384,300000.0
2007-11-16 06:51:00,14.309,14.437,14.303,14.395,300000.0
2007-11-16 06:52:00,14.367,14.367,14.273,14.273,300000.0
2007-11-16 06:53:00,14.382,14.382,14.262,14.3,350000.0
2007-11-16 06:54:00,14.396,14.396,14.317,14.354,200000.0
2007-11-16 06:55:00,14.376,14.412,14.273,14.384,450000.0
2007-11-16 06:56:00,14.294,14.372,14.294,14.372,100000.0
2007-11-16 06:57:00,14.364,14.44,14.364,14.44,200000.0
2007-11-16 06:58:00,14.303,14.418,14.278,14.418,300000.0
2007-11-16 06:59:00,14.332,14.442,14.331,14.389,400000.0
2007-11-16 07:00:00,14.306,14.419,14.303,14.342,500000.0
2007-11-16 07:01:00,14.336,14.447,14.336,14.337,400000.0
2007-11-16 07:02:00,14.366,14.416,14.312,14.324,300000.0
2007-11-16 07:03:00,14.399,14.399,14.293,14.365,450000.0
2007-11-16 07:04:00,14.31,14.393,14.28,14.393,350000.0
2007-11-16 07:05:00,14.372,14.396,14.31,14.374,250000.0
2007-11-16 07:06:00,14.45,14.48,14.347,14.347,300000.0
2007-11-16 07:08:00,14.403,14.406,14.268,14.325,550000.0
2007-11-16 07:09:00,14.367,14.411,14.278,14.354,500000.0
2007-11-16 07:10:00,14.299,14.388,14.278,14.388,350000.0
2007-11-16 07:11:00,14.34,14.492,14.307,14.334,600000.0
2007-11-16 07:12:00,14.415,14.42,14.306,14.337,300000.0
2007-11-16 07:13:00,14.269,14.417,14.265,14.417,350000.0
2007-11-16 07:14:00,14.385,14.451,14.358,14.433,450000.0
2007-11-16 07:15:00,14.401,14.434,14.314,14.412,250000.0
2007-11-16 07:16:00,14.346,14.447,14.317,14.395,500000.0
2007-11-16 07:17:00,14.449,14.451,14.334,14.39,400000.0
2007-11-16 07:18:00,14.375,14.442,14.331,14.355,550000.0
2007-11-16 07:19:00,14.352,14.478,14.316,14.367,550000.0
2007-11-16 07:20:00,14.451,14.512,14.355,14.38,350000.0
2007-11-16 07:21:00,14.411,14.455,14.323,14.352,350000.0
2007-11-16 07:22:00,14.398,14.465,14.347,14.4,350000.0
2007-11-16 07:23:00,14.44,14.452,14.352,14.415,350000.0
2007-11-16 07:24:00,14.423,14.423,14.398,14.404,150000.0
2007-11-16 07:25:00,14.346,14.433,14.327,14.433,400000.0
2007-11-16 07:26:00,14.382,14.44,14.36,14.388,350000.0
2007-11-16 07:27:00,14.436,14.463,14.335,14.463,350000.0
2007-11-16 07:30:00,14.385,14.418,14.283,14.351,550000.0
2007-11-16 07:32:00,14.455,14.478,14.34,14.34,350000.0
2007-11-16 07:33:00,14.394,14.394,14.3,14.393,400000.0
2007-11-16 07:34:00,14.412,14.431,14.324,14.402,350000.0
2007-11-16 07:35:00,14.419,14.42,14.318,14.396,350000.0
2007-11-16 07:39:00,14.437,14.437,14.282,14.401,400000.0
2007-11-16 07:40:00,14.352,14.39,14.306,14.39,350000.0
2007-11-16 07:41:00,14.324,14.397,14.275,14.3,550000.0
2007-11-16 07:43:00,14.361,14.397,14.268,14.343,450000.0
2007-11-16 07:44:00,14.341,14.445,14.306,14.445,350000.0
2007-11-16 07:45:00,14.353,14.448,14.316,14.343,400000.0
2007-11-16 07:46:00,14.318,14.422,14.318,14.371,400000.0
2007-11-16 07:47:00,14.365,14.458,14.331,14.331,350000.0
2007-11-16 07:49:00,14.397,14.461,14.34,14.361,350000.0
2007-11-16 07:50:00,14.451,14.472,14.361,14.412,450000.0
2007-11-16 07:51:00,14.346,14.457,14.346,14.412,450000.0
2007-11-16 07:52:00,14.38,14.424,14.298,14.394,450000.0
2007-11-16 07:54:00,14.422,14.436,14.322,14.359,400000.0
2007-11-16 07:55:00,14.309,14.418,14.304,14.418,500000.0
2007-11-16 07:56:00,14.352,14.445,14.318,14.445,450000.0
2007-11-16 07:57:00,14.353,14.367,14.293,14.293,250000.0
2007-11-16 07:58:00,14.313,14.401,14.313,14.353,350000.0
2007-11-16 07:59:00,14.443,14.443,14.319,14.357,450000.0
2007-11-16 08:00:00,14.298,14.442,14.294,14.403,500000.0
2007-11-16 08:01:00,14.451,14.451,14.384,14.395,300000.0
2007-11-16 08:02:00,14.291,14.438,14.291,14.428,400000.0
2007-11-16 08:03:00,14.428,14.428,14.321,14.386,250000.0
2007-11-16 08:04:00,14.405,14.46,14.353,14.36,450000.0
2007-11-16 08:05:00,14.459,14.475,14.396,14.45,450000.0
2007-11-16 08:06:00,14.487,14.487,14.352,14.468,400000.0
2007-11-16 08:07:00,14.451,14.485,14.375,14.438,500000.0
2007-11-16 08:08:00,14.401,14.488,14.366,14.488,500000.0
2007-11-16 08:09:00,14.385,14.474,14.344,14.461,550000.0
2007-11-16 08:10:00,14.416,14.503,14.4,14.418,350000.0
2007-11-16 08:11:00,14.411,14.503,14.398,14.467,400000.0
2007-11-16 08:12:00,14.369,14.451,14.323,14.451,550000.0
2007-11-16 08:13:00,14.452,14.452,14.313,14.415,400000.0
2007-11-16 08:14:00,14.436,14.446,14.313,14.419,450000.0
2007-11-16 08:15:00,14.418,14.449,14.356,14.445,550000.0
2007-11-16 08:16:00,14.452,14.489,14.378,14.472,400000.0
2007-11-16 08:17:00,14.44,14.489,14.355,14.444,400000.0
2007-11-16 08:18:00,14.455,14.499,14.354,14.442,500000.0
2007-11-16 08:20:00,14.398,14.499,14.369,14.483,400000.0
2007-11-16 08:22:00,14.478,14.575,14.41,14.41,550000.0
2007-11-16 08:23:00,14.397,14.519,14.393,14.393,400000.0
2007-11-16 08:24:00,14.429,14.512,14.388,14.512,400000.0
2007-11-16 08:25:00,14.481,14.509,14.412,14.479,350000.0
2007-11-16 08:26:00,14.429,14.465,14.344,14.465,400000.0
2007-11-16 08:27:00,14.471,14.486,14.39,14.39,400000.0
2007-11-16 08:28:00,14.431,14.511,14.382,14.445,550000.0
2007-11-16 08:29:00,14.351,14.509,14.351,14.399,400000.0
2007-11-16 08:30:00,14.395,14.446,14.318,14.347,400000.0
2007-11-16 08:31:00,14.443,14.454,14.328,14.328,400000.0
2007-11-16 08:32:00,14.456,14.456,14.371,14.397,250000.0
2007-11-16 08:33:00,14.405,14.482,14.329,14.446,550000.0
2007-11-16 08:34:00,14.347,14.451,14.342,14.437,400000.0
2007-11-16 08:35:00,14.438,14.453,14.338,14.412,550000.0
2007-11-16 08:36:00,14.464,14.464,14.318,14.384,350000.0
2007-11-16 08:37:00,14.38,14.471,14.336,14.45,400000.0
2007-11-16 08:38:00,14.404,14.443,14.345,14.374,350000.0
2007-11-16 08:39:00,14.413,14.479,14.363,14.436,350000.0
2007-11-16 08:40:00,14.474,14.474,14.318,14.425,350000.0
2007-11-16 08:42:00,14.464,14.464,14.355,14.428,350000.0
2007-11-16 08:43:00,14.459,14.495,14.439,14.492,350000.0
2007-11-16 08:44:00,14.401,14.502,14.371,14.427,350000.0
2007-11-16 08:45:00,14.418,14.46,14.354,14.394,550000.0
2007-11-16 08:46:00,14.343,14.422,14.315,14.347,300000.0
2007-11-16 08:48:00,14.445,14.469,14.357,14.357,500000.0
2007-11-16 08:49:00,14.445,14.457,14.354,14.446,550000.0
2007-11-16 08:50:00,14.364,14.426,14.316,14.363,350000.0
2007-11-16 08:51:00,14.36,14.441,14.351,14.411,400000.0
2007-11-16 08:52:00,14.375,14.533,14.375,14.471,250000.0
2007-11-16 08:53:00,14.378,14.471,14.331,14.405,400000.0
2007-11-16 08:54:00,14.38,14.456,14.336,14.336,350000.0
2007-11-16 08:55:00,14.401,14.444,14.309,14.359,450000.0
2007-11-16 08:56:00,14.458,14.475,14.369,14.475,350000.0
2007-11-16 08:57:00,14.425,14.465,14.329,14.465,300000.0
2007-11-16 08:58:00,14.404,14.418,14.319,14.365,500000.0
2007-11-16 08:59:00,14.461,14.491,14.347,14.398,350000.0
2007-11-16 09:00:00,14.399,14.432,14.381,14.381,450000.0
2007-11-16 09:01:00,14.431,14.5,14.358,14.403,400000.0
2007-11-16 09:02:00,14.424,14.464,14.328,14.349,450000.0
2007-11-16 09:03:00,14.388,14.446,14.351,14.396,450000.0
2007-11-16 09:04:00,14.415,14.443,14.323,14.323,250000.0
2007-11-16 09:05:00,14.436,14.436,14.31,14.368,450000.0
2007-11-16 09:06:00,14.417,14.437,14.368,14.42,450000.0
2007-11-16 09:07:00,14.346,14.428,14.346,14.414,350000.0
2007-11-16 09:08:00,14.455,14.455,14.302,14.431,550000.0
2007-11-16 09:09:00,14.349,14.429,14.321,14.403,550000.0
2007-11-16 09:10:00,14.432,14.462,14.345,14.345,400000.0
2007-11-16 09:11:00,14.345,14.432,14.32,14.431,400000.0
2007-11-16 09:12:00,14.382,14.466,14.317,14.39,550000.0
2007-11-16 09:13:00,14.425,14.518,14.358,14.47,400000.0
2007-11-16 09:14:00,14.466,14.491,14.373,14.461,400000.0
2007-11-16 09:15:00,14.448,14.488,14.377,14.424,500000.0
2007-11-16 09:16:00,14.492,14.526,14.397,14.526,400000.0
2007-11-16 09:17:00,14.495,14.507,14.372,14.401,450000.0
2007-11-16 09:18:00,14.383,14.504,14.383,14.504,400000.0
2007-11-16 09:19:00,14.495,14.509,14.396,14.422,350000.0
2007-11-16 09:20:00,14.513,14.525,14.43,14.525,400000.0
2007-11-16 09:21:00,14.477,14.517,14.417,14.491,450000.0
2007-11-16 09:22:00,14.537,14.544,14.448,14.475,400000.0
2007-11-16 09:23:00,14.531,14.536,14.451,14.533,400000.0
2007-11-16 09:24:00,14.519,14.588,14.514,14.514,350000.0
2007-11-16 09:25:00,14.491,14.566,14.419,14.441,400000.0
2007-11-16 09:26:00,14.502,14.597,14.473,14.482,400000.0
2007-11-16 09:27:00,14.485,14.567,14.425,14.482,450000.0
2007-11-16 09:28:00,14.495,14.611,14.476,14.477,1550000.0
2007-11-16 09:29:00,14.517,14.548,14.434,14.497,450000.0
2007-11-16 09:30:00,14.454,14.523,14.438,14.459,350000.0
2007-11-16 09:31:00,14.505,14.506,14.376,14.506,350000.0
2007-11-16 09:32:00,14.508,14.532,14.415,14.51,350000.0
2007-11-16 09:33:00,14.478,14.53,14.424,14.503,500000.0
2007-11-16 09:34:00,14.445,14.463,14.417,14.417,150000.0
2007-11-16 09:35:00,14.438,14.547,14.413,14.538,550000.0
2007-11-16 09:36:00,14.529,14.529,14.439,14.492,400000.0
2007-11-16 09:37:00,14.524,14.531,14.43,14.531,350000.0
2007-11-16 09:38:00,14.472,14.544,14.44,14.482,550000.0
2007-11-16 09:39:00,14.382,14.515,14.374,14.432,400000.0
2007-11-16 09:40:00,14.474,14.518,14.413,14.513,400000.0
2007-11-16 09:41:00,14.494,14.551,14.416,14.488,500000.0
2007-11-16 09:42:00,14.432,14.508,14.373,14.481,500000.0
2007-11-16 09:43:00,14.457,14.489,14.402,14.466,350000.0
2007-11-16 09:44:00,14.389,14.478,14.389,14.478,450000.0
2007-11-16 09:45:00,14.462,14.464,14.369,14.369,400000.0
2007-11-16 09:46:00,14.426,14.497,14.389,14.465,550000.0
2007-11-16 09:47:00,14.423,14.467,14.292,14.467,400000.0
2007-11-16 09:48:00,14.43,14.452,14.326,14.355,450000.0
2007-11-16 09:49:00,14.484,14.484,14.356,14.435,400000.0
2007-11-16 09:50:00,14.396,14.47,14.316,14.379,350000.0
2007-11-16 09:51:00,14.401,14.476,14.362,14.398,500000.0
2007-11-16 09:52:00,14.352,14.438,14.332,14.426,550000.0
2007-11-16 09:53:00,14.39,14.486,14.346,14.486,550000.0
2007-11-16 09:54:00,14.364,14.459,14.321,14.423,750000.0
2007-11-16 09:55:00,14.388,14.492,14.388,14.482,450000.0
2007-11-16 09:57:00,14.451,14.451,14.334,14.351,500000.0
2007-11-16 09:58:00,14.437,14.483,14.346,14.442,500000.0
2007-11-16 09:59:00,14.386,14.528,14.386,14.469,400000.0
2007-11-16 10:00:00,14.467,14.467,14.357,14.363,350000.0
2007-11-16 10:01:00,14.424,14.459,14.342,14.342,400000.0
2007-11-16 10:02:00,14.406,14.52,14.348,14.348,400000.0
2007-11-16 10:03:00,14.43,14.469,14.342,14.374,500000.0
2007-11-16 10:04:00,14.334,14.477,14.334,14.371,550000.0
2007-11-16 10:05:00,14.405,14.451,14.37,14.378,350000.0
2007-11-16 10:06:00,14.351,14.416,14.351,14.373,500000.0
2007-11-16 10:07:00,14.345,14.514,14.345,14.411,350000.0
2007-11-16 10:08:00,14.345,14.4,14.293,14.3,450000.0
2007-11-16 10:09:00,14.266,14.358,14.266,14.358,550000.0
2007-11-16 10:10:00,14.304,14.394,14.304,14.366,350000.0
2007-11-16 10:11:00,14.422,14.422,14.319,14.387,400000.0
2007-11-16 10:12:00,14.42,14.42,14.283,14.39,550000.0
2007-11-16 10:13:00,14.284,14.431,14.284,14.431,500000.0
2007-11-16 10:14:00,14.336,14.45,14.309,14.33,550000.0
2007-11-16 10:15:00,14.379,14.401,14.315,14.398,450000.0
2007-11-16 10:16:00,14.321,14.387,14.281,14.286,550000.0
2007-11-16 10:17:00,14.381,14.414,14.278,14.278,500000.0
2007-11-16 10:18:00,14.309,14.402,14.267,14.302,450000.0
2007-11-16 10:19:00,14.345,14.345,14.242,14.262,500000.0
2007-11-16 10:20:00,14.269,14.35,14.25,14.339,350000.0
2007-11-16 10:21:00,14.328,14.376,14.258,14.332,550000.0
2007-11-16 10:22:00,14.255,14.37,14.255,14.281,350000.0
2007-11-16 10:23:00,14.23,14.356,14.227,14.235,400000.0
2007-11-16 10:24:00,14.308,14.32,14.227,14.295,500000.0
2007-11-16 10:25:00,14.32,14.32,14.19,14.229,500000.0
2007-11-16 10:26:00,14.408,14.421,14.285,14.285,400000.0
2007-11-16 10:27:00,14.338,14.37,14.253,14.267,400000.0
2007-11-16 10:28:00,14.357,14.399,14.271,14.331,600000.0
2007-11-16 10:29:00,14.37,14.417,14.281,14.281,350000.0
2007-11-16 10:30:00,14.397,14.397,14.273,14.301,450000.0
2007-11-16 10:31:00,14.319,14.455,14.317,14.363,550000.0
2007-11-16 10:32:00,14.35,14.392,14.277,14.392,650000.0
2007-11-16 10:33:00,14.274,14.379,14.274,14.285,450000.0
2007-11-16 10:34:00,14.348,14.469,14.296,14.404,550000.0
2007-11-16 10:35:00,14.381,14.384,14.229,14.332,400000.0
2007-11-16 10:36:00,14.352,14.352,14.236,14.268,550000.0
2007-11-16 10:37:00,14.254,14.359,14.247,14.323,400000.0
2007-11-16 10:38:00,14.29,14.354,14.267,14.327,400000.0
2007-11-16 10:39:00,14.244,14.332,14.219,14.306,350000.0
2007-11-16 10:40:00,14.296,14.372,14.226,14.331,550000.0
2007-11-16 10:41:00,14.346,14.346,14.258,14.3,350000.0
2007-11-16 10:42:00,14.327,14.362,14.223,14.308,400000.0
2007-11-16 10:43:00,14.333,14.349,14.255,14.349,450000.0
2007-11-16 10:44:00,14.306,14.336,14.215,14.236,350000.0
2007-11-16 10:45:00,14.372,14.372,14.239,14.307,550000.0
2007-11-16 10:46:00,14.25,14.421,14.25,14.346,600000.0
2007-11-16 10:47:00,14.29,14.353,14.257,14.329,400000.0
2007-11-16 10:48:00,14.248,14.357,14.213,14.355,400000.0
2007-11-16 10:49:00,14.307,14.358,14.231,14.349,550000.0
2007-11-16 10:50:00,14.224,14.346,14.207,14.343,450000.0
2007-11-16 10:51:00,14.264,14.327,14.199,14.199,500000.0
2007-11-16 10:52:00,14.278,14.28,14.208,14.232,400000.0
2007-11-16 10:53:00,14.274,14.358,14.219,14.335,350000.0
2007-11-16 10:54:00,14.326,14.357,14.239,14.349,400000.0
2007-11-16 10:55:00,14.292,14.375,14.241,14.276,350000.0
2007-11-16 10:56:00,14.224,14.303,14.181,14.285,450000.0
2007-11-16 10:57:00,14.323,14.378,14.276,14.302,400000.0
2007-11-16 10:58:00,14.283,14.377,14.265,14.336,400000.0
2007-11-16 10:59:00,14.348,14.386,14.294,14.386,350000.0
2007-11-16 11:00:00,14.287,14.37,14.239,14.287,400000.0
2007-11-16 11:01:00,14.386,14.386,14.29,14.326,500000.0
2007-11-16 11:02:00,14.323,14.402,14.275,14.304,500000.0
2007-11-16 11:03:00,14.269,14.364,14.247,14.313,400000.0
2007-11-16 11:04:00,14.424,14.455,14.314,14.408,500000.0
2007-11-16 11:05:00,14.366,14.443,14.302,14.302,450000.0
2007-11-16 11:06:00,14.293,14.385,14.248,14.374,400000.0
2007-11-16 11:07:00,14.392,14.392,14.221,14.249,400000.0
2007-11-16 11:08:00,14.305,14.395,14.232,14.331,500000.0
2007-11-16 11:09:00,14.326,14.401,14.246,14.401,500000.0
2007-11-16 11:10:00,14.284,14.416,14.284,14.38,450000.0
2007-11-16 11:11:00,14.346,14.383,14.271,14.366,500000.0
2007-11-16 11:12:00,14.29,14.389,14.264,14.285,600000.0
2007-11-16 11:13:00,14.346,14.39,14.305,14.363,500000.0
2007-11-16 11:14:00,14.318,14.381,14.27,14.317,400000.0
2007-11-16 11:15:00,14.383,14.406,14.27,14.27,550000.0
2007-11-16 11:16:00,14.29,14.366,14.242,14.242,350000.0
2007-11-16 11:17:00,14.29,14.371,14.276,14.276,250000.0
2007-11-16 11:19:00,14.29,14.345,14.256,14.273,450000.0
2007-11-16 11:20:00,14.351,14.361,14.259,14.361,500000.0
2007-11-16 11:21:00,14.271,14.414,14.258,14.258,450000.0
2007-11-16 11:22:00,14.33,14.362,14.2,14.275,400000.0
2007-11-16 11:23:00,14.303,14.421,14.303,14.374,400000.0
2007-11-16 11:24:00,14.355,14.355,14.24,14.291,400000.0
2007-11-16 11:25:00,14.311,14.43,14.303,14.39,400000.0
2007-11-16 11:26:00,14.324,14.425,14.296,14.318,550000.0
2007-11-16 11:27:00,14.414,14.414,14.308,14.357,400000.0
2007-11-16 11:28:00,14.334,14.498,14.334,14.468,500000.0
2007-11-16 11:29:00,14.419,14.465,14.347,14.358,550000.0
2007-11-16 11:30:00,14.346,14.42,14.301,14.34,400000.0
2007-11-16 11:31:00,14.377,14.389,14.267,14.389,550000.0
2007-11-16 11:33:00,14.281,14.417,14.281,14.383,550000.0
2007-11-16 11:34:00,14.361,14.451,14.327,14.419,450000.0
2007-11-16 11:35:00,14.317,14.399,14.317,14.399,350000.0
2007-11-16 11:36:00,14.334,14.44,14.329,14.329,400000.0
2007-11-16 11:37:00,14.387,14.437,14.346,14.418,450000.0
2007-11-16 11:38:00,14.365,14.425,14.342,14.406,400000.0
2007-11-16 11:39:00,14.375,14.453,14.317,14.416,550000.0
2007-11-16 11:40:00,14.436,14.444,14.34,14.34,500000.0
2007-11-16 11:41:00,14.421,14.463,14.34,14.451,400000.0
2007-11-16 11:42:00,14.325,14.449,14.325,14.436,350000.0
2007-11-16 11:43:00,14.426,14.433,14.31,14.367,550000.0
2007-11-16 11:44:00,14.365,14.459,14.332,14.35,400000.0
2007-11-16 11:45:00,14.366,14.47,14.342,14.424,350000.0
2007-11-16 11:46:00,14.46,14.46,14.344,14.344,450000.0
2007-11-16 11:47:00,14.446,14.446,14.297,14.348,400000.0
2007-11-16 11:48:00,14.377,14.437,14.317,14.437,500000.0
2007-11-16 11:49:00,14.436,14.46,14.338,14.387,400000.0
2007-11-16 11:50:00,14.456,14.457,14.331,14.351,350000.0
2007-11-16 11:51:00,14.404,14.463,14.335,14.335,450000.0
2007-11-16 11:52:00,14.319,14.45,14.319,14.45,500000.0
2007-11-16 11:53:00,14.457,14.478,14.346,14.418,500000.0
2007-11-16 11:54:00,14.393,14.436,14.324,14.436,350000.0
2007-11-16 11:55:00,14.413,14.445,14.298,14.298,550000.0
2007-11-16 11:56:00,14.368,14.468,14.33,14.358,400000.0
2007-11-16 11:57:00,14.405,14.449,14.31,14.327,550000.0
2007-11-16 11:58:00,14.454,14.486,14.383,14.422,450000.0
2007-11-16 11:59:00,14.424,14.499,14.347,14.444,550000.0
2007-11-16 12:00:00,14.4,14.482,14.391,14.468,450000.0
2007-11-16 12:01:00,14.348,14.47,14.348,14.374,400000.0
2007-11-16 12:02:00,14.37,14.391,14.314,14.355,450000.0
2007-11-16 12:03:00,14.258,14.421,14.258,14.421,450000.0
2007-11-16 12:04:00,14.402,14.416,14.269,14.275,500000.0
2007-11-16 12:05:00,14.394,14.446,14.302,14.416,400000.0
2007-11-16 12:06:00,14.391,14.434,14.324,14.391,500000.0
2007-11-16 12:07:00,14.3,14.423,14.299,14.301,350000.0
2007-11-16 12:08:00,14.367,14.414,14.288,14.391,550000.0
2007-11-16 12:09:00,14.345,14.432,14.296,14.432,550000.0
2007-11-16 12:10:00,14.443,14.443,14.356,14.4,350000.0
2007-11-16 12:11:00,14.333,14.416,14.319,14.338,350000.0
2007-11-16 12:12:00,14.316,14.469,14.316,14.428,550000.0
2007-11-16 12:13:00,14.458,14.494,14.377,14.465,350000.0
2007-11-16 12:14:00,14.381,14.421,14.307,14.338,350000.0
2007-11-16 12:15:00,14.417,14.452,14.346,14.412,350000.0
2007-11-16 12:16:00,14.367,14.405,14.309,14.381,450000.0
2007-11-16 12:17:00,14.329,14.461,14.312,14.452,450000.0
2007-11-16 12:18:00,14.369,14.491,14.321,14.394,350000.0
2007-11-16 12:19:00,14.336,14.436,14.311,14.353,450000.0
2007-11-16 12:20:00,14.43,14.43,14.334,14.338,350000.0
2007-11-16 12:21:00,14.341,14.458,14.341,14.373,450000.0
2007-11-16 12:22:00,14.341,14.436,14.295,14.397,450000.0
2007-11-16 12:23:00,14.442,14.442,14.313,14.401,550000.0
2007-11-16 12:24:00,14.386,14.44,14.298,14.414,500000.0
2007-11-16 12:25:00,14.449,14.449,14.36,14.36,450000.0
2007-11-16 12:26:00,14.427,14.494,14.354,14.383,550000.0
2007-11-16 12:27:00,14.408,14.451,14.266,14.451,500000.0
2007-11-16 12:28:00,14.346,14.471,14.343,14.375,500000.0
2007-11-16 12:29:00,14.36,14.441,14.335,14.432,450000.0
2007-11-16 12:30:00,14.39,14.468,14.356,14.468,400000.0
2007-11-16 12:31:00,14.453,14.453,14.341,14.386,550000.0
2007-11-16 12:32:00,14.473,14.473,14.345,14.362,400000.0
2007-11-16 12:33:00,14.336,14.46,14.336,14.411,450000.0
2007-11-16 12:34:00,14.383,14.463,14.332,14.463,450000.0
2007-11-16 12:35:00,14.471,14.507,14.373,14.373,500000.0
2007-11-16 12:36:00,14.416,14.461,14.361,14.361,400000.0
2007-11-16 12:37:00,14.439,14.472,14.383,14.446,350000.0
2007-11-16 12:38:00,14.419,14.434,14.373,14.397,400000.0
2007-11-16 12:39:00,14.369,14.494,14.362,14.389,550000.0
2007-11-16 12:40:00,14.33,14.472,14.33,14.377,450000.0
2007-11-16 12:41:00,14.44,14.44,14.312,14.412,450000.0
2007-11-16 12:42:00,14.448,14.485,14.345,14.345,500000.0
2007-11-16 12:43:00,14.466,14.469,14.343,14.343,350000.0
2007-11-16 12:44:00,14.449,14.471,14.352,14.361,400000.0
2007-11-16 12:45:00,14.368,14.449,14.355,14.355,350000.0
2007-11-16 12:46:00,14.41,14.442,14.303,14.442,500000.0
2007-11-16 12:47:00,14.448,14.459,14.381,14.394,350000.0
2007-11-16 12:48:00,14.407,14.436,14.332,14.436,500000.0
2007-11-16 12:49:00,14.377,14.485,14.346,14.371,400000.0
2007-11-16 12:50:00,14.353,14.438,14.317,14.433,450000.0
2007-11-16 12:51:00,14.367,14.447,14.348,14.392,350000.0
2007-11-16 12:52:00,14.446,14.509,14.385,14.389,350000.0
2007-11-16 12:53:00,14.435,14.481,14.434,14.435,400000.0
2007-11-16 12:54:00,14.468,14.468,14.337,14.337,550000.0
2007-11-16 12:55:00,14.431,14.524,14.393,14.393,550000.0
2007-11-16 12:56:00,14.507,14.523,14.382,14.426,500000.0
2007-11-16 12:57:00,14.449,14.483,14.385,14.439,400000.0
2007-11-16 12:58:00,14.466,14.496,14.377,14.396,500000.0
2007-11-16 12:59:00,14.392,14.512,14.392,14.397,350000.0
2007-11-16 13:00:00,14.459,14.459,14.312,14.392,550000.0
2007-11-16 13:01:00,14.456,14.456,14.34,14.434,400000.0
2007-11-16 13:02:00,14.469,14.469,14.369,14.412,500000.0
2007-11-16 13:03:00,14.336,14.433,14.331,14.347,400000.0
2007-11-16 13:04:00,14.293,14.425,14.293,14.38,450000.0
2007-11-16 13:05:00,14.437,14.445,14.296,14.445,550000.0
2007-11-16 13:06:00,14.366,14.4,14.29,14.314,400000.0
2007-11-16 13:07:00,14.369,14.43,14.359,14.427,450000.0
2007-11-16 13:08:00,14.383,14.417,14.323,14.395,350000.0
2007-11-16 13:09:00,14.383,14.396,14.255,14.302,400000.0
2007-11-16 13:10:00,14.279,14.442,14.279,14.415,500000.0
2007-11-16 13:11:00,14.365,14.394,14.302,14.376,400000.0
2007-11-16 13:12:00,14.392,14.411,14.269,14.346,350000.0
2007-11-16 13:13:00,14.324,14.391,14.324,14.363,350000.0
2007-11-16 13:14:00,14.418,14.423,14.351,14.381,400000.0
2007-11-16 13:15:00,14.389,14.392,14.311,14.331,450000.0
2007-11-16 13:16:00,14.416,14.416,14.25,14.391,500000.0
2007-11-16 13:17:00,14.312,14.438,14.312,14.357,400000.0
2007-11-16 13:18:00,14.408,14.408,14.319,14.358,350000.0
2007-11-16 13:19:00,14.388,14.439,14.295,14.413,550000.0
2007-11-16 13:20:00,14.403,14.419,14.298,14.404,550000.0
2007-11-16 13:21:00,14.366,14.407,14.323,14.382,400000.0
2007-11-16 13:22:00,14.462,14.479,14.325,14.349,550000.0
2007-11-16 13:23:00,14.448,14.473,14.327,14.362,450000.0
2007-11-16 13:24:00,14.408,14.484,14.399,14.435,350000.0
2007-11-16 13:25:00,14.346,14.46,14.33,14.421,450000.0
2007-11-16 13:26:00,14.487,14.487,14.418,14.441,400000.0
2007-11-16 13:27:00,14.449,14.449,14.348,14.353,400000.0
2007-11-16 13:28:00,14.45,14.467,14.366,14.367,400000.0
2007-11-16 13:29:00,14.454,14.47,14.335,14.442,400000.0
2007-11-16 13:30:00,14.365,14.445,14.357,14.438,450000.0
2007-11-16 13:31:00,14.353,14.447,14.339,14.44,400000.0
2007-11-16 13:32:00,14.423,14.423,14.348,14.418,400000.0
2007-11-16 13:33:00,14.384,14.45,14.329,14.381,350000.0
2007-11-16 13:34:00,14.438,14.477,14.337,14.337,400000.0
2007-11-16 13:35:00,14.315,14.442,14.288,14.442,350000.0
2007-11-16 13:36:00,14.336,14.438,14.327,14.415,650000.0
2007-11-16 13:37:00,14.361,14.442,14.331,14.331,400000.0
2007-11-16 13:38:00,14.346,14.49,14.346,14.447,350000.0
2007-11-16 13:39:00,14.345,14.435,14.345,14.345,350000.0
2007-11-16 13:40:00,14.438,14.438,14.296,14.428,500000.0
2007-11-16 13:41:00,14.371,14.471,14.354,14.36,400000.0
2007-11-16 13:42:00,14.391,14.444,14.363,14.409,450000.0
2007-11-16 13:43:00,14.423,14.447,14.326,14.403,350000.0
2007-11-16 13:44:00,14.465,14.523,14.34,14.34,500000.0
2007-11-16 13:45:00,14.348,14.441,14.308,14.441,350000.0
2007-11-16 13:46:00,14.364,14.441,14.327,14.41,450000.0
2007-11-16 13:47:00,14.433,14.433,14.326,14.41,400000.0
2007-11-16 13:48:00,14.442,14.448,14.396,14.448,350000.0
2007-11-16 13:49:00,14.377,14.434,14.312,14.312,350000.0
2007-11-16 13:50:00,14.361,14.448,14.306,14.306,550000.0
2007-11-16 13:51:00,14.428,14.453,14.333,14.41,550000.0
2007-11-16 13:52:00,14.426,14.437,14.349,14.349,400000.0
2007-11-16 13:53:00,14.406,14.421,14.271,14.287,350000.0
2007-11-16 13:55:00,14.449,14.449,14.311,14.311,350000.0
2007-11-16 13:56:00,14.425,14.43,14.357,14.426,350000.0
2007-11-16 13:57:00,14.408,14.441,14.317,14.426,350000.0
2007-11-16 13:58:00,14.403,14.422,14.327,14.375,350000.0
2007-11-16 13:59:00,14.384,14.465,14.339,14.428,350000.0
2007-11-16 14:00:00,14.439,14.439,14.263,14.314,450000.0
2007-11-16 14:01:00,14.432,14.432,14.296,14.408,400000.0
2007-11-16 14:02:00,14.332,14.448,14.332,14.382,400000.0
2007-11-16 14:03:00,14.308,14.393,14.288,14.381,350000.0
2007-11-16 14:04:00,14.394,14.42,14.351,14.375,350000.0
2007-11-16 14:05:00,14.411,14.442,14.309,14.442,400000.0
2007-11-16 14:06:00,14.356,14.432,14.323,14.323,450000.0
2007-11-16 14:07:00,14.402,14.422,14.292,14.422,350000.0
2007-11-16 14:08:00,14.341,14.42,14.291,14.314,550000.0
2007-11-16 14:09:00,14.382,14.41,14.285,14.356,500000.0
2007-11-16 14:10:00,14.39,14.497,14.328,14.328,350000.0
2007-11-16 14:11:00,14.415,14.415,14.29,14.327,500000.0
2007-11-16 14:12:00,14.296,14.356,14.296,14.34,350000.0
2007-11-16 14:13:00,14.388,14.474,14.334,14.378,450000.0
2007-11-16 14:14:00,14.395,14.421,14.277,14.322,400000.0
2007-11-16 14:15:00,14.348,14.414,14.272,14.272,350000.0
2007-11-16 14:16:00,14.416,14.439,14.3,14.425,500000.0
2007-11-16 14:17:00,14.371,14.446,14.333,14.399,400000.0
2007-11-16 14:18:00,14.321,14.426,14.321,14.358,450000.0
2007-11-16 14:19:00,14.437,14.437,14.315,14.393,350000.0
2007-11-16 14:20:00,14.408,14.444,14.316,14.411,500000.0
2007-11-16 14:21:00,14.424,14.424,14.288,14.347,400000.0
2007-11-16 14:22:00,14.396,14.396,14.277,14.39,400000.0
2007-11-16 14:23:00,14.37,14.424,14.277,14.334,450000.0
2007-11-16 14:24:00,14.409,14.435,14.338,14.41,400000.0
2007-11-16 14:25:00,14.339,14.454,14.27,14.27,350000.0
2007-11-16 14:26:00,14.327,14.422,14.304,14.403,500000.0
2007-11-16 14:27:00,14.388,14.448,14.308,14.351,500000.0
2007-11-16 14:28:00,14.415,14.415,14.266,14.317,450000.0
2007-11-16 14:29:00,14.308,14.404,14.282,14.313,550000.0
2007-11-16 14:30:00,14.395,14.454,14.328,14.436,350000.0
2007-11-16 14:31:00,14.461,14.461,14.328,14.358,400000.0
2007-11-16 14:32:00,14.425,14.48,14.359,14.359,500000.0
2007-11-16 14:33:00,14.439,14.461,14.354,14.423,500000.0
2007-11-16 14:34:00,14.462,14.472,14.389,14.447,350000.0
2007-11-16 14:35:00,14.446,14.462,14.327,14.382,400000.0
2007-11-16 14:36:00,14.463,14.463,14.363,14.434,400000.0
2007-11-16 14:37:00,14.415,14.463,14.348,14.463,400000.0
2007-11-16 14:38:00,14.31,14.428,14.305,14.319,350000.0
2007-11-16 14:39:00,14.407,14.459,14.357,14.363,500000.0
2007-11-16 14:40:00,14.362,14.498,14.362,14.498,400000.0
2007-11-16 14:41:00,14.482,14.483,14.414,14.481,350000.0
2007-11-16 14:42:00,14.455,14.507,14.408,14.416,500000.0
2007-11-16 14:43:00,14.472,14.496,14.356,14.496,350000.0
2007-11-16 14:44:00,14.459,14.518,14.399,14.462,400000.0
2007-11-16 14:45:00,14.53,14.556,14.437,14.437,350000.0
2007-11-16 14:46:00,14.518,14.544,14.395,14.544,450000.0
2007-11-16 14:47:00,14.432,14.543,14.432,14.528,550000.0
2007-11-16 14:48:00,14.482,14.5,14.432,14.434,400000.0
2007-11-16 14:49:00,14.427,14.509,14.4,14.475,500000.0
2007-11-16 14:50:00,14.449,14.505,14.398,14.439,400000.0
2007-11-16 14:51:00,14.398,14.526,14.398,14.446,400000.0
2007-11-16 14:52:00,14.49,14.543,14.408,14.515,400000.0
2007-11-16 14:53:00,14.512,14.556,14.413,14.556,450000.0
2007-11-16 14:54:00,14.557,14.561,14.444,14.455,550000.0
2007-11-16 14:55:00,14.526,14.526,14.421,14.5,250000.0
2007-11-16 14:56:00,14.448,14.588,14.448,14.513,450000.0
2007-11-16 14:57:00,14.496,14.553,14.456,14.468,400000.0
2007-11-16 14:58:00,14.512,14.545,14.432,14.432,400000.0
2007-11-16 14:59:00,14.572,14.581,14.51,14.581,350000.0
2007-11-16 15:00:00,14.477,14.571,14.419,14.551,350000.0
2007-11-16 15:01:00,14.466,14.576,14.437,14.513,400000.0
2007-11-16 15:02:00,14.572,14.572,14.473,14.473,350000.0
2007-11-16 15:03:00,14.534,14.612,14.511,14.511,500000.0
2007-11-16 15:04:00,14.492,14.522,14.422,14.422,350000.0
2007-11-16 15:05:00,14.511,14.591,14.463,14.591,450000.0
2007-11-16 15:06:00,14.541,14.549,14.449,14.471,500000.0
2007-11-16 15:07:00,14.547,14.601,14.492,14.499,500000.0
2007-11-16 15:08:00,14.578,14.603,14.507,14.54,350000.0
2007-11-16 15:09:00,14.56,14.603,14.511,14.511,400000.0
2007-11-16 15:10:00,14.52,14.611,14.48,14.509,450000.0
2007-11-16 15:11:00,14.592,14.643,14.505,14.552,550000.0
2007-11-16 15:12:00,14.518,14.624,14.466,14.546,450000.0
2007-11-16 15:13:00,14.563,14.563,14.503,14.547,350000.0
2007-11-16 15:14:00,14.613,14.639,14.472,14.592,400000.0
2007-11-16 15:15:00,14.507,14.586,14.472,14.561,250000.0
2007-11-16 15:16:00,14.494,14.632,14.494,14.549,500000.0
2007-11-16 15:17:00,14.53,14.582,14.478,14.478,400000.0
2007-11-16 15:18:00,14.59,14.59,14.477,14.563,450000.0
2007-11-16 15:19:00,14.6,14.6,14.455,14.534,450000.0
2007-11-16 15:20:00,14.47,14.58,14.429,14.543,550000.0
2007-11-16 15:21:00,14.526,14.568,14.479,14.479,450000.0
2007-11-16 15:22:00,14.543,14.576,14.433,14.493,550000.0
2007-11-16 15:23:00,14.486,14.536,14.453,14.52,400000.0
2007-11-16 15:24:00,14.546,14.581,14.439,14.581,500000.0
2007-11-16 15:25:00,14.473,14.569,14.473,14.569,350000.0
2007-11-16 15:26:00,14.495,14.573,14.465,14.465,350000.0
2007-11-16 15:27:00,14.592,14.611,14.518,14.557,400000.0
2007-11-16 15:28:00,14.58,14.598,14.513,14.598,350000.0
2007-11-16 15:29:00,14.599,14.624,14.547,14.612,500000.0
2007-11-16 15:30:00,14.604,14.623,14.52,14.58,550000.0
2007-11-16 15:31:00,14.499,14.621,14.499,14.6,550000.0
2007-11-16 15:32:00,14.625,14.671,14.536,14.611,550000.0
2007-11-16 15:33:00,14.601,14.62,14.508,14.557,400000.0
2007-11-16 15:34:00,14.56,14.631,14.513,14.625,500000.0
2007-11-16 15:35:00,14.591,14.644,14.519,14.615,600000.0
2007-11-16 15:36:00,14.594,14.62,14.506,14.515,450000.0
2007-11-16 15:37:00,14.557,14.67,14.526,14.526,450000.0
2007-11-16 15:38:00,14.635,14.65,14.546,14.553,400000.0
2007-11-16 15:39:00,14.555,14.607,14.48,14.546,500000.0
2007-11-16 15:40:00,14.533,14.608,14.476,14.545,450000.0
2007-11-16 15:41:00,14.527,14.621,14.527,14.599,450000.0
2007-11-16 15:42:00,14.639,14.639,14.579,14.597,400000.0
2007-11-16 15:43:00,14.535,14.62,14.492,14.61,400000.0
2007-11-16 15:44:00,14.543,14.628,14.5,14.547,400000.0
2007-11-16 15:45:00,14.626,14.627,14.464,14.596,400000.0
2007-11-16 15:46:00,14.578,14.578,14.431,14.499,550000.0
2007-11-16 15:47:00,14.488,14.592,14.454,14.454,350000.0
2007-11-16 15:48:00,14.58,14.622,14.47,14.591,450000.0
2007-11-16 15:49:00,14.534,14.596,14.504,14.581,400000.0
2007-11-16 15:50:00,14.528,14.587,14.478,14.478,350000.0
2007-11-16 15:51:00,14.593,14.593,14.493,14.587,450000.0
2007-11-16 15:52:00,14.476,14.557,14.473,14.473,350000.0
2007-11-16 15:53:00,14.494,14.552,14.494,14.552,350000.0
2007-11-16 15:54:00,14.455,14.547,14.413,14.522,350000.0
2007-11-16 15:55:00,14.545,14.545,14.417,14.504,400000.0
2007-11-16 15:56:00,14.529,14.574,14.445,14.478,1000000.0
2007-11-16 15:57:00,14.554,14.567,14.527,14.552,350000.0
2007-11-16 15:58:00,14.507,14.507,14.431,14.492,250000.0
2007-11-16 15:59:00,14.434,14.546,14.434,14.546,350000.0
2007-11-16 16:00:00,14.513,14.609,14.458,14.571,450000.0
2007-11-16 16:01:00,14.609,14.609,14.48,14.48,350000.0
2007-11-16 16:02:00,14.559,14.625,14.519,14.618,450000.0
2007-11-16 16:03:00,14.54,14.613,14.534,14.563,350000.0
2007-11-16 16:04:00,14.618,14.618,14.488,14.551,350000.0
2007-11-16 16:05:00,14.515,14.605,14.465,14.605,400000.0
2007-11-16 16:06:00,14.543,14.634,14.518,14.518,400000.0
2007-11-16 16:07:00,14.621,14.621,14.44,14.492,450000.0
2007-11-16 16:08:00,14.567,14.583,14.462,14.583,550000.0
2007-11-16 16:09:00,14.599,14.599,14.467,14.542,350000.0
2007-11-16 16:10:00,14.504,14.604,14.488,14.577,350000.0
2007-11-16 16:11:00,14.569,14.584,14.495,14.558,400000.0
2007-11-16 16:12:00,14.539,14.6,14.492,14.546,550000.0
2007-11-16 16:13:00,14.509,14.628,14.491,14.547,400000.0
2007-11-16 16:14:00,14.49,14.614,14.485,14.586,350000.0
2007-11-16 16:15:00,14.592,14.635,14.514,14.606,450000.0
2007-11-16 16:16:00,14.613,14.625,14.516,14.625,350000.0
2007-11-16 16:17:00,14.633,14.633,14.496,14.535,500000.0
2007-11-16 16:18:00,14.604,14.634,14.523,14.54,350000.0
2007-11-16 16:19:00,14.549,14.64,14.549,14.567,550000.0
2007-11-16 16:20:00,14.544,14.639,14.513,14.557,350000.0
2007-11-16 16:21:00,14.643,14.643,14.53,14.641,400000.0
2007-11-16 16:22:00,14.606,14.649,14.487,14.649,400000.0
2007-11-16 16:23:00,14.65,14.65,14.522,14.551,550000.0
2007-11-16 16:24:00,14.607,14.658,14.539,14.652,450000.0
2007-11-16 16:25:00,14.632,14.673,14.545,14.673,400000.0
2007-11-16 16:26:00,14.667,14.705,14.583,14.583,450000.0
2007-11-16 16:27:00,14.582,14.692,14.565,14.583,500000.0
2007-11-16 16:28:00,14.647,14.705,14.558,14.606,500000.0
2007-11-16 16:29:00,14.581,14.653,14.538,14.589,450000.0
2007-11-16 16:30:00,14.568,14.633,14.528,14.558,500000.0
2007-11-16 16:31:00,14.626,14.626,14.527,14.539,350000.0
2007-11-16 16:32:00,14.662,14.662,14.549,14.549,500000.0
2007-11-16 16:33:00,14.609,14.639,14.481,14.635,400000.0
2007-11-16 16:34:00,14.601,14.662,14.546,14.546,400000.0
2007-11-16 16:35:00,14.601,14.614,14.473,14.587,550000.0
2007-11-16 16:36:00,14.524,14.648,14.493,14.56,500000.0
2007-11-16 16:37:00,14.537,14.638,14.51,14.531,350000.0
2007-11-16 16:38:00,14.493,14.628,14.493,14.628,450000.0
2007-11-16 16:39:00,14.509,14.649,14.506,14.649,450000.0
2007-11-16 16:40:00,14.649,14.666,14.526,14.526,550000.0
2007-11-16 16:41:00,14.612,14.668,14.531,14.613,350000.0
2007-11-16 16:42:00,14.522,14.607,14.517,14.607,350000.0
2007-11-16 16:43:00,14.499,14.612,14.499,14.612,350000.0
2007-11-16 16:44:00,14.577,14.61,14.477,14.496,400000.0
2007-11-16 16:45:00,14.609,14.609,14.446,14.51,400000.0
2007-11-16 16:46:00,14.625,14.625,14.492,14.584,500000.0
2007-11-16 16:47:00,14.507,14.622,14.489,14.609,350000.0
2007-11-16 16:48:00,14.589,14.607,14.484,14.566,350000.0
2007-11-16 16:49:00,14.544,14.624,14.497,14.497,400000.0
2007-11-16 16:50:00,14.605,14.612,14.509,14.612,500000.0
2007-11-16 16:51:00,14.558,14.623,14.535,14.593,400000.0
2007-11-16 16:52:00,14.587,14.642,14.511,14.524,400000.0
2007-11-16 16:53:00,14.504,14.616,14.448,14.553,500000.0
2007-11-16 16:54:00,14.514,14.668,14.493,14.61,550000.0
2007-11-16 16:55:00,14.547,14.575,14.414,14.549,550000.0
2007-11-16 16:56:00,14.519,14.671,14.503,14.512,550000.0
2007-11-16 16:57:00,14.521,14.608,14.461,14.573,400000.0
2007-11-16 16:58:00,14.507,14.603,14.465,14.471,550000.0
2007-11-16 16:59:00,14.496,14.559,14.404,14.459,350000.0
2007-11-16 17:00:00,14.395,14.562,14.395,14.529,450000.0
2007-11-16 17:01:00,14.469,14.538,14.434,14.53,350000.0
2007-11-16 17:02:00,14.433,14.57,14.433,14.52,550000.0
2007-11-16 17:03:00,14.539,14.544,14.415,14.533,550000.0
2007-11-16 17:04:00,14.454,14.555,14.405,14.555,500000.0
2007-11-16 17:05:00,14.435,14.505,14.4,14.505,550000.0
2007-11-16 17:06:00,14.409,14.52,14.399,14.46,350000.0
2007-11-16 17:07:00,14.512,14.524,14.397,14.476,350000.0
2007-11-16 17:08:00,14.435,14.498,14.385,14.481,450000.0
2007-11-16 17:09:00,14.501,14.504,14.403,14.504,500000.0
2007-11-16 17:10:00,14.562,14.562,14.437,14.543,500000.0
2007-11-16 17:11:00,14.467,14.573,14.419,14.573,350000.0
2007-11-16 17:12:00,14.415,14.535,14.391,14.435,350000.0
2007-11-16 17:13:00,14.489,14.537,14.395,14.484,350000.0
2007-11-16 17:14:00,14.494,14.535,14.4,14.535,500000.0
2007-11-16 17:16:00,14.422,14.536,14.402,14.536,350000.0
2007-11-16 17:17:00,14.533,14.533,14.397,14.517,350000.0
2007-11-16 17:18:00,14.552,14.576,14.409,14.543,550000.0
2007-11-16 17:19:00,14.476,14.538,14.415,14.466,400000.0
2007-11-16 17:20:00,14.452,14.571,14.452,14.556,400000.0
2007-11-16 17:21:00,14.492,14.603,14.446,14.446,500000.0
2007-11-16 17:22:00,14.557,14.592,14.448,14.574,500000.0
2007-11-16 17:23:00,14.553,14.578,14.46,14.46,400000.0
2007-11-16 17:24:00,14.474,14.534,14.448,14.466,400000.0
2007-11-16 17:25:00,14.503,14.523,14.417,14.461,350000.0
2007-11-16 17:26:00,14.496,14.531,14.425,14.425,450000.0
2007-11-16 17:27:00,14.505,14.505,14.35,14.442,450000.0
2007-11-16 17:28:00,14.503,14.51,14.363,14.49,500000.0
2007-11-16 17:29:00,14.467,14.486,14.356,14.464,500000.0
2007-11-16 17:30:00,14.468,14.518,14.367,14.511,500000.0
2007-11-16 17:31:00,14.353,14.514,14.353,14.455,450000.0
2007-11-16 17:32:00,14.433,14.465,14.379,14.464,500000.0
2007-11-16 17:33:00,14.464,14.472,14.353,14.452,500000.0
2007-11-16 17:34:00,14.366,14.455,14.299,14.441,450000.0
2007-11-16 17:35:00,14.423,14.437,14.365,14.424,350000.0
2007-11-16 17:36:00,14.45,14.45,14.295,14.339,350000.0
2007-11-16 17:37:00,14.445,14.453,14.387,14.453,300000.0
2007-11-16 17:38:00,14.438,14.484,14.347,14.417,500000.0
2007-11-16 17:39:00,14.383,14.471,14.382,14.393,550000.0
2007-11-16 17:40:00,14.476,14.478,14.357,14.388,400000.0
2007-11-16 17:41:00,14.425,14.475,14.358,14.391,550000.0
2007-11-16 17:42:00,14.385,14.471,14.384,14.413,400000.0
2007-11-16 17:43:00,14.468,14.488,14.373,14.45,400000.0
2007-11-16 17:44:00,14.474,14.504,14.374,14.504,400000.0
2007-11-16 17:45:00,14.496,14.507,14.408,14.427,400000.0
2007-11-16 17:46:00,14.499,14.499,14.382,14.382,550000.0
2007-11-16 17:47:00,14.437,14.529,14.42,14.429,450000.0
2007-11-16 17:48:00,14.4,14.512,14.395,14.492,350000.0
2007-11-16 17:49:00,14.382,14.486,14.371,14.405,350000.0
2007-11-16 17:50:00,14.454,14.454,14.306,14.352,600000.0
2007-11-16 17:51:00,14.468,14.468,14.328,14.389,500000.0
2007-11-16 17:52:00,14.357,14.483,14.355,14.408,500000.0
2007-11-16 17:53:00,14.464,14.464,14.374,14.421,350000.0
2007-11-16 17:54:00,14.432,14.487,14.347,14.391,450000.0
2007-11-16 17:55:00,14.342,14.458,14.335,14.382,450000.0
2007-11-16 17:56:00,14.437,14.505,14.362,14.362,550000.0
2007-11-16 17:57:00,14.456,14.488,14.375,14.389,450000.0
2007-11-16 17:58:00,14.49,14.527,14.4,14.496,350000.0
2007-11-16 17:59:00,14.471,14.496,14.366,14.496,550000.0
2007-11-16 18:00:00,14.497,14.509,14.366,14.428,450000.0
2007-11-16 18:01:00,14.444,14.485,14.385,14.415,400000.0
2007-11-16 18:02:00,14.475,14.497,14.397,14.397,450000.0
2007-11-16 18:03:00,14.552,14.552,14.478,14.499,450000.0
2007-11-16 18:04:00,14.52,14.52,14.385,14.458,450000.0
2007-11-16 18:05:00,14.475,14.569,14.447,14.447,550000.0
2007-11-16 18:06:00,14.523,14.527,14.421,14.456,400000.0
2007-11-16 18:07:00,14.473,14.553,14.399,14.536,400000.0
2007-11-16 18:08:00,14.516,14.529,14.401,14.401,350000.0
2007-11-16 18:09:00,14.437,14.496,14.437,14.451,350000.0
2007-11-16 18:10:00,14.46,14.505,14.342,14.378,400000.0
2007-11-16 18:11:00,14.425,14.516,14.388,14.516,450000.0
2007-11-16 18:12:00,14.444,14.507,14.419,14.426,400000.0
2007-11-16 18:13:00,14.344,14.488,14.344,14.442,350000.0
2007-11-16 18:14:00,14.486,14.486,14.441,14.457,300000.0
2007-11-16 18:15:00,14.418,14.496,14.353,14.4,350000.0
2007-11-16 18:16:00,14.439,14.518,14.393,14.393,350000.0
2007-11-16 18:17:00,14.434,14.526,14.39,14.489,500000.0
2007-11-16 18:18:00,14.433,14.524,14.423,14.5,500000.0
2007-11-16 18:19:00,14.373,14.505,14.373,14.423,300000.0
2007-11-16 18:20:00,14.383,14.537,14.357,14.537,400000.0
2007-11-16 18:21:00,14.547,14.547,14.416,14.416,350000.0
2007-11-16 18:22:00,14.42,14.539,14.42,14.494,350000.0
2007-11-16 18:23:00,14.423,14.513,14.382,14.454,350000.0
2007-11-16 18:24:00,14.49,14.495,14.415,14.451,450000.0
2007-11-16 18:25:00,14.376,14.474,14.357,14.474,350000.0
2007-11-16 18:26:00,14.469,14.49,14.337,14.362,500000.0
2007-11-16 18:27:00,14.479,14.479,14.372,14.461,350000.0
2007-11-16 18:28:00,14.339,14.467,14.303,14.419,550000.0
2007-11-16 18:29:00,14.449,14.449,14.288,14.406,500000.0
2007-11-16 18:30:00,14.442,14.442,14.353,14.428,500000.0
2007-11-16 18:31:00,14.457,14.479,14.307,14.442,350000.0
2007-11-16 18:32:00,14.329,14.43,14.329,14.402,350000.0
2007-11-16 18:33:00,14.305,14.448,14.305,14.332,350000.0
2007-11-16 18:34:00,14.464,14.464,14.371,14.411,350000.0
2007-11-16 18:35:00,14.455,14.471,14.324,14.384,400000.0
2007-11-16 18:36:00,14.443,14.486,14.362,14.392,450000.0
2007-11-16 18:37:00,14.339,14.474,14.339,14.444,550000.0
2007-11-16 18:38:00,14.474,14.487,14.365,14.402,500000.0
2007-11-16 18:39:00,14.458,14.477,14.365,14.454,400000.0
2007-11-16 18:40:00,14.414,14.481,14.339,14.474,450000.0
2007-11-16 18:41:00,14.477,14.491,14.376,14.376,450000.0
2007-11-16 18:42:00,14.354,14.483,14.354,14.448,350000.0
2007-11-16 18:43:00,14.431,14.457,14.31,14.407,400000.0
2007-11-16 18:44:00,14.368,14.444,14.368,14.444,250000.0
2007-11-16 18:45:00,14.438,14.438,14.377,14.406,350000.0
2007-11-16 18:46:00,14.301,14.402,14.301,14.386,450000.0
2007-11-16 18:47:00,14.384,14.411,14.288,14.384,350000.0
2007-11-16 18:48:00,14.385,14.441,14.286,14.399,350000.0
2007-11-16 18:49:00,14.412,14.45,14.327,14.38,400000.0
2007-11-16 18:50:00,14.401,14.45,14.349,14.374,350000.0
2007-11-16 18:51:00,14.394,14.463,14.288,14.463,400000.0
2007-11-16 18:52:00,14.42,14.484,14.359,14.416,350000.0
2007-11-16 18:53:00,14.409,14.49,14.329,14.49,400000.0
2007-11-16 18:54:00,14.44,14.464,14.365,14.459,450000.0
2007-11-16 18:55:00,14.418,14.52,14.408,14.515,400000.0
2007-11-16 18:56:00,14.351,14.438,14.315,14.319,500000.0
2007-11-16 18:57:00,14.41,14.461,14.358,14.431,300000.0
2007-11-16 18:58:00,14.439,14.458,14.341,14.411,500000.0
2007-11-16 18:59:00,14.445,14.445,14.341,14.376,350000.0
2007-11-16 19:00:00,14.376,14.465,14.286,14.328,350000.0
2007-11-16 19:01:00,14.336,14.417,14.309,14.417,400000.0
2007-11-16 19:02:00,14.387,14.498,14.328,14.412,500000.0
2007-11-16 19:03:00,14.415,14.447,14.296,14.431,500000.0
2007-11-16 19:04:00,14.409,14.472,14.31,14.402,550000.0
2007-11-16 19:05:00,14.415,14.447,14.367,14.421,400000.0
2007-11-16 19:06:00,14.338,14.513,14.338,14.373,350000.0
2007-11-16 19:07:00,14.45,14.481,14.382,14.382,300000.0
2007-11-16 19:08:00,14.407,14.48,14.382,14.382,450000.0
2007-11-16 19:09:00,14.466,14.466,14.372,14.403,350000.0
2007-11-16 19:10:00,14.485,14.485,14.345,14.372,550000.0
2007-11-16 19:11:00,14.403,14.416,14.357,14.357,450000.0
2007-11-16 19:12:00,14.417,14.475,14.336,14.475,500000.0
2007-11-16 19:13:00,14.44,14.452,14.298,14.452,400000.0
2007-11-16 19:14:00,14.444,14.481,14.395,14.473,350000.0
2007-11-16 19:15:00,14.395,14.478,14.39,14.478,500000.0
2007-11-16 19:16:00,14.344,14.452,14.344,14.452,400000.0
2007-11-16 19:17:00,14.409,14.505,14.375,14.375,400000.0
2007-11-16 19:18:00,14.386,14.416,14.316,14.344,500000.0
2007-11-16 19:19:00,14.425,14.507,14.397,14.429,450000.0
2007-11-16 19:20:00,14.389,14.473,14.34,14.441,500000.0
2007-11-16 19:21:00,14.478,14.515,14.374,14.429,500000.0
2007-11-16 19:22:00,14.513,14.525,14.407,14.487,450000.0
2007-11-16 19:23:00,14.524,14.524,14.442,14.496,350000.0
2007-11-16 19:24:00,14.539,14.571,14.459,14.476,350000.0
2007-11-16 19:25:00,14.511,14.519,14.387,14.387,400000.0
2007-11-16 19:26:00,14.51,14.51,14.453,14.453,400000.0
2007-11-16 19:27:00,14.476,14.516,14.375,14.405,550000.0
2007-11-16 19:28:00,14.445,14.519,14.43,14.49,400000.0
2007-11-16 19:29:00,14.385,14.519,14.367,14.403,350000.0
2007-11-16 19:30:00,14.525,14.565,14.378,14.514,400000.0
2007-11-16 19:31:00,14.387,14.48,14.354,14.354,500000.0
2007-11-16 19:32:00,14.45,14.546,14.414,14.473,550000.0
2007-11-16 19:33:00,14.507,14.509,14.392,14.396,400000.0
2007-11-16 19:34:00,14.407,14.471,14.372,14.471,550000.0
2007-11-16 19:35:00,14.414,14.544,14.402,14.423,500000.0
2007-11-16 19:36:00,14.472,14.526,14.402,14.497,300000.0
2007-11-16 19:37:00,14.516,14.516,14.385,14.43,450000.0
2007-11-16 19:38:00,14.382,14.535,14.382,14.426,500000.0
2007-11-16 19:39:00,14.522,14.536,14.405,14.443,350000.0
2007-11-16 19:40:00,14.394,14.513,14.369,14.412,400000.0
2007-11-16 19:41:00,14.44,14.506,14.37,14.37,550000.0
2007-11-16 19:42:00,14.39,14.485,14.375,14.457,350000.0
2007-11-16 19:43:00,14.353,14.512,14.353,14.369,500000.0
2007-11-16 19:44:00,14.447,14.482,14.402,14.443,500000.0
2007-11-16 19:45:00,14.365,14.487,14.338,14.389,400000.0
2007-11-16 19:46:00,14.435,14.463,14.347,14.455,350000.0
2007-11-16 19:47:00,14.331,14.459,14.314,14.406,500000.0
2007-11-16 19:48:00,14.369,14.483,14.369,14.471,400000.0
2007-11-16 19:49:00,14.486,14.51,14.399,14.469,400000.0
2007-11-16 19:50:00,14.39,14.442,14.331,14.345,550000.0
2007-11-16 19:51:00,14.392,14.475,14.33,14.33,450000.0
2007-11-16 19:52:00,14.42,14.422,14.345,14.356,350000.0
2007-11-16 19:53:00,14.459,14.459,14.307,14.317,400000.0
2007-11-16 19:54:00,14.375,14.461,14.371,14.427,350000.0
2007-11-16 19:55:00,14.474,14.474,14.362,14.406,450000.0
2007-11-16 19:56:00,14.412,14.453,14.384,14.434,300000.0
2007-11-16 19:57:00,14.404,14.452,14.323,14.42,500000.0
2007-11-16 19:58:00,14.315,14.441,14.315,14.317,350000.0
2007-11-16 19:59:00,14.455,14.455,14.343,14.427,550000.0
2007-11-16 20:00:00,14.398,14.426,14.257,14.298,700000.0
2007-11-16 20:01:00,14.447,14.447,14.314,14.422,400000.0
2007-11-16 20:02:00,14.435,14.435,14.325,14.388,500000.0
2007-11-16 20:03:00,14.347,14.436,14.306,14.433,350000.0
2007-11-16 20:04:00,14.416,14.436,14.346,14.393,350000.0
2007-11-16 20:05:00,14.37,14.426,14.34,14.387,500000.0
2007-11-16 20:06:00,14.39,14.453,14.308,14.308,400000.0
2007-11-16 20:07:00,14.321,14.425,14.319,14.4,350000.0
2007-11-16 20:08:00,14.318,14.468,14.318,14.468,300000.0
2007-11-16 20:09:00,14.403,14.49,14.362,14.396,700000.0
2007-11-16 20:10:00,14.48,14.48,14.382,14.422,500000.0
2007-11-16 20:11:00,14.415,14.462,14.327,14.364,450000.0
2007-11-16 20:12:00,14.431,14.441,14.356,14.356,300000.0
2007-11-16 20:13:00,14.363,14.419,14.339,14.407,350000.0
2007-11-16 20:14:00,14.438,14.478,14.32,14.365,400000.0
2007-11-16 20:15:00,14.485,14.485,14.377,14.441,350000.0
2007-11-16 20:16:00,14.46,14.541,14.425,14.479,550000.0
2007-11-16 20:17:00,14.343,14.479,14.343,14.372,400000.0
2007-11-16 20:18:00,14.385,14.481,14.385,14.434,350000.0
2007-11-16 20:19:00,14.482,14.496,14.37,14.462,500000.0
2007-11-16 20:20:00,14.511,14.511,14.408,14.448,350000.0
2007-11-16 20:21:00,14.428,14.481,14.348,14.348,350000.0
2007-11-16 20:22:00,14.471,14.471,14.323,14.323,400000.0
2007-11-16 20:23:00,14.473,14.493,14.334,14.334,400000.0
2007-11-16 20:24:00,14.461,14.48,14.352,14.353,400000.0
2007-11-16 20:25:00,14.416,14.481,14.348,14.481,250000.0
2007-11-16 20:26:00,14.339,14.463,14.31,14.463,450000.0
2007-11-16 20:27:00,14.388,14.506,14.366,14.48,400000.0
2007-11-16 20:28:00,14.308,14.45,14.308,14.429,500000.0
2007-11-16 20:29:00,14.333,14.467,14.325,14.467,500000.0
2007-11-16 20:30:00,14.301,14.434,14.301,14.434,400000.0
2007-11-16 20:31:00,14.405,14.427,14.308,14.357,400000.0
2007-11-16 20:32:00,14.375,14.413,14.321,14.413,350000.0
2007-11-16 20:33:00,14.459,14.481,14.372,14.425,500000.0
2007-11-16 20:34:00,14.441,14.477,14.37,14.37,350000.0
2007-11-16 20:35:00,14.35,14.447,14.328,14.374,400000.0
2007-11-16 20:36:00,14.401,14.413,14.318,14.409,250000.0
2007-11-16 20:37:00,14.435,14.435,14.288,14.403,250000.0
2007-11-16 20:38:00,14.315,14.402,14.315,14.376,150000.0
2007-11-16 20:39:00,14.446,14.446,14.279,14.279,400000.0
2007-11-16 20:40:00,14.436,14.436,14.286,14.286,350000.0
2007-11-16 20:41:00,14.284,14.411,14.284,14.411,350000.0
2007-11-16 20:42:00,14.316,14.466,14.316,14.439,550000.0
2007-11-16 20:43:00,14.447,14.447,14.355,14.355,350000.0
2007-11-16 20:44:00,14.395,14.395,14.307,14.362,300000.0
2007-11-16 20:45:00,14.341,14.427,14.297,14.362,250000.0
2007-11-16 20:46:00,14.383,14.417,14.341,14.41,250000.0
2007-11-16 20:47:00,14.419,14.419,14.27,14.393,300000.0
2007-11-16 20:48:00,14.421,14.43,14.274,14.43,350000.0
2007-11-16 20:49:00,14.35,14.398,14.305,14.38,350000.0
2007-11-16 20:50:00,14.35,14.401,14.344,14.344,300000.0
2007-11-16 20:51:00,14.371,14.408,14.285,14.297,400000.0
2007-11-16 20:52:00,14.364,14.408,14.267,14.408,250000.0
2007-11-16 20:53:00,14.367,14.462,14.316,14.44,400000.0
2007-11-16 20:54:00,14.397,14.44,14.276,14.417,400000.0
2007-11-16 20:55:00,14.332,14.435,14.332,14.435,250000.0
2007-11-16 20:56:00,14.436,14.436,14.277,14.387,400000.0
2007-11-16 20:57:00,14.427,14.427,14.368,14.4,350000.0
2007-11-16 20:58:00,14.394,14.394,14.326,14.326,100000.0
2007-11-16 20:59:00,14.357,14.434,14.279,14.419,450000.0
2007-11-16 21:00:00,14.377,14.441,14.314,14.441,350000.0
2007-11-16 21:01:00,14.314,14.45,14.302,14.408,400000.0
2007-11-16 21:02:00,14.291,14.437,14.291,14.39,350000.0
2007-11-16 21:03:00,14.412,14.421,14.306,14.401,400000.0
2007-11-16 21:04:00,14.281,14.415,14.27,14.415,350000.0
2007-11-16 21:05:00,14.328,14.362,14.328,14.362,100000.0
2007-11-16 21:06:00,14.406,14.406,14.389,14.389,100000.0
2007-11-16 21:07:00,14.405,14.453,14.355,14.358,500000.0
2007-11-16 21:08:00,14.353,14.441,14.31,14.31,300000.0
2007-11-16 21:09:00,14.43,14.43,14.268,14.269,400000.0
2007-11-16 21:10:00,14.369,14.455,14.32,14.394,300000.0
2007-11-16 21:12:00,14.338,14.338,14.338,14.338,50000.0
2007-11-16 21:13:00,14.446,14.446,14.331,14.337,350000.0
2007-11-16 21:14:00,14.342,14.445,14.302,14.434,400000.0
2007-11-16 21:15:00,14.317,14.345,14.229,14.276,400000.0
2007-11-16 21:16:00,14.409,14.409,14.307,14.362,450000.0
2007-11-16 21:17:00,14.33,14.38,14.33,14.38,100000.0
2007-11-16 21:18:00,14.351,14.447,14.299,14.327,400000.0
2007-11-16 21:19:00,14.334,14.39,14.273,14.314,500000.0
2007-11-16 21:20:00,14.278,14.418,14.278,14.336,550000.0
2007-11-16 21:21:00,14.356,14.356,14.295,14.341,250000.0
2007-11-16 21:22:00,14.338,14.423,14.334,14.335,300000.0
2007-11-16 21:23:00,14.37,14.46,14.345,14.407,350000.0
2007-11-16 21:24:00,14.411,14.411,14.336,14.41,200000.0
2007-11-16 21:25:00,14.363,14.409,14.309,14.309,250000.0
2007-11-16 21:26:00,14.32,14.422,14.276,14.422,350000.0
2007-11-16 21:27:00,14.317,14.435,14.301,14.314,550000.0
2007-11-16 21:28:00,14.383,14.426,14.291,14.423,550000.0
2007-11-16 21:29:00,14.409,14.451,14.336,14.336,550000.0
2007-11-16 21:30:00,14.425,14.425,14.299,14.316,250000.0
2007-11-16 21:31:00,14.316,14.431,14.316,14.426,200000.0
2007-11-16 21:32:00,14.312,14.367,14.301,14.301,250000.0
2007-11-16 21:33:00,14.412,14.412,14.284,14.284,250000.0
2007-11-16 21:34:00,14.389,14.389,14.309,14.309,150000.0
2007-11-16 21:35:00,14.434,14.434,14.285,14.421,300000.0
2007-11-16 21:36:00,14.357,14.461,14.357,14.433,350000.0
2007-11-16 21:37:00,14.421,14.43,14.311,14.41,400000.0
2007-11-16 21:38:00,14.437,14.437,14.298,14.38,400000.0
2007-11-16 21:39:00,14.401,14.401,14.224,14.294,500000.0
2007-11-16 21:40:00,14.389,14.389,14.335,14.375,200000.0
2007-11-16 21:41:00,14.3,14.383,14.3,14.383,250000.0
2007-11-16 21:42:00,14.452,14.452,14.322,14.394,300000.0
2007-11-16 21:43:00,14.363,14.45,14.303,14.356,400000.0
2007-11-16 21:44:00,14.427,14.458,14.311,14.372,400000.0
2007-11-16 21:45:00,14.411,14.475,14.355,14.441,350000.0
2007-11-16 21:46:00,14.374,14.43,14.297,14.297,250000.0
2007-11-16 21:47:00,14.424,14.424,14.329,14.329,100000.0
2007-11-16 21:48:00,14.354,14.366,14.354,14.366,100000.0
2007-11-16 21:49:00,14.42,14.429,14.364,14.429,400000.0
2007-11-16 21:50:00,14.333,14.428,14.333,14.399,400000.0
2007-11-16 21:51:00,14.437,14.437,14.356,14.378,450000.0
2007-11-16 21:52:00,14.414,14.49,14.356,14.406,450000.0
2007-11-16 21:53:00,14.29,14.392,14.29,14.392,100000.0
2007-11-16 21:54:00,14.437,14.449,14.314,14.409,500000.0
2007-11-16 21:55:00,14.417,14.453,14.393,14.418,300000.0
2007-11-16 21:57:00,14.434,14.434,14.393,14.393,100000.0
2007-11-16 21:58:00,14.377,14.476,14.377,14.415,400000.0
2007-11-16 22:00:00,14.344,14.471,14.344,14.445,350000.0
2007-11-16 22:01:00,14.441,14.441,14.305,14.401,450000.0
2007-11-16 22:03:00,14.413,14.413,14.298,14.376,450000.0
2007-11-16 22:04:00,14.402,14.402,14.31,14.31,100000.0
2007-11-16 22:06:00,14.409,14.414,14.306,14.375,450000.0
2007-11-16 22:07:00,14.327,14.408,14.327,14.408,100000.0
2007-11-16 22:09:00,14.359,14.359,14.359,14.359,50000.0
2007-11-16 22:10:00,14.423,14.423,14.423,14.423,50000.0
2007-11-16 22:11:00,14.43,14.43,14.364,14.424,400000.0
2007-11-16 22:12:00,14.373,14.416,14.351,14.37,400000.0
2007-11-16 22:15:00,14.379,14.379,14.374,14.374,100000.0
2007-11-16 22:16:00,14.354,14.354,14.354,14.354,50000.0
2007-11-16 22:17:00,14.359,14.375,14.359,14.375,100000.0
2007-11-16 22:20:00,14.341,14.466,14.328,14.35,400000.0
2007-11-16 22:21:00,14.418,14.421,14.315,14.315,150000.0
2007-11-16 22:22:00,14.398,14.398,14.398,14.398,50000.0
2007-11-16 22:23:00,14.431,14.431,14.431,14.431,50000.0
2007-11-16 22:24:00,14.367,14.428,14.314,14.368,400000.0
2007-11-16 22:26:00,14.363,14.44,14.325,14.372,350000.0
2007-11-16 22:27:00,14.382,14.476,14.363,14.44,350000.0
2007-11-16 22:28:00,14.412,14.44,14.341,14.341,200000.0
2007-11-16 22:29:00,14.371,14.43,14.293,14.349,350000.0
2007-11-16 22:30:00,14.42,14.445,14.367,14.404,400000.0
2007-11-16 22:31:00,14.409,14.409,14.28,14.293,300000.0
2007-11-16 22:32:00,14.401,14.444,14.302,14.302,300000.0
2007-11-16 22:33:00,14.403,14.427,14.313,14.361,800000.0
2007-11-16 22:34:00,14.417,14.417,14.323,14.323,250000.0
2007-11-16 22:36:00,14.399,14.399,14.293,14.365,450000.0
2007-11-16 22:38:00,14.421,14.421,14.319,14.33,600000.0
2007-11-16 22:39:00,14.361,14.434,14.3,14.3,550000.0
2007-11-16 22:40:00,14.36,14.369,14.266,14.369,350000.0
2007-11-16 22:41:00,14.322,14.423,14.286,14.411,800000.0
2007-11-16 22:42:00,14.385,14.392,14.283,14.355,500000.0
2007-11-16 22:43:00,14.319,14.426,14.319,14.426,200000.0
2007-11-16 22:44:00,14.306,14.409,14.306,14.409,150000.0
2007-11-16 22:45:00,14.366,14.366,14.318,14.318,100000.0
2007-11-16 22:46:00,14.369,14.415,14.316,14.316,400000.0
2007-11-16 22:47:00,14.335,14.398,14.335,14.398,150000.0
2007-11-16 22:48:00,14.429,14.429,14.333,14.428,150000.0
2007-11-16 22:49:00,14.361,14.378,14.268,14.268,200000.0
2007-11-16 22:50:00,14.368,14.368,14.322,14.322,100000.0
2007-11-16 22:54:00,14.352,14.426,14.312,14.363,400000.0
2007-11-16 22:55:00,14.328,14.328,14.328,14.328,50000.0
2007-11-16 22:56:00,14.391,14.427,14.372,14.426,350000.0
2007-11-16 22:57:00,14.42,14.42,14.401,14.401,100000.0
2007-11-16 22:58:00,14.363,14.417,14.334,14.34,250000.0
2007-11-16 22:59:00,14.4,14.408,14.321,14.323,300000.0
2007-11-16 23:00:00,14.392,14.429,14.317,14.391,350000.0
2007-11-16 23:01:00,14.439,14.447,14.337,14.43,400000.0
2007-11-16 23:03:00,14.354,14.451,14.354,14.451,200000.0
2007-11-16 23:04:00,14.367,14.43,14.358,14.376,200000.0
2007-11-16 23:05:00,14.369,14.435,14.354,14.354,150000.0
2007-11-16 23:06:00,14.374,14.403,14.298,14.324,250000.0
2007-11-16 23:07:00,14.392,14.392,14.291,14.361,350000.0
2007-11-16 23:09:00,14.379,14.379,14.273,14.345,450000.0
2007-11-16 23:10:00,14.389,14.389,14.389,14.389,50000.0
2007-11-16 23:12:00,14.395,14.395,14.283,14.363,450000.0
2007-11-16 23:13:00,14.354,14.354,14.29,14.313,150000.0
2007-11-16 23:14:00,14.389,14.389,14.283,14.355,450000.0
2007-11-16 23:15:00,14.382,14.382,14.328,14.328,200000.0
2007-11-16 23:18:00,14.404,14.404,14.404,14.404,50000.0
2007-11-16 23:19:00,14.347,14.445,14.342,14.342,300000.0
2007-11-16 23:20:00,14.398,14.411,14.29,14.411,350000.0
2007-11-16 23:21:00,14.284,14.453,14.284,14.309,350000.0
2007-11-16 23:22:00,14.298,14.298,14.298,14.298,50000.0
2007-11-16 23:23:00,14.307,14.381,14.307,14.381,100000.0
2007-11-16 23:28:00,14.404,14.404,14.295,14.37,450000.0
2007-11-16 23:29:00,14.316,14.363,14.295,14.354,400000.0
2007-11-16 23:30:00,14.4,14.4,14.278,14.355,450000.0
2007-11-16 23:32:00,14.397,14.419,14.305,14.374,450000.0
2007-11-16 23:33:00,14.409,14.409,14.409,14.409,100000.0
2007-11-16 23:35:00,14.318,14.436,14.318,14.356,300000.0
2007-11-16 23:36:00,14.388,14.438,14.388,14.438,100000.0
2007-11-16 23:40:00,14.389,14.389,14.283,14.355,450000.0
2007-11-16 23:41:00,14.355,14.412,14.331,14.359,250000.0
2007-11-16 23:43:00,14.419,14.419,14.326,14.411,150000.0
2007-11-16 23:48:00,14.324,14.423,14.324,14.347,250000.0
2007-11-16 23:49:00,14.343,14.343,14.343,14.343,50000.0
2007-11-16 23:50:00,14.396,14.396,14.304,14.311,200000.0
2007-11-16 23:51:00,14.416,14.416,14.416,14.416,50000.0
2007-11-16 23:53:00,14.36,14.404,14.326,14.386,250000.0
2007-11-16 23:54:00,14.368,14.402,14.29,14.29,200000.0
2007-11-16 23:55:00,14.329,14.429,14.316,14.37,400000.0
2007-11-19 00:00:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:10:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:20:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:30:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:32:00,14.396,14.413,14.302,14.368,450000.0
2007-11-19 00:33:00,14.339,14.339,14.339,14.339,100000.0
2007-11-19 00:35:00,14.396,14.411,14.302,14.368,450000.0
2007-11-19 00:40:00,14.424,14.424,14.347,14.347,150000.0
2007-11-19 00:50:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:53:00,14.439,14.439,14.333,14.405,450000.0
2007-11-19 00:58:00,14.414,14.414,14.292,14.359,450000.0
2007-11-19 01:00:00,14.422,14.448,14.395,14.439,250000.0
2007-11-19 01:01:00,14.415,14.479,14.347,14.403,350000.0
2007-11-19 01:02:00,14.399,14.467,14.347,14.467,300000.0
2007-11-19 01:03:00,14.505,14.511,14.444,14.444,200000.0
2007-11-19 01:04:00,14.425,14.541,14.389,14.478,350000.0
2007-11-19 01:05:00,14.427,14.548,14.427,14.508,200000.0
2007-11-19 01:06:00,14.391,14.524,14.391,14.464,300000.0
2007-11-19 01:07:00,14.461,14.488,14.368,14.391,750000.0
2007-11-19 01:09:00,14.44,14.521,14.44,14.521,150000.0
2007-11-19 01:10:00,14.496,14.533,14.431,14.441,450000.0
2007-11-19 01:11:00,14.46,14.574,14.406,14.406,350000.0
2007-11-19 01:12:00,14.394,14.394,14.394,14.394,50000.0
2007-11-19 01:13:00,14.449,14.523,14.433,14.433,350000.0
2007-11-19 01:14:00,14.417,14.529,14.399,14.529,450000.0
2007-11-19 01:15:00,14.415,14.505,14.372,14.505,500000.0
2007-11-19 01:16:00,14.406,14.526,14.406,14.526,150000.0
2007-11-19 01:17:00,14.47,14.52,14.444,14.52,150000.0
2007-11-19 01:19:00,14.441,14.517,14.441,14.517,150000.0
2007-11-19 01:20:00,14.425,14.488,14.425,14.488,100000.0
2007-11-19 01:22:00,14.504,14.504,14.398,14.47,450000.0
2007-11-19 01:24:00,14.493,14.493,14.486,14.486,100000.0
2007-11-19 01:25:00,14.485,14.513,14.485,14.513,100000.0
2007-11-19 01:26:00,14.459,14.459,14.39,14.406,150000.0
2007-11-19 01:27:00,14.479,14.483,14.373,14.445,500000.0
2007-11-19 01:28:00,14.427,14.496,14.373,14.476,250000.0
2007-11-19 01:29:00,14.488,14.488,14.391,14.391,100000.0
2007-11-19 01:30:00,14.387,14.406,14.387,14.406,100000.0
2007-11-19 01:31:00,14.515,14.515,14.374,14.374,100000.0
2007-11-19 01:33:00,14.503,14.503,14.473,14.473,100000.0
2007-11-19 01:36:00,14.504,14.504,14.398,14.47,500000.0
2007-11-19 01:37:00,14.489,14.489,14.437,14.437,150000.0
2007-11-19 01:38:00,14.418,14.532,14.413,14.493,300000.0
2007-11-19 01:40:00,14.409,14.415,14.409,14.415,100000.0
2007-11-19 01:41:00,14.446,14.522,14.399,14.522,250000.0
2007-11-19 01:42:00,14.467,14.467,14.467,14.467,50000.0
2007-11-19 01:43:00,14.529,14.532,14.529,14.532,100000.0
2007-11-19 01:44:00,14.535,14.544,14.43,14.54,400000.0
2007-11-19 01:45:00,14.438,14.527,14.438,14.527,100000.0
2007-11-19 01:47:00,14.494,14.539,14.407,14.539,450000.0
2007-11-19 01:48:00,14.522,14.53,14.476,14.524,250000.0
2007-11-19 01:50:00,14.443,14.443,14.389,14.389,100000.0
2007-11-19 01:51:00,14.464,14.464,14.373,14.373,100000.0
2007-11-19 01:52:00,14.504,14.504,14.398,14.47,450000.0
2007-11-19 01:53:00,14.438,14.438,14.383,14.383,100000.0
2007-11-19 01:54:00,14.429,14.429,14.429,14.429,50000.0
2007-11-19 01:56:00,14.447,14.559,14.429,14.43,500000.0
2007-11-19 01:57:00,14.514,14.562,14.417,14.55,550000.0
2007-11-19 01:58:00,14.529,14.529,14.41,14.435,350000.0
2007-11-19 01:59:00,14.544,14.544,14.406,14.508,700000.0
2007-11-19 02:00:00,14.489,14.489,14.383,14.455,450000.0
2007-11-19 02:03:00,14.508,14.519,14.457,14.457,350000.0
2007-11-19 02:04:00,14.504,14.538,14.504,14.521,150000.0
2007-11-19 02:05:00,14.433,14.545,14.433,14.545,200000.0
2007-11-19 02:06:00,14.512,14.577,14.512,14.577,300000.0
2007-11-19 02:07:00,14.449,14.592,14.449,14.592,350000.0
2007-11-19 02:08:00,14.574,14.6,14.512,14.512,300000.0
2007-11-19 02:09:00,14.547,14.604,14.487,14.535,650000.0
2007-11-19 02:10:00,14.438,14.58,14.438,14.504,250000.0
2007-11-19 02:11:00,14.551,14.551,14.538,14.538,100000.0
2007-11-19 02:12:00,14.594,14.594,14.509,14.509,150000.0
2007-11-19 02:13:00,14.538,14.538,14.495,14.495,100000.0
2007-11-19 02:14:00,14.51,14.605,14.5,14.547,250000.0
2007-11-19 02:15:00,14.55,14.604,14.465,14.599,400000.0
2007-11-19 02:16:00,14.573,14.578,14.5,14.5,200000.0
2007-11-19 02:17:00,14.544,14.605,14.466,14.53,300000.0
2007-11-19 02:18:00,14.488,14.558,14.45,14.558,400000.0
2007-11-19 02:20:00,14.525,14.571,14.463,14.564,250000.0
2007-11-19 02:21:00,14.584,14.584,14.486,14.558,300000.0
2007-11-19 02:22:00,14.482,14.583,14.482,14.583,300000.0
2007-11-19 02:23:00,14.593,14.593,14.524,14.575,200000.0
2007-11-19 02:24:00,14.605,14.616,14.472,14.616,650000.0
2007-11-19 02:25:00,14.47,14.542,14.47,14.518,300000.0
2007-11-19 02:26:00,14.472,14.586,14.472,14.554,200000.0
2007-11-19 02:27:00,14.52,14.601,14.52,14.601,200000.0
2007-11-19 02:28:00,14.578,14.645,14.512,14.512,300000.0
2007-11-19 02:30:00,14.561,14.61,14.474,14.602,400000.0
2007-11-19 02:31:00,14.497,14.565,14.497,14.565,150000.0
2007-11-19 02:32:00,14.518,14.569,14.488,14.497,250000.0
2007-11-19 02:33:00,14.573,14.59,14.479,14.553,550000.0
2007-11-19 02:34:00,14.585,14.61,14.538,14.55,500000.0
2007-11-19 02:35:00,14.549,14.639,14.549,14.639,250000.0
2007-11-19 02:36:00,14.56,14.629,14.56,14.598,550000.0
2007-11-19 02:37:00,14.538,14.545,14.538,14.545,100000.0
2007-11-19 02:38:00,14.506,14.619,14.503,14.619,200000.0
2007-11-19 02:39:00,14.577,14.594,14.483,14.512,300000.0
2007-11-19 02:40:00,14.593,14.607,14.493,14.569,550000.0
2007-11-19 02:42:00,14.607,14.607,14.496,14.496,300000.0
2007-11-19 02:46:00,14.608,14.619,14.508,14.573,450000.0
2007-11-19 02:47:00,14.485,14.572,14.485,14.558,200000.0
2007-11-19 02:50:00,14.567,14.625,14.507,14.588,400000.0
2007-11-19 02:51:00,14.512,14.638,14.512,14.545,550000.0
2007-11-19 02:52:00,14.577,14.59,14.455,14.455,250000.0
2007-11-19 02:53:00,14.534,14.595,14.534,14.595,200000.0
2007-11-19 02:54:00,14.576,14.576,14.524,14.556,350000.0
2007-11-19 02:55:00,14.499,14.499,14.497,14.497,100000.0
2007-11-19 02:56:00,14.466,14.596,14.466,14.522,600000.0
2007-11-19 02:57:00,14.572,14.572,14.483,14.568,300000.0
2007-11-19 02:58:00,14.505,14.626,14.488,14.536,400000.0
2007-11-19 02:59:00,14.587,14.626,14.493,14.588,650000.0
2007-11-19 03:00:00,14.469,14.554,14.469,14.538,200000.0
2007-11-19 03:01:00,14.533,14.561,14.495,14.561,150000.0
2007-11-19 03:02:00,14.493,14.571,14.493,14.571,100000.0
2007-11-19 03:03:00,14.531,14.565,14.494,14.565,300000.0
2007-11-19 03:04:00,14.491,14.617,14.491,14.586,250000.0
2007-11-19 03:05:00,14.476,14.603,14.476,14.603,250000.0
2007-11-19 03:08:00,14.552,14.617,14.531,14.617,350000.0
2007-11-19 03:09:00,14.552,14.627,14.486,14.584,700000.0
2007-11-19 03:10:00,14.561,14.58,14.561,14.58,100000.0
2007-11-19 03:11:00,14.617,14.617,14.505,14.505,250000.0
2007-11-19 03:12:00,14.517,14.517,14.517,14.517,50000.0
2007-11-19 03:13:00,14.604,14.636,14.521,14.528,550000.0
2007-11-19 03:14:00,14.521,14.606,14.494,14.606,150000.0
2007-11-19 03:15:00,14.527,14.527,14.47,14.47,100000.0
2007-11-19 03:16:00,14.524,14.541,14.524,14.541,100000.0
2007-11-19 03:17:00,14.544,14.574,14.544,14.574,100000.0
2007-11-19 03:20:00,14.579,14.579,14.473,14.545,450000.0
2007-11-19 03:23:00,14.576,14.586,14.576,14.586,200000.0
2007-11-19 03:24:00,14.589,14.589,14.464,14.537,450000.0
2007-11-19 03:25:00,14.54,14.54,14.507,14.507,100000.0
2007-11-19 03:26:00,14.586,14.586,14.586,14.586,50000.0
2007-11-19 03:27:00,14.521,14.573,14.521,14.573,100000.0
2007-11-19 03:28:00,14.538,14.62,14.538,14.572,150000.0
2007-11-19 03:29:00,14.52,14.622,14.52,14.622,150000.0
2007-11-19 03:30:00,14.554,14.554,14.554,14.554,50000.0
2007-11-19 03:32:00,14.587,14.587,14.472,14.545,450000.0
2007-11-19 03:33:00,14.516,14.557,14.458,14.458,200000.0
2007-11-19 03:36:00,14.538,14.538,14.538,14.538,100000.0
2007-11-19 03:37:00,14.591,14.591,14.488,14.488,100000.0
2007-11-19 03:38:00,14.592,14.592,14.476,14.552,450000.0
2007-11-19 03:39:00,14.575,14.575,14.558,14.558,100000.0
2007-11-19 03:40:00,14.518,14.518,14.463,14.463,100000.0
2007-11-19 03:44:00,14.516,14.601,14.516,14.601,100000.0
2007-11-19 03:47:00,14.474,14.629,14.474,14.629,300000.0
2007-11-19 03:48:00,14.613,14.613,14.502,14.502,100000.0
2007-11-19 03:49:00,14.458,14.599,14.405,14.599,600000.0
2007-11-19 03:50:00,14.577,14.577,14.488,14.488,150000.0
2007-11-19 03:52:00,14.568,14.591,14.537,14.59,350000.0
2007-11-19 03:53:00,14.599,14.599,14.493,14.565,450000.0
2007-11-19 03:55:00,14.594,14.594,14.488,14.56,450000.0
2007-11-19 03:59:00,14.535,14.598,14.466,14.509,400000.0
2007-11-19 04:00:00,14.616,14.616,14.47,14.556,350000.0
2007-11-19 04:03:00,14.593,14.593,14.476,14.555,450000.0
2007-11-19 04:04:00,14.579,14.579,14.545,14.545,300000.0
2007-11-19 04:05:00,14.605,14.617,14.51,14.575,450000.0
2007-11-19 04:06:00,14.59,14.59,14.553,14.553,100000.0
2007-11-19 04:08:00,14.589,14.589,14.483,14.555,450000.0
2007-11-19 04:10:00,14.556,14.628,14.555,14.555,150000.0
2007-11-19 04:11:00,14.623,14.623,14.549,14.549,100000.0
2007-11-19 04:13:00,14.628,14.632,14.516,14.616,250000.0
2007-11-19 04:14:00,14.612,14.612,14.564,14.564,100000.0
2007-11-19 04:15:00,14.492,14.578,14.492,14.578,100000.0
2007-11-19 04:18:00,14.609,14.609,14.503,14.575,450000.0
2007-11-19 04:19:00,14.555,14.555,14.555,14.555,50000.0
2007-11-19 04:20:00,14.555,14.555,14.555,14.555,50000.0
2007-11-19 04:26:00,14.597,14.617,14.503,14.57,450000.0
2007-11-19 04:30:00,14.59,14.59,14.566,14.581,200000.0
2007-11-19 04:31:00,14.587,14.587,14.572,14.572,200000.0
2007-11-19 04:32:00,14.605,14.605,14.605,14.605,50000.0
2007-11-19 04:34:00,14.599,14.599,14.493,14.565,450000.0
2007-11-19 04:35:00,14.554,14.554,14.519,14.519,100000.0
2007-11-19 04:37:00,14.609,14.609,14.503,14.503,100000.0
2007-11-19 04:38:00,14.604,14.605,14.598,14.598,200000.0
2007-11-19 04:39:00,14.498,14.601,14.498,14.589,250000.0
2007-11-19 04:40:00,14.579,14.579,14.473,14.545,450000.0
2007-11-19 04:42:00,14.607,14.619,14.506,14.581,450000.0
2007-11-19 04:44:00,14.538,14.641,14.538,14.618,250000.0
2007-11-19 04:45:00,14.545,14.628,14.522,14.552,300000.0
2007-11-19 04:46:00,14.511,14.578,14.491,14.491,250000.0
2007-11-19 04:47:00,14.574,14.632,14.574,14.593,200000.0
2007-11-19 04:50:00,14.561,14.571,14.561,14.571,100000.0
2007-11-19 04:51:00,14.584,14.604,14.519,14.604,300000.0
2007-11-19 04:53:00,14.629,14.629,14.51,14.581,400000.0
2007-11-19 04:54:00,14.617,14.653,14.606,14.653,200000.0
2007-11-19 04:55:00,14.559,14.656,14.559,14.656,150000.0
2007-11-19 04:57:00,14.619,14.619,14.513,14.585,450000.0
2007-11-19 04:58:00,14.582,14.61,14.495,14.495,150000.0
2007-11-19 05:00:00,14.535,14.609,14.519,14.519,300000.0
2007-11-19 05:01:00,14.554,14.639,14.523,14.614,400000.0
2007-11-19 05:02:00,14.596,14.596,14.517,14.548,250000.0
2007-11-19 05:03:00,14.527,14.627,14.527,14.574,200000.0
2007-11-19 05:04:00,14.511,14.568,14.511,14.523,150000.0
2007-11-19 05:05:00,14.589,14.589,14.512,14.512,100000.0
2007-11-19 05:07:00,14.618,14.624,14.618,14.624,100000.0
2007-11-19 05:08:00,14.638,14.638,14.638,14.638,50000.0
2007-11-19 05:10:00,14.599,14.599,14.493,14.565,450000.0
2007-11-19 05:12:00,14.589,14.589,14.483,14.555,450000.0
2007-11-19 05:14:00,14.536,14.632,14.536,14.632,100000.0
2007-11-19 05:15:00,14.554,14.647,14.514,14.636,550000.0
2007-11-19 05:16:00,14.558,14.668,14.558,14.659,350000.0
2007-11-19 05:17:00,14.545,14.649,14.512,14.647,500000.0
2007-11-19 05:18:00,14.647,14.647,14.541,14.627,250000.0
2007-11-19 05:20:00,14.599,14.617,14.509,14.585,450000.0
2007-11-19 05:22:00,14.557,14.672,14.531,14.624,500000.0
2007-11-19 05:23:00,14.545,14.651,14.54,14.614,350000.0
2007-11-19 05:24:00,14.619,14.619,14.619,14.619,50000.0
2007-11-19 05:26:00,14.609,14.609,14.503,14.575,450000.0
2007-11-19 05:28:00,14.642,14.642,14.608,14.608,100000.0
2007-11-19 05:30:00,14.497,14.515,14.497,14.515,150000.0
2007-11-19 05:31:00,14.529,14.548,14.5,14.5,200000.0
2007-11-19 05:32:00,14.514,14.514,14.514,14.514,50000.0
2007-11-19 05:34:00,14.589,14.589,14.496,14.496,100000.0
2007-11-19 05:36:00,14.575,14.62,14.495,14.514,350000.0
2007-11-19 05:37:00,14.589,14.611,14.483,14.593,650000.0
2007-11-19 05:39:00,14.637,14.639,14.53,14.564,550000.0
2007-11-19 05:40:00,14.486,14.56,14.474,14.53,300000.0
2007-11-19 05:41:00,14.581,14.625,14.517,14.605,250000.0
2007-11-19 05:42:00,14.613,14.613,14.535,14.556,200000.0
2007-11-19 05:43:00,14.542,14.643,14.493,14.584,450000.0
2007-11-19 05:44:00,14.565,14.565,14.463,14.524,300000.0
2007-11-19 05:45:00,14.565,14.58,14.565,14.58,150000.0
2007-11-19 05:46:00,14.535,14.63,14.505,14.534,300000.0
2007-11-19 05:50:00,14.553,14.61,14.542,14.61,200000.0
2007-11-19 05:51:00,14.588,14.619,14.479,14.587,550000.0
2007-11-19 05:53:00,14.587,14.587,14.472,14.55,450000.0
2007-11-19 05:55:00,14.616,14.616,14.575,14.575,100000.0
2007-11-19 05:56:00,14.621,14.621,14.529,14.615,150000.0
2007-11-19 05:59:00,14.586,14.586,14.529,14.529,100000.0
2007-11-19 06:00:00,14.518,14.518,14.518,14.518,50000.0
2007-11-19 06:05:00,14.556,14.619,14.502,14.515,250000.0
2007-11-19 06:06:00,14.524,14.625,14.466,14.559,650000.0
2007-11-19 06:08:00,14.486,14.568,14.443,14.542,400000.0
2007-11-19 06:09:00,14.495,14.526,14.495,14.526,150000.0
2007-11-19 06:10:00,14.561,14.594,14.476,14.558,450000.0
2007-11-19 06:11:00,14.582,14.582,14.44,14.44,300000.0
2007-11-19 06:15:00,14.454,14.555,14.454,14.458,350000.0
2007-11-19 06:16:00,14.54,14.597,14.537,14.586,250000.0
2007-11-19 06:18:00,14.579,14.613,14.478,14.478,300000.0
2007-11-19 06:20:00,14.469,14.559,14.469,14.559,400000.0
2007-11-19 06:21:00,14.526,14.634,14.512,14.57,450000.0
2007-11-19 06:25:00,14.567,14.6,14.477,14.519,500000.0
2007-11-19 06:26:00,14.507,14.636,14.491,14.562,400000.0
2007-11-19 06:28:00,14.519,14.584,14.47,14.526,300000.0
2007-11-19 06:29:00,14.49,14.59,14.47,14.536,250000.0
2007-11-19 06:30:00,14.502,14.578,14.459,14.523,600000.0
2007-11-19 06:31:00,14.468,14.568,14.468,14.551,400000.0
2007-11-19 06:32:00,14.485,14.532,14.483,14.532,200000.0
2007-11-19 06:33:00,14.552,14.585,14.448,14.456,400000.0
2007-11-19 06:34:00,14.515,14.574,14.479,14.479,400000.0
2007-11-19 06:37:00,14.509,14.509,14.509,14.509,50000.0
2007-11-19 06:39:00,14.492,14.597,14.468,14.468,450000.0
2007-11-19 06:40:00,14.508,14.618,14.465,14.52,350000.0
2007-11-19 06:41:00,14.437,14.544,14.437,14.544,150000.0
2007-11-19 06:42:00,14.483,14.554,14.432,14.462,350000.0
2007-11-19 06:43:00,14.559,14.559,14.453,14.525,450000.0
2007-11-19 06:44:00,14.579,14.579,14.528,14.579,350000.0
2007-11-19 06:45:00,14.508,14.649,14.508,14.615,350000.0
2007-11-19 06:46:00,14.553,14.59,14.475,14.516,550000.0
2007-11-19 06:47:00,14.528,14.607,14.47,14.494,300000.0
2007-11-19 06:48:00,14.491,14.554,14.491,14.524,250000.0
2007-11-19 06:50:00,14.447,14.543,14.447,14.543,300000.0
2007-11-19 06:51:00,14.469,14.555,14.427,14.547,300000.0
2007-11-19 06:52:00,14.558,14.599,14.463,14.463,300000.0
2007-11-19 06:53:00,14.553,14.582,14.44,14.482,350000.0
2007-11-19 06:55:00,14.557,14.579,14.449,14.547,450000.0
2007-11-19 06:56:00,14.553,14.553,14.425,14.514,350000.0
2007-11-19 06:57:00,14.53,14.565,14.53,14.565,100000.0
2007-11-19 06:58:00,14.428,14.548,14.415,14.548,300000.0
2007-11-19 06:59:00,14.429,14.528,14.427,14.493,400000.0
2007-11-19 07:00:00,14.425,14.526,14.397,14.443,500000.0
2007-11-19 07:01:00,14.426,14.538,14.423,14.431,400000.0
2007-11-19 07:03:00,14.526,14.544,14.432,14.499,450000.0
2007-11-19 07:04:00,14.445,14.522,14.445,14.485,150000.0
2007-11-19 07:06:00,14.514,14.514,14.395,14.395,300000.0
2007-11-19 07:08:00,14.548,14.572,14.438,14.482,550000.0
2007-11-19 07:09:00,14.487,14.531,14.398,14.474,500000.0
2007-11-19 07:10:00,14.439,14.537,14.422,14.505,350000.0
2007-11-19 07:11:00,14.434,14.564,14.429,14.47,600000.0
2007-11-19 07:12:00,14.578,14.594,14.481,14.5,300000.0
2007-11-19 07:13:00,14.424,14.538,14.424,14.538,350000.0
2007-11-19 07:14:00,14.472,14.558,14.461,14.531,450000.0
2007-11-19 07:15:00,14.501,14.544,14.421,14.522,250000.0
2007-11-19 07:16:00,14.456,14.541,14.425,14.486,500000.0
2007-11-19 07:17:00,14.536,14.54,14.408,14.463,400000.0
2007-11-19 07:18:00,14.495,14.538,14.491,14.503,300000.0
2007-11-19 07:19:00,14.441,14.577,14.441,14.457,550000.0
2007-11-19 07:20:00,14.548,14.614,14.458,14.458,350000.0
2007-11-19 07:21:00,14.533,14.584,14.452,14.477,350000.0
2007-11-19 07:22:00,14.48,14.562,14.472,14.521,350000.0
2007-11-19 07:23:00,14.541,14.541,14.489,14.489,100000.0
2007-11-19 07:24:00,14.534,14.534,14.44,14.498,400000.0
2007-11-19 07:25:00,14.491,14.519,14.425,14.442,400000.0
2007-11-19 07:26:00,14.444,14.513,14.423,14.478,350000.0
2007-11-19 07:27:00,14.531,14.534,14.416,14.534,350000.0
2007-11-19 07:28:00,14.453,14.567,14.424,14.475,450000.0
2007-11-19 07:29:00,14.423,14.53,14.393,14.53,400000.0
2007-11-19 07:30:00,14.483,14.542,14.407,14.453,550000.0
2007-11-19 07:31:00,14.532,14.532,14.44,14.489,300000.0
2007-11-19 07:32:00,14.53,14.53,14.393,14.399,350000.0
2007-11-19 07:33:00,14.475,14.5,14.405,14.496,400000.0
2007-11-19 07:34:00,14.51,14.512,14.418,14.488,350000.0
2007-11-19 07:35:00,14.532,14.532,14.417,14.519,350000.0
2007-11-19 07:36:00,14.44,14.528,14.44,14.528,150000.0
2007-11-19 07:37:00,14.46,14.526,14.441,14.526,350000.0
2007-11-19 07:38:00,14.527,14.527,14.442,14.505,400000.0
2007-11-19 07:39:00,14.531,14.531,14.384,14.509,400000.0
2007-11-19 07:40:00,14.476,14.498,14.444,14.498,350000.0
2007-11-19 07:41:00,14.438,14.503,14.396,14.403,550000.0
2007-11-19 07:42:00,14.433,14.581,14.432,14.46,550000.0
2007-11-19 07:43:00,14.52,14.559,14.431,14.509,450000.0
2007-11-19 07:44:00,14.442,14.535,14.364,14.535,350000.0
2007-11-19 07:45:00,14.461,14.527,14.37,14.408,400000.0
2007-11-19 07:46:00,14.433,14.538,14.433,14.506,400000.0
2007-11-19 07:47:00,14.454,14.568,14.448,14.448,350000.0
2007-11-19 07:48:00,14.435,14.521,14.424,14.424,250000.0
2007-11-19 07:50:00,14.548,14.548,14.428,14.477,450000.0
2007-11-19 07:51:00,14.436,14.563,14.436,14.511,450000.0
2007-11-19 07:52:00,14.481,14.546,14.412,14.509,450000.0
2007-11-19 07:53:00,14.448,14.54,14.412,14.481,450000.0
2007-11-19 07:54:00,14.487,14.5,14.383,14.409,400000.0
2007-11-19 07:55:00,14.454,14.547,14.454,14.531,500000.0
2007-11-19 07:56:00,14.396,14.519,14.362,14.519,450000.0
2007-11-19 07:57:00,14.429,14.435,14.377,14.377,250000.0
2007-11-19 07:58:00,14.4,14.537,14.4,14.469,350000.0
2007-11-19 07:59:00,14.549,14.549,14.403,14.454,450000.0
2007-11-19 08:00:00,14.394,14.545,14.394,14.499,500000.0
2007-11-19 08:01:00,14.534,14.548,14.492,14.495,300000.0
2007-11-19 08:02:00,14.384,14.51,14.38,14.51,400000.0
2007-11-19 08:03:00,14.513,14.513,14.405,14.448,250000.0
2007-11-19 08:04:00,14.491,14.551,14.42,14.436,450000.0
2007-11-19 08:05:00,14.528,14.528,14.439,14.493,450000.0
2007-11-19 08:06:00,14.489,14.528,14.409,14.409,250000.0
2007-11-19 08:07:00,14.494,14.548,14.425,14.522,500000.0
2007-11-19 08:08:00,14.452,14.531,14.428,14.529,500000.0
2007-11-19 08:09:00,14.453,14.53,14.398,14.53,550000.0
2007-11-19 08:10:00,14.481,14.526,14.455,14.48,350000.0
2007-11-19 08:11:00,14.493,14.559,14.465,14.55,400000.0
2007-11-19 08:12:00,14.439,14.521,14.393,14.521,550000.0
2007-11-19 08:13:00,14.522,14.522,14.383,14.485,400000.0
2007-11-19 08:14:00,14.506,14.516,14.383,14.489,450000.0
2007-11-19 08:15:00,14.488,14.519,14.398,14.519,550000.0
2007-11-19 08:16:00,14.467,14.509,14.387,14.509,400000.0
2007-11-19 08:17:00,14.456,14.51,14.373,14.483,400000.0
2007-11-19 08:18:00,14.497,14.549,14.413,14.486,500000.0
2007-11-19 08:19:00,14.488,14.521,14.41,14.41,400000.0
2007-11-19 08:20:00,14.438,14.533,14.411,14.533,400000.0
2007-11-19 08:21:00,14.471,14.524,14.426,14.515,400000.0
2007-11-19 08:22:00,14.484,14.533,14.406,14.406,550000.0
2007-11-19 08:23:00,14.388,14.518,14.388,14.388,400000.0
2007-11-19 08:24:00,14.439,14.522,14.398,14.522,400000.0
2007-11-19 08:25:00,14.523,14.531,14.432,14.505,350000.0
2007-11-19 08:26:00,14.481,14.53,14.433,14.509,400000.0
2007-11-19 08:27:00,14.492,14.547,14.419,14.419,400000.0
2007-11-19 08:28:00,14.45,14.534,14.409,14.476,550000.0
2007-11-19 08:29:00,14.371,14.566,14.371,14.458,400000.0
2007-11-19 08:30:00,14.452,14.528,14.372,14.398,400000.0
2007-11-19 08:31:00,14.51,14.56,14.438,14.438,400000.0
2007-11-19 08:32:00,14.509,14.509,14.411,14.442,250000.0
2007-11-19 08:33:00,14.497,14.573,14.422,14.506,550000.0
2007-11-19 08:34:00,14.44,14.565,14.44,14.515,400000.0
2007-11-19 08:35:00,14.493,14.521,14.404,14.482,550000.0
2007-11-19 08:36:00,14.518,14.523,14.388,14.454,350000.0
2007-11-19 08:37:00,14.414,14.515,14.387,14.491,400000.0
2007-11-19 08:38:00,14.464,14.503,14.405,14.434,350000.0
2007-11-19 08:39:00,14.435,14.497,14.379,14.481,350000.0
2007-11-19 08:40:00,14.543,14.543,14.395,14.498,350000.0
2007-11-19 08:42:00,14.536,14.536,14.411,14.486,350000.0
2007-11-19 08:43:00,14.516,14.551,14.488,14.551,350000.0
2007-11-19 08:44:00,14.439,14.514,14.411,14.476,350000.0
2007-11-19 08:45:00,14.478,14.567,14.442,14.457,550000.0
2007-11-19 08:46:00,14.375,14.49,14.375,14.44,200000.0
2007-11-19 08:47:00,14.528,14.537,14.44,14.44,350000.0
2007-11-19 08:48:00,14.543,14.543,14.365,14.406,500000.0
2007-11-19 08:49:00,14.506,14.506,14.407,14.483,550000.0
2007-11-19 08:50:00,14.454,14.526,14.42,14.461,350000.0
2007-11-19 08:51:00,14.477,14.554,14.455,14.539,400000.0
2007-11-19 08:52:00,14.405,14.554,14.405,14.554,250000.0
2007-11-19 08:53:00,14.475,14.592,14.458,14.513,400000.0
2007-11-19 08:54:00,14.471,14.555,14.43,14.43,350000.0
2007-11-19 08:55:00,14.5,14.506,14.396,14.445,450000.0
2007-11-19 08:56:00,14.49,14.539,14.406,14.539,350000.0
2007-11-19 08:57:00,14.481,14.518,14.4,14.518,300000.0
2007-11-19 08:58:00,14.463,14.517,14.416,14.454,500000.0
2007-11-19 08:59:00,14.511,14.511,14.377,14.434,350000.0
2007-11-19 09:00:00,14.487,14.509,14.455,14.455,450000.0
2007-11-19 09:01:00,14.52,14.559,14.425,14.473,400000.0
2007-11-19 09:02:00,14.5,14.509,14.399,14.399,450000.0
2007-11-19 09:03:00,14.464,14.488,14.413,14.46,450000.0
2007-11-19 09:04:00,14.484,14.511,14.395,14.401,250000.0
2007-11-19 09:05:00,14.504,14.504,14.38,14.467,450000.0
2007-11-19 09:06:00,14.516,14.516,14.425,14.469,450000.0
2007-11-19 09:07:00,14.448,14.534,14.443,14.502,350000.0
2007-11-19 09:08:00,14.527,14.527,14.354,14.471,550000.0
2007-11-19 09:09:00,14.429,14.509,14.401,14.483,550000.0
2007-11-19 09:10:00,14.513,14.531,14.444,14.444,400000.0
2007-11-19 09:11:00,14.441,14.563,14.428,14.494,400000.0
2007-11-19 09:12:00,14.415,14.508,14.371,14.459,550000.0
2007-11-19 09:13:00,14.373,14.373,14.362,14.362,100000.0
2007-11-19 09:14:00,14.475,14.508,14.408,14.463,400000.0
2007-11-19 09:15:00,14.506,14.532,14.405,14.459,500000.0
2007-11-19 09:16:00,14.361,14.497,14.345,14.497,400000.0
2007-11-19 09:17:00,14.487,14.498,14.383,14.401,450000.0
2007-11-19 09:18:00,14.38,14.531,14.38,14.531,400000.0
2007-11-19 09:19:00,14.485,14.509,14.409,14.41,350000.0
2007-11-19 09:20:00,14.475,14.497,14.393,14.473,400000.0
2007-11-19 09:21:00,14.452,14.513,14.395,14.468,450000.0
2007-11-19 09:22:00,14.504,14.516,14.412,14.437,400000.0
2007-11-19 09:23:00,14.467,14.495,14.412,14.495,400000.0
2007-11-19 09:24:00,14.438,14.498,14.423,14.423,350000.0
2007-11-19 09:25:00,14.437,14.437,14.388,14.388,100000.0
2007-11-19 09:26:00,14.456,14.505,14.403,14.403,400000.0
2007-11-19 09:27:00,14.436,14.462,14.335,14.439,450000.0
2007-11-19 09:30:00,14.444,14.517,14.424,14.453,350000.0
2007-11-19 09:31:00,14.505,14.505,14.385,14.475,350000.0
2007-11-19 09:33:00,14.502,14.575,14.459,14.519,500000.0
2007-11-19 09:34:00,14.48,14.524,14.448,14.448,250000.0
2007-11-19 09:35:00,14.428,14.547,14.406,14.523,550000.0
2007-11-19 09:36:00,14.524,14.524,14.424,14.517,400000.0
2007-11-19 09:37:00,14.509,14.512,14.433,14.508,350000.0
2007-11-19 09:38:00,14.449,14.508,14.408,14.463,550000.0
2007-11-19 09:39:00,14.464,14.502,14.365,14.409,400000.0
2007-11-19 09:40:00,14.476,14.531,14.409,14.496,400000.0
2007-11-19 09:42:00,14.432,14.508,14.373,14.481,500000.0
2007-11-19 09:43:00,14.445,14.487,14.41,14.487,350000.0
2007-11-19 09:44:00,14.362,14.492,14.362,14.492,450000.0
2007-11-19 09:46:00,14.457,14.537,14.415,14.487,550000.0
2007-11-19 09:47:00,14.465,14.518,14.333,14.518,400000.0
2007-11-19 09:48:00,14.471,14.521,14.403,14.436,450000.0
2007-11-19 09:49:00,14.504,14.504,14.396,14.459,400000.0
2007-11-19 09:50:00,14.447,14.523,14.396,14.464,350000.0
2007-11-19 09:52:00,14.428,14.529,14.415,14.49,550000.0
2007-11-19 09:53:00,14.405,14.501,14.361,14.501,550000.0
2007-11-19 09:54:00,14.401,14.494,14.342,14.477,750000.0
2007-11-19 09:55:00,14.427,14.511,14.427,14.511,450000.0
2007-11-19 09:56:00,14.407,14.513,14.354,14.48,350000.0
2007-11-19 09:57:00,14.487,14.555,14.426,14.426,500000.0
2007-11-19 09:58:00,14.448,14.493,14.36,14.471,500000.0
2007-11-19 09:59:00,14.368,14.501,14.368,14.46,400000.0
2007-11-19 10:00:00,14.532,14.532,14.416,14.416,350000.0
2007-11-19 10:01:00,14.459,14.504,14.382,14.382,400000.0
2007-11-19 10:02:00,14.42,14.518,14.377,14.377,400000.0
2007-11-19 10:03:00,14.455,14.5,14.37,14.393,500000.0
2007-11-19 10:04:00,14.379,14.531,14.373,14.399,550000.0
2007-11-19 10:05:00,14.418,14.469,14.385,14.394,350000.0
2007-11-19 10:06:00,14.389,14.479,14.389,14.413,500000.0
2007-11-19 10:07:00,14.358,14.491,14.351,14.451,350000.0
2007-11-19 10:08:00,14.425,14.47,14.363,14.385,450000.0
2007-11-19 10:09:00,14.367,14.48,14.367,14.48,550000.0
2007-11-19 10:10:00,14.469,14.512,14.418,14.453,350000.0
2007-11-19 10:11:00,14.509,14.509,14.375,14.484,400000.0
2007-11-19 10:12:00,14.491,14.491,14.363,14.436,550000.0
2007-11-19 10:13:00,14.367,14.485,14.354,14.48,500000.0
2007-11-19 10:14:00,14.388,14.474,14.363,14.389,550000.0
2007-11-19 10:15:00,14.443,14.496,14.383,14.48,450000.0
2007-11-19 10:16:00,14.412,14.481,14.355,14.368,550000.0
2007-11-19 10:17:00,14.435,14.448,14.331,14.333,500000.0
2007-11-19 10:18:00,14.423,14.475,14.342,14.378,300000.0
2007-11-19 10:19:00,14.493,14.505,14.402,14.402,500000.0
2007-11-19 10:20:00,14.377,14.465,14.357,14.465,350000.0
2007-11-19 10:21:00,14.486,14.543,14.415,14.489,550000.0
2007-11-19 10:22:00,14.379,14.511,14.379,14.402,350000.0
2007-11-19 10:24:00,14.413,14.477,14.356,14.41,500000.0
2007-11-19 10:26:00,14.471,14.471,14.337,14.337,400000.0
2007-11-19 10:27:00,14.424,14.47,14.359,14.366,400000.0
2007-11-19 10:28:00,14.462,14.504,14.366,14.417,600000.0
2007-11-19 10:30:00,14.485,14.485,14.335,14.367,450000.0
2007-11-19 10:31:00,14.388,14.508,14.388,14.437,550000.0
2007-11-19 10:32:00,14.475,14.515,14.401,14.482,650000.0
2007-11-19 10:33:00,14.383,14.473,14.359,14.359,450000.0
2007-11-19 10:34:00,14.397,14.474,14.328,14.474,550000.0
2007-11-19 10:35:00,14.499,14.499,14.331,14.433,400000.0
2007-11-19 10:37:00,14.362,14.46,14.343,14.441,400000.0
2007-11-19 10:38:00,14.42,14.503,14.406,14.464,400000.0
2007-11-19 10:39:00,14.342,14.475,14.323,14.424,350000.0
2007-11-19 10:40:00,14.405,14.532,14.376,14.459,550000.0
2007-11-19 10:41:00,14.483,14.483,14.375,14.431,350000.0
2007-11-19 10:42:00,14.447,14.482,14.343,14.428,400000.0
2007-11-19 10:43:00,14.403,14.438,14.323,14.438,450000.0
2007-11-19 10:44:00,14.383,14.441,14.314,14.338,350000.0
2007-11-19 10:45:00,14.443,14.443,14.321,14.382,550000.0
2007-11-19 10:48:00,14.378,14.499,14.358,14.495,400000.0
2007-11-19 10:49:00,14.423,14.475,14.352,14.475,550000.0
2007-11-19 10:50:00,14.382,14.516,14.377,14.469,450000.0
2007-11-19 10:51:00,14.366,14.419,14.292,14.299,500000.0
2007-11-19 10:52:00,14.443,14.464,14.385,14.413,400000.0
2007-11-19 10:53:00,14.412,14.493,14.318,14.493,350000.0
2007-11-19 10:54:00,14.433,14.478,14.343,14.478,400000.0
2007-11-19 10:56:00,14.354,14.46,14.334,14.416,450000.0
2007-11-19 10:59:00,14.46,14.504,14.413,14.504,350000.0
2007-11-19 11:00:00,14.413,14.513,14.382,14.402,400000.0
2007-11-19 11:01:00,14.486,14.511,14.403,14.427,500000.0
2007-11-19 11:02:00,14.408,14.468,14.375,14.389,500000.0
2007-11-19 11:03:00,14.386,14.509,14.36,14.371,400000.0
2007-11-19 11:04:00,14.468,14.468,14.33,14.457,500000.0
2007-11-19 11:05:00,14.398,14.454,14.328,14.328,450000.0
2007-11-19 11:06:00,14.391,14.447,14.344,14.447,400000.0
2007-11-19 11:07:00,14.49,14.491,14.36,14.36,400000.0
2007-11-19 11:10:00,14.359,14.505,14.359,14.433,450000.0
2007-11-19 11:11:00,14.438,14.494,14.379,14.444,500000.0
2007-11-19 11:12:00,14.386,14.477,14.326,14.35,600000.0
2007-11-19 11:14:00,14.385,14.471,14.336,14.386,400000.0
2007-11-19 11:15:00,14.458,14.464,14.344,14.344,550000.0
2007-11-19 11:16:00,14.389,14.45,14.327,14.327,350000.0
2007-11-19 11:17:00,14.485,14.485,14.382,14.382,250000.0
2007-11-19 11:18:00,14.441,14.474,14.339,14.381,400000.0
2007-11-19 11:19:00,14.421,14.496,14.406,14.414,450000.0
2007-11-19 11:20:00,14.478,14.48,14.401,14.48,500000.0
2007-11-19 11:21:00,14.343,14.464,14.323,14.323,450000.0
2007-11-19 11:22:00,14.427,14.466,14.324,14.364,400000.0
2007-11-19 11:23:00,14.368,14.473,14.368,14.438,400000.0
2007-11-19 11:24:00,14.438,14.438,14.343,14.394,400000.0
2007-11-19 11:25:00,14.378,14.471,14.361,14.437,400000.0
2007-11-19 11:26:00,14.391,14.498,14.376,14.397,550000.0
2007-11-19 11:27:00,14.471,14.471,14.353,14.398,400000.0
2007-11-19 11:29:00,14.447,14.482,14.372,14.375,550000.0
2007-11-19 11:30:00,14.416,14.486,14.398,14.406,400000.0
2007-11-19 11:32:00,14.474,14.474,14.356,14.429,650000.0
2007-11-19 11:33:00,14.331,14.467,14.331,14.433,550000.0
2007-11-19 11:34:00,14.398,14.474,14.339,14.442,450000.0
2007-11-19 11:35:00,14.352,14.438,14.342,14.438,350000.0
2007-11-19 11:36:00,14.367,14.479,14.367,14.37,400000.0
2007-11-19 11:37:00,14.403,14.449,14.364,14.445,450000.0
2007-11-19 11:38:00,14.391,14.463,14.366,14.446,400000.0
2007-11-19 11:39:00,14.417,14.491,14.359,14.486,550000.0
2007-11-19 11:40:00,14.479,14.479,14.365,14.365,500000.0
2007-11-19 11:41:00,14.463,14.506,14.373,14.477,400000.0
2007-11-19 11:42:00,14.388,14.539,14.388,14.469,350000.0
2007-11-19 11:43:00,14.47,14.476,14.354,14.409,550000.0
2007-11-19 11:44:00,14.383,14.498,14.356,14.408,400000.0
2007-11-19 11:45:00,14.395,14.48,14.361,14.477,350000.0
2007-11-19 11:46:00,14.498,14.498,14.39,14.432,450000.0
2007-11-19 11:47:00,14.516,14.553,14.416,14.416,400000.0
2007-11-19 11:48:00,14.416,14.484,14.378,14.468,500000.0
2007-11-19 11:49:00,14.48,14.488,14.374,14.429,400000.0
2007-11-19 11:50:00,14.503,14.503,14.364,14.477,350000.0
2007-11-19 11:51:00,14.427,14.491,14.358,14.358,450000.0
2007-11-19 11:52:00,14.436,14.547,14.436,14.525,500000.0
2007-11-19 11:53:00,14.488,14.49,14.367,14.438,500000.0
2007-11-19 11:54:00,14.477,14.509,14.404,14.497,350000.0
2007-11-19 11:55:00,14.448,14.483,14.351,14.353,550000.0
2007-11-19 11:56:00,14.398,14.492,14.35,14.407,400000.0
2007-11-19 11:57:00,14.441,14.536,14.381,14.399,550000.0
2007-11-19 11:58:00,14.503,14.509,14.409,14.469,450000.0
2007-11-19 11:59:00,14.455,14.498,14.358,14.481,550000.0
2007-11-19 12:00:00,14.448,14.528,14.43,14.511,450000.0
2007-11-19 12:01:00,14.423,14.514,14.402,14.442,400000.0
2007-11-19 12:02:00,14.431,14.484,14.416,14.433,450000.0
2007-11-19 12:03:00,14.336,14.507,14.336,14.507,450000.0
2007-11-19 12:04:00,14.506,14.598,14.42,14.42,500000.0
2007-11-19 12:05:00,14.499,14.556,14.421,14.484,400000.0
2007-11-19 12:06:00,14.487,14.531,14.419,14.481,500000.0
2007-11-19 12:07:00,14.373,14.506,14.373,14.379,350000.0
2007-11-19 12:08:00,14.479,14.513,14.375,14.48,550000.0
2007-11-19 12:09:00,14.43,14.519,14.4,14.519,550000.0
2007-11-19 12:10:00,14.523,14.523,14.453,14.503,350000.0
2007-11-19 12:11:00,14.382,14.464,14.369,14.4,350000.0
2007-11-19 12:12:00,14.375,14.501,14.363,14.468,550000.0
2007-11-19 12:13:00,14.523,14.531,14.421,14.516,350000.0
2007-11-19 12:14:00,14.458,14.502,14.408,14.433,350000.0
2007-11-19 12:15:00,14.502,14.527,14.419,14.482,350000.0
2007-11-19 12:16:00,14.421,14.487,14.37,14.463,450000.0
2007-11-19 12:17:00,14.358,14.493,14.306,14.476,450000.0
2007-11-19 12:18:00,14.385,14.496,14.36,14.446,350000.0
2007-11-19 12:20:00,14.523,14.549,14.45,14.45,350000.0
2007-11-19 12:21:00,14.417,14.504,14.417,14.423,450000.0
2007-11-19 12:22:00,14.424,14.495,14.349,14.441,450000.0
2007-11-19 12:23:00,14.483,14.502,14.379,14.454,550000.0
2007-11-19 12:24:00,14.417,14.483,14.348,14.467,500000.0
2007-11-19 12:25:00,14.486,14.525,14.407,14.407,450000.0
2007-11-19 12:26:00,14.446,14.446,14.376,14.445,250000.0
2007-11-19 12:27:00,14.434,14.494,14.338,14.492,500000.0
2007-11-19 12:28:00,14.414,14.521,14.414,14.427,500000.0
2007-11-19 12:29:00,14.402,14.475,14.37,14.467,450000.0
2007-11-19 12:30:00,14.424,14.504,14.4,14.503,400000.0
2007-11-19 12:31:00,14.501,14.501,14.393,14.434,550000.0
2007-11-19 12:32:00,14.51,14.526,14.419,14.419,400000.0
2007-11-19 12:33:00,14.353,14.479,14.353,14.479,450000.0
2007-11-19 12:34:00,14.432,14.517,14.375,14.517,450000.0
2007-11-19 12:35:00,14.505,14.505,14.385,14.385,500000.0
2007-11-19 12:36:00,14.49,14.518,14.425,14.425,400000.0
2007-11-19 12:37:00,14.507,14.539,14.443,14.498,350000.0
2007-11-19 12:38:00,14.49,14.495,14.413,14.434,400000.0
2007-11-19 12:39:00,14.4,14.484,14.383,14.441,550000.0
2007-11-19 12:40:00,14.373,14.552,14.373,14.441,450000.0
2007-11-19 12:41:00,14.479,14.479,14.376,14.468,450000.0
2007-11-19 12:42:00,14.478,14.508,14.371,14.371,500000.0
2007-11-19 12:43:00,14.526,14.53,14.404,14.404,350000.0
2007-11-19 12:44:00,14.515,14.539,14.444,14.444,400000.0
2007-11-19 12:45:00,14.414,14.503,14.396,14.4,350000.0
2007-11-19 12:46:00,14.484,14.508,14.404,14.508,500000.0
2007-11-19 12:47:00,14.501,14.501,14.403,14.433,350000.0
2007-11-19 12:48:00,14.482,14.519,14.422,14.488,500000.0
2007-11-19 12:49:00,14.425,14.542,14.396,14.44,400000.0
2007-11-19 12:50:00,14.429,14.564,14.429,14.53,450000.0
2007-11-19 12:51:00,14.41,14.507,14.409,14.441,350000.0
2007-11-19 12:52:00,14.486,14.507,14.363,14.394,350000.0
2007-11-19 12:53:00,14.453,14.491,14.453,14.476,400000.0
2007-11-19 12:54:00,14.525,14.525,14.381,14.381,550000.0
2007-11-19 12:55:00,14.409,14.501,14.379,14.379,550000.0
2007-11-19 12:56:00,14.524,14.524,14.385,14.443,500000.0
2007-11-19 12:57:00,14.47,14.527,14.424,14.474,400000.0
2007-11-19 12:58:00,14.432,14.493,14.401,14.425,250000.0
2007-11-19 12:59:00,14.426,14.545,14.426,14.43,350000.0
2007-11-19 13:00:00,14.498,14.498,14.373,14.429,550000.0
2007-11-19 13:02:00,14.534,14.534,14.439,14.495,500000.0
2007-11-19 13:03:00,14.524,14.524,14.378,14.445,450000.0
2007-11-19 13:04:00,14.385,14.483,14.385,14.476,450000.0
2007-11-19 13:06:00,14.448,14.511,14.397,14.419,400000.0
2007-11-19 13:07:00,14.449,14.535,14.435,14.535,450000.0
2007-11-19 13:08:00,14.49,14.531,14.433,14.507,350000.0
2007-11-19 13:09:00,14.481,14.508,14.379,14.408,400000.0
2007-11-19 13:10:00,14.416,14.588,14.416,14.536,500000.0
2007-11-19 13:11:00,14.496,14.524,14.43,14.494,400000.0
2007-11-19 13:12:00,14.503,14.534,14.403,14.477,350000.0
2007-11-19 13:13:00,14.447,14.525,14.439,14.496,350000.0
2007-11-19 13:14:00,14.499,14.538,14.454,14.489,400000.0
2007-11-19 13:15:00,14.495,14.495,14.37,14.397,450000.0
2007-11-19 13:16:00,14.536,14.551,14.42,14.503,500000.0
2007-11-19 13:17:00,14.381,14.48,14.352,14.454,400000.0
2007-11-19 13:18:00,14.525,14.525,14.426,14.462,350000.0
2007-11-19 13:19:00,14.497,14.532,14.398,14.529,550000.0
2007-11-19 13:20:00,14.501,14.506,14.388,14.472,550000.0
2007-11-19 13:21:00,14.449,14.502,14.406,14.481,400000.0
2007-11-19 13:22:00,14.511,14.539,14.404,14.438,550000.0
2007-11-19 13:23:00,14.483,14.508,14.412,14.436,450000.0
2007-11-19 13:24:00,14.418,14.488,14.418,14.472,350000.0
2007-11-19 13:26:00,14.496,14.496,14.409,14.437,400000.0
2007-11-19 13:27:00,14.506,14.538,14.442,14.442,400000.0
2007-11-19 13:28:00,14.476,14.499,14.387,14.387,400000.0
2007-11-19 13:29:00,14.484,14.506,14.384,14.477,400000.0
2007-11-19 13:30:00,14.38,14.481,14.38,14.464,450000.0
2007-11-19 13:31:00,14.368,14.473,14.338,14.473,400000.0
2007-11-19 13:32:00,14.463,14.463,14.388,14.458,400000.0
2007-11-19 13:33:00,14.424,14.49,14.369,14.421,350000.0
2007-11-19 13:34:00,14.455,14.484,14.356,14.356,400000.0
2007-11-19 13:35:00,14.378,14.491,14.341,14.468,350000.0
2007-11-19 13:36:00,14.386,14.488,14.377,14.465,650000.0
2007-11-19 13:37:00,14.42,14.499,14.393,14.394,400000.0
2007-11-19 13:38:00,14.407,14.546,14.407,14.517,350000.0
2007-11-19 13:39:00,14.413,14.501,14.413,14.42,350000.0
2007-11-19 13:40:00,14.504,14.537,14.39,14.478,500000.0
2007-11-19 13:41:00,14.386,14.484,14.381,14.388,400000.0
2007-11-19 13:42:00,14.408,14.461,14.377,14.451,450000.0
2007-11-19 13:43:00,14.463,14.491,14.388,14.438,350000.0
2007-11-19 13:44:00,14.487,14.491,14.351,14.351,500000.0
2007-11-19 13:45:00,14.398,14.502,14.362,14.502,350000.0
2007-11-19 13:46:00,14.392,14.48,14.378,14.463,450000.0
2007-11-19 13:47:00,14.49,14.49,14.394,14.48,400000.0
2007-11-19 13:48:00,14.513,14.513,14.469,14.504,350000.0
2007-11-19 13:49:00,14.433,14.493,14.388,14.388,350000.0
2007-11-19 13:50:00,14.431,14.512,14.391,14.406,550000.0
2007-11-19 13:51:00,14.479,14.509,14.393,14.467,550000.0
2007-11-19 13:52:00,14.472,14.484,14.386,14.386,400000.0
2007-11-19 13:53:00,14.476,14.517,14.396,14.396,350000.0
2007-11-19 13:54:00,14.439,14.541,14.368,14.491,400000.0
2007-11-19 13:55:00,14.516,14.527,14.402,14.402,350000.0
2007-11-19 13:56:00,14.487,14.513,14.437,14.491,350000.0
2007-11-19 13:57:00,14.455,14.502,14.364,14.467,350000.0
2007-11-19 13:58:00,14.465,14.468,14.381,14.43,350000.0
2007-11-19 14:00:00,14.508,14.508,14.369,14.4,450000.0
2007-11-19 14:01:00,14.515,14.515,14.44,14.499,400000.0
2007-11-19 14:02:00,14.399,14.514,14.399,14.437,400000.0
2007-11-19 14:03:00,14.4,14.483,14.38,14.447,350000.0
2007-11-19 14:04:00,14.443,14.497,14.419,14.432,350000.0
2007-11-19 14:05:00,14.524,14.524,14.376,14.49,400000.0
2007-11-19 14:06:00,14.394,14.529,14.394,14.403,450000.0
2007-11-19 14:07:00,14.469,14.526,14.385,14.498,350000.0
2007-11-19 14:08:00,14.425,14.519,14.413,14.415,550000.0
2007-11-19 14:09:00,14.441,14.474,14.352,14.41,500000.0
2007-11-19 14:10:00,14.451,14.482,14.356,14.356,350000.0
2007-11-19 14:11:00,14.457,14.457,14.328,14.362,500000.0
2007-11-19 14:12:00,14.36,14.42,14.349,14.364,350000.0
2007-11-19 14:13:00,14.445,14.516,14.388,14.425,450000.0
2007-11-19 14:14:00,14.418,14.475,14.315,14.361,400000.0
2007-11-19 14:16:00,14.458,14.505,14.353,14.485,500000.0
2007-11-19 14:17:00,14.379,14.456,14.341,14.408,400000.0
2007-11-19 14:18:00,14.379,14.479,14.379,14.404,450000.0
2007-11-19 14:19:00,14.455,14.457,14.339,14.423,350000.0
2007-11-19 14:20:00,14.463,14.507,14.395,14.461,500000.0
2007-11-19 14:21:00,14.467,14.475,14.36,14.397,400000.0
2007-11-19 14:22:00,14.43,14.44,14.34,14.44,400000.0
2007-11-19 14:24:00,14.44,14.502,14.377,14.438,400000.0
2007-11-19 14:25:00,14.331,14.455,14.315,14.315,350000.0
2007-11-19 14:26:00,14.345,14.484,14.345,14.439,500000.0
2007-11-19 14:27:00,14.399,14.468,14.304,14.368,500000.0
2007-11-19 14:28:00,14.435,14.459,14.297,14.353,450000.0
2007-11-19 14:29:00,14.338,14.415,14.338,14.344,550000.0
2007-11-19 14:30:00,14.37,14.411,14.231,14.411,350000.0
2007-11-19 14:31:00,14.384,14.431,14.301,14.351,400000.0
2007-11-19 14:32:00,14.344,14.378,14.265,14.277,500000.0
2007-11-19 14:33:00,14.385,14.385,14.303,14.368,500000.0
2007-11-19 14:34:00,14.386,14.386,14.298,14.386,350000.0
2007-11-19 14:35:00,14.387,14.421,14.299,14.334,400000.0
2007-11-19 14:36:00,14.424,14.424,14.324,14.392,400000.0
2007-11-19 14:37:00,14.378,14.464,14.334,14.464,400000.0
2007-11-19 14:38:00,14.321,14.43,14.318,14.318,350000.0
2007-11-19 14:39:00,14.366,14.437,14.305,14.357,500000.0
2007-11-19 14:40:00,14.319,14.449,14.319,14.449,400000.0
2007-11-19 14:41:00,14.418,14.435,14.354,14.42,350000.0
2007-11-19 14:42:00,14.41,14.418,14.349,14.366,500000.0
2007-11-19 14:43:00,14.4,14.41,14.29,14.41,350000.0
2007-11-19 14:44:00,14.404,14.443,14.31,14.366,400000.0
2007-11-19 14:45:00,14.428,14.43,14.291,14.291,350000.0
2007-11-19 14:46:00,14.384,14.428,14.285,14.428,450000.0
2007-11-19 14:47:00,14.329,14.446,14.329,14.427,550000.0
2007-11-19 14:48:00,14.39,14.439,14.333,14.333,400000.0
2007-11-19 14:49:00,14.305,14.416,14.292,14.386,500000.0
2007-11-19 14:50:00,14.35,14.413,14.286,14.315,400000.0
2007-11-19 14:51:00,14.349,14.475,14.349,14.375,400000.0
2007-11-19 14:52:00,14.393,14.452,14.334,14.437,400000.0
2007-11-19 14:53:00,14.42,14.464,14.329,14.464,450000.0
2007-11-19 14:54:00,14.457,14.464,14.326,14.344,550000.0
2007-11-19 14:55:00,14.31,14.447,14.31,14.398,550000.0
2007-11-19 14:56:00,14.302,14.46,14.302,14.395,450000.0
2007-11-19 14:57:00,14.364,14.431,14.342,14.346,400000.0
2007-11-19 14:58:00,14.407,14.452,14.293,14.293,400000.0
2007-11-19 14:59:00,14.443,14.481,14.406,14.471,350000.0
2007-11-19 15:00:00,14.345,14.455,14.32,14.433,350000.0
2007-11-19 15:01:00,14.338,14.449,14.325,14.395,400000.0
2007-11-19 15:02:00,14.44,14.445,14.36,14.36,350000.0
2007-11-19 15:03:00,14.388,14.434,14.339,14.339,500000.0
2007-11-19 15:04:00,14.375,14.407,14.315,14.315,350000.0
2007-11-19 15:05:00,14.386,14.451,14.351,14.437,450000.0
2007-11-19 15:06:00,14.429,14.448,14.326,14.326,500000.0
2007-11-19 15:07:00,14.427,14.441,14.304,14.342,500000.0
2007-11-19 15:08:00,14.411,14.42,14.307,14.344,350000.0
2007-11-19 15:09:00,14.38,14.42,14.316,14.316,400000.0
2007-11-19 15:10:00,14.34,14.437,14.34,14.351,450000.0
2007-11-19 15:11:00,14.429,14.466,14.334,14.379,550000.0
2007-11-19 15:12:00,14.339,14.445,14.307,14.38,450000.0
2007-11-19 15:13:00,14.411,14.411,14.343,14.395,350000.0
2007-11-19 15:14:00,14.468,14.468,14.328,14.419,400000.0
2007-11-19 15:15:00,14.34,14.44,14.334,14.397,250000.0
2007-11-19 15:16:00,14.337,14.456,14.337,14.406,500000.0
2007-11-19 15:17:00,14.398,14.482,14.363,14.363,400000.0
2007-11-19 15:18:00,14.464,14.464,14.325,14.418,450000.0
2007-11-19 15:19:00,14.469,14.469,14.331,14.408,450000.0
2007-11-19 15:20:00,14.375,14.504,14.372,14.467,550000.0
2007-11-19 15:21:00,14.412,14.474,14.368,14.368,450000.0
2007-11-19 15:22:00,14.449,14.489,14.349,14.398,550000.0
2007-11-19 15:23:00,14.362,14.435,14.351,14.423,400000.0
2007-11-19 15:24:00,14.422,14.445,14.319,14.445,500000.0
2007-11-19 15:25:00,14.349,14.442,14.349,14.439,350000.0
2007-11-19 15:26:00,14.354,14.418,14.307,14.307,350000.0
2007-11-19 15:27:00,14.408,14.414,14.324,14.383,400000.0
2007-11-19 15:28:00,14.396,14.444,14.349,14.444,350000.0
2007-11-19 15:29:00,14.437,14.478,14.359,14.459,500000.0
2007-11-19 15:30:00,14.476,14.482,14.404,14.461,550000.0
2007-11-19 15:31:00,14.348,14.44,14.348,14.44,550000.0
2007-11-19 15:32:00,14.478,14.491,14.373,14.449,550000.0
2007-11-19 15:33:00,14.44,14.471,14.318,14.404,400000.0
2007-11-19 15:34:00,14.4,14.486,14.344,14.48,500000.0
2007-11-19 15:35:00,14.456,14.48,14.374,14.451,600000.0
2007-11-19 15:36:00,14.4,14.491,14.34,14.455,300000.0
2007-11-19 15:37:00,14.419,14.529,14.379,14.383,450000.0
2007-11-19 15:38:00,14.474,14.494,14.39,14.39,400000.0
2007-11-19 15:39:00,14.38,14.451,14.325,14.39,500000.0
2007-11-19 15:40:00,14.372,14.507,14.346,14.402,450000.0
2007-11-19 15:41:00,14.353,14.462,14.353,14.462,450000.0
2007-11-19 15:42:00,14.465,14.486,14.427,14.448,400000.0
2007-11-19 15:43:00,14.396,14.449,14.348,14.448,400000.0
2007-11-19 15:44:00,14.402,14.463,14.371,14.386,400000.0
2007-11-19 15:45:00,14.485,14.485,14.362,14.472,400000.0
2007-11-19 15:46:00,14.457,14.477,14.341,14.387,550000.0
2007-11-19 15:47:00,14.37,14.473,14.343,14.343,350000.0
2007-11-19 15:48:00,14.447,14.486,14.354,14.486,450000.0
2007-11-19 15:49:00,14.423,14.495,14.393,14.464,400000.0
2007-11-19 15:50:00,14.42,14.477,14.382,14.402,350000.0
2007-11-19 15:51:00,14.497,14.497,14.378,14.49,450000.0
2007-11-19 15:52:00,14.372,14.449,14.345,14.362,350000.0
2007-11-19 15:53:00,14.409,14.46,14.409,14.46,350000.0
2007-11-19 15:54:00,14.373,14.471,14.337,14.439,350000.0
2007-11-19 15:55:00,14.46,14.469,14.372,14.463,400000.0
2007-11-19 15:56:00,14.465,14.507,14.391,14.417,1000000.0
2007-11-19 15:57:00,14.495,14.499,14.44,14.495,350000.0
2007-11-19 15:58:00,14.394,14.505,14.394,14.406,450000.0
2007-11-19 15:59:00,14.372,14.463,14.372,14.463,350000.0
2007-11-19 16:00:00,14.398,14.474,14.374,14.441,450000.0
2007-11-19 16:01:00,14.501,14.501,14.383,14.405,350000.0
2007-11-19 16:02:00,14.458,14.526,14.447,14.514,450000.0
2007-11-19 16:03:00,14.453,14.52,14.445,14.467,350000.0
2007-11-19 16:04:00,14.522,14.522,14.408,14.442,350000.0
2007-11-19 16:05:00,14.418,14.496,14.338,14.496,400000.0
2007-11-19 16:06:00,14.414,14.476,14.35,14.35,400000.0
2007-11-19 16:07:00,14.494,14.539,14.406,14.442,450000.0
2007-11-19 16:08:00,14.489,14.506,14.365,14.471,550000.0
2007-11-19 16:09:00,14.504,14.504,14.391,14.413,350000.0
2007-11-19 16:10:00,14.422,14.476,14.355,14.447,350000.0
2007-11-19 16:11:00,14.488,14.495,14.39,14.451,400000.0
2007-11-19 16:12:00,14.406,14.519,14.389,14.443,550000.0
2007-11-19 16:13:00,14.378,14.489,14.354,14.466,400000.0
2007-11-19 16:14:00,14.404,14.479,14.382,14.469,350000.0
2007-11-19 16:15:00,14.493,14.509,14.4,14.502,450000.0
2007-11-19 16:16:00,14.505,14.506,14.398,14.506,350000.0
2007-11-19 16:17:00,14.527,14.527,14.399,14.444,500000.0
2007-11-19 16:18:00,14.523,14.561,14.443,14.456,350000.0
2007-11-19 16:19:00,14.446,14.529,14.436,14.461,550000.0
2007-11-19 16:20:00,14.418,14.502,14.406,14.456,350000.0
2007-11-19 16:21:00,14.536,14.536,14.431,14.504,400000.0
2007-11-19 16:22:00,14.426,14.516,14.373,14.516,400000.0
2007-11-19 16:23:00,14.492,14.492,14.376,14.376,550000.0
2007-11-19 16:24:00,14.451,14.519,14.358,14.481,450000.0
2007-11-19 16:25:00,14.466,14.49,14.357,14.49,400000.0
2007-11-19 16:26:00,14.445,14.511,14.384,14.384,450000.0
2007-11-19 16:27:00,14.372,14.5,14.372,14.402,500000.0
2007-11-19 16:28:00,14.433,14.541,14.421,14.499,500000.0
2007-11-19 16:29:00,14.442,14.529,14.42,14.468,450000.0
2007-11-19 16:30:00,14.453,14.525,14.411,14.423,500000.0
2007-11-19 16:31:00,14.458,14.466,14.353,14.391,350000.0
2007-11-19 16:32:00,14.513,14.513,14.391,14.391,500000.0
2007-11-19 16:33:00,14.479,14.52,14.362,14.477,400000.0
2007-11-19 16:34:00,14.428,14.488,14.371,14.374,400000.0
2007-11-19 16:35:00,14.458,14.491,14.334,14.407,550000.0
2007-11-19 16:36:00,14.359,14.477,14.336,14.389,500000.0
2007-11-19 16:37:00,14.355,14.456,14.355,14.399,350000.0
2007-11-19 16:38:00,14.318,14.464,14.306,14.464,450000.0
2007-11-19 16:39:00,14.344,14.471,14.334,14.471,450000.0
2007-11-19 16:40:00,14.495,14.495,14.357,14.357,550000.0
2007-11-19 16:41:00,14.437,14.471,14.359,14.416,350000.0
2007-11-19 16:42:00,14.316,14.425,14.311,14.425,350000.0
2007-11-19 16:43:00,14.32,14.435,14.32,14.435,350000.0
2007-11-19 16:44:00,14.423,14.475,14.357,14.359,400000.0
2007-11-19 16:45:00,14.469,14.469,14.337,14.376,400000.0
2007-11-19 16:46:00,14.451,14.451,14.302,14.423,500000.0
2007-11-19 16:47:00,14.351,14.446,14.318,14.446,350000.0
2007-11-19 16:48:00,14.448,14.473,14.349,14.442,350000.0
2007-11-19 16:49:00,14.386,14.454,14.34,14.34,400000.0
2007-11-19 16:50:00,14.433,14.453,14.329,14.453,500000.0
2007-11-19 16:51:00,14.39,14.463,14.335,14.414,400000.0
2007-11-19 16:52:00,14.432,14.466,14.313,14.35,400000.0
2007-11-19 16:53:00,14.361,14.457,14.302,14.416,500000.0
2007-11-19 16:54:00,14.328,14.479,14.32,14.446,550000.0
2007-11-19 16:55:00,14.428,14.487,14.316,14.45,550000.0
2007-11-19 16:56:00,14.366,14.475,14.298,14.362,550000.0
2007-11-19 16:57:00,14.36,14.447,14.312,14.447,400000.0
2007-11-19 16:58:00,14.314,14.4,14.238,14.265,550000.0
2007-11-19 16:59:00,14.312,14.396,14.26,14.32,350000.0
2007-11-19 17:00:00,14.285,14.426,14.285,14.405,450000.0
2007-11-19 17:01:00,14.294,14.369,14.265,14.363,350000.0
2007-11-19 17:02:00,14.278,14.393,14.267,14.365,550000.0
2007-11-19 17:03:00,14.378,14.416,14.295,14.413,550000.0
2007-11-19 17:04:00,14.322,14.395,14.258,14.395,500000.0
2007-11-19 17:05:00,14.299,14.372,14.261,14.372,550000.0
2007-11-19 17:06:00,14.283,14.394,14.269,14.332,350000.0
2007-11-19 17:07:00,14.353,14.36,14.231,14.3,350000.0
2007-11-19 17:08:00,14.247,14.324,14.216,14.293,450000.0
2007-11-19 17:09:00,14.311,14.316,14.225,14.316,500000.0
2007-11-19 17:10:00,14.329,14.329,14.097,14.206,500000.0
2007-11-19 17:11:00,14.263,14.263,14.127,14.153,350000.0
2007-11-19 17:12:00,14.094,14.233,14.094,14.152,350000.0
2007-11-19 17:13:00,14.209,14.296,14.15,14.234,350000.0
2007-11-19 17:14:00,14.207,14.258,14.126,14.258,500000.0
2007-11-19 17:15:00,14.169,14.247,14.149,14.233,450000.0
2007-11-19 17:16:00,14.145,14.226,14.1,14.226,350000.0
2007-11-19 17:17:00,14.188,14.188,14.022,14.135,350000.0
2007-11-19 17:18:00,14.165,14.186,14.041,14.164,550000.0
2007-11-19 17:19:00,14.106,14.227,14.076,14.131,400000.0
2007-11-19 17:20:00,14.085,14.203,14.085,14.181,400000.0
2007-11-19 17:21:00,14.111,14.174,14.064,14.064,500000.0
2007-11-19 17:22:00,14.117,14.173,13.999,14.173,500000.0
2007-11-19 17:23:00,14.161,14.2,14.079,14.093,400000.0
2007-11-19 17:24:00,14.121,14.166,14.081,14.132,400000.0
2007-11-19 17:25:00,14.197,14.197,14.09,14.134,350000.0
2007-11-19 17:26:00,14.194,14.251,14.149,14.156,450000.0
2007-11-19 17:27:00,14.219,14.255,14.132,14.191,450000.0
2007-11-19 17:28:00,14.155,14.232,14.138,14.201,550000.0
2007-11-19 17:29:00,14.248,14.295,14.156,14.247,500000.0
2007-11-19 17:30:00,14.229,14.266,14.129,14.266,500000.0
2007-11-19 17:31:00,14.136,14.262,14.136,14.188,450000.0
2007-11-19 17:32:00,14.19,14.227,14.129,14.227,500000.0
2007-11-19 17:33:00,14.221,14.221,14.092,14.211,500000.0
2007-11-19 17:34:00,14.143,14.238,14.089,14.236,450000.0
2007-11-19 17:35:00,14.205,14.218,14.152,14.192,350000.0
2007-11-19 17:36:00,14.226,14.226,14.094,14.113,350000.0
2007-11-19 17:37:00,14.182,14.205,14.051,14.205,500000.0
2007-11-19 17:38:00,14.168,14.185,14.058,14.09,500000.0
2007-11-19 17:39:00,14.065,14.137,14.065,14.066,550000.0
2007-11-19 17:40:00,14.164,14.164,14.017,14.055,400000.0
2007-11-19 17:41:00,14.116,14.177,14.039,14.087,550000.0
2007-11-19 17:42:00,14.051,14.121,14.044,14.071,400000.0
2007-11-19 17:43:00,14.118,14.141,14.036,14.1,400000.0
2007-11-19 17:44:00,14.113,14.149,13.99,14.128,400000.0
2007-11-19 17:45:00,14.136,14.144,14.059,14.069,400000.0
2007-11-19 17:46:00,14.152,14.155,14.076,14.076,550000.0
2007-11-19 17:47:00,14.076,14.157,14.014,14.056,450000.0
2007-11-19 17:48:00,14.055,14.161,14.053,14.152,350000.0
2007-11-19 17:49:00,14.048,14.155,14.023,14.073,350000.0
2007-11-19 17:50:00,14.148,14.159,14.043,14.049,600000.0
2007-11-19 17:51:00,14.125,14.125,14.009,14.041,500000.0
2007-11-19 17:52:00,14.0,14.114,13.967,14.113,500000.0
2007-11-19 17:53:00,14.09,14.09,14.008,14.068,350000.0
2007-11-19 17:54:00,14.109,14.153,14.029,14.072,450000.0
2007-11-19 17:55:00,13.994,14.118,13.994,14.028,450000.0
2007-11-19 17:56:00,14.124,14.163,14.015,14.015,550000.0
2007-11-19 17:57:00,14.097,14.097,14.002,14.002,450000.0
2007-11-19 17:58:00,14.009,14.11,14.005,14.108,350000.0
2007-11-19 17:59:00,14.088,14.088,13.968,14.084,550000.0
2007-11-19 18:00:00,14.095,14.102,13.96,14.019,450000.0
2007-11-19 18:01:00,14.064,14.108,13.982,14.014,400000.0
2007-11-19 18:02:00,14.073,14.095,13.997,13.997,450000.0
2007-11-19 18:03:00,14.143,14.143,14.032,14.07,450000.0
2007-11-19 18:04:00,14.114,14.114,13.978,14.044,450000.0
2007-11-19 18:05:00,14.026,14.083,13.971,14.041,550000.0
2007-11-19 18:06:00,14.118,14.128,14.029,14.064,400000.0
2007-11-19 18:07:00,14.115,14.147,14.023,14.136,400000.0
2007-11-19 18:08:00,14.115,14.124,14.004,14.004,350000.0
2007-11-19 18:09:00,14.044,14.105,14.044,14.063,350000.0
2007-11-19 18:10:00,13.98,14.12,13.98,14.017,400000.0
2007-11-19 18:11:00,14.074,14.157,14.032,14.157,450000.0
2007-11-19 18:12:00,14.101,14.15,14.056,14.061,400000.0
2007-11-19 18:13:00,14.015,14.145,14.015,14.038,350000.0
2007-11-19 18:14:00,14.037,14.106,14.037,14.086,450000.0
2007-11-19 18:15:00,14.053,14.138,14.036,14.079,350000.0
2007-11-19 18:16:00,14.079,14.15,14.038,14.053,350000.0
2007-11-19 18:17:00,14.076,14.192,14.076,14.173,500000.0
2007-11-19 18:18:00,14.108,14.196,14.085,14.153,500000.0
2007-11-19 18:19:00,14.059,14.202,14.059,14.114,350000.0
2007-11-19 18:20:00,14.127,14.25,14.085,14.25,400000.0
2007-11-19 18:21:00,14.266,14.266,14.133,14.135,350000.0
2007-11-19 18:22:00,14.159,14.226,14.148,14.188,400000.0
2007-11-19 18:23:00,14.164,14.254,14.121,14.187,350000.0
2007-11-19 18:24:00,14.253,14.255,14.167,14.217,450000.0
2007-11-19 18:25:00,14.142,14.244,14.134,14.244,350000.0
2007-11-19 18:26:00,14.252,14.252,14.081,14.139,500000.0
2007-11-19 18:27:00,14.252,14.252,14.108,14.24,350000.0
2007-11-19 18:28:00,14.153,14.27,14.148,14.23,450000.0
2007-11-19 18:29:00,14.231,14.231,14.066,14.187,500000.0
2007-11-19 18:30:00,14.237,14.237,14.142,14.208,500000.0
2007-11-19 18:31:00,14.221,14.245,14.113,14.219,350000.0
2007-11-19 18:32:00,14.085,14.214,14.085,14.184,350000.0
2007-11-19 18:33:00,14.101,14.238,14.101,14.106,350000.0
2007-11-19 18:34:00,14.237,14.237,14.12,14.15,350000.0
2007-11-19 18:35:00,14.197,14.223,14.082,14.141,400000.0
2007-11-19 18:36:00,14.187,14.2,14.035,14.104,450000.0
2007-11-19 18:37:00,14.075,14.188,14.051,14.184,550000.0
2007-11-19 18:38:00,14.214,14.214,14.108,14.144,500000.0
2007-11-19 18:39:00,14.211,14.225,14.114,14.204,400000.0
2007-11-19 18:40:00,14.156,14.208,14.079,14.188,450000.0
2007-11-19 18:41:00,14.206,14.224,14.113,14.115,450000.0
2007-11-19 18:42:00,14.122,14.247,14.122,14.205,350000.0
2007-11-19 18:43:00,14.211,14.241,14.113,14.199,400000.0
2007-11-19 18:44:00,14.154,14.221,14.154,14.207,250000.0
2007-11-19 18:45:00,14.235,14.235,14.164,14.187,350000.0
2007-11-19 18:46:00,14.113,14.202,14.113,14.171,450000.0
2007-11-19 18:47:00,14.163,14.215,14.084,14.137,350000.0
2007-11-19 18:48:00,14.157,14.196,14.047,14.149,350000.0
2007-11-19 18:49:00,14.074,14.184,14.074,14.116,400000.0
2007-11-19 18:50:00,14.153,14.198,14.104,14.119,350000.0
2007-11-19 18:51:00,14.174,14.204,14.036,14.177,400000.0
2007-11-19 18:52:00,14.168,14.199,14.065,14.135,350000.0
2007-11-19 18:53:00,14.148,14.213,14.066,14.213,400000.0
2007-11-19 18:54:00,14.16,14.177,14.097,14.17,450000.0
2007-11-19 18:55:00,14.108,14.221,14.096,14.221,400000.0
2007-11-19 18:56:00,14.117,14.203,14.117,14.117,500000.0
2007-11-19 18:57:00,14.128,14.223,14.097,14.2,400000.0
2007-11-19 18:58:00,14.197,14.247,14.103,14.103,500000.0
2007-11-19 18:59:00,14.22,14.22,14.065,14.129,350000.0
2007-11-19 19:00:00,14.171,14.227,14.087,14.104,350000.0
2007-11-19 19:01:00,14.162,14.222,14.142,14.214,400000.0
2007-11-19 19:02:00,14.145,14.234,14.094,14.139,500000.0
2007-11-19 19:03:00,14.182,14.22,14.066,14.214,500000.0
2007-11-19 19:04:00,14.176,14.249,14.093,14.196,550000.0
2007-11-19 19:05:00,14.207,14.215,14.129,14.206,400000.0
2007-11-19 19:06:00,14.095,14.238,14.095,14.113,350000.0
2007-11-19 19:07:00,14.187,14.278,14.131,14.131,450000.0
2007-11-19 19:08:00,14.179,14.226,14.137,14.137,450000.0
2007-11-19 19:09:00,14.222,14.222,14.091,14.13,350000.0
2007-11-19 19:10:00,14.234,14.255,14.127,14.173,550000.0
2007-11-19 19:11:00,14.198,14.221,14.17,14.17,450000.0
2007-11-19 19:12:00,14.23,14.273,14.122,14.273,500000.0
2007-11-19 19:13:00,14.277,14.277,14.123,14.268,400000.0
2007-11-19 19:14:00,14.262,14.285,14.199,14.285,350000.0
2007-11-19 19:15:00,14.202,14.255,14.151,14.247,500000.0
2007-11-19 19:16:00,14.144,14.244,14.143,14.244,400000.0
2007-11-19 19:17:00,14.229,14.298,14.165,14.165,400000.0
2007-11-19 19:18:00,14.191,14.267,14.157,14.171,500000.0
2007-11-19 19:19:00,14.25,14.318,14.204,14.228,450000.0
2007-11-19 19:20:00,14.173,14.264,14.126,14.237,500000.0
2007-11-19 19:21:00,14.254,14.317,14.179,14.225,500000.0
2007-11-19 19:22:00,14.288,14.288,14.184,14.234,450000.0
2007-11-19 19:23:00,14.272,14.272,14.183,14.233,350000.0
2007-11-19 19:24:00,14.292,14.3,14.192,14.233,350000.0
2007-11-19 19:25:00,14.267,14.279,14.155,14.155,400000.0
2007-11-19 19:26:00,14.261,14.27,14.197,14.197,400000.0
2007-11-19 19:27:00,14.265,14.285,14.186,14.285,450000.0
2007-11-19 19:28:00,14.215,14.298,14.201,14.265,400000.0
2007-11-19 19:29:00,14.176,14.271,14.153,14.153,350000.0
2007-11-19 19:30:00,14.284,14.339,14.118,14.267,400000.0
2007-11-19 19:31:00,14.166,14.267,14.132,14.132,500000.0
2007-11-19 19:32:00,14.221,14.314,14.186,14.23,550000.0
2007-11-19 19:33:00,14.265,14.265,14.128,14.128,400000.0
2007-11-19 19:34:00,14.143,14.234,14.122,14.211,550000.0
2007-11-19 19:35:00,14.156,14.22,14.09,14.09,400000.0
2007-11-19 19:36:00,14.216,14.251,14.124,14.206,300000.0
2007-11-19 19:37:00,14.262,14.268,14.136,14.174,450000.0
2007-11-19 19:38:00,14.133,14.255,14.098,14.181,500000.0
2007-11-19 19:39:00,14.261,14.286,14.18,14.223,350000.0
2007-11-19 19:40:00,14.136,14.205,14.101,14.112,400000.0
2007-11-19 19:41:00,14.174,14.227,14.09,14.09,550000.0
2007-11-19 19:42:00,14.098,14.207,14.075,14.175,350000.0
2007-11-19 19:43:00,14.09,14.217,14.065,14.065,500000.0
2007-11-19 19:44:00,14.156,14.189,14.108,14.16,500000.0
2007-11-19 19:45:00,14.102,14.203,14.059,14.106,400000.0
2007-11-19 19:46:00,14.113,14.197,14.059,14.172,350000.0
2007-11-19 19:47:00,14.011,14.171,14.011,14.141,500000.0
2007-11-19 19:48:00,14.075,14.196,14.075,14.171,400000.0
2007-11-19 19:49:00,14.189,14.189,14.058,14.174,400000.0
2007-11-19 19:50:00,14.106,14.201,14.074,14.09,550000.0
2007-11-19 19:51:00,14.114,14.175,14.037,14.037,450000.0
2007-11-19 19:52:00,14.142,14.154,14.072,14.083,350000.0
2007-11-19 19:53:00,14.189,14.189,14.038,14.059,400000.0
2007-11-19 19:54:00,14.106,14.167,14.099,14.148,250000.0
2007-11-19 19:55:00,14.167,14.167,14.027,14.123,450000.0
2007-11-19 19:56:00,14.118,14.17,14.033,14.129,450000.0
2007-11-19 19:57:00,14.049,14.175,14.049,14.14,250000.0
2007-11-19 19:58:00,14.033,14.157,14.033,14.061,350000.0
2007-11-19 19:59:00,14.17,14.171,14.066,14.155,550000.0
2007-11-19 20:00:00,14.15,14.244,14.065,14.068,700000.0
2007-11-19 20:01:00,14.178,14.178,14.027,14.113,400000.0
2007-11-19 20:02:00,14.147,14.147,14.039,14.107,500000.0
2007-11-19 20:03:00,14.147,14.162,14.043,14.083,550000.0
2007-11-19 20:04:00,14.135,14.143,14.052,14.118,350000.0
2007-11-19 20:05:00,14.15,14.15,14.031,14.04,450000.0
2007-11-19 20:06:00,14.07,14.148,14.035,14.035,400000.0
2007-11-19 20:07:00,14.059,14.13,14.019,14.101,350000.0
2007-11-19 20:08:00,14.008,14.155,14.008,14.155,450000.0
2007-11-19 20:09:00,14.083,14.172,14.045,14.089,700000.0
2007-11-19 20:10:00,14.163,14.163,14.063,14.12,500000.0
2007-11-19 20:11:00,14.109,14.153,14.021,14.063,450000.0
2007-11-19 20:12:00,14.098,14.14,14.023,14.109,450000.0
2007-11-19 20:13:00,14.019,14.081,14.019,14.077,350000.0
2007-11-19 20:14:00,14.107,14.151,14.002,14.072,400000.0
2007-11-19 20:15:00,14.159,14.159,14.033,14.106,350000.0
2007-11-19 20:16:00,14.093,14.153,14.02,14.146,550000.0
2007-11-19 20:17:00,14.024,14.155,14.024,14.057,400000.0
2007-11-19 20:18:00,14.063,14.149,14.047,14.102,350000.0
2007-11-19 20:19:00,14.119,14.153,13.999,14.116,500000.0
2007-11-19 20:20:00,14.136,14.136,14.022,14.098,350000.0
2007-11-19 20:21:00,14.06,14.118,14.025,14.025,350000.0
2007-11-19 20:22:00,14.141,14.15,14.014,14.014,400000.0
2007-11-19 20:23:00,14.114,14.114,13.975,13.975,400000.0
2007-11-19 20:24:00,14.097,14.176,14.043,14.043,350000.0
2007-11-19 20:25:00,14.091,14.128,14.001,14.128,250000.0
2007-11-19 20:26:00,14.014,14.115,13.966,14.115,300000.0
2007-11-19 20:27:00,14.029,14.113,13.97,14.113,400000.0
2007-11-19 20:28:00,13.996,14.121,13.996,14.073,300000.0
2007-11-19 20:29:00,14.068,14.125,14.009,14.009,450000.0
2007-11-19 20:30:00,14.027,14.132,14.027,14.117,400000.0
2007-11-19 20:31:00,14.095,14.129,14.006,14.055,400000.0
2007-11-19 20:32:00,14.055,14.098,14.015,14.079,350000.0
2007-11-19 20:33:00,14.112,14.112,14.0,14.062,300000.0
2007-11-19 20:34:00,14.106,14.116,14.032,14.032,350000.0
2007-11-19 20:35:00,14.028,14.113,14.006,14.029,400000.0
2007-11-19 20:36:00,14.08,14.09,13.996,14.088,250000.0
2007-11-19 20:37:00,14.12,14.12,14.005,14.105,250000.0
2007-11-19 20:38:00,14.065,14.065,14.035,14.035,150000.0
2007-11-19 20:39:00,14.118,14.118,13.989,13.989,400000.0
2007-11-19 20:40:00,14.137,14.137,13.982,13.982,350000.0
2007-11-19 20:41:00,14.109,14.12,14.047,14.047,200000.0
2007-11-19 20:42:00,14.082,14.082,13.98,13.98,150000.0
2007-11-19 20:43:00,14.141,14.141,14.049,14.104,200000.0
2007-11-19 20:45:00,14.049,14.149,14.01,14.078,500000.0
2007-11-19 20:46:00,14.096,14.108,14.032,14.105,250000.0
2007-11-19 20:47:00,14.118,14.171,14.025,14.161,500000.0
2007-11-19 20:48:00,14.116,14.132,13.954,14.132,550000.0
2007-11-19 20:49:00,14.126,14.137,14.043,14.115,550000.0
2007-11-19 20:50:00,14.149,14.149,14.008,14.041,450000.0
2007-11-19 20:51:00,14.112,14.112,13.993,14.017,650000.0
2007-11-19 20:52:00,14.06,14.162,14.03,14.152,500000.0
2007-11-19 20:53:00,14.103,14.136,14.034,14.134,200000.0
2007-11-19 20:54:00,14.116,14.165,14.015,14.134,400000.0
2007-11-19 20:55:00,14.015,14.132,14.012,14.132,400000.0
2007-11-19 20:56:00,14.103,14.134,13.998,14.131,650000.0
2007-11-19 20:57:00,14.128,14.128,14.079,14.118,450000.0
2007-11-19 20:58:00,13.994,14.041,13.994,14.041,100000.0
2007-11-19 20:59:00,14.088,14.147,14.01,14.102,450000.0
2007-11-19 21:00:00,14.01,14.118,13.972,14.118,550000.0
2007-11-19 21:01:00,14.033,14.122,14.006,14.045,500000.0
2007-11-19 21:02:00,14.113,14.113,13.991,14.084,450000.0
2007-11-19 21:03:00,14.081,14.135,14.037,14.113,400000.0
2007-11-19 21:04:00,14.1,14.141,14.1,14.141,150000.0
2007-11-19 21:05:00,14.094,14.135,14.0,14.124,350000.0
2007-11-19 21:06:00,13.986,14.11,13.986,14.108,200000.0
2007-11-19 21:07:00,14.12,14.164,14.061,14.077,550000.0
2007-11-19 21:08:00,14.115,14.17,14.02,14.15,400000.0
2007-11-19 21:09:00,14.167,14.188,14.065,14.188,550000.0
2007-11-19 21:10:00,14.072,14.139,14.072,14.139,150000.0
2007-11-19 21:11:00,14.142,14.227,14.072,14.153,600000.0
2007-11-19 21:12:00,14.064,14.154,14.064,14.132,250000.0
2007-11-19 21:13:00,14.109,14.154,14.059,14.097,250000.0
2007-11-19 21:14:00,14.103,14.202,14.035,14.083,500000.0
2007-11-19 21:15:00,14.087,14.172,14.053,14.142,500000.0
2007-11-19 21:16:00,14.072,14.18,14.072,14.157,450000.0
2007-11-19 21:17:00,14.067,14.129,14.05,14.056,400000.0
2007-11-19 21:18:00,14.094,14.185,14.071,14.173,300000.0
2007-11-19 21:19:00,14.202,14.269,14.08,14.08,450000.0
2007-11-19 21:20:00,14.024,14.161,14.024,14.146,650000.0
2007-11-19 21:21:00,14.082,14.155,14.074,14.115,300000.0
2007-11-19 21:22:00,14.135,14.184,14.118,14.118,350000.0
2007-11-19 21:23:00,14.151,14.194,14.099,14.172,300000.0
2007-11-19 21:24:00,14.14,14.155,14.099,14.127,300000.0
2007-11-19 21:25:00,14.028,14.162,14.028,14.078,300000.0
2007-11-19 21:26:00,14.096,14.166,14.043,14.09,450000.0
2007-11-19 21:27:00,14.122,14.153,14.085,14.086,250000.0
2007-11-19 21:28:00,14.172,14.177,14.022,14.17,650000.0
2007-11-19 21:30:00,14.085,14.227,14.085,14.126,350000.0
2007-11-19 21:31:00,14.06,14.194,14.06,14.194,400000.0
2007-11-19 21:32:00,14.181,14.181,14.051,14.165,300000.0
2007-11-19 21:33:00,14.08,14.158,14.045,14.149,250000.0
2007-11-19 21:34:00,14.141,14.178,14.141,14.178,100000.0
2007-11-19 21:35:00,14.149,14.191,14.149,14.191,100000.0
2007-11-19 21:36:00,14.097,14.265,14.097,14.212,650000.0
2007-11-19 21:37:00,14.134,14.232,14.134,14.165,300000.0
2007-11-19 21:39:00,14.204,14.204,14.068,14.087,500000.0
2007-11-19 21:40:00,14.162,14.176,14.162,14.176,100000.0
2007-11-19 21:41:00,14.196,14.196,14.137,14.137,100000.0
2007-11-19 21:42:00,14.129,14.221,14.129,14.169,200000.0
2007-11-19 21:43:00,14.211,14.211,14.177,14.177,100000.0
2007-11-19 21:44:00,14.176,14.176,14.16,14.16,100000.0
2007-11-19 21:45:00,14.197,14.212,14.101,14.161,250000.0
2007-11-19 21:46:00,14.136,14.164,14.136,14.149,150000.0
2007-11-19 21:47:00,14.161,14.161,14.161,14.161,50000.0
2007-11-19 21:48:00,14.127,14.181,14.127,14.139,150000.0
2007-11-19 21:49:00,14.184,14.184,14.064,14.125,350000.0
2007-11-19 21:50:00,14.196,14.196,14.059,14.059,300000.0
2007-11-19 21:51:00,14.168,14.176,14.078,14.117,650000.0
2007-11-19 21:52:00,14.038,14.172,14.038,14.148,500000.0
2007-11-19 21:53:00,14.081,14.193,14.081,14.178,200000.0
2007-11-19 21:54:00,14.169,14.177,14.076,14.153,450000.0
2007-11-19 21:55:00,14.155,14.155,14.063,14.085,250000.0
2007-11-19 21:56:00,14.138,14.177,14.013,14.177,400000.0
2007-11-19 21:57:00,14.054,14.195,14.054,14.135,250000.0
2007-11-19 21:58:00,14.151,14.179,14.101,14.144,500000.0
2007-11-19 21:59:00,14.147,14.178,14.076,14.134,400000.0
2007-11-19 22:00:00,14.15,14.182,14.106,14.141,250000.0
2007-11-19 22:01:00,14.167,14.167,14.03,14.03,300000.0
2007-11-19 22:02:00,14.082,14.179,14.082,14.179,200000.0
2007-11-19 22:03:00,14.171,14.173,14.036,14.173,250000.0
2007-11-19 22:04:00,14.128,14.128,14.128,14.128,50000.0
2007-11-19 22:05:00,14.04,14.179,14.04,14.179,150000.0
2007-11-19 22:07:00,14.178,14.178,14.082,14.082,150000.0
2007-11-19 22:08:00,14.064,14.161,14.064,14.133,150000.0
2007-11-19 22:10:00,14.161,14.175,14.066,14.129,450000.0
2007-11-19 22:12:00,14.101,14.104,14.077,14.096,400000.0
2007-11-19 22:13:00,14.033,14.086,14.033,14.086,100000.0
2007-11-19 22:14:00,14.113,14.113,14.113,14.113,50000.0
2007-11-19 22:15:00,14.152,14.152,14.115,14.115,100000.0
2007-11-19 22:16:00,14.105,14.179,14.067,14.092,450000.0
2007-11-19 22:17:00,14.17,14.17,14.084,14.1,150000.0
2007-11-19 22:18:00,14.109,14.114,14.086,14.086,150000.0
2007-11-19 22:19:00,14.192,14.192,14.078,14.129,400000.0
2007-11-19 22:20:00,14.114,14.192,14.094,14.118,400000.0
2007-11-19 22:21:00,14.171,14.171,14.168,14.168,100000.0
2007-11-19 22:22:00,14.132,14.132,14.109,14.109,100000.0
2007-11-19 22:25:00,14.165,14.186,14.072,14.136,450000.0
2007-11-19 22:26:00,14.164,14.175,14.12,14.125,350000.0
2007-11-19 22:27:00,14.165,14.179,14.069,14.135,450000.0
2007-11-19 22:28:00,14.171,14.181,14.131,14.131,200000.0
2007-11-19 22:29:00,14.123,14.123,14.123,14.123,50000.0
2007-11-19 22:30:00,14.162,14.205,14.103,14.202,300000.0
2007-11-19 22:31:00,14.119,14.119,14.1,14.1,100000.0
2007-11-19 22:32:00,14.128,14.128,14.128,14.128,50000.0
2007-11-19 22:34:00,14.067,14.158,14.067,14.153,250000.0
2007-11-19 22:35:00,14.081,14.182,14.047,14.182,300000.0
2007-11-19 22:37:00,14.108,14.16,14.097,14.097,300000.0
2007-11-19 22:38:00,14.151,14.151,14.076,14.129,350000.0
2007-11-19 22:39:00,14.17,14.17,14.121,14.163,300000.0
2007-11-19 22:40:00,14.064,14.125,14.064,14.125,100000.0
2007-11-19 22:41:00,14.1,14.149,14.1,14.114,300000.0
2007-11-19 22:42:00,14.031,14.133,14.015,14.107,650000.0
2007-11-19 22:43:00,14.088,14.093,14.088,14.093,100000.0
2007-11-19 22:44:00,14.113,14.138,14.113,14.138,100000.0
2007-11-19 22:45:00,14.118,14.128,14.118,14.128,100000.0
2007-11-19 22:46:00,14.108,14.137,14.093,14.109,300000.0
2007-11-19 22:47:00,14.083,14.126,14.083,14.126,100000.0
2007-11-19 22:48:00,14.114,14.12,14.095,14.111,400000.0
2007-11-19 22:49:00,14.132,14.133,14.076,14.133,150000.0
2007-11-19 22:50:00,14.018,14.164,14.018,14.035,200000.0
2007-11-19 22:51:00,14.094,14.103,14.067,14.067,200000.0
2007-11-19 22:53:00,14.126,14.126,14.048,14.101,300000.0
2007-11-19 22:54:00,14.072,14.146,14.032,14.083,400000.0
2007-11-19 22:55:00,14.053,14.053,14.053,14.053,50000.0
2007-11-19 22:57:00,14.15,14.15,14.131,14.131,100000.0
2007-11-19 23:00:00,14.129,14.129,14.023,14.095,450000.0
2007-11-19 23:01:00,14.072,14.074,14.072,14.074,100000.0
2007-11-19 23:05:00,14.14,14.146,14.044,14.109,450000.0
2007-11-19 23:06:00,14.086,14.133,14.086,14.098,200000.0
2007-11-19 23:07:00,14.145,14.161,14.049,14.116,450000.0
2007-11-19 23:08:00,14.124,14.124,14.078,14.078,200000.0
2007-11-19 23:10:00,14.139,14.139,14.033,14.105,450000.0
2007-11-19 23:17:00,14.146,14.162,14.054,14.118,450000.0
2007-11-19 23:19:00,14.066,14.158,14.066,14.081,250000.0
2007-11-19 23:20:00,14.158,14.158,14.046,14.155,350000.0
2007-11-19 23:22:00,14.149,14.16,14.05,14.113,450000.0
2007-11-19 23:23:00,14.146,14.146,14.146,14.146,50000.0
2007-11-19 23:24:00,14.154,14.154,14.048,14.12,450000.0
2007-11-19 23:25:00,14.156,14.159,14.109,14.109,200000.0
2007-11-19 23:28:00,14.149,14.149,14.043,14.115,450000.0
2007-11-19 23:30:00,14.149,14.149,14.043,14.115,450000.0
2007-11-19 23:32:00,14.154,14.154,14.048,14.12,450000.0
2007-11-19 23:33:00,14.152,14.152,14.138,14.138,100000.0
2007-11-19 23:35:00,14.073,14.191,14.073,14.111,300000.0
2007-11-19 23:37:00,14.169,14.169,14.063,14.135,450000.0
2007-11-19 23:39:00,14.107,14.184,14.074,14.133,550000.0
2007-11-19 23:40:00,14.194,14.194,14.141,14.161,200000.0
2007-11-19 23:41:00,14.098,14.098,14.098,14.098,50000.0
2007-11-19 23:42:00,14.179,14.179,14.179,14.179,50000.0
2007-11-19 23:43:00,14.174,14.174,14.081,14.166,150000.0
2007-11-19 23:44:00,14.148,14.148,14.076,14.076,100000.0
2007-11-19 23:45:00,14.156,14.156,14.027,14.154,150000.0
2007-11-19 23:46:00,14.151,14.151,14.058,14.124,300000.0
2007-11-19 23:47:00,14.142,14.158,14.121,14.121,250000.0
2007-11-19 23:48:00,14.064,14.163,14.064,14.064,150000.0
2007-11-19 23:49:00,14.179,14.179,14.179,14.179,50000.0
2007-11-19 23:50:00,14.102,14.102,14.102,14.102,50000.0
2007-11-19 23:52:00,14.183,14.183,14.071,14.179,350000.0
2007-11-19 23:54:00,14.139,14.139,14.031,14.031,150000.0
2007-11-19 23:55:00,14.08,14.182,14.08,14.182,150000.0
2007-11-19 23:56:00,14.098,14.098,14.098,14.098,50000.0
2007-11-19 23:57:00,14.105,14.2,14.105,14.2,100000.0
2007-11-19 23:58:00,14.135,14.184,14.045,14.154,400000.0
2007-11-19 23:59:00,14.143,14.181,14.036,14.036,200000.0
2007-11-20 00:00:00,14.189,14.189,14.189,14.189,50000.0
2007-11-20 00:05:00,14.092,14.183,14.092,14.183,100000.0
2007-11-20 00:06:00,14.191,14.191,14.191,14.191,50000.0
2007-11-20 00:07:00,14.163,14.163,14.081,14.081,150000.0
2007-11-20 00:10:00,14.159,14.159,14.053,14.125,450000.0
2007-11-20 00:11:00,14.159,14.159,14.159,14.159,50000.0
2007-11-20 00:12:00,14.151,14.151,14.036,14.11,450000.0
2007-11-20 00:13:00,14.15,14.15,14.037,14.095,350000.0
2007-11-20 00:14:00,14.151,14.151,14.069,14.069,100000.0
2007-11-20 00:15:00,14.176,14.176,14.07,14.142,450000.0
2007-11-20 00:20:00,14.159,14.159,14.053,14.125,450000.0
2007-11-20 00:22:00,14.139,14.139,14.048,14.048,250000.0
2007-11-20 00:30:00,14.159,14.159,14.053,14.125,450000.0
2007-11-20 00:31:00,14.109,14.109,14.109,14.109,50000.0
2007-11-20 00:36:00,14.179,14.179,14.073,14.145,450000.0
2007-11-20 00:40:00,14.194,14.194,14.117,14.117,150000.0
2007-11-20 00:49:00,14.108,14.176,14.086,14.086,400000.0
2007-11-20 00:50:00,14.108,14.108,14.108,14.108,50000.0
2007-11-20 00:52:00,14.151,14.151,14.036,14.112,450000.0
2007-11-20 00:53:00,14.074,14.108,14.074,14.108,100000.0
2007-11-20 01:00:00,14.185,14.185,14.098,14.098,150000.0
2007-11-20 01:01:00,14.181,14.181,14.181,14.181,50000.0
2007-11-20 01:02:00,14.202,14.202,14.104,14.104,100000.0
2007-11-20 01:03:00,14.098,14.167,14.098,14.167,100000.0
2007-11-20 01:04:00,14.1,14.212,14.091,14.186,350000.0
2007-11-20 01:05:00,14.155,14.202,14.155,14.202,100000.0
2007-11-20 01:06:00,14.114,14.114,14.114,14.114,50000.0
2007-11-20 01:07:00,14.136,14.195,14.087,14.169,500000.0
2007-11-20 01:08:00,14.089,14.181,14.061,14.093,550000.0
2007-11-20 01:09:00,14.084,14.176,14.084,14.176,150000.0
2007-11-20 01:10:00,14.157,14.184,14.078,14.101,450000.0
2007-11-20 01:12:00,14.156,14.174,14.062,14.129,450000.0
2007-11-20 01:14:00,14.043,14.165,13.998,14.165,450000.0
2007-11-20 01:15:00,14.109,14.221,14.081,14.188,500000.0
2007-11-20 01:16:00,14.075,14.177,14.075,14.177,150000.0
2007-11-20 01:18:00,14.101,14.141,14.101,14.106,150000.0
2007-11-20 01:19:00,14.094,14.165,14.094,14.165,250000.0
2007-11-20 01:20:00,14.132,14.177,14.099,14.099,400000.0
2007-11-20 01:25:00,14.166,14.19,14.074,14.14,450000.0
2007-11-20 01:30:00,14.159,14.159,14.053,14.125,450000.0
2007-11-20 01:32:00,14.159,14.159,14.053,14.125,450000.0
2007-11-20 01:34:00,14.179,14.179,14.086,14.171,150000.0
2007-11-20 01:40:00,14.07,14.07,14.069,14.069,100000.0
2007-11-20 01:41:00,14.092,14.171,14.045,14.171,250000.0
2007-11-20 01:42:00,14.091,14.091,14.091,14.091,50000.0
2007-11-20 01:43:00,14.19,14.196,14.19,14.196,100000.0
2007-11-20 01:45:00,14.062,14.153,14.062,14.153,100000.0
2007-11-20 01:46:00,14.081,14.169,14.081,14.169,250000.0
2007-11-20 01:47:00,14.141,14.184,14.064,14.179,450000.0
2007-11-20 01:48:00,14.184,14.196,14.141,14.189,250000.0
2007-11-20 01:49:00,14.044,14.088,14.044,14.088,100000.0
2007-11-20 01:50:00,14.169,14.169,14.169,14.169,50000.0
2007-11-20 01:52:00,14.147,14.147,14.036,14.105,450000.0
2007-11-20 01:53:00,14.136,14.168,14.13,14.13,200000.0
2007-11-20 01:54:00,14.101,14.156,14.033,14.137,400000.0
2007-11-20 01:55:00,14.089,14.211,14.067,14.165,500000.0
2007-11-20 01:58:00,14.156,14.156,14.022,14.022,100000.0
2007-11-20 02:00:00,14.129,14.129,14.023,14.095,450000.0
2007-11-20 02:06:00,14.134,14.134,14.028,14.1,450000.0
2007-11-20 02:07:00,14.118,14.118,14.101,14.101,100000.0
2007-11-20 02:09:00,14.119,14.164,14.054,14.105,550000.0
2007-11-20 02:10:00,14.125,14.167,14.057,14.124,350000.0
2007-11-20 02:11:00,14.12,14.12,14.104,14.104,100000.0
2007-11-20 02:12:00,14.174,14.174,14.174,14.174,50000.0
2007-11-20 02:13:00,14.119,14.119,14.119,14.119,50000.0
2007-11-20 02:14:00,14.083,14.18,14.083,14.18,150000.0
2007-11-20 02:16:00,14.179,14.179,14.155,14.155,100000.0
2007-11-20 02:17:00,14.043,14.175,14.043,14.098,200000.0
2007-11-20 02:19:00,14.07,14.157,14.043,14.157,400000.0
2007-11-20 02:20:00,14.13,14.13,14.042,14.042,100000.0
2007-11-20 02:21:00,14.071,14.124,14.065,14.124,350000.0
2007-11-20 02:22:00,14.16,14.163,14.082,14.163,200000.0
2007-11-20 02:23:00,14.067,14.15,14.067,14.15,100000.0
2007-11-20 02:24:00,14.007,14.136,14.0,14.136,400000.0
2007-11-20 02:25:00,14.147,14.147,14.063,14.063,400000.0
2007-11-20 02:27:00,14.122,14.122,14.002,14.082,450000.0
2007-11-20 02:28:00,14.083,14.136,14.083,14.131,400000.0
2007-11-20 02:30:00,14.139,14.139,14.033,14.105,450000.0
2007-11-20 02:35:00,14.12,14.142,14.12,14.142,100000.0
2007-11-20 02:39:00,14.139,14.139,14.033,14.033,150000.0
2007-11-20 02:40:00,14.14,14.14,14.023,14.093,450000.0
2007-11-20 02:43:00,14.149,14.149,14.149,14.149,50000.0
2007-11-20 02:45:00,14.139,14.139,14.033,14.105,450000.0
2007-11-20 02:46:00,14.154,14.154,14.119,14.119,100000.0
2007-11-20 02:49:00,14.132,14.157,14.028,14.157,450000.0
2007-11-20 02:50:00,14.134,14.184,14.133,14.161,300000.0
2007-11-20 02:55:00,14.151,14.183,14.1,14.183,200000.0
2007-11-20 02:59:00,14.137,14.176,14.043,14.138,550000.0
2007-11-20 03:00:00,14.026,14.163,14.026,14.163,200000.0
2007-11-20 03:01:00,14.116,14.116,14.115,14.115,100000.0
2007-11-20 03:02:00,14.093,14.15,14.093,14.15,150000.0
2007-11-20 03:03:00,14.115,14.186,14.113,14.186,200000.0
2007-11-20 03:08:00,14.147,14.192,14.147,14.192,100000.0
2007-11-20 03:09:00,14.106,14.174,14.026,14.147,550000.0
2007-11-20 03:10:00,14.115,14.148,14.115,14.148,100000.0
2007-11-20 03:11:00,14.188,14.188,14.184,14.184,100000.0
2007-11-20 03:13:00,14.139,14.139,14.033,14.105,450000.0
2007-11-20 03:14:00,14.145,14.145,14.088,14.088,100000.0
2007-11-20 03:15:00,14.146,14.156,14.051,14.119,450000.0
2007-11-20 03:16:00,14.143,14.143,14.093,14.093,200000.0
2007-11-20 03:17:00,14.136,14.136,14.136,14.136,100000.0
2007-11-20 03:20:00,14.1,14.144,14.061,14.137,350000.0
2007-11-20 03:21:00,14.152,14.187,14.06,14.187,250000.0
2007-11-20 03:22:00,14.095,14.109,14.044,14.051,250000.0
2007-11-20 03:23:00,14.116,14.119,14.068,14.098,350000.0
2007-11-20 03:24:00,14.132,14.132,14.013,14.092,600000.0
2007-11-20 03:25:00,14.086,14.111,14.027,14.06,400000.0
2007-11-20 03:26:00,14.113,14.113,13.997,14.073,400000.0
2007-11-20 03:30:00,14.128,14.128,14.01,14.09,450000.0
2007-11-20 03:32:00,14.144,14.16,14.079,14.16,300000.0
2007-11-20 03:33:00,14.085,14.109,14.023,14.052,350000.0
2007-11-20 03:34:00,14.054,14.182,14.042,14.073,400000.0
2007-11-20 03:35:00,14.043,14.133,14.032,14.107,600000.0
2007-11-20 03:36:00,14.105,14.132,14.009,14.132,150000.0
2007-11-20 03:37:00,14.052,14.118,14.052,14.118,150000.0
2007-11-20 03:38:00,14.097,14.1,13.996,14.089,600000.0
2007-11-20 03:40:00,14.107,14.125,14.012,14.08,450000.0
2007-11-20 03:42:00,14.143,14.143,14.064,14.113,200000.0
2007-11-20 03:43:00,14.112,14.12,14.036,14.082,200000.0
2007-11-20 03:44:00,14.006,14.091,14.006,14.091,100000.0
2007-11-20 03:45:00,14.044,14.044,14.044,14.044,50000.0
2007-11-20 03:46:00,13.991,14.117,13.991,14.117,100000.0
2007-11-20 03:47:00,14.007,14.138,14.007,14.104,150000.0
2007-11-20 03:48:00,14.131,14.131,13.968,14.035,300000.0
2007-11-20 03:49:00,14.028,14.192,14.028,14.173,600000.0
2007-11-20 03:50:00,14.098,14.139,13.995,14.139,250000.0
2007-11-20 03:52:00,14.138,14.138,14.032,14.032,300000.0
2007-11-20 03:53:00,14.089,14.139,14.014,14.067,700000.0
2007-11-20 03:54:00,14.069,14.123,14.069,14.123,150000.0
2007-11-20 03:55:00,14.052,14.052,14.052,14.052,50000.0
2007-11-20 03:56:00,14.117,14.121,14.008,14.081,400000.0
2007-11-20 03:57:00,14.062,14.078,14.062,14.078,100000.0
2007-11-20 04:00:00,14.029,14.064,14.029,14.064,100000.0
2007-11-20 04:01:00,14.085,14.085,14.0,14.0,150000.0
2007-11-20 04:02:00,14.045,14.093,14.045,14.093,100000.0
2007-11-20 04:03:00,14.094,14.099,13.99,14.06,450000.0
2007-11-20 04:04:00,14.097,14.097,14.064,14.064,300000.0
2007-11-20 04:05:00,14.094,14.094,13.988,14.06,450000.0
2007-11-20 04:08:00,14.091,14.091,14.049,14.049,100000.0
2007-11-20 04:09:00,14.084,14.084,13.964,14.07,250000.0
2007-11-20 04:10:00,14.031,14.087,13.998,14.087,250000.0
2007-11-20 04:11:00,13.998,14.063,13.998,14.063,100000.0
2007-11-20 04:12:00,13.985,13.998,13.971,13.998,200000.0
2007-11-20 04:13:00,14.101,14.105,13.987,14.095,350000.0
2007-11-20 04:14:00,14.08,14.117,13.985,14.049,400000.0
2007-11-20 04:15:00,13.997,14.123,13.997,14.01,250000.0
2007-11-20 04:16:00,13.964,14.072,13.964,14.028,250000.0
2007-11-20 04:17:00,13.996,14.093,13.996,14.088,300000.0
2007-11-20 04:19:00,13.983,14.056,13.983,14.006,250000.0
2007-11-20 04:20:00,13.97,14.066,13.97,14.066,100000.0
2007-11-20 04:21:00,14.037,14.037,14.004,14.004,200000.0
2007-11-20 04:22:00,14.023,14.126,14.023,14.081,200000.0
2007-11-20 04:23:00,13.98,14.114,13.98,13.999,200000.0
2007-11-20 04:24:00,14.061,14.099,14.005,14.099,300000.0
2007-11-20 04:25:00,14.024,14.094,13.954,14.054,300000.0
2007-11-20 04:26:00,14.035,14.114,14.035,14.114,100000.0
2007-11-20 04:27:00,14.033,14.133,14.033,14.089,250000.0
2007-11-20 04:29:00,14.09,14.09,14.044,14.044,250000.0
2007-11-20 04:30:00,14.088,14.091,14.068,14.081,200000.0
2007-11-20 04:31:00,14.046,14.046,14.046,14.046,100000.0
2007-11-20 04:32:00,14.068,14.068,14.056,14.062,150000.0
2007-11-20 04:36:00,14.084,14.084,13.978,14.05,450000.0
2007-11-20 04:37:00,13.983,13.983,13.983,13.983,50000.0
2007-11-20 04:39:00,13.968,14.068,13.954,14.068,250000.0
2007-11-20 04:40:00,14.069,14.069,13.963,14.035,450000.0
2007-11-20 04:41:00,14.118,14.118,13.981,14.072,150000.0
2007-11-20 04:42:00,13.984,14.08,13.984,14.015,200000.0
2007-11-20 04:43:00,14.042,14.127,14.042,14.127,150000.0
2007-11-20 04:45:00,14.069,14.069,13.963,14.035,450000.0
2007-11-20 04:47:00,14.107,14.107,13.984,14.043,450000.0
2007-11-20 04:49:00,14.111,14.111,13.99,14.107,350000.0
2007-11-20 04:50:00,14.061,14.071,14.061,14.071,100000.0
2007-11-20 04:51:00,14.066,14.088,13.999,14.076,200000.0
2007-11-20 04:52:00,14.033,14.119,14.026,14.111,300000.0
2007-11-20 04:54:00,14.118,14.148,14.055,14.125,350000.0
2007-11-20 04:55:00,14.018,14.152,14.018,14.081,350000.0
2007-11-20 04:57:00,14.114,14.114,14.012,14.012,200000.0
2007-11-20 04:58:00,13.991,14.081,13.991,14.081,100000.0
2007-11-20 04:59:00,14.024,14.122,14.024,14.122,150000.0
2007-11-20 05:00:00,14.112,14.112,14.002,14.002,100000.0
2007-11-20 05:01:00,14.028,14.13,14.008,14.088,400000.0
2007-11-20 05:03:00,14.067,14.096,13.963,14.096,350000.0
2007-11-20 05:04:00,13.981,14.086,13.981,13.985,300000.0
2007-11-20 05:05:00,14.067,14.113,14.0,14.113,350000.0
2007-11-20 05:10:00,14.089,14.089,13.983,14.055,450000.0
2007-11-20 05:12:00,14.088,14.102,13.988,14.053,450000.0
2007-11-20 05:13:00,14.059,14.069,14.035,14.035,200000.0
2007-11-20 05:15:00,13.987,14.077,13.927,14.077,550000.0
2007-11-20 05:17:00,14.0,14.104,13.967,14.102,500000.0
2007-11-20 05:20:00,14.063,14.063,13.95,14.022,450000.0
2007-11-20 05:22:00,14.001,14.097,13.964,14.086,500000.0
2007-11-20 05:23:00,14.0,14.102,14.0,14.102,150000.0
2007-11-20 05:25:00,14.076,14.087,13.98,14.049,450000.0
2007-11-20 05:30:00,14.072,14.072,13.983,14.022,150000.0
2007-11-20 05:31:00,13.999,14.028,13.981,13.981,200000.0
2007-11-20 05:32:00,13.946,14.045,13.946,14.045,250000.0
2007-11-20 05:33:00,13.992,14.029,13.963,13.963,150000.0
2007-11-20 05:34:00,14.038,14.038,13.947,13.947,100000.0
2007-11-20 05:35:00,14.056,14.084,13.984,14.084,250000.0
2007-11-20 05:36:00,13.96,14.035,13.951,13.951,200000.0
2007-11-20 05:37:00,14.044,14.067,13.939,14.067,650000.0
2007-11-20 05:39:00,14.077,14.077,13.917,13.993,550000.0
2007-11-20 05:40:00,13.954,14.029,13.943,14.0,300000.0
2007-11-20 05:41:00,14.023,14.111,14.005,14.082,250000.0
2007-11-20 05:42:00,14.084,14.084,13.994,14.016,200000.0
2007-11-20 05:43:00,14.024,14.106,13.993,14.049,450000.0
2007-11-20 05:46:00,14.018,14.102,13.984,14.018,300000.0
2007-11-20 05:47:00,14.105,14.109,14.022,14.022,200000.0
2007-11-20 05:50:00,13.99,14.11,13.99,14.045,300000.0
2007-11-20 05:51:00,14.041,14.041,13.935,13.935,150000.0
2007-11-20 05:52:00,14.012,14.067,13.924,14.067,300000.0
2007-11-20 05:53:00,14.024,14.024,14.024,14.024,50000.0
2007-11-20 05:54:00,14.059,14.059,14.056,14.056,100000.0
2007-11-20 05:55:00,14.071,14.071,14.03,14.03,100000.0
2007-11-20 05:56:00,14.094,14.094,14.001,14.086,150000.0
2007-11-20 05:57:00,14.046,14.079,13.987,13.987,400000.0
2007-11-20 05:58:00,13.998,14.141,13.998,14.072,350000.0
2007-11-20 05:59:00,14.066,14.066,14.066,14.066,50000.0
2007-11-20 06:00:00,14.078,14.083,14.025,14.025,150000.0
2007-11-20 06:01:00,14.09,14.09,13.963,14.011,200000.0
2007-11-20 06:02:00,14.064,14.082,13.994,14.043,200000.0
2007-11-20 06:03:00,14.107,14.107,14.003,14.038,300000.0
2007-11-20 06:04:00,14.035,14.035,14.035,14.035,50000.0
2007-11-20 06:05:00,14.031,14.094,13.977,13.99,250000.0
2007-11-20 06:06:00,14.041,14.129,13.986,14.062,650000.0
2007-11-20 06:07:00,14.022,14.088,13.991,13.991,600000.0
2007-11-20 06:09:00,14.021,14.049,14.021,14.049,150000.0
2007-11-20 06:10:00,14.097,14.11,14.002,14.074,450000.0
2007-11-20 06:11:00,14.11,14.11,13.971,13.971,300000.0
2007-11-20 06:12:00,14.11,14.11,14.001,14.104,250000.0
2007-11-20 06:13:00,14.106,14.139,14.091,14.091,250000.0
2007-11-20 06:14:00,14.148,14.151,14.043,14.151,600000.0
2007-11-20 06:15:00,13.993,14.103,13.992,13.993,550000.0
2007-11-20 06:16:00,14.029,14.089,14.029,14.089,200000.0
2007-11-20 06:17:00,14.078,14.127,14.044,14.125,400000.0
2007-11-20 06:18:00,14.079,14.113,13.978,13.978,300000.0
2007-11-20 06:20:00,13.983,14.071,13.983,14.071,100000.0
2007-11-20 06:21:00,13.997,14.072,13.997,14.072,100000.0
2007-11-20 06:25:00,14.005,14.006,14.005,14.006,100000.0
2007-11-20 06:26:00,14.136,14.136,14.126,14.126,150000.0
2007-11-20 06:27:00,14.097,14.097,13.938,14.055,350000.0
2007-11-20 06:29:00,14.003,14.124,13.993,14.071,250000.0
2007-11-20 06:30:00,14.029,14.126,14.001,14.035,600000.0
2007-11-20 06:33:00,14.076,14.076,13.96,13.974,400000.0
2007-11-20 06:34:00,14.061,14.061,13.978,13.978,100000.0
2007-11-20 06:35:00,14.011,14.118,13.987,14.084,250000.0
2007-11-20 06:36:00,14.034,14.096,14.034,14.043,200000.0
2007-11-20 06:37:00,14.027,14.053,14.025,14.034,400000.0
2007-11-20 06:38:00,14.15,14.158,14.055,14.066,600000.0
2007-11-20 06:39:00,14.044,14.134,14.004,14.004,450000.0
2007-11-20 06:40:00,14.015,14.124,13.998,14.061,350000.0
2007-11-20 06:41:00,14.036,14.171,14.036,14.152,300000.0
2007-11-20 06:42:00,14.022,14.099,13.987,14.027,350000.0
2007-11-20 06:44:00,14.109,14.109,14.058,14.109,350000.0
2007-11-20 06:45:00,14.041,14.179,14.041,14.144,350000.0
2007-11-20 06:47:00,14.053,14.117,13.993,14.006,300000.0
2007-11-20 06:48:00,14.023,14.085,14.023,14.062,250000.0
2007-11-20 06:50:00,14.007,14.103,14.007,14.103,300000.0
2007-11-20 06:52:00,14.118,14.159,14.023,14.023,300000.0
2007-11-20 06:53:00,14.123,14.126,14.017,14.035,350000.0
2007-11-20 06:54:00,14.131,14.153,14.06,14.153,250000.0
2007-11-20 06:55:00,14.129,14.148,14.016,14.103,450000.0
2007-11-20 06:56:00,14.003,14.083,14.003,14.083,100000.0
2007-11-20 06:57:00,14.1,14.145,14.068,14.145,150000.0
2007-11-20 06:58:00,14.057,14.166,14.057,14.166,300000.0
2007-11-20 06:59:00,14.026,14.144,14.026,14.092,400000.0
2007-11-20 07:00:00,14.031,14.169,14.031,14.082,500000.0
2007-11-20 07:01:00,14.037,14.144,14.032,14.038,400000.0
2007-11-20 07:02:00,14.086,14.136,14.032,14.044,300000.0
2007-11-20 07:03:00,14.125,14.128,14.021,14.077,450000.0
2007-11-20 07:04:00,14.035,14.114,14.035,14.084,150000.0
2007-11-20 07:05:00,14.094,14.119,14.033,14.095,250000.0
2007-11-20 07:06:00,14.138,14.138,14.013,14.013,300000.0
2007-11-20 07:07:00,14.077,14.157,14.03,14.157,300000.0
2007-11-20 07:08:00,14.113,14.154,14.03,14.077,550000.0
2007-11-20 07:09:00,14.087,14.131,13.998,14.074,500000.0
2007-11-20 07:10:00,14.019,14.102,13.986,14.076,350000.0
2007-11-20 07:11:00,14.053,14.191,14.022,14.055,600000.0
2007-11-20 07:12:00,14.141,14.181,14.055,14.088,300000.0
2007-11-20 07:13:00,13.989,14.111,13.989,14.104,350000.0
2007-11-20 07:14:00,14.067,14.151,14.056,14.113,450000.0
2007-11-20 07:15:00,14.106,14.164,14.035,14.147,250000.0
2007-11-20 07:16:00,14.056,14.147,14.022,14.105,500000.0
2007-11-20 07:17:00,14.14,14.14,13.985,14.046,400000.0
2007-11-20 07:18:00,14.108,14.131,13.99,14.008,350000.0
2007-11-20 07:19:00,14.051,14.177,14.029,14.046,550000.0
2007-11-20 07:20:00,14.112,14.112,13.946,14.008,350000.0
2007-11-20 07:21:00,14.091,14.138,14.014,14.031,350000.0
2007-11-20 07:22:00,14.084,14.16,14.061,14.116,350000.0
2007-11-20 07:23:00,14.141,14.141,14.089,14.089,100000.0
2007-11-20 07:25:00,14.071,14.16,14.049,14.128,400000.0
2007-11-20 07:26:00,14.044,14.113,14.023,14.078,350000.0
2007-11-20 07:27:00,14.132,14.142,14.021,14.142,350000.0
2007-11-20 07:28:00,14.05,14.118,14.003,14.067,450000.0
2007-11-20 07:29:00,14.076,14.168,14.066,14.164,400000.0
2007-11-20 07:30:00,14.07,14.121,13.996,14.049,550000.0
2007-11-20 07:31:00,14.152,14.152,14.07,14.105,300000.0
2007-11-20 07:32:00,14.14,14.14,14.003,14.009,350000.0
2007-11-20 07:33:00,14.117,14.118,14.044,14.107,400000.0
2007-11-20 07:34:00,14.114,14.128,14.032,14.099,350000.0
2007-11-20 07:35:00,14.114,14.138,14.018,14.114,350000.0
2007-11-20 07:36:00,14.069,14.127,14.069,14.127,150000.0
2007-11-20 07:37:00,14.07,14.138,14.066,14.138,350000.0
2007-11-20 07:38:00,14.162,14.162,14.064,14.138,400000.0
2007-11-20 07:39:00,14.191,14.191,14.039,14.159,400000.0
2007-11-20 07:40:00,14.127,14.164,14.094,14.164,350000.0
2007-11-20 07:41:00,14.092,14.184,14.058,14.06,550000.0
2007-11-20 07:42:00,14.113,14.22,14.096,14.123,550000.0
2007-11-20 07:43:00,14.155,14.187,14.051,14.125,450000.0
2007-11-20 07:44:00,14.102,14.181,14.042,14.181,350000.0
2007-11-20 07:45:00,14.09,14.195,14.044,14.075,400000.0
2007-11-20 07:46:00,14.12,14.207,14.108,14.148,400000.0
2007-11-20 07:47:00,14.106,14.19,14.056,14.056,350000.0
2007-11-20 07:48:00,14.079,14.185,14.056,14.056,250000.0
2007-11-20 07:49:00,14.145,14.175,14.084,14.084,350000.0
2007-11-20 07:50:00,14.211,14.244,14.132,14.158,450000.0
2007-11-20 07:51:00,14.093,14.213,14.068,14.141,450000.0
2007-11-20 07:52:00,14.169,14.207,14.082,14.164,450000.0
2007-11-20 07:53:00,14.131,14.212,14.105,14.161,450000.0
2007-11-20 07:54:00,14.172,14.182,14.05,14.115,400000.0
2007-11-20 07:55:00,14.079,14.188,14.074,14.188,500000.0
2007-11-20 07:56:00,14.087,14.176,14.067,14.176,450000.0
2007-11-20 07:57:00,14.092,14.125,14.058,14.058,250000.0
2007-11-20 07:58:00,14.068,14.159,14.068,14.118,350000.0
2007-11-20 07:59:00,14.194,14.194,14.074,14.121,450000.0
2007-11-20 08:00:00,14.063,14.197,14.061,14.152,500000.0
2007-11-20 08:01:00,14.191,14.191,14.134,14.148,300000.0
2007-11-20 08:02:00,14.041,14.188,14.041,14.178,400000.0
2007-11-20 08:03:00,14.181,14.181,14.081,14.115,250000.0
2007-11-20 08:04:00,14.144,14.184,14.1,14.116,450000.0
2007-11-20 08:05:00,14.198,14.198,14.088,14.143,450000.0
2007-11-20 08:06:00,14.142,14.195,14.079,14.079,250000.0
2007-11-20 08:07:00,14.141,14.175,14.066,14.148,500000.0
2007-11-20 08:08:00,14.109,14.192,14.089,14.191,500000.0
2007-11-20 08:09:00,14.1,14.184,14.041,14.184,550000.0
2007-11-20 08:10:00,14.139,14.2,14.12,14.142,350000.0
2007-11-20 08:11:00,14.091,14.167,14.056,14.167,400000.0
2007-11-20 08:12:00,14.079,14.161,14.033,14.161,550000.0
2007-11-20 08:13:00,14.177,14.191,14.059,14.164,400000.0
2007-11-20 08:14:00,14.156,14.179,14.047,14.146,450000.0
2007-11-20 08:15:00,14.138,14.169,14.076,14.165,550000.0
2007-11-20 08:16:00,14.118,14.194,14.04,14.194,400000.0
2007-11-20 08:17:00,14.118,14.149,14.001,14.149,400000.0
2007-11-20 08:18:00,14.135,14.187,14.054,14.155,500000.0
2007-11-20 08:20:00,14.075,14.177,14.031,14.177,400000.0
2007-11-20 08:21:00,14.138,14.173,14.078,14.173,400000.0
2007-11-20 08:22:00,14.172,14.195,14.05,14.058,550000.0
2007-11-20 08:23:00,14.058,14.188,14.058,14.058,400000.0
2007-11-20 08:24:00,14.105,14.204,14.048,14.204,400000.0
2007-11-20 08:25:00,14.189,14.211,14.117,14.181,350000.0
2007-11-20 08:26:00,14.12,14.164,14.055,14.164,400000.0
2007-11-20 08:27:00,14.157,14.188,14.077,14.077,400000.0
2007-11-20 08:28:00,14.132,14.237,14.086,14.141,550000.0
2007-11-20 08:29:00,14.029,14.207,14.029,14.093,400000.0
2007-11-20 08:30:00,14.093,14.186,14.042,14.068,400000.0
2007-11-20 08:31:00,14.176,14.242,14.098,14.098,400000.0
2007-11-20 08:32:00,14.183,14.183,14.095,14.15,250000.0
2007-11-20 08:33:00,14.152,14.231,14.083,14.183,550000.0
2007-11-20 08:34:00,14.093,14.204,14.077,14.204,400000.0
2007-11-20 08:35:00,14.181,14.207,14.095,14.165,550000.0
2007-11-20 08:36:00,14.218,14.236,14.097,14.152,350000.0
2007-11-20 08:37:00,14.14,14.236,14.122,14.219,400000.0
2007-11-20 08:38:00,14.175,14.211,14.113,14.14,350000.0
2007-11-20 08:39:00,14.182,14.252,14.135,14.203,350000.0
2007-11-20 08:40:00,14.259,14.259,14.141,14.237,350000.0
2007-11-20 08:41:00,14.199,14.266,14.132,14.154,350000.0
2007-11-20 08:42:00,14.253,14.253,14.163,14.243,350000.0
2007-11-20 08:43:00,14.207,14.246,14.168,14.246,350000.0
2007-11-20 08:44:00,14.19,14.209,14.112,14.173,350000.0
2007-11-20 08:45:00,14.21,14.23,14.12,14.152,550000.0
2007-11-20 08:46:00,14.089,14.186,14.089,14.128,200000.0
2007-11-20 08:47:00,14.206,14.231,14.134,14.134,350000.0
2007-11-20 08:48:00,14.229,14.231,14.12,14.12,500000.0
2007-11-20 08:49:00,14.236,14.263,14.156,14.225,550000.0
2007-11-20 08:50:00,14.148,14.218,14.117,14.159,350000.0
2007-11-20 08:51:00,14.18,14.236,14.172,14.195,400000.0
2007-11-20 08:52:00,14.137,14.293,14.137,14.255,250000.0
2007-11-20 08:53:00,14.138,14.228,14.097,14.199,400000.0
2007-11-20 08:54:00,14.158,14.237,14.114,14.114,350000.0
2007-11-20 08:55:00,14.207,14.237,14.108,14.185,450000.0
2007-11-20 08:56:00,14.237,14.245,14.139,14.242,350000.0
2007-11-20 08:57:00,14.211,14.222,14.118,14.222,300000.0
2007-11-20 08:58:00,14.153,14.182,14.093,14.121,500000.0
2007-11-20 08:59:00,14.251,14.251,14.096,14.154,350000.0
2007-11-20 09:00:00,14.181,14.237,14.17,14.17,450000.0
2007-11-20 09:01:00,14.221,14.263,14.111,14.15,400000.0
2007-11-20 09:02:00,14.184,14.189,14.051,14.083,450000.0
2007-11-20 09:03:00,14.128,14.179,14.089,14.155,450000.0
2007-11-20 09:04:00,14.188,14.218,14.101,14.116,250000.0
2007-11-20 09:05:00,14.183,14.197,14.085,14.149,450000.0
2007-11-20 09:06:00,14.195,14.216,14.131,14.184,450000.0
2007-11-20 09:07:00,14.106,14.178,14.091,14.177,350000.0
2007-11-20 09:08:00,14.211,14.211,14.072,14.184,550000.0
2007-11-20 09:09:00,14.167,14.248,14.121,14.207,550000.0
2007-11-20 09:10:00,14.215,14.215,14.129,14.129,400000.0
2007-11-20 09:11:00,14.138,14.242,14.113,14.199,400000.0
2007-11-20 09:12:00,14.151,14.234,14.108,14.181,550000.0
2007-11-20 09:13:00,14.103,14.103,14.092,14.092,100000.0
2007-11-20 09:14:00,14.214,14.243,14.132,14.211,400000.0
2007-11-20 09:15:00,14.244,14.276,14.136,14.183,500000.0
2007-11-20 09:16:00,14.104,14.25,14.081,14.25,400000.0
2007-11-20 09:17:00,14.218,14.239,14.113,14.157,450000.0
2007-11-20 09:18:00,14.128,14.249,14.123,14.249,400000.0
2007-11-20 09:19:00,14.224,14.267,14.162,14.164,350000.0
2007-11-20 09:20:00,14.223,14.23,14.099,14.23,400000.0
2007-11-20 09:21:00,14.186,14.26,14.132,14.223,450000.0
2007-11-20 09:22:00,14.232,14.254,14.146,14.167,400000.0
2007-11-20 09:23:00,14.249,14.257,14.171,14.257,400000.0
2007-11-20 09:24:00,14.221,14.258,14.186,14.186,350000.0
2007-11-20 09:25:00,14.216,14.25,14.15,14.19,300000.0
2007-11-20 09:26:00,14.186,14.263,14.153,14.155,400000.0
2007-11-20 09:27:00,14.195,14.262,14.132,14.184,450000.0
2007-11-20 09:28:00,14.197,14.281,14.195,14.205,1550000.0
2007-11-20 09:29:00,14.224,14.283,14.147,14.244,450000.0
2007-11-20 09:30:00,14.201,14.282,14.185,14.205,350000.0
2007-11-20 09:31:00,14.281,14.281,14.178,14.263,350000.0
2007-11-20 09:32:00,14.246,14.287,14.173,14.279,350000.0
2007-11-20 09:33:00,14.265,14.31,14.204,14.283,500000.0
2007-11-20 09:34:00,14.238,14.304,14.197,14.225,400000.0
2007-11-20 09:35:00,14.2,14.317,14.165,14.305,550000.0
2007-11-20 09:36:00,14.325,14.325,14.239,14.293,400000.0
2007-11-20 09:37:00,14.311,14.311,14.252,14.297,350000.0
2007-11-20 09:38:00,14.282,14.346,14.257,14.311,550000.0
2007-11-20 09:39:00,14.286,14.305,14.154,14.229,400000.0
2007-11-20 09:40:00,14.266,14.33,14.211,14.302,400000.0
2007-11-20 09:41:00,14.294,14.368,14.206,14.301,500000.0
2007-11-20 09:42:00,14.285,14.348,14.207,14.348,500000.0
2007-11-20 09:43:00,14.307,14.344,14.268,14.307,350000.0
2007-11-20 09:44:00,14.235,14.363,14.235,14.363,450000.0
2007-11-20 09:45:00,14.343,14.403,14.284,14.284,400000.0
2007-11-20 09:46:00,14.287,14.349,14.237,14.333,550000.0
2007-11-20 09:47:00,14.332,14.358,14.241,14.358,400000.0
2007-11-20 09:48:00,14.338,14.379,14.261,14.275,450000.0
2007-11-20 09:49:00,14.355,14.355,14.271,14.331,400000.0
2007-11-20 09:50:00,14.286,14.363,14.234,14.303,350000.0
2007-11-20 09:51:00,14.252,14.343,14.206,14.251,500000.0
2007-11-20 09:52:00,14.258,14.317,14.231,14.291,550000.0
2007-11-20 09:53:00,14.266,14.39,14.23,14.354,550000.0
2007-11-20 09:54:00,14.234,14.329,14.191,14.293,750000.0
2007-11-20 09:55:00,14.264,14.362,14.264,14.356,450000.0
2007-11-20 09:56:00,14.237,14.319,14.173,14.286,350000.0
2007-11-20 09:57:00,14.295,14.295,14.187,14.209,500000.0
2007-11-20 09:58:00,14.263,14.29,14.153,14.29,500000.0
2007-11-20 09:59:00,14.215,14.346,14.215,14.291,400000.0
2007-11-20 10:00:00,14.343,14.343,14.216,14.232,350000.0
2007-11-20 10:01:00,14.305,14.355,14.229,14.235,400000.0
2007-11-20 10:02:00,14.275,14.355,14.244,14.244,400000.0
2007-11-20 10:03:00,14.338,14.387,14.253,14.292,500000.0
2007-11-20 10:04:00,14.264,14.349,14.224,14.313,550000.0
2007-11-20 10:05:00,14.349,14.397,14.313,14.314,350000.0
2007-11-20 10:06:00,14.31,14.409,14.31,14.32,500000.0
2007-11-20 10:07:00,14.27,14.397,14.257,14.347,350000.0
2007-11-20 10:08:00,14.315,14.362,14.255,14.271,450000.0
2007-11-20 10:09:00,14.282,14.397,14.282,14.373,550000.0
2007-11-20 10:10:00,14.324,14.414,14.324,14.369,350000.0
2007-11-20 10:11:00,14.4,14.4,14.278,14.368,400000.0
2007-11-20 10:12:00,14.375,14.375,14.247,14.355,550000.0
2007-11-20 10:13:00,14.276,14.429,14.276,14.393,500000.0
2007-11-20 10:14:00,14.326,14.401,14.298,14.314,550000.0
2007-11-20 10:15:00,14.349,14.384,14.269,14.343,450000.0
2007-11-20 10:16:00,14.309,14.33,14.23,14.248,550000.0
2007-11-20 10:17:00,14.35,14.367,14.247,14.262,500000.0
2007-11-20 10:18:00,14.306,14.364,14.235,14.274,300000.0
2007-11-20 10:19:00,14.359,14.374,14.256,14.267,500000.0
2007-11-20 10:20:00,14.285,14.365,14.266,14.342,350000.0
2007-11-20 10:21:00,14.35,14.394,14.271,14.331,550000.0
2007-11-20 10:22:00,14.291,14.403,14.291,14.308,350000.0
2007-11-20 10:23:00,14.285,14.408,14.278,14.278,400000.0
2007-11-20 10:24:00,14.328,14.382,14.269,14.327,500000.0
2007-11-20 10:25:00,14.352,14.352,14.207,14.234,500000.0
2007-11-20 10:26:00,14.375,14.375,14.216,14.216,400000.0
2007-11-20 10:27:00,14.344,14.39,14.279,14.286,400000.0
2007-11-20 10:28:00,14.336,14.385,14.255,14.312,600000.0
2007-11-20 10:29:00,14.33,14.37,14.25,14.253,350000.0
2007-11-20 10:30:00,14.386,14.427,14.274,14.274,450000.0
2007-11-20 10:31:00,14.22,14.372,14.22,14.303,550000.0
2007-11-20 10:32:00,14.308,14.371,14.226,14.371,650000.0
2007-11-20 10:33:00,14.326,14.377,14.265,14.265,450000.0
2007-11-20 10:34:00,14.288,14.38,14.242,14.361,550000.0
2007-11-20 10:35:00,14.345,14.345,14.216,14.324,400000.0
2007-11-20 10:36:00,14.332,14.353,14.255,14.255,550000.0
2007-11-20 10:37:00,14.218,14.341,14.218,14.323,400000.0
2007-11-20 10:38:00,14.252,14.345,14.248,14.324,400000.0
2007-11-20 10:39:00,14.25,14.343,14.223,14.306,350000.0
2007-11-20 10:40:00,14.26,14.347,14.212,14.319,550000.0
2007-11-20 10:41:00,14.336,14.336,14.248,14.29,350000.0
2007-11-20 10:42:00,14.327,14.362,14.223,14.308,400000.0
2007-11-20 10:43:00,14.283,14.318,14.203,14.318,450000.0
2007-11-20 10:44:00,14.279,14.335,14.218,14.244,350000.0
2007-11-20 10:45:00,14.353,14.353,14.243,14.304,550000.0
2007-11-20 10:46:00,14.236,14.361,14.236,14.35,600000.0
2007-11-20 10:47:00,14.294,14.379,14.282,14.34,400000.0
2007-11-20 10:48:00,14.217,14.36,14.175,14.36,400000.0
2007-11-20 10:49:00,14.327,14.382,14.261,14.36,550000.0
2007-11-20 10:50:00,14.217,14.341,14.176,14.341,450000.0
2007-11-20 10:51:00,14.26,14.356,14.197,14.197,500000.0
2007-11-20 10:52:00,14.304,14.304,14.23,14.259,400000.0
2007-11-20 10:53:00,14.313,14.359,14.232,14.331,350000.0
2007-11-20 10:54:00,14.297,14.333,14.214,14.326,400000.0
2007-11-20 10:55:00,14.285,14.356,14.212,14.265,350000.0
2007-11-20 10:56:00,14.218,14.312,14.167,14.264,450000.0
2007-11-20 10:57:00,14.292,14.356,14.256,14.281,400000.0
2007-11-20 10:58:00,14.229,14.318,14.219,14.273,400000.0
2007-11-20 10:59:00,14.295,14.354,14.26,14.354,350000.0
2007-11-20 11:00:00,14.269,14.389,14.269,14.29,400000.0
2007-11-20 11:01:00,14.354,14.354,14.235,14.271,500000.0
2007-11-20 11:02:00,14.229,14.305,14.205,14.258,500000.0
2007-11-20 11:03:00,14.201,14.325,14.201,14.256,400000.0
2007-11-20 11:04:00,14.349,14.349,14.204,14.329,500000.0
2007-11-20 11:05:00,14.287,14.297,14.172,14.205,450000.0
2007-11-20 11:06:00,14.244,14.309,14.21,14.309,400000.0
2007-11-20 11:07:00,14.352,14.355,14.225,14.225,400000.0
2007-11-20 11:08:00,14.274,14.368,14.233,14.305,500000.0
2007-11-20 11:09:00,14.251,14.317,14.143,14.304,500000.0
2007-11-20 11:10:00,14.21,14.334,14.21,14.296,450000.0
2007-11-20 11:11:00,14.247,14.301,14.192,14.272,500000.0
2007-11-20 11:13:00,14.305,14.339,14.237,14.302,500000.0
2007-11-20 11:14:00,14.254,14.312,14.211,14.269,400000.0
2007-11-20 11:15:00,14.322,14.336,14.218,14.218,550000.0
2007-11-20 11:16:00,14.265,14.326,14.204,14.204,350000.0
2007-11-20 11:17:00,14.259,14.328,14.243,14.243,250000.0
2007-11-20 11:18:00,14.294,14.294,14.163,14.212,400000.0
2007-11-20 11:19:00,14.278,14.32,14.218,14.255,450000.0
2007-11-20 11:20:00,14.338,14.343,14.257,14.343,500000.0
2007-11-20 11:21:00,14.216,14.341,14.202,14.202,450000.0
2007-11-20 11:22:00,14.312,14.363,14.226,14.251,400000.0
2007-11-20 11:23:00,14.245,14.345,14.236,14.314,400000.0
2007-11-20 11:24:00,14.32,14.32,14.218,14.283,400000.0
2007-11-20 11:25:00,14.263,14.369,14.247,14.335,400000.0
2007-11-20 11:26:00,14.235,14.35,14.215,14.264,550000.0
2007-11-20 11:27:00,14.352,14.352,14.209,14.273,400000.0
2007-11-20 11:28:00,14.231,14.345,14.219,14.345,500000.0
2007-11-20 11:29:00,14.319,14.339,14.216,14.239,550000.0
2007-11-20 11:30:00,14.284,14.349,14.252,14.262,400000.0
2007-11-20 11:31:00,14.328,14.357,14.226,14.357,550000.0
2007-11-20 11:32:00,14.391,14.391,14.272,14.353,650000.0
2007-11-20 11:33:00,14.236,14.37,14.236,14.316,550000.0
2007-11-20 11:34:00,14.324,14.409,14.257,14.342,450000.0
2007-11-20 11:35:00,14.277,14.352,14.271,14.352,350000.0
2007-11-20 11:36:00,14.243,14.368,14.243,14.26,400000.0
2007-11-20 11:38:00,14.29,14.348,14.26,14.298,400000.0
2007-11-20 11:39:00,14.313,14.382,14.247,14.366,550000.0
2007-11-20 11:40:00,14.357,14.374,14.278,14.278,500000.0
2007-11-20 11:41:00,14.367,14.403,14.294,14.378,400000.0
2007-11-20 11:42:00,14.279,14.405,14.279,14.372,350000.0
2007-11-20 11:43:00,14.359,14.377,14.24,14.296,550000.0
2007-11-20 11:44:00,14.304,14.404,14.265,14.306,400000.0
2007-11-20 11:45:00,14.303,14.376,14.261,14.365,350000.0
2007-11-20 11:46:00,14.392,14.392,14.269,14.269,450000.0
2007-11-20 11:47:00,14.376,14.376,14.252,14.252,400000.0
2007-11-20 11:48:00,14.324,14.365,14.245,14.365,500000.0
2007-11-20 11:49:00,14.395,14.403,14.291,14.341,400000.0
2007-11-20 11:50:00,14.385,14.395,14.263,14.289,350000.0
2007-11-20 11:51:00,14.314,14.337,14.23,14.23,450000.0
2007-11-20 11:52:00,14.28,14.398,14.28,14.398,500000.0
2007-11-20 11:53:00,14.379,14.401,14.274,14.34,500000.0
2007-11-20 11:54:00,14.35,14.393,14.273,14.393,350000.0
2007-11-20 11:55:00,14.366,14.392,14.249,14.255,550000.0
2007-11-20 11:56:00,14.344,14.409,14.27,14.322,400000.0
2007-11-20 11:57:00,14.359,14.428,14.285,14.297,550000.0
2007-11-20 11:58:00,14.384,14.384,14.273,14.349,450000.0
2007-11-20 11:59:00,14.36,14.448,14.287,14.378,550000.0
2007-11-20 12:00:00,14.343,14.417,14.308,14.417,450000.0
2007-11-20 12:01:00,14.281,14.384,14.281,14.319,400000.0
2007-11-20 12:02:00,14.311,14.352,14.276,14.31,450000.0
2007-11-20 12:03:00,14.231,14.395,14.231,14.395,450000.0
2007-11-20 12:04:00,14.406,14.416,14.299,14.299,500000.0
2007-11-20 12:05:00,14.365,14.426,14.289,14.357,400000.0
2007-11-20 12:06:00,14.357,14.435,14.304,14.372,500000.0
2007-11-20 12:07:00,14.252,14.394,14.252,14.294,350000.0
2007-11-20 12:08:00,14.383,14.432,14.299,14.407,550000.0
2007-11-20 12:09:00,14.325,14.425,14.272,14.425,550000.0
2007-11-20 12:10:00,14.416,14.44,14.369,14.416,350000.0
2007-11-20 12:11:00,14.31,14.393,14.292,14.336,350000.0
2007-11-20 12:12:00,14.297,14.4,14.249,14.375,550000.0
2007-11-20 12:13:00,14.442,14.462,14.352,14.419,350000.0
2007-11-20 12:14:00,14.392,14.432,14.297,14.343,350000.0
2007-11-20 12:15:00,14.415,14.43,14.324,14.384,350000.0
2007-11-20 12:16:00,14.339,14.381,14.274,14.342,450000.0
2007-11-20 12:17:00,14.251,14.39,14.202,14.381,450000.0
2007-11-20 12:18:00,14.296,14.411,14.276,14.363,350000.0
2007-11-20 12:19:00,14.273,14.391,14.256,14.3,450000.0
2007-11-20 12:20:00,14.387,14.411,14.337,14.337,350000.0
2007-11-20 12:21:00,14.343,14.424,14.327,14.335,450000.0
2007-11-20 12:22:00,14.345,14.448,14.314,14.372,450000.0
2007-11-20 12:23:00,14.378,14.381,14.263,14.332,550000.0
2007-11-20 12:24:00,14.311,14.404,14.23,14.349,500000.0
2007-11-20 12:25:00,14.392,14.392,14.303,14.303,450000.0
2007-11-20 12:26:00,14.338,14.338,14.261,14.304,250000.0
2007-11-20 12:27:00,14.326,14.443,14.28,14.4,500000.0
2007-11-20 12:28:00,14.285,14.411,14.285,14.322,500000.0
2007-11-20 12:29:00,14.308,14.37,14.267,14.369,450000.0
2007-11-20 12:30:00,14.325,14.417,14.29,14.417,400000.0
2007-11-20 12:31:00,14.429,14.429,14.314,14.329,550000.0
2007-11-20 12:32:00,14.411,14.411,14.288,14.31,400000.0
2007-11-20 12:33:00,14.269,14.389,14.269,14.374,450000.0
2007-11-20 12:34:00,14.338,14.432,14.329,14.432,450000.0
2007-11-20 12:35:00,14.42,14.437,14.317,14.317,500000.0
2007-11-20 12:36:00,14.388,14.412,14.337,14.337,400000.0
2007-11-20 12:37:00,14.384,14.409,14.311,14.358,350000.0
2007-11-20 12:38:00,14.362,14.387,14.323,14.335,400000.0
2007-11-20 12:39:00,14.287,14.427,14.277,14.312,550000.0
2007-11-20 12:40:00,14.282,14.423,14.279,14.322,450000.0
2007-11-20 12:41:00,14.367,14.367,14.26,14.364,450000.0
2007-11-20 12:42:00,14.355,14.389,14.239,14.239,500000.0
2007-11-20 12:43:00,14.419,14.447,14.287,14.287,350000.0
2007-11-20 12:44:00,14.355,14.355,14.225,14.257,400000.0
2007-11-20 12:45:00,14.305,14.366,14.268,14.268,350000.0
2007-11-20 12:46:00,14.366,14.403,14.306,14.391,500000.0
2007-11-20 12:47:00,14.357,14.357,14.288,14.314,350000.0
2007-11-20 12:48:00,14.335,14.346,14.254,14.346,500000.0
2007-11-20 12:49:00,14.305,14.371,14.222,14.278,400000.0
2007-11-20 12:50:00,14.288,14.403,14.279,14.38,450000.0
2007-11-20 12:51:00,14.287,14.384,14.264,14.305,350000.0
2007-11-20 12:52:00,14.337,14.341,14.192,14.223,350000.0
2007-11-20 12:53:00,14.297,14.341,14.297,14.328,400000.0
2007-11-20 12:54:00,14.39,14.416,14.27,14.27,550000.0
2007-11-20 12:55:00,14.297,14.414,14.283,14.285,550000.0
2007-11-20 12:56:00,14.374,14.374,14.221,14.321,500000.0
2007-11-20 12:57:00,14.297,14.351,14.242,14.308,400000.0
2007-11-20 12:58:00,14.281,14.336,14.245,14.269,250000.0
2007-11-20 12:59:00,14.241,14.359,14.241,14.278,350000.0
2007-11-20 13:00:00,14.371,14.371,14.22,14.292,550000.0
2007-11-20 13:01:00,14.338,14.347,14.224,14.316,400000.0
2007-11-20 13:02:00,14.38,14.38,14.27,14.337,500000.0
2007-11-20 13:03:00,14.356,14.362,14.255,14.309,300000.0
2007-11-20 13:04:00,14.25,14.351,14.25,14.324,450000.0
2007-11-20 13:05:00,14.363,14.363,14.194,14.194,550000.0
2007-11-20 13:06:00,14.335,14.377,14.269,14.293,400000.0
2007-11-20 13:07:00,14.277,14.374,14.246,14.374,450000.0
2007-11-20 13:08:00,14.352,14.381,14.292,14.381,350000.0
2007-11-20 13:09:00,14.36,14.367,14.227,14.262,400000.0
2007-11-20 13:10:00,14.266,14.406,14.242,14.379,500000.0
2007-11-20 13:11:00,14.377,14.39,14.291,14.349,400000.0
2007-11-20 13:12:00,14.381,14.395,14.257,14.357,350000.0
2007-11-20 13:13:00,14.315,14.408,14.304,14.373,350000.0
2007-11-20 13:14:00,14.347,14.368,14.288,14.323,400000.0
2007-11-20 13:15:00,14.342,14.354,14.271,14.271,450000.0
2007-11-20 13:16:00,14.401,14.401,14.264,14.36,500000.0
2007-11-20 13:17:00,14.222,14.339,14.222,14.314,400000.0
2007-11-20 13:18:00,14.389,14.389,14.27,14.312,350000.0
2007-11-20 13:19:00,14.34,14.4,14.241,14.39,550000.0
2007-11-20 13:20:00,14.357,14.443,14.296,14.363,550000.0
2007-11-20 13:21:00,14.273,14.353,14.238,14.323,400000.0
2007-11-20 13:22:00,14.365,14.365,14.211,14.271,550000.0
2007-11-20 13:23:00,14.336,14.369,14.269,14.294,450000.0
2007-11-20 13:24:00,14.291,14.367,14.291,14.345,350000.0
2007-11-20 13:25:00,14.235,14.364,14.206,14.316,450000.0
2007-11-20 13:26:00,14.364,14.382,14.29,14.299,400000.0
2007-11-20 13:27:00,14.344,14.348,14.251,14.251,400000.0
2007-11-20 13:28:00,14.352,14.364,14.253,14.253,400000.0
2007-11-20 13:29:00,14.333,14.356,14.234,14.322,400000.0
2007-11-20 13:30:00,14.274,14.362,14.274,14.336,450000.0
2007-11-20 13:31:00,14.23,14.333,14.203,14.333,400000.0
2007-11-20 13:32:00,14.34,14.356,14.264,14.304,400000.0
2007-11-20 13:33:00,14.271,14.336,14.208,14.265,350000.0
2007-11-20 13:34:00,14.315,14.322,14.191,14.191,400000.0
2007-11-20 13:35:00,14.249,14.37,14.243,14.334,350000.0
2007-11-20 13:36:00,14.23,14.325,14.229,14.319,650000.0
2007-11-20 13:37:00,14.275,14.344,14.227,14.228,400000.0
2007-11-20 13:38:00,14.214,14.331,14.214,14.326,350000.0
2007-11-20 13:39:00,14.244,14.329,14.218,14.218,350000.0
2007-11-20 13:40:00,14.333,14.333,14.191,14.291,500000.0
2007-11-20 13:41:00,14.24,14.38,14.215,14.215,400000.0
2007-11-20 13:42:00,14.233,14.328,14.208,14.284,450000.0
2007-11-20 13:43:00,14.285,14.36,14.211,14.295,350000.0
2007-11-20 13:44:00,14.343,14.379,14.218,14.218,500000.0
2007-11-20 13:45:00,14.241,14.321,14.196,14.321,350000.0
2007-11-20 13:46:00,14.256,14.345,14.22,14.279,450000.0
2007-11-20 13:47:00,14.339,14.339,14.246,14.318,400000.0
2007-11-20 13:48:00,14.327,14.331,14.29,14.331,350000.0
2007-11-20 13:49:00,14.247,14.313,14.212,14.221,350000.0
2007-11-20 13:50:00,14.241,14.345,14.186,14.192,550000.0
2007-11-20 13:51:00,14.297,14.346,14.218,14.287,550000.0
2007-11-20 13:52:00,14.313,14.321,14.237,14.237,400000.0
2007-11-20 13:53:00,14.3,14.334,14.174,14.181,350000.0
2007-11-20 13:54:00,14.267,14.342,14.203,14.327,400000.0
2007-11-20 13:55:00,14.325,14.325,14.199,14.199,350000.0
2007-11-20 13:56:00,14.288,14.293,14.219,14.291,350000.0
2007-11-20 13:57:00,14.28,14.313,14.173,14.276,350000.0
2007-11-20 13:58:00,14.282,14.313,14.206,14.25,350000.0
2007-11-20 13:59:00,14.284,14.353,14.223,14.293,350000.0
2007-11-20 14:00:00,14.335,14.335,14.186,14.222,450000.0
2007-11-20 14:01:00,14.323,14.323,14.212,14.297,400000.0
2007-11-20 14:02:00,14.195,14.31,14.195,14.27,400000.0
2007-11-20 14:03:00,14.243,14.321,14.243,14.312,350000.0
2007-11-20 14:04:00,14.297,14.338,14.264,14.295,350000.0
2007-11-20 14:05:00,14.343,14.359,14.217,14.359,400000.0
2007-11-20 14:06:00,14.244,14.328,14.23,14.239,450000.0
2007-11-20 14:07:00,14.334,14.375,14.252,14.373,350000.0
2007-11-20 14:08:00,14.3,14.386,14.279,14.283,550000.0
2007-11-20 14:09:00,14.328,14.379,14.255,14.307,500000.0
2007-11-20 14:10:00,14.354,14.38,14.254,14.254,350000.0
2007-11-20 14:11:00,14.373,14.373,14.248,14.285,500000.0
2007-11-20 14:12:00,14.269,14.335,14.269,14.299,350000.0
2007-11-20 14:13:00,14.369,14.447,14.308,14.358,450000.0
2007-11-20 14:14:00,14.399,14.432,14.3,14.324,400000.0
2007-11-20 14:15:00,14.341,14.422,14.271,14.271,350000.0
2007-11-20 14:16:00,14.397,14.424,14.294,14.4,500000.0
2007-11-20 14:17:00,14.337,14.418,14.311,14.387,400000.0
2007-11-20 14:18:00,14.333,14.434,14.333,14.362,450000.0
2007-11-20 14:19:00,14.436,14.447,14.315,14.41,350000.0
2007-11-20 14:20:00,14.424,14.435,14.319,14.39,500000.0
2007-11-20 14:21:00,14.458,14.458,14.324,14.372,400000.0
2007-11-20 14:22:00,14.418,14.419,14.321,14.419,400000.0
2007-11-20 14:23:00,14.385,14.46,14.322,14.388,450000.0
2007-11-20 14:24:00,14.422,14.44,14.345,14.42,400000.0
2007-11-20 14:25:00,14.311,14.428,14.264,14.291,350000.0
2007-11-20 14:26:00,14.373,14.476,14.361,14.42,500000.0
2007-11-20 14:27:00,14.404,14.443,14.311,14.349,500000.0
2007-11-20 14:28:00,14.431,14.431,14.297,14.335,450000.0
2007-11-20 14:29:00,14.317,14.369,14.287,14.324,550000.0
2007-11-20 14:30:00,14.416,14.46,14.291,14.432,350000.0
2007-11-20 14:31:00,14.417,14.435,14.327,14.37,400000.0
2007-11-20 14:32:00,14.391,14.398,14.306,14.306,500000.0
2007-11-20 14:33:00,14.408,14.408,14.313,14.373,500000.0
2007-11-20 14:34:00,14.409,14.409,14.305,14.381,350000.0
2007-11-20 14:35:00,14.415,14.425,14.302,14.347,400000.0
2007-11-20 14:36:00,14.433,14.433,14.319,14.383,400000.0
2007-11-20 14:37:00,14.373,14.427,14.298,14.427,400000.0
2007-11-20 14:38:00,14.283,14.433,14.283,14.291,350000.0
2007-11-20 14:39:00,14.339,14.405,14.291,14.33,500000.0
2007-11-20 14:40:00,14.304,14.409,14.288,14.409,400000.0
2007-11-20 14:41:00,14.376,14.382,14.316,14.362,350000.0
2007-11-20 14:42:00,14.351,14.373,14.275,14.298,500000.0
2007-11-20 14:43:00,14.358,14.366,14.239,14.366,350000.0
2007-11-20 14:44:00,14.37,14.404,14.27,14.326,400000.0
2007-11-20 14:45:00,14.407,14.463,14.304,14.304,350000.0
2007-11-20 14:46:00,14.385,14.4,14.28,14.4,450000.0
2007-11-20 14:47:00,14.297,14.399,14.297,14.391,550000.0
2007-11-20 14:48:00,14.354,14.418,14.307,14.307,400000.0
2007-11-20 14:49:00,14.253,14.378,14.212,14.319,500000.0
2007-11-20 14:50:00,14.313,14.356,14.244,14.278,400000.0
2007-11-20 14:51:00,14.326,14.446,14.325,14.335,400000.0
2007-11-20 14:52:00,14.351,14.403,14.258,14.361,400000.0
2007-11-20 14:53:00,14.367,14.411,14.256,14.411,450000.0
2007-11-20 14:54:00,14.432,14.446,14.33,14.33,550000.0
2007-11-20 14:55:00,14.438,14.438,14.308,14.366,400000.0
2007-11-20 14:56:00,14.273,14.406,14.273,14.331,450000.0
2007-11-20 14:57:00,14.335,14.403,14.279,14.292,400000.0
2007-11-20 14:58:00,14.336,14.371,14.231,14.231,400000.0
2007-11-20 14:59:00,14.408,14.422,14.339,14.401,350000.0
2007-11-20 15:00:00,14.298,14.396,14.266,14.396,350000.0
2007-11-20 15:01:00,14.283,14.385,14.269,14.338,400000.0
2007-11-20 15:02:00,14.377,14.377,14.284,14.284,350000.0
2007-11-20 15:03:00,14.331,14.376,14.285,14.285,500000.0
2007-11-20 15:04:00,14.316,14.364,14.259,14.259,350000.0
2007-11-20 15:05:00,14.315,14.39,14.278,14.39,450000.0
2007-11-20 15:06:00,14.371,14.425,14.297,14.297,500000.0
2007-11-20 15:07:00,14.372,14.439,14.313,14.321,500000.0
2007-11-20 15:08:00,14.37,14.402,14.279,14.321,350000.0
2007-11-20 15:09:00,14.331,14.394,14.273,14.273,400000.0
2007-11-20 15:10:00,14.306,14.406,14.281,14.317,450000.0
2007-11-20 15:11:00,14.379,14.47,14.3,14.351,550000.0
2007-11-20 15:12:00,14.32,14.423,14.273,14.347,450000.0
2007-11-20 15:13:00,14.348,14.349,14.299,14.34,350000.0
2007-11-20 15:14:00,14.412,14.429,14.273,14.379,400000.0
2007-11-20 15:15:00,14.273,14.362,14.273,14.353,250000.0
2007-11-20 15:16:00,14.294,14.413,14.294,14.364,500000.0
2007-11-20 15:17:00,14.36,14.415,14.304,14.304,400000.0
2007-11-20 15:18:00,14.407,14.407,14.291,14.375,450000.0
2007-11-20 15:19:00,14.396,14.396,14.262,14.343,450000.0
2007-11-20 15:20:00,14.319,14.444,14.294,14.384,550000.0
2007-11-20 15:21:00,14.311,14.356,14.247,14.247,450000.0
2007-11-20 15:22:00,14.36,14.398,14.254,14.309,550000.0
2007-11-20 15:23:00,14.304,14.383,14.286,14.378,400000.0
2007-11-20 15:24:00,14.398,14.443,14.297,14.443,500000.0
2007-11-20 15:25:00,14.346,14.429,14.346,14.416,350000.0
2007-11-20 15:26:00,14.372,14.449,14.328,14.328,350000.0
2007-11-20 15:27:00,14.419,14.423,14.338,14.38,400000.0
2007-11-20 15:28:00,14.398,14.419,14.329,14.419,350000.0
2007-11-20 15:29:00,14.421,14.445,14.367,14.436,500000.0
2007-11-20 15:30:00,14.449,14.449,14.38,14.426,550000.0
2007-11-20 15:31:00,14.349,14.516,14.349,14.446,550000.0
2007-11-20 15:32:00,14.435,14.472,14.34,14.403,550000.0
2007-11-20 15:33:00,14.389,14.401,14.274,14.334,400000.0
2007-11-20 15:34:00,14.317,14.403,14.273,14.403,500000.0
2007-11-20 15:35:00,14.361,14.408,14.289,14.38,600000.0
2007-11-20 15:36:00,14.31,14.401,14.266,14.288,350000.0
2007-11-20 15:37:00,14.341,14.45,14.297,14.297,450000.0
2007-11-20 15:38:00,14.407,14.419,14.299,14.317,400000.0
2007-11-20 15:39:00,14.357,14.414,14.29,14.349,500000.0
2007-11-20 15:40:00,14.315,14.391,14.272,14.365,450000.0
2007-11-20 15:41:00,14.341,14.411,14.326,14.411,450000.0
2007-11-20 15:42:00,14.454,14.484,14.436,14.453,400000.0
2007-11-20 15:43:00,14.376,14.458,14.326,14.458,400000.0
2007-11-20 15:44:00,14.392,14.437,14.326,14.378,400000.0
2007-11-20 15:45:00,14.45,14.451,14.337,14.451,400000.0
2007-11-20 15:46:00,14.434,14.434,14.279,14.345,550000.0
2007-11-20 15:47:00,14.335,14.454,14.326,14.326,350000.0
2007-11-20 15:48:00,14.401,14.452,14.311,14.452,450000.0
2007-11-20 15:49:00,14.395,14.456,14.356,14.43,400000.0
2007-11-20 15:50:00,14.384,14.454,14.348,14.356,350000.0
2007-11-20 15:51:00,14.472,14.472,14.352,14.464,450000.0
2007-11-20 15:52:00,14.371,14.446,14.368,14.369,350000.0
2007-11-20 15:53:00,14.422,14.501,14.422,14.501,350000.0
2007-11-20 15:54:00,14.445,14.536,14.399,14.506,350000.0
2007-11-20 15:55:00,14.531,14.531,14.412,14.499,400000.0
2007-11-20 15:56:00,14.473,14.539,14.377,14.467,1000000.0
2007-11-20 15:57:00,14.55,14.55,14.491,14.522,350000.0
2007-11-20 15:58:00,14.504,14.539,14.441,14.454,450000.0
2007-11-20 15:59:00,14.401,14.52,14.401,14.487,350000.0
2007-11-20 16:00:00,14.449,14.583,14.428,14.533,450000.0
2007-11-20 16:01:00,14.543,14.543,14.413,14.415,350000.0
2007-11-20 16:02:00,14.492,14.539,14.4,14.539,450000.0
2007-11-20 16:03:00,14.473,14.525,14.455,14.472,350000.0
2007-11-20 16:04:00,14.533,14.533,14.416,14.464,350000.0
2007-11-20 16:05:00,14.397,14.52,14.353,14.52,400000.0
2007-11-20 16:06:00,14.45,14.545,14.422,14.422,400000.0
2007-11-20 16:07:00,14.552,14.552,14.415,14.457,450000.0
2007-11-20 16:08:00,14.5,14.519,14.374,14.489,550000.0
2007-11-20 16:09:00,14.5,14.5,14.371,14.456,350000.0
2007-11-20 16:10:00,14.449,14.511,14.391,14.46,350000.0
2007-11-20 16:11:00,14.492,14.496,14.398,14.463,400000.0
2007-11-20 16:12:00,14.424,14.539,14.406,14.453,550000.0
2007-11-20 16:13:00,14.416,14.524,14.402,14.484,400000.0
2007-11-20 16:14:00,14.42,14.542,14.412,14.519,350000.0
2007-11-20 16:15:00,14.52,14.57,14.447,14.558,450000.0
2007-11-20 16:16:00,14.533,14.533,14.43,14.532,350000.0
2007-11-20 16:17:00,14.529,14.529,14.409,14.439,500000.0
2007-11-20 16:18:00,14.515,14.551,14.448,14.463,350000.0
2007-11-20 16:19:00,14.442,14.516,14.442,14.443,550000.0
2007-11-20 16:20:00,14.414,14.511,14.394,14.442,350000.0
2007-11-20 16:21:00,14.527,14.527,14.409,14.518,400000.0
2007-11-20 16:22:00,14.439,14.515,14.395,14.504,400000.0
2007-11-20 16:23:00,14.496,14.496,14.366,14.378,550000.0
2007-11-20 16:24:00,14.452,14.517,14.363,14.495,450000.0
2007-11-20 16:25:00,14.489,14.489,14.367,14.483,400000.0
2007-11-20 16:26:00,14.483,14.52,14.428,14.428,450000.0
2007-11-20 16:27:00,14.4,14.508,14.398,14.425,500000.0
2007-11-20 16:28:00,14.465,14.506,14.396,14.472,500000.0
2007-11-20 16:29:00,14.406,14.491,14.372,14.439,450000.0
2007-11-20 16:30:00,14.416,14.498,14.411,14.423,500000.0
2007-11-20 16:31:00,14.476,14.492,14.373,14.419,350000.0
2007-11-20 16:32:00,14.536,14.536,14.415,14.415,500000.0
2007-11-20 16:33:00,14.482,14.524,14.365,14.524,400000.0
2007-11-20 16:34:00,14.462,14.529,14.414,14.426,400000.0
2007-11-20 16:35:00,14.492,14.522,14.385,14.473,550000.0
2007-11-20 16:36:00,14.419,14.542,14.399,14.459,500000.0
2007-11-20 16:37:00,14.435,14.537,14.435,14.47,350000.0
2007-11-20 16:38:00,14.388,14.524,14.388,14.524,450000.0
2007-11-20 16:39:00,14.397,14.527,14.393,14.527,450000.0
2007-11-20 16:40:00,14.537,14.545,14.405,14.422,550000.0
2007-11-20 16:41:00,14.464,14.535,14.381,14.475,350000.0
2007-11-20 16:42:00,14.36,14.429,14.352,14.429,350000.0
2007-11-20 16:43:00,14.344,14.444,14.344,14.43,350000.0
2007-11-20 16:44:00,14.409,14.49,14.345,14.368,400000.0
2007-11-20 16:45:00,14.476,14.476,14.347,14.377,400000.0
2007-11-20 16:46:00,14.484,14.484,14.339,14.47,500000.0
2007-11-20 16:47:00,14.404,14.519,14.404,14.501,350000.0
2007-11-20 16:48:00,14.484,14.511,14.384,14.474,350000.0
2007-11-20 16:49:00,14.429,14.492,14.373,14.373,400000.0
2007-11-20 16:50:00,14.465,14.478,14.354,14.478,500000.0
2007-11-20 16:51:00,14.418,14.48,14.379,14.476,400000.0
2007-11-20 16:52:00,14.479,14.483,14.348,14.383,400000.0
2007-11-20 16:53:00,14.438,14.536,14.411,14.523,500000.0
2007-11-20 16:54:00,14.459,14.576,14.438,14.556,550000.0
2007-11-20 16:55:00,14.489,14.515,14.358,14.501,550000.0
2007-11-20 16:56:00,14.447,14.518,14.373,14.441,550000.0
2007-11-20 16:57:00,14.487,14.553,14.423,14.544,400000.0
2007-11-20 16:58:00,14.468,14.598,14.464,14.464,550000.0
2007-11-20 16:59:00,14.498,14.636,14.496,14.545,350000.0
2007-11-20 17:00:00,14.459,14.576,14.459,14.576,450000.0
2007-11-20 17:01:00,14.514,14.586,14.478,14.572,350000.0
2007-11-20 17:02:00,14.464,14.645,14.464,14.583,550000.0
2007-11-20 17:03:00,14.599,14.61,14.489,14.597,550000.0
2007-11-20 17:04:00,14.529,14.593,14.462,14.593,500000.0
2007-11-20 17:05:00,14.482,14.55,14.467,14.55,550000.0
2007-11-20 17:06:00,14.467,14.602,14.45,14.551,350000.0
2007-11-20 17:07:00,14.572,14.584,14.454,14.559,350000.0
2007-11-20 17:08:00,14.522,14.586,14.465,14.569,450000.0
2007-11-20 17:09:00,14.593,14.595,14.517,14.589,500000.0
2007-11-20 17:10:00,14.62,14.62,14.48,14.575,500000.0
2007-11-20 17:11:00,14.609,14.609,14.475,14.508,350000.0
2007-11-20 17:12:00,14.451,14.574,14.441,14.493,350000.0
2007-11-20 17:13:00,14.54,14.607,14.445,14.556,350000.0
2007-11-20 17:14:00,14.572,14.633,14.503,14.633,500000.0
2007-11-20 17:15:00,14.488,14.562,14.455,14.545,450000.0
2007-11-20 17:16:00,14.499,14.612,14.471,14.612,350000.0
2007-11-20 17:17:00,14.619,14.619,14.461,14.554,350000.0
2007-11-20 17:18:00,14.577,14.602,14.457,14.583,550000.0
2007-11-20 17:19:00,14.527,14.654,14.488,14.54,400000.0
2007-11-20 17:20:00,14.492,14.612,14.492,14.585,400000.0
2007-11-20 17:21:00,14.515,14.578,14.446,14.446,500000.0
2007-11-20 17:22:00,14.567,14.61,14.448,14.61,500000.0
2007-11-20 17:23:00,14.599,14.654,14.526,14.526,400000.0
2007-11-20 17:24:00,14.529,14.529,14.467,14.472,400000.0
2007-11-20 17:25:00,14.532,14.541,14.452,14.492,350000.0
2007-11-20 17:26:00,14.544,14.617,14.493,14.517,450000.0
2007-11-20 17:27:00,14.586,14.586,14.441,14.546,450000.0
2007-11-20 17:28:00,14.586,14.628,14.466,14.481,500000.0
2007-11-20 17:29:00,14.597,14.639,14.497,14.58,500000.0
2007-11-20 17:30:00,14.588,14.596,14.477,14.594,500000.0
2007-11-20 17:31:00,14.475,14.58,14.474,14.555,450000.0
2007-11-20 17:32:00,14.56,14.589,14.502,14.571,500000.0
2007-11-20 17:33:00,14.581,14.581,14.446,14.569,500000.0
2007-11-20 17:34:00,14.509,14.612,14.476,14.612,450000.0
2007-11-20 17:35:00,14.558,14.591,14.525,14.57,350000.0
2007-11-20 17:36:00,14.626,14.626,14.468,14.484,350000.0
2007-11-20 17:37:00,14.601,14.615,14.479,14.615,450000.0
2007-11-20 17:38:00,14.593,14.613,14.46,14.514,500000.0
2007-11-20 17:39:00,14.479,14.547,14.473,14.509,550000.0
2007-11-20 17:40:00,14.601,14.601,14.466,14.49,400000.0
2007-11-20 17:41:00,14.551,14.598,14.479,14.512,550000.0
2007-11-20 17:42:00,14.485,14.547,14.484,14.484,400000.0
2007-11-20 17:43:00,14.59,14.611,14.499,14.553,400000.0
2007-11-20 17:44:00,14.584,14.623,14.491,14.619,400000.0
2007-11-20 17:45:00,14.615,14.615,14.518,14.537,400000.0
2007-11-20 17:46:00,14.63,14.63,14.53,14.53,550000.0
2007-11-20 17:47:00,14.525,14.61,14.46,14.514,450000.0
2007-11-20 17:48:00,14.503,14.621,14.499,14.621,350000.0
2007-11-20 17:49:00,14.529,14.628,14.5,14.544,350000.0
2007-11-20 17:50:00,14.588,14.588,14.463,14.494,600000.0
2007-11-20 17:51:00,14.611,14.611,14.49,14.535,500000.0
2007-11-20 17:52:00,14.497,14.584,14.455,14.515,500000.0
2007-11-20 17:53:00,14.587,14.587,14.49,14.537,350000.0
2007-11-20 17:54:00,14.57,14.616,14.479,14.535,450000.0
2007-11-20 17:55:00,14.484,14.595,14.483,14.507,450000.0
2007-11-20 17:56:00,14.592,14.659,14.482,14.482,550000.0
2007-11-20 17:57:00,14.566,14.566,14.461,14.465,450000.0
2007-11-20 17:58:00,14.497,14.605,14.488,14.605,350000.0
2007-11-20 17:59:00,14.572,14.572,14.477,14.568,550000.0
2007-11-20 18:00:00,14.597,14.598,14.453,14.502,450000.0
2007-11-20 18:01:00,14.536,14.565,14.456,14.49,400000.0
2007-11-20 18:02:00,14.554,14.568,14.459,14.459,450000.0
2007-11-20 18:03:00,14.596,14.596,14.498,14.521,450000.0
2007-11-20 18:04:00,14.561,14.561,14.42,14.494,450000.0
2007-11-20 18:05:00,14.497,14.498,14.44,14.498,250000.0
2007-11-20 18:06:00,14.571,14.591,14.474,14.493,400000.0
2007-11-20 18:07:00,14.538,14.623,14.463,14.577,400000.0
2007-11-20 18:08:00,14.549,14.562,14.445,14.445,350000.0
2007-11-20 18:09:00,14.484,14.546,14.484,14.503,350000.0
2007-11-20 18:10:00,14.543,14.57,14.44,14.458,400000.0
2007-11-20 18:11:00,14.5,14.605,14.459,14.573,450000.0
2007-11-20 18:12:00,14.533,14.589,14.49,14.495,400000.0
2007-11-20 18:13:00,14.433,14.593,14.433,14.481,350000.0
2007-11-20 18:14:00,14.461,14.541,14.461,14.526,350000.0
2007-11-20 18:15:00,14.513,14.588,14.466,14.494,350000.0
2007-11-20 18:16:00,14.492,14.551,14.427,14.427,350000.0
2007-11-20 18:17:00,14.472,14.58,14.459,14.561,500000.0
2007-11-20 18:18:00,14.486,14.571,14.454,14.533,500000.0
2007-11-20 18:19:00,14.436,14.605,14.436,14.489,300000.0
2007-11-20 18:20:00,14.475,14.58,14.426,14.58,400000.0
2007-11-20 18:21:00,14.606,14.606,14.449,14.462,350000.0
2007-11-20 18:22:00,14.604,14.604,14.5,14.532,450000.0
2007-11-20 18:23:00,14.521,14.612,14.488,14.583,350000.0
2007-11-20 18:24:00,14.607,14.607,14.484,14.546,450000.0
2007-11-20 18:25:00,14.458,14.569,14.432,14.569,350000.0
2007-11-20 18:26:00,14.578,14.578,14.407,14.471,500000.0
2007-11-20 18:27:00,14.61,14.61,14.494,14.591,350000.0
2007-11-20 18:28:00,14.477,14.573,14.462,14.564,550000.0
2007-11-20 18:29:00,14.584,14.608,14.473,14.574,500000.0
2007-11-20 18:30:00,14.593,14.593,14.495,14.569,500000.0
2007-11-20 18:31:00,14.586,14.609,14.448,14.591,350000.0
2007-11-20 18:32:00,14.467,14.586,14.467,14.555,350000.0
2007-11-20 18:33:00,14.473,14.639,14.473,14.516,350000.0
2007-11-20 18:34:00,14.598,14.598,14.503,14.537,350000.0
2007-11-20 18:35:00,14.579,14.594,14.442,14.496,400000.0
2007-11-20 18:36:00,14.551,14.569,14.42,14.47,450000.0
2007-11-20 18:37:00,14.474,14.638,14.474,14.59,550000.0
2007-11-20 18:38:00,14.592,14.592,14.49,14.526,500000.0
2007-11-20 18:39:00,14.595,14.595,14.481,14.571,400000.0
2007-11-20 18:40:00,14.511,14.552,14.43,14.545,450000.0
2007-11-20 18:41:00,14.572,14.624,14.478,14.478,450000.0
2007-11-20 18:42:00,14.463,14.594,14.463,14.561,350000.0
2007-11-20 18:43:00,14.558,14.609,14.467,14.565,400000.0
2007-11-20 18:44:00,14.555,14.581,14.471,14.581,350000.0
2007-11-20 18:45:00,14.593,14.613,14.544,14.583,350000.0
2007-11-20 18:46:00,14.462,14.57,14.462,14.539,450000.0
2007-11-20 18:47:00,14.542,14.613,14.467,14.568,350000.0
2007-11-20 18:48:00,14.555,14.607,14.465,14.576,350000.0
2007-11-20 18:49:00,14.595,14.595,14.473,14.534,400000.0
2007-11-20 18:50:00,14.568,14.58,14.51,14.51,350000.0
2007-11-20 18:51:00,14.563,14.594,14.455,14.594,400000.0
2007-11-20 18:52:00,14.577,14.601,14.471,14.542,350000.0
2007-11-20 18:53:00,14.548,14.616,14.459,14.616,400000.0
2007-11-20 18:54:00,14.59,14.593,14.519,14.573,450000.0
2007-11-20 18:55:00,14.522,14.619,14.501,14.611,400000.0
2007-11-20 18:56:00,14.498,14.588,14.493,14.493,500000.0
2007-11-20 18:57:00,14.545,14.608,14.504,14.56,300000.0
2007-11-20 18:58:00,14.591,14.621,14.489,14.6,400000.0
2007-11-20 18:59:00,14.606,14.606,14.467,14.533,350000.0
2007-11-20 19:00:00,14.571,14.639,14.497,14.497,350000.0
2007-11-20 19:01:00,14.539,14.587,14.49,14.587,400000.0
2007-11-20 19:02:00,14.551,14.65,14.505,14.559,500000.0
2007-11-20 19:03:00,14.565,14.634,14.501,14.602,500000.0
2007-11-20 19:04:00,14.562,14.611,14.457,14.555,550000.0
2007-11-20 19:05:00,14.585,14.596,14.502,14.58,400000.0
2007-11-20 19:06:00,14.47,14.649,14.47,14.504,350000.0
2007-11-20 19:07:00,14.538,14.606,14.466,14.466,550000.0
2007-11-20 19:08:00,14.49,14.55,14.472,14.472,450000.0
2007-11-20 19:09:00,14.61,14.615,14.483,14.5,350000.0
2007-11-20 19:10:00,14.58,14.58,14.471,14.484,550000.0
2007-11-20 19:11:00,14.509,14.523,14.466,14.466,450000.0
2007-11-20 19:12:00,14.537,14.599,14.452,14.599,500000.0
2007-11-20 19:13:00,14.602,14.602,14.435,14.583,400000.0
2007-11-20 19:14:00,14.59,14.606,14.526,14.591,350000.0
2007-11-20 19:15:00,14.551,14.633,14.51,14.582,500000.0
2007-11-20 19:16:00,14.441,14.55,14.441,14.55,400000.0
2007-11-20 19:17:00,14.564,14.627,14.49,14.49,400000.0
2007-11-20 19:18:00,14.477,14.585,14.464,14.473,500000.0
2007-11-20 19:19:00,14.551,14.568,14.502,14.514,450000.0
2007-11-20 19:20:00,14.506,14.627,14.47,14.566,500000.0
2007-11-20 19:21:00,14.54,14.59,14.477,14.516,500000.0
2007-11-20 19:22:00,14.582,14.598,14.495,14.562,450000.0
2007-11-20 19:23:00,14.575,14.575,14.498,14.553,350000.0
2007-11-20 19:24:00,14.596,14.642,14.513,14.541,350000.0
2007-11-20 19:25:00,14.596,14.62,14.479,14.479,400000.0
2007-11-20 19:26:00,14.573,14.588,14.526,14.529,400000.0
2007-11-20 19:27:00,14.585,14.624,14.508,14.515,450000.0
2007-11-20 19:28:00,14.564,14.662,14.549,14.64,400000.0
2007-11-20 19:29:00,14.567,14.663,14.527,14.574,350000.0
2007-11-20 19:30:00,14.707,14.737,14.549,14.737,400000.0
2007-11-20 19:31:00,14.627,14.732,14.6,14.6,500000.0
2007-11-20 19:32:00,14.692,14.763,14.641,14.707,550000.0
2007-11-20 19:33:00,14.751,14.759,14.641,14.641,400000.0
2007-11-20 19:34:00,14.652,14.713,14.614,14.707,550000.0
2007-11-20 19:35:00,14.629,14.727,14.624,14.659,500000.0
2007-11-20 19:36:00,14.734,14.764,14.631,14.731,400000.0
2007-11-20 19:37:00,14.778,14.809,14.663,14.689,450000.0
2007-11-20 19:38:00,14.665,14.83,14.665,14.726,500000.0
2007-11-20 19:39:00,14.758,14.758,14.631,14.681,350000.0
2007-11-20 19:40:00,14.629,14.702,14.601,14.604,400000.0
2007-11-20 19:41:00,14.669,14.745,14.601,14.601,550000.0
2007-11-20 19:42:00,14.625,14.74,14.615,14.698,350000.0
2007-11-20 19:43:00,14.579,14.692,14.543,14.543,500000.0
2007-11-20 19:44:00,14.669,14.687,14.603,14.628,500000.0
2007-11-20 19:45:00,14.602,14.676,14.572,14.601,400000.0
2007-11-20 19:46:00,14.684,14.717,14.619,14.703,350000.0
2007-11-20 19:47:00,14.586,14.692,14.575,14.676,500000.0
2007-11-20 19:48:00,14.634,14.702,14.634,14.7,400000.0
2007-11-20 19:49:00,14.731,14.733,14.623,14.716,400000.0
2007-11-20 19:50:00,14.654,14.768,14.632,14.667,550000.0
2007-11-20 19:51:00,14.674,14.687,14.582,14.582,450000.0
2007-11-20 19:52:00,14.699,14.712,14.63,14.653,350000.0
2007-11-20 19:53:00,14.749,14.764,14.616,14.642,400000.0
2007-11-20 19:54:00,14.656,14.727,14.616,14.639,400000.0
2007-11-20 19:55:00,14.732,14.732,14.601,14.695,450000.0
2007-11-20 19:56:00,14.681,14.73,14.62,14.689,500000.0
2007-11-20 19:57:00,14.662,14.681,14.56,14.61,550000.0
2007-11-20 19:58:00,14.57,14.713,14.57,14.602,350000.0
2007-11-20 19:59:00,14.706,14.711,14.582,14.685,550000.0
2007-11-20 20:00:00,14.664,14.685,14.533,14.579,700000.0
2007-11-20 20:01:00,14.717,14.717,14.586,14.679,400000.0
2007-11-20 20:02:00,14.566,14.699,14.566,14.663,550000.0
2007-11-20 20:03:00,14.659,14.659,14.518,14.649,550000.0
2007-11-20 20:04:00,14.619,14.64,14.532,14.64,350000.0
2007-11-20 20:05:00,14.615,14.668,14.585,14.667,350000.0
2007-11-20 20:06:00,14.636,14.692,14.584,14.584,400000.0
2007-11-20 20:07:00,14.565,14.644,14.537,14.621,350000.0
2007-11-20 20:08:00,14.55,14.676,14.55,14.676,300000.0
2007-11-20 20:09:00,14.55,14.648,14.471,14.544,700000.0
2007-11-20 20:10:00,14.623,14.623,14.53,14.551,500000.0
2007-11-20 20:11:00,14.515,14.578,14.443,14.495,450000.0
2007-11-20 20:12:00,14.509,14.52,14.389,14.389,400000.0
2007-11-20 20:13:00,14.376,14.419,14.334,14.392,350000.0
2007-11-20 20:14:00,14.425,14.466,14.309,14.377,400000.0
2007-11-20 20:15:00,14.468,14.468,14.364,14.425,350000.0
2007-11-20 20:16:00,14.386,14.458,14.345,14.458,550000.0
2007-11-20 20:17:00,14.336,14.489,14.336,14.395,400000.0
2007-11-20 20:18:00,14.442,14.467,14.357,14.467,500000.0
2007-11-20 20:19:00,14.435,14.435,14.317,14.433,500000.0
2007-11-20 20:20:00,14.474,14.474,14.355,14.427,350000.0
2007-11-20 20:21:00,14.389,14.461,14.342,14.342,350000.0
2007-11-20 20:22:00,14.453,14.453,14.3,14.3,400000.0
2007-11-20 20:23:00,14.44,14.455,14.324,14.324,400000.0
2007-11-20 20:24:00,14.463,14.463,14.323,14.323,350000.0
2007-11-20 20:25:00,14.404,14.467,14.32,14.467,250000.0
2007-11-20 20:26:00,14.374,14.465,14.327,14.461,400000.0
2007-11-20 20:27:00,14.401,14.478,14.348,14.456,400000.0
2007-11-20 20:28:00,14.324,14.469,14.324,14.425,450000.0
2007-11-20 20:29:00,14.373,14.432,14.326,14.395,350000.0
2007-11-20 20:30:00,14.327,14.431,14.327,14.427,400000.0
2007-11-20 20:31:00,14.409,14.448,14.323,14.383,400000.0
2007-11-20 20:32:00,14.399,14.435,14.359,14.421,350000.0
2007-11-20 20:33:00,14.48,14.481,14.363,14.44,300000.0
2007-11-20 20:34:00,14.477,14.477,14.391,14.396,350000.0
2007-11-20 20:35:00,14.408,14.494,14.387,14.396,400000.0
2007-11-20 20:36:00,14.46,14.517,14.389,14.41,450000.0
2007-11-20 20:37:00,14.516,14.516,14.395,14.488,250000.0
2007-11-20 20:38:00,14.422,14.49,14.358,14.49,400000.0
2007-11-20 20:39:00,14.514,14.524,14.382,14.382,400000.0
2007-11-20 20:40:00,14.526,14.526,14.367,14.367,350000.0
2007-11-20 20:41:00,14.49,14.49,14.332,14.482,350000.0
2007-11-20 20:42:00,14.46,14.46,14.34,14.448,250000.0
2007-11-20 20:43:00,14.4,14.491,14.356,14.43,350000.0
2007-11-20 20:44:00,14.477,14.5,14.397,14.455,300000.0
2007-11-20 20:45:00,14.433,14.503,14.377,14.451,250000.0
2007-11-20 20:46:00,14.513,14.522,14.451,14.492,250000.0
2007-11-20 20:47:00,14.526,14.54,14.411,14.501,300000.0
2007-11-20 20:48:00,14.527,14.534,14.43,14.533,350000.0
2007-11-20 20:49:00,14.48,14.529,14.422,14.485,350000.0
2007-11-20 20:50:00,14.435,14.483,14.429,14.429,300000.0
2007-11-20 20:51:00,14.465,14.482,14.347,14.382,400000.0
2007-11-20 20:52:00,14.484,14.501,14.389,14.501,250000.0
2007-11-20 20:53:00,14.473,14.497,14.364,14.416,550000.0
2007-11-20 20:54:00,14.486,14.514,14.47,14.493,250000.0
2007-11-20 20:55:00,14.394,14.454,14.394,14.396,250000.0
2007-11-20 20:56:00,14.496,14.498,14.363,14.46,400000.0
2007-11-20 20:57:00,14.505,14.538,14.479,14.529,350000.0
2007-11-20 20:58:00,14.448,14.493,14.358,14.394,400000.0
2007-11-20 20:59:00,14.483,14.556,14.412,14.507,450000.0
2007-11-20 21:00:00,14.468,14.518,14.368,14.518,350000.0
2007-11-20 21:01:00,14.45,14.463,14.382,14.463,250000.0
2007-11-20 21:02:00,14.475,14.475,14.344,14.444,450000.0
2007-11-20 21:03:00,14.479,14.479,14.356,14.472,300000.0
2007-11-20 21:04:00,14.416,14.513,14.393,14.447,350000.0
2007-11-20 21:05:00,14.38,14.465,14.38,14.465,150000.0
2007-11-20 21:06:00,14.318,14.425,14.295,14.295,400000.0
2007-11-20 21:07:00,14.419,14.474,14.362,14.387,500000.0
2007-11-20 21:08:00,14.441,14.473,14.365,14.365,350000.0
2007-11-20 21:09:00,14.467,14.467,14.325,14.325,400000.0
2007-11-20 21:10:00,14.364,14.42,14.364,14.42,100000.0
2007-11-20 21:11:00,14.408,14.435,14.298,14.435,400000.0
2007-11-20 21:12:00,14.43,14.474,14.399,14.45,250000.0
2007-11-20 21:13:00,14.392,14.435,14.377,14.42,200000.0
2007-11-20 21:14:00,14.361,14.466,14.325,14.393,350000.0
2007-11-20 21:15:00,14.375,14.454,14.375,14.45,300000.0
2007-11-20 21:16:00,14.401,14.499,14.376,14.376,450000.0
2007-11-20 21:17:00,14.472,14.504,14.386,14.423,350000.0
2007-11-20 21:18:00,14.502,14.542,14.417,14.417,500000.0
2007-11-20 21:19:00,14.47,14.531,14.386,14.391,400000.0
2007-11-20 21:20:00,14.389,14.511,14.389,14.462,400000.0
2007-11-20 21:21:00,14.477,14.513,14.477,14.513,150000.0
2007-11-20 21:22:00,14.527,14.532,14.402,14.426,400000.0
2007-11-20 21:23:00,14.49,14.519,14.432,14.516,250000.0
2007-11-20 21:24:00,14.445,14.501,14.425,14.428,300000.0
2007-11-20 21:25:00,14.427,14.556,14.427,14.473,450000.0
2007-11-20 21:26:00,14.425,14.478,14.376,14.469,300000.0
2007-11-20 21:27:00,14.415,14.505,14.407,14.407,300000.0
2007-11-20 21:28:00,14.393,14.538,14.391,14.5,500000.0
2007-11-20 21:29:00,14.465,14.493,14.378,14.378,550000.0
2007-11-20 21:30:00,14.372,14.535,14.372,14.5,350000.0
2007-11-20 21:31:00,14.366,14.485,14.366,14.485,100000.0
2007-11-20 21:32:00,14.368,14.401,14.319,14.392,350000.0
2007-11-20 21:33:00,14.364,14.364,14.364,14.364,50000.0
2007-11-20 21:34:00,14.441,14.441,14.318,14.318,150000.0
2007-11-20 21:35:00,14.457,14.484,14.386,14.419,450000.0
2007-11-20 21:36:00,14.36,14.469,14.36,14.465,200000.0
2007-11-20 21:37:00,14.477,14.477,14.339,14.402,350000.0
2007-11-20 21:38:00,14.456,14.465,14.454,14.454,150000.0
2007-11-20 21:39:00,14.507,14.524,14.406,14.406,350000.0
2007-11-20 21:40:00,14.478,14.492,14.355,14.485,300000.0
2007-11-20 21:41:00,14.403,14.494,14.393,14.46,450000.0
2007-11-20 21:42:00,14.487,14.487,14.384,14.469,400000.0
2007-11-20 21:43:00,14.51,14.51,14.404,14.404,350000.0
2007-11-20 21:44:00,14.471,14.52,14.379,14.379,500000.0
2007-11-20 21:45:00,14.438,14.495,14.392,14.422,350000.0
2007-11-20 21:46:00,14.399,14.469,14.399,14.469,100000.0
2007-11-20 21:47:00,14.506,14.508,14.396,14.405,250000.0
2007-11-20 21:48:00,14.545,14.571,14.415,14.477,300000.0
2007-11-20 21:49:00,14.541,14.576,14.432,14.576,350000.0
2007-11-20 21:50:00,14.546,14.605,14.489,14.591,350000.0
2007-11-20 21:51:00,14.519,14.555,14.487,14.543,350000.0
2007-11-20 21:52:00,14.581,14.628,14.503,14.525,350000.0
2007-11-20 21:53:00,14.614,14.624,14.474,14.584,500000.0
2007-11-20 21:54:00,14.587,14.596,14.469,14.596,350000.0
2007-11-20 21:55:00,14.511,14.511,14.509,14.509,100000.0
2007-11-20 21:56:00,14.579,14.615,14.467,14.61,350000.0
2007-11-20 21:57:00,14.594,14.594,14.538,14.538,100000.0
2007-11-20 21:58:00,14.499,14.59,14.499,14.534,400000.0
2007-11-20 21:59:00,14.532,14.569,14.464,14.53,400000.0
2007-11-20 22:00:00,14.526,14.526,14.458,14.498,250000.0
2007-11-20 22:01:00,14.598,14.598,14.466,14.466,250000.0
2007-11-20 22:02:00,14.52,14.592,14.488,14.488,250000.0
2007-11-20 22:03:00,14.561,14.561,14.45,14.554,150000.0
2007-11-20 22:04:00,14.558,14.558,14.455,14.455,100000.0
2007-11-20 22:05:00,14.464,14.588,14.464,14.588,250000.0
2007-11-20 22:06:00,14.555,14.59,14.471,14.59,250000.0
2007-11-20 22:07:00,14.541,14.614,14.508,14.508,250000.0
2007-11-20 22:08:00,14.503,14.593,14.503,14.564,150000.0
2007-11-20 22:10:00,14.571,14.666,14.514,14.517,550000.0
2007-11-20 22:11:00,14.59,14.59,14.488,14.588,450000.0
2007-11-20 22:12:00,14.551,14.587,14.462,14.487,550000.0
2007-11-20 22:13:00,14.562,14.59,14.46,14.51,350000.0
2007-11-20 22:14:00,14.53,14.617,14.521,14.614,350000.0
2007-11-20 22:15:00,14.59,14.59,14.484,14.57,250000.0
2007-11-20 22:16:00,14.564,14.573,14.564,14.573,100000.0
2007-11-20 22:17:00,14.563,14.608,14.514,14.533,300000.0
2007-11-20 22:19:00,14.53,14.595,14.463,14.522,700000.0
2007-11-20 22:20:00,14.515,14.604,14.457,14.515,550000.0
2007-11-20 22:21:00,14.531,14.626,14.531,14.533,350000.0
2007-11-20 22:22:00,14.487,14.649,14.487,14.622,300000.0
2007-11-20 22:23:00,14.524,14.567,14.524,14.567,150000.0
2007-11-20 22:24:00,14.531,14.531,14.52,14.522,150000.0
2007-11-20 22:25:00,14.547,14.576,14.526,14.576,400000.0
2007-11-20 22:26:00,14.6,14.6,14.467,14.535,550000.0
2007-11-20 22:27:00,14.529,14.626,14.499,14.544,500000.0
2007-11-20 22:28:00,14.559,14.596,14.517,14.537,300000.0
2007-11-20 22:29:00,14.559,14.594,14.559,14.594,100000.0
2007-11-20 22:30:00,14.558,14.59,14.532,14.59,250000.0
2007-11-20 22:31:00,14.539,14.544,14.518,14.518,200000.0
2007-11-20 22:32:00,14.613,14.615,14.505,14.505,250000.0
2007-11-20 22:33:00,14.6,14.6,14.485,14.567,550000.0
2007-11-20 22:34:00,14.616,14.64,14.586,14.586,150000.0
2007-11-20 22:35:00,14.654,14.662,14.552,14.552,300000.0
2007-11-20 22:36:00,14.613,14.624,14.613,14.624,100000.0
2007-11-20 22:37:00,14.49,14.635,14.49,14.635,350000.0
2007-11-20 22:38:00,14.629,14.629,14.594,14.605,300000.0
2007-11-20 22:39:00,14.547,14.712,14.547,14.637,500000.0
2007-11-20 22:40:00,14.576,14.62,14.535,14.535,150000.0
2007-11-20 22:41:00,14.608,14.624,14.542,14.589,400000.0
2007-11-20 22:42:00,14.569,14.653,14.513,14.585,550000.0
2007-11-20 22:43:00,14.551,14.615,14.551,14.569,250000.0
2007-11-20 22:44:00,14.538,14.607,14.512,14.607,250000.0
2007-11-20 22:45:00,14.545,14.621,14.545,14.612,200000.0
2007-11-20 22:46:00,14.585,14.603,14.515,14.603,400000.0
2007-11-20 22:47:00,14.606,14.606,14.491,14.581,200000.0
2007-11-20 22:48:00,14.531,14.644,14.531,14.623,150000.0
2007-11-20 22:49:00,14.609,14.653,14.497,14.597,350000.0
2007-11-20 22:50:00,14.617,14.617,14.51,14.51,100000.0
2007-11-20 22:52:00,14.57,14.618,14.57,14.618,200000.0
2007-11-20 22:53:00,14.628,14.634,14.563,14.608,300000.0
2007-11-20 22:54:00,14.578,14.664,14.544,14.591,400000.0
2007-11-20 22:55:00,14.563,14.648,14.546,14.61,400000.0
2007-11-20 22:56:00,14.618,14.659,14.606,14.651,350000.0
2007-11-20 22:57:00,14.644,14.644,14.576,14.613,400000.0
2007-11-20 22:58:00,14.575,14.633,14.556,14.567,250000.0
2007-11-20 22:59:00,14.65,14.658,14.571,14.573,300000.0
2007-11-20 23:00:00,14.657,14.657,14.542,14.542,250000.0
2007-11-20 23:05:00,14.537,14.62,14.537,14.617,150000.0
2007-11-20 23:06:00,14.52,14.568,14.52,14.54,150000.0
2007-11-20 23:07:00,14.536,14.598,14.536,14.591,150000.0
2007-11-20 23:08:00,14.652,14.652,14.555,14.576,250000.0
2007-11-20 23:09:00,14.604,14.664,14.541,14.664,200000.0
2007-11-20 23:10:00,14.603,14.621,14.603,14.621,100000.0
2007-11-20 23:11:00,14.614,14.707,14.614,14.651,200000.0
2007-11-20 23:12:00,14.687,14.687,14.654,14.663,150000.0
2007-11-20 23:13:00,14.654,14.712,14.591,14.705,350000.0
2007-11-20 23:14:00,14.641,14.725,14.641,14.725,300000.0
2007-11-20 23:15:00,14.658,14.697,14.622,14.622,250000.0
2007-11-20 23:16:00,14.628,14.628,14.587,14.587,100000.0
2007-11-20 23:17:00,14.586,14.691,14.586,14.679,150000.0
2007-11-20 23:19:00,14.604,14.69,14.604,14.616,250000.0
2007-11-20 23:20:00,14.688,14.689,14.578,14.689,350000.0
2007-11-20 23:21:00,14.605,14.695,14.605,14.629,150000.0
2007-11-20 23:22:00,14.651,14.686,14.603,14.609,200000.0
2007-11-20 23:23:00,14.609,14.689,14.609,14.689,100000.0
2007-11-20 23:24:00,14.642,14.671,14.642,14.671,100000.0
2007-11-20 23:25:00,14.652,14.681,14.652,14.681,100000.0
2007-11-20 23:26:00,14.59,14.692,14.59,14.692,200000.0
2007-11-20 23:28:00,14.666,14.675,14.57,14.64,450000.0
2007-11-20 23:29:00,14.636,14.667,14.617,14.621,250000.0
2007-11-20 23:30:00,14.674,14.674,14.557,14.646,450000.0
2007-11-20 23:31:00,14.672,14.672,14.609,14.609,200000.0
2007-11-20 23:33:00,14.612,14.704,14.612,14.696,350000.0
2007-11-20 23:34:00,14.599,14.684,14.593,14.627,400000.0
2007-11-20 23:36:00,14.687,14.7,14.59,14.658,450000.0
2007-11-20 23:38:00,14.648,14.648,14.648,14.648,100000.0
2007-11-20 23:39:00,14.618,14.708,14.589,14.662,550000.0
2007-11-20 23:40:00,14.645,14.711,14.623,14.711,200000.0
2007-11-20 23:43:00,14.719,14.719,14.626,14.711,150000.0
2007-11-20 23:44:00,14.676,14.691,14.604,14.678,350000.0
2007-11-20 23:45:00,14.718,14.718,14.589,14.718,150000.0
2007-11-20 23:46:00,14.712,14.718,14.631,14.694,300000.0
2007-11-20 23:47:00,14.702,14.718,14.681,14.681,250000.0
2007-11-20 23:48:00,14.626,14.727,14.618,14.618,150000.0
2007-11-20 23:49:00,14.703,14.703,14.703,14.703,50000.0
2007-11-20 23:50:00,14.703,14.703,14.588,14.683,200000.0
2007-11-20 23:51:00,14.691,14.691,14.556,14.686,400000.0
2007-11-20 23:52:00,14.706,14.706,14.593,14.699,350000.0
2007-11-20 23:53:00,14.654,14.654,14.611,14.651,150000.0
2007-11-20 23:54:00,14.611,14.713,14.611,14.695,400000.0
2007-11-20 23:56:00,14.592,14.689,14.568,14.58,200000.0
2007-11-20 23:57:00,14.602,14.627,14.573,14.573,150000.0
2007-11-20 23:58:00,14.625,14.671,14.533,14.655,600000.0
2007-11-20 23:59:00,14.682,14.682,14.548,14.602,250000.0
2007-11-21 00:00:00,14.612,14.682,14.56,14.667,200000.0
2007-11-21 00:03:00,14.663,14.663,14.548,14.627,450000.0
2007-11-21 00:04:00,14.652,14.666,14.614,14.614,150000.0
2007-11-21 00:07:00,14.663,14.663,14.547,14.624,450000.0
2007-11-21 00:10:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 00:11:00,14.611,14.67,14.611,14.67,150000.0
2007-11-21 00:12:00,14.68,14.692,14.583,14.65,450000.0
2007-11-21 00:13:00,14.662,14.662,14.547,14.609,200000.0
2007-11-21 00:14:00,14.656,14.656,14.574,14.574,100000.0
2007-11-21 00:17:00,14.62,14.62,14.583,14.583,100000.0
2007-11-21 00:18:00,14.617,14.712,14.617,14.712,150000.0
2007-11-21 00:19:00,14.645,14.645,14.645,14.645,50000.0
2007-11-21 00:20:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 00:25:00,14.707,14.707,14.573,14.573,250000.0
2007-11-21 00:29:00,14.61,14.709,14.61,14.709,150000.0
2007-11-21 00:30:00,14.689,14.689,14.559,14.559,100000.0
2007-11-21 00:35:00,14.662,14.662,14.545,14.621,450000.0
2007-11-21 00:36:00,14.655,14.655,14.65,14.65,100000.0
2007-11-21 00:38:00,14.663,14.663,14.553,14.553,150000.0
2007-11-21 00:40:00,14.694,14.694,14.617,14.617,150000.0
2007-11-21 00:42:00,14.666,14.686,14.574,14.64,450000.0
2007-11-21 00:43:00,14.664,14.664,14.664,14.664,50000.0
2007-11-21 00:50:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 01:00:00,14.659,14.675,14.556,14.675,300000.0
2007-11-21 01:01:00,14.679,14.704,14.621,14.621,250000.0
2007-11-21 01:02:00,14.671,14.693,14.563,14.693,400000.0
2007-11-21 01:03:00,14.686,14.686,14.641,14.641,100000.0
2007-11-21 01:04:00,14.577,14.662,14.562,14.662,350000.0
2007-11-21 01:05:00,14.67,14.705,14.565,14.672,250000.0
2007-11-21 01:06:00,14.573,14.681,14.573,14.659,150000.0
2007-11-21 01:07:00,14.643,14.682,14.578,14.682,600000.0
2007-11-21 01:10:00,14.681,14.733,14.598,14.644,450000.0
2007-11-21 01:11:00,14.65,14.719,14.587,14.587,350000.0
2007-11-21 01:12:00,14.617,14.617,14.607,14.607,100000.0
2007-11-21 01:13:00,14.631,14.706,14.631,14.706,100000.0
2007-11-21 01:16:00,14.6,14.702,14.6,14.702,150000.0
2007-11-21 01:19:00,14.69,14.69,14.619,14.69,200000.0
2007-11-21 01:20:00,14.63,14.7,14.598,14.598,350000.0
2007-11-21 01:22:00,14.669,14.669,14.563,14.635,450000.0
2007-11-21 01:23:00,14.603,14.734,14.603,14.63,300000.0
2007-11-21 01:24:00,14.645,14.645,14.593,14.593,200000.0
2007-11-21 01:25:00,14.634,14.649,14.566,14.649,150000.0
2007-11-21 01:26:00,14.635,14.635,14.635,14.635,50000.0
2007-11-21 01:27:00,14.649,14.649,14.543,14.615,450000.0
2007-11-21 01:28:00,14.646,14.661,14.601,14.601,400000.0
2007-11-21 01:29:00,14.594,14.64,14.558,14.638,250000.0
2007-11-21 01:30:00,14.626,14.626,14.626,14.626,50000.0
2007-11-21 01:32:00,14.619,14.678,14.541,14.541,150000.0
2007-11-21 01:33:00,14.639,14.639,14.605,14.606,300000.0
2007-11-21 01:34:00,14.654,14.654,14.561,14.646,150000.0
2007-11-21 01:35:00,14.555,14.664,14.528,14.656,500000.0
2007-11-21 01:40:00,14.55,14.55,14.549,14.549,100000.0
2007-11-21 01:41:00,14.577,14.657,14.53,14.657,250000.0
2007-11-21 01:46:00,14.552,14.656,14.552,14.656,250000.0
2007-11-21 01:49:00,14.534,14.578,14.534,14.578,100000.0
2007-11-21 01:50:00,14.578,14.578,14.534,14.534,100000.0
2007-11-21 01:51:00,14.625,14.625,14.537,14.537,100000.0
2007-11-21 01:53:00,14.619,14.619,14.513,14.585,450000.0
2007-11-21 01:55:00,14.576,14.672,14.539,14.661,500000.0
2007-11-21 01:56:00,14.57,14.672,14.57,14.672,150000.0
2007-11-21 01:57:00,14.629,14.659,14.629,14.659,100000.0
2007-11-21 01:59:00,14.655,14.655,14.616,14.616,100000.0
2007-11-21 02:00:00,14.629,14.629,14.523,14.595,450000.0
2007-11-21 02:01:00,14.597,14.635,14.542,14.635,150000.0
2007-11-21 02:02:00,14.678,14.688,14.577,14.643,450000.0
2007-11-21 02:03:00,14.676,14.679,14.629,14.629,200000.0
2007-11-21 02:05:00,14.588,14.7,14.588,14.7,150000.0
2007-11-21 02:06:00,14.591,14.591,14.591,14.591,50000.0
2007-11-21 02:07:00,14.634,14.682,14.628,14.628,150000.0
2007-11-21 02:08:00,14.664,14.674,14.594,14.608,350000.0
2007-11-21 02:09:00,14.649,14.672,14.57,14.635,550000.0
2007-11-21 02:10:00,14.695,14.695,14.552,14.683,350000.0
2007-11-21 02:11:00,14.654,14.654,14.621,14.635,200000.0
2007-11-21 02:12:00,14.57,14.57,14.57,14.57,50000.0
2007-11-21 02:13:00,14.694,14.694,14.559,14.559,100000.0
2007-11-21 02:15:00,14.694,14.694,14.694,14.694,100000.0
2007-11-21 02:16:00,14.596,14.604,14.596,14.604,100000.0
2007-11-21 02:17:00,14.558,14.69,14.558,14.613,200000.0
2007-11-21 02:18:00,14.632,14.666,14.632,14.666,100000.0
2007-11-21 02:19:00,14.614,14.703,14.614,14.702,400000.0
2007-11-21 02:20:00,14.613,14.693,14.574,14.631,300000.0
2007-11-21 02:21:00,14.614,14.701,14.606,14.679,400000.0
2007-11-21 02:22:00,14.616,14.616,14.616,14.616,50000.0
2007-11-21 02:23:00,14.629,14.719,14.617,14.673,400000.0
2007-11-21 02:24:00,14.692,14.706,14.575,14.706,400000.0
2007-11-21 02:25:00,14.633,14.633,14.606,14.606,150000.0
2007-11-21 02:27:00,14.665,14.665,14.555,14.634,450000.0
2007-11-21 02:28:00,14.619,14.619,14.619,14.619,50000.0
2007-11-21 02:30:00,14.702,14.702,14.589,14.589,350000.0
2007-11-21 02:31:00,14.639,14.64,14.531,14.531,250000.0
2007-11-21 02:32:00,14.641,14.641,14.554,14.554,200000.0
2007-11-21 02:34:00,14.658,14.658,14.542,14.542,100000.0
2007-11-21 02:35:00,14.57,14.642,14.57,14.575,250000.0
2007-11-21 02:36:00,14.517,14.604,14.517,14.569,200000.0
2007-11-21 02:37:00,14.635,14.635,14.612,14.612,150000.0
2007-11-21 02:38:00,14.654,14.654,14.635,14.635,100000.0
2007-11-21 02:39:00,14.654,14.654,14.562,14.562,150000.0
2007-11-21 02:40:00,14.645,14.656,14.549,14.615,450000.0
2007-11-21 02:41:00,14.639,14.654,14.639,14.654,100000.0
2007-11-21 02:42:00,14.641,14.641,14.602,14.602,100000.0
2007-11-21 02:43:00,14.655,14.68,14.652,14.68,150000.0
2007-11-21 02:44:00,14.677,14.677,14.677,14.677,50000.0
2007-11-21 02:45:00,14.685,14.685,14.558,14.558,150000.0
2007-11-21 02:46:00,14.656,14.684,14.656,14.67,150000.0
2007-11-21 02:47:00,14.557,14.644,14.557,14.644,100000.0
2007-11-21 02:49:00,14.65,14.671,14.548,14.671,450000.0
2007-11-21 02:50:00,14.644,14.694,14.643,14.671,300000.0
2007-11-21 02:51:00,14.585,14.703,14.584,14.67,350000.0
2007-11-21 02:53:00,14.671,14.671,14.58,14.624,400000.0
2007-11-21 02:54:00,14.659,14.698,14.578,14.578,400000.0
2007-11-21 02:56:00,14.572,14.701,14.572,14.628,500000.0
2007-11-21 02:58:00,14.661,14.661,14.661,14.661,50000.0
2007-11-21 02:59:00,14.652,14.691,14.558,14.653,550000.0
2007-11-21 03:00:00,14.558,14.685,14.558,14.685,100000.0
2007-11-21 03:02:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 03:05:00,14.62,14.624,14.548,14.58,350000.0
2007-11-21 03:06:00,14.691,14.691,14.547,14.547,100000.0
2007-11-21 03:07:00,14.594,14.596,14.594,14.596,100000.0
2007-11-21 03:08:00,14.603,14.651,14.603,14.651,100000.0
2007-11-21 03:09:00,14.617,14.692,14.551,14.649,550000.0
2007-11-21 03:10:00,14.649,14.649,14.649,14.649,50000.0
2007-11-21 03:11:00,14.682,14.74,14.602,14.602,350000.0
2007-11-21 03:12:00,14.569,14.671,14.569,14.671,150000.0
2007-11-21 03:13:00,14.639,14.639,14.571,14.571,100000.0
2007-11-21 03:14:00,14.674,14.674,14.577,14.577,150000.0
2007-11-21 03:15:00,14.581,14.581,14.581,14.581,50000.0
2007-11-21 03:16:00,14.651,14.651,14.651,14.651,50000.0
2007-11-21 03:17:00,14.588,14.588,14.588,14.588,50000.0
2007-11-21 03:18:00,14.566,14.663,14.566,14.663,100000.0
2007-11-21 03:19:00,14.661,14.683,14.566,14.678,500000.0
2007-11-21 03:20:00,14.669,14.669,14.669,14.669,50000.0
2007-11-21 03:22:00,14.656,14.668,14.561,14.628,450000.0
2007-11-21 03:24:00,14.636,14.636,14.52,14.592,450000.0
2007-11-21 03:25:00,14.551,14.551,14.531,14.531,100000.0
2007-11-21 03:27:00,14.633,14.662,14.566,14.566,150000.0
2007-11-21 03:28:00,14.61,14.61,14.559,14.559,100000.0
2007-11-21 03:29:00,14.555,14.657,14.555,14.657,150000.0
2007-11-21 03:30:00,14.535,14.57,14.532,14.539,300000.0
2007-11-21 03:31:00,14.532,14.674,14.532,14.632,200000.0
2007-11-21 03:32:00,14.588,14.588,14.533,14.533,150000.0
2007-11-21 03:33:00,14.643,14.643,14.54,14.602,200000.0
2007-11-21 03:34:00,14.688,14.688,14.602,14.602,150000.0
2007-11-21 03:36:00,14.656,14.668,14.561,14.629,450000.0
2007-11-21 03:38:00,14.648,14.648,14.533,14.61,450000.0
2007-11-21 03:39:00,14.63,14.63,14.613,14.613,100000.0
2007-11-21 03:40:00,14.651,14.651,14.584,14.609,150000.0
2007-11-21 03:41:00,14.668,14.668,14.571,14.594,150000.0
2007-11-21 03:42:00,14.596,14.663,14.596,14.645,150000.0
2007-11-21 03:43:00,14.673,14.673,14.595,14.641,150000.0
2007-11-21 03:44:00,14.59,14.677,14.59,14.677,100000.0
2007-11-21 03:45:00,14.667,14.667,14.646,14.646,100000.0
2007-11-21 03:46:00,14.624,14.624,14.624,14.624,50000.0
2007-11-21 03:48:00,14.689,14.689,14.571,14.571,100000.0
2007-11-21 03:49:00,14.563,14.723,14.563,14.699,600000.0
2007-11-21 03:50:00,14.684,14.684,14.541,14.541,100000.0
2007-11-21 03:51:00,14.676,14.676,14.523,14.667,500000.0
2007-11-21 03:53:00,14.661,14.669,14.564,14.63,450000.0
2007-11-21 03:54:00,14.566,14.661,14.566,14.656,300000.0
2007-11-21 03:55:00,14.649,14.649,14.564,14.564,100000.0
2007-11-21 03:56:00,14.593,14.593,14.593,14.593,50000.0
2007-11-21 04:00:00,14.646,14.646,14.646,14.646,50000.0
2007-11-21 04:01:00,14.649,14.649,14.615,14.615,100000.0
2007-11-21 04:02:00,14.604,14.654,14.604,14.654,100000.0
2007-11-21 04:03:00,14.649,14.649,14.543,14.615,450000.0
2007-11-21 04:04:00,14.639,14.639,14.601,14.601,300000.0
2007-11-21 04:06:00,14.614,14.614,14.614,14.614,50000.0
2007-11-21 04:10:00,14.584,14.584,14.574,14.574,100000.0
2007-11-21 04:12:00,14.536,14.573,14.536,14.573,150000.0
2007-11-21 04:18:00,14.669,14.688,14.563,14.635,550000.0
2007-11-21 04:19:00,14.665,14.69,14.609,14.69,350000.0
2007-11-21 04:20:00,14.548,14.677,14.548,14.638,400000.0
2007-11-21 04:21:00,14.594,14.653,14.535,14.574,250000.0
2007-11-21 04:22:00,14.585,14.692,14.585,14.692,350000.0
2007-11-21 04:23:00,14.574,14.643,14.544,14.551,300000.0
2007-11-21 04:24:00,14.608,14.692,14.564,14.585,400000.0
2007-11-21 04:25:00,14.68,14.687,14.616,14.666,250000.0
2007-11-21 04:27:00,14.588,14.689,14.588,14.659,250000.0
2007-11-21 04:30:00,14.623,14.629,14.542,14.542,300000.0
2007-11-21 04:31:00,14.542,14.651,14.542,14.58,350000.0
2007-11-21 04:32:00,14.675,14.692,14.6,14.6,200000.0
2007-11-21 04:33:00,14.642,14.682,14.612,14.682,150000.0
2007-11-21 04:34:00,14.674,14.698,14.579,14.644,500000.0
2007-11-21 04:35:00,14.658,14.669,14.588,14.669,200000.0
2007-11-21 04:38:00,14.682,14.688,14.581,14.581,300000.0
2007-11-21 04:39:00,14.563,14.666,14.563,14.654,250000.0
2007-11-21 04:40:00,14.669,14.669,14.563,14.635,450000.0
2007-11-21 04:43:00,14.615,14.717,14.615,14.717,150000.0
2007-11-21 04:46:00,14.69,14.69,14.617,14.617,100000.0
2007-11-21 04:47:00,14.707,14.707,14.616,14.616,100000.0
2007-11-21 04:48:00,14.613,14.688,14.613,14.64,150000.0
2007-11-21 04:49:00,14.69,14.69,14.566,14.682,350000.0
2007-11-21 04:50:00,14.652,14.668,14.612,14.642,350000.0
2007-11-21 04:51:00,14.651,14.673,14.584,14.661,200000.0
2007-11-21 04:52:00,14.604,14.694,14.599,14.694,300000.0
2007-11-21 04:53:00,14.718,14.718,14.604,14.669,400000.0
2007-11-21 04:54:00,14.657,14.657,14.657,14.657,100000.0
2007-11-21 04:56:00,14.589,14.718,14.589,14.711,150000.0
2007-11-21 04:57:00,14.679,14.679,14.651,14.651,150000.0
2007-11-21 04:58:00,14.699,14.699,14.615,14.615,100000.0
2007-11-21 04:59:00,14.6,14.702,14.548,14.702,200000.0
2007-11-21 05:00:00,14.6,14.6,14.6,14.6,50000.0
2007-11-21 05:02:00,14.66,14.66,14.599,14.624,250000.0
2007-11-21 05:03:00,14.632,14.694,14.595,14.646,400000.0
2007-11-21 05:08:00,14.694,14.694,14.694,14.694,50000.0
2007-11-21 05:09:00,14.671,14.727,14.621,14.621,250000.0
2007-11-21 05:10:00,14.698,14.698,14.581,14.661,450000.0
2007-11-21 05:11:00,14.62,14.702,14.617,14.656,400000.0
2007-11-21 05:14:00,14.713,14.713,14.65,14.65,100000.0
2007-11-21 05:15:00,14.629,14.737,14.581,14.722,550000.0
2007-11-21 05:16:00,14.645,14.747,14.645,14.744,350000.0
2007-11-21 05:17:00,14.647,14.753,14.612,14.735,500000.0
2007-11-21 05:18:00,14.755,14.755,14.655,14.729,250000.0
2007-11-21 05:19:00,14.662,14.755,14.604,14.604,350000.0
2007-11-21 05:20:00,14.642,14.642,14.592,14.592,200000.0
2007-11-21 05:23:00,14.64,14.742,14.64,14.678,250000.0
2007-11-21 05:24:00,14.732,14.732,14.721,14.721,150000.0
2007-11-21 05:25:00,14.636,14.637,14.636,14.637,100000.0
2007-11-21 05:27:00,14.668,14.668,14.657,14.657,100000.0
2007-11-21 05:29:00,14.647,14.741,14.636,14.703,300000.0
2007-11-21 05:30:00,14.664,14.714,14.651,14.714,150000.0
2007-11-21 05:31:00,14.666,14.693,14.645,14.645,200000.0
2007-11-21 05:34:00,14.712,14.712,14.618,14.618,100000.0
2007-11-21 05:36:00,14.65,14.739,14.64,14.64,200000.0
2007-11-21 05:39:00,14.735,14.735,14.565,14.638,550000.0
2007-11-21 05:40:00,14.685,14.685,14.578,14.632,300000.0
2007-11-21 05:41:00,14.681,14.732,14.621,14.709,250000.0
2007-11-21 05:43:00,14.644,14.722,14.604,14.674,450000.0
2007-11-21 05:44:00,14.665,14.665,14.575,14.638,300000.0
2007-11-21 05:45:00,14.677,14.677,14.668,14.674,150000.0
2007-11-21 05:46:00,14.648,14.732,14.614,14.648,300000.0
2007-11-21 05:47:00,14.726,14.726,14.643,14.643,200000.0
2007-11-21 05:48:00,14.583,14.644,14.583,14.644,100000.0
2007-11-21 05:49:00,14.64,14.742,14.64,14.742,150000.0
2007-11-21 05:50:00,14.642,14.644,14.642,14.644,100000.0
2007-11-21 05:51:00,14.709,14.709,14.603,14.603,150000.0
2007-11-21 05:52:00,14.602,14.74,14.602,14.698,300000.0
2007-11-21 05:53:00,14.701,14.75,14.666,14.714,250000.0
2007-11-21 05:55:00,14.658,14.757,14.658,14.715,400000.0
2007-11-21 05:56:00,14.731,14.739,14.643,14.727,300000.0
2007-11-21 05:57:00,14.712,14.749,14.652,14.652,500000.0
2007-11-21 05:58:00,14.615,14.735,14.612,14.693,500000.0
2007-11-21 05:59:00,14.709,14.714,14.709,14.714,100000.0
2007-11-21 06:00:00,14.643,14.656,14.643,14.656,100000.0
2007-11-21 06:01:00,14.644,14.644,14.644,14.644,50000.0
2007-11-21 06:02:00,14.733,14.733,14.69,14.696,400000.0
2007-11-21 06:03:00,14.726,14.731,14.598,14.647,400000.0
2007-11-21 06:07:00,14.656,14.765,14.614,14.614,600000.0
2007-11-21 06:08:00,14.642,14.705,14.586,14.702,400000.0
2007-11-21 06:09:00,14.646,14.674,14.646,14.674,150000.0
2007-11-21 06:10:00,14.721,14.721,14.601,14.673,450000.0
2007-11-21 06:12:00,14.672,14.713,14.636,14.636,250000.0
2007-11-21 06:13:00,14.709,14.741,14.695,14.709,200000.0
2007-11-21 06:14:00,14.756,14.756,14.639,14.751,600000.0
2007-11-21 06:15:00,14.642,14.642,14.642,14.642,50000.0
2007-11-21 06:16:00,14.672,14.726,14.672,14.72,200000.0
2007-11-21 06:17:00,14.704,14.751,14.668,14.751,400000.0
2007-11-21 06:18:00,14.737,14.79,14.622,14.622,300000.0
2007-11-21 06:19:00,14.727,14.76,14.631,14.756,300000.0
2007-11-21 06:20:00,14.627,14.717,14.627,14.717,100000.0
2007-11-21 06:22:00,14.751,14.751,14.654,14.654,200000.0
2007-11-21 06:23:00,14.661,14.751,14.634,14.751,250000.0
2007-11-21 06:24:00,14.654,14.734,14.624,14.632,250000.0
2007-11-21 06:25:00,14.751,14.751,14.628,14.628,100000.0
2007-11-21 06:26:00,14.721,14.778,14.644,14.644,400000.0
2007-11-21 06:28:00,14.654,14.723,14.608,14.662,300000.0
2007-11-21 06:30:00,14.677,14.79,14.663,14.685,600000.0
2007-11-21 06:31:00,14.597,14.696,14.597,14.669,400000.0
2007-11-21 06:32:00,14.571,14.634,14.563,14.634,200000.0
2007-11-21 06:33:00,14.704,14.768,14.614,14.614,400000.0
2007-11-21 06:34:00,14.678,14.678,14.597,14.615,300000.0
2007-11-21 06:35:00,14.611,14.718,14.587,14.684,250000.0
2007-11-21 06:36:00,14.669,14.669,14.593,14.662,300000.0
2007-11-21 06:37:00,14.687,14.687,14.581,14.598,250000.0
2007-11-21 06:38:00,14.703,14.703,14.614,14.625,600000.0
2007-11-21 06:39:00,14.605,14.714,14.577,14.577,450000.0
2007-11-21 06:40:00,14.587,14.707,14.577,14.623,350000.0
2007-11-21 06:42:00,14.578,14.665,14.54,14.576,350000.0
2007-11-21 06:43:00,14.683,14.708,14.583,14.658,450000.0
2007-11-21 06:44:00,14.668,14.668,14.612,14.661,350000.0
2007-11-21 06:46:00,14.659,14.704,14.594,14.645,550000.0
2007-11-21 06:47:00,14.597,14.656,14.537,14.552,300000.0
2007-11-21 06:48:00,14.568,14.631,14.568,14.596,250000.0
2007-11-21 06:49:00,14.649,14.68,14.589,14.589,400000.0
2007-11-21 06:50:00,14.549,14.655,14.549,14.648,300000.0
2007-11-21 06:51:00,14.573,14.686,14.557,14.653,300000.0
2007-11-21 06:52:00,14.648,14.689,14.553,14.553,300000.0
2007-11-21 06:54:00,14.646,14.646,14.567,14.604,200000.0
2007-11-21 06:55:00,14.641,14.677,14.538,14.649,450000.0
2007-11-21 06:56:00,14.543,14.623,14.543,14.623,100000.0
2007-11-21 06:57:00,14.684,14.684,14.684,14.684,50000.0
2007-11-21 06:59:00,14.562,14.672,14.561,14.619,400000.0
2007-11-21 07:00:00,14.583,14.708,14.583,14.61,500000.0
2007-11-21 07:01:00,14.582,14.704,14.582,14.591,400000.0
2007-11-21 07:02:00,14.616,14.665,14.553,14.576,500000.0
2007-11-21 07:03:00,14.655,14.663,14.558,14.624,450000.0
2007-11-21 07:04:00,14.574,14.656,14.574,14.625,150000.0
2007-11-21 07:05:00,14.633,14.657,14.571,14.638,250000.0
2007-11-21 07:08:00,14.655,14.659,14.529,14.585,550000.0
2007-11-21 07:09:00,14.643,14.712,14.581,14.639,500000.0
2007-11-21 07:10:00,14.577,14.677,14.555,14.638,350000.0
2007-11-21 07:11:00,14.541,14.656,14.504,14.55,600000.0
2007-11-21 07:12:00,14.655,14.66,14.546,14.577,300000.0
2007-11-21 07:13:00,14.542,14.698,14.542,14.669,350000.0
2007-11-21 07:14:00,14.613,14.671,14.585,14.638,450000.0
2007-11-21 07:15:00,14.645,14.669,14.558,14.644,250000.0
2007-11-21 07:16:00,14.583,14.644,14.552,14.619,500000.0
2007-11-21 07:17:00,14.668,14.671,14.554,14.605,400000.0
2007-11-21 07:18:00,14.603,14.683,14.597,14.597,450000.0
2007-11-21 07:19:00,14.536,14.681,14.536,14.553,550000.0
2007-11-21 07:20:00,14.654,14.685,14.55,14.575,350000.0
2007-11-21 07:21:00,14.598,14.649,14.517,14.542,350000.0
2007-11-21 07:22:00,14.605,14.688,14.592,14.605,350000.0
2007-11-21 07:23:00,14.651,14.651,14.599,14.599,100000.0
2007-11-21 07:24:00,14.635,14.635,14.59,14.59,150000.0
2007-11-21 07:25:00,14.565,14.648,14.544,14.63,400000.0
2007-11-21 07:26:00,14.566,14.648,14.558,14.598,350000.0
2007-11-21 07:27:00,14.654,14.666,14.567,14.666,350000.0
2007-11-21 07:28:00,14.56,14.624,14.509,14.587,450000.0
2007-11-21 07:29:00,14.55,14.661,14.504,14.661,400000.0
2007-11-21 07:30:00,14.605,14.684,14.551,14.59,550000.0
2007-11-21 07:31:00,14.646,14.646,14.558,14.603,300000.0
2007-11-21 07:32:00,14.666,14.672,14.541,14.546,350000.0
2007-11-21 07:33:00,14.595,14.619,14.528,14.612,400000.0
2007-11-21 07:34:00,14.653,14.665,14.561,14.614,350000.0
2007-11-21 07:35:00,14.616,14.638,14.514,14.63,350000.0
2007-11-21 07:36:00,14.547,14.617,14.547,14.58,250000.0
2007-11-21 07:37:00,14.555,14.625,14.52,14.625,350000.0
2007-11-21 07:38:00,14.644,14.644,14.544,14.544,400000.0
2007-11-21 07:39:00,14.652,14.652,14.523,14.644,400000.0
2007-11-21 07:40:00,14.603,14.616,14.567,14.614,350000.0
2007-11-21 07:41:00,14.548,14.613,14.506,14.513,550000.0
2007-11-21 07:42:00,14.54,14.634,14.503,14.544,550000.0
2007-11-21 07:43:00,14.601,14.643,14.5,14.569,450000.0
2007-11-21 07:44:00,14.565,14.64,14.5,14.64,350000.0
2007-11-21 07:45:00,14.547,14.643,14.505,14.541,400000.0
2007-11-21 07:46:00,14.574,14.696,14.574,14.628,400000.0
2007-11-21 07:47:00,14.552,14.644,14.523,14.525,350000.0
2007-11-21 07:48:00,14.527,14.63,14.499,14.499,250000.0
2007-11-21 07:49:00,14.581,14.629,14.516,14.534,350000.0
2007-11-21 07:50:00,14.664,14.691,14.556,14.604,450000.0
2007-11-21 07:51:00,14.527,14.658,14.527,14.604,450000.0
2007-11-21 07:52:00,14.6,14.646,14.521,14.603,450000.0
2007-11-21 07:53:00,14.542,14.624,14.511,14.575,450000.0
2007-11-21 07:54:00,14.599,14.599,14.481,14.521,400000.0
2007-11-21 07:55:00,14.508,14.634,14.483,14.634,500000.0
2007-11-21 07:56:00,14.567,14.671,14.564,14.639,450000.0
2007-11-21 07:57:00,14.545,14.592,14.53,14.53,250000.0
2007-11-21 07:58:00,14.529,14.648,14.529,14.573,350000.0
2007-11-21 07:59:00,14.644,14.644,14.524,14.571,450000.0
2007-11-21 08:00:00,14.516,14.62,14.491,14.59,500000.0
2007-11-21 08:01:00,14.651,14.651,14.594,14.608,300000.0
2007-11-21 08:02:00,14.506,14.653,14.506,14.643,400000.0
2007-11-21 08:03:00,14.63,14.63,14.509,14.552,250000.0
2007-11-21 08:05:00,14.645,14.645,14.54,14.601,450000.0
2007-11-21 08:06:00,14.589,14.628,14.509,14.509,250000.0
2007-11-21 08:07:00,14.609,14.651,14.531,14.603,500000.0
2007-11-21 08:08:00,14.552,14.631,14.528,14.629,500000.0
2007-11-21 08:09:00,14.603,14.692,14.564,14.658,550000.0
2007-11-21 08:10:00,14.592,14.675,14.576,14.596,350000.0
2007-11-21 08:11:00,14.578,14.644,14.55,14.635,400000.0
2007-11-21 08:12:00,14.544,14.626,14.498,14.626,550000.0
2007-11-21 08:13:00,14.632,14.632,14.493,14.595,400000.0
2007-11-21 08:14:00,14.62,14.62,14.486,14.588,450000.0
2007-11-21 08:15:00,14.621,14.646,14.55,14.645,550000.0
2007-11-21 08:16:00,14.619,14.646,14.537,14.64,400000.0
2007-11-21 08:17:00,14.604,14.644,14.504,14.632,400000.0
2007-11-21 08:18:00,14.6,14.643,14.507,14.609,500000.0
2007-11-21 08:19:00,14.598,14.602,14.487,14.514,400000.0
2007-11-21 08:20:00,14.547,14.66,14.527,14.654,400000.0
2007-11-21 08:21:00,14.592,14.633,14.537,14.633,400000.0
2007-11-21 08:22:00,14.607,14.629,14.498,14.509,550000.0
2007-11-21 08:23:00,14.522,14.686,14.522,14.532,400000.0
2007-11-21 08:24:00,14.56,14.656,14.528,14.656,400000.0
2007-11-21 08:25:00,14.635,14.66,14.556,14.641,350000.0
2007-11-21 08:26:00,14.604,14.645,14.549,14.632,400000.0
2007-11-21 08:27:00,14.607,14.638,14.527,14.527,400000.0
2007-11-21 08:28:00,14.56,14.644,14.519,14.586,550000.0
2007-11-21 08:29:00,14.512,14.653,14.512,14.538,400000.0
2007-11-21 08:30:00,14.556,14.69,14.532,14.544,400000.0
2007-11-21 08:31:00,14.603,14.643,14.522,14.522,400000.0
2007-11-21 08:32:00,14.626,14.626,14.537,14.587,250000.0
2007-11-21 08:33:00,14.603,14.68,14.533,14.631,550000.0
2007-11-21 08:34:00,14.537,14.641,14.532,14.627,400000.0
2007-11-21 08:35:00,14.648,14.676,14.559,14.637,550000.0
2007-11-21 08:36:00,14.664,14.696,14.55,14.616,350000.0
2007-11-21 08:37:00,14.529,14.625,14.505,14.614,400000.0
2007-11-21 08:38:00,14.61,14.651,14.545,14.569,350000.0
2007-11-21 08:39:00,14.578,14.627,14.51,14.622,350000.0
2007-11-21 08:40:00,14.663,14.665,14.528,14.625,350000.0
2007-11-21 08:41:00,14.59,14.653,14.529,14.539,350000.0
2007-11-21 08:42:00,14.662,14.662,14.577,14.644,350000.0
2007-11-21 08:43:00,14.618,14.654,14.597,14.649,350000.0
2007-11-21 08:44:00,14.559,14.639,14.528,14.584,350000.0
2007-11-21 08:45:00,14.638,14.681,14.569,14.599,550000.0
2007-11-21 08:46:00,14.499,14.596,14.499,14.538,200000.0
2007-11-21 08:47:00,14.616,14.641,14.544,14.544,350000.0
2007-11-21 08:48:00,14.639,14.641,14.53,14.53,500000.0
2007-11-21 08:49:00,14.647,14.68,14.57,14.648,550000.0
2007-11-21 08:50:00,14.559,14.624,14.539,14.589,350000.0
2007-11-21 08:51:00,14.578,14.647,14.577,14.626,400000.0
2007-11-21 08:52:00,14.558,14.716,14.558,14.668,250000.0
2007-11-21 08:53:00,14.544,14.636,14.509,14.606,400000.0
2007-11-21 08:54:00,14.563,14.639,14.531,14.531,350000.0
2007-11-21 08:55:00,14.601,14.644,14.509,14.559,450000.0
2007-11-21 08:56:00,14.616,14.643,14.532,14.643,350000.0
2007-11-21 08:57:00,14.636,14.674,14.544,14.674,300000.0
2007-11-21 08:58:00,14.592,14.641,14.536,14.565,500000.0
2007-11-21 08:59:00,14.659,14.681,14.538,14.585,350000.0
2007-11-21 09:00:00,14.596,14.63,14.566,14.566,450000.0
2007-11-21 09:01:00,14.636,14.652,14.519,14.572,400000.0
2007-11-21 09:02:00,14.624,14.651,14.526,14.535,450000.0
2007-11-21 09:03:00,14.568,14.619,14.529,14.595,450000.0
2007-11-21 09:04:00,14.598,14.641,14.523,14.523,250000.0
2007-11-21 09:05:00,14.629,14.629,14.504,14.572,450000.0
2007-11-21 09:06:00,14.63,14.646,14.567,14.621,450000.0
2007-11-21 09:07:00,14.57,14.663,14.57,14.629,350000.0
2007-11-21 09:08:00,14.652,14.665,14.53,14.645,550000.0
2007-11-21 09:09:00,14.559,14.639,14.531,14.613,550000.0
2007-11-21 09:10:00,14.637,14.637,14.556,14.556,400000.0
2007-11-21 09:11:00,14.542,14.634,14.521,14.625,400000.0
2007-11-21 09:12:00,14.603,14.667,14.556,14.619,550000.0
2007-11-21 09:13:00,14.533,14.533,14.522,14.522,100000.0
2007-11-21 09:14:00,14.631,14.657,14.552,14.62,400000.0
2007-11-21 09:15:00,14.644,14.658,14.532,14.575,500000.0
2007-11-21 09:16:00,14.653,14.688,14.56,14.667,400000.0
2007-11-21 09:17:00,14.684,14.699,14.576,14.613,450000.0
2007-11-21 09:18:00,14.592,14.705,14.585,14.705,400000.0
2007-11-21 09:19:00,14.661,14.664,14.563,14.563,350000.0
2007-11-21 09:20:00,14.643,14.678,14.573,14.669,400000.0
2007-11-21 09:21:00,14.616,14.692,14.566,14.646,450000.0
2007-11-21 09:22:00,14.677,14.678,14.582,14.608,400000.0
2007-11-21 09:23:00,14.657,14.708,14.619,14.682,400000.0
2007-11-21 09:24:00,14.651,14.733,14.651,14.656,350000.0
2007-11-21 09:25:00,14.658,14.727,14.613,14.711,350000.0
2007-11-21 09:26:00,14.652,14.756,14.616,14.636,400000.0
2007-11-21 09:27:00,14.637,14.708,14.576,14.625,450000.0
2007-11-21 09:28:00,14.668,14.762,14.652,14.678,1550000.0
2007-11-21 09:29:00,14.69,14.753,14.605,14.712,450000.0
2007-11-21 09:30:00,14.682,14.753,14.678,14.703,350000.0
2007-11-21 09:31:00,14.741,14.747,14.644,14.732,350000.0
2007-11-21 09:32:00,14.709,14.729,14.614,14.726,350000.0
2007-11-21 09:33:00,14.71,14.766,14.659,14.756,500000.0
2007-11-21 09:34:00,14.695,14.713,14.667,14.667,150000.0
2007-11-21 09:35:00,14.66,14.778,14.634,14.751,550000.0
2007-11-21 09:36:00,14.751,14.751,14.667,14.726,400000.0
2007-11-21 09:37:00,14.732,14.742,14.66,14.74,350000.0
2007-11-21 09:38:00,14.665,14.733,14.632,14.709,550000.0
2007-11-21 09:39:00,14.704,14.747,14.618,14.652,400000.0
2007-11-21 09:40:00,14.704,14.753,14.643,14.733,400000.0
2007-11-21 09:41:00,14.67,14.766,14.599,14.691,500000.0
2007-11-21 09:42:00,14.672,14.748,14.613,14.721,500000.0
2007-11-21 09:43:00,14.679,14.726,14.647,14.707,350000.0
2007-11-21 09:44:00,14.612,14.724,14.612,14.724,450000.0
2007-11-21 09:45:00,14.746,14.77,14.661,14.661,400000.0
2007-11-21 09:46:00,14.671,14.767,14.635,14.714,550000.0
2007-11-21 09:47:00,14.682,14.725,14.572,14.725,400000.0
2007-11-21 09:48:00,14.68,14.706,14.583,14.621,450000.0
2007-11-21 09:49:00,14.727,14.727,14.623,14.688,400000.0
2007-11-21 09:50:00,14.655,14.724,14.571,14.617,350000.0
2007-11-21 09:51:00,14.668,14.755,14.639,14.652,500000.0
2007-11-21 09:52:00,14.604,14.686,14.57,14.686,550000.0
2007-11-21 09:53:00,14.614,14.717,14.571,14.717,550000.0
2007-11-21 09:54:00,14.614,14.731,14.55,14.654,750000.0
2007-11-21 09:55:00,14.601,14.716,14.601,14.716,450000.0
2007-11-21 09:56:00,14.596,14.712,14.548,14.677,350000.0
2007-11-21 09:57:00,14.667,14.69,14.592,14.592,500000.0
2007-11-21 09:58:00,14.648,14.732,14.594,14.684,500000.0
2007-11-21 09:59:00,14.586,14.719,14.586,14.656,400000.0
2007-11-21 10:00:00,14.697,14.697,14.586,14.586,350000.0
2007-11-21 10:01:00,14.661,14.697,14.577,14.577,400000.0
2007-11-21 10:02:00,14.574,14.681,14.574,14.576,400000.0
2007-11-21 10:03:00,14.639,14.705,14.598,14.609,500000.0
2007-11-21 10:04:00,14.556,14.685,14.556,14.6,550000.0
2007-11-21 10:05:00,14.64,14.679,14.587,14.587,350000.0
2007-11-21 10:06:00,14.624,14.698,14.624,14.651,500000.0
2007-11-21 10:07:00,14.565,14.705,14.556,14.646,350000.0
2007-11-21 10:08:00,14.618,14.686,14.571,14.582,450000.0
2007-11-21 10:09:00,14.578,14.704,14.578,14.671,550000.0
2007-11-21 10:10:00,14.622,14.695,14.622,14.667,350000.0
2007-11-21 10:11:00,14.692,14.692,14.603,14.684,400000.0
2007-11-21 10:12:00,14.686,14.692,14.583,14.68,550000.0
2007-11-21 10:13:00,14.557,14.686,14.539,14.686,500000.0
2007-11-21 10:14:00,14.643,14.755,14.606,14.617,550000.0
2007-11-21 10:15:00,14.695,14.733,14.61,14.697,450000.0
2007-11-21 10:16:00,14.621,14.687,14.581,14.586,550000.0
2007-11-21 10:17:00,14.654,14.69,14.563,14.563,500000.0
2007-11-21 10:18:00,14.63,14.684,14.551,14.592,300000.0
2007-11-21 10:19:00,14.675,14.688,14.572,14.585,500000.0
2007-11-21 10:20:00,14.605,14.698,14.605,14.662,350000.0
2007-11-21 10:21:00,14.648,14.731,14.606,14.656,550000.0
2007-11-21 10:22:00,14.569,14.689,14.569,14.6,350000.0
2007-11-21 10:23:00,14.537,14.675,14.537,14.573,400000.0
2007-11-21 10:24:00,14.637,14.728,14.586,14.635,500000.0
2007-11-21 10:25:00,14.633,14.633,14.477,14.533,500000.0
2007-11-21 10:26:00,14.681,14.681,14.547,14.547,400000.0
2007-11-21 10:27:00,14.654,14.728,14.598,14.598,400000.0
2007-11-21 10:28:00,14.632,14.632,14.52,14.631,600000.0
2007-11-21 10:29:00,14.65,14.65,14.533,14.541,350000.0
2007-11-21 10:30:00,14.71,14.757,14.61,14.61,450000.0
2007-11-21 10:31:00,14.555,14.7,14.555,14.616,550000.0
2007-11-21 10:32:00,14.644,14.712,14.591,14.699,650000.0
2007-11-21 10:33:00,14.573,14.671,14.573,14.582,450000.0
2007-11-21 10:34:00,14.604,14.701,14.564,14.701,550000.0
2007-11-21 10:35:00,14.68,14.68,14.534,14.638,400000.0
2007-11-21 10:36:00,14.629,14.629,14.507,14.535,550000.0
2007-11-21 10:37:00,14.593,14.734,14.593,14.679,400000.0
2007-11-21 10:38:00,14.575,14.68,14.575,14.63,400000.0
2007-11-21 10:39:00,14.555,14.651,14.538,14.597,350000.0
2007-11-21 10:40:00,14.615,14.691,14.558,14.638,550000.0
2007-11-21 10:41:00,14.668,14.668,14.597,14.623,350000.0
2007-11-21 10:42:00,14.637,14.672,14.533,14.618,400000.0
2007-11-21 10:43:00,14.624,14.657,14.555,14.656,450000.0
2007-11-21 10:44:00,14.589,14.658,14.515,14.556,350000.0
2007-11-21 10:45:00,14.649,14.649,14.496,14.559,550000.0
2007-11-21 10:46:00,14.53,14.684,14.53,14.615,600000.0
2007-11-21 10:47:00,14.577,14.65,14.565,14.594,400000.0
2007-11-21 10:48:00,14.539,14.659,14.523,14.659,400000.0
2007-11-21 10:49:00,14.613,14.655,14.549,14.633,550000.0
2007-11-21 10:50:00,14.554,14.699,14.554,14.646,450000.0
2007-11-21 10:51:00,14.601,14.648,14.496,14.496,500000.0
2007-11-21 10:52:00,14.607,14.618,14.542,14.558,400000.0
2007-11-21 10:53:00,14.583,14.631,14.488,14.631,350000.0
2007-11-21 10:54:00,14.593,14.629,14.518,14.629,400000.0
2007-11-21 10:55:00,14.561,14.625,14.497,14.53,350000.0
2007-11-21 10:56:00,14.546,14.659,14.523,14.613,450000.0
2007-11-21 10:57:00,14.601,14.646,14.563,14.579,400000.0
2007-11-21 10:58:00,14.554,14.649,14.532,14.589,400000.0
2007-11-21 10:59:00,14.612,14.654,14.56,14.654,350000.0
2007-11-21 11:00:00,14.586,14.663,14.551,14.591,400000.0
2007-11-21 11:01:00,14.662,14.662,14.522,14.563,500000.0
2007-11-21 11:02:00,14.578,14.663,14.546,14.566,500000.0
2007-11-21 11:03:00,14.525,14.64,14.516,14.549,400000.0
2007-11-21 11:04:00,14.641,14.643,14.508,14.643,500000.0
2007-11-21 11:05:00,14.611,14.691,14.551,14.551,450000.0
2007-11-21 11:06:00,14.567,14.64,14.534,14.613,400000.0
2007-11-21 11:07:00,14.647,14.647,14.497,14.503,400000.0
2007-11-21 11:08:00,14.56,14.651,14.493,14.586,500000.0
2007-11-21 11:09:00,14.608,14.723,14.565,14.705,500000.0
2007-11-21 11:10:00,14.557,14.693,14.557,14.628,450000.0
2007-11-21 11:11:00,14.631,14.734,14.585,14.667,500000.0
2007-11-21 11:12:00,14.595,14.702,14.573,14.587,600000.0
2007-11-21 11:13:00,14.622,14.664,14.577,14.628,500000.0
2007-11-21 11:14:00,14.564,14.63,14.523,14.595,400000.0
2007-11-21 11:15:00,14.658,14.664,14.544,14.544,550000.0
2007-11-21 11:16:00,14.614,14.676,14.557,14.557,350000.0
2007-11-21 11:17:00,14.697,14.697,14.589,14.589,400000.0
2007-11-21 11:18:00,14.654,14.664,14.552,14.601,400000.0
2007-11-21 11:19:00,14.636,14.691,14.593,14.617,450000.0
2007-11-21 11:20:00,14.691,14.692,14.617,14.687,500000.0
2007-11-21 11:21:00,14.555,14.682,14.522,14.522,450000.0
2007-11-21 11:22:00,14.641,14.709,14.563,14.574,400000.0
2007-11-21 11:23:00,14.591,14.703,14.591,14.651,400000.0
2007-11-21 11:24:00,14.652,14.652,14.551,14.605,400000.0
2007-11-21 11:25:00,14.606,14.691,14.572,14.645,400000.0
2007-11-21 11:26:00,14.618,14.697,14.575,14.614,550000.0
2007-11-21 11:27:00,14.684,14.684,14.555,14.617,400000.0
2007-11-21 11:28:00,14.556,14.674,14.556,14.67,500000.0
2007-11-21 11:29:00,14.64,14.675,14.53,14.58,550000.0
2007-11-21 11:30:00,14.565,14.642,14.539,14.563,400000.0
2007-11-21 11:31:00,14.609,14.639,14.51,14.633,550000.0
2007-11-21 11:32:00,14.672,14.672,14.519,14.598,650000.0
2007-11-21 11:33:00,14.501,14.637,14.501,14.603,550000.0
2007-11-21 11:34:00,14.592,14.693,14.542,14.649,450000.0
2007-11-21 11:35:00,14.568,14.644,14.555,14.623,350000.0
2007-11-21 11:36:00,14.525,14.642,14.525,14.562,400000.0
2007-11-21 11:37:00,14.608,14.656,14.55,14.616,450000.0
2007-11-21 11:38:00,14.569,14.626,14.54,14.608,400000.0
2007-11-21 11:39:00,14.628,14.694,14.548,14.671,550000.0
2007-11-21 11:40:00,14.65,14.65,14.537,14.537,500000.0
2007-11-21 11:41:00,14.631,14.645,14.503,14.633,400000.0
2007-11-21 11:42:00,14.53,14.647,14.53,14.627,350000.0
2007-11-21 11:43:00,14.609,14.625,14.482,14.547,550000.0
2007-11-21 11:44:00,14.516,14.621,14.483,14.519,400000.0
2007-11-21 11:45:00,14.575,14.618,14.538,14.597,350000.0
2007-11-21 11:46:00,14.646,14.646,14.578,14.589,450000.0
2007-11-21 11:47:00,14.666,14.691,14.571,14.583,400000.0
2007-11-21 11:48:00,14.573,14.666,14.546,14.658,500000.0
2007-11-21 11:49:00,14.655,14.662,14.528,14.585,400000.0
2007-11-21 11:50:00,14.657,14.657,14.497,14.503,350000.0
2007-11-21 11:51:00,14.616,14.661,14.528,14.528,450000.0
2007-11-21 11:52:00,14.571,14.687,14.571,14.658,500000.0
2007-11-21 11:53:00,14.64,14.64,14.504,14.574,500000.0
2007-11-21 11:54:00,14.578,14.616,14.502,14.616,350000.0
2007-11-21 11:55:00,14.589,14.656,14.486,14.486,550000.0
2007-11-21 11:56:00,14.561,14.641,14.489,14.543,400000.0
2007-11-21 11:57:00,14.579,14.665,14.516,14.516,550000.0
2007-11-21 11:58:00,14.615,14.651,14.552,14.605,450000.0
2007-11-21 11:59:00,14.58,14.624,14.469,14.624,550000.0
2007-11-21 12:00:00,14.576,14.662,14.556,14.662,450000.0
2007-11-21 12:01:00,14.527,14.619,14.503,14.573,400000.0
2007-11-21 12:02:00,14.566,14.607,14.532,14.57,450000.0
2007-11-21 12:03:00,14.478,14.647,14.478,14.647,450000.0
2007-11-21 12:04:00,14.61,14.654,14.521,14.521,500000.0
2007-11-21 12:05:00,14.577,14.641,14.491,14.609,400000.0
2007-11-21 12:06:00,14.601,14.685,14.566,14.626,500000.0
2007-11-21 12:07:00,14.535,14.669,14.483,14.488,350000.0
2007-11-21 12:08:00,14.617,14.656,14.517,14.608,550000.0
2007-11-21 12:09:00,14.533,14.626,14.494,14.626,550000.0
2007-11-21 12:10:00,14.616,14.616,14.515,14.588,350000.0
2007-11-21 12:11:00,14.499,14.553,14.477,14.505,350000.0
2007-11-21 12:12:00,14.447,14.579,14.446,14.56,550000.0
2007-11-21 12:13:00,14.602,14.602,14.479,14.594,350000.0
2007-11-21 12:14:00,14.579,14.613,14.488,14.525,350000.0
2007-11-21 12:15:00,14.577,14.594,14.489,14.56,350000.0
2007-11-21 12:16:00,14.542,14.623,14.492,14.562,450000.0
2007-11-21 12:17:00,14.489,14.645,14.479,14.584,450000.0
2007-11-21 12:18:00,14.486,14.603,14.436,14.519,350000.0
2007-11-21 12:19:00,14.465,14.555,14.441,14.465,450000.0
2007-11-21 12:20:00,14.567,14.578,14.481,14.481,350000.0
2007-11-21 12:21:00,14.467,14.559,14.462,14.481,450000.0
2007-11-21 12:22:00,14.472,14.55,14.405,14.497,450000.0
2007-11-21 12:23:00,14.547,14.547,14.426,14.505,550000.0
2007-11-21 12:24:00,14.495,14.581,14.455,14.542,500000.0
2007-11-21 12:25:00,14.544,14.557,14.447,14.447,450000.0
2007-11-21 12:26:00,14.525,14.525,14.395,14.453,350000.0
2007-11-21 12:27:00,14.473,14.598,14.401,14.56,500000.0
2007-11-21 12:28:00,14.441,14.57,14.425,14.425,500000.0
2007-11-21 12:29:00,14.444,14.511,14.375,14.46,450000.0
2007-11-21 12:30:00,14.452,14.508,14.4,14.508,400000.0
2007-11-21 12:31:00,14.516,14.516,14.415,14.453,550000.0
2007-11-21 12:32:00,14.515,14.515,14.359,14.387,400000.0
2007-11-21 12:33:00,14.374,14.492,14.374,14.479,450000.0
2007-11-21 12:34:00,14.432,14.522,14.414,14.522,450000.0
2007-11-21 12:35:00,14.497,14.518,14.414,14.414,500000.0
2007-11-21 12:36:00,14.506,14.506,14.416,14.416,400000.0
2007-11-21 12:37:00,14.515,14.55,14.436,14.51,350000.0
2007-11-21 12:38:00,14.507,14.507,14.411,14.434,400000.0
2007-11-21 12:39:00,14.415,14.558,14.411,14.467,550000.0
2007-11-21 12:40:00,14.402,14.544,14.402,14.449,450000.0
2007-11-21 12:41:00,14.498,14.503,14.396,14.503,450000.0
2007-11-21 12:42:00,14.497,14.517,14.375,14.447,500000.0
2007-11-21 12:43:00,14.539,14.585,14.433,14.433,350000.0
2007-11-21 12:44:00,14.533,14.56,14.422,14.436,400000.0
2007-11-21 12:45:00,14.436,14.522,14.433,14.44,350000.0
2007-11-21 12:46:00,14.517,14.532,14.408,14.515,500000.0
2007-11-21 12:47:00,14.523,14.523,14.431,14.464,350000.0
2007-11-21 12:48:00,14.507,14.521,14.432,14.514,500000.0
2007-11-21 12:49:00,14.428,14.519,14.391,14.457,400000.0
2007-11-21 12:50:00,14.427,14.536,14.398,14.536,450000.0
2007-11-21 12:51:00,14.431,14.507,14.4,14.459,350000.0
2007-11-21 12:52:00,14.492,14.492,14.343,14.386,350000.0
2007-11-21 12:53:00,14.504,14.54,14.504,14.522,400000.0
2007-11-21 12:54:00,14.517,14.517,14.372,14.373,550000.0
2007-11-21 12:55:00,14.494,14.575,14.453,14.453,550000.0
2007-11-21 12:56:00,14.559,14.559,14.407,14.474,500000.0
2007-11-21 12:57:00,14.503,14.536,14.42,14.506,400000.0
2007-11-21 12:58:00,14.485,14.521,14.435,14.453,250000.0
2007-11-21 12:59:00,14.579,14.579,14.483,14.512,350000.0
2007-11-21 13:00:00,14.577,14.577,14.423,14.498,550000.0
2007-11-21 13:01:00,14.543,14.55,14.448,14.544,400000.0
2007-11-21 13:02:00,14.573,14.573,14.49,14.555,500000.0
2007-11-21 13:03:00,14.529,14.529,14.409,14.46,300000.0
2007-11-21 13:04:00,14.404,14.52,14.404,14.492,450000.0
2007-11-21 13:05:00,14.53,14.53,14.359,14.527,550000.0
2007-11-21 13:06:00,14.479,14.506,14.405,14.436,400000.0
2007-11-21 13:07:00,14.467,14.536,14.442,14.536,450000.0
2007-11-21 13:08:00,14.489,14.529,14.419,14.523,350000.0
2007-11-21 13:09:00,14.502,14.502,14.371,14.428,400000.0
2007-11-21 13:10:00,14.408,14.558,14.408,14.515,500000.0
2007-11-21 13:11:00,14.506,14.518,14.417,14.47,400000.0
2007-11-21 13:12:00,14.53,14.542,14.402,14.475,350000.0
2007-11-21 13:13:00,14.431,14.514,14.424,14.481,350000.0
2007-11-21 13:14:00,14.49,14.542,14.454,14.494,400000.0
2007-11-21 13:15:00,14.506,14.506,14.376,14.422,450000.0
2007-11-21 13:16:00,14.55,14.591,14.431,14.536,500000.0
2007-11-21 13:17:00,14.44,14.562,14.44,14.495,400000.0
2007-11-21 13:18:00,14.576,14.576,14.446,14.483,350000.0
2007-11-21 13:19:00,14.526,14.591,14.437,14.563,550000.0
2007-11-21 13:20:00,14.573,14.611,14.469,14.56,550000.0
2007-11-21 13:21:00,14.506,14.555,14.461,14.52,400000.0
2007-11-21 13:22:00,14.549,14.549,14.384,14.445,550000.0
2007-11-21 13:23:00,14.531,14.567,14.466,14.498,450000.0
2007-11-21 13:24:00,14.516,14.59,14.513,14.56,350000.0
2007-11-21 13:25:00,14.415,14.545,14.397,14.512,450000.0
2007-11-21 13:26:00,14.564,14.564,14.497,14.509,400000.0
2007-11-21 13:27:00,14.465,14.527,14.417,14.519,400000.0
2007-11-21 13:28:00,14.531,14.549,14.44,14.445,400000.0
2007-11-21 13:29:00,14.542,14.548,14.428,14.527,400000.0
2007-11-21 13:30:00,14.412,14.512,14.412,14.498,450000.0
2007-11-21 13:31:00,14.409,14.512,14.383,14.51,400000.0
2007-11-21 13:32:00,14.525,14.527,14.453,14.502,400000.0
2007-11-21 13:33:00,14.467,14.518,14.38,14.44,350000.0
2007-11-21 13:34:00,14.493,14.553,14.405,14.405,400000.0
2007-11-21 13:35:00,14.391,14.509,14.383,14.502,350000.0
2007-11-21 13:36:00,14.425,14.55,14.425,14.478,650000.0
2007-11-21 13:37:00,14.455,14.525,14.397,14.397,400000.0
2007-11-21 13:38:00,14.348,14.495,14.348,14.495,350000.0
2007-11-21 13:39:00,14.432,14.499,14.419,14.419,350000.0
2007-11-21 13:40:00,14.475,14.484,14.354,14.473,500000.0
2007-11-21 13:41:00,14.426,14.515,14.413,14.422,400000.0
2007-11-21 13:42:00,14.439,14.483,14.398,14.483,450000.0
2007-11-21 13:43:00,14.47,14.545,14.405,14.491,350000.0
2007-11-21 13:44:00,14.525,14.552,14.402,14.402,500000.0
2007-11-21 13:45:00,14.432,14.497,14.36,14.497,350000.0
2007-11-21 13:46:00,14.437,14.524,14.423,14.495,450000.0
2007-11-21 13:47:00,14.502,14.502,14.409,14.5,400000.0
2007-11-21 13:48:00,14.508,14.515,14.471,14.515,350000.0
2007-11-21 13:49:00,14.438,14.485,14.357,14.359,350000.0
2007-11-21 13:50:00,14.411,14.508,14.322,14.364,550000.0
2007-11-21 13:51:00,14.484,14.5,14.379,14.466,550000.0
2007-11-21 13:52:00,14.488,14.503,14.398,14.398,400000.0
2007-11-21 13:53:00,14.448,14.504,14.366,14.379,350000.0
2007-11-21 13:54:00,14.431,14.513,14.374,14.513,400000.0
2007-11-21 13:55:00,14.528,14.528,14.411,14.411,350000.0
2007-11-21 13:56:00,14.487,14.488,14.388,14.488,350000.0
2007-11-21 13:57:00,14.48,14.507,14.38,14.499,350000.0
2007-11-21 13:58:00,14.478,14.5,14.403,14.459,350000.0
2007-11-21 13:59:00,14.472,14.506,14.406,14.486,350000.0
2007-11-21 14:00:00,14.533,14.533,14.37,14.413,450000.0
2007-11-21 14:01:00,14.509,14.512,14.401,14.512,400000.0
2007-11-21 14:02:00,14.419,14.522,14.419,14.467,400000.0
2007-11-21 14:03:00,14.399,14.483,14.379,14.483,350000.0
2007-11-21 14:04:00,14.49,14.533,14.445,14.487,350000.0
2007-11-21 14:05:00,14.536,14.539,14.398,14.539,400000.0
2007-11-21 14:06:00,14.433,14.509,14.416,14.416,450000.0
2007-11-21 14:07:00,14.5,14.549,14.426,14.549,350000.0
2007-11-21 14:08:00,14.433,14.509,14.396,14.414,550000.0
2007-11-21 14:09:00,14.48,14.521,14.411,14.484,500000.0
2007-11-21 14:10:00,14.485,14.526,14.382,14.382,350000.0
2007-11-21 14:11:00,14.528,14.544,14.432,14.466,500000.0
2007-11-21 14:12:00,14.413,14.48,14.408,14.452,350000.0
2007-11-21 14:13:00,14.51,14.579,14.46,14.5,450000.0
2007-11-21 14:14:00,14.524,14.57,14.42,14.463,400000.0
2007-11-21 14:15:00,14.486,14.556,14.396,14.396,350000.0
2007-11-21 14:16:00,14.55,14.579,14.432,14.566,500000.0
2007-11-21 14:17:00,14.498,14.589,14.475,14.553,400000.0
2007-11-21 14:18:00,14.493,14.583,14.493,14.527,450000.0
2007-11-21 14:19:00,14.605,14.611,14.494,14.554,350000.0
2007-11-21 14:20:00,14.549,14.586,14.459,14.545,500000.0
2007-11-21 14:21:00,14.585,14.585,14.452,14.511,400000.0
2007-11-21 14:22:00,14.549,14.551,14.459,14.551,400000.0
2007-11-21 14:23:00,14.54,14.597,14.463,14.513,450000.0
2007-11-21 14:24:00,14.512,14.561,14.435,14.528,400000.0
2007-11-21 14:25:00,14.45,14.562,14.389,14.389,350000.0
2007-11-21 14:26:00,14.487,14.636,14.487,14.556,500000.0
2007-11-21 14:27:00,14.434,14.573,14.434,14.492,500000.0
2007-11-21 14:28:00,14.536,14.538,14.411,14.435,450000.0
2007-11-21 14:29:00,14.432,14.516,14.43,14.434,550000.0
2007-11-21 14:30:00,14.55,14.589,14.433,14.579,350000.0
2007-11-21 14:31:00,14.571,14.571,14.417,14.493,400000.0
2007-11-21 14:32:00,14.524,14.569,14.478,14.486,500000.0
2007-11-21 14:33:00,14.556,14.574,14.48,14.558,500000.0
2007-11-21 14:34:00,14.593,14.593,14.474,14.535,350000.0
2007-11-21 14:35:00,14.588,14.613,14.468,14.523,400000.0
2007-11-21 14:36:00,14.562,14.587,14.459,14.553,400000.0
2007-11-21 14:37:00,14.546,14.581,14.499,14.581,400000.0
2007-11-21 14:38:00,14.449,14.558,14.441,14.441,350000.0
2007-11-21 14:39:00,14.494,14.541,14.416,14.475,500000.0
2007-11-21 14:40:00,14.444,14.56,14.421,14.56,400000.0
2007-11-21 14:41:00,14.557,14.557,14.487,14.531,350000.0
2007-11-21 14:42:00,14.525,14.539,14.405,14.48,500000.0
2007-11-21 14:43:00,14.53,14.572,14.467,14.552,350000.0
2007-11-21 14:44:00,14.552,14.6,14.471,14.533,400000.0
2007-11-21 14:45:00,14.578,14.598,14.478,14.478,350000.0
2007-11-21 14:46:00,14.539,14.6,14.453,14.6,450000.0
2007-11-21 14:47:00,14.504,14.6,14.504,14.6,550000.0
2007-11-21 14:48:00,14.573,14.573,14.485,14.485,400000.0
2007-11-21 14:49:00,14.472,14.617,14.457,14.522,500000.0
2007-11-21 14:50:00,14.508,14.558,14.438,14.467,400000.0
2007-11-21 14:51:00,14.477,14.582,14.468,14.501,400000.0
2007-11-21 14:52:00,14.561,14.6,14.452,14.56,400000.0
2007-11-21 14:53:00,14.558,14.592,14.445,14.592,450000.0
2007-11-21 14:54:00,14.554,14.554,14.411,14.433,550000.0
2007-11-21 14:55:00,14.498,14.575,14.426,14.512,550000.0
2007-11-21 14:56:00,14.421,14.52,14.421,14.462,450000.0
2007-11-21 14:57:00,14.518,14.566,14.458,14.485,400000.0
2007-11-21 14:58:00,14.514,14.535,14.386,14.41,400000.0
2007-11-21 14:59:00,14.58,14.587,14.513,14.578,350000.0
2007-11-21 15:00:00,14.469,14.579,14.447,14.577,350000.0
2007-11-21 15:01:00,14.497,14.594,14.478,14.542,400000.0
2007-11-21 15:02:00,14.561,14.589,14.506,14.506,350000.0
2007-11-21 15:03:00,14.523,14.605,14.517,14.517,500000.0
2007-11-21 15:04:00,14.504,14.57,14.471,14.471,350000.0
2007-11-21 15:05:00,14.56,14.623,14.482,14.601,450000.0
2007-11-21 15:06:00,14.582,14.623,14.497,14.497,500000.0
2007-11-21 15:07:00,14.568,14.611,14.5,14.534,500000.0
2007-11-21 15:08:00,14.551,14.593,14.474,14.515,350000.0
2007-11-21 15:09:00,14.519,14.636,14.49,14.504,400000.0
2007-11-21 15:10:00,14.502,14.597,14.464,14.502,450000.0
2007-11-21 15:11:00,14.593,14.627,14.496,14.541,550000.0
2007-11-21 15:12:00,14.526,14.621,14.489,14.545,450000.0
2007-11-21 15:13:00,14.56,14.56,14.498,14.55,350000.0
2007-11-21 15:14:00,14.613,14.622,14.47,14.567,400000.0
2007-11-21 15:15:00,14.509,14.6,14.496,14.556,250000.0
2007-11-21 15:16:00,14.503,14.646,14.503,14.553,500000.0
2007-11-21 15:17:00,14.557,14.591,14.493,14.493,400000.0
2007-11-21 15:18:00,14.586,14.586,14.455,14.546,450000.0
2007-11-21 15:19:00,14.582,14.582,14.428,14.516,450000.0
2007-11-21 15:20:00,14.481,14.568,14.413,14.542,550000.0
2007-11-21 15:21:00,14.506,14.548,14.423,14.423,450000.0
2007-11-21 15:22:00,14.528,14.565,14.425,14.451,550000.0
2007-11-21 15:23:00,14.442,14.507,14.427,14.477,400000.0
2007-11-21 15:24:00,14.515,14.533,14.413,14.513,500000.0
2007-11-21 15:25:00,14.418,14.507,14.418,14.458,350000.0
2007-11-21 15:26:00,14.393,14.458,14.324,14.324,350000.0
2007-11-21 15:27:00,14.431,14.458,14.368,14.426,400000.0
2007-11-21 15:28:00,14.45,14.484,14.388,14.484,350000.0
2007-11-21 15:29:00,14.444,14.489,14.4,14.489,500000.0
2007-11-21 15:30:00,14.496,14.496,14.409,14.451,550000.0
2007-11-21 15:31:00,14.365,14.512,14.365,14.474,550000.0
2007-11-21 15:32:00,14.441,14.483,14.367,14.474,550000.0
2007-11-21 15:33:00,14.458,14.499,14.376,14.408,400000.0
2007-11-21 15:34:00,14.383,14.481,14.328,14.449,500000.0
2007-11-21 15:35:00,14.462,14.55,14.431,14.509,600000.0
2007-11-21 15:36:00,14.454,14.545,14.431,14.431,350000.0
2007-11-21 15:37:00,14.412,14.503,14.345,14.362,450000.0
2007-11-21 15:38:00,14.499,14.521,14.405,14.427,400000.0
2007-11-21 15:39:00,14.464,14.535,14.395,14.467,500000.0
2007-11-21 15:40:00,14.379,14.5,14.357,14.45,450000.0
2007-11-21 15:41:00,14.42,14.497,14.407,14.497,450000.0
2007-11-21 15:42:00,14.502,14.518,14.468,14.491,400000.0
2007-11-21 15:43:00,14.429,14.506,14.392,14.506,400000.0
2007-11-21 15:44:00,14.443,14.489,14.377,14.463,400000.0
2007-11-21 15:45:00,14.533,14.56,14.429,14.541,400000.0
2007-11-21 15:46:00,14.51,14.563,14.417,14.472,550000.0
2007-11-21 15:47:00,14.459,14.574,14.439,14.439,350000.0
2007-11-21 15:48:00,14.495,14.56,14.418,14.553,450000.0
2007-11-21 15:49:00,14.49,14.552,14.448,14.519,400000.0
2007-11-21 15:50:00,14.457,14.519,14.435,14.45,350000.0
2007-11-21 15:51:00,14.556,14.573,14.466,14.573,450000.0
2007-11-21 15:52:00,14.462,14.532,14.445,14.456,350000.0
2007-11-21 15:53:00,14.485,14.586,14.485,14.586,350000.0
2007-11-21 15:54:00,14.484,14.599,14.474,14.55,350000.0
2007-11-21 15:55:00,14.553,14.569,14.475,14.565,400000.0
2007-11-21 15:56:00,14.553,14.587,14.472,14.522,1000000.0
2007-11-21 15:57:00,14.586,14.59,14.561,14.567,350000.0
2007-11-21 15:58:00,14.561,14.603,14.473,14.529,550000.0
2007-11-21 15:59:00,14.458,14.566,14.458,14.566,350000.0
2007-11-21 16:00:00,14.5,14.546,14.447,14.527,450000.0
2007-11-21 16:01:00,14.582,14.582,14.454,14.466,350000.0
2007-11-21 16:02:00,14.542,14.58,14.448,14.563,450000.0
2007-11-21 16:03:00,14.5,14.567,14.497,14.503,350000.0
2007-11-21 16:04:00,14.571,14.571,14.439,14.488,350000.0
2007-11-21 16:05:00,14.468,14.553,14.394,14.553,400000.0
2007-11-21 16:06:00,14.488,14.574,14.442,14.442,400000.0
2007-11-21 16:07:00,14.553,14.59,14.445,14.456,450000.0
2007-11-21 16:08:00,14.52,14.558,14.407,14.512,550000.0
2007-11-21 16:09:00,14.544,14.544,14.411,14.482,350000.0
2007-11-21 16:10:00,14.497,14.553,14.437,14.531,350000.0
2007-11-21 16:11:00,14.533,14.533,14.435,14.5,400000.0
2007-11-21 16:12:00,14.489,14.561,14.466,14.517,550000.0
2007-11-21 16:13:00,14.475,14.589,14.451,14.535,400000.0
2007-11-21 16:14:00,14.454,14.565,14.448,14.542,350000.0
2007-11-21 16:15:00,14.513,14.554,14.387,14.554,450000.0
2007-11-21 16:16:00,14.571,14.571,14.453,14.562,350000.0
2007-11-21 16:17:00,14.578,14.578,14.446,14.504,500000.0
2007-11-21 16:18:00,14.548,14.56,14.48,14.509,350000.0
2007-11-21 16:19:00,14.504,14.591,14.504,14.507,550000.0
2007-11-21 16:20:00,14.494,14.62,14.494,14.541,350000.0
2007-11-21 16:21:00,14.617,14.617,14.492,14.607,400000.0
2007-11-21 16:22:00,14.53,14.605,14.467,14.605,400000.0
2007-11-21 16:23:00,14.586,14.586,14.482,14.486,550000.0
2007-11-21 16:24:00,14.549,14.606,14.478,14.587,450000.0
2007-11-21 16:25:00,14.577,14.607,14.484,14.607,400000.0
2007-11-21 16:26:00,14.565,14.607,14.486,14.503,450000.0
2007-11-21 16:27:00,14.449,14.608,14.449,14.524,500000.0
2007-11-21 16:28:00,14.588,14.632,14.512,14.575,500000.0
2007-11-21 16:29:00,14.554,14.608,14.513,14.531,450000.0
2007-11-21 16:30:00,14.544,14.618,14.522,14.543,500000.0
2007-11-21 16:31:00,14.575,14.582,14.467,14.507,350000.0
2007-11-21 16:32:00,14.621,14.621,14.509,14.509,500000.0
2007-11-21 16:33:00,14.566,14.616,14.48,14.615,400000.0
2007-11-21 16:34:00,14.548,14.611,14.491,14.509,400000.0
2007-11-21 16:35:00,14.588,14.631,14.434,14.54,550000.0
2007-11-21 16:36:00,14.488,14.592,14.461,14.526,500000.0
2007-11-21 16:37:00,14.504,14.603,14.491,14.518,350000.0
2007-11-21 16:38:00,14.492,14.629,14.492,14.603,450000.0
2007-11-21 16:39:00,14.479,14.608,14.467,14.608,450000.0
2007-11-21 16:40:00,14.592,14.592,14.401,14.447,550000.0
2007-11-21 16:41:00,14.535,14.563,14.446,14.52,350000.0
2007-11-21 16:42:00,14.44,14.527,14.44,14.527,350000.0
2007-11-21 16:43:00,14.44,14.531,14.44,14.531,350000.0
2007-11-21 16:44:00,14.474,14.578,14.428,14.428,400000.0
2007-11-21 16:45:00,14.567,14.567,14.399,14.438,400000.0
2007-11-21 16:46:00,14.551,14.559,14.41,14.525,500000.0
2007-11-21 16:47:00,14.457,14.536,14.433,14.522,350000.0
2007-11-21 16:48:00,14.492,14.535,14.381,14.519,350000.0
2007-11-21 16:49:00,14.479,14.554,14.401,14.401,400000.0
2007-11-21 16:50:00,14.498,14.521,14.394,14.521,500000.0
2007-11-21 16:51:00,14.461,14.532,14.405,14.487,400000.0
2007-11-21 16:52:00,14.5,14.535,14.396,14.44,400000.0
2007-11-21 16:53:00,14.478,14.6,14.45,14.551,500000.0
2007-11-21 16:54:00,14.441,14.563,14.43,14.43,550000.0
2007-11-21 16:55:00,14.518,14.519,14.378,14.5,550000.0
2007-11-21 16:56:00,14.451,14.572,14.419,14.474,550000.0
2007-11-21 16:57:00,14.468,14.535,14.39,14.535,400000.0
2007-11-21 16:58:00,14.433,14.543,14.387,14.4,550000.0
2007-11-21 16:59:00,14.432,14.512,14.367,14.437,350000.0
2007-11-21 17:00:00,14.377,14.504,14.377,14.489,450000.0
2007-11-21 17:01:00,14.401,14.496,14.359,14.465,350000.0
2007-11-21 17:02:00,14.329,14.449,14.326,14.433,550000.0
2007-11-21 17:03:00,14.466,14.518,14.342,14.469,550000.0
2007-11-21 17:04:00,14.406,14.46,14.324,14.46,500000.0
2007-11-21 17:05:00,14.408,14.486,14.386,14.486,550000.0
2007-11-21 17:06:00,14.391,14.495,14.375,14.436,350000.0
2007-11-21 17:07:00,14.449,14.449,14.33,14.432,350000.0
2007-11-21 17:08:00,14.384,14.469,14.321,14.442,450000.0
2007-11-21 17:09:00,14.455,14.455,14.368,14.436,500000.0
2007-11-21 17:10:00,14.461,14.461,14.31,14.427,500000.0
2007-11-21 17:11:00,14.484,14.484,14.342,14.389,350000.0
2007-11-21 17:12:00,14.307,14.459,14.307,14.371,350000.0
2007-11-21 17:13:00,14.421,14.464,14.309,14.418,350000.0
2007-11-21 17:14:00,14.398,14.485,14.333,14.485,500000.0
2007-11-21 17:15:00,14.389,14.469,14.371,14.46,450000.0
2007-11-21 17:16:00,14.378,14.49,14.332,14.49,350000.0
2007-11-21 17:17:00,14.463,14.472,14.37,14.471,350000.0
2007-11-21 17:18:00,14.479,14.493,14.333,14.466,550000.0
2007-11-21 17:19:00,14.4,14.458,14.334,14.39,400000.0
2007-11-21 17:20:00,14.315,14.463,14.315,14.462,400000.0
2007-11-21 17:21:00,14.394,14.476,14.378,14.378,500000.0
2007-11-21 17:22:00,14.477,14.517,14.376,14.492,500000.0
2007-11-21 17:23:00,14.447,14.502,14.38,14.382,400000.0
2007-11-21 17:24:00,14.373,14.425,14.363,14.375,400000.0
2007-11-21 17:25:00,14.424,14.424,14.315,14.362,350000.0
2007-11-21 17:26:00,14.384,14.428,14.34,14.34,450000.0
2007-11-21 17:27:00,14.425,14.435,14.293,14.39,450000.0
2007-11-21 17:28:00,14.36,14.441,14.326,14.359,350000.0
2007-11-21 17:29:00,14.343,14.368,14.25,14.366,500000.0
2007-11-21 17:30:00,14.415,14.498,14.335,14.492,500000.0
2007-11-21 17:31:00,14.356,14.41,14.292,14.386,450000.0
2007-11-21 17:32:00,14.376,14.454,14.314,14.446,500000.0
2007-11-21 17:33:00,14.413,14.464,14.314,14.459,500000.0
2007-11-21 17:34:00,14.379,14.475,14.315,14.475,450000.0
2007-11-21 17:35:00,14.449,14.474,14.401,14.459,350000.0
2007-11-21 17:36:00,14.472,14.472,14.33,14.377,350000.0
2007-11-21 17:37:00,14.472,14.486,14.418,14.486,350000.0
2007-11-21 17:38:00,14.443,14.449,14.297,14.335,500000.0
2007-11-21 17:39:00,14.315,14.355,14.308,14.342,550000.0
2007-11-21 17:40:00,14.436,14.446,14.331,14.342,400000.0
2007-11-21 17:41:00,14.417,14.453,14.335,14.382,550000.0
2007-11-21 17:42:00,14.387,14.458,14.387,14.401,400000.0
2007-11-21 17:43:00,14.454,14.48,14.362,14.434,400000.0
2007-11-21 17:44:00,14.416,14.447,14.296,14.439,400000.0
2007-11-21 17:45:00,14.438,14.438,14.34,14.356,400000.0
2007-11-21 17:46:00,14.432,14.432,14.316,14.324,550000.0
2007-11-21 17:47:00,14.363,14.45,14.363,14.378,450000.0
2007-11-21 17:48:00,14.324,14.437,14.295,14.437,350000.0
2007-11-21 17:49:00,14.358,14.496,14.351,14.416,350000.0
2007-11-21 17:50:00,14.466,14.466,14.34,14.384,600000.0
2007-11-21 17:51:00,14.459,14.459,14.303,14.356,500000.0
2007-11-21 17:52:00,14.355,14.458,14.324,14.382,500000.0
2007-11-21 17:53:00,14.409,14.409,14.293,14.363,350000.0
2007-11-21 17:54:00,14.404,14.449,14.311,14.357,450000.0
2007-11-21 17:55:00,14.306,14.42,14.304,14.339,450000.0
2007-11-21 17:56:00,14.411,14.473,14.304,14.304,550000.0
2007-11-21 17:57:00,14.414,14.447,14.328,14.338,450000.0
2007-11-21 17:58:00,14.336,14.432,14.336,14.432,350000.0
2007-11-21 17:59:00,14.399,14.416,14.297,14.416,550000.0
2007-11-21 18:00:00,14.435,14.435,14.25,14.324,450000.0
2007-11-21 18:01:00,14.346,14.368,14.266,14.297,400000.0
2007-11-21 18:02:00,14.359,14.365,14.261,14.261,450000.0
2007-11-21 18:03:00,14.397,14.397,14.304,14.327,450000.0
2007-11-21 18:04:00,14.335,14.335,14.194,14.256,450000.0
2007-11-21 18:05:00,14.306,14.33,14.182,14.236,400000.0
2007-11-21 18:06:00,14.306,14.306,14.197,14.229,400000.0
2007-11-21 18:07:00,14.279,14.325,14.206,14.324,400000.0
2007-11-21 18:08:00,14.303,14.308,14.189,14.189,350000.0
2007-11-21 18:09:00,14.223,14.285,14.215,14.239,350000.0
2007-11-21 18:10:00,14.285,14.297,14.186,14.202,400000.0
2007-11-21 18:11:00,14.247,14.336,14.195,14.336,450000.0
2007-11-21 18:12:00,14.274,14.316,14.217,14.224,400000.0
2007-11-21 18:13:00,14.243,14.383,14.243,14.281,350000.0
2007-11-21 18:14:00,14.364,14.364,14.22,14.316,550000.0
2007-11-21 18:15:00,14.267,14.329,14.238,14.276,350000.0
2007-11-21 18:16:00,14.304,14.387,14.271,14.289,350000.0
2007-11-21 18:17:00,14.304,14.389,14.255,14.369,500000.0
2007-11-21 18:18:00,14.307,14.401,14.288,14.361,500000.0
2007-11-21 18:19:00,14.254,14.4,14.254,14.268,300000.0
2007-11-21 18:20:00,14.263,14.382,14.229,14.382,400000.0
2007-11-21 18:21:00,14.386,14.386,14.247,14.251,350000.0
2007-11-21 18:22:00,14.266,14.374,14.234,14.234,450000.0
2007-11-21 18:23:00,14.259,14.361,14.225,14.331,350000.0
2007-11-21 18:24:00,14.384,14.384,14.286,14.333,450000.0
2007-11-21 18:25:00,14.253,14.343,14.229,14.343,350000.0
2007-11-21 18:26:00,14.358,14.358,14.183,14.234,500000.0
2007-11-21 18:27:00,14.356,14.382,14.224,14.382,350000.0
2007-11-21 18:28:00,14.26,14.354,14.212,14.348,550000.0
2007-11-21 18:29:00,14.409,14.409,14.278,14.346,500000.0
2007-11-21 18:30:00,14.389,14.389,14.288,14.354,500000.0
2007-11-21 18:31:00,14.362,14.394,14.275,14.371,350000.0
2007-11-21 18:32:00,14.297,14.391,14.297,14.353,350000.0
2007-11-21 18:33:00,14.274,14.415,14.274,14.29,350000.0
2007-11-21 18:34:00,14.411,14.411,14.314,14.359,350000.0
2007-11-21 18:35:00,14.418,14.436,14.28,14.334,400000.0
2007-11-21 18:36:00,14.412,14.436,14.293,14.343,450000.0
2007-11-21 18:37:00,14.285,14.404,14.28,14.397,550000.0
2007-11-21 18:38:00,14.421,14.425,14.307,14.35,500000.0
2007-11-21 18:39:00,14.42,14.426,14.303,14.386,400000.0
2007-11-21 18:40:00,14.359,14.444,14.296,14.442,450000.0
2007-11-21 18:41:00,14.441,14.461,14.328,14.328,450000.0
2007-11-21 18:42:00,14.332,14.461,14.332,14.429,350000.0
2007-11-21 18:43:00,14.405,14.453,14.306,14.406,400000.0
2007-11-21 18:44:00,14.382,14.436,14.382,14.436,250000.0
2007-11-21 18:45:00,14.446,14.446,14.346,14.389,350000.0
2007-11-21 18:46:00,14.297,14.422,14.297,14.401,450000.0
2007-11-21 18:47:00,14.413,14.455,14.331,14.392,350000.0
2007-11-21 18:48:00,14.418,14.468,14.331,14.43,350000.0
2007-11-21 18:49:00,14.446,14.446,14.325,14.395,400000.0
2007-11-21 18:50:00,14.423,14.446,14.374,14.374,350000.0
2007-11-21 18:51:00,14.375,14.431,14.281,14.431,400000.0
2007-11-21 18:52:00,14.39,14.419,14.291,14.357,350000.0
2007-11-21 18:53:00,14.381,14.456,14.309,14.456,400000.0
2007-11-21 18:54:00,14.398,14.422,14.342,14.414,450000.0
2007-11-21 18:55:00,14.333,14.466,14.323,14.465,400000.0
2007-11-21 18:56:00,14.284,14.363,14.284,14.313,500000.0
2007-11-21 18:57:00,14.391,14.426,14.292,14.426,550000.0
2007-11-21 18:58:00,14.412,14.445,14.304,14.347,400000.0
2007-11-21 18:59:00,14.422,14.422,14.305,14.367,350000.0
2007-11-21 19:00:00,14.425,14.458,14.303,14.322,350000.0
2007-11-21 19:01:00,14.337,14.442,14.337,14.437,400000.0
2007-11-21 19:02:00,14.387,14.458,14.34,14.37,500000.0
2007-11-21 19:03:00,14.41,14.484,14.332,14.455,500000.0
2007-11-21 19:04:00,14.391,14.502,14.359,14.435,550000.0
2007-11-21 19:05:00,14.445,14.456,14.373,14.449,400000.0
2007-11-21 19:06:00,14.356,14.503,14.356,14.375,350000.0
2007-11-21 19:07:00,14.425,14.448,14.35,14.35,300000.0
2007-11-21 19:08:00,14.396,14.453,14.357,14.428,450000.0
2007-11-21 19:09:00,14.468,14.468,14.341,14.365,350000.0
2007-11-21 19:10:00,14.447,14.447,14.32,14.345,550000.0
2007-11-21 19:11:00,14.394,14.405,14.351,14.351,450000.0
2007-11-21 19:12:00,14.435,14.452,14.34,14.452,500000.0
2007-11-21 19:13:00,14.466,14.466,14.313,14.459,400000.0
2007-11-21 19:14:00,14.446,14.479,14.373,14.479,350000.0
2007-11-21 19:15:00,14.406,14.468,14.372,14.46,500000.0
2007-11-21 19:16:00,14.334,14.417,14.334,14.416,400000.0
2007-11-21 19:17:00,14.39,14.45,14.311,14.311,400000.0
2007-11-21 19:18:00,14.335,14.386,14.278,14.297,500000.0
2007-11-21 19:19:00,14.39,14.46,14.344,14.384,450000.0
2007-11-21 19:20:00,14.345,14.438,14.303,14.381,500000.0
2007-11-21 19:21:00,14.371,14.405,14.287,14.351,500000.0
2007-11-21 19:22:00,14.413,14.413,14.299,14.368,450000.0
2007-11-21 19:23:00,14.396,14.396,14.279,14.34,350000.0
2007-11-21 19:24:00,14.398,14.398,14.302,14.311,350000.0
2007-11-21 19:25:00,14.341,14.361,14.222,14.222,400000.0
2007-11-21 19:26:00,14.335,14.355,14.282,14.303,400000.0
2007-11-21 19:27:00,14.353,14.353,14.257,14.257,250000.0
2007-11-21 19:28:00,14.318,14.402,14.303,14.385,400000.0
2007-11-21 19:29:00,14.318,14.411,14.287,14.287,350000.0
2007-11-21 19:30:00,14.421,14.421,14.289,14.36,400000.0
2007-11-21 19:31:00,14.283,14.404,14.274,14.274,500000.0
2007-11-21 19:32:00,14.353,14.397,14.274,14.333,550000.0
2007-11-21 19:33:00,14.391,14.391,14.245,14.245,400000.0
2007-11-21 19:34:00,14.317,14.375,14.275,14.361,550000.0
2007-11-21 19:35:00,14.321,14.375,14.294,14.375,300000.0
2007-11-21 19:36:00,14.288,14.391,14.253,14.263,500000.0
2007-11-21 19:37:00,14.404,14.426,14.29,14.311,450000.0
2007-11-21 19:38:00,14.312,14.452,14.297,14.362,500000.0
2007-11-21 19:39:00,14.427,14.444,14.316,14.36,350000.0
2007-11-21 19:40:00,14.321,14.428,14.309,14.316,400000.0
2007-11-21 19:41:00,14.353,14.426,14.271,14.271,550000.0
2007-11-21 19:42:00,14.295,14.385,14.271,14.385,350000.0
2007-11-21 19:43:00,14.29,14.418,14.266,14.266,500000.0
2007-11-21 19:44:00,14.362,14.362,14.266,14.285,500000.0
2007-11-21 19:45:00,14.323,14.421,14.284,14.339,400000.0
2007-11-21 19:46:00,14.407,14.448,14.329,14.403,350000.0
2007-11-21 19:47:00,14.28,14.403,14.261,14.354,500000.0
2007-11-21 19:48:00,14.333,14.432,14.333,14.375,400000.0
2007-11-21 19:49:00,14.415,14.415,14.3,14.388,400000.0
2007-11-21 19:50:00,14.341,14.448,14.322,14.322,550000.0
2007-11-21 19:51:00,14.369,14.432,14.29,14.29,450000.0
2007-11-21 19:52:00,14.358,14.366,14.288,14.328,350000.0
2007-11-21 19:53:00,14.413,14.454,14.292,14.292,400000.0
2007-11-21 19:54:00,14.336,14.384,14.336,14.361,250000.0
2007-11-21 19:55:00,14.448,14.448,14.326,14.373,450000.0
2007-11-21 19:56:00,14.386,14.43,14.34,14.402,350000.0
2007-11-21 19:57:00,14.296,14.424,14.272,14.376,400000.0
2007-11-21 19:58:00,14.269,14.361,14.269,14.311,350000.0
2007-11-21 19:59:00,14.441,14.444,14.315,14.419,550000.0
2007-11-21 20:00:00,14.391,14.423,14.269,14.309,700000.0
2007-11-21 20:01:00,14.454,14.454,14.316,14.399,400000.0
2007-11-21 20:02:00,14.364,14.422,14.284,14.376,450000.0
2007-11-21 20:03:00,14.453,14.453,14.362,14.381,450000.0
2007-11-21 20:04:00,14.418,14.425,14.333,14.409,350000.0
2007-11-21 20:05:00,14.368,14.413,14.357,14.388,300000.0
2007-11-21 20:06:00,14.369,14.451,14.335,14.335,400000.0
2007-11-21 20:07:00,14.323,14.402,14.304,14.398,350000.0
2007-11-21 20:08:00,14.299,14.406,14.299,14.406,300000.0
2007-11-21 20:09:00,14.317,14.423,14.291,14.368,700000.0
2007-11-21 20:10:00,14.43,14.43,14.317,14.375,500000.0
2007-11-21 20:11:00,14.397,14.441,14.33,14.371,450000.0
2007-11-21 20:12:00,14.376,14.396,14.307,14.32,300000.0
2007-11-21 20:13:00,14.271,14.346,14.271,14.346,350000.0
2007-11-21 20:14:00,14.401,14.419,14.297,14.341,400000.0
2007-11-21 20:15:00,14.411,14.411,14.271,14.357,350000.0
2007-11-21 20:16:00,14.354,14.422,14.304,14.384,550000.0
2007-11-21 20:17:00,14.266,14.395,14.266,14.303,400000.0
2007-11-21 20:18:00,14.285,14.389,14.285,14.358,250000.0
2007-11-21 20:19:00,14.312,14.34,14.198,14.34,500000.0
2007-11-21 20:20:00,14.368,14.368,14.304,14.358,350000.0
2007-11-21 20:21:00,14.292,14.367,14.268,14.268,350000.0
2007-11-21 20:22:00,14.351,14.393,14.255,14.255,400000.0
2007-11-21 20:23:00,14.365,14.372,14.272,14.272,400000.0
2007-11-21 20:24:00,14.235,14.375,14.235,14.348,300000.0
2007-11-21 20:25:00,14.367,14.393,14.259,14.392,450000.0
2007-11-21 20:26:00,14.237,14.38,14.228,14.38,300000.0
2007-11-21 20:27:00,14.28,14.392,14.218,14.392,400000.0
2007-11-21 20:28:00,14.263,14.393,14.263,14.375,500000.0
2007-11-21 20:29:00,14.38,14.38,14.295,14.295,200000.0
2007-11-21 20:30:00,14.289,14.388,14.289,14.36,400000.0
2007-11-21 20:31:00,14.353,14.377,14.255,14.332,400000.0
2007-11-21 20:32:00,14.304,14.366,14.26,14.361,350000.0
2007-11-21 20:33:00,14.409,14.409,14.307,14.375,350000.0
2007-11-21 20:34:00,14.401,14.401,14.281,14.281,350000.0
2007-11-21 20:35:00,14.291,14.382,14.272,14.306,400000.0
2007-11-21 20:36:00,14.381,14.381,14.275,14.363,250000.0
2007-11-21 20:37:00,14.399,14.399,14.25,14.364,250000.0
2007-11-21 20:38:00,14.322,14.387,14.322,14.341,300000.0
2007-11-21 20:39:00,14.406,14.406,14.278,14.278,400000.0
2007-11-21 20:40:00,14.394,14.394,14.203,14.203,350000.0
2007-11-21 20:41:00,14.339,14.486,14.339,14.404,400000.0
2007-11-21 20:42:00,14.39,14.416,14.269,14.396,350000.0
2007-11-21 20:43:00,14.337,14.44,14.337,14.343,250000.0
2007-11-21 20:44:00,14.417,14.437,14.336,14.383,300000.0
2007-11-21 20:45:00,14.368,14.45,14.324,14.383,250000.0
2007-11-21 20:46:00,14.409,14.422,14.357,14.406,250000.0
2007-11-21 20:47:00,14.433,14.444,14.329,14.411,300000.0
2007-11-21 20:48:00,14.423,14.453,14.315,14.453,350000.0
2007-11-21 20:49:00,14.37,14.414,14.329,14.407,350000.0
2007-11-21 20:50:00,14.342,14.403,14.342,14.366,300000.0
2007-11-21 20:51:00,14.403,14.468,14.329,14.349,400000.0
2007-11-21 20:52:00,14.411,14.481,14.339,14.34,250000.0
2007-11-21 20:53:00,14.39,14.42,14.39,14.42,100000.0
2007-11-21 20:54:00,14.384,14.434,14.384,14.434,250000.0
2007-11-21 20:55:00,14.306,14.306,14.306,14.306,50000.0
2007-11-21 20:56:00,14.432,14.461,14.322,14.412,400000.0
2007-11-21 20:57:00,14.426,14.46,14.401,14.443,350000.0
2007-11-21 20:58:00,14.336,14.336,14.315,14.315,100000.0
2007-11-21 20:59:00,14.416,14.472,14.338,14.422,450000.0
2007-11-21 21:00:00,14.419,14.433,14.298,14.433,350000.0
2007-11-21 21:01:00,14.429,14.429,14.426,14.426,100000.0
2007-11-21 21:02:00,14.429,14.471,14.338,14.409,400000.0
2007-11-21 21:03:00,14.311,14.432,14.311,14.427,400000.0
2007-11-21 21:04:00,14.425,14.453,14.361,14.447,550000.0
2007-11-21 21:05:00,14.418,14.478,14.368,14.385,450000.0
2007-11-21 21:06:00,14.325,14.389,14.323,14.38,200000.0
2007-11-21 21:07:00,14.413,14.479,14.354,14.394,500000.0
2007-11-21 21:08:00,14.433,14.433,14.412,14.412,150000.0
2007-11-21 21:09:00,14.435,14.435,14.305,14.305,400000.0
2007-11-21 21:10:00,14.312,14.452,14.312,14.389,400000.0
2007-11-21 21:11:00,14.266,14.382,14.266,14.331,400000.0
2007-11-21 21:12:00,14.399,14.449,14.32,14.403,350000.0
2007-11-21 21:13:00,14.383,14.383,14.383,14.383,50000.0
2007-11-21 21:14:00,14.333,14.421,14.281,14.418,350000.0
2007-11-21 21:15:00,14.338,14.419,14.338,14.388,300000.0
2007-11-21 21:16:00,14.372,14.428,14.355,14.368,250000.0
2007-11-21 21:17:00,14.395,14.395,14.302,14.372,150000.0
2007-11-21 21:18:00,14.333,14.333,14.299,14.299,100000.0
2007-11-21 21:19:00,14.429,14.444,14.304,14.304,400000.0
2007-11-21 21:20:00,14.302,14.422,14.302,14.368,400000.0
2007-11-21 21:21:00,14.394,14.394,14.349,14.349,300000.0
2007-11-21 21:22:00,14.391,14.391,14.391,14.391,50000.0
2007-11-21 21:23:00,14.371,14.425,14.34,14.416,250000.0
2007-11-21 21:24:00,14.342,14.404,14.315,14.404,400000.0
2007-11-21 21:25:00,14.33,14.395,14.302,14.307,300000.0
2007-11-21 21:26:00,14.342,14.382,14.307,14.382,200000.0
2007-11-21 21:27:00,14.326,14.448,14.326,14.388,250000.0
2007-11-21 21:28:00,14.313,14.465,14.313,14.424,500000.0
2007-11-21 21:29:00,14.386,14.44,14.298,14.298,550000.0
2007-11-21 21:30:00,14.442,14.442,14.324,14.347,250000.0
2007-11-21 21:31:00,14.301,14.42,14.301,14.42,100000.0
2007-11-21 21:32:00,14.412,14.469,14.32,14.348,350000.0
2007-11-21 21:33:00,14.366,14.44,14.304,14.44,300000.0
2007-11-21 21:34:00,14.429,14.429,14.347,14.421,250000.0
2007-11-21 21:35:00,14.376,14.376,14.326,14.369,200000.0
2007-11-21 21:36:00,14.302,14.387,14.302,14.387,100000.0
2007-11-21 21:37:00,14.281,14.389,14.281,14.389,100000.0
2007-11-21 21:38:00,14.371,14.371,14.371,14.371,50000.0
2007-11-21 21:39:00,14.443,14.489,14.367,14.367,350000.0
2007-11-21 21:40:00,14.4,14.4,14.332,14.332,100000.0
2007-11-21 21:41:00,14.357,14.357,14.357,14.357,50000.0
2007-11-21 21:42:00,14.355,14.399,14.355,14.399,100000.0
2007-11-21 21:43:00,14.442,14.442,14.329,14.355,200000.0
2007-11-21 21:44:00,14.35,14.387,14.35,14.387,100000.0
2007-11-21 21:45:00,14.379,14.432,14.321,14.381,200000.0
2007-11-21 21:47:00,14.318,14.427,14.318,14.399,150000.0
2007-11-21 21:48:00,14.431,14.431,14.319,14.319,250000.0
2007-11-21 21:49:00,14.379,14.476,14.379,14.476,350000.0
2007-11-21 21:50:00,14.362,14.435,14.344,14.344,150000.0
2007-11-21 21:51:00,14.341,14.373,14.314,14.35,350000.0
2007-11-21 21:52:00,14.376,14.443,14.323,14.354,350000.0
2007-11-21 21:53:00,14.46,14.46,14.376,14.402,350000.0
2007-11-21 21:54:00,14.419,14.427,14.326,14.427,350000.0
2007-11-21 21:55:00,14.35,14.398,14.347,14.398,200000.0
2007-11-21 21:56:00,14.425,14.462,14.301,14.462,350000.0
2007-11-21 21:57:00,14.458,14.458,14.409,14.409,100000.0
2007-11-21 21:58:00,14.378,14.463,14.378,14.424,400000.0
2007-11-21 22:00:00,14.432,14.432,14.316,14.39,450000.0
2007-11-21 22:02:00,14.436,14.442,14.333,14.405,450000.0
2007-11-21 22:03:00,14.388,14.424,14.388,14.424,100000.0
2007-11-21 22:05:00,14.32,14.374,14.32,14.374,100000.0
2007-11-21 22:09:00,14.434,14.434,14.328,14.4,450000.0
2007-11-21 22:10:00,14.323,14.395,14.323,14.395,100000.0
2007-11-21 22:12:00,14.368,14.368,14.365,14.365,100000.0
2007-11-21 22:13:00,14.443,14.454,14.337,14.363,250000.0
2007-11-21 22:14:00,14.352,14.425,14.352,14.425,100000.0
2007-11-21 22:15:00,14.35,14.442,14.349,14.349,200000.0
2007-11-21 22:16:00,14.414,14.414,14.414,14.414,50000.0
2007-11-21 22:18:00,14.356,14.357,14.328,14.328,150000.0
2007-11-21 22:20:00,14.369,14.464,14.346,14.369,600000.0
2007-11-21 22:21:00,14.418,14.443,14.391,14.431,300000.0
2007-11-21 22:22:00,14.402,14.486,14.355,14.355,350000.0
2007-11-21 22:23:00,14.399,14.434,14.365,14.434,150000.0
2007-11-21 22:24:00,14.444,14.471,14.343,14.343,200000.0
2007-11-21 22:25:00,14.468,14.469,14.343,14.469,250000.0
2007-11-21 22:26:00,14.498,14.524,14.398,14.399,350000.0
2007-11-21 22:28:00,14.439,14.439,14.333,14.405,450000.0
2007-11-21 22:29:00,14.423,14.423,14.391,14.391,200000.0
2007-11-21 22:30:00,14.429,14.429,14.323,14.395,450000.0
2007-11-21 22:33:00,14.439,14.439,14.333,14.405,450000.0
2007-11-21 22:34:00,14.419,14.419,14.419,14.419,50000.0
2007-11-21 22:39:00,14.394,14.435,14.378,14.435,250000.0
2007-11-21 22:40:00,14.405,14.405,14.405,14.405,50000.0
2007-11-21 22:41:00,14.424,14.424,14.367,14.383,350000.0
2007-11-21 22:42:00,14.424,14.424,14.318,14.39,450000.0
2007-11-21 22:44:00,14.423,14.423,14.334,14.357,150000.0
2007-11-21 22:45:00,14.433,14.433,14.328,14.328,100000.0
2007-11-21 22:46:00,14.444,14.444,14.329,14.359,150000.0
2007-11-21 22:47:00,14.416,14.416,14.319,14.349,150000.0
2007-11-21 22:48:00,14.429,14.429,14.29,14.29,100000.0
2007-11-21 22:49:00,14.42,14.42,14.31,14.386,200000.0
2007-11-21 22:50:00,14.357,14.39,14.334,14.335,300000.0
2007-11-21 22:51:00,14.303,14.391,14.303,14.308,400000.0
2007-11-21 22:52:00,14.294,14.41,14.294,14.4,350000.0
2007-11-21 22:53:00,14.409,14.409,14.319,14.372,400000.0
2007-11-21 22:54:00,14.421,14.421,14.302,14.399,600000.0
2007-11-21 22:55:00,14.306,14.387,14.306,14.309,200000.0
2007-11-21 22:56:00,14.405,14.439,14.363,14.431,600000.0
2007-11-21 22:58:00,14.373,14.43,14.351,14.359,250000.0
2007-11-21 22:59:00,14.435,14.473,14.37,14.37,300000.0
2007-11-21 23:00:00,14.42,14.42,14.42,14.42,50000.0
2007-11-21 23:02:00,14.409,14.409,14.303,14.375,450000.0
2007-11-21 23:05:00,14.4,14.4,14.283,14.353,450000.0
2007-11-21 23:09:00,14.285,14.409,14.285,14.393,350000.0
2007-11-21 23:10:00,14.416,14.416,14.312,14.312,150000.0
2007-11-21 23:11:00,14.344,14.447,14.344,14.402,400000.0
2007-11-21 23:12:00,14.332,14.437,14.307,14.342,300000.0
2007-11-21 23:13:00,14.326,14.368,14.301,14.301,250000.0
2007-11-21 23:14:00,14.384,14.423,14.334,14.398,400000.0
2007-11-21 23:15:00,14.437,14.461,14.331,14.331,300000.0
2007-11-21 23:16:00,14.356,14.431,14.356,14.431,150000.0
2007-11-21 23:20:00,14.408,14.413,14.298,14.413,350000.0
2007-11-21 23:22:00,14.389,14.389,14.274,14.354,450000.0
2007-11-21 23:24:00,14.385,14.385,14.385,14.385,50000.0
2007-11-21 23:25:00,14.33,14.33,14.33,14.33,50000.0
2007-11-21 23:26:00,14.33,14.432,14.33,14.432,200000.0
2007-11-21 23:27:00,14.335,14.428,14.335,14.428,100000.0
2007-11-21 23:28:00,14.444,14.451,14.403,14.403,200000.0
2007-11-21 23:30:00,14.404,14.404,14.354,14.354,100000.0
2007-11-21 23:31:00,14.342,14.399,14.342,14.399,100000.0
2007-11-21 23:32:00,14.303,14.394,14.303,14.316,150000.0
2007-11-21 23:33:00,14.361,14.361,14.361,14.361,50000.0
2007-11-21 23:34:00,14.299,14.384,14.293,14.327,400000.0
2007-11-21 23:36:00,14.399,14.399,14.293,14.365,450000.0
2007-11-21 23:38:00,14.322,14.348,14.322,14.348,100000.0
2007-11-21 23:39:00,14.342,14.436,14.315,14.364,550000.0
2007-11-21 23:40:00,14.409,14.409,14.409,14.409,100000.0
2007-11-21 23:42:00,14.326,14.355,14.322,14.336,200000.0
2007-11-21 23:43:00,14.395,14.395,14.299,14.383,200000.0
2007-11-21 23:46:00,14.371,14.371,14.278,14.344,300000.0
2007-11-21 23:48:00,14.284,14.383,14.284,14.284,150000.0
2007-11-21 23:50:00,14.357,14.357,14.248,14.323,450000.0
2007-11-21 23:52:00,14.393,14.393,14.281,14.389,350000.0
2007-11-21 23:53:00,14.347,14.347,14.3,14.338,150000.0
2007-11-21 23:54:00,14.308,14.391,14.308,14.391,100000.0
2007-11-21 23:55:00,14.284,14.396,14.284,14.396,150000.0
2007-11-21 23:56:00,14.316,14.316,14.316,14.316,50000.0
2007-11-21 23:59:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 00:00:00,14.343,14.39,14.343,14.379,150000.0
2007-11-22 00:02:00,14.3,14.389,14.3,14.389,100000.0
2007-11-22 00:04:00,14.392,14.392,14.267,14.344,150000.0
2007-11-22 00:05:00,14.4,14.4,14.309,14.309,150000.0
2007-11-22 00:10:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 00:11:00,14.369,14.369,14.369,14.369,50000.0
2007-11-22 00:15:00,14.394,14.394,14.288,14.36,450000.0
2007-11-22 00:16:00,14.369,14.369,14.263,14.263,100000.0
2007-11-22 00:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 00:29:00,14.309,14.374,14.309,14.315,150000.0
2007-11-22 00:30:00,14.413,14.413,14.323,14.323,150000.0
2007-11-22 00:40:00,14.404,14.404,14.327,14.327,150000.0
2007-11-22 00:50:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 00:54:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 01:00:00,14.319,14.379,14.301,14.301,400000.0
2007-11-22 01:01:00,14.324,14.387,14.324,14.387,100000.0
2007-11-22 01:02:00,14.31,14.421,14.308,14.308,350000.0
2007-11-22 01:03:00,14.368,14.368,14.301,14.301,100000.0
2007-11-22 01:04:00,14.321,14.414,14.321,14.414,150000.0
2007-11-22 01:05:00,14.347,14.395,14.347,14.395,100000.0
2007-11-22 01:06:00,14.319,14.38,14.319,14.38,100000.0
2007-11-22 01:07:00,14.346,14.388,14.287,14.381,500000.0
2007-11-22 01:08:00,14.299,14.394,14.279,14.317,550000.0
2007-11-22 01:09:00,14.304,14.396,14.304,14.396,150000.0
2007-11-22 01:10:00,14.298,14.404,14.298,14.321,450000.0
2007-11-22 01:11:00,14.335,14.404,14.276,14.276,350000.0
2007-11-22 01:13:00,14.39,14.39,14.315,14.376,200000.0
2007-11-22 01:14:00,14.225,14.357,14.185,14.357,450000.0
2007-11-22 01:15:00,14.276,14.372,14.239,14.361,500000.0
2007-11-22 01:16:00,14.28,14.382,14.28,14.382,150000.0
2007-11-22 01:18:00,14.349,14.349,14.3,14.3,100000.0
2007-11-22 01:19:00,14.299,14.37,14.299,14.37,150000.0
2007-11-22 01:20:00,14.266,14.374,14.266,14.374,500000.0
2007-11-22 01:21:00,14.335,14.335,14.318,14.318,100000.0
2007-11-22 01:22:00,14.366,14.379,14.27,14.335,450000.0
2007-11-22 01:23:00,14.284,14.399,14.284,14.319,300000.0
2007-11-22 01:24:00,14.34,14.34,14.34,14.34,50000.0
2007-11-22 01:25:00,14.321,14.321,14.287,14.287,100000.0
2007-11-22 01:26:00,14.322,14.342,14.322,14.342,100000.0
2007-11-22 01:28:00,14.365,14.365,14.253,14.337,450000.0
2007-11-22 01:29:00,14.369,14.369,14.366,14.366,100000.0
2007-11-22 01:30:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 01:31:00,14.371,14.374,14.324,14.324,200000.0
2007-11-22 01:34:00,14.401,14.401,14.309,14.395,150000.0
2007-11-22 01:36:00,14.369,14.369,14.263,14.335,500000.0
2007-11-22 01:39:00,14.419,14.419,14.305,14.331,400000.0
2007-11-22 01:40:00,14.292,14.434,14.292,14.312,300000.0
2007-11-22 01:41:00,14.327,14.399,14.29,14.399,250000.0
2007-11-22 01:43:00,14.397,14.399,14.397,14.399,100000.0
2007-11-22 01:45:00,14.392,14.392,14.255,14.356,350000.0
2007-11-22 01:46:00,14.321,14.409,14.321,14.409,250000.0
2007-11-22 01:47:00,14.376,14.419,14.299,14.414,450000.0
2007-11-22 01:50:00,14.379,14.379,14.273,14.345,450000.0
2007-11-22 01:54:00,14.409,14.409,14.379,14.379,100000.0
2007-11-22 01:55:00,14.326,14.422,14.289,14.411,500000.0
2007-11-22 01:57:00,14.384,14.414,14.384,14.414,100000.0
2007-11-22 01:59:00,14.418,14.418,14.383,14.383,100000.0
2007-11-22 02:00:00,14.379,14.379,14.273,14.345,450000.0
2007-11-22 02:01:00,14.381,14.381,14.332,14.332,100000.0
2007-11-22 02:02:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 02:04:00,14.362,14.362,14.245,14.32,450000.0
2007-11-22 02:09:00,14.353,14.38,14.27,14.326,600000.0
2007-11-22 02:10:00,14.345,14.345,14.305,14.329,250000.0
2007-11-22 02:11:00,14.37,14.37,14.318,14.363,200000.0
2007-11-22 02:12:00,14.361,14.408,14.328,14.355,350000.0
2007-11-22 02:13:00,14.424,14.424,14.315,14.37,200000.0
2007-11-22 02:14:00,14.34,14.442,14.34,14.423,200000.0
2007-11-22 02:15:00,14.401,14.418,14.342,14.418,250000.0
2007-11-22 02:16:00,14.433,14.433,14.433,14.433,50000.0
2007-11-22 02:17:00,14.358,14.422,14.306,14.346,300000.0
2007-11-22 02:18:00,14.384,14.426,14.384,14.426,150000.0
2007-11-22 02:19:00,14.358,14.441,14.306,14.431,450000.0
2007-11-22 02:20:00,14.391,14.423,14.309,14.416,350000.0
2007-11-22 02:21:00,14.321,14.392,14.318,14.388,250000.0
2007-11-22 02:22:00,14.433,14.433,14.293,14.293,100000.0
2007-11-22 02:23:00,14.454,14.454,14.348,14.355,150000.0
2007-11-22 02:24:00,14.444,14.444,14.32,14.439,450000.0
2007-11-22 02:25:00,14.371,14.371,14.331,14.331,150000.0
2007-11-22 02:30:00,14.426,14.426,14.426,14.426,50000.0
2007-11-22 02:31:00,14.402,14.403,14.402,14.403,100000.0
2007-11-22 02:32:00,14.403,14.405,14.403,14.405,100000.0
2007-11-22 02:33:00,14.401,14.401,14.281,14.361,500000.0
2007-11-22 02:34:00,14.374,14.407,14.295,14.397,400000.0
2007-11-22 02:35:00,14.388,14.409,14.388,14.409,100000.0
2007-11-22 02:36:00,14.405,14.405,14.352,14.352,100000.0
2007-11-22 02:38:00,14.419,14.419,14.313,14.385,450000.0
2007-11-22 02:40:00,14.399,14.422,14.31,14.38,450000.0
2007-11-22 02:41:00,14.384,14.399,14.384,14.399,100000.0
2007-11-22 02:42:00,14.388,14.388,14.355,14.355,100000.0
2007-11-22 02:45:00,14.409,14.409,14.303,14.375,450000.0
2007-11-22 02:46:00,14.401,14.404,14.401,14.404,100000.0
2007-11-22 02:47:00,14.42,14.433,14.326,14.39,450000.0
2007-11-22 02:48:00,14.403,14.403,14.353,14.353,200000.0
2007-11-22 02:50:00,14.384,14.434,14.383,14.411,300000.0
2007-11-22 02:51:00,14.308,14.425,14.299,14.398,350000.0
2007-11-22 02:52:00,14.398,14.398,14.3,14.3,200000.0
2007-11-22 02:53:00,14.322,14.322,14.322,14.322,50000.0
2007-11-22 02:54:00,14.386,14.443,14.386,14.426,250000.0
2007-11-22 02:55:00,14.359,14.359,14.359,14.359,50000.0
2007-11-22 02:56:00,14.347,14.497,14.347,14.394,500000.0
2007-11-22 02:57:00,14.358,14.433,14.358,14.433,100000.0
2007-11-22 03:00:00,14.399,14.399,14.293,14.365,450000.0
2007-11-22 03:02:00,14.406,14.421,14.312,14.379,450000.0
2007-11-22 03:03:00,14.449,14.459,14.35,14.363,400000.0
2007-11-22 03:05:00,14.435,14.435,14.363,14.363,100000.0
2007-11-22 03:06:00,14.367,14.447,14.367,14.447,150000.0
2007-11-22 03:07:00,14.38,14.43,14.38,14.382,200000.0
2007-11-22 03:10:00,14.44,14.44,14.356,14.356,100000.0
2007-11-22 03:11:00,14.462,14.465,14.462,14.465,100000.0
2007-11-22 03:12:00,14.396,14.398,14.396,14.398,100000.0
2007-11-22 03:13:00,14.466,14.466,14.375,14.375,100000.0
2007-11-22 03:14:00,14.342,14.4,14.342,14.4,100000.0
2007-11-22 03:15:00,14.357,14.357,14.357,14.357,50000.0
2007-11-22 03:17:00,14.422,14.422,14.305,14.382,450000.0
2007-11-22 03:18:00,14.381,14.381,14.323,14.372,200000.0
2007-11-22 03:20:00,14.409,14.409,14.303,14.375,450000.0
2007-11-22 03:21:00,14.303,14.394,14.303,14.394,100000.0
2007-11-22 03:22:00,14.416,14.429,14.32,14.388,450000.0
2007-11-22 03:26:00,14.427,14.435,14.33,14.399,450000.0
2007-11-22 03:30:00,14.439,14.439,14.333,14.405,450000.0
2007-11-22 03:31:00,14.354,14.354,14.354,14.354,50000.0
2007-11-22 03:32:00,14.434,14.434,14.328,14.4,450000.0
2007-11-22 03:38:00,14.44,14.44,14.323,14.392,450000.0
2007-11-22 03:39:00,14.4,14.4,14.383,14.383,100000.0
2007-11-22 03:40:00,14.395,14.395,14.395,14.395,50000.0
2007-11-22 03:42:00,14.377,14.442,14.377,14.419,150000.0
2007-11-22 03:43:00,14.447,14.447,14.371,14.417,150000.0
2007-11-22 03:45:00,14.399,14.399,14.293,14.365,450000.0
2007-11-22 03:47:00,14.409,14.409,14.303,14.375,450000.0
2007-11-22 03:50:00,14.399,14.399,14.293,14.365,450000.0
2007-11-22 03:54:00,14.41,14.437,14.323,14.399,450000.0
2007-11-22 03:57:00,14.399,14.399,14.293,14.365,450000.0
2007-11-22 04:00:00,14.416,14.416,14.35,14.411,250000.0
2007-11-22 04:01:00,14.403,14.423,14.403,14.423,100000.0
2007-11-22 04:02:00,14.389,14.443,14.389,14.443,350000.0
2007-11-22 04:05:00,14.406,14.419,14.311,14.378,450000.0
2007-11-22 04:06:00,14.361,14.401,14.361,14.401,100000.0
2007-11-22 04:10:00,14.394,14.394,14.384,14.384,100000.0
2007-11-22 04:11:00,14.418,14.418,14.344,14.344,100000.0
2007-11-22 04:16:00,14.439,14.439,14.439,14.439,50000.0
2007-11-22 04:17:00,14.45,14.45,14.404,14.404,200000.0
2007-11-22 04:18:00,14.449,14.449,14.343,14.415,450000.0
2007-11-22 04:20:00,14.409,14.409,14.303,14.375,450000.0
2007-11-22 04:22:00,14.385,14.487,14.385,14.487,250000.0
2007-11-22 04:23:00,14.375,14.464,14.36,14.423,400000.0
2007-11-22 04:25:00,14.45,14.466,14.355,14.42,450000.0
2007-11-22 04:27:00,14.39,14.483,14.39,14.483,200000.0
2007-11-22 04:28:00,14.487,14.487,14.382,14.382,150000.0
2007-11-22 04:29:00,14.453,14.453,14.407,14.407,250000.0
2007-11-22 04:30:00,14.452,14.454,14.431,14.446,200000.0
2007-11-22 04:31:00,14.453,14.453,14.402,14.402,100000.0
2007-11-22 04:32:00,14.481,14.482,14.481,14.482,100000.0
2007-11-22 04:34:00,14.46,14.478,14.364,14.431,450000.0
2007-11-22 04:35:00,14.457,14.457,14.413,14.413,100000.0
2007-11-22 04:39:00,14.373,14.476,14.373,14.464,250000.0
2007-11-22 04:40:00,14.419,14.419,14.313,14.385,450000.0
2007-11-22 04:41:00,14.419,14.419,14.419,14.419,50000.0
2007-11-22 04:43:00,14.39,14.492,14.39,14.492,150000.0
2007-11-22 04:44:00,14.497,14.497,14.497,14.497,50000.0
2007-11-22 04:46:00,14.459,14.459,14.353,14.425,450000.0
2007-11-22 04:48:00,14.454,14.454,14.348,14.42,450000.0
2007-11-22 04:50:00,14.416,14.436,14.416,14.436,100000.0
2007-11-22 04:51:00,14.455,14.479,14.386,14.461,200000.0
2007-11-22 04:53:00,14.489,14.489,14.358,14.435,400000.0
2007-11-22 04:59:00,14.39,14.492,14.39,14.492,150000.0
2007-11-22 05:00:00,14.385,14.469,14.348,14.348,250000.0
2007-11-22 05:01:00,14.399,14.484,14.368,14.459,400000.0
2007-11-22 05:03:00,14.348,14.442,14.348,14.405,200000.0
2007-11-22 05:07:00,14.478,14.484,14.478,14.484,100000.0
2007-11-22 05:08:00,14.369,14.454,14.369,14.454,100000.0
2007-11-22 05:09:00,14.425,14.459,14.374,14.374,250000.0
2007-11-22 05:10:00,14.47,14.48,14.367,14.438,450000.0
2007-11-22 05:11:00,14.369,14.454,14.369,14.403,400000.0
2007-11-22 05:14:00,14.394,14.414,14.394,14.414,100000.0
2007-11-22 05:15:00,14.399,14.492,14.359,14.481,550000.0
2007-11-22 05:16:00,14.396,14.499,14.396,14.484,350000.0
2007-11-22 05:18:00,14.486,14.486,14.383,14.468,250000.0
2007-11-22 05:20:00,14.337,14.452,14.337,14.452,100000.0
2007-11-22 05:21:00,14.396,14.535,14.396,14.505,450000.0
2007-11-22 05:22:00,14.406,14.532,14.377,14.492,500000.0
2007-11-22 05:25:00,14.459,14.459,14.353,14.425,450000.0
2007-11-22 05:28:00,14.486,14.486,14.454,14.454,100000.0
2007-11-22 05:29:00,14.397,14.491,14.386,14.453,300000.0
2007-11-22 05:30:00,14.45,14.486,14.444,14.486,200000.0
2007-11-22 05:32:00,14.374,14.374,14.374,14.374,50000.0
2007-11-22 05:34:00,14.45,14.45,14.355,14.355,100000.0
2007-11-22 05:35:00,14.458,14.493,14.389,14.493,250000.0
2007-11-22 05:39:00,14.502,14.502,14.371,14.423,550000.0
2007-11-22 05:40:00,14.44,14.44,14.335,14.4,300000.0
2007-11-22 05:43:00,14.417,14.488,14.375,14.447,450000.0
2007-11-22 05:44:00,14.443,14.443,14.35,14.408,300000.0
2007-11-22 05:45:00,14.474,14.486,14.474,14.486,150000.0
2007-11-22 05:46:00,14.438,14.522,14.404,14.438,300000.0
2007-11-22 05:47:00,14.511,14.511,14.428,14.428,200000.0
2007-11-22 05:48:00,14.452,14.452,14.434,14.434,100000.0
2007-11-22 05:50:00,14.456,14.456,14.38,14.38,150000.0
2007-11-22 05:51:00,14.477,14.477,14.36,14.392,200000.0
2007-11-22 05:53:00,14.47,14.474,14.43,14.439,200000.0
2007-11-22 05:54:00,14.456,14.52,14.442,14.52,350000.0
2007-11-22 05:55:00,14.524,14.54,14.488,14.488,150000.0
2007-11-22 05:58:00,14.43,14.549,14.43,14.514,550000.0
2007-11-22 05:59:00,14.533,14.533,14.47,14.504,200000.0
2007-11-22 06:00:00,14.515,14.515,14.428,14.451,250000.0
2007-11-22 06:02:00,14.44,14.507,14.41,14.41,200000.0
2007-11-22 06:03:00,14.527,14.527,14.378,14.445,300000.0
2007-11-22 06:05:00,14.458,14.527,14.423,14.436,250000.0
2007-11-22 06:06:00,14.454,14.539,14.4,14.479,650000.0
2007-11-22 06:10:00,14.439,14.439,14.333,14.405,450000.0
2007-11-22 06:11:00,14.522,14.522,14.39,14.39,300000.0
2007-11-22 06:12:00,14.435,14.435,14.435,14.435,50000.0
2007-11-22 06:13:00,14.466,14.495,14.448,14.46,200000.0
2007-11-22 06:14:00,14.471,14.471,14.357,14.471,600000.0
2007-11-22 06:16:00,14.439,14.494,14.439,14.494,200000.0
2007-11-22 06:17:00,14.474,14.521,14.438,14.521,400000.0
2007-11-22 06:18:00,14.505,14.562,14.411,14.411,300000.0
2007-11-22 06:19:00,14.472,14.509,14.366,14.509,300000.0
2007-11-22 06:20:00,14.393,14.481,14.393,14.481,100000.0
2007-11-22 06:22:00,14.523,14.532,14.434,14.434,300000.0
2007-11-22 06:23:00,14.426,14.516,14.399,14.516,250000.0
2007-11-22 06:24:00,14.394,14.497,14.394,14.497,100000.0
2007-11-22 06:25:00,14.518,14.518,14.508,14.508,100000.0
2007-11-22 06:27:00,14.503,14.503,14.381,14.474,350000.0
2007-11-22 06:28:00,14.435,14.508,14.392,14.447,300000.0
2007-11-22 06:30:00,14.403,14.52,14.369,14.442,600000.0
2007-11-22 06:33:00,14.472,14.472,14.331,14.36,400000.0
2007-11-22 06:34:00,14.468,14.468,14.381,14.381,100000.0
2007-11-22 06:35:00,14.409,14.54,14.403,14.496,250000.0
2007-11-22 06:36:00,14.429,14.491,14.428,14.428,250000.0
2007-11-22 06:38:00,14.519,14.519,14.403,14.434,600000.0
2007-11-22 06:39:00,14.425,14.513,14.386,14.386,450000.0
2007-11-22 06:40:00,14.394,14.504,14.384,14.442,350000.0
2007-11-22 06:41:00,14.399,14.493,14.399,14.493,150000.0
2007-11-22 06:42:00,14.404,14.502,14.379,14.407,350000.0
2007-11-22 06:45:00,14.442,14.565,14.442,14.518,350000.0
2007-11-22 06:46:00,14.474,14.519,14.409,14.46,550000.0
2007-11-22 06:48:00,14.392,14.444,14.392,14.441,250000.0
2007-11-22 06:50:00,14.387,14.483,14.387,14.483,300000.0
2007-11-22 06:51:00,14.398,14.511,14.382,14.478,300000.0
2007-11-22 06:53:00,14.491,14.565,14.405,14.43,350000.0
2007-11-22 06:54:00,14.491,14.491,14.412,14.449,200000.0
2007-11-22 06:57:00,14.529,14.529,14.529,14.529,50000.0
2007-11-22 06:58:00,14.419,14.526,14.415,14.526,300000.0
2007-11-22 06:59:00,14.431,14.607,14.431,14.494,400000.0
2007-11-22 07:00:00,14.406,14.519,14.403,14.442,500000.0
2007-11-22 07:03:00,14.499,14.499,14.393,14.465,450000.0
2007-11-22 07:04:00,14.414,14.496,14.414,14.465,150000.0
2007-11-22 07:05:00,14.472,14.493,14.409,14.474,250000.0
2007-11-22 07:06:00,14.524,14.529,14.404,14.404,300000.0
2007-11-22 07:07:00,14.431,14.518,14.369,14.518,300000.0
2007-11-22 07:08:00,14.504,14.509,14.382,14.437,550000.0
2007-11-22 07:09:00,14.485,14.51,14.376,14.449,500000.0
2007-11-22 07:10:00,14.408,14.478,14.347,14.424,350000.0
2007-11-22 07:11:00,14.428,14.548,14.403,14.428,600000.0
2007-11-22 07:12:00,14.514,14.514,14.387,14.424,500000.0
2007-11-22 07:13:00,14.288,14.464,14.288,14.464,350000.0
2007-11-22 07:14:00,14.376,14.499,14.36,14.499,450000.0
2007-11-22 07:15:00,14.486,14.486,14.385,14.44,250000.0
2007-11-22 07:16:00,14.348,14.458,14.324,14.42,500000.0
2007-11-22 07:17:00,14.466,14.466,14.297,14.358,400000.0
2007-11-22 07:18:00,14.373,14.373,14.356,14.356,100000.0
2007-11-22 07:19:00,14.324,14.444,14.324,14.348,550000.0
2007-11-22 07:20:00,14.436,14.454,14.309,14.39,350000.0
2007-11-22 07:21:00,14.403,14.475,14.343,14.378,350000.0
2007-11-22 07:22:00,14.414,14.489,14.385,14.394,350000.0
2007-11-22 07:23:00,14.453,14.453,14.417,14.417,100000.0
2007-11-22 07:24:00,14.423,14.423,14.388,14.388,150000.0
2007-11-22 07:25:00,14.435,14.472,14.371,14.472,400000.0
2007-11-22 07:26:00,14.355,14.465,14.35,14.439,350000.0
2007-11-22 07:27:00,14.491,14.491,14.346,14.444,350000.0
2007-11-22 07:28:00,14.355,14.424,14.311,14.404,450000.0
2007-11-22 07:29:00,14.327,14.469,14.294,14.469,400000.0
2007-11-22 07:30:00,14.389,14.526,14.372,14.436,550000.0
2007-11-22 07:31:00,14.446,14.477,14.368,14.449,300000.0
2007-11-22 07:32:00,14.47,14.47,14.289,14.3,350000.0
2007-11-22 07:33:00,14.435,14.459,14.368,14.452,400000.0
2007-11-22 07:34:00,14.497,14.512,14.404,14.454,350000.0
2007-11-22 07:35:00,14.47,14.47,14.333,14.446,350000.0
2007-11-22 07:36:00,14.401,14.452,14.349,14.452,450000.0
2007-11-22 07:37:00,14.432,14.482,14.379,14.446,350000.0
2007-11-22 07:38:00,14.425,14.448,14.359,14.448,400000.0
2007-11-22 07:39:00,14.473,14.473,14.305,14.415,400000.0
2007-11-22 07:40:00,14.374,14.437,14.329,14.437,350000.0
2007-11-22 07:41:00,14.374,14.416,14.305,14.313,550000.0
2007-11-22 07:42:00,14.33,14.503,14.33,14.41,550000.0
2007-11-22 07:43:00,14.434,14.44,14.325,14.327,450000.0
2007-11-22 07:44:00,14.351,14.476,14.287,14.476,350000.0
2007-11-22 07:45:00,14.354,14.499,14.325,14.342,400000.0
2007-11-22 07:46:00,14.37,14.469,14.37,14.427,400000.0
2007-11-22 07:47:00,14.424,14.532,14.371,14.371,350000.0
2007-11-22 07:48:00,14.4,14.472,14.381,14.381,250000.0
2007-11-22 07:49:00,14.369,14.442,14.306,14.339,350000.0
2007-11-22 07:50:00,14.461,14.461,14.348,14.428,450000.0
2007-11-22 07:51:00,14.325,14.467,14.325,14.433,450000.0
2007-11-22 07:52:00,14.408,14.471,14.345,14.461,450000.0
2007-11-22 07:53:00,14.39,14.518,14.361,14.401,450000.0
2007-11-22 07:54:00,14.452,14.466,14.352,14.389,400000.0
2007-11-22 07:55:00,14.376,14.508,14.353,14.508,500000.0
2007-11-22 07:56:00,14.346,14.477,14.343,14.477,450000.0
2007-11-22 07:57:00,14.394,14.42,14.363,14.363,250000.0
2007-11-22 07:58:00,14.319,14.438,14.319,14.363,350000.0
2007-11-22 07:59:00,14.514,14.526,14.415,14.442,450000.0
2007-11-22 08:00:00,14.317,14.468,14.317,14.387,500000.0
2007-11-22 08:01:00,14.463,14.512,14.433,14.457,300000.0
2007-11-22 08:02:00,14.28,14.462,14.28,14.462,400000.0
2007-11-22 08:03:00,14.49,14.49,14.355,14.399,250000.0
2007-11-22 08:04:00,14.398,14.444,14.331,14.347,450000.0
2007-11-22 08:05:00,14.521,14.521,14.411,14.463,450000.0
2007-11-22 08:06:00,14.464,14.514,14.384,14.384,250000.0
2007-11-22 08:07:00,14.408,14.468,14.345,14.449,500000.0
2007-11-22 08:08:00,14.403,14.479,14.362,14.479,500000.0
2007-11-22 08:09:00,14.364,14.48,14.306,14.48,550000.0
2007-11-22 08:10:00,14.444,14.456,14.4,14.436,350000.0
2007-11-22 08:11:00,14.38,14.471,14.353,14.471,400000.0
2007-11-22 08:12:00,14.354,14.478,14.311,14.478,550000.0
2007-11-22 08:13:00,14.477,14.485,14.305,14.473,400000.0
2007-11-22 08:14:00,14.426,14.436,14.303,14.409,450000.0
2007-11-22 08:15:00,14.453,14.504,14.418,14.42,550000.0
2007-11-22 08:16:00,14.397,14.439,14.317,14.439,400000.0
2007-11-22 08:17:00,14.389,14.465,14.321,14.46,400000.0
2007-11-22 08:18:00,14.394,14.444,14.303,14.394,500000.0
2007-11-22 08:19:00,14.417,14.484,14.395,14.396,400000.0
2007-11-22 08:20:00,14.406,14.461,14.321,14.46,400000.0
2007-11-22 08:21:00,14.438,14.473,14.378,14.473,400000.0
2007-11-22 08:22:00,14.4,14.444,14.327,14.327,550000.0
2007-11-22 08:23:00,14.304,14.482,14.304,14.355,400000.0
2007-11-22 08:24:00,14.359,14.442,14.318,14.442,400000.0
2007-11-22 08:25:00,14.417,14.477,14.365,14.461,350000.0
2007-11-22 08:26:00,14.371,14.448,14.303,14.448,400000.0
2007-11-22 08:27:00,14.429,14.496,14.389,14.389,400000.0
2007-11-22 08:28:00,14.346,14.555,14.346,14.449,550000.0
2007-11-22 08:29:00,14.295,14.477,14.295,14.379,400000.0
2007-11-22 08:30:00,14.37,14.463,14.319,14.367,400000.0
2007-11-22 08:31:00,14.403,14.443,14.322,14.322,400000.0
2007-11-22 08:32:00,14.476,14.476,14.373,14.373,250000.0
2007-11-22 08:33:00,14.386,14.482,14.321,14.444,550000.0
2007-11-22 08:34:00,14.315,14.445,14.292,14.445,400000.0
2007-11-22 08:35:00,14.413,14.441,14.324,14.402,550000.0
2007-11-22 08:36:00,14.438,14.443,14.308,14.374,350000.0
2007-11-22 08:37:00,14.442,14.547,14.399,14.49,400000.0
2007-11-22 08:38:00,14.384,14.423,14.325,14.354,350000.0
2007-11-22 08:39:00,14.384,14.505,14.377,14.482,350000.0
2007-11-22 08:40:00,14.524,14.524,14.328,14.425,350000.0
2007-11-22 08:41:00,14.384,14.455,14.319,14.331,350000.0
2007-11-22 08:42:00,14.444,14.444,14.335,14.408,350000.0
2007-11-22 08:43:00,14.436,14.505,14.436,14.466,350000.0
2007-11-22 08:44:00,14.369,14.509,14.351,14.472,350000.0
2007-11-22 08:45:00,14.48,14.48,14.361,14.416,550000.0
2007-11-22 08:46:00,14.388,14.48,14.358,14.383,350000.0
2007-11-22 08:47:00,14.509,14.517,14.385,14.385,350000.0
2007-11-22 08:48:00,14.453,14.516,14.39,14.39,500000.0
2007-11-22 08:49:00,14.438,14.451,14.351,14.447,550000.0
2007-11-22 08:50:00,14.414,14.45,14.381,14.426,350000.0
2007-11-22 08:51:00,14.36,14.441,14.351,14.411,400000.0
2007-11-22 08:52:00,14.369,14.518,14.369,14.515,250000.0
2007-11-22 08:53:00,14.411,14.508,14.349,14.416,400000.0
2007-11-22 08:54:00,14.426,14.477,14.391,14.391,350000.0
2007-11-22 08:55:00,14.451,14.505,14.366,14.373,450000.0
2007-11-22 08:56:00,14.472,14.475,14.354,14.456,350000.0
2007-11-22 08:57:00,14.405,14.483,14.316,14.483,300000.0
2007-11-22 08:58:00,14.453,14.493,14.399,14.402,500000.0
2007-11-22 08:59:00,14.477,14.487,14.375,14.442,350000.0
2007-11-22 09:00:00,14.44,14.443,14.355,14.355,450000.0
2007-11-22 09:01:00,14.456,14.474,14.332,14.375,400000.0
2007-11-22 09:02:00,14.414,14.441,14.316,14.325,450000.0
2007-11-22 09:03:00,14.358,14.409,14.319,14.385,450000.0
2007-11-22 09:04:00,14.398,14.441,14.323,14.323,250000.0
2007-11-22 09:05:00,14.409,14.409,14.303,14.375,450000.0
2007-11-22 09:06:00,14.442,14.506,14.419,14.419,450000.0
2007-11-22 09:07:00,14.368,14.504,14.368,14.444,350000.0
2007-11-22 09:08:00,14.441,14.441,14.302,14.414,550000.0
2007-11-22 09:09:00,14.375,14.468,14.37,14.455,550000.0
2007-11-22 09:10:00,14.476,14.476,14.398,14.398,400000.0
2007-11-22 09:11:00,14.385,14.488,14.368,14.456,400000.0
2007-11-22 09:12:00,14.411,14.494,14.368,14.441,550000.0
2007-11-22 09:13:00,14.363,14.363,14.352,14.352,100000.0
2007-11-22 09:14:00,14.461,14.487,14.382,14.45,400000.0
2007-11-22 09:15:00,14.466,14.498,14.372,14.414,500000.0
2007-11-22 09:16:00,14.459,14.504,14.366,14.479,400000.0
2007-11-22 09:17:00,14.469,14.541,14.402,14.418,450000.0
2007-11-22 09:18:00,14.374,14.484,14.364,14.484,400000.0
2007-11-22 09:19:00,14.469,14.469,14.358,14.364,350000.0
2007-11-22 09:20:00,14.468,14.468,14.36,14.441,400000.0
2007-11-22 09:21:00,14.409,14.469,14.352,14.414,450000.0
2007-11-22 09:22:00,14.449,14.463,14.358,14.382,400000.0
2007-11-22 09:23:00,14.464,14.494,14.409,14.448,400000.0
2007-11-22 09:24:00,14.427,14.487,14.416,14.418,350000.0
2007-11-22 09:25:00,14.43,14.485,14.366,14.466,250000.0
2007-11-22 09:26:00,14.383,14.476,14.346,14.362,400000.0
2007-11-22 09:27:00,14.386,14.452,14.322,14.374,450000.0
2007-11-22 09:28:00,14.384,14.474,14.378,14.39,1550000.0
2007-11-22 09:29:00,14.414,14.473,14.337,14.434,450000.0
2007-11-22 09:30:00,14.421,14.485,14.393,14.412,350000.0
2007-11-22 09:31:00,14.464,14.512,14.393,14.47,350000.0
2007-11-22 09:32:00,14.466,14.484,14.364,14.466,350000.0
2007-11-22 09:33:00,14.417,14.474,14.342,14.474,500000.0
2007-11-22 09:34:00,14.414,14.452,14.413,14.413,150000.0
2007-11-22 09:35:00,14.361,14.471,14.333,14.466,550000.0
2007-11-22 09:36:00,14.473,14.501,14.403,14.472,400000.0
2007-11-22 09:37:00,14.485,14.486,14.406,14.476,350000.0
2007-11-22 09:38:00,14.436,14.48,14.391,14.458,550000.0
2007-11-22 09:39:00,14.435,14.528,14.373,14.425,400000.0
2007-11-22 09:40:00,14.442,14.494,14.372,14.457,400000.0
2007-11-22 09:41:00,14.424,14.521,14.36,14.418,500000.0
2007-11-22 09:42:00,14.392,14.468,14.333,14.441,500000.0
2007-11-22 09:43:00,14.389,14.434,14.357,14.418,350000.0
2007-11-22 09:44:00,14.342,14.454,14.342,14.454,450000.0
2007-11-22 09:45:00,14.436,14.46,14.351,14.351,400000.0
2007-11-22 09:46:00,14.433,14.53,14.386,14.452,550000.0
2007-11-22 09:47:00,14.467,14.513,14.361,14.513,400000.0
2007-11-22 09:48:00,14.424,14.45,14.326,14.351,450000.0
2007-11-22 09:49:00,14.48,14.48,14.399,14.463,400000.0
2007-11-22 09:50:00,14.399,14.45,14.314,14.386,350000.0
2007-11-22 09:51:00,14.434,14.504,14.374,14.396,500000.0
2007-11-22 09:53:00,14.375,14.471,14.331,14.471,550000.0
2007-11-22 09:54:00,14.417,14.553,14.417,14.495,750000.0
2007-11-22 09:55:00,14.367,14.478,14.367,14.478,450000.0
2007-11-22 09:57:00,14.447,14.47,14.372,14.372,500000.0
2007-11-22 09:58:00,14.428,14.473,14.34,14.451,500000.0
2007-11-22 09:59:00,14.348,14.481,14.348,14.44,400000.0
2007-11-22 10:00:00,14.491,14.491,14.343,14.343,350000.0
2007-11-22 10:01:00,14.461,14.503,14.383,14.391,400000.0
2007-11-22 10:02:00,14.378,14.482,14.36,14.36,400000.0
2007-11-22 10:03:00,14.433,14.483,14.37,14.386,500000.0
2007-11-22 10:05:00,14.445,14.493,14.393,14.42,350000.0
2007-11-22 10:06:00,14.41,14.487,14.398,14.398,500000.0
2007-11-22 10:07:00,14.328,14.461,14.321,14.421,350000.0
2007-11-22 10:08:00,14.386,14.503,14.386,14.393,450000.0
2007-11-22 10:09:00,14.383,14.504,14.383,14.451,550000.0
2007-11-22 10:10:00,14.39,14.475,14.39,14.429,350000.0
2007-11-22 10:11:00,14.461,14.461,14.352,14.446,400000.0
2007-11-22 10:12:00,14.462,14.462,14.346,14.431,550000.0
2007-11-22 10:13:00,14.377,14.52,14.355,14.468,500000.0
2007-11-22 10:14:00,14.413,14.499,14.388,14.414,550000.0
2007-11-22 10:15:00,14.404,14.441,14.336,14.418,450000.0
2007-11-22 10:16:00,14.41,14.466,14.361,14.361,550000.0
2007-11-22 10:17:00,14.421,14.487,14.333,14.333,500000.0
2007-11-22 10:18:00,14.382,14.476,14.335,14.369,300000.0
2007-11-22 10:19:00,14.451,14.451,14.323,14.346,500000.0
2007-11-22 10:20:00,14.347,14.427,14.299,14.404,350000.0
2007-11-22 10:21:00,14.404,14.453,14.332,14.399,550000.0
2007-11-22 10:22:00,14.371,14.477,14.354,14.354,350000.0
2007-11-22 10:23:00,14.318,14.436,14.313,14.313,400000.0
2007-11-22 10:24:00,14.389,14.448,14.331,14.39,500000.0
2007-11-22 10:25:00,14.42,14.42,14.3,14.306,500000.0
2007-11-22 10:26:00,14.496,14.496,14.362,14.362,400000.0
2007-11-22 10:27:00,14.416,14.474,14.361,14.361,400000.0
2007-11-22 10:28:00,14.421,14.46,14.343,14.403,600000.0
2007-11-22 10:29:00,14.452,14.477,14.358,14.358,350000.0
2007-11-22 10:30:00,14.465,14.487,14.351,14.359,450000.0
2007-11-22 10:31:00,14.324,14.446,14.324,14.376,550000.0
2007-11-22 10:32:00,14.458,14.497,14.384,14.465,650000.0
2007-11-22 10:33:00,14.404,14.451,14.337,14.342,450000.0
2007-11-22 10:34:00,14.376,14.48,14.34,14.46,550000.0
2007-11-22 10:35:00,14.466,14.466,14.295,14.396,400000.0
2007-11-22 10:36:00,14.405,14.405,14.308,14.321,550000.0
2007-11-22 10:37:00,14.337,14.426,14.279,14.424,400000.0
2007-11-22 10:38:00,14.344,14.429,14.344,14.39,400000.0
2007-11-22 10:39:00,14.317,14.431,14.298,14.373,350000.0
2007-11-22 10:40:00,14.379,14.493,14.325,14.399,550000.0
2007-11-22 10:41:00,14.416,14.416,14.328,14.37,350000.0
2007-11-22 10:42:00,14.434,14.447,14.302,14.387,400000.0
2007-11-22 10:43:00,14.394,14.409,14.296,14.409,450000.0
2007-11-22 10:44:00,14.397,14.498,14.329,14.371,350000.0
2007-11-22 10:45:00,14.444,14.444,14.329,14.385,550000.0
2007-11-22 10:46:00,14.283,14.432,14.266,14.391,600000.0
2007-11-22 10:47:00,14.355,14.457,14.347,14.434,400000.0
2007-11-22 10:48:00,14.323,14.444,14.303,14.44,400000.0
2007-11-22 10:49:00,14.401,14.436,14.331,14.433,550000.0
2007-11-22 10:50:00,14.317,14.437,14.302,14.432,450000.0
2007-11-22 10:51:00,14.368,14.444,14.301,14.301,500000.0
2007-11-22 10:52:00,14.388,14.409,14.33,14.358,400000.0
2007-11-22 10:53:00,14.393,14.441,14.298,14.441,350000.0
2007-11-22 10:54:00,14.393,14.438,14.303,14.438,400000.0
2007-11-22 10:55:00,14.375,14.441,14.313,14.351,350000.0
2007-11-22 10:56:00,14.322,14.426,14.303,14.375,450000.0
2007-11-22 10:57:00,14.388,14.438,14.348,14.358,400000.0
2007-11-22 10:58:00,14.327,14.458,14.327,14.405,400000.0
2007-11-22 10:59:00,14.397,14.446,14.345,14.446,350000.0
2007-11-22 11:00:00,14.353,14.446,14.331,14.372,400000.0
2007-11-22 11:02:00,14.365,14.463,14.354,14.388,500000.0
2007-11-22 11:03:00,14.365,14.48,14.356,14.389,400000.0
2007-11-22 11:04:00,14.441,14.443,14.308,14.443,500000.0
2007-11-22 11:05:00,14.388,14.444,14.318,14.318,450000.0
2007-11-22 11:06:00,14.341,14.424,14.296,14.424,400000.0
2007-11-22 11:07:00,14.449,14.473,14.316,14.316,400000.0
2007-11-22 11:08:00,14.363,14.452,14.296,14.368,500000.0
2007-11-22 11:09:00,14.328,14.415,14.252,14.415,500000.0
2007-11-22 11:10:00,14.337,14.464,14.337,14.418,450000.0
2007-11-22 11:11:00,14.405,14.453,14.347,14.41,500000.0
2007-11-22 11:12:00,14.329,14.429,14.293,14.321,600000.0
2007-11-22 11:13:00,14.414,14.459,14.367,14.407,500000.0
2007-11-22 11:14:00,14.349,14.426,14.306,14.36,400000.0
2007-11-22 11:15:00,14.438,14.444,14.324,14.324,550000.0
2007-11-22 11:16:00,14.369,14.429,14.308,14.308,350000.0
2007-11-22 11:17:00,14.439,14.439,14.338,14.338,250000.0
2007-11-22 11:18:00,14.42,14.488,14.33,14.391,400000.0
2007-11-22 11:19:00,14.38,14.435,14.346,14.363,450000.0
2007-11-22 11:20:00,14.452,14.469,14.359,14.469,500000.0
2007-11-22 11:21:00,14.326,14.482,14.317,14.317,450000.0
2007-11-22 11:22:00,14.397,14.436,14.294,14.334,400000.0
2007-11-22 11:23:00,14.338,14.443,14.338,14.408,400000.0
2007-11-22 11:24:00,14.421,14.44,14.352,14.399,400000.0
2007-11-22 11:25:00,14.348,14.441,14.331,14.407,400000.0
2007-11-22 11:26:00,14.351,14.439,14.313,14.35,550000.0
2007-11-22 11:27:00,14.441,14.441,14.323,14.368,400000.0
2007-11-22 11:28:00,14.326,14.444,14.326,14.44,500000.0
2007-11-22 11:29:00,14.405,14.461,14.336,14.366,550000.0
2007-11-22 11:30:00,14.35,14.471,14.329,14.395,400000.0
2007-11-22 11:31:00,14.391,14.41,14.301,14.402,550000.0
2007-11-22 11:32:00,14.454,14.478,14.37,14.444,650000.0
2007-11-22 11:33:00,14.332,14.425,14.309,14.408,550000.0
2007-11-22 11:34:00,14.399,14.475,14.345,14.438,450000.0
2007-11-22 11:35:00,14.376,14.459,14.376,14.443,350000.0
2007-11-22 11:36:00,14.344,14.462,14.333,14.334,400000.0
2007-11-22 11:37:00,14.378,14.424,14.328,14.414,450000.0
2007-11-22 11:38:00,14.369,14.426,14.34,14.408,400000.0
2007-11-22 11:39:00,14.389,14.454,14.323,14.441,550000.0
2007-11-22 11:40:00,14.479,14.481,14.378,14.378,500000.0
2007-11-22 11:41:00,14.421,14.452,14.328,14.446,400000.0
2007-11-22 11:42:00,14.329,14.454,14.329,14.421,350000.0
2007-11-22 11:43:00,14.42,14.454,14.335,14.385,550000.0
2007-11-22 11:44:00,14.346,14.451,14.313,14.349,400000.0
2007-11-22 11:45:00,14.368,14.429,14.334,14.418,350000.0
2007-11-22 11:46:00,14.452,14.452,14.344,14.36,450000.0
2007-11-22 11:47:00,14.451,14.451,14.34,14.354,400000.0
2007-11-22 11:48:00,14.37,14.431,14.323,14.43,500000.0
2007-11-22 11:49:00,14.44,14.448,14.334,14.389,400000.0
2007-11-22 11:50:00,14.469,14.469,14.324,14.345,350000.0
2007-11-22 11:51:00,14.397,14.409,14.308,14.308,450000.0
2007-11-22 11:52:00,14.33,14.463,14.33,14.463,500000.0
2007-11-22 11:53:00,14.432,14.474,14.342,14.42,500000.0
2007-11-22 11:54:00,14.388,14.426,14.312,14.426,350000.0
2007-11-22 11:55:00,14.411,14.411,14.261,14.301,550000.0
2007-11-22 11:56:00,14.348,14.442,14.3,14.357,400000.0
2007-11-22 11:57:00,14.384,14.447,14.3,14.339,550000.0
2007-11-22 11:58:00,14.433,14.47,14.369,14.418,450000.0
2007-11-22 11:59:00,14.395,14.438,14.298,14.421,550000.0
2007-11-22 12:00:00,14.344,14.443,14.331,14.432,450000.0
2007-11-22 12:01:00,14.32,14.426,14.31,14.351,400000.0
2007-11-22 12:02:00,14.399,14.399,14.33,14.353,450000.0
2007-11-22 12:03:00,14.288,14.456,14.288,14.456,450000.0
2007-11-22 12:05:00,14.398,14.452,14.309,14.419,400000.0
2007-11-22 12:06:00,14.407,14.451,14.341,14.418,500000.0
2007-11-22 12:07:00,14.314,14.457,14.314,14.355,350000.0
2007-11-22 12:08:00,14.412,14.453,14.329,14.448,550000.0
2007-11-22 12:09:00,14.367,14.489,14.364,14.464,550000.0
2007-11-22 12:10:00,14.472,14.472,14.385,14.45,350000.0
2007-11-22 12:11:00,14.322,14.404,14.309,14.34,350000.0
2007-11-22 12:12:00,14.315,14.441,14.303,14.408,550000.0
2007-11-22 12:13:00,14.457,14.484,14.372,14.449,350000.0
2007-11-22 12:14:00,14.401,14.441,14.327,14.358,350000.0
2007-11-22 12:15:00,14.428,14.444,14.343,14.42,350000.0
2007-11-22 12:16:00,14.358,14.408,14.299,14.378,450000.0
2007-11-22 12:17:00,14.296,14.456,14.263,14.456,450000.0
2007-11-22 12:18:00,14.314,14.435,14.3,14.39,350000.0
2007-11-22 12:19:00,14.357,14.46,14.339,14.372,450000.0
2007-11-22 12:20:00,14.43,14.43,14.338,14.341,350000.0
2007-11-22 12:21:00,14.351,14.457,14.351,14.357,450000.0
2007-11-22 12:22:00,14.348,14.449,14.309,14.382,450000.0
2007-11-22 12:23:00,14.428,14.431,14.313,14.382,550000.0
2007-11-22 12:24:00,14.349,14.431,14.294,14.431,500000.0
2007-11-22 12:25:00,14.405,14.405,14.299,14.317,450000.0
2007-11-22 12:26:00,14.373,14.373,14.298,14.359,250000.0
2007-11-22 12:27:00,14.384,14.444,14.288,14.442,500000.0
2007-11-22 12:29:00,14.38,14.446,14.345,14.44,450000.0
2007-11-22 12:30:00,14.349,14.439,14.328,14.439,400000.0
2007-11-22 12:31:00,14.438,14.438,14.313,14.358,550000.0
2007-11-22 12:32:00,14.45,14.45,14.335,14.341,400000.0
2007-11-22 12:33:00,14.323,14.451,14.323,14.414,450000.0
2007-11-22 12:34:00,14.354,14.47,14.312,14.47,450000.0
2007-11-22 12:35:00,14.455,14.455,14.352,14.411,500000.0
2007-11-22 12:36:00,14.439,14.483,14.377,14.377,400000.0
2007-11-22 12:37:00,14.419,14.448,14.354,14.413,350000.0
2007-11-22 12:38:00,14.41,14.413,14.341,14.364,400000.0
2007-11-22 12:39:00,14.343,14.448,14.329,14.372,550000.0
2007-11-22 12:40:00,14.342,14.489,14.342,14.364,450000.0
2007-11-22 12:42:00,14.446,14.473,14.34,14.458,500000.0
2007-11-22 12:43:00,14.467,14.467,14.321,14.321,350000.0
2007-11-22 12:44:00,14.472,14.498,14.371,14.385,400000.0
2007-11-22 12:45:00,14.35,14.44,14.337,14.347,350000.0
2007-11-22 12:46:00,14.424,14.448,14.344,14.448,500000.0
2007-11-22 12:47:00,14.458,14.473,14.4,14.415,350000.0
2007-11-22 12:48:00,14.42,14.477,14.375,14.445,500000.0
2007-11-22 12:49:00,14.374,14.467,14.325,14.378,400000.0
2007-11-22 12:50:00,14.384,14.489,14.348,14.45,450000.0
2007-11-22 12:51:00,14.405,14.482,14.368,14.41,350000.0
2007-11-22 12:52:00,14.449,14.479,14.349,14.368,350000.0
2007-11-22 12:53:00,14.423,14.461,14.423,14.446,400000.0
2007-11-22 12:54:00,14.508,14.553,14.391,14.391,550000.0
2007-11-22 12:55:00,14.397,14.471,14.354,14.354,550000.0
2007-11-22 12:56:00,14.499,14.517,14.38,14.415,500000.0
2007-11-22 12:57:00,14.417,14.471,14.362,14.428,400000.0
2007-11-22 12:58:00,14.412,14.443,14.349,14.369,250000.0
2007-11-22 12:59:00,14.387,14.506,14.387,14.394,350000.0
2007-11-22 13:00:00,14.471,14.487,14.372,14.422,550000.0
2007-11-22 13:01:00,14.426,14.426,14.319,14.417,400000.0
2007-11-22 13:02:00,14.498,14.501,14.41,14.458,500000.0
2007-11-22 13:03:00,14.45,14.45,14.338,14.403,300000.0
2007-11-22 13:05:00,14.461,14.462,14.321,14.321,550000.0
2007-11-22 13:06:00,14.4,14.444,14.338,14.364,400000.0
2007-11-22 13:07:00,14.387,14.463,14.367,14.463,450000.0
2007-11-22 13:08:00,14.414,14.466,14.35,14.462,350000.0
2007-11-22 13:09:00,14.431,14.458,14.329,14.358,400000.0
2007-11-22 13:10:00,14.393,14.562,14.392,14.488,500000.0
2007-11-22 13:11:00,14.455,14.488,14.39,14.457,400000.0
2007-11-22 13:12:00,14.443,14.462,14.337,14.423,350000.0
2007-11-22 13:13:00,14.417,14.487,14.398,14.448,350000.0
2007-11-22 13:14:00,14.464,14.472,14.386,14.427,400000.0
2007-11-22 13:15:00,14.479,14.503,14.409,14.409,450000.0
2007-11-22 13:16:00,14.467,14.467,14.333,14.436,500000.0
2007-11-22 13:17:00,14.348,14.457,14.343,14.421,400000.0
2007-11-22 13:18:00,14.468,14.468,14.359,14.402,350000.0
2007-11-22 13:19:00,14.44,14.483,14.345,14.481,550000.0
2007-11-22 13:20:00,14.486,14.496,14.376,14.455,550000.0
2007-11-22 13:21:00,14.393,14.444,14.346,14.434,400000.0
2007-11-22 13:22:00,14.483,14.536,14.38,14.425,550000.0
2007-11-22 13:23:00,14.447,14.489,14.357,14.383,450000.0
2007-11-22 13:24:00,14.388,14.458,14.388,14.442,350000.0
2007-11-22 13:25:00,14.323,14.479,14.32,14.458,450000.0
2007-11-22 13:26:00,14.482,14.482,14.375,14.416,400000.0
2007-11-22 13:27:00,14.44,14.451,14.357,14.357,400000.0
2007-11-22 13:28:00,14.446,14.469,14.357,14.357,400000.0
2007-11-22 13:29:00,14.443,14.466,14.338,14.434,400000.0
2007-11-22 13:30:00,14.348,14.459,14.348,14.441,450000.0
2007-11-22 13:31:00,14.358,14.453,14.338,14.453,400000.0
2007-11-22 13:32:00,14.463,14.463,14.376,14.442,400000.0
2007-11-22 13:33:00,14.394,14.46,14.339,14.391,350000.0
2007-11-22 13:34:00,14.461,14.499,14.367,14.367,400000.0
2007-11-22 13:35:00,14.347,14.454,14.321,14.454,350000.0
2007-11-22 13:36:00,14.356,14.458,14.347,14.435,650000.0
2007-11-22 13:37:00,14.386,14.463,14.347,14.347,400000.0
2007-11-22 13:38:00,14.328,14.458,14.328,14.448,350000.0
2007-11-22 13:39:00,14.381,14.497,14.376,14.376,350000.0
2007-11-22 13:40:00,14.474,14.474,14.327,14.43,500000.0
2007-11-22 13:41:00,14.385,14.45,14.35,14.358,400000.0
2007-11-22 13:42:00,14.378,14.431,14.347,14.421,450000.0
2007-11-22 13:43:00,14.436,14.458,14.363,14.408,350000.0
2007-11-22 13:44:00,14.457,14.461,14.321,14.321,500000.0
2007-11-22 13:45:00,14.366,14.457,14.321,14.457,350000.0
2007-11-22 13:46:00,14.359,14.486,14.359,14.425,450000.0
2007-11-22 13:47:00,14.453,14.453,14.346,14.43,400000.0
2007-11-22 13:48:00,14.484,14.484,14.396,14.46,350000.0
2007-11-22 13:49:00,14.393,14.453,14.348,14.348,350000.0
2007-11-22 13:50:00,14.407,14.483,14.324,14.327,550000.0
2007-11-22 13:51:00,14.439,14.469,14.353,14.427,550000.0
2007-11-22 13:52:00,14.446,14.473,14.384,14.384,400000.0
2007-11-22 13:53:00,14.421,14.459,14.326,14.326,350000.0
2007-11-22 13:54:00,14.371,14.462,14.314,14.443,400000.0
2007-11-22 13:55:00,14.461,14.461,14.351,14.351,350000.0
2007-11-22 13:56:00,14.443,14.458,14.386,14.457,350000.0
2007-11-22 13:57:00,14.419,14.453,14.333,14.441,350000.0
2007-11-22 13:58:00,14.427,14.427,14.331,14.387,350000.0
2007-11-22 13:59:00,14.404,14.436,14.328,14.417,350000.0
2007-11-22 14:00:00,14.48,14.491,14.386,14.393,450000.0
2007-11-22 14:01:00,14.453,14.462,14.364,14.462,400000.0
2007-11-22 14:02:00,14.387,14.505,14.387,14.415,400000.0
2007-11-22 14:03:00,14.402,14.49,14.379,14.439,350000.0
2007-11-22 14:04:00,14.452,14.5,14.407,14.437,350000.0
2007-11-22 14:05:00,14.47,14.472,14.338,14.472,400000.0
2007-11-22 14:06:00,14.381,14.468,14.371,14.371,450000.0
2007-11-22 14:07:00,14.449,14.472,14.348,14.472,350000.0
2007-11-22 14:08:00,14.407,14.481,14.342,14.365,550000.0
2007-11-22 14:09:00,14.442,14.479,14.368,14.425,500000.0
2007-11-22 14:10:00,14.447,14.447,14.332,14.332,350000.0
2007-11-22 14:11:00,14.47,14.47,14.356,14.387,500000.0
2007-11-22 14:12:00,14.371,14.43,14.361,14.379,350000.0
2007-11-22 14:13:00,14.412,14.471,14.361,14.394,450000.0
2007-11-22 14:14:00,14.477,14.528,14.398,14.407,400000.0
2007-11-22 14:15:00,14.393,14.473,14.338,14.338,350000.0
2007-11-22 14:16:00,14.448,14.485,14.357,14.457,500000.0
2007-11-22 14:17:00,14.384,14.457,14.355,14.433,400000.0
2007-11-22 14:18:00,14.36,14.458,14.36,14.388,450000.0
2007-11-22 14:19:00,14.48,14.48,14.354,14.434,350000.0
2007-11-22 14:20:00,14.44,14.477,14.361,14.422,500000.0
2007-11-22 14:21:00,14.453,14.453,14.312,14.365,400000.0
2007-11-22 14:22:00,14.433,14.433,14.333,14.423,400000.0
2007-11-22 14:23:00,14.439,14.486,14.352,14.391,450000.0
2007-11-22 14:24:00,14.428,14.478,14.357,14.45,400000.0
2007-11-22 14:25:00,14.387,14.509,14.35,14.35,350000.0
2007-11-22 14:26:00,14.367,14.462,14.344,14.443,500000.0
2007-11-22 14:27:00,14.418,14.463,14.328,14.378,500000.0
2007-11-22 14:28:00,14.45,14.458,14.323,14.356,450000.0
2007-11-22 14:29:00,14.362,14.443,14.358,14.366,550000.0
2007-11-22 14:30:00,14.437,14.493,14.328,14.493,350000.0
2007-11-22 14:31:00,14.467,14.467,14.338,14.394,400000.0
2007-11-22 14:32:00,14.436,14.469,14.372,14.372,500000.0
2007-11-22 14:33:00,14.452,14.456,14.359,14.429,500000.0
2007-11-22 14:34:00,14.463,14.463,14.379,14.442,350000.0
2007-11-22 14:35:00,14.459,14.464,14.349,14.381,400000.0
2007-11-22 14:36:00,14.464,14.464,14.354,14.424,400000.0
2007-11-22 14:37:00,14.405,14.462,14.349,14.462,400000.0
2007-11-22 14:38:00,14.363,14.479,14.361,14.361,350000.0
2007-11-22 14:39:00,14.406,14.477,14.363,14.379,500000.0
2007-11-22 14:40:00,14.431,14.431,14.286,14.32,400000.0
2007-11-22 14:41:00,14.43,14.442,14.373,14.424,350000.0
2007-11-22 14:42:00,14.413,14.424,14.323,14.359,500000.0
2007-11-22 14:43:00,14.418,14.427,14.319,14.427,350000.0
2007-11-22 14:44:00,14.456,14.513,14.361,14.419,400000.0
2007-11-22 14:45:00,14.485,14.499,14.378,14.378,350000.0
2007-11-22 14:46:00,14.433,14.469,14.328,14.469,450000.0
2007-11-22 14:47:00,14.358,14.472,14.358,14.456,550000.0
2007-11-22 14:48:00,14.439,14.485,14.369,14.369,400000.0
2007-11-22 14:49:00,14.35,14.462,14.336,14.416,500000.0
2007-11-22 14:50:00,14.426,14.489,14.357,14.395,400000.0
2007-11-22 14:51:00,14.361,14.472,14.359,14.38,400000.0
2007-11-22 14:52:00,14.428,14.471,14.329,14.432,400000.0
2007-11-22 14:53:00,14.426,14.466,14.327,14.466,450000.0
2007-11-22 14:54:00,14.459,14.474,14.348,14.354,550000.0
2007-11-22 14:55:00,14.458,14.458,14.372,14.428,250000.0
2007-11-22 14:56:00,14.378,14.524,14.378,14.421,450000.0
2007-11-22 14:57:00,14.425,14.473,14.35,14.357,400000.0
2007-11-22 14:58:00,14.414,14.46,14.327,14.327,400000.0
2007-11-22 14:59:00,14.465,14.474,14.402,14.471,350000.0
2007-11-22 15:00:00,14.378,14.492,14.365,14.486,350000.0
2007-11-22 15:01:00,14.383,14.479,14.341,14.419,400000.0
2007-11-22 15:02:00,14.454,14.477,14.392,14.392,350000.0
2007-11-22 15:03:00,14.398,14.443,14.356,14.356,500000.0
2007-11-22 15:04:00,14.384,14.431,14.326,14.326,350000.0
2007-11-22 15:05:00,14.391,14.447,14.333,14.44,450000.0
2007-11-22 15:06:00,14.426,14.439,14.338,14.338,500000.0
2007-11-22 15:07:00,14.444,14.511,14.398,14.422,500000.0
2007-11-22 15:08:00,14.453,14.472,14.369,14.403,350000.0
2007-11-22 15:09:00,14.387,14.454,14.339,14.339,400000.0
2007-11-22 15:10:00,14.346,14.466,14.346,14.391,450000.0
2007-11-22 15:11:00,14.44,14.47,14.342,14.377,550000.0
2007-11-22 15:12:00,14.362,14.492,14.332,14.412,450000.0
2007-11-22 15:13:00,14.394,14.403,14.351,14.397,350000.0
2007-11-22 15:14:00,14.448,14.485,14.327,14.445,400000.0
2007-11-22 15:15:00,14.347,14.432,14.338,14.402,250000.0
2007-11-22 15:16:00,14.316,14.43,14.316,14.379,500000.0
2007-11-22 15:17:00,14.384,14.438,14.324,14.324,400000.0
2007-11-22 15:18:00,14.428,14.428,14.308,14.391,450000.0
2007-11-22 15:19:00,14.435,14.435,14.308,14.38,450000.0
2007-11-22 15:20:00,14.36,14.478,14.317,14.422,550000.0
2007-11-22 15:21:00,14.387,14.415,14.324,14.324,450000.0
2007-11-22 15:22:00,14.453,14.466,14.338,14.368,550000.0
2007-11-22 15:23:00,14.346,14.423,14.34,14.404,400000.0
2007-11-22 15:24:00,14.433,14.533,14.356,14.474,500000.0
2007-11-22 15:25:00,14.339,14.439,14.339,14.431,350000.0
2007-11-22 15:26:00,14.337,14.409,14.297,14.297,350000.0
2007-11-22 15:27:00,14.408,14.423,14.332,14.374,400000.0
2007-11-22 15:28:00,14.431,14.434,14.368,14.419,350000.0
2007-11-22 15:29:00,14.407,14.441,14.332,14.409,500000.0
2007-11-22 15:30:00,14.44,14.45,14.36,14.399,550000.0
2007-11-22 15:31:00,14.313,14.404,14.313,14.399,550000.0
2007-11-22 15:32:00,14.425,14.451,14.336,14.418,550000.0
2007-11-22 15:34:00,14.371,14.453,14.317,14.443,500000.0
2007-11-22 15:35:00,14.431,14.449,14.341,14.418,600000.0
2007-11-22 15:36:00,14.351,14.351,14.351,14.351,50000.0
2007-11-22 15:37:00,14.39,14.483,14.307,14.307,450000.0
2007-11-22 15:39:00,14.368,14.454,14.31,14.37,500000.0
2007-11-22 15:40:00,14.363,14.465,14.333,14.379,450000.0
2007-11-22 15:41:00,14.336,14.422,14.336,14.422,450000.0
2007-11-22 15:42:00,14.444,14.449,14.399,14.416,400000.0
2007-11-22 15:43:00,14.369,14.431,14.317,14.428,400000.0
2007-11-22 15:44:00,14.364,14.452,14.331,14.386,400000.0
2007-11-22 15:45:00,14.476,14.476,14.322,14.435,400000.0
2007-11-22 15:46:00,14.422,14.44,14.298,14.352,550000.0
2007-11-22 15:47:00,14.337,14.451,14.314,14.314,350000.0
2007-11-22 15:48:00,14.45,14.481,14.338,14.461,450000.0
2007-11-22 15:49:00,14.403,14.456,14.356,14.428,400000.0
2007-11-22 15:50:00,14.382,14.435,14.354,14.363,350000.0
2007-11-22 15:51:00,14.487,14.487,14.357,14.468,450000.0
2007-11-22 15:52:00,14.344,14.44,14.344,14.362,350000.0
2007-11-22 15:53:00,14.377,14.446,14.377,14.446,350000.0
2007-11-22 15:54:00,14.364,14.449,14.321,14.42,350000.0
2007-11-22 15:55:00,14.438,14.438,14.332,14.42,400000.0
2007-11-22 15:56:00,14.419,14.449,14.337,14.369,1000000.0
2007-11-22 15:57:00,14.46,14.48,14.429,14.472,350000.0
2007-11-22 16:00:00,14.374,14.497,14.358,14.443,450000.0
2007-11-22 16:01:00,14.46,14.46,14.31,14.326,350000.0
2007-11-22 16:02:00,14.416,14.458,14.319,14.458,450000.0
2007-11-22 16:03:00,14.411,14.484,14.407,14.419,350000.0
2007-11-22 16:04:00,14.469,14.484,14.367,14.417,350000.0
2007-11-22 16:05:00,14.388,14.476,14.355,14.463,400000.0
2007-11-22 16:06:00,14.355,14.448,14.321,14.321,400000.0
2007-11-22 16:07:00,14.477,14.477,14.297,14.356,450000.0
2007-11-22 16:08:00,14.429,14.541,14.377,14.48,550000.0
2007-11-22 16:09:00,14.473,14.486,14.37,14.421,350000.0
2007-11-22 16:10:00,14.396,14.453,14.331,14.443,350000.0
2007-11-22 16:11:00,14.448,14.464,14.362,14.419,400000.0
2007-11-22 16:12:00,14.416,14.495,14.364,14.41,550000.0
2007-11-22 16:13:00,14.414,14.538,14.392,14.45,400000.0
2007-11-22 16:14:00,14.384,14.485,14.375,14.469,350000.0
2007-11-22 16:15:00,14.437,14.469,14.338,14.464,450000.0
2007-11-22 16:16:00,14.479,14.504,14.404,14.504,350000.0
2007-11-22 16:17:00,14.498,14.507,14.391,14.405,500000.0
2007-11-22 16:18:00,14.461,14.502,14.422,14.422,350000.0
2007-11-22 16:19:00,14.38,14.472,14.38,14.394,550000.0
2007-11-22 16:20:00,14.371,14.473,14.371,14.409,350000.0
2007-11-22 16:21:00,14.488,14.508,14.387,14.508,400000.0
2007-11-22 16:22:00,14.368,14.491,14.305,14.491,400000.0
2007-11-22 16:23:00,14.49,14.49,14.351,14.367,550000.0
2007-11-22 16:24:00,14.411,14.476,14.337,14.442,450000.0
2007-11-22 16:25:00,14.429,14.447,14.338,14.447,400000.0
2007-11-22 16:26:00,14.425,14.468,14.356,14.356,450000.0
2007-11-22 16:27:00,14.348,14.473,14.348,14.378,500000.0
2007-11-22 16:28:00,14.421,14.473,14.358,14.429,500000.0
2007-11-22 16:29:00,14.394,14.488,14.35,14.434,450000.0
2007-11-22 16:30:00,14.423,14.512,14.376,14.404,500000.0
2007-11-22 16:31:00,14.444,14.488,14.366,14.396,350000.0
2007-11-22 16:32:00,14.491,14.517,14.412,14.412,500000.0
2007-11-22 16:33:00,14.467,14.507,14.365,14.48,400000.0
2007-11-22 16:34:00,14.399,14.465,14.338,14.346,400000.0
2007-11-22 16:35:00,14.433,14.474,14.339,14.409,550000.0
2007-11-22 16:36:00,14.374,14.477,14.304,14.357,500000.0
2007-11-22 16:37:00,14.377,14.464,14.352,14.369,350000.0
2007-11-22 16:38:00,14.304,14.477,14.3,14.477,450000.0
2007-11-22 16:39:00,14.321,14.45,14.321,14.45,450000.0
2007-11-22 16:40:00,14.467,14.467,14.287,14.336,550000.0
2007-11-22 16:41:00,14.421,14.46,14.342,14.424,350000.0
2007-11-22 16:42:00,14.321,14.413,14.319,14.413,350000.0
2007-11-22 16:43:00,14.312,14.434,14.312,14.434,350000.0
2007-11-22 16:44:00,14.38,14.472,14.319,14.345,400000.0
2007-11-22 16:45:00,14.456,14.456,14.329,14.366,400000.0
2007-11-22 16:46:00,14.479,14.501,14.366,14.461,500000.0
2007-11-22 16:47:00,14.357,14.456,14.344,14.441,350000.0
2007-11-22 16:48:00,14.426,14.459,14.328,14.436,350000.0
2007-11-22 16:49:00,14.379,14.457,14.329,14.329,400000.0
2007-11-22 16:50:00,14.443,14.461,14.336,14.461,500000.0
2007-11-22 16:54:00,14.391,14.527,14.356,14.475,550000.0
2007-11-22 16:55:00,14.416,14.451,14.298,14.423,550000.0
2007-11-22 16:56:00,14.376,14.472,14.332,14.394,550000.0
2007-11-22 16:57:00,14.391,14.459,14.328,14.459,400000.0
2007-11-22 16:58:00,14.356,14.464,14.328,14.345,550000.0
2007-11-22 16:59:00,14.359,14.487,14.337,14.407,350000.0
2007-11-22 17:00:00,14.301,14.426,14.301,14.418,450000.0
2007-11-22 17:01:00,14.366,14.452,14.328,14.427,350000.0
2007-11-22 17:02:00,14.332,14.457,14.332,14.425,550000.0
2007-11-22 17:03:00,14.434,14.465,14.352,14.443,550000.0
2007-11-22 17:04:00,14.38,14.461,14.326,14.461,500000.0
2007-11-22 17:05:00,14.404,14.475,14.399,14.441,550000.0
2007-11-22 17:06:00,14.342,14.464,14.328,14.409,350000.0
2007-11-22 17:07:00,14.436,14.462,14.34,14.419,350000.0
2007-11-22 17:08:00,14.416,14.505,14.378,14.453,450000.0
2007-11-22 17:09:00,14.45,14.461,14.388,14.459,500000.0
2007-11-22 17:10:00,14.505,14.505,14.396,14.481,500000.0
2007-11-22 17:12:00,14.33,14.466,14.33,14.361,350000.0
2007-11-22 17:13:00,14.444,14.451,14.313,14.421,350000.0
2007-11-22 17:14:00,14.416,14.471,14.341,14.471,500000.0
2007-11-22 17:15:00,14.392,14.483,14.383,14.441,450000.0
2007-11-22 17:16:00,14.357,14.471,14.337,14.471,350000.0
2007-11-22 17:17:00,14.472,14.498,14.385,14.452,350000.0
2007-11-22 17:19:00,14.373,14.471,14.336,14.376,400000.0
2007-11-22 17:20:00,14.335,14.455,14.335,14.455,400000.0
2007-11-22 17:21:00,14.394,14.498,14.366,14.366,500000.0
2007-11-22 17:22:00,14.457,14.493,14.348,14.493,500000.0
2007-11-22 17:23:00,14.44,14.472,14.356,14.356,400000.0
2007-11-22 17:25:00,14.423,14.425,14.331,14.373,350000.0
2007-11-22 17:27:00,14.467,14.468,14.353,14.431,450000.0
2007-11-22 17:28:00,14.443,14.443,14.433,14.433,100000.0
2007-11-22 17:29:00,14.457,14.487,14.358,14.45,500000.0
2007-11-22 17:30:00,14.44,14.483,14.323,14.483,500000.0
2007-11-22 17:31:00,14.388,14.505,14.388,14.474,450000.0
2007-11-22 17:32:00,14.43,14.473,14.371,14.464,500000.0
2007-11-22 17:34:00,14.377,14.5,14.349,14.5,450000.0
2007-11-22 17:35:00,14.472,14.492,14.431,14.475,350000.0
2007-11-22 17:37:00,14.46,14.489,14.428,14.489,300000.0
2007-11-22 17:39:00,14.348,14.436,14.348,14.376,550000.0
2007-11-22 17:40:00,14.508,14.508,14.354,14.384,400000.0
2007-11-22 17:41:00,14.445,14.471,14.345,14.39,550000.0
2007-11-22 17:42:00,14.407,14.451,14.382,14.384,400000.0
2007-11-22 17:43:00,14.483,14.497,14.389,14.453,400000.0
2007-11-22 17:45:00,14.483,14.509,14.435,14.435,400000.0
2007-11-22 17:46:00,14.477,14.477,14.323,14.356,550000.0
2007-11-22 17:47:00,14.386,14.484,14.348,14.375,450000.0
2007-11-22 17:48:00,14.357,14.469,14.357,14.468,350000.0
2007-11-22 17:49:00,14.371,14.469,14.343,14.389,350000.0
2007-11-22 17:50:00,14.473,14.512,14.369,14.417,600000.0
2007-11-22 17:53:00,14.432,14.432,14.349,14.394,350000.0
2007-11-22 17:54:00,14.427,14.474,14.343,14.39,450000.0
2007-11-22 17:55:00,14.372,14.476,14.372,14.386,450000.0
2007-11-22 17:56:00,14.437,14.481,14.343,14.343,550000.0
2007-11-22 17:57:00,14.437,14.461,14.356,14.356,450000.0
2007-11-22 18:00:00,14.497,14.5,14.366,14.414,450000.0
2007-11-22 18:01:00,14.414,14.447,14.343,14.366,400000.0
2007-11-22 18:03:00,14.483,14.483,14.393,14.423,450000.0
2007-11-22 18:04:00,14.49,14.492,14.372,14.43,450000.0
2007-11-22 18:05:00,14.398,14.415,14.355,14.415,250000.0
2007-11-22 18:06:00,14.463,14.463,14.344,14.38,400000.0
2007-11-22 18:07:00,14.443,14.506,14.363,14.493,400000.0
2007-11-22 18:08:00,14.456,14.456,14.33,14.33,350000.0
2007-11-22 18:10:00,14.455,14.486,14.348,14.368,400000.0
2007-11-22 18:11:00,14.389,14.504,14.347,14.504,450000.0
2007-11-22 18:12:00,14.469,14.529,14.438,14.439,400000.0
2007-11-22 18:13:00,14.376,14.505,14.376,14.424,350000.0
2007-11-22 18:14:00,14.471,14.471,14.438,14.449,300000.0
2007-11-22 18:15:00,14.435,14.514,14.393,14.429,350000.0
2007-11-22 18:16:00,14.433,14.509,14.393,14.411,350000.0
2007-11-22 18:17:00,14.39,14.482,14.372,14.459,500000.0
2007-11-22 18:18:00,14.389,14.483,14.371,14.445,500000.0
2007-11-22 18:19:00,14.375,14.514,14.375,14.406,300000.0
2007-11-22 18:20:00,14.399,14.523,14.399,14.491,400000.0
2007-11-22 18:22:00,14.388,14.43,14.388,14.39,150000.0
2007-11-22 18:23:00,14.429,14.519,14.389,14.463,350000.0
2007-11-22 18:24:00,14.493,14.493,14.379,14.444,450000.0
2007-11-22 18:26:00,14.489,14.489,14.35,14.378,500000.0
2007-11-22 18:28:00,14.398,14.514,14.394,14.485,250000.0
2007-11-22 18:29:00,14.489,14.489,14.341,14.443,500000.0
2007-11-22 18:30:00,14.484,14.495,14.417,14.467,500000.0
2007-11-22 18:31:00,14.471,14.515,14.358,14.515,350000.0
2007-11-22 18:32:00,14.373,14.483,14.373,14.444,350000.0
2007-11-22 18:34:00,14.504,14.504,14.421,14.446,350000.0
2007-11-22 18:35:00,14.48,14.493,14.358,14.409,400000.0
2007-11-22 18:38:00,14.477,14.477,14.343,14.392,500000.0
2007-11-22 18:39:00,14.476,14.479,14.371,14.455,400000.0
2007-11-22 18:40:00,14.418,14.483,14.368,14.469,450000.0
2007-11-22 18:41:00,14.461,14.488,14.368,14.368,450000.0
2007-11-22 18:42:00,14.348,14.481,14.348,14.446,350000.0
2007-11-22 18:44:00,14.384,14.457,14.384,14.457,250000.0
2007-11-22 18:45:00,14.513,14.513,14.422,14.453,350000.0
2007-11-22 18:46:00,14.394,14.49,14.394,14.471,450000.0
2007-11-22 18:47:00,14.452,14.494,14.357,14.436,350000.0
2007-11-22 18:48:00,14.491,14.531,14.39,14.496,350000.0
2007-11-22 18:49:00,14.506,14.506,14.382,14.421,400000.0
2007-11-22 18:50:00,14.466,14.49,14.402,14.402,350000.0
2007-11-22 18:52:00,14.468,14.51,14.38,14.462,350000.0
2007-11-22 18:53:00,14.466,14.528,14.385,14.528,400000.0
2007-11-22 18:54:00,14.454,14.457,14.377,14.448,450000.0
2007-11-22 18:55:00,14.399,14.489,14.382,14.489,400000.0
2007-11-22 18:56:00,14.38,14.479,14.38,14.399,500000.0
2007-11-22 18:57:00,14.474,14.538,14.429,14.472,300000.0
2007-11-22 18:59:00,14.517,14.517,14.394,14.448,350000.0
2007-11-22 19:00:00,14.445,14.5,14.339,14.373,350000.0
2007-11-22 19:02:00,14.418,14.503,14.368,14.41,500000.0
2007-11-22 19:03:00,14.444,14.483,14.361,14.468,500000.0
2007-11-22 19:04:00,14.446,14.502,14.361,14.443,550000.0
2007-11-22 19:07:00,14.461,14.483,14.366,14.366,300000.0
2007-11-22 19:08:00,14.419,14.479,14.384,14.384,450000.0
2007-11-22 19:09:00,14.51,14.525,14.442,14.442,350000.0
2007-11-22 19:10:00,14.508,14.508,14.403,14.414,550000.0
2007-11-22 19:11:00,14.419,14.443,14.378,14.378,450000.0
2007-11-22 19:12:00,14.457,14.499,14.36,14.499,500000.0
2007-11-22 19:16:00,14.363,14.461,14.363,14.456,400000.0
2007-11-22 19:18:00,14.386,14.488,14.36,14.368,500000.0
2007-11-22 19:19:00,14.47,14.531,14.416,14.435,450000.0
2007-11-22 19:20:00,14.419,14.514,14.38,14.476,500000.0
2007-11-22 19:21:00,14.463,14.496,14.389,14.423,500000.0
2007-11-22 19:23:00,14.492,14.492,14.405,14.458,350000.0
2007-11-22 19:24:00,14.535,14.537,14.437,14.459,350000.0
2007-11-22 19:25:00,14.478,14.504,14.358,14.358,400000.0
2007-11-22 19:27:00,14.472,14.513,14.422,14.422,250000.0
2007-11-22 19:28:00,14.457,14.538,14.449,14.506,400000.0
2007-11-22 19:30:00,14.529,14.529,14.378,14.521,400000.0
2007-11-22 19:31:00,14.378,14.483,14.361,14.361,500000.0
2007-11-22 19:32:00,14.453,14.504,14.402,14.461,550000.0
2007-11-22 19:33:00,14.499,14.504,14.378,14.378,400000.0
2007-11-22 19:35:00,14.474,14.508,14.446,14.446,150000.0
2007-11-22 19:36:00,14.461,14.501,14.381,14.467,300000.0
2007-11-22 19:37:00,14.486,14.486,14.337,14.388,450000.0
2007-11-22 19:38:00,14.346,14.494,14.337,14.429,500000.0
2007-11-22 19:39:00,14.503,14.503,14.372,14.42,350000.0
2007-11-22 19:40:00,14.41,14.524,14.398,14.426,400000.0
2007-11-22 19:41:00,14.438,14.516,14.388,14.388,550000.0
2007-11-22 19:42:00,14.441,14.559,14.426,14.483,350000.0
2007-11-22 19:43:00,14.417,14.538,14.396,14.396,500000.0
2007-11-22 19:44:00,14.487,14.487,14.396,14.448,500000.0
2007-11-22 19:45:00,14.391,14.501,14.366,14.413,400000.0
2007-11-22 19:46:00,14.456,14.514,14.39,14.514,350000.0
2007-11-22 19:47:00,14.367,14.491,14.367,14.464,500000.0
2007-11-22 19:48:00,14.404,14.497,14.404,14.469,400000.0
2007-11-22 19:49:00,14.485,14.495,14.383,14.488,400000.0
2007-11-22 19:50:00,14.422,14.531,14.404,14.41,550000.0
2007-11-22 19:51:00,14.438,14.502,14.363,14.363,450000.0
2007-11-22 19:52:00,14.457,14.467,14.387,14.398,350000.0
2007-11-22 19:53:00,14.521,14.524,14.381,14.402,400000.0
2007-11-22 19:54:00,14.454,14.518,14.444,14.503,250000.0
2007-11-22 19:55:00,14.553,14.568,14.456,14.519,450000.0
2007-11-22 19:56:00,14.449,14.496,14.414,14.461,300000.0
2007-11-22 19:57:00,14.374,14.504,14.374,14.493,250000.0
2007-11-22 19:58:00,14.351,14.493,14.351,14.384,350000.0
2007-11-22 19:59:00,14.521,14.521,14.374,14.5,550000.0
2007-11-22 20:00:00,14.485,14.521,14.375,14.397,700000.0
2007-11-22 20:02:00,14.438,14.466,14.373,14.439,300000.0
2007-11-22 20:04:00,14.483,14.496,14.412,14.491,350000.0
2007-11-22 20:05:00,14.456,14.497,14.429,14.465,300000.0
2007-11-22 20:06:00,14.424,14.518,14.391,14.452,400000.0
2007-11-22 20:07:00,14.398,14.489,14.398,14.483,350000.0
2007-11-22 20:08:00,14.51,14.51,14.371,14.509,500000.0
2007-11-22 20:09:00,14.39,14.495,14.356,14.41,700000.0
2007-11-22 20:10:00,14.493,14.519,14.437,14.477,500000.0
2007-11-22 20:11:00,14.471,14.498,14.392,14.439,450000.0
2007-11-22 20:13:00,14.374,14.428,14.339,14.395,350000.0
2007-11-22 20:15:00,14.486,14.486,14.365,14.449,350000.0
2007-11-22 20:16:00,14.469,14.536,14.428,14.522,550000.0
2007-11-22 20:17:00,14.4,14.536,14.4,14.445,400000.0
2007-11-22 20:18:00,14.394,14.48,14.394,14.479,250000.0
2007-11-22 20:19:00,14.488,14.518,14.383,14.498,500000.0
2007-11-22 20:20:00,14.515,14.515,14.442,14.499,350000.0
2007-11-22 20:21:00,14.451,14.509,14.415,14.415,350000.0
2007-11-22 20:22:00,14.492,14.492,14.334,14.349,400000.0
2007-11-22 20:23:00,14.508,14.508,14.387,14.387,400000.0
2007-11-22 20:24:00,14.464,14.464,14.464,14.464,50000.0
2007-11-22 20:25:00,14.489,14.541,14.405,14.541,250000.0
2007-11-22 20:26:00,14.431,14.545,14.399,14.545,300000.0
2007-11-22 20:27:00,14.461,14.551,14.426,14.536,400000.0
2007-11-22 20:28:00,14.408,14.532,14.408,14.489,300000.0
2007-11-22 20:29:00,14.464,14.464,14.427,14.427,100000.0
2007-11-22 20:30:00,14.445,14.572,14.445,14.531,400000.0
2007-11-22 20:31:00,14.465,14.493,14.372,14.425,400000.0
2007-11-22 20:34:00,14.486,14.496,14.412,14.412,350000.0
2007-11-22 20:37:00,14.486,14.486,14.363,14.473,250000.0
2007-11-22 20:40:00,14.511,14.511,14.349,14.349,350000.0
2007-11-22 20:41:00,14.516,14.516,14.44,14.44,100000.0
2007-11-22 20:42:00,14.487,14.487,14.385,14.385,150000.0
2007-11-22 20:45:00,14.455,14.554,14.422,14.48,250000.0
2007-11-22 20:46:00,14.5,14.5,14.426,14.49,250000.0
2007-11-22 20:49:00,14.463,14.503,14.416,14.495,350000.0
2007-11-22 20:50:00,14.429,14.479,14.429,14.439,300000.0
2007-11-22 20:54:00,14.457,14.495,14.457,14.487,250000.0
2007-11-22 20:55:00,14.402,14.51,14.402,14.466,150000.0
2007-11-22 20:57:00,14.52,14.523,14.473,14.52,350000.0
2007-11-22 20:58:00,14.474,14.494,14.377,14.494,150000.0
2007-11-22 20:59:00,14.49,14.523,14.392,14.478,450000.0
2007-11-22 21:00:00,14.481,14.511,14.385,14.511,350000.0
2007-11-22 21:02:00,14.533,14.563,14.445,14.495,450000.0
2007-11-22 21:04:00,14.499,14.499,14.393,14.465,450000.0
2007-11-22 21:05:00,14.409,14.409,14.409,14.409,50000.0
2007-11-22 21:10:00,14.436,14.488,14.436,14.488,100000.0
2007-11-22 21:16:00,14.478,14.532,14.459,14.471,250000.0
2007-11-22 21:17:00,14.439,14.477,14.439,14.477,100000.0
2007-11-22 21:18:00,14.439,14.439,14.403,14.403,100000.0
2007-11-22 21:20:00,14.401,14.525,14.401,14.467,400000.0
2007-11-22 21:21:00,14.463,14.463,14.407,14.407,100000.0
2007-11-22 21:22:00,14.425,14.46,14.425,14.436,200000.0
2007-11-22 21:30:00,14.495,14.502,14.423,14.492,300000.0
2007-11-22 21:31:00,14.487,14.514,14.386,14.442,350000.0
2007-11-22 21:35:00,14.499,14.499,14.393,14.465,450000.0
2007-11-22 21:39:00,14.534,14.534,14.432,14.432,350000.0
2007-11-22 21:40:00,14.458,14.556,14.452,14.452,300000.0
2007-11-22 21:42:00,14.42,14.474,14.42,14.474,100000.0
2007-11-22 21:47:00,14.472,14.472,14.354,14.43,450000.0
2007-11-22 21:49:00,14.479,14.479,14.373,14.445,450000.0
2007-11-22 21:50:00,14.485,14.485,14.37,14.426,200000.0
2007-11-22 21:52:00,14.471,14.52,14.407,14.421,350000.0
2007-11-22 21:53:00,14.378,14.391,14.37,14.384,200000.0
2007-11-22 21:57:00,14.506,14.506,14.461,14.461,100000.0
2007-11-22 22:00:00,14.464,14.464,14.464,14.464,50000.0
2007-11-22 22:01:00,14.531,14.531,14.395,14.395,250000.0
2007-11-22 22:02:00,14.484,14.484,14.484,14.484,50000.0
2007-11-22 22:05:00,14.385,14.432,14.385,14.431,150000.0
2007-11-22 22:06:00,14.513,14.513,14.429,14.497,200000.0
2007-11-22 22:07:00,14.491,14.491,14.402,14.402,150000.0
2007-11-22 22:10:00,14.501,14.524,14.411,14.48,450000.0
2007-11-22 22:14:00,14.504,14.504,14.398,14.47,450000.0
2007-11-22 22:15:00,14.458,14.458,14.424,14.424,100000.0
2007-11-22 22:17:00,14.449,14.465,14.449,14.465,100000.0
2007-11-22 22:19:00,14.467,14.467,14.4,14.459,350000.0
2007-11-22 22:20:00,14.429,14.524,14.406,14.429,400000.0
2007-11-22 22:23:00,14.496,14.507,14.401,14.47,450000.0
2007-11-22 22:25:00,14.494,14.494,14.372,14.442,450000.0
2007-11-22 22:26:00,14.474,14.474,14.474,14.474,50000.0
2007-11-22 22:28:00,14.489,14.489,14.383,14.455,450000.0
2007-11-22 22:30:00,14.487,14.497,14.391,14.462,450000.0
2007-11-22 22:33:00,14.491,14.491,14.375,14.45,450000.0
2007-11-22 22:34:00,14.484,14.484,14.484,14.484,50000.0
2007-11-22 22:35:00,14.411,14.529,14.411,14.506,200000.0
2007-11-22 22:37:00,14.498,14.498,14.446,14.446,150000.0
2007-11-22 22:40:00,14.455,14.455,14.455,14.455,50000.0
2007-11-22 22:44:00,14.481,14.481,14.363,14.44,450000.0
2007-11-22 22:48:00,14.504,14.504,14.398,14.47,450000.0
2007-11-22 22:50:00,14.479,14.479,14.373,14.445,450000.0
2007-11-22 22:54:00,14.434,14.534,14.416,14.465,400000.0
2007-11-22 22:56:00,14.473,14.514,14.461,14.506,350000.0
2007-11-22 22:57:00,14.509,14.523,14.472,14.523,400000.0
2007-11-22 22:59:00,14.5,14.508,14.421,14.423,300000.0
2007-11-22 23:00:00,14.49,14.49,14.49,14.49,50000.0
2007-11-22 23:01:00,14.415,14.49,14.415,14.486,150000.0
2007-11-22 23:08:00,14.495,14.512,14.401,14.465,450000.0
2007-11-22 23:10:00,14.469,14.469,14.363,14.435,450000.0
2007-11-22 23:20:00,14.478,14.483,14.368,14.483,350000.0
2007-11-22 23:24:00,14.472,14.472,14.353,14.43,450000.0
2007-11-22 23:26:00,14.391,14.514,14.391,14.514,200000.0
2007-11-22 23:30:00,14.424,14.474,14.424,14.474,100000.0
2007-11-22 23:31:00,14.442,14.499,14.442,14.499,100000.0
2007-11-22 23:32:00,14.429,14.429,14.385,14.385,100000.0
2007-11-22 23:33:00,14.444,14.495,14.418,14.418,150000.0
2007-11-22 23:34:00,14.419,14.504,14.413,14.447,400000.0
2007-11-22 23:37:00,14.485,14.485,14.369,14.435,450000.0
2007-11-22 23:38:00,14.388,14.388,14.388,14.388,50000.0
2007-11-22 23:40:00,14.469,14.469,14.363,14.435,450000.0
2007-11-22 23:50:00,14.469,14.469,14.363,14.435,450000.0
2007-11-22 23:52:00,14.523,14.523,14.411,14.519,350000.0
2007-11-23 00:00:00,14.489,14.489,14.366,14.435,450000.0
2007-11-23 00:02:00,14.41,14.499,14.41,14.499,100000.0
2007-11-23 00:05:00,14.426,14.519,14.426,14.519,100000.0
2007-11-23 00:07:00,14.496,14.515,14.404,14.47,450000.0
2007-11-23 00:10:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 00:11:00,14.434,14.474,14.434,14.474,150000.0
2007-11-23 00:12:00,14.472,14.472,14.353,14.43,450000.0
2007-11-23 00:14:00,14.462,14.462,14.378,14.378,100000.0
2007-11-23 00:15:00,14.521,14.521,14.415,14.487,450000.0
2007-11-23 00:16:00,14.507,14.507,14.397,14.397,100000.0
2007-11-23 00:17:00,14.5,14.5,14.412,14.412,200000.0
2007-11-23 00:20:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 00:30:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 00:32:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 00:33:00,14.467,14.47,14.385,14.385,500000.0
2007-11-23 00:40:00,14.504,14.504,14.427,14.427,150000.0
2007-11-23 00:50:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 01:00:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 01:10:00,14.428,14.534,14.428,14.451,450000.0
2007-11-23 01:12:00,14.534,14.534,14.426,14.509,150000.0
2007-11-23 01:13:00,14.549,14.549,14.549,14.549,50000.0
2007-11-23 01:14:00,14.417,14.529,14.399,14.529,450000.0
2007-11-23 01:20:00,14.444,14.499,14.444,14.499,100000.0
2007-11-23 01:30:00,14.499,14.499,14.393,14.465,450000.0
2007-11-23 01:32:00,14.479,14.479,14.373,14.445,450000.0
2007-11-23 01:37:00,14.451,14.451,14.451,14.451,50000.0
2007-11-23 01:40:00,14.4,14.4,14.399,14.399,100000.0
2007-11-23 01:47:00,14.491,14.533,14.412,14.511,450000.0
2007-11-23 01:50:00,14.443,14.466,14.443,14.466,100000.0
2007-11-23 01:51:00,14.443,14.443,14.346,14.349,150000.0
2007-11-23 01:55:00,14.405,14.528,14.375,14.484,500000.0
2007-11-23 01:58:00,14.483,14.483,14.355,14.355,100000.0
2007-11-23 02:00:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 02:02:00,14.504,14.504,14.398,14.47,450000.0
2007-11-23 02:03:00,14.479,14.479,14.418,14.418,200000.0
2007-11-23 02:05:00,14.413,14.507,14.413,14.507,200000.0
2007-11-23 02:06:00,14.403,14.493,14.403,14.493,150000.0
2007-11-23 02:09:00,14.479,14.524,14.414,14.465,550000.0
2007-11-23 02:10:00,14.469,14.469,14.469,14.469,50000.0
2007-11-23 02:11:00,14.494,14.494,14.475,14.475,100000.0
2007-11-23 02:12:00,14.499,14.499,14.499,14.499,50000.0
2007-11-23 02:13:00,14.496,14.529,14.496,14.529,150000.0
2007-11-23 02:15:00,14.428,14.464,14.428,14.464,150000.0
2007-11-23 02:16:00,14.527,14.527,14.451,14.452,250000.0
2007-11-23 02:17:00,14.363,14.495,14.363,14.418,200000.0
2007-11-23 02:18:00,14.433,14.494,14.397,14.397,200000.0
2007-11-23 02:20:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 02:27:00,14.494,14.494,14.376,14.442,450000.0
2007-11-23 02:28:00,14.407,14.505,14.407,14.452,200000.0
2007-11-23 02:30:00,14.479,14.479,14.373,14.445,450000.0
2007-11-23 02:31:00,14.377,14.47,14.377,14.47,100000.0
2007-11-23 02:34:00,14.479,14.479,14.373,14.445,450000.0
2007-11-23 02:40:00,14.479,14.479,14.373,14.445,450000.0
2007-11-23 02:41:00,14.482,14.496,14.482,14.496,100000.0
2007-11-23 02:42:00,14.484,14.484,14.449,14.449,100000.0
2007-11-23 02:43:00,14.509,14.509,14.509,14.509,50000.0
2007-11-23 02:44:00,14.502,14.502,14.5,14.5,150000.0
2007-11-23 02:50:00,14.464,14.514,14.463,14.491,300000.0
2007-11-23 02:51:00,14.42,14.538,14.419,14.505,350000.0
2007-11-23 02:52:00,14.492,14.514,14.492,14.514,100000.0
2007-11-23 02:57:00,14.499,14.499,14.393,14.465,450000.0
2007-11-23 02:58:00,14.419,14.47,14.419,14.47,100000.0
2007-11-23 03:00:00,14.479,14.479,14.373,14.445,450000.0
2007-11-23 03:04:00,14.401,14.528,14.401,14.528,100000.0
2007-11-23 03:09:00,14.462,14.537,14.396,14.494,550000.0
2007-11-23 03:10:00,14.513,14.513,14.423,14.463,200000.0
2007-11-23 03:11:00,14.514,14.518,14.514,14.518,100000.0
2007-11-23 03:12:00,14.53,14.53,14.46,14.524,200000.0
2007-11-23 03:17:00,14.5,14.5,14.388,14.466,450000.0
2007-11-23 03:20:00,14.489,14.489,14.383,14.455,450000.0
2007-11-23 03:22:00,14.525,14.525,14.392,14.392,350000.0
2007-11-23 03:23:00,14.516,14.524,14.464,14.519,450000.0
2007-11-23 03:24:00,14.485,14.509,14.403,14.475,600000.0
2007-11-23 03:25:00,14.513,14.559,14.468,14.495,350000.0
2007-11-23 03:26:00,14.569,14.569,14.509,14.509,100000.0
2007-11-23 03:27:00,14.52,14.541,14.52,14.541,100000.0
2007-11-23 03:28:00,14.575,14.575,14.558,14.558,100000.0
2007-11-23 03:29:00,14.469,14.578,14.469,14.536,200000.0
2007-11-23 03:30:00,14.508,14.548,14.504,14.504,250000.0
2007-11-23 03:31:00,14.542,14.57,14.542,14.57,100000.0
2007-11-23 03:34:00,14.448,14.448,14.448,14.448,50000.0
2007-11-23 03:35:00,14.532,14.656,14.532,14.623,250000.0
2007-11-23 03:36:00,14.538,14.603,14.491,14.491,250000.0
2007-11-23 03:37:00,14.524,14.567,14.524,14.567,100000.0
2007-11-23 03:38:00,14.491,14.569,14.463,14.535,500000.0
2007-11-23 03:39:00,14.555,14.617,14.537,14.617,150000.0
2007-11-23 03:40:00,14.581,14.581,14.504,14.563,250000.0
2007-11-23 03:41:00,14.61,14.615,14.495,14.581,400000.0
2007-11-23 03:42:00,14.541,14.608,14.498,14.59,200000.0
2007-11-23 03:43:00,14.533,14.6,14.495,14.561,500000.0
2007-11-23 03:44:00,14.511,14.596,14.473,14.596,150000.0
2007-11-23 03:45:00,14.556,14.618,14.556,14.583,250000.0
2007-11-23 03:46:00,14.516,14.625,14.484,14.625,300000.0
2007-11-23 03:47:00,14.521,14.588,14.521,14.529,150000.0
2007-11-23 03:48:00,14.51,14.624,14.5,14.528,350000.0
2007-11-23 03:49:00,14.524,14.604,14.461,14.604,700000.0
2007-11-23 03:50:00,14.475,14.615,14.475,14.524,350000.0
2007-11-23 03:52:00,14.509,14.593,14.509,14.563,150000.0
2007-11-23 03:53:00,14.59,14.62,14.487,14.62,550000.0
2007-11-23 03:54:00,14.575,14.661,14.55,14.564,250000.0
2007-11-23 03:55:00,14.6,14.632,14.56,14.56,150000.0
2007-11-23 03:56:00,14.596,14.596,14.596,14.596,50000.0
2007-11-23 03:59:00,14.575,14.638,14.538,14.538,250000.0
2007-11-23 04:00:00,14.584,14.628,14.584,14.628,100000.0
2007-11-23 04:02:00,14.539,14.589,14.539,14.589,100000.0
2007-11-23 04:05:00,14.66,14.671,14.541,14.596,550000.0
2007-11-23 04:06:00,14.603,14.648,14.572,14.607,350000.0
2007-11-23 04:07:00,14.524,14.611,14.524,14.611,200000.0
2007-11-23 04:08:00,14.649,14.649,14.565,14.611,150000.0
2007-11-23 04:09:00,14.637,14.666,14.533,14.619,200000.0
2007-11-23 04:10:00,14.577,14.581,14.528,14.573,250000.0
2007-11-23 04:11:00,14.629,14.629,14.629,14.629,50000.0
2007-11-23 04:12:00,14.528,14.629,14.521,14.548,300000.0
2007-11-23 04:13:00,14.642,14.652,14.537,14.594,350000.0
2007-11-23 04:14:00,14.566,14.648,14.56,14.566,350000.0
2007-11-23 04:15:00,14.609,14.637,14.544,14.635,200000.0
2007-11-23 04:16:00,14.673,14.673,14.582,14.582,150000.0
2007-11-23 04:18:00,14.644,14.644,14.523,14.595,450000.0
2007-11-23 04:19:00,14.609,14.642,14.609,14.642,100000.0
2007-11-23 04:20:00,14.587,14.62,14.531,14.586,400000.0
2007-11-23 04:22:00,14.567,14.673,14.567,14.673,150000.0
2007-11-23 04:23:00,14.63,14.63,14.63,14.63,50000.0
2007-11-23 04:25:00,14.646,14.646,14.535,14.612,350000.0
2007-11-23 04:26:00,14.653,14.653,14.527,14.539,300000.0
2007-11-23 04:27:00,14.565,14.705,14.565,14.574,500000.0
2007-11-23 04:28:00,14.554,14.668,14.554,14.668,250000.0
2007-11-23 04:29:00,14.642,14.644,14.595,14.595,450000.0
2007-11-23 04:30:00,14.521,14.651,14.521,14.573,450000.0
2007-11-23 04:32:00,14.616,14.623,14.543,14.623,350000.0
2007-11-23 04:33:00,14.658,14.658,14.533,14.615,200000.0
2007-11-23 04:34:00,14.635,14.673,14.542,14.607,650000.0
2007-11-23 04:35:00,14.642,14.642,14.638,14.638,100000.0
2007-11-23 04:37:00,14.629,14.629,14.509,14.576,450000.0
2007-11-23 04:39:00,14.538,14.637,14.536,14.625,250000.0
2007-11-23 04:40:00,14.619,14.619,14.513,14.585,450000.0
2007-11-23 04:41:00,14.628,14.628,14.591,14.591,150000.0
2007-11-23 04:42:00,14.62,14.634,14.547,14.547,150000.0
2007-11-23 04:43:00,14.567,14.655,14.567,14.655,150000.0
2007-11-23 04:50:00,14.611,14.621,14.611,14.621,100000.0
2007-11-23 04:53:00,14.669,14.669,14.55,14.621,400000.0
2007-11-23 04:55:00,14.562,14.671,14.562,14.671,150000.0
2007-11-23 04:57:00,14.644,14.644,14.538,14.61,450000.0
2007-11-23 04:58:00,14.624,14.624,14.588,14.588,100000.0
2007-11-23 05:00:00,14.59,14.59,14.59,14.59,50000.0
2007-11-23 05:01:00,14.582,14.675,14.552,14.644,400000.0
2007-11-23 05:02:00,14.616,14.616,14.537,14.568,250000.0
2007-11-23 05:03:00,14.541,14.639,14.541,14.585,200000.0
2007-11-23 05:05:00,14.639,14.639,14.562,14.562,100000.0
2007-11-23 05:06:00,14.649,14.649,14.543,14.615,500000.0
2007-11-23 05:09:00,14.6,14.634,14.549,14.549,250000.0
2007-11-23 05:10:00,14.619,14.619,14.513,14.585,450000.0
2007-11-23 05:11:00,14.554,14.639,14.554,14.588,400000.0
2007-11-23 05:13:00,14.648,14.668,14.648,14.668,200000.0
2007-11-23 05:14:00,14.672,14.672,14.669,14.669,100000.0
2007-11-23 05:15:00,14.591,14.727,14.579,14.665,550000.0
2007-11-23 05:16:00,14.568,14.67,14.568,14.655,350000.0
2007-11-23 05:17:00,14.634,14.64,14.487,14.548,500000.0
2007-11-23 05:18:00,14.646,14.646,14.534,14.622,250000.0
2007-11-23 05:20:00,14.629,14.629,14.536,14.536,100000.0
2007-11-23 05:21:00,14.537,14.649,14.519,14.649,450000.0
2007-11-23 05:22:00,14.565,14.692,14.542,14.647,500000.0
2007-11-23 05:23:00,14.545,14.647,14.545,14.647,150000.0
2007-11-23 05:24:00,14.661,14.661,14.525,14.646,250000.0
2007-11-23 05:25:00,14.537,14.537,14.537,14.537,50000.0
2007-11-23 05:26:00,14.662,14.662,14.551,14.551,350000.0
2007-11-23 05:27:00,14.578,14.578,14.567,14.567,100000.0
2007-11-23 05:28:00,14.579,14.692,14.565,14.661,400000.0
2007-11-23 05:29:00,14.56,14.658,14.548,14.622,300000.0
2007-11-23 05:30:00,14.554,14.621,14.542,14.621,200000.0
2007-11-23 05:31:00,14.569,14.598,14.551,14.551,200000.0
2007-11-23 05:35:00,14.641,14.669,14.569,14.669,250000.0
2007-11-23 05:36:00,14.549,14.635,14.546,14.546,200000.0
2007-11-23 05:38:00,14.634,14.634,14.528,14.6,450000.0
2007-11-23 05:40:00,14.528,14.604,14.51,14.561,300000.0
2007-11-23 05:42:00,14.671,14.671,14.589,14.603,200000.0
2007-11-23 05:45:00,14.609,14.611,14.604,14.611,150000.0
2007-11-23 05:46:00,14.578,14.662,14.544,14.578,300000.0
2007-11-23 05:49:00,14.576,14.667,14.576,14.667,200000.0
2007-11-23 05:50:00,14.607,14.607,14.583,14.583,100000.0
2007-11-23 05:53:00,14.627,14.658,14.621,14.621,300000.0
2007-11-23 05:54:00,14.652,14.652,14.546,14.637,150000.0
2007-11-23 05:55:00,14.566,14.666,14.566,14.625,250000.0
2007-11-23 05:58:00,14.553,14.662,14.551,14.628,350000.0
2007-11-23 05:59:00,14.638,14.638,14.635,14.636,150000.0
2007-11-23 06:00:00,14.58,14.676,14.58,14.676,100000.0
2007-11-23 06:01:00,14.574,14.574,14.574,14.574,50000.0
2007-11-23 06:02:00,14.651,14.651,14.589,14.589,100000.0
2007-11-23 06:03:00,14.676,14.676,14.548,14.597,300000.0
2007-11-23 06:05:00,14.638,14.707,14.59,14.602,250000.0
2007-11-23 06:06:00,14.582,14.679,14.53,14.614,650000.0
2007-11-23 06:07:00,14.58,14.681,14.538,14.538,600000.0
2007-11-23 06:08:00,14.586,14.668,14.543,14.642,400000.0
2007-11-23 06:09:00,14.576,14.604,14.576,14.604,150000.0
2007-11-23 06:10:00,14.656,14.664,14.56,14.628,450000.0
2007-11-23 06:12:00,14.602,14.641,14.602,14.621,200000.0
2007-11-23 06:15:00,14.567,14.567,14.567,14.567,50000.0
2007-11-23 06:16:00,14.584,14.639,14.584,14.639,200000.0
2007-11-23 06:20:00,14.543,14.631,14.543,14.631,100000.0
2007-11-23 06:21:00,14.561,14.638,14.561,14.638,100000.0
2007-11-23 06:22:00,14.676,14.676,14.579,14.579,200000.0
2007-11-23 06:23:00,14.594,14.687,14.571,14.677,250000.0
2007-11-23 06:24:00,14.542,14.654,14.542,14.654,100000.0
2007-11-23 06:25:00,14.528,14.625,14.516,14.516,150000.0
2007-11-23 06:29:00,14.527,14.631,14.51,14.577,250000.0
2007-11-23 06:30:00,14.566,14.675,14.55,14.566,600000.0
2007-11-23 06:31:00,14.52,14.644,14.52,14.6,400000.0
2007-11-23 06:32:00,14.498,14.553,14.493,14.553,200000.0
2007-11-23 06:33:00,14.591,14.611,14.468,14.499,400000.0
2007-11-23 06:36:00,14.544,14.606,14.544,14.553,200000.0
2007-11-23 06:37:00,14.57,14.631,14.569,14.569,150000.0
2007-11-23 06:40:00,14.526,14.639,14.509,14.563,350000.0
2007-11-23 06:43:00,14.609,14.609,14.503,14.575,450000.0
2007-11-23 06:45:00,14.52,14.627,14.52,14.627,350000.0
2007-11-23 06:48:00,14.532,14.594,14.532,14.568,250000.0
2007-11-23 06:49:00,14.599,14.602,14.53,14.533,400000.0
2007-11-23 06:50:00,14.483,14.587,14.47,14.587,300000.0
2007-11-23 06:52:00,14.598,14.639,14.503,14.503,300000.0
2007-11-23 06:55:00,14.586,14.622,14.483,14.594,450000.0
2007-11-23 06:56:00,14.487,14.569,14.487,14.569,100000.0
2007-11-23 06:57:00,14.639,14.639,14.639,14.639,50000.0
2007-11-23 06:59:00,14.517,14.627,14.516,14.574,400000.0
2007-11-23 07:00:00,14.498,14.615,14.498,14.538,500000.0
2007-11-23 07:01:00,14.525,14.636,14.523,14.523,400000.0
2007-11-23 07:02:00,14.536,14.586,14.482,14.494,300000.0
2007-11-23 07:03:00,14.566,14.566,14.446,14.523,450000.0
2007-11-23 07:04:00,14.478,14.557,14.478,14.527,150000.0
2007-11-23 07:05:00,14.551,14.561,14.482,14.53,250000.0
2007-11-23 07:06:00,14.585,14.585,14.447,14.447,300000.0
2007-11-23 07:07:00,14.534,14.612,14.509,14.612,300000.0
2007-11-23 07:08:00,14.561,14.574,14.427,14.483,550000.0
2007-11-23 07:09:00,14.528,14.59,14.446,14.523,500000.0
2007-11-23 07:10:00,14.486,14.59,14.473,14.555,350000.0
2007-11-23 07:11:00,14.478,14.583,14.447,14.483,600000.0
2007-11-23 07:12:00,14.591,14.651,14.526,14.551,300000.0
2007-11-23 07:13:00,14.428,14.595,14.428,14.593,350000.0
2007-11-23 07:14:00,14.512,14.576,14.481,14.572,450000.0
2007-11-23 07:15:00,14.551,14.584,14.464,14.562,250000.0
2007-11-23 07:16:00,14.496,14.565,14.471,14.522,500000.0
2007-11-23 07:19:00,14.471,14.598,14.471,14.489,550000.0
2007-11-23 07:20:00,14.559,14.59,14.441,14.494,350000.0
2007-11-23 07:21:00,14.544,14.575,14.437,14.47,350000.0
2007-11-23 07:22:00,14.49,14.591,14.488,14.549,350000.0
2007-11-23 07:23:00,14.581,14.581,14.529,14.529,100000.0
2007-11-23 07:24:00,14.573,14.573,14.548,14.554,150000.0
2007-11-23 07:25:00,14.515,14.586,14.489,14.586,400000.0
2007-11-23 07:26:00,14.505,14.573,14.474,14.552,350000.0
2007-11-23 07:28:00,14.518,14.562,14.448,14.515,450000.0
2007-11-23 07:29:00,14.484,14.597,14.43,14.597,400000.0
2007-11-23 07:30:00,14.549,14.632,14.484,14.546,550000.0
2007-11-23 07:31:00,14.62,14.62,14.524,14.578,300000.0
2007-11-23 07:32:00,14.606,14.622,14.48,14.492,350000.0
2007-11-23 07:33:00,14.546,14.57,14.464,14.568,400000.0
2007-11-23 07:34:00,14.564,14.578,14.482,14.549,350000.0
2007-11-23 07:36:00,14.524,14.581,14.524,14.526,250000.0
2007-11-23 07:37:00,14.533,14.588,14.503,14.588,350000.0
2007-11-23 07:38:00,14.582,14.582,14.495,14.565,400000.0
2007-11-23 07:39:00,14.612,14.621,14.502,14.617,400000.0
2007-11-23 07:40:00,14.541,14.576,14.504,14.576,350000.0
2007-11-23 07:41:00,14.523,14.634,14.512,14.512,550000.0
2007-11-23 07:42:00,14.5,14.611,14.498,14.541,550000.0
2007-11-23 07:43:00,14.571,14.601,14.488,14.57,450000.0
2007-11-23 07:44:00,14.562,14.627,14.52,14.627,350000.0
2007-11-23 07:45:00,14.526,14.609,14.447,14.482,400000.0
2007-11-23 07:46:00,14.498,14.602,14.498,14.551,400000.0
2007-11-23 07:47:00,14.535,14.575,14.469,14.472,350000.0
2007-11-23 07:48:00,14.489,14.596,14.481,14.481,250000.0
2007-11-23 07:49:00,14.549,14.626,14.486,14.524,350000.0
2007-11-23 07:50:00,14.593,14.593,14.474,14.531,450000.0
2007-11-23 07:51:00,14.48,14.591,14.453,14.531,450000.0
2007-11-23 07:52:00,14.563,14.643,14.502,14.589,450000.0
2007-11-23 07:53:00,14.54,14.604,14.493,14.554,450000.0
2007-11-23 07:54:00,14.562,14.579,14.465,14.499,400000.0
2007-11-23 07:55:00,14.489,14.598,14.484,14.598,500000.0
2007-11-23 07:56:00,14.497,14.586,14.477,14.586,450000.0
2007-11-23 07:57:00,14.494,14.52,14.463,14.463,250000.0
2007-11-23 07:58:00,14.483,14.586,14.483,14.525,350000.0
2007-11-23 07:59:00,14.614,14.63,14.515,14.551,450000.0
2007-11-23 08:00:00,14.534,14.662,14.534,14.599,500000.0
2007-11-23 08:01:00,14.624,14.653,14.583,14.616,300000.0
2007-11-23 08:02:00,14.45,14.615,14.434,14.615,400000.0
2007-11-23 08:03:00,14.613,14.613,14.505,14.548,250000.0
2007-11-23 08:04:00,14.587,14.641,14.515,14.535,450000.0
2007-11-23 08:05:00,14.646,14.672,14.601,14.621,450000.0
2007-11-23 08:06:00,14.589,14.628,14.509,14.509,250000.0
2007-11-23 08:07:00,14.606,14.69,14.549,14.628,500000.0
2007-11-23 08:08:00,14.543,14.623,14.506,14.623,500000.0
2007-11-23 08:09:00,14.556,14.661,14.522,14.628,550000.0
2007-11-23 08:10:00,14.558,14.621,14.548,14.579,350000.0
2007-11-23 08:11:00,14.543,14.611,14.502,14.611,400000.0
2007-11-23 08:12:00,14.563,14.646,14.533,14.629,550000.0
2007-11-23 08:13:00,14.612,14.612,14.473,14.575,400000.0
2007-11-23 08:14:00,14.602,14.632,14.489,14.602,450000.0
2007-11-23 08:15:00,14.593,14.626,14.53,14.603,550000.0
2007-11-23 08:16:00,14.554,14.609,14.467,14.609,400000.0
2007-11-23 08:17:00,14.546,14.6,14.463,14.573,400000.0
2007-11-23 08:18:00,14.576,14.629,14.483,14.56,500000.0
2007-11-23 08:19:00,14.564,14.579,14.484,14.493,400000.0
2007-11-23 08:20:00,14.483,14.582,14.439,14.582,400000.0
2007-11-23 08:21:00,14.552,14.592,14.5,14.592,400000.0
2007-11-23 08:22:00,14.557,14.626,14.481,14.481,550000.0
2007-11-23 08:23:00,14.476,14.64,14.476,14.487,400000.0
2007-11-23 08:24:00,14.519,14.602,14.478,14.602,400000.0
2007-11-23 08:25:00,14.579,14.623,14.531,14.588,350000.0
2007-11-23 08:26:00,14.564,14.632,14.521,14.621,400000.0
2007-11-23 08:27:00,14.577,14.608,14.497,14.497,400000.0
2007-11-23 08:28:00,14.53,14.614,14.489,14.556,550000.0
2007-11-23 08:29:00,14.483,14.618,14.483,14.511,400000.0
2007-11-23 08:30:00,14.554,14.627,14.503,14.526,400000.0
2007-11-23 08:31:00,14.583,14.623,14.502,14.502,400000.0
2007-11-23 08:32:00,14.584,14.584,14.501,14.542,250000.0
2007-11-23 08:33:00,14.587,14.656,14.512,14.606,550000.0
2007-11-23 08:34:00,14.528,14.632,14.522,14.632,400000.0
2007-11-23 08:35:00,14.601,14.65,14.522,14.61,550000.0
2007-11-23 08:36:00,14.638,14.638,14.499,14.561,350000.0
2007-11-23 08:37:00,14.524,14.625,14.497,14.601,400000.0
2007-11-23 08:38:00,14.58,14.596,14.499,14.532,350000.0
2007-11-23 08:39:00,14.57,14.636,14.519,14.606,350000.0
2007-11-23 08:40:00,14.645,14.645,14.489,14.595,350000.0
2007-11-23 08:41:00,14.57,14.633,14.509,14.519,350000.0
2007-11-23 08:42:00,14.634,14.634,14.525,14.598,350000.0
2007-11-23 08:43:00,14.632,14.632,14.575,14.629,350000.0
2007-11-23 08:44:00,14.548,14.615,14.526,14.57,350000.0
2007-11-23 08:45:00,14.588,14.631,14.519,14.549,550000.0
2007-11-23 08:46:00,14.516,14.609,14.516,14.542,200000.0
2007-11-23 08:47:00,14.589,14.589,14.514,14.514,350000.0
2007-11-23 08:48:00,14.619,14.621,14.51,14.51,500000.0
2007-11-23 08:49:00,14.612,14.628,14.539,14.603,550000.0
2007-11-23 08:50:00,14.528,14.584,14.491,14.531,350000.0
2007-11-23 08:51:00,14.523,14.631,14.523,14.605,400000.0
2007-11-23 08:52:00,14.504,14.65,14.504,14.619,250000.0
2007-11-23 08:53:00,14.524,14.616,14.489,14.586,400000.0
2007-11-23 08:54:00,14.55,14.656,14.539,14.539,350000.0
2007-11-23 08:55:00,14.588,14.636,14.498,14.541,450000.0
2007-11-23 08:56:00,14.601,14.628,14.503,14.628,350000.0
2007-11-23 08:57:00,14.581,14.619,14.489,14.619,300000.0
2007-11-23 08:58:00,14.58,14.64,14.529,14.535,500000.0
2007-11-23 08:59:00,14.641,14.641,14.493,14.551,350000.0
2007-11-23 09:00:00,14.596,14.639,14.566,14.566,450000.0
2007-11-23 09:01:00,14.616,14.632,14.499,14.552,400000.0
2007-11-23 09:02:00,14.584,14.611,14.486,14.495,450000.0
2007-11-23 09:03:00,14.528,14.579,14.489,14.555,450000.0
2007-11-23 09:04:00,14.568,14.611,14.493,14.493,250000.0
2007-11-23 09:05:00,14.579,14.579,14.473,14.545,450000.0
2007-11-23 09:06:00,14.589,14.6,14.528,14.568,450000.0
2007-11-23 09:07:00,14.513,14.583,14.49,14.583,350000.0
2007-11-23 09:08:00,14.621,14.638,14.506,14.62,550000.0
2007-11-23 09:09:00,14.576,14.659,14.559,14.612,550000.0
2007-11-23 09:10:00,14.612,14.612,14.528,14.528,400000.0
2007-11-23 09:11:00,14.515,14.618,14.498,14.586,400000.0
2007-11-23 09:12:00,14.562,14.641,14.519,14.579,550000.0
2007-11-23 09:13:00,14.515,14.515,14.5,14.5,100000.0
2007-11-23 09:14:00,14.605,14.636,14.532,14.602,400000.0
2007-11-23 09:15:00,14.607,14.644,14.526,14.583,500000.0
2007-11-23 09:16:00,14.624,14.665,14.529,14.656,400000.0
2007-11-23 09:17:00,14.619,14.625,14.491,14.56,450000.0
2007-11-23 09:18:00,14.559,14.664,14.543,14.664,400000.0
2007-11-23 09:19:00,14.615,14.615,14.503,14.503,350000.0
2007-11-23 09:20:00,14.647,14.654,14.558,14.644,400000.0
2007-11-23 09:21:00,14.608,14.652,14.549,14.609,450000.0
2007-11-23 09:22:00,14.648,14.665,14.549,14.576,400000.0
2007-11-23 09:23:00,14.64,14.653,14.571,14.637,400000.0
2007-11-23 09:24:00,14.617,14.685,14.601,14.601,350000.0
2007-11-23 09:25:00,14.601,14.661,14.527,14.661,400000.0
2007-11-23 09:26:00,14.566,14.643,14.533,14.535,400000.0
2007-11-23 09:27:00,14.601,14.666,14.537,14.593,450000.0
2007-11-23 09:28:00,14.574,14.664,14.568,14.58,1550000.0
2007-11-23 09:29:00,14.641,14.698,14.562,14.673,450000.0
2007-11-23 09:30:00,14.605,14.693,14.596,14.621,350000.0
2007-11-23 09:31:00,14.671,14.674,14.568,14.672,350000.0
2007-11-23 09:32:00,14.661,14.702,14.589,14.683,350000.0
2007-11-23 09:33:00,14.656,14.743,14.631,14.708,500000.0
2007-11-23 09:34:00,14.664,14.675,14.624,14.624,150000.0
2007-11-23 09:35:00,14.638,14.776,14.629,14.725,550000.0
2007-11-23 09:36:00,14.726,14.75,14.651,14.722,400000.0
2007-11-23 09:37:00,14.742,14.742,14.662,14.733,350000.0
2007-11-23 09:38:00,14.657,14.73,14.626,14.66,550000.0
2007-11-23 09:39:00,14.681,14.704,14.565,14.616,400000.0
2007-11-23 09:40:00,14.673,14.714,14.609,14.701,400000.0
2007-11-23 09:41:00,14.659,14.711,14.582,14.645,500000.0
2007-11-23 09:42:00,14.615,14.675,14.542,14.671,500000.0
2007-11-23 09:43:00,14.62,14.668,14.583,14.65,350000.0
2007-11-23 09:44:00,14.626,14.73,14.626,14.724,450000.0
2007-11-23 09:45:00,14.686,14.71,14.601,14.601,400000.0
2007-11-23 09:46:00,14.626,14.712,14.595,14.686,550000.0
2007-11-23 09:47:00,14.68,14.705,14.602,14.705,400000.0
2007-11-23 09:48:00,14.686,14.724,14.602,14.622,450000.0
2007-11-23 09:50:00,14.648,14.72,14.565,14.635,350000.0
2007-11-23 09:51:00,14.652,14.739,14.62,14.652,500000.0
2007-11-23 09:52:00,14.628,14.739,14.623,14.698,550000.0
2007-11-23 09:53:00,14.627,14.762,14.599,14.727,550000.0
2007-11-23 09:54:00,14.632,14.756,14.599,14.668,750000.0
2007-11-23 09:55:00,14.569,14.67,14.563,14.67,450000.0
2007-11-23 09:56:00,14.581,14.665,14.537,14.613,350000.0
2007-11-23 09:57:00,14.62,14.664,14.56,14.563,500000.0
2007-11-23 09:58:00,14.621,14.712,14.55,14.641,500000.0
2007-11-23 09:59:00,14.497,14.627,14.497,14.619,400000.0
2007-11-23 10:00:00,14.656,14.656,14.534,14.534,350000.0
2007-11-23 10:01:00,14.631,14.665,14.534,14.534,400000.0
2007-11-23 10:02:00,14.561,14.667,14.546,14.546,400000.0
2007-11-23 10:03:00,14.604,14.662,14.555,14.566,500000.0
2007-11-23 10:04:00,14.499,14.696,14.499,14.58,550000.0
2007-11-23 10:05:00,14.583,14.642,14.552,14.552,350000.0
2007-11-23 10:06:00,14.547,14.645,14.547,14.581,500000.0
2007-11-23 10:07:00,14.56,14.686,14.548,14.62,350000.0
2007-11-23 10:08:00,14.579,14.665,14.55,14.55,450000.0
2007-11-23 10:09:00,14.542,14.666,14.542,14.64,550000.0
2007-11-23 10:10:00,14.633,14.655,14.566,14.609,350000.0
2007-11-23 10:11:00,14.662,14.662,14.539,14.641,400000.0
2007-11-23 10:12:00,14.635,14.635,14.519,14.595,550000.0
2007-11-23 10:13:00,14.508,14.63,14.508,14.63,500000.0
2007-11-23 10:14:00,14.502,14.578,14.462,14.501,550000.0
2007-11-23 10:15:00,14.56,14.614,14.493,14.57,450000.0
2007-11-23 10:16:00,14.521,14.607,14.463,14.471,550000.0
2007-11-23 10:17:00,14.556,14.589,14.478,14.478,500000.0
2007-11-23 10:18:00,14.533,14.584,14.45,14.486,300000.0
2007-11-23 10:19:00,14.553,14.565,14.462,14.462,500000.0
2007-11-23 10:20:00,14.489,14.57,14.467,14.552,350000.0
2007-11-23 10:21:00,14.546,14.596,14.476,14.549,550000.0
2007-11-23 10:22:00,14.473,14.585,14.473,14.493,350000.0
2007-11-23 10:23:00,14.489,14.608,14.458,14.458,400000.0
2007-11-23 10:24:00,14.509,14.605,14.454,14.518,500000.0
2007-11-23 10:25:00,14.547,14.554,14.43,14.436,500000.0
2007-11-23 10:26:00,14.581,14.581,14.447,14.447,400000.0
2007-11-23 10:27:00,14.529,14.615,14.476,14.476,400000.0
2007-11-23 10:28:00,14.575,14.64,14.498,14.561,600000.0
2007-11-23 10:29:00,14.567,14.593,14.464,14.489,350000.0
2007-11-23 10:30:00,14.624,14.624,14.471,14.484,450000.0
2007-11-23 10:31:00,14.537,14.665,14.508,14.574,550000.0
2007-11-23 10:32:00,14.613,14.657,14.543,14.657,650000.0
2007-11-23 10:33:00,14.507,14.628,14.507,14.526,450000.0
2007-11-23 10:34:00,14.547,14.646,14.499,14.646,550000.0
2007-11-23 10:35:00,14.626,14.626,14.482,14.583,400000.0
2007-11-23 10:36:00,14.585,14.632,14.513,14.513,550000.0
2007-11-23 10:37:00,14.493,14.607,14.493,14.565,400000.0
2007-11-23 10:38:00,14.498,14.586,14.492,14.561,400000.0
2007-11-23 10:39:00,14.483,14.622,14.468,14.538,350000.0
2007-11-23 10:40:00,14.517,14.582,14.443,14.531,550000.0
2007-11-23 10:41:00,14.588,14.588,14.501,14.522,350000.0
2007-11-23 10:42:00,14.57,14.603,14.47,14.539,400000.0
2007-11-23 10:43:00,14.581,14.614,14.51,14.602,450000.0
2007-11-23 10:44:00,14.545,14.624,14.472,14.511,350000.0
2007-11-23 10:45:00,14.573,14.573,14.451,14.512,550000.0
2007-11-23 10:46:00,14.486,14.615,14.486,14.576,600000.0
2007-11-23 10:47:00,14.535,14.654,14.535,14.583,400000.0
2007-11-23 10:48:00,14.535,14.665,14.525,14.63,400000.0
2007-11-23 10:49:00,14.561,14.596,14.491,14.593,550000.0
2007-11-23 10:50:00,14.525,14.683,14.525,14.649,450000.0
2007-11-23 10:51:00,14.527,14.567,14.44,14.44,500000.0
2007-11-23 10:52:00,14.538,14.559,14.48,14.508,400000.0
2007-11-23 10:53:00,14.543,14.591,14.448,14.591,350000.0
2007-11-23 10:54:00,14.543,14.588,14.453,14.588,400000.0
2007-11-23 10:55:00,14.547,14.595,14.474,14.504,350000.0
2007-11-23 10:56:00,14.485,14.581,14.456,14.512,450000.0
2007-11-23 10:57:00,14.56,14.578,14.492,14.493,400000.0
2007-11-23 10:58:00,14.514,14.604,14.491,14.527,400000.0
2007-11-23 10:59:00,14.545,14.605,14.513,14.605,350000.0
2007-11-23 11:00:00,14.513,14.612,14.512,14.522,400000.0
2007-11-23 11:01:00,14.585,14.606,14.496,14.516,500000.0
2007-11-23 11:02:00,14.487,14.588,14.46,14.487,500000.0
2007-11-23 11:03:00,14.468,14.587,14.468,14.51,400000.0
2007-11-23 11:04:00,14.597,14.609,14.478,14.578,500000.0
2007-11-23 11:05:00,14.518,14.549,14.418,14.432,450000.0
2007-11-23 11:06:00,14.457,14.536,14.402,14.519,400000.0
2007-11-23 11:07:00,14.56,14.56,14.421,14.421,400000.0
2007-11-23 11:08:00,14.434,14.521,14.355,14.453,500000.0
2007-11-23 11:09:00,14.43,14.564,14.394,14.52,500000.0
2007-11-23 11:10:00,14.393,14.552,14.393,14.503,450000.0
2007-11-23 11:11:00,14.48,14.501,14.384,14.492,500000.0
2007-11-23 11:12:00,14.383,14.513,14.339,14.383,600000.0
2007-11-23 11:13:00,14.497,14.533,14.433,14.497,500000.0
2007-11-23 11:14:00,14.463,14.589,14.431,14.507,400000.0
2007-11-23 11:15:00,14.584,14.595,14.429,14.429,550000.0
2007-11-23 11:16:00,14.469,14.563,14.439,14.439,350000.0
2007-11-23 11:17:00,14.56,14.56,14.437,14.437,250000.0
2007-11-23 11:18:00,14.501,14.534,14.399,14.441,400000.0
2007-11-23 11:19:00,14.514,14.586,14.456,14.508,450000.0
2007-11-23 11:20:00,14.544,14.544,14.446,14.54,500000.0
2007-11-23 11:21:00,14.397,14.561,14.397,14.413,450000.0
2007-11-23 11:22:00,14.487,14.547,14.407,14.438,400000.0
2007-11-23 11:23:00,14.42,14.55,14.42,14.504,400000.0
2007-11-23 11:24:00,14.467,14.519,14.417,14.485,400000.0
2007-11-23 11:25:00,14.429,14.538,14.415,14.505,400000.0
2007-11-23 11:26:00,14.453,14.548,14.405,14.443,550000.0
2007-11-23 11:27:00,14.52,14.52,14.409,14.463,400000.0
2007-11-23 11:28:00,14.394,14.523,14.392,14.523,500000.0
2007-11-23 11:29:00,14.497,14.543,14.388,14.444,550000.0
2007-11-23 11:30:00,14.429,14.52,14.415,14.439,400000.0
2007-11-23 11:31:00,14.46,14.469,14.354,14.441,550000.0
2007-11-23 11:32:00,14.458,14.467,14.34,14.433,650000.0
2007-11-23 11:33:00,14.294,14.475,14.294,14.446,550000.0
2007-11-23 11:34:00,14.408,14.47,14.338,14.45,450000.0
2007-11-23 11:35:00,14.391,14.493,14.391,14.493,350000.0
2007-11-23 11:36:00,14.398,14.503,14.398,14.421,400000.0
2007-11-23 11:37:00,14.469,14.508,14.402,14.489,450000.0
2007-11-23 11:38:00,14.426,14.502,14.409,14.486,400000.0
2007-11-23 11:39:00,14.454,14.533,14.399,14.5,550000.0
2007-11-23 11:40:00,14.538,14.55,14.437,14.437,500000.0
2007-11-23 11:41:00,14.508,14.561,14.439,14.552,400000.0
2007-11-23 11:42:00,14.396,14.538,14.396,14.48,350000.0
2007-11-23 11:43:00,14.528,14.545,14.423,14.469,550000.0
2007-11-23 11:44:00,14.446,14.54,14.414,14.419,400000.0
2007-11-23 11:45:00,14.465,14.501,14.412,14.497,350000.0
2007-11-23 11:46:00,14.515,14.515,14.424,14.424,450000.0
2007-11-23 11:47:00,14.546,14.562,14.449,14.452,400000.0
2007-11-23 11:48:00,14.436,14.49,14.399,14.487,500000.0
2007-11-23 11:49:00,14.517,14.552,14.424,14.495,400000.0
2007-11-23 11:50:00,14.525,14.525,14.348,14.382,350000.0
2007-11-23 11:51:00,14.494,14.586,14.416,14.416,450000.0
2007-11-23 11:52:00,14.456,14.563,14.456,14.563,500000.0
2007-11-23 11:53:00,14.54,14.54,14.406,14.462,500000.0
2007-11-23 11:54:00,14.498,14.559,14.429,14.559,350000.0
2007-11-23 11:55:00,14.508,14.51,14.378,14.422,550000.0
2007-11-23 11:56:00,14.503,14.546,14.405,14.454,400000.0
2007-11-23 11:57:00,14.47,14.532,14.398,14.409,550000.0
2007-11-23 11:58:00,14.547,14.56,14.469,14.499,450000.0
2007-11-23 11:59:00,14.517,14.543,14.409,14.512,550000.0
2007-11-23 12:00:00,14.477,14.559,14.428,14.538,450000.0
2007-11-23 12:01:00,14.421,14.55,14.421,14.447,400000.0
2007-11-23 12:02:00,14.462,14.499,14.42,14.465,450000.0
2007-11-23 12:03:00,14.37,14.508,14.37,14.508,450000.0
2007-11-23 12:04:00,14.514,14.514,14.378,14.38,500000.0
2007-11-23 12:05:00,14.476,14.563,14.397,14.529,400000.0
2007-11-23 12:06:00,14.507,14.559,14.439,14.52,500000.0
2007-11-23 12:07:00,14.42,14.549,14.42,14.424,350000.0
2007-11-23 12:08:00,14.501,14.525,14.401,14.507,550000.0
2007-11-23 12:09:00,14.408,14.529,14.376,14.529,550000.0
2007-11-23 12:10:00,14.537,14.537,14.464,14.503,350000.0
2007-11-23 12:11:00,14.397,14.466,14.383,14.404,350000.0
2007-11-23 12:12:00,14.404,14.52,14.371,14.5,550000.0
2007-11-23 12:13:00,14.547,14.547,14.428,14.52,350000.0
2007-11-23 12:14:00,14.504,14.531,14.405,14.436,350000.0
2007-11-23 12:15:00,14.535,14.541,14.44,14.505,350000.0
2007-11-23 12:16:00,14.456,14.483,14.371,14.47,450000.0
2007-11-23 12:17:00,14.447,14.633,14.447,14.559,450000.0
2007-11-23 12:18:00,14.441,14.555,14.391,14.477,350000.0
2007-11-23 12:19:00,14.425,14.528,14.412,14.462,450000.0
2007-11-23 12:20:00,14.531,14.531,14.429,14.429,350000.0
2007-11-23 12:21:00,14.46,14.575,14.45,14.474,450000.0
2007-11-23 12:22:00,14.418,14.538,14.399,14.478,450000.0
2007-11-23 12:23:00,14.524,14.524,14.386,14.452,550000.0
2007-11-23 12:24:00,14.43,14.509,14.369,14.476,500000.0
2007-11-23 12:25:00,14.494,14.5,14.419,14.419,450000.0
2007-11-23 12:26:00,14.481,14.481,14.397,14.429,250000.0
2007-11-23 12:27:00,14.482,14.526,14.325,14.526,500000.0
2007-11-23 12:28:00,14.445,14.54,14.42,14.44,500000.0
2007-11-23 12:29:00,14.434,14.499,14.376,14.474,450000.0
2007-11-23 12:30:00,14.446,14.525,14.41,14.525,400000.0
2007-11-23 12:31:00,14.503,14.503,14.399,14.449,550000.0
2007-11-23 12:32:00,14.54,14.543,14.405,14.426,400000.0
2007-11-23 12:33:00,14.4,14.529,14.4,14.466,450000.0
2007-11-23 12:34:00,14.447,14.518,14.433,14.518,450000.0
2007-11-23 12:35:00,14.491,14.491,14.382,14.382,500000.0
2007-11-23 12:36:00,14.473,14.519,14.411,14.411,400000.0
2007-11-23 12:37:00,14.472,14.516,14.428,14.49,350000.0
2007-11-23 12:38:00,14.473,14.473,14.395,14.447,400000.0
2007-11-23 12:39:00,14.409,14.521,14.394,14.427,550000.0
2007-11-23 12:40:00,14.388,14.536,14.383,14.428,450000.0
2007-11-23 12:41:00,14.506,14.515,14.392,14.473,450000.0
2007-11-23 12:42:00,14.47,14.47,14.347,14.347,500000.0
2007-11-23 12:43:00,14.549,14.549,14.406,14.406,350000.0
2007-11-23 12:44:00,14.518,14.545,14.418,14.434,400000.0
2007-11-23 12:45:00,14.411,14.539,14.411,14.453,350000.0
2007-11-23 12:46:00,14.52,14.532,14.438,14.515,500000.0
2007-11-23 12:47:00,14.527,14.527,14.43,14.46,350000.0
2007-11-23 12:48:00,14.492,14.52,14.425,14.482,500000.0
2007-11-23 12:49:00,14.414,14.507,14.365,14.418,400000.0
2007-11-23 12:50:00,14.429,14.539,14.417,14.501,450000.0
2007-11-23 12:51:00,14.407,14.498,14.387,14.421,350000.0
2007-11-23 12:52:00,14.458,14.498,14.352,14.393,350000.0
2007-11-23 12:53:00,14.467,14.485,14.449,14.482,400000.0
2007-11-23 12:54:00,14.507,14.507,14.392,14.392,550000.0
2007-11-23 12:55:00,14.424,14.508,14.388,14.388,550000.0
2007-11-23 12:56:00,14.51,14.51,14.346,14.451,500000.0
2007-11-23 12:57:00,14.466,14.511,14.415,14.454,400000.0
2007-11-23 12:58:00,14.431,14.469,14.391,14.391,250000.0
2007-11-23 12:59:00,14.362,14.483,14.362,14.42,350000.0
2007-11-23 13:00:00,14.491,14.505,14.386,14.442,550000.0
2007-11-23 13:01:00,14.455,14.476,14.367,14.476,400000.0
2007-11-23 13:02:00,14.478,14.495,14.393,14.431,500000.0
2007-11-23 13:03:00,14.495,14.495,14.364,14.418,300000.0
2007-11-23 13:04:00,14.336,14.47,14.336,14.429,450000.0
2007-11-23 13:05:00,14.362,14.507,14.362,14.375,550000.0
2007-11-23 13:06:00,14.456,14.495,14.39,14.418,400000.0
2007-11-23 13:07:00,14.401,14.485,14.395,14.485,450000.0
2007-11-23 13:08:00,14.46,14.51,14.386,14.498,350000.0
2007-11-23 13:09:00,14.478,14.551,14.42,14.429,400000.0
2007-11-23 13:10:00,14.361,14.502,14.361,14.48,500000.0
2007-11-23 13:11:00,14.493,14.509,14.403,14.472,400000.0
2007-11-23 13:12:00,14.468,14.501,14.372,14.446,350000.0
2007-11-23 13:13:00,14.412,14.519,14.412,14.473,350000.0
2007-11-23 13:14:00,14.457,14.478,14.398,14.433,400000.0
2007-11-23 13:15:00,14.442,14.442,14.348,14.369,450000.0
2007-11-23 13:16:00,14.467,14.467,14.333,14.436,500000.0
2007-11-23 13:17:00,14.338,14.447,14.333,14.411,400000.0
2007-11-23 13:18:00,14.488,14.488,14.413,14.448,350000.0
2007-11-23 13:19:00,14.44,14.483,14.345,14.481,550000.0
2007-11-23 13:20:00,14.496,14.532,14.402,14.466,550000.0
2007-11-23 13:21:00,14.433,14.54,14.409,14.511,400000.0
2007-11-23 13:22:00,14.512,14.544,14.408,14.447,550000.0
2007-11-23 13:23:00,14.478,14.515,14.399,14.431,450000.0
2007-11-23 13:24:00,14.428,14.512,14.428,14.496,350000.0
2007-11-23 13:25:00,14.397,14.506,14.392,14.459,450000.0
2007-11-23 13:26:00,14.505,14.533,14.447,14.47,400000.0
2007-11-23 13:27:00,14.472,14.517,14.431,14.431,400000.0
2007-11-23 13:28:00,14.517,14.545,14.433,14.433,400000.0
2007-11-23 13:29:00,14.505,14.525,14.388,14.47,400000.0
2007-11-23 13:30:00,14.419,14.511,14.419,14.484,450000.0
2007-11-23 13:31:00,14.388,14.483,14.368,14.483,400000.0
2007-11-23 13:32:00,14.491,14.529,14.458,14.521,400000.0
2007-11-23 13:33:00,14.458,14.538,14.394,14.448,350000.0
2007-11-23 13:34:00,14.485,14.546,14.421,14.421,400000.0
2007-11-23 13:35:00,14.413,14.534,14.396,14.522,350000.0
2007-11-23 13:36:00,14.436,14.542,14.436,14.507,650000.0
2007-11-23 13:37:00,14.473,14.536,14.413,14.413,400000.0
2007-11-23 13:38:00,14.435,14.554,14.435,14.521,350000.0
2007-11-23 13:39:00,14.419,14.503,14.419,14.432,350000.0
2007-11-23 13:40:00,14.521,14.562,14.414,14.533,500000.0
2007-11-23 13:41:00,14.42,14.541,14.42,14.431,400000.0
2007-11-23 13:42:00,14.487,14.519,14.444,14.512,450000.0
2007-11-23 13:43:00,14.513,14.555,14.416,14.509,350000.0
2007-11-23 13:44:00,14.538,14.54,14.379,14.406,500000.0
2007-11-23 13:45:00,14.45,14.55,14.408,14.55,350000.0
2007-11-23 13:46:00,14.46,14.566,14.452,14.511,450000.0
2007-11-23 13:47:00,14.508,14.508,14.402,14.501,400000.0
2007-11-23 13:48:00,14.514,14.528,14.471,14.528,350000.0
2007-11-23 13:49:00,14.439,14.519,14.406,14.413,350000.0
2007-11-23 13:50:00,14.439,14.569,14.418,14.427,550000.0
2007-11-23 13:51:00,14.511,14.535,14.415,14.475,550000.0
2007-11-23 13:52:00,14.478,14.493,14.406,14.406,400000.0
2007-11-23 13:53:00,14.476,14.531,14.378,14.378,350000.0
2007-11-23 13:54:00,14.463,14.56,14.384,14.503,400000.0
2007-11-23 13:55:00,14.543,14.572,14.449,14.449,350000.0
2007-11-23 13:56:00,14.509,14.509,14.422,14.486,350000.0
2007-11-23 13:57:00,14.494,14.507,14.394,14.498,350000.0
2007-11-23 13:58:00,14.457,14.457,14.361,14.417,350000.0
2007-11-23 13:59:00,14.467,14.533,14.417,14.508,350000.0
2007-11-23 14:00:00,14.531,14.542,14.435,14.446,450000.0
2007-11-23 14:01:00,14.51,14.528,14.447,14.528,400000.0
2007-11-23 14:02:00,14.432,14.537,14.417,14.433,400000.0
2007-11-23 14:03:00,14.432,14.522,14.419,14.479,350000.0
2007-11-23 14:04:00,14.501,14.53,14.462,14.465,350000.0
2007-11-23 14:05:00,14.508,14.524,14.348,14.524,400000.0
2007-11-23 14:06:00,14.42,14.512,14.397,14.397,450000.0
2007-11-23 14:07:00,14.486,14.526,14.4,14.526,350000.0
2007-11-23 14:08:00,14.41,14.522,14.396,14.435,550000.0
2007-11-23 14:09:00,14.476,14.511,14.404,14.453,500000.0
2007-11-23 14:10:00,14.499,14.506,14.371,14.371,350000.0
2007-11-23 14:11:00,14.49,14.49,14.376,14.407,500000.0
2007-11-23 14:12:00,14.373,14.434,14.373,14.399,350000.0
2007-11-23 14:13:00,14.442,14.501,14.391,14.424,450000.0
2007-11-23 14:14:00,14.481,14.504,14.367,14.394,400000.0
2007-11-23 14:15:00,14.423,14.503,14.368,14.368,350000.0
2007-11-23 14:16:00,14.475,14.524,14.38,14.509,500000.0
2007-11-23 14:17:00,14.47,14.549,14.399,14.458,400000.0
2007-11-23 14:18:00,14.393,14.498,14.392,14.405,450000.0
2007-11-23 14:19:00,14.512,14.516,14.384,14.476,350000.0
2007-11-23 14:20:00,14.488,14.511,14.389,14.465,500000.0
2007-11-23 14:21:00,14.508,14.521,14.406,14.456,400000.0
2007-11-23 14:22:00,14.506,14.507,14.416,14.476,400000.0
2007-11-23 14:23:00,14.473,14.54,14.389,14.431,450000.0
2007-11-23 14:24:00,14.465,14.508,14.399,14.493,400000.0
2007-11-23 14:25:00,14.39,14.498,14.36,14.36,350000.0
2007-11-23 14:26:00,14.413,14.558,14.413,14.529,500000.0
2007-11-23 14:27:00,14.46,14.534,14.386,14.423,500000.0
2007-11-23 14:28:00,14.498,14.498,14.352,14.411,450000.0
2007-11-23 14:29:00,14.421,14.513,14.407,14.407,550000.0
2007-11-23 14:30:00,14.488,14.516,14.348,14.51,350000.0
2007-11-23 14:31:00,14.524,14.547,14.42,14.432,400000.0
2007-11-23 14:32:00,14.485,14.494,14.406,14.415,500000.0
2007-11-23 14:33:00,14.509,14.509,14.411,14.481,500000.0
2007-11-23 14:34:00,14.515,14.515,14.404,14.492,350000.0
2007-11-23 14:35:00,14.523,14.523,14.399,14.421,400000.0
2007-11-23 14:36:00,14.504,14.521,14.406,14.47,400000.0
2007-11-23 14:37:00,14.486,14.518,14.438,14.518,400000.0
2007-11-23 14:38:00,14.383,14.498,14.374,14.374,350000.0
2007-11-23 14:39:00,14.428,14.489,14.393,14.4,500000.0
2007-11-23 14:40:00,14.493,14.517,14.392,14.517,400000.0
2007-11-23 14:41:00,14.467,14.472,14.408,14.454,350000.0
2007-11-23 14:42:00,14.453,14.464,14.363,14.399,500000.0
2007-11-23 14:43:00,14.475,14.52,14.405,14.513,350000.0
2007-11-23 14:44:00,14.454,14.509,14.357,14.414,400000.0
2007-11-23 14:45:00,14.476,14.489,14.359,14.359,350000.0
2007-11-23 14:46:00,14.453,14.489,14.348,14.489,450000.0
2007-11-23 14:47:00,14.364,14.498,14.348,14.498,550000.0
2007-11-23 14:48:00,14.46,14.499,14.418,14.418,400000.0
2007-11-23 14:49:00,14.388,14.498,14.346,14.462,500000.0
2007-11-23 14:50:00,14.424,14.516,14.402,14.432,400000.0
2007-11-23 14:51:00,14.381,14.492,14.379,14.4,400000.0
2007-11-23 14:52:00,14.459,14.529,14.388,14.49,400000.0
2007-11-23 14:53:00,14.446,14.486,14.347,14.486,450000.0
2007-11-23 14:54:00,14.479,14.494,14.368,14.374,550000.0
2007-11-23 14:55:00,14.476,14.491,14.41,14.463,250000.0
2007-11-23 14:56:00,14.348,14.481,14.348,14.41,450000.0
2007-11-23 14:57:00,14.412,14.467,14.371,14.376,400000.0
2007-11-23 14:58:00,14.489,14.538,14.393,14.393,400000.0
2007-11-23 14:59:00,14.504,14.532,14.441,14.501,350000.0
2007-11-23 15:00:00,14.404,14.509,14.368,14.509,350000.0
2007-11-23 15:01:00,14.377,14.514,14.366,14.448,400000.0
2007-11-23 15:02:00,14.488,14.503,14.423,14.423,350000.0
2007-11-23 15:03:00,14.433,14.513,14.417,14.428,500000.0
2007-11-23 15:04:00,14.425,14.488,14.37,14.37,350000.0
2007-11-23 15:05:00,14.449,14.497,14.365,14.497,450000.0
2007-11-23 15:06:00,14.466,14.479,14.378,14.378,500000.0
2007-11-23 15:07:00,14.512,14.531,14.422,14.46,500000.0
2007-11-23 15:08:00,14.497,14.522,14.395,14.438,350000.0
2007-11-23 15:09:00,14.424,14.509,14.381,14.405,400000.0
2007-11-23 15:10:00,14.417,14.51,14.377,14.436,450000.0
2007-11-23 15:11:00,14.466,14.545,14.404,14.454,550000.0
2007-11-23 15:12:00,14.398,14.553,14.368,14.466,450000.0
2007-11-23 15:13:00,14.447,14.459,14.416,14.441,350000.0
2007-11-23 15:14:00,14.502,14.528,14.39,14.491,400000.0
2007-11-23 15:15:00,14.355,14.443,14.355,14.442,250000.0
2007-11-23 15:16:00,14.399,14.508,14.399,14.467,500000.0
2007-11-23 15:17:00,14.436,14.535,14.409,14.409,400000.0
2007-11-23 15:18:00,14.476,14.476,14.377,14.465,450000.0
2007-11-23 15:19:00,14.491,14.523,14.396,14.441,450000.0
2007-11-23 15:20:00,14.397,14.529,14.391,14.489,550000.0
2007-11-23 15:21:00,14.407,14.484,14.392,14.392,450000.0
2007-11-23 15:22:00,14.476,14.516,14.386,14.423,550000.0
2007-11-23 15:23:00,14.405,14.469,14.381,14.463,400000.0
2007-11-23 15:24:00,14.459,14.523,14.386,14.523,500000.0
2007-11-23 15:25:00,14.376,14.498,14.376,14.491,350000.0
2007-11-23 15:26:00,14.386,14.462,14.371,14.371,350000.0
2007-11-23 15:27:00,14.474,14.476,14.383,14.439,400000.0
2007-11-23 15:28:00,14.496,14.509,14.433,14.488,350000.0
2007-11-23 15:29:00,14.488,14.516,14.417,14.465,500000.0
2007-11-23 15:30:00,14.506,14.506,14.437,14.481,550000.0
2007-11-23 15:31:00,14.364,14.467,14.364,14.456,550000.0
2007-11-23 15:32:00,14.518,14.541,14.422,14.504,550000.0
2007-11-23 15:33:00,14.483,14.53,14.387,14.453,400000.0
2007-11-23 15:34:00,14.459,14.536,14.41,14.531,500000.0
2007-11-23 15:35:00,14.514,14.549,14.426,14.51,600000.0
2007-11-23 15:36:00,14.502,14.502,14.494,14.494,100000.0
2007-11-23 15:37:00,14.383,14.484,14.348,14.385,450000.0
2007-11-23 15:38:00,14.492,14.561,14.427,14.427,400000.0
2007-11-23 15:39:00,14.46,14.556,14.394,14.462,500000.0
2007-11-23 15:40:00,14.418,14.482,14.355,14.451,450000.0
2007-11-23 15:41:00,14.428,14.53,14.428,14.527,450000.0
2007-11-23 15:42:00,14.547,14.547,14.483,14.503,400000.0
2007-11-23 15:43:00,14.419,14.509,14.372,14.509,400000.0
2007-11-23 15:44:00,14.433,14.572,14.419,14.489,400000.0
2007-11-23 15:45:00,14.55,14.554,14.436,14.554,400000.0
2007-11-23 15:46:00,14.539,14.558,14.412,14.473,550000.0
2007-11-23 15:47:00,14.452,14.496,14.372,14.372,350000.0
2007-11-23 15:48:00,14.563,14.588,14.464,14.588,450000.0
2007-11-23 15:49:00,14.507,14.578,14.465,14.528,400000.0
2007-11-23 15:50:00,14.501,14.549,14.461,14.486,350000.0
2007-11-23 15:51:00,14.569,14.569,14.481,14.562,450000.0
2007-11-23 15:52:00,14.484,14.551,14.462,14.462,350000.0
2007-11-23 15:53:00,14.533,14.622,14.533,14.622,350000.0
2007-11-23 15:54:00,14.535,14.619,14.495,14.583,350000.0
2007-11-23 15:55:00,14.607,14.607,14.509,14.569,400000.0
2007-11-23 15:56:00,14.585,14.649,14.485,14.508,1000000.0
2007-11-23 15:57:00,14.619,14.619,14.57,14.578,350000.0
2007-11-23 15:58:00,14.508,14.598,14.444,14.532,400000.0
2007-11-23 15:59:00,14.447,14.547,14.447,14.542,350000.0
2007-11-23 16:00:00,14.512,14.61,14.456,14.584,450000.0
2007-11-23 16:01:00,14.61,14.62,14.494,14.51,350000.0
2007-11-23 16:02:00,14.559,14.594,14.464,14.588,450000.0
2007-11-23 16:03:00,14.501,14.574,14.497,14.509,350000.0
2007-11-23 16:04:00,14.59,14.59,14.467,14.517,350000.0
2007-11-23 16:05:00,14.477,14.57,14.435,14.57,400000.0
2007-11-23 16:06:00,14.432,14.506,14.411,14.411,400000.0
2007-11-23 16:07:00,14.563,14.563,14.435,14.482,450000.0
2007-11-23 16:08:00,14.547,14.563,14.432,14.553,550000.0
2007-11-23 16:09:00,14.576,14.603,14.475,14.545,350000.0
2007-11-23 16:10:00,14.516,14.57,14.449,14.556,350000.0
2007-11-23 16:11:00,14.55,14.566,14.47,14.533,400000.0
2007-11-23 16:12:00,14.487,14.572,14.443,14.498,550000.0
2007-11-23 16:13:00,14.514,14.615,14.495,14.57,400000.0
2007-11-23 16:14:00,14.466,14.585,14.466,14.566,350000.0
2007-11-23 16:15:00,14.556,14.582,14.406,14.582,450000.0
2007-11-23 16:16:00,14.578,14.595,14.499,14.595,350000.0
2007-11-23 16:17:00,14.607,14.607,14.481,14.527,500000.0
2007-11-23 16:18:00,14.565,14.605,14.521,14.535,350000.0
2007-11-23 16:19:00,14.493,14.578,14.493,14.501,550000.0
2007-11-23 16:20:00,14.492,14.587,14.481,14.507,350000.0
2007-11-23 16:21:00,14.588,14.602,14.489,14.602,400000.0
2007-11-23 16:22:00,14.456,14.581,14.394,14.581,400000.0
2007-11-23 16:23:00,14.563,14.563,14.447,14.447,550000.0
2007-11-23 16:24:00,14.566,14.651,14.491,14.559,450000.0
2007-11-23 16:25:00,14.539,14.575,14.451,14.575,400000.0
2007-11-23 16:26:00,14.525,14.568,14.456,14.456,450000.0
2007-11-23 16:27:00,14.451,14.573,14.442,14.469,500000.0
2007-11-23 16:28:00,14.522,14.555,14.45,14.538,500000.0
2007-11-23 16:29:00,14.48,14.589,14.456,14.538,450000.0
2007-11-23 16:30:00,14.511,14.6,14.508,14.533,500000.0
2007-11-23 16:31:00,14.564,14.595,14.485,14.515,350000.0
2007-11-23 16:32:00,14.608,14.632,14.535,14.535,500000.0
2007-11-23 16:33:00,14.572,14.638,14.487,14.633,400000.0
2007-11-23 16:34:00,14.563,14.62,14.503,14.516,400000.0
2007-11-23 16:35:00,14.557,14.598,14.482,14.552,550000.0
2007-11-23 16:36:00,14.497,14.608,14.45,14.527,500000.0
2007-11-23 16:37:00,14.469,14.589,14.469,14.523,350000.0
2007-11-23 16:38:00,14.482,14.623,14.482,14.623,450000.0
2007-11-23 16:39:00,14.525,14.609,14.457,14.609,450000.0
2007-11-23 16:40:00,14.631,14.686,14.541,14.569,550000.0
2007-11-23 16:41:00,14.627,14.642,14.537,14.597,350000.0
2007-11-23 16:42:00,14.466,14.593,14.466,14.593,350000.0
2007-11-23 16:43:00,14.507,14.615,14.507,14.615,350000.0
2007-11-23 16:44:00,14.565,14.604,14.483,14.483,400000.0
2007-11-23 16:45:00,14.622,14.622,14.471,14.52,400000.0
2007-11-23 16:46:00,14.644,14.655,14.505,14.611,500000.0
2007-11-23 16:47:00,14.519,14.661,14.519,14.635,350000.0
2007-11-23 16:48:00,14.575,14.622,14.49,14.593,350000.0
2007-11-23 16:49:00,14.542,14.62,14.512,14.512,400000.0
2007-11-23 16:50:00,14.594,14.613,14.487,14.613,500000.0
2007-11-23 16:51:00,14.546,14.615,14.476,14.553,400000.0
2007-11-23 16:52:00,14.583,14.602,14.44,14.479,400000.0
2007-11-23 16:53:00,14.517,14.626,14.49,14.594,500000.0
2007-11-23 16:54:00,14.479,14.607,14.45,14.586,550000.0
2007-11-23 16:55:00,14.546,14.59,14.425,14.567,550000.0
2007-11-23 16:56:00,14.482,14.592,14.471,14.481,550000.0
2007-11-23 16:57:00,14.506,14.61,14.453,14.61,400000.0
2007-11-23 16:58:00,14.514,14.605,14.473,14.497,550000.0
2007-11-23 16:59:00,14.517,14.617,14.485,14.533,350000.0
2007-11-23 17:00:00,14.486,14.645,14.486,14.613,450000.0
2007-11-23 17:01:00,14.53,14.627,14.485,14.617,350000.0
2007-11-23 17:02:00,14.523,14.663,14.523,14.579,550000.0
2007-11-23 17:03:00,14.608,14.616,14.515,14.605,550000.0
2007-11-23 17:04:00,14.559,14.633,14.52,14.633,500000.0
2007-11-23 17:05:00,14.515,14.582,14.468,14.582,550000.0
2007-11-23 17:06:00,14.539,14.66,14.535,14.58,350000.0
2007-11-23 17:07:00,14.577,14.605,14.482,14.583,350000.0
2007-11-23 17:08:00,14.555,14.633,14.525,14.582,450000.0
2007-11-23 17:09:00,14.592,14.592,14.487,14.576,500000.0
2007-11-23 17:10:00,14.629,14.629,14.498,14.578,500000.0
2007-11-23 17:11:00,14.629,14.661,14.525,14.564,350000.0
2007-11-23 17:12:00,14.486,14.615,14.486,14.531,350000.0
2007-11-23 17:13:00,14.58,14.67,14.512,14.605,350000.0
2007-11-23 17:14:00,14.588,14.661,14.535,14.637,500000.0
2007-11-23 17:15:00,14.522,14.625,14.496,14.59,450000.0
2007-11-23 17:16:00,14.529,14.63,14.527,14.63,350000.0
2007-11-23 17:17:00,14.606,14.606,14.456,14.57,350000.0
2007-11-23 17:18:00,14.578,14.604,14.458,14.577,550000.0
2007-11-23 17:19:00,14.546,14.652,14.507,14.552,400000.0
2007-11-23 17:20:00,14.498,14.628,14.498,14.6,400000.0
2007-11-23 17:21:00,14.553,14.636,14.498,14.498,500000.0
2007-11-23 17:22:00,14.589,14.631,14.501,14.631,500000.0
2007-11-23 17:23:00,14.57,14.602,14.486,14.486,400000.0
2007-11-23 17:24:00,14.504,14.543,14.479,14.479,400000.0
2007-11-23 17:25:00,14.543,14.545,14.451,14.493,350000.0
2007-11-23 17:26:00,14.551,14.586,14.486,14.486,450000.0
2007-11-23 17:27:00,14.623,14.657,14.54,14.599,450000.0
2007-11-23 17:28:00,14.598,14.626,14.57,14.57,200000.0
2007-11-23 17:29:00,14.559,14.595,14.467,14.571,500000.0
2007-11-23 17:30:00,14.611,14.622,14.498,14.621,500000.0
2007-11-23 17:31:00,14.478,14.578,14.447,14.578,450000.0
2007-11-23 17:32:00,14.57,14.613,14.511,14.604,500000.0
2007-11-23 17:33:00,14.622,14.639,14.509,14.612,500000.0
2007-11-23 17:34:00,14.532,14.652,14.512,14.652,450000.0
2007-11-23 17:35:00,14.599,14.624,14.559,14.605,350000.0
2007-11-23 17:36:00,14.623,14.623,14.451,14.5,350000.0
2007-11-23 17:37:00,14.598,14.638,14.573,14.623,300000.0
2007-11-23 17:38:00,14.61,14.632,14.499,14.566,500000.0
2007-11-23 17:39:00,14.535,14.605,14.534,14.534,550000.0
2007-11-23 17:40:00,14.656,14.656,14.52,14.545,400000.0
2007-11-23 17:41:00,14.616,14.665,14.528,14.587,550000.0
2007-11-23 17:42:00,14.57,14.638,14.57,14.581,400000.0
2007-11-23 17:43:00,14.62,14.631,14.506,14.601,400000.0
2007-11-23 17:44:00,14.63,14.65,14.513,14.647,400000.0
2007-11-23 17:45:00,14.631,14.649,14.573,14.588,400000.0
2007-11-23 17:46:00,14.633,14.633,14.482,14.513,550000.0
2007-11-23 17:47:00,14.564,14.648,14.547,14.56,450000.0
2007-11-23 17:48:00,14.505,14.626,14.498,14.626,350000.0
2007-11-23 17:49:00,14.524,14.649,14.511,14.575,350000.0
2007-11-23 17:50:00,14.639,14.659,14.539,14.566,600000.0
2007-11-23 17:51:00,14.625,14.625,14.484,14.531,500000.0
2007-11-23 17:52:00,14.524,14.688,14.524,14.563,500000.0
2007-11-23 17:53:00,14.588,14.602,14.531,14.578,350000.0
2007-11-23 17:54:00,14.619,14.656,14.522,14.559,450000.0
2007-11-23 17:55:00,14.481,14.589,14.481,14.527,450000.0
2007-11-23 17:56:00,14.61,14.682,14.533,14.533,550000.0
2007-11-23 17:57:00,14.608,14.615,14.519,14.519,450000.0
2007-11-23 17:58:00,14.513,14.612,14.506,14.612,350000.0
2007-11-23 17:59:00,14.599,14.636,14.504,14.636,550000.0
2007-11-23 18:00:00,14.634,14.662,14.518,14.558,450000.0
2007-11-23 18:01:00,14.598,14.649,14.545,14.555,400000.0
2007-11-23 18:02:00,14.59,14.596,14.49,14.49,450000.0
2007-11-23 18:03:00,14.65,14.65,14.535,14.577,450000.0
2007-11-23 18:04:00,14.632,14.632,14.486,14.549,450000.0
2007-11-23 18:05:00,14.543,14.55,14.491,14.544,250000.0
2007-11-23 18:06:00,14.613,14.635,14.523,14.552,400000.0
2007-11-23 18:07:00,14.591,14.699,14.536,14.643,400000.0
2007-11-23 18:08:00,14.645,14.728,14.575,14.575,350000.0
2007-11-23 18:09:00,14.603,14.66,14.596,14.596,350000.0
2007-11-23 18:10:00,14.625,14.669,14.521,14.548,400000.0
2007-11-23 18:11:00,14.589,14.687,14.546,14.67,450000.0
2007-11-23 18:12:00,14.63,14.69,14.605,14.611,400000.0
2007-11-23 18:13:00,14.534,14.676,14.534,14.594,350000.0
2007-11-23 18:14:00,14.644,14.644,14.615,14.615,300000.0
2007-11-23 18:15:00,14.602,14.681,14.535,14.562,350000.0
2007-11-23 18:16:00,14.598,14.66,14.549,14.549,350000.0
2007-11-23 18:17:00,14.574,14.662,14.544,14.659,500000.0
2007-11-23 18:18:00,14.562,14.669,14.529,14.613,500000.0
2007-11-23 18:19:00,14.529,14.666,14.529,14.557,400000.0
2007-11-23 18:20:00,14.547,14.679,14.518,14.676,400000.0
2007-11-23 18:21:00,14.655,14.655,14.506,14.517,350000.0
2007-11-23 18:22:00,14.644,14.644,14.5,14.5,250000.0
2007-11-23 18:23:00,14.538,14.639,14.504,14.613,350000.0
2007-11-23 18:24:00,14.671,14.671,14.556,14.624,450000.0
2007-11-23 18:25:00,14.561,14.646,14.561,14.646,350000.0
2007-11-23 18:26:00,14.672,14.672,14.502,14.554,500000.0
2007-11-23 18:27:00,14.695,14.727,14.607,14.727,350000.0
2007-11-23 18:28:00,14.604,14.71,14.587,14.587,350000.0
2007-11-23 18:29:00,14.732,14.732,14.581,14.692,500000.0
2007-11-23 18:30:00,14.726,14.726,14.63,14.701,500000.0
2007-11-23 18:31:00,14.729,14.756,14.618,14.726,350000.0
2007-11-23 18:32:00,14.633,14.728,14.633,14.681,350000.0
2007-11-23 18:33:00,14.581,14.724,14.581,14.604,350000.0
2007-11-23 18:34:00,14.734,14.734,14.631,14.655,350000.0
2007-11-23 18:35:00,14.729,14.729,14.597,14.658,400000.0
2007-11-23 18:36:00,14.696,14.761,14.608,14.621,450000.0
2007-11-23 18:37:00,14.624,14.811,14.624,14.744,550000.0
2007-11-23 18:38:00,14.727,14.729,14.601,14.639,500000.0
2007-11-23 18:39:00,14.736,14.742,14.652,14.742,400000.0
2007-11-23 18:40:00,14.692,14.758,14.665,14.729,450000.0
2007-11-23 18:41:00,14.752,14.786,14.664,14.664,450000.0
2007-11-23 18:42:00,14.661,14.763,14.661,14.721,350000.0
2007-11-23 18:43:00,14.77,14.804,14.651,14.716,400000.0
2007-11-23 18:44:00,14.729,14.848,14.729,14.848,350000.0
2007-11-23 18:45:00,14.846,14.846,14.744,14.791,350000.0
2007-11-23 18:46:00,14.719,14.811,14.719,14.765,450000.0
2007-11-23 18:47:00,14.755,14.809,14.67,14.755,350000.0
2007-11-23 18:48:00,14.769,14.812,14.651,14.774,350000.0
2007-11-23 18:49:00,14.797,14.797,14.668,14.731,400000.0
2007-11-23 18:50:00,14.776,14.783,14.712,14.712,350000.0
2007-11-23 18:51:00,14.744,14.776,14.635,14.776,400000.0
2007-11-23 18:52:00,14.765,14.786,14.637,14.697,350000.0
2007-11-23 18:53:00,14.731,14.807,14.661,14.807,400000.0
2007-11-23 18:54:00,14.745,14.745,14.641,14.732,450000.0
2007-11-23 18:55:00,14.646,14.751,14.628,14.751,400000.0
2007-11-23 18:56:00,14.594,14.654,14.576,14.59,500000.0
2007-11-23 18:57:00,14.664,14.695,14.598,14.657,300000.0
2007-11-23 18:58:00,14.642,14.67,14.548,14.58,250000.0
2007-11-23 18:59:00,14.681,14.681,14.542,14.587,350000.0
2007-11-23 19:00:00,14.66,14.736,14.586,14.59,350000.0
2007-11-23 19:01:00,14.616,14.687,14.61,14.681,400000.0
2007-11-23 19:02:00,14.596,14.703,14.563,14.586,500000.0
2007-11-23 19:03:00,14.668,14.707,14.585,14.679,500000.0
2007-11-23 19:04:00,14.67,14.736,14.59,14.657,550000.0
2007-11-23 19:05:00,14.702,14.714,14.627,14.664,400000.0
2007-11-23 19:06:00,14.582,14.745,14.582,14.612,350000.0
2007-11-23 19:07:00,14.66,14.69,14.583,14.583,300000.0
2007-11-23 19:08:00,14.605,14.667,14.578,14.578,450000.0
2007-11-23 19:09:00,14.688,14.688,14.561,14.603,350000.0
2007-11-23 19:10:00,14.699,14.699,14.579,14.602,550000.0
2007-11-23 19:11:00,14.616,14.65,14.586,14.586,450000.0
2007-11-23 19:12:00,14.648,14.684,14.568,14.684,500000.0
2007-11-23 19:13:00,14.696,14.697,14.558,14.681,400000.0
2007-11-23 19:14:00,14.667,14.696,14.611,14.688,350000.0
2007-11-23 19:15:00,14.633,14.724,14.579,14.66,500000.0
2007-11-23 19:16:00,14.529,14.629,14.518,14.629,400000.0
2007-11-23 19:17:00,14.605,14.681,14.567,14.567,400000.0
2007-11-23 19:18:00,14.565,14.661,14.542,14.558,500000.0
2007-11-23 19:19:00,14.632,14.685,14.6,14.629,450000.0
2007-11-23 19:20:00,14.572,14.67,14.533,14.649,500000.0
2007-11-23 19:21:00,14.66,14.701,14.592,14.616,500000.0
2007-11-23 19:22:00,14.706,14.726,14.624,14.689,450000.0
2007-11-23 19:23:00,14.686,14.686,14.609,14.662,350000.0
2007-11-23 19:24:00,14.705,14.731,14.618,14.64,350000.0
2007-11-23 19:25:00,14.686,14.686,14.535,14.535,400000.0
2007-11-23 19:26:00,14.646,14.676,14.601,14.621,400000.0
2007-11-23 19:27:00,14.685,14.705,14.63,14.63,250000.0
2007-11-23 19:28:00,14.642,14.747,14.634,14.713,400000.0
2007-11-23 19:29:00,14.597,14.697,14.566,14.583,350000.0
2007-11-23 19:30:00,14.736,14.736,14.575,14.681,400000.0
2007-11-23 19:31:00,14.62,14.728,14.609,14.609,500000.0
2007-11-23 19:32:00,14.672,14.743,14.62,14.705,550000.0
2007-11-23 19:33:00,14.74,14.759,14.64,14.644,400000.0
2007-11-23 19:34:00,14.625,14.713,14.598,14.713,550000.0
2007-11-23 19:35:00,14.674,14.777,14.66,14.736,400000.0
2007-11-23 19:36:00,14.715,14.759,14.633,14.726,300000.0
2007-11-23 19:37:00,14.75,14.75,14.607,14.667,450000.0
2007-11-23 19:38:00,14.647,14.805,14.647,14.701,500000.0
2007-11-23 19:39:00,14.731,14.731,14.605,14.651,350000.0
2007-11-23 19:40:00,14.641,14.723,14.619,14.631,400000.0
2007-11-23 19:41:00,14.669,14.723,14.563,14.563,550000.0
2007-11-23 19:42:00,14.644,14.727,14.619,14.718,350000.0
2007-11-23 19:43:00,14.604,14.785,14.604,14.631,500000.0
2007-11-23 19:44:00,14.704,14.724,14.639,14.665,500000.0
2007-11-23 19:45:00,14.645,14.8,14.645,14.666,400000.0
2007-11-23 19:46:00,14.727,14.771,14.663,14.736,350000.0
2007-11-23 19:47:00,14.61,14.735,14.591,14.685,500000.0
2007-11-23 19:48:00,14.667,14.787,14.667,14.713,400000.0
2007-11-23 19:49:00,14.7,14.74,14.625,14.736,400000.0
2007-11-23 19:50:00,14.663,14.75,14.615,14.659,550000.0
2007-11-23 19:51:00,14.659,14.686,14.576,14.576,450000.0
2007-11-23 19:52:00,14.652,14.654,14.58,14.62,350000.0
2007-11-23 19:53:00,14.691,14.694,14.551,14.572,400000.0
2007-11-23 19:54:00,14.614,14.676,14.614,14.657,250000.0
2007-11-23 19:55:00,14.703,14.703,14.56,14.632,450000.0
2007-11-23 19:56:00,14.658,14.689,14.609,14.65,300000.0
2007-11-23 19:57:00,14.544,14.686,14.544,14.645,250000.0
2007-11-23 19:58:00,14.541,14.683,14.541,14.574,350000.0
2007-11-23 19:59:00,14.71,14.71,14.583,14.666,550000.0
2007-11-23 20:00:00,14.647,14.682,14.551,14.578,700000.0
2007-11-23 20:01:00,14.693,14.693,14.558,14.654,400000.0
2007-11-23 20:02:00,14.628,14.656,14.563,14.629,300000.0
2007-11-23 20:03:00,14.599,14.675,14.594,14.598,250000.0
2007-11-23 20:04:00,14.644,14.665,14.594,14.65,350000.0
2007-11-23 20:05:00,14.638,14.676,14.604,14.641,300000.0
2007-11-23 20:06:00,14.602,14.701,14.568,14.568,400000.0
2007-11-23 20:07:00,14.562,14.646,14.532,14.621,350000.0
2007-11-23 20:08:00,14.587,14.719,14.587,14.706,300000.0
2007-11-23 20:09:00,14.622,14.697,14.573,14.615,700000.0
2007-11-23 20:10:00,14.691,14.691,14.593,14.626,500000.0
2007-11-23 20:11:00,14.645,14.693,14.559,14.592,450000.0
2007-11-23 20:12:00,14.615,14.636,14.556,14.561,300000.0
2007-11-23 20:13:00,14.536,14.592,14.528,14.588,350000.0
2007-11-23 20:14:00,14.667,14.7,14.546,14.594,400000.0
2007-11-23 20:15:00,14.7,14.7,14.546,14.629,350000.0
2007-11-23 20:16:00,14.609,14.672,14.567,14.664,550000.0
2007-11-23 20:17:00,14.545,14.774,14.545,14.623,400000.0
2007-11-23 20:18:00,14.586,14.697,14.586,14.647,250000.0
2007-11-23 20:19:00,14.662,14.694,14.559,14.644,500000.0
2007-11-23 20:20:00,14.678,14.678,14.609,14.649,350000.0
2007-11-23 20:21:00,14.581,14.651,14.56,14.56,350000.0
2007-11-23 20:22:00,14.667,14.7,14.564,14.564,400000.0
2007-11-23 20:23:00,14.66,14.693,14.547,14.594,400000.0
2007-11-23 20:24:00,14.628,14.647,14.557,14.59,400000.0
2007-11-23 20:25:00,14.609,14.675,14.53,14.675,250000.0
2007-11-23 20:26:00,14.541,14.66,14.507,14.66,300000.0
2007-11-23 20:27:00,14.611,14.692,14.53,14.685,400000.0
2007-11-23 20:28:00,14.552,14.68,14.552,14.646,300000.0
2007-11-23 20:29:00,14.659,14.702,14.555,14.59,550000.0
2007-11-23 20:30:00,14.591,14.709,14.591,14.679,400000.0
2007-11-23 20:31:00,14.62,14.673,14.533,14.608,400000.0
2007-11-23 20:32:00,14.587,14.633,14.545,14.623,350000.0
2007-11-23 20:33:00,14.667,14.674,14.569,14.625,300000.0
2007-11-23 20:34:00,14.656,14.666,14.582,14.582,350000.0
2007-11-23 20:35:00,14.582,14.712,14.563,14.622,400000.0
2007-11-23 20:36:00,14.634,14.652,14.555,14.643,250000.0
2007-11-23 20:37:00,14.656,14.656,14.533,14.643,250000.0
2007-11-23 20:38:00,14.58,14.663,14.556,14.663,200000.0
2007-11-23 20:39:00,14.692,14.692,14.555,14.555,400000.0
2007-11-23 20:40:00,14.662,14.662,14.522,14.522,350000.0
2007-11-23 20:41:00,14.666,14.666,14.645,14.645,100000.0
2007-11-23 20:42:00,14.671,14.705,14.553,14.705,400000.0
2007-11-23 20:43:00,14.596,14.699,14.573,14.634,350000.0
2007-11-23 20:44:00,14.641,14.697,14.583,14.63,300000.0
2007-11-23 20:45:00,14.619,14.693,14.567,14.649,250000.0
2007-11-23 20:46:00,14.64,14.64,14.566,14.63,250000.0
2007-11-23 20:48:00,14.69,14.69,14.57,14.676,350000.0
2007-11-23 20:49:00,14.604,14.648,14.557,14.631,350000.0
2007-11-23 20:50:00,14.596,14.646,14.59,14.59,300000.0
2007-11-23 20:51:00,14.635,14.676,14.558,14.56,400000.0
2007-11-23 20:52:00,14.624,14.668,14.527,14.668,250000.0
2007-11-23 20:53:00,14.619,14.665,14.619,14.665,100000.0
2007-11-23 20:54:00,14.627,14.665,14.627,14.657,250000.0
2007-11-23 20:55:00,14.556,14.556,14.556,14.556,50000.0
2007-11-23 20:56:00,14.666,14.668,14.533,14.63,400000.0
2007-11-23 20:57:00,14.677,14.704,14.648,14.675,350000.0
2007-11-23 20:58:00,14.682,14.71,14.579,14.604,250000.0
2007-11-23 20:59:00,14.623,14.673,14.539,14.651,450000.0
2007-11-23 21:00:00,14.639,14.683,14.544,14.683,350000.0
2007-11-23 21:01:00,14.54,14.664,14.54,14.659,300000.0
2007-11-23 21:02:00,14.661,14.661,14.573,14.639,200000.0
2007-11-23 21:03:00,14.643,14.68,14.595,14.657,250000.0
2007-11-23 21:04:00,14.665,14.665,14.559,14.559,100000.0
2007-11-23 21:05:00,14.66,14.66,14.66,14.66,50000.0
2007-11-23 21:06:00,14.631,14.665,14.631,14.665,100000.0
2007-11-23 21:07:00,14.64,14.668,14.564,14.591,500000.0
2007-11-23 21:08:00,14.669,14.681,14.615,14.679,250000.0
2007-11-23 21:09:00,14.676,14.676,14.547,14.547,400000.0
2007-11-23 21:10:00,14.605,14.676,14.584,14.676,300000.0
2007-11-23 21:11:00,14.641,14.641,14.551,14.6,200000.0
2007-11-23 21:12:00,14.646,14.662,14.592,14.662,200000.0
2007-11-23 21:13:00,14.65,14.696,14.605,14.687,200000.0
2007-11-23 21:14:00,14.601,14.699,14.538,14.599,350000.0
2007-11-23 21:15:00,14.598,14.679,14.598,14.648,300000.0
2007-11-23 21:16:00,14.598,14.655,14.598,14.619,250000.0
2007-11-23 21:17:00,14.675,14.675,14.649,14.649,100000.0
2007-11-23 21:18:00,14.616,14.616,14.591,14.591,100000.0
2007-11-23 21:19:00,14.684,14.684,14.54,14.54,400000.0
2007-11-23 21:20:00,14.551,14.658,14.551,14.636,400000.0
2007-11-23 21:21:00,14.643,14.643,14.643,14.643,50000.0
2007-11-23 21:22:00,14.6,14.642,14.545,14.61,350000.0
2007-11-23 21:23:00,14.639,14.684,14.586,14.661,250000.0
2007-11-23 21:24:00,14.598,14.67,14.598,14.67,200000.0
2007-11-23 21:25:00,14.665,14.678,14.665,14.678,100000.0
2007-11-23 21:26:00,14.574,14.631,14.539,14.631,200000.0
2007-11-23 21:27:00,14.612,14.7,14.569,14.569,400000.0
2007-11-23 21:29:00,14.645,14.684,14.558,14.558,550000.0
2007-11-23 21:30:00,14.627,14.693,14.627,14.693,100000.0
2007-11-23 21:31:00,14.553,14.678,14.553,14.678,100000.0
2007-11-23 21:32:00,14.548,14.611,14.548,14.602,150000.0
2007-11-23 21:33:00,14.607,14.607,14.607,14.607,50000.0
2007-11-23 21:34:00,14.674,14.674,14.645,14.645,100000.0
2007-11-23 21:35:00,14.691,14.691,14.576,14.647,350000.0
2007-11-23 21:36:00,14.645,14.645,14.645,14.645,50000.0
2007-11-23 21:38:00,14.62,14.682,14.62,14.682,150000.0
2007-11-23 21:39:00,14.674,14.674,14.572,14.572,450000.0
2007-11-23 21:40:00,14.636,14.646,14.541,14.541,150000.0
2007-11-23 21:41:00,14.653,14.653,14.607,14.607,100000.0
2007-11-23 21:42:00,14.661,14.661,14.58,14.634,150000.0
2007-11-23 21:43:00,14.653,14.653,14.604,14.604,100000.0
2007-11-23 21:44:00,14.657,14.657,14.619,14.619,100000.0
2007-11-23 21:45:00,14.613,14.658,14.547,14.636,250000.0
2007-11-23 21:46:00,14.642,14.642,14.624,14.641,150000.0
2007-11-23 21:47:00,14.537,14.657,14.537,14.657,100000.0
2007-11-23 21:48:00,14.597,14.597,14.597,14.597,50000.0
2007-11-23 21:49:00,14.683,14.687,14.578,14.687,200000.0
2007-11-23 21:50:00,14.597,14.7,14.58,14.661,350000.0
2007-11-23 21:52:00,14.626,14.675,14.562,14.576,350000.0
2007-11-23 21:53:00,14.632,14.687,14.594,14.612,350000.0
2007-11-23 21:54:00,14.675,14.675,14.576,14.663,350000.0
2007-11-23 21:55:00,14.632,14.634,14.594,14.594,150000.0
2007-11-23 21:57:00,14.696,14.708,14.65,14.669,300000.0
2007-11-23 21:58:00,14.618,14.703,14.618,14.664,500000.0
2007-11-23 21:59:00,14.675,14.696,14.592,14.619,500000.0
2007-11-23 22:00:00,14.703,14.703,14.591,14.66,400000.0
2007-11-23 22:01:00,14.603,14.779,14.603,14.604,550000.0
2007-11-23 22:02:00,14.675,14.687,14.598,14.687,400000.0
2007-11-23 22:03:00,14.612,14.663,14.612,14.663,100000.0
2007-11-23 22:04:00,14.658,14.722,14.626,14.626,250000.0
2007-11-23 22:06:00,14.719,14.719,14.613,14.685,450000.0
2007-11-23 22:07:00,14.665,14.665,14.662,14.662,100000.0
2007-11-23 22:10:00,14.639,14.639,14.639,14.639,50000.0
2007-11-23 22:11:00,14.705,14.705,14.639,14.644,300000.0
2007-11-23 22:13:00,14.714,14.714,14.608,14.68,450000.0
2007-11-23 22:14:00,14.667,14.723,14.633,14.723,150000.0
2007-11-23 22:15:00,14.709,14.709,14.603,14.675,450000.0
2007-11-23 22:19:00,14.664,14.664,14.591,14.649,350000.0
2007-11-23 22:20:00,14.639,14.734,14.616,14.639,400000.0
2007-11-23 22:22:00,14.714,14.714,14.608,14.68,450000.0
2007-11-23 22:28:00,14.726,14.743,14.632,14.7,450000.0
2007-11-23 22:31:00,14.666,14.666,14.666,14.666,100000.0
2007-11-23 22:32:00,14.668,14.704,14.668,14.704,100000.0
2007-11-23 22:33:00,14.717,14.717,14.603,14.672,450000.0
2007-11-23 22:34:00,14.704,14.704,14.704,14.704,50000.0
2007-11-23 22:36:00,14.689,14.689,14.689,14.689,50000.0
2007-11-23 22:37:00,14.699,14.699,14.648,14.648,150000.0
2007-11-23 22:40:00,14.688,14.688,14.64,14.64,100000.0
2007-11-23 22:44:00,14.716,14.716,14.596,14.671,450000.0
2007-11-23 22:49:00,14.709,14.709,14.603,14.675,450000.0
2007-11-23 22:51:00,14.705,14.705,14.674,14.674,100000.0
2007-11-23 22:53:00,14.738,14.738,14.651,14.708,300000.0
2007-11-23 22:55:00,14.655,14.753,14.655,14.753,100000.0
2007-11-23 22:56:00,14.733,14.774,14.721,14.766,350000.0
2007-11-23 22:57:00,14.749,14.749,14.737,14.737,100000.0
2007-11-23 22:59:00,14.76,14.768,14.681,14.683,300000.0
2007-11-23 23:00:00,14.746,14.746,14.746,14.746,50000.0
2007-11-23 23:01:00,14.668,14.729,14.668,14.729,100000.0
2007-11-23 23:02:00,14.693,14.773,14.693,14.773,200000.0
2007-11-23 23:05:00,14.736,14.753,14.641,14.709,450000.0
2007-11-23 23:10:00,14.719,14.719,14.613,14.685,450000.0
2007-11-23 23:17:00,14.62,14.702,14.579,14.667,650000.0
2007-11-23 23:18:00,14.734,14.749,14.72,14.726,250000.0
2007-11-23 23:20:00,14.728,14.733,14.618,14.733,350000.0
2007-11-23 23:26:00,14.675,14.777,14.675,14.777,200000.0
2007-11-23 23:30:00,14.719,14.719,14.613,14.685,450000.0
2007-11-23 23:31:00,14.695,14.695,14.644,14.644,100000.0
2007-11-23 23:36:00,14.734,14.734,14.628,14.7,450000.0
2007-11-23 23:40:00,14.729,14.729,14.623,14.695,450000.0
2007-11-23 23:42:00,14.731,14.731,14.731,14.731,100000.0
2007-11-23 23:43:00,14.742,14.742,14.653,14.739,150000.0
2007-11-23 23:48:00,14.659,14.758,14.659,14.659,150000.0
2007-11-23 23:49:00,14.639,14.639,14.639,14.639,50000.0
2007-11-23 23:50:00,14.654,14.654,14.654,14.654,50000.0
2007-11-23 23:52:00,14.771,14.771,14.658,14.76,350000.0
2007-11-23 23:56:00,14.739,14.739,14.633,14.705,450000.0
2007-11-23 23:57:00,14.675,14.718,14.675,14.718,100000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.73,450000.0
2007-11-26 00:19:00,14.722,14.722,14.604,14.682,450000.0
2007-11-26 00:24:00,14.673,14.673,14.666,14.666,100000.0
2007-11-26 00:32:00,14.719,14.719,14.613,14.685,450000.0
2007-11-26 00:44:00,14.658,14.754,14.658,14.754,150000.0
2007-11-26 00:48:00,14.716,14.737,14.624,14.69,450000.0
2007-11-26 00:51:00,14.726,14.749,14.634,14.7,450000.0
2007-11-26 00:55:00,14.666,14.761,14.666,14.761,150000.0
2007-11-26 01:00:00,14.698,14.764,14.623,14.746,400000.0
2007-11-26 01:01:00,14.67,14.795,14.666,14.786,250000.0
2007-11-26 01:02:00,14.651,14.742,14.647,14.647,200000.0
2007-11-26 01:03:00,14.778,14.778,14.747,14.747,100000.0
2007-11-26 01:04:00,14.663,14.762,14.663,14.738,200000.0
2007-11-26 01:05:00,14.745,14.819,14.675,14.773,500000.0
2007-11-26 01:06:00,14.745,14.745,14.66,14.712,250000.0
2007-11-26 01:07:00,14.731,14.777,14.674,14.753,550000.0
2007-11-26 01:08:00,14.662,14.78,14.653,14.681,600000.0
2007-11-26 01:09:00,14.679,14.777,14.679,14.771,250000.0
2007-11-26 01:10:00,14.742,14.8,14.679,14.7,600000.0
2007-11-26 01:11:00,14.71,14.779,14.651,14.651,400000.0
2007-11-26 01:12:00,14.782,14.782,14.679,14.679,100000.0
2007-11-26 01:13:00,14.755,14.855,14.702,14.83,400000.0
2007-11-26 01:14:00,14.709,14.838,14.709,14.813,450000.0
2007-11-26 01:15:00,14.692,14.778,14.654,14.778,550000.0
2007-11-26 01:16:00,14.703,14.829,14.685,14.697,400000.0
2007-11-26 01:17:00,14.768,14.819,14.725,14.792,550000.0
2007-11-26 01:18:00,14.808,14.811,14.762,14.762,150000.0
2007-11-26 01:19:00,14.728,14.832,14.728,14.832,250000.0
2007-11-26 01:20:00,14.824,14.824,14.709,14.754,300000.0
2007-11-26 01:21:00,14.81,14.848,14.724,14.808,400000.0
2007-11-26 01:22:00,14.811,14.811,14.698,14.788,500000.0
2007-11-26 01:23:00,14.724,14.839,14.718,14.718,500000.0
2007-11-26 01:24:00,14.809,14.861,14.773,14.861,200000.0
2007-11-26 01:25:00,14.863,14.863,14.863,14.863,50000.0
2007-11-26 01:27:00,14.775,14.815,14.699,14.786,600000.0
2007-11-26 01:28:00,14.797,14.797,14.795,14.795,100000.0
2007-11-26 01:29:00,14.823,14.848,14.747,14.819,400000.0
2007-11-26 01:30:00,14.8,14.843,14.8,14.806,200000.0
2007-11-26 01:31:00,14.801,14.801,14.801,14.801,50000.0
2007-11-26 01:32:00,14.859,14.859,14.852,14.852,100000.0
2007-11-26 01:34:00,14.869,14.869,14.776,14.861,150000.0
2007-11-26 01:36:00,14.831,14.837,14.733,14.8,500000.0
2007-11-26 01:37:00,14.866,14.866,14.726,14.856,350000.0
2007-11-26 01:38:00,14.75,14.859,14.745,14.829,300000.0
2007-11-26 01:39:00,14.839,14.839,14.725,14.751,400000.0
2007-11-26 01:40:00,14.73,14.73,14.729,14.729,100000.0
2007-11-26 01:41:00,14.793,14.861,14.76,14.861,250000.0
2007-11-26 01:42:00,14.836,14.836,14.716,14.716,150000.0
2007-11-26 01:43:00,14.848,14.848,14.848,14.848,100000.0
2007-11-26 01:44:00,14.843,14.849,14.734,14.841,400000.0
2007-11-26 01:45:00,14.726,14.833,14.715,14.788,300000.0
2007-11-26 01:47:00,14.807,14.859,14.738,14.847,450000.0
2007-11-26 01:49:00,14.723,14.816,14.704,14.816,350000.0
2007-11-26 01:50:00,14.798,14.834,14.724,14.834,250000.0
2007-11-26 01:51:00,14.809,14.809,14.728,14.742,250000.0
2007-11-26 01:54:00,14.794,14.801,14.728,14.728,200000.0
2007-11-26 01:55:00,14.731,14.82,14.68,14.82,500000.0
2007-11-26 01:57:00,14.726,14.827,14.726,14.827,150000.0
2007-11-26 01:58:00,14.811,14.83,14.703,14.79,250000.0
2007-11-26 01:59:00,14.855,14.855,14.719,14.744,550000.0
2007-11-26 02:00:00,14.807,14.807,14.703,14.754,450000.0
2007-11-26 02:01:00,14.815,14.815,14.781,14.781,100000.0
2007-11-26 02:02:00,14.818,14.818,14.71,14.784,450000.0
2007-11-26 02:03:00,14.815,14.826,14.779,14.779,250000.0
2007-11-26 02:04:00,14.809,14.809,14.757,14.757,150000.0
2007-11-26 02:05:00,14.732,14.831,14.732,14.807,250000.0
2007-11-26 02:06:00,14.708,14.708,14.708,14.708,50000.0
2007-11-26 02:07:00,14.791,14.791,14.791,14.791,50000.0
2007-11-26 02:08:00,14.795,14.795,14.766,14.779,150000.0
2007-11-26 02:09:00,14.789,14.829,14.718,14.765,700000.0
2007-11-26 02:10:00,14.819,14.819,14.732,14.779,500000.0
2007-11-26 02:11:00,14.788,14.788,14.7,14.7,250000.0
2007-11-26 02:13:00,14.72,14.854,14.72,14.814,400000.0
2007-11-26 02:14:00,14.81,14.851,14.734,14.759,350000.0
2007-11-26 02:15:00,14.745,14.751,14.745,14.751,100000.0
2007-11-26 02:16:00,14.833,14.846,14.751,14.846,350000.0
2007-11-26 02:17:00,14.709,14.885,14.709,14.823,500000.0
2007-11-26 02:18:00,14.845,14.853,14.738,14.825,400000.0
2007-11-26 02:19:00,14.765,14.859,14.747,14.848,500000.0
2007-11-26 02:20:00,14.843,14.859,14.725,14.725,400000.0
2007-11-26 02:21:00,14.711,14.827,14.711,14.827,400000.0
2007-11-26 02:22:00,14.746,14.841,14.715,14.815,250000.0
2007-11-26 02:24:00,14.726,14.839,14.71,14.825,600000.0
2007-11-26 02:25:00,14.818,14.862,14.744,14.776,600000.0
2007-11-26 02:26:00,14.872,14.872,14.75,14.839,300000.0
2007-11-26 02:27:00,14.852,14.862,14.752,14.862,250000.0
2007-11-26 02:28:00,14.833,14.905,14.785,14.905,250000.0
2007-11-26 02:29:00,14.818,14.935,14.811,14.889,350000.0
2007-11-26 02:30:00,14.822,14.869,14.728,14.781,500000.0
2007-11-26 02:31:00,14.749,14.87,14.703,14.87,500000.0
2007-11-26 02:32:00,14.837,14.837,14.713,14.713,350000.0
2007-11-26 02:33:00,14.765,14.87,14.761,14.835,800000.0
2007-11-26 02:34:00,14.88,14.894,14.756,14.872,400000.0
2007-11-26 02:35:00,14.9,14.93,14.807,14.833,500000.0
2007-11-26 02:36:00,14.833,14.903,14.811,14.876,550000.0
2007-11-26 02:37:00,14.809,14.868,14.737,14.858,400000.0
2007-11-26 02:38:00,14.744,14.889,14.744,14.889,500000.0
2007-11-26 02:39:00,14.83,14.871,14.762,14.871,250000.0
2007-11-26 02:40:00,14.818,14.875,14.753,14.838,800000.0
2007-11-26 02:41:00,14.764,14.925,14.764,14.876,500000.0
2007-11-26 02:42:00,14.866,14.871,14.797,14.813,300000.0
2007-11-26 02:43:00,14.87,14.913,14.773,14.773,550000.0
2007-11-26 02:45:00,14.85,14.855,14.735,14.825,450000.0
2007-11-26 02:46:00,14.841,14.861,14.755,14.845,450000.0
2007-11-26 02:47:00,14.859,14.859,14.753,14.825,450000.0
2007-11-26 02:48:00,14.845,14.845,14.793,14.793,200000.0
2007-11-26 02:50:00,14.833,14.871,14.773,14.855,500000.0
2007-11-26 02:51:00,14.755,14.862,14.744,14.851,350000.0
2007-11-26 02:52:00,14.84,14.887,14.743,14.841,550000.0
2007-11-26 02:53:00,14.811,14.854,14.774,14.8,300000.0
2007-11-26 02:54:00,14.839,14.882,14.789,14.829,300000.0
2007-11-26 02:55:00,14.842,14.859,14.8,14.859,200000.0
2007-11-26 02:56:00,14.744,14.889,14.744,14.829,550000.0
2007-11-26 02:57:00,14.907,14.943,14.83,14.943,300000.0
2007-11-26 02:58:00,14.847,14.943,14.81,14.943,300000.0
2007-11-26 02:59:00,14.895,14.929,14.798,14.909,600000.0
2007-11-26 03:00:00,14.808,14.894,14.808,14.894,100000.0
2007-11-26 03:01:00,14.906,14.906,14.906,14.906,100000.0
2007-11-26 03:02:00,14.855,14.938,14.855,14.9,250000.0
2007-11-26 03:03:00,14.956,14.956,14.954,14.954,100000.0
2007-11-26 03:04:00,14.778,14.911,14.778,14.911,100000.0
2007-11-26 03:06:00,14.85,14.955,14.85,14.931,500000.0
2007-11-26 03:07:00,14.884,14.959,14.802,14.81,300000.0
2007-11-26 03:08:00,14.953,14.953,14.815,14.815,150000.0
2007-11-26 03:09:00,14.903,14.935,14.783,14.888,600000.0
2007-11-26 03:10:00,14.915,14.938,14.785,14.938,350000.0
2007-11-26 03:11:00,14.95,14.952,14.911,14.952,150000.0
2007-11-26 03:12:00,14.828,14.934,14.825,14.934,400000.0
2007-11-26 03:14:00,14.899,14.899,14.848,14.848,100000.0
2007-11-26 03:15:00,14.943,14.943,14.805,14.939,400000.0
2007-11-26 03:16:00,14.942,14.942,14.813,14.927,400000.0
2007-11-26 03:17:00,14.949,14.949,14.833,14.931,350000.0
2007-11-26 03:18:00,14.94,14.94,14.822,14.883,350000.0
2007-11-26 03:19:00,14.828,14.909,14.788,14.909,550000.0
2007-11-26 03:20:00,14.77,14.853,14.77,14.808,200000.0
2007-11-26 03:21:00,14.914,14.914,14.826,14.826,200000.0
2007-11-26 03:22:00,14.77,14.793,14.77,14.793,100000.0
2007-11-26 03:24:00,14.854,14.909,14.765,14.828,550000.0
2007-11-26 03:25:00,14.764,14.86,14.764,14.798,150000.0
2007-11-26 03:26:00,14.868,14.868,14.747,14.747,100000.0
2007-11-26 03:27:00,14.859,14.872,14.798,14.823,350000.0
2007-11-26 03:28:00,14.813,14.897,14.782,14.825,350000.0
2007-11-26 03:29:00,14.789,14.887,14.785,14.804,400000.0
2007-11-26 03:30:00,14.762,14.766,14.732,14.732,150000.0
2007-11-26 03:31:00,14.817,14.837,14.716,14.752,250000.0
2007-11-26 03:32:00,14.8,14.822,14.717,14.769,350000.0
2007-11-26 03:33:00,14.756,14.835,14.73,14.809,350000.0
2007-11-26 03:34:00,14.785,14.847,14.67,14.711,450000.0
2007-11-26 03:35:00,14.735,14.835,14.717,14.717,300000.0
2007-11-26 03:36:00,14.783,14.801,14.691,14.691,150000.0
2007-11-26 03:37:00,14.789,14.807,14.757,14.807,150000.0
2007-11-26 03:38:00,14.746,14.809,14.703,14.724,550000.0
2007-11-26 03:39:00,14.755,14.815,14.701,14.749,400000.0
2007-11-26 03:40:00,14.781,14.816,14.781,14.816,100000.0
2007-11-26 03:42:00,14.759,14.812,14.728,14.748,400000.0
2007-11-26 03:43:00,14.817,14.817,14.731,14.772,150000.0
2007-11-26 03:44:00,14.696,14.781,14.696,14.781,150000.0
2007-11-26 03:45:00,14.805,14.805,14.737,14.737,100000.0
2007-11-26 03:46:00,14.735,14.793,14.676,14.75,300000.0
2007-11-26 03:47:00,14.698,14.732,14.698,14.702,150000.0
2007-11-26 03:48:00,14.605,14.753,14.605,14.64,550000.0
2007-11-26 03:49:00,14.642,14.812,14.642,14.777,600000.0
2007-11-26 03:50:00,14.695,14.764,14.667,14.677,400000.0
2007-11-26 03:51:00,14.653,14.742,14.623,14.623,300000.0
2007-11-26 03:52:00,14.631,14.755,14.612,14.755,500000.0
2007-11-26 03:53:00,14.725,14.751,14.633,14.704,450000.0
2007-11-26 03:54:00,14.739,14.773,14.656,14.715,450000.0
2007-11-26 03:55:00,14.719,14.772,14.719,14.745,150000.0
2007-11-26 03:56:00,14.682,14.729,14.646,14.729,150000.0
2007-11-26 03:57:00,14.64,14.777,14.64,14.777,150000.0
2007-11-26 03:58:00,14.691,14.769,14.679,14.725,300000.0
2007-11-26 03:59:00,14.728,14.792,14.697,14.769,400000.0
2007-11-26 04:00:00,14.646,14.7,14.646,14.7,100000.0
2007-11-26 04:01:00,14.727,14.727,14.727,14.727,50000.0
2007-11-26 04:02:00,14.711,14.798,14.642,14.798,250000.0
2007-11-26 04:03:00,14.718,14.779,14.668,14.722,650000.0
2007-11-26 04:04:00,14.777,14.777,14.729,14.729,300000.0
2007-11-26 04:05:00,14.691,14.774,14.668,14.74,600000.0
2007-11-26 04:06:00,14.703,14.767,14.703,14.767,100000.0
2007-11-26 04:07:00,14.736,14.736,14.736,14.736,50000.0
2007-11-26 04:08:00,14.736,14.816,14.736,14.816,100000.0
2007-11-26 04:09:00,14.734,14.821,14.724,14.821,300000.0
2007-11-26 04:10:00,14.722,14.788,14.687,14.687,300000.0
2007-11-26 04:11:00,14.809,14.809,14.701,14.701,150000.0
2007-11-26 04:13:00,14.791,14.797,14.682,14.781,250000.0
2007-11-26 04:14:00,14.764,14.793,14.679,14.709,450000.0
2007-11-26 04:15:00,14.672,14.758,14.672,14.758,100000.0
2007-11-26 04:17:00,14.752,14.752,14.689,14.689,100000.0
2007-11-26 04:18:00,14.768,14.823,14.667,14.73,600000.0
2007-11-26 04:19:00,14.725,14.725,14.714,14.717,150000.0
2007-11-26 04:20:00,14.791,14.791,14.713,14.77,250000.0
2007-11-26 04:21:00,14.764,14.769,14.742,14.742,150000.0
2007-11-26 04:22:00,14.685,14.789,14.685,14.784,250000.0
2007-11-26 04:23:00,14.728,14.728,14.728,14.728,50000.0
2007-11-26 04:24:00,14.717,14.748,14.717,14.748,100000.0
2007-11-26 04:25:00,14.743,14.785,14.698,14.774,350000.0
2007-11-26 04:26:00,14.621,14.761,14.621,14.633,300000.0
2007-11-26 04:27:00,14.65,14.755,14.622,14.755,250000.0
2007-11-26 04:28:00,14.763,14.763,14.628,14.652,250000.0
2007-11-26 04:30:00,14.75,14.75,14.693,14.741,300000.0
2007-11-26 04:31:00,14.692,14.692,14.643,14.643,100000.0
2007-11-26 04:32:00,14.647,14.749,14.647,14.749,200000.0
2007-11-26 04:33:00,14.735,14.754,14.682,14.72,400000.0
2007-11-26 04:34:00,14.757,14.806,14.663,14.726,750000.0
2007-11-26 04:35:00,14.724,14.746,14.637,14.663,300000.0
2007-11-26 04:36:00,14.724,14.724,14.615,14.615,250000.0
2007-11-26 04:37:00,14.735,14.762,14.681,14.762,250000.0
2007-11-26 04:38:00,14.649,14.731,14.611,14.625,550000.0
2007-11-26 04:39:00,14.623,14.726,14.623,14.714,400000.0
2007-11-26 04:40:00,14.742,14.763,14.652,14.72,500000.0
2007-11-26 04:41:00,14.734,14.734,14.597,14.707,400000.0
2007-11-26 04:42:00,14.725,14.759,14.674,14.759,300000.0
2007-11-26 04:45:00,14.716,14.774,14.647,14.774,200000.0
2007-11-26 04:46:00,14.738,14.738,14.663,14.663,100000.0
2007-11-26 04:47:00,14.73,14.784,14.686,14.784,200000.0
2007-11-26 04:48:00,14.746,14.746,14.746,14.746,100000.0
2007-11-26 04:49:00,14.791,14.791,14.67,14.787,350000.0
2007-11-26 04:50:00,14.744,14.758,14.744,14.758,100000.0
2007-11-26 04:51:00,14.745,14.766,14.682,14.762,200000.0
2007-11-26 04:52:00,14.719,14.811,14.719,14.802,300000.0
2007-11-26 04:53:00,14.789,14.789,14.67,14.741,400000.0
2007-11-26 04:54:00,14.755,14.755,14.712,14.712,150000.0
2007-11-26 04:55:00,14.695,14.797,14.695,14.797,150000.0
2007-11-26 04:56:00,14.759,14.813,14.705,14.803,250000.0
2007-11-26 04:57:00,14.803,14.803,14.697,14.721,150000.0
2007-11-26 04:59:00,14.723,14.832,14.72,14.814,250000.0
2007-11-26 05:00:00,14.68,14.759,14.679,14.68,350000.0
2007-11-26 05:02:00,14.761,14.761,14.683,14.713,250000.0
2007-11-26 05:03:00,14.66,14.752,14.653,14.724,400000.0
2007-11-26 05:04:00,14.784,14.784,14.677,14.736,250000.0
2007-11-26 05:05:00,14.786,14.786,14.666,14.731,300000.0
2007-11-26 05:06:00,14.795,14.81,14.7,14.765,500000.0
2007-11-26 05:08:00,14.813,14.813,14.729,14.729,200000.0
2007-11-26 05:09:00,14.769,14.808,14.721,14.725,250000.0
2007-11-26 05:10:00,14.81,14.825,14.716,14.779,450000.0
2007-11-26 05:11:00,14.727,14.835,14.727,14.758,400000.0
2007-11-26 05:12:00,14.823,14.823,14.712,14.79,250000.0
2007-11-26 05:13:00,14.721,14.721,14.721,14.721,50000.0
2007-11-26 05:14:00,14.791,14.813,14.697,14.76,400000.0
2007-11-26 05:15:00,14.751,14.873,14.729,14.827,550000.0
2007-11-26 05:19:00,14.748,14.849,14.71,14.71,350000.0
2007-11-26 05:20:00,14.836,14.836,14.802,14.831,200000.0
2007-11-26 05:21:00,14.722,14.834,14.704,14.834,450000.0
2007-11-26 05:30:00,14.721,14.721,14.721,14.721,100000.0
2007-11-26 05:31:00,14.729,14.752,14.709,14.709,200000.0
2007-11-26 05:40:00,14.713,14.796,14.699,14.747,300000.0
2007-11-26 05:41:00,14.791,14.842,14.731,14.819,250000.0
2007-11-26 05:42:00,14.829,14.829,14.739,14.761,200000.0
2007-11-26 05:44:00,14.793,14.793,14.7,14.758,300000.0
2007-11-26 05:46:00,14.836,14.842,14.724,14.758,350000.0
2007-11-26 05:47:00,14.845,14.847,14.757,14.781,450000.0
2007-11-26 05:48:00,14.845,14.845,14.802,14.812,150000.0
2007-11-26 05:49:00,14.748,14.856,14.709,14.801,300000.0
2007-11-26 05:50:00,14.744,14.841,14.744,14.802,200000.0
2007-11-26 05:53:00,14.809,14.814,14.706,14.775,450000.0
2007-11-26 05:55:00,14.835,14.835,14.791,14.791,100000.0
2007-11-26 05:56:00,14.839,14.839,14.746,14.831,150000.0
2007-11-26 05:59:00,14.796,14.796,14.796,14.796,50000.0
2007-11-26 06:00:00,14.749,14.749,14.717,14.717,100000.0
2007-11-26 06:01:00,14.803,14.803,14.774,14.774,100000.0
2007-11-26 06:02:00,14.841,14.841,14.841,14.841,50000.0
2007-11-26 06:03:00,14.826,14.826,14.698,14.747,300000.0
2007-11-26 06:04:00,14.794,14.794,14.794,14.794,50000.0
2007-11-26 06:05:00,14.764,14.827,14.715,14.731,250000.0
2007-11-26 06:06:00,14.74,14.822,14.681,14.768,650000.0
2007-11-26 06:07:00,14.738,14.922,14.706,14.706,600000.0
2007-11-26 06:08:00,14.762,14.842,14.726,14.808,400000.0
2007-11-26 06:09:00,14.731,14.765,14.731,14.765,150000.0
2007-11-26 06:10:00,14.819,14.819,14.713,14.785,450000.0
2007-11-26 06:11:00,14.82,14.82,14.684,14.684,300000.0
2007-11-26 06:12:00,14.806,14.806,14.781,14.781,100000.0
2007-11-26 06:13:00,14.801,14.833,14.79,14.806,200000.0
2007-11-26 06:14:00,14.836,14.836,14.722,14.836,600000.0
2007-11-26 06:16:00,14.766,14.809,14.766,14.804,200000.0
2007-11-26 06:17:00,14.789,14.836,14.753,14.836,400000.0
2007-11-26 06:19:00,14.797,14.833,14.704,14.831,300000.0
2007-11-26 06:20:00,14.699,14.785,14.699,14.785,100000.0
2007-11-26 06:21:00,14.715,14.794,14.715,14.794,100000.0
2007-11-26 06:22:00,14.799,14.799,14.675,14.799,400000.0
2007-11-26 06:23:00,14.731,14.828,14.712,14.817,250000.0
2007-11-26 06:24:00,14.731,14.823,14.708,14.735,250000.0
2007-11-26 06:26:00,14.821,14.821,14.821,14.821,150000.0
2007-11-26 06:27:00,14.811,14.814,14.706,14.786,350000.0
2007-11-26 06:28:00,14.734,14.803,14.688,14.742,300000.0
2007-11-26 06:29:00,14.698,14.823,14.698,14.76,250000.0
2007-11-26 06:30:00,14.725,14.833,14.703,14.741,600000.0
2007-11-26 06:31:00,14.668,14.768,14.668,14.751,400000.0
2007-11-26 06:32:00,14.668,14.723,14.663,14.723,200000.0
2007-11-26 06:33:00,14.769,14.82,14.677,14.679,400000.0
2007-11-26 06:34:00,14.761,14.761,14.678,14.678,100000.0
2007-11-26 06:35:00,14.661,14.784,14.64,14.752,250000.0
2007-11-26 06:36:00,14.707,14.772,14.672,14.672,250000.0
2007-11-26 06:38:00,14.801,14.801,14.672,14.71,600000.0
2007-11-26 06:39:00,14.707,14.843,14.7,14.7,450000.0
2007-11-26 06:40:00,14.696,14.809,14.679,14.733,350000.0
2007-11-26 06:41:00,14.683,14.772,14.683,14.772,150000.0
2007-11-26 06:42:00,14.681,14.799,14.673,14.69,350000.0
2007-11-26 06:43:00,14.757,14.757,14.642,14.72,450000.0
2007-11-26 06:47:00,14.71,14.784,14.653,14.674,300000.0
2007-11-26 06:48:00,14.667,14.728,14.667,14.706,250000.0
2007-11-26 06:49:00,14.74,14.74,14.648,14.672,400000.0
2007-11-26 06:50:00,14.647,14.743,14.647,14.743,300000.0
2007-11-26 06:51:00,14.673,14.786,14.657,14.753,300000.0
2007-11-26 06:52:00,14.759,14.822,14.68,14.68,300000.0
2007-11-26 06:53:00,14.756,14.778,14.653,14.677,350000.0
2007-11-26 06:55:00,14.759,14.805,14.656,14.775,450000.0
2007-11-26 06:56:00,14.66,14.741,14.66,14.741,100000.0
2007-11-26 06:57:00,14.804,14.804,14.676,14.802,250000.0
2007-11-26 06:58:00,14.717,14.826,14.717,14.826,300000.0
2007-11-26 07:00:00,14.687,14.802,14.68,14.722,500000.0
2007-11-26 07:02:00,14.726,14.776,14.672,14.684,300000.0
2007-11-26 07:03:00,14.77,14.783,14.673,14.741,450000.0
2007-11-26 07:04:00,14.679,14.761,14.679,14.73,150000.0
2007-11-26 07:06:00,14.786,14.786,14.662,14.662,300000.0
2007-11-26 07:07:00,14.704,14.79,14.657,14.79,300000.0
2007-11-26 07:08:00,14.749,14.771,14.626,14.683,550000.0
2007-11-26 07:09:00,14.75,14.784,14.649,14.724,500000.0
2007-11-26 07:10:00,14.678,14.76,14.663,14.759,350000.0
2007-11-26 07:11:00,14.678,14.783,14.647,14.683,600000.0
2007-11-26 07:12:00,14.79,14.841,14.71,14.733,300000.0
2007-11-26 07:13:00,14.658,14.795,14.658,14.786,350000.0
2007-11-26 07:14:00,14.705,14.771,14.678,14.753,450000.0
2007-11-26 07:15:00,14.743,14.79,14.664,14.77,250000.0
2007-11-26 07:16:00,14.686,14.784,14.66,14.731,500000.0
2007-11-26 07:17:00,14.766,14.77,14.638,14.693,400000.0
2007-11-26 07:20:00,14.751,14.751,14.589,14.642,350000.0
2007-11-26 07:21:00,14.729,14.779,14.656,14.673,350000.0
2007-11-26 07:22:00,14.716,14.789,14.69,14.736,350000.0
2007-11-26 07:23:00,14.754,14.786,14.679,14.734,400000.0
2007-11-26 07:24:00,14.759,14.759,14.731,14.732,150000.0
2007-11-26 07:25:00,14.701,14.793,14.68,14.759,400000.0
2007-11-26 07:26:00,14.687,14.742,14.666,14.717,350000.0
2007-11-26 07:27:00,14.759,14.759,14.617,14.749,350000.0
2007-11-26 07:28:00,14.678,14.739,14.629,14.687,450000.0
2007-11-26 07:29:00,14.636,14.745,14.6,14.745,400000.0
2007-11-26 07:30:00,14.685,14.775,14.618,14.679,550000.0
2007-11-26 07:31:00,14.75,14.762,14.653,14.728,300000.0
2007-11-26 07:32:00,14.755,14.755,14.593,14.613,350000.0
2007-11-26 07:33:00,14.717,14.736,14.632,14.724,400000.0
2007-11-26 07:34:00,14.719,14.719,14.622,14.689,350000.0
2007-11-26 07:35:00,14.704,14.728,14.608,14.704,350000.0
2007-11-26 07:36:00,14.639,14.747,14.639,14.696,300000.0
2007-11-26 07:37:00,14.649,14.729,14.629,14.729,350000.0
2007-11-26 07:38:00,14.729,14.729,14.635,14.718,400000.0
2007-11-26 07:39:00,14.743,14.743,14.587,14.728,400000.0
2007-11-26 07:40:00,14.674,14.717,14.631,14.717,350000.0
2007-11-26 07:41:00,14.672,14.76,14.65,14.651,550000.0
2007-11-26 07:42:00,14.646,14.784,14.646,14.684,550000.0
2007-11-26 07:43:00,14.733,14.775,14.651,14.724,450000.0
2007-11-26 07:44:00,14.695,14.78,14.631,14.78,350000.0
2007-11-26 07:45:00,14.673,14.753,14.623,14.651,400000.0
2007-11-26 07:46:00,14.658,14.762,14.658,14.711,400000.0
2007-11-26 07:47:00,14.697,14.76,14.649,14.652,350000.0
2007-11-26 07:48:00,14.67,14.764,14.64,14.64,250000.0
2007-11-26 07:49:00,14.687,14.756,14.62,14.651,350000.0
2007-11-26 07:50:00,14.731,14.731,14.6,14.677,450000.0
2007-11-26 07:51:00,14.645,14.762,14.645,14.72,450000.0
2007-11-26 07:52:00,14.727,14.808,14.651,14.745,450000.0
2007-11-26 07:54:00,14.7,14.7,14.572,14.627,400000.0
2007-11-26 07:55:00,14.629,14.738,14.624,14.738,500000.0
2007-11-26 07:56:00,14.66,14.758,14.641,14.755,450000.0
2007-11-26 07:57:00,14.634,14.66,14.603,14.603,250000.0
2007-11-26 07:58:00,14.631,14.754,14.631,14.662,350000.0
2007-11-26 07:59:00,14.748,14.748,14.612,14.668,450000.0
2007-11-26 08:00:00,14.608,14.728,14.601,14.686,500000.0
2007-11-26 08:02:00,14.581,14.728,14.581,14.718,400000.0
2007-11-26 08:03:00,14.73,14.73,14.61,14.653,250000.0
2007-11-26 08:04:00,14.715,14.759,14.658,14.667,450000.0
2007-11-26 08:05:00,14.732,14.732,14.613,14.688,450000.0
2007-11-26 08:06:00,14.706,14.734,14.622,14.622,250000.0
2007-11-26 08:07:00,14.707,14.724,14.626,14.693,500000.0
2007-11-26 08:08:00,14.684,14.798,14.668,14.75,500000.0
2007-11-26 08:09:00,14.655,14.731,14.584,14.731,550000.0
2007-11-26 08:10:00,14.686,14.755,14.68,14.702,350000.0
2007-11-26 08:11:00,14.666,14.721,14.622,14.721,400000.0
2007-11-26 08:13:00,14.722,14.722,14.583,14.685,400000.0
2007-11-26 08:14:00,14.706,14.716,14.583,14.689,450000.0
2007-11-26 08:15:00,14.688,14.719,14.626,14.642,550000.0
2007-11-26 08:16:00,14.675,14.737,14.59,14.737,400000.0
2007-11-26 08:17:00,14.702,14.757,14.623,14.719,400000.0
2007-11-26 08:18:00,14.694,14.744,14.603,14.694,500000.0
2007-11-26 08:19:00,14.725,14.773,14.635,14.638,400000.0
2007-11-26 08:20:00,14.648,14.749,14.619,14.733,400000.0
2007-11-26 08:21:00,14.704,14.735,14.634,14.722,400000.0
2007-11-26 08:22:00,14.72,14.762,14.635,14.635,550000.0
2007-11-26 08:23:00,14.608,14.738,14.608,14.608,400000.0
2007-11-26 08:24:00,14.659,14.742,14.618,14.742,400000.0
2007-11-26 08:25:00,14.721,14.754,14.657,14.722,350000.0
2007-11-26 08:26:00,14.67,14.714,14.605,14.714,400000.0
2007-11-26 08:27:00,14.707,14.738,14.627,14.627,400000.0
2007-11-26 08:28:00,14.66,14.744,14.619,14.686,550000.0
2007-11-26 08:29:00,14.603,14.738,14.603,14.631,400000.0
2007-11-26 08:30:00,14.646,14.719,14.574,14.614,400000.0
2007-11-26 08:31:00,14.71,14.795,14.663,14.663,400000.0
2007-11-26 08:32:00,14.694,14.694,14.611,14.652,250000.0
2007-11-26 08:33:00,14.657,14.724,14.581,14.696,550000.0
2007-11-26 08:34:00,14.607,14.711,14.602,14.697,400000.0
2007-11-26 08:35:00,14.718,14.738,14.615,14.691,550000.0
2007-11-26 08:36:00,14.728,14.754,14.608,14.665,350000.0
2007-11-26 08:37:00,14.614,14.715,14.587,14.691,400000.0
2007-11-26 08:38:00,14.664,14.703,14.605,14.634,350000.0
2007-11-26 08:39:00,14.635,14.697,14.579,14.681,350000.0
2007-11-26 08:40:00,14.745,14.745,14.584,14.687,350000.0
2007-11-26 08:41:00,14.674,14.745,14.596,14.617,350000.0
2007-11-26 08:45:00,14.678,14.721,14.609,14.639,550000.0
2007-11-26 08:46:00,14.579,14.676,14.579,14.618,200000.0
2007-11-26 08:47:00,14.724,14.748,14.669,14.669,350000.0
2007-11-26 08:48:00,14.725,14.725,14.581,14.605,500000.0
2007-11-26 08:49:00,14.751,14.751,14.652,14.728,550000.0
2007-11-26 08:50:00,14.64,14.712,14.625,14.669,350000.0
2007-11-26 08:51:00,14.66,14.741,14.651,14.711,400000.0
2007-11-26 08:52:00,14.578,14.735,14.578,14.735,250000.0
2007-11-26 08:53:00,14.644,14.736,14.609,14.706,400000.0
2007-11-26 08:54:00,14.667,14.723,14.633,14.633,350000.0
2007-11-26 08:55:00,14.707,14.765,14.635,14.679,450000.0
2007-11-26 08:56:00,14.741,14.752,14.647,14.752,350000.0
2007-11-26 08:57:00,14.707,14.745,14.623,14.745,300000.0
2007-11-26 08:58:00,14.683,14.712,14.623,14.651,500000.0
2007-11-26 08:59:00,14.741,14.741,14.607,14.664,350000.0
2007-11-26 09:00:00,14.701,14.739,14.683,14.683,450000.0
2007-11-26 09:01:00,14.726,14.742,14.609,14.662,400000.0
2007-11-26 09:02:00,14.738,14.805,14.668,14.679,450000.0
2007-11-26 09:03:00,14.701,14.753,14.666,14.738,450000.0
2007-11-26 09:04:00,14.702,14.768,14.66,14.739,550000.0
2007-11-26 09:05:00,14.739,14.749,14.63,14.72,450000.0
2007-11-26 09:06:00,14.747,14.773,14.704,14.751,450000.0
2007-11-26 09:07:00,14.662,14.739,14.647,14.737,350000.0
2007-11-26 09:08:00,14.772,14.772,14.618,14.735,550000.0
2007-11-26 09:09:00,14.688,14.778,14.658,14.737,550000.0
2007-11-26 09:10:00,14.757,14.776,14.667,14.667,400000.0
2007-11-26 09:11:00,14.677,14.778,14.646,14.729,400000.0
2007-11-26 09:12:00,14.71,14.791,14.643,14.719,550000.0
2007-11-26 09:13:00,14.675,14.675,14.66,14.66,100000.0
2007-11-26 09:14:00,14.777,14.787,14.672,14.76,400000.0
2007-11-26 09:15:00,14.771,14.807,14.679,14.715,500000.0
2007-11-26 09:16:00,14.764,14.843,14.697,14.84,400000.0
2007-11-26 09:17:00,14.784,14.843,14.716,14.74,450000.0
2007-11-26 09:18:00,14.722,14.824,14.721,14.824,400000.0
2007-11-26 09:19:00,14.803,14.803,14.708,14.708,350000.0
2007-11-26 09:20:00,14.796,14.796,14.682,14.776,400000.0
2007-11-26 09:21:00,14.733,14.83,14.677,14.776,450000.0
2007-11-26 09:22:00,14.781,14.781,14.659,14.692,400000.0
2007-11-26 09:23:00,14.79,14.828,14.743,14.783,400000.0
2007-11-26 09:24:00,14.783,14.832,14.76,14.76,350000.0
2007-11-26 09:25:00,14.835,14.843,14.716,14.716,250000.0
2007-11-26 09:26:00,14.732,14.798,14.699,14.703,400000.0
2007-11-26 09:27:00,14.733,14.82,14.684,14.741,450000.0
2007-11-26 09:28:00,14.754,14.827,14.737,14.763,1550000.0
2007-11-26 09:29:00,14.764,14.823,14.687,14.784,450000.0
2007-11-26 09:30:00,14.73,14.808,14.725,14.759,350000.0
2007-11-26 09:31:00,14.799,14.802,14.699,14.789,350000.0
2007-11-26 09:32:00,14.774,14.809,14.698,14.79,350000.0
2007-11-26 09:33:00,14.775,14.823,14.72,14.793,500000.0
2007-11-26 09:34:00,14.765,14.775,14.723,14.723,150000.0
2007-11-26 09:35:00,14.691,14.801,14.663,14.796,550000.0
2007-11-26 09:36:00,14.827,14.827,14.731,14.816,400000.0
2007-11-26 09:37:00,14.811,14.824,14.758,14.815,350000.0
2007-11-26 09:38:00,14.753,14.809,14.718,14.791,550000.0
2007-11-26 09:39:00,14.797,14.836,14.68,14.738,400000.0
2007-11-26 09:40:00,14.789,14.839,14.74,14.828,400000.0
2007-11-26 09:41:00,14.781,14.846,14.703,14.781,500000.0
2007-11-26 09:42:00,14.755,14.858,14.713,14.844,500000.0
2007-11-26 09:43:00,14.801,14.829,14.761,14.819,350000.0
2007-11-26 09:44:00,14.766,14.865,14.766,14.865,450000.0
2007-11-26 09:45:00,14.855,14.862,14.756,14.756,400000.0
2007-11-26 09:46:00,14.807,14.916,14.773,14.84,550000.0
2007-11-26 09:47:00,14.844,14.866,14.748,14.866,400000.0
2007-11-26 09:48:00,14.836,14.877,14.741,14.759,450000.0
2007-11-26 09:49:00,14.878,14.878,14.747,14.816,400000.0
2007-11-26 09:50:00,14.801,14.876,14.734,14.789,350000.0
2007-11-26 09:51:00,14.788,14.86,14.722,14.764,500000.0
2007-11-26 09:52:00,14.74,14.843,14.718,14.832,550000.0
2007-11-26 09:53:00,14.762,14.854,14.709,14.854,550000.0
2007-11-26 09:54:00,14.764,14.879,14.717,14.814,750000.0
2007-11-26 09:55:00,14.778,14.879,14.778,14.875,450000.0
2007-11-26 09:56:00,14.786,14.852,14.727,14.805,350000.0
2007-11-26 09:57:00,14.827,14.827,14.719,14.719,500000.0
2007-11-26 09:58:00,14.799,14.904,14.733,14.848,500000.0
2007-11-26 09:59:00,14.718,14.851,14.718,14.81,400000.0
2007-11-26 10:00:00,14.855,14.855,14.721,14.727,350000.0
2007-11-26 10:01:00,14.79,14.803,14.692,14.692,400000.0
2007-11-26 10:02:00,14.7,14.809,14.7,14.737,400000.0
2007-11-26 10:03:00,14.784,14.837,14.723,14.733,500000.0
2007-11-26 10:04:00,14.701,14.826,14.696,14.748,550000.0
2007-11-26 10:05:00,14.778,14.83,14.745,14.756,350000.0
2007-11-26 10:06:00,14.733,14.829,14.733,14.782,500000.0
2007-11-26 10:07:00,14.682,14.89,14.682,14.799,350000.0
2007-11-26 10:08:00,14.74,14.814,14.701,14.711,450000.0
2007-11-26 10:09:00,14.691,14.804,14.691,14.804,550000.0
2007-11-26 10:10:00,14.762,14.874,14.762,14.786,350000.0
2007-11-26 10:11:00,14.838,14.838,14.712,14.799,400000.0
2007-11-26 10:12:00,14.818,14.831,14.721,14.797,550000.0
2007-11-26 10:13:00,14.678,14.801,14.659,14.801,500000.0
2007-11-26 10:14:00,14.782,14.845,14.774,14.784,550000.0
2007-11-26 10:15:00,14.8,14.84,14.733,14.804,450000.0
2007-11-26 10:16:00,14.741,14.801,14.664,14.689,550000.0
2007-11-26 10:17:00,14.799,14.869,14.734,14.734,500000.0
2007-11-26 10:18:00,14.726,14.83,14.688,14.72,300000.0
2007-11-26 10:19:00,14.814,14.814,14.679,14.682,500000.0
2007-11-26 10:20:00,14.722,14.8,14.699,14.782,350000.0
2007-11-26 10:21:00,14.783,14.821,14.698,14.781,550000.0
2007-11-26 10:22:00,14.686,14.829,14.686,14.742,350000.0
2007-11-26 10:23:00,14.663,14.806,14.647,14.793,400000.0
2007-11-26 10:24:00,14.779,14.878,14.718,14.774,500000.0
2007-11-26 10:25:00,14.807,14.861,14.707,14.707,500000.0
2007-11-26 10:26:00,14.83,14.83,14.71,14.71,400000.0
2007-11-26 10:27:00,14.792,14.867,14.743,14.743,400000.0
2007-11-26 10:28:00,14.789,14.833,14.717,14.791,600000.0
2007-11-26 10:29:00,14.811,14.832,14.692,14.692,350000.0
2007-11-26 10:30:00,14.84,14.864,14.744,14.744,450000.0
2007-11-26 10:31:00,14.71,14.844,14.71,14.779,550000.0
2007-11-26 10:32:00,14.795,14.842,14.715,14.837,650000.0
2007-11-26 10:33:00,14.764,14.811,14.697,14.697,450000.0
2007-11-26 10:34:00,14.792,14.853,14.689,14.845,550000.0
2007-11-26 10:35:00,14.82,14.849,14.713,14.816,400000.0
2007-11-26 10:36:00,14.816,14.846,14.753,14.753,550000.0
2007-11-26 10:37:00,14.714,14.807,14.68,14.807,400000.0
2007-11-26 10:38:00,14.751,14.852,14.746,14.817,400000.0
2007-11-26 10:39:00,14.752,14.866,14.733,14.808,350000.0
2007-11-26 10:40:00,14.783,14.866,14.735,14.829,550000.0
2007-11-26 10:41:00,14.826,14.826,14.738,14.78,350000.0
2007-11-26 10:42:00,14.815,14.86,14.731,14.811,400000.0
2007-11-26 10:43:00,14.794,14.825,14.734,14.825,450000.0
2007-11-26 10:44:00,14.798,14.889,14.729,14.777,350000.0
2007-11-26 10:45:00,14.878,14.878,14.754,14.819,550000.0
2007-11-26 10:46:00,14.757,14.873,14.757,14.868,600000.0
2007-11-26 10:47:00,14.816,14.874,14.783,14.851,400000.0
2007-11-26 10:48:00,14.759,14.891,14.742,14.874,400000.0
2007-11-26 10:49:00,14.876,14.911,14.808,14.892,550000.0
2007-11-26 10:50:00,14.81,14.942,14.809,14.895,450000.0
2007-11-26 10:51:00,14.817,14.909,14.749,14.749,500000.0
2007-11-26 10:52:00,14.829,14.837,14.761,14.79,400000.0
2007-11-26 10:53:00,14.841,14.91,14.757,14.895,350000.0
2007-11-26 10:54:00,14.856,14.888,14.771,14.879,400000.0
2007-11-26 10:55:00,14.833,14.906,14.773,14.795,350000.0
2007-11-26 10:56:00,14.768,14.931,14.768,14.84,450000.0
2007-11-26 10:57:00,14.854,14.867,14.774,14.788,400000.0
2007-11-26 10:58:00,14.803,14.895,14.799,14.847,400000.0
2007-11-26 10:59:00,14.849,14.908,14.804,14.908,350000.0
2007-11-26 11:00:00,14.828,14.915,14.804,14.824,400000.0
2007-11-26 11:01:00,14.915,14.915,14.793,14.818,500000.0
2007-11-26 11:02:00,14.812,14.908,14.78,14.804,500000.0
2007-11-26 11:03:00,14.805,14.928,14.791,14.802,400000.0
2007-11-26 11:04:00,14.91,14.951,14.807,14.915,500000.0
2007-11-26 11:05:00,14.84,14.908,14.762,14.782,450000.0
2007-11-26 11:06:00,14.819,14.914,14.788,14.858,400000.0
2007-11-26 11:07:00,14.888,14.914,14.783,14.783,400000.0
2007-11-26 11:08:00,14.782,14.87,14.704,14.814,500000.0
2007-11-26 11:09:00,14.803,14.902,14.74,14.902,500000.0
2007-11-26 11:10:00,14.788,14.909,14.788,14.87,450000.0
2007-11-26 11:11:00,14.854,14.894,14.784,14.864,500000.0
2007-11-26 11:12:00,14.815,14.912,14.779,14.797,600000.0
2007-11-26 11:13:00,14.847,14.9,14.807,14.844,500000.0
2007-11-26 11:14:00,14.81,14.872,14.75,14.798,400000.0
2007-11-26 11:15:00,14.903,14.925,14.797,14.797,550000.0
2007-11-26 11:16:00,14.817,14.872,14.75,14.75,350000.0
2007-11-26 11:17:00,14.884,14.884,14.751,14.798,350000.0
2007-11-26 11:18:00,14.866,14.897,14.761,14.81,400000.0
2007-11-26 11:19:00,14.848,14.884,14.803,14.82,450000.0
2007-11-26 11:20:00,14.896,14.896,14.809,14.885,500000.0
2007-11-26 11:21:00,14.76,14.911,14.711,14.711,450000.0
2007-11-26 11:22:00,14.874,14.925,14.78,14.804,400000.0
2007-11-26 11:23:00,14.808,14.931,14.808,14.894,400000.0
2007-11-26 11:24:00,14.885,14.885,14.776,14.848,400000.0
2007-11-26 11:25:00,14.834,14.925,14.793,14.896,400000.0
2007-11-26 11:26:00,14.86,14.94,14.817,14.864,550000.0
2007-11-26 11:27:00,14.925,14.925,14.785,14.842,400000.0
2007-11-26 11:28:00,14.826,14.954,14.826,14.919,500000.0
2007-11-26 11:29:00,14.857,14.892,14.766,14.794,550000.0
2007-11-26 11:30:00,14.829,14.902,14.798,14.802,400000.0
2007-11-26 11:31:00,14.861,14.903,14.786,14.882,550000.0
2007-11-26 11:32:00,14.918,14.928,14.815,14.876,650000.0
2007-11-26 11:33:00,14.762,14.901,14.762,14.875,550000.0
2007-11-26 11:34:00,14.834,14.912,14.785,14.872,450000.0
2007-11-26 11:35:00,14.819,14.918,14.819,14.871,350000.0
2007-11-26 11:36:00,14.753,14.868,14.753,14.81,400000.0
2007-11-26 11:37:00,14.831,14.897,14.786,14.897,450000.0
2007-11-26 11:38:00,14.829,14.901,14.803,14.877,400000.0
2007-11-26 11:39:00,14.859,14.949,14.808,14.913,550000.0
2007-11-26 11:40:00,14.891,14.901,14.788,14.788,500000.0
2007-11-26 11:41:00,14.888,14.913,14.788,14.894,400000.0
2007-11-26 11:42:00,14.801,14.922,14.801,14.864,350000.0
2007-11-26 11:43:00,14.863,14.912,14.782,14.83,550000.0
2007-11-26 11:44:00,14.799,14.913,14.792,14.825,400000.0
2007-11-26 11:45:00,14.854,14.921,14.826,14.907,350000.0
2007-11-26 11:46:00,14.924,14.924,14.812,14.835,450000.0
2007-11-26 11:47:00,14.928,14.95,14.83,14.83,400000.0
2007-11-26 11:48:00,14.839,14.908,14.789,14.908,500000.0
2007-11-26 11:49:00,14.909,14.915,14.799,14.862,400000.0
2007-11-26 11:50:00,14.936,14.936,14.808,14.815,350000.0
2007-11-26 11:51:00,14.861,14.877,14.776,14.776,450000.0
2007-11-26 11:52:00,14.824,14.945,14.824,14.945,500000.0
2007-11-26 11:53:00,14.931,14.951,14.839,14.894,500000.0
2007-11-26 11:54:00,14.877,14.927,14.805,14.927,350000.0
2007-11-26 11:55:00,14.897,14.904,14.77,14.789,550000.0
2007-11-26 11:56:00,14.874,14.964,14.81,14.872,400000.0
2007-11-26 11:57:00,14.9,14.921,14.778,14.816,550000.0
2007-11-26 11:58:00,14.939,14.939,14.831,14.91,450000.0
2007-11-26 11:59:00,14.92,14.941,14.784,14.941,550000.0
2007-11-26 12:00:00,14.894,14.972,14.861,14.972,450000.0
2007-11-26 12:01:00,14.859,14.944,14.834,14.877,400000.0
2007-11-26 12:02:00,14.896,14.907,14.838,14.862,450000.0
2007-11-26 12:03:00,14.85,14.98,14.85,14.975,450000.0
2007-11-26 12:04:00,14.926,14.952,14.823,14.823,500000.0
2007-11-26 12:05:00,14.896,14.952,14.811,14.926,400000.0
2007-11-26 12:06:00,14.918,14.955,14.832,14.915,500000.0
2007-11-26 12:07:00,14.795,14.936,14.795,14.815,350000.0
2007-11-26 12:08:00,14.924,14.964,14.837,14.943,550000.0
2007-11-26 12:09:00,14.862,14.964,14.807,14.964,550000.0
2007-11-26 12:10:00,14.975,14.975,14.895,14.94,350000.0
2007-11-26 12:11:00,14.841,14.932,14.837,14.857,350000.0
2007-11-26 12:12:00,14.821,14.945,14.788,14.898,550000.0
2007-11-26 12:13:00,14.948,14.948,14.833,14.936,350000.0
2007-11-26 12:14:00,14.92,14.957,14.841,14.893,350000.0
2007-11-26 12:15:00,14.951,14.963,14.856,14.93,350000.0
2007-11-26 12:16:00,14.867,14.91,14.803,14.889,450000.0
2007-11-26 12:17:00,14.847,15.002,14.847,14.96,450000.0
2007-11-26 12:18:00,14.842,14.957,14.804,14.893,350000.0
2007-11-26 12:19:00,14.828,14.933,14.809,14.86,450000.0
2007-11-26 12:20:00,14.956,14.956,14.87,14.87,350000.0
2007-11-26 12:21:00,14.868,14.961,14.86,14.872,450000.0
2007-11-26 12:22:00,14.847,14.931,14.789,14.873,450000.0
2007-11-26 12:23:00,14.928,14.931,14.813,14.882,550000.0
2007-11-26 12:24:00,14.877,14.965,14.834,14.92,500000.0
2007-11-26 12:25:00,14.946,14.982,14.88,14.88,450000.0
2007-11-26 12:26:00,14.898,14.898,14.819,14.857,250000.0
2007-11-26 12:27:00,14.935,15.005,14.842,14.951,500000.0
2007-11-26 12:28:00,14.833,14.942,14.829,14.863,500000.0
2007-11-26 12:29:00,14.878,14.935,14.814,14.913,450000.0
2007-11-26 12:30:00,14.865,14.954,14.838,14.954,400000.0
2007-11-26 12:31:00,14.939,14.939,14.83,14.883,550000.0
2007-11-26 12:32:00,14.939,14.939,14.863,14.871,400000.0
2007-11-26 12:33:00,14.838,14.963,14.838,14.93,450000.0
2007-11-26 12:34:00,14.886,14.978,14.856,14.978,450000.0
2007-11-26 12:35:00,14.959,14.959,14.845,14.845,500000.0
2007-11-26 12:36:00,14.949,14.961,14.881,14.881,400000.0
2007-11-26 12:37:00,14.947,14.975,14.882,14.93,350000.0
2007-11-26 12:38:00,14.91,14.91,14.841,14.869,400000.0
2007-11-26 12:39:00,14.849,14.967,14.826,14.851,550000.0
2007-11-26 12:40:00,14.795,14.931,14.787,14.824,450000.0
2007-11-26 12:41:00,14.909,14.909,14.798,14.888,450000.0
2007-11-26 12:42:00,14.908,14.946,14.808,14.923,500000.0
2007-11-26 12:43:00,14.949,14.955,14.819,14.819,350000.0
2007-11-26 12:44:00,14.957,14.983,14.832,14.843,400000.0
2007-11-26 12:45:00,14.832,14.932,14.809,14.848,350000.0
2007-11-26 12:46:00,14.937,14.955,14.843,14.952,500000.0
2007-11-26 12:47:00,14.941,14.943,14.829,14.865,350000.0
2007-11-26 12:48:00,14.897,14.921,14.835,14.921,500000.0
2007-11-26 12:49:00,14.854,14.939,14.788,14.848,400000.0
2007-11-26 12:50:00,14.843,14.928,14.803,14.928,450000.0
2007-11-26 12:51:00,14.882,14.975,14.849,14.886,350000.0
2007-11-26 12:52:00,14.924,14.949,14.804,14.834,350000.0
2007-11-26 12:53:00,14.898,14.935,14.898,14.919,400000.0
2007-11-26 12:54:00,14.962,14.966,14.83,14.83,550000.0
2007-11-26 12:55:00,14.873,14.931,14.779,14.779,550000.0
2007-11-26 12:56:00,14.937,14.937,14.794,14.886,500000.0
2007-11-26 12:57:00,14.864,14.954,14.832,14.913,400000.0
2007-11-26 12:58:00,14.887,14.932,14.817,14.817,250000.0
2007-11-26 12:59:00,14.927,14.927,14.787,14.787,350000.0
2007-11-26 13:00:00,14.918,14.918,14.771,14.845,550000.0
2007-11-26 13:01:00,14.893,14.893,14.782,14.888,400000.0
2007-11-26 13:02:00,14.909,14.937,14.846,14.89,500000.0
2007-11-26 13:03:00,14.91,14.91,14.787,14.862,300000.0
2007-11-26 13:04:00,14.769,14.883,14.769,14.864,450000.0
2007-11-26 13:05:00,14.918,14.918,14.776,14.776,550000.0
2007-11-26 13:06:00,14.869,14.896,14.781,14.818,400000.0
2007-11-26 13:07:00,14.839,14.917,14.816,14.917,450000.0
2007-11-26 13:08:00,14.871,14.896,14.8,14.886,350000.0
2007-11-26 13:09:00,14.878,14.897,14.756,14.799,400000.0
2007-11-26 13:10:00,14.74,14.891,14.699,14.891,500000.0
2007-11-26 13:11:00,14.891,14.914,14.818,14.867,400000.0
2007-11-26 13:12:00,14.894,14.909,14.772,14.852,350000.0
2007-11-26 13:13:00,14.825,14.886,14.814,14.862,350000.0
2007-11-26 13:14:00,14.879,14.892,14.805,14.832,400000.0
2007-11-26 13:15:00,14.842,14.842,14.748,14.769,450000.0
2007-11-26 13:16:00,14.899,14.914,14.789,14.863,500000.0
2007-11-26 13:17:00,14.775,14.879,14.752,14.837,400000.0
2007-11-26 13:18:00,14.892,14.892,14.805,14.844,350000.0
2007-11-26 13:19:00,14.87,14.904,14.77,14.904,550000.0
2007-11-26 13:20:00,14.877,14.899,14.771,14.856,550000.0
2007-11-26 13:21:00,14.836,14.89,14.791,14.857,400000.0
2007-11-26 13:22:00,14.896,14.939,14.791,14.826,550000.0
2007-11-26 13:23:00,14.851,14.853,14.738,14.78,450000.0
2007-11-26 13:24:00,14.798,14.868,14.798,14.852,350000.0
2007-11-26 13:25:00,14.77,14.884,14.753,14.846,450000.0
2007-11-26 13:26:00,14.894,14.919,14.829,14.846,400000.0
2007-11-26 13:27:00,14.874,14.883,14.786,14.786,400000.0
2007-11-26 13:28:00,14.888,14.918,14.803,14.803,400000.0
2007-11-26 13:29:00,14.867,14.915,14.792,14.864,400000.0
2007-11-26 13:30:00,14.76,14.843,14.75,14.843,450000.0
2007-11-26 13:31:00,14.768,14.863,14.748,14.863,400000.0
2007-11-26 13:32:00,14.879,14.879,14.798,14.855,400000.0
2007-11-26 13:33:00,14.839,14.897,14.732,14.782,350000.0
2007-11-26 13:34:00,14.826,14.853,14.713,14.713,400000.0
2007-11-26 13:35:00,14.782,14.871,14.704,14.856,350000.0
2007-11-26 13:36:00,14.766,14.851,14.754,14.851,650000.0
2007-11-26 13:37:00,14.772,14.852,14.761,14.762,400000.0
2007-11-26 13:38:00,14.731,14.862,14.731,14.843,350000.0
2007-11-26 13:39:00,14.771,14.856,14.757,14.757,350000.0
2007-11-26 13:40:00,14.872,14.906,14.747,14.858,500000.0
2007-11-26 13:41:00,14.784,14.879,14.771,14.771,400000.0
2007-11-26 13:42:00,14.765,14.826,14.731,14.819,450000.0
2007-11-26 13:43:00,14.831,14.867,14.751,14.804,350000.0
2007-11-26 13:44:00,14.851,14.851,14.695,14.716,500000.0
2007-11-26 13:45:00,14.787,14.861,14.742,14.86,350000.0
2007-11-26 13:46:00,14.771,14.863,14.752,14.808,450000.0
2007-11-26 13:47:00,14.842,14.842,14.733,14.839,400000.0
2007-11-26 13:48:00,14.863,14.863,14.8,14.845,350000.0
2007-11-26 13:49:00,14.771,14.836,14.722,14.722,350000.0
2007-11-26 13:50:00,14.783,14.855,14.705,14.706,550000.0
2007-11-26 13:51:00,14.831,14.887,14.765,14.832,550000.0
2007-11-26 13:52:00,14.825,14.847,14.766,14.766,400000.0
2007-11-26 13:53:00,14.806,14.836,14.69,14.708,350000.0
2007-11-26 13:54:00,14.779,14.869,14.714,14.845,400000.0
2007-11-26 13:55:00,14.867,14.867,14.748,14.748,350000.0
2007-11-26 13:56:00,14.832,14.832,14.758,14.83,350000.0
2007-11-26 13:57:00,14.809,14.839,14.726,14.828,350000.0
2007-11-26 13:58:00,14.808,14.815,14.727,14.782,350000.0
2007-11-26 13:59:00,14.815,14.852,14.748,14.816,350000.0
2007-11-26 14:00:00,14.857,14.857,14.723,14.744,450000.0
2007-11-26 14:01:00,14.852,14.852,14.754,14.825,400000.0
2007-11-26 14:02:00,14.718,14.827,14.718,14.791,400000.0
2007-11-26 14:03:00,14.742,14.833,14.73,14.798,350000.0
2007-11-26 14:04:00,14.803,14.855,14.767,14.815,350000.0
2007-11-26 14:05:00,14.864,14.864,14.727,14.862,400000.0
2007-11-26 14:06:00,14.773,14.848,14.747,14.759,450000.0
2007-11-26 14:07:00,14.838,14.882,14.75,14.865,350000.0
2007-11-26 14:08:00,14.811,14.885,14.778,14.789,550000.0
2007-11-26 14:09:00,14.868,14.868,14.738,14.844,500000.0
2007-11-26 14:10:00,14.873,14.931,14.799,14.799,350000.0
2007-11-26 14:11:00,14.914,14.975,14.818,14.84,500000.0
2007-11-26 14:12:00,14.788,14.845,14.771,14.789,350000.0
2007-11-26 14:13:00,14.857,14.938,14.799,14.843,450000.0
2007-11-26 14:14:00,14.871,14.911,14.771,14.783,400000.0
2007-11-26 14:15:00,14.817,14.869,14.73,14.73,350000.0
2007-11-26 14:16:00,14.894,14.912,14.781,14.886,500000.0
2007-11-26 14:17:00,14.8,14.896,14.77,14.824,400000.0
2007-11-26 14:18:00,14.759,14.868,14.759,14.787,450000.0
2007-11-26 14:19:00,14.875,14.899,14.769,14.863,350000.0
2007-11-26 14:20:00,14.887,14.907,14.789,14.873,500000.0
2007-11-26 14:21:00,14.891,14.891,14.756,14.812,400000.0
2007-11-26 14:22:00,14.869,14.869,14.773,14.857,400000.0
2007-11-26 14:23:00,14.834,14.875,14.719,14.785,450000.0
2007-11-26 14:24:00,14.846,14.857,14.757,14.852,400000.0
2007-11-26 14:25:00,14.776,14.898,14.741,14.751,350000.0
2007-11-26 14:26:00,14.828,14.952,14.803,14.875,500000.0
2007-11-26 14:27:00,14.851,14.921,14.772,14.831,500000.0
2007-11-26 14:28:00,14.879,14.894,14.749,14.78,450000.0
2007-11-26 14:29:00,14.801,14.891,14.8,14.807,550000.0
2007-11-26 14:30:00,14.865,14.915,14.779,14.892,350000.0
2007-11-26 14:31:00,14.877,14.877,14.726,14.802,400000.0
2007-11-26 14:32:00,14.862,14.921,14.813,14.813,500000.0
2007-11-26 14:33:00,14.877,14.88,14.782,14.841,500000.0
2007-11-26 14:34:00,14.89,14.89,14.784,14.856,350000.0
2007-11-26 14:35:00,14.878,14.894,14.763,14.806,400000.0
2007-11-26 14:36:00,14.874,14.874,14.756,14.827,400000.0
2007-11-26 14:37:00,14.799,14.857,14.736,14.857,400000.0
2007-11-26 14:38:00,14.711,14.839,14.703,14.703,350000.0
2007-11-26 14:39:00,14.776,14.822,14.716,14.754,500000.0
2007-11-26 14:40:00,14.799,14.831,14.705,14.831,400000.0
2007-11-26 14:41:00,14.819,14.827,14.765,14.813,350000.0
2007-11-26 14:42:00,14.796,14.807,14.68,14.739,500000.0
2007-11-26 14:43:00,14.819,14.84,14.736,14.824,350000.0
2007-11-26 14:44:00,14.79,14.831,14.698,14.752,400000.0
2007-11-26 14:45:00,14.819,14.833,14.699,14.699,350000.0
2007-11-26 14:46:00,14.798,14.824,14.684,14.824,450000.0
2007-11-26 14:47:00,14.712,14.837,14.712,14.813,550000.0
2007-11-26 14:48:00,14.781,14.8,14.712,14.712,400000.0
2007-11-26 14:49:00,14.706,14.835,14.673,14.745,500000.0
2007-11-26 14:50:00,14.731,14.79,14.665,14.694,400000.0
2007-11-26 14:51:00,14.687,14.794,14.67,14.695,400000.0
2007-11-26 14:52:00,14.761,14.799,14.646,14.747,400000.0
2007-11-26 14:53:00,14.735,14.791,14.637,14.791,450000.0
2007-11-26 14:54:00,14.779,14.822,14.692,14.698,550000.0
2007-11-26 14:55:00,14.81,14.826,14.699,14.74,500000.0
2007-11-26 14:56:00,14.706,14.835,14.706,14.759,450000.0
2007-11-26 14:57:00,14.74,14.791,14.69,14.69,400000.0
2007-11-26 14:58:00,14.737,14.774,14.66,14.66,400000.0
2007-11-26 14:59:00,14.805,14.823,14.751,14.82,350000.0
2007-11-26 15:00:00,14.729,14.841,14.685,14.796,350000.0
2007-11-26 15:01:00,14.687,14.834,14.68,14.747,400000.0
2007-11-26 15:02:00,14.807,14.809,14.71,14.71,350000.0
2007-11-26 15:03:00,14.751,14.812,14.724,14.724,500000.0
2007-11-26 15:04:00,14.736,14.772,14.699,14.699,350000.0
2007-11-26 15:05:00,14.779,14.844,14.709,14.808,450000.0
2007-11-26 15:06:00,14.804,14.826,14.713,14.713,500000.0
2007-11-26 15:07:00,14.809,14.856,14.749,14.761,500000.0
2007-11-26 15:08:00,14.791,14.834,14.729,14.761,350000.0
2007-11-26 15:09:00,14.755,14.832,14.704,14.704,400000.0
2007-11-26 15:10:00,14.716,14.811,14.689,14.737,450000.0
2007-11-26 15:11:00,14.814,14.845,14.717,14.741,550000.0
2007-11-26 15:12:00,14.755,14.855,14.719,14.765,450000.0
2007-11-26 15:13:00,14.784,14.784,14.717,14.766,350000.0
2007-11-26 15:14:00,14.84,14.856,14.719,14.809,400000.0
2007-11-26 15:15:00,14.706,14.79,14.682,14.702,350000.0
2007-11-26 15:16:00,14.704,14.822,14.704,14.762,500000.0
2007-11-26 15:17:00,14.757,14.816,14.698,14.698,400000.0
2007-11-26 15:18:00,14.815,14.821,14.7,14.778,450000.0
2007-11-26 15:19:00,14.813,14.813,14.684,14.763,450000.0
2007-11-26 15:20:00,14.709,14.819,14.62,14.742,550000.0
2007-11-26 15:21:00,14.722,14.783,14.67,14.67,450000.0
2007-11-26 15:22:00,14.758,14.806,14.657,14.713,550000.0
2007-11-26 15:23:00,14.687,14.789,14.687,14.737,400000.0
2007-11-26 15:24:00,14.754,14.808,14.667,14.808,500000.0
2007-11-26 15:25:00,14.695,14.794,14.695,14.745,350000.0
2007-11-26 15:26:00,14.655,14.74,14.612,14.612,350000.0
2007-11-26 15:27:00,14.721,14.744,14.658,14.677,400000.0
2007-11-26 15:28:00,14.72,14.768,14.698,14.763,350000.0
2007-11-26 15:29:00,14.742,14.773,14.692,14.754,500000.0
2007-11-26 15:30:00,14.767,14.782,14.709,14.769,550000.0
2007-11-26 15:31:00,14.68,14.832,14.68,14.79,550000.0
2007-11-26 15:32:00,14.795,14.803,14.652,14.78,550000.0
2007-11-26 15:33:00,14.787,14.825,14.662,14.767,400000.0
2007-11-26 15:34:00,14.772,14.851,14.696,14.826,500000.0
2007-11-26 15:35:00,14.812,14.817,14.683,14.797,600000.0
2007-11-26 15:36:00,14.718,14.827,14.691,14.822,300000.0
2007-11-26 15:37:00,14.705,14.797,14.639,14.639,450000.0
2007-11-26 15:38:00,14.779,14.808,14.699,14.702,400000.0
2007-11-26 15:39:00,14.739,14.872,14.681,14.743,500000.0
2007-11-26 15:40:00,14.696,14.828,14.668,14.723,450000.0
2007-11-26 15:41:00,14.665,14.754,14.665,14.754,450000.0
2007-11-26 15:42:00,14.771,14.771,14.72,14.728,400000.0
2007-11-26 15:43:00,14.676,14.756,14.632,14.747,400000.0
2007-11-26 15:44:00,14.684,14.772,14.647,14.708,400000.0
2007-11-26 15:45:00,14.787,14.787,14.621,14.751,400000.0
2007-11-26 15:46:00,14.735,14.758,14.617,14.676,550000.0
2007-11-26 15:47:00,14.67,14.786,14.642,14.642,350000.0
2007-11-26 15:48:00,14.729,14.777,14.641,14.777,450000.0
2007-11-26 15:49:00,14.7,14.768,14.666,14.74,400000.0
2007-11-26 15:50:00,14.707,14.78,14.675,14.71,350000.0
2007-11-26 15:51:00,14.802,14.802,14.69,14.795,450000.0
2007-11-26 15:52:00,14.693,14.765,14.668,14.674,350000.0
2007-11-26 15:53:00,14.708,14.786,14.708,14.786,350000.0
2007-11-26 15:54:00,14.689,14.793,14.657,14.766,350000.0
2007-11-26 15:55:00,14.78,14.78,14.684,14.755,400000.0
2007-11-26 15:56:00,14.745,14.746,14.625,14.691,1000000.0
2007-11-26 15:57:00,14.796,14.796,14.742,14.778,350000.0
2007-11-26 15:58:00,14.698,14.789,14.676,14.676,500000.0
2007-11-26 15:59:00,14.639,14.743,14.639,14.742,350000.0
2007-11-26 16:00:00,14.694,14.769,14.619,14.722,450000.0
2007-11-26 16:01:00,14.726,14.726,14.604,14.614,350000.0
2007-11-26 16:02:00,14.683,14.712,14.584,14.696,450000.0
2007-11-26 16:03:00,14.637,14.709,14.627,14.656,350000.0
2007-11-26 16:04:00,14.723,14.723,14.604,14.667,350000.0
2007-11-26 16:05:00,14.626,14.716,14.57,14.716,400000.0
2007-11-26 16:06:00,14.621,14.747,14.603,14.603,400000.0
2007-11-26 16:07:00,14.725,14.73,14.58,14.633,450000.0
2007-11-26 16:08:00,14.691,14.742,14.601,14.709,550000.0
2007-11-26 16:09:00,14.742,14.742,14.629,14.671,350000.0
2007-11-26 16:10:00,14.699,14.769,14.639,14.738,350000.0
2007-11-26 16:11:00,14.723,14.733,14.633,14.696,400000.0
2007-11-26 16:12:00,14.663,14.786,14.648,14.699,550000.0
2007-11-26 16:13:00,14.658,14.764,14.627,14.71,400000.0
2007-11-26 16:14:00,14.641,14.723,14.636,14.702,350000.0
2007-11-26 16:15:00,14.686,14.744,14.567,14.744,450000.0
2007-11-26 16:16:00,14.739,14.74,14.639,14.74,350000.0
2007-11-26 16:17:00,14.733,14.733,14.597,14.63,500000.0
2007-11-26 16:18:00,14.699,14.721,14.644,14.664,350000.0
2007-11-26 16:19:00,14.649,14.738,14.649,14.655,550000.0
2007-11-26 16:20:00,14.609,14.691,14.59,14.625,350000.0
2007-11-26 16:21:00,14.702,14.743,14.593,14.743,400000.0
2007-11-26 16:22:00,14.637,14.73,14.564,14.73,400000.0
2007-11-26 16:23:00,14.735,14.735,14.605,14.619,550000.0
2007-11-26 16:24:00,14.68,14.743,14.591,14.699,450000.0
2007-11-26 16:25:00,14.705,14.713,14.624,14.713,400000.0
2007-11-26 16:26:00,14.686,14.728,14.611,14.62,450000.0
2007-11-26 16:27:00,14.609,14.725,14.609,14.656,500000.0
2007-11-26 16:28:00,14.701,14.748,14.592,14.703,500000.0
2007-11-26 16:29:00,14.663,14.738,14.62,14.68,450000.0
2007-11-26 16:30:00,14.671,14.75,14.624,14.658,500000.0
2007-11-26 16:31:00,14.699,14.705,14.612,14.633,350000.0
2007-11-26 16:32:00,14.731,14.731,14.626,14.626,500000.0
2007-11-26 16:33:00,14.689,14.723,14.567,14.712,400000.0
2007-11-26 16:34:00,14.642,14.7,14.584,14.585,400000.0
2007-11-26 16:35:00,14.674,14.711,14.595,14.663,550000.0
2007-11-26 16:36:00,14.638,14.739,14.607,14.607,500000.0
2007-11-26 16:37:00,14.62,14.724,14.615,14.649,350000.0
2007-11-26 16:38:00,14.593,14.747,14.593,14.747,450000.0
2007-11-26 16:39:00,14.661,14.751,14.601,14.632,450000.0
2007-11-26 16:40:00,14.77,14.77,14.606,14.653,550000.0
2007-11-26 16:41:00,14.728,14.779,14.659,14.729,350000.0
2007-11-26 16:42:00,14.664,14.75,14.655,14.75,350000.0
2007-11-26 16:43:00,14.668,14.765,14.668,14.765,350000.0
2007-11-26 16:44:00,14.712,14.804,14.691,14.692,400000.0
2007-11-26 16:45:00,14.823,14.823,14.676,14.719,400000.0
2007-11-26 16:46:00,14.833,14.833,14.697,14.789,500000.0
2007-11-26 16:47:00,14.737,14.81,14.71,14.805,350000.0
2007-11-26 16:48:00,14.799,14.827,14.7,14.808,350000.0
2007-11-26 16:49:00,14.757,14.824,14.684,14.684,400000.0
2007-11-26 16:50:00,14.796,14.81,14.686,14.81,500000.0
2007-11-26 16:51:00,14.76,14.836,14.743,14.801,400000.0
2007-11-26 16:52:00,14.778,14.815,14.678,14.714,400000.0
2007-11-26 16:53:00,14.742,14.858,14.716,14.816,500000.0
2007-11-26 16:54:00,14.716,14.834,14.696,14.834,550000.0
2007-11-26 16:55:00,14.791,14.828,14.672,14.801,550000.0
2007-11-26 16:56:00,14.738,14.832,14.689,14.737,550000.0
2007-11-26 16:57:00,14.784,14.854,14.724,14.826,400000.0
2007-11-26 16:58:00,14.708,14.858,14.706,14.706,550000.0
2007-11-26 16:59:00,14.718,14.861,14.718,14.769,350000.0
2007-11-26 17:00:00,14.701,14.825,14.701,14.811,450000.0
2007-11-26 17:01:00,14.747,14.82,14.712,14.798,350000.0
2007-11-26 17:02:00,14.711,14.853,14.71,14.815,550000.0
2007-11-26 17:03:00,14.811,14.883,14.695,14.846,550000.0
2007-11-26 17:04:00,14.752,14.858,14.715,14.858,500000.0
2007-11-26 17:05:00,14.759,14.834,14.74,14.831,550000.0
2007-11-26 17:06:00,14.732,14.852,14.709,14.796,350000.0
2007-11-26 17:07:00,14.815,14.817,14.707,14.791,350000.0
2007-11-26 17:08:00,14.756,14.846,14.7,14.815,450000.0
2007-11-26 17:09:00,14.814,14.814,14.731,14.784,500000.0
2007-11-26 17:10:00,14.822,14.822,14.693,14.795,500000.0
2007-11-26 17:11:00,14.835,14.835,14.705,14.742,350000.0
2007-11-26 17:12:00,14.69,14.802,14.642,14.697,350000.0
2007-11-26 17:13:00,14.748,14.784,14.658,14.74,350000.0
2007-11-26 17:14:00,14.739,14.778,14.651,14.778,500000.0
2007-11-26 17:15:00,14.694,14.785,14.669,14.748,450000.0
2007-11-26 17:16:00,14.704,14.798,14.67,14.798,350000.0
2007-11-26 17:17:00,14.762,14.762,14.649,14.752,350000.0
2007-11-26 17:18:00,14.757,14.78,14.623,14.736,550000.0
2007-11-26 17:19:00,14.672,14.778,14.633,14.685,400000.0
2007-11-26 17:20:00,14.647,14.77,14.647,14.757,400000.0
2007-11-26 17:21:00,14.686,14.776,14.676,14.676,500000.0
2007-11-26 17:22:00,14.753,14.778,14.617,14.778,500000.0
2007-11-26 17:23:00,14.731,14.755,14.638,14.638,400000.0
2007-11-26 17:24:00,14.672,14.688,14.623,14.649,400000.0
2007-11-26 17:25:00,14.715,14.715,14.605,14.645,350000.0
2007-11-26 17:26:00,14.667,14.706,14.597,14.628,450000.0
2007-11-26 17:27:00,14.7,14.736,14.608,14.691,450000.0
2007-11-26 17:28:00,14.618,14.708,14.618,14.68,300000.0
2007-11-26 17:29:00,14.659,14.703,14.587,14.703,500000.0
2007-11-26 17:30:00,14.689,14.719,14.565,14.719,500000.0
2007-11-26 17:31:00,14.614,14.715,14.614,14.683,450000.0
2007-11-26 17:32:00,14.707,14.761,14.65,14.724,500000.0
2007-11-26 17:33:00,14.724,14.734,14.612,14.721,500000.0
2007-11-26 17:34:00,14.661,14.763,14.648,14.737,450000.0
2007-11-26 17:35:00,14.72,14.729,14.661,14.713,350000.0
2007-11-26 17:36:00,14.754,14.754,14.615,14.629,350000.0
2007-11-26 17:37:00,14.726,14.755,14.691,14.737,300000.0
2007-11-26 17:38:00,14.723,14.75,14.613,14.654,500000.0
2007-11-26 17:39:00,14.601,14.706,14.601,14.657,550000.0
2007-11-26 17:40:00,14.761,14.761,14.625,14.64,400000.0
2007-11-26 17:41:00,14.682,14.758,14.63,14.671,550000.0
2007-11-26 17:42:00,14.64,14.717,14.64,14.665,400000.0
2007-11-26 17:43:00,14.716,14.72,14.604,14.686,400000.0
2007-11-26 17:44:00,14.72,14.752,14.617,14.745,400000.0
2007-11-26 17:45:00,14.72,14.72,14.631,14.631,400000.0
2007-11-26 17:46:00,14.708,14.708,14.606,14.621,550000.0
2007-11-26 17:47:00,14.651,14.739,14.62,14.632,450000.0
2007-11-26 17:48:00,14.602,14.707,14.602,14.707,350000.0
2007-11-26 17:49:00,14.606,14.705,14.564,14.63,350000.0
2007-11-26 17:50:00,14.708,14.752,14.617,14.645,600000.0
2007-11-26 17:51:00,14.708,14.708,14.572,14.618,500000.0
2007-11-26 17:52:00,14.601,14.722,14.598,14.641,500000.0
2007-11-26 17:53:00,14.684,14.684,14.6,14.646,350000.0
2007-11-26 17:54:00,14.666,14.686,14.563,14.581,450000.0
2007-11-26 17:55:00,14.509,14.642,14.509,14.541,450000.0
2007-11-26 17:56:00,14.614,14.659,14.499,14.499,550000.0
2007-11-26 17:57:00,14.588,14.625,14.501,14.501,450000.0
2007-11-26 17:58:00,14.533,14.627,14.533,14.627,350000.0
2007-11-26 17:59:00,14.598,14.598,14.482,14.586,550000.0
2007-11-26 18:00:00,14.592,14.606,14.464,14.523,450000.0
2007-11-26 18:01:00,14.559,14.599,14.493,14.522,400000.0
2007-11-26 18:02:00,14.579,14.608,14.512,14.513,450000.0
2007-11-26 18:03:00,14.661,14.661,14.576,14.607,450000.0
2007-11-26 18:04:00,14.633,14.633,14.502,14.574,450000.0
2007-11-26 18:05:00,14.644,14.644,14.541,14.585,450000.0
2007-11-26 18:06:00,14.641,14.641,14.527,14.555,400000.0
2007-11-26 18:07:00,14.593,14.67,14.505,14.642,400000.0
2007-11-26 18:08:00,14.6,14.616,14.481,14.481,350000.0
2007-11-26 18:09:00,14.537,14.602,14.537,14.556,350000.0
2007-11-26 18:10:00,14.465,14.612,14.465,14.491,400000.0
2007-11-26 18:11:00,14.565,14.634,14.513,14.634,450000.0
2007-11-26 18:12:00,14.57,14.626,14.529,14.536,400000.0
2007-11-26 18:13:00,14.483,14.601,14.483,14.522,350000.0
2007-11-26 18:14:00,14.593,14.595,14.56,14.588,350000.0
2007-11-26 18:15:00,14.547,14.626,14.492,14.54,350000.0
2007-11-26 18:16:00,14.56,14.626,14.512,14.539,350000.0
2007-11-26 18:17:00,14.539,14.633,14.497,14.61,500000.0
2007-11-26 18:18:00,14.551,14.645,14.537,14.611,500000.0
2007-11-26 18:19:00,14.592,14.636,14.492,14.601,450000.0
2007-11-26 18:20:00,14.53,14.643,14.483,14.643,400000.0
2007-11-26 18:21:00,14.637,14.637,14.497,14.511,350000.0
2007-11-26 18:22:00,14.523,14.626,14.519,14.529,350000.0
2007-11-26 18:23:00,14.567,14.665,14.536,14.628,350000.0
2007-11-26 18:24:00,14.666,14.666,14.515,14.593,450000.0
2007-11-26 18:25:00,14.575,14.666,14.575,14.666,350000.0
2007-11-26 18:26:00,14.656,14.656,14.481,14.532,500000.0
2007-11-26 18:27:00,14.662,14.662,14.543,14.659,350000.0
2007-11-26 18:28:00,14.538,14.674,14.529,14.674,350000.0
2007-11-26 18:29:00,14.674,14.674,14.492,14.619,500000.0
2007-11-26 18:30:00,14.669,14.669,14.573,14.641,500000.0
2007-11-26 18:31:00,14.652,14.677,14.559,14.675,350000.0
2007-11-26 18:32:00,14.563,14.675,14.563,14.617,350000.0
2007-11-26 18:33:00,14.538,14.676,14.508,14.513,350000.0
2007-11-26 18:34:00,14.676,14.676,14.584,14.623,350000.0
2007-11-26 18:35:00,14.672,14.682,14.533,14.581,400000.0
2007-11-26 18:36:00,14.632,14.692,14.547,14.566,450000.0
2007-11-26 18:37:00,14.55,14.69,14.55,14.671,550000.0
2007-11-26 18:38:00,14.661,14.681,14.561,14.609,500000.0
2007-11-26 18:39:00,14.702,14.702,14.583,14.669,400000.0
2007-11-26 18:40:00,14.615,14.682,14.584,14.655,450000.0
2007-11-26 18:41:00,14.655,14.667,14.548,14.548,450000.0
2007-11-26 18:42:00,14.578,14.694,14.575,14.665,350000.0
2007-11-26 18:43:00,14.664,14.692,14.545,14.636,400000.0
2007-11-26 18:44:00,14.617,14.7,14.582,14.691,400000.0
2007-11-26 18:45:00,14.717,14.717,14.647,14.691,350000.0
2007-11-26 18:46:00,14.594,14.688,14.594,14.671,450000.0
2007-11-26 18:47:00,14.654,14.707,14.558,14.663,350000.0
2007-11-26 18:48:00,14.676,14.712,14.552,14.676,350000.0
2007-11-26 18:49:00,14.605,14.725,14.605,14.648,400000.0
2007-11-26 18:50:00,14.687,14.712,14.63,14.638,350000.0
2007-11-26 18:51:00,14.678,14.725,14.625,14.725,400000.0
2007-11-26 18:52:00,14.662,14.727,14.597,14.655,350000.0
2007-11-26 18:53:00,14.627,14.707,14.524,14.707,400000.0
2007-11-26 18:54:00,14.688,14.689,14.595,14.681,450000.0
2007-11-26 18:55:00,14.623,14.718,14.599,14.718,400000.0
2007-11-26 18:56:00,14.647,14.687,14.582,14.582,500000.0
2007-11-26 18:57:00,14.636,14.694,14.59,14.656,300000.0
2007-11-26 18:58:00,14.639,14.664,14.512,14.664,500000.0
2007-11-26 18:59:00,14.659,14.659,14.516,14.587,350000.0
2007-11-26 19:00:00,14.646,14.68,14.526,14.547,350000.0
2007-11-26 19:01:00,14.627,14.654,14.567,14.653,400000.0
2007-11-26 19:02:00,14.575,14.657,14.523,14.585,500000.0
2007-11-26 19:03:00,14.626,14.662,14.498,14.66,500000.0
2007-11-26 19:04:00,14.649,14.712,14.568,14.654,550000.0
2007-11-26 19:05:00,14.661,14.661,14.56,14.641,400000.0
2007-11-26 19:06:00,14.576,14.701,14.575,14.575,350000.0
2007-11-26 19:07:00,14.611,14.654,14.54,14.54,300000.0
2007-11-26 19:08:00,14.613,14.687,14.59,14.631,450000.0
2007-11-26 19:09:00,14.703,14.703,14.594,14.629,350000.0
2007-11-26 19:10:00,14.693,14.693,14.585,14.593,550000.0
2007-11-26 19:11:00,14.618,14.631,14.57,14.57,450000.0
2007-11-26 19:12:00,14.647,14.689,14.533,14.689,500000.0
2007-11-26 19:13:00,14.687,14.687,14.541,14.669,400000.0
2007-11-26 19:14:00,14.658,14.679,14.582,14.679,350000.0
2007-11-26 19:15:00,14.575,14.643,14.525,14.634,500000.0
2007-11-26 19:16:00,14.533,14.624,14.531,14.607,400000.0
2007-11-26 19:17:00,14.619,14.685,14.543,14.543,400000.0
2007-11-26 19:18:00,14.556,14.706,14.547,14.547,500000.0
2007-11-26 19:19:00,14.612,14.631,14.557,14.565,450000.0
2007-11-26 19:20:00,14.53,14.625,14.484,14.586,500000.0
2007-11-26 19:21:00,14.609,14.642,14.494,14.554,500000.0
2007-11-26 19:22:00,14.653,14.653,14.552,14.615,450000.0
2007-11-26 19:23:00,14.639,14.639,14.532,14.595,350000.0
2007-11-26 19:24:00,14.651,14.677,14.55,14.591,350000.0
2007-11-26 19:25:00,14.656,14.663,14.525,14.525,400000.0
2007-11-26 19:26:00,14.637,14.659,14.591,14.591,400000.0
2007-11-26 19:27:00,14.673,14.701,14.601,14.601,400000.0
2007-11-26 19:28:00,14.639,14.689,14.602,14.68,400000.0
2007-11-26 19:29:00,14.595,14.696,14.558,14.571,350000.0
2007-11-26 19:30:00,14.69,14.753,14.613,14.729,400000.0
2007-11-26 19:31:00,14.588,14.705,14.544,14.544,500000.0
2007-11-26 19:32:00,14.699,14.778,14.658,14.704,550000.0
2007-11-26 19:33:00,14.725,14.732,14.575,14.575,400000.0
2007-11-26 19:34:00,14.619,14.683,14.572,14.676,550000.0
2007-11-26 19:35:00,14.653,14.739,14.623,14.678,400000.0
2007-11-26 19:36:00,14.621,14.759,14.621,14.723,350000.0
2007-11-26 19:37:00,14.734,14.734,14.603,14.651,450000.0
2007-11-26 19:38:00,14.642,14.807,14.642,14.694,500000.0
2007-11-26 19:39:00,14.748,14.764,14.639,14.682,350000.0
2007-11-26 19:40:00,14.606,14.693,14.583,14.602,400000.0
2007-11-26 19:41:00,14.662,14.738,14.598,14.598,550000.0
2007-11-26 19:42:00,14.639,14.745,14.627,14.718,350000.0
2007-11-26 19:43:00,14.589,14.701,14.573,14.573,500000.0
2007-11-26 19:44:00,14.695,14.704,14.618,14.647,500000.0
2007-11-26 19:45:00,14.634,14.733,14.603,14.647,400000.0
2007-11-26 19:46:00,14.694,14.73,14.603,14.73,350000.0
2007-11-26 19:47:00,14.628,14.77,14.628,14.738,500000.0
2007-11-26 19:48:00,14.673,14.746,14.673,14.732,400000.0
2007-11-26 19:49:00,14.748,14.773,14.658,14.772,400000.0
2007-11-26 19:50:00,14.699,14.763,14.649,14.684,550000.0
2007-11-26 19:51:00,14.719,14.783,14.641,14.641,450000.0
2007-11-26 19:52:00,14.726,14.726,14.631,14.663,350000.0
2007-11-26 19:53:00,14.785,14.785,14.643,14.674,400000.0
2007-11-26 19:54:00,14.7,14.752,14.694,14.736,250000.0
2007-11-26 19:55:00,14.78,14.804,14.683,14.751,450000.0
2007-11-26 19:56:00,14.728,14.779,14.711,14.76,300000.0
2007-11-26 19:57:00,14.649,14.78,14.649,14.673,400000.0
2007-11-26 19:58:00,14.648,14.799,14.648,14.682,350000.0
2007-11-26 19:59:00,14.797,14.819,14.706,14.767,550000.0
2007-11-26 20:00:00,14.725,14.742,14.604,14.64,700000.0
2007-11-26 20:01:00,14.804,14.811,14.687,14.775,400000.0
2007-11-26 20:02:00,14.731,14.766,14.671,14.743,300000.0
2007-11-26 20:03:00,14.72,14.793,14.718,14.718,400000.0
2007-11-26 20:04:00,14.74,14.773,14.684,14.773,350000.0
2007-11-26 20:05:00,14.75,14.801,14.698,14.761,350000.0
2007-11-26 20:06:00,14.716,14.783,14.686,14.686,400000.0
2007-11-26 20:07:00,14.699,14.78,14.686,14.77,350000.0
2007-11-26 20:08:00,14.77,14.818,14.686,14.818,350000.0
2007-11-26 20:09:00,14.72,14.805,14.679,14.728,700000.0
2007-11-26 20:10:00,14.801,14.801,14.698,14.762,500000.0
2007-11-26 20:11:00,14.743,14.781,14.657,14.706,450000.0
2007-11-26 20:12:00,14.748,14.796,14.689,14.689,500000.0
2007-11-26 20:13:00,14.666,14.714,14.645,14.711,350000.0
2007-11-26 20:14:00,14.756,14.786,14.65,14.703,400000.0
2007-11-26 20:15:00,14.78,14.78,14.667,14.754,350000.0
2007-11-26 20:16:00,14.722,14.785,14.665,14.785,550000.0
2007-11-26 20:17:00,14.678,14.842,14.678,14.733,400000.0
2007-11-26 20:18:00,14.656,14.776,14.656,14.738,250000.0
2007-11-26 20:19:00,14.741,14.807,14.639,14.742,500000.0
2007-11-26 20:20:00,14.759,14.759,14.664,14.735,350000.0
2007-11-26 20:21:00,14.705,14.774,14.666,14.667,350000.0
2007-11-26 20:22:00,14.782,14.782,14.644,14.644,400000.0
2007-11-26 20:23:00,14.769,14.786,14.653,14.653,400000.0
2007-11-26 20:24:00,14.794,14.794,14.653,14.653,400000.0
2007-11-26 20:25:00,14.745,14.798,14.657,14.798,350000.0
2007-11-26 20:26:00,14.669,14.79,14.642,14.79,300000.0
2007-11-26 20:27:00,14.711,14.782,14.629,14.782,400000.0
2007-11-26 20:28:00,14.666,14.812,14.666,14.707,550000.0
2007-11-26 20:29:00,14.716,14.805,14.689,14.773,500000.0
2007-11-26 20:30:00,14.673,14.784,14.673,14.784,400000.0
2007-11-26 20:31:00,14.744,14.795,14.662,14.745,400000.0
2007-11-26 20:32:00,14.714,14.769,14.668,14.766,350000.0
2007-11-26 20:33:00,14.698,14.818,14.698,14.759,350000.0
2007-11-26 20:34:00,14.797,14.824,14.73,14.73,350000.0
2007-11-26 20:35:00,14.709,14.813,14.689,14.716,400000.0
2007-11-26 20:36:00,14.764,14.771,14.667,14.771,400000.0
2007-11-26 20:37:00,14.786,14.786,14.663,14.773,250000.0
2007-11-26 20:38:00,14.761,14.816,14.711,14.711,400000.0
2007-11-26 20:39:00,14.802,14.823,14.673,14.673,400000.0
2007-11-26 20:40:00,14.808,14.816,14.664,14.664,350000.0
2007-11-26 20:42:00,14.738,14.828,14.687,14.687,550000.0
2007-11-26 20:43:00,14.692,14.787,14.692,14.712,300000.0
2007-11-26 20:44:00,14.751,14.783,14.677,14.728,400000.0
2007-11-26 20:45:00,14.7,14.786,14.655,14.734,250000.0
2007-11-26 20:46:00,14.767,14.772,14.7,14.757,250000.0
2007-11-26 20:47:00,14.761,14.761,14.631,14.739,300000.0
2007-11-26 20:48:00,14.653,14.776,14.645,14.776,450000.0
2007-11-26 20:49:00,14.694,14.758,14.647,14.721,500000.0
2007-11-26 20:50:00,14.69,14.741,14.688,14.688,300000.0
2007-11-26 20:51:00,14.723,14.778,14.629,14.656,550000.0
2007-11-26 20:52:00,14.738,14.77,14.645,14.762,300000.0
2007-11-26 20:53:00,14.672,14.764,14.647,14.727,350000.0
2007-11-26 20:54:00,14.723,14.749,14.705,14.731,250000.0
2007-11-26 20:55:00,14.639,14.722,14.629,14.7,250000.0
2007-11-26 20:56:00,14.593,14.728,14.593,14.69,500000.0
2007-11-26 20:57:00,14.74,14.753,14.67,14.729,400000.0
2007-11-26 20:58:00,14.728,14.782,14.605,14.699,350000.0
2007-11-26 20:59:00,14.708,14.757,14.611,14.728,450000.0
2007-11-26 21:00:00,14.755,14.766,14.662,14.766,450000.0
2007-11-26 21:01:00,14.731,14.745,14.654,14.745,250000.0
2007-11-26 21:02:00,14.733,14.749,14.652,14.711,250000.0
2007-11-26 21:03:00,14.642,14.738,14.642,14.735,200000.0
2007-11-26 21:04:00,14.693,14.693,14.693,14.693,50000.0
2007-11-26 21:05:00,14.753,14.774,14.656,14.75,350000.0
2007-11-26 21:06:00,14.634,14.634,14.634,14.634,50000.0
2007-11-26 21:07:00,14.72,14.757,14.652,14.68,500000.0
2007-11-26 21:08:00,14.626,14.701,14.626,14.66,250000.0
2007-11-26 21:09:00,14.772,14.823,14.657,14.657,500000.0
2007-11-26 21:10:00,14.694,14.779,14.649,14.733,400000.0
2007-11-26 21:11:00,14.766,14.766,14.637,14.688,300000.0
2007-11-26 21:12:00,14.762,14.762,14.635,14.635,250000.0
2007-11-26 21:13:00,14.733,14.733,14.733,14.733,50000.0
2007-11-26 21:14:00,14.641,14.736,14.586,14.673,450000.0
2007-11-26 21:15:00,14.698,14.776,14.698,14.748,300000.0
2007-11-26 21:16:00,14.678,14.741,14.678,14.699,300000.0
2007-11-26 21:17:00,14.724,14.767,14.61,14.61,300000.0
2007-11-26 21:18:00,14.706,14.818,14.69,14.69,350000.0
2007-11-26 21:19:00,14.776,14.795,14.64,14.64,450000.0
2007-11-26 21:20:00,14.615,14.733,14.615,14.694,500000.0
2007-11-26 21:21:00,14.742,14.779,14.742,14.779,100000.0
2007-11-26 21:22:00,14.728,14.728,14.728,14.728,50000.0
2007-11-26 21:23:00,14.776,14.796,14.691,14.76,350000.0
2007-11-26 21:24:00,14.733,14.78,14.661,14.775,400000.0
2007-11-26 21:25:00,14.745,14.766,14.685,14.73,250000.0
2007-11-26 21:26:00,14.684,14.736,14.654,14.736,250000.0
2007-11-26 21:27:00,14.72,14.773,14.688,14.688,400000.0
2007-11-26 21:28:00,14.627,14.752,14.606,14.752,500000.0
2007-11-26 21:29:00,14.758,14.79,14.663,14.663,650000.0
2007-11-26 21:30:00,14.768,14.768,14.601,14.66,500000.0
2007-11-26 21:31:00,14.633,14.764,14.633,14.758,150000.0
2007-11-26 21:32:00,14.629,14.694,14.629,14.66,200000.0
2007-11-26 21:33:00,14.732,14.783,14.675,14.675,200000.0
2007-11-26 21:34:00,14.679,14.719,14.627,14.627,250000.0
2007-11-26 21:35:00,14.743,14.746,14.66,14.66,150000.0
2007-11-26 21:36:00,14.674,14.712,14.639,14.673,200000.0
2007-11-26 21:37:00,14.72,14.741,14.716,14.716,250000.0
2007-11-26 21:38:00,14.75,14.75,14.668,14.675,150000.0
2007-11-26 21:39:00,14.764,14.764,14.662,14.662,400000.0
2007-11-26 21:40:00,14.673,14.737,14.673,14.737,200000.0
2007-11-26 21:41:00,14.779,14.794,14.653,14.716,400000.0
2007-11-26 21:42:00,14.71,14.74,14.669,14.682,300000.0
2007-11-26 21:43:00,14.741,14.749,14.635,14.635,400000.0
2007-11-26 21:44:00,14.603,14.681,14.603,14.681,150000.0
2007-11-26 21:45:00,14.706,14.761,14.655,14.672,300000.0
2007-11-26 21:46:00,14.731,14.735,14.69,14.69,200000.0
2007-11-26 21:47:00,14.745,14.745,14.745,14.745,50000.0
2007-11-26 21:48:00,14.62,14.763,14.617,14.701,400000.0
2007-11-26 21:49:00,14.635,14.635,14.635,14.635,50000.0
2007-11-26 21:50:00,14.774,14.774,14.708,14.767,250000.0
2007-11-26 21:51:00,14.671,14.742,14.643,14.673,500000.0
2007-11-26 21:52:00,14.706,14.762,14.642,14.656,400000.0
2007-11-26 21:53:00,14.704,14.786,14.639,14.735,300000.0
2007-11-26 21:54:00,14.762,14.769,14.684,14.769,350000.0
2007-11-26 21:55:00,14.734,14.734,14.677,14.677,100000.0
2007-11-26 21:57:00,14.773,14.773,14.724,14.724,100000.0
2007-11-26 21:58:00,14.682,14.767,14.682,14.728,400000.0
2007-11-26 21:59:00,14.731,14.756,14.658,14.718,400000.0
2007-11-26 22:00:00,14.76,14.76,14.66,14.718,400000.0
2007-11-26 22:02:00,14.728,14.73,14.651,14.651,150000.0
2007-11-26 22:03:00,14.72,14.751,14.673,14.751,300000.0
2007-11-26 22:04:00,14.665,14.739,14.664,14.714,300000.0
2007-11-26 22:05:00,14.598,14.71,14.594,14.71,300000.0
2007-11-26 22:06:00,14.67,14.737,14.67,14.706,300000.0
2007-11-26 22:07:00,14.738,14.738,14.595,14.707,300000.0
2007-11-26 22:08:00,14.639,14.738,14.639,14.701,250000.0
2007-11-26 22:09:00,14.66,14.676,14.66,14.676,100000.0
2007-11-26 22:10:00,14.716,14.725,14.647,14.647,150000.0
2007-11-26 22:11:00,14.655,14.747,14.618,14.618,550000.0
2007-11-26 22:12:00,14.643,14.722,14.608,14.722,250000.0
2007-11-26 22:13:00,14.679,14.709,14.624,14.709,150000.0
2007-11-26 22:14:00,14.732,14.732,14.706,14.706,100000.0
2007-11-26 22:15:00,14.65,14.65,14.593,14.648,200000.0
2007-11-26 22:16:00,14.582,14.719,14.582,14.701,250000.0
2007-11-26 22:18:00,14.639,14.644,14.616,14.616,150000.0
2007-11-26 22:19:00,14.649,14.649,14.578,14.639,350000.0
2007-11-26 22:20:00,14.63,14.718,14.613,14.638,400000.0
2007-11-26 22:23:00,14.647,14.686,14.625,14.676,200000.0
2007-11-26 22:24:00,14.653,14.686,14.653,14.686,100000.0
2007-11-26 22:25:00,14.574,14.698,14.574,14.598,250000.0
2007-11-26 22:26:00,14.681,14.7,14.637,14.659,300000.0
2007-11-26 22:27:00,14.615,14.675,14.615,14.661,200000.0
2007-11-26 22:28:00,14.653,14.663,14.566,14.569,400000.0
2007-11-26 22:29:00,14.606,14.7,14.606,14.687,300000.0
2007-11-26 22:30:00,14.63,14.721,14.58,14.698,400000.0
2007-11-26 22:31:00,14.684,14.684,14.581,14.581,100000.0
2007-11-26 22:32:00,14.599,14.683,14.554,14.636,500000.0
2007-11-26 22:33:00,14.629,14.687,14.57,14.659,600000.0
2007-11-26 22:34:00,14.641,14.706,14.619,14.69,300000.0
2007-11-26 22:35:00,14.669,14.689,14.662,14.689,250000.0
2007-11-26 22:36:00,14.631,14.631,14.589,14.589,250000.0
2007-11-26 22:38:00,14.56,14.665,14.56,14.648,300000.0
2007-11-26 22:39:00,14.653,14.688,14.643,14.688,250000.0
2007-11-26 22:40:00,14.647,14.656,14.556,14.559,400000.0
2007-11-26 22:42:00,14.663,14.663,14.554,14.625,600000.0
2007-11-26 22:43:00,14.656,14.725,14.595,14.595,500000.0
2007-11-26 22:44:00,14.679,14.714,14.591,14.653,400000.0
2007-11-26 22:45:00,14.629,14.739,14.629,14.722,350000.0
2007-11-26 22:46:00,14.697,14.705,14.578,14.619,300000.0
2007-11-26 22:47:00,14.615,14.669,14.555,14.669,350000.0
2007-11-26 22:48:00,14.671,14.676,14.62,14.648,250000.0
2007-11-26 22:50:00,14.683,14.683,14.57,14.57,350000.0
2007-11-26 22:51:00,14.579,14.673,14.579,14.672,300000.0
2007-11-26 22:52:00,14.598,14.671,14.598,14.671,150000.0
2007-11-26 22:53:00,14.702,14.718,14.633,14.633,450000.0
2007-11-26 22:54:00,14.634,14.686,14.548,14.686,550000.0
2007-11-26 22:55:00,14.559,14.694,14.559,14.638,300000.0
2007-11-26 22:56:00,14.664,14.704,14.651,14.696,500000.0
2007-11-26 22:57:00,14.708,14.708,14.584,14.668,350000.0
2007-11-26 22:58:00,14.626,14.703,14.561,14.617,600000.0
2007-11-26 22:59:00,14.692,14.736,14.619,14.619,500000.0
2007-11-26 23:00:00,14.688,14.701,14.618,14.701,350000.0
2007-11-26 23:01:00,14.628,14.707,14.613,14.655,250000.0
2007-11-26 23:02:00,14.642,14.678,14.544,14.544,550000.0
2007-11-26 23:03:00,14.638,14.68,14.579,14.599,350000.0
2007-11-26 23:04:00,14.6,14.724,14.593,14.706,450000.0
2007-11-26 23:05:00,14.651,14.699,14.615,14.655,350000.0
2007-11-26 23:06:00,14.664,14.664,14.596,14.596,350000.0
2007-11-26 23:07:00,14.633,14.664,14.578,14.606,250000.0
2007-11-26 23:08:00,14.525,14.634,14.525,14.626,300000.0
2007-11-26 23:09:00,14.654,14.677,14.547,14.547,250000.0
2007-11-26 23:10:00,14.616,14.655,14.588,14.651,200000.0
2007-11-26 23:17:00,14.638,14.677,14.638,14.677,100000.0
2007-11-26 23:18:00,14.644,14.644,14.553,14.589,300000.0
2007-11-26 23:19:00,14.591,14.683,14.591,14.606,250000.0
2007-11-26 23:20:00,14.678,14.683,14.568,14.683,350000.0
2007-11-26 23:23:00,14.677,14.694,14.578,14.642,450000.0
2007-11-26 23:24:00,14.608,14.659,14.608,14.659,150000.0
2007-11-26 23:25:00,14.659,14.659,14.553,14.625,450000.0
2007-11-26 23:27:00,14.643,14.698,14.605,14.698,250000.0
2007-11-26 23:28:00,14.66,14.669,14.645,14.669,250000.0
2007-11-26 23:29:00,14.578,14.578,14.578,14.578,50000.0
2007-11-26 23:30:00,14.599,14.736,14.595,14.63,300000.0
2007-11-26 23:31:00,14.661,14.679,14.597,14.62,300000.0
2007-11-26 23:32:00,14.694,14.713,14.63,14.707,450000.0
2007-11-26 23:33:00,14.721,14.721,14.606,14.703,400000.0
2007-11-26 23:34:00,14.615,14.71,14.589,14.624,600000.0
2007-11-26 23:37:00,14.69,14.69,14.608,14.608,100000.0
2007-11-26 23:38:00,14.619,14.619,14.602,14.602,100000.0
2007-11-26 23:39:00,14.632,14.709,14.599,14.658,600000.0
2007-11-26 23:40:00,14.616,14.616,14.612,14.612,100000.0
2007-11-26 23:41:00,14.594,14.693,14.577,14.617,550000.0
2007-11-26 23:42:00,14.588,14.668,14.561,14.561,400000.0
2007-11-26 23:43:00,14.713,14.716,14.617,14.691,250000.0
2007-11-26 23:44:00,14.633,14.662,14.579,14.594,350000.0
2007-11-26 23:45:00,14.6,14.692,14.563,14.671,300000.0
2007-11-26 23:47:00,14.676,14.69,14.653,14.653,250000.0
2007-11-26 23:49:00,14.735,14.747,14.6,14.6,300000.0
2007-11-26 23:50:00,14.637,14.69,14.59,14.69,350000.0
2007-11-26 23:51:00,14.603,14.722,14.588,14.698,550000.0
2007-11-26 23:52:00,14.633,14.703,14.565,14.572,750000.0
2007-11-26 23:54:00,14.682,14.682,14.558,14.638,450000.0
2007-11-26 23:56:00,14.682,14.682,14.569,14.643,450000.0
2007-11-26 23:59:00,14.71,14.71,14.592,14.592,150000.0
2007-11-27 00:00:00,14.643,14.74,14.594,14.594,150000.0
2007-11-27 00:01:00,14.679,14.697,14.56,14.65,400000.0
2007-11-27 00:02:00,14.622,14.71,14.622,14.71,100000.0
2007-11-27 00:03:00,14.574,14.574,14.574,14.574,50000.0
2007-11-27 00:05:00,14.616,14.709,14.616,14.709,100000.0
2007-11-27 00:06:00,14.702,14.702,14.582,14.667,200000.0
2007-11-27 00:07:00,14.655,14.655,14.544,14.544,200000.0
2007-11-27 00:08:00,14.66,14.66,14.542,14.611,450000.0
2007-11-27 00:10:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 00:13:00,14.673,14.673,14.567,14.622,200000.0
2007-11-27 00:14:00,14.665,14.665,14.583,14.583,100000.0
2007-11-27 00:15:00,14.695,14.695,14.589,14.661,450000.0
2007-11-27 00:18:00,14.64,14.742,14.64,14.742,150000.0
2007-11-27 00:20:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 00:25:00,14.701,14.701,14.567,14.567,250000.0
2007-11-27 00:26:00,14.57,14.57,14.57,14.57,50000.0
2007-11-27 00:27:00,14.682,14.682,14.653,14.653,100000.0
2007-11-27 00:30:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 00:40:00,14.684,14.684,14.607,14.607,150000.0
2007-11-27 00:45:00,14.686,14.686,14.676,14.676,100000.0
2007-11-27 00:47:00,14.616,14.72,14.616,14.625,200000.0
2007-11-27 00:49:00,14.638,14.706,14.616,14.616,400000.0
2007-11-27 00:50:00,14.579,14.666,14.579,14.666,100000.0
2007-11-27 00:54:00,14.802,14.802,14.755,14.755,100000.0
2007-11-27 00:55:00,14.708,14.802,14.708,14.802,150000.0
2007-11-27 01:00:00,14.63,14.713,14.63,14.681,250000.0
2007-11-27 01:01:00,14.663,14.7,14.588,14.695,350000.0
2007-11-27 01:02:00,14.673,14.678,14.566,14.671,250000.0
2007-11-27 01:03:00,14.675,14.753,14.608,14.753,300000.0
2007-11-27 01:04:00,14.68,14.701,14.585,14.662,400000.0
2007-11-27 01:05:00,14.674,14.674,14.54,14.66,350000.0
2007-11-27 01:06:00,14.626,14.643,14.626,14.643,100000.0
2007-11-27 01:07:00,14.656,14.678,14.577,14.671,600000.0
2007-11-27 01:08:00,14.594,14.703,14.548,14.601,750000.0
2007-11-27 01:10:00,14.573,14.673,14.573,14.6,450000.0
2007-11-27 01:11:00,14.619,14.683,14.555,14.555,350000.0
2007-11-27 01:12:00,14.633,14.688,14.625,14.625,250000.0
2007-11-27 01:13:00,14.578,14.702,14.578,14.667,150000.0
2007-11-27 01:14:00,14.53,14.645,14.477,14.645,450000.0
2007-11-27 01:15:00,14.558,14.657,14.513,14.641,500000.0
2007-11-27 01:16:00,14.559,14.661,14.559,14.661,150000.0
2007-11-27 01:17:00,14.605,14.663,14.577,14.663,150000.0
2007-11-27 01:19:00,14.552,14.649,14.552,14.649,200000.0
2007-11-27 01:20:00,14.63,14.63,14.551,14.564,400000.0
2007-11-27 01:22:00,14.633,14.656,14.531,14.603,450000.0
2007-11-27 01:23:00,14.533,14.645,14.533,14.576,300000.0
2007-11-27 01:25:00,14.668,14.668,14.604,14.604,100000.0
2007-11-27 01:26:00,14.551,14.62,14.551,14.595,350000.0
2007-11-27 01:27:00,14.642,14.642,14.532,14.607,450000.0
2007-11-27 01:28:00,14.679,14.679,14.585,14.654,400000.0
2007-11-27 01:29:00,14.538,14.67,14.538,14.633,400000.0
2007-11-27 01:30:00,14.608,14.645,14.608,14.645,100000.0
2007-11-27 01:31:00,14.582,14.582,14.582,14.582,50000.0
2007-11-27 01:32:00,14.635,14.635,14.635,14.635,50000.0
2007-11-27 01:33:00,14.649,14.649,14.62,14.62,100000.0
2007-11-27 01:34:00,14.673,14.673,14.58,14.665,150000.0
2007-11-27 01:35:00,14.585,14.73,14.585,14.684,500000.0
2007-11-27 01:36:00,14.632,14.632,14.516,14.594,500000.0
2007-11-27 01:37:00,14.581,14.581,14.581,14.581,50000.0
2007-11-27 01:39:00,14.665,14.665,14.577,14.583,400000.0
2007-11-27 01:40:00,14.543,14.617,14.519,14.53,350000.0
2007-11-27 01:41:00,14.587,14.659,14.55,14.659,250000.0
2007-11-27 01:42:00,14.555,14.575,14.554,14.554,250000.0
2007-11-27 01:44:00,14.655,14.664,14.55,14.66,400000.0
2007-11-27 01:45:00,14.54,14.629,14.54,14.629,100000.0
2007-11-27 01:47:00,14.586,14.633,14.497,14.633,550000.0
2007-11-27 01:48:00,14.645,14.645,14.594,14.635,250000.0
2007-11-27 01:49:00,14.534,14.642,14.534,14.642,250000.0
2007-11-27 01:50:00,14.635,14.65,14.504,14.596,400000.0
2007-11-27 01:51:00,14.602,14.625,14.507,14.507,200000.0
2007-11-27 01:53:00,14.605,14.624,14.509,14.591,450000.0
2007-11-27 01:55:00,14.575,14.696,14.558,14.65,500000.0
2007-11-27 01:56:00,14.552,14.649,14.517,14.601,550000.0
2007-11-27 01:57:00,14.639,14.669,14.639,14.669,100000.0
2007-11-27 01:59:00,14.667,14.667,14.539,14.539,350000.0
2007-11-27 02:00:00,14.636,14.654,14.541,14.609,450000.0
2007-11-27 02:01:00,14.548,14.548,14.548,14.548,50000.0
2007-11-27 02:03:00,14.585,14.631,14.583,14.583,250000.0
2007-11-27 02:04:00,14.605,14.605,14.591,14.591,100000.0
2007-11-27 02:05:00,14.566,14.679,14.566,14.679,150000.0
2007-11-27 02:06:00,14.561,14.659,14.524,14.566,350000.0
2007-11-27 02:07:00,14.681,14.681,14.681,14.681,50000.0
2007-11-27 02:08:00,14.611,14.611,14.611,14.611,50000.0
2007-11-27 02:09:00,14.593,14.694,14.584,14.635,650000.0
2007-11-27 02:10:00,14.66,14.66,14.586,14.586,100000.0
2007-11-27 02:11:00,14.656,14.658,14.592,14.634,250000.0
2007-11-27 02:12:00,14.596,14.597,14.596,14.597,100000.0
2007-11-27 02:13:00,14.622,14.716,14.622,14.627,400000.0
2007-11-27 02:14:00,14.6,14.702,14.563,14.629,250000.0
2007-11-27 02:15:00,14.659,14.659,14.659,14.659,50000.0
2007-11-27 02:16:00,14.562,14.665,14.562,14.619,150000.0
2007-11-27 02:18:00,14.675,14.689,14.579,14.645,450000.0
2007-11-27 02:20:00,14.614,14.614,14.614,14.614,50000.0
2007-11-27 02:21:00,14.608,14.662,14.608,14.662,200000.0
2007-11-27 02:22:00,14.559,14.674,14.559,14.674,100000.0
2007-11-27 02:23:00,14.721,14.749,14.721,14.749,100000.0
2007-11-27 02:24:00,14.56,14.705,14.56,14.695,400000.0
2007-11-27 02:26:00,14.652,14.654,14.652,14.654,100000.0
2007-11-27 02:28:00,14.653,14.653,14.547,14.619,450000.0
2007-11-27 02:30:00,14.642,14.642,14.524,14.601,450000.0
2007-11-27 02:33:00,14.658,14.658,14.552,14.624,450000.0
2007-11-27 02:35:00,14.546,14.683,14.54,14.683,250000.0
2007-11-27 02:36:00,14.62,14.672,14.569,14.655,500000.0
2007-11-27 02:37:00,14.63,14.64,14.56,14.56,300000.0
2007-11-27 02:39:00,14.658,14.658,14.552,14.552,150000.0
2007-11-27 02:40:00,14.632,14.632,14.515,14.59,450000.0
2007-11-27 02:41:00,14.587,14.629,14.539,14.539,400000.0
2007-11-27 02:42:00,14.639,14.642,14.549,14.639,400000.0
2007-11-27 02:43:00,14.658,14.658,14.658,14.658,50000.0
2007-11-27 02:44:00,14.611,14.658,14.611,14.658,100000.0
2007-11-27 02:46:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 02:48:00,14.653,14.653,14.547,14.619,450000.0
2007-11-27 02:50:00,14.614,14.664,14.613,14.641,300000.0
2007-11-27 02:52:00,14.616,14.616,14.548,14.548,150000.0
2007-11-27 02:53:00,14.654,14.654,14.643,14.643,100000.0
2007-11-27 02:54:00,14.598,14.649,14.598,14.638,250000.0
2007-11-27 02:55:00,14.619,14.663,14.615,14.663,150000.0
2007-11-27 02:56:00,14.547,14.676,14.547,14.603,500000.0
2007-11-27 02:57:00,14.653,14.653,14.653,14.653,50000.0
2007-11-27 02:59:00,14.66,14.686,14.561,14.655,850000.0
2007-11-27 03:00:00,14.674,14.713,14.597,14.652,450000.0
2007-11-27 03:01:00,14.608,14.654,14.555,14.596,400000.0
2007-11-27 03:02:00,14.582,14.638,14.582,14.638,150000.0
2007-11-27 03:03:00,14.673,14.712,14.668,14.712,250000.0
2007-11-27 03:05:00,14.673,14.704,14.586,14.659,450000.0
2007-11-27 03:07:00,14.642,14.646,14.642,14.646,100000.0
2007-11-27 03:08:00,14.721,14.721,14.68,14.68,100000.0
2007-11-27 03:09:00,14.636,14.718,14.58,14.673,550000.0
2007-11-27 03:10:00,14.631,14.718,14.631,14.718,100000.0
2007-11-27 03:12:00,14.689,14.689,14.583,14.655,450000.0
2007-11-27 03:13:00,14.645,14.676,14.645,14.676,100000.0
2007-11-27 03:14:00,14.693,14.693,14.587,14.659,450000.0
2007-11-27 03:15:00,14.685,14.688,14.638,14.638,200000.0
2007-11-27 03:17:00,14.683,14.683,14.577,14.649,450000.0
2007-11-27 03:19:00,14.638,14.723,14.606,14.718,450000.0
2007-11-27 03:20:00,14.59,14.593,14.59,14.593,100000.0
2007-11-27 03:22:00,14.674,14.709,14.633,14.676,400000.0
2007-11-27 03:23:00,14.664,14.718,14.611,14.718,350000.0
2007-11-27 03:26:00,14.606,14.723,14.594,14.723,350000.0
2007-11-27 03:27:00,14.626,14.728,14.626,14.726,400000.0
2007-11-27 03:28:00,14.65,14.674,14.65,14.674,100000.0
2007-11-27 03:29:00,14.61,14.712,14.61,14.67,350000.0
2007-11-27 03:30:00,14.61,14.68,14.552,14.68,400000.0
2007-11-27 03:31:00,14.681,14.706,14.681,14.687,150000.0
2007-11-27 03:32:00,14.617,14.742,14.61,14.681,400000.0
2007-11-27 03:33:00,14.701,14.704,14.647,14.691,300000.0
2007-11-27 03:34:00,14.642,14.703,14.642,14.703,200000.0
2007-11-27 03:37:00,14.645,14.676,14.645,14.676,100000.0
2007-11-27 03:38:00,14.67,14.67,14.552,14.631,450000.0
2007-11-27 03:40:00,14.659,14.659,14.553,14.625,450000.0
2007-11-27 03:42:00,14.624,14.69,14.624,14.669,150000.0
2007-11-27 03:45:00,14.677,14.68,14.579,14.648,450000.0
2007-11-27 03:48:00,14.713,14.713,14.595,14.595,100000.0
2007-11-27 03:50:00,14.595,14.665,14.595,14.665,100000.0
2007-11-27 03:51:00,14.616,14.711,14.616,14.711,150000.0
2007-11-27 03:52:00,14.644,14.644,14.644,14.644,50000.0
2007-11-27 03:53:00,14.667,14.667,14.552,14.629,450000.0
2007-11-27 03:54:00,14.639,14.639,14.639,14.639,50000.0
2007-11-27 03:57:00,14.671,14.697,14.579,14.654,450000.0
2007-11-27 04:00:00,14.659,14.659,14.553,14.625,450000.0
2007-11-27 04:04:00,14.65,14.65,14.61,14.61,300000.0
2007-11-27 04:06:00,14.653,14.653,14.653,14.653,50000.0
2007-11-27 04:09:00,14.679,14.679,14.626,14.626,150000.0
2007-11-27 04:10:00,14.604,14.604,14.594,14.594,100000.0
2007-11-27 04:18:00,14.667,14.688,14.574,14.644,450000.0
2007-11-27 04:20:00,14.659,14.659,14.553,14.625,450000.0
2007-11-27 04:22:00,14.6,14.702,14.6,14.702,150000.0
2007-11-27 04:24:00,14.689,14.689,14.583,14.655,450000.0
2007-11-27 04:29:00,14.669,14.669,14.623,14.623,250000.0
2007-11-27 04:30:00,14.662,14.666,14.645,14.663,200000.0
2007-11-27 04:32:00,14.669,14.669,14.563,14.635,450000.0
2007-11-27 04:34:00,14.662,14.662,14.546,14.621,450000.0
2007-11-27 04:35:00,14.668,14.668,14.668,14.668,50000.0
2007-11-27 04:40:00,14.662,14.672,14.563,14.635,450000.0
2007-11-27 04:44:00,14.538,14.69,14.538,14.69,200000.0
2007-11-27 04:46:00,14.67,14.67,14.552,14.623,450000.0
2007-11-27 04:47:00,14.624,14.636,14.573,14.573,200000.0
2007-11-27 04:50:00,14.653,14.663,14.653,14.663,100000.0
2007-11-27 04:53:00,14.709,14.709,14.59,14.661,400000.0
2007-11-27 04:54:00,14.63,14.672,14.597,14.658,200000.0
2007-11-27 04:58:00,14.618,14.618,14.618,14.618,50000.0
2007-11-27 04:59:00,14.609,14.711,14.609,14.711,150000.0
2007-11-27 05:00:00,14.683,14.683,14.626,14.626,250000.0
2007-11-27 05:01:00,14.643,14.737,14.62,14.7,400000.0
2007-11-27 05:02:00,14.678,14.678,14.608,14.633,250000.0
2007-11-27 05:03:00,14.592,14.686,14.592,14.649,200000.0
2007-11-27 05:04:00,14.596,14.716,14.596,14.644,300000.0
2007-11-27 05:05:00,14.703,14.703,14.628,14.628,100000.0
2007-11-27 05:08:00,14.638,14.638,14.638,14.638,50000.0
2007-11-27 05:09:00,14.685,14.719,14.634,14.634,250000.0
2007-11-27 05:10:00,14.719,14.719,14.613,14.685,450000.0
2007-11-27 05:15:00,14.655,14.744,14.598,14.744,550000.0
2007-11-27 05:18:00,14.76,14.76,14.657,14.742,250000.0
2007-11-27 05:19:00,14.665,14.779,14.631,14.631,350000.0
2007-11-27 05:20:00,14.736,14.747,14.655,14.655,150000.0
2007-11-27 05:23:00,14.664,14.766,14.664,14.766,150000.0
2007-11-27 05:24:00,14.762,14.762,14.66,14.66,100000.0
2007-11-27 05:28:00,14.751,14.751,14.719,14.719,100000.0
2007-11-27 05:30:00,14.719,14.719,14.613,14.685,450000.0
2007-11-27 05:32:00,14.643,14.643,14.643,14.643,50000.0
2007-11-27 05:38:00,14.735,14.749,14.638,14.704,450000.0
2007-11-27 05:40:00,14.638,14.714,14.62,14.671,300000.0
2007-11-27 05:41:00,14.725,14.776,14.665,14.753,250000.0
2007-11-27 05:42:00,14.761,14.761,14.676,14.692,400000.0
2007-11-27 05:43:00,14.693,14.771,14.653,14.723,450000.0
2007-11-27 05:44:00,14.719,14.719,14.614,14.674,300000.0
2007-11-27 05:45:00,14.7,14.739,14.617,14.617,300000.0
2007-11-27 05:46:00,14.662,14.753,14.636,14.669,300000.0
2007-11-27 05:47:00,14.745,14.749,14.635,14.709,300000.0
2007-11-27 05:50:00,14.726,14.726,14.726,14.726,50000.0
2007-11-27 05:51:00,14.719,14.719,14.605,14.663,200000.0
2007-11-27 05:52:00,14.617,14.617,14.617,14.617,50000.0
2007-11-27 05:53:00,14.624,14.748,14.624,14.634,200000.0
2007-11-27 05:55:00,14.747,14.747,14.707,14.707,100000.0
2007-11-27 05:57:00,14.72,14.756,14.66,14.66,400000.0
2007-11-27 05:59:00,14.648,14.714,14.578,14.596,400000.0
2007-11-27 06:00:00,14.628,14.731,14.628,14.711,300000.0
2007-11-27 06:02:00,14.706,14.706,14.591,14.67,450000.0
2007-11-27 06:04:00,14.707,14.707,14.604,14.676,450000.0
2007-11-27 06:07:00,14.644,14.745,14.602,14.602,600000.0
2007-11-27 06:08:00,14.626,14.708,14.583,14.682,400000.0
2007-11-27 06:09:00,14.628,14.66,14.628,14.66,150000.0
2007-11-27 06:10:00,14.689,14.689,14.583,14.655,450000.0
2007-11-27 06:11:00,14.733,14.733,14.602,14.602,300000.0
2007-11-27 06:15:00,14.744,14.747,14.633,14.747,150000.0
2007-11-27 06:16:00,14.638,14.691,14.636,14.691,250000.0
2007-11-27 06:18:00,14.693,14.727,14.592,14.592,300000.0
2007-11-27 06:20:00,14.573,14.661,14.573,14.661,100000.0
2007-11-27 06:24:00,14.589,14.693,14.589,14.641,300000.0
2007-11-27 06:27:00,14.702,14.702,14.568,14.666,350000.0
2007-11-27 06:28:00,14.639,14.693,14.579,14.636,300000.0
2007-11-27 06:30:00,14.622,14.71,14.594,14.633,600000.0
2007-11-27 06:31:00,14.58,14.665,14.58,14.664,400000.0
2007-11-27 06:32:00,14.589,14.649,14.579,14.649,200000.0
2007-11-27 06:33:00,14.692,14.717,14.592,14.595,400000.0
2007-11-27 06:34:00,14.673,14.718,14.579,14.593,400000.0
2007-11-27 06:35:00,14.576,14.689,14.542,14.669,250000.0
2007-11-27 06:36:00,14.614,14.676,14.614,14.623,200000.0
2007-11-27 06:38:00,14.712,14.712,14.607,14.63,600000.0
2007-11-27 06:39:00,14.619,14.709,14.579,14.579,450000.0
2007-11-27 06:40:00,14.596,14.709,14.579,14.633,350000.0
2007-11-27 06:46:00,14.672,14.709,14.604,14.657,550000.0
2007-11-27 06:48:00,14.597,14.659,14.597,14.633,250000.0
2007-11-27 06:49:00,14.682,14.714,14.625,14.625,400000.0
2007-11-27 06:50:00,14.565,14.677,14.556,14.677,300000.0
2007-11-27 06:51:00,14.627,14.74,14.611,14.707,300000.0
2007-11-27 06:52:00,14.7,14.739,14.603,14.603,300000.0
2007-11-27 06:53:00,14.705,14.729,14.604,14.614,350000.0
2007-11-27 06:57:00,14.701,14.739,14.631,14.739,200000.0
2007-11-27 06:59:00,14.602,14.712,14.601,14.659,400000.0
2007-11-27 07:00:00,14.596,14.709,14.593,14.632,500000.0
2007-11-27 07:01:00,14.615,14.726,14.615,14.616,400000.0
2007-11-27 07:03:00,14.679,14.679,14.573,14.645,450000.0
2007-11-27 07:04:00,14.626,14.708,14.626,14.666,150000.0
2007-11-27 07:08:00,14.698,14.721,14.582,14.629,550000.0
2007-11-27 07:09:00,14.672,14.716,14.585,14.657,500000.0
2007-11-27 07:10:00,14.591,14.681,14.566,14.656,350000.0
2007-11-27 07:11:00,14.588,14.693,14.557,14.593,600000.0
2007-11-27 07:12:00,14.711,14.711,14.576,14.63,300000.0
2007-11-27 07:13:00,14.545,14.674,14.539,14.674,350000.0
2007-11-27 07:14:00,14.634,14.711,14.591,14.678,450000.0
2007-11-27 07:15:00,14.673,14.718,14.585,14.705,250000.0
2007-11-27 07:16:00,14.644,14.71,14.609,14.65,500000.0
2007-11-27 07:17:00,14.716,14.716,14.561,14.618,400000.0
2007-11-27 07:18:00,14.62,14.62,14.62,14.62,50000.0
2007-11-27 07:19:00,14.585,14.728,14.585,14.658,550000.0
2007-11-27 07:20:00,14.704,14.727,14.585,14.612,350000.0
2007-11-27 07:21:00,14.685,14.735,14.6,14.629,350000.0
2007-11-27 07:22:00,14.666,14.748,14.657,14.693,350000.0
2007-11-27 07:23:00,14.711,14.711,14.659,14.659,100000.0
2007-11-27 07:25:00,14.626,14.71,14.613,14.71,400000.0
2007-11-27 07:26:00,14.619,14.68,14.59,14.663,350000.0
2007-11-27 07:27:00,14.701,14.704,14.586,14.704,350000.0
2007-11-27 07:28:00,14.631,14.68,14.561,14.645,450000.0
2007-11-27 07:29:00,14.593,14.7,14.563,14.7,400000.0
2007-11-27 07:30:00,14.644,14.745,14.597,14.632,550000.0
2007-11-27 07:31:00,14.702,14.702,14.61,14.659,300000.0
2007-11-27 07:34:00,14.674,14.688,14.592,14.659,350000.0
2007-11-27 07:35:00,14.681,14.698,14.581,14.667,350000.0
2007-11-27 07:36:00,14.588,14.657,14.588,14.657,150000.0
2007-11-27 07:37:00,14.595,14.672,14.578,14.672,350000.0
2007-11-27 07:39:00,14.686,14.686,14.547,14.669,400000.0
2007-11-27 07:40:00,14.633,14.671,14.598,14.671,350000.0
2007-11-27 07:41:00,14.598,14.663,14.556,14.563,550000.0
2007-11-27 07:43:00,14.653,14.716,14.597,14.672,450000.0
2007-11-27 07:44:00,14.634,14.707,14.562,14.707,350000.0
2007-11-27 07:45:00,14.628,14.731,14.573,14.612,400000.0
2007-11-27 07:46:00,14.627,14.731,14.627,14.68,400000.0
2007-11-27 07:47:00,14.641,14.727,14.577,14.577,350000.0
2007-11-27 07:48:00,14.634,14.729,14.608,14.608,250000.0
2007-11-27 07:49:00,14.637,14.701,14.58,14.601,350000.0
2007-11-27 07:50:00,14.733,14.74,14.635,14.659,450000.0
2007-11-27 07:51:00,14.591,14.702,14.591,14.657,450000.0
2007-11-27 07:52:00,14.706,14.731,14.61,14.684,450000.0
2007-11-27 07:53:00,14.622,14.704,14.591,14.655,450000.0
2007-11-27 07:54:00,14.674,14.685,14.568,14.59,400000.0
2007-11-27 07:55:00,14.6,14.705,14.556,14.705,500000.0
2007-11-27 07:57:00,14.69,14.704,14.591,14.591,500000.0
2007-11-27 07:58:00,14.602,14.726,14.595,14.643,350000.0
2007-11-27 07:59:00,14.694,14.694,14.574,14.621,450000.0
2007-11-27 08:00:00,14.558,14.682,14.556,14.642,500000.0
2007-11-27 08:01:00,14.703,14.723,14.659,14.688,300000.0
2007-11-27 08:02:00,14.597,14.743,14.597,14.736,400000.0
2007-11-27 08:03:00,14.709,14.709,14.583,14.623,250000.0
2007-11-27 08:04:00,14.668,14.714,14.601,14.617,450000.0
2007-11-27 08:05:00,14.721,14.727,14.652,14.705,450000.0
2007-11-27 08:06:00,14.669,14.708,14.589,14.589,250000.0
2007-11-27 08:07:00,14.697,14.725,14.616,14.684,500000.0
2007-11-27 08:08:00,14.63,14.724,14.615,14.705,500000.0
2007-11-27 08:09:00,14.667,14.743,14.627,14.719,550000.0
2007-11-27 08:10:00,14.659,14.746,14.641,14.659,350000.0
2007-11-27 08:11:00,14.673,14.718,14.647,14.698,400000.0
2007-11-27 08:12:00,14.621,14.721,14.605,14.709,550000.0
2007-11-27 08:13:00,14.702,14.702,14.563,14.665,400000.0
2007-11-27 08:14:00,14.714,14.722,14.576,14.699,450000.0
2007-11-27 08:15:00,14.679,14.73,14.63,14.647,550000.0
2007-11-27 08:16:00,14.673,14.717,14.581,14.717,400000.0
2007-11-27 08:17:00,14.659,14.716,14.583,14.686,400000.0
2007-11-27 08:18:00,14.664,14.714,14.573,14.664,500000.0
2007-11-27 08:19:00,14.688,14.721,14.61,14.61,400000.0
2007-11-27 08:20:00,14.611,14.713,14.572,14.713,400000.0
2007-11-27 08:21:00,14.692,14.728,14.623,14.712,400000.0
2007-11-27 08:22:00,14.701,14.762,14.642,14.642,550000.0
2007-11-27 08:23:00,14.578,14.707,14.576,14.576,400000.0
2007-11-27 08:24:00,14.639,14.722,14.598,14.722,400000.0
2007-11-27 08:25:00,14.692,14.723,14.626,14.696,350000.0
2007-11-27 08:26:00,14.646,14.697,14.566,14.697,400000.0
2007-11-27 08:27:00,14.683,14.709,14.592,14.592,400000.0
2007-11-27 08:28:00,14.659,14.775,14.622,14.679,550000.0
2007-11-27 08:29:00,14.57,14.709,14.57,14.598,400000.0
2007-11-27 08:30:00,14.634,14.725,14.585,14.604,400000.0
2007-11-27 08:31:00,14.683,14.723,14.602,14.602,400000.0
2007-11-27 08:32:00,14.696,14.696,14.612,14.645,250000.0
2007-11-27 08:33:00,14.657,14.724,14.581,14.696,550000.0
2007-11-27 08:34:00,14.594,14.704,14.568,14.704,400000.0
2007-11-27 08:35:00,14.708,14.714,14.61,14.677,550000.0
2007-11-27 08:36:00,14.727,14.727,14.58,14.646,350000.0
2007-11-27 08:37:00,14.633,14.734,14.606,14.71,400000.0
2007-11-27 08:38:00,14.671,14.731,14.622,14.644,350000.0
2007-11-27 08:39:00,14.641,14.702,14.592,14.684,350000.0
2007-11-27 08:40:00,14.729,14.729,14.594,14.693,350000.0
2007-11-27 08:41:00,14.672,14.771,14.626,14.632,350000.0
2007-11-27 08:42:00,14.714,14.714,14.605,14.678,350000.0
2007-11-27 08:43:00,14.708,14.711,14.648,14.711,350000.0
2007-11-27 08:44:00,14.638,14.706,14.615,14.656,350000.0
2007-11-27 08:45:00,14.668,14.711,14.599,14.629,550000.0
2007-11-27 08:46:00,14.569,14.666,14.569,14.608,200000.0
2007-11-27 08:47:00,14.702,14.757,14.659,14.659,350000.0
2007-11-27 08:48:00,14.734,14.784,14.614,14.614,500000.0
2007-11-27 08:49:00,14.696,14.696,14.597,14.673,550000.0
2007-11-27 08:50:00,14.619,14.684,14.599,14.649,350000.0
2007-11-27 08:51:00,14.63,14.711,14.621,14.681,400000.0
2007-11-27 08:52:00,14.558,14.706,14.558,14.706,250000.0
2007-11-27 08:53:00,14.651,14.747,14.6,14.693,400000.0
2007-11-27 08:54:00,14.638,14.674,14.581,14.581,350000.0
2007-11-27 08:55:00,14.68,14.755,14.604,14.632,450000.0
2007-11-27 08:56:00,14.678,14.718,14.585,14.718,350000.0
2007-11-27 08:57:00,14.685,14.711,14.596,14.711,300000.0
2007-11-27 08:58:00,14.643,14.672,14.583,14.611,500000.0
2007-11-27 08:59:00,14.707,14.71,14.574,14.628,350000.0
2007-11-27 09:00:00,14.662,14.704,14.637,14.637,450000.0
2007-11-27 09:01:00,14.707,14.707,14.556,14.622,400000.0
2007-11-27 09:02:00,14.684,14.797,14.618,14.626,450000.0
2007-11-27 09:03:00,14.618,14.669,14.579,14.645,450000.0
2007-11-27 09:04:00,14.662,14.714,14.595,14.595,250000.0
2007-11-27 09:05:00,14.683,14.683,14.565,14.633,450000.0
2007-11-27 09:06:00,14.679,14.69,14.618,14.658,450000.0
2007-11-27 09:08:00,14.71,14.717,14.585,14.695,550000.0
2007-11-27 09:09:00,14.621,14.687,14.559,14.671,550000.0
2007-11-27 09:10:00,14.675,14.699,14.615,14.615,400000.0
2007-11-27 09:11:00,14.576,14.691,14.539,14.674,400000.0
2007-11-27 09:12:00,14.641,14.721,14.581,14.658,550000.0
2007-11-27 09:13:00,14.583,14.583,14.572,14.572,100000.0
2007-11-27 09:14:00,14.677,14.728,14.61,14.691,400000.0
2007-11-27 09:15:00,14.684,14.696,14.573,14.641,500000.0
2007-11-27 09:16:00,14.696,14.747,14.607,14.717,400000.0
2007-11-27 09:17:00,14.698,14.719,14.593,14.637,450000.0
2007-11-27 09:18:00,14.604,14.723,14.604,14.723,400000.0
2007-11-27 09:19:00,14.68,14.68,14.567,14.576,350000.0
2007-11-27 09:20:00,14.696,14.696,14.582,14.676,400000.0
2007-11-27 09:21:00,14.632,14.693,14.575,14.648,450000.0
2007-11-27 09:22:00,14.679,14.693,14.588,14.612,400000.0
2007-11-27 09:23:00,14.672,14.705,14.621,14.677,400000.0
2007-11-27 09:24:00,14.648,14.708,14.633,14.633,350000.0
2007-11-27 09:25:00,14.634,14.634,14.576,14.576,100000.0
2007-11-27 09:26:00,14.62,14.712,14.593,14.593,400000.0
2007-11-27 09:27:00,14.634,14.729,14.594,14.639,450000.0
2007-11-27 09:28:00,14.635,14.695,14.616,14.633,1550000.0
2007-11-27 09:29:00,14.654,14.713,14.577,14.674,450000.0
2007-11-27 09:30:00,14.622,14.697,14.611,14.648,350000.0
2007-11-27 09:31:00,14.678,14.678,14.573,14.678,350000.0
2007-11-27 09:32:00,14.68,14.71,14.597,14.677,350000.0
2007-11-27 09:33:00,14.672,14.731,14.624,14.701,500000.0
2007-11-27 09:34:00,14.645,14.707,14.629,14.629,350000.0
2007-11-27 09:35:00,14.591,14.701,14.563,14.696,550000.0
2007-11-27 09:36:00,14.696,14.703,14.617,14.691,400000.0
2007-11-27 09:37:00,14.707,14.719,14.648,14.709,350000.0
2007-11-27 09:38:00,14.668,14.717,14.624,14.657,550000.0
2007-11-27 09:39:00,14.654,14.692,14.555,14.599,400000.0
2007-11-27 09:40:00,14.665,14.714,14.596,14.685,400000.0
2007-11-27 09:41:00,14.644,14.701,14.566,14.638,500000.0
2007-11-27 09:42:00,14.622,14.698,14.563,14.671,500000.0
2007-11-27 09:43:00,14.618,14.661,14.581,14.651,350000.0
2007-11-27 09:44:00,14.582,14.694,14.582,14.694,450000.0
2007-11-27 09:45:00,14.676,14.7,14.591,14.591,400000.0
2007-11-27 09:46:00,14.615,14.679,14.568,14.679,550000.0
2007-11-27 09:47:00,14.676,14.71,14.59,14.71,400000.0
2007-11-27 09:48:00,14.666,14.708,14.58,14.603,450000.0
2007-11-27 09:49:00,14.721,14.721,14.618,14.692,400000.0
2007-11-27 09:50:00,14.611,14.674,14.548,14.61,350000.0
2007-11-27 09:51:00,14.645,14.742,14.619,14.626,500000.0
2007-11-27 09:52:00,14.593,14.691,14.585,14.653,550000.0
2007-11-27 09:53:00,14.573,14.683,14.523,14.671,550000.0
2007-11-27 09:54:00,14.622,14.713,14.56,14.659,750000.0
2007-11-27 09:55:00,14.579,14.696,14.579,14.696,450000.0
2007-11-27 09:56:00,14.605,14.692,14.552,14.646,350000.0
2007-11-27 09:57:00,14.66,14.705,14.584,14.584,500000.0
2007-11-27 09:58:00,14.636,14.688,14.546,14.643,500000.0
2007-11-27 09:59:00,14.572,14.716,14.572,14.636,400000.0
2007-11-27 10:00:00,14.655,14.655,14.539,14.539,350000.0
2007-11-27 10:01:00,14.646,14.683,14.552,14.552,400000.0
2007-11-27 10:02:00,14.592,14.688,14.585,14.585,400000.0
2007-11-27 10:03:00,14.62,14.683,14.57,14.594,500000.0
2007-11-27 10:04:00,14.555,14.712,14.555,14.59,550000.0
2007-11-27 10:05:00,14.611,14.665,14.575,14.583,350000.0
2007-11-27 10:06:00,14.6,14.691,14.6,14.607,500000.0
2007-11-27 10:07:00,14.549,14.698,14.549,14.628,350000.0
2007-11-27 10:08:00,14.588,14.672,14.57,14.577,450000.0
2007-11-27 10:09:00,14.503,14.62,14.503,14.618,550000.0
2007-11-27 10:10:00,14.602,14.728,14.602,14.637,350000.0
2007-11-27 10:11:00,14.666,14.666,14.566,14.644,400000.0
2007-11-27 10:12:00,14.63,14.63,14.502,14.61,550000.0
2007-11-27 10:13:00,14.555,14.688,14.555,14.674,500000.0
2007-11-27 10:14:00,14.568,14.654,14.543,14.569,550000.0
2007-11-27 10:15:00,14.643,14.68,14.566,14.635,450000.0
2007-11-27 10:16:00,14.578,14.635,14.54,14.544,550000.0
2007-11-27 10:17:00,14.628,14.628,14.509,14.52,500000.0
2007-11-27 10:18:00,14.581,14.704,14.563,14.607,300000.0
2007-11-27 10:19:00,14.672,14.704,14.574,14.574,500000.0
2007-11-27 10:20:00,14.578,14.656,14.55,14.631,350000.0
2007-11-27 10:21:00,14.62,14.701,14.57,14.609,550000.0
2007-11-27 10:22:00,14.573,14.691,14.57,14.57,350000.0
2007-11-27 10:23:00,14.562,14.68,14.547,14.547,400000.0
2007-11-27 10:24:00,14.589,14.648,14.531,14.59,500000.0
2007-11-27 10:25:00,14.616,14.629,14.513,14.543,500000.0
2007-11-27 10:26:00,14.651,14.651,14.517,14.517,400000.0
2007-11-27 10:27:00,14.604,14.65,14.539,14.546,400000.0
2007-11-27 10:28:00,14.611,14.65,14.533,14.593,600000.0
2007-11-27 10:29:00,14.612,14.637,14.518,14.518,350000.0
2007-11-27 10:30:00,14.664,14.694,14.56,14.56,450000.0
2007-11-27 10:31:00,14.528,14.648,14.528,14.577,550000.0
2007-11-27 10:32:00,14.637,14.696,14.567,14.67,650000.0
2007-11-27 10:33:00,14.55,14.677,14.55,14.558,450000.0
2007-11-27 10:34:00,14.597,14.665,14.506,14.665,550000.0
2007-11-27 10:35:00,14.682,14.682,14.539,14.638,400000.0
2007-11-27 10:36:00,14.657,14.675,14.564,14.564,550000.0
2007-11-27 10:37:00,14.594,14.695,14.52,14.619,400000.0
2007-11-27 10:38:00,14.548,14.661,14.548,14.617,400000.0
2007-11-27 10:39:00,14.564,14.679,14.533,14.619,350000.0
2007-11-27 10:40:00,14.587,14.679,14.535,14.616,550000.0
2007-11-27 10:41:00,14.66,14.66,14.572,14.614,350000.0
2007-11-27 10:42:00,14.617,14.652,14.513,14.598,400000.0
2007-11-27 10:43:00,14.619,14.663,14.557,14.66,450000.0
2007-11-27 10:44:00,14.58,14.682,14.511,14.568,350000.0
2007-11-27 10:45:00,14.641,14.641,14.489,14.553,550000.0
2007-11-27 10:46:00,14.479,14.617,14.468,14.603,600000.0
2007-11-27 10:47:00,14.538,14.652,14.535,14.623,400000.0
2007-11-27 10:48:00,14.531,14.656,14.513,14.635,400000.0
2007-11-27 10:49:00,14.611,14.677,14.558,14.63,550000.0
2007-11-27 10:50:00,14.534,14.657,14.519,14.657,450000.0
2007-11-27 10:51:00,14.581,14.622,14.485,14.485,500000.0
2007-11-27 10:52:00,14.602,14.625,14.533,14.564,400000.0
2007-11-27 10:53:00,14.618,14.655,14.531,14.651,350000.0
2007-11-27 10:54:00,14.603,14.652,14.531,14.652,400000.0
2007-11-27 10:55:00,14.577,14.625,14.506,14.54,350000.0
2007-11-27 10:56:00,14.512,14.616,14.493,14.565,450000.0
2007-11-27 10:57:00,14.578,14.628,14.538,14.548,400000.0
2007-11-27 10:58:00,14.566,14.658,14.52,14.592,400000.0
2007-11-27 10:59:00,14.59,14.652,14.547,14.652,350000.0
2007-11-27 11:00:00,14.576,14.7,14.576,14.594,400000.0
2007-11-27 11:01:00,14.639,14.639,14.502,14.536,500000.0
2007-11-27 11:02:00,14.546,14.649,14.529,14.56,500000.0
2007-11-27 11:03:00,14.542,14.666,14.51,14.558,400000.0
2007-11-27 11:04:00,14.619,14.628,14.468,14.628,500000.0
2007-11-27 11:05:00,14.593,14.64,14.509,14.519,450000.0
2007-11-27 11:06:00,14.567,14.622,14.533,14.616,400000.0
2007-11-27 11:07:00,14.626,14.626,14.448,14.472,400000.0
2007-11-27 11:08:00,14.551,14.635,14.495,14.569,500000.0
2007-11-27 11:09:00,14.582,14.658,14.531,14.639,500000.0
2007-11-27 11:10:00,14.511,14.637,14.511,14.579,450000.0
2007-11-27 11:11:00,14.581,14.628,14.508,14.619,500000.0
2007-11-27 11:12:00,14.549,14.668,14.477,14.507,600000.0
2007-11-27 11:13:00,14.616,14.646,14.552,14.617,500000.0
2007-11-27 11:14:00,14.531,14.605,14.497,14.572,400000.0
2007-11-27 11:15:00,14.65,14.689,14.556,14.556,550000.0
2007-11-27 11:16:00,14.555,14.652,14.53,14.53,350000.0
2007-11-27 11:17:00,14.663,14.667,14.539,14.552,550000.0
2007-11-27 11:18:00,14.615,14.62,14.486,14.529,400000.0
2007-11-27 11:19:00,14.56,14.615,14.526,14.543,450000.0
2007-11-27 11:20:00,14.621,14.636,14.551,14.636,500000.0
2007-11-27 11:21:00,14.516,14.694,14.516,14.522,450000.0
2007-11-27 11:22:00,14.587,14.626,14.484,14.524,400000.0
2007-11-27 11:25:00,14.534,14.683,14.534,14.644,400000.0
2007-11-27 11:26:00,14.537,14.654,14.514,14.576,550000.0
2007-11-27 11:27:00,14.673,14.673,14.536,14.576,400000.0
2007-11-27 11:28:00,14.573,14.736,14.573,14.706,500000.0
2007-11-27 11:29:00,14.612,14.641,14.523,14.544,550000.0
2007-11-27 11:30:00,14.58,14.667,14.555,14.584,400000.0
2007-11-27 11:31:00,14.601,14.62,14.511,14.612,550000.0
2007-11-27 11:32:00,14.687,14.687,14.562,14.641,650000.0
2007-11-27 11:33:00,14.522,14.658,14.522,14.605,550000.0
2007-11-27 11:34:00,14.617,14.689,14.538,14.642,450000.0
2007-11-27 11:35:00,14.55,14.621,14.523,14.616,350000.0
2007-11-27 11:36:00,14.556,14.662,14.547,14.556,400000.0
2007-11-27 11:37:00,14.6,14.652,14.539,14.605,450000.0
2007-11-27 11:38:00,14.575,14.641,14.536,14.624,400000.0
2007-11-27 11:39:00,14.614,14.676,14.53,14.658,550000.0
2007-11-27 11:40:00,14.651,14.662,14.552,14.552,500000.0
2007-11-27 11:41:00,14.642,14.674,14.546,14.667,400000.0
2007-11-27 11:42:00,14.554,14.696,14.554,14.642,350000.0
2007-11-27 11:43:00,14.64,14.683,14.559,14.606,550000.0
2007-11-27 11:44:00,14.524,14.666,14.507,14.553,400000.0
2007-11-27 11:45:00,14.577,14.641,14.54,14.635,350000.0
2007-11-27 11:46:00,14.681,14.681,14.567,14.567,450000.0
2007-11-27 11:47:00,14.638,14.649,14.543,14.561,400000.0
2007-11-27 11:48:00,14.586,14.654,14.55,14.634,500000.0
2007-11-27 11:49:00,14.653,14.664,14.555,14.611,400000.0
2007-11-27 11:50:00,14.671,14.671,14.503,14.503,350000.0
2007-11-27 11:51:00,14.572,14.604,14.485,14.485,450000.0
2007-11-27 11:52:00,14.534,14.609,14.515,14.606,500000.0
2007-11-27 11:53:00,14.596,14.599,14.465,14.549,500000.0
2007-11-27 11:54:00,14.556,14.608,14.468,14.608,350000.0
2007-11-27 11:55:00,14.566,14.566,14.424,14.458,550000.0
2007-11-27 11:56:00,14.531,14.618,14.485,14.534,400000.0
2007-11-27 11:57:00,14.555,14.626,14.481,14.497,550000.0
2007-11-27 11:58:00,14.592,14.617,14.517,14.579,450000.0
2007-11-27 11:59:00,14.548,14.586,14.473,14.586,550000.0
2007-11-27 12:00:00,14.538,14.607,14.518,14.601,450000.0
2007-11-27 12:01:00,14.503,14.606,14.481,14.524,400000.0
2007-11-27 12:02:00,14.514,14.558,14.486,14.514,450000.0
2007-11-27 12:03:00,14.452,14.603,14.452,14.585,450000.0
2007-11-27 12:04:00,14.598,14.625,14.499,14.499,500000.0
2007-11-27 12:05:00,14.543,14.597,14.458,14.559,400000.0
2007-11-27 12:06:00,14.581,14.629,14.505,14.593,500000.0
2007-11-27 12:07:00,14.503,14.643,14.483,14.488,350000.0
2007-11-27 12:08:00,14.586,14.649,14.516,14.609,550000.0
2007-11-27 12:09:00,14.545,14.651,14.53,14.641,550000.0
2007-11-27 12:10:00,14.627,14.629,14.574,14.594,350000.0
2007-11-27 12:11:00,14.471,14.61,14.471,14.514,350000.0
2007-11-27 12:12:00,14.482,14.621,14.474,14.572,550000.0
2007-11-27 12:13:00,14.611,14.611,14.502,14.606,350000.0
2007-11-27 12:14:00,14.585,14.636,14.536,14.555,350000.0
2007-11-27 12:15:00,14.612,14.639,14.536,14.616,350000.0
2007-11-27 12:16:00,14.55,14.606,14.505,14.577,450000.0
2007-11-27 12:17:00,14.484,14.63,14.446,14.622,450000.0
2007-11-27 12:18:00,14.506,14.622,14.485,14.581,350000.0
2007-11-27 12:19:00,14.541,14.632,14.53,14.563,450000.0
2007-11-27 12:20:00,14.663,14.685,14.59,14.59,350000.0
2007-11-27 12:21:00,14.584,14.673,14.583,14.583,450000.0
2007-11-27 12:22:00,14.551,14.639,14.494,14.577,450000.0
2007-11-27 12:23:00,14.65,14.65,14.534,14.585,550000.0
2007-11-27 12:24:00,14.547,14.619,14.495,14.597,500000.0
2007-11-27 12:25:00,14.64,14.64,14.559,14.559,450000.0
2007-11-27 12:26:00,14.59,14.59,14.51,14.564,250000.0
2007-11-27 12:27:00,14.61,14.683,14.513,14.655,500000.0
2007-11-27 12:28:00,14.541,14.667,14.541,14.57,500000.0
2007-11-27 12:29:00,14.59,14.652,14.543,14.622,450000.0
2007-11-27 12:30:00,14.566,14.639,14.532,14.639,400000.0
2007-11-27 12:31:00,14.645,14.645,14.541,14.578,550000.0
2007-11-27 12:32:00,14.649,14.649,14.547,14.547,400000.0
2007-11-27 12:33:00,14.519,14.643,14.519,14.623,450000.0
2007-11-27 12:34:00,14.566,14.653,14.511,14.653,450000.0
2007-11-27 12:35:00,14.651,14.667,14.545,14.545,500000.0
2007-11-27 12:36:00,14.621,14.636,14.549,14.549,400000.0
2007-11-27 12:37:00,14.625,14.662,14.571,14.631,350000.0
2007-11-27 12:38:00,14.618,14.627,14.557,14.572,400000.0
2007-11-27 12:39:00,14.533,14.626,14.526,14.576,550000.0
2007-11-27 12:40:00,14.523,14.664,14.523,14.552,450000.0
2007-11-27 12:41:00,14.611,14.611,14.505,14.605,450000.0
2007-11-27 12:42:00,14.604,14.646,14.505,14.553,500000.0
2007-11-27 12:43:00,14.651,14.651,14.519,14.519,350000.0
2007-11-27 12:44:00,14.633,14.652,14.533,14.541,400000.0
2007-11-27 12:45:00,14.549,14.645,14.527,14.546,350000.0
2007-11-27 12:46:00,14.614,14.644,14.533,14.644,500000.0
2007-11-27 12:47:00,14.642,14.642,14.51,14.549,350000.0
2007-11-27 12:48:00,14.61,14.64,14.552,14.64,500000.0
2007-11-27 12:49:00,14.589,14.711,14.555,14.591,400000.0
2007-11-27 12:50:00,14.57,14.722,14.57,14.679,450000.0
2007-11-27 12:51:00,14.585,14.679,14.566,14.593,350000.0
2007-11-27 12:52:00,14.626,14.671,14.536,14.551,350000.0
2007-11-27 12:53:00,14.602,14.642,14.602,14.619,400000.0
2007-11-27 12:54:00,14.647,14.647,14.49,14.495,550000.0
2007-11-27 12:55:00,14.563,14.641,14.521,14.521,550000.0
2007-11-27 12:56:00,14.658,14.664,14.529,14.631,500000.0
2007-11-27 12:57:00,14.611,14.657,14.554,14.615,400000.0
2007-11-27 12:58:00,14.575,14.615,14.534,14.61,250000.0
2007-11-27 12:59:00,14.661,14.661,14.552,14.58,350000.0
2007-11-27 13:00:00,14.664,14.693,14.564,14.606,550000.0
2007-11-27 13:01:00,14.631,14.632,14.532,14.617,400000.0
2007-11-27 13:02:00,14.655,14.669,14.58,14.615,500000.0
2007-11-27 13:03:00,14.643,14.643,14.537,14.594,300000.0
2007-11-27 13:04:00,14.507,14.633,14.507,14.609,450000.0
2007-11-27 13:05:00,14.665,14.681,14.55,14.578,550000.0
2007-11-27 13:06:00,14.59,14.634,14.53,14.555,400000.0
2007-11-27 13:07:00,14.577,14.653,14.557,14.653,450000.0
2007-11-27 13:08:00,14.609,14.668,14.552,14.645,350000.0
2007-11-27 13:09:00,14.636,14.688,14.564,14.578,400000.0
2007-11-27 13:10:00,14.558,14.723,14.558,14.672,500000.0
2007-11-27 13:11:00,14.63,14.653,14.556,14.616,400000.0
2007-11-27 13:12:00,14.63,14.653,14.533,14.62,350000.0
2007-11-27 13:13:00,14.584,14.675,14.584,14.638,350000.0
2007-11-27 13:14:00,14.62,14.642,14.561,14.59,400000.0
2007-11-27 13:15:00,14.612,14.612,14.518,14.539,450000.0
2007-11-27 13:16:00,14.678,14.687,14.542,14.624,500000.0
2007-11-27 13:17:00,14.52,14.63,14.52,14.587,400000.0
2007-11-27 13:18:00,14.635,14.635,14.524,14.569,350000.0
2007-11-27 13:19:00,14.602,14.655,14.504,14.655,550000.0
2007-11-27 13:20:00,14.658,14.673,14.558,14.629,550000.0
2007-11-27 13:21:00,14.579,14.644,14.537,14.609,400000.0
2007-11-27 13:22:00,14.635,14.635,14.467,14.538,550000.0
2007-11-27 13:23:00,14.627,14.653,14.528,14.558,450000.0
2007-11-27 13:24:00,14.577,14.652,14.577,14.632,350000.0
2007-11-27 13:25:00,14.521,14.649,14.518,14.616,450000.0
2007-11-27 13:26:00,14.646,14.646,14.559,14.587,400000.0
2007-11-27 13:27:00,14.613,14.623,14.524,14.524,400000.0
2007-11-27 13:28:00,14.599,14.618,14.502,14.504,400000.0
2007-11-27 13:29:00,14.619,14.625,14.499,14.594,400000.0
2007-11-27 13:30:00,14.529,14.599,14.529,14.594,450000.0
2007-11-27 13:31:00,14.538,14.633,14.518,14.633,400000.0
2007-11-27 13:32:00,14.613,14.613,14.538,14.608,400000.0
2007-11-27 13:33:00,14.594,14.666,14.534,14.58,350000.0
2007-11-27 13:34:00,14.615,14.686,14.534,14.534,400000.0
2007-11-27 13:35:00,14.541,14.654,14.508,14.65,350000.0
2007-11-27 13:36:00,14.567,14.695,14.557,14.64,650000.0
2007-11-27 13:37:00,14.557,14.615,14.512,14.516,400000.0
2007-11-27 13:38:00,14.496,14.615,14.476,14.615,350000.0
2007-11-27 13:39:00,14.557,14.646,14.545,14.545,350000.0
2007-11-27 13:40:00,14.666,14.699,14.549,14.637,500000.0
2007-11-27 13:41:00,14.557,14.656,14.55,14.568,400000.0
2007-11-27 13:42:00,14.565,14.618,14.531,14.618,450000.0
2007-11-27 13:43:00,14.615,14.664,14.542,14.606,350000.0
2007-11-27 13:44:00,14.647,14.651,14.511,14.511,500000.0
2007-11-27 13:45:00,14.57,14.672,14.532,14.672,350000.0
2007-11-27 13:46:00,14.582,14.685,14.582,14.651,450000.0
2007-11-27 13:47:00,14.667,14.667,14.558,14.655,400000.0
2007-11-27 13:48:00,14.672,14.672,14.591,14.65,350000.0
2007-11-27 13:49:00,14.594,14.649,14.549,14.549,350000.0
2007-11-27 13:50:00,14.55,14.611,14.51,14.524,550000.0
2007-11-27 13:51:00,14.617,14.643,14.529,14.607,550000.0
2007-11-27 13:52:00,14.605,14.615,14.539,14.539,400000.0
2007-11-27 13:53:00,14.626,14.665,14.53,14.53,350000.0
2007-11-27 13:54:00,14.548,14.636,14.493,14.622,400000.0
2007-11-27 13:55:00,14.64,14.64,14.517,14.517,350000.0
2007-11-27 13:56:00,14.609,14.612,14.536,14.609,350000.0
2007-11-27 13:57:00,14.582,14.621,14.489,14.594,350000.0
2007-11-27 13:58:00,14.576,14.576,14.471,14.533,350000.0
2007-11-27 13:59:00,14.544,14.58,14.464,14.569,350000.0
2007-11-27 14:00:00,14.617,14.617,14.446,14.505,450000.0
2007-11-27 14:01:00,14.608,14.608,14.531,14.597,400000.0
2007-11-27 14:02:00,14.502,14.617,14.502,14.55,400000.0
2007-11-27 14:03:00,14.504,14.586,14.488,14.579,350000.0
2007-11-27 14:04:00,14.58,14.614,14.542,14.572,350000.0
2007-11-27 14:05:00,14.631,14.635,14.499,14.635,400000.0
2007-11-27 14:06:00,14.535,14.624,14.531,14.531,450000.0
2007-11-27 14:07:00,14.612,14.63,14.497,14.63,350000.0
2007-11-27 14:08:00,14.555,14.64,14.53,14.542,550000.0
2007-11-27 14:09:00,14.58,14.623,14.507,14.565,500000.0
2007-11-27 14:10:00,14.591,14.603,14.48,14.48,350000.0
2007-11-27 14:11:00,14.61,14.61,14.499,14.531,500000.0
2007-11-27 14:12:00,14.497,14.559,14.497,14.527,350000.0
2007-11-27 14:13:00,14.537,14.603,14.489,14.533,450000.0
2007-11-27 14:14:00,14.569,14.578,14.465,14.479,400000.0
2007-11-27 14:15:00,14.501,14.573,14.448,14.448,350000.0
2007-11-27 14:16:00,14.571,14.623,14.476,14.585,500000.0
2007-11-27 14:17:00,14.515,14.59,14.458,14.522,400000.0
2007-11-27 14:18:00,14.452,14.554,14.452,14.468,450000.0
2007-11-27 14:19:00,14.556,14.556,14.443,14.512,350000.0
2007-11-27 14:20:00,14.523,14.548,14.442,14.536,500000.0
2007-11-27 14:21:00,14.556,14.556,14.428,14.47,400000.0
2007-11-27 14:22:00,14.541,14.541,14.438,14.525,400000.0
2007-11-27 14:23:00,14.503,14.525,14.39,14.456,450000.0
2007-11-27 14:24:00,14.473,14.495,14.388,14.473,400000.0
2007-11-27 14:25:00,14.445,14.569,14.372,14.372,350000.0
2007-11-27 14:26:00,14.431,14.571,14.421,14.517,500000.0
2007-11-27 14:27:00,14.473,14.553,14.409,14.44,500000.0
2007-11-27 14:28:00,14.512,14.533,14.381,14.416,450000.0
2007-11-27 14:29:00,14.401,14.488,14.387,14.409,550000.0
2007-11-27 14:30:00,14.489,14.537,14.389,14.529,350000.0
2007-11-27 14:31:00,14.535,14.54,14.407,14.442,400000.0
2007-11-27 14:32:00,14.471,14.52,14.428,14.449,500000.0
2007-11-27 14:33:00,14.515,14.548,14.437,14.519,500000.0
2007-11-27 14:34:00,14.537,14.537,14.449,14.534,350000.0
2007-11-27 14:35:00,14.563,14.563,14.456,14.473,400000.0
2007-11-27 14:36:00,14.562,14.562,14.451,14.508,400000.0
2007-11-27 14:37:00,14.488,14.552,14.446,14.552,400000.0
2007-11-27 14:38:00,14.394,14.501,14.363,14.369,350000.0
2007-11-27 14:39:00,14.443,14.443,14.351,14.387,500000.0
2007-11-27 14:40:00,14.453,14.473,14.337,14.473,400000.0
2007-11-27 14:41:00,14.456,14.484,14.395,14.466,350000.0
2007-11-27 14:42:00,14.445,14.451,14.319,14.383,500000.0
2007-11-27 14:43:00,14.442,14.461,14.332,14.461,350000.0
2007-11-27 14:44:00,14.454,14.503,14.353,14.42,400000.0
2007-11-27 14:45:00,14.493,14.516,14.387,14.387,350000.0
2007-11-27 14:46:00,14.483,14.499,14.38,14.499,450000.0
2007-11-27 14:47:00,14.409,14.539,14.409,14.508,550000.0
2007-11-27 14:48:00,14.476,14.501,14.397,14.397,400000.0
2007-11-27 14:49:00,14.389,14.483,14.366,14.456,500000.0
2007-11-27 14:50:00,14.434,14.481,14.359,14.398,400000.0
2007-11-27 14:51:00,14.385,14.483,14.362,14.389,400000.0
2007-11-27 14:52:00,14.461,14.519,14.345,14.449,400000.0
2007-11-27 14:53:00,14.449,14.471,14.331,14.471,450000.0
2007-11-27 14:54:00,14.468,14.468,14.329,14.341,550000.0
2007-11-27 14:55:00,14.34,14.471,14.34,14.383,500000.0
2007-11-27 14:56:00,14.341,14.453,14.341,14.381,450000.0
2007-11-27 14:57:00,14.425,14.48,14.351,14.362,400000.0
2007-11-27 14:58:00,14.405,14.424,14.293,14.293,400000.0
2007-11-27 14:59:00,14.463,14.468,14.382,14.451,350000.0
2007-11-27 15:00:00,14.369,14.478,14.331,14.438,350000.0
2007-11-27 15:01:00,14.345,14.459,14.328,14.407,400000.0
2007-11-27 15:02:00,14.457,14.457,14.357,14.357,350000.0
2007-11-27 15:03:00,14.376,14.429,14.346,14.347,500000.0
2007-11-27 15:04:00,14.357,14.384,14.29,14.29,350000.0
2007-11-27 15:05:00,14.384,14.436,14.323,14.425,450000.0
2007-11-27 15:06:00,14.437,14.489,14.368,14.368,500000.0
2007-11-27 15:07:00,14.474,14.508,14.401,14.423,500000.0
2007-11-27 15:08:00,14.468,14.497,14.389,14.419,350000.0
2007-11-27 15:09:00,14.408,14.482,14.359,14.364,400000.0
2007-11-27 15:10:00,14.4,14.491,14.398,14.407,450000.0
2007-11-27 15:11:00,14.455,14.549,14.387,14.429,550000.0
2007-11-27 15:12:00,14.4,14.517,14.354,14.44,450000.0
2007-11-27 15:13:00,14.466,14.47,14.412,14.467,350000.0
2007-11-27 15:14:00,14.537,14.572,14.396,14.515,400000.0
2007-11-27 15:15:00,14.4,14.496,14.4,14.415,450000.0
2007-11-27 15:16:00,14.404,14.509,14.404,14.474,500000.0
2007-11-27 15:17:00,14.496,14.54,14.451,14.451,400000.0
2007-11-27 15:18:00,14.56,14.56,14.433,14.516,450000.0
2007-11-27 15:19:00,14.55,14.55,14.425,14.475,450000.0
2007-11-27 15:20:00,14.396,14.518,14.331,14.484,550000.0
2007-11-27 15:21:00,14.487,14.527,14.432,14.432,450000.0
2007-11-27 15:22:00,14.487,14.514,14.368,14.417,550000.0
2007-11-27 15:23:00,14.409,14.485,14.398,14.466,400000.0
2007-11-27 15:24:00,14.478,14.513,14.377,14.496,500000.0
2007-11-27 15:25:00,14.422,14.518,14.422,14.495,350000.0
2007-11-27 15:26:00,14.399,14.472,14.383,14.383,350000.0
2007-11-27 15:27:00,14.499,14.527,14.429,14.475,400000.0
2007-11-27 15:28:00,14.484,14.484,14.398,14.47,350000.0
2007-11-27 15:29:00,14.472,14.502,14.43,14.495,500000.0
2007-11-27 15:30:00,14.501,14.527,14.423,14.47,550000.0
2007-11-27 15:31:00,14.377,14.493,14.377,14.48,550000.0
2007-11-27 15:32:00,14.515,14.565,14.44,14.496,550000.0
2007-11-27 15:33:00,14.495,14.516,14.374,14.453,400000.0
2007-11-27 15:34:00,14.471,14.547,14.407,14.526,500000.0
2007-11-27 15:35:00,14.484,14.484,14.364,14.448,600000.0
2007-11-27 15:36:00,14.454,14.456,14.389,14.453,450000.0
2007-11-27 15:37:00,14.399,14.511,14.37,14.372,450000.0
2007-11-27 15:38:00,14.479,14.488,14.369,14.372,400000.0
2007-11-27 15:39:00,14.428,14.506,14.36,14.419,500000.0
2007-11-27 15:40:00,14.363,14.456,14.329,14.394,450000.0
2007-11-27 15:41:00,14.357,14.442,14.357,14.442,450000.0
2007-11-27 15:42:00,14.461,14.461,14.41,14.424,400000.0
2007-11-27 15:43:00,14.383,14.447,14.325,14.447,400000.0
2007-11-27 15:44:00,14.36,14.474,14.331,14.402,400000.0
2007-11-27 15:45:00,14.483,14.483,14.363,14.474,400000.0
2007-11-27 15:46:00,14.45,14.475,14.335,14.385,550000.0
2007-11-27 15:47:00,14.358,14.514,14.358,14.368,350000.0
2007-11-27 15:48:00,14.427,14.477,14.327,14.466,450000.0
2007-11-27 15:49:00,14.424,14.47,14.377,14.456,400000.0
2007-11-27 15:50:00,14.407,14.456,14.366,14.385,350000.0
2007-11-27 15:51:00,14.498,14.498,14.383,14.47,450000.0
2007-11-27 15:52:00,14.363,14.464,14.363,14.381,350000.0
2007-11-27 15:53:00,14.412,14.49,14.412,14.49,350000.0
2007-11-27 15:54:00,14.406,14.501,14.364,14.47,350000.0
2007-11-27 15:55:00,14.485,14.485,14.359,14.466,400000.0
2007-11-27 15:56:00,14.454,14.462,14.338,14.399,1000000.0
2007-11-27 15:57:00,14.497,14.497,14.432,14.469,350000.0
2007-11-27 15:58:00,14.379,14.459,14.337,14.44,450000.0
2007-11-27 15:59:00,14.338,14.444,14.338,14.444,350000.0
2007-11-27 16:00:00,14.4,14.521,14.377,14.469,450000.0
2007-11-27 16:01:00,14.464,14.466,14.335,14.375,350000.0
2007-11-27 16:02:00,14.44,14.472,14.344,14.472,450000.0
2007-11-27 16:03:00,14.419,14.488,14.414,14.416,350000.0
2007-11-27 16:04:00,14.487,14.487,14.377,14.403,350000.0
2007-11-27 16:05:00,14.348,14.452,14.315,14.452,400000.0
2007-11-27 16:06:00,14.351,14.448,14.308,14.308,400000.0
2007-11-27 16:07:00,14.466,14.466,14.334,14.363,450000.0
2007-11-27 16:08:00,14.392,14.4,14.277,14.398,550000.0
2007-11-27 16:09:00,14.422,14.422,14.295,14.353,350000.0
2007-11-27 16:10:00,14.379,14.454,14.323,14.427,350000.0
2007-11-27 16:11:00,14.411,14.421,14.308,14.367,400000.0
2007-11-27 16:12:00,14.394,14.466,14.345,14.398,550000.0
2007-11-27 16:13:00,14.336,14.438,14.317,14.391,400000.0
2007-11-27 16:14:00,14.317,14.432,14.306,14.41,350000.0
2007-11-27 16:15:00,14.398,14.454,14.316,14.441,450000.0
2007-11-27 16:16:00,14.423,14.423,14.316,14.413,350000.0
2007-11-27 16:17:00,14.416,14.416,14.3,14.326,500000.0
2007-11-27 16:18:00,14.393,14.426,14.323,14.33,350000.0
2007-11-27 16:19:00,14.302,14.423,14.302,14.358,550000.0
2007-11-27 16:20:00,14.308,14.388,14.291,14.34,350000.0
2007-11-27 16:21:00,14.427,14.427,14.328,14.399,400000.0
2007-11-27 16:22:00,14.323,14.447,14.253,14.447,400000.0
2007-11-27 16:23:00,14.458,14.458,14.346,14.346,550000.0
2007-11-27 16:24:00,14.41,14.473,14.311,14.412,450000.0
2007-11-27 16:25:00,14.418,14.422,14.345,14.417,400000.0
2007-11-27 16:26:00,14.402,14.444,14.321,14.321,450000.0
2007-11-27 16:27:00,14.331,14.452,14.331,14.371,500000.0
2007-11-27 16:28:00,14.413,14.45,14.312,14.411,500000.0
2007-11-27 16:29:00,14.38,14.444,14.344,14.367,450000.0
2007-11-27 16:30:00,14.37,14.439,14.315,14.347,500000.0
2007-11-27 16:31:00,14.403,14.443,14.32,14.347,350000.0
2007-11-27 16:32:00,14.452,14.452,14.337,14.337,500000.0
2007-11-27 16:33:00,14.383,14.417,14.259,14.417,400000.0
2007-11-27 16:34:00,14.381,14.447,14.329,14.343,400000.0
2007-11-27 16:35:00,14.41,14.461,14.323,14.428,550000.0
2007-11-27 16:36:00,14.362,14.449,14.319,14.319,500000.0
2007-11-27 16:37:00,14.358,14.45,14.358,14.408,350000.0
2007-11-27 16:38:00,14.364,14.512,14.364,14.512,450000.0
2007-11-27 16:39:00,14.341,14.459,14.331,14.459,450000.0
2007-11-27 16:40:00,14.487,14.487,14.334,14.398,550000.0
2007-11-27 16:41:00,14.471,14.514,14.387,14.478,350000.0
2007-11-27 16:42:00,14.355,14.456,14.352,14.456,350000.0
2007-11-27 16:43:00,14.369,14.475,14.369,14.475,350000.0
2007-11-27 16:44:00,14.43,14.492,14.369,14.377,400000.0
2007-11-27 16:45:00,14.485,14.485,14.333,14.403,400000.0
2007-11-27 16:46:00,14.485,14.485,14.321,14.452,500000.0
2007-11-27 16:47:00,14.396,14.519,14.374,14.498,350000.0
2007-11-27 16:48:00,14.467,14.493,14.368,14.447,350000.0
2007-11-27 16:49:00,14.404,14.475,14.349,14.349,400000.0
2007-11-27 16:50:00,14.455,14.455,14.348,14.455,500000.0
2007-11-27 16:51:00,14.386,14.455,14.331,14.412,400000.0
2007-11-27 16:52:00,14.449,14.459,14.347,14.35,400000.0
2007-11-27 16:53:00,14.369,14.459,14.329,14.438,500000.0
2007-11-27 16:54:00,14.34,14.427,14.279,14.427,550000.0
2007-11-27 16:55:00,14.419,14.517,14.305,14.437,550000.0
2007-11-27 16:56:00,14.335,14.415,14.271,14.35,550000.0
2007-11-27 16:57:00,14.375,14.439,14.309,14.425,400000.0
2007-11-27 16:58:00,14.334,14.426,14.29,14.292,550000.0
2007-11-27 16:59:00,14.341,14.464,14.332,14.369,350000.0
2007-11-27 17:00:00,14.295,14.421,14.295,14.402,450000.0
2007-11-27 17:01:00,14.328,14.397,14.298,14.381,350000.0
2007-11-27 17:02:00,14.292,14.435,14.288,14.375,550000.0
2007-11-27 17:03:00,14.388,14.411,14.28,14.386,550000.0
2007-11-27 17:04:00,14.295,14.388,14.214,14.388,500000.0
2007-11-27 17:05:00,14.297,14.372,14.275,14.372,550000.0
2007-11-27 17:06:00,14.276,14.382,14.247,14.326,350000.0
2007-11-27 17:07:00,14.334,14.36,14.232,14.348,350000.0
2007-11-27 17:08:00,14.308,14.384,14.263,14.353,450000.0
2007-11-27 17:09:00,14.349,14.349,14.243,14.327,500000.0
2007-11-27 17:10:00,14.37,14.383,14.26,14.341,500000.0
2007-11-27 17:11:00,14.39,14.39,14.257,14.378,350000.0
2007-11-27 17:12:00,14.265,14.406,14.245,14.265,350000.0
2007-11-27 17:13:00,14.323,14.368,14.232,14.318,350000.0
2007-11-27 17:14:00,14.329,14.386,14.255,14.386,500000.0
2007-11-27 17:15:00,14.247,14.337,14.224,14.298,450000.0
2007-11-27 17:16:00,14.251,14.365,14.218,14.365,350000.0
2007-11-27 17:17:00,14.338,14.338,14.21,14.326,350000.0
2007-11-27 17:18:00,14.357,14.389,14.222,14.343,550000.0
2007-11-27 17:19:00,14.284,14.396,14.248,14.287,400000.0
2007-11-27 17:20:00,14.229,14.352,14.229,14.327,400000.0
2007-11-27 17:21:00,14.286,14.365,14.242,14.242,500000.0
2007-11-27 17:22:00,14.342,14.385,14.213,14.385,500000.0
2007-11-27 17:23:00,14.35,14.367,14.25,14.25,400000.0
2007-11-27 17:24:00,14.267,14.378,14.26,14.315,400000.0
2007-11-27 17:25:00,14.366,14.378,14.277,14.324,350000.0
2007-11-27 17:26:00,14.364,14.45,14.305,14.347,450000.0
2007-11-27 17:27:00,14.43,14.43,14.333,14.406,450000.0
2007-11-27 17:28:00,14.356,14.392,14.345,14.345,150000.0
2007-11-27 17:29:00,14.37,14.417,14.296,14.407,500000.0
2007-11-27 17:30:00,14.406,14.438,14.305,14.433,500000.0
2007-11-27 17:31:00,14.325,14.409,14.295,14.4,450000.0
2007-11-27 17:32:00,14.409,14.449,14.352,14.439,500000.0
2007-11-27 17:33:00,14.448,14.455,14.333,14.443,500000.0
2007-11-27 17:34:00,14.364,14.466,14.337,14.466,450000.0
2007-11-27 17:35:00,14.418,14.422,14.353,14.383,350000.0
2007-11-27 17:36:00,14.398,14.398,14.251,14.28,350000.0
2007-11-27 17:37:00,14.403,14.416,14.324,14.41,450000.0
2007-11-27 17:38:00,14.403,14.426,14.278,14.345,500000.0
2007-11-27 17:39:00,14.315,14.364,14.315,14.333,550000.0
2007-11-27 17:40:00,14.433,14.433,14.295,14.311,400000.0
2007-11-27 17:41:00,14.366,14.387,14.283,14.311,550000.0
2007-11-27 17:42:00,14.307,14.382,14.302,14.319,400000.0
2007-11-27 17:43:00,14.394,14.418,14.322,14.357,400000.0
2007-11-27 17:44:00,14.359,14.4,14.253,14.399,400000.0
2007-11-27 17:45:00,14.407,14.407,14.336,14.336,400000.0
2007-11-27 17:46:00,14.392,14.392,14.282,14.297,550000.0
2007-11-27 17:47:00,14.314,14.394,14.252,14.299,450000.0
2007-11-27 17:48:00,14.298,14.406,14.298,14.406,350000.0
2007-11-27 17:49:00,14.303,14.411,14.283,14.333,350000.0
2007-11-27 17:50:00,14.375,14.39,14.253,14.304,600000.0
2007-11-27 17:51:00,14.404,14.404,14.311,14.322,500000.0
2007-11-27 17:52:00,14.301,14.386,14.264,14.31,500000.0
2007-11-27 17:53:00,14.38,14.38,14.292,14.346,350000.0
2007-11-27 17:54:00,14.368,14.414,14.276,14.331,450000.0
2007-11-27 17:55:00,14.278,14.38,14.278,14.297,450000.0
2007-11-27 17:56:00,14.407,14.456,14.307,14.307,550000.0
2007-11-27 17:57:00,14.399,14.404,14.304,14.304,450000.0
2007-11-27 17:58:00,14.34,14.452,14.334,14.406,350000.0
2007-11-27 17:59:00,14.41,14.426,14.297,14.426,550000.0
2007-11-27 18:00:00,14.454,14.454,14.32,14.373,450000.0
2007-11-27 18:01:00,14.382,14.409,14.306,14.335,400000.0
2007-11-27 18:02:00,14.396,14.406,14.314,14.314,450000.0
2007-11-27 18:03:00,14.451,14.451,14.347,14.387,450000.0
2007-11-27 18:04:00,14.445,14.445,14.327,14.386,450000.0
2007-11-27 18:05:00,14.346,14.43,14.29,14.349,450000.0
2007-11-27 18:06:00,14.427,14.438,14.33,14.358,400000.0
2007-11-27 18:07:00,14.387,14.465,14.287,14.451,400000.0
2007-11-27 18:08:00,14.425,14.433,14.316,14.316,350000.0
2007-11-27 18:09:00,14.362,14.422,14.358,14.377,350000.0
2007-11-27 18:10:00,14.309,14.439,14.309,14.318,400000.0
2007-11-27 18:11:00,14.368,14.434,14.313,14.434,450000.0
2007-11-27 18:12:00,14.374,14.434,14.34,14.341,400000.0
2007-11-27 18:13:00,14.293,14.416,14.293,14.314,350000.0
2007-11-27 18:14:00,14.386,14.386,14.284,14.291,500000.0
2007-11-27 18:15:00,14.316,14.385,14.306,14.312,350000.0
2007-11-27 18:16:00,14.291,14.361,14.243,14.275,350000.0
2007-11-27 18:17:00,14.282,14.386,14.282,14.349,500000.0
2007-11-27 18:18:00,14.275,14.368,14.256,14.334,500000.0
2007-11-27 18:19:00,14.226,14.343,14.207,14.212,300000.0
2007-11-27 18:20:00,14.241,14.318,14.174,14.318,400000.0
2007-11-27 18:21:00,14.332,14.332,14.209,14.209,350000.0
2007-11-27 18:22:00,14.236,14.359,14.228,14.339,500000.0
2007-11-27 18:23:00,14.24,14.33,14.204,14.309,350000.0
2007-11-27 18:24:00,14.329,14.329,14.177,14.276,450000.0
2007-11-27 18:25:00,14.208,14.341,14.208,14.341,350000.0
2007-11-27 18:26:00,14.329,14.353,14.207,14.245,500000.0
2007-11-27 18:27:00,14.352,14.352,14.18,14.346,350000.0
2007-11-27 18:28:00,14.24,14.348,14.233,14.299,250000.0
2007-11-27 18:29:00,14.33,14.345,14.207,14.31,500000.0
2007-11-27 18:30:00,14.331,14.331,14.241,14.309,500000.0
2007-11-27 18:31:00,14.328,14.359,14.224,14.349,350000.0
2007-11-27 18:32:00,14.229,14.328,14.229,14.289,350000.0
2007-11-27 18:33:00,14.193,14.329,14.189,14.204,350000.0
2007-11-27 18:34:00,14.323,14.323,14.239,14.266,350000.0
2007-11-27 18:35:00,14.306,14.313,14.2,14.25,400000.0
2007-11-27 18:36:00,14.29,14.346,14.214,14.236,450000.0
2007-11-27 18:37:00,14.19,14.379,14.19,14.328,550000.0
2007-11-27 18:38:00,14.325,14.325,14.217,14.25,500000.0
2007-11-27 18:39:00,14.324,14.324,14.225,14.306,400000.0
2007-11-27 18:40:00,14.247,14.303,14.179,14.288,450000.0
2007-11-27 18:41:00,14.276,14.278,14.173,14.173,450000.0
2007-11-27 18:42:00,14.171,14.289,14.171,14.256,350000.0
2007-11-27 18:43:00,14.262,14.309,14.157,14.261,400000.0
2007-11-27 18:44:00,14.234,14.317,14.234,14.317,250000.0
2007-11-27 18:45:00,14.325,14.329,14.24,14.309,350000.0
2007-11-27 18:46:00,14.202,14.298,14.202,14.271,450000.0
2007-11-27 18:47:00,14.254,14.308,14.159,14.266,350000.0
2007-11-27 18:48:00,14.279,14.326,14.183,14.3,350000.0
2007-11-27 18:49:00,14.322,14.322,14.211,14.261,400000.0
2007-11-27 18:50:00,14.302,14.332,14.245,14.254,350000.0
2007-11-27 18:51:00,14.279,14.335,14.174,14.335,400000.0
2007-11-27 18:52:00,14.318,14.342,14.209,14.286,350000.0
2007-11-27 18:53:00,14.291,14.347,14.229,14.347,400000.0
2007-11-27 18:54:00,14.306,14.314,14.234,14.303,450000.0
2007-11-27 18:55:00,14.24,14.341,14.214,14.341,400000.0
2007-11-27 18:56:00,14.225,14.327,14.225,14.235,500000.0
2007-11-27 18:57:00,14.294,14.351,14.246,14.317,300000.0
2007-11-27 18:58:00,14.309,14.323,14.198,14.225,250000.0
2007-11-27 18:59:00,14.33,14.33,14.229,14.268,350000.0
2007-11-27 19:00:00,14.269,14.317,14.169,14.203,350000.0
2007-11-27 19:01:00,14.269,14.329,14.257,14.327,400000.0
2007-11-27 19:02:00,14.259,14.344,14.205,14.221,500000.0
2007-11-27 19:03:00,14.307,14.342,14.229,14.307,500000.0
2007-11-27 19:04:00,14.292,14.348,14.202,14.279,550000.0
2007-11-27 19:05:00,14.316,14.327,14.236,14.309,400000.0
2007-11-27 19:06:00,14.199,14.348,14.199,14.211,350000.0
2007-11-27 19:07:00,14.275,14.312,14.197,14.197,400000.0
2007-11-27 19:08:00,14.256,14.315,14.212,14.212,450000.0
2007-11-27 19:09:00,14.286,14.286,14.198,14.231,350000.0
2007-11-27 19:10:00,14.308,14.319,14.197,14.197,550000.0
2007-11-27 19:11:00,14.244,14.26,14.203,14.203,450000.0
2007-11-27 19:12:00,14.277,14.291,14.157,14.291,500000.0
2007-11-27 19:13:00,14.323,14.326,14.177,14.306,400000.0
2007-11-27 19:14:00,14.276,14.309,14.218,14.309,350000.0
2007-11-27 19:15:00,14.211,14.28,14.151,14.248,500000.0
2007-11-27 19:16:00,14.175,14.267,14.175,14.244,400000.0
2007-11-27 19:17:00,14.238,14.293,14.179,14.179,400000.0
2007-11-27 19:18:00,14.191,14.264,14.155,14.162,500000.0
2007-11-27 19:19:00,14.262,14.302,14.223,14.237,450000.0
2007-11-27 19:20:00,14.197,14.283,14.14,14.252,500000.0
2007-11-27 19:21:00,14.289,14.326,14.177,14.22,500000.0
2007-11-27 19:22:00,14.321,14.321,14.216,14.271,450000.0
2007-11-27 19:23:00,14.293,14.293,14.179,14.229,350000.0
2007-11-27 19:24:00,14.326,14.331,14.217,14.253,350000.0
2007-11-27 19:25:00,14.275,14.343,14.193,14.193,400000.0
2007-11-27 19:26:00,14.309,14.312,14.264,14.264,400000.0
2007-11-27 19:27:00,14.3,14.338,14.229,14.338,400000.0
2007-11-27 19:28:00,14.278,14.337,14.25,14.313,400000.0
2007-11-27 19:29:00,14.211,14.319,14.185,14.202,350000.0
2007-11-27 19:30:00,14.338,14.361,14.186,14.361,400000.0
2007-11-27 19:31:00,14.252,14.36,14.226,14.226,500000.0
2007-11-27 19:32:00,14.293,14.351,14.253,14.321,550000.0
2007-11-27 19:33:00,14.33,14.337,14.197,14.197,400000.0
2007-11-27 19:34:00,14.261,14.328,14.219,14.297,550000.0
2007-11-27 19:35:00,14.281,14.352,14.244,14.282,400000.0
2007-11-27 19:36:00,14.305,14.358,14.233,14.329,300000.0
2007-11-27 19:37:00,14.375,14.375,14.237,14.279,450000.0
2007-11-27 19:38:00,14.241,14.359,14.209,14.293,500000.0
2007-11-27 19:39:00,14.352,14.352,14.24,14.289,350000.0
2007-11-27 19:40:00,14.272,14.362,14.252,14.275,400000.0
2007-11-27 19:41:00,14.294,14.335,14.212,14.212,550000.0
2007-11-27 19:42:00,14.277,14.385,14.266,14.355,350000.0
2007-11-27 19:43:00,14.24,14.41,14.24,14.243,500000.0
2007-11-27 19:44:00,14.336,14.35,14.268,14.333,500000.0
2007-11-27 19:45:00,14.257,14.424,14.257,14.31,400000.0
2007-11-27 19:46:00,14.334,14.365,14.246,14.365,350000.0
2007-11-27 19:47:00,14.232,14.408,14.232,14.34,500000.0
2007-11-27 19:48:00,14.254,14.347,14.254,14.319,400000.0
2007-11-27 19:49:00,14.361,14.379,14.267,14.372,400000.0
2007-11-27 19:50:00,14.262,14.365,14.229,14.285,550000.0
2007-11-27 19:51:00,14.3,14.453,14.26,14.26,450000.0
2007-11-27 19:52:00,14.319,14.328,14.248,14.265,350000.0
2007-11-27 19:53:00,14.371,14.371,14.224,14.261,400000.0
2007-11-27 19:54:00,14.298,14.35,14.297,14.324,250000.0
2007-11-27 19:55:00,14.384,14.384,14.25,14.334,450000.0
2007-11-27 19:56:00,14.296,14.358,14.277,14.33,300000.0
2007-11-27 19:57:00,14.216,14.354,14.216,14.312,250000.0
2007-11-27 19:58:00,14.227,14.351,14.227,14.261,350000.0
2007-11-27 19:59:00,14.336,14.341,14.229,14.321,550000.0
2007-11-27 20:00:00,14.321,14.443,14.26,14.29,700000.0
2007-11-27 20:01:00,14.366,14.377,14.256,14.349,400000.0
2007-11-27 20:02:00,14.295,14.338,14.241,14.313,300000.0
2007-11-27 20:03:00,14.375,14.393,14.263,14.318,400000.0
2007-11-27 20:04:00,14.317,14.317,14.215,14.317,350000.0
2007-11-27 20:05:00,14.29,14.328,14.249,14.328,300000.0
2007-11-27 20:06:00,14.334,14.417,14.304,14.304,400000.0
2007-11-27 20:07:00,14.29,14.391,14.29,14.391,350000.0
2007-11-27 20:08:00,14.298,14.413,14.298,14.413,300000.0
2007-11-27 20:09:00,14.304,14.424,14.288,14.361,700000.0
2007-11-27 20:10:00,14.421,14.425,14.355,14.377,500000.0
2007-11-27 20:11:00,14.362,14.44,14.315,14.36,450000.0
2007-11-27 20:12:00,14.382,14.41,14.319,14.339,300000.0
2007-11-27 20:13:00,14.301,14.375,14.301,14.359,350000.0
2007-11-27 20:14:00,14.397,14.437,14.276,14.349,400000.0
2007-11-27 20:15:00,14.43,14.43,14.295,14.395,350000.0
2007-11-27 20:16:00,14.377,14.443,14.329,14.443,550000.0
2007-11-27 20:17:00,14.339,14.472,14.336,14.336,400000.0
2007-11-27 20:18:00,14.317,14.421,14.317,14.403,250000.0
2007-11-27 20:19:00,14.392,14.497,14.318,14.404,500000.0
2007-11-27 20:20:00,14.453,14.453,14.351,14.429,350000.0
2007-11-27 20:21:00,14.386,14.454,14.357,14.357,350000.0
2007-11-27 20:22:00,14.439,14.461,14.312,14.343,400000.0
2007-11-27 20:23:00,14.471,14.471,14.36,14.36,400000.0
2007-11-27 20:24:00,14.477,14.504,14.349,14.391,400000.0
2007-11-27 20:25:00,14.438,14.491,14.353,14.445,350000.0
2007-11-27 20:26:00,14.406,14.527,14.387,14.516,500000.0
2007-11-27 20:27:00,14.424,14.502,14.374,14.502,400000.0
2007-11-27 20:28:00,14.329,14.459,14.329,14.396,300000.0
2007-11-27 20:29:00,14.451,14.463,14.305,14.433,400000.0
2007-11-27 20:30:00,14.364,14.453,14.362,14.453,400000.0
2007-11-27 20:31:00,14.417,14.43,14.311,14.38,400000.0
2007-11-27 20:32:00,14.387,14.436,14.341,14.429,350000.0
2007-11-27 20:33:00,14.427,14.427,14.323,14.41,300000.0
2007-11-27 20:34:00,14.436,14.449,14.36,14.373,350000.0
2007-11-27 20:35:00,14.369,14.441,14.343,14.372,400000.0
2007-11-27 20:36:00,14.395,14.404,14.309,14.404,250000.0
2007-11-27 20:37:00,14.445,14.445,14.311,14.415,250000.0
2007-11-27 20:38:00,14.37,14.477,14.319,14.422,450000.0
2007-11-27 20:39:00,14.452,14.452,14.323,14.323,400000.0
2007-11-27 20:40:00,14.446,14.446,14.294,14.294,350000.0
2007-11-27 20:41:00,14.379,14.469,14.35,14.469,250000.0
2007-11-27 20:42:00,14.422,14.422,14.304,14.304,150000.0
2007-11-27 20:43:00,14.396,14.496,14.396,14.433,200000.0
2007-11-27 20:45:00,14.376,14.453,14.323,14.418,250000.0
2007-11-27 20:46:00,14.425,14.425,14.344,14.404,250000.0
2007-11-27 20:49:00,14.374,14.418,14.327,14.401,350000.0
2007-11-27 20:50:00,14.369,14.42,14.369,14.37,300000.0
2007-11-27 20:51:00,14.401,14.444,14.299,14.321,400000.0
2007-11-27 20:52:00,14.421,14.441,14.325,14.441,250000.0
2007-11-27 20:53:00,14.446,14.446,14.32,14.404,200000.0
2007-11-27 20:54:00,14.423,14.467,14.423,14.452,250000.0
2007-11-27 20:55:00,14.338,14.404,14.338,14.404,100000.0
2007-11-27 20:56:00,14.467,14.483,14.335,14.396,400000.0
2007-11-27 20:57:00,14.442,14.442,14.388,14.428,350000.0
2007-11-27 20:58:00,14.425,14.454,14.371,14.379,350000.0
2007-11-27 20:59:00,14.383,14.433,14.299,14.411,450000.0
2007-11-27 21:00:00,14.431,14.441,14.331,14.441,350000.0
2007-11-27 21:01:00,14.408,14.44,14.321,14.428,350000.0
2007-11-27 21:02:00,14.357,14.443,14.327,14.393,550000.0
2007-11-27 21:03:00,14.419,14.419,14.412,14.412,100000.0
2007-11-27 21:04:00,14.382,14.429,14.332,14.429,350000.0
2007-11-27 21:05:00,14.422,14.462,14.335,14.45,300000.0
2007-11-27 21:06:00,14.292,14.394,14.292,14.326,400000.0
2007-11-27 21:07:00,14.406,14.417,14.301,14.345,500000.0
2007-11-27 21:08:00,14.337,14.42,14.337,14.367,300000.0
2007-11-27 21:09:00,14.401,14.401,14.25,14.25,400000.0
2007-11-27 21:10:00,14.391,14.396,14.323,14.372,250000.0
2007-11-27 21:11:00,14.364,14.364,14.296,14.347,200000.0
2007-11-27 21:12:00,14.389,14.389,14.389,14.389,50000.0
2007-11-27 21:13:00,14.409,14.409,14.272,14.36,200000.0
2007-11-27 21:14:00,14.359,14.466,14.324,14.367,350000.0
2007-11-27 21:15:00,14.323,14.42,14.323,14.395,300000.0
2007-11-27 21:16:00,14.347,14.4,14.336,14.353,250000.0
2007-11-27 21:17:00,14.389,14.389,14.389,14.389,50000.0
2007-11-27 21:19:00,14.408,14.414,14.264,14.27,550000.0
2007-11-27 21:20:00,14.408,14.415,14.291,14.368,550000.0
2007-11-27 21:21:00,14.296,14.376,14.268,14.282,450000.0
2007-11-27 21:22:00,14.385,14.399,14.318,14.387,200000.0
2007-11-27 21:23:00,14.401,14.401,14.284,14.391,400000.0
2007-11-27 21:24:00,14.382,14.404,14.236,14.404,400000.0
2007-11-27 21:25:00,14.428,14.428,14.341,14.369,250000.0
2007-11-27 21:26:00,14.3,14.414,14.271,14.35,350000.0
2007-11-27 21:27:00,14.281,14.391,14.281,14.281,300000.0
2007-11-27 21:28:00,14.312,14.397,14.248,14.397,700000.0
2007-11-27 21:29:00,14.366,14.421,14.267,14.293,800000.0
2007-11-27 21:30:00,14.322,14.376,14.279,14.369,350000.0
2007-11-27 21:31:00,14.272,14.447,14.272,14.325,350000.0
2007-11-27 21:32:00,14.304,14.41,14.298,14.332,250000.0
2007-11-27 21:33:00,14.374,14.388,14.28,14.309,300000.0
2007-11-27 21:34:00,14.308,14.402,14.269,14.284,200000.0
2007-11-27 21:35:00,14.413,14.424,14.315,14.377,250000.0
2007-11-27 21:36:00,14.338,14.412,14.254,14.375,400000.0
2007-11-27 21:37:00,14.265,14.296,14.265,14.296,100000.0
2007-11-27 21:38:00,14.423,14.423,14.348,14.348,100000.0
2007-11-27 21:39:00,14.405,14.405,14.295,14.306,400000.0
2007-11-27 21:40:00,14.384,14.384,14.304,14.304,100000.0
2007-11-27 21:41:00,14.316,14.365,14.291,14.329,400000.0
2007-11-27 21:42:00,14.361,14.387,14.282,14.387,250000.0
2007-11-27 21:43:00,14.339,14.4,14.299,14.368,300000.0
2007-11-27 21:44:00,14.381,14.381,14.307,14.307,100000.0
2007-11-27 21:45:00,14.27,14.382,14.27,14.289,350000.0
2007-11-27 21:46:00,14.256,14.389,14.256,14.324,350000.0
2007-11-27 21:47:00,14.347,14.382,14.26,14.304,350000.0
2007-11-27 21:48:00,14.339,14.339,14.299,14.299,100000.0
2007-11-27 21:49:00,14.303,14.356,14.247,14.247,200000.0
2007-11-27 21:50:00,14.35,14.394,14.276,14.301,400000.0
2007-11-27 21:51:00,14.303,14.325,14.244,14.303,650000.0
2007-11-27 21:52:00,14.29,14.367,14.259,14.285,450000.0
2007-11-27 21:53:00,14.318,14.33,14.318,14.33,100000.0
2007-11-27 21:54:00,14.317,14.338,14.181,14.338,750000.0
2007-11-27 21:55:00,14.258,14.352,14.238,14.25,500000.0
2007-11-27 21:56:00,14.345,14.384,14.232,14.377,450000.0
2007-11-27 21:57:00,14.38,14.38,14.314,14.314,300000.0
2007-11-27 21:58:00,14.274,14.373,14.274,14.334,550000.0
2007-11-27 21:59:00,14.324,14.356,14.257,14.319,450000.0
2007-11-27 22:00:00,14.268,14.363,14.222,14.363,350000.0
2007-11-27 22:02:00,14.359,14.359,14.253,14.325,450000.0
2007-11-27 22:03:00,14.353,14.36,14.255,14.307,200000.0
2007-11-27 22:05:00,14.238,14.291,14.238,14.291,100000.0
2007-11-27 22:09:00,14.371,14.371,14.358,14.358,100000.0
2007-11-27 22:10:00,14.354,14.365,14.261,14.335,350000.0
2007-11-27 22:11:00,14.364,14.368,14.308,14.308,400000.0
2007-11-27 22:12:00,14.282,14.282,14.269,14.269,150000.0
2007-11-27 22:13:00,14.33,14.348,14.225,14.28,400000.0
2007-11-27 22:14:00,14.334,14.334,14.232,14.232,100000.0
2007-11-27 22:16:00,14.274,14.274,14.274,14.274,100000.0
2007-11-27 22:17:00,14.264,14.28,14.264,14.28,100000.0
2007-11-27 22:18:00,14.276,14.286,14.257,14.257,150000.0
2007-11-27 22:20:00,14.269,14.364,14.246,14.269,400000.0
2007-11-27 22:23:00,14.362,14.406,14.273,14.343,550000.0
2007-11-27 22:24:00,14.376,14.376,14.248,14.248,100000.0
2007-11-27 22:25:00,14.315,14.364,14.258,14.33,650000.0
2007-11-27 22:26:00,14.291,14.369,14.267,14.319,300000.0
2007-11-27 22:27:00,14.317,14.317,14.285,14.285,150000.0
2007-11-27 22:28:00,14.299,14.411,14.299,14.31,250000.0
2007-11-27 22:29:00,14.418,14.443,14.292,14.373,400000.0
2007-11-27 22:30:00,14.395,14.395,14.28,14.32,300000.0
2007-11-27 22:31:00,14.368,14.368,14.364,14.364,100000.0
2007-11-27 22:33:00,14.368,14.368,14.253,14.331,450000.0
2007-11-27 22:37:00,14.374,14.374,14.323,14.323,150000.0
2007-11-27 22:38:00,14.361,14.361,14.334,14.345,200000.0
2007-11-27 22:40:00,14.357,14.379,14.349,14.379,300000.0
2007-11-27 22:41:00,14.375,14.375,14.253,14.323,250000.0
2007-11-27 22:42:00,14.361,14.373,14.263,14.335,650000.0
2007-11-27 22:43:00,14.384,14.384,14.384,14.384,50000.0
2007-11-27 22:44:00,14.35,14.35,14.291,14.291,150000.0
2007-11-27 22:45:00,14.368,14.368,14.247,14.247,150000.0
2007-11-27 22:46:00,14.379,14.379,14.379,14.379,50000.0
2007-11-27 22:47:00,14.314,14.314,14.269,14.269,100000.0
2007-11-27 22:49:00,14.374,14.374,14.268,14.34,450000.0
2007-11-27 22:50:00,14.373,14.373,14.326,14.341,150000.0
2007-11-27 22:52:00,14.332,14.388,14.332,14.334,150000.0
2007-11-27 22:53:00,14.411,14.411,14.323,14.379,300000.0
2007-11-27 22:55:00,14.313,14.313,14.313,14.313,50000.0
2007-11-27 22:57:00,14.415,14.415,14.396,14.396,100000.0
2007-11-27 22:58:00,14.368,14.425,14.345,14.352,250000.0
2007-11-27 23:00:00,14.369,14.369,14.263,14.335,450000.0
2007-11-27 23:01:00,14.383,14.39,14.336,14.39,150000.0
2007-11-27 23:02:00,14.399,14.399,14.293,14.365,450000.0
2007-11-27 23:04:00,14.408,14.417,14.369,14.417,150000.0
2007-11-27 23:05:00,14.283,14.344,14.283,14.344,150000.0
2007-11-27 23:06:00,14.43,14.43,14.389,14.389,100000.0
2007-11-27 23:09:00,14.379,14.379,14.273,14.345,450000.0
2007-11-27 23:10:00,14.364,14.364,14.328,14.328,100000.0
2007-11-27 23:12:00,14.4,14.418,14.307,14.37,450000.0
2007-11-27 23:13:00,14.401,14.405,14.301,14.349,300000.0
2007-11-27 23:20:00,14.391,14.409,14.283,14.409,350000.0
2007-11-27 23:22:00,14.394,14.394,14.288,14.36,450000.0
2007-11-27 23:24:00,14.393,14.393,14.277,14.355,450000.0
2007-11-27 23:25:00,14.349,14.399,14.349,14.399,100000.0
2007-11-27 23:27:00,14.33,14.423,14.33,14.423,100000.0
2007-11-27 23:29:00,14.399,14.399,14.293,14.365,450000.0
2007-11-27 23:30:00,14.374,14.374,14.304,14.304,100000.0
2007-11-27 23:31:00,14.398,14.398,14.282,14.359,450000.0
2007-11-27 23:38:00,14.362,14.362,14.303,14.311,200000.0
2007-11-27 23:39:00,14.342,14.419,14.309,14.368,550000.0
2007-11-27 23:40:00,14.368,14.368,14.368,14.368,50000.0
2007-11-27 23:41:00,14.358,14.358,14.358,14.358,50000.0
2007-11-27 23:42:00,14.353,14.434,14.353,14.434,100000.0
2007-11-27 23:44:00,14.402,14.402,14.332,14.332,100000.0
2007-11-27 23:49:00,14.443,14.443,14.443,14.443,100000.0
2007-11-27 23:50:00,14.366,14.366,14.366,14.366,50000.0
2007-11-27 23:51:00,14.335,14.335,14.335,14.335,50000.0
2007-11-27 23:52:00,14.421,14.421,14.308,14.409,350000.0
2007-11-27 23:53:00,14.371,14.374,14.331,14.374,150000.0
2007-11-27 23:54:00,14.439,14.439,14.394,14.394,100000.0
2007-11-27 23:55:00,14.34,14.442,14.34,14.442,150000.0
2007-11-27 23:58:00,14.392,14.443,14.301,14.408,400000.0
2007-11-27 23:59:00,14.343,14.343,14.343,14.343,50000.0
2007-11-28 00:00:00,14.305,14.443,14.305,14.347,300000.0
2007-11-28 00:08:00,14.406,14.411,14.31,14.378,450000.0
2007-11-28 00:10:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:15:00,14.354,14.354,14.248,14.32,450000.0
2007-11-28 00:19:00,14.293,14.293,14.293,14.293,50000.0
2007-11-28 00:20:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:22:00,14.397,14.409,14.312,14.312,250000.0
2007-11-28 00:30:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:31:00,14.304,14.373,14.304,14.366,200000.0
2007-11-28 00:32:00,14.382,14.382,14.265,14.34,450000.0
2007-11-28 00:34:00,14.386,14.402,14.293,14.359,450000.0
2007-11-28 00:40:00,14.434,14.434,14.357,14.357,150000.0
2007-11-28 00:43:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:46:00,14.392,14.392,14.272,14.351,450000.0
2007-11-28 00:50:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:52:00,14.406,14.422,14.314,14.38,450000.0
2007-11-28 00:57:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:59:00,14.406,14.422,14.311,14.379,450000.0
2007-11-28 01:00:00,14.41,14.41,14.321,14.403,150000.0
2007-11-28 01:02:00,14.415,14.415,14.304,14.383,450000.0
2007-11-28 01:04:00,14.36,14.462,14.36,14.462,150000.0
2007-11-28 01:05:00,14.417,14.46,14.383,14.457,300000.0
2007-11-28 01:06:00,14.416,14.438,14.334,14.371,500000.0
2007-11-28 01:07:00,14.431,14.48,14.377,14.467,500000.0
2007-11-28 01:08:00,14.384,14.479,14.364,14.402,550000.0
2007-11-28 01:09:00,14.379,14.478,14.379,14.478,150000.0
2007-11-28 01:10:00,14.473,14.533,14.409,14.409,450000.0
2007-11-28 01:11:00,14.42,14.484,14.356,14.356,350000.0
2007-11-28 01:12:00,14.45,14.494,14.45,14.494,100000.0
2007-11-28 01:13:00,14.408,14.503,14.408,14.468,200000.0
2007-11-28 01:14:00,14.377,14.489,14.359,14.489,450000.0
2007-11-28 01:15:00,14.388,14.481,14.34,14.48,500000.0
2007-11-28 01:16:00,14.385,14.499,14.385,14.499,150000.0
2007-11-28 01:17:00,14.407,14.473,14.407,14.442,200000.0
2007-11-28 01:20:00,14.416,14.472,14.416,14.472,100000.0
2007-11-28 01:22:00,14.469,14.469,14.363,14.435,450000.0
2007-11-28 01:26:00,14.435,14.435,14.435,14.435,50000.0
2007-11-28 01:27:00,14.479,14.479,14.373,14.445,450000.0
2007-11-28 01:30:00,14.439,14.439,14.333,14.405,450000.0
2007-11-28 01:33:00,14.447,14.447,14.419,14.419,100000.0
2007-11-28 01:34:00,14.476,14.476,14.379,14.463,150000.0
2007-11-28 01:36:00,14.467,14.489,14.375,14.442,500000.0
2007-11-28 01:37:00,14.421,14.421,14.421,14.421,50000.0
2007-11-28 01:39:00,14.492,14.492,14.368,14.394,400000.0
2007-11-28 01:40:00,14.37,14.37,14.369,14.369,100000.0
2007-11-28 01:41:00,14.417,14.489,14.38,14.489,250000.0
2007-11-28 01:43:00,14.473,14.473,14.473,14.473,100000.0
2007-11-28 01:44:00,14.472,14.475,14.358,14.462,400000.0
2007-11-28 01:45:00,14.482,14.484,14.365,14.479,300000.0
2007-11-28 01:46:00,14.416,14.51,14.416,14.502,250000.0
2007-11-28 01:48:00,14.489,14.489,14.441,14.481,250000.0
2007-11-28 01:50:00,14.421,14.421,14.402,14.402,100000.0
2007-11-28 01:51:00,14.454,14.454,14.363,14.363,100000.0
2007-11-28 01:52:00,14.458,14.458,14.342,14.421,450000.0
2007-11-28 01:53:00,14.379,14.379,14.358,14.358,100000.0
2007-11-28 01:55:00,14.396,14.492,14.359,14.481,500000.0
2007-11-28 01:56:00,14.38,14.482,14.38,14.482,150000.0
2007-11-28 01:58:00,14.499,14.499,14.369,14.491,150000.0
2007-11-28 01:59:00,14.519,14.558,14.427,14.427,400000.0
2007-11-28 02:00:00,14.461,14.461,14.338,14.415,450000.0
2007-11-28 02:10:00,14.403,14.429,14.364,14.364,200000.0
2007-11-28 02:11:00,14.381,14.425,14.364,14.421,200000.0
2007-11-28 02:12:00,14.41,14.41,14.396,14.396,100000.0
2007-11-28 02:13:00,14.392,14.392,14.392,14.392,50000.0
2007-11-28 02:14:00,14.371,14.465,14.358,14.358,350000.0
2007-11-28 02:15:00,14.407,14.45,14.315,14.377,350000.0
2007-11-28 02:16:00,14.396,14.448,14.396,14.448,100000.0
2007-11-28 02:17:00,14.37,14.455,14.313,14.385,300000.0
2007-11-28 02:18:00,14.374,14.457,14.374,14.38,150000.0
2007-11-28 02:19:00,14.38,14.478,14.38,14.406,500000.0
2007-11-28 02:20:00,14.316,14.44,14.316,14.44,100000.0
2007-11-28 02:21:00,14.38,14.439,14.377,14.439,300000.0
2007-11-28 02:22:00,14.386,14.46,14.386,14.46,150000.0
2007-11-28 02:23:00,14.44,14.461,14.402,14.402,200000.0
2007-11-28 02:24:00,14.439,14.479,14.358,14.479,450000.0
2007-11-28 02:26:00,14.376,14.444,14.376,14.444,200000.0
2007-11-28 02:27:00,14.422,14.422,14.378,14.378,100000.0
2007-11-28 02:29:00,14.35,14.461,14.35,14.461,150000.0
2007-11-28 02:30:00,14.379,14.426,14.379,14.426,100000.0
2007-11-28 02:31:00,14.411,14.411,14.372,14.372,100000.0
2007-11-28 02:32:00,14.444,14.444,14.444,14.444,100000.0
2007-11-28 02:33:00,14.444,14.444,14.322,14.392,450000.0
2007-11-28 02:34:00,14.459,14.459,14.459,14.459,50000.0
2007-11-28 02:36:00,14.449,14.449,14.343,14.415,450000.0
2007-11-28 02:37:00,14.402,14.405,14.349,14.405,150000.0
2007-11-28 02:40:00,14.439,14.439,14.333,14.405,450000.0
2007-11-28 02:41:00,14.424,14.439,14.424,14.439,100000.0
2007-11-28 02:42:00,14.42,14.42,14.388,14.388,100000.0
2007-11-28 02:44:00,14.371,14.443,14.371,14.443,100000.0
2007-11-28 02:45:00,14.378,14.438,14.371,14.438,250000.0
2007-11-28 02:46:00,14.446,14.446,14.413,14.413,100000.0
2007-11-28 02:47:00,14.366,14.445,14.311,14.342,200000.0
2007-11-28 02:48:00,14.373,14.373,14.373,14.373,50000.0
2007-11-28 02:49:00,14.42,14.427,14.318,14.427,450000.0
2007-11-28 02:50:00,14.415,14.454,14.332,14.431,350000.0
2007-11-28 02:51:00,14.343,14.484,14.343,14.432,350000.0
2007-11-28 02:52:00,14.428,14.441,14.327,14.439,250000.0
2007-11-28 02:53:00,14.403,14.403,14.403,14.403,50000.0
2007-11-28 02:54:00,14.354,14.441,14.336,14.404,400000.0
2007-11-28 02:55:00,14.431,14.452,14.34,14.452,200000.0
2007-11-28 02:59:00,14.404,14.431,14.291,14.377,850000.0
2007-11-28 03:00:00,14.373,14.435,14.338,14.378,400000.0
2007-11-28 03:01:00,14.327,14.343,14.327,14.342,200000.0
2007-11-28 03:02:00,14.391,14.391,14.313,14.313,150000.0
2007-11-28 03:03:00,14.351,14.376,14.351,14.376,100000.0
2007-11-28 03:04:00,14.292,14.427,14.292,14.427,100000.0
2007-11-28 03:08:00,14.432,14.432,14.292,14.34,300000.0
2007-11-28 03:09:00,14.347,14.422,14.281,14.379,550000.0
2007-11-28 03:10:00,14.318,14.318,14.318,14.318,50000.0
2007-11-28 03:11:00,14.432,14.432,14.43,14.43,100000.0
2007-11-28 03:13:00,14.363,14.394,14.361,14.361,200000.0
2007-11-28 03:14:00,14.375,14.375,14.375,14.375,50000.0
2007-11-28 03:15:00,14.33,14.408,14.28,14.333,300000.0
2007-11-28 03:16:00,14.36,14.36,14.36,14.36,50000.0
2007-11-28 03:17:00,14.424,14.424,14.335,14.335,100000.0
2007-11-28 03:18:00,14.325,14.404,14.325,14.331,150000.0
2007-11-28 03:19:00,14.343,14.424,14.304,14.424,450000.0
2007-11-28 03:20:00,14.352,14.416,14.339,14.408,300000.0
2007-11-28 03:24:00,14.391,14.391,14.276,14.342,450000.0
2007-11-28 03:26:00,14.393,14.393,14.274,14.355,450000.0
2007-11-28 03:29:00,14.32,14.422,14.32,14.362,300000.0
2007-11-28 03:30:00,14.389,14.439,14.279,14.352,550000.0
2007-11-28 03:31:00,14.371,14.392,14.303,14.392,450000.0
2007-11-28 03:32:00,14.28,14.371,14.236,14.294,350000.0
2007-11-28 03:33:00,14.383,14.411,14.272,14.371,350000.0
2007-11-28 03:34:00,14.294,14.335,14.294,14.335,100000.0
2007-11-28 03:35:00,14.27,14.37,14.27,14.309,250000.0
2007-11-28 03:37:00,14.248,14.366,14.23,14.263,450000.0
2007-11-28 03:38:00,14.343,14.368,14.248,14.306,550000.0
2007-11-28 03:39:00,14.319,14.361,14.266,14.298,250000.0
2007-11-28 03:40:00,14.294,14.336,14.294,14.336,100000.0
2007-11-28 03:41:00,14.365,14.368,14.259,14.293,300000.0
2007-11-28 03:42:00,14.352,14.362,14.242,14.345,400000.0
2007-11-28 03:43:00,14.361,14.392,14.298,14.358,450000.0
2007-11-28 03:44:00,14.321,14.351,14.23,14.351,250000.0
2007-11-28 03:45:00,14.338,14.359,14.262,14.324,200000.0
2007-11-28 03:46:00,14.273,14.354,14.261,14.27,350000.0
2007-11-28 03:47:00,14.277,14.387,14.255,14.305,300000.0
2007-11-28 03:48:00,14.409,14.409,14.291,14.3,350000.0
2007-11-28 03:49:00,14.237,14.382,14.191,14.374,900000.0
2007-11-28 03:50:00,14.227,14.355,14.226,14.355,300000.0
2007-11-28 03:51:00,14.289,14.409,14.289,14.298,300000.0
2007-11-28 03:52:00,14.307,14.346,14.282,14.309,300000.0
2007-11-28 03:53:00,14.404,14.409,14.298,14.37,700000.0
2007-11-28 03:54:00,14.321,14.341,14.291,14.341,150000.0
2007-11-28 03:56:00,14.392,14.392,14.341,14.341,150000.0
2007-11-28 03:57:00,14.369,14.369,14.369,14.369,50000.0
2007-11-28 03:58:00,14.345,14.406,14.345,14.378,200000.0
2007-11-28 03:59:00,14.36,14.423,14.322,14.322,250000.0
2007-11-28 04:00:00,14.354,14.354,14.334,14.334,100000.0
2007-11-28 04:01:00,14.355,14.39,14.321,14.321,150000.0
2007-11-28 04:02:00,14.345,14.393,14.345,14.393,100000.0
2007-11-28 04:03:00,14.409,14.409,14.303,14.375,450000.0
2007-11-28 04:05:00,14.379,14.379,14.273,14.345,550000.0
2007-11-28 04:06:00,14.339,14.376,14.298,14.355,400000.0
2007-11-28 04:07:00,14.295,14.394,14.276,14.394,150000.0
2007-11-28 04:08:00,14.265,14.265,14.265,14.265,50000.0
2007-11-28 04:09:00,14.382,14.382,14.382,14.382,50000.0
2007-11-28 04:10:00,14.294,14.378,14.263,14.353,350000.0
2007-11-28 04:11:00,14.295,14.346,14.266,14.266,200000.0
2007-11-28 04:12:00,14.266,14.298,14.234,14.281,350000.0
2007-11-28 04:15:00,14.365,14.365,14.257,14.344,350000.0
2007-11-28 04:16:00,14.26,14.286,14.251,14.286,200000.0
2007-11-28 04:19:00,14.32,14.376,14.32,14.376,100000.0
2007-11-28 04:20:00,14.376,14.376,14.272,14.272,100000.0
2007-11-28 04:24:00,14.376,14.376,14.234,14.237,150000.0
2007-11-28 04:25:00,14.297,14.339,14.295,14.339,150000.0
2007-11-28 04:26:00,14.237,14.344,14.237,14.264,150000.0
2007-11-28 04:27:00,14.265,14.367,14.265,14.328,200000.0
2007-11-28 04:29:00,14.338,14.338,14.273,14.273,250000.0
2007-11-28 04:30:00,14.338,14.338,14.198,14.333,500000.0
2007-11-28 04:31:00,14.229,14.379,14.229,14.337,300000.0
2007-11-28 04:32:00,14.303,14.315,14.303,14.313,150000.0
2007-11-28 04:33:00,14.3,14.3,14.271,14.271,100000.0
2007-11-28 04:34:00,14.306,14.313,14.21,14.278,450000.0
2007-11-28 04:35:00,14.249,14.249,14.249,14.249,50000.0
2007-11-28 04:36:00,14.299,14.332,14.299,14.332,100000.0
2007-11-28 04:37:00,14.249,14.249,14.159,14.159,200000.0
2007-11-28 04:38:00,14.281,14.287,14.278,14.287,200000.0
2007-11-28 04:39:00,14.156,14.271,14.152,14.271,250000.0
2007-11-28 04:40:00,14.286,14.301,14.191,14.26,450000.0
2007-11-28 04:41:00,14.286,14.286,14.283,14.283,100000.0
2007-11-28 04:42:00,14.245,14.28,14.245,14.28,100000.0
2007-11-28 04:43:00,14.204,14.313,14.204,14.313,150000.0
2007-11-28 04:44:00,14.312,14.312,14.312,14.312,50000.0
2007-11-28 04:46:00,14.288,14.298,14.19,14.253,450000.0
2007-11-28 04:47:00,14.218,14.265,14.216,14.216,150000.0
2007-11-28 04:48:00,14.281,14.286,14.185,14.253,450000.0
2007-11-28 04:50:00,14.258,14.274,14.258,14.274,100000.0
2007-11-28 04:52:00,14.228,14.314,14.221,14.306,300000.0
2007-11-28 04:53:00,14.304,14.304,14.185,14.256,400000.0
2007-11-28 04:54:00,14.279,14.302,14.179,14.188,200000.0
2007-11-28 04:55:00,14.228,14.325,14.228,14.325,150000.0
2007-11-28 04:56:00,14.322,14.322,14.322,14.322,100000.0
2007-11-28 04:57:00,14.316,14.316,14.245,14.245,100000.0
2007-11-28 04:58:00,14.327,14.328,14.198,14.235,450000.0
2007-11-28 04:59:00,14.233,14.35,14.233,14.35,150000.0
2007-11-28 05:00:00,14.226,14.307,14.202,14.307,400000.0
2007-11-28 05:01:00,14.269,14.354,14.238,14.329,400000.0
2007-11-28 05:02:00,14.334,14.334,14.264,14.289,250000.0
2007-11-28 05:03:00,14.196,14.296,14.196,14.279,200000.0
2007-11-28 05:04:00,14.203,14.261,14.203,14.218,150000.0
2007-11-28 05:05:00,14.293,14.319,14.201,14.201,400000.0
2007-11-28 05:07:00,14.229,14.353,14.228,14.281,500000.0
2007-11-28 05:09:00,14.231,14.334,14.231,14.243,250000.0
2007-11-28 05:10:00,14.279,14.279,14.173,14.245,450000.0
2007-11-28 05:11:00,14.204,14.289,14.204,14.238,400000.0
2007-11-28 05:12:00,14.287,14.293,14.287,14.293,100000.0
2007-11-28 05:14:00,14.217,14.337,14.217,14.337,200000.0
2007-11-28 05:15:00,14.239,14.332,14.199,14.321,550000.0
2007-11-28 05:16:00,14.225,14.327,14.225,14.324,350000.0
2007-11-28 05:17:00,14.216,14.324,14.15,14.324,500000.0
2007-11-28 05:20:00,14.289,14.289,14.183,14.255,450000.0
2007-11-28 05:24:00,14.282,14.282,14.163,14.241,450000.0
2007-11-28 05:26:00,14.341,14.341,14.341,14.341,50000.0
2007-11-28 05:27:00,14.248,14.248,14.237,14.237,100000.0
2007-11-28 05:28:00,14.326,14.326,14.294,14.294,100000.0
2007-11-28 05:30:00,14.292,14.292,14.173,14.249,450000.0
2007-11-28 05:35:00,14.291,14.319,14.219,14.319,250000.0
2007-11-28 05:36:00,14.209,14.296,14.204,14.204,200000.0
2007-11-28 05:37:00,14.284,14.309,14.181,14.292,650000.0
2007-11-28 05:38:00,14.209,14.279,14.209,14.279,100000.0
2007-11-28 05:39:00,14.317,14.317,14.186,14.238,550000.0
2007-11-28 05:40:00,14.178,14.254,14.16,14.211,300000.0
2007-11-28 05:41:00,14.25,14.346,14.221,14.299,250000.0
2007-11-28 05:42:00,14.309,14.309,14.219,14.241,200000.0
2007-11-28 05:44:00,14.261,14.261,14.177,14.232,300000.0
2007-11-28 05:45:00,14.259,14.261,14.254,14.261,150000.0
2007-11-28 05:46:00,14.223,14.307,14.189,14.223,300000.0
2007-11-28 05:47:00,14.341,14.341,14.258,14.258,200000.0
2007-11-28 05:49:00,14.2,14.302,14.2,14.302,150000.0
2007-11-28 05:50:00,14.278,14.278,14.211,14.211,150000.0
2007-11-28 05:51:00,14.274,14.274,14.168,14.272,200000.0
2007-11-28 05:52:00,14.261,14.261,14.151,14.151,200000.0
2007-11-28 05:53:00,14.263,14.263,14.205,14.205,100000.0
2007-11-28 05:54:00,14.199,14.199,14.199,14.199,50000.0
2007-11-28 05:56:00,14.31,14.31,14.219,14.306,150000.0
2007-11-28 05:58:00,14.204,14.322,14.204,14.286,350000.0
2007-11-28 05:59:00,14.276,14.276,14.276,14.276,50000.0
2007-11-28 06:00:00,14.266,14.266,14.266,14.266,50000.0
2007-11-28 06:02:00,14.204,14.272,14.204,14.224,150000.0
2007-11-28 06:03:00,14.316,14.316,14.188,14.237,300000.0
2007-11-28 06:04:00,14.27,14.27,14.246,14.246,100000.0
2007-11-28 06:05:00,14.245,14.317,14.208,14.217,250000.0
2007-11-28 06:06:00,14.215,14.283,14.157,14.236,650000.0
2007-11-28 06:07:00,14.215,14.316,14.173,14.173,600000.0
2007-11-28 06:09:00,14.275,14.275,14.204,14.234,300000.0
2007-11-28 06:10:00,14.279,14.279,14.173,14.245,450000.0
2007-11-28 06:13:00,14.281,14.319,14.188,14.278,400000.0
2007-11-28 06:19:00,14.287,14.322,14.195,14.32,300000.0
2007-11-28 06:20:00,14.229,14.31,14.178,14.27,300000.0
2007-11-28 06:21:00,14.201,14.309,14.201,14.235,250000.0
2007-11-28 06:22:00,14.326,14.326,14.229,14.229,200000.0
2007-11-28 06:23:00,14.215,14.31,14.181,14.31,250000.0
2007-11-28 06:24:00,14.204,14.312,14.204,14.312,100000.0
2007-11-28 06:25:00,14.216,14.311,14.216,14.311,100000.0
2007-11-28 06:26:00,14.333,14.37,14.242,14.338,400000.0
2007-11-28 06:29:00,14.202,14.302,14.176,14.257,250000.0
2007-11-28 06:30:00,14.222,14.31,14.194,14.233,600000.0
2007-11-28 06:31:00,14.193,14.293,14.193,14.276,400000.0
2007-11-28 06:32:00,14.193,14.248,14.188,14.248,200000.0
2007-11-28 06:33:00,14.273,14.298,14.173,14.176,400000.0
2007-11-28 06:34:00,14.279,14.279,14.195,14.195,100000.0
2007-11-28 06:35:00,14.238,14.359,14.237,14.31,250000.0
2007-11-28 06:36:00,14.224,14.286,14.224,14.233,200000.0
2007-11-28 06:37:00,14.234,14.234,14.234,14.234,50000.0
2007-11-28 06:38:00,14.336,14.359,14.258,14.258,600000.0
2007-11-28 06:39:00,14.239,14.329,14.199,14.199,450000.0
2007-11-28 06:40:00,14.206,14.319,14.189,14.243,350000.0
2007-11-28 06:41:00,14.204,14.298,14.204,14.298,150000.0
2007-11-28 06:43:00,14.299,14.299,14.193,14.265,450000.0
2007-11-28 06:44:00,14.297,14.297,14.244,14.292,350000.0
2007-11-28 06:45:00,14.232,14.335,14.232,14.335,350000.0
2007-11-28 06:46:00,14.284,14.329,14.219,14.27,550000.0
2007-11-28 06:47:00,14.26,14.334,14.203,14.224,300000.0
2007-11-28 06:49:00,14.309,14.341,14.245,14.245,400000.0
2007-11-28 06:50:00,14.207,14.303,14.207,14.303,300000.0
2007-11-28 06:54:00,14.306,14.306,14.227,14.264,200000.0
2007-11-28 06:55:00,14.311,14.347,14.208,14.319,450000.0
2007-11-28 06:57:00,14.349,14.349,14.349,14.349,50000.0
2007-11-28 07:00:00,14.226,14.339,14.223,14.262,500000.0
2007-11-28 07:01:00,14.231,14.342,14.231,14.232,400000.0
2007-11-28 07:02:00,14.286,14.336,14.232,14.244,300000.0
2007-11-28 07:03:00,14.309,14.309,14.203,14.275,450000.0
2007-11-28 07:06:00,14.33,14.331,14.209,14.209,300000.0
2007-11-28 07:07:00,14.262,14.342,14.215,14.342,300000.0
2007-11-28 07:08:00,14.315,14.324,14.182,14.237,550000.0
2007-11-28 07:09:00,14.276,14.329,14.174,14.269,500000.0
2007-11-28 07:10:00,14.201,14.288,14.184,14.288,350000.0
2007-11-28 07:11:00,14.198,14.303,14.167,14.203,600000.0
2007-11-28 07:12:00,14.295,14.3,14.186,14.217,300000.0
2007-11-28 07:13:00,14.16,14.292,14.16,14.288,350000.0
2007-11-28 07:14:00,14.233,14.301,14.198,14.299,450000.0
2007-11-28 07:15:00,14.271,14.304,14.184,14.282,250000.0
2007-11-28 07:16:00,14.216,14.301,14.185,14.246,500000.0
2007-11-28 07:17:00,14.296,14.3,14.168,14.223,400000.0
2007-11-28 07:18:00,14.22,14.22,14.22,14.22,50000.0
2007-11-28 07:19:00,14.203,14.341,14.198,14.198,550000.0
2007-11-28 07:20:00,14.279,14.289,14.152,14.235,350000.0
2007-11-28 07:21:00,14.245,14.27,14.123,14.167,350000.0
2007-11-28 07:22:00,14.218,14.285,14.188,14.25,350000.0
2007-11-28 07:23:00,14.297,14.297,14.238,14.238,100000.0
2007-11-28 07:24:00,14.273,14.276,14.153,14.248,400000.0
2007-11-28 07:25:00,14.243,14.291,14.187,14.266,400000.0
2007-11-28 07:26:00,14.196,14.267,14.167,14.226,350000.0
2007-11-28 07:27:00,14.299,14.299,14.149,14.276,350000.0
2007-11-28 07:28:00,14.218,14.302,14.159,14.217,450000.0
2007-11-28 07:29:00,14.21,14.3,14.194,14.299,400000.0
2007-11-28 07:30:00,14.251,14.3,14.162,14.204,550000.0
2007-11-28 07:31:00,14.305,14.305,14.2,14.234,300000.0
2007-11-28 07:32:00,14.28,14.28,14.143,14.149,350000.0
2007-11-28 07:33:00,14.249,14.256,14.179,14.246,400000.0
2007-11-28 07:34:00,14.255,14.263,14.166,14.23,350000.0
2007-11-28 07:35:00,14.249,14.275,14.157,14.266,350000.0
2007-11-28 07:36:00,14.171,14.274,14.134,14.137,400000.0
2007-11-28 07:37:00,14.209,14.265,14.19,14.261,350000.0
2007-11-28 07:38:00,14.252,14.255,14.186,14.255,400000.0
2007-11-28 07:39:00,14.274,14.274,14.121,14.24,400000.0
2007-11-28 07:40:00,14.206,14.231,14.174,14.231,350000.0
2007-11-28 07:41:00,14.168,14.233,14.126,14.133,550000.0
2007-11-28 07:42:00,14.169,14.307,14.162,14.201,550000.0
2007-11-28 07:43:00,14.241,14.319,14.17,14.185,450000.0
2007-11-28 07:44:00,14.175,14.278,14.103,14.278,350000.0
2007-11-28 07:45:00,14.209,14.298,14.157,14.179,400000.0
2007-11-28 07:46:00,14.152,14.26,14.152,14.209,400000.0
2007-11-28 07:47:00,14.187,14.298,14.147,14.147,350000.0
2007-11-28 07:48:00,14.168,14.272,14.145,14.145,250000.0
2007-11-28 07:49:00,14.208,14.277,14.141,14.171,350000.0
2007-11-28 07:50:00,14.263,14.263,14.142,14.202,450000.0
2007-11-28 07:51:00,14.182,14.3,14.182,14.212,450000.0
2007-11-28 07:52:00,14.216,14.262,14.121,14.241,450000.0
2007-11-28 07:53:00,14.166,14.281,14.156,14.198,450000.0
2007-11-28 07:54:00,14.197,14.231,14.114,14.16,400000.0
2007-11-28 07:55:00,14.154,14.244,14.107,14.244,500000.0
2007-11-28 07:56:00,14.136,14.247,14.13,14.247,450000.0
2007-11-28 07:57:00,14.154,14.18,14.123,14.123,250000.0
2007-11-28 07:58:00,14.139,14.258,14.139,14.183,350000.0
2007-11-28 07:59:00,14.264,14.264,14.144,14.191,450000.0
2007-11-28 08:00:00,14.135,14.252,14.132,14.212,500000.0
2007-11-28 08:01:00,14.251,14.251,14.197,14.197,300000.0
2007-11-28 08:02:00,14.071,14.218,14.071,14.208,400000.0
2007-11-28 08:03:00,14.239,14.239,14.141,14.176,250000.0
2007-11-28 08:04:00,14.178,14.224,14.111,14.127,450000.0
2007-11-28 08:05:00,14.218,14.218,14.129,14.183,450000.0
2007-11-28 08:07:00,14.181,14.215,14.106,14.188,500000.0
2007-11-28 08:08:00,14.154,14.26,14.118,14.26,500000.0
2007-11-28 08:09:00,14.167,14.266,14.127,14.266,550000.0
2007-11-28 08:10:00,14.173,14.24,14.164,14.189,350000.0
2007-11-28 08:11:00,14.178,14.244,14.15,14.235,400000.0
2007-11-28 08:12:00,14.15,14.252,14.085,14.252,550000.0
2007-11-28 08:13:00,14.266,14.266,14.107,14.202,400000.0
2007-11-28 08:14:00,14.236,14.269,14.128,14.236,450000.0
2007-11-28 08:15:00,14.208,14.264,14.151,14.264,550000.0
2007-11-28 08:16:00,14.223,14.27,14.158,14.266,400000.0
2007-11-28 08:17:00,14.206,14.26,14.123,14.233,400000.0
2007-11-28 08:18:00,14.218,14.291,14.139,14.226,500000.0
2007-11-28 08:19:00,14.24,14.286,14.164,14.164,400000.0
2007-11-28 08:20:00,14.194,14.323,14.185,14.249,400000.0
2007-11-28 08:21:00,14.212,14.262,14.159,14.251,400000.0
2007-11-28 08:22:00,14.241,14.271,14.15,14.15,550000.0
2007-11-28 08:23:00,14.152,14.3,14.123,14.123,400000.0
2007-11-28 08:24:00,14.159,14.242,14.118,14.242,400000.0
2007-11-28 08:25:00,14.213,14.246,14.147,14.221,350000.0
2007-11-28 08:26:00,14.18,14.224,14.115,14.224,400000.0
2007-11-28 08:27:00,14.217,14.248,14.137,14.137,400000.0
2007-11-28 08:28:00,14.161,14.253,14.123,14.193,550000.0
2007-11-28 08:29:00,14.098,14.246,14.098,14.144,400000.0
2007-11-28 08:30:00,14.157,14.254,14.116,14.146,400000.0
2007-11-28 08:31:00,14.238,14.277,14.154,14.154,400000.0
2007-11-28 08:32:00,14.233,14.233,14.152,14.185,250000.0
2007-11-28 08:33:00,14.24,14.289,14.166,14.258,550000.0
2007-11-28 08:34:00,14.167,14.271,14.162,14.257,400000.0
2007-11-28 08:35:00,14.253,14.277,14.165,14.239,550000.0
2007-11-28 08:36:00,14.264,14.264,14.116,14.182,350000.0
2007-11-28 08:37:00,14.153,14.25,14.13,14.247,400000.0
2007-11-28 08:38:00,14.223,14.265,14.164,14.19,350000.0
2007-11-28 08:39:00,14.196,14.31,14.164,14.266,350000.0
2007-11-28 08:40:00,14.292,14.292,14.132,14.238,350000.0
2007-11-28 08:41:00,14.21,14.273,14.149,14.159,350000.0
2007-11-28 08:42:00,14.293,14.293,14.167,14.238,350000.0
2007-11-28 08:43:00,14.264,14.287,14.211,14.284,350000.0
2007-11-28 08:44:00,14.229,14.299,14.166,14.247,350000.0
2007-11-28 08:45:00,14.238,14.281,14.169,14.199,550000.0
2007-11-28 08:46:00,14.139,14.236,14.139,14.178,200000.0
2007-11-28 08:48:00,14.279,14.281,14.17,14.17,500000.0
2007-11-28 08:49:00,14.286,14.3,14.21,14.27,550000.0
2007-11-28 08:50:00,14.185,14.241,14.146,14.197,350000.0
2007-11-28 08:51:00,14.206,14.294,14.191,14.279,400000.0
2007-11-28 08:52:00,14.162,14.296,14.162,14.293,250000.0
2007-11-28 08:53:00,14.194,14.286,14.159,14.256,400000.0
2007-11-28 08:54:00,14.213,14.289,14.181,14.181,350000.0
2007-11-28 08:55:00,14.251,14.294,14.159,14.209,450000.0
2007-11-28 08:56:00,14.266,14.293,14.182,14.293,350000.0
2007-11-28 08:57:00,14.142,14.276,14.136,14.276,300000.0
2007-11-28 08:58:00,14.244,14.249,14.14,14.165,500000.0
2007-11-28 08:59:00,14.286,14.286,14.148,14.209,350000.0
2007-11-28 09:00:00,14.218,14.276,14.204,14.204,450000.0
2007-11-28 09:01:00,14.271,14.271,14.13,14.186,400000.0
2007-11-28 09:02:00,14.26,14.327,14.183,14.196,450000.0
2007-11-28 09:03:00,14.232,14.26,14.185,14.238,450000.0
2007-11-28 09:04:00,14.231,14.254,14.131,14.142,250000.0
2007-11-28 09:05:00,14.258,14.275,14.166,14.236,450000.0
2007-11-28 09:06:00,14.265,14.284,14.214,14.244,450000.0
2007-11-28 09:07:00,14.186,14.25,14.146,14.25,350000.0
2007-11-28 09:08:00,14.288,14.293,14.172,14.256,550000.0
2007-11-28 09:09:00,14.278,14.296,14.186,14.259,550000.0
2007-11-28 09:10:00,14.273,14.291,14.204,14.204,400000.0
2007-11-28 09:11:00,14.206,14.313,14.199,14.268,400000.0
2007-11-28 09:12:00,14.184,14.284,14.151,14.239,550000.0
2007-11-28 09:13:00,14.189,14.264,14.14,14.167,400000.0
2007-11-28 09:14:00,14.264,14.297,14.177,14.26,400000.0
2007-11-28 09:15:00,14.268,14.295,14.175,14.222,500000.0
2007-11-28 09:16:00,14.268,14.316,14.18,14.291,400000.0
2007-11-28 09:17:00,14.281,14.286,14.157,14.213,450000.0
2007-11-28 09:18:00,14.219,14.318,14.219,14.318,400000.0
2007-11-28 09:19:00,14.25,14.25,14.131,14.135,350000.0
2007-11-28 09:20:00,14.268,14.268,14.159,14.261,400000.0
2007-11-28 09:21:00,14.202,14.263,14.145,14.218,450000.0
2007-11-28 09:22:00,14.25,14.258,14.155,14.185,400000.0
2007-11-28 09:23:00,14.243,14.301,14.212,14.253,400000.0
2007-11-28 09:24:00,14.204,14.271,14.191,14.191,350000.0
2007-11-28 09:25:00,14.255,14.267,14.112,14.114,400000.0
2007-11-28 09:26:00,14.175,14.206,14.11,14.11,400000.0
2007-11-28 09:27:00,14.19,14.228,14.107,14.185,450000.0
2007-11-28 09:28:00,14.18,14.293,14.16,14.175,1550000.0
2007-11-28 09:29:00,14.198,14.241,14.127,14.212,450000.0
2007-11-28 09:30:00,14.168,14.248,14.154,14.19,350000.0
2007-11-28 09:31:00,14.207,14.207,14.093,14.184,350000.0
2007-11-28 09:32:00,14.195,14.228,14.106,14.228,350000.0
2007-11-28 09:33:00,14.178,14.258,14.143,14.242,500000.0
2007-11-28 09:34:00,14.129,14.239,14.12,14.158,500000.0
2007-11-28 09:35:00,14.157,14.242,14.111,14.242,550000.0
2007-11-28 09:36:00,14.224,14.224,14.123,14.212,400000.0
2007-11-28 09:37:00,14.239,14.239,14.15,14.228,350000.0
2007-11-28 09:38:00,14.169,14.228,14.128,14.183,550000.0
2007-11-28 09:39:00,14.18,14.226,14.092,14.137,400000.0
2007-11-28 09:40:00,14.151,14.209,14.105,14.205,400000.0
2007-11-28 09:41:00,14.175,14.225,14.088,14.145,500000.0
2007-11-28 09:42:00,14.132,14.208,14.073,14.181,500000.0
2007-11-28 09:43:00,14.172,14.212,14.124,14.173,350000.0
2007-11-28 09:45:00,14.194,14.241,14.129,14.129,400000.0
2007-11-28 09:46:00,14.151,14.231,14.124,14.207,550000.0
2007-11-28 09:47:00,14.195,14.221,14.111,14.221,400000.0
2007-11-28 09:48:00,14.152,14.177,14.063,14.105,450000.0
2007-11-28 09:49:00,14.224,14.224,14.102,14.176,400000.0
2007-11-28 09:50:00,14.126,14.207,14.077,14.146,350000.0
2007-11-28 09:51:00,14.124,14.2,14.082,14.112,500000.0
2007-11-28 09:52:00,14.082,14.168,14.062,14.156,550000.0
2007-11-28 09:53:00,14.095,14.191,14.051,14.191,550000.0
2007-11-28 09:54:00,14.131,14.249,14.122,14.174,750000.0
2007-11-28 09:55:00,14.108,14.226,14.108,14.226,450000.0
2007-11-28 09:56:00,14.15,14.215,14.092,14.17,350000.0
2007-11-28 09:57:00,14.222,14.226,14.138,14.142,500000.0
2007-11-28 09:58:00,14.187,14.247,14.083,14.224,500000.0
2007-11-28 09:59:00,14.101,14.229,14.101,14.2,400000.0
2007-11-28 10:00:00,14.222,14.222,14.08,14.08,350000.0
2007-11-28 10:01:00,14.135,14.182,14.053,14.055,400000.0
2007-11-28 10:03:00,14.167,14.228,14.128,14.128,500000.0
2007-11-28 10:04:00,14.09,14.257,14.09,14.137,550000.0
2007-11-28 10:05:00,14.158,14.242,14.127,14.158,350000.0
2007-11-28 10:06:00,14.125,14.207,14.119,14.139,500000.0
2007-11-28 10:07:00,14.028,14.159,14.003,14.092,350000.0
2007-11-28 10:08:00,14.061,14.135,14.031,14.048,450000.0
2007-11-28 10:09:00,13.994,14.135,13.994,14.124,550000.0
2007-11-28 10:10:00,14.078,14.168,14.078,14.12,350000.0
2007-11-28 10:11:00,14.165,14.172,14.083,14.172,400000.0
2007-11-28 10:12:00,14.164,14.164,14.033,14.138,550000.0
2007-11-28 10:13:00,14.022,14.158,13.998,14.158,500000.0
2007-11-28 10:14:00,14.067,14.192,14.051,14.081,550000.0
2007-11-28 10:15:00,14.124,14.162,14.063,14.14,450000.0
2007-11-28 10:16:00,14.086,14.155,14.04,14.042,550000.0
2007-11-28 10:17:00,14.124,14.16,14.033,14.033,500000.0
2007-11-28 10:18:00,14.078,14.159,14.028,14.066,300000.0
2007-11-28 10:19:00,14.147,14.18,14.072,14.072,500000.0
2007-11-28 10:20:00,14.05,14.158,14.038,14.158,350000.0
2007-11-28 10:21:00,14.131,14.188,14.063,14.133,550000.0
2007-11-28 10:22:00,14.068,14.178,14.068,14.069,350000.0
2007-11-28 10:23:00,14.055,14.178,14.055,14.057,400000.0
2007-11-28 10:24:00,14.117,14.176,14.057,14.12,500000.0
2007-11-28 10:25:00,14.146,14.159,14.043,14.049,500000.0
2007-11-28 10:26:00,14.181,14.181,14.047,14.047,400000.0
2007-11-28 10:27:00,14.157,14.193,14.085,14.1,400000.0
2007-11-28 10:28:00,14.134,14.173,14.038,14.124,600000.0
2007-11-28 10:29:00,14.165,14.218,14.093,14.098,350000.0
2007-11-28 10:30:00,14.216,14.23,14.098,14.098,450000.0
2007-11-28 10:31:00,14.095,14.224,14.075,14.122,550000.0
2007-11-28 10:32:00,14.167,14.209,14.09,14.209,650000.0
2007-11-28 10:33:00,14.079,14.186,14.079,14.099,450000.0
2007-11-28 10:34:00,14.113,14.197,14.055,14.197,550000.0
2007-11-28 10:35:00,14.188,14.204,14.06,14.163,400000.0
2007-11-28 10:36:00,14.192,14.192,14.072,14.095,550000.0
2007-11-28 10:37:00,14.092,14.206,14.092,14.161,400000.0
2007-11-28 10:38:00,14.094,14.179,14.094,14.14,400000.0
2007-11-28 10:39:00,14.074,14.168,14.054,14.115,350000.0
2007-11-28 10:40:00,14.141,14.238,14.101,14.172,550000.0
2007-11-28 10:41:00,14.178,14.178,14.091,14.139,350000.0
2007-11-28 10:42:00,14.158,14.209,14.075,14.134,400000.0
2007-11-28 10:43:00,14.121,14.168,14.036,14.168,450000.0
2007-11-28 10:44:00,14.103,14.151,14.034,14.06,350000.0
2007-11-28 10:45:00,14.163,14.163,14.041,14.102,550000.0
2007-11-28 10:46:00,14.06,14.19,14.06,14.165,600000.0
2007-11-28 10:47:00,14.104,14.191,14.078,14.159,400000.0
2007-11-28 10:48:00,14.074,14.198,14.055,14.185,400000.0
2007-11-28 10:49:00,14.153,14.2,14.087,14.193,550000.0
2007-11-28 10:50:00,14.111,14.249,14.111,14.209,450000.0
2007-11-28 10:51:00,14.113,14.151,14.027,14.028,500000.0
2007-11-28 10:52:00,14.123,14.156,14.069,14.097,400000.0
2007-11-28 10:53:00,14.117,14.17,14.011,14.17,350000.0
2007-11-28 10:54:00,14.132,14.185,14.056,14.178,400000.0
2007-11-28 10:55:00,14.124,14.174,14.052,14.092,350000.0
2007-11-28 10:56:00,14.064,14.175,14.048,14.099,450000.0
2007-11-28 10:57:00,14.112,14.141,14.062,14.067,400000.0
2007-11-28 10:58:00,14.073,14.171,14.051,14.104,400000.0
2007-11-28 10:59:00,14.087,14.14,14.039,14.14,350000.0
2007-11-28 11:00:00,14.039,14.129,14.02,14.055,400000.0
2007-11-28 11:01:00,14.152,14.177,14.067,14.094,500000.0
2007-11-28 11:02:00,14.045,14.13,14.029,14.063,500000.0
2007-11-28 11:03:00,14.046,14.168,14.045,14.065,400000.0
2007-11-28 11:04:00,14.162,14.162,14.024,14.147,500000.0
2007-11-28 11:05:00,14.116,14.193,14.064,14.064,450000.0
2007-11-28 11:06:00,14.05,14.132,14.004,14.132,400000.0
2007-11-28 11:07:00,14.147,14.156,14.021,14.035,400000.0
2007-11-28 11:08:00,14.04,14.14,13.992,14.079,500000.0
2007-11-28 11:09:00,14.085,14.191,14.041,14.153,500000.0
2007-11-28 11:10:00,14.037,14.154,14.037,14.112,450000.0
2007-11-28 11:11:00,14.097,14.139,14.025,14.115,500000.0
2007-11-28 11:12:00,14.04,14.17,14.011,14.05,600000.0
2007-11-28 11:13:00,14.105,14.137,14.046,14.12,500000.0
2007-11-28 11:14:00,14.085,14.161,14.044,14.097,400000.0
2007-11-28 11:15:00,14.161,14.2,14.071,14.071,550000.0
2007-11-28 11:16:00,14.108,14.186,14.053,14.053,350000.0
2007-11-28 11:17:00,14.183,14.183,14.04,14.04,250000.0
2007-11-28 11:18:00,14.135,14.203,14.051,14.087,400000.0
2007-11-28 11:19:00,14.119,14.177,14.085,14.088,450000.0
2007-11-28 11:20:00,14.143,14.153,14.054,14.153,500000.0
2007-11-28 11:21:00,14.028,14.107,13.972,13.992,450000.0
2007-11-28 11:22:00,14.109,14.159,14.025,14.039,400000.0
2007-11-28 11:23:00,14.051,14.164,14.051,14.128,400000.0
2007-11-28 11:24:00,14.142,14.142,14.032,14.078,400000.0
2007-11-28 11:25:00,14.046,14.154,14.046,14.114,400000.0
2007-11-28 11:26:00,14.053,14.139,14.01,14.063,550000.0
2007-11-28 11:27:00,14.142,14.142,14.016,14.058,400000.0
2007-11-28 11:28:00,14.033,14.179,14.033,14.16,500000.0
2007-11-28 11:29:00,14.089,14.137,13.988,14.035,550000.0
2007-11-28 11:30:00,14.043,14.138,14.014,14.06,400000.0
2007-11-28 11:31:00,14.089,14.133,14.015,14.128,550000.0
2007-11-28 11:32:00,14.141,14.141,14.003,14.075,650000.0
2007-11-28 11:33:00,13.969,14.098,13.969,14.098,550000.0
2007-11-28 11:34:00,14.038,14.111,14.008,14.11,450000.0
2007-11-28 11:35:00,14.016,14.106,14.016,14.106,350000.0
2007-11-28 11:36:00,14.008,14.132,14.008,14.031,400000.0
2007-11-28 11:37:00,14.095,14.144,14.032,14.116,450000.0
2007-11-28 11:38:00,14.076,14.15,14.047,14.137,400000.0
2007-11-28 11:39:00,14.094,14.138,13.999,14.132,550000.0
2007-11-28 11:40:00,14.163,14.169,14.071,14.071,500000.0
2007-11-28 11:41:00,14.137,14.172,14.034,14.171,400000.0
2007-11-28 11:42:00,14.017,14.141,14.017,14.1,350000.0
2007-11-28 11:43:00,14.109,14.143,14.017,14.071,550000.0
2007-11-28 11:44:00,14.049,14.144,13.998,14.042,400000.0
2007-11-28 11:45:00,14.089,14.134,14.057,14.116,350000.0
2007-11-28 11:46:00,14.146,14.164,14.077,14.094,450000.0
2007-11-28 11:47:00,14.139,14.142,14.038,14.039,400000.0
2007-11-28 11:48:00,14.063,14.11,14.008,14.098,500000.0
2007-11-28 11:49:00,14.108,14.111,14.0,14.054,400000.0
2007-11-28 11:50:00,14.129,14.129,14.02,14.105,350000.0
2007-11-28 11:51:00,14.04,14.153,14.031,14.031,450000.0
2007-11-28 11:52:00,14.055,14.158,14.055,14.158,500000.0
2007-11-28 11:53:00,14.149,14.179,14.036,14.125,500000.0
2007-11-28 11:54:00,14.104,14.156,14.036,14.156,350000.0
2007-11-28 11:55:00,14.13,14.194,14.014,14.062,550000.0
2007-11-28 11:56:00,14.158,14.193,14.039,14.078,400000.0
2007-11-28 11:57:00,14.101,14.171,14.03,14.037,550000.0
2007-11-28 11:58:00,14.135,14.17,14.062,14.128,450000.0
2007-11-28 11:59:00,14.106,14.179,14.026,14.149,550000.0
2007-11-28 12:00:00,14.077,14.171,14.06,14.171,450000.0
2007-11-28 12:01:00,14.054,14.167,14.045,14.085,400000.0
2007-11-28 12:02:00,14.073,14.127,14.053,14.079,450000.0
2007-11-28 12:03:00,13.987,14.127,13.987,14.127,450000.0
2007-11-28 12:04:00,14.13,14.171,14.03,14.045,500000.0
2007-11-28 12:05:00,14.109,14.172,14.032,14.138,400000.0
2007-11-28 12:06:00,14.154,14.204,14.082,14.151,500000.0
2007-11-28 12:07:00,14.017,14.153,14.017,14.028,350000.0
2007-11-28 12:08:00,14.17,14.197,14.043,14.126,550000.0
2007-11-28 12:09:00,14.066,14.164,14.012,14.164,550000.0
2007-11-28 12:10:00,14.162,14.162,14.094,14.145,350000.0
2007-11-28 12:11:00,14.055,14.111,14.02,14.054,350000.0
2007-11-28 12:12:00,14.005,14.131,13.993,14.098,550000.0
2007-11-28 12:13:00,14.165,14.165,14.017,14.145,350000.0
2007-11-28 12:14:00,14.118,14.142,14.047,14.104,350000.0
2007-11-28 12:15:00,14.142,14.164,14.06,14.131,350000.0
2007-11-28 12:16:00,14.105,14.142,14.054,14.096,450000.0
2007-11-28 12:17:00,14.044,14.164,14.002,14.164,450000.0
2007-11-28 12:18:00,14.051,14.168,14.045,14.139,350000.0
2007-11-28 12:19:00,14.065,14.212,14.065,14.117,450000.0
2007-11-28 12:20:00,14.192,14.202,14.097,14.097,350000.0
2007-11-28 12:21:00,14.089,14.192,14.089,14.097,450000.0
2007-11-28 12:22:00,14.125,14.198,14.079,14.154,450000.0
2007-11-28 12:23:00,14.194,14.206,14.071,14.142,550000.0
2007-11-28 12:24:00,14.1,14.179,14.039,14.146,500000.0
2007-11-28 12:25:00,14.189,14.23,14.125,14.125,450000.0
2007-11-28 12:26:00,14.129,14.129,14.053,14.096,250000.0
2007-11-28 12:27:00,14.127,14.179,13.988,14.179,500000.0
2007-11-28 12:28:00,14.083,14.167,14.035,14.094,500000.0
2007-11-28 12:29:00,14.088,14.149,14.044,14.142,450000.0
2007-11-28 12:30:00,14.075,14.182,14.055,14.182,400000.0
2007-11-28 12:31:00,14.179,14.179,14.05,14.114,550000.0
2007-11-28 12:32:00,14.161,14.161,14.039,14.08,400000.0
2007-11-28 12:33:00,14.043,14.164,14.043,14.119,450000.0
2007-11-28 12:34:00,14.098,14.182,14.031,14.182,450000.0
2007-11-28 12:35:00,14.183,14.227,14.093,14.103,500000.0
2007-11-28 12:36:00,14.151,14.179,14.087,14.098,400000.0
2007-11-28 12:37:00,14.17,14.198,14.073,14.138,350000.0
2007-11-28 12:38:00,14.142,14.152,14.062,14.102,400000.0
2007-11-28 12:39:00,14.08,14.159,14.062,14.118,550000.0
2007-11-28 12:40:00,14.058,14.197,14.051,14.091,450000.0
2007-11-28 12:41:00,14.137,14.151,14.045,14.129,450000.0
2007-11-28 12:42:00,14.105,14.106,13.997,13.997,500000.0
2007-11-28 12:43:00,14.165,14.165,14.008,14.008,350000.0
2007-11-28 12:44:00,14.14,14.167,14.056,14.073,400000.0
2007-11-28 12:45:00,14.041,14.185,14.041,14.084,350000.0
2007-11-28 12:46:00,14.137,14.18,14.072,14.18,500000.0
2007-11-28 12:47:00,14.184,14.184,14.074,14.091,350000.0
2007-11-28 12:48:00,14.144,14.222,14.093,14.151,500000.0
2007-11-28 12:49:00,14.079,14.163,14.004,14.06,400000.0
2007-11-28 12:50:00,14.064,14.15,14.007,14.142,450000.0
2007-11-28 12:51:00,14.084,14.181,14.071,14.112,350000.0
2007-11-28 12:52:00,14.185,14.212,14.081,14.106,350000.0
2007-11-28 12:53:00,14.155,14.204,14.155,14.204,400000.0
2007-11-28 12:54:00,14.225,14.225,14.112,14.112,550000.0
2007-11-28 12:55:00,14.131,14.217,14.109,14.109,550000.0
2007-11-28 12:56:00,14.242,14.242,14.101,14.174,500000.0
2007-11-28 12:57:00,14.178,14.219,14.125,14.168,400000.0
2007-11-28 12:58:00,14.14,14.176,14.08,14.091,450000.0
2007-11-28 12:59:00,14.12,14.227,14.12,14.129,350000.0
2007-11-28 13:00:00,14.217,14.217,14.055,14.137,550000.0
2007-11-28 13:01:00,14.166,14.18,14.069,14.168,400000.0
2007-11-28 13:02:00,14.186,14.186,14.102,14.158,500000.0
2007-11-28 13:03:00,14.145,14.168,14.076,14.144,350000.0
2007-11-28 13:04:00,14.093,14.209,14.093,14.154,450000.0
2007-11-28 13:05:00,14.215,14.215,14.059,14.059,550000.0
2007-11-28 13:06:00,14.15,14.208,14.098,14.119,400000.0
2007-11-28 13:07:00,14.152,14.224,14.124,14.224,450000.0
2007-11-28 13:08:00,14.157,14.207,14.109,14.191,350000.0
2007-11-28 13:09:00,14.177,14.182,14.049,14.084,400000.0
2007-11-28 13:10:00,14.106,14.292,14.106,14.228,500000.0
2007-11-28 13:11:00,14.176,14.197,14.103,14.179,400000.0
2007-11-28 13:12:00,14.197,14.234,14.101,14.168,350000.0
2007-11-28 13:13:00,14.158,14.232,14.141,14.204,350000.0
2007-11-28 13:14:00,14.181,14.225,14.14,14.171,400000.0
2007-11-28 13:15:00,14.191,14.191,14.069,14.112,450000.0
2007-11-28 13:16:00,14.23,14.281,14.123,14.209,500000.0
2007-11-28 13:17:00,14.109,14.214,14.085,14.171,400000.0
2007-11-28 13:18:00,14.205,14.205,14.1,14.149,350000.0
2007-11-28 13:19:00,14.194,14.233,14.102,14.207,550000.0
2007-11-28 13:20:00,14.184,14.191,14.071,14.188,550000.0
2007-11-28 13:21:00,14.122,14.188,14.073,14.188,400000.0
2007-11-28 13:22:00,14.199,14.199,14.063,14.126,550000.0
2007-11-28 13:23:00,14.167,14.205,14.087,14.118,450000.0
2007-11-28 13:24:00,14.101,14.172,14.093,14.172,350000.0
2007-11-28 13:25:00,14.087,14.228,14.087,14.17,450000.0
2007-11-28 13:26:00,14.187,14.2,14.123,14.143,400000.0
2007-11-28 13:27:00,14.15,14.161,14.067,14.067,400000.0
2007-11-28 13:28:00,14.158,14.198,14.085,14.085,400000.0
2007-11-28 13:29:00,14.166,14.166,14.035,14.152,400000.0
2007-11-28 13:30:00,14.086,14.19,14.086,14.173,450000.0
2007-11-28 13:31:00,14.057,14.176,14.027,14.176,400000.0
2007-11-28 13:32:00,14.172,14.172,14.093,14.157,400000.0
2007-11-28 13:33:00,14.124,14.196,14.07,14.117,350000.0
2007-11-28 13:34:00,14.167,14.215,14.09,14.09,400000.0
2007-11-28 13:35:00,14.074,14.194,14.051,14.194,350000.0
2007-11-28 13:36:00,14.068,14.208,14.068,14.191,650000.0
2007-11-28 13:37:00,14.146,14.225,14.1,14.1,400000.0
2007-11-28 13:38:00,14.054,14.189,14.054,14.169,350000.0
2007-11-28 13:39:00,14.134,14.223,14.134,14.148,350000.0
2007-11-28 13:40:00,14.211,14.253,14.121,14.227,500000.0
2007-11-28 13:41:00,14.132,14.227,14.132,14.151,400000.0
2007-11-28 13:42:00,14.149,14.204,14.12,14.204,450000.0
2007-11-28 13:43:00,14.229,14.272,14.148,14.202,350000.0
2007-11-28 13:44:00,14.232,14.232,14.043,14.077,500000.0
2007-11-28 13:45:00,14.149,14.242,14.103,14.242,350000.0
2007-11-28 13:46:00,14.162,14.251,14.153,14.214,450000.0
2007-11-28 13:47:00,14.257,14.257,14.15,14.211,400000.0
2007-11-28 13:48:00,14.252,14.252,14.202,14.226,350000.0
2007-11-28 13:49:00,14.179,14.235,14.136,14.136,350000.0
2007-11-28 13:50:00,14.132,14.245,14.1,14.1,550000.0
2007-11-28 13:51:00,14.223,14.274,14.131,14.212,550000.0
2007-11-28 13:52:00,14.185,14.196,14.119,14.119,400000.0
2007-11-28 13:53:00,14.176,14.22,14.089,14.089,350000.0
2007-11-28 13:54:00,14.104,14.203,14.041,14.171,400000.0
2007-11-28 13:55:00,14.193,14.199,14.086,14.086,350000.0
2007-11-28 13:56:00,14.162,14.185,14.109,14.185,350000.0
2007-11-28 13:57:00,14.156,14.194,14.048,14.149,350000.0
2007-11-28 13:58:00,14.164,14.18,14.091,14.133,350000.0
2007-11-28 13:59:00,14.152,14.209,14.103,14.16,350000.0
2007-11-28 14:00:00,14.235,14.235,14.078,14.095,450000.0
2007-11-28 14:01:00,14.214,14.214,14.099,14.179,400000.0
2007-11-28 14:02:00,14.094,14.197,14.094,14.154,400000.0
2007-11-28 14:03:00,14.091,14.19,14.091,14.19,350000.0
2007-11-28 14:04:00,14.153,14.205,14.123,14.178,350000.0
2007-11-28 14:05:00,14.215,14.215,14.085,14.215,400000.0
2007-11-28 14:06:00,14.113,14.208,14.113,14.155,450000.0
2007-11-28 14:07:00,14.243,14.243,14.11,14.237,350000.0
2007-11-28 14:08:00,14.178,14.282,14.165,14.178,550000.0
2007-11-28 14:09:00,14.227,14.239,14.136,14.208,500000.0
2007-11-28 14:10:00,14.208,14.281,14.136,14.136,350000.0
2007-11-28 14:11:00,14.231,14.231,14.078,14.143,500000.0
2007-11-28 14:12:00,14.104,14.167,14.104,14.152,350000.0
2007-11-28 14:13:00,14.192,14.292,14.14,14.198,450000.0
2007-11-28 14:14:00,14.222,14.235,14.104,14.15,400000.0
2007-11-28 14:15:00,14.148,14.244,14.114,14.114,350000.0
2007-11-28 14:16:00,14.236,14.275,14.13,14.237,500000.0
2007-11-28 14:17:00,14.191,14.264,14.133,14.191,400000.0
2007-11-28 14:18:00,14.13,14.239,14.13,14.148,450000.0
2007-11-28 14:19:00,14.252,14.276,14.124,14.242,350000.0
2007-11-28 14:20:00,14.217,14.254,14.137,14.194,500000.0
2007-11-28 14:21:00,14.259,14.259,14.128,14.183,400000.0
2007-11-28 14:22:00,14.227,14.227,14.116,14.196,400000.0
2007-11-28 14:23:00,14.185,14.254,14.112,14.153,450000.0
2007-11-28 14:24:00,14.218,14.238,14.13,14.196,400000.0
2007-11-28 14:25:00,14.148,14.28,14.125,14.125,350000.0
2007-11-28 14:26:00,14.162,14.247,14.114,14.224,500000.0
2007-11-28 14:27:00,14.213,14.23,14.102,14.176,500000.0
2007-11-28 14:28:00,14.255,14.291,14.155,14.158,450000.0
2007-11-28 14:29:00,14.157,14.247,14.141,14.141,550000.0
2007-11-28 14:30:00,14.221,14.252,14.063,14.234,350000.0
2007-11-28 14:31:00,14.243,14.243,14.119,14.167,400000.0
2007-11-28 14:32:00,14.236,14.265,14.14,14.14,500000.0
2007-11-28 14:33:00,14.252,14.273,14.151,14.239,500000.0
2007-11-28 14:34:00,14.25,14.252,14.177,14.245,350000.0
2007-11-28 14:35:00,14.266,14.266,14.142,14.178,400000.0
2007-11-28 14:36:00,14.242,14.255,14.141,14.219,400000.0
2007-11-28 14:37:00,14.172,14.248,14.115,14.248,400000.0
2007-11-28 14:38:00,14.085,14.219,14.085,14.101,350000.0
2007-11-28 14:39:00,14.179,14.214,14.134,14.15,500000.0
2007-11-28 14:40:00,14.12,14.248,14.109,14.248,400000.0
2007-11-28 14:41:00,14.222,14.252,14.177,14.233,350000.0
2007-11-28 14:42:00,14.203,14.203,14.085,14.153,500000.0
2007-11-28 14:43:00,14.209,14.24,14.141,14.24,350000.0
2007-11-28 14:44:00,14.212,14.247,14.111,14.176,400000.0
2007-11-28 14:45:00,14.229,14.262,14.116,14.116,350000.0
2007-11-28 14:46:00,14.214,14.248,14.104,14.248,450000.0
2007-11-28 14:47:00,14.129,14.234,14.122,14.21,550000.0
2007-11-28 14:48:00,14.175,14.208,14.112,14.112,400000.0
2007-11-28 14:49:00,14.109,14.21,14.091,14.174,500000.0
2007-11-28 14:50:00,14.111,14.175,14.066,14.111,400000.0
2007-11-28 14:51:00,14.078,14.187,14.062,14.086,400000.0
2007-11-28 14:52:00,14.181,14.219,14.079,14.191,400000.0
2007-11-28 14:53:00,14.194,14.209,14.076,14.209,450000.0
2007-11-28 14:54:00,14.223,14.264,14.115,14.115,550000.0
2007-11-28 14:55:00,14.185,14.244,14.091,14.182,550000.0
2007-11-28 14:56:00,14.122,14.245,14.122,14.165,450000.0
2007-11-28 14:57:00,14.154,14.221,14.118,14.118,400000.0
2007-11-28 14:58:00,14.195,14.253,14.108,14.109,400000.0
2007-11-28 14:59:00,14.249,14.252,14.166,14.24,350000.0
2007-11-28 15:00:00,14.135,14.233,14.075,14.233,350000.0
2007-11-28 15:01:00,14.144,14.245,14.109,14.168,400000.0
2007-11-28 15:02:00,14.248,14.256,14.169,14.169,350000.0
2007-11-28 15:03:00,14.235,14.283,14.192,14.192,500000.0
2007-11-28 15:04:00,14.2,14.244,14.139,14.139,350000.0
2007-11-28 15:05:00,14.224,14.281,14.165,14.24,450000.0
2007-11-28 15:06:00,14.226,14.226,14.098,14.098,500000.0
2007-11-28 15:07:00,14.259,14.285,14.157,14.203,500000.0
2007-11-28 15:08:00,14.25,14.275,14.198,14.243,350000.0
2007-11-28 15:09:00,14.268,14.309,14.21,14.21,400000.0
2007-11-28 15:10:00,14.219,14.362,14.219,14.262,450000.0
2007-11-28 15:11:00,14.288,14.296,14.145,14.204,550000.0
2007-11-28 15:12:00,14.227,14.321,14.176,14.257,450000.0
2007-11-28 15:13:00,14.281,14.284,14.228,14.281,350000.0
2007-11-28 15:14:00,14.326,14.326,14.165,14.291,400000.0
2007-11-28 15:15:00,14.298,14.298,14.172,14.222,500000.0
2007-11-28 15:16:00,14.216,14.324,14.216,14.269,500000.0
2007-11-28 15:17:00,14.255,14.287,14.181,14.181,400000.0
2007-11-28 15:18:00,14.348,14.348,14.234,14.313,450000.0
2007-11-28 15:19:00,14.33,14.33,14.194,14.276,450000.0
2007-11-28 15:20:00,14.226,14.33,14.166,14.267,550000.0
2007-11-28 15:21:00,14.262,14.309,14.227,14.227,450000.0
2007-11-28 15:22:00,14.308,14.342,14.205,14.253,550000.0
2007-11-28 15:23:00,14.241,14.32,14.239,14.29,400000.0
2007-11-28 15:24:00,14.293,14.306,14.143,14.306,500000.0
2007-11-28 15:25:00,14.205,14.311,14.205,14.301,350000.0
2007-11-28 15:26:00,14.208,14.303,14.2,14.2,350000.0
2007-11-28 15:27:00,14.312,14.32,14.227,14.296,400000.0
2007-11-28 15:28:00,14.317,14.322,14.223,14.322,350000.0
2007-11-28 15:29:00,14.331,14.36,14.279,14.359,500000.0
2007-11-28 15:30:00,14.359,14.395,14.279,14.363,550000.0
2007-11-28 15:31:00,14.277,14.359,14.272,14.359,550000.0
2007-11-28 15:32:00,14.391,14.394,14.257,14.37,550000.0
2007-11-28 15:33:00,14.388,14.454,14.306,14.372,400000.0
2007-11-28 15:34:00,14.339,14.401,14.273,14.401,500000.0
2007-11-28 15:35:00,14.396,14.417,14.299,14.392,600000.0
2007-11-28 15:36:00,14.311,14.449,14.3,14.339,500000.0
2007-11-28 15:37:00,14.343,14.452,14.278,14.278,450000.0
2007-11-28 15:38:00,14.375,14.386,14.285,14.289,400000.0
2007-11-28 15:39:00,14.328,14.439,14.261,14.336,500000.0
2007-11-28 15:40:00,14.266,14.378,14.237,14.294,450000.0
2007-11-28 15:41:00,14.294,14.379,14.287,14.379,450000.0
2007-11-28 15:42:00,14.413,14.413,14.337,14.384,400000.0
2007-11-28 15:43:00,14.343,14.404,14.279,14.398,400000.0
2007-11-28 15:44:00,14.336,14.416,14.291,14.341,400000.0
2007-11-28 15:45:00,14.431,14.431,14.303,14.414,400000.0
2007-11-28 15:46:00,14.393,14.459,14.315,14.367,550000.0
2007-11-28 15:47:00,14.345,14.463,14.331,14.331,350000.0
2007-11-28 15:48:00,14.435,14.458,14.323,14.458,450000.0
2007-11-28 15:49:00,14.427,14.482,14.373,14.437,400000.0
2007-11-28 15:50:00,14.383,14.461,14.349,14.383,350000.0
2007-11-28 15:51:00,14.51,14.51,14.373,14.501,450000.0
2007-11-28 15:52:00,14.384,14.452,14.371,14.378,350000.0
2007-11-28 15:53:00,14.429,14.491,14.429,14.491,350000.0
2007-11-28 15:54:00,14.4,14.499,14.367,14.459,350000.0
2007-11-28 15:55:00,14.479,14.479,14.373,14.437,400000.0
2007-11-28 15:56:00,14.418,14.504,14.379,14.393,1000000.0
2007-11-28 15:57:00,14.451,14.451,14.402,14.431,350000.0
2007-11-28 15:58:00,14.418,14.451,14.325,14.364,300000.0
2007-11-28 15:59:00,14.313,14.424,14.313,14.411,350000.0
2007-11-28 16:00:00,14.359,14.442,14.301,14.407,450000.0
2007-11-28 16:01:00,14.448,14.448,14.32,14.34,350000.0
2007-11-28 16:02:00,14.408,14.441,14.322,14.439,450000.0
2007-11-28 16:03:00,14.393,14.466,14.386,14.407,350000.0
2007-11-28 16:04:00,14.445,14.445,14.329,14.381,350000.0
2007-11-28 16:05:00,14.355,14.449,14.316,14.431,400000.0
2007-11-28 16:06:00,14.34,14.445,14.292,14.292,400000.0
2007-11-28 16:07:00,14.454,14.454,14.319,14.353,450000.0
2007-11-28 16:08:00,14.374,14.42,14.272,14.386,550000.0
2007-11-28 16:09:00,14.395,14.395,14.271,14.358,350000.0
2007-11-28 16:10:00,14.384,14.445,14.32,14.394,350000.0
2007-11-28 16:11:00,14.395,14.4,14.31,14.366,400000.0
2007-11-28 16:12:00,14.341,14.414,14.3,14.377,550000.0
2007-11-28 16:13:00,14.338,14.442,14.303,14.409,400000.0
2007-11-28 16:14:00,14.327,14.457,14.327,14.429,350000.0
2007-11-28 16:15:00,14.422,14.47,14.343,14.452,450000.0
2007-11-28 16:16:00,14.441,14.464,14.35,14.464,350000.0
2007-11-28 16:17:00,14.457,14.457,14.334,14.367,500000.0
2007-11-28 16:18:00,14.413,14.434,14.356,14.375,350000.0
2007-11-28 16:19:00,14.362,14.437,14.362,14.363,550000.0
2007-11-28 16:20:00,14.362,14.464,14.304,14.334,350000.0
2007-11-28 16:21:00,14.417,14.427,14.306,14.427,400000.0
2007-11-28 16:22:00,14.354,14.445,14.301,14.445,400000.0
2007-11-28 16:23:00,14.43,14.43,14.292,14.305,550000.0
2007-11-28 16:24:00,14.366,14.416,14.259,14.396,450000.0
2007-11-28 16:25:00,14.415,14.429,14.327,14.429,400000.0
2007-11-28 16:26:00,14.383,14.426,14.307,14.308,450000.0
2007-11-28 16:27:00,14.328,14.438,14.326,14.351,500000.0
2007-11-28 16:28:00,14.405,14.465,14.33,14.372,500000.0
2007-11-28 16:29:00,14.357,14.425,14.312,14.363,450000.0
2007-11-28 16:30:00,14.347,14.429,14.311,14.369,500000.0
2007-11-28 16:31:00,14.407,14.425,14.31,14.317,350000.0
2007-11-28 16:32:00,14.45,14.45,14.34,14.34,500000.0
2007-11-28 16:33:00,14.41,14.466,14.321,14.455,400000.0
2007-11-28 16:34:00,14.382,14.445,14.305,14.323,400000.0
2007-11-28 16:35:00,14.431,14.465,14.33,14.417,550000.0
2007-11-28 16:36:00,14.346,14.463,14.323,14.388,500000.0
2007-11-28 16:37:00,14.369,14.466,14.369,14.394,350000.0
2007-11-28 16:38:00,14.348,14.476,14.348,14.476,450000.0
2007-11-28 16:39:00,14.318,14.455,14.318,14.455,450000.0
2007-11-28 16:40:00,14.476,14.488,14.338,14.338,550000.0
2007-11-28 16:41:00,14.393,14.423,14.308,14.385,350000.0
2007-11-28 16:42:00,14.269,14.356,14.244,14.356,350000.0
2007-11-28 16:43:00,14.273,14.364,14.273,14.356,350000.0
2007-11-28 16:44:00,14.339,14.423,14.272,14.283,400000.0
2007-11-28 16:45:00,14.372,14.372,14.225,14.273,400000.0
2007-11-28 16:46:00,14.385,14.479,14.299,14.384,500000.0
2007-11-28 16:47:00,14.305,14.385,14.301,14.361,350000.0
2007-11-28 16:48:00,14.366,14.423,14.262,14.381,350000.0
2007-11-28 16:49:00,14.327,14.432,14.269,14.269,400000.0
2007-11-28 16:50:00,14.36,14.398,14.27,14.398,500000.0
2007-11-28 16:51:00,14.354,14.423,14.331,14.379,400000.0
2007-11-28 16:52:00,14.385,14.396,14.255,14.297,400000.0
2007-11-28 16:53:00,14.342,14.443,14.312,14.42,500000.0
2007-11-28 16:54:00,14.309,14.444,14.28,14.28,550000.0
2007-11-28 16:55:00,14.382,14.409,14.251,14.379,550000.0
2007-11-28 16:56:00,14.321,14.417,14.234,14.328,550000.0
2007-11-28 16:57:00,14.358,14.425,14.3,14.425,400000.0
2007-11-28 16:58:00,14.265,14.417,14.265,14.308,550000.0
2007-11-28 16:59:00,14.333,14.434,14.301,14.347,350000.0
2007-11-28 17:00:00,14.261,14.378,14.261,14.359,450000.0
2007-11-28 17:01:00,14.304,14.386,14.255,14.383,350000.0
2007-11-28 17:02:00,14.303,14.429,14.303,14.343,550000.0
2007-11-28 17:03:00,14.354,14.415,14.263,14.374,550000.0
2007-11-28 17:04:00,14.311,14.391,14.274,14.391,500000.0
2007-11-28 17:05:00,14.291,14.347,14.259,14.345,550000.0
2007-11-28 17:06:00,14.263,14.377,14.236,14.335,350000.0
2007-11-28 17:07:00,14.355,14.37,14.247,14.361,350000.0
2007-11-28 17:08:00,14.306,14.39,14.239,14.358,450000.0
2007-11-28 17:09:00,14.353,14.353,14.272,14.35,500000.0
2007-11-28 17:10:00,14.392,14.392,14.269,14.371,500000.0
2007-11-28 17:11:00,14.413,14.413,14.273,14.305,350000.0
2007-11-28 17:12:00,14.244,14.376,14.244,14.281,350000.0
2007-11-28 17:13:00,14.351,14.418,14.286,14.325,350000.0
2007-11-28 17:14:00,14.331,14.372,14.241,14.372,500000.0
2007-11-28 17:15:00,14.287,14.373,14.274,14.373,450000.0
2007-11-28 17:16:00,14.281,14.403,14.262,14.403,350000.0
2007-11-28 17:17:00,14.401,14.401,14.264,14.355,350000.0
2007-11-28 17:18:00,14.385,14.409,14.227,14.359,550000.0
2007-11-28 17:19:00,14.3,14.388,14.256,14.3,400000.0
2007-11-28 17:20:00,14.286,14.422,14.286,14.378,400000.0
2007-11-28 17:21:00,14.314,14.425,14.271,14.271,500000.0
2007-11-28 17:22:00,14.365,14.399,14.252,14.376,500000.0
2007-11-28 17:23:00,14.357,14.436,14.282,14.311,400000.0
2007-11-28 17:24:00,14.306,14.349,14.274,14.296,400000.0
2007-11-28 17:25:00,14.357,14.357,14.254,14.307,350000.0
2007-11-28 17:26:00,14.341,14.376,14.271,14.299,450000.0
2007-11-28 17:27:00,14.392,14.392,14.245,14.348,450000.0
2007-11-28 17:28:00,14.365,14.374,14.239,14.353,400000.0
2007-11-28 17:29:00,14.362,14.396,14.259,14.396,500000.0
2007-11-28 17:30:00,14.409,14.425,14.305,14.41,500000.0
2007-11-28 17:31:00,14.261,14.417,14.261,14.363,450000.0
2007-11-28 17:32:00,14.353,14.398,14.292,14.398,500000.0
2007-11-28 17:33:00,14.395,14.395,14.261,14.366,500000.0
2007-11-28 17:34:00,14.312,14.4,14.285,14.4,450000.0
2007-11-28 17:35:00,14.349,14.367,14.297,14.349,350000.0
2007-11-28 17:36:00,14.357,14.357,14.205,14.26,350000.0
2007-11-28 17:37:00,14.351,14.376,14.254,14.365,350000.0
2007-11-28 17:38:00,14.366,14.387,14.238,14.304,500000.0
2007-11-28 17:39:00,14.275,14.376,14.274,14.291,550000.0
2007-11-28 17:40:00,14.399,14.399,14.251,14.283,400000.0
2007-11-28 17:41:00,14.361,14.459,14.289,14.353,550000.0
2007-11-28 17:42:00,14.318,14.412,14.318,14.344,400000.0
2007-11-28 17:43:00,14.375,14.407,14.282,14.353,400000.0
2007-11-28 17:44:00,14.336,14.361,14.212,14.355,400000.0
2007-11-28 17:45:00,14.359,14.379,14.308,14.308,400000.0
2007-11-28 17:46:00,14.383,14.383,14.256,14.293,550000.0
2007-11-28 17:47:00,14.304,14.393,14.25,14.299,450000.0
2007-11-28 17:48:00,14.293,14.388,14.285,14.386,350000.0
2007-11-28 17:49:00,14.29,14.376,14.265,14.292,350000.0
2007-11-28 17:50:00,14.369,14.387,14.27,14.297,600000.0
2007-11-28 17:51:00,14.373,14.373,14.266,14.302,500000.0
2007-11-28 17:52:00,14.283,14.364,14.243,14.287,500000.0
2007-11-28 17:53:00,14.327,14.327,14.217,14.264,350000.0
2007-11-28 17:54:00,14.313,14.351,14.201,14.263,450000.0
2007-11-28 17:55:00,14.252,14.372,14.252,14.28,450000.0
2007-11-28 17:56:00,14.296,14.374,14.235,14.235,550000.0
2007-11-28 17:57:00,14.326,14.357,14.24,14.247,450000.0
2007-11-28 17:58:00,14.259,14.375,14.259,14.34,350000.0
2007-11-28 17:59:00,14.325,14.325,14.208,14.317,550000.0
2007-11-28 18:00:00,14.326,14.332,14.188,14.243,450000.0
2007-11-28 18:01:00,14.266,14.298,14.192,14.221,400000.0
2007-11-28 18:02:00,14.277,14.289,14.186,14.186,450000.0
2007-11-28 18:03:00,14.322,14.322,14.227,14.26,450000.0
2007-11-28 18:04:00,14.287,14.291,14.184,14.253,450000.0
2007-11-28 18:05:00,14.21,14.239,14.134,14.192,500000.0
2007-11-28 18:06:00,14.248,14.27,14.162,14.195,400000.0
2007-11-28 18:07:00,14.22,14.306,14.132,14.281,400000.0
2007-11-28 18:08:00,14.237,14.263,14.133,14.133,350000.0
2007-11-28 18:09:00,14.183,14.242,14.183,14.194,350000.0
2007-11-28 18:10:00,14.22,14.249,14.101,14.129,400000.0
2007-11-28 18:11:00,14.194,14.271,14.147,14.271,450000.0
2007-11-28 18:12:00,14.204,14.263,14.164,14.165,400000.0
2007-11-28 18:13:00,14.103,14.229,14.103,14.154,350000.0
2007-11-28 18:14:00,14.201,14.214,14.175,14.205,300000.0
2007-11-28 18:15:00,14.192,14.267,14.161,14.192,350000.0
2007-11-28 18:16:00,14.193,14.274,14.155,14.186,350000.0
2007-11-28 18:17:00,14.183,14.252,14.112,14.247,500000.0
2007-11-28 18:18:00,14.188,14.295,14.175,14.248,500000.0
2007-11-28 18:19:00,14.183,14.243,14.115,14.158,550000.0
2007-11-28 18:20:00,14.15,14.244,14.089,14.244,400000.0
2007-11-28 18:21:00,14.252,14.271,14.121,14.121,350000.0
2007-11-28 18:22:00,14.188,14.27,14.145,14.27,350000.0
2007-11-28 18:23:00,14.167,14.255,14.125,14.203,350000.0
2007-11-28 18:24:00,14.26,14.26,14.112,14.174,450000.0
2007-11-28 18:25:00,14.136,14.229,14.125,14.229,350000.0
2007-11-28 18:26:00,14.26,14.26,14.11,14.11,500000.0
2007-11-28 18:27:00,14.256,14.256,14.124,14.255,350000.0
2007-11-28 18:28:00,14.142,14.277,14.142,14.236,350000.0
2007-11-28 18:29:00,14.247,14.273,14.136,14.239,500000.0
2007-11-28 18:30:00,14.258,14.258,14.164,14.232,500000.0
2007-11-28 18:31:00,14.23,14.251,14.101,14.251,350000.0
2007-11-28 18:32:00,14.126,14.243,14.126,14.21,350000.0
2007-11-28 18:33:00,14.115,14.252,14.115,14.137,350000.0
2007-11-28 18:34:00,14.258,14.258,14.155,14.2,350000.0
2007-11-28 18:35:00,14.261,14.265,14.145,14.193,400000.0
2007-11-28 18:36:00,14.242,14.28,14.146,14.166,450000.0
2007-11-28 18:37:00,14.09,14.222,14.079,14.222,550000.0
2007-11-28 18:38:00,14.259,14.259,14.142,14.177,500000.0
2007-11-28 18:39:00,14.222,14.251,14.137,14.223,400000.0
2007-11-28 18:40:00,14.152,14.227,14.113,14.212,450000.0
2007-11-28 18:41:00,14.204,14.239,14.118,14.118,450000.0
2007-11-28 18:42:00,14.115,14.233,14.108,14.206,350000.0
2007-11-28 18:43:00,14.222,14.25,14.136,14.228,400000.0
2007-11-28 18:44:00,14.106,14.235,14.106,14.235,500000.0
2007-11-28 18:45:00,14.255,14.255,14.179,14.217,350000.0
2007-11-28 18:46:00,14.118,14.217,14.118,14.199,450000.0
2007-11-28 18:47:00,14.18,14.227,14.082,14.187,350000.0
2007-11-28 18:48:00,14.192,14.227,14.073,14.193,350000.0
2007-11-28 18:49:00,14.244,14.257,14.14,14.171,400000.0
2007-11-28 18:50:00,14.23,14.25,14.172,14.172,350000.0
2007-11-28 18:51:00,14.248,14.296,14.176,14.296,400000.0
2007-11-28 18:52:00,14.264,14.297,14.153,14.228,350000.0
2007-11-28 18:53:00,14.222,14.293,14.151,14.293,400000.0
2007-11-28 18:54:00,14.24,14.263,14.148,14.263,450000.0
2007-11-28 18:55:00,14.217,14.295,14.19,14.295,400000.0
2007-11-28 18:56:00,14.179,14.267,14.138,14.16,500000.0
2007-11-28 18:57:00,14.244,14.297,14.192,14.269,350000.0
2007-11-28 18:58:00,14.283,14.304,14.18,14.211,250000.0
2007-11-28 18:59:00,14.295,14.295,14.153,14.221,350000.0
2007-11-28 19:00:00,14.262,14.331,14.173,14.199,350000.0
2007-11-28 19:01:00,14.234,14.274,14.168,14.263,400000.0
2007-11-28 19:02:00,14.209,14.275,14.153,14.183,500000.0
2007-11-28 19:03:00,14.259,14.297,14.177,14.268,500000.0
2007-11-28 19:04:00,14.221,14.284,14.13,14.222,550000.0
2007-11-28 19:05:00,14.24,14.254,14.155,14.254,400000.0
2007-11-28 19:06:00,14.161,14.306,14.161,14.181,350000.0
2007-11-28 19:07:00,14.205,14.241,14.123,14.159,550000.0
2007-11-28 19:08:00,14.209,14.258,14.168,14.242,450000.0
2007-11-28 19:09:00,14.311,14.311,14.201,14.234,350000.0
2007-11-28 19:10:00,14.32,14.32,14.215,14.215,550000.0
2007-11-28 19:11:00,14.254,14.27,14.206,14.206,450000.0
2007-11-28 19:12:00,14.281,14.331,14.199,14.331,500000.0
2007-11-28 19:13:00,14.34,14.349,14.21,14.314,400000.0
2007-11-28 19:14:00,14.309,14.342,14.233,14.342,350000.0
2007-11-28 19:15:00,14.282,14.345,14.255,14.337,500000.0
2007-11-28 19:16:00,14.208,14.292,14.203,14.279,400000.0
2007-11-28 19:17:00,14.267,14.329,14.204,14.204,400000.0
2007-11-28 19:18:00,14.217,14.294,14.18,14.191,500000.0
2007-11-28 19:19:00,14.263,14.316,14.236,14.266,450000.0
2007-11-28 19:20:00,14.225,14.309,14.15,14.266,500000.0
2007-11-28 19:21:00,14.273,14.294,14.172,14.207,500000.0
2007-11-28 19:22:00,14.296,14.296,14.19,14.253,450000.0
2007-11-28 19:23:00,14.278,14.278,14.191,14.254,350000.0
2007-11-28 19:24:00,14.307,14.307,14.185,14.209,350000.0
2007-11-28 19:25:00,14.272,14.296,14.151,14.151,400000.0
2007-11-28 19:26:00,14.278,14.278,14.226,14.226,400000.0
2007-11-28 19:27:00,14.251,14.306,14.197,14.27,450000.0
2007-11-28 19:28:00,14.226,14.327,14.208,14.289,400000.0
2007-11-28 19:29:00,14.174,14.289,14.147,14.175,350000.0
2007-11-28 19:30:00,14.316,14.374,14.19,14.31,400000.0
2007-11-28 19:31:00,14.177,14.278,14.176,14.183,500000.0
2007-11-28 19:32:00,14.266,14.326,14.195,14.262,550000.0
2007-11-28 19:33:00,14.292,14.311,14.186,14.186,400000.0
2007-11-28 19:34:00,14.211,14.28,14.151,14.233,550000.0
2007-11-28 19:35:00,14.19,14.305,14.184,14.229,400000.0
2007-11-28 19:36:00,14.277,14.325,14.202,14.243,500000.0
2007-11-28 19:37:00,14.312,14.354,14.204,14.249,450000.0
2007-11-28 19:38:00,14.197,14.332,14.179,14.228,500000.0
2007-11-28 19:39:00,14.298,14.309,14.204,14.247,350000.0
2007-11-28 19:40:00,14.208,14.292,14.187,14.2,400000.0
2007-11-28 19:41:00,14.276,14.345,14.182,14.182,550000.0
2007-11-28 19:42:00,14.214,14.331,14.208,14.291,350000.0
2007-11-28 19:43:00,14.209,14.331,14.182,14.182,500000.0
2007-11-28 19:44:00,14.276,14.28,14.192,14.224,500000.0
2007-11-28 19:45:00,14.201,14.312,14.17,14.212,400000.0
2007-11-28 19:46:00,14.293,14.33,14.217,14.316,350000.0
2007-11-28 19:47:00,14.16,14.307,14.16,14.279,500000.0
2007-11-28 19:48:00,14.21,14.33,14.21,14.295,400000.0
2007-11-28 19:49:00,14.29,14.309,14.2,14.294,400000.0
2007-11-28 19:50:00,14.244,14.355,14.219,14.237,550000.0
2007-11-28 19:51:00,14.247,14.34,14.177,14.177,450000.0
2007-11-28 19:52:00,14.268,14.268,14.168,14.177,350000.0
2007-11-28 19:53:00,14.308,14.311,14.163,14.269,400000.0
2007-11-28 19:54:00,14.207,14.276,14.205,14.269,250000.0
2007-11-28 19:55:00,14.308,14.308,14.177,14.272,450000.0
2007-11-28 19:56:00,14.274,14.32,14.226,14.267,300000.0
2007-11-28 19:57:00,14.149,14.293,14.149,14.264,250000.0
2007-11-28 19:58:00,14.161,14.303,14.161,14.194,350000.0
2007-11-28 19:59:00,14.322,14.347,14.238,14.308,550000.0
2007-11-28 20:00:00,14.275,14.282,14.125,14.168,700000.0
2007-11-28 20:01:00,14.323,14.323,14.175,14.277,400000.0
2007-11-28 20:02:00,14.216,14.277,14.194,14.248,350000.0
2007-11-28 20:03:00,14.315,14.335,14.21,14.229,400000.0
2007-11-28 20:04:00,14.265,14.277,14.178,14.269,350000.0
2007-11-28 20:05:00,14.224,14.276,14.21,14.265,300000.0
2007-11-28 20:06:00,14.216,14.294,14.177,14.177,400000.0
2007-11-28 20:07:00,14.153,14.256,14.138,14.23,350000.0
2007-11-28 20:08:00,14.131,14.27,14.12,14.27,400000.0
2007-11-28 20:09:00,14.195,14.284,14.124,14.22,700000.0
2007-11-28 20:10:00,14.302,14.311,14.209,14.274,500000.0
2007-11-28 20:11:00,14.258,14.275,14.167,14.22,450000.0
2007-11-28 20:12:00,14.249,14.259,14.178,14.184,300000.0
2007-11-28 20:13:00,14.139,14.208,14.13,14.18,350000.0
2007-11-28 20:14:00,14.253,14.289,14.137,14.198,400000.0
2007-11-28 20:15:00,14.284,14.324,14.208,14.298,350000.0
2007-11-28 20:16:00,14.268,14.328,14.198,14.325,550000.0
2007-11-28 20:17:00,14.204,14.342,14.204,14.26,400000.0
2007-11-28 20:18:00,14.234,14.334,14.234,14.316,250000.0
2007-11-28 20:19:00,14.305,14.305,14.187,14.304,500000.0
2007-11-28 20:20:00,14.346,14.346,14.237,14.317,350000.0
2007-11-28 20:21:00,14.265,14.342,14.223,14.223,350000.0
2007-11-28 20:22:00,14.339,14.339,14.193,14.209,400000.0
2007-11-28 20:23:00,14.346,14.346,14.225,14.268,400000.0
2007-11-28 20:24:00,14.279,14.296,14.177,14.191,350000.0
2007-11-28 20:25:00,14.282,14.31,14.184,14.31,250000.0
2007-11-28 20:26:00,14.184,14.31,14.148,14.31,300000.0
2007-11-28 20:27:00,14.228,14.317,14.172,14.313,400000.0
2007-11-28 20:28:00,14.22,14.352,14.22,14.279,300000.0
2007-11-28 20:29:00,14.322,14.326,14.276,14.322,300000.0
2007-11-28 20:30:00,14.235,14.324,14.235,14.324,400000.0
2007-11-28 20:31:00,14.283,14.311,14.185,14.247,400000.0
2007-11-28 20:32:00,14.225,14.275,14.183,14.275,350000.0
2007-11-28 20:33:00,14.322,14.322,14.21,14.264,300000.0
2007-11-28 20:34:00,14.313,14.353,14.26,14.26,350000.0
2007-11-28 20:35:00,14.219,14.292,14.198,14.228,400000.0
2007-11-28 20:36:00,14.265,14.274,14.179,14.274,250000.0
2007-11-28 20:37:00,14.307,14.307,14.175,14.284,250000.0
2007-11-28 20:38:00,14.224,14.317,14.19,14.317,200000.0
2007-11-28 20:39:00,14.336,14.336,14.208,14.208,400000.0
2007-11-28 20:40:00,14.328,14.328,14.157,14.157,350000.0
2007-11-28 20:41:00,14.31,14.323,14.31,14.323,100000.0
2007-11-28 20:42:00,14.285,14.296,14.186,14.238,250000.0
2007-11-28 20:43:00,14.311,14.311,14.219,14.219,200000.0
2007-11-28 20:44:00,14.27,14.304,14.201,14.253,300000.0
2007-11-28 20:45:00,14.266,14.333,14.211,14.276,250000.0
2007-11-28 20:46:00,14.318,14.318,14.232,14.286,250000.0
2007-11-28 20:47:00,14.306,14.319,14.188,14.293,300000.0
2007-11-28 20:48:00,14.344,14.344,14.222,14.327,350000.0
2007-11-28 20:49:00,14.288,14.335,14.246,14.322,350000.0
2007-11-28 20:50:00,14.258,14.313,14.251,14.251,300000.0
2007-11-28 20:51:00,14.344,14.371,14.249,14.267,400000.0
2007-11-28 20:52:00,14.294,14.368,14.199,14.368,250000.0
2007-11-28 20:53:00,14.332,14.332,14.235,14.332,200000.0
2007-11-28 20:54:00,14.332,14.367,14.322,14.345,250000.0
2007-11-28 20:55:00,14.238,14.335,14.238,14.288,300000.0
2007-11-28 20:56:00,14.36,14.386,14.253,14.352,400000.0
2007-11-28 20:57:00,14.355,14.358,14.308,14.355,350000.0
2007-11-28 20:58:00,14.271,14.271,14.262,14.262,100000.0
2007-11-28 20:59:00,14.331,14.414,14.267,14.374,450000.0
2007-11-28 21:00:00,14.355,14.374,14.271,14.374,350000.0
2007-11-28 21:01:00,14.273,14.377,14.267,14.267,350000.0
2007-11-28 21:02:00,14.381,14.381,14.279,14.334,200000.0
2007-11-28 21:03:00,14.285,14.378,14.248,14.378,350000.0
2007-11-28 21:04:00,14.306,14.407,14.287,14.364,550000.0
2007-11-28 21:05:00,14.314,14.409,14.28,14.298,550000.0
2007-11-28 21:06:00,14.288,14.406,14.28,14.406,350000.0
2007-11-28 21:07:00,14.368,14.377,14.266,14.296,500000.0
2007-11-28 21:08:00,14.377,14.377,14.287,14.289,250000.0
2007-11-28 21:09:00,14.411,14.411,14.282,14.282,400000.0
2007-11-28 21:10:00,14.321,14.353,14.321,14.353,100000.0
2007-11-28 21:11:00,14.331,14.331,14.241,14.29,200000.0
2007-11-28 21:12:00,14.324,14.405,14.236,14.405,550000.0
2007-11-28 21:13:00,14.358,14.368,14.358,14.368,100000.0
2007-11-28 21:14:00,14.339,14.428,14.256,14.299,350000.0
2007-11-28 21:15:00,14.291,14.384,14.291,14.384,300000.0
2007-11-28 21:16:00,14.34,14.425,14.245,14.406,400000.0
2007-11-28 21:17:00,14.25,14.35,14.25,14.338,250000.0
2007-11-28 21:18:00,14.34,14.34,14.287,14.287,100000.0
2007-11-28 21:19:00,14.423,14.423,14.282,14.282,400000.0
2007-11-28 21:20:00,14.26,14.381,14.26,14.347,400000.0
2007-11-28 21:21:00,14.4,14.4,14.357,14.357,100000.0
2007-11-28 21:22:00,14.366,14.384,14.313,14.377,400000.0
2007-11-28 21:23:00,14.369,14.417,14.297,14.362,250000.0
2007-11-28 21:24:00,14.353,14.353,14.264,14.283,150000.0
2007-11-28 21:25:00,14.346,14.361,14.226,14.226,300000.0
2007-11-28 21:26:00,14.352,14.352,14.262,14.334,300000.0
2007-11-28 21:27:00,14.377,14.377,14.275,14.275,250000.0
2007-11-28 21:28:00,14.267,14.438,14.261,14.367,500000.0
2007-11-28 21:29:00,14.325,14.376,14.239,14.239,550000.0
2007-11-28 21:30:00,14.342,14.342,14.262,14.262,100000.0
2007-11-28 21:31:00,14.237,14.376,14.226,14.291,400000.0
2007-11-28 21:32:00,14.273,14.327,14.273,14.304,150000.0
2007-11-28 21:33:00,14.267,14.429,14.267,14.38,350000.0
2007-11-28 21:34:00,14.355,14.393,14.25,14.383,400000.0
2007-11-28 21:35:00,14.356,14.356,14.27,14.27,100000.0
2007-11-28 21:36:00,14.328,14.396,14.29,14.29,400000.0
2007-11-28 21:37:00,14.389,14.395,14.294,14.388,400000.0
2007-11-28 21:38:00,14.387,14.399,14.315,14.389,350000.0
2007-11-28 21:39:00,14.432,14.432,14.272,14.272,350000.0
2007-11-28 21:40:00,14.405,14.408,14.246,14.246,300000.0
2007-11-28 21:41:00,14.258,14.4,14.25,14.25,400000.0
2007-11-28 21:42:00,14.327,14.362,14.327,14.362,100000.0
2007-11-28 21:43:00,14.385,14.434,14.339,14.434,150000.0
2007-11-28 21:44:00,14.421,14.421,14.343,14.343,100000.0
2007-11-28 21:45:00,14.319,14.372,14.261,14.321,200000.0
2007-11-28 21:46:00,14.276,14.276,14.238,14.238,100000.0
2007-11-28 21:47:00,14.308,14.308,14.308,14.308,50000.0
2007-11-28 21:48:00,14.248,14.386,14.248,14.379,400000.0
2007-11-28 21:49:00,14.395,14.395,14.327,14.358,350000.0
2007-11-28 21:50:00,14.344,14.422,14.312,14.317,350000.0
2007-11-28 21:51:00,14.281,14.313,14.254,14.29,350000.0
2007-11-28 21:52:00,14.316,14.365,14.252,14.266,350000.0
2007-11-28 21:53:00,14.362,14.362,14.362,14.362,50000.0
2007-11-28 21:54:00,14.349,14.357,14.256,14.357,350000.0
2007-11-28 21:55:00,14.365,14.375,14.349,14.369,200000.0
2007-11-28 21:56:00,14.389,14.43,14.265,14.43,350000.0
2007-11-28 21:57:00,14.44,14.44,14.353,14.374,300000.0
2007-11-28 21:58:00,14.35,14.441,14.35,14.396,400000.0
2007-11-28 21:59:00,14.394,14.426,14.327,14.389,400000.0
2007-11-28 22:00:00,14.338,14.416,14.298,14.355,400000.0
2007-11-28 22:01:00,14.426,14.426,14.29,14.29,250000.0
2007-11-28 22:06:00,14.291,14.363,14.291,14.363,100000.0
2007-11-28 22:07:00,14.351,14.422,14.28,14.422,250000.0
2007-11-28 22:08:00,14.327,14.438,14.305,14.386,250000.0
2007-11-28 22:09:00,14.412,14.415,14.256,14.26,400000.0
2007-11-28 22:10:00,14.39,14.39,14.259,14.321,200000.0
2007-11-28 22:11:00,14.354,14.354,14.272,14.297,350000.0
2007-11-28 22:12:00,14.406,14.406,14.327,14.33,150000.0
2007-11-28 22:13:00,14.34,14.34,14.333,14.333,100000.0
2007-11-28 22:15:00,14.387,14.416,14.311,14.331,400000.0
2007-11-28 22:16:00,14.319,14.324,14.319,14.324,100000.0
2007-11-28 22:17:00,14.394,14.394,14.323,14.343,300000.0
2007-11-28 22:18:00,14.338,14.346,14.316,14.316,250000.0
2007-11-28 22:19:00,14.349,14.416,14.279,14.416,500000.0
2007-11-28 22:20:00,14.299,14.394,14.258,14.311,600000.0
2007-11-28 22:22:00,14.382,14.382,14.267,14.345,450000.0
2007-11-28 22:23:00,14.343,14.393,14.287,14.387,200000.0
2007-11-28 22:24:00,14.372,14.372,14.255,14.332,450000.0
2007-11-28 22:25:00,14.351,14.383,14.328,14.364,350000.0
2007-11-28 22:29:00,14.384,14.384,14.278,14.35,450000.0
2007-11-28 22:30:00,14.359,14.359,14.359,14.359,50000.0
2007-11-28 22:31:00,14.389,14.389,14.283,14.355,450000.0
2007-11-28 22:32:00,14.392,14.402,14.345,14.345,200000.0
2007-11-28 22:37:00,14.359,14.359,14.308,14.308,150000.0
2007-11-28 22:39:00,14.365,14.401,14.353,14.401,250000.0
2007-11-28 22:40:00,14.369,14.38,14.322,14.38,350000.0
2007-11-28 22:41:00,14.408,14.413,14.376,14.376,200000.0
2007-11-28 22:42:00,14.383,14.383,14.27,14.344,450000.0
2007-11-28 22:43:00,14.371,14.371,14.371,14.371,50000.0
2007-11-28 22:44:00,14.364,14.364,14.273,14.273,100000.0
2007-11-28 22:45:00,14.342,14.389,14.342,14.389,100000.0
2007-11-28 22:46:00,14.35,14.35,14.332,14.339,150000.0
2007-11-28 22:47:00,14.334,14.334,14.334,14.334,50000.0
2007-11-28 22:48:00,14.363,14.363,14.312,14.316,200000.0
2007-11-28 22:49:00,14.376,14.406,14.323,14.406,200000.0
2007-11-28 22:50:00,14.351,14.363,14.319,14.319,150000.0
2007-11-28 22:51:00,14.372,14.372,14.337,14.337,100000.0
2007-11-28 22:52:00,14.372,14.372,14.371,14.371,100000.0
2007-11-28 22:53:00,14.415,14.421,14.348,14.398,300000.0
2007-11-28 22:54:00,14.35,14.415,14.302,14.353,400000.0
2007-11-28 22:55:00,14.303,14.303,14.303,14.303,50000.0
2007-11-28 22:56:00,14.388,14.429,14.376,14.421,350000.0
2007-11-28 22:57:00,14.391,14.391,14.38,14.38,100000.0
2007-11-28 22:59:00,14.41,14.418,14.331,14.333,300000.0
2007-11-28 23:00:00,14.393,14.395,14.393,14.395,100000.0
2007-11-28 23:03:00,14.29,14.392,14.29,14.392,150000.0
2007-11-28 23:05:00,14.389,14.389,14.283,14.355,450000.0
2007-11-28 23:06:00,14.376,14.389,14.342,14.373,350000.0
2007-11-28 23:07:00,14.389,14.389,14.283,14.355,450000.0
2007-11-28 23:08:00,14.396,14.399,14.349,14.349,200000.0
2007-11-28 23:09:00,14.325,14.359,14.325,14.359,100000.0
2007-11-28 23:10:00,14.29,14.392,14.29,14.392,150000.0
2007-11-28 23:12:00,14.394,14.394,14.288,14.36,450000.0
2007-11-28 23:13:00,14.352,14.39,14.352,14.39,150000.0
2007-11-28 23:17:00,14.374,14.374,14.374,14.374,50000.0
2007-11-28 23:18:00,14.394,14.402,14.394,14.402,100000.0
2007-11-28 23:19:00,14.311,14.403,14.311,14.326,250000.0
2007-11-28 23:20:00,14.372,14.397,14.267,14.397,350000.0
2007-11-28 23:21:00,14.369,14.399,14.369,14.399,100000.0
2007-11-28 23:22:00,14.408,14.408,14.408,14.408,50000.0
2007-11-28 23:26:00,14.29,14.392,14.29,14.392,200000.0
2007-11-28 23:30:00,14.359,14.359,14.253,14.325,450000.0
2007-11-28 23:31:00,14.328,14.328,14.328,14.328,50000.0
2007-11-28 23:32:00,14.389,14.389,14.283,14.355,450000.0
2007-11-28 23:33:00,14.381,14.384,14.334,14.334,200000.0
2007-11-28 23:36:00,14.382,14.382,14.264,14.342,450000.0
2007-11-28 23:39:00,14.347,14.432,14.299,14.351,550000.0
2007-11-28 23:40:00,14.285,14.285,14.285,14.285,100000.0
2007-11-28 23:43:00,14.409,14.409,14.316,14.401,150000.0
2007-11-28 23:44:00,14.372,14.372,14.302,14.302,100000.0
2007-11-28 23:45:00,14.391,14.395,14.265,14.395,150000.0
2007-11-28 23:46:00,14.403,14.41,14.325,14.387,300000.0
2007-11-28 23:47:00,14.377,14.393,14.356,14.356,250000.0
2007-11-28 23:50:00,14.366,14.381,14.272,14.338,450000.0
2007-11-28 23:55:00,14.29,14.392,14.29,14.392,150000.0
2007-11-28 23:56:00,14.305,14.305,14.305,14.305,50000.0
2007-11-28 23:57:00,14.402,14.402,14.355,14.355,100000.0
2007-11-29 00:00:00,14.367,14.391,14.278,14.348,450000.0
2007-11-29 00:03:00,14.378,14.378,14.259,14.34,450000.0
2007-11-29 00:05:00,14.279,14.399,14.279,14.399,150000.0
2007-11-29 00:06:00,14.296,14.296,14.296,14.296,50000.0
2007-11-29 00:10:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:11:00,14.324,14.371,14.259,14.371,200000.0
2007-11-29 00:13:00,14.378,14.378,14.268,14.326,200000.0
2007-11-29 00:14:00,14.374,14.38,14.295,14.365,400000.0
2007-11-29 00:15:00,14.38,14.387,14.283,14.349,450000.0
2007-11-29 00:20:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:28:00,14.31,14.412,14.31,14.412,150000.0
2007-11-29 00:30:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:34:00,14.349,14.349,14.234,14.312,450000.0
2007-11-29 00:40:00,14.394,14.394,14.317,14.317,150000.0
2007-11-29 00:50:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:58:00,14.366,14.385,14.273,14.34,450000.0
2007-11-29 01:00:00,14.385,14.401,14.282,14.35,450000.0
2007-11-29 01:01:00,14.374,14.374,14.342,14.342,100000.0
2007-11-29 01:02:00,14.385,14.385,14.285,14.353,450000.0
2007-11-29 01:07:00,14.366,14.408,14.307,14.401,500000.0
2007-11-29 01:08:00,14.314,14.409,14.294,14.332,550000.0
2007-11-29 01:10:00,14.287,14.423,14.287,14.342,450000.0
2007-11-29 01:11:00,14.372,14.464,14.298,14.298,350000.0
2007-11-29 01:12:00,14.403,14.403,14.332,14.332,100000.0
2007-11-29 01:17:00,14.389,14.389,14.283,14.355,450000.0
2007-11-29 01:18:00,14.345,14.345,14.345,14.345,50000.0
2007-11-29 01:20:00,14.304,14.359,14.304,14.359,100000.0
2007-11-29 01:24:00,14.312,14.364,14.293,14.293,300000.0
2007-11-29 01:25:00,14.36,14.418,14.252,14.252,400000.0
2007-11-29 01:26:00,14.368,14.368,14.338,14.338,300000.0
2007-11-29 01:27:00,14.358,14.372,14.241,14.316,500000.0
2007-11-29 01:28:00,14.314,14.332,14.237,14.271,250000.0
2007-11-29 01:29:00,14.362,14.382,14.351,14.382,200000.0
2007-11-29 01:30:00,14.278,14.376,14.278,14.376,250000.0
2007-11-29 01:33:00,14.363,14.363,14.333,14.333,100000.0
2007-11-29 01:34:00,14.374,14.454,14.296,14.416,350000.0
2007-11-29 01:35:00,14.29,14.399,14.263,14.391,500000.0
2007-11-29 01:36:00,14.379,14.379,14.273,14.345,500000.0
2007-11-29 01:37:00,14.341,14.374,14.341,14.374,150000.0
2007-11-29 01:38:00,14.27,14.379,14.265,14.349,300000.0
2007-11-29 01:40:00,14.284,14.285,14.284,14.285,100000.0
2007-11-29 01:42:00,14.378,14.378,14.261,14.34,450000.0
2007-11-29 01:44:00,14.403,14.409,14.294,14.401,400000.0
2007-11-29 01:45:00,14.293,14.382,14.293,14.382,100000.0
2007-11-29 01:48:00,14.403,14.407,14.358,14.4,250000.0
2007-11-29 01:50:00,14.366,14.409,14.297,14.297,200000.0
2007-11-29 01:51:00,14.39,14.39,14.297,14.297,100000.0
2007-11-29 01:52:00,14.394,14.394,14.288,14.36,450000.0
2007-11-29 01:53:00,14.355,14.355,14.339,14.339,100000.0
2007-11-29 01:55:00,14.331,14.427,14.294,14.416,500000.0
2007-11-29 01:56:00,14.338,14.433,14.338,14.433,150000.0
2007-11-29 01:59:00,14.434,14.46,14.304,14.411,350000.0
2007-11-29 02:00:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 02:02:00,14.372,14.372,14.253,14.331,450000.0
2007-11-29 02:09:00,14.389,14.434,14.324,14.375,550000.0
2007-11-29 02:10:00,14.367,14.367,14.358,14.358,100000.0
2007-11-29 02:11:00,14.379,14.379,14.36,14.36,100000.0
2007-11-29 02:12:00,14.419,14.419,14.383,14.393,200000.0
2007-11-29 02:13:00,14.376,14.379,14.307,14.379,150000.0
2007-11-29 02:14:00,14.32,14.427,14.32,14.427,150000.0
2007-11-29 02:15:00,14.379,14.379,14.379,14.379,50000.0
2007-11-29 02:16:00,14.379,14.379,14.379,14.379,50000.0
2007-11-29 02:18:00,14.337,14.337,14.337,14.337,50000.0
2007-11-29 02:19:00,14.33,14.415,14.294,14.415,400000.0
2007-11-29 02:20:00,14.423,14.423,14.334,14.334,100000.0
2007-11-29 02:21:00,14.344,14.398,14.344,14.398,200000.0
2007-11-29 02:22:00,14.35,14.405,14.35,14.352,150000.0
2007-11-29 02:24:00,14.298,14.419,14.298,14.419,400000.0
2007-11-29 02:25:00,14.344,14.344,14.316,14.316,150000.0
2007-11-29 02:26:00,14.364,14.367,14.364,14.367,100000.0
2007-11-29 02:27:00,14.386,14.395,14.307,14.366,350000.0
2007-11-29 02:29:00,14.296,14.4,14.254,14.254,450000.0
2007-11-29 02:30:00,14.366,14.366,14.352,14.352,100000.0
2007-11-29 02:31:00,14.36,14.36,14.36,14.36,50000.0
2007-11-29 02:32:00,14.283,14.392,14.257,14.359,400000.0
2007-11-29 02:33:00,14.375,14.42,14.303,14.303,600000.0
2007-11-29 02:34:00,14.293,14.329,14.239,14.239,150000.0
2007-11-29 02:35:00,14.358,14.379,14.358,14.379,100000.0
2007-11-29 02:36:00,14.367,14.377,14.316,14.355,200000.0
2007-11-29 02:37:00,14.385,14.403,14.299,14.302,300000.0
2007-11-29 02:38:00,14.41,14.41,14.305,14.376,200000.0
2007-11-29 02:39:00,14.374,14.374,14.268,14.324,300000.0
2007-11-29 02:40:00,14.266,14.388,14.253,14.388,550000.0
2007-11-29 02:44:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 02:45:00,14.381,14.381,14.381,14.381,50000.0
2007-11-29 02:47:00,14.379,14.379,14.273,14.345,450000.0
2007-11-29 02:50:00,14.334,14.381,14.33,14.369,300000.0
2007-11-29 02:53:00,14.376,14.39,14.282,14.348,450000.0
2007-11-29 02:55:00,14.273,14.313,14.273,14.313,100000.0
2007-11-29 02:56:00,14.257,14.386,14.257,14.313,500000.0
2007-11-29 02:57:00,14.41,14.41,14.357,14.367,200000.0
2007-11-29 02:58:00,14.362,14.362,14.333,14.333,100000.0
2007-11-29 02:59:00,14.371,14.403,14.276,14.365,550000.0
2007-11-29 03:00:00,14.392,14.392,14.337,14.337,100000.0
2007-11-29 03:03:00,14.406,14.406,14.273,14.273,100000.0
2007-11-29 03:04:00,14.258,14.391,14.258,14.391,100000.0
2007-11-29 03:07:00,14.308,14.312,14.308,14.312,100000.0
2007-11-29 03:08:00,14.328,14.332,14.328,14.332,100000.0
2007-11-29 03:10:00,14.39,14.392,14.39,14.392,100000.0
2007-11-29 03:11:00,14.405,14.407,14.405,14.407,100000.0
2007-11-29 03:13:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 03:14:00,14.283,14.389,14.283,14.389,100000.0
2007-11-29 03:15:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 03:19:00,14.335,14.429,14.312,14.409,550000.0
2007-11-29 03:20:00,14.317,14.369,14.317,14.369,100000.0
2007-11-29 03:21:00,14.327,14.327,14.296,14.296,100000.0
2007-11-29 03:22:00,14.411,14.411,14.26,14.366,300000.0
2007-11-29 03:23:00,14.376,14.379,14.324,14.324,250000.0
2007-11-29 03:24:00,14.286,14.392,14.286,14.366,500000.0
2007-11-29 03:25:00,14.379,14.379,14.341,14.341,100000.0
2007-11-29 03:26:00,14.393,14.418,14.337,14.418,200000.0
2007-11-29 03:27:00,14.424,14.424,14.339,14.339,150000.0
2007-11-29 03:28:00,14.334,14.424,14.293,14.412,300000.0
2007-11-29 03:29:00,14.3,14.402,14.3,14.348,250000.0
2007-11-29 03:30:00,14.393,14.398,14.312,14.398,200000.0
2007-11-29 03:31:00,14.33,14.418,14.303,14.38,200000.0
2007-11-29 03:33:00,14.384,14.384,14.278,14.35,450000.0
2007-11-29 03:35:00,14.31,14.412,14.31,14.412,150000.0
2007-11-29 03:36:00,14.313,14.362,14.313,14.362,100000.0
2007-11-29 03:40:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 03:42:00,14.301,14.368,14.301,14.35,150000.0
2007-11-29 03:44:00,14.302,14.385,14.302,14.385,100000.0
2007-11-29 03:45:00,14.319,14.426,14.319,14.356,150000.0
2007-11-29 03:47:00,14.283,14.422,14.283,14.422,100000.0
2007-11-29 03:48:00,14.324,14.414,14.296,14.378,200000.0
2007-11-29 03:49:00,14.299,14.479,14.299,14.444,600000.0
2007-11-29 03:50:00,14.321,14.391,14.309,14.309,150000.0
2007-11-29 03:51:00,14.401,14.426,14.299,14.299,250000.0
2007-11-29 03:52:00,14.404,14.404,14.366,14.393,300000.0
2007-11-29 03:53:00,14.399,14.403,14.295,14.365,500000.0
2007-11-29 03:54:00,14.291,14.422,14.291,14.396,350000.0
2007-11-29 03:55:00,14.306,14.38,14.298,14.38,200000.0
2007-11-29 03:56:00,14.333,14.396,14.278,14.278,350000.0
2007-11-29 03:57:00,14.377,14.418,14.377,14.418,100000.0
2007-11-29 03:58:00,14.327,14.373,14.315,14.373,400000.0
2007-11-29 03:59:00,14.402,14.413,14.307,14.318,350000.0
2007-11-29 04:00:00,14.317,14.317,14.302,14.302,100000.0
2007-11-29 04:01:00,14.25,14.368,14.25,14.368,200000.0
2007-11-29 04:03:00,14.379,14.379,14.273,14.345,450000.0
2007-11-29 04:05:00,14.386,14.407,14.293,14.36,450000.0
2007-11-29 04:09:00,14.382,14.382,14.382,14.382,50000.0
2007-11-29 04:10:00,14.334,14.334,14.324,14.324,100000.0
2007-11-29 04:12:00,14.271,14.298,14.271,14.298,150000.0
2007-11-29 04:13:00,14.398,14.406,14.292,14.391,250000.0
2007-11-29 04:14:00,14.388,14.388,14.338,14.338,100000.0
2007-11-29 04:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 04:23:00,14.267,14.267,14.267,14.267,50000.0
2007-11-29 04:24:00,14.313,14.395,14.313,14.395,150000.0
2007-11-29 04:25:00,14.366,14.386,14.272,14.274,350000.0
2007-11-29 04:26:00,14.296,14.399,14.266,14.349,200000.0
2007-11-29 04:27:00,14.305,14.407,14.292,14.292,200000.0
2007-11-29 04:28:00,14.356,14.356,14.354,14.354,100000.0
2007-11-29 04:30:00,14.36,14.36,14.336,14.351,200000.0
2007-11-29 04:31:00,14.364,14.364,14.342,14.342,100000.0
2007-11-29 04:34:00,14.362,14.362,14.245,14.321,450000.0
2007-11-29 04:35:00,14.335,14.369,14.335,14.369,100000.0
2007-11-29 04:36:00,14.368,14.368,14.301,14.301,200000.0
2007-11-29 04:37:00,14.304,14.333,14.304,14.333,100000.0
2007-11-29 04:38:00,14.214,14.334,14.212,14.334,200000.0
2007-11-29 04:39:00,14.23,14.334,14.23,14.334,500000.0
2007-11-29 04:40:00,14.319,14.319,14.213,14.285,450000.0
2007-11-29 04:42:00,14.319,14.319,14.213,14.285,450000.0
2007-11-29 04:44:00,14.324,14.38,14.268,14.268,300000.0
2007-11-29 04:45:00,14.353,14.427,14.321,14.321,250000.0
2007-11-29 04:46:00,14.314,14.355,14.256,14.355,150000.0
2007-11-29 04:47:00,14.423,14.423,14.28,14.28,200000.0
2007-11-29 04:48:00,14.264,14.264,14.264,14.264,50000.0
2007-11-29 04:49:00,14.407,14.407,14.273,14.341,450000.0
2007-11-29 04:50:00,14.353,14.416,14.275,14.416,350000.0
2007-11-29 04:51:00,14.266,14.355,14.266,14.355,300000.0
2007-11-29 04:52:00,14.308,14.388,14.289,14.388,350000.0
2007-11-29 04:53:00,14.424,14.424,14.299,14.299,450000.0
2007-11-29 04:54:00,14.26,14.37,14.26,14.314,200000.0
2007-11-29 04:56:00,14.414,14.415,14.414,14.415,100000.0
2007-11-29 04:57:00,14.306,14.306,14.306,14.306,50000.0
2007-11-29 04:59:00,14.29,14.392,14.29,14.392,150000.0
2007-11-29 05:00:00,14.374,14.384,14.289,14.289,200000.0
2007-11-29 05:01:00,14.332,14.424,14.311,14.393,400000.0
2007-11-29 05:03:00,14.28,14.384,14.28,14.324,200000.0
2007-11-29 05:04:00,14.268,14.326,14.268,14.283,150000.0
2007-11-29 05:05:00,14.377,14.377,14.299,14.299,100000.0
2007-11-29 05:06:00,14.369,14.369,14.263,14.335,500000.0
2007-11-29 05:07:00,14.377,14.38,14.377,14.38,100000.0
2007-11-29 05:08:00,14.355,14.372,14.27,14.27,200000.0
2007-11-29 05:10:00,14.349,14.349,14.243,14.315,450000.0
2007-11-29 05:11:00,14.297,14.395,14.293,14.313,400000.0
2007-11-29 05:12:00,14.365,14.365,14.301,14.301,200000.0
2007-11-29 05:13:00,14.279,14.279,14.279,14.279,50000.0
2007-11-29 05:14:00,14.341,14.369,14.318,14.318,250000.0
2007-11-29 05:16:00,14.309,14.44,14.309,14.426,350000.0
2007-11-29 05:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 05:24:00,14.378,14.378,14.26,14.34,450000.0
2007-11-29 05:28:00,14.416,14.416,14.384,14.384,100000.0
2007-11-29 05:30:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 05:32:00,14.294,14.294,14.294,14.294,50000.0
2007-11-29 05:33:00,14.317,14.35,14.281,14.281,150000.0
2007-11-29 05:38:00,14.339,14.339,14.328,14.328,100000.0
2007-11-29 05:39:00,14.422,14.422,14.291,14.343,550000.0
2007-11-29 05:40:00,14.288,14.364,14.27,14.321,300000.0
2007-11-29 05:41:00,14.344,14.426,14.312,14.399,250000.0
2007-11-29 05:42:00,14.424,14.424,14.334,14.356,200000.0
2007-11-29 05:45:00,14.369,14.371,14.364,14.371,150000.0
2007-11-29 05:47:00,14.401,14.401,14.307,14.316,350000.0
2007-11-29 05:50:00,14.413,14.413,14.319,14.319,150000.0
2007-11-29 05:51:00,14.379,14.41,14.273,14.344,400000.0
2007-11-29 05:52:00,14.414,14.422,14.287,14.287,350000.0
2007-11-29 05:53:00,14.323,14.435,14.318,14.435,300000.0
2007-11-29 06:00:00,14.379,14.379,14.273,14.345,450000.0
2007-11-29 06:07:00,14.329,14.428,14.286,14.286,600000.0
2007-11-29 06:09:00,14.301,14.329,14.301,14.329,150000.0
2007-11-29 06:10:00,14.389,14.394,14.286,14.355,450000.0
2007-11-29 06:11:00,14.425,14.43,14.306,14.306,300000.0
2007-11-29 06:12:00,14.355,14.355,14.355,14.355,50000.0
2007-11-29 06:14:00,14.441,14.441,14.327,14.441,600000.0
2007-11-29 06:16:00,14.348,14.41,14.348,14.41,200000.0
2007-11-29 06:18:00,14.389,14.423,14.288,14.288,300000.0
2007-11-29 06:19:00,14.397,14.435,14.306,14.431,300000.0
2007-11-29 06:20:00,14.297,14.387,14.297,14.387,100000.0
2007-11-29 06:21:00,14.311,14.388,14.311,14.388,100000.0
2007-11-29 06:22:00,14.407,14.407,14.298,14.309,200000.0
2007-11-29 06:23:00,14.346,14.431,14.317,14.425,250000.0
2007-11-29 06:24:00,14.278,14.388,14.278,14.388,100000.0
2007-11-29 06:25:00,14.324,14.324,14.324,14.324,50000.0
2007-11-29 06:27:00,14.398,14.398,14.276,14.369,350000.0
2007-11-29 06:28:00,14.314,14.383,14.268,14.322,300000.0
2007-11-29 06:30:00,14.322,14.41,14.294,14.333,600000.0
2007-11-29 06:31:00,14.258,14.346,14.256,14.346,400000.0
2007-11-29 06:32:00,14.263,14.332,14.257,14.332,200000.0
2007-11-29 06:33:00,14.401,14.436,14.304,14.304,400000.0
2007-11-29 06:34:00,14.396,14.43,14.296,14.43,300000.0
2007-11-29 06:35:00,14.326,14.433,14.302,14.399,250000.0
2007-11-29 06:36:00,14.338,14.409,14.338,14.354,200000.0
2007-11-29 06:37:00,14.357,14.357,14.346,14.346,100000.0
2007-11-29 06:38:00,14.432,14.432,14.327,14.35,600000.0
2007-11-29 06:39:00,14.359,14.449,14.319,14.319,450000.0
2007-11-29 06:40:00,14.302,14.405,14.293,14.354,350000.0
2007-11-29 06:41:00,14.304,14.406,14.304,14.36,300000.0
2007-11-29 06:42:00,14.321,14.404,14.286,14.32,350000.0
2007-11-29 06:43:00,14.399,14.399,14.293,14.365,450000.0
2007-11-29 06:44:00,14.399,14.399,14.348,14.399,350000.0
2007-11-29 06:45:00,14.35,14.466,14.35,14.441,350000.0
2007-11-29 06:48:00,14.319,14.381,14.319,14.361,250000.0
2007-11-29 06:49:00,14.402,14.413,14.338,14.344,400000.0
2007-11-29 06:50:00,14.283,14.384,14.27,14.384,300000.0
2007-11-29 06:51:00,14.303,14.416,14.287,14.383,300000.0
2007-11-29 06:52:00,14.391,14.429,14.293,14.293,300000.0
2007-11-29 06:53:00,14.401,14.452,14.302,14.331,350000.0
2007-11-29 06:54:00,14.393,14.393,14.31,14.349,200000.0
2007-11-29 06:55:00,14.391,14.414,14.291,14.393,450000.0
2007-11-29 06:56:00,14.298,14.378,14.298,14.378,100000.0
2007-11-29 06:57:00,14.403,14.438,14.403,14.438,150000.0
2007-11-29 07:00:00,14.316,14.429,14.313,14.352,500000.0
2007-11-29 07:01:00,14.321,14.432,14.321,14.322,400000.0
2007-11-29 07:04:00,14.318,14.398,14.318,14.363,150000.0
2007-11-29 07:05:00,14.373,14.397,14.311,14.378,250000.0
2007-11-29 07:07:00,14.374,14.451,14.348,14.451,300000.0
2007-11-29 07:08:00,14.406,14.406,14.274,14.333,550000.0
2007-11-29 07:09:00,14.383,14.441,14.299,14.367,500000.0
2007-11-29 07:10:00,14.331,14.429,14.311,14.395,350000.0
2007-11-29 07:11:00,14.346,14.445,14.309,14.339,600000.0
2007-11-29 07:12:00,14.43,14.471,14.347,14.38,300000.0
2007-11-29 07:13:00,14.308,14.469,14.308,14.451,350000.0
2007-11-29 07:14:00,14.361,14.466,14.345,14.425,450000.0
2007-11-29 07:15:00,14.428,14.453,14.34,14.424,250000.0
2007-11-29 07:16:00,14.358,14.461,14.333,14.377,500000.0
2007-11-29 07:17:00,14.421,14.445,14.308,14.363,400000.0
2007-11-29 07:18:00,14.413,14.472,14.37,14.425,350000.0
2007-11-29 07:19:00,14.323,14.458,14.312,14.326,550000.0
2007-11-29 07:20:00,14.425,14.446,14.324,14.38,350000.0
2007-11-29 07:22:00,14.347,14.466,14.347,14.385,350000.0
2007-11-29 07:23:00,14.451,14.451,14.399,14.399,100000.0
2007-11-29 07:24:00,14.412,14.412,14.386,14.389,150000.0
2007-11-29 07:25:00,14.325,14.407,14.288,14.407,400000.0
2007-11-29 07:26:00,14.352,14.395,14.318,14.382,350000.0
2007-11-29 07:27:00,14.451,14.451,14.334,14.451,350000.0
2007-11-29 07:29:00,14.313,14.42,14.283,14.42,400000.0
2007-11-29 07:30:00,14.376,14.434,14.296,14.355,550000.0
2007-11-29 07:31:00,14.429,14.429,14.337,14.382,350000.0
2007-11-29 07:32:00,14.432,14.448,14.306,14.306,350000.0
2007-11-29 07:33:00,14.385,14.405,14.321,14.392,400000.0
2007-11-29 07:34:00,14.413,14.429,14.328,14.385,350000.0
2007-11-29 07:35:00,14.412,14.472,14.331,14.432,350000.0
2007-11-29 07:36:00,14.328,14.397,14.328,14.397,150000.0
2007-11-29 07:37:00,14.335,14.412,14.318,14.412,350000.0
2007-11-29 07:38:00,14.419,14.419,14.346,14.418,400000.0
2007-11-29 07:39:00,14.432,14.435,14.29,14.435,400000.0
2007-11-29 07:40:00,14.367,14.391,14.335,14.391,350000.0
2007-11-29 07:41:00,14.332,14.441,14.312,14.32,550000.0
2007-11-29 07:42:00,14.345,14.471,14.31,14.343,550000.0
2007-11-29 07:43:00,14.382,14.412,14.286,14.362,450000.0
2007-11-29 07:44:00,14.355,14.459,14.328,14.459,350000.0
2007-11-29 07:45:00,14.319,14.484,14.319,14.342,400000.0
2007-11-29 07:46:00,14.318,14.422,14.318,14.371,400000.0
2007-11-29 07:47:00,14.33,14.423,14.296,14.296,350000.0
2007-11-29 07:48:00,14.314,14.409,14.288,14.288,250000.0
2007-11-29 07:49:00,14.357,14.421,14.3,14.321,350000.0
2007-11-29 07:50:00,14.445,14.455,14.349,14.373,450000.0
2007-11-29 07:51:00,14.311,14.422,14.311,14.377,450000.0
2007-11-29 07:52:00,14.38,14.424,14.298,14.394,450000.0
2007-11-29 07:53:00,14.34,14.419,14.303,14.397,450000.0
2007-11-29 07:54:00,14.389,14.392,14.271,14.322,400000.0
2007-11-29 07:55:00,14.309,14.418,14.304,14.418,500000.0
2007-11-29 07:56:00,14.317,14.406,14.297,14.406,450000.0
2007-11-29 07:57:00,14.314,14.34,14.283,14.283,250000.0
2007-11-29 07:58:00,14.299,14.418,14.299,14.343,350000.0
2007-11-29 07:59:00,14.439,14.447,14.336,14.369,450000.0
2007-11-29 08:00:00,14.297,14.424,14.297,14.385,500000.0
2007-11-29 08:01:00,14.431,14.431,14.374,14.388,300000.0
2007-11-29 08:02:00,14.261,14.401,14.261,14.4,400000.0
2007-11-29 08:03:00,14.433,14.433,14.323,14.352,250000.0
2007-11-29 08:04:00,14.397,14.448,14.333,14.342,450000.0
2007-11-29 08:05:00,14.447,14.447,14.336,14.4,450000.0
2007-11-29 08:06:00,14.401,14.405,14.306,14.306,250000.0
2007-11-29 08:07:00,14.414,14.486,14.352,14.423,500000.0
2007-11-29 08:08:00,14.387,14.451,14.347,14.448,500000.0
2007-11-29 08:09:00,14.389,14.475,14.348,14.447,550000.0
2007-11-29 08:10:00,14.383,14.436,14.358,14.382,350000.0
2007-11-29 08:11:00,14.403,14.486,14.386,14.445,400000.0
2007-11-29 08:12:00,14.385,14.458,14.356,14.456,550000.0
2007-11-29 08:13:00,14.442,14.442,14.303,14.405,400000.0
2007-11-29 08:14:00,14.426,14.436,14.303,14.409,450000.0
2007-11-29 08:15:00,14.432,14.462,14.373,14.446,550000.0
2007-11-29 08:16:00,14.397,14.439,14.317,14.439,400000.0
2007-11-29 08:17:00,14.386,14.44,14.303,14.413,400000.0
2007-11-29 08:18:00,14.394,14.444,14.303,14.394,500000.0
2007-11-29 08:19:00,14.408,14.441,14.33,14.33,400000.0
2007-11-29 08:20:00,14.374,14.502,14.368,14.439,400000.0
2007-11-29 08:21:00,14.388,14.423,14.328,14.423,400000.0
2007-11-29 08:22:00,14.4,14.444,14.327,14.327,550000.0
2007-11-29 08:23:00,14.308,14.438,14.308,14.308,400000.0
2007-11-29 08:24:00,14.395,14.479,14.371,14.458,400000.0
2007-11-29 08:25:00,14.412,14.443,14.346,14.416,350000.0
2007-11-29 08:26:00,14.37,14.414,14.305,14.414,400000.0
2007-11-29 08:27:00,14.407,14.438,14.327,14.327,400000.0
2007-11-29 08:28:00,14.36,14.444,14.319,14.386,550000.0
2007-11-29 08:29:00,14.331,14.462,14.326,14.326,400000.0
2007-11-29 08:30:00,14.352,14.444,14.305,14.331,400000.0
2007-11-29 08:31:00,14.412,14.503,14.362,14.362,400000.0
2007-11-29 08:32:00,14.415,14.415,14.324,14.36,250000.0
2007-11-29 08:33:00,14.361,14.439,14.275,14.4,550000.0
2007-11-29 08:34:00,14.347,14.494,14.347,14.435,400000.0
2007-11-29 08:35:00,14.415,14.448,14.334,14.406,550000.0
2007-11-29 08:36:00,14.446,14.472,14.326,14.384,350000.0
2007-11-29 08:37:00,14.332,14.43,14.307,14.424,400000.0
2007-11-29 08:38:00,14.384,14.423,14.325,14.354,350000.0
2007-11-29 08:39:00,14.385,14.409,14.296,14.395,350000.0
2007-11-29 08:40:00,14.472,14.472,14.318,14.42,350000.0
2007-11-29 08:41:00,14.395,14.44,14.335,14.335,350000.0
2007-11-29 08:42:00,14.466,14.466,14.388,14.435,350000.0
2007-11-29 08:43:00,14.469,14.469,14.399,14.459,350000.0
2007-11-29 08:44:00,14.379,14.459,14.348,14.404,350000.0
2007-11-29 08:45:00,14.446,14.477,14.352,14.377,550000.0
2007-11-29 08:46:00,14.319,14.416,14.319,14.358,200000.0
2007-11-29 08:47:00,14.436,14.461,14.364,14.364,350000.0
2007-11-29 08:48:00,14.443,14.443,14.302,14.318,500000.0
2007-11-29 08:49:00,14.436,14.436,14.337,14.413,550000.0
2007-11-29 08:50:00,14.354,14.414,14.312,14.36,350000.0
2007-11-29 08:51:00,14.364,14.441,14.357,14.423,400000.0
2007-11-29 08:52:00,14.314,14.456,14.314,14.456,250000.0
2007-11-29 08:53:00,14.324,14.421,14.307,14.391,400000.0
2007-11-29 08:54:00,14.37,14.401,14.298,14.298,350000.0
2007-11-29 08:55:00,14.371,14.414,14.279,14.329,450000.0
2007-11-29 08:56:00,14.386,14.413,14.302,14.413,350000.0
2007-11-29 08:57:00,14.421,14.432,14.328,14.432,300000.0
2007-11-29 08:58:00,14.361,14.422,14.295,14.342,500000.0
2007-11-29 08:59:00,14.454,14.454,14.277,14.329,350000.0
2007-11-29 09:00:00,14.344,14.387,14.318,14.318,450000.0
2007-11-29 09:01:00,14.402,14.402,14.255,14.314,400000.0
2007-11-29 09:02:00,14.384,14.411,14.286,14.295,450000.0
2007-11-29 09:03:00,14.328,14.379,14.289,14.355,450000.0
2007-11-29 09:04:00,14.387,14.438,14.305,14.305,250000.0
2007-11-29 09:05:00,14.369,14.369,14.263,14.335,450000.0
2007-11-29 09:06:00,14.379,14.39,14.318,14.358,450000.0
2007-11-29 09:07:00,14.327,14.386,14.292,14.386,350000.0
2007-11-29 09:08:00,14.411,14.411,14.272,14.384,550000.0
2007-11-29 09:09:00,14.329,14.409,14.301,14.391,550000.0
2007-11-29 09:10:00,14.402,14.417,14.318,14.318,400000.0
2007-11-29 09:11:00,14.328,14.446,14.326,14.38,400000.0
2007-11-29 09:12:00,14.341,14.43,14.289,14.36,550000.0
2007-11-29 09:14:00,14.414,14.457,14.338,14.42,400000.0
2007-11-29 09:15:00,14.388,14.415,14.295,14.342,500000.0
2007-11-29 09:16:00,14.328,14.471,14.328,14.427,400000.0
2007-11-29 09:17:00,14.414,14.459,14.336,14.34,450000.0
2007-11-29 09:18:00,14.349,14.45,14.349,14.45,400000.0
2007-11-29 09:19:00,14.388,14.388,14.293,14.293,350000.0
2007-11-29 09:20:00,14.406,14.406,14.293,14.386,400000.0
2007-11-29 09:21:00,14.352,14.392,14.293,14.347,450000.0
2007-11-29 09:22:00,14.39,14.417,14.294,14.319,400000.0
2007-11-29 09:23:00,14.387,14.428,14.339,14.428,400000.0
2007-11-29 09:24:00,14.405,14.445,14.359,14.359,350000.0
2007-11-29 09:25:00,14.354,14.354,14.296,14.296,100000.0
2007-11-29 09:26:00,14.336,14.413,14.303,14.305,400000.0
2007-11-29 09:27:00,14.345,14.412,14.282,14.334,450000.0
2007-11-29 09:28:00,14.384,14.474,14.378,14.39,1550000.0
2007-11-29 09:29:00,14.381,14.43,14.299,14.387,450000.0
2007-11-29 09:30:00,14.351,14.433,14.321,14.327,350000.0
2007-11-29 09:31:00,14.358,14.358,14.253,14.358,350000.0
2007-11-29 09:32:00,14.404,14.412,14.296,14.384,350000.0
2007-11-29 09:33:00,14.355,14.4,14.294,14.4,500000.0
2007-11-29 09:34:00,14.376,14.386,14.338,14.338,150000.0
2007-11-29 09:35:00,14.315,14.437,14.291,14.437,550000.0
2007-11-29 09:36:00,14.468,14.479,14.391,14.47,400000.0
2007-11-29 09:37:00,14.472,14.473,14.405,14.46,350000.0
2007-11-29 09:38:00,14.415,14.453,14.359,14.428,550000.0
2007-11-29 09:39:00,14.411,14.434,14.292,14.344,400000.0
2007-11-29 09:40:00,14.399,14.445,14.345,14.445,400000.0
2007-11-29 09:41:00,14.403,14.479,14.336,14.423,500000.0
2007-11-29 09:42:00,14.372,14.448,14.313,14.421,500000.0
2007-11-29 09:43:00,14.368,14.411,14.331,14.401,350000.0
2007-11-29 09:44:00,14.332,14.444,14.332,14.444,450000.0
2007-11-29 09:45:00,14.426,14.45,14.341,14.341,400000.0
2007-11-29 09:46:00,14.407,14.499,14.366,14.437,550000.0
2007-11-29 09:48:00,14.446,14.466,14.31,14.337,450000.0
2007-11-29 09:49:00,14.467,14.467,14.377,14.423,400000.0
2007-11-29 09:50:00,14.389,14.463,14.315,14.387,350000.0
2007-11-29 09:51:00,14.388,14.461,14.37,14.4,500000.0
2007-11-29 09:52:00,14.332,14.418,14.312,14.406,550000.0
2007-11-29 09:53:00,14.339,14.458,14.308,14.458,550000.0
2007-11-29 09:54:00,14.373,14.47,14.336,14.414,750000.0
2007-11-29 09:55:00,14.371,14.47,14.371,14.455,450000.0
2007-11-29 09:56:00,14.345,14.464,14.296,14.427,350000.0
2007-11-29 09:57:00,14.411,14.464,14.345,14.345,500000.0
2007-11-29 09:58:00,14.383,14.437,14.306,14.437,500000.0
2007-11-29 09:59:00,14.298,14.424,14.298,14.402,400000.0
2007-11-29 10:00:00,14.466,14.466,14.367,14.367,350000.0
2007-11-29 10:01:00,14.408,14.448,14.328,14.328,400000.0
2007-11-29 10:02:00,14.33,14.426,14.327,14.327,400000.0
2007-11-29 10:03:00,14.407,14.461,14.345,14.354,500000.0
2007-11-29 10:04:00,14.331,14.445,14.324,14.375,550000.0
2007-11-29 10:05:00,14.39,14.44,14.348,14.355,350000.0
2007-11-29 10:06:00,14.372,14.462,14.372,14.405,500000.0
2007-11-29 10:07:00,14.279,14.479,14.279,14.403,350000.0
2007-11-29 10:08:00,14.36,14.434,14.301,14.301,450000.0
2007-11-29 10:09:00,14.275,14.382,14.275,14.369,550000.0
2007-11-29 10:10:00,14.395,14.432,14.324,14.368,350000.0
2007-11-29 10:11:00,14.427,14.427,14.29,14.402,400000.0
2007-11-29 10:12:00,14.37,14.37,14.242,14.35,550000.0
2007-11-29 10:13:00,14.254,14.401,14.226,14.401,500000.0
2007-11-29 10:14:00,14.299,14.394,14.255,14.306,550000.0
2007-11-29 10:15:00,14.364,14.401,14.296,14.378,450000.0
2007-11-29 10:16:00,14.321,14.387,14.281,14.286,550000.0
2007-11-29 10:17:00,14.383,14.484,14.324,14.324,500000.0
2007-11-29 10:18:00,14.329,14.419,14.303,14.365,450000.0
2007-11-29 10:19:00,14.381,14.381,14.272,14.28,500000.0
2007-11-29 10:20:00,14.255,14.34,14.227,14.34,350000.0
2007-11-29 10:21:00,14.329,14.383,14.265,14.336,550000.0
2007-11-29 10:22:00,14.236,14.373,14.236,14.275,350000.0
2007-11-29 10:23:00,14.239,14.344,14.219,14.228,400000.0
2007-11-29 10:24:00,14.325,14.34,14.247,14.318,500000.0
2007-11-29 10:25:00,14.352,14.395,14.251,14.251,500000.0
2007-11-29 10:26:00,14.384,14.384,14.255,14.255,400000.0
2007-11-29 10:27:00,14.349,14.433,14.312,14.313,400000.0
2007-11-29 10:28:00,14.341,14.394,14.261,14.33,600000.0
2007-11-29 10:29:00,14.363,14.38,14.243,14.243,350000.0
2007-11-29 10:30:00,14.379,14.391,14.279,14.279,450000.0
2007-11-29 10:31:00,14.232,14.369,14.232,14.304,550000.0
2007-11-29 10:32:00,14.35,14.401,14.279,14.379,650000.0
2007-11-29 10:33:00,14.292,14.401,14.287,14.287,450000.0
2007-11-29 10:34:00,14.347,14.415,14.29,14.394,550000.0
2007-11-29 10:35:00,14.401,14.401,14.245,14.346,400000.0
2007-11-29 10:36:00,14.355,14.355,14.258,14.271,550000.0
2007-11-29 10:37:00,14.258,14.397,14.258,14.353,400000.0
2007-11-29 10:38:00,14.323,14.405,14.319,14.352,400000.0
2007-11-29 10:39:00,14.267,14.381,14.248,14.323,350000.0
2007-11-29 10:40:00,14.29,14.371,14.222,14.33,550000.0
2007-11-29 10:41:00,14.384,14.407,14.32,14.37,350000.0
2007-11-29 10:42:00,14.369,14.433,14.275,14.382,400000.0
2007-11-29 10:43:00,14.343,14.378,14.263,14.378,450000.0
2007-11-29 10:44:00,14.324,14.387,14.261,14.278,350000.0
2007-11-29 10:45:00,14.375,14.397,14.272,14.313,550000.0
2007-11-29 10:46:00,14.24,14.363,14.24,14.363,600000.0
2007-11-29 10:47:00,14.298,14.364,14.266,14.352,400000.0
2007-11-29 10:48:00,14.246,14.38,14.202,14.38,400000.0
2007-11-29 10:49:00,14.389,14.445,14.311,14.414,550000.0
2007-11-29 10:50:00,14.285,14.423,14.285,14.423,450000.0
2007-11-29 10:51:00,14.338,14.414,14.271,14.271,500000.0
2007-11-29 10:52:00,14.374,14.396,14.321,14.332,400000.0
2007-11-29 10:53:00,14.378,14.438,14.292,14.432,350000.0
2007-11-29 10:54:00,14.387,14.449,14.283,14.442,400000.0
2007-11-29 10:55:00,14.369,14.401,14.292,14.334,350000.0
2007-11-29 10:56:00,14.292,14.39,14.252,14.36,450000.0
2007-11-29 10:57:00,14.382,14.429,14.339,14.347,400000.0
2007-11-29 10:58:00,14.333,14.443,14.333,14.399,400000.0
2007-11-29 10:59:00,14.376,14.422,14.334,14.422,350000.0
2007-11-29 11:00:00,14.338,14.431,14.293,14.332,400000.0
2007-11-29 11:01:00,14.401,14.401,14.291,14.322,500000.0
2007-11-29 11:02:00,14.365,14.45,14.333,14.353,500000.0
2007-11-29 11:03:00,14.29,14.409,14.259,14.311,400000.0
2007-11-29 11:04:00,14.44,14.461,14.326,14.421,500000.0
2007-11-29 11:05:00,14.349,14.439,14.31,14.31,450000.0
2007-11-29 11:06:00,14.341,14.427,14.299,14.373,400000.0
2007-11-29 11:07:00,14.405,14.476,14.317,14.317,400000.0
2007-11-29 11:08:00,14.341,14.459,14.278,14.341,500000.0
2007-11-29 11:09:00,14.359,14.424,14.303,14.407,500000.0
2007-11-29 11:10:00,14.289,14.419,14.289,14.357,450000.0
2007-11-29 11:11:00,14.397,14.451,14.351,14.38,500000.0
2007-11-29 11:12:00,14.299,14.429,14.263,14.283,600000.0
2007-11-29 11:13:00,14.389,14.417,14.326,14.37,500000.0
2007-11-29 11:14:00,14.288,14.375,14.234,14.289,400000.0
2007-11-29 11:15:00,14.416,14.421,14.279,14.284,550000.0
2007-11-29 11:16:00,14.294,14.368,14.243,14.243,350000.0
2007-11-29 11:17:00,14.396,14.396,14.259,14.259,250000.0
2007-11-29 11:18:00,14.389,14.398,14.272,14.317,400000.0
2007-11-29 11:19:00,14.35,14.365,14.293,14.293,450000.0
2007-11-29 11:20:00,14.378,14.378,14.293,14.374,500000.0
2007-11-29 11:21:00,14.276,14.425,14.276,14.281,450000.0
2007-11-29 11:22:00,14.386,14.416,14.273,14.316,400000.0
2007-11-29 11:23:00,14.296,14.435,14.296,14.369,400000.0
2007-11-29 11:24:00,14.371,14.371,14.239,14.303,400000.0
2007-11-29 11:25:00,14.277,14.415,14.277,14.383,400000.0
2007-11-29 11:26:00,14.297,14.445,14.297,14.305,550000.0
2007-11-29 11:27:00,14.428,14.428,14.3,14.356,400000.0
2007-11-29 11:28:00,14.327,14.46,14.327,14.409,500000.0
2007-11-29 11:29:00,14.354,14.431,14.303,14.326,550000.0
2007-11-29 11:30:00,14.331,14.401,14.305,14.325,400000.0
2007-11-29 11:31:00,14.34,14.4,14.264,14.379,550000.0
2007-11-29 11:32:00,14.419,14.475,14.342,14.373,650000.0
2007-11-29 11:33:00,14.277,14.377,14.264,14.372,550000.0
2007-11-29 11:34:00,14.34,14.396,14.238,14.378,450000.0
2007-11-29 11:35:00,14.307,14.386,14.297,14.357,350000.0
2007-11-29 11:36:00,14.325,14.443,14.311,14.318,400000.0
2007-11-29 11:37:00,14.316,14.382,14.269,14.382,450000.0
2007-11-29 11:38:00,14.303,14.399,14.282,14.381,400000.0
2007-11-29 11:39:00,14.318,14.402,14.27,14.4,550000.0
2007-11-29 11:40:00,14.405,14.41,14.313,14.313,500000.0
2007-11-29 11:41:00,14.351,14.382,14.258,14.376,400000.0
2007-11-29 11:42:00,14.265,14.405,14.265,14.346,350000.0
2007-11-29 11:43:00,14.384,14.401,14.271,14.318,550000.0
2007-11-29 11:44:00,14.328,14.416,14.269,14.312,400000.0
2007-11-29 11:45:00,14.298,14.359,14.264,14.348,350000.0
2007-11-29 11:46:00,14.407,14.407,14.262,14.28,450000.0
2007-11-29 11:47:00,14.421,14.421,14.287,14.321,400000.0
2007-11-29 11:48:00,14.3,14.361,14.253,14.36,500000.0
2007-11-29 11:49:00,14.386,14.433,14.303,14.368,400000.0
2007-11-29 11:50:00,14.398,14.398,14.271,14.282,350000.0
2007-11-29 11:51:00,14.317,14.381,14.248,14.248,450000.0
2007-11-29 11:52:00,14.306,14.395,14.306,14.395,500000.0
2007-11-29 11:53:00,14.38,14.4,14.271,14.35,500000.0
2007-11-29 11:54:00,14.325,14.387,14.25,14.387,350000.0
2007-11-29 11:55:00,14.352,14.445,14.289,14.289,550000.0
2007-11-29 11:56:00,14.327,14.421,14.276,14.331,400000.0
2007-11-29 11:57:00,14.314,14.406,14.245,14.289,550000.0
2007-11-29 11:58:00,14.4,14.406,14.311,14.347,450000.0
2007-11-29 11:59:00,14.368,14.421,14.274,14.378,550000.0
2007-11-29 12:00:00,14.352,14.444,14.328,14.407,450000.0
2007-11-29 12:01:00,14.307,14.418,14.302,14.324,400000.0
2007-11-29 12:02:00,14.311,14.352,14.276,14.31,450000.0
2007-11-29 12:03:00,14.248,14.388,14.248,14.388,450000.0
2007-11-29 12:04:00,14.368,14.403,14.278,14.278,500000.0
2007-11-29 12:05:00,14.357,14.427,14.262,14.37,400000.0
2007-11-29 12:06:00,14.351,14.402,14.281,14.376,500000.0
2007-11-29 12:07:00,14.263,14.397,14.263,14.277,350000.0
2007-11-29 12:08:00,14.361,14.391,14.252,14.368,550000.0
2007-11-29 12:09:00,14.335,14.443,14.322,14.427,550000.0
2007-11-29 12:10:00,14.413,14.413,14.322,14.388,350000.0
2007-11-29 12:11:00,14.292,14.349,14.253,14.312,350000.0
2007-11-29 12:12:00,14.253,14.368,14.2,14.368,550000.0
2007-11-29 12:13:00,14.419,14.419,14.287,14.406,350000.0
2007-11-29 12:14:00,14.369,14.409,14.308,14.328,350000.0
2007-11-29 12:15:00,14.396,14.427,14.326,14.408,350000.0
2007-11-29 12:16:00,14.341,14.407,14.296,14.362,450000.0
2007-11-29 12:17:00,14.297,14.428,14.271,14.4,450000.0
2007-11-29 12:18:00,14.322,14.433,14.274,14.358,350000.0
2007-11-29 12:19:00,14.303,14.409,14.296,14.331,450000.0
2007-11-29 12:20:00,14.433,14.441,14.346,14.346,350000.0
2007-11-29 12:21:00,14.345,14.443,14.343,14.343,450000.0
2007-11-29 12:22:00,14.344,14.438,14.304,14.365,450000.0
2007-11-29 12:23:00,14.415,14.437,14.325,14.368,550000.0
2007-11-29 12:24:00,14.306,14.39,14.246,14.367,500000.0
2007-11-29 12:25:00,14.398,14.398,14.317,14.317,450000.0
2007-11-29 12:26:00,14.364,14.364,14.291,14.346,250000.0
2007-11-29 12:27:00,14.354,14.414,14.258,14.412,500000.0
2007-11-29 12:28:00,14.322,14.47,14.322,14.345,500000.0
2007-11-29 12:29:00,14.324,14.405,14.273,14.362,450000.0
2007-11-29 12:30:00,14.337,14.41,14.305,14.41,400000.0
2007-11-29 12:31:00,14.422,14.427,14.328,14.36,550000.0
2007-11-29 12:32:00,14.433,14.457,14.327,14.327,400000.0
2007-11-29 12:33:00,14.267,14.386,14.267,14.362,450000.0
2007-11-29 12:34:00,14.324,14.411,14.294,14.411,450000.0
2007-11-29 12:35:00,14.408,14.408,14.314,14.352,500000.0
2007-11-29 12:36:00,14.383,14.42,14.328,14.328,400000.0
2007-11-29 12:37:00,14.376,14.409,14.313,14.373,350000.0
2007-11-29 12:38:00,14.359,14.373,14.312,14.329,400000.0
2007-11-29 12:39:00,14.323,14.437,14.314,14.36,550000.0
2007-11-29 12:40:00,14.295,14.433,14.292,14.305,450000.0
2007-11-29 12:41:00,14.358,14.358,14.244,14.342,450000.0
2007-11-29 12:42:00,14.364,14.386,14.253,14.305,500000.0
2007-11-29 12:43:00,14.398,14.398,14.242,14.242,350000.0
2007-11-29 12:44:00,14.376,14.407,14.29,14.309,400000.0
2007-11-29 12:45:00,14.298,14.357,14.264,14.27,350000.0
2007-11-29 12:46:00,14.352,14.365,14.279,14.364,500000.0
2007-11-29 12:47:00,14.377,14.377,14.252,14.3,350000.0
2007-11-29 12:48:00,14.303,14.342,14.244,14.342,500000.0
2007-11-29 12:49:00,14.279,14.361,14.208,14.292,400000.0
2007-11-29 12:50:00,14.275,14.379,14.257,14.379,450000.0
2007-11-29 12:51:00,14.308,14.415,14.3,14.315,350000.0
2007-11-29 12:52:00,14.346,14.418,14.29,14.305,350000.0
2007-11-29 12:53:00,14.321,14.368,14.321,14.368,400000.0
2007-11-29 12:54:00,14.378,14.392,14.284,14.284,550000.0
2007-11-29 12:55:00,14.325,14.388,14.256,14.256,550000.0
2007-11-29 12:56:00,14.374,14.374,14.236,14.341,500000.0
2007-11-29 12:57:00,14.317,14.369,14.262,14.332,400000.0
2007-11-29 12:58:00,14.314,14.365,14.258,14.289,550000.0
2007-11-29 12:59:00,14.373,14.373,14.258,14.285,350000.0
2007-11-29 13:00:00,14.38,14.38,14.186,14.294,550000.0
2007-11-29 13:01:00,14.334,14.354,14.243,14.326,400000.0
2007-11-29 13:02:00,14.39,14.396,14.297,14.322,500000.0
2007-11-29 13:03:00,14.374,14.374,14.229,14.298,300000.0
2007-11-29 13:04:00,14.232,14.399,14.232,14.338,450000.0
2007-11-29 13:05:00,14.371,14.39,14.25,14.25,550000.0
2007-11-29 13:06:00,14.341,14.384,14.28,14.305,400000.0
2007-11-29 13:07:00,14.327,14.397,14.297,14.397,450000.0
2007-11-29 13:08:00,14.311,14.378,14.244,14.371,350000.0
2007-11-29 13:09:00,14.338,14.362,14.239,14.275,400000.0
2007-11-29 13:10:00,14.237,14.384,14.237,14.356,500000.0
2007-11-29 13:11:00,14.335,14.38,14.281,14.351,400000.0
2007-11-29 13:12:00,14.345,14.368,14.229,14.332,350000.0
2007-11-29 13:13:00,14.283,14.356,14.272,14.325,350000.0
2007-11-29 13:14:00,14.336,14.372,14.279,14.299,400000.0
2007-11-29 13:15:00,14.316,14.316,14.188,14.223,450000.0
2007-11-29 13:16:00,14.348,14.348,14.188,14.287,500000.0
2007-11-29 13:17:00,14.206,14.318,14.186,14.259,400000.0
2007-11-29 13:18:00,14.35,14.35,14.225,14.266,350000.0
2007-11-29 13:19:00,14.283,14.331,14.19,14.331,550000.0
2007-11-29 13:20:00,14.321,14.383,14.232,14.329,550000.0
2007-11-29 13:21:00,14.243,14.311,14.196,14.311,400000.0
2007-11-29 13:22:00,14.334,14.39,14.191,14.235,550000.0
2007-11-29 13:23:00,14.295,14.34,14.247,14.275,450000.0
2007-11-29 13:24:00,14.268,14.321,14.244,14.321,350000.0
2007-11-29 13:25:00,14.195,14.343,14.193,14.32,450000.0
2007-11-29 13:26:00,14.368,14.368,14.251,14.297,400000.0
2007-11-29 13:27:00,14.321,14.348,14.243,14.243,400000.0
2007-11-29 13:28:00,14.328,14.367,14.238,14.238,400000.0
2007-11-29 13:29:00,14.316,14.361,14.23,14.329,400000.0
2007-11-29 13:30:00,14.251,14.336,14.251,14.326,450000.0
2007-11-29 13:31:00,14.227,14.342,14.197,14.342,400000.0
2007-11-29 13:32:00,14.323,14.324,14.243,14.324,400000.0
2007-11-29 13:33:00,14.292,14.357,14.231,14.286,350000.0
2007-11-29 13:34:00,14.314,14.341,14.22,14.22,400000.0
2007-11-29 13:35:00,14.251,14.36,14.22,14.347,350000.0
2007-11-29 13:36:00,14.251,14.357,14.251,14.331,650000.0
2007-11-29 13:37:00,14.256,14.327,14.232,14.24,400000.0
2007-11-29 13:38:00,14.223,14.367,14.223,14.354,350000.0
2007-11-29 13:39:00,14.281,14.378,14.281,14.292,350000.0
2007-11-29 13:40:00,14.365,14.365,14.216,14.341,500000.0
2007-11-29 13:41:00,14.255,14.34,14.235,14.263,400000.0
2007-11-29 13:42:00,14.308,14.393,14.282,14.351,450000.0
2007-11-29 13:43:00,14.343,14.395,14.269,14.338,350000.0
2007-11-29 13:44:00,14.364,14.382,14.235,14.245,500000.0
2007-11-29 13:45:00,14.289,14.386,14.257,14.386,350000.0
2007-11-29 13:46:00,14.291,14.381,14.285,14.329,450000.0
2007-11-29 13:47:00,14.353,14.353,14.246,14.33,400000.0
2007-11-29 13:48:00,14.369,14.369,14.315,14.337,350000.0
2007-11-29 13:49:00,14.283,14.343,14.238,14.238,350000.0
2007-11-29 13:50:00,14.26,14.308,14.204,14.221,550000.0
2007-11-29 13:51:00,14.351,14.381,14.264,14.323,550000.0
2007-11-29 13:52:00,14.335,14.345,14.258,14.258,400000.0
2007-11-29 13:53:00,14.309,14.345,14.211,14.216,350000.0
2007-11-29 13:54:00,14.265,14.366,14.2,14.322,400000.0
2007-11-29 13:55:00,14.361,14.363,14.222,14.222,350000.0
2007-11-29 13:56:00,14.32,14.335,14.26,14.333,350000.0
2007-11-29 13:57:00,14.295,14.325,14.213,14.325,350000.0
2007-11-29 13:58:00,14.312,14.343,14.241,14.287,350000.0
2007-11-29 13:59:00,14.294,14.324,14.216,14.312,350000.0
2007-11-29 14:00:00,14.352,14.352,14.173,14.235,450000.0
2007-11-29 14:01:00,14.346,14.346,14.26,14.34,400000.0
2007-11-29 14:02:00,14.211,14.32,14.211,14.265,400000.0
2007-11-29 14:03:00,14.23,14.319,14.224,14.304,350000.0
2007-11-29 14:04:00,14.29,14.325,14.24,14.269,350000.0
2007-11-29 14:05:00,14.305,14.305,14.163,14.304,400000.0
2007-11-29 14:06:00,14.215,14.298,14.201,14.201,450000.0
2007-11-29 14:07:00,14.271,14.3,14.164,14.3,350000.0
2007-11-29 14:08:00,14.227,14.306,14.183,14.209,550000.0
2007-11-29 14:09:00,14.265,14.307,14.186,14.252,500000.0
2007-11-29 14:10:00,14.289,14.315,14.183,14.183,350000.0
2007-11-29 14:11:00,14.292,14.305,14.193,14.219,500000.0
2007-11-29 14:12:00,14.192,14.248,14.192,14.214,350000.0
2007-11-29 14:13:00,14.252,14.31,14.188,14.224,450000.0
2007-11-29 14:14:00,14.292,14.319,14.186,14.202,400000.0
2007-11-29 14:15:00,14.217,14.286,14.141,14.141,350000.0
2007-11-29 14:16:00,14.273,14.303,14.153,14.283,500000.0
2007-11-29 14:17:00,14.218,14.294,14.182,14.247,400000.0
2007-11-29 14:18:00,14.19,14.287,14.19,14.221,450000.0
2007-11-29 14:19:00,14.282,14.282,14.151,14.238,350000.0
2007-11-29 14:20:00,14.289,14.313,14.204,14.272,500000.0
2007-11-29 14:21:00,14.297,14.297,14.183,14.205,400000.0
2007-11-29 14:22:00,14.227,14.227,14.107,14.203,400000.0
2007-11-29 14:23:00,14.209,14.276,14.153,14.17,450000.0
2007-11-29 14:24:00,14.191,14.213,14.106,14.191,400000.0
2007-11-29 14:25:00,14.117,14.24,14.086,14.086,350000.0
2007-11-29 14:26:00,14.145,14.297,14.145,14.237,500000.0
2007-11-29 14:27:00,14.186,14.244,14.094,14.159,500000.0
2007-11-29 14:28:00,14.226,14.227,14.083,14.149,450000.0
2007-11-29 14:29:00,14.158,14.243,14.156,14.156,550000.0
2007-11-29 14:30:00,14.232,14.28,14.115,14.251,350000.0
2007-11-29 14:31:00,14.242,14.242,14.121,14.163,400000.0
2007-11-29 14:32:00,14.21,14.243,14.162,14.167,500000.0
2007-11-29 14:33:00,14.238,14.248,14.153,14.221,500000.0
2007-11-29 14:34:00,14.251,14.251,14.162,14.223,350000.0
2007-11-29 14:35:00,14.254,14.258,14.147,14.174,400000.0
2007-11-29 14:36:00,14.24,14.249,14.126,14.218,400000.0
2007-11-29 14:37:00,14.203,14.237,14.153,14.237,400000.0
2007-11-29 14:38:00,14.099,14.219,14.09,14.095,350000.0
2007-11-29 14:39:00,14.162,14.241,14.118,14.162,500000.0
2007-11-29 14:40:00,14.219,14.246,14.115,14.138,400000.0
2007-11-29 14:41:00,14.237,14.258,14.174,14.238,350000.0
2007-11-29 14:42:00,14.206,14.206,14.091,14.145,500000.0
2007-11-29 14:43:00,14.203,14.203,14.09,14.198,350000.0
2007-11-29 14:44:00,14.189,14.232,14.098,14.15,400000.0
2007-11-29 14:45:00,14.245,14.248,14.116,14.116,350000.0
2007-11-29 14:46:00,14.199,14.248,14.076,14.248,450000.0
2007-11-29 14:47:00,14.158,14.253,14.158,14.251,550000.0
2007-11-29 14:48:00,14.234,14.259,14.163,14.163,400000.0
2007-11-29 14:49:00,14.16,14.274,14.152,14.231,500000.0
2007-11-29 14:50:00,14.183,14.236,14.124,14.161,400000.0
2007-11-29 14:51:00,14.186,14.303,14.186,14.208,400000.0
2007-11-29 14:52:00,14.249,14.288,14.162,14.26,400000.0
2007-11-29 14:53:00,14.247,14.283,14.138,14.283,450000.0
2007-11-29 14:54:00,14.252,14.252,14.126,14.144,550000.0
2007-11-29 14:55:00,14.233,14.278,14.177,14.221,550000.0
2007-11-29 14:56:00,14.151,14.296,14.151,14.215,450000.0
2007-11-29 14:57:00,14.205,14.255,14.146,14.146,400000.0
2007-11-29 14:58:00,14.235,14.279,14.137,14.137,400000.0
2007-11-29 14:59:00,14.264,14.276,14.205,14.276,350000.0
2007-11-29 15:00:00,14.171,14.267,14.114,14.262,350000.0
2007-11-29 15:01:00,14.16,14.274,14.127,14.198,400000.0
2007-11-29 15:02:00,14.266,14.266,14.166,14.166,350000.0
2007-11-29 15:03:00,14.224,14.242,14.16,14.16,500000.0
2007-11-29 15:04:00,14.197,14.247,14.15,14.15,350000.0
2007-11-29 15:05:00,14.223,14.286,14.182,14.274,450000.0
2007-11-29 15:06:00,14.264,14.274,14.18,14.184,500000.0
2007-11-29 15:07:00,14.243,14.293,14.174,14.213,500000.0
2007-11-29 15:08:00,14.241,14.286,14.165,14.205,350000.0
2007-11-29 15:09:00,14.232,14.289,14.184,14.184,400000.0
2007-11-29 15:10:00,14.194,14.288,14.183,14.198,450000.0
2007-11-29 15:11:00,14.281,14.315,14.18,14.222,550000.0
2007-11-29 15:12:00,14.186,14.295,14.141,14.213,450000.0
2007-11-29 15:13:00,14.24,14.248,14.199,14.234,350000.0
2007-11-29 15:14:00,14.283,14.283,14.123,14.249,400000.0
2007-11-29 15:15:00,14.178,14.27,14.172,14.234,250000.0
2007-11-29 15:16:00,14.158,14.269,14.158,14.223,500000.0
2007-11-29 15:17:00,14.2,14.274,14.151,14.151,400000.0
2007-11-29 15:18:00,14.276,14.276,14.137,14.22,450000.0
2007-11-29 15:19:00,14.258,14.258,14.122,14.207,450000.0
2007-11-29 15:20:00,14.206,14.348,14.154,14.247,550000.0
2007-11-29 15:21:00,14.203,14.267,14.166,14.166,450000.0
2007-11-29 15:22:00,14.248,14.294,14.151,14.196,550000.0
2007-11-29 15:23:00,14.191,14.264,14.184,14.245,400000.0
2007-11-29 15:24:00,14.256,14.3,14.172,14.3,500000.0
2007-11-29 15:25:00,14.194,14.285,14.194,14.278,350000.0
2007-11-29 15:26:00,14.197,14.244,14.124,14.124,350000.0
2007-11-29 15:27:00,14.233,14.235,14.146,14.182,400000.0
2007-11-29 15:28:00,14.211,14.247,14.145,14.247,350000.0
2007-11-29 15:29:00,14.235,14.283,14.206,14.259,500000.0
2007-11-29 15:30:00,14.255,14.261,14.186,14.217,550000.0
2007-11-29 15:31:00,14.151,14.261,14.151,14.232,550000.0
2007-11-29 15:32:00,14.227,14.273,14.137,14.248,550000.0
2007-11-29 15:33:00,14.243,14.249,14.124,14.173,400000.0
2007-11-29 15:34:00,14.198,14.285,14.143,14.257,500000.0
2007-11-29 15:35:00,14.234,14.242,14.123,14.215,600000.0
2007-11-29 15:36:00,14.168,14.237,14.117,14.13,400000.0
2007-11-29 15:37:00,14.103,14.2,14.059,14.096,450000.0
2007-11-29 15:38:00,14.213,14.213,14.108,14.12,400000.0
2007-11-29 15:39:00,14.171,14.264,14.108,14.179,500000.0
2007-11-29 15:40:00,14.139,14.25,14.109,14.185,450000.0
2007-11-29 15:41:00,14.14,14.232,14.138,14.225,450000.0
2007-11-29 15:42:00,14.249,14.265,14.194,14.234,400000.0
2007-11-29 15:43:00,14.164,14.252,14.121,14.23,400000.0
2007-11-29 15:44:00,14.146,14.21,14.112,14.163,400000.0
2007-11-29 15:45:00,14.246,14.267,14.143,14.246,400000.0
2007-11-29 15:46:00,14.223,14.277,14.142,14.18,550000.0
2007-11-29 15:47:00,14.152,14.262,14.131,14.131,350000.0
2007-11-29 15:48:00,14.213,14.269,14.13,14.263,450000.0
2007-11-29 15:49:00,14.208,14.246,14.155,14.235,400000.0
2007-11-29 15:50:00,14.187,14.239,14.152,14.152,350000.0
2007-11-29 15:51:00,14.282,14.282,14.159,14.276,450000.0
2007-11-29 15:52:00,14.185,14.255,14.168,14.179,350000.0
2007-11-29 15:53:00,14.211,14.28,14.211,14.28,350000.0
2007-11-29 15:54:00,14.207,14.3,14.163,14.266,350000.0
2007-11-29 15:55:00,14.262,14.266,14.157,14.265,400000.0
2007-11-29 15:56:00,14.266,14.29,14.171,14.219,1000000.0
2007-11-29 15:57:00,14.316,14.316,14.256,14.302,350000.0
2007-11-29 15:58:00,14.192,14.336,14.192,14.251,350000.0
2007-11-29 15:59:00,14.184,14.275,14.184,14.272,350000.0
2007-11-29 16:00:00,14.228,14.296,14.162,14.263,450000.0
2007-11-29 16:01:00,14.303,14.303,14.171,14.187,350000.0
2007-11-29 16:02:00,14.259,14.292,14.188,14.276,450000.0
2007-11-29 16:03:00,14.202,14.281,14.202,14.206,350000.0
2007-11-29 16:04:00,14.261,14.261,14.123,14.183,350000.0
2007-11-29 16:05:00,14.15,14.252,14.085,14.252,400000.0
2007-11-29 16:06:00,14.155,14.272,14.117,14.117,400000.0
2007-11-29 16:07:00,14.237,14.249,14.102,14.162,450000.0
2007-11-29 16:08:00,14.203,14.22,14.091,14.211,550000.0
2007-11-29 16:09:00,14.223,14.223,14.093,14.165,350000.0
2007-11-29 16:10:00,14.172,14.23,14.118,14.192,350000.0
2007-11-29 16:11:00,14.184,14.184,14.092,14.158,400000.0
2007-11-29 16:12:00,14.151,14.24,14.118,14.175,550000.0
2007-11-29 16:13:00,14.137,14.244,14.12,14.199,400000.0
2007-11-29 16:14:00,14.124,14.194,14.095,14.179,350000.0
2007-11-29 16:15:00,14.176,14.197,14.052,14.197,450000.0
2007-11-29 16:16:00,14.219,14.219,14.108,14.204,350000.0
2007-11-29 16:17:00,14.218,14.23,14.106,14.141,500000.0
2007-11-29 16:18:00,14.214,14.249,14.136,14.15,350000.0
2007-11-29 16:19:00,14.131,14.206,14.131,14.144,550000.0
2007-11-29 16:20:00,14.104,14.19,14.085,14.137,350000.0
2007-11-29 16:21:00,14.223,14.223,14.119,14.208,400000.0
2007-11-29 16:22:00,14.089,14.19,14.033,14.19,400000.0
2007-11-29 16:23:00,14.182,14.182,14.044,14.054,550000.0
2007-11-29 16:24:00,14.1,14.144,13.999,14.125,450000.0
2007-11-29 16:25:00,14.13,14.153,14.016,14.153,400000.0
2007-11-29 16:26:00,14.159,14.198,14.096,14.096,450000.0
2007-11-29 16:27:00,14.06,14.187,14.06,14.092,500000.0
2007-11-29 16:28:00,14.154,14.217,14.044,14.144,500000.0
2007-11-29 16:29:00,14.099,14.181,14.08,14.119,450000.0
2007-11-29 16:30:00,14.109,14.179,14.043,14.072,500000.0
2007-11-29 16:31:00,14.128,14.128,14.014,14.044,350000.0
2007-11-29 16:32:00,14.177,14.177,14.07,14.07,500000.0
2007-11-29 16:33:00,14.146,14.174,14.012,14.157,400000.0
2007-11-29 16:34:00,14.077,14.131,13.996,14.0,400000.0
2007-11-29 16:35:00,14.091,14.121,14.005,14.09,550000.0
2007-11-29 16:36:00,14.075,14.204,14.064,14.109,500000.0
2007-11-29 16:37:00,14.029,14.147,14.029,14.071,350000.0
2007-11-29 16:38:00,14.061,14.195,14.061,14.195,450000.0
2007-11-29 16:39:00,14.076,14.207,14.068,14.207,450000.0
2007-11-29 16:40:00,14.218,14.224,14.092,14.111,550000.0
2007-11-29 16:41:00,14.154,14.197,14.073,14.176,350000.0
2007-11-29 16:42:00,14.068,14.153,14.067,14.153,350000.0
2007-11-29 16:43:00,14.078,14.188,14.078,14.188,350000.0
2007-11-29 16:44:00,14.177,14.251,14.109,14.126,400000.0
2007-11-29 16:45:00,14.226,14.226,14.109,14.121,400000.0
2007-11-29 16:46:00,14.215,14.234,14.088,14.193,500000.0
2007-11-29 16:47:00,14.11,14.197,14.082,14.179,350000.0
2007-11-29 16:48:00,14.154,14.182,14.057,14.154,350000.0
2007-11-29 16:49:00,14.106,14.176,14.037,14.037,400000.0
2007-11-29 16:50:00,14.137,14.155,14.034,14.155,500000.0
2007-11-29 16:51:00,14.091,14.168,14.047,14.137,400000.0
2007-11-29 16:52:00,14.166,14.188,14.046,14.08,400000.0
2007-11-29 16:53:00,14.087,14.185,14.051,14.166,500000.0
2007-11-29 16:54:00,14.078,14.239,14.063,14.063,550000.0
2007-11-29 16:55:00,14.187,14.239,14.073,14.188,550000.0
2007-11-29 16:56:00,14.089,14.22,14.07,14.124,550000.0
2007-11-29 16:57:00,14.143,14.223,14.089,14.223,400000.0
2007-11-29 16:58:00,14.09,14.16,14.019,14.058,550000.0
2007-11-29 16:59:00,14.073,14.198,14.056,14.106,350000.0
2007-11-29 17:00:00,14.032,14.162,14.032,14.157,450000.0
2007-11-29 17:01:00,14.084,14.163,14.037,14.148,350000.0
2007-11-29 17:02:00,14.05,14.174,14.036,14.14,550000.0
2007-11-29 17:03:00,14.151,14.202,14.061,14.182,550000.0
2007-11-29 17:04:00,14.113,14.19,14.052,14.19,500000.0
2007-11-29 17:05:00,14.072,14.14,14.026,14.14,550000.0
2007-11-29 17:06:00,14.051,14.166,14.028,14.119,350000.0
2007-11-29 17:07:00,14.135,14.149,14.023,14.12,350000.0
2007-11-29 17:08:00,14.077,14.193,14.05,14.157,450000.0
2007-11-29 17:09:00,14.126,14.126,14.025,14.105,500000.0
2007-11-29 17:10:00,14.157,14.157,14.042,14.143,500000.0
2007-11-29 17:11:00,14.155,14.155,14.003,14.054,350000.0
2007-11-29 17:12:00,14.009,14.134,13.999,14.05,350000.0
2007-11-29 17:13:00,14.112,14.162,14.033,14.109,350000.0
2007-11-29 17:14:00,14.117,14.182,14.046,14.182,500000.0
2007-11-29 17:15:00,14.044,14.148,14.022,14.128,450000.0
2007-11-29 17:16:00,14.079,14.194,14.053,14.194,350000.0
2007-11-29 17:17:00,14.171,14.171,14.067,14.152,350000.0
2007-11-29 17:18:00,14.167,14.195,14.049,14.178,550000.0
2007-11-29 17:19:00,14.117,14.204,14.071,14.115,400000.0
2007-11-29 17:20:00,14.062,14.178,14.062,14.173,400000.0
2007-11-29 17:21:00,14.124,14.197,14.072,14.072,500000.0
2007-11-29 17:22:00,14.16,14.212,14.035,14.212,500000.0
2007-11-29 17:23:00,14.191,14.226,14.106,14.115,400000.0
2007-11-29 17:24:00,14.136,14.16,14.096,14.113,400000.0
2007-11-29 17:25:00,14.184,14.192,14.096,14.141,350000.0
2007-11-29 17:26:00,14.188,14.259,14.136,14.15,450000.0
2007-11-29 17:27:00,14.228,14.228,14.086,14.186,450000.0
2007-11-29 17:28:00,14.137,14.222,14.126,14.222,450000.0
2007-11-29 17:29:00,14.192,14.232,14.105,14.201,500000.0
2007-11-29 17:30:00,14.196,14.204,14.085,14.196,500000.0
2007-11-29 17:31:00,14.097,14.215,14.097,14.177,450000.0
2007-11-29 17:32:00,14.17,14.219,14.111,14.219,500000.0
2007-11-29 17:33:00,14.217,14.217,14.094,14.202,500000.0
2007-11-29 17:34:00,14.132,14.218,14.069,14.214,450000.0
2007-11-29 17:35:00,14.187,14.207,14.141,14.19,350000.0
2007-11-29 17:36:00,14.215,14.215,14.064,14.084,350000.0
2007-11-29 17:37:00,14.195,14.222,14.16,14.213,300000.0
2007-11-29 17:38:00,14.215,14.243,14.101,14.129,500000.0
2007-11-29 17:39:00,14.107,14.158,14.107,14.107,550000.0
2007-11-29 17:40:00,14.217,14.217,14.069,14.072,400000.0
2007-11-29 17:41:00,14.171,14.216,14.102,14.142,550000.0
2007-11-29 17:42:00,14.097,14.209,14.097,14.151,400000.0
2007-11-29 17:43:00,14.198,14.23,14.118,14.187,400000.0
2007-11-29 17:44:00,14.218,14.25,14.115,14.243,400000.0
2007-11-29 17:45:00,14.244,14.244,14.148,14.166,400000.0
2007-11-29 17:46:00,14.24,14.24,14.112,14.14,550000.0
2007-11-29 17:47:00,14.135,14.209,14.073,14.115,450000.0
2007-11-29 17:48:00,14.105,14.217,14.094,14.217,350000.0
2007-11-29 17:49:00,14.108,14.196,14.072,14.117,350000.0
2007-11-29 17:50:00,14.201,14.222,14.091,14.129,600000.0
2007-11-29 17:51:00,14.213,14.213,14.105,14.131,500000.0
2007-11-29 17:52:00,14.114,14.238,14.111,14.144,500000.0
2007-11-29 17:53:00,14.171,14.175,14.098,14.135,350000.0
2007-11-29 17:54:00,14.163,14.217,14.076,14.138,450000.0
2007-11-29 17:55:00,14.069,14.169,14.068,14.081,450000.0
2007-11-29 17:56:00,14.167,14.239,14.116,14.121,550000.0
2007-11-29 17:57:00,14.18,14.19,14.089,14.089,450000.0
2007-11-29 17:58:00,14.111,14.226,14.111,14.226,350000.0
2007-11-29 17:59:00,14.19,14.202,14.072,14.202,550000.0
2007-11-29 18:00:00,14.236,14.236,14.103,14.152,450000.0
2007-11-29 18:01:00,14.167,14.202,14.104,14.129,400000.0
2007-11-29 18:02:00,14.201,14.239,14.119,14.119,450000.0
2007-11-29 18:03:00,14.255,14.255,14.144,14.165,450000.0
2007-11-29 18:04:00,14.191,14.191,14.05,14.124,450000.0
2007-11-29 18:05:00,14.136,14.141,14.073,14.121,250000.0
2007-11-29 18:06:00,14.215,14.224,14.119,14.148,400000.0
2007-11-29 18:07:00,14.173,14.25,14.118,14.24,400000.0
2007-11-29 18:08:00,14.212,14.221,14.106,14.106,350000.0
2007-11-29 18:09:00,14.148,14.202,14.146,14.149,350000.0
2007-11-29 18:10:00,14.082,14.195,14.069,14.1,400000.0
2007-11-29 18:11:00,14.169,14.25,14.124,14.241,450000.0
2007-11-29 18:12:00,14.194,14.254,14.169,14.169,400000.0
2007-11-29 18:13:00,14.104,14.22,14.096,14.135,350000.0
2007-11-29 18:14:00,14.209,14.26,14.178,14.203,450000.0
2007-11-29 18:15:00,14.153,14.223,14.13,14.159,350000.0
2007-11-29 18:16:00,14.154,14.235,14.119,14.139,350000.0
2007-11-29 18:17:00,14.158,14.24,14.115,14.223,500000.0
2007-11-29 18:18:00,14.151,14.246,14.129,14.207,500000.0
2007-11-29 18:19:00,14.102,14.252,14.102,14.156,350000.0
2007-11-29 18:20:00,14.153,14.315,14.144,14.29,400000.0
2007-11-29 18:21:00,14.291,14.339,14.177,14.177,350000.0
2007-11-29 18:22:00,14.233,14.278,14.159,14.159,400000.0
2007-11-29 18:23:00,14.208,14.301,14.166,14.271,350000.0
2007-11-29 18:24:00,14.319,14.319,14.216,14.258,450000.0
2007-11-29 18:25:00,14.186,14.3,14.177,14.3,350000.0
2007-11-29 18:26:00,14.287,14.287,14.13,14.176,500000.0
2007-11-29 18:27:00,14.297,14.297,14.117,14.282,350000.0
2007-11-29 18:28:00,14.167,14.284,14.163,14.253,250000.0
2007-11-29 18:29:00,14.294,14.294,14.12,14.256,500000.0
2007-11-29 18:30:00,14.299,14.299,14.192,14.258,500000.0
2007-11-29 18:31:00,14.272,14.319,14.163,14.319,350000.0
2007-11-29 18:32:00,14.22,14.311,14.22,14.269,350000.0
2007-11-29 18:33:00,14.196,14.344,14.196,14.227,350000.0
2007-11-29 18:34:00,14.314,14.314,14.197,14.225,350000.0
2007-11-29 18:35:00,14.288,14.298,14.175,14.224,400000.0
2007-11-29 18:36:00,14.26,14.298,14.164,14.189,450000.0
2007-11-29 18:37:00,14.144,14.279,14.144,14.279,550000.0
2007-11-29 18:38:00,14.313,14.324,14.218,14.25,500000.0
2007-11-29 18:39:00,14.312,14.322,14.204,14.282,400000.0
2007-11-29 18:40:00,14.235,14.29,14.182,14.281,450000.0
2007-11-29 18:41:00,14.284,14.301,14.189,14.189,450000.0
2007-11-29 18:42:00,14.19,14.311,14.19,14.276,350000.0
2007-11-29 18:43:00,14.281,14.318,14.192,14.268,400000.0
2007-11-29 18:44:00,14.227,14.291,14.227,14.279,250000.0
2007-11-29 18:45:00,14.29,14.29,14.21,14.252,350000.0
2007-11-29 18:46:00,14.189,14.321,14.189,14.259,450000.0
2007-11-29 18:47:00,14.24,14.24,14.114,14.219,350000.0
2007-11-29 18:48:00,14.247,14.286,14.136,14.238,350000.0
2007-11-29 18:49:00,14.285,14.285,14.174,14.22,400000.0
2007-11-29 18:50:00,14.257,14.278,14.188,14.188,350000.0
2007-11-29 18:51:00,14.247,14.283,14.186,14.269,400000.0
2007-11-29 18:52:00,14.241,14.282,14.156,14.205,350000.0
2007-11-29 18:53:00,14.217,14.273,14.123,14.273,400000.0
2007-11-29 18:54:00,14.234,14.257,14.178,14.239,450000.0
2007-11-29 18:55:00,14.282,14.282,14.169,14.266,400000.0
2007-11-29 18:56:00,14.186,14.227,14.14,14.14,500000.0
2007-11-29 18:57:00,14.202,14.249,14.149,14.231,450000.0
2007-11-29 18:58:00,14.243,14.264,14.133,14.187,500000.0
2007-11-29 18:59:00,14.233,14.233,14.132,14.18,350000.0
2007-11-29 19:00:00,14.19,14.262,14.134,14.134,350000.0
2007-11-29 19:01:00,14.158,14.219,14.121,14.219,400000.0
2007-11-29 19:02:00,14.154,14.247,14.09,14.177,500000.0
2007-11-29 19:03:00,14.214,14.276,14.138,14.234,500000.0
2007-11-29 19:04:00,14.195,14.252,14.092,14.194,550000.0
2007-11-29 19:05:00,14.233,14.243,14.149,14.229,400000.0
2007-11-29 19:06:00,14.111,14.262,14.111,14.136,350000.0
2007-11-29 19:07:00,14.194,14.225,14.101,14.101,300000.0
2007-11-29 19:08:00,14.159,14.238,14.14,14.14,450000.0
2007-11-29 19:09:00,14.253,14.253,14.165,14.173,350000.0
2007-11-29 19:10:00,14.24,14.24,14.125,14.14,550000.0
2007-11-29 19:11:00,14.163,14.209,14.129,14.129,450000.0
2007-11-29 19:12:00,14.195,14.25,14.11,14.25,500000.0
2007-11-29 19:13:00,14.24,14.248,14.112,14.248,400000.0
2007-11-29 19:14:00,14.223,14.241,14.148,14.241,350000.0
2007-11-29 19:15:00,14.169,14.236,14.146,14.231,500000.0
2007-11-29 19:16:00,14.095,14.192,14.093,14.192,400000.0
2007-11-29 19:17:00,14.202,14.297,14.127,14.127,400000.0
2007-11-29 19:18:00,14.149,14.212,14.113,14.128,500000.0
2007-11-29 19:19:00,14.205,14.27,14.161,14.184,450000.0
2007-11-29 19:20:00,14.157,14.264,14.118,14.197,500000.0
2007-11-29 19:21:00,14.212,14.243,14.124,14.169,500000.0
2007-11-29 19:22:00,14.253,14.253,14.151,14.199,450000.0
2007-11-29 19:23:00,14.224,14.224,14.116,14.177,350000.0
2007-11-29 19:24:00,14.237,14.247,14.134,14.161,350000.0
2007-11-29 19:25:00,14.208,14.24,14.093,14.093,400000.0
2007-11-29 19:26:00,14.207,14.207,14.153,14.153,400000.0
2007-11-29 19:27:00,14.205,14.225,14.139,14.139,350000.0
2007-11-29 19:28:00,14.162,14.207,14.129,14.177,400000.0
2007-11-29 19:29:00,14.098,14.208,14.068,14.097,350000.0
2007-11-29 19:30:00,14.26,14.26,14.119,14.206,400000.0
2007-11-29 19:31:00,14.118,14.239,14.097,14.097,500000.0
2007-11-29 19:32:00,14.193,14.242,14.128,14.188,550000.0
2007-11-29 19:33:00,14.249,14.257,14.131,14.131,400000.0
2007-11-29 19:34:00,14.146,14.222,14.122,14.212,550000.0
2007-11-29 19:35:00,14.221,14.241,14.124,14.196,450000.0
2007-11-29 19:36:00,14.217,14.266,14.14,14.234,300000.0
2007-11-29 19:37:00,14.262,14.262,14.105,14.155,450000.0
2007-11-29 19:38:00,14.132,14.271,14.132,14.177,500000.0
2007-11-29 19:39:00,14.239,14.255,14.136,14.189,350000.0
2007-11-29 19:40:00,14.118,14.199,14.093,14.106,400000.0
2007-11-29 19:41:00,14.182,14.249,14.083,14.083,550000.0
2007-11-29 19:42:00,14.15,14.245,14.123,14.207,350000.0
2007-11-29 19:43:00,14.138,14.268,14.104,14.104,500000.0
2007-11-29 19:44:00,14.208,14.209,14.116,14.187,500000.0
2007-11-29 19:45:00,14.126,14.359,14.126,14.213,400000.0
2007-11-29 19:46:00,14.206,14.283,14.175,14.248,350000.0
2007-11-29 19:47:00,14.122,14.252,14.122,14.232,500000.0
2007-11-29 19:48:00,14.147,14.239,14.147,14.204,400000.0
2007-11-29 19:49:00,14.219,14.232,14.117,14.226,400000.0
2007-11-29 19:50:00,14.142,14.254,14.116,14.166,550000.0
2007-11-29 19:51:00,14.154,14.24,14.098,14.098,450000.0
2007-11-29 19:52:00,14.195,14.214,14.145,14.154,350000.0
2007-11-29 19:53:00,14.259,14.303,14.145,14.145,400000.0
2007-11-29 19:54:00,14.144,14.233,14.144,14.217,250000.0
2007-11-29 19:55:00,14.248,14.275,14.162,14.234,450000.0
2007-11-29 19:56:00,14.219,14.261,14.118,14.118,550000.0
2007-11-29 19:57:00,14.123,14.26,14.123,14.255,450000.0
2007-11-29 19:58:00,14.123,14.25,14.123,14.144,350000.0
2007-11-29 19:59:00,14.248,14.254,14.154,14.244,550000.0
2007-11-29 20:00:00,14.198,14.224,14.071,14.116,700000.0
2007-11-29 20:01:00,14.255,14.255,14.102,14.216,400000.0
2007-11-29 20:02:00,14.176,14.221,14.123,14.201,300000.0
2007-11-29 20:03:00,14.21,14.264,14.128,14.264,350000.0
2007-11-29 20:04:00,14.214,14.214,14.112,14.209,350000.0
2007-11-29 20:05:00,14.191,14.233,14.111,14.187,550000.0
2007-11-29 20:06:00,14.168,14.255,14.152,14.152,400000.0
2007-11-29 20:07:00,14.143,14.22,14.127,14.214,350000.0
2007-11-29 20:08:00,14.17,14.255,14.113,14.217,500000.0
2007-11-29 20:09:00,14.171,14.26,14.13,14.193,700000.0
2007-11-29 20:10:00,14.253,14.253,14.146,14.196,500000.0
2007-11-29 20:11:00,14.211,14.254,14.128,14.161,450000.0
2007-11-29 20:12:00,14.204,14.23,14.102,14.154,500000.0
2007-11-29 20:13:00,14.128,14.189,14.121,14.188,350000.0
2007-11-29 20:14:00,14.229,14.269,14.111,14.166,400000.0
2007-11-29 20:15:00,14.243,14.256,14.142,14.233,350000.0
2007-11-29 20:16:00,14.202,14.26,14.146,14.241,550000.0
2007-11-29 20:17:00,14.084,14.246,14.084,14.154,400000.0
2007-11-29 20:18:00,14.147,14.216,14.058,14.112,550000.0
2007-11-29 20:19:00,14.078,14.214,14.078,14.198,500000.0
2007-11-29 20:20:00,14.235,14.235,14.124,14.195,350000.0
2007-11-29 20:21:00,14.153,14.207,14.124,14.124,350000.0
2007-11-29 20:22:00,14.219,14.219,14.074,14.09,400000.0
2007-11-29 20:23:00,14.222,14.261,14.119,14.119,400000.0
2007-11-29 20:24:00,14.142,14.206,14.098,14.203,350000.0
2007-11-29 20:25:00,14.244,14.244,14.104,14.207,450000.0
2007-11-29 20:26:00,14.139,14.242,14.101,14.235,300000.0
2007-11-29 20:27:00,14.156,14.234,14.085,14.232,400000.0
2007-11-29 20:28:00,14.127,14.245,14.117,14.167,400000.0
2007-11-29 20:29:00,14.23,14.238,14.082,14.196,400000.0
2007-11-29 20:30:00,14.133,14.232,14.133,14.207,400000.0
2007-11-29 20:31:00,14.189,14.22,14.099,14.135,400000.0
2007-11-29 20:32:00,14.162,14.197,14.123,14.181,350000.0
2007-11-29 20:33:00,14.238,14.238,14.121,14.174,300000.0
2007-11-29 20:34:00,14.223,14.227,14.144,14.149,350000.0
2007-11-29 20:35:00,14.146,14.25,14.12,14.161,400000.0
2007-11-29 20:36:00,14.172,14.227,14.1,14.13,400000.0
2007-11-29 20:37:00,14.214,14.214,14.107,14.199,250000.0
2007-11-29 20:38:00,14.134,14.227,14.116,14.222,350000.0
2007-11-29 20:39:00,14.236,14.267,14.124,14.124,400000.0
2007-11-29 20:40:00,14.239,14.239,14.091,14.091,350000.0
2007-11-29 20:41:00,14.216,14.216,14.085,14.095,550000.0
2007-11-29 20:42:00,14.181,14.237,14.095,14.095,300000.0
2007-11-29 20:43:00,14.152,14.244,14.152,14.183,200000.0
2007-11-29 20:44:00,14.19,14.19,14.106,14.143,300000.0
2007-11-29 20:45:00,14.147,14.214,14.093,14.134,250000.0
2007-11-29 20:46:00,14.145,14.16,14.084,14.159,250000.0
2007-11-29 20:47:00,14.164,14.205,14.054,14.179,300000.0
2007-11-29 20:48:00,14.178,14.193,14.085,14.193,350000.0
2007-11-29 20:49:00,14.107,14.148,14.064,14.144,350000.0
2007-11-29 20:50:00,14.084,14.143,14.084,14.111,300000.0
2007-11-29 20:51:00,14.139,14.18,14.068,14.08,400000.0
2007-11-29 20:52:00,14.2,14.2,14.092,14.093,250000.0
2007-11-29 20:53:00,14.173,14.196,14.054,14.159,350000.0
2007-11-29 20:54:00,14.142,14.193,14.142,14.173,250000.0
2007-11-29 20:55:00,14.066,14.177,14.066,14.177,300000.0
2007-11-29 20:56:00,14.18,14.18,14.021,14.145,400000.0
2007-11-29 20:57:00,14.207,14.207,14.15,14.18,350000.0
2007-11-29 20:58:00,14.166,14.207,14.076,14.088,550000.0
2007-11-29 20:59:00,14.133,14.183,14.049,14.161,450000.0
2007-11-29 21:00:00,14.149,14.193,14.054,14.193,350000.0
2007-11-29 21:01:00,14.09,14.091,14.09,14.091,100000.0
2007-11-29 21:02:00,14.16,14.16,14.062,14.062,300000.0
2007-11-29 21:03:00,14.213,14.216,14.102,14.161,400000.0
2007-11-29 21:04:00,14.069,14.196,14.069,14.196,150000.0
2007-11-29 21:05:00,14.079,14.18,14.079,14.08,200000.0
2007-11-29 21:06:00,14.158,14.158,14.158,14.158,50000.0
2007-11-29 21:07:00,14.15,14.178,14.074,14.101,500000.0
2007-11-29 21:08:00,14.084,14.084,14.084,14.084,50000.0
2007-11-29 21:09:00,14.176,14.176,14.047,14.047,400000.0
2007-11-29 21:10:00,14.132,14.199,14.107,14.198,400000.0
2007-11-29 21:11:00,14.141,14.141,14.051,14.1,200000.0
2007-11-29 21:12:00,14.068,14.183,14.068,14.096,250000.0
2007-11-29 21:13:00,14.13,14.203,14.104,14.156,350000.0
2007-11-29 21:14:00,14.123,14.222,14.081,14.117,350000.0
2007-11-29 21:15:00,14.122,14.206,14.122,14.157,300000.0
2007-11-29 21:16:00,14.12,14.172,14.113,14.131,250000.0
2007-11-29 21:17:00,14.158,14.19,14.145,14.17,300000.0
2007-11-29 21:18:00,14.124,14.214,14.097,14.097,450000.0
2007-11-29 21:19:00,14.184,14.184,14.04,14.04,400000.0
2007-11-29 21:20:00,14.048,14.173,14.048,14.103,400000.0
2007-11-29 21:21:00,14.196,14.196,14.101,14.11,200000.0
2007-11-29 21:22:00,14.132,14.132,14.033,14.033,100000.0
2007-11-29 21:23:00,14.129,14.174,14.076,14.151,250000.0
2007-11-29 21:24:00,14.07,14.173,14.07,14.084,200000.0
2007-11-29 21:25:00,14.019,14.148,14.001,14.136,400000.0
2007-11-29 21:26:00,14.184,14.184,14.081,14.083,350000.0
2007-11-29 21:27:00,14.085,14.09,14.085,14.09,100000.0
2007-11-29 21:28:00,14.069,14.219,14.069,14.199,500000.0
2007-11-29 21:29:00,14.182,14.241,14.109,14.109,550000.0
2007-11-29 21:30:00,14.209,14.209,14.059,14.207,300000.0
2007-11-29 21:31:00,14.098,14.246,14.083,14.083,550000.0
2007-11-29 21:33:00,14.161,14.193,14.051,14.051,250000.0
2007-11-29 21:34:00,14.081,14.132,14.077,14.132,350000.0
2007-11-29 21:35:00,14.052,14.183,14.043,14.149,400000.0
2007-11-29 21:36:00,14.181,14.181,14.117,14.117,100000.0
2007-11-29 21:37:00,14.219,14.219,14.125,14.125,200000.0
2007-11-29 21:38:00,14.109,14.168,14.097,14.131,350000.0
2007-11-29 21:39:00,14.219,14.219,14.025,14.084,500000.0
2007-11-29 21:40:00,14.092,14.155,14.092,14.155,100000.0
2007-11-29 21:41:00,14.143,14.2,14.091,14.137,350000.0
2007-11-29 21:42:00,14.131,14.186,14.095,14.169,250000.0
2007-11-29 21:43:00,14.179,14.179,14.058,14.063,200000.0
2007-11-29 21:44:00,14.202,14.202,14.073,14.075,150000.0
2007-11-29 21:45:00,14.159,14.202,14.091,14.198,300000.0
2007-11-29 21:46:00,14.109,14.196,14.109,14.174,200000.0
2007-11-29 21:47:00,14.207,14.207,14.091,14.137,300000.0
2007-11-29 21:48:00,14.159,14.229,14.112,14.223,350000.0
2007-11-29 21:49:00,14.169,14.169,14.161,14.161,150000.0
2007-11-29 21:50:00,14.215,14.215,14.093,14.181,350000.0
2007-11-29 21:51:00,14.112,14.169,14.085,14.131,450000.0
2007-11-29 21:53:00,14.164,14.164,14.144,14.144,100000.0
2007-11-29 21:54:00,14.179,14.187,14.086,14.187,350000.0
2007-11-29 21:55:00,14.183,14.213,14.166,14.168,200000.0
2007-11-29 21:56:00,14.189,14.236,14.081,14.216,350000.0
2007-11-29 21:57:00,14.203,14.203,14.154,14.154,100000.0
2007-11-29 21:58:00,14.114,14.191,14.114,14.178,400000.0
2007-11-29 21:59:00,14.194,14.249,14.137,14.18,400000.0
2007-11-29 22:00:00,14.131,14.18,14.11,14.18,150000.0
2007-11-29 22:01:00,14.195,14.195,14.057,14.057,250000.0
2007-11-29 22:02:00,14.169,14.205,14.169,14.17,150000.0
2007-11-29 22:04:00,14.163,14.163,14.132,14.132,100000.0
2007-11-29 22:05:00,14.206,14.206,14.059,14.068,450000.0
2007-11-29 22:07:00,14.141,14.168,14.138,14.168,150000.0
2007-11-29 22:08:00,14.094,14.191,14.094,14.163,150000.0
2007-11-29 22:09:00,14.135,14.135,14.124,14.124,100000.0
2007-11-29 22:10:00,14.204,14.204,14.136,14.136,200000.0
2007-11-29 22:11:00,14.2,14.2,14.134,14.139,300000.0
2007-11-29 22:12:00,14.119,14.119,14.119,14.119,100000.0
2007-11-29 22:14:00,14.129,14.129,14.08,14.08,100000.0
2007-11-29 22:15:00,14.176,14.176,14.112,14.118,150000.0
2007-11-29 22:16:00,14.106,14.106,14.097,14.097,150000.0
2007-11-29 22:17:00,14.099,14.115,14.099,14.115,100000.0
2007-11-29 22:18:00,14.118,14.12,14.09,14.09,150000.0
2007-11-29 22:19:00,14.13,14.13,14.058,14.119,350000.0
2007-11-29 22:20:00,14.111,14.211,14.093,14.117,400000.0
2007-11-29 22:21:00,14.171,14.171,14.168,14.168,100000.0
2007-11-29 22:22:00,14.134,14.134,14.134,14.134,50000.0
2007-11-29 22:23:00,14.124,14.124,14.106,14.106,100000.0
2007-11-29 22:25:00,14.184,14.184,14.078,14.15,450000.0
2007-11-29 22:29:00,14.189,14.189,14.083,14.155,450000.0
2007-11-29 22:30:00,14.196,14.206,14.082,14.113,350000.0
2007-11-29 22:31:00,14.189,14.189,14.083,14.155,450000.0
2007-11-29 22:32:00,14.186,14.196,14.14,14.14,200000.0
2007-11-29 22:35:00,14.124,14.145,14.124,14.145,100000.0
2007-11-29 22:36:00,14.23,14.23,14.192,14.216,150000.0
2007-11-29 22:37:00,14.211,14.246,14.143,14.192,350000.0
2007-11-29 22:39:00,14.174,14.215,14.158,14.215,250000.0
2007-11-29 22:40:00,14.211,14.211,14.154,14.195,350000.0
2007-11-29 22:42:00,14.189,14.189,14.083,14.155,450000.0
2007-11-29 22:44:00,14.223,14.223,14.093,14.22,350000.0
2007-11-29 22:45:00,14.165,14.221,14.102,14.221,400000.0
2007-11-29 22:46:00,14.183,14.237,14.126,14.209,350000.0
2007-11-29 22:47:00,14.214,14.214,14.151,14.151,100000.0
2007-11-29 22:48:00,14.212,14.212,14.113,14.113,100000.0
2007-11-29 22:49:00,14.206,14.235,14.127,14.127,400000.0
2007-11-29 22:50:00,14.199,14.199,14.116,14.116,150000.0
2007-11-29 22:51:00,14.156,14.174,14.08,14.08,250000.0
2007-11-29 22:52:00,14.121,14.234,14.121,14.148,300000.0
2007-11-29 22:53:00,14.164,14.205,14.12,14.12,400000.0
2007-11-29 22:54:00,14.142,14.216,14.102,14.153,400000.0
2007-11-29 22:55:00,14.161,14.161,14.108,14.121,300000.0
2007-11-29 22:56:00,14.186,14.234,14.141,14.202,400000.0
2007-11-29 22:57:00,14.2,14.2,14.071,14.071,200000.0
2007-11-29 22:58:00,14.147,14.202,14.122,14.126,250000.0
2007-11-29 22:59:00,14.194,14.194,14.089,14.109,350000.0
2007-11-29 23:00:00,14.151,14.198,14.151,14.198,100000.0
2007-11-29 23:01:00,14.101,14.208,14.101,14.189,150000.0
2007-11-29 23:02:00,14.199,14.199,14.098,14.122,150000.0
2007-11-29 23:03:00,14.09,14.192,14.09,14.156,200000.0
2007-11-29 23:04:00,14.093,14.22,14.093,14.186,350000.0
2007-11-29 23:05:00,14.166,14.168,14.079,14.102,400000.0
2007-11-29 23:06:00,14.153,14.153,14.124,14.124,150000.0
2007-11-29 23:07:00,14.113,14.168,14.112,14.112,150000.0
2007-11-29 23:08:00,14.13,14.186,14.079,14.108,400000.0
2007-11-29 23:10:00,14.089,14.18,14.089,14.152,300000.0
2007-11-29 23:11:00,14.115,14.221,14.115,14.182,300000.0
2007-11-29 23:12:00,14.151,14.151,14.06,14.09,300000.0
2007-11-29 23:14:00,14.154,14.154,14.048,14.12,450000.0
2007-11-29 23:15:00,14.053,14.159,14.053,14.159,100000.0
2007-11-29 23:16:00,14.149,14.149,14.043,14.115,450000.0
2007-11-29 23:18:00,14.154,14.154,14.048,14.12,450000.0
2007-11-29 23:20:00,14.158,14.163,14.048,14.163,350000.0
2007-11-29 23:24:00,14.074,14.144,14.054,14.054,200000.0
2007-11-29 23:25:00,14.135,14.135,14.08,14.08,100000.0
2007-11-29 23:26:00,14.059,14.167,14.059,14.167,200000.0
2007-11-29 23:27:00,14.075,14.168,14.075,14.168,100000.0
2007-11-29 23:30:00,14.139,14.139,14.033,14.105,450000.0
2007-11-29 23:34:00,14.074,14.174,14.074,14.08,400000.0
2007-11-29 23:35:00,14.048,14.166,14.048,14.086,300000.0
2007-11-29 23:36:00,14.118,14.118,14.014,14.113,400000.0
2007-11-29 23:37:00,14.138,14.138,14.038,14.103,200000.0
2007-11-29 23:39:00,14.075,14.175,14.054,14.095,550000.0
2007-11-29 23:40:00,14.109,14.165,14.109,14.11,200000.0
2007-11-29 23:42:00,14.087,14.087,14.021,14.023,200000.0
2007-11-29 23:43:00,14.081,14.121,14.002,14.071,300000.0
2007-11-29 23:44:00,14.122,14.122,14.052,14.052,100000.0
2007-11-29 23:45:00,14.014,14.126,13.991,14.126,200000.0
2007-11-29 23:46:00,14.065,14.13,14.049,14.108,400000.0
2007-11-29 23:47:00,14.11,14.125,14.081,14.09,300000.0
2007-11-29 23:48:00,14.055,14.131,14.028,14.028,200000.0
2007-11-29 23:49:00,14.096,14.096,14.096,14.096,50000.0
2007-11-29 23:50:00,14.094,14.094,14.019,14.019,100000.0
2007-11-29 23:51:00,14.022,14.089,14.022,14.086,200000.0
2007-11-29 23:53:00,14.13,14.13,14.0,14.075,400000.0
2007-11-29 23:54:00,14.011,14.104,14.011,14.104,300000.0
2007-11-29 23:56:00,14.09,14.109,14.085,14.085,200000.0
2007-11-29 23:57:00,14.01,14.134,14.01,14.134,250000.0
2007-11-29 23:58:00,14.06,14.111,13.968,14.053,500000.0
2007-11-29 23:59:00,14.073,14.125,14.073,14.125,100000.0
2007-11-30 00:00:00,14.129,14.129,14.009,14.122,350000.0
2007-11-30 00:01:00,14.1,14.108,13.969,14.068,450000.0
2007-11-30 00:03:00,14.094,14.094,13.988,14.06,450000.0
2007-11-30 00:05:00,14.023,14.127,13.998,14.127,450000.0
2007-11-30 00:07:00,14.024,14.024,14.024,14.024,100000.0
2007-11-30 00:08:00,14.089,14.089,13.983,14.055,450000.0
2007-11-30 00:09:00,14.094,14.149,14.011,14.011,400000.0
2007-11-30 00:10:00,14.1,14.104,13.996,14.066,450000.0
2007-11-30 00:11:00,14.119,14.119,14.119,14.119,50000.0
2007-11-30 00:12:00,14.139,14.139,14.033,14.105,450000.0
2007-11-30 00:13:00,14.109,14.109,14.003,14.058,200000.0
2007-11-30 00:14:00,14.106,14.106,14.024,14.024,100000.0
2007-11-30 00:15:00,14.164,14.164,14.046,14.124,450000.0
2007-11-30 00:17:00,14.099,14.099,13.993,14.065,450000.0
2007-11-30 00:20:00,14.109,14.109,14.003,14.075,450000.0
2007-11-30 00:21:00,14.024,14.091,14.024,14.091,100000.0
2007-11-30 00:22:00,14.094,14.094,14.003,14.003,250000.0
2007-11-30 00:26:00,14.116,14.134,14.022,14.089,450000.0
2007-11-30 00:30:00,14.109,14.109,14.003,14.075,450000.0
2007-11-30 00:40:00,14.144,14.144,14.067,14.067,150000.0
2007-11-30 00:43:00,14.129,14.129,14.023,14.095,450000.0
2007-11-30 00:47:00,14.048,14.139,14.048,14.048,200000.0
2007-11-30 00:50:00,14.109,14.109,14.003,14.075,450000.0
2007-11-30 00:51:00,14.061,14.061,14.008,14.008,100000.0
2007-11-30 01:00:00,14.042,14.147,14.042,14.147,150000.0
2007-11-30 01:01:00,14.108,14.181,14.071,14.071,150000.0
2007-11-30 01:02:00,14.051,14.138,14.051,14.138,200000.0
2007-11-30 01:03:00,14.073,14.073,14.053,14.053,100000.0
2007-11-30 01:04:00,14.05,14.152,14.05,14.152,150000.0
2007-11-30 01:05:00,14.1,14.147,14.1,14.147,100000.0
2007-11-30 01:06:00,14.129,14.129,14.038,14.038,100000.0
2007-11-30 01:07:00,14.081,14.123,14.022,14.116,500000.0
2007-11-30 01:08:00,14.034,14.129,14.014,14.052,550000.0
2007-11-30 01:09:00,14.029,14.119,14.021,14.087,500000.0
2007-11-30 01:10:00,14.093,14.112,14.003,14.024,450000.0
2007-11-30 01:11:00,14.052,14.121,13.994,13.994,350000.0
2007-11-30 01:12:00,14.126,14.132,14.055,14.132,150000.0
2007-11-30 01:13:00,14.108,14.136,14.004,14.119,300000.0
2007-11-30 01:14:00,14.046,14.162,14.044,14.149,450000.0
2007-11-30 01:15:00,14.056,14.152,14.019,14.141,500000.0
2007-11-30 01:16:00,14.022,14.13,14.002,14.002,300000.0
2007-11-30 01:17:00,14.041,14.066,14.038,14.038,200000.0
2007-11-30 01:20:00,14.142,14.146,14.056,14.089,400000.0
2007-11-30 01:22:00,14.129,14.129,14.023,14.095,450000.0
2007-11-30 01:23:00,14.024,14.155,14.024,14.061,300000.0
2007-11-30 01:24:00,14.068,14.105,14.007,14.105,150000.0
2007-11-30 01:25:00,14.103,14.103,14.066,14.066,100000.0
2007-11-30 01:26:00,14.081,14.081,13.977,14.024,400000.0
2007-11-30 01:27:00,14.089,14.089,13.983,14.055,450000.0
2007-11-30 01:30:00,14.089,14.089,13.983,14.055,450000.0
2007-11-30 01:32:00,14.083,14.083,14.083,14.083,100000.0
2007-11-30 01:33:00,14.083,14.083,14.053,14.053,100000.0
2007-11-30 01:35:00,14.02,14.136,14.006,14.12,500000.0
2007-11-30 01:36:00,14.085,14.087,13.986,14.058,500000.0
2007-11-30 01:37:00,14.037,14.095,14.037,14.095,100000.0
2007-11-30 01:38:00,14.03,14.139,14.025,14.109,300000.0
2007-11-30 01:39:00,14.135,14.135,14.046,14.049,400000.0
2007-11-30 01:40:00,14.026,14.026,14.023,14.023,100000.0
2007-11-30 01:41:00,14.057,14.129,14.02,14.129,250000.0
2007-11-30 01:42:00,14.034,14.113,13.952,14.002,500000.0
2007-11-30 01:43:00,14.13,14.15,14.084,14.143,300000.0
2007-11-30 01:44:00,14.125,14.141,14.034,14.135,400000.0
2007-11-30 01:45:00,14.034,14.126,14.034,14.126,100000.0
2007-11-30 01:46:00,14.046,14.134,14.046,14.134,250000.0
2007-11-30 01:47:00,14.101,14.144,14.024,14.139,450000.0
2007-11-30 01:50:00,14.003,14.094,14.003,14.094,100000.0
2007-11-30 01:51:00,14.104,14.104,14.013,14.013,100000.0
2007-11-30 01:53:00,14.139,14.139,14.033,14.105,450000.0
2007-11-30 01:55:00,14.037,14.125,13.983,14.125,500000.0
2007-11-30 01:56:00,14.05,14.143,14.05,14.143,150000.0
2007-11-30 01:57:00,14.111,14.142,14.111,14.142,100000.0
2007-11-30 01:59:00,14.135,14.135,14.008,14.107,350000.0
2007-11-30 02:00:00,14.106,14.106,13.985,14.062,450000.0
2007-11-30 02:01:00,14.098,14.142,14.098,14.119,200000.0
2007-11-30 02:02:00,14.135,14.156,14.041,14.106,450000.0
2007-11-30 02:03:00,14.126,14.129,14.079,14.079,200000.0
2007-11-30 02:04:00,14.07,14.07,14.07,14.07,50000.0
2007-11-30 02:05:00,14.079,14.177,14.079,14.177,150000.0
2007-11-30 02:06:00,14.061,14.132,14.061,14.115,500000.0
2007-11-30 02:08:00,14.111,14.159,14.111,14.159,150000.0
2007-11-30 02:09:00,14.112,14.139,14.03,14.088,550000.0
2007-11-30 02:10:00,14.152,14.152,14.109,14.109,200000.0
2007-11-30 02:18:00,14.168,14.168,14.142,14.144,150000.0
2007-11-30 02:19:00,14.076,14.165,14.046,14.165,400000.0
2007-11-30 02:22:00,14.145,14.147,14.047,14.117,450000.0
2007-11-30 02:25:00,14.123,14.123,14.023,14.066,500000.0
2007-11-30 02:26:00,14.159,14.167,14.059,14.059,250000.0
2007-11-30 02:27:00,14.169,14.169,14.054,14.054,100000.0
2007-11-30 02:28:00,14.099,14.204,14.099,14.157,300000.0
2007-11-30 02:29:00,14.075,14.163,14.038,14.096,500000.0
2007-11-30 02:30:00,14.179,14.179,14.048,14.067,300000.0
2007-11-30 02:31:00,14.176,14.197,14.101,14.197,500000.0
2007-11-30 02:32:00,14.101,14.176,14.101,14.176,300000.0
2007-11-30 02:33:00,14.091,14.168,14.06,14.126,550000.0
2007-11-30 02:34:00,14.207,14.213,14.101,14.213,550000.0
2007-11-30 02:35:00,14.134,14.191,14.023,14.14,400000.0
2007-11-30 02:36:00,14.106,14.184,14.069,14.069,250000.0
2007-11-30 02:40:00,14.159,14.164,14.056,14.125,450000.0
2007-11-30 02:42:00,14.134,14.143,14.103,14.103,150000.0
2007-11-30 02:43:00,14.114,14.177,14.114,14.169,250000.0
2007-11-30 02:44:00,14.183,14.189,14.183,14.189,100000.0
2007-11-30 02:45:00,14.195,14.195,14.151,14.151,100000.0
2007-11-30 02:47:00,14.112,14.166,14.049,14.049,150000.0
2007-11-30 02:48:00,14.131,14.154,14.084,14.084,200000.0
2007-11-30 02:49:00,14.137,14.161,14.033,14.161,650000.0
2007-11-30 02:50:00,14.132,14.18,14.08,14.167,400000.0
2007-11-30 02:51:00,14.09,14.243,14.09,14.174,400000.0
2007-11-30 02:52:00,14.139,14.189,14.115,14.115,250000.0
2007-11-30 02:53:00,14.068,14.068,14.068,14.068,50000.0
2007-11-30 02:54:00,14.164,14.164,14.102,14.102,400000.0
2007-11-30 02:55:00,14.077,14.215,14.077,14.188,200000.0
2007-11-30 02:56:00,14.048,14.142,14.046,14.098,600000.0
2007-11-30 02:57:00,14.153,14.153,14.153,14.153,50000.0
2007-11-30 02:58:00,14.153,14.19,14.153,14.19,150000.0
2007-11-30 02:59:00,14.152,14.191,14.058,14.153,700000.0
2007-11-30 03:00:00,14.197,14.201,14.062,14.155,400000.0
2007-11-30 03:01:00,14.081,14.122,14.081,14.115,150000.0
2007-11-30 03:02:00,14.201,14.214,14.114,14.117,450000.0
2007-11-30 03:03:00,14.111,14.111,14.049,14.071,200000.0
2007-11-30 03:04:00,14.037,14.13,14.037,14.124,300000.0
2007-11-30 03:05:00,14.087,14.087,14.087,14.087,50000.0
2007-11-30 03:07:00,14.11,14.115,14.11,14.115,100000.0
2007-11-30 03:08:00,14.094,14.202,14.094,14.192,200000.0
2007-11-30 03:09:00,14.123,14.211,14.071,14.165,600000.0
2007-11-30 03:10:00,14.157,14.157,14.075,14.075,100000.0
2007-11-30 03:11:00,14.207,14.212,14.177,14.177,150000.0
2007-11-30 03:12:00,14.192,14.193,14.154,14.193,150000.0
2007-11-30 03:13:00,14.07,14.124,14.07,14.124,100000.0
2007-11-30 03:14:00,14.139,14.215,14.139,14.17,150000.0
2007-11-30 03:15:00,14.109,14.232,14.109,14.181,200000.0
2007-11-30 03:16:00,14.093,14.222,14.093,14.222,200000.0
2007-11-30 03:17:00,14.077,14.173,14.051,14.159,200000.0
2007-11-30 03:18:00,14.122,14.202,14.117,14.117,200000.0
2007-11-30 03:19:00,14.118,14.199,14.078,14.199,550000.0
2007-11-30 03:20:00,14.158,14.158,14.063,14.063,100000.0
2007-11-30 03:21:00,14.133,14.133,14.133,14.133,100000.0
2007-11-30 03:23:00,14.176,14.179,14.176,14.179,200000.0
2007-11-30 03:25:00,14.18,14.197,14.084,14.15,450000.0
2007-11-30 03:27:00,14.111,14.168,14.092,14.168,150000.0
2007-11-30 03:28:00,14.065,14.065,14.064,14.064,100000.0
2007-11-30 03:29:00,14.11,14.212,14.11,14.199,200000.0
2007-11-30 03:30:00,14.214,14.214,14.115,14.116,200000.0
2007-11-30 03:31:00,14.211,14.211,14.145,14.191,150000.0
2007-11-30 03:32:00,14.083,14.21,14.083,14.21,150000.0
2007-11-30 03:33:00,14.201,14.201,14.096,14.096,150000.0
2007-11-30 03:34:00,14.157,14.157,14.157,14.157,50000.0
2007-11-30 03:36:00,14.184,14.184,14.184,14.184,100000.0
2007-11-30 03:37:00,14.174,14.174,14.174,14.174,50000.0
2007-11-30 03:38:00,14.184,14.184,14.069,14.145,450000.0
2007-11-30 03:40:00,14.121,14.193,14.121,14.193,100000.0
2007-11-30 03:41:00,14.212,14.212,14.119,14.142,150000.0
2007-11-30 03:43:00,14.202,14.202,14.126,14.172,150000.0
2007-11-30 03:45:00,14.189,14.189,14.083,14.155,450000.0
2007-11-30 03:47:00,14.194,14.194,14.088,14.16,450000.0
2007-11-30 03:49:00,14.07,14.217,14.022,14.217,600000.0
2007-11-30 03:50:00,14.124,14.127,14.124,14.127,100000.0
2007-11-30 03:51:00,14.12,14.222,14.12,14.222,150000.0
2007-11-30 03:52:00,14.218,14.218,14.218,14.218,50000.0
2007-11-30 03:55:00,14.193,14.195,14.193,14.195,150000.0
2007-11-30 03:56:00,14.189,14.189,14.189,14.189,50000.0
2007-11-30 03:57:00,14.165,14.165,14.165,14.165,50000.0
2007-11-30 03:58:00,14.148,14.203,14.148,14.189,200000.0
2007-11-30 03:59:00,14.165,14.228,14.128,14.128,250000.0
2007-11-30 04:00:00,14.203,14.203,14.198,14.198,150000.0
2007-11-30 04:01:00,14.206,14.206,14.194,14.194,100000.0
2007-11-30 04:02:00,14.151,14.204,14.151,14.171,250000.0
2007-11-30 04:03:00,14.214,14.214,14.108,14.18,450000.0
2007-11-30 04:04:00,14.199,14.199,14.165,14.165,300000.0
2007-11-30 04:05:00,14.199,14.199,14.093,14.165,450000.0
2007-11-30 04:06:00,14.164,14.164,14.164,14.164,50000.0
2007-11-30 04:07:00,14.189,14.189,14.189,14.189,50000.0
2007-11-30 04:10:00,14.108,14.217,14.051,14.148,500000.0
2007-11-30 04:11:00,14.15,14.151,14.083,14.083,200000.0
2007-11-30 04:12:00,14.172,14.18,14.072,14.088,400000.0
2007-11-30 04:13:00,14.201,14.213,14.092,14.191,300000.0
2007-11-30 04:14:00,14.203,14.203,14.127,14.127,150000.0
2007-11-30 04:15:00,14.082,14.168,14.082,14.168,100000.0
2007-11-30 04:16:00,14.184,14.184,14.184,14.184,50000.0
2007-11-30 04:17:00,14.102,14.102,14.083,14.083,100000.0
2007-11-30 04:19:00,14.162,14.162,14.073,14.073,250000.0
2007-11-30 04:20:00,14.062,14.179,14.062,14.173,250000.0
2007-11-30 04:21:00,14.079,14.182,14.079,14.182,500000.0
2007-11-30 04:23:00,14.179,14.179,14.073,14.145,450000.0
2007-11-30 04:25:00,14.172,14.172,14.055,14.132,450000.0
2007-11-30 04:29:00,14.175,14.175,14.129,14.129,250000.0
2007-11-30 04:30:00,14.162,14.164,14.143,14.16,200000.0
2007-11-30 04:32:00,14.17,14.174,14.066,14.136,750000.0
2007-11-30 04:33:00,14.155,14.196,14.049,14.196,250000.0
2007-11-30 04:36:00,14.179,14.179,14.073,14.145,450000.0
2007-11-30 04:37:00,14.057,14.148,14.057,14.134,400000.0
2007-11-30 04:40:00,14.162,14.173,14.063,14.135,450000.0
2007-11-30 04:43:00,14.094,14.203,14.094,14.203,150000.0
2007-11-30 04:45:00,14.179,14.179,14.073,14.145,450000.0
2007-11-30 04:47:00,14.222,14.232,14.104,14.104,200000.0
2007-11-30 04:48:00,14.148,14.194,14.148,14.194,100000.0
2007-11-30 04:49:00,14.193,14.196,14.078,14.196,350000.0
2007-11-30 04:50:00,14.157,14.17,14.157,14.17,100000.0
2007-11-30 04:51:00,14.171,14.193,14.104,14.181,200000.0
2007-11-30 04:53:00,14.21,14.21,14.083,14.162,400000.0
2007-11-30 04:55:00,14.115,14.217,14.115,14.217,150000.0
2007-11-30 04:56:00,14.222,14.222,14.222,14.222,100000.0
2007-11-30 04:57:00,14.227,14.227,14.125,14.125,100000.0
2007-11-30 04:58:00,14.181,14.226,14.181,14.226,100000.0
2007-11-30 05:00:00,14.165,14.186,14.165,14.186,150000.0
2007-11-30 05:01:00,14.124,14.209,14.093,14.184,400000.0
2007-11-30 05:02:00,14.166,14.166,14.088,14.118,250000.0
2007-11-30 05:03:00,14.056,14.141,14.056,14.122,200000.0
2007-11-30 05:05:00,14.187,14.187,14.109,14.109,100000.0
2007-11-30 05:06:00,14.189,14.189,14.083,14.155,500000.0
2007-11-30 05:07:00,14.107,14.207,14.098,14.098,400000.0
2007-11-30 05:08:00,14.18,14.198,14.07,14.178,550000.0
2007-11-30 05:09:00,14.149,14.177,14.091,14.096,250000.0
2007-11-30 05:10:00,14.185,14.191,14.089,14.154,450000.0
2007-11-30 05:11:00,14.084,14.169,14.084,14.118,400000.0
2007-11-30 05:13:00,14.179,14.179,14.073,14.145,450000.0
2007-11-30 05:20:00,14.129,14.141,14.129,14.141,100000.0
2007-11-30 05:21:00,14.107,14.219,14.089,14.219,450000.0
2007-11-30 05:27:00,14.128,14.128,14.117,14.117,100000.0
2007-11-30 05:30:00,14.169,14.169,14.063,14.135,450000.0
2007-11-30 05:35:00,14.181,14.209,14.109,14.209,250000.0
2007-11-30 05:37:00,14.174,14.19,14.064,14.175,650000.0
2007-11-30 05:38:00,14.075,14.164,14.061,14.061,150000.0
2007-11-30 05:39:00,14.202,14.202,14.071,14.123,550000.0
2007-11-30 05:40:00,14.068,14.144,14.05,14.101,300000.0
2007-11-30 05:42:00,14.204,14.204,14.114,14.136,200000.0
2007-11-30 05:44:00,14.153,14.153,14.06,14.118,300000.0
2007-11-30 05:46:00,14.108,14.192,14.074,14.108,300000.0
2007-11-30 05:50:00,14.053,14.125,14.053,14.125,100000.0
2007-11-30 05:51:00,14.179,14.179,14.073,14.073,150000.0
2007-11-30 05:54:00,14.163,14.163,14.047,14.125,450000.0
2007-11-30 05:56:00,14.189,14.189,14.096,14.181,150000.0
2007-11-30 05:58:00,14.097,14.256,14.097,14.174,350000.0
2007-11-30 05:59:00,14.159,14.159,14.07,14.07,100000.0
2007-11-30 06:00:00,14.055,14.204,14.055,14.19,500000.0
2007-11-30 06:01:00,14.089,14.111,14.089,14.111,150000.0
2007-11-30 06:02:00,14.065,14.179,14.036,14.177,450000.0
2007-11-30 06:03:00,14.176,14.176,14.048,14.097,300000.0
2007-11-30 06:04:00,14.045,14.094,14.045,14.094,100000.0
2007-11-30 06:05:00,14.135,14.204,14.087,14.149,400000.0
2007-11-30 06:06:00,14.092,14.178,14.03,14.123,650000.0
2007-11-30 06:07:00,14.057,14.169,14.02,14.026,600000.0
2007-11-30 06:09:00,14.082,14.104,14.082,14.104,150000.0
2007-11-30 06:10:00,14.147,14.165,14.055,14.123,450000.0
2007-11-30 06:14:00,14.181,14.181,14.067,14.181,600000.0
2007-11-30 06:15:00,14.087,14.087,14.087,14.087,50000.0
2007-11-30 06:20:00,14.16,14.211,14.072,14.126,500000.0
2007-11-30 06:24:00,14.064,14.172,14.064,14.172,100000.0
2007-11-30 06:26:00,14.191,14.191,14.191,14.191,150000.0
2007-11-30 06:28:00,14.11,14.19,14.076,14.125,300000.0
2007-11-30 06:29:00,14.058,14.179,14.048,14.126,250000.0
2007-11-30 06:30:00,14.119,14.223,14.093,14.13,600000.0
2007-11-30 06:32:00,14.073,14.128,14.068,14.128,200000.0
2007-11-30 06:33:00,14.182,14.212,14.08,14.08,400000.0
2007-11-30 06:34:00,14.159,14.159,14.075,14.075,100000.0
2007-11-30 06:35:00,14.101,14.208,14.077,14.174,250000.0
2007-11-30 06:36:00,14.065,14.185,14.065,14.072,350000.0
2007-11-30 06:37:00,14.114,14.114,14.114,14.114,50000.0
2007-11-30 06:38:00,14.216,14.235,14.138,14.138,600000.0
2007-11-30 06:39:00,14.119,14.209,14.079,14.079,450000.0
2007-11-30 06:40:00,14.086,14.199,14.069,14.123,350000.0
2007-11-30 06:42:00,14.094,14.192,14.069,14.097,350000.0
2007-11-30 06:43:00,14.179,14.179,14.073,14.145,450000.0
2007-11-30 06:44:00,14.189,14.189,14.138,14.189,350000.0
2007-11-30 06:45:00,14.099,14.213,14.099,14.213,350000.0
2007-11-30 06:47:00,14.139,14.249,14.081,14.127,300000.0
2007-11-30 06:48:00,14.087,14.149,14.087,14.123,250000.0
2007-11-30 06:49:00,14.182,14.193,14.118,14.124,400000.0
2007-11-30 06:50:00,14.087,14.183,14.087,14.183,300000.0
2007-11-30 06:51:00,14.103,14.216,14.087,14.183,300000.0
2007-11-30 06:52:00,14.19,14.216,14.071,14.071,300000.0
2007-11-30 06:53:00,14.196,14.221,14.107,14.113,350000.0
2007-11-30 06:54:00,14.186,14.186,14.107,14.144,200000.0
2007-11-30 06:56:00,14.083,14.163,14.083,14.163,100000.0
2007-11-30 06:57:00,14.224,14.224,14.224,14.224,50000.0
2007-11-30 06:59:00,14.098,14.187,14.094,14.164,400000.0
2007-11-30 07:00:00,14.106,14.219,14.103,14.142,500000.0
2007-11-30 07:02:00,14.15,14.175,14.072,14.088,300000.0
2007-11-30 07:03:00,14.189,14.189,14.083,14.155,450000.0
2007-11-30 07:04:00,14.104,14.186,14.104,14.155,150000.0
2007-11-30 07:06:00,14.231,14.258,14.118,14.118,300000.0
2007-11-30 07:07:00,14.142,14.222,14.095,14.222,300000.0
2007-11-30 07:08:00,14.194,14.209,14.082,14.134,550000.0
2007-11-30 07:09:00,14.147,14.191,14.058,14.134,500000.0
2007-11-30 07:10:00,14.067,14.155,14.049,14.151,350000.0
2007-11-30 07:11:00,14.129,14.248,14.095,14.124,600000.0
2007-11-30 07:12:00,14.21,14.215,14.101,14.132,300000.0
2007-11-30 07:13:00,14.027,14.17,14.027,14.17,350000.0
2007-11-30 07:14:00,14.112,14.177,14.077,14.177,450000.0
2007-11-30 07:15:00,14.156,14.215,14.087,14.198,250000.0
2007-11-30 07:17:00,14.201,14.222,14.09,14.14,400000.0
2007-11-30 07:18:00,14.069,14.129,14.069,14.129,100000.0
2007-11-30 07:20:00,14.175,14.216,14.077,14.158,350000.0
2007-11-30 07:21:00,14.141,14.242,14.1,14.129,350000.0
2007-11-30 07:22:00,14.102,14.206,14.101,14.158,350000.0
2007-11-30 07:23:00,14.218,14.218,14.167,14.167,100000.0
2007-11-30 07:24:00,14.173,14.173,14.138,14.138,150000.0
2007-11-30 07:25:00,14.097,14.189,14.077,14.189,400000.0
2007-11-30 07:26:00,14.135,14.211,14.12,14.151,350000.0
2007-11-30 07:27:00,14.218,14.218,14.096,14.208,350000.0
2007-11-30 07:28:00,14.101,14.174,14.057,14.134,450000.0
2007-11-30 07:29:00,14.083,14.19,14.053,14.19,400000.0
2007-11-30 07:30:00,14.16,14.248,14.097,14.144,550000.0
2007-11-30 07:31:00,14.209,14.209,14.105,14.143,300000.0
2007-11-30 07:32:00,14.208,14.244,14.098,14.1,350000.0
2007-11-30 07:33:00,14.14,14.165,14.087,14.156,400000.0
2007-11-30 07:34:00,14.171,14.195,14.108,14.186,350000.0
2007-11-30 07:35:00,14.186,14.186,14.078,14.186,350000.0
2007-11-30 07:36:00,14.098,14.167,14.098,14.167,150000.0
2007-11-30 07:37:00,14.105,14.182,14.088,14.182,350000.0
2007-11-30 07:38:00,14.186,14.186,14.107,14.176,400000.0
2007-11-30 07:39:00,14.213,14.213,14.089,14.213,400000.0
2007-11-30 07:40:00,14.153,14.191,14.118,14.191,350000.0
2007-11-30 07:41:00,14.145,14.192,14.068,14.073,550000.0
2007-11-30 07:42:00,14.15,14.273,14.11,14.135,550000.0
2007-11-30 07:43:00,14.191,14.247,14.135,14.139,450000.0
2007-11-30 07:44:00,14.172,14.237,14.129,14.237,350000.0
2007-11-30 07:45:00,14.14,14.231,14.094,14.123,400000.0
2007-11-30 07:46:00,14.128,14.256,14.128,14.177,400000.0
2007-11-30 07:47:00,14.118,14.223,14.104,14.106,350000.0
2007-11-30 07:48:00,14.105,14.168,14.07,14.07,250000.0
2007-11-30 07:49:00,14.17,14.227,14.111,14.129,350000.0
2007-11-30 07:50:00,14.209,14.209,14.096,14.142,450000.0
2007-11-30 07:51:00,14.078,14.182,14.052,14.162,450000.0
2007-11-30 07:52:00,14.193,14.257,14.13,14.195,450000.0
2007-11-30 07:53:00,14.158,14.242,14.11,14.166,450000.0
2007-11-30 07:54:00,14.172,14.186,14.072,14.109,400000.0
2007-11-30 07:55:00,14.099,14.208,14.094,14.208,500000.0
2007-11-30 07:56:00,14.107,14.196,14.087,14.196,450000.0
2007-11-30 07:58:00,14.087,14.236,14.087,14.16,350000.0
2007-11-30 07:59:00,14.231,14.238,14.123,14.152,450000.0
2007-11-30 08:00:00,14.083,14.226,14.083,14.153,500000.0
2007-11-30 08:01:00,14.23,14.23,14.17,14.17,300000.0
2007-11-30 08:02:00,14.043,14.207,14.043,14.207,400000.0
2007-11-30 08:03:00,14.209,14.209,14.108,14.144,250000.0
2007-11-30 08:04:00,14.201,14.225,14.109,14.127,450000.0
2007-11-30 08:05:00,14.228,14.228,14.134,14.194,450000.0
2007-11-30 08:06:00,14.173,14.222,14.093,14.093,250000.0
2007-11-30 08:07:00,14.171,14.205,14.096,14.178,500000.0
2007-11-30 08:08:00,14.132,14.211,14.108,14.209,500000.0
2007-11-30 08:09:00,14.124,14.205,14.049,14.205,550000.0
2007-11-30 08:10:00,14.16,14.223,14.141,14.168,350000.0
2007-11-30 08:11:00,14.179,14.24,14.156,14.217,400000.0
2007-11-30 08:12:00,14.136,14.236,14.117,14.236,550000.0
2007-11-30 08:13:00,14.204,14.204,14.053,14.159,400000.0
2007-11-30 08:14:00,14.193,14.225,14.08,14.197,450000.0
2007-11-30 08:15:00,14.196,14.226,14.138,14.205,550000.0
2007-11-30 08:16:00,14.189,14.224,14.113,14.211,400000.0
2007-11-30 08:17:00,14.161,14.221,14.086,14.168,400000.0
2007-11-30 08:18:00,14.172,14.217,14.072,14.139,500000.0
2007-11-30 08:19:00,14.127,14.132,14.032,14.052,400000.0
2007-11-30 08:20:00,14.095,14.218,14.094,14.166,400000.0
2007-11-30 08:21:00,14.138,14.166,14.064,14.153,400000.0
2007-11-30 08:22:00,14.154,14.17,14.037,14.037,550000.0
2007-11-30 08:23:00,14.035,14.158,14.018,14.018,400000.0
2007-11-30 08:24:00,14.079,14.162,14.038,14.162,400000.0
2007-11-30 08:25:00,14.157,14.166,14.073,14.138,350000.0
2007-11-30 08:26:00,14.106,14.144,14.046,14.135,400000.0
2007-11-30 08:27:00,14.16,14.187,14.082,14.082,400000.0
2007-11-30 08:28:00,14.063,14.145,14.02,14.114,550000.0
2007-11-30 08:29:00,14.033,14.169,14.033,14.063,400000.0
2007-11-30 08:30:00,14.079,14.166,14.02,14.038,400000.0
2007-11-30 08:31:00,14.122,14.173,14.043,14.043,400000.0
2007-11-30 08:32:00,14.136,14.136,14.042,14.072,250000.0
2007-11-30 08:33:00,14.126,14.154,14.011,14.111,550000.0
2007-11-30 08:34:00,14.027,14.138,14.01,14.138,400000.0
2007-11-30 08:35:00,14.108,14.134,14.022,14.104,550000.0
2007-11-30 08:36:00,14.161,14.186,14.029,14.113,350000.0
2007-11-30 08:37:00,14.034,14.135,14.007,14.111,400000.0
2007-11-30 08:38:00,14.084,14.123,14.025,14.054,350000.0
2007-11-30 08:39:00,14.055,14.117,13.999,14.101,350000.0
2007-11-30 08:40:00,14.149,14.149,14.014,14.113,350000.0
2007-11-30 08:41:00,14.08,14.143,14.019,14.029,350000.0
2007-11-30 08:42:00,14.144,14.144,14.035,14.108,350000.0
2007-11-30 08:43:00,14.106,14.141,14.078,14.141,350000.0
2007-11-30 08:44:00,14.059,14.139,14.028,14.088,350000.0
2007-11-30 08:45:00,14.117,14.168,14.073,14.109,550000.0
2007-11-30 08:46:00,14.036,14.162,14.036,14.065,250000.0
2007-11-30 08:47:00,14.161,14.174,14.081,14.081,350000.0
2007-11-30 08:48:00,14.188,14.188,14.075,14.078,500000.0
2007-11-30 08:49:00,14.156,14.156,14.057,14.133,550000.0
2007-11-30 08:50:00,14.08,14.146,14.063,14.108,350000.0
2007-11-30 08:51:00,14.08,14.161,14.071,14.131,400000.0
2007-11-30 08:52:00,14.023,14.161,14.023,14.16,250000.0
2007-11-30 08:53:00,14.064,14.156,14.029,14.126,400000.0
2007-11-30 08:54:00,14.083,14.159,14.051,14.051,350000.0
2007-11-30 08:55:00,14.146,14.189,14.054,14.104,450000.0
2007-11-30 08:56:00,14.136,14.163,14.052,14.163,350000.0
2007-11-30 08:57:00,14.121,14.159,14.029,14.159,300000.0
2007-11-30 08:58:00,14.103,14.135,14.034,14.059,500000.0
2007-11-30 08:59:00,14.142,14.142,13.994,14.057,350000.0
2007-11-30 09:00:00,14.092,14.137,14.08,14.08,450000.0
2007-11-30 09:01:00,14.126,14.142,14.009,14.062,400000.0
2007-11-30 09:02:00,14.133,14.167,14.043,14.057,450000.0
2007-11-30 09:03:00,14.096,14.138,14.058,14.128,450000.0
2007-11-30 09:04:00,14.097,14.164,14.06,14.142,450000.0
2007-11-30 09:05:00,14.122,14.135,14.023,14.089,450000.0
2007-11-30 09:06:00,14.137,14.167,14.092,14.133,450000.0
2007-11-30 09:07:00,14.067,14.153,14.065,14.133,350000.0
2007-11-30 09:08:00,14.142,14.142,13.988,14.102,550000.0
2007-11-30 09:09:00,14.088,14.172,14.072,14.16,550000.0
2007-11-30 09:10:00,14.153,14.155,14.064,14.064,400000.0
2007-11-30 09:11:00,14.06,14.162,14.032,14.118,400000.0
2007-11-30 09:12:00,14.098,14.177,14.051,14.109,550000.0
2007-11-30 09:13:00,14.023,14.023,14.012,14.012,100000.0
2007-11-30 09:14:00,14.145,14.15,14.048,14.116,400000.0
2007-11-30 09:15:00,14.128,14.155,14.035,14.082,500000.0
2007-11-30 09:16:00,14.118,14.166,14.021,14.16,400000.0
2007-11-30 09:17:00,14.134,14.149,13.999,14.068,450000.0
2007-11-30 09:18:00,14.068,14.172,14.051,14.172,400000.0
2007-11-30 09:19:00,14.142,14.142,14.041,14.044,350000.0
2007-11-30 09:20:00,14.123,14.147,14.045,14.124,400000.0
2007-11-30 09:21:00,14.078,14.144,14.026,14.09,450000.0
2007-11-30 09:22:00,14.144,14.177,14.074,14.091,400000.0
2007-11-30 09:23:00,14.115,14.171,14.077,14.128,400000.0
2007-11-30 09:24:00,14.118,14.198,14.118,14.129,350000.0
2007-11-30 09:25:00,14.134,14.194,14.072,14.155,400000.0
2007-11-30 09:26:00,14.106,14.195,14.081,14.081,400000.0
2007-11-30 09:27:00,14.096,14.156,14.026,14.066,450000.0
2007-11-30 09:28:00,14.087,14.204,14.085,14.122,1550000.0
2007-11-30 09:29:00,14.137,14.183,14.063,14.144,450000.0
2007-11-30 09:30:00,14.097,14.156,14.084,14.125,350000.0
2007-11-30 09:31:00,14.152,14.154,14.023,14.154,350000.0
2007-11-30 09:32:00,14.136,14.175,14.055,14.175,350000.0
2007-11-30 09:33:00,14.161,14.216,14.11,14.183,500000.0
2007-11-30 09:34:00,14.143,14.174,14.131,14.131,150000.0
2007-11-30 09:35:00,14.071,14.181,14.043,14.176,550000.0
2007-11-30 09:36:00,14.176,14.183,14.097,14.171,400000.0
2007-11-30 09:37:00,14.179,14.182,14.103,14.178,350000.0
2007-11-30 09:38:00,14.119,14.178,14.078,14.133,550000.0
2007-11-30 09:39:00,14.134,14.172,14.035,14.079,400000.0
2007-11-30 09:40:00,14.133,14.183,14.069,14.16,400000.0
2007-11-30 09:41:00,14.127,14.205,14.048,14.144,500000.0
2007-11-30 09:42:00,14.111,14.209,14.078,14.179,500000.0
2007-11-30 09:43:00,14.121,14.158,14.089,14.154,350000.0
2007-11-30 09:44:00,14.102,14.19,14.102,14.19,450000.0
2007-11-30 09:45:00,14.161,14.161,14.053,14.053,400000.0
2007-11-30 09:46:00,14.132,14.209,14.102,14.181,550000.0
2007-11-30 09:47:00,14.134,14.206,14.052,14.206,400000.0
2007-11-30 09:48:00,14.132,14.147,14.022,14.061,450000.0
2007-11-30 09:49:00,14.171,14.171,14.039,14.106,400000.0
2007-11-30 09:50:00,14.075,14.159,14.006,14.086,350000.0
2007-11-30 09:51:00,14.104,14.179,14.072,14.077,500000.0
2007-11-30 09:52:00,14.032,14.118,14.012,14.106,550000.0
2007-11-30 09:53:00,14.026,14.14,13.992,14.14,550000.0
2007-11-30 09:54:00,14.054,14.149,14.011,14.113,750000.0
2007-11-30 09:55:00,14.037,14.148,14.037,14.148,450000.0
2007-11-30 09:56:00,14.066,14.153,14.013,14.11,350000.0
2007-11-30 09:57:00,14.117,14.14,14.042,14.042,500000.0
2007-11-30 09:58:00,14.127,14.174,14.034,14.133,500000.0
2007-11-30 09:59:00,14.033,14.17,14.033,14.128,400000.0
2007-11-30 10:00:00,14.154,14.154,14.049,14.049,350000.0
2007-11-30 10:01:00,14.108,14.156,14.022,14.022,400000.0
2007-11-30 10:02:00,14.048,14.152,14.03,14.03,400000.0
2007-11-30 10:03:00,14.153,14.222,14.073,14.073,500000.0
2007-11-30 10:04:00,14.021,14.146,14.016,14.068,550000.0
2007-11-30 10:05:00,14.114,14.198,14.106,14.117,350000.0
2007-11-30 10:06:00,14.065,14.173,14.065,14.136,500000.0
2007-11-30 10:07:00,14.089,14.216,14.081,14.141,350000.0
2007-11-30 10:08:00,14.105,14.172,14.066,14.086,450000.0
2007-11-30 10:09:00,14.007,14.141,14.007,14.141,550000.0
2007-11-30 10:10:00,14.145,14.179,14.072,14.117,350000.0
2007-11-30 10:11:00,14.161,14.161,14.052,14.146,400000.0
2007-11-30 10:12:00,14.164,14.187,14.073,14.167,550000.0
2007-11-30 10:13:00,14.036,14.182,14.036,14.182,500000.0
2007-11-30 10:14:00,14.09,14.143,14.051,14.094,550000.0
2007-11-30 10:15:00,14.132,14.188,14.073,14.169,450000.0
2007-11-30 10:16:00,14.081,14.147,14.041,14.046,550000.0
2007-11-30 10:17:00,14.14,14.159,14.027,14.027,500000.0
2007-11-30 10:18:00,14.116,14.188,14.078,14.172,450000.0
2007-11-30 10:19:00,14.166,14.183,14.058,14.058,500000.0
2007-11-30 10:20:00,14.103,14.191,14.079,14.138,350000.0
2007-11-30 10:21:00,14.114,14.163,14.042,14.109,550000.0
2007-11-30 10:22:00,14.039,14.159,14.039,14.07,350000.0
2007-11-30 10:23:00,14.063,14.179,14.046,14.062,400000.0
2007-11-30 10:24:00,14.103,14.171,14.05,14.104,500000.0
2007-11-30 10:25:00,14.03,14.148,14.007,14.054,500000.0
2007-11-30 10:26:00,14.18,14.18,14.044,14.044,400000.0
2007-11-30 10:27:00,14.075,14.152,14.025,14.045,400000.0
2007-11-30 10:28:00,14.126,14.185,14.058,14.109,600000.0
2007-11-30 10:29:00,14.117,14.117,13.983,13.994,350000.0
2007-11-30 10:30:00,14.168,14.168,14.06,14.073,450000.0
2007-11-30 10:31:00,14.075,14.198,14.075,14.093,550000.0
2007-11-30 10:32:00,14.144,14.24,14.11,14.207,650000.0
2007-11-30 10:33:00,14.164,14.202,14.102,14.104,450000.0
2007-11-30 10:34:00,14.141,14.223,14.07,14.205,550000.0
2007-11-30 10:35:00,14.211,14.223,14.061,14.158,400000.0
2007-11-30 10:36:00,14.133,14.157,14.063,14.069,550000.0
2007-11-30 10:37:00,14.052,14.14,14.031,14.139,400000.0
2007-11-30 10:38:00,14.122,14.21,14.12,14.132,400000.0
2007-11-30 10:39:00,14.071,14.2,14.054,14.147,350000.0
2007-11-30 10:40:00,14.111,14.191,14.057,14.138,550000.0
2007-11-30 10:41:00,14.156,14.156,14.068,14.11,350000.0
2007-11-30 10:42:00,14.137,14.172,14.033,14.118,400000.0
2007-11-30 10:43:00,14.113,14.167,14.031,14.167,450000.0
2007-11-30 10:44:00,14.109,14.171,14.051,14.067,350000.0
2007-11-30 10:45:00,14.172,14.172,14.069,14.124,550000.0
2007-11-30 10:46:00,14.074,14.202,14.074,14.155,600000.0
2007-11-30 10:47:00,14.084,14.169,14.072,14.13,400000.0
2007-11-30 10:48:00,14.094,14.256,14.094,14.197,400000.0
2007-11-30 10:49:00,14.153,14.184,14.085,14.168,550000.0
2007-11-30 10:50:00,14.053,14.181,14.014,14.181,450000.0
2007-11-30 10:51:00,14.129,14.2,14.045,14.045,500000.0
2007-11-30 10:52:00,14.128,14.149,14.07,14.098,400000.0
2007-11-30 10:53:00,14.175,14.228,14.096,14.226,350000.0
2007-11-30 10:54:00,14.159,14.216,14.052,14.216,400000.0
2007-11-30 10:55:00,14.154,14.25,14.09,14.149,350000.0
2007-11-30 10:56:00,14.101,14.211,14.08,14.142,450000.0
2007-11-30 10:57:00,14.158,14.208,14.118,14.128,400000.0
2007-11-30 10:58:00,14.111,14.208,14.088,14.15,400000.0
2007-11-30 10:59:00,14.168,14.221,14.128,14.221,350000.0
2007-11-30 11:00:00,14.134,14.254,14.134,14.148,400000.0
2007-11-30 11:01:00,14.203,14.203,14.06,14.096,500000.0
2007-11-30 11:02:00,14.137,14.226,14.082,14.105,500000.0
2007-11-30 11:03:00,14.095,14.208,14.092,14.111,400000.0
2007-11-30 11:04:00,14.201,14.225,14.091,14.211,500000.0
2007-11-30 11:05:00,14.145,14.224,14.084,14.084,450000.0
2007-11-30 11:06:00,14.103,14.171,14.059,14.16,400000.0
2007-11-30 11:07:00,14.192,14.198,14.062,14.062,400000.0
2007-11-30 11:08:00,14.097,14.187,14.027,14.105,500000.0
2007-11-30 11:09:00,14.084,14.175,14.02,14.17,500000.0
2007-11-30 11:10:00,14.076,14.204,14.076,14.133,450000.0
2007-11-30 11:11:00,14.144,14.186,14.079,14.152,500000.0
2007-11-30 11:12:00,14.081,14.175,14.037,14.075,600000.0
2007-11-30 11:13:00,14.141,14.203,14.099,14.178,500000.0
2007-11-30 11:14:00,14.103,14.181,14.051,14.116,400000.0
2007-11-30 11:15:00,14.195,14.235,14.097,14.097,550000.0
2007-11-30 11:16:00,14.14,14.219,14.093,14.093,350000.0
2007-11-30 11:17:00,14.212,14.212,14.11,14.11,250000.0
2007-11-30 11:18:00,14.185,14.258,14.103,14.14,400000.0
2007-11-30 11:19:00,14.15,14.232,14.132,14.16,450000.0
2007-11-30 11:20:00,14.202,14.214,14.11,14.214,500000.0
2007-11-30 11:21:00,14.078,14.227,14.065,14.065,450000.0
2007-11-30 11:22:00,14.192,14.237,14.095,14.129,400000.0
2007-11-30 11:23:00,14.133,14.237,14.122,14.19,400000.0
2007-11-30 11:24:00,14.204,14.204,14.1,14.157,400000.0
2007-11-30 11:25:00,14.13,14.26,14.119,14.226,400000.0
2007-11-30 11:26:00,14.133,14.221,14.09,14.136,550000.0
2007-11-30 11:27:00,14.217,14.217,14.096,14.153,400000.0
2007-11-30 11:28:00,14.081,14.199,14.069,14.199,500000.0
2007-11-30 11:29:00,14.168,14.224,14.075,14.125,550000.0
2007-11-30 11:30:00,14.107,14.202,14.082,14.117,400000.0
2007-11-30 11:31:00,14.127,14.17,14.014,14.17,550000.0
2007-11-30 11:32:00,14.22,14.243,14.122,14.187,650000.0
2007-11-30 11:33:00,14.083,14.181,14.072,14.18,550000.0
2007-11-30 11:34:00,14.12,14.194,14.085,14.191,450000.0
2007-11-30 11:35:00,14.127,14.213,14.124,14.179,350000.0
2007-11-30 11:36:00,14.14,14.256,14.109,14.109,400000.0
2007-11-30 11:37:00,14.14,14.182,14.086,14.182,450000.0
2007-11-30 11:38:00,14.14,14.198,14.107,14.168,400000.0
2007-11-30 11:39:00,14.165,14.227,14.094,14.205,550000.0
2007-11-30 11:40:00,14.199,14.206,14.097,14.097,500000.0
2007-11-30 11:41:00,14.211,14.25,14.131,14.224,400000.0
2007-11-30 11:42:00,14.112,14.238,14.112,14.207,350000.0
2007-11-30 11:43:00,14.185,14.237,14.117,14.169,550000.0
2007-11-30 11:44:00,14.111,14.214,14.086,14.116,400000.0
2007-11-30 11:45:00,14.15,14.223,14.126,14.195,350000.0
2007-11-30 11:46:00,14.218,14.218,14.079,14.108,450000.0
2007-11-30 11:47:00,14.207,14.207,14.064,14.093,400000.0
2007-11-30 11:48:00,14.152,14.232,14.122,14.199,500000.0
2007-11-30 11:49:00,14.203,14.203,14.086,14.148,400000.0
2007-11-30 11:50:00,14.095,14.221,14.092,14.209,350000.0
2007-11-30 11:51:00,14.137,14.201,14.068,14.068,450000.0
2007-11-30 11:52:00,14.091,14.202,14.091,14.202,500000.0
2007-11-30 11:53:00,14.2,14.21,14.095,14.159,500000.0
2007-11-30 11:54:00,14.152,14.198,14.079,14.198,350000.0
2007-11-30 11:55:00,14.189,14.267,14.097,14.097,550000.0
2007-11-30 11:56:00,14.087,14.189,14.073,14.108,400000.0
2007-11-30 11:57:00,14.14,14.216,14.066,14.095,550000.0
2007-11-30 11:58:00,14.196,14.209,14.106,14.17,450000.0
2007-11-30 11:59:00,14.169,14.212,14.053,14.197,550000.0
2007-11-30 12:00:00,14.112,14.195,14.081,14.195,450000.0
2007-11-30 12:01:00,14.123,14.195,14.084,14.122,400000.0
2007-11-30 12:02:00,14.123,14.17,14.091,14.134,450000.0
2007-11-30 12:03:00,14.042,14.179,14.042,14.179,450000.0
2007-11-30 12:04:00,14.198,14.213,14.095,14.095,500000.0
2007-11-30 12:05:00,14.148,14.209,14.069,14.164,400000.0
2007-11-30 12:06:00,14.137,14.181,14.07,14.143,500000.0
2007-11-30 12:07:00,14.024,14.149,14.024,14.047,350000.0
2007-11-30 12:08:00,14.132,14.169,14.035,14.142,550000.0
2007-11-30 12:09:00,14.076,14.151,14.014,14.151,550000.0
2007-11-30 12:10:00,14.176,14.176,14.102,14.149,350000.0
2007-11-30 12:11:00,14.055,14.124,14.029,14.048,350000.0
2007-11-30 12:12:00,14.047,14.167,14.022,14.146,550000.0
2007-11-30 12:13:00,14.157,14.157,13.997,14.118,350000.0
2007-11-30 12:14:00,14.073,14.101,14.001,14.041,350000.0
2007-11-30 12:15:00,14.122,14.128,14.03,14.11,350000.0
2007-11-30 12:16:00,14.04,14.132,13.998,14.075,450000.0
2007-11-30 12:17:00,14.016,14.173,14.016,14.173,450000.0
2007-11-30 12:18:00,14.058,14.16,14.029,14.12,350000.0
2007-11-30 12:19:00,14.061,14.163,14.036,14.076,450000.0
2007-11-30 12:20:00,14.137,14.138,14.07,14.094,350000.0
2007-11-30 12:21:00,14.072,14.168,14.072,14.079,450000.0
2007-11-30 12:22:00,14.048,14.167,14.024,14.089,450000.0
2007-11-30 12:23:00,14.159,14.159,14.034,14.116,550000.0
2007-11-30 12:24:00,14.074,14.186,14.044,14.146,500000.0
2007-11-30 12:25:00,14.18,14.18,14.09,14.09,450000.0
2007-11-30 12:26:00,14.079,14.172,14.028,14.081,400000.0
2007-11-30 12:27:00,14.123,14.244,14.049,14.175,500000.0
2007-11-30 12:28:00,14.061,14.16,14.061,14.069,500000.0
2007-11-30 12:29:00,14.055,14.123,14.001,14.099,450000.0
2007-11-30 12:30:00,14.069,14.156,14.048,14.156,400000.0
2007-11-30 12:31:00,14.146,14.146,14.023,14.054,550000.0
2007-11-30 12:32:00,14.158,14.18,14.053,14.053,400000.0
2007-11-30 12:33:00,14.02,14.148,14.02,14.102,450000.0
2007-11-30 12:34:00,14.044,14.131,14.014,14.131,450000.0
2007-11-30 12:35:00,14.038,14.148,14.038,14.095,500000.0
2007-11-30 12:36:00,14.138,14.175,14.075,14.075,400000.0
2007-11-30 12:37:00,14.104,14.131,14.051,14.128,350000.0
2007-11-30 12:38:00,14.119,14.119,14.048,14.07,400000.0
2007-11-30 12:39:00,14.047,14.154,14.024,14.076,550000.0
2007-11-30 12:40:00,14.006,14.165,14.006,14.049,450000.0
2007-11-30 12:41:00,14.135,14.14,14.02,14.122,450000.0
2007-11-30 12:42:00,14.118,14.157,14.022,14.022,500000.0
2007-11-30 12:43:00,14.159,14.181,14.03,14.03,350000.0
2007-11-30 12:44:00,14.125,14.125,13.998,14.028,400000.0
2007-11-30 12:45:00,14.032,14.15,14.032,14.046,350000.0
2007-11-30 12:46:00,14.114,14.138,14.034,14.138,500000.0
2007-11-30 12:47:00,14.137,14.137,14.035,14.059,350000.0
2007-11-30 12:48:00,14.137,14.168,14.077,14.13,500000.0
2007-11-30 12:49:00,14.069,14.148,14.007,14.071,400000.0
2007-11-30 12:50:00,14.048,14.135,14.012,14.129,450000.0
2007-11-30 12:51:00,14.062,14.146,14.029,14.093,350000.0
2007-11-30 12:52:00,14.117,14.164,14.022,14.05,350000.0
2007-11-30 12:53:00,14.121,14.151,14.121,14.141,400000.0
2007-11-30 12:54:00,14.151,14.151,14.033,14.033,550000.0
2007-11-30 12:55:00,14.125,14.203,14.074,14.074,550000.0
2007-11-30 12:56:00,14.183,14.183,14.042,14.175,500000.0
2007-11-30 12:57:00,14.11,14.165,14.045,14.12,400000.0
2007-11-30 12:58:00,14.086,14.124,14.04,14.044,250000.0
2007-11-30 12:59:00,14.074,14.19,14.074,14.093,350000.0
2007-11-30 13:00:00,14.173,14.218,14.074,14.091,550000.0
2007-11-30 13:01:00,14.133,14.133,14.021,14.112,400000.0
2007-11-30 13:02:00,14.155,14.158,14.071,14.108,500000.0
2007-11-30 13:03:00,14.127,14.127,13.999,14.081,500000.0
2007-11-30 13:04:00,13.983,14.115,13.983,14.115,450000.0
2007-11-30 13:05:00,14.157,14.181,14.015,14.015,550000.0
2007-11-30 13:06:00,14.069,14.109,14.009,14.038,400000.0
2007-11-30 13:07:00,14.07,14.149,14.051,14.149,450000.0
2007-11-30 13:08:00,14.086,14.129,14.024,14.118,350000.0
2007-11-30 13:09:00,14.107,14.141,14.02,14.05,400000.0
2007-11-30 13:10:00,14.02,14.154,13.988,14.136,500000.0
2007-11-30 13:11:00,14.12,14.143,14.046,14.106,400000.0
2007-11-30 13:12:00,14.143,14.159,14.04,14.13,350000.0
2007-11-30 13:13:00,14.071,14.181,14.071,14.14,350000.0
2007-11-30 13:14:00,14.142,14.143,14.066,14.095,400000.0
2007-11-30 13:15:00,14.113,14.113,13.988,14.03,450000.0
2007-11-30 13:16:00,14.157,14.157,13.967,14.105,500000.0
2007-11-30 13:17:00,14.032,14.134,14.009,14.081,400000.0
2007-11-30 13:18:00,14.13,14.13,14.038,14.08,350000.0
2007-11-30 13:19:00,14.136,14.17,14.041,14.147,550000.0
2007-11-30 13:20:00,14.157,14.232,14.084,14.15,550000.0
2007-11-30 13:21:00,14.096,14.155,14.044,14.151,400000.0
2007-11-30 13:22:00,14.167,14.167,14.012,14.056,550000.0
2007-11-30 13:23:00,14.164,14.183,14.07,14.098,450000.0
2007-11-30 13:24:00,14.079,14.155,14.075,14.155,350000.0
2007-11-30 13:25:00,14.023,14.157,13.995,14.143,450000.0
2007-11-30 13:26:00,14.178,14.178,14.07,14.11,400000.0
2007-11-30 13:27:00,14.147,14.147,14.041,14.042,400000.0
2007-11-30 13:28:00,14.162,14.202,14.078,14.08,400000.0
2007-11-30 13:29:00,14.158,14.209,14.08,14.163,400000.0
2007-11-30 13:30:00,14.051,14.158,14.051,14.152,450000.0
2007-11-30 13:31:00,14.103,14.198,14.091,14.174,400000.0
2007-11-30 13:32:00,14.168,14.168,14.087,14.137,400000.0
2007-11-30 13:33:00,14.121,14.181,14.035,14.088,350000.0
2007-11-30 13:34:00,14.152,14.152,14.035,14.035,400000.0
2007-11-30 13:35:00,14.085,14.209,14.085,14.197,350000.0
2007-11-30 13:36:00,14.075,14.197,14.069,14.154,650000.0
2007-11-30 13:37:00,14.124,14.201,14.087,14.087,400000.0
2007-11-30 13:38:00,14.042,14.163,14.042,14.163,350000.0
2007-11-30 13:39:00,14.084,14.172,14.084,14.112,350000.0
2007-11-30 13:40:00,14.189,14.189,14.046,14.174,500000.0
2007-11-30 13:41:00,14.086,14.192,14.084,14.099,400000.0
2007-11-30 13:42:00,14.121,14.173,14.088,14.146,450000.0
2007-11-30 13:43:00,14.158,14.2,14.079,14.148,350000.0
2007-11-30 13:44:00,14.179,14.197,14.025,14.057,500000.0
2007-11-30 13:45:00,14.078,14.185,14.044,14.185,350000.0
2007-11-30 13:46:00,14.055,14.132,14.035,14.117,450000.0
2007-11-30 13:47:00,14.17,14.17,14.067,14.135,400000.0
2007-11-30 13:48:00,14.185,14.185,14.116,14.155,350000.0
2007-11-30 13:49:00,14.096,14.141,14.023,14.023,350000.0
2007-11-30 13:50:00,14.078,14.17,13.988,14.035,550000.0
2007-11-30 13:51:00,14.139,14.18,14.051,14.127,550000.0
2007-11-30 13:52:00,14.153,14.16,14.086,14.086,400000.0
2007-11-30 13:53:00,14.132,14.178,14.034,14.034,350000.0
2007-11-30 13:54:00,14.105,14.187,14.045,14.169,400000.0
2007-11-30 13:55:00,14.181,14.181,14.071,14.071,350000.0
2007-11-30 13:56:00,14.158,14.159,14.072,14.159,350000.0
2007-11-30 13:57:00,14.143,14.177,14.045,14.155,350000.0
2007-11-30 13:58:00,14.143,14.143,14.028,14.111,350000.0
2007-11-30 13:59:00,14.125,14.163,14.047,14.142,350000.0
2007-11-30 14:00:00,14.182,14.182,14.053,14.08,450000.0
2007-11-30 14:01:00,14.16,14.171,14.09,14.171,400000.0
2007-11-30 14:02:00,14.089,14.205,14.089,14.125,400000.0
2007-11-30 14:03:00,14.06,14.154,14.048,14.133,350000.0
2007-11-30 14:04:00,14.124,14.173,14.102,14.136,350000.0
2007-11-30 14:05:00,14.17,14.172,14.038,14.172,400000.0
2007-11-30 14:06:00,14.102,14.183,14.09,14.09,450000.0
2007-11-30 14:07:00,14.154,14.172,14.046,14.166,350000.0
2007-11-30 14:08:00,14.089,14.168,14.043,14.057,550000.0
2007-11-30 14:09:00,14.123,14.171,14.039,14.112,500000.0
2007-11-30 14:10:00,14.117,14.162,14.034,14.034,350000.0
2007-11-30 14:11:00,14.154,14.195,14.066,14.086,500000.0
2007-11-30 14:12:00,14.022,14.089,14.02,14.051,350000.0
2007-11-30 14:13:00,14.098,14.225,14.079,14.126,450000.0
2007-11-30 14:14:00,14.142,14.155,14.014,14.042,400000.0
2007-11-30 14:15:00,14.086,14.17,14.043,14.043,350000.0
2007-11-30 14:16:00,14.13,14.149,14.01,14.143,500000.0
2007-11-30 14:17:00,14.084,14.163,14.042,14.104,400000.0
2007-11-30 14:18:00,14.032,14.142,14.032,14.07,450000.0
2007-11-30 14:19:00,14.158,14.199,14.052,14.139,350000.0
2007-11-30 14:20:00,14.143,14.187,14.069,14.142,500000.0
2007-11-30 14:21:00,14.167,14.168,14.06,14.08,400000.0
2007-11-30 14:22:00,14.132,14.132,14.01,14.093,400000.0
2007-11-30 14:23:00,14.111,14.14,13.989,14.044,450000.0
2007-11-30 14:24:00,14.097,14.125,14.013,14.098,400000.0
2007-11-30 14:25:00,14.021,14.131,13.992,13.997,350000.0
2007-11-30 14:26:00,14.025,14.14,14.018,14.096,500000.0
2007-11-30 14:27:00,14.078,14.123,13.988,14.038,500000.0
2007-11-30 14:28:00,14.13,14.131,14.007,14.022,450000.0
2007-11-30 14:29:00,14.036,14.115,14.002,14.031,550000.0
2007-11-30 14:30:00,14.131,14.177,14.012,14.142,350000.0
2007-11-30 14:31:00,14.156,14.156,14.004,14.057,400000.0
2007-11-30 14:32:00,14.12,14.16,14.064,14.064,500000.0
2007-11-30 14:33:00,14.14,14.145,14.046,14.122,500000.0
2007-11-30 14:34:00,14.162,14.162,14.071,14.136,350000.0
2007-11-30 14:35:00,14.15,14.15,14.005,14.044,400000.0
2007-11-30 14:36:00,14.144,14.144,14.034,14.104,400000.0
2007-11-30 14:37:00,14.091,14.145,14.018,14.145,400000.0
2007-11-30 14:38:00,14.013,14.132,14.013,14.028,350000.0
2007-11-30 14:39:00,14.069,14.136,14.021,14.058,500000.0
2007-11-30 14:40:00,14.019,14.135,14.001,14.135,400000.0
2007-11-30 14:41:00,14.121,14.147,14.073,14.128,350000.0
2007-11-30 14:42:00,14.112,14.147,14.044,14.055,500000.0
2007-11-30 14:43:00,14.113,14.136,14.033,14.136,350000.0
2007-11-30 14:44:00,14.113,14.146,13.996,14.057,400000.0
2007-11-30 14:45:00,14.11,14.11,13.991,13.991,350000.0
2007-11-30 14:46:00,14.117,14.161,14.012,14.161,450000.0
2007-11-30 14:47:00,14.032,14.143,14.028,14.138,550000.0
2007-11-30 14:48:00,14.107,14.141,14.037,14.037,400000.0
2007-11-30 14:49:00,14.057,14.197,14.034,14.1,500000.0
2007-11-30 14:50:00,14.079,14.132,13.995,14.043,400000.0
2007-11-30 14:51:00,14.003,14.113,14.0,14.035,400000.0
2007-11-30 14:52:00,14.1,14.137,14.005,14.101,400000.0
2007-11-30 14:53:00,14.073,14.128,13.985,14.128,450000.0
2007-11-30 14:54:00,14.1,14.135,14.001,14.001,550000.0
2007-11-30 14:55:00,14.062,14.087,13.985,14.071,250000.0
2007-11-30 14:56:00,14.025,14.154,14.025,14.057,450000.0
2007-11-30 14:57:00,14.037,14.104,14.026,14.028,400000.0
2007-11-30 14:58:00,14.051,14.078,13.967,13.968,400000.0
2007-11-30 14:59:00,14.127,14.133,14.056,14.133,350000.0
2007-11-30 15:00:00,14.053,14.145,14.001,14.114,350000.0
2007-11-30 15:01:00,13.997,14.119,13.991,14.054,400000.0
2007-11-30 15:02:00,14.11,14.11,13.995,13.995,350000.0
2007-11-30 15:03:00,14.042,14.09,14.002,14.002,500000.0
2007-11-30 15:04:00,14.02,14.066,13.953,13.953,350000.0
2007-11-30 15:05:00,14.026,14.069,13.955,14.068,450000.0
2007-11-30 15:06:00,14.074,14.097,13.983,13.983,500000.0
2007-11-30 15:07:00,14.089,14.114,13.998,14.022,500000.0
2007-11-30 15:08:00,14.086,14.116,14.016,14.044,350000.0
2007-11-30 15:09:00,14.081,14.125,14.011,14.011,400000.0
2007-11-30 15:10:00,14.036,14.131,14.016,14.024,450000.0
2007-11-30 15:11:00,14.065,14.08,13.95,14.031,550000.0
2007-11-30 15:12:00,13.989,14.077,13.945,14.006,450000.0
2007-11-30 15:13:00,14.062,14.062,14.011,14.053,350000.0
2007-11-30 15:14:00,14.102,14.113,13.939,14.079,400000.0
2007-11-30 15:15:00,14.004,14.091,13.994,14.062,250000.0
2007-11-30 15:16:00,13.995,14.113,13.995,14.041,500000.0
2007-11-30 15:17:00,14.055,14.107,13.988,13.988,400000.0
2007-11-30 15:18:00,14.107,14.107,13.972,14.058,450000.0
2007-11-30 15:19:00,14.122,14.122,13.985,14.075,450000.0
2007-11-30 15:20:00,14.017,14.123,13.946,14.067,550000.0
2007-11-30 15:21:00,14.052,14.111,14.015,14.015,450000.0
2007-11-30 15:22:00,14.118,14.148,14.011,14.053,550000.0
2007-11-30 15:23:00,14.032,14.116,14.03,14.096,400000.0
2007-11-30 15:24:00,14.115,14.182,14.044,14.138,500000.0
2007-11-30 15:25:00,14.047,14.144,14.047,14.128,350000.0
2007-11-30 15:26:00,14.055,14.094,13.97,13.97,350000.0
2007-11-30 15:27:00,14.115,14.135,14.042,14.095,400000.0
2007-11-30 15:28:00,14.104,14.11,14.038,14.11,350000.0
2007-11-30 15:29:00,14.119,14.147,14.023,14.104,500000.0
2007-11-30 15:30:00,14.106,14.156,14.044,14.083,550000.0
2007-11-30 15:31:00,14.02,14.117,14.02,14.083,550000.0
2007-11-30 15:32:00,14.106,14.161,14.033,14.115,550000.0
2007-11-30 15:33:00,14.083,14.143,13.957,14.058,400000.0
2007-11-30 15:34:00,14.021,14.133,13.964,14.091,500000.0
2007-11-30 15:35:00,14.106,14.145,14.028,14.1,600000.0
2007-11-30 15:36:00,14.023,14.12,13.968,13.997,400000.0
2007-11-30 15:37:00,14.031,14.125,13.964,13.974,450000.0
2007-11-30 15:38:00,14.072,14.08,13.968,13.975,400000.0
2007-11-30 15:39:00,14.03,14.118,13.981,14.046,500000.0
2007-11-30 15:40:00,13.98,14.093,13.949,14.024,450000.0
2007-11-30 15:41:00,14.019,14.119,14.019,14.098,450000.0
2007-11-30 15:42:00,14.138,14.138,14.091,14.091,400000.0
2007-11-30 15:43:00,14.045,14.108,13.987,14.108,400000.0
2007-11-30 15:44:00,14.033,14.122,13.994,14.043,400000.0
2007-11-30 15:45:00,14.128,14.131,14.012,14.119,400000.0
2007-11-30 15:46:00,14.095,14.132,13.991,14.037,550000.0
2007-11-30 15:47:00,14.0,14.139,13.995,13.995,350000.0
2007-11-30 15:48:00,14.1,14.133,14.009,14.13,450000.0
2007-11-30 15:49:00,14.049,14.112,14.009,14.079,400000.0
2007-11-30 15:50:00,14.03,14.096,13.995,14.005,350000.0
2007-11-30 15:51:00,14.107,14.117,14.017,14.117,450000.0
2007-11-30 15:52:00,13.994,14.069,13.98,13.987,350000.0
2007-11-30 15:53:00,14.052,14.126,14.052,14.126,350000.0
2007-11-30 15:54:00,14.021,14.124,13.988,14.084,350000.0
2007-11-30 15:55:00,14.084,14.084,13.979,14.076,400000.0
2007-11-30 15:56:00,14.079,14.12,14.0,14.029,1000000.0
2007-11-30 15:57:00,14.105,14.105,14.061,14.073,350000.0
2007-11-30 15:58:00,14.098,14.131,13.994,14.113,500000.0
2007-11-30 15:59:00,13.994,14.081,13.994,14.081,350000.0
2007-11-30 16:00:00,14.042,14.122,13.992,14.083,450000.0
2007-11-30 16:01:00,14.118,14.118,13.995,14.002,350000.0
2007-11-30 16:02:00,14.131,14.132,13.998,14.117,450000.0
2007-11-30 16:03:00,14.071,14.131,14.059,14.077,350000.0
2007-11-30 16:04:00,14.134,14.142,14.015,14.091,350000.0
2007-11-30 16:05:00,14.061,14.157,14.03,14.157,400000.0
2007-11-30 16:06:00,14.06,14.151,14.023,14.023,400000.0
2007-11-30 16:07:00,14.143,14.148,14.0,14.054,450000.0
2007-11-30 16:08:00,14.106,14.131,14.003,14.118,550000.0
2007-11-30 16:09:00,14.142,14.146,14.037,14.088,350000.0
2007-11-30 16:10:00,14.08,14.141,14.012,14.12,350000.0
2007-11-30 16:11:00,14.112,14.118,14.005,14.061,400000.0
2007-11-30 16:12:00,14.016,14.086,13.969,14.013,550000.0
2007-11-30 16:13:00,13.956,14.069,13.928,14.028,400000.0
2007-11-30 16:14:00,13.961,14.042,13.946,14.014,350000.0
2007-11-30 16:15:00,13.99,14.03,13.876,14.03,450000.0
2007-11-30 16:16:00,14.027,14.054,13.914,14.054,350000.0
2007-11-30 16:17:00,14.083,14.093,13.937,13.982,500000.0
2007-11-30 16:18:00,14.036,14.065,13.961,13.963,350000.0
2007-11-30 16:19:00,13.946,14.031,13.946,13.964,550000.0
2007-11-30 16:20:00,13.931,14.03,13.905,13.946,350000.0
2007-11-30 16:21:00,14.037,14.037,13.932,14.031,400000.0
2007-11-30 16:22:00,13.912,14.037,13.871,14.037,400000.0
2007-11-30 16:23:00,14.036,14.044,13.938,13.947,550000.0
2007-11-30 16:24:00,14.016,14.087,13.932,14.039,450000.0
2007-11-30 16:25:00,14.021,14.044,13.944,14.044,400000.0
2007-11-30 16:26:00,13.994,14.053,13.933,13.934,450000.0
2007-11-30 16:27:00,13.924,14.069,13.924,13.962,500000.0
2007-11-30 16:28:00,13.984,14.073,13.962,14.024,500000.0
2007-11-30 16:29:00,13.948,14.022,13.906,13.968,450000.0
2007-11-30 16:30:00,13.931,14.011,13.888,13.924,500000.0
2007-11-30 16:31:00,13.962,13.973,13.86,13.888,350000.0
2007-11-30 16:32:00,14.002,14.002,13.874,13.874,500000.0
2007-11-30 16:33:00,13.927,13.995,13.831,13.995,400000.0
2007-11-30 16:34:00,13.926,13.99,13.871,13.884,400000.0
2007-11-30 16:35:00,13.926,14.002,13.867,13.927,550000.0
2007-11-30 16:36:00,13.867,14.029,13.867,13.948,500000.0
2007-11-30 16:37:00,13.902,14.018,13.902,13.94,350000.0
2007-11-30 16:38:00,13.88,14.024,13.88,14.024,450000.0
2007-11-30 16:39:00,13.905,14.039,13.905,14.039,450000.0
2007-11-30 16:40:00,14.041,14.077,13.951,13.963,550000.0
2007-11-30 16:41:00,14.002,14.033,13.921,13.997,350000.0
2007-11-30 16:42:00,13.907,13.993,13.889,13.993,350000.0
2007-11-30 16:43:00,13.891,13.986,13.891,13.984,350000.0
2007-11-30 16:44:00,13.932,14.001,13.875,13.875,400000.0
2007-11-30 16:45:00,13.988,13.993,13.857,13.909,400000.0
2007-11-30 16:46:00,14.022,14.022,13.872,13.954,500000.0
2007-11-30 16:47:00,13.881,13.971,13.835,13.953,350000.0
2007-11-30 16:48:00,13.926,13.953,13.828,13.929,350000.0
2007-11-30 16:49:00,13.898,13.967,13.81,13.81,400000.0
2007-11-30 16:50:00,13.929,13.96,13.854,13.96,500000.0
2007-11-30 16:51:00,13.873,13.948,13.823,13.911,400000.0
2007-11-30 16:52:00,13.932,13.95,13.796,13.827,400000.0
2007-11-30 16:53:00,13.881,13.979,13.834,13.935,500000.0
2007-11-30 16:54:00,13.83,13.943,13.794,13.943,550000.0
2007-11-30 16:55:00,13.941,14.017,13.826,13.95,550000.0
2007-11-30 16:56:00,13.864,13.998,13.818,13.887,550000.0
2007-11-30 16:57:00,13.914,13.969,13.853,13.969,400000.0
2007-11-30 16:58:00,13.865,13.947,13.791,13.824,550000.0
2007-11-30 16:59:00,13.841,13.947,13.817,13.857,350000.0
2007-11-30 17:00:00,13.794,13.93,13.794,13.916,450000.0
2007-11-30 17:01:00,13.832,13.916,13.787,13.891,350000.0
2007-11-30 17:02:00,13.785,13.908,13.782,13.866,550000.0
2007-11-30 17:03:00,13.885,13.906,13.787,13.863,550000.0
2007-11-30 17:04:00,13.779,13.852,13.701,13.852,500000.0
2007-11-30 17:05:00,13.782,13.85,13.738,13.848,550000.0
2007-11-30 17:06:00,13.773,13.882,13.772,13.828,350000.0
2007-11-30 17:07:00,13.846,13.86,13.73,13.825,350000.0
2007-11-30 17:08:00,13.795,13.881,13.753,13.847,450000.0
2007-11-30 17:09:00,13.849,13.849,13.753,13.82,500000.0
2007-11-30 17:10:00,13.856,13.856,13.724,13.805,500000.0
2007-11-30 17:11:00,13.728,13.844,13.704,13.844,350000.0
2007-11-30 17:12:00,13.675,13.813,13.675,13.693,350000.0
2007-11-30 17:13:00,13.751,13.786,13.649,13.723,350000.0
2007-11-30 17:14:00,13.734,13.806,13.649,13.806,500000.0
2007-11-30 17:15:00,13.7,13.798,13.673,13.794,450000.0
2007-11-30 17:16:00,13.76,13.83,13.753,13.83,350000.0
2007-11-30 17:17:00,13.833,13.833,13.697,13.812,350000.0
2007-11-30 17:18:00,13.834,13.862,13.693,13.83,550000.0
2007-11-30 17:19:00,13.76,13.864,13.728,13.769,400000.0
2007-11-30 17:20:00,13.713,13.824,13.713,13.812,400000.0
2007-11-30 17:21:00,13.8,13.872,13.767,13.767,500000.0
2007-11-30 17:22:00,13.845,13.871,13.69,13.864,500000.0
2007-11-30 17:23:00,13.838,13.879,13.755,13.758,400000.0
2007-11-30 17:24:00,13.766,13.769,13.711,13.733,400000.0
2007-11-30 17:25:00,13.802,13.802,13.696,13.738,350000.0
2007-11-30 17:26:00,13.785,13.83,13.729,13.749,450000.0
2007-11-30 17:27:00,13.87,13.87,13.707,13.817,450000.0
2007-11-30 17:28:00,13.777,13.865,13.777,13.818,400000.0
2007-11-30 17:29:00,13.812,13.848,13.708,13.811,500000.0
2007-11-30 17:30:00,13.81,13.837,13.682,13.837,500000.0
2007-11-30 17:31:00,13.746,13.877,13.746,13.826,450000.0
2007-11-30 17:32:00,13.812,13.842,13.754,13.821,500000.0
2007-11-30 17:33:00,13.818,13.818,13.688,13.791,500000.0
2007-11-30 17:34:00,13.713,13.802,13.644,13.784,450000.0
2007-11-30 17:35:00,13.762,13.775,13.701,13.758,350000.0
2007-11-30 17:36:00,13.772,13.772,13.636,13.701,350000.0
2007-11-30 17:37:00,13.787,13.813,13.71,13.813,550000.0
2007-11-30 17:38:00,13.787,13.809,13.664,13.731,500000.0
2007-11-30 17:39:00,13.7,13.751,13.697,13.722,550000.0
2007-11-30 17:40:00,13.809,13.809,13.685,13.713,400000.0
2007-11-30 17:41:00,13.745,13.858,13.713,13.763,550000.0
2007-11-30 17:42:00,13.73,13.832,13.73,13.77,400000.0
2007-11-30 17:43:00,13.824,13.824,13.706,13.778,400000.0
2007-11-30 17:44:00,13.81,13.839,13.699,13.824,400000.0
2007-11-30 17:45:00,13.814,13.814,13.713,13.724,400000.0
2007-11-30 17:46:00,13.798,13.798,13.679,13.705,550000.0
2007-11-30 17:47:00,13.706,13.794,13.643,13.688,450000.0
2007-11-30 17:48:00,13.663,13.786,13.663,13.786,350000.0
2007-11-30 17:49:00,13.652,13.775,13.633,13.702,350000.0
2007-11-30 17:50:00,13.787,13.848,13.685,13.72,600000.0
2007-11-30 17:51:00,13.786,13.814,13.698,13.754,500000.0
2007-11-30 17:52:00,13.729,13.833,13.68,13.763,500000.0
2007-11-30 17:53:00,13.794,13.794,13.694,13.768,350000.0
2007-11-30 17:54:00,13.771,13.848,13.706,13.766,450000.0
2007-11-30 17:55:00,13.716,13.843,13.713,13.76,450000.0
2007-11-30 17:56:00,13.815,13.858,13.734,13.734,550000.0
2007-11-30 17:57:00,13.842,13.858,13.749,13.749,450000.0
2007-11-30 17:58:00,13.756,13.874,13.748,13.874,350000.0
2007-11-30 17:59:00,13.836,13.866,13.735,13.866,550000.0
2007-11-30 18:00:00,13.856,13.856,13.697,13.781,450000.0
2007-11-30 18:01:00,13.809,13.835,13.727,13.762,400000.0
2007-11-30 18:02:00,13.829,13.836,13.752,13.752,450000.0
2007-11-30 18:03:00,13.885,13.885,13.778,13.798,450000.0
2007-11-30 18:04:00,13.855,13.855,13.719,13.804,450000.0
2007-11-30 18:05:00,13.889,13.889,13.742,13.8,450000.0
2007-11-30 18:06:00,13.859,13.867,13.751,13.778,400000.0
2007-11-30 18:07:00,13.788,13.869,13.696,13.869,400000.0
2007-11-30 18:08:00,13.846,13.861,13.751,13.751,350000.0
2007-11-30 18:09:00,13.795,13.882,13.794,13.831,350000.0
2007-11-30 18:10:00,13.738,13.86,13.738,13.755,400000.0
2007-11-30 18:11:00,13.792,13.871,13.736,13.871,450000.0
2007-11-30 18:12:00,13.818,13.874,13.787,13.794,400000.0
2007-11-30 18:13:00,13.717,13.848,13.717,13.794,350000.0
2007-11-30 18:14:00,13.84,13.84,13.802,13.818,300000.0
2007-11-30 18:15:00,13.789,13.864,13.767,13.806,350000.0
2007-11-30 18:16:00,13.827,13.888,13.778,13.808,350000.0
2007-11-30 18:17:00,13.805,13.888,13.764,13.886,500000.0
2007-11-30 18:18:00,13.825,13.93,13.814,13.889,500000.0
2007-11-30 18:19:00,13.79,13.922,13.79,13.909,550000.0
2007-11-30 18:20:00,13.823,13.923,13.795,13.909,400000.0
2007-11-30 18:21:00,13.949,13.961,13.827,13.827,350000.0
2007-11-30 18:22:00,13.908,13.914,13.779,13.904,500000.0
2007-11-30 18:23:00,13.849,13.937,13.804,13.91,350000.0
2007-11-30 18:24:00,13.947,13.947,13.778,13.871,450000.0
2007-11-30 18:25:00,13.817,13.926,13.803,13.926,350000.0
2007-11-30 18:26:00,13.916,13.922,13.739,13.79,500000.0
2007-11-30 18:27:00,13.938,13.938,13.796,13.93,350000.0
2007-11-30 18:28:00,13.81,13.912,13.794,13.901,250000.0
2007-11-30 18:29:00,13.946,13.953,13.82,13.908,500000.0
2007-11-30 18:30:00,13.912,13.912,13.802,13.862,500000.0
2007-11-30 18:31:00,13.871,13.928,13.79,13.928,350000.0
2007-11-30 18:32:00,13.793,13.902,13.793,13.863,350000.0
2007-11-30 18:33:00,13.777,13.921,13.777,13.811,350000.0
2007-11-30 18:34:00,13.928,13.928,13.839,13.872,350000.0
2007-11-30 18:35:00,13.918,13.926,13.78,13.838,400000.0
2007-11-30 18:36:00,13.894,13.911,13.768,13.831,450000.0
2007-11-30 18:37:00,13.817,14.004,13.817,13.931,550000.0
2007-11-30 18:38:00,13.917,13.928,13.808,13.848,500000.0
2007-11-30 18:39:00,13.918,13.918,13.799,13.885,400000.0
2007-11-30 18:40:00,13.821,13.901,13.79,13.884,450000.0
2007-11-30 18:41:00,13.879,13.887,13.783,13.783,450000.0
2007-11-30 18:42:00,13.779,13.912,13.779,13.882,350000.0
2007-11-30 18:43:00,13.87,13.901,13.742,13.867,400000.0
2007-11-30 18:44:00,13.826,13.875,13.826,13.875,250000.0
2007-11-30 18:45:00,13.885,13.885,13.795,13.844,350000.0
2007-11-30 18:46:00,13.772,13.892,13.772,13.824,450000.0
2007-11-30 18:47:00,13.832,13.877,13.729,13.832,350000.0
2007-11-30 18:48:00,13.849,13.884,13.749,13.845,350000.0
2007-11-30 18:49:00,13.876,13.876,13.758,13.823,400000.0
2007-11-30 18:50:00,13.849,13.864,13.78,13.78,350000.0
2007-11-30 18:51:00,13.832,13.876,13.76,13.876,400000.0
2007-11-30 18:52:00,13.842,13.876,13.731,13.781,350000.0
2007-11-30 18:53:00,13.827,13.898,13.761,13.898,400000.0
2007-11-30 18:54:00,13.853,13.853,13.753,13.833,450000.0
2007-11-30 18:55:00,13.795,13.883,13.774,13.883,400000.0
2007-11-30 18:56:00,13.786,13.825,13.716,13.721,500000.0
2007-11-30 18:57:00,13.801,13.874,13.75,13.837,450000.0
2007-11-30 18:58:00,13.838,13.863,13.737,13.764,250000.0
2007-11-30 18:59:00,13.868,13.868,13.747,13.78,350000.0
2007-11-30 19:00:00,13.858,13.88,13.746,13.747,350000.0
2007-11-30 19:01:00,13.805,13.863,13.754,13.863,400000.0
2007-11-30 19:02:00,13.795,13.866,13.716,13.798,500000.0
2007-11-30 19:03:00,13.843,13.911,13.762,13.874,500000.0
2007-11-30 19:04:00,13.849,13.903,13.773,13.828,550000.0
2007-11-30 19:05:00,13.865,13.873,13.776,13.847,400000.0
2007-11-30 19:06:00,13.756,13.893,13.755,13.755,350000.0
2007-11-30 19:07:00,13.825,13.853,13.758,13.758,350000.0
2007-11-30 19:08:00,13.809,13.855,13.765,13.823,450000.0
2007-11-30 19:09:00,13.875,13.875,13.758,13.771,350000.0
2007-11-30 19:10:00,13.876,13.876,13.766,13.766,550000.0
2007-11-30 19:11:00,13.806,13.811,13.721,13.721,450000.0
2007-11-30 19:12:00,13.843,13.857,13.751,13.857,500000.0
2007-11-30 19:13:00,13.859,13.859,13.707,13.844,400000.0
2007-11-30 19:14:00,13.86,13.876,13.78,13.876,350000.0
2007-11-30 19:15:00,13.8,13.877,13.767,13.836,500000.0
2007-11-30 19:16:00,13.701,13.824,13.701,13.824,400000.0
2007-11-30 19:17:00,13.825,13.89,13.729,13.729,400000.0
2007-11-30 19:18:00,13.767,13.833,13.716,13.721,500000.0
2007-11-30 19:19:00,13.836,13.86,13.778,13.787,450000.0
2007-11-30 19:20:00,13.77,13.888,13.73,13.816,500000.0
2007-11-30 19:21:00,13.858,13.909,13.747,13.803,500000.0
2007-11-30 19:22:00,13.929,13.956,13.841,13.88,450000.0
2007-11-30 19:23:00,13.9,13.9,13.81,13.864,350000.0
2007-11-30 19:24:00,13.911,13.911,13.803,13.841,350000.0
2007-11-30 19:25:00,13.905,13.905,13.759,13.759,400000.0
2007-11-30 19:26:00,13.884,13.888,13.817,13.817,400000.0
2007-11-30 19:27:00,13.887,13.925,13.81,13.81,500000.0
2007-11-30 19:28:00,13.843,13.917,13.831,13.89,400000.0
2007-11-30 19:29:00,13.837,13.928,13.809,13.812,350000.0
2007-11-30 19:30:00,13.906,13.937,13.779,13.937,400000.0
2007-11-30 19:31:00,13.804,13.909,13.772,13.772,500000.0
2007-11-30 19:32:00,13.882,13.95,13.843,13.915,550000.0
2007-11-30 19:33:00,13.938,13.939,13.821,13.821,400000.0
2007-11-30 19:34:00,13.82,13.9,13.801,13.9,550000.0
2007-11-30 19:35:00,13.901,13.954,13.837,13.876,450000.0
2007-11-30 19:36:00,13.894,13.957,13.834,13.928,300000.0
2007-11-30 19:37:00,13.939,13.974,13.839,13.974,450000.0
2007-11-30 19:38:00,13.793,13.926,13.779,13.846,500000.0
2007-11-30 19:39:00,13.923,13.923,13.789,13.864,350000.0
2007-11-30 19:40:00,13.821,13.921,13.81,13.838,400000.0
2007-11-30 19:41:00,13.875,13.965,13.83,13.83,550000.0
2007-11-30 19:42:00,13.833,13.92,13.798,13.916,350000.0
2007-11-30 19:43:00,13.858,14.001,13.846,13.846,500000.0
2007-11-30 19:44:00,13.914,13.955,13.876,13.926,500000.0
2007-11-30 19:45:00,13.831,13.945,13.78,13.873,400000.0
2007-11-30 19:46:00,13.93,13.981,13.878,13.947,350000.0
2007-11-30 19:47:00,13.808,13.979,13.808,13.948,500000.0
2007-11-30 19:48:00,13.861,13.982,13.861,13.963,400000.0
2007-11-30 19:49:00,13.979,13.98,13.867,13.975,400000.0
2007-11-30 19:50:00,13.872,13.969,13.842,13.886,550000.0
2007-11-30 19:51:00,13.945,14.009,13.867,13.867,450000.0
2007-11-30 19:52:00,13.968,13.979,13.889,13.903,350000.0
2007-11-30 19:53:00,13.996,14.017,13.869,13.905,400000.0
2007-11-30 19:54:00,13.911,14.011,13.886,13.987,450000.0
2007-11-30 19:55:00,14.014,14.014,13.878,13.97,450000.0
2007-11-30 19:56:00,13.959,14.033,13.945,14.023,350000.0
2007-11-30 19:57:00,14.018,14.058,13.935,13.976,450000.0
2007-11-30 19:58:00,13.914,14.044,13.914,13.939,350000.0
2007-11-30 19:59:00,14.037,14.037,13.922,14.016,550000.0
2007-11-30 20:00:00,13.971,13.999,13.846,13.89,700000.0
2007-11-30 20:01:00,14.032,14.032,13.901,13.996,400000.0
2007-11-30 20:02:00,13.934,13.975,13.878,13.953,300000.0
2007-11-30 20:03:00,13.977,13.977,13.888,13.925,400000.0
2007-11-30 20:04:00,13.97,13.987,13.868,13.961,350000.0
2007-11-30 20:05:00,13.932,13.96,13.88,13.933,300000.0
2007-11-30 20:06:00,13.902,13.968,13.868,13.868,400000.0
2007-11-30 20:07:00,13.838,13.935,13.831,13.931,350000.0
2007-11-30 20:08:00,13.819,13.985,13.819,13.985,300000.0
2007-11-30 20:09:00,13.914,14.012,13.844,13.916,700000.0
2007-11-30 20:10:00,13.995,13.995,13.902,13.946,500000.0
2007-11-30 20:11:00,13.947,13.997,13.883,13.917,450000.0
2007-11-30 20:12:00,13.903,13.917,13.844,13.851,400000.0
2007-11-30 20:13:00,13.824,13.89,13.824,13.89,350000.0
2007-11-30 20:14:00,13.939,13.967,13.839,13.896,400000.0
2007-11-30 20:15:00,13.974,13.974,13.825,13.927,350000.0
2007-11-30 20:16:00,13.919,13.975,13.856,13.968,550000.0
2007-11-30 20:17:00,13.847,13.976,13.847,13.882,400000.0
2007-11-30 20:18:00,13.86,13.955,13.86,13.928,350000.0
2007-11-30 20:19:00,13.921,13.955,13.815,13.922,500000.0
2007-11-30 20:20:00,13.966,13.966,13.875,13.917,350000.0
2007-11-30 20:21:00,13.864,13.935,13.864,13.864,350000.0
2007-11-30 20:22:00,13.976,13.976,13.827,13.84,400000.0
2007-11-30 20:23:00,13.963,13.967,13.848,13.848,400000.0
2007-11-30 20:24:00,13.951,13.951,13.826,13.877,550000.0
2007-11-30 20:25:00,13.944,13.958,13.82,13.958,400000.0
2007-11-30 20:26:00,13.833,13.927,13.771,13.822,500000.0
2007-11-30 20:27:00,13.879,13.978,13.857,13.978,400000.0
2007-11-30 20:28:00,13.839,13.963,13.839,13.906,300000.0
2007-11-30 20:29:00,13.838,13.93,13.824,13.93,350000.0
2007-11-30 20:30:00,13.84,13.954,13.84,13.938,400000.0
2007-11-30 20:31:00,13.904,13.95,13.82,13.893,400000.0
2007-11-30 20:32:00,13.855,13.928,13.811,13.923,350000.0
2007-11-30 20:33:00,13.939,13.966,13.872,13.912,300000.0
2007-11-30 20:34:00,13.939,13.982,13.868,13.868,350000.0
2007-11-30 20:35:00,13.88,13.979,13.855,13.873,400000.0
2007-11-30 20:36:00,13.902,13.916,13.82,13.911,250000.0
2007-11-30 20:37:00,13.939,13.939,13.822,13.933,250000.0
2007-11-30 20:38:00,13.861,13.941,13.851,13.914,200000.0
2007-11-30 20:39:00,13.989,13.989,13.855,13.855,400000.0
2007-11-30 20:40:00,13.987,13.987,13.85,13.85,350000.0
2007-11-30 20:41:00,14.009,14.025,13.912,13.912,200000.0
2007-11-30 20:42:00,13.963,14.009,13.879,13.879,450000.0
2007-11-30 20:43:00,13.898,14.002,13.855,13.939,300000.0
2007-11-30 20:44:00,13.927,13.973,13.864,13.934,300000.0
2007-11-30 20:45:00,13.913,13.983,13.858,13.935,250000.0
2007-11-30 20:46:00,13.951,13.964,13.887,13.947,250000.0
2007-11-30 20:47:00,13.959,13.977,13.851,13.943,300000.0
2007-11-30 20:48:00,13.969,14.006,13.883,14.006,350000.0
2007-11-30 20:49:00,13.918,13.974,13.879,13.95,350000.0
2007-11-30 20:50:00,13.855,13.921,13.855,13.889,300000.0
2007-11-30 20:51:00,13.921,13.958,13.835,13.847,400000.0
2007-11-30 20:52:00,13.948,14.016,13.871,13.871,250000.0
2007-11-30 20:53:00,13.964,13.964,13.874,13.874,100000.0
2007-11-30 20:54:00,13.92,13.967,13.92,13.951,250000.0
2007-11-30 20:55:00,13.882,13.97,13.872,13.926,400000.0
2007-11-30 20:56:00,13.981,13.981,13.831,13.935,400000.0
2007-11-30 20:57:00,13.955,13.969,13.919,13.969,350000.0
2007-11-30 20:58:00,13.804,13.949,13.804,13.944,350000.0
2007-11-30 20:59:00,13.913,13.971,13.844,13.941,450000.0
2007-11-30 21:00:00,13.911,13.96,13.817,13.96,350000.0
2007-11-30 21:01:00,13.958,13.958,13.859,13.899,250000.0
2007-11-30 21:02:00,13.943,13.948,13.845,13.915,350000.0
2007-11-30 21:03:00,13.932,13.986,13.881,13.918,350000.0
2007-11-30 21:04:00,13.872,13.966,13.872,13.966,100000.0
2007-11-30 21:05:00,13.858,13.928,13.839,13.909,500000.0
2007-11-30 21:06:00,13.89,13.89,13.89,13.89,50000.0
2007-11-30 21:07:00,13.921,13.935,13.837,13.844,500000.0
2007-11-30 21:08:00,13.934,13.934,13.886,13.886,100000.0
2007-11-30 21:09:00,13.946,13.946,13.818,13.818,400000.0
2007-11-30 21:10:00,13.927,13.968,13.892,13.951,350000.0
2007-11-30 21:11:00,13.901,13.901,13.811,13.86,200000.0
2007-11-30 21:12:00,13.835,13.884,13.835,13.884,100000.0
2007-11-30 21:14:00,13.889,13.963,13.806,13.873,500000.0
2007-11-30 21:15:00,13.872,13.928,13.872,13.899,350000.0
2007-11-30 21:16:00,13.872,13.924,13.865,13.883,250000.0
2007-11-30 21:17:00,13.895,13.905,13.808,13.831,350000.0
2007-11-30 21:18:00,13.855,13.944,13.822,13.822,250000.0
2007-11-30 21:19:00,13.934,13.934,13.79,13.79,400000.0
2007-11-30 21:20:00,13.918,13.918,13.78,13.852,400000.0
2007-11-30 21:21:00,13.95,13.95,13.866,13.901,200000.0
2007-11-30 21:22:00,13.859,13.904,13.859,13.904,100000.0
2007-11-30 21:23:00,13.896,13.942,13.86,13.942,250000.0
2007-11-30 21:24:00,13.945,13.946,13.845,13.9,350000.0
2007-11-30 21:25:00,13.863,13.863,13.859,13.859,150000.0
2007-11-30 21:26:00,13.838,13.919,13.811,13.884,300000.0
2007-11-30 21:27:00,13.888,13.888,13.822,13.822,150000.0
2007-11-30 21:28:00,13.804,13.939,13.803,13.924,600000.0
2007-11-30 21:29:00,13.863,13.931,13.8,13.803,600000.0
2007-11-30 21:30:00,13.901,13.909,13.866,13.909,250000.0
2007-11-30 21:31:00,13.796,13.901,13.783,13.807,350000.0
2007-11-30 21:32:00,13.845,13.881,13.773,13.881,400000.0
2007-11-30 21:33:00,13.893,13.935,13.779,13.779,350000.0
2007-11-30 21:34:00,13.893,13.932,13.806,13.806,450000.0
2007-11-30 21:35:00,13.904,13.904,13.853,13.854,150000.0
2007-11-30 21:36:00,13.813,13.866,13.813,13.866,100000.0
2007-11-30 21:37:00,13.829,13.829,13.829,13.829,50000.0
2007-11-30 21:38:00,13.85,13.85,13.85,13.85,50000.0
2007-11-30 21:39:00,13.942,13.948,13.832,13.832,350000.0
2007-11-30 21:40:00,13.911,13.911,13.889,13.889,100000.0
2007-11-30 21:41:00,13.895,13.896,13.799,13.873,400000.0
2007-11-30 21:42:00,13.84,13.894,13.84,13.894,100000.0
2007-11-30 21:43:00,13.891,13.949,13.838,13.838,350000.0
2007-11-30 21:44:00,13.947,13.947,13.825,13.874,400000.0
2007-11-30 21:45:00,13.874,13.917,13.81,13.863,200000.0
2007-11-30 21:46:00,13.889,13.889,13.812,13.812,100000.0
2007-11-30 21:47:00,13.792,13.806,13.792,13.806,100000.0
2007-11-30 21:48:00,13.815,13.855,13.784,13.841,300000.0
2007-11-30 21:49:00,13.78,13.78,13.78,13.78,50000.0
2007-11-30 21:50:00,13.895,13.895,13.821,13.821,100000.0
2007-11-30 21:51:00,13.831,13.863,13.804,13.84,350000.0
2007-11-30 21:52:00,13.866,13.915,13.802,13.84,450000.0
2007-11-30 21:53:00,13.809,13.886,13.809,13.886,100000.0
2007-11-30 21:54:00,13.921,13.921,13.823,13.913,350000.0
2007-11-30 21:56:00,13.914,13.953,13.798,13.948,350000.0
2007-11-30 21:57:00,13.931,13.931,13.881,13.881,100000.0
2007-11-30 21:58:00,13.863,13.94,13.863,13.907,400000.0
2007-11-30 21:59:00,13.912,13.935,13.837,13.899,400000.0
2007-11-30 22:00:00,13.87,13.909,13.808,13.909,200000.0
2007-11-30 22:01:00,13.916,13.916,13.78,13.78,250000.0
2007-11-30 22:03:00,13.904,13.904,13.798,13.87,450000.0
2007-11-30 22:04:00,13.896,13.899,13.896,13.899,100000.0
2007-11-30 22:06:00,13.913,13.929,13.814,13.88,450000.0
2007-11-30 22:07:00,13.884,13.901,13.849,13.901,150000.0
2007-11-30 22:10:00,13.895,13.895,13.895,13.895,50000.0
2007-11-30 22:11:00,13.905,13.905,13.839,13.844,300000.0
2007-11-30 22:12:00,13.819,13.819,13.819,13.819,100000.0
2007-11-30 22:15:00,13.823,13.88,13.775,13.878,200000.0
2007-11-30 22:16:00,13.93,13.93,13.93,13.93,50000.0
2007-11-30 22:17:00,13.925,13.925,13.821,13.838,150000.0
2007-11-30 22:19:00,13.864,13.864,13.791,13.849,350000.0
2007-11-30 22:20:00,13.829,13.924,13.806,13.829,400000.0
2007-11-30 22:23:00,13.906,13.917,13.811,13.878,450000.0
2007-11-30 22:24:00,13.914,13.914,13.829,13.829,100000.0
2007-11-30 22:25:00,13.9,13.9,13.779,13.852,450000.0
2007-11-30 22:26:00,13.909,13.917,13.852,13.852,250000.0
2007-11-30 22:27:00,13.881,13.917,13.867,13.901,300000.0
2007-11-30 22:28:00,13.865,13.967,13.865,13.967,150000.0
2007-11-30 22:29:00,13.938,13.94,13.893,13.893,150000.0
2007-11-30 22:30:00,13.911,13.911,13.903,13.903,100000.0
2007-11-30 22:31:00,13.844,13.926,13.844,13.926,100000.0
2007-11-30 22:32:00,13.916,13.972,13.858,13.909,550000.0
2007-11-30 22:37:00,13.918,13.918,13.866,13.866,150000.0
2007-11-30 22:39:00,13.897,13.935,13.883,13.935,250000.0
2007-11-30 22:40:00,13.917,13.926,13.874,13.9,400000.0
2007-11-30 22:41:00,13.912,13.912,13.872,13.872,200000.0
2007-11-30 22:42:00,13.92,13.935,13.825,13.89,450000.0
2007-11-30 22:43:00,13.919,13.919,13.87,13.87,100000.0
2007-11-30 22:44:00,13.889,13.889,13.889,13.889,50000.0
2007-11-30 22:45:00,13.877,13.918,13.877,13.918,100000.0
2007-11-30 22:48:00,13.922,13.922,13.922,13.922,100000.0
2007-11-30 22:49:00,13.887,13.972,13.887,13.936,200000.0
2007-11-30 22:50:00,13.956,13.956,13.882,13.882,100000.0
2007-11-30 22:51:00,13.922,13.922,13.887,13.887,100000.0
2007-11-30 22:52:00,13.877,13.877,13.877,13.877,50000.0
2007-11-30 22:53:00,13.953,13.953,13.866,13.923,300000.0
2007-11-30 22:57:00,13.948,13.948,13.928,13.928,100000.0
2007-11-30 22:58:00,13.88,13.936,13.859,13.871,250000.0
2007-11-30 23:00:00,13.928,13.94,13.831,13.896,450000.0
2007-11-30 23:01:00,13.904,13.91,13.81,13.826,350000.0
2007-11-30 23:02:00,13.929,13.929,13.823,13.895,450000.0
2007-11-30 23:04:00,13.957,13.957,13.91,13.91,100000.0
2007-11-30 23:07:00,13.929,13.929,13.823,13.895,450000.0
2007-11-30 23:08:00,13.834,13.834,13.834,13.834,100000.0
2007-11-30 23:10:00,13.961,13.961,13.922,13.924,150000.0
2007-11-30 23:11:00,13.868,13.972,13.868,13.868,250000.0
2007-11-30 23:12:00,13.864,13.919,13.864,13.919,100000.0
2007-11-30 23:14:00,13.937,13.952,13.84,13.909,450000.0
2007-11-30 23:16:00,13.828,13.828,13.828,13.828,50000.0
2007-11-30 23:17:00,13.866,13.866,13.866,13.866,50000.0
2007-11-30 23:18:00,13.951,13.951,13.945,13.945,100000.0
2007-11-30 23:19:00,13.851,13.943,13.851,13.866,250000.0
2007-11-30 23:20:00,13.938,13.943,13.828,13.943,350000.0
2007-11-30 23:24:00,13.933,13.933,13.817,13.895,450000.0
2007-11-30 23:25:00,13.93,13.93,13.829,13.829,100000.0
2007-11-30 23:27:00,13.878,13.97,13.878,13.97,100000.0
2007-11-30 23:29:00,13.92,13.92,13.887,13.887,100000.0
2007-11-30 23:30:00,13.878,13.878,13.878,13.878,50000.0
2007-11-30 23:31:00,13.844,13.928,13.844,13.928,100000.0
2007-11-30 23:32:00,13.987,13.99,13.867,13.99,300000.0
2007-11-30 23:33:00,13.858,13.979,13.858,13.979,100000.0
2007-11-30 23:34:00,13.888,13.961,13.857,13.906,550000.0
2007-11-30 23:35:00,13.853,13.971,13.853,13.891,350000.0
2007-11-30 23:36:00,13.95,13.95,13.95,13.95,50000.0
2007-11-30 23:37:00,13.931,13.931,13.8,13.8,200000.0
2007-11-30 23:39:00,13.887,13.964,13.854,13.913,550000.0
2007-11-30 23:40:00,13.823,13.932,13.823,13.932,100000.0
2007-11-30 23:41:00,13.862,13.92,13.862,13.865,150000.0
2007-11-30 23:42:00,13.964,13.964,13.964,13.964,50000.0
2007-11-30 23:43:00,13.966,13.966,13.869,13.953,150000.0
2007-11-30 23:44:00,13.921,13.921,13.848,13.848,100000.0
2007-11-30 23:45:00,13.936,13.936,13.804,13.93,150000.0
2007-11-30 23:46:00,13.933,13.939,13.851,13.914,300000.0
2007-11-30 23:47:00,13.911,13.93,13.888,13.892,250000.0
2007-11-30 23:50:00,13.915,13.927,13.82,13.885,450000.0
2007-11-30 23:52:00,13.954,13.956,13.843,13.954,400000.0
2007-11-30 23:53:00,13.874,14.028,13.871,13.88,500000.0
2007-11-30 23:54:00,13.928,13.973,13.92,13.971,350000.0
2007-11-30 23:55:00,13.88,13.982,13.88,13.982,150000.0
2007-11-30 23:56:00,13.91,13.941,13.91,13.941,100000.0
2007-11-30 23:57:00,13.962,13.962,13.879,13.879,100000.0
2007-12-03 00:00:00,13.95,14.22,13.79,14.15,450000.0
2007-12-03 00:08:00,13.937,13.951,13.843,13.909,450000.0
2007-12-03 00:25:00,13.946,13.946,13.8,13.805,250000.0
2007-12-03 00:33:00,13.922,13.922,13.804,13.88,450000.0
2007-12-03 00:48:00,13.927,13.934,13.83,13.898,450000.0
2007-12-03 00:54:00,13.937,13.948,13.841,13.908,450000.0
2007-12-03 00:57:00,13.937,13.937,13.828,13.903,450000.0
2007-12-03 00:58:00,13.935,13.935,13.848,13.848,100000.0
2007-12-03 01:00:00,13.978,13.978,13.829,13.876,450000.0
2007-12-03 01:01:00,13.851,13.856,13.851,13.856,100000.0
2007-12-03 01:02:00,13.926,13.926,13.82,13.892,450000.0
2007-12-03 01:03:00,13.922,13.937,13.884,13.884,200000.0
2007-12-03 01:05:00,13.918,13.964,13.918,13.964,100000.0
2007-12-03 01:06:00,13.95,13.965,13.95,13.965,100000.0
2007-12-03 01:07:00,13.906,13.948,13.847,13.941,500000.0
2007-12-03 01:11:00,13.915,13.984,13.856,13.856,350000.0
2007-12-03 01:12:00,13.842,13.932,13.842,13.877,300000.0
2007-12-03 01:14:00,13.838,13.95,13.787,13.95,450000.0
2007-12-03 01:16:00,13.867,13.964,13.847,13.878,500000.0
2007-12-03 01:21:00,13.969,13.969,13.83,13.964,200000.0
2007-12-03 01:22:00,13.943,13.943,13.832,13.905,450000.0
2007-12-03 01:23:00,13.834,13.949,13.834,13.869,300000.0
2007-12-03 01:24:00,13.895,13.895,13.823,13.823,100000.0
2007-12-03 01:26:00,13.895,13.914,13.895,13.91,150000.0
2007-12-03 01:27:00,13.946,13.98,13.85,13.915,550000.0
2007-12-03 01:28:00,13.889,13.963,13.889,13.963,150000.0
2007-12-03 01:29:00,13.902,13.95,13.879,13.949,550000.0
2007-12-03 01:30:00,13.934,13.97,13.934,13.961,150000.0
2007-12-03 01:34:00,13.973,13.973,13.878,13.961,150000.0
2007-12-03 01:35:00,13.854,13.961,13.811,13.961,500000.0
2007-12-03 01:36:00,13.959,13.964,13.855,13.925,500000.0
2007-12-03 01:37:00,13.932,13.996,13.886,13.996,300000.0
2007-12-03 01:38:00,13.904,14.025,13.904,13.972,300000.0
2007-12-03 01:39:00,13.966,13.966,13.836,13.881,400000.0
2007-12-03 01:40:00,13.867,13.872,13.867,13.872,100000.0
2007-12-03 01:41:00,13.903,13.985,13.857,13.985,250000.0
2007-12-03 01:42:00,13.986,13.986,13.971,13.971,100000.0
2007-12-03 01:43:00,13.976,13.976,13.97,13.97,100000.0
2007-12-03 01:44:00,13.956,13.966,13.851,13.959,400000.0
2007-12-03 01:45:00,13.874,13.966,13.874,13.966,100000.0
2007-12-03 01:49:00,13.865,13.904,13.864,13.904,150000.0
2007-12-03 01:50:00,13.846,13.944,13.846,13.914,150000.0
2007-12-03 01:53:00,13.959,13.959,13.853,13.925,450000.0
2007-12-03 01:54:00,13.941,13.942,13.941,13.942,100000.0
2007-12-03 01:59:00,13.964,13.964,13.814,13.923,450000.0
2007-12-03 02:00:00,13.956,13.99,13.956,13.99,100000.0
2007-12-03 02:01:00,13.854,13.984,13.854,13.984,100000.0
2007-12-03 02:02:00,13.979,13.979,13.949,13.949,100000.0
2007-12-03 02:03:00,13.972,13.972,13.87,13.87,150000.0
2007-12-03 02:04:00,13.966,13.977,13.844,13.881,500000.0
2007-12-03 02:07:00,13.891,13.942,13.825,13.942,450000.0
2007-12-03 02:08:00,13.833,13.924,13.833,13.924,100000.0
2007-12-03 02:10:00,13.903,13.903,13.859,13.859,100000.0
2007-12-03 02:11:00,13.986,13.994,13.946,13.994,250000.0
2007-12-03 02:12:00,13.993,13.993,13.865,13.951,450000.0
2007-12-03 02:13:00,13.995,14.011,13.918,13.918,250000.0
2007-12-03 02:14:00,13.968,13.968,13.877,13.877,100000.0
2007-12-03 02:15:00,13.985,13.985,13.873,13.985,400000.0
2007-12-03 02:16:00,13.987,13.989,13.987,13.989,100000.0
2007-12-03 02:18:00,13.996,13.996,13.887,13.92,250000.0
2007-12-03 02:19:00,13.888,13.891,13.888,13.891,100000.0
2007-12-03 02:20:00,13.897,13.988,13.849,13.988,400000.0
2007-12-03 02:21:00,13.985,14.015,13.893,13.894,300000.0
2007-12-03 02:22:00,13.911,13.911,13.911,13.911,50000.0
2007-12-03 02:23:00,13.939,13.977,13.872,13.966,500000.0
2007-12-03 02:24:00,13.98,13.992,13.857,13.872,500000.0
2007-12-03 02:25:00,13.981,13.992,13.898,13.992,150000.0
2007-12-03 02:26:00,13.931,13.96,13.931,13.96,100000.0
2007-12-03 02:32:00,13.915,13.949,13.843,13.949,450000.0
2007-12-03 02:33:00,13.905,13.905,13.905,13.905,50000.0
2007-12-03 02:36:00,13.919,14.005,13.888,13.888,300000.0
2007-12-03 02:37:00,13.912,13.952,13.834,13.952,450000.0
2007-12-03 02:39:00,13.954,13.954,13.899,13.899,100000.0
2007-12-03 02:40:00,13.954,13.96,13.89,13.89,150000.0
2007-12-03 02:43:00,13.98,13.98,13.869,13.869,150000.0
2007-12-03 02:44:00,13.983,14.022,13.873,13.899,500000.0
2007-12-03 02:45:00,13.973,13.987,13.849,13.874,450000.0
2007-12-03 02:48:00,13.829,13.927,13.829,13.9,350000.0
2007-12-03 02:49:00,13.911,13.994,13.888,13.967,450000.0
2007-12-03 02:50:00,14.009,14.009,13.917,13.917,150000.0
2007-12-03 02:51:00,13.915,14.014,13.9,13.911,550000.0
2007-12-03 02:52:00,13.992,14.001,13.897,13.956,500000.0
2007-12-03 02:54:00,14.027,14.027,13.98,13.98,100000.0
2007-12-03 02:55:00,14.022,14.022,13.92,13.92,150000.0
2007-12-03 03:03:00,14.002,14.002,14.002,14.002,50000.0
2007-12-03 03:04:00,13.992,13.992,13.89,13.89,150000.0
2007-12-03 03:10:00,13.91,14.011,13.899,13.924,400000.0
2007-12-03 03:12:00,13.938,14.029,13.938,13.938,200000.0
2007-12-03 03:14:00,13.976,13.986,13.976,13.986,100000.0
2007-12-03 03:15:00,14.007,14.007,13.906,13.906,150000.0
2007-12-03 03:19:00,13.938,14.011,13.938,14.011,150000.0
2007-12-03 03:20:00,13.995,13.995,13.858,13.972,200000.0
2007-12-03 03:21:00,13.885,13.985,13.885,13.985,150000.0
2007-12-03 03:22:00,13.89,13.994,13.89,13.911,200000.0
2007-12-03 03:25:00,13.905,13.939,13.833,13.939,450000.0
2007-12-03 03:30:00,13.986,13.986,13.921,13.921,100000.0
2007-12-03 03:31:00,14.025,14.025,13.926,13.926,150000.0
2007-12-03 03:34:00,13.893,14.027,13.893,14.027,250000.0
2007-12-03 03:35:00,13.93,13.939,13.93,13.939,100000.0
2007-12-03 03:36:00,13.9,14.02,13.894,13.983,650000.0
2007-12-03 03:37:00,13.874,13.977,13.874,13.977,250000.0
2007-12-03 03:39:00,13.975,14.022,13.91,14.005,450000.0
2007-12-03 03:41:00,14.038,14.038,13.934,13.934,150000.0
2007-12-03 03:43:00,13.892,13.995,13.892,13.995,100000.0
2007-12-03 03:44:00,13.959,13.991,13.883,13.982,450000.0
2007-12-03 03:45:00,13.911,13.994,13.911,13.994,100000.0
2007-12-03 03:46:00,13.936,13.989,13.879,13.989,200000.0
2007-12-03 03:47:00,13.968,14.003,13.903,14.003,450000.0
2007-12-03 03:48:00,13.994,13.994,13.994,13.994,50000.0
2007-12-03 03:49:00,13.945,13.979,13.873,13.979,450000.0
2007-12-03 03:50:00,13.903,14.019,13.903,13.987,400000.0
2007-12-03 03:51:00,13.95,13.984,13.878,13.984,450000.0
2007-12-03 03:54:00,14.019,14.019,13.926,13.926,100000.0
2007-12-03 03:57:00,14.016,14.016,13.928,13.928,100000.0
2007-12-03 03:58:00,13.973,14.035,13.887,13.999,400000.0
2007-12-03 04:01:00,13.994,14.024,13.885,13.975,400000.0
2007-12-03 04:04:00,14.022,14.022,13.92,13.92,150000.0
2007-12-03 04:06:00,13.982,13.987,13.943,13.987,150000.0
2007-12-03 04:07:00,14.019,14.023,13.911,14.023,350000.0
2007-12-03 04:11:00,13.931,14.026,13.922,13.922,150000.0
2007-12-03 04:12:00,13.986,14.024,13.982,14.003,250000.0
2007-12-03 04:13:00,13.989,14.009,13.921,14.009,300000.0
2007-12-03 04:14:00,14.008,14.008,13.879,14.008,150000.0
2007-12-03 04:15:00,13.927,13.997,13.927,13.997,100000.0
2007-12-03 04:16:00,14.011,14.019,13.926,14.019,150000.0
2007-12-03 04:20:00,13.959,14.013,13.895,13.927,550000.0
2007-12-03 04:24:00,13.94,14.018,13.906,13.906,300000.0
2007-12-03 04:25:00,13.942,13.999,13.908,13.914,400000.0
2007-12-03 04:32:00,14.028,14.028,13.935,13.935,100000.0
2007-12-03 04:33:00,14.043,14.043,13.942,13.942,200000.0
2007-12-03 04:39:00,14.033,14.033,13.918,14.028,350000.0
2007-12-03 04:40:00,13.929,13.994,13.908,13.908,250000.0
2007-12-03 04:48:00,14.042,14.042,13.944,13.944,150000.0
2007-12-03 04:55:00,13.985,14.032,13.985,14.032,100000.0
2007-12-03 04:56:00,14.027,14.027,13.925,13.925,150000.0
2007-12-03 05:00:00,13.955,14.067,13.955,14.029,300000.0
2007-12-03 05:01:00,13.949,14.02,13.941,13.963,250000.0
2007-12-03 05:02:00,13.997,14.014,13.997,14.014,100000.0
2007-12-03 05:03:00,14.029,14.032,13.975,13.991,350000.0
2007-12-03 05:04:00,13.918,13.918,13.918,13.918,50000.0
2007-12-03 05:05:00,13.954,14.019,13.905,13.939,400000.0
2007-12-03 05:06:00,14.002,14.049,13.959,14.038,300000.0
2007-12-03 05:08:00,13.955,13.989,13.955,13.989,100000.0
2007-12-03 05:17:00,13.951,13.984,13.872,13.984,450000.0
2007-12-03 05:18:00,13.966,14.002,13.966,13.997,200000.0
2007-12-03 05:19:00,13.97,13.97,13.97,13.97,50000.0
2007-12-03 05:20:00,13.984,13.984,13.913,13.931,250000.0
2007-12-03 05:21:00,13.968,13.977,13.954,13.974,200000.0
2007-12-03 05:22:00,13.926,13.983,13.926,13.983,150000.0
2007-12-03 05:25:00,13.954,13.954,13.954,13.954,50000.0
2007-12-03 05:26:00,13.922,13.957,13.833,13.957,450000.0
2007-12-03 05:38:00,13.966,13.973,13.966,13.973,100000.0
2007-12-03 05:39:00,13.927,14.05,13.907,13.936,400000.0
2007-12-03 05:40:00,13.929,13.937,13.87,13.937,350000.0
2007-12-03 05:41:00,13.916,13.944,13.916,13.939,150000.0
2007-12-03 05:42:00,13.945,13.945,13.929,13.929,100000.0
2007-12-03 05:47:00,13.91,13.918,13.91,13.918,100000.0
2007-12-03 05:48:00,13.915,13.985,13.901,13.985,300000.0
2007-12-03 05:51:00,13.958,13.98,13.886,13.886,150000.0
2007-12-03 05:54:00,13.928,13.928,13.876,13.876,100000.0
2007-12-03 05:58:00,13.87,14.006,13.87,14.006,250000.0
2007-12-03 06:00:00,13.974,14.011,13.912,13.979,400000.0
2007-12-03 06:01:00,13.987,14.028,13.945,13.945,400000.0
2007-12-03 06:02:00,13.94,13.992,13.94,13.992,100000.0
2007-12-03 06:03:00,14.008,14.013,13.858,13.974,350000.0
2007-12-03 06:05:00,13.994,13.994,13.887,13.979,350000.0
2007-12-03 06:07:00,13.914,14.024,13.904,13.966,350000.0
2007-12-03 06:08:00,13.932,13.96,13.902,13.939,350000.0
2007-12-03 06:11:00,13.937,13.937,13.937,13.937,50000.0
2007-12-03 06:14:00,13.954,14.0,13.889,13.949,200000.0
2007-12-03 06:17:00,13.964,13.964,13.91,13.91,100000.0
2007-12-03 06:18:00,13.947,13.947,13.947,13.947,50000.0
2007-12-03 06:20:00,13.917,14.019,13.917,14.019,350000.0
2007-12-03 06:27:00,13.932,13.941,13.878,13.878,150000.0
2007-12-03 06:28:00,14.018,14.018,13.893,13.893,100000.0
2007-12-03 06:30:00,13.893,14.019,13.893,13.98,550000.0
2007-12-03 06:31:00,13.981,13.991,13.845,13.845,500000.0
2007-12-03 06:32:00,13.898,13.907,13.898,13.907,100000.0
2007-12-03 06:33:00,13.961,13.961,13.869,13.904,200000.0
2007-12-03 06:36:00,13.989,14.031,13.923,13.987,250000.0
2007-12-03 06:39:00,13.937,13.937,13.823,13.825,400000.0
2007-12-03 06:40:00,13.849,13.999,13.835,13.999,400000.0
2007-12-03 06:41:00,13.889,13.923,13.889,13.923,100000.0
2007-12-03 06:43:00,13.929,13.965,13.908,13.908,250000.0
2007-12-03 06:44:00,13.978,14.009,13.928,13.928,300000.0
2007-12-03 06:45:00,13.937,14.016,13.876,13.928,350000.0
2007-12-03 06:48:00,13.94,13.981,13.891,13.981,200000.0
2007-12-03 06:49:00,13.986,13.986,13.943,13.943,100000.0
2007-12-03 06:50:00,13.882,14.011,13.882,14.011,400000.0
2007-12-03 06:52:00,13.942,14.037,13.932,13.985,500000.0
2007-12-03 06:56:00,13.995,14.011,13.995,14.011,100000.0
2007-12-03 06:57:00,13.971,13.986,13.901,13.986,200000.0
2007-12-03 06:59:00,14.016,14.016,13.89,13.986,350000.0
2007-12-03 07:00:00,14.029,14.079,13.913,13.974,450000.0
2007-12-03 07:02:00,14.008,14.011,13.96,14.01,350000.0
2007-12-03 07:03:00,13.967,14.003,13.859,14.003,400000.0
2007-12-03 07:04:00,13.896,13.896,13.896,13.896,50000.0
2007-12-03 07:05:00,14.002,14.01,13.972,13.972,250000.0
2007-12-03 07:07:00,13.993,13.993,13.841,13.94,250000.0
2007-12-03 07:08:00,13.894,13.988,13.881,13.974,400000.0
2007-12-03 07:09:00,13.899,13.939,13.889,13.889,300000.0
2007-12-03 07:10:00,13.935,13.941,13.853,13.902,350000.0
2007-12-03 07:11:00,13.984,13.988,13.87,13.988,350000.0
2007-12-03 07:12:00,13.972,13.992,13.852,13.964,300000.0
2007-12-03 07:13:00,13.94,13.968,13.899,13.96,250000.0
2007-12-03 07:14:00,13.933,14.008,13.867,13.904,250000.0
2007-12-03 07:15:00,13.953,13.995,13.89,13.955,300000.0
2007-12-03 07:16:00,13.944,13.981,13.889,13.889,200000.0
2007-12-03 07:17:00,13.84,13.942,13.84,13.942,150000.0
2007-12-03 07:19:00,13.84,13.983,13.84,13.983,350000.0
2007-12-03 07:20:00,13.869,13.998,13.869,13.998,400000.0
2007-12-03 07:22:00,13.982,13.982,13.868,13.982,250000.0
2007-12-03 07:23:00,13.954,13.954,13.859,13.945,250000.0
2007-12-03 07:24:00,13.899,13.983,13.876,13.898,400000.0
2007-12-03 07:25:00,13.892,13.976,13.892,13.966,350000.0
2007-12-03 07:26:00,13.935,13.984,13.879,13.977,300000.0
2007-12-03 07:27:00,13.933,13.943,13.855,13.897,350000.0
2007-12-03 07:28:00,13.914,13.988,13.852,13.931,400000.0
2007-12-03 07:29:00,13.967,13.967,13.851,13.853,400000.0
2007-12-03 07:31:00,13.945,14.004,13.885,13.885,300000.0
2007-12-03 07:32:00,13.992,13.992,13.858,13.912,400000.0
2007-12-03 07:33:00,13.986,13.997,13.857,13.884,300000.0
2007-12-03 07:34:00,13.992,13.992,13.87,13.965,250000.0
2007-12-03 07:36:00,13.896,14.007,13.896,14.003,400000.0
2007-12-03 07:37:00,13.855,13.984,13.849,13.984,400000.0
2007-12-03 07:38:00,13.878,13.962,13.878,13.896,350000.0
2007-12-03 07:39:00,13.958,13.987,13.899,13.987,350000.0
2007-12-03 07:40:00,13.962,13.998,13.864,13.974,500000.0
2007-12-03 07:41:00,13.96,14.014,13.886,13.886,250000.0
2007-12-03 07:42:00,13.905,14.011,13.879,13.879,400000.0
2007-12-03 07:43:00,14.007,14.007,13.88,13.93,550000.0
2007-12-03 07:44:00,13.952,14.018,13.893,14.012,350000.0
2007-12-03 07:45:00,13.891,13.979,13.836,13.944,400000.0
2007-12-03 07:46:00,13.898,13.902,13.838,13.846,350000.0
2007-12-03 07:47:00,13.871,13.946,13.866,13.925,300000.0
2007-12-03 07:48:00,13.935,14.023,13.893,13.942,450000.0
2007-12-03 07:49:00,13.956,14.008,13.916,13.986,500000.0
2007-12-03 07:50:00,13.911,13.981,13.858,13.895,700000.0
2007-12-03 07:51:00,13.974,13.974,13.838,13.838,300000.0
2007-12-03 07:52:00,13.941,13.991,13.884,13.884,350000.0
2007-12-03 07:53:00,13.862,13.987,13.862,13.885,400000.0
2007-12-03 07:54:00,13.93,13.946,13.876,13.904,300000.0
2007-12-03 07:55:00,13.939,13.968,13.874,13.961,350000.0
2007-12-03 07:57:00,13.909,13.936,13.843,13.908,300000.0
2007-12-03 07:58:00,13.934,13.973,13.838,13.973,400000.0
2007-12-03 07:59:00,13.845,13.962,13.811,13.957,700000.0
2007-12-03 08:00:00,13.982,13.982,13.88,13.969,550000.0
2007-12-03 08:01:00,13.915,14.02,13.866,13.866,350000.0
2007-12-03 08:02:00,13.981,14.011,13.878,13.878,250000.0
2007-12-03 08:03:00,13.981,14.016,13.934,13.969,300000.0
2007-12-03 08:04:00,13.951,13.994,13.879,13.994,450000.0
2007-12-03 08:05:00,13.977,14.011,13.949,13.949,250000.0
2007-12-03 08:06:00,13.858,13.981,13.834,13.981,400000.0
2007-12-03 08:07:00,13.882,13.97,13.872,13.97,350000.0
2007-12-03 08:08:00,13.885,14.061,13.885,13.951,450000.0
2007-12-03 08:09:00,13.898,13.991,13.868,13.899,550000.0
2007-12-03 08:10:00,13.978,13.985,13.873,13.975,400000.0
2007-12-03 08:11:00,13.953,13.972,13.877,13.877,400000.0
2007-12-03 08:12:00,13.953,14.003,13.87,13.889,500000.0
2007-12-03 08:13:00,14.017,14.043,13.937,14.007,350000.0
2007-12-03 08:14:00,13.948,14.032,13.861,13.909,400000.0
2007-12-03 08:15:00,13.974,14.0,13.912,13.992,500000.0
2007-12-03 08:16:00,13.879,14.009,13.87,13.87,500000.0
2007-12-03 08:17:00,13.993,14.036,13.903,13.903,350000.0
2007-12-03 08:18:00,13.888,14.019,13.888,13.954,550000.0
2007-12-03 08:19:00,13.894,13.991,13.871,13.888,400000.0
2007-12-03 08:20:00,13.95,14.009,13.911,13.983,350000.0
2007-12-03 08:21:00,13.918,13.994,13.833,13.864,500000.0
2007-12-03 08:22:00,13.912,14.022,13.88,14.002,450000.0
2007-12-03 08:23:00,14.0,14.016,13.906,13.962,300000.0
2007-12-03 08:24:00,13.903,13.961,13.903,13.926,150000.0
2007-12-03 08:25:00,13.97,13.973,13.86,13.906,550000.0
2007-12-03 08:26:00,13.923,14.098,13.923,14.029,400000.0
2007-12-03 08:27:00,13.99,14.031,13.93,13.968,550000.0
2007-12-03 08:28:00,13.869,13.958,13.869,13.881,500000.0
2007-12-03 08:29:00,13.985,14.034,13.888,14.018,400000.0
2007-12-03 08:30:00,13.882,13.994,13.842,13.868,350000.0
2007-12-03 08:31:00,13.989,14.037,13.95,13.95,400000.0
2007-12-03 08:32:00,13.928,14.019,13.928,13.984,250000.0
2007-12-03 08:33:00,13.922,13.996,13.922,13.996,400000.0
2007-12-03 08:34:00,13.911,14.061,13.911,14.008,400000.0
2007-12-03 08:35:00,13.944,14.022,13.922,14.02,350000.0
2007-12-03 08:36:00,14.003,14.018,13.948,14.018,350000.0
2007-12-03 08:37:00,13.984,14.024,13.929,14.024,450000.0
2007-12-03 08:38:00,13.943,14.016,13.909,13.983,500000.0
2007-12-03 08:39:00,13.976,14.014,13.88,13.919,500000.0
2007-12-03 08:40:00,13.947,14.021,13.928,13.968,450000.0
2007-12-03 08:41:00,13.888,14.024,13.879,13.916,500000.0
2007-12-03 08:42:00,13.855,13.973,13.855,13.931,400000.0
2007-12-03 08:43:00,13.971,13.995,13.879,13.879,400000.0
2007-12-03 08:44:00,13.997,14.03,13.926,13.961,500000.0
2007-12-03 08:45:00,14.04,14.04,13.934,14.001,350000.0
2007-12-03 08:46:00,14.019,14.04,13.894,14.04,400000.0
2007-12-03 08:47:00,14.009,14.009,13.87,13.967,500000.0
2007-12-03 08:48:00,13.885,13.965,13.885,13.923,450000.0
2007-12-03 08:49:00,13.887,14.01,13.862,14.01,550000.0
2007-12-03 08:50:00,13.912,14.051,13.912,14.038,350000.0
2007-12-03 08:51:00,13.872,13.987,13.872,13.949,450000.0
2007-12-03 08:52:00,13.868,13.971,13.868,13.937,300000.0
2007-12-03 08:53:00,13.886,14.015,13.869,13.869,350000.0
2007-12-03 08:54:00,13.974,13.988,13.901,13.976,400000.0
2007-12-03 08:55:00,13.962,14.014,13.857,13.946,550000.0
2007-12-03 08:56:00,13.968,13.983,13.861,13.944,500000.0
2007-12-03 08:57:00,13.91,14.003,13.868,13.918,500000.0
2007-12-03 08:58:00,13.97,13.97,13.873,13.911,400000.0
2007-12-03 08:59:00,13.909,14.028,13.889,13.98,350000.0
2007-12-03 09:00:00,13.931,14.011,13.901,14.011,350000.0
2007-12-03 09:01:00,13.918,13.996,13.873,13.968,250000.0
2007-12-03 09:02:00,13.964,14.019,13.906,13.944,300000.0
2007-12-03 09:03:00,13.869,13.979,13.869,13.878,500000.0
2007-12-03 09:04:00,14.017,14.017,13.886,13.901,400000.0
2007-12-03 09:05:00,13.967,13.974,13.891,13.96,450000.0
2007-12-03 09:06:00,14.016,14.016,13.842,13.926,400000.0
2007-12-03 09:07:00,13.927,13.989,13.861,13.96,350000.0
2007-12-03 09:08:00,13.989,13.989,13.876,13.957,400000.0
2007-12-03 09:09:00,13.903,13.996,13.903,13.989,350000.0
2007-12-03 09:10:00,13.949,14.028,13.906,14.007,400000.0
2007-12-03 09:11:00,13.982,14.05,13.904,13.987,350000.0
2007-12-03 09:12:00,13.972,14.029,13.878,13.959,350000.0
2007-12-03 09:13:00,13.965,13.991,13.888,13.888,450000.0
2007-12-03 09:14:00,14.008,14.033,13.965,14.023,350000.0
2007-12-03 09:15:00,13.997,13.997,13.924,13.924,250000.0
2007-12-03 09:16:00,13.981,14.015,13.894,13.973,400000.0
2007-12-03 09:17:00,13.976,14.011,13.878,13.878,350000.0
2007-12-03 09:18:00,13.918,14.085,13.918,13.995,450000.0
2007-12-03 09:19:00,13.969,13.983,13.868,13.918,450000.0
2007-12-03 09:20:00,13.996,14.033,13.917,14.001,400000.0
2007-12-03 09:21:00,13.932,14.013,13.897,14.004,500000.0
2007-12-03 09:22:00,13.975,13.975,13.832,13.849,550000.0
2007-12-03 09:23:00,13.912,14.014,13.879,13.965,450000.0
2007-12-03 09:24:00,13.926,14.029,13.887,13.998,400000.0
2007-12-03 09:25:00,13.964,14.049,13.954,14.049,350000.0
2007-12-03 09:26:00,13.949,14.073,13.909,13.909,350000.0
2007-12-03 09:27:00,14.0,14.03,13.907,13.907,350000.0
2007-12-03 09:28:00,14.048,14.08,13.942,14.034,350000.0
2007-12-03 09:29:00,14.012,14.037,13.934,14.037,500000.0
2007-12-03 09:30:00,13.983,14.054,13.916,14.039,500000.0
2007-12-03 09:31:00,13.99,14.019,13.899,13.903,250000.0
2007-12-03 09:32:00,14.041,14.041,13.931,14.032,350000.0
2007-12-03 09:33:00,13.914,14.023,13.858,14.012,500000.0
2007-12-03 09:34:00,14.014,14.014,13.911,13.911,350000.0
2007-12-03 09:35:00,13.971,14.034,13.898,14.034,450000.0
2007-12-03 09:36:00,13.992,13.992,13.862,13.901,350000.0
2007-12-03 09:38:00,13.924,14.053,13.924,14.053,350000.0
2007-12-03 09:39:00,14.022,14.047,13.908,13.908,400000.0
2007-12-03 09:40:00,13.909,13.989,13.852,13.852,300000.0
2007-12-03 09:41:00,13.999,14.033,13.92,13.941,500000.0
2007-12-03 09:42:00,13.979,14.002,13.892,13.91,500000.0
2007-12-03 09:43:00,13.9,14.005,13.889,13.935,350000.0
2007-12-03 09:44:00,13.931,14.006,13.886,13.915,350000.0
2007-12-03 09:45:00,13.936,13.954,13.922,13.942,300000.0
2007-12-03 09:46:00,13.898,14.002,13.839,13.839,350000.0
2007-12-03 09:47:00,13.916,13.989,13.902,13.932,400000.0
2007-12-03 09:48:00,13.969,13.969,13.831,13.883,450000.0
2007-12-03 09:49:00,13.824,13.943,13.798,13.904,400000.0
2007-12-03 09:50:00,13.882,13.932,13.862,13.862,350000.0
2007-12-03 09:51:00,13.814,13.931,13.814,13.917,350000.0
2007-12-03 09:52:00,13.971,14.011,13.886,13.948,400000.0
2007-12-03 09:53:00,13.877,13.98,13.842,13.98,400000.0
2007-12-03 09:54:00,13.885,13.894,13.834,13.879,250000.0
2007-12-03 09:55:00,13.953,14.016,13.889,13.973,450000.0
2007-12-03 09:56:00,13.913,13.973,13.883,13.973,450000.0
2007-12-03 09:57:00,13.83,13.958,13.83,13.958,450000.0
2007-12-03 09:58:00,13.915,14.004,13.899,13.911,400000.0
2007-12-03 09:59:00,13.944,14.058,13.91,13.986,450000.0
2007-12-03 10:00:00,13.957,13.981,13.874,13.981,550000.0
2007-12-03 10:01:00,13.991,14.007,13.879,13.879,350000.0
2007-12-03 10:02:00,13.838,13.948,13.838,13.948,450000.0
2007-12-03 10:03:00,13.897,14.03,13.897,13.957,550000.0
2007-12-03 10:04:00,13.869,13.96,13.864,13.87,450000.0
2007-12-03 10:05:00,13.886,13.952,13.831,13.923,450000.0
2007-12-03 10:06:00,13.884,13.922,13.839,13.922,350000.0
2007-12-03 10:07:00,13.914,13.978,13.858,13.882,500000.0
2007-12-03 10:08:00,13.903,13.962,13.863,13.956,500000.0
2007-12-03 10:09:00,13.829,13.943,13.8,13.943,600000.0
2007-12-03 10:10:00,13.89,13.966,13.826,13.826,350000.0
2007-12-03 10:11:00,13.966,13.966,13.803,13.803,350000.0
2007-12-03 10:12:00,13.852,13.952,13.844,13.887,450000.0
2007-12-03 10:13:00,13.891,13.977,13.85,13.977,550000.0
2007-12-03 10:14:00,13.846,13.921,13.846,13.921,400000.0
2007-12-03 10:15:00,13.928,13.969,13.808,13.936,400000.0
2007-12-03 10:16:00,13.881,13.937,13.822,13.937,400000.0
2007-12-03 10:17:00,13.842,13.918,13.842,13.858,400000.0
2007-12-03 10:18:00,13.887,13.98,13.817,13.858,550000.0
2007-12-03 10:19:00,13.769,13.884,13.751,13.884,400000.0
2007-12-03 10:20:00,13.793,13.87,13.754,13.754,550000.0
2007-12-03 10:21:00,13.791,13.893,13.736,13.891,500000.0
2007-12-03 10:22:00,13.917,13.941,13.881,13.918,300000.0
2007-12-03 10:23:00,13.791,13.901,13.763,13.901,350000.0
2007-12-03 10:24:00,13.867,13.886,13.822,13.869,350000.0
2007-12-03 10:25:00,13.935,13.935,13.769,13.801,450000.0
2007-12-03 10:26:00,13.892,13.939,13.813,13.939,500000.0
2007-12-03 10:27:00,13.907,13.936,13.849,13.911,500000.0
2007-12-03 10:28:00,13.895,13.971,13.803,13.803,450000.0
2007-12-03 10:29:00,13.956,13.956,13.813,13.926,500000.0
2007-12-03 10:30:00,13.876,13.907,13.778,13.874,500000.0
2007-12-03 10:32:00,13.909,13.944,13.826,13.914,450000.0
2007-12-03 10:33:00,13.788,13.907,13.788,13.851,450000.0
2007-12-03 10:34:00,13.814,13.899,13.804,13.899,350000.0
2007-12-03 10:35:00,13.781,13.836,13.763,13.793,400000.0
2007-12-03 10:36:00,13.776,13.892,13.776,13.86,400000.0
2007-12-03 10:37:00,13.907,13.946,13.786,13.911,500000.0
2007-12-03 10:38:00,13.765,13.895,13.765,13.833,500000.0
2007-12-03 10:39:00,13.87,13.89,13.76,13.76,400000.0
2007-12-03 10:40:00,13.846,13.941,13.806,13.843,400000.0
2007-12-03 10:41:00,13.867,13.894,13.748,13.868,550000.0
2007-12-03 10:42:00,13.852,13.888,13.76,13.888,350000.0
2007-12-03 10:43:00,13.919,13.919,13.808,13.808,350000.0
2007-12-03 10:44:00,13.841,13.88,13.756,13.805,450000.0
2007-12-03 10:45:00,13.926,13.926,13.759,13.828,500000.0
2007-12-03 10:46:00,13.888,13.944,13.792,13.844,350000.0
2007-12-03 10:47:00,13.788,13.913,13.767,13.767,350000.0
2007-12-03 10:48:00,13.825,13.931,13.771,13.931,350000.0
2007-12-03 10:49:00,13.922,13.961,13.845,13.95,500000.0
2007-12-03 10:50:00,13.867,13.891,13.783,13.891,500000.0
2007-12-03 10:51:00,13.873,13.915,13.805,13.852,450000.0
2007-12-03 10:52:00,13.863,13.906,13.79,13.9,350000.0
2007-12-03 10:53:00,13.872,13.943,13.801,13.815,350000.0
2007-12-03 10:54:00,13.872,13.903,13.798,13.84,550000.0
2007-12-03 10:55:00,13.899,13.899,13.716,13.816,500000.0
2007-12-03 10:56:00,13.873,13.889,13.771,13.849,550000.0
2007-12-03 10:57:00,13.859,13.939,13.788,13.788,550000.0
2007-12-03 10:58:00,13.839,13.862,13.711,13.751,350000.0
2007-12-03 10:59:00,13.864,13.888,13.74,13.74,450000.0
2007-12-03 11:00:00,13.812,13.91,13.739,13.739,350000.0
2007-12-03 11:01:00,13.767,13.888,13.755,13.773,550000.0
2007-12-03 11:02:00,13.863,13.905,13.772,13.84,400000.0
2007-12-03 11:03:00,13.8,13.891,13.752,13.798,550000.0
2007-12-03 11:04:00,13.867,13.883,13.7,13.844,550000.0
2007-12-03 11:05:00,13.891,13.94,13.749,13.808,550000.0
2007-12-03 11:06:00,13.888,13.888,13.766,13.799,500000.0
2007-12-03 11:07:00,13.792,13.915,13.776,13.852,400000.0
2007-12-03 11:08:00,13.832,13.84,13.748,13.805,400000.0
2007-12-03 11:09:00,13.868,13.868,13.768,13.865,500000.0
2007-12-03 11:10:00,13.746,13.899,13.746,13.823,400000.0
2007-12-03 11:11:00,13.889,13.917,13.779,13.879,350000.0
2007-12-03 11:12:00,13.881,13.881,13.786,13.804,350000.0
2007-12-03 11:13:00,13.872,13.914,13.8,13.914,500000.0
2007-12-03 11:14:00,13.817,13.892,13.77,13.879,400000.0
2007-12-03 11:15:00,13.816,13.953,13.803,13.847,400000.0
2007-12-03 11:16:00,13.85,13.869,13.747,13.747,350000.0
2007-12-03 11:17:00,13.843,13.843,13.752,13.752,350000.0
2007-12-03 11:18:00,13.859,13.926,13.783,13.853,350000.0
2007-12-03 11:19:00,13.784,13.918,13.784,13.908,550000.0
2007-12-03 11:20:00,13.91,13.91,13.776,13.776,450000.0
2007-12-03 11:21:00,13.889,13.889,13.773,13.773,450000.0
2007-12-03 11:22:00,13.805,13.9,13.776,13.804,350000.0
2007-12-03 11:23:00,13.791,13.868,13.733,13.756,500000.0
2007-12-03 11:24:00,13.809,13.874,13.739,13.833,550000.0
2007-12-03 11:25:00,13.746,13.865,13.738,13.799,400000.0
2007-12-03 11:26:00,13.903,13.914,13.779,13.869,400000.0
2007-12-03 11:27:00,13.8,13.895,13.8,13.888,500000.0
2007-12-03 11:28:00,13.755,13.834,13.727,13.834,350000.0
2007-12-03 11:29:00,13.786,13.877,13.769,13.795,500000.0
2007-12-03 11:30:00,13.811,13.86,13.77,13.817,450000.0
2007-12-03 11:31:00,13.839,13.885,13.776,13.827,500000.0
2007-12-03 11:32:00,13.824,13.937,13.794,13.794,500000.0
2007-12-03 11:33:00,13.751,13.878,13.751,13.85,450000.0
2007-12-03 11:34:00,13.889,13.892,13.824,13.877,400000.0
2007-12-03 11:35:00,13.869,13.918,13.784,13.856,450000.0
2007-12-03 11:36:00,13.767,13.903,13.767,13.903,550000.0
2007-12-03 11:37:00,13.904,13.904,13.715,13.792,400000.0
2007-12-03 11:38:00,13.899,13.93,13.824,13.925,400000.0
2007-12-03 11:39:00,13.829,13.937,13.787,13.838,350000.0
2007-12-03 11:40:00,13.823,13.891,13.8,13.8,550000.0
2007-12-03 11:41:00,13.838,13.901,13.825,13.866,350000.0
2007-12-03 11:42:00,13.803,13.911,13.801,13.91,500000.0
2007-12-03 11:43:00,13.886,13.906,13.813,13.906,350000.0
2007-12-03 11:44:00,13.909,13.919,13.78,13.863,450000.0
2007-12-03 11:45:00,13.873,13.873,13.77,13.796,350000.0
2007-12-03 11:46:00,13.841,13.882,13.758,13.782,400000.0
2007-12-03 11:47:00,13.862,13.912,13.803,13.844,550000.0
2007-12-03 11:48:00,13.826,13.88,13.769,13.857,400000.0
2007-12-03 11:49:00,13.868,13.915,13.798,13.842,350000.0
2007-12-03 11:50:00,13.837,13.902,13.784,13.902,350000.0
2007-12-03 11:51:00,13.868,13.882,13.747,13.854,550000.0
2007-12-03 11:52:00,13.793,13.893,13.743,13.889,450000.0
2007-12-03 11:53:00,13.798,13.906,13.798,13.822,400000.0
2007-12-03 11:54:00,13.902,13.902,13.766,13.825,400000.0
2007-12-03 11:55:00,13.826,13.895,13.782,13.886,350000.0
2007-12-03 11:56:00,13.85,13.9,13.828,13.838,350000.0
2007-12-03 11:57:00,13.891,13.944,13.83,13.882,450000.0
2007-12-03 11:58:00,13.822,13.938,13.801,13.938,350000.0
2007-12-03 11:59:00,13.928,13.969,13.826,13.839,450000.0
2007-12-03 12:00:00,13.887,13.888,13.77,13.77,350000.0
2007-12-03 12:02:00,13.9,13.946,13.877,13.946,350000.0
2007-12-03 12:03:00,13.86,13.948,13.827,13.901,1000000.0
2007-12-03 12:04:00,13.886,13.902,13.807,13.902,400000.0
2007-12-03 12:05:00,13.894,13.944,13.809,13.856,350000.0
2007-12-03 12:06:00,13.918,13.932,13.875,13.875,350000.0
2007-12-03 12:07:00,13.803,13.911,13.803,13.84,350000.0
2007-12-03 12:08:00,13.931,13.94,13.813,13.94,450000.0
2007-12-03 12:09:00,13.815,13.902,13.815,13.851,350000.0
2007-12-03 12:10:00,13.895,13.927,13.823,13.855,400000.0
2007-12-03 12:11:00,13.92,13.947,13.801,13.901,450000.0
2007-12-03 12:12:00,13.78,13.911,13.78,13.794,350000.0
2007-12-03 12:13:00,13.852,13.947,13.801,13.89,550000.0
2007-12-03 12:14:00,13.9,13.917,13.763,13.917,400000.0
2007-12-03 12:15:00,13.849,13.912,13.771,13.823,400000.0
2007-12-03 12:16:00,13.904,13.904,13.776,13.824,400000.0
2007-12-03 12:17:00,13.861,13.912,13.861,13.9,400000.0
2007-12-03 12:18:00,13.88,13.88,13.792,13.798,450000.0
2007-12-03 12:19:00,13.815,13.879,13.755,13.785,450000.0
2007-12-03 12:20:00,13.821,13.887,13.757,13.811,500000.0
2007-12-03 12:21:00,13.777,13.913,13.777,13.873,400000.0
2007-12-03 12:22:00,13.75,13.892,13.749,13.791,450000.0
2007-12-03 12:24:00,13.879,13.901,13.763,13.88,600000.0
2007-12-03 12:25:00,13.891,13.91,13.772,13.817,500000.0
2007-12-03 12:26:00,13.809,13.878,13.751,13.851,400000.0
2007-12-03 12:27:00,13.858,13.891,13.776,13.865,550000.0
2007-12-03 12:28:00,13.875,13.895,13.782,13.782,550000.0
2007-12-03 12:29:00,13.834,13.89,13.799,13.868,550000.0
2007-12-03 12:30:00,13.836,13.851,13.744,13.831,500000.0
2007-12-03 12:31:00,13.839,13.849,13.785,13.827,350000.0
2007-12-03 12:32:00,13.842,13.873,13.782,13.836,400000.0
2007-12-03 12:33:00,13.717,13.864,13.717,13.796,350000.0
2007-12-03 12:34:00,13.876,13.876,13.744,13.744,350000.0
2007-12-03 12:35:00,13.864,13.889,13.762,13.861,500000.0
2007-12-03 12:36:00,13.821,13.835,13.753,13.769,400000.0
2007-12-03 12:37:00,13.805,13.939,13.795,13.867,550000.0
2007-12-03 12:38:00,13.794,13.872,13.794,13.83,450000.0
2007-12-03 12:39:00,13.827,13.906,13.736,13.773,550000.0
2007-12-03 12:40:00,13.795,13.867,13.733,13.867,450000.0
2007-12-03 12:41:00,13.832,13.861,13.75,13.848,450000.0
2007-12-03 12:42:00,13.718,13.848,13.718,13.783,400000.0
2007-12-03 12:43:00,13.815,13.86,13.741,13.741,500000.0
2007-12-03 12:44:00,13.825,13.825,13.728,13.728,250000.0
2007-12-03 12:45:00,13.827,13.864,13.724,13.864,400000.0
2007-12-03 12:46:00,13.801,13.827,13.783,13.826,350000.0
2007-12-03 12:47:00,13.804,13.882,13.729,13.774,450000.0
2007-12-03 12:48:00,13.786,13.864,13.712,13.826,550000.0
2007-12-03 12:49:00,13.763,13.857,13.74,13.74,450000.0
2007-12-03 12:50:00,13.688,13.817,13.688,13.746,400000.0
2007-12-03 12:51:00,13.755,13.828,13.724,13.807,350000.0
2007-12-03 12:52:00,13.763,13.848,13.745,13.783,500000.0
2007-12-03 12:53:00,13.673,13.789,13.667,13.763,500000.0
2007-12-03 12:54:00,13.793,13.813,13.696,13.755,450000.0
2007-12-03 12:55:00,13.679,13.759,13.679,13.721,350000.0
2007-12-03 12:56:00,13.717,13.815,13.717,13.765,500000.0
2007-12-03 12:57:00,13.718,13.812,13.718,13.797,350000.0
2007-12-03 12:58:00,13.739,13.801,13.646,13.68,400000.0
2007-12-03 12:59:00,13.819,13.819,13.691,13.697,350000.0
2007-12-03 13:00:00,13.803,13.825,13.749,13.792,350000.0
2007-12-03 13:01:00,13.687,13.811,13.687,13.747,400000.0
2007-12-03 13:02:00,13.703,13.808,13.682,13.707,400000.0
2007-12-03 13:03:00,13.746,13.827,13.699,13.699,450000.0
2007-12-03 13:04:00,13.728,13.755,13.667,13.755,250000.0
2007-12-03 13:05:00,13.687,13.795,13.675,13.789,550000.0
2007-12-03 13:06:00,13.789,13.789,13.669,13.749,450000.0
2007-12-03 13:07:00,13.762,13.794,13.662,13.751,400000.0
2007-12-03 13:08:00,13.706,13.799,13.682,13.682,400000.0
2007-12-03 13:09:00,13.685,13.785,13.653,13.711,400000.0
2007-12-03 13:10:00,13.731,13.791,13.638,13.678,500000.0
2007-12-03 13:11:00,13.674,13.772,13.673,13.75,400000.0
2007-12-03 13:12:00,13.793,13.823,13.704,13.704,550000.0
2007-12-03 13:13:00,13.816,13.816,13.666,13.767,450000.0
2007-12-03 13:14:00,13.657,13.78,13.657,13.78,350000.0
2007-12-03 13:15:00,13.748,13.806,13.687,13.753,400000.0
2007-12-03 13:16:00,13.769,13.772,13.678,13.759,350000.0
2007-12-03 13:17:00,13.717,13.783,13.648,13.783,500000.0
2007-12-03 13:18:00,13.805,13.811,13.733,13.796,350000.0
2007-12-03 13:19:00,13.813,13.845,13.678,13.731,400000.0
2007-12-03 13:20:00,13.724,13.787,13.7,13.758,500000.0
2007-12-03 13:21:00,13.679,13.81,13.673,13.705,350000.0
2007-12-03 13:22:00,13.805,13.805,13.659,13.732,400000.0
2007-12-03 13:23:00,13.761,13.825,13.711,13.825,400000.0
2007-12-03 13:24:00,13.75,13.832,13.706,13.813,400000.0
2007-12-03 13:25:00,13.809,13.833,13.741,13.833,350000.0
2007-12-03 13:26:00,13.786,13.829,13.727,13.822,500000.0
2007-12-03 13:27:00,13.706,13.802,13.706,13.77,500000.0
2007-12-03 13:28:00,13.745,13.809,13.686,13.809,400000.0
2007-12-03 13:29:00,13.832,13.836,13.685,13.804,350000.0
2007-12-03 13:30:00,13.739,13.81,13.709,13.709,550000.0
2007-12-03 13:31:00,13.746,13.855,13.732,13.85,450000.0
2007-12-03 13:32:00,13.778,13.873,13.734,13.82,500000.0
2007-12-03 13:33:00,13.827,13.847,13.735,13.755,500000.0
2007-12-03 13:34:00,13.691,13.833,13.691,13.719,350000.0
2007-12-03 13:35:00,13.787,13.841,13.735,13.817,400000.0
2007-12-03 13:36:00,13.774,13.871,13.722,13.815,450000.0
2007-12-03 13:37:00,13.83,13.837,13.732,13.837,400000.0
2007-12-03 13:38:00,13.781,13.848,13.73,13.83,400000.0
2007-12-03 13:39:00,13.822,13.834,13.719,13.815,500000.0
2007-12-03 13:40:00,13.813,13.856,13.725,13.834,350000.0
2007-12-03 13:41:00,13.768,13.812,13.716,13.716,450000.0
2007-12-03 13:42:00,13.804,13.816,13.707,13.751,400000.0
2007-12-03 13:43:00,13.836,13.869,13.748,13.843,500000.0
2007-12-03 13:44:00,13.716,13.851,13.716,13.767,350000.0
2007-12-03 13:45:00,13.723,13.822,13.676,13.822,400000.0
2007-12-03 13:46:00,13.79,13.868,13.746,13.796,450000.0
2007-12-03 13:47:00,13.761,13.793,13.732,13.732,350000.0
2007-12-03 13:48:00,13.749,13.84,13.707,13.834,500000.0
2007-12-03 13:49:00,13.721,13.848,13.721,13.819,350000.0
2007-12-03 13:50:00,13.765,13.815,13.71,13.789,500000.0
2007-12-03 13:51:00,13.693,13.808,13.662,13.733,550000.0
2007-12-03 13:52:00,13.819,13.841,13.713,13.799,350000.0
2007-12-03 13:53:00,13.724,13.838,13.719,13.719,450000.0
2007-12-03 13:54:00,13.835,13.835,13.682,13.796,400000.0
2007-12-03 13:55:00,13.754,13.813,13.73,13.769,350000.0
2007-12-03 13:56:00,13.794,13.806,13.712,13.712,350000.0
2007-12-03 13:57:00,13.739,13.842,13.718,13.722,400000.0
2007-12-03 13:58:00,13.804,13.83,13.737,13.83,400000.0
2007-12-03 13:59:00,13.721,13.832,13.716,13.832,450000.0
2007-12-03 14:00:00,13.764,13.798,13.683,13.766,350000.0
2007-12-03 14:01:00,13.717,13.763,13.663,13.757,350000.0
2007-12-03 14:02:00,13.79,13.814,13.672,13.785,350000.0
2007-12-03 14:03:00,13.812,13.824,13.747,13.793,350000.0
2007-12-03 14:04:00,13.722,13.838,13.722,13.83,350000.0
2007-12-03 14:05:00,13.778,13.817,13.643,13.708,400000.0
2007-12-03 14:06:00,13.666,13.804,13.666,13.763,350000.0
2007-12-03 14:07:00,13.707,13.802,13.707,13.792,400000.0
2007-12-03 14:08:00,13.765,13.804,13.676,13.776,550000.0
2007-12-03 14:09:00,13.706,13.844,13.701,13.708,550000.0
2007-12-03 14:10:00,13.693,13.809,13.693,13.727,350000.0
2007-12-03 14:11:00,13.811,13.815,13.745,13.815,350000.0
2007-12-03 14:12:00,13.76,13.783,13.676,13.783,400000.0
2007-12-03 14:13:00,13.786,13.816,13.679,13.695,450000.0
2007-12-03 14:14:00,13.812,13.828,13.702,13.749,350000.0
2007-12-03 14:15:00,13.7,13.847,13.7,13.817,500000.0
2007-12-03 14:16:00,13.756,13.823,13.694,13.779,350000.0
2007-12-03 14:17:00,13.798,13.823,13.734,13.763,450000.0
2007-12-03 14:18:00,13.68,13.796,13.67,13.711,400000.0
2007-12-03 14:19:00,13.791,13.832,13.698,13.832,500000.0
2007-12-03 14:20:00,13.718,13.823,13.718,13.741,350000.0
2007-12-03 14:21:00,13.799,13.819,13.679,13.679,350000.0
2007-12-03 14:22:00,13.684,13.827,13.684,13.74,400000.0
2007-12-03 14:23:00,13.765,13.783,13.687,13.693,650000.0
2007-12-03 14:24:00,13.759,13.774,13.628,13.672,350000.0
2007-12-03 14:25:00,13.635,13.769,13.635,13.706,400000.0
2007-12-03 14:26:00,13.709,13.792,13.647,13.73,350000.0
2007-12-03 14:27:00,13.74,13.765,13.696,13.742,400000.0
2007-12-03 14:28:00,13.767,13.769,13.661,13.687,400000.0
2007-12-03 14:29:00,13.749,13.783,13.678,13.678,450000.0
2007-12-03 14:30:00,13.791,13.804,13.678,13.772,400000.0
2007-12-03 14:31:00,13.703,13.815,13.703,13.788,400000.0
2007-12-03 14:32:00,13.69,13.777,13.69,13.777,400000.0
2007-12-03 14:33:00,13.761,13.836,13.735,13.83,400000.0
2007-12-03 14:34:00,13.766,13.826,13.697,13.703,450000.0
2007-12-03 14:35:00,13.771,13.81,13.733,13.746,350000.0
2007-12-03 14:36:00,13.704,13.854,13.68,13.8,450000.0
2007-12-03 14:37:00,13.752,13.848,13.701,13.803,550000.0
2007-12-03 14:38:00,13.793,13.804,13.719,13.761,400000.0
2007-12-03 14:39:00,13.799,13.838,13.72,13.836,550000.0
2007-12-03 14:40:00,13.831,13.831,13.71,13.807,550000.0
2007-12-03 14:41:00,13.743,13.837,13.713,13.837,350000.0
2007-12-03 14:42:00,13.775,13.84,13.713,13.713,400000.0
2007-12-03 14:43:00,13.769,13.822,13.664,13.822,500000.0
2007-12-03 14:44:00,13.721,13.794,13.7,13.794,450000.0
2007-12-03 14:45:00,13.759,13.82,13.73,13.779,400000.0
2007-12-03 14:46:00,13.794,13.828,13.724,13.73,350000.0
2007-12-03 14:47:00,13.811,13.898,13.753,13.829,350000.0
2007-12-03 14:48:00,13.8,13.823,13.726,13.805,400000.0
2007-12-03 14:49:00,13.819,13.819,13.681,13.684,500000.0
2007-12-03 14:50:00,13.728,13.844,13.712,13.803,400000.0
2007-12-03 14:51:00,13.805,13.813,13.697,13.766,350000.0
2007-12-03 14:52:00,13.81,13.81,13.706,13.721,450000.0
2007-12-03 14:53:00,13.712,13.782,13.678,13.75,400000.0
2007-12-03 14:54:00,13.674,13.822,13.674,13.822,550000.0
2007-12-03 14:55:00,13.754,13.773,13.647,13.647,450000.0
2007-12-03 14:56:00,13.719,13.769,13.664,13.769,300000.0
2007-12-03 14:57:00,13.786,13.823,13.733,13.8,500000.0
2007-12-03 14:58:00,13.773,13.773,13.662,13.772,400000.0
2007-12-03 14:59:00,13.721,13.788,13.621,13.788,550000.0
2007-12-03 15:00:00,13.689,13.776,13.673,13.673,350000.0
2007-12-03 15:01:00,13.694,13.753,13.659,13.713,250000.0
2007-12-03 15:02:00,13.743,13.796,13.679,13.752,400000.0
2007-12-03 15:03:00,13.752,13.778,13.643,13.777,500000.0
2007-12-03 15:04:00,13.68,13.799,13.68,13.733,550000.0
2007-12-03 15:05:00,13.681,13.815,13.681,13.808,550000.0
2007-12-03 15:06:00,13.783,13.806,13.76,13.775,400000.0
2007-12-03 15:07:00,13.721,13.836,13.689,13.805,350000.0
2007-12-03 15:08:00,13.728,13.809,13.684,13.715,350000.0
2007-12-03 15:09:00,13.787,13.846,13.706,13.706,450000.0
2007-12-03 15:10:00,13.723,13.805,13.667,13.727,400000.0
2007-12-03 15:11:00,13.787,13.813,13.729,13.775,500000.0
2007-12-03 15:12:00,13.703,13.786,13.687,13.786,350000.0
2007-12-03 15:13:00,13.795,13.82,13.706,13.797,500000.0
2007-12-03 15:14:00,13.692,13.785,13.692,13.712,350000.0
2007-12-03 15:15:00,13.711,13.802,13.709,13.784,400000.0
2007-12-03 15:16:00,13.65,13.808,13.65,13.808,350000.0
2007-12-03 15:17:00,13.675,13.798,13.675,13.779,500000.0
2007-12-03 15:18:00,13.754,13.808,13.667,13.808,450000.0
2007-12-03 15:19:00,13.756,13.861,13.678,13.687,450000.0
2007-12-03 15:20:00,13.768,13.817,13.718,13.718,550000.0
2007-12-03 15:21:00,13.768,13.809,13.72,13.809,400000.0
2007-12-03 15:22:00,13.81,13.844,13.745,13.816,350000.0
2007-12-03 15:23:00,13.772,13.84,13.765,13.822,400000.0
2007-12-03 15:24:00,13.732,13.846,13.726,13.821,500000.0
2007-12-03 15:25:00,13.851,13.851,13.752,13.789,450000.0
2007-12-03 15:26:00,13.844,13.889,13.762,13.762,450000.0
2007-12-03 15:27:00,13.783,13.87,13.769,13.87,400000.0
2007-12-03 15:28:00,13.79,13.875,13.734,13.875,550000.0
2007-12-03 15:29:00,13.886,13.886,13.768,13.811,400000.0
2007-12-03 15:30:00,13.861,13.862,13.764,13.798,450000.0
2007-12-03 15:31:00,13.793,13.889,13.78,13.79,500000.0
2007-12-03 15:32:00,13.894,13.903,13.754,13.846,500000.0
2007-12-03 15:33:00,13.809,13.817,13.745,13.817,250000.0
2007-12-03 15:34:00,13.795,13.883,13.789,13.883,450000.0
2007-12-03 15:35:00,13.869,13.906,13.752,13.82,500000.0
2007-12-03 15:36:00,13.829,13.888,13.748,13.888,550000.0
2007-12-03 15:37:00,13.869,13.901,13.776,13.819,450000.0
2007-12-03 15:38:00,13.795,13.887,13.795,13.803,450000.0
2007-12-03 15:39:00,13.8,13.89,13.8,13.884,350000.0
2007-12-03 15:40:00,13.813,13.869,13.754,13.758,450000.0
2007-12-03 15:41:00,13.841,13.894,13.747,13.781,350000.0
2007-12-03 15:42:00,13.886,13.953,13.779,13.788,450000.0
2007-12-03 15:43:00,13.844,13.868,13.757,13.821,450000.0
2007-12-03 15:44:00,13.877,13.895,13.79,13.886,350000.0
2007-12-03 15:45:00,13.821,13.89,13.794,13.841,350000.0
2007-12-03 15:46:00,13.898,13.9,13.798,13.899,350000.0
2007-12-03 15:47:00,13.847,13.892,13.722,13.74,550000.0
2007-12-03 15:48:00,13.803,13.859,13.753,13.78,350000.0
2007-12-03 15:49:00,13.888,13.927,13.848,13.927,350000.0
2007-12-03 15:50:00,13.936,13.936,13.824,13.829,550000.0
2007-12-03 15:51:00,13.888,13.903,13.779,13.874,550000.0
2007-12-03 15:52:00,13.789,13.888,13.766,13.766,350000.0
2007-12-03 15:53:00,13.904,13.923,13.803,13.871,500000.0
2007-12-03 15:54:00,13.902,13.932,13.799,13.886,400000.0
2007-12-03 15:55:00,13.798,13.914,13.798,13.885,500000.0
2007-12-03 15:56:00,13.921,13.921,13.786,13.786,450000.0
2007-12-03 15:57:00,13.831,13.877,13.808,13.83,450000.0
2007-12-03 15:58:00,13.838,13.904,13.795,13.795,400000.0
2007-12-03 15:59:00,13.901,13.908,13.782,13.846,450000.0
2007-12-03 16:00:00,13.885,14.003,13.783,13.903,550000.0
2007-12-03 16:01:00,13.892,13.931,13.79,13.903,450000.0
2007-12-03 16:02:00,13.838,13.975,13.825,13.882,550000.0
2007-12-03 16:03:00,13.86,13.946,13.785,13.843,400000.0
2007-12-03 16:04:00,13.798,13.916,13.783,13.893,550000.0
2007-12-03 16:05:00,13.929,13.929,13.801,13.876,350000.0
2007-12-03 16:06:00,13.85,13.912,13.782,13.912,500000.0
2007-12-03 16:07:00,13.918,13.918,13.796,13.796,500000.0
2007-12-03 16:08:00,13.784,13.911,13.784,13.835,450000.0
2007-12-03 16:09:00,13.773,13.893,13.75,13.893,350000.0
2007-12-03 16:10:00,13.849,13.912,13.794,13.912,400000.0
2007-12-03 16:11:00,13.893,13.918,13.795,13.805,500000.0
2007-12-03 16:12:00,13.816,13.915,13.809,13.899,400000.0
2007-12-03 16:13:00,13.834,13.901,13.825,13.901,450000.0
2007-12-03 16:14:00,13.88,13.888,13.813,13.849,350000.0
2007-12-03 16:15:00,13.813,13.917,13.755,13.803,400000.0
2007-12-03 16:16:00,13.866,13.938,13.819,13.906,550000.0
2007-12-03 16:17:00,13.91,13.925,13.815,13.815,350000.0
2007-12-03 16:18:00,13.933,13.933,13.793,13.882,400000.0
2007-12-03 16:19:00,13.812,13.922,13.812,13.922,500000.0
2007-12-03 16:20:00,13.923,13.937,13.815,13.883,550000.0
2007-12-03 16:21:00,13.882,13.916,13.836,13.867,400000.0
2007-12-03 16:22:00,13.888,13.907,13.805,13.86,450000.0
2007-12-03 16:23:00,13.81,13.927,13.81,13.819,400000.0
2007-12-03 16:24:00,13.881,13.881,13.791,13.791,350000.0
2007-12-03 16:25:00,13.868,13.885,13.755,13.818,450000.0
2007-12-03 16:26:00,13.86,13.915,13.772,13.783,550000.0
2007-12-03 16:27:00,13.881,13.937,13.831,13.937,650000.0
2007-12-03 16:28:00,13.889,13.904,13.786,13.888,550000.0
2007-12-03 16:29:00,13.875,13.96,13.827,13.85,400000.0
2007-12-03 16:30:00,13.804,13.908,13.779,13.877,550000.0
2007-12-03 16:31:00,13.934,13.945,13.839,13.839,500000.0
2007-12-03 16:32:00,13.862,13.948,13.813,13.948,400000.0
2007-12-03 16:33:00,13.852,13.909,13.793,13.845,550000.0
2007-12-03 16:34:00,13.902,13.955,13.841,13.862,400000.0
2007-12-03 16:35:00,13.863,13.905,13.778,13.904,400000.0
2007-12-03 16:36:00,13.928,13.957,13.834,13.834,400000.0
2007-12-03 16:37:00,13.847,13.944,13.793,13.918,400000.0
2007-12-03 16:38:00,13.81,13.97,13.81,13.837,450000.0
2007-12-03 16:39:00,13.95,13.95,13.849,13.938,500000.0
2007-12-03 16:40:00,13.884,13.959,13.827,13.884,450000.0
2007-12-03 16:41:00,13.863,13.945,13.822,13.93,400000.0
2007-12-03 16:42:00,13.85,13.94,13.844,13.94,250000.0
2007-12-03 16:43:00,13.8,13.917,13.8,13.857,350000.0
2007-12-03 16:44:00,13.824,13.96,13.824,13.947,550000.0
2007-12-03 16:45:00,13.862,13.911,13.803,13.849,400000.0
2007-12-03 16:46:00,13.905,13.93,13.844,13.877,500000.0
2007-12-03 16:47:00,13.844,13.965,13.842,13.858,600000.0
2007-12-03 16:48:00,13.908,13.925,13.772,13.872,500000.0
2007-12-03 16:49:00,13.895,13.943,13.821,13.821,450000.0
2007-12-03 16:50:00,13.926,13.926,13.762,13.85,500000.0
2007-12-03 16:51:00,13.88,13.903,13.763,13.831,500000.0
2007-12-03 16:52:00,13.833,13.93,13.799,13.929,400000.0
2007-12-03 16:53:00,13.9,13.908,13.811,13.855,400000.0
2007-12-03 16:54:00,13.834,13.963,13.834,13.899,450000.0
2007-12-03 16:55:00,13.954,13.954,13.794,13.91,500000.0
2007-12-03 16:56:00,13.84,13.958,13.808,13.808,400000.0
2007-12-03 16:57:00,13.854,13.944,13.82,13.847,500000.0
2007-12-03 16:58:00,13.871,13.944,13.828,13.944,500000.0
2007-12-03 16:59:00,13.873,13.956,13.842,13.866,400000.0
2007-12-03 17:00:00,13.972,13.972,13.882,13.928,350000.0
2007-12-03 17:01:00,13.894,13.964,13.833,13.872,400000.0
2007-12-03 17:02:00,13.898,13.974,13.883,13.918,400000.0
2007-12-03 17:03:00,13.891,13.972,13.854,13.855,450000.0
2007-12-03 17:04:00,13.875,13.963,13.843,13.901,350000.0
2007-12-03 17:05:00,13.971,13.975,13.799,13.898,400000.0
2007-12-03 17:06:00,13.958,13.962,13.781,13.889,350000.0
2007-12-03 17:07:00,13.859,13.917,13.807,13.872,400000.0
2007-12-03 17:08:00,13.752,13.882,13.738,13.85,500000.0
2007-12-03 17:09:00,13.947,13.961,13.806,13.806,450000.0
2007-12-03 17:10:00,13.907,13.949,13.85,13.919,550000.0
2007-12-03 17:11:00,13.972,13.972,13.832,13.856,400000.0
2007-12-03 17:12:00,13.92,13.968,13.875,13.892,400000.0
2007-12-03 17:13:00,13.938,13.975,13.845,13.845,600000.0
2007-12-03 17:14:00,13.871,13.952,13.808,13.952,550000.0
2007-12-03 17:15:00,13.85,13.951,13.815,13.89,350000.0
2007-12-03 17:16:00,13.948,13.959,13.873,13.938,450000.0
2007-12-03 17:17:00,13.953,14.007,13.863,13.965,400000.0
2007-12-03 17:18:00,13.925,13.969,13.874,13.969,350000.0
2007-12-03 17:19:00,13.911,13.956,13.813,13.859,550000.0
2007-12-03 17:20:00,13.89,13.956,13.812,13.842,350000.0
2007-12-03 17:21:00,13.94,14.002,13.909,13.909,400000.0
2007-12-03 17:22:00,13.974,14.002,13.866,13.911,400000.0
2007-12-03 17:23:00,13.936,14.024,13.883,13.995,550000.0
2007-12-03 17:24:00,14.001,14.043,13.905,14.043,400000.0
2007-12-03 17:25:00,14.041,14.041,13.873,13.944,550000.0
2007-12-03 17:26:00,13.922,14.033,13.922,13.924,450000.0
2007-12-03 17:27:00,14.036,14.038,13.925,14.008,650000.0
2007-12-03 17:28:00,13.984,14.06,13.916,13.919,550000.0
2007-12-03 17:29:00,13.906,14.015,13.892,14.009,450000.0
2007-12-03 17:30:00,13.884,13.988,13.864,13.972,350000.0
2007-12-03 17:31:00,13.989,14.038,13.93,14.002,600000.0
2007-12-03 17:32:00,13.923,14.049,13.914,13.97,400000.0
2007-12-03 17:33:00,13.881,14.029,13.881,14.029,400000.0
2007-12-03 17:34:00,13.906,14.012,13.898,14.005,500000.0
2007-12-03 17:35:00,13.975,14.043,13.9,13.958,500000.0
2007-12-03 17:36:00,13.901,14.017,13.876,13.884,400000.0
2007-12-03 17:37:00,13.957,14.038,13.925,13.925,350000.0
2007-12-03 17:38:00,13.999,14.059,13.929,14.009,550000.0
2007-12-03 17:39:00,13.994,14.015,13.916,13.926,350000.0
2007-12-03 17:40:00,13.911,13.997,13.909,13.997,500000.0
2007-12-03 17:41:00,13.933,14.038,13.899,13.97,300000.0
2007-12-03 17:42:00,13.901,14.022,13.899,13.984,500000.0
2007-12-03 17:43:00,13.908,14.015,13.901,13.934,550000.0
2007-12-03 17:44:00,13.98,14.019,13.886,13.978,450000.0
2007-12-03 17:45:00,13.923,14.024,13.893,13.915,550000.0
2007-12-03 17:46:00,14.001,14.016,13.868,13.896,500000.0
2007-12-03 17:47:00,13.974,13.985,13.86,13.985,550000.0
2007-12-03 17:48:00,13.973,13.99,13.888,13.99,400000.0
2007-12-03 17:49:00,13.948,13.984,13.893,13.893,350000.0
2007-12-03 17:50:00,13.978,14.0,13.874,13.874,550000.0
2007-12-03 17:51:00,13.902,14.003,13.889,13.949,450000.0
2007-12-03 17:52:00,13.97,13.999,13.863,13.875,350000.0
2007-12-03 17:53:00,13.958,13.969,13.896,13.896,500000.0
2007-12-03 17:54:00,13.948,14.029,13.928,13.963,350000.0
2007-12-03 17:55:00,13.94,14.018,13.875,13.875,550000.0
2007-12-03 17:56:00,13.918,14.046,13.906,13.994,500000.0
2007-12-03 17:57:00,13.919,14.015,13.913,13.913,400000.0
2007-12-03 17:58:00,13.899,14.03,13.899,13.988,400000.0
2007-12-03 17:59:00,13.915,14.024,13.897,14.024,350000.0
2007-12-03 18:00:00,13.995,14.028,13.9,13.9,400000.0
2007-12-03 18:01:00,14.028,14.066,13.933,13.994,500000.0
2007-12-03 18:02:00,13.947,14.036,13.947,14.023,500000.0
2007-12-03 18:03:00,14.014,14.05,13.909,13.966,350000.0
2007-12-03 18:04:00,14.037,14.037,13.924,13.924,450000.0
2007-12-03 18:05:00,13.996,14.04,13.897,13.935,750000.0
2007-12-03 18:06:00,14.057,14.078,13.913,13.975,550000.0
2007-12-03 18:07:00,14.034,14.056,13.948,13.966,550000.0
2007-12-03 18:08:00,13.98,14.066,13.93,13.968,500000.0
2007-12-03 18:09:00,13.992,14.027,13.894,13.965,350000.0
2007-12-03 18:10:00,14.039,14.082,13.992,14.082,400000.0
2007-12-03 18:11:00,13.975,14.113,13.949,14.081,450000.0
2007-12-03 18:12:00,14.113,14.113,13.948,14.072,400000.0
2007-12-03 18:13:00,14.116,14.157,14.03,14.071,550000.0
2007-12-03 18:14:00,14.027,14.138,14.027,14.102,400000.0
2007-12-03 18:15:00,14.123,14.123,14.022,14.022,450000.0
2007-12-03 18:16:00,14.061,14.072,13.974,14.029,350000.0
2007-12-03 18:17:00,14.072,14.098,13.961,14.021,500000.0
2007-12-03 18:18:00,14.046,14.129,13.997,14.074,500000.0
2007-12-03 18:19:00,14.103,14.117,14.016,14.068,400000.0
2007-12-03 18:20:00,14.023,14.118,13.971,14.096,400000.0
2007-12-03 18:21:00,14.092,14.122,14.024,14.059,550000.0
2007-12-03 18:22:00,14.125,14.138,14.063,14.117,350000.0
2007-12-03 18:23:00,14.124,14.146,14.044,14.115,400000.0
2007-12-03 18:24:00,14.136,14.167,14.012,14.027,550000.0
2007-12-03 18:25:00,14.066,14.101,14.066,14.075,150000.0
2007-12-03 18:26:00,14.148,14.148,14.03,14.124,500000.0
2007-12-03 18:27:00,14.145,14.166,14.044,14.111,350000.0
2007-12-03 18:28:00,14.159,14.159,14.01,14.146,350000.0
2007-12-03 18:29:00,14.119,14.148,14.078,14.078,350000.0
2007-12-03 18:30:00,14.137,14.164,14.047,14.117,450000.0
2007-12-03 18:31:00,14.08,14.142,14.045,14.066,1550000.0
2007-12-03 18:32:00,14.057,14.122,13.993,14.045,450000.0
2007-12-03 18:33:00,14.017,14.135,14.015,14.038,400000.0
2007-12-03 18:34:00,13.975,14.04,13.975,14.04,100000.0
2007-12-03 18:35:00,14.037,14.124,14.037,14.054,350000.0
2007-12-03 18:36:00,14.071,14.119,14.03,14.088,400000.0
2007-12-03 18:37:00,14.007,14.113,13.975,14.113,400000.0
2007-12-03 18:38:00,14.094,14.147,14.027,14.098,450000.0
2007-12-03 18:39:00,14.166,14.166,14.055,14.148,400000.0
2007-12-03 18:40:00,14.049,14.138,14.049,14.127,350000.0
2007-12-03 18:41:00,14.159,14.159,14.002,14.03,400000.0
2007-12-03 18:42:00,14.071,14.148,13.999,14.111,450000.0
2007-12-03 18:43:00,14.161,14.161,14.0,14.107,400000.0
2007-12-03 18:44:00,14.059,14.128,14.01,14.12,500000.0
2007-12-03 18:45:00,14.097,14.144,14.046,14.135,400000.0
2007-12-03 18:46:00,14.009,14.026,14.009,14.026,100000.0
2007-12-03 18:47:00,14.078,14.142,14.004,14.055,550000.0
2007-12-03 18:48:00,14.105,14.182,14.049,14.062,400000.0
2007-12-03 18:49:00,14.036,14.11,14.036,14.104,400000.0
2007-12-03 18:50:00,14.092,14.155,14.049,14.064,550000.0
2007-12-03 18:51:00,14.088,14.133,13.995,14.133,550000.0
2007-12-03 18:52:00,14.095,14.126,14.038,14.038,350000.0
2007-12-03 18:53:00,14.093,14.109,14.04,14.109,450000.0
2007-12-03 18:54:00,14.047,14.096,13.979,14.096,450000.0
2007-12-03 18:55:00,13.979,14.145,13.979,14.097,250000.0
2007-12-03 18:56:00,14.055,14.079,13.989,14.028,450000.0
2007-12-03 18:57:00,13.958,14.085,13.958,14.063,450000.0
2007-12-03 18:58:00,14.036,14.139,13.998,14.112,400000.0
2007-12-03 18:59:00,14.004,14.088,14.004,14.064,450000.0
2007-12-03 19:00:00,14.022,14.104,13.968,14.104,350000.0
2007-12-03 19:01:00,14.022,14.109,14.008,14.055,500000.0
2007-12-03 19:02:00,14.088,14.088,13.971,14.059,300000.0
2007-12-03 19:03:00,14.084,14.084,13.969,14.072,350000.0
2007-12-03 19:04:00,14.004,14.118,13.969,14.054,450000.0
2007-12-03 19:05:00,13.962,14.069,13.962,13.993,350000.0
2007-12-03 19:06:00,14.041,14.067,13.961,13.976,400000.0
2007-12-03 19:07:00,14.079,14.079,13.932,13.932,250000.0
2007-12-03 19:08:00,14.036,14.055,13.955,13.974,400000.0
2007-12-03 19:09:00,13.991,14.055,13.95,13.958,350000.0
2007-12-03 19:10:00,14.043,14.054,13.959,14.052,550000.0
2007-12-03 19:11:00,13.946,14.066,13.933,14.066,500000.0
2007-12-03 19:12:00,13.991,14.075,13.991,14.049,350000.0
2007-12-03 19:13:00,13.956,14.017,13.943,13.943,200000.0
2007-12-03 19:14:00,13.976,14.049,13.939,14.019,550000.0
2007-12-03 19:15:00,14.019,14.078,13.972,13.997,350000.0
2007-12-03 19:16:00,14.074,14.074,14.016,14.039,350000.0
2007-12-03 19:17:00,14.042,14.072,13.976,14.072,350000.0
2007-12-03 19:18:00,13.957,14.073,13.925,13.988,350000.0
2007-12-03 19:19:00,14.036,14.123,13.952,14.091,350000.0
2007-12-03 19:20:00,14.057,14.074,13.943,13.983,350000.0
2007-12-03 19:21:00,13.967,14.033,13.93,13.99,350000.0
2007-12-03 19:22:00,14.034,14.048,13.936,13.953,400000.0
2007-12-03 19:23:00,13.982,14.067,13.927,14.052,350000.0
2007-12-03 19:24:00,14.018,14.067,13.935,14.024,550000.0
2007-12-03 19:25:00,14.018,14.046,13.935,13.937,400000.0
2007-12-03 19:26:00,14.012,14.039,13.891,13.973,550000.0
2007-12-03 19:27:00,13.968,14.008,13.926,14.008,250000.0
2007-12-03 19:28:00,13.929,14.054,13.929,14.001,400000.0
2007-12-03 19:29:00,13.943,14.057,13.932,13.967,400000.0
2007-12-03 19:30:00,13.942,14.055,13.908,13.908,400000.0
2007-12-03 19:31:00,13.992,14.092,13.925,13.981,550000.0
2007-12-03 19:32:00,13.942,14.06,13.942,14.017,400000.0
2007-12-03 19:33:00,14.037,14.037,13.921,13.984,400000.0
2007-12-03 19:34:00,14.041,14.073,13.975,14.064,350000.0
2007-12-03 19:35:00,14.085,14.093,13.956,14.001,400000.0
2007-12-03 19:36:00,13.916,14.085,13.916,13.951,400000.0
2007-12-03 19:37:00,13.984,14.117,13.984,14.069,550000.0
2007-12-03 19:38:00,14.075,14.076,13.977,14.039,400000.0
2007-12-03 19:39:00,14.073,14.161,14.015,14.022,400000.0
2007-12-03 19:40:00,14.016,14.114,13.989,14.083,400000.0
2007-12-03 19:41:00,14.043,14.099,13.945,14.047,500000.0
2007-12-03 19:42:00,14.1,14.164,14.023,14.076,400000.0
2007-12-03 19:43:00,14.098,14.098,13.965,14.054,400000.0
2007-12-03 19:44:00,14.094,14.108,14.019,14.067,550000.0
2007-12-03 19:45:00,14.055,14.077,13.941,14.07,450000.0
2007-12-03 19:46:00,14.052,14.098,13.974,14.094,400000.0
2007-12-03 19:47:00,14.077,14.077,13.944,13.99,550000.0
2007-12-03 19:48:00,14.083,14.096,14.015,14.034,400000.0
2007-12-03 19:49:00,14.033,14.097,14.011,14.011,350000.0
2007-12-03 19:50:00,14.105,14.105,13.963,14.015,550000.0
2007-12-03 19:51:00,14.096,14.098,13.989,14.031,500000.0
2007-12-03 19:52:00,14.065,14.094,13.963,14.052,500000.0
2007-12-03 19:53:00,13.975,14.096,13.975,14.04,250000.0
2007-12-03 19:54:00,14.038,14.088,14.008,14.088,450000.0
2007-12-03 19:55:00,13.987,14.096,13.963,14.031,450000.0
2007-12-03 19:56:00,14.004,14.045,13.94,14.045,250000.0
2007-12-03 19:57:00,14.048,14.065,13.907,13.907,400000.0
2007-12-03 19:58:00,14.025,14.08,14.018,14.08,300000.0
2007-12-03 19:59:00,14.005,14.043,13.928,13.932,500000.0
2007-12-03 20:00:00,14.019,14.085,13.977,14.075,450000.0
2007-12-03 20:01:00,13.981,14.059,13.938,13.938,350000.0
2007-12-03 20:02:00,13.927,13.973,13.927,13.972,250000.0
2007-12-03 20:03:00,14.059,14.064,13.951,13.964,450000.0
2007-12-03 20:04:00,14.085,14.093,13.96,13.96,500000.0
2007-12-03 20:05:00,13.98,14.06,13.941,14.037,400000.0
2007-12-03 20:06:00,14.05,14.099,13.993,14.006,450000.0
2007-12-03 20:07:00,14.072,14.137,14.014,14.049,450000.0
2007-12-03 20:08:00,14.046,14.105,13.987,13.987,450000.0
2007-12-03 20:09:00,14.019,14.093,13.968,14.059,450000.0
2007-12-03 20:10:00,13.983,14.08,13.958,14.022,350000.0
2007-12-03 20:11:00,13.931,14.058,13.931,13.953,250000.0
2007-12-03 20:12:00,13.944,14.065,13.938,13.994,350000.0
2007-12-03 20:13:00,14.023,14.078,13.978,13.987,400000.0
2007-12-03 20:14:00,13.946,14.082,13.914,13.994,400000.0
2007-12-03 20:15:00,14.059,14.059,13.919,13.972,350000.0
2007-12-03 20:16:00,14.009,14.054,13.942,14.012,450000.0
2007-12-03 20:17:00,13.969,14.091,13.931,13.98,550000.0
2007-12-03 20:18:00,13.966,14.081,13.965,13.965,550000.0
2007-12-03 20:19:00,14.019,14.02,13.965,13.998,350000.0
2007-12-03 20:20:00,14.024,14.056,13.895,14.056,400000.0
2007-12-03 20:21:00,14.032,14.032,13.954,14.022,400000.0
2007-12-03 20:22:00,14.045,14.045,13.958,13.96,350000.0
2007-12-03 20:23:00,14.006,14.006,13.907,13.907,150000.0
2007-12-03 20:24:00,13.986,14.013,13.905,13.991,350000.0
2007-12-03 20:25:00,13.996,14.029,13.944,14.003,350000.0
2007-12-03 20:26:00,14.022,14.034,13.952,13.994,400000.0
2007-12-03 20:27:00,13.94,14.097,13.94,14.064,350000.0
2007-12-03 20:28:00,14.03,14.071,13.974,14.056,300000.0
2007-12-03 20:29:00,13.991,14.073,13.929,14.006,550000.0
2007-12-03 20:30:00,14.052,14.052,13.879,13.919,400000.0
2007-12-03 20:31:00,14.001,14.045,13.93,13.962,450000.0
2007-12-03 20:32:00,14.07,14.07,13.965,14.063,350000.0
2007-12-03 20:33:00,13.984,14.022,13.913,13.96,350000.0
2007-12-03 20:34:00,13.988,14.033,13.915,13.922,400000.0
2007-12-03 20:35:00,13.989,14.035,13.989,14.035,150000.0
2007-12-03 20:36:00,14.0,14.06,14.0,14.06,100000.0
2007-12-03 20:37:00,13.978,14.027,13.923,13.923,350000.0
2007-12-03 20:38:00,13.88,14.008,13.88,13.975,350000.0
2007-12-03 20:39:00,13.931,14.044,13.897,14.007,350000.0
2007-12-03 20:40:00,13.98,14.094,13.936,13.936,550000.0
2007-12-03 20:41:00,13.99,13.99,13.99,13.99,50000.0
2007-12-03 20:42:00,14.004,14.099,13.957,14.054,400000.0
2007-12-03 20:43:00,14.021,14.071,13.953,13.973,500000.0
2007-12-03 20:44:00,14.062,14.073,13.938,14.024,250000.0
2007-12-03 20:45:00,14.043,14.061,13.968,13.995,450000.0
2007-12-03 20:46:00,14.057,14.068,13.933,13.933,350000.0
2007-12-03 20:47:00,13.992,14.073,13.969,14.07,300000.0
2007-12-03 20:48:00,13.927,14.033,13.877,13.922,600000.0
2007-12-03 20:49:00,13.996,13.996,13.873,13.894,350000.0
2007-12-03 20:50:00,13.998,14.06,13.923,13.995,500000.0
2007-12-03 20:51:00,13.983,14.048,13.931,14.036,550000.0
2007-12-03 20:52:00,14.065,14.065,13.934,13.986,300000.0
2007-12-03 20:53:00,13.944,14.075,13.944,14.049,300000.0
2007-12-03 20:54:00,14.005,14.007,13.924,13.987,250000.0
2007-12-03 20:55:00,13.986,14.009,13.929,13.929,150000.0
2007-12-03 20:56:00,14.006,14.044,13.932,14.019,450000.0
2007-12-03 20:57:00,13.97,14.055,13.938,13.998,300000.0
2007-12-03 20:58:00,13.946,14.031,13.912,13.936,400000.0
2007-12-03 20:59:00,13.943,14.071,13.929,13.951,500000.0
2007-12-03 21:00:00,14.008,14.055,13.939,13.939,400000.0
2007-12-03 21:01:00,14.069,14.069,13.961,13.967,300000.0
2007-12-03 21:02:00,14.074,14.074,14.074,14.074,50000.0
2007-12-03 21:03:00,14.004,14.004,13.932,13.932,100000.0
2007-12-03 21:04:00,14.024,14.052,13.913,14.016,450000.0
2007-12-03 21:05:00,14.001,14.026,13.963,14.026,200000.0
2007-12-03 21:06:00,13.937,14.038,13.913,14.016,350000.0
2007-12-03 21:07:00,13.914,14.042,13.914,14.004,300000.0
2007-12-03 21:08:00,14.016,14.057,13.922,13.94,300000.0
2007-12-03 21:09:00,14.003,14.003,13.907,13.907,300000.0
2007-12-03 21:10:00,13.967,14.034,13.953,14.024,400000.0
2007-12-03 21:11:00,13.977,14.011,13.948,13.948,250000.0
2007-12-03 21:12:00,13.94,14.055,13.908,13.962,300000.0
2007-12-03 21:13:00,13.975,14.034,13.924,13.989,550000.0
2007-12-03 21:14:00,14.065,14.065,13.96,13.96,350000.0
2007-12-03 21:15:00,14.04,14.041,13.984,14.015,350000.0
2007-12-03 21:16:00,14.015,14.056,13.947,14.037,450000.0
2007-12-03 21:17:00,13.953,14.033,13.913,13.953,350000.0
2007-12-03 21:18:00,14.019,14.019,13.917,13.917,150000.0
2007-12-03 21:19:00,13.973,14.049,13.919,13.936,350000.0
2007-12-03 21:20:00,13.918,14.036,13.918,13.962,450000.0
2007-12-03 21:21:00,13.959,14.064,13.924,14.064,600000.0
2007-12-03 21:22:00,13.959,13.959,13.959,13.959,50000.0
2007-12-03 21:23:00,13.993,14.042,13.968,13.968,200000.0
2007-12-03 21:24:00,14.034,14.073,13.939,13.955,250000.0
2007-12-03 21:25:00,13.937,14.012,13.937,14.012,100000.0
2007-12-03 21:26:00,13.894,14.013,13.869,14.013,400000.0
2007-12-03 21:27:00,13.973,13.973,13.913,13.918,200000.0
2007-12-03 21:28:00,13.996,14.013,13.913,13.913,400000.0
2007-12-03 21:29:00,13.973,14.05,13.934,13.962,600000.0
2007-12-03 21:30:00,14.016,14.08,13.95,13.954,250000.0
2007-12-03 21:31:00,13.959,14.013,13.902,13.973,300000.0
2007-12-03 21:32:00,14.014,14.047,13.949,14.047,350000.0
2007-12-03 21:33:00,14.041,14.041,14.041,14.041,150000.0
2007-12-03 21:35:00,14.055,14.055,13.946,13.946,100000.0
2007-12-03 21:36:00,14.065,14.065,13.942,13.975,250000.0
2007-12-03 21:37:00,13.954,14.051,13.954,14.051,200000.0
2007-12-03 21:38:00,14.021,14.021,13.938,13.938,100000.0
2007-12-03 21:39:00,14.001,14.001,13.913,13.913,100000.0
2007-12-03 21:40:00,14.058,14.058,13.929,14.005,300000.0
2007-12-03 21:41:00,13.93,14.044,13.921,14.007,300000.0
2007-12-03 21:42:00,14.058,14.058,13.955,13.998,400000.0
2007-12-03 21:43:00,14.043,14.048,13.992,13.992,200000.0
2007-12-03 21:44:00,13.937,13.937,13.937,13.937,50000.0
2007-12-03 21:45:00,14.051,14.051,13.937,14.051,600000.0
2007-12-03 21:46:00,14.025,14.069,14.018,14.039,200000.0
2007-12-03 21:47:00,13.985,13.985,13.985,13.985,50000.0
2007-12-03 21:48:00,13.917,14.041,13.917,14.041,300000.0
2007-12-03 21:49:00,13.975,14.009,13.903,14.009,450000.0
2007-12-03 21:50:00,13.972,13.972,13.934,13.934,150000.0
2007-12-03 21:51:00,14.016,14.037,13.898,13.95,400000.0
2007-12-03 21:52:00,13.908,14.051,13.908,13.95,600000.0
2007-12-03 21:53:00,14.006,14.044,13.91,13.964,650000.0
2007-12-03 21:54:00,13.95,14.054,13.937,13.991,250000.0
2007-12-03 21:56:00,14.014,14.09,13.983,14.09,300000.0
2007-12-03 22:00:00,14.046,14.046,14.046,14.046,50000.0
2007-12-03 22:01:00,14.056,14.092,13.974,13.974,350000.0
2007-12-03 22:02:00,13.991,14.081,13.991,14.044,400000.0
2007-12-03 22:03:00,14.081,14.089,13.996,14.089,150000.0
2007-12-03 22:04:00,14.037,14.074,14.037,14.074,100000.0
2007-12-03 22:07:00,13.943,13.943,13.943,13.943,50000.0
2007-12-03 22:08:00,13.953,14.055,13.953,14.055,150000.0
2007-12-03 22:10:00,14.07,14.07,13.965,13.965,150000.0
2007-12-03 22:12:00,14.008,14.098,14.008,14.078,200000.0
2007-12-03 22:13:00,13.982,14.065,13.949,13.981,300000.0
2007-12-03 22:14:00,14.036,14.036,14.029,14.034,150000.0
2007-12-03 22:15:00,13.983,14.022,13.921,14.022,300000.0
2007-12-03 22:16:00,14.034,14.082,13.964,14.004,450000.0
2007-12-03 22:17:00,14.006,14.074,13.984,14.074,200000.0
2007-12-03 22:18:00,14.058,14.079,13.968,14.031,250000.0
2007-12-03 22:19:00,13.989,14.022,13.94,13.948,300000.0
2007-12-03 22:20:00,13.993,14.072,13.941,14.072,550000.0
2007-12-03 22:22:00,14.052,14.064,13.937,14.044,650000.0
2007-12-03 22:23:00,13.963,14.056,13.963,13.967,200000.0
2007-12-03 22:24:00,14.08,14.08,13.977,14.053,250000.0
2007-12-03 22:25:00,13.937,14.028,13.937,14.028,100000.0
2007-12-03 22:26:00,13.958,14.023,13.958,13.981,150000.0
2007-12-03 22:27:00,13.964,13.964,13.964,13.964,50000.0
2007-12-03 22:28:00,13.98,14.025,13.98,13.989,200000.0
2007-12-03 22:30:00,14.052,14.085,13.988,13.998,300000.0
2007-12-03 22:31:00,14.048,14.077,14.048,14.077,100000.0
2007-12-03 22:32:00,13.997,14.008,13.997,14.008,100000.0
2007-12-03 22:36:00,14.092,14.092,13.99,13.99,150000.0
2007-12-03 22:37:00,14.061,14.061,13.923,13.971,500000.0
2007-12-03 22:38:00,14.079,14.079,13.949,13.967,450000.0
2007-12-03 22:40:00,13.934,14.042,13.934,13.963,350000.0
2007-12-03 22:41:00,14.064,14.076,13.976,14.076,250000.0
2007-12-03 22:42:00,14.078,14.08,13.898,13.969,500000.0
2007-12-03 22:43:00,14.083,14.083,13.967,13.975,350000.0
2007-12-03 22:44:00,14.086,14.097,13.964,14.004,550000.0
2007-12-03 22:48:00,14.013,14.066,13.974,13.974,400000.0
2007-12-03 22:49:00,14.035,14.069,13.963,14.069,450000.0
2007-12-03 22:50:00,13.989,14.074,13.989,14.039,250000.0
2007-12-03 22:52:00,14.091,14.091,14.086,14.086,100000.0
2007-12-03 22:53:00,14.035,14.069,13.963,14.069,500000.0
2007-12-03 22:54:00,13.985,14.061,13.985,14.061,100000.0
2007-12-03 22:55:00,13.975,14.018,13.958,13.958,150000.0
2007-12-03 22:56:00,14.035,14.081,13.982,13.982,200000.0
2007-12-03 22:57:00,14.002,14.04,13.976,14.04,250000.0
2007-12-03 22:58:00,14.047,14.047,13.943,13.986,400000.0
2007-12-03 23:00:00,14.081,14.081,13.976,13.976,150000.0
2007-12-03 23:03:00,14.102,14.102,14.102,14.102,100000.0
2007-12-03 23:04:00,14.092,14.092,13.99,13.99,150000.0
2007-12-03 23:06:00,14.049,14.094,13.974,14.094,400000.0
2007-12-03 23:07:00,14.081,14.105,14.001,14.007,300000.0
2007-12-03 23:08:00,14.051,14.054,13.967,14.031,200000.0
2007-12-03 23:09:00,14.048,14.048,14.039,14.039,100000.0
2007-12-03 23:10:00,14.077,14.088,13.962,14.088,350000.0
2007-12-03 23:15:00,14.097,14.097,14.097,14.097,50000.0
2007-12-03 23:16:00,14.082,14.082,13.98,13.98,150000.0
2007-12-03 23:19:00,14.025,14.059,13.953,14.059,450000.0
2007-12-03 23:20:00,14.05,14.064,13.962,13.962,250000.0
2007-12-03 23:21:00,14.059,14.059,14.059,14.059,50000.0
2007-12-03 23:25:00,14.02,14.061,13.945,14.061,450000.0
2007-12-03 23:29:00,14.056,14.065,14.041,14.065,200000.0
2007-12-03 23:30:00,14.014,14.06,14.014,14.06,250000.0
2007-12-03 23:32:00,14.092,14.092,13.99,13.99,150000.0
2007-12-03 23:37:00,14.092,14.092,13.99,13.99,150000.0
2007-12-03 23:40:00,14.025,14.025,14.025,14.025,50000.0
2007-12-03 23:41:00,14.015,14.049,13.943,14.049,450000.0
2007-12-03 23:44:00,14.058,14.058,13.972,13.972,100000.0
2007-12-03 23:45:00,14.005,14.051,14.005,14.051,100000.0
2007-12-03 23:46:00,14.071,14.087,13.972,14.081,250000.0
2007-12-03 23:47:00,13.983,13.983,13.956,13.956,150000.0
2007-12-03 23:49:00,14.006,14.017,14.006,14.017,100000.0
2007-12-03 23:50:00,14.052,14.052,14.052,14.052,50000.0
2007-12-03 23:53:00,14.054,14.054,14.054,14.054,50000.0
2007-12-03 23:54:00,14.04,14.08,13.964,14.056,450000.0
2007-12-03 23:55:00,14.045,14.078,14.045,14.072,300000.0
2007-12-03 23:56:00,14.055,14.089,13.983,14.089,450000.0
2007-12-03 23:57:00,14.096,14.096,14.047,14.047,100000.0
2007-12-04 00:00:00,14.03,14.127,14.03,14.061,250000.0
2007-12-04 00:01:00,14.079,14.093,14.038,14.038,200000.0
2007-12-04 00:06:00,14.055,14.089,13.983,14.089,450000.0
2007-12-04 00:08:00,14.132,14.132,14.03,14.03,150000.0
2007-12-04 00:10:00,14.134,14.134,13.991,13.991,600000.0
2007-12-04 00:11:00,14.012,14.128,14.012,14.128,100000.0
2007-12-04 00:15:00,14.082,14.082,14.017,14.017,100000.0
2007-12-04 00:16:00,14.086,14.122,14.044,14.122,150000.0
2007-12-04 00:17:00,14.094,14.109,14.041,14.041,150000.0
2007-12-04 00:18:00,14.057,14.127,14.034,14.127,150000.0
2007-12-04 00:20:00,14.048,14.065,14.048,14.065,100000.0
2007-12-04 00:21:00,14.069,14.113,14.002,14.097,450000.0
2007-12-04 00:24:00,14.133,14.133,14.035,14.035,150000.0
2007-12-04 00:30:00,14.132,14.132,14.03,14.03,150000.0
2007-12-04 00:35:00,14.061,14.102,13.984,14.102,450000.0
2007-12-04 00:36:00,14.106,14.106,14.098,14.098,200000.0
2007-12-04 00:40:00,14.129,14.129,14.009,14.048,450000.0
2007-12-04 00:48:00,14.136,14.136,14.136,14.136,100000.0
2007-12-04 00:50:00,14.089,14.132,13.991,14.057,550000.0
2007-12-04 00:52:00,14.042,14.042,14.038,14.038,100000.0
2007-12-04 00:55:00,14.117,14.117,13.982,13.982,100000.0
2007-12-04 01:00:00,14.081,14.131,13.996,14.091,550000.0
2007-12-04 01:03:00,14.033,14.106,13.977,13.977,500000.0
2007-12-04 01:04:00,14.014,14.014,14.014,14.014,50000.0
2007-12-04 01:05:00,14.059,14.069,14.017,14.065,250000.0
2007-12-04 01:08:00,14.07,14.103,13.984,13.985,350000.0
2007-12-04 01:09:00,14.08,14.103,14.043,14.046,300000.0
2007-12-04 01:10:00,14.088,14.088,13.97,14.063,450000.0
2007-12-04 01:16:00,14.089,14.089,14.089,14.089,50000.0
2007-12-04 01:17:00,14.039,14.074,14.039,14.074,100000.0
2007-12-04 01:18:00,14.074,14.074,14.059,14.059,100000.0
2007-12-04 01:19:00,14.045,14.079,13.973,14.079,450000.0
2007-12-04 01:20:00,13.982,14.08,13.982,14.08,150000.0
2007-12-04 01:24:00,14.083,14.083,14.064,14.064,100000.0
2007-12-04 01:26:00,14.045,14.079,13.973,14.079,450000.0
2007-12-04 01:27:00,14.089,14.089,14.089,14.089,100000.0
2007-12-04 01:30:00,14.112,14.112,14.01,14.01,150000.0
2007-12-04 01:33:00,14.069,14.069,14.067,14.067,100000.0
2007-12-04 01:34:00,14.006,14.033,14.006,14.033,150000.0
2007-12-04 01:35:00,14.119,14.147,14.006,14.006,400000.0
2007-12-04 01:38:00,14.088,14.088,14.039,14.039,200000.0
2007-12-04 01:40:00,14.102,14.103,14.014,14.014,400000.0
2007-12-04 01:42:00,14.03,14.116,13.967,13.967,200000.0
2007-12-04 01:45:00,14.102,14.102,14.0,14.0,150000.0
2007-12-04 01:48:00,14.035,14.054,14.035,14.054,100000.0
2007-12-04 01:50:00,14.035,14.094,13.984,14.049,550000.0
2007-12-04 01:54:00,14.092,14.092,13.99,13.99,150000.0
2007-12-04 01:56:00,14.014,14.064,14.014,14.061,200000.0
2007-12-04 01:57:00,14.045,14.079,13.973,14.079,450000.0
2007-12-04 01:59:00,14.049,14.098,13.984,14.076,450000.0
2007-12-04 02:00:00,14.059,14.059,14.059,14.059,50000.0
2007-12-04 02:01:00,14.08,14.08,13.975,13.975,150000.0
2007-12-04 02:03:00,14.095,14.095,13.997,13.997,150000.0
2007-12-04 02:04:00,14.073,14.094,13.962,14.003,500000.0
2007-12-04 02:05:00,14.095,14.111,13.975,13.987,450000.0
2007-12-04 02:07:00,14.03,14.068,13.952,14.068,450000.0
2007-12-04 02:08:00,14.015,14.106,14.015,14.106,150000.0
2007-12-04 02:09:00,14.072,14.131,13.993,13.993,700000.0
2007-12-04 02:10:00,14.048,14.086,14.048,14.086,150000.0
2007-12-04 02:11:00,14.109,14.113,14.023,14.113,400000.0
2007-12-04 02:13:00,14.124,14.124,14.124,14.124,150000.0
2007-12-04 02:14:00,14.119,14.119,14.119,14.119,100000.0
2007-12-04 02:15:00,14.027,14.113,14.027,14.113,100000.0
2007-12-04 02:16:00,14.124,14.124,14.124,14.124,100000.0
2007-12-04 02:17:00,14.119,14.119,14.119,14.119,150000.0
2007-12-04 02:18:00,14.109,14.109,14.0,14.021,150000.0
2007-12-04 02:20:00,14.021,14.109,14.0,14.109,350000.0
2007-12-04 02:24:00,14.076,14.076,13.984,13.984,100000.0
2007-12-04 02:25:00,14.004,14.119,14.004,14.119,200000.0
2007-12-04 02:26:00,14.03,14.03,14.03,14.03,50000.0
2007-12-04 02:27:00,14.009,14.009,14.009,14.009,50000.0
2007-12-04 02:29:00,13.993,14.06,13.993,14.042,200000.0
2007-12-04 02:30:00,13.989,14.119,13.989,14.119,150000.0
2007-12-04 02:31:00,14.123,14.123,14.053,14.053,100000.0
2007-12-04 02:33:00,14.089,14.109,14.089,14.109,150000.0
2007-12-04 02:34:00,14.122,14.122,14.02,14.02,150000.0
2007-12-04 02:37:00,14.055,14.089,13.983,14.089,450000.0
2007-12-04 02:40:00,14.043,14.117,13.976,14.035,350000.0
2007-12-04 02:41:00,14.016,14.11,13.979,14.013,400000.0
2007-12-04 02:44:00,14.127,14.127,14.025,14.025,100000.0
2007-12-04 02:45:00,14.122,14.122,14.02,14.02,150000.0
2007-12-04 02:49:00,14.015,14.102,13.988,14.015,350000.0
2007-12-04 02:50:00,14.0,14.08,14.0,14.059,250000.0
2007-12-04 02:51:00,14.082,14.082,13.981,13.993,300000.0
2007-12-04 02:52:00,14.109,14.109,14.072,14.072,100000.0
2007-12-04 02:53:00,14.063,14.063,13.957,13.957,350000.0
2007-12-04 02:57:00,14.073,14.073,13.972,13.972,150000.0
2007-12-04 02:58:00,13.991,14.034,13.991,14.034,100000.0
2007-12-04 02:59:00,14.112,14.112,14.007,14.102,300000.0
2007-12-04 03:00:00,14.084,14.084,14.027,14.072,200000.0
2007-12-04 03:02:00,14.107,14.107,14.005,14.005,150000.0
2007-12-04 03:04:00,14.102,14.102,14.0,14.0,150000.0
2007-12-04 03:08:00,14.018,14.079,14.018,14.079,100000.0
2007-12-04 03:09:00,14.093,14.093,13.927,14.004,450000.0
2007-12-04 03:10:00,13.986,14.038,13.986,14.038,100000.0
2007-12-04 03:14:00,14.102,14.102,14.102,14.102,50000.0
2007-12-04 03:15:00,14.118,14.118,14.016,14.016,150000.0
2007-12-04 03:17:00,14.017,14.017,14.017,14.017,100000.0
2007-12-04 03:18:00,13.992,14.089,13.992,14.089,150000.0
2007-12-04 03:20:00,14.046,14.14,14.011,14.011,150000.0
2007-12-04 03:21:00,13.993,14.031,13.993,14.031,150000.0
2007-12-04 03:22:00,14.075,14.075,14.075,14.075,100000.0
2007-12-04 03:23:00,14.1,14.1,13.998,13.998,200000.0
2007-12-04 03:25:00,14.065,14.099,13.993,14.099,450000.0
2007-12-04 03:26:00,13.965,14.033,13.965,14.033,100000.0
2007-12-04 03:30:00,14.092,14.092,13.99,13.99,150000.0
2007-12-04 03:38:00,14.113,14.113,14.011,14.011,150000.0
2007-12-04 03:40:00,14.103,14.103,14.005,14.005,150000.0
2007-12-04 03:41:00,14.096,14.107,13.974,14.011,500000.0
2007-12-04 03:42:00,14.099,14.099,13.969,13.987,450000.0
2007-12-04 03:47:00,14.05,14.085,13.981,14.075,450000.0
2007-12-04 03:49:00,14.03,14.071,13.954,14.071,450000.0
2007-12-04 03:50:00,13.974,13.974,13.974,13.974,50000.0
2007-12-04 03:52:00,14.081,14.081,13.976,13.976,150000.0
2007-12-04 03:54:00,13.975,14.061,13.921,14.061,350000.0
2007-12-04 03:55:00,14.06,14.1,14.003,14.003,200000.0
2007-12-04 03:58:00,14.047,14.092,13.954,14.083,400000.0
2007-12-04 04:00:00,14.089,14.089,13.996,13.996,150000.0
2007-12-04 04:05:00,14.082,14.082,13.98,13.98,150000.0
2007-12-04 04:08:00,13.991,14.099,13.991,14.099,100000.0
2007-12-04 04:10:00,14.003,14.082,13.94,14.079,350000.0
2007-12-04 04:12:00,14.037,14.05,14.037,14.05,100000.0
2007-12-04 04:14:00,14.071,14.075,14.071,14.075,100000.0
2007-12-04 04:17:00,13.976,14.074,13.976,14.074,100000.0
2007-12-04 04:20:00,14.089,14.089,13.979,14.012,550000.0
2007-12-04 04:26:00,14.103,14.103,14.005,14.005,150000.0
2007-12-04 04:28:00,14.009,14.009,13.943,13.998,150000.0
2007-12-04 04:29:00,13.958,14.079,13.958,13.988,150000.0
2007-12-04 04:30:00,13.982,14.084,13.967,13.967,350000.0
2007-12-04 04:31:00,14.002,14.091,13.998,14.08,300000.0
2007-12-04 04:32:00,14.025,14.116,14.016,14.073,500000.0
2007-12-04 04:33:00,14.053,14.071,14.034,14.059,250000.0
2007-12-04 04:34:00,14.035,14.093,13.938,13.982,400000.0
2007-12-04 04:36:00,14.076,14.076,14.067,14.067,150000.0
2007-12-04 04:37:00,14.001,14.042,14.001,14.042,150000.0
2007-12-04 04:38:00,14.048,14.048,14.048,14.048,50000.0
2007-12-04 04:39:00,14.061,14.061,13.945,13.945,150000.0
2007-12-04 04:40:00,14.002,14.057,13.932,13.932,250000.0
2007-12-04 04:41:00,13.978,13.978,13.978,13.978,50000.0
2007-12-04 04:42:00,14.006,14.043,13.927,14.043,450000.0
2007-12-04 04:44:00,14.019,14.054,13.951,14.046,450000.0
2007-12-04 04:45:00,13.989,13.989,13.989,13.989,100000.0
2007-12-04 04:47:00,13.954,14.071,13.92,14.071,400000.0
2007-12-04 04:48:00,14.059,14.062,13.918,13.918,300000.0
2007-12-04 04:50:00,14.078,14.104,13.966,14.033,400000.0
2007-12-04 04:51:00,14.076,14.076,13.974,13.974,150000.0
2007-12-04 04:52:00,14.034,14.079,14.034,14.079,100000.0
2007-12-04 04:55:00,14.005,14.005,13.958,14.004,150000.0
2007-12-04 04:56:00,14.03,14.03,13.981,13.981,100000.0
2007-12-04 04:57:00,14.044,14.044,13.952,13.991,150000.0
2007-12-04 04:58:00,13.991,14.08,13.991,14.072,500000.0
2007-12-04 04:59:00,14.066,14.082,14.061,14.061,150000.0
2007-12-04 05:00:00,14.036,14.068,13.953,14.06,300000.0
2007-12-04 05:01:00,14.051,14.094,13.978,13.978,350000.0
2007-12-04 05:06:00,14.081,14.081,13.976,13.976,150000.0
2007-12-04 05:08:00,14.024,14.06,14.024,14.06,100000.0
2007-12-04 05:09:00,14.004,14.085,14.004,14.085,250000.0
2007-12-04 05:10:00,14.06,14.084,13.967,14.005,400000.0
2007-12-04 05:11:00,14.075,14.075,13.969,14.075,200000.0
2007-12-04 05:12:00,14.006,14.086,13.963,13.994,350000.0
2007-12-04 05:13:00,13.951,14.088,13.951,14.052,350000.0
2007-12-04 05:14:00,13.97,14.014,13.916,14.014,150000.0
2007-12-04 05:15:00,14.096,14.131,13.99,14.026,400000.0
2007-12-04 05:17:00,14.03,14.066,13.961,14.055,450000.0
2007-12-04 05:19:00,14.03,14.03,14.03,14.03,50000.0
2007-12-04 05:20:00,14.055,14.055,13.998,14.014,250000.0
2007-12-04 05:21:00,14.025,14.041,14.014,14.041,200000.0
2007-12-04 05:22:00,14.014,14.051,13.939,14.005,350000.0
2007-12-04 05:23:00,14.051,14.051,14.027,14.027,200000.0
2007-12-04 05:24:00,14.015,14.049,13.943,14.049,450000.0
2007-12-04 05:27:00,14.092,14.092,13.99,13.99,150000.0
2007-12-04 05:29:00,14.005,14.039,13.933,14.039,450000.0
2007-12-04 05:30:00,14.031,14.031,14.031,14.031,50000.0
2007-12-04 05:31:00,14.094,14.094,13.955,14.056,300000.0
2007-12-04 05:32:00,14.057,14.118,14.012,14.012,350000.0
2007-12-04 05:33:00,13.93,13.93,13.93,13.93,50000.0
2007-12-04 05:34:00,14.034,14.069,13.961,14.049,450000.0
2007-12-04 05:35:00,14.046,14.046,14.041,14.041,100000.0
2007-12-04 05:36:00,14.009,14.054,14.009,14.054,100000.0
2007-12-04 05:37:00,14.005,14.039,13.933,14.039,450000.0
2007-12-04 05:39:00,14.009,14.009,14.009,14.009,50000.0
2007-12-04 05:40:00,13.935,13.981,13.935,13.977,250000.0
2007-12-04 05:42:00,14.114,14.114,14.016,14.016,150000.0
2007-12-04 05:45:00,13.958,13.989,13.958,13.983,200000.0
2007-12-04 05:50:00,13.94,14.079,13.94,14.079,350000.0
2007-12-04 05:53:00,13.991,14.005,13.991,14.005,100000.0
2007-12-04 05:54:00,13.984,13.984,13.93,13.93,100000.0
2007-12-04 06:00:00,14.039,14.07,13.973,14.036,400000.0
2007-12-04 06:02:00,14.01,14.057,14.01,14.057,100000.0
2007-12-04 06:06:00,14.025,14.058,14.025,14.058,200000.0
2007-12-04 06:09:00,13.987,14.066,13.987,14.059,350000.0
2007-12-04 06:10:00,14.033,14.074,13.972,14.074,300000.0
2007-12-04 06:11:00,13.997,13.997,13.997,13.997,50000.0
2007-12-04 06:19:00,13.992,13.992,13.939,13.939,100000.0
2007-12-04 06:20:00,13.972,14.074,13.972,14.074,350000.0
2007-12-04 06:24:00,14.031,14.048,13.966,14.048,200000.0
2007-12-04 06:27:00,13.992,14.001,13.938,13.938,150000.0
2007-12-04 06:30:00,13.944,14.051,13.931,14.032,550000.0
2007-12-04 06:31:00,14.058,14.058,13.909,13.919,500000.0
2007-12-04 06:32:00,14.084,14.084,13.972,14.075,300000.0
2007-12-04 06:33:00,14.088,14.088,13.978,14.075,350000.0
2007-12-04 06:34:00,13.979,14.136,13.979,14.065,400000.0
2007-12-04 06:37:00,14.062,14.062,13.919,13.96,300000.0
2007-12-04 06:38:00,13.984,14.104,13.972,14.104,650000.0
2007-12-04 06:39:00,14.017,14.075,13.951,13.951,400000.0
2007-12-04 06:40:00,13.95,14.094,13.95,14.094,400000.0
2007-12-04 06:41:00,13.976,14.085,13.961,14.081,450000.0
2007-12-04 06:42:00,14.045,14.069,13.936,14.047,350000.0
2007-12-04 06:43:00,14.02,14.051,13.992,13.992,250000.0
2007-12-04 06:45:00,14.005,14.081,13.933,13.973,350000.0
2007-12-04 06:47:00,13.99,13.99,13.931,13.931,100000.0
2007-12-04 06:48:00,13.961,14.037,13.95,14.037,350000.0
2007-12-04 06:49:00,14.035,14.048,13.945,14.001,550000.0
2007-12-04 06:50:00,13.927,14.056,13.927,14.056,400000.0
2007-12-04 06:51:00,14.033,14.041,13.928,13.991,250000.0
2007-12-04 06:52:00,13.976,14.056,13.938,14.032,500000.0
2007-12-04 06:53:00,14.025,14.025,13.923,13.984,250000.0
2007-12-04 06:54:00,14.0,14.129,13.971,14.09,500000.0
2007-12-04 06:55:00,13.977,14.047,13.977,13.991,200000.0
2007-12-04 06:56:00,14.043,14.043,14.043,14.043,50000.0
2007-12-04 06:57:00,13.974,13.974,13.974,13.974,50000.0
2007-12-04 06:59:00,14.082,14.082,13.972,14.061,350000.0
2007-12-04 07:00:00,14.041,14.063,13.929,14.013,450000.0
2007-12-04 07:01:00,14.063,14.063,13.989,13.989,150000.0
2007-12-04 07:02:00,14.048,14.072,13.987,14.072,200000.0
2007-12-04 07:03:00,14.035,14.083,13.946,14.077,400000.0
2007-12-04 07:04:00,13.934,14.053,13.919,13.942,400000.0
2007-12-04 07:05:00,14.075,14.083,14.046,14.046,250000.0
2007-12-04 07:06:00,13.971,14.069,13.937,14.069,400000.0
2007-12-04 07:07:00,14.096,14.096,13.96,14.05,250000.0
2007-12-04 07:08:00,13.981,14.125,13.981,14.032,400000.0
2007-12-04 07:09:00,13.969,14.009,13.959,13.959,300000.0
2007-12-04 07:10:00,14.021,14.053,13.958,14.005,350000.0
2007-12-04 07:11:00,14.084,14.084,13.961,14.075,350000.0
2007-12-04 07:12:00,14.023,14.049,13.918,14.036,300000.0
2007-12-04 07:13:00,14.016,14.055,13.967,14.055,250000.0
2007-12-04 07:14:00,13.998,14.049,13.919,13.964,250000.0
2007-12-04 07:15:00,13.997,14.064,13.968,14.042,300000.0
2007-12-04 07:16:00,14.014,14.051,13.959,13.959,200000.0
2007-12-04 07:17:00,13.96,14.061,13.889,14.061,350000.0
2007-12-04 07:19:00,13.926,14.089,13.926,14.089,350000.0
2007-12-04 07:20:00,13.941,14.083,13.941,14.083,400000.0
2007-12-04 07:21:00,14.077,14.084,13.988,13.988,250000.0
2007-12-04 07:22:00,14.077,14.077,13.962,14.066,250000.0
2007-12-04 07:23:00,14.035,14.053,13.953,14.053,250000.0
2007-12-04 07:24:00,13.997,14.072,13.962,13.982,400000.0
2007-12-04 07:25:00,13.982,14.066,13.982,14.056,350000.0
2007-12-04 07:26:00,14.012,14.08,13.962,14.08,300000.0
2007-12-04 07:27:00,14.016,14.03,13.955,14.01,350000.0
2007-12-04 07:28:00,13.986,14.048,13.937,14.036,400000.0
2007-12-04 07:29:00,14.093,14.151,14.01,14.01,400000.0
2007-12-04 07:30:00,14.076,14.113,13.994,14.006,900000.0
2007-12-04 07:31:00,14.054,14.097,13.973,13.973,300000.0
2007-12-04 07:32:00,14.087,14.087,13.938,13.972,400000.0
2007-12-04 07:33:00,14.059,14.059,13.92,13.951,300000.0
2007-12-04 07:34:00,14.088,14.088,13.946,14.037,250000.0
2007-12-04 07:35:00,14.021,14.021,13.948,13.97,400000.0
2007-12-04 07:36:00,13.927,14.062,13.927,14.047,400000.0
2007-12-04 07:37:00,13.92,14.043,13.92,14.041,400000.0
2007-12-04 07:39:00,14.044,14.08,14.01,14.08,350000.0
2007-12-04 07:40:00,14.057,14.081,13.959,14.065,500000.0
2007-12-04 07:41:00,14.037,14.081,13.965,13.965,250000.0
2007-12-04 07:42:00,14.075,14.075,13.93,13.93,250000.0
2007-12-04 07:43:00,14.077,14.126,14.012,14.051,550000.0
2007-12-04 07:44:00,14.055,14.094,13.962,14.094,350000.0
2007-12-04 07:45:00,14.014,14.089,13.96,14.069,400000.0
2007-12-04 07:46:00,14.002,14.044,13.97,13.978,350000.0
2007-12-04 07:47:00,13.969,14.044,13.962,14.014,300000.0
2007-12-04 07:48:00,14.019,14.089,13.976,14.05,450000.0
2007-12-04 07:49:00,14.019,14.061,13.978,14.061,500000.0
2007-12-04 07:50:00,14.011,14.081,13.958,13.995,700000.0
2007-12-04 07:54:00,14.04,14.056,13.986,14.014,300000.0
2007-12-04 07:55:00,14.021,14.026,13.942,14.013,350000.0
2007-12-04 07:56:00,14.024,14.063,13.958,14.011,400000.0
2007-12-04 07:58:00,14.02,14.065,13.917,14.065,400000.0
2007-12-04 07:59:00,13.942,14.059,13.918,14.023,700000.0
2007-12-04 08:00:00,14.045,14.096,13.962,14.096,550000.0
2007-12-04 08:01:00,13.997,14.143,13.985,13.985,350000.0
2007-12-04 08:02:00,14.041,14.083,13.938,13.938,250000.0
2007-12-04 08:03:00,14.038,14.095,14.001,14.049,300000.0
2007-12-04 08:04:00,14.037,14.093,13.998,14.093,450000.0
2007-12-04 08:05:00,14.036,14.054,13.989,13.989,250000.0
2007-12-04 08:07:00,13.986,14.057,13.986,14.038,350000.0
2007-12-04 08:09:00,13.978,14.071,13.948,13.979,550000.0
2007-12-04 08:10:00,14.072,14.073,13.959,14.057,400000.0
2007-12-04 08:11:00,14.056,14.11,13.999,13.999,400000.0
2007-12-04 08:12:00,14.055,14.141,13.978,13.985,500000.0
2007-12-04 08:13:00,14.053,14.066,13.961,14.031,350000.0
2007-12-04 08:14:00,13.983,14.071,13.936,13.961,400000.0
2007-12-04 08:15:00,14.015,14.036,13.956,14.026,500000.0
2007-12-04 08:16:00,13.943,14.111,13.943,13.958,500000.0
2007-12-04 08:17:00,14.032,14.058,13.938,13.961,350000.0
2007-12-04 08:18:00,13.942,14.082,13.942,14.018,550000.0
2007-12-04 08:19:00,13.941,14.07,13.941,13.98,400000.0
2007-12-04 08:20:00,14.009,14.089,13.963,14.085,350000.0
2007-12-04 08:21:00,13.993,14.069,13.931,13.937,500000.0
2007-12-04 08:22:00,14.006,14.124,13.959,14.1,450000.0
2007-12-04 08:23:00,14.066,14.092,13.977,14.038,300000.0
2007-12-04 08:24:00,13.976,14.038,13.976,14.004,150000.0
2007-12-04 08:25:00,14.03,14.057,13.948,13.984,550000.0
2007-12-04 08:26:00,13.972,14.093,13.963,14.065,400000.0
2007-12-04 08:27:00,14.066,14.089,13.991,14.032,550000.0
2007-12-04 08:28:00,13.931,14.053,13.931,13.948,500000.0
2007-12-04 08:29:00,14.074,14.074,13.93,14.072,400000.0
2007-12-04 08:30:00,13.922,14.042,13.898,13.934,350000.0
2007-12-04 08:33:00,13.98,14.044,13.98,14.032,400000.0
2007-12-04 08:35:00,14.023,14.114,14.009,14.105,350000.0
2007-12-04 08:36:00,14.013,14.054,13.957,14.054,350000.0
2007-12-04 08:37:00,14.034,14.096,13.993,14.096,450000.0
2007-12-04 08:40:00,14.013,14.1,13.979,14.018,450000.0
2007-12-04 08:41:00,13.954,14.07,13.925,13.963,500000.0
2007-12-04 08:43:00,14.026,14.031,13.933,13.933,400000.0
2007-12-04 08:47:00,14.069,14.069,13.93,14.027,500000.0
2007-12-04 08:48:00,13.943,14.008,13.943,14.004,450000.0
2007-12-04 08:49:00,13.964,14.058,13.953,14.058,550000.0
2007-12-04 08:50:00,13.994,14.079,13.972,14.078,350000.0
2007-12-04 08:51:00,14.034,14.059,13.964,13.999,450000.0
2007-12-04 08:52:00,13.948,14.051,13.948,14.017,300000.0
2007-12-04 08:53:00,13.948,14.08,13.948,13.971,350000.0
2007-12-04 08:54:00,14.044,14.058,13.971,14.046,400000.0
2007-12-04 08:55:00,14.023,14.082,13.941,14.026,550000.0
2007-12-04 08:56:00,14.048,14.063,13.941,14.024,500000.0
2007-12-04 08:57:00,14.014,14.105,13.952,14.021,500000.0
2007-12-04 08:58:00,14.062,14.062,13.96,13.994,400000.0
2007-12-04 08:59:00,14.002,14.14,13.976,14.033,350000.0
2007-12-04 09:00:00,13.995,14.087,13.96,14.036,350000.0
2007-12-04 09:01:00,13.988,14.066,13.943,14.038,250000.0
2007-12-04 09:02:00,14.062,14.093,13.988,14.032,300000.0
2007-12-04 09:03:00,13.951,14.07,13.945,13.945,500000.0
2007-12-04 09:04:00,14.079,14.094,13.988,13.994,400000.0
2007-12-04 09:05:00,14.05,14.056,13.967,14.037,450000.0
2007-12-04 09:06:00,14.07,14.07,13.902,13.994,400000.0
2007-12-04 09:07:00,13.997,14.059,13.931,14.03,350000.0
2007-12-04 09:08:00,14.059,14.059,13.946,14.027,400000.0
2007-12-04 09:09:00,13.978,14.055,13.978,14.026,350000.0
2007-12-04 09:10:00,14.022,14.085,13.966,14.067,400000.0
2007-12-04 09:11:00,14.026,14.061,13.92,14.021,350000.0
2007-12-04 09:12:00,14.005,14.059,13.92,14.005,350000.0
2007-12-04 09:13:00,14.015,14.041,13.938,13.938,450000.0
2007-12-04 09:14:00,14.023,14.056,13.984,14.056,350000.0
2007-12-04 09:15:00,14.056,14.056,13.968,13.968,250000.0
2007-12-04 09:16:00,14.032,14.066,13.933,14.034,400000.0
2007-12-04 09:17:00,14.015,14.026,13.901,13.918,350000.0
2007-12-04 09:18:00,13.928,14.048,13.928,14.021,450000.0
2007-12-04 09:19:00,14.047,14.047,13.922,13.978,450000.0
2007-12-04 09:20:00,14.061,14.097,13.984,14.075,400000.0
2007-12-04 09:21:00,13.982,14.06,13.936,14.06,500000.0
2007-12-04 09:22:00,14.049,14.065,13.928,13.928,550000.0
2007-12-04 09:23:00,13.966,14.06,13.936,14.038,450000.0
2007-12-04 09:24:00,13.98,14.056,13.92,14.056,400000.0
2007-12-04 09:25:00,14.021,14.09,14.003,14.067,350000.0
2007-12-04 09:26:00,13.939,14.05,13.91,13.91,350000.0
2007-12-04 09:27:00,14.013,14.021,13.934,13.934,350000.0
2007-12-04 09:28:00,14.071,14.09,13.951,14.047,350000.0
2007-12-04 09:29:00,14.038,14.047,13.974,14.034,500000.0
2007-12-04 09:30:00,14.038,14.072,13.936,14.054,500000.0
2007-12-04 09:31:00,14.002,14.01,13.898,13.911,250000.0
2007-12-04 09:32:00,14.076,14.076,13.957,14.057,350000.0
2007-12-04 09:33:00,13.928,14.039,13.9,14.039,500000.0
2007-12-04 09:34:00,13.938,14.043,13.938,13.942,350000.0
2007-12-04 09:35:00,13.99,14.031,13.912,14.031,450000.0
2007-12-04 09:36:00,14.024,14.057,13.931,13.97,350000.0
2007-12-04 09:37:00,14.006,14.038,13.928,13.958,350000.0
2007-12-04 09:38:00,13.904,14.033,13.904,14.033,350000.0
2007-12-04 09:39:00,14.047,14.053,13.911,13.921,400000.0
2007-12-04 09:40:00,13.969,14.066,13.931,13.931,450000.0
2007-12-04 09:41:00,14.034,14.087,13.981,13.991,500000.0
2007-12-04 09:42:00,14.045,14.07,13.942,13.979,500000.0
2007-12-04 09:43:00,13.956,14.071,13.955,13.997,350000.0
2007-12-04 09:44:00,13.991,14.076,13.962,13.991,350000.0
2007-12-04 09:45:00,14.016,14.038,13.996,14.038,300000.0
2007-12-04 09:46:00,14.004,14.084,13.933,13.933,350000.0
2007-12-04 09:47:00,14.013,14.073,14.005,14.013,400000.0
2007-12-04 09:48:00,14.091,14.091,13.953,13.988,450000.0
2007-12-04 09:49:00,13.986,14.12,13.953,14.045,400000.0
2007-12-04 09:50:00,14.018,14.059,13.975,13.975,350000.0
2007-12-04 09:51:00,13.97,14.125,13.97,14.067,350000.0
2007-12-04 09:52:00,14.078,14.107,13.958,14.022,400000.0
2007-12-04 09:53:00,13.981,14.071,13.949,14.071,400000.0
2007-12-04 09:54:00,13.997,14.033,13.914,14.033,550000.0
2007-12-04 09:55:00,14.042,14.075,13.947,14.075,450000.0
2007-12-04 09:56:00,13.998,14.078,13.959,14.078,450000.0
2007-12-04 09:57:00,13.943,14.039,13.943,14.027,450000.0
2007-12-04 09:58:00,13.974,14.065,13.95,14.018,400000.0
2007-12-04 09:59:00,13.978,14.06,13.926,14.057,450000.0
2007-12-04 10:00:00,14.047,14.055,13.962,14.037,550000.0
2007-12-04 10:01:00,14.059,14.059,13.916,13.918,350000.0
2007-12-04 10:02:00,13.947,14.057,13.947,14.008,450000.0
2007-12-04 10:03:00,13.893,14.031,13.893,13.987,550000.0
2007-12-04 10:04:00,13.921,13.999,13.893,13.893,450000.0
2007-12-04 10:05:00,13.939,14.044,13.902,13.997,450000.0
2007-12-04 10:06:00,13.977,13.984,13.92,13.979,350000.0
2007-12-04 10:07:00,13.923,13.98,13.853,13.867,500000.0
2007-12-04 10:08:00,13.896,13.99,13.874,13.99,500000.0
2007-12-04 10:09:00,13.921,14.024,13.904,13.986,600000.0
2007-12-04 10:10:00,13.928,13.997,13.853,13.892,350000.0
2007-12-04 10:11:00,13.978,13.98,13.873,13.873,350000.0
2007-12-04 10:12:00,13.885,14.017,13.872,13.903,450000.0
2007-12-04 10:13:00,13.877,13.996,13.865,13.996,550000.0
2007-12-04 10:14:00,13.941,14.011,13.921,14.011,400000.0
2007-12-04 10:15:00,14.005,14.005,13.863,13.977,400000.0
2007-12-04 10:16:00,13.92,13.982,13.868,13.982,400000.0
2007-12-04 10:17:00,13.928,13.974,13.891,13.891,400000.0
2007-12-04 10:18:00,13.934,13.998,13.885,13.945,550000.0
2007-12-04 10:19:00,13.906,14.041,13.901,14.041,400000.0
2007-12-04 10:20:00,13.915,13.958,13.893,13.893,550000.0
2007-12-04 10:21:00,13.936,14.009,13.882,13.977,500000.0
2007-12-04 10:22:00,13.999,13.999,13.938,13.97,300000.0
2007-12-04 10:23:00,13.884,14.001,13.863,13.891,350000.0
2007-12-04 10:24:00,13.967,13.986,13.922,13.969,350000.0
2007-12-04 10:25:00,14.004,14.004,13.878,13.911,450000.0
2007-12-04 10:26:00,13.99,14.019,13.892,14.014,500000.0
2007-12-04 10:27:00,14.007,14.031,13.922,13.98,500000.0
2007-12-04 10:28:00,14.016,14.051,13.937,13.937,450000.0
2007-12-04 10:29:00,14.053,14.065,13.93,14.022,500000.0
2007-12-04 10:30:00,14.016,14.057,13.926,14.017,500000.0
2007-12-04 10:31:00,13.967,14.03,13.94,14.01,400000.0
2007-12-04 10:32:00,14.032,14.106,13.963,14.073,450000.0
2007-12-04 10:33:00,13.958,14.051,13.958,13.994,450000.0
2007-12-04 10:34:00,13.943,13.995,13.901,13.993,350000.0
2007-12-04 10:35:00,13.909,13.961,13.888,13.936,400000.0
2007-12-04 10:36:00,13.9,14.005,13.9,13.998,400000.0
2007-12-04 10:37:00,14.043,14.043,13.898,14.004,500000.0
2007-12-04 10:38:00,13.911,14.065,13.911,13.938,500000.0
2007-12-04 10:39:00,13.985,14.006,13.871,13.871,400000.0
2007-12-04 10:40:00,13.939,14.031,13.881,13.915,400000.0
2007-12-04 10:41:00,13.984,14.002,13.852,13.977,550000.0
2007-12-04 10:42:00,13.962,13.998,13.87,13.998,350000.0
2007-12-04 10:43:00,14.027,14.027,13.926,13.933,350000.0
2007-12-04 10:44:00,13.967,14.003,13.887,13.905,450000.0
2007-12-04 10:45:00,14.021,14.021,13.891,13.966,500000.0
2007-12-04 10:46:00,13.972,14.043,13.904,13.97,350000.0
2007-12-04 10:47:00,13.906,14.031,13.891,13.891,350000.0
2007-12-04 10:48:00,13.888,13.993,13.826,13.993,350000.0
2007-12-04 10:49:00,13.969,14.028,13.89,14.028,500000.0
2007-12-04 10:50:00,13.98,13.98,13.876,13.97,500000.0
2007-12-04 10:51:00,13.983,14.019,13.917,13.947,450000.0
2007-12-04 10:52:00,13.964,13.991,13.873,13.979,350000.0
2007-12-04 10:53:00,13.959,14.014,13.878,13.892,350000.0
2007-12-04 10:54:00,13.979,13.979,13.894,13.914,550000.0
2007-12-04 10:55:00,14.01,14.01,13.869,13.936,500000.0
2007-12-04 10:56:00,13.992,14.008,13.893,13.999,550000.0
2007-12-04 10:57:00,13.975,14.001,13.853,13.868,550000.0
2007-12-04 10:58:00,13.992,13.996,13.867,13.91,350000.0
2007-12-04 10:59:00,13.971,13.985,13.845,13.845,450000.0
2007-12-04 11:00:00,13.945,14.029,13.895,13.923,350000.0
2007-12-04 11:01:00,13.929,14.015,13.877,13.914,550000.0
2007-12-04 11:02:00,14.014,14.026,13.892,13.953,400000.0
2007-12-04 11:03:00,13.935,14.018,13.885,13.928,550000.0
2007-12-04 11:04:00,13.997,14.026,13.878,13.999,550000.0
2007-12-04 11:05:00,14.002,14.002,13.843,13.884,550000.0
2007-12-04 11:06:00,13.988,14.013,13.878,13.919,500000.0
2007-12-04 11:08:00,13.974,14.035,13.925,13.94,400000.0
2007-12-04 11:09:00,14.019,14.019,13.9,13.987,500000.0
2007-12-04 11:10:00,13.914,14.05,13.914,13.966,400000.0
2007-12-04 11:11:00,14.011,14.04,13.898,13.994,350000.0
2007-12-04 11:12:00,14.016,14.043,13.923,13.923,350000.0
2007-12-04 11:13:00,13.981,14.029,13.9,14.017,500000.0
2007-12-04 11:14:00,13.927,14.014,13.906,14.012,400000.0
2007-12-04 11:15:00,13.888,14.011,13.878,13.936,400000.0
2007-12-04 11:16:00,13.994,13.994,13.906,13.906,350000.0
2007-12-04 11:17:00,13.981,13.981,13.875,13.875,350000.0
2007-12-04 11:18:00,13.978,14.036,13.917,13.994,350000.0
2007-12-04 11:19:00,13.902,14.029,13.874,14.029,550000.0
2007-12-04 11:20:00,13.998,13.998,13.849,13.85,450000.0
2007-12-04 11:21:00,14.007,14.007,13.889,13.889,450000.0
2007-12-04 11:22:00,13.921,14.003,13.904,13.916,350000.0
2007-12-04 11:23:00,13.937,13.994,13.864,13.895,500000.0
2007-12-04 11:24:00,13.942,14.018,13.873,13.986,550000.0
2007-12-04 11:25:00,13.889,13.994,13.874,13.922,400000.0
2007-12-04 11:26:00,14.028,14.034,13.876,13.977,400000.0
2007-12-04 11:27:00,13.909,13.999,13.9,13.999,500000.0
2007-12-04 11:28:00,13.914,13.996,13.882,13.965,350000.0
2007-12-04 11:29:00,13.932,14.031,13.912,13.954,500000.0
2007-12-04 11:30:00,13.971,14.035,13.917,13.947,450000.0
2007-12-04 11:31:00,13.991,14.017,13.906,13.953,500000.0
2007-12-04 11:32:00,13.934,14.008,13.891,13.895,500000.0
2007-12-04 11:33:00,13.941,14.034,13.939,14.004,450000.0
2007-12-04 11:34:00,14.011,14.014,13.919,14.012,400000.0
2007-12-04 11:35:00,13.994,14.05,13.909,13.982,450000.0
2007-12-04 11:36:00,13.974,14.035,13.915,14.035,550000.0
2007-12-04 11:37:00,14.035,14.035,13.929,13.946,400000.0
2007-12-04 11:38:00,14.035,14.035,13.915,14.017,400000.0
2007-12-04 11:39:00,13.959,14.001,13.908,13.913,350000.0
2007-12-04 11:40:00,13.968,14.036,13.947,13.947,550000.0
2007-12-04 11:41:00,13.957,14.019,13.938,13.991,350000.0
2007-12-04 11:42:00,13.948,14.049,13.928,14.039,500000.0
2007-12-04 11:43:00,14.021,14.024,13.935,14.024,350000.0
2007-12-04 11:44:00,14.02,14.02,13.878,14.0,450000.0
2007-12-04 11:45:00,13.999,14.012,13.892,13.901,350000.0
2007-12-04 11:46:00,13.968,14.055,13.922,13.94,400000.0
2007-12-04 11:47:00,13.957,13.995,13.894,13.926,550000.0
2007-12-04 11:48:00,13.944,13.996,13.884,13.995,400000.0
2007-12-04 11:49:00,14.009,14.034,13.912,13.934,350000.0
2007-12-04 11:50:00,13.966,14.018,13.909,14.018,350000.0
2007-12-04 11:51:00,13.999,14.016,13.882,13.968,550000.0
2007-12-04 11:52:00,13.925,14.02,13.885,14.012,450000.0
2007-12-04 11:53:00,13.868,14.008,13.868,13.911,400000.0
2007-12-04 11:54:00,14.03,14.046,13.924,13.952,400000.0
2007-12-04 11:55:00,13.977,14.03,13.911,14.024,350000.0
2007-12-04 11:56:00,13.959,14.027,13.954,13.96,350000.0
2007-12-04 11:57:00,14.013,14.013,13.896,13.986,450000.0
2007-12-04 11:58:00,13.92,14.016,13.891,14.016,350000.0
2007-12-04 11:59:00,13.975,14.018,13.918,13.939,450000.0
2007-12-04 12:00:00,13.978,13.994,13.897,13.897,350000.0
2007-12-04 12:01:00,13.871,13.991,13.857,13.92,450000.0
2007-12-04 12:02:00,14.008,14.024,13.976,14.024,350000.0
2007-12-04 12:03:00,13.928,14.009,13.877,13.977,1000000.0
2007-12-04 12:04:00,14.014,14.026,13.91,14.026,400000.0
2007-12-04 12:05:00,14.0,14.022,13.88,13.929,350000.0
2007-12-04 12:06:00,14.021,14.021,13.952,13.952,350000.0
2007-12-04 12:07:00,13.919,13.989,13.911,13.925,350000.0
2007-12-04 12:08:00,14.025,14.038,13.927,14.038,450000.0
2007-12-04 12:09:00,13.922,14.017,13.921,13.947,350000.0
2007-12-04 12:10:00,14.012,14.049,13.944,13.995,400000.0
2007-12-04 12:11:00,14.039,14.071,13.918,14.016,450000.0
2007-12-04 12:12:00,13.905,14.04,13.905,13.92,350000.0
2007-12-04 12:13:00,13.942,14.033,13.894,14.017,550000.0
2007-12-04 12:14:00,14.032,14.04,13.901,14.04,400000.0
2007-12-04 12:15:00,13.965,14.039,13.933,13.979,400000.0
2007-12-04 12:16:00,14.029,14.067,13.948,13.997,400000.0
2007-12-04 12:17:00,14.023,14.062,14.015,14.048,400000.0
2007-12-04 12:18:00,14.029,14.029,13.926,13.943,450000.0
2007-12-04 12:19:00,13.973,14.075,13.926,13.949,450000.0
2007-12-04 12:20:00,13.972,14.081,13.919,13.966,500000.0
2007-12-04 12:21:00,13.92,14.021,13.91,14.021,400000.0
2007-12-04 12:22:00,13.91,14.052,13.909,13.951,450000.0
2007-12-04 12:23:00,13.918,14.012,13.918,14.011,400000.0
2007-12-04 12:24:00,14.031,14.058,13.958,14.036,600000.0
2007-12-04 12:25:00,14.05,14.077,13.931,13.986,500000.0
2007-12-04 12:26:00,13.992,14.067,13.936,14.015,400000.0
2007-12-04 12:27:00,14.022,14.064,13.948,14.034,550000.0
2007-12-04 12:28:00,14.029,14.09,13.959,13.959,550000.0
2007-12-04 12:29:00,14.022,14.065,13.975,14.046,550000.0
2007-12-04 12:30:00,14.035,14.062,13.961,14.032,500000.0
2007-12-04 12:31:00,14.022,14.022,13.935,13.998,350000.0
2007-12-04 12:32:00,13.984,14.033,13.942,14.018,400000.0
2007-12-04 12:33:00,13.923,14.059,13.923,13.946,350000.0
2007-12-04 12:34:00,14.014,14.031,13.932,13.932,350000.0
2007-12-04 12:35:00,14.033,14.034,13.871,13.997,500000.0
2007-12-04 12:36:00,13.981,13.995,13.914,13.92,400000.0
2007-12-04 12:37:00,13.969,14.102,13.953,14.012,550000.0
2007-12-04 12:38:00,13.954,14.032,13.954,13.981,450000.0
2007-12-04 12:39:00,14.007,14.053,13.893,13.934,550000.0
2007-12-04 12:40:00,13.992,14.034,13.923,14.034,450000.0
2007-12-04 12:41:00,14.001,14.035,13.919,14.024,450000.0
2007-12-04 12:42:00,13.945,14.06,13.945,14.006,400000.0
2007-12-04 12:43:00,13.961,14.035,13.909,13.909,250000.0
2007-12-04 12:44:00,13.978,13.978,13.87,13.894,250000.0
2007-12-04 12:45:00,13.987,14.03,13.894,14.022,400000.0
2007-12-04 12:46:00,13.974,13.978,13.928,13.978,350000.0
2007-12-04 12:47:00,13.94,14.028,13.881,13.926,450000.0
2007-12-04 12:48:00,13.97,14.047,13.91,14.024,550000.0
2007-12-04 12:49:00,14.013,14.013,13.898,13.902,300000.0
2007-12-04 12:50:00,13.927,14.039,13.927,13.965,400000.0
2007-12-04 12:51:00,13.938,14.022,13.904,13.988,350000.0
2007-12-04 12:52:00,13.942,14.006,13.893,14.006,500000.0
2007-12-04 12:53:00,13.885,14.005,13.885,13.99,500000.0
2007-12-04 12:54:00,14.025,14.025,13.888,13.95,450000.0
2007-12-04 12:55:00,13.918,14.036,13.918,13.961,350000.0
2007-12-04 12:56:00,13.954,14.042,13.954,13.987,500000.0
2007-12-04 12:57:00,13.962,14.043,13.962,14.033,350000.0
2007-12-04 12:58:00,13.947,14.013,13.863,13.897,400000.0
2007-12-04 12:59:00,14.03,14.06,13.938,13.955,350000.0
2007-12-04 13:00:00,14.053,14.056,13.977,14.048,350000.0
2007-12-04 13:01:00,13.888,14.04,13.884,13.999,400000.0
2007-12-04 13:02:00,13.93,14.041,13.93,13.983,400000.0
2007-12-04 13:03:00,14.034,14.066,13.921,13.921,500000.0
2007-12-04 13:04:00,13.988,14.026,13.903,13.941,550000.0
2007-12-04 13:05:00,13.951,14.039,13.939,14.039,550000.0
2007-12-04 13:06:00,14.066,14.066,13.939,14.026,450000.0
2007-12-04 13:07:00,14.037,14.072,13.927,14.031,400000.0
2007-12-04 13:08:00,13.971,14.058,13.933,13.948,400000.0
2007-12-04 13:09:00,13.949,14.057,13.915,14.057,250000.0
2007-12-04 13:10:00,14.041,14.145,13.951,14.012,500000.0
2007-12-04 13:11:00,13.995,14.08,13.995,14.055,400000.0
2007-12-04 13:12:00,14.086,14.106,13.981,13.986,550000.0
2007-12-04 13:13:00,14.01,14.082,13.97,14.082,250000.0
2007-12-04 13:14:00,13.984,14.121,13.984,14.099,350000.0
2007-12-04 13:15:00,14.034,14.111,13.966,14.078,400000.0
2007-12-04 13:16:00,14.09,14.09,13.97,14.075,350000.0
2007-12-04 13:17:00,14.011,14.1,13.993,14.083,500000.0
2007-12-04 13:18:00,14.078,14.103,14.046,14.097,350000.0
2007-12-04 13:19:00,14.093,14.093,13.945,13.966,400000.0
2007-12-04 13:20:00,14.027,14.09,13.997,14.048,500000.0
2007-12-04 13:21:00,13.974,14.097,13.958,13.958,350000.0
2007-12-04 13:22:00,14.101,14.101,13.964,14.041,400000.0
2007-12-04 13:23:00,14.078,14.116,13.995,14.104,400000.0
2007-12-04 13:24:00,14.037,14.122,13.999,14.095,400000.0
2007-12-04 13:25:00,14.101,14.122,14.043,14.113,350000.0
2007-12-04 13:26:00,14.092,14.15,14.021,14.099,500000.0
2007-12-04 13:27:00,14.031,14.107,14.02,14.084,500000.0
2007-12-04 13:28:00,14.038,14.101,13.975,14.101,400000.0
2007-12-04 13:29:00,14.11,14.11,13.95,14.064,350000.0
2007-12-04 13:30:00,14.002,14.081,13.983,13.997,550000.0
2007-12-04 13:31:00,13.995,14.099,13.936,14.099,450000.0
2007-12-04 13:32:00,14.046,14.116,13.982,14.071,500000.0
2007-12-04 13:33:00,14.093,14.112,13.994,14.017,500000.0
2007-12-04 13:34:00,14.01,14.156,13.989,14.003,350000.0
2007-12-04 13:35:00,14.115,14.139,14.046,14.119,400000.0
2007-12-04 13:36:00,14.054,14.127,13.991,14.117,450000.0
2007-12-04 13:37:00,14.141,14.141,14.035,14.138,400000.0
2007-12-04 13:38:00,14.069,14.144,14.014,14.144,400000.0
2007-12-04 13:39:00,14.128,14.137,14.028,14.125,500000.0
2007-12-04 13:40:00,14.104,14.149,14.026,14.149,350000.0
2007-12-04 13:41:00,14.073,14.123,14.038,14.038,450000.0
2007-12-04 13:42:00,14.109,14.168,14.045,14.088,400000.0
2007-12-04 13:43:00,14.133,14.143,14.003,14.118,500000.0
2007-12-04 13:44:00,14.052,14.099,14.024,14.099,250000.0
2007-12-04 13:45:00,14.041,14.143,14.016,14.131,400000.0
2007-12-04 13:46:00,14.063,14.15,14.038,14.102,450000.0
2007-12-04 13:47:00,14.029,14.064,14.003,14.003,350000.0
2007-12-04 13:48:00,14.06,14.155,14.036,14.15,500000.0
2007-12-04 13:49:00,13.993,14.125,13.993,14.09,350000.0
2007-12-04 13:50:00,14.105,14.177,14.061,14.118,500000.0
2007-12-04 13:51:00,14.034,14.144,14.008,14.065,550000.0
2007-12-04 13:52:00,14.161,14.161,14.03,14.132,350000.0
2007-12-04 13:53:00,14.074,14.173,14.074,14.082,450000.0
2007-12-04 13:54:00,14.161,14.168,14.056,14.154,400000.0
2007-12-04 13:55:00,14.111,14.144,14.076,14.104,350000.0
2007-12-04 13:56:00,14.147,14.147,14.015,14.133,400000.0
2007-12-04 13:57:00,14.078,14.123,14.014,14.014,400000.0
2007-12-04 13:58:00,14.124,14.14,14.053,14.14,400000.0
2007-12-04 13:59:00,14.034,14.15,13.975,14.15,450000.0
2007-12-04 14:00:00,14.119,14.161,14.044,14.131,350000.0
2007-12-04 14:01:00,14.111,14.157,14.044,14.157,350000.0
2007-12-04 14:02:00,14.084,14.192,14.084,14.165,350000.0
2007-12-04 14:03:00,14.185,14.185,14.089,14.166,350000.0
2007-12-04 14:04:00,14.102,14.226,14.102,14.221,350000.0
2007-12-04 14:05:00,14.191,14.214,14.053,14.112,400000.0
2007-12-04 14:06:00,14.129,14.198,14.044,14.198,500000.0
2007-12-04 14:07:00,14.088,14.181,14.088,14.165,400000.0
2007-12-04 14:08:00,14.155,14.182,14.056,14.141,550000.0
2007-12-04 14:09:00,14.033,14.165,14.012,14.071,550000.0
2007-12-04 14:10:00,14.066,14.186,14.066,14.098,350000.0
2007-12-04 14:11:00,14.172,14.172,14.106,14.169,350000.0
2007-12-04 14:12:00,14.156,14.16,14.079,14.16,400000.0
2007-12-04 14:13:00,14.134,14.205,14.091,14.12,450000.0
2007-12-04 14:14:00,14.217,14.217,14.087,14.115,350000.0
2007-12-04 14:15:00,14.063,14.204,14.05,14.204,500000.0
2007-12-04 14:16:00,14.118,14.187,14.088,14.118,350000.0
2007-12-04 14:17:00,14.168,14.175,14.079,14.113,450000.0
2007-12-04 14:18:00,14.098,14.211,14.084,14.117,400000.0
2007-12-04 14:19:00,14.199,14.233,14.053,14.2,500000.0
2007-12-04 14:20:00,14.14,14.206,14.109,14.109,350000.0
2007-12-04 14:21:00,14.207,14.227,14.077,14.077,350000.0
2007-12-04 14:22:00,14.091,14.162,14.05,14.091,400000.0
2007-12-04 14:23:00,14.16,14.194,14.069,14.069,650000.0
2007-12-04 14:24:00,14.179,14.193,14.061,14.086,350000.0
2007-12-04 14:25:00,14.071,14.223,14.071,14.155,400000.0
2007-12-04 14:26:00,14.126,14.204,14.085,14.108,350000.0
2007-12-04 14:27:00,14.163,14.178,14.103,14.15,400000.0
2007-12-04 14:28:00,14.141,14.141,14.037,14.058,400000.0
2007-12-04 14:29:00,14.133,14.149,14.075,14.081,450000.0
2007-12-04 14:30:00,14.13,14.165,14.034,14.154,400000.0
2007-12-04 14:31:00,14.07,14.192,14.07,14.15,400000.0
2007-12-04 14:32:00,14.17,14.195,14.097,14.127,400000.0
2007-12-04 14:33:00,14.122,14.186,14.097,14.179,400000.0
2007-12-04 14:34:00,14.18,14.208,14.075,14.076,450000.0
2007-12-04 14:35:00,14.161,14.192,14.125,14.127,350000.0
2007-12-04 14:36:00,14.123,14.251,14.11,14.201,450000.0
2007-12-04 14:37:00,14.089,14.188,14.03,14.188,550000.0
2007-12-04 14:38:00,14.166,14.177,14.092,14.136,400000.0
2007-12-04 14:39:00,14.175,14.187,14.103,14.187,150000.0
2007-12-04 14:40:00,14.193,14.193,14.031,14.128,550000.0
2007-12-04 14:41:00,14.132,14.189,14.096,14.189,350000.0
2007-12-04 14:42:00,14.131,14.14,14.026,14.051,400000.0
2007-12-04 14:43:00,14.159,14.184,14.042,14.184,500000.0
2007-12-04 14:44:00,14.063,14.161,14.033,14.161,450000.0
2007-12-04 14:45:00,14.168,14.211,14.049,14.049,300000.0
2007-12-04 14:46:00,14.166,14.199,14.096,14.1,350000.0
2007-12-04 14:47:00,14.158,14.229,14.108,14.183,350000.0
2007-12-04 14:48:00,14.157,14.198,14.099,14.18,400000.0
2007-12-04 14:49:00,14.207,14.225,14.072,14.082,500000.0
2007-12-04 14:50:00,14.106,14.256,14.106,14.212,400000.0
2007-12-04 14:51:00,14.222,14.229,14.104,14.166,350000.0
2007-12-04 14:52:00,14.249,14.249,14.135,14.17,450000.0
2007-12-04 14:53:00,14.141,14.218,14.113,14.17,400000.0
2007-12-04 14:54:00,14.134,14.209,14.099,14.099,450000.0
2007-12-04 14:55:00,14.178,14.205,14.074,14.074,450000.0
2007-12-04 14:56:00,14.148,14.205,14.103,14.115,500000.0
2007-12-04 14:57:00,14.176,14.24,14.124,14.24,500000.0
2007-12-04 14:58:00,14.213,14.23,14.117,14.23,400000.0
2007-12-04 14:59:00,14.171,14.242,14.105,14.242,550000.0
2007-12-04 15:00:00,14.167,14.232,14.126,14.126,350000.0
2007-12-04 15:01:00,14.195,14.245,14.145,14.145,300000.0
2007-12-04 15:02:00,14.215,14.256,14.138,14.192,400000.0
2007-12-04 15:03:00,14.207,14.233,14.105,14.105,250000.0
2007-12-04 15:04:00,14.199,14.238,14.099,14.238,350000.0
2007-12-04 15:05:00,14.117,14.26,14.117,14.26,550000.0
2007-12-04 15:06:00,14.241,14.241,14.212,14.212,400000.0
2007-12-04 15:07:00,14.133,14.242,14.104,14.219,350000.0
2007-12-04 15:08:00,14.132,14.236,14.124,14.218,400000.0
2007-12-04 15:09:00,14.235,14.235,14.099,14.135,450000.0
2007-12-04 15:10:00,14.128,14.229,14.082,14.135,400000.0
2007-12-04 15:11:00,14.217,14.219,14.136,14.191,500000.0
2007-12-04 15:12:00,14.129,14.197,14.084,14.197,350000.0
2007-12-04 15:13:00,14.193,14.223,14.094,14.185,550000.0
2007-12-04 15:14:00,14.12,14.211,14.093,14.115,350000.0
2007-12-04 15:15:00,14.125,14.217,14.101,14.191,400000.0
2007-12-04 15:16:00,14.071,14.204,14.071,14.179,350000.0
2007-12-04 15:17:00,14.167,14.201,14.058,14.172,500000.0
2007-12-04 15:18:00,14.157,14.182,14.057,14.175,450000.0
2007-12-04 15:19:00,14.112,14.21,14.043,14.046,450000.0
2007-12-04 15:20:00,14.109,14.212,14.069,14.092,550000.0
2007-12-04 15:21:00,14.115,14.154,14.079,14.154,400000.0
2007-12-04 15:22:00,14.159,14.192,14.097,14.165,350000.0
2007-12-04 15:23:00,14.104,14.183,14.102,14.154,400000.0
2007-12-04 15:24:00,14.081,14.197,14.081,14.197,500000.0
2007-12-04 15:25:00,14.185,14.185,14.062,14.105,450000.0
2007-12-04 15:26:00,14.154,14.186,14.061,14.061,450000.0
2007-12-04 15:27:00,14.069,14.211,14.069,14.211,400000.0
2007-12-04 15:28:00,14.141,14.21,14.119,14.21,550000.0
2007-12-04 15:29:00,14.183,14.183,14.077,14.106,400000.0
2007-12-04 15:30:00,14.148,14.176,14.05,14.107,450000.0
2007-12-04 15:31:00,14.097,14.184,14.079,14.084,500000.0
2007-12-04 15:32:00,14.198,14.198,14.014,14.118,500000.0
2007-12-04 15:33:00,14.096,14.127,14.038,14.127,250000.0
2007-12-04 15:34:00,14.059,14.16,14.051,14.16,450000.0
2007-12-04 15:35:00,14.14,14.181,14.045,14.08,500000.0
2007-12-04 15:36:00,14.155,14.209,14.095,14.209,550000.0
2007-12-04 15:37:00,14.174,14.223,14.093,14.151,450000.0
2007-12-04 15:38:00,14.143,14.221,14.12,14.144,450000.0
2007-12-04 15:39:00,14.141,14.227,14.141,14.227,350000.0
2007-12-04 15:40:00,14.152,14.213,14.101,14.107,450000.0
2007-12-04 15:41:00,14.159,14.201,14.069,14.075,350000.0
2007-12-04 15:42:00,14.197,14.197,14.029,14.063,450000.0
2007-12-04 15:43:00,14.126,14.153,14.036,14.096,450000.0
2007-12-04 15:44:00,14.187,14.217,14.112,14.193,350000.0
2007-12-04 15:45:00,14.134,14.196,14.104,14.154,350000.0
2007-12-04 15:46:00,14.201,14.201,14.08,14.196,350000.0
2007-12-04 15:47:00,14.151,14.223,14.084,14.113,550000.0
2007-12-04 15:48:00,14.141,14.217,14.113,14.127,350000.0
2007-12-04 15:49:00,14.206,14.227,14.166,14.225,350000.0
2007-12-04 15:50:00,14.253,14.261,14.123,14.174,550000.0
2007-12-04 15:51:00,14.201,14.257,14.115,14.212,550000.0
2007-12-04 15:52:00,14.113,14.247,14.109,14.117,350000.0
2007-12-04 15:53:00,14.216,14.241,14.109,14.19,500000.0
2007-12-04 15:54:00,14.209,14.246,14.097,14.198,400000.0
2007-12-04 15:55:00,14.132,14.25,14.131,14.216,500000.0
2007-12-04 15:56:00,14.269,14.27,14.138,14.138,450000.0
2007-12-04 15:57:00,14.175,14.215,14.143,14.206,450000.0
2007-12-04 15:58:00,14.209,14.272,14.165,14.172,400000.0
2007-12-04 15:59:00,14.276,14.276,14.174,14.203,450000.0
2007-12-04 16:00:00,14.266,14.277,14.139,14.231,550000.0
2007-12-04 16:01:00,14.24,14.281,14.152,14.253,450000.0
2007-12-04 16:02:00,14.17,14.298,14.158,14.233,550000.0
2007-12-04 16:03:00,14.145,14.28,14.128,14.128,300000.0
2007-12-04 16:04:00,14.141,14.266,14.133,14.246,550000.0
2007-12-04 16:05:00,14.259,14.259,14.124,14.214,350000.0
2007-12-04 16:06:00,14.219,14.274,14.142,14.265,500000.0
2007-12-04 16:07:00,14.273,14.273,14.156,14.156,500000.0
2007-12-04 16:08:00,14.15,14.271,14.15,14.214,450000.0
2007-12-04 16:09:00,14.127,14.249,14.114,14.249,350000.0
2007-12-04 16:10:00,14.186,14.249,14.122,14.247,400000.0
2007-12-04 16:11:00,14.231,14.231,14.097,14.168,500000.0
2007-12-04 16:12:00,14.147,14.239,14.133,14.236,400000.0
2007-12-04 16:13:00,14.159,14.261,14.159,14.261,450000.0
2007-12-04 16:14:00,14.212,14.214,14.117,14.161,350000.0
2007-12-04 16:15:00,14.169,14.278,14.107,14.137,400000.0
2007-12-04 16:16:00,14.183,14.258,14.128,14.235,550000.0
2007-12-04 16:17:00,14.23,14.288,14.155,14.155,350000.0
2007-12-04 16:18:00,14.265,14.27,14.131,14.23,400000.0
2007-12-04 16:19:00,14.167,14.257,14.167,14.257,500000.0
2007-12-04 16:20:00,14.25,14.262,14.113,14.209,550000.0
2007-12-04 16:21:00,14.259,14.28,14.187,14.214,400000.0
2007-12-04 16:22:00,14.24,14.24,14.111,14.181,450000.0
2007-12-04 16:23:00,14.163,14.271,14.147,14.147,400000.0
2007-12-04 16:24:00,14.238,14.244,14.156,14.156,350000.0
2007-12-04 16:25:00,14.241,14.262,14.127,14.187,450000.0
2007-12-04 16:26:00,14.227,14.245,14.117,14.12,550000.0
2007-12-04 16:27:00,14.224,14.267,14.131,14.267,650000.0
2007-12-04 16:28:00,14.229,14.229,14.114,14.209,550000.0
2007-12-04 16:29:00,14.172,14.257,14.144,14.168,400000.0
2007-12-04 16:30:00,14.147,14.246,14.123,14.216,550000.0
2007-12-04 16:31:00,14.272,14.301,14.152,14.152,500000.0
2007-12-04 16:32:00,14.17,14.231,14.118,14.231,400000.0
2007-12-04 16:33:00,14.14,14.222,14.108,14.13,550000.0
2007-12-04 16:34:00,14.176,14.247,14.132,14.151,400000.0
2007-12-04 16:35:00,14.152,14.24,14.088,14.24,350000.0
2007-12-04 16:36:00,14.187,14.239,14.105,14.12,400000.0
2007-12-04 16:37:00,14.128,14.222,14.041,14.17,400000.0
2007-12-04 16:38:00,14.038,14.179,14.038,14.069,450000.0
2007-12-04 16:39:00,14.209,14.243,14.144,14.243,500000.0
2007-12-04 16:40:00,14.145,14.209,14.123,14.187,450000.0
2007-12-04 16:41:00,14.163,14.216,14.102,14.216,400000.0
2007-12-04 16:42:00,14.182,14.217,14.131,14.158,350000.0
2007-12-04 16:43:00,14.099,14.212,14.099,14.177,350000.0
2007-12-04 16:44:00,14.1,14.243,14.1,14.243,550000.0
2007-12-04 16:45:00,14.151,14.273,14.151,14.249,200000.0
2007-12-04 16:46:00,14.222,14.262,14.167,14.221,500000.0
2007-12-04 16:47:00,14.134,14.265,14.122,14.164,600000.0
2007-12-04 16:48:00,14.2,14.245,14.128,14.128,500000.0
2007-12-04 16:49:00,14.186,14.243,14.1,14.1,450000.0
2007-12-04 16:50:00,14.255,14.268,14.122,14.179,500000.0
2007-12-04 16:51:00,14.185,14.219,14.05,14.132,500000.0
2007-12-04 16:52:00,14.144,14.25,14.106,14.25,400000.0
2007-12-04 16:53:00,14.205,14.205,14.073,14.11,400000.0
2007-12-04 16:54:00,14.152,14.267,14.137,14.182,450000.0
2007-12-04 16:55:00,14.211,14.213,14.069,14.213,500000.0
2007-12-04 16:56:00,14.133,14.231,14.092,14.109,400000.0
2007-12-04 16:57:00,14.127,14.234,14.117,14.144,500000.0
2007-12-04 16:58:00,14.124,14.191,14.077,14.191,500000.0
2007-12-04 16:59:00,14.142,14.225,14.114,14.137,400000.0
2007-12-04 17:00:00,14.223,14.223,14.129,14.204,350000.0
2007-12-04 17:01:00,14.177,14.236,14.122,14.158,400000.0
2007-12-04 17:02:00,14.171,14.242,14.128,14.189,400000.0
2007-12-04 17:03:00,14.16,14.228,14.098,14.121,450000.0
2007-12-04 17:04:00,14.143,14.238,14.108,14.175,350000.0
2007-12-04 17:05:00,14.217,14.217,14.11,14.213,400000.0
2007-12-04 17:06:00,14.248,14.248,14.093,14.205,350000.0
2007-12-04 17:07:00,14.168,14.223,14.143,14.21,400000.0
2007-12-04 17:08:00,14.115,14.261,14.115,14.174,500000.0
2007-12-04 17:09:00,14.247,14.27,14.125,14.142,450000.0
2007-12-04 17:10:00,14.225,14.225,14.094,14.184,550000.0
2007-12-04 17:11:00,14.222,14.225,14.075,14.093,400000.0
2007-12-04 17:12:00,14.183,14.214,14.126,14.131,400000.0
2007-12-04 17:13:00,14.212,14.212,14.082,14.082,600000.0
2007-12-04 17:14:00,14.137,14.173,14.061,14.173,550000.0
2007-12-04 17:15:00,14.058,14.178,14.044,14.121,350000.0
2007-12-04 17:16:00,14.184,14.184,14.074,14.162,450000.0
2007-12-04 17:17:00,14.162,14.218,14.039,14.148,400000.0
2007-12-04 17:18:00,14.153,14.213,14.111,14.213,350000.0
2007-12-04 17:19:00,14.182,14.276,14.105,14.164,550000.0
2007-12-04 17:20:00,14.17,14.251,14.118,14.129,350000.0
2007-12-04 17:21:00,14.18,14.216,14.111,14.12,400000.0
2007-12-04 17:22:00,14.204,14.23,14.116,14.132,400000.0
2007-12-04 17:23:00,14.114,14.205,14.083,14.205,550000.0
2007-12-04 17:24:00,14.211,14.255,14.111,14.251,400000.0
2007-12-04 17:25:00,14.235,14.235,14.055,14.163,550000.0
2007-12-04 17:26:00,14.126,14.251,14.122,14.122,450000.0
2007-12-04 17:27:00,14.229,14.229,14.095,14.173,650000.0
2007-12-04 17:28:00,14.127,14.179,14.037,14.043,550000.0
2007-12-04 17:29:00,14.099,14.194,14.045,14.194,450000.0
2007-12-04 17:30:00,14.08,14.196,14.07,14.177,350000.0
2007-12-04 17:31:00,14.147,14.206,14.082,14.171,600000.0
2007-12-04 17:32:00,14.096,14.217,14.082,14.175,400000.0
2007-12-04 17:33:00,14.23,14.23,14.074,14.169,350000.0
2007-12-04 17:34:00,14.091,14.205,14.082,14.184,500000.0
2007-12-04 17:35:00,14.157,14.219,14.095,14.162,500000.0
2007-12-04 17:36:00,14.133,14.24,14.082,14.109,400000.0
2007-12-04 17:37:00,14.156,14.242,14.093,14.093,350000.0
2007-12-04 17:38:00,14.173,14.231,14.09,14.174,550000.0
2007-12-04 17:39:00,14.202,14.205,14.101,14.125,350000.0
2007-12-04 17:40:00,14.134,14.244,14.13,14.222,450000.0
2007-12-04 17:41:00,14.15,14.245,14.106,14.177,350000.0
2007-12-04 17:42:00,14.15,14.265,14.15,14.224,500000.0
2007-12-04 17:43:00,14.129,14.22,14.092,14.141,550000.0
2007-12-04 17:44:00,14.2,14.213,14.116,14.196,450000.0
2007-12-04 17:45:00,14.177,14.242,14.157,14.178,550000.0
2007-12-04 17:46:00,14.227,14.227,14.058,14.073,500000.0
2007-12-04 17:47:00,14.193,14.205,14.078,14.205,550000.0
2007-12-04 17:48:00,14.234,14.249,14.133,14.249,400000.0
2007-12-04 17:49:00,14.167,14.251,14.092,14.146,400000.0
2007-12-04 17:50:00,14.207,14.207,14.061,14.061,550000.0
2007-12-04 17:51:00,14.141,14.229,14.123,14.165,450000.0
2007-12-04 17:52:00,14.203,14.24,14.088,14.088,350000.0
2007-12-04 17:53:00,14.192,14.233,14.151,14.152,500000.0
2007-12-04 17:54:00,14.159,14.242,14.159,14.184,350000.0
2007-12-04 17:55:00,14.173,14.265,14.129,14.143,550000.0
2007-12-04 17:56:00,14.18,14.282,14.143,14.204,500000.0
2007-12-04 17:57:00,14.131,14.221,14.126,14.126,400000.0
2007-12-04 17:58:00,14.111,14.242,14.111,14.189,400000.0
2007-12-04 17:59:00,14.15,14.262,14.134,14.262,350000.0
2007-12-04 18:00:00,14.227,14.258,14.122,14.122,400000.0
2007-12-04 18:01:00,14.244,14.278,14.151,14.207,500000.0
2007-12-04 18:02:00,14.148,14.27,14.148,14.168,350000.0
2007-12-04 18:03:00,14.225,14.266,14.131,14.193,350000.0
2007-12-04 18:04:00,14.286,14.286,14.161,14.161,450000.0
2007-12-04 18:05:00,14.229,14.241,14.094,14.15,750000.0
2007-12-04 18:06:00,14.168,14.291,14.14,14.169,400000.0
2007-12-04 18:07:00,14.248,14.288,14.168,14.184,550000.0
2007-12-04 18:08:00,14.172,14.26,14.134,14.194,500000.0
2007-12-04 18:09:00,14.203,14.269,14.123,14.205,350000.0
2007-12-04 18:10:00,14.229,14.266,14.154,14.266,400000.0
2007-12-04 18:11:00,14.175,14.247,14.108,14.226,450000.0
2007-12-04 18:12:00,14.233,14.235,14.111,14.235,400000.0
2007-12-04 18:13:00,14.261,14.323,14.183,14.209,550000.0
2007-12-04 18:14:00,14.137,14.281,14.137,14.254,400000.0
2007-12-04 18:15:00,14.261,14.261,14.125,14.125,450000.0
2007-12-04 18:16:00,14.219,14.231,14.16,14.167,350000.0
2007-12-04 18:17:00,14.209,14.253,14.123,14.158,250000.0
2007-12-04 18:18:00,14.22,14.287,14.12,14.192,500000.0
2007-12-04 18:19:00,14.136,14.218,14.124,14.193,500000.0
2007-12-04 18:20:00,14.128,14.205,14.063,14.205,400000.0
2007-12-04 18:21:00,14.194,14.253,14.142,14.185,550000.0
2007-12-04 18:22:00,14.255,14.279,14.168,14.22,350000.0
2007-12-04 18:23:00,14.261,14.272,14.174,14.263,400000.0
2007-12-04 18:24:00,14.268,14.291,14.142,14.158,550000.0
2007-12-04 18:25:00,14.182,14.254,14.126,14.126,250000.0
2007-12-04 18:26:00,14.208,14.259,14.09,14.259,500000.0
2007-12-04 18:27:00,14.23,14.246,14.145,14.227,350000.0
2007-12-04 18:28:00,14.243,14.249,14.147,14.238,350000.0
2007-12-04 18:29:00,14.194,14.246,14.152,14.179,350000.0
2007-12-04 18:30:00,14.231,14.268,14.117,14.209,450000.0
2007-12-04 18:31:00,14.173,14.253,14.164,14.174,1550000.0
2007-12-04 18:32:00,14.159,14.219,14.092,14.173,450000.0
2007-12-04 18:33:00,14.133,14.253,14.133,14.176,400000.0
2007-12-04 18:34:00,14.122,14.235,14.122,14.181,500000.0
2007-12-04 18:35:00,14.173,14.24,14.173,14.194,350000.0
2007-12-04 18:36:00,14.219,14.262,14.215,14.215,150000.0
2007-12-04 18:37:00,14.15,14.23,14.117,14.223,400000.0
2007-12-04 18:38:00,14.166,14.223,14.102,14.157,450000.0
2007-12-04 18:39:00,14.222,14.222,14.116,14.207,400000.0
2007-12-04 18:40:00,14.133,14.237,14.133,14.217,350000.0
2007-12-04 18:41:00,14.214,14.251,14.157,14.218,500000.0
2007-12-04 18:42:00,14.219,14.232,14.11,14.223,400000.0
2007-12-04 18:43:00,14.253,14.253,14.133,14.194,250000.0
2007-12-04 18:44:00,14.187,14.235,14.105,14.218,500000.0
2007-12-04 18:45:00,14.227,14.28,14.172,14.213,400000.0
2007-12-04 18:46:00,14.237,14.237,14.107,14.182,400000.0
2007-12-04 18:47:00,14.197,14.282,14.154,14.182,550000.0
2007-12-04 18:48:00,14.212,14.236,14.13,14.155,400000.0
2007-12-04 18:49:00,14.148,14.235,14.148,14.233,400000.0
2007-12-04 18:50:00,14.22,14.248,14.106,14.106,500000.0
2007-12-04 18:51:00,14.219,14.236,14.107,14.223,550000.0
2007-12-04 18:52:00,14.194,14.224,14.14,14.151,350000.0
2007-12-04 18:53:00,14.161,14.188,14.142,14.188,400000.0
2007-12-04 18:54:00,14.168,14.221,14.095,14.221,450000.0
2007-12-04 18:55:00,14.177,14.242,14.106,14.106,400000.0
2007-12-04 18:56:00,14.207,14.235,14.121,14.151,450000.0
2007-12-04 18:57:00,14.13,14.244,14.096,14.209,450000.0
2007-12-04 18:58:00,14.116,14.219,14.116,14.219,100000.0
2007-12-04 18:59:00,14.158,14.221,14.158,14.185,450000.0
2007-12-04 19:00:00,14.158,14.245,14.108,14.245,350000.0
2007-12-04 19:01:00,14.158,14.211,14.123,14.191,500000.0
2007-12-04 19:02:00,14.272,14.272,14.108,14.219,400000.0
2007-12-04 19:03:00,14.279,14.279,14.172,14.239,350000.0
2007-12-04 19:04:00,14.175,14.237,14.113,14.223,450000.0
2007-12-04 19:05:00,14.133,14.253,14.133,14.172,350000.0
2007-12-04 19:06:00,14.266,14.276,14.149,14.176,400000.0
2007-12-04 19:07:00,14.265,14.265,14.13,14.13,450000.0
2007-12-04 19:08:00,14.239,14.254,14.172,14.173,400000.0
2007-12-04 19:09:00,14.202,14.231,14.153,14.164,350000.0
2007-12-04 19:10:00,14.231,14.244,14.14,14.233,550000.0
2007-12-04 19:11:00,14.182,14.326,14.182,14.272,500000.0
2007-12-04 19:12:00,14.154,14.263,14.154,14.253,350000.0
2007-12-04 19:13:00,14.264,14.264,14.118,14.184,450000.0
2007-12-04 19:14:00,14.202,14.294,14.18,14.229,550000.0
2007-12-04 19:15:00,14.206,14.271,14.147,14.183,350000.0
2007-12-04 19:16:00,14.271,14.281,14.225,14.281,350000.0
2007-12-04 19:17:00,14.256,14.278,14.153,14.278,350000.0
2007-12-04 19:18:00,14.183,14.289,14.177,14.237,350000.0
2007-12-04 19:19:00,14.244,14.287,14.131,14.287,350000.0
2007-12-04 19:20:00,14.246,14.267,14.17,14.222,350000.0
2007-12-04 19:21:00,14.263,14.263,14.198,14.24,250000.0
2007-12-04 19:22:00,14.303,14.316,14.2,14.216,400000.0
2007-12-04 19:23:00,14.247,14.324,14.182,14.309,350000.0
2007-12-04 19:24:00,14.298,14.337,14.174,14.281,550000.0
2007-12-04 19:25:00,14.299,14.35,14.226,14.226,400000.0
2007-12-04 19:26:00,14.256,14.306,14.14,14.221,550000.0
2007-12-04 19:27:00,14.238,14.279,14.2,14.279,250000.0
2007-12-04 19:28:00,14.209,14.325,14.209,14.298,400000.0
2007-12-04 19:29:00,14.201,14.326,14.19,14.203,250000.0
2007-12-04 19:30:00,14.25,14.361,14.223,14.223,400000.0
2007-12-04 19:31:00,14.308,14.375,14.244,14.276,550000.0
2007-12-04 19:32:00,14.231,14.343,14.231,14.321,400000.0
2007-12-04 19:33:00,14.321,14.321,14.201,14.273,400000.0
2007-12-04 19:34:00,14.311,14.333,14.212,14.312,450000.0
2007-12-04 19:35:00,14.341,14.357,14.248,14.285,400000.0
2007-12-04 19:36:00,14.233,14.337,14.229,14.229,400000.0
2007-12-04 19:37:00,14.247,14.379,14.247,14.33,550000.0
2007-12-04 19:38:00,14.292,14.333,14.292,14.322,250000.0
2007-12-04 19:39:00,14.348,14.37,14.238,14.264,400000.0
2007-12-04 19:40:00,14.265,14.387,14.265,14.331,400000.0
2007-12-04 19:41:00,14.299,14.34,14.188,14.282,500000.0
2007-12-04 19:42:00,14.349,14.379,14.251,14.262,550000.0
2007-12-04 19:43:00,14.272,14.309,14.221,14.241,550000.0
2007-12-04 19:44:00,14.357,14.357,14.21,14.21,400000.0
2007-12-04 19:45:00,14.344,14.344,14.197,14.219,300000.0
2007-12-04 19:46:00,14.252,14.373,14.242,14.32,500000.0
2007-12-04 19:47:00,14.352,14.352,14.205,14.27,550000.0
2007-12-04 19:48:00,14.369,14.396,14.275,14.285,400000.0
2007-12-04 19:49:00,14.307,14.343,14.261,14.261,350000.0
2007-12-04 19:50:00,14.355,14.355,14.228,14.28,550000.0
2007-12-04 19:51:00,14.337,14.345,14.257,14.275,500000.0
2007-12-04 19:52:00,14.243,14.33,14.237,14.32,300000.0
2007-12-04 19:53:00,14.234,14.342,14.234,14.32,400000.0
2007-12-04 19:54:00,14.345,14.379,14.219,14.326,450000.0
2007-12-04 19:55:00,14.168,14.336,14.168,14.309,400000.0
2007-12-04 19:56:00,14.323,14.364,14.24,14.364,550000.0
2007-12-04 19:57:00,14.331,14.346,14.203,14.203,400000.0
2007-12-04 19:58:00,14.299,14.328,14.257,14.302,500000.0
2007-12-04 19:59:00,14.287,14.326,14.202,14.202,500000.0
2007-12-04 20:00:00,14.234,14.321,14.195,14.321,450000.0
2007-12-04 20:01:00,14.243,14.315,14.186,14.193,350000.0
2007-12-04 20:02:00,14.201,14.254,14.187,14.198,400000.0
2007-12-04 20:03:00,14.304,14.306,14.217,14.237,450000.0
2007-12-04 20:04:00,14.324,14.34,14.238,14.24,500000.0
2007-12-04 20:05:00,14.244,14.311,14.196,14.299,400000.0
2007-12-04 20:06:00,14.301,14.325,14.215,14.323,500000.0
2007-12-04 20:07:00,14.289,14.293,14.156,14.261,450000.0
2007-12-04 20:08:00,14.288,14.292,14.19,14.229,400000.0
2007-12-04 20:09:00,14.264,14.309,14.201,14.301,450000.0
2007-12-04 20:10:00,14.294,14.306,14.16,14.16,500000.0
2007-12-04 20:11:00,14.262,14.268,14.151,14.268,400000.0
2007-12-04 20:12:00,14.169,14.299,14.157,14.196,350000.0
2007-12-04 20:13:00,14.256,14.272,14.177,14.185,450000.0
2007-12-04 20:14:00,14.251,14.288,14.172,14.211,450000.0
2007-12-04 20:15:00,14.167,14.27,14.157,14.216,300000.0
2007-12-04 20:16:00,14.212,14.308,14.164,14.26,550000.0
2007-12-04 20:17:00,14.19,14.279,14.171,14.171,300000.0
2007-12-04 20:18:00,14.177,14.272,14.177,14.207,550000.0
2007-12-04 20:19:00,14.255,14.255,14.166,14.208,350000.0
2007-12-04 20:20:00,14.258,14.271,14.115,14.271,400000.0
2007-12-04 20:21:00,14.258,14.268,14.188,14.268,400000.0
2007-12-04 20:22:00,14.248,14.248,14.144,14.169,350000.0
2007-12-04 20:23:00,14.25,14.263,14.168,14.203,450000.0
2007-12-04 20:24:00,14.177,14.292,14.176,14.252,450000.0
2007-12-04 20:25:00,14.168,14.264,14.168,14.184,500000.0
2007-12-04 20:26:00,14.209,14.299,14.189,14.189,400000.0
2007-12-04 20:27:00,14.19,14.34,14.188,14.29,350000.0
2007-12-04 20:28:00,14.25,14.291,14.191,14.275,300000.0
2007-12-04 20:29:00,14.161,14.255,14.136,14.2,550000.0
2007-12-04 20:30:00,14.265,14.272,14.165,14.182,400000.0
2007-12-04 20:31:00,14.187,14.238,14.123,14.17,450000.0
2007-12-04 20:32:00,14.185,14.256,14.138,14.184,350000.0
2007-12-04 20:33:00,14.22,14.247,14.133,14.158,350000.0
2007-12-04 20:34:00,14.244,14.266,14.166,14.196,400000.0
2007-12-04 20:35:00,14.212,14.265,14.212,14.245,300000.0
2007-12-04 20:36:00,14.218,14.267,14.218,14.267,100000.0
2007-12-04 20:37:00,14.213,14.226,14.131,14.151,350000.0
2007-12-04 20:38:00,14.137,14.241,14.112,14.215,350000.0
2007-12-04 20:39:00,14.142,14.254,14.117,14.227,350000.0
2007-12-04 20:40:00,14.238,14.238,14.163,14.167,200000.0
2007-12-04 20:41:00,14.187,14.221,14.187,14.221,100000.0
2007-12-04 20:42:00,14.173,14.25,14.118,14.246,400000.0
2007-12-04 20:43:00,14.205,14.265,14.144,14.174,250000.0
2007-12-04 20:44:00,14.222,14.244,14.124,14.211,250000.0
2007-12-04 20:45:00,14.225,14.262,14.161,14.179,450000.0
2007-12-04 20:46:00,14.124,14.209,14.1,14.1,150000.0
2007-12-04 20:47:00,14.126,14.235,14.126,14.235,100000.0
2007-12-04 20:48:00,14.149,14.287,14.119,14.172,600000.0
2007-12-04 20:49:00,14.211,14.226,14.114,14.121,350000.0
2007-12-04 20:50:00,14.216,14.285,14.145,14.206,500000.0
2007-12-04 20:51:00,14.24,14.24,14.171,14.171,150000.0
2007-12-04 20:52:00,14.251,14.251,14.138,14.171,300000.0
2007-12-04 20:53:00,14.128,14.262,14.128,14.245,300000.0
2007-12-04 20:54:00,14.197,14.197,14.197,14.197,50000.0
2007-12-04 20:55:00,14.175,14.206,14.124,14.124,150000.0
2007-12-04 20:56:00,14.211,14.236,14.131,14.22,450000.0
2007-12-04 20:57:00,14.214,14.26,14.214,14.26,150000.0
2007-12-04 20:58:00,14.145,14.289,14.145,14.152,400000.0
2007-12-04 20:59:00,14.162,14.239,14.123,14.126,500000.0
2007-12-04 21:00:00,14.188,14.256,14.131,14.131,400000.0
2007-12-04 21:01:00,14.261,14.273,14.141,14.184,300000.0
2007-12-04 21:02:00,14.164,14.188,14.164,14.188,100000.0
2007-12-04 21:03:00,14.254,14.254,14.162,14.252,150000.0
2007-12-04 21:04:00,14.223,14.265,14.146,14.243,450000.0
2007-12-04 21:05:00,14.149,14.177,14.121,14.177,200000.0
2007-12-04 21:06:00,14.18,14.301,14.151,14.242,350000.0
2007-12-04 21:07:00,14.238,14.238,14.225,14.225,100000.0
2007-12-04 21:08:00,14.213,14.246,14.117,14.133,300000.0
2007-12-04 21:09:00,14.227,14.227,14.109,14.116,300000.0
2007-12-04 21:10:00,14.201,14.273,14.201,14.267,300000.0
2007-12-04 21:11:00,14.195,14.209,14.195,14.209,100000.0
2007-12-04 21:12:00,14.144,14.254,14.123,14.18,300000.0
2007-12-04 21:13:00,14.21,14.314,14.189,14.226,550000.0
2007-12-04 21:14:00,14.226,14.226,14.179,14.179,100000.0
2007-12-04 21:15:00,14.266,14.272,14.216,14.252,350000.0
2007-12-04 21:16:00,14.233,14.27,14.157,14.254,450000.0
2007-12-04 21:17:00,14.18,14.301,14.18,14.301,300000.0
2007-12-04 21:18:00,14.236,14.272,14.165,14.272,550000.0
2007-12-04 21:19:00,14.195,14.25,14.139,14.139,350000.0
2007-12-04 21:20:00,14.156,14.292,14.148,14.198,450000.0
2007-12-04 21:21:00,14.209,14.281,14.186,14.271,600000.0
2007-12-04 21:22:00,14.264,14.264,14.173,14.197,150000.0
2007-12-04 21:23:00,14.228,14.228,14.228,14.228,100000.0
2007-12-04 21:24:00,14.184,14.194,14.184,14.194,100000.0
2007-12-04 21:25:00,14.236,14.236,14.236,14.236,50000.0
2007-12-04 21:26:00,14.171,14.288,14.171,14.263,400000.0
2007-12-04 21:27:00,14.218,14.239,14.145,14.145,250000.0
2007-12-04 21:28:00,14.216,14.233,14.133,14.133,400000.0
2007-12-04 21:29:00,14.226,14.312,14.189,14.215,600000.0
2007-12-04 21:30:00,14.222,14.256,14.118,14.133,250000.0
2007-12-04 21:31:00,14.213,14.239,14.176,14.239,200000.0
2007-12-04 21:32:00,14.161,14.265,14.161,14.265,100000.0
2007-12-04 21:33:00,14.271,14.271,14.271,14.271,150000.0
2007-12-04 21:34:00,14.148,14.271,14.148,14.271,400000.0
2007-12-04 21:35:00,14.258,14.258,14.148,14.148,100000.0
2007-12-04 21:36:00,14.205,14.296,14.204,14.217,350000.0
2007-12-04 21:37:00,14.174,14.269,14.129,14.268,350000.0
2007-12-04 21:38:00,14.221,14.271,14.156,14.271,400000.0
2007-12-04 21:39:00,14.255,14.263,14.15,14.15,250000.0
2007-12-04 21:40:00,14.294,14.294,14.156,14.254,300000.0
2007-12-04 21:41:00,14.27,14.27,14.245,14.245,100000.0
2007-12-04 21:42:00,14.279,14.279,14.191,14.191,150000.0
2007-12-04 21:45:00,14.273,14.28,14.162,14.28,600000.0
2007-12-04 21:46:00,14.239,14.239,14.239,14.239,50000.0
2007-12-04 21:47:00,14.19,14.225,14.19,14.225,100000.0
2007-12-04 21:48:00,14.189,14.224,14.189,14.224,100000.0
2007-12-04 21:49:00,14.205,14.239,14.133,14.239,450000.0
2007-12-04 21:50:00,14.182,14.249,14.181,14.181,250000.0
2007-12-04 21:51:00,14.232,14.232,14.133,14.176,150000.0
2007-12-04 21:53:00,14.209,14.269,14.13,14.184,650000.0
2007-12-04 21:54:00,14.194,14.279,14.177,14.213,250000.0
2007-12-04 21:56:00,14.218,14.31,14.157,14.31,300000.0
2007-12-04 21:59:00,14.306,14.306,14.225,14.274,350000.0
2007-12-04 22:00:00,14.25,14.25,14.158,14.241,250000.0
2007-12-04 22:07:00,14.28,14.293,14.187,14.228,300000.0
2007-12-04 22:08:00,14.227,14.294,14.153,14.259,250000.0
2007-12-04 22:10:00,14.233,14.233,14.233,14.233,50000.0
2007-12-04 22:11:00,14.311,14.324,14.212,14.212,550000.0
2007-12-04 22:12:00,14.284,14.339,14.205,14.315,400000.0
2007-12-04 22:13:00,14.186,14.293,14.186,14.251,200000.0
2007-12-04 22:14:00,14.278,14.278,14.188,14.188,100000.0
2007-12-04 22:15:00,14.218,14.218,14.168,14.198,200000.0
2007-12-04 22:16:00,14.267,14.31,14.225,14.283,350000.0
2007-12-04 22:20:00,14.225,14.32,14.171,14.227,450000.0
2007-12-04 22:21:00,14.288,14.288,14.167,14.167,150000.0
2007-12-04 22:22:00,14.298,14.298,14.159,14.268,600000.0
2007-12-04 22:23:00,14.274,14.275,14.199,14.275,150000.0
2007-12-04 22:24:00,14.264,14.264,14.264,14.264,50000.0
2007-12-04 22:25:00,14.289,14.289,14.18,14.243,150000.0
2007-12-04 22:26:00,14.172,14.305,14.172,14.194,200000.0
2007-12-04 22:27:00,14.254,14.254,14.254,14.254,50000.0
2007-12-04 22:28:00,14.241,14.256,14.149,14.249,250000.0
2007-12-04 22:29:00,14.278,14.278,14.229,14.229,150000.0
2007-12-04 22:30:00,14.233,14.271,14.176,14.231,350000.0
2007-12-04 22:31:00,14.24,14.256,14.139,14.168,300000.0
2007-12-04 22:32:00,14.199,14.199,14.164,14.164,100000.0
2007-12-04 22:33:00,14.291,14.306,14.207,14.306,250000.0
2007-12-04 22:35:00,14.292,14.292,14.19,14.19,150000.0
2007-12-04 22:36:00,14.271,14.271,14.124,14.168,500000.0
2007-12-04 22:37:00,14.273,14.273,14.117,14.154,450000.0
2007-12-04 22:40:00,14.272,14.272,14.17,14.17,150000.0
2007-12-04 22:43:00,14.292,14.292,14.19,14.19,150000.0
2007-12-04 22:47:00,14.158,14.261,14.158,14.261,100000.0
2007-12-04 22:48:00,14.249,14.249,14.198,14.215,150000.0
2007-12-04 22:49:00,14.225,14.259,14.153,14.259,450000.0
2007-12-04 22:50:00,14.218,14.222,14.204,14.222,150000.0
2007-12-04 22:53:00,14.225,14.259,14.153,14.259,450000.0
2007-12-04 22:54:00,14.261,14.261,14.213,14.213,100000.0
2007-12-04 22:55:00,14.254,14.254,14.254,14.254,50000.0
2007-12-04 22:56:00,14.209,14.256,14.209,14.256,100000.0
2007-12-04 22:58:00,14.265,14.268,14.265,14.268,150000.0
2007-12-04 23:00:00,14.175,14.253,14.175,14.252,450000.0
2007-12-04 23:01:00,14.264,14.297,14.179,14.264,400000.0
2007-12-04 23:03:00,14.255,14.255,14.255,14.255,100000.0
2007-12-04 23:04:00,14.297,14.297,14.195,14.195,150000.0
2007-12-04 23:06:00,14.292,14.292,14.19,14.19,150000.0
2007-12-04 23:10:00,14.277,14.281,14.231,14.281,250000.0
2007-12-04 23:11:00,14.198,14.299,14.167,14.167,500000.0
2007-12-04 23:12:00,14.259,14.281,14.154,14.222,350000.0
2007-12-04 23:13:00,14.188,14.188,14.186,14.186,100000.0
2007-12-04 23:14:00,14.245,14.245,14.19,14.19,100000.0
2007-12-04 23:15:00,14.312,14.312,14.184,14.184,100000.0
2007-12-04 23:16:00,14.299,14.299,14.204,14.204,100000.0
2007-12-04 23:20:00,14.302,14.302,14.2,14.2,150000.0
2007-12-04 23:22:00,14.235,14.278,14.161,14.278,450000.0
2007-12-04 23:29:00,14.281,14.29,14.266,14.29,200000.0
2007-12-04 23:30:00,14.224,14.27,14.224,14.27,250000.0
2007-12-04 23:31:00,14.276,14.276,14.261,14.261,100000.0
2007-12-04 23:32:00,14.281,14.284,14.281,14.284,150000.0
2007-12-04 23:33:00,14.28,14.284,14.28,14.284,200000.0
2007-12-04 23:36:00,14.256,14.284,14.253,14.284,150000.0
2007-12-04 23:37:00,14.173,14.173,14.173,14.173,50000.0
2007-12-04 23:38:00,14.272,14.272,14.27,14.27,100000.0
2007-12-04 23:39:00,14.221,14.266,14.147,14.266,450000.0
2007-12-04 23:40:00,14.225,14.256,14.225,14.256,100000.0
2007-12-04 23:41:00,14.235,14.269,14.163,14.269,450000.0
2007-12-04 23:42:00,14.198,14.198,14.198,14.198,50000.0
2007-12-04 23:44:00,14.188,14.19,14.188,14.19,100000.0
2007-12-04 23:45:00,14.168,14.27,14.164,14.186,300000.0
2007-12-04 23:50:00,14.272,14.272,14.17,14.17,150000.0
2007-12-04 23:55:00,14.191,14.24,14.191,14.219,150000.0
2007-12-04 23:56:00,14.205,14.239,14.133,14.239,450000.0
2007-12-04 23:57:00,14.236,14.236,14.205,14.205,100000.0
2007-12-04 23:58:00,14.229,14.229,14.229,14.229,50000.0
2007-12-04 23:59:00,14.209,14.211,14.177,14.177,200000.0
2007-12-05 00:00:00,14.215,14.224,14.215,14.224,100000.0
2007-12-05 00:01:00,14.259,14.259,14.24,14.24,100000.0
2007-12-05 00:02:00,14.225,14.259,14.153,14.259,450000.0
2007-12-05 00:03:00,14.254,14.254,14.173,14.213,350000.0
2007-12-05 00:10:00,14.284,14.284,14.141,14.141,600000.0
2007-12-05 00:11:00,14.268,14.268,14.198,14.198,100000.0
2007-12-05 00:12:00,14.208,14.208,14.208,14.208,50000.0
2007-12-05 00:13:00,14.163,14.255,14.158,14.158,150000.0
2007-12-05 00:14:00,14.205,14.239,14.133,14.239,450000.0
2007-12-05 00:17:00,14.293,14.293,14.226,14.226,100000.0
2007-12-05 00:18:00,14.197,14.267,14.174,14.267,150000.0
2007-12-05 00:19:00,14.321,14.348,14.205,14.205,350000.0
2007-12-05 00:20:00,14.248,14.248,14.248,14.248,50000.0
2007-12-05 00:27:00,14.283,14.283,14.184,14.184,150000.0
2007-12-05 00:30:00,14.272,14.272,14.17,14.17,150000.0
2007-12-05 00:40:00,14.269,14.269,14.149,14.188,450000.0
2007-12-05 00:41:00,14.179,14.239,14.144,14.144,200000.0
2007-12-05 00:43:00,14.205,14.248,14.205,14.248,100000.0
2007-12-05 00:44:00,14.238,14.239,14.189,14.205,200000.0
2007-12-05 00:50:00,14.229,14.272,14.131,14.197,550000.0
2007-12-05 00:59:00,14.265,14.265,14.154,14.154,100000.0
2007-12-05 01:00:00,14.265,14.27,14.144,14.236,550000.0
2007-12-05 01:01:00,14.23,14.287,14.182,14.182,200000.0
2007-12-05 01:02:00,14.261,14.297,14.261,14.297,100000.0
2007-12-05 01:03:00,14.233,14.306,14.177,14.177,500000.0
2007-12-05 01:04:00,14.257,14.257,14.189,14.235,200000.0
2007-12-05 01:05:00,14.264,14.275,14.224,14.274,250000.0
2007-12-05 01:10:00,14.184,14.227,14.184,14.227,150000.0
2007-12-05 01:11:00,14.301,14.332,14.231,14.231,350000.0
2007-12-05 01:13:00,14.241,14.277,14.241,14.277,100000.0
2007-12-05 01:14:00,14.245,14.279,14.173,14.279,450000.0
2007-12-05 01:17:00,14.288,14.311,14.191,14.266,450000.0
2007-12-05 01:20:00,14.312,14.312,14.21,14.21,150000.0
2007-12-05 01:26:00,14.248,14.293,14.183,14.277,450000.0
2007-12-05 01:28:00,14.231,14.301,14.192,14.192,350000.0
2007-12-05 01:29:00,14.185,14.185,14.185,14.185,100000.0
2007-12-05 01:30:00,14.185,14.185,14.185,14.185,100000.0
2007-12-05 01:32:00,14.223,14.223,14.201,14.201,100000.0
2007-12-05 01:34:00,14.226,14.253,14.226,14.253,150000.0
2007-12-05 01:38:00,14.259,14.293,14.239,14.239,200000.0
2007-12-05 01:39:00,14.307,14.307,14.179,14.238,500000.0
2007-12-05 01:40:00,14.322,14.323,14.234,14.234,400000.0
2007-12-05 01:42:00,14.248,14.248,14.248,14.248,50000.0
2007-12-05 01:43:00,14.301,14.301,14.301,14.301,50000.0
2007-12-05 01:48:00,14.275,14.31,14.261,14.296,250000.0
2007-12-05 01:49:00,14.261,14.29,14.254,14.29,350000.0
2007-12-05 01:50:00,14.26,14.35,14.231,14.303,550000.0
2007-12-05 01:52:00,14.241,14.335,14.241,14.335,250000.0
2007-12-05 01:53:00,14.305,14.339,14.233,14.339,450000.0
2007-12-05 01:54:00,14.255,14.354,14.255,14.354,200000.0
2007-12-05 01:55:00,14.278,14.332,14.278,14.297,400000.0
2007-12-05 01:56:00,14.278,14.33,14.278,14.33,200000.0
2007-12-05 01:58:00,14.367,14.367,14.264,14.264,150000.0
2007-12-05 02:00:00,14.362,14.362,14.26,14.26,150000.0
2007-12-05 02:01:00,14.361,14.372,14.239,14.276,500000.0
2007-12-05 02:02:00,14.349,14.349,14.219,14.237,450000.0
2007-12-05 02:08:00,14.362,14.362,14.26,14.26,150000.0
2007-12-05 02:10:00,14.359,14.359,14.359,14.359,50000.0
2007-12-05 02:11:00,14.331,14.339,14.331,14.339,200000.0
2007-12-05 02:14:00,14.233,14.307,14.233,14.296,150000.0
2007-12-05 02:15:00,14.268,14.352,14.25,14.25,200000.0
2007-12-05 02:17:00,14.368,14.376,14.368,14.376,150000.0
2007-12-05 02:18:00,14.37,14.37,14.245,14.251,300000.0
2007-12-05 02:19:00,14.366,14.366,14.243,14.29,200000.0
2007-12-05 02:20:00,14.304,14.385,14.303,14.385,350000.0
2007-12-05 02:24:00,14.365,14.365,14.333,14.333,100000.0
2007-12-05 02:25:00,14.366,14.374,14.276,14.276,200000.0
2007-12-05 02:26:00,14.359,14.359,14.359,14.359,50000.0
2007-12-05 02:30:00,14.295,14.295,14.295,14.295,50000.0
2007-12-05 02:31:00,14.288,14.288,14.288,14.288,50000.0
2007-12-05 02:32:00,14.285,14.319,14.213,14.319,450000.0
2007-12-05 02:33:00,14.329,14.329,14.314,14.314,100000.0
2007-12-05 02:34:00,14.345,14.345,14.335,14.335,150000.0
2007-12-05 02:35:00,14.277,14.333,14.277,14.333,150000.0
2007-12-05 02:38:00,14.289,14.336,14.233,14.269,400000.0
2007-12-05 02:39:00,14.264,14.264,14.264,14.264,50000.0
2007-12-05 02:40:00,14.331,14.354,14.231,14.231,400000.0
2007-12-05 02:41:00,14.287,14.324,14.282,14.324,200000.0
2007-12-05 02:44:00,14.372,14.372,14.27,14.27,150000.0
2007-12-05 02:47:00,14.344,14.344,14.243,14.268,200000.0
2007-12-05 02:50:00,14.262,14.365,14.262,14.365,100000.0
2007-12-05 02:51:00,14.352,14.352,14.25,14.25,150000.0
2007-12-05 02:54:00,14.307,14.307,14.306,14.306,100000.0
2007-12-05 02:55:00,14.315,14.315,14.315,14.315,50000.0
2007-12-05 02:56:00,14.262,14.319,14.193,14.319,550000.0
2007-12-05 02:57:00,14.337,14.337,14.337,14.337,50000.0
2007-12-05 02:58:00,14.26,14.34,14.243,14.283,350000.0
2007-12-05 02:59:00,14.339,14.339,14.236,14.332,200000.0
2007-12-05 03:00:00,14.294,14.294,14.294,14.294,50000.0
2007-12-05 03:01:00,14.359,14.359,14.34,14.34,100000.0
2007-12-05 03:02:00,14.243,14.314,14.243,14.314,100000.0
2007-12-05 03:03:00,14.246,14.316,14.246,14.251,150000.0
2007-12-05 03:04:00,14.329,14.329,14.244,14.244,100000.0
2007-12-05 03:06:00,14.352,14.352,14.25,14.25,150000.0
2007-12-05 03:07:00,14.351,14.362,14.229,14.266,500000.0
2007-12-05 03:08:00,14.347,14.347,14.166,14.21,450000.0
2007-12-05 03:10:00,14.236,14.288,14.236,14.288,100000.0
2007-12-05 03:15:00,14.352,14.352,14.25,14.25,150000.0
2007-12-05 03:17:00,14.228,14.305,14.228,14.305,100000.0
2007-12-05 03:18:00,14.262,14.359,14.262,14.359,300000.0
2007-12-05 03:19:00,14.284,14.375,14.262,14.375,250000.0
2007-12-05 03:20:00,14.317,14.346,14.278,14.346,350000.0
2007-12-05 03:23:00,14.359,14.359,14.248,14.248,150000.0
2007-12-05 03:25:00,14.226,14.334,14.226,14.334,500000.0
2007-12-05 03:26:00,14.243,14.266,14.243,14.266,100000.0
2007-12-05 03:27:00,14.242,14.311,14.218,14.275,350000.0
2007-12-05 03:28:00,14.355,14.355,14.272,14.272,250000.0
2007-12-05 03:29:00,14.36,14.375,14.26,14.26,300000.0
2007-12-05 03:30:00,14.241,14.332,14.241,14.276,250000.0
2007-12-05 03:34:00,14.309,14.309,14.309,14.309,100000.0
2007-12-05 03:35:00,14.324,14.324,14.324,14.324,50000.0
2007-12-05 03:36:00,14.285,14.319,14.213,14.319,450000.0
2007-12-05 03:38:00,14.362,14.362,14.26,14.26,150000.0
2007-12-05 03:40:00,14.352,14.352,14.25,14.25,150000.0
2007-12-05 03:44:00,14.3,14.334,14.228,14.334,450000.0
2007-12-05 03:45:00,14.332,14.332,14.286,14.286,150000.0
2007-12-05 03:47:00,14.29,14.331,14.218,14.304,450000.0
2007-12-05 03:48:00,14.239,14.253,14.203,14.253,150000.0
2007-12-05 03:49:00,14.232,14.28,14.16,14.28,450000.0
2007-12-05 03:50:00,14.235,14.235,14.235,14.235,50000.0
2007-12-05 03:53:00,14.175,14.175,14.175,14.175,50000.0
2007-12-05 03:54:00,14.319,14.319,14.226,14.226,100000.0
2007-12-05 03:55:00,14.27,14.324,14.186,14.186,300000.0
2007-12-05 03:56:00,14.17,14.17,14.17,14.17,50000.0
2007-12-05 03:57:00,14.306,14.333,14.211,14.23,350000.0
2007-12-05 03:58:00,14.257,14.31,14.165,14.278,400000.0
2007-12-05 03:59:00,14.307,14.309,14.247,14.247,200000.0
2007-12-05 04:00:00,14.293,14.293,14.195,14.195,150000.0
2007-12-05 04:07:00,14.314,14.316,14.203,14.315,350000.0
2007-12-05 04:08:00,14.196,14.304,14.196,14.304,100000.0
2007-12-05 04:10:00,14.233,14.312,14.17,14.309,350000.0
2007-12-05 04:13:00,14.276,14.298,14.261,14.298,200000.0
2007-12-05 04:15:00,14.329,14.329,14.329,14.329,50000.0
2007-12-05 04:16:00,14.296,14.304,14.211,14.304,150000.0
2007-12-05 04:18:00,14.221,14.317,14.221,14.317,350000.0
2007-12-05 04:19:00,14.294,14.294,14.128,14.205,400000.0
2007-12-05 04:20:00,14.254,14.306,14.19,14.22,550000.0
2007-12-05 04:21:00,14.225,14.246,14.225,14.226,150000.0
2007-12-05 04:26:00,14.261,14.261,14.261,14.261,100000.0
2007-12-05 04:27:00,14.251,14.284,14.251,14.259,200000.0
2007-12-05 04:29:00,14.307,14.307,14.215,14.215,100000.0
2007-12-05 04:30:00,14.212,14.314,14.212,14.314,200000.0
2007-12-05 04:37:00,14.301,14.301,14.199,14.199,150000.0
2007-12-05 04:39:00,14.3,14.3,14.189,14.189,150000.0
2007-12-05 04:40:00,14.249,14.249,14.216,14.216,100000.0
2007-12-05 04:41:00,14.266,14.277,14.251,14.251,200000.0
2007-12-05 04:42:00,14.255,14.289,14.183,14.289,450000.0
2007-12-05 04:47:00,14.307,14.307,14.197,14.197,150000.0
2007-12-05 04:50:00,14.331,14.35,14.212,14.3,400000.0
2007-12-05 04:56:00,14.312,14.376,14.211,14.211,300000.0
2007-12-05 04:57:00,14.222,14.322,14.179,14.22,300000.0
2007-12-05 05:00:00,14.289,14.323,14.236,14.309,250000.0
2007-12-05 05:05:00,14.317,14.317,14.18,14.219,500000.0
2007-12-05 05:10:00,14.291,14.319,14.216,14.238,400000.0
2007-12-05 05:12:00,14.321,14.321,14.196,14.247,350000.0
2007-12-05 05:13:00,14.259,14.274,14.259,14.274,100000.0
2007-12-05 05:20:00,14.296,14.296,14.253,14.267,250000.0
2007-12-05 05:22:00,14.276,14.276,14.191,14.226,150000.0
2007-12-05 05:23:00,14.194,14.194,14.194,14.194,50000.0
2007-12-05 05:24:00,14.249,14.29,14.182,14.276,450000.0
2007-12-05 05:27:00,14.29,14.29,14.185,14.185,150000.0
2007-12-05 05:30:00,14.312,14.312,14.21,14.21,150000.0
2007-12-05 05:32:00,14.261,14.299,14.202,14.209,350000.0
2007-12-05 05:37:00,14.232,14.272,14.154,14.272,450000.0
2007-12-05 05:38:00,14.173,14.279,14.173,14.279,100000.0
2007-12-05 05:40:00,14.16,14.214,14.16,14.196,250000.0
2007-12-05 05:43:00,14.255,14.277,14.202,14.245,250000.0
2007-12-05 05:44:00,14.245,14.245,14.199,14.202,300000.0
2007-12-05 05:48:00,14.201,14.269,14.201,14.269,300000.0
2007-12-05 05:49:00,14.199,14.278,14.165,14.165,350000.0
2007-12-05 05:50:00,14.13,14.269,14.13,14.269,350000.0
2007-12-05 05:51:00,14.174,14.174,14.174,14.174,50000.0
2007-12-05 05:52:00,14.183,14.22,14.139,14.161,300000.0
2007-12-05 05:55:00,14.272,14.272,14.17,14.17,150000.0
2007-12-05 06:00:00,14.239,14.276,14.177,14.244,400000.0
2007-12-05 06:02:00,14.224,14.273,14.224,14.273,100000.0
2007-12-05 06:03:00,14.258,14.263,14.108,14.224,350000.0
2007-12-05 06:04:00,14.193,14.278,14.193,14.278,150000.0
2007-12-05 06:05:00,14.289,14.29,14.212,14.29,350000.0
2007-12-05 06:06:00,14.301,14.301,14.271,14.298,250000.0
2007-12-05 06:08:00,14.19,14.213,14.154,14.181,350000.0
2007-12-05 06:10:00,14.273,14.314,14.212,14.314,300000.0
2007-12-05 06:11:00,14.307,14.307,14.161,14.299,200000.0
2007-12-05 06:12:00,14.305,14.324,14.198,14.211,750000.0
2007-12-05 06:13:00,14.321,14.321,14.182,14.316,200000.0
2007-12-05 06:15:00,14.241,14.241,14.241,14.241,50000.0
2007-12-05 06:17:00,14.304,14.304,14.25,14.25,100000.0
2007-12-05 06:19:00,14.251,14.251,14.2,14.2,100000.0
2007-12-05 06:20:00,14.202,14.319,14.18,14.319,350000.0
2007-12-05 06:21:00,14.322,14.322,14.282,14.282,100000.0
2007-12-05 06:23:00,14.179,14.265,14.179,14.238,200000.0
2007-12-05 06:24:00,14.281,14.298,14.216,14.298,200000.0
2007-12-05 06:25:00,14.204,14.277,14.198,14.277,150000.0
2007-12-05 06:30:00,14.208,14.334,14.208,14.295,550000.0
2007-12-05 06:32:00,14.204,14.206,14.204,14.206,100000.0
2007-12-05 06:33:00,14.283,14.308,14.164,14.209,300000.0
2007-12-05 06:34:00,14.264,14.306,14.176,14.189,400000.0
2007-12-05 06:35:00,14.286,14.311,14.198,14.311,250000.0
2007-12-05 06:36:00,14.288,14.325,14.22,14.28,250000.0
2007-12-05 06:37:00,14.298,14.302,14.177,14.193,300000.0
2007-12-05 06:38:00,14.239,14.32,14.167,14.32,650000.0
2007-12-05 06:39:00,14.247,14.356,14.195,14.195,400000.0
2007-12-05 06:40:00,14.141,14.298,14.133,14.298,400000.0
2007-12-05 06:41:00,14.204,14.238,14.204,14.238,100000.0
2007-12-05 06:43:00,14.259,14.295,14.238,14.238,250000.0
2007-12-05 06:44:00,14.283,14.314,14.233,14.233,300000.0
2007-12-05 06:50:00,14.159,14.295,14.139,14.295,400000.0
2007-12-05 06:51:00,14.276,14.286,14.173,14.237,250000.0
2007-12-05 06:52:00,14.262,14.343,14.242,14.296,500000.0
2007-12-05 06:53:00,14.283,14.283,14.19,14.248,250000.0
2007-12-05 06:54:00,14.242,14.344,14.203,14.344,500000.0
2007-12-05 06:56:00,14.323,14.323,14.309,14.309,100000.0
2007-12-05 06:57:00,14.238,14.282,14.226,14.226,150000.0
2007-12-05 06:58:00,14.267,14.343,14.267,14.301,200000.0
2007-12-05 07:00:00,14.326,14.345,14.193,14.29,450000.0
2007-12-05 07:01:00,14.263,14.263,14.263,14.263,50000.0
2007-12-05 07:06:00,14.236,14.33,14.223,14.33,400000.0
2007-12-05 07:08:00,14.239,14.369,14.233,14.296,400000.0
2007-12-05 07:09:00,14.238,14.3,14.238,14.251,300000.0
2007-12-05 07:10:00,14.303,14.325,14.232,14.281,350000.0
2007-12-05 07:11:00,14.335,14.347,14.227,14.347,350000.0
2007-12-05 07:13:00,14.325,14.335,14.261,14.335,250000.0
2007-12-05 07:14:00,14.308,14.353,14.226,14.27,250000.0
2007-12-05 07:15:00,14.283,14.334,14.231,14.3,300000.0
2007-12-05 07:16:00,14.243,14.364,14.243,14.364,200000.0
2007-12-05 07:17:00,14.2,14.302,14.2,14.302,150000.0
2007-12-05 07:18:00,14.326,14.346,14.241,14.315,400000.0
2007-12-05 07:19:00,14.24,14.422,14.24,14.365,350000.0
2007-12-05 07:20:00,14.239,14.379,14.239,14.35,400000.0
2007-12-05 07:21:00,14.33,14.361,14.262,14.263,250000.0
2007-12-05 07:22:00,14.303,14.316,14.193,14.316,250000.0
2007-12-05 07:25:00,14.253,14.346,14.253,14.319,350000.0
2007-12-05 07:28:00,14.247,14.306,14.181,14.269,400000.0
2007-12-05 07:29:00,14.304,14.308,14.207,14.207,400000.0
2007-12-05 07:30:00,14.339,14.341,14.229,14.253,900000.0
2007-12-05 07:31:00,14.304,14.347,14.223,14.223,300000.0
2007-12-05 07:33:00,14.374,14.415,14.264,14.271,300000.0
2007-12-05 07:35:00,14.301,14.301,14.228,14.25,400000.0
2007-12-05 07:36:00,14.219,14.399,14.219,14.329,400000.0
2007-12-05 07:40:00,14.292,14.32,14.173,14.27,500000.0
2007-12-05 07:41:00,14.273,14.305,14.194,14.194,250000.0
2007-12-05 07:42:00,14.272,14.307,14.171,14.171,200000.0
2007-12-05 07:43:00,14.304,14.312,14.207,14.249,550000.0
2007-12-05 07:44:00,14.269,14.306,14.185,14.306,350000.0
2007-12-05 07:45:00,14.221,14.309,14.166,14.274,400000.0
2007-12-05 07:46:00,14.24,14.274,14.204,14.204,350000.0
2007-12-05 07:47:00,14.201,14.276,14.196,14.255,300000.0
2007-12-05 07:49:00,14.3,14.342,14.265,14.331,500000.0
2007-12-05 07:50:00,14.271,14.341,14.218,14.255,700000.0
2007-12-05 07:51:00,14.324,14.324,14.188,14.188,300000.0
2007-12-05 07:52:00,14.272,14.314,14.197,14.237,350000.0
2007-12-05 07:53:00,14.237,14.375,14.237,14.257,400000.0
2007-12-05 07:56:00,14.284,14.323,14.218,14.271,400000.0
2007-12-05 07:57:00,14.259,14.286,14.193,14.258,300000.0
2007-12-05 07:58:00,14.284,14.323,14.188,14.323,400000.0
2007-12-05 08:00:00,14.315,14.363,14.24,14.346,550000.0
2007-12-05 08:01:00,14.23,14.342,14.205,14.205,350000.0
2007-12-05 08:02:00,14.286,14.316,14.183,14.183,250000.0
2007-12-05 08:03:00,14.289,14.341,14.249,14.301,300000.0
2007-12-05 08:04:00,14.281,14.324,14.209,14.324,450000.0
2007-12-05 08:05:00,14.286,14.304,14.239,14.239,250000.0
2007-12-05 08:06:00,14.202,14.324,14.181,14.321,400000.0
2007-12-05 08:07:00,14.218,14.287,14.207,14.277,350000.0
2007-12-05 08:08:00,14.225,14.362,14.225,14.281,450000.0
2007-12-05 08:09:00,14.238,14.331,14.208,14.239,550000.0
2007-12-05 08:10:00,14.332,14.332,14.195,14.321,400000.0
2007-12-05 08:11:00,14.305,14.343,14.228,14.266,400000.0
2007-12-05 08:12:00,14.287,14.324,14.19,14.19,500000.0
2007-12-05 08:13:00,14.313,14.332,14.227,14.285,350000.0
2007-12-05 08:14:00,14.233,14.321,14.186,14.211,400000.0
2007-12-05 08:15:00,14.275,14.335,14.247,14.289,500000.0
2007-12-05 08:16:00,14.17,14.303,14.17,14.196,500000.0
2007-12-05 08:17:00,14.299,14.376,14.239,14.239,350000.0
2007-12-05 08:18:00,14.198,14.315,14.198,14.269,550000.0
2007-12-05 08:19:00,14.221,14.322,14.183,14.204,400000.0
2007-12-05 08:20:00,14.267,14.332,14.227,14.313,350000.0
2007-12-05 08:21:00,14.243,14.319,14.181,14.187,500000.0
2007-12-05 08:22:00,14.232,14.327,14.167,14.327,450000.0
2007-12-05 08:23:00,14.287,14.321,14.201,14.281,300000.0
2007-12-05 08:24:00,14.226,14.288,14.226,14.254,150000.0
2007-12-05 08:25:00,14.284,14.304,14.207,14.236,550000.0
2007-12-05 08:26:00,14.208,14.334,14.208,14.329,400000.0
2007-12-05 08:27:00,14.31,14.356,14.253,14.287,550000.0
2007-12-05 08:28:00,14.183,14.302,14.183,14.222,500000.0
2007-12-05 08:29:00,14.337,14.398,14.242,14.373,400000.0
2007-12-05 08:30:00,14.193,14.312,14.167,14.203,350000.0
2007-12-05 08:31:00,14.314,14.355,14.289,14.294,400000.0
2007-12-05 08:32:00,14.233,14.325,14.233,14.305,250000.0
2007-12-05 08:33:00,14.257,14.324,14.257,14.312,400000.0
2007-12-05 08:34:00,14.198,14.344,14.198,14.318,400000.0
2007-12-05 08:35:00,14.275,14.359,14.25,14.345,350000.0
2007-12-05 08:36:00,14.293,14.334,14.237,14.334,350000.0
2007-12-05 08:37:00,14.314,14.354,14.259,14.354,450000.0
2007-12-05 08:38:00,14.269,14.344,14.227,14.322,500000.0
2007-12-05 08:39:00,14.311,14.353,14.217,14.253,500000.0
2007-12-05 08:40:00,14.299,14.375,14.288,14.323,450000.0
2007-12-05 08:41:00,14.203,14.324,14.177,14.22,500000.0
2007-12-05 08:42:00,14.219,14.352,14.219,14.284,400000.0
2007-12-05 08:43:00,14.306,14.311,14.213,14.213,400000.0
2007-12-05 08:44:00,14.339,14.353,14.251,14.286,500000.0
2007-12-05 08:45:00,14.354,14.354,14.27,14.338,350000.0
2007-12-05 08:46:00,14.353,14.353,14.211,14.349,400000.0
2007-12-05 08:47:00,14.367,14.367,14.255,14.325,500000.0
2007-12-05 08:48:00,14.204,14.269,14.204,14.263,450000.0
2007-12-05 08:49:00,14.224,14.318,14.213,14.318,550000.0
2007-12-05 08:50:00,14.272,14.359,14.272,14.345,350000.0
2007-12-05 08:51:00,14.284,14.309,14.214,14.249,450000.0
2007-12-05 08:53:00,14.23,14.358,14.196,14.196,350000.0
2007-12-05 08:55:00,14.273,14.332,14.191,14.276,550000.0
2007-12-05 08:56:00,14.299,14.322,14.206,14.292,500000.0
2007-12-05 08:57:00,14.224,14.31,14.155,14.226,500000.0
2007-12-05 08:58:00,14.29,14.29,14.191,14.226,400000.0
2007-12-05 08:59:00,14.181,14.309,14.17,14.258,350000.0
2007-12-05 09:00:00,14.242,14.308,14.21,14.263,350000.0
2007-12-05 09:01:00,14.275,14.36,14.225,14.311,250000.0
2007-12-05 09:02:00,14.287,14.318,14.213,14.257,300000.0
2007-12-05 09:03:00,14.189,14.299,14.189,14.198,500000.0
2007-12-05 09:04:00,14.343,14.345,14.234,14.252,400000.0
2007-12-05 09:05:00,14.278,14.287,14.207,14.284,450000.0
2007-12-05 09:06:00,14.323,14.323,14.18,14.261,400000.0
2007-12-05 09:07:00,14.263,14.339,14.196,14.304,350000.0
2007-12-05 09:08:00,14.349,14.349,14.194,14.302,400000.0
2007-12-05 09:09:00,14.245,14.344,14.245,14.298,350000.0
2007-12-05 09:10:00,14.303,14.37,14.249,14.349,400000.0
2007-12-05 09:11:00,14.352,14.402,14.257,14.322,350000.0
2007-12-05 09:12:00,14.285,14.339,14.2,14.285,350000.0
2007-12-05 09:13:00,14.322,14.336,14.217,14.217,450000.0
2007-12-05 09:14:00,14.319,14.345,14.263,14.345,350000.0
2007-12-05 09:15:00,14.317,14.317,14.244,14.244,250000.0
2007-12-05 09:16:00,14.284,14.336,14.203,14.304,400000.0
2007-12-05 09:17:00,14.283,14.295,14.166,14.188,350000.0
2007-12-05 09:18:00,14.263,14.41,14.263,14.316,450000.0
2007-12-05 09:19:00,14.317,14.364,14.244,14.292,450000.0
2007-12-05 09:20:00,14.324,14.35,14.237,14.35,400000.0
2007-12-05 09:21:00,14.242,14.332,14.21,14.31,500000.0
2007-12-05 09:22:00,14.299,14.315,14.178,14.178,550000.0
2007-12-05 09:23:00,14.221,14.304,14.164,14.29,450000.0
2007-12-05 09:24:00,14.278,14.352,14.224,14.334,400000.0
2007-12-05 09:25:00,14.256,14.314,14.231,14.314,350000.0
2007-12-05 09:26:00,14.199,14.31,14.17,14.17,350000.0
2007-12-05 09:27:00,14.247,14.33,14.197,14.197,350000.0
2007-12-05 09:28:00,14.319,14.319,14.18,14.298,350000.0
2007-12-05 09:29:00,14.289,14.314,14.224,14.314,500000.0
2007-12-05 09:30:00,14.308,14.344,14.211,14.333,500000.0
2007-12-05 09:31:00,14.273,14.303,14.173,14.174,250000.0
2007-12-05 09:32:00,14.327,14.327,14.19,14.305,350000.0
2007-12-05 09:33:00,14.19,14.332,14.188,14.31,500000.0
2007-12-05 09:34:00,14.31,14.31,14.212,14.212,350000.0
2007-12-05 09:35:00,14.26,14.327,14.188,14.327,450000.0
2007-12-05 09:36:00,14.281,14.313,14.188,14.219,350000.0
2007-12-05 09:37:00,14.257,14.328,14.205,14.226,350000.0
2007-12-05 09:38:00,14.189,14.345,14.189,14.308,350000.0
2007-12-05 09:39:00,14.301,14.348,14.216,14.224,400000.0
2007-12-05 09:40:00,14.181,14.302,14.176,14.176,300000.0
2007-12-05 09:41:00,14.289,14.37,14.231,14.251,500000.0
2007-12-05 09:42:00,14.289,14.312,14.202,14.22,500000.0
2007-12-05 09:43:00,14.208,14.293,14.18,14.225,350000.0
2007-12-05 09:44:00,14.238,14.304,14.202,14.226,350000.0
2007-12-05 09:45:00,14.249,14.266,14.24,14.266,300000.0
2007-12-05 09:46:00,14.214,14.295,14.166,14.166,350000.0
2007-12-05 09:47:00,14.242,14.303,14.231,14.249,400000.0
2007-12-05 09:48:00,14.321,14.341,14.209,14.249,450000.0
2007-12-05 09:49:00,14.137,14.235,14.122,14.122,400000.0
2007-12-05 09:50:00,14.229,14.272,14.188,14.188,350000.0
2007-12-05 09:51:00,14.141,14.267,14.141,14.246,350000.0
2007-12-05 09:52:00,14.268,14.281,14.138,14.218,400000.0
2007-12-05 09:53:00,14.189,14.267,14.159,14.258,400000.0
2007-12-05 09:54:00,14.23,14.23,14.173,14.204,250000.0
2007-12-05 09:55:00,14.25,14.263,14.143,14.263,450000.0
2007-12-05 09:56:00,14.255,14.33,14.215,14.33,450000.0
2007-12-05 09:57:00,14.163,14.248,14.163,14.248,450000.0
2007-12-05 09:58:00,14.176,14.257,14.153,14.224,400000.0
2007-12-05 09:59:00,14.25,14.351,14.216,14.307,450000.0
2007-12-05 10:00:00,14.277,14.279,14.186,14.263,550000.0
2007-12-05 10:01:00,14.31,14.31,14.212,14.212,350000.0
2007-12-05 10:02:00,14.153,14.247,14.151,14.244,450000.0
2007-12-05 10:03:00,14.175,14.349,14.175,14.289,550000.0
2007-12-05 10:04:00,14.173,14.27,14.155,14.155,450000.0
2007-12-05 10:05:00,14.209,14.329,14.175,14.247,450000.0
2007-12-05 10:06:00,14.215,14.243,14.173,14.235,350000.0
2007-12-05 10:07:00,14.174,14.247,14.121,14.142,500000.0
2007-12-05 10:08:00,14.173,14.248,14.139,14.248,500000.0
2007-12-05 10:09:00,14.178,14.25,14.137,14.238,600000.0
2007-12-05 10:10:00,14.196,14.279,14.131,14.144,350000.0
2007-12-05 10:11:00,14.24,14.24,14.101,14.113,350000.0
2007-12-05 10:12:00,14.171,14.261,14.146,14.177,450000.0
2007-12-05 10:13:00,14.111,14.261,14.111,14.261,550000.0
2007-12-05 10:14:00,14.198,14.276,14.198,14.255,400000.0
2007-12-05 10:15:00,14.266,14.266,14.128,14.22,400000.0
2007-12-05 10:16:00,14.214,14.27,14.171,14.247,400000.0
2007-12-05 10:17:00,14.204,14.258,14.148,14.148,400000.0
2007-12-05 10:18:00,14.185,14.25,14.124,14.228,550000.0
2007-12-05 10:19:00,14.117,14.271,14.111,14.271,400000.0
2007-12-05 10:20:00,14.19,14.251,14.176,14.176,550000.0
2007-12-05 10:21:00,14.203,14.286,14.159,14.251,500000.0
2007-12-05 10:22:00,14.277,14.287,14.227,14.264,300000.0
2007-12-05 10:23:00,14.146,14.264,14.094,14.264,350000.0
2007-12-05 10:24:00,14.248,14.268,14.205,14.252,350000.0
2007-12-05 10:25:00,14.268,14.268,14.113,14.171,450000.0
2007-12-05 10:26:00,14.259,14.306,14.167,14.282,500000.0
2007-12-05 10:27:00,14.269,14.284,14.179,14.24,500000.0
2007-12-05 10:28:00,14.234,14.265,14.148,14.148,450000.0
2007-12-05 10:29:00,14.271,14.271,14.128,14.241,500000.0
2007-12-05 10:30:00,14.256,14.274,14.157,14.234,500000.0
2007-12-05 10:31:00,14.203,14.259,14.167,14.237,400000.0
2007-12-05 10:32:00,14.242,14.328,14.191,14.291,450000.0
2007-12-05 10:33:00,14.153,14.228,14.144,14.222,450000.0
2007-12-05 10:34:00,14.183,14.235,14.141,14.233,350000.0
2007-12-05 10:35:00,14.17,14.228,14.17,14.192,400000.0
2007-12-05 10:36:00,14.149,14.256,14.149,14.256,400000.0
2007-12-05 10:37:00,14.289,14.289,14.153,14.251,500000.0
2007-12-05 10:38:00,14.17,14.303,14.17,14.195,500000.0
2007-12-05 10:39:00,14.266,14.316,14.167,14.167,400000.0
2007-12-05 10:40:00,14.195,14.295,14.139,14.173,400000.0
2007-12-05 10:41:00,14.247,14.353,14.159,14.267,550000.0
2007-12-05 10:42:00,14.24,14.266,14.152,14.266,350000.0
2007-12-05 10:43:00,14.283,14.283,14.173,14.173,350000.0
2007-12-05 10:44:00,14.212,14.212,14.093,14.128,450000.0
2007-12-05 10:45:00,14.271,14.271,14.141,14.216,500000.0
2007-12-05 10:46:00,14.216,14.271,14.141,14.216,350000.0
2007-12-05 10:47:00,14.171,14.292,14.146,14.146,350000.0
2007-12-05 10:48:00,14.179,14.274,14.128,14.273,350000.0
2007-12-05 10:49:00,14.26,14.302,14.184,14.278,500000.0
2007-12-05 10:50:00,14.242,14.244,14.167,14.241,500000.0
2007-12-05 10:52:00,14.234,14.262,14.142,14.237,350000.0
2007-12-05 10:53:00,14.225,14.259,14.119,14.141,350000.0
2007-12-05 10:54:00,14.239,14.239,14.154,14.174,550000.0
2007-12-05 10:55:00,14.27,14.27,14.13,14.19,500000.0
2007-12-05 10:56:00,14.264,14.264,14.121,14.247,550000.0
2007-12-05 10:57:00,14.241,14.262,14.123,14.149,550000.0
2007-12-05 10:58:00,14.253,14.276,14.15,14.186,350000.0
2007-12-05 10:59:00,14.254,14.254,14.12,14.12,450000.0
2007-12-05 11:00:00,14.227,14.304,14.163,14.207,350000.0
2007-12-05 11:01:00,14.157,14.294,14.141,14.199,550000.0
2007-12-05 11:02:00,14.3,14.3,14.171,14.237,400000.0
2007-12-05 11:03:00,14.204,14.307,14.169,14.196,550000.0
2007-12-05 11:04:00,14.27,14.33,14.17,14.272,550000.0
2007-12-05 11:05:00,14.304,14.304,14.159,14.193,550000.0
2007-12-05 11:06:00,14.277,14.284,14.157,14.21,500000.0
2007-12-05 11:07:00,14.208,14.307,14.141,14.244,400000.0
2007-12-05 11:08:00,14.228,14.26,14.155,14.215,400000.0
2007-12-05 11:09:00,14.27,14.27,14.155,14.267,500000.0
2007-12-05 11:10:00,14.155,14.303,14.155,14.197,400000.0
2007-12-05 11:11:00,14.259,14.303,14.175,14.275,350000.0
2007-12-05 11:12:00,14.26,14.282,14.165,14.165,350000.0
2007-12-05 11:13:00,14.213,14.286,14.115,14.286,500000.0
2007-12-05 11:14:00,14.179,14.264,14.153,14.264,400000.0
2007-12-05 11:15:00,14.184,14.284,14.18,14.236,400000.0
2007-12-05 11:16:00,14.24,14.259,14.153,14.153,350000.0
2007-12-05 11:17:00,14.245,14.246,14.166,14.166,350000.0
2007-12-05 11:18:00,14.256,14.277,14.173,14.26,350000.0
2007-12-05 11:19:00,14.188,14.316,14.187,14.316,550000.0
2007-12-05 11:20:00,14.3,14.318,14.187,14.187,450000.0
2007-12-05 11:21:00,14.305,14.325,14.192,14.192,450000.0
2007-12-05 11:22:00,14.199,14.276,14.183,14.188,350000.0
2007-12-05 11:23:00,14.19,14.247,14.121,14.131,500000.0
2007-12-05 11:24:00,14.216,14.28,14.148,14.249,550000.0
2007-12-05 11:25:00,14.207,14.316,14.188,14.215,400000.0
2007-12-05 11:26:00,14.298,14.298,14.131,14.231,400000.0
2007-12-05 11:27:00,14.223,14.341,14.223,14.304,500000.0
2007-12-05 11:28:00,14.177,14.277,14.148,14.233,350000.0
2007-12-05 11:29:00,14.189,14.277,14.169,14.199,500000.0
2007-12-05 11:30:00,14.227,14.259,14.153,14.194,450000.0
2007-12-05 11:31:00,14.24,14.308,14.188,14.259,500000.0
2007-12-05 11:32:00,14.181,14.298,14.154,14.168,500000.0
2007-12-05 11:33:00,14.166,14.278,14.166,14.235,450000.0
2007-12-05 11:34:00,14.265,14.267,14.173,14.267,400000.0
2007-12-05 11:35:00,14.267,14.282,14.151,14.214,450000.0
2007-12-05 11:36:00,14.214,14.286,14.159,14.286,550000.0
2007-12-05 11:37:00,14.311,14.311,14.189,14.217,400000.0
2007-12-05 11:38:00,14.297,14.308,14.205,14.303,400000.0
2007-12-05 11:39:00,14.208,14.276,14.163,14.192,350000.0
2007-12-05 11:40:00,14.209,14.272,14.193,14.193,550000.0
2007-12-05 11:41:00,14.209,14.276,14.185,14.258,350000.0
2007-12-05 11:42:00,14.231,14.328,14.205,14.309,500000.0
2007-12-05 11:43:00,14.265,14.274,14.168,14.274,350000.0
2007-12-05 11:44:00,14.274,14.279,14.148,14.247,450000.0
2007-12-05 11:45:00,14.261,14.291,14.185,14.185,350000.0
2007-12-05 11:46:00,14.241,14.282,14.158,14.182,400000.0
2007-12-05 11:47:00,14.219,14.29,14.163,14.213,550000.0
2007-12-05 11:48:00,14.243,14.278,14.179,14.278,400000.0
2007-12-05 11:49:00,14.267,14.298,14.19,14.232,350000.0
2007-12-05 11:50:00,14.22,14.295,14.17,14.295,350000.0
2007-12-05 11:51:00,14.282,14.316,14.177,14.252,550000.0
2007-12-05 11:52:00,14.173,14.278,14.119,14.278,450000.0
2007-12-05 11:53:00,14.129,14.238,14.129,14.176,400000.0
2007-12-05 11:54:00,14.276,14.276,14.126,14.181,400000.0
2007-12-05 11:55:00,14.227,14.287,14.167,14.287,350000.0
2007-12-05 11:56:00,14.213,14.278,14.203,14.211,350000.0
2007-12-05 11:57:00,14.285,14.293,14.191,14.259,450000.0
2007-12-05 11:58:00,14.171,14.286,14.153,14.286,350000.0
2007-12-05 11:59:00,14.258,14.312,14.183,14.213,450000.0
2007-12-05 12:00:00,14.234,14.26,14.168,14.168,350000.0
2007-12-05 12:01:00,14.097,14.252,14.09,14.163,450000.0
2007-12-05 12:02:00,14.254,14.269,14.227,14.269,350000.0
2007-12-05 12:03:00,14.172,14.251,14.126,14.215,1000000.0
2007-12-05 12:04:00,14.218,14.245,14.133,14.245,400000.0
2007-12-05 12:05:00,14.226,14.253,14.119,14.168,350000.0
2007-12-05 12:06:00,14.25,14.25,14.173,14.173,350000.0
2007-12-05 12:07:00,14.134,14.215,14.125,14.148,350000.0
2007-12-05 12:08:00,14.235,14.236,14.103,14.236,450000.0
2007-12-05 12:09:00,14.118,14.21,14.117,14.158,350000.0
2007-12-05 12:10:00,14.212,14.234,14.131,14.148,400000.0
2007-12-05 12:11:00,14.235,14.257,14.101,14.207,450000.0
2007-12-05 12:12:00,14.095,14.227,14.095,14.105,350000.0
2007-12-05 12:13:00,14.153,14.23,14.075,14.209,550000.0
2007-12-05 12:14:00,14.233,14.278,14.134,14.272,400000.0
2007-12-05 12:15:00,14.193,14.243,14.134,14.18,400000.0
2007-12-05 12:16:00,14.243,14.266,14.148,14.2,400000.0
2007-12-05 12:17:00,14.237,14.283,14.226,14.271,400000.0
2007-12-05 12:18:00,14.248,14.248,14.164,14.168,450000.0
2007-12-05 12:19:00,14.197,14.314,14.154,14.167,450000.0
2007-12-05 12:20:00,14.178,14.267,14.107,14.177,500000.0
2007-12-05 12:21:00,14.164,14.264,14.163,14.252,400000.0
2007-12-05 12:22:00,14.149,14.272,14.134,14.17,450000.0
2007-12-05 12:23:00,14.156,14.254,14.156,14.233,400000.0
2007-12-05 12:24:00,14.241,14.273,14.171,14.249,600000.0
2007-12-05 12:25:00,14.266,14.302,14.151,14.203,500000.0
2007-12-05 12:26:00,14.185,14.261,14.128,14.234,400000.0
2007-12-05 12:27:00,14.245,14.275,14.144,14.246,550000.0
2007-12-05 12:28:00,14.228,14.267,14.15,14.15,550000.0
2007-12-05 12:29:00,14.211,14.254,14.161,14.234,550000.0
2007-12-05 12:30:00,14.229,14.261,14.152,14.227,500000.0
2007-12-05 12:31:00,14.245,14.245,14.171,14.235,350000.0
2007-12-05 12:32:00,14.206,14.256,14.158,14.245,400000.0
2007-12-05 12:33:00,14.138,14.261,14.138,14.15,350000.0
2007-12-05 12:34:00,14.256,14.296,14.174,14.174,350000.0
2007-12-05 12:35:00,14.291,14.291,14.139,14.24,500000.0
2007-12-05 12:36:00,14.244,14.257,14.167,14.181,400000.0
2007-12-05 12:37:00,14.224,14.347,14.2,14.289,550000.0
2007-12-05 12:38:00,14.176,14.273,14.176,14.227,450000.0
2007-12-05 12:39:00,14.26,14.303,14.147,14.177,550000.0
2007-12-05 12:40:00,14.234,14.29,14.156,14.29,450000.0
2007-12-05 12:41:00,14.264,14.296,14.182,14.286,450000.0
2007-12-05 12:42:00,14.158,14.272,14.158,14.219,400000.0
2007-12-05 12:43:00,14.213,14.258,14.16,14.16,400000.0
2007-12-05 12:44:00,14.247,14.253,14.128,14.153,450000.0
2007-12-05 12:45:00,14.241,14.284,14.151,14.284,400000.0
2007-12-05 12:46:00,14.225,14.228,14.173,14.228,350000.0
2007-12-05 12:47:00,14.197,14.274,14.131,14.171,450000.0
2007-12-05 12:48:00,14.209,14.294,14.168,14.273,550000.0
2007-12-05 12:49:00,14.293,14.316,14.194,14.194,500000.0
2007-12-05 12:50:00,14.197,14.293,14.197,14.236,400000.0
2007-12-05 12:51:00,14.192,14.281,14.153,14.259,350000.0
2007-12-05 12:52:00,14.217,14.328,14.206,14.267,500000.0
2007-12-05 12:53:00,14.148,14.24,14.143,14.235,500000.0
2007-12-05 12:54:00,14.275,14.275,14.145,14.208,450000.0
2007-12-05 12:55:00,14.153,14.246,14.153,14.19,350000.0
2007-12-05 12:56:00,14.168,14.264,14.168,14.217,500000.0
2007-12-05 12:57:00,14.199,14.298,14.199,14.287,350000.0
2007-12-05 12:58:00,14.205,14.278,14.134,14.169,400000.0
2007-12-05 12:59:00,14.272,14.272,14.153,14.168,350000.0
2007-12-05 13:00:00,14.297,14.302,14.233,14.279,350000.0
2007-12-05 13:01:00,14.137,14.27,14.137,14.224,400000.0
2007-12-05 13:02:00,14.166,14.257,14.161,14.202,400000.0
2007-12-05 13:03:00,14.151,14.253,14.123,14.229,350000.0
2007-12-05 13:04:00,14.213,14.243,14.157,14.243,250000.0
2007-12-05 13:05:00,14.149,14.261,14.117,14.261,550000.0
2007-12-05 13:06:00,14.287,14.287,14.131,14.233,450000.0
2007-12-05 13:07:00,14.252,14.272,14.144,14.238,400000.0
2007-12-05 13:08:00,14.212,14.312,14.195,14.195,400000.0
2007-12-05 13:09:00,14.172,14.247,14.139,14.241,250000.0
2007-12-05 13:10:00,14.163,14.354,14.163,14.238,500000.0
2007-12-05 13:11:00,14.174,14.259,14.171,14.24,400000.0
2007-12-05 13:12:00,14.263,14.263,14.146,14.153,550000.0
2007-12-05 13:13:00,14.269,14.282,14.166,14.267,500000.0
2007-12-05 13:14:00,14.166,14.336,14.166,14.294,350000.0
2007-12-05 13:15:00,14.194,14.293,14.13,14.252,400000.0
2007-12-05 13:16:00,14.259,14.26,14.167,14.248,350000.0
2007-12-05 13:17:00,14.207,14.302,14.158,14.277,500000.0
2007-12-05 13:18:00,14.266,14.283,14.21,14.263,350000.0
2007-12-05 13:19:00,14.276,14.276,14.152,14.168,400000.0
2007-12-05 13:20:00,14.218,14.31,14.183,14.23,500000.0
2007-12-05 13:21:00,14.161,14.279,14.161,14.163,350000.0
2007-12-05 13:22:00,14.304,14.304,14.185,14.233,400000.0
2007-12-05 13:23:00,14.254,14.294,14.184,14.294,400000.0
2007-12-05 13:24:00,14.201,14.288,14.153,14.288,400000.0
2007-12-05 13:25:00,14.292,14.306,14.228,14.3,350000.0
2007-12-05 13:26:00,14.258,14.304,14.186,14.275,500000.0
2007-12-05 13:27:00,14.199,14.283,14.199,14.266,500000.0
2007-12-05 13:28:00,14.24,14.308,14.186,14.297,400000.0
2007-12-05 13:29:00,14.297,14.297,14.139,14.252,350000.0
2007-12-05 13:30:00,14.207,14.304,14.197,14.209,550000.0
2007-12-05 13:31:00,14.207,14.311,14.174,14.296,450000.0
2007-12-05 13:32:00,14.191,14.29,14.144,14.144,500000.0
2007-12-05 13:33:00,14.249,14.258,14.132,14.171,500000.0
2007-12-05 13:34:00,14.147,14.285,14.111,14.153,350000.0
2007-12-05 13:35:00,14.249,14.292,14.192,14.272,400000.0
2007-12-05 13:36:00,14.223,14.306,14.168,14.253,450000.0
2007-12-05 13:37:00,14.253,14.263,14.163,14.263,400000.0
2007-12-05 13:38:00,14.212,14.289,14.167,14.289,400000.0
2007-12-05 13:39:00,14.252,14.307,14.186,14.259,500000.0
2007-12-05 13:40:00,14.27,14.306,14.181,14.291,350000.0
2007-12-05 13:41:00,14.193,14.277,14.171,14.171,450000.0
2007-12-05 13:43:00,14.264,14.284,14.149,14.253,500000.0
2007-12-05 13:44:00,14.198,14.198,14.198,14.198,50000.0
2007-12-05 13:45:00,14.218,14.332,14.208,14.3,400000.0
2007-12-05 13:46:00,14.221,14.284,14.18,14.233,450000.0
2007-12-05 13:47:00,14.198,14.229,14.157,14.157,350000.0
2007-12-05 13:48:00,14.194,14.3,14.181,14.275,500000.0
2007-12-05 13:49:00,14.163,14.295,14.163,14.251,350000.0
2007-12-05 13:50:00,14.252,14.306,14.192,14.27,500000.0
2007-12-05 13:51:00,14.174,14.285,14.158,14.21,550000.0
2007-12-05 13:52:00,14.312,14.325,14.187,14.286,350000.0
2007-12-05 13:53:00,14.224,14.316,14.222,14.222,450000.0
2007-12-05 13:54:00,14.297,14.313,14.173,14.313,400000.0
2007-12-05 13:55:00,14.266,14.304,14.236,14.263,350000.0
2007-12-05 13:56:00,14.181,14.269,14.181,14.269,100000.0
2007-12-05 13:57:00,14.223,14.293,14.177,14.177,400000.0
2007-12-05 13:58:00,14.285,14.285,14.198,14.275,400000.0
2007-12-05 13:59:00,14.176,14.301,14.15,14.301,450000.0
2007-12-05 14:00:00,14.254,14.284,14.175,14.253,350000.0
2007-12-05 14:01:00,14.21,14.252,14.148,14.252,350000.0
2007-12-05 14:02:00,14.167,14.299,14.167,14.256,350000.0
2007-12-05 14:03:00,14.254,14.259,14.186,14.257,350000.0
2007-12-05 14:04:00,14.191,14.323,14.191,14.314,350000.0
2007-12-05 14:05:00,14.268,14.297,14.144,14.197,400000.0
2007-12-05 14:06:00,14.187,14.279,14.149,14.241,300000.0
2007-12-05 14:07:00,14.201,14.281,14.201,14.267,400000.0
2007-12-05 14:08:00,14.251,14.304,14.185,14.277,550000.0
2007-12-05 14:09:00,14.168,14.301,14.145,14.215,550000.0
2007-12-05 14:10:00,14.197,14.299,14.197,14.221,350000.0
2007-12-05 14:11:00,14.273,14.291,14.227,14.291,350000.0
2007-12-05 14:13:00,14.253,14.289,14.189,14.202,450000.0
2007-12-05 14:14:00,14.288,14.288,14.144,14.188,350000.0
2007-12-05 14:15:00,14.156,14.31,14.148,14.281,500000.0
2007-12-05 14:16:00,14.199,14.279,14.155,14.279,300000.0
2007-12-05 14:17:00,14.256,14.261,14.179,14.212,450000.0
2007-12-05 14:18:00,14.182,14.291,14.18,14.196,400000.0
2007-12-05 14:19:00,14.254,14.296,14.17,14.272,500000.0
2007-12-05 14:20:00,14.183,14.263,14.183,14.185,350000.0
2007-12-05 14:21:00,14.27,14.287,14.153,14.153,350000.0
2007-12-05 14:22:00,14.179,14.32,14.179,14.225,400000.0
2007-12-05 14:23:00,14.247,14.279,14.165,14.179,650000.0
2007-12-05 14:24:00,14.267,14.267,14.103,14.129,350000.0
2007-12-05 14:25:00,14.142,14.265,14.142,14.236,400000.0
2007-12-05 14:26:00,14.194,14.292,14.142,14.233,350000.0
2007-12-05 14:27:00,14.237,14.237,14.166,14.233,400000.0
2007-12-05 14:28:00,14.242,14.249,14.139,14.16,400000.0
2007-12-05 14:29:00,14.231,14.255,14.156,14.156,450000.0
2007-12-05 14:30:00,14.226,14.26,14.134,14.225,400000.0
2007-12-05 14:31:00,14.14,14.252,14.14,14.22,400000.0
2007-12-05 14:32:00,14.141,14.256,14.141,14.197,400000.0
2007-12-05 14:33:00,14.16,14.232,14.116,14.232,400000.0
2007-12-05 14:34:00,14.222,14.257,14.111,14.125,450000.0
2007-12-05 14:35:00,14.224,14.224,14.143,14.15,350000.0
2007-12-05 14:36:00,14.148,14.243,14.118,14.217,450000.0
2007-12-05 14:37:00,14.179,14.271,14.153,14.271,550000.0
2007-12-05 14:38:00,14.21,14.227,14.127,14.17,400000.0
2007-12-05 14:39:00,14.149,14.253,14.142,14.144,400000.0
2007-12-05 14:40:00,14.238,14.249,14.112,14.208,550000.0
2007-12-05 14:41:00,14.146,14.229,14.097,14.229,350000.0
2007-12-05 14:42:00,14.177,14.23,14.104,14.104,400000.0
2007-12-05 14:43:00,14.203,14.243,14.042,14.243,500000.0
2007-12-05 14:44:00,14.149,14.223,14.145,14.221,450000.0
2007-12-05 14:45:00,14.124,14.266,14.124,14.159,400000.0
2007-12-05 14:46:00,14.218,14.24,14.168,14.186,350000.0
2007-12-05 14:47:00,14.236,14.281,14.148,14.258,350000.0
2007-12-05 14:48:00,14.21,14.253,14.16,14.226,400000.0
2007-12-05 14:49:00,14.294,14.312,14.162,14.17,500000.0
2007-12-05 14:50:00,14.187,14.298,14.164,14.267,400000.0
2007-12-05 14:51:00,14.277,14.287,14.164,14.226,350000.0
2007-12-05 14:52:00,14.309,14.309,14.202,14.23,450000.0
2007-12-05 14:53:00,14.204,14.279,14.177,14.229,400000.0
2007-12-05 14:54:00,14.295,14.295,14.205,14.205,250000.0
2007-12-05 14:55:00,14.244,14.261,14.153,14.153,450000.0
2007-12-05 14:56:00,14.183,14.294,14.183,14.294,300000.0
2007-12-05 14:57:00,14.237,14.291,14.196,14.278,500000.0
2007-12-05 14:58:00,14.246,14.246,14.141,14.233,400000.0
2007-12-05 14:59:00,14.203,14.327,14.171,14.295,550000.0
2007-12-05 15:00:00,14.188,14.277,14.167,14.277,350000.0
2007-12-05 15:01:00,14.167,14.251,14.16,14.231,400000.0
2007-12-05 15:02:00,14.248,14.293,14.181,14.229,400000.0
2007-12-05 15:03:00,14.225,14.225,14.145,14.145,100000.0
2007-12-05 15:04:00,14.237,14.253,14.124,14.192,450000.0
2007-12-05 15:05:00,14.177,14.286,14.171,14.28,550000.0
2007-12-05 15:06:00,14.241,14.251,14.199,14.199,400000.0
2007-12-05 15:07:00,14.184,14.299,14.172,14.248,350000.0
2007-12-05 15:08:00,14.207,14.304,14.178,14.22,550000.0
2007-12-05 15:09:00,14.274,14.31,14.185,14.185,450000.0
2007-12-05 15:10:00,14.18,14.25,14.104,14.166,400000.0
2007-12-05 15:11:00,14.234,14.248,14.144,14.207,500000.0
2007-12-05 15:12:00,14.193,14.251,14.174,14.237,350000.0
2007-12-05 15:13:00,14.09,14.23,14.09,14.185,350000.0
2007-12-05 15:14:00,14.15,14.238,14.142,14.148,350000.0
2007-12-05 15:15:00,14.141,14.268,14.137,14.231,400000.0
2007-12-05 15:16:00,14.087,14.226,14.087,14.226,350000.0
2007-12-05 15:17:00,14.084,14.216,14.084,14.195,500000.0
2007-12-05 15:18:00,14.184,14.193,14.072,14.193,450000.0
2007-12-05 15:19:00,14.144,14.238,14.071,14.071,450000.0
2007-12-05 15:20:00,14.13,14.163,14.065,14.076,550000.0
2007-12-05 15:21:00,14.105,14.164,14.089,14.16,400000.0
2007-12-05 15:22:00,14.176,14.177,14.104,14.144,350000.0
2007-12-05 15:23:00,14.081,14.144,14.066,14.116,400000.0
2007-12-05 15:24:00,14.027,14.144,14.027,14.144,500000.0
2007-12-05 15:25:00,14.164,14.164,14.042,14.081,450000.0
2007-12-05 15:26:00,14.143,14.162,14.043,14.043,450000.0
2007-12-05 15:27:00,14.094,14.184,14.067,14.184,400000.0
2007-12-05 15:28:00,14.139,14.195,14.109,14.184,550000.0
2007-12-05 15:29:00,14.195,14.195,14.076,14.109,400000.0
2007-12-05 15:30:00,14.143,14.168,14.044,14.086,450000.0
2007-12-05 15:31:00,14.061,14.148,14.033,14.055,500000.0
2007-12-05 15:32:00,14.167,14.175,14.031,14.13,500000.0
2007-12-05 15:33:00,14.14,14.14,14.027,14.085,450000.0
2007-12-05 15:34:00,14.111,14.193,14.111,14.188,450000.0
2007-12-05 15:35:00,14.161,14.167,14.029,14.075,500000.0
2007-12-05 15:36:00,14.109,14.173,14.037,14.173,550000.0
2007-12-05 15:37:00,14.135,14.16,14.027,14.114,450000.0
2007-12-05 15:38:00,14.107,14.192,14.105,14.105,450000.0
2007-12-05 15:39:00,14.076,14.204,14.076,14.199,350000.0
2007-12-05 15:40:00,14.077,14.149,14.041,14.063,450000.0
2007-12-05 15:41:00,14.125,14.168,14.035,14.039,350000.0
2007-12-05 15:42:00,14.18,14.18,14.029,14.052,450000.0
2007-12-05 15:43:00,14.108,14.134,14.037,14.096,450000.0
2007-12-05 15:44:00,14.175,14.192,14.084,14.173,350000.0
2007-12-05 15:45:00,14.133,14.192,14.106,14.146,350000.0
2007-12-05 15:46:00,14.224,14.225,14.118,14.223,350000.0
2007-12-05 15:47:00,14.176,14.191,14.052,14.056,550000.0
2007-12-05 15:48:00,14.13,14.188,14.088,14.107,350000.0
2007-12-05 15:49:00,14.195,14.221,14.14,14.221,350000.0
2007-12-05 15:50:00,14.216,14.216,14.053,14.108,550000.0
2007-12-05 15:51:00,14.169,14.181,14.052,14.16,550000.0
2007-12-05 15:52:00,14.07,14.194,14.057,14.063,350000.0
2007-12-05 15:53:00,14.187,14.198,14.067,14.156,500000.0
2007-12-05 15:54:00,14.182,14.221,14.09,14.177,400000.0
2007-12-05 15:55:00,14.08,14.225,14.077,14.185,500000.0
2007-12-05 15:56:00,14.195,14.195,14.062,14.062,450000.0
2007-12-05 15:57:00,14.116,14.143,14.075,14.131,450000.0
2007-12-05 15:58:00,14.13,14.164,14.06,14.085,400000.0
2007-12-05 15:59:00,14.197,14.197,14.077,14.117,450000.0
2007-12-05 16:00:00,14.182,14.207,14.068,14.155,550000.0
2007-12-05 16:01:00,14.172,14.223,14.111,14.208,450000.0
2007-12-05 16:02:00,14.123,14.263,14.093,14.155,550000.0
2007-12-05 16:03:00,14.145,14.211,14.099,14.188,500000.0
2007-12-05 16:04:00,14.048,14.177,14.04,14.159,550000.0
2007-12-05 16:05:00,14.205,14.205,14.078,14.144,350000.0
2007-12-05 16:06:00,14.142,14.208,14.082,14.208,500000.0
2007-12-05 16:07:00,14.225,14.225,14.105,14.105,500000.0
2007-12-05 16:08:00,14.064,14.215,14.064,14.142,450000.0
2007-12-05 16:09:00,14.08,14.193,14.08,14.19,350000.0
2007-12-05 16:10:00,14.137,14.208,14.077,14.192,400000.0
2007-12-05 16:11:00,14.209,14.234,14.113,14.159,500000.0
2007-12-05 16:12:00,14.137,14.238,14.13,14.213,400000.0
2007-12-05 16:13:00,14.123,14.201,14.123,14.201,450000.0
2007-12-05 16:14:00,14.153,14.165,14.065,14.109,350000.0
2007-12-05 16:15:00,14.112,14.217,14.095,14.117,400000.0
2007-12-05 16:16:00,14.138,14.211,14.091,14.176,550000.0
2007-12-05 16:17:00,14.171,14.208,14.088,14.088,350000.0
2007-12-05 16:18:00,14.196,14.196,14.061,14.145,400000.0
2007-12-05 16:19:00,14.053,14.165,14.053,14.165,500000.0
2007-12-05 16:20:00,14.156,14.161,14.021,14.105,550000.0
2007-12-05 16:21:00,14.131,14.146,14.066,14.1,400000.0
2007-12-05 16:22:00,14.128,14.128,14.006,14.088,450000.0
2007-12-05 16:23:00,14.061,14.185,14.061,14.068,400000.0
2007-12-05 16:24:00,14.153,14.16,14.071,14.075,350000.0
2007-12-05 16:25:00,14.164,14.164,14.06,14.097,450000.0
2007-12-05 16:26:00,14.152,14.178,14.057,14.057,550000.0
2007-12-05 16:27:00,14.138,14.213,14.083,14.19,650000.0
2007-12-05 16:28:00,14.149,14.161,14.043,14.137,550000.0
2007-12-05 16:29:00,14.125,14.215,14.11,14.133,400000.0
2007-12-05 16:30:00,14.107,14.201,14.086,14.155,550000.0
2007-12-05 16:31:00,14.213,14.219,14.102,14.102,500000.0
2007-12-05 16:32:00,14.129,14.206,14.079,14.206,400000.0
2007-12-05 16:33:00,14.112,14.194,14.058,14.113,550000.0
2007-12-05 16:34:00,14.169,14.211,14.106,14.116,400000.0
2007-12-05 16:35:00,14.183,14.183,14.067,14.134,350000.0
2007-12-05 16:36:00,14.192,14.24,14.128,14.132,400000.0
2007-12-05 16:37:00,14.111,14.207,14.071,14.159,400000.0
2007-12-05 16:38:00,14.078,14.241,14.078,14.114,450000.0
2007-12-05 16:39:00,14.221,14.228,14.145,14.228,500000.0
2007-12-05 16:40:00,14.152,14.228,14.103,14.144,450000.0
2007-12-05 16:41:00,14.109,14.229,14.063,14.185,400000.0
2007-12-05 16:42:00,14.105,14.185,14.105,14.135,350000.0
2007-12-05 16:43:00,14.087,14.206,14.087,14.134,350000.0
2007-12-05 16:44:00,14.087,14.216,14.087,14.202,550000.0
2007-12-05 16:45:00,14.158,14.193,14.078,14.105,500000.0
2007-12-05 16:46:00,14.165,14.192,14.074,14.122,500000.0
2007-12-05 16:47:00,14.066,14.171,14.038,14.068,600000.0
2007-12-05 16:48:00,14.16,14.175,14.076,14.122,500000.0
2007-12-05 16:49:00,14.116,14.185,14.055,14.055,450000.0
2007-12-05 16:50:00,14.185,14.198,14.052,14.102,500000.0
2007-12-05 16:51:00,14.127,14.252,14.057,14.106,500000.0
2007-12-05 16:52:00,14.038,14.172,14.028,14.172,400000.0
2007-12-05 16:53:00,14.132,14.14,14.029,14.068,400000.0
2007-12-05 16:54:00,14.021,14.151,14.0,14.085,450000.0
2007-12-05 16:55:00,14.149,14.158,14.012,14.158,500000.0
2007-12-05 16:56:00,14.044,14.119,14.017,14.024,400000.0
2007-12-05 16:57:00,14.07,14.153,14.051,14.063,500000.0
2007-12-05 16:58:00,14.073,14.149,14.045,14.149,500000.0
2007-12-05 16:59:00,14.043,14.132,14.034,14.034,400000.0
2007-12-05 17:00:00,14.121,14.121,14.035,14.092,350000.0
2007-12-05 17:01:00,14.065,14.11,13.996,14.017,400000.0
2007-12-05 17:02:00,14.036,14.104,14.036,14.061,400000.0
2007-12-05 17:03:00,14.046,14.1,13.981,14.005,450000.0
2007-12-05 17:04:00,14.033,14.104,13.979,14.051,350000.0
2007-12-05 17:05:00,14.112,14.112,13.966,14.08,400000.0
2007-12-05 17:06:00,14.144,14.149,13.973,14.084,350000.0
2007-12-05 17:07:00,14.057,14.102,14.003,14.074,400000.0
2007-12-05 17:08:00,13.998,14.135,13.998,14.056,500000.0
2007-12-05 17:09:00,14.127,14.127,13.996,14.014,450000.0
2007-12-05 17:10:00,14.132,14.135,14.01,14.095,550000.0
2007-12-05 17:11:00,14.133,14.142,13.989,14.02,400000.0
2007-12-05 17:12:00,14.11,14.125,14.023,14.057,400000.0
2007-12-05 17:13:00,14.135,14.135,13.988,13.995,600000.0
2007-12-05 17:14:00,14.044,14.105,13.981,14.105,550000.0
2007-12-05 17:15:00,14.02,14.119,14.009,14.081,350000.0
2007-12-05 17:16:00,14.125,14.125,13.992,14.098,450000.0
2007-12-05 17:17:00,14.104,14.156,13.997,14.116,400000.0
2007-12-05 17:18:00,14.084,14.143,14.022,14.143,350000.0
2007-12-05 17:19:00,14.121,14.16,14.013,14.066,550000.0
2007-12-05 17:20:00,14.112,14.163,14.021,14.043,350000.0
2007-12-05 17:21:00,14.117,14.149,14.041,14.061,400000.0
2007-12-05 17:22:00,14.121,14.165,14.037,14.037,400000.0
2007-12-05 17:23:00,14.044,14.15,14.044,14.15,550000.0
2007-12-05 17:24:00,14.129,14.169,14.028,14.136,400000.0
2007-12-05 17:25:00,14.164,14.164,14.014,14.061,550000.0
2007-12-05 17:26:00,14.042,14.184,14.042,14.059,450000.0
2007-12-05 17:27:00,14.15,14.168,14.056,14.127,650000.0
2007-12-05 17:28:00,14.094,14.172,14.035,14.043,550000.0
2007-12-05 17:29:00,14.051,14.175,14.051,14.162,450000.0
2007-12-05 17:30:00,14.047,14.193,14.047,14.158,350000.0
2007-12-05 17:31:00,14.134,14.19,14.069,14.141,600000.0
2007-12-05 17:32:00,14.065,14.149,14.048,14.119,400000.0
2007-12-05 17:33:00,14.077,14.142,14.017,14.114,300000.0
2007-12-05 17:34:00,14.031,14.131,14.007,14.131,500000.0
2007-12-05 17:35:00,14.115,14.17,14.051,14.122,500000.0
2007-12-05 17:36:00,14.1,14.202,14.058,14.079,400000.0
2007-12-05 17:37:00,14.105,14.191,14.052,14.052,350000.0
2007-12-05 17:38:00,14.134,14.216,14.093,14.167,550000.0
2007-12-05 17:39:00,14.176,14.18,14.071,14.096,350000.0
2007-12-05 17:40:00,14.106,14.202,14.093,14.202,550000.0
2007-12-05 17:41:00,14.154,14.256,14.12,14.161,450000.0
2007-12-05 17:42:00,14.093,14.193,14.075,14.179,500000.0
2007-12-05 17:43:00,14.102,14.21,14.098,14.142,550000.0
2007-12-05 17:44:00,14.174,14.2,14.08,14.172,450000.0
2007-12-05 17:45:00,14.131,14.199,14.102,14.131,550000.0
2007-12-05 17:46:00,14.195,14.195,14.056,14.056,500000.0
2007-12-05 17:47:00,14.175,14.197,14.065,14.197,550000.0
2007-12-05 17:48:00,14.183,14.201,14.103,14.201,400000.0
2007-12-05 17:49:00,14.18,14.197,14.099,14.114,300000.0
2007-12-05 17:50:00,14.17,14.17,14.055,14.055,550000.0
2007-12-05 17:51:00,14.106,14.197,14.09,14.116,450000.0
2007-12-05 17:52:00,14.137,14.15,14.012,14.031,350000.0
2007-12-05 17:53:00,14.106,14.117,14.051,14.051,500000.0
2007-12-05 17:54:00,14.096,14.176,14.092,14.129,350000.0
2007-12-05 17:55:00,14.096,14.145,14.02,14.04,550000.0
2007-12-05 17:56:00,14.069,14.157,14.048,14.108,500000.0
2007-12-05 17:57:00,14.044,14.158,14.044,14.055,400000.0
2007-12-05 17:58:00,14.018,14.137,14.018,14.098,400000.0
2007-12-05 17:59:00,14.003,14.131,14.003,14.131,350000.0
2007-12-05 18:00:00,14.075,14.121,13.989,13.989,400000.0
2007-12-05 18:01:00,14.123,14.144,13.995,14.095,500000.0
2007-12-05 18:02:00,14.055,14.098,14.03,14.03,250000.0
2007-12-05 18:03:00,14.093,14.123,14.001,14.073,350000.0
2007-12-05 18:04:00,14.148,14.148,14.03,14.03,450000.0
2007-12-05 18:05:00,14.129,14.213,14.061,14.073,750000.0
2007-12-05 18:06:00,14.044,14.187,14.044,14.175,450000.0
2007-12-05 18:07:00,14.132,14.132,14.032,14.057,550000.0
2007-12-05 18:08:00,14.052,14.154,14.014,14.08,500000.0
2007-12-05 18:09:00,14.092,14.168,14.024,14.08,350000.0
2007-12-05 18:10:00,14.134,14.157,14.074,14.157,400000.0
2007-12-05 18:11:00,14.057,14.154,14.027,14.122,450000.0
2007-12-05 18:12:00,14.167,14.167,14.016,14.133,400000.0
2007-12-05 18:13:00,14.141,14.209,14.079,14.107,550000.0
2007-12-05 18:14:00,14.081,14.191,14.081,14.14,400000.0
2007-12-05 18:15:00,14.189,14.189,14.074,14.074,450000.0
2007-12-05 18:16:00,14.133,14.158,14.08,14.104,350000.0
2007-12-05 18:17:00,14.121,14.185,14.067,14.111,250000.0
2007-12-05 18:18:00,14.119,14.196,14.048,14.117,500000.0
2007-12-05 18:19:00,14.083,14.151,14.055,14.055,350000.0
2007-12-05 18:20:00,14.094,14.188,14.059,14.141,400000.0
2007-12-05 18:21:00,14.134,14.177,14.077,14.119,550000.0
2007-12-05 18:22:00,14.115,14.184,14.115,14.142,500000.0
2007-12-05 18:23:00,14.166,14.178,14.088,14.178,400000.0
2007-12-05 18:24:00,14.176,14.176,14.032,14.074,550000.0
2007-12-05 18:25:00,14.115,14.193,14.082,14.107,400000.0
2007-12-05 18:26:00,14.078,14.182,14.078,14.182,150000.0
2007-12-05 18:27:00,14.165,14.179,14.072,14.164,350000.0
2007-12-05 18:28:00,14.163,14.191,14.085,14.191,350000.0
2007-12-05 18:29:00,14.153,14.195,14.122,14.132,350000.0
2007-12-05 18:30:00,14.195,14.228,14.109,14.182,450000.0
2007-12-05 18:31:00,14.146,14.229,14.13,14.13,1550000.0
2007-12-05 18:32:00,14.1,14.231,14.083,14.125,450000.0
2007-12-05 18:33:00,14.071,14.184,14.071,14.123,400000.0
2007-12-05 18:34:00,14.159,14.226,14.104,14.226,400000.0
2007-12-05 18:35:00,14.123,14.205,14.123,14.153,350000.0
2007-12-05 18:36:00,14.138,14.238,14.138,14.187,300000.0
2007-12-05 18:37:00,14.11,14.193,14.095,14.185,400000.0
2007-12-05 18:38:00,14.131,14.189,14.078,14.129,450000.0
2007-12-05 18:39:00,14.171,14.199,14.092,14.199,400000.0
2007-12-05 18:40:00,14.09,14.187,14.09,14.187,350000.0
2007-12-05 18:41:00,14.221,14.221,14.065,14.176,300000.0
2007-12-05 18:42:00,14.187,14.203,14.067,14.156,500000.0
2007-12-05 18:43:00,14.201,14.201,14.058,14.069,400000.0
2007-12-05 18:44:00,14.103,14.22,14.103,14.186,500000.0
2007-12-05 18:45:00,14.156,14.181,14.079,14.164,400000.0
2007-12-05 18:46:00,14.062,14.137,14.037,14.057,400000.0
2007-12-05 18:47:00,14.142,14.203,14.078,14.122,550000.0
2007-12-05 18:48:00,14.147,14.197,14.074,14.098,400000.0
2007-12-05 18:49:00,14.085,14.189,14.085,14.169,400000.0
2007-12-05 18:50:00,14.12,14.174,14.103,14.144,250000.0
2007-12-05 18:51:00,14.217,14.258,14.101,14.258,550000.0
2007-12-05 18:52:00,14.189,14.206,14.122,14.134,350000.0
2007-12-05 18:53:00,14.161,14.24,14.161,14.176,250000.0
2007-12-05 18:54:00,14.186,14.21,14.115,14.205,450000.0
2007-12-05 18:55:00,14.104,14.248,14.097,14.194,350000.0
2007-12-05 18:56:00,14.149,14.197,14.107,14.145,450000.0
2007-12-05 18:57:00,14.099,14.226,14.091,14.197,450000.0
2007-12-05 18:58:00,14.17,14.239,14.072,14.072,500000.0
2007-12-05 18:59:00,14.114,14.184,14.114,14.155,450000.0
2007-12-05 19:00:00,14.129,14.222,14.08,14.222,350000.0
2007-12-05 19:01:00,14.145,14.213,14.12,14.175,500000.0
2007-12-05 19:02:00,14.216,14.216,14.097,14.097,300000.0
2007-12-05 19:03:00,14.22,14.243,14.123,14.22,350000.0
2007-12-05 19:04:00,14.128,14.219,14.101,14.183,450000.0
2007-12-05 19:05:00,14.101,14.207,14.099,14.117,350000.0
2007-12-05 19:06:00,14.185,14.249,14.113,14.139,400000.0
2007-12-05 19:07:00,14.209,14.239,14.09,14.09,250000.0
2007-12-05 19:08:00,14.177,14.211,14.121,14.129,400000.0
2007-12-05 19:09:00,14.131,14.153,14.082,14.098,350000.0
2007-12-05 19:10:00,14.161,14.192,14.072,14.192,550000.0
2007-12-05 19:11:00,14.088,14.231,14.088,14.22,500000.0
2007-12-05 19:12:00,14.121,14.24,14.121,14.195,350000.0
2007-12-05 19:13:00,14.097,14.157,14.033,14.157,450000.0
2007-12-05 19:14:00,14.134,14.202,14.093,14.178,550000.0
2007-12-05 19:15:00,14.14,14.197,14.081,14.122,350000.0
2007-12-05 19:16:00,14.208,14.208,14.129,14.162,350000.0
2007-12-05 19:17:00,14.171,14.202,14.105,14.202,350000.0
2007-12-05 19:18:00,14.08,14.19,14.076,14.135,350000.0
2007-12-05 19:19:00,14.153,14.186,14.029,14.186,350000.0
2007-12-05 19:20:00,14.179,14.197,14.073,14.119,350000.0
2007-12-05 19:21:00,14.13,14.204,14.095,14.156,400000.0
2007-12-05 19:22:00,14.186,14.196,14.085,14.103,400000.0
2007-12-05 19:23:00,14.123,14.213,14.082,14.204,350000.0
2007-12-05 19:24:00,14.141,14.183,14.062,14.161,550000.0
2007-12-05 19:25:00,14.174,14.189,14.08,14.093,400000.0
2007-12-05 19:26:00,14.141,14.184,14.041,14.117,550000.0
2007-12-05 19:27:00,14.173,14.173,14.074,14.159,350000.0
2007-12-05 19:28:00,14.05,14.193,14.05,14.172,400000.0
2007-12-05 19:29:00,14.076,14.184,14.056,14.056,250000.0
2007-12-05 19:30:00,14.075,14.191,14.052,14.052,400000.0
2007-12-05 19:31:00,14.146,14.193,14.074,14.123,550000.0
2007-12-05 19:32:00,14.065,14.197,14.065,14.174,400000.0
2007-12-05 19:33:00,14.2,14.201,14.065,14.149,400000.0
2007-12-05 19:34:00,14.179,14.206,14.086,14.206,500000.0
2007-12-05 19:35:00,14.237,14.247,14.094,14.157,400000.0
2007-12-05 19:36:00,14.109,14.256,14.109,14.145,400000.0
2007-12-05 19:37:00,14.152,14.283,14.152,14.234,550000.0
2007-12-05 19:38:00,14.195,14.282,14.195,14.23,500000.0
2007-12-05 19:39:00,14.241,14.243,14.113,14.155,400000.0
2007-12-05 19:40:00,14.171,14.318,14.171,14.272,400000.0
2007-12-05 19:41:00,14.249,14.291,14.152,14.24,500000.0
2007-12-05 19:42:00,14.253,14.28,14.157,14.186,500000.0
2007-12-05 19:43:00,14.292,14.323,14.206,14.23,300000.0
2007-12-05 19:44:00,14.278,14.284,14.162,14.276,500000.0
2007-12-05 19:45:00,14.246,14.267,14.07,14.118,500000.0
2007-12-05 19:46:00,14.201,14.281,14.138,14.138,350000.0
2007-12-05 19:47:00,14.258,14.258,14.121,14.155,550000.0
2007-12-05 19:48:00,14.274,14.274,14.172,14.209,400000.0
2007-12-05 19:49:00,14.217,14.259,14.187,14.187,350000.0
2007-12-05 19:50:00,14.267,14.267,14.144,14.188,550000.0
2007-12-05 19:51:00,14.264,14.275,14.184,14.215,500000.0
2007-12-05 19:52:00,14.288,14.288,14.144,14.254,350000.0
2007-12-05 19:53:00,14.144,14.268,14.144,14.224,250000.0
2007-12-05 19:54:00,14.175,14.278,14.164,14.278,550000.0
2007-12-05 19:55:00,14.226,14.283,14.223,14.236,350000.0
2007-12-05 19:56:00,14.259,14.259,14.174,14.255,300000.0
2007-12-05 19:57:00,14.245,14.245,14.094,14.094,400000.0
2007-12-05 19:58:00,14.239,14.287,14.21,14.287,350000.0
2007-12-05 19:59:00,14.214,14.265,14.14,14.144,500000.0
2007-12-05 20:00:00,14.221,14.297,14.175,14.296,450000.0
2007-12-05 20:01:00,14.203,14.277,14.154,14.162,350000.0
2007-12-05 20:02:00,14.157,14.201,14.157,14.18,250000.0
2007-12-05 20:03:00,14.274,14.293,14.183,14.207,450000.0
2007-12-05 20:04:00,14.301,14.301,14.188,14.188,500000.0
2007-12-05 20:05:00,14.191,14.269,14.153,14.261,400000.0
2007-12-05 20:06:00,14.299,14.299,14.161,14.288,450000.0
2007-12-05 20:07:00,14.278,14.348,14.224,14.299,450000.0
2007-12-05 20:08:00,14.288,14.304,14.173,14.266,450000.0
2007-12-05 20:09:00,14.269,14.327,14.208,14.324,450000.0
2007-12-05 20:10:00,14.286,14.322,14.207,14.322,400000.0
2007-12-05 20:11:00,14.304,14.351,14.203,14.232,550000.0
2007-12-05 20:12:00,14.184,14.321,14.182,14.24,350000.0
2007-12-05 20:13:00,14.223,14.296,14.216,14.216,500000.0
2007-12-05 20:14:00,14.299,14.309,14.204,14.233,500000.0
2007-12-05 20:15:00,14.266,14.266,14.136,14.261,400000.0
2007-12-05 20:16:00,14.299,14.299,14.145,14.263,550000.0
2007-12-05 20:17:00,14.28,14.28,14.254,14.254,100000.0
2007-12-05 20:18:00,14.175,14.263,14.167,14.201,550000.0
2007-12-05 20:19:00,14.254,14.254,14.173,14.217,350000.0
2007-12-05 20:20:00,14.26,14.294,14.141,14.294,400000.0
2007-12-05 20:21:00,14.251,14.28,14.177,14.28,400000.0
2007-12-05 20:22:00,14.279,14.283,14.209,14.212,350000.0
2007-12-05 20:23:00,14.286,14.286,14.136,14.24,450000.0
2007-12-05 20:24:00,14.178,14.239,14.149,14.149,400000.0
2007-12-05 20:25:00,14.271,14.298,14.169,14.169,400000.0
2007-12-05 20:26:00,14.225,14.232,14.225,14.232,100000.0
2007-12-05 20:27:00,14.139,14.285,14.131,14.285,350000.0
2007-12-05 20:28:00,14.243,14.286,14.184,14.286,300000.0
2007-12-05 20:29:00,14.208,14.278,14.134,14.213,550000.0
2007-12-05 20:30:00,14.291,14.291,14.145,14.173,400000.0
2007-12-05 20:31:00,14.204,14.255,14.144,14.183,450000.0
2007-12-05 20:32:00,14.145,14.275,14.145,14.233,350000.0
2007-12-05 20:33:00,14.226,14.255,14.148,14.178,350000.0
2007-12-05 20:34:00,14.253,14.253,14.163,14.205,400000.0
2007-12-05 20:35:00,14.218,14.253,14.218,14.253,150000.0
2007-12-05 20:36:00,14.271,14.271,14.219,14.219,100000.0
2007-12-05 20:37:00,14.241,14.297,14.201,14.208,350000.0
2007-12-05 20:38:00,14.148,14.254,14.106,14.2,350000.0
2007-12-05 20:39:00,14.201,14.329,14.192,14.274,350000.0
2007-12-05 20:40:00,14.219,14.259,14.18,14.188,400000.0
2007-12-05 20:41:00,14.212,14.215,14.209,14.215,200000.0
2007-12-05 20:42:00,14.223,14.329,14.18,14.282,400000.0
2007-12-05 20:44:00,14.25,14.276,14.162,14.242,250000.0
2007-12-05 20:45:00,14.227,14.248,14.138,14.178,450000.0
2007-12-05 20:46:00,14.257,14.257,14.128,14.128,300000.0
2007-12-05 20:47:00,14.162,14.264,14.162,14.264,100000.0
2007-12-05 20:48:00,14.189,14.297,14.15,14.17,600000.0
2007-12-05 20:49:00,14.219,14.22,14.123,14.138,350000.0
2007-12-05 20:50:00,14.237,14.309,14.169,14.239,500000.0
2007-12-05 20:51:00,14.27,14.27,14.201,14.201,150000.0
2007-12-05 20:52:00,14.272,14.272,14.145,14.192,300000.0
2007-12-05 20:53:00,14.198,14.343,14.198,14.297,300000.0
2007-12-05 20:54:00,14.275,14.275,14.209,14.263,200000.0
2007-12-05 20:55:00,14.142,14.247,14.142,14.216,250000.0
2007-12-05 20:57:00,14.249,14.249,14.249,14.249,50000.0
2007-12-05 20:58:00,14.178,14.287,14.166,14.177,400000.0
2007-12-05 20:59:00,14.192,14.269,14.153,14.156,500000.0
2007-12-05 21:00:00,14.217,14.277,14.157,14.157,400000.0
2007-12-05 21:01:00,14.272,14.284,14.172,14.264,350000.0
2007-12-05 21:02:00,14.219,14.219,14.219,14.219,50000.0
2007-12-05 21:03:00,14.219,14.219,14.219,14.219,50000.0
2007-12-05 21:06:00,14.157,14.258,14.133,14.236,350000.0
2007-12-05 21:07:00,14.193,14.193,14.157,14.157,100000.0
2007-12-05 21:08:00,14.252,14.317,14.179,14.179,300000.0
2007-12-05 21:09:00,14.223,14.223,14.127,14.127,300000.0
2007-12-05 21:10:00,14.212,14.23,14.145,14.23,150000.0
2007-12-05 21:11:00,14.205,14.219,14.205,14.219,100000.0
2007-12-05 21:12:00,14.164,14.274,14.131,14.194,350000.0
2007-12-05 21:13:00,14.214,14.262,14.152,14.214,550000.0
2007-12-05 21:14:00,14.258,14.258,14.117,14.142,350000.0
2007-12-05 21:15:00,14.224,14.224,14.166,14.212,350000.0
2007-12-05 21:16:00,14.172,14.209,14.097,14.209,450000.0
2007-12-05 21:17:00,14.154,14.223,14.098,14.198,350000.0
2007-12-05 21:18:00,14.145,14.228,14.109,14.109,300000.0
2007-12-05 21:19:00,14.151,14.236,14.1,14.112,350000.0
2007-12-05 21:20:00,14.075,14.206,14.075,14.116,450000.0
2007-12-05 21:21:00,14.146,14.235,14.114,14.235,600000.0
2007-12-05 21:22:00,14.223,14.223,14.064,14.17,400000.0
2007-12-05 21:23:00,14.126,14.193,14.126,14.167,250000.0
2007-12-05 21:24:00,14.149,14.185,14.065,14.086,450000.0
2007-12-05 21:25:00,14.121,14.208,14.069,14.128,300000.0
2007-12-05 21:26:00,14.064,14.186,14.047,14.179,400000.0
2007-12-05 21:27:00,14.141,14.141,14.068,14.075,200000.0
2007-12-05 21:28:00,14.164,14.188,14.089,14.089,400000.0
2007-12-05 21:29:00,14.123,14.207,14.08,14.144,600000.0
2007-12-05 21:30:00,14.177,14.225,14.082,14.091,250000.0
2007-12-05 21:31:00,14.156,14.184,14.071,14.071,350000.0
2007-12-05 21:32:00,14.15,14.162,14.055,14.162,400000.0
2007-12-05 21:33:00,14.178,14.21,14.131,14.177,350000.0
2007-12-05 21:34:00,14.093,14.215,14.091,14.206,400000.0
2007-12-05 21:35:00,14.197,14.197,14.079,14.079,100000.0
2007-12-05 21:36:00,14.063,14.201,14.063,14.078,250000.0
2007-12-05 21:37:00,14.13,14.229,14.13,14.223,200000.0
2007-12-05 21:38:00,14.114,14.177,14.079,14.159,300000.0
2007-12-05 21:39:00,14.133,14.184,14.046,14.046,250000.0
2007-12-05 21:40:00,14.18,14.18,14.048,14.124,300000.0
2007-12-05 21:41:00,14.059,14.219,14.059,14.081,400000.0
2007-12-05 21:42:00,14.072,14.169,14.072,14.102,250000.0
2007-12-05 21:43:00,14.127,14.153,14.045,14.059,400000.0
2007-12-05 21:44:00,14.163,14.163,14.036,14.139,450000.0
2007-12-05 21:45:00,14.165,14.174,14.022,14.174,600000.0
2007-12-05 21:46:00,14.134,14.143,14.05,14.133,300000.0
2007-12-05 21:47:00,14.152,14.152,14.049,14.049,250000.0
2007-12-05 21:48:00,14.124,14.151,14.041,14.151,250000.0
2007-12-05 21:49:00,14.123,14.165,14.051,14.158,450000.0
2007-12-05 21:50:00,14.107,14.211,14.107,14.107,400000.0
2007-12-05 21:51:00,14.152,14.152,14.045,14.087,150000.0
2007-12-05 21:52:00,14.069,14.212,14.069,14.11,600000.0
2007-12-05 21:53:00,14.134,14.226,14.064,14.114,650000.0
2007-12-05 21:54:00,14.099,14.204,14.08,14.135,250000.0
2007-12-05 21:55:00,14.08,14.194,14.026,14.138,550000.0
2007-12-05 21:56:00,14.13,14.2,14.096,14.2,300000.0
2007-12-05 21:58:00,14.191,14.199,14.106,14.199,250000.0
2007-12-05 21:59:00,14.08,14.155,14.08,14.155,100000.0
2007-12-05 22:00:00,14.174,14.217,14.092,14.103,350000.0
2007-12-05 22:01:00,14.166,14.197,14.083,14.083,400000.0
2007-12-05 22:02:00,14.098,14.098,14.098,14.098,50000.0
2007-12-05 22:03:00,14.194,14.194,14.056,14.112,300000.0
2007-12-05 22:04:00,14.15,14.191,14.15,14.191,100000.0
2007-12-05 22:05:00,14.187,14.187,14.141,14.141,100000.0
2007-12-05 22:06:00,14.151,14.171,14.128,14.128,250000.0
2007-12-05 22:07:00,14.103,14.251,14.086,14.086,350000.0
2007-12-05 22:08:00,14.106,14.174,14.062,14.174,400000.0
2007-12-05 22:09:00,14.131,14.184,14.058,14.176,500000.0
2007-12-05 22:10:00,14.171,14.184,14.169,14.184,150000.0
2007-12-05 22:11:00,14.223,14.223,14.181,14.219,200000.0
2007-12-05 22:12:00,14.182,14.216,14.122,14.183,450000.0
2007-12-05 22:13:00,14.206,14.206,14.092,14.182,200000.0
2007-12-05 22:15:00,14.133,14.133,14.133,14.133,100000.0
2007-12-05 22:18:00,14.199,14.222,14.199,14.222,100000.0
2007-12-05 22:19:00,14.099,14.099,14.099,14.099,50000.0
2007-12-05 22:20:00,14.14,14.227,14.119,14.217,400000.0
2007-12-05 22:21:00,14.075,14.111,14.075,14.084,150000.0
2007-12-05 22:22:00,14.16,14.203,14.091,14.187,450000.0
2007-12-05 22:23:00,14.127,14.185,14.127,14.185,100000.0
2007-12-05 22:24:00,14.121,14.21,14.07,14.21,200000.0
2007-12-05 22:25:00,14.074,14.196,14.074,14.196,250000.0
2007-12-05 22:26:00,14.101,14.132,14.101,14.102,200000.0
2007-12-05 22:28:00,14.114,14.211,14.084,14.136,350000.0
2007-12-05 22:29:00,14.098,14.212,14.072,14.158,350000.0
2007-12-05 22:30:00,14.143,14.209,14.143,14.194,400000.0
2007-12-05 22:33:00,14.175,14.187,14.079,14.187,250000.0
2007-12-05 22:34:00,14.118,14.181,14.106,14.14,350000.0
2007-12-05 22:35:00,14.084,14.084,14.084,14.084,50000.0
2007-12-05 22:36:00,14.134,14.199,14.134,14.199,100000.0
2007-12-05 22:37:00,14.105,14.215,14.105,14.215,200000.0
2007-12-05 22:38:00,14.053,14.053,14.053,14.053,50000.0
2007-12-05 22:39:00,14.125,14.159,14.047,14.159,550000.0
2007-12-05 22:40:00,14.123,14.178,14.069,14.165,250000.0
2007-12-05 22:41:00,14.048,14.139,14.048,14.139,100000.0
2007-12-05 22:42:00,14.09,14.09,14.09,14.09,50000.0
2007-12-05 22:43:00,14.064,14.184,14.064,14.184,100000.0
2007-12-05 22:44:00,14.157,14.158,14.157,14.158,100000.0
2007-12-05 22:45:00,14.131,14.172,14.062,14.162,450000.0
2007-12-05 22:46:00,14.161,14.161,14.065,14.065,150000.0
2007-12-05 22:47:00,14.175,14.175,14.081,14.116,150000.0
2007-12-05 22:48:00,14.189,14.189,14.138,14.155,150000.0
2007-12-05 22:50:00,14.183,14.198,14.117,14.192,350000.0
2007-12-05 22:51:00,14.083,14.083,14.083,14.083,50000.0
2007-12-05 22:52:00,14.151,14.202,14.151,14.161,200000.0
2007-12-05 22:53:00,14.16,14.194,14.088,14.194,450000.0
2007-12-05 22:55:00,14.222,14.222,14.116,14.116,150000.0
2007-12-05 22:57:00,14.232,14.232,14.13,14.13,150000.0
2007-12-05 22:59:00,14.17,14.204,14.098,14.204,450000.0
2007-12-05 23:00:00,14.084,14.198,14.084,14.198,100000.0
2007-12-05 23:05:00,14.18,14.214,14.108,14.214,450000.0
2007-12-05 23:06:00,14.228,14.228,14.119,14.183,250000.0
2007-12-05 23:08:00,14.199,14.199,14.188,14.188,100000.0
2007-12-05 23:09:00,14.194,14.194,14.189,14.191,200000.0
2007-12-05 23:10:00,14.207,14.211,14.161,14.211,250000.0
2007-12-05 23:12:00,14.209,14.273,14.124,14.182,350000.0
2007-12-05 23:13:00,14.159,14.159,14.153,14.153,100000.0
2007-12-05 23:14:00,14.152,14.152,14.145,14.145,100000.0
2007-12-05 23:16:00,14.237,14.237,14.135,14.135,150000.0
2007-12-05 23:18:00,14.163,14.212,14.163,14.212,100000.0
2007-12-05 23:20:00,14.212,14.212,14.11,14.11,150000.0
2007-12-05 23:24:00,14.199,14.199,14.199,14.199,50000.0
2007-12-05 23:25:00,14.175,14.224,14.112,14.206,450000.0
2007-12-05 23:29:00,14.196,14.205,14.154,14.205,250000.0
2007-12-05 23:30:00,14.134,14.18,14.134,14.18,250000.0
2007-12-05 23:31:00,14.231,14.231,14.171,14.171,100000.0
2007-12-05 23:32:00,14.157,14.19,14.104,14.104,350000.0
2007-12-05 23:33:00,14.173,14.199,14.154,14.199,350000.0
2007-12-05 23:35:00,14.219,14.219,14.115,14.115,150000.0
2007-12-05 23:36:00,14.211,14.211,14.069,14.12,500000.0
2007-12-05 23:37:00,14.191,14.191,14.022,14.078,450000.0
2007-12-05 23:40:00,14.104,14.189,14.104,14.189,100000.0
2007-12-05 23:41:00,14.161,14.198,14.081,14.198,450000.0
2007-12-05 23:43:00,14.142,14.196,14.142,14.196,100000.0
2007-12-05 23:44:00,14.202,14.202,14.202,14.202,50000.0
2007-12-05 23:45:00,14.111,14.164,14.105,14.164,200000.0
2007-12-05 23:46:00,14.188,14.188,14.117,14.117,150000.0
2007-12-05 23:47:00,14.096,14.225,14.078,14.225,150000.0
2007-12-05 23:49:00,14.134,14.144,14.134,14.144,100000.0
2007-12-05 23:50:00,14.144,14.144,14.144,14.144,100000.0
2007-12-05 23:52:00,14.182,14.214,14.114,14.214,450000.0
2007-12-05 23:53:00,14.193,14.193,14.145,14.145,100000.0
2007-12-05 23:55:00,14.114,14.167,14.114,14.145,200000.0
2007-12-05 23:56:00,14.184,14.231,14.12,14.215,450000.0
2007-12-05 23:57:00,14.18,14.18,14.18,14.18,50000.0
2007-12-05 23:58:00,14.164,14.164,14.164,14.164,50000.0
2007-12-05 23:59:00,14.166,14.168,14.124,14.124,200000.0
2007-12-06 00:00:00,14.091,14.198,14.091,14.198,100000.0
2007-12-06 00:01:00,14.194,14.194,14.175,14.175,100000.0
2007-12-06 00:02:00,14.162,14.19,14.063,14.19,450000.0
2007-12-06 00:09:00,14.191,14.234,14.091,14.191,350000.0
2007-12-06 00:10:00,14.224,14.224,14.081,14.081,600000.0
2007-12-06 00:15:00,14.199,14.199,14.097,14.097,150000.0
2007-12-06 00:17:00,14.203,14.203,14.136,14.136,100000.0
2007-12-06 00:20:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 00:22:00,14.219,14.219,14.219,14.219,50000.0
2007-12-06 00:23:00,14.213,14.226,14.13,14.226,150000.0
2007-12-06 00:25:00,14.204,14.243,14.101,14.204,400000.0
2007-12-06 00:30:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 00:40:00,14.219,14.219,14.099,14.138,450000.0
2007-12-06 00:41:00,14.103,14.103,14.101,14.101,100000.0
2007-12-06 00:50:00,14.179,14.222,14.081,14.147,550000.0
2007-12-06 01:00:00,14.217,14.245,14.106,14.189,550000.0
2007-12-06 01:01:00,14.222,14.222,14.222,14.222,50000.0
2007-12-06 01:02:00,14.164,14.178,14.164,14.178,100000.0
2007-12-06 01:03:00,14.154,14.222,14.106,14.106,500000.0
2007-12-06 01:04:00,14.122,14.233,14.122,14.218,400000.0
2007-12-06 01:05:00,14.169,14.193,14.138,14.193,250000.0
2007-12-06 01:06:00,14.231,14.231,14.102,14.158,350000.0
2007-12-06 01:07:00,14.163,14.245,14.163,14.177,250000.0
2007-12-06 01:10:00,14.187,14.187,14.15,14.15,100000.0
2007-12-06 01:11:00,14.181,14.181,14.127,14.127,100000.0
2007-12-06 01:12:00,14.209,14.209,14.109,14.141,500000.0
2007-12-06 01:13:00,14.194,14.194,14.194,14.194,50000.0
2007-12-06 01:14:00,14.16,14.194,14.088,14.117,500000.0
2007-12-06 01:15:00,14.115,14.208,14.115,14.144,150000.0
2007-12-06 01:16:00,14.152,14.228,14.138,14.138,400000.0
2007-12-06 01:17:00,14.155,14.218,14.106,14.176,300000.0
2007-12-06 01:18:00,14.158,14.158,14.098,14.098,100000.0
2007-12-06 01:19:00,14.145,14.192,14.073,14.179,650000.0
2007-12-06 01:20:00,14.153,14.183,14.14,14.14,150000.0
2007-12-06 01:22:00,14.126,14.235,14.126,14.235,350000.0
2007-12-06 01:23:00,14.172,14.25,14.16,14.163,350000.0
2007-12-06 01:24:00,14.179,14.179,14.158,14.158,100000.0
2007-12-06 01:27:00,14.21,14.21,14.104,14.104,150000.0
2007-12-06 01:30:00,14.24,14.24,14.187,14.187,200000.0
2007-12-06 01:31:00,14.187,14.254,14.187,14.254,100000.0
2007-12-06 01:32:00,14.199,14.199,14.136,14.136,250000.0
2007-12-06 01:33:00,14.209,14.258,14.209,14.226,250000.0
2007-12-06 01:37:00,14.168,14.17,14.168,14.17,100000.0
2007-12-06 01:38:00,14.176,14.213,14.162,14.163,200000.0
2007-12-06 01:40:00,14.232,14.233,14.144,14.144,400000.0
2007-12-06 01:41:00,14.244,14.244,14.163,14.211,200000.0
2007-12-06 01:48:00,14.164,14.18,14.164,14.18,100000.0
2007-12-06 01:49:00,14.134,14.167,14.134,14.148,400000.0
2007-12-06 01:50:00,14.135,14.194,14.086,14.162,550000.0
2007-12-06 01:54:00,14.183,14.183,14.183,14.183,50000.0
2007-12-06 01:55:00,14.225,14.229,14.122,14.223,250000.0
2007-12-06 01:56:00,14.129,14.199,14.063,14.199,400000.0
2007-12-06 01:58:00,14.138,14.138,14.138,14.138,50000.0
2007-12-06 01:59:00,14.153,14.194,14.078,14.194,450000.0
2007-12-06 02:00:00,14.11,14.11,14.11,14.11,100000.0
2007-12-06 02:01:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 02:08:00,14.232,14.232,14.196,14.196,100000.0
2007-12-06 02:09:00,14.189,14.239,14.119,14.119,700000.0
2007-12-06 02:10:00,14.228,14.233,14.112,14.112,150000.0
2007-12-06 02:11:00,14.221,14.228,14.181,14.194,400000.0
2007-12-06 02:12:00,14.216,14.216,14.133,14.133,150000.0
2007-12-06 02:14:00,14.212,14.212,14.11,14.11,150000.0
2007-12-06 02:17:00,14.234,14.262,14.14,14.242,350000.0
2007-12-06 02:18:00,14.229,14.229,14.12,14.141,150000.0
2007-12-06 02:19:00,14.125,14.125,14.125,14.125,50000.0
2007-12-06 02:20:00,14.12,14.222,14.081,14.222,350000.0
2007-12-06 02:23:00,14.17,14.212,14.094,14.212,450000.0
2007-12-06 02:25:00,14.211,14.219,14.126,14.219,150000.0
2007-12-06 02:28:00,14.151,14.167,14.151,14.167,100000.0
2007-12-06 02:29:00,14.151,14.174,14.151,14.167,150000.0
2007-12-06 02:30:00,14.154,14.154,14.147,14.147,100000.0
2007-12-06 02:32:00,14.185,14.229,14.119,14.215,450000.0
2007-12-06 02:33:00,14.174,14.189,14.174,14.189,100000.0
2007-12-06 02:34:00,14.129,14.214,14.129,14.214,100000.0
2007-12-06 02:35:00,14.149,14.149,14.149,14.149,50000.0
2007-12-06 02:38:00,14.139,14.186,14.083,14.083,250000.0
2007-12-06 02:39:00,14.164,14.164,14.164,14.164,50000.0
2007-12-06 02:40:00,14.144,14.196,14.144,14.196,100000.0
2007-12-06 02:43:00,14.186,14.26,14.128,14.148,450000.0
2007-12-06 02:46:00,14.249,14.249,14.156,14.156,100000.0
2007-12-06 02:47:00,14.257,14.276,14.184,14.192,200000.0
2007-12-06 02:49:00,14.183,14.28,14.169,14.169,200000.0
2007-12-06 02:50:00,14.226,14.226,14.226,14.226,50000.0
2007-12-06 02:52:00,14.18,14.18,14.178,14.178,100000.0
2007-12-06 02:53:00,14.239,14.239,14.118,14.118,150000.0
2007-12-06 02:55:00,14.193,14.238,14.137,14.238,150000.0
2007-12-06 02:56:00,14.165,14.199,14.093,14.199,500000.0
2007-12-06 02:57:00,14.247,14.247,14.126,14.224,300000.0
2007-12-06 02:58:00,14.214,14.214,14.123,14.167,200000.0
2007-12-06 02:59:00,14.229,14.229,14.08,14.18,400000.0
2007-12-06 03:00:00,14.177,14.236,14.141,14.189,250000.0
2007-12-06 03:01:00,14.096,14.15,14.096,14.15,100000.0
2007-12-06 03:02:00,14.165,14.169,14.165,14.169,100000.0
2007-12-06 03:04:00,14.212,14.212,14.11,14.11,150000.0
2007-12-06 03:06:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 03:08:00,14.158,14.239,14.158,14.239,150000.0
2007-12-06 03:09:00,14.243,14.262,14.134,14.174,450000.0
2007-12-06 03:10:00,14.115,14.174,14.115,14.174,100000.0
2007-12-06 03:11:00,14.104,14.267,14.104,14.172,300000.0
2007-12-06 03:12:00,14.136,14.235,14.136,14.138,300000.0
2007-12-06 03:13:00,14.149,14.234,14.143,14.234,150000.0
2007-12-06 03:14:00,14.126,14.152,14.126,14.152,100000.0
2007-12-06 03:16:00,14.22,14.22,14.1,14.1,150000.0
2007-12-06 03:18:00,14.122,14.219,14.078,14.219,200000.0
2007-12-06 03:19:00,14.168,14.204,14.063,14.204,200000.0
2007-12-06 03:20:00,14.199,14.199,14.199,14.199,50000.0
2007-12-06 03:21:00,14.125,14.246,14.119,14.234,400000.0
2007-12-06 03:22:00,14.219,14.219,14.178,14.178,100000.0
2007-12-06 03:23:00,14.117,14.173,14.067,14.067,150000.0
2007-12-06 03:24:00,14.223,14.223,14.088,14.088,150000.0
2007-12-06 03:25:00,14.157,14.196,14.091,14.186,550000.0
2007-12-06 03:29:00,14.098,14.229,14.098,14.228,300000.0
2007-12-06 03:30:00,14.112,14.198,14.112,14.198,100000.0
2007-12-06 03:32:00,14.227,14.227,14.227,14.227,50000.0
2007-12-06 03:33:00,14.202,14.202,14.1,14.1,150000.0
2007-12-06 03:35:00,14.206,14.206,14.09,14.09,150000.0
2007-12-06 03:40:00,14.202,14.202,14.1,14.1,150000.0
2007-12-06 03:43:00,14.213,14.213,14.114,14.114,150000.0
2007-12-06 03:45:00,14.177,14.177,14.131,14.131,100000.0
2007-12-06 03:46:00,14.185,14.185,14.183,14.183,100000.0
2007-12-06 03:47:00,14.14,14.182,14.063,14.182,450000.0
2007-12-06 03:50:00,14.119,14.119,14.119,14.119,100000.0
2007-12-06 03:51:00,14.154,14.199,14.087,14.177,450000.0
2007-12-06 03:54:00,14.126,14.219,14.126,14.219,100000.0
2007-12-06 03:55:00,14.175,14.175,14.175,14.175,50000.0
2007-12-06 03:56:00,14.07,14.07,14.07,14.07,50000.0
2007-12-06 04:00:00,14.055,14.2,14.055,14.2,400000.0
2007-12-06 04:01:00,14.189,14.219,14.08,14.17,400000.0
2007-12-06 04:02:00,14.224,14.227,14.162,14.194,350000.0
2007-12-06 04:05:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 04:07:00,14.214,14.218,14.106,14.218,350000.0
2007-12-06 04:08:00,14.099,14.211,14.099,14.211,100000.0
2007-12-06 04:09:00,14.14,14.19,14.14,14.152,250000.0
2007-12-06 04:10:00,14.133,14.212,14.07,14.209,350000.0
2007-12-06 04:11:00,14.16,14.224,14.097,14.097,200000.0
2007-12-06 04:13:00,14.156,14.178,14.141,14.178,200000.0
2007-12-06 04:15:00,14.176,14.176,14.176,14.176,50000.0
2007-12-06 04:16:00,14.179,14.205,14.105,14.205,150000.0
2007-12-06 04:17:00,14.099,14.201,14.099,14.201,100000.0
2007-12-06 04:18:00,14.1,14.204,14.1,14.204,350000.0
2007-12-06 04:20:00,14.179,14.179,14.069,14.102,550000.0
2007-12-06 04:21:00,14.087,14.129,14.087,14.129,100000.0
2007-12-06 04:22:00,14.093,14.183,14.058,14.13,500000.0
2007-12-06 04:23:00,14.116,14.198,14.08,14.08,300000.0
2007-12-06 04:24:00,14.124,14.196,14.084,14.084,300000.0
2007-12-06 04:25:00,14.077,14.134,14.043,14.049,400000.0
2007-12-06 04:27:00,14.146,14.179,14.146,14.154,200000.0
2007-12-06 04:29:00,14.169,14.169,14.078,14.078,100000.0
2007-12-06 04:30:00,14.104,14.203,14.104,14.189,200000.0
2007-12-06 04:31:00,14.113,14.209,14.113,14.209,100000.0
2007-12-06 04:32:00,14.174,14.194,14.09,14.194,150000.0
2007-12-06 04:33:00,14.194,14.202,14.194,14.202,200000.0
2007-12-06 04:38:00,14.144,14.144,14.144,14.144,50000.0
2007-12-06 04:39:00,14.153,14.153,14.038,14.038,150000.0
2007-12-06 04:40:00,14.076,14.109,14.076,14.109,100000.0
2007-12-06 04:41:00,14.159,14.159,14.159,14.159,50000.0
2007-12-06 04:43:00,14.17,14.17,14.12,14.17,250000.0
2007-12-06 04:44:00,14.15,14.197,14.085,14.18,450000.0
2007-12-06 04:50:00,14.2,14.218,14.081,14.153,400000.0
2007-12-06 04:51:00,14.204,14.204,14.204,14.204,100000.0
2007-12-06 04:52:00,14.123,14.19,14.123,14.19,100000.0
2007-12-06 04:53:00,14.199,14.199,14.088,14.088,150000.0
2007-12-06 04:56:00,14.077,14.123,14.077,14.123,100000.0
2007-12-06 04:57:00,14.163,14.226,14.116,14.116,200000.0
2007-12-06 05:00:00,14.138,14.177,14.087,14.175,250000.0
2007-12-06 05:02:00,14.147,14.184,14.094,14.103,400000.0
2007-12-06 05:03:00,14.165,14.165,14.066,14.066,100000.0
2007-12-06 05:04:00,14.162,14.162,14.047,14.083,250000.0
2007-12-06 05:06:00,14.179,14.179,14.135,14.135,100000.0
2007-12-06 05:07:00,14.09,14.202,14.075,14.111,300000.0
2007-12-06 05:10:00,14.142,14.198,14.09,14.11,400000.0
2007-12-06 05:11:00,14.185,14.185,14.079,14.185,200000.0
2007-12-06 05:12:00,14.112,14.186,14.061,14.094,350000.0
2007-12-06 05:18:00,14.115,14.115,14.115,14.115,100000.0
2007-12-06 05:19:00,14.103,14.111,14.103,14.111,100000.0
2007-12-06 05:20:00,14.135,14.135,14.078,14.094,250000.0
2007-12-06 05:24:00,14.109,14.127,14.004,14.126,450000.0
2007-12-06 05:25:00,14.134,14.134,14.134,14.134,50000.0
2007-12-06 05:27:00,14.168,14.168,14.064,14.064,150000.0
2007-12-06 05:30:00,14.172,14.172,14.07,14.07,150000.0
2007-12-06 05:37:00,14.125,14.159,14.053,14.159,450000.0
2007-12-06 05:38:00,14.092,14.113,14.092,14.093,200000.0
2007-12-06 05:39:00,14.079,14.079,14.079,14.079,50000.0
2007-12-06 05:40:00,14.04,14.094,14.04,14.076,250000.0
2007-12-06 05:41:00,14.071,14.099,14.071,14.099,100000.0
2007-12-06 05:44:00,14.125,14.125,14.064,14.076,300000.0
2007-12-06 05:48:00,14.104,14.165,14.099,14.165,300000.0
2007-12-06 05:49:00,14.074,14.074,14.068,14.068,100000.0
2007-12-06 05:50:00,14.05,14.189,14.05,14.189,350000.0
2007-12-06 05:55:00,14.182,14.182,14.08,14.08,150000.0
2007-12-06 05:59:00,14.11,14.193,14.068,14.159,350000.0
2007-12-06 06:00:00,14.139,14.175,14.077,14.151,400000.0
2007-12-06 06:01:00,14.143,14.143,14.108,14.108,100000.0
2007-12-06 06:03:00,14.198,14.203,14.048,14.164,350000.0
2007-12-06 06:06:00,14.14,14.173,14.14,14.173,200000.0
2007-12-06 06:10:00,14.143,14.184,14.082,14.184,300000.0
2007-12-06 06:11:00,14.143,14.177,14.105,14.171,200000.0
2007-12-06 06:12:00,14.165,14.184,14.058,14.071,750000.0
2007-12-06 06:15:00,14.106,14.106,14.106,14.106,50000.0
2007-12-06 06:20:00,14.082,14.184,14.082,14.184,350000.0
2007-12-06 06:21:00,14.185,14.185,14.144,14.144,100000.0
2007-12-06 06:22:00,14.192,14.206,14.143,14.143,200000.0
2007-12-06 06:24:00,14.141,14.158,14.076,14.158,200000.0
2007-12-06 06:27:00,14.107,14.116,14.053,14.053,150000.0
2007-12-06 06:28:00,14.192,14.192,14.069,14.069,100000.0
2007-12-06 06:30:00,14.068,14.188,14.068,14.151,550000.0
2007-12-06 06:31:00,14.181,14.191,14.058,14.06,500000.0
2007-12-06 06:35:00,14.158,14.186,14.066,14.186,250000.0
2007-12-06 06:37:00,14.183,14.187,14.062,14.078,300000.0
2007-12-06 06:40:00,14.04,14.184,14.04,14.184,400000.0
2007-12-06 06:41:00,14.093,14.202,14.06,14.119,350000.0
2007-12-06 06:42:00,14.157,14.196,14.061,14.166,350000.0
2007-12-06 06:43:00,14.129,14.165,14.108,14.108,250000.0
2007-12-06 06:46:00,14.134,14.157,14.134,14.157,100000.0
2007-12-06 06:48:00,14.11,14.151,14.061,14.151,200000.0
2007-12-06 06:49:00,14.147,14.147,14.102,14.102,100000.0
2007-12-06 06:50:00,14.029,14.164,14.022,14.164,400000.0
2007-12-06 06:52:00,14.117,14.224,14.112,14.179,500000.0
2007-12-06 06:53:00,14.147,14.147,14.045,14.109,250000.0
2007-12-06 06:55:00,14.12,14.17,14.091,14.17,200000.0
2007-12-06 06:57:00,14.088,14.165,14.088,14.165,100000.0
2007-12-06 06:58:00,14.072,14.182,14.072,14.115,250000.0
2007-12-06 07:00:00,14.172,14.188,14.056,14.146,450000.0
2007-12-06 07:02:00,14.114,14.167,14.095,14.095,200000.0
2007-12-06 07:03:00,14.166,14.219,14.084,14.198,400000.0
2007-12-06 07:04:00,14.12,14.176,14.08,14.08,250000.0
2007-12-06 07:05:00,14.18,14.194,14.155,14.155,250000.0
2007-12-06 07:06:00,14.101,14.195,14.088,14.195,400000.0
2007-12-06 07:07:00,14.188,14.188,14.035,14.135,250000.0
2007-12-06 07:08:00,14.044,14.14,14.04,14.139,400000.0
2007-12-06 07:09:00,14.084,14.146,14.084,14.105,300000.0
2007-12-06 07:10:00,14.144,14.144,14.053,14.095,350000.0
2007-12-06 07:11:00,14.179,14.179,14.043,14.153,350000.0
2007-12-06 07:12:00,14.131,14.155,14.031,14.152,300000.0
2007-12-06 07:13:00,14.11,14.12,14.046,14.12,250000.0
2007-12-06 07:14:00,14.098,14.149,14.019,14.064,250000.0
2007-12-06 07:15:00,14.122,14.18,14.057,14.119,300000.0
2007-12-06 07:16:00,14.114,14.151,14.059,14.151,200000.0
2007-12-06 07:17:00,14.012,14.115,14.012,14.107,300000.0
2007-12-06 07:18:00,14.133,14.146,14.039,14.113,400000.0
2007-12-06 07:19:00,14.01,14.153,14.01,14.153,350000.0
2007-12-06 07:20:00,14.047,14.191,14.047,14.161,400000.0
2007-12-06 07:21:00,14.158,14.179,14.074,14.074,250000.0
2007-12-06 07:22:00,14.124,14.15,14.018,14.15,250000.0
2007-12-06 07:23:00,14.136,14.136,14.038,14.125,250000.0
2007-12-06 07:24:00,14.059,14.143,14.036,14.058,400000.0
2007-12-06 07:25:00,14.062,14.146,14.062,14.136,350000.0
2007-12-06 07:26:00,14.115,14.155,14.043,14.155,300000.0
2007-12-06 07:27:00,14.113,14.123,14.035,14.077,350000.0
2007-12-06 07:28:00,14.092,14.151,14.026,14.114,400000.0
2007-12-06 07:29:00,14.132,14.132,14.019,14.023,400000.0
2007-12-06 07:30:00,14.169,14.169,14.05,14.081,900000.0
2007-12-06 07:31:00,14.137,14.176,14.04,14.053,300000.0
2007-12-06 07:32:00,14.098,14.188,14.05,14.067,400000.0
2007-12-06 07:33:00,14.139,14.139,14.0,14.031,300000.0
2007-12-06 07:35:00,14.097,14.097,14.006,14.033,400000.0
2007-12-06 07:36:00,14.035,14.15,14.035,14.15,400000.0
2007-12-06 07:37:00,13.991,14.134,13.961,14.134,400000.0
2007-12-06 07:38:00,14.024,14.122,14.024,14.122,350000.0
2007-12-06 07:39:00,14.132,14.158,14.047,14.158,350000.0
2007-12-06 07:40:00,14.141,14.169,14.024,14.12,500000.0
2007-12-06 07:41:00,14.123,14.155,14.044,14.044,250000.0
2007-12-06 07:43:00,14.142,14.142,14.036,14.076,550000.0
2007-12-06 07:44:00,14.099,14.136,14.015,14.136,350000.0
2007-12-06 07:45:00,14.051,14.139,13.996,14.104,400000.0
2007-12-06 07:46:00,14.058,14.062,13.998,14.006,350000.0
2007-12-06 07:49:00,14.099,14.141,14.058,14.141,500000.0
2007-12-06 07:50:00,14.097,14.191,14.08,14.101,700000.0
2007-12-06 07:51:00,14.154,14.154,14.018,14.018,300000.0
2007-12-06 07:52:00,14.113,14.125,14.037,14.041,350000.0
2007-12-06 07:53:00,14.023,14.146,14.023,14.08,400000.0
2007-12-06 07:54:00,14.11,14.126,14.056,14.084,300000.0
2007-12-06 07:55:00,14.152,14.175,14.082,14.146,350000.0
2007-12-06 07:56:00,14.134,14.173,14.068,14.121,400000.0
2007-12-06 07:57:00,14.109,14.136,14.043,14.108,300000.0
2007-12-06 07:58:00,14.134,14.173,14.038,14.173,400000.0
2007-12-06 07:59:00,14.052,14.182,14.032,14.129,700000.0
2007-12-06 08:00:00,14.141,14.172,14.052,14.172,550000.0
2007-12-06 08:01:00,14.074,14.203,14.057,14.057,350000.0
2007-12-06 08:02:00,14.126,14.156,14.023,14.023,250000.0
2007-12-06 08:03:00,14.121,14.156,14.074,14.109,300000.0
2007-12-06 08:04:00,14.121,14.164,14.049,14.164,450000.0
2007-12-06 08:05:00,14.163,14.181,14.102,14.102,250000.0
2007-12-06 08:06:00,14.141,14.192,14.044,14.18,400000.0
2007-12-06 08:07:00,14.068,14.137,14.057,14.127,350000.0
2007-12-06 08:08:00,14.055,14.222,14.055,14.118,450000.0
2007-12-06 08:09:00,14.093,14.219,14.063,14.071,550000.0
2007-12-06 08:10:00,14.188,14.207,14.089,14.168,400000.0
2007-12-06 08:11:00,14.139,14.167,14.074,14.113,400000.0
2007-12-06 08:12:00,14.134,14.161,14.037,14.037,500000.0
2007-12-06 08:13:00,14.185,14.185,14.075,14.137,350000.0
2007-12-06 08:14:00,14.072,14.161,14.033,14.05,400000.0
2007-12-06 08:15:00,14.125,14.125,14.047,14.118,500000.0
2007-12-06 08:16:00,14.031,14.173,14.031,14.052,500000.0
2007-12-06 08:17:00,14.128,14.128,13.999,14.051,350000.0
2007-12-06 08:19:00,14.054,14.151,14.031,14.048,400000.0
2007-12-06 08:20:00,14.122,14.192,14.09,14.171,350000.0
2007-12-06 08:21:00,14.126,14.203,14.006,14.032,500000.0
2007-12-06 08:22:00,14.108,14.198,14.043,14.198,450000.0
2007-12-06 08:23:00,14.152,14.226,14.093,14.162,300000.0
2007-12-06 08:26:00,14.039,14.17,14.039,14.17,400000.0
2007-12-06 08:29:00,14.204,14.204,14.06,14.202,400000.0
2007-12-06 08:30:00,14.052,14.17,14.052,14.094,350000.0
2007-12-06 08:31:00,14.172,14.212,14.135,14.139,400000.0
2007-12-06 08:32:00,14.066,14.157,14.066,14.139,250000.0
2007-12-06 08:33:00,14.085,14.161,14.085,14.151,400000.0
2007-12-06 08:34:00,14.019,14.164,14.019,14.164,400000.0
2007-12-06 08:35:00,14.094,14.172,14.072,14.17,350000.0
2007-12-06 08:36:00,14.125,14.187,14.081,14.187,350000.0
2007-12-06 08:37:00,14.164,14.198,14.101,14.198,450000.0
2007-12-06 08:38:00,14.083,14.156,14.049,14.123,500000.0
2007-12-06 08:39:00,14.116,14.17,14.019,14.059,500000.0
2007-12-06 08:40:00,14.104,14.183,14.087,14.123,450000.0
2007-12-06 08:41:00,14.018,14.138,14.01,14.036,500000.0
2007-12-06 08:42:00,14.023,14.149,14.023,14.105,400000.0
2007-12-06 08:43:00,14.116,14.121,14.023,14.023,400000.0
2007-12-06 08:44:00,14.15,14.179,14.081,14.117,500000.0
2007-12-06 08:45:00,14.183,14.19,14.115,14.185,350000.0
2007-12-06 08:46:00,14.195,14.211,14.076,14.205,400000.0
2007-12-06 08:47:00,14.187,14.187,14.027,14.142,500000.0
2007-12-06 08:48:00,14.042,14.103,14.042,14.079,450000.0
2007-12-06 08:49:00,14.102,14.192,14.098,14.169,550000.0
2007-12-06 08:50:00,14.104,14.187,14.103,14.174,350000.0
2007-12-06 08:51:00,14.044,14.139,14.044,14.079,450000.0
2007-12-06 08:52:00,14.028,14.131,14.028,14.097,300000.0
2007-12-06 08:54:00,14.139,14.171,14.089,14.138,400000.0
2007-12-06 08:55:00,14.097,14.172,14.009,14.107,550000.0
2007-12-06 08:56:00,14.147,14.16,14.009,14.123,500000.0
2007-12-06 08:57:00,14.056,14.211,14.056,14.114,500000.0
2007-12-06 08:58:00,14.138,14.182,14.092,14.113,400000.0
2007-12-06 08:59:00,14.083,14.211,14.053,14.138,350000.0
2007-12-06 09:00:00,14.093,14.144,14.049,14.1,350000.0
2007-12-06 09:02:00,14.138,14.153,14.055,14.112,500000.0
2007-12-06 09:03:00,14.059,14.153,14.038,14.04,500000.0
2007-12-06 09:04:00,14.138,14.197,14.091,14.108,400000.0
2007-12-06 09:05:00,14.146,14.151,14.053,14.118,450000.0
2007-12-06 09:06:00,14.187,14.187,14.055,14.141,400000.0
2007-12-06 09:07:00,14.121,14.174,14.05,14.131,350000.0
2007-12-06 09:08:00,14.18,14.18,14.094,14.141,400000.0
2007-12-06 09:09:00,14.076,14.149,14.076,14.138,350000.0
2007-12-06 09:10:00,14.111,14.176,14.062,14.176,400000.0
2007-12-06 09:11:00,14.156,14.191,14.05,14.151,350000.0
2007-12-06 09:12:00,14.092,14.138,14.0,14.085,350000.0
2007-12-06 09:13:00,14.122,14.13,14.015,14.015,450000.0
2007-12-06 09:14:00,14.128,14.182,14.112,14.182,350000.0
2007-12-06 09:15:00,14.14,14.14,14.049,14.049,250000.0
2007-12-06 09:16:00,14.091,14.157,14.015,14.139,400000.0
2007-12-06 09:17:00,14.144,14.178,14.053,14.053,350000.0
2007-12-06 09:18:00,14.056,14.2,14.056,14.13,450000.0
2007-12-06 09:19:00,14.119,14.133,14.018,14.068,450000.0
2007-12-06 09:20:00,14.143,14.17,14.056,14.17,400000.0
2007-12-06 09:21:00,14.072,14.153,14.037,14.144,500000.0
2007-12-06 09:22:00,14.129,14.145,14.008,14.008,550000.0
2007-12-06 09:23:00,14.048,14.146,14.009,14.112,450000.0
2007-12-06 09:24:00,14.069,14.153,14.018,14.14,400000.0
2007-12-06 09:25:00,14.099,14.151,14.074,14.151,350000.0
2007-12-06 09:26:00,14.031,14.186,14.028,14.028,350000.0
2007-12-06 09:27:00,14.104,14.143,14.033,14.033,350000.0
2007-12-06 09:28:00,14.149,14.149,14.01,14.128,350000.0
2007-12-06 09:29:00,14.154,14.161,14.088,14.154,500000.0
2007-12-06 09:30:00,14.147,14.219,14.071,14.187,500000.0
2007-12-06 09:31:00,14.13,14.159,14.039,14.043,250000.0
2007-12-06 09:32:00,14.157,14.159,14.028,14.159,350000.0
2007-12-06 09:33:00,14.071,14.193,14.058,14.165,500000.0
2007-12-06 09:34:00,14.159,14.159,14.014,14.025,350000.0
2007-12-06 09:35:00,14.14,14.181,14.054,14.181,450000.0
2007-12-06 09:36:00,14.121,14.153,14.028,14.059,350000.0
2007-12-06 09:37:00,14.125,14.161,14.044,14.074,350000.0
2007-12-06 09:38:00,14.017,14.143,14.013,14.143,350000.0
2007-12-06 09:39:00,14.15,14.15,14.013,14.033,400000.0
2007-12-06 09:40:00,14.043,14.149,13.997,13.997,300000.0
2007-12-06 09:41:00,14.1,14.15,14.023,14.063,500000.0
2007-12-06 09:42:00,14.128,14.152,14.009,14.009,500000.0
2007-12-06 09:43:00,14.044,14.141,14.019,14.057,350000.0
2007-12-06 09:44:00,14.056,14.146,14.026,14.059,350000.0
2007-12-06 09:45:00,14.095,14.113,14.07,14.113,300000.0
2007-12-06 09:46:00,14.05,14.134,14.006,14.006,350000.0
2007-12-06 09:47:00,14.038,14.148,14.038,14.092,400000.0
2007-12-06 09:48:00,14.146,14.146,14.026,14.069,450000.0
2007-12-06 09:49:00,14.016,14.157,14.013,14.113,400000.0
2007-12-06 09:50:00,14.056,14.103,14.039,14.039,350000.0
2007-12-06 09:51:00,13.984,14.095,13.984,14.062,350000.0
2007-12-06 09:52:00,14.114,14.128,13.969,14.032,400000.0
2007-12-06 09:53:00,14.0,14.093,13.971,14.093,400000.0
2007-12-06 09:54:00,14.03,14.03,13.977,14.002,250000.0
2007-12-06 09:55:00,14.037,14.109,13.962,14.109,450000.0
2007-12-06 09:56:00,14.062,14.131,13.997,14.131,450000.0
2007-12-06 09:57:00,14.025,14.159,14.025,14.11,450000.0
2007-12-06 09:58:00,13.996,14.077,13.973,14.044,400000.0
2007-12-06 09:59:00,14.028,14.11,13.976,14.107,450000.0
2007-12-06 10:00:00,14.111,14.111,13.992,14.086,550000.0
2007-12-06 10:01:00,14.118,14.118,14.011,14.011,350000.0
2007-12-06 10:02:00,13.961,14.06,13.961,14.048,450000.0
2007-12-06 10:03:00,13.993,14.102,13.993,14.057,550000.0
2007-12-06 10:04:00,13.971,14.049,13.943,13.943,450000.0
2007-12-06 10:05:00,13.998,14.085,13.943,14.067,450000.0
2007-12-06 10:06:00,14.036,14.066,13.969,14.066,350000.0
2007-12-06 10:07:00,14.004,14.077,13.951,13.972,500000.0
2007-12-06 10:08:00,14.052,14.119,14.019,14.11,500000.0
2007-12-06 10:09:00,13.982,14.081,13.93,14.081,600000.0
2007-12-06 10:10:00,14.026,14.108,13.96,13.989,350000.0
2007-12-06 10:11:00,14.078,14.078,13.962,13.962,350000.0
2007-12-06 10:12:00,13.977,14.077,13.963,14.012,450000.0
2007-12-06 10:13:00,13.941,14.067,13.912,14.067,550000.0
2007-12-06 10:14:00,13.996,14.071,13.996,14.071,400000.0
2007-12-06 10:15:00,14.091,14.098,13.949,14.074,400000.0
2007-12-06 10:16:00,14.011,14.082,13.946,14.082,400000.0
2007-12-06 10:17:00,14.002,14.07,13.999,13.999,400000.0
2007-12-06 10:18:00,14.028,14.12,13.997,14.038,550000.0
2007-12-06 10:19:00,13.989,14.118,13.989,14.112,400000.0
2007-12-06 10:20:00,14.02,14.07,13.966,13.966,550000.0
2007-12-06 10:22:00,14.095,14.102,14.043,14.072,300000.0
2007-12-06 10:23:00,13.964,14.081,13.943,14.081,350000.0
2007-12-06 10:24:00,14.055,14.087,14.018,14.074,350000.0
2007-12-06 10:25:00,14.119,14.119,13.98,14.025,450000.0
2007-12-06 10:26:00,14.094,14.128,13.997,14.114,500000.0
2007-12-06 10:27:00,14.121,14.157,14.039,14.095,500000.0
2007-12-06 10:28:00,14.082,14.125,14.009,14.009,450000.0
2007-12-06 10:29:00,14.106,14.106,13.946,14.073,500000.0
2007-12-06 10:30:00,14.085,14.089,13.95,14.068,500000.0
2007-12-06 10:31:00,14.05,14.119,14.022,14.073,400000.0
2007-12-06 10:32:00,14.089,14.125,13.999,14.125,450000.0
2007-12-06 10:33:00,14.004,14.088,13.999,14.053,450000.0
2007-12-06 10:34:00,14.021,14.068,13.958,14.068,350000.0
2007-12-06 10:35:00,14.015,14.075,13.998,14.026,400000.0
2007-12-06 10:36:00,13.996,14.112,13.996,14.08,400000.0
2007-12-06 10:37:00,14.133,14.148,14.004,14.092,500000.0
2007-12-06 10:38:00,13.978,14.101,13.978,14.021,500000.0
2007-12-06 10:39:00,14.077,14.077,13.954,13.954,400000.0
2007-12-06 10:40:00,14.044,14.156,13.976,14.012,400000.0
2007-12-06 10:41:00,14.097,14.124,13.978,14.098,550000.0
2007-12-06 10:42:00,14.071,14.129,14.019,14.129,350000.0
2007-12-06 10:43:00,14.111,14.111,13.939,13.991,350000.0
2007-12-06 10:44:00,14.066,14.096,13.981,13.998,450000.0
2007-12-06 10:45:00,14.12,14.12,13.983,14.065,500000.0
2007-12-06 10:46:00,14.066,14.11,13.978,14.057,350000.0
2007-12-06 10:47:00,14.001,14.106,13.97,13.97,350000.0
2007-12-06 10:48:00,14.018,14.109,13.97,14.109,350000.0
2007-12-06 10:49:00,14.076,14.115,13.997,14.114,500000.0
2007-12-06 10:50:00,14.082,14.082,14.007,14.079,500000.0
2007-12-06 10:51:00,14.083,14.104,14.001,14.055,450000.0
2007-12-06 10:52:00,14.078,14.103,13.988,14.089,350000.0
2007-12-06 10:53:00,14.078,14.123,13.984,14.0,350000.0
2007-12-06 10:54:00,14.082,14.082,13.965,13.995,550000.0
2007-12-06 10:55:00,14.117,14.117,13.969,14.042,500000.0
2007-12-06 10:56:00,14.098,14.109,13.981,14.088,550000.0
2007-12-06 10:57:00,14.058,14.065,13.927,13.968,550000.0
2007-12-06 10:58:00,14.06,14.08,13.962,14.003,350000.0
2007-12-06 10:59:00,14.089,14.113,13.966,13.966,450000.0
2007-12-06 11:00:00,14.02,14.091,13.961,14.021,350000.0
2007-12-06 11:01:00,14.0,14.126,13.981,14.011,550000.0
2007-12-06 11:02:00,14.142,14.142,14.016,14.078,400000.0
2007-12-06 11:03:00,14.03,14.154,14.009,14.04,550000.0
2007-12-06 11:04:00,14.111,14.135,13.969,14.086,550000.0
2007-12-06 11:05:00,14.138,14.138,13.981,14.018,550000.0
2007-12-06 11:06:00,14.104,14.15,13.997,14.047,500000.0
2007-12-06 11:07:00,14.026,14.13,14.009,14.104,400000.0
2007-12-06 11:08:00,14.08,14.121,14.017,14.048,400000.0
2007-12-06 11:09:00,14.104,14.104,13.998,14.085,500000.0
2007-12-06 11:10:00,13.999,14.133,13.999,14.026,400000.0
2007-12-06 11:11:00,14.106,14.151,14.008,14.093,350000.0
2007-12-06 11:12:00,14.109,14.109,13.972,13.998,350000.0
2007-12-06 11:13:00,14.073,14.111,13.978,14.111,500000.0
2007-12-06 11:14:00,14.006,14.096,13.969,14.096,400000.0
2007-12-06 11:15:00,14.009,14.128,14.009,14.069,400000.0
2007-12-06 11:16:00,14.097,14.097,13.992,13.992,350000.0
2007-12-06 11:17:00,14.094,14.094,13.977,13.977,350000.0
2007-12-06 11:18:00,14.101,14.133,14.014,14.098,350000.0
2007-12-06 11:19:00,14.012,14.123,13.988,14.123,550000.0
2007-12-06 11:20:00,14.12,14.12,13.972,13.984,450000.0
2007-12-06 11:21:00,14.142,14.142,13.997,13.997,450000.0
2007-12-06 11:22:00,14.036,14.103,14.005,14.005,350000.0
2007-12-06 11:23:00,14.046,14.113,13.986,14.001,500000.0
2007-12-06 11:24:00,14.069,14.128,13.994,14.09,550000.0
2007-12-06 11:25:00,13.993,14.109,13.981,14.05,400000.0
2007-12-06 11:26:00,14.135,14.135,13.949,14.061,400000.0
2007-12-06 11:27:00,13.986,14.111,13.986,14.111,500000.0
2007-12-06 11:28:00,13.993,14.073,13.971,14.067,350000.0
2007-12-06 11:29:00,14.019,14.107,13.999,14.029,500000.0
2007-12-06 11:30:00,14.069,14.135,14.024,14.059,450000.0
2007-12-06 11:31:00,14.081,14.149,14.043,14.086,500000.0
2007-12-06 11:32:00,14.023,14.113,13.985,13.99,500000.0
2007-12-06 11:33:00,14.006,14.118,14.006,14.075,450000.0
2007-12-06 11:34:00,14.111,14.111,13.989,14.079,400000.0
2007-12-06 11:35:00,14.099,14.105,13.968,14.044,450000.0
2007-12-06 11:36:00,14.007,14.113,14.007,14.113,550000.0
2007-12-06 11:37:00,14.123,14.123,14.018,14.045,400000.0
2007-12-06 11:38:00,14.121,14.121,14.003,14.107,400000.0
2007-12-06 11:39:00,14.018,14.083,13.973,13.996,350000.0
2007-12-06 11:40:00,14.051,14.128,14.043,14.043,550000.0
2007-12-06 11:41:00,14.049,14.11,14.026,14.092,350000.0
2007-12-06 11:42:00,14.019,14.112,13.983,14.112,500000.0
2007-12-06 11:43:00,14.109,14.109,14.017,14.097,350000.0
2007-12-06 11:44:00,14.106,14.122,13.994,14.089,450000.0
2007-12-06 11:45:00,14.083,14.096,14.003,14.005,350000.0
2007-12-06 11:46:00,14.081,14.164,14.012,14.032,400000.0
2007-12-06 11:47:00,14.063,14.113,14.006,14.036,550000.0
2007-12-06 11:49:00,14.089,14.102,13.981,14.037,350000.0
2007-12-06 11:50:00,14.065,14.118,14.008,14.118,350000.0
2007-12-06 11:51:00,14.101,14.142,14.001,14.104,550000.0
2007-12-06 11:52:00,14.019,14.114,13.977,14.113,450000.0
2007-12-06 11:53:00,14.003,14.149,14.003,14.017,400000.0
2007-12-06 11:54:00,14.106,14.106,13.969,14.016,400000.0
2007-12-06 11:55:00,14.054,14.113,13.998,14.113,350000.0
2007-12-06 11:56:00,14.049,14.114,14.037,14.041,350000.0
2007-12-06 11:57:00,14.128,14.176,14.055,14.104,450000.0
2007-12-06 11:58:00,14.013,14.122,13.979,14.122,350000.0
2007-12-06 11:59:00,14.101,14.15,14.03,14.055,450000.0
2007-12-06 12:00:00,14.092,14.092,13.996,13.996,350000.0
2007-12-06 12:01:00,13.98,14.121,13.98,14.02,450000.0
2007-12-06 12:02:00,14.098,14.114,14.066,14.114,350000.0
2007-12-06 12:03:00,14.049,14.143,14.029,14.094,1000000.0
2007-12-06 12:04:00,14.085,14.107,14.001,14.107,400000.0
2007-12-06 12:05:00,14.085,14.11,13.975,14.025,350000.0
2007-12-06 12:06:00,14.109,14.109,14.024,14.024,350000.0
2007-12-06 12:07:00,13.983,14.053,13.971,13.992,350000.0
2007-12-06 12:08:00,14.088,14.121,14.0,14.121,450000.0
2007-12-06 12:09:00,13.978,14.051,13.978,14.028,350000.0
2007-12-06 12:10:00,14.075,14.085,13.989,14.043,400000.0
2007-12-06 12:11:00,14.12,14.126,13.983,14.096,450000.0
2007-12-06 12:12:00,14.013,14.15,13.995,14.0,350000.0
2007-12-06 12:13:00,14.012,14.1,13.958,14.082,550000.0
2007-12-06 12:14:00,14.091,14.122,13.974,14.122,400000.0
2007-12-06 12:15:00,14.065,14.133,14.035,14.058,400000.0
2007-12-06 12:16:00,14.102,14.118,13.995,14.044,400000.0
2007-12-06 12:17:00,14.084,14.118,14.084,14.117,400000.0
2007-12-06 12:18:00,14.084,14.09,13.99,14.006,450000.0
2007-12-06 12:19:00,14.065,14.139,14.005,14.031,450000.0
2007-12-06 12:20:00,14.047,14.138,13.976,14.051,500000.0
2007-12-06 12:21:00,14.039,14.165,14.039,14.13,400000.0
2007-12-06 12:22:00,14.01,14.164,14.01,14.058,450000.0
2007-12-06 12:23:00,14.012,14.103,14.012,14.103,400000.0
2007-12-06 12:24:00,14.098,14.129,14.021,14.111,600000.0
2007-12-06 12:25:00,14.137,14.137,14.009,14.051,500000.0
2007-12-06 12:26:00,14.055,14.143,14.012,14.113,400000.0
2007-12-06 12:27:00,14.104,14.146,14.026,14.123,550000.0
2007-12-06 12:28:00,14.081,14.081,13.98,13.991,550000.0
2007-12-06 12:29:00,14.089,14.122,14.04,14.113,550000.0
2007-12-06 12:30:00,14.093,14.114,14.002,14.089,500000.0
2007-12-06 12:31:00,14.093,14.107,14.04,14.098,350000.0
2007-12-06 12:32:00,14.067,14.104,14.011,14.092,400000.0
2007-12-06 12:33:00,13.98,14.105,13.98,14.013,350000.0
2007-12-06 12:34:00,14.095,14.095,13.991,13.991,350000.0
2007-12-06 12:35:00,14.117,14.117,13.97,14.092,500000.0
2007-12-06 12:36:00,14.097,14.119,14.035,14.038,400000.0
2007-12-06 12:37:00,14.06,14.189,14.05,14.093,550000.0
2007-12-06 12:38:00,14.003,14.105,14.003,14.07,450000.0
2007-12-06 12:39:00,14.091,14.108,13.979,14.007,550000.0
2007-12-06 12:40:00,14.085,14.124,14.011,14.124,450000.0
2007-12-06 12:41:00,14.081,14.118,13.998,14.118,450000.0
2007-12-06 12:42:00,14.009,14.122,14.008,14.072,400000.0
2007-12-06 12:43:00,14.048,14.076,13.938,13.938,350000.0
2007-12-06 12:44:00,14.133,14.133,13.958,13.996,500000.0
2007-12-06 12:45:00,14.084,14.129,13.993,14.129,400000.0
2007-12-06 12:46:00,14.057,14.06,14.005,14.06,350000.0
2007-12-06 12:47:00,14.02,14.108,13.946,13.988,450000.0
2007-12-06 12:48:00,14.029,14.106,13.978,14.081,550000.0
2007-12-06 12:49:00,14.131,14.16,14.053,14.053,300000.0
2007-12-06 12:50:00,14.023,14.143,14.023,14.069,400000.0
2007-12-06 12:51:00,14.055,14.152,14.028,14.09,350000.0
2007-12-06 12:52:00,14.048,14.124,14.013,14.102,500000.0
2007-12-06 12:53:00,14.018,14.136,14.018,14.089,500000.0
2007-12-06 12:54:00,14.118,14.118,13.99,14.049,450000.0
2007-12-06 12:55:00,13.983,14.067,13.983,14.029,350000.0
2007-12-06 12:56:00,14.005,14.105,14.005,14.052,500000.0
2007-12-06 12:57:00,14.013,14.101,14.013,14.099,350000.0
2007-12-06 12:58:00,14.021,14.1,13.964,13.987,400000.0
2007-12-06 12:59:00,14.1,14.1,13.972,13.988,350000.0
2007-12-06 13:00:00,14.095,14.097,14.031,14.085,350000.0
2007-12-06 13:01:00,13.942,14.041,13.916,14.008,400000.0
2007-12-06 13:02:00,13.974,14.06,13.954,14.011,400000.0
2007-12-06 13:03:00,13.954,14.057,13.941,13.949,350000.0
2007-12-06 13:04:00,14.008,14.052,13.965,14.052,250000.0
2007-12-06 13:05:00,13.943,14.087,13.906,14.087,550000.0
2007-12-06 13:06:00,14.077,14.078,13.954,14.054,450000.0
2007-12-06 13:07:00,14.045,14.07,13.934,14.023,400000.0
2007-12-06 13:08:00,13.994,14.057,13.944,13.944,400000.0
2007-12-06 13:09:00,13.991,14.083,13.957,14.076,250000.0
2007-12-06 13:10:00,14.034,14.072,13.945,13.957,500000.0
2007-12-06 13:11:00,13.977,14.063,13.974,14.047,400000.0
2007-12-06 13:12:00,14.061,14.074,13.952,13.952,550000.0
2007-12-06 13:13:00,14.014,14.07,13.949,14.034,250000.0
2007-12-06 13:14:00,13.922,14.042,13.922,14.042,350000.0
2007-12-06 13:15:00,13.977,14.058,13.911,14.038,400000.0
2007-12-06 13:16:00,14.046,14.046,13.931,14.036,350000.0
2007-12-06 13:17:00,13.988,14.047,13.957,14.016,500000.0
2007-12-06 13:18:00,14.054,14.076,13.994,14.042,350000.0
2007-12-06 13:19:00,14.063,14.079,13.957,13.974,400000.0
2007-12-06 13:20:00,13.99,14.051,13.957,14.012,500000.0
2007-12-06 13:21:00,13.931,14.03,13.914,13.914,350000.0
2007-12-06 13:22:00,14.081,14.081,13.984,14.037,400000.0
2007-12-06 13:23:00,14.025,14.084,13.965,14.084,400000.0
2007-12-06 13:24:00,13.996,14.083,13.965,14.082,400000.0
2007-12-06 13:25:00,14.072,14.089,14.001,14.089,350000.0
2007-12-06 13:26:00,14.054,14.086,13.979,14.07,500000.0
2007-12-06 13:27:00,13.981,14.104,13.981,14.046,500000.0
2007-12-06 13:28:00,13.985,14.072,13.917,14.072,400000.0
2007-12-06 13:29:00,14.077,14.092,13.954,14.055,350000.0
2007-12-06 13:30:00,13.987,14.05,13.966,13.974,550000.0
2007-12-06 13:31:00,13.991,14.088,13.971,14.088,450000.0
2007-12-06 13:32:00,13.967,14.056,13.926,14.027,500000.0
2007-12-06 13:33:00,14.073,14.089,13.939,13.968,500000.0
2007-12-06 13:34:00,13.966,14.108,13.956,13.981,350000.0
2007-12-06 13:35:00,14.031,14.06,13.947,14.027,400000.0
2007-12-06 13:36:00,13.976,14.053,13.919,14.011,450000.0
2007-12-06 13:37:00,14.024,14.046,13.933,14.046,400000.0
2007-12-06 13:38:00,13.997,14.076,13.954,14.076,400000.0
2007-12-06 13:39:00,14.022,14.061,13.947,14.028,500000.0
2007-12-06 13:40:00,14.028,14.063,13.935,14.044,350000.0
2007-12-06 13:41:00,13.96,14.003,13.918,13.918,450000.0
2007-12-06 13:42:00,13.978,14.031,13.917,13.954,400000.0
2007-12-06 13:43:00,14.017,14.038,13.887,14.005,500000.0
2007-12-06 13:44:00,13.956,14.068,13.955,14.024,500000.0
2007-12-06 13:45:00,13.945,14.039,13.909,14.027,400000.0
2007-12-06 13:46:00,13.965,14.036,13.912,13.978,450000.0
2007-12-06 13:47:00,13.947,13.983,13.901,13.901,350000.0
2007-12-06 13:48:00,13.971,14.051,13.95,14.043,500000.0
2007-12-06 13:49:00,13.911,14.045,13.911,14.001,350000.0
2007-12-06 13:50:00,13.982,14.07,13.948,14.006,500000.0
2007-12-06 13:51:00,13.937,14.04,13.923,13.949,550000.0
2007-12-06 13:52:00,14.027,14.032,13.908,14.011,350000.0
2007-12-06 13:53:00,13.953,14.045,13.952,13.952,450000.0
2007-12-06 13:54:00,14.008,14.02,13.858,14.02,400000.0
2007-12-06 13:55:00,13.995,14.035,13.978,14.01,350000.0
2007-12-06 13:56:00,13.93,14.038,13.93,14.015,500000.0
2007-12-06 13:57:00,13.974,14.014,13.909,13.909,400000.0
2007-12-06 13:58:00,14.034,14.053,13.967,14.053,400000.0
2007-12-06 13:59:00,13.944,14.049,13.916,14.049,450000.0
2007-12-06 14:00:00,14.011,14.019,13.919,13.995,350000.0
2007-12-06 14:01:00,13.982,14.014,13.923,14.014,350000.0
2007-12-06 14:02:00,13.919,14.026,13.919,13.99,350000.0
2007-12-06 14:03:00,14.03,14.034,13.947,13.994,350000.0
2007-12-06 14:04:00,13.911,14.021,13.911,14.021,350000.0
2007-12-06 14:05:00,14.019,14.028,13.88,13.932,400000.0
2007-12-06 14:06:00,13.931,14.0,13.868,13.964,400000.0
2007-12-06 14:07:00,13.894,14.005,13.894,14.001,400000.0
2007-12-06 14:08:00,14.005,14.051,13.915,14.003,550000.0
2007-12-06 14:09:00,13.902,14.055,13.902,13.945,550000.0
2007-12-06 14:10:00,13.899,13.993,13.891,13.934,350000.0
2007-12-06 14:11:00,13.986,14.018,13.941,14.018,350000.0
2007-12-06 14:12:00,13.988,14.016,13.918,14.016,400000.0
2007-12-06 14:13:00,13.956,14.01,13.903,13.933,450000.0
2007-12-06 14:14:00,14.031,14.031,13.905,13.932,350000.0
2007-12-06 14:15:00,13.902,14.04,13.902,14.034,500000.0
2007-12-06 14:16:00,14.017,14.017,13.914,13.946,350000.0
2007-12-06 14:17:00,14.008,14.053,13.947,13.975,450000.0
2007-12-06 14:18:00,13.944,14.032,13.943,13.949,400000.0
2007-12-06 14:19:00,14.025,14.059,13.932,14.043,500000.0
2007-12-06 14:20:00,13.942,14.03,13.941,13.941,350000.0
2007-12-06 14:21:00,14.027,14.033,13.891,13.891,350000.0
2007-12-06 14:22:00,13.921,14.015,13.91,13.94,400000.0
2007-12-06 14:23:00,14.025,14.069,13.947,13.952,650000.0
2007-12-06 14:24:00,14.033,14.033,13.888,13.897,350000.0
2007-12-06 14:25:00,13.888,14.012,13.888,13.975,400000.0
2007-12-06 14:26:00,13.973,14.036,13.899,13.97,350000.0
2007-12-06 14:27:00,13.986,13.996,13.905,13.996,400000.0
2007-12-06 14:28:00,14.025,14.025,13.894,13.911,400000.0
2007-12-06 14:29:00,13.998,14.003,13.917,13.923,450000.0
2007-12-06 14:30:00,13.988,14.06,13.927,13.985,400000.0
2007-12-06 14:31:00,13.919,14.03,13.919,14.014,400000.0
2007-12-06 14:32:00,13.923,14.025,13.923,14.005,400000.0
2007-12-06 14:33:00,13.96,14.018,13.935,14.014,400000.0
2007-12-06 14:34:00,13.936,14.04,13.875,13.889,450000.0
2007-12-06 14:35:00,13.981,13.993,13.923,13.926,350000.0
2007-12-06 14:36:00,13.893,14.004,13.856,13.967,450000.0
2007-12-06 14:37:00,13.892,13.973,13.865,13.973,550000.0
2007-12-06 14:38:00,13.919,13.937,13.852,13.895,400000.0
2007-12-06 14:39:00,13.935,13.973,13.836,13.944,550000.0
2007-12-06 14:40:00,13.963,13.963,13.819,13.912,550000.0
2007-12-06 14:41:00,13.889,13.968,13.843,13.968,350000.0
2007-12-06 14:42:00,13.931,13.963,13.821,13.839,400000.0
2007-12-06 14:43:00,13.949,13.989,13.845,13.989,500000.0
2007-12-06 14:44:00,13.869,13.941,13.852,13.941,450000.0
2007-12-06 14:45:00,13.978,13.978,13.847,13.958,300000.0
2007-12-06 14:46:00,13.95,13.994,13.936,13.936,350000.0
2007-12-06 14:47:00,13.961,14.003,13.849,14.003,350000.0
2007-12-06 14:48:00,13.998,14.012,13.893,14.007,400000.0
2007-12-06 14:49:00,14.024,14.024,13.827,13.872,500000.0
2007-12-06 14:50:00,13.9,13.983,13.843,13.954,400000.0
2007-12-06 14:51:00,13.988,13.988,13.897,13.958,350000.0
2007-12-06 14:52:00,13.996,14.001,13.924,13.928,450000.0
2007-12-06 14:53:00,13.901,13.98,13.862,13.929,400000.0
2007-12-06 14:54:00,13.97,13.987,13.898,13.898,400000.0
2007-12-06 14:55:00,13.951,13.951,13.852,13.852,450000.0
2007-12-06 14:56:00,13.976,13.978,13.889,13.978,250000.0
2007-12-06 14:57:00,13.969,14.005,13.91,14.005,500000.0
2007-12-06 14:58:00,13.962,13.964,13.856,13.964,400000.0
2007-12-06 14:59:00,13.926,13.969,13.802,13.963,550000.0
2007-12-06 15:00:00,13.909,13.996,13.884,13.884,350000.0
2007-12-06 15:01:00,13.941,13.974,13.891,13.894,250000.0
2007-12-06 15:02:00,13.965,14.003,13.87,13.927,400000.0
2007-12-06 15:03:00,13.834,13.931,13.834,13.878,400000.0
2007-12-06 15:04:00,13.96,14.012,13.904,13.904,350000.0
2007-12-06 15:05:00,13.859,14.009,13.859,14.009,550000.0
2007-12-06 15:06:00,13.994,13.994,13.941,13.941,400000.0
2007-12-06 15:07:00,13.93,14.039,13.909,14.003,350000.0
2007-12-06 15:08:00,14.035,14.035,13.947,14.013,450000.0
2007-12-06 15:09:00,14.028,14.028,13.912,13.927,450000.0
2007-12-06 15:10:00,13.919,13.999,13.854,13.89,400000.0
2007-12-06 15:11:00,13.99,13.999,13.921,13.965,500000.0
2007-12-06 15:12:00,13.927,14.041,13.921,14.03,350000.0
2007-12-06 15:13:00,13.95,14.023,13.88,14.023,450000.0
2007-12-06 15:14:00,13.918,14.011,13.918,13.928,350000.0
2007-12-06 15:15:00,13.88,13.982,13.86,13.971,400000.0
2007-12-06 15:16:00,13.902,14.034,13.902,14.034,350000.0
2007-12-06 15:17:00,13.999,14.019,13.831,13.997,500000.0
2007-12-06 15:18:00,13.975,13.991,13.875,13.991,450000.0
2007-12-06 15:19:00,13.956,14.058,13.889,13.889,450000.0
2007-12-06 15:20:00,13.926,14.031,13.921,13.957,550000.0
2007-12-06 15:21:00,13.931,13.981,13.904,13.981,400000.0
2007-12-06 15:22:00,13.967,14.019,13.917,13.996,350000.0
2007-12-06 15:23:00,13.939,14.017,13.937,14.017,400000.0
2007-12-06 15:24:00,14.004,14.034,13.904,14.026,500000.0
2007-12-06 15:25:00,14.043,14.043,13.908,13.947,450000.0
2007-12-06 15:26:00,14.013,14.031,13.909,13.909,450000.0
2007-12-06 15:27:00,13.942,14.05,13.924,14.05,400000.0
2007-12-06 15:28:00,13.945,14.035,13.936,14.035,550000.0
2007-12-06 15:29:00,14.052,14.052,13.928,13.969,400000.0
2007-12-06 15:30:00,14.01,14.027,13.911,13.966,450000.0
2007-12-06 15:31:00,13.967,14.056,13.947,13.947,500000.0
2007-12-06 15:32:00,14.05,14.05,13.883,13.984,500000.0
2007-12-06 15:33:00,13.963,13.995,13.891,13.995,350000.0
2007-12-06 15:34:00,13.948,14.013,13.948,14.001,450000.0
2007-12-06 15:35:00,13.983,13.986,13.854,13.921,500000.0
2007-12-06 15:36:00,13.964,14.025,13.908,14.025,550000.0
2007-12-06 15:37:00,13.984,14.034,13.906,13.956,450000.0
2007-12-06 15:38:00,13.974,14.041,13.928,13.947,450000.0
2007-12-06 15:39:00,13.95,14.025,13.938,14.025,350000.0
2007-12-06 15:40:00,13.956,14.012,13.89,13.917,450000.0
2007-12-06 15:41:00,13.981,14.028,13.895,13.915,350000.0
2007-12-06 15:42:00,14.022,14.022,13.872,13.872,450000.0
2007-12-06 15:43:00,13.938,13.965,13.858,13.931,450000.0
2007-12-06 15:44:00,14.003,14.041,13.937,14.022,350000.0
2007-12-06 15:45:00,13.945,14.036,13.916,13.998,350000.0
2007-12-06 15:46:00,14.032,14.045,13.91,14.045,350000.0
2007-12-06 15:47:00,14.011,14.051,13.901,13.945,550000.0
2007-12-06 15:48:00,13.978,14.027,13.943,13.95,350000.0
2007-12-06 15:49:00,14.044,14.066,13.996,14.066,350000.0
2007-12-06 15:50:00,14.082,14.082,13.927,13.971,550000.0
2007-12-06 15:51:00,14.027,14.056,13.925,14.012,550000.0
2007-12-06 15:52:00,13.924,14.057,13.921,13.921,350000.0
2007-12-06 15:53:00,14.021,14.091,13.973,14.023,500000.0
2007-12-06 15:54:00,14.006,14.031,13.882,13.974,400000.0
2007-12-06 15:55:00,13.919,14.058,13.919,14.007,500000.0
2007-12-06 15:56:00,14.01,14.022,13.883,13.883,450000.0
2007-12-06 15:57:00,13.961,13.999,13.913,13.95,450000.0
2007-12-06 15:58:00,13.955,14.029,13.924,13.937,400000.0
2007-12-06 15:59:00,14.033,14.033,13.926,13.946,450000.0
2007-12-06 16:00:00,14.016,14.061,13.912,13.993,550000.0
2007-12-06 16:01:00,13.973,14.018,13.918,14.017,450000.0
2007-12-06 16:02:00,13.896,14.021,13.873,13.963,550000.0
2007-12-06 16:03:00,13.998,14.02,13.942,13.942,250000.0
2007-12-06 16:04:00,13.898,14.025,13.893,14.004,550000.0
2007-12-06 16:05:00,14.035,14.035,13.912,13.996,350000.0
2007-12-06 16:06:00,13.996,14.049,13.915,14.044,500000.0
2007-12-06 16:07:00,14.046,14.046,13.929,13.929,500000.0
2007-12-06 16:08:00,13.905,14.058,13.905,13.977,450000.0
2007-12-06 16:09:00,13.927,14.049,13.912,14.049,350000.0
2007-12-06 16:10:00,13.999,14.061,13.936,14.057,400000.0
2007-12-06 16:11:00,14.061,14.07,13.941,13.979,500000.0
2007-12-06 16:12:00,13.987,14.1,13.987,14.07,400000.0
2007-12-06 16:13:00,13.97,14.074,13.97,14.074,450000.0
2007-12-06 16:14:00,14.025,14.025,13.93,13.967,350000.0
2007-12-06 16:15:00,13.945,14.038,13.874,13.94,400000.0
2007-12-06 16:16:00,14.0,14.059,13.944,14.04,550000.0
2007-12-06 16:17:00,14.042,14.058,13.935,13.935,350000.0
2007-12-06 16:18:00,14.062,14.076,13.929,14.044,400000.0
2007-12-06 16:19:00,13.975,14.101,13.975,14.081,500000.0
2007-12-06 16:20:00,14.066,14.071,13.911,14.009,550000.0
2007-12-06 16:21:00,14.052,14.076,13.99,14.017,400000.0
2007-12-06 16:22:00,14.051,14.086,13.969,14.043,450000.0
2007-12-06 16:23:00,14.016,14.074,13.967,13.976,400000.0
2007-12-06 16:24:00,14.088,14.095,14.015,14.015,350000.0
2007-12-06 16:25:00,14.085,14.108,13.972,14.045,450000.0
2007-12-06 16:26:00,14.098,14.119,14.001,14.001,550000.0
2007-12-06 16:27:00,14.084,14.191,14.074,14.191,650000.0
2007-12-06 16:28:00,14.136,14.144,14.026,14.133,550000.0
2007-12-06 16:29:00,14.103,14.176,14.074,14.106,400000.0
2007-12-06 16:30:00,14.096,14.2,14.085,14.165,550000.0
2007-12-06 16:31:00,14.197,14.207,14.095,14.095,500000.0
2007-12-06 16:32:00,14.121,14.184,14.075,14.184,400000.0
2007-12-06 16:33:00,14.085,14.22,14.085,14.108,550000.0
2007-12-06 16:34:00,14.143,14.17,14.058,14.098,400000.0
2007-12-06 16:35:00,14.12,14.184,14.085,14.085,350000.0
2007-12-06 16:36:00,14.161,14.196,14.079,14.092,400000.0
2007-12-06 16:37:00,14.078,14.17,14.03,14.143,400000.0
2007-12-06 16:38:00,14.044,14.143,14.023,14.052,450000.0
2007-12-06 16:39:00,14.19,14.19,14.099,14.185,500000.0
2007-12-06 16:40:00,14.104,14.161,14.08,14.141,450000.0
2007-12-06 16:41:00,14.137,14.253,14.102,14.202,400000.0
2007-12-06 16:42:00,14.127,14.221,14.127,14.153,350000.0
2007-12-06 16:43:00,14.127,14.237,14.127,14.185,350000.0
2007-12-06 16:44:00,14.168,14.305,14.166,14.305,550000.0
2007-12-06 16:45:00,14.238,14.279,14.135,14.215,450000.0
2007-12-06 16:46:00,14.265,14.304,14.21,14.249,500000.0
2007-12-06 16:47:00,14.181,14.298,14.152,14.188,600000.0
2007-12-06 16:48:00,14.235,14.257,14.134,14.143,500000.0
2007-12-06 16:49:00,14.25,14.302,14.168,14.168,450000.0
2007-12-06 16:50:00,14.284,14.289,14.149,14.205,500000.0
2007-12-06 16:51:00,14.201,14.216,14.07,14.141,500000.0
2007-12-06 16:52:00,14.164,14.315,14.164,14.283,400000.0
2007-12-06 16:53:00,14.21,14.219,14.104,14.149,400000.0
2007-12-06 16:54:00,14.152,14.286,14.152,14.222,450000.0
2007-12-06 16:55:00,14.25,14.251,14.09,14.251,500000.0
2007-12-06 16:56:00,14.159,14.308,14.153,14.167,400000.0
2007-12-06 16:57:00,14.162,14.249,14.138,14.18,500000.0
2007-12-06 16:58:00,14.19,14.291,14.164,14.276,500000.0
2007-12-06 16:59:00,14.194,14.283,14.167,14.176,400000.0
2007-12-06 17:00:00,14.247,14.247,14.165,14.228,350000.0
2007-12-06 17:01:00,14.196,14.249,14.14,14.166,400000.0
2007-12-06 17:02:00,14.168,14.237,14.146,14.216,400000.0
2007-12-06 17:03:00,14.193,14.232,14.108,14.138,450000.0
2007-12-06 17:04:00,14.172,14.267,14.136,14.202,350000.0
2007-12-06 17:05:00,14.291,14.301,14.142,14.262,400000.0
2007-12-06 17:06:00,14.346,14.362,14.18,14.303,350000.0
2007-12-06 17:07:00,14.29,14.373,14.29,14.349,400000.0
2007-12-06 17:08:00,14.253,14.391,14.253,14.324,500000.0
2007-12-06 17:09:00,14.378,14.378,14.214,14.246,450000.0
2007-12-06 17:10:00,14.371,14.371,14.254,14.341,550000.0
2007-12-06 17:11:00,14.38,14.38,14.223,14.256,400000.0
2007-12-06 17:12:00,14.369,14.419,14.3,14.341,400000.0
2007-12-06 17:13:00,14.44,14.44,14.318,14.318,600000.0
2007-12-06 17:14:00,14.386,14.473,14.339,14.451,550000.0
2007-12-06 17:15:00,14.335,14.441,14.319,14.382,350000.0
2007-12-06 17:16:00,14.416,14.416,14.31,14.376,450000.0
2007-12-06 17:17:00,14.395,14.451,14.32,14.412,400000.0
2007-12-06 17:18:00,14.363,14.405,14.327,14.405,350000.0
2007-12-06 17:19:00,14.376,14.42,14.275,14.343,550000.0
2007-12-06 17:20:00,14.355,14.412,14.292,14.313,350000.0
2007-12-06 17:21:00,14.389,14.452,14.362,14.366,400000.0
2007-12-06 17:22:00,14.41,14.428,14.301,14.326,400000.0
2007-12-06 17:23:00,14.322,14.403,14.279,14.39,550000.0
2007-12-06 17:24:00,14.381,14.427,14.266,14.426,400000.0
2007-12-06 17:25:00,14.417,14.417,14.242,14.321,550000.0
2007-12-06 17:26:00,14.295,14.411,14.295,14.295,450000.0
2007-12-06 17:27:00,14.395,14.395,14.249,14.351,650000.0
2007-12-06 17:28:00,14.334,14.406,14.274,14.274,550000.0
2007-12-06 17:29:00,14.298,14.414,14.282,14.404,450000.0
2007-12-06 17:30:00,14.263,14.381,14.254,14.357,350000.0
2007-12-06 17:31:00,14.342,14.404,14.272,14.374,600000.0
2007-12-06 17:32:00,14.326,14.435,14.299,14.351,400000.0
2007-12-06 17:33:00,14.321,14.382,14.289,14.306,350000.0
2007-12-06 17:34:00,14.269,14.393,14.269,14.371,500000.0
2007-12-06 17:35:00,14.337,14.393,14.274,14.333,500000.0
2007-12-06 17:36:00,14.305,14.353,14.222,14.241,400000.0
2007-12-06 17:37:00,14.293,14.382,14.278,14.278,350000.0
2007-12-06 17:38:00,14.34,14.396,14.259,14.351,550000.0
2007-12-06 17:39:00,14.373,14.373,14.267,14.3,350000.0
2007-12-06 17:40:00,14.315,14.398,14.315,14.386,250000.0
2007-12-06 17:41:00,14.313,14.406,14.27,14.344,300000.0
2007-12-06 17:42:00,14.276,14.396,14.276,14.37,500000.0
2007-12-06 17:43:00,14.282,14.391,14.279,14.316,550000.0
2007-12-06 17:44:00,14.369,14.424,14.294,14.377,450000.0
2007-12-06 17:45:00,14.322,14.398,14.282,14.318,550000.0
2007-12-06 17:46:00,14.393,14.393,14.25,14.258,500000.0
2007-12-06 17:47:00,14.347,14.384,14.256,14.384,550000.0
2007-12-06 17:48:00,14.386,14.406,14.289,14.406,400000.0
2007-12-06 17:49:00,14.34,14.385,14.297,14.323,350000.0
2007-12-06 17:50:00,14.386,14.395,14.277,14.277,550000.0
2007-12-06 17:51:00,14.3,14.405,14.3,14.318,450000.0
2007-12-06 17:52:00,14.372,14.432,14.273,14.276,350000.0
2007-12-06 17:53:00,14.347,14.398,14.321,14.321,500000.0
2007-12-06 17:54:00,14.325,14.403,14.319,14.358,350000.0
2007-12-06 17:55:00,14.323,14.421,14.299,14.3,550000.0
2007-12-06 17:56:00,14.33,14.432,14.306,14.385,500000.0
2007-12-06 17:57:00,14.307,14.435,14.307,14.333,400000.0
2007-12-06 17:58:00,14.313,14.441,14.313,14.406,400000.0
2007-12-06 17:59:00,14.336,14.442,14.334,14.442,350000.0
2007-12-06 18:00:00,14.409,14.461,14.33,14.33,400000.0
2007-12-06 18:01:00,14.44,14.464,14.344,14.428,500000.0
2007-12-06 18:02:00,14.434,14.479,14.357,14.388,500000.0
2007-12-06 18:03:00,14.468,14.507,14.334,14.4,350000.0
2007-12-06 18:04:00,14.496,14.496,14.375,14.375,450000.0
2007-12-06 18:05:00,14.448,14.478,14.334,14.41,750000.0
2007-12-06 18:06:00,14.455,14.491,14.355,14.491,500000.0
2007-12-06 18:07:00,14.447,14.461,14.352,14.367,550000.0
2007-12-06 18:08:00,14.377,14.462,14.334,14.375,500000.0
2007-12-06 18:09:00,14.4,14.475,14.33,14.395,350000.0
2007-12-06 18:10:00,14.447,14.462,14.367,14.462,400000.0
2007-12-06 18:11:00,14.342,14.439,14.305,14.419,450000.0
2007-12-06 18:12:00,14.451,14.451,14.299,14.408,400000.0
2007-12-06 18:13:00,14.444,14.49,14.373,14.373,550000.0
2007-12-06 18:14:00,14.314,14.411,14.314,14.411,400000.0
2007-12-06 18:15:00,14.432,14.432,14.321,14.321,450000.0
2007-12-06 18:16:00,14.409,14.412,14.345,14.368,350000.0
2007-12-06 18:17:00,14.398,14.44,14.323,14.361,250000.0
2007-12-06 18:18:00,14.367,14.428,14.286,14.37,500000.0
2007-12-06 18:19:00,14.357,14.426,14.308,14.378,500000.0
2007-12-06 18:20:00,14.332,14.424,14.293,14.409,400000.0
2007-12-06 18:21:00,14.399,14.428,14.335,14.383,550000.0
2007-12-06 18:22:00,14.405,14.441,14.302,14.441,350000.0
2007-12-06 18:23:00,14.442,14.461,14.363,14.461,400000.0
2007-12-06 18:24:00,14.475,14.517,14.36,14.375,550000.0
2007-12-06 18:25:00,14.384,14.459,14.344,14.344,450000.0
2007-12-06 18:26:00,14.456,14.456,14.303,14.397,400000.0
2007-12-06 18:27:00,14.427,14.441,14.318,14.399,350000.0
2007-12-06 18:28:00,14.423,14.423,14.312,14.417,350000.0
2007-12-06 18:29:00,14.363,14.403,14.332,14.344,350000.0
2007-12-06 18:30:00,14.416,14.457,14.306,14.398,450000.0
2007-12-06 18:31:00,14.362,14.438,14.312,14.351,1550000.0
2007-12-06 18:32:00,14.352,14.413,14.286,14.357,450000.0
2007-12-06 18:33:00,14.316,14.422,14.291,14.336,400000.0
2007-12-06 18:34:00,14.37,14.371,14.309,14.314,350000.0
2007-12-06 18:35:00,14.332,14.411,14.332,14.368,350000.0
2007-12-06 18:36:00,14.4,14.448,14.329,14.428,550000.0
2007-12-06 18:37:00,14.301,14.387,14.27,14.371,400000.0
2007-12-06 18:38:00,14.364,14.414,14.306,14.358,450000.0
2007-12-06 18:39:00,14.386,14.398,14.288,14.398,400000.0
2007-12-06 18:40:00,14.311,14.413,14.311,14.399,350000.0
2007-12-06 18:41:00,14.427,14.427,14.289,14.338,450000.0
2007-12-06 18:42:00,14.421,14.427,14.286,14.414,500000.0
2007-12-06 18:43:00,14.424,14.424,14.308,14.394,300000.0
2007-12-06 18:44:00,14.354,14.419,14.308,14.394,500000.0
2007-12-06 18:45:00,14.421,14.462,14.352,14.442,400000.0
2007-12-06 18:46:00,14.455,14.465,14.311,14.34,450000.0
2007-12-06 18:47:00,14.395,14.448,14.302,14.358,550000.0
2007-12-06 18:48:00,14.422,14.437,14.329,14.353,400000.0
2007-12-06 18:49:00,14.377,14.478,14.377,14.453,400000.0
2007-12-06 18:50:00,14.317,14.419,14.317,14.381,550000.0
2007-12-06 18:51:00,14.408,14.435,14.287,14.435,550000.0
2007-12-06 18:52:00,14.441,14.447,14.327,14.358,350000.0
2007-12-06 18:53:00,14.386,14.386,14.363,14.363,100000.0
2007-12-06 18:54:00,14.412,14.448,14.358,14.447,450000.0
2007-12-06 18:55:00,14.348,14.445,14.348,14.442,250000.0
2007-12-06 18:56:00,14.405,14.417,14.325,14.365,450000.0
2007-12-06 18:57:00,14.317,14.427,14.283,14.406,450000.0
2007-12-06 18:58:00,14.288,14.412,14.288,14.394,350000.0
2007-12-06 18:59:00,14.357,14.408,14.357,14.403,450000.0
2007-12-06 19:00:00,14.385,14.474,14.32,14.47,350000.0
2007-12-06 19:01:00,14.372,14.444,14.353,14.409,500000.0
2007-12-06 19:02:00,14.451,14.451,14.302,14.337,500000.0
2007-12-06 19:03:00,14.46,14.46,14.343,14.414,350000.0
2007-12-06 19:04:00,14.352,14.432,14.306,14.408,450000.0
2007-12-06 19:05:00,14.354,14.458,14.354,14.389,350000.0
2007-12-06 19:06:00,14.406,14.445,14.327,14.355,400000.0
2007-12-06 19:07:00,14.379,14.486,14.34,14.402,550000.0
2007-12-06 19:08:00,14.434,14.463,14.364,14.377,400000.0
2007-12-06 19:09:00,14.376,14.424,14.332,14.363,350000.0
2007-12-06 19:10:00,14.43,14.439,14.33,14.439,550000.0
2007-12-06 19:11:00,14.354,14.478,14.353,14.478,500000.0
2007-12-06 19:12:00,14.394,14.472,14.394,14.459,350000.0
2007-12-06 19:13:00,14.365,14.468,14.309,14.42,500000.0
2007-12-06 19:14:00,14.397,14.47,14.361,14.411,550000.0
2007-12-06 19:15:00,14.386,14.435,14.321,14.395,350000.0
2007-12-06 19:16:00,14.462,14.468,14.406,14.468,350000.0
2007-12-06 19:17:00,14.445,14.497,14.39,14.497,350000.0
2007-12-06 19:18:00,14.37,14.474,14.366,14.414,350000.0
2007-12-06 19:19:00,14.432,14.509,14.339,14.479,350000.0
2007-12-06 19:20:00,14.43,14.444,14.327,14.378,350000.0
2007-12-06 19:21:00,14.347,14.435,14.287,14.413,550000.0
2007-12-06 19:22:00,14.438,14.448,14.336,14.354,400000.0
2007-12-06 19:23:00,14.394,14.434,14.293,14.434,350000.0
2007-12-06 19:24:00,14.389,14.442,14.333,14.432,550000.0
2007-12-06 19:25:00,14.453,14.464,14.355,14.364,400000.0
2007-12-06 19:26:00,14.44,14.481,14.335,14.411,550000.0
2007-12-06 19:27:00,14.379,14.436,14.329,14.436,350000.0
2007-12-06 19:28:00,14.347,14.47,14.347,14.42,400000.0
2007-12-06 19:29:00,14.305,14.441,14.285,14.366,450000.0
2007-12-06 19:30:00,14.331,14.455,14.329,14.329,400000.0
2007-12-06 19:31:00,14.421,14.475,14.347,14.376,550000.0
2007-12-06 19:32:00,14.343,14.449,14.343,14.431,400000.0
2007-12-06 19:33:00,14.427,14.427,14.333,14.402,400000.0
2007-12-06 19:34:00,14.342,14.444,14.342,14.434,450000.0
2007-12-06 19:35:00,14.485,14.485,14.354,14.398,400000.0
2007-12-06 19:36:00,14.349,14.47,14.339,14.339,400000.0
2007-12-06 19:37:00,14.357,14.49,14.357,14.431,550000.0
2007-12-06 19:38:00,14.38,14.465,14.358,14.43,350000.0
2007-12-06 19:39:00,14.464,14.513,14.372,14.395,400000.0
2007-12-06 19:40:00,14.364,14.476,14.36,14.447,400000.0
2007-12-06 19:41:00,14.42,14.483,14.323,14.423,500000.0
2007-12-06 19:42:00,14.428,14.487,14.381,14.406,400000.0
2007-12-06 19:43:00,14.463,14.463,14.345,14.363,350000.0
2007-12-06 19:44:00,14.372,14.487,14.367,14.367,400000.0
2007-12-06 19:45:00,14.464,14.464,14.304,14.345,300000.0
2007-12-06 19:46:00,14.436,14.436,14.332,14.333,350000.0
2007-12-06 19:47:00,14.442,14.442,14.307,14.353,550000.0
2007-12-06 19:48:00,14.438,14.445,14.323,14.366,400000.0
2007-12-06 19:49:00,14.397,14.478,14.373,14.397,350000.0
2007-12-06 19:50:00,14.455,14.455,14.323,14.373,550000.0
2007-12-06 19:51:00,14.48,14.49,14.356,14.39,500000.0
2007-12-06 19:52:00,14.345,14.457,14.345,14.43,300000.0
2007-12-06 19:53:00,14.419,14.471,14.347,14.428,500000.0
2007-12-06 19:54:00,14.432,14.432,14.294,14.393,500000.0
2007-12-06 19:55:00,14.411,14.464,14.356,14.356,300000.0
2007-12-06 19:56:00,14.397,14.483,14.36,14.45,350000.0
2007-12-06 19:57:00,14.461,14.461,14.297,14.297,400000.0
2007-12-06 19:58:00,14.379,14.468,14.328,14.416,550000.0
2007-12-06 19:59:00,14.416,14.461,14.335,14.335,500000.0
2007-12-06 20:00:00,14.4,14.451,14.323,14.451,450000.0
2007-12-06 20:01:00,14.389,14.464,14.343,14.343,350000.0
2007-12-06 20:02:00,14.322,14.421,14.322,14.341,400000.0
2007-12-06 20:03:00,14.44,14.44,14.34,14.358,450000.0
2007-12-06 20:04:00,14.443,14.454,14.355,14.364,500000.0
2007-12-06 20:05:00,14.367,14.439,14.327,14.431,400000.0
2007-12-06 20:06:00,14.419,14.468,14.343,14.41,350000.0
2007-12-06 20:07:00,14.418,14.448,14.315,14.407,450000.0
2007-12-06 20:08:00,14.392,14.483,14.369,14.374,450000.0
2007-12-06 20:09:00,14.434,14.464,14.35,14.458,450000.0
2007-12-06 20:10:00,14.401,14.474,14.342,14.372,250000.0
2007-12-06 20:11:00,14.466,14.47,14.382,14.434,400000.0
2007-12-06 20:12:00,14.329,14.472,14.329,14.368,350000.0
2007-12-06 20:13:00,14.393,14.444,14.393,14.444,100000.0
2007-12-06 20:14:00,14.46,14.482,14.318,14.455,400000.0
2007-12-06 20:15:00,14.395,14.447,14.337,14.41,550000.0
2007-12-06 20:16:00,14.409,14.409,14.304,14.371,300000.0
2007-12-06 20:17:00,14.348,14.441,14.331,14.331,550000.0
2007-12-06 20:18:00,14.31,14.4,14.302,14.339,550000.0
2007-12-06 20:19:00,14.403,14.403,14.319,14.356,350000.0
2007-12-06 20:20:00,14.421,14.425,14.308,14.425,400000.0
2007-12-06 20:21:00,14.357,14.396,14.29,14.396,400000.0
2007-12-06 20:22:00,14.397,14.397,14.296,14.318,350000.0
2007-12-06 20:23:00,14.395,14.436,14.307,14.307,400000.0
2007-12-06 20:24:00,14.403,14.403,14.3,14.3,500000.0
2007-12-06 20:25:00,14.289,14.386,14.267,14.298,500000.0
2007-12-06 20:26:00,14.278,14.389,14.278,14.313,350000.0
2007-12-06 20:27:00,14.299,14.437,14.292,14.431,350000.0
2007-12-06 20:28:00,14.372,14.419,14.322,14.419,300000.0
2007-12-06 20:29:00,14.352,14.443,14.303,14.374,550000.0
2007-12-06 20:30:00,14.414,14.414,14.279,14.313,400000.0
2007-12-06 20:31:00,14.356,14.406,14.282,14.34,450000.0
2007-12-06 20:32:00,14.413,14.421,14.336,14.421,250000.0
2007-12-06 20:33:00,14.391,14.425,14.328,14.354,350000.0
2007-12-06 20:34:00,14.423,14.423,14.333,14.353,400000.0
2007-12-06 20:35:00,14.393,14.419,14.389,14.419,150000.0
2007-12-06 20:36:00,14.389,14.441,14.389,14.441,100000.0
2007-12-06 20:37:00,14.385,14.448,14.354,14.367,350000.0
2007-12-06 20:39:00,14.337,14.449,14.312,14.422,350000.0
2007-12-06 20:40:00,14.4,14.4,14.4,14.4,50000.0
2007-12-06 20:41:00,14.337,14.417,14.33,14.33,150000.0
2007-12-06 20:42:00,14.369,14.469,14.326,14.439,400000.0
2007-12-06 20:43:00,14.387,14.448,14.33,14.362,250000.0
2007-12-06 20:44:00,14.431,14.456,14.34,14.43,250000.0
2007-12-06 20:45:00,14.433,14.451,14.358,14.385,450000.0
2007-12-06 20:47:00,14.34,14.451,14.34,14.451,100000.0
2007-12-06 20:48:00,14.357,14.482,14.327,14.361,600000.0
2007-12-06 20:49:00,14.405,14.405,14.307,14.323,350000.0
2007-12-06 20:50:00,14.388,14.449,14.314,14.4,500000.0
2007-12-06 20:52:00,14.442,14.442,14.315,14.362,300000.0
2007-12-06 20:53:00,14.319,14.441,14.319,14.44,300000.0
2007-12-06 20:56:00,14.37,14.412,14.294,14.412,450000.0
2007-12-06 20:57:00,14.38,14.447,14.38,14.447,100000.0
2007-12-06 20:58:00,14.315,14.418,14.305,14.314,400000.0
2007-12-06 21:00:00,14.389,14.442,14.331,14.332,400000.0
2007-12-06 21:02:00,14.452,14.452,14.35,14.35,150000.0
2007-12-06 21:04:00,14.424,14.452,14.313,14.416,450000.0
2007-12-06 21:05:00,14.43,14.43,14.345,14.426,150000.0
2007-12-06 21:06:00,14.311,14.401,14.286,14.401,350000.0
2007-12-06 21:08:00,14.428,14.477,14.354,14.355,300000.0
2007-12-06 21:10:00,14.462,14.462,14.36,14.36,150000.0
2007-12-06 21:14:00,14.426,14.426,14.379,14.379,100000.0
2007-12-06 21:15:00,14.424,14.424,14.373,14.424,350000.0
2007-12-06 21:16:00,14.385,14.419,14.313,14.419,450000.0
2007-12-06 21:17:00,14.409,14.409,14.311,14.403,200000.0
2007-12-06 21:18:00,14.299,14.385,14.299,14.315,350000.0
2007-12-06 21:19:00,14.345,14.412,14.294,14.301,350000.0
2007-12-06 21:20:00,14.289,14.419,14.289,14.329,450000.0
2007-12-06 21:21:00,14.341,14.427,14.29,14.427,600000.0
2007-12-06 21:22:00,14.299,14.408,14.299,14.408,250000.0
2007-12-06 21:23:00,14.347,14.347,14.347,14.347,50000.0
2007-12-06 21:24:00,14.358,14.408,14.358,14.408,100000.0
2007-12-06 21:25:00,14.403,14.403,14.403,14.403,50000.0
2007-12-06 21:26:00,14.306,14.428,14.303,14.403,400000.0
2007-12-06 21:27:00,14.373,14.438,14.323,14.323,350000.0
2007-12-06 21:28:00,14.396,14.413,14.313,14.313,400000.0
2007-12-06 21:29:00,14.378,14.465,14.336,14.373,600000.0
2007-12-06 21:30:00,14.397,14.458,14.335,14.336,250000.0
2007-12-06 21:32:00,14.418,14.421,14.312,14.42,250000.0
2007-12-06 21:33:00,14.413,14.443,14.296,14.442,600000.0
2007-12-06 21:34:00,14.32,14.43,14.297,14.43,500000.0
2007-12-06 21:35:00,14.412,14.432,14.314,14.314,350000.0
2007-12-06 21:36:00,14.353,14.488,14.324,14.324,450000.0
2007-12-06 21:37:00,14.362,14.5,14.331,14.454,450000.0
2007-12-06 21:39:00,14.399,14.399,14.31,14.31,100000.0
2007-12-06 21:40:00,14.44,14.44,14.307,14.408,300000.0
2007-12-06 21:41:00,14.421,14.421,14.404,14.404,100000.0
2007-12-06 21:42:00,14.444,14.444,14.362,14.384,300000.0
2007-12-06 21:43:00,14.413,14.413,14.365,14.365,100000.0
2007-12-06 21:44:00,14.307,14.437,14.307,14.346,250000.0
2007-12-06 21:45:00,14.451,14.456,14.34,14.456,600000.0
2007-12-06 21:46:00,14.429,14.429,14.429,14.429,50000.0
2007-12-06 21:47:00,14.356,14.464,14.356,14.407,250000.0
2007-12-06 21:48:00,14.374,14.409,14.374,14.409,100000.0
2007-12-06 21:49:00,14.388,14.427,14.321,14.416,450000.0
2007-12-06 21:50:00,14.355,14.391,14.32,14.32,400000.0
2007-12-06 21:51:00,14.41,14.488,14.319,14.459,350000.0
2007-12-06 21:52:00,14.303,14.454,14.303,14.319,600000.0
2007-12-06 21:53:00,14.369,14.429,14.29,14.344,650000.0
2007-12-06 21:54:00,14.35,14.454,14.337,14.391,250000.0
2007-12-06 21:55:00,14.327,14.439,14.299,14.395,550000.0
2007-12-06 21:56:00,14.363,14.435,14.311,14.435,300000.0
2007-12-06 21:59:00,14.362,14.395,14.362,14.395,100000.0
2007-12-06 22:00:00,14.364,14.435,14.325,14.435,300000.0
2007-12-06 22:01:00,14.421,14.457,14.339,14.339,350000.0
2007-12-06 22:02:00,14.413,14.413,14.357,14.357,100000.0
2007-12-06 22:05:00,14.367,14.367,14.3,14.301,150000.0
2007-12-06 22:06:00,14.435,14.46,14.382,14.425,550000.0
2007-12-06 22:07:00,14.348,14.499,14.348,14.474,200000.0
2007-12-06 22:08:00,14.391,14.426,14.314,14.426,300000.0
2007-12-06 22:09:00,14.39,14.424,14.318,14.424,450000.0
2007-12-06 22:10:00,14.42,14.42,14.41,14.41,100000.0
2007-12-06 22:11:00,14.454,14.454,14.454,14.454,150000.0
2007-12-06 22:12:00,14.423,14.456,14.423,14.423,200000.0
2007-12-06 22:15:00,14.363,14.363,14.363,14.363,100000.0
2007-12-06 22:17:00,14.441,14.441,14.338,14.338,150000.0
2007-12-06 22:19:00,14.41,14.41,14.324,14.324,150000.0
2007-12-06 22:20:00,14.358,14.442,14.311,14.442,400000.0
2007-12-06 22:21:00,14.368,14.452,14.368,14.452,100000.0
2007-12-06 22:22:00,14.376,14.413,14.296,14.413,450000.0
2007-12-06 22:23:00,14.426,14.426,14.367,14.367,100000.0
2007-12-06 22:25:00,14.447,14.447,14.345,14.345,150000.0
2007-12-06 22:27:00,14.396,14.396,14.396,14.396,50000.0
2007-12-06 22:28:00,14.441,14.441,14.441,14.441,50000.0
2007-12-06 22:29:00,14.389,14.389,14.389,14.389,50000.0
2007-12-06 22:30:00,14.393,14.431,14.393,14.396,200000.0
2007-12-06 22:33:00,14.421,14.429,14.336,14.429,150000.0
2007-12-06 22:35:00,14.442,14.442,14.34,14.34,150000.0
2007-12-06 22:37:00,14.416,14.431,14.296,14.328,350000.0
2007-12-06 22:39:00,14.379,14.445,14.308,14.41,550000.0
2007-12-06 22:40:00,14.351,14.397,14.315,14.323,400000.0
2007-12-06 22:43:00,14.42,14.42,14.413,14.413,100000.0
2007-12-06 22:44:00,14.404,14.404,14.389,14.389,100000.0
2007-12-06 22:45:00,14.394,14.436,14.329,14.428,450000.0
2007-12-06 22:46:00,14.386,14.386,14.38,14.38,150000.0
2007-12-06 22:47:00,14.351,14.398,14.351,14.398,100000.0
2007-12-06 22:49:00,14.385,14.419,14.313,14.419,450000.0
2007-12-06 22:50:00,14.311,14.396,14.285,14.366,350000.0
2007-12-06 22:51:00,14.313,14.313,14.313,14.313,50000.0
2007-12-06 22:54:00,14.355,14.438,14.355,14.391,300000.0
2007-12-06 22:55:00,14.426,14.426,14.321,14.321,100000.0
2007-12-06 22:56:00,14.359,14.359,14.347,14.347,100000.0
2007-12-06 22:57:00,14.294,14.442,14.294,14.34,250000.0
2007-12-06 23:00:00,14.409,14.409,14.409,14.409,50000.0
2007-12-06 23:01:00,14.419,14.419,14.334,14.334,200000.0
2007-12-06 23:02:00,14.389,14.436,14.324,14.416,450000.0
2007-12-06 23:05:00,14.375,14.413,14.297,14.413,450000.0
2007-12-06 23:06:00,14.403,14.403,14.403,14.403,50000.0
2007-12-06 23:07:00,14.431,14.442,14.348,14.442,150000.0
2007-12-06 23:08:00,14.391,14.391,14.381,14.381,100000.0
2007-12-06 23:09:00,14.391,14.391,14.391,14.391,50000.0
2007-12-06 23:10:00,14.437,14.441,14.391,14.441,250000.0
2007-12-06 23:12:00,14.401,14.442,14.309,14.374,350000.0
2007-12-06 23:13:00,14.283,14.429,14.283,14.429,200000.0
2007-12-06 23:14:00,14.346,14.41,14.346,14.352,200000.0
2007-12-06 23:15:00,14.321,14.391,14.321,14.391,100000.0
2007-12-06 23:19:00,14.365,14.405,14.293,14.392,450000.0
2007-12-06 23:20:00,14.339,14.339,14.339,14.339,50000.0
2007-12-06 23:27:00,14.391,14.391,14.376,14.376,100000.0
2007-12-06 23:29:00,14.406,14.415,14.391,14.415,200000.0
2007-12-06 23:30:00,14.344,14.4,14.344,14.4,250000.0
2007-12-06 23:32:00,14.389,14.389,14.389,14.389,50000.0
2007-12-06 23:33:00,14.374,14.414,14.326,14.414,150000.0
2007-12-06 23:34:00,14.365,14.399,14.293,14.399,450000.0
2007-12-06 23:36:00,14.394,14.394,14.367,14.367,100000.0
2007-12-06 23:37:00,14.422,14.422,14.32,14.32,150000.0
2007-12-06 23:39:00,14.36,14.406,14.294,14.386,450000.0
2007-12-06 23:40:00,14.304,14.338,14.304,14.338,100000.0
2007-12-06 23:48:00,14.423,14.423,14.336,14.336,150000.0
2007-12-06 23:50:00,14.422,14.422,14.32,14.32,150000.0
2007-12-06 23:56:00,14.355,14.389,14.283,14.389,450000.0
2007-12-06 23:59:00,14.343,14.349,14.312,14.312,200000.0
2007-12-07 00:00:00,14.344,14.344,14.338,14.338,100000.0
2007-12-07 00:03:00,14.329,14.377,14.319,14.319,300000.0
2007-12-07 00:04:00,14.384,14.384,14.35,14.35,200000.0
2007-12-07 00:05:00,14.428,14.428,14.286,14.286,200000.0
2007-12-07 00:06:00,14.338,14.381,14.288,14.381,450000.0
2007-12-07 00:07:00,14.241,14.243,14.241,14.243,100000.0
2007-12-07 00:08:00,14.365,14.37,14.316,14.37,250000.0
2007-12-07 00:09:00,14.371,14.414,14.271,14.371,350000.0
2007-12-07 00:10:00,14.414,14.414,14.218,14.251,600000.0
2007-12-07 00:14:00,14.345,14.379,14.273,14.379,450000.0
2007-12-07 00:18:00,14.331,14.394,14.307,14.394,150000.0
2007-12-07 00:20:00,14.402,14.402,14.3,14.3,150000.0
2007-12-07 00:26:00,14.387,14.387,14.325,14.325,100000.0
2007-12-07 00:28:00,14.383,14.383,14.382,14.382,100000.0
2007-12-07 00:29:00,14.359,14.396,14.29,14.386,450000.0
2007-12-07 00:30:00,14.366,14.366,14.366,14.366,100000.0
2007-12-07 00:38:00,14.422,14.422,14.32,14.32,150000.0
2007-12-07 00:40:00,14.399,14.399,14.279,14.318,450000.0
2007-12-07 00:43:00,14.349,14.394,14.349,14.394,100000.0
2007-12-07 00:50:00,14.359,14.402,14.261,14.327,550000.0
2007-12-07 00:57:00,14.407,14.407,14.297,14.297,300000.0
2007-12-07 00:59:00,14.391,14.391,14.278,14.278,100000.0
2007-12-07 01:00:00,14.38,14.403,14.273,14.365,550000.0
2007-12-07 01:02:00,14.363,14.363,14.363,14.363,50000.0
2007-12-07 01:03:00,14.323,14.396,14.267,14.267,500000.0
2007-12-07 01:04:00,14.336,14.337,14.336,14.337,100000.0
2007-12-07 01:06:00,14.418,14.418,14.27,14.342,350000.0
2007-12-07 01:07:00,14.358,14.431,14.358,14.369,250000.0
2007-12-07 01:08:00,14.4,14.4,14.353,14.379,150000.0
2007-12-07 01:10:00,14.442,14.442,14.34,14.34,150000.0
2007-12-07 01:15:00,14.428,14.428,14.324,14.324,150000.0
2007-12-07 01:18:00,14.362,14.362,14.362,14.362,50000.0
2007-12-07 01:19:00,14.38,14.43,14.317,14.411,450000.0
2007-12-07 01:20:00,14.404,14.404,14.307,14.322,300000.0
2007-12-07 01:21:00,14.378,14.448,14.354,14.448,300000.0
2007-12-07 01:22:00,14.324,14.348,14.324,14.348,100000.0
2007-12-07 01:23:00,14.362,14.431,14.343,14.351,350000.0
2007-12-07 01:24:00,14.376,14.411,14.341,14.361,350000.0
2007-12-07 01:25:00,14.364,14.434,14.364,14.434,100000.0
2007-12-07 01:26:00,14.367,14.407,14.291,14.407,450000.0
2007-12-07 01:27:00,14.448,14.462,14.328,14.382,250000.0
2007-12-07 01:28:00,14.372,14.456,14.335,14.337,350000.0
2007-12-07 01:30:00,14.363,14.37,14.345,14.345,150000.0
2007-12-07 01:31:00,14.38,14.396,14.38,14.396,100000.0
2007-12-07 01:32:00,14.378,14.378,14.351,14.351,100000.0
2007-12-07 01:33:00,14.399,14.399,14.397,14.397,100000.0
2007-12-07 01:34:00,14.346,14.373,14.346,14.373,150000.0
2007-12-07 01:35:00,14.41,14.41,14.286,14.289,400000.0
2007-12-07 01:36:00,14.461,14.461,14.39,14.39,100000.0
2007-12-07 01:40:00,14.442,14.443,14.354,14.354,400000.0
2007-12-07 01:42:00,14.358,14.364,14.358,14.364,100000.0
2007-12-07 01:43:00,14.36,14.41,14.304,14.41,150000.0
2007-12-07 01:46:00,14.449,14.449,14.347,14.347,150000.0
2007-12-07 01:49:00,14.359,14.391,14.359,14.379,200000.0
2007-12-07 01:50:00,14.37,14.435,14.321,14.39,550000.0
2007-12-07 01:51:00,14.425,14.425,14.416,14.416,100000.0
2007-12-07 01:52:00,14.31,14.412,14.31,14.385,250000.0
2007-12-07 01:53:00,14.402,14.453,14.34,14.435,450000.0
2007-12-07 01:56:00,14.404,14.446,14.403,14.434,300000.0
2007-12-07 01:57:00,14.415,14.449,14.343,14.449,450000.0
2007-12-07 01:59:00,14.416,14.44,14.334,14.44,450000.0
2007-12-07 02:00:00,14.472,14.472,14.37,14.37,150000.0
2007-12-07 02:09:00,14.413,14.45,14.329,14.329,700000.0
2007-12-07 02:10:00,14.461,14.461,14.394,14.394,100000.0
2007-12-07 02:11:00,14.462,14.476,14.462,14.476,200000.0
2007-12-07 02:13:00,14.454,14.454,14.454,14.454,150000.0
2007-12-07 02:14:00,14.449,14.449,14.449,14.449,50000.0
2007-12-07 02:15:00,14.382,14.491,14.382,14.483,150000.0
2007-12-07 02:16:00,14.487,14.487,14.368,14.37,400000.0
2007-12-07 02:17:00,14.464,14.464,14.464,14.464,150000.0
2007-12-07 02:18:00,14.447,14.447,14.332,14.353,150000.0
2007-12-07 02:19:00,14.33,14.33,14.33,14.33,50000.0
2007-12-07 02:20:00,14.351,14.439,14.33,14.439,350000.0
2007-12-07 02:22:00,14.442,14.442,14.34,14.34,150000.0
2007-12-07 02:25:00,14.444,14.456,14.347,14.411,400000.0
2007-12-07 02:26:00,14.351,14.434,14.351,14.434,200000.0
2007-12-07 02:27:00,14.327,14.4,14.327,14.363,350000.0
2007-12-07 02:28:00,14.333,14.416,14.315,14.377,300000.0
2007-12-07 02:29:00,14.475,14.475,14.38,14.399,300000.0
2007-12-07 02:30:00,14.425,14.425,14.332,14.385,300000.0
2007-12-07 02:32:00,14.39,14.432,14.313,14.432,450000.0
2007-12-07 02:34:00,14.413,14.413,14.368,14.368,100000.0
2007-12-07 02:35:00,14.32,14.442,14.32,14.365,400000.0
2007-12-07 02:37:00,14.405,14.439,14.333,14.439,450000.0
2007-12-07 02:39:00,14.455,14.455,14.38,14.38,100000.0
2007-12-07 02:40:00,14.371,14.416,14.334,14.416,150000.0
2007-12-07 02:41:00,14.351,14.446,14.351,14.424,200000.0
2007-12-07 02:42:00,14.377,14.43,14.323,14.429,650000.0
2007-12-07 02:43:00,14.384,14.474,14.367,14.46,350000.0
2007-12-07 02:44:00,14.302,14.415,14.302,14.372,150000.0
2007-12-07 02:45:00,14.438,14.48,14.369,14.451,300000.0
2007-12-07 02:48:00,14.341,14.469,14.341,14.469,150000.0
2007-12-07 02:49:00,14.406,14.448,14.315,14.43,400000.0
2007-12-07 02:50:00,14.403,14.464,14.388,14.388,250000.0
2007-12-07 02:57:00,14.49,14.496,14.356,14.396,300000.0
2007-12-07 03:00:00,14.472,14.472,14.37,14.37,150000.0
2007-12-07 03:05:00,14.325,14.459,14.325,14.367,500000.0
2007-12-07 03:09:00,14.47,14.47,14.305,14.389,450000.0
2007-12-07 03:10:00,14.384,14.435,14.384,14.435,100000.0
2007-12-07 03:11:00,14.39,14.493,14.39,14.493,150000.0
2007-12-07 03:12:00,14.384,14.476,14.384,14.388,200000.0
2007-12-07 03:13:00,14.41,14.491,14.406,14.491,150000.0
2007-12-07 03:14:00,14.388,14.388,14.388,14.388,50000.0
2007-12-07 03:19:00,14.336,14.476,14.336,14.476,100000.0
2007-12-07 03:20:00,14.439,14.465,14.387,14.465,200000.0
2007-12-07 03:21:00,14.415,14.415,14.415,14.415,50000.0
2007-12-07 03:22:00,14.424,14.424,14.384,14.384,100000.0
2007-12-07 03:23:00,14.425,14.486,14.391,14.391,350000.0
2007-12-07 03:24:00,14.418,14.418,14.388,14.403,300000.0
2007-12-07 03:25:00,14.405,14.439,14.333,14.439,500000.0
2007-12-07 03:26:00,14.395,14.451,14.39,14.412,300000.0
2007-12-07 03:29:00,14.453,14.453,14.356,14.356,100000.0
2007-12-07 03:30:00,14.453,14.453,14.453,14.453,50000.0
2007-12-07 03:34:00,14.475,14.475,14.376,14.376,150000.0
2007-12-07 03:38:00,14.453,14.453,14.346,14.346,150000.0
2007-12-07 03:40:00,14.371,14.457,14.335,14.36,450000.0
2007-12-07 03:43:00,14.413,14.418,14.348,14.348,150000.0
2007-12-07 03:44:00,14.375,14.421,14.301,14.421,450000.0
2007-12-07 03:45:00,14.379,14.421,14.379,14.421,150000.0
2007-12-07 03:46:00,14.434,14.434,14.434,14.434,50000.0
2007-12-07 03:47:00,14.385,14.419,14.313,14.419,450000.0
2007-12-07 03:48:00,14.344,14.344,14.344,14.344,50000.0
2007-12-07 03:49:00,14.402,14.432,14.329,14.432,450000.0
2007-12-07 03:50:00,14.375,14.375,14.375,14.375,50000.0
2007-12-07 03:54:00,14.349,14.446,14.349,14.446,100000.0
2007-12-07 03:56:00,14.31,14.31,14.31,14.31,50000.0
2007-12-07 03:57:00,14.46,14.465,14.373,14.457,250000.0
2007-12-07 03:58:00,14.39,14.464,14.309,14.426,400000.0
2007-12-07 03:59:00,14.427,14.429,14.367,14.367,200000.0
2007-12-07 04:00:00,14.424,14.424,14.339,14.339,150000.0
2007-12-07 04:01:00,14.389,14.419,14.28,14.37,400000.0
2007-12-07 04:02:00,14.411,14.411,14.341,14.374,350000.0
2007-12-07 04:05:00,14.439,14.443,14.439,14.443,100000.0
2007-12-07 04:06:00,14.396,14.399,14.355,14.399,150000.0
2007-12-07 04:07:00,14.427,14.444,14.33,14.444,350000.0
2007-12-07 04:08:00,14.331,14.439,14.331,14.439,100000.0
2007-12-07 04:10:00,14.363,14.442,14.3,14.439,350000.0
2007-12-07 04:11:00,14.396,14.396,14.368,14.368,100000.0
2007-12-07 04:12:00,14.388,14.399,14.388,14.399,100000.0
2007-12-07 04:13:00,14.405,14.439,14.361,14.439,300000.0
2007-12-07 04:15:00,14.354,14.448,14.33,14.352,400000.0
2007-12-07 04:16:00,14.436,14.441,14.349,14.441,150000.0
2007-12-07 04:17:00,14.329,14.431,14.329,14.431,100000.0
2007-12-07 04:18:00,14.357,14.461,14.357,14.461,350000.0
2007-12-07 04:20:00,14.426,14.426,14.284,14.35,550000.0
2007-12-07 04:22:00,14.3,14.439,14.3,14.335,200000.0
2007-12-07 04:25:00,14.367,14.424,14.333,14.339,400000.0
2007-12-07 04:27:00,14.376,14.413,14.312,14.386,550000.0
2007-12-07 04:28:00,14.351,14.418,14.321,14.321,250000.0
2007-12-07 04:30:00,14.332,14.434,14.332,14.434,200000.0
2007-12-07 04:32:00,14.433,14.433,14.348,14.402,200000.0
2007-12-07 04:33:00,14.34,14.44,14.34,14.341,350000.0
2007-12-07 04:35:00,14.375,14.409,14.303,14.409,450000.0
2007-12-07 04:36:00,14.302,14.401,14.298,14.355,350000.0
2007-12-07 04:40:00,14.379,14.379,14.346,14.346,100000.0
2007-12-07 04:43:00,14.447,14.447,14.345,14.345,150000.0
2007-12-07 04:47:00,14.354,14.394,14.351,14.394,200000.0
2007-12-07 04:48:00,14.452,14.452,14.35,14.35,150000.0
2007-12-07 04:50:00,14.457,14.486,14.346,14.42,400000.0
2007-12-07 04:52:00,14.452,14.452,14.35,14.35,150000.0
2007-12-07 04:56:00,14.447,14.447,14.345,14.345,150000.0
2007-12-07 04:59:00,14.298,14.397,14.284,14.397,400000.0
2007-12-07 05:00:00,14.413,14.444,14.328,14.436,450000.0
2007-12-07 05:01:00,14.317,14.428,14.279,14.428,250000.0
2007-12-07 05:02:00,14.421,14.44,14.357,14.357,200000.0
2007-12-07 05:03:00,14.443,14.443,14.426,14.426,100000.0
2007-12-07 05:04:00,14.368,14.43,14.328,14.428,400000.0
2007-12-07 05:07:00,14.387,14.461,14.329,14.374,250000.0
2007-12-07 05:09:00,14.364,14.445,14.364,14.445,250000.0
2007-12-07 05:10:00,14.421,14.449,14.346,14.368,400000.0
2007-12-07 05:11:00,14.463,14.463,14.355,14.457,200000.0
2007-12-07 05:12:00,14.392,14.466,14.341,14.374,350000.0
2007-12-07 05:13:00,14.396,14.412,14.396,14.412,100000.0
2007-12-07 05:14:00,14.368,14.418,14.317,14.418,150000.0
2007-12-07 05:16:00,14.429,14.429,14.429,14.429,100000.0
2007-12-07 05:17:00,14.4,14.441,14.331,14.427,450000.0
2007-12-07 05:20:00,14.438,14.438,14.371,14.39,250000.0
2007-12-07 05:23:00,14.473,14.473,14.374,14.374,150000.0
2007-12-07 05:25:00,14.482,14.482,14.38,14.38,150000.0
2007-12-07 05:27:00,14.472,14.472,14.366,14.366,150000.0
2007-12-07 05:30:00,14.32,14.369,14.32,14.369,100000.0
2007-12-07 05:31:00,14.459,14.459,14.32,14.421,300000.0
2007-12-07 05:33:00,14.473,14.473,14.375,14.375,150000.0
2007-12-07 05:38:00,14.382,14.484,14.362,14.382,400000.0
2007-12-07 05:40:00,14.32,14.374,14.32,14.356,250000.0
2007-12-07 05:42:00,14.451,14.451,14.346,14.346,150000.0
2007-12-07 05:45:00,14.343,14.374,14.343,14.368,200000.0
2007-12-07 05:49:00,14.35,14.35,14.342,14.342,100000.0
2007-12-07 05:50:00,14.32,14.459,14.32,14.459,350000.0
2007-12-07 05:59:00,14.38,14.463,14.338,14.429,350000.0
2007-12-07 06:01:00,14.423,14.423,14.388,14.388,100000.0
2007-12-07 06:03:00,14.461,14.461,14.305,14.422,350000.0
2007-12-07 06:04:00,14.374,14.455,14.374,14.455,150000.0
2007-12-07 06:05:00,14.439,14.439,14.332,14.424,350000.0
2007-12-07 06:06:00,14.408,14.434,14.408,14.434,200000.0
2007-12-07 06:07:00,14.351,14.45,14.337,14.401,350000.0
2007-12-07 06:08:00,14.37,14.393,14.334,14.361,350000.0
2007-12-07 06:09:00,14.377,14.456,14.377,14.449,350000.0
2007-12-07 06:10:00,14.408,14.449,14.351,14.442,300000.0
2007-12-07 06:11:00,14.38,14.38,14.346,14.358,150000.0
2007-12-07 06:12:00,14.425,14.444,14.318,14.331,750000.0
2007-12-07 06:16:00,14.333,14.351,14.333,14.351,100000.0
2007-12-07 06:18:00,14.363,14.418,14.302,14.399,200000.0
2007-12-07 06:20:00,14.352,14.454,14.352,14.454,350000.0
2007-12-07 06:21:00,14.45,14.45,14.409,14.409,100000.0
2007-12-07 06:22:00,14.442,14.447,14.391,14.391,200000.0
2007-12-07 06:24:00,14.416,14.433,14.351,14.433,200000.0
2007-12-07 06:26:00,14.47,14.47,14.47,14.47,50000.0
2007-12-07 06:27:00,14.38,14.388,14.324,14.324,150000.0
2007-12-07 06:28:00,14.458,14.458,14.333,14.333,100000.0
2007-12-07 06:29:00,14.411,14.443,14.371,14.371,150000.0
2007-12-07 06:30:00,14.328,14.465,14.328,14.417,550000.0
2007-12-07 06:31:00,14.426,14.439,14.305,14.31,500000.0
2007-12-07 06:32:00,14.331,14.334,14.331,14.334,100000.0
2007-12-07 06:34:00,14.325,14.493,14.325,14.41,400000.0
2007-12-07 06:35:00,14.417,14.447,14.345,14.447,250000.0
2007-12-07 06:36:00,14.431,14.454,14.356,14.409,250000.0
2007-12-07 06:37:00,14.428,14.432,14.307,14.323,300000.0
2007-12-07 06:38:00,14.324,14.444,14.312,14.444,650000.0
2007-12-07 06:39:00,14.377,14.47,14.314,14.314,400000.0
2007-12-07 06:40:00,14.323,14.517,14.323,14.46,400000.0
2007-12-07 06:42:00,14.407,14.437,14.303,14.41,350000.0
2007-12-07 06:43:00,14.373,14.408,14.352,14.352,250000.0
2007-12-07 06:44:00,14.419,14.47,14.375,14.375,300000.0
2007-12-07 06:45:00,14.367,14.442,14.295,14.353,350000.0
2007-12-07 06:46:00,14.381,14.405,14.381,14.405,100000.0
2007-12-07 06:47:00,14.359,14.435,14.297,14.297,250000.0
2007-12-07 06:48:00,14.365,14.398,14.317,14.398,200000.0
2007-12-07 06:50:00,14.297,14.426,14.297,14.426,400000.0
2007-12-07 06:51:00,14.416,14.426,14.313,14.377,250000.0
2007-12-07 06:53:00,14.373,14.373,14.28,14.338,250000.0
2007-12-07 06:54:00,14.337,14.439,14.298,14.439,500000.0
2007-12-07 06:56:00,14.423,14.423,14.423,14.423,50000.0
2007-12-07 06:57:00,14.434,14.434,14.323,14.413,300000.0
2007-12-07 06:58:00,14.399,14.428,14.399,14.428,100000.0
2007-12-07 06:59:00,14.436,14.436,14.31,14.406,350000.0
2007-12-07 07:00:00,14.414,14.44,14.3,14.381,450000.0
2007-12-07 07:01:00,14.412,14.428,14.356,14.356,150000.0
2007-12-07 07:03:00,14.389,14.427,14.295,14.419,400000.0
2007-12-07 07:05:00,14.425,14.429,14.392,14.392,250000.0
2007-12-07 07:06:00,14.321,14.415,14.308,14.415,400000.0
2007-12-07 07:07:00,14.428,14.428,14.287,14.384,250000.0
2007-12-07 07:08:00,14.287,14.398,14.275,14.361,400000.0
2007-12-07 07:10:00,14.383,14.405,14.312,14.361,350000.0
2007-12-07 07:11:00,14.412,14.412,14.295,14.41,350000.0
2007-12-07 07:12:00,14.373,14.399,14.268,14.386,300000.0
2007-12-07 07:13:00,14.36,14.37,14.296,14.37,250000.0
2007-12-07 07:15:00,14.373,14.424,14.321,14.39,300000.0
2007-12-07 07:16:00,14.309,14.401,14.309,14.401,200000.0
2007-12-07 07:17:00,14.26,14.362,14.26,14.362,150000.0
2007-12-07 07:18:00,14.4,14.406,14.289,14.363,400000.0
2007-12-07 07:19:00,14.3,14.479,14.3,14.438,350000.0
2007-12-07 07:20:00,14.263,14.404,14.263,14.393,400000.0
2007-12-07 07:21:00,14.368,14.368,14.268,14.268,250000.0
2007-12-07 07:22:00,14.353,14.366,14.243,14.366,250000.0
2007-12-07 07:23:00,14.349,14.36,14.258,14.36,250000.0
2007-12-07 07:24:00,14.299,14.382,14.294,14.321,400000.0
2007-12-07 07:25:00,14.302,14.386,14.302,14.376,350000.0
2007-12-07 07:26:00,14.353,14.428,14.32,14.421,300000.0
2007-12-07 07:27:00,14.371,14.38,14.286,14.319,350000.0
2007-12-07 07:28:00,14.323,14.378,14.252,14.339,400000.0
2007-12-07 07:29:00,14.374,14.378,14.277,14.277,400000.0
2007-12-07 07:30:00,14.405,14.408,14.267,14.305,900000.0
2007-12-07 07:31:00,14.373,14.373,14.251,14.251,300000.0
2007-12-07 07:33:00,14.404,14.404,14.265,14.296,300000.0
2007-12-07 07:34:00,14.388,14.388,14.265,14.352,250000.0
2007-12-07 07:36:00,14.267,14.402,14.267,14.387,400000.0
2007-12-07 07:37:00,14.218,14.36,14.205,14.36,400000.0
2007-12-07 07:38:00,14.299,14.397,14.298,14.298,350000.0
2007-12-07 07:39:00,14.37,14.406,14.304,14.406,350000.0
2007-12-07 07:40:00,14.363,14.393,14.268,14.369,500000.0
2007-12-07 07:41:00,14.345,14.349,14.257,14.257,250000.0
2007-12-07 07:42:00,14.355,14.375,14.24,14.24,200000.0
2007-12-07 07:43:00,14.374,14.382,14.277,14.319,550000.0
2007-12-07 07:44:00,14.359,14.403,14.301,14.399,350000.0
2007-12-07 07:45:00,14.331,14.419,14.276,14.384,400000.0
2007-12-07 07:46:00,14.333,14.337,14.273,14.281,350000.0
2007-12-07 07:47:00,14.31,14.388,14.291,14.343,300000.0
2007-12-07 07:48:00,14.338,14.406,14.292,14.343,450000.0
2007-12-07 07:49:00,14.365,14.407,14.308,14.407,500000.0
2007-12-07 07:50:00,14.337,14.429,14.255,14.324,700000.0
2007-12-07 07:51:00,14.408,14.408,14.286,14.286,300000.0
2007-12-07 07:52:00,14.365,14.372,14.288,14.298,350000.0
2007-12-07 07:53:00,14.307,14.42,14.307,14.338,400000.0
2007-12-07 07:54:00,14.37,14.386,14.316,14.344,300000.0
2007-12-07 07:56:00,14.374,14.413,14.308,14.361,400000.0
2007-12-07 07:57:00,14.363,14.415,14.308,14.362,300000.0
2007-12-07 07:58:00,14.374,14.413,14.278,14.413,400000.0
2007-12-07 07:59:00,14.292,14.409,14.268,14.373,700000.0
2007-12-07 08:00:00,14.396,14.42,14.301,14.42,550000.0
2007-12-07 08:01:00,14.321,14.434,14.292,14.292,350000.0
2007-12-07 08:02:00,14.376,14.406,14.273,14.273,250000.0
2007-12-07 08:03:00,14.374,14.422,14.332,14.368,300000.0
2007-12-07 08:04:00,14.358,14.412,14.281,14.412,450000.0
2007-12-07 08:05:00,14.376,14.386,14.319,14.323,250000.0
2007-12-07 08:06:00,14.372,14.42,14.271,14.411,400000.0
2007-12-07 08:07:00,14.326,14.393,14.324,14.377,350000.0
2007-12-07 08:08:00,14.284,14.432,14.284,14.333,450000.0
2007-12-07 08:09:00,14.302,14.392,14.271,14.296,550000.0
2007-12-07 08:10:00,14.412,14.439,14.328,14.382,400000.0
2007-12-07 08:11:00,14.349,14.377,14.284,14.284,400000.0
2007-12-07 08:12:00,14.371,14.434,14.267,14.267,500000.0
2007-12-07 08:13:00,14.363,14.376,14.271,14.341,350000.0
2007-12-07 08:14:00,14.332,14.409,14.276,14.292,400000.0
2007-12-07 08:15:00,14.355,14.39,14.311,14.365,500000.0
2007-12-07 08:16:00,14.269,14.428,14.264,14.264,500000.0
2007-12-07 08:17:00,14.371,14.379,14.26,14.278,350000.0
2007-12-07 08:18:00,14.287,14.421,14.287,14.369,550000.0
2007-12-07 08:19:00,14.284,14.377,14.261,14.273,400000.0
2007-12-07 08:20:00,14.345,14.41,14.309,14.388,350000.0
2007-12-07 08:21:00,14.313,14.379,14.211,14.251,500000.0
2007-12-07 08:22:00,14.304,14.393,14.27,14.391,450000.0
2007-12-07 08:23:00,14.373,14.403,14.293,14.37,300000.0
2007-12-07 08:24:00,14.314,14.373,14.314,14.33,150000.0
2007-12-07 08:25:00,14.367,14.367,14.249,14.288,550000.0
2007-12-07 08:26:00,14.258,14.384,14.258,14.379,400000.0
2007-12-07 08:28:00,14.284,14.391,14.261,14.261,500000.0
2007-12-07 08:29:00,14.347,14.384,14.24,14.382,400000.0
2007-12-07 08:30:00,14.246,14.345,14.242,14.27,350000.0
2007-12-07 08:31:00,14.351,14.383,14.294,14.302,400000.0
2007-12-07 08:32:00,14.27,14.374,14.27,14.342,250000.0
2007-12-07 08:33:00,14.343,14.393,14.333,14.38,400000.0
2007-12-07 08:34:00,14.258,14.404,14.258,14.378,400000.0
2007-12-07 08:35:00,14.355,14.427,14.313,14.398,350000.0
2007-12-07 08:37:00,14.344,14.384,14.289,14.384,450000.0
2007-12-07 08:38:00,14.343,14.416,14.309,14.383,500000.0
2007-12-07 08:39:00,14.371,14.375,14.258,14.309,500000.0
2007-12-07 08:40:00,14.321,14.404,14.291,14.333,450000.0
2007-12-07 08:42:00,14.269,14.402,14.269,14.334,400000.0
2007-12-07 08:43:00,14.363,14.363,14.247,14.247,400000.0
2007-12-07 08:44:00,14.389,14.389,14.267,14.316,500000.0
2007-12-07 08:45:00,14.439,14.44,14.362,14.428,350000.0
2007-12-07 08:46:00,14.401,14.406,14.274,14.404,400000.0
2007-12-07 08:47:00,14.415,14.415,14.256,14.377,500000.0
2007-12-07 08:48:00,14.326,14.392,14.326,14.335,450000.0
2007-12-07 08:49:00,14.34,14.435,14.337,14.409,550000.0
2007-12-07 08:50:00,14.342,14.437,14.342,14.42,350000.0
2007-12-07 08:51:00,14.319,14.414,14.319,14.354,450000.0
2007-12-07 08:53:00,14.272,14.392,14.262,14.262,350000.0
2007-12-07 08:54:00,14.389,14.389,14.298,14.375,400000.0
2007-12-07 08:55:00,14.333,14.392,14.251,14.336,550000.0
2007-12-07 08:56:00,14.368,14.395,14.277,14.373,500000.0
2007-12-07 08:57:00,14.285,14.391,14.233,14.298,500000.0
2007-12-07 08:58:00,14.352,14.394,14.301,14.337,400000.0
2007-12-07 08:59:00,14.328,14.464,14.316,14.365,350000.0
2007-12-07 09:00:00,14.323,14.44,14.293,14.388,350000.0
2007-12-07 09:01:00,14.36,14.424,14.31,14.409,250000.0
2007-12-07 09:02:00,14.357,14.388,14.283,14.327,300000.0
2007-12-07 09:03:00,14.262,14.387,14.262,14.283,500000.0
2007-12-07 09:04:00,14.355,14.446,14.303,14.319,400000.0
2007-12-07 09:05:00,14.392,14.397,14.298,14.397,450000.0
2007-12-07 09:06:00,14.419,14.419,14.307,14.381,400000.0
2007-12-07 09:07:00,14.337,14.404,14.268,14.375,350000.0
2007-12-07 09:08:00,14.389,14.389,14.276,14.357,400000.0
2007-12-07 09:09:00,14.308,14.385,14.308,14.356,350000.0
2007-12-07 09:10:00,14.325,14.382,14.269,14.382,400000.0
2007-12-07 09:11:00,14.356,14.391,14.25,14.351,350000.0
2007-12-07 09:12:00,14.335,14.389,14.25,14.335,350000.0
2007-12-07 09:13:00,14.345,14.371,14.268,14.268,450000.0
2007-12-07 09:14:00,14.365,14.391,14.327,14.385,350000.0
2007-12-07 09:15:00,14.368,14.373,14.294,14.294,250000.0
2007-12-07 09:16:00,14.324,14.376,14.243,14.344,400000.0
2007-12-07 09:17:00,14.344,14.35,14.232,14.239,350000.0
2007-12-07 09:18:00,14.249,14.356,14.249,14.331,450000.0
2007-12-07 09:19:00,14.349,14.363,14.248,14.298,450000.0
2007-12-07 09:20:00,14.391,14.415,14.304,14.383,400000.0
2007-12-07 09:21:00,14.346,14.434,14.315,14.385,500000.0
2007-12-07 09:22:00,14.359,14.375,14.238,14.238,550000.0
2007-12-07 09:23:00,14.297,14.408,14.272,14.363,450000.0
2007-12-07 09:24:00,14.3,14.391,14.239,14.391,400000.0
2007-12-07 09:25:00,14.336,14.394,14.311,14.394,350000.0
2007-12-07 09:26:00,14.304,14.415,14.275,14.275,350000.0
2007-12-07 09:27:00,14.344,14.383,14.273,14.273,350000.0
2007-12-07 09:28:00,14.396,14.407,14.269,14.389,350000.0
2007-12-07 09:29:00,14.389,14.414,14.324,14.414,500000.0
2007-12-07 09:30:00,14.389,14.428,14.297,14.425,500000.0
2007-12-07 09:31:00,14.383,14.411,14.298,14.301,250000.0
2007-12-07 09:33:00,14.29,14.4,14.274,14.4,500000.0
2007-12-07 09:34:00,14.289,14.39,14.289,14.302,350000.0
2007-12-07 09:35:00,14.344,14.393,14.279,14.393,450000.0
2007-12-07 09:37:00,14.335,14.387,14.274,14.31,350000.0
2007-12-07 09:38:00,14.279,14.408,14.278,14.405,350000.0
2007-12-07 09:39:00,14.402,14.425,14.261,14.261,400000.0
2007-12-07 09:40:00,14.292,14.421,14.273,14.273,300000.0
2007-12-07 09:41:00,14.342,14.372,14.251,14.279,500000.0
2007-12-07 09:42:00,14.385,14.395,14.275,14.309,500000.0
2007-12-07 09:44:00,14.284,14.369,14.248,14.29,350000.0
2007-12-07 09:45:00,14.33,14.395,14.294,14.37,550000.0
2007-12-07 09:46:00,14.306,14.356,14.237,14.237,350000.0
2007-12-07 09:47:00,14.303,14.391,14.302,14.342,400000.0
2007-12-07 09:48:00,14.365,14.374,14.248,14.279,450000.0
2007-12-07 09:49:00,14.269,14.38,14.25,14.35,400000.0
2007-12-07 09:50:00,14.276,14.326,14.257,14.257,350000.0
2007-12-07 09:51:00,14.218,14.343,14.218,14.335,350000.0
2007-12-07 09:52:00,14.344,14.382,14.232,14.291,400000.0
2007-12-07 09:53:00,14.277,14.35,14.239,14.35,400000.0
2007-12-07 09:54:00,14.262,14.283,14.218,14.282,250000.0
2007-12-07 09:55:00,14.315,14.354,14.215,14.354,450000.0
2007-12-07 09:56:00,14.288,14.346,14.263,14.346,450000.0
2007-12-07 09:57:00,14.234,14.352,14.234,14.299,450000.0
2007-12-07 09:58:00,14.249,14.318,14.222,14.276,400000.0
2007-12-07 09:59:00,14.25,14.347,14.206,14.347,450000.0
2007-12-07 10:00:00,14.333,14.333,14.194,14.319,550000.0
2007-12-07 10:01:00,14.329,14.329,14.195,14.205,350000.0
2007-12-07 10:02:00,14.244,14.356,14.244,14.323,450000.0
2007-12-07 10:03:00,14.205,14.341,14.205,14.297,550000.0
2007-12-07 10:04:00,14.219,14.292,14.189,14.19,450000.0
2007-12-07 10:05:00,14.24,14.339,14.199,14.295,450000.0
2007-12-07 10:06:00,14.277,14.324,14.221,14.324,350000.0
2007-12-07 10:07:00,14.271,14.333,14.216,14.242,500000.0
2007-12-07 10:09:00,14.288,14.388,14.264,14.355,600000.0
2007-12-07 10:10:00,14.264,14.348,14.225,14.254,350000.0
2007-12-07 10:11:00,14.354,14.365,14.248,14.252,350000.0
2007-12-07 10:12:00,14.238,14.38,14.223,14.27,450000.0
2007-12-07 10:13:00,14.204,14.345,14.187,14.345,550000.0
2007-12-07 10:14:00,14.253,14.359,14.251,14.359,400000.0
2007-12-07 10:15:00,14.354,14.375,14.234,14.327,400000.0
2007-12-07 10:16:00,14.283,14.327,14.219,14.313,400000.0
2007-12-07 10:17:00,14.242,14.307,14.242,14.255,400000.0
2007-12-07 10:18:00,14.283,14.368,14.235,14.285,550000.0
2007-12-07 10:19:00,14.218,14.343,14.201,14.343,400000.0
2007-12-07 10:20:00,14.268,14.317,14.243,14.243,550000.0
2007-12-07 10:21:00,14.251,14.335,14.198,14.31,500000.0
2007-12-07 10:22:00,14.339,14.339,14.278,14.31,300000.0
2007-12-07 10:23:00,14.216,14.353,14.168,14.353,350000.0
2007-12-07 10:24:00,14.33,14.347,14.276,14.312,350000.0
2007-12-07 10:25:00,14.348,14.348,14.193,14.25,450000.0
2007-12-07 10:26:00,14.344,14.36,14.226,14.342,500000.0
2007-12-07 10:27:00,14.339,14.34,14.243,14.3,500000.0
2007-12-07 10:28:00,14.298,14.351,14.236,14.236,450000.0
2007-12-07 10:29:00,14.321,14.321,14.178,14.291,500000.0
2007-12-07 10:30:00,14.296,14.328,14.2,14.295,500000.0
2007-12-07 10:31:00,14.256,14.322,14.221,14.298,400000.0
2007-12-07 10:32:00,14.279,14.32,14.181,14.32,450000.0
2007-12-07 10:33:00,14.246,14.327,14.227,14.272,450000.0
2007-12-07 10:34:00,14.244,14.293,14.179,14.293,350000.0
2007-12-07 10:35:00,14.241,14.281,14.226,14.244,400000.0
2007-12-07 10:36:00,14.213,14.328,14.213,14.314,400000.0
2007-12-07 10:37:00,14.355,14.374,14.234,14.333,500000.0
2007-12-07 10:38:00,14.221,14.323,14.22,14.255,500000.0
2007-12-07 10:39:00,14.327,14.339,14.21,14.21,400000.0
2007-12-07 10:40:00,14.266,14.366,14.205,14.242,400000.0
2007-12-07 10:41:00,14.32,14.341,14.193,14.315,550000.0
2007-12-07 10:42:00,14.299,14.317,14.205,14.317,350000.0
2007-12-07 10:43:00,14.338,14.338,14.239,14.247,350000.0
2007-12-07 10:44:00,14.285,14.305,14.197,14.216,450000.0
2007-12-07 10:45:00,14.347,14.359,14.248,14.312,500000.0
2007-12-07 10:46:00,14.291,14.356,14.229,14.318,350000.0
2007-12-07 10:47:00,14.26,14.404,14.255,14.255,350000.0
2007-12-07 10:48:00,14.287,14.372,14.234,14.372,350000.0
2007-12-07 10:49:00,14.315,14.353,14.234,14.353,500000.0
2007-12-07 10:50:00,14.303,14.317,14.214,14.317,500000.0
2007-12-07 10:51:00,14.322,14.355,14.202,14.259,450000.0
2007-12-07 10:52:00,14.318,14.347,14.224,14.337,350000.0
2007-12-07 10:53:00,14.328,14.367,14.24,14.25,350000.0
2007-12-07 10:54:00,14.345,14.358,14.267,14.267,550000.0
2007-12-07 10:55:00,14.379,14.379,14.263,14.303,500000.0
2007-12-07 10:56:00,14.344,14.364,14.24,14.345,550000.0
2007-12-07 10:57:00,14.311,14.318,14.188,14.222,550000.0
2007-12-07 10:58:00,14.307,14.307,14.191,14.236,350000.0
2007-12-07 10:59:00,14.328,14.328,14.19,14.19,450000.0
2007-12-07 11:00:00,14.311,14.404,14.248,14.267,350000.0
2007-12-07 11:01:00,14.252,14.36,14.227,14.263,550000.0
2007-12-07 11:02:00,14.35,14.363,14.239,14.299,400000.0
2007-12-07 11:03:00,14.27,14.37,14.209,14.258,550000.0
2007-12-07 11:04:00,14.327,14.362,14.212,14.334,550000.0
2007-12-07 11:05:00,14.381,14.408,14.264,14.287,550000.0
2007-12-07 11:06:00,14.354,14.389,14.234,14.306,500000.0
2007-12-07 11:07:00,14.29,14.398,14.252,14.372,400000.0
2007-12-07 11:08:00,14.36,14.388,14.288,14.321,400000.0
2007-12-07 11:09:00,14.376,14.376,14.274,14.364,500000.0
2007-12-07 11:10:00,14.27,14.449,14.27,14.362,400000.0
2007-12-07 11:11:00,14.374,14.427,14.295,14.391,350000.0
2007-12-07 11:12:00,14.389,14.397,14.308,14.314,350000.0
2007-12-07 11:13:00,14.386,14.431,14.303,14.409,500000.0
2007-12-07 11:14:00,14.307,14.401,14.275,14.401,400000.0
2007-12-07 11:15:00,14.298,14.421,14.288,14.346,400000.0
2007-12-07 11:16:00,14.379,14.418,14.291,14.291,350000.0
2007-12-07 11:17:00,14.354,14.357,14.274,14.274,350000.0
2007-12-07 11:18:00,14.38,14.419,14.293,14.372,350000.0
2007-12-07 11:19:00,14.299,14.428,14.288,14.428,550000.0
2007-12-07 11:20:00,14.384,14.384,14.273,14.273,450000.0
2007-12-07 11:21:00,14.377,14.377,14.241,14.241,450000.0
2007-12-07 11:22:00,14.298,14.372,14.267,14.267,350000.0
2007-12-07 11:23:00,14.322,14.388,14.262,14.288,500000.0
2007-12-07 11:24:00,14.337,14.385,14.24,14.354,550000.0
2007-12-07 11:25:00,14.25,14.358,14.227,14.29,400000.0
2007-12-07 11:26:00,14.372,14.372,14.205,14.337,400000.0
2007-12-07 11:27:00,14.296,14.405,14.296,14.405,500000.0
2007-12-07 11:28:00,14.257,14.348,14.237,14.348,350000.0
2007-12-07 11:29:00,14.288,14.371,14.261,14.305,500000.0
2007-12-07 11:30:00,14.326,14.359,14.263,14.299,450000.0
2007-12-07 11:31:00,14.339,14.383,14.268,14.331,500000.0
2007-12-07 11:32:00,14.307,14.403,14.278,14.278,500000.0
2007-12-07 11:33:00,14.249,14.368,14.242,14.322,450000.0
2007-12-07 11:34:00,14.357,14.357,14.248,14.339,400000.0
2007-12-07 11:35:00,14.348,14.389,14.255,14.329,450000.0
2007-12-07 11:36:00,14.276,14.395,14.276,14.395,550000.0
2007-12-07 11:37:00,14.373,14.373,14.228,14.276,400000.0
2007-12-07 11:38:00,14.373,14.38,14.272,14.38,400000.0
2007-12-07 11:40:00,14.321,14.398,14.313,14.313,550000.0
2007-12-07 11:41:00,14.337,14.411,14.322,14.381,350000.0
2007-12-07 11:42:00,14.278,14.377,14.216,14.377,500000.0
2007-12-07 11:43:00,14.384,14.386,14.284,14.386,350000.0
2007-12-07 11:44:00,14.387,14.396,14.276,14.374,450000.0
2007-12-07 11:45:00,14.357,14.378,14.281,14.282,350000.0
2007-12-07 11:46:00,14.348,14.396,14.269,14.299,400000.0
2007-12-07 11:47:00,14.341,14.423,14.295,14.33,550000.0
2007-12-07 11:48:00,14.332,14.37,14.272,14.361,400000.0
2007-12-07 11:49:00,14.372,14.423,14.287,14.348,350000.0
2007-12-07 11:50:00,14.346,14.398,14.289,14.398,350000.0
2007-12-07 11:51:00,14.363,14.389,14.251,14.348,550000.0
2007-12-07 11:52:00,14.299,14.394,14.257,14.393,450000.0
2007-12-07 11:53:00,14.286,14.456,14.286,14.309,400000.0
2007-12-07 11:54:00,14.384,14.384,14.231,14.291,400000.0
2007-12-07 11:55:00,14.363,14.42,14.301,14.406,350000.0
2007-12-07 11:56:00,14.329,14.394,14.317,14.321,350000.0
2007-12-07 11:57:00,14.395,14.423,14.307,14.383,450000.0
2007-12-07 11:58:00,14.3,14.395,14.262,14.395,350000.0
2007-12-07 11:59:00,14.346,14.393,14.286,14.296,450000.0
2007-12-07 12:00:00,14.335,14.347,14.248,14.248,350000.0
2007-12-07 12:01:00,14.24,14.34,14.229,14.285,450000.0
2007-12-07 12:02:00,14.387,14.399,14.341,14.399,350000.0
2007-12-07 12:03:00,14.275,14.351,14.233,14.337,1000000.0
2007-12-07 12:04:00,14.35,14.368,14.262,14.368,400000.0
2007-12-07 12:05:00,14.35,14.379,14.251,14.294,350000.0
2007-12-07 12:06:00,14.394,14.394,14.316,14.316,350000.0
2007-12-07 12:07:00,14.276,14.384,14.276,14.308,350000.0
2007-12-07 12:08:00,14.382,14.4,14.256,14.4,450000.0
2007-12-07 12:09:00,14.293,14.382,14.293,14.328,350000.0
2007-12-07 12:10:00,14.379,14.407,14.308,14.35,400000.0
2007-12-07 12:11:00,14.405,14.412,14.267,14.373,450000.0
2007-12-07 12:12:00,14.245,14.388,14.245,14.291,350000.0
2007-12-07 12:13:00,14.316,14.422,14.287,14.397,550000.0
2007-12-07 12:14:00,14.394,14.434,14.296,14.429,400000.0
2007-12-07 12:15:00,14.354,14.449,14.302,14.331,400000.0
2007-12-07 12:16:00,14.393,14.416,14.297,14.349,400000.0
2007-12-07 12:17:00,14.408,14.443,14.392,14.421,400000.0
2007-12-07 12:18:00,14.392,14.392,14.306,14.306,450000.0
2007-12-07 12:19:00,14.35,14.42,14.294,14.32,450000.0
2007-12-07 12:20:00,14.368,14.454,14.312,14.351,500000.0
2007-12-07 12:21:00,14.283,14.373,14.273,14.365,400000.0
2007-12-07 12:22:00,14.29,14.45,14.29,14.342,450000.0
2007-12-07 12:23:00,14.271,14.376,14.271,14.376,400000.0
2007-12-07 12:24:00,14.378,14.409,14.301,14.391,600000.0
2007-12-07 12:25:00,14.413,14.444,14.297,14.356,500000.0
2007-12-07 12:26:00,14.325,14.391,14.251,14.371,400000.0
2007-12-07 12:27:00,14.398,14.452,14.331,14.426,550000.0
2007-12-07 12:28:00,14.405,14.45,14.328,14.328,550000.0
2007-12-07 12:29:00,14.398,14.44,14.357,14.427,550000.0
2007-12-07 12:30:00,14.419,14.446,14.322,14.411,500000.0
2007-12-07 12:31:00,14.412,14.412,14.341,14.4,350000.0
2007-12-07 12:32:00,14.363,14.415,14.322,14.399,400000.0
2007-12-07 12:33:00,14.301,14.426,14.301,14.347,350000.0
2007-12-07 12:34:00,14.405,14.439,14.332,14.332,350000.0
2007-12-07 12:35:00,14.428,14.431,14.335,14.408,500000.0
2007-12-07 12:36:00,14.383,14.401,14.314,14.33,400000.0
2007-12-07 12:37:00,14.319,14.412,14.278,14.38,550000.0
2007-12-07 12:38:00,14.296,14.393,14.296,14.341,450000.0
2007-12-07 12:39:00,14.367,14.408,14.258,14.294,550000.0
2007-12-07 12:40:00,14.371,14.42,14.3,14.42,450000.0
2007-12-07 12:41:00,14.377,14.416,14.302,14.414,450000.0
2007-12-07 12:42:00,14.273,14.414,14.273,14.363,400000.0
2007-12-07 12:43:00,14.4,14.4,14.281,14.281,350000.0
2007-12-07 12:44:00,14.364,14.408,14.272,14.284,550000.0
2007-12-07 12:45:00,14.374,14.41,14.276,14.41,400000.0
2007-12-07 12:46:00,14.354,14.386,14.319,14.386,350000.0
2007-12-07 12:47:00,14.368,14.449,14.305,14.339,450000.0
2007-12-07 12:48:00,14.329,14.406,14.278,14.391,550000.0
2007-12-07 12:49:00,14.438,14.438,14.297,14.341,500000.0
2007-12-07 12:50:00,14.316,14.457,14.316,14.352,400000.0
2007-12-07 12:51:00,14.322,14.412,14.28,14.369,350000.0
2007-12-07 12:52:00,14.369,14.464,14.348,14.385,500000.0
2007-12-07 12:53:00,14.258,14.378,14.257,14.35,500000.0
2007-12-07 12:54:00,14.392,14.419,14.312,14.365,450000.0
2007-12-07 12:55:00,14.289,14.372,14.289,14.343,350000.0
2007-12-07 12:56:00,14.307,14.401,14.307,14.354,500000.0
2007-12-07 12:57:00,14.311,14.41,14.311,14.41,350000.0
2007-12-07 12:58:00,14.371,14.44,14.326,14.328,400000.0
2007-12-07 12:59:00,14.398,14.411,14.279,14.308,350000.0
2007-12-07 13:00:00,14.426,14.426,14.354,14.425,350000.0
2007-12-07 13:01:00,14.28,14.399,14.28,14.345,400000.0
2007-12-07 13:02:00,14.308,14.399,14.294,14.328,400000.0
2007-12-07 13:03:00,14.322,14.322,14.298,14.298,150000.0
2007-12-07 13:04:00,14.363,14.39,14.305,14.38,250000.0
2007-12-07 13:05:00,14.3,14.456,14.29,14.422,550000.0
2007-12-07 13:06:00,14.421,14.421,14.272,14.376,450000.0
2007-12-07 13:07:00,14.387,14.413,14.283,14.353,400000.0
2007-12-07 13:08:00,14.326,14.419,14.307,14.307,400000.0
2007-12-07 13:09:00,14.328,14.4,14.294,14.387,250000.0
2007-12-07 13:10:00,14.373,14.467,14.299,14.329,500000.0
2007-12-07 13:11:00,14.317,14.418,14.317,14.386,400000.0
2007-12-07 13:12:00,14.389,14.395,14.268,14.268,550000.0
2007-12-07 13:13:00,14.36,14.417,14.298,14.381,250000.0
2007-12-07 13:14:00,14.261,14.401,14.261,14.401,350000.0
2007-12-07 13:15:00,14.341,14.406,14.284,14.379,400000.0
2007-12-07 13:16:00,14.383,14.39,14.287,14.39,350000.0
2007-12-07 13:17:00,14.324,14.402,14.314,14.391,500000.0
2007-12-07 13:18:00,14.402,14.427,14.347,14.393,350000.0
2007-12-07 13:19:00,14.301,14.393,14.26,14.385,400000.0
2007-12-07 13:20:00,14.327,14.399,14.293,14.352,500000.0
2007-12-07 13:21:00,14.296,14.424,14.287,14.287,350000.0
2007-12-07 13:22:00,14.444,14.444,14.341,14.394,400000.0
2007-12-07 13:23:00,14.412,14.448,14.328,14.432,400000.0
2007-12-07 13:24:00,14.341,14.424,14.309,14.419,400000.0
2007-12-07 13:25:00,14.412,14.445,14.358,14.445,350000.0
2007-12-07 13:26:00,14.388,14.429,14.315,14.404,500000.0
2007-12-07 13:27:00,14.322,14.419,14.322,14.386,500000.0
2007-12-07 13:28:00,14.348,14.421,14.29,14.421,400000.0
2007-12-07 13:29:00,14.425,14.425,14.257,14.366,350000.0
2007-12-07 13:30:00,14.339,14.419,14.333,14.337,550000.0
2007-12-07 13:32:00,14.328,14.432,14.289,14.378,500000.0
2007-12-07 13:33:00,14.425,14.484,14.363,14.365,500000.0
2007-12-07 13:34:00,14.28,14.418,14.28,14.31,350000.0
2007-12-07 13:35:00,14.389,14.466,14.339,14.403,400000.0
2007-12-07 13:36:00,14.361,14.43,14.291,14.407,450000.0
2007-12-07 13:37:00,14.393,14.409,14.285,14.409,400000.0
2007-12-07 13:38:00,14.337,14.45,14.304,14.45,400000.0
2007-12-07 13:39:00,14.423,14.435,14.33,14.433,500000.0
2007-12-07 13:40:00,14.434,14.473,14.341,14.448,350000.0
2007-12-07 13:41:00,14.364,14.437,14.34,14.34,450000.0
2007-12-07 13:42:00,14.4,14.455,14.339,14.377,400000.0
2007-12-07 13:43:00,14.452,14.461,14.326,14.441,500000.0
2007-12-07 13:44:00,14.457,14.469,14.457,14.469,100000.0
2007-12-07 13:45:00,14.372,14.461,14.333,14.456,400000.0
2007-12-07 13:46:00,14.409,14.496,14.378,14.428,450000.0
2007-12-07 13:47:00,14.359,14.389,14.326,14.346,350000.0
2007-12-07 13:48:00,14.371,14.463,14.35,14.463,500000.0
2007-12-07 13:49:00,14.347,14.47,14.347,14.44,350000.0
2007-12-07 13:50:00,14.421,14.487,14.37,14.422,500000.0
2007-12-07 13:51:00,14.335,14.443,14.283,14.381,550000.0
2007-12-07 13:52:00,14.462,14.483,14.349,14.458,350000.0
2007-12-07 13:53:00,14.34,14.442,14.34,14.352,450000.0
2007-12-07 13:54:00,14.471,14.48,14.344,14.48,400000.0
2007-12-07 13:55:00,14.406,14.457,14.38,14.42,350000.0
2007-12-07 13:56:00,14.372,14.42,14.335,14.338,250000.0
2007-12-07 13:57:00,14.402,14.446,14.34,14.34,400000.0
2007-12-07 13:58:00,14.439,14.439,14.345,14.432,400000.0
2007-12-07 13:59:00,14.367,14.466,14.347,14.466,450000.0
2007-12-07 14:00:00,14.409,14.435,14.315,14.389,350000.0
2007-12-07 14:01:00,14.379,14.412,14.325,14.412,350000.0
2007-12-07 14:02:00,14.299,14.418,14.299,14.39,350000.0
2007-12-07 14:03:00,14.395,14.395,14.308,14.381,350000.0
2007-12-07 14:04:00,14.335,14.42,14.335,14.42,350000.0
2007-12-07 14:05:00,14.41,14.446,14.288,14.341,400000.0
2007-12-07 14:06:00,14.337,14.4,14.252,14.356,400000.0
2007-12-07 14:07:00,14.322,14.398,14.322,14.376,400000.0
2007-12-07 14:08:00,14.37,14.393,14.269,14.358,550000.0
2007-12-07 14:09:00,14.271,14.352,14.242,14.295,550000.0
2007-12-07 14:10:00,14.271,14.381,14.267,14.333,350000.0
2007-12-07 14:11:00,14.405,14.413,14.359,14.413,350000.0
2007-12-07 14:12:00,14.387,14.412,14.281,14.412,400000.0
2007-12-07 14:13:00,14.385,14.397,14.287,14.317,450000.0
2007-12-07 14:14:00,14.414,14.414,14.263,14.311,350000.0
2007-12-07 14:15:00,14.27,14.416,14.27,14.416,500000.0
2007-12-07 14:16:00,14.299,14.368,14.299,14.318,250000.0
2007-12-07 14:17:00,14.386,14.395,14.309,14.336,450000.0
2007-12-07 14:18:00,14.3,14.398,14.285,14.3,400000.0
2007-12-07 14:19:00,14.394,14.425,14.297,14.424,500000.0
2007-12-07 14:20:00,14.32,14.409,14.32,14.33,350000.0
2007-12-07 14:21:00,14.388,14.398,14.268,14.268,350000.0
2007-12-07 14:22:00,14.307,14.437,14.307,14.357,400000.0
2007-12-07 14:23:00,14.412,14.417,14.312,14.312,650000.0
2007-12-07 14:24:00,14.401,14.41,14.283,14.297,350000.0
2007-12-07 14:25:00,14.274,14.368,14.274,14.368,400000.0
2007-12-07 14:26:00,14.355,14.423,14.298,14.355,350000.0
2007-12-07 14:27:00,14.392,14.392,14.31,14.383,400000.0
2007-12-07 14:28:00,14.4,14.4,14.281,14.304,400000.0
2007-12-07 14:29:00,14.393,14.395,14.297,14.297,450000.0
2007-12-07 14:30:00,14.376,14.415,14.286,14.397,400000.0
2007-12-07 14:31:00,14.309,14.425,14.309,14.401,400000.0
2007-12-07 14:32:00,14.299,14.396,14.299,14.379,400000.0
2007-12-07 14:33:00,14.351,14.412,14.315,14.412,400000.0
2007-12-07 14:34:00,14.397,14.43,14.268,14.268,450000.0
2007-12-07 14:35:00,14.387,14.401,14.33,14.33,350000.0
2007-12-07 14:36:00,14.343,14.438,14.313,14.412,450000.0
2007-12-07 14:37:00,14.314,14.406,14.269,14.406,550000.0
2007-12-07 14:38:00,14.38,14.401,14.299,14.341,400000.0
2007-12-07 14:39:00,14.404,14.425,14.333,14.412,250000.0
2007-12-07 14:40:00,14.433,14.434,14.299,14.395,550000.0
2007-12-07 14:41:00,14.365,14.423,14.325,14.423,350000.0
2007-12-07 14:42:00,14.374,14.401,14.28,14.303,400000.0
2007-12-07 14:43:00,14.394,14.425,14.278,14.425,500000.0
2007-12-07 14:44:00,14.335,14.402,14.314,14.385,450000.0
2007-12-07 14:45:00,14.422,14.422,14.261,14.352,350000.0
2007-12-07 14:46:00,14.413,14.444,14.355,14.355,350000.0
2007-12-07 14:47:00,14.382,14.433,14.31,14.403,350000.0
2007-12-07 14:48:00,14.394,14.413,14.326,14.382,400000.0
2007-12-07 14:49:00,14.402,14.404,14.269,14.269,500000.0
2007-12-07 14:50:00,14.321,14.387,14.258,14.38,400000.0
2007-12-07 14:51:00,14.411,14.427,14.318,14.38,350000.0
2007-12-07 14:52:00,14.425,14.425,14.299,14.325,450000.0
2007-12-07 14:53:00,14.32,14.411,14.304,14.334,400000.0
2007-12-07 14:54:00,14.404,14.423,14.323,14.423,300000.0
2007-12-07 14:55:00,14.377,14.419,14.29,14.29,450000.0
2007-12-07 14:56:00,14.362,14.409,14.325,14.409,250000.0
2007-12-07 14:57:00,14.375,14.421,14.33,14.414,500000.0
2007-12-07 14:58:00,14.379,14.389,14.279,14.373,400000.0
2007-12-07 14:59:00,14.319,14.422,14.244,14.422,550000.0
2007-12-07 15:00:00,14.343,14.433,14.317,14.433,350000.0
2007-12-07 15:01:00,14.341,14.396,14.315,14.386,350000.0
2007-12-07 15:02:00,14.387,14.431,14.32,14.383,400000.0
2007-12-07 15:03:00,14.396,14.396,14.282,14.386,350000.0
2007-12-07 15:04:00,14.393,14.451,14.331,14.421,550000.0
2007-12-07 15:05:00,14.313,14.431,14.313,14.427,550000.0
2007-12-07 15:06:00,14.394,14.401,14.373,14.373,400000.0
2007-12-07 15:07:00,14.307,14.449,14.299,14.402,350000.0
2007-12-07 15:08:00,14.365,14.406,14.264,14.324,450000.0
2007-12-07 15:09:00,14.393,14.393,14.252,14.283,450000.0
2007-12-07 15:10:00,14.34,14.42,14.281,14.328,400000.0
2007-12-07 15:11:00,14.373,14.406,14.308,14.373,500000.0
2007-12-07 15:12:00,14.341,14.429,14.303,14.429,350000.0
2007-12-07 15:13:00,14.379,14.463,14.334,14.386,250000.0
2007-12-07 15:14:00,14.353,14.441,14.352,14.352,350000.0
2007-12-07 15:15:00,14.318,14.427,14.315,14.414,400000.0
2007-12-07 15:16:00,14.292,14.424,14.292,14.424,350000.0
2007-12-07 15:17:00,14.301,14.452,14.301,14.413,500000.0
2007-12-07 15:18:00,14.399,14.409,14.302,14.409,450000.0
2007-12-07 15:19:00,14.326,14.42,14.263,14.282,450000.0
2007-12-07 15:20:00,14.341,14.394,14.305,14.379,550000.0
2007-12-07 15:21:00,14.354,14.39,14.329,14.387,400000.0
2007-12-07 15:22:00,14.391,14.416,14.323,14.392,350000.0
2007-12-07 15:23:00,14.309,14.402,14.309,14.384,400000.0
2007-12-07 15:24:00,14.312,14.433,14.312,14.433,500000.0
2007-12-07 15:25:00,14.433,14.433,14.324,14.324,450000.0
2007-12-07 15:26:00,14.383,14.422,14.294,14.294,450000.0
2007-12-07 15:27:00,14.306,14.402,14.306,14.402,400000.0
2007-12-07 15:28:00,14.332,14.384,14.261,14.384,550000.0
2007-12-07 15:29:00,14.376,14.376,14.256,14.279,400000.0
2007-12-07 15:30:00,14.345,14.385,14.263,14.329,450000.0
2007-12-07 15:31:00,14.328,14.416,14.26,14.26,500000.0
2007-12-07 15:32:00,14.351,14.404,14.234,14.321,500000.0
2007-12-07 15:33:00,14.299,14.326,14.239,14.326,250000.0
2007-12-07 15:34:00,14.278,14.389,14.278,14.386,450000.0
2007-12-07 15:35:00,14.365,14.384,14.255,14.325,500000.0
2007-12-07 15:36:00,14.361,14.406,14.293,14.404,550000.0
2007-12-07 15:37:00,14.355,14.413,14.285,14.341,450000.0
2007-12-07 15:38:00,14.348,14.435,14.346,14.346,450000.0
2007-12-07 15:39:00,14.346,14.4,14.318,14.4,350000.0
2007-12-07 15:40:00,14.362,14.439,14.316,14.357,450000.0
2007-12-07 15:41:00,14.399,14.438,14.292,14.308,350000.0
2007-12-07 15:42:00,14.496,14.519,14.358,14.381,450000.0
2007-12-07 15:43:00,14.448,14.486,14.311,14.424,450000.0
2007-12-07 15:44:00,14.502,14.502,14.373,14.472,350000.0
2007-12-07 15:45:00,14.402,14.496,14.366,14.446,350000.0
2007-12-07 15:46:00,14.46,14.49,14.358,14.49,350000.0
2007-12-07 15:47:00,14.458,14.502,14.353,14.357,550000.0
2007-12-07 15:48:00,14.387,14.408,14.323,14.349,350000.0
2007-12-07 15:49:00,14.456,14.462,14.387,14.454,350000.0
2007-12-07 15:50:00,14.467,14.467,14.323,14.352,550000.0
2007-12-07 15:51:00,14.406,14.415,14.29,14.383,550000.0
2007-12-07 15:52:00,14.303,14.427,14.29,14.3,350000.0
2007-12-07 15:53:00,14.408,14.434,14.323,14.386,500000.0
2007-12-07 15:54:00,14.4,14.42,14.291,14.393,400000.0
2007-12-07 15:55:00,14.339,14.47,14.339,14.417,500000.0
2007-12-07 15:56:00,14.449,14.449,14.326,14.326,450000.0
2007-12-07 15:57:00,14.389,14.428,14.343,14.385,450000.0
2007-12-07 15:58:00,14.379,14.426,14.315,14.351,400000.0
2007-12-07 15:59:00,14.477,14.477,14.352,14.396,450000.0
2007-12-07 16:00:00,14.432,14.432,14.275,14.375,550000.0
2007-12-07 16:01:00,14.421,14.455,14.334,14.435,450000.0
2007-12-07 16:02:00,14.346,14.477,14.325,14.386,550000.0
2007-12-07 16:03:00,14.431,14.495,14.341,14.426,550000.0
2007-12-07 16:04:00,14.289,14.409,14.28,14.373,550000.0
2007-12-07 16:05:00,14.426,14.426,14.286,14.35,350000.0
2007-12-07 16:06:00,14.336,14.39,14.276,14.39,500000.0
2007-12-07 16:07:00,14.405,14.405,14.289,14.289,500000.0
2007-12-07 16:08:00,14.269,14.392,14.269,14.338,450000.0
2007-12-07 16:09:00,14.296,14.406,14.296,14.401,350000.0
2007-12-07 16:10:00,14.342,14.395,14.28,14.386,400000.0
2007-12-07 16:11:00,14.361,14.361,14.223,14.268,500000.0
2007-12-07 16:12:00,14.25,14.349,14.231,14.349,400000.0
2007-12-07 16:13:00,14.259,14.346,14.222,14.346,450000.0
2007-12-07 16:14:00,14.328,14.336,14.253,14.288,350000.0
2007-12-07 16:15:00,14.276,14.386,14.244,14.294,400000.0
2007-12-07 16:16:00,14.293,14.374,14.255,14.339,550000.0
2007-12-07 16:17:00,14.331,14.377,14.248,14.248,350000.0
2007-12-07 16:18:00,14.363,14.367,14.236,14.35,400000.0
2007-12-07 16:19:00,14.259,14.362,14.259,14.359,500000.0
2007-12-07 16:20:00,14.34,14.34,14.18,14.272,550000.0
2007-12-07 16:21:00,14.289,14.309,14.232,14.265,400000.0
2007-12-07 16:22:00,14.296,14.331,14.219,14.284,450000.0
2007-12-07 16:23:00,14.234,14.381,14.234,14.246,400000.0
2007-12-07 16:24:00,14.308,14.308,14.221,14.229,350000.0
2007-12-07 16:25:00,14.315,14.376,14.198,14.3,450000.0
2007-12-07 16:26:00,14.294,14.342,14.188,14.188,550000.0
2007-12-07 16:27:00,14.286,14.353,14.218,14.335,650000.0
2007-12-07 16:28:00,14.283,14.292,14.173,14.27,550000.0
2007-12-07 16:29:00,14.222,14.296,14.163,14.189,400000.0
2007-12-07 16:30:00,14.177,14.267,14.145,14.25,550000.0
2007-12-07 16:31:00,14.311,14.336,14.198,14.198,500000.0
2007-12-07 16:32:00,14.225,14.302,14.172,14.302,400000.0
2007-12-07 16:33:00,14.21,14.261,14.131,14.185,550000.0
2007-12-07 16:34:00,14.254,14.281,14.153,14.189,400000.0
2007-12-07 16:35:00,14.181,14.283,14.166,14.283,350000.0
2007-12-07 16:36:00,14.27,14.281,14.164,14.164,400000.0
2007-12-07 16:37:00,14.154,14.25,14.117,14.225,400000.0
2007-12-07 16:38:00,14.124,14.256,14.124,14.136,450000.0
2007-12-07 16:39:00,14.267,14.267,14.175,14.26,500000.0
2007-12-07 16:40:00,14.198,14.268,14.191,14.217,450000.0
2007-12-07 16:41:00,14.178,14.259,14.129,14.236,400000.0
2007-12-07 16:42:00,14.192,14.253,14.161,14.253,350000.0
2007-12-07 16:43:00,14.144,14.27,14.144,14.19,350000.0
2007-12-07 16:44:00,14.139,14.266,14.139,14.266,550000.0
2007-12-07 16:45:00,14.264,14.264,14.136,14.196,250000.0
2007-12-07 16:46:00,14.239,14.255,14.142,14.216,500000.0
2007-12-07 16:47:00,14.175,14.282,14.149,14.191,600000.0
2007-12-07 16:48:00,14.271,14.303,14.201,14.214,500000.0
2007-12-07 16:49:00,14.264,14.322,14.198,14.198,450000.0
2007-12-07 16:50:00,14.312,14.312,14.145,14.204,500000.0
2007-12-07 16:51:00,14.254,14.312,14.163,14.224,500000.0
2007-12-07 16:52:00,14.199,14.32,14.193,14.32,400000.0
2007-12-07 16:53:00,14.262,14.262,14.16,14.207,400000.0
2007-12-07 16:54:00,14.169,14.275,14.129,14.227,450000.0
2007-12-07 16:55:00,14.3,14.3,14.156,14.284,500000.0
2007-12-07 16:56:00,14.172,14.284,14.144,14.167,400000.0
2007-12-07 16:57:00,14.195,14.286,14.179,14.196,500000.0
2007-12-07 16:58:00,14.206,14.286,14.18,14.286,500000.0
2007-12-07 16:59:00,14.18,14.259,14.142,14.16,400000.0
2007-12-07 17:00:00,14.274,14.274,14.181,14.227,350000.0
2007-12-07 17:01:00,14.192,14.245,14.128,14.155,400000.0
2007-12-07 17:02:00,14.175,14.246,14.175,14.216,400000.0
2007-12-07 17:03:00,14.175,14.219,14.059,14.112,450000.0
2007-12-07 17:04:00,14.158,14.234,14.113,14.173,350000.0
2007-12-07 17:05:00,14.221,14.221,14.055,14.168,400000.0
2007-12-07 17:06:00,14.212,14.233,14.121,14.208,350000.0
2007-12-07 17:07:00,14.154,14.221,14.141,14.194,400000.0
2007-12-07 17:08:00,14.093,14.227,14.093,14.178,500000.0
2007-12-07 17:09:00,14.221,14.224,14.078,14.105,450000.0
2007-12-07 17:10:00,14.255,14.255,14.146,14.197,550000.0
2007-12-07 17:11:00,14.274,14.274,14.121,14.131,400000.0
2007-12-07 17:12:00,14.235,14.27,14.179,14.188,400000.0
2007-12-07 17:13:00,14.237,14.237,14.112,14.112,600000.0
2007-12-07 17:14:00,14.186,14.242,14.116,14.234,550000.0
2007-12-07 17:15:00,14.156,14.252,14.131,14.2,350000.0
2007-12-07 17:16:00,14.268,14.268,14.097,14.2,450000.0
2007-12-07 17:17:00,14.236,14.308,14.181,14.254,400000.0
2007-12-07 17:18:00,14.224,14.295,14.194,14.295,350000.0
2007-12-07 17:19:00,14.255,14.285,14.14,14.234,550000.0
2007-12-07 17:20:00,14.271,14.326,14.173,14.192,350000.0
2007-12-07 17:21:00,14.27,14.319,14.228,14.228,400000.0
2007-12-07 17:22:00,14.254,14.295,14.178,14.185,400000.0
2007-12-07 17:23:00,14.178,14.284,14.178,14.284,550000.0
2007-12-07 17:24:00,14.256,14.307,14.144,14.304,400000.0
2007-12-07 17:25:00,14.321,14.338,14.171,14.249,550000.0
2007-12-07 17:26:00,14.184,14.27,14.184,14.186,450000.0
2007-12-07 17:27:00,14.305,14.305,14.178,14.252,650000.0
2007-12-07 17:28:00,14.217,14.308,14.177,14.183,550000.0
2007-12-07 17:29:00,14.299,14.328,14.177,14.328,450000.0
2007-12-07 17:30:00,14.137,14.261,14.137,14.258,350000.0
2007-12-07 17:31:00,14.262,14.314,14.205,14.281,600000.0
2007-12-07 17:32:00,14.202,14.318,14.202,14.263,400000.0
2007-12-07 17:33:00,14.222,14.295,14.178,14.288,400000.0
2007-12-07 17:34:00,14.167,14.279,14.167,14.261,500000.0
2007-12-07 17:35:00,14.238,14.292,14.173,14.236,500000.0
2007-12-07 17:36:00,14.229,14.279,14.148,14.172,400000.0
2007-12-07 17:37:00,14.234,14.326,14.189,14.189,350000.0
2007-12-07 17:38:00,14.279,14.331,14.206,14.287,550000.0
2007-12-07 17:39:00,14.266,14.294,14.194,14.217,350000.0
2007-12-07 17:40:00,14.232,14.314,14.203,14.203,400000.0
2007-12-07 17:41:00,14.235,14.36,14.215,14.233,300000.0
2007-12-07 17:42:00,14.177,14.283,14.165,14.267,500000.0
2007-12-07 17:43:00,14.187,14.29,14.159,14.206,550000.0
2007-12-07 17:44:00,14.283,14.308,14.189,14.27,450000.0
2007-12-07 17:45:00,14.22,14.327,14.183,14.202,550000.0
2007-12-07 17:46:00,14.309,14.321,14.168,14.168,500000.0
2007-12-07 17:47:00,14.26,14.275,14.127,14.275,550000.0
2007-12-07 17:48:00,14.278,14.312,14.187,14.312,400000.0
2007-12-07 17:49:00,14.211,14.297,14.202,14.218,500000.0
2007-12-07 17:50:00,14.28,14.294,14.167,14.167,550000.0
2007-12-07 17:51:00,14.202,14.297,14.181,14.233,450000.0
2007-12-07 17:52:00,14.286,14.302,14.183,14.198,350000.0
2007-12-07 17:53:00,14.272,14.297,14.222,14.227,500000.0
2007-12-07 17:54:00,14.238,14.309,14.227,14.259,350000.0
2007-12-07 17:55:00,14.216,14.267,14.149,14.161,550000.0
2007-12-07 17:56:00,14.215,14.351,14.208,14.292,500000.0
2007-12-07 17:57:00,14.192,14.319,14.192,14.225,400000.0
2007-12-07 17:58:00,14.205,14.362,14.205,14.305,400000.0
2007-12-07 17:59:00,14.222,14.337,14.214,14.337,350000.0
2007-12-07 18:00:00,14.301,14.325,14.198,14.198,400000.0
2007-12-07 18:01:00,14.309,14.327,14.18,14.281,500000.0
2007-12-07 18:02:00,14.327,14.327,14.203,14.218,300000.0
2007-12-07 18:03:00,14.288,14.318,14.156,14.221,350000.0
2007-12-07 18:04:00,14.32,14.32,14.217,14.22,450000.0
2007-12-07 18:05:00,14.294,14.326,14.175,14.224,750000.0
2007-12-07 18:06:00,14.322,14.335,14.178,14.335,300000.0
2007-12-07 18:07:00,14.312,14.318,14.21,14.238,550000.0
2007-12-07 18:08:00,14.286,14.385,14.255,14.296,500000.0
2007-12-07 18:09:00,14.274,14.364,14.214,14.288,350000.0
2007-12-07 18:10:00,14.322,14.377,14.261,14.377,400000.0
2007-12-07 18:11:00,14.242,14.381,14.22,14.346,450000.0
2007-12-07 18:12:00,14.352,14.352,14.175,14.304,400000.0
2007-12-07 18:13:00,14.349,14.411,14.282,14.306,550000.0
2007-12-07 18:14:00,14.264,14.372,14.264,14.349,400000.0
2007-12-07 18:15:00,14.383,14.383,14.275,14.275,450000.0
2007-12-07 18:16:00,14.321,14.329,14.241,14.288,350000.0
2007-12-07 18:17:00,14.265,14.335,14.215,14.274,500000.0
2007-12-07 18:18:00,14.314,14.394,14.253,14.333,500000.0
2007-12-07 18:19:00,14.307,14.373,14.244,14.244,500000.0
2007-12-07 18:20:00,14.275,14.369,14.214,14.32,400000.0
2007-12-07 18:21:00,14.334,14.371,14.281,14.317,550000.0
2007-12-07 18:22:00,14.371,14.371,14.225,14.255,400000.0
2007-12-07 18:23:00,14.352,14.362,14.288,14.362,400000.0
2007-12-07 18:24:00,14.349,14.349,14.189,14.229,550000.0
2007-12-07 18:25:00,14.262,14.327,14.214,14.214,350000.0
2007-12-07 18:26:00,14.298,14.298,14.223,14.223,250000.0
2007-12-07 18:27:00,14.305,14.311,14.201,14.293,350000.0
2007-12-07 18:28:00,14.299,14.304,14.178,14.304,350000.0
2007-12-07 18:29:00,14.276,14.345,14.246,14.268,350000.0
2007-12-07 18:30:00,14.304,14.331,14.197,14.273,450000.0
2007-12-07 18:31:00,14.232,14.31,14.184,14.224,1550000.0
2007-12-07 18:32:00,14.231,14.284,14.161,14.231,450000.0
2007-12-07 18:33:00,14.189,14.297,14.176,14.22,400000.0
2007-12-07 18:34:00,14.256,14.35,14.21,14.256,450000.0
2007-12-07 18:35:00,14.24,14.307,14.24,14.271,350000.0
2007-12-07 18:36:00,14.25,14.341,14.2,14.304,500000.0
2007-12-07 18:37:00,14.231,14.31,14.216,14.307,400000.0
2007-12-07 18:38:00,14.272,14.321,14.194,14.254,450000.0
2007-12-07 18:39:00,14.306,14.309,14.205,14.309,400000.0
2007-12-07 18:40:00,14.192,14.302,14.192,14.302,350000.0
2007-12-07 18:41:00,14.28,14.305,14.185,14.206,300000.0
2007-12-07 18:42:00,14.304,14.338,14.204,14.26,450000.0
2007-12-07 18:43:00,14.22,14.322,14.211,14.285,400000.0
2007-12-07 18:44:00,14.23,14.273,14.154,14.243,500000.0
2007-12-07 18:45:00,14.281,14.327,14.205,14.286,400000.0
2007-12-07 18:46:00,14.305,14.317,14.187,14.187,350000.0
2007-12-07 18:47:00,14.255,14.297,14.171,14.217,550000.0
2007-12-07 18:48:00,14.276,14.311,14.184,14.201,400000.0
2007-12-07 18:49:00,14.225,14.309,14.225,14.298,400000.0
2007-12-07 18:50:00,14.279,14.333,14.222,14.25,350000.0
2007-12-07 18:51:00,14.295,14.311,14.159,14.311,550000.0
2007-12-07 18:52:00,14.292,14.299,14.185,14.207,350000.0
2007-12-07 18:53:00,14.275,14.347,14.216,14.216,450000.0
2007-12-07 18:54:00,14.268,14.311,14.192,14.311,450000.0
2007-12-07 18:55:00,14.252,14.324,14.21,14.247,500000.0
2007-12-07 18:56:00,14.289,14.346,14.245,14.278,450000.0
2007-12-07 18:57:00,14.223,14.325,14.216,14.324,450000.0
2007-12-07 18:58:00,14.247,14.349,14.22,14.349,350000.0
2007-12-07 18:59:00,14.279,14.335,14.279,14.314,450000.0
2007-12-07 19:00:00,14.285,14.366,14.216,14.366,350000.0
2007-12-07 19:01:00,14.277,14.351,14.255,14.325,500000.0
2007-12-07 19:02:00,14.389,14.395,14.268,14.342,550000.0
2007-12-07 19:03:00,14.357,14.357,14.225,14.312,350000.0
2007-12-07 19:04:00,14.262,14.372,14.22,14.326,450000.0
2007-12-07 19:05:00,14.229,14.341,14.229,14.27,350000.0
2007-12-07 19:06:00,14.302,14.372,14.204,14.274,400000.0
2007-12-07 19:07:00,14.346,14.346,14.207,14.334,350000.0
2007-12-07 19:08:00,14.31,14.347,14.272,14.284,400000.0
2007-12-07 19:09:00,14.292,14.312,14.245,14.262,350000.0
2007-12-07 19:10:00,14.33,14.35,14.232,14.35,550000.0
2007-12-07 19:11:00,14.269,14.38,14.233,14.36,500000.0
2007-12-07 19:12:00,14.284,14.369,14.284,14.356,350000.0
2007-12-07 19:13:00,14.33,14.33,14.228,14.266,400000.0
2007-12-07 19:14:00,14.296,14.383,14.271,14.329,550000.0
2007-12-07 19:15:00,14.318,14.371,14.275,14.301,350000.0
2007-12-07 19:16:00,14.332,14.368,14.305,14.368,350000.0
2007-12-07 19:17:00,14.322,14.375,14.26,14.375,350000.0
2007-12-07 19:18:00,14.235,14.351,14.218,14.294,350000.0
2007-12-07 19:19:00,14.326,14.42,14.24,14.389,350000.0
2007-12-07 19:20:00,14.319,14.335,14.192,14.266,350000.0
2007-12-07 19:21:00,14.25,14.372,14.25,14.363,300000.0
2007-12-07 19:22:00,14.336,14.371,14.236,14.255,400000.0
2007-12-07 19:23:00,14.28,14.344,14.194,14.344,350000.0
2007-12-07 19:24:00,14.312,14.346,14.223,14.332,550000.0
2007-12-07 19:25:00,14.344,14.396,14.252,14.252,400000.0
2007-12-07 19:26:00,14.346,14.354,14.21,14.286,550000.0
2007-12-07 19:27:00,14.353,14.353,14.229,14.328,450000.0
2007-12-07 19:28:00,14.223,14.346,14.223,14.316,400000.0
2007-12-07 19:29:00,14.325,14.356,14.228,14.228,450000.0
2007-12-07 19:30:00,14.256,14.374,14.232,14.232,400000.0
2007-12-07 19:31:00,14.3,14.332,14.203,14.261,550000.0
2007-12-07 19:32:00,14.251,14.377,14.251,14.314,400000.0
2007-12-07 19:33:00,14.315,14.315,14.203,14.264,400000.0
2007-12-07 19:34:00,14.331,14.331,14.21,14.286,450000.0
2007-12-07 19:35:00,14.326,14.326,14.162,14.227,400000.0
2007-12-07 19:36:00,14.184,14.324,14.184,14.193,400000.0
2007-12-07 19:37:00,14.219,14.338,14.219,14.3,550000.0
2007-12-07 19:38:00,14.293,14.335,14.261,14.335,450000.0
2007-12-07 19:39:00,14.324,14.388,14.246,14.246,400000.0
2007-12-07 19:40:00,14.3,14.349,14.242,14.317,400000.0
2007-12-07 19:41:00,14.295,14.343,14.201,14.299,500000.0
2007-12-07 19:42:00,14.308,14.347,14.219,14.219,400000.0
2007-12-07 19:43:00,14.319,14.352,14.242,14.294,350000.0
2007-12-07 19:44:00,14.329,14.337,14.242,14.337,400000.0
2007-12-07 19:45:00,14.233,14.37,14.223,14.24,550000.0
2007-12-07 19:46:00,14.322,14.322,14.182,14.182,300000.0
2007-12-07 19:47:00,14.332,14.332,14.204,14.262,550000.0
2007-12-07 19:48:00,14.337,14.341,14.258,14.274,400000.0
2007-12-07 19:49:00,14.271,14.324,14.242,14.266,350000.0
2007-12-07 19:50:00,14.312,14.312,14.154,14.238,550000.0
2007-12-07 19:51:00,14.318,14.355,14.247,14.254,500000.0
2007-12-07 19:52:00,14.309,14.319,14.203,14.267,250000.0
2007-12-07 19:53:00,14.17,14.268,14.17,14.268,250000.0
2007-12-07 19:54:00,14.317,14.329,14.225,14.329,400000.0
2007-12-07 19:55:00,14.288,14.333,14.288,14.291,250000.0
2007-12-07 19:56:00,14.204,14.315,14.204,14.315,250000.0
2007-12-07 19:57:00,14.31,14.367,14.192,14.192,400000.0
2007-12-07 19:58:00,14.277,14.33,14.198,14.252,250000.0
2007-12-07 19:59:00,14.261,14.292,14.159,14.171,500000.0
2007-12-07 20:00:00,14.243,14.314,14.201,14.313,450000.0
2007-12-07 20:01:00,14.216,14.281,14.139,14.147,350000.0
2007-12-07 20:02:00,14.169,14.275,14.154,14.275,500000.0
2007-12-07 20:03:00,14.284,14.303,14.2,14.208,450000.0
2007-12-07 20:04:00,14.266,14.266,14.15,14.159,500000.0
2007-12-07 20:05:00,14.199,14.271,14.157,14.244,400000.0
2007-12-07 20:06:00,14.197,14.263,14.115,14.225,500000.0
2007-12-07 20:07:00,14.249,14.276,14.11,14.223,450000.0
2007-12-07 20:08:00,14.256,14.298,14.163,14.208,450000.0
2007-12-07 20:09:00,14.214,14.271,14.149,14.271,450000.0
2007-12-07 20:10:00,14.183,14.323,14.172,14.277,500000.0
2007-12-07 20:11:00,14.228,14.289,14.216,14.289,350000.0
2007-12-07 20:12:00,14.179,14.299,14.169,14.229,350000.0
2007-12-07 20:13:00,14.229,14.295,14.229,14.23,300000.0
2007-12-07 20:14:00,14.216,14.269,14.199,14.205,250000.0
2007-12-07 20:15:00,14.279,14.289,14.217,14.235,400000.0
2007-12-07 20:16:00,14.193,14.292,14.188,14.264,400000.0
2007-12-07 20:17:00,14.263,14.282,14.18,14.279,300000.0
2007-12-07 20:18:00,14.201,14.299,14.194,14.228,550000.0
2007-12-07 20:19:00,14.299,14.299,14.235,14.271,350000.0
2007-12-07 20:20:00,14.332,14.395,14.217,14.337,400000.0
2007-12-07 20:21:00,14.294,14.335,14.241,14.335,400000.0
2007-12-07 20:22:00,14.329,14.329,14.218,14.235,350000.0
2007-12-07 20:23:00,14.225,14.358,14.225,14.349,300000.0
2007-12-07 20:24:00,14.286,14.286,14.197,14.197,100000.0
2007-12-07 20:25:00,14.23,14.349,14.208,14.224,500000.0
2007-12-07 20:26:00,14.302,14.342,14.23,14.281,300000.0
2007-12-07 20:27:00,14.156,14.321,14.138,14.321,350000.0
2007-12-07 20:28:00,14.275,14.324,14.236,14.317,300000.0
2007-12-07 20:29:00,14.243,14.319,14.184,14.242,550000.0
2007-12-07 20:30:00,14.327,14.327,14.189,14.21,400000.0
2007-12-07 20:31:00,14.256,14.298,14.186,14.228,450000.0
2007-12-07 20:32:00,14.223,14.266,14.206,14.238,200000.0
2007-12-07 20:33:00,14.257,14.285,14.179,14.208,350000.0
2007-12-07 20:34:00,14.315,14.315,14.217,14.249,400000.0
2007-12-07 20:35:00,14.28,14.302,14.274,14.302,150000.0
2007-12-07 20:36:00,14.267,14.322,14.214,14.316,350000.0
2007-12-07 20:37:00,14.255,14.31,14.22,14.22,350000.0
2007-12-07 20:38:00,14.186,14.292,14.15,14.244,350000.0
2007-12-07 20:39:00,14.186,14.308,14.141,14.259,350000.0
2007-12-07 20:40:00,14.298,14.298,14.229,14.296,350000.0
2007-12-07 20:41:00,14.241,14.241,14.132,14.132,400000.0
2007-12-07 20:42:00,14.203,14.28,14.148,14.276,400000.0
2007-12-07 20:43:00,14.256,14.311,14.195,14.225,250000.0
2007-12-07 20:45:00,14.312,14.357,14.256,14.274,450000.0
2007-12-07 20:46:00,14.338,14.338,14.184,14.184,400000.0
2007-12-07 20:47:00,14.319,14.321,14.217,14.321,250000.0
2007-12-07 20:48:00,14.189,14.282,14.136,14.192,600000.0
2007-12-07 20:49:00,14.263,14.265,14.164,14.172,350000.0
2007-12-07 20:50:00,14.254,14.311,14.178,14.267,500000.0
2007-12-07 20:51:00,14.29,14.29,14.221,14.221,150000.0
2007-12-07 20:52:00,14.292,14.292,14.165,14.212,300000.0
2007-12-07 20:53:00,14.147,14.29,14.147,14.29,300000.0
2007-12-07 20:54:00,14.192,14.296,14.192,14.278,250000.0
2007-12-07 20:55:00,14.227,14.301,14.188,14.188,250000.0
2007-12-07 20:56:00,14.225,14.259,14.153,14.259,450000.0
2007-12-07 20:58:00,14.206,14.325,14.205,14.207,400000.0
2007-12-07 20:59:00,14.23,14.344,14.198,14.211,500000.0
2007-12-07 21:00:00,14.246,14.31,14.194,14.209,400000.0
2007-12-07 21:01:00,14.247,14.324,14.201,14.257,400000.0
2007-12-07 21:02:00,14.296,14.317,14.211,14.317,350000.0
2007-12-07 21:03:00,14.222,14.249,14.222,14.249,100000.0
2007-12-07 21:04:00,14.274,14.302,14.163,14.266,450000.0
2007-12-07 21:05:00,14.251,14.296,14.215,14.296,200000.0
2007-12-07 21:06:00,14.213,14.312,14.169,14.269,350000.0
2007-12-07 21:07:00,14.253,14.337,14.253,14.337,100000.0
2007-12-07 21:08:00,14.263,14.296,14.167,14.183,300000.0
2007-12-07 21:09:00,14.28,14.28,14.155,14.159,300000.0
2007-12-07 21:10:00,14.287,14.287,14.174,14.174,100000.0
2007-12-07 21:11:00,14.235,14.249,14.235,14.249,100000.0
2007-12-07 21:12:00,14.205,14.31,14.193,14.25,300000.0
2007-12-07 21:13:00,14.26,14.31,14.203,14.276,550000.0
2007-12-07 21:14:00,14.276,14.276,14.229,14.229,100000.0
2007-12-07 21:15:00,14.304,14.304,14.253,14.304,350000.0
2007-12-07 21:16:00,14.266,14.315,14.199,14.288,450000.0
2007-12-07 21:17:00,14.331,14.331,14.198,14.198,350000.0
2007-12-07 21:18:00,14.289,14.289,14.203,14.203,150000.0
2007-12-07 21:20:00,14.199,14.329,14.199,14.239,450000.0
2007-12-07 21:21:00,14.267,14.37,14.267,14.347,600000.0
2007-12-07 21:22:00,14.206,14.34,14.206,14.34,350000.0
2007-12-07 21:23:00,14.312,14.312,14.225,14.247,150000.0
2007-12-07 21:24:00,14.284,14.325,14.212,14.212,300000.0
2007-12-07 21:25:00,14.232,14.317,14.232,14.317,150000.0
2007-12-07 21:26:00,14.186,14.308,14.183,14.283,400000.0
2007-12-07 21:27:00,14.243,14.243,14.183,14.188,200000.0
2007-12-07 21:28:00,14.24,14.283,14.183,14.183,400000.0
2007-12-07 21:29:00,14.247,14.35,14.2,14.238,600000.0
2007-12-07 21:30:00,14.307,14.374,14.234,14.234,250000.0
2007-12-07 21:31:00,14.236,14.294,14.233,14.291,300000.0
2007-12-07 21:32:00,14.22,14.343,14.205,14.307,300000.0
2007-12-07 21:33:00,14.339,14.339,14.337,14.337,150000.0
2007-12-07 21:34:00,14.234,14.359,14.228,14.358,400000.0
2007-12-07 21:35:00,14.328,14.328,14.218,14.218,100000.0
2007-12-07 21:36:00,14.262,14.34,14.212,14.259,350000.0
2007-12-07 21:37:00,14.242,14.339,14.206,14.325,250000.0
2007-12-07 21:38:00,14.278,14.278,14.201,14.201,100000.0
2007-12-07 21:39:00,14.284,14.284,14.19,14.19,100000.0
2007-12-07 21:40:00,14.319,14.319,14.179,14.269,300000.0
2007-12-07 21:42:00,14.299,14.299,14.228,14.228,150000.0
2007-12-07 21:43:00,14.299,14.299,14.233,14.233,100000.0
2007-12-07 21:45:00,14.318,14.318,14.196,14.304,600000.0
2007-12-07 21:46:00,14.269,14.269,14.269,14.269,50000.0
2007-12-07 21:47:00,14.217,14.217,14.217,14.217,50000.0
2007-12-07 21:48:00,14.219,14.254,14.219,14.254,100000.0
2007-12-07 21:49:00,14.235,14.269,14.163,14.269,450000.0
2007-12-07 21:50:00,14.176,14.273,14.176,14.273,100000.0
2007-12-07 21:51:00,14.262,14.262,14.163,14.206,150000.0
2007-12-07 21:52:00,14.158,14.301,14.158,14.2,600000.0
2007-12-07 21:53:00,14.239,14.299,14.16,14.214,650000.0
2007-12-07 21:54:00,14.2,14.304,14.187,14.241,250000.0
2007-12-07 21:56:00,14.247,14.326,14.198,14.326,300000.0
2007-12-07 21:57:00,14.285,14.285,14.184,14.274,200000.0
2007-12-07 21:58:00,14.326,14.335,14.243,14.331,250000.0
2007-12-07 21:59:00,14.186,14.283,14.186,14.283,100000.0
2007-12-07 22:00:00,14.318,14.318,14.261,14.261,150000.0
2007-12-07 22:03:00,14.326,14.333,14.239,14.285,300000.0
2007-12-07 22:04:00,14.28,14.321,14.28,14.321,100000.0
2007-12-07 22:05:00,14.259,14.259,14.259,14.259,50000.0
2007-12-07 22:06:00,14.265,14.305,14.254,14.254,250000.0
2007-12-07 22:10:00,14.274,14.31,14.176,14.223,400000.0
2007-12-07 22:12:00,14.268,14.348,14.268,14.29,150000.0
2007-12-07 22:13:00,14.241,14.268,14.241,14.268,100000.0
2007-12-07 22:16:00,14.284,14.332,14.248,14.309,300000.0
2007-12-07 22:20:00,14.248,14.332,14.201,14.332,400000.0
2007-12-07 22:22:00,14.275,14.326,14.211,14.305,450000.0
2007-12-07 22:25:00,14.235,14.235,14.235,14.235,50000.0
2007-12-07 22:26:00,14.304,14.365,14.23,14.254,300000.0
2007-12-07 22:30:00,14.293,14.331,14.293,14.296,200000.0
2007-12-07 22:35:00,14.321,14.321,14.216,14.216,150000.0
2007-12-07 22:37:00,14.251,14.251,14.251,14.251,50000.0
2007-12-07 22:38:00,14.337,14.337,14.234,14.234,150000.0
2007-12-07 22:40:00,14.342,14.342,14.24,14.24,150000.0
2007-12-07 22:41:00,14.346,14.392,14.239,14.265,500000.0
2007-12-07 22:42:00,14.349,14.349,14.219,14.237,450000.0
2007-12-07 22:44:00,14.213,14.302,14.213,14.302,200000.0
2007-12-07 22:45:00,14.275,14.309,14.203,14.309,450000.0
2007-12-07 22:46:00,14.203,14.309,14.203,14.309,100000.0
2007-12-07 22:50:00,14.353,14.353,14.252,14.252,150000.0
2007-12-07 22:52:00,14.364,14.364,14.266,14.266,150000.0
2007-12-07 22:54:00,14.292,14.324,14.225,14.237,250000.0
2007-12-07 22:58:00,14.313,14.313,14.311,14.313,300000.0
2007-12-07 22:59:00,14.27,14.308,14.192,14.308,450000.0
2007-12-07 23:00:00,14.255,14.261,14.255,14.261,100000.0
2007-12-07 23:02:00,14.29,14.333,14.222,14.316,450000.0
2007-12-07 23:05:00,14.29,14.329,14.224,14.32,450000.0
2007-12-07 23:06:00,14.249,14.249,14.243,14.243,100000.0
2007-12-07 23:07:00,14.319,14.322,14.232,14.322,150000.0
2007-12-07 23:10:00,14.347,14.348,14.3,14.346,250000.0
2007-12-07 23:11:00,14.252,14.352,14.252,14.349,200000.0
2007-12-07 23:12:00,14.301,14.342,14.209,14.274,350000.0
2007-12-07 23:14:00,14.23,14.23,14.23,14.23,100000.0
2007-12-07 23:15:00,14.348,14.348,14.247,14.247,150000.0
2007-12-07 23:17:00,14.264,14.264,14.264,14.264,100000.0
2007-12-07 23:18:00,14.259,14.306,14.259,14.306,100000.0
2007-12-07 23:20:00,14.332,14.332,14.23,14.23,150000.0
2007-12-07 23:22:00,14.285,14.328,14.219,14.315,450000.0
2007-12-07 23:23:00,14.259,14.306,14.259,14.306,100000.0
2007-12-07 23:25:00,14.265,14.299,14.193,14.299,450000.0
2007-12-07 23:26:00,14.281,14.292,14.276,14.276,150000.0
2007-12-07 23:28:00,14.315,14.315,14.315,14.315,50000.0
2007-12-07 23:30:00,14.264,14.31,14.264,14.31,250000.0
2007-12-07 23:38:00,14.352,14.352,14.25,14.25,150000.0
2007-12-07 23:40:00,14.342,14.342,14.24,14.24,150000.0
2007-12-07 23:43:00,14.342,14.342,14.24,14.24,150000.0
2007-12-07 23:46:00,14.251,14.251,14.227,14.227,100000.0
2007-12-07 23:48:00,14.34,14.34,14.244,14.244,150000.0
2007-12-07 23:50:00,14.342,14.342,14.24,14.24,150000.0
2007-12-07 23:53:00,14.224,14.294,14.224,14.294,100000.0
2007-12-07 23:54:00,14.27,14.304,14.198,14.304,450000.0
2007-12-07 23:55:00,14.299,14.299,14.249,14.249,100000.0
2007-12-10 00:00:00,14.227,14.227,14.227,14.227,50000.0
2007-12-10 00:06:00,14.279,14.325,14.212,14.306,450000.0
2007-12-10 00:09:00,14.292,14.326,14.183,14.295,350000.0
2007-12-10 00:10:00,14.344,14.344,14.201,14.201,600000.0
2007-12-10 00:17:00,14.3,14.3,14.234,14.234,100000.0
2007-12-10 00:20:00,14.322,14.322,14.22,14.22,150000.0
2007-12-10 00:29:00,14.259,14.304,14.192,14.286,450000.0
2007-12-10 00:30:00,14.289,14.289,14.289,14.289,50000.0
2007-12-10 00:35:00,14.26,14.3,14.192,14.286,450000.0
2007-12-10 00:38:00,14.323,14.323,14.224,14.224,150000.0
2007-12-10 00:40:00,14.319,14.319,14.199,14.238,450000.0
2007-12-10 00:42:00,14.258,14.318,14.209,14.261,550000.0
2007-12-10 00:44:00,14.308,14.309,14.259,14.275,200000.0
2007-12-10 00:47:00,14.331,14.331,14.225,14.225,150000.0
2007-12-10 00:50:00,14.279,14.322,14.181,14.247,550000.0
2007-12-10 00:54:00,14.231,14.282,14.231,14.282,100000.0
2007-12-10 00:55:00,14.321,14.321,14.188,14.188,100000.0
2007-12-10 01:00:00,14.308,14.343,14.209,14.309,550000.0
2007-12-10 01:01:00,14.321,14.321,14.263,14.312,200000.0
2007-12-10 01:02:00,14.344,14.344,14.305,14.305,100000.0
2007-12-10 01:04:00,14.259,14.259,14.259,14.259,50000.0
2007-12-10 01:08:00,14.325,14.325,14.278,14.304,150000.0
2007-12-10 01:10:00,14.295,14.295,14.295,14.295,50000.0
2007-12-10 01:11:00,14.352,14.352,14.25,14.25,150000.0
2007-12-10 01:18:00,14.352,14.352,14.25,14.25,150000.0
2007-12-10 01:20:00,14.277,14.349,14.277,14.349,300000.0
2007-12-10 01:21:00,14.297,14.374,14.264,14.374,300000.0
2007-12-10 01:28:00,14.262,14.312,14.215,14.215,350000.0
2007-12-10 01:29:00,14.217,14.218,14.217,14.218,100000.0
2007-12-10 01:30:00,14.232,14.232,14.232,14.232,50000.0
2007-12-10 01:31:00,14.215,14.304,14.215,14.304,100000.0
2007-12-10 01:32:00,14.231,14.231,14.208,14.208,100000.0
2007-12-10 01:33:00,14.296,14.296,14.295,14.295,100000.0
2007-12-10 01:35:00,14.319,14.319,14.198,14.319,400000.0
2007-12-10 01:40:00,14.322,14.323,14.234,14.234,400000.0
2007-12-10 01:50:00,14.255,14.314,14.204,14.269,550000.0
2007-12-10 01:55:00,14.309,14.309,14.306,14.306,100000.0
2007-12-10 01:56:00,14.249,14.299,14.249,14.296,200000.0
2007-12-10 01:59:00,14.269,14.313,14.203,14.296,450000.0
2007-12-10 02:00:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 02:02:00,14.314,14.314,14.208,14.28,450000.0
2007-12-10 02:03:00,14.312,14.322,14.279,14.279,200000.0
2007-12-10 02:06:00,14.304,14.304,14.198,14.27,450000.0
2007-12-10 02:07:00,14.305,14.315,14.213,14.213,200000.0
2007-12-10 02:08:00,14.277,14.292,14.277,14.292,100000.0
2007-12-10 02:09:00,14.279,14.324,14.214,14.265,550000.0
2007-12-10 02:10:00,14.269,14.289,14.259,14.259,200000.0
2007-12-10 02:11:00,14.289,14.289,14.27,14.27,100000.0
2007-12-10 02:15:00,14.293,14.306,14.196,14.273,450000.0
2007-12-10 02:16:00,14.296,14.296,14.296,14.296,50000.0
2007-12-10 02:17:00,14.258,14.258,14.258,14.258,50000.0
2007-12-10 02:19:00,14.259,14.348,14.259,14.347,400000.0
2007-12-10 02:20:00,14.258,14.327,14.199,14.327,500000.0
2007-12-10 02:21:00,14.247,14.297,14.24,14.272,200000.0
2007-12-10 02:23:00,14.255,14.326,14.255,14.326,100000.0
2007-12-10 02:24:00,14.234,14.365,14.234,14.345,400000.0
2007-12-10 02:25:00,14.269,14.269,14.236,14.236,150000.0
2007-12-10 02:26:00,14.294,14.297,14.294,14.297,100000.0
2007-12-10 02:27:00,14.218,14.241,14.218,14.241,100000.0
2007-12-10 02:30:00,14.205,14.205,14.205,14.205,100000.0
2007-12-10 02:31:00,14.205,14.302,14.205,14.252,350000.0
2007-12-10 02:33:00,14.31,14.31,14.189,14.265,450000.0
2007-12-10 02:35:00,14.292,14.315,14.292,14.315,100000.0
2007-12-10 02:36:00,14.246,14.328,14.238,14.258,350000.0
2007-12-10 02:37:00,14.249,14.249,14.223,14.223,100000.0
2007-12-10 02:38:00,14.335,14.335,14.209,14.25,300000.0
2007-12-10 02:40:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 02:45:00,14.294,14.294,14.188,14.26,450000.0
2007-12-10 02:50:00,14.29,14.29,14.29,14.29,50000.0
2007-12-10 02:51:00,14.278,14.294,14.25,14.294,150000.0
2007-12-10 02:52:00,14.249,14.312,14.248,14.248,250000.0
2007-12-10 02:53:00,14.242,14.31,14.174,14.31,350000.0
2007-12-10 02:54:00,14.285,14.285,14.233,14.277,250000.0
2007-12-10 02:55:00,14.224,14.224,14.224,14.224,50000.0
2007-12-10 02:56:00,14.177,14.306,14.177,14.233,500000.0
2007-12-10 02:59:00,14.282,14.324,14.188,14.288,550000.0
2007-12-10 03:00:00,14.198,14.311,14.198,14.311,100000.0
2007-12-10 03:01:00,14.267,14.267,14.267,14.267,50000.0
2007-12-10 03:02:00,14.193,14.306,14.19,14.306,300000.0
2007-12-10 03:03:00,14.292,14.329,14.292,14.316,150000.0
2007-12-10 03:04:00,14.202,14.337,14.202,14.337,100000.0
2007-12-10 03:05:00,14.306,14.306,14.247,14.247,100000.0
2007-12-10 03:07:00,14.245,14.25,14.245,14.25,100000.0
2007-12-10 03:08:00,14.187,14.33,14.187,14.323,350000.0
2007-12-10 03:09:00,14.266,14.364,14.212,14.29,550000.0
2007-12-10 03:10:00,14.322,14.322,14.322,14.322,50000.0
2007-12-10 03:11:00,14.322,14.322,14.322,14.322,50000.0
2007-12-10 03:13:00,14.24,14.288,14.179,14.179,150000.0
2007-12-10 03:14:00,14.294,14.294,14.188,14.26,450000.0
2007-12-10 03:15:00,14.25,14.287,14.231,14.287,200000.0
2007-12-10 03:16:00,14.314,14.314,14.269,14.269,100000.0
2007-12-10 03:17:00,14.274,14.319,14.209,14.26,550000.0
2007-12-10 03:19:00,14.227,14.316,14.178,14.316,450000.0
2007-12-10 03:20:00,14.282,14.319,14.239,14.239,150000.0
2007-12-10 03:24:00,14.279,14.279,14.173,14.245,450000.0
2007-12-10 03:26:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 03:27:00,14.248,14.296,14.248,14.296,100000.0
2007-12-10 03:30:00,14.279,14.279,14.173,14.245,450000.0
2007-12-10 03:31:00,14.286,14.286,14.286,14.286,50000.0
2007-12-10 03:33:00,14.293,14.293,14.293,14.293,50000.0
2007-12-10 03:34:00,14.279,14.318,14.176,14.279,400000.0
2007-12-10 03:36:00,14.322,14.322,14.233,14.319,150000.0
2007-12-10 03:38:00,14.292,14.292,14.173,14.251,450000.0
2007-12-10 03:40:00,14.196,14.328,14.196,14.328,350000.0
2007-12-10 03:41:00,14.326,14.326,14.238,14.259,150000.0
2007-12-10 03:42:00,14.223,14.291,14.223,14.291,100000.0
2007-12-10 03:45:00,14.286,14.294,14.189,14.255,450000.0
2007-12-10 03:49:00,14.181,14.324,14.181,14.324,600000.0
2007-12-10 03:50:00,14.276,14.321,14.171,14.275,350000.0
2007-12-10 03:53:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 03:54:00,14.188,14.188,14.188,14.188,50000.0
2007-12-10 03:55:00,14.265,14.305,14.265,14.305,200000.0
2007-12-10 03:57:00,14.295,14.304,14.199,14.263,450000.0
2007-12-10 03:58:00,14.257,14.277,14.257,14.277,100000.0
2007-12-10 04:00:00,14.22,14.262,14.22,14.257,200000.0
2007-12-10 04:01:00,14.284,14.284,14.284,14.284,50000.0
2007-12-10 04:03:00,14.321,14.321,14.203,14.28,450000.0
2007-12-10 04:05:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:07:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:10:00,14.244,14.244,14.234,14.234,100000.0
2007-12-10 04:11:00,14.231,14.324,14.231,14.324,150000.0
2007-12-10 04:12:00,14.191,14.212,14.191,14.212,100000.0
2007-12-10 04:13:00,14.202,14.226,14.202,14.226,100000.0
2007-12-10 04:18:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:20:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:25:00,14.309,14.309,14.203,14.275,450000.0
2007-12-10 04:29:00,14.3,14.3,14.254,14.254,250000.0
2007-12-10 04:30:00,14.294,14.298,14.275,14.291,200000.0
2007-12-10 04:31:00,14.29,14.29,14.29,14.29,50000.0
2007-12-10 04:32:00,14.271,14.286,14.271,14.286,100000.0
2007-12-10 04:34:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 04:35:00,14.294,14.294,14.294,14.294,50000.0
2007-12-10 04:37:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:40:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:41:00,14.289,14.289,14.241,14.241,100000.0
2007-12-10 04:47:00,14.259,14.327,14.194,14.286,350000.0
2007-12-10 04:48:00,14.34,14.356,14.24,14.24,200000.0
2007-12-10 04:49:00,14.321,14.321,14.271,14.317,250000.0
2007-12-10 04:50:00,14.271,14.271,14.271,14.271,50000.0
2007-12-10 04:51:00,14.276,14.286,14.276,14.286,100000.0
2007-12-10 04:52:00,14.326,14.326,14.229,14.313,150000.0
2007-12-10 04:54:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:57:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:58:00,14.188,14.283,14.188,14.283,200000.0
2007-12-10 05:00:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:01:00,14.287,14.287,14.282,14.282,150000.0
2007-12-10 05:06:00,14.293,14.293,14.175,14.255,450000.0
2007-12-10 05:10:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:11:00,14.256,14.284,14.236,14.284,150000.0
2007-12-10 05:14:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:20:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:26:00,14.322,14.322,14.233,14.319,150000.0
2007-12-10 05:29:00,14.299,14.335,14.299,14.301,200000.0
2007-12-10 05:30:00,14.274,14.274,14.274,14.274,50000.0
2007-12-10 05:37:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:39:00,14.323,14.323,14.186,14.239,400000.0
2007-12-10 05:40:00,14.204,14.204,14.204,14.204,50000.0
2007-12-10 05:41:00,14.332,14.332,14.309,14.309,100000.0
2007-12-10 05:43:00,14.306,14.336,14.252,14.283,300000.0
2007-12-10 05:44:00,14.243,14.243,14.243,14.243,100000.0
2007-12-10 05:47:00,14.329,14.329,14.329,14.329,50000.0
2007-12-10 05:48:00,14.331,14.336,14.331,14.336,150000.0
2007-12-10 05:50:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 05:51:00,14.306,14.306,14.198,14.198,150000.0
2007-12-10 05:53:00,14.264,14.315,14.264,14.275,250000.0
2007-12-10 05:54:00,14.269,14.269,14.269,14.269,50000.0
2007-12-10 05:55:00,14.341,14.341,14.3,14.3,100000.0
2007-12-10 05:56:00,14.344,14.344,14.251,14.336,150000.0
2007-12-10 05:58:00,14.234,14.352,14.234,14.316,350000.0
2007-12-10 06:00:00,14.295,14.295,14.295,14.295,50000.0
2007-12-10 06:01:00,14.351,14.352,14.258,14.342,250000.0
2007-12-10 06:02:00,14.289,14.3,14.199,14.3,200000.0
2007-12-10 06:03:00,14.365,14.365,14.256,14.296,300000.0
2007-12-10 06:04:00,14.319,14.343,14.232,14.238,550000.0
2007-12-10 06:05:00,14.297,14.354,14.226,14.239,250000.0
2007-12-10 06:06:00,14.284,14.369,14.23,14.309,650000.0
2007-12-10 06:07:00,14.27,14.371,14.228,14.228,600000.0
2007-12-10 06:08:00,14.271,14.327,14.228,14.327,150000.0
2007-12-10 06:10:00,14.33,14.33,14.209,14.281,450000.0
2007-12-10 06:11:00,14.314,14.314,14.279,14.279,100000.0
2007-12-10 06:13:00,14.339,14.339,14.339,14.339,50000.0
2007-12-10 06:14:00,14.371,14.371,14.257,14.371,600000.0
2007-12-10 06:15:00,14.257,14.257,14.257,14.257,50000.0
2007-12-10 06:17:00,14.278,14.353,14.278,14.353,150000.0
2007-12-10 06:18:00,14.327,14.343,14.327,14.343,100000.0
2007-12-10 06:19:00,14.322,14.359,14.228,14.359,300000.0
2007-12-10 06:20:00,14.229,14.315,14.229,14.315,100000.0
2007-12-10 06:21:00,14.249,14.325,14.249,14.325,100000.0
2007-12-10 06:22:00,14.361,14.361,14.264,14.264,200000.0
2007-12-10 06:24:00,14.238,14.348,14.238,14.348,100000.0
2007-12-10 06:25:00,14.366,14.366,14.243,14.243,400000.0
2007-12-10 06:26:00,14.362,14.362,14.345,14.345,150000.0
2007-12-10 06:27:00,14.34,14.34,14.231,14.231,100000.0
2007-12-10 06:29:00,14.248,14.369,14.238,14.316,250000.0
2007-12-10 06:30:00,14.272,14.36,14.244,14.283,600000.0
2007-12-10 06:31:00,14.213,14.313,14.213,14.296,400000.0
2007-12-10 06:32:00,14.236,14.286,14.236,14.286,200000.0
2007-12-10 06:33:00,14.342,14.384,14.247,14.247,400000.0
2007-12-10 06:38:00,14.348,14.348,14.218,14.263,600000.0
2007-12-10 06:39:00,14.291,14.383,14.246,14.246,450000.0
2007-12-10 06:40:00,14.226,14.341,14.225,14.278,350000.0
2007-12-10 06:41:00,14.223,14.324,14.223,14.324,150000.0
2007-12-10 06:43:00,14.313,14.313,14.197,14.275,450000.0
2007-12-10 06:44:00,14.317,14.317,14.261,14.314,350000.0
2007-12-10 06:45:00,14.269,14.316,14.269,14.316,100000.0
2007-12-10 06:46:00,14.294,14.339,14.229,14.28,550000.0
2007-12-10 06:47:00,14.274,14.358,14.217,14.243,300000.0
2007-12-10 06:48:00,14.294,14.294,14.28,14.28,100000.0
2007-12-10 06:50:00,14.205,14.297,14.205,14.297,300000.0
2007-12-10 06:51:00,14.228,14.341,14.212,14.308,300000.0
2007-12-10 06:53:00,14.311,14.329,14.206,14.231,350000.0
2007-12-10 06:54:00,14.237,14.237,14.237,14.237,50000.0
2007-12-10 06:55:00,14.31,14.349,14.207,14.322,450000.0
2007-12-10 06:58:00,14.277,14.357,14.247,14.357,150000.0
2007-12-10 06:59:00,14.224,14.329,14.224,14.295,400000.0
2007-12-10 07:00:00,14.225,14.344,14.212,14.274,500000.0
2007-12-10 07:01:00,14.234,14.327,14.22,14.234,400000.0
2007-12-10 07:03:00,14.314,14.314,14.208,14.28,450000.0
2007-12-10 07:04:00,14.239,14.32,14.239,14.283,150000.0
2007-12-10 07:06:00,14.338,14.338,14.217,14.217,300000.0
2007-12-10 07:07:00,14.265,14.352,14.223,14.352,300000.0
2007-12-10 07:08:00,14.25,14.334,14.25,14.334,150000.0
2007-12-10 07:09:00,14.277,14.321,14.188,14.264,500000.0
2007-12-10 07:10:00,14.221,14.312,14.208,14.308,350000.0
2007-12-10 07:11:00,14.218,14.323,14.187,14.223,600000.0
2007-12-10 07:12:00,14.33,14.33,14.221,14.221,100000.0
2007-12-10 07:13:00,14.167,14.281,14.167,14.211,150000.0
2007-12-10 07:14:00,14.28,14.345,14.262,14.304,450000.0
2007-12-10 07:15:00,14.3,14.31,14.192,14.294,250000.0
2007-12-10 07:16:00,14.272,14.363,14.235,14.305,250000.0
2007-12-10 07:17:00,14.328,14.349,14.216,14.268,400000.0
2007-12-10 07:20:00,14.302,14.302,14.154,14.211,350000.0
2007-12-10 07:21:00,14.268,14.319,14.187,14.212,350000.0
2007-12-10 07:22:00,14.242,14.324,14.233,14.269,350000.0
2007-12-10 07:23:00,14.321,14.321,14.269,14.269,100000.0
2007-12-10 07:24:00,14.311,14.311,14.283,14.286,150000.0
2007-12-10 07:25:00,14.245,14.315,14.214,14.299,400000.0
2007-12-10 07:26:00,14.241,14.313,14.218,14.267,350000.0
2007-12-10 07:28:00,14.254,14.325,14.208,14.276,450000.0
2007-12-10 07:29:00,14.238,14.323,14.215,14.323,400000.0
2007-12-10 07:30:00,14.263,14.32,14.182,14.242,550000.0
2007-12-10 07:31:00,14.322,14.322,14.23,14.279,300000.0
2007-12-10 07:32:00,14.335,14.368,14.211,14.211,350000.0
2007-12-10 07:33:00,14.265,14.265,14.265,14.265,100000.0
2007-12-10 07:35:00,14.198,14.28,14.198,14.28,100000.0
2007-12-10 07:37:00,14.238,14.312,14.215,14.312,350000.0
2007-12-10 07:38:00,14.304,14.304,14.203,14.263,400000.0
2007-12-10 07:39:00,14.316,14.321,14.194,14.321,400000.0
2007-12-10 07:40:00,14.256,14.277,14.224,14.277,350000.0
2007-12-10 07:41:00,14.252,14.315,14.166,14.178,550000.0
2007-12-10 07:42:00,14.258,14.278,14.258,14.278,100000.0
2007-12-10 07:43:00,14.271,14.271,14.271,14.271,50000.0
2007-12-10 07:44:00,14.258,14.258,14.234,14.234,100000.0
2007-12-10 07:45:00,14.248,14.248,14.225,14.225,100000.0
2007-12-10 07:47:00,14.256,14.342,14.217,14.217,350000.0
2007-12-10 07:50:00,14.336,14.336,14.218,14.272,450000.0
2007-12-10 07:52:00,14.29,14.336,14.212,14.305,450000.0
2007-12-10 07:54:00,14.292,14.306,14.192,14.229,400000.0
2007-12-10 07:55:00,14.219,14.328,14.214,14.328,500000.0
2007-12-10 07:56:00,14.217,14.31,14.184,14.31,450000.0
2007-12-10 07:57:00,14.222,14.266,14.208,14.208,250000.0
2007-12-10 07:58:00,14.22,14.341,14.217,14.267,350000.0
2007-12-10 07:59:00,14.354,14.354,14.234,14.281,450000.0
2007-12-10 08:00:00,14.205,14.316,14.194,14.268,500000.0
2007-12-10 08:01:00,14.302,14.339,14.299,14.299,150000.0
2007-12-10 08:02:00,14.171,14.318,14.171,14.308,400000.0
2007-12-10 08:04:00,14.284,14.324,14.284,14.324,100000.0
2007-12-10 08:05:00,14.326,14.336,14.264,14.336,200000.0
2007-12-10 08:06:00,14.284,14.338,14.224,14.224,250000.0
2007-12-10 08:07:00,14.291,14.291,14.221,14.221,100000.0
2007-12-10 08:08:00,14.252,14.331,14.228,14.329,500000.0
2007-12-10 08:09:00,14.253,14.33,14.198,14.33,550000.0
2007-12-10 08:10:00,14.256,14.327,14.256,14.294,350000.0
2007-12-10 08:11:00,14.268,14.334,14.24,14.325,400000.0
2007-12-10 08:12:00,14.254,14.351,14.218,14.351,550000.0
2007-12-10 08:13:00,14.202,14.213,14.202,14.213,100000.0
2007-12-10 08:14:00,14.222,14.339,14.2,14.339,300000.0
2007-12-10 08:15:00,14.339,14.339,14.246,14.331,150000.0
2007-12-10 08:16:00,14.225,14.225,14.225,14.225,50000.0
2007-12-10 08:17:00,14.344,14.344,14.319,14.319,100000.0
2007-12-10 08:18:00,14.301,14.375,14.219,14.323,500000.0
2007-12-10 08:19:00,14.318,14.351,14.24,14.24,400000.0
2007-12-10 08:20:00,14.28,14.399,14.268,14.349,400000.0
2007-12-10 08:21:00,14.328,14.328,14.307,14.307,100000.0
2007-12-10 08:22:00,14.331,14.423,14.256,14.256,550000.0
2007-12-10 08:23:00,14.208,14.338,14.208,14.208,400000.0
2007-12-10 08:24:00,14.262,14.361,14.214,14.361,400000.0
2007-12-10 08:25:00,14.312,14.33,14.246,14.246,200000.0
2007-12-10 08:26:00,14.27,14.314,14.205,14.314,400000.0
2007-12-10 08:27:00,14.307,14.338,14.227,14.227,400000.0
2007-12-10 08:28:00,14.26,14.344,14.219,14.286,550000.0
2007-12-10 08:29:00,14.192,14.365,14.192,14.253,400000.0
2007-12-10 08:30:00,14.19,14.323,14.187,14.202,250000.0
2007-12-10 08:31:00,14.273,14.313,14.192,14.192,400000.0
2007-12-10 08:32:00,14.274,14.274,14.191,14.232,250000.0
2007-12-10 08:33:00,14.244,14.301,14.164,14.294,550000.0
2007-12-10 08:34:00,14.217,14.321,14.212,14.307,400000.0
2007-12-10 08:35:00,14.303,14.331,14.214,14.292,550000.0
2007-12-10 08:36:00,14.328,14.333,14.198,14.264,350000.0
2007-12-10 08:37:00,14.224,14.325,14.197,14.301,400000.0
2007-12-10 08:38:00,14.25,14.25,14.215,14.215,100000.0
2007-12-10 08:39:00,14.238,14.295,14.172,14.293,350000.0
2007-12-10 08:40:00,14.34,14.34,14.211,14.313,350000.0
2007-12-10 08:41:00,14.27,14.305,14.199,14.204,350000.0
2007-12-10 08:42:00,14.323,14.323,14.2,14.275,350000.0
2007-12-10 08:43:00,14.273,14.326,14.241,14.326,350000.0
2007-12-10 08:44:00,14.238,14.341,14.216,14.266,350000.0
2007-12-10 08:45:00,14.268,14.311,14.199,14.229,550000.0
2007-12-10 08:46:00,14.169,14.266,14.169,14.208,200000.0
2007-12-10 08:47:00,14.291,14.291,14.201,14.201,350000.0
2007-12-10 08:48:00,14.345,14.393,14.235,14.235,500000.0
2007-12-10 08:49:00,14.296,14.296,14.197,14.273,550000.0
2007-12-10 08:50:00,14.228,14.296,14.216,14.264,350000.0
2007-12-10 08:51:00,14.241,14.311,14.22,14.303,400000.0
2007-12-10 08:52:00,14.177,14.326,14.177,14.326,250000.0
2007-12-10 08:53:00,14.253,14.348,14.218,14.302,400000.0
2007-12-10 08:54:00,14.253,14.329,14.221,14.221,350000.0
2007-12-10 08:55:00,14.291,14.334,14.199,14.249,450000.0
2007-12-10 08:56:00,14.331,14.341,14.237,14.341,350000.0
2007-12-10 08:57:00,14.288,14.34,14.193,14.34,300000.0
2007-12-10 08:58:00,14.289,14.351,14.248,14.266,500000.0
2007-12-10 08:59:00,14.345,14.345,14.181,14.245,350000.0
2007-12-10 09:00:00,14.311,14.311,14.242,14.242,450000.0
2007-12-10 09:01:00,14.326,14.326,14.206,14.206,100000.0
2007-12-10 09:02:00,14.304,14.331,14.206,14.215,450000.0
2007-12-10 09:03:00,14.248,14.299,14.209,14.275,450000.0
2007-12-10 09:05:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 09:07:00,14.22,14.298,14.19,14.298,350000.0
2007-12-10 09:08:00,14.337,14.337,14.189,14.311,550000.0
2007-12-10 09:10:00,14.329,14.368,14.275,14.275,400000.0
2007-12-10 09:11:00,14.231,14.329,14.201,14.314,400000.0
2007-12-10 09:12:00,14.274,14.346,14.23,14.314,550000.0
2007-12-10 09:13:00,14.193,14.193,14.182,14.182,100000.0
2007-12-10 09:14:00,14.291,14.317,14.212,14.28,400000.0
2007-12-10 09:15:00,14.288,14.315,14.195,14.242,500000.0
2007-12-10 09:16:00,14.198,14.321,14.198,14.321,100000.0
2007-12-10 09:17:00,14.343,14.343,14.224,14.323,150000.0
2007-12-10 09:18:00,14.324,14.324,14.324,14.324,50000.0
2007-12-10 09:19:00,14.311,14.311,14.184,14.184,350000.0
2007-12-10 09:20:00,14.325,14.325,14.208,14.298,400000.0
2007-12-10 09:21:00,14.268,14.328,14.209,14.277,450000.0
2007-12-10 09:22:00,14.332,14.378,14.256,14.272,400000.0
2007-12-10 09:24:00,14.278,14.338,14.263,14.263,350000.0
2007-12-10 09:25:00,14.264,14.264,14.264,14.264,50000.0
2007-12-10 09:26:00,14.246,14.323,14.213,14.215,400000.0
2007-12-10 09:27:00,14.255,14.322,14.192,14.244,450000.0
2007-12-10 09:28:00,14.267,14.343,14.245,14.263,1550000.0
2007-12-10 09:29:00,14.298,14.34,14.219,14.304,450000.0
2007-12-10 09:30:00,14.275,14.352,14.242,14.26,350000.0
2007-12-10 09:31:00,14.318,14.318,14.213,14.318,350000.0
2007-12-10 09:32:00,14.311,14.33,14.22,14.304,350000.0
2007-12-10 09:33:00,14.275,14.275,14.275,14.275,50000.0
2007-12-10 09:34:00,14.247,14.247,14.247,14.247,50000.0
2007-12-10 09:35:00,14.251,14.361,14.223,14.356,550000.0
2007-12-10 09:36:00,14.326,14.333,14.247,14.321,400000.0
2007-12-10 09:38:00,14.274,14.332,14.235,14.307,550000.0
2007-12-10 09:39:00,14.289,14.295,14.154,14.213,400000.0
2007-12-10 09:40:00,14.305,14.305,14.209,14.209,150000.0
2007-12-10 09:41:00,14.274,14.331,14.196,14.268,500000.0
2007-12-10 09:42:00,14.249,14.325,14.208,14.269,250000.0
2007-12-10 09:43:00,14.271,14.31,14.233,14.29,350000.0
2007-12-10 09:44:00,14.237,14.349,14.237,14.349,450000.0
2007-12-10 09:45:00,14.316,14.34,14.231,14.231,400000.0
2007-12-10 09:46:00,14.281,14.383,14.25,14.324,550000.0
2007-12-10 09:47:00,14.298,14.338,14.196,14.338,400000.0
2007-12-10 09:48:00,14.304,14.33,14.206,14.231,450000.0
2007-12-10 09:49:00,14.344,14.344,14.236,14.299,400000.0
2007-12-10 09:50:00,14.282,14.361,14.22,14.271,350000.0
2007-12-10 09:51:00,14.262,14.341,14.227,14.26,500000.0
2007-12-10 09:52:00,14.232,14.318,14.212,14.306,550000.0
2007-12-10 09:53:00,14.334,14.334,14.201,14.201,200000.0
2007-12-10 09:54:00,14.244,14.339,14.201,14.303,750000.0
2007-12-10 09:55:00,14.227,14.338,14.227,14.338,450000.0
2007-12-10 09:56:00,14.256,14.343,14.203,14.3,350000.0
2007-12-10 09:57:00,14.234,14.295,14.232,14.232,150000.0
2007-12-10 09:58:00,14.288,14.333,14.2,14.311,500000.0
2007-12-10 09:59:00,14.228,14.376,14.228,14.312,400000.0
2007-12-10 10:00:00,14.329,14.329,14.184,14.197,350000.0
2007-12-10 10:01:00,14.299,14.346,14.212,14.213,400000.0
2007-12-10 10:02:00,14.23,14.328,14.23,14.249,400000.0
2007-12-10 10:03:00,14.311,14.367,14.262,14.272,500000.0
2007-12-10 10:04:00,14.238,14.334,14.22,14.278,550000.0
2007-12-10 10:05:00,14.308,14.359,14.275,14.284,350000.0
2007-12-10 10:06:00,14.263,14.333,14.263,14.3,500000.0
2007-12-10 10:07:00,14.214,14.327,14.189,14.315,350000.0
2007-12-10 10:08:00,14.288,14.364,14.254,14.262,450000.0
2007-12-10 10:09:00,14.233,14.343,14.233,14.343,550000.0
2007-12-10 10:10:00,14.293,14.375,14.293,14.375,100000.0
2007-12-10 10:11:00,14.361,14.361,14.252,14.346,400000.0
2007-12-10 10:12:00,14.347,14.347,14.229,14.34,550000.0
2007-12-10 10:13:00,14.28,14.423,14.276,14.393,500000.0
2007-12-10 10:14:00,14.288,14.374,14.263,14.289,550000.0
2007-12-10 10:15:00,14.341,14.379,14.265,14.338,450000.0
2007-12-10 10:16:00,14.276,14.308,14.213,14.221,550000.0
2007-12-10 10:17:00,14.33,14.382,14.233,14.233,500000.0
2007-12-10 10:18:00,14.279,14.359,14.231,14.268,300000.0
2007-12-10 10:19:00,14.348,14.348,14.257,14.257,250000.0
2007-12-10 10:20:00,14.248,14.329,14.226,14.313,350000.0
2007-12-10 10:21:00,14.289,14.331,14.216,14.296,550000.0
2007-12-10 10:22:00,14.225,14.33,14.225,14.254,350000.0
2007-12-10 10:23:00,14.233,14.351,14.228,14.288,400000.0
2007-12-10 10:24:00,14.289,14.348,14.231,14.29,500000.0
2007-12-10 10:25:00,14.316,14.329,14.213,14.219,500000.0
2007-12-10 10:26:00,14.309,14.309,14.266,14.266,100000.0
2007-12-10 10:27:00,14.311,14.374,14.256,14.262,400000.0
2007-12-10 10:28:00,14.311,14.35,14.233,14.293,600000.0
2007-12-10 10:29:00,14.312,14.337,14.218,14.218,350000.0
2007-12-10 10:30:00,14.367,14.367,14.205,14.229,450000.0
2007-12-10 10:31:00,14.246,14.381,14.236,14.283,550000.0
2007-12-10 10:32:00,14.319,14.382,14.269,14.359,650000.0
2007-12-10 10:33:00,14.248,14.358,14.248,14.26,450000.0
2007-12-10 10:34:00,14.299,14.412,14.256,14.383,550000.0
2007-12-10 10:35:00,14.361,14.361,14.212,14.318,400000.0
2007-12-10 10:36:00,14.334,14.334,14.223,14.238,550000.0
2007-12-10 10:37:00,14.258,14.38,14.258,14.321,400000.0
2007-12-10 10:38:00,14.244,14.329,14.244,14.29,400000.0
2007-12-10 10:39:00,14.217,14.331,14.198,14.273,350000.0
2007-12-10 10:40:00,14.271,14.353,14.207,14.295,550000.0
2007-12-10 10:41:00,14.336,14.336,14.247,14.297,350000.0
2007-12-10 10:42:00,14.323,14.362,14.22,14.304,400000.0
2007-12-10 10:43:00,14.293,14.328,14.213,14.328,450000.0
2007-12-10 10:44:00,14.28,14.354,14.23,14.232,350000.0
2007-12-10 10:45:00,14.343,14.343,14.192,14.264,550000.0
2007-12-10 10:46:00,14.232,14.385,14.232,14.351,600000.0
2007-12-10 10:47:00,14.265,14.359,14.259,14.316,400000.0
2007-12-10 10:48:00,14.237,14.372,14.229,14.365,400000.0
2007-12-10 10:49:00,14.314,14.333,14.231,14.333,550000.0
2007-12-10 10:50:00,14.228,14.411,14.228,14.394,450000.0
2007-12-10 10:51:00,14.297,14.374,14.226,14.226,500000.0
2007-12-10 10:52:00,14.329,14.352,14.278,14.284,400000.0
2007-12-10 10:53:00,14.312,14.361,14.195,14.361,350000.0
2007-12-10 10:54:00,14.303,14.348,14.213,14.348,400000.0
2007-12-10 10:55:00,14.279,14.349,14.218,14.264,350000.0
2007-12-10 10:56:00,14.232,14.336,14.213,14.285,450000.0
2007-12-10 10:57:00,14.301,14.344,14.245,14.267,400000.0
2007-12-10 10:58:00,14.285,14.369,14.261,14.304,400000.0
2007-12-10 10:59:00,14.343,14.377,14.293,14.377,350000.0
2007-12-10 11:00:00,14.309,14.417,14.307,14.319,400000.0
2007-12-10 11:01:00,14.384,14.389,14.289,14.308,500000.0
2007-12-10 11:02:00,14.291,14.375,14.277,14.302,500000.0
2007-12-10 11:03:00,14.255,14.386,14.255,14.285,400000.0
2007-12-10 11:04:00,14.379,14.399,14.266,14.375,500000.0
2007-12-10 11:05:00,14.324,14.367,14.227,14.236,450000.0
2007-12-10 11:06:00,14.278,14.341,14.235,14.31,400000.0
2007-12-10 11:07:00,14.354,14.355,14.218,14.231,400000.0
2007-12-10 11:08:00,14.295,14.386,14.256,14.321,500000.0
2007-12-10 11:09:00,14.292,14.383,14.222,14.38,500000.0
2007-12-10 11:10:00,14.284,14.434,14.284,14.342,450000.0
2007-12-10 11:11:00,14.276,14.399,14.276,14.347,500000.0
2007-12-10 11:12:00,14.267,14.394,14.237,14.272,600000.0
2007-12-10 11:13:00,14.324,14.356,14.279,14.32,500000.0
2007-12-10 11:15:00,14.378,14.384,14.264,14.264,550000.0
2007-12-10 11:16:00,14.292,14.359,14.231,14.231,350000.0
2007-12-10 11:17:00,14.29,14.29,14.256,14.256,150000.0
2007-12-10 11:18:00,14.321,14.354,14.219,14.261,400000.0
2007-12-10 11:19:00,14.31,14.356,14.266,14.283,450000.0
2007-12-10 11:20:00,14.368,14.368,14.283,14.364,500000.0
2007-12-10 11:21:00,14.245,14.359,14.201,14.201,450000.0
2007-12-10 11:22:00,14.315,14.338,14.191,14.236,400000.0
2007-12-10 11:23:00,14.273,14.385,14.273,14.351,400000.0
2007-12-10 11:25:00,14.248,14.36,14.22,14.335,400000.0
2007-12-10 11:26:00,14.266,14.382,14.246,14.286,550000.0
2007-12-10 11:27:00,14.351,14.351,14.233,14.278,400000.0
2007-12-10 11:28:00,14.223,14.364,14.214,14.364,500000.0
2007-12-10 11:29:00,14.335,14.34,14.241,14.241,550000.0
2007-12-10 11:30:00,14.29,14.384,14.259,14.291,400000.0
2007-12-10 11:31:00,14.331,14.344,14.234,14.32,550000.0
2007-12-10 11:32:00,14.378,14.378,14.244,14.331,650000.0
2007-12-10 11:33:00,14.179,14.332,14.179,14.296,550000.0
2007-12-10 11:34:00,14.263,14.342,14.22,14.342,450000.0
2007-12-10 11:35:00,14.239,14.324,14.228,14.311,350000.0
2007-12-10 11:36:00,14.252,14.358,14.244,14.244,400000.0
2007-12-10 11:37:00,14.302,14.353,14.251,14.321,450000.0
2007-12-10 11:38:00,14.284,14.353,14.26,14.312,400000.0
2007-12-10 11:39:00,14.309,14.374,14.243,14.361,550000.0
2007-12-10 11:40:00,14.352,14.365,14.251,14.251,500000.0
2007-12-10 11:41:00,14.321,14.352,14.228,14.346,400000.0
2007-12-10 11:42:00,14.224,14.346,14.224,14.304,350000.0
2007-12-10 11:43:00,14.31,14.344,14.225,14.275,550000.0
2007-12-10 11:44:00,14.236,14.341,14.203,14.239,400000.0
2007-12-10 11:45:00,14.286,14.324,14.234,14.324,350000.0
2007-12-10 11:46:00,14.357,14.357,14.256,14.259,450000.0
2007-12-10 11:47:00,14.357,14.357,14.197,14.226,400000.0
2007-12-10 11:48:00,14.296,14.367,14.236,14.339,500000.0
2007-12-10 11:49:00,14.358,14.358,14.225,14.287,400000.0
2007-12-10 11:50:00,14.349,14.349,14.232,14.232,350000.0
2007-12-10 11:51:00,14.315,14.371,14.246,14.246,450000.0
2007-12-10 11:52:00,14.279,14.389,14.279,14.389,500000.0
2007-12-10 11:53:00,14.355,14.355,14.203,14.283,500000.0
2007-12-10 11:54:00,14.333,14.365,14.263,14.36,350000.0
2007-12-10 11:55:00,14.308,14.343,14.211,14.213,550000.0
2007-12-10 11:57:00,14.305,14.408,14.247,14.267,550000.0
2007-12-10 11:58:00,14.347,14.391,14.286,14.331,450000.0
2007-12-10 11:59:00,14.3,14.335,14.199,14.335,550000.0
2007-12-10 12:00:00,14.302,14.381,14.263,14.381,450000.0
2007-12-10 12:01:00,14.274,14.392,14.274,14.312,400000.0
2007-12-10 12:02:00,14.305,14.321,14.244,14.284,450000.0
2007-12-10 12:03:00,14.23,14.373,14.23,14.353,450000.0
2007-12-10 12:04:00,14.333,14.333,14.203,14.208,500000.0
2007-12-10 12:05:00,14.312,14.35,14.206,14.331,400000.0
2007-12-10 12:06:00,14.332,14.374,14.251,14.335,500000.0
2007-12-10 12:07:00,14.228,14.364,14.221,14.226,350000.0
2007-12-10 12:08:00,14.324,14.357,14.235,14.351,550000.0
2007-12-10 12:09:00,14.31,14.432,14.31,14.4,550000.0
2007-12-10 12:10:00,14.386,14.386,14.313,14.36,350000.0
2007-12-10 12:11:00,14.248,14.343,14.244,14.264,350000.0
2007-12-10 12:12:00,14.235,14.361,14.223,14.328,550000.0
2007-12-10 12:13:00,14.361,14.361,14.252,14.356,350000.0
2007-12-10 12:14:00,14.341,14.388,14.276,14.288,350000.0
2007-12-10 12:15:00,14.364,14.366,14.265,14.342,350000.0
2007-12-10 12:16:00,14.28,14.33,14.224,14.311,450000.0
2007-12-10 12:17:00,14.258,14.385,14.258,14.381,450000.0
2007-12-10 12:18:00,14.276,14.397,14.252,14.328,350000.0
2007-12-10 12:19:00,14.269,14.383,14.265,14.303,450000.0
2007-12-10 12:20:00,14.391,14.4,14.281,14.281,350000.0
2007-12-10 12:21:00,14.278,14.375,14.278,14.302,450000.0
2007-12-10 12:22:00,14.281,14.348,14.204,14.293,450000.0
2007-12-10 12:23:00,14.348,14.351,14.233,14.302,550000.0
2007-12-10 12:24:00,14.29,14.363,14.202,14.328,500000.0
2007-12-10 12:25:00,14.364,14.376,14.3,14.3,450000.0
2007-12-10 12:26:00,14.324,14.324,14.251,14.297,250000.0
2007-12-10 12:27:00,14.324,14.384,14.228,14.382,500000.0
2007-12-10 12:28:00,14.269,14.379,14.269,14.275,500000.0
2007-12-10 12:29:00,14.29,14.37,14.247,14.331,450000.0
2007-12-10 12:30:00,14.305,14.385,14.275,14.376,400000.0
2007-12-10 12:31:00,14.384,14.384,14.21,14.272,550000.0
2007-12-10 12:32:00,14.36,14.36,14.245,14.251,400000.0
2007-12-10 12:33:00,14.233,14.361,14.233,14.324,450000.0
2007-12-10 12:34:00,14.274,14.361,14.244,14.361,450000.0
2007-12-10 12:35:00,14.356,14.362,14.249,14.249,500000.0
2007-12-10 12:36:00,14.333,14.368,14.278,14.278,400000.0
2007-12-10 12:37:00,14.349,14.371,14.277,14.33,350000.0
2007-12-10 12:38:00,14.327,14.327,14.241,14.271,400000.0
2007-12-10 12:39:00,14.253,14.358,14.239,14.282,550000.0
2007-12-10 12:40:00,14.231,14.407,14.231,14.291,450000.0
2007-12-10 12:41:00,14.345,14.345,14.222,14.307,450000.0
2007-12-10 12:42:00,14.328,14.358,14.221,14.221,500000.0
2007-12-10 12:43:00,14.37,14.388,14.247,14.247,350000.0
2007-12-10 12:44:00,14.335,14.337,14.213,14.232,400000.0
2007-12-10 12:45:00,14.25,14.34,14.237,14.247,350000.0
2007-12-10 12:46:00,14.244,14.262,14.244,14.262,100000.0
2007-12-10 12:47:00,14.349,14.349,14.23,14.265,350000.0
2007-12-10 12:48:00,14.333,14.349,14.269,14.323,500000.0
2007-12-10 12:49:00,14.25,14.327,14.2,14.267,400000.0
2007-12-10 12:50:00,14.284,14.403,14.281,14.364,450000.0
2007-12-10 12:52:00,14.329,14.359,14.229,14.248,350000.0
2007-12-10 12:53:00,14.329,14.371,14.329,14.333,400000.0
2007-12-10 12:54:00,14.351,14.351,14.194,14.194,550000.0
2007-12-10 12:55:00,14.368,14.368,14.274,14.305,200000.0
2007-12-10 12:56:00,14.226,14.299,14.226,14.299,100000.0
2007-12-10 12:57:00,14.306,14.354,14.252,14.313,400000.0
2007-12-10 12:58:00,14.318,14.318,14.318,14.318,50000.0
2007-12-10 12:59:00,14.248,14.363,14.248,14.275,350000.0
2007-12-10 13:00:00,14.367,14.367,14.21,14.292,550000.0
2007-12-10 13:01:00,14.326,14.326,14.219,14.317,400000.0
2007-12-10 13:02:00,14.358,14.361,14.27,14.318,500000.0
2007-12-10 13:04:00,14.225,14.33,14.225,14.326,450000.0
2007-12-10 13:05:00,14.311,14.331,14.311,14.331,100000.0
2007-12-10 13:06:00,14.314,14.333,14.226,14.258,400000.0
2007-12-10 13:07:00,14.329,14.393,14.315,14.379,450000.0
2007-12-10 13:08:00,14.316,14.359,14.254,14.348,350000.0
2007-12-10 13:09:00,14.334,14.334,14.204,14.25,400000.0
2007-12-10 13:10:00,14.253,14.446,14.253,14.388,500000.0
2007-12-10 13:11:00,14.353,14.368,14.267,14.318,400000.0
2007-12-10 13:12:00,14.333,14.352,14.227,14.313,350000.0
2007-12-10 13:13:00,14.303,14.385,14.303,14.339,350000.0
2007-12-10 13:15:00,14.329,14.329,14.2,14.232,450000.0
2007-12-10 13:16:00,14.39,14.414,14.269,14.365,500000.0
2007-12-10 13:17:00,14.228,14.337,14.223,14.301,400000.0
2007-12-10 13:18:00,14.348,14.348,14.239,14.282,350000.0
2007-12-10 13:19:00,14.32,14.363,14.225,14.361,550000.0
2007-12-10 13:20:00,14.372,14.372,14.274,14.336,150000.0
2007-12-10 13:21:00,14.305,14.36,14.257,14.334,400000.0
2007-12-10 13:22:00,14.367,14.367,14.205,14.271,550000.0
2007-12-10 13:23:00,14.337,14.363,14.238,14.268,450000.0
2007-12-10 13:24:00,14.277,14.36,14.277,14.353,350000.0
2007-12-10 13:25:00,14.259,14.387,14.256,14.354,450000.0
2007-12-10 13:26:00,14.357,14.357,14.25,14.29,400000.0
2007-12-10 13:27:00,14.337,14.363,14.269,14.269,400000.0
2007-12-10 13:28:00,14.339,14.378,14.252,14.252,400000.0
2007-12-10 13:29:00,14.364,14.37,14.247,14.345,400000.0
2007-12-10 13:30:00,14.281,14.377,14.281,14.348,450000.0
2007-12-10 13:31:00,14.242,14.344,14.221,14.344,400000.0
2007-12-10 13:32:00,14.357,14.364,14.294,14.348,400000.0
2007-12-10 13:33:00,14.292,14.357,14.227,14.284,350000.0
2007-12-10 13:34:00,14.321,14.359,14.227,14.227,400000.0
2007-12-10 13:35:00,14.245,14.362,14.241,14.362,350000.0
2007-12-10 13:36:00,14.286,14.41,14.259,14.36,650000.0
2007-12-10 13:37:00,14.286,14.363,14.247,14.247,400000.0
2007-12-10 13:38:00,14.254,14.388,14.254,14.357,350000.0
2007-12-10 13:39:00,14.263,14.354,14.24,14.24,350000.0
2007-12-10 13:40:00,14.37,14.37,14.177,14.311,500000.0
2007-12-10 13:41:00,14.247,14.346,14.234,14.267,400000.0
2007-12-10 13:42:00,14.275,14.322,14.243,14.314,450000.0
2007-12-10 13:43:00,14.258,14.258,14.258,14.258,50000.0
2007-12-10 13:44:00,14.354,14.354,14.193,14.208,500000.0
2007-12-10 13:45:00,14.294,14.368,14.246,14.363,350000.0
2007-12-10 13:46:00,14.243,14.35,14.243,14.308,450000.0
2007-12-10 13:47:00,14.365,14.365,14.244,14.32,400000.0
2007-12-10 13:48:00,14.335,14.335,14.278,14.323,350000.0
2007-12-10 13:49:00,14.273,14.333,14.228,14.228,350000.0
2007-12-10 13:50:00,14.253,14.353,14.253,14.256,550000.0
2007-12-10 13:51:00,14.315,14.372,14.238,14.312,550000.0
2007-12-10 13:52:00,14.308,14.323,14.236,14.236,400000.0
2007-12-10 13:53:00,14.301,14.339,14.209,14.247,300000.0
2007-12-10 13:54:00,14.294,14.389,14.229,14.343,400000.0
2007-12-10 13:55:00,14.348,14.348,14.224,14.225,350000.0
2007-12-10 13:56:00,14.318,14.323,14.249,14.321,350000.0
2007-12-10 13:57:00,14.33,14.355,14.235,14.235,350000.0
2007-12-10 13:58:00,14.34,14.374,14.265,14.315,350000.0
2007-12-10 13:59:00,14.325,14.343,14.243,14.32,350000.0
2007-12-10 14:00:00,14.371,14.374,14.276,14.277,450000.0
2007-12-10 14:01:00,14.374,14.374,14.288,14.336,400000.0
2007-12-10 14:02:00,14.234,14.348,14.234,14.27,400000.0
2007-12-10 14:03:00,14.321,14.321,14.239,14.239,100000.0
2007-12-10 14:04:00,14.331,14.345,14.295,14.304,350000.0
2007-12-10 14:05:00,14.369,14.369,14.212,14.369,400000.0
2007-12-10 14:06:00,14.248,14.343,14.225,14.225,450000.0
2007-12-10 14:07:00,14.355,14.366,14.229,14.344,350000.0
2007-12-10 14:08:00,14.3,14.358,14.242,14.242,550000.0
2007-12-10 14:09:00,14.299,14.351,14.227,14.275,500000.0
2007-12-10 14:10:00,14.299,14.299,14.172,14.172,350000.0
2007-12-10 14:11:00,14.314,14.314,14.167,14.22,500000.0
2007-12-10 14:12:00,14.214,14.282,14.209,14.23,350000.0
2007-12-10 14:13:00,14.266,14.329,14.2,14.259,450000.0
2007-12-10 14:14:00,14.291,14.314,14.177,14.204,400000.0
2007-12-10 14:16:00,14.319,14.33,14.196,14.312,500000.0
2007-12-10 14:17:00,14.257,14.331,14.211,14.27,400000.0
2007-12-10 14:18:00,14.232,14.33,14.232,14.252,450000.0
2007-12-10 14:19:00,14.333,14.381,14.234,14.307,350000.0
2007-12-10 14:20:00,14.31,14.348,14.228,14.294,500000.0
2007-12-10 14:21:00,14.359,14.359,14.227,14.272,400000.0
2007-12-10 14:22:00,14.327,14.327,14.212,14.309,400000.0
2007-12-10 14:23:00,14.298,14.348,14.203,14.276,450000.0
2007-12-10 14:24:00,14.325,14.345,14.248,14.328,400000.0
2007-12-10 14:25:00,14.249,14.379,14.206,14.24,350000.0
2007-12-10 14:26:00,14.251,14.399,14.247,14.372,500000.0
2007-12-10 14:27:00,14.337,14.391,14.254,14.281,500000.0
2007-12-10 14:28:00,14.343,14.347,14.214,14.238,450000.0
2007-12-10 14:29:00,14.255,14.318,14.234,14.256,550000.0
2007-12-10 14:30:00,14.318,14.352,14.198,14.352,350000.0
2007-12-10 14:31:00,14.384,14.384,14.234,14.313,400000.0
2007-12-10 14:32:00,14.341,14.386,14.274,14.314,500000.0
2007-12-10 14:33:00,14.363,14.405,14.282,14.376,500000.0
2007-12-10 14:34:00,14.427,14.434,14.345,14.397,350000.0
2007-12-10 14:35:00,14.422,14.422,14.313,14.334,400000.0
2007-12-10 14:36:00,14.408,14.408,14.285,14.354,400000.0
2007-12-10 14:37:00,14.352,14.401,14.286,14.401,400000.0
2007-12-10 14:38:00,14.283,14.415,14.283,14.285,350000.0
2007-12-10 14:39:00,14.326,14.414,14.282,14.321,500000.0
2007-12-10 14:40:00,14.273,14.38,14.243,14.38,400000.0
2007-12-10 14:41:00,14.373,14.373,14.3,14.356,350000.0
2007-12-10 14:42:00,14.361,14.377,14.254,14.281,500000.0
2007-12-10 14:43:00,14.369,14.393,14.286,14.371,350000.0
2007-12-10 14:44:00,14.365,14.401,14.265,14.318,400000.0
2007-12-10 14:45:00,14.384,14.409,14.267,14.267,350000.0
2007-12-10 14:46:00,14.358,14.358,14.237,14.314,250000.0
2007-12-10 14:47:00,14.292,14.395,14.292,14.393,550000.0
2007-12-10 14:48:00,14.347,14.374,14.295,14.295,400000.0
2007-12-10 14:49:00,14.266,14.378,14.243,14.326,500000.0
2007-12-10 14:50:00,14.352,14.352,14.242,14.304,250000.0
2007-12-10 14:51:00,14.277,14.386,14.271,14.299,400000.0
2007-12-10 14:52:00,14.373,14.408,14.263,14.364,400000.0
2007-12-10 14:53:00,14.377,14.418,14.272,14.418,450000.0
2007-12-10 14:54:00,14.419,14.426,14.294,14.308,550000.0
2007-12-10 14:55:00,14.39,14.392,14.309,14.352,250000.0
2007-12-10 14:56:00,14.294,14.309,14.294,14.307,150000.0
2007-12-10 14:57:00,14.345,14.395,14.285,14.285,400000.0
2007-12-10 14:58:00,14.335,14.36,14.241,14.241,400000.0
2007-12-10 14:59:00,14.405,14.405,14.321,14.386,350000.0
2007-12-10 15:00:00,14.327,14.443,14.314,14.396,350000.0
2007-12-10 15:01:00,14.307,14.402,14.286,14.336,400000.0
2007-12-10 15:02:00,14.377,14.377,14.274,14.274,350000.0
2007-12-10 15:03:00,14.343,14.39,14.298,14.298,500000.0
2007-12-10 15:04:00,14.308,14.369,14.264,14.264,350000.0
2007-12-10 15:05:00,14.319,14.389,14.268,14.389,450000.0
2007-12-10 15:06:00,14.382,14.408,14.291,14.292,500000.0
2007-12-10 15:07:00,14.41,14.435,14.328,14.334,500000.0
2007-12-10 15:08:00,14.365,14.381,14.27,14.305,350000.0
2007-12-10 15:09:00,14.348,14.412,14.296,14.296,400000.0
2007-12-10 15:10:00,14.322,14.422,14.322,14.403,300000.0
2007-12-10 15:11:00,14.4,14.416,14.273,14.323,550000.0
2007-12-10 15:12:00,14.317,14.44,14.281,14.331,450000.0
2007-12-10 15:13:00,14.353,14.353,14.294,14.339,350000.0
2007-12-10 15:14:00,14.389,14.405,14.271,14.361,400000.0
2007-12-10 15:15:00,14.29,14.37,14.265,14.355,250000.0
2007-12-10 15:16:00,14.253,14.341,14.253,14.326,200000.0
2007-12-10 15:17:00,14.316,14.378,14.262,14.262,400000.0
2007-12-10 15:18:00,14.372,14.372,14.227,14.311,450000.0
2007-12-10 15:19:00,14.407,14.407,14.28,14.34,450000.0
2007-12-10 15:20:00,14.268,14.386,14.23,14.333,550000.0
2007-12-10 15:21:00,14.334,14.385,14.287,14.287,450000.0
2007-12-10 15:22:00,14.355,14.392,14.251,14.293,550000.0
2007-12-10 15:23:00,14.262,14.358,14.262,14.344,400000.0
2007-12-10 15:24:00,14.343,14.396,14.245,14.396,500000.0
2007-12-10 15:25:00,14.301,14.38,14.301,14.37,350000.0
2007-12-10 15:26:00,14.291,14.351,14.25,14.25,350000.0
2007-12-10 15:27:00,14.37,14.382,14.284,14.332,400000.0
2007-12-10 15:28:00,14.368,14.384,14.314,14.368,350000.0
2007-12-10 15:29:00,14.398,14.425,14.325,14.393,500000.0
2007-12-10 15:30:00,14.393,14.413,14.317,14.363,550000.0
2007-12-10 15:31:00,14.285,14.404,14.285,14.372,550000.0
2007-12-10 15:32:00,14.38,14.398,14.281,14.36,550000.0
2007-12-10 15:33:00,14.333,14.376,14.247,14.296,400000.0
2007-12-10 15:34:00,14.358,14.425,14.288,14.405,500000.0
2007-12-10 15:35:00,14.377,14.396,14.3,14.371,600000.0
2007-12-10 15:36:00,14.374,14.374,14.274,14.274,400000.0
2007-12-10 15:37:00,14.339,14.451,14.288,14.288,450000.0
2007-12-10 15:38:00,14.382,14.401,14.276,14.276,400000.0
2007-12-10 15:39:00,14.333,14.434,14.273,14.346,500000.0
2007-12-10 15:40:00,14.297,14.36,14.234,14.318,450000.0
2007-12-10 15:41:00,14.314,14.379,14.297,14.379,450000.0
2007-12-10 15:42:00,14.39,14.397,14.347,14.361,400000.0
2007-12-10 15:43:00,14.338,14.422,14.297,14.374,400000.0
2007-12-10 15:44:00,14.319,14.399,14.273,14.314,400000.0
2007-12-10 15:45:00,14.417,14.417,14.294,14.4,400000.0
2007-12-10 15:46:00,14.383,14.398,14.25,14.309,550000.0
2007-12-10 15:47:00,14.279,14.411,14.276,14.278,350000.0
2007-12-10 15:48:00,14.35,14.405,14.261,14.394,450000.0
2007-12-10 15:49:00,14.337,14.376,14.273,14.343,400000.0
2007-12-10 15:50:00,14.318,14.336,14.261,14.261,350000.0
2007-12-10 15:51:00,14.404,14.404,14.285,14.377,450000.0
2007-12-10 15:52:00,14.297,14.361,14.26,14.26,350000.0
2007-12-10 15:53:00,14.321,14.377,14.321,14.369,350000.0
2007-12-10 15:54:00,14.292,14.399,14.265,14.368,350000.0
2007-12-10 15:55:00,14.365,14.365,14.247,14.332,400000.0
2007-12-10 15:56:00,14.359,14.381,14.261,14.294,1000000.0
2007-12-10 15:57:00,14.399,14.399,14.342,14.375,350000.0
2007-12-10 15:58:00,14.307,14.383,14.248,14.248,450000.0
2007-12-10 15:59:00,14.269,14.38,14.269,14.355,350000.0
2007-12-10 16:00:00,14.307,14.379,14.28,14.348,450000.0
2007-12-10 16:01:00,14.408,14.408,14.281,14.285,350000.0
2007-12-10 16:02:00,14.393,14.428,14.336,14.425,450000.0
2007-12-10 16:03:00,14.337,14.42,14.334,14.334,350000.0
2007-12-10 16:04:00,14.426,14.426,14.311,14.363,350000.0
2007-12-10 16:05:00,14.33,14.415,14.262,14.415,400000.0
2007-12-10 16:06:00,14.345,14.43,14.311,14.311,400000.0
2007-12-10 16:07:00,14.418,14.434,14.294,14.341,450000.0
2007-12-10 16:08:00,14.384,14.405,14.272,14.392,550000.0
2007-12-10 16:09:00,14.398,14.398,14.276,14.339,350000.0
2007-12-10 16:10:00,14.351,14.403,14.293,14.366,350000.0
2007-12-10 16:11:00,14.412,14.422,14.306,14.361,400000.0
2007-12-10 16:12:00,14.369,14.441,14.324,14.375,550000.0
2007-12-10 16:13:00,14.334,14.466,14.305,14.422,400000.0
2007-12-10 16:14:00,14.337,14.427,14.328,14.416,350000.0
2007-12-10 16:15:00,14.413,14.464,14.35,14.461,450000.0
2007-12-10 16:16:00,14.461,14.461,14.354,14.451,350000.0
2007-12-10 16:17:00,14.46,14.47,14.358,14.39,500000.0
2007-12-10 16:18:00,14.459,14.501,14.404,14.41,350000.0
2007-12-10 16:19:00,14.373,14.453,14.373,14.398,550000.0
2007-12-10 16:20:00,14.35,14.459,14.35,14.419,350000.0
2007-12-10 16:21:00,14.488,14.498,14.388,14.498,400000.0
2007-12-10 16:22:00,14.386,14.486,14.321,14.486,400000.0
2007-12-10 16:23:00,14.484,14.484,14.35,14.417,550000.0
2007-12-10 16:24:00,14.435,14.501,14.347,14.455,450000.0
2007-12-10 16:25:00,14.466,14.473,14.392,14.466,400000.0
2007-12-10 16:26:00,14.456,14.499,14.389,14.406,450000.0
2007-12-10 16:27:00,14.36,14.484,14.351,14.379,500000.0
2007-12-10 16:28:00,14.449,14.509,14.397,14.495,500000.0
2007-12-10 16:29:00,14.451,14.518,14.418,14.461,450000.0
2007-12-10 16:30:00,14.443,14.534,14.413,14.427,500000.0
2007-12-10 16:31:00,14.463,14.47,14.36,14.392,350000.0
2007-12-10 16:32:00,14.516,14.516,14.404,14.404,500000.0
2007-12-10 16:33:00,14.482,14.525,14.396,14.508,400000.0
2007-12-10 16:34:00,14.434,14.499,14.362,14.383,400000.0
2007-12-10 16:35:00,14.491,14.596,14.45,14.581,550000.0
2007-12-10 16:36:00,14.527,14.62,14.447,14.519,500000.0
2007-12-10 16:37:00,14.508,14.6,14.457,14.493,350000.0
2007-12-10 16:38:00,14.483,14.631,14.483,14.631,450000.0
2007-12-10 16:39:00,14.502,14.64,14.493,14.64,450000.0
2007-12-10 16:40:00,14.654,14.71,14.558,14.559,550000.0
2007-12-10 16:41:00,14.609,14.653,14.524,14.609,350000.0
2007-12-10 16:42:00,14.478,14.574,14.478,14.573,350000.0
2007-12-10 16:43:00,14.485,14.582,14.485,14.564,350000.0
2007-12-10 16:44:00,14.559,14.677,14.48,14.534,400000.0
2007-12-10 16:45:00,14.623,14.627,14.489,14.547,400000.0
2007-12-10 16:46:00,14.648,14.648,14.501,14.604,500000.0
2007-12-10 16:47:00,14.534,14.645,14.509,14.628,350000.0
2007-12-10 16:48:00,14.574,14.659,14.484,14.65,350000.0
2007-12-10 16:49:00,14.596,14.67,14.537,14.537,400000.0
2007-12-10 16:50:00,14.626,14.671,14.556,14.671,500000.0
2007-12-10 16:51:00,14.584,14.684,14.578,14.644,400000.0
2007-12-10 16:52:00,14.664,14.682,14.563,14.571,400000.0
2007-12-10 16:53:00,14.601,14.702,14.558,14.659,500000.0
2007-12-10 16:54:00,14.557,14.664,14.498,14.642,550000.0
2007-12-10 16:55:00,14.602,14.625,14.479,14.612,550000.0
2007-12-10 16:56:00,14.559,14.658,14.497,14.58,550000.0
2007-12-10 16:57:00,14.587,14.649,14.516,14.649,400000.0
2007-12-10 16:58:00,14.528,14.634,14.505,14.541,550000.0
2007-12-10 16:59:00,14.553,14.647,14.514,14.551,350000.0
2007-12-10 17:00:00,14.508,14.644,14.508,14.643,450000.0
2007-12-10 17:01:00,14.578,14.646,14.541,14.629,350000.0
2007-12-10 17:02:00,14.55,14.695,14.544,14.633,550000.0
2007-12-10 17:03:00,14.622,14.654,14.497,14.654,550000.0
2007-12-10 17:04:00,14.572,14.657,14.491,14.657,500000.0
2007-12-10 17:05:00,14.548,14.637,14.506,14.637,550000.0
2007-12-10 17:06:00,14.527,14.648,14.523,14.612,350000.0
2007-12-10 17:07:00,14.642,14.642,14.533,14.63,350000.0
2007-12-10 17:08:00,14.583,14.707,14.548,14.664,450000.0
2007-12-10 17:09:00,14.667,14.675,14.589,14.654,500000.0
2007-12-10 17:10:00,14.699,14.699,14.566,14.65,500000.0
2007-12-10 17:11:00,14.666,14.666,14.521,14.58,350000.0
2007-12-10 17:12:00,14.496,14.639,14.496,14.554,350000.0
2007-12-10 17:13:00,14.615,14.691,14.515,14.63,350000.0
2007-12-10 17:14:00,14.63,14.674,14.562,14.658,500000.0
2007-12-10 17:15:00,14.537,14.621,14.509,14.58,450000.0
2007-12-10 17:16:00,14.547,14.645,14.51,14.645,350000.0
2007-12-10 17:17:00,14.66,14.66,14.517,14.618,350000.0
2007-12-10 17:18:00,14.629,14.664,14.519,14.636,550000.0
2007-12-10 17:19:00,14.596,14.704,14.559,14.589,400000.0
2007-12-10 17:20:00,14.548,14.688,14.548,14.65,400000.0
2007-12-10 17:21:00,14.582,14.662,14.548,14.548,500000.0
2007-12-10 17:22:00,14.64,14.678,14.547,14.672,500000.0
2007-12-10 17:23:00,14.633,14.655,14.541,14.541,400000.0
2007-12-10 17:24:00,14.558,14.628,14.541,14.563,400000.0
2007-12-10 17:25:00,14.622,14.622,14.528,14.561,350000.0
2007-12-10 17:26:00,14.615,14.661,14.561,14.568,450000.0
2007-12-10 17:27:00,14.669,14.669,14.577,14.642,450000.0
2007-12-10 17:28:00,14.627,14.669,14.577,14.607,400000.0
2007-12-10 17:29:00,14.63,14.664,14.532,14.618,500000.0
2007-12-10 17:30:00,14.64,14.667,14.537,14.667,500000.0
2007-12-10 17:31:00,14.527,14.619,14.505,14.604,450000.0
2007-12-10 17:32:00,14.634,14.667,14.577,14.667,500000.0
2007-12-10 17:33:00,14.661,14.669,14.547,14.65,500000.0
2007-12-10 17:34:00,14.564,14.651,14.497,14.642,450000.0
2007-12-10 17:35:00,14.633,14.649,14.586,14.624,350000.0
2007-12-10 17:36:00,14.678,14.678,14.543,14.561,350000.0
2007-12-10 17:37:00,14.628,14.665,14.596,14.665,300000.0
2007-12-10 17:38:00,14.62,14.639,14.512,14.568,500000.0
2007-12-10 17:39:00,14.534,14.624,14.521,14.554,550000.0
2007-12-10 17:40:00,14.669,14.669,14.532,14.555,400000.0
2007-12-10 17:41:00,14.64,14.717,14.554,14.598,550000.0
2007-12-10 17:42:00,14.573,14.67,14.573,14.603,400000.0
2007-12-10 17:43:00,14.658,14.665,14.547,14.62,400000.0
2007-12-10 17:44:00,14.664,14.7,14.562,14.689,400000.0
2007-12-10 17:45:00,14.69,14.69,14.601,14.613,400000.0
2007-12-10 17:46:00,14.676,14.676,14.552,14.552,550000.0
2007-12-10 17:47:00,14.575,14.656,14.514,14.555,450000.0
2007-12-10 17:48:00,14.56,14.696,14.56,14.677,350000.0
2007-12-10 17:49:00,14.578,14.675,14.556,14.597,350000.0
2007-12-10 17:50:00,14.651,14.651,14.531,14.573,600000.0
2007-12-10 17:51:00,14.655,14.655,14.541,14.576,500000.0
2007-12-10 17:52:00,14.544,14.687,14.544,14.598,500000.0
2007-12-10 17:53:00,14.635,14.636,14.538,14.586,350000.0
2007-12-10 17:54:00,14.613,14.661,14.529,14.577,450000.0
2007-12-10 17:55:00,14.517,14.616,14.516,14.54,450000.0
2007-12-10 17:56:00,14.601,14.64,14.513,14.513,550000.0
2007-12-10 17:57:00,14.595,14.618,14.511,14.511,450000.0
2007-12-10 17:58:00,14.54,14.658,14.531,14.658,350000.0
2007-12-10 17:59:00,14.611,14.613,14.502,14.613,550000.0
2007-12-10 18:00:00,14.635,14.635,14.492,14.551,450000.0
2007-12-10 18:01:00,14.603,14.649,14.526,14.557,400000.0
2007-12-10 18:02:00,14.614,14.619,14.518,14.518,450000.0
2007-12-10 18:03:00,14.659,14.659,14.548,14.582,450000.0
2007-12-10 18:04:00,14.667,14.667,14.541,14.634,450000.0
2007-12-10 18:05:00,14.59,14.598,14.539,14.598,250000.0
2007-12-10 18:06:00,14.674,14.674,14.566,14.595,400000.0
2007-12-10 18:07:00,14.61,14.65,14.505,14.65,400000.0
2007-12-10 18:08:00,14.634,14.643,14.492,14.492,350000.0
2007-12-10 18:09:00,14.568,14.635,14.568,14.589,350000.0
2007-12-10 18:10:00,14.618,14.664,14.516,14.546,400000.0
2007-12-10 18:11:00,14.599,14.681,14.554,14.67,450000.0
2007-12-10 18:12:00,14.607,14.657,14.569,14.577,400000.0
2007-12-10 18:13:00,14.527,14.651,14.527,14.593,350000.0
2007-12-10 18:14:00,14.606,14.622,14.594,14.596,300000.0
2007-12-10 18:15:00,14.571,14.654,14.505,14.532,350000.0
2007-12-10 18:16:00,14.581,14.651,14.54,14.545,350000.0
2007-12-10 18:17:00,14.568,14.662,14.516,14.636,500000.0
2007-12-10 18:18:00,14.575,14.684,14.568,14.643,500000.0
2007-12-10 18:19:00,14.539,14.682,14.539,14.573,300000.0
2007-12-10 18:20:00,14.566,14.723,14.566,14.672,400000.0
2007-12-10 18:21:00,14.633,14.633,14.457,14.481,350000.0
2007-12-10 18:22:00,14.58,14.636,14.536,14.598,350000.0
2007-12-10 18:23:00,14.58,14.677,14.55,14.641,350000.0
2007-12-10 18:24:00,14.663,14.663,14.524,14.611,450000.0
2007-12-10 18:25:00,14.548,14.628,14.513,14.513,350000.0
2007-12-10 18:26:00,14.655,14.655,14.489,14.533,500000.0
2007-12-10 18:27:00,14.674,14.674,14.56,14.65,350000.0
2007-12-10 18:28:00,14.542,14.66,14.54,14.622,250000.0
2007-12-10 18:29:00,14.653,14.653,14.486,14.603,500000.0
2007-12-10 18:30:00,14.647,14.647,14.54,14.606,500000.0
2007-12-10 18:31:00,14.617,14.657,14.519,14.657,350000.0
2007-12-10 18:32:00,14.528,14.621,14.525,14.56,350000.0
2007-12-10 18:33:00,14.505,14.649,14.505,14.526,350000.0
2007-12-10 18:34:00,14.627,14.627,14.542,14.579,350000.0
2007-12-10 18:35:00,14.62,14.624,14.47,14.527,400000.0
2007-12-10 18:36:00,14.564,14.596,14.454,14.516,450000.0
2007-12-10 18:37:00,14.495,14.67,14.495,14.625,550000.0
2007-12-10 18:38:00,14.618,14.618,14.498,14.535,500000.0
2007-12-10 18:39:00,14.604,14.607,14.486,14.568,400000.0
2007-12-10 18:40:00,14.538,14.588,14.459,14.564,450000.0
2007-12-10 18:41:00,14.581,14.621,14.49,14.492,450000.0
2007-12-10 18:42:00,14.497,14.637,14.497,14.603,350000.0
2007-12-10 18:43:00,14.599,14.606,14.471,14.548,400000.0
2007-12-10 18:44:00,14.533,14.606,14.533,14.606,250000.0
2007-12-10 18:45:00,14.629,14.629,14.549,14.59,350000.0
2007-12-10 18:46:00,14.494,14.601,14.494,14.581,450000.0
2007-12-10 18:47:00,14.562,14.566,14.444,14.539,350000.0
2007-12-10 18:48:00,14.585,14.624,14.463,14.554,350000.0
2007-12-10 18:49:00,14.616,14.616,14.502,14.527,400000.0
2007-12-10 18:50:00,14.579,14.621,14.527,14.541,350000.0
2007-12-10 18:51:00,14.597,14.63,14.516,14.617,400000.0
2007-12-10 18:52:00,14.58,14.597,14.455,14.518,350000.0
2007-12-10 18:53:00,14.545,14.59,14.431,14.59,400000.0
2007-12-10 18:54:00,14.585,14.587,14.516,14.565,450000.0
2007-12-10 18:55:00,14.531,14.624,14.499,14.624,400000.0
2007-12-10 18:56:00,14.509,14.608,14.474,14.474,500000.0
2007-12-10 18:57:00,14.56,14.616,14.512,14.561,300000.0
2007-12-10 18:58:00,14.599,14.62,14.498,14.53,250000.0
2007-12-10 18:59:00,14.593,14.634,14.495,14.539,350000.0
2007-12-10 19:00:00,14.597,14.68,14.511,14.542,350000.0
2007-12-10 19:01:00,14.576,14.657,14.566,14.645,400000.0
2007-12-10 19:02:00,14.587,14.675,14.526,14.585,500000.0
2007-12-10 19:03:00,14.6,14.679,14.519,14.636,500000.0
2007-12-10 19:04:00,14.604,14.657,14.52,14.596,550000.0
2007-12-10 19:05:00,14.624,14.632,14.536,14.619,400000.0
2007-12-10 19:06:00,14.507,14.635,14.506,14.506,350000.0
2007-12-10 19:07:00,14.587,14.622,14.511,14.511,300000.0
2007-12-10 19:08:00,14.591,14.643,14.538,14.538,450000.0
2007-12-10 19:09:00,14.626,14.626,14.51,14.528,350000.0
2007-12-10 19:10:00,14.628,14.628,14.509,14.521,550000.0
2007-12-10 19:11:00,14.561,14.589,14.521,14.521,450000.0
2007-12-10 19:12:00,14.622,14.65,14.518,14.65,500000.0
2007-12-10 19:13:00,14.638,14.65,14.506,14.65,400000.0
2007-12-10 19:14:00,14.622,14.649,14.55,14.649,350000.0
2007-12-10 19:15:00,14.567,14.636,14.499,14.599,500000.0
2007-12-10 19:16:00,14.493,14.578,14.487,14.562,400000.0
2007-12-10 19:17:00,14.56,14.623,14.489,14.489,400000.0
2007-12-10 19:18:00,14.5,14.555,14.447,14.465,500000.0
2007-12-10 19:19:00,14.547,14.625,14.504,14.554,450000.0
2007-12-10 19:20:00,14.513,14.614,14.462,14.566,500000.0
2007-12-10 19:21:00,14.577,14.6,14.49,14.547,500000.0
2007-12-10 19:22:00,14.619,14.628,14.537,14.578,450000.0
2007-12-10 19:23:00,14.611,14.611,14.515,14.577,350000.0
2007-12-10 19:24:00,14.62,14.624,14.518,14.552,350000.0
2007-12-10 19:25:00,14.61,14.663,14.506,14.506,400000.0
2007-12-10 19:26:00,14.592,14.607,14.544,14.544,400000.0
2007-12-10 19:27:00,14.581,14.606,14.515,14.515,250000.0
2007-12-10 19:28:00,14.549,14.601,14.52,14.581,400000.0
2007-12-10 19:29:00,14.503,14.61,14.49,14.49,350000.0
2007-12-10 19:30:00,14.623,14.623,14.475,14.552,400000.0
2007-12-10 19:31:00,14.491,14.583,14.477,14.477,500000.0
2007-12-10 19:32:00,14.56,14.59,14.486,14.568,550000.0
2007-12-10 19:33:00,14.62,14.647,14.508,14.508,400000.0
2007-12-10 19:34:00,14.505,14.586,14.497,14.586,550000.0
2007-12-10 19:35:00,14.554,14.592,14.533,14.533,150000.0
2007-12-10 19:36:00,14.569,14.617,14.502,14.601,300000.0
2007-12-10 19:37:00,14.627,14.632,14.502,14.548,450000.0
2007-12-10 19:38:00,14.508,14.642,14.479,14.549,500000.0
2007-12-10 19:39:00,14.603,14.603,14.497,14.564,350000.0
2007-12-10 19:40:00,14.514,14.615,14.497,14.525,400000.0
2007-12-10 19:41:00,14.591,14.673,14.535,14.535,550000.0
2007-12-10 19:42:00,14.551,14.661,14.539,14.616,350000.0
2007-12-10 19:43:00,14.532,14.65,14.503,14.503,500000.0
2007-12-10 19:44:00,14.587,14.59,14.503,14.559,500000.0
2007-12-10 19:45:00,14.537,14.643,14.524,14.543,400000.0
2007-12-10 19:46:00,14.599,14.65,14.547,14.636,350000.0
2007-12-10 19:47:00,14.523,14.682,14.523,14.615,500000.0
2007-12-10 19:48:00,14.573,14.611,14.536,14.599,400000.0
2007-12-10 19:49:00,14.621,14.625,14.515,14.612,400000.0
2007-12-10 19:50:00,14.548,14.636,14.51,14.541,550000.0
2007-12-10 19:51:00,14.563,14.626,14.473,14.473,450000.0
2007-12-10 19:52:00,14.562,14.566,14.482,14.496,350000.0
2007-12-10 19:53:00,14.614,14.614,14.468,14.494,400000.0
2007-12-10 19:54:00,14.554,14.598,14.542,14.582,250000.0
2007-12-10 19:55:00,14.615,14.628,14.52,14.578,450000.0
2007-12-10 19:56:00,14.566,14.611,14.521,14.57,300000.0
2007-12-10 19:57:00,14.493,14.619,14.493,14.585,250000.0
2007-12-10 19:58:00,14.47,14.595,14.47,14.51,350000.0
2007-12-10 19:59:00,14.631,14.642,14.544,14.608,550000.0
2007-12-10 20:00:00,14.599,14.605,14.44,14.477,700000.0
2007-12-10 20:01:00,14.638,14.644,14.516,14.61,400000.0
2007-12-10 20:02:00,14.567,14.583,14.494,14.554,300000.0
2007-12-10 20:03:00,14.586,14.652,14.528,14.604,400000.0
2007-12-10 20:04:00,14.596,14.611,14.534,14.597,350000.0
2007-12-10 20:05:00,14.584,14.632,14.568,14.604,300000.0
2007-12-10 20:06:00,14.55,14.625,14.508,14.508,400000.0
2007-12-10 20:07:00,14.544,14.63,14.543,14.629,350000.0
2007-12-10 20:08:00,14.523,14.667,14.523,14.667,300000.0
2007-12-10 20:09:00,14.609,14.697,14.565,14.613,700000.0
2007-12-10 20:10:00,14.684,14.684,14.582,14.619,500000.0
2007-12-10 20:11:00,14.648,14.695,14.58,14.609,450000.0
2007-12-10 20:12:00,14.616,14.627,14.549,14.551,300000.0
2007-12-10 20:13:00,14.534,14.593,14.525,14.569,350000.0
2007-12-10 20:14:00,14.625,14.651,14.518,14.567,400000.0
2007-12-10 20:15:00,14.647,14.647,14.512,14.592,350000.0
2007-12-10 20:16:00,14.587,14.654,14.547,14.641,550000.0
2007-12-10 20:17:00,14.535,14.682,14.535,14.621,200000.0
2007-12-10 20:18:00,14.527,14.633,14.527,14.588,250000.0
2007-12-10 20:19:00,14.609,14.667,14.504,14.628,500000.0
2007-12-10 20:20:00,14.661,14.661,14.58,14.641,350000.0
2007-12-10 20:21:00,14.65,14.65,14.529,14.529,350000.0
2007-12-10 20:22:00,14.631,14.631,14.488,14.488,400000.0
2007-12-10 20:23:00,14.64,14.645,14.511,14.511,400000.0
2007-12-10 20:24:00,14.57,14.618,14.551,14.615,400000.0
2007-12-10 20:25:00,14.591,14.622,14.498,14.622,250000.0
2007-12-10 20:26:00,14.505,14.613,14.472,14.605,300000.0
2007-12-10 20:27:00,14.509,14.664,14.509,14.568,400000.0
2007-12-10 20:28:00,14.503,14.63,14.503,14.577,300000.0
2007-12-10 20:29:00,14.541,14.648,14.526,14.632,900000.0
2007-12-10 20:30:00,14.521,14.629,14.521,14.609,400000.0
2007-12-10 20:31:00,14.578,14.615,14.49,14.545,400000.0
2007-12-10 20:32:00,14.548,14.606,14.512,14.587,350000.0
2007-12-10 20:33:00,14.624,14.624,14.511,14.571,300000.0
2007-12-10 20:34:00,14.606,14.616,14.532,14.532,350000.0
2007-12-10 20:35:00,14.535,14.604,14.51,14.521,400000.0
2007-12-10 20:36:00,14.569,14.58,14.486,14.578,250000.0
2007-12-10 20:37:00,14.61,14.61,14.478,14.585,250000.0
2007-12-10 20:38:00,14.498,14.598,14.498,14.598,250000.0
2007-12-10 20:39:00,14.605,14.605,14.464,14.464,400000.0
2007-12-10 20:40:00,14.599,14.599,14.45,14.45,350000.0
2007-12-10 20:41:00,14.578,14.618,14.511,14.597,400000.0
2007-12-10 20:42:00,14.578,14.578,14.47,14.47,150000.0
2007-12-10 20:43:00,14.533,14.625,14.533,14.582,200000.0
2007-12-10 20:44:00,14.578,14.622,14.517,14.562,300000.0
2007-12-10 20:45:00,14.548,14.643,14.512,14.57,250000.0
2007-12-10 20:46:00,14.589,14.592,14.52,14.572,250000.0
2007-12-10 20:47:00,14.598,14.598,14.459,14.576,300000.0
2007-12-10 20:48:00,14.59,14.599,14.476,14.599,350000.0
2007-12-10 20:49:00,14.554,14.59,14.496,14.566,350000.0
2007-12-10 20:50:00,14.524,14.569,14.518,14.518,300000.0
2007-12-10 20:51:00,14.561,14.598,14.475,14.487,400000.0
2007-12-10 20:52:00,14.574,14.607,14.48,14.607,250000.0
2007-12-10 20:53:00,14.604,14.604,14.479,14.492,400000.0
2007-12-10 20:54:00,14.555,14.603,14.555,14.589,250000.0
2007-12-10 20:55:00,14.486,14.486,14.486,14.486,50000.0
2007-12-10 20:56:00,14.596,14.598,14.463,14.56,400000.0
2007-12-10 20:57:00,14.548,14.548,14.548,14.548,50000.0
2007-12-10 20:58:00,14.523,14.523,14.523,14.523,50000.0
2007-12-10 20:59:00,14.551,14.619,14.489,14.6,450000.0
2007-12-10 21:00:00,14.588,14.626,14.507,14.626,350000.0
2007-12-10 21:01:00,14.598,14.598,14.569,14.569,100000.0
2007-12-10 21:02:00,14.499,14.499,14.499,14.499,50000.0
2007-12-10 21:03:00,14.583,14.583,14.583,14.583,50000.0
2007-12-10 21:04:00,14.581,14.581,14.488,14.517,200000.0
2007-12-10 21:05:00,14.614,14.614,14.425,14.494,500000.0
2007-12-10 21:06:00,14.55,14.571,14.493,14.571,250000.0
2007-12-10 21:07:00,14.58,14.608,14.504,14.531,500000.0
2007-12-10 21:08:00,14.55,14.594,14.486,14.592,250000.0
2007-12-10 21:09:00,14.606,14.606,14.477,14.477,400000.0
2007-12-10 21:10:00,14.54,14.579,14.54,14.579,100000.0
2007-12-10 21:11:00,14.577,14.577,14.478,14.528,200000.0
2007-12-10 21:12:00,14.471,14.53,14.471,14.53,100000.0
2007-12-10 21:13:00,14.595,14.595,14.566,14.566,100000.0
2007-12-10 21:14:00,14.523,14.611,14.471,14.532,350000.0
2007-12-10 21:15:00,14.543,14.632,14.543,14.586,300000.0
2007-12-10 21:16:00,14.537,14.595,14.528,14.544,250000.0
2007-12-10 21:17:00,14.587,14.61,14.47,14.569,350000.0
2007-12-10 21:18:00,14.53,14.53,14.502,14.502,100000.0
2007-12-10 21:19:00,14.605,14.605,14.452,14.452,400000.0
2007-12-10 21:20:00,14.456,14.577,14.456,14.523,400000.0
2007-12-10 21:21:00,14.594,14.594,14.462,14.474,650000.0
2007-12-10 21:22:00,14.515,14.657,14.512,14.616,300000.0
2007-12-10 21:23:00,14.584,14.629,14.525,14.597,250000.0
2007-12-10 21:24:00,14.605,14.605,14.478,14.581,250000.0
2007-12-10 21:25:00,14.503,14.625,14.491,14.568,400000.0
2007-12-10 21:26:00,14.53,14.573,14.496,14.573,200000.0
2007-12-10 21:27:00,14.504,14.504,14.501,14.501,100000.0
2007-12-10 21:28:00,14.499,14.661,14.489,14.601,500000.0
2007-12-10 21:29:00,14.579,14.605,14.486,14.486,550000.0
2007-12-10 21:30:00,14.557,14.628,14.557,14.583,150000.0
2007-12-10 21:31:00,14.496,14.615,14.496,14.615,100000.0
2007-12-10 21:32:00,14.507,14.564,14.507,14.545,150000.0
2007-12-10 21:33:00,14.61,14.61,14.61,14.61,50000.0
2007-12-10 21:34:00,14.577,14.577,14.515,14.524,150000.0
2007-12-10 21:35:00,14.611,14.611,14.519,14.583,200000.0
2007-12-10 21:36:00,14.546,14.56,14.475,14.475,200000.0
2007-12-10 21:37:00,14.601,14.652,14.601,14.638,200000.0
2007-12-10 21:38:00,14.589,14.63,14.589,14.63,100000.0
2007-12-10 21:39:00,14.634,14.634,14.532,14.532,350000.0
2007-12-10 21:40:00,14.516,14.565,14.516,14.565,100000.0
2007-12-10 21:41:00,14.567,14.567,14.567,14.567,50000.0
2007-12-10 21:42:00,14.54,14.594,14.54,14.594,100000.0
2007-12-10 21:43:00,14.547,14.547,14.527,14.527,100000.0
2007-12-10 21:44:00,14.546,14.546,14.546,14.546,50000.0
2007-12-10 21:45:00,14.521,14.521,14.521,14.521,50000.0
2007-12-10 21:46:00,14.644,14.644,14.502,14.639,200000.0
2007-12-10 21:47:00,14.521,14.634,14.508,14.615,750000.0
2007-12-10 21:48:00,14.557,14.557,14.557,14.557,50000.0
2007-12-10 21:49:00,14.634,14.634,14.532,14.593,300000.0
2007-12-10 21:50:00,14.644,14.659,14.562,14.562,350000.0
2007-12-10 21:51:00,14.555,14.599,14.536,14.576,350000.0
2007-12-10 21:52:00,14.576,14.623,14.496,14.517,350000.0
2007-12-10 21:53:00,14.639,14.639,14.595,14.595,200000.0
2007-12-10 21:54:00,14.626,14.637,14.547,14.637,350000.0
2007-12-10 21:55:00,14.642,14.642,14.559,14.559,150000.0
2007-12-10 21:56:00,14.615,14.65,14.491,14.648,350000.0
2007-12-10 21:57:00,14.663,14.663,14.614,14.614,100000.0
2007-12-10 21:58:00,14.582,14.619,14.582,14.619,100000.0
2007-12-10 21:59:00,14.627,14.647,14.552,14.619,400000.0
2007-12-10 22:00:00,14.626,14.657,14.521,14.577,350000.0
2007-12-10 22:01:00,14.661,14.661,14.525,14.525,250000.0
2007-12-10 22:02:00,14.567,14.567,14.565,14.565,100000.0
2007-12-10 22:05:00,14.53,14.584,14.53,14.584,100000.0
2007-12-10 22:06:00,14.589,14.589,14.577,14.577,100000.0
2007-12-10 22:07:00,14.559,14.653,14.559,14.589,300000.0
2007-12-10 22:08:00,14.554,14.554,14.554,14.554,50000.0
2007-12-10 22:09:00,14.674,14.674,14.535,14.535,350000.0
2007-12-10 22:10:00,14.548,14.554,14.548,14.554,100000.0
2007-12-10 22:11:00,14.655,14.655,14.593,14.593,300000.0
2007-12-10 22:12:00,14.574,14.574,14.574,14.574,50000.0
2007-12-10 22:13:00,14.544,14.544,14.544,14.544,50000.0
2007-12-10 22:14:00,14.567,14.57,14.541,14.541,200000.0
2007-12-10 22:15:00,14.566,14.615,14.554,14.615,300000.0
2007-12-10 22:18:00,14.574,14.574,14.546,14.546,100000.0
2007-12-10 22:19:00,14.559,14.57,14.518,14.518,250000.0
2007-12-10 22:20:00,14.569,14.569,14.569,14.569,50000.0
2007-12-10 22:22:00,14.629,14.629,14.523,14.595,450000.0
2007-12-10 22:25:00,14.633,14.648,14.534,14.6,450000.0
2007-12-10 22:27:00,14.553,14.619,14.515,14.603,350000.0
2007-12-10 22:28:00,14.621,14.659,14.52,14.659,300000.0
2007-12-10 22:30:00,14.626,14.642,14.532,14.599,450000.0
2007-12-10 22:33:00,14.619,14.619,14.513,14.585,450000.0
2007-12-10 22:35:00,14.629,14.629,14.523,14.595,450000.0
2007-12-10 22:38:00,14.623,14.625,14.602,14.614,200000.0
2007-12-10 22:39:00,14.599,14.64,14.583,14.64,250000.0
2007-12-10 22:40:00,14.605,14.605,14.605,14.605,50000.0
2007-12-10 22:42:00,14.619,14.619,14.513,14.585,450000.0
2007-12-10 22:44:00,14.659,14.659,14.566,14.651,200000.0
2007-12-10 22:45:00,14.625,14.625,14.532,14.586,150000.0
2007-12-10 22:46:00,14.62,14.62,14.608,14.608,100000.0
2007-12-10 22:47:00,14.565,14.681,14.563,14.599,350000.0
2007-12-10 22:48:00,14.65,14.655,14.547,14.655,200000.0
2007-12-10 22:49:00,14.558,14.639,14.536,14.611,400000.0
2007-12-10 22:50:00,14.641,14.641,14.566,14.566,250000.0
2007-12-10 22:51:00,14.622,14.622,14.587,14.587,100000.0
2007-12-10 22:52:00,14.569,14.656,14.524,14.582,250000.0
2007-12-10 22:57:00,14.65,14.65,14.631,14.631,100000.0
2007-12-10 22:58:00,14.647,14.647,14.569,14.569,100000.0
2007-12-10 22:59:00,14.645,14.653,14.566,14.621,250000.0
2007-12-10 23:00:00,14.621,14.621,14.621,14.621,50000.0
2007-12-10 23:09:00,14.603,14.663,14.524,14.649,400000.0
2007-12-10 23:10:00,14.649,14.649,14.649,14.649,100000.0
2007-12-10 23:13:00,14.619,14.619,14.513,14.585,450000.0
2007-12-10 23:15:00,14.609,14.609,14.503,14.575,450000.0
2007-12-10 23:17:00,14.62,14.638,14.527,14.59,450000.0
2007-12-10 23:19:00,14.559,14.591,14.559,14.591,100000.0
2007-12-10 23:20:00,14.506,14.631,14.506,14.631,150000.0
2007-12-10 23:24:00,14.623,14.623,14.506,14.585,450000.0
2007-12-10 23:25:00,14.523,14.614,14.523,14.614,100000.0
2007-12-10 23:28:00,14.659,14.659,14.563,14.563,100000.0
2007-12-10 23:29:00,14.674,14.682,14.575,14.575,200000.0
2007-12-10 23:30:00,14.558,14.649,14.558,14.649,100000.0
2007-12-10 23:32:00,14.605,14.634,14.601,14.601,200000.0
2007-12-10 23:34:00,14.549,14.634,14.543,14.577,400000.0
2007-12-10 23:35:00,14.548,14.687,14.548,14.594,300000.0
2007-12-10 23:37:00,14.545,14.649,14.51,14.51,200000.0
2007-12-10 23:39:00,14.552,14.641,14.52,14.641,550000.0
2007-12-10 23:40:00,14.559,14.659,14.515,14.639,400000.0
2007-12-10 23:41:00,14.636,14.636,14.52,14.528,350000.0
2007-12-10 23:42:00,14.631,14.631,14.529,14.529,100000.0
2007-12-10 23:43:00,14.642,14.642,14.553,14.639,150000.0
2007-12-10 23:45:00,14.633,14.633,14.633,14.633,100000.0
2007-12-10 23:46:00,14.633,14.638,14.6,14.614,200000.0
2007-12-10 23:47:00,14.606,14.606,14.591,14.591,100000.0
2007-12-10 23:49:00,14.65,14.685,14.534,14.586,350000.0
2007-12-10 23:50:00,14.573,14.573,14.562,14.564,150000.0
2007-12-10 23:51:00,14.639,14.639,14.531,14.531,100000.0
2007-12-10 23:52:00,14.647,14.647,14.533,14.644,350000.0
2007-12-10 23:53:00,14.599,14.599,14.556,14.596,150000.0
2007-12-10 23:56:00,14.603,14.634,14.545,14.559,350000.0
2007-12-10 23:57:00,14.599,14.632,14.567,14.629,350000.0
2007-12-10 23:58:00,14.581,14.629,14.496,14.597,400000.0
2007-12-10 23:59:00,14.505,14.605,14.505,14.605,150000.0
2007-12-11 00:00:00,14.561,14.623,14.561,14.614,200000.0
2007-12-11 00:01:00,14.596,14.628,14.485,14.581,400000.0
2007-12-11 00:02:00,14.53,14.619,14.53,14.619,100000.0
2007-12-11 00:03:00,14.49,14.49,14.49,14.49,50000.0
2007-12-11 00:04:00,14.6,14.6,14.6,14.6,50000.0
2007-12-11 00:05:00,14.56,14.655,14.56,14.655,100000.0
2007-12-11 00:08:00,14.636,14.661,14.544,14.61,450000.0
2007-12-11 00:10:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 00:12:00,14.592,14.592,14.475,14.552,450000.0
2007-12-11 00:13:00,14.604,14.604,14.604,14.604,50000.0
2007-12-11 00:15:00,14.621,14.621,14.496,14.569,450000.0
2007-12-11 00:20:00,14.587,14.587,14.46,14.528,450000.0
2007-12-11 00:23:00,14.586,14.601,14.491,14.56,450000.0
2007-12-11 00:30:00,14.486,14.583,14.486,14.583,100000.0
2007-12-11 00:32:00,14.53,14.566,14.473,14.473,250000.0
2007-12-11 00:34:00,14.559,14.559,14.453,14.525,450000.0
2007-12-11 00:40:00,14.594,14.594,14.594,14.594,50000.0
2007-12-11 00:41:00,14.586,14.591,14.494,14.494,150000.0
2007-12-11 00:46:00,14.649,14.649,14.558,14.564,150000.0
2007-12-11 00:47:00,14.547,14.627,14.541,14.541,200000.0
2007-12-11 00:49:00,14.538,14.538,14.486,14.486,100000.0
2007-12-11 00:50:00,14.572,14.649,14.51,14.649,450000.0
2007-12-11 01:00:00,14.642,14.649,14.546,14.649,200000.0
2007-12-11 01:01:00,14.562,14.562,14.518,14.518,100000.0
2007-12-11 01:03:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 01:06:00,14.528,14.641,14.528,14.641,150000.0
2007-12-11 01:10:00,14.528,14.634,14.528,14.551,200000.0
2007-12-11 01:11:00,14.64,14.64,14.509,14.509,150000.0
2007-12-11 01:12:00,14.577,14.661,14.563,14.641,200000.0
2007-12-11 01:17:00,14.602,14.602,14.485,14.561,450000.0
2007-12-11 01:20:00,14.554,14.554,14.554,14.554,50000.0
2007-12-11 01:21:00,14.501,14.607,14.501,14.56,250000.0
2007-12-11 01:22:00,14.597,14.597,14.482,14.562,450000.0
2007-12-11 01:23:00,14.634,14.634,14.634,14.634,50000.0
2007-12-11 01:27:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 01:30:00,14.551,14.551,14.537,14.537,100000.0
2007-12-11 01:34:00,14.639,14.639,14.546,14.631,150000.0
2007-12-11 01:36:00,14.604,14.604,14.498,14.57,450000.0
2007-12-11 01:39:00,14.629,14.629,14.52,14.541,350000.0
2007-12-11 01:40:00,14.52,14.52,14.52,14.52,50000.0
2007-12-11 01:41:00,14.547,14.628,14.524,14.628,150000.0
2007-12-11 01:42:00,14.609,14.609,14.609,14.609,150000.0
2007-12-11 01:46:00,14.634,14.634,14.634,14.634,150000.0
2007-12-11 01:47:00,14.546,14.639,14.546,14.639,150000.0
2007-12-11 01:48:00,14.627,14.627,14.613,14.613,200000.0
2007-12-11 01:50:00,14.504,14.624,14.504,14.574,700000.0
2007-12-11 01:52:00,14.6,14.609,14.504,14.569,450000.0
2007-12-11 01:54:00,14.544,14.694,14.544,14.658,450000.0
2007-12-11 01:55:00,14.533,14.63,14.492,14.618,500000.0
2007-12-11 01:56:00,14.536,14.631,14.536,14.631,150000.0
2007-12-11 02:00:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 02:03:00,14.504,14.504,14.483,14.483,100000.0
2007-12-11 02:04:00,14.574,14.589,14.545,14.545,150000.0
2007-12-11 02:05:00,14.493,14.493,14.493,14.493,50000.0
2007-12-11 02:06:00,14.609,14.609,14.503,14.575,450000.0
2007-12-11 02:09:00,14.577,14.627,14.511,14.563,700000.0
2007-12-11 02:10:00,14.545,14.652,14.52,14.521,350000.0
2007-12-11 02:11:00,14.565,14.6,14.55,14.571,400000.0
2007-12-11 02:12:00,14.591,14.591,14.546,14.587,200000.0
2007-12-11 02:16:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 02:17:00,14.591,14.591,14.591,14.591,50000.0
2007-12-11 02:19:00,14.517,14.611,14.488,14.611,400000.0
2007-12-11 02:20:00,14.528,14.597,14.469,14.597,500000.0
2007-12-11 02:21:00,14.544,14.601,14.544,14.601,100000.0
2007-12-11 02:22:00,14.596,14.596,14.596,14.596,50000.0
2007-12-11 02:25:00,14.607,14.616,14.511,14.579,450000.0
2007-12-11 02:27:00,14.602,14.602,14.485,14.56,450000.0
2007-12-11 02:29:00,14.485,14.612,14.483,14.532,600000.0
2007-12-11 02:30:00,14.543,14.634,14.5,14.541,400000.0
2007-12-11 02:31:00,14.595,14.636,14.507,14.554,550000.0
2007-12-11 02:32:00,14.527,14.575,14.475,14.475,150000.0
2007-12-11 02:33:00,14.489,14.6,14.458,14.458,350000.0
2007-12-11 02:34:00,14.589,14.654,14.527,14.562,550000.0
2007-12-11 02:35:00,14.589,14.589,14.515,14.536,300000.0
2007-12-11 02:36:00,14.607,14.607,14.461,14.598,400000.0
2007-12-11 02:39:00,14.597,14.612,14.544,14.612,400000.0
2007-12-11 02:40:00,14.53,14.539,14.53,14.539,150000.0
2007-12-11 02:41:00,14.639,14.639,14.639,14.639,150000.0
2007-12-11 02:44:00,14.602,14.602,14.482,14.562,450000.0
2007-12-11 02:45:00,14.582,14.582,14.511,14.511,100000.0
2007-12-11 02:46:00,14.603,14.603,14.59,14.59,100000.0
2007-12-11 02:48:00,14.579,14.598,14.578,14.598,300000.0
2007-12-11 02:50:00,14.555,14.558,14.546,14.558,150000.0
2007-12-11 02:51:00,14.533,14.573,14.533,14.573,100000.0
2007-12-11 02:52:00,14.554,14.616,14.543,14.543,250000.0
2007-12-11 02:56:00,14.492,14.621,14.492,14.587,450000.0
2007-12-11 02:57:00,14.524,14.524,14.52,14.52,100000.0
2007-12-11 02:59:00,14.582,14.621,14.488,14.534,500000.0
2007-12-11 03:00:00,14.574,14.607,14.453,14.607,350000.0
2007-12-11 03:01:00,14.572,14.572,14.572,14.572,50000.0
2007-12-11 03:05:00,14.619,14.619,14.513,14.585,450000.0
2007-12-11 03:09:00,14.584,14.66,14.516,14.616,500000.0
2007-12-11 03:10:00,14.547,14.547,14.547,14.547,50000.0
2007-12-11 03:13:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 03:16:00,14.594,14.594,14.488,14.56,450000.0
2007-12-11 03:19:00,14.526,14.619,14.526,14.619,150000.0
2007-12-11 03:20:00,14.506,14.506,14.506,14.506,50000.0
2007-12-11 03:29:00,14.479,14.628,14.479,14.496,850000.0
2007-12-11 03:30:00,14.53,14.54,14.53,14.536,150000.0
2007-12-11 03:34:00,14.615,14.615,14.467,14.579,400000.0
2007-12-11 03:35:00,14.583,14.583,14.583,14.583,50000.0
2007-12-11 03:36:00,14.516,14.609,14.516,14.609,150000.0
2007-12-11 03:37:00,14.603,14.603,14.603,14.603,50000.0
2007-12-11 03:38:00,14.611,14.611,14.579,14.579,100000.0
2007-12-11 03:40:00,14.608,14.608,14.546,14.546,150000.0
2007-12-11 03:50:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 03:52:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 03:53:00,14.557,14.563,14.543,14.563,200000.0
2007-12-11 03:54:00,14.504,14.504,14.504,14.504,100000.0
2007-12-11 03:56:00,14.527,14.615,14.527,14.615,150000.0
2007-12-11 04:00:00,14.507,14.544,14.507,14.538,200000.0
2007-12-11 04:06:00,14.582,14.582,14.466,14.541,450000.0
2007-12-11 04:10:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 04:12:00,14.6,14.611,14.503,14.57,450000.0
2007-12-11 04:13:00,14.555,14.589,14.555,14.589,100000.0
2007-12-11 04:16:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 04:19:00,14.616,14.618,14.534,14.547,250000.0
2007-12-11 04:20:00,14.616,14.616,14.547,14.547,100000.0
2007-12-11 04:22:00,14.591,14.618,14.558,14.558,150000.0
2007-12-11 04:23:00,14.618,14.618,14.558,14.558,200000.0
2007-12-11 04:25:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 04:29:00,14.599,14.599,14.557,14.557,250000.0
2007-12-11 04:30:00,14.566,14.566,14.566,14.566,50000.0
2007-12-11 04:36:00,14.609,14.609,14.503,14.575,450000.0
2007-12-11 04:40:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 04:43:00,14.582,14.582,14.466,14.541,450000.0
2007-12-11 04:45:00,14.586,14.594,14.49,14.559,450000.0
2007-12-11 04:48:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 04:50:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 04:52:00,14.581,14.616,14.496,14.616,300000.0
2007-12-11 04:53:00,14.535,14.679,14.535,14.615,250000.0
2007-12-11 04:55:00,14.607,14.616,14.51,14.578,450000.0
2007-12-11 04:59:00,14.638,14.638,14.524,14.548,650000.0
2007-12-11 05:00:00,14.586,14.639,14.586,14.6,150000.0
2007-12-11 05:01:00,14.544,14.544,14.528,14.528,100000.0
2007-12-11 05:02:00,14.601,14.631,14.601,14.631,100000.0
2007-12-11 05:03:00,14.554,14.626,14.542,14.626,150000.0
2007-12-11 05:04:00,14.633,14.633,14.546,14.598,200000.0
2007-12-11 05:05:00,14.528,14.636,14.527,14.636,250000.0
2007-12-11 05:08:00,14.608,14.608,14.489,14.557,450000.0
2007-12-11 05:10:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 05:17:00,14.593,14.593,14.477,14.556,450000.0
2007-12-11 05:20:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 05:24:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 05:27:00,14.582,14.582,14.465,14.542,450000.0
2007-12-11 05:30:00,14.611,14.611,14.611,14.611,50000.0
2007-12-11 05:31:00,14.531,14.624,14.531,14.624,150000.0
2007-12-11 05:32:00,14.526,14.526,14.526,14.526,50000.0
2007-12-11 05:35:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 05:37:00,14.587,14.587,14.469,14.55,450000.0
2007-12-11 05:40:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 05:41:00,14.535,14.535,14.535,14.535,100000.0
2007-12-11 05:43:00,14.589,14.612,14.528,14.564,300000.0
2007-12-11 05:48:00,14.609,14.609,14.523,14.607,350000.0
2007-12-11 05:49:00,14.619,14.619,14.488,14.611,250000.0
2007-12-11 05:50:00,14.465,14.465,14.465,14.465,50000.0
2007-12-11 05:51:00,14.57,14.574,14.547,14.547,200000.0
2007-12-11 05:53:00,14.524,14.575,14.524,14.535,250000.0
2007-12-11 05:55:00,14.561,14.561,14.446,14.522,450000.0
2007-12-11 05:59:00,14.539,14.617,14.509,14.614,350000.0
2007-12-11 06:00:00,14.494,14.514,14.494,14.514,100000.0
2007-12-11 06:04:00,14.52,14.561,14.52,14.561,100000.0
2007-12-11 06:05:00,14.551,14.614,14.51,14.51,150000.0
2007-12-11 06:10:00,14.586,14.603,14.491,14.56,450000.0
2007-12-11 06:12:00,14.53,14.53,14.53,14.53,50000.0
2007-12-11 06:13:00,14.636,14.636,14.557,14.629,300000.0
2007-12-11 06:14:00,14.631,14.631,14.517,14.631,600000.0
2007-12-11 06:15:00,14.556,14.635,14.556,14.635,100000.0
2007-12-11 06:16:00,14.501,14.501,14.501,14.501,50000.0
2007-12-11 06:18:00,14.586,14.59,14.489,14.558,450000.0
2007-12-11 06:20:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 06:27:00,14.592,14.592,14.472,14.552,450000.0
2007-12-11 06:30:00,14.542,14.63,14.514,14.553,600000.0
2007-12-11 06:31:00,14.483,14.583,14.483,14.566,400000.0
2007-12-11 06:32:00,14.53,14.53,14.53,14.53,50000.0
2007-12-11 06:36:00,14.51,14.61,14.51,14.61,150000.0
2007-12-11 06:38:00,14.607,14.607,14.477,14.518,600000.0
2007-12-11 06:40:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 06:44:00,14.505,14.602,14.505,14.602,100000.0
2007-12-11 06:45:00,14.576,14.576,14.576,14.576,50000.0
2007-12-11 06:46:00,14.636,14.636,14.595,14.595,100000.0
2007-12-11 06:47:00,14.468,14.604,14.468,14.477,150000.0
2007-12-11 06:48:00,14.601,14.601,14.538,14.538,100000.0
2007-12-11 06:49:00,14.55,14.631,14.499,14.553,450000.0
2007-12-11 06:50:00,14.627,14.627,14.518,14.518,100000.0
2007-12-11 06:53:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 06:55:00,14.596,14.618,14.493,14.504,400000.0
2007-12-11 06:56:00,14.606,14.606,14.447,14.476,400000.0
2007-12-11 06:57:00,14.629,14.629,14.491,14.628,300000.0
2007-12-11 06:58:00,14.628,14.636,14.525,14.636,200000.0
2007-12-11 07:00:00,14.516,14.629,14.513,14.552,500000.0
2007-12-11 07:03:00,14.604,14.604,14.532,14.532,150000.0
2007-12-11 07:04:00,14.493,14.629,14.493,14.616,350000.0
2007-12-11 07:05:00,14.601,14.601,14.556,14.556,100000.0
2007-12-11 07:06:00,14.609,14.651,14.574,14.651,150000.0
2007-12-11 07:07:00,14.512,14.59,14.512,14.59,150000.0
2007-12-11 07:08:00,14.504,14.642,14.504,14.534,350000.0
2007-12-11 07:09:00,14.578,14.624,14.53,14.604,350000.0
2007-12-11 07:10:00,14.543,14.601,14.543,14.585,200000.0
2007-12-11 07:11:00,14.601,14.637,14.502,14.538,500000.0
2007-12-11 07:12:00,14.576,14.595,14.563,14.595,150000.0
2007-12-11 07:14:00,14.59,14.59,14.471,14.541,450000.0
2007-12-11 07:17:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 07:19:00,14.516,14.609,14.516,14.609,150000.0
2007-12-11 07:20:00,14.613,14.613,14.613,14.613,50000.0
2007-12-11 07:21:00,14.576,14.667,14.534,14.545,350000.0
2007-12-11 07:22:00,14.532,14.614,14.523,14.559,350000.0
2007-12-11 07:24:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 07:26:00,14.518,14.58,14.489,14.56,350000.0
2007-12-11 07:27:00,14.611,14.611,14.593,14.593,100000.0
2007-12-11 07:28:00,14.615,14.615,14.525,14.525,200000.0
2007-12-11 07:29:00,14.473,14.61,14.473,14.61,100000.0
2007-12-11 07:30:00,14.547,14.631,14.493,14.523,550000.0
2007-12-11 07:31:00,14.612,14.612,14.52,14.569,300000.0
2007-12-11 07:33:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 07:37:00,14.563,14.563,14.563,14.563,50000.0
2007-12-11 07:38:00,14.622,14.622,14.535,14.605,400000.0
2007-12-11 07:39:00,14.631,14.631,14.492,14.614,400000.0
2007-12-11 07:40:00,14.553,14.591,14.518,14.591,350000.0
2007-12-11 07:41:00,14.518,14.583,14.476,14.483,550000.0
2007-12-11 07:42:00,14.525,14.525,14.525,14.525,50000.0
2007-12-11 07:43:00,14.57,14.57,14.57,14.57,50000.0
2007-12-11 07:44:00,14.535,14.535,14.522,14.522,100000.0
2007-12-11 07:47:00,14.552,14.655,14.517,14.517,350000.0
2007-12-11 07:48:00,14.518,14.518,14.517,14.517,100000.0
2007-12-11 07:50:00,14.627,14.648,14.53,14.584,450000.0
2007-12-11 07:54:00,14.562,14.576,14.462,14.499,400000.0
2007-12-11 07:56:00,14.544,14.629,14.534,14.612,450000.0
2007-12-11 08:00:00,14.527,14.686,14.527,14.593,500000.0
2007-12-11 08:02:00,14.46,14.6,14.433,14.6,400000.0
2007-12-11 08:03:00,14.561,14.561,14.514,14.514,100000.0
2007-12-11 08:04:00,14.615,14.615,14.509,14.509,250000.0
2007-12-11 08:05:00,14.615,14.615,14.529,14.529,250000.0
2007-12-11 08:06:00,14.504,14.601,14.504,14.601,100000.0
2007-12-11 08:07:00,14.534,14.556,14.534,14.556,100000.0
2007-12-11 08:08:00,14.562,14.643,14.531,14.634,500000.0
2007-12-11 08:09:00,14.563,14.663,14.528,14.634,550000.0
2007-12-11 08:10:00,14.557,14.595,14.528,14.557,350000.0
2007-12-11 08:11:00,14.548,14.614,14.52,14.605,400000.0
2007-12-11 08:12:00,14.543,14.628,14.483,14.628,550000.0
2007-12-11 08:14:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 08:16:00,14.579,14.579,14.473,14.545,450000.0
2007-12-11 08:17:00,14.494,14.494,14.494,14.494,50000.0
2007-12-11 08:19:00,14.592,14.635,14.508,14.508,400000.0
2007-12-11 08:20:00,14.531,14.636,14.507,14.605,400000.0
2007-12-11 08:21:00,14.6,14.6,14.585,14.585,100000.0
2007-12-11 08:22:00,14.577,14.625,14.509,14.509,550000.0
2007-12-11 08:23:00,14.503,14.633,14.503,14.503,400000.0
2007-12-11 08:24:00,14.539,14.622,14.498,14.622,400000.0
2007-12-11 08:25:00,14.597,14.629,14.501,14.501,300000.0
2007-12-11 08:26:00,14.55,14.612,14.514,14.612,400000.0
2007-12-11 08:27:00,14.589,14.623,14.517,14.517,400000.0
2007-12-11 08:28:00,14.53,14.614,14.489,14.556,550000.0
2007-12-11 08:29:00,14.457,14.636,14.457,14.53,400000.0
2007-12-11 08:30:00,14.575,14.622,14.53,14.53,300000.0
2007-12-11 08:31:00,14.586,14.617,14.497,14.497,400000.0
2007-12-11 08:32:00,14.601,14.601,14.518,14.546,250000.0
2007-12-11 08:33:00,14.568,14.644,14.499,14.618,550000.0
2007-12-11 08:34:00,14.507,14.611,14.502,14.597,400000.0
2007-12-11 08:35:00,14.593,14.621,14.504,14.582,550000.0
2007-12-11 08:36:00,14.634,14.665,14.517,14.593,350000.0
2007-12-11 08:37:00,14.514,14.615,14.487,14.591,400000.0
2007-12-11 08:38:00,14.597,14.597,14.597,14.597,50000.0
2007-12-11 08:39:00,14.535,14.597,14.479,14.581,350000.0
2007-12-11 08:40:00,14.63,14.63,14.495,14.593,350000.0
2007-12-11 08:41:00,14.56,14.623,14.499,14.509,350000.0
2007-12-11 08:42:00,14.628,14.628,14.507,14.583,350000.0
2007-12-11 08:44:00,14.542,14.623,14.514,14.593,350000.0
2007-12-11 08:45:00,14.598,14.619,14.504,14.544,550000.0
2007-12-11 08:46:00,14.511,14.596,14.511,14.533,200000.0
2007-12-11 08:47:00,14.61,14.646,14.553,14.553,350000.0
2007-12-11 08:48:00,14.65,14.705,14.563,14.563,500000.0
2007-12-11 08:49:00,14.651,14.654,14.558,14.636,550000.0
2007-12-11 08:50:00,14.613,14.613,14.539,14.539,100000.0
2007-12-11 08:51:00,14.562,14.625,14.54,14.615,400000.0
2007-12-11 08:52:00,14.542,14.699,14.542,14.664,250000.0
2007-12-11 08:54:00,14.573,14.702,14.571,14.571,350000.0
2007-12-11 08:55:00,14.621,14.664,14.529,14.579,450000.0
2007-12-11 08:56:00,14.627,14.641,14.535,14.641,350000.0
2007-12-11 08:57:00,14.587,14.631,14.49,14.631,300000.0
2007-12-11 08:59:00,14.648,14.687,14.547,14.598,350000.0
2007-12-11 09:00:00,14.608,14.636,14.568,14.568,450000.0
2007-12-11 09:01:00,14.623,14.623,14.509,14.509,100000.0
2007-12-11 09:02:00,14.624,14.651,14.526,14.535,450000.0
2007-12-11 09:04:00,14.598,14.598,14.598,14.598,50000.0
2007-12-11 09:05:00,14.674,14.674,14.674,14.674,50000.0
2007-12-11 09:06:00,14.619,14.648,14.537,14.57,450000.0
2007-12-11 09:07:00,14.536,14.608,14.521,14.607,350000.0
2007-12-11 09:08:00,14.641,14.641,14.502,14.614,550000.0
2007-12-11 09:09:00,14.622,14.644,14.529,14.64,350000.0
2007-12-11 09:10:00,14.643,14.661,14.574,14.574,400000.0
2007-12-11 09:11:00,14.535,14.638,14.518,14.606,400000.0
2007-12-11 09:12:00,14.561,14.644,14.518,14.591,550000.0
2007-12-11 09:13:00,14.536,14.648,14.502,14.566,350000.0
2007-12-11 09:14:00,14.635,14.685,14.589,14.646,400000.0
2007-12-11 09:15:00,14.638,14.665,14.545,14.592,500000.0
2007-12-11 09:16:00,14.632,14.632,14.53,14.53,100000.0
2007-12-11 09:17:00,14.599,14.599,14.557,14.557,200000.0
2007-12-11 09:18:00,14.618,14.657,14.577,14.649,200000.0
2007-12-11 09:19:00,14.638,14.638,14.529,14.54,350000.0
2007-12-11 09:20:00,14.641,14.648,14.526,14.648,400000.0
2007-12-11 09:21:00,14.602,14.663,14.545,14.618,450000.0
2007-12-11 09:22:00,14.639,14.653,14.548,14.572,400000.0
2007-12-11 09:23:00,14.574,14.674,14.548,14.589,500000.0
2007-12-11 09:24:00,14.609,14.697,14.609,14.619,350000.0
2007-12-11 09:25:00,14.7,14.7,14.575,14.592,250000.0
2007-12-11 09:26:00,14.574,14.635,14.535,14.535,400000.0
2007-12-11 09:27:00,14.611,14.677,14.547,14.599,450000.0
2007-12-11 09:28:00,14.589,14.692,14.586,14.592,1550000.0
2007-12-11 09:29:00,14.647,14.712,14.566,14.654,450000.0
2007-12-11 09:30:00,14.612,14.679,14.559,14.593,400000.0
2007-12-11 09:31:00,14.684,14.687,14.571,14.687,350000.0
2007-12-11 09:32:00,14.68,14.708,14.596,14.677,350000.0
2007-12-11 09:33:00,14.645,14.645,14.645,14.645,50000.0
2007-12-11 09:34:00,14.68,14.705,14.605,14.605,250000.0
2007-12-11 09:35:00,14.593,14.704,14.546,14.704,550000.0
2007-12-11 09:36:00,14.706,14.706,14.622,14.682,400000.0
2007-12-11 09:37:00,14.559,14.694,14.537,14.694,300000.0
2007-12-11 09:38:00,14.631,14.7,14.608,14.661,550000.0
2007-12-11 09:39:00,14.649,14.69,14.535,14.594,400000.0
2007-12-11 09:40:00,14.686,14.686,14.593,14.66,200000.0
2007-12-11 09:41:00,14.632,14.683,14.547,14.611,500000.0
2007-12-11 09:42:00,14.602,14.678,14.561,14.628,250000.0
2007-12-11 09:43:00,14.598,14.644,14.557,14.623,350000.0
2007-12-11 09:44:00,14.552,14.664,14.552,14.664,450000.0
2007-12-11 09:45:00,14.674,14.703,14.588,14.588,400000.0
2007-12-11 09:46:00,14.585,14.686,14.562,14.655,550000.0
2007-12-11 09:47:00,14.624,14.674,14.496,14.674,400000.0
2007-12-11 09:48:00,14.626,14.636,14.515,14.559,450000.0
2007-12-11 09:49:00,14.677,14.677,14.546,14.615,400000.0
2007-12-11 09:50:00,14.603,14.675,14.541,14.6,350000.0
2007-12-11 09:51:00,14.599,14.67,14.571,14.616,500000.0
2007-12-11 09:52:00,14.595,14.668,14.575,14.664,550000.0
2007-12-11 09:53:00,14.715,14.715,14.574,14.708,400000.0
2007-12-11 09:54:00,14.604,14.699,14.561,14.663,750000.0
2007-12-11 09:55:00,14.605,14.714,14.605,14.714,450000.0
2007-12-11 09:56:00,14.606,14.687,14.547,14.646,350000.0
2007-12-11 09:57:00,14.571,14.632,14.546,14.577,400000.0
2007-12-11 09:58:00,14.618,14.673,14.537,14.663,500000.0
2007-12-11 09:59:00,14.548,14.681,14.548,14.64,400000.0
2007-12-11 10:00:00,14.684,14.684,14.567,14.567,350000.0
2007-12-11 10:01:00,14.608,14.658,14.526,14.535,400000.0
2007-12-11 10:02:00,14.589,14.691,14.565,14.565,400000.0
2007-12-11 10:03:00,14.613,14.674,14.552,14.585,500000.0
2007-12-11 10:04:00,14.601,14.675,14.556,14.556,550000.0
2007-12-11 10:05:00,14.622,14.664,14.587,14.587,350000.0
2007-12-11 10:06:00,14.562,14.646,14.556,14.578,500000.0
2007-12-11 10:07:00,14.48,14.591,14.446,14.591,350000.0
2007-12-11 10:08:00,14.556,14.647,14.544,14.549,450000.0
2007-12-11 10:09:00,14.504,14.621,14.504,14.621,550000.0
2007-12-11 10:10:00,14.636,14.636,14.566,14.606,200000.0
2007-12-11 10:11:00,14.669,14.669,14.571,14.662,400000.0
2007-12-11 10:12:00,14.619,14.619,14.49,14.606,550000.0
2007-12-11 10:14:00,14.584,14.684,14.562,14.57,550000.0
2007-12-11 10:15:00,14.615,14.652,14.556,14.644,450000.0
2007-12-11 10:16:00,14.599,14.671,14.552,14.552,550000.0
2007-12-11 10:17:00,14.624,14.66,14.533,14.533,500000.0
2007-12-11 10:18:00,14.653,14.653,14.535,14.535,100000.0
2007-12-11 10:19:00,14.643,14.643,14.538,14.538,250000.0
2007-12-11 10:20:00,14.579,14.676,14.572,14.656,350000.0
2007-12-11 10:21:00,14.607,14.652,14.528,14.611,550000.0
2007-12-11 10:22:00,14.548,14.656,14.548,14.568,350000.0
2007-12-11 10:23:00,14.49,14.633,14.49,14.574,400000.0
2007-12-11 10:24:00,14.592,14.647,14.536,14.594,500000.0
2007-12-11 10:25:00,14.611,14.657,14.536,14.54,500000.0
2007-12-11 10:26:00,14.589,14.638,14.521,14.596,300000.0
2007-12-11 10:27:00,14.616,14.672,14.567,14.567,400000.0
2007-12-11 10:28:00,14.601,14.64,14.523,14.583,600000.0
2007-12-11 10:29:00,14.617,14.617,14.508,14.511,350000.0
2007-12-11 10:30:00,14.669,14.71,14.573,14.573,450000.0
2007-12-11 10:31:00,14.526,14.659,14.509,14.553,550000.0
2007-12-11 10:32:00,14.609,14.628,14.503,14.628,650000.0
2007-12-11 10:33:00,14.558,14.667,14.543,14.543,450000.0
2007-12-11 10:34:00,14.577,14.654,14.508,14.654,550000.0
2007-12-11 10:35:00,14.655,14.682,14.522,14.619,400000.0
2007-12-11 10:36:00,14.625,14.625,14.528,14.541,550000.0
2007-12-11 10:37:00,14.542,14.64,14.523,14.621,400000.0
2007-12-11 10:38:00,14.564,14.649,14.564,14.613,400000.0
2007-12-11 10:39:00,14.533,14.642,14.516,14.585,350000.0
2007-12-11 10:40:00,14.584,14.69,14.542,14.626,550000.0
2007-12-11 10:41:00,14.636,14.636,14.548,14.59,350000.0
2007-12-11 10:42:00,14.621,14.642,14.505,14.588,400000.0
2007-12-11 10:43:00,14.579,14.62,14.491,14.62,450000.0
2007-12-11 10:44:00,14.573,14.631,14.504,14.528,350000.0
2007-12-11 10:45:00,14.633,14.633,14.511,14.572,550000.0
2007-12-11 10:46:00,14.546,14.695,14.546,14.672,600000.0
2007-12-11 10:47:00,14.564,14.649,14.552,14.61,400000.0
2007-12-11 10:48:00,14.533,14.654,14.513,14.65,400000.0
2007-12-11 10:49:00,14.626,14.68,14.572,14.665,550000.0
2007-12-11 10:50:00,14.554,14.727,14.554,14.675,450000.0
2007-12-11 10:51:00,14.578,14.654,14.511,14.511,500000.0
2007-12-11 10:52:00,14.623,14.623,14.623,14.623,50000.0
2007-12-11 10:53:00,14.607,14.673,14.521,14.67,350000.0
2007-12-11 10:54:00,14.626,14.666,14.541,14.654,400000.0
2007-12-11 10:55:00,14.591,14.655,14.521,14.562,350000.0
2007-12-11 10:56:00,14.513,14.595,14.469,14.573,450000.0
2007-12-11 10:57:00,14.591,14.639,14.547,14.559,400000.0
2007-12-11 10:58:00,14.525,14.625,14.492,14.558,400000.0
2007-12-11 10:59:00,14.584,14.623,14.536,14.623,350000.0
2007-12-11 11:00:00,14.567,14.662,14.542,14.542,400000.0
2007-12-11 11:01:00,14.622,14.622,14.511,14.542,500000.0
2007-12-11 11:02:00,14.553,14.631,14.533,14.557,500000.0
2007-12-11 11:03:00,14.512,14.653,14.512,14.563,400000.0
2007-12-11 11:04:00,14.628,14.628,14.446,14.607,500000.0
2007-12-11 11:05:00,14.563,14.644,14.494,14.494,450000.0
2007-12-11 11:06:00,14.55,14.605,14.512,14.605,400000.0
2007-12-11 11:07:00,14.619,14.619,14.476,14.485,400000.0
2007-12-11 11:08:00,14.535,14.633,14.464,14.56,500000.0
2007-12-11 11:09:00,14.564,14.644,14.507,14.641,500000.0
2007-12-11 11:10:00,14.503,14.637,14.503,14.597,450000.0
2007-12-11 11:11:00,14.54,14.64,14.536,14.597,500000.0
2007-12-11 11:12:00,14.519,14.619,14.483,14.511,600000.0
2007-12-11 11:13:00,14.593,14.635,14.562,14.592,500000.0
2007-12-11 11:14:00,14.621,14.621,14.503,14.596,550000.0
2007-12-11 11:15:00,14.631,14.674,14.525,14.525,550000.0
2007-12-11 11:16:00,14.561,14.643,14.508,14.508,350000.0
2007-12-11 11:17:00,14.541,14.661,14.467,14.498,450000.0
2007-12-11 11:18:00,14.609,14.642,14.494,14.543,400000.0
2007-12-11 11:19:00,14.574,14.638,14.55,14.557,450000.0
2007-12-11 11:20:00,14.628,14.628,14.543,14.624,500000.0
2007-12-11 11:21:00,14.478,14.602,14.465,14.468,450000.0
2007-12-11 11:22:00,14.58,14.613,14.481,14.605,400000.0
2007-12-11 11:23:00,14.546,14.648,14.54,14.598,400000.0
2007-12-11 11:24:00,14.523,14.595,14.505,14.52,400000.0
2007-12-11 11:25:00,14.537,14.626,14.507,14.6,400000.0
2007-12-11 11:26:00,14.531,14.619,14.493,14.53,550000.0
2007-12-11 11:28:00,14.526,14.644,14.526,14.64,500000.0
2007-12-11 11:29:00,14.579,14.597,14.461,14.506,550000.0
2007-12-11 11:30:00,14.535,14.604,14.499,14.526,400000.0
2007-12-11 11:31:00,14.6,14.627,14.514,14.609,550000.0
2007-12-11 11:32:00,14.639,14.639,14.509,14.593,650000.0
2007-12-11 11:33:00,14.495,14.631,14.495,14.591,550000.0
2007-12-11 11:34:00,14.57,14.647,14.528,14.613,450000.0
2007-12-11 11:35:00,14.536,14.623,14.536,14.616,350000.0
2007-12-11 11:36:00,14.511,14.623,14.506,14.511,400000.0
2007-12-11 11:37:00,14.563,14.61,14.516,14.59,450000.0
2007-12-11 11:38:00,14.545,14.592,14.521,14.521,250000.0
2007-12-11 11:39:00,14.559,14.624,14.493,14.611,550000.0
2007-12-11 11:40:00,14.62,14.62,14.503,14.503,500000.0
2007-12-11 11:41:00,14.608,14.634,14.506,14.63,400000.0
2007-12-11 11:42:00,14.52,14.658,14.52,14.619,350000.0
2007-12-11 11:43:00,14.588,14.652,14.521,14.564,550000.0
2007-12-11 11:45:00,14.548,14.609,14.514,14.598,350000.0
2007-12-11 11:46:00,14.634,14.634,14.526,14.542,450000.0
2007-12-11 11:47:00,14.625,14.627,14.521,14.528,400000.0
2007-12-11 11:48:00,14.533,14.599,14.469,14.599,500000.0
2007-12-11 11:49:00,14.61,14.618,14.504,14.559,400000.0
2007-12-11 11:50:00,14.613,14.613,14.437,14.479,350000.0
2007-12-11 11:51:00,14.568,14.628,14.493,14.493,450000.0
2007-12-11 11:52:00,14.492,14.614,14.492,14.614,500000.0
2007-12-11 11:53:00,14.603,14.603,14.462,14.548,500000.0
2007-12-11 11:54:00,14.553,14.596,14.485,14.592,350000.0
2007-12-11 11:55:00,14.562,14.562,14.413,14.461,550000.0
2007-12-11 11:56:00,14.522,14.608,14.512,14.525,400000.0
2007-12-11 11:57:00,14.569,14.658,14.496,14.523,550000.0
2007-12-11 11:58:00,14.607,14.667,14.533,14.601,450000.0
2007-12-11 11:59:00,14.57,14.615,14.479,14.588,550000.0
2007-12-11 12:00:00,14.528,14.611,14.507,14.611,450000.0
2007-12-11 12:01:00,14.505,14.617,14.495,14.529,400000.0
2007-12-11 12:02:00,14.523,14.571,14.492,14.525,450000.0
2007-12-11 12:03:00,14.448,14.586,14.448,14.584,450000.0
2007-12-11 12:04:00,14.595,14.621,14.497,14.497,500000.0
2007-12-11 12:05:00,14.56,14.602,14.473,14.554,400000.0
2007-12-11 12:06:00,14.551,14.595,14.485,14.563,500000.0
2007-12-11 12:07:00,14.482,14.625,14.467,14.467,350000.0
2007-12-11 12:08:00,14.563,14.604,14.477,14.574,550000.0
2007-12-11 12:09:00,14.494,14.587,14.474,14.586,550000.0
2007-12-11 12:10:00,14.606,14.606,14.532,14.57,350000.0
2007-12-11 12:11:00,14.467,14.532,14.436,14.484,350000.0
2007-12-11 12:12:00,14.444,14.556,14.405,14.541,550000.0
2007-12-11 12:13:00,14.587,14.621,14.514,14.606,350000.0
2007-12-11 12:14:00,14.546,14.585,14.487,14.508,350000.0
2007-12-11 12:15:00,14.581,14.604,14.497,14.578,350000.0
2007-12-11 12:16:00,14.511,14.543,14.437,14.519,450000.0
2007-12-11 12:17:00,14.467,14.608,14.467,14.608,450000.0
2007-12-11 12:18:00,14.499,14.616,14.464,14.549,350000.0
2007-12-11 12:19:00,14.502,14.623,14.502,14.55,450000.0
2007-12-11 12:20:00,14.612,14.612,14.533,14.535,350000.0
2007-12-11 12:21:00,14.527,14.607,14.527,14.534,450000.0
2007-12-11 12:22:00,14.52,14.599,14.462,14.54,450000.0
2007-12-11 12:23:00,14.593,14.593,14.458,14.537,550000.0
2007-12-11 12:24:00,14.532,14.612,14.481,14.568,500000.0
2007-12-11 12:25:00,14.589,14.589,14.482,14.482,450000.0
2007-12-11 12:26:00,14.517,14.588,14.441,14.505,400000.0
2007-12-11 12:27:00,14.534,14.578,14.389,14.578,500000.0
2007-12-11 12:28:00,14.592,14.592,14.486,14.486,500000.0
2007-12-11 12:29:00,14.515,14.59,14.46,14.545,450000.0
2007-12-11 12:30:00,14.51,14.589,14.483,14.589,400000.0
2007-12-11 12:31:00,14.603,14.603,14.456,14.517,550000.0
2007-12-11 12:32:00,14.615,14.625,14.514,14.514,400000.0
2007-12-11 12:33:00,14.505,14.64,14.505,14.572,450000.0
2007-12-11 12:34:00,14.513,14.6,14.496,14.6,450000.0
2007-12-11 12:35:00,14.586,14.601,14.481,14.481,500000.0
2007-12-11 12:36:00,14.562,14.585,14.5,14.5,400000.0
2007-12-11 12:37:00,14.562,14.59,14.49,14.544,350000.0
2007-12-11 12:38:00,14.543,14.543,14.462,14.494,400000.0
2007-12-11 12:39:00,14.474,14.566,14.456,14.506,550000.0
2007-12-11 12:40:00,14.488,14.65,14.466,14.506,450000.0
2007-12-11 12:42:00,14.549,14.602,14.453,14.453,500000.0
2007-12-11 12:43:00,14.576,14.576,14.435,14.435,350000.0
2007-12-11 12:44:00,14.568,14.584,14.465,14.477,400000.0
2007-12-11 12:45:00,14.477,14.551,14.468,14.477,350000.0
2007-12-11 12:46:00,14.57,14.615,14.502,14.542,550000.0
2007-12-11 12:47:00,14.598,14.598,14.463,14.503,350000.0
2007-12-11 12:48:00,14.537,14.575,14.464,14.553,500000.0
2007-12-11 12:49:00,14.49,14.56,14.414,14.488,400000.0
2007-12-11 12:50:00,14.486,14.628,14.486,14.582,450000.0
2007-12-11 12:51:00,14.514,14.564,14.467,14.505,350000.0
2007-12-11 12:52:00,14.538,14.55,14.409,14.453,350000.0
2007-12-11 12:53:00,14.539,14.575,14.539,14.551,400000.0
2007-12-11 12:54:00,14.578,14.578,14.447,14.447,550000.0
2007-12-11 12:55:00,14.499,14.545,14.481,14.501,350000.0
2007-12-11 12:56:00,14.519,14.519,14.519,14.519,50000.0
2007-12-11 12:57:00,14.543,14.613,14.504,14.561,400000.0
2007-12-11 12:58:00,14.562,14.567,14.534,14.562,300000.0
2007-12-11 12:59:00,14.48,14.595,14.48,14.505,350000.0
2007-12-11 13:00:00,14.595,14.595,14.456,14.518,550000.0
2007-12-11 13:01:00,14.566,14.572,14.464,14.552,400000.0
2007-12-11 13:02:00,14.587,14.587,14.49,14.549,500000.0
2007-12-11 13:03:00,14.484,14.562,14.443,14.562,350000.0
2007-12-11 13:04:00,14.445,14.558,14.445,14.529,450000.0
2007-12-11 13:05:00,14.556,14.556,14.39,14.496,400000.0
2007-12-11 13:06:00,14.501,14.557,14.45,14.476,400000.0
2007-12-11 13:07:00,14.511,14.565,14.488,14.556,450000.0
2007-12-11 13:08:00,14.539,14.554,14.48,14.54,350000.0
2007-12-11 13:09:00,14.562,14.584,14.463,14.495,400000.0
2007-12-11 13:10:00,14.446,14.608,14.446,14.592,500000.0
2007-12-11 13:11:00,14.564,14.59,14.495,14.557,400000.0
2007-12-11 13:12:00,14.559,14.576,14.443,14.53,350000.0
2007-12-11 13:13:00,14.496,14.571,14.49,14.54,350000.0
2007-12-11 13:14:00,14.558,14.57,14.41,14.535,400000.0
2007-12-11 13:15:00,14.517,14.517,14.394,14.434,450000.0
2007-12-11 13:16:00,14.568,14.595,14.439,14.526,500000.0
2007-12-11 13:17:00,14.434,14.537,14.407,14.5,400000.0
2007-12-11 13:18:00,14.552,14.552,14.449,14.488,350000.0
2007-12-11 13:19:00,14.533,14.575,14.444,14.556,550000.0
2007-12-11 13:20:00,14.552,14.563,14.476,14.492,550000.0
2007-12-11 13:21:00,14.515,14.568,14.476,14.537,400000.0
2007-12-11 13:22:00,14.584,14.584,14.434,14.478,550000.0
2007-12-11 13:23:00,14.546,14.573,14.422,14.455,450000.0
2007-12-11 13:24:00,14.479,14.545,14.47,14.545,350000.0
2007-12-11 13:25:00,14.472,14.605,14.472,14.561,450000.0
2007-12-11 13:26:00,14.557,14.57,14.46,14.506,400000.0
2007-12-11 13:27:00,14.538,14.538,14.444,14.444,400000.0
2007-12-11 13:28:00,14.534,14.558,14.439,14.439,400000.0
2007-12-11 13:29:00,14.567,14.611,14.476,14.547,400000.0
2007-12-11 13:30:00,14.475,14.544,14.47,14.537,450000.0
2007-12-11 13:31:00,14.559,14.562,14.511,14.562,300000.0
2007-12-11 13:32:00,14.558,14.558,14.479,14.542,400000.0
2007-12-11 13:33:00,14.519,14.604,14.477,14.522,350000.0
2007-12-11 13:34:00,14.516,14.543,14.41,14.41,400000.0
2007-12-11 13:35:00,14.467,14.588,14.454,14.537,550000.0
2007-12-11 13:36:00,14.493,14.602,14.486,14.566,650000.0
2007-12-11 13:37:00,14.52,14.602,14.499,14.499,400000.0
2007-12-11 13:38:00,14.459,14.585,14.459,14.573,350000.0
2007-12-11 13:39:00,14.504,14.606,14.504,14.519,350000.0
2007-12-11 13:40:00,14.559,14.559,14.388,14.525,500000.0
2007-12-11 13:41:00,14.479,14.571,14.476,14.487,400000.0
2007-12-11 13:42:00,14.507,14.574,14.479,14.557,450000.0
2007-12-11 13:43:00,14.487,14.63,14.481,14.589,500000.0
2007-12-11 13:44:00,14.578,14.589,14.43,14.442,500000.0
2007-12-11 13:45:00,14.496,14.579,14.452,14.579,350000.0
2007-12-11 13:46:00,14.482,14.563,14.458,14.523,450000.0
2007-12-11 13:47:00,14.58,14.58,14.457,14.558,400000.0
2007-12-11 13:48:00,14.582,14.582,14.537,14.573,350000.0
2007-12-11 13:49:00,14.506,14.57,14.445,14.445,350000.0
2007-12-11 13:50:00,14.466,14.559,14.384,14.418,550000.0
2007-12-11 13:51:00,14.545,14.57,14.446,14.522,550000.0
2007-12-11 13:52:00,14.532,14.55,14.474,14.474,400000.0
2007-12-11 13:53:00,14.531,14.569,14.439,14.477,300000.0
2007-12-11 13:54:00,14.481,14.585,14.421,14.554,400000.0
2007-12-11 13:55:00,14.583,14.611,14.495,14.495,350000.0
2007-12-11 13:56:00,14.555,14.558,14.489,14.548,350000.0
2007-12-11 13:57:00,14.521,14.56,14.439,14.439,350000.0
2007-12-11 13:58:00,14.558,14.558,14.465,14.509,350000.0
2007-12-11 13:59:00,14.546,14.568,14.473,14.544,350000.0
2007-12-11 14:00:00,14.594,14.594,14.479,14.489,450000.0
2007-12-11 14:01:00,14.576,14.576,14.49,14.574,400000.0
2007-12-11 14:02:00,14.472,14.585,14.472,14.513,400000.0
2007-12-11 14:03:00,14.476,14.542,14.476,14.498,400000.0
2007-12-11 14:04:00,14.557,14.59,14.526,14.547,350000.0
2007-12-11 14:05:00,14.583,14.591,14.438,14.591,400000.0
2007-12-11 14:06:00,14.492,14.571,14.468,14.47,450000.0
2007-12-11 14:07:00,14.568,14.574,14.445,14.574,350000.0
2007-12-11 14:08:00,14.496,14.573,14.447,14.475,550000.0
2007-12-11 14:09:00,14.548,14.602,14.488,14.541,500000.0
2007-12-11 14:10:00,14.587,14.587,14.478,14.577,300000.0
2007-12-11 14:11:00,14.565,14.565,14.421,14.462,500000.0
2007-12-11 14:12:00,14.46,14.52,14.453,14.476,350000.0
2007-12-11 14:13:00,14.514,14.568,14.464,14.502,450000.0
2007-12-11 14:14:00,14.557,14.557,14.422,14.451,400000.0
2007-12-11 14:15:00,14.517,14.546,14.43,14.485,450000.0
2007-12-11 14:16:00,14.533,14.569,14.426,14.553,500000.0
2007-12-11 14:17:00,14.501,14.575,14.455,14.516,400000.0
2007-12-11 14:18:00,14.446,14.542,14.446,14.452,300000.0
2007-12-11 14:19:00,14.553,14.553,14.429,14.524,350000.0
2007-12-11 14:20:00,14.533,14.563,14.445,14.522,500000.0
2007-12-11 14:21:00,14.575,14.575,14.457,14.499,400000.0
2007-12-11 14:22:00,14.541,14.541,14.429,14.516,400000.0
2007-12-11 14:23:00,14.53,14.582,14.436,14.499,450000.0
2007-12-11 14:24:00,14.518,14.552,14.438,14.519,400000.0
2007-12-11 14:25:00,14.464,14.569,14.4,14.4,350000.0
2007-12-11 14:26:00,14.494,14.637,14.49,14.567,500000.0
2007-12-11 14:27:00,14.528,14.586,14.451,14.469,500000.0
2007-12-11 14:28:00,14.563,14.58,14.435,14.47,450000.0
2007-12-11 14:29:00,14.442,14.523,14.438,14.446,550000.0
2007-12-11 14:30:00,14.52,14.556,14.39,14.556,350000.0
2007-12-11 14:31:00,14.557,14.557,14.428,14.484,400000.0
2007-12-11 14:32:00,14.54,14.58,14.441,14.444,500000.0
2007-12-11 14:33:00,14.564,14.571,14.469,14.528,500000.0
2007-12-11 14:34:00,14.57,14.57,14.465,14.539,350000.0
2007-12-11 14:35:00,14.585,14.617,14.496,14.524,400000.0
2007-12-11 14:36:00,14.582,14.6,14.48,14.554,400000.0
2007-12-11 14:37:00,14.522,14.592,14.476,14.592,400000.0
2007-12-11 14:38:00,14.428,14.54,14.413,14.424,350000.0
2007-12-11 14:39:00,14.507,14.596,14.471,14.494,500000.0
2007-12-11 14:40:00,14.473,14.575,14.451,14.575,400000.0
2007-12-11 14:42:00,14.558,14.558,14.443,14.485,500000.0
2007-12-11 14:43:00,14.561,14.571,14.474,14.571,350000.0
2007-12-11 14:45:00,14.488,14.582,14.48,14.48,250000.0
2007-12-11 14:46:00,14.484,14.59,14.484,14.487,300000.0
2007-12-11 14:47:00,14.482,14.575,14.477,14.575,550000.0
2007-12-11 14:48:00,14.557,14.575,14.481,14.481,400000.0
2007-12-11 14:49:00,14.488,14.585,14.455,14.558,500000.0
2007-12-11 14:50:00,14.564,14.612,14.456,14.561,400000.0
2007-12-11 14:51:00,14.487,14.588,14.464,14.491,400000.0
2007-12-11 14:52:00,14.545,14.604,14.47,14.568,400000.0
2007-12-11 14:53:00,14.558,14.611,14.465,14.611,450000.0
2007-12-11 14:54:00,14.588,14.608,14.486,14.487,550000.0
2007-12-11 14:55:00,14.59,14.6,14.481,14.568,350000.0
2007-12-11 14:56:00,14.576,14.65,14.506,14.58,500000.0
2007-12-11 14:57:00,14.519,14.572,14.464,14.464,400000.0
2007-12-11 14:58:00,14.531,14.569,14.447,14.447,400000.0
2007-12-11 14:59:00,14.582,14.594,14.525,14.594,350000.0
2007-12-11 15:00:00,14.498,14.612,14.463,14.592,350000.0
2007-12-11 15:01:00,14.481,14.585,14.449,14.514,400000.0
2007-12-11 15:02:00,14.579,14.581,14.494,14.494,350000.0
2007-12-11 15:03:00,14.529,14.588,14.496,14.496,500000.0
2007-12-11 15:04:00,14.491,14.549,14.45,14.45,350000.0
2007-12-11 15:05:00,14.49,14.551,14.422,14.551,450000.0
2007-12-11 15:06:00,14.55,14.609,14.478,14.478,500000.0
2007-12-11 15:07:00,14.582,14.61,14.474,14.516,500000.0
2007-12-11 15:08:00,14.54,14.583,14.474,14.504,350000.0
2007-12-11 15:09:00,14.545,14.592,14.477,14.477,400000.0
2007-12-11 15:10:00,14.552,14.552,14.489,14.518,150000.0
2007-12-11 15:11:00,14.566,14.582,14.45,14.501,550000.0
2007-12-11 15:12:00,14.491,14.598,14.458,14.525,450000.0
2007-12-11 15:13:00,14.533,14.533,14.48,14.527,350000.0
2007-12-11 15:14:00,14.575,14.575,14.418,14.535,400000.0
2007-12-11 15:15:00,14.559,14.595,14.483,14.56,400000.0
2007-12-11 15:16:00,14.51,14.578,14.436,14.519,400000.0
2007-12-11 15:18:00,14.557,14.572,14.445,14.521,450000.0
2007-12-11 15:19:00,14.58,14.58,14.444,14.513,450000.0
2007-12-11 15:20:00,14.465,14.58,14.424,14.53,550000.0
2007-12-11 15:21:00,14.5,14.561,14.472,14.472,450000.0
2007-12-11 15:22:00,14.547,14.547,14.401,14.441,550000.0
2007-12-11 15:23:00,14.47,14.541,14.46,14.519,400000.0
2007-12-11 15:24:00,14.546,14.579,14.455,14.567,500000.0
2007-12-11 15:25:00,14.468,14.561,14.468,14.538,350000.0
2007-12-11 15:26:00,14.478,14.544,14.434,14.434,350000.0
2007-12-11 15:27:00,14.548,14.57,14.482,14.5,400000.0
2007-12-11 15:28:00,14.541,14.543,14.463,14.527,350000.0
2007-12-11 15:29:00,14.553,14.585,14.467,14.549,500000.0
2007-12-11 15:30:00,14.557,14.566,14.476,14.522,550000.0
2007-12-11 15:31:00,14.418,14.533,14.404,14.527,550000.0
2007-12-11 15:32:00,14.534,14.576,14.456,14.545,550000.0
2007-12-11 15:33:00,14.548,14.568,14.441,14.484,400000.0
2007-12-11 15:34:00,14.466,14.549,14.415,14.547,500000.0
2007-12-11 15:35:00,14.544,14.552,14.435,14.54,600000.0
2007-12-11 15:36:00,14.528,14.546,14.438,14.438,400000.0
2007-12-11 15:37:00,14.453,14.541,14.404,14.411,450000.0
2007-12-11 15:38:00,14.528,14.548,14.432,14.434,400000.0
2007-12-11 15:39:00,14.486,14.591,14.434,14.505,500000.0
2007-12-11 15:40:00,14.436,14.538,14.41,14.478,450000.0
2007-12-11 15:41:00,14.453,14.55,14.442,14.538,450000.0
2007-12-11 15:42:00,14.543,14.544,14.483,14.517,400000.0
2007-12-11 15:43:00,14.481,14.57,14.44,14.533,400000.0
2007-12-11 15:44:00,14.474,14.56,14.44,14.469,400000.0
2007-12-11 15:45:00,14.588,14.588,14.452,14.545,400000.0
2007-12-11 15:46:00,14.431,14.545,14.431,14.503,350000.0
2007-12-11 15:47:00,14.414,14.545,14.398,14.398,350000.0
2007-12-11 15:48:00,14.49,14.538,14.403,14.538,450000.0
2007-12-11 15:49:00,14.486,14.529,14.43,14.501,400000.0
2007-12-11 15:50:00,14.452,14.468,14.394,14.412,350000.0
2007-12-11 15:51:00,14.541,14.541,14.402,14.525,450000.0
2007-12-11 15:52:00,14.444,14.513,14.395,14.407,350000.0
2007-12-11 15:53:00,14.478,14.549,14.478,14.549,350000.0
2007-12-11 15:54:00,14.443,14.539,14.412,14.516,350000.0
2007-12-11 15:55:00,14.574,14.574,14.435,14.516,400000.0
2007-12-11 15:56:00,14.491,14.511,14.367,14.433,1000000.0
2007-12-11 15:57:00,14.542,14.556,14.515,14.535,350000.0
2007-12-11 15:58:00,14.45,14.544,14.406,14.406,450000.0
2007-12-11 15:59:00,14.436,14.538,14.436,14.507,350000.0
2007-12-11 16:00:00,14.472,14.56,14.407,14.522,450000.0
2007-12-11 16:01:00,14.55,14.55,14.413,14.432,350000.0
2007-12-11 16:02:00,14.405,14.519,14.403,14.478,250000.0
2007-12-11 16:03:00,14.493,14.568,14.486,14.504,350000.0
2007-12-11 16:04:00,14.557,14.557,14.437,14.489,350000.0
2007-12-11 16:05:00,14.456,14.546,14.409,14.546,400000.0
2007-12-11 16:06:00,14.458,14.536,14.399,14.399,400000.0
2007-12-11 16:07:00,14.548,14.548,14.4,14.452,450000.0
2007-12-11 16:08:00,14.508,14.565,14.427,14.536,550000.0
2007-12-11 16:09:00,14.578,14.578,14.466,14.5,350000.0
2007-12-11 16:10:00,14.496,14.565,14.443,14.548,350000.0
2007-12-11 16:11:00,14.557,14.573,14.475,14.536,400000.0
2007-12-11 16:12:00,14.539,14.617,14.503,14.545,550000.0
2007-12-11 16:13:00,14.486,14.582,14.462,14.532,400000.0
2007-12-11 16:14:00,14.501,14.592,14.501,14.547,350000.0
2007-12-11 16:15:00,14.537,14.556,14.414,14.556,450000.0
2007-12-11 16:16:00,14.582,14.588,14.481,14.588,350000.0
2007-12-11 16:17:00,14.597,14.597,14.464,14.499,500000.0
2007-12-11 16:18:00,14.586,14.618,14.515,14.53,350000.0
2007-12-11 16:19:00,14.499,14.584,14.499,14.529,550000.0
2007-12-11 16:20:00,14.507,14.609,14.467,14.511,350000.0
2007-12-11 16:21:00,14.604,14.604,14.493,14.582,400000.0
2007-12-11 16:22:00,14.518,14.605,14.49,14.605,400000.0
2007-12-11 16:23:00,14.567,14.567,14.444,14.502,550000.0
2007-12-11 16:24:00,14.522,14.586,14.442,14.545,450000.0
2007-12-11 16:25:00,14.558,14.586,14.486,14.586,400000.0
2007-12-11 16:26:00,14.553,14.582,14.47,14.47,450000.0
2007-12-11 16:27:00,14.496,14.602,14.483,14.514,500000.0
2007-12-11 16:28:00,14.561,14.616,14.489,14.563,500000.0
2007-12-11 16:29:00,14.515,14.572,14.471,14.524,450000.0
2007-12-11 16:30:00,14.517,14.593,14.496,14.499,500000.0
2007-12-11 16:31:00,14.549,14.561,14.449,14.48,350000.0
2007-12-11 16:32:00,14.607,14.612,14.488,14.488,500000.0
2007-12-11 16:33:00,14.578,14.63,14.472,14.598,400000.0
2007-12-11 16:34:00,14.54,14.599,14.482,14.484,400000.0
2007-12-11 16:35:00,14.583,14.62,14.484,14.564,550000.0
2007-12-11 16:36:00,14.518,14.639,14.475,14.532,500000.0
2007-12-11 16:37:00,14.528,14.641,14.528,14.548,350000.0
2007-12-11 16:38:00,14.482,14.61,14.482,14.61,450000.0
2007-12-11 16:39:00,14.54,14.62,14.472,14.62,450000.0
2007-12-11 16:40:00,14.656,14.656,14.52,14.554,550000.0
2007-12-11 16:41:00,14.589,14.624,14.508,14.593,350000.0
2007-12-11 16:42:00,14.506,14.586,14.506,14.586,350000.0
2007-12-11 16:43:00,14.484,14.588,14.484,14.588,350000.0
2007-12-11 16:44:00,14.557,14.635,14.508,14.509,400000.0
2007-12-11 16:45:00,14.611,14.611,14.484,14.501,400000.0
2007-12-11 16:46:00,14.626,14.626,14.47,14.561,500000.0
2007-12-11 16:47:00,14.511,14.611,14.492,14.598,350000.0
2007-12-11 16:48:00,14.585,14.616,14.489,14.588,350000.0
2007-12-11 16:49:00,14.498,14.551,14.443,14.443,400000.0
2007-12-11 16:50:00,14.574,14.579,14.461,14.579,500000.0
2007-12-11 16:51:00,14.516,14.588,14.485,14.554,400000.0
2007-12-11 16:52:00,14.574,14.623,14.497,14.505,400000.0
2007-12-11 16:53:00,14.522,14.645,14.503,14.604,500000.0
2007-12-11 16:54:00,14.491,14.614,14.458,14.603,550000.0
2007-12-11 16:55:00,14.563,14.58,14.43,14.549,550000.0
2007-12-11 16:56:00,14.506,14.607,14.454,14.519,550000.0
2007-12-11 16:57:00,14.607,14.607,14.484,14.537,450000.0
2007-12-11 16:58:00,14.527,14.624,14.475,14.481,550000.0
2007-12-11 16:59:00,14.5,14.577,14.436,14.501,350000.0
2007-12-11 17:00:00,14.484,14.631,14.484,14.61,450000.0
2007-12-11 17:01:00,14.507,14.604,14.469,14.591,350000.0
2007-12-11 17:02:00,14.49,14.618,14.479,14.575,550000.0
2007-12-11 17:03:00,14.602,14.607,14.483,14.576,450000.0
2007-12-11 17:04:00,14.538,14.611,14.489,14.611,500000.0
2007-12-11 17:05:00,14.536,14.591,14.503,14.578,550000.0
2007-12-11 17:06:00,14.49,14.602,14.476,14.57,350000.0
2007-12-11 17:07:00,14.622,14.622,14.495,14.495,500000.0
2007-12-11 17:08:00,14.539,14.653,14.503,14.613,450000.0
2007-12-11 17:09:00,14.594,14.594,14.512,14.584,500000.0
2007-12-11 17:10:00,14.571,14.631,14.53,14.631,150000.0
2007-12-11 17:11:00,14.619,14.656,14.514,14.556,350000.0
2007-12-11 17:12:00,14.491,14.622,14.482,14.508,350000.0
2007-12-11 17:13:00,14.588,14.668,14.528,14.582,350000.0
2007-12-11 17:14:00,14.57,14.624,14.459,14.624,500000.0
2007-12-11 17:15:00,14.493,14.574,14.461,14.553,450000.0
2007-12-11 17:16:00,14.502,14.616,14.45,14.616,350000.0
2007-12-11 17:17:00,14.616,14.616,14.499,14.586,350000.0
2007-12-11 17:18:00,14.584,14.609,14.466,14.589,550000.0
2007-12-11 17:19:00,14.505,14.574,14.449,14.499,400000.0
2007-12-11 17:20:00,14.505,14.676,14.505,14.608,400000.0
2007-12-11 17:21:00,14.54,14.614,14.483,14.483,500000.0
2007-12-11 17:22:00,14.58,14.606,14.441,14.605,500000.0
2007-12-11 17:23:00,14.582,14.63,14.509,14.509,400000.0
2007-12-11 17:24:00,14.526,14.54,14.483,14.493,400000.0
2007-12-11 17:25:00,14.555,14.56,14.458,14.515,350000.0
2007-12-11 17:26:00,14.569,14.596,14.517,14.517,450000.0
2007-12-11 17:27:00,14.571,14.629,14.487,14.487,350000.0
2007-12-11 17:28:00,14.538,14.625,14.503,14.563,350000.0
2007-12-11 17:29:00,14.582,14.611,14.477,14.58,500000.0
2007-12-11 17:30:00,14.579,14.596,14.458,14.596,500000.0
2007-12-11 17:31:00,14.52,14.645,14.52,14.596,450000.0
2007-12-11 17:32:00,14.513,14.596,14.439,14.555,550000.0
2007-12-11 17:33:00,14.605,14.605,14.572,14.594,150000.0
2007-12-11 17:34:00,14.553,14.663,14.538,14.632,450000.0
2007-12-11 17:35:00,14.59,14.606,14.546,14.586,350000.0
2007-12-11 17:36:00,14.619,14.619,14.466,14.507,350000.0
2007-12-11 17:37:00,14.601,14.601,14.51,14.51,100000.0
2007-12-11 17:38:00,14.593,14.627,14.49,14.533,500000.0
2007-12-11 17:39:00,14.484,14.534,14.483,14.506,550000.0
2007-12-11 17:40:00,14.616,14.616,14.473,14.482,400000.0
2007-12-11 17:41:00,14.566,14.59,14.462,14.497,550000.0
2007-12-11 17:42:00,14.492,14.583,14.484,14.537,450000.0
2007-12-11 17:43:00,14.591,14.619,14.513,14.562,400000.0
2007-12-11 17:44:00,14.55,14.598,14.443,14.576,400000.0
2007-12-11 17:45:00,14.603,14.603,14.525,14.525,400000.0
2007-12-11 17:46:00,14.559,14.602,14.483,14.546,350000.0
2007-12-11 17:47:00,14.603,14.603,14.528,14.528,100000.0
2007-12-11 17:48:00,14.519,14.655,14.519,14.602,350000.0
2007-12-11 17:49:00,14.512,14.615,14.492,14.521,350000.0
2007-12-11 17:50:00,14.581,14.595,14.471,14.51,600000.0
2007-12-11 17:51:00,14.606,14.607,14.512,14.534,500000.0
2007-12-11 17:52:00,14.489,14.595,14.465,14.524,500000.0
2007-12-11 17:53:00,14.574,14.574,14.47,14.529,350000.0
2007-12-11 17:54:00,14.563,14.612,14.492,14.537,450000.0
2007-12-11 17:55:00,14.459,14.569,14.459,14.47,450000.0
2007-12-11 17:56:00,14.57,14.624,14.475,14.475,550000.0
2007-12-11 17:57:00,14.566,14.59,14.472,14.49,450000.0
2007-12-11 17:58:00,14.488,14.598,14.488,14.598,350000.0
2007-12-11 17:59:00,14.562,14.562,14.512,14.523,250000.0
2007-12-11 18:00:00,14.602,14.603,14.461,14.521,450000.0
2007-12-11 18:01:00,14.56,14.596,14.479,14.503,400000.0
2007-12-11 18:02:00,14.553,14.582,14.477,14.477,450000.0
2007-12-11 18:03:00,14.544,14.595,14.505,14.508,450000.0
2007-12-11 18:04:00,14.59,14.59,14.448,14.57,450000.0
2007-12-11 18:05:00,14.531,14.539,14.476,14.527,250000.0
2007-12-11 18:06:00,14.584,14.584,14.474,14.51,400000.0
2007-12-11 18:07:00,14.567,14.658,14.497,14.618,400000.0
2007-12-11 18:08:00,14.604,14.64,14.51,14.51,350000.0
2007-12-11 18:09:00,14.528,14.588,14.528,14.542,350000.0
2007-12-11 18:10:00,14.576,14.576,14.44,14.467,400000.0
2007-12-11 18:11:00,14.547,14.623,14.493,14.613,450000.0
2007-12-11 18:12:00,14.584,14.641,14.547,14.547,400000.0
2007-12-11 18:13:00,14.52,14.64,14.519,14.544,350000.0
2007-12-11 18:14:00,14.608,14.618,14.511,14.562,350000.0
2007-12-11 18:15:00,14.558,14.636,14.506,14.546,350000.0
2007-12-11 18:16:00,14.564,14.63,14.521,14.529,350000.0
2007-12-11 18:17:00,14.564,14.658,14.554,14.634,500000.0
2007-12-11 18:18:00,14.579,14.677,14.554,14.618,500000.0
2007-12-11 18:19:00,14.508,14.664,14.508,14.516,300000.0
2007-12-11 18:20:00,14.49,14.615,14.452,14.615,400000.0
2007-12-11 18:21:00,14.657,14.671,14.541,14.541,350000.0
2007-12-11 18:22:00,14.564,14.629,14.521,14.586,350000.0
2007-12-11 18:23:00,14.563,14.664,14.535,14.622,350000.0
2007-12-11 18:24:00,14.637,14.637,14.507,14.579,450000.0
2007-12-11 18:25:00,14.556,14.653,14.517,14.589,400000.0
2007-12-11 18:26:00,14.609,14.609,14.433,14.486,500000.0
2007-12-11 18:27:00,14.625,14.625,14.453,14.619,350000.0
2007-12-11 18:28:00,14.615,14.621,14.514,14.514,350000.0
2007-12-11 18:29:00,14.576,14.633,14.493,14.629,500000.0
2007-12-11 18:30:00,14.631,14.676,14.545,14.559,400000.0
2007-12-11 18:31:00,14.608,14.629,14.49,14.629,350000.0
2007-12-11 18:32:00,14.518,14.627,14.518,14.582,350000.0
2007-12-11 18:33:00,14.513,14.678,14.513,14.557,350000.0
2007-12-11 18:34:00,14.621,14.621,14.547,14.581,350000.0
2007-12-11 18:35:00,14.645,14.664,14.512,14.566,400000.0
2007-12-11 18:36:00,14.637,14.688,14.569,14.582,450000.0
2007-12-11 18:37:00,14.65,14.657,14.538,14.538,400000.0
2007-12-11 18:38:00,14.679,14.723,14.591,14.629,500000.0
2007-12-11 18:39:00,14.737,14.737,14.625,14.703,400000.0
2007-12-11 18:40:00,14.611,14.661,14.568,14.58,300000.0
2007-12-11 18:41:00,14.616,14.646,14.61,14.61,200000.0
2007-12-11 18:42:00,14.594,14.746,14.594,14.697,350000.0
2007-12-11 18:43:00,14.644,14.648,14.52,14.634,400000.0
2007-12-11 18:44:00,14.6,14.6,14.599,14.599,150000.0
2007-12-11 18:45:00,14.695,14.701,14.563,14.588,550000.0
2007-12-11 18:46:00,14.618,14.69,14.618,14.682,200000.0
2007-12-11 18:47:00,14.64,14.674,14.54,14.615,350000.0
2007-12-11 18:48:00,14.611,14.653,14.558,14.558,350000.0
2007-12-11 18:49:00,14.681,14.681,14.555,14.61,400000.0
2007-12-11 18:50:00,14.645,14.679,14.576,14.6,350000.0
2007-12-11 18:51:00,14.666,14.706,14.601,14.698,400000.0
2007-12-11 18:52:00,14.651,14.696,14.568,14.63,350000.0
2007-12-11 18:53:00,14.61,14.683,14.563,14.661,400000.0
2007-12-11 18:54:00,14.677,14.683,14.584,14.668,450000.0
2007-12-11 18:55:00,14.658,14.658,14.574,14.641,350000.0
2007-12-11 18:56:00,14.502,14.641,14.502,14.533,500000.0
2007-12-11 18:57:00,14.645,14.699,14.596,14.666,300000.0
2007-12-11 18:58:00,14.668,14.674,14.472,14.592,500000.0
2007-12-11 18:59:00,14.664,14.703,14.552,14.609,350000.0
2007-12-11 19:00:00,14.668,14.756,14.602,14.609,350000.0
2007-12-11 19:01:00,14.618,14.68,14.578,14.68,400000.0
2007-12-11 19:02:00,14.655,14.74,14.598,14.63,500000.0
2007-12-11 19:03:00,14.666,14.705,14.576,14.669,500000.0
2007-12-11 19:04:00,14.69,14.69,14.506,14.672,550000.0
2007-12-11 19:05:00,14.662,14.673,14.589,14.648,400000.0
2007-12-11 19:06:00,14.603,14.695,14.588,14.695,250000.0
2007-12-11 19:07:00,14.719,14.719,14.607,14.607,400000.0
2007-12-11 19:08:00,14.627,14.713,14.598,14.598,450000.0
2007-12-11 19:09:00,14.693,14.693,14.594,14.605,350000.0
2007-12-11 19:10:00,14.674,14.674,14.519,14.559,550000.0
2007-12-11 19:11:00,14.612,14.63,14.565,14.565,250000.0
2007-12-11 19:12:00,14.626,14.67,14.526,14.67,500000.0
2007-12-11 19:13:00,14.635,14.676,14.53,14.676,400000.0
2007-12-11 19:14:00,14.678,14.689,14.612,14.679,350000.0
2007-12-11 19:15:00,14.621,14.68,14.564,14.651,500000.0
2007-12-11 19:16:00,14.678,14.678,14.58,14.652,350000.0
2007-12-11 19:17:00,14.63,14.695,14.555,14.555,400000.0
2007-12-11 19:18:00,14.589,14.668,14.551,14.561,500000.0
2007-12-11 19:19:00,14.637,14.712,14.592,14.621,450000.0
2007-12-11 19:20:00,14.616,14.739,14.586,14.661,500000.0
2007-12-11 19:21:00,14.66,14.688,14.576,14.612,500000.0
2007-12-11 19:22:00,14.701,14.701,14.611,14.661,450000.0
2007-12-11 19:23:00,14.563,14.673,14.563,14.579,300000.0
2007-12-11 19:24:00,14.683,14.683,14.559,14.633,350000.0
2007-12-11 19:25:00,14.669,14.669,14.52,14.548,400000.0
2007-12-11 19:26:00,14.676,14.676,14.615,14.615,400000.0
2007-12-11 19:27:00,14.677,14.695,14.555,14.675,550000.0
2007-12-11 19:28:00,14.678,14.721,14.604,14.721,550000.0
2007-12-11 19:29:00,14.614,14.778,14.614,14.618,350000.0
2007-12-11 19:30:00,14.706,14.721,14.528,14.721,400000.0
2007-12-11 19:31:00,14.611,14.726,14.591,14.591,500000.0
2007-12-11 19:32:00,14.584,14.713,14.57,14.68,550000.0
2007-12-11 19:33:00,14.715,14.728,14.598,14.598,400000.0
2007-12-11 19:34:00,14.624,14.678,14.56,14.671,550000.0
2007-12-11 19:35:00,14.684,14.717,14.619,14.619,350000.0
2007-12-11 19:36:00,14.674,14.706,14.593,14.678,300000.0
2007-12-11 19:37:00,14.695,14.695,14.546,14.603,450000.0
2007-12-11 19:38:00,14.559,14.686,14.546,14.617,500000.0
2007-12-11 19:39:00,14.682,14.696,14.588,14.628,350000.0
2007-12-11 19:40:00,14.585,14.691,14.56,14.592,400000.0
2007-12-11 19:41:00,14.601,14.716,14.601,14.624,400000.0
2007-12-11 19:42:00,14.596,14.683,14.568,14.674,350000.0
2007-12-11 19:43:00,14.603,14.724,14.582,14.582,500000.0
2007-12-11 19:44:00,14.615,14.687,14.615,14.623,450000.0
2007-12-11 19:45:00,14.614,14.698,14.614,14.677,250000.0
2007-12-11 19:46:00,14.627,14.717,14.606,14.65,550000.0
2007-12-11 19:47:00,14.613,14.759,14.606,14.698,500000.0
2007-12-11 19:48:00,14.665,14.739,14.623,14.697,400000.0
2007-12-11 19:49:00,14.706,14.706,14.592,14.694,400000.0
2007-12-11 19:50:00,14.655,14.69,14.569,14.664,400000.0
2007-12-11 19:51:00,14.623,14.68,14.565,14.66,300000.0
2007-12-11 19:52:00,14.636,14.708,14.569,14.63,350000.0
2007-12-11 19:53:00,14.72,14.72,14.569,14.589,400000.0
2007-12-11 19:54:00,14.627,14.693,14.627,14.676,250000.0
2007-12-11 19:55:00,14.689,14.696,14.549,14.696,350000.0
2007-12-11 19:56:00,14.66,14.696,14.621,14.665,300000.0
2007-12-11 19:57:00,14.568,14.697,14.568,14.674,250000.0
2007-12-11 19:58:00,14.561,14.711,14.561,14.589,350000.0
2007-12-11 19:59:00,14.692,14.699,14.581,14.664,550000.0
2007-12-11 20:00:00,14.638,14.648,14.494,14.528,700000.0
2007-12-11 20:01:00,14.558,14.663,14.558,14.573,150000.0
2007-12-11 20:02:00,14.672,14.672,14.518,14.608,400000.0
2007-12-11 20:03:00,14.582,14.696,14.551,14.647,400000.0
2007-12-11 20:04:00,14.686,14.71,14.579,14.672,350000.0
2007-12-11 20:05:00,14.655,14.69,14.606,14.66,300000.0
2007-12-11 20:06:00,14.595,14.659,14.571,14.659,400000.0
2007-12-11 20:07:00,14.705,14.705,14.607,14.628,300000.0
2007-12-11 20:08:00,14.571,14.716,14.571,14.665,450000.0
2007-12-11 20:09:00,14.624,14.726,14.595,14.63,700000.0
2007-12-11 20:10:00,14.661,14.663,14.561,14.63,500000.0
2007-12-11 20:11:00,14.635,14.673,14.548,14.58,450000.0
2007-12-11 20:12:00,14.612,14.65,14.56,14.574,300000.0
2007-12-11 20:13:00,14.544,14.603,14.543,14.595,350000.0
2007-12-11 20:14:00,14.613,14.66,14.504,14.568,400000.0
2007-12-11 20:15:00,14.624,14.629,14.624,14.629,100000.0
2007-12-11 20:16:00,14.562,14.67,14.562,14.66,200000.0
2007-12-11 20:17:00,14.674,14.674,14.556,14.665,450000.0
2007-12-11 20:18:00,14.629,14.629,14.561,14.561,200000.0
2007-12-11 20:19:00,14.618,14.618,14.483,14.607,500000.0
2007-12-11 20:20:00,14.68,14.68,14.54,14.646,250000.0
2007-12-11 20:21:00,14.649,14.649,14.54,14.543,350000.0
2007-12-11 20:22:00,14.628,14.66,14.567,14.66,350000.0
2007-12-11 20:23:00,14.672,14.696,14.545,14.545,400000.0
2007-12-11 20:24:00,14.595,14.631,14.577,14.631,400000.0
2007-12-11 20:25:00,14.612,14.654,14.517,14.654,250000.0
2007-12-11 20:26:00,14.548,14.657,14.51,14.641,300000.0
2007-12-11 20:27:00,14.557,14.643,14.513,14.547,500000.0
2007-12-11 20:28:00,14.603,14.623,14.522,14.522,250000.0
2007-12-11 20:29:00,14.561,14.646,14.514,14.646,900000.0
2007-12-11 20:30:00,14.629,14.644,14.573,14.608,300000.0
2007-12-11 20:31:00,14.617,14.652,14.529,14.595,400000.0
2007-12-11 20:32:00,14.525,14.613,14.525,14.613,200000.0
2007-12-11 20:33:00,14.627,14.645,14.544,14.605,300000.0
2007-12-11 20:34:00,14.652,14.668,14.575,14.575,350000.0
2007-12-11 20:35:00,14.548,14.633,14.526,14.549,400000.0
2007-12-11 20:36:00,14.634,14.66,14.582,14.66,400000.0
2007-12-11 20:37:00,14.636,14.636,14.513,14.623,250000.0
2007-12-11 20:38:00,14.538,14.638,14.538,14.638,250000.0
2007-12-11 20:40:00,14.583,14.717,14.542,14.542,700000.0
2007-12-11 20:41:00,14.615,14.66,14.554,14.652,450000.0
2007-12-11 20:42:00,14.59,14.636,14.495,14.625,400000.0
2007-12-11 20:43:00,14.524,14.649,14.519,14.637,350000.0
2007-12-11 20:44:00,14.61,14.651,14.541,14.591,600000.0
2007-12-11 20:45:00,14.564,14.649,14.519,14.623,500000.0
2007-12-11 20:46:00,14.622,14.65,14.537,14.537,550000.0
2007-12-11 20:47:00,14.624,14.624,14.531,14.531,100000.0
2007-12-11 20:48:00,14.618,14.665,14.525,14.665,550000.0
2007-12-11 20:49:00,14.584,14.646,14.534,14.627,500000.0
2007-12-11 20:50:00,14.558,14.62,14.558,14.59,400000.0
2007-12-11 20:51:00,14.627,14.685,14.549,14.563,650000.0
2007-12-11 20:52:00,14.59,14.654,14.488,14.654,350000.0
2007-12-11 20:53:00,14.556,14.646,14.523,14.618,350000.0
2007-12-11 20:54:00,14.618,14.619,14.548,14.619,150000.0
2007-12-11 20:55:00,14.572,14.572,14.572,14.572,50000.0
2007-12-11 20:56:00,14.654,14.654,14.513,14.61,450000.0
2007-12-11 20:57:00,14.677,14.691,14.597,14.607,350000.0
2007-12-11 20:58:00,14.535,14.64,14.535,14.627,250000.0
2007-12-11 20:59:00,14.654,14.684,14.529,14.684,650000.0
2007-12-11 21:00:00,14.558,14.646,14.558,14.638,150000.0
2007-12-11 21:01:00,14.642,14.652,14.544,14.544,350000.0
2007-12-11 21:02:00,14.656,14.656,14.536,14.536,250000.0
2007-12-11 21:03:00,14.657,14.693,14.576,14.657,400000.0
2007-12-11 21:04:00,14.698,14.698,14.573,14.643,300000.0
2007-12-11 21:05:00,14.674,14.685,14.531,14.57,750000.0
2007-12-11 21:06:00,14.593,14.702,14.543,14.582,500000.0
2007-12-11 21:07:00,14.55,14.654,14.527,14.654,700000.0
2007-12-11 21:08:00,14.611,14.673,14.57,14.625,250000.0
2007-12-11 21:09:00,14.68,14.68,14.544,14.544,600000.0
2007-12-11 21:10:00,14.678,14.678,14.549,14.592,250000.0
2007-12-11 21:11:00,14.663,14.663,14.565,14.584,250000.0
2007-12-11 21:12:00,14.592,14.592,14.518,14.53,250000.0
2007-12-11 21:13:00,14.581,14.684,14.581,14.667,400000.0
2007-12-11 21:14:00,14.614,14.671,14.476,14.582,800000.0
2007-12-11 21:15:00,14.611,14.666,14.573,14.639,450000.0
2007-12-11 21:16:00,14.657,14.657,14.491,14.573,250000.0
2007-12-11 21:17:00,14.536,14.65,14.526,14.65,400000.0
2007-12-11 21:18:00,14.533,14.575,14.449,14.449,300000.0
2007-12-11 21:19:00,14.586,14.588,14.44,14.588,550000.0
2007-12-11 21:20:00,14.59,14.605,14.463,14.502,400000.0
2007-12-11 21:21:00,14.591,14.653,14.472,14.479,750000.0
2007-12-11 21:22:00,14.481,14.573,14.428,14.543,350000.0
2007-12-11 21:23:00,14.471,14.56,14.428,14.507,750000.0
2007-12-11 21:24:00,14.566,14.566,14.384,14.475,400000.0
2007-12-11 21:25:00,14.424,14.484,14.345,14.461,550000.0
2007-12-11 21:26:00,14.383,14.516,14.383,14.516,400000.0
2007-12-11 21:27:00,14.531,14.531,14.422,14.509,350000.0
2007-12-11 21:28:00,14.413,14.561,14.399,14.4,800000.0
2007-12-11 21:29:00,14.504,14.568,14.42,14.42,700000.0
2007-12-11 21:30:00,14.509,14.545,14.381,14.545,400000.0
2007-12-11 21:31:00,14.442,14.503,14.438,14.438,300000.0
2007-12-11 21:32:00,14.47,14.54,14.353,14.516,550000.0
2007-12-11 21:33:00,14.501,14.519,14.403,14.515,500000.0
2007-12-11 21:34:00,14.46,14.464,14.38,14.383,250000.0
2007-12-11 21:35:00,14.492,14.497,14.378,14.423,400000.0
2007-12-11 21:36:00,14.495,14.495,14.379,14.379,300000.0
2007-12-11 21:37:00,14.386,14.523,14.386,14.477,300000.0
2007-12-11 21:38:00,14.405,14.416,14.373,14.373,150000.0
2007-12-11 21:39:00,14.48,14.54,14.373,14.411,500000.0
2007-12-11 21:40:00,14.385,14.53,14.385,14.499,400000.0
2007-12-11 21:41:00,14.488,14.514,14.387,14.404,500000.0
2007-12-11 21:42:00,14.39,14.491,14.373,14.489,300000.0
2007-12-11 21:43:00,14.447,14.496,14.379,14.457,300000.0
2007-12-11 21:44:00,14.439,14.496,14.424,14.495,300000.0
2007-12-11 21:45:00,14.433,14.49,14.425,14.49,250000.0
2007-12-11 21:46:00,14.4,14.487,14.358,14.358,350000.0
2007-12-11 21:47:00,14.367,14.48,14.354,14.466,1100000.0
2007-12-11 21:48:00,14.463,14.517,14.427,14.427,250000.0
2007-12-11 21:49:00,14.528,14.528,14.411,14.489,500000.0
2007-12-11 21:50:00,14.403,14.493,14.372,14.493,500000.0
2007-12-11 21:51:00,14.418,14.453,14.355,14.419,450000.0
2007-12-11 21:52:00,14.481,14.485,14.374,14.469,400000.0
2007-12-11 21:53:00,14.424,14.499,14.424,14.477,200000.0
2007-12-11 21:54:00,14.442,14.521,14.428,14.509,550000.0
2007-12-11 21:55:00,14.459,14.505,14.386,14.396,350000.0
2007-12-11 21:56:00,14.525,14.525,14.412,14.476,300000.0
2007-12-11 21:57:00,14.389,14.493,14.389,14.493,250000.0
2007-12-11 21:58:00,14.449,14.482,14.388,14.388,350000.0
2007-12-11 22:00:00,14.497,14.542,14.421,14.451,400000.0
2007-12-11 22:01:00,14.49,14.49,14.35,14.35,250000.0
2007-12-11 22:02:00,14.413,14.445,14.405,14.445,150000.0
2007-12-11 22:03:00,14.447,14.479,14.414,14.429,200000.0
2007-12-11 22:04:00,14.43,14.43,14.43,14.43,50000.0
2007-12-11 22:05:00,14.475,14.475,14.354,14.371,400000.0
2007-12-11 22:06:00,14.494,14.494,14.407,14.417,200000.0
2007-12-11 22:07:00,14.465,14.476,14.465,14.476,100000.0
2007-12-11 22:08:00,14.521,14.521,14.521,14.521,50000.0
2007-12-11 22:09:00,14.519,14.519,14.38,14.38,450000.0
2007-12-11 22:10:00,14.396,14.396,14.396,14.396,50000.0
2007-12-11 22:11:00,14.427,14.44,14.396,14.44,300000.0
2007-12-11 22:13:00,14.429,14.484,14.407,14.423,350000.0
2007-12-11 22:14:00,14.429,14.467,14.389,14.389,300000.0
2007-12-11 22:15:00,14.487,14.487,14.399,14.46,400000.0
2007-12-11 22:17:00,14.536,14.549,14.418,14.436,200000.0
2007-12-11 22:18:00,14.427,14.555,14.427,14.501,250000.0
2007-12-11 22:19:00,14.426,14.426,14.364,14.364,450000.0
2007-12-11 22:20:00,14.388,14.489,14.384,14.489,300000.0
2007-12-11 22:21:00,14.443,14.481,14.412,14.455,400000.0
2007-12-11 22:22:00,14.403,14.502,14.403,14.485,200000.0
2007-12-11 22:23:00,14.439,14.494,14.372,14.399,500000.0
2007-12-11 22:24:00,14.393,14.486,14.393,14.431,200000.0
2007-12-11 22:25:00,14.456,14.494,14.359,14.494,350000.0
2007-12-11 22:26:00,14.462,14.492,14.39,14.419,400000.0
2007-12-11 22:30:00,14.427,14.427,14.371,14.371,100000.0
2007-12-11 22:31:00,14.377,14.447,14.377,14.447,200000.0
2007-12-11 22:32:00,14.471,14.477,14.452,14.477,250000.0
2007-12-11 22:33:00,14.462,14.481,14.426,14.426,300000.0
2007-12-11 22:34:00,14.39,14.462,14.349,14.417,300000.0
2007-12-11 22:35:00,14.425,14.476,14.361,14.361,350000.0
2007-12-11 22:36:00,14.377,14.478,14.368,14.475,500000.0
2007-12-11 22:37:00,14.371,14.388,14.326,14.337,250000.0
2007-12-11 22:38:00,14.341,14.475,14.341,14.468,200000.0
2007-12-11 22:39:00,14.384,14.422,14.37,14.418,350000.0
2007-12-11 22:40:00,14.283,14.399,14.283,14.343,250000.0
2007-12-11 22:41:00,14.352,14.447,14.352,14.431,300000.0
2007-12-11 22:42:00,14.394,14.407,14.286,14.288,400000.0
2007-12-11 22:43:00,14.404,14.425,14.275,14.425,350000.0
2007-12-11 22:44:00,14.338,14.427,14.324,14.336,300000.0
2007-12-11 22:45:00,14.367,14.425,14.315,14.372,400000.0
2007-12-11 22:47:00,14.398,14.399,14.327,14.327,200000.0
2007-12-11 22:48:00,14.418,14.418,14.326,14.365,150000.0
2007-12-11 22:49:00,14.323,14.414,14.281,14.337,600000.0
2007-12-11 22:50:00,14.328,14.415,14.328,14.373,250000.0
2007-12-11 22:51:00,14.38,14.38,14.261,14.321,300000.0
2007-12-11 22:52:00,14.413,14.461,14.299,14.299,400000.0
2007-12-11 22:53:00,14.383,14.383,14.299,14.299,200000.0
2007-12-11 22:54:00,14.274,14.42,14.274,14.401,350000.0
2007-12-11 22:55:00,14.388,14.436,14.309,14.309,350000.0
2007-12-11 22:56:00,14.408,14.408,14.34,14.34,100000.0
2007-12-11 22:57:00,14.282,14.376,14.282,14.376,250000.0
2007-12-11 22:58:00,14.289,14.384,14.283,14.384,350000.0
2007-12-11 22:59:00,14.404,14.404,14.313,14.369,350000.0
2007-12-11 23:00:00,14.331,14.349,14.319,14.349,150000.0
2007-12-11 23:01:00,14.303,14.377,14.289,14.323,350000.0
2007-12-11 23:02:00,14.382,14.426,14.344,14.39,400000.0
2007-12-11 23:03:00,14.271,14.409,14.271,14.386,450000.0
2007-12-11 23:04:00,14.362,14.362,14.312,14.312,200000.0
2007-12-11 23:05:00,14.38,14.386,14.333,14.334,400000.0
2007-12-11 23:07:00,14.311,14.404,14.311,14.404,150000.0
2007-12-11 23:09:00,14.278,14.389,14.258,14.389,600000.0
2007-12-11 23:10:00,14.351,14.394,14.308,14.382,550000.0
2007-12-11 23:11:00,14.32,14.387,14.294,14.362,300000.0
2007-12-11 23:12:00,14.304,14.375,14.295,14.375,150000.0
2007-12-11 23:13:00,14.417,14.426,14.334,14.341,300000.0
2007-12-11 23:14:00,14.38,14.424,14.294,14.394,250000.0
2007-12-11 23:15:00,14.38,14.38,14.267,14.314,300000.0
2007-12-11 23:16:00,14.29,14.402,14.29,14.402,100000.0
2007-12-11 23:18:00,14.394,14.427,14.323,14.427,650000.0
2007-12-11 23:19:00,14.416,14.44,14.346,14.358,350000.0
2007-12-11 23:20:00,14.346,14.434,14.343,14.372,350000.0
2007-12-11 23:21:00,14.416,14.455,14.414,14.451,350000.0
2007-12-11 23:22:00,14.357,14.391,14.323,14.323,150000.0
2007-12-11 23:23:00,14.449,14.449,14.418,14.449,250000.0
2007-12-11 23:24:00,14.398,14.435,14.366,14.366,300000.0
2007-12-11 23:25:00,14.303,14.435,14.303,14.435,200000.0
2007-12-11 23:26:00,14.409,14.409,14.311,14.311,200000.0
2007-12-11 23:30:00,14.409,14.409,14.303,14.375,450000.0
2007-12-11 23:31:00,14.334,14.334,14.334,14.334,100000.0
2007-12-11 23:33:00,14.397,14.397,14.397,14.397,50000.0
2007-12-11 23:34:00,14.297,14.407,14.297,14.384,300000.0
2007-12-11 23:35:00,14.386,14.407,14.386,14.407,100000.0
2007-12-11 23:36:00,14.335,14.383,14.331,14.331,150000.0
2007-12-11 23:37:00,14.442,14.442,14.303,14.303,350000.0
2007-12-11 23:38:00,14.302,14.442,14.302,14.442,100000.0
2007-12-11 23:39:00,14.362,14.439,14.329,14.439,550000.0
2007-12-11 23:40:00,14.347,14.428,14.278,14.428,400000.0
2007-12-11 23:41:00,14.39,14.39,14.3,14.3,150000.0
2007-12-11 23:42:00,14.441,14.441,14.309,14.425,350000.0
2007-12-11 23:43:00,14.356,14.444,14.356,14.444,150000.0
2007-12-11 23:44:00,14.388,14.388,14.3,14.3,100000.0
2007-12-11 23:45:00,14.402,14.402,14.357,14.357,100000.0
2007-12-11 23:47:00,14.415,14.429,14.321,14.385,450000.0
2007-12-11 23:48:00,14.367,14.384,14.354,14.354,200000.0
2007-12-11 23:50:00,14.409,14.409,14.303,14.375,450000.0
2007-12-11 23:52:00,14.432,14.432,14.429,14.429,100000.0
2007-12-11 23:53:00,14.418,14.419,14.342,14.342,300000.0
2007-12-11 23:54:00,14.388,14.388,14.38,14.38,100000.0
2007-12-11 23:55:00,14.423,14.423,14.339,14.339,100000.0
2007-12-11 23:56:00,14.386,14.448,14.327,14.368,350000.0
2007-12-11 23:57:00,14.369,14.402,14.337,14.399,350000.0
2007-12-12 00:00:00,14.427,14.427,14.328,14.343,300000.0
2007-12-12 00:01:00,14.383,14.387,14.242,14.302,700000.0
2007-12-12 00:03:00,14.386,14.386,14.268,14.342,450000.0
2007-12-12 00:04:00,14.343,14.375,14.262,14.349,250000.0
2007-12-12 00:10:00,14.409,14.409,14.303,14.375,450000.0
2007-12-12 00:11:00,14.313,14.384,14.313,14.328,200000.0
2007-12-12 00:14:00,14.379,14.388,14.276,14.329,450000.0
2007-12-12 00:15:00,14.349,14.349,14.349,14.349,50000.0
2007-12-12 00:20:00,14.409,14.409,14.303,14.375,450000.0
2007-12-12 00:22:00,14.416,14.436,14.324,14.39,450000.0
2007-12-12 00:30:00,14.336,14.433,14.336,14.433,100000.0
2007-12-12 00:34:00,14.409,14.409,14.303,14.375,450000.0
2007-12-12 00:39:00,14.409,14.409,14.307,14.307,200000.0
2007-12-12 00:40:00,14.444,14.444,14.444,14.444,50000.0
2007-12-12 00:43:00,14.332,14.423,14.332,14.423,100000.0
2007-12-12 00:47:00,14.384,14.384,14.278,14.35,450000.0
2007-12-12 00:50:00,14.362,14.439,14.3,14.439,450000.0
2007-12-12 00:55:00,14.429,14.429,14.323,14.395,450000.0
2007-12-12 01:00:00,14.363,14.439,14.336,14.439,400000.0
2007-12-12 01:01:00,14.346,14.42,14.301,14.406,200000.0
2007-12-12 01:02:00,14.345,14.396,14.318,14.318,300000.0
2007-12-12 01:04:00,14.393,14.429,14.346,14.429,150000.0
2007-12-12 01:05:00,14.313,14.339,14.312,14.339,150000.0
2007-12-12 01:06:00,14.308,14.429,14.308,14.423,250000.0
2007-12-12 01:08:00,14.425,14.428,14.313,14.428,200000.0
2007-12-12 01:09:00,14.436,14.436,14.331,14.434,350000.0
2007-12-12 01:10:00,14.39,14.39,14.314,14.323,250000.0
2007-12-12 01:11:00,14.33,14.416,14.326,14.342,350000.0
2007-12-12 01:12:00,14.388,14.427,14.295,14.417,550000.0
2007-12-12 01:13:00,14.406,14.431,14.298,14.344,200000.0
2007-12-12 01:16:00,14.4,14.406,14.304,14.37,450000.0
2007-12-12 01:18:00,14.435,14.438,14.435,14.438,150000.0
2007-12-12 01:20:00,14.322,14.372,14.322,14.372,100000.0
2007-12-12 01:21:00,14.418,14.426,14.318,14.384,450000.0
2007-12-12 01:22:00,14.411,14.411,14.411,14.411,50000.0
2007-12-12 01:23:00,14.368,14.37,14.368,14.37,100000.0
2007-12-12 01:24:00,14.409,14.454,14.344,14.395,550000.0
2007-12-12 01:30:00,14.387,14.387,14.371,14.371,100000.0
2007-12-12 01:32:00,14.333,14.445,14.318,14.445,400000.0
2007-12-12 01:36:00,14.449,14.449,14.343,14.415,450000.0
2007-12-12 01:38:00,14.394,14.394,14.374,14.374,100000.0
2007-12-12 01:40:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 01:45:00,14.479,14.481,14.399,14.406,250000.0
2007-12-12 01:46:00,14.378,14.469,14.357,14.357,250000.0
2007-12-12 01:47:00,14.464,14.464,14.362,14.463,400000.0
2007-12-12 01:48:00,14.409,14.473,14.409,14.473,150000.0
2007-12-12 01:50:00,14.374,14.494,14.374,14.444,700000.0
2007-12-12 01:51:00,14.48,14.48,14.357,14.44,200000.0
2007-12-12 01:52:00,14.459,14.469,14.459,14.469,100000.0
2007-12-12 01:54:00,14.491,14.496,14.491,14.496,150000.0
2007-12-12 01:56:00,14.41,14.499,14.377,14.499,300000.0
2007-12-12 01:57:00,14.4,14.489,14.4,14.489,100000.0
2007-12-12 01:58:00,14.408,14.514,14.408,14.485,200000.0
2007-12-12 01:59:00,14.495,14.514,14.413,14.514,300000.0
2007-12-12 02:00:00,14.469,14.471,14.365,14.471,400000.0
2007-12-12 02:01:00,14.472,14.472,14.355,14.431,450000.0
2007-12-12 02:02:00,14.481,14.483,14.481,14.483,100000.0
2007-12-12 02:03:00,14.476,14.489,14.475,14.475,150000.0
2007-12-12 02:04:00,14.459,14.504,14.394,14.445,550000.0
2007-12-12 02:06:00,14.495,14.501,14.398,14.465,450000.0
2007-12-12 02:07:00,14.518,14.518,14.495,14.495,100000.0
2007-12-12 02:08:00,14.499,14.501,14.464,14.501,400000.0
2007-12-12 02:09:00,14.479,14.529,14.414,14.462,550000.0
2007-12-12 02:10:00,14.501,14.503,14.452,14.488,300000.0
2007-12-12 02:11:00,14.465,14.499,14.465,14.499,100000.0
2007-12-12 02:12:00,14.499,14.499,14.499,14.499,50000.0
2007-12-12 02:13:00,14.504,14.504,14.484,14.484,100000.0
2007-12-12 02:15:00,14.414,14.507,14.404,14.404,200000.0
2007-12-12 02:16:00,14.441,14.526,14.441,14.526,100000.0
2007-12-12 02:17:00,14.434,14.503,14.434,14.503,100000.0
2007-12-12 02:18:00,14.362,14.49,14.362,14.365,250000.0
2007-12-12 02:19:00,14.424,14.511,14.394,14.511,550000.0
2007-12-12 02:20:00,14.434,14.525,14.411,14.513,600000.0
2007-12-12 02:21:00,14.392,14.392,14.392,14.392,50000.0
2007-12-12 02:22:00,14.475,14.507,14.357,14.462,400000.0
2007-12-12 02:23:00,14.437,14.494,14.434,14.434,150000.0
2007-12-12 02:24:00,14.44,14.507,14.401,14.507,200000.0
2007-12-12 02:25:00,14.493,14.493,14.44,14.44,150000.0
2007-12-12 02:26:00,14.49,14.519,14.426,14.519,200000.0
2007-12-12 02:27:00,14.409,14.409,14.409,14.409,50000.0
2007-12-12 02:29:00,14.398,14.509,14.37,14.446,350000.0
2007-12-12 02:30:00,14.454,14.541,14.401,14.434,350000.0
2007-12-12 02:31:00,14.402,14.495,14.395,14.461,350000.0
2007-12-12 02:32:00,14.42,14.42,14.42,14.42,50000.0
2007-12-12 02:34:00,14.534,14.554,14.407,14.407,300000.0
2007-12-12 02:35:00,14.545,14.545,14.4,14.493,300000.0
2007-12-12 02:36:00,14.503,14.503,14.388,14.46,550000.0
2007-12-12 02:37:00,14.52,14.52,14.376,14.394,200000.0
2007-12-12 02:39:00,14.5,14.52,14.434,14.52,400000.0
2007-12-12 02:40:00,14.487,14.524,14.487,14.524,150000.0
2007-12-12 02:41:00,14.541,14.543,14.541,14.543,150000.0
2007-12-12 02:43:00,14.52,14.559,14.511,14.513,350000.0
2007-12-12 02:44:00,14.398,14.398,14.398,14.398,50000.0
2007-12-12 02:45:00,14.544,14.544,14.544,14.544,50000.0
2007-12-12 02:46:00,14.469,14.469,14.469,14.469,50000.0
2007-12-12 02:47:00,14.532,14.568,14.484,14.484,350000.0
2007-12-12 02:48:00,14.523,14.537,14.476,14.537,400000.0
2007-12-12 02:49:00,14.561,14.561,14.42,14.521,400000.0
2007-12-12 02:50:00,14.532,14.532,14.416,14.518,200000.0
2007-12-12 02:52:00,14.534,14.6,14.464,14.5,600000.0
2007-12-12 02:53:00,14.534,14.535,14.473,14.473,250000.0
2007-12-12 02:54:00,14.488,14.586,14.488,14.582,200000.0
2007-12-12 02:55:00,14.585,14.585,14.495,14.495,250000.0
2007-12-12 02:56:00,14.534,14.581,14.455,14.569,650000.0
2007-12-12 02:57:00,14.51,14.51,14.434,14.434,100000.0
2007-12-12 02:58:00,14.506,14.535,14.497,14.535,200000.0
2007-12-12 02:59:00,14.537,14.576,14.443,14.489,550000.0
2007-12-12 03:00:00,14.462,14.462,14.433,14.433,150000.0
2007-12-12 03:01:00,14.544,14.544,14.476,14.476,100000.0
2007-12-12 03:02:00,14.537,14.56,14.448,14.56,200000.0
2007-12-12 03:03:00,14.47,14.563,14.468,14.488,250000.0
2007-12-12 03:04:00,14.486,14.548,14.432,14.508,350000.0
2007-12-12 03:06:00,14.582,14.582,14.479,14.503,250000.0
2007-12-12 03:07:00,14.545,14.545,14.423,14.537,400000.0
2007-12-12 03:08:00,14.548,14.553,14.441,14.446,350000.0
2007-12-12 03:09:00,14.509,14.593,14.439,14.532,550000.0
2007-12-12 03:10:00,14.452,14.465,14.452,14.465,100000.0
2007-12-12 03:11:00,14.517,14.517,14.424,14.424,300000.0
2007-12-12 03:13:00,14.509,14.509,14.403,14.475,450000.0
2007-12-12 03:15:00,14.523,14.523,14.408,14.485,450000.0
2007-12-12 03:16:00,14.421,14.492,14.421,14.492,100000.0
2007-12-12 03:18:00,14.549,14.549,14.549,14.549,100000.0
2007-12-12 03:19:00,14.451,14.544,14.451,14.544,150000.0
2007-12-12 03:20:00,14.539,14.539,14.531,14.531,100000.0
2007-12-12 03:23:00,14.519,14.519,14.413,14.485,450000.0
2007-12-12 03:24:00,14.474,14.474,14.474,14.474,50000.0
2007-12-12 03:26:00,14.509,14.509,14.403,14.475,450000.0
2007-12-12 03:27:00,14.508,14.508,14.446,14.446,200000.0
2007-12-12 03:29:00,14.393,14.534,14.393,14.396,850000.0
2007-12-12 03:30:00,14.466,14.523,14.466,14.523,100000.0
2007-12-12 03:33:00,14.509,14.509,14.4,14.475,450000.0
2007-12-12 03:36:00,14.429,14.544,14.413,14.539,400000.0
2007-12-12 03:37:00,14.418,14.518,14.418,14.42,400000.0
2007-12-12 03:39:00,14.467,14.532,14.467,14.532,150000.0
2007-12-12 03:40:00,14.506,14.506,14.433,14.433,150000.0
2007-12-12 03:43:00,14.501,14.511,14.399,14.46,450000.0
2007-12-12 03:44:00,14.38,14.438,14.38,14.432,150000.0
2007-12-12 03:45:00,14.439,14.439,14.383,14.383,100000.0
2007-12-12 03:48:00,14.516,14.516,14.395,14.395,100000.0
2007-12-12 03:49:00,14.466,14.537,14.383,14.432,900000.0
2007-12-12 03:50:00,14.469,14.503,14.406,14.503,350000.0
2007-12-12 03:51:00,14.459,14.508,14.392,14.419,200000.0
2007-12-12 03:52:00,14.462,14.485,14.374,14.438,400000.0
2007-12-12 03:53:00,14.354,14.456,14.35,14.378,300000.0
2007-12-12 03:54:00,14.327,14.434,14.301,14.348,300000.0
2007-12-12 03:55:00,14.311,14.459,14.311,14.39,400000.0
2007-12-12 03:56:00,14.429,14.473,14.373,14.445,450000.0
2007-12-12 03:57:00,14.351,14.351,14.351,14.351,50000.0
2007-12-12 03:58:00,14.456,14.456,14.333,14.361,200000.0
2007-12-12 03:59:00,14.351,14.422,14.331,14.331,300000.0
2007-12-12 04:00:00,14.439,14.439,14.347,14.378,300000.0
2007-12-12 04:01:00,14.479,14.479,14.385,14.456,150000.0
2007-12-12 04:02:00,14.377,14.459,14.377,14.459,250000.0
2007-12-12 04:03:00,14.469,14.473,14.364,14.375,400000.0
2007-12-12 04:04:00,14.453,14.453,14.355,14.4,250000.0
2007-12-12 04:05:00,14.353,14.403,14.353,14.393,200000.0
2007-12-12 04:08:00,14.495,14.503,14.392,14.392,200000.0
2007-12-12 04:09:00,14.394,14.472,14.364,14.469,350000.0
2007-12-12 04:10:00,14.47,14.47,14.366,14.464,200000.0
2007-12-12 04:11:00,14.381,14.474,14.381,14.474,150000.0
2007-12-12 04:13:00,14.434,14.434,14.328,14.4,450000.0
2007-12-12 04:17:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 04:18:00,14.384,14.384,14.384,14.384,50000.0
2007-12-12 04:20:00,14.429,14.429,14.323,14.395,450000.0
2007-12-12 04:23:00,14.362,14.463,14.329,14.331,450000.0
2007-12-12 04:24:00,14.35,14.443,14.35,14.364,250000.0
2007-12-12 04:25:00,14.459,14.475,14.32,14.419,500000.0
2007-12-12 04:26:00,14.404,14.412,14.361,14.361,250000.0
2007-12-12 04:28:00,14.408,14.408,14.388,14.399,150000.0
2007-12-12 04:29:00,14.429,14.437,14.395,14.395,250000.0
2007-12-12 04:30:00,14.416,14.416,14.395,14.395,200000.0
2007-12-12 04:34:00,14.431,14.446,14.336,14.405,450000.0
2007-12-12 04:36:00,14.429,14.429,14.323,14.395,450000.0
2007-12-12 04:37:00,14.372,14.404,14.331,14.331,200000.0
2007-12-12 04:40:00,14.417,14.426,14.322,14.393,450000.0
2007-12-12 04:41:00,14.379,14.383,14.379,14.383,200000.0
2007-12-12 04:42:00,14.373,14.425,14.368,14.375,400000.0
2007-12-12 04:46:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 04:50:00,14.44,14.454,14.345,14.412,450000.0
2007-12-12 04:51:00,14.433,14.433,14.347,14.347,100000.0
2007-12-12 05:00:00,14.436,14.436,14.323,14.392,450000.0
2007-12-12 05:05:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 05:06:00,14.444,14.444,14.444,14.444,100000.0
2007-12-12 05:07:00,14.439,14.439,14.439,14.439,50000.0
2007-12-12 05:10:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 05:11:00,14.433,14.433,14.347,14.347,100000.0
2007-12-12 05:13:00,14.437,14.462,14.344,14.409,450000.0
2007-12-12 05:15:00,14.449,14.449,14.343,14.415,450000.0
2007-12-12 05:20:00,14.446,14.466,14.352,14.415,450000.0
2007-12-12 05:22:00,14.378,14.465,14.378,14.465,150000.0
2007-12-12 05:30:00,14.376,14.376,14.376,14.376,50000.0
2007-12-12 05:31:00,14.396,14.489,14.396,14.489,150000.0
2007-12-12 05:33:00,14.444,14.444,14.338,14.41,450000.0
2007-12-12 05:34:00,14.424,14.441,14.39,14.441,150000.0
2007-12-12 05:38:00,14.333,14.466,14.333,14.466,500000.0
2007-12-12 05:40:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 05:42:00,14.434,14.434,14.328,14.4,450000.0
2007-12-12 05:45:00,14.456,14.472,14.456,14.472,100000.0
2007-12-12 05:46:00,14.456,14.456,14.456,14.456,50000.0
2007-12-12 05:48:00,14.419,14.459,14.419,14.459,200000.0
2007-12-12 05:49:00,14.443,14.444,14.358,14.444,200000.0
2007-12-12 05:50:00,14.418,14.418,14.309,14.309,150000.0
2007-12-12 05:51:00,14.384,14.385,14.384,14.385,100000.0
2007-12-12 05:52:00,14.431,14.437,14.39,14.392,200000.0
2007-12-12 05:53:00,14.387,14.441,14.359,14.398,300000.0
2007-12-12 05:54:00,14.379,14.482,14.379,14.474,400000.0
2007-12-12 05:56:00,14.466,14.466,14.369,14.453,150000.0
2007-12-12 05:57:00,14.355,14.427,14.355,14.427,100000.0
2007-12-12 05:58:00,14.324,14.442,14.324,14.406,350000.0
2007-12-12 05:59:00,14.369,14.446,14.322,14.446,350000.0
2007-12-12 06:01:00,14.404,14.427,14.31,14.427,350000.0
2007-12-12 06:02:00,14.466,14.466,14.35,14.35,200000.0
2007-12-12 06:03:00,14.325,14.417,14.292,14.317,350000.0
2007-12-12 06:05:00,14.371,14.434,14.33,14.33,150000.0
2007-12-12 06:09:00,14.364,14.465,14.315,14.366,550000.0
2007-12-12 06:10:00,14.34,14.442,14.34,14.442,100000.0
2007-12-12 06:11:00,14.334,14.334,14.334,14.334,50000.0
2007-12-12 06:12:00,14.427,14.465,14.356,14.356,150000.0
2007-12-12 06:13:00,14.419,14.419,14.419,14.419,50000.0
2007-12-12 06:17:00,14.426,14.431,14.323,14.395,450000.0
2007-12-12 06:18:00,14.313,14.334,14.313,14.334,100000.0
2007-12-12 06:20:00,14.419,14.419,14.313,14.385,450000.0
2007-12-12 06:21:00,14.392,14.395,14.345,14.345,150000.0
2007-12-12 06:23:00,14.409,14.409,14.333,14.333,100000.0
2007-12-12 06:24:00,14.414,14.414,14.414,14.414,50000.0
2007-12-12 06:25:00,14.456,14.456,14.333,14.333,400000.0
2007-12-12 06:28:00,14.38,14.422,14.369,14.369,250000.0
2007-12-12 06:29:00,14.338,14.459,14.328,14.406,250000.0
2007-12-12 06:30:00,14.356,14.462,14.324,14.386,600000.0
2007-12-12 06:31:00,14.317,14.405,14.315,14.405,400000.0
2007-12-12 06:32:00,14.479,14.479,14.38,14.38,150000.0
2007-12-12 06:33:00,14.451,14.494,14.356,14.356,400000.0
2007-12-12 06:35:00,14.486,14.486,14.446,14.482,250000.0
2007-12-12 06:36:00,14.382,14.472,14.331,14.472,350000.0
2007-12-12 06:37:00,14.458,14.495,14.349,14.411,400000.0
2007-12-12 06:38:00,14.499,14.499,14.376,14.428,700000.0
2007-12-12 06:39:00,14.409,14.499,14.369,14.369,500000.0
2007-12-12 06:40:00,14.41,14.491,14.397,14.469,250000.0
2007-12-12 06:41:00,14.5,14.502,14.404,14.436,250000.0
2007-12-12 06:42:00,14.489,14.489,14.435,14.447,150000.0
2007-12-12 06:43:00,14.442,14.498,14.437,14.437,250000.0
2007-12-12 06:44:00,14.429,14.429,14.41,14.41,100000.0
2007-12-12 06:45:00,14.394,14.54,14.394,14.448,350000.0
2007-12-12 06:46:00,14.433,14.473,14.433,14.473,150000.0
2007-12-12 06:47:00,14.489,14.489,14.351,14.351,250000.0
2007-12-12 06:48:00,14.474,14.506,14.411,14.506,400000.0
2007-12-12 06:49:00,14.438,14.524,14.364,14.44,650000.0
2007-12-12 06:50:00,14.489,14.504,14.394,14.394,300000.0
2007-12-12 06:51:00,14.468,14.506,14.377,14.473,400000.0
2007-12-12 06:53:00,14.486,14.499,14.39,14.458,450000.0
2007-12-12 06:57:00,14.402,14.512,14.402,14.512,100000.0
2007-12-12 06:58:00,14.445,14.513,14.41,14.513,150000.0
2007-12-12 07:00:00,14.395,14.517,14.395,14.429,500000.0
2007-12-12 07:01:00,14.429,14.463,14.429,14.463,100000.0
2007-12-12 07:02:00,14.434,14.509,14.434,14.509,100000.0
2007-12-12 07:03:00,14.485,14.499,14.384,14.445,400000.0
2007-12-12 07:04:00,14.472,14.539,14.454,14.454,200000.0
2007-12-12 07:07:00,14.504,14.504,14.504,14.504,50000.0
2007-12-12 07:08:00,14.493,14.493,14.38,14.38,150000.0
2007-12-12 07:09:00,14.438,14.498,14.383,14.498,300000.0
2007-12-12 07:10:00,14.405,14.466,14.405,14.466,100000.0
2007-12-12 07:11:00,14.466,14.478,14.363,14.408,350000.0
2007-12-12 07:12:00,14.515,14.515,14.395,14.395,100000.0
2007-12-12 07:14:00,14.425,14.425,14.425,14.425,50000.0
2007-12-12 07:15:00,14.459,14.459,14.409,14.409,100000.0
2007-12-12 07:16:00,14.47,14.496,14.381,14.458,450000.0
2007-12-12 07:17:00,14.444,14.444,14.444,14.444,50000.0
2007-12-12 07:19:00,14.396,14.489,14.396,14.489,150000.0
2007-12-12 07:20:00,14.501,14.549,14.4,14.4,350000.0
2007-12-12 07:21:00,14.464,14.515,14.364,14.41,350000.0
2007-12-12 07:23:00,14.442,14.459,14.442,14.459,150000.0
2007-12-12 07:24:00,14.492,14.517,14.404,14.517,350000.0
2007-12-12 07:25:00,14.462,14.478,14.417,14.453,300000.0
2007-12-12 07:26:00,14.424,14.493,14.403,14.458,350000.0
2007-12-12 07:27:00,14.45,14.45,14.446,14.446,100000.0
2007-12-12 07:28:00,14.42,14.479,14.42,14.479,100000.0
2007-12-12 07:29:00,14.373,14.51,14.373,14.51,100000.0
2007-12-12 07:30:00,14.471,14.505,14.391,14.397,550000.0
2007-12-12 07:33:00,14.508,14.508,14.41,14.41,100000.0
2007-12-12 07:34:00,14.383,14.444,14.383,14.444,100000.0
2007-12-12 07:35:00,14.388,14.47,14.388,14.47,100000.0
2007-12-12 07:36:00,14.365,14.493,14.365,14.386,350000.0
2007-12-12 07:37:00,14.479,14.507,14.39,14.507,300000.0
2007-12-12 07:38:00,14.501,14.501,14.384,14.465,400000.0
2007-12-12 07:39:00,14.521,14.521,14.374,14.498,400000.0
2007-12-12 07:40:00,14.444,14.484,14.4,14.484,350000.0
2007-12-12 07:41:00,14.459,14.527,14.364,14.377,550000.0
2007-12-12 07:42:00,14.469,14.469,14.469,14.469,50000.0
2007-12-12 07:43:00,14.477,14.53,14.441,14.518,550000.0
2007-12-12 07:44:00,14.464,14.464,14.443,14.443,100000.0
2007-12-12 07:45:00,14.435,14.435,14.418,14.418,100000.0
2007-12-12 07:46:00,14.492,14.545,14.395,14.395,550000.0
2007-12-12 07:47:00,14.43,14.523,14.396,14.396,350000.0
2007-12-12 07:48:00,14.51,14.519,14.51,14.519,100000.0
2007-12-12 07:49:00,14.508,14.537,14.415,14.451,550000.0
2007-12-12 07:50:00,14.516,14.516,14.398,14.453,450000.0
2007-12-12 07:51:00,14.514,14.514,14.381,14.381,400000.0
2007-12-12 07:52:00,14.48,14.524,14.398,14.494,450000.0
2007-12-12 07:53:00,14.438,14.529,14.438,14.448,350000.0
2007-12-12 07:54:00,14.492,14.506,14.392,14.429,400000.0
2007-12-12 07:55:00,14.419,14.528,14.414,14.528,500000.0
2007-12-12 07:56:00,14.427,14.516,14.407,14.516,450000.0
2007-12-12 07:57:00,14.428,14.441,14.38,14.38,250000.0
2007-12-12 07:58:00,14.425,14.515,14.4,14.408,350000.0
2007-12-12 07:59:00,14.551,14.564,14.459,14.495,450000.0
2007-12-12 08:00:00,14.398,14.544,14.394,14.496,500000.0
2007-12-12 08:01:00,14.415,14.501,14.415,14.421,200000.0
2007-12-12 08:02:00,14.371,14.518,14.371,14.508,400000.0
2007-12-12 08:03:00,14.499,14.499,14.431,14.439,200000.0
2007-12-12 08:04:00,14.489,14.489,14.489,14.489,50000.0
2007-12-12 08:05:00,14.428,14.428,14.428,14.428,50000.0
2007-12-12 08:06:00,14.487,14.487,14.487,14.487,50000.0
2007-12-12 08:07:00,14.47,14.47,14.47,14.47,50000.0
2007-12-12 08:08:00,14.432,14.511,14.408,14.509,500000.0
2007-12-12 08:09:00,14.423,14.535,14.358,14.535,550000.0
2007-12-12 08:10:00,14.439,14.506,14.439,14.484,350000.0
2007-12-12 08:11:00,14.468,14.549,14.454,14.523,400000.0
2007-12-12 08:12:00,14.44,14.543,14.382,14.543,550000.0
2007-12-12 08:13:00,14.524,14.524,14.483,14.52,150000.0
2007-12-12 08:14:00,14.392,14.528,14.392,14.528,100000.0
2007-12-12 08:15:00,14.529,14.529,14.436,14.521,150000.0
2007-12-12 08:16:00,14.511,14.515,14.431,14.515,200000.0
2007-12-12 08:17:00,14.499,14.506,14.401,14.506,200000.0
2007-12-12 08:18:00,14.465,14.538,14.378,14.488,500000.0
2007-12-12 08:19:00,14.485,14.53,14.431,14.499,400000.0
2007-12-12 08:20:00,14.391,14.506,14.339,14.506,400000.0
2007-12-12 08:21:00,14.5,14.5,14.485,14.485,100000.0
2007-12-12 08:22:00,14.472,14.532,14.403,14.403,550000.0
2007-12-12 08:23:00,14.378,14.508,14.378,14.378,400000.0
2007-12-12 08:24:00,14.429,14.512,14.388,14.512,400000.0
2007-12-12 08:25:00,14.482,14.5,14.416,14.416,200000.0
2007-12-12 08:26:00,14.445,14.507,14.393,14.507,400000.0
2007-12-12 08:27:00,14.487,14.518,14.407,14.407,400000.0
2007-12-12 08:28:00,14.44,14.524,14.399,14.466,550000.0
2007-12-12 08:29:00,14.383,14.518,14.383,14.411,400000.0
2007-12-12 08:30:00,14.537,14.537,14.432,14.432,100000.0
2007-12-12 08:31:00,14.483,14.523,14.402,14.402,400000.0
2007-12-12 08:32:00,14.49,14.49,14.415,14.455,250000.0
2007-12-12 08:33:00,14.447,14.514,14.371,14.471,550000.0
2007-12-12 08:34:00,14.394,14.498,14.374,14.498,400000.0
2007-12-12 08:35:00,14.492,14.535,14.42,14.498,550000.0
2007-12-12 08:36:00,14.508,14.513,14.378,14.444,350000.0
2007-12-12 08:37:00,14.395,14.493,14.371,14.493,400000.0
2007-12-12 08:38:00,14.403,14.502,14.39,14.495,300000.0
2007-12-12 08:39:00,14.435,14.493,14.372,14.493,350000.0
2007-12-12 08:40:00,14.534,14.538,14.416,14.518,350000.0
2007-12-12 08:41:00,14.476,14.537,14.407,14.419,350000.0
2007-12-12 08:42:00,14.514,14.514,14.405,14.478,350000.0
2007-12-12 08:43:00,14.513,14.536,14.456,14.536,350000.0
2007-12-12 08:44:00,14.439,14.519,14.408,14.464,350000.0
2007-12-12 08:45:00,14.478,14.521,14.409,14.439,550000.0
2007-12-12 08:46:00,14.375,14.475,14.375,14.427,200000.0
2007-12-12 08:47:00,14.519,14.582,14.464,14.464,350000.0
2007-12-12 08:48:00,14.523,14.539,14.414,14.414,500000.0
2007-12-12 08:49:00,14.511,14.513,14.417,14.488,550000.0
2007-12-12 08:50:00,14.439,14.439,14.424,14.424,100000.0
2007-12-12 08:51:00,14.414,14.495,14.414,14.472,400000.0
2007-12-12 08:52:00,14.49,14.491,14.353,14.409,250000.0
2007-12-12 08:53:00,14.394,14.486,14.359,14.456,400000.0
2007-12-12 08:54:00,14.427,14.501,14.406,14.406,350000.0
2007-12-12 08:55:00,14.456,14.499,14.398,14.446,450000.0
2007-12-12 08:56:00,14.476,14.503,14.392,14.503,350000.0
2007-12-12 08:57:00,14.458,14.51,14.363,14.51,300000.0
2007-12-12 08:58:00,14.467,14.485,14.39,14.41,500000.0
2007-12-12 08:59:00,14.518,14.555,14.418,14.47,350000.0
2007-12-12 09:00:00,14.451,14.494,14.432,14.432,450000.0
2007-12-12 09:01:00,14.392,14.499,14.367,14.367,350000.0
2007-12-12 09:02:00,14.499,14.521,14.423,14.51,450000.0
2007-12-12 09:03:00,14.449,14.513,14.415,14.467,450000.0
2007-12-12 09:04:00,14.4,14.486,14.4,14.486,100000.0
2007-12-12 09:05:00,14.496,14.496,14.496,14.496,50000.0
2007-12-12 09:06:00,14.479,14.508,14.397,14.43,450000.0
2007-12-12 09:07:00,14.406,14.478,14.391,14.477,350000.0
2007-12-12 09:08:00,14.511,14.511,14.372,14.484,550000.0
2007-12-12 09:09:00,14.492,14.514,14.399,14.51,350000.0
2007-12-12 09:10:00,14.501,14.501,14.404,14.404,400000.0
2007-12-12 09:11:00,14.44,14.54,14.426,14.497,400000.0
2007-12-12 09:12:00,14.462,14.564,14.418,14.479,550000.0
2007-12-12 09:13:00,14.393,14.393,14.382,14.382,100000.0
2007-12-12 09:14:00,14.507,14.562,14.461,14.507,400000.0
2007-12-12 09:15:00,14.49,14.524,14.412,14.466,500000.0
2007-12-12 09:16:00,14.518,14.518,14.418,14.418,100000.0
2007-12-12 09:17:00,14.48,14.48,14.48,14.48,50000.0
2007-12-12 09:19:00,14.5,14.509,14.41,14.41,350000.0
2007-12-12 09:20:00,14.516,14.516,14.402,14.496,400000.0
2007-12-12 09:21:00,14.448,14.51,14.389,14.46,450000.0
2007-12-12 09:22:00,14.489,14.503,14.398,14.422,400000.0
2007-12-12 09:23:00,14.424,14.524,14.398,14.439,500000.0
2007-12-12 09:24:00,14.458,14.518,14.443,14.443,350000.0
2007-12-12 09:25:00,14.407,14.407,14.407,14.407,50000.0
2007-12-12 09:26:00,14.426,14.503,14.393,14.395,400000.0
2007-12-12 09:27:00,14.435,14.502,14.372,14.424,450000.0
2007-12-12 09:28:00,14.434,14.524,14.428,14.44,1550000.0
2007-12-12 09:29:00,14.493,14.556,14.406,14.519,450000.0
2007-12-12 09:30:00,14.542,14.542,14.446,14.533,300000.0
2007-12-12 09:31:00,14.498,14.498,14.393,14.498,350000.0
2007-12-12 09:32:00,14.49,14.528,14.408,14.528,350000.0
2007-12-12 09:33:00,14.475,14.475,14.475,14.475,50000.0
2007-12-12 09:34:00,14.494,14.521,14.426,14.426,150000.0
2007-12-12 09:35:00,14.408,14.535,14.366,14.535,550000.0
2007-12-12 09:36:00,14.526,14.533,14.447,14.521,400000.0
2007-12-12 09:37:00,14.43,14.507,14.426,14.507,300000.0
2007-12-12 09:38:00,14.459,14.518,14.418,14.473,550000.0
2007-12-12 09:39:00,14.489,14.56,14.424,14.451,400000.0
2007-12-12 09:40:00,14.471,14.498,14.422,14.422,200000.0
2007-12-12 09:41:00,14.482,14.561,14.416,14.477,500000.0
2007-12-12 09:42:00,14.457,14.536,14.416,14.503,250000.0
2007-12-12 09:43:00,14.466,14.506,14.424,14.506,350000.0
2007-12-12 09:44:00,14.412,14.524,14.412,14.524,450000.0
2007-12-12 09:45:00,14.502,14.528,14.419,14.42,400000.0
2007-12-12 09:46:00,14.462,14.583,14.452,14.529,550000.0
2007-12-12 09:47:00,14.477,14.541,14.374,14.541,400000.0
2007-12-12 09:48:00,14.496,14.534,14.403,14.421,450000.0
2007-12-12 09:49:00,14.545,14.545,14.413,14.479,400000.0
2007-12-12 09:50:00,14.459,14.529,14.384,14.445,350000.0
2007-12-12 09:51:00,14.451,14.532,14.424,14.459,500000.0
2007-12-12 09:52:00,14.416,14.516,14.393,14.511,550000.0
2007-12-12 09:53:00,14.509,14.509,14.37,14.37,200000.0
2007-12-12 09:54:00,14.427,14.52,14.382,14.497,750000.0
2007-12-12 09:55:00,14.407,14.518,14.407,14.518,450000.0
2007-12-12 09:56:00,14.438,14.593,14.411,14.568,350000.0
2007-12-12 09:57:00,14.524,14.585,14.522,14.522,150000.0
2007-12-12 09:58:00,14.498,14.543,14.41,14.521,500000.0
2007-12-12 09:59:00,14.409,14.563,14.409,14.483,400000.0
2007-12-12 10:00:00,14.524,14.524,14.412,14.422,350000.0
2007-12-12 10:01:00,14.497,14.535,14.416,14.416,400000.0
2007-12-12 10:02:00,14.391,14.487,14.391,14.397,400000.0
2007-12-12 10:03:00,14.483,14.558,14.414,14.414,500000.0
2007-12-12 10:04:00,14.415,14.527,14.378,14.381,550000.0
2007-12-12 10:05:00,14.426,14.504,14.406,14.437,350000.0
2007-12-12 10:06:00,14.388,14.481,14.388,14.445,500000.0
2007-12-12 10:07:00,14.388,14.472,14.342,14.472,350000.0
2007-12-12 10:08:00,14.419,14.504,14.395,14.397,450000.0
2007-12-12 10:09:00,14.343,14.462,14.343,14.462,550000.0
2007-12-12 10:10:00,14.47,14.473,14.35,14.473,250000.0
2007-12-12 10:11:00,14.542,14.542,14.391,14.486,400000.0
2007-12-12 10:12:00,14.484,14.484,14.335,14.46,550000.0
2007-12-12 10:13:00,14.393,14.524,14.393,14.524,500000.0
2007-12-12 10:14:00,14.408,14.494,14.383,14.409,550000.0
2007-12-12 10:15:00,14.454,14.491,14.386,14.468,450000.0
2007-12-12 10:16:00,14.411,14.477,14.371,14.376,550000.0
2007-12-12 10:17:00,14.454,14.49,14.363,14.363,500000.0
2007-12-12 10:18:00,14.409,14.497,14.368,14.497,250000.0
2007-12-12 10:19:00,14.489,14.489,14.405,14.405,250000.0
2007-12-12 10:20:00,14.379,14.461,14.355,14.455,350000.0
2007-12-12 10:21:00,14.434,14.483,14.362,14.429,550000.0
2007-12-12 10:22:00,14.372,14.504,14.372,14.417,350000.0
2007-12-12 10:23:00,14.358,14.476,14.353,14.413,400000.0
2007-12-12 10:24:00,14.429,14.488,14.371,14.43,500000.0
2007-12-12 10:26:00,14.414,14.414,14.414,14.414,50000.0
2007-12-12 10:27:00,14.454,14.498,14.388,14.392,400000.0
2007-12-12 10:29:00,14.455,14.455,14.322,14.344,350000.0
2007-12-12 10:30:00,14.492,14.514,14.403,14.407,450000.0
2007-12-12 10:31:00,14.379,14.508,14.379,14.435,550000.0
2007-12-12 10:32:00,14.44,14.482,14.367,14.482,650000.0
2007-12-12 10:33:00,14.369,14.487,14.365,14.365,450000.0
2007-12-12 10:34:00,14.416,14.499,14.362,14.499,550000.0
2007-12-12 10:35:00,14.495,14.495,14.349,14.45,400000.0
2007-12-12 10:36:00,14.477,14.489,14.37,14.398,550000.0
2007-12-12 10:37:00,14.383,14.495,14.36,14.453,400000.0
2007-12-12 10:38:00,14.423,14.529,14.423,14.475,400000.0
2007-12-12 10:39:00,14.366,14.493,14.355,14.421,350000.0
2007-12-12 10:40:00,14.396,14.481,14.344,14.447,550000.0
2007-12-12 10:41:00,14.465,14.465,14.392,14.425,350000.0
2007-12-12 10:42:00,14.431,14.51,14.346,14.451,400000.0
2007-12-12 10:43:00,14.449,14.491,14.395,14.491,450000.0
2007-12-12 10:44:00,14.408,14.479,14.35,14.376,350000.0
2007-12-12 10:45:00,14.498,14.498,14.376,14.437,550000.0
2007-12-12 10:46:00,14.366,14.488,14.366,14.488,600000.0
2007-12-12 10:47:00,14.391,14.47,14.371,14.455,400000.0
2007-12-12 10:48:00,14.383,14.497,14.335,14.497,400000.0
2007-12-12 10:49:00,14.461,14.496,14.391,14.493,550000.0
2007-12-12 10:50:00,14.419,14.578,14.419,14.517,450000.0
2007-12-12 10:51:00,14.444,14.539,14.38,14.38,500000.0
2007-12-12 10:52:00,14.443,14.443,14.405,14.431,150000.0
2007-12-12 10:53:00,14.476,14.535,14.394,14.526,350000.0
2007-12-12 10:54:00,14.472,14.548,14.404,14.533,400000.0
2007-12-12 10:55:00,14.427,14.46,14.352,14.388,350000.0
2007-12-12 10:56:00,14.36,14.46,14.323,14.41,450000.0
2007-12-12 10:57:00,14.428,14.478,14.388,14.398,400000.0
2007-12-12 10:58:00,14.384,14.479,14.362,14.419,400000.0
2007-12-12 10:59:00,14.442,14.484,14.39,14.484,350000.0
2007-12-12 11:00:00,14.408,14.496,14.374,14.403,400000.0
2007-12-12 11:01:00,14.495,14.513,14.412,14.437,500000.0
2007-12-12 11:02:00,14.409,14.49,14.391,14.422,500000.0
2007-12-12 11:03:00,14.375,14.524,14.366,14.383,400000.0
2007-12-12 11:04:00,14.481,14.483,14.348,14.483,500000.0
2007-12-12 11:05:00,14.437,14.571,14.4,14.4,450000.0
2007-12-12 11:06:00,14.387,14.477,14.344,14.472,400000.0
2007-12-12 11:07:00,14.524,14.524,14.372,14.388,400000.0
2007-12-12 11:08:00,14.423,14.509,14.353,14.442,500000.0
2007-12-12 11:09:00,14.448,14.542,14.407,14.506,500000.0
2007-12-12 11:10:00,14.388,14.515,14.388,14.473,450000.0
2007-12-12 11:11:00,14.406,14.515,14.398,14.493,500000.0
2007-12-12 11:12:00,14.427,14.538,14.391,14.416,600000.0
2007-12-12 11:13:00,14.494,14.54,14.437,14.478,500000.0
2007-12-12 11:14:00,14.52,14.529,14.419,14.495,550000.0
2007-12-12 11:15:00,14.516,14.54,14.417,14.417,550000.0
2007-12-12 11:16:00,14.454,14.522,14.399,14.399,350000.0
2007-12-12 11:17:00,14.473,14.541,14.407,14.541,300000.0
2007-12-12 11:18:00,14.502,14.516,14.391,14.451,400000.0
2007-12-12 11:19:00,14.46,14.515,14.426,14.443,450000.0
2007-12-12 11:20:00,14.513,14.542,14.433,14.542,500000.0
2007-12-12 11:21:00,14.393,14.514,14.373,14.373,450000.0
2007-12-12 11:22:00,14.477,14.516,14.374,14.414,400000.0
2007-12-12 11:23:00,14.418,14.523,14.418,14.488,400000.0
2007-12-12 11:24:00,14.413,14.471,14.385,14.399,400000.0
2007-12-12 11:25:00,14.431,14.565,14.431,14.52,400000.0
2007-12-12 11:26:00,14.458,14.536,14.415,14.427,550000.0
2007-12-12 11:27:00,14.537,14.537,14.439,14.477,400000.0
2007-12-12 11:28:00,14.406,14.524,14.406,14.52,500000.0
2007-12-12 11:29:00,14.465,14.506,14.353,14.407,550000.0
2007-12-12 11:30:00,14.434,14.525,14.419,14.438,400000.0
2007-12-12 11:31:00,14.471,14.49,14.381,14.482,550000.0
2007-12-12 11:32:00,14.544,14.544,14.426,14.499,650000.0
2007-12-12 11:33:00,14.421,14.557,14.421,14.523,550000.0
2007-12-12 11:34:00,14.451,14.527,14.387,14.506,450000.0
2007-12-12 11:35:00,14.432,14.506,14.423,14.493,350000.0
2007-12-12 11:36:00,14.397,14.509,14.397,14.4,400000.0
2007-12-12 11:37:00,14.445,14.494,14.408,14.486,450000.0
2007-12-12 11:38:00,14.385,14.513,14.385,14.513,100000.0
2007-12-12 11:39:00,14.492,14.548,14.416,14.541,550000.0
2007-12-12 11:40:00,14.522,14.522,14.405,14.405,500000.0
2007-12-12 11:41:00,14.501,14.532,14.408,14.526,400000.0
2007-12-12 11:42:00,14.403,14.529,14.403,14.49,350000.0
2007-12-12 11:43:00,14.5,14.534,14.415,14.465,550000.0
2007-12-12 11:44:00,14.416,14.521,14.383,14.419,400000.0
2007-12-12 11:45:00,14.438,14.499,14.404,14.488,350000.0
2007-12-12 11:46:00,14.455,14.564,14.445,14.482,450000.0
2007-12-12 11:47:00,14.517,14.528,14.422,14.437,400000.0
2007-12-12 11:48:00,14.443,14.511,14.4,14.511,500000.0
2007-12-12 11:49:00,14.509,14.549,14.414,14.46,400000.0
2007-12-12 11:50:00,14.526,14.543,14.428,14.428,350000.0
2007-12-12 11:51:00,14.46,14.55,14.412,14.412,450000.0
2007-12-12 11:52:00,14.4,14.528,14.4,14.528,500000.0
2007-12-12 11:53:00,14.518,14.542,14.419,14.483,500000.0
2007-12-12 11:54:00,14.493,14.525,14.418,14.525,350000.0
2007-12-12 11:55:00,14.478,14.513,14.381,14.383,550000.0
2007-12-12 11:56:00,14.407,14.494,14.389,14.434,400000.0
2007-12-12 11:57:00,14.46,14.522,14.388,14.399,550000.0
2007-12-12 11:58:00,14.516,14.567,14.454,14.515,450000.0
2007-12-12 11:59:00,14.475,14.518,14.378,14.501,550000.0
2007-12-12 12:00:00,14.433,14.52,14.377,14.52,450000.0
2007-12-12 12:01:00,14.438,14.543,14.431,14.464,400000.0
2007-12-12 12:02:00,14.442,14.491,14.413,14.453,450000.0
2007-12-12 12:03:00,14.398,14.548,14.398,14.548,450000.0
2007-12-12 12:04:00,14.496,14.516,14.389,14.389,500000.0
2007-12-12 12:05:00,14.468,14.522,14.379,14.489,400000.0
2007-12-12 12:06:00,14.47,14.517,14.404,14.483,500000.0
2007-12-12 12:07:00,14.383,14.516,14.383,14.389,350000.0
2007-12-12 12:08:00,14.477,14.514,14.389,14.491,550000.0
2007-12-12 12:09:00,14.464,14.584,14.464,14.546,550000.0
2007-12-12 12:10:00,14.533,14.533,14.452,14.512,350000.0
2007-12-12 12:11:00,14.402,14.484,14.389,14.42,350000.0
2007-12-12 12:12:00,14.387,14.502,14.367,14.485,550000.0
2007-12-12 12:13:00,14.516,14.53,14.419,14.53,350000.0
2007-12-12 12:14:00,14.493,14.543,14.444,14.452,350000.0
2007-12-12 12:15:00,14.488,14.504,14.403,14.48,350000.0
2007-12-12 12:16:00,14.437,14.501,14.389,14.466,450000.0
2007-12-12 12:17:00,14.359,14.508,14.328,14.508,450000.0
2007-12-12 12:18:00,14.413,14.529,14.392,14.479,350000.0
2007-12-12 12:19:00,14.405,14.501,14.39,14.444,450000.0
2007-12-12 12:20:00,14.515,14.515,14.415,14.418,350000.0
2007-12-12 12:21:00,14.427,14.514,14.427,14.433,450000.0
2007-12-12 12:22:00,14.422,14.523,14.38,14.479,450000.0
2007-12-12 12:23:00,14.526,14.537,14.415,14.492,550000.0
2007-12-12 12:24:00,14.474,14.573,14.425,14.511,500000.0
2007-12-12 12:25:00,14.518,14.518,14.437,14.437,450000.0
2007-12-12 12:26:00,14.532,14.543,14.433,14.543,350000.0
2007-12-12 12:27:00,14.478,14.548,14.351,14.548,500000.0
2007-12-12 12:28:00,14.507,14.556,14.455,14.48,500000.0
2007-12-12 12:29:00,14.494,14.56,14.425,14.513,450000.0
2007-12-12 12:30:00,14.465,14.573,14.447,14.573,400000.0
2007-12-12 12:31:00,14.573,14.573,14.397,14.485,550000.0
2007-12-12 12:32:00,14.565,14.565,14.47,14.47,400000.0
2007-12-12 12:33:00,14.421,14.545,14.421,14.511,450000.0
2007-12-12 12:34:00,14.478,14.589,14.472,14.589,450000.0
2007-12-12 12:35:00,14.594,14.625,14.492,14.492,500000.0
2007-12-12 12:36:00,14.527,14.578,14.467,14.467,400000.0
2007-12-12 12:37:00,14.531,14.568,14.481,14.528,350000.0
2007-12-12 12:38:00,14.547,14.557,14.478,14.483,400000.0
2007-12-12 12:39:00,14.473,14.566,14.46,14.495,550000.0
2007-12-12 12:40:00,14.425,14.565,14.425,14.47,450000.0
2007-12-12 12:41:00,14.539,14.539,14.446,14.533,450000.0
2007-12-12 12:42:00,14.514,14.55,14.411,14.411,500000.0
2007-12-12 12:43:00,14.56,14.579,14.43,14.43,350000.0
2007-12-12 12:44:00,14.544,14.568,14.467,14.468,400000.0
2007-12-12 12:45:00,14.456,14.569,14.451,14.453,350000.0
2007-12-12 12:46:00,14.531,14.531,14.429,14.521,250000.0
2007-12-12 12:47:00,14.543,14.546,14.433,14.452,350000.0
2007-12-12 12:48:00,14.514,14.563,14.469,14.535,500000.0
2007-12-12 12:49:00,14.434,14.538,14.385,14.454,400000.0
2007-12-12 12:50:00,14.435,14.547,14.41,14.547,450000.0
2007-12-12 12:51:00,14.487,14.552,14.456,14.493,350000.0
2007-12-12 12:52:00,14.542,14.561,14.433,14.455,350000.0
2007-12-12 12:53:00,14.492,14.537,14.492,14.525,400000.0
2007-12-12 12:54:00,14.532,14.532,14.402,14.402,550000.0
2007-12-12 12:55:00,14.525,14.56,14.452,14.56,200000.0
2007-12-12 12:56:00,14.5,14.532,14.473,14.532,300000.0
2007-12-12 12:57:00,14.484,14.544,14.431,14.504,400000.0
2007-12-12 12:58:00,14.552,14.581,14.45,14.507,300000.0
2007-12-12 12:59:00,14.445,14.569,14.445,14.47,350000.0
2007-12-12 13:00:00,14.562,14.562,14.411,14.487,550000.0
2007-12-12 13:01:00,14.52,14.547,14.427,14.505,400000.0
2007-12-12 13:02:00,14.538,14.541,14.45,14.498,500000.0
2007-12-12 13:03:00,14.491,14.561,14.449,14.531,350000.0
2007-12-12 13:04:00,14.44,14.557,14.44,14.51,450000.0
2007-12-12 13:05:00,14.518,14.566,14.419,14.419,300000.0
2007-12-12 13:06:00,14.49,14.549,14.442,14.467,400000.0
2007-12-12 13:07:00,14.474,14.557,14.431,14.557,450000.0
2007-12-12 13:08:00,14.525,14.572,14.467,14.539,350000.0
2007-12-12 13:09:00,14.521,14.556,14.417,14.459,400000.0
2007-12-12 13:10:00,14.406,14.559,14.406,14.554,500000.0
2007-12-12 13:11:00,14.532,14.544,14.444,14.526,400000.0
2007-12-12 13:12:00,14.551,14.56,14.431,14.508,350000.0
2007-12-12 13:13:00,14.473,14.559,14.473,14.529,350000.0
2007-12-12 13:14:00,14.546,14.566,14.411,14.53,400000.0
2007-12-12 13:15:00,14.523,14.523,14.411,14.446,450000.0
2007-12-12 13:16:00,14.548,14.548,14.387,14.494,500000.0
2007-12-12 13:17:00,14.397,14.51,14.384,14.486,400000.0
2007-12-12 13:18:00,14.546,14.546,14.459,14.498,350000.0
2007-12-12 13:19:00,14.497,14.556,14.401,14.556,550000.0
2007-12-12 13:20:00,14.487,14.547,14.434,14.506,400000.0
2007-12-12 13:21:00,14.472,14.542,14.435,14.511,400000.0
2007-12-12 13:22:00,14.541,14.553,14.41,14.449,550000.0
2007-12-12 13:23:00,14.548,14.605,14.46,14.485,450000.0
2007-12-12 13:24:00,14.454,14.523,14.454,14.523,350000.0
2007-12-12 13:25:00,14.41,14.534,14.377,14.514,450000.0
2007-12-12 13:26:00,14.536,14.536,14.449,14.477,400000.0
2007-12-12 13:27:00,14.51,14.521,14.427,14.427,400000.0
2007-12-12 13:28:00,14.516,14.547,14.436,14.436,400000.0
2007-12-12 13:29:00,14.528,14.57,14.438,14.533,400000.0
2007-12-12 13:30:00,14.455,14.541,14.455,14.518,450000.0
2007-12-12 13:31:00,14.543,14.579,14.459,14.565,400000.0
2007-12-12 13:32:00,14.519,14.535,14.458,14.535,400000.0
2007-12-12 13:33:00,14.481,14.547,14.415,14.473,350000.0
2007-12-12 13:34:00,14.501,14.556,14.421,14.421,400000.0
2007-12-12 13:35:00,14.454,14.567,14.454,14.491,300000.0
2007-12-12 13:36:00,14.438,14.529,14.41,14.529,650000.0
2007-12-12 13:37:00,14.486,14.568,14.437,14.437,400000.0
2007-12-12 13:38:00,14.398,14.546,14.398,14.546,350000.0
2007-12-12 13:39:00,14.463,14.558,14.46,14.46,350000.0
2007-12-12 13:40:00,14.565,14.609,14.463,14.565,500000.0
2007-12-12 13:41:00,14.456,14.554,14.451,14.458,400000.0
2007-12-12 13:42:00,14.504,14.551,14.469,14.544,450000.0
2007-12-12 13:43:00,14.457,14.559,14.425,14.51,350000.0
2007-12-12 13:44:00,14.574,14.574,14.416,14.418,500000.0
2007-12-12 13:45:00,14.475,14.584,14.443,14.584,350000.0
2007-12-12 13:46:00,14.485,14.561,14.46,14.551,450000.0
2007-12-12 13:47:00,14.584,14.584,14.448,14.552,400000.0
2007-12-12 13:48:00,14.586,14.586,14.503,14.567,350000.0
2007-12-12 13:49:00,14.522,14.598,14.488,14.488,350000.0
2007-12-12 13:50:00,14.517,14.605,14.481,14.481,550000.0
2007-12-12 13:51:00,14.565,14.605,14.486,14.573,550000.0
2007-12-12 13:52:00,14.566,14.587,14.509,14.509,400000.0
2007-12-12 13:53:00,14.546,14.596,14.46,14.505,300000.0
2007-12-12 13:54:00,14.504,14.604,14.444,14.576,400000.0
2007-12-12 13:55:00,14.605,14.636,14.514,14.514,350000.0
2007-12-12 13:56:00,14.569,14.595,14.519,14.588,350000.0
2007-12-12 13:57:00,14.54,14.585,14.47,14.484,350000.0
2007-12-12 13:58:00,14.54,14.555,14.462,14.527,350000.0
2007-12-12 13:59:00,14.558,14.581,14.484,14.558,350000.0
2007-12-12 14:00:00,14.599,14.599,14.5,14.515,450000.0
2007-12-12 14:01:00,14.582,14.588,14.509,14.588,400000.0
2007-12-12 14:02:00,14.504,14.625,14.504,14.534,400000.0
2007-12-12 14:03:00,14.592,14.599,14.503,14.515,400000.0
2007-12-12 14:04:00,14.555,14.622,14.533,14.576,350000.0
2007-12-12 14:05:00,14.624,14.624,14.477,14.615,400000.0
2007-12-12 14:06:00,14.504,14.63,14.504,14.516,450000.0
2007-12-12 14:07:00,14.599,14.649,14.521,14.64,350000.0
2007-12-12 14:08:00,14.571,14.67,14.524,14.529,550000.0
2007-12-12 14:09:00,14.57,14.598,14.486,14.552,500000.0
2007-12-12 14:10:00,14.529,14.572,14.507,14.513,500000.0
2007-12-12 14:11:00,14.606,14.646,14.526,14.54,500000.0
2007-12-12 14:12:00,14.496,14.555,14.496,14.528,350000.0
2007-12-12 14:13:00,14.545,14.641,14.519,14.551,450000.0
2007-12-12 14:14:00,14.572,14.61,14.463,14.497,400000.0
2007-12-12 14:15:00,14.594,14.594,14.454,14.571,250000.0
2007-12-12 14:16:00,14.575,14.623,14.476,14.597,500000.0
2007-12-12 14:17:00,14.49,14.581,14.461,14.55,400000.0
2007-12-12 14:18:00,14.459,14.576,14.459,14.501,300000.0
2007-12-12 14:19:00,14.614,14.614,14.498,14.568,350000.0
2007-12-12 14:20:00,14.564,14.605,14.488,14.552,500000.0
2007-12-12 14:21:00,14.6,14.604,14.491,14.53,400000.0
2007-12-12 14:22:00,14.577,14.577,14.487,14.563,400000.0
2007-12-12 14:23:00,14.564,14.6,14.464,14.528,450000.0
2007-12-12 14:24:00,14.555,14.572,14.477,14.541,400000.0
2007-12-12 14:25:00,14.479,14.611,14.467,14.468,350000.0
2007-12-12 14:26:00,14.458,14.599,14.458,14.581,500000.0
2007-12-12 14:27:00,14.542,14.627,14.467,14.538,500000.0
2007-12-12 14:28:00,14.586,14.671,14.492,14.546,450000.0
2007-12-12 14:29:00,14.482,14.594,14.482,14.522,550000.0
2007-12-12 14:30:00,14.578,14.627,14.5,14.607,350000.0
2007-12-12 14:31:00,14.605,14.625,14.51,14.557,400000.0
2007-12-12 14:32:00,14.574,14.613,14.522,14.528,500000.0
2007-12-12 14:33:00,14.597,14.619,14.507,14.558,500000.0
2007-12-12 14:34:00,14.608,14.641,14.556,14.615,350000.0
2007-12-12 14:35:00,14.591,14.608,14.484,14.508,400000.0
2007-12-12 14:36:00,14.594,14.594,14.484,14.554,400000.0
2007-12-12 14:37:00,14.532,14.614,14.475,14.614,400000.0
2007-12-12 14:38:00,14.446,14.579,14.446,14.48,350000.0
2007-12-12 14:39:00,14.523,14.572,14.485,14.499,500000.0
2007-12-12 14:40:00,14.528,14.623,14.505,14.623,400000.0
2007-12-12 14:41:00,14.57,14.582,14.513,14.564,350000.0
2007-12-12 14:42:00,14.579,14.614,14.513,14.543,500000.0
2007-12-12 14:43:00,14.586,14.616,14.505,14.616,350000.0
2007-12-12 14:44:00,14.597,14.629,14.571,14.571,300000.0
2007-12-12 14:45:00,14.579,14.589,14.506,14.506,450000.0
2007-12-12 14:46:00,14.593,14.617,14.512,14.582,250000.0
2007-12-12 14:47:00,14.535,14.631,14.535,14.631,550000.0
2007-12-12 14:48:00,14.609,14.641,14.546,14.546,400000.0
2007-12-12 14:49:00,14.55,14.654,14.537,14.601,500000.0
2007-12-12 14:50:00,14.603,14.603,14.514,14.514,100000.0
2007-12-12 14:51:00,14.494,14.616,14.494,14.536,400000.0
2007-12-12 14:52:00,14.59,14.627,14.477,14.59,400000.0
2007-12-12 14:53:00,14.595,14.621,14.494,14.618,450000.0
2007-12-12 14:54:00,14.624,14.64,14.503,14.531,550000.0
2007-12-12 14:55:00,14.551,14.644,14.52,14.619,300000.0
2007-12-12 14:56:00,14.576,14.593,14.504,14.593,250000.0
2007-12-12 14:57:00,14.535,14.589,14.485,14.492,400000.0
2007-12-12 14:58:00,14.562,14.586,14.477,14.48,400000.0
2007-12-12 14:59:00,14.595,14.604,14.532,14.601,350000.0
2007-12-12 15:00:00,14.507,14.607,14.484,14.607,350000.0
2007-12-12 15:01:00,14.473,14.605,14.464,14.544,400000.0
2007-12-12 15:02:00,14.611,14.611,14.523,14.523,350000.0
2007-12-12 15:03:00,14.574,14.621,14.533,14.533,500000.0
2007-12-12 15:04:00,14.544,14.575,14.47,14.47,350000.0
2007-12-12 15:05:00,14.571,14.628,14.52,14.601,450000.0
2007-12-12 15:06:00,14.598,14.637,14.514,14.514,500000.0
2007-12-12 15:07:00,14.613,14.641,14.527,14.557,500000.0
2007-12-12 15:08:00,14.597,14.657,14.527,14.557,350000.0
2007-12-12 15:09:00,14.559,14.609,14.508,14.513,400000.0
2007-12-12 15:10:00,14.629,14.629,14.531,14.603,250000.0
2007-12-12 15:11:00,14.59,14.64,14.503,14.554,550000.0
2007-12-12 15:12:00,14.531,14.649,14.509,14.564,450000.0
2007-12-12 15:13:00,14.584,14.584,14.534,14.57,350000.0
2007-12-12 15:14:00,14.619,14.619,14.466,14.567,400000.0
2007-12-12 15:15:00,14.468,14.63,14.468,14.63,250000.0
2007-12-12 15:16:00,14.542,14.625,14.512,14.625,300000.0
2007-12-12 15:17:00,14.576,14.614,14.505,14.505,400000.0
2007-12-12 15:18:00,14.589,14.604,14.487,14.568,450000.0
2007-12-12 15:19:00,14.623,14.623,14.499,14.583,450000.0
2007-12-12 15:20:00,14.456,14.575,14.456,14.575,550000.0
2007-12-12 15:21:00,14.538,14.613,14.524,14.524,450000.0
2007-12-12 15:22:00,14.628,14.656,14.52,14.564,550000.0
2007-12-12 15:23:00,14.54,14.619,14.529,14.595,400000.0
2007-12-12 15:24:00,14.603,14.646,14.507,14.646,500000.0
2007-12-12 15:25:00,14.543,14.641,14.543,14.628,350000.0
2007-12-12 15:26:00,14.527,14.592,14.482,14.482,350000.0
2007-12-12 15:27:00,14.638,14.658,14.57,14.602,400000.0
2007-12-12 15:28:00,14.603,14.639,14.578,14.621,350000.0
2007-12-12 15:29:00,14.638,14.687,14.571,14.644,500000.0
2007-12-12 15:30:00,14.611,14.654,14.543,14.61,550000.0
2007-12-12 15:31:00,14.543,14.64,14.543,14.615,550000.0
2007-12-12 15:32:00,14.642,14.649,14.507,14.621,550000.0
2007-12-12 15:33:00,14.629,14.694,14.568,14.602,400000.0
2007-12-12 15:34:00,14.588,14.666,14.521,14.653,500000.0
2007-12-12 15:35:00,14.634,14.674,14.526,14.642,600000.0
2007-12-12 15:36:00,14.633,14.656,14.552,14.552,400000.0
2007-12-12 15:37:00,14.573,14.66,14.496,14.502,450000.0
2007-12-12 15:38:00,14.633,14.683,14.561,14.561,400000.0
2007-12-12 15:39:00,14.57,14.631,14.508,14.582,500000.0
2007-12-12 15:40:00,14.54,14.673,14.525,14.607,450000.0
2007-12-12 15:41:00,14.537,14.647,14.537,14.647,450000.0
2007-12-12 15:42:00,14.664,14.685,14.639,14.644,400000.0
2007-12-12 15:43:00,14.591,14.656,14.543,14.641,400000.0
2007-12-12 15:44:00,14.583,14.648,14.533,14.573,400000.0
2007-12-12 15:45:00,14.658,14.663,14.499,14.643,400000.0
2007-12-12 15:46:00,14.631,14.662,14.593,14.606,300000.0
2007-12-12 15:47:00,14.531,14.667,14.528,14.528,350000.0
2007-12-12 15:48:00,14.612,14.655,14.516,14.655,450000.0
2007-12-12 15:49:00,14.607,14.666,14.556,14.619,400000.0
2007-12-12 15:50:00,14.544,14.608,14.521,14.534,350000.0
2007-12-12 15:51:00,14.637,14.642,14.547,14.642,450000.0
2007-12-12 15:52:00,14.515,14.591,14.506,14.526,350000.0
2007-12-12 15:53:00,14.582,14.646,14.582,14.646,350000.0
2007-12-12 15:54:00,14.56,14.657,14.524,14.62,350000.0
2007-12-12 15:55:00,14.641,14.641,14.52,14.617,400000.0
2007-12-12 15:56:00,14.604,14.642,14.531,14.569,1000000.0
2007-12-12 15:57:00,14.654,14.654,14.594,14.651,350000.0
2007-12-12 15:58:00,14.564,14.643,14.531,14.534,450000.0
2007-12-12 15:59:00,14.549,14.641,14.549,14.641,350000.0
2007-12-12 16:00:00,14.595,14.647,14.524,14.643,450000.0
2007-12-12 16:01:00,14.715,14.715,14.579,14.621,350000.0
2007-12-12 16:02:00,14.628,14.717,14.594,14.717,350000.0
2007-12-12 16:03:00,14.687,14.771,14.677,14.722,350000.0
2007-12-12 16:04:00,14.777,14.777,14.65,14.721,350000.0
2007-12-12 16:05:00,14.686,14.765,14.631,14.765,400000.0
2007-12-12 16:06:00,14.648,14.736,14.599,14.599,400000.0
2007-12-12 16:07:00,14.723,14.724,14.577,14.632,450000.0
2007-12-12 16:08:00,14.677,14.757,14.61,14.719,550000.0
2007-12-12 16:09:00,14.718,14.718,14.583,14.647,350000.0
2007-12-12 16:10:00,14.687,14.74,14.608,14.689,350000.0
2007-12-12 16:11:00,14.702,14.706,14.615,14.673,400000.0
2007-12-12 16:12:00,14.63,14.697,14.6,14.65,550000.0
2007-12-12 16:13:00,14.626,14.724,14.604,14.676,400000.0
2007-12-12 16:14:00,14.591,14.694,14.587,14.684,350000.0
2007-12-12 16:15:00,14.696,14.721,14.61,14.711,450000.0
2007-12-12 16:16:00,14.715,14.728,14.587,14.728,350000.0
2007-12-12 16:17:00,14.711,14.711,14.594,14.636,500000.0
2007-12-12 16:18:00,14.69,14.704,14.623,14.655,350000.0
2007-12-12 16:19:00,14.643,14.731,14.643,14.646,550000.0
2007-12-12 16:20:00,14.633,14.724,14.61,14.648,350000.0
2007-12-12 16:21:00,14.744,14.744,14.637,14.733,400000.0
2007-12-12 16:22:00,14.646,14.724,14.57,14.724,400000.0
2007-12-12 16:23:00,14.714,14.714,14.59,14.59,550000.0
2007-12-12 16:24:00,14.649,14.706,14.579,14.684,450000.0
2007-12-12 16:25:00,14.66,14.678,14.573,14.678,400000.0
2007-12-12 16:26:00,14.675,14.716,14.607,14.607,450000.0
2007-12-12 16:27:00,14.592,14.7,14.584,14.606,500000.0
2007-12-12 16:28:00,14.645,14.693,14.583,14.664,500000.0
2007-12-12 16:29:00,14.618,14.701,14.577,14.638,450000.0
2007-12-12 16:30:00,14.639,14.708,14.575,14.61,500000.0
2007-12-12 16:31:00,14.677,14.677,14.574,14.595,350000.0
2007-12-12 16:32:00,14.699,14.699,14.61,14.61,500000.0
2007-12-12 16:33:00,14.657,14.706,14.546,14.703,400000.0
2007-12-12 16:34:00,14.632,14.715,14.589,14.589,400000.0
2007-12-12 16:35:00,14.676,14.711,14.608,14.653,550000.0
2007-12-12 16:36:00,14.597,14.726,14.597,14.649,500000.0
2007-12-12 16:37:00,14.609,14.711,14.603,14.632,350000.0
2007-12-12 16:38:00,14.584,14.705,14.584,14.705,450000.0
2007-12-12 16:39:00,14.573,14.699,14.56,14.699,450000.0
2007-12-12 16:40:00,14.72,14.759,14.618,14.625,550000.0
2007-12-12 16:41:00,14.671,14.72,14.59,14.685,350000.0
2007-12-12 16:42:00,14.554,14.668,14.547,14.668,350000.0
2007-12-12 16:43:00,14.589,14.681,14.589,14.681,350000.0
2007-12-12 16:44:00,14.643,14.7,14.578,14.583,400000.0
2007-12-12 16:45:00,14.687,14.687,14.527,14.582,400000.0
2007-12-12 16:46:00,14.711,14.726,14.598,14.691,500000.0
2007-12-12 16:47:00,14.618,14.743,14.583,14.716,350000.0
2007-12-12 16:48:00,14.692,14.742,14.596,14.71,350000.0
2007-12-12 16:49:00,14.65,14.715,14.587,14.587,400000.0
2007-12-12 16:50:00,14.683,14.696,14.575,14.696,500000.0
2007-12-12 16:51:00,14.622,14.679,14.58,14.679,400000.0
2007-12-12 16:52:00,14.698,14.728,14.588,14.623,400000.0
2007-12-12 16:53:00,14.652,14.746,14.61,14.715,500000.0
2007-12-12 16:54:00,14.608,14.71,14.567,14.71,550000.0
2007-12-12 16:55:00,14.681,14.701,14.556,14.688,550000.0
2007-12-12 16:56:00,14.613,14.796,14.583,14.643,550000.0
2007-12-12 16:57:00,14.652,14.682,14.566,14.601,350000.0
2007-12-12 16:58:00,14.616,14.727,14.596,14.6,550000.0
2007-12-12 16:59:00,14.605,14.727,14.595,14.627,350000.0
2007-12-12 17:00:00,14.565,14.72,14.565,14.692,450000.0
2007-12-12 17:01:00,14.615,14.679,14.571,14.658,350000.0
2007-12-12 17:02:00,14.565,14.64,14.53,14.619,550000.0
2007-12-12 17:03:00,14.595,14.655,14.57,14.631,400000.0
2007-12-12 17:04:00,14.604,14.693,14.549,14.693,500000.0
2007-12-12 17:05:00,14.597,14.659,14.557,14.64,550000.0
2007-12-12 17:06:00,14.563,14.679,14.545,14.632,350000.0
2007-12-12 17:07:00,14.689,14.689,14.623,14.684,350000.0
2007-12-12 17:08:00,14.619,14.726,14.592,14.66,450000.0
2007-12-12 17:09:00,14.648,14.648,14.547,14.632,500000.0
2007-12-12 17:10:00,14.604,14.674,14.604,14.627,250000.0
2007-12-12 17:11:00,14.608,14.703,14.556,14.649,350000.0
2007-12-12 17:12:00,14.515,14.66,14.507,14.507,350000.0
2007-12-12 17:13:00,14.538,14.608,14.453,14.551,350000.0
2007-12-12 17:14:00,14.551,14.621,14.471,14.621,500000.0
2007-12-12 17:15:00,14.539,14.613,14.523,14.591,450000.0
2007-12-12 17:16:00,14.526,14.627,14.508,14.627,350000.0
2007-12-12 17:17:00,14.59,14.59,14.486,14.573,350000.0
2007-12-12 17:18:00,14.595,14.623,14.472,14.586,550000.0
2007-12-12 17:19:00,14.516,14.585,14.453,14.498,400000.0
2007-12-12 17:20:00,14.469,14.582,14.469,14.578,400000.0
2007-12-12 17:21:00,14.535,14.629,14.508,14.508,500000.0
2007-12-12 17:22:00,14.59,14.618,14.443,14.618,500000.0
2007-12-12 17:23:00,14.602,14.633,14.513,14.513,400000.0
2007-12-12 17:24:00,14.53,14.591,14.501,14.514,400000.0
2007-12-12 17:25:00,14.578,14.578,14.483,14.512,350000.0
2007-12-12 17:26:00,14.552,14.579,14.476,14.505,450000.0
2007-12-12 17:27:00,14.543,14.632,14.507,14.564,400000.0
2007-12-12 17:28:00,14.618,14.618,14.507,14.561,500000.0
2007-12-12 17:29:00,14.557,14.581,14.451,14.567,500000.0
2007-12-12 17:30:00,14.593,14.631,14.485,14.631,500000.0
2007-12-12 17:31:00,14.491,14.623,14.49,14.578,450000.0
2007-12-12 17:32:00,14.577,14.615,14.509,14.608,500000.0
2007-12-12 17:33:00,14.585,14.626,14.563,14.567,300000.0
2007-12-12 17:34:00,14.545,14.635,14.477,14.635,450000.0
2007-12-12 17:35:00,14.631,14.645,14.581,14.624,350000.0
2007-12-12 17:36:00,14.641,14.641,14.505,14.556,350000.0
2007-12-12 17:37:00,14.613,14.649,14.53,14.53,400000.0
2007-12-12 17:38:00,14.623,14.63,14.48,14.548,500000.0
2007-12-12 17:39:00,14.527,14.607,14.524,14.545,550000.0
2007-12-12 17:40:00,14.642,14.642,14.5,14.526,400000.0
2007-12-12 17:41:00,14.612,14.661,14.527,14.556,550000.0
2007-12-12 17:42:00,14.533,14.593,14.532,14.593,250000.0
2007-12-12 17:43:00,14.602,14.611,14.515,14.571,400000.0
2007-12-12 17:44:00,14.615,14.656,14.525,14.655,400000.0
2007-12-12 17:45:00,14.655,14.661,14.57,14.585,400000.0
2007-12-12 17:46:00,14.519,14.633,14.519,14.629,400000.0
2007-12-12 17:47:00,14.59,14.624,14.484,14.496,450000.0
2007-12-12 17:48:00,14.527,14.654,14.527,14.645,350000.0
2007-12-12 17:49:00,14.525,14.632,14.499,14.559,350000.0
2007-12-12 17:50:00,14.641,14.655,14.544,14.564,600000.0
2007-12-12 17:51:00,14.613,14.613,14.505,14.526,500000.0
2007-12-12 17:52:00,14.499,14.596,14.462,14.541,500000.0
2007-12-12 17:53:00,14.6,14.6,14.509,14.552,350000.0
2007-12-12 17:54:00,14.597,14.644,14.505,14.557,450000.0
2007-12-12 17:55:00,14.505,14.613,14.505,14.515,450000.0
2007-12-12 17:56:00,14.628,14.672,14.529,14.529,550000.0
2007-12-12 17:57:00,14.62,14.63,14.531,14.531,450000.0
2007-12-12 17:58:00,14.552,14.65,14.543,14.648,350000.0
2007-12-12 17:59:00,14.595,14.596,14.531,14.531,250000.0
2007-12-12 18:00:00,14.643,14.643,14.498,14.556,450000.0
2007-12-12 18:01:00,14.586,14.622,14.505,14.527,400000.0
2007-12-12 18:02:00,14.567,14.6,14.501,14.501,450000.0
2007-12-12 18:03:00,14.571,14.618,14.53,14.53,450000.0
2007-12-12 18:04:00,14.596,14.596,14.481,14.587,450000.0
2007-12-12 18:05:00,14.533,14.533,14.474,14.532,250000.0
2007-12-12 18:06:00,14.596,14.596,14.474,14.506,400000.0
2007-12-12 18:07:00,14.537,14.61,14.461,14.61,400000.0
2007-12-12 18:08:00,14.597,14.608,14.489,14.489,350000.0
2007-12-12 18:09:00,14.533,14.593,14.533,14.545,350000.0
2007-12-12 18:10:00,14.59,14.615,14.487,14.506,400000.0
2007-12-12 18:11:00,14.615,14.615,14.492,14.613,450000.0
2007-12-12 18:12:00,14.576,14.634,14.539,14.545,400000.0
2007-12-12 18:13:00,14.494,14.622,14.494,14.528,350000.0
2007-12-12 18:14:00,14.521,14.624,14.503,14.562,500000.0
2007-12-12 18:15:00,14.536,14.614,14.46,14.514,350000.0
2007-12-12 18:16:00,14.54,14.605,14.488,14.528,350000.0
2007-12-12 18:17:00,14.538,14.645,14.523,14.587,500000.0
2007-12-12 18:18:00,14.553,14.646,14.53,14.598,500000.0
2007-12-12 18:19:00,14.49,14.637,14.49,14.53,300000.0
2007-12-12 18:20:00,14.497,14.596,14.462,14.59,400000.0
2007-12-12 18:21:00,14.61,14.61,14.437,14.454,350000.0
2007-12-12 18:22:00,14.536,14.605,14.483,14.562,350000.0
2007-12-12 18:23:00,14.538,14.622,14.488,14.592,350000.0
2007-12-12 18:24:00,14.63,14.63,14.485,14.582,450000.0
2007-12-12 18:25:00,14.6,14.608,14.483,14.483,450000.0
2007-12-12 18:26:00,14.622,14.622,14.448,14.509,500000.0
2007-12-12 18:27:00,14.633,14.644,14.494,14.644,350000.0
2007-12-12 18:28:00,14.536,14.638,14.536,14.601,500000.0
2007-12-12 18:29:00,14.576,14.652,14.523,14.646,500000.0
2007-12-12 18:30:00,14.646,14.652,14.539,14.627,400000.0
2007-12-12 18:31:00,14.583,14.641,14.486,14.641,350000.0
2007-12-12 18:32:00,14.519,14.631,14.519,14.599,350000.0
2007-12-12 18:33:00,14.512,14.651,14.512,14.534,350000.0
2007-12-12 18:34:00,14.646,14.646,14.558,14.584,350000.0
2007-12-12 18:35:00,14.62,14.629,14.485,14.543,400000.0
2007-12-12 18:36:00,14.595,14.605,14.466,14.523,450000.0
2007-12-12 18:37:00,14.521,14.617,14.518,14.563,550000.0
2007-12-12 18:38:00,14.637,14.641,14.534,14.567,500000.0
2007-12-12 18:39:00,14.631,14.631,14.51,14.599,400000.0
2007-12-12 18:40:00,14.634,14.634,14.508,14.553,350000.0
2007-12-12 18:41:00,14.513,14.638,14.51,14.575,550000.0
2007-12-12 18:42:00,14.514,14.622,14.504,14.59,350000.0
2007-12-12 18:43:00,14.56,14.607,14.5,14.571,400000.0
2007-12-12 18:44:00,14.58,14.596,14.477,14.497,500000.0
2007-12-12 18:45:00,14.575,14.576,14.468,14.548,350000.0
2007-12-12 18:46:00,14.533,14.632,14.515,14.582,400000.0
2007-12-12 18:47:00,14.555,14.624,14.468,14.553,350000.0
2007-12-12 18:48:00,14.578,14.604,14.497,14.534,450000.0
2007-12-12 18:49:00,14.618,14.618,14.492,14.539,400000.0
2007-12-12 18:50:00,14.593,14.623,14.528,14.528,350000.0
2007-12-12 18:51:00,14.586,14.622,14.466,14.602,400000.0
2007-12-12 18:52:00,14.605,14.636,14.49,14.566,350000.0
2007-12-12 18:53:00,14.588,14.635,14.528,14.635,400000.0
2007-12-12 18:54:00,14.585,14.602,14.516,14.595,450000.0
2007-12-12 18:55:00,14.523,14.607,14.523,14.607,200000.0
2007-12-12 18:56:00,14.5,14.596,14.5,14.5,500000.0
2007-12-12 18:57:00,14.548,14.609,14.477,14.58,400000.0
2007-12-12 18:58:00,14.604,14.62,14.498,14.554,350000.0
2007-12-12 18:59:00,14.618,14.618,14.525,14.569,350000.0
2007-12-12 19:00:00,14.602,14.633,14.491,14.491,350000.0
2007-12-12 19:01:00,14.561,14.623,14.517,14.601,400000.0
2007-12-12 19:02:00,14.558,14.643,14.501,14.522,500000.0
2007-12-12 19:03:00,14.586,14.611,14.448,14.588,500000.0
2007-12-12 19:04:00,14.615,14.633,14.461,14.516,450000.0
2007-12-12 19:05:00,14.594,14.595,14.504,14.595,400000.0
2007-12-12 19:06:00,14.501,14.625,14.486,14.526,550000.0
2007-12-12 19:07:00,14.599,14.673,14.53,14.559,350000.0
2007-12-12 19:08:00,14.518,14.583,14.495,14.495,450000.0
2007-12-12 19:09:00,14.637,14.648,14.564,14.564,350000.0
2007-12-12 19:10:00,14.636,14.636,14.505,14.518,550000.0
2007-12-12 19:11:00,14.548,14.596,14.511,14.596,350000.0
2007-12-12 19:12:00,14.586,14.588,14.466,14.506,500000.0
2007-12-12 19:13:00,14.636,14.636,14.483,14.634,400000.0
2007-12-12 19:14:00,14.623,14.629,14.554,14.619,350000.0
2007-12-12 19:15:00,14.522,14.609,14.484,14.609,500000.0
2007-12-12 19:16:00,14.563,14.638,14.48,14.48,550000.0
2007-12-12 19:17:00,14.574,14.632,14.517,14.517,400000.0
2007-12-12 19:18:00,14.524,14.6,14.476,14.491,500000.0
2007-12-12 19:19:00,14.598,14.638,14.557,14.571,450000.0
2007-12-12 19:20:00,14.486,14.598,14.481,14.537,500000.0
2007-12-12 19:21:00,14.596,14.615,14.492,14.552,500000.0
2007-12-12 19:22:00,14.639,14.639,14.535,14.599,450000.0
2007-12-12 19:23:00,14.575,14.632,14.519,14.542,500000.0
2007-12-12 19:24:00,14.633,14.633,14.513,14.543,350000.0
2007-12-12 19:25:00,14.581,14.581,14.45,14.45,400000.0
2007-12-12 19:26:00,14.61,14.613,14.566,14.566,400000.0
2007-12-12 19:27:00,14.572,14.646,14.506,14.646,500000.0
2007-12-12 19:28:00,14.52,14.586,14.492,14.492,300000.0
2007-12-12 19:29:00,14.538,14.624,14.494,14.494,350000.0
2007-12-12 19:30:00,14.654,14.654,14.526,14.605,400000.0
2007-12-12 19:31:00,14.503,14.622,14.492,14.492,500000.0
2007-12-12 19:32:00,14.577,14.639,14.535,14.596,550000.0
2007-12-12 19:33:00,14.639,14.639,14.513,14.513,400000.0
2007-12-12 19:34:00,14.553,14.621,14.499,14.579,550000.0
2007-12-12 19:35:00,14.543,14.603,14.473,14.591,550000.0
2007-12-12 19:36:00,14.583,14.624,14.515,14.612,300000.0
2007-12-12 19:37:00,14.638,14.638,14.502,14.546,450000.0
2007-12-12 19:38:00,14.524,14.697,14.524,14.572,500000.0
2007-12-12 19:39:00,14.62,14.62,14.477,14.554,350000.0
2007-12-12 19:40:00,14.505,14.619,14.476,14.523,400000.0
2007-12-12 19:41:00,14.606,14.606,14.535,14.554,300000.0
2007-12-12 19:42:00,14.532,14.621,14.512,14.606,350000.0
2007-12-12 19:43:00,14.475,14.618,14.457,14.457,500000.0
2007-12-12 19:44:00,14.557,14.606,14.47,14.478,550000.0
2007-12-12 19:45:00,14.54,14.6,14.518,14.574,400000.0
2007-12-12 19:46:00,14.59,14.59,14.501,14.587,250000.0
2007-12-12 19:47:00,14.505,14.619,14.473,14.58,500000.0
2007-12-12 19:48:00,14.507,14.572,14.497,14.572,400000.0
2007-12-12 19:49:00,14.605,14.612,14.489,14.61,400000.0
2007-12-12 19:50:00,14.604,14.604,14.48,14.507,400000.0
2007-12-12 19:51:00,14.616,14.616,14.496,14.573,550000.0
2007-12-12 19:52:00,14.597,14.597,14.446,14.486,400000.0
2007-12-12 19:53:00,14.625,14.625,14.488,14.586,400000.0
2007-12-12 19:54:00,14.52,14.603,14.52,14.571,400000.0
2007-12-12 19:55:00,14.602,14.602,14.55,14.58,250000.0
2007-12-12 19:56:00,14.475,14.617,14.475,14.585,450000.0
2007-12-12 19:57:00,14.458,14.588,14.458,14.574,250000.0
2007-12-12 19:58:00,14.47,14.598,14.47,14.506,350000.0
2007-12-12 19:59:00,14.615,14.618,14.508,14.599,550000.0
2007-12-12 20:00:00,14.576,14.605,14.462,14.48,700000.0
2007-12-12 20:01:00,14.579,14.613,14.545,14.559,300000.0
2007-12-12 20:02:00,14.475,14.597,14.475,14.585,350000.0
2007-12-12 20:03:00,14.561,14.619,14.505,14.559,400000.0
2007-12-12 20:04:00,14.572,14.59,14.507,14.558,350000.0
2007-12-12 20:05:00,14.507,14.563,14.507,14.554,300000.0
2007-12-12 20:06:00,14.482,14.595,14.478,14.539,500000.0
2007-12-12 20:07:00,14.587,14.587,14.454,14.575,550000.0
2007-12-12 20:08:00,14.592,14.658,14.498,14.617,550000.0
2007-12-12 20:09:00,14.532,14.646,14.499,14.559,700000.0
2007-12-12 20:10:00,14.61,14.613,14.525,14.577,500000.0
2007-12-12 20:11:00,14.584,14.632,14.519,14.549,450000.0
2007-12-12 20:12:00,14.574,14.625,14.513,14.524,400000.0
2007-12-12 20:13:00,14.496,14.55,14.475,14.543,350000.0
2007-12-12 20:14:00,14.565,14.6,14.455,14.503,400000.0
2007-12-12 20:15:00,14.594,14.639,14.504,14.561,500000.0
2007-12-12 20:16:00,14.634,14.634,14.551,14.608,350000.0
2007-12-12 20:17:00,14.524,14.639,14.524,14.608,450000.0
2007-12-12 20:18:00,14.596,14.614,14.474,14.474,250000.0
2007-12-12 20:19:00,14.607,14.66,14.503,14.626,500000.0
2007-12-12 20:20:00,14.64,14.668,14.548,14.558,450000.0
2007-12-12 20:21:00,14.624,14.624,14.515,14.517,350000.0
2007-12-12 20:22:00,14.554,14.65,14.507,14.61,300000.0
2007-12-12 20:23:00,14.617,14.617,14.469,14.469,400000.0
2007-12-12 20:24:00,14.538,14.609,14.503,14.609,400000.0
2007-12-12 20:25:00,14.568,14.651,14.514,14.651,250000.0
2007-12-12 20:26:00,14.566,14.71,14.551,14.673,300000.0
2007-12-12 20:27:00,14.551,14.633,14.536,14.633,300000.0
2007-12-12 20:28:00,14.507,14.633,14.507,14.567,200000.0
2007-12-12 20:29:00,14.553,14.661,14.517,14.647,900000.0
2007-12-12 20:30:00,14.578,14.59,14.466,14.466,250000.0
2007-12-12 20:31:00,14.573,14.616,14.483,14.562,400000.0
2007-12-12 20:32:00,14.495,14.573,14.495,14.573,200000.0
2007-12-12 20:33:00,14.627,14.634,14.529,14.585,300000.0
2007-12-12 20:34:00,14.624,14.652,14.551,14.551,350000.0
2007-12-12 20:36:00,14.6,14.634,14.499,14.617,400000.0
2007-12-12 20:37:00,14.626,14.626,14.503,14.613,250000.0
2007-12-12 20:38:00,14.498,14.598,14.498,14.598,250000.0
2007-12-12 20:39:00,14.638,14.638,14.509,14.509,400000.0
2007-12-12 20:40:00,14.663,14.663,14.52,14.52,350000.0
2007-12-12 20:41:00,14.604,14.64,14.532,14.619,400000.0
2007-12-12 20:43:00,14.602,14.638,14.516,14.567,300000.0
2007-12-12 20:44:00,14.611,14.63,14.534,14.568,300000.0
2007-12-12 20:45:00,14.554,14.639,14.509,14.588,250000.0
2007-12-12 20:46:00,14.623,14.623,14.558,14.558,100000.0
2007-12-12 20:47:00,14.56,14.642,14.56,14.642,150000.0
2007-12-12 20:48:00,14.62,14.636,14.506,14.636,350000.0
2007-12-12 20:49:00,14.574,14.618,14.527,14.601,350000.0
2007-12-12 20:50:00,14.565,14.606,14.562,14.562,300000.0
2007-12-12 20:52:00,14.606,14.645,14.515,14.645,350000.0
2007-12-12 20:53:00,14.495,14.564,14.495,14.564,100000.0
2007-12-12 20:54:00,14.49,14.49,14.49,14.49,50000.0
2007-12-12 20:55:00,14.549,14.549,14.538,14.538,100000.0
2007-12-12 20:56:00,14.627,14.639,14.496,14.639,550000.0
2007-12-12 20:57:00,14.546,14.546,14.546,14.546,50000.0
2007-12-12 20:58:00,14.52,14.524,14.52,14.524,100000.0
2007-12-12 20:59:00,14.582,14.643,14.497,14.619,500000.0
2007-12-12 21:00:00,14.621,14.621,14.503,14.542,200000.0
2007-12-12 21:01:00,14.639,14.639,14.585,14.603,150000.0
2007-12-12 21:04:00,14.593,14.593,14.593,14.593,50000.0
2007-12-12 21:05:00,14.662,14.693,14.558,14.565,500000.0
2007-12-12 21:06:00,14.553,14.592,14.49,14.592,250000.0
2007-12-12 21:08:00,14.504,14.525,14.504,14.511,200000.0
2007-12-12 21:09:00,14.626,14.626,14.497,14.497,400000.0
2007-12-12 21:10:00,14.525,14.656,14.525,14.656,100000.0
2007-12-12 21:11:00,14.619,14.619,14.572,14.572,100000.0
2007-12-12 21:12:00,14.507,14.564,14.507,14.564,100000.0
2007-12-12 21:13:00,14.615,14.615,14.596,14.596,100000.0
2007-12-12 21:14:00,14.561,14.646,14.479,14.556,350000.0
2007-12-12 21:15:00,14.582,14.66,14.582,14.617,300000.0
2007-12-12 21:16:00,14.576,14.64,14.539,14.64,350000.0
2007-12-12 21:17:00,14.623,14.67,14.533,14.67,250000.0
2007-12-12 21:18:00,14.619,14.619,14.542,14.542,100000.0
2007-12-12 21:19:00,14.663,14.663,14.52,14.52,400000.0
2007-12-12 21:20:00,14.617,14.69,14.577,14.661,350000.0
2007-12-12 21:21:00,14.674,14.674,14.542,14.554,650000.0
2007-12-12 21:22:00,14.538,14.647,14.522,14.643,300000.0
2007-12-12 21:24:00,14.656,14.656,14.573,14.573,100000.0
2007-12-12 21:25:00,14.551,14.686,14.532,14.61,400000.0
2007-12-12 21:26:00,14.614,14.614,14.614,14.614,50000.0
2007-12-12 21:27:00,14.617,14.63,14.617,14.63,100000.0
2007-12-12 21:28:00,14.54,14.694,14.54,14.661,500000.0
2007-12-12 21:29:00,14.609,14.624,14.491,14.5,550000.0
2007-12-12 21:30:00,14.622,14.653,14.511,14.511,350000.0
2007-12-12 21:31:00,14.485,14.594,14.485,14.594,200000.0
2007-12-12 21:32:00,14.518,14.581,14.518,14.567,150000.0
2007-12-12 21:33:00,14.616,14.616,14.589,14.589,100000.0
2007-12-12 21:34:00,14.592,14.592,14.521,14.526,150000.0
2007-12-12 21:35:00,14.617,14.623,14.617,14.623,100000.0
2007-12-12 21:36:00,14.546,14.605,14.546,14.597,150000.0
2007-12-12 21:37:00,14.634,14.634,14.634,14.634,50000.0
2007-12-12 21:40:00,14.617,14.617,14.497,14.576,500000.0
2007-12-12 21:41:00,14.561,14.608,14.553,14.573,350000.0
2007-12-12 21:44:00,14.551,14.551,14.528,14.528,100000.0
2007-12-12 21:45:00,14.636,14.636,14.636,14.636,50000.0
2007-12-12 21:46:00,14.663,14.663,14.571,14.571,400000.0
2007-12-12 21:47:00,14.526,14.639,14.513,14.62,750000.0
2007-12-12 21:48:00,14.593,14.593,14.541,14.541,100000.0
2007-12-12 21:49:00,14.634,14.634,14.532,14.593,300000.0
2007-12-12 21:50:00,14.573,14.642,14.564,14.604,350000.0
2007-12-12 21:51:00,14.541,14.573,14.514,14.55,350000.0
2007-12-12 21:52:00,14.533,14.656,14.533,14.577,250000.0
2007-12-12 21:53:00,14.542,14.542,14.542,14.542,50000.0
2007-12-12 21:55:00,14.609,14.609,14.503,14.575,450000.0
2007-12-12 21:58:00,14.552,14.589,14.552,14.589,100000.0
2007-12-12 21:59:00,14.594,14.626,14.527,14.589,400000.0
2007-12-12 22:00:00,14.598,14.648,14.535,14.554,350000.0
2007-12-12 22:01:00,14.615,14.615,14.477,14.477,250000.0
2007-12-12 22:03:00,14.564,14.574,14.523,14.538,200000.0
2007-12-12 22:04:00,14.592,14.614,14.531,14.588,350000.0
2007-12-12 22:05:00,14.585,14.604,14.512,14.594,400000.0
2007-12-12 22:06:00,14.539,14.634,14.499,14.553,400000.0
2007-12-12 22:07:00,14.598,14.598,14.496,14.546,150000.0
2007-12-12 22:08:00,14.619,14.622,14.494,14.494,550000.0
2007-12-12 22:09:00,14.604,14.604,14.465,14.465,450000.0
2007-12-12 22:10:00,14.515,14.628,14.515,14.628,150000.0
2007-12-12 22:11:00,14.572,14.572,14.447,14.557,300000.0
2007-12-12 22:12:00,14.521,14.595,14.521,14.595,100000.0
2007-12-12 22:14:00,14.439,14.568,14.407,14.439,500000.0
2007-12-12 22:15:00,14.556,14.556,14.478,14.536,500000.0
2007-12-12 22:16:00,14.58,14.594,14.477,14.478,400000.0
2007-12-12 22:17:00,14.513,14.568,14.459,14.459,350000.0
2007-12-12 22:18:00,14.467,14.565,14.419,14.522,250000.0
2007-12-12 22:19:00,14.581,14.613,14.476,14.596,850000.0
2007-12-12 22:20:00,14.504,14.563,14.478,14.478,400000.0
2007-12-12 22:21:00,14.512,14.587,14.459,14.459,400000.0
2007-12-12 22:22:00,14.493,14.568,14.454,14.568,400000.0
2007-12-12 22:23:00,14.457,14.551,14.455,14.551,400000.0
2007-12-12 22:24:00,14.588,14.588,14.458,14.458,200000.0
2007-12-12 22:25:00,14.586,14.591,14.471,14.538,600000.0
2007-12-12 22:26:00,14.575,14.602,14.454,14.454,550000.0
2007-12-12 22:27:00,14.491,14.573,14.446,14.544,550000.0
2007-12-12 22:28:00,14.577,14.58,14.424,14.58,500000.0
2007-12-12 22:29:00,14.493,14.567,14.468,14.559,650000.0
2007-12-12 22:30:00,14.55,14.563,14.451,14.484,550000.0
2007-12-12 22:33:00,14.564,14.564,14.458,14.53,450000.0
2007-12-12 22:35:00,14.518,14.604,14.494,14.494,150000.0
2007-12-12 22:36:00,14.542,14.588,14.482,14.588,500000.0
2007-12-12 22:37:00,14.506,14.591,14.506,14.562,250000.0
2007-12-12 22:38:00,14.584,14.584,14.52,14.52,250000.0
2007-12-12 22:39:00,14.534,14.611,14.472,14.565,350000.0
2007-12-12 22:40:00,14.598,14.598,14.48,14.48,400000.0
2007-12-12 22:41:00,14.453,14.58,14.453,14.539,350000.0
2007-12-12 22:42:00,14.546,14.591,14.498,14.524,550000.0
2007-12-12 22:44:00,14.589,14.603,14.507,14.591,300000.0
2007-12-12 22:45:00,14.599,14.599,14.526,14.526,100000.0
2007-12-12 22:48:00,14.605,14.608,14.605,14.608,150000.0
2007-12-12 22:49:00,14.519,14.592,14.519,14.552,350000.0
2007-12-12 22:50:00,14.614,14.67,14.521,14.554,500000.0
2007-12-12 22:51:00,14.555,14.555,14.522,14.522,100000.0
2007-12-12 22:52:00,14.643,14.643,14.522,14.567,350000.0
2007-12-12 22:53:00,14.638,14.638,14.528,14.551,350000.0
2007-12-12 22:54:00,14.557,14.639,14.511,14.639,250000.0
2007-12-12 22:55:00,14.556,14.556,14.551,14.551,100000.0
2007-12-12 22:59:00,14.627,14.654,14.562,14.589,450000.0
2007-12-12 23:00:00,14.564,14.631,14.557,14.631,350000.0
2007-12-12 23:01:00,14.575,14.575,14.543,14.543,150000.0
2007-12-12 23:03:00,14.581,14.629,14.536,14.606,350000.0
2007-12-12 23:07:00,14.632,14.632,14.543,14.629,150000.0
2007-12-12 23:10:00,14.609,14.609,14.503,14.575,450000.0
2007-12-12 23:12:00,14.54,14.54,14.54,14.54,50000.0
2007-12-12 23:13:00,14.583,14.583,14.466,14.545,450000.0
2007-12-12 23:14:00,14.559,14.579,14.559,14.579,100000.0
2007-12-12 23:15:00,14.503,14.597,14.503,14.544,400000.0
2007-12-12 23:16:00,14.569,14.614,14.504,14.555,550000.0
2007-12-12 23:20:00,14.599,14.599,14.493,14.565,450000.0
2007-12-12 23:21:00,14.599,14.599,14.599,14.599,50000.0
2007-12-12 23:24:00,14.607,14.632,14.514,14.58,450000.0
2007-12-12 23:25:00,14.606,14.606,14.5,14.605,350000.0
2007-12-12 23:30:00,14.599,14.599,14.493,14.565,450000.0
2007-12-12 23:34:00,14.519,14.604,14.519,14.571,200000.0
2007-12-12 23:35:00,14.512,14.543,14.512,14.543,100000.0
2007-12-12 23:36:00,14.515,14.561,14.509,14.509,150000.0
2007-12-12 23:40:00,14.54,14.63,14.471,14.63,400000.0
2007-12-12 23:41:00,14.612,14.643,14.612,14.643,100000.0
2007-12-12 23:42:00,14.576,14.576,14.572,14.572,100000.0
2007-12-12 23:45:00,14.613,14.613,14.576,14.576,100000.0
2007-12-12 23:46:00,14.608,14.608,14.571,14.586,200000.0
2007-12-12 23:47:00,14.618,14.618,14.618,14.618,50000.0
2007-12-12 23:50:00,14.609,14.609,14.503,14.575,450000.0
2007-12-12 23:52:00,14.589,14.589,14.483,14.555,450000.0
2007-12-12 23:53:00,14.556,14.577,14.488,14.488,150000.0
2007-12-12 23:55:00,14.618,14.618,14.534,14.534,100000.0
2007-12-12 23:56:00,14.578,14.609,14.52,14.534,350000.0
2007-12-12 23:58:00,14.615,14.615,14.516,14.586,200000.0
2007-12-12 23:59:00,14.619,14.619,14.517,14.603,200000.0
2007-12-13 00:00:00,14.613,14.613,14.613,14.613,50000.0
2007-12-13 00:03:00,14.589,14.589,14.483,14.555,450000.0
2007-12-13 00:10:00,14.521,14.521,14.521,14.521,50000.0
2007-12-13 00:11:00,14.527,14.594,14.527,14.594,100000.0
2007-12-13 00:12:00,14.619,14.619,14.619,14.619,50000.0
2007-12-13 00:13:00,14.574,14.574,14.574,14.574,50000.0
2007-12-13 00:14:00,14.56,14.62,14.482,14.62,400000.0
2007-12-13 00:15:00,14.556,14.579,14.478,14.478,150000.0
2007-12-13 00:16:00,14.544,14.604,14.498,14.57,550000.0
2007-12-13 00:17:00,14.618,14.618,14.618,14.618,50000.0
2007-12-13 00:20:00,14.609,14.609,14.503,14.575,450000.0
2007-12-13 00:22:00,14.616,14.628,14.52,14.59,450000.0
2007-12-13 00:26:00,14.542,14.699,14.542,14.664,200000.0
2007-12-13 00:28:00,14.533,14.533,14.533,14.533,50000.0
2007-12-13 00:29:00,14.514,14.518,14.514,14.518,100000.0
2007-12-13 00:30:00,14.536,14.633,14.536,14.633,100000.0
2007-12-13 00:32:00,14.548,14.58,14.494,14.494,250000.0
2007-12-13 00:40:00,14.644,14.644,14.644,14.644,50000.0
2007-12-13 00:45:00,14.668,14.677,14.577,14.577,200000.0
2007-12-13 00:50:00,14.562,14.639,14.5,14.639,450000.0
2007-12-13 00:51:00,14.587,14.587,14.498,14.52,300000.0
2007-12-13 00:54:00,14.607,14.625,14.513,14.579,450000.0
2007-12-13 00:56:00,14.636,14.636,14.543,14.543,150000.0
2007-12-13 00:57:00,14.588,14.611,14.505,14.532,200000.0
2007-12-13 00:59:00,14.556,14.556,14.514,14.514,100000.0
2007-12-13 01:00:00,14.619,14.635,14.529,14.635,200000.0
2007-12-13 01:01:00,14.542,14.542,14.498,14.498,100000.0
2007-12-13 01:07:00,14.619,14.619,14.619,14.619,50000.0
2007-12-13 01:08:00,14.553,14.641,14.553,14.618,250000.0
2007-12-13 01:09:00,14.549,14.658,14.545,14.644,400000.0
2007-12-13 01:10:00,14.603,14.64,14.543,14.555,200000.0
2007-12-13 01:11:00,14.639,14.639,14.639,14.639,50000.0
2007-12-13 01:12:00,14.606,14.649,14.556,14.649,200000.0
2007-12-13 01:18:00,14.651,14.656,14.651,14.656,150000.0
2007-12-13 01:20:00,14.619,14.619,14.513,14.585,450000.0
2007-12-13 01:22:00,14.626,14.637,14.531,14.597,450000.0
2007-12-13 01:28:00,14.594,14.594,14.594,14.594,100000.0
2007-12-13 01:29:00,14.604,14.652,14.51,14.57,500000.0
2007-12-13 01:30:00,14.575,14.603,14.503,14.565,400000.0
2007-12-13 01:31:00,14.624,14.672,14.624,14.624,150000.0
2007-12-13 01:32:00,14.559,14.66,14.559,14.66,400000.0
2007-12-13 01:33:00,14.584,14.648,14.584,14.598,200000.0
2007-12-13 01:34:00,14.636,14.636,14.539,14.623,150000.0
2007-12-13 01:35:00,14.543,14.649,14.543,14.649,100000.0
2007-12-13 01:36:00,14.642,14.642,14.551,14.551,100000.0
2007-12-13 01:37:00,14.525,14.525,14.525,14.525,50000.0
2007-12-13 01:40:00,14.616,14.634,14.523,14.588,450000.0
2007-12-13 01:43:00,14.644,14.644,14.523,14.644,250000.0
2007-12-13 01:45:00,14.619,14.619,14.513,14.585,450000.0
2007-12-13 01:47:00,14.546,14.639,14.546,14.639,150000.0
2007-12-13 01:48:00,14.637,14.639,14.637,14.639,100000.0
2007-12-13 01:49:00,14.558,14.558,14.536,14.536,100000.0
2007-12-13 01:50:00,14.524,14.644,14.524,14.594,700000.0
2007-12-13 01:51:00,14.564,14.564,14.564,14.564,50000.0
2007-12-13 01:52:00,14.592,14.592,14.592,14.592,50000.0
2007-12-13 01:53:00,14.538,14.639,14.538,14.639,100000.0
2007-12-13 01:55:00,14.636,14.636,14.539,14.623,150000.0
2007-12-13 02:00:00,14.6,14.613,14.504,14.57,450000.0
2007-12-13 02:03:00,14.608,14.608,14.487,14.555,450000.0
2007-12-13 02:04:00,14.574,14.574,14.574,14.574,50000.0
2007-12-13 02:07:00,14.599,14.599,14.493,14.565,450000.0
2007-12-13 02:10:00,14.593,14.593,14.477,14.554,450000.0
2007-12-13 02:11:00,14.552,14.585,14.552,14.585,100000.0
2007-12-13 02:12:00,14.589,14.589,14.589,14.589,50000.0
2007-12-13 02:13:00,14.569,14.614,14.504,14.555,550000.0
2007-12-13 02:14:00,14.591,14.591,14.591,14.591,50000.0
2007-12-13 02:15:00,14.591,14.61,14.482,14.536,500000.0
2007-12-13 02:17:00,14.536,14.536,14.505,14.505,150000.0
2007-12-13 02:18:00,14.614,14.631,14.544,14.544,400000.0
2007-12-13 02:19:00,14.517,14.617,14.496,14.617,400000.0
2007-12-13 02:20:00,14.528,14.601,14.457,14.601,500000.0
2007-12-13 02:21:00,14.569,14.569,14.569,14.569,50000.0
2007-12-13 02:23:00,14.536,14.536,14.536,14.536,50000.0
2007-12-13 02:24:00,14.536,14.629,14.536,14.629,150000.0
2007-12-13 02:25:00,14.624,14.624,14.624,14.624,50000.0
2007-12-13 02:28:00,14.495,14.495,14.495,14.495,100000.0
2007-12-13 02:29:00,14.515,14.642,14.515,14.562,350000.0
2007-12-13 02:30:00,14.619,14.619,14.619,14.619,50000.0
2007-12-13 02:33:00,14.542,14.542,14.542,14.542,50000.0
2007-12-13 02:34:00,14.517,14.604,14.515,14.515,150000.0
2007-12-13 02:35:00,14.624,14.624,14.519,14.519,100000.0
2007-12-13 02:36:00,14.587,14.587,14.528,14.528,100000.0
2007-12-13 02:37:00,14.593,14.593,14.593,14.593,50000.0
2007-12-13 02:38:00,14.587,14.587,14.547,14.547,100000.0
2007-12-13 02:39:00,14.602,14.617,14.514,14.607,500000.0
2007-12-13 02:40:00,14.548,14.548,14.508,14.508,100000.0
2007-12-13 02:41:00,14.585,14.627,14.585,14.618,250000.0
2007-12-13 02:42:00,14.53,14.618,14.53,14.618,150000.0
2007-12-13 02:47:00,14.599,14.599,14.493,14.565,450000.0
2007-12-13 02:49:00,14.549,14.594,14.479,14.572,300000.0
2007-12-13 02:50:00,14.583,14.583,14.563,14.563,200000.0
2007-12-13 02:51:00,14.528,14.528,14.456,14.456,100000.0
2007-12-13 02:54:00,14.586,14.586,14.552,14.552,100000.0
2007-12-13 02:55:00,14.575,14.575,14.575,14.575,100000.0
2007-12-13 02:56:00,14.467,14.596,14.467,14.562,450000.0
2007-12-13 03:00:00,14.58,14.58,14.459,14.534,450000.0
2007-12-13 03:01:00,14.573,14.573,14.45,14.52,350000.0
2007-12-13 03:03:00,14.558,14.558,14.443,14.521,450000.0
2007-12-13 03:04:00,14.556,14.556,14.508,14.508,100000.0
2007-12-13 03:06:00,14.549,14.549,14.443,14.515,450000.0
2007-12-13 03:08:00,14.573,14.576,14.481,14.496,250000.0
2007-12-13 03:09:00,14.482,14.6,14.447,14.531,750000.0
2007-12-13 03:10:00,14.578,14.598,14.53,14.598,200000.0
2007-12-13 03:11:00,14.498,14.498,14.477,14.477,100000.0
2007-12-13 03:12:00,14.587,14.604,14.587,14.604,150000.0
2007-12-13 03:13:00,14.502,14.59,14.431,14.59,400000.0
2007-12-13 03:14:00,14.565,14.575,14.565,14.575,100000.0
2007-12-13 03:15:00,14.545,14.545,14.545,14.545,50000.0
2007-12-13 03:16:00,14.593,14.593,14.494,14.494,150000.0
2007-12-13 03:17:00,14.521,14.584,14.458,14.458,150000.0
2007-12-13 03:19:00,14.506,14.599,14.506,14.599,150000.0
2007-12-13 03:20:00,14.599,14.599,14.599,14.599,50000.0
2007-12-13 03:22:00,14.581,14.59,14.484,14.55,450000.0
2007-12-13 03:23:00,14.555,14.555,14.481,14.518,150000.0
2007-12-13 03:24:00,14.484,14.484,14.484,14.484,50000.0
2007-12-13 03:29:00,14.449,14.598,14.449,14.466,850000.0
2007-12-13 03:30:00,14.574,14.574,14.574,14.574,50000.0
2007-12-13 03:31:00,14.606,14.606,14.606,14.606,50000.0
2007-12-13 03:37:00,14.569,14.569,14.463,14.535,450000.0
2007-12-13 03:38:00,14.579,14.579,14.579,14.579,50000.0
2007-12-13 03:40:00,14.597,14.597,14.527,14.527,150000.0
2007-12-13 03:41:00,14.522,14.522,14.522,14.522,100000.0
2007-12-13 03:42:00,14.572,14.572,14.527,14.527,100000.0
2007-12-13 03:44:00,14.573,14.573,14.455,14.535,450000.0
2007-12-13 03:50:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 03:52:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 03:53:00,14.559,14.559,14.559,14.559,50000.0
2007-12-13 03:54:00,14.589,14.589,14.589,14.589,50000.0
2007-12-13 03:56:00,14.534,14.62,14.534,14.62,150000.0
2007-12-13 04:00:00,14.564,14.611,14.506,14.506,350000.0
2007-12-13 04:01:00,14.497,14.524,14.497,14.524,100000.0
2007-12-13 04:02:00,14.482,14.482,14.482,14.482,50000.0
2007-12-13 04:03:00,14.578,14.578,14.568,14.568,100000.0
2007-12-13 04:05:00,14.527,14.527,14.473,14.473,100000.0
2007-12-13 04:06:00,14.536,14.618,14.536,14.611,300000.0
2007-12-13 04:07:00,14.632,14.641,14.541,14.541,200000.0
2007-12-13 04:08:00,14.494,14.494,14.49,14.49,100000.0
2007-12-13 04:09:00,14.544,14.622,14.498,14.498,400000.0
2007-12-13 04:10:00,14.616,14.616,14.616,14.616,100000.0
2007-12-13 04:12:00,14.589,14.589,14.483,14.555,450000.0
2007-12-13 04:13:00,14.539,14.539,14.539,14.539,100000.0
2007-12-13 04:15:00,14.584,14.584,14.478,14.55,450000.0
2007-12-13 04:16:00,14.581,14.581,14.494,14.494,150000.0
2007-12-13 04:18:00,14.547,14.616,14.547,14.616,100000.0
2007-12-13 04:19:00,14.616,14.618,14.534,14.547,250000.0
2007-12-13 04:20:00,14.616,14.616,14.616,14.616,50000.0
2007-12-13 04:21:00,14.613,14.613,14.473,14.473,150000.0
2007-12-13 04:22:00,14.591,14.618,14.558,14.558,150000.0
2007-12-13 04:25:00,14.596,14.596,14.596,14.596,50000.0
2007-12-13 04:26:00,14.564,14.564,14.564,14.564,50000.0
2007-12-13 04:27:00,14.635,14.635,14.524,14.524,100000.0
2007-12-13 04:28:00,14.544,14.544,14.544,14.544,50000.0
2007-12-13 04:29:00,14.6,14.6,14.554,14.554,250000.0
2007-12-13 04:30:00,14.548,14.597,14.548,14.597,100000.0
2007-12-13 04:32:00,14.59,14.604,14.495,14.56,450000.0
2007-12-13 04:33:00,14.509,14.589,14.501,14.501,350000.0
2007-12-13 04:36:00,14.584,14.584,14.478,14.55,450000.0
2007-12-13 04:37:00,14.555,14.555,14.555,14.555,50000.0
2007-12-13 04:38:00,14.533,14.587,14.533,14.541,150000.0
2007-12-13 04:40:00,14.591,14.591,14.473,14.548,450000.0
2007-12-13 04:41:00,14.504,14.504,14.504,14.504,50000.0
2007-12-13 04:43:00,14.599,14.599,14.493,14.565,450000.0
2007-12-13 04:48:00,14.606,14.606,14.606,14.606,50000.0
2007-12-13 04:49:00,14.621,14.621,14.571,14.617,250000.0
2007-12-13 04:50:00,14.621,14.621,14.621,14.621,50000.0
2007-12-13 04:51:00,14.564,14.616,14.564,14.616,150000.0
2007-12-13 04:52:00,14.507,14.605,14.507,14.605,150000.0
2007-12-13 04:53:00,14.573,14.573,14.521,14.521,100000.0
2007-12-13 04:55:00,14.582,14.582,14.464,14.54,450000.0
2007-12-13 04:56:00,14.468,14.523,14.468,14.523,100000.0
2007-12-13 04:58:00,14.523,14.617,14.523,14.617,200000.0
2007-12-13 04:59:00,14.608,14.608,14.494,14.558,450000.0
2007-12-13 05:00:00,14.501,14.543,14.501,14.543,100000.0
2007-12-13 05:01:00,14.569,14.569,14.569,14.569,100000.0
2007-12-13 05:02:00,14.545,14.545,14.545,14.545,50000.0
2007-12-13 05:06:00,14.584,14.584,14.478,14.55,450000.0
2007-12-13 05:10:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 05:16:00,14.611,14.611,14.611,14.611,50000.0
2007-12-13 05:17:00,14.588,14.588,14.588,14.588,50000.0
2007-12-13 05:18:00,14.609,14.609,14.609,14.609,150000.0
2007-12-13 05:19:00,14.516,14.609,14.516,14.609,150000.0
2007-12-13 05:20:00,14.554,14.554,14.554,14.554,50000.0
2007-12-13 05:21:00,14.606,14.606,14.606,14.606,50000.0
2007-12-13 05:22:00,14.563,14.609,14.516,14.609,200000.0
2007-12-13 05:23:00,14.599,14.599,14.599,14.599,50000.0
2007-12-13 05:24:00,14.593,14.593,14.593,14.593,50000.0
2007-12-13 05:25:00,14.619,14.619,14.53,14.53,150000.0
2007-12-13 05:26:00,14.601,14.601,14.494,14.592,350000.0
2007-12-13 05:29:00,14.581,14.584,14.558,14.584,200000.0
2007-12-13 05:30:00,14.58,14.582,14.529,14.579,250000.0
2007-12-13 05:34:00,14.586,14.594,14.49,14.558,450000.0
2007-12-13 05:36:00,14.585,14.593,14.488,14.554,450000.0
2007-12-13 05:37:00,14.528,14.528,14.528,14.528,50000.0
2007-12-13 05:40:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 05:45:00,14.601,14.617,14.601,14.617,100000.0
2007-12-13 05:46:00,14.606,14.606,14.606,14.606,50000.0
2007-12-13 05:48:00,14.609,14.609,14.609,14.609,150000.0
2007-12-13 05:49:00,14.609,14.609,14.516,14.601,150000.0
2007-12-13 05:50:00,14.619,14.619,14.619,14.619,50000.0
2007-12-13 05:53:00,14.544,14.595,14.481,14.555,300000.0
2007-12-13 05:54:00,14.625,14.631,14.513,14.62,300000.0
2007-12-13 05:56:00,14.614,14.614,14.521,14.606,150000.0
2007-12-13 05:58:00,14.514,14.632,14.514,14.596,350000.0
2007-12-13 05:59:00,14.529,14.601,14.481,14.598,350000.0
2007-12-13 06:00:00,14.609,14.609,14.609,14.609,50000.0
2007-12-13 06:04:00,14.612,14.612,14.558,14.558,100000.0
2007-12-13 06:05:00,14.551,14.611,14.511,14.511,200000.0
2007-12-13 06:07:00,14.51,14.611,14.51,14.529,350000.0
2007-12-13 06:10:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 06:19:00,14.516,14.621,14.511,14.621,250000.0
2007-12-13 06:20:00,14.596,14.644,14.512,14.569,450000.0
2007-12-13 06:24:00,14.615,14.615,14.58,14.58,100000.0
2007-12-13 06:25:00,14.531,14.631,14.49,14.49,700000.0
2007-12-13 06:26:00,14.596,14.608,14.576,14.576,150000.0
2007-12-13 06:27:00,14.592,14.592,14.587,14.588,150000.0
2007-12-13 06:30:00,14.532,14.62,14.504,14.543,600000.0
2007-12-13 06:36:00,14.526,14.619,14.526,14.619,150000.0
2007-12-13 06:37:00,14.539,14.539,14.539,14.539,50000.0
2007-12-13 06:38:00,14.632,14.641,14.552,14.552,600000.0
2007-12-13 06:39:00,14.534,14.624,14.494,14.494,450000.0
2007-12-13 06:40:00,14.538,14.538,14.529,14.529,100000.0
2007-12-13 06:43:00,14.592,14.592,14.472,14.552,450000.0
2007-12-13 06:49:00,14.544,14.633,14.497,14.548,400000.0
2007-12-13 06:50:00,14.543,14.543,14.489,14.489,100000.0
2007-12-13 06:57:00,14.511,14.511,14.511,14.511,50000.0
2007-12-13 06:58:00,14.537,14.624,14.508,14.624,150000.0
2007-12-13 06:59:00,14.512,14.622,14.511,14.569,400000.0
2007-12-13 07:00:00,14.516,14.629,14.513,14.552,500000.0
2007-12-13 07:01:00,14.565,14.565,14.565,14.565,50000.0
2007-12-13 07:02:00,14.599,14.599,14.599,14.599,50000.0
2007-12-13 07:03:00,14.608,14.608,14.565,14.565,100000.0
2007-12-13 07:04:00,14.632,14.632,14.632,14.632,50000.0
2007-12-13 07:07:00,14.509,14.533,14.509,14.533,100000.0
2007-12-13 07:08:00,14.488,14.488,14.488,14.488,50000.0
2007-12-13 07:09:00,14.567,14.611,14.532,14.609,250000.0
2007-12-13 07:10:00,14.608,14.627,14.522,14.522,350000.0
2007-12-13 07:11:00,14.579,14.604,14.477,14.513,350000.0
2007-12-13 07:14:00,14.579,14.579,14.579,14.579,50000.0
2007-12-13 07:15:00,14.545,14.579,14.545,14.579,100000.0
2007-12-13 07:16:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 07:17:00,14.473,14.473,14.473,14.473,50000.0
2007-12-13 07:19:00,14.516,14.609,14.516,14.609,150000.0
2007-12-13 07:20:00,14.629,14.629,14.629,14.629,100000.0
2007-12-13 07:22:00,14.532,14.614,14.523,14.559,350000.0
2007-12-13 07:24:00,14.633,14.633,14.633,14.633,50000.0
2007-12-13 07:25:00,14.555,14.555,14.555,14.555,50000.0
2007-12-13 07:26:00,14.524,14.593,14.503,14.558,350000.0
2007-12-13 07:29:00,14.473,14.61,14.473,14.61,100000.0
2007-12-13 07:30:00,14.564,14.631,14.493,14.523,550000.0
2007-12-13 07:34:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 07:39:00,14.611,14.611,14.464,14.589,400000.0
2007-12-13 07:40:00,14.556,14.579,14.524,14.579,350000.0
2007-12-13 07:43:00,14.515,14.515,14.515,14.515,100000.0
2007-12-13 07:44:00,14.532,14.532,14.515,14.515,100000.0
2007-12-13 07:46:00,14.575,14.675,14.507,14.507,550000.0
2007-12-13 07:48:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 07:50:00,14.628,14.628,14.523,14.577,450000.0
2007-12-13 07:51:00,14.593,14.593,14.466,14.466,400000.0
2007-12-13 07:52:00,14.561,14.62,14.487,14.594,450000.0
2007-12-13 07:53:00,14.506,14.603,14.506,14.522,350000.0
2007-12-13 07:54:00,14.574,14.598,14.484,14.525,400000.0
2007-12-13 07:55:00,14.489,14.598,14.484,14.598,500000.0
2007-12-13 07:56:00,14.482,14.585,14.448,14.585,450000.0
2007-12-13 07:57:00,14.525,14.537,14.468,14.468,250000.0
2007-12-13 07:59:00,14.604,14.604,14.484,14.531,450000.0
2007-12-13 08:00:00,14.478,14.593,14.468,14.553,500000.0
2007-12-13 08:01:00,14.559,14.559,14.495,14.495,100000.0
2007-12-13 08:02:00,14.451,14.598,14.451,14.588,400000.0
2007-12-13 08:03:00,14.624,14.624,14.624,14.624,50000.0
2007-12-13 08:05:00,14.531,14.531,14.523,14.523,100000.0
2007-12-13 08:06:00,14.597,14.597,14.597,14.597,50000.0
2007-12-13 08:07:00,14.608,14.619,14.538,14.594,200000.0
2007-12-13 08:08:00,14.522,14.601,14.498,14.599,500000.0
2007-12-13 08:09:00,14.523,14.6,14.468,14.6,550000.0
2007-12-13 08:10:00,14.545,14.611,14.53,14.554,350000.0
2007-12-13 08:12:00,14.545,14.62,14.518,14.617,550000.0
2007-12-13 08:13:00,14.463,14.519,14.463,14.519,100000.0
2007-12-13 08:14:00,14.506,14.506,14.469,14.469,100000.0
2007-12-13 08:15:00,14.599,14.599,14.506,14.591,150000.0
2007-12-13 08:16:00,14.506,14.601,14.506,14.601,100000.0
2007-12-13 08:17:00,14.527,14.631,14.514,14.514,150000.0
2007-12-13 08:18:00,14.565,14.619,14.463,14.553,500000.0
2007-12-13 08:19:00,14.558,14.591,14.48,14.48,400000.0
2007-12-13 08:20:00,14.517,14.633,14.506,14.587,400000.0
2007-12-13 08:22:00,14.55,14.594,14.477,14.477,550000.0
2007-12-13 08:23:00,14.458,14.588,14.458,14.458,400000.0
2007-12-13 08:24:00,14.551,14.629,14.526,14.611,400000.0
2007-12-13 08:25:00,14.582,14.6,14.516,14.516,200000.0
2007-12-13 08:26:00,14.52,14.564,14.455,14.564,400000.0
2007-12-13 08:27:00,14.508,14.588,14.477,14.477,400000.0
2007-12-13 08:28:00,14.51,14.594,14.469,14.536,550000.0
2007-12-13 08:30:00,14.545,14.578,14.462,14.462,400000.0
2007-12-13 08:31:00,14.572,14.649,14.501,14.501,400000.0
2007-12-13 08:32:00,14.554,14.554,14.471,14.512,250000.0
2007-12-13 08:34:00,14.452,14.554,14.421,14.554,400000.0
2007-12-13 08:35:00,14.588,14.616,14.499,14.577,550000.0
2007-12-13 08:36:00,14.608,14.613,14.478,14.544,350000.0
2007-12-13 08:37:00,14.484,14.585,14.457,14.561,400000.0
2007-12-13 08:38:00,14.509,14.564,14.509,14.564,100000.0
2007-12-13 08:39:00,14.544,14.613,14.499,14.58,350000.0
2007-12-13 08:40:00,14.606,14.606,14.457,14.566,350000.0
2007-12-13 08:41:00,14.53,14.593,14.469,14.479,350000.0
2007-12-13 08:42:00,14.594,14.594,14.485,14.558,350000.0
2007-12-13 08:43:00,14.587,14.587,14.526,14.583,350000.0
2007-12-13 08:44:00,14.497,14.575,14.465,14.529,350000.0
2007-12-13 08:45:00,14.548,14.591,14.479,14.509,550000.0
2007-12-13 08:46:00,14.564,14.582,14.469,14.511,350000.0
2007-12-13 08:47:00,14.566,14.591,14.494,14.494,350000.0
2007-12-13 08:48:00,14.596,14.596,14.435,14.474,500000.0
2007-12-13 08:49:00,14.589,14.589,14.477,14.553,550000.0
2007-12-13 08:50:00,14.514,14.548,14.491,14.491,150000.0
2007-12-13 08:51:00,14.51,14.591,14.501,14.561,400000.0
2007-12-13 08:52:00,14.453,14.591,14.453,14.59,250000.0
2007-12-13 08:53:00,14.512,14.603,14.463,14.567,400000.0
2007-12-13 08:55:00,14.566,14.609,14.474,14.524,450000.0
2007-12-13 08:56:00,14.582,14.6,14.485,14.6,350000.0
2007-12-13 08:57:00,14.569,14.589,14.478,14.589,300000.0
2007-12-13 08:58:00,14.523,14.552,14.463,14.491,500000.0
2007-12-13 08:59:00,14.611,14.611,14.477,14.534,350000.0
2007-12-13 09:00:00,14.549,14.549,14.492,14.492,450000.0
2007-12-13 09:01:00,14.571,14.571,14.461,14.461,100000.0
2007-12-13 09:02:00,14.568,14.592,14.478,14.478,450000.0
2007-12-13 09:03:00,14.508,14.559,14.469,14.535,450000.0
2007-12-13 09:04:00,14.597,14.609,14.558,14.57,200000.0
2007-12-13 09:05:00,14.532,14.549,14.532,14.549,100000.0
2007-12-13 09:07:00,14.486,14.558,14.471,14.557,350000.0
2007-12-13 09:09:00,14.595,14.618,14.496,14.605,350000.0
2007-12-13 09:10:00,14.605,14.649,14.544,14.544,400000.0
2007-12-13 09:11:00,14.517,14.629,14.511,14.568,400000.0
2007-12-13 09:12:00,14.549,14.632,14.51,14.564,550000.0
2007-12-13 09:13:00,14.473,14.473,14.462,14.462,100000.0
2007-12-13 09:14:00,14.581,14.607,14.502,14.57,400000.0
2007-12-13 09:15:00,14.573,14.586,14.457,14.508,500000.0
2007-12-13 09:16:00,14.611,14.611,14.519,14.608,200000.0
2007-12-13 09:17:00,14.515,14.515,14.463,14.505,250000.0
2007-12-13 09:18:00,14.536,14.573,14.536,14.573,150000.0
2007-12-13 09:19:00,14.558,14.558,14.463,14.463,350000.0
2007-12-13 09:20:00,14.577,14.577,14.463,14.556,400000.0
2007-12-13 09:21:00,14.512,14.573,14.455,14.528,450000.0
2007-12-13 09:22:00,14.559,14.573,14.468,14.492,400000.0
2007-12-13 09:23:00,14.529,14.629,14.503,14.544,500000.0
2007-12-13 09:24:00,14.555,14.627,14.545,14.545,350000.0
2007-12-13 09:25:00,14.525,14.531,14.525,14.531,150000.0
2007-12-13 09:26:00,14.524,14.563,14.43,14.43,400000.0
2007-12-13 09:27:00,14.533,14.556,14.434,14.488,450000.0
2007-12-13 09:28:00,14.497,14.578,14.493,14.513,1550000.0
2007-12-13 09:29:00,14.558,14.641,14.493,14.581,450000.0
2007-12-13 09:30:00,14.453,14.568,14.453,14.505,150000.0
2007-12-13 09:31:00,14.548,14.548,14.443,14.548,350000.0
2007-12-13 09:32:00,14.537,14.567,14.453,14.549,350000.0
2007-12-13 09:33:00,14.525,14.525,14.525,14.525,50000.0
2007-12-13 09:35:00,14.479,14.595,14.437,14.595,550000.0
2007-12-13 09:36:00,14.608,14.611,14.527,14.596,400000.0
2007-12-13 09:37:00,14.504,14.581,14.504,14.581,300000.0
2007-12-13 09:38:00,14.531,14.592,14.486,14.56,550000.0
2007-12-13 09:39:00,14.553,14.602,14.471,14.504,400000.0
2007-12-13 09:40:00,14.449,14.537,14.449,14.537,150000.0
2007-12-13 09:42:00,14.537,14.611,14.487,14.527,500000.0
2007-12-13 09:43:00,14.511,14.565,14.471,14.54,350000.0
2007-12-13 09:44:00,14.46,14.598,14.46,14.598,450000.0
2007-12-13 09:45:00,14.596,14.62,14.511,14.511,400000.0
2007-12-13 09:46:00,14.522,14.604,14.492,14.574,550000.0
2007-12-13 09:47:00,14.558,14.598,14.456,14.598,400000.0
2007-12-13 09:48:00,14.564,14.59,14.466,14.491,450000.0
2007-12-13 09:49:00,14.615,14.615,14.526,14.583,400000.0
2007-12-13 09:50:00,14.543,14.62,14.479,14.544,350000.0
2007-12-13 09:51:00,14.522,14.601,14.487,14.52,500000.0
2007-12-13 09:52:00,14.492,14.578,14.472,14.566,550000.0
2007-12-13 09:54:00,14.504,14.599,14.461,14.563,750000.0
2007-12-13 09:55:00,14.512,14.623,14.512,14.623,450000.0
2007-12-13 09:56:00,14.517,14.629,14.477,14.586,350000.0
2007-12-13 09:57:00,14.507,14.562,14.5,14.5,150000.0
2007-12-13 09:58:00,14.588,14.623,14.494,14.589,500000.0
2007-12-13 09:59:00,14.482,14.61,14.482,14.568,400000.0
2007-12-13 10:00:00,14.612,14.612,14.489,14.493,350000.0
2007-12-13 10:01:00,14.545,14.608,14.467,14.467,400000.0
2007-12-13 10:02:00,14.517,14.616,14.48,14.48,400000.0
2007-12-13 10:03:00,14.548,14.589,14.469,14.494,500000.0
2007-12-13 10:04:00,14.518,14.598,14.448,14.473,550000.0
2007-12-13 10:05:00,14.563,14.641,14.552,14.557,350000.0
2007-12-13 10:06:00,14.501,14.578,14.5,14.545,500000.0
2007-12-13 10:07:00,14.45,14.637,14.45,14.576,350000.0
2007-12-13 10:08:00,14.538,14.614,14.504,14.512,450000.0
2007-12-13 10:09:00,14.463,14.574,14.463,14.574,550000.0
2007-12-13 10:10:00,14.552,14.552,14.519,14.519,100000.0
2007-12-13 10:14:00,14.519,14.631,14.496,14.534,550000.0
2007-12-13 10:15:00,14.579,14.616,14.511,14.593,450000.0
2007-12-13 10:16:00,14.531,14.582,14.479,14.489,550000.0
2007-12-13 10:17:00,14.584,14.62,14.493,14.493,500000.0
2007-12-13 10:18:00,14.596,14.596,14.482,14.482,100000.0
2007-12-13 10:19:00,14.593,14.593,14.502,14.502,250000.0
2007-12-13 10:20:00,14.522,14.606,14.513,14.587,350000.0
2007-12-13 10:21:00,14.562,14.608,14.486,14.549,550000.0
2007-12-13 10:22:00,14.459,14.579,14.459,14.49,350000.0
2007-12-13 10:23:00,14.463,14.575,14.451,14.527,400000.0
2007-12-13 10:24:00,14.529,14.588,14.471,14.53,500000.0
2007-12-13 10:25:00,14.571,14.584,14.468,14.474,500000.0
2007-12-13 10:26:00,14.547,14.56,14.547,14.56,100000.0
2007-12-13 10:27:00,14.544,14.59,14.479,14.486,400000.0
2007-12-13 10:28:00,14.581,14.595,14.485,14.536,600000.0
2007-12-13 10:29:00,14.552,14.577,14.458,14.458,350000.0
2007-12-13 10:30:00,14.608,14.614,14.495,14.501,450000.0
2007-12-13 10:31:00,14.509,14.635,14.493,14.514,550000.0
2007-12-13 10:33:00,14.494,14.631,14.472,14.472,450000.0
2007-12-13 10:34:00,14.517,14.594,14.448,14.594,550000.0
2007-12-13 10:35:00,14.591,14.605,14.456,14.556,400000.0
2007-12-13 10:36:00,14.58,14.58,14.483,14.496,550000.0
2007-12-13 10:37:00,14.514,14.651,14.514,14.589,400000.0
2007-12-13 10:38:00,14.504,14.589,14.504,14.553,400000.0
2007-12-13 10:39:00,14.477,14.591,14.458,14.533,350000.0
2007-12-13 10:40:00,14.537,14.646,14.505,14.576,550000.0
2007-12-13 10:41:00,14.576,14.576,14.488,14.53,350000.0
2007-12-13 10:44:00,14.507,14.566,14.435,14.453,350000.0
2007-12-13 10:45:00,14.566,14.575,14.463,14.511,550000.0
2007-12-13 10:46:00,14.453,14.582,14.453,14.582,600000.0
2007-12-13 10:47:00,14.504,14.589,14.492,14.55,400000.0
2007-12-13 10:48:00,14.473,14.594,14.453,14.59,400000.0
2007-12-13 10:49:00,14.551,14.586,14.481,14.583,550000.0
2007-12-13 10:50:00,14.492,14.611,14.483,14.608,450000.0
2007-12-13 10:52:00,14.589,14.589,14.576,14.576,100000.0
2007-12-13 10:53:00,14.543,14.591,14.448,14.591,350000.0
2007-12-13 10:54:00,14.55,14.615,14.462,14.609,400000.0
2007-12-13 10:55:00,14.55,14.581,14.477,14.501,350000.0
2007-12-13 10:56:00,14.498,14.587,14.465,14.539,450000.0
2007-12-13 10:57:00,14.557,14.598,14.511,14.525,400000.0
2007-12-13 10:58:00,14.514,14.609,14.492,14.549,400000.0
2007-12-13 10:59:00,14.562,14.604,14.51,14.604,350000.0
2007-12-13 11:00:00,14.536,14.624,14.498,14.526,400000.0
2007-12-13 11:01:00,14.624,14.632,14.531,14.553,500000.0
2007-12-13 11:02:00,14.522,14.616,14.494,14.524,500000.0
2007-12-13 11:03:00,14.492,14.606,14.469,14.514,400000.0
2007-12-13 11:04:00,14.606,14.628,14.48,14.628,500000.0
2007-12-13 11:05:00,14.576,14.684,14.52,14.52,450000.0
2007-12-13 11:06:00,14.509,14.585,14.462,14.582,400000.0
2007-12-13 11:07:00,14.609,14.609,14.479,14.479,400000.0
2007-12-13 11:08:00,14.516,14.608,14.468,14.548,500000.0
2007-12-13 11:09:00,14.537,14.649,14.493,14.642,500000.0
2007-12-13 11:10:00,14.485,14.622,14.485,14.587,450000.0
2007-12-13 11:11:00,14.527,14.623,14.516,14.595,500000.0
2007-12-13 11:13:00,14.572,14.614,14.527,14.578,500000.0
2007-12-13 11:15:00,14.637,14.679,14.521,14.521,550000.0
2007-12-13 11:16:00,14.565,14.635,14.511,14.511,350000.0
2007-12-13 11:17:00,14.506,14.604,14.489,14.604,350000.0
2007-12-13 11:18:00,14.583,14.605,14.448,14.489,400000.0
2007-12-13 11:19:00,14.579,14.651,14.55,14.571,450000.0
2007-12-13 11:20:00,14.618,14.631,14.526,14.631,500000.0
2007-12-13 11:21:00,14.52,14.621,14.474,14.474,450000.0
2007-12-13 11:22:00,14.575,14.622,14.474,14.622,400000.0
2007-12-13 11:23:00,14.498,14.596,14.481,14.577,400000.0
2007-12-13 11:24:00,14.532,14.593,14.482,14.491,400000.0
2007-12-13 11:25:00,14.534,14.642,14.531,14.594,400000.0
2007-12-13 11:26:00,14.548,14.657,14.532,14.553,550000.0
2007-12-13 11:27:00,14.636,14.636,14.518,14.563,400000.0
2007-12-13 11:28:00,14.524,14.642,14.524,14.638,500000.0
2007-12-13 11:29:00,14.577,14.612,14.486,14.514,550000.0
2007-12-13 11:30:00,14.527,14.604,14.502,14.526,400000.0
2007-12-13 11:32:00,14.638,14.658,14.535,14.593,650000.0
2007-12-13 11:33:00,14.466,14.596,14.458,14.573,550000.0
2007-12-13 11:34:00,14.561,14.635,14.501,14.597,450000.0
2007-12-13 11:35:00,14.526,14.601,14.52,14.591,350000.0
2007-12-13 11:36:00,14.521,14.621,14.521,14.533,400000.0
2007-12-13 11:37:00,14.575,14.626,14.527,14.597,450000.0
2007-12-13 11:38:00,14.547,14.612,14.505,14.578,550000.0
2007-12-13 11:39:00,14.539,14.604,14.473,14.591,550000.0
2007-12-13 11:40:00,14.604,14.604,14.486,14.486,500000.0
2007-12-13 11:43:00,14.581,14.611,14.488,14.537,550000.0
2007-12-13 11:44:00,14.517,14.618,14.476,14.517,400000.0
2007-12-13 11:45:00,14.526,14.601,14.498,14.585,350000.0
2007-12-13 11:46:00,14.536,14.634,14.521,14.552,450000.0
2007-12-13 11:47:00,14.597,14.608,14.502,14.517,400000.0
2007-12-13 11:48:00,14.528,14.595,14.496,14.58,500000.0
2007-12-13 11:49:00,14.6,14.6,14.482,14.539,400000.0
2007-12-13 11:50:00,14.581,14.581,14.442,14.46,350000.0
2007-12-13 11:51:00,14.526,14.545,14.455,14.455,450000.0
2007-12-13 11:52:00,14.519,14.633,14.519,14.621,500000.0
2007-12-13 11:53:00,14.593,14.593,14.456,14.518,500000.0
2007-12-13 11:54:00,14.565,14.597,14.492,14.585,350000.0
2007-12-13 11:55:00,14.551,14.551,14.4,14.446,550000.0
2007-12-13 11:56:00,14.511,14.593,14.487,14.531,400000.0
2007-12-13 11:57:00,14.546,14.594,14.453,14.477,550000.0
2007-12-13 11:58:00,14.588,14.588,14.482,14.567,450000.0
2007-12-13 11:59:00,14.553,14.582,14.438,14.582,550000.0
2007-12-13 12:00:00,14.527,14.613,14.512,14.613,450000.0
2007-12-13 12:01:00,14.472,14.587,14.464,14.533,400000.0
2007-12-13 12:02:00,14.54,14.566,14.487,14.531,450000.0
2007-12-13 12:03:00,14.486,14.633,14.486,14.619,450000.0
2007-12-13 12:04:00,14.604,14.609,14.49,14.49,500000.0
2007-12-13 12:05:00,14.575,14.622,14.487,14.584,400000.0
2007-12-13 12:06:00,14.574,14.603,14.489,14.574,500000.0
2007-12-13 12:07:00,14.503,14.633,14.464,14.469,350000.0
2007-12-13 12:08:00,14.564,14.6,14.468,14.573,550000.0
2007-12-13 12:09:00,14.532,14.624,14.507,14.613,550000.0
2007-12-13 12:10:00,14.608,14.608,14.537,14.58,350000.0
2007-12-13 12:11:00,14.498,14.553,14.458,14.514,350000.0
2007-12-13 12:12:00,14.497,14.619,14.466,14.588,550000.0
2007-12-13 12:13:00,14.628,14.638,14.525,14.606,350000.0
2007-12-13 12:14:00,14.586,14.626,14.512,14.543,350000.0
2007-12-13 12:15:00,14.603,14.619,14.513,14.582,350000.0
2007-12-13 12:16:00,14.533,14.576,14.463,14.551,450000.0
2007-12-13 12:19:00,14.49,14.602,14.49,14.539,450000.0
2007-12-13 12:20:00,14.602,14.605,14.53,14.53,350000.0
2007-12-13 12:21:00,14.517,14.604,14.517,14.523,450000.0
2007-12-13 12:22:00,14.515,14.599,14.462,14.539,450000.0
2007-12-13 12:23:00,14.592,14.592,14.474,14.542,550000.0
2007-12-13 12:24:00,14.505,14.593,14.459,14.572,500000.0
2007-12-13 12:25:00,14.59,14.624,14.524,14.524,450000.0
2007-12-13 12:26:00,14.453,14.5,14.453,14.5,100000.0
2007-12-13 12:27:00,14.532,14.587,14.415,14.587,500000.0
2007-12-13 12:28:00,14.611,14.629,14.526,14.526,500000.0
2007-12-13 12:29:00,14.535,14.594,14.471,14.56,450000.0
2007-12-13 12:30:00,14.513,14.601,14.496,14.601,400000.0
2007-12-13 12:31:00,14.553,14.553,14.397,14.467,550000.0
2007-12-13 12:32:00,14.566,14.572,14.443,14.458,400000.0
2007-12-13 12:33:00,14.44,14.557,14.44,14.53,450000.0
2007-12-13 12:34:00,14.49,14.578,14.482,14.578,450000.0
2007-12-13 12:35:00,14.569,14.58,14.467,14.541,500000.0
2007-12-13 12:36:00,14.543,14.604,14.502,14.502,400000.0
2007-12-13 12:37:00,14.526,14.559,14.472,14.528,350000.0
2007-12-13 12:38:00,14.535,14.538,14.466,14.489,400000.0
2007-12-13 12:39:00,14.523,14.562,14.442,14.497,550000.0
2007-12-13 12:40:00,14.433,14.581,14.433,14.463,450000.0
2007-12-13 12:41:00,14.526,14.526,14.411,14.517,450000.0
2007-12-13 12:42:00,14.535,14.569,14.435,14.541,500000.0
2007-12-13 12:43:00,14.557,14.557,14.414,14.414,350000.0
2007-12-13 12:44:00,14.579,14.617,14.486,14.486,400000.0
2007-12-13 12:45:00,14.434,14.602,14.434,14.47,350000.0
2007-12-13 12:46:00,14.448,14.448,14.448,14.448,50000.0
2007-12-13 12:47:00,14.557,14.557,14.438,14.478,350000.0
2007-12-13 12:48:00,14.529,14.558,14.469,14.543,500000.0
2007-12-13 12:49:00,14.469,14.539,14.39,14.461,400000.0
2007-12-13 12:50:00,14.475,14.604,14.475,14.551,450000.0
2007-12-13 12:51:00,14.486,14.545,14.442,14.474,350000.0
2007-12-13 12:52:00,14.57,14.633,14.472,14.472,350000.0
2007-12-13 12:53:00,14.518,14.554,14.518,14.542,400000.0
2007-12-13 12:54:00,14.593,14.623,14.465,14.465,550000.0
2007-12-13 12:55:00,14.474,14.538,14.47,14.523,250000.0
2007-12-13 12:56:00,14.565,14.565,14.473,14.517,350000.0
2007-12-13 12:57:00,14.504,14.527,14.425,14.502,400000.0
2007-12-13 12:58:00,14.46,14.579,14.449,14.522,200000.0
2007-12-13 12:59:00,14.456,14.582,14.456,14.482,350000.0
2007-12-13 13:00:00,14.603,14.625,14.466,14.48,550000.0
2007-12-13 13:01:00,14.539,14.539,14.419,14.527,400000.0
2007-12-13 13:02:00,14.568,14.571,14.48,14.528,500000.0
2007-12-13 13:03:00,14.5,14.563,14.451,14.563,350000.0
2007-12-13 13:04:00,14.433,14.541,14.433,14.524,450000.0
2007-12-13 13:05:00,14.491,14.541,14.491,14.541,100000.0
2007-12-13 13:06:00,14.497,14.546,14.436,14.458,400000.0
2007-12-13 13:07:00,14.474,14.552,14.428,14.552,450000.0
2007-12-13 13:08:00,14.515,14.559,14.45,14.55,350000.0
2007-12-13 13:09:00,14.546,14.594,14.469,14.472,400000.0
2007-12-13 13:10:00,14.436,14.573,14.426,14.548,500000.0
2007-12-13 13:11:00,14.519,14.545,14.452,14.51,400000.0
2007-12-13 13:12:00,14.529,14.563,14.439,14.523,350000.0
2007-12-13 13:13:00,14.471,14.587,14.471,14.544,350000.0
2007-12-13 13:14:00,14.561,14.582,14.431,14.544,400000.0
2007-12-13 13:15:00,14.525,14.548,14.469,14.472,450000.0
2007-12-13 13:16:00,14.576,14.58,14.446,14.548,500000.0
2007-12-13 13:17:00,14.456,14.583,14.449,14.522,400000.0
2007-12-13 13:18:00,14.555,14.555,14.45,14.497,350000.0
2007-12-13 13:19:00,14.545,14.584,14.452,14.584,550000.0
2007-12-13 13:20:00,14.481,14.581,14.481,14.485,250000.0
2007-12-13 13:21:00,14.49,14.543,14.438,14.543,400000.0
2007-12-13 13:22:00,14.567,14.567,14.424,14.493,550000.0
2007-12-13 13:23:00,14.583,14.613,14.475,14.503,450000.0
2007-12-13 13:24:00,14.474,14.55,14.474,14.55,350000.0
2007-12-13 13:25:00,14.461,14.579,14.449,14.546,450000.0
2007-12-13 13:26:00,14.566,14.566,14.479,14.507,400000.0
2007-12-13 13:27:00,14.53,14.53,14.44,14.446,400000.0
2007-12-13 13:28:00,14.575,14.584,14.473,14.473,400000.0
2007-12-13 13:29:00,14.54,14.562,14.439,14.544,400000.0
2007-12-13 13:30:00,14.436,14.526,14.429,14.526,450000.0
2007-12-13 13:31:00,14.561,14.564,14.561,14.564,100000.0
2007-12-13 13:32:00,14.551,14.551,14.482,14.55,400000.0
2007-12-13 13:33:00,14.521,14.611,14.482,14.524,350000.0
2007-12-13 13:34:00,14.543,14.579,14.454,14.454,400000.0
2007-12-13 13:35:00,14.581,14.581,14.493,14.493,100000.0
2007-12-13 13:36:00,14.482,14.572,14.473,14.543,650000.0
2007-12-13 13:37:00,14.503,14.569,14.457,14.459,400000.0
2007-12-13 13:38:00,14.455,14.586,14.455,14.577,350000.0
2007-12-13 13:39:00,14.489,14.575,14.481,14.481,350000.0
2007-12-13 13:40:00,14.563,14.563,14.406,14.541,500000.0
2007-12-13 13:41:00,14.447,14.569,14.447,14.473,400000.0
2007-12-13 13:42:00,14.495,14.537,14.456,14.537,450000.0
2007-12-13 13:43:00,14.592,14.595,14.46,14.559,350000.0
2007-12-13 13:44:00,14.579,14.579,14.434,14.441,500000.0
2007-12-13 13:45:00,14.486,14.589,14.449,14.589,350000.0
2007-12-13 13:46:00,14.5,14.603,14.493,14.543,450000.0
2007-12-13 13:47:00,14.583,14.583,14.462,14.541,400000.0
2007-12-13 13:48:00,14.592,14.592,14.536,14.578,350000.0
2007-12-13 13:49:00,14.515,14.575,14.47,14.47,350000.0
2007-12-13 13:50:00,14.497,14.591,14.456,14.458,550000.0
2007-12-13 13:51:00,14.54,14.561,14.442,14.532,550000.0
2007-12-13 13:52:00,14.542,14.569,14.492,14.492,400000.0
2007-12-13 13:53:00,14.59,14.59,14.449,14.493,450000.0
2007-12-13 13:54:00,14.51,14.617,14.445,14.569,400000.0
2007-12-13 13:55:00,14.573,14.586,14.487,14.487,350000.0
2007-12-13 13:56:00,14.541,14.56,14.482,14.56,350000.0
2007-12-13 13:57:00,14.536,14.564,14.454,14.474,350000.0
2007-12-13 13:58:00,14.532,14.537,14.432,14.508,350000.0
2007-12-13 13:59:00,14.53,14.553,14.449,14.544,350000.0
2007-12-13 14:00:00,14.566,14.566,14.41,14.45,450000.0
2007-12-13 14:01:00,14.574,14.574,14.469,14.561,400000.0
2007-12-13 14:02:00,14.477,14.587,14.477,14.527,400000.0
2007-12-13 14:03:00,14.494,14.582,14.494,14.52,350000.0
2007-12-13 14:04:00,14.513,14.562,14.476,14.519,350000.0
2007-12-13 14:05:00,14.571,14.571,14.441,14.56,400000.0
2007-12-13 14:06:00,14.455,14.531,14.428,14.43,450000.0
2007-12-13 14:07:00,14.521,14.53,14.395,14.53,350000.0
2007-12-13 14:08:00,14.472,14.553,14.453,14.453,550000.0
2007-12-13 14:09:00,14.498,14.519,14.408,14.481,500000.0
2007-12-13 14:10:00,14.515,14.527,14.424,14.524,450000.0
2007-12-13 14:11:00,14.513,14.513,14.384,14.431,500000.0
2007-12-13 14:12:00,14.415,14.468,14.415,14.442,350000.0
2007-12-13 14:13:00,14.478,14.558,14.427,14.462,450000.0
2007-12-13 14:15:00,14.442,14.513,14.44,14.513,350000.0
2007-12-13 14:16:00,14.503,14.523,14.398,14.501,500000.0
2007-12-13 14:17:00,14.437,14.518,14.396,14.463,400000.0
2007-12-13 14:18:00,14.395,14.489,14.395,14.418,300000.0
2007-12-13 14:19:00,14.519,14.522,14.411,14.484,350000.0
2007-12-13 14:20:00,14.512,14.528,14.423,14.485,500000.0
2007-12-13 14:21:00,14.517,14.517,14.395,14.446,400000.0
2007-12-13 14:22:00,14.498,14.498,14.404,14.475,400000.0
2007-12-13 14:23:00,14.495,14.527,14.378,14.444,450000.0
2007-12-13 14:24:00,14.486,14.511,14.403,14.482,400000.0
2007-12-13 14:25:00,14.413,14.537,14.378,14.378,350000.0
2007-12-13 14:26:00,14.464,14.586,14.457,14.542,500000.0
2007-12-13 14:27:00,14.503,14.562,14.411,14.47,500000.0
2007-12-13 14:28:00,14.517,14.517,14.356,14.409,450000.0
2007-12-13 14:29:00,14.415,14.499,14.409,14.442,550000.0
2007-12-13 14:30:00,14.524,14.57,14.413,14.54,350000.0
2007-12-13 14:31:00,14.537,14.537,14.408,14.464,400000.0
2007-12-13 14:32:00,14.522,14.569,14.463,14.463,500000.0
2007-12-13 14:33:00,14.522,14.55,14.441,14.515,500000.0
2007-12-13 14:34:00,14.521,14.549,14.468,14.532,350000.0
2007-12-13 14:35:00,14.529,14.534,14.419,14.451,400000.0
2007-12-13 14:36:00,14.532,14.532,14.418,14.484,400000.0
2007-12-13 14:37:00,14.449,14.52,14.384,14.52,400000.0
2007-12-13 14:38:00,14.393,14.509,14.391,14.391,350000.0
2007-12-13 14:39:00,14.452,14.499,14.393,14.427,500000.0
2007-12-13 14:40:00,14.443,14.579,14.431,14.538,400000.0
2007-12-13 14:41:00,14.5,14.512,14.443,14.494,350000.0
2007-12-13 14:42:00,14.5,14.54,14.433,14.463,500000.0
2007-12-13 14:43:00,14.508,14.517,14.386,14.517,350000.0
2007-12-13 14:44:00,14.525,14.568,14.476,14.476,300000.0
2007-12-13 14:45:00,14.475,14.537,14.42,14.42,350000.0
2007-12-13 14:46:00,14.476,14.555,14.476,14.488,450000.0
2007-12-13 14:47:00,14.439,14.572,14.439,14.543,550000.0
2007-12-13 14:48:00,14.51,14.539,14.447,14.447,400000.0
2007-12-13 14:49:00,14.442,14.551,14.402,14.491,500000.0
2007-12-13 14:50:00,14.544,14.544,14.466,14.466,100000.0
2007-12-13 14:51:00,14.476,14.593,14.457,14.475,400000.0
2007-12-13 14:52:00,14.517,14.56,14.409,14.507,400000.0
2007-12-13 14:53:00,14.511,14.544,14.418,14.544,450000.0
2007-12-13 14:54:00,14.539,14.548,14.413,14.426,550000.0
2007-12-13 14:55:00,14.446,14.446,14.446,14.446,50000.0
2007-12-13 14:56:00,14.501,14.515,14.501,14.515,100000.0
2007-12-13 14:57:00,14.457,14.558,14.427,14.45,400000.0
2007-12-13 14:58:00,14.484,14.53,14.397,14.46,400000.0
2007-12-13 14:59:00,14.543,14.574,14.493,14.559,350000.0
2007-12-13 15:00:00,14.457,14.569,14.425,14.533,350000.0
2007-12-13 15:01:00,14.413,14.525,14.377,14.448,400000.0
2007-12-13 15:02:00,14.512,14.517,14.428,14.428,350000.0
2007-12-13 15:03:00,14.46,14.503,14.401,14.401,500000.0
2007-12-13 15:04:00,14.453,14.496,14.393,14.393,350000.0
2007-12-13 15:05:00,14.449,14.504,14.371,14.504,450000.0
2007-12-13 15:06:00,14.498,14.498,14.37,14.387,500000.0
2007-12-13 15:07:00,14.511,14.55,14.44,14.475,500000.0
2007-12-13 15:08:00,14.518,14.539,14.437,14.472,350000.0
2007-12-13 15:09:00,14.475,14.537,14.416,14.416,400000.0
2007-12-13 15:10:00,14.522,14.522,14.396,14.4,150000.0
2007-12-13 15:11:00,14.501,14.526,14.398,14.449,550000.0
2007-12-13 15:12:00,14.472,14.578,14.443,14.477,450000.0
2007-12-13 15:13:00,14.478,14.491,14.438,14.488,350000.0
2007-12-13 15:14:00,14.527,14.539,14.401,14.501,400000.0
2007-12-13 15:15:00,14.491,14.491,14.426,14.491,300000.0
2007-12-13 15:16:00,14.495,14.533,14.453,14.453,250000.0
2007-12-13 15:17:00,14.488,14.557,14.44,14.44,400000.0
2007-12-13 15:18:00,14.52,14.54,14.423,14.505,450000.0
2007-12-13 15:19:00,14.523,14.523,14.377,14.482,450000.0
2007-12-13 15:20:00,14.422,14.528,14.36,14.49,550000.0
2007-12-13 15:21:00,14.449,14.507,14.405,14.405,450000.0
2007-12-13 15:22:00,14.511,14.527,14.4,14.432,550000.0
2007-12-13 15:23:00,14.412,14.497,14.405,14.489,400000.0
2007-12-13 15:24:00,14.471,14.522,14.349,14.522,500000.0
2007-12-13 15:25:00,14.448,14.527,14.448,14.527,350000.0
2007-12-13 15:26:00,14.447,14.514,14.386,14.386,350000.0
2007-12-13 15:27:00,14.505,14.508,14.415,14.462,400000.0
2007-12-13 15:28:00,14.511,14.538,14.468,14.526,350000.0
2007-12-13 15:29:00,14.518,14.545,14.442,14.512,500000.0
2007-12-13 15:30:00,14.525,14.544,14.446,14.488,550000.0
2007-12-13 15:31:00,14.419,14.538,14.419,14.512,550000.0
2007-12-13 15:32:00,14.507,14.542,14.423,14.513,550000.0
2007-12-13 15:33:00,14.487,14.489,14.358,14.436,400000.0
2007-12-13 15:34:00,14.459,14.555,14.42,14.555,500000.0
2007-12-13 15:35:00,14.556,14.591,14.451,14.555,600000.0
2007-12-13 15:36:00,14.537,14.537,14.468,14.468,400000.0
2007-12-13 15:37:00,14.542,14.651,14.465,14.465,450000.0
2007-12-13 15:38:00,14.548,14.577,14.451,14.46,400000.0
2007-12-13 15:39:00,14.507,14.6,14.456,14.532,500000.0
2007-12-13 15:40:00,14.484,14.562,14.419,14.504,450000.0
2007-12-13 15:41:00,14.483,14.569,14.481,14.555,450000.0
2007-12-13 15:42:00,14.574,14.574,14.506,14.538,400000.0
2007-12-13 15:43:00,14.499,14.548,14.448,14.545,400000.0
2007-12-13 15:44:00,14.481,14.535,14.438,14.481,400000.0
2007-12-13 15:45:00,14.582,14.6,14.445,14.536,400000.0
2007-12-13 15:46:00,14.449,14.519,14.449,14.485,350000.0
2007-12-13 15:47:00,14.447,14.585,14.439,14.439,350000.0
2007-12-13 15:48:00,14.526,14.565,14.444,14.565,450000.0
2007-12-13 15:49:00,14.525,14.594,14.475,14.533,400000.0
2007-12-13 15:50:00,14.485,14.546,14.423,14.423,350000.0
2007-12-13 15:51:00,14.559,14.559,14.421,14.523,450000.0
2007-12-13 15:52:00,14.449,14.524,14.419,14.438,350000.0
2007-12-13 15:53:00,14.49,14.545,14.49,14.543,350000.0
2007-12-13 15:54:00,14.469,14.553,14.429,14.513,350000.0
2007-12-13 15:55:00,14.533,14.533,14.434,14.521,400000.0
2007-12-13 15:56:00,14.514,14.529,14.408,14.428,1000000.0
2007-12-13 15:57:00,14.498,14.523,14.471,14.506,350000.0
2007-12-13 15:58:00,14.421,14.514,14.368,14.368,450000.0
2007-12-13 15:59:00,14.397,14.49,14.397,14.467,350000.0
2007-12-13 16:00:00,14.412,14.558,14.412,14.515,450000.0
2007-12-13 16:01:00,14.507,14.511,14.392,14.392,350000.0
2007-12-13 16:02:00,14.529,14.529,14.397,14.397,400000.0
2007-12-13 16:03:00,14.424,14.521,14.424,14.467,350000.0
2007-12-13 16:04:00,14.478,14.489,14.357,14.441,350000.0
2007-12-13 16:05:00,14.387,14.476,14.317,14.476,400000.0
2007-12-13 16:06:00,14.469,14.524,14.383,14.383,400000.0
2007-12-13 16:07:00,14.527,14.527,14.319,14.371,450000.0
2007-12-13 16:08:00,14.465,14.521,14.37,14.465,550000.0
2007-12-13 16:09:00,14.502,14.502,14.396,14.423,350000.0
2007-12-13 16:10:00,14.394,14.475,14.331,14.451,350000.0
2007-12-13 16:11:00,14.457,14.487,14.34,14.391,400000.0
2007-12-13 16:12:00,14.363,14.51,14.33,14.369,550000.0
2007-12-13 16:13:00,14.448,14.524,14.376,14.397,400000.0
2007-12-13 16:14:00,14.316,14.434,14.314,14.398,350000.0
2007-12-13 16:15:00,14.363,14.453,14.344,14.422,450000.0
2007-12-13 16:16:00,14.413,14.414,14.326,14.388,350000.0
2007-12-13 16:17:00,14.426,14.434,14.283,14.307,500000.0
2007-12-13 16:18:00,14.385,14.446,14.316,14.316,350000.0
2007-12-13 16:19:00,14.326,14.441,14.324,14.336,550000.0
2007-12-13 16:20:00,14.296,14.383,14.296,14.33,350000.0
2007-12-13 16:21:00,14.409,14.506,14.303,14.506,400000.0
2007-12-13 16:22:00,14.429,14.445,14.31,14.415,400000.0
2007-12-13 16:23:00,14.395,14.465,14.286,14.465,550000.0
2007-12-13 16:24:00,14.346,14.399,14.263,14.375,450000.0
2007-12-13 16:25:00,14.342,14.373,14.229,14.373,400000.0
2007-12-13 16:26:00,14.354,14.393,14.286,14.296,450000.0
2007-12-13 16:27:00,14.28,14.389,14.273,14.366,500000.0
2007-12-13 16:28:00,14.332,14.375,14.276,14.364,500000.0
2007-12-13 16:29:00,14.319,14.386,14.274,14.325,450000.0
2007-12-13 16:30:00,14.291,14.358,14.255,14.281,500000.0
2007-12-13 16:31:00,14.329,14.329,14.216,14.239,350000.0
2007-12-13 16:32:00,14.363,14.363,14.225,14.225,500000.0
2007-12-13 16:33:00,14.284,14.359,14.195,14.359,400000.0
2007-12-13 16:34:00,14.269,14.349,14.205,14.212,400000.0
2007-12-13 16:35:00,14.308,14.359,14.249,14.254,550000.0
2007-12-13 16:36:00,14.212,14.362,14.212,14.274,500000.0
2007-12-13 16:37:00,14.247,14.36,14.247,14.281,350000.0
2007-12-13 16:38:00,14.208,14.339,14.208,14.339,450000.0
2007-12-13 16:39:00,14.261,14.355,14.193,14.355,450000.0
2007-12-13 16:40:00,14.334,14.334,14.172,14.177,550000.0
2007-12-13 16:41:00,14.258,14.324,14.198,14.234,350000.0
2007-12-13 16:42:00,14.157,14.23,14.157,14.2,350000.0
2007-12-13 16:43:00,14.091,14.206,14.091,14.204,350000.0
2007-12-13 16:44:00,14.208,14.254,14.123,14.123,400000.0
2007-12-13 16:45:00,14.233,14.284,14.15,14.164,400000.0
2007-12-13 16:46:00,14.263,14.297,14.163,14.228,500000.0
2007-12-13 16:47:00,14.145,14.221,14.119,14.215,350000.0
2007-12-13 16:48:00,14.237,14.289,14.159,14.218,350000.0
2007-12-13 16:49:00,14.156,14.235,14.088,14.088,400000.0
2007-12-13 16:50:00,14.184,14.225,14.102,14.225,500000.0
2007-12-13 16:51:00,14.17,14.251,14.161,14.222,400000.0
2007-12-13 16:52:00,14.218,14.239,14.105,14.153,400000.0
2007-12-13 16:53:00,14.181,14.279,14.145,14.252,500000.0
2007-12-13 16:54:00,14.143,14.296,14.138,14.275,550000.0
2007-12-13 16:55:00,14.232,14.245,14.104,14.245,550000.0
2007-12-13 16:56:00,14.169,14.275,14.134,14.183,550000.0
2007-12-13 16:57:00,14.239,14.268,14.131,14.268,250000.0
2007-12-13 16:58:00,14.163,14.257,14.119,14.133,550000.0
2007-12-13 16:59:00,14.155,14.27,14.133,14.183,350000.0
2007-12-13 17:00:00,14.122,14.271,14.122,14.242,450000.0
2007-12-13 17:01:00,14.157,14.245,14.121,14.206,350000.0
2007-12-13 17:02:00,14.138,14.297,14.138,14.212,550000.0
2007-12-13 17:03:00,14.129,14.231,14.128,14.197,300000.0
2007-12-13 17:04:00,14.185,14.243,14.112,14.243,500000.0
2007-12-13 17:05:00,14.146,14.215,14.11,14.183,550000.0
2007-12-13 17:06:00,14.105,14.246,14.105,14.177,350000.0
2007-12-13 17:07:00,14.211,14.211,14.08,14.159,350000.0
2007-12-13 17:08:00,14.158,14.259,14.11,14.226,450000.0
2007-12-13 17:09:00,14.242,14.243,14.15,14.23,500000.0
2007-12-13 17:10:00,14.191,14.191,14.105,14.166,250000.0
2007-12-13 17:11:00,14.163,14.291,14.13,14.291,350000.0
2007-12-13 17:12:00,14.144,14.273,14.134,14.183,350000.0
2007-12-13 17:13:00,14.241,14.273,14.136,14.212,350000.0
2007-12-13 17:14:00,14.222,14.278,14.135,14.278,500000.0
2007-12-13 17:15:00,14.157,14.25,14.123,14.232,450000.0
2007-12-13 17:16:00,14.171,14.286,14.147,14.286,350000.0
2007-12-13 17:17:00,14.269,14.269,14.139,14.248,350000.0
2007-12-13 17:18:00,14.239,14.268,14.121,14.245,550000.0
2007-12-13 17:19:00,14.163,14.261,14.126,14.166,400000.0
2007-12-13 17:20:00,14.151,14.318,14.151,14.255,400000.0
2007-12-13 17:21:00,14.201,14.27,14.145,14.145,500000.0
2007-12-13 17:22:00,14.207,14.264,14.088,14.264,500000.0
2007-12-13 17:23:00,14.235,14.279,14.151,14.151,400000.0
2007-12-13 17:24:00,14.172,14.196,14.133,14.16,400000.0
2007-12-13 17:25:00,14.203,14.205,14.111,14.153,350000.0
2007-12-13 17:26:00,14.188,14.196,14.111,14.116,450000.0
2007-12-13 17:27:00,14.128,14.199,14.058,14.099,350000.0
2007-12-13 17:28:00,14.174,14.218,14.074,14.133,350000.0
2007-12-13 17:29:00,14.138,14.159,14.044,14.15,500000.0
2007-12-13 17:30:00,14.15,14.157,14.02,14.157,500000.0
2007-12-13 17:31:00,14.096,14.202,14.096,14.156,450000.0
2007-12-13 17:32:00,14.119,14.209,14.119,14.15,450000.0
2007-12-13 17:33:00,14.187,14.222,14.053,14.072,400000.0
2007-12-13 17:34:00,14.121,14.217,14.098,14.217,450000.0
2007-12-13 17:35:00,14.157,14.158,14.095,14.137,350000.0
2007-12-13 17:36:00,14.175,14.175,14.053,14.06,350000.0
2007-12-13 17:37:00,14.154,14.21,14.057,14.192,500000.0
2007-12-13 17:38:00,14.13,14.135,13.992,14.051,500000.0
2007-12-13 17:39:00,14.066,14.156,14.066,14.098,550000.0
2007-12-13 17:40:00,14.181,14.181,14.034,14.047,400000.0
2007-12-13 17:41:00,14.095,14.151,14.007,14.077,550000.0
2007-12-13 17:42:00,14.065,14.119,14.065,14.097,250000.0
2007-12-13 17:43:00,14.143,14.177,14.071,14.094,400000.0
2007-12-13 17:44:00,14.104,14.149,13.997,14.13,400000.0
2007-12-13 17:45:00,14.131,14.131,13.995,13.995,400000.0
2007-12-13 17:46:00,14.017,14.084,13.963,14.084,350000.0
2007-12-13 17:47:00,13.995,14.123,13.975,13.99,350000.0
2007-12-13 17:48:00,13.989,14.151,13.989,14.067,350000.0
2007-12-13 17:49:00,13.972,14.072,13.929,13.929,350000.0
2007-12-13 17:50:00,14.012,14.072,13.893,13.951,600000.0
2007-12-13 17:51:00,14.017,14.017,13.86,13.901,500000.0
2007-12-13 17:52:00,13.868,13.986,13.831,13.892,500000.0
2007-12-13 17:53:00,13.993,14.015,13.858,13.899,350000.0
2007-12-13 17:54:00,13.961,14.02,13.877,13.911,450000.0
2007-12-13 17:55:00,13.889,14.013,13.883,13.932,450000.0
2007-12-13 17:56:00,14.003,14.051,13.899,13.91,550000.0
2007-12-13 17:57:00,13.966,14.021,13.906,13.921,450000.0
2007-12-13 17:58:00,13.916,14.049,13.893,14.049,350000.0
2007-12-13 17:59:00,13.991,14.007,13.979,13.983,250000.0
2007-12-13 18:00:00,14.04,14.04,13.842,13.911,450000.0
2007-12-13 18:01:00,13.967,13.996,13.897,13.937,400000.0
2007-12-13 18:02:00,14.014,14.032,13.917,13.917,450000.0
2007-12-13 18:03:00,14.003,14.058,13.962,13.962,450000.0
2007-12-13 18:04:00,14.056,14.056,13.929,14.047,450000.0
2007-12-13 18:05:00,13.985,13.985,13.924,13.982,250000.0
2007-12-13 18:06:00,14.03,14.03,13.905,13.937,400000.0
2007-12-13 18:07:00,13.969,14.042,13.868,14.042,400000.0
2007-12-13 18:08:00,14.017,14.061,13.922,13.922,350000.0
2007-12-13 18:09:00,13.994,14.058,13.99,14.009,350000.0
2007-12-13 18:10:00,14.035,14.06,13.931,13.946,400000.0
2007-12-13 18:11:00,13.962,14.046,13.916,14.03,450000.0
2007-12-13 18:12:00,13.974,14.024,13.933,13.942,400000.0
2007-12-13 18:13:00,13.944,14.061,13.94,13.967,350000.0
2007-12-13 18:14:00,14.027,14.05,13.912,13.996,350000.0
2007-12-13 18:15:00,13.945,14.025,13.893,13.917,350000.0
2007-12-13 18:16:00,13.945,14.015,13.899,13.932,350000.0
2007-12-13 18:17:00,13.941,14.056,13.939,13.998,500000.0
2007-12-13 18:18:00,13.924,14.022,13.9,13.981,500000.0
2007-12-13 18:19:00,13.878,14.006,13.878,13.894,550000.0
2007-12-13 18:20:00,13.902,14.03,13.88,14.023,400000.0
2007-12-13 18:21:00,14.022,14.022,13.896,13.896,350000.0
2007-12-13 18:22:00,13.922,13.966,13.871,13.93,350000.0
2007-12-13 18:23:00,13.908,14.005,13.874,13.945,350000.0
2007-12-13 18:24:00,13.986,13.987,13.857,13.915,450000.0
2007-12-13 18:25:00,13.972,14.004,13.855,13.855,300000.0
2007-12-13 18:26:00,13.983,13.983,13.781,13.828,500000.0
2007-12-13 18:27:00,14.003,14.003,13.873,13.984,350000.0
2007-12-13 18:28:00,13.965,13.996,13.871,13.906,500000.0
2007-12-13 18:29:00,13.94,13.986,13.847,13.954,500000.0
2007-12-13 18:30:00,13.927,13.965,13.848,13.88,350000.0
2007-12-13 18:31:00,13.989,14.013,13.852,13.986,350000.0
2007-12-13 18:32:00,13.909,13.983,13.894,13.929,350000.0
2007-12-13 18:33:00,13.895,14.035,13.895,13.925,350000.0
2007-12-13 18:34:00,14.003,14.037,13.955,13.979,350000.0
2007-12-13 18:35:00,14.0,14.029,13.911,13.963,400000.0
2007-12-13 18:36:00,13.987,14.012,13.833,13.916,450000.0
2007-12-13 18:37:00,13.948,14.064,13.933,14.051,350000.0
2007-12-13 18:38:00,14.008,14.043,13.92,13.967,500000.0
2007-12-13 18:39:00,14.023,14.033,13.914,14.001,400000.0
2007-12-13 18:40:00,13.999,14.071,13.943,13.945,350000.0
2007-12-13 18:41:00,13.909,14.049,13.909,14.049,350000.0
2007-12-13 18:42:00,13.925,14.073,13.925,14.036,350000.0
2007-12-13 18:43:00,14.046,14.108,13.965,14.01,400000.0
2007-12-13 18:44:00,14.008,14.055,13.939,13.952,500000.0
2007-12-13 18:45:00,13.975,14.048,13.894,13.994,400000.0
2007-12-13 18:46:00,13.977,14.063,13.912,13.942,350000.0
2007-12-13 18:47:00,13.979,14.089,13.907,14.005,350000.0
2007-12-13 18:48:00,13.982,14.008,13.887,13.908,250000.0
2007-12-13 18:49:00,14.0,14.016,13.902,13.965,400000.0
2007-12-13 18:50:00,13.977,14.003,13.907,13.907,350000.0
2007-12-13 18:51:00,13.978,14.006,13.864,13.994,400000.0
2007-12-13 18:52:00,13.954,13.984,13.852,13.927,350000.0
2007-12-13 18:53:00,13.914,13.998,13.865,13.998,400000.0
2007-12-13 18:54:00,13.933,13.934,13.86,13.919,450000.0
2007-12-13 18:55:00,13.911,13.941,13.803,13.823,500000.0
2007-12-13 18:56:00,13.837,13.924,13.798,13.818,500000.0
2007-12-13 18:57:00,13.909,13.96,13.856,13.955,300000.0
2007-12-13 18:58:00,13.888,13.972,13.826,13.912,500000.0
2007-12-13 18:59:00,13.981,13.981,13.878,13.927,350000.0
2007-12-13 19:00:00,13.935,13.986,13.843,13.867,350000.0
2007-12-13 19:01:00,13.922,13.978,13.872,13.978,400000.0
2007-12-13 19:02:00,13.903,14.002,13.842,13.904,500000.0
2007-12-13 19:03:00,13.944,14.02,13.862,13.992,500000.0
2007-12-13 19:04:00,13.948,14.003,13.842,13.881,350000.0
2007-12-13 19:05:00,13.954,13.978,13.894,13.967,400000.0
2007-12-13 19:06:00,13.955,13.995,13.861,13.995,400000.0
2007-12-13 19:07:00,13.838,13.838,13.838,13.838,50000.0
2007-12-13 19:08:00,13.879,13.943,13.871,13.871,450000.0
2007-12-13 19:09:00,13.971,13.971,13.881,13.908,350000.0
2007-12-13 19:10:00,13.981,13.981,13.865,13.884,550000.0
2007-12-13 19:11:00,13.897,13.928,13.867,13.867,250000.0
2007-12-13 19:12:00,13.913,13.977,13.813,13.977,500000.0
2007-12-13 19:13:00,13.968,13.971,13.807,13.971,400000.0
2007-12-13 19:14:00,13.949,13.99,13.894,13.99,350000.0
2007-12-13 19:15:00,13.897,13.955,13.834,13.951,500000.0
2007-12-13 19:16:00,13.906,13.947,13.855,13.947,250000.0
2007-12-13 19:17:00,13.888,13.975,13.867,13.867,400000.0
2007-12-13 19:18:00,13.896,13.931,13.834,13.856,500000.0
2007-12-13 19:19:00,13.949,13.991,13.895,13.939,450000.0
2007-12-13 19:20:00,13.86,13.982,13.851,13.898,500000.0
2007-12-13 19:21:00,13.989,14.039,13.893,13.95,500000.0
2007-12-13 19:22:00,14.009,14.024,13.929,13.97,450000.0
2007-12-13 19:23:00,13.936,13.985,13.859,13.859,200000.0
2007-12-13 19:24:00,14.009,14.045,13.929,13.961,350000.0
2007-12-13 19:25:00,13.989,14.087,13.904,13.926,400000.0
2007-12-13 19:26:00,14.008,14.019,13.961,13.973,400000.0
2007-12-13 19:27:00,13.995,14.026,13.939,13.939,250000.0
2007-12-13 19:28:00,14.01,14.01,13.917,13.982,250000.0
2007-12-13 19:29:00,13.891,13.996,13.864,13.879,350000.0
2007-12-13 19:30:00,14.024,14.039,13.891,13.979,400000.0
2007-12-13 19:31:00,13.885,13.994,13.861,13.861,500000.0
2007-12-13 19:32:00,13.949,14.053,13.911,13.957,550000.0
2007-12-13 19:33:00,14.013,14.059,13.918,13.918,400000.0
2007-12-13 19:34:00,13.92,13.998,13.877,13.984,550000.0
2007-12-13 19:35:00,13.93,13.99,13.881,13.99,200000.0
2007-12-13 19:36:00,13.979,14.013,13.906,14.013,300000.0
2007-12-13 19:37:00,14.023,14.051,13.923,13.968,450000.0
2007-12-13 19:38:00,13.925,14.1,13.925,13.995,500000.0
2007-12-13 19:39:00,14.02,14.02,13.889,13.965,350000.0
2007-12-13 19:40:00,13.926,14.017,13.908,13.915,400000.0
2007-12-13 19:41:00,14.027,14.046,13.925,13.963,350000.0
2007-12-13 19:42:00,13.912,14.006,13.888,14.006,350000.0
2007-12-13 19:43:00,13.94,14.05,13.896,13.896,500000.0
2007-12-13 19:44:00,14.013,14.015,13.99,13.99,150000.0
2007-12-13 19:45:00,14.034,14.051,13.905,13.918,450000.0
2007-12-13 19:46:00,14.026,14.061,13.929,13.981,550000.0
2007-12-13 19:47:00,13.942,14.062,13.933,14.013,500000.0
2007-12-13 19:48:00,13.983,14.037,13.954,13.997,400000.0
2007-12-13 19:49:00,14.023,14.049,13.91,14.049,400000.0
2007-12-13 19:50:00,13.97,14.056,13.891,14.002,400000.0
2007-12-13 19:51:00,13.979,14.019,13.931,13.979,300000.0
2007-12-13 19:52:00,13.924,14.072,13.924,13.983,400000.0
2007-12-13 19:53:00,14.061,14.089,13.928,13.937,400000.0
2007-12-13 19:54:00,13.979,14.021,13.965,14.004,250000.0
2007-12-13 19:55:00,14.015,14.075,13.941,14.025,450000.0
2007-12-13 19:56:00,14.014,14.048,13.983,14.036,300000.0
2007-12-13 19:57:00,13.933,14.062,13.933,14.013,250000.0
2007-12-13 19:58:00,13.926,14.101,13.926,13.977,350000.0
2007-12-13 19:59:00,14.103,14.103,13.97,14.083,550000.0
2007-12-13 20:00:00,14.069,14.09,13.952,13.974,700000.0
2007-12-13 20:01:00,14.03,14.037,13.92,13.92,250000.0
2007-12-13 20:02:00,14.032,14.037,13.932,13.96,200000.0
2007-12-13 20:03:00,14.034,14.099,13.972,14.044,400000.0
2007-12-13 20:04:00,14.06,14.076,13.965,14.053,350000.0
2007-12-13 20:05:00,14.028,14.068,13.994,14.055,300000.0
2007-12-13 20:06:00,13.992,14.1,13.959,14.1,400000.0
2007-12-13 20:07:00,14.097,14.097,13.981,13.981,250000.0
2007-12-13 20:08:00,13.956,14.092,13.956,14.092,300000.0
2007-12-13 20:09:00,14.012,14.094,13.947,14.022,700000.0
2007-12-13 20:10:00,14.114,14.118,14.018,14.078,500000.0
2007-12-13 20:11:00,14.056,14.103,13.982,14.025,450000.0
2007-12-13 20:12:00,14.057,14.083,13.995,14.007,300000.0
2007-12-13 20:13:00,13.973,14.041,13.973,14.03,350000.0
2007-12-13 20:14:00,14.072,14.101,13.968,14.02,400000.0
2007-12-13 20:15:00,14.056,14.121,13.979,13.979,350000.0
2007-12-13 20:16:00,13.981,13.981,13.95,13.95,100000.0
2007-12-13 20:17:00,14.013,14.089,14.011,14.089,350000.0
2007-12-13 20:18:00,14.029,14.099,13.996,14.037,300000.0
2007-12-13 20:19:00,14.076,14.122,13.977,14.072,500000.0
2007-12-13 20:20:00,14.034,14.062,13.967,13.967,400000.0
2007-12-13 20:21:00,14.055,14.055,13.941,14.023,350000.0
2007-12-13 20:22:00,13.973,14.046,13.951,14.042,300000.0
2007-12-13 20:23:00,14.045,14.045,13.923,13.923,400000.0
2007-12-13 20:24:00,13.988,14.053,13.972,14.051,400000.0
2007-12-13 20:25:00,14.036,14.085,13.942,14.08,550000.0
2007-12-13 20:26:00,13.962,14.082,13.931,14.082,300000.0
2007-12-13 20:27:00,14.071,14.085,14.055,14.085,150000.0
2007-12-13 20:28:00,14.045,14.102,13.976,14.07,300000.0
2007-12-13 20:29:00,13.998,14.083,13.952,14.077,900000.0
2007-12-13 20:30:00,14.079,14.101,13.967,13.967,300000.0
2007-12-13 20:31:00,14.044,14.085,13.958,14.022,400000.0
2007-12-13 20:32:00,13.967,14.048,13.967,14.028,200000.0
2007-12-13 20:34:00,14.042,14.044,13.949,13.966,350000.0
2007-12-13 20:36:00,14.047,14.068,13.934,13.966,450000.0
2007-12-13 20:37:00,14.082,14.082,13.964,14.064,250000.0
2007-12-13 20:38:00,13.975,14.074,13.975,14.061,250000.0
2007-12-13 20:39:00,14.051,14.051,13.92,13.92,400000.0
2007-12-13 20:40:00,14.06,14.069,13.929,13.929,350000.0
2007-12-13 20:41:00,14.03,14.073,13.957,14.052,400000.0
2007-12-13 20:42:00,14.065,14.065,13.934,14.025,400000.0
2007-12-13 20:43:00,14.022,14.064,13.935,14.05,550000.0
2007-12-13 20:44:00,14.015,14.028,13.937,13.987,300000.0
2007-12-13 20:45:00,13.944,14.029,13.899,13.978,250000.0
2007-12-13 20:46:00,14.023,14.023,14.023,14.023,50000.0
2007-12-13 20:47:00,14.008,14.008,14.008,14.008,50000.0
2007-12-13 20:48:00,14.056,14.056,13.926,14.052,350000.0
2007-12-13 20:49:00,14.0,14.046,13.954,14.03,350000.0
2007-12-13 20:50:00,13.976,14.03,13.976,13.992,300000.0
2007-12-13 20:51:00,14.022,14.052,13.916,13.949,400000.0
2007-12-13 20:52:00,14.04,14.073,13.949,14.073,250000.0
2007-12-13 20:53:00,13.994,14.063,13.951,14.05,350000.0
2007-12-13 20:54:00,14.071,14.071,13.992,13.992,100000.0
2007-12-13 20:56:00,13.995,14.075,13.921,14.025,650000.0
2007-12-13 20:57:00,13.999,14.08,13.999,14.035,250000.0
2007-12-13 20:58:00,13.958,14.049,13.946,14.024,250000.0
2007-12-13 20:59:00,14.012,14.058,13.927,14.039,550000.0
2007-12-13 21:00:00,14.061,14.066,13.939,14.066,400000.0
2007-12-13 21:01:00,14.068,14.071,13.989,14.038,300000.0
2007-12-13 21:04:00,13.977,13.977,13.977,13.977,50000.0
2007-12-13 21:05:00,14.064,14.064,13.923,13.962,500000.0
2007-12-13 21:06:00,13.988,14.023,13.93,14.023,250000.0
2007-12-13 21:07:00,14.05,14.078,13.974,14.001,500000.0
2007-12-13 21:08:00,14.063,14.063,13.917,13.951,350000.0
2007-12-13 21:09:00,14.059,14.059,13.92,13.926,400000.0
2007-12-13 21:10:00,13.969,14.073,13.969,14.073,250000.0
2007-12-13 21:11:00,14.036,14.038,13.951,14.038,250000.0
2007-12-13 21:12:00,13.928,14.046,13.922,14.011,350000.0
2007-12-13 21:13:00,14.05,14.073,13.935,13.935,300000.0
2007-12-13 21:15:00,13.969,14.041,13.969,14.026,300000.0
2007-12-13 21:16:00,14.047,14.047,14.047,14.047,50000.0
2007-12-13 21:17:00,14.06,14.065,14.06,14.065,100000.0
2007-12-13 21:18:00,14.031,14.031,13.961,13.961,100000.0
2007-12-13 21:19:00,14.082,14.082,13.938,13.938,400000.0
2007-12-13 21:20:00,13.959,13.959,13.959,13.959,50000.0
2007-12-13 21:21:00,14.089,14.089,13.957,13.969,650000.0
2007-12-13 21:22:00,13.968,14.077,13.952,14.073,300000.0
2007-12-13 21:23:00,14.039,14.084,13.986,14.061,250000.0
2007-12-13 21:24:00,14.089,14.089,14.005,14.005,100000.0
2007-12-13 21:25:00,13.949,14.066,13.936,14.024,400000.0
2007-12-13 21:26:00,13.926,14.065,13.926,14.065,200000.0
2007-12-13 21:27:00,13.952,13.952,13.952,13.952,50000.0
2007-12-13 21:30:00,13.963,13.963,13.963,13.963,50000.0
2007-12-13 21:31:00,13.964,13.964,13.964,13.964,50000.0
2007-12-13 21:32:00,13.943,14.061,13.943,13.997,200000.0
2007-12-13 21:33:00,13.913,14.049,13.913,13.947,400000.0
2007-12-13 21:34:00,14.034,14.034,13.961,13.967,150000.0
2007-12-13 21:36:00,14.044,14.044,13.938,14.01,450000.0
2007-12-13 21:37:00,13.988,14.005,13.988,14.005,100000.0
2007-12-13 21:40:00,14.029,14.029,13.923,13.995,450000.0
2007-12-13 21:42:00,14.033,14.033,13.936,13.938,300000.0
2007-12-13 21:43:00,14.048,14.048,13.937,13.937,100000.0
2007-12-13 21:44:00,14.032,14.058,13.928,14.0,600000.0
2007-12-13 21:45:00,13.985,13.985,13.954,13.954,100000.0
2007-12-13 21:47:00,13.98,14.114,13.98,14.059,750000.0
2007-12-13 21:48:00,14.063,14.063,13.978,13.978,100000.0
2007-12-13 21:49:00,14.071,14.071,13.964,14.027,300000.0
2007-12-13 21:50:00,14.034,14.056,13.948,14.051,350000.0
2007-12-13 21:51:00,13.988,14.013,13.958,13.99,350000.0
2007-12-13 21:52:00,14.016,14.02,13.987,14.02,150000.0
2007-12-13 21:57:00,14.042,14.09,14.042,14.09,100000.0
2007-12-13 21:58:00,14.008,14.043,14.008,14.043,100000.0
2007-12-13 21:59:00,14.044,14.076,13.977,14.039,400000.0
2007-12-13 22:00:00,14.055,14.075,13.936,13.98,350000.0
2007-12-13 22:02:00,14.059,14.059,13.953,14.025,450000.0
2007-12-13 22:03:00,13.948,13.948,13.948,13.948,50000.0
2007-12-13 22:05:00,14.058,14.058,13.942,14.02,450000.0
2007-12-13 22:08:00,13.999,13.999,13.969,13.969,100000.0
2007-12-13 22:09:00,14.059,14.059,13.92,13.92,350000.0
2007-12-13 22:10:00,13.947,14.047,13.943,13.948,400000.0
2007-12-13 22:11:00,13.986,14.084,13.954,13.959,400000.0
2007-12-13 22:12:00,14.021,14.021,14.021,14.021,50000.0
2007-12-13 22:13:00,14.01,14.039,14.01,14.039,100000.0
2007-12-13 22:14:00,13.973,14.031,13.948,13.948,200000.0
2007-12-13 22:15:00,13.974,14.006,13.965,14.006,300000.0
2007-12-13 22:16:00,13.956,14.045,13.941,13.941,150000.0
2007-12-13 22:17:00,13.961,13.961,13.948,13.948,100000.0
2007-12-13 22:18:00,13.98,13.98,13.98,13.98,50000.0
2007-12-13 22:20:00,14.021,14.033,13.929,13.997,450000.0
2007-12-13 22:23:00,13.968,13.968,13.965,13.965,100000.0
2007-12-13 22:24:00,14.008,14.008,13.917,13.924,250000.0
2007-12-13 22:25:00,13.996,13.997,13.996,13.997,100000.0
2007-12-13 22:26:00,13.997,13.997,13.933,13.933,100000.0
2007-12-13 22:27:00,13.972,14.084,13.972,14.03,400000.0
2007-12-13 22:28:00,14.051,14.051,13.901,14.001,450000.0
2007-12-13 22:29:00,13.982,14.035,13.936,13.982,350000.0
2007-12-13 22:30:00,14.045,14.05,13.947,13.947,250000.0
2007-12-13 22:31:00,14.044,14.044,14.015,14.015,100000.0
2007-12-13 22:32:00,13.942,14.003,13.897,13.908,200000.0
2007-12-13 22:33:00,14.035,14.041,14.035,14.041,100000.0
2007-12-13 22:34:00,14.024,14.084,14.024,14.034,150000.0
2007-12-13 22:35:00,13.934,13.934,13.934,13.934,50000.0
2007-12-13 22:36:00,14.064,14.064,13.962,14.043,200000.0
2007-12-13 22:37:00,13.948,13.948,13.948,13.948,50000.0
2007-12-13 22:39:00,13.994,14.035,13.978,14.035,250000.0
2007-12-13 22:40:00,13.994,13.994,13.994,13.994,50000.0
2007-12-13 22:41:00,14.055,14.055,14.055,14.055,50000.0
2007-12-13 22:42:00,14.02,14.02,14.02,14.02,50000.0
2007-12-13 22:44:00,14.082,14.082,13.993,14.079,150000.0
2007-12-13 22:46:00,14.045,14.053,13.948,14.013,450000.0
2007-12-13 22:49:00,13.988,14.069,13.988,13.997,400000.0
2007-12-13 22:50:00,14.011,14.086,13.999,14.073,550000.0
2007-12-13 22:51:00,14.022,14.022,13.975,13.975,150000.0
2007-12-13 22:52:00,13.995,14.07,13.947,14.043,300000.0
2007-12-13 22:53:00,14.0,14.0,14.0,14.0,50000.0
2007-12-13 22:54:00,13.994,14.074,13.954,14.074,350000.0
2007-12-13 22:55:00,13.981,14.065,13.981,14.065,100000.0
2007-12-13 22:56:00,13.987,14.07,13.981,14.07,150000.0
2007-12-13 22:57:00,14.068,14.068,13.999,13.999,100000.0
2007-12-13 22:58:00,13.969,14.072,13.969,14.067,250000.0
2007-12-13 23:00:00,14.048,14.059,13.987,14.059,300000.0
2007-12-13 23:01:00,14.056,14.056,13.949,13.949,250000.0
2007-12-13 23:02:00,14.053,14.074,13.97,13.983,400000.0
2007-12-13 23:03:00,14.012,14.068,13.945,14.041,600000.0
2007-12-13 23:06:00,14.071,14.076,14.071,14.076,150000.0
2007-12-13 23:10:00,14.019,14.019,14.006,14.006,100000.0
2007-12-13 23:11:00,14.001,14.057,13.932,13.967,400000.0
2007-12-13 23:12:00,14.036,14.065,14.02,14.065,200000.0
2007-12-13 23:14:00,14.034,14.066,14.016,14.016,150000.0
2007-12-13 23:15:00,13.929,14.004,13.929,13.944,400000.0
2007-12-13 23:16:00,14.032,14.032,13.915,13.99,450000.0
2007-12-13 23:17:00,13.923,14.06,13.923,14.031,250000.0
2007-12-13 23:20:00,14.013,14.053,13.913,13.969,850000.0
2007-12-13 23:21:00,14.039,14.064,13.985,14.064,550000.0
2007-12-13 23:22:00,13.948,14.039,13.934,13.934,250000.0
2007-12-13 23:26:00,14.03,14.03,13.91,13.983,450000.0
2007-12-13 23:28:00,14.044,14.044,13.938,14.01,450000.0
2007-12-13 23:30:00,14.029,14.037,13.919,14.003,450000.0
2007-12-13 23:31:00,13.969,13.969,13.969,13.969,50000.0
2007-12-13 23:34:00,13.949,14.034,13.949,14.001,200000.0
2007-12-13 23:38:00,13.943,14.081,13.943,14.081,100000.0
2007-12-13 23:39:00,14.007,14.084,13.974,14.033,550000.0
2007-12-13 23:40:00,13.978,14.059,13.92,14.059,400000.0
2007-12-13 23:41:00,13.992,14.016,13.983,13.983,200000.0
2007-12-13 23:42:00,13.985,13.989,13.984,13.989,150000.0
2007-12-13 23:43:00,13.986,14.079,13.986,14.079,150000.0
2007-12-13 23:46:00,13.982,14.109,13.982,14.038,400000.0
2007-12-13 23:47:00,13.983,14.069,13.983,14.045,300000.0
2007-12-13 23:48:00,13.961,14.005,13.961,13.984,150000.0
2007-12-13 23:50:00,14.029,14.029,13.923,13.995,450000.0
2007-12-13 23:55:00,14.07,14.07,13.987,13.987,100000.0
2007-12-13 23:56:00,14.028,14.031,13.952,13.968,350000.0
2007-12-13 23:59:00,13.986,14.075,13.986,14.075,150000.0
2007-12-14 00:00:00,13.91,14.047,13.91,14.047,100000.0
2007-12-14 00:01:00,14.051,14.066,13.923,14.016,400000.0
2007-12-14 00:02:00,13.91,13.91,13.91,13.91,50000.0
2007-12-14 00:03:00,14.064,14.064,14.064,14.064,50000.0
2007-12-14 00:06:00,14.033,14.033,13.918,13.996,450000.0
2007-12-14 00:07:00,14.036,14.036,14.024,14.024,100000.0
2007-12-14 00:09:00,14.038,14.039,13.946,14.039,250000.0
2007-12-14 00:10:00,13.95,13.95,13.908,13.908,100000.0
2007-12-14 00:11:00,14.063,14.063,13.923,13.923,200000.0
2007-12-14 00:12:00,13.965,13.977,13.965,13.974,150000.0
2007-12-14 00:14:00,14.033,14.033,13.918,13.995,450000.0
2007-12-14 00:15:00,13.983,14.011,13.938,13.96,200000.0
2007-12-14 00:18:00,14.029,14.029,13.923,13.995,450000.0
2007-12-14 00:20:00,14.009,14.009,13.903,13.975,450000.0
2007-12-14 00:23:00,14.039,14.039,13.933,14.005,450000.0
2007-12-14 00:29:00,13.96,13.962,13.96,13.962,100000.0
2007-12-14 00:30:00,13.936,14.033,13.936,14.033,100000.0
2007-12-14 00:40:00,14.044,14.044,14.044,14.044,50000.0
2007-12-14 00:44:00,14.041,14.041,14.037,14.037,100000.0
2007-12-14 00:46:00,14.089,14.089,13.998,13.998,150000.0
2007-12-14 00:47:00,14.039,14.039,13.948,13.948,100000.0
2007-12-14 00:49:00,14.008,14.008,13.956,13.956,100000.0
2007-12-14 00:50:00,13.962,14.039,13.9,14.039,450000.0
2007-12-14 01:00:00,14.07,14.07,13.954,14.049,200000.0
2007-12-14 01:01:00,13.982,13.982,13.938,13.938,100000.0
2007-12-14 01:03:00,14.039,14.039,13.933,14.005,450000.0
2007-12-14 01:07:00,14.052,14.052,13.937,14.016,450000.0
2007-12-14 01:10:00,14.039,14.039,13.933,14.005,450000.0
2007-12-14 01:12:00,13.965,14.066,13.965,14.066,150000.0
2007-12-14 01:17:00,14.059,14.059,14.059,14.059,100000.0
2007-12-14 01:18:00,14.089,14.089,14.089,14.089,150000.0
2007-12-14 01:19:00,13.992,14.078,13.992,14.078,150000.0
2007-12-14 01:20:00,14.071,14.083,13.995,13.995,150000.0
2007-12-14 01:22:00,14.097,14.097,14.022,14.022,350000.0
2007-12-14 01:23:00,13.973,14.087,13.949,14.087,350000.0
2007-12-14 01:24:00,13.99,14.106,13.967,13.967,250000.0
2007-12-14 01:25:00,14.112,14.112,14.014,14.1,250000.0
2007-12-14 01:26:00,14.074,14.101,13.99,14.068,250000.0
2007-12-14 01:28:00,14.047,14.121,13.982,14.045,350000.0
2007-12-14 01:29:00,14.064,14.112,13.97,14.03,500000.0
2007-12-14 01:30:00,14.017,14.017,14.001,14.001,100000.0
2007-12-14 01:31:00,14.069,14.117,14.069,14.069,150000.0
2007-12-14 01:33:00,14.018,14.022,13.977,14.022,250000.0
2007-12-14 01:34:00,14.106,14.106,14.009,14.093,150000.0
2007-12-14 01:35:00,14.091,14.091,14.042,14.07,150000.0
2007-12-14 01:36:00,14.068,14.068,14.068,14.068,50000.0
2007-12-14 01:38:00,14.004,14.004,13.984,13.984,100000.0
2007-12-14 01:39:00,14.089,14.089,13.98,14.001,350000.0
2007-12-14 01:40:00,14.005,14.106,14.005,14.083,200000.0
2007-12-14 01:41:00,13.994,13.994,13.994,13.994,50000.0
2007-12-14 01:42:00,14.112,14.112,14.096,14.096,150000.0
2007-12-14 01:43:00,14.124,14.128,14.009,14.128,250000.0
2007-12-14 01:45:00,14.094,14.104,14.094,14.104,100000.0
2007-12-14 01:46:00,14.089,14.089,14.089,14.089,150000.0
2007-12-14 01:48:00,14.09,14.104,13.995,14.06,450000.0
2007-12-14 01:50:00,13.974,14.094,13.974,14.044,700000.0
2007-12-14 01:53:00,14.098,14.098,14.09,14.09,100000.0
2007-12-14 01:54:00,14.109,14.109,14.109,14.109,150000.0
2007-12-14 01:55:00,14.116,14.116,14.025,14.11,150000.0
2007-12-14 01:59:00,13.99,14.097,13.99,14.097,400000.0
2007-12-14 02:00:00,13.986,14.063,13.986,13.998,150000.0
2007-12-14 02:01:00,14.087,14.1,14.087,14.1,100000.0
2007-12-14 02:02:00,14.079,14.12,14.079,14.12,100000.0
2007-12-14 02:03:00,13.963,14.117,13.963,14.117,150000.0
2007-12-14 02:04:00,14.087,14.148,14.087,14.12,200000.0
2007-12-14 02:05:00,14.039,14.111,14.039,14.111,200000.0
2007-12-14 02:06:00,14.079,14.079,13.973,14.045,450000.0
2007-12-14 02:07:00,14.119,14.119,14.014,14.014,200000.0
2007-12-14 02:08:00,14.08,14.159,14.08,14.159,100000.0
2007-12-14 02:09:00,14.153,14.153,13.994,14.085,750000.0
2007-12-14 02:10:00,14.117,14.138,13.974,14.099,400000.0
2007-12-14 02:11:00,14.009,14.103,14.009,14.032,400000.0
2007-12-14 02:12:00,14.144,14.149,14.0,14.149,250000.0
2007-12-14 02:13:00,14.083,14.146,14.083,14.132,200000.0
2007-12-14 02:14:00,14.163,14.163,14.163,14.163,50000.0
2007-12-14 02:15:00,14.058,14.15,14.058,14.111,150000.0
2007-12-14 02:16:00,14.122,14.144,14.021,14.035,450000.0
2007-12-14 02:17:00,14.005,14.032,14.005,14.032,100000.0
2007-12-14 02:18:00,14.161,14.161,14.051,14.051,100000.0
2007-12-14 02:19:00,14.067,14.133,13.972,13.972,450000.0
2007-12-14 02:20:00,14.048,14.129,13.989,14.129,600000.0
2007-12-14 02:21:00,14.029,14.042,14.029,14.042,100000.0
2007-12-14 02:22:00,14.013,14.113,14.013,14.113,100000.0
2007-12-14 02:23:00,14.125,14.125,14.125,14.125,50000.0
2007-12-14 02:24:00,14.037,14.129,14.036,14.129,350000.0
2007-12-14 02:25:00,14.148,14.148,14.148,14.148,50000.0
2007-12-14 02:26:00,14.034,14.123,14.034,14.123,100000.0
2007-12-14 02:27:00,14.064,14.112,14.055,14.112,250000.0
2007-12-14 02:29:00,14.033,14.184,14.033,14.092,350000.0
2007-12-14 02:30:00,13.995,14.122,13.995,14.122,100000.0
2007-12-14 02:32:00,14.089,14.089,13.983,14.055,450000.0
2007-12-14 02:33:00,14.125,14.128,14.018,14.018,400000.0
2007-12-14 02:34:00,14.114,14.114,14.095,14.095,100000.0
2007-12-14 02:38:00,14.037,14.037,14.037,14.037,50000.0
2007-12-14 02:40:00,13.983,13.995,13.983,13.995,100000.0
2007-12-14 02:41:00,14.009,14.099,13.973,14.099,250000.0
2007-12-14 02:42:00,14.058,14.13,14.033,14.13,300000.0
2007-12-14 02:44:00,14.122,14.122,13.999,14.094,450000.0
2007-12-14 02:45:00,14.142,14.142,14.121,14.121,150000.0
2007-12-14 02:48:00,14.146,14.161,14.146,14.161,300000.0
2007-12-14 02:49:00,14.12,14.164,14.048,14.146,300000.0
2007-12-14 02:50:00,14.109,14.147,14.051,14.147,350000.0
2007-12-14 02:51:00,14.074,14.101,14.074,14.101,100000.0
2007-12-14 02:52:00,14.064,14.126,14.053,14.053,250000.0
2007-12-14 02:53:00,14.113,14.113,14.113,14.113,50000.0
2007-12-14 02:54:00,14.098,14.098,14.098,14.098,50000.0
2007-12-14 02:56:00,14.034,14.151,14.034,14.107,500000.0
2007-12-14 02:57:00,14.154,14.154,14.023,14.023,200000.0
2007-12-14 02:58:00,14.152,14.152,14.054,14.113,350000.0
2007-12-14 02:59:00,14.142,14.192,14.054,14.099,750000.0
2007-12-14 03:00:00,14.139,14.139,14.057,14.115,300000.0
2007-12-14 03:01:00,14.056,14.151,14.056,14.083,150000.0
2007-12-14 03:02:00,14.006,14.141,14.006,14.04,300000.0
2007-12-14 03:03:00,14.159,14.159,14.011,14.136,350000.0
2007-12-14 03:05:00,14.134,14.134,14.126,14.126,100000.0
2007-12-14 03:06:00,14.169,14.171,14.084,14.171,150000.0
2007-12-14 03:07:00,14.078,14.078,14.078,14.078,50000.0
2007-12-14 03:08:00,14.066,14.069,14.025,14.069,150000.0
2007-12-14 03:09:00,14.098,14.182,14.032,14.098,650000.0
2007-12-14 03:10:00,14.134,14.157,14.075,14.075,250000.0
2007-12-14 03:11:00,14.136,14.136,14.11,14.11,100000.0
2007-12-14 03:12:00,14.139,14.139,14.06,14.136,200000.0
2007-12-14 03:13:00,14.061,14.061,14.061,14.061,50000.0
2007-12-14 03:14:00,14.038,14.124,14.038,14.124,150000.0
2007-12-14 03:16:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 03:20:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 03:22:00,14.126,14.149,14.034,14.1,450000.0
2007-12-14 03:24:00,14.129,14.129,14.023,14.095,450000.0
2007-12-14 03:26:00,14.127,14.139,14.035,14.105,450000.0
2007-12-14 03:28:00,14.111,14.111,14.111,14.111,50000.0
2007-12-14 03:29:00,14.024,14.173,14.024,14.041,850000.0
2007-12-14 03:30:00,14.156,14.156,14.156,14.156,50000.0
2007-12-14 03:33:00,14.021,14.143,14.021,14.143,100000.0
2007-12-14 03:34:00,14.114,14.153,14.011,14.114,400000.0
2007-12-14 03:35:00,14.021,14.058,14.021,14.058,100000.0
2007-12-14 03:40:00,14.147,14.147,14.077,14.077,150000.0
2007-12-14 03:47:00,14.136,14.136,14.017,14.092,450000.0
2007-12-14 03:49:00,14.046,14.189,14.046,14.189,600000.0
2007-12-14 03:50:00,14.159,14.159,14.159,14.159,50000.0
2007-12-14 03:52:00,14.142,14.142,14.025,14.101,450000.0
2007-12-14 03:54:00,14.159,14.159,14.053,14.125,450000.0
2007-12-14 03:56:00,14.165,14.205,14.108,14.19,250000.0
2007-12-14 03:57:00,14.047,14.094,14.047,14.089,150000.0
2007-12-14 04:00:00,14.037,14.074,14.037,14.068,200000.0
2007-12-14 04:03:00,14.159,14.159,14.053,14.125,450000.0
2007-12-14 04:05:00,14.13,14.158,14.044,14.121,450000.0
2007-12-14 04:07:00,14.159,14.159,14.053,14.125,450000.0
2007-12-14 04:10:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 04:15:00,14.126,14.134,14.03,14.097,450000.0
2007-12-14 04:16:00,14.154,14.154,14.151,14.151,100000.0
2007-12-14 04:18:00,14.142,14.142,14.026,14.101,450000.0
2007-12-14 04:20:00,14.008,14.008,14.008,14.008,50000.0
2007-12-14 04:21:00,14.158,14.158,14.018,14.018,150000.0
2007-12-14 04:22:00,14.141,14.168,14.108,14.108,150000.0
2007-12-14 04:27:00,14.131,14.131,14.125,14.125,100000.0
2007-12-14 04:28:00,14.101,14.101,14.092,14.1,150000.0
2007-12-14 04:29:00,14.171,14.171,14.044,14.044,400000.0
2007-12-14 04:30:00,14.086,14.147,14.086,14.147,100000.0
2007-12-14 04:31:00,14.139,14.152,14.139,14.152,100000.0
2007-12-14 04:33:00,14.142,14.142,14.026,14.102,450000.0
2007-12-14 04:34:00,14.034,14.034,14.034,14.034,50000.0
2007-12-14 04:35:00,14.044,14.044,14.044,14.044,50000.0
2007-12-14 04:38:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 04:40:00,14.126,14.137,14.031,14.099,450000.0
2007-12-14 04:42:00,14.149,14.149,14.041,14.115,450000.0
2007-12-14 04:43:00,14.145,14.145,14.145,14.145,100000.0
2007-12-14 04:44:00,14.103,14.139,14.103,14.139,100000.0
2007-12-14 04:47:00,14.104,14.164,14.031,14.133,350000.0
2007-12-14 04:50:00,14.121,14.148,14.121,14.123,150000.0
2007-12-14 04:51:00,14.044,14.099,14.044,14.067,200000.0
2007-12-14 04:52:00,14.173,14.177,14.08,14.177,200000.0
2007-12-14 04:53:00,14.043,14.1,14.043,14.1,100000.0
2007-12-14 04:56:00,14.139,14.139,14.033,14.105,450000.0
2007-12-14 04:57:00,14.11,14.11,14.11,14.11,50000.0
2007-12-14 04:59:00,14.158,14.158,14.044,14.108,450000.0
2007-12-14 05:00:00,14.124,14.162,14.117,14.117,150000.0
2007-12-14 05:01:00,14.1,14.139,14.1,14.139,100000.0
2007-12-14 05:02:00,14.133,14.133,14.133,14.133,50000.0
2007-12-14 05:03:00,14.078,14.078,14.078,14.078,50000.0
2007-12-14 05:09:00,14.143,14.179,14.086,14.171,300000.0
2007-12-14 05:10:00,14.149,14.156,14.058,14.084,250000.0
2007-12-14 05:11:00,14.164,14.164,14.156,14.156,100000.0
2007-12-14 05:12:00,14.118,14.118,14.118,14.118,50000.0
2007-12-14 05:16:00,14.109,14.109,14.003,14.075,450000.0
2007-12-14 05:20:00,14.109,14.109,14.003,14.075,450000.0
2007-12-14 05:22:00,14.066,14.159,14.066,14.159,150000.0
2007-12-14 05:23:00,14.166,14.166,14.166,14.166,50000.0
2007-12-14 05:24:00,14.151,14.151,14.151,14.151,100000.0
2007-12-14 05:28:00,14.143,14.143,14.026,14.105,450000.0
2007-12-14 05:30:00,14.129,14.129,14.023,14.095,450000.0
2007-12-14 05:34:00,14.149,14.149,14.043,14.115,450000.0
2007-12-14 05:36:00,14.154,14.154,14.048,14.12,450000.0
2007-12-14 05:39:00,14.162,14.162,14.031,14.078,400000.0
2007-12-14 05:40:00,14.058,14.184,14.058,14.184,150000.0
2007-12-14 05:41:00,14.187,14.187,14.097,14.146,150000.0
2007-12-14 05:42:00,14.054,14.167,14.054,14.062,300000.0
2007-12-14 05:43:00,14.169,14.201,14.114,14.146,300000.0
2007-12-14 05:45:00,14.183,14.2,14.183,14.2,100000.0
2007-12-14 05:46:00,14.199,14.199,14.148,14.148,200000.0
2007-12-14 05:47:00,14.128,14.128,14.128,14.128,50000.0
2007-12-14 05:48:00,14.184,14.184,14.097,14.164,200000.0
2007-12-14 05:49:00,14.078,14.169,14.076,14.161,300000.0
2007-12-14 05:50:00,14.16,14.184,14.16,14.184,150000.0
2007-12-14 05:51:00,14.154,14.154,14.074,14.074,100000.0
2007-12-14 05:55:00,14.098,14.197,14.097,14.197,200000.0
2007-12-14 05:56:00,14.159,14.159,14.066,14.151,150000.0
2007-12-14 05:58:00,14.054,14.172,14.054,14.136,350000.0
2007-12-14 06:01:00,14.166,14.166,14.069,14.153,150000.0
2007-12-14 06:02:00,14.141,14.141,14.056,14.056,100000.0
2007-12-14 06:09:00,14.084,14.162,14.027,14.079,550000.0
2007-12-14 06:10:00,14.064,14.064,14.046,14.046,100000.0
2007-12-14 06:11:00,14.085,14.187,14.085,14.187,100000.0
2007-12-14 06:15:00,14.129,14.129,14.023,14.095,450000.0
2007-12-14 06:19:00,14.084,14.181,14.084,14.181,150000.0
2007-12-14 06:20:00,14.139,14.139,14.139,14.139,50000.0
2007-12-14 06:21:00,14.086,14.086,14.086,14.086,50000.0
2007-12-14 06:23:00,14.148,14.148,14.038,14.038,100000.0
2007-12-14 06:24:00,14.138,14.138,14.138,14.138,50000.0
2007-12-14 06:25:00,14.185,14.246,14.081,14.081,400000.0
2007-12-14 06:27:00,14.076,14.084,14.076,14.084,100000.0
2007-12-14 06:28:00,14.123,14.173,14.109,14.109,250000.0
2007-12-14 06:29:00,14.038,14.159,14.028,14.106,250000.0
2007-12-14 06:30:00,14.103,14.19,14.064,14.11,600000.0
2007-12-14 06:31:00,14.025,14.14,14.025,14.126,400000.0
2007-12-14 06:32:00,14.131,14.131,14.097,14.097,100000.0
2007-12-14 06:34:00,14.187,14.187,14.177,14.181,200000.0
2007-12-14 06:35:00,14.174,14.174,14.174,14.174,150000.0
2007-12-14 06:36:00,14.046,14.139,14.046,14.139,150000.0
2007-12-14 06:37:00,14.171,14.172,14.171,14.172,150000.0
2007-12-14 06:39:00,14.089,14.144,14.034,14.034,500000.0
2007-12-14 06:40:00,14.09,14.147,14.051,14.144,400000.0
2007-12-14 06:41:00,14.046,14.069,14.046,14.069,100000.0
2007-12-14 06:42:00,14.143,14.143,14.078,14.078,100000.0
2007-12-14 06:45:00,14.135,14.135,14.023,14.101,450000.0
2007-12-14 06:49:00,14.09,14.171,14.039,14.093,400000.0
2007-12-14 06:50:00,14.007,14.042,14.007,14.042,100000.0
2007-12-14 06:51:00,14.053,14.166,14.037,14.133,300000.0
2007-12-14 06:55:00,14.14,14.161,14.039,14.146,350000.0
2007-12-14 06:57:00,14.172,14.172,14.062,14.062,100000.0
2007-12-14 06:58:00,14.087,14.173,14.059,14.173,150000.0
2007-12-14 07:00:00,14.036,14.149,14.033,14.072,500000.0
2007-12-14 07:02:00,14.073,14.085,14.073,14.085,100000.0
2007-12-14 07:03:00,14.072,14.121,14.072,14.121,100000.0
2007-12-14 07:04:00,14.122,14.157,13.991,14.099,800000.0
2007-12-14 07:05:00,14.136,14.183,14.072,14.183,500000.0
2007-12-14 07:07:00,14.129,14.129,14.023,14.095,450000.0
2007-12-14 07:08:00,14.079,14.079,14.076,14.076,100000.0
2007-12-14 07:10:00,13.997,14.099,13.997,14.099,100000.0
2007-12-14 07:11:00,14.088,14.097,13.974,14.015,350000.0
2007-12-14 07:13:00,14.127,14.127,14.074,14.074,100000.0
2007-12-14 07:14:00,14.05,14.135,14.05,14.135,150000.0
2007-12-14 07:15:00,14.039,14.132,14.013,14.03,400000.0
2007-12-14 07:16:00,14.017,14.11,14.001,14.001,200000.0
2007-12-14 07:17:00,14.117,14.122,14.009,14.118,300000.0
2007-12-14 07:18:00,14.007,14.007,14.007,14.007,50000.0
2007-12-14 07:19:00,14.011,14.119,14.011,14.119,200000.0
2007-12-14 07:20:00,14.127,14.127,14.008,14.008,150000.0
2007-12-14 07:21:00,14.068,14.119,13.983,14.065,600000.0
2007-12-14 07:22:00,14.036,14.135,14.031,14.108,350000.0
2007-12-14 07:23:00,14.107,14.134,14.059,14.063,200000.0
2007-12-14 07:24:00,14.038,14.038,14.025,14.025,100000.0
2007-12-14 07:25:00,14.106,14.106,14.106,14.106,50000.0
2007-12-14 07:27:00,13.993,13.999,13.993,13.999,100000.0
2007-12-14 07:28:00,14.118,14.118,14.118,14.118,50000.0
2007-12-14 07:29:00,13.989,14.124,13.989,14.124,100000.0
2007-12-14 07:30:00,14.06,14.143,14.006,14.038,550000.0
2007-12-14 07:31:00,14.145,14.158,14.068,14.12,300000.0
2007-12-14 07:32:00,14.13,14.13,13.993,13.999,350000.0
2007-12-14 07:33:00,14.047,14.064,14.047,14.064,100000.0
2007-12-14 07:34:00,14.059,14.148,14.014,14.114,200000.0
2007-12-14 07:36:00,13.985,14.113,13.985,14.006,350000.0
2007-12-14 07:38:00,14.115,14.115,14.025,14.107,400000.0
2007-12-14 07:39:00,14.122,14.131,14.0,14.108,400000.0
2007-12-14 07:40:00,14.063,14.101,14.028,14.101,350000.0
2007-12-14 07:42:00,14.102,14.102,14.05,14.05,100000.0
2007-12-14 07:43:00,14.125,14.134,14.125,14.134,100000.0
2007-12-14 07:44:00,14.042,14.087,14.025,14.087,300000.0
2007-12-14 07:47:00,14.03,14.123,13.996,13.996,350000.0
2007-12-14 07:48:00,14.044,14.157,14.019,14.157,250000.0
2007-12-14 07:50:00,14.128,14.128,14.013,14.053,450000.0
2007-12-14 07:51:00,14.117,14.117,14.001,14.001,400000.0
2007-12-14 07:52:00,14.07,14.114,13.988,14.084,450000.0
2007-12-14 07:53:00,14.001,14.098,14.001,14.017,350000.0
2007-12-14 07:54:00,14.096,14.132,14.01,14.052,400000.0
2007-12-14 07:55:00,14.038,14.145,14.038,14.126,500000.0
2007-12-14 07:56:00,14.006,14.093,13.99,14.092,450000.0
2007-12-14 07:57:00,14.006,14.038,13.974,13.974,250000.0
2007-12-14 07:58:00,14.049,14.164,14.049,14.092,200000.0
2007-12-14 07:59:00,14.144,14.144,14.024,14.071,450000.0
2007-12-14 08:00:00,13.987,14.108,13.984,14.058,500000.0
2007-12-14 08:01:00,14.04,14.101,14.04,14.101,100000.0
2007-12-14 08:02:00,14.01,14.158,14.01,14.132,400000.0
2007-12-14 08:03:00,14.148,14.148,14.02,14.083,200000.0
2007-12-14 08:04:00,14.015,14.096,14.015,14.096,100000.0
2007-12-14 08:05:00,14.067,14.067,14.067,14.067,50000.0
2007-12-14 08:06:00,14.037,14.037,14.027,14.027,100000.0
2007-12-14 08:07:00,14.016,14.093,14.016,14.093,200000.0
2007-12-14 08:08:00,14.042,14.121,14.018,14.119,500000.0
2007-12-14 08:09:00,14.043,14.12,13.988,14.12,550000.0
2007-12-14 08:10:00,14.058,14.128,14.058,14.103,350000.0
2007-12-14 08:11:00,14.058,14.124,14.03,14.115,400000.0
2007-12-14 08:12:00,14.039,14.121,13.993,14.121,550000.0
2007-12-14 08:13:00,14.09,14.09,14.09,14.09,50000.0
2007-12-14 08:14:00,14.135,14.135,14.021,14.021,350000.0
2007-12-14 08:15:00,14.119,14.119,14.026,14.111,150000.0
2007-12-14 08:16:00,14.074,14.089,14.074,14.089,100000.0
2007-12-14 08:17:00,14.095,14.095,14.025,14.025,100000.0
2007-12-14 08:18:00,14.074,14.124,13.983,14.074,500000.0
2007-12-14 08:19:00,14.088,14.121,14.01,14.01,400000.0
2007-12-14 08:20:00,14.047,14.164,14.036,14.119,400000.0
2007-12-14 08:21:00,14.098,14.098,14.077,14.077,100000.0
2007-12-14 08:22:00,14.106,14.195,14.065,14.065,550000.0
2007-12-14 08:23:00,13.981,14.104,13.981,13.982,400000.0
2007-12-14 08:24:00,14.08,14.152,14.041,14.132,400000.0
2007-12-14 08:25:00,14.133,14.133,14.043,14.043,200000.0
2007-12-14 08:26:00,14.06,14.104,13.995,14.104,400000.0
2007-12-14 08:27:00,14.097,14.128,14.017,14.017,400000.0
2007-12-14 08:28:00,14.05,14.134,14.009,14.076,550000.0
2007-12-14 08:29:00,13.993,14.128,13.993,14.021,400000.0
2007-12-14 08:30:00,14.084,14.113,14.084,14.108,150000.0
2007-12-14 08:31:00,14.106,14.166,14.052,14.052,400000.0
2007-12-14 08:32:00,14.094,14.094,14.011,14.052,250000.0
2007-12-14 08:33:00,14.062,14.141,13.995,14.133,550000.0
2007-12-14 08:34:00,14.011,14.141,13.99,14.141,400000.0
2007-12-14 08:36:00,14.14,14.161,14.023,14.115,350000.0
2007-12-14 08:37:00,14.024,14.125,13.997,14.101,400000.0
2007-12-14 08:38:00,14.073,14.073,14.073,14.073,50000.0
2007-12-14 08:39:00,14.079,14.136,14.013,14.126,350000.0
2007-12-14 08:40:00,14.143,14.146,14.019,14.121,350000.0
2007-12-14 08:41:00,14.07,14.133,14.009,14.019,350000.0
2007-12-14 08:42:00,14.134,14.134,14.025,14.098,350000.0
2007-12-14 08:43:00,14.097,14.151,14.067,14.151,350000.0
2007-12-14 08:44:00,14.096,14.156,14.061,14.09,350000.0
2007-12-14 08:45:00,14.107,14.162,14.052,14.074,550000.0
2007-12-14 08:46:00,13.989,14.086,13.989,14.028,200000.0
2007-12-14 08:47:00,14.128,14.185,14.079,14.079,350000.0
2007-12-14 08:48:00,14.157,14.208,14.074,14.074,500000.0
2007-12-14 08:49:00,14.126,14.126,14.027,14.103,550000.0
2007-12-14 08:50:00,14.118,14.132,14.052,14.075,250000.0
2007-12-14 08:51:00,14.05,14.131,14.041,14.101,400000.0
2007-12-14 08:52:00,13.993,14.131,13.993,14.13,250000.0
2007-12-14 08:53:00,14.034,14.126,13.999,14.096,400000.0
2007-12-14 08:54:00,14.059,14.15,14.028,14.028,350000.0
2007-12-14 08:55:00,14.091,14.134,13.999,14.049,450000.0
2007-12-14 08:56:00,14.106,14.133,14.022,14.133,350000.0
2007-12-14 08:57:00,14.091,14.129,13.999,14.129,300000.0
2007-12-14 08:58:00,14.073,14.102,14.013,14.041,500000.0
2007-12-14 08:59:00,14.131,14.131,13.997,14.054,350000.0
2007-12-14 09:00:00,14.078,14.108,14.046,14.046,450000.0
2007-12-14 09:01:00,14.113,14.113,13.999,13.999,100000.0
2007-12-14 09:02:00,14.089,14.109,13.961,14.0,450000.0
2007-12-14 09:03:00,14.042,14.109,14.008,14.095,450000.0
2007-12-14 09:04:00,14.027,14.097,14.027,14.097,100000.0
2007-12-14 09:05:00,14.096,14.112,14.075,14.075,150000.0
2007-12-14 09:06:00,14.098,14.121,14.004,14.039,450000.0
2007-12-14 09:07:00,14.041,14.124,14.041,14.107,350000.0
2007-12-14 09:08:00,14.123,14.123,13.968,14.084,550000.0
2007-12-14 09:09:00,14.102,14.124,14.009,14.12,350000.0
2007-12-14 09:10:00,14.095,14.123,14.029,14.029,400000.0
2007-12-14 09:11:00,14.039,14.146,14.031,14.081,400000.0
2007-12-14 09:12:00,14.028,14.106,13.976,14.065,550000.0
2007-12-14 09:13:00,13.978,13.978,13.977,13.977,100000.0
2007-12-14 09:14:00,14.087,14.1,13.996,14.049,400000.0
2007-12-14 09:15:00,14.085,14.102,13.988,14.038,500000.0
2007-12-14 09:16:00,14.089,14.106,13.962,14.106,400000.0
2007-12-14 09:17:00,14.041,14.146,14.027,14.066,450000.0
2007-12-14 09:18:00,14.019,14.109,13.983,14.109,300000.0
2007-12-14 09:19:00,14.102,14.102,14.0,14.002,350000.0
2007-12-14 09:20:00,14.106,14.106,13.992,14.086,400000.0
2007-12-14 09:21:00,14.042,14.114,13.987,14.052,450000.0
2007-12-14 09:22:00,14.109,14.117,14.019,14.04,400000.0
2007-12-14 09:23:00,14.037,14.144,14.009,14.029,500000.0
2007-12-14 09:24:00,14.059,14.119,14.047,14.047,350000.0
2007-12-14 09:25:00,13.995,14.076,13.995,14.076,100000.0
2007-12-14 09:26:00,14.029,14.07,13.964,13.964,400000.0
2007-12-14 09:27:00,14.02,14.12,13.983,14.015,450000.0
2007-12-14 09:28:00,14.044,14.118,14.017,14.028,1550000.0
2007-12-14 09:29:00,14.04,14.14,13.971,14.101,450000.0
2007-12-14 09:30:00,14.112,14.136,13.977,14.021,400000.0
2007-12-14 09:31:00,14.068,14.068,13.963,14.068,350000.0
2007-12-14 09:32:00,14.075,14.116,14.01,14.072,350000.0
2007-12-14 09:33:00,14.035,14.035,14.035,14.035,50000.0
2007-12-14 09:34:00,14.001,14.001,13.963,13.963,100000.0
2007-12-14 09:35:00,14.029,14.17,14.021,14.116,550000.0
2007-12-14 09:36:00,14.096,14.103,14.017,14.091,400000.0
2007-12-14 09:38:00,14.047,14.136,14.026,14.083,550000.0
2007-12-14 09:40:00,14.026,14.109,14.015,14.049,350000.0
2007-12-14 09:41:00,14.044,14.101,13.966,14.038,500000.0
2007-12-14 09:42:00,14.049,14.118,14.006,14.046,250000.0
2007-12-14 09:43:00,14.038,14.083,14.003,14.06,350000.0
2007-12-14 09:44:00,13.982,14.094,13.982,14.094,450000.0
2007-12-14 09:45:00,14.076,14.1,13.991,13.991,400000.0
2007-12-14 09:46:00,14.023,14.111,13.991,14.069,550000.0
2007-12-14 09:47:00,14.064,14.095,13.997,14.095,400000.0
2007-12-14 09:48:00,14.079,14.129,14.016,14.038,450000.0
2007-12-14 09:49:00,14.126,14.126,13.995,14.081,400000.0
2007-12-14 09:50:00,14.032,14.098,13.969,14.023,350000.0
2007-12-14 09:51:00,14.012,14.091,13.977,14.01,500000.0
2007-12-14 09:52:00,13.964,14.066,13.952,14.066,550000.0
2007-12-14 09:53:00,14.077,14.092,13.976,13.977,350000.0
2007-12-14 09:54:00,13.966,14.108,13.908,14.026,750000.0
2007-12-14 09:56:00,13.986,14.073,13.933,14.03,350000.0
2007-12-14 09:57:00,14.01,14.057,13.989,13.989,150000.0
2007-12-14 09:58:00,14.06,14.128,14.001,14.071,500000.0
2007-12-14 09:59:00,13.917,14.048,13.917,14.048,400000.0
2007-12-14 10:00:00,14.085,14.085,13.93,13.93,350000.0
2007-12-14 10:01:00,14.041,14.169,14.005,14.012,400000.0
2007-12-14 10:02:00,14.016,14.121,13.956,13.956,400000.0
2007-12-14 10:03:00,14.052,14.084,13.943,13.963,500000.0
2007-12-14 10:04:00,13.987,14.076,13.951,14.028,550000.0
2007-12-14 10:05:00,14.034,14.13,14.023,14.05,350000.0
2007-12-14 10:06:00,13.984,14.068,13.984,14.017,500000.0
2007-12-14 10:07:00,13.957,14.124,13.957,14.051,350000.0
2007-12-14 10:08:00,13.995,14.119,13.995,14.004,450000.0
2007-12-14 10:09:00,13.943,14.085,13.943,14.068,550000.0
2007-12-14 10:10:00,14.066,14.066,13.962,13.962,100000.0
2007-12-14 10:11:00,14.113,14.113,13.977,14.091,400000.0
2007-12-14 10:12:00,14.077,14.077,13.965,14.043,550000.0
2007-12-14 10:13:00,13.931,14.06,13.918,14.06,500000.0
2007-12-14 10:14:00,14.018,14.123,13.983,13.995,550000.0
2007-12-14 10:15:00,14.059,14.081,13.972,14.038,450000.0
2007-12-14 10:16:00,13.977,14.089,13.949,13.949,550000.0
2007-12-14 10:17:00,14.049,14.071,13.945,13.945,500000.0
2007-12-14 10:18:00,13.968,14.059,13.907,13.907,350000.0
2007-12-14 10:19:00,14.033,14.033,13.938,13.938,250000.0
2007-12-14 10:20:00,13.956,14.047,13.949,14.017,350000.0
2007-12-14 10:21:00,13.989,14.053,13.932,14.005,550000.0
2007-12-14 10:22:00,13.924,14.043,13.924,13.971,350000.0
2007-12-14 10:23:00,13.888,14.026,13.885,13.992,400000.0
2007-12-14 10:24:00,14.028,14.088,13.971,14.024,500000.0
2007-12-14 10:25:00,13.897,14.041,13.897,13.95,500000.0
2007-12-14 10:26:00,13.99,14.066,13.967,13.977,300000.0
2007-12-14 10:27:00,13.99,14.081,13.931,13.931,400000.0
2007-12-14 10:28:00,14.036,14.075,13.958,14.018,600000.0
2007-12-14 10:29:00,14.015,14.015,13.883,13.912,350000.0
2007-12-14 10:30:00,14.051,14.051,13.929,13.932,450000.0
2007-12-14 10:31:00,13.929,14.067,13.915,13.998,550000.0
2007-12-14 10:32:00,13.99,14.066,13.914,14.066,650000.0
2007-12-14 10:33:00,13.933,14.071,13.933,13.955,450000.0
2007-12-14 10:34:00,13.983,14.086,13.919,14.057,550000.0
2007-12-14 10:35:00,14.045,14.064,13.933,14.033,400000.0
2007-12-14 10:36:00,14.025,14.025,13.928,13.941,550000.0
2007-12-14 10:37:00,13.942,14.04,13.923,14.021,400000.0
2007-12-14 10:38:00,13.964,14.049,13.964,14.013,400000.0
2007-12-14 10:39:00,13.994,14.124,13.989,14.013,350000.0
2007-12-14 10:40:00,13.958,14.059,13.893,14.007,550000.0
2007-12-14 10:41:00,14.066,14.066,13.947,13.985,350000.0
2007-12-14 10:42:00,14.051,14.06,13.939,14.002,400000.0
2007-12-14 10:43:00,14.003,14.038,13.923,14.038,450000.0
2007-12-14 10:44:00,14.009,14.083,13.938,13.98,350000.0
2007-12-14 10:45:00,14.046,14.046,13.907,13.969,550000.0
2007-12-14 10:46:00,13.962,14.092,13.962,14.059,600000.0
2007-12-14 10:47:00,13.987,14.097,13.987,14.025,400000.0
2007-12-14 10:48:00,13.933,14.073,13.915,14.073,400000.0
2007-12-14 10:49:00,14.04,14.103,13.979,14.062,550000.0
2007-12-14 10:50:00,13.987,14.116,13.987,14.087,450000.0
2007-12-14 10:51:00,13.978,14.054,13.911,13.911,500000.0
2007-12-14 10:52:00,13.966,14.044,13.966,14.03,250000.0
2007-12-14 10:53:00,14.027,14.091,13.946,14.075,350000.0
2007-12-14 10:54:00,14.039,14.066,13.92,14.062,400000.0
2007-12-14 10:55:00,14.014,14.071,13.954,13.969,350000.0
2007-12-14 10:56:00,13.956,14.06,13.933,13.997,450000.0
2007-12-14 10:57:00,14.028,14.078,13.988,13.998,400000.0
2007-12-14 10:58:00,13.964,14.059,13.942,13.999,400000.0
2007-12-14 10:59:00,14.022,14.064,13.97,14.064,350000.0
2007-12-14 11:00:00,13.967,14.068,13.954,14.003,400000.0
2007-12-14 11:01:00,14.075,14.092,13.996,14.022,500000.0
2007-12-14 11:02:00,13.98,14.07,13.947,13.972,500000.0
2007-12-14 11:03:00,13.945,14.06,13.936,13.969,400000.0
2007-12-14 11:04:00,14.061,14.063,13.928,14.063,500000.0
2007-12-14 11:05:00,14.008,14.064,13.938,13.938,450000.0
2007-12-14 11:06:00,13.967,14.035,13.927,14.023,400000.0
2007-12-14 11:07:00,14.095,14.153,13.988,13.988,400000.0
2007-12-14 11:08:00,13.991,14.09,13.957,14.033,500000.0
2007-12-14 11:09:00,13.97,14.057,13.898,14.057,500000.0
2007-12-14 11:10:00,13.949,14.07,13.949,14.009,450000.0
2007-12-14 11:11:00,13.985,14.079,13.975,14.025,500000.0
2007-12-14 11:12:00,13.955,14.107,13.923,13.945,600000.0
2007-12-14 11:13:00,14.048,14.092,13.988,14.022,500000.0
2007-12-14 11:14:00,14.041,14.041,13.923,14.016,550000.0
2007-12-14 11:15:00,14.056,14.07,13.945,13.946,550000.0
2007-12-14 11:16:00,13.98,14.06,13.939,13.939,350000.0
2007-12-14 11:17:00,14.035,14.048,13.909,13.94,500000.0
2007-12-14 11:18:00,14.011,14.062,13.913,13.954,400000.0
2007-12-14 11:19:00,13.988,14.071,13.969,13.998,450000.0
2007-12-14 11:20:00,14.044,14.053,13.973,14.053,500000.0
2007-12-14 11:21:00,13.913,14.034,13.893,13.893,450000.0
2007-12-14 11:22:00,13.997,14.036,13.894,14.036,400000.0
2007-12-14 11:23:00,13.938,14.043,13.938,14.008,400000.0
2007-12-14 11:24:00,13.933,13.991,13.905,13.919,400000.0
2007-12-14 11:25:00,13.948,14.041,13.931,14.007,400000.0
2007-12-14 11:26:00,13.986,14.051,13.932,13.986,550000.0
2007-12-14 11:27:00,14.061,14.061,13.979,14.022,400000.0
2007-12-14 11:28:00,13.948,14.095,13.948,14.074,500000.0
2007-12-14 11:29:00,14.057,14.09,13.945,13.99,550000.0
2007-12-14 11:30:00,13.983,14.079,13.963,13.997,400000.0
2007-12-14 11:31:00,14.04,14.1,13.972,14.041,550000.0
2007-12-14 11:32:00,14.064,14.064,13.946,14.019,650000.0
2007-12-14 11:33:00,13.96,14.089,13.958,14.027,550000.0
2007-12-14 11:34:00,14.0,14.078,13.947,14.026,450000.0
2007-12-14 11:35:00,13.968,14.054,13.968,14.029,350000.0
2007-12-14 11:36:00,13.914,14.028,13.914,13.927,400000.0
2007-12-14 11:37:00,13.986,14.035,13.947,14.015,450000.0
2007-12-14 11:38:00,13.969,14.103,13.969,14.054,300000.0
2007-12-14 11:39:00,14.013,14.069,13.944,14.068,550000.0
2007-12-14 11:40:00,14.044,14.075,13.944,13.944,500000.0
2007-12-14 11:41:00,14.046,14.079,13.971,14.058,400000.0
2007-12-14 11:42:00,13.925,14.062,13.925,14.021,350000.0
2007-12-14 11:43:00,14.011,14.04,13.927,13.99,550000.0
2007-12-14 11:44:00,13.949,14.076,13.927,13.953,400000.0
2007-12-14 11:45:00,13.954,14.014,13.921,14.013,350000.0
2007-12-14 11:46:00,13.975,14.061,13.924,13.986,450000.0
2007-12-14 11:47:00,14.053,14.053,13.922,13.947,400000.0
2007-12-14 11:48:00,13.969,14.023,13.914,14.023,500000.0
2007-12-14 11:49:00,14.032,14.041,13.913,13.963,400000.0
2007-12-14 11:50:00,14.039,14.039,13.924,13.937,350000.0
2007-12-14 11:51:00,14.004,14.019,13.917,13.917,450000.0
2007-12-14 11:52:00,13.905,14.05,13.905,14.05,500000.0
2007-12-14 11:53:00,14.057,14.075,13.936,14.017,500000.0
2007-12-14 11:54:00,14.01,14.038,13.93,14.024,350000.0
2007-12-14 11:55:00,14.006,14.078,13.927,13.927,550000.0
2007-12-14 11:56:00,13.945,14.042,13.926,13.955,400000.0
2007-12-14 11:57:00,13.965,14.041,13.897,13.9,550000.0
2007-12-14 11:58:00,14.041,14.091,13.957,14.02,450000.0
2007-12-14 11:59:00,14.009,14.049,13.915,14.02,550000.0
2007-12-14 12:00:00,13.958,14.04,13.934,14.019,450000.0
2007-12-14 12:01:00,13.927,14.019,13.913,13.913,400000.0
2007-12-14 12:02:00,13.938,13.951,13.88,13.909,450000.0
2007-12-14 12:03:00,13.916,14.055,13.916,14.02,450000.0
2007-12-14 12:04:00,13.99,14.002,13.863,13.868,500000.0
2007-12-14 12:05:00,13.951,14.019,13.874,13.968,400000.0
2007-12-14 12:06:00,13.94,14.003,13.885,13.993,500000.0
2007-12-14 12:07:00,13.823,13.974,13.823,13.897,350000.0
2007-12-14 12:08:00,13.955,14.0,13.871,13.964,550000.0
2007-12-14 12:09:00,13.957,14.071,13.947,14.023,550000.0
2007-12-14 12:10:00,14.024,14.024,13.948,13.985,350000.0
2007-12-14 12:11:00,13.921,14.003,13.898,13.92,350000.0
2007-12-14 12:12:00,13.875,13.987,13.862,13.984,550000.0
2007-12-14 12:13:00,14.024,14.024,13.888,14.021,350000.0
2007-12-14 12:14:00,13.961,14.01,13.92,13.954,350000.0
2007-12-14 12:15:00,13.994,14.02,13.914,13.982,350000.0
2007-12-14 12:16:00,13.926,14.001,13.89,13.961,450000.0
2007-12-14 12:17:00,13.914,14.033,13.909,14.028,450000.0
2007-12-14 12:18:00,13.92,14.031,13.897,13.986,350000.0
2007-12-14 12:19:00,13.92,14.023,13.904,13.946,450000.0
2007-12-14 12:20:00,14.01,14.033,13.949,13.949,350000.0
2007-12-14 12:21:00,13.949,14.004,13.912,13.924,450000.0
2007-12-14 12:22:00,13.938,14.016,13.869,13.955,450000.0
2007-12-14 12:23:00,14.03,14.03,13.898,13.981,550000.0
2007-12-14 12:24:00,13.969,14.054,13.901,13.988,500000.0
2007-12-14 12:25:00,14.003,14.018,13.923,13.923,450000.0
2007-12-14 12:26:00,14.048,14.067,13.912,13.953,350000.0
2007-12-14 12:27:00,13.98,14.051,13.891,14.031,500000.0
2007-12-14 12:28:00,14.028,14.031,13.921,13.941,500000.0
2007-12-14 12:29:00,13.917,13.987,13.885,13.987,450000.0
2007-12-14 12:30:00,13.912,14.009,13.895,14.009,400000.0
2007-12-14 12:31:00,14.03,14.03,13.928,13.962,550000.0
2007-12-14 12:32:00,14.054,14.054,13.927,13.934,400000.0
2007-12-14 12:33:00,13.871,13.996,13.871,13.976,450000.0
2007-12-14 12:34:00,13.947,14.04,13.942,14.04,450000.0
2007-12-14 12:35:00,14.029,14.029,13.913,13.913,500000.0
2007-12-14 12:36:00,13.982,13.982,13.889,13.898,400000.0
2007-12-14 12:37:00,13.966,14.004,13.918,13.986,350000.0
2007-12-14 12:38:00,13.977,13.989,13.914,13.914,400000.0
2007-12-14 12:39:00,13.928,14.018,13.89,13.951,550000.0
2007-12-14 12:40:00,13.883,14.033,13.86,13.921,450000.0
2007-12-14 12:41:00,13.998,14.006,13.871,13.965,450000.0
2007-12-14 12:42:00,13.99,14.007,13.868,14.002,500000.0
2007-12-14 12:43:00,14.017,14.048,13.892,13.892,350000.0
2007-12-14 12:44:00,13.993,13.993,13.87,13.893,400000.0
2007-12-14 12:45:00,13.9,13.99,13.887,13.897,350000.0
2007-12-14 12:46:00,14.004,14.014,13.936,13.968,250000.0
2007-12-14 12:47:00,13.987,13.987,13.885,13.909,350000.0
2007-12-14 12:48:00,13.966,14.012,13.928,13.992,500000.0
2007-12-14 12:49:00,13.922,14.024,13.895,13.949,400000.0
2007-12-14 12:50:00,13.926,14.035,13.91,14.003,450000.0
2007-12-14 12:51:00,13.927,13.971,13.875,13.914,350000.0
2007-12-14 12:52:00,13.975,14.019,13.878,13.892,350000.0
2007-12-14 12:53:00,13.943,13.981,13.943,13.966,400000.0
2007-12-14 12:54:00,14.017,14.036,13.913,13.913,550000.0
2007-12-14 12:55:00,13.995,14.03,13.896,14.03,300000.0
2007-12-14 12:56:00,13.955,14.003,13.895,13.895,350000.0
2007-12-14 12:57:00,13.947,14.001,13.892,13.958,400000.0
2007-12-14 12:58:00,13.897,14.022,13.897,13.985,400000.0
2007-12-14 12:59:00,14.036,14.036,13.903,13.936,350000.0
2007-12-14 13:00:00,14.027,14.068,13.915,13.947,550000.0
2007-12-14 13:01:00,13.998,13.998,13.873,13.961,400000.0
2007-12-14 13:02:00,14.018,14.021,13.93,13.978,500000.0
2007-12-14 13:03:00,13.92,13.983,13.871,13.983,350000.0
2007-12-14 13:04:00,13.863,13.971,13.863,13.954,450000.0
2007-12-14 13:05:00,13.971,13.979,13.862,13.94,500000.0
2007-12-14 13:06:00,13.96,13.989,13.883,13.92,400000.0
2007-12-14 13:07:00,13.962,14.019,13.944,14.015,450000.0
2007-12-14 13:08:00,13.956,13.999,13.894,13.988,350000.0
2007-12-14 13:09:00,13.971,13.998,13.869,13.898,400000.0
2007-12-14 13:10:00,13.89,14.031,13.867,14.031,500000.0
2007-12-14 13:11:00,13.982,14.01,13.922,13.974,400000.0
2007-12-14 13:12:00,14.028,14.045,13.904,13.975,350000.0
2007-12-14 13:13:00,13.968,14.044,13.959,13.998,350000.0
2007-12-14 13:14:00,14.011,14.014,13.871,13.977,400000.0
2007-12-14 13:15:00,13.972,13.972,13.878,13.899,450000.0
2007-12-14 13:16:00,14.011,14.02,13.89,14.0,500000.0
2007-12-14 13:17:00,13.882,13.995,13.882,13.931,400000.0
2007-12-14 13:18:00,14.004,14.004,13.883,13.935,350000.0
2007-12-14 13:19:00,13.941,14.031,13.848,14.031,550000.0
2007-12-14 13:20:00,13.967,13.967,13.938,13.938,150000.0
2007-12-14 13:21:00,13.96,13.994,13.903,13.994,400000.0
2007-12-14 13:22:00,14.012,14.012,13.839,13.899,550000.0
2007-12-14 13:23:00,13.977,13.996,13.856,13.887,450000.0
2007-12-14 13:24:00,13.923,13.994,13.919,13.968,350000.0
2007-12-14 13:25:00,13.885,14.021,13.88,13.973,450000.0
2007-12-14 13:26:00,13.957,13.974,13.895,13.919,400000.0
2007-12-14 13:27:00,13.939,13.941,13.838,13.838,400000.0
2007-12-14 13:28:00,13.954,13.985,13.862,13.862,400000.0
2007-12-14 13:29:00,13.908,13.964,13.831,13.935,400000.0
2007-12-14 13:30:00,13.859,13.939,13.852,13.933,450000.0
2007-12-14 13:31:00,13.824,13.94,13.817,13.94,350000.0
2007-12-14 13:32:00,13.949,13.949,13.881,13.925,400000.0
2007-12-14 13:33:00,13.898,13.976,13.853,13.904,350000.0
2007-12-14 13:34:00,13.945,13.967,13.835,13.835,400000.0
2007-12-14 13:35:00,13.896,13.971,13.852,13.968,500000.0
2007-12-14 13:36:00,13.834,13.928,13.834,13.924,650000.0
2007-12-14 13:37:00,13.843,13.927,13.834,13.835,400000.0
2007-12-14 13:38:00,13.821,13.961,13.821,13.95,350000.0
2007-12-14 13:39:00,13.857,13.935,13.856,13.856,350000.0
2007-12-14 13:40:00,13.953,13.971,13.832,13.933,500000.0
2007-12-14 13:41:00,13.852,13.945,13.84,13.846,400000.0
2007-12-14 13:42:00,13.878,13.937,13.845,13.903,450000.0
2007-12-14 13:43:00,13.831,13.957,13.831,13.876,450000.0
2007-12-14 13:44:00,13.949,13.973,13.817,13.817,500000.0
2007-12-14 13:45:00,13.834,13.935,13.788,13.935,350000.0
2007-12-14 13:46:00,13.857,13.953,13.848,13.902,450000.0
2007-12-14 13:47:00,13.938,13.938,13.809,13.905,400000.0
2007-12-14 13:48:00,13.942,13.942,13.874,13.92,350000.0
2007-12-14 13:49:00,13.883,13.928,13.83,13.83,350000.0
2007-12-14 13:50:00,13.871,13.957,13.841,13.841,550000.0
2007-12-14 13:51:00,13.923,14.005,13.851,13.935,550000.0
2007-12-14 13:52:00,13.925,13.941,13.855,13.855,400000.0
2007-12-14 13:53:00,13.889,13.93,13.789,13.831,300000.0
2007-12-14 13:54:00,13.855,13.946,13.789,13.923,400000.0
2007-12-14 13:55:00,13.932,13.947,13.846,13.846,350000.0
2007-12-14 13:56:00,13.934,13.936,13.85,13.936,350000.0
2007-12-14 13:57:00,13.919,13.952,13.843,13.863,350000.0
2007-12-14 13:58:00,13.92,13.92,13.807,13.882,350000.0
2007-12-14 13:59:00,13.906,13.986,13.857,13.934,350000.0
2007-12-14 14:00:00,13.969,13.969,13.83,13.86,450000.0
2007-12-14 14:01:00,13.944,13.944,13.842,13.928,400000.0
2007-12-14 14:02:00,13.798,13.912,13.798,13.87,400000.0
2007-12-14 14:03:00,13.88,13.969,13.865,13.865,400000.0
2007-12-14 14:04:00,13.936,13.972,13.904,13.915,350000.0
2007-12-14 14:05:00,13.992,13.997,13.846,13.997,400000.0
2007-12-14 14:06:00,13.923,13.996,13.888,13.888,450000.0
2007-12-14 14:07:00,13.968,13.978,13.852,13.978,350000.0
2007-12-14 14:08:00,13.904,13.979,13.871,13.887,550000.0
2007-12-14 14:09:00,13.946,13.976,13.862,13.93,500000.0
2007-12-14 14:10:00,13.966,13.983,13.859,13.859,300000.0
2007-12-14 14:11:00,13.974,13.974,13.853,13.879,500000.0
2007-12-14 14:12:00,13.833,13.894,13.833,13.859,350000.0
2007-12-14 14:13:00,13.929,13.98,13.871,13.871,450000.0
2007-12-14 14:14:00,13.945,13.992,13.841,13.88,400000.0
2007-12-14 14:15:00,13.988,13.988,13.836,13.876,250000.0
2007-12-14 14:16:00,13.958,13.982,13.852,13.955,500000.0
2007-12-14 14:17:00,13.899,13.976,13.865,13.936,400000.0
2007-12-14 14:18:00,13.851,13.971,13.851,13.891,300000.0
2007-12-14 14:19:00,14.002,14.016,13.891,13.952,350000.0
2007-12-14 14:20:00,13.969,14.011,13.89,13.978,500000.0
2007-12-14 14:21:00,13.967,13.967,13.834,13.873,400000.0
2007-12-14 14:22:00,13.962,13.962,13.865,13.949,400000.0
2007-12-14 14:23:00,13.942,13.976,13.811,13.873,450000.0
2007-12-14 14:24:00,13.942,13.965,13.862,13.918,400000.0
2007-12-14 14:25:00,13.852,13.975,13.831,13.831,350000.0
2007-12-14 14:26:00,13.857,13.949,13.818,13.908,500000.0
2007-12-14 14:27:00,13.917,14.008,13.835,13.877,500000.0
2007-12-14 14:28:00,13.948,13.954,13.822,13.865,450000.0
2007-12-14 14:29:00,13.861,13.947,13.861,13.873,550000.0
2007-12-14 14:30:00,13.912,13.932,13.771,13.932,350000.0
2007-12-14 14:31:00,13.95,13.95,13.814,13.852,400000.0
2007-12-14 14:32:00,13.899,13.899,13.817,13.817,500000.0
2007-12-14 14:33:00,13.902,13.902,13.803,13.845,500000.0
2007-12-14 14:34:00,13.907,13.907,13.814,13.875,350000.0
2007-12-14 14:35:00,13.894,13.894,13.766,13.8,400000.0
2007-12-14 14:36:00,13.923,13.923,13.8,13.854,400000.0
2007-12-14 14:37:00,13.854,13.883,13.77,13.883,400000.0
2007-12-14 14:38:00,13.756,13.856,13.724,13.724,350000.0
2007-12-14 14:39:00,13.797,13.822,13.732,13.741,500000.0
2007-12-14 14:40:00,13.723,13.861,13.718,13.861,400000.0
2007-12-14 14:41:00,13.837,13.847,13.776,13.843,350000.0
2007-12-14 14:42:00,13.831,13.864,13.791,13.819,500000.0
2007-12-14 14:43:00,13.87,13.898,13.815,13.887,350000.0
2007-12-14 14:44:00,13.861,13.909,13.85,13.865,350000.0
2007-12-14 14:45:00,13.809,13.874,13.739,13.739,300000.0
2007-12-14 14:46:00,13.854,13.881,13.721,13.749,350000.0
2007-12-14 14:47:00,13.729,13.917,13.729,13.917,550000.0
2007-12-14 14:48:00,13.816,13.911,13.754,13.754,400000.0
2007-12-14 14:49:00,13.759,13.863,13.741,13.809,500000.0
2007-12-14 14:50:00,13.816,13.905,13.816,13.884,250000.0
2007-12-14 14:51:00,13.774,13.886,13.774,13.81,400000.0
2007-12-14 14:52:00,13.885,13.913,13.759,13.873,400000.0
2007-12-14 14:53:00,13.874,13.925,13.785,13.925,450000.0
2007-12-14 14:54:00,13.914,13.928,13.788,13.822,550000.0
2007-12-14 14:55:00,13.839,13.908,13.817,13.908,300000.0
2007-12-14 14:56:00,13.866,13.929,13.788,13.818,350000.0
2007-12-14 14:57:00,13.874,13.945,13.845,13.845,400000.0
2007-12-14 14:58:00,13.898,13.926,13.79,13.8,400000.0
2007-12-14 14:59:00,13.907,13.916,13.844,13.913,350000.0
2007-12-14 15:00:00,13.828,13.94,13.806,13.923,350000.0
2007-12-14 15:01:00,13.831,13.917,13.788,13.855,400000.0
2007-12-14 15:02:00,13.911,13.938,13.853,13.853,350000.0
2007-12-14 15:03:00,13.864,13.926,13.837,13.847,500000.0
2007-12-14 15:04:00,13.83,13.902,13.785,13.785,350000.0
2007-12-14 15:05:00,13.845,13.9,13.793,13.9,450000.0
2007-12-14 15:06:00,13.958,13.958,13.844,13.846,500000.0
2007-12-14 15:07:00,13.938,13.941,13.796,13.826,500000.0
2007-12-14 15:08:00,13.92,13.96,13.857,13.889,350000.0
2007-12-14 15:09:00,13.881,14.005,13.862,13.871,400000.0
2007-12-14 15:10:00,13.84,13.928,13.821,13.928,450000.0
2007-12-14 15:11:00,13.956,13.961,13.841,13.877,550000.0
2007-12-14 15:12:00,13.862,13.949,13.819,13.861,450000.0
2007-12-14 15:13:00,13.868,13.923,13.846,13.923,350000.0
2007-12-14 15:14:00,13.98,13.98,13.822,13.927,400000.0
2007-12-14 15:15:00,13.916,13.965,13.849,13.861,400000.0
2007-12-14 15:16:00,13.967,14.001,13.912,13.931,250000.0
2007-12-14 15:17:00,13.929,13.961,13.85,13.871,400000.0
2007-12-14 15:18:00,13.984,13.984,13.849,13.927,450000.0
2007-12-14 15:19:00,14.009,14.009,13.832,13.944,450000.0
2007-12-14 15:20:00,13.894,14.023,13.864,13.996,550000.0
2007-12-14 15:21:00,13.921,13.998,13.878,13.925,450000.0
2007-12-14 15:22:00,14.015,14.031,13.839,14.031,550000.0
2007-12-14 15:23:00,13.885,13.98,13.885,13.958,400000.0
2007-12-14 15:24:00,14.008,14.042,13.856,14.042,500000.0
2007-12-14 15:25:00,13.946,14.02,13.924,13.994,350000.0
2007-12-14 15:26:00,13.905,13.921,13.851,13.88,350000.0
2007-12-14 15:27:00,13.991,13.991,13.866,13.97,400000.0
2007-12-14 15:28:00,14.001,14.021,13.928,14.021,350000.0
2007-12-14 15:29:00,13.988,14.022,13.847,13.975,500000.0
2007-12-14 15:30:00,14.021,14.023,13.942,13.976,550000.0
2007-12-14 15:31:00,13.9,13.998,13.881,13.945,550000.0
2007-12-14 15:32:00,13.945,13.998,13.855,13.942,550000.0
2007-12-14 15:33:00,13.931,13.998,13.851,13.851,400000.0
2007-12-14 15:34:00,13.842,13.941,13.811,13.941,500000.0
2007-12-14 15:35:00,13.927,13.981,13.877,13.945,600000.0
2007-12-14 15:36:00,13.908,13.908,13.823,13.823,400000.0
2007-12-14 15:37:00,13.872,13.959,13.795,13.808,450000.0
2007-12-14 15:38:00,13.902,13.92,13.804,13.81,400000.0
2007-12-14 15:39:00,13.86,13.948,13.79,13.876,500000.0
2007-12-14 15:40:00,13.832,13.91,13.785,13.882,450000.0
2007-12-14 15:41:00,13.831,13.932,13.83,13.904,450000.0
2007-12-14 15:42:00,13.958,13.958,13.885,13.891,400000.0
2007-12-14 15:43:00,13.84,13.914,13.786,13.909,400000.0
2007-12-14 15:44:00,13.874,13.987,13.839,13.903,400000.0
2007-12-14 15:45:00,13.938,13.938,13.817,13.902,400000.0
2007-12-14 15:46:00,13.87,13.926,13.821,13.926,250000.0
2007-12-14 15:47:00,13.862,13.945,13.823,13.823,350000.0
2007-12-14 15:48:00,13.92,13.968,13.831,13.968,450000.0
2007-12-14 15:49:00,13.876,13.94,13.836,13.907,400000.0
2007-12-14 15:50:00,13.87,13.91,13.813,13.813,350000.0
2007-12-14 15:51:00,13.949,13.949,13.829,13.901,450000.0
2007-12-14 15:52:00,13.831,13.926,13.831,13.846,350000.0
2007-12-14 15:53:00,13.883,13.945,13.883,13.945,350000.0
2007-12-14 15:54:00,13.85,13.95,13.807,13.926,350000.0
2007-12-14 15:55:00,13.954,13.954,13.856,13.914,400000.0
2007-12-14 15:56:00,13.914,13.93,13.811,13.865,1000000.0
2007-12-14 15:57:00,13.937,13.937,13.85,13.917,350000.0
2007-12-14 15:58:00,13.844,13.915,13.757,13.757,450000.0
2007-12-14 15:59:00,13.803,13.884,13.803,13.884,350000.0
2007-12-14 16:00:00,13.846,13.923,13.795,13.894,450000.0
2007-12-14 16:01:00,13.945,13.945,13.801,13.801,350000.0
2007-12-14 16:02:00,13.907,13.909,13.803,13.845,350000.0
2007-12-14 16:03:00,13.854,13.938,13.848,13.883,350000.0
2007-12-14 16:04:00,13.911,13.937,13.813,13.884,350000.0
2007-12-14 16:05:00,13.86,13.933,13.784,13.896,400000.0
2007-12-14 16:06:00,13.775,13.89,13.752,13.752,400000.0
2007-12-14 16:07:00,13.909,13.942,13.818,13.887,450000.0
2007-12-14 16:08:00,13.904,13.926,13.798,13.908,550000.0
2007-12-14 16:09:00,13.927,13.927,13.781,13.879,350000.0
2007-12-14 16:10:00,13.877,13.913,13.78,13.903,350000.0
2007-12-14 16:11:00,13.918,13.918,13.813,13.882,400000.0
2007-12-14 16:12:00,13.872,13.946,13.815,13.881,550000.0
2007-12-14 16:13:00,13.829,13.905,13.795,13.891,400000.0
2007-12-14 16:14:00,13.782,13.88,13.777,13.85,350000.0
2007-12-14 16:15:00,13.882,13.943,13.806,13.924,450000.0
2007-12-14 16:16:00,13.907,13.907,13.77,13.902,350000.0
2007-12-14 16:17:00,13.902,13.902,13.745,13.791,500000.0
2007-12-14 16:18:00,13.864,13.904,13.799,13.801,350000.0
2007-12-14 16:19:00,13.766,13.862,13.766,13.784,550000.0
2007-12-14 16:20:00,13.757,13.861,13.74,13.789,350000.0
2007-12-14 16:21:00,13.852,13.875,13.759,13.875,400000.0
2007-12-14 16:22:00,13.778,13.864,13.751,13.864,400000.0
2007-12-14 16:23:00,13.849,13.861,13.766,13.821,550000.0
2007-12-14 16:24:00,13.837,13.902,13.726,13.851,450000.0
2007-12-14 16:25:00,13.855,13.856,13.75,13.854,400000.0
2007-12-14 16:26:00,13.825,13.889,13.768,13.775,450000.0
2007-12-14 16:27:00,13.738,13.879,13.738,13.839,500000.0
2007-12-14 16:28:00,13.825,13.88,13.743,13.832,500000.0
2007-12-14 16:29:00,13.764,13.86,13.739,13.796,450000.0
2007-12-14 16:30:00,13.764,13.857,13.763,13.785,500000.0
2007-12-14 16:31:00,13.827,13.827,13.707,13.749,350000.0
2007-12-14 16:32:00,13.873,13.873,13.739,13.739,500000.0
2007-12-14 16:33:00,13.813,13.856,13.701,13.856,400000.0
2007-12-14 16:34:00,13.774,13.814,13.683,13.69,400000.0
2007-12-14 16:35:00,13.798,13.84,13.7,13.7,550000.0
2007-12-14 16:36:00,13.773,13.857,13.701,13.761,500000.0
2007-12-14 16:37:00,13.726,13.816,13.726,13.754,350000.0
2007-12-14 16:38:00,13.663,13.804,13.663,13.804,450000.0
2007-12-14 16:39:00,13.669,13.811,13.669,13.811,450000.0
2007-12-14 16:40:00,13.839,13.839,13.651,13.733,550000.0
2007-12-14 16:41:00,13.815,13.854,13.729,13.812,350000.0
2007-12-14 16:42:00,13.707,13.799,13.707,13.78,350000.0
2007-12-14 16:43:00,13.706,13.821,13.706,13.789,350000.0
2007-12-14 16:44:00,13.71,13.776,13.645,13.645,400000.0
2007-12-14 16:45:00,13.831,13.831,13.688,13.701,400000.0
2007-12-14 16:46:00,13.814,13.823,13.715,13.756,500000.0
2007-12-14 16:47:00,13.667,13.81,13.664,13.778,350000.0
2007-12-14 16:48:00,13.762,13.846,13.701,13.771,350000.0
2007-12-14 16:49:00,13.742,13.752,13.607,13.607,400000.0
2007-12-14 16:50:00,13.69,13.71,13.591,13.71,500000.0
2007-12-14 16:51:00,13.64,13.703,13.611,13.695,400000.0
2007-12-14 16:52:00,13.755,13.826,13.662,13.662,400000.0
2007-12-14 16:53:00,13.654,13.747,13.603,13.726,500000.0
2007-12-14 16:54:00,13.64,13.755,13.592,13.755,550000.0
2007-12-14 16:55:00,13.753,13.823,13.679,13.767,550000.0
2007-12-14 16:56:00,13.636,13.781,13.636,13.671,550000.0
2007-12-14 16:57:00,13.761,13.815,13.637,13.732,450000.0
2007-12-14 16:58:00,13.78,13.855,13.629,13.641,550000.0
2007-12-14 16:59:00,13.653,13.743,13.617,13.652,350000.0
2007-12-14 17:00:00,13.604,13.753,13.604,13.729,450000.0
2007-12-14 17:01:00,13.651,13.742,13.607,13.722,350000.0
2007-12-14 17:02:00,13.632,13.751,13.632,13.703,550000.0
2007-12-14 17:03:00,13.623,13.746,13.623,13.746,200000.0
2007-12-14 17:04:00,13.665,13.742,13.581,13.742,500000.0
2007-12-14 17:05:00,13.674,13.74,13.624,13.74,550000.0
2007-12-14 17:06:00,13.624,13.745,13.614,13.716,350000.0
2007-12-14 17:07:00,13.769,13.769,13.713,13.713,350000.0
2007-12-14 17:08:00,13.709,13.754,13.631,13.741,450000.0
2007-12-14 17:09:00,13.743,13.768,13.666,13.749,500000.0
2007-12-14 17:10:00,13.791,13.791,13.653,13.785,350000.0
2007-12-14 17:11:00,13.836,13.836,13.707,13.72,350000.0
2007-12-14 17:12:00,13.691,13.855,13.691,13.714,350000.0
2007-12-14 17:13:00,13.747,13.828,13.641,13.804,350000.0
2007-12-14 17:14:00,13.753,13.803,13.692,13.788,500000.0
2007-12-14 17:15:00,13.702,13.815,13.701,13.761,450000.0
2007-12-14 17:16:00,13.686,13.798,13.67,13.798,350000.0
2007-12-14 17:17:00,13.792,13.845,13.743,13.771,350000.0
2007-12-14 17:18:00,13.75,13.775,13.602,13.74,550000.0
2007-12-14 17:19:00,13.784,13.784,13.619,13.666,400000.0
2007-12-14 17:20:00,13.663,13.817,13.663,13.761,400000.0
2007-12-14 17:21:00,13.689,13.779,13.658,13.689,500000.0
2007-12-14 17:22:00,13.801,13.861,13.667,13.786,500000.0
2007-12-14 17:23:00,13.764,13.781,13.649,13.649,400000.0
2007-12-14 17:24:00,13.763,13.763,13.655,13.682,400000.0
2007-12-14 17:25:00,13.752,13.752,13.641,13.667,350000.0
2007-12-14 17:26:00,13.733,13.827,13.683,13.709,450000.0
2007-12-14 17:27:00,13.698,13.836,13.695,13.758,450000.0
2007-12-14 17:28:00,13.787,13.804,13.704,13.804,550000.0
2007-12-14 17:29:00,13.787,13.82,13.691,13.775,500000.0
2007-12-14 17:30:00,13.774,13.8,13.648,13.8,500000.0
2007-12-14 17:31:00,13.689,13.805,13.689,13.767,450000.0
2007-12-14 17:32:00,13.716,13.804,13.716,13.747,300000.0
2007-12-14 17:33:00,13.705,13.768,13.679,13.694,200000.0
2007-12-14 17:34:00,13.692,13.805,13.646,13.805,450000.0
2007-12-14 17:35:00,13.883,13.883,13.764,13.775,350000.0
2007-12-14 17:36:00,13.824,13.824,13.695,13.695,350000.0
2007-12-14 17:37:00,13.729,13.77,13.684,13.688,350000.0
2007-12-14 17:38:00,13.819,13.867,13.725,13.725,500000.0
2007-12-14 17:39:00,13.71,13.821,13.695,13.695,550000.0
2007-12-14 17:40:00,13.778,13.778,13.639,13.652,400000.0
2007-12-14 17:41:00,13.756,13.849,13.716,13.719,550000.0
2007-12-14 17:42:00,13.673,13.835,13.673,13.756,450000.0
2007-12-14 17:43:00,13.756,13.798,13.672,13.744,400000.0
2007-12-14 17:44:00,13.719,13.761,13.614,13.759,400000.0
2007-12-14 17:45:00,13.78,13.784,13.715,13.715,400000.0
2007-12-14 17:46:00,13.724,13.789,13.704,13.704,400000.0
2007-12-14 17:47:00,13.742,13.779,13.694,13.694,350000.0
2007-12-14 17:48:00,13.663,13.787,13.661,13.762,350000.0
2007-12-14 17:49:00,13.691,13.827,13.691,13.726,350000.0
2007-12-14 17:50:00,13.806,13.912,13.754,13.754,600000.0
2007-12-14 17:51:00,13.799,13.801,13.695,13.731,500000.0
2007-12-14 17:52:00,13.67,13.751,13.618,13.692,500000.0
2007-12-14 17:53:00,13.766,13.77,13.674,13.731,350000.0
2007-12-14 17:54:00,13.766,13.809,13.67,13.723,450000.0
2007-12-14 17:55:00,13.674,13.812,13.674,13.755,450000.0
2007-12-14 17:56:00,13.784,13.848,13.677,13.677,550000.0
2007-12-14 17:57:00,13.753,13.793,13.675,13.675,450000.0
2007-12-14 17:58:00,13.715,13.837,13.715,13.787,350000.0
2007-12-14 17:59:00,13.844,13.844,13.714,13.714,250000.0
2007-12-14 18:00:00,13.786,13.801,13.661,13.686,450000.0
2007-12-14 18:01:00,13.737,13.767,13.645,13.662,400000.0
2007-12-14 18:02:00,13.73,13.749,13.648,13.648,450000.0
2007-12-14 18:03:00,13.815,13.841,13.716,13.716,450000.0
2007-12-14 18:04:00,13.798,13.799,13.705,13.799,450000.0
2007-12-14 18:05:00,13.768,13.768,13.656,13.711,250000.0
2007-12-14 18:06:00,13.764,13.806,13.692,13.716,400000.0
2007-12-14 18:07:00,13.748,13.817,13.682,13.77,400000.0
2007-12-14 18:08:00,13.734,13.734,13.605,13.605,350000.0
2007-12-14 18:09:00,13.694,13.808,13.694,13.72,350000.0
2007-12-14 18:10:00,13.746,13.816,13.637,13.658,400000.0
2007-12-14 18:11:00,13.78,13.78,13.641,13.778,450000.0
2007-12-14 18:12:00,13.738,13.807,13.738,13.796,400000.0
2007-12-14 18:13:00,13.654,13.806,13.654,13.714,350000.0
2007-12-14 18:14:00,13.721,13.839,13.691,13.773,400000.0
2007-12-14 18:15:00,13.679,13.753,13.647,13.686,350000.0
2007-12-14 18:16:00,13.658,13.747,13.628,13.654,350000.0
2007-12-14 18:17:00,13.649,13.76,13.649,13.738,500000.0
2007-12-14 18:18:00,13.675,13.764,13.644,13.725,500000.0
2007-12-14 18:19:00,13.616,13.746,13.616,13.641,450000.0
2007-12-14 18:20:00,13.623,13.819,13.616,13.773,400000.0
2007-12-14 18:21:00,13.781,13.825,13.636,13.636,350000.0
2007-12-14 18:22:00,13.768,13.768,13.652,13.692,350000.0
2007-12-14 18:23:00,13.698,13.786,13.662,13.766,350000.0
2007-12-14 18:24:00,13.819,13.828,13.647,13.714,450000.0
2007-12-14 18:25:00,13.656,13.797,13.656,13.73,550000.0
2007-12-14 18:26:00,13.823,13.823,13.695,13.709,500000.0
2007-12-14 18:27:00,13.812,13.812,13.67,13.805,350000.0
2007-12-14 18:28:00,13.782,13.782,13.672,13.693,400000.0
2007-12-14 18:29:00,13.797,13.797,13.627,13.734,500000.0
2007-12-14 18:30:00,13.742,13.784,13.619,13.784,350000.0
2007-12-14 18:31:00,13.795,13.818,13.669,13.818,350000.0
2007-12-14 18:32:00,13.656,13.765,13.656,13.762,350000.0
2007-12-14 18:33:00,13.643,13.787,13.643,13.661,350000.0
2007-12-14 18:34:00,13.801,13.819,13.72,13.736,350000.0
2007-12-14 18:35:00,13.787,13.787,13.651,13.7,400000.0
2007-12-14 18:36:00,13.745,13.801,13.652,13.708,450000.0
2007-12-14 18:37:00,13.741,13.844,13.713,13.717,400000.0
2007-12-14 18:38:00,13.817,13.831,13.754,13.8,500000.0
2007-12-14 18:39:00,13.776,13.817,13.705,13.787,400000.0
2007-12-14 18:40:00,13.682,13.815,13.682,13.715,450000.0
2007-12-14 18:41:00,13.745,13.798,13.672,13.695,350000.0
2007-12-14 18:42:00,13.646,13.779,13.646,13.753,350000.0
2007-12-14 18:43:00,13.741,13.804,13.667,13.753,400000.0
2007-12-14 18:44:00,13.756,13.756,13.739,13.754,200000.0
2007-12-14 18:45:00,13.796,13.796,13.673,13.781,300000.0
2007-12-14 18:46:00,13.662,13.739,13.662,13.701,250000.0
2007-12-14 18:47:00,13.696,13.749,13.608,13.7,350000.0
2007-12-14 18:48:00,13.718,13.772,13.663,13.72,550000.0
2007-12-14 18:49:00,13.792,13.824,13.683,13.711,400000.0
2007-12-14 18:50:00,13.743,13.743,13.65,13.65,350000.0
2007-12-14 18:51:00,13.735,13.794,13.708,13.794,400000.0
2007-12-14 18:52:00,13.75,13.781,13.635,13.676,350000.0
2007-12-14 18:53:00,13.728,13.76,13.649,13.76,400000.0
2007-12-14 18:54:00,13.711,13.727,13.648,13.709,450000.0
2007-12-14 18:55:00,13.824,13.83,13.64,13.689,400000.0
2007-12-14 18:56:00,13.641,13.745,13.579,13.579,500000.0
2007-12-14 18:57:00,13.727,13.823,13.671,13.703,300000.0
2007-12-14 18:58:00,13.621,13.801,13.621,13.683,450000.0
2007-12-14 18:59:00,13.787,13.787,13.643,13.755,350000.0
2007-12-14 19:00:00,13.761,13.813,13.634,13.634,350000.0
2007-12-14 19:01:00,13.704,13.778,13.676,13.717,400000.0
2007-12-14 19:02:00,13.699,13.781,13.663,13.692,500000.0
2007-12-14 19:03:00,13.718,13.8,13.68,13.737,500000.0
2007-12-14 19:04:00,13.807,13.807,13.648,13.667,400000.0
2007-12-14 19:05:00,13.727,13.734,13.63,13.734,400000.0
2007-12-14 19:06:00,13.769,13.791,13.65,13.65,400000.0
2007-12-14 19:07:00,13.635,13.774,13.635,13.771,500000.0
2007-12-14 19:08:00,13.703,13.752,13.668,13.668,450000.0
2007-12-14 19:09:00,13.776,13.82,13.684,13.684,350000.0
2007-12-14 19:10:00,13.719,13.719,13.605,13.622,550000.0
2007-12-14 19:11:00,13.714,13.766,13.645,13.645,450000.0
2007-12-14 19:12:00,13.797,13.847,13.635,13.847,500000.0
2007-12-14 19:13:00,13.797,13.829,13.696,13.763,400000.0
2007-12-14 19:14:00,13.73,13.774,13.677,13.774,350000.0
2007-12-14 19:15:00,13.691,13.752,13.609,13.727,500000.0
2007-12-14 19:16:00,13.684,13.714,13.628,13.714,250000.0
2007-12-14 19:17:00,13.693,13.752,13.64,13.64,400000.0
2007-12-14 19:18:00,13.644,13.711,13.586,13.627,500000.0
2007-12-14 19:19:00,13.718,13.757,13.674,13.68,450000.0
2007-12-14 19:20:00,13.594,13.752,13.594,13.629,500000.0
2007-12-14 19:21:00,13.728,13.747,13.626,13.661,500000.0
2007-12-14 19:22:00,13.759,13.759,13.648,13.721,450000.0
2007-12-14 19:23:00,13.666,13.729,13.611,13.617,400000.0
2007-12-14 19:24:00,13.743,13.743,13.629,13.648,350000.0
2007-12-14 19:25:00,13.708,13.795,13.599,13.599,400000.0
2007-12-14 19:26:00,13.698,13.784,13.656,13.68,400000.0
2007-12-14 19:27:00,13.711,13.8,13.67,13.72,550000.0
2007-12-14 19:28:00,13.761,13.782,13.635,13.635,350000.0
2007-12-14 19:29:00,13.657,13.762,13.647,13.647,350000.0
2007-12-14 19:30:00,13.807,13.807,13.68,13.753,400000.0
2007-12-14 19:31:00,13.637,13.743,13.632,13.632,500000.0
2007-12-14 19:32:00,13.708,13.759,13.667,13.702,550000.0
2007-12-14 19:33:00,13.776,13.776,13.616,13.616,400000.0
2007-12-14 19:34:00,13.651,13.774,13.651,13.732,550000.0
2007-12-14 19:35:00,13.678,13.737,13.631,13.631,250000.0
2007-12-14 19:36:00,13.72,13.756,13.623,13.693,300000.0
2007-12-14 19:37:00,13.737,13.802,13.658,13.698,450000.0
2007-12-14 19:38:00,13.611,13.745,13.599,13.652,500000.0
2007-12-14 19:39:00,13.808,13.808,13.63,13.692,350000.0
2007-12-14 19:40:00,13.632,13.749,13.622,13.655,400000.0
2007-12-14 19:41:00,13.74,13.783,13.624,13.731,550000.0
2007-12-14 19:42:00,13.649,13.761,13.645,13.737,350000.0
2007-12-14 19:43:00,13.624,13.739,13.584,13.584,500000.0
2007-12-14 19:44:00,13.814,13.814,13.647,13.647,100000.0
2007-12-14 19:45:00,13.73,13.73,13.691,13.691,150000.0
2007-12-14 19:46:00,13.615,13.69,13.615,13.69,100000.0
2007-12-14 19:47:00,13.647,13.775,13.639,13.716,500000.0
2007-12-14 19:48:00,13.716,13.808,13.702,13.725,400000.0
2007-12-14 19:49:00,13.783,13.788,13.659,13.771,400000.0
2007-12-14 19:50:00,13.742,13.782,13.674,13.674,300000.0
2007-12-14 19:51:00,13.733,13.772,13.681,13.727,350000.0
2007-12-14 19:52:00,13.619,13.767,13.619,13.68,350000.0
2007-12-14 19:53:00,13.785,13.785,13.628,13.636,400000.0
2007-12-14 19:54:00,13.801,13.801,13.688,13.732,450000.0
2007-12-14 19:55:00,13.761,13.793,13.692,13.692,400000.0
2007-12-14 19:56:00,13.717,13.803,13.716,13.769,450000.0
2007-12-14 19:57:00,13.665,13.8,13.665,13.8,350000.0
2007-12-14 19:58:00,13.655,13.812,13.655,13.691,350000.0
2007-12-14 19:59:00,13.816,13.829,13.704,13.786,550000.0
2007-12-14 20:00:00,13.754,13.797,13.615,13.641,700000.0
2007-12-14 20:01:00,13.704,13.793,13.651,13.793,300000.0
2007-12-14 20:02:00,13.76,13.827,13.713,13.713,400000.0
2007-12-14 20:03:00,13.763,13.799,13.709,13.775,400000.0
2007-12-14 20:04:00,13.766,13.778,13.677,13.771,350000.0
2007-12-14 20:05:00,13.73,13.794,13.723,13.751,300000.0
2007-12-14 20:06:00,13.728,13.846,13.716,13.726,400000.0
2007-12-14 20:07:00,13.741,13.811,13.723,13.724,250000.0
2007-12-14 20:08:00,13.652,13.829,13.652,13.829,300000.0
2007-12-14 20:09:00,13.748,13.82,13.641,13.744,700000.0
2007-12-14 20:10:00,13.84,13.84,13.736,13.8,500000.0
2007-12-14 20:11:00,13.752,13.815,13.677,13.715,450000.0
2007-12-14 20:12:00,13.792,13.796,13.712,13.724,300000.0
2007-12-14 20:13:00,13.661,13.759,13.659,13.759,350000.0
2007-12-14 20:14:00,13.772,13.822,13.653,13.693,400000.0
2007-12-14 20:15:00,13.746,13.817,13.722,13.725,400000.0
2007-12-14 20:16:00,13.681,13.767,13.681,13.767,100000.0
2007-12-14 20:17:00,13.783,13.835,13.728,13.791,250000.0
2007-12-14 20:18:00,13.768,13.768,13.668,13.681,250000.0
2007-12-14 20:19:00,13.765,13.778,13.641,13.771,500000.0
2007-12-14 20:20:00,13.762,13.79,13.697,13.697,250000.0
2007-12-14 20:21:00,13.769,13.771,13.701,13.702,350000.0
2007-12-14 20:22:00,13.795,13.795,13.611,13.704,400000.0
2007-12-14 20:23:00,13.781,13.821,13.694,13.694,400000.0
2007-12-14 20:24:00,13.747,13.802,13.731,13.761,400000.0
2007-12-14 20:25:00,13.734,13.786,13.65,13.786,250000.0
2007-12-14 20:26:00,13.666,13.818,13.66,13.818,300000.0
2007-12-14 20:27:00,13.775,13.799,13.702,13.731,400000.0
2007-12-14 20:28:00,13.778,13.778,13.662,13.662,100000.0
2007-12-14 20:29:00,13.707,13.788,13.647,13.786,900000.0
2007-12-14 20:30:00,13.73,13.73,13.683,13.683,100000.0
2007-12-14 20:31:00,13.739,13.776,13.651,13.717,400000.0
2007-12-14 20:32:00,13.665,13.743,13.665,13.743,200000.0
2007-12-14 20:33:00,13.787,13.794,13.689,13.745,300000.0
2007-12-14 20:34:00,13.792,13.811,13.7,13.7,350000.0
2007-12-14 20:35:00,13.73,13.799,13.697,13.727,400000.0
2007-12-14 20:36:00,13.658,13.786,13.658,13.786,100000.0
2007-12-14 20:37:00,13.864,13.864,13.731,13.792,250000.0
2007-12-14 20:38:00,13.852,13.862,13.722,13.821,500000.0
2007-12-14 20:39:00,13.78,13.78,13.64,13.64,400000.0
2007-12-14 20:40:00,13.783,13.783,13.633,13.633,350000.0
2007-12-14 20:41:00,13.743,13.776,13.669,13.763,400000.0
2007-12-14 20:42:00,13.66,13.747,13.639,13.66,300000.0
2007-12-14 20:43:00,13.687,13.787,13.642,13.787,200000.0
2007-12-14 20:44:00,13.761,13.869,13.72,13.829,300000.0
2007-12-14 20:45:00,13.695,13.797,13.66,13.754,250000.0
2007-12-14 20:46:00,13.782,13.782,13.699,13.715,150000.0
2007-12-14 20:47:00,13.817,13.817,13.778,13.778,100000.0
2007-12-14 20:48:00,13.77,13.779,13.656,13.779,350000.0
2007-12-14 20:49:00,13.714,13.758,13.667,13.741,350000.0
2007-12-14 20:50:00,13.711,13.753,13.703,13.703,300000.0
2007-12-14 20:51:00,13.814,13.814,13.653,13.653,400000.0
2007-12-14 20:52:00,13.769,13.799,13.659,13.659,250000.0
2007-12-14 20:53:00,13.781,13.781,13.781,13.781,50000.0
2007-12-14 20:54:00,13.689,13.689,13.689,13.689,50000.0
2007-12-14 20:55:00,13.728,13.768,13.666,13.768,150000.0
2007-12-14 20:56:00,13.776,13.778,13.643,13.74,400000.0
2007-12-14 20:57:00,13.773,13.813,13.725,13.813,150000.0
2007-12-14 20:58:00,13.758,13.84,13.728,13.74,350000.0
2007-12-14 20:59:00,13.733,13.783,13.649,13.761,450000.0
2007-12-14 21:00:00,13.803,13.803,13.697,13.713,200000.0
2007-12-14 21:01:00,13.769,13.785,13.769,13.785,100000.0
2007-12-14 21:02:00,13.725,13.797,13.725,13.797,100000.0
2007-12-14 21:03:00,13.752,13.81,13.706,13.769,350000.0
2007-12-14 21:04:00,13.763,13.763,13.695,13.695,100000.0
2007-12-14 21:05:00,13.803,13.85,13.713,13.713,500000.0
2007-12-14 21:06:00,13.716,13.776,13.712,13.776,250000.0
2007-12-14 21:07:00,13.759,13.828,13.725,13.725,500000.0
2007-12-14 21:08:00,13.753,13.787,13.688,13.688,250000.0
2007-12-14 21:09:00,13.781,13.781,13.641,13.641,400000.0
2007-12-14 21:10:00,13.682,13.775,13.682,13.775,300000.0
2007-12-14 21:11:00,13.716,13.74,13.681,13.74,200000.0
2007-12-14 21:12:00,13.631,13.69,13.631,13.69,100000.0
2007-12-14 21:13:00,13.742,13.742,13.719,13.719,100000.0
2007-12-14 21:14:00,13.694,13.864,13.694,13.796,350000.0
2007-12-14 21:15:00,13.782,13.804,13.739,13.749,300000.0
2007-12-14 21:16:00,13.729,13.729,13.729,13.729,100000.0
2007-12-14 21:17:00,13.713,13.751,13.713,13.751,100000.0
2007-12-14 21:18:00,13.679,13.679,13.671,13.671,100000.0
2007-12-14 21:19:00,13.774,13.774,13.63,13.63,400000.0
2007-12-14 21:20:00,13.752,13.763,13.689,13.692,350000.0
2007-12-14 21:21:00,13.774,13.774,13.642,13.654,650000.0
2007-12-14 21:22:00,13.7,13.809,13.669,13.774,300000.0
2007-12-14 21:23:00,13.772,13.822,13.707,13.772,250000.0
2007-12-14 21:24:00,13.779,13.779,13.69,13.69,100000.0
2007-12-14 21:26:00,13.648,13.721,13.648,13.721,100000.0
2007-12-14 21:27:00,13.75,13.807,13.691,13.75,350000.0
2007-12-14 21:28:00,13.763,13.798,13.648,13.648,500000.0
2007-12-14 21:29:00,13.745,13.784,13.658,13.658,550000.0
2007-12-14 21:30:00,13.662,13.807,13.662,13.676,400000.0
2007-12-14 21:31:00,13.727,13.783,13.69,13.783,150000.0
2007-12-14 21:32:00,13.751,13.785,13.679,13.706,250000.0
2007-12-14 21:34:00,13.752,13.752,13.663,13.663,150000.0
2007-12-14 21:35:00,13.751,13.751,13.661,13.737,150000.0
2007-12-14 21:36:00,13.784,13.806,13.712,13.772,250000.0
2007-12-14 21:37:00,13.721,13.805,13.655,13.805,550000.0
2007-12-14 21:38:00,13.661,13.761,13.661,13.681,350000.0
2007-12-14 21:39:00,13.784,13.784,13.682,13.682,350000.0
2007-12-14 21:40:00,13.795,13.802,13.691,13.743,350000.0
2007-12-14 21:41:00,13.751,13.843,13.68,13.723,400000.0
2007-12-14 21:42:00,13.762,13.762,13.68,13.68,100000.0
2007-12-14 21:43:00,13.689,13.794,13.678,13.698,350000.0
2007-12-14 21:44:00,13.773,13.805,13.692,13.74,400000.0
2007-12-14 21:45:00,13.789,13.789,13.621,13.666,350000.0
2007-12-14 21:46:00,13.722,13.834,13.722,13.801,300000.0
2007-12-14 21:47:00,13.681,13.794,13.668,13.761,950000.0
2007-12-14 21:48:00,13.75,13.788,13.75,13.788,100000.0
2007-12-14 21:49:00,13.808,13.833,13.727,13.793,350000.0
2007-12-14 21:50:00,13.723,13.832,13.668,13.74,350000.0
2007-12-14 21:51:00,13.764,13.764,13.64,13.64,500000.0
2007-12-14 21:52:00,13.776,13.776,13.776,13.776,50000.0
2007-12-14 21:53:00,13.7,13.7,13.7,13.7,50000.0
2007-12-14 21:54:00,13.678,13.781,13.647,13.781,150000.0
2007-12-14 21:56:00,13.734,13.835,13.724,13.791,250000.0
2007-12-14 21:57:00,13.728,13.728,13.728,13.728,50000.0
2007-12-14 21:58:00,13.747,13.784,13.747,13.784,100000.0
2007-12-14 21:59:00,13.764,13.796,13.697,13.759,400000.0
2007-12-14 22:00:00,13.787,13.806,13.656,13.711,350000.0
2007-12-14 22:02:00,13.77,13.77,13.684,13.684,150000.0
2007-12-14 22:03:00,13.643,13.643,13.643,13.643,50000.0
2007-12-14 22:04:00,13.759,13.759,13.653,13.725,450000.0
2007-12-14 22:05:00,13.678,13.678,13.678,13.678,50000.0
2007-12-14 22:08:00,13.689,13.689,13.689,13.689,100000.0
2007-12-14 22:09:00,13.792,13.792,13.633,13.641,350000.0
2007-12-14 22:10:00,13.679,13.679,13.679,13.679,100000.0
2007-12-14 22:11:00,13.742,13.749,13.69,13.693,200000.0
2007-12-14 22:13:00,13.716,13.716,13.696,13.696,100000.0
2007-12-14 22:14:00,13.708,13.708,13.679,13.679,150000.0
2007-12-14 22:15:00,13.711,13.76,13.699,13.76,300000.0
2007-12-14 22:17:00,13.804,13.816,13.689,13.752,600000.0
2007-12-14 22:18:00,13.792,13.792,13.691,13.776,250000.0
2007-12-14 22:20:00,13.773,13.789,13.675,13.753,450000.0
2007-12-14 22:21:00,13.787,13.793,13.74,13.74,150000.0
2007-12-14 22:24:00,13.794,13.794,13.688,13.76,450000.0
2007-12-14 22:26:00,13.789,13.789,13.683,13.755,450000.0
2007-12-14 22:29:00,13.782,13.822,13.721,13.721,250000.0
2007-12-14 22:30:00,13.708,13.714,13.698,13.698,150000.0
2007-12-14 22:32:00,13.791,13.791,13.672,13.743,450000.0
2007-12-14 22:33:00,13.707,13.785,13.702,13.702,350000.0
2007-12-14 22:34:00,13.693,13.693,13.693,13.693,50000.0
2007-12-14 22:37:00,13.802,13.817,13.708,13.775,450000.0
2007-12-14 22:39:00,13.754,13.801,13.733,13.801,250000.0
2007-12-14 22:40:00,13.771,13.785,13.771,13.785,100000.0
2007-12-14 22:41:00,13.801,13.815,13.801,13.815,100000.0
2007-12-14 22:42:00,13.769,13.769,13.769,13.769,50000.0
2007-12-14 22:44:00,13.831,13.831,13.74,13.825,150000.0
2007-12-14 22:50:00,13.779,13.779,13.673,13.745,450000.0
2007-12-14 22:52:00,13.744,13.831,13.708,13.757,200000.0
2007-12-14 22:53:00,13.772,13.839,13.754,13.839,200000.0
2007-12-14 22:54:00,13.73,13.81,13.73,13.81,150000.0
2007-12-14 22:55:00,13.688,13.688,13.688,13.688,50000.0
2007-12-14 22:56:00,13.752,13.826,13.752,13.826,100000.0
2007-12-14 22:58:00,13.775,13.775,13.729,13.729,150000.0
2007-12-14 22:59:00,13.807,13.817,13.735,13.789,300000.0
2007-12-14 23:00:00,13.761,13.799,13.663,13.799,250000.0
2007-12-14 23:02:00,13.746,13.829,13.744,13.829,150000.0
2007-12-14 23:03:00,13.77,13.826,13.731,13.808,350000.0
2007-12-14 23:04:00,13.791,13.798,13.725,13.79,200000.0
2007-12-14 23:05:00,13.751,13.776,13.751,13.776,100000.0
2007-12-14 23:07:00,13.81,13.821,13.727,13.819,300000.0
2007-12-14 23:08:00,13.75,13.817,13.75,13.817,100000.0
2007-12-14 23:09:00,13.769,13.805,13.67,13.805,450000.0
2007-12-14 23:10:00,13.739,13.761,13.712,13.745,200000.0
2007-12-14 23:11:00,13.723,13.768,13.693,13.768,200000.0
2007-12-14 23:12:00,13.802,13.802,13.725,13.725,100000.0
2007-12-14 23:13:00,13.689,13.689,13.689,13.689,50000.0
2007-12-14 23:14:00,13.765,13.765,13.765,13.765,50000.0
2007-12-14 23:15:00,13.687,13.687,13.687,13.687,50000.0
2007-12-14 23:16:00,13.806,13.806,13.805,13.805,100000.0
2007-12-14 23:17:00,13.72,13.72,13.711,13.711,100000.0
2007-12-14 23:18:00,13.796,13.804,13.671,13.804,350000.0
2007-12-14 23:19:00,13.631,13.686,13.631,13.686,100000.0
2007-12-14 23:20:00,13.776,13.776,13.771,13.771,100000.0
2007-12-14 23:25:00,13.769,13.769,13.663,13.735,450000.0
2007-12-14 23:26:00,13.75,13.764,13.712,13.763,350000.0
2007-12-14 23:27:00,13.767,13.777,13.767,13.777,200000.0
2007-12-14 23:29:00,13.806,13.806,13.68,13.7,450000.0
2007-12-14 23:30:00,13.754,13.754,13.648,13.648,150000.0
2007-12-14 23:32:00,13.761,13.785,13.748,13.748,200000.0
2007-12-14 23:33:00,13.689,13.752,13.689,13.752,150000.0
2007-12-14 23:34:00,13.684,13.767,13.684,13.727,200000.0
2007-12-14 23:40:00,13.698,13.779,13.64,13.779,400000.0
2007-12-14 23:44:00,13.741,13.741,13.625,13.7,450000.0
2007-12-14 23:50:00,13.749,13.749,13.643,13.715,450000.0
2007-12-14 23:51:00,13.763,13.763,13.732,13.753,150000.0
2007-12-14 23:52:00,13.643,13.643,13.643,13.643,50000.0
2007-12-14 23:54:00,13.759,13.759,13.653,13.725,450000.0
2007-12-14 23:56:00,13.778,13.809,13.72,13.734,350000.0
2007-12-14 23:57:00,13.784,13.817,13.752,13.814,350000.0
2007-12-14 23:59:00,13.706,13.799,13.706,13.799,150000.0
2007-12-17 00:00:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:02:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:04:00,13.698,13.737,13.698,13.737,100000.0
2007-12-17 00:05:00,13.799,13.799,13.706,13.706,100000.0
2007-12-17 00:10:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:16:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:17:00,13.739,13.739,13.739,13.739,50000.0
2007-12-17 00:20:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:27:00,13.751,13.751,13.638,13.745,150000.0
2007-12-17 00:30:00,13.666,13.763,13.666,13.763,100000.0
2007-12-17 00:40:00,13.774,13.774,13.774,13.774,50000.0
2007-12-17 00:45:00,13.772,13.772,13.67,13.76,200000.0
2007-12-17 00:50:00,13.692,13.769,13.63,13.769,450000.0
2007-12-17 00:56:00,13.731,13.731,13.613,13.691,450000.0
2007-12-17 01:00:00,13.765,13.784,13.677,13.784,200000.0
2007-12-17 01:01:00,13.702,13.702,13.658,13.658,100000.0
2007-12-17 01:02:00,13.668,13.675,13.644,13.644,200000.0
2007-12-17 01:03:00,13.648,13.762,13.648,13.762,100000.0
2007-12-17 01:05:00,13.74,13.74,13.676,13.704,300000.0
2007-12-17 01:06:00,13.679,13.798,13.674,13.757,400000.0
2007-12-17 01:07:00,13.818,13.834,13.718,13.811,350000.0
2007-12-17 01:08:00,13.786,13.847,13.786,13.809,350000.0
2007-12-17 01:09:00,13.734,13.846,13.734,13.814,300000.0
2007-12-17 01:10:00,13.795,13.82,13.698,13.819,250000.0
2007-12-17 01:15:00,13.798,13.81,13.699,13.763,450000.0
2007-12-17 01:17:00,13.771,13.82,13.73,13.799,400000.0
2007-12-17 01:18:00,13.804,13.852,13.737,13.737,400000.0
2007-12-17 01:20:00,13.792,13.827,13.708,13.791,450000.0
2007-12-17 01:21:00,13.739,13.739,13.739,13.739,50000.0
2007-12-17 01:25:00,13.822,13.822,13.734,13.82,200000.0
2007-12-17 01:26:00,13.743,13.835,13.743,13.821,150000.0
2007-12-17 01:30:00,13.747,13.747,13.731,13.731,100000.0
2007-12-17 01:31:00,13.807,13.852,13.806,13.806,150000.0
2007-12-17 01:32:00,13.758,13.862,13.758,13.862,400000.0
2007-12-17 01:33:00,13.829,13.829,13.784,13.784,100000.0
2007-12-17 01:34:00,13.836,13.836,13.739,13.823,150000.0
2007-12-17 01:35:00,13.791,13.83,13.739,13.76,400000.0
2007-12-17 01:40:00,13.797,13.819,13.709,13.775,450000.0
2007-12-17 01:43:00,13.841,13.843,13.724,13.841,250000.0
2007-12-17 01:47:00,13.741,13.838,13.741,13.838,150000.0
2007-12-17 01:48:00,13.844,13.844,13.809,13.809,100000.0
2007-12-17 01:49:00,13.773,13.773,13.751,13.751,100000.0
2007-12-17 01:50:00,13.731,13.869,13.731,13.805,700000.0
2007-12-17 01:51:00,13.764,13.764,13.764,13.764,50000.0
2007-12-17 01:52:00,13.738,13.846,13.693,13.846,400000.0
2007-12-17 01:58:00,13.832,13.854,13.736,13.854,250000.0
2007-12-17 01:59:00,13.78,13.87,13.78,13.866,450000.0
2007-12-17 02:00:00,13.809,13.809,13.684,13.754,450000.0
2007-12-17 02:02:00,13.824,13.824,13.718,13.79,450000.0
2007-12-17 02:06:00,13.766,13.857,13.749,13.807,550000.0
2007-12-17 02:07:00,13.75,13.822,13.75,13.811,350000.0
2007-12-17 02:09:00,13.804,13.854,13.726,13.81,700000.0
2007-12-17 02:10:00,13.836,13.878,13.759,13.759,400000.0
2007-12-17 02:11:00,13.69,13.829,13.69,13.779,150000.0
2007-12-17 02:12:00,13.804,13.804,13.804,13.804,100000.0
2007-12-17 02:13:00,13.819,13.819,13.74,13.74,100000.0
2007-12-17 02:14:00,13.809,13.809,13.795,13.795,100000.0
2007-12-17 02:15:00,13.779,13.796,13.779,13.796,100000.0
2007-12-17 02:16:00,13.762,13.824,13.762,13.824,200000.0
2007-12-17 02:18:00,13.796,13.82,13.704,13.77,450000.0
2007-12-17 02:20:00,13.758,13.827,13.699,13.827,500000.0
2007-12-17 02:25:00,13.822,13.822,13.701,13.784,450000.0
2007-12-17 02:26:00,13.749,13.749,13.749,13.749,50000.0
2007-12-17 02:28:00,13.827,13.827,13.779,13.804,200000.0
2007-12-17 02:29:00,13.74,13.867,13.74,13.787,600000.0
2007-12-17 02:30:00,13.798,13.855,13.749,13.772,550000.0
2007-12-17 02:31:00,13.75,13.861,13.738,13.8,500000.0
2007-12-17 02:32:00,13.791,13.829,13.73,13.73,250000.0
2007-12-17 02:34:00,13.836,13.836,13.703,13.765,450000.0
2007-12-17 02:35:00,13.713,13.713,13.713,13.713,50000.0
2007-12-17 02:39:00,13.847,13.862,13.794,13.862,400000.0
2007-12-17 02:40:00,13.761,13.854,13.761,13.854,100000.0
2007-12-17 02:41:00,13.705,13.883,13.705,13.883,300000.0
2007-12-17 02:42:00,13.885,13.886,13.736,13.886,250000.0
2007-12-17 02:43:00,13.76,13.888,13.738,13.809,500000.0
2007-12-17 02:44:00,13.899,13.915,13.871,13.915,150000.0
2007-12-17 02:45:00,13.895,13.918,13.827,13.839,350000.0
2007-12-17 02:46:00,13.791,13.88,13.791,13.88,100000.0
2007-12-17 02:47:00,13.91,13.91,13.811,13.828,200000.0
2007-12-17 02:48:00,13.89,13.921,13.857,13.893,450000.0
2007-12-17 02:49:00,13.879,13.943,13.805,13.906,450000.0
2007-12-17 02:50:00,13.795,13.842,13.795,13.842,100000.0
2007-12-17 02:51:00,13.929,13.929,13.838,13.838,250000.0
2007-12-17 02:53:00,13.893,13.893,13.766,13.776,200000.0
2007-12-17 02:54:00,13.823,13.946,13.823,13.88,350000.0
2007-12-17 02:55:00,13.899,13.899,13.845,13.845,100000.0
2007-12-17 02:56:00,13.931,13.945,13.811,13.918,650000.0
2007-12-17 02:57:00,13.889,13.951,13.829,13.829,350000.0
2007-12-17 02:58:00,13.831,13.831,13.831,13.831,50000.0
2007-12-17 02:59:00,13.908,13.983,13.841,13.874,750000.0
2007-12-17 03:00:00,13.838,13.838,13.816,13.816,100000.0
2007-12-17 03:01:00,13.879,13.949,13.879,13.941,250000.0
2007-12-17 03:02:00,13.934,13.942,13.839,13.9,550000.0
2007-12-17 03:03:00,13.902,13.902,13.863,13.869,150000.0
2007-12-17 03:04:00,13.889,13.962,13.889,13.961,250000.0
2007-12-17 03:05:00,13.861,13.889,13.853,13.875,200000.0
2007-12-17 03:06:00,13.83,13.941,13.83,13.941,100000.0
2007-12-17 03:07:00,13.826,13.966,13.826,13.954,300000.0
2007-12-17 03:10:00,13.876,13.876,13.859,13.859,100000.0
2007-12-17 03:11:00,13.923,13.923,13.804,13.881,450000.0
2007-12-17 03:12:00,13.905,13.915,13.905,13.915,100000.0
2007-12-17 03:13:00,13.838,13.905,13.838,13.905,100000.0
2007-12-17 03:14:00,13.863,13.915,13.809,13.868,550000.0
2007-12-17 03:16:00,13.904,13.904,13.798,13.87,450000.0
2007-12-17 03:17:00,13.891,13.891,13.775,13.823,350000.0
2007-12-17 03:20:00,13.833,13.894,13.822,13.822,200000.0
2007-12-17 03:21:00,13.858,13.867,13.813,13.855,400000.0
2007-12-17 03:22:00,13.904,13.918,13.798,13.87,550000.0
2007-12-17 03:23:00,13.843,13.843,13.829,13.829,100000.0
2007-12-17 03:25:00,13.894,13.894,13.788,13.86,450000.0
2007-12-17 03:28:00,13.893,13.893,13.775,13.855,450000.0
2007-12-17 03:30:00,13.8,13.813,13.8,13.813,100000.0
2007-12-17 03:31:00,13.819,13.894,13.819,13.894,100000.0
2007-12-17 03:32:00,13.925,13.936,13.899,13.936,200000.0
2007-12-17 03:33:00,13.932,13.947,13.842,13.9,400000.0
2007-12-17 03:34:00,13.921,13.928,13.786,13.788,500000.0
2007-12-17 03:37:00,13.859,13.859,13.753,13.825,450000.0
2007-12-17 03:39:00,13.838,13.913,13.838,13.913,150000.0
2007-12-17 03:40:00,13.877,13.877,13.807,13.807,150000.0
2007-12-17 03:41:00,13.882,13.882,13.882,13.882,50000.0
2007-12-17 03:43:00,13.894,13.894,13.788,13.86,450000.0
2007-12-17 03:44:00,13.808,13.856,13.808,13.856,100000.0
2007-12-17 03:48:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 03:50:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 03:52:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 03:53:00,13.85,13.878,13.822,13.853,200000.0
2007-12-17 03:54:00,13.835,13.835,13.835,13.835,50000.0
2007-12-17 04:00:00,13.787,13.824,13.787,13.818,200000.0
2007-12-17 04:08:00,13.872,13.872,13.753,13.83,450000.0
2007-12-17 04:10:00,13.862,13.862,13.746,13.823,450000.0
2007-12-17 04:14:00,13.792,13.887,13.787,13.787,400000.0
2007-12-17 04:16:00,13.862,13.862,13.744,13.822,450000.0
2007-12-17 04:20:00,13.748,13.857,13.748,13.857,100000.0
2007-12-17 04:21:00,13.898,13.898,13.758,13.758,150000.0
2007-12-17 04:24:00,13.876,13.892,13.782,13.848,450000.0
2007-12-17 04:25:00,13.808,13.808,13.774,13.774,100000.0
2007-12-17 04:30:00,13.869,13.894,13.781,13.857,450000.0
2007-12-17 04:33:00,13.894,13.894,13.788,13.86,450000.0
2007-12-17 04:34:00,13.87,13.87,13.777,13.848,200000.0
2007-12-17 04:36:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 04:40:00,13.859,13.859,13.753,13.825,450000.0
2007-12-17 04:42:00,13.862,13.862,13.744,13.822,450000.0
2007-12-17 04:43:00,13.788,13.86,13.788,13.86,100000.0
2007-12-17 04:45:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 04:47:00,13.846,13.917,13.78,13.877,350000.0
2007-12-17 04:48:00,13.874,13.921,13.874,13.921,100000.0
2007-12-17 04:49:00,13.917,13.918,13.87,13.917,250000.0
2007-12-17 04:50:00,13.9,13.917,13.846,13.867,200000.0
2007-12-17 04:51:00,13.814,13.877,13.814,13.877,100000.0
2007-12-17 04:52:00,13.816,13.909,13.816,13.909,150000.0
2007-12-17 04:55:00,13.877,13.896,13.772,13.827,300000.0
2007-12-17 04:56:00,13.847,13.889,13.847,13.884,200000.0
2007-12-17 04:57:00,13.881,13.885,13.758,13.846,550000.0
2007-12-17 04:58:00,13.879,13.879,13.808,13.809,150000.0
2007-12-17 05:00:00,13.879,13.879,13.773,13.845,450000.0
2007-12-17 05:02:00,13.88,13.883,13.774,13.846,550000.0
2007-12-17 05:03:00,13.876,13.886,13.799,13.801,250000.0
2007-12-17 05:04:00,13.871,13.911,13.869,13.869,200000.0
2007-12-17 05:07:00,13.886,13.897,13.79,13.859,450000.0
2007-12-17 05:10:00,13.879,13.879,13.773,13.845,450000.0
2007-12-17 05:13:00,13.886,13.902,13.794,13.859,500000.0
2007-12-17 05:14:00,13.887,13.887,13.851,13.851,100000.0
2007-12-17 05:15:00,13.867,13.867,13.755,13.792,300000.0
2007-12-17 05:17:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 05:20:00,13.879,13.879,13.773,13.845,450000.0
2007-12-17 05:22:00,13.821,13.914,13.821,13.914,150000.0
2007-12-17 05:24:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 05:26:00,13.914,13.914,13.809,13.906,200000.0
2007-12-17 05:27:00,13.922,13.928,13.921,13.921,200000.0
2007-12-17 05:28:00,13.824,13.824,13.811,13.811,100000.0
2007-12-17 05:29:00,13.8,13.889,13.8,13.889,150000.0
2007-12-17 05:30:00,13.79,13.79,13.79,13.79,50000.0
2007-12-17 05:32:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 05:38:00,13.794,13.928,13.786,13.786,500000.0
2007-12-17 05:40:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 05:41:00,13.788,13.788,13.788,13.788,100000.0
2007-12-17 05:44:00,13.843,13.927,13.843,13.92,150000.0
2007-12-17 05:45:00,13.901,13.917,13.901,13.917,100000.0
2007-12-17 05:46:00,13.796,13.796,13.796,13.796,50000.0
2007-12-17 05:48:00,13.807,13.913,13.807,13.907,300000.0
2007-12-17 05:50:00,13.859,13.859,13.753,13.825,450000.0
2007-12-17 05:51:00,13.844,13.859,13.844,13.859,100000.0
2007-12-17 05:53:00,13.827,13.879,13.777,13.879,400000.0
2007-12-17 05:54:00,13.768,13.857,13.768,13.857,400000.0
2007-12-17 05:58:00,13.809,13.927,13.809,13.891,350000.0
2007-12-17 06:00:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 06:02:00,13.886,13.896,13.79,13.859,450000.0
2007-12-17 06:03:00,13.851,13.851,13.832,13.832,100000.0
2007-12-17 06:06:00,13.921,13.931,13.868,13.868,300000.0
2007-12-17 06:07:00,13.843,13.987,13.843,13.94,350000.0
2007-12-17 06:08:00,13.853,13.853,13.834,13.835,200000.0
2007-12-17 06:09:00,13.844,13.922,13.787,13.839,550000.0
2007-12-17 06:10:00,13.811,13.811,13.799,13.809,150000.0
2007-12-17 06:11:00,13.804,13.804,13.804,13.804,50000.0
2007-12-17 06:12:00,13.838,13.838,13.838,13.838,50000.0
2007-12-17 06:13:00,13.833,13.887,13.833,13.885,150000.0
2007-12-17 06:14:00,13.911,13.911,13.797,13.911,600000.0
2007-12-17 06:15:00,13.802,13.802,13.802,13.802,50000.0
2007-12-17 06:18:00,13.833,13.833,13.833,13.833,50000.0
2007-12-17 06:19:00,13.845,13.893,13.821,13.891,250000.0
2007-12-17 06:20:00,13.882,13.882,13.882,13.882,50000.0
2007-12-17 06:21:00,13.904,13.904,13.828,13.828,100000.0
2007-12-17 06:22:00,13.738,13.738,13.738,13.738,50000.0
2007-12-17 06:23:00,13.891,13.891,13.852,13.852,150000.0
2007-12-17 06:24:00,13.909,13.922,13.801,13.874,400000.0
2007-12-17 06:25:00,13.942,13.982,13.819,13.819,400000.0
2007-12-17 06:26:00,13.867,13.867,13.867,13.867,50000.0
2007-12-17 06:27:00,13.756,13.756,13.756,13.756,50000.0
2007-12-17 06:28:00,13.807,13.858,13.807,13.818,250000.0
2007-12-17 06:29:00,13.778,13.899,13.768,13.846,250000.0
2007-12-17 06:30:00,13.79,13.862,13.751,13.819,600000.0
2007-12-17 06:31:00,13.776,13.894,13.776,13.856,400000.0
2007-12-17 06:32:00,13.906,13.906,13.906,13.906,50000.0
2007-12-17 06:33:00,13.799,13.898,13.773,13.776,400000.0
2007-12-17 06:34:00,13.862,13.862,13.77,13.772,200000.0
2007-12-17 06:35:00,13.902,13.902,13.887,13.887,150000.0
2007-12-17 06:36:00,13.892,13.892,13.803,13.892,300000.0
2007-12-17 06:37:00,13.814,13.897,13.814,13.845,150000.0
2007-12-17 06:38:00,13.925,13.936,13.831,13.844,600000.0
2007-12-17 06:39:00,13.779,13.869,13.739,13.739,450000.0
2007-12-17 06:40:00,13.892,13.907,13.825,13.825,200000.0
2007-12-17 06:44:00,13.864,13.864,13.758,13.83,450000.0
2007-12-17 06:46:00,13.859,13.859,13.767,13.767,150000.0
2007-12-17 06:47:00,13.895,13.9,13.771,13.82,350000.0
2007-12-17 06:48:00,13.751,13.862,13.727,13.727,200000.0
2007-12-17 06:49:00,13.81,13.891,13.759,13.813,450000.0
2007-12-17 06:50:00,13.775,13.824,13.775,13.777,300000.0
2007-12-17 06:53:00,13.847,13.861,13.751,13.82,450000.0
2007-12-17 06:55:00,13.861,13.883,13.758,13.869,350000.0
2007-12-17 06:57:00,13.849,13.851,13.733,13.8,450000.0
2007-12-17 07:00:00,13.746,13.859,13.743,13.782,500000.0
2007-12-17 07:03:00,13.854,13.854,13.748,13.82,450000.0
2007-12-17 07:05:00,13.797,13.812,13.782,13.789,200000.0
2007-12-17 07:06:00,13.816,13.871,13.816,13.871,100000.0
2007-12-17 07:07:00,13.898,13.904,13.824,13.824,150000.0
2007-12-17 07:08:00,13.851,13.851,13.851,13.851,100000.0
2007-12-17 07:09:00,13.851,13.851,13.743,13.743,300000.0
2007-12-17 07:10:00,13.857,13.857,13.755,13.755,100000.0
2007-12-17 07:12:00,13.847,13.848,13.847,13.848,100000.0
2007-12-17 07:13:00,13.85,13.9,13.762,13.849,350000.0
2007-12-17 07:14:00,13.856,13.856,13.783,13.821,200000.0
2007-12-17 07:15:00,13.792,13.827,13.792,13.827,100000.0
2007-12-17 07:16:00,13.829,13.829,13.721,13.721,150000.0
2007-12-17 07:17:00,13.744,13.744,13.738,13.738,100000.0
2007-12-17 07:18:00,13.848,13.862,13.818,13.818,200000.0
2007-12-17 07:19:00,13.897,13.909,13.816,13.909,200000.0
2007-12-17 07:20:00,13.858,13.858,13.858,13.858,50000.0
2007-12-17 07:21:00,13.857,13.899,13.751,13.765,550000.0
2007-12-17 07:22:00,13.763,13.931,13.763,13.817,500000.0
2007-12-17 07:25:00,13.828,13.856,13.74,13.829,450000.0
2007-12-17 07:27:00,13.713,13.713,13.711,13.711,100000.0
2007-12-17 07:28:00,13.793,13.843,13.793,13.843,100000.0
2007-12-17 07:29:00,13.736,13.863,13.734,13.773,250000.0
2007-12-17 07:30:00,13.815,13.935,13.786,13.824,550000.0
2007-12-17 07:31:00,13.879,13.879,13.774,13.801,300000.0
2007-12-17 07:32:00,13.871,13.917,13.776,13.776,350000.0
2007-12-17 07:33:00,13.806,13.832,13.806,13.832,100000.0
2007-12-17 07:34:00,13.783,13.836,13.783,13.836,100000.0
2007-12-17 07:35:00,13.741,13.837,13.741,13.837,100000.0
2007-12-17 07:36:00,13.757,13.86,13.757,13.762,350000.0
2007-12-17 07:37:00,13.836,13.836,13.77,13.77,150000.0
2007-12-17 07:38:00,13.857,13.857,13.749,13.832,400000.0
2007-12-17 07:39:00,13.85,13.85,13.699,13.819,400000.0
2007-12-17 07:40:00,13.811,13.821,13.774,13.817,350000.0
2007-12-17 07:41:00,13.748,13.813,13.706,13.713,550000.0
2007-12-17 07:42:00,13.749,13.889,13.749,13.849,350000.0
2007-12-17 07:43:00,13.758,13.857,13.758,13.857,350000.0
2007-12-17 07:44:00,13.752,13.752,13.735,13.735,100000.0
2007-12-17 07:45:00,13.735,13.735,13.718,13.718,100000.0
2007-12-17 07:47:00,13.772,13.855,13.729,13.731,350000.0
2007-12-17 07:48:00,13.864,13.864,13.75,13.75,200000.0
2007-12-17 07:49:00,13.848,13.879,13.77,13.812,550000.0
2007-12-17 07:50:00,13.866,13.866,13.741,13.805,450000.0
2007-12-17 07:51:00,13.849,13.849,13.706,13.706,400000.0
2007-12-17 07:52:00,13.795,13.848,13.734,13.806,450000.0
2007-12-17 07:53:00,13.741,13.838,13.741,13.757,350000.0
2007-12-17 07:54:00,13.831,13.834,13.713,13.771,400000.0
2007-12-17 07:55:00,13.724,13.872,13.724,13.869,500000.0
2007-12-17 07:56:00,13.717,13.806,13.697,13.806,450000.0
2007-12-17 07:57:00,13.714,13.74,13.683,13.683,250000.0
2007-12-17 07:58:00,13.854,13.854,13.745,13.788,300000.0
2007-12-17 07:59:00,13.834,13.849,13.736,13.791,450000.0
2007-12-17 08:00:00,13.758,13.906,13.755,13.774,500000.0
2007-12-17 08:01:00,13.745,13.794,13.745,13.794,100000.0
2007-12-17 08:02:00,13.717,13.919,13.717,13.831,400000.0
2007-12-17 08:03:00,13.728,13.728,13.728,13.728,50000.0
2007-12-17 08:04:00,13.734,13.734,13.734,13.734,50000.0
2007-12-17 08:05:00,13.862,13.862,13.734,13.814,450000.0
2007-12-17 08:06:00,13.82,13.836,13.688,13.798,250000.0
2007-12-17 08:07:00,13.729,13.729,13.701,13.701,100000.0
2007-12-17 08:08:00,13.732,13.811,13.708,13.809,500000.0
2007-12-17 08:09:00,13.733,13.81,13.678,13.81,550000.0
2007-12-17 08:10:00,13.763,13.816,13.757,13.79,350000.0
2007-12-17 08:11:00,13.748,13.814,13.72,13.805,400000.0
2007-12-17 08:12:00,13.74,13.854,13.707,13.854,550000.0
2007-12-17 08:13:00,13.758,13.863,13.758,13.841,350000.0
2007-12-17 08:14:00,13.807,13.818,13.743,13.743,250000.0
2007-12-17 08:15:00,13.823,13.827,13.727,13.802,400000.0
2007-12-17 08:16:00,13.811,13.819,13.688,13.688,400000.0
2007-12-17 08:17:00,13.788,13.817,13.689,13.817,400000.0
2007-12-17 08:18:00,13.766,13.862,13.704,13.781,500000.0
2007-12-17 08:19:00,13.803,13.852,13.724,13.724,400000.0
2007-12-17 08:20:00,13.747,13.862,13.737,13.821,400000.0
2007-12-17 08:21:00,13.816,13.816,13.784,13.784,100000.0
2007-12-17 08:22:00,13.801,13.878,13.748,13.748,550000.0
2007-12-17 08:23:00,13.663,13.803,13.663,13.683,400000.0
2007-12-17 08:24:00,13.724,13.819,13.691,13.819,400000.0
2007-12-17 08:25:00,13.762,13.78,13.696,13.696,200000.0
2007-12-17 08:26:00,13.714,13.765,13.64,13.765,400000.0
2007-12-17 08:27:00,13.747,13.778,13.667,13.667,400000.0
2007-12-17 08:28:00,13.746,13.87,13.718,13.791,550000.0
2007-12-17 08:29:00,13.647,13.818,13.647,13.697,400000.0
2007-12-17 08:30:00,13.829,13.829,13.694,13.694,100000.0
2007-12-17 08:31:00,13.787,13.828,13.709,13.709,400000.0
2007-12-17 08:32:00,13.759,13.759,13.685,13.71,250000.0
2007-12-17 08:33:00,13.731,13.805,13.667,13.793,550000.0
2007-12-17 08:34:00,13.708,13.791,13.701,13.774,400000.0
2007-12-17 08:35:00,13.768,13.779,13.668,13.728,550000.0
2007-12-17 08:36:00,13.791,13.791,13.646,13.707,350000.0
2007-12-17 08:37:00,13.69,13.809,13.655,13.747,400000.0
2007-12-17 08:38:00,13.763,13.796,13.714,13.776,400000.0
2007-12-17 08:39:00,13.674,13.765,13.618,13.756,350000.0
2007-12-17 08:40:00,13.775,13.775,13.618,13.726,350000.0
2007-12-17 08:41:00,13.7,13.763,13.639,13.649,350000.0
2007-12-17 08:42:00,13.775,13.776,13.688,13.775,350000.0
2007-12-17 08:43:00,13.736,13.771,13.708,13.771,350000.0
2007-12-17 08:44:00,13.702,13.781,13.683,13.748,350000.0
2007-12-17 08:45:00,13.751,13.838,13.712,13.741,550000.0
2007-12-17 08:46:00,13.811,13.822,13.651,13.735,400000.0
2007-12-17 08:47:00,13.786,13.795,13.675,13.675,350000.0
2007-12-17 08:49:00,13.766,13.766,13.667,13.743,550000.0
2007-12-17 08:50:00,13.74,13.804,13.74,13.804,200000.0
2007-12-17 08:51:00,13.7,13.781,13.691,13.751,400000.0
2007-12-17 08:52:00,13.643,13.781,13.643,13.78,250000.0
2007-12-17 08:53:00,13.688,13.783,13.668,13.772,400000.0
2007-12-17 08:54:00,13.721,13.799,13.682,13.682,350000.0
2007-12-17 08:55:00,13.754,13.834,13.684,13.734,450000.0
2007-12-17 08:56:00,13.746,13.773,13.662,13.773,350000.0
2007-12-17 08:57:00,13.731,13.769,13.639,13.769,300000.0
2007-12-17 08:58:00,13.734,13.794,13.695,13.7,500000.0
2007-12-17 08:59:00,13.81,13.81,13.662,13.726,350000.0
2007-12-17 09:00:00,13.715,13.748,13.688,13.688,450000.0
2007-12-17 09:01:00,13.775,13.775,13.652,13.652,100000.0
2007-12-17 09:02:00,13.748,13.753,13.637,13.637,450000.0
2007-12-17 09:03:00,13.678,13.729,13.639,13.705,450000.0
2007-12-17 09:05:00,13.66,13.767,13.655,13.735,300000.0
2007-12-17 09:06:00,13.729,13.758,13.647,13.68,450000.0
2007-12-17 09:07:00,13.645,13.74,13.613,13.74,350000.0
2007-12-17 09:08:00,13.76,13.76,13.627,13.725,550000.0
2007-12-17 09:09:00,13.732,13.754,13.639,13.75,350000.0
2007-12-17 09:10:00,13.731,13.731,13.653,13.653,400000.0
2007-12-17 09:11:00,13.645,13.748,13.628,13.716,400000.0
2007-12-17 09:12:00,13.691,13.774,13.629,13.708,550000.0
2007-12-17 09:13:00,13.711,13.815,13.679,13.731,550000.0
2007-12-17 09:14:00,13.746,13.768,13.661,13.726,400000.0
2007-12-17 09:15:00,13.728,13.755,13.635,13.682,500000.0
2007-12-17 09:16:00,13.643,13.742,13.643,13.708,350000.0
2007-12-17 09:17:00,13.693,13.785,13.693,13.785,200000.0
2007-12-17 09:18:00,13.674,13.674,13.674,13.674,50000.0
2007-12-17 09:19:00,13.758,13.758,13.663,13.663,350000.0
2007-12-17 09:20:00,13.745,13.745,13.627,13.718,400000.0
2007-12-17 09:22:00,13.719,13.733,13.628,13.652,400000.0
2007-12-17 09:23:00,13.654,13.754,13.628,13.669,500000.0
2007-12-17 09:24:00,13.688,13.748,13.673,13.673,350000.0
2007-12-17 09:25:00,13.712,13.772,13.644,13.644,250000.0
2007-12-17 09:26:00,13.696,13.769,13.654,13.654,400000.0
2007-12-17 09:27:00,13.675,13.742,13.612,13.664,450000.0
2007-12-17 09:28:00,13.674,13.764,13.668,13.68,1550000.0
2007-12-17 09:29:00,13.704,13.763,13.627,13.724,450000.0
2007-12-17 09:30:00,13.752,13.752,13.706,13.718,300000.0
2007-12-17 09:31:00,13.738,13.738,13.633,13.738,350000.0
2007-12-17 09:32:00,13.737,13.752,13.642,13.731,350000.0
2007-12-17 09:34:00,13.732,13.777,13.717,13.777,300000.0
2007-12-17 09:35:00,13.688,13.842,13.684,13.777,550000.0
2007-12-17 09:36:00,13.756,13.763,13.677,13.751,400000.0
2007-12-17 09:37:00,13.683,13.759,13.68,13.759,300000.0
2007-12-17 09:38:00,13.701,13.774,13.676,13.716,550000.0
2007-12-17 09:39:00,13.714,13.752,13.615,13.659,400000.0
2007-12-17 09:40:00,13.72,13.768,13.72,13.768,150000.0
2007-12-17 09:41:00,13.704,13.761,13.626,13.698,500000.0
2007-12-17 09:42:00,13.688,13.756,13.643,13.702,250000.0
2007-12-17 09:44:00,13.632,13.744,13.632,13.744,450000.0
2007-12-17 09:45:00,13.713,13.713,13.615,13.615,400000.0
2007-12-17 09:46:00,13.67,13.754,13.642,13.724,550000.0
2007-12-17 09:47:00,13.708,13.748,13.606,13.748,400000.0
2007-12-17 09:48:00,13.714,13.74,13.616,13.641,450000.0
2007-12-17 09:49:00,13.766,13.766,13.683,13.723,400000.0
2007-12-17 09:50:00,13.687,13.762,13.607,13.669,350000.0
2007-12-17 09:51:00,13.672,13.751,13.637,13.67,500000.0
2007-12-17 09:53:00,13.759,13.759,13.641,13.641,300000.0
2007-12-17 09:54:00,13.614,13.716,13.555,13.704,750000.0
2007-12-17 09:55:00,13.614,13.746,13.614,13.746,450000.0
2007-12-17 09:56:00,13.679,13.765,13.637,13.713,350000.0
2007-12-17 09:57:00,13.668,13.723,13.654,13.654,150000.0
2007-12-17 09:58:00,13.677,13.735,13.596,13.728,500000.0
2007-12-17 09:59:00,13.599,13.724,13.599,13.702,400000.0
2007-12-17 10:00:00,13.73,13.73,13.591,13.591,350000.0
2007-12-17 10:01:00,13.656,13.725,13.584,13.584,400000.0
2007-12-17 10:02:00,13.618,13.722,13.6,13.6,400000.0
2007-12-17 10:03:00,13.67,13.729,13.619,13.64,500000.0
2007-12-17 10:04:00,13.584,13.653,13.529,13.621,550000.0
2007-12-17 10:05:00,13.681,13.737,13.65,13.659,350000.0
2007-12-17 10:06:00,13.614,13.698,13.614,13.647,500000.0
2007-12-17 10:07:00,13.603,13.755,13.603,13.664,350000.0
2007-12-17 10:08:00,13.597,13.687,13.568,13.568,450000.0
2007-12-17 10:09:00,13.546,13.662,13.546,13.662,550000.0
2007-12-17 10:10:00,13.556,13.661,13.556,13.661,250000.0
2007-12-17 10:11:00,13.699,13.699,13.568,13.664,400000.0
2007-12-17 10:12:00,13.675,13.689,13.578,13.645,550000.0
2007-12-17 10:13:00,13.578,13.721,13.57,13.686,500000.0
2007-12-17 10:14:00,13.639,13.713,13.599,13.62,550000.0
2007-12-17 10:15:00,13.652,13.686,13.568,13.655,450000.0
2007-12-17 10:16:00,13.581,13.662,13.544,13.55,550000.0
2007-12-17 10:17:00,13.636,13.688,13.547,13.547,500000.0
2007-12-17 10:18:00,13.665,13.665,13.563,13.563,100000.0
2007-12-17 10:19:00,13.673,13.688,13.602,13.602,250000.0
2007-12-17 10:20:00,13.562,13.646,13.542,13.646,350000.0
2007-12-17 10:21:00,13.65,13.723,13.588,13.661,550000.0
2007-12-17 10:22:00,13.573,13.712,13.573,13.597,350000.0
2007-12-17 10:23:00,13.558,13.676,13.553,13.613,400000.0
2007-12-17 10:24:00,13.614,13.698,13.562,13.64,500000.0
2007-12-17 10:25:00,13.664,13.727,13.573,13.573,500000.0
2007-12-17 10:26:00,13.577,13.624,13.577,13.624,100000.0
2007-12-17 10:27:00,13.63,13.713,13.593,13.615,400000.0
2007-12-17 10:28:00,13.617,13.68,13.539,13.629,600000.0
2007-12-17 10:29:00,13.612,13.637,13.518,13.518,350000.0
2007-12-17 10:30:00,13.678,13.73,13.61,13.61,450000.0
2007-12-17 10:31:00,13.552,13.693,13.551,13.612,550000.0
2007-12-17 10:32:00,13.635,13.684,13.555,13.684,650000.0
2007-12-17 10:33:00,13.556,13.639,13.542,13.542,450000.0
2007-12-17 10:34:00,13.58,13.703,13.539,13.692,550000.0
2007-12-17 10:35:00,13.686,13.706,13.567,13.668,400000.0
2007-12-17 10:36:00,13.665,13.674,13.574,13.591,550000.0
2007-12-17 10:37:00,13.567,13.648,13.509,13.642,400000.0
2007-12-17 10:38:00,13.602,13.709,13.602,13.652,400000.0
2007-12-17 10:39:00,13.573,13.723,13.564,13.629,350000.0
2007-12-17 10:40:00,13.592,13.726,13.572,13.66,550000.0
2007-12-17 10:41:00,13.7,13.7,13.602,13.645,350000.0
2007-12-17 10:42:00,13.674,13.722,13.574,13.671,400000.0
2007-12-17 10:43:00,13.633,13.69,13.55,13.69,450000.0
2007-12-17 10:44:00,13.617,13.673,13.555,13.571,350000.0
2007-12-17 10:45:00,13.686,13.686,13.542,13.614,550000.0
2007-12-17 10:46:00,13.57,13.702,13.564,13.702,600000.0
2007-12-17 10:47:00,13.627,13.691,13.602,13.65,400000.0
2007-12-17 10:48:00,13.612,13.76,13.612,13.71,400000.0
2007-12-17 10:49:00,13.666,13.713,13.606,13.687,550000.0
2007-12-17 10:50:00,13.575,13.713,13.571,13.701,450000.0
2007-12-17 10:51:00,13.645,13.763,13.594,13.594,500000.0
2007-12-17 10:52:00,13.627,13.689,13.627,13.689,150000.0
2007-12-17 10:53:00,13.659,13.705,13.575,13.701,350000.0
2007-12-17 10:54:00,13.643,13.698,13.538,13.698,400000.0
2007-12-17 10:55:00,13.64,13.698,13.582,13.62,350000.0
2007-12-17 10:56:00,13.592,13.696,13.573,13.645,450000.0
2007-12-17 10:57:00,13.668,13.718,13.628,13.638,400000.0
2007-12-17 10:58:00,13.629,13.738,13.607,13.649,400000.0
2007-12-17 10:59:00,13.674,13.695,13.611,13.695,350000.0
2007-12-17 11:00:00,13.618,13.716,13.602,13.623,400000.0
2007-12-17 11:01:00,13.707,13.707,13.573,13.613,500000.0
2007-12-17 11:02:00,13.631,13.71,13.602,13.62,500000.0
2007-12-17 11:03:00,13.585,13.7,13.576,13.609,400000.0
2007-12-17 11:04:00,13.701,13.703,13.568,13.703,500000.0
2007-12-17 11:05:00,13.648,13.704,13.578,13.578,450000.0
2007-12-17 11:06:00,13.602,13.667,13.562,13.667,400000.0
2007-12-17 11:07:00,13.682,13.682,13.51,13.543,400000.0
2007-12-17 11:08:00,13.611,13.712,13.544,13.614,500000.0
2007-12-17 11:09:00,13.608,13.673,13.5,13.666,500000.0
2007-12-17 11:10:00,13.579,13.7,13.579,13.657,450000.0
2007-12-17 11:11:00,13.547,13.65,13.515,13.65,500000.0
2007-12-17 11:12:00,13.573,13.666,13.546,13.572,600000.0
2007-12-17 11:13:00,13.667,13.702,13.616,13.66,500000.0
2007-12-17 11:14:00,13.694,13.694,13.558,13.642,550000.0
2007-12-17 11:15:00,13.675,13.675,13.56,13.563,550000.0
2007-12-17 11:16:00,13.621,13.696,13.571,13.571,350000.0
2007-12-17 11:17:00,13.582,13.651,13.582,13.651,100000.0
2007-12-17 11:18:00,13.658,13.694,13.555,13.602,400000.0
2007-12-17 11:19:00,13.619,13.711,13.6,13.635,450000.0
2007-12-17 11:20:00,13.678,13.709,13.611,13.709,500000.0
2007-12-17 11:21:00,13.531,13.664,13.525,13.539,450000.0
2007-12-17 11:22:00,13.638,13.694,13.544,13.694,400000.0
2007-12-17 11:23:00,13.609,13.721,13.6,13.658,400000.0
2007-12-17 11:24:00,13.594,13.648,13.544,13.576,400000.0
2007-12-17 11:25:00,13.591,13.688,13.586,13.644,400000.0
2007-12-17 11:26:00,13.591,13.679,13.553,13.59,550000.0
2007-12-17 11:27:00,13.681,13.681,13.563,13.608,400000.0
2007-12-17 11:28:00,13.611,13.736,13.611,13.699,500000.0
2007-12-17 11:29:00,13.655,13.676,13.545,13.588,550000.0
2007-12-17 11:30:00,13.591,13.659,13.556,13.579,400000.0
2007-12-17 11:31:00,13.627,13.665,13.542,13.652,550000.0
2007-12-17 11:32:00,13.695,13.695,13.587,13.661,650000.0
2007-12-17 11:33:00,13.531,13.683,13.531,13.641,550000.0
2007-12-17 11:34:00,13.595,13.679,13.572,13.655,450000.0
2007-12-17 11:35:00,13.558,13.642,13.539,13.642,350000.0
2007-12-17 11:36:00,13.566,13.655,13.552,13.558,400000.0
2007-12-17 11:37:00,13.601,13.657,13.547,13.657,450000.0
2007-12-17 11:38:00,13.652,13.683,13.652,13.683,100000.0
2007-12-17 11:39:00,13.606,13.67,13.527,13.67,550000.0
2007-12-17 11:40:00,13.684,13.695,13.583,13.583,500000.0
2007-12-17 11:41:00,13.647,13.705,13.579,13.661,400000.0
2007-12-17 11:42:00,13.554,13.678,13.554,13.643,350000.0
2007-12-17 11:43:00,13.616,13.66,13.544,13.6,550000.0
2007-12-17 11:44:00,13.567,13.7,13.538,13.586,400000.0
2007-12-17 11:45:00,13.57,13.652,13.551,13.647,350000.0
2007-12-17 11:46:00,13.596,13.686,13.555,13.588,450000.0
2007-12-17 11:47:00,13.662,13.662,13.544,13.578,400000.0
2007-12-17 11:48:00,13.566,13.647,13.533,13.644,500000.0
2007-12-17 11:49:00,13.638,13.675,13.546,13.609,400000.0
2007-12-17 11:50:00,13.67,13.67,13.536,13.561,350000.0
2007-12-17 11:51:00,13.622,13.692,13.555,13.555,450000.0
2007-12-17 11:52:00,13.577,13.685,13.577,13.685,500000.0
2007-12-17 11:53:00,13.634,13.672,13.529,13.62,500000.0
2007-12-17 11:54:00,13.62,13.661,13.527,13.661,350000.0
2007-12-17 11:55:00,13.61,13.61,13.459,13.459,550000.0
2007-12-17 11:56:00,13.534,13.634,13.509,13.563,400000.0
2007-12-17 11:57:00,13.59,13.604,13.463,13.499,550000.0
2007-12-17 11:58:00,13.634,13.671,13.561,13.598,450000.0
2007-12-17 11:59:00,13.6,13.637,13.479,13.609,550000.0
2007-12-17 12:00:00,13.562,13.627,13.538,13.619,450000.0
2007-12-17 12:01:00,13.537,13.659,13.537,13.551,400000.0
2007-12-17 12:02:00,13.539,13.575,13.508,13.524,450000.0
2007-12-17 12:03:00,13.473,13.618,13.473,13.595,450000.0
2007-12-17 12:04:00,13.589,13.602,13.489,13.489,500000.0
2007-12-17 12:05:00,13.562,13.628,13.471,13.59,400000.0
2007-12-17 12:06:00,13.545,13.602,13.479,13.587,500000.0
2007-12-17 12:07:00,13.481,13.612,13.473,13.481,350000.0
2007-12-17 12:08:00,13.562,13.594,13.448,13.552,550000.0
2007-12-17 12:09:00,13.504,13.599,13.479,13.599,550000.0
2007-12-17 12:10:00,13.606,13.606,13.513,13.576,350000.0
2007-12-17 12:11:00,13.473,13.579,13.473,13.504,350000.0
2007-12-17 12:12:00,13.449,13.564,13.418,13.538,550000.0
2007-12-17 12:13:00,13.576,13.588,13.479,13.588,350000.0
2007-12-17 12:14:00,13.55,13.605,13.491,13.512,350000.0
2007-12-17 12:15:00,13.584,13.599,13.488,13.566,350000.0
2007-12-17 12:16:00,13.518,13.554,13.435,13.522,450000.0
2007-12-17 12:17:00,13.453,13.579,13.428,13.579,450000.0
2007-12-17 12:18:00,13.466,13.574,13.426,13.513,350000.0
2007-12-17 12:19:00,13.491,13.588,13.475,13.511,450000.0
2007-12-17 12:20:00,13.553,13.557,13.487,13.507,350000.0
2007-12-17 12:21:00,13.504,13.59,13.494,13.504,450000.0
2007-12-17 12:22:00,13.529,13.6,13.484,13.537,450000.0
2007-12-17 12:23:00,13.587,13.631,13.506,13.554,550000.0
2007-12-17 12:24:00,13.544,13.633,13.485,13.571,500000.0
2007-12-17 12:25:00,13.616,13.616,13.502,13.502,450000.0
2007-12-17 12:26:00,13.58,13.58,13.485,13.524,300000.0
2007-12-17 12:27:00,13.566,13.613,13.445,13.613,500000.0
2007-12-17 12:28:00,13.511,13.61,13.494,13.509,500000.0
2007-12-17 12:29:00,13.555,13.624,13.523,13.604,450000.0
2007-12-17 12:30:00,13.553,13.627,13.518,13.619,400000.0
2007-12-17 12:31:00,13.609,13.609,13.503,13.543,550000.0
2007-12-17 12:32:00,13.63,13.63,13.507,13.517,400000.0
2007-12-17 12:33:00,13.493,13.625,13.493,13.581,450000.0
2007-12-17 12:34:00,13.507,13.603,13.455,13.603,450000.0
2007-12-17 12:35:00,13.619,13.643,13.52,13.52,500000.0
2007-12-17 12:36:00,13.582,13.609,13.522,13.528,400000.0
2007-12-17 12:37:00,13.574,13.607,13.518,13.585,350000.0
2007-12-17 12:38:00,13.57,13.59,13.526,13.539,400000.0
2007-12-17 12:39:00,13.488,13.608,13.474,13.538,550000.0
2007-12-17 12:40:00,13.473,13.626,13.473,13.529,450000.0
2007-12-17 12:41:00,13.583,13.583,13.463,13.552,450000.0
2007-12-17 12:42:00,13.568,13.598,13.461,13.461,500000.0
2007-12-17 12:43:00,13.639,13.639,13.499,13.499,350000.0
2007-12-17 12:44:00,13.586,13.612,13.496,13.496,400000.0
2007-12-17 12:45:00,13.49,13.58,13.477,13.487,350000.0
2007-12-17 12:46:00,13.497,13.642,13.497,13.611,350000.0
2007-12-17 12:47:00,13.597,13.614,13.54,13.555,350000.0
2007-12-17 12:48:00,13.564,13.604,13.512,13.604,500000.0
2007-12-17 12:49:00,13.544,13.618,13.469,13.55,400000.0
2007-12-17 12:50:00,13.527,13.614,13.481,13.604,450000.0
2007-12-17 12:51:00,13.577,13.61,13.507,13.545,350000.0
2007-12-17 12:52:00,13.627,13.664,13.509,13.544,350000.0
2007-12-17 12:53:00,13.611,13.651,13.609,13.612,400000.0
2007-12-17 12:54:00,13.636,13.636,13.479,13.479,550000.0
2007-12-17 12:55:00,13.568,13.668,13.552,13.585,550000.0
2007-12-17 12:56:00,13.582,13.645,13.538,13.62,500000.0
2007-12-17 12:57:00,13.592,13.679,13.566,13.626,400000.0
2007-12-17 12:58:00,13.631,13.631,13.631,13.631,50000.0
2007-12-17 12:59:00,13.633,13.633,13.518,13.545,350000.0
2007-12-17 13:00:00,13.637,13.643,13.52,13.563,550000.0
2007-12-17 13:01:00,13.617,13.617,13.497,13.59,400000.0
2007-12-17 13:02:00,13.642,13.642,13.535,13.588,500000.0
2007-12-17 13:03:00,13.577,13.639,13.529,13.62,350000.0
2007-12-17 13:04:00,13.493,13.601,13.493,13.584,450000.0
2007-12-17 13:05:00,13.581,13.633,13.479,13.513,300000.0
2007-12-17 13:06:00,13.592,13.644,13.536,13.561,400000.0
2007-12-17 13:07:00,13.573,13.649,13.545,13.649,450000.0
2007-12-17 13:08:00,13.584,13.631,13.532,13.613,350000.0
2007-12-17 13:09:00,13.605,13.638,13.516,13.546,400000.0
2007-12-17 13:10:00,13.52,13.658,13.489,13.648,500000.0
2007-12-17 13:11:00,13.608,13.639,13.548,13.625,400000.0
2007-12-17 13:12:00,13.637,13.65,13.535,13.638,350000.0
2007-12-17 13:13:00,13.582,13.682,13.55,13.655,350000.0
2007-12-17 13:14:00,13.682,13.682,13.535,13.632,400000.0
2007-12-17 13:15:00,13.606,13.606,13.514,13.539,450000.0
2007-12-17 13:16:00,13.679,13.679,13.499,13.642,500000.0
2007-12-17 13:17:00,13.56,13.68,13.556,13.637,400000.0
2007-12-17 13:18:00,13.679,13.679,13.546,13.587,350000.0
2007-12-17 13:19:00,13.625,13.665,13.528,13.64,550000.0
2007-12-17 13:20:00,13.549,13.664,13.549,13.554,550000.0
2007-12-17 13:21:00,13.583,13.644,13.547,13.631,400000.0
2007-12-17 13:22:00,13.674,13.705,13.573,13.603,550000.0
2007-12-17 13:23:00,13.66,13.678,13.562,13.586,450000.0
2007-12-17 13:24:00,13.611,13.672,13.606,13.667,350000.0
2007-12-17 13:25:00,13.541,13.669,13.539,13.626,450000.0
2007-12-17 13:26:00,13.663,13.663,13.554,13.591,400000.0
2007-12-17 13:27:00,13.58,13.635,13.534,13.534,400000.0
2007-12-17 13:28:00,13.628,13.666,13.555,13.555,400000.0
2007-12-17 13:29:00,13.616,13.642,13.515,13.614,400000.0
2007-12-17 13:30:00,13.563,13.644,13.563,13.624,450000.0
2007-12-17 13:31:00,13.532,13.617,13.532,13.596,300000.0
2007-12-17 13:32:00,13.635,13.635,13.55,13.632,400000.0
2007-12-17 13:33:00,13.566,13.629,13.528,13.591,350000.0
2007-12-17 13:34:00,13.607,13.673,13.539,13.539,400000.0
2007-12-17 13:35:00,13.601,13.64,13.532,13.554,400000.0
2007-12-17 13:36:00,13.549,13.658,13.549,13.623,650000.0
2007-12-17 13:37:00,13.615,13.699,13.578,13.578,400000.0
2007-12-17 13:38:00,13.526,13.658,13.526,13.658,350000.0
2007-12-17 13:39:00,13.588,13.669,13.569,13.569,350000.0
2007-12-17 13:40:00,13.676,13.694,13.561,13.661,500000.0
2007-12-17 13:41:00,13.575,13.666,13.551,13.562,400000.0
2007-12-17 13:42:00,13.601,13.651,13.558,13.641,450000.0
2007-12-17 13:43:00,13.599,13.632,13.534,13.545,250000.0
2007-12-17 13:44:00,13.672,13.672,13.516,13.521,500000.0
2007-12-17 13:45:00,13.6,13.694,13.563,13.694,350000.0
2007-12-17 13:46:00,13.569,13.651,13.549,13.629,450000.0
2007-12-17 13:47:00,13.669,13.669,13.54,13.641,400000.0
2007-12-17 13:48:00,13.666,13.666,13.627,13.664,350000.0
2007-12-17 13:49:00,13.577,13.652,13.533,13.533,350000.0
2007-12-17 13:50:00,13.556,13.645,13.535,13.535,550000.0
2007-12-17 13:51:00,13.657,13.688,13.569,13.649,550000.0
2007-12-17 13:52:00,13.654,13.673,13.569,13.569,400000.0
2007-12-17 13:53:00,13.649,13.681,13.525,13.562,300000.0
2007-12-17 13:54:00,13.605,13.709,13.554,13.67,400000.0
2007-12-17 13:55:00,13.661,13.661,13.551,13.551,350000.0
2007-12-17 13:56:00,13.653,13.653,13.575,13.65,350000.0
2007-12-17 13:57:00,13.629,13.653,13.542,13.559,350000.0
2007-12-17 13:58:00,13.619,13.619,13.51,13.578,350000.0
2007-12-17 13:59:00,13.606,13.611,13.506,13.611,350000.0
2007-12-17 14:00:00,13.677,13.677,13.521,13.556,450000.0
2007-12-17 14:01:00,13.662,13.662,13.565,13.66,400000.0
2007-12-17 14:02:00,13.568,13.688,13.568,13.622,400000.0
2007-12-17 14:03:00,13.645,13.672,13.557,13.631,250000.0
2007-12-17 14:04:00,13.647,13.696,13.605,13.653,350000.0
2007-12-17 14:05:00,13.7,13.7,13.549,13.696,400000.0
2007-12-17 14:06:00,13.616,13.691,13.601,13.601,450000.0
2007-12-17 14:07:00,13.664,13.694,13.575,13.691,350000.0
2007-12-17 14:08:00,13.626,13.727,13.614,13.626,550000.0
2007-12-17 14:09:00,13.669,13.701,13.58,13.654,500000.0
2007-12-17 14:10:00,13.706,13.706,13.569,13.666,350000.0
2007-12-17 14:11:00,13.706,13.706,13.583,13.598,500000.0
2007-12-17 14:12:00,13.574,13.632,13.561,13.586,350000.0
2007-12-17 14:13:00,13.651,13.715,13.598,13.635,450000.0
2007-12-17 14:14:00,13.674,13.742,13.586,13.599,400000.0
2007-12-17 14:15:00,13.673,13.673,13.673,13.673,50000.0
2007-12-17 14:16:00,13.689,13.755,13.59,13.712,500000.0
2007-12-17 14:17:00,13.589,13.657,13.554,13.629,400000.0
2007-12-17 14:18:00,13.557,13.661,13.557,13.571,300000.0
2007-12-17 14:19:00,13.691,13.695,13.575,13.651,350000.0
2007-12-17 14:20:00,13.655,13.685,13.569,13.63,500000.0
2007-12-17 14:21:00,13.677,13.677,13.553,13.591,400000.0
2007-12-17 14:22:00,13.672,13.672,13.559,13.637,400000.0
2007-12-17 14:23:00,13.66,13.666,13.525,13.601,450000.0
2007-12-17 14:24:00,13.672,13.701,13.592,13.65,400000.0
2007-12-17 14:25:00,13.555,13.652,13.52,13.52,350000.0
2007-12-17 14:26:00,13.593,13.704,13.585,13.663,500000.0
2007-12-17 14:27:00,13.649,13.718,13.554,13.622,500000.0
2007-12-17 14:28:00,13.661,13.661,13.499,13.558,450000.0
2007-12-17 14:29:00,13.57,13.644,13.546,13.56,550000.0
2007-12-17 14:30:00,13.644,13.683,13.54,13.664,350000.0
2007-12-17 14:31:00,13.671,13.671,13.517,13.588,400000.0
2007-12-17 14:32:00,13.627,13.678,13.574,13.574,500000.0
2007-12-17 14:33:00,13.658,13.679,13.569,13.62,500000.0
2007-12-17 14:34:00,13.676,13.676,13.595,13.664,350000.0
2007-12-17 14:35:00,13.68,13.682,13.559,13.599,400000.0
2007-12-17 14:36:00,13.676,13.676,13.552,13.613,400000.0
2007-12-17 14:37:00,13.591,13.672,13.53,13.672,400000.0
2007-12-17 14:38:00,13.535,13.643,13.523,13.531,350000.0
2007-12-17 14:39:00,13.607,13.661,13.535,13.587,500000.0
2007-12-17 14:40:00,13.545,13.666,13.542,13.666,400000.0
2007-12-17 14:41:00,13.626,13.651,13.575,13.638,350000.0
2007-12-17 14:42:00,13.621,13.621,13.513,13.566,500000.0
2007-12-17 14:43:00,13.611,13.636,13.515,13.636,350000.0
2007-12-17 14:44:00,13.627,13.663,13.591,13.591,300000.0
2007-12-17 14:45:00,13.656,13.667,13.531,13.592,400000.0
2007-12-17 14:46:00,13.529,13.682,13.529,13.663,400000.0
2007-12-17 14:47:00,13.565,13.661,13.565,13.661,550000.0
2007-12-17 14:48:00,13.637,13.673,13.581,13.581,400000.0
2007-12-17 14:49:00,13.579,13.69,13.554,13.62,500000.0
2007-12-17 14:50:00,13.584,13.689,13.525,13.621,400000.0
2007-12-17 14:51:00,13.529,13.691,13.529,13.606,400000.0
2007-12-17 14:52:00,13.644,13.688,13.547,13.647,400000.0
2007-12-17 14:53:00,13.634,13.695,13.536,13.695,450000.0
2007-12-17 14:54:00,13.689,13.72,13.585,13.585,550000.0
2007-12-17 14:55:00,13.68,13.701,13.651,13.695,300000.0
2007-12-17 14:56:00,13.682,13.682,13.58,13.599,300000.0
2007-12-17 14:57:00,13.63,13.685,13.572,13.579,400000.0
2007-12-17 14:58:00,13.647,13.679,13.535,13.535,400000.0
2007-12-17 14:59:00,13.692,13.716,13.634,13.698,350000.0
2007-12-17 15:00:00,13.607,13.712,13.607,13.701,350000.0
2007-12-17 15:01:00,13.583,13.69,13.554,13.614,400000.0
2007-12-17 15:02:00,13.691,13.714,13.625,13.625,350000.0
2007-12-17 15:03:00,13.654,13.704,13.615,13.615,500000.0
2007-12-17 15:04:00,13.629,13.662,13.579,13.579,350000.0
2007-12-17 15:05:00,13.664,13.73,13.609,13.688,450000.0
2007-12-17 15:06:00,13.691,13.735,13.605,13.605,500000.0
2007-12-17 15:07:00,13.674,13.715,13.605,13.637,500000.0
2007-12-17 15:08:00,13.687,13.733,13.623,13.655,350000.0
2007-12-17 15:09:00,13.635,13.72,13.596,13.612,400000.0
2007-12-17 15:10:00,13.711,13.72,13.621,13.622,350000.0
2007-12-17 15:11:00,13.704,13.734,13.598,13.66,550000.0
2007-12-17 15:12:00,13.602,13.704,13.564,13.642,450000.0
2007-12-17 15:13:00,13.667,13.686,13.632,13.681,350000.0
2007-12-17 15:14:00,13.751,13.765,13.617,13.721,400000.0
2007-12-17 15:15:00,13.665,13.733,13.599,13.733,550000.0
2007-12-17 15:16:00,13.641,13.716,13.616,13.616,250000.0
2007-12-17 15:17:00,13.676,13.713,13.608,13.608,400000.0
2007-12-17 15:18:00,13.695,13.701,13.588,13.669,450000.0
2007-12-17 15:19:00,13.712,13.712,13.588,13.666,450000.0
2007-12-17 15:20:00,13.62,13.732,13.544,13.672,550000.0
2007-12-17 15:21:00,13.659,13.717,13.619,13.619,450000.0
2007-12-17 15:22:00,13.696,13.73,13.602,13.639,550000.0
2007-12-17 15:23:00,13.63,13.698,13.613,13.68,400000.0
2007-12-17 15:24:00,13.68,13.722,13.586,13.722,500000.0
2007-12-17 15:25:00,13.614,13.737,13.614,13.732,350000.0
2007-12-17 15:26:00,13.642,13.725,13.6,13.6,350000.0
2007-12-17 15:27:00,13.711,13.721,13.624,13.665,400000.0
2007-12-17 15:28:00,13.698,13.726,13.63,13.726,350000.0
2007-12-17 15:29:00,13.704,13.747,13.618,13.704,500000.0
2007-12-17 15:30:00,13.716,13.721,13.645,13.681,550000.0
2007-12-17 15:31:00,13.593,13.677,13.586,13.649,550000.0
2007-12-17 15:32:00,13.689,13.714,13.588,13.676,550000.0
2007-12-17 15:33:00,13.68,13.704,13.569,13.636,400000.0
2007-12-17 15:34:00,13.644,13.726,13.576,13.71,500000.0
2007-12-17 15:35:00,13.718,13.742,13.641,13.697,600000.0
2007-12-17 15:36:00,13.656,13.664,13.552,13.552,400000.0
2007-12-17 15:37:00,13.554,13.642,13.509,13.53,450000.0
2007-12-17 15:38:00,13.665,13.677,13.572,13.587,400000.0
2007-12-17 15:39:00,13.627,13.755,13.56,13.628,500000.0
2007-12-17 15:40:00,13.564,13.655,13.524,13.593,450000.0
2007-12-17 15:41:00,13.562,13.635,13.551,13.634,450000.0
2007-12-17 15:42:00,13.671,13.688,13.626,13.66,400000.0
2007-12-17 15:43:00,13.616,13.674,13.566,13.65,400000.0
2007-12-17 15:44:00,13.583,13.655,13.54,13.597,400000.0
2007-12-17 15:45:00,13.676,13.676,13.516,13.656,400000.0
2007-12-17 15:46:00,13.686,13.698,13.586,13.614,500000.0
2007-12-17 15:47:00,13.578,13.702,13.561,13.561,350000.0
2007-12-17 15:48:00,13.669,13.707,13.581,13.707,450000.0
2007-12-17 15:49:00,13.648,13.7,13.593,13.661,400000.0
2007-12-17 15:50:00,13.627,13.677,13.592,13.592,350000.0
2007-12-17 15:51:00,13.7,13.712,13.594,13.712,450000.0
2007-12-17 15:52:00,13.623,13.709,13.623,13.625,350000.0
2007-12-17 15:53:00,13.65,13.709,13.65,13.709,350000.0
2007-12-17 15:54:00,13.604,13.682,13.55,13.677,350000.0
2007-12-17 15:55:00,13.703,13.703,13.601,13.667,400000.0
2007-12-17 15:56:00,13.667,13.726,13.583,13.609,1000000.0
2007-12-17 15:57:00,13.705,13.706,13.674,13.679,350000.0
2007-12-17 15:58:00,13.586,13.665,13.545,13.554,450000.0
2007-12-17 15:59:00,13.562,13.649,13.562,13.649,350000.0
2007-12-17 16:00:00,13.591,13.672,13.562,13.633,450000.0
2007-12-17 16:01:00,13.669,13.673,13.537,13.569,350000.0
2007-12-17 16:02:00,13.629,13.672,13.583,13.628,350000.0
2007-12-17 16:03:00,13.607,13.69,13.597,13.643,350000.0
2007-12-17 16:04:00,13.693,13.693,13.565,13.637,350000.0
2007-12-17 16:05:00,13.605,13.679,13.524,13.679,400000.0
2007-12-17 16:06:00,13.608,13.695,13.572,13.572,400000.0
2007-12-17 16:07:00,13.692,13.713,13.553,13.595,450000.0
2007-12-17 16:08:00,13.665,13.685,13.551,13.666,550000.0
2007-12-17 16:09:00,13.696,13.696,13.587,13.643,350000.0
2007-12-17 16:10:00,13.63,13.686,13.548,13.663,350000.0
2007-12-17 16:11:00,13.69,13.69,13.587,13.647,400000.0
2007-12-17 16:12:00,13.615,13.726,13.594,13.645,550000.0
2007-12-17 16:13:00,13.6,13.703,13.569,13.656,400000.0
2007-12-17 16:14:00,13.583,13.692,13.574,13.665,350000.0
2007-12-17 16:15:00,13.647,13.661,13.512,13.661,450000.0
2007-12-17 16:16:00,13.682,13.682,13.57,13.678,350000.0
2007-12-17 16:17:00,13.687,13.687,13.552,13.585,500000.0
2007-12-17 16:18:00,13.677,13.71,13.6,13.6,350000.0
2007-12-17 16:19:00,13.611,13.7,13.609,13.609,550000.0
2007-12-17 16:20:00,13.592,13.692,13.556,13.596,350000.0
2007-12-17 16:21:00,13.679,13.679,13.57,13.665,400000.0
2007-12-17 16:22:00,13.54,13.662,13.484,13.662,400000.0
2007-12-17 16:23:00,13.647,13.647,13.504,13.593,550000.0
2007-12-17 16:24:00,13.618,13.674,13.539,13.648,450000.0
2007-12-17 16:25:00,13.642,13.65,13.532,13.65,400000.0
2007-12-17 16:26:00,13.617,13.661,13.547,13.563,450000.0
2007-12-17 16:27:00,13.638,13.662,13.524,13.557,500000.0
2007-12-17 16:28:00,13.64,13.695,13.549,13.622,500000.0
2007-12-17 16:29:00,13.595,13.68,13.556,13.595,450000.0
2007-12-17 16:30:00,13.613,13.682,13.574,13.574,500000.0
2007-12-17 16:31:00,13.649,13.649,13.548,13.567,350000.0
2007-12-17 16:32:00,13.669,13.669,13.544,13.544,500000.0
2007-12-17 16:33:00,13.654,13.697,13.549,13.667,400000.0
2007-12-17 16:34:00,13.612,13.666,13.541,13.541,400000.0
2007-12-17 16:35:00,13.661,13.704,13.544,13.573,550000.0
2007-12-17 16:36:00,13.576,13.711,13.574,13.619,500000.0
2007-12-17 16:37:00,13.566,13.668,13.544,13.568,350000.0
2007-12-17 16:38:00,13.571,13.694,13.571,13.689,450000.0
2007-12-17 16:39:00,13.55,13.653,13.55,13.652,450000.0
2007-12-17 16:40:00,13.672,13.672,13.535,13.546,550000.0
2007-12-17 16:41:00,13.645,13.678,13.565,13.643,350000.0
2007-12-17 16:42:00,13.57,13.657,13.57,13.633,350000.0
2007-12-17 16:43:00,13.552,13.666,13.552,13.637,350000.0
2007-12-17 16:44:00,13.62,13.673,13.547,13.547,400000.0
2007-12-17 16:45:00,13.674,13.674,13.525,13.577,400000.0
2007-12-17 16:46:00,13.708,13.708,13.557,13.658,500000.0
2007-12-17 16:47:00,13.601,13.7,13.599,13.67,350000.0
2007-12-17 16:48:00,13.666,13.693,13.562,13.667,350000.0
2007-12-17 16:49:00,13.614,13.693,13.551,13.551,400000.0
2007-12-17 16:50:00,13.663,13.689,13.582,13.689,500000.0
2007-12-17 16:51:00,13.597,13.665,13.543,13.626,400000.0
2007-12-17 16:52:00,13.648,13.665,13.517,13.568,400000.0
2007-12-17 16:53:00,13.584,13.673,13.536,13.655,500000.0
2007-12-17 16:54:00,13.553,13.714,13.549,13.686,550000.0
2007-12-17 16:55:00,13.657,13.72,13.551,13.684,550000.0
2007-12-17 16:56:00,13.565,13.663,13.541,13.578,550000.0
2007-12-17 16:57:00,13.671,13.672,13.531,13.647,550000.0
2007-12-17 16:58:00,13.555,13.678,13.538,13.561,550000.0
2007-12-17 16:59:00,13.579,13.68,13.535,13.598,350000.0
2007-12-17 17:00:00,13.526,13.674,13.526,13.651,450000.0
2007-12-17 17:01:00,13.582,13.673,13.547,13.633,350000.0
2007-12-17 17:02:00,13.539,13.645,13.513,13.632,550000.0
2007-12-17 17:03:00,13.603,13.683,13.603,13.683,150000.0
2007-12-17 17:04:00,13.589,13.677,13.51,13.677,500000.0
2007-12-17 17:05:00,13.584,13.665,13.572,13.665,550000.0
2007-12-17 17:06:00,13.571,13.671,13.556,13.617,350000.0
2007-12-17 17:07:00,13.693,13.693,13.562,13.653,400000.0
2007-12-17 17:08:00,13.601,13.666,13.55,13.648,450000.0
2007-12-17 17:09:00,13.667,13.667,13.572,13.651,500000.0
2007-12-17 17:10:00,13.688,13.708,13.625,13.673,350000.0
2007-12-17 17:11:00,13.689,13.689,13.518,13.582,350000.0
2007-12-17 17:12:00,13.566,13.698,13.554,13.598,350000.0
2007-12-17 17:13:00,13.663,13.756,13.607,13.658,350000.0
2007-12-17 17:14:00,13.667,13.74,13.6,13.74,500000.0
2007-12-17 17:15:00,13.644,13.724,13.629,13.721,450000.0
2007-12-17 17:16:00,13.643,13.752,13.624,13.752,350000.0
2007-12-17 17:17:00,13.738,13.738,13.592,13.703,350000.0
2007-12-17 17:18:00,13.742,13.77,13.628,13.754,550000.0
2007-12-17 17:19:00,13.681,13.746,13.625,13.679,400000.0
2007-12-17 17:20:00,13.651,13.79,13.651,13.782,400000.0
2007-12-17 17:21:00,13.723,13.8,13.678,13.678,500000.0
2007-12-17 17:22:00,13.802,13.838,13.697,13.822,500000.0
2007-12-17 17:23:00,13.765,13.765,13.643,13.643,400000.0
2007-12-17 17:24:00,13.685,13.724,13.644,13.676,400000.0
2007-12-17 17:25:00,13.735,13.735,13.629,13.676,350000.0
2007-12-17 17:26:00,13.709,13.742,13.645,13.645,450000.0
2007-12-17 17:27:00,13.68,13.731,13.68,13.725,200000.0
2007-12-17 17:28:00,13.758,13.758,13.648,13.648,400000.0
2007-12-17 17:29:00,13.728,13.752,13.618,13.744,500000.0
2007-12-17 17:30:00,13.763,13.773,13.649,13.771,500000.0
2007-12-17 17:31:00,13.664,13.78,13.664,13.735,450000.0
2007-12-17 17:32:00,13.677,13.766,13.677,13.75,350000.0
2007-12-17 17:33:00,13.656,13.763,13.656,13.763,350000.0
2007-12-17 17:34:00,13.7,13.798,13.678,13.773,450000.0
2007-12-17 17:35:00,13.755,13.771,13.707,13.745,350000.0
2007-12-17 17:36:00,13.799,13.799,13.606,13.673,350000.0
2007-12-17 17:37:00,13.665,13.765,13.658,13.765,500000.0
2007-12-17 17:38:00,13.76,13.786,13.649,13.72,500000.0
2007-12-17 17:39:00,13.682,13.762,13.682,13.714,550000.0
2007-12-17 17:40:00,13.791,13.791,13.66,13.683,400000.0
2007-12-17 17:41:00,13.724,13.767,13.658,13.697,550000.0
2007-12-17 17:42:00,13.694,13.748,13.687,13.748,250000.0
2007-12-17 17:43:00,13.778,13.778,13.649,13.73,400000.0
2007-12-17 17:44:00,13.74,13.792,13.648,13.789,400000.0
2007-12-17 17:45:00,13.797,13.797,13.7,13.711,400000.0
2007-12-17 17:46:00,13.661,13.786,13.661,13.786,350000.0
2007-12-17 17:47:00,13.738,13.787,13.642,13.787,400000.0
2007-12-17 17:48:00,13.705,13.861,13.705,13.804,350000.0
2007-12-17 17:49:00,13.672,13.766,13.631,13.699,350000.0
2007-12-17 17:50:00,13.789,13.817,13.69,13.714,600000.0
2007-12-17 17:51:00,13.795,13.795,13.678,13.712,500000.0
2007-12-17 17:52:00,13.688,13.795,13.659,13.713,500000.0
2007-12-17 17:53:00,13.728,13.731,13.648,13.703,350000.0
2007-12-17 17:54:00,13.743,13.777,13.654,13.705,450000.0
2007-12-17 17:55:00,13.614,13.745,13.608,13.674,450000.0
2007-12-17 17:56:00,13.763,13.824,13.615,13.615,550000.0
2007-12-17 17:57:00,13.728,13.728,13.621,13.621,450000.0
2007-12-17 17:58:00,13.667,13.784,13.659,13.784,350000.0
2007-12-17 17:59:00,13.726,13.726,13.665,13.675,250000.0
2007-12-17 18:00:00,13.758,13.758,13.602,13.688,450000.0
2007-12-17 18:01:00,13.716,13.747,13.633,13.644,400000.0
2007-12-17 18:02:00,13.712,13.741,13.635,13.635,450000.0
2007-12-17 18:03:00,13.701,13.754,13.662,13.662,450000.0
2007-12-17 18:04:00,13.753,13.753,13.615,13.715,450000.0
2007-12-17 18:05:00,13.676,13.678,13.62,13.678,250000.0
2007-12-17 18:06:00,13.752,13.758,13.657,13.688,400000.0
2007-12-17 18:07:00,13.708,13.79,13.603,13.768,400000.0
2007-12-17 18:08:00,13.731,13.737,13.598,13.598,350000.0
2007-12-17 18:09:00,13.675,13.728,13.667,13.668,350000.0
2007-12-17 18:10:00,13.707,13.744,13.59,13.612,400000.0
2007-12-17 18:11:00,13.686,13.783,13.669,13.752,450000.0
2007-12-17 18:12:00,13.717,13.778,13.682,13.686,400000.0
2007-12-17 18:13:00,13.63,13.777,13.63,13.689,350000.0
2007-12-17 18:14:00,13.655,13.801,13.655,13.777,400000.0
2007-12-17 18:15:00,13.714,13.794,13.632,13.664,350000.0
2007-12-17 18:16:00,13.693,13.762,13.65,13.654,350000.0
2007-12-17 18:17:00,13.684,13.777,13.674,13.735,500000.0
2007-12-17 18:18:00,13.694,13.786,13.672,13.752,500000.0
2007-12-17 18:19:00,13.598,13.766,13.598,13.653,300000.0
2007-12-17 18:20:00,13.704,13.85,13.704,13.808,400000.0
2007-12-17 18:21:00,13.793,13.793,13.654,13.654,350000.0
2007-12-17 18:22:00,13.679,13.729,13.617,13.706,350000.0
2007-12-17 18:23:00,13.677,13.768,13.639,13.713,350000.0
2007-12-17 18:24:00,13.77,13.77,13.631,13.73,450000.0
2007-12-17 18:25:00,13.699,13.776,13.699,13.776,100000.0
2007-12-17 18:26:00,13.773,13.773,13.618,13.64,500000.0
2007-12-17 18:27:00,13.757,13.757,13.581,13.745,350000.0
2007-12-17 18:28:00,13.631,13.727,13.624,13.687,400000.0
2007-12-17 18:29:00,13.673,13.738,13.603,13.71,500000.0
2007-12-17 18:30:00,13.726,13.735,13.58,13.69,450000.0
2007-12-17 18:31:00,13.738,13.759,13.59,13.746,350000.0
2007-12-17 18:32:00,13.63,13.767,13.63,13.709,350000.0
2007-12-17 18:33:00,13.586,13.726,13.586,13.614,350000.0
2007-12-17 18:34:00,13.721,13.74,13.653,13.669,350000.0
2007-12-17 18:35:00,13.717,13.721,13.567,13.625,400000.0
2007-12-17 18:36:00,13.674,13.727,13.589,13.635,450000.0
2007-12-17 18:37:00,13.653,13.734,13.653,13.716,350000.0
2007-12-17 18:38:00,13.726,13.726,13.592,13.629,500000.0
2007-12-17 18:39:00,13.742,13.742,13.642,13.724,400000.0
2007-12-17 18:40:00,13.656,13.71,13.58,13.667,350000.0
2007-12-17 18:41:00,13.665,13.665,13.646,13.646,100000.0
2007-12-17 18:42:00,13.589,13.707,13.584,13.682,350000.0
2007-12-17 18:43:00,13.733,13.753,13.629,13.712,400000.0
2007-12-17 18:44:00,13.654,13.785,13.647,13.741,400000.0
2007-12-17 18:45:00,13.675,13.707,13.645,13.645,150000.0
2007-12-17 18:46:00,13.661,13.677,13.57,13.625,400000.0
2007-12-17 18:47:00,13.707,13.748,13.615,13.68,350000.0
2007-12-17 18:48:00,13.651,13.71,13.633,13.633,300000.0
2007-12-17 18:49:00,13.743,13.743,13.624,13.666,400000.0
2007-12-17 18:50:00,13.719,13.724,13.648,13.648,350000.0
2007-12-17 18:51:00,13.718,13.753,13.652,13.733,400000.0
2007-12-17 18:52:00,13.716,13.751,13.627,13.674,350000.0
2007-12-17 18:53:00,13.704,13.752,13.643,13.748,400000.0
2007-12-17 18:54:00,13.7,13.724,13.632,13.716,450000.0
2007-12-17 18:55:00,13.684,13.758,13.626,13.707,400000.0
2007-12-17 18:56:00,13.62,13.734,13.609,13.609,500000.0
2007-12-17 18:57:00,13.695,13.759,13.654,13.703,300000.0
2007-12-17 18:58:00,13.725,13.725,13.605,13.644,250000.0
2007-12-17 18:59:00,13.721,13.759,13.61,13.673,350000.0
2007-12-17 19:00:00,13.721,13.76,13.614,13.614,350000.0
2007-12-17 19:01:00,13.699,13.766,13.681,13.737,400000.0
2007-12-17 19:02:00,13.676,13.753,13.621,13.652,500000.0
2007-12-17 19:03:00,13.731,13.776,13.651,13.733,500000.0
2007-12-17 19:04:00,13.644,13.785,13.644,13.709,500000.0
2007-12-17 19:05:00,13.724,13.732,13.652,13.71,400000.0
2007-12-17 19:06:00,13.734,13.769,13.662,13.756,300000.0
2007-12-17 19:07:00,13.755,13.763,13.633,13.756,350000.0
2007-12-17 19:08:00,13.666,13.729,13.629,13.629,450000.0
2007-12-17 19:09:00,13.761,13.761,13.635,13.672,350000.0
2007-12-17 19:10:00,13.757,13.765,13.639,13.678,550000.0
2007-12-17 19:11:00,13.708,13.733,13.641,13.641,250000.0
2007-12-17 19:12:00,13.757,13.782,13.665,13.782,500000.0
2007-12-17 19:13:00,13.81,13.821,13.68,13.797,400000.0
2007-12-17 19:14:00,13.766,13.785,13.688,13.785,350000.0
2007-12-17 19:15:00,13.706,13.77,13.665,13.739,500000.0
2007-12-17 19:16:00,13.71,13.728,13.674,13.728,250000.0
2007-12-17 19:17:00,13.711,13.747,13.638,13.638,400000.0
2007-12-17 19:18:00,13.667,13.71,13.61,13.623,500000.0
2007-12-17 19:19:00,13.721,13.765,13.673,13.687,450000.0
2007-12-17 19:20:00,13.587,13.707,13.579,13.635,500000.0
2007-12-17 19:21:00,13.743,13.777,13.676,13.715,500000.0
2007-12-17 19:22:00,13.779,13.786,13.69,13.739,450000.0
2007-12-17 19:23:00,13.745,13.745,13.639,13.639,300000.0
2007-12-17 19:24:00,13.774,13.774,13.657,13.681,350000.0
2007-12-17 19:25:00,13.751,13.809,13.655,13.655,400000.0
2007-12-17 19:26:00,13.722,13.734,13.67,13.67,400000.0
2007-12-17 19:27:00,13.742,13.753,13.648,13.648,250000.0
2007-12-17 19:28:00,13.744,13.744,13.635,13.734,200000.0
2007-12-17 19:29:00,13.648,13.772,13.63,13.63,350000.0
2007-12-17 19:30:00,13.789,13.789,13.652,13.771,400000.0
2007-12-17 19:31:00,13.638,13.743,13.621,13.621,500000.0
2007-12-17 19:32:00,13.713,13.764,13.662,13.721,550000.0
2007-12-17 19:33:00,13.767,13.792,13.668,13.668,400000.0
2007-12-17 19:34:00,13.684,13.75,13.636,13.724,550000.0
2007-12-17 19:35:00,13.656,13.803,13.642,13.698,400000.0
2007-12-17 19:36:00,13.738,13.788,13.66,13.738,300000.0
2007-12-17 19:37:00,13.779,13.796,13.677,13.786,450000.0
2007-12-17 19:38:00,13.647,13.78,13.635,13.697,500000.0
2007-12-17 19:39:00,13.767,13.769,13.622,13.686,350000.0
2007-12-17 19:40:00,13.663,13.755,13.637,13.661,400000.0
2007-12-17 19:41:00,13.698,13.698,13.698,13.698,50000.0
2007-12-17 19:42:00,13.671,13.768,13.648,13.742,350000.0
2007-12-17 19:43:00,13.683,13.806,13.641,13.641,500000.0
2007-12-17 19:44:00,13.74,13.773,13.74,13.773,100000.0
2007-12-17 19:45:00,13.633,13.736,13.633,13.736,100000.0
2007-12-17 19:46:00,13.661,13.734,13.661,13.734,100000.0
2007-12-17 19:47:00,13.637,13.761,13.637,13.734,500000.0
2007-12-17 19:48:00,13.713,13.767,13.674,13.739,400000.0
2007-12-17 19:49:00,13.755,13.765,13.653,13.758,400000.0
2007-12-17 19:50:00,13.726,13.726,13.639,13.724,200000.0
2007-12-17 19:51:00,13.709,13.726,13.687,13.726,150000.0
2007-12-17 19:52:00,13.712,13.74,13.712,13.74,100000.0
2007-12-17 19:53:00,13.791,13.794,13.651,13.672,400000.0
2007-12-17 19:54:00,13.709,13.774,13.709,13.756,250000.0
2007-12-17 19:55:00,13.703,13.703,13.703,13.703,50000.0
2007-12-17 19:56:00,13.76,13.809,13.716,13.757,300000.0
2007-12-17 19:57:00,13.663,13.796,13.663,13.766,250000.0
2007-12-17 19:58:00,13.668,13.761,13.664,13.664,350000.0
2007-12-17 19:59:00,13.782,13.782,13.66,13.751,550000.0
2007-12-17 20:00:00,13.766,13.818,13.666,13.683,700000.0
2007-12-17 20:01:00,13.716,13.716,13.704,13.704,100000.0
2007-12-17 20:02:00,13.671,13.671,13.671,13.671,50000.0
2007-12-17 20:03:00,13.745,13.823,13.693,13.76,400000.0
2007-12-17 20:04:00,13.771,13.792,13.707,13.767,350000.0
2007-12-17 20:05:00,13.734,13.776,13.706,13.76,300000.0
2007-12-17 20:06:00,13.748,13.748,13.748,13.748,50000.0
2007-12-17 20:07:00,13.733,13.759,13.719,13.719,250000.0
2007-12-17 20:08:00,13.658,13.794,13.658,13.794,300000.0
2007-12-17 20:09:00,13.705,13.791,13.668,13.721,700000.0
2007-12-17 20:10:00,13.801,13.801,13.697,13.747,500000.0
2007-12-17 20:12:00,13.735,13.756,13.676,13.681,300000.0
2007-12-17 20:13:00,13.656,13.712,13.648,13.708,350000.0
2007-12-17 20:14:00,13.754,13.789,13.646,13.701,400000.0
2007-12-17 20:15:00,13.699,13.699,13.699,13.699,50000.0
2007-12-17 20:16:00,13.743,13.743,13.709,13.709,100000.0
2007-12-17 20:17:00,13.709,13.789,13.709,13.789,100000.0
2007-12-17 20:18:00,13.751,13.751,13.751,13.751,50000.0
2007-12-17 20:19:00,13.746,13.77,13.642,13.739,500000.0
2007-12-17 20:20:00,13.684,13.767,13.66,13.691,400000.0
2007-12-17 20:21:00,13.78,13.787,13.69,13.69,350000.0
2007-12-17 20:22:00,13.65,13.65,13.65,13.65,50000.0
2007-12-17 20:23:00,13.777,13.792,13.657,13.657,400000.0
2007-12-17 20:24:00,13.7,13.751,13.678,13.751,400000.0
2007-12-17 20:25:00,13.741,13.793,13.661,13.793,250000.0
2007-12-17 20:26:00,13.684,13.79,13.649,13.784,300000.0
2007-12-17 20:27:00,13.769,13.78,13.746,13.78,150000.0
2007-12-17 20:28:00,13.76,13.782,13.679,13.679,250000.0
2007-12-17 20:29:00,13.714,13.856,13.714,13.805,900000.0
2007-12-17 20:30:00,13.663,13.781,13.663,13.781,250000.0
2007-12-17 20:31:00,13.739,13.776,13.651,13.717,400000.0
2007-12-17 20:32:00,13.665,13.743,13.665,13.743,200000.0
2007-12-17 20:33:00,13.787,13.794,13.689,13.745,300000.0
2007-12-17 20:34:00,13.788,13.819,13.716,13.716,350000.0
2007-12-17 20:35:00,13.698,13.783,13.676,13.699,400000.0
2007-12-17 20:36:00,13.746,13.766,13.728,13.728,150000.0
2007-12-17 20:37:00,13.786,13.786,13.663,13.773,250000.0
2007-12-17 20:38:00,13.688,13.788,13.688,13.788,250000.0
2007-12-17 20:39:00,13.798,13.798,13.669,13.669,400000.0
2007-12-17 20:40:00,13.827,13.827,13.677,13.677,350000.0
2007-12-17 20:41:00,13.773,13.806,13.699,13.793,400000.0
2007-12-17 20:42:00,13.772,13.772,13.67,13.67,150000.0
2007-12-17 20:43:00,13.803,13.803,13.776,13.776,100000.0
2007-12-17 20:44:00,13.77,13.804,13.701,13.753,300000.0
2007-12-17 20:45:00,13.724,13.809,13.679,13.758,250000.0
2007-12-17 20:46:00,13.699,13.699,13.67,13.67,100000.0
2007-12-17 20:47:00,13.771,13.773,13.771,13.773,100000.0
2007-12-17 20:48:00,13.8,13.809,13.686,13.809,350000.0
2007-12-17 20:49:00,13.744,13.788,13.697,13.771,350000.0
2007-12-17 20:50:00,13.738,13.791,13.738,13.739,300000.0
2007-12-17 20:52:00,13.764,13.808,13.667,13.685,250000.0
2007-12-17 20:53:00,13.667,13.667,13.667,13.667,100000.0
2007-12-17 20:54:00,13.667,13.667,13.667,13.667,50000.0
2007-12-17 20:56:00,13.806,13.808,13.673,13.77,400000.0
2007-12-17 20:57:00,13.77,13.77,13.673,13.673,100000.0
2007-12-17 20:59:00,13.763,13.813,13.679,13.813,450000.0
2007-12-17 21:00:00,13.716,13.775,13.716,13.775,100000.0
2007-12-17 21:01:00,13.804,13.804,13.67,13.67,100000.0
2007-12-17 21:02:00,13.731,13.735,13.731,13.735,100000.0
2007-12-17 21:03:00,13.708,13.708,13.708,13.708,50000.0
2007-12-17 21:04:00,13.793,13.793,13.793,13.793,50000.0
2007-12-17 21:05:00,13.794,13.794,13.653,13.692,500000.0
2007-12-17 21:06:00,13.708,13.743,13.65,13.743,250000.0
2007-12-17 21:08:00,13.759,13.759,13.653,13.725,450000.0
2007-12-17 21:10:00,13.77,13.807,13.684,13.807,400000.0
2007-12-17 21:11:00,13.812,13.812,13.688,13.688,150000.0
2007-12-17 21:12:00,13.655,13.716,13.655,13.716,100000.0
2007-12-17 21:13:00,13.772,13.772,13.749,13.749,100000.0
2007-12-17 21:14:00,13.713,13.801,13.661,13.722,350000.0
2007-12-17 21:15:00,13.718,13.799,13.718,13.768,300000.0
2007-12-17 21:16:00,13.708,13.708,13.665,13.665,100000.0
2007-12-17 21:17:00,13.801,13.801,13.796,13.796,100000.0
2007-12-17 21:18:00,13.77,13.77,13.77,13.77,50000.0
2007-12-17 21:19:00,13.807,13.807,13.642,13.651,400000.0
2007-12-17 21:20:00,13.799,13.799,13.781,13.781,100000.0
2007-12-17 21:21:00,13.83,13.83,13.663,13.698,650000.0
2007-12-17 21:22:00,13.708,13.817,13.692,13.813,300000.0
2007-12-17 21:23:00,13.789,13.834,13.736,13.811,250000.0
2007-12-17 21:24:00,13.826,13.826,13.743,13.743,100000.0
2007-12-17 21:25:00,13.784,13.826,13.696,13.696,400000.0
2007-12-17 21:26:00,13.858,13.858,13.715,13.831,150000.0
2007-12-17 21:27:00,13.701,13.812,13.701,13.812,100000.0
2007-12-17 21:28:00,13.729,13.89,13.729,13.837,500000.0
2007-12-17 21:29:00,13.792,13.836,13.724,13.724,550000.0
2007-12-17 21:30:00,13.82,13.858,13.728,13.735,350000.0
2007-12-17 21:31:00,13.791,13.805,13.73,13.76,300000.0
2007-12-17 21:32:00,13.708,13.771,13.708,13.762,150000.0
2007-12-17 21:33:00,13.848,13.852,13.79,13.852,250000.0
2007-12-17 21:34:00,13.804,13.804,13.731,13.737,150000.0
2007-12-17 21:35:00,13.871,13.871,13.839,13.839,100000.0
2007-12-17 21:36:00,13.734,13.843,13.718,13.718,150000.0
2007-12-17 21:37:00,13.752,13.752,13.752,13.752,50000.0
2007-12-17 21:38:00,13.764,13.764,13.764,13.764,50000.0
2007-12-17 21:39:00,13.854,13.854,13.752,13.752,350000.0
2007-12-17 21:40:00,13.857,13.857,13.818,13.818,100000.0
2007-12-17 21:41:00,13.721,13.721,13.721,13.721,50000.0
2007-12-17 21:42:00,13.836,13.836,13.727,13.727,100000.0
2007-12-17 21:43:00,13.81,13.81,13.758,13.758,100000.0
2007-12-17 21:44:00,13.739,13.739,13.739,13.739,50000.0
2007-12-17 21:45:00,13.812,13.818,13.727,13.775,250000.0
2007-12-17 21:46:00,13.745,13.844,13.714,13.724,300000.0
2007-12-17 21:48:00,13.724,13.724,13.724,13.724,50000.0
2007-12-17 21:49:00,13.844,13.844,13.742,13.803,300000.0
2007-12-17 21:50:00,13.795,13.795,13.75,13.75,100000.0
2007-12-17 21:51:00,13.751,13.783,13.724,13.76,350000.0
2007-12-17 21:52:00,13.742,13.844,13.742,13.844,100000.0
2007-12-17 21:53:00,13.731,13.731,13.731,13.731,50000.0
2007-12-17 21:54:00,13.76,13.76,13.76,13.76,50000.0
2007-12-17 21:55:00,13.803,13.803,13.768,13.768,100000.0
2007-12-17 21:57:00,13.821,13.821,13.706,13.78,450000.0
2007-12-17 21:59:00,13.834,13.866,13.767,13.829,400000.0
2007-12-17 22:00:00,13.839,13.873,13.748,13.79,350000.0
2007-12-17 22:04:00,13.847,13.863,13.751,13.82,450000.0
2007-12-17 22:05:00,13.829,13.829,13.829,13.829,100000.0
2007-12-17 22:06:00,13.734,13.734,13.734,13.734,50000.0
2007-12-17 22:08:00,13.847,13.847,13.789,13.841,200000.0
2007-12-17 22:09:00,13.844,13.844,13.675,13.676,350000.0
2007-12-17 22:10:00,13.794,13.794,13.794,13.794,50000.0
2007-12-17 22:14:00,13.723,13.723,13.698,13.698,150000.0
2007-12-17 22:18:00,13.716,13.716,13.716,13.716,50000.0
2007-12-17 22:19:00,13.723,13.746,13.692,13.692,250000.0
2007-12-17 22:20:00,13.744,13.744,13.744,13.744,50000.0
2007-12-17 22:22:00,13.789,13.789,13.683,13.755,450000.0
2007-12-17 22:24:00,13.791,13.797,13.688,13.757,450000.0
2007-12-17 22:26:00,13.779,13.779,13.673,13.745,450000.0
2007-12-17 22:28:00,13.781,13.819,13.68,13.819,300000.0
2007-12-17 22:29:00,13.789,13.789,13.739,13.739,100000.0
2007-12-17 22:30:00,13.774,13.774,13.68,13.68,100000.0
2007-12-17 22:31:00,13.719,13.771,13.719,13.771,100000.0
2007-12-17 22:32:00,13.819,13.819,13.819,13.819,50000.0
2007-12-17 22:40:00,13.789,13.789,13.683,13.755,450000.0
2007-12-17 22:42:00,13.809,13.809,13.809,13.809,100000.0
2007-12-17 22:43:00,13.819,13.819,13.819,13.819,150000.0
2007-12-17 22:47:00,13.769,13.769,13.663,13.735,450000.0
2007-12-17 22:48:00,13.771,13.777,13.67,13.777,200000.0
2007-12-17 22:50:00,13.762,13.762,13.645,13.722,450000.0
2007-12-17 22:54:00,13.686,13.779,13.686,13.779,150000.0
2007-12-17 22:55:00,13.782,13.782,13.692,13.78,200000.0
2007-12-17 22:59:00,13.78,13.788,13.701,13.756,250000.0
2007-12-17 23:00:00,13.78,13.78,13.78,13.78,50000.0
2007-12-17 23:01:00,13.691,13.691,13.691,13.691,50000.0
2007-12-17 23:02:00,13.788,13.788,13.788,13.788,50000.0
2007-12-17 23:04:00,13.752,13.752,13.636,13.712,450000.0
2007-12-17 23:06:00,13.782,13.787,13.782,13.787,150000.0
2007-12-17 23:09:00,13.736,13.789,13.658,13.789,400000.0
2007-12-17 23:10:00,13.71,13.714,13.71,13.714,100000.0
2007-12-17 23:15:00,13.767,13.777,13.67,13.739,450000.0
2007-12-17 23:17:00,13.706,13.794,13.706,13.794,100000.0
2007-12-17 23:18:00,13.784,13.789,13.696,13.789,150000.0
2007-12-17 23:20:00,13.759,13.759,13.653,13.725,450000.0
2007-12-17 23:22:00,13.769,13.769,13.663,13.735,450000.0
2007-12-17 23:26:00,13.712,13.712,13.712,13.712,50000.0
2007-12-17 23:27:00,13.722,13.742,13.722,13.742,100000.0
2007-12-17 23:28:00,13.717,13.717,13.662,13.662,100000.0
2007-12-17 23:29:00,13.794,13.794,13.692,13.692,250000.0
2007-12-17 23:30:00,13.692,13.692,13.692,13.692,50000.0
2007-12-17 23:32:00,13.767,13.798,13.762,13.762,200000.0
2007-12-17 23:33:00,13.787,13.787,13.787,13.787,50000.0
2007-12-17 23:34:00,13.699,13.784,13.699,13.751,200000.0
2007-12-17 23:36:00,13.711,13.757,13.699,13.699,150000.0
2007-12-17 23:37:00,13.716,13.845,13.693,13.693,200000.0
2007-12-17 23:40:00,13.728,13.809,13.67,13.809,400000.0
2007-12-17 23:43:00,13.706,13.799,13.706,13.799,150000.0
2007-12-17 23:45:00,13.779,13.779,13.673,13.745,450000.0
2007-12-17 23:50:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:00:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:03:00,13.776,13.791,13.683,13.748,450000.0
2007-12-18 00:06:00,13.772,13.772,13.656,13.73,450000.0
2007-12-18 00:10:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:18:00,13.75,13.795,13.661,13.795,150000.0
2007-12-18 00:19:00,13.792,13.792,13.703,13.789,150000.0
2007-12-18 00:20:00,13.748,13.748,13.748,13.748,50000.0
2007-12-18 00:30:00,13.696,13.793,13.696,13.793,100000.0
2007-12-18 00:34:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:35:00,13.663,13.754,13.663,13.754,100000.0
2007-12-18 00:40:00,13.804,13.804,13.804,13.804,50000.0
2007-12-18 00:47:00,13.744,13.744,13.701,13.701,150000.0
2007-12-18 00:48:00,13.782,13.782,13.681,13.681,250000.0
2007-12-18 00:50:00,13.722,13.799,13.66,13.799,450000.0
2007-12-18 01:00:00,13.799,13.799,13.696,13.696,200000.0
2007-12-18 01:02:00,13.776,13.789,13.682,13.75,450000.0
2007-12-18 01:06:00,13.688,13.809,13.688,13.809,150000.0
2007-12-18 01:08:00,13.802,13.807,13.802,13.807,150000.0
2007-12-18 01:10:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 01:12:00,13.727,13.813,13.727,13.813,150000.0
2007-12-18 01:16:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 01:20:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 01:24:00,13.736,13.829,13.736,13.829,100000.0
2007-12-18 01:25:00,13.826,13.826,13.729,13.813,150000.0
2007-12-18 01:30:00,13.769,13.769,13.759,13.759,100000.0
2007-12-18 01:31:00,13.807,13.853,13.8,13.8,150000.0
2007-12-18 01:33:00,13.831,13.831,13.831,13.831,50000.0
2007-12-18 01:34:00,13.849,13.849,13.756,13.841,150000.0
2007-12-18 01:35:00,13.746,13.746,13.746,13.746,50000.0
2007-12-18 01:39:00,13.829,13.829,13.72,13.741,350000.0
2007-12-18 01:40:00,13.774,13.774,13.774,13.774,50000.0
2007-12-18 01:48:00,13.714,13.714,13.714,13.714,50000.0
2007-12-18 01:49:00,13.762,13.762,13.742,13.742,100000.0
2007-12-18 01:50:00,13.724,13.844,13.724,13.794,700000.0
2007-12-18 01:53:00,13.802,13.802,13.683,13.761,450000.0
2007-12-18 01:55:00,13.849,13.849,13.756,13.841,150000.0
2007-12-18 01:58:00,13.829,13.829,13.709,13.774,450000.0
2007-12-18 02:00:00,13.82,13.82,13.7,13.773,450000.0
2007-12-18 02:02:00,13.816,13.834,13.722,13.79,450000.0
2007-12-18 02:04:00,13.819,13.819,13.713,13.785,450000.0
2007-12-18 02:06:00,13.811,13.811,13.694,13.77,450000.0
2007-12-18 02:10:00,13.82,13.82,13.703,13.772,450000.0
2007-12-18 02:12:00,13.829,13.829,13.723,13.795,450000.0
2007-12-18 02:13:00,13.799,13.803,13.751,13.788,200000.0
2007-12-18 02:19:00,13.744,13.833,13.744,13.832,400000.0
2007-12-18 02:20:00,13.738,13.807,13.679,13.807,500000.0
2007-12-18 02:21:00,13.784,13.784,13.784,13.784,50000.0
2007-12-18 02:22:00,13.739,13.739,13.739,13.739,50000.0
2007-12-18 02:29:00,13.715,13.842,13.715,13.762,350000.0
2007-12-18 02:30:00,13.825,13.831,13.703,13.703,150000.0
2007-12-18 02:35:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 02:40:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 02:44:00,13.797,13.797,13.687,13.742,600000.0
2007-12-18 02:45:00,13.784,13.799,13.688,13.688,150000.0
2007-12-18 02:46:00,13.798,13.798,13.658,13.658,200000.0
2007-12-18 02:49:00,13.744,13.786,13.67,13.771,300000.0
2007-12-18 02:50:00,13.771,13.771,13.771,13.771,50000.0
2007-12-18 02:54:00,13.786,13.792,13.69,13.759,450000.0
2007-12-18 02:55:00,13.796,13.796,13.75,13.75,150000.0
2007-12-18 02:58:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 03:00:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 03:05:00,13.786,13.792,13.69,13.757,450000.0
2007-12-18 03:06:00,13.785,13.785,13.768,13.768,100000.0
2007-12-18 03:07:00,13.744,13.769,13.697,13.769,200000.0
2007-12-18 03:10:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 03:14:00,13.772,13.772,13.656,13.732,450000.0
2007-12-18 03:15:00,13.764,13.8,13.696,13.733,350000.0
2007-12-18 03:19:00,13.719,13.805,13.719,13.803,150000.0
2007-12-18 03:20:00,13.801,13.801,13.716,13.716,100000.0
2007-12-18 03:25:00,13.786,13.798,13.691,13.758,450000.0
2007-12-18 03:26:00,13.796,13.796,13.75,13.75,150000.0
2007-12-18 03:29:00,13.654,13.803,13.654,13.671,850000.0
2007-12-18 03:31:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 03:40:00,13.787,13.787,13.717,13.717,150000.0
2007-12-18 03:43:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 03:44:00,13.723,13.757,13.682,13.682,150000.0
2007-12-18 03:45:00,13.766,13.766,13.766,13.766,50000.0
2007-12-18 03:48:00,13.772,13.772,13.654,13.731,450000.0
2007-12-18 03:50:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 03:56:00,13.709,13.812,13.709,13.812,150000.0
2007-12-18 04:00:00,13.687,13.724,13.687,13.718,200000.0
2007-12-18 04:04:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 04:05:00,13.712,13.752,13.712,13.717,150000.0
2007-12-18 04:10:00,13.752,13.752,13.633,13.71,450000.0
2007-12-18 04:13:00,13.739,13.739,13.633,13.705,450000.0
2007-12-18 04:16:00,13.731,13.731,13.613,13.691,450000.0
2007-12-18 04:18:00,13.776,13.776,13.776,13.776,50000.0
2007-12-18 04:19:00,13.786,13.788,13.704,13.717,250000.0
2007-12-18 04:20:00,13.676,13.761,13.676,13.703,200000.0
2007-12-18 04:28:00,13.734,13.734,13.734,13.734,50000.0
2007-12-18 04:30:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 04:31:00,13.715,13.715,13.664,13.664,100000.0
2007-12-18 04:32:00,13.759,13.759,13.725,13.725,100000.0
2007-12-18 04:35:00,13.752,13.752,13.633,13.71,450000.0
2007-12-18 04:39:00,13.789,13.789,13.69,13.781,200000.0
2007-12-18 04:40:00,13.696,13.739,13.666,13.666,250000.0
2007-12-18 04:41:00,13.712,13.745,13.712,13.745,100000.0
2007-12-18 04:43:00,13.714,13.714,13.714,13.714,100000.0
2007-12-18 04:44:00,13.759,13.759,13.709,13.709,100000.0
2007-12-18 04:45:00,13.739,13.739,13.633,13.705,450000.0
2007-12-18 04:46:00,13.756,13.756,13.756,13.756,50000.0
2007-12-18 04:50:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 04:56:00,13.706,13.706,13.706,13.706,50000.0
2007-12-18 04:57:00,13.696,13.788,13.696,13.788,100000.0
2007-12-18 04:58:00,13.694,13.769,13.694,13.769,100000.0
2007-12-18 04:59:00,13.818,13.818,13.704,13.768,450000.0
2007-12-18 05:00:00,13.74,13.74,13.74,13.74,50000.0
2007-12-18 05:05:00,13.799,13.799,13.693,13.765,450000.0
2007-12-18 05:06:00,13.724,13.724,13.724,13.724,50000.0
2007-12-18 05:07:00,13.799,13.799,13.799,13.799,50000.0
2007-12-18 05:10:00,13.799,13.799,13.693,13.765,450000.0
2007-12-18 05:12:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 05:14:00,13.799,13.799,13.693,13.765,450000.0
2007-12-18 05:15:00,13.801,13.807,13.718,13.807,200000.0
2007-12-18 05:18:00,13.838,13.838,13.81,13.831,200000.0
2007-12-18 05:19:00,13.796,13.827,13.703,13.827,450000.0
2007-12-18 05:20:00,13.75,13.75,13.75,13.75,50000.0
2007-12-18 05:26:00,13.829,13.833,13.714,13.714,300000.0
2007-12-18 05:27:00,13.8,13.804,13.692,13.692,150000.0
2007-12-18 05:28:00,13.733,13.823,13.732,13.732,200000.0
2007-12-18 05:30:00,13.809,13.809,13.703,13.775,450000.0
2007-12-18 05:32:00,13.811,13.811,13.695,13.77,450000.0
2007-12-18 05:33:00,13.796,13.796,13.796,13.796,50000.0
2007-12-18 05:36:00,13.809,13.809,13.703,13.775,450000.0
2007-12-18 05:40:00,13.809,13.809,13.703,13.775,450000.0
2007-12-18 05:43:00,13.819,13.842,13.758,13.794,300000.0
2007-12-18 05:46:00,13.794,13.82,13.794,13.82,100000.0
2007-12-18 05:47:00,13.742,13.742,13.742,13.742,50000.0
2007-12-18 05:48:00,13.841,13.847,13.813,13.847,250000.0
2007-12-18 05:50:00,13.802,13.802,13.686,13.76,450000.0
2007-12-18 05:55:00,13.724,13.724,13.724,13.724,50000.0
2007-12-18 05:56:00,13.829,13.829,13.736,13.821,150000.0
2007-12-18 05:57:00,13.839,13.839,13.754,13.754,100000.0
2007-12-18 05:58:00,13.724,13.842,13.724,13.806,350000.0
2007-12-18 06:01:00,13.829,13.829,13.736,13.821,150000.0
2007-12-18 06:05:00,13.771,13.834,13.73,13.73,150000.0
2007-12-18 06:06:00,13.816,13.816,13.759,13.759,300000.0
2007-12-18 06:07:00,13.73,13.831,13.73,13.749,350000.0
2007-12-18 06:08:00,13.79,13.79,13.691,13.691,100000.0
2007-12-18 06:09:00,13.741,13.84,13.69,13.752,550000.0
2007-12-18 06:10:00,13.726,13.726,13.726,13.726,50000.0
2007-12-18 06:17:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 06:18:00,13.693,13.693,13.693,13.693,50000.0
2007-12-18 06:20:00,13.799,13.799,13.693,13.765,450000.0
2007-12-18 06:22:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 06:23:00,13.765,13.765,13.765,13.765,50000.0
2007-12-18 06:24:00,13.799,13.799,13.796,13.796,100000.0
2007-12-18 06:27:00,13.747,13.747,13.747,13.747,50000.0
2007-12-18 06:28:00,13.764,13.818,13.75,13.75,250000.0
2007-12-18 06:29:00,13.735,13.855,13.735,13.788,250000.0
2007-12-18 06:30:00,13.732,13.82,13.704,13.743,600000.0
2007-12-18 06:31:00,13.673,13.773,13.673,13.756,400000.0
2007-12-18 06:32:00,13.723,13.723,13.723,13.723,50000.0
2007-12-18 06:34:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 06:38:00,13.812,13.812,13.707,13.73,600000.0
2007-12-18 06:39:00,13.709,13.799,13.669,13.669,450000.0
2007-12-18 06:40:00,13.792,13.792,13.759,13.759,100000.0
2007-12-18 06:41:00,13.719,13.719,13.719,13.719,50000.0
2007-12-18 06:42:00,13.669,13.709,13.669,13.709,100000.0
2007-12-18 06:46:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 06:47:00,13.718,13.718,13.718,13.718,50000.0
2007-12-18 06:48:00,13.653,13.759,13.653,13.759,100000.0
2007-12-18 06:50:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 06:55:00,13.786,13.808,13.683,13.794,350000.0
2007-12-18 06:59:00,13.692,13.802,13.691,13.749,400000.0
2007-12-18 07:00:00,13.686,13.799,13.683,13.722,500000.0
2007-12-18 07:03:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 07:08:00,13.739,13.739,13.633,13.705,450000.0
2007-12-18 07:10:00,13.743,13.743,13.65,13.65,100000.0
2007-12-18 07:11:00,13.739,13.764,13.637,13.673,350000.0
2007-12-18 07:12:00,13.764,13.764,13.764,13.764,50000.0
2007-12-18 07:13:00,13.736,13.736,13.736,13.736,100000.0
2007-12-18 07:15:00,13.719,13.719,13.613,13.685,450000.0
2007-12-18 07:16:00,13.654,13.739,13.654,13.739,100000.0
2007-12-18 07:17:00,13.736,13.736,13.633,13.633,100000.0
2007-12-18 07:20:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 07:22:00,13.692,13.774,13.683,13.719,350000.0
2007-12-18 07:25:00,13.76,13.76,13.641,13.712,450000.0
2007-12-18 07:27:00,13.749,13.749,13.643,13.715,450000.0
2007-12-18 07:28:00,13.693,13.693,13.693,13.693,50000.0
2007-12-18 07:30:00,13.717,13.801,13.663,13.693,550000.0
2007-12-18 07:31:00,13.782,13.782,13.69,13.739,300000.0
2007-12-18 07:35:00,13.661,13.737,13.661,13.737,100000.0
2007-12-18 07:36:00,13.625,13.753,13.625,13.646,350000.0
2007-12-18 07:39:00,13.766,13.766,13.627,13.749,400000.0
2007-12-18 07:40:00,13.713,13.751,13.678,13.751,350000.0
2007-12-18 07:42:00,13.687,13.687,13.687,13.687,50000.0
2007-12-18 07:43:00,13.718,13.718,13.675,13.675,100000.0
2007-12-18 07:44:00,13.692,13.692,13.675,13.675,100000.0
2007-12-18 07:45:00,13.675,13.675,13.658,13.658,100000.0
2007-12-18 07:46:00,13.715,13.767,13.648,13.648,550000.0
2007-12-18 07:50:00,13.774,13.774,13.655,13.703,450000.0
2007-12-18 07:51:00,13.756,13.756,13.64,13.64,400000.0
2007-12-18 07:52:00,13.72,13.764,13.638,13.734,450000.0
2007-12-18 07:54:00,13.722,13.736,13.622,13.659,400000.0
2007-12-18 07:55:00,13.671,13.792,13.671,13.776,500000.0
2007-12-18 07:56:00,13.659,13.761,13.625,13.761,450000.0
2007-12-18 07:57:00,13.694,13.72,13.663,13.663,250000.0
2007-12-18 07:58:00,13.639,13.639,13.639,13.639,50000.0
2007-12-18 07:59:00,13.798,13.798,13.665,13.701,450000.0
2007-12-18 08:00:00,13.659,13.782,13.659,13.722,500000.0
2007-12-18 08:01:00,13.752,13.783,13.656,13.674,350000.0
2007-12-18 08:02:00,13.621,13.768,13.621,13.758,400000.0
2007-12-18 08:03:00,13.719,13.719,13.647,13.647,100000.0
2007-12-18 08:04:00,13.772,13.772,13.755,13.755,100000.0
2007-12-18 08:05:00,13.711,13.711,13.711,13.711,50000.0
2007-12-18 08:06:00,13.748,13.748,13.677,13.723,200000.0
2007-12-18 08:07:00,13.716,13.716,13.653,13.653,200000.0
2007-12-18 08:08:00,13.682,13.761,13.658,13.759,500000.0
2007-12-18 08:09:00,13.683,13.76,13.628,13.76,550000.0
2007-12-18 08:10:00,13.708,13.79,13.697,13.717,350000.0
2007-12-18 08:11:00,13.698,13.764,13.67,13.755,400000.0
2007-12-18 08:12:00,13.679,13.761,13.633,13.761,550000.0
2007-12-18 08:14:00,13.723,13.728,13.723,13.728,100000.0
2007-12-18 08:15:00,13.759,13.759,13.666,13.751,150000.0
2007-12-18 08:16:00,13.739,13.739,13.739,13.739,50000.0
2007-12-18 08:17:00,13.641,13.641,13.641,13.641,50000.0
2007-12-18 08:18:00,13.714,13.764,13.623,13.714,500000.0
2007-12-18 08:19:00,13.728,13.761,13.65,13.737,400000.0
2007-12-18 08:20:00,13.686,13.798,13.671,13.757,400000.0
2007-12-18 08:21:00,13.738,13.738,13.717,13.717,100000.0
2007-12-18 08:22:00,13.72,13.764,13.647,13.647,550000.0
2007-12-18 08:23:00,13.628,13.758,13.628,13.628,400000.0
2007-12-18 08:24:00,13.679,13.762,13.638,13.762,400000.0
2007-12-18 08:25:00,13.738,13.766,13.677,13.677,250000.0
2007-12-18 08:26:00,13.709,13.774,13.665,13.766,400000.0
2007-12-18 08:27:00,13.747,13.778,13.667,13.667,400000.0
2007-12-18 08:28:00,13.7,13.784,13.659,13.726,550000.0
2007-12-18 08:29:00,13.634,13.783,13.634,13.69,400000.0
2007-12-18 08:30:00,13.747,13.786,13.665,13.694,300000.0
2007-12-18 08:31:00,13.74,13.807,13.68,13.68,400000.0
2007-12-18 08:32:00,13.754,13.754,13.671,13.712,250000.0
2007-12-18 08:33:00,13.727,13.794,13.651,13.766,550000.0
2007-12-18 08:34:00,13.66,13.763,13.638,13.763,400000.0
2007-12-18 08:36:00,13.788,13.793,13.658,13.724,350000.0
2007-12-18 08:37:00,13.689,13.798,13.662,13.768,400000.0
2007-12-18 08:38:00,13.803,13.803,13.803,13.803,50000.0
2007-12-18 08:39:00,13.715,13.777,13.659,13.761,350000.0
2007-12-18 08:40:00,13.812,13.813,13.689,13.79,350000.0
2007-12-18 08:42:00,13.804,13.804,13.695,13.768,350000.0
2007-12-18 08:43:00,13.798,13.801,13.738,13.801,350000.0
2007-12-18 08:44:00,13.728,13.855,13.708,13.773,350000.0
2007-12-18 08:45:00,13.779,13.856,13.741,13.761,550000.0
2007-12-18 08:46:00,13.689,13.816,13.689,13.76,200000.0
2007-12-18 08:47:00,13.814,13.814,13.731,13.731,350000.0
2007-12-18 08:48:00,13.829,13.831,13.72,13.72,500000.0
2007-12-18 08:49:00,13.826,13.835,13.735,13.83,550000.0
2007-12-18 08:50:00,13.778,13.834,13.778,13.834,100000.0
2007-12-18 08:51:00,13.77,13.851,13.761,13.821,400000.0
2007-12-18 08:52:00,13.713,13.851,13.713,13.85,250000.0
2007-12-18 08:53:00,13.731,13.817,13.699,13.817,400000.0
2007-12-18 08:54:00,13.765,13.841,13.747,13.747,350000.0
2007-12-18 08:55:00,13.801,13.844,13.709,13.759,450000.0
2007-12-18 08:56:00,13.816,13.843,13.732,13.843,350000.0
2007-12-18 08:57:00,13.803,13.875,13.713,13.875,300000.0
2007-12-18 08:58:00,13.783,13.812,13.723,13.751,500000.0
2007-12-18 08:59:00,13.853,13.889,13.75,13.801,350000.0
2007-12-18 09:00:00,13.786,13.819,13.765,13.765,450000.0
2007-12-18 09:01:00,13.813,13.813,13.699,13.699,100000.0
2007-12-18 09:02:00,13.804,13.831,13.706,13.715,450000.0
2007-12-18 09:03:00,13.748,13.799,13.709,13.775,450000.0
2007-12-18 09:04:00,13.8,13.824,13.719,13.719,150000.0
2007-12-18 09:05:00,13.779,13.799,13.779,13.799,100000.0
2007-12-18 09:06:00,13.818,13.823,13.72,13.755,450000.0
2007-12-18 09:07:00,13.75,13.835,13.746,13.819,350000.0
2007-12-18 09:09:00,13.845,13.867,13.74,13.846,350000.0
2007-12-18 09:10:00,13.817,13.817,13.737,13.737,400000.0
2007-12-18 09:11:00,13.725,13.828,13.708,13.796,400000.0
2007-12-18 09:12:00,13.751,13.834,13.708,13.781,550000.0
2007-12-18 09:13:00,13.703,13.703,13.692,13.692,100000.0
2007-12-18 09:14:00,13.797,13.817,13.716,13.78,400000.0
2007-12-18 09:15:00,13.788,13.815,13.695,13.742,500000.0
2007-12-18 09:16:00,13.747,13.789,13.746,13.789,150000.0
2007-12-18 09:17:00,13.701,13.701,13.701,13.701,50000.0
2007-12-18 09:18:00,13.795,13.796,13.765,13.765,150000.0
2007-12-18 09:19:00,13.788,13.788,13.693,13.693,350000.0
2007-12-18 09:20:00,13.803,13.803,13.682,13.769,400000.0
2007-12-18 09:21:00,13.722,13.783,13.665,13.738,450000.0
2007-12-18 09:22:00,13.769,13.783,13.678,13.702,400000.0
2007-12-18 09:23:00,13.704,13.804,13.678,13.719,500000.0
2007-12-18 09:24:00,13.795,13.835,13.755,13.755,350000.0
2007-12-18 09:25:00,13.758,13.796,13.732,13.732,200000.0
2007-12-18 09:26:00,13.717,13.782,13.673,13.673,400000.0
2007-12-18 09:27:00,13.711,13.788,13.655,13.705,450000.0
2007-12-18 09:28:00,13.728,13.788,13.702,13.74,1550000.0
2007-12-18 09:29:00,13.764,13.823,13.687,13.784,450000.0
2007-12-18 09:30:00,13.837,13.885,13.75,13.759,350000.0
2007-12-18 09:31:00,13.788,13.788,13.683,13.788,350000.0
2007-12-18 09:32:00,13.779,13.801,13.691,13.781,350000.0
2007-12-18 09:33:00,13.694,13.828,13.694,13.806,250000.0
2007-12-18 09:34:00,13.748,13.748,13.748,13.748,50000.0
2007-12-18 09:35:00,13.691,13.801,13.663,13.796,550000.0
2007-12-18 09:36:00,13.803,13.824,13.733,13.804,400000.0
2007-12-18 09:37:00,13.688,13.782,13.673,13.782,300000.0
2007-12-18 09:38:00,13.749,13.808,13.708,13.763,550000.0
2007-12-18 09:39:00,13.764,13.802,13.665,13.709,400000.0
2007-12-18 09:40:00,13.717,13.788,13.717,13.788,100000.0
2007-12-18 09:41:00,13.735,13.788,13.652,13.722,500000.0
2007-12-18 09:42:00,13.712,13.788,13.671,13.738,250000.0
2007-12-18 09:43:00,13.716,13.757,13.681,13.739,350000.0
2007-12-18 09:44:00,13.685,13.787,13.685,13.787,450000.0
2007-12-18 09:45:00,13.746,13.77,13.661,13.661,400000.0
2007-12-18 09:46:00,13.712,13.815,13.702,13.716,550000.0
2007-12-18 09:47:00,13.759,13.803,13.681,13.803,400000.0
2007-12-18 09:48:00,13.754,13.78,13.656,13.681,450000.0
2007-12-18 09:49:00,13.807,13.807,13.723,13.77,400000.0
2007-12-18 09:50:00,13.748,13.837,13.683,13.733,350000.0
2007-12-18 09:51:00,13.708,13.78,13.652,13.7,500000.0
2007-12-18 09:53:00,13.784,13.784,13.651,13.651,200000.0
2007-12-18 09:54:00,13.735,13.861,13.689,13.769,750000.0
2007-12-18 09:55:00,13.677,13.788,13.677,13.788,450000.0
2007-12-18 09:56:00,13.706,13.793,13.653,13.75,350000.0
2007-12-18 09:57:00,13.705,13.757,13.693,13.693,150000.0
2007-12-18 09:58:00,13.748,13.793,13.66,13.771,500000.0
2007-12-18 09:59:00,13.669,13.794,13.669,13.766,400000.0
2007-12-18 10:00:00,13.814,13.814,13.697,13.697,350000.0
2007-12-18 10:01:00,13.779,13.806,13.685,13.689,400000.0
2007-12-18 10:02:00,13.707,13.819,13.681,13.681,400000.0
2007-12-18 10:03:00,13.754,13.824,13.715,13.717,500000.0
2007-12-18 10:04:00,13.686,13.779,13.647,13.702,550000.0
2007-12-18 10:05:00,13.721,13.79,13.697,13.711,350000.0
2007-12-18 10:06:00,13.694,13.778,13.694,13.727,500000.0
2007-12-18 10:07:00,13.648,13.781,13.641,13.741,350000.0
2007-12-18 10:08:00,13.688,13.764,13.654,13.662,450000.0
2007-12-18 10:09:00,13.633,13.779,13.633,13.746,550000.0
2007-12-18 10:10:00,13.605,13.756,13.605,13.756,150000.0
2007-12-18 10:11:00,13.755,13.755,13.654,13.746,400000.0
2007-12-18 10:12:00,13.74,13.74,13.612,13.72,550000.0
2007-12-18 10:13:00,13.608,13.763,13.593,13.763,500000.0
2007-12-18 10:14:00,13.69,13.759,13.66,13.705,550000.0
2007-12-18 10:15:00,13.758,13.8,13.687,13.762,450000.0
2007-12-18 10:16:00,13.701,13.767,13.661,13.666,550000.0
2007-12-18 10:17:00,13.728,13.728,13.612,13.628,500000.0
2007-12-18 10:18:00,13.748,13.748,13.64,13.64,100000.0
2007-12-18 10:19:00,13.779,13.779,13.692,13.692,250000.0
2007-12-18 10:20:00,13.685,13.788,13.685,13.76,350000.0
2007-12-18 10:21:00,13.734,13.783,13.662,13.729,550000.0
2007-12-18 10:22:00,13.628,13.766,13.628,13.678,350000.0
2007-12-18 10:23:00,13.638,13.756,13.633,13.693,400000.0
2007-12-18 10:24:00,13.709,13.768,13.651,13.71,500000.0
2007-12-18 10:25:00,13.736,13.736,13.604,13.624,500000.0
2007-12-18 10:26:00,13.72,13.765,13.72,13.765,150000.0
2007-12-18 10:27:00,13.727,13.832,13.677,13.704,400000.0
2007-12-18 10:28:00,13.737,13.79,13.663,13.733,600000.0
2007-12-18 10:29:00,13.752,13.777,13.658,13.658,350000.0
2007-12-18 10:30:00,13.792,13.792,13.655,13.678,450000.0
2007-12-18 10:31:00,13.656,13.772,13.619,13.695,550000.0
2007-12-18 10:32:00,13.748,13.812,13.674,13.812,650000.0
2007-12-18 10:33:00,13.682,13.791,13.677,13.677,450000.0
2007-12-18 10:34:00,13.717,13.794,13.648,13.794,550000.0
2007-12-18 10:35:00,13.788,13.792,13.651,13.753,400000.0
2007-12-18 10:36:00,13.757,13.757,13.634,13.661,550000.0
2007-12-18 10:37:00,13.658,13.755,13.633,13.75,400000.0
2007-12-18 10:38:00,13.694,13.779,13.694,13.743,400000.0
2007-12-18 10:39:00,13.667,13.781,13.648,13.723,350000.0
2007-12-18 10:40:00,13.73,13.82,13.669,13.748,550000.0
2007-12-18 10:41:00,13.766,13.766,13.678,13.72,350000.0
2007-12-18 10:42:00,13.744,13.793,13.638,13.793,400000.0
2007-12-18 10:43:00,13.723,13.758,13.643,13.758,450000.0
2007-12-18 10:44:00,13.703,13.761,13.634,13.658,350000.0
2007-12-18 10:45:00,13.773,13.773,13.651,13.712,550000.0
2007-12-18 10:46:00,13.65,13.782,13.65,13.782,600000.0
2007-12-18 10:47:00,13.678,13.763,13.663,13.733,400000.0
2007-12-18 10:48:00,13.663,13.784,13.643,13.78,400000.0
2007-12-18 10:49:00,13.747,13.791,13.672,13.778,550000.0
2007-12-18 10:50:00,13.702,13.83,13.702,13.803,450000.0
2007-12-18 10:51:00,13.737,13.802,13.654,13.654,500000.0
2007-12-18 10:52:00,13.718,13.718,13.708,13.708,100000.0
2007-12-18 10:53:00,13.743,13.791,13.648,13.791,350000.0
2007-12-18 10:54:00,13.743,13.788,13.653,13.788,400000.0
2007-12-18 10:55:00,13.725,13.791,13.663,13.701,350000.0
2007-12-18 10:56:00,13.667,13.755,13.631,13.723,450000.0
2007-12-18 10:57:00,13.748,13.798,13.708,13.718,400000.0
2007-12-18 10:58:00,13.766,13.807,13.704,13.754,400000.0
2007-12-18 10:59:00,13.762,13.804,13.71,13.804,350000.0
2007-12-18 11:00:00,13.75,13.836,13.729,13.729,400000.0
2007-12-18 11:01:00,13.801,13.801,13.691,13.722,500000.0
2007-12-18 11:02:00,13.725,13.83,13.695,13.716,500000.0
2007-12-18 11:04:00,13.801,13.803,13.668,13.803,500000.0
2007-12-18 11:05:00,13.753,13.788,13.64,13.673,450000.0
2007-12-18 11:06:00,13.697,13.782,13.654,13.782,400000.0
2007-12-18 11:07:00,13.792,13.801,13.67,13.67,400000.0
2007-12-18 11:08:00,13.706,13.798,13.658,13.738,500000.0
2007-12-18 11:09:00,13.73,13.831,13.683,13.798,500000.0
2007-12-18 11:10:00,13.706,13.867,13.706,13.778,450000.0
2007-12-18 11:11:00,13.677,13.813,13.677,13.774,500000.0
2007-12-18 11:12:00,13.692,13.826,13.655,13.685,600000.0
2007-12-18 11:13:00,13.771,13.823,13.728,13.805,500000.0
2007-12-18 11:14:00,13.839,13.839,13.688,13.816,550000.0
2007-12-18 11:15:00,13.808,13.814,13.694,13.694,550000.0
2007-12-18 11:16:00,13.758,13.824,13.708,13.708,350000.0
2007-12-18 11:17:00,13.845,13.865,13.736,13.865,350000.0
2007-12-18 11:18:00,13.838,13.869,13.731,13.78,400000.0
2007-12-18 11:19:00,13.8,13.855,13.778,13.778,450000.0
2007-12-18 11:20:00,13.849,13.863,13.774,13.863,500000.0
2007-12-18 11:21:00,13.712,13.841,13.693,13.715,450000.0
2007-12-18 11:22:00,13.802,13.853,13.691,13.731,400000.0
2007-12-18 11:23:00,13.778,13.879,13.778,13.846,400000.0
2007-12-18 11:24:00,13.777,13.825,13.76,13.767,400000.0
2007-12-18 11:25:00,13.782,13.873,13.743,13.853,400000.0
2007-12-18 11:26:00,13.779,13.922,13.762,13.824,550000.0
2007-12-18 11:27:00,13.871,13.871,13.753,13.798,400000.0
2007-12-18 11:28:00,13.773,13.871,13.758,13.87,500000.0
2007-12-18 11:29:00,13.834,13.848,13.746,13.746,550000.0
2007-12-18 11:30:00,13.774,13.849,13.753,13.773,400000.0
2007-12-18 11:31:00,13.838,13.897,13.769,13.86,550000.0
2007-12-18 11:32:00,13.863,13.865,13.748,13.847,650000.0
2007-12-18 11:33:00,13.686,13.829,13.686,13.815,550000.0
2007-12-18 11:34:00,13.815,13.903,13.767,13.854,450000.0
2007-12-18 11:35:00,13.783,13.868,13.783,13.846,350000.0
2007-12-18 11:36:00,13.776,13.865,13.759,13.787,400000.0
2007-12-18 11:37:00,13.812,13.866,13.775,13.847,450000.0
2007-12-18 11:38:00,13.834,13.834,13.834,13.834,50000.0
2007-12-18 11:39:00,13.812,13.909,13.776,13.866,550000.0
2007-12-18 11:40:00,13.881,13.881,13.757,13.757,500000.0
2007-12-18 11:41:00,13.851,13.881,13.743,13.873,400000.0
2007-12-18 11:42:00,13.767,13.882,13.767,13.867,350000.0
2007-12-18 11:43:00,13.852,13.872,13.737,13.791,550000.0
2007-12-18 11:44:00,13.766,13.871,13.733,13.769,400000.0
2007-12-18 11:45:00,13.798,13.852,13.773,13.852,350000.0
2007-12-18 11:46:00,13.776,13.862,13.76,13.83,450000.0
2007-12-18 11:47:00,13.898,13.898,13.759,13.782,400000.0
2007-12-18 11:48:00,13.776,13.872,13.749,13.872,500000.0
2007-12-18 11:49:00,13.856,13.881,13.751,13.806,400000.0
2007-12-18 11:50:00,13.89,13.89,13.738,13.749,350000.0
2007-12-18 11:51:00,13.807,13.871,13.738,13.738,450000.0
2007-12-18 11:52:00,13.768,13.887,13.768,13.887,500000.0
2007-12-18 11:53:00,13.858,13.88,13.743,13.826,500000.0
2007-12-18 11:54:00,13.834,13.88,13.765,13.88,350000.0
2007-12-18 11:55:00,13.837,13.901,13.747,13.747,550000.0
2007-12-18 11:56:00,13.767,13.866,13.763,13.774,400000.0
2007-12-18 11:57:00,13.841,13.914,13.768,13.788,550000.0
2007-12-18 11:58:00,13.866,13.897,13.799,13.863,450000.0
2007-12-18 11:59:00,13.821,13.874,13.732,13.874,550000.0
2007-12-18 12:00:00,13.77,13.864,13.744,13.858,450000.0
2007-12-18 12:01:00,13.779,13.906,13.779,13.805,400000.0
2007-12-18 12:02:00,13.804,13.832,13.753,13.797,450000.0
2007-12-18 12:03:00,13.715,13.885,13.715,13.849,450000.0
2007-12-18 12:04:00,13.85,13.85,13.712,13.718,500000.0
2007-12-18 12:05:00,13.813,13.902,13.728,13.858,400000.0
2007-12-18 12:06:00,13.824,13.903,13.785,13.836,500000.0
2007-12-18 12:07:00,13.723,13.856,13.723,13.729,350000.0
2007-12-18 12:08:00,13.814,13.861,13.73,13.861,550000.0
2007-12-18 12:09:00,13.769,13.87,13.728,13.87,550000.0
2007-12-18 12:10:00,13.887,13.887,13.827,13.857,350000.0
2007-12-18 12:11:00,13.742,13.824,13.729,13.76,350000.0
2007-12-18 12:12:00,13.735,13.861,13.723,13.828,550000.0
2007-12-18 12:13:00,13.861,13.861,13.752,13.856,350000.0
2007-12-18 12:14:00,13.819,13.869,13.784,13.795,350000.0
2007-12-18 12:17:00,13.732,13.864,13.715,13.855,450000.0
2007-12-18 12:18:00,13.781,13.896,13.741,13.827,350000.0
2007-12-18 12:19:00,13.796,13.92,13.756,13.791,450000.0
2007-12-18 12:20:00,13.894,13.899,13.812,13.812,350000.0
2007-12-18 12:21:00,13.82,13.907,13.82,13.826,450000.0
2007-12-18 12:23:00,13.881,13.932,13.812,13.86,550000.0
2007-12-18 12:24:00,13.824,13.927,13.802,13.891,500000.0
2007-12-18 12:25:00,13.898,13.898,13.817,13.817,450000.0
2007-12-18 12:26:00,13.818,13.905,13.776,13.837,400000.0
2007-12-18 12:27:00,13.873,13.903,13.736,13.901,500000.0
2007-12-18 12:28:00,13.913,13.978,13.86,13.869,500000.0
2007-12-18 12:29:00,13.873,13.947,13.855,13.941,450000.0
2007-12-18 12:30:00,13.866,13.96,13.841,13.96,400000.0
2007-12-18 12:31:00,13.97,13.97,13.787,13.866,550000.0
2007-12-18 12:32:00,13.963,13.98,13.864,13.864,400000.0
2007-12-18 12:33:00,13.836,13.984,13.836,13.909,450000.0
2007-12-18 12:34:00,13.854,13.956,13.832,13.956,450000.0
2007-12-18 12:35:00,13.935,13.963,13.83,13.83,500000.0
2007-12-18 12:36:00,13.904,13.922,13.835,13.835,400000.0
2007-12-18 12:37:00,13.883,13.915,13.825,13.891,350000.0
2007-12-18 12:38:00,13.872,13.884,13.822,13.85,400000.0
2007-12-18 12:39:00,13.805,13.925,13.805,13.84,550000.0
2007-12-18 12:40:00,13.808,13.956,13.8,13.829,450000.0
2007-12-18 12:41:00,13.889,13.892,13.781,13.892,450000.0
2007-12-18 12:43:00,13.917,13.917,13.763,13.763,350000.0
2007-12-18 12:44:00,13.893,13.912,13.793,13.801,400000.0
2007-12-18 12:45:00,13.8,13.89,13.787,13.797,350000.0
2007-12-18 12:46:00,13.922,13.922,13.812,13.812,200000.0
2007-12-18 12:47:00,13.915,13.929,13.84,13.852,350000.0
2007-12-18 12:48:00,13.857,13.886,13.797,13.871,500000.0
2007-12-18 12:49:00,13.822,13.947,13.8,13.825,400000.0
2007-12-18 12:50:00,13.798,13.886,13.748,13.886,450000.0
2007-12-18 12:51:00,13.851,13.91,13.813,13.85,350000.0
2007-12-18 12:52:00,13.918,13.962,13.844,13.844,350000.0
2007-12-18 12:53:00,13.864,13.906,13.864,13.88,400000.0
2007-12-18 12:54:00,13.908,13.908,13.777,13.777,550000.0
2007-12-18 12:55:00,13.798,13.798,13.798,13.798,50000.0
2007-12-18 12:56:00,13.902,13.923,13.83,13.83,200000.0
2007-12-18 12:58:00,13.806,13.929,13.806,13.867,350000.0
2007-12-18 12:59:00,13.81,13.917,13.81,13.832,350000.0
2007-12-18 13:00:00,13.928,13.928,13.779,13.847,550000.0
2007-12-18 13:02:00,13.94,13.94,13.853,13.909,500000.0
2007-12-18 13:03:00,13.84,13.917,13.78,13.917,350000.0
2007-12-18 13:04:00,13.816,13.939,13.816,13.896,450000.0
2007-12-18 13:05:00,13.931,13.958,13.833,13.889,350000.0
2007-12-18 13:06:00,13.905,13.949,13.843,13.869,400000.0
2007-12-18 13:07:00,13.886,13.978,13.852,13.978,450000.0
2007-12-18 13:08:00,13.945,13.972,13.879,13.938,350000.0
2007-12-18 13:09:00,13.929,13.986,13.86,13.863,400000.0
2007-12-18 13:10:00,13.847,13.991,13.82,13.986,500000.0
2007-12-18 13:11:00,13.999,14.027,13.924,13.975,400000.0
2007-12-18 13:12:00,13.977,13.991,13.855,13.933,350000.0
2007-12-18 13:13:00,13.915,14.002,13.884,13.97,350000.0
2007-12-18 13:14:00,13.984,14.024,13.862,13.957,400000.0
2007-12-18 13:15:00,13.918,13.947,13.867,13.879,450000.0
2007-12-18 13:16:00,13.957,13.957,13.823,13.926,500000.0
2007-12-18 13:17:00,13.808,13.917,13.803,13.881,400000.0
2007-12-18 13:18:00,13.938,13.938,13.829,13.872,350000.0
2007-12-18 13:19:00,13.91,13.953,13.815,13.951,550000.0
2007-12-18 13:20:00,13.921,13.965,13.852,13.964,350000.0
2007-12-18 13:21:00,13.898,13.949,13.851,13.939,400000.0
2007-12-18 13:22:00,13.957,13.967,13.818,13.869,550000.0
2007-12-18 13:23:00,13.933,13.97,13.836,13.863,450000.0
2007-12-18 13:24:00,13.868,13.938,13.868,13.922,350000.0
2007-12-18 13:25:00,13.783,13.909,13.762,13.893,450000.0
2007-12-18 13:27:00,13.894,13.978,13.87,13.87,400000.0
2007-12-18 13:28:00,13.962,14.019,13.878,13.878,400000.0
2007-12-18 13:29:00,13.923,13.946,13.818,13.914,400000.0
2007-12-18 13:30:00,13.846,13.916,13.841,13.903,450000.0
2007-12-18 13:31:00,13.927,13.937,13.877,13.931,450000.0
2007-12-18 13:32:00,13.93,13.939,13.867,13.919,400000.0
2007-12-18 13:34:00,13.903,13.949,13.786,13.786,400000.0
2007-12-18 13:35:00,13.913,13.913,13.799,13.799,100000.0
2007-12-18 13:36:00,13.838,13.963,13.83,13.915,650000.0
2007-12-18 13:37:00,13.868,13.949,13.835,13.835,400000.0
2007-12-18 13:38:00,13.824,13.947,13.824,13.937,350000.0
2007-12-18 13:39:00,13.847,13.923,13.813,13.813,350000.0
2007-12-18 13:40:00,13.93,13.956,13.809,13.91,500000.0
2007-12-18 13:41:00,13.807,13.932,13.807,13.828,400000.0
2007-12-18 13:42:00,13.864,13.927,13.84,13.905,450000.0
2007-12-18 13:43:00,13.838,13.838,13.838,13.838,50000.0
2007-12-18 13:44:00,13.918,13.918,13.735,13.754,500000.0
2007-12-18 13:45:00,13.861,13.941,13.82,13.939,350000.0
2007-12-18 13:46:00,13.863,13.95,13.855,13.905,450000.0
2007-12-18 13:48:00,13.943,13.943,13.871,13.928,350000.0
2007-12-18 13:49:00,13.844,13.909,13.805,13.805,350000.0
2007-12-18 13:50:00,13.844,13.957,13.786,13.786,550000.0
2007-12-18 13:51:00,13.926,13.952,13.829,13.898,550000.0
2007-12-18 13:52:00,13.909,13.916,13.839,13.839,400000.0
2007-12-18 13:53:00,13.9,13.949,13.813,13.857,300000.0
2007-12-18 13:54:00,13.844,13.942,13.785,13.923,400000.0
2007-12-18 13:55:00,13.975,13.977,13.86,13.86,350000.0
2007-12-18 13:56:00,13.918,13.928,13.851,13.918,350000.0
2007-12-18 13:57:00,13.908,13.966,13.831,13.845,350000.0
2007-12-18 13:58:00,13.908,13.908,13.808,13.872,350000.0
2007-12-18 13:59:00,13.906,13.962,13.845,13.907,350000.0
2007-12-18 14:00:00,13.962,13.962,13.846,13.858,450000.0
2007-12-18 14:01:00,13.922,13.928,13.833,13.928,400000.0
2007-12-18 14:02:00,13.857,13.979,13.857,13.891,400000.0
2007-12-18 14:03:00,13.824,13.939,13.819,13.862,350000.0
2007-12-18 14:04:00,13.89,13.928,13.858,13.902,350000.0
2007-12-18 14:05:00,13.955,13.968,13.818,13.968,400000.0
2007-12-18 14:06:00,13.835,13.95,13.835,13.842,450000.0
2007-12-18 14:07:00,13.936,13.957,13.824,13.957,350000.0
2007-12-18 14:08:00,13.857,13.955,13.833,13.866,550000.0
2007-12-18 14:09:00,13.919,13.987,13.859,13.902,500000.0
2007-12-18 14:10:00,13.893,13.953,13.799,13.953,500000.0
2007-12-18 14:11:00,13.956,14.0,13.867,13.899,500000.0
2007-12-18 14:12:00,13.861,13.925,13.851,13.885,350000.0
2007-12-18 14:13:00,13.931,14.014,13.884,13.933,450000.0
2007-12-18 14:14:00,13.958,13.976,13.84,13.871,400000.0
2007-12-18 14:15:00,13.999,13.999,13.898,13.969,300000.0
2007-12-18 14:16:00,13.966,13.996,13.851,13.98,500000.0
2007-12-18 14:17:00,13.942,14.02,13.89,13.951,400000.0
2007-12-18 14:18:00,13.872,13.974,13.872,13.891,300000.0
2007-12-18 14:19:00,13.979,14.033,13.877,13.962,350000.0
2007-12-18 14:20:00,13.944,13.966,13.845,13.915,500000.0
2007-12-18 14:21:00,13.963,13.963,13.837,13.874,400000.0
2007-12-18 14:22:00,13.956,13.956,13.856,13.946,400000.0
2007-12-18 14:23:00,13.945,13.997,13.865,13.916,450000.0
2007-12-18 14:24:00,13.933,13.95,13.85,13.919,400000.0
2007-12-18 14:25:00,13.871,13.995,13.849,13.849,350000.0
2007-12-18 14:26:00,13.855,13.95,13.821,13.943,500000.0
2007-12-18 14:27:00,13.923,13.958,13.82,13.885,500000.0
2007-12-18 14:28:00,13.984,14.017,13.878,13.894,450000.0
2007-12-18 14:29:00,13.868,13.953,13.866,13.866,550000.0
2007-12-18 14:30:00,13.93,13.981,13.815,13.981,350000.0
2007-12-18 14:31:00,13.967,13.967,13.838,13.894,400000.0
2007-12-18 14:32:00,13.944,13.98,13.893,13.893,500000.0
2007-12-18 14:34:00,13.996,13.996,13.908,13.972,350000.0
2007-12-18 14:35:00,13.989,13.989,13.863,13.906,400000.0
2007-12-18 14:36:00,13.976,14.002,13.881,13.962,400000.0
2007-12-18 14:38:00,13.823,13.939,13.821,13.821,350000.0
2007-12-18 14:39:00,13.915,13.946,13.845,13.874,500000.0
2007-12-18 14:40:00,13.89,13.974,13.833,13.965,400000.0
2007-12-18 14:41:00,13.932,13.962,13.867,13.95,350000.0
2007-12-18 14:42:00,13.943,13.954,13.853,13.889,500000.0
2007-12-18 14:43:00,13.949,13.949,13.843,13.934,350000.0
2007-12-18 14:44:00,13.94,14.021,13.916,13.916,300000.0
2007-12-18 14:45:00,13.987,13.987,13.917,13.917,100000.0
2007-12-18 14:46:00,13.961,13.986,13.886,13.886,500000.0
2007-12-18 14:47:00,13.901,14.012,13.901,13.982,550000.0
2007-12-18 14:48:00,13.956,13.986,13.886,13.886,400000.0
2007-12-18 14:49:00,13.88,14.0,13.846,13.926,500000.0
2007-12-18 14:50:00,13.926,14.032,13.899,13.975,350000.0
2007-12-18 14:51:00,13.946,14.058,13.902,13.918,400000.0
2007-12-18 14:52:00,13.959,14.009,13.881,13.989,400000.0
2007-12-18 14:53:00,13.946,14.022,13.857,14.022,450000.0
2007-12-18 14:54:00,13.983,13.989,13.86,13.864,550000.0
2007-12-18 14:55:00,14.01,14.029,13.901,13.973,400000.0
2007-12-18 14:56:00,13.957,13.966,13.93,13.93,150000.0
2007-12-18 14:57:00,13.922,13.968,13.874,13.886,400000.0
2007-12-18 14:58:00,13.98,14.031,13.86,13.86,400000.0
2007-12-18 14:59:00,14.01,14.01,13.928,13.991,350000.0
2007-12-18 15:00:00,13.881,13.984,13.832,13.984,350000.0
2007-12-18 15:01:00,13.878,13.989,13.87,13.922,400000.0
2007-12-18 15:02:00,13.993,14.012,13.921,13.921,350000.0
2007-12-18 15:03:00,13.922,13.963,13.879,13.879,500000.0
2007-12-18 15:04:00,13.927,13.939,13.851,13.851,350000.0
2007-12-18 15:05:00,13.925,13.99,13.883,13.99,450000.0
2007-12-18 15:06:00,13.981,14.01,13.848,13.848,500000.0
2007-12-18 15:07:00,13.966,14.003,13.873,13.895,500000.0
2007-12-18 15:08:00,13.983,14.005,13.851,13.888,350000.0
2007-12-18 15:09:00,13.931,13.989,13.862,13.862,400000.0
2007-12-18 15:10:00,13.929,14.001,13.863,13.974,350000.0
2007-12-18 15:11:00,13.95,13.95,13.812,13.892,550000.0
2007-12-18 15:12:00,13.893,14.012,13.848,13.913,450000.0
2007-12-18 15:13:00,13.94,13.952,13.9,13.946,350000.0
2007-12-18 15:14:00,13.995,14.025,13.878,13.987,400000.0
2007-12-18 15:15:00,13.893,14.009,13.893,13.953,400000.0
2007-12-18 15:16:00,13.905,14.018,13.875,14.018,400000.0
2007-12-18 15:17:00,13.955,14.063,13.92,13.92,400000.0
2007-12-18 15:18:00,13.998,13.998,13.862,13.947,450000.0
2007-12-18 15:19:00,14.011,14.011,13.868,13.952,450000.0
2007-12-18 15:20:00,13.93,14.057,13.875,13.972,550000.0
2007-12-18 15:22:00,13.991,14.021,13.87,13.928,550000.0
2007-12-18 15:23:00,13.889,13.963,13.876,13.948,400000.0
2007-12-18 15:24:00,13.955,13.996,13.866,13.996,500000.0
2007-12-18 15:25:00,13.882,13.977,13.882,13.975,350000.0
2007-12-18 15:26:00,13.913,14.01,13.883,13.883,350000.0
2007-12-18 15:27:00,13.966,13.995,13.91,13.951,400000.0
2007-12-18 15:28:00,13.973,14.001,13.929,13.985,350000.0
2007-12-18 15:29:00,13.972,14.003,13.908,13.974,500000.0
2007-12-18 15:30:00,13.96,13.979,13.884,13.931,550000.0
2007-12-18 15:31:00,13.858,13.98,13.858,13.957,550000.0
2007-12-18 15:32:00,13.974,13.986,13.843,13.938,550000.0
2007-12-18 15:33:00,13.962,14.0,13.88,13.925,400000.0
2007-12-18 15:34:00,13.951,14.024,13.875,14.013,500000.0
2007-12-18 15:35:00,14.008,14.008,13.897,13.99,600000.0
2007-12-18 15:36:00,13.996,13.996,13.895,13.895,400000.0
2007-12-18 15:37:00,13.893,13.98,13.848,13.872,450000.0
2007-12-18 15:38:00,14.013,14.042,13.921,13.949,400000.0
2007-12-18 15:39:00,13.982,14.058,13.911,13.969,500000.0
2007-12-18 15:40:00,13.912,14.022,13.883,13.943,450000.0
2007-12-18 15:41:00,13.944,14.034,13.944,14.023,450000.0
2007-12-18 15:42:00,14.049,14.049,13.996,14.015,400000.0
2007-12-18 15:43:00,13.974,14.043,13.923,13.98,400000.0
2007-12-18 15:44:00,13.996,14.023,13.915,13.986,400000.0
2007-12-18 15:45:00,14.024,14.075,13.954,14.071,400000.0
2007-12-18 15:46:00,14.052,14.052,13.933,14.008,300000.0
2007-12-18 15:47:00,13.953,14.067,13.928,13.928,350000.0
2007-12-18 15:48:00,14.027,14.037,13.908,14.028,450000.0
2007-12-18 15:49:00,14.009,14.043,13.955,14.031,400000.0
2007-12-18 15:50:00,13.979,14.011,13.916,13.939,350000.0
2007-12-18 15:51:00,14.008,14.045,13.935,14.045,450000.0
2007-12-18 15:52:00,13.915,14.018,13.915,13.949,350000.0
2007-12-18 15:53:00,13.966,14.049,13.966,14.049,350000.0
2007-12-18 15:54:00,14.002,14.09,13.954,14.045,350000.0
2007-12-18 15:55:00,14.064,14.064,13.966,14.039,400000.0
2007-12-18 15:56:00,14.049,14.078,13.97,13.999,1000000.0
2007-12-18 15:57:00,14.065,14.065,14.001,14.037,350000.0
2007-12-18 15:58:00,13.969,14.04,13.919,13.919,450000.0
2007-12-18 15:59:00,13.908,13.99,13.908,13.99,350000.0
2007-12-18 16:00:00,13.939,14.036,13.879,14.005,450000.0
2007-12-18 16:01:00,14.04,14.04,13.914,13.923,350000.0
2007-12-18 16:02:00,14.001,14.008,13.891,14.008,350000.0
2007-12-18 16:03:00,13.967,14.054,13.957,14.003,350000.0
2007-12-18 16:04:00,14.051,14.051,13.913,13.977,350000.0
2007-12-18 16:05:00,13.981,14.087,13.923,14.062,400000.0
2007-12-18 16:06:00,13.964,14.084,13.956,13.956,400000.0
2007-12-18 16:07:00,14.068,14.068,13.917,13.977,450000.0
2007-12-18 16:08:00,14.0,14.087,13.951,14.063,550000.0
2007-12-18 16:09:00,14.092,14.099,13.988,14.046,350000.0
2007-12-18 16:10:00,14.009,14.066,13.951,14.045,350000.0
2007-12-18 16:11:00,13.999,14.049,13.95,14.013,400000.0
2007-12-18 16:12:00,14.0,14.056,13.938,13.995,550000.0
2007-12-18 16:13:00,13.971,14.074,13.953,14.021,400000.0
2007-12-18 16:14:00,13.913,14.015,13.913,14.005,350000.0
2007-12-18 16:15:00,14.006,14.054,13.897,14.052,450000.0
2007-12-18 16:16:00,14.049,14.057,13.942,14.057,350000.0
2007-12-18 16:17:00,14.062,14.062,13.922,13.967,500000.0
2007-12-18 16:18:00,14.014,14.039,13.944,13.98,350000.0
2007-12-18 16:19:00,13.964,14.05,13.964,13.978,550000.0
2007-12-18 16:20:00,13.957,14.051,13.939,13.971,350000.0
2007-12-18 16:21:00,14.047,14.053,13.946,14.043,400000.0
2007-12-18 16:22:00,13.946,14.036,13.879,14.036,400000.0
2007-12-18 16:23:00,14.024,14.024,13.908,13.966,550000.0
2007-12-18 16:24:00,13.984,14.049,13.904,14.014,450000.0
2007-12-18 16:25:00,14.023,14.025,13.945,14.016,400000.0
2007-12-18 16:26:00,14.006,14.044,13.922,13.936,450000.0
2007-12-18 16:27:00,13.931,14.027,13.919,14.026,500000.0
2007-12-18 16:28:00,13.99,14.051,13.936,14.032,500000.0
2007-12-18 16:29:00,13.968,14.041,13.926,13.958,450000.0
2007-12-18 16:30:00,13.973,14.051,13.944,13.948,500000.0
2007-12-18 16:31:00,13.995,13.995,13.891,13.915,350000.0
2007-12-18 16:32:00,14.02,14.031,13.919,13.919,500000.0
2007-12-18 16:33:00,14.009,14.047,13.889,14.005,400000.0
2007-12-18 16:34:00,13.963,14.052,13.901,13.901,400000.0
2007-12-18 16:35:00,13.968,13.992,13.839,13.874,550000.0
2007-12-18 16:36:00,13.894,14.018,13.866,13.922,500000.0
2007-12-18 16:37:00,13.847,13.967,13.847,13.884,350000.0
2007-12-18 16:38:00,13.864,13.986,13.864,13.986,450000.0
2007-12-18 16:39:00,13.84,14.017,13.827,14.017,450000.0
2007-12-18 16:40:00,13.973,14.003,13.866,13.869,550000.0
2007-12-18 16:41:00,13.966,14.001,13.886,13.969,350000.0
2007-12-18 16:42:00,13.84,13.95,13.825,13.95,350000.0
2007-12-18 16:43:00,13.882,13.973,13.882,13.932,350000.0
2007-12-18 16:44:00,13.946,14.019,13.874,13.874,400000.0
2007-12-18 16:45:00,13.966,13.991,13.866,13.901,400000.0
2007-12-18 16:46:00,13.988,13.992,13.873,13.959,500000.0
2007-12-18 16:47:00,13.909,13.999,13.898,13.992,350000.0
2007-12-18 16:48:00,13.984,14.031,13.881,14.008,350000.0
2007-12-18 16:49:00,13.933,13.998,13.879,13.879,400000.0
2007-12-18 16:50:00,13.978,13.991,13.868,13.991,500000.0
2007-12-18 16:51:00,13.956,14.047,13.929,13.973,400000.0
2007-12-18 16:52:00,14.004,14.031,13.885,13.91,400000.0
2007-12-18 16:53:00,13.89,13.998,13.838,13.957,500000.0
2007-12-18 16:54:00,13.929,14.026,13.874,14.026,550000.0
2007-12-18 16:55:00,13.981,14.013,13.855,13.989,550000.0
2007-12-18 16:56:00,13.951,14.058,13.918,13.94,550000.0
2007-12-18 16:57:00,13.99,14.003,13.886,14.003,150000.0
2007-12-18 16:58:00,13.931,14.058,13.91,13.91,550000.0
2007-12-18 16:59:00,13.912,14.032,13.895,13.944,350000.0
2007-12-18 17:00:00,13.903,14.083,13.903,14.015,450000.0
2007-12-18 17:01:00,13.906,13.992,13.868,13.967,350000.0
2007-12-18 17:02:00,13.897,14.042,13.897,13.97,550000.0
2007-12-18 17:04:00,13.944,14.007,13.899,14.007,500000.0
2007-12-18 17:05:00,13.919,13.984,13.899,13.984,550000.0
2007-12-18 17:06:00,13.913,14.063,13.912,13.97,350000.0
2007-12-18 17:07:00,13.896,14.01,13.896,13.952,300000.0
2007-12-18 17:08:00,13.941,14.016,13.904,13.969,450000.0
2007-12-18 17:09:00,13.981,13.985,13.91,13.977,500000.0
2007-12-18 17:10:00,13.907,14.017,13.907,13.972,250000.0
2007-12-18 17:11:00,13.992,13.992,13.813,13.869,350000.0
2007-12-18 17:12:00,13.857,13.98,13.831,13.883,350000.0
2007-12-18 17:13:00,13.936,13.964,13.838,13.908,350000.0
2007-12-18 17:14:00,13.897,13.976,13.83,13.976,500000.0
2007-12-18 17:15:00,13.853,13.939,13.82,13.924,450000.0
2007-12-18 17:16:00,13.881,13.99,13.856,13.99,350000.0
2007-12-18 17:17:00,14.036,14.036,13.863,13.934,350000.0
2007-12-18 17:18:00,13.942,13.964,13.802,13.911,550000.0
2007-12-18 17:19:00,13.86,13.949,13.813,13.854,400000.0
2007-12-18 17:20:00,13.844,13.983,13.844,13.95,400000.0
2007-12-18 17:21:00,13.877,13.947,13.833,13.833,500000.0
2007-12-18 17:22:00,13.915,13.961,13.83,13.961,500000.0
2007-12-18 17:23:00,13.91,13.978,13.845,13.845,400000.0
2007-12-18 17:24:00,13.885,13.978,13.873,13.873,400000.0
2007-12-18 17:25:00,13.9,13.9,13.797,13.838,350000.0
2007-12-18 17:26:00,13.89,13.917,13.822,13.835,450000.0
2007-12-18 17:27:00,13.868,13.868,13.813,13.813,150000.0
2007-12-18 17:28:00,13.948,13.948,13.821,13.821,550000.0
2007-12-18 17:29:00,13.908,13.955,13.827,13.917,500000.0
2007-12-18 17:30:00,13.889,13.933,13.774,13.933,500000.0
2007-12-18 17:31:00,13.818,13.935,13.818,13.904,450000.0
2007-12-18 17:32:00,13.832,13.926,13.832,13.888,300000.0
2007-12-18 17:33:00,13.806,13.828,13.806,13.828,100000.0
2007-12-18 17:34:00,13.835,13.94,13.804,13.94,450000.0
2007-12-18 17:35:00,13.888,13.9,13.839,13.878,350000.0
2007-12-18 17:36:00,13.966,13.966,13.812,13.816,350000.0
2007-12-18 17:37:00,13.852,13.852,13.762,13.762,150000.0
2007-12-18 17:38:00,13.882,13.889,13.743,13.82,500000.0
2007-12-18 17:39:00,13.769,13.864,13.762,13.802,550000.0
2007-12-18 17:40:00,13.946,14.021,13.899,13.927,400000.0
2007-12-18 17:41:00,13.874,13.946,13.817,13.857,550000.0
2007-12-18 17:42:00,13.817,13.889,13.817,13.889,250000.0
2007-12-18 17:43:00,13.903,13.903,13.787,13.847,400000.0
2007-12-18 17:44:00,13.889,14.002,13.813,14.002,400000.0
2007-12-18 17:45:00,13.918,14.008,13.89,13.954,400000.0
2007-12-18 17:46:00,13.901,13.902,13.802,13.858,350000.0
2007-12-18 17:47:00,13.742,13.864,13.697,13.786,450000.0
2007-12-18 17:48:00,13.777,13.919,13.777,13.88,350000.0
2007-12-18 17:49:00,13.77,13.925,13.77,13.84,350000.0
2007-12-18 17:50:00,13.872,13.876,13.749,13.794,600000.0
2007-12-18 17:51:00,13.871,13.871,13.734,13.79,500000.0
2007-12-18 17:52:00,13.772,13.884,13.756,13.796,500000.0
2007-12-18 17:53:00,13.871,13.883,13.799,13.831,350000.0
2007-12-18 17:54:00,13.867,13.919,13.761,13.811,450000.0
2007-12-18 17:55:00,13.785,13.901,13.785,13.816,450000.0
2007-12-18 17:56:00,13.887,13.931,13.793,13.793,550000.0
2007-12-18 17:57:00,13.909,14.027,13.892,13.916,450000.0
2007-12-18 17:58:00,13.819,13.956,13.813,13.956,350000.0
2007-12-18 17:59:00,13.858,13.858,13.815,13.837,250000.0
2007-12-18 18:00:00,13.934,13.934,13.798,13.851,450000.0
2007-12-18 18:01:00,13.849,13.948,13.822,13.826,400000.0
2007-12-18 18:02:00,13.883,13.939,13.831,13.881,450000.0
2007-12-18 18:03:00,13.954,13.984,13.809,13.83,450000.0
2007-12-18 18:04:00,13.882,13.93,13.775,13.903,450000.0
2007-12-18 18:05:00,13.821,13.861,13.762,13.821,350000.0
2007-12-18 18:06:00,13.906,13.937,13.843,13.915,400000.0
2007-12-18 18:07:00,13.856,13.999,13.771,13.999,400000.0
2007-12-18 18:08:00,13.992,13.992,13.78,13.78,350000.0
2007-12-18 18:09:00,13.841,13.947,13.82,13.82,350000.0
2007-12-18 18:10:00,13.863,13.955,13.757,13.798,400000.0
2007-12-18 18:11:00,13.818,14.004,13.812,14.004,450000.0
2007-12-18 18:12:00,13.854,13.915,13.821,13.829,400000.0
2007-12-18 18:13:00,13.895,14.016,13.829,13.829,350000.0
2007-12-18 18:14:00,13.879,13.879,13.805,13.865,200000.0
2007-12-18 18:15:00,13.806,13.88,13.758,13.787,350000.0
2007-12-18 18:17:00,13.792,13.879,13.785,13.856,500000.0
2007-12-18 18:18:00,13.795,13.901,13.781,13.853,500000.0
2007-12-18 18:19:00,13.756,13.901,13.756,13.789,300000.0
2007-12-18 18:20:00,13.785,13.909,13.774,13.876,400000.0
2007-12-18 18:21:00,13.898,13.901,13.769,13.769,350000.0
2007-12-18 18:22:00,13.806,13.899,13.779,13.819,350000.0
2007-12-18 18:23:00,13.741,13.837,13.701,13.837,350000.0
2007-12-18 18:24:00,13.875,13.875,13.734,13.836,450000.0
2007-12-18 18:25:00,13.858,13.94,13.785,13.825,550000.0
2007-12-18 18:26:00,13.949,13.954,13.826,13.826,500000.0
2007-12-18 18:27:00,13.986,13.986,13.752,13.887,350000.0
2007-12-18 18:28:00,13.779,13.867,13.763,13.867,250000.0
2007-12-18 18:29:00,13.786,13.866,13.71,13.837,500000.0
2007-12-18 18:30:00,13.739,13.892,13.739,13.877,250000.0
2007-12-18 18:31:00,13.859,13.884,13.737,13.884,350000.0
2007-12-18 18:32:00,13.761,13.859,13.761,13.834,350000.0
2007-12-18 18:33:00,13.755,13.924,13.755,13.796,350000.0
2007-12-18 18:34:00,13.869,13.869,13.778,13.8,350000.0
2007-12-18 18:35:00,13.868,13.975,13.868,13.938,400000.0
2007-12-18 18:36:00,13.875,13.964,13.774,13.791,450000.0
2007-12-18 18:37:00,13.915,13.915,13.859,13.886,350000.0
2007-12-18 18:38:00,13.887,13.901,13.765,13.8,500000.0
2007-12-18 18:39:00,13.888,13.902,13.777,13.854,400000.0
2007-12-18 18:40:00,13.878,13.878,13.742,13.742,300000.0
2007-12-18 18:41:00,13.861,13.965,13.805,13.805,250000.0
2007-12-18 18:42:00,13.788,13.914,13.788,13.884,350000.0
2007-12-18 18:43:00,13.87,13.926,13.795,13.868,400000.0
2007-12-18 18:44:00,13.862,13.914,13.824,13.904,300000.0
2007-12-18 18:45:00,13.834,13.963,13.834,13.919,350000.0
2007-12-18 18:46:00,13.894,13.894,13.831,13.831,100000.0
2007-12-18 18:47:00,13.852,13.864,13.738,13.852,350000.0
2007-12-18 18:48:00,13.872,13.886,13.79,13.84,300000.0
2007-12-18 18:49:00,13.859,13.859,13.744,13.799,400000.0
2007-12-18 18:50:00,13.834,13.852,13.749,13.749,350000.0
2007-12-18 18:51:00,13.837,13.873,13.748,13.873,400000.0
2007-12-18 18:52:00,13.852,13.958,13.802,13.936,350000.0
2007-12-18 18:53:00,13.954,14.016,13.873,14.016,400000.0
2007-12-18 18:54:00,13.841,13.926,13.819,13.851,450000.0
2007-12-18 18:55:00,13.868,13.868,13.764,13.808,250000.0
2007-12-18 18:56:00,13.744,13.843,13.734,13.734,500000.0
2007-12-18 18:57:00,13.789,13.853,13.748,13.83,300000.0
2007-12-18 18:58:00,13.834,13.848,13.725,13.753,250000.0
2007-12-18 18:59:00,13.836,13.836,13.721,13.786,350000.0
2007-12-18 19:00:00,13.802,13.844,13.688,13.715,350000.0
2007-12-18 19:01:00,13.774,13.826,13.729,13.821,400000.0
2007-12-18 19:02:00,13.782,13.888,13.743,13.786,500000.0
2007-12-18 19:03:00,13.809,13.888,13.732,13.85,500000.0
2007-12-18 19:04:00,13.759,13.805,13.759,13.782,250000.0
2007-12-18 19:05:00,13.795,13.827,13.74,13.827,400000.0
2007-12-18 19:06:00,13.822,13.822,13.783,13.818,150000.0
2007-12-18 19:07:00,13.862,13.896,13.779,13.873,350000.0
2007-12-18 19:08:00,13.839,13.919,13.798,13.841,450000.0
2007-12-18 19:09:00,13.876,13.876,13.771,13.775,350000.0
2007-12-18 19:10:00,13.858,13.858,13.74,13.764,550000.0
2007-12-18 19:11:00,13.784,13.813,13.765,13.765,250000.0
2007-12-18 19:12:00,13.83,13.873,13.729,13.873,500000.0
2007-12-18 19:13:00,13.883,14.002,13.782,14.002,400000.0
2007-12-18 19:14:00,13.845,13.868,13.786,13.865,350000.0
2007-12-18 19:15:00,13.755,13.833,13.717,13.833,500000.0
2007-12-18 19:16:00,13.778,13.812,13.747,13.812,250000.0
2007-12-18 19:17:00,13.841,13.976,13.77,13.77,400000.0
2007-12-18 19:18:00,13.767,13.891,13.74,13.747,500000.0
2007-12-18 19:19:00,13.84,13.866,13.794,13.808,450000.0
2007-12-18 19:20:00,13.769,13.901,13.769,13.816,500000.0
2007-12-18 19:21:00,13.877,13.904,13.786,13.823,500000.0
2007-12-18 19:22:00,13.924,13.924,13.826,13.882,450000.0
2007-12-18 19:23:00,13.845,13.965,13.845,13.965,500000.0
2007-12-18 19:24:00,13.941,14.003,13.871,13.871,350000.0
2007-12-18 19:25:00,13.894,13.936,13.765,13.765,400000.0
2007-12-18 19:26:00,13.864,13.889,13.82,13.82,400000.0
2007-12-18 19:27:00,13.872,13.89,13.794,13.794,250000.0
2007-12-18 19:28:00,13.891,13.98,13.869,13.913,500000.0
2007-12-18 19:29:00,13.822,13.925,13.806,13.846,350000.0
2007-12-18 19:30:00,13.888,13.944,13.822,13.931,400000.0
2007-12-18 19:31:00,13.803,13.9,13.786,13.786,500000.0
2007-12-18 19:32:00,13.871,13.933,13.822,13.884,550000.0
2007-12-18 19:33:00,13.925,13.969,13.791,13.791,400000.0
2007-12-18 19:34:00,13.903,13.953,13.789,13.886,550000.0
2007-12-18 19:35:00,13.853,13.909,13.853,13.909,150000.0
2007-12-18 19:36:00,13.866,13.919,13.788,13.891,350000.0
2007-12-18 19:37:00,13.944,13.974,13.856,13.86,450000.0
2007-12-18 19:38:00,13.791,13.955,13.787,13.875,500000.0
2007-12-18 19:39:00,13.909,13.928,13.827,13.874,350000.0
2007-12-18 19:40:00,13.832,13.961,13.819,13.854,400000.0
2007-12-18 19:41:00,13.846,13.886,13.83,13.886,150000.0
2007-12-18 19:42:00,13.821,13.917,13.793,13.896,350000.0
2007-12-18 19:43:00,13.849,13.983,13.82,13.82,500000.0
2007-12-18 19:44:00,13.843,13.899,13.843,13.886,350000.0
2007-12-18 19:45:00,13.882,13.984,13.859,13.901,550000.0
2007-12-18 19:46:00,13.863,13.977,13.863,13.955,400000.0
2007-12-18 19:47:00,13.816,13.943,13.809,13.911,500000.0
2007-12-18 19:48:00,13.899,13.969,13.862,13.969,400000.0
2007-12-18 19:49:00,13.937,13.954,13.842,13.947,400000.0
2007-12-18 19:50:00,13.947,13.951,13.836,13.951,350000.0
2007-12-18 19:51:00,13.929,14.012,13.871,13.871,400000.0
2007-12-18 19:52:00,13.905,13.905,13.871,13.878,250000.0
2007-12-18 19:53:00,13.961,13.961,13.814,13.91,400000.0
2007-12-18 19:54:00,13.883,13.946,13.848,13.848,400000.0
2007-12-18 19:55:00,13.946,13.959,13.813,13.959,200000.0
2007-12-18 19:56:00,13.895,13.937,13.858,13.903,300000.0
2007-12-18 19:57:00,13.815,13.915,13.815,13.915,250000.0
2007-12-18 19:58:00,13.834,13.966,13.834,13.864,350000.0
2007-12-18 19:59:00,13.974,13.989,13.881,13.955,550000.0
2007-12-18 20:00:00,13.932,13.952,13.811,13.833,700000.0
2007-12-18 20:01:00,13.952,13.952,13.83,13.83,100000.0
2007-12-18 20:02:00,13.901,13.919,13.901,13.919,100000.0
2007-12-18 20:03:00,13.955,13.996,13.89,13.941,400000.0
2007-12-18 20:04:00,13.963,13.967,13.871,13.932,350000.0
2007-12-18 20:05:00,13.889,13.922,13.842,13.915,300000.0
2007-12-18 20:06:00,13.87,13.946,13.806,13.806,350000.0
2007-12-18 20:07:00,13.942,13.978,13.838,13.838,250000.0
2007-12-18 20:08:00,13.865,13.997,13.865,13.997,300000.0
2007-12-18 20:09:00,13.888,14.005,13.888,13.909,700000.0
2007-12-18 20:10:00,13.96,13.96,13.876,13.912,500000.0
2007-12-18 20:11:00,13.94,13.986,13.873,13.9,450000.0
2007-12-18 20:12:00,13.922,13.99,13.879,13.917,300000.0
2007-12-18 20:13:00,13.894,13.95,13.886,13.946,350000.0
2007-12-18 20:15:00,13.978,13.978,13.832,13.832,100000.0
2007-12-18 20:16:00,13.872,13.969,13.851,13.93,400000.0
2007-12-18 20:17:00,14.0,14.0,13.931,13.948,350000.0
2007-12-18 20:18:00,13.989,13.994,13.989,13.994,100000.0
2007-12-18 20:19:00,13.814,13.946,13.788,13.946,500000.0
2007-12-18 20:20:00,13.999,13.999,13.938,13.94,350000.0
2007-12-18 20:21:00,13.981,13.981,13.892,13.892,350000.0
2007-12-18 20:22:00,13.931,13.97,13.931,13.97,200000.0
2007-12-18 20:23:00,14.005,14.005,13.872,13.872,400000.0
2007-12-18 20:24:00,13.931,13.968,13.906,13.968,400000.0
2007-12-18 20:25:00,13.944,14.002,13.872,14.002,250000.0
2007-12-18 20:26:00,13.881,14.005,13.851,14.005,300000.0
2007-12-18 20:27:00,13.894,13.983,13.894,13.983,150000.0
2007-12-18 20:28:00,13.957,13.957,13.951,13.951,100000.0
2007-12-18 20:29:00,13.932,14.025,13.906,14.005,900000.0
2007-12-18 20:30:00,13.925,14.044,13.918,13.959,350000.0
2007-12-18 20:31:00,13.98,14.002,13.887,13.943,400000.0
2007-12-18 20:32:00,13.968,13.975,13.867,13.969,450000.0
2007-12-18 20:33:00,14.01,14.01,13.891,13.945,300000.0
2007-12-18 20:34:00,14.006,14.016,13.932,13.932,350000.0
2007-12-18 20:35:00,13.906,14.013,13.894,13.907,400000.0
2007-12-18 20:36:00,13.925,13.968,13.903,13.903,200000.0
2007-12-18 20:37:00,13.997,13.997,13.894,13.982,250000.0
2007-12-18 20:38:00,13.878,13.978,13.878,13.978,250000.0
2007-12-18 20:40:00,14.002,14.002,13.848,13.848,350000.0
2007-12-18 20:42:00,14.031,14.035,13.88,14.0,550000.0
2007-12-18 20:43:00,14.012,14.012,13.927,13.947,200000.0
2007-12-18 20:44:00,13.993,14.033,13.928,13.978,300000.0
2007-12-18 20:45:00,13.999,14.051,13.915,13.962,300000.0
2007-12-18 20:46:00,13.912,13.995,13.912,13.995,100000.0
2007-12-18 20:47:00,13.965,13.965,13.842,13.842,200000.0
2007-12-18 20:48:00,14.01,14.022,13.894,14.022,400000.0
2007-12-18 20:49:00,13.956,13.994,13.899,13.967,350000.0
2007-12-18 20:50:00,13.926,13.976,13.871,13.933,350000.0
2007-12-18 20:51:00,13.982,13.996,13.877,13.903,400000.0
2007-12-18 20:52:00,13.978,14.017,13.873,14.017,350000.0
2007-12-18 20:53:00,13.89,13.977,13.848,13.848,200000.0
2007-12-18 20:54:00,13.915,13.962,13.87,13.956,400000.0
2007-12-18 20:55:00,13.966,13.993,13.865,13.953,400000.0
2007-12-18 20:56:00,14.0,14.005,13.86,13.971,400000.0
2007-12-18 20:57:00,13.927,13.972,13.862,13.903,300000.0
2007-12-18 20:59:00,13.945,13.973,13.84,13.957,450000.0
2007-12-18 21:00:00,13.963,13.963,13.951,13.951,100000.0
2007-12-18 21:01:00,13.966,13.966,13.966,13.966,50000.0
2007-12-18 21:02:00,13.968,13.968,13.968,13.968,50000.0
2007-12-18 21:03:00,13.87,13.981,13.87,13.981,150000.0
2007-12-18 21:04:00,13.849,13.953,13.833,13.927,300000.0
2007-12-18 21:05:00,14.002,14.002,13.82,13.871,500000.0
2007-12-18 21:06:00,13.921,13.938,13.865,13.938,250000.0
2007-12-18 21:07:00,13.957,13.968,13.84,13.892,500000.0
2007-12-18 21:08:00,13.973,13.984,13.973,13.973,150000.0
2007-12-18 21:09:00,14.001,14.001,13.872,13.872,400000.0
2007-12-18 21:10:00,13.987,13.987,13.947,13.955,150000.0
2007-12-18 21:12:00,13.831,13.89,13.831,13.89,100000.0
2007-12-18 21:13:00,13.942,13.942,13.919,13.919,100000.0
2007-12-18 21:14:00,13.883,13.971,13.831,13.892,350000.0
2007-12-18 21:15:00,13.888,13.969,13.888,13.938,300000.0
2007-12-18 21:16:00,13.89,13.89,13.89,13.89,50000.0
2007-12-18 21:17:00,13.852,13.888,13.852,13.888,100000.0
2007-12-18 21:18:00,13.832,13.892,13.832,13.892,100000.0
2007-12-18 21:19:00,13.999,14.049,13.863,13.863,400000.0
2007-12-18 21:20:00,13.985,13.985,13.896,13.935,200000.0
2007-12-18 21:21:00,13.974,13.974,13.842,13.854,650000.0
2007-12-18 21:22:00,13.848,13.957,13.832,13.953,300000.0
2007-12-18 21:23:00,13.929,13.974,13.876,13.951,250000.0
2007-12-18 21:26:00,13.835,13.958,13.835,13.958,100000.0
2007-12-18 21:27:00,13.921,13.921,13.921,13.921,50000.0
2007-12-18 21:28:00,13.835,13.966,13.833,13.956,500000.0
2007-12-18 21:30:00,13.836,13.925,13.827,13.827,300000.0
2007-12-18 21:31:00,13.854,13.973,13.854,13.973,250000.0
2007-12-18 21:32:00,13.948,13.948,13.838,13.892,300000.0
2007-12-18 21:33:00,13.925,13.925,13.856,13.897,150000.0
2007-12-18 21:34:00,13.958,13.968,13.877,13.898,400000.0
2007-12-18 21:35:00,13.982,13.998,13.859,13.955,400000.0
2007-12-18 21:36:00,13.874,13.975,13.874,13.975,100000.0
2007-12-18 21:37:00,13.834,13.88,13.834,13.88,100000.0
2007-12-18 21:38:00,13.984,13.984,13.897,13.92,200000.0
2007-12-18 21:40:00,13.966,13.98,13.873,13.938,450000.0
2007-12-18 21:41:00,13.889,13.889,13.889,13.889,50000.0
2007-12-18 21:43:00,13.861,13.966,13.861,13.966,100000.0
2007-12-18 21:44:00,13.888,13.888,13.888,13.888,50000.0
2007-12-18 21:45:00,13.923,13.923,13.868,13.868,100000.0
2007-12-18 21:46:00,13.923,13.923,13.923,13.923,50000.0
2007-12-18 21:47:00,13.851,13.964,13.838,13.945,750000.0
2007-12-18 21:48:00,13.915,13.988,13.869,13.869,200000.0
2007-12-18 21:49:00,13.994,14.004,13.899,13.963,350000.0
2007-12-18 21:50:00,13.991,13.991,13.891,13.917,200000.0
2007-12-18 21:51:00,13.871,13.903,13.844,13.88,350000.0
2007-12-18 21:52:00,13.868,13.868,13.868,13.868,50000.0
2007-12-18 21:53:00,13.848,13.973,13.848,13.952,250000.0
2007-12-18 21:54:00,13.858,13.988,13.858,13.988,150000.0
2007-12-18 21:57:00,13.899,14.0,13.879,13.994,300000.0
2007-12-18 21:58:00,13.843,14.002,13.843,13.929,600000.0
2007-12-18 22:00:00,13.953,13.976,13.84,13.891,350000.0
2007-12-18 22:01:00,13.992,13.992,13.86,13.86,250000.0
2007-12-18 22:02:00,13.982,13.982,13.92,13.92,100000.0
2007-12-18 22:03:00,13.959,13.959,13.959,13.959,50000.0
2007-12-18 22:05:00,13.957,13.974,13.862,13.934,450000.0
2007-12-18 22:06:00,13.969,13.969,13.863,13.863,100000.0
2007-12-18 22:08:00,13.919,14.034,13.896,13.896,300000.0
2007-12-18 22:09:00,13.969,13.973,13.83,13.83,400000.0
2007-12-18 22:10:00,13.858,13.989,13.858,13.989,100000.0
2007-12-18 22:11:00,13.918,13.995,13.891,13.995,150000.0
2007-12-18 22:12:00,13.969,13.969,13.883,13.883,150000.0
2007-12-18 22:13:00,13.972,14.0,13.894,14.0,150000.0
2007-12-18 22:14:00,13.864,13.886,13.858,13.858,250000.0
2007-12-18 22:16:00,13.878,13.996,13.85,13.996,300000.0
2007-12-18 22:17:00,14.011,14.011,13.891,13.891,250000.0
2007-12-18 22:18:00,13.886,13.987,13.869,13.914,200000.0
2007-12-18 22:19:00,13.886,13.954,13.85,13.954,450000.0
2007-12-18 22:20:00,13.907,13.907,13.882,13.887,150000.0
2007-12-18 22:22:00,13.857,13.861,13.857,13.861,100000.0
2007-12-18 22:23:00,13.907,13.919,13.863,13.909,200000.0
2007-12-18 22:25:00,13.964,13.964,13.858,13.93,450000.0
2007-12-18 22:28:00,13.951,13.989,13.85,13.989,300000.0
2007-12-18 22:29:00,13.959,13.959,13.909,13.909,100000.0
2007-12-18 22:30:00,13.939,13.939,13.939,13.939,50000.0
2007-12-18 22:31:00,13.957,13.957,13.817,13.943,400000.0
2007-12-18 22:34:00,13.959,13.959,13.853,13.925,450000.0
2007-12-18 22:36:00,14.009,14.009,13.911,13.996,350000.0
2007-12-18 22:37:00,14.002,14.002,13.946,13.946,150000.0
2007-12-18 22:38:00,13.89,13.952,13.84,13.862,400000.0
2007-12-18 22:39:00,13.934,13.98,13.894,13.975,350000.0
2007-12-18 22:40:00,13.916,14.008,13.886,13.974,300000.0
2007-12-18 22:41:00,13.914,13.944,13.882,13.882,200000.0
2007-12-18 22:42:00,13.968,13.986,13.851,13.963,300000.0
2007-12-18 22:43:00,13.891,13.999,13.891,13.983,250000.0
2007-12-18 22:46:00,13.966,13.966,13.848,13.922,450000.0
2007-12-18 22:47:00,13.946,13.946,13.946,13.946,50000.0
2007-12-18 22:50:00,13.959,13.959,13.853,13.925,450000.0
2007-12-18 22:51:00,13.977,13.977,13.961,13.961,100000.0
2007-12-18 22:53:00,13.921,13.994,13.864,13.976,400000.0
2007-12-18 22:54:00,13.883,13.996,13.883,13.996,350000.0
2007-12-18 22:55:00,14.021,14.042,13.901,13.901,250000.0
2007-12-18 22:56:00,13.882,13.989,13.868,13.868,450000.0
2007-12-18 22:57:00,13.937,13.986,13.876,13.957,300000.0
2007-12-18 22:58:00,14.004,14.004,13.898,13.918,300000.0
2007-12-18 23:00:00,13.949,13.949,13.843,13.915,450000.0
2007-12-18 23:01:00,13.853,13.853,13.853,13.853,50000.0
2007-12-18 23:04:00,13.952,13.952,13.835,13.91,450000.0
2007-12-18 23:05:00,13.881,13.988,13.881,13.947,150000.0
2007-12-18 23:08:00,13.848,13.848,13.848,13.848,50000.0
2007-12-18 23:09:00,13.936,13.989,13.858,13.989,400000.0
2007-12-18 23:10:00,13.944,13.989,13.944,13.989,100000.0
2007-12-18 23:11:00,13.927,13.958,13.89,13.958,150000.0
2007-12-18 23:13:00,13.939,13.994,13.939,13.994,250000.0
2007-12-18 23:14:00,13.932,14.007,13.89,14.007,400000.0
2007-12-18 23:15:00,13.965,13.965,13.822,13.87,300000.0
2007-12-18 23:16:00,13.83,13.953,13.83,13.88,400000.0
2007-12-18 23:17:00,13.935,13.989,13.847,13.853,300000.0
2007-12-18 23:18:00,13.913,13.999,13.882,13.994,650000.0
2007-12-18 23:19:00,13.915,13.944,13.878,13.917,400000.0
2007-12-18 23:20:00,13.907,13.907,13.871,13.871,100000.0
2007-12-18 23:21:00,13.872,14.009,13.872,13.931,450000.0
2007-12-18 23:23:00,13.984,13.997,13.876,13.876,200000.0
2007-12-18 23:24:00,13.897,13.98,13.889,13.889,150000.0
2007-12-18 23:25:00,13.97,13.975,13.874,13.939,450000.0
2007-12-18 23:26:00,13.969,13.969,13.938,13.967,150000.0
2007-12-18 23:28:00,13.976,13.985,13.88,13.948,450000.0
2007-12-18 23:30:00,13.961,13.97,13.86,13.934,450000.0
2007-12-18 23:34:00,13.904,13.996,13.904,13.949,250000.0
2007-12-18 23:35:00,13.911,13.985,13.862,13.927,350000.0
2007-12-18 23:36:00,14.004,14.004,13.894,13.894,200000.0
2007-12-18 23:40:00,13.908,13.989,13.85,13.989,400000.0
2007-12-18 23:43:00,13.906,13.999,13.906,13.999,150000.0
2007-12-18 23:44:00,13.989,13.989,13.981,13.981,100000.0
2007-12-18 23:47:00,13.966,13.975,13.87,13.939,450000.0
2007-12-18 23:50:00,13.959,13.959,13.853,13.925,450000.0
2007-12-18 23:53:00,13.979,13.979,13.873,13.945,450000.0
2007-12-18 23:54:00,13.889,13.971,13.889,13.971,100000.0
2007-12-18 23:56:00,13.968,13.999,13.91,13.924,350000.0
2007-12-18 23:59:00,13.918,13.999,13.918,13.999,150000.0
2007-12-19 00:00:00,13.992,13.992,13.969,13.969,200000.0
2007-12-19 00:01:00,13.97,13.982,13.837,13.928,400000.0
2007-12-19 00:02:00,13.854,13.902,13.854,13.902,100000.0
2007-12-19 00:03:00,13.989,13.989,13.85,13.85,100000.0
2007-12-19 00:04:00,13.939,13.977,13.939,13.977,100000.0
2007-12-19 00:05:00,13.902,13.993,13.902,13.993,100000.0
2007-12-19 00:07:00,13.84,13.96,13.84,13.896,200000.0
2007-12-19 00:08:00,13.888,13.888,13.863,13.863,100000.0
2007-12-19 00:09:00,13.865,13.989,13.865,13.989,200000.0
2007-12-19 00:10:00,13.859,13.914,13.859,13.914,100000.0
2007-12-19 00:14:00,13.959,13.959,13.853,13.925,450000.0
2007-12-19 00:15:00,13.859,13.859,13.859,13.859,100000.0
2007-12-19 00:19:00,13.999,13.999,13.906,13.991,150000.0
2007-12-19 00:20:00,13.989,13.989,13.989,13.989,50000.0
2007-12-19 00:30:00,13.886,13.983,13.886,13.983,100000.0
2007-12-19 00:33:00,13.966,13.972,13.87,13.938,450000.0
2007-12-19 00:36:00,13.896,13.989,13.896,13.989,150000.0
2007-12-19 00:40:00,13.994,13.994,13.994,13.994,50000.0
2007-12-19 00:45:00,13.991,13.991,13.89,13.98,200000.0
2007-12-19 00:50:00,13.912,13.989,13.85,13.989,450000.0
2007-12-19 00:52:00,13.952,13.952,13.832,13.909,450000.0
2007-12-19 00:57:00,13.949,13.988,13.881,13.903,200000.0
2007-12-19 01:00:00,13.918,14.016,13.905,14.007,300000.0
2007-12-19 01:03:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 01:04:00,13.959,13.959,13.909,13.909,100000.0
2007-12-19 01:09:00,13.989,13.989,13.896,13.981,150000.0
2007-12-19 01:10:00,13.981,13.981,13.981,13.981,50000.0
2007-12-19 01:11:00,13.892,13.975,13.892,13.975,100000.0
2007-12-19 01:12:00,13.976,13.976,13.879,13.963,150000.0
2007-12-19 01:14:00,13.949,13.949,13.843,13.915,450000.0
2007-12-19 01:16:00,13.956,13.975,13.862,13.929,450000.0
2007-12-19 01:19:00,13.894,13.993,13.894,13.993,150000.0
2007-12-19 01:20:00,13.979,13.979,13.971,13.971,100000.0
2007-12-19 01:27:00,13.934,13.934,13.934,13.934,100000.0
2007-12-19 01:28:00,13.911,13.982,13.911,13.982,100000.0
2007-12-19 01:29:00,13.949,13.997,13.855,13.915,500000.0
2007-12-19 01:30:00,13.907,13.907,13.891,13.891,100000.0
2007-12-19 01:39:00,13.999,13.999,13.89,13.911,350000.0
2007-12-19 01:40:00,13.929,13.929,13.884,13.885,200000.0
2007-12-19 01:44:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 01:47:00,13.901,13.994,13.901,13.994,150000.0
2007-12-19 01:49:00,13.918,13.918,13.896,13.896,100000.0
2007-12-19 01:50:00,13.864,13.984,13.864,13.934,700000.0
2007-12-19 01:51:00,13.924,13.924,13.924,13.924,100000.0
2007-12-19 01:54:00,13.981,13.99,13.958,13.989,450000.0
2007-12-19 01:56:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 02:00:00,13.946,13.946,13.825,13.9,450000.0
2007-12-19 02:01:00,13.898,13.898,13.898,13.898,50000.0
2007-12-19 02:02:00,13.869,13.869,13.869,13.869,100000.0
2007-12-19 02:04:00,13.95,13.959,13.854,13.92,450000.0
2007-12-19 02:05:00,13.917,13.936,13.902,13.936,150000.0
2007-12-19 02:10:00,13.909,13.954,13.909,13.954,100000.0
2007-12-19 02:11:00,13.949,13.949,13.843,13.915,450000.0
2007-12-19 02:12:00,13.893,13.91,13.893,13.91,100000.0
2007-12-19 02:13:00,13.93,13.93,13.882,13.882,150000.0
2007-12-19 02:14:00,13.899,13.944,13.834,13.885,550000.0
2007-12-19 02:16:00,13.938,13.958,13.845,13.919,450000.0
2007-12-19 02:19:00,13.876,13.963,13.86,13.963,400000.0
2007-12-19 02:20:00,13.859,13.941,13.792,13.941,500000.0
2007-12-19 02:23:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 02:26:00,13.94,13.955,13.843,13.911,450000.0
2007-12-19 02:29:00,13.851,14.008,13.851,13.907,350000.0
2007-12-19 02:30:00,13.922,13.922,13.922,13.922,50000.0
2007-12-19 02:31:00,13.836,13.933,13.829,13.888,350000.0
2007-12-19 02:33:00,13.949,13.949,13.843,13.915,450000.0
2007-12-19 02:36:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 02:40:00,13.969,13.969,13.969,13.969,50000.0
2007-12-19 02:41:00,13.959,13.959,13.959,13.959,150000.0
2007-12-19 02:42:00,13.969,13.969,13.876,13.961,150000.0
2007-12-19 02:44:00,13.954,13.954,13.848,13.92,450000.0
2007-12-19 02:48:00,13.941,13.962,13.939,13.962,300000.0
2007-12-19 02:50:00,13.949,13.949,13.843,13.915,450000.0
2007-12-19 02:51:00,13.862,13.9,13.862,13.9,150000.0
2007-12-19 02:53:00,13.95,13.95,13.831,13.903,450000.0
2007-12-19 02:55:00,13.956,13.956,13.837,13.912,450000.0
2007-12-19 02:57:00,13.996,13.996,13.909,13.909,100000.0
2007-12-19 02:58:00,13.913,13.913,13.913,13.913,50000.0
2007-12-19 02:59:00,13.957,13.996,13.863,13.909,500000.0
2007-12-19 03:00:00,13.894,13.894,13.894,13.894,50000.0
2007-12-19 03:10:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 03:17:00,13.962,13.962,13.843,13.92,450000.0
2007-12-19 03:19:00,13.906,13.999,13.906,13.999,150000.0
2007-12-19 03:20:00,13.906,13.906,13.906,13.906,50000.0
2007-12-19 03:24:00,13.976,13.984,13.88,13.948,450000.0
2007-12-19 03:30:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 03:34:00,13.989,13.989,13.844,13.951,400000.0
2007-12-19 03:35:00,13.996,13.996,13.983,13.983,100000.0
2007-12-19 03:37:00,13.976,13.998,13.883,13.95,450000.0
2007-12-19 03:38:00,13.853,13.853,13.853,13.853,50000.0
2007-12-19 03:40:00,13.987,13.987,13.917,13.917,150000.0
2007-12-19 03:41:00,13.92,13.996,13.874,13.971,250000.0
2007-12-19 03:42:00,13.997,13.997,13.877,13.995,150000.0
2007-12-19 03:44:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 03:46:00,13.974,13.974,13.868,13.94,450000.0
2007-12-19 03:47:00,13.959,13.959,13.959,13.959,50000.0
2007-12-19 03:48:00,13.919,13.919,13.884,13.884,100000.0
2007-12-19 03:50:00,13.966,13.983,13.873,13.939,450000.0
2007-12-19 03:55:00,14.005,14.005,13.962,13.967,200000.0
2007-12-19 03:56:00,13.983,14.003,13.916,14.003,300000.0
2007-12-19 03:57:00,13.969,13.976,13.877,13.966,300000.0
2007-12-19 03:58:00,13.879,13.952,13.879,13.933,150000.0
2007-12-19 04:00:00,13.899,13.935,13.899,13.901,300000.0
2007-12-19 04:02:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 04:07:00,13.959,13.959,13.853,13.925,450000.0
2007-12-19 04:09:00,13.934,14.012,13.904,14.009,350000.0
2007-12-19 04:10:00,13.891,13.891,13.891,13.891,100000.0
2007-12-19 04:11:00,13.909,13.996,13.909,13.996,150000.0
2007-12-19 04:12:00,13.885,13.91,13.885,13.91,100000.0
2007-12-19 04:13:00,13.915,13.924,13.915,13.924,100000.0
2007-12-19 04:14:00,13.934,14.038,13.896,13.9,400000.0
2007-12-19 04:15:00,13.922,13.999,13.908,13.908,150000.0
2007-12-19 04:20:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 04:24:00,13.999,13.999,13.893,13.965,450000.0
2007-12-19 04:29:00,13.97,13.97,13.924,13.924,250000.0
2007-12-19 04:30:00,13.938,13.981,13.932,13.937,200000.0
2007-12-19 04:35:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 04:36:00,13.984,13.984,13.981,13.981,100000.0
2007-12-19 04:40:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 04:41:00,13.974,13.974,13.974,13.974,100000.0
2007-12-19 04:42:00,13.969,13.969,13.969,13.969,50000.0
2007-12-19 04:45:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 04:46:00,13.944,13.956,13.944,13.951,150000.0
2007-12-19 04:48:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 04:50:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 04:51:00,13.874,13.874,13.874,13.874,50000.0
2007-12-19 04:55:00,13.989,13.989,13.883,13.955,450000.0
2007-12-19 04:59:00,14.013,14.013,13.899,13.963,450000.0
2007-12-19 05:00:00,13.968,13.979,13.968,13.979,100000.0
2007-12-19 05:02:00,13.989,13.989,13.883,13.955,450000.0
2007-12-19 05:03:00,13.991,13.997,13.959,13.997,200000.0
2007-12-19 05:08:00,14.006,14.014,13.91,13.978,450000.0
2007-12-19 05:10:00,13.989,13.989,13.883,13.955,450000.0
2007-12-19 05:13:00,13.981,13.981,13.863,13.942,450000.0
2007-12-19 05:15:00,13.972,13.972,13.853,13.931,450000.0
2007-12-19 05:16:00,13.903,13.903,13.903,13.903,50000.0
2007-12-19 05:20:00,13.989,13.989,13.883,13.955,450000.0
2007-12-19 05:25:00,14.009,14.009,13.916,13.916,100000.0
2007-12-19 05:26:00,13.999,13.999,13.906,13.991,150000.0
2007-12-19 05:27:00,14.009,14.009,14.009,14.009,50000.0
2007-12-19 05:30:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 05:34:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 05:35:00,13.934,13.979,13.934,13.979,200000.0
2007-12-19 05:37:00,13.908,13.908,13.894,13.894,100000.0
2007-12-19 05:38:00,13.832,13.975,13.824,13.975,500000.0
2007-12-19 05:39:00,14.012,14.012,13.881,13.928,400000.0
2007-12-19 05:40:00,13.874,13.917,13.874,13.917,100000.0
2007-12-19 05:44:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 05:48:00,14.0,14.0,13.992,13.992,150000.0
2007-12-19 05:50:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 05:51:00,13.919,13.935,13.919,13.935,100000.0
2007-12-19 05:55:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:00:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:08:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:10:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:12:00,13.917,13.917,13.913,13.913,100000.0
2007-12-19 06:13:00,13.969,13.969,13.969,13.969,50000.0
2007-12-19 06:14:00,14.011,14.011,13.897,14.011,600000.0
2007-12-19 06:15:00,13.885,14.009,13.885,14.009,150000.0
2007-12-19 06:17:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:20:00,13.974,13.974,13.859,13.859,100000.0
2007-12-19 06:21:00,13.888,13.975,13.888,13.975,100000.0
2007-12-19 06:22:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:23:00,13.913,13.974,13.858,13.924,400000.0
2007-12-19 06:26:00,13.962,13.962,13.845,13.922,450000.0
2007-12-19 06:30:00,13.916,13.987,13.867,13.913,600000.0
2007-12-19 06:31:00,13.869,13.982,13.869,13.954,400000.0
2007-12-19 06:34:00,14.003,14.005,14.003,14.005,100000.0
2007-12-19 06:35:00,13.989,13.989,13.989,13.989,150000.0
2007-12-19 06:38:00,14.007,14.007,13.902,13.925,600000.0
2007-12-19 06:39:00,13.919,14.026,13.887,13.887,450000.0
2007-12-19 06:40:00,13.924,13.927,13.89,13.89,200000.0
2007-12-19 06:42:00,13.959,13.959,13.853,13.925,450000.0
2007-12-19 06:44:00,13.979,13.979,13.873,13.945,450000.0
2007-12-19 06:45:00,13.93,13.959,13.93,13.959,150000.0
2007-12-19 06:46:00,13.923,13.923,13.923,13.923,50000.0
2007-12-19 06:50:00,13.959,13.959,13.853,13.925,450000.0
2007-12-19 06:57:00,13.974,13.974,13.868,13.94,450000.0
2007-12-19 07:00:00,13.876,13.989,13.873,13.912,500000.0
2007-12-19 07:04:00,13.978,13.978,13.867,13.94,450000.0
2007-12-19 07:05:00,13.956,13.956,13.956,13.956,50000.0
2007-12-19 07:09:00,13.927,13.971,13.892,13.969,250000.0
2007-12-19 07:10:00,13.857,13.857,13.857,13.857,50000.0
2007-12-19 07:11:00,13.939,13.964,13.837,13.873,350000.0
2007-12-19 07:12:00,13.964,13.971,13.964,13.971,100000.0
2007-12-19 07:13:00,13.969,13.99,13.922,13.922,150000.0
2007-12-19 07:15:00,13.941,13.992,13.941,13.992,150000.0
2007-12-19 07:16:00,13.927,13.927,13.927,13.927,50000.0
2007-12-19 07:17:00,13.922,13.936,13.909,13.936,150000.0
2007-12-19 07:18:00,13.881,13.966,13.881,13.884,150000.0
2007-12-19 07:19:00,13.96,14.002,13.913,13.981,450000.0
2007-12-19 07:20:00,13.986,14.009,13.896,13.896,400000.0
2007-12-19 07:21:00,13.85,13.969,13.804,13.912,550000.0
2007-12-19 07:24:00,13.849,13.975,13.849,13.935,200000.0
2007-12-19 07:25:00,13.973,13.984,13.862,13.915,350000.0
2007-12-19 07:26:00,13.924,14.006,13.913,13.957,350000.0
2007-12-19 07:27:00,13.893,13.99,13.893,13.99,150000.0
2007-12-19 07:30:00,13.896,13.982,13.851,13.874,550000.0
2007-12-19 07:32:00,13.973,13.973,13.801,13.821,350000.0
2007-12-19 07:33:00,13.958,13.958,13.958,13.958,50000.0
2007-12-19 07:35:00,13.848,13.93,13.848,13.93,100000.0
2007-12-19 07:36:00,13.863,14.025,13.863,13.898,350000.0
2007-12-19 07:37:00,13.862,13.97,13.839,13.97,200000.0
2007-12-19 07:40:00,13.913,13.951,13.878,13.951,350000.0
2007-12-19 07:41:00,13.878,13.943,13.836,13.843,550000.0
2007-12-19 07:44:00,13.932,13.932,13.915,13.915,100000.0
2007-12-19 07:48:00,13.955,13.955,13.836,13.924,450000.0
2007-12-19 07:50:00,13.975,13.975,13.859,13.912,450000.0
2007-12-19 07:51:00,13.966,13.966,13.85,13.85,400000.0
2007-12-19 07:52:00,13.93,13.974,13.848,13.944,450000.0
2007-12-19 07:56:00,13.867,13.956,13.847,13.956,450000.0
2007-12-19 07:57:00,13.864,13.89,13.833,13.833,250000.0
2007-12-19 07:58:00,13.877,13.975,13.877,13.975,350000.0
2007-12-19 08:00:00,13.87,13.989,13.87,13.938,500000.0
2007-12-19 08:01:00,13.859,13.859,13.85,13.85,100000.0
2007-12-19 08:03:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 08:04:00,13.963,13.963,13.904,13.904,200000.0
2007-12-19 08:06:00,13.894,13.894,13.894,13.894,50000.0
2007-12-19 08:07:00,13.892,13.892,13.892,13.892,50000.0
2007-12-19 08:08:00,13.885,13.989,13.873,13.981,500000.0
2007-12-19 08:10:00,13.916,13.965,13.909,13.946,350000.0
2007-12-19 08:11:00,13.908,13.974,13.88,13.965,400000.0
2007-12-19 08:12:00,13.886,13.97,13.847,13.97,550000.0
2007-12-19 08:13:00,13.88,13.931,13.88,13.931,100000.0
2007-12-19 08:14:00,13.943,14.012,13.922,13.955,400000.0
2007-12-19 08:16:00,13.883,14.008,13.883,14.008,150000.0
2007-12-19 08:17:00,13.953,13.953,13.932,13.932,100000.0
2007-12-19 08:18:00,13.924,13.974,13.833,13.924,500000.0
2007-12-19 08:19:00,13.938,13.971,13.86,13.927,400000.0
2007-12-19 08:20:00,13.896,14.006,13.887,13.972,400000.0
2007-12-19 08:22:00,13.93,13.974,13.857,13.857,550000.0
2007-12-19 08:23:00,13.838,13.968,13.838,13.838,400000.0
2007-12-19 08:24:00,13.885,14.013,13.856,14.012,400000.0
2007-12-19 08:25:00,13.957,13.977,13.863,13.977,400000.0
2007-12-19 08:26:00,13.935,13.979,13.87,13.979,400000.0
2007-12-19 08:27:00,13.941,13.955,13.851,13.851,400000.0
2007-12-19 08:28:00,13.89,13.974,13.849,13.916,550000.0
2007-12-19 08:29:00,13.833,13.968,13.833,13.861,400000.0
2007-12-19 08:30:00,13.913,13.913,13.913,13.913,50000.0
2007-12-19 08:32:00,13.934,13.934,13.851,13.892,250000.0
2007-12-19 08:33:00,13.906,13.987,13.826,13.943,550000.0
2007-12-19 08:34:00,13.842,13.949,13.809,13.949,400000.0
2007-12-19 08:35:00,13.943,13.971,13.854,13.932,550000.0
2007-12-19 08:36:00,13.968,13.973,13.838,13.904,350000.0
2007-12-19 08:37:00,13.905,14.009,13.867,13.959,400000.0
2007-12-19 08:38:00,13.964,13.966,13.889,13.966,250000.0
2007-12-19 08:39:00,13.888,13.967,13.822,13.955,350000.0
2007-12-19 08:40:00,13.999,13.999,13.866,13.969,350000.0
2007-12-19 08:41:00,13.91,13.973,13.849,13.859,350000.0
2007-12-19 08:42:00,13.974,13.974,13.865,13.938,350000.0
2007-12-19 08:43:00,13.939,14.001,13.914,14.001,350000.0
2007-12-19 08:44:00,13.889,13.969,13.858,13.914,350000.0
2007-12-19 08:46:00,13.869,13.966,13.869,13.908,200000.0
2007-12-19 08:47:00,13.989,13.989,13.888,13.888,350000.0
2007-12-19 08:48:00,13.989,13.991,13.88,13.88,500000.0
2007-12-19 08:49:00,13.982,13.984,13.888,13.966,550000.0
2007-12-19 08:50:00,13.921,13.942,13.853,13.884,250000.0
2007-12-19 08:51:00,13.878,13.949,13.863,13.942,400000.0
2007-12-19 08:52:00,13.823,13.961,13.823,13.96,250000.0
2007-12-19 08:53:00,13.849,13.937,13.804,13.937,400000.0
2007-12-19 08:54:00,13.883,13.959,13.851,13.851,350000.0
2007-12-19 08:56:00,13.936,13.963,13.852,13.963,350000.0
2007-12-19 08:57:00,13.927,13.96,13.841,13.96,300000.0
2007-12-19 08:58:00,13.914,13.964,13.871,13.879,500000.0
2007-12-19 08:59:00,13.951,13.951,13.817,13.874,350000.0
2007-12-19 09:00:00,13.92,13.939,13.888,13.888,450000.0
2007-12-19 09:01:00,13.856,13.961,13.837,13.837,400000.0
2007-12-19 09:02:00,13.928,13.942,13.794,13.826,450000.0
2007-12-19 09:03:00,13.871,13.922,13.832,13.882,450000.0
2007-12-19 09:04:00,13.919,13.919,13.882,13.907,150000.0
2007-12-19 09:05:00,13.917,13.927,13.917,13.927,100000.0
2007-12-19 09:06:00,13.915,13.915,13.798,13.857,450000.0
2007-12-19 09:07:00,13.837,13.912,13.831,13.893,350000.0
2007-12-19 09:08:00,13.921,13.921,13.782,13.894,550000.0
2007-12-19 09:09:00,13.944,13.967,13.833,13.938,350000.0
2007-12-19 09:10:00,13.914,13.914,13.832,13.832,400000.0
2007-12-19 09:12:00,13.88,13.976,13.841,13.893,550000.0
2007-12-19 09:13:00,13.85,13.902,13.793,13.809,400000.0
2007-12-19 09:14:00,13.894,13.931,13.828,13.893,400000.0
2007-12-19 09:15:00,13.928,13.955,13.835,13.882,500000.0
2007-12-19 09:16:00,13.916,13.916,13.871,13.871,100000.0
2007-12-19 09:17:00,13.851,13.851,13.851,13.851,50000.0
2007-12-19 09:18:00,13.912,13.927,13.84,13.921,250000.0
2007-12-19 09:19:00,13.896,13.896,13.78,13.78,350000.0
2007-12-19 09:20:00,13.916,13.928,13.83,13.928,400000.0
2007-12-19 09:21:00,13.902,13.966,13.847,13.919,450000.0
2007-12-19 09:22:00,13.922,13.922,13.806,13.835,400000.0
2007-12-19 09:23:00,13.858,13.97,13.835,13.886,500000.0
2007-12-19 09:24:00,13.898,13.928,13.85,13.85,350000.0
2007-12-19 09:25:00,13.854,13.907,13.818,13.907,300000.0
2007-12-19 09:27:00,13.845,13.912,13.782,13.834,450000.0
2007-12-19 09:28:00,13.871,13.973,13.856,13.864,1550000.0
2007-12-19 09:29:00,13.932,14.014,13.855,13.952,450000.0
2007-12-19 09:30:00,13.916,13.959,13.822,13.944,300000.0
2007-12-19 09:31:00,13.914,13.937,13.818,13.937,350000.0
2007-12-19 09:32:00,13.91,13.938,13.835,13.911,350000.0
2007-12-19 09:33:00,13.902,13.926,13.902,13.926,150000.0
2007-12-19 09:34:00,13.869,13.952,13.869,13.878,350000.0
2007-12-19 09:35:00,13.831,13.941,13.803,13.936,550000.0
2007-12-19 09:37:00,13.818,13.912,13.803,13.912,300000.0
2007-12-19 09:38:00,13.885,13.948,13.854,13.918,550000.0
2007-12-19 09:39:00,13.906,13.994,13.843,13.89,400000.0
2007-12-19 09:40:00,13.945,13.945,13.939,13.939,100000.0
2007-12-19 09:44:00,13.808,13.952,13.808,13.952,450000.0
2007-12-19 09:45:00,13.925,13.925,13.821,13.821,400000.0
2007-12-19 09:46:00,13.902,13.984,13.872,13.954,550000.0
2007-12-19 09:47:00,13.948,13.988,13.846,13.988,400000.0
2007-12-19 09:48:00,13.91,13.949,13.839,13.858,450000.0
2007-12-19 09:49:00,13.956,13.956,13.873,13.931,400000.0
2007-12-19 09:50:00,13.896,13.958,13.829,13.883,350000.0
2007-12-19 09:52:00,13.832,13.918,13.812,13.906,550000.0
2007-12-19 09:54:00,13.885,13.971,13.813,13.943,750000.0
2007-12-19 09:55:00,13.891,14.0,13.891,13.982,450000.0
2007-12-19 09:56:00,13.896,13.986,13.84,13.949,350000.0
2007-12-19 09:57:00,13.87,13.921,13.851,13.851,150000.0
2007-12-19 09:58:00,13.926,13.966,13.8,13.94,500000.0
2007-12-19 09:59:00,13.803,13.923,13.803,13.915,400000.0
2007-12-19 10:00:00,13.966,13.966,13.849,13.849,350000.0
2007-12-19 10:01:00,13.93,13.985,13.86,13.86,400000.0
2007-12-19 10:02:00,13.898,14.002,13.88,13.88,400000.0
2007-12-19 10:03:00,13.966,14.044,13.918,13.926,500000.0
2007-12-19 10:04:00,13.845,14.021,13.845,13.934,550000.0
2007-12-19 10:05:00,13.954,14.022,13.93,13.936,350000.0
2007-12-19 10:06:00,13.914,13.998,13.914,13.947,500000.0
2007-12-19 10:07:00,13.878,14.011,13.871,13.971,350000.0
2007-12-19 10:08:00,13.908,13.984,13.874,13.882,450000.0
2007-12-19 10:09:00,13.883,14.04,13.883,13.98,550000.0
2007-12-19 10:10:00,13.984,13.993,13.899,13.973,350000.0
2007-12-19 10:11:00,14.001,14.001,13.882,13.976,400000.0
2007-12-19 10:12:00,13.973,13.973,13.862,13.96,550000.0
2007-12-19 10:13:00,13.878,14.029,13.877,13.995,500000.0
2007-12-19 10:14:00,13.888,13.974,13.863,13.889,550000.0
2007-12-19 10:15:00,13.932,13.974,13.872,13.963,450000.0
2007-12-19 10:16:00,13.901,13.967,13.861,13.866,550000.0
2007-12-19 10:17:00,13.951,14.045,13.873,13.873,500000.0
2007-12-19 10:19:00,13.96,13.96,13.862,13.862,250000.0
2007-12-19 10:20:00,13.881,13.958,13.861,13.941,350000.0
2007-12-19 10:21:00,13.926,13.97,13.853,13.927,550000.0
2007-12-19 10:22:00,13.867,13.996,13.867,13.895,350000.0
2007-12-19 10:23:00,13.868,13.986,13.863,13.923,400000.0
2007-12-19 10:24:00,13.919,13.978,13.861,13.92,500000.0
2007-12-19 10:25:00,13.946,13.959,13.843,13.849,500000.0
2007-12-19 10:26:00,13.853,13.853,13.853,13.853,50000.0
2007-12-19 10:27:00,13.934,13.98,13.869,13.876,400000.0
2007-12-19 10:28:00,13.941,13.98,13.863,13.923,600000.0
2007-12-19 10:29:00,13.95,13.957,13.845,13.845,350000.0
2007-12-19 10:30:00,13.994,14.034,13.904,13.904,450000.0
2007-12-19 10:31:00,13.858,13.978,13.858,13.907,550000.0
2007-12-19 10:33:00,13.897,14.006,13.892,13.892,450000.0
2007-12-19 10:34:00,13.927,14.004,13.858,14.004,550000.0
2007-12-19 10:36:00,13.965,13.965,13.868,13.881,550000.0
2007-12-19 10:37:00,13.914,14.019,13.89,13.968,400000.0
2007-12-19 10:38:00,13.904,13.989,13.904,13.953,400000.0
2007-12-19 10:39:00,13.894,14.018,13.882,13.937,350000.0
2007-12-19 10:40:00,13.922,14.018,13.868,13.947,550000.0
2007-12-19 10:41:00,13.966,13.966,13.878,13.92,350000.0
2007-12-19 10:42:00,13.962,13.997,13.858,13.943,400000.0
2007-12-19 10:44:00,13.91,13.978,13.858,13.866,350000.0
2007-12-19 10:45:00,13.959,13.959,13.812,13.885,550000.0
2007-12-19 10:48:00,13.863,13.984,13.843,13.98,400000.0
2007-12-19 10:49:00,13.944,13.984,13.859,13.984,550000.0
2007-12-19 10:50:00,13.872,14.013,13.872,13.978,450000.0
2007-12-19 10:51:00,13.896,14.01,13.853,13.853,500000.0
2007-12-19 10:52:00,13.828,13.848,13.828,13.848,100000.0
2007-12-19 10:53:00,13.913,13.961,13.818,13.961,350000.0
2007-12-19 10:54:00,13.933,13.978,13.843,13.978,400000.0
2007-12-19 10:55:00,13.913,13.962,13.843,13.873,350000.0
2007-12-19 10:56:00,13.882,14.015,13.882,13.922,450000.0
2007-12-19 10:57:00,13.938,13.988,13.898,13.908,400000.0
2007-12-19 10:59:00,13.93,13.989,13.897,13.989,350000.0
2007-12-19 11:00:00,13.904,14.021,13.904,13.904,400000.0
2007-12-19 11:01:00,13.967,13.967,13.824,13.864,500000.0
2007-12-19 11:02:00,13.878,13.961,13.85,13.874,500000.0
2007-12-19 11:03:00,13.867,13.997,13.859,13.902,400000.0
2007-12-19 11:04:00,13.951,13.953,13.818,13.953,500000.0
2007-12-19 11:05:00,13.932,13.998,13.835,13.835,450000.0
2007-12-19 11:06:00,13.878,13.944,13.835,13.91,400000.0
2007-12-19 11:07:00,13.948,13.948,13.766,13.804,400000.0
2007-12-19 11:08:00,13.881,13.994,13.851,13.921,500000.0
2007-12-19 11:09:00,13.879,13.957,13.803,13.957,500000.0
2007-12-19 11:10:00,13.849,13.991,13.849,13.94,450000.0
2007-12-19 11:11:00,13.857,13.967,13.857,13.926,500000.0
2007-12-19 11:13:00,13.921,13.979,13.893,13.93,500000.0
2007-12-19 11:14:00,13.954,13.954,13.795,13.918,550000.0
2007-12-19 11:15:00,13.957,14.005,13.859,13.859,550000.0
2007-12-19 11:16:00,13.883,13.977,13.841,13.841,350000.0
2007-12-19 11:17:00,13.848,13.917,13.843,13.884,200000.0
2007-12-19 11:18:00,13.913,13.914,13.789,13.836,400000.0
2007-12-19 11:19:00,13.892,13.939,13.838,13.859,450000.0
2007-12-19 11:20:00,13.932,13.954,13.849,13.954,500000.0
2007-12-19 11:21:00,13.79,13.92,13.774,13.774,450000.0
2007-12-19 11:22:00,13.941,13.989,13.851,13.972,400000.0
2007-12-19 11:23:00,13.857,13.958,13.846,13.927,400000.0
2007-12-19 11:24:00,13.863,13.918,13.847,13.852,400000.0
2007-12-19 11:25:00,13.88,13.972,13.864,13.928,400000.0
2007-12-19 11:26:00,13.881,13.96,13.84,13.881,550000.0
2007-12-19 11:27:00,13.948,13.948,13.81,13.873,400000.0
2007-12-19 11:28:00,13.816,13.934,13.816,13.93,500000.0
2007-12-19 11:29:00,13.911,13.937,13.813,13.845,550000.0
2007-12-19 11:30:00,13.876,13.956,13.853,13.865,400000.0
2007-12-19 11:31:00,13.891,13.914,13.8,13.909,550000.0
2007-12-19 11:32:00,13.947,13.968,13.844,13.905,650000.0
2007-12-19 11:33:00,13.817,13.958,13.817,13.915,550000.0
2007-12-19 11:34:00,13.873,13.952,13.831,13.92,450000.0
2007-12-19 11:35:00,13.849,13.928,13.849,13.928,350000.0
2007-12-19 11:36:00,13.826,13.952,13.826,13.853,400000.0
2007-12-19 11:37:00,13.852,13.912,13.8,13.912,450000.0
2007-12-19 11:38:00,13.905,13.934,13.843,13.921,200000.0
2007-12-19 11:39:00,13.877,13.942,13.811,13.929,550000.0
2007-12-19 11:40:00,13.933,13.936,13.828,13.828,500000.0
2007-12-19 11:41:00,13.901,13.94,13.816,13.929,400000.0
2007-12-19 11:42:00,13.784,13.913,13.784,13.877,350000.0
2007-12-19 11:43:00,13.911,13.943,13.823,13.874,550000.0
2007-12-19 11:44:00,13.836,13.944,13.801,13.847,400000.0
2007-12-19 11:45:00,13.873,13.932,13.84,13.922,350000.0
2007-12-19 11:46:00,13.858,13.947,13.835,13.885,450000.0
2007-12-19 11:47:00,13.943,13.952,13.853,13.854,400000.0
2007-12-19 11:48:00,13.834,13.904,13.77,13.904,500000.0
2007-12-19 11:49:00,13.944,13.95,13.839,13.892,400000.0
2007-12-19 11:50:00,13.946,13.946,13.818,13.834,350000.0
2007-12-19 11:51:00,13.877,13.948,13.804,13.804,450000.0
2007-12-19 11:52:00,13.808,13.928,13.799,13.928,500000.0
2007-12-19 11:53:00,13.937,13.938,13.821,13.887,500000.0
2007-12-19 11:54:00,13.903,13.939,13.83,13.939,350000.0
2007-12-19 11:55:00,13.898,13.933,13.801,13.803,550000.0
2007-12-19 11:56:00,13.827,13.914,13.809,13.854,400000.0
2007-12-19 11:57:00,13.89,13.961,13.818,13.834,550000.0
2007-12-19 11:58:00,13.928,13.964,13.86,13.924,450000.0
2007-12-19 11:59:00,13.899,13.937,13.796,13.929,550000.0
2007-12-19 12:00:00,13.855,13.943,13.805,13.943,450000.0
2007-12-19 12:01:00,13.842,13.912,13.799,13.857,400000.0
2007-12-19 12:02:00,13.869,13.908,13.836,13.859,450000.0
2007-12-19 12:03:00,13.785,13.927,13.785,13.927,450000.0
2007-12-19 12:04:00,13.903,13.92,13.787,13.787,500000.0
2007-12-19 12:05:00,13.916,13.975,13.842,13.932,400000.0
2007-12-19 12:06:00,13.887,13.931,13.821,13.898,500000.0
2007-12-19 12:07:00,13.817,13.945,13.817,13.82,350000.0
2007-12-19 12:08:00,13.888,13.927,13.802,13.91,550000.0
2007-12-19 12:09:00,13.865,13.966,13.848,13.96,550000.0
2007-12-19 12:10:00,13.936,13.936,13.853,13.92,350000.0
2007-12-19 12:11:00,13.83,13.902,13.81,13.852,350000.0
2007-12-19 12:12:00,13.846,14.008,13.846,13.953,550000.0
2007-12-19 12:13:00,13.953,13.986,13.874,13.957,350000.0
2007-12-19 12:14:00,13.901,13.941,13.827,13.858,350000.0
2007-12-19 12:15:00,13.918,13.934,13.833,13.91,350000.0
2007-12-19 12:16:00,13.873,13.923,13.814,13.893,450000.0
2007-12-19 12:17:00,13.838,14.005,13.838,13.95,450000.0
2007-12-19 12:18:00,13.819,13.93,13.794,13.893,350000.0
2007-12-19 12:19:00,13.86,13.974,13.858,13.887,450000.0
2007-12-19 12:20:00,13.945,13.945,13.854,13.854,350000.0
2007-12-19 12:21:00,13.871,13.983,13.871,13.872,450000.0
2007-12-19 12:22:00,13.841,13.925,13.788,13.884,450000.0
2007-12-19 12:23:00,13.936,13.96,13.837,13.894,550000.0
2007-12-19 12:24:00,13.86,13.943,13.786,13.888,500000.0
2007-12-19 12:25:00,13.924,13.924,13.84,13.844,450000.0
2007-12-19 12:26:00,13.797,13.839,13.797,13.839,100000.0
2007-12-19 12:27:00,13.889,13.968,13.807,13.936,500000.0
2007-12-19 12:28:00,13.865,13.924,13.824,13.834,500000.0
2007-12-19 12:30:00,13.841,13.935,13.811,13.935,400000.0
2007-12-19 12:31:00,13.943,13.95,13.857,13.874,550000.0
2007-12-19 12:32:00,13.947,13.947,13.829,13.838,400000.0
2007-12-19 12:33:00,13.808,13.933,13.808,13.889,450000.0
2007-12-19 12:34:00,13.861,13.951,13.845,13.951,450000.0
2007-12-19 12:35:00,13.929,13.948,13.828,13.828,500000.0
2007-12-19 12:36:00,13.898,13.898,13.822,13.822,400000.0
2007-12-19 12:37:00,13.901,13.923,13.828,13.885,350000.0
2007-12-19 12:38:00,13.896,13.898,13.818,13.847,400000.0
2007-12-19 12:40:00,13.809,13.958,13.809,13.833,450000.0
2007-12-19 12:41:00,13.898,13.904,13.808,13.899,450000.0
2007-12-19 12:42:00,13.902,13.914,13.802,13.836,500000.0
2007-12-19 12:43:00,13.93,13.93,13.788,13.788,350000.0
2007-12-19 12:44:00,13.912,13.94,13.827,13.827,400000.0
2007-12-19 12:45:00,13.794,13.917,13.794,13.814,350000.0
2007-12-19 12:46:00,13.904,13.904,13.831,13.831,100000.0
2007-12-19 12:47:00,13.91,13.925,13.845,13.857,350000.0
2007-12-19 12:48:00,13.867,13.96,13.829,13.899,500000.0
2007-12-19 12:49:00,13.84,13.936,13.787,13.831,400000.0
2007-12-19 12:50:00,13.847,13.991,13.847,13.937,450000.0
2007-12-19 12:51:00,13.861,13.939,13.836,13.865,350000.0
2007-12-19 12:52:00,13.892,13.93,13.785,13.804,350000.0
2007-12-19 12:53:00,13.892,13.936,13.887,13.918,400000.0
2007-12-19 12:54:00,13.918,13.918,13.787,13.787,550000.0
2007-12-19 12:55:00,13.908,13.908,13.809,13.892,150000.0
2007-12-19 12:56:00,13.912,13.945,13.879,13.933,500000.0
2007-12-19 12:57:00,13.877,13.931,13.822,13.888,400000.0
2007-12-19 12:58:00,13.925,13.94,13.807,13.827,500000.0
2007-12-19 12:59:00,13.982,13.982,13.863,13.896,350000.0
2007-12-19 13:00:00,13.98,13.98,13.838,13.901,550000.0
2007-12-19 13:01:00,13.931,13.935,13.833,13.934,400000.0
2007-12-19 13:02:00,13.968,13.968,13.861,13.915,500000.0
2007-12-19 13:03:00,13.877,13.952,13.826,13.952,350000.0
2007-12-19 13:04:00,13.854,13.999,13.854,13.95,450000.0
2007-12-19 13:05:00,13.866,13.881,13.866,13.881,100000.0
2007-12-19 13:06:00,13.912,13.956,13.843,13.866,400000.0
2007-12-19 13:07:00,13.879,13.967,13.84,13.967,450000.0
2007-12-19 13:08:00,13.915,13.964,13.851,13.964,350000.0
2007-12-19 13:09:00,13.931,13.958,13.829,13.858,400000.0
2007-12-19 13:10:00,13.845,13.982,13.831,13.982,500000.0
2007-12-19 13:11:00,13.99,14.018,13.909,13.96,400000.0
2007-12-19 13:12:00,13.962,13.976,13.842,13.937,350000.0
2007-12-19 13:13:00,13.907,13.971,13.89,13.945,350000.0
2007-12-19 13:14:00,13.977,13.993,13.843,13.958,400000.0
2007-12-19 13:15:00,13.953,13.953,13.827,13.872,450000.0
2007-12-19 13:16:00,13.977,13.977,13.843,13.946,500000.0
2007-12-19 13:17:00,13.869,13.995,13.869,13.937,400000.0
2007-12-19 13:18:00,13.963,13.963,13.877,13.909,350000.0
2007-12-19 13:20:00,13.963,13.992,13.893,13.972,400000.0
2007-12-19 13:21:00,13.892,13.944,13.846,13.944,400000.0
2007-12-19 13:22:00,13.966,13.966,13.829,13.874,550000.0
2007-12-19 13:23:00,13.949,13.978,13.835,13.87,450000.0
2007-12-19 13:24:00,13.891,13.963,13.891,13.956,350000.0
2007-12-19 13:25:00,13.859,13.983,13.853,13.943,450000.0
2007-12-19 13:26:00,13.99,13.99,13.9,13.928,400000.0
2007-12-19 13:27:00,13.93,13.993,13.899,13.899,400000.0
2007-12-19 13:28:00,13.984,14.05,13.906,13.906,400000.0
2007-12-19 13:29:00,13.961,14.018,13.888,13.971,400000.0
2007-12-19 13:30:00,13.889,13.976,13.885,13.964,450000.0
2007-12-19 13:31:00,13.962,13.975,13.962,13.975,100000.0
2007-12-19 13:32:00,13.974,13.974,13.903,13.973,400000.0
2007-12-19 13:33:00,13.912,13.984,13.871,13.927,350000.0
2007-12-19 13:34:00,13.941,13.979,13.847,13.847,400000.0
2007-12-19 13:36:00,13.876,13.978,13.867,13.955,650000.0
2007-12-19 13:37:00,13.906,13.973,13.871,13.874,400000.0
2007-12-19 13:38:00,13.845,13.965,13.845,13.962,350000.0
2007-12-19 13:39:00,13.9,14.008,13.9,13.915,350000.0
2007-12-19 13:40:00,13.997,14.002,13.867,13.974,500000.0
2007-12-19 13:41:00,13.907,13.985,13.875,13.885,400000.0
2007-12-19 13:42:00,13.91,13.955,13.869,13.947,450000.0
2007-12-19 13:43:00,13.949,13.993,13.88,13.993,450000.0
2007-12-19 13:44:00,13.993,13.993,13.852,13.852,500000.0
2007-12-19 13:45:00,13.924,14.008,13.888,14.008,350000.0
2007-12-19 13:46:00,13.891,13.966,13.864,13.934,450000.0
2007-12-19 13:47:00,13.993,13.993,13.89,13.952,400000.0
2007-12-19 13:48:00,13.99,13.99,13.942,13.963,350000.0
2007-12-19 13:49:00,13.897,13.975,13.859,13.868,350000.0
2007-12-19 13:50:00,13.917,14.004,13.888,13.888,550000.0
2007-12-19 13:51:00,13.975,14.001,13.882,13.939,550000.0
2007-12-19 13:52:00,13.975,13.986,13.896,13.896,400000.0
2007-12-19 13:53:00,13.942,13.985,13.851,13.894,300000.0
2007-12-19 13:54:00,13.897,14.001,13.837,13.968,400000.0
2007-12-19 13:55:00,13.981,13.992,13.886,13.886,350000.0
2007-12-19 13:56:00,13.952,13.952,13.876,13.946,350000.0
2007-12-19 13:57:00,13.93,13.963,13.846,13.846,350000.0
2007-12-19 13:58:00,13.945,13.945,13.851,13.895,350000.0
2007-12-19 13:59:00,13.898,13.927,13.807,13.912,350000.0
2007-12-19 14:00:00,13.963,13.966,13.852,13.88,450000.0
2007-12-19 14:01:00,13.953,13.953,13.857,13.951,400000.0
2007-12-19 14:02:00,13.859,13.97,13.859,13.895,400000.0
2007-12-19 14:03:00,13.948,13.948,13.82,13.843,350000.0
2007-12-19 14:04:00,13.911,13.946,13.884,13.897,350000.0
2007-12-19 14:05:00,13.969,13.983,13.853,13.983,400000.0
2007-12-19 14:06:00,13.853,13.945,13.841,13.841,450000.0
2007-12-19 14:07:00,13.957,13.981,13.856,13.981,350000.0
2007-12-19 14:08:00,13.872,13.953,13.83,13.855,550000.0
2007-12-19 14:09:00,13.935,14.019,13.904,13.938,500000.0
2007-12-19 14:10:00,13.857,13.936,13.839,13.839,250000.0
2007-12-19 14:11:00,13.978,13.978,13.864,13.895,500000.0
2007-12-19 14:12:00,13.855,13.908,13.855,13.877,350000.0
2007-12-19 14:13:00,13.914,14.014,13.855,13.912,450000.0
2007-12-19 14:14:00,13.948,13.972,13.837,13.875,400000.0
2007-12-19 14:15:00,13.853,13.968,13.844,13.94,450000.0
2007-12-19 14:16:00,13.956,13.99,13.846,13.972,500000.0
2007-12-19 14:17:00,13.886,13.974,13.847,13.931,400000.0
2007-12-19 14:18:00,13.852,13.95,13.85,13.85,300000.0
2007-12-19 14:19:00,13.952,13.966,13.842,13.928,350000.0
2007-12-19 14:20:00,13.967,13.992,13.881,13.961,500000.0
2007-12-19 14:21:00,13.982,13.982,13.854,13.889,400000.0
2007-12-19 14:22:00,13.967,13.967,13.849,13.946,400000.0
2007-12-19 14:23:00,13.941,13.977,13.844,13.91,450000.0
2007-12-19 14:24:00,13.947,13.973,13.865,13.933,400000.0
2007-12-19 14:25:00,13.878,13.992,13.833,13.833,350000.0
2007-12-19 14:26:00,13.881,13.964,13.832,13.933,500000.0
2007-12-19 14:27:00,13.951,13.997,13.855,13.919,500000.0
2007-12-19 14:28:00,13.96,13.968,13.833,13.866,450000.0
2007-12-19 14:29:00,13.866,13.933,13.857,13.871,550000.0
2007-12-19 14:30:00,13.939,13.971,13.794,13.963,350000.0
2007-12-19 14:32:00,13.936,13.987,13.891,13.891,500000.0
2007-12-19 14:33:00,13.96,13.961,13.866,13.926,500000.0
2007-12-19 14:34:00,13.977,13.977,13.879,13.942,350000.0
2007-12-19 14:35:00,13.975,14.014,13.892,13.914,400000.0
2007-12-19 14:36:00,13.984,13.984,13.874,13.944,400000.0
2007-12-19 14:37:00,13.93,13.987,13.874,13.987,400000.0
2007-12-19 14:38:00,13.823,13.939,13.821,13.821,350000.0
2007-12-19 14:39:00,13.902,13.934,13.843,13.866,500000.0
2007-12-19 14:40:00,13.851,13.969,13.846,13.969,400000.0
2007-12-19 14:41:00,13.951,13.957,13.892,13.944,350000.0
2007-12-19 14:42:00,13.924,13.947,13.87,13.894,500000.0
2007-12-19 14:43:00,13.939,13.942,13.828,13.942,350000.0
2007-12-19 14:44:00,13.941,13.976,13.876,13.949,500000.0
2007-12-19 14:45:00,13.852,13.995,13.852,13.938,350000.0
2007-12-19 14:46:00,13.974,13.984,13.852,13.953,400000.0
2007-12-19 14:47:00,13.842,13.95,13.829,13.95,550000.0
2007-12-19 14:48:00,13.948,13.948,13.852,13.852,400000.0
2007-12-19 14:49:00,13.855,13.978,13.814,13.936,500000.0
2007-12-19 14:50:00,13.951,13.997,13.887,13.949,450000.0
2007-12-19 14:51:00,13.91,14.022,13.904,13.913,400000.0
2007-12-19 14:52:00,13.942,13.991,13.861,13.967,400000.0
2007-12-19 14:53:00,13.951,13.987,13.862,13.987,450000.0
2007-12-19 14:54:00,14.021,14.054,13.91,13.91,550000.0
2007-12-19 14:55:00,14.011,14.011,13.878,13.998,300000.0
2007-12-19 14:56:00,13.932,13.932,13.93,13.93,100000.0
2007-12-19 14:57:00,13.923,13.971,13.871,13.873,400000.0
2007-12-19 14:58:00,13.969,14.033,13.873,13.873,400000.0
2007-12-19 14:59:00,13.987,13.999,13.926,13.998,350000.0
2007-12-19 15:00:00,13.897,13.99,13.858,13.979,350000.0
2007-12-19 15:01:00,13.863,13.999,13.848,13.926,400000.0
2007-12-19 15:02:00,13.979,13.979,13.886,13.886,350000.0
2007-12-19 15:03:00,13.937,13.949,13.873,13.873,500000.0
2007-12-19 15:04:00,13.908,13.911,13.831,13.831,350000.0
2007-12-19 15:05:00,13.905,13.957,13.853,13.956,450000.0
2007-12-19 15:06:00,13.966,13.979,13.878,13.878,500000.0
2007-12-19 15:08:00,13.956,13.99,13.872,13.906,350000.0
2007-12-19 15:10:00,13.889,13.999,13.889,13.999,100000.0
2007-12-19 15:11:00,13.973,13.978,13.836,13.91,550000.0
2007-12-19 15:12:00,13.901,14.004,13.861,13.927,450000.0
2007-12-19 15:15:00,13.965,13.965,13.899,13.899,150000.0
2007-12-19 15:16:00,13.923,13.988,13.897,13.988,350000.0
2007-12-19 15:17:00,13.905,13.952,13.836,13.842,400000.0
2007-12-19 15:18:00,13.968,13.968,13.848,13.931,450000.0
2007-12-19 15:19:00,13.971,13.971,13.834,13.916,450000.0
2007-12-19 15:20:00,13.883,14.005,13.841,13.94,550000.0
2007-12-19 15:21:00,13.901,13.949,13.857,13.857,450000.0
2007-12-19 15:22:00,13.968,14.011,13.886,14.0,550000.0
2007-12-19 15:23:00,13.875,13.959,13.865,13.946,400000.0
2007-12-19 15:24:00,13.953,13.991,13.848,13.991,500000.0
2007-12-19 15:25:00,13.886,13.984,13.886,13.971,350000.0
2007-12-19 15:26:00,13.899,13.992,13.87,13.87,350000.0
2007-12-19 15:27:00,13.996,14.019,13.928,13.967,400000.0
2007-12-19 15:28:00,14.007,14.011,13.938,14.0,350000.0
2007-12-19 15:29:00,13.998,14.036,13.938,13.975,500000.0
2007-12-19 15:30:00,14.016,14.04,13.945,13.997,550000.0
2007-12-19 15:31:00,13.926,14.067,13.926,14.019,550000.0
2007-12-19 15:32:00,13.984,14.026,13.883,13.999,550000.0
2007-12-19 15:33:00,13.978,14.009,13.885,13.938,400000.0
2007-12-19 15:34:00,13.945,14.022,13.899,14.02,500000.0
2007-12-19 15:35:00,13.987,13.987,13.87,13.951,600000.0
2007-12-19 15:36:00,13.964,13.97,13.865,13.865,400000.0
2007-12-19 15:37:00,13.895,13.984,13.853,13.861,450000.0
2007-12-19 15:38:00,13.979,13.979,13.876,13.876,400000.0
2007-12-19 15:39:00,13.938,14.038,13.896,13.949,500000.0
2007-12-19 15:40:00,13.902,14.013,13.878,13.929,450000.0
2007-12-19 15:41:00,13.884,13.981,13.884,13.981,450000.0
2007-12-19 15:42:00,14.004,14.009,13.959,13.976,400000.0
2007-12-19 15:43:00,13.909,13.985,13.85,13.985,400000.0
2007-12-19 15:44:00,13.901,13.999,13.867,13.918,400000.0
2007-12-19 15:45:00,14.012,14.018,13.895,13.994,400000.0
2007-12-19 15:46:00,13.906,13.983,13.86,13.983,250000.0
2007-12-19 15:47:00,13.891,14.0,13.868,13.868,350000.0
2007-12-19 15:48:00,13.969,14.02,13.887,14.02,450000.0
2007-12-19 15:49:00,13.963,14.024,13.916,13.984,400000.0
2007-12-19 15:50:00,13.927,13.964,13.88,13.885,350000.0
2007-12-19 15:51:00,14.008,14.008,13.86,13.992,450000.0
2007-12-19 15:52:00,13.898,13.956,13.876,13.89,350000.0
2007-12-19 15:53:00,13.956,14.022,13.956,14.011,350000.0
2007-12-19 15:54:00,13.915,14.002,13.87,13.979,350000.0
2007-12-19 15:55:00,14.008,14.008,13.906,13.99,400000.0
2007-12-19 15:56:00,13.994,14.012,13.905,13.957,1000000.0
2007-12-19 15:57:00,14.049,14.049,13.996,14.031,350000.0
2007-12-19 15:58:00,13.907,14.03,13.863,13.863,450000.0
2007-12-19 15:59:00,13.869,14.017,13.869,14.017,350000.0
2007-12-19 16:00:00,13.968,14.065,13.946,14.015,450000.0
2007-12-19 16:01:00,14.044,14.058,13.926,13.943,350000.0
2007-12-19 16:02:00,13.931,13.973,13.931,13.973,150000.0
2007-12-19 16:03:00,13.973,14.032,13.959,13.974,350000.0
2007-12-19 16:04:00,14.051,14.051,13.936,13.985,350000.0
2007-12-19 16:05:00,13.955,14.049,13.923,14.032,400000.0
2007-12-19 16:06:00,13.929,13.994,13.893,13.897,400000.0
2007-12-19 16:07:00,14.053,14.054,13.917,13.959,450000.0
2007-12-19 16:08:00,14.006,14.026,13.894,14.009,550000.0
2007-12-19 16:09:00,14.008,14.021,13.906,13.969,350000.0
2007-12-19 16:10:00,13.955,14.01,13.865,13.982,350000.0
2007-12-19 16:11:00,13.992,14.007,13.911,13.972,400000.0
2007-12-19 16:12:00,13.964,14.042,13.931,13.983,550000.0
2007-12-19 16:13:00,13.942,14.04,13.921,13.996,400000.0
2007-12-19 16:14:00,13.905,13.994,13.905,13.969,350000.0
2007-12-19 16:15:00,13.985,14.045,13.916,14.031,450000.0
2007-12-19 16:16:00,14.006,14.006,13.886,13.998,350000.0
2007-12-19 16:17:00,14.017,14.032,13.926,13.942,500000.0
2007-12-19 16:18:00,13.997,14.029,13.95,13.953,350000.0
2007-12-19 16:19:00,13.947,14.045,13.947,13.951,550000.0
2007-12-19 16:20:00,13.921,14.011,13.893,13.953,350000.0
2007-12-19 16:21:00,14.016,14.016,13.916,14.009,400000.0
2007-12-19 16:22:00,13.92,14.026,13.85,14.026,400000.0
2007-12-19 16:23:00,14.031,14.031,13.895,13.97,550000.0
2007-12-19 16:24:00,13.978,14.039,13.908,13.986,450000.0
2007-12-19 16:25:00,13.997,13.997,13.903,13.995,400000.0
2007-12-19 16:26:00,13.986,14.04,13.916,13.926,450000.0
2007-12-19 16:27:00,13.923,14.05,13.923,14.014,500000.0
2007-12-19 16:28:00,13.988,14.047,13.911,13.995,500000.0
2007-12-19 16:29:00,13.96,14.036,13.924,13.973,450000.0
2007-12-19 16:30:00,13.955,14.032,13.922,13.931,500000.0
2007-12-19 16:31:00,13.991,14.038,13.908,13.93,350000.0
2007-12-19 16:32:00,14.051,14.059,13.947,13.947,500000.0
2007-12-19 16:34:00,13.952,13.999,13.88,13.902,400000.0
2007-12-19 16:35:00,13.983,14.017,13.882,13.9,550000.0
2007-12-19 16:36:00,13.942,14.056,13.919,13.964,500000.0
2007-12-19 16:37:00,13.916,14.023,13.916,13.955,350000.0
2007-12-19 16:38:00,13.891,14.027,13.891,14.027,450000.0
2007-12-19 16:39:00,13.856,14.0,13.85,14.0,450000.0
2007-12-19 16:40:00,14.013,14.013,13.851,13.892,550000.0
2007-12-19 16:41:00,13.968,14.035,13.891,13.997,350000.0
2007-12-19 16:42:00,13.861,13.971,13.861,13.971,350000.0
2007-12-19 16:43:00,13.888,13.981,13.888,13.981,350000.0
2007-12-19 16:44:00,13.914,13.984,13.863,13.863,400000.0
2007-12-19 16:45:00,14.002,14.002,13.849,13.889,400000.0
2007-12-19 16:46:00,13.977,13.977,13.843,13.948,500000.0
2007-12-19 16:47:00,13.882,13.975,13.876,13.972,350000.0
2007-12-19 16:48:00,13.982,14.008,13.88,13.979,350000.0
2007-12-19 16:49:00,13.947,14.046,13.875,13.875,400000.0
2007-12-19 16:50:00,13.969,13.991,13.879,13.991,500000.0
2007-12-19 16:51:00,13.919,13.99,13.875,13.952,400000.0
2007-12-19 16:52:00,13.966,13.991,13.863,13.881,400000.0
2007-12-19 16:53:00,13.923,14.019,13.877,13.992,500000.0
2007-12-19 16:54:00,13.892,14.012,13.856,14.012,550000.0
2007-12-19 16:55:00,13.989,14.024,13.871,13.996,550000.0
2007-12-19 16:56:00,13.929,14.025,13.89,13.929,550000.0
2007-12-19 16:57:00,13.968,14.039,13.918,13.971,400000.0
2007-12-19 16:58:00,13.935,14.036,13.906,13.913,550000.0
2007-12-19 16:59:00,13.898,13.997,13.866,13.914,350000.0
2007-12-19 17:00:00,13.872,14.03,13.872,14.003,450000.0
2007-12-19 17:01:00,13.937,14.016,13.886,13.981,350000.0
2007-12-19 17:02:00,13.865,13.976,13.858,13.949,550000.0
2007-12-19 17:03:00,13.991,14.034,13.938,14.034,350000.0
2007-12-19 17:04:00,13.957,14.029,13.905,14.029,500000.0
2007-12-19 17:05:00,13.918,13.981,13.902,13.981,550000.0
2007-12-19 17:06:00,13.905,14.034,13.887,13.979,350000.0
2007-12-19 17:07:00,13.932,13.995,13.875,13.926,300000.0
2007-12-19 17:08:00,13.94,14.03,13.904,13.992,450000.0
2007-12-19 17:09:00,13.991,13.994,13.915,13.994,500000.0
2007-12-19 17:10:00,13.983,13.992,13.881,13.889,550000.0
2007-12-19 17:11:00,14.037,14.07,13.928,13.966,350000.0
2007-12-19 17:12:00,13.877,13.998,13.875,13.929,350000.0
2007-12-19 17:13:00,13.984,14.045,13.916,13.97,350000.0
2007-12-19 17:14:00,13.976,14.031,13.901,14.031,500000.0
2007-12-19 17:15:00,13.916,14.005,13.897,13.985,450000.0
2007-12-19 17:16:00,13.953,14.053,13.953,14.053,350000.0
2007-12-19 17:17:00,14.031,14.031,13.923,14.015,350000.0
2007-12-19 17:18:00,14.01,14.047,13.889,14.013,550000.0
2007-12-19 17:19:00,13.941,14.043,13.918,13.968,400000.0
2007-12-19 17:20:00,13.906,14.055,13.906,14.037,400000.0
2007-12-19 17:21:00,13.963,14.086,13.952,13.952,500000.0
2007-12-19 17:22:00,14.001,14.06,13.911,14.06,500000.0
2007-12-19 17:23:00,14.047,14.105,13.98,13.98,400000.0
2007-12-19 17:24:00,13.988,14.027,13.96,13.98,400000.0
2007-12-19 17:25:00,14.031,14.051,13.934,13.999,350000.0
2007-12-19 17:26:00,14.03,14.065,13.976,13.976,450000.0
2007-12-19 17:27:00,13.99,14.057,13.936,14.05,300000.0
2007-12-19 17:28:00,13.979,14.062,13.966,14.034,200000.0
2007-12-19 17:29:00,14.025,14.061,13.936,14.056,500000.0
2007-12-19 17:30:00,14.08,14.131,13.985,14.124,500000.0
2007-12-19 17:31:00,13.984,14.116,13.974,14.07,450000.0
2007-12-19 17:32:00,14.006,14.116,14.006,14.079,300000.0
2007-12-19 17:33:00,14.097,14.116,14.019,14.116,250000.0
2007-12-19 17:34:00,14.007,14.103,13.955,14.103,450000.0
2007-12-19 17:35:00,13.98,14.07,13.98,14.054,350000.0
2007-12-19 17:36:00,14.021,14.021,13.887,13.951,350000.0
2007-12-19 17:37:00,13.979,13.986,13.979,13.986,100000.0
2007-12-19 17:38:00,14.043,14.056,13.909,13.974,500000.0
2007-12-19 17:39:00,13.961,14.069,13.961,13.988,550000.0
2007-12-19 17:40:00,14.063,14.063,13.914,13.939,400000.0
2007-12-19 17:41:00,13.978,14.025,13.917,13.968,550000.0
2007-12-19 17:42:00,13.961,14.01,13.958,14.01,250000.0
2007-12-19 17:43:00,14.039,14.052,13.948,14.01,400000.0
2007-12-19 17:44:00,14.034,14.069,13.922,14.055,400000.0
2007-12-19 17:45:00,14.051,14.051,13.945,13.945,400000.0
2007-12-19 17:46:00,13.985,14.054,13.913,14.016,250000.0
2007-12-19 17:47:00,13.927,14.012,13.927,13.939,200000.0
2007-12-19 17:48:00,13.939,14.045,13.939,14.045,350000.0
2007-12-19 17:49:00,13.961,14.061,13.934,13.99,350000.0
2007-12-19 17:50:00,14.068,14.115,13.971,13.971,600000.0
2007-12-19 17:51:00,14.1,14.108,14.012,14.024,500000.0
2007-12-19 17:52:00,13.967,14.087,13.931,14.017,500000.0
2007-12-19 17:53:00,14.053,14.053,13.943,14.005,350000.0
2007-12-19 17:54:00,13.975,14.074,13.928,14.002,450000.0
2007-12-19 17:55:00,13.973,14.099,13.973,14.011,450000.0
2007-12-19 17:56:00,14.088,14.136,13.976,13.976,550000.0
2007-12-19 17:57:00,14.064,14.064,13.908,13.946,450000.0
2007-12-19 17:58:00,13.986,14.102,13.986,14.102,350000.0
2007-12-19 17:59:00,13.963,14.103,13.963,14.014,500000.0
2007-12-19 18:00:00,14.027,14.088,13.956,14.016,450000.0
2007-12-19 18:01:00,13.989,13.995,13.897,13.953,400000.0
2007-12-19 18:02:00,13.968,14.031,13.916,13.935,450000.0
2007-12-19 18:03:00,14.029,14.084,13.99,13.996,450000.0
2007-12-19 18:04:00,14.074,14.074,13.943,14.056,450000.0
2007-12-19 18:05:00,13.99,13.996,13.935,13.986,250000.0
2007-12-19 18:06:00,14.064,14.103,13.983,14.003,400000.0
2007-12-19 18:07:00,14.021,14.073,13.929,14.073,400000.0
2007-12-19 18:08:00,14.066,14.109,13.977,13.977,350000.0
2007-12-19 18:09:00,14.016,14.071,14.016,14.025,350000.0
2007-12-19 18:10:00,14.071,14.129,13.978,13.99,400000.0
2007-12-19 18:11:00,14.043,14.119,14.004,14.102,450000.0
2007-12-19 18:12:00,14.057,14.129,14.016,14.019,400000.0
2007-12-19 18:13:00,13.956,14.092,13.956,14.007,350000.0
2007-12-19 18:14:00,13.977,14.092,13.946,14.092,350000.0
2007-12-19 18:15:00,14.014,14.073,13.919,13.939,350000.0
2007-12-19 18:16:00,14.029,14.104,13.986,14.007,350000.0
2007-12-19 18:17:00,14.0,14.092,13.982,14.069,500000.0
2007-12-19 18:18:00,14.021,14.099,13.964,14.042,500000.0
2007-12-19 18:19:00,13.949,14.094,13.949,13.98,300000.0
2007-12-19 18:20:00,13.977,14.113,13.969,14.096,400000.0
2007-12-19 18:21:00,14.073,14.073,13.944,13.944,350000.0
2007-12-19 18:22:00,13.989,14.073,13.957,14.009,350000.0
2007-12-19 18:23:00,13.966,14.056,13.927,14.032,350000.0
2007-12-19 18:24:00,14.068,14.092,13.979,14.038,450000.0
2007-12-19 18:25:00,14.022,14.102,13.949,13.997,550000.0
2007-12-19 18:26:00,14.079,14.079,13.858,13.894,500000.0
2007-12-19 18:27:00,14.079,14.079,13.975,14.074,350000.0
2007-12-19 18:28:00,13.941,14.071,13.925,14.057,450000.0
2007-12-19 18:29:00,14.036,14.087,13.911,14.029,500000.0
2007-12-19 18:30:00,14.026,14.031,13.927,13.927,250000.0
2007-12-19 18:31:00,14.05,14.073,13.894,14.042,350000.0
2007-12-19 18:32:00,13.944,14.04,13.944,14.0,350000.0
2007-12-19 18:33:00,13.903,14.074,13.903,13.943,350000.0
2007-12-19 18:34:00,14.033,14.033,13.948,13.974,350000.0
2007-12-19 18:35:00,14.019,14.019,13.875,13.932,400000.0
2007-12-19 18:36:00,14.025,14.025,13.896,13.917,450000.0
2007-12-19 18:37:00,14.01,14.01,13.875,13.901,250000.0
2007-12-19 18:38:00,14.021,14.049,13.928,13.958,500000.0
2007-12-19 18:39:00,14.011,14.037,13.914,13.992,400000.0
2007-12-19 18:40:00,13.936,13.996,13.936,13.996,250000.0
2007-12-19 18:41:00,13.965,13.992,13.946,13.986,200000.0
2007-12-19 18:42:00,13.869,14.023,13.869,13.996,350000.0
2007-12-19 18:43:00,13.983,14.013,13.871,13.956,400000.0
2007-12-19 18:44:00,13.877,13.943,13.877,13.905,200000.0
2007-12-19 18:45:00,13.908,14.024,13.908,13.995,250000.0
2007-12-19 18:46:00,13.99,13.99,13.925,13.925,250000.0
2007-12-19 18:47:00,13.977,14.043,13.893,13.966,350000.0
2007-12-19 18:48:00,13.917,13.968,13.917,13.968,200000.0
2007-12-19 18:49:00,13.916,14.032,13.916,13.968,400000.0
2007-12-19 18:50:00,13.994,14.029,13.941,13.951,350000.0
2007-12-19 18:51:00,13.998,14.026,13.92,14.018,400000.0
2007-12-19 18:52:00,13.984,14.02,13.894,13.958,350000.0
2007-12-19 18:53:00,13.943,14.004,13.854,14.004,400000.0
2007-12-19 18:54:00,13.974,13.977,13.897,13.968,450000.0
2007-12-19 18:55:00,13.891,13.924,13.891,13.924,100000.0
2007-12-19 18:56:00,13.888,13.962,13.862,13.869,500000.0
2007-12-19 18:57:00,13.925,13.982,13.878,13.976,300000.0
2007-12-19 18:58:00,13.981,14.006,13.884,13.923,250000.0
2007-12-19 18:59:00,13.992,13.992,13.865,13.927,350000.0
2007-12-19 19:00:00,13.976,14.027,13.889,13.889,350000.0
2007-12-19 19:01:00,13.934,13.987,13.888,13.987,400000.0
2007-12-19 19:02:00,13.932,14.007,13.877,13.902,500000.0
2007-12-19 19:03:00,13.959,13.987,13.834,13.978,500000.0
2007-12-19 19:04:00,13.944,14.02,13.909,13.937,350000.0
2007-12-19 19:05:00,13.993,14.014,13.924,14.001,400000.0
2007-12-19 19:06:00,13.922,14.0,13.872,13.892,550000.0
2007-12-19 19:07:00,13.923,13.923,13.901,13.901,100000.0
2007-12-19 19:08:00,13.96,14.014,13.922,13.922,450000.0
2007-12-19 19:09:00,14.042,14.046,13.93,13.934,350000.0
2007-12-19 19:10:00,14.014,14.014,13.898,13.921,550000.0
2007-12-19 19:11:00,13.96,13.987,13.928,13.928,250000.0
2007-12-19 19:12:00,13.99,14.035,13.876,14.035,500000.0
2007-12-19 19:13:00,14.019,14.03,13.884,14.03,400000.0
2007-12-19 19:14:00,14.04,14.045,13.969,14.039,350000.0
2007-12-19 19:15:00,13.968,14.031,13.948,14.029,500000.0
2007-12-19 19:16:00,13.965,14.001,13.927,14.001,250000.0
2007-12-19 19:17:00,13.959,13.985,13.877,13.882,400000.0
2007-12-19 19:18:00,13.913,14.006,13.877,13.887,500000.0
2007-12-19 19:19:00,13.977,14.033,13.923,13.948,450000.0
2007-12-19 19:20:00,13.915,14.079,13.915,13.945,500000.0
2007-12-19 19:21:00,13.99,14.01,13.9,13.951,500000.0
2007-12-19 19:22:00,14.034,14.034,13.929,13.981,450000.0
2007-12-19 19:23:00,13.907,14.015,13.9,13.9,300000.0
2007-12-19 19:24:00,14.031,14.045,13.939,13.956,350000.0
2007-12-19 19:25:00,14.001,14.075,13.907,13.907,400000.0
2007-12-19 19:26:00,14.001,14.014,13.948,13.948,400000.0
2007-12-19 19:27:00,13.99,13.999,13.901,13.901,250000.0
2007-12-19 19:28:00,13.981,14.03,13.887,14.03,300000.0
2007-12-19 19:29:00,13.907,14.041,13.895,13.895,350000.0
2007-12-19 19:30:00,14.042,14.061,13.917,14.024,400000.0
2007-12-19 19:31:00,13.931,14.008,13.909,13.909,500000.0
2007-12-19 19:32:00,13.993,14.044,13.942,14.001,550000.0
2007-12-19 19:33:00,14.024,14.047,13.91,13.91,400000.0
2007-12-19 19:34:00,13.963,14.045,13.919,13.997,550000.0
2007-12-19 19:35:00,13.92,14.006,13.887,14.006,400000.0
2007-12-19 19:36:00,13.979,14.034,13.906,13.987,300000.0
2007-12-19 19:37:00,14.024,14.05,13.918,13.95,450000.0
2007-12-19 19:38:00,13.867,14.005,13.855,13.921,500000.0
2007-12-19 19:39:00,14.006,14.022,13.907,13.942,350000.0
2007-12-19 19:40:00,13.929,14.006,13.887,13.887,400000.0
2007-12-19 19:41:00,13.876,13.995,13.876,13.913,400000.0
2007-12-19 19:42:00,13.918,14.007,13.891,13.992,350000.0
2007-12-19 19:43:00,13.926,14.048,13.894,13.894,500000.0
2007-12-19 19:44:00,13.933,14.049,13.902,13.954,400000.0
2007-12-19 19:45:00,13.989,13.998,13.878,13.912,400000.0
2007-12-19 19:46:00,13.906,13.989,13.906,13.989,100000.0
2007-12-19 19:47:00,13.875,14.034,13.875,13.986,500000.0
2007-12-19 19:48:00,13.963,14.019,13.925,14.002,400000.0
2007-12-19 19:49:00,14.003,14.006,13.891,14.003,400000.0
2007-12-19 19:50:00,13.894,13.94,13.894,13.933,150000.0
2007-12-19 19:51:00,13.984,14.021,13.941,14.021,250000.0
2007-12-19 19:52:00,14.005,14.01,13.919,13.997,300000.0
2007-12-19 19:53:00,14.032,14.061,13.906,13.906,400000.0
2007-12-19 19:54:00,13.915,13.97,13.907,13.961,250000.0
2007-12-19 19:55:00,13.902,13.988,13.902,13.988,100000.0
2007-12-19 19:57:00,13.873,14.006,13.873,13.976,250000.0
2007-12-19 19:58:00,13.872,14.002,13.872,13.884,350000.0
2007-12-19 19:59:00,13.996,14.013,13.887,13.994,550000.0
2007-12-19 20:00:00,14.014,14.066,13.899,13.91,700000.0
2007-12-19 20:01:00,13.921,13.921,13.892,13.905,150000.0
2007-12-19 20:02:00,13.904,13.981,13.904,13.981,250000.0
2007-12-19 20:03:00,13.968,14.05,13.93,13.986,400000.0
2007-12-19 20:04:00,13.974,14.003,13.926,13.986,350000.0
2007-12-19 20:05:00,13.954,13.996,13.926,13.98,300000.0
2007-12-19 20:06:00,13.883,14.024,13.883,13.934,350000.0
2007-12-19 20:07:00,13.987,13.987,13.96,13.96,100000.0
2007-12-19 20:08:00,13.903,14.039,13.903,14.039,300000.0
2007-12-19 20:09:00,13.926,14.006,13.867,13.933,700000.0
2007-12-19 20:10:00,14.026,14.026,13.927,13.982,500000.0
2007-12-19 20:11:00,13.978,13.992,13.886,13.935,450000.0
2007-12-19 20:12:00,13.967,13.988,13.905,13.912,300000.0
2007-12-19 20:13:00,13.916,13.975,13.9,13.944,350000.0
2007-12-19 20:14:00,14.012,14.028,13.893,13.955,400000.0
2007-12-19 20:15:00,14.005,14.026,14.005,14.026,100000.0
2007-12-19 20:16:00,13.967,13.967,13.928,13.928,150000.0
2007-12-19 20:17:00,13.985,13.989,13.956,13.989,150000.0
2007-12-19 20:18:00,14.022,14.068,13.953,14.035,350000.0
2007-12-19 20:19:00,13.979,14.067,13.887,14.003,500000.0
2007-12-19 20:20:00,14.016,14.016,13.901,13.983,250000.0
2007-12-19 20:21:00,14.027,14.027,13.929,14.001,350000.0
2007-12-19 20:22:00,13.979,13.996,13.979,13.996,100000.0
2007-12-19 20:23:00,14.011,14.011,13.88,13.88,400000.0
2007-12-19 20:24:00,13.939,14.01,13.92,14.01,400000.0
2007-12-19 20:25:00,13.984,14.036,13.9,14.036,250000.0
2007-12-19 20:26:00,13.967,14.11,13.955,14.076,300000.0
2007-12-19 20:28:00,13.929,13.929,13.929,13.929,50000.0
2007-12-19 20:29:00,13.959,14.043,13.905,14.043,900000.0
2007-12-19 20:30:00,14.003,14.064,13.958,13.975,400000.0
2007-12-19 20:31:00,13.987,14.036,13.908,13.981,400000.0
2007-12-19 20:33:00,14.044,14.044,13.931,13.999,300000.0
2007-12-19 20:34:00,14.02,14.054,13.947,13.963,350000.0
2007-12-19 20:35:00,13.948,14.033,13.926,13.949,400000.0
2007-12-19 20:36:00,13.977,14.056,13.955,13.964,200000.0
2007-12-19 20:37:00,14.026,14.026,13.903,14.013,250000.0
2007-12-19 20:38:00,13.912,14.033,13.912,14.033,250000.0
2007-12-19 20:39:00,14.05,14.058,13.92,13.92,400000.0
2007-12-19 20:40:00,14.063,14.063,13.92,13.92,350000.0
2007-12-19 20:41:00,14.021,14.058,13.945,14.047,400000.0
2007-12-19 20:42:00,14.015,14.015,13.911,13.911,150000.0
2007-12-19 20:44:00,14.0,14.034,13.931,13.983,300000.0
2007-12-19 20:45:00,13.954,14.039,13.909,13.988,250000.0
2007-12-19 20:46:00,13.999,13.999,13.999,13.999,50000.0
2007-12-19 20:47:00,14.033,14.033,13.933,13.933,150000.0
2007-12-19 20:48:00,14.03,14.039,13.916,14.039,350000.0
2007-12-19 20:49:00,13.992,14.043,13.949,14.019,350000.0
2007-12-19 20:50:00,13.949,14.0,13.944,13.944,300000.0
2007-12-19 20:51:00,13.991,14.028,13.905,13.917,400000.0
2007-12-19 20:52:00,13.988,14.018,13.895,14.018,250000.0
2007-12-19 20:53:00,14.007,14.007,13.947,13.989,150000.0
2007-12-19 20:54:00,14.06,14.062,13.938,14.025,300000.0
2007-12-19 20:55:00,13.913,14.037,13.875,13.903,450000.0
2007-12-19 20:56:00,14.026,14.026,13.869,14.002,400000.0
2007-12-19 20:57:00,13.96,14.048,13.903,14.048,200000.0
2007-12-19 20:58:00,13.967,14.013,13.925,13.94,400000.0
2007-12-19 20:59:00,13.983,14.033,13.899,14.011,450000.0
2007-12-19 21:00:00,13.968,13.968,13.948,13.948,100000.0
2007-12-19 21:01:00,13.994,13.994,13.994,13.994,50000.0
2007-12-19 21:02:00,13.945,14.001,13.891,13.891,150000.0
2007-12-19 21:03:00,13.99,14.028,13.927,14.028,350000.0
2007-12-19 21:04:00,13.972,14.001,13.879,14.001,250000.0
2007-12-19 21:05:00,14.034,14.034,13.893,13.932,500000.0
2007-12-19 21:06:00,13.978,14.013,13.92,14.013,250000.0
2007-12-19 21:07:00,14.033,14.075,13.977,13.984,500000.0
2007-12-19 21:08:00,14.028,14.028,13.991,13.991,100000.0
2007-12-19 21:09:00,14.026,14.026,13.897,13.897,400000.0
2007-12-19 21:10:00,13.988,14.008,13.884,13.886,200000.0
2007-12-19 21:11:00,13.983,13.983,13.906,13.906,100000.0
2007-12-19 21:12:00,13.891,13.95,13.891,13.95,100000.0
2007-12-19 21:13:00,13.97,14.034,13.97,14.032,250000.0
2007-12-19 21:14:00,13.953,14.049,13.878,13.953,350000.0
2007-12-19 21:15:00,13.914,13.992,13.914,13.992,300000.0
2007-12-19 21:16:00,13.927,13.927,13.927,13.927,50000.0
2007-12-19 21:17:00,14.024,14.065,13.938,14.065,150000.0
2007-12-19 21:18:00,13.989,14.07,13.989,14.07,100000.0
2007-12-19 21:19:00,14.047,14.047,13.876,13.887,400000.0
2007-12-19 21:20:00,13.939,14.052,13.938,14.035,400000.0
2007-12-19 21:21:00,14.054,14.054,13.922,13.934,650000.0
2007-12-19 21:22:00,13.928,14.037,13.912,14.033,300000.0
2007-12-19 21:24:00,14.046,14.046,13.963,13.963,100000.0
2007-12-19 21:25:00,13.918,14.032,13.904,14.018,400000.0
2007-12-19 21:26:00,14.054,14.069,13.999,14.048,350000.0
2007-12-19 21:27:00,14.015,14.074,13.967,13.967,200000.0
2007-12-19 21:28:00,13.972,14.131,13.968,14.082,500000.0
2007-12-19 21:29:00,14.07,14.126,13.988,13.988,550000.0
2007-12-19 21:30:00,14.05,14.088,13.948,13.965,400000.0
2007-12-19 21:31:00,14.012,14.082,14.012,14.082,150000.0
2007-12-19 21:33:00,14.102,14.102,14.001,14.086,400000.0
2007-12-19 21:34:00,14.055,14.088,13.977,13.988,250000.0
2007-12-19 21:35:00,13.964,14.072,13.954,14.072,200000.0
2007-12-19 21:36:00,14.017,14.074,13.97,13.97,150000.0
2007-12-19 21:37:00,13.966,13.977,13.966,13.977,100000.0
2007-12-19 21:38:00,13.957,13.957,13.957,13.957,50000.0
2007-12-19 21:39:00,14.074,14.074,13.963,13.972,450000.0
2007-12-19 21:40:00,13.985,14.104,13.985,13.998,300000.0
2007-12-19 21:41:00,13.967,14.085,13.967,14.074,250000.0
2007-12-19 21:42:00,14.046,14.046,14.046,14.046,50000.0
2007-12-19 21:44:00,13.98,14.001,13.966,14.001,150000.0
2007-12-19 21:45:00,13.971,13.971,13.951,13.951,100000.0
2007-12-19 21:46:00,14.029,14.029,14.029,14.029,50000.0
2007-12-19 21:47:00,13.936,14.077,13.905,14.072,750000.0
2007-12-19 21:48:00,14.063,14.063,14.008,14.057,200000.0
2007-12-19 21:49:00,14.064,14.064,13.962,14.023,300000.0
2007-12-19 21:50:00,14.035,14.094,14.013,14.094,300000.0
2007-12-19 21:51:00,14.002,14.039,13.99,14.005,350000.0
2007-12-19 21:52:00,13.976,14.079,13.976,14.079,100000.0
2007-12-19 21:54:00,14.033,14.034,13.922,13.995,450000.0
2007-12-19 21:55:00,13.983,14.029,13.983,14.025,200000.0
2007-12-19 22:00:00,14.056,14.105,13.987,14.023,350000.0
2007-12-19 22:01:00,14.086,14.086,13.95,13.95,250000.0
2007-12-19 22:02:00,13.998,13.998,13.958,13.958,100000.0
2007-12-19 22:04:00,14.059,14.059,13.953,14.025,450000.0
2007-12-19 22:06:00,14.108,14.108,14.108,14.108,50000.0
2007-12-19 22:07:00,14.024,14.068,13.974,13.974,300000.0
2007-12-19 22:08:00,14.021,14.074,13.991,14.074,150000.0
2007-12-19 22:09:00,14.078,14.078,13.927,13.944,350000.0
2007-12-19 22:10:00,14.048,14.048,13.988,13.988,100000.0
2007-12-19 22:15:00,13.998,14.047,13.979,14.047,300000.0
2007-12-19 22:17:00,14.124,14.124,14.017,14.017,150000.0
2007-12-19 22:18:00,13.994,14.082,13.994,14.082,100000.0
2007-12-19 22:19:00,13.986,14.033,13.95,13.95,300000.0
2007-12-19 22:20:00,14.011,14.011,13.963,13.963,100000.0
2007-12-19 22:22:00,14.049,14.049,13.943,14.015,450000.0
2007-12-19 22:24:00,14.056,14.064,13.959,14.028,450000.0
2007-12-19 22:25:00,13.995,14.09,13.995,14.069,200000.0
2007-12-19 22:27:00,13.999,14.089,13.992,14.051,350000.0
2007-12-19 22:30:00,14.029,14.082,14.029,14.082,100000.0
2007-12-19 22:31:00,13.996,14.011,13.996,14.003,150000.0
2007-12-19 22:32:00,13.976,14.035,13.976,14.035,100000.0
2007-12-19 22:33:00,14.064,14.131,14.064,14.118,200000.0
2007-12-19 22:34:00,14.034,14.127,13.987,13.987,400000.0
2007-12-19 22:35:00,14.083,14.083,13.989,13.989,150000.0
2007-12-19 22:36:00,14.109,14.109,14.016,14.101,250000.0
2007-12-19 22:38:00,14.084,14.084,13.978,14.05,450000.0
2007-12-19 22:40:00,14.059,14.059,13.953,14.025,450000.0
2007-12-19 22:43:00,14.119,14.119,14.119,14.119,150000.0
2007-12-19 22:44:00,14.099,14.099,14.006,14.091,150000.0
2007-12-19 22:47:00,14.09,14.099,13.993,14.06,450000.0
2007-12-19 22:49:00,14.033,14.114,14.033,14.042,300000.0
2007-12-19 22:50:00,14.016,14.107,14.016,14.034,400000.0
2007-12-19 22:51:00,14.056,14.056,14.032,14.032,100000.0
2007-12-19 22:52:00,13.994,14.081,13.958,14.007,200000.0
2007-12-19 22:53:00,14.099,14.099,14.024,14.024,150000.0
2007-12-19 22:57:00,14.018,14.018,14.018,14.018,50000.0
2007-12-19 22:58:00,13.949,14.001,13.949,13.95,150000.0
2007-12-19 22:59:00,14.09,14.096,13.996,14.06,450000.0
2007-12-19 23:00:00,14.03,14.058,13.954,14.058,250000.0
2007-12-19 23:01:00,14.043,14.043,13.943,13.943,100000.0
2007-12-19 23:02:00,14.06,14.06,14.003,14.003,150000.0
2007-12-19 23:04:00,14.071,14.079,13.974,14.04,450000.0
2007-12-19 23:05:00,14.049,14.049,14.049,14.049,100000.0
2007-12-19 23:10:00,14.029,14.059,14.029,14.051,150000.0
2007-12-19 23:11:00,14.003,14.071,13.954,14.071,400000.0
2007-12-19 23:12:00,14.011,14.067,14.005,14.012,350000.0
2007-12-19 23:13:00,14.001,14.034,13.986,14.034,150000.0
2007-12-19 23:15:00,14.027,14.027,14.027,14.027,50000.0
2007-12-19 23:16:00,14.001,14.05,13.953,13.969,250000.0
2007-12-19 23:17:00,14.097,14.097,13.984,14.058,200000.0
2007-12-19 23:18:00,14.093,14.114,14.013,14.114,350000.0
2007-12-19 23:19:00,14.049,14.049,14.006,14.006,200000.0
2007-12-19 23:20:00,13.96,14.072,13.943,14.057,400000.0
2007-12-19 23:23:00,14.083,14.083,13.967,14.045,450000.0
2007-12-19 23:27:00,14.069,14.069,13.963,14.035,450000.0
2007-12-19 23:28:00,14.073,14.073,14.024,14.024,100000.0
2007-12-19 23:30:00,14.059,14.059,13.953,14.025,450000.0
2007-12-19 23:35:00,14.061,14.061,13.946,14.023,450000.0
2007-12-19 23:38:00,13.95,14.089,13.95,14.089,100000.0
2007-12-19 23:40:00,14.008,14.089,13.95,14.089,400000.0
2007-12-19 23:43:00,14.092,14.092,14.003,14.089,150000.0
2007-12-19 23:45:00,14.069,14.069,13.963,14.035,450000.0
2007-12-19 23:47:00,14.061,14.061,13.946,14.02,450000.0
2007-12-19 23:48:00,14.089,14.089,14.089,14.089,50000.0
2007-12-19 23:50:00,14.069,14.069,13.963,14.035,450000.0
2007-12-19 23:51:00,13.999,13.999,13.999,13.999,50000.0
2007-12-19 23:53:00,14.08,14.08,13.964,14.039,450000.0
2007-12-19 23:54:00,14.08,14.08,14.012,14.012,150000.0
2007-12-20 00:00:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 00:09:00,14.006,14.099,14.006,14.099,150000.0
2007-12-20 00:10:00,14.099,14.099,14.099,14.099,100000.0
2007-12-20 00:15:00,14.064,14.064,13.958,14.03,450000.0
2007-12-20 00:20:00,14.077,14.09,13.984,14.054,450000.0
2007-12-20 00:28:00,14.098,14.117,14.002,14.066,450000.0
2007-12-20 00:30:00,13.996,14.093,13.996,14.093,100000.0
2007-12-20 00:33:00,14.068,14.068,13.957,14.033,450000.0
2007-12-20 00:34:00,14.022,14.075,14.022,14.075,100000.0
2007-12-20 00:40:00,14.104,14.104,14.104,14.104,50000.0
2007-12-20 00:41:00,14.093,14.093,13.991,13.991,150000.0
2007-12-20 00:48:00,14.015,14.074,13.948,14.074,200000.0
2007-12-20 00:50:00,14.022,14.099,13.96,14.099,450000.0
2007-12-20 01:00:00,14.092,14.099,13.996,14.099,200000.0
2007-12-20 01:05:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 01:07:00,14.099,14.099,14.099,14.099,50000.0
2007-12-20 01:08:00,14.109,14.109,14.109,14.109,150000.0
2007-12-20 01:10:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 01:20:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 01:22:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 01:26:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 01:30:00,14.027,14.027,14.011,14.011,100000.0
2007-12-20 01:31:00,14.061,14.108,14.053,14.053,150000.0
2007-12-20 01:32:00,13.998,14.102,13.998,14.102,400000.0
2007-12-20 01:36:00,14.061,14.061,13.943,14.021,450000.0
2007-12-20 01:38:00,14.024,14.024,14.004,14.004,100000.0
2007-12-20 01:39:00,14.099,14.099,13.99,14.011,350000.0
2007-12-20 01:40:00,14.004,14.004,13.99,13.99,100000.0
2007-12-20 01:41:00,14.02,14.02,14.018,14.018,100000.0
2007-12-20 01:43:00,14.089,14.089,13.968,14.089,250000.0
2007-12-20 01:49:00,14.022,14.022,14.002,14.002,100000.0
2007-12-20 01:50:00,13.974,14.094,13.974,14.044,700000.0
2007-12-20 01:51:00,14.089,14.089,13.968,13.968,150000.0
2007-12-20 01:55:00,14.092,14.092,14.003,14.089,150000.0
2007-12-20 01:56:00,14.073,14.073,14.073,14.073,50000.0
2007-12-20 01:57:00,14.006,14.006,14.006,14.006,50000.0
2007-12-20 01:59:00,13.986,14.078,13.941,14.078,500000.0
2007-12-20 02:00:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 02:01:00,13.953,13.953,13.953,13.953,50000.0
2007-12-20 02:05:00,14.066,14.079,13.97,14.038,450000.0
2007-12-20 02:10:00,14.049,14.049,13.943,14.015,450000.0
2007-12-20 02:11:00,14.008,14.008,14.008,14.008,100000.0
2007-12-20 02:13:00,14.049,14.049,13.943,14.015,450000.0
2007-12-20 02:15:00,14.059,14.059,13.953,14.025,450000.0
2007-12-20 02:17:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 02:18:00,13.987,14.042,13.987,14.042,100000.0
2007-12-20 02:20:00,14.018,14.087,13.959,14.087,500000.0
2007-12-20 02:22:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 02:28:00,14.071,14.071,13.955,14.031,450000.0
2007-12-20 02:30:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 02:37:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 02:39:00,14.092,14.107,14.039,14.107,400000.0
2007-12-20 02:40:00,14.087,14.087,14.023,14.023,100000.0
2007-12-20 02:42:00,14.006,14.099,14.006,14.099,150000.0
2007-12-20 02:47:00,14.076,14.099,13.984,14.049,450000.0
2007-12-20 02:50:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 02:51:00,13.984,14.06,13.984,13.989,200000.0
2007-12-20 02:53:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 02:55:00,14.076,14.091,13.981,14.05,450000.0
2007-12-20 03:00:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 03:10:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 03:13:00,14.066,14.08,13.973,14.038,450000.0
2007-12-20 03:14:00,13.953,13.953,13.953,13.953,50000.0
2007-12-20 03:16:00,14.084,14.084,13.978,14.05,450000.0
2007-12-20 03:17:00,13.988,14.031,13.988,14.024,150000.0
2007-12-20 03:19:00,13.993,14.069,13.976,14.069,200000.0
2007-12-20 03:20:00,14.069,14.069,14.069,14.069,50000.0
2007-12-20 03:21:00,14.079,14.079,14.071,14.071,100000.0
2007-12-20 03:22:00,14.069,14.069,14.069,14.069,50000.0
2007-12-20 03:24:00,14.032,14.032,13.915,13.991,450000.0
2007-12-20 03:30:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 03:35:00,14.044,14.044,13.938,14.01,450000.0
2007-12-20 03:37:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 03:38:00,14.034,14.034,14.034,14.034,50000.0
2007-12-20 03:40:00,14.057,14.057,13.987,13.987,150000.0
2007-12-20 03:44:00,14.044,14.044,13.938,14.01,450000.0
2007-12-20 03:45:00,13.988,13.989,13.988,13.989,100000.0
2007-12-20 03:46:00,14.023,14.042,13.991,13.991,200000.0
2007-12-20 03:48:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 03:50:00,14.033,14.033,13.911,13.972,450000.0
2007-12-20 03:51:00,13.989,13.989,13.989,13.989,50000.0
2007-12-20 03:52:00,13.964,14.01,13.964,14.01,100000.0
2007-12-20 03:55:00,14.008,14.008,13.898,13.973,450000.0
2007-12-20 03:57:00,13.969,14.022,13.969,14.022,150000.0
2007-12-20 03:58:00,13.949,14.028,13.949,13.96,150000.0
2007-12-20 03:59:00,13.936,14.004,13.936,14.004,150000.0
2007-12-20 04:00:00,13.987,14.026,13.946,13.977,450000.0
2007-12-20 04:01:00,13.995,14.053,13.929,13.929,150000.0
2007-12-20 04:02:00,14.064,14.064,13.923,13.928,350000.0
2007-12-20 04:03:00,13.946,13.946,13.946,13.946,50000.0
2007-12-20 04:04:00,13.936,14.07,13.936,13.956,250000.0
2007-12-20 04:06:00,13.962,14.064,13.962,14.064,100000.0
2007-12-20 04:07:00,13.967,14.016,13.926,13.949,400000.0
2007-12-20 04:08:00,13.95,14.066,13.948,14.002,250000.0
2007-12-20 04:09:00,13.984,14.081,13.955,14.01,550000.0
2007-12-20 04:10:00,14.032,14.032,13.968,14.014,300000.0
2007-12-20 04:11:00,13.941,14.035,13.926,14.035,200000.0
2007-12-20 04:12:00,13.968,14.066,13.968,14.066,200000.0
2007-12-20 04:13:00,13.966,14.066,13.944,13.944,200000.0
2007-12-20 04:14:00,13.957,14.042,13.922,13.96,650000.0
2007-12-20 04:15:00,13.943,13.943,13.925,13.931,150000.0
2007-12-20 04:16:00,13.993,13.993,13.923,13.923,250000.0
2007-12-20 04:20:00,14.015,14.062,13.915,14.062,450000.0
2007-12-20 04:21:00,14.038,14.038,13.898,13.934,300000.0
2007-12-20 04:22:00,14.018,14.039,13.927,13.982,400000.0
2007-12-20 04:25:00,14.012,14.012,13.894,13.97,450000.0
2007-12-20 04:30:00,14.029,14.029,13.923,13.995,450000.0
2007-12-20 04:31:00,13.998,14.049,13.998,14.049,100000.0
2007-12-20 04:40:00,14.015,14.039,13.922,13.985,450000.0
2007-12-20 04:41:00,13.978,13.978,13.978,13.978,50000.0
2007-12-20 04:43:00,13.999,13.999,13.893,13.965,450000.0
2007-12-20 04:44:00,13.958,14.006,13.958,14.006,100000.0
2007-12-20 04:45:00,13.929,13.98,13.929,13.98,100000.0
2007-12-20 04:47:00,13.972,14.046,13.907,14.007,350000.0
2007-12-20 04:48:00,14.042,14.042,14.006,14.006,100000.0
2007-12-20 04:49:00,14.041,14.043,13.995,14.042,250000.0
2007-12-20 04:50:00,13.909,13.909,13.909,13.909,50000.0
2007-12-20 04:58:00,14.009,14.009,13.944,13.967,250000.0
2007-12-20 04:59:00,14.058,14.058,13.944,14.008,450000.0
2007-12-20 05:00:00,14.045,14.045,13.949,13.966,150000.0
2007-12-20 05:01:00,13.954,13.954,13.954,13.954,50000.0
2007-12-20 05:03:00,14.029,14.029,13.923,13.995,450000.0
2007-12-20 05:04:00,14.031,14.034,13.985,14.034,150000.0
2007-12-20 05:07:00,14.03,14.04,13.933,13.999,450000.0
2007-12-20 05:10:00,14.001,14.001,13.971,13.971,100000.0
2007-12-20 05:11:00,14.009,14.009,13.903,13.975,450000.0
2007-12-20 05:12:00,13.997,14.015,13.995,13.995,150000.0
2007-12-20 05:13:00,14.019,14.019,14.019,14.019,50000.0
2007-12-20 05:14:00,13.994,14.059,13.946,13.989,550000.0
2007-12-20 05:16:00,14.023,14.033,13.923,13.99,450000.0
2007-12-20 05:17:00,13.934,13.934,13.934,13.934,100000.0
2007-12-20 05:20:00,14.009,14.009,13.903,13.975,450000.0
2007-12-20 05:23:00,14.025,14.034,13.924,13.993,450000.0
2007-12-20 05:25:00,14.036,14.036,13.947,13.947,150000.0
2007-12-20 05:26:00,14.041,14.056,13.968,14.047,300000.0
2007-12-20 05:27:00,14.002,14.006,13.91,13.91,150000.0
2007-12-20 05:29:00,13.939,14.019,13.939,14.008,300000.0
2007-12-20 05:30:00,14.032,14.034,14.032,14.034,100000.0
2007-12-20 05:31:00,13.937,14.036,13.923,14.036,350000.0
2007-12-20 05:32:00,13.999,13.999,13.999,13.999,50000.0
2007-12-20 05:33:00,13.899,14.012,13.899,14.012,100000.0
2007-12-20 05:35:00,14.017,14.036,13.923,13.989,450000.0
2007-12-20 05:40:00,14.009,14.009,13.903,13.975,450000.0
2007-12-20 05:42:00,14.021,14.064,13.938,13.938,250000.0
2007-12-20 05:43:00,14.028,14.07,13.982,14.019,350000.0
2007-12-20 05:44:00,13.964,14.031,13.964,14.031,100000.0
2007-12-20 05:45:00,13.927,14.066,13.927,14.066,150000.0
2007-12-20 05:46:00,14.044,14.044,13.919,13.956,250000.0
2007-12-20 05:47:00,14.02,14.031,14.02,14.023,150000.0
2007-12-20 05:48:00,14.038,14.07,14.038,14.062,250000.0
2007-12-20 05:49:00,14.031,14.066,13.951,13.955,300000.0
2007-12-20 05:50:00,13.974,13.98,13.974,13.98,100000.0
2007-12-20 05:51:00,14.053,14.061,13.931,14.061,250000.0
2007-12-20 05:52:00,14.031,14.04,13.959,13.983,250000.0
2007-12-20 05:55:00,14.0,14.073,14.0,14.073,150000.0
2007-12-20 05:56:00,14.025,14.049,13.956,14.041,200000.0
2007-12-20 05:57:00,14.05,14.05,13.979,13.979,150000.0
2007-12-20 06:01:00,14.079,14.079,13.986,14.071,150000.0
2007-12-20 06:05:00,14.001,14.064,13.96,13.96,150000.0
2007-12-20 06:10:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 06:11:00,13.997,13.997,13.942,13.942,150000.0
2007-12-20 06:20:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 06:23:00,14.046,14.066,13.953,14.02,450000.0
2007-12-20 06:28:00,14.012,14.066,13.998,13.998,250000.0
2007-12-20 06:30:00,13.978,14.107,13.977,13.99,600000.0
2007-12-20 06:31:00,13.933,14.033,13.933,14.016,400000.0
2007-12-20 06:35:00,14.066,14.068,14.066,14.068,150000.0
2007-12-20 06:36:00,13.976,14.069,13.976,14.069,150000.0
2007-12-20 06:37:00,13.982,14.091,13.982,13.989,200000.0
2007-12-20 06:39:00,13.984,14.074,13.944,13.944,450000.0
2007-12-20 06:40:00,13.939,13.979,13.939,13.979,100000.0
2007-12-20 06:41:00,13.979,13.993,13.979,13.993,100000.0
2007-12-20 06:42:00,14.081,14.081,14.007,14.007,200000.0
2007-12-20 06:43:00,13.939,14.04,13.939,14.04,100000.0
2007-12-20 06:44:00,13.989,13.989,13.989,13.989,50000.0
2007-12-20 06:45:00,13.943,13.985,13.943,13.985,100000.0
2007-12-20 06:47:00,14.034,14.034,13.928,14.0,450000.0
2007-12-20 06:49:00,13.99,14.071,13.939,13.993,400000.0
2007-12-20 06:50:00,14.066,14.066,14.038,14.038,100000.0
2007-12-20 06:51:00,13.967,14.112,13.967,14.047,300000.0
2007-12-20 06:52:00,13.99,13.99,13.99,13.99,50000.0
2007-12-20 06:55:00,14.016,14.038,13.913,14.024,350000.0
2007-12-20 06:57:00,13.962,13.962,13.961,13.961,100000.0
2007-12-20 06:58:00,13.982,14.062,13.952,14.062,150000.0
2007-12-20 06:59:00,13.957,14.067,13.956,14.014,400000.0
2007-12-20 07:00:00,13.961,14.109,13.955,13.983,500000.0
2007-12-20 07:04:00,14.025,14.043,13.931,13.995,450000.0
2007-12-20 07:06:00,14.061,14.061,14.061,14.061,50000.0
2007-12-20 07:09:00,13.987,14.031,13.952,14.029,300000.0
2007-12-20 07:10:00,14.024,14.054,14.024,14.054,100000.0
2007-12-20 07:11:00,13.942,14.084,13.927,13.953,600000.0
2007-12-20 07:12:00,14.037,14.037,13.906,13.906,300000.0
2007-12-20 07:13:00,13.946,14.065,13.946,14.025,150000.0
2007-12-20 07:14:00,13.975,13.975,13.934,13.934,100000.0
2007-12-20 07:15:00,14.053,14.053,14.053,14.053,50000.0
2007-12-20 07:16:00,13.946,14.043,13.923,14.043,450000.0
2007-12-20 07:17:00,14.057,14.057,14.033,14.05,150000.0
2007-12-20 07:18:00,14.001,14.028,13.978,14.028,300000.0
2007-12-20 07:19:00,13.932,14.041,13.932,14.041,150000.0
2007-12-20 07:20:00,14.036,14.044,14.014,14.029,200000.0
2007-12-20 07:21:00,13.978,14.029,13.897,13.922,350000.0
2007-12-20 07:23:00,13.944,13.944,13.923,13.923,100000.0
2007-12-20 07:24:00,13.94,14.013,13.94,13.986,150000.0
2007-12-20 07:25:00,13.981,13.981,13.951,13.951,100000.0
2007-12-20 07:26:00,13.959,14.028,13.938,13.993,350000.0
2007-12-20 07:28:00,13.98,14.03,13.971,14.019,250000.0
2007-12-20 07:29:00,13.902,14.031,13.902,14.031,100000.0
2007-12-20 07:30:00,13.959,14.049,13.907,13.959,550000.0
2007-12-20 07:31:00,14.051,14.064,13.967,14.024,300000.0
2007-12-20 07:33:00,13.979,13.979,13.92,13.92,150000.0
2007-12-20 07:34:00,14.0,14.04,13.907,14.009,350000.0
2007-12-20 07:35:00,13.898,13.98,13.898,13.98,100000.0
2007-12-20 07:36:00,14.037,14.037,13.9,13.921,400000.0
2007-12-20 07:37:00,13.946,14.045,13.946,14.045,100000.0
2007-12-20 07:39:00,14.016,14.016,13.877,13.999,400000.0
2007-12-20 07:40:00,13.966,13.991,13.934,13.991,350000.0
2007-12-20 07:41:00,13.949,14.021,13.918,13.92,550000.0
2007-12-20 07:42:00,13.986,14.009,13.986,13.998,200000.0
2007-12-20 07:43:00,13.965,13.991,13.965,13.991,100000.0
2007-12-20 07:44:00,13.955,13.955,13.932,13.932,100000.0
2007-12-20 07:46:00,13.984,14.021,13.907,13.911,550000.0
2007-12-20 07:47:00,13.96,14.053,13.926,13.926,350000.0
2007-12-20 07:48:00,13.975,13.975,13.975,13.975,50000.0
2007-12-20 07:49:00,14.006,14.023,13.915,13.955,550000.0
2007-12-20 07:50:00,14.041,14.044,13.938,13.979,450000.0
2007-12-20 07:52:00,14.0,14.044,13.918,14.014,450000.0
2007-12-20 07:53:00,13.911,13.994,13.911,13.927,350000.0
2007-12-20 07:54:00,13.992,14.006,13.892,13.929,400000.0
2007-12-20 07:55:00,13.945,14.04,13.945,14.029,500000.0
2007-12-20 07:56:00,13.917,14.006,13.897,14.006,450000.0
2007-12-20 07:57:00,13.944,13.97,13.913,13.913,250000.0
2007-12-20 07:58:00,13.909,13.909,13.909,13.909,50000.0
2007-12-20 07:59:00,14.034,14.034,13.914,13.961,450000.0
2007-12-20 08:00:00,13.915,14.048,13.915,13.969,500000.0
2007-12-20 08:04:00,13.939,13.939,13.939,13.939,50000.0
2007-12-20 08:05:00,13.883,13.883,13.883,13.883,50000.0
2007-12-20 08:06:00,13.989,13.989,13.883,13.955,450000.0
2007-12-20 08:07:00,13.904,13.904,13.883,13.883,100000.0
2007-12-20 08:09:00,13.943,14.02,13.888,14.02,550000.0
2007-12-20 08:10:00,13.971,14.043,13.963,13.989,350000.0
2007-12-20 08:11:00,13.988,14.054,13.96,14.045,400000.0
2007-12-20 08:13:00,14.035,14.035,14.02,14.02,100000.0
2007-12-20 08:14:00,13.994,14.038,13.994,14.038,100000.0
2007-12-20 08:15:00,14.019,14.019,13.926,14.011,150000.0
2007-12-20 08:16:00,13.942,14.005,13.926,14.0,200000.0
2007-12-20 08:17:00,14.024,14.024,13.916,13.916,300000.0
2007-12-20 08:18:00,13.994,14.044,13.903,13.994,500000.0
2007-12-20 08:19:00,14.012,14.052,13.923,13.923,400000.0
2007-12-20 08:20:00,13.943,14.052,13.925,14.008,400000.0
2007-12-20 08:21:00,13.988,13.988,13.967,13.967,100000.0
2007-12-20 08:22:00,13.971,14.026,13.909,13.909,550000.0
2007-12-20 08:23:00,13.908,14.038,13.908,13.908,400000.0
2007-12-20 08:25:00,13.982,14.0,13.916,13.916,200000.0
2007-12-20 08:26:00,13.94,13.984,13.875,13.984,400000.0
2007-12-20 08:27:00,13.999,14.019,13.918,13.918,400000.0
2007-12-20 08:28:00,13.93,14.014,13.889,13.956,550000.0
2007-12-20 08:29:00,13.904,14.049,13.904,13.908,400000.0
2007-12-20 08:30:00,13.904,14.005,13.904,14.005,100000.0
2007-12-20 08:31:00,13.963,14.003,13.882,13.882,400000.0
2007-12-20 08:32:00,13.971,13.971,13.897,13.929,250000.0
2007-12-20 08:33:00,13.973,14.058,13.904,14.007,550000.0
2007-12-20 08:35:00,13.998,14.008,13.895,13.967,550000.0
2007-12-20 08:36:00,13.969,14.038,13.903,14.011,350000.0
2007-12-20 08:37:00,13.88,13.978,13.855,13.965,400000.0
2007-12-20 08:38:00,13.985,13.985,13.938,13.938,150000.0
2007-12-20 08:40:00,14.032,14.032,13.878,13.98,350000.0
2007-12-20 08:41:00,13.95,14.013,13.889,13.899,350000.0
2007-12-20 08:42:00,14.037,14.037,13.91,13.978,350000.0
2007-12-20 08:43:00,14.008,14.011,13.948,14.011,350000.0
2007-12-20 08:45:00,13.968,14.011,13.899,13.929,550000.0
2007-12-20 08:46:00,13.869,13.966,13.869,13.908,200000.0
2007-12-20 08:47:00,13.986,14.011,13.914,13.914,350000.0
2007-12-20 08:49:00,14.009,14.009,13.898,13.973,550000.0
2007-12-20 08:50:00,13.975,13.975,13.975,13.975,50000.0
2007-12-20 08:51:00,13.93,14.011,13.921,13.981,400000.0
2007-12-20 08:52:00,13.908,14.046,13.908,14.045,250000.0
2007-12-20 08:53:00,13.944,14.036,13.909,14.006,400000.0
2007-12-20 08:54:00,13.933,14.009,13.901,13.901,350000.0
2007-12-20 08:55:00,13.971,14.014,13.879,13.929,450000.0
2007-12-20 08:56:00,13.987,14.001,13.896,14.001,350000.0
2007-12-20 08:57:00,13.951,13.989,13.859,13.989,300000.0
2007-12-20 08:58:00,13.933,13.962,13.873,13.901,500000.0
2007-12-20 08:59:00,13.991,13.991,13.857,13.914,350000.0
2007-12-20 09:00:00,13.955,13.959,13.905,13.905,450000.0
2007-12-20 09:01:00,13.984,13.984,13.878,13.878,100000.0
2007-12-20 09:02:00,13.994,14.021,13.896,14.021,450000.0
2007-12-20 09:03:00,13.941,14.011,13.909,13.993,450000.0
2007-12-20 09:05:00,14.019,14.049,14.019,14.049,100000.0
2007-12-20 09:06:00,14.003,14.015,13.909,13.962,450000.0
2007-12-20 09:07:00,13.928,14.022,13.928,13.997,350000.0
2007-12-20 09:08:00,14.025,14.025,13.873,13.992,550000.0
2007-12-20 09:09:00,13.992,14.014,13.899,14.01,350000.0
2007-12-20 09:10:00,14.013,14.031,13.944,13.944,400000.0
2007-12-20 09:12:00,13.931,14.014,13.888,13.961,550000.0
2007-12-20 09:13:00,13.895,13.895,13.89,13.89,100000.0
2007-12-20 09:14:00,13.981,14.007,13.902,13.97,400000.0
2007-12-20 09:16:00,14.014,14.014,13.908,13.98,450000.0
2007-12-20 09:20:00,14.001,14.001,13.896,13.994,400000.0
2007-12-20 09:21:00,13.932,13.993,13.875,13.948,450000.0
2007-12-20 09:22:00,13.979,13.993,13.888,13.912,400000.0
2007-12-20 09:23:00,13.914,14.014,13.888,13.929,500000.0
2007-12-20 09:26:00,13.916,13.993,13.883,13.885,400000.0
2007-12-20 09:27:00,13.925,13.992,13.862,13.914,450000.0
2007-12-20 09:28:00,13.925,14.048,13.913,13.946,1550000.0
2007-12-20 09:29:00,13.994,14.059,13.922,14.017,450000.0
2007-12-20 09:30:00,13.957,13.957,13.937,13.937,150000.0
2007-12-20 09:32:00,14.007,14.03,13.91,14.03,350000.0
2007-12-20 09:33:00,13.982,14.013,13.982,14.006,150000.0
2007-12-20 09:34:00,14.014,14.035,14.014,14.021,150000.0
2007-12-20 09:35:00,13.983,14.137,13.981,14.063,550000.0
2007-12-20 09:36:00,14.061,14.061,13.977,14.037,400000.0
2007-12-20 09:37:00,13.928,14.025,13.889,14.025,300000.0
2007-12-20 09:38:00,13.979,14.038,13.938,13.993,550000.0
2007-12-20 09:39:00,14.019,14.057,13.92,13.964,400000.0
2007-12-20 09:40:00,14.052,14.052,14.032,14.032,100000.0
2007-12-20 09:42:00,13.962,14.046,13.927,13.989,250000.0
2007-12-20 09:43:00,13.958,14.001,13.921,13.991,350000.0
2007-12-20 09:44:00,13.942,14.054,13.942,14.054,450000.0
2007-12-20 09:45:00,14.029,14.029,13.924,13.924,400000.0
2007-12-20 09:46:00,13.95,14.034,13.922,13.952,550000.0
2007-12-20 09:47:00,14.026,14.055,13.932,14.055,400000.0
2007-12-20 09:48:00,14.027,14.042,13.89,13.921,450000.0
2007-12-20 09:49:00,14.064,14.064,13.945,14.02,400000.0
2007-12-20 09:50:00,13.979,14.052,13.901,13.974,350000.0
2007-12-20 09:51:00,13.957,14.073,13.95,13.983,500000.0
2007-12-20 09:52:00,13.958,14.066,13.953,14.002,550000.0
2007-12-20 09:53:00,14.021,14.021,13.883,13.883,200000.0
2007-12-20 09:57:00,13.934,13.995,13.932,13.932,150000.0
2007-12-20 09:58:00,13.988,14.033,13.9,14.011,500000.0
2007-12-20 10:00:00,14.074,14.074,13.965,13.965,350000.0
2007-12-20 10:01:00,14.019,14.071,13.943,13.943,400000.0
2007-12-20 10:02:00,13.974,14.093,13.961,13.961,400000.0
2007-12-20 10:03:00,14.003,14.053,13.94,13.956,500000.0
2007-12-20 10:04:00,14.012,14.053,13.931,13.986,550000.0
2007-12-20 10:06:00,13.972,14.055,13.972,14.013,500000.0
2007-12-20 10:07:00,13.909,14.012,13.866,14.012,350000.0
2007-12-20 10:08:00,13.978,14.054,13.944,13.952,450000.0
2007-12-20 10:09:00,13.923,14.034,13.923,14.034,550000.0
2007-12-20 10:10:00,13.978,14.04,13.978,14.04,350000.0
2007-12-20 10:11:00,14.055,14.055,13.954,14.046,400000.0
2007-12-20 10:12:00,14.03,14.03,13.902,14.01,550000.0
2007-12-20 10:13:00,13.924,14.049,13.92,14.049,500000.0
2007-12-20 10:14:00,13.954,14.059,13.954,13.981,550000.0
2007-12-20 10:15:00,14.004,14.041,13.936,14.018,450000.0
2007-12-20 10:16:00,13.961,14.027,13.921,13.926,550000.0
2007-12-20 10:17:00,14.024,14.099,13.945,13.945,500000.0
2007-12-20 10:18:00,14.015,14.051,13.937,13.975,400000.0
2007-12-20 10:19:00,14.051,14.051,13.955,13.955,350000.0
2007-12-20 10:20:00,13.962,14.041,13.943,14.036,350000.0
2007-12-20 10:21:00,14.004,14.053,13.932,13.999,550000.0
2007-12-20 10:22:00,13.922,14.062,13.922,13.971,350000.0
2007-12-20 10:23:00,13.936,14.058,13.935,13.994,400000.0
2007-12-20 10:24:00,14.011,14.081,13.953,14.005,500000.0
2007-12-20 10:25:00,14.019,14.031,13.917,13.925,500000.0
2007-12-20 10:26:00,13.968,14.027,13.898,14.027,450000.0
2007-12-20 10:27:00,14.009,14.055,13.944,13.951,400000.0
2007-12-20 10:28:00,14.023,14.057,13.934,13.985,600000.0
2007-12-20 10:29:00,14.009,14.046,13.914,13.914,350000.0
2007-12-20 10:30:00,14.021,14.026,13.915,13.931,450000.0
2007-12-20 10:31:00,13.928,14.048,13.928,13.977,550000.0
2007-12-20 10:32:00,14.015,14.064,13.951,14.049,650000.0
2007-12-20 10:33:00,13.94,14.057,13.912,13.912,450000.0
2007-12-20 10:34:00,13.992,14.09,13.942,14.053,550000.0
2007-12-20 10:35:00,14.038,14.042,13.901,14.003,400000.0
2007-12-20 10:37:00,13.936,14.02,13.877,14.004,400000.0
2007-12-20 10:38:00,13.971,14.091,13.971,14.035,400000.0
2007-12-20 10:39:00,13.932,14.047,13.906,13.991,350000.0
2007-12-20 10:40:00,14.005,14.108,13.967,14.038,550000.0
2007-12-20 10:41:00,14.046,14.046,13.958,14.0,350000.0
2007-12-20 10:42:00,14.024,14.024,13.902,13.984,400000.0
2007-12-20 10:43:00,14.018,14.053,13.955,14.05,450000.0
2007-12-20 10:44:00,13.978,14.01,13.899,13.918,350000.0
2007-12-20 10:45:00,14.033,14.033,13.911,13.972,550000.0
2007-12-20 10:46:00,13.934,14.085,13.934,14.051,600000.0
2007-12-20 10:47:00,13.977,14.086,13.976,14.035,400000.0
2007-12-20 10:48:00,13.923,14.044,13.903,14.04,400000.0
2007-12-20 10:49:00,14.019,14.065,13.957,14.042,550000.0
2007-12-20 10:50:00,13.967,14.09,13.905,14.032,450000.0
2007-12-20 10:51:00,13.978,14.054,13.911,13.911,500000.0
2007-12-20 10:52:00,14.01,14.074,13.941,13.941,250000.0
2007-12-20 10:53:00,14.009,14.056,13.925,14.05,350000.0
2007-12-20 10:54:00,13.993,14.038,13.903,14.038,400000.0
2007-12-20 10:55:00,13.975,14.041,13.913,13.951,350000.0
2007-12-20 10:56:00,13.922,14.026,13.903,13.975,450000.0
2007-12-20 10:58:00,13.965,14.061,13.944,13.998,400000.0
2007-12-20 10:59:00,14.01,14.041,13.959,14.041,350000.0
2007-12-20 11:00:00,13.967,14.089,13.967,13.973,400000.0
2007-12-20 11:01:00,14.05,14.05,13.921,13.966,500000.0
2007-12-20 11:02:00,13.983,14.066,13.955,13.979,500000.0
2007-12-20 11:03:00,13.95,14.091,13.95,13.988,400000.0
2007-12-20 11:04:00,14.07,14.118,13.963,14.087,500000.0
2007-12-20 11:05:00,13.998,14.054,13.928,13.928,450000.0
2007-12-20 11:06:00,14.001,14.08,13.963,14.048,400000.0
2007-12-20 11:07:00,14.065,14.065,13.936,13.942,400000.0
2007-12-20 11:08:00,13.985,14.088,13.944,14.006,500000.0
2007-12-20 11:09:00,13.979,14.086,13.936,14.075,500000.0
2007-12-20 11:10:00,13.944,14.064,13.944,14.022,450000.0
2007-12-20 11:11:00,13.982,14.045,13.934,14.028,500000.0
2007-12-20 11:12:00,13.972,14.107,13.923,13.951,600000.0
2007-12-20 11:13:00,14.024,14.09,13.996,14.044,500000.0
2007-12-20 11:14:00,14.062,14.062,13.924,14.013,550000.0
2007-12-20 11:15:00,14.061,14.097,13.957,13.957,550000.0
2007-12-20 11:16:00,13.992,14.013,13.897,13.897,350000.0
2007-12-20 11:17:00,14.05,14.05,13.963,14.019,400000.0
2007-12-20 11:18:00,14.035,14.065,13.929,13.976,400000.0
2007-12-20 11:19:00,13.984,14.062,13.959,13.983,450000.0
2007-12-20 11:20:00,14.055,14.079,13.984,14.079,500000.0
2007-12-20 11:21:00,13.929,14.047,13.917,13.917,450000.0
2007-12-20 11:22:00,13.997,14.058,13.893,14.058,400000.0
2007-12-20 11:23:00,13.968,14.104,13.968,14.044,400000.0
2007-12-20 11:24:00,13.949,14.006,13.93,13.944,400000.0
2007-12-20 11:25:00,13.973,14.063,13.964,14.013,400000.0
2007-12-20 11:26:00,13.951,14.039,13.913,13.95,550000.0
2007-12-20 11:28:00,13.968,14.113,13.968,14.062,500000.0
2007-12-20 11:29:00,14.025,14.04,13.914,13.948,550000.0
2007-12-20 11:30:00,13.961,14.065,13.934,13.979,400000.0
2007-12-20 11:31:00,14.011,14.061,13.925,14.038,550000.0
2007-12-20 11:32:00,14.058,14.058,13.915,13.995,650000.0
2007-12-20 11:33:00,13.924,14.024,13.909,14.016,550000.0
2007-12-20 11:34:00,13.992,14.072,13.945,14.035,450000.0
2007-12-20 11:35:00,13.948,14.032,13.944,14.032,350000.0
2007-12-20 11:36:00,13.957,14.069,13.957,13.96,400000.0
2007-12-20 11:37:00,13.968,14.014,13.918,14.004,450000.0
2007-12-20 11:38:00,13.96,13.96,13.959,13.959,100000.0
2007-12-20 11:39:00,14.012,14.087,13.956,14.046,550000.0
2007-12-20 11:40:00,14.036,14.036,13.925,13.925,500000.0
2007-12-20 11:41:00,14.044,14.073,13.943,14.045,400000.0
2007-12-20 11:42:00,13.939,14.059,13.939,14.011,350000.0
2007-12-20 11:44:00,13.963,14.071,13.912,13.948,400000.0
2007-12-20 11:45:00,13.966,14.016,13.939,14.002,350000.0
2007-12-20 11:46:00,13.925,14.018,13.925,13.985,450000.0
2007-12-20 11:47:00,14.039,14.053,13.942,13.942,400000.0
2007-12-20 11:48:00,13.99,14.053,13.951,14.032,500000.0
2007-12-20 11:49:00,14.051,14.051,13.927,13.986,400000.0
2007-12-20 11:50:00,14.041,14.041,13.901,13.919,350000.0
2007-12-20 11:51:00,14.007,14.071,13.938,13.938,450000.0
2007-12-20 11:52:00,13.937,14.053,13.934,14.053,500000.0
2007-12-20 11:53:00,14.049,14.049,13.898,13.991,500000.0
2007-12-20 11:54:00,14.016,14.059,13.935,14.059,350000.0
2007-12-20 11:55:00,14.015,14.095,13.916,13.916,550000.0
2007-12-20 11:56:00,13.942,13.991,13.894,13.952,400000.0
2007-12-20 11:57:00,14.019,14.111,13.957,13.976,550000.0
2007-12-20 11:58:00,14.044,14.079,13.979,14.034,450000.0
2007-12-20 11:59:00,14.02,14.049,13.903,14.047,550000.0
2007-12-20 12:00:00,13.987,14.073,13.956,14.073,450000.0
2007-12-20 12:01:00,13.96,14.03,13.918,13.982,400000.0
2007-12-20 12:02:00,13.99,14.039,13.959,13.992,450000.0
2007-12-20 12:03:00,13.888,14.045,13.888,14.045,450000.0
2007-12-20 12:04:00,14.037,14.104,13.942,13.942,500000.0
2007-12-20 12:05:00,13.997,14.056,13.915,14.009,400000.0
2007-12-20 12:06:00,14.029,14.077,13.967,14.023,500000.0
2007-12-20 12:08:00,14.047,14.084,13.959,14.061,550000.0
2007-12-20 12:10:00,14.061,14.074,14.008,14.043,350000.0
2007-12-20 12:11:00,13.932,14.014,13.919,13.95,350000.0
2007-12-20 12:12:00,13.97,14.125,13.97,14.048,550000.0
2007-12-20 12:13:00,14.055,14.055,13.914,14.039,350000.0
2007-12-20 12:14:00,14.024,14.067,13.949,13.967,350000.0
2007-12-20 12:15:00,14.047,14.058,13.948,14.032,350000.0
2007-12-20 12:16:00,13.962,14.017,13.881,13.994,450000.0
2007-12-20 12:17:00,13.948,14.11,13.948,14.056,450000.0
2007-12-20 12:18:00,13.942,14.079,13.934,14.012,350000.0
2007-12-20 12:20:00,14.015,14.015,13.925,13.931,350000.0
2007-12-20 12:21:00,13.981,14.075,13.975,13.979,450000.0
2007-12-20 12:22:00,13.971,14.045,13.924,14.004,450000.0
2007-12-20 12:23:00,14.043,14.075,13.934,13.977,550000.0
2007-12-20 12:24:00,13.969,14.06,13.926,14.011,500000.0
2007-12-20 12:25:00,14.015,14.015,13.919,13.919,450000.0
2007-12-20 12:26:00,13.938,13.999,13.914,13.999,250000.0
2007-12-20 12:27:00,13.977,14.031,13.849,14.031,500000.0
2007-12-20 12:28:00,13.99,14.043,13.934,13.939,500000.0
2007-12-20 12:29:00,13.95,14.015,13.896,13.988,450000.0
2007-12-20 12:30:00,13.943,14.026,13.909,14.026,400000.0
2007-12-20 12:31:00,14.035,14.035,13.932,13.961,550000.0
2007-12-20 12:32:00,14.05,14.052,13.936,13.94,400000.0
2007-12-20 12:33:00,13.912,14.033,13.912,13.991,450000.0
2007-12-20 12:35:00,14.006,14.012,13.899,13.899,500000.0
2007-12-20 12:36:00,13.983,14.008,13.92,13.92,400000.0
2007-12-20 12:37:00,14.009,14.038,13.944,14.003,350000.0
2007-12-20 12:38:00,14.003,14.011,13.922,13.95,400000.0
2007-12-20 12:39:00,13.928,14.048,13.904,13.937,550000.0
2007-12-20 12:40:00,13.897,14.06,13.897,13.95,450000.0
2007-12-20 12:41:00,14.011,14.011,13.892,13.981,450000.0
2007-12-20 12:42:00,13.998,13.999,13.86,13.863,500000.0
2007-12-20 12:43:00,14.05,14.05,13.887,13.887,350000.0
2007-12-20 12:45:00,13.91,14.0,13.897,13.907,350000.0
2007-12-20 12:46:00,14.042,14.042,13.926,13.926,250000.0
2007-12-20 12:47:00,14.022,14.031,13.942,13.943,350000.0
2007-12-20 12:48:00,13.977,14.006,13.917,13.991,500000.0
2007-12-20 12:49:00,13.939,14.047,13.886,13.943,400000.0
2007-12-20 12:50:00,13.936,14.058,13.926,14.039,450000.0
2007-12-20 12:51:00,13.936,13.993,13.894,13.929,350000.0
2007-12-20 12:52:00,14.025,14.092,13.94,13.94,350000.0
2007-12-20 12:53:00,13.955,14.006,13.955,13.995,400000.0
2007-12-20 12:54:00,14.026,14.046,13.904,13.904,550000.0
2007-12-20 12:55:00,13.856,13.97,13.856,13.97,150000.0
2007-12-20 12:56:00,13.962,13.962,13.962,13.962,50000.0
2007-12-20 12:57:00,13.983,14.033,13.926,13.988,400000.0
2007-12-20 12:58:00,13.969,14.004,13.939,14.004,150000.0
2007-12-20 12:59:00,13.917,14.03,13.917,13.924,350000.0
2007-12-20 13:00:00,14.027,14.027,13.904,13.964,550000.0
2007-12-20 13:01:00,13.968,13.968,13.846,13.963,400000.0
2007-12-20 13:02:00,14.027,14.027,13.926,13.976,500000.0
2007-12-20 13:03:00,13.933,14.002,13.875,14.002,350000.0
2007-12-20 13:04:00,13.898,14.013,13.898,13.971,450000.0
2007-12-20 13:05:00,13.984,13.992,13.871,13.871,350000.0
2007-12-20 13:06:00,13.917,14.01,13.893,13.91,400000.0
2007-12-20 13:07:00,13.918,13.996,13.891,13.996,450000.0
2007-12-20 13:08:00,13.947,13.987,13.871,13.987,350000.0
2007-12-20 13:09:00,13.958,13.967,13.831,13.881,400000.0
2007-12-20 13:10:00,13.865,14.006,13.865,14.006,500000.0
2007-12-20 13:11:00,13.98,13.993,13.882,13.947,400000.0
2007-12-20 13:12:00,13.95,13.972,13.839,13.946,350000.0
2007-12-20 13:13:00,13.9,14.005,13.9,13.97,350000.0
2007-12-20 13:14:00,13.971,13.974,13.831,13.937,400000.0
2007-12-20 13:15:00,13.938,13.944,13.868,13.878,450000.0
2007-12-20 13:16:00,13.97,13.983,13.845,13.913,500000.0
2007-12-20 13:17:00,13.833,13.97,13.833,13.906,400000.0
2007-12-20 13:18:00,13.967,13.967,13.873,13.91,350000.0
2007-12-20 13:19:00,13.937,13.978,13.846,13.978,550000.0
2007-12-20 13:20:00,13.949,13.979,13.851,13.944,300000.0
2007-12-20 13:21:00,13.86,13.937,13.808,13.937,400000.0
2007-12-20 13:22:00,13.967,14.022,13.864,13.9,550000.0
2007-12-20 13:23:00,13.959,13.985,13.852,13.887,450000.0
2007-12-20 13:24:00,13.887,13.947,13.884,13.939,350000.0
2007-12-20 13:25:00,13.872,14.005,13.872,13.949,450000.0
2007-12-20 13:26:00,13.957,13.957,13.839,13.873,400000.0
2007-12-20 13:27:00,13.914,13.937,13.856,13.856,400000.0
2007-12-20 13:28:00,13.964,14.002,13.881,13.881,400000.0
2007-12-20 13:29:00,13.957,13.967,13.847,13.949,400000.0
2007-12-20 13:30:00,13.862,13.939,13.851,13.936,450000.0
2007-12-20 13:31:00,13.954,13.962,13.884,13.96,300000.0
2007-12-20 13:32:00,13.942,13.964,13.892,13.944,400000.0
2007-12-20 13:33:00,13.91,13.97,13.826,13.878,350000.0
2007-12-20 13:34:00,13.935,13.95,13.835,13.835,400000.0
2007-12-20 13:35:00,13.882,13.882,13.863,13.863,100000.0
2007-12-20 13:36:00,13.85,13.95,13.85,13.938,650000.0
2007-12-20 13:37:00,13.881,13.973,13.861,13.861,400000.0
2007-12-20 13:38:00,13.842,13.96,13.842,13.932,350000.0
2007-12-20 13:39:00,13.9,13.985,13.859,13.859,350000.0
2007-12-20 13:40:00,13.966,13.98,13.834,13.951,500000.0
2007-12-20 13:41:00,13.874,13.964,13.861,13.873,400000.0
2007-12-20 13:42:00,13.858,13.937,13.829,13.93,450000.0
2007-12-20 13:44:00,13.966,13.966,13.817,13.817,500000.0
2007-12-20 13:45:00,13.891,13.971,13.85,13.97,350000.0
2007-12-20 13:46:00,13.854,13.934,13.833,13.902,450000.0
2007-12-20 13:47:00,13.94,13.957,13.863,13.953,400000.0
2007-12-20 13:48:00,13.935,13.935,13.878,13.923,350000.0
2007-12-20 13:49:00,13.886,13.941,13.848,13.848,350000.0
2007-12-20 13:50:00,13.87,13.959,13.777,13.823,550000.0
2007-12-20 13:51:00,13.916,13.958,13.845,13.935,550000.0
2007-12-20 13:52:00,13.919,13.982,13.889,13.889,400000.0
2007-12-20 13:53:00,13.938,13.967,13.841,13.877,300000.0
2007-12-20 13:54:00,13.864,13.953,13.793,13.924,400000.0
2007-12-20 13:55:00,13.948,13.948,13.85,13.85,350000.0
2007-12-20 13:56:00,13.916,13.933,13.844,13.93,350000.0
2007-12-20 13:57:00,13.879,13.933,13.818,13.833,350000.0
2007-12-20 13:58:00,13.895,13.895,13.767,13.834,350000.0
2007-12-20 13:59:00,13.901,13.931,13.828,13.912,350000.0
2007-12-20 14:00:00,13.95,13.95,13.815,13.818,450000.0
2007-12-20 14:01:00,13.914,13.926,13.827,13.926,400000.0
2007-12-20 14:02:00,13.827,13.951,13.827,13.858,400000.0
2007-12-20 14:03:00,13.83,13.958,13.828,13.848,500000.0
2007-12-20 14:04:00,13.922,13.958,13.891,13.907,350000.0
2007-12-20 14:05:00,13.952,13.955,13.844,13.955,400000.0
2007-12-20 14:06:00,13.875,13.949,13.847,13.858,450000.0
2007-12-20 14:07:00,13.956,14.006,13.857,13.965,350000.0
2007-12-20 14:08:00,13.909,14.0,13.883,13.899,550000.0
2007-12-20 14:09:00,13.942,13.979,13.868,13.925,500000.0
2007-12-20 14:10:00,13.929,13.972,13.844,13.972,400000.0
2007-12-20 14:11:00,13.97,13.97,13.847,13.884,500000.0
2007-12-20 14:12:00,13.846,13.917,13.844,13.854,350000.0
2007-12-20 14:13:00,13.923,13.995,13.87,13.921,450000.0
2007-12-20 14:14:00,13.983,14.045,13.894,13.903,400000.0
2007-12-20 14:15:00,13.904,13.985,13.84,13.904,300000.0
2007-12-20 14:16:00,13.951,13.959,13.821,13.943,500000.0
2007-12-20 14:17:00,13.903,13.981,13.87,13.937,400000.0
2007-12-20 14:18:00,13.85,13.948,13.85,13.866,300000.0
2007-12-20 14:20:00,13.956,13.985,13.869,13.934,500000.0
2007-12-20 14:21:00,13.955,13.955,13.808,13.872,400000.0
2007-12-20 14:22:00,13.941,13.953,13.865,13.953,400000.0
2007-12-20 14:23:00,13.937,13.957,13.82,13.888,450000.0
2007-12-20 14:24:00,13.937,13.966,13.86,13.92,400000.0
2007-12-20 14:25:00,13.84,13.976,13.821,13.833,350000.0
2007-12-20 14:26:00,13.852,13.951,13.812,13.924,500000.0
2007-12-20 14:27:00,13.927,13.984,13.833,13.892,500000.0
2007-12-20 14:28:00,13.943,13.967,13.833,13.848,450000.0
2007-12-20 14:29:00,13.863,13.967,13.863,13.869,550000.0
2007-12-20 14:30:00,13.905,13.942,13.782,13.942,350000.0
2007-12-20 14:31:00,13.949,13.949,13.795,13.874,400000.0
2007-12-20 14:32:00,13.91,13.937,13.848,13.864,500000.0
2007-12-20 14:33:00,13.94,13.94,13.845,13.91,500000.0
2007-12-20 14:34:00,13.945,13.945,13.847,13.92,350000.0
2007-12-20 14:35:00,13.944,13.989,13.867,13.873,400000.0
2007-12-20 14:36:00,13.923,13.941,13.823,13.911,400000.0
2007-12-20 14:37:00,13.896,13.957,13.859,13.948,400000.0
2007-12-20 14:38:00,13.828,13.946,13.828,13.842,350000.0
2007-12-20 14:39:00,13.872,13.919,13.813,13.847,500000.0
2007-12-20 14:40:00,13.814,13.949,13.814,13.949,400000.0
2007-12-20 14:41:00,13.923,13.923,13.844,13.901,350000.0
2007-12-20 14:42:00,13.893,13.903,13.772,13.83,500000.0
2007-12-20 14:43:00,13.88,13.902,13.783,13.902,350000.0
2007-12-20 14:44:00,13.899,13.94,13.844,13.844,300000.0
2007-12-20 14:45:00,13.939,13.939,13.829,13.916,150000.0
2007-12-20 14:46:00,13.863,13.92,13.847,13.847,300000.0
2007-12-20 14:47:00,13.853,13.966,13.853,13.943,550000.0
2007-12-20 14:48:00,13.898,13.92,13.849,13.849,400000.0
2007-12-20 14:49:00,13.847,13.961,13.834,13.91,500000.0
2007-12-20 14:50:00,13.921,13.954,13.844,13.954,500000.0
2007-12-20 14:51:00,13.828,13.934,13.81,13.846,400000.0
2007-12-20 14:52:00,13.91,13.954,13.804,13.916,400000.0
2007-12-20 14:53:00,13.91,13.949,13.801,13.949,450000.0
2007-12-20 14:55:00,13.846,13.946,13.846,13.946,400000.0
2007-12-20 14:56:00,13.886,13.936,13.825,13.825,300000.0
2007-12-20 14:57:00,13.88,13.933,13.837,13.842,400000.0
2007-12-20 14:58:00,13.896,13.926,13.8,13.8,400000.0
2007-12-20 14:59:00,13.945,13.98,13.897,13.958,350000.0
2007-12-20 15:00:00,13.865,13.964,13.823,13.939,350000.0
2007-12-20 15:01:00,13.828,13.946,13.797,13.868,400000.0
2007-12-20 15:02:00,13.938,13.946,13.838,13.838,350000.0
2007-12-20 15:03:00,13.91,13.933,13.846,13.846,500000.0
2007-12-20 15:04:00,13.859,13.888,13.792,13.792,350000.0
2007-12-20 15:05:00,13.867,13.922,13.797,13.922,450000.0
2007-12-20 15:06:00,13.937,13.937,13.819,13.833,500000.0
2007-12-20 15:07:00,13.928,13.954,13.849,13.873,500000.0
2007-12-20 15:08:00,13.946,13.973,13.84,13.875,350000.0
2007-12-20 15:09:00,13.919,14.003,13.903,13.904,400000.0
2007-12-20 15:10:00,13.892,14.012,13.892,13.896,400000.0
2007-12-20 15:11:00,13.965,13.985,13.838,13.916,550000.0
2007-12-20 15:12:00,13.863,13.993,13.829,13.907,450000.0
2007-12-20 15:13:00,13.952,13.952,13.903,13.936,350000.0
2007-12-20 15:14:00,13.989,14.002,13.867,13.963,400000.0
2007-12-20 15:15:00,13.877,13.942,13.844,13.844,350000.0
2007-12-20 15:16:00,13.96,13.96,13.847,13.882,500000.0
2007-12-20 15:17:00,13.925,13.988,13.863,13.863,400000.0
2007-12-20 15:18:00,13.973,13.973,13.836,13.92,450000.0
2007-12-20 15:19:00,13.974,13.974,13.862,13.935,450000.0
2007-12-20 15:20:00,13.899,14.034,13.849,13.954,550000.0
2007-12-20 15:21:00,13.914,13.962,13.858,13.858,450000.0
2007-12-20 15:22:00,13.96,14.007,13.86,13.909,550000.0
2007-12-20 15:23:00,13.853,13.946,13.848,13.936,400000.0
2007-12-20 15:24:00,13.959,13.973,13.849,13.973,500000.0
2007-12-20 15:25:00,13.889,13.999,13.889,13.968,350000.0
2007-12-20 15:26:00,13.92,13.994,13.876,13.876,350000.0
2007-12-20 15:27:00,13.985,13.994,13.904,13.963,400000.0
2007-12-20 15:28:00,13.996,14.009,13.936,13.987,350000.0
2007-12-20 15:29:00,13.986,14.009,13.891,13.97,500000.0
2007-12-20 15:30:00,13.99,13.99,13.91,13.962,550000.0
2007-12-20 15:31:00,13.891,14.02,13.891,13.972,550000.0
2007-12-20 15:32:00,13.995,14.009,13.895,13.963,550000.0
2007-12-20 15:33:00,13.956,13.968,13.848,13.898,400000.0
2007-12-20 15:34:00,13.912,14.0,13.856,13.971,500000.0
2007-12-20 15:35:00,13.965,13.965,13.847,13.913,600000.0
2007-12-20 15:36:00,13.985,13.985,13.9,13.9,400000.0
2007-12-20 15:37:00,13.913,14.056,13.913,13.919,450000.0
2007-12-20 15:38:00,14.011,14.011,13.908,13.933,400000.0
2007-12-20 15:39:00,13.887,13.992,13.858,13.964,500000.0
2007-12-20 15:40:00,13.939,14.006,13.846,13.952,450000.0
2007-12-20 15:41:00,13.854,14.014,13.854,14.014,450000.0
2007-12-20 15:42:00,13.956,14.008,13.914,13.993,400000.0
2007-12-20 15:43:00,13.93,14.009,13.856,14.009,400000.0
2007-12-20 15:44:00,13.877,14.041,13.86,13.978,400000.0
2007-12-20 15:45:00,14.042,14.045,13.919,14.045,400000.0
2007-12-20 15:46:00,13.863,14.069,13.863,14.043,400000.0
2007-12-20 15:47:00,13.956,14.034,13.918,13.918,350000.0
2007-12-20 15:48:00,14.024,14.058,13.913,14.058,450000.0
2007-12-20 15:49:00,14.024,14.062,13.964,14.038,400000.0
2007-12-20 15:50:00,13.948,13.996,13.886,13.947,350000.0
2007-12-20 15:51:00,13.973,14.05,13.924,14.05,450000.0
2007-12-20 15:52:00,13.979,14.056,13.958,13.96,350000.0
2007-12-20 15:53:00,14.01,14.078,14.01,14.061,350000.0
2007-12-20 15:54:00,13.946,14.021,13.872,14.013,350000.0
2007-12-20 15:55:00,14.048,14.048,13.949,14.036,400000.0
2007-12-20 15:56:00,14.027,14.028,13.912,13.954,1000000.0
2007-12-20 15:57:00,13.963,14.047,13.963,14.046,350000.0
2007-12-20 15:58:00,13.956,14.045,13.886,13.899,450000.0
2007-12-20 15:59:00,13.948,14.071,13.948,14.031,350000.0
2007-12-20 16:00:00,13.986,14.086,13.952,14.042,450000.0
2007-12-20 16:01:00,14.071,14.071,13.943,13.96,350000.0
2007-12-20 16:02:00,13.929,14.04,13.925,13.925,250000.0
2007-12-20 16:03:00,13.988,14.06,13.978,13.978,350000.0
2007-12-20 16:04:00,13.989,14.041,13.917,14.0,350000.0
2007-12-20 16:05:00,13.992,14.085,13.964,14.068,400000.0
2007-12-20 16:06:00,13.961,14.018,13.914,13.941,400000.0
2007-12-20 16:07:00,14.082,14.13,13.989,14.012,450000.0
2007-12-20 16:08:00,14.025,14.052,13.93,14.052,550000.0
2007-12-20 16:09:00,14.07,14.07,13.936,13.99,350000.0
2007-12-20 16:10:00,14.009,14.06,13.935,14.038,350000.0
2007-12-20 16:11:00,14.054,14.057,13.963,14.024,400000.0
2007-12-20 16:12:00,13.991,14.04,13.882,14.012,550000.0
2007-12-20 16:13:00,13.997,14.098,13.978,14.057,400000.0
2007-12-20 16:14:00,13.984,14.075,13.984,14.051,350000.0
2007-12-20 16:15:00,14.037,14.078,13.936,14.078,450000.0
2007-12-20 16:16:00,14.076,14.076,13.974,14.074,350000.0
2007-12-20 16:17:00,14.072,14.072,13.943,13.979,500000.0
2007-12-20 16:18:00,14.061,14.093,14.01,14.01,350000.0
2007-12-20 16:19:00,13.978,14.062,13.978,13.996,550000.0
2007-12-20 16:20:00,13.991,14.077,13.962,14.005,350000.0
2007-12-20 16:21:00,14.095,14.095,13.987,14.088,400000.0
2007-12-20 16:22:00,14.0,14.094,13.961,14.094,400000.0
2007-12-20 16:23:00,14.053,14.053,13.937,13.993,550000.0
2007-12-20 16:24:00,14.004,14.068,13.916,14.036,450000.0
2007-12-20 16:25:00,14.018,14.018,13.896,14.009,400000.0
2007-12-20 16:26:00,13.973,14.022,13.904,13.935,450000.0
2007-12-20 16:27:00,13.847,14.009,13.847,14.009,500000.0
2007-12-20 16:28:00,13.932,14.087,13.932,14.029,500000.0
2007-12-20 16:29:00,13.955,14.026,13.89,13.972,450000.0
2007-12-20 16:30:00,13.957,14.012,13.867,13.956,500000.0
2007-12-20 16:31:00,13.954,14.002,13.872,13.872,350000.0
2007-12-20 16:32:00,13.996,14.065,13.883,13.883,500000.0
2007-12-20 16:33:00,13.94,14.073,13.867,14.073,400000.0
2007-12-20 16:34:00,13.921,14.062,13.921,13.968,400000.0
2007-12-20 16:35:00,14.064,14.105,13.939,13.968,550000.0
2007-12-20 16:36:00,13.862,14.042,13.862,13.916,500000.0
2007-12-20 16:37:00,13.965,14.045,13.965,13.994,350000.0
2007-12-20 16:38:00,13.927,14.072,13.927,14.072,450000.0
2007-12-20 16:39:00,13.931,14.06,13.931,14.06,450000.0
2007-12-20 16:40:00,14.052,14.052,13.876,13.915,550000.0
2007-12-20 16:41:00,13.955,14.032,13.901,13.949,350000.0
2007-12-20 16:42:00,13.928,14.003,13.928,13.95,350000.0
2007-12-20 16:43:00,13.821,14.02,13.821,14.02,350000.0
2007-12-20 16:44:00,13.996,14.035,13.861,13.861,400000.0
2007-12-20 16:45:00,14.072,14.072,13.905,13.959,400000.0
2007-12-20 16:46:00,13.972,14.051,13.892,14.029,500000.0
2007-12-20 16:47:00,13.94,14.051,13.872,14.044,350000.0
2007-12-20 16:48:00,14.016,14.052,13.881,14.044,350000.0
2007-12-20 16:49:00,13.9,13.998,13.9,13.907,400000.0
2007-12-20 16:50:00,14.037,14.062,13.909,14.062,500000.0
2007-12-20 16:51:00,14.017,14.083,13.968,14.044,400000.0
2007-12-20 16:52:00,13.925,13.94,13.797,13.844,400000.0
2007-12-20 16:53:00,14.009,14.12,13.979,14.08,500000.0
2007-12-20 16:54:00,13.876,14.048,13.876,14.048,550000.0
2007-12-20 16:55:00,14.039,14.039,13.903,14.017,550000.0
2007-12-20 16:56:00,13.88,14.025,13.867,13.943,550000.0
2007-12-20 16:57:00,13.963,14.055,13.934,14.0,550000.0
2007-12-20 16:58:00,13.945,14.045,13.916,13.962,550000.0
2007-12-20 16:59:00,13.934,14.062,13.921,13.967,350000.0
2007-12-20 17:00:00,13.827,13.987,13.827,13.986,450000.0
2007-12-20 17:01:00,13.926,14.009,13.891,13.996,350000.0
2007-12-20 17:02:00,13.908,14.043,13.908,13.963,550000.0
2007-12-20 17:03:00,13.894,13.961,13.823,13.882,400000.0
2007-12-20 17:04:00,13.939,14.02,13.87,14.02,500000.0
2007-12-20 17:05:00,13.918,13.974,13.887,13.974,550000.0
2007-12-20 17:06:00,13.855,14.012,13.846,13.981,350000.0
2007-12-20 17:07:00,14.01,14.06,13.921,13.921,300000.0
2007-12-20 17:08:00,13.923,14.011,13.902,13.989,450000.0
2007-12-20 17:09:00,13.956,13.997,13.902,13.997,500000.0
2007-12-20 17:10:00,13.923,14.034,13.912,13.949,350000.0
2007-12-20 17:11:00,14.055,14.077,13.925,13.969,350000.0
2007-12-20 17:12:00,13.839,13.996,13.839,13.912,350000.0
2007-12-20 17:13:00,13.938,14.043,13.897,13.976,350000.0
2007-12-20 17:14:00,13.971,14.013,13.882,14.013,500000.0
2007-12-20 17:15:00,13.893,13.983,13.861,13.932,450000.0
2007-12-20 17:16:00,13.865,13.975,13.845,13.975,350000.0
2007-12-20 17:17:00,13.949,13.949,13.813,13.926,350000.0
2007-12-20 17:18:00,13.921,13.926,13.794,13.926,550000.0
2007-12-20 17:19:00,13.869,13.982,13.833,13.867,400000.0
2007-12-20 17:20:00,13.841,13.968,13.841,13.959,400000.0
2007-12-20 17:21:00,13.892,13.976,13.856,13.856,500000.0
2007-12-20 17:22:00,13.939,13.998,13.835,13.998,500000.0
2007-12-20 17:23:00,13.954,13.987,13.865,13.875,400000.0
2007-12-20 17:24:00,13.889,13.926,13.849,13.863,400000.0
2007-12-20 17:25:00,13.939,13.939,13.833,13.887,350000.0
2007-12-20 17:26:00,13.936,13.987,13.889,13.889,450000.0
2007-12-20 17:27:00,13.894,13.9,13.894,13.9,100000.0
2007-12-20 17:28:00,13.973,13.973,13.863,13.957,250000.0
2007-12-20 17:29:00,13.944,13.98,13.852,13.956,500000.0
2007-12-20 17:30:00,13.967,13.991,13.86,13.981,500000.0
2007-12-20 17:31:00,13.883,14.005,13.873,13.946,450000.0
2007-12-20 17:32:00,13.878,13.981,13.878,13.888,500000.0
2007-12-20 17:33:00,13.923,13.991,13.873,13.955,300000.0
2007-12-20 17:34:00,13.918,14.018,13.893,14.018,450000.0
2007-12-20 17:35:00,13.959,13.982,13.915,13.953,350000.0
2007-12-20 17:36:00,13.99,13.99,13.834,13.884,350000.0
2007-12-20 17:37:00,13.928,13.999,13.892,13.904,400000.0
2007-12-20 17:38:00,13.989,14.009,13.858,13.911,500000.0
2007-12-20 17:39:00,13.89,13.939,13.887,13.898,550000.0
2007-12-20 17:40:00,13.987,13.987,13.813,13.87,400000.0
2007-12-20 17:41:00,13.963,14.007,13.874,13.922,550000.0
2007-12-20 17:42:00,13.937,13.994,13.937,13.994,250000.0
2007-12-20 17:43:00,13.997,13.997,13.863,13.913,400000.0
2007-12-20 17:44:00,14.01,14.043,13.902,14.029,400000.0
2007-12-20 17:45:00,13.981,14.032,13.966,13.966,400000.0
2007-12-20 17:46:00,13.99,14.001,13.859,14.0,500000.0
2007-12-20 17:47:00,13.963,14.045,13.906,13.906,200000.0
2007-12-20 17:48:00,13.954,14.099,13.954,14.062,350000.0
2007-12-20 17:49:00,13.95,14.055,13.926,13.976,350000.0
2007-12-20 17:50:00,14.028,14.057,13.918,13.986,600000.0
2007-12-20 17:51:00,14.063,14.063,13.891,13.893,500000.0
2007-12-20 17:52:00,13.918,14.018,13.879,14.018,500000.0
2007-12-20 17:53:00,14.004,14.004,13.869,13.96,350000.0
2007-12-20 17:54:00,14.027,14.07,13.945,13.983,450000.0
2007-12-20 17:55:00,13.911,14.024,13.91,13.943,450000.0
2007-12-20 17:56:00,14.008,14.049,13.876,13.895,550000.0
2007-12-20 17:57:00,14.004,14.04,13.93,13.93,450000.0
2007-12-20 17:58:00,13.919,14.061,13.916,14.061,350000.0
2007-12-20 17:59:00,14.017,14.023,13.975,13.975,250000.0
2007-12-20 18:00:00,14.041,14.041,13.882,13.951,450000.0
2007-12-20 18:01:00,13.946,13.99,13.864,13.869,400000.0
2007-12-20 18:02:00,13.974,14.008,13.907,13.907,450000.0
2007-12-20 18:03:00,14.039,14.039,13.928,13.97,450000.0
2007-12-20 18:04:00,14.024,14.024,13.858,14.007,450000.0
2007-12-20 18:05:00,13.895,13.934,13.873,13.924,250000.0
2007-12-20 18:06:00,14.001,14.001,13.883,13.911,400000.0
2007-12-20 18:07:00,13.923,14.03,13.881,14.01,400000.0
2007-12-20 18:09:00,13.922,13.982,13.895,13.895,350000.0
2007-12-20 18:10:00,13.988,13.991,13.881,13.896,400000.0
2007-12-20 18:11:00,13.947,14.024,13.89,14.021,450000.0
2007-12-20 18:12:00,13.995,14.04,13.938,13.95,400000.0
2007-12-20 18:13:00,13.914,14.042,13.914,13.953,350000.0
2007-12-20 18:14:00,13.947,14.032,13.947,14.032,100000.0
2007-12-20 18:15:00,13.965,14.044,13.923,13.959,350000.0
2007-12-20 18:16:00,13.951,14.009,13.899,13.918,350000.0
2007-12-20 18:17:00,13.957,14.044,13.923,14.005,500000.0
2007-12-20 18:18:00,13.946,14.056,13.932,13.997,500000.0
2007-12-20 18:19:00,13.902,14.042,13.902,13.903,300000.0
2007-12-20 18:20:00,13.878,14.004,13.803,14.004,400000.0
2007-12-20 18:21:00,14.01,14.01,13.834,13.856,350000.0
2007-12-20 18:22:00,13.928,13.991,13.879,13.962,350000.0
2007-12-20 18:23:00,13.946,14.044,13.916,14.01,350000.0
2007-12-20 18:24:00,14.023,14.023,13.909,13.974,450000.0
2007-12-20 18:25:00,13.898,14.055,13.884,13.902,400000.0
2007-12-20 18:26:00,14.023,14.023,13.883,13.908,500000.0
2007-12-20 18:27:00,14.004,14.004,13.842,13.998,350000.0
2007-12-20 18:29:00,13.946,14.003,13.863,13.966,500000.0
2007-12-20 18:30:00,14.028,14.028,13.882,13.882,350000.0
2007-12-20 18:31:00,13.978,13.999,13.86,13.999,350000.0
2007-12-20 18:32:00,13.891,13.986,13.891,13.925,350000.0
2007-12-20 18:33:00,13.825,14.011,13.825,13.902,350000.0
2007-12-20 18:34:00,14.006,14.027,13.939,13.956,350000.0
2007-12-20 18:35:00,13.996,14.007,13.871,13.921,400000.0
2007-12-20 18:36:00,13.962,13.966,13.831,13.881,450000.0
2007-12-20 18:37:00,13.824,13.999,13.824,13.999,400000.0
2007-12-20 18:38:00,13.966,14.031,13.911,13.945,500000.0
2007-12-20 18:39:00,14.024,14.029,13.926,14.011,400000.0
2007-12-20 18:40:00,13.972,13.972,13.831,13.831,150000.0
2007-12-20 18:41:00,13.989,14.024,13.921,13.995,350000.0
2007-12-20 18:42:00,13.893,14.028,13.893,13.998,350000.0
2007-12-20 18:43:00,13.98,14.009,13.868,13.951,400000.0
2007-12-20 18:44:00,14.035,14.047,13.924,13.957,550000.0
2007-12-20 18:45:00,13.881,14.048,13.863,13.927,300000.0
2007-12-20 18:46:00,14.032,14.032,13.96,14.003,400000.0
2007-12-20 18:47:00,13.955,14.013,13.881,13.957,350000.0
2007-12-20 18:48:00,13.902,13.988,13.891,13.891,400000.0
2007-12-20 18:49:00,13.969,13.988,13.869,13.962,400000.0
2007-12-20 18:50:00,13.975,13.997,13.915,13.919,350000.0
2007-12-20 18:51:00,13.992,14.036,13.932,14.029,400000.0
2007-12-20 18:52:00,13.991,14.023,13.895,13.962,350000.0
2007-12-20 18:53:00,13.944,14.02,13.851,14.02,400000.0
2007-12-20 18:54:00,13.988,13.996,13.902,13.992,450000.0
2007-12-20 18:55:00,14.007,14.007,13.95,13.95,150000.0
2007-12-20 18:56:00,13.881,13.971,13.881,13.897,500000.0
2007-12-20 18:57:00,13.951,14.02,13.913,13.995,300000.0
2007-12-20 18:58:00,13.947,14.055,13.916,14.05,450000.0
2007-12-20 18:59:00,13.993,14.025,13.888,13.952,350000.0
2007-12-20 19:00:00,13.981,14.083,13.896,13.951,350000.0
2007-12-20 19:01:00,13.966,14.025,13.871,14.01,400000.0
2007-12-20 19:02:00,13.979,14.052,13.913,13.97,500000.0
2007-12-20 19:03:00,14.001,14.048,13.904,14.036,500000.0
2007-12-20 19:04:00,14.065,14.065,13.943,14.027,150000.0
2007-12-20 19:05:00,14.038,14.039,13.956,14.026,400000.0
2007-12-20 19:06:00,13.919,14.064,13.919,13.985,400000.0
2007-12-20 19:07:00,13.991,13.991,13.909,13.955,400000.0
2007-12-20 19:08:00,13.892,13.977,13.861,13.861,450000.0
2007-12-20 19:09:00,14.028,14.028,13.926,13.941,350000.0
2007-12-20 19:10:00,14.031,14.035,13.924,13.924,550000.0
2007-12-20 19:11:00,13.896,13.943,13.896,13.904,250000.0
2007-12-20 19:12:00,13.997,14.039,13.9,14.039,500000.0
2007-12-20 19:13:00,14.042,14.046,13.909,14.046,400000.0
2007-12-20 19:14:00,14.031,14.031,13.944,13.984,350000.0
2007-12-20 19:15:00,13.9,14.018,13.9,14.018,500000.0
2007-12-20 19:16:00,13.964,14.027,13.941,14.027,250000.0
2007-12-20 19:17:00,13.995,14.085,13.927,13.927,400000.0
2007-12-20 19:18:00,13.95,14.038,13.922,13.944,500000.0
2007-12-20 19:19:00,14.038,14.082,14.001,14.015,450000.0
2007-12-20 19:20:00,13.948,14.087,13.948,13.989,500000.0
2007-12-20 19:21:00,14.053,14.112,13.994,14.014,500000.0
2007-12-20 19:22:00,14.102,14.102,14.001,14.052,450000.0
2007-12-20 19:23:00,14.089,14.095,13.967,14.095,350000.0
2007-12-20 19:24:00,14.095,14.095,13.988,14.013,350000.0
2007-12-20 19:25:00,14.088,14.114,13.968,13.968,400000.0
2007-12-20 19:26:00,14.081,14.083,14.024,14.024,400000.0
2007-12-20 19:27:00,14.078,14.096,14.0,14.0,250000.0
2007-12-20 19:28:00,14.078,14.11,13.992,14.091,250000.0
2007-12-20 19:29:00,13.999,14.085,13.965,13.977,350000.0
2007-12-20 19:30:00,14.123,14.123,13.974,14.107,400000.0
2007-12-20 19:31:00,13.978,14.083,13.961,13.961,500000.0
2007-12-20 19:32:00,14.097,14.133,14.03,14.13,550000.0
2007-12-20 19:33:00,14.186,14.201,14.078,14.078,400000.0
2007-12-20 19:34:00,14.121,14.222,14.093,14.222,550000.0
2007-12-20 19:35:00,14.246,14.246,14.118,14.176,150000.0
2007-12-20 19:36:00,14.196,14.233,14.122,14.212,300000.0
2007-12-20 19:37:00,14.235,14.235,14.087,14.125,450000.0
2007-12-20 19:38:00,14.064,14.193,14.032,14.119,500000.0
2007-12-20 19:39:00,14.213,14.222,14.101,14.158,350000.0
2007-12-20 19:40:00,14.093,14.189,14.062,14.088,400000.0
2007-12-20 19:41:00,14.241,14.241,14.098,14.185,300000.0
2007-12-20 19:42:00,14.113,14.204,14.08,14.193,350000.0
2007-12-20 19:43:00,14.087,14.2,14.052,14.052,500000.0
2007-12-20 19:44:00,14.096,14.096,14.096,14.096,50000.0
2007-12-20 19:45:00,14.186,14.268,14.15,14.182,350000.0
2007-12-20 19:46:00,14.114,14.239,14.114,14.151,400000.0
2007-12-20 19:47:00,14.082,14.211,14.082,14.189,500000.0
2007-12-20 19:48:00,14.12,14.199,14.12,14.158,400000.0
2007-12-20 19:49:00,14.205,14.218,14.104,14.213,400000.0
2007-12-20 19:50:00,14.212,14.229,14.116,14.116,350000.0
2007-12-20 19:51:00,14.125,14.125,14.108,14.108,100000.0
2007-12-20 19:52:00,14.197,14.222,14.118,14.163,350000.0
2007-12-20 19:53:00,14.22,14.242,14.091,14.199,400000.0
2007-12-20 19:54:00,14.144,14.207,14.138,14.194,250000.0
2007-12-20 19:55:00,14.194,14.207,14.098,14.115,400000.0
2007-12-20 19:56:00,14.183,14.225,14.101,14.207,400000.0
2007-12-20 19:57:00,14.05,14.178,14.05,14.178,250000.0
2007-12-20 19:58:00,14.071,14.189,14.071,14.108,350000.0
2007-12-20 19:59:00,14.214,14.247,14.151,14.226,550000.0
2007-12-20 20:00:00,14.202,14.268,14.119,14.136,700000.0
2007-12-20 20:01:00,14.213,14.223,14.157,14.223,350000.0
2007-12-20 20:02:00,14.172,14.266,14.1,14.143,400000.0
2007-12-20 20:03:00,14.176,14.249,14.123,14.204,400000.0
2007-12-20 20:04:00,14.189,14.206,14.13,14.196,350000.0
2007-12-20 20:05:00,14.141,14.182,14.121,14.155,300000.0
2007-12-20 20:06:00,14.158,14.216,14.1,14.1,350000.0
2007-12-20 20:07:00,14.119,14.15,14.062,14.082,300000.0
2007-12-20 20:08:00,14.07,14.209,14.07,14.209,350000.0
2007-12-20 20:09:00,14.128,14.214,14.081,14.14,700000.0
2007-12-20 20:10:00,14.211,14.211,14.132,14.164,500000.0
2007-12-20 20:11:00,14.131,14.182,14.063,14.1,450000.0
2007-12-20 20:12:00,14.137,14.182,14.09,14.102,300000.0
2007-12-20 20:13:00,14.057,14.12,14.04,14.114,350000.0
2007-12-20 20:14:00,14.154,14.189,14.046,14.101,400000.0
2007-12-20 20:15:00,14.069,14.069,14.069,14.069,50000.0
2007-12-20 20:16:00,14.189,14.189,14.049,14.056,350000.0
2007-12-20 20:17:00,14.079,14.107,14.072,14.072,200000.0
2007-12-20 20:18:00,14.115,14.192,14.051,14.142,350000.0
2007-12-20 20:19:00,14.153,14.196,14.046,14.16,500000.0
2007-12-20 20:20:00,14.173,14.173,14.044,14.044,150000.0
2007-12-20 20:21:00,14.172,14.172,14.073,14.137,350000.0
2007-12-20 20:22:00,14.084,14.156,14.026,14.156,500000.0
2007-12-20 20:23:00,14.168,14.178,14.053,14.053,400000.0
2007-12-20 20:24:00,14.097,14.148,14.073,14.146,400000.0
2007-12-20 20:25:00,14.108,14.17,14.024,14.17,250000.0
2007-12-20 20:26:00,14.045,14.173,14.014,14.173,300000.0
2007-12-20 20:27:00,14.157,14.193,14.101,14.193,250000.0
2007-12-20 20:28:00,14.172,14.198,14.107,14.198,400000.0
2007-12-20 20:29:00,14.138,14.249,14.102,14.216,900000.0
2007-12-20 20:30:00,14.171,14.171,14.029,14.148,300000.0
2007-12-20 20:31:00,14.147,14.17,14.047,14.112,400000.0
2007-12-20 20:32:00,14.095,14.177,14.095,14.144,200000.0
2007-12-20 20:33:00,14.167,14.174,14.069,14.125,300000.0
2007-12-20 20:34:00,14.173,14.204,14.123,14.123,350000.0
2007-12-20 20:35:00,14.108,14.176,14.075,14.084,400000.0
2007-12-20 20:36:00,14.183,14.213,14.083,14.192,500000.0
2007-12-20 20:37:00,14.166,14.166,14.043,14.153,250000.0
2007-12-20 20:39:00,14.212,14.212,14.083,14.083,400000.0
2007-12-20 20:40:00,14.203,14.203,14.06,14.06,350000.0
2007-12-20 20:41:00,14.143,14.176,14.069,14.163,400000.0
2007-12-20 20:42:00,14.205,14.205,14.048,14.118,400000.0
2007-12-20 20:43:00,14.109,14.19,14.109,14.185,350000.0
2007-12-20 20:46:00,14.142,14.167,14.083,14.132,250000.0
2007-12-20 20:47:00,14.056,14.056,14.056,14.056,50000.0
2007-12-20 20:48:00,14.17,14.179,14.056,14.179,350000.0
2007-12-20 20:49:00,14.152,14.183,14.095,14.17,350000.0
2007-12-20 20:50:00,14.133,14.172,14.13,14.13,300000.0
2007-12-20 20:51:00,14.186,14.223,14.1,14.112,400000.0
2007-12-20 20:52:00,14.144,14.188,14.047,14.188,250000.0
2007-12-20 20:53:00,14.188,14.188,14.099,14.099,100000.0
2007-12-20 20:54:00,14.144,14.144,14.114,14.114,100000.0
2007-12-20 20:57:00,14.096,14.189,14.058,14.073,400000.0
2007-12-20 20:58:00,14.11,14.154,14.098,14.154,150000.0
2007-12-20 20:59:00,14.15,14.234,14.089,14.192,650000.0
2007-12-20 21:00:00,14.174,14.174,13.967,14.03,400000.0
2007-12-20 21:01:00,14.151,14.188,14.108,14.108,200000.0
2007-12-20 21:02:00,14.187,14.187,14.083,14.083,150000.0
2007-12-20 21:03:00,14.15,14.195,14.058,14.181,400000.0
2007-12-20 21:04:00,14.099,14.195,14.099,14.16,450000.0
2007-12-20 21:06:00,14.128,14.167,14.065,14.167,250000.0
2007-12-20 21:08:00,14.171,14.171,14.171,14.171,100000.0
2007-12-20 21:09:00,14.186,14.186,14.057,14.057,400000.0
2007-12-20 21:10:00,14.077,14.077,14.077,14.077,50000.0
2007-12-20 21:11:00,14.129,14.232,14.129,14.232,200000.0
2007-12-20 21:12:00,14.073,14.128,14.073,14.128,100000.0
2007-12-20 21:14:00,14.128,14.212,14.036,14.119,350000.0
2007-12-20 21:15:00,14.125,14.194,14.124,14.18,300000.0
2007-12-20 21:16:00,14.142,14.142,14.142,14.142,50000.0
2007-12-20 21:17:00,14.135,14.162,14.066,14.085,200000.0
2007-12-20 21:18:00,14.121,14.121,14.12,14.12,100000.0
2007-12-20 21:19:00,14.23,14.279,14.096,14.096,400000.0
2007-12-20 21:20:00,14.215,14.215,14.12,14.2,200000.0
2007-12-20 21:22:00,14.068,14.177,14.052,14.173,300000.0
2007-12-20 21:23:00,14.149,14.194,14.096,14.171,250000.0
2007-12-20 21:24:00,14.186,14.186,14.103,14.103,100000.0
2007-12-20 21:25:00,14.069,14.186,14.056,14.144,400000.0
2007-12-20 21:26:00,14.056,14.056,14.056,14.056,50000.0
2007-12-20 21:28:00,14.176,14.186,14.053,14.053,500000.0
2007-12-20 21:29:00,14.149,14.197,14.065,14.065,550000.0
2007-12-20 21:30:00,14.176,14.213,14.078,14.078,200000.0
2007-12-20 21:31:00,14.14,14.15,14.042,14.042,200000.0
2007-12-20 21:33:00,14.178,14.178,14.045,14.06,250000.0
2007-12-20 21:34:00,14.161,14.2,14.078,14.088,350000.0
2007-12-20 21:35:00,14.13,14.184,14.092,14.099,200000.0
2007-12-20 21:36:00,14.15,14.15,14.15,14.15,50000.0
2007-12-20 21:37:00,14.169,14.169,14.104,14.104,200000.0
2007-12-20 21:38:00,14.042,14.129,14.042,14.129,100000.0
2007-12-20 21:39:00,14.22,14.22,14.078,14.089,500000.0
2007-12-20 21:40:00,14.068,14.121,14.041,14.121,200000.0
2007-12-20 21:41:00,14.162,14.196,14.135,14.178,350000.0
2007-12-20 21:42:00,14.214,14.214,14.118,14.118,150000.0
2007-12-20 21:43:00,14.1,14.178,14.061,14.061,350000.0
2007-12-20 21:45:00,14.096,14.215,14.086,14.194,250000.0
2007-12-20 21:46:00,14.105,14.112,14.076,14.112,150000.0
2007-12-20 21:47:00,14.096,14.208,14.079,14.177,850000.0
2007-12-20 21:48:00,14.137,14.211,14.128,14.13,400000.0
2007-12-20 21:49:00,14.205,14.218,14.111,14.181,350000.0
2007-12-20 21:50:00,14.057,14.171,14.057,14.113,250000.0
2007-12-20 21:51:00,14.186,14.21,14.126,14.21,500000.0
2007-12-20 21:52:00,14.122,14.201,14.122,14.182,200000.0
2007-12-20 21:53:00,14.161,14.195,14.083,14.117,400000.0
2007-12-20 21:54:00,14.171,14.171,14.087,14.087,100000.0
2007-12-20 21:55:00,14.199,14.228,14.091,14.091,400000.0
2007-12-20 21:56:00,14.211,14.211,14.184,14.184,100000.0
2007-12-20 21:57:00,14.074,14.136,14.074,14.136,100000.0
2007-12-20 21:58:00,14.116,14.2,14.116,14.2,150000.0
2007-12-20 21:59:00,14.067,14.196,14.067,14.159,450000.0
2007-12-20 22:00:00,14.145,14.149,14.022,14.084,400000.0
2007-12-20 22:02:00,14.154,14.154,14.048,14.12,450000.0
2007-12-20 22:05:00,14.105,14.136,14.105,14.136,100000.0
2007-12-20 22:06:00,14.125,14.125,14.074,14.074,100000.0
2007-12-20 22:07:00,14.161,14.175,14.066,14.129,450000.0
2007-12-20 22:08:00,14.149,14.149,14.149,14.149,50000.0
2007-12-20 22:10:00,14.149,14.149,14.043,14.115,450000.0
2007-12-20 22:13:00,14.125,14.125,14.125,14.125,50000.0
2007-12-20 22:14:00,14.101,14.101,14.078,14.078,150000.0
2007-12-20 22:15:00,14.101,14.15,14.089,14.15,300000.0
2007-12-20 22:16:00,14.079,14.167,14.077,14.09,250000.0
2007-12-20 22:17:00,14.086,14.086,14.086,14.086,100000.0
2007-12-20 22:19:00,14.106,14.174,14.07,14.07,350000.0
2007-12-20 22:20:00,14.17,14.187,14.108,14.12,300000.0
2007-12-20 22:21:00,14.183,14.183,14.126,14.126,100000.0
2007-12-20 22:22:00,14.167,14.167,14.095,14.095,100000.0
2007-12-20 22:23:00,14.084,14.139,14.084,14.132,350000.0
2007-12-20 22:26:00,14.179,14.179,14.073,14.145,450000.0
2007-12-20 22:28:00,14.114,14.189,14.05,14.189,350000.0
2007-12-20 22:29:00,14.171,14.171,14.1,14.159,350000.0
2007-12-20 22:30:00,14.159,14.159,14.077,14.077,200000.0
2007-12-20 22:31:00,14.134,14.157,14.068,14.068,300000.0
2007-12-20 22:32:00,14.151,14.151,14.07,14.144,200000.0
2007-12-20 22:33:00,14.201,14.201,14.095,14.109,150000.0
2007-12-20 22:34:00,14.187,14.187,14.148,14.148,100000.0
2007-12-20 22:35:00,14.189,14.189,14.099,14.186,400000.0
2007-12-20 22:40:00,14.149,14.149,14.043,14.115,450000.0
2007-12-20 22:42:00,14.067,14.179,14.067,14.111,350000.0
2007-12-20 22:43:00,14.192,14.192,14.057,14.189,400000.0
2007-12-20 22:44:00,14.145,14.187,14.077,14.146,350000.0
2007-12-20 22:45:00,14.137,14.158,14.136,14.158,150000.0
2007-12-20 22:46:00,14.172,14.193,14.085,14.115,300000.0
2007-12-20 22:47:00,14.193,14.193,14.161,14.161,100000.0
2007-12-20 22:48:00,14.084,14.183,14.084,14.13,250000.0
2007-12-20 22:50:00,14.088,14.189,14.049,14.189,400000.0
2007-12-20 22:51:00,14.167,14.167,14.078,14.144,400000.0
2007-12-20 22:52:00,14.143,14.199,14.077,14.148,400000.0
2007-12-20 22:53:00,14.149,14.166,14.149,14.166,100000.0
2007-12-20 22:54:00,14.163,14.172,14.015,14.172,400000.0
2007-12-20 22:55:00,14.087,14.098,14.087,14.098,100000.0
2007-12-20 22:56:00,14.132,14.174,14.057,14.174,550000.0
2007-12-20 22:57:00,14.169,14.171,14.054,14.097,300000.0
2007-12-20 22:59:00,14.154,14.166,14.075,14.166,350000.0
2007-12-20 23:00:00,14.085,14.164,14.077,14.136,250000.0
2007-12-20 23:01:00,14.146,14.17,14.076,14.076,300000.0
2007-12-20 23:02:00,14.078,14.144,14.078,14.144,100000.0
2007-12-20 23:03:00,14.13,14.179,14.084,14.156,450000.0
2007-12-20 23:08:00,14.138,14.138,14.138,14.138,50000.0
2007-12-20 23:09:00,14.139,14.204,14.067,14.192,400000.0
2007-12-20 23:10:00,14.126,14.126,14.034,14.099,200000.0
2007-12-20 23:13:00,14.149,14.149,14.043,14.115,450000.0
2007-12-20 23:16:00,14.106,14.151,14.081,14.081,150000.0
2007-12-20 23:17:00,14.189,14.189,14.104,14.104,200000.0
2007-12-20 23:18:00,14.093,14.187,14.087,14.187,250000.0
2007-12-20 23:20:00,14.155,14.171,14.059,14.125,450000.0
2007-12-20 23:21:00,14.121,14.121,14.047,14.047,100000.0
2007-12-20 23:22:00,14.105,14.105,14.105,14.105,50000.0
2007-12-20 23:24:00,14.154,14.154,14.154,14.154,50000.0
2007-12-20 23:25:00,14.098,14.149,14.098,14.149,100000.0
2007-12-20 23:26:00,14.155,14.155,14.044,14.118,450000.0
2007-12-20 23:27:00,14.109,14.109,14.109,14.109,50000.0
2007-12-20 23:30:00,14.159,14.159,14.053,14.125,450000.0
2007-12-20 23:31:00,14.15,14.15,14.057,14.094,200000.0
2007-12-20 23:37:00,14.168,14.218,14.064,14.064,400000.0
2007-12-20 23:38:00,14.06,14.199,14.06,14.199,100000.0
2007-12-20 23:39:00,14.107,14.186,14.045,14.186,550000.0
2007-12-20 23:40:00,14.108,14.189,14.05,14.189,400000.0
2007-12-20 23:41:00,14.094,14.204,14.094,14.204,100000.0
2007-12-20 23:42:00,14.199,14.199,14.148,14.148,100000.0
2007-12-20 23:43:00,14.096,14.189,14.096,14.189,150000.0
2007-12-20 23:44:00,14.119,14.225,14.099,14.159,500000.0
2007-12-20 23:45:00,14.122,14.166,14.122,14.166,100000.0
2007-12-20 23:47:00,14.086,14.209,14.086,14.209,200000.0
2007-12-20 23:48:00,14.073,14.073,14.073,14.073,50000.0
2007-12-20 23:49:00,14.147,14.2,14.11,14.2,250000.0
2007-12-20 23:50:00,14.128,14.128,14.128,14.128,50000.0
2007-12-20 23:53:00,14.164,14.164,14.058,14.13,450000.0
2007-12-20 23:55:00,14.198,14.198,14.114,14.114,100000.0
2007-12-20 23:56:00,14.155,14.172,14.089,14.108,350000.0
2007-12-21 00:00:00,14.159,14.159,14.053,14.125,450000.0
2007-12-21 00:04:00,14.179,14.179,14.073,14.145,450000.0
2007-12-21 00:10:00,14.158,14.158,14.048,14.049,500000.0
2007-12-21 00:11:00,14.15,14.15,14.025,14.096,300000.0
2007-12-21 00:14:00,14.164,14.164,14.058,14.13,450000.0
2007-12-21 00:17:00,14.162,14.162,14.046,14.12,450000.0
2007-12-21 00:20:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 00:23:00,14.142,14.142,14.026,14.102,450000.0
2007-12-21 00:25:00,14.157,14.177,14.157,14.177,100000.0
2007-12-21 00:30:00,14.076,14.173,14.076,14.173,100000.0
2007-12-21 00:36:00,14.081,14.18,14.081,14.18,150000.0
2007-12-21 00:38:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 00:40:00,14.184,14.184,14.184,14.184,50000.0
2007-12-21 00:43:00,14.082,14.173,14.082,14.173,100000.0
2007-12-21 00:49:00,14.128,14.128,14.076,14.076,100000.0
2007-12-21 00:50:00,14.102,14.179,14.04,14.179,450000.0
2007-12-21 00:55:00,14.142,14.142,14.023,14.1,450000.0
2007-12-21 01:00:00,14.177,14.181,14.079,14.181,200000.0
2007-12-21 01:02:00,14.17,14.18,14.074,14.138,450000.0
2007-12-21 01:03:00,14.154,14.154,14.154,14.154,50000.0
2007-12-21 01:04:00,14.162,14.162,14.061,14.135,150000.0
2007-12-21 01:09:00,14.076,14.169,14.076,14.169,150000.0
2007-12-21 01:10:00,14.076,14.076,14.076,14.076,50000.0
2007-12-21 01:14:00,14.076,14.076,14.076,14.076,50000.0
2007-12-21 01:15:00,14.109,14.109,14.109,14.109,50000.0
2007-12-21 01:16:00,14.181,14.181,14.181,14.181,50000.0
2007-12-21 01:17:00,14.128,14.128,14.128,14.128,50000.0
2007-12-21 01:18:00,14.183,14.194,14.183,14.194,150000.0
2007-12-21 01:19:00,14.113,14.169,14.076,14.169,200000.0
2007-12-21 01:20:00,14.076,14.076,14.076,14.076,50000.0
2007-12-21 01:22:00,14.148,14.148,14.032,14.11,450000.0
2007-12-21 01:23:00,14.079,14.204,14.079,14.085,200000.0
2007-12-21 01:25:00,14.179,14.179,14.086,14.171,150000.0
2007-12-21 01:26:00,14.181,14.189,14.181,14.189,100000.0
2007-12-21 01:27:00,14.091,14.184,14.091,14.184,100000.0
2007-12-21 01:29:00,14.143,14.2,14.059,14.115,500000.0
2007-12-21 01:30:00,14.106,14.112,14.09,14.112,250000.0
2007-12-21 01:34:00,14.169,14.17,14.076,14.161,300000.0
2007-12-21 01:35:00,14.123,14.141,14.062,14.062,300000.0
2007-12-21 01:38:00,14.098,14.098,14.08,14.08,100000.0
2007-12-21 01:39:00,14.163,14.163,14.027,14.068,350000.0
2007-12-21 01:40:00,14.096,14.165,14.079,14.116,350000.0
2007-12-21 01:42:00,14.17,14.172,14.17,14.172,150000.0
2007-12-21 01:43:00,14.164,14.164,14.041,14.16,250000.0
2007-12-21 01:47:00,14.076,14.169,14.076,14.169,150000.0
2007-12-21 01:50:00,14.054,14.174,14.054,14.124,700000.0
2007-12-21 01:53:00,14.129,14.129,14.023,14.095,450000.0
2007-12-21 01:57:00,14.141,14.141,14.141,14.141,50000.0
2007-12-21 01:58:00,14.067,14.067,14.067,14.067,50000.0
2007-12-21 01:59:00,14.067,14.171,14.067,14.171,150000.0
2007-12-21 02:00:00,14.119,14.119,14.013,14.085,450000.0
2007-12-21 02:01:00,14.124,14.124,14.124,14.124,100000.0
2007-12-21 02:03:00,14.134,14.134,14.028,14.1,450000.0
2007-12-21 02:04:00,14.098,14.102,14.085,14.102,150000.0
2007-12-21 02:05:00,14.038,14.094,14.038,14.094,100000.0
2007-12-21 02:08:00,14.116,14.116,14.116,14.116,100000.0
2007-12-21 02:09:00,14.129,14.174,14.064,14.115,550000.0
2007-12-21 02:10:00,14.138,14.138,14.062,14.062,100000.0
2007-12-21 02:11:00,14.131,14.132,14.131,14.132,100000.0
2007-12-21 02:12:00,14.144,14.144,14.059,14.059,400000.0
2007-12-21 02:14:00,14.129,14.129,14.023,14.095,450000.0
2007-12-21 02:15:00,14.089,14.089,14.089,14.089,50000.0
2007-12-21 02:16:00,14.073,14.12,14.051,14.12,150000.0
2007-12-21 02:18:00,14.144,14.144,14.038,14.11,450000.0
2007-12-21 02:20:00,14.089,14.162,14.029,14.162,500000.0
2007-12-21 02:22:00,14.144,14.144,14.038,14.11,450000.0
2007-12-21 02:24:00,14.096,14.189,14.096,14.189,150000.0
2007-12-21 02:28:00,14.045,14.092,14.045,14.092,100000.0
2007-12-21 02:29:00,14.045,14.172,14.045,14.092,350000.0
2007-12-21 02:30:00,14.036,14.087,14.036,14.061,150000.0
2007-12-21 02:31:00,14.045,14.142,14.045,14.092,350000.0
2007-12-21 02:32:00,14.035,14.132,14.035,14.132,100000.0
2007-12-21 02:34:00,14.129,14.134,14.025,14.095,450000.0
2007-12-21 02:35:00,14.131,14.131,14.033,14.033,150000.0
2007-12-21 02:36:00,14.044,14.078,14.044,14.078,100000.0
2007-12-21 02:39:00,14.132,14.153,14.076,14.153,400000.0
2007-12-21 02:40:00,14.077,14.077,14.072,14.072,100000.0
2007-12-21 02:41:00,14.164,14.164,14.164,14.164,150000.0
2007-12-21 02:43:00,14.137,14.137,14.028,14.103,450000.0
2007-12-21 02:44:00,14.135,14.137,14.121,14.136,200000.0
2007-12-21 02:46:00,14.134,14.134,14.028,14.1,450000.0
2007-12-21 02:47:00,14.072,14.074,14.072,14.074,100000.0
2007-12-21 02:50:00,14.119,14.119,14.013,14.085,450000.0
2007-12-21 02:53:00,14.14,14.159,14.046,14.11,450000.0
2007-12-21 02:58:00,14.132,14.132,14.014,14.092,450000.0
2007-12-21 03:00:00,14.137,14.158,14.045,14.113,450000.0
2007-12-21 03:01:00,14.115,14.115,14.099,14.099,100000.0
2007-12-21 03:02:00,14.031,14.1,14.031,14.032,300000.0
2007-12-21 03:05:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 03:10:00,14.129,14.129,14.023,14.095,450000.0
2007-12-21 03:11:00,14.096,14.111,14.024,14.108,200000.0
2007-12-21 03:12:00,14.141,14.141,14.059,14.059,100000.0
2007-12-21 03:19:00,14.086,14.179,14.086,14.179,150000.0
2007-12-21 03:20:00,14.055,14.137,14.055,14.068,200000.0
2007-12-21 03:22:00,14.146,14.166,14.054,14.12,450000.0
2007-12-21 03:25:00,14.149,14.149,14.025,14.091,450000.0
2007-12-21 03:26:00,14.061,14.151,14.061,14.14,200000.0
2007-12-21 03:29:00,14.014,14.163,14.014,14.031,850000.0
2007-12-21 03:30:00,14.096,14.182,14.096,14.182,200000.0
2007-12-21 03:34:00,14.176,14.183,14.041,14.144,400000.0
2007-12-21 03:39:00,14.093,14.164,14.093,14.164,150000.0
2007-12-21 03:40:00,14.157,14.157,14.087,14.087,150000.0
2007-12-21 03:44:00,14.136,14.147,14.04,14.109,450000.0
2007-12-21 03:49:00,14.031,14.177,14.031,14.167,600000.0
2007-12-21 03:50:00,14.174,14.174,14.169,14.169,100000.0
2007-12-21 04:00:00,14.057,14.094,14.057,14.088,200000.0
2007-12-21 04:10:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:15:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:20:00,14.147,14.165,14.054,14.124,450000.0
2007-12-21 04:25:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 04:30:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:32:00,14.159,14.159,14.053,14.125,450000.0
2007-12-21 04:40:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:43:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:44:00,14.093,14.13,14.093,14.13,100000.0
2007-12-21 04:45:00,14.161,14.172,14.116,14.116,200000.0
2007-12-21 04:50:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:52:00,14.068,14.17,14.068,14.17,150000.0
2007-12-21 04:58:00,14.151,14.151,14.036,14.112,450000.0
2007-12-21 05:00:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 05:02:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 05:04:00,14.162,14.162,14.042,14.121,450000.0
2007-12-21 05:08:00,14.151,14.151,14.036,14.112,450000.0
2007-12-21 05:10:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 05:12:00,14.156,14.169,14.061,14.128,450000.0
2007-12-21 05:13:00,14.166,14.166,14.166,14.166,50000.0
2007-12-21 05:16:00,14.162,14.162,14.042,14.121,450000.0
2007-12-21 05:20:00,14.155,14.155,14.066,14.066,100000.0
2007-12-21 05:21:00,14.161,14.234,14.064,14.064,250000.0
2007-12-21 05:22:00,14.091,14.175,14.091,14.175,150000.0
2007-12-21 05:26:00,14.189,14.189,14.096,14.181,150000.0
2007-12-21 05:30:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 05:32:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 05:39:00,14.156,14.156,13.995,14.066,400000.0
2007-12-21 05:40:00,14.092,14.092,14.092,14.092,50000.0
2007-12-21 05:42:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 05:44:00,14.101,14.109,14.101,14.109,100000.0
2007-12-21 05:45:00,14.186,14.187,14.108,14.187,200000.0
2007-12-21 05:47:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 05:50:00,14.16,14.16,14.16,14.16,50000.0
2007-12-21 05:51:00,14.093,14.15,14.093,14.15,100000.0
2007-12-21 05:52:00,14.107,14.165,14.106,14.106,200000.0
2007-12-21 05:54:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 05:56:00,14.169,14.169,14.076,14.161,150000.0
2007-12-21 06:00:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 06:04:00,14.111,14.111,14.111,14.111,50000.0
2007-12-21 06:05:00,14.101,14.164,14.06,14.06,150000.0
2007-12-21 06:10:00,14.129,14.129,14.023,14.095,450000.0
2007-12-21 06:14:00,14.171,14.171,14.057,14.171,600000.0
2007-12-21 06:17:00,14.086,14.142,14.086,14.142,100000.0
2007-12-21 06:18:00,14.033,14.079,14.033,14.079,150000.0
2007-12-21 06:19:00,14.08,14.193,14.08,14.188,250000.0
2007-12-21 06:20:00,14.05,14.105,14.027,14.105,150000.0
2007-12-21 06:21:00,14.065,14.175,14.065,14.175,400000.0
2007-12-21 06:22:00,14.054,14.132,14.054,14.115,200000.0
2007-12-21 06:23:00,14.045,14.142,14.045,14.12,150000.0
2007-12-21 06:27:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 06:30:00,14.077,14.159,14.045,14.111,600000.0
2007-12-21 06:31:00,14.033,14.124,14.033,14.119,400000.0
2007-12-21 06:32:00,14.121,14.145,14.108,14.108,150000.0
2007-12-21 06:33:00,14.143,14.168,14.043,14.046,400000.0
2007-12-21 06:36:00,14.072,14.173,14.072,14.173,150000.0
2007-12-21 06:37:00,14.197,14.197,14.197,14.197,50000.0
2007-12-21 06:38:00,14.202,14.202,14.097,14.12,600000.0
2007-12-21 06:39:00,14.082,14.158,14.04,14.04,450000.0
2007-12-21 06:40:00,14.19,14.19,14.166,14.166,100000.0
2007-12-21 06:41:00,14.205,14.205,14.167,14.167,100000.0
2007-12-21 06:42:00,14.116,14.163,14.116,14.163,100000.0
2007-12-21 06:43:00,14.133,14.162,14.081,14.162,250000.0
2007-12-21 06:44:00,14.174,14.209,14.105,14.105,150000.0
2007-12-21 06:45:00,14.112,14.112,14.112,14.112,50000.0
2007-12-21 06:48:00,14.177,14.18,14.079,14.147,450000.0
2007-12-21 06:50:00,14.161,14.161,14.058,14.121,450000.0
2007-12-21 06:55:00,14.156,14.178,14.053,14.164,350000.0
2007-12-21 06:57:00,14.164,14.164,14.058,14.13,450000.0
2007-12-21 07:00:00,14.086,14.199,14.083,14.122,550000.0
2007-12-21 07:01:00,14.216,14.216,14.109,14.147,400000.0
2007-12-21 07:02:00,14.127,14.203,14.127,14.203,200000.0
2007-12-21 07:03:00,14.165,14.23,14.158,14.207,300000.0
2007-12-21 07:04:00,14.157,14.235,14.148,14.235,150000.0
2007-12-21 07:06:00,14.216,14.236,14.216,14.236,100000.0
2007-12-21 07:07:00,14.103,14.222,14.103,14.222,250000.0
2007-12-21 07:08:00,14.123,14.123,14.053,14.053,100000.0
2007-12-21 07:09:00,14.155,14.226,14.128,14.226,350000.0
2007-12-21 07:10:00,14.132,14.188,14.132,14.188,100000.0
2007-12-21 07:12:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 07:13:00,14.055,14.176,14.055,14.174,300000.0
2007-12-21 07:14:00,14.099,14.139,14.035,14.035,150000.0
2007-12-21 07:17:00,14.115,14.165,14.093,14.157,250000.0
2007-12-21 07:18:00,14.164,14.164,14.083,14.083,250000.0
2007-12-21 07:19:00,14.189,14.229,14.121,14.229,300000.0
2007-12-21 07:20:00,14.178,14.186,14.161,14.164,200000.0
2007-12-21 07:22:00,14.146,14.227,14.127,14.149,350000.0
2007-12-21 07:23:00,14.185,14.185,14.096,14.096,200000.0
2007-12-21 07:24:00,14.115,14.115,14.115,14.115,50000.0
2007-12-21 07:26:00,14.098,14.158,14.079,14.121,350000.0
2007-12-21 07:27:00,14.139,14.139,14.139,14.139,50000.0
2007-12-21 07:28:00,14.175,14.175,14.175,14.175,50000.0
2007-12-21 07:30:00,14.098,14.202,14.052,14.094,550000.0
2007-12-21 07:31:00,14.182,14.182,14.09,14.139,300000.0
2007-12-21 07:32:00,14.18,14.18,14.043,14.049,350000.0
2007-12-21 07:33:00,14.056,14.123,14.056,14.123,100000.0
2007-12-21 07:36:00,14.072,14.187,14.06,14.06,350000.0
2007-12-21 07:38:00,14.183,14.19,14.118,14.18,400000.0
2007-12-21 07:40:00,14.136,14.163,14.104,14.162,350000.0
2007-12-21 07:41:00,14.118,14.183,14.076,14.083,550000.0
2007-12-21 07:43:00,14.189,14.189,14.105,14.157,150000.0
2007-12-21 07:44:00,14.102,14.102,14.085,14.085,100000.0
2007-12-21 07:45:00,14.108,14.108,14.085,14.085,100000.0
2007-12-21 07:46:00,14.145,14.197,14.078,14.078,550000.0
2007-12-21 07:47:00,14.09,14.183,14.056,14.056,350000.0
2007-12-21 07:48:00,14.087,14.178,14.087,14.178,100000.0
2007-12-21 07:49:00,14.197,14.229,14.121,14.161,550000.0
2007-12-21 07:50:00,14.198,14.198,14.093,14.147,450000.0
2007-12-21 07:51:00,14.226,14.226,14.11,14.11,400000.0
2007-12-21 07:52:00,14.14,14.184,14.058,14.154,450000.0
2007-12-21 07:55:00,14.069,14.178,14.064,14.178,500000.0
2007-12-21 07:57:00,14.074,14.1,14.043,14.043,250000.0
2007-12-21 07:58:00,14.079,14.079,14.079,14.079,50000.0
2007-12-21 07:59:00,14.204,14.204,14.084,14.131,450000.0
2007-12-21 08:00:00,14.1,14.219,14.1,14.168,500000.0
2007-12-21 08:02:00,14.051,14.198,14.051,14.188,400000.0
2007-12-21 08:03:00,14.111,14.111,14.065,14.065,100000.0
2007-12-21 08:05:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 08:07:00,14.177,14.177,14.177,14.177,50000.0
2007-12-21 08:08:00,14.122,14.201,14.098,14.199,500000.0
2007-12-21 08:10:00,14.148,14.219,14.135,14.155,350000.0
2007-12-21 08:13:00,14.215,14.215,14.109,14.109,150000.0
2007-12-21 08:14:00,14.203,14.203,14.203,14.203,50000.0
2007-12-21 08:15:00,14.199,14.199,14.106,14.191,150000.0
2007-12-21 08:17:00,14.187,14.187,14.155,14.155,100000.0
2007-12-21 08:18:00,14.154,14.204,14.063,14.154,500000.0
2007-12-21 08:19:00,14.179,14.23,14.123,14.137,400000.0
2007-12-21 08:20:00,14.079,14.192,14.034,14.192,400000.0
2007-12-21 08:21:00,14.198,14.198,14.177,14.177,100000.0
2007-12-21 08:23:00,14.071,14.231,14.067,14.067,400000.0
2007-12-21 08:24:00,14.125,14.213,14.11,14.205,400000.0
2007-12-21 08:25:00,14.162,14.18,14.096,14.096,200000.0
2007-12-21 08:26:00,14.118,14.188,14.056,14.188,400000.0
2007-12-21 08:27:00,14.184,14.184,14.088,14.088,400000.0
2007-12-21 08:28:00,14.11,14.194,14.069,14.136,550000.0
2007-12-21 08:29:00,14.053,14.188,14.053,14.081,400000.0
2007-12-21 08:30:00,14.102,14.191,14.102,14.187,150000.0
2007-12-21 08:31:00,14.174,14.271,14.127,14.127,400000.0
2007-12-21 08:32:00,14.199,14.199,14.116,14.157,250000.0
2007-12-21 08:33:00,14.17,14.237,14.098,14.187,550000.0
2007-12-21 08:34:00,14.067,14.171,14.062,14.157,400000.0
2007-12-21 08:35:00,14.159,14.165,14.056,14.129,550000.0
2007-12-21 08:36:00,14.183,14.214,14.067,14.14,350000.0
2007-12-21 08:37:00,14.1,14.193,14.075,14.193,400000.0
2007-12-21 08:38:00,14.203,14.203,14.044,14.15,500000.0
2007-12-21 08:39:00,14.155,14.227,14.103,14.168,350000.0
2007-12-21 08:40:00,14.196,14.196,14.039,14.146,350000.0
2007-12-21 08:41:00,14.13,14.193,14.069,14.079,350000.0
2007-12-21 08:42:00,14.193,14.193,14.098,14.171,350000.0
2007-12-21 08:43:00,14.178,14.181,14.118,14.181,350000.0
2007-12-21 08:44:00,14.099,14.179,14.068,14.124,350000.0
2007-12-21 08:45:00,14.14,14.206,14.081,14.101,550000.0
2007-12-21 08:46:00,14.032,14.154,14.032,14.12,200000.0
2007-12-21 08:47:00,14.186,14.211,14.114,14.114,350000.0
2007-12-21 08:48:00,14.239,14.239,14.097,14.097,500000.0
2007-12-21 08:49:00,14.238,14.238,14.116,14.185,550000.0
2007-12-21 08:50:00,14.218,14.25,14.135,14.23,300000.0
2007-12-21 08:51:00,14.13,14.211,14.121,14.181,400000.0
2007-12-21 08:52:00,14.118,14.274,14.118,14.172,250000.0
2007-12-21 08:53:00,14.098,14.202,14.065,14.202,400000.0
2007-12-21 08:54:00,14.134,14.193,14.088,14.088,350000.0
2007-12-21 08:55:00,14.178,14.242,14.108,14.134,450000.0
2007-12-21 08:56:00,14.215,14.229,14.097,14.229,350000.0
2007-12-21 08:57:00,14.194,14.23,14.088,14.23,300000.0
2007-12-21 08:58:00,14.187,14.217,14.123,14.153,500000.0
2007-12-21 08:59:00,14.241,14.241,14.075,14.128,350000.0
2007-12-21 09:00:00,14.153,14.202,14.123,14.123,450000.0
2007-12-21 09:01:00,14.183,14.183,14.069,14.069,100000.0
2007-12-21 09:04:00,14.168,14.198,14.168,14.198,100000.0
2007-12-21 09:05:00,14.143,14.143,14.114,14.114,100000.0
2007-12-21 09:06:00,14.182,14.224,14.113,14.149,450000.0
2007-12-21 09:07:00,14.168,14.247,14.167,14.232,350000.0
2007-12-21 09:08:00,14.211,14.211,14.072,14.184,550000.0
2007-12-21 09:09:00,14.23,14.25,14.115,14.22,350000.0
2007-12-21 09:10:00,14.2,14.202,14.116,14.116,400000.0
2007-12-21 09:11:00,14.105,14.208,14.088,14.176,400000.0
2007-12-21 09:12:00,14.148,14.255,14.112,14.17,550000.0
2007-12-21 09:14:00,14.181,14.207,14.102,14.17,400000.0
2007-12-21 09:15:00,14.178,14.205,14.085,14.132,500000.0
2007-12-21 09:16:00,14.099,14.099,14.088,14.088,100000.0
2007-12-21 09:17:00,14.229,14.229,14.171,14.171,100000.0
2007-12-21 09:18:00,14.166,14.166,14.132,14.132,100000.0
2007-12-21 09:19:00,14.188,14.188,14.093,14.093,350000.0
2007-12-21 09:20:00,14.216,14.216,14.103,14.196,400000.0
2007-12-21 09:21:00,14.157,14.22,14.103,14.2,450000.0
2007-12-21 09:22:00,14.24,14.257,14.157,14.182,400000.0
2007-12-21 09:23:00,14.144,14.244,14.118,14.159,500000.0
2007-12-21 09:24:00,14.183,14.245,14.167,14.167,350000.0
2007-12-21 09:25:00,14.142,14.189,14.142,14.189,100000.0
2007-12-21 09:26:00,14.146,14.223,14.113,14.115,400000.0
2007-12-21 09:28:00,14.154,14.244,14.148,14.16,1550000.0
2007-12-21 09:30:00,14.167,14.246,14.109,14.109,300000.0
2007-12-21 09:31:00,14.214,14.241,14.117,14.241,350000.0
2007-12-21 09:32:00,14.242,14.272,14.158,14.254,350000.0
2007-12-21 09:33:00,14.215,14.219,14.134,14.219,200000.0
2007-12-21 09:35:00,14.133,14.271,14.096,14.271,550000.0
2007-12-21 09:36:00,14.247,14.269,14.168,14.269,400000.0
2007-12-21 09:38:00,14.209,14.268,14.168,14.223,550000.0
2007-12-21 09:39:00,14.21,14.235,14.103,14.141,400000.0
2007-12-21 09:40:00,14.178,14.263,14.159,14.174,300000.0
2007-12-21 09:41:00,14.181,14.252,14.105,14.166,500000.0
2007-12-21 09:42:00,14.205,14.28,14.168,14.196,250000.0
2007-12-21 09:43:00,14.148,14.214,14.124,14.214,350000.0
2007-12-21 09:46:00,14.15,14.234,14.122,14.204,550000.0
2007-12-21 09:48:00,14.194,14.22,14.096,14.121,450000.0
2007-12-21 09:49:00,14.234,14.234,14.126,14.189,400000.0
2007-12-21 09:50:00,14.179,14.269,14.111,14.162,350000.0
2007-12-21 09:51:00,14.152,14.231,14.117,14.15,500000.0
2007-12-21 09:52:00,14.122,14.208,14.102,14.196,550000.0
2007-12-21 09:53:00,14.264,14.264,14.131,14.131,200000.0
2007-12-21 09:54:00,14.128,14.231,14.08,14.189,750000.0
2007-12-21 09:55:00,14.107,14.238,14.09,14.238,450000.0
2007-12-21 09:56:00,14.184,14.257,14.13,14.2,350000.0
2007-12-21 09:57:00,14.111,14.202,14.107,14.107,250000.0
2007-12-21 09:59:00,14.118,14.251,14.118,14.21,400000.0
2007-12-21 10:00:00,14.232,14.232,14.109,14.113,350000.0
2007-12-21 10:01:00,14.159,14.211,14.083,14.083,400000.0
2007-12-21 10:02:00,14.104,14.215,14.104,14.108,400000.0
2007-12-21 10:03:00,14.19,14.218,14.082,14.116,500000.0
2007-12-21 10:06:00,14.159,14.243,14.159,14.192,500000.0
2007-12-21 10:07:00,14.08,14.207,14.068,14.185,350000.0
2007-12-21 10:08:00,14.132,14.21,14.096,14.097,450000.0
2007-12-21 10:09:00,14.116,14.273,14.116,14.231,550000.0
2007-12-21 10:10:00,14.228,14.228,14.149,14.149,100000.0
2007-12-21 10:11:00,14.216,14.216,14.092,14.202,400000.0
2007-12-21 10:12:00,14.199,14.199,14.067,14.179,550000.0
2007-12-21 10:14:00,14.134,14.22,14.115,14.126,550000.0
2007-12-21 10:15:00,14.162,14.2,14.096,14.184,450000.0
2007-12-21 10:16:00,14.101,14.167,14.061,14.066,550000.0
2007-12-21 10:18:00,14.195,14.195,14.083,14.083,100000.0
2007-12-21 10:19:00,14.176,14.176,14.071,14.071,250000.0
2007-12-21 10:20:00,14.092,14.179,14.074,14.152,350000.0
2007-12-21 10:21:00,14.169,14.193,14.079,14.15,550000.0
2007-12-21 10:22:00,14.059,14.179,14.059,14.09,350000.0
2007-12-21 10:23:00,14.04,14.167,14.04,14.131,400000.0
2007-12-21 10:25:00,14.059,14.169,14.053,14.083,500000.0
2007-12-21 10:26:00,14.18,14.18,14.18,14.18,50000.0
2007-12-21 10:27:00,14.169,14.25,14.103,14.114,400000.0
2007-12-21 10:28:00,14.166,14.226,14.095,14.154,600000.0
2007-12-21 10:29:00,14.176,14.176,14.055,14.077,350000.0
2007-12-21 10:30:00,14.198,14.198,14.043,14.075,450000.0
2007-12-21 10:31:00,14.078,14.198,14.078,14.127,550000.0
2007-12-21 10:32:00,14.158,14.218,14.084,14.218,650000.0
2007-12-21 10:33:00,14.097,14.225,14.087,14.087,450000.0
2007-12-21 10:34:00,14.166,14.253,14.121,14.239,550000.0
2007-12-21 10:35:00,14.206,14.223,14.085,14.185,400000.0
2007-12-21 10:36:00,14.185,14.185,14.088,14.101,550000.0
2007-12-21 10:37:00,14.098,14.204,14.084,14.166,400000.0
2007-12-21 10:38:00,14.145,14.221,14.145,14.176,400000.0
2007-12-21 10:40:00,14.14,14.221,14.083,14.178,550000.0
2007-12-21 10:41:00,14.186,14.186,14.098,14.14,350000.0
2007-12-21 10:42:00,14.167,14.202,14.063,14.148,400000.0
2007-12-21 10:43:00,14.141,14.188,14.056,14.188,450000.0
2007-12-21 10:44:00,14.147,14.22,14.073,14.099,350000.0
2007-12-21 10:47:00,14.094,14.179,14.082,14.14,400000.0
2007-12-21 10:48:00,14.083,14.204,14.063,14.2,400000.0
2007-12-21 10:49:00,14.191,14.226,14.121,14.223,550000.0
2007-12-21 10:50:00,14.127,14.279,14.127,14.235,450000.0
2007-12-21 10:51:00,14.138,14.214,14.071,14.071,500000.0
2007-12-21 10:52:00,14.106,14.214,14.106,14.129,350000.0
2007-12-21 10:53:00,14.147,14.202,14.043,14.202,350000.0
2007-12-21 10:55:00,14.165,14.231,14.103,14.141,350000.0
2007-12-21 10:56:00,14.092,14.196,14.073,14.145,450000.0
2007-12-21 10:57:00,14.158,14.208,14.118,14.128,400000.0
2007-12-21 10:58:00,14.123,14.243,14.123,14.183,400000.0
2007-12-21 10:59:00,14.197,14.233,14.145,14.233,350000.0
2007-12-21 11:00:00,14.156,14.249,14.143,14.163,400000.0
2007-12-21 11:01:00,14.221,14.221,14.111,14.142,500000.0
2007-12-21 11:02:00,14.148,14.224,14.128,14.158,500000.0
2007-12-21 11:03:00,14.114,14.252,14.093,14.134,400000.0
2007-12-21 11:04:00,14.249,14.257,14.124,14.252,500000.0
2007-12-21 11:06:00,14.161,14.257,14.13,14.219,400000.0
2007-12-21 11:07:00,14.234,14.273,14.105,14.105,400000.0
2007-12-21 11:08:00,14.153,14.262,14.106,14.171,500000.0
2007-12-21 11:09:00,14.173,14.259,14.119,14.248,500000.0
2007-12-21 11:10:00,14.112,14.236,14.112,14.189,450000.0
2007-12-21 11:11:00,14.111,14.213,14.101,14.199,500000.0
2007-12-21 11:12:00,14.147,14.235,14.119,14.138,600000.0
2007-12-21 11:13:00,14.17,14.211,14.129,14.182,500000.0
2007-12-21 11:14:00,14.248,14.252,14.151,14.222,550000.0
2007-12-21 11:15:00,14.244,14.244,14.126,14.126,550000.0
2007-12-21 11:16:00,14.159,14.238,14.118,14.118,350000.0
2007-12-21 11:17:00,14.159,14.205,14.111,14.163,350000.0
2007-12-21 11:18:00,14.209,14.254,14.105,14.145,400000.0
2007-12-21 11:19:00,14.187,14.247,14.151,14.175,450000.0
2007-12-21 11:20:00,14.23,14.25,14.148,14.25,500000.0
2007-12-21 11:21:00,14.113,14.2,14.076,14.081,450000.0
2007-12-21 11:22:00,14.183,14.223,14.082,14.128,400000.0
2007-12-21 11:23:00,14.13,14.239,14.123,14.179,400000.0
2007-12-21 11:24:00,14.141,14.201,14.108,14.124,400000.0
2007-12-21 11:25:00,14.154,14.247,14.14,14.206,400000.0
2007-12-21 11:27:00,14.232,14.232,14.095,14.159,400000.0
2007-12-21 11:28:00,14.122,14.27,14.122,14.219,500000.0
2007-12-21 11:29:00,14.194,14.259,14.13,14.15,550000.0
2007-12-21 11:30:00,14.149,14.226,14.126,14.147,400000.0
2007-12-21 11:31:00,14.193,14.212,14.103,14.204,550000.0
2007-12-21 11:32:00,14.223,14.247,14.124,14.185,650000.0
2007-12-21 11:33:00,14.064,14.21,14.064,14.189,550000.0
2007-12-21 11:34:00,14.148,14.224,14.089,14.192,450000.0
2007-12-21 11:35:00,14.108,14.201,14.093,14.201,350000.0
2007-12-21 11:36:00,14.099,14.229,14.099,14.149,400000.0
2007-12-21 11:37:00,14.189,14.235,14.141,14.234,450000.0
2007-12-21 11:38:00,14.219,14.219,14.114,14.114,400000.0
2007-12-21 11:39:00,14.183,14.246,14.115,14.243,550000.0
2007-12-21 11:40:00,14.263,14.267,14.166,14.166,500000.0
2007-12-21 11:41:00,14.252,14.294,14.17,14.258,400000.0
2007-12-21 11:43:00,14.222,14.251,14.133,14.184,550000.0
2007-12-21 11:44:00,14.146,14.251,14.113,14.149,400000.0
2007-12-21 11:45:00,14.197,14.26,14.167,14.248,350000.0
2007-12-21 11:46:00,14.14,14.232,14.124,14.168,450000.0
2007-12-21 11:47:00,14.264,14.315,14.194,14.194,400000.0
2007-12-21 11:48:00,14.16,14.221,14.113,14.22,500000.0
2007-12-21 11:49:00,14.243,14.284,14.152,14.215,400000.0
2007-12-21 11:50:00,14.27,14.27,14.13,14.147,350000.0
2007-12-21 11:51:00,14.205,14.26,14.132,14.132,450000.0
2007-12-21 11:52:00,14.176,14.281,14.176,14.281,500000.0
2007-12-21 11:53:00,14.254,14.289,14.165,14.225,500000.0
2007-12-21 11:54:00,14.188,14.226,14.112,14.226,350000.0
2007-12-21 11:55:00,14.214,14.229,14.089,14.118,550000.0
2007-12-21 11:56:00,14.164,14.208,14.107,14.163,400000.0
2007-12-21 11:57:00,14.184,14.253,14.097,14.125,550000.0
2007-12-21 11:58:00,14.237,14.262,14.171,14.213,450000.0
2007-12-21 11:59:00,14.215,14.262,14.11,14.235,550000.0
2007-12-21 12:00:00,14.166,14.254,14.131,14.254,450000.0
2007-12-21 12:01:00,14.137,14.221,14.103,14.172,400000.0
2007-12-21 12:02:00,14.188,14.24,14.159,14.197,450000.0
2007-12-21 12:03:00,14.121,14.255,14.121,14.253,450000.0
2007-12-21 12:04:00,14.218,14.218,14.083,14.095,500000.0
2007-12-21 12:05:00,14.208,14.262,14.119,14.229,400000.0
2007-12-21 12:06:00,14.197,14.241,14.131,14.208,500000.0
2007-12-21 12:07:00,14.1,14.242,14.1,14.13,350000.0
2007-12-21 12:08:00,14.228,14.268,14.128,14.218,550000.0
2007-12-21 12:09:00,14.151,14.244,14.123,14.244,550000.0
2007-12-21 12:10:00,14.262,14.262,14.194,14.24,350000.0
2007-12-21 12:11:00,14.141,14.223,14.127,14.166,350000.0
2007-12-21 12:12:00,14.138,14.264,14.126,14.231,550000.0
2007-12-21 12:13:00,14.241,14.241,14.132,14.236,350000.0
2007-12-21 12:14:00,14.202,14.241,14.132,14.171,350000.0
2007-12-21 12:15:00,14.222,14.247,14.141,14.218,350000.0
2007-12-21 12:16:00,14.158,14.208,14.099,14.178,450000.0
2007-12-21 12:17:00,14.16,14.284,14.152,14.264,450000.0
2007-12-21 12:18:00,14.147,14.253,14.11,14.191,350000.0
2007-12-21 12:19:00,14.168,14.282,14.154,14.181,450000.0
2007-12-21 12:20:00,14.286,14.308,14.205,14.205,350000.0
2007-12-21 12:21:00,14.19,14.271,14.186,14.197,450000.0
2007-12-21 12:22:00,14.143,14.22,14.093,14.186,450000.0
2007-12-21 12:23:00,14.229,14.25,14.134,14.197,550000.0
2007-12-21 12:24:00,14.2,14.293,14.126,14.216,500000.0
2007-12-21 12:25:00,14.228,14.228,14.147,14.147,450000.0
2007-12-21 12:26:00,14.103,14.15,14.103,14.15,100000.0
2007-12-21 12:27:00,14.184,14.244,14.088,14.242,500000.0
2007-12-21 12:28:00,14.213,14.31,14.165,14.183,500000.0
2007-12-21 12:29:00,14.166,14.229,14.117,14.215,450000.0
2007-12-21 12:30:00,14.19,14.265,14.16,14.263,400000.0
2007-12-21 12:31:00,14.29,14.29,14.168,14.188,550000.0
2007-12-21 12:32:00,14.267,14.281,14.173,14.173,400000.0
2007-12-21 12:33:00,14.155,14.294,14.155,14.241,450000.0
2007-12-21 12:34:00,14.161,14.262,14.11,14.262,450000.0
2007-12-21 12:35:00,14.291,14.326,14.186,14.186,500000.0
2007-12-21 12:36:00,14.267,14.296,14.201,14.201,400000.0
2007-12-21 12:37:00,14.244,14.269,14.176,14.243,350000.0
2007-12-21 12:38:00,14.235,14.238,14.156,14.189,400000.0
2007-12-21 12:39:00,14.163,14.247,14.133,14.179,550000.0
2007-12-21 12:40:00,14.107,14.255,14.107,14.161,450000.0
2007-12-21 12:41:00,14.244,14.244,14.141,14.233,450000.0
2007-12-21 12:42:00,14.248,14.278,14.141,14.141,500000.0
2007-12-21 12:43:00,14.263,14.282,14.15,14.15,350000.0
2007-12-21 12:44:00,14.225,14.23,14.114,14.132,400000.0
2007-12-21 12:45:00,14.151,14.243,14.151,14.161,350000.0
2007-12-21 12:46:00,14.162,14.162,14.13,14.13,100000.0
2007-12-21 12:47:00,14.267,14.267,14.165,14.189,350000.0
2007-12-21 12:48:00,14.206,14.228,14.144,14.204,500000.0
2007-12-21 12:49:00,14.176,14.306,14.157,14.176,400000.0
2007-12-21 12:50:00,14.161,14.273,14.148,14.256,450000.0
2007-12-21 12:51:00,14.203,14.26,14.156,14.187,350000.0
2007-12-21 12:52:00,14.236,14.294,14.161,14.173,350000.0
2007-12-21 12:55:00,14.212,14.228,14.176,14.208,300000.0
2007-12-21 12:56:00,14.179,14.2,14.179,14.2,100000.0
2007-12-21 12:57:00,14.212,14.251,14.149,14.207,400000.0
2007-12-21 12:58:00,14.181,14.181,14.098,14.135,150000.0
2007-12-21 12:59:00,14.139,14.251,14.139,14.165,350000.0
2007-12-21 13:00:00,14.241,14.241,14.108,14.174,550000.0
2007-12-21 13:01:00,14.219,14.227,14.119,14.205,400000.0
2007-12-21 13:02:00,14.242,14.242,14.137,14.198,500000.0
2007-12-21 13:03:00,14.166,14.231,14.115,14.231,350000.0
2007-12-21 13:04:00,14.101,14.196,14.095,14.196,450000.0
2007-12-21 13:05:00,14.123,14.229,14.123,14.208,400000.0
2007-12-21 13:06:00,14.205,14.266,14.154,14.175,400000.0
2007-12-21 13:07:00,14.204,14.272,14.174,14.272,450000.0
2007-12-21 13:08:00,14.216,14.259,14.148,14.251,350000.0
2007-12-21 13:09:00,14.228,14.234,14.118,14.122,400000.0
2007-12-21 13:10:00,14.133,14.287,14.133,14.265,500000.0
2007-12-21 13:11:00,14.245,14.263,14.16,14.196,400000.0
2007-12-21 13:12:00,14.257,14.268,14.144,14.229,350000.0
2007-12-21 13:13:00,14.163,14.238,14.145,14.215,350000.0
2007-12-21 13:14:00,14.249,14.249,14.101,14.216,400000.0
2007-12-21 13:15:00,14.226,14.226,14.112,14.144,450000.0
2007-12-21 13:16:00,14.26,14.26,14.136,14.232,500000.0
2007-12-21 13:17:00,14.106,14.219,14.086,14.175,400000.0
2007-12-21 13:19:00,14.225,14.276,14.132,14.245,550000.0
2007-12-21 13:20:00,14.134,14.245,14.134,14.245,200000.0
2007-12-21 13:21:00,14.184,14.219,14.123,14.219,400000.0
2007-12-21 13:22:00,14.262,14.32,14.155,14.189,550000.0
2007-12-21 13:23:00,14.245,14.269,14.136,14.164,450000.0
2007-12-21 13:24:00,14.195,14.269,14.195,14.239,350000.0
2007-12-21 13:25:00,14.137,14.261,14.136,14.223,450000.0
2007-12-21 13:26:00,14.247,14.266,14.187,14.198,400000.0
2007-12-21 13:27:00,14.23,14.241,14.149,14.149,400000.0
2007-12-21 13:28:00,14.247,14.286,14.152,14.152,400000.0
2007-12-21 13:29:00,14.22,14.226,14.092,14.205,400000.0
2007-12-21 13:30:00,14.154,14.236,14.154,14.211,450000.0
2007-12-21 13:31:00,14.24,14.253,14.167,14.231,350000.0
2007-12-21 13:32:00,14.224,14.226,14.137,14.226,400000.0
2007-12-21 13:33:00,14.209,14.292,14.161,14.204,350000.0
2007-12-21 13:34:00,14.22,14.275,14.148,14.148,400000.0
2007-12-21 13:35:00,14.129,14.212,14.126,14.126,150000.0
2007-12-21 13:36:00,14.126,14.228,14.117,14.205,650000.0
2007-12-21 13:37:00,14.201,14.276,14.145,14.145,400000.0
2007-12-21 13:39:00,14.144,14.235,14.131,14.131,350000.0
2007-12-21 13:40:00,14.246,14.257,14.112,14.23,500000.0
2007-12-21 13:41:00,14.136,14.234,14.131,14.138,400000.0
2007-12-21 13:42:00,14.147,14.21,14.114,14.208,450000.0
2007-12-21 13:43:00,14.128,14.128,14.128,14.128,50000.0
2007-12-21 13:44:00,14.257,14.261,14.121,14.121,500000.0
2007-12-21 13:45:00,14.142,14.243,14.104,14.243,350000.0
2007-12-21 13:46:00,14.129,14.218,14.115,14.209,450000.0
2007-12-21 13:47:00,14.254,14.254,14.15,14.244,400000.0
2007-12-21 13:48:00,14.246,14.246,14.187,14.233,350000.0
2007-12-21 13:49:00,14.171,14.225,14.118,14.12,350000.0
2007-12-21 13:50:00,14.16,14.234,14.1,14.1,550000.0
2007-12-21 13:51:00,14.215,14.255,14.142,14.221,550000.0
2007-12-21 13:52:00,14.229,14.244,14.156,14.156,400000.0
2007-12-21 13:54:00,14.146,14.258,14.095,14.231,400000.0
2007-12-21 13:55:00,14.247,14.26,14.155,14.155,350000.0
2007-12-21 13:56:00,14.222,14.224,14.13,14.224,350000.0
2007-12-21 13:57:00,14.214,14.274,14.156,14.166,350000.0
2007-12-21 13:58:00,14.214,14.214,14.095,14.145,350000.0
2007-12-21 13:59:00,14.189,14.216,14.099,14.207,350000.0
2007-12-21 14:00:00,14.258,14.258,14.116,14.155,450000.0
2007-12-21 14:01:00,14.249,14.249,14.141,14.23,400000.0
2007-12-21 14:02:00,14.154,14.274,14.154,14.194,400000.0
2007-12-21 14:03:00,14.174,14.258,14.129,14.129,150000.0
2007-12-21 14:04:00,14.215,14.229,14.179,14.186,350000.0
2007-12-21 14:05:00,14.259,14.259,14.129,14.242,400000.0
2007-12-21 14:06:00,14.158,14.231,14.122,14.122,450000.0
2007-12-21 14:07:00,14.25,14.266,14.142,14.266,350000.0
2007-12-21 14:08:00,14.185,14.259,14.153,14.163,550000.0
2007-12-21 14:09:00,14.212,14.245,14.134,14.177,500000.0
2007-12-21 14:10:00,14.182,14.182,14.133,14.133,150000.0
2007-12-21 14:11:00,14.245,14.256,14.128,14.168,500000.0
2007-12-21 14:12:00,14.13,14.185,14.111,14.129,350000.0
2007-12-21 14:13:00,14.186,14.229,14.131,14.165,450000.0
2007-12-21 14:14:00,14.215,14.238,14.101,14.137,400000.0
2007-12-21 14:15:00,14.17,14.223,14.109,14.126,300000.0
2007-12-21 14:16:00,14.201,14.21,14.058,14.19,500000.0
2007-12-21 14:17:00,14.148,14.23,14.12,14.19,400000.0
2007-12-21 14:18:00,14.138,14.239,14.138,14.227,450000.0
2007-12-21 14:19:00,14.242,14.244,14.126,14.21,350000.0
2007-12-21 14:20:00,14.207,14.24,14.12,14.182,500000.0
2007-12-21 14:22:00,14.21,14.216,14.129,14.216,400000.0
2007-12-21 14:23:00,14.21,14.27,14.129,14.185,450000.0
2007-12-21 14:24:00,14.193,14.214,14.119,14.203,400000.0
2007-12-21 14:25:00,14.126,14.227,14.071,14.071,350000.0
2007-12-21 14:26:00,14.149,14.268,14.142,14.203,500000.0
2007-12-21 14:27:00,14.181,14.258,14.104,14.167,500000.0
2007-12-21 14:28:00,14.234,14.249,14.09,14.15,450000.0
2007-12-21 14:29:00,14.128,14.225,14.118,14.13,550000.0
2007-12-21 14:30:00,14.189,14.235,14.076,14.235,350000.0
2007-12-21 14:31:00,14.257,14.276,14.142,14.17,400000.0
2007-12-21 14:32:00,14.215,14.272,14.16,14.16,500000.0
2007-12-21 14:33:00,14.231,14.248,14.143,14.214,500000.0
2007-12-21 14:34:00,14.233,14.233,14.149,14.212,350000.0
2007-12-21 14:35:00,14.214,14.214,14.069,14.133,400000.0
2007-12-21 14:36:00,14.243,14.243,14.121,14.189,400000.0
2007-12-21 14:37:00,14.181,14.224,14.133,14.224,400000.0
2007-12-21 14:39:00,14.142,14.189,14.083,14.117,500000.0
2007-12-21 14:40:00,14.131,14.229,14.118,14.229,400000.0
2007-12-21 14:41:00,14.207,14.207,14.135,14.188,350000.0
2007-12-21 14:42:00,14.187,14.187,14.057,14.121,500000.0
2007-12-21 14:43:00,14.208,14.208,14.104,14.194,350000.0
2007-12-21 14:44:00,14.201,14.225,14.151,14.151,300000.0
2007-12-21 14:45:00,14.182,14.182,14.182,14.182,50000.0
2007-12-21 14:46:00,14.093,14.231,14.093,14.143,250000.0
2007-12-21 14:47:00,14.13,14.229,14.123,14.229,550000.0
2007-12-21 14:48:00,14.216,14.216,14.144,14.144,400000.0
2007-12-21 14:49:00,14.156,14.302,14.136,14.209,500000.0
2007-12-21 14:50:00,14.102,14.206,14.099,14.099,300000.0
2007-12-21 14:51:00,14.151,14.272,14.143,14.162,400000.0
2007-12-21 14:52:00,14.189,14.233,14.097,14.201,400000.0
2007-12-21 14:53:00,14.219,14.242,14.109,14.242,450000.0
2007-12-21 14:54:00,14.232,14.287,14.14,14.14,550000.0
2007-12-21 14:55:00,14.131,14.187,14.124,14.152,300000.0
2007-12-21 14:56:00,14.139,14.179,14.139,14.179,100000.0
2007-12-21 14:57:00,14.142,14.197,14.101,14.106,400000.0
2007-12-21 14:58:00,14.189,14.235,14.102,14.165,400000.0
2007-12-21 14:59:00,14.234,14.236,14.158,14.225,350000.0
2007-12-21 15:00:00,14.159,14.272,14.115,14.218,350000.0
2007-12-21 15:01:00,14.119,14.235,14.093,14.154,400000.0
2007-12-21 15:02:00,14.218,14.218,14.117,14.117,350000.0
2007-12-21 15:03:00,14.169,14.179,14.097,14.097,500000.0
2007-12-21 15:04:00,14.154,14.197,14.1,14.1,350000.0
2007-12-21 15:05:00,14.151,14.207,14.093,14.2,450000.0
2007-12-21 15:06:00,14.192,14.192,14.074,14.089,500000.0
2007-12-21 15:07:00,14.198,14.224,14.119,14.143,500000.0
2007-12-21 15:08:00,14.201,14.214,14.112,14.152,350000.0
2007-12-21 15:09:00,14.168,14.204,14.102,14.115,400000.0
2007-12-21 15:10:00,14.23,14.23,14.096,14.212,250000.0
2007-12-21 15:11:00,14.23,14.279,14.148,14.193,550000.0
2007-12-21 15:12:00,14.142,14.255,14.114,14.169,450000.0
2007-12-21 15:13:00,14.173,14.173,14.122,14.165,350000.0
2007-12-21 15:14:00,14.236,14.258,14.111,14.218,400000.0
2007-12-21 15:15:00,14.249,14.265,14.122,14.187,400000.0
2007-12-21 15:16:00,14.101,14.214,14.071,14.144,400000.0
2007-12-21 15:17:00,14.185,14.29,14.14,14.14,400000.0
2007-12-21 15:18:00,14.222,14.222,14.095,14.187,450000.0
2007-12-21 15:19:00,14.256,14.256,14.137,14.211,450000.0
2007-12-21 15:20:00,14.155,14.304,14.148,14.249,550000.0
2007-12-21 15:21:00,14.203,14.23,14.137,14.137,450000.0
2007-12-21 15:22:00,14.23,14.262,14.128,14.169,550000.0
2007-12-21 15:23:00,14.189,14.278,14.189,14.249,400000.0
2007-12-21 15:24:00,14.243,14.282,14.149,14.257,500000.0
2007-12-21 15:25:00,14.168,14.269,14.168,14.264,350000.0
2007-12-21 15:26:00,14.184,14.234,14.152,14.152,350000.0
2007-12-21 15:27:00,14.234,14.254,14.156,14.221,400000.0
2007-12-21 15:28:00,14.227,14.252,14.152,14.252,350000.0
2007-12-21 15:29:00,14.276,14.307,14.195,14.277,500000.0
2007-12-21 15:30:00,14.284,14.298,14.216,14.259,550000.0
2007-12-21 15:31:00,14.152,14.244,14.152,14.244,550000.0
2007-12-21 15:32:00,14.29,14.302,14.173,14.249,550000.0
2007-12-21 15:33:00,14.238,14.277,14.132,14.198,400000.0
2007-12-21 15:34:00,14.228,14.325,14.182,14.325,500000.0
2007-12-21 15:35:00,14.333,14.333,14.242,14.306,600000.0
2007-12-21 15:36:00,14.285,14.285,14.117,14.117,400000.0
2007-12-21 15:37:00,14.267,14.37,14.195,14.195,450000.0
2007-12-21 15:38:00,14.348,14.392,14.269,14.269,400000.0
2007-12-21 15:39:00,14.289,14.425,14.231,14.3,500000.0
2007-12-21 15:40:00,14.248,14.357,14.222,14.285,450000.0
2007-12-21 15:41:00,14.266,14.349,14.264,14.349,450000.0
2007-12-21 15:42:00,14.373,14.38,14.334,14.35,400000.0
2007-12-21 15:43:00,14.291,14.348,14.237,14.348,400000.0
2007-12-21 15:44:00,14.301,14.393,14.268,14.312,400000.0
2007-12-21 15:45:00,14.384,14.427,14.285,14.395,400000.0
2007-12-21 15:46:00,14.407,14.407,14.27,14.27,250000.0
2007-12-21 15:47:00,14.292,14.394,14.243,14.243,350000.0
2007-12-21 15:48:00,14.382,14.43,14.291,14.416,450000.0
2007-12-21 15:49:00,14.357,14.418,14.31,14.376,400000.0
2007-12-21 15:50:00,14.322,14.373,14.283,14.301,350000.0
2007-12-21 15:51:00,14.401,14.401,14.273,14.393,450000.0
2007-12-21 15:52:00,14.301,14.382,14.301,14.302,350000.0
2007-12-21 15:53:00,14.322,14.395,14.322,14.395,350000.0
2007-12-21 15:54:00,14.321,14.446,14.313,14.383,350000.0
2007-12-21 15:55:00,14.388,14.388,14.274,14.367,400000.0
2007-12-21 15:56:00,14.349,14.374,14.237,14.289,1000000.0
2007-12-21 15:57:00,14.378,14.378,14.318,14.348,350000.0
2007-12-21 15:58:00,14.25,14.35,14.219,14.222,450000.0
2007-12-21 15:59:00,14.228,14.324,14.228,14.321,350000.0
2007-12-21 16:00:00,14.284,14.313,14.229,14.229,450000.0
2007-12-21 16:01:00,14.267,14.267,14.171,14.206,350000.0
2007-12-21 16:02:00,14.197,14.277,14.197,14.277,100000.0
2007-12-21 16:03:00,14.27,14.312,14.23,14.279,350000.0
2007-12-21 16:04:00,14.253,14.253,14.138,14.194,350000.0
2007-12-21 16:05:00,14.151,14.241,14.104,14.241,400000.0
2007-12-21 16:06:00,14.241,14.333,14.21,14.21,400000.0
2007-12-21 16:07:00,14.347,14.347,14.207,14.249,450000.0
2007-12-21 16:08:00,14.266,14.305,14.179,14.305,550000.0
2007-12-21 16:09:00,14.348,14.348,14.243,14.296,350000.0
2007-12-21 16:10:00,14.288,14.345,14.231,14.315,350000.0
2007-12-21 16:11:00,14.31,14.321,14.228,14.291,400000.0
2007-12-21 16:12:00,14.264,14.342,14.231,14.283,550000.0
2007-12-21 16:13:00,14.244,14.378,14.226,14.317,400000.0
2007-12-21 16:14:00,14.261,14.345,14.261,14.321,350000.0
2007-12-21 16:15:00,14.308,14.332,14.191,14.332,450000.0
2007-12-21 16:16:00,14.344,14.344,14.203,14.26,350000.0
2007-12-21 16:17:00,14.339,14.339,14.19,14.249,500000.0
2007-12-21 16:18:00,14.317,14.341,14.241,14.272,350000.0
2007-12-21 16:19:00,14.238,14.306,14.231,14.249,550000.0
2007-12-21 16:20:00,14.241,14.329,14.235,14.278,350000.0
2007-12-21 16:21:00,14.35,14.35,14.242,14.343,400000.0
2007-12-21 16:22:00,14.236,14.335,14.13,14.335,400000.0
2007-12-21 16:23:00,14.344,14.344,14.22,14.275,550000.0
2007-12-21 16:24:00,14.304,14.399,14.269,14.35,450000.0
2007-12-21 16:25:00,14.347,14.365,14.264,14.365,400000.0
2007-12-21 16:26:00,14.322,14.373,14.254,14.265,450000.0
2007-12-21 16:27:00,14.278,14.391,14.245,14.273,500000.0
2007-12-21 16:28:00,14.292,14.328,14.212,14.328,500000.0
2007-12-21 16:29:00,14.296,14.37,14.255,14.312,450000.0
2007-12-21 16:30:00,14.303,14.377,14.269,14.287,500000.0
2007-12-21 16:31:00,14.345,14.349,14.252,14.268,350000.0
2007-12-21 16:32:00,14.356,14.356,14.235,14.264,500000.0
2007-12-21 16:33:00,14.337,14.377,14.241,14.377,400000.0
2007-12-21 16:34:00,14.291,14.336,14.127,14.127,400000.0
2007-12-21 16:35:00,14.328,14.356,14.167,14.21,550000.0
2007-12-21 16:36:00,14.273,14.376,14.247,14.305,500000.0
2007-12-21 16:37:00,14.17,14.333,14.17,14.27,350000.0
2007-12-21 16:38:00,14.266,14.425,14.266,14.387,450000.0
2007-12-21 16:39:00,14.223,14.274,14.161,14.253,450000.0
2007-12-21 16:40:00,14.34,14.34,14.096,14.14,550000.0
2007-12-21 16:41:00,14.312,14.356,14.239,14.323,350000.0
2007-12-21 16:42:00,14.204,14.301,14.204,14.301,350000.0
2007-12-21 16:43:00,14.231,14.331,14.231,14.331,350000.0
2007-12-21 16:44:00,14.279,14.303,14.146,14.146,400000.0
2007-12-21 16:45:00,14.253,14.253,14.16,14.234,400000.0
2007-12-21 16:46:00,14.355,14.355,14.206,14.313,500000.0
2007-12-21 16:47:00,14.265,14.353,14.251,14.341,350000.0
2007-12-21 16:48:00,14.323,14.33,14.21,14.297,350000.0
2007-12-21 16:49:00,14.271,14.337,14.215,14.215,400000.0
2007-12-21 16:50:00,14.322,14.338,14.231,14.338,500000.0
2007-12-21 16:51:00,14.269,14.342,14.232,14.299,400000.0
2007-12-21 16:52:00,14.246,14.298,14.146,14.146,400000.0
2007-12-21 16:53:00,14.21,14.308,14.176,14.302,500000.0
2007-12-21 16:54:00,14.22,14.289,14.137,14.263,550000.0
2007-12-21 16:55:00,14.222,14.314,14.119,14.237,550000.0
2007-12-21 16:56:00,14.162,14.295,14.162,14.237,550000.0
2007-12-21 16:57:00,14.271,14.332,14.246,14.276,250000.0
2007-12-21 16:58:00,14.244,14.322,14.148,14.191,550000.0
2007-12-21 16:59:00,14.251,14.369,14.237,14.275,350000.0
2007-12-21 17:00:00,14.179,14.315,14.177,14.315,450000.0
2007-12-21 17:01:00,14.246,14.332,14.208,14.307,350000.0
2007-12-21 17:02:00,14.199,14.306,14.177,14.289,550000.0
2007-12-21 17:03:00,14.26,14.26,14.26,14.26,50000.0
2007-12-21 17:04:00,14.262,14.355,14.19,14.355,500000.0
2007-12-21 17:05:00,14.161,14.29,14.161,14.235,550000.0
2007-12-21 17:06:00,14.233,14.319,14.207,14.225,350000.0
2007-12-21 17:07:00,14.307,14.355,14.206,14.237,350000.0
2007-12-21 17:08:00,14.165,14.33,14.139,14.311,450000.0
2007-12-21 17:09:00,14.348,14.351,14.257,14.314,500000.0
2007-12-21 17:10:00,14.281,14.405,14.247,14.304,350000.0
2007-12-21 17:11:00,14.36,14.36,14.203,14.265,350000.0
2007-12-21 17:12:00,14.209,14.309,14.144,14.244,350000.0
2007-12-21 17:13:00,14.285,14.358,14.159,14.316,350000.0
2007-12-21 17:14:00,14.32,14.386,14.262,14.386,500000.0
2007-12-21 17:15:00,14.281,14.406,14.281,14.341,450000.0
2007-12-21 17:16:00,14.257,14.371,14.237,14.371,350000.0
2007-12-21 17:17:00,14.361,14.361,14.221,14.317,350000.0
2007-12-21 17:18:00,14.347,14.372,14.231,14.356,550000.0
2007-12-21 17:19:00,14.289,14.406,14.257,14.292,400000.0
2007-12-21 17:20:00,14.251,14.377,14.251,14.352,400000.0
2007-12-21 17:21:00,14.284,14.424,14.251,14.251,500000.0
2007-12-21 17:22:00,14.347,14.387,14.247,14.38,500000.0
2007-12-21 17:23:00,14.34,14.375,14.258,14.258,400000.0
2007-12-21 17:24:00,14.273,14.316,14.232,14.267,400000.0
2007-12-21 17:25:00,14.321,14.321,14.179,14.179,350000.0
2007-12-21 17:26:00,14.293,14.309,14.161,14.161,450000.0
2007-12-21 17:27:00,14.218,14.301,14.157,14.301,350000.0
2007-12-21 17:28:00,14.255,14.344,14.199,14.293,300000.0
2007-12-21 17:29:00,14.274,14.313,14.146,14.313,500000.0
2007-12-21 17:30:00,14.335,14.335,14.211,14.265,500000.0
2007-12-21 17:31:00,14.123,14.307,14.123,14.305,450000.0
2007-12-21 17:32:00,14.166,14.311,14.166,14.21,300000.0
2007-12-21 17:33:00,14.207,14.318,14.202,14.253,250000.0
2007-12-21 17:34:00,14.165,14.352,14.161,14.352,450000.0
2007-12-21 17:36:00,14.282,14.324,14.208,14.256,350000.0
2007-12-21 17:37:00,14.246,14.314,14.246,14.314,150000.0
2007-12-21 17:38:00,14.298,14.298,14.139,14.171,500000.0
2007-12-21 17:39:00,14.224,14.28,14.185,14.253,550000.0
2007-12-21 17:40:00,14.351,14.351,14.147,14.235,400000.0
2007-12-21 17:41:00,14.207,14.303,14.147,14.268,550000.0
2007-12-21 17:42:00,14.232,14.298,14.195,14.298,250000.0
2007-12-21 17:43:00,14.322,14.357,14.215,14.313,400000.0
2007-12-21 17:44:00,14.236,14.324,14.156,14.324,400000.0
2007-12-21 17:45:00,14.368,14.383,14.302,14.302,400000.0
2007-12-21 17:46:00,14.232,14.347,14.198,14.268,250000.0
2007-12-21 17:47:00,14.219,14.321,14.19,14.19,400000.0
2007-12-21 17:48:00,14.126,14.32,14.126,14.32,350000.0
2007-12-21 17:49:00,14.23,14.335,14.188,14.257,350000.0
2007-12-21 17:50:00,14.328,14.328,14.197,14.258,600000.0
2007-12-21 17:51:00,14.349,14.349,14.246,14.27,500000.0
2007-12-21 17:52:00,14.133,14.264,14.12,14.216,500000.0
2007-12-21 17:53:00,14.301,14.301,14.207,14.259,350000.0
2007-12-21 17:54:00,14.27,14.316,14.177,14.246,450000.0
2007-12-21 17:55:00,14.22,14.34,14.22,14.258,450000.0
2007-12-21 17:56:00,14.195,14.239,14.101,14.101,550000.0
2007-12-21 17:57:00,14.283,14.283,14.145,14.196,450000.0
2007-12-21 17:58:00,14.244,14.366,14.241,14.366,350000.0
2007-12-21 17:59:00,14.298,14.303,14.259,14.259,250000.0
2007-12-21 18:00:00,14.338,14.338,14.155,14.182,450000.0
2007-12-21 18:01:00,14.196,14.276,14.161,14.161,400000.0
2007-12-21 18:02:00,14.303,14.31,14.21,14.21,450000.0
2007-12-21 18:03:00,14.337,14.337,14.179,14.268,450000.0
2007-12-21 18:04:00,14.338,14.338,14.212,14.321,450000.0
2007-12-21 18:05:00,14.237,14.259,14.202,14.257,250000.0
2007-12-21 18:06:00,14.301,14.301,14.122,14.152,400000.0
2007-12-21 18:07:00,14.242,14.338,14.138,14.314,400000.0
2007-12-21 18:08:00,14.233,14.307,14.185,14.185,350000.0
2007-12-21 18:09:00,14.243,14.295,14.23,14.235,350000.0
2007-12-21 18:10:00,14.312,14.337,14.213,14.226,400000.0
2007-12-21 18:11:00,14.281,14.367,14.251,14.343,450000.0
2007-12-21 18:12:00,14.276,14.333,14.248,14.257,400000.0
2007-12-21 18:13:00,14.201,14.331,14.201,14.247,350000.0
2007-12-21 18:14:00,14.276,14.35,14.202,14.258,400000.0
2007-12-21 18:15:00,14.264,14.325,14.178,14.178,350000.0
2007-12-21 18:16:00,14.172,14.26,14.139,14.154,350000.0
2007-12-21 18:17:00,14.265,14.357,14.247,14.334,500000.0
2007-12-21 18:18:00,14.267,14.369,14.239,14.309,500000.0
2007-12-21 18:19:00,14.21,14.349,14.21,14.241,300000.0
2007-12-21 18:20:00,14.235,14.299,14.105,14.299,400000.0
2007-12-21 18:21:00,14.324,14.324,14.111,14.114,350000.0
2007-12-21 18:22:00,14.271,14.334,14.226,14.295,350000.0
2007-12-21 18:23:00,14.251,14.332,14.209,14.318,350000.0
2007-12-21 18:24:00,14.38,14.406,14.267,14.314,450000.0
2007-12-21 18:25:00,14.308,14.308,14.2,14.266,350000.0
2007-12-21 18:26:00,14.378,14.427,14.271,14.271,500000.0
2007-12-21 18:27:00,14.37,14.372,14.241,14.372,350000.0
2007-12-21 18:28:00,14.315,14.315,14.315,14.315,50000.0
2007-12-21 18:29:00,14.304,14.394,14.256,14.33,500000.0
2007-12-21 18:30:00,14.252,14.324,14.24,14.324,250000.0
2007-12-21 18:31:00,14.343,14.373,14.244,14.363,350000.0
2007-12-21 18:32:00,14.224,14.31,14.224,14.298,350000.0
2007-12-21 18:33:00,14.229,14.41,14.229,14.279,350000.0
2007-12-21 18:34:00,14.363,14.388,14.299,14.312,350000.0
2007-12-21 18:35:00,14.373,14.386,14.263,14.309,400000.0
2007-12-21 18:36:00,14.345,14.387,14.26,14.283,450000.0
2007-12-21 18:37:00,14.26,14.344,14.26,14.297,300000.0
2007-12-21 18:38:00,14.374,14.383,14.267,14.302,500000.0
2007-12-21 18:39:00,14.353,14.355,14.246,14.336,400000.0
2007-12-21 18:40:00,14.234,14.342,14.234,14.342,100000.0
2007-12-21 18:41:00,14.357,14.357,14.242,14.305,250000.0
2007-12-21 18:42:00,14.24,14.386,14.24,14.34,350000.0
2007-12-21 18:43:00,14.305,14.32,14.195,14.307,400000.0
2007-12-21 18:44:00,14.338,14.369,14.286,14.333,450000.0
2007-12-21 18:45:00,14.285,14.328,14.208,14.257,400000.0
2007-12-21 18:46:00,14.248,14.275,14.211,14.275,250000.0
2007-12-21 18:47:00,14.288,14.297,14.173,14.284,350000.0
2007-12-21 18:48:00,14.303,14.303,14.236,14.236,200000.0
2007-12-21 18:49:00,14.346,14.348,14.239,14.269,400000.0
2007-12-21 18:50:00,14.313,14.347,14.259,14.259,350000.0
2007-12-21 18:51:00,14.33,14.361,14.254,14.36,400000.0
2007-12-21 18:52:00,14.326,14.349,14.205,14.284,350000.0
2007-12-21 18:53:00,14.289,14.367,14.234,14.367,400000.0
2007-12-21 18:54:00,14.321,14.321,14.239,14.308,450000.0
2007-12-21 18:55:00,14.354,14.362,14.232,14.232,350000.0
2007-12-21 18:56:00,14.212,14.333,14.212,14.224,500000.0
2007-12-21 18:57:00,14.278,14.333,14.23,14.311,300000.0
2007-12-21 18:58:00,14.32,14.357,14.23,14.28,250000.0
2007-12-21 18:59:00,14.325,14.364,14.218,14.274,350000.0
2007-12-21 19:00:00,14.319,14.391,14.247,14.247,350000.0
2007-12-21 19:01:00,14.261,14.335,14.249,14.251,400000.0
2007-12-21 19:02:00,14.186,14.304,14.154,14.249,500000.0
2007-12-21 19:03:00,14.308,14.333,14.204,14.322,500000.0
2007-12-21 19:04:00,14.323,14.332,14.196,14.291,500000.0
2007-12-21 19:05:00,14.23,14.305,14.186,14.305,400000.0
2007-12-21 19:06:00,14.316,14.316,14.221,14.221,100000.0
2007-12-21 19:07:00,14.347,14.347,14.215,14.215,150000.0
2007-12-21 19:08:00,14.279,14.339,14.244,14.314,450000.0
2007-12-21 19:09:00,14.348,14.348,14.246,14.261,350000.0
2007-12-21 19:10:00,14.331,14.331,14.165,14.221,550000.0
2007-12-21 19:11:00,14.261,14.291,14.24,14.24,250000.0
2007-12-21 19:12:00,14.306,14.351,14.199,14.351,500000.0
2007-12-21 19:13:00,14.365,14.365,14.216,14.351,400000.0
2007-12-21 19:14:00,14.346,14.37,14.275,14.37,350000.0
2007-12-21 19:15:00,14.271,14.323,14.152,14.323,500000.0
2007-12-21 19:16:00,14.29,14.326,14.252,14.326,250000.0
2007-12-21 19:17:00,14.18,14.261,14.143,14.143,400000.0
2007-12-21 19:18:00,14.147,14.284,14.147,14.213,500000.0
2007-12-21 19:19:00,14.311,14.404,14.272,14.298,450000.0
2007-12-21 19:20:00,14.252,14.39,14.252,14.295,500000.0
2007-12-21 19:21:00,14.341,14.39,14.281,14.318,500000.0
2007-12-21 19:22:00,14.396,14.396,14.293,14.349,450000.0
2007-12-21 19:23:00,14.297,14.357,14.297,14.357,100000.0
2007-12-21 19:24:00,14.374,14.374,14.258,14.285,350000.0
2007-12-21 19:25:00,14.375,14.395,14.244,14.244,400000.0
2007-12-21 19:26:00,14.342,14.375,14.295,14.295,400000.0
2007-12-21 19:27:00,14.349,14.367,14.276,14.276,250000.0
2007-12-21 19:28:00,14.378,14.4,14.378,14.398,150000.0
2007-12-21 19:29:00,14.289,14.397,14.271,14.271,350000.0
2007-12-21 19:30:00,14.415,14.419,14.278,14.361,400000.0
2007-12-21 19:31:00,14.259,14.373,14.234,14.234,500000.0
2007-12-21 19:32:00,14.357,14.421,14.312,14.365,550000.0
2007-12-21 19:33:00,14.408,14.456,14.294,14.294,400000.0
2007-12-21 19:34:00,14.167,14.319,14.163,14.319,550000.0
2007-12-21 19:35:00,14.371,14.371,14.282,14.346,300000.0
2007-12-21 19:36:00,14.367,14.414,14.288,14.368,300000.0
2007-12-21 19:38:00,14.29,14.435,14.29,14.336,500000.0
2007-12-21 19:39:00,14.399,14.407,14.285,14.339,350000.0
2007-12-21 19:40:00,14.292,14.406,14.278,14.3,400000.0
2007-12-21 19:41:00,14.255,14.394,14.242,14.394,450000.0
2007-12-21 19:42:00,14.272,14.367,14.216,14.253,350000.0
2007-12-21 19:43:00,14.293,14.41,14.244,14.244,500000.0
2007-12-21 19:44:00,14.341,14.395,14.222,14.395,500000.0
2007-12-21 19:45:00,14.381,14.381,14.381,14.381,50000.0
2007-12-21 19:46:00,14.34,14.405,14.285,14.374,400000.0
2007-12-21 19:47:00,14.266,14.372,14.25,14.368,500000.0
2007-12-21 19:48:00,14.349,14.394,14.304,14.375,400000.0
2007-12-21 19:49:00,14.397,14.397,14.286,14.383,400000.0
2007-12-21 19:50:00,14.376,14.405,14.334,14.384,400000.0
2007-12-21 19:51:00,14.365,14.377,14.267,14.345,400000.0
2007-12-21 19:52:00,14.278,14.401,14.278,14.389,250000.0
2007-12-21 19:53:00,14.42,14.448,14.298,14.309,400000.0
2007-12-21 19:54:00,14.349,14.375,14.281,14.297,550000.0
2007-12-21 19:55:00,14.389,14.389,14.275,14.383,300000.0
2007-12-21 19:56:00,14.331,14.331,14.212,14.246,300000.0
2007-12-21 19:57:00,14.269,14.416,14.269,14.334,250000.0
2007-12-21 19:58:00,14.22,14.331,14.22,14.233,350000.0
2007-12-21 19:59:00,14.351,14.353,14.244,14.336,550000.0
2007-12-21 20:00:00,14.334,14.408,14.254,14.268,700000.0
2007-12-21 20:01:00,14.351,14.351,14.236,14.258,250000.0
2007-12-21 20:02:00,14.267,14.373,14.25,14.372,400000.0
2007-12-21 20:03:00,14.316,14.316,14.242,14.247,400000.0
2007-12-21 20:04:00,14.323,14.338,14.252,14.338,350000.0
2007-12-21 20:05:00,14.278,14.304,14.222,14.304,300000.0
2007-12-21 20:06:00,14.255,14.33,14.217,14.253,550000.0
2007-12-21 20:07:00,14.216,14.316,14.17,14.277,300000.0
2007-12-21 20:08:00,14.232,14.321,14.218,14.317,400000.0
2007-12-21 20:09:00,14.199,14.321,14.19,14.268,700000.0
2007-12-21 20:10:00,14.356,14.356,14.216,14.32,500000.0
2007-12-21 20:11:00,14.301,14.312,14.214,14.285,450000.0
2007-12-21 20:12:00,14.313,14.358,14.222,14.322,450000.0
2007-12-21 20:14:00,14.291,14.335,14.187,14.261,600000.0
2007-12-21 20:15:00,14.166,14.274,14.166,14.27,200000.0
2007-12-21 20:16:00,14.32,14.336,14.247,14.336,300000.0
2007-12-21 20:17:00,14.268,14.303,14.232,14.236,300000.0
2007-12-21 20:18:00,14.24,14.325,14.24,14.325,250000.0
2007-12-21 20:19:00,14.28,14.312,14.166,14.256,700000.0
2007-12-21 20:20:00,14.229,14.335,14.204,14.204,350000.0
2007-12-21 20:21:00,14.3,14.34,14.186,14.212,650000.0
2007-12-21 20:22:00,14.324,14.324,14.151,14.277,400000.0
2007-12-21 20:23:00,14.17,14.301,14.155,14.155,650000.0
2007-12-21 20:24:00,14.235,14.296,14.183,14.296,750000.0
2007-12-21 20:25:00,14.256,14.311,14.166,14.307,350000.0
2007-12-21 20:26:00,14.185,14.284,14.132,14.214,650000.0
2007-12-21 20:27:00,14.25,14.388,14.226,14.291,350000.0
2007-12-21 20:28:00,14.209,14.284,14.209,14.261,150000.0
2007-12-21 20:29:00,14.231,14.383,14.205,14.217,1150000.0
2007-12-21 20:30:00,14.281,14.337,14.231,14.231,350000.0
2007-12-21 20:31:00,14.317,14.317,14.142,14.226,850000.0
2007-12-21 20:32:00,14.25,14.312,14.21,14.27,500000.0
2007-12-21 20:34:00,14.316,14.326,14.242,14.242,350000.0
2007-12-21 20:35:00,14.239,14.324,14.218,14.246,400000.0
2007-12-21 20:36:00,14.233,14.248,14.19,14.234,400000.0
2007-12-21 20:37:00,14.296,14.296,14.173,14.283,250000.0
2007-12-21 20:39:00,14.308,14.308,14.179,14.179,400000.0
2007-12-21 20:40:00,14.319,14.319,14.168,14.168,350000.0
2007-12-21 20:41:00,14.303,14.324,14.224,14.324,400000.0
2007-12-21 20:42:00,14.295,14.305,14.207,14.207,150000.0
2007-12-21 20:43:00,14.276,14.276,14.276,14.276,50000.0
2007-12-21 20:44:00,14.305,14.339,14.236,14.288,300000.0
2007-12-21 20:46:00,14.296,14.31,14.2,14.269,450000.0
2007-12-21 20:47:00,14.255,14.255,14.255,14.255,50000.0
2007-12-21 20:50:00,14.243,14.286,14.239,14.239,300000.0
2007-12-21 20:51:00,14.281,14.318,14.195,14.207,400000.0
2007-12-21 20:52:00,14.229,14.273,14.132,14.273,250000.0
2007-12-21 20:55:00,14.308,14.308,14.308,14.308,50000.0
2007-12-21 20:56:00,14.318,14.318,14.17,14.274,400000.0
2007-12-21 20:57:00,14.314,14.314,14.241,14.241,100000.0
2007-12-21 20:58:00,14.204,14.308,14.204,14.308,100000.0
2007-12-21 21:00:00,14.314,14.325,14.229,14.325,350000.0
2007-12-21 21:01:00,14.318,14.359,14.224,14.224,400000.0
2007-12-21 21:02:00,14.316,14.316,14.242,14.242,100000.0
2007-12-21 21:03:00,14.294,14.296,14.2,14.201,300000.0
2007-12-21 21:04:00,14.241,14.31,14.21,14.216,350000.0
2007-12-21 21:05:00,14.319,14.32,14.14,14.201,600000.0
2007-12-21 21:06:00,14.226,14.276,14.162,14.237,300000.0
2007-12-21 21:07:00,14.263,14.296,14.188,14.222,600000.0
2007-12-21 21:08:00,14.213,14.279,14.151,14.169,250000.0
2007-12-21 21:09:00,14.28,14.305,14.191,14.3,550000.0
2007-12-21 21:10:00,14.329,14.329,14.224,14.224,150000.0
2007-12-21 21:11:00,14.207,14.353,14.207,14.263,300000.0
2007-12-21 21:12:00,14.133,14.252,14.133,14.252,200000.0
2007-12-21 21:13:00,14.23,14.31,14.205,14.31,350000.0
2007-12-21 21:14:00,14.201,14.301,14.142,14.241,450000.0
2007-12-21 21:16:00,14.336,14.353,14.229,14.349,400000.0
2007-12-21 21:17:00,14.282,14.313,14.223,14.313,150000.0
2007-12-21 21:18:00,14.23,14.267,14.23,14.267,100000.0
2007-12-21 21:19:00,14.344,14.344,14.2,14.2,450000.0
2007-12-21 21:20:00,14.344,14.344,14.269,14.269,100000.0
2007-12-21 21:22:00,14.179,14.296,14.162,14.296,300000.0
2007-12-21 21:23:00,14.269,14.314,14.216,14.291,250000.0
2007-12-21 21:24:00,14.322,14.322,14.232,14.232,100000.0
2007-12-21 21:25:00,14.201,14.353,14.189,14.276,400000.0
2007-12-21 21:26:00,14.268,14.315,14.268,14.29,200000.0
2007-12-21 21:27:00,14.321,14.321,14.243,14.243,250000.0
2007-12-21 21:28:00,14.205,14.336,14.203,14.326,500000.0
2007-12-21 21:29:00,14.311,14.343,14.209,14.209,550000.0
2007-12-21 21:30:00,14.324,14.324,14.243,14.243,150000.0
2007-12-21 21:31:00,14.179,14.179,14.179,14.179,50000.0
2007-12-21 21:32:00,14.168,14.231,14.168,14.222,150000.0
2007-12-21 21:33:00,14.213,14.304,14.213,14.304,100000.0
2007-12-21 21:35:00,14.295,14.305,14.198,14.265,450000.0
2007-12-21 21:37:00,14.287,14.307,14.214,14.269,350000.0
2007-12-21 21:38:00,14.236,14.317,14.233,14.233,250000.0
2007-12-21 21:39:00,14.293,14.293,14.153,14.198,550000.0
2007-12-21 21:40:00,14.28,14.324,14.266,14.324,250000.0
2007-12-21 21:41:00,14.227,14.227,14.223,14.223,100000.0
2007-12-21 21:42:00,14.243,14.243,14.241,14.241,100000.0
2007-12-21 21:43:00,14.186,14.286,14.186,14.228,200000.0
2007-12-21 21:44:00,14.278,14.291,14.239,14.291,250000.0
2007-12-21 21:45:00,14.258,14.258,14.251,14.251,100000.0
2007-12-21 21:46:00,14.203,14.325,14.178,14.266,550000.0
2007-12-21 21:47:00,14.226,14.37,14.226,14.325,800000.0
2007-12-21 21:48:00,14.3,14.3,14.213,14.272,300000.0
2007-12-21 21:49:00,14.308,14.308,14.187,14.251,500000.0
2007-12-21 21:50:00,14.315,14.318,14.23,14.318,150000.0
2007-12-21 21:51:00,14.24,14.275,14.18,14.228,550000.0
2007-12-21 21:52:00,14.222,14.222,14.193,14.193,100000.0
2007-12-21 21:53:00,14.205,14.285,14.146,14.146,400000.0
2007-12-21 21:54:00,14.168,14.253,14.141,14.141,150000.0
2007-12-21 21:55:00,14.263,14.263,14.185,14.185,100000.0
2007-12-21 22:00:00,14.259,14.293,14.168,14.21,350000.0
2007-12-21 22:01:00,14.26,14.26,14.118,14.118,250000.0
2007-12-21 22:04:00,14.256,14.272,14.162,14.23,450000.0
2007-12-21 22:05:00,14.167,14.273,14.167,14.179,150000.0
2007-12-21 22:07:00,14.269,14.269,14.163,14.235,450000.0
2007-12-21 22:10:00,14.259,14.259,14.153,14.225,450000.0
2007-12-21 22:14:00,14.271,14.309,14.183,14.183,400000.0
2007-12-21 22:15:00,14.232,14.243,14.178,14.243,400000.0
2007-12-21 22:16:00,14.199,14.304,14.178,14.222,400000.0
2007-12-21 22:17:00,14.218,14.332,14.218,14.221,400000.0
2007-12-21 22:18:00,14.283,14.283,14.195,14.25,150000.0
2007-12-21 22:19:00,14.243,14.243,14.184,14.184,300000.0
2007-12-21 22:20:00,14.27,14.27,14.205,14.205,200000.0
2007-12-21 22:25:00,14.294,14.294,14.185,14.259,450000.0
2007-12-21 22:26:00,14.291,14.292,14.291,14.292,100000.0
2007-12-21 22:29:00,14.217,14.288,14.217,14.243,300000.0
2007-12-21 22:30:00,14.327,14.337,14.327,14.337,150000.0
2007-12-21 22:31:00,14.292,14.292,14.184,14.237,150000.0
2007-12-21 22:39:00,14.254,14.295,14.238,14.295,250000.0
2007-12-21 22:40:00,14.254,14.265,14.254,14.265,100000.0
2007-12-21 22:42:00,14.303,14.303,14.193,14.259,300000.0
2007-12-21 22:43:00,14.306,14.306,14.197,14.197,200000.0
2007-12-21 22:44:00,14.316,14.325,14.234,14.325,250000.0
2007-12-21 22:49:00,14.237,14.326,14.2,14.288,550000.0
2007-12-21 22:50:00,14.241,14.334,14.205,14.274,350000.0
2007-12-21 22:51:00,14.301,14.313,14.207,14.313,250000.0
2007-12-21 22:52:00,14.196,14.351,14.196,14.263,350000.0
2007-12-21 22:57:00,14.289,14.289,14.183,14.255,450000.0
2007-12-21 23:00:00,14.289,14.289,14.183,14.255,450000.0
2007-12-21 23:01:00,14.276,14.276,14.173,14.173,100000.0
2007-12-21 23:05:00,14.272,14.272,14.153,14.23,450000.0
2007-12-21 23:10:00,14.279,14.279,14.173,14.245,450000.0
2007-12-21 23:12:00,14.287,14.301,14.195,14.265,450000.0
2007-12-21 23:13:00,14.289,14.289,14.2,14.2,150000.0
2007-12-21 23:20:00,14.279,14.279,14.173,14.245,450000.0
2007-12-21 23:23:00,14.289,14.289,14.183,14.255,450000.0
2007-12-21 23:25:00,14.282,14.282,14.162,14.241,450000.0
2007-12-21 23:30:00,14.279,14.279,14.173,14.245,450000.0
2007-12-21 23:39:00,14.248,14.348,14.229,14.315,550000.0
2007-12-21 23:40:00,14.228,14.309,14.17,14.309,400000.0
2007-12-21 23:42:00,14.272,14.272,14.152,14.23,450000.0
2007-12-21 23:50:00,14.279,14.279,14.173,14.245,450000.0
2007-12-21 23:51:00,14.269,14.269,14.269,14.269,50000.0
2007-12-21 23:53:00,14.181,14.268,14.181,14.268,200000.0
2007-12-21 23:54:00,14.28,14.283,14.261,14.283,150000.0
2007-12-21 23:55:00,14.308,14.308,14.185,14.28,200000.0
2007-12-21 23:58:00,14.289,14.289,14.183,14.255,450000.0
2007-12-24 00:00:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 00:07:00,14.311,14.311,14.195,14.272,450000.0
2007-12-24 00:10:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 00:13:00,14.316,14.327,14.22,14.288,450000.0
2007-12-24 00:19:00,14.346,14.346,14.249,14.333,150000.0
2007-12-24 00:20:00,14.331,14.331,14.331,14.331,100000.0
2007-12-24 00:24:00,14.319,14.331,14.22,14.286,450000.0
2007-12-24 00:26:00,14.2,14.341,14.2,14.339,200000.0
2007-12-24 00:30:00,14.236,14.333,14.236,14.333,100000.0
2007-12-24 00:40:00,14.344,14.344,14.344,14.344,50000.0
2007-12-24 00:50:00,14.262,14.339,14.2,14.339,450000.0
2007-12-24 00:53:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 01:00:00,14.332,14.339,14.236,14.339,200000.0
2007-12-24 01:05:00,14.294,14.339,14.294,14.339,100000.0
2007-12-24 01:06:00,14.208,14.329,14.208,14.329,150000.0
2007-12-24 01:10:00,14.299,14.299,14.193,14.265,450000.0
2007-12-24 01:11:00,14.288,14.302,14.288,14.302,100000.0
2007-12-24 01:18:00,14.342,14.346,14.342,14.346,150000.0
2007-12-24 01:20:00,14.299,14.299,14.193,14.265,450000.0
2007-12-24 01:30:00,14.257,14.257,14.241,14.241,100000.0
2007-12-24 01:31:00,14.284,14.329,14.283,14.283,150000.0
2007-12-24 01:32:00,14.238,14.342,14.238,14.342,400000.0
2007-12-24 01:33:00,14.342,14.342,14.342,14.342,50000.0
2007-12-24 01:38:00,14.261,14.261,14.237,14.237,100000.0
2007-12-24 01:40:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 01:50:00,14.224,14.344,14.224,14.294,700000.0
2007-12-24 01:59:00,14.336,14.344,14.234,14.329,450000.0
2007-12-24 02:00:00,14.329,14.329,14.236,14.236,150000.0
2007-12-24 02:04:00,14.326,14.334,14.241,14.334,150000.0
2007-12-24 02:05:00,14.329,14.329,14.329,14.329,150000.0
2007-12-24 02:09:00,14.262,14.32,14.198,14.204,700000.0
2007-12-24 02:10:00,14.232,14.252,14.232,14.252,100000.0
2007-12-24 02:12:00,14.334,14.334,14.241,14.241,150000.0
2007-12-24 02:13:00,14.336,14.336,14.331,14.331,150000.0
2007-12-24 02:16:00,14.34,14.34,14.222,14.338,250000.0
2007-12-24 02:17:00,14.319,14.319,14.319,14.319,150000.0
2007-12-24 02:20:00,14.217,14.308,14.174,14.308,350000.0
2007-12-24 02:21:00,14.218,14.24,14.218,14.24,100000.0
2007-12-24 02:22:00,14.23,14.23,14.23,14.23,50000.0
2007-12-24 02:25:00,14.333,14.346,14.25,14.346,150000.0
2007-12-24 02:27:00,14.31,14.31,14.208,14.208,400000.0
2007-12-24 02:28:00,14.252,14.298,14.251,14.251,150000.0
2007-12-24 02:29:00,14.219,14.234,14.219,14.234,100000.0
2007-12-24 02:30:00,14.22,14.302,14.16,14.254,500000.0
2007-12-24 02:34:00,14.301,14.309,14.216,14.309,150000.0
2007-12-24 02:40:00,14.318,14.319,14.229,14.229,150000.0
2007-12-24 02:41:00,14.309,14.309,14.309,14.309,150000.0
2007-12-24 02:47:00,14.319,14.319,14.226,14.226,150000.0
2007-12-24 02:50:00,14.32,14.32,14.218,14.218,150000.0
2007-12-24 02:51:00,14.307,14.307,14.302,14.302,150000.0
2007-12-24 02:53:00,14.312,14.312,14.193,14.193,150000.0
2007-12-24 02:58:00,14.198,14.242,14.198,14.242,100000.0
2007-12-24 02:59:00,14.329,14.329,14.226,14.322,200000.0
2007-12-24 03:00:00,14.198,14.242,14.198,14.242,100000.0
2007-12-24 03:01:00,14.285,14.285,14.248,14.248,100000.0
2007-12-24 03:02:00,14.235,14.331,14.216,14.298,200000.0
2007-12-24 03:08:00,14.221,14.286,14.21,14.28,300000.0
2007-12-24 03:09:00,14.299,14.299,14.16,14.222,450000.0
2007-12-24 03:10:00,14.203,14.261,14.203,14.261,100000.0
2007-12-24 03:11:00,14.214,14.214,14.214,14.214,50000.0
2007-12-24 03:13:00,14.24,14.327,14.24,14.327,150000.0
2007-12-24 03:14:00,14.324,14.326,14.229,14.326,200000.0
2007-12-24 03:15:00,14.314,14.314,14.314,14.314,100000.0
2007-12-24 03:16:00,14.309,14.309,14.216,14.216,100000.0
2007-12-24 03:17:00,14.304,14.304,14.304,14.304,50000.0
2007-12-24 03:18:00,14.226,14.322,14.226,14.316,150000.0
2007-12-24 03:19:00,14.319,14.319,14.319,14.319,50000.0
2007-12-24 03:20:00,14.212,14.314,14.212,14.314,200000.0
2007-12-24 03:23:00,14.319,14.319,14.226,14.226,150000.0
2007-12-24 03:27:00,14.184,14.268,14.184,14.224,250000.0
2007-12-24 03:28:00,14.312,14.312,14.24,14.277,250000.0
2007-12-24 03:29:00,14.308,14.308,14.211,14.211,100000.0
2007-12-24 03:30:00,14.208,14.208,14.204,14.204,100000.0
2007-12-24 03:32:00,14.268,14.285,14.165,14.285,150000.0
2007-12-24 03:33:00,14.285,14.285,14.142,14.142,200000.0
2007-12-24 03:34:00,14.311,14.311,14.293,14.293,100000.0
2007-12-24 03:40:00,14.301,14.309,14.216,14.309,150000.0
2007-12-24 03:50:00,14.309,14.309,14.216,14.216,150000.0
2007-12-24 03:54:00,14.309,14.309,14.216,14.216,100000.0
2007-12-24 03:58:00,14.272,14.327,14.183,14.303,400000.0
2007-12-24 04:00:00,14.321,14.321,14.235,14.235,150000.0
2007-12-24 04:02:00,14.32,14.326,14.26,14.289,350000.0
2007-12-24 04:03:00,14.234,14.303,14.207,14.272,350000.0
2007-12-24 04:04:00,14.234,14.318,14.234,14.318,100000.0
2007-12-24 04:10:00,14.296,14.296,14.268,14.268,100000.0
2007-12-24 04:13:00,14.296,14.318,14.281,14.318,200000.0
2007-12-24 04:16:00,14.322,14.322,14.224,14.224,150000.0
2007-12-24 04:19:00,14.329,14.329,14.19,14.248,400000.0
2007-12-24 04:20:00,14.322,14.329,14.197,14.247,550000.0
2007-12-24 04:21:00,14.314,14.314,14.175,14.175,100000.0
2007-12-24 04:22:00,14.16,14.288,14.16,14.207,200000.0
2007-12-24 04:23:00,14.209,14.261,14.209,14.215,150000.0
2007-12-24 04:25:00,14.256,14.289,14.204,14.204,200000.0
2007-12-24 04:26:00,14.287,14.287,14.287,14.287,50000.0
2007-12-24 04:27:00,14.263,14.296,14.263,14.267,200000.0
2007-12-24 04:30:00,14.232,14.334,14.232,14.334,200000.0
2007-12-24 04:40:00,14.226,14.226,14.226,14.226,50000.0
2007-12-24 04:41:00,14.319,14.319,14.226,14.314,150000.0
2007-12-24 04:48:00,14.274,14.274,14.214,14.255,150000.0
2007-12-24 04:50:00,14.309,14.309,14.178,14.256,400000.0
2007-12-24 04:52:00,14.319,14.319,14.226,14.226,150000.0
2007-12-24 04:53:00,14.321,14.326,14.321,14.326,150000.0
2007-12-24 04:56:00,14.301,14.324,14.231,14.276,350000.0
2007-12-24 05:00:00,14.295,14.324,14.239,14.313,250000.0
2007-12-24 05:05:00,14.324,14.324,14.231,14.231,150000.0
2007-12-24 05:07:00,14.247,14.315,14.194,14.231,200000.0
2007-12-24 05:10:00,14.247,14.319,14.238,14.238,300000.0
2007-12-24 05:15:00,14.309,14.312,14.222,14.312,150000.0
2007-12-24 05:16:00,14.329,14.329,14.329,14.329,150000.0
2007-12-24 05:20:00,14.295,14.295,14.238,14.254,250000.0
2007-12-24 05:23:00,14.313,14.326,14.23,14.326,150000.0
2007-12-24 05:30:00,14.229,14.279,14.229,14.279,100000.0
2007-12-24 05:31:00,14.326,14.326,14.199,14.291,300000.0
2007-12-24 05:32:00,14.299,14.353,14.251,14.252,350000.0
2007-12-24 05:36:00,14.229,14.229,14.229,14.229,100000.0
2007-12-24 05:40:00,14.18,14.234,14.18,14.216,250000.0
2007-12-24 05:43:00,14.206,14.299,14.206,14.206,150000.0
2007-12-24 05:44:00,14.275,14.275,14.229,14.232,300000.0
2007-12-24 05:45:00,14.198,14.223,14.198,14.223,150000.0
2007-12-24 05:50:00,14.161,14.299,14.144,14.299,350000.0
2007-12-24 05:58:00,14.204,14.335,14.204,14.335,250000.0
2007-12-24 05:59:00,14.24,14.323,14.198,14.289,350000.0
2007-12-24 06:00:00,14.29,14.351,14.236,14.294,400000.0
2007-12-24 06:01:00,14.275,14.275,14.236,14.236,100000.0
2007-12-24 06:08:00,14.24,14.263,14.204,14.231,350000.0
2007-12-24 06:10:00,14.283,14.324,14.222,14.324,300000.0
2007-12-24 06:12:00,14.305,14.324,14.198,14.211,750000.0
2007-12-24 06:20:00,14.222,14.324,14.222,14.324,350000.0
2007-12-24 06:25:00,14.217,14.284,14.211,14.284,150000.0
2007-12-24 06:27:00,14.245,14.246,14.181,14.181,150000.0
2007-12-24 06:30:00,14.194,14.285,14.177,14.272,550000.0
2007-12-24 06:31:00,14.307,14.32,14.186,14.19,500000.0
2007-12-24 06:34:00,14.284,14.326,14.196,14.209,400000.0
2007-12-24 06:35:00,14.238,14.321,14.238,14.321,100000.0
2007-12-24 06:36:00,14.308,14.332,14.23,14.289,250000.0
2007-12-24 06:37:00,14.32,14.343,14.209,14.221,300000.0
2007-12-24 06:38:00,14.196,14.323,14.156,14.323,650000.0
2007-12-24 06:40:00,14.158,14.308,14.141,14.308,400000.0
2007-12-24 06:44:00,14.285,14.295,14.231,14.231,300000.0
2007-12-24 06:45:00,14.257,14.336,14.196,14.248,350000.0
2007-12-24 06:46:00,14.279,14.302,14.279,14.302,100000.0
2007-12-24 06:47:00,14.27,14.27,14.211,14.211,100000.0
2007-12-24 06:50:00,14.176,14.31,14.17,14.31,400000.0
2007-12-24 06:52:00,14.246,14.317,14.21,14.294,500000.0
2007-12-24 06:53:00,14.293,14.293,14.2,14.258,250000.0
2007-12-24 06:54:00,14.242,14.344,14.203,14.344,500000.0
2007-12-24 07:00:00,14.321,14.343,14.209,14.293,450000.0
2007-12-24 07:03:00,14.307,14.351,14.217,14.334,400000.0
2007-12-24 07:07:00,14.341,14.341,14.207,14.3,250000.0
2007-12-24 07:08:00,14.209,14.307,14.184,14.283,400000.0
2007-12-24 07:09:00,14.259,14.299,14.249,14.249,300000.0
2007-12-24 07:10:00,14.289,14.289,14.203,14.254,350000.0
2007-12-24 07:11:00,14.319,14.319,14.196,14.31,350000.0
2007-12-24 07:14:00,14.268,14.319,14.189,14.234,250000.0
2007-12-24 07:15:00,14.278,14.329,14.226,14.295,300000.0
2007-12-24 07:17:00,14.201,14.298,14.201,14.297,150000.0
2007-12-24 07:18:00,14.321,14.347,14.232,14.305,400000.0
2007-12-24 07:19:00,14.182,14.344,14.182,14.326,350000.0
2007-12-24 07:20:00,14.199,14.328,14.199,14.328,400000.0
2007-12-24 07:21:00,14.298,14.298,14.198,14.198,250000.0
2007-12-24 07:22:00,14.283,14.296,14.173,14.296,250000.0
2007-12-24 07:24:00,14.219,14.303,14.196,14.218,400000.0
2007-12-24 07:25:00,14.235,14.329,14.235,14.305,350000.0
2007-12-24 07:26:00,14.275,14.324,14.219,14.317,300000.0
2007-12-24 07:27:00,14.272,14.272,14.184,14.184,200000.0
2007-12-24 07:28:00,14.267,14.326,14.201,14.289,400000.0
2007-12-24 07:30:00,14.335,14.377,14.262,14.264,900000.0
2007-12-24 07:33:00,14.339,14.339,14.2,14.231,300000.0
2007-12-24 07:34:00,14.316,14.316,14.18,14.264,250000.0
2007-12-24 07:35:00,14.281,14.281,14.208,14.23,400000.0
2007-12-24 07:36:00,14.187,14.322,14.187,14.307,400000.0
2007-12-24 07:38:00,14.222,14.317,14.222,14.31,350000.0
2007-12-24 07:40:00,14.306,14.336,14.198,14.298,500000.0
2007-12-24 07:45:00,14.231,14.319,14.176,14.284,400000.0
2007-12-24 07:46:00,14.246,14.246,14.166,14.184,350000.0
2007-12-24 07:47:00,14.251,14.326,14.246,14.305,300000.0
2007-12-24 07:48:00,14.26,14.342,14.223,14.291,450000.0
2007-12-24 07:49:00,14.293,14.338,14.259,14.321,500000.0
2007-12-24 07:50:00,14.261,14.331,14.208,14.245,700000.0
2007-12-24 07:51:00,14.339,14.339,14.203,14.203,300000.0
2007-12-24 07:54:00,14.28,14.282,14.214,14.245,300000.0
2007-12-24 07:55:00,14.267,14.294,14.199,14.282,350000.0
2007-12-24 07:56:00,14.264,14.303,14.198,14.251,400000.0
2007-12-24 07:59:00,14.182,14.299,14.158,14.263,700000.0
2007-12-24 08:00:00,14.301,14.321,14.209,14.316,550000.0
2007-12-24 08:01:00,14.194,14.303,14.161,14.161,350000.0
2007-12-24 08:02:00,14.266,14.296,14.163,14.163,250000.0
2007-12-24 08:03:00,14.281,14.316,14.234,14.269,300000.0
2007-12-24 08:05:00,14.286,14.304,14.239,14.239,250000.0
2007-12-24 08:06:00,14.208,14.354,14.205,14.335,400000.0
2007-12-24 08:10:00,14.303,14.307,14.195,14.288,400000.0
2007-12-24 08:11:00,14.269,14.297,14.204,14.243,400000.0
2007-12-24 08:12:00,14.279,14.359,14.196,14.202,500000.0
2007-12-24 08:13:00,14.264,14.264,14.191,14.191,100000.0
2007-12-24 08:16:00,14.161,14.303,14.161,14.182,500000.0
2007-12-24 08:17:00,14.262,14.288,14.168,14.191,350000.0
2007-12-24 08:19:00,14.199,14.299,14.179,14.207,400000.0
2007-12-24 08:20:00,14.24,14.292,14.172,14.292,350000.0
2007-12-24 08:21:00,14.241,14.327,14.146,14.198,500000.0
2007-12-24 08:22:00,14.246,14.354,14.241,14.331,450000.0
2007-12-24 08:23:00,14.266,14.281,14.156,14.261,300000.0
2007-12-24 08:25:00,14.269,14.281,14.181,14.216,550000.0
2007-12-24 08:26:00,14.186,14.309,14.186,14.309,400000.0
2007-12-24 08:27:00,14.258,14.295,14.171,14.248,550000.0
2007-12-24 08:28:00,14.166,14.288,14.166,14.183,500000.0
2007-12-24 08:29:00,14.273,14.312,14.158,14.312,400000.0
2007-12-24 08:30:00,14.175,14.305,14.175,14.202,350000.0
2007-12-24 08:32:00,14.209,14.3,14.209,14.263,250000.0
2007-12-24 08:33:00,14.2,14.264,14.2,14.252,400000.0
2007-12-24 08:34:00,14.188,14.35,14.188,14.285,400000.0
2007-12-24 08:35:00,14.223,14.32,14.206,14.293,350000.0
2007-12-24 08:37:00,14.285,14.327,14.232,14.321,450000.0
2007-12-24 08:38:00,14.227,14.319,14.213,14.262,500000.0
2007-12-24 08:39:00,14.184,14.259,14.121,14.139,500000.0
2007-12-24 08:40:00,14.217,14.295,14.194,14.244,450000.0
2007-12-24 08:41:00,14.15,14.274,14.134,14.16,500000.0
2007-12-24 08:42:00,14.125,14.262,14.125,14.233,400000.0
2007-12-24 08:43:00,14.268,14.268,14.186,14.226,250000.0
2007-12-24 08:44:00,14.279,14.297,14.176,14.23,500000.0
2007-12-24 08:45:00,14.299,14.299,14.207,14.277,350000.0
2007-12-24 08:46:00,14.313,14.313,14.163,14.294,400000.0
2007-12-24 08:47:00,14.301,14.301,14.185,14.279,500000.0
2007-12-24 08:48:00,14.208,14.273,14.208,14.25,250000.0
2007-12-24 08:49:00,14.209,14.303,14.198,14.303,550000.0
2007-12-24 08:50:00,14.232,14.332,14.232,14.314,350000.0
2007-12-24 08:51:00,14.174,14.269,14.174,14.209,450000.0
2007-12-24 08:54:00,14.284,14.298,14.21,14.286,400000.0
2007-12-24 08:56:00,14.258,14.273,14.151,14.234,500000.0
2007-12-24 08:57:00,14.207,14.297,14.161,14.223,500000.0
2007-12-24 08:58:00,14.263,14.306,14.213,14.234,400000.0
2007-12-24 08:59:00,14.186,14.314,14.175,14.263,350000.0
2007-12-24 09:00:00,14.203,14.285,14.148,14.255,350000.0
2007-12-24 09:01:00,14.225,14.294,14.177,14.279,250000.0
2007-12-24 09:02:00,14.247,14.278,14.173,14.217,300000.0
2007-12-24 09:03:00,14.153,14.246,14.153,14.168,500000.0
2007-12-24 09:05:00,14.276,14.308,14.23,14.298,450000.0
2007-12-24 09:06:00,14.303,14.303,14.16,14.241,400000.0
2007-12-24 09:07:00,14.237,14.305,14.169,14.282,350000.0
2007-12-24 09:08:00,14.302,14.302,14.177,14.266,400000.0
2007-12-24 09:09:00,14.199,14.297,14.199,14.28,350000.0
2007-12-24 09:10:00,14.247,14.306,14.196,14.306,400000.0
2007-12-24 09:12:00,14.235,14.289,14.15,14.235,350000.0
2007-12-24 09:16:00,14.234,14.286,14.153,14.254,400000.0
2007-12-24 09:17:00,14.256,14.291,14.158,14.158,350000.0
2007-12-24 09:20:00,14.285,14.309,14.201,14.306,400000.0
2007-12-24 09:21:00,14.212,14.293,14.177,14.284,500000.0
2007-12-24 09:23:00,14.213,14.311,14.174,14.277,450000.0
2007-12-24 09:24:00,14.23,14.311,14.169,14.311,400000.0
2007-12-24 09:25:00,14.236,14.294,14.211,14.294,350000.0
2007-12-24 09:26:00,14.179,14.29,14.15,14.15,350000.0
2007-12-24 09:27:00,14.234,14.273,14.163,14.163,350000.0
2007-12-24 09:28:00,14.319,14.319,14.18,14.298,350000.0
2007-12-24 09:30:00,14.266,14.303,14.163,14.246,500000.0
2007-12-24 09:32:00,14.277,14.279,14.148,14.279,350000.0
2007-12-24 09:33:00,14.212,14.351,14.211,14.308,500000.0
2007-12-24 09:35:00,14.274,14.323,14.209,14.323,450000.0
2007-12-24 09:36:00,14.273,14.273,14.135,14.179,350000.0
2007-12-24 09:37:00,14.256,14.306,14.184,14.205,350000.0
2007-12-24 09:38:00,14.154,14.283,14.154,14.283,350000.0
2007-12-24 09:39:00,14.299,14.299,14.125,14.186,400000.0
2007-12-24 09:40:00,14.216,14.319,14.176,14.176,300000.0
2007-12-24 09:41:00,14.269,14.359,14.215,14.23,500000.0
2007-12-24 09:42:00,14.299,14.322,14.212,14.23,500000.0
2007-12-24 09:43:00,14.217,14.303,14.196,14.239,350000.0
2007-12-24 09:44:00,14.214,14.299,14.178,14.22,350000.0
2007-12-24 09:46:00,14.234,14.315,14.186,14.186,350000.0
2007-12-24 09:47:00,14.22,14.301,14.214,14.232,400000.0
2007-12-24 09:48:00,14.308,14.321,14.206,14.22,450000.0
2007-12-24 09:49:00,14.187,14.287,14.166,14.278,400000.0
2007-12-24 09:50:00,14.235,14.301,14.235,14.238,350000.0
2007-12-24 09:51:00,14.181,14.307,14.181,14.286,350000.0
2007-12-24 09:52:00,14.288,14.301,14.158,14.238,400000.0
2007-12-24 09:53:00,14.245,14.341,14.223,14.304,400000.0
2007-12-24 09:54:00,14.232,14.235,14.178,14.219,250000.0
2007-12-24 09:55:00,14.27,14.283,14.163,14.283,450000.0
2007-12-24 09:56:00,14.213,14.303,14.213,14.243,450000.0
2007-12-24 09:57:00,14.159,14.255,14.159,14.255,450000.0
2007-12-24 09:58:00,14.211,14.303,14.203,14.253,400000.0
2007-12-24 09:59:00,14.229,14.329,14.195,14.302,450000.0
2007-12-24 10:00:00,14.233,14.271,14.221,14.271,250000.0
2007-12-24 10:01:00,14.336,14.361,14.236,14.236,350000.0
2007-12-24 10:02:00,14.176,14.281,14.176,14.257,450000.0
2007-12-24 10:03:00,14.154,14.284,14.154,14.259,550000.0
2007-12-24 10:04:00,14.191,14.269,14.163,14.163,450000.0
2007-12-24 10:05:00,14.22,14.328,14.194,14.277,450000.0
2007-12-24 10:06:00,14.224,14.262,14.179,14.262,350000.0
2007-12-24 10:07:00,14.214,14.287,14.161,14.182,500000.0
2007-12-24 10:08:00,14.213,14.294,14.187,14.294,500000.0
2007-12-24 10:09:00,14.213,14.301,14.186,14.283,600000.0
2007-12-24 10:10:00,14.226,14.306,14.186,14.233,350000.0
2007-12-24 10:11:00,14.298,14.299,14.187,14.187,350000.0
2007-12-24 10:14:00,14.236,14.311,14.236,14.311,400000.0
2007-12-24 10:15:00,14.305,14.314,14.17,14.28,400000.0
2007-12-24 10:16:00,14.263,14.307,14.199,14.293,400000.0
2007-12-24 10:17:00,14.281,14.281,14.21,14.21,250000.0
2007-12-24 10:18:00,14.26,14.358,14.219,14.267,550000.0
2007-12-24 10:19:00,14.209,14.324,14.191,14.324,400000.0
2007-12-24 10:20:00,14.233,14.305,14.185,14.19,550000.0
2007-12-24 10:21:00,14.262,14.355,14.227,14.317,500000.0
2007-12-24 10:23:00,14.211,14.321,14.183,14.321,350000.0
2007-12-24 10:24:00,14.287,14.306,14.242,14.289,350000.0
2007-12-24 10:25:00,14.324,14.324,14.198,14.231,450000.0
2007-12-24 10:27:00,14.277,14.325,14.217,14.217,300000.0
2007-12-24 10:28:00,14.304,14.335,14.218,14.218,450000.0
2007-12-24 10:29:00,14.327,14.327,14.197,14.304,500000.0
2007-12-24 10:30:00,14.306,14.336,14.208,14.303,500000.0
2007-12-24 10:33:00,14.224,14.308,14.219,14.273,450000.0
2007-12-24 10:34:00,14.228,14.291,14.209,14.29,350000.0
2007-12-24 10:35:00,14.217,14.275,14.215,14.253,400000.0
2007-12-24 10:36:00,14.236,14.352,14.236,14.32,400000.0
2007-12-24 10:37:00,14.349,14.349,14.191,14.299,500000.0
2007-12-24 10:38:00,14.211,14.338,14.211,14.253,500000.0
2007-12-24 10:39:00,14.31,14.33,14.2,14.2,400000.0
2007-12-24 10:40:00,14.252,14.317,14.192,14.242,400000.0
2007-12-24 10:41:00,14.307,14.334,14.188,14.308,550000.0
2007-12-24 10:42:00,14.292,14.328,14.2,14.328,350000.0
2007-12-24 10:43:00,14.329,14.329,14.155,14.202,350000.0
2007-12-24 10:44:00,14.275,14.279,14.163,14.197,450000.0
2007-12-24 10:45:00,14.335,14.335,14.184,14.269,500000.0
2007-12-24 10:46:00,14.301,14.361,14.226,14.293,350000.0
2007-12-24 10:47:00,14.25,14.342,14.205,14.205,350000.0
2007-12-24 10:48:00,14.232,14.347,14.174,14.347,350000.0
2007-12-24 10:50:00,14.295,14.319,14.241,14.309,500000.0
2007-12-24 10:51:00,14.326,14.359,14.228,14.27,450000.0
2007-12-24 10:53:00,14.292,14.322,14.2,14.219,350000.0
2007-12-24 10:54:00,14.29,14.29,14.169,14.216,550000.0
2007-12-24 10:55:00,14.328,14.328,14.157,14.231,500000.0
2007-12-24 10:57:00,14.284,14.312,14.154,14.176,550000.0
2007-12-24 10:58:00,14.295,14.305,14.191,14.232,350000.0
2007-12-24 10:59:00,14.335,14.353,14.209,14.209,450000.0
2007-12-24 11:00:00,14.257,14.354,14.225,14.245,350000.0
2007-12-24 11:01:00,14.218,14.354,14.215,14.25,550000.0
2007-12-24 11:03:00,14.272,14.322,14.176,14.236,550000.0
2007-12-24 11:04:00,14.334,14.361,14.208,14.324,550000.0
2007-12-24 11:05:00,14.351,14.383,14.22,14.267,550000.0
2007-12-24 11:06:00,14.329,14.361,14.219,14.256,500000.0
2007-12-24 11:07:00,14.241,14.351,14.223,14.326,400000.0
2007-12-24 11:08:00,14.304,14.337,14.246,14.26,400000.0
2007-12-24 11:09:00,14.338,14.338,14.228,14.313,500000.0
2007-12-24 11:10:00,14.219,14.337,14.219,14.266,400000.0
2007-12-24 11:11:00,14.321,14.349,14.224,14.323,350000.0
2007-12-24 11:12:00,14.321,14.336,14.224,14.237,350000.0
2007-12-24 11:13:00,14.302,14.35,14.199,14.35,500000.0
2007-12-24 11:14:00,14.228,14.321,14.192,14.321,400000.0
2007-12-24 11:15:00,14.236,14.374,14.204,14.272,400000.0
2007-12-24 11:16:00,14.32,14.32,14.224,14.224,350000.0
2007-12-24 11:17:00,14.304,14.312,14.226,14.226,350000.0
2007-12-24 11:18:00,14.314,14.35,14.232,14.311,350000.0
2007-12-24 11:19:00,14.242,14.353,14.218,14.353,550000.0
2007-12-24 11:20:00,14.349,14.349,14.195,14.217,450000.0
2007-12-24 11:21:00,14.378,14.403,14.273,14.273,450000.0
2007-12-24 11:22:00,14.267,14.322,14.224,14.224,350000.0
2007-12-24 11:23:00,14.286,14.386,14.229,14.262,500000.0
2007-12-24 11:24:00,14.228,14.354,14.219,14.313,550000.0
2007-12-24 11:25:00,14.207,14.34,14.207,14.287,400000.0
2007-12-24 11:26:00,14.343,14.343,14.174,14.284,400000.0
2007-12-24 11:27:00,14.251,14.36,14.251,14.36,500000.0
2007-12-24 11:28:00,14.23,14.313,14.196,14.313,350000.0
2007-12-24 11:29:00,14.273,14.374,14.264,14.295,500000.0
2007-12-24 11:30:00,14.308,14.373,14.26,14.289,450000.0
2007-12-24 11:31:00,14.324,14.376,14.273,14.312,500000.0
2007-12-24 11:32:00,14.341,14.373,14.252,14.252,500000.0
2007-12-24 11:33:00,14.243,14.342,14.239,14.29,450000.0
2007-12-24 11:34:00,14.331,14.331,14.209,14.299,400000.0
2007-12-24 11:35:00,14.309,14.321,14.181,14.266,450000.0
2007-12-24 11:36:00,14.246,14.319,14.18,14.319,550000.0
2007-12-24 11:37:00,14.351,14.351,14.195,14.24,400000.0
2007-12-24 11:38:00,14.336,14.36,14.247,14.36,400000.0
2007-12-24 11:39:00,14.273,14.364,14.233,14.264,350000.0
2007-12-24 11:40:00,14.278,14.349,14.266,14.266,550000.0
2007-12-24 11:41:00,14.264,14.338,14.234,14.32,350000.0
2007-12-24 11:42:00,14.244,14.34,14.189,14.34,500000.0
2007-12-24 11:43:00,14.35,14.35,14.233,14.349,350000.0
2007-12-24 11:44:00,14.34,14.34,14.197,14.297,450000.0
2007-12-24 11:45:00,14.329,14.374,14.274,14.274,350000.0
2007-12-24 11:46:00,14.336,14.408,14.276,14.29,400000.0
2007-12-24 11:47:00,14.311,14.375,14.264,14.293,550000.0
2007-12-24 11:48:00,14.292,14.336,14.23,14.336,400000.0
2007-12-24 11:49:00,14.315,14.329,14.211,14.288,350000.0
2007-12-24 11:50:00,14.292,14.372,14.244,14.372,350000.0
2007-12-24 11:51:00,14.353,14.353,14.22,14.314,550000.0
2007-12-24 11:52:00,14.297,14.404,14.263,14.397,450000.0
2007-12-24 11:53:00,14.248,14.368,14.248,14.28,400000.0
2007-12-24 11:54:00,14.38,14.388,14.264,14.294,400000.0
2007-12-24 11:55:00,14.314,14.373,14.258,14.373,350000.0
2007-12-24 11:56:00,14.313,14.37,14.293,14.298,350000.0
2007-12-24 11:58:00,14.262,14.378,14.249,14.378,350000.0
2007-12-24 11:59:00,14.323,14.354,14.251,14.289,450000.0
2007-12-24 12:00:00,14.351,14.388,14.27,14.27,350000.0
2007-12-24 12:01:00,14.238,14.368,14.238,14.28,450000.0
2007-12-24 12:02:00,14.358,14.374,14.326,14.374,350000.0
2007-12-24 12:03:00,14.289,14.369,14.257,14.339,1000000.0
2007-12-24 12:04:00,14.336,14.356,14.234,14.356,400000.0
2007-12-24 12:05:00,14.332,14.351,14.205,14.253,350000.0
2007-12-24 12:06:00,14.357,14.364,14.305,14.305,350000.0
2007-12-24 12:07:00,14.24,14.324,14.236,14.256,350000.0
2007-12-24 12:08:00,14.361,14.377,14.255,14.377,450000.0
2007-12-24 12:09:00,14.258,14.354,14.258,14.287,350000.0
2007-12-24 12:10:00,14.341,14.359,14.262,14.311,400000.0
2007-12-24 12:11:00,14.367,14.392,14.245,14.338,450000.0
2007-12-24 12:12:00,14.224,14.361,14.224,14.247,350000.0
2007-12-24 12:14:00,14.353,14.4,14.253,14.38,400000.0
2007-12-24 12:15:00,14.282,14.355,14.238,14.273,400000.0
2007-12-24 12:16:00,14.338,14.341,14.227,14.279,400000.0
2007-12-24 12:17:00,14.331,14.369,14.318,14.364,400000.0
2007-12-24 12:18:00,14.332,14.332,14.246,14.246,450000.0
2007-12-24 12:19:00,14.292,14.376,14.232,14.255,450000.0
2007-12-24 12:20:00,14.296,14.343,14.215,14.278,500000.0
2007-12-24 12:21:00,14.253,14.359,14.253,14.342,400000.0
2007-12-24 12:22:00,14.216,14.323,14.176,14.238,450000.0
2007-12-24 12:23:00,14.228,14.322,14.228,14.321,400000.0
2007-12-24 12:24:00,14.348,14.379,14.271,14.361,600000.0
2007-12-24 12:25:00,14.348,14.348,14.223,14.263,500000.0
2007-12-24 12:26:00,14.282,14.381,14.246,14.328,400000.0
2007-12-24 12:27:00,14.331,14.382,14.267,14.348,550000.0
2007-12-24 12:28:00,14.307,14.348,14.212,14.212,550000.0
2007-12-24 12:29:00,14.323,14.365,14.269,14.332,550000.0
2007-12-24 12:30:00,14.334,14.353,14.265,14.317,500000.0
2007-12-24 12:31:00,14.321,14.321,14.251,14.308,350000.0
2007-12-24 12:32:00,14.29,14.335,14.246,14.321,400000.0
2007-12-24 12:33:00,14.214,14.329,14.214,14.252,350000.0
2007-12-24 12:34:00,14.324,14.341,14.242,14.242,350000.0
2007-12-24 12:35:00,14.359,14.373,14.262,14.339,500000.0
2007-12-24 12:36:00,14.302,14.318,14.229,14.239,400000.0
2007-12-24 12:37:00,14.298,14.409,14.271,14.336,550000.0
2007-12-24 12:38:00,14.256,14.353,14.256,14.301,450000.0
2007-12-24 12:39:00,14.307,14.348,14.198,14.234,550000.0
2007-12-24 12:40:00,14.31,14.365,14.238,14.365,450000.0
2007-12-24 12:41:00,14.302,14.353,14.219,14.353,450000.0
2007-12-24 12:42:00,14.234,14.348,14.234,14.294,400000.0
2007-12-24 12:45:00,14.313,14.351,14.206,14.346,400000.0
2007-12-24 12:46:00,14.297,14.32,14.273,14.308,350000.0
2007-12-24 12:47:00,14.246,14.317,14.185,14.232,450000.0
2007-12-24 12:48:00,14.267,14.371,14.232,14.312,550000.0
2007-12-24 12:50:00,14.274,14.396,14.274,14.324,400000.0
2007-12-24 12:51:00,14.276,14.354,14.252,14.321,350000.0
2007-12-24 12:52:00,14.267,14.343,14.225,14.328,500000.0
2007-12-24 12:53:00,14.248,14.349,14.248,14.336,500000.0
2007-12-24 12:54:00,14.338,14.355,14.248,14.295,450000.0
2007-12-24 12:55:00,14.198,14.297,14.198,14.258,350000.0
2007-12-24 12:56:00,14.239,14.329,14.239,14.287,500000.0
2007-12-24 12:57:00,14.239,14.326,14.239,14.326,350000.0
2007-12-24 12:58:00,14.3,14.383,14.249,14.257,400000.0
2007-12-24 12:59:00,14.355,14.389,14.263,14.277,350000.0
2007-12-24 13:00:00,14.358,14.364,14.287,14.362,350000.0
2007-12-24 13:01:00,14.217,14.337,14.217,14.293,400000.0
2007-12-24 13:02:00,14.236,14.327,14.231,14.272,400000.0
2007-12-24 13:05:00,14.218,14.324,14.179,14.324,550000.0
2007-12-24 13:06:00,14.346,14.346,14.207,14.306,450000.0
2007-12-24 13:07:00,14.314,14.357,14.212,14.312,400000.0
2007-12-24 13:08:00,14.269,14.365,14.251,14.251,400000.0
2007-12-24 13:10:00,14.307,14.334,14.196,14.237,500000.0
2007-12-24 13:11:00,14.238,14.327,14.238,14.309,400000.0
2007-12-24 13:12:00,14.336,14.352,14.238,14.238,550000.0
2007-12-24 13:15:00,14.27,14.354,14.27,14.308,300000.0
2007-12-24 13:16:00,14.322,14.322,14.224,14.314,350000.0
2007-12-24 13:17:00,14.249,14.314,14.213,14.303,500000.0
2007-12-24 13:18:00,14.316,14.336,14.267,14.326,350000.0
2007-12-24 13:19:00,14.338,14.338,14.213,14.229,400000.0
2007-12-24 13:20:00,14.267,14.339,14.233,14.292,500000.0
2007-12-24 13:21:00,14.23,14.348,14.221,14.221,350000.0
2007-12-24 13:22:00,14.366,14.366,14.265,14.309,400000.0
2007-12-24 13:23:00,14.315,14.358,14.248,14.358,400000.0
2007-12-24 13:24:00,14.268,14.356,14.216,14.356,400000.0
2007-12-24 13:25:00,14.355,14.376,14.294,14.363,350000.0
2007-12-24 13:26:00,14.336,14.383,14.267,14.352,500000.0
2007-12-24 13:27:00,14.256,14.348,14.256,14.309,500000.0
2007-12-24 13:28:00,14.284,14.357,14.228,14.357,400000.0
2007-12-24 13:29:00,14.363,14.363,14.228,14.32,350000.0
2007-12-24 13:30:00,14.258,14.327,14.24,14.265,550000.0
2007-12-24 13:31:00,14.256,14.358,14.223,14.35,450000.0
2007-12-24 13:32:00,14.278,14.363,14.228,14.318,500000.0
2007-12-24 13:33:00,14.362,14.429,14.292,14.3,500000.0
2007-12-24 13:34:00,14.24,14.378,14.24,14.27,350000.0
2007-12-24 13:35:00,14.358,14.391,14.288,14.362,400000.0
2007-12-24 13:36:00,14.319,14.397,14.253,14.356,450000.0
2007-12-24 13:37:00,14.333,14.35,14.244,14.35,400000.0
2007-12-24 13:38:00,14.302,14.379,14.257,14.379,400000.0
2007-12-24 13:39:00,14.352,14.391,14.277,14.363,500000.0
2007-12-24 13:40:00,14.362,14.403,14.274,14.383,350000.0
2007-12-24 13:41:00,14.297,14.408,14.288,14.288,300000.0
2007-12-24 13:42:00,14.319,14.366,14.253,14.291,400000.0
2007-12-24 13:43:00,14.354,14.374,14.239,14.343,500000.0
2007-12-24 13:45:00,14.264,14.374,14.237,14.351,400000.0
2007-12-24 13:46:00,14.299,14.379,14.252,14.288,450000.0
2007-12-24 13:47:00,14.281,14.281,14.227,14.227,350000.0
2007-12-24 13:48:00,14.308,14.376,14.28,14.376,500000.0
2007-12-24 13:50:00,14.335,14.394,14.281,14.339,500000.0
2007-12-24 13:51:00,14.264,14.359,14.246,14.283,550000.0
2007-12-24 13:52:00,14.369,14.383,14.254,14.36,350000.0
2007-12-24 13:53:00,14.297,14.379,14.264,14.264,450000.0
2007-12-24 13:54:00,14.392,14.392,14.258,14.39,400000.0
2007-12-24 13:55:00,14.315,14.358,14.284,14.317,350000.0
2007-12-24 13:57:00,14.293,14.363,14.247,14.247,400000.0
2007-12-24 13:58:00,14.354,14.368,14.294,14.368,400000.0
2007-12-24 13:59:00,14.277,14.376,14.276,14.376,450000.0
2007-12-24 14:00:00,14.341,14.349,14.249,14.325,350000.0
2007-12-24 14:01:00,14.277,14.317,14.221,14.317,350000.0
2007-12-24 14:02:00,14.242,14.325,14.224,14.294,350000.0
2007-12-24 14:03:00,14.317,14.321,14.243,14.321,350000.0
2007-12-24 14:04:00,14.273,14.398,14.273,14.378,350000.0
2007-12-24 14:05:00,14.329,14.329,14.189,14.248,400000.0
2007-12-24 14:06:00,14.273,14.353,14.23,14.313,300000.0
2007-12-24 14:07:00,14.248,14.332,14.248,14.291,400000.0
2007-12-24 14:08:00,14.297,14.339,14.223,14.309,550000.0
2007-12-24 14:09:00,14.208,14.341,14.206,14.247,550000.0
2007-12-24 14:10:00,14.244,14.36,14.244,14.273,350000.0
2007-12-24 14:11:00,14.313,14.325,14.268,14.325,350000.0
2007-12-24 14:12:00,14.28,14.316,14.197,14.316,400000.0
2007-12-24 14:13:00,14.309,14.314,14.206,14.231,450000.0
2007-12-24 14:14:00,14.343,14.343,14.218,14.257,350000.0
2007-12-24 14:15:00,14.181,14.321,14.181,14.317,500000.0
2007-12-24 14:16:00,14.218,14.218,14.218,14.218,50000.0
2007-12-24 14:17:00,14.279,14.279,14.19,14.224,450000.0
2007-12-24 14:18:00,14.223,14.284,14.195,14.203,400000.0
2007-12-24 14:19:00,14.28,14.311,14.178,14.301,500000.0
2007-12-24 14:20:00,14.217,14.345,14.217,14.256,350000.0
2007-12-24 14:21:00,14.3,14.304,14.172,14.172,350000.0
2007-12-24 14:22:00,14.197,14.313,14.197,14.236,400000.0
2007-12-24 14:23:00,14.31,14.333,14.222,14.231,650000.0
2007-12-24 14:25:00,14.162,14.308,14.162,14.291,400000.0
2007-12-24 14:26:00,14.241,14.31,14.189,14.244,350000.0
2007-12-24 14:27:00,14.281,14.307,14.219,14.307,400000.0
2007-12-24 14:28:00,14.313,14.313,14.312,14.312,100000.0
2007-12-24 14:29:00,14.294,14.306,14.221,14.221,450000.0
2007-12-24 14:30:00,14.308,14.331,14.205,14.321,400000.0
2007-12-24 14:31:00,14.239,14.348,14.239,14.333,400000.0
2007-12-24 14:32:00,14.241,14.336,14.241,14.322,400000.0
2007-12-24 14:33:00,14.299,14.378,14.281,14.352,400000.0
2007-12-24 14:34:00,14.299,14.311,14.168,14.192,450000.0
2007-12-24 14:35:00,14.308,14.314,14.239,14.25,350000.0
2007-12-24 14:36:00,14.242,14.328,14.195,14.313,450000.0
2007-12-24 14:37:00,14.244,14.336,14.199,14.336,550000.0
2007-12-24 14:38:00,14.307,14.307,14.209,14.259,400000.0
2007-12-24 14:40:00,14.348,14.348,14.202,14.303,550000.0
2007-12-24 14:41:00,14.277,14.338,14.243,14.338,350000.0
2007-12-24 14:42:00,14.271,14.307,14.193,14.198,400000.0
2007-12-24 14:43:00,14.296,14.35,14.188,14.35,500000.0
2007-12-24 14:44:00,14.219,14.297,14.173,14.297,450000.0
2007-12-24 14:45:00,14.297,14.334,14.191,14.331,400000.0
2007-12-24 14:46:00,14.316,14.339,14.273,14.281,350000.0
2007-12-24 14:47:00,14.303,14.342,14.217,14.323,350000.0
2007-12-24 14:48:00,14.306,14.343,14.246,14.32,400000.0
2007-12-24 14:49:00,14.342,14.344,14.209,14.209,500000.0
2007-12-24 14:50:00,14.262,14.371,14.247,14.331,400000.0
2007-12-24 14:51:00,14.318,14.329,14.224,14.286,350000.0
2007-12-24 14:52:00,14.333,14.333,14.237,14.257,450000.0
2007-12-24 14:53:00,14.238,14.33,14.219,14.27,400000.0
2007-12-24 14:55:00,14.334,14.351,14.243,14.243,450000.0
2007-12-24 14:56:00,14.358,14.358,14.246,14.295,350000.0
2007-12-24 14:57:00,14.338,14.413,14.307,14.36,500000.0
2007-12-24 14:58:00,14.297,14.306,14.199,14.306,400000.0
2007-12-24 14:59:00,14.262,14.389,14.248,14.363,550000.0
2007-12-24 15:00:00,14.26,14.363,14.248,14.248,350000.0
2007-12-24 15:02:00,14.298,14.341,14.232,14.287,400000.0
2007-12-24 15:05:00,14.191,14.345,14.191,14.345,550000.0
2007-12-24 15:06:00,14.341,14.352,14.317,14.317,400000.0
2007-12-24 15:07:00,14.27,14.399,14.265,14.35,350000.0
2007-12-24 15:08:00,14.268,14.331,14.231,14.261,350000.0
2007-12-24 15:09:00,14.346,14.363,14.238,14.251,450000.0
2007-12-24 15:10:00,14.263,14.343,14.205,14.259,400000.0
2007-12-24 15:11:00,14.301,14.316,14.227,14.287,500000.0
2007-12-24 15:12:00,14.229,14.307,14.205,14.307,350000.0
2007-12-24 15:14:00,14.206,14.314,14.206,14.251,350000.0
2007-12-24 15:15:00,14.251,14.357,14.23,14.34,400000.0
2007-12-24 15:16:00,14.243,14.385,14.243,14.385,350000.0
2007-12-24 15:17:00,14.226,14.363,14.226,14.333,500000.0
2007-12-24 15:18:00,14.291,14.324,14.202,14.324,450000.0
2007-12-24 15:19:00,14.294,14.402,14.249,14.249,450000.0
2007-12-24 15:20:00,14.302,14.395,14.255,14.272,550000.0
2007-12-24 15:21:00,14.27,14.333,14.235,14.328,400000.0
2007-12-24 15:22:00,14.323,14.326,14.249,14.293,350000.0
2007-12-24 15:23:00,14.263,14.342,14.263,14.336,400000.0
2007-12-24 15:24:00,14.248,14.364,14.248,14.364,500000.0
2007-12-24 15:25:00,14.34,14.34,14.184,14.239,450000.0
2007-12-24 15:26:00,14.298,14.325,14.194,14.194,450000.0
2007-12-24 15:27:00,14.206,14.322,14.202,14.322,400000.0
2007-12-24 15:28:00,14.222,14.31,14.173,14.31,550000.0
2007-12-24 15:29:00,14.315,14.315,14.198,14.212,400000.0
2007-12-24 15:30:00,14.299,14.328,14.212,14.266,450000.0
2007-12-24 15:31:00,14.247,14.334,14.223,14.282,500000.0
2007-12-24 15:32:00,14.31,14.31,14.134,14.237,500000.0
2007-12-24 15:33:00,14.21,14.21,14.163,14.163,100000.0
2007-12-24 15:34:00,14.257,14.36,14.257,14.306,450000.0
2007-12-24 15:35:00,14.302,14.303,14.175,14.222,500000.0
2007-12-24 15:36:00,14.259,14.31,14.166,14.31,550000.0
2007-12-24 15:37:00,14.269,14.309,14.173,14.226,450000.0
2007-12-24 15:38:00,14.287,14.378,14.281,14.281,450000.0
2007-12-24 15:39:00,14.266,14.348,14.266,14.347,350000.0
2007-12-24 15:40:00,14.267,14.347,14.232,14.252,450000.0
2007-12-24 15:41:00,14.305,14.389,14.227,14.264,350000.0
2007-12-24 15:42:00,14.321,14.321,14.143,14.181,450000.0
2007-12-24 15:43:00,14.261,14.294,14.203,14.25,450000.0
2007-12-24 15:44:00,14.331,14.357,14.257,14.336,350000.0
2007-12-24 15:45:00,14.247,14.336,14.202,14.301,350000.0
2007-12-24 15:46:00,14.336,14.345,14.232,14.345,350000.0
2007-12-24 15:47:00,14.313,14.353,14.216,14.226,550000.0
2007-12-24 15:48:00,14.242,14.263,14.173,14.192,350000.0
2007-12-24 15:49:00,14.29,14.312,14.244,14.312,350000.0
2007-12-24 15:50:00,14.322,14.322,14.163,14.209,550000.0
2007-12-24 15:51:00,14.281,14.304,14.179,14.267,550000.0
2007-12-24 15:52:00,14.202,14.35,14.182,14.211,350000.0
2007-12-24 15:53:00,14.287,14.327,14.213,14.295,500000.0
2007-12-24 15:54:00,14.322,14.352,14.219,14.306,400000.0
2007-12-24 15:55:00,14.24,14.409,14.24,14.319,500000.0
2007-12-24 15:56:00,14.358,14.358,14.218,14.218,450000.0
2007-12-24 15:57:00,14.278,14.323,14.243,14.276,450000.0
2007-12-24 15:58:00,14.294,14.379,14.215,14.215,400000.0
2007-12-24 15:59:00,14.339,14.339,14.192,14.238,450000.0
2007-12-24 16:00:00,14.325,14.33,14.194,14.299,550000.0
2007-12-24 16:01:00,14.332,14.386,14.277,14.361,450000.0
2007-12-24 16:02:00,14.244,14.367,14.233,14.305,550000.0
2007-12-24 16:03:00,14.256,14.329,14.229,14.263,400000.0
2007-12-24 16:04:00,14.241,14.386,14.241,14.316,550000.0
2007-12-24 16:05:00,14.357,14.357,14.224,14.324,350000.0
2007-12-24 16:06:00,14.324,14.374,14.239,14.374,500000.0
2007-12-24 16:07:00,14.393,14.41,14.29,14.29,500000.0
2007-12-24 16:08:00,14.255,14.376,14.255,14.334,450000.0
2007-12-24 16:09:00,14.272,14.387,14.272,14.375,350000.0
2007-12-24 16:10:00,14.319,14.378,14.264,14.37,400000.0
2007-12-24 16:11:00,14.351,14.351,14.223,14.283,500000.0
2007-12-24 16:12:00,14.268,14.411,14.268,14.399,400000.0
2007-12-24 16:13:00,14.306,14.373,14.256,14.277,450000.0
2007-12-24 16:14:00,14.338,14.338,14.236,14.274,350000.0
2007-12-24 16:15:00,14.257,14.367,14.198,14.255,400000.0
2007-12-24 16:16:00,14.315,14.384,14.265,14.35,550000.0
2007-12-24 16:17:00,14.356,14.357,14.247,14.247,350000.0
2007-12-24 16:18:00,14.373,14.373,14.226,14.341,400000.0
2007-12-24 16:19:00,14.298,14.431,14.298,14.388,500000.0
2007-12-24 16:20:00,14.357,14.358,14.218,14.285,550000.0
2007-12-24 16:22:00,14.356,14.356,14.261,14.309,450000.0
2007-12-24 16:23:00,14.276,14.383,14.256,14.256,400000.0
2007-12-24 16:24:00,14.348,14.348,14.246,14.248,350000.0
2007-12-24 16:25:00,14.342,14.374,14.239,14.298,450000.0
2007-12-24 16:26:00,14.34,14.34,14.209,14.236,550000.0
2007-12-24 16:27:00,14.339,14.384,14.266,14.384,650000.0
2007-12-24 16:28:00,14.327,14.37,14.248,14.32,550000.0
2007-12-24 16:29:00,14.301,14.368,14.251,14.274,400000.0
2007-12-24 16:30:00,14.268,14.363,14.248,14.323,550000.0
2007-12-24 16:31:00,14.368,14.368,14.224,14.257,500000.0
2007-12-24 16:32:00,14.323,14.396,14.278,14.396,400000.0
2007-12-24 16:33:00,14.27,14.359,14.233,14.271,550000.0
2007-12-24 16:34:00,14.361,14.386,14.238,14.266,400000.0
2007-12-24 16:35:00,14.266,14.347,14.246,14.265,400000.0
2007-12-24 16:36:00,14.338,14.373,14.268,14.268,400000.0
2007-12-24 16:37:00,14.377,14.392,14.257,14.358,400000.0
2007-12-24 16:38:00,14.222,14.35,14.212,14.234,450000.0
2007-12-24 16:39:00,14.39,14.39,14.311,14.388,500000.0
2007-12-24 16:40:00,14.328,14.402,14.317,14.338,450000.0
2007-12-24 16:41:00,14.291,14.384,14.249,14.351,400000.0
2007-12-24 16:43:00,14.259,14.384,14.259,14.333,350000.0
2007-12-24 16:44:00,14.294,14.434,14.294,14.391,550000.0
2007-12-24 16:45:00,14.35,14.39,14.258,14.39,550000.0
2007-12-24 16:46:00,14.371,14.396,14.302,14.354,500000.0
2007-12-24 16:47:00,14.277,14.394,14.227,14.271,600000.0
2007-12-24 16:48:00,14.378,14.412,14.3,14.3,500000.0
2007-12-24 16:49:00,14.356,14.405,14.248,14.248,450000.0
2007-12-24 16:50:00,14.396,14.412,14.272,14.332,500000.0
2007-12-24 16:51:00,14.336,14.394,14.257,14.299,500000.0
2007-12-24 16:52:00,14.274,14.404,14.274,14.404,400000.0
2007-12-24 16:53:00,14.358,14.358,14.248,14.292,400000.0
2007-12-24 16:54:00,14.268,14.415,14.265,14.339,450000.0
2007-12-24 16:55:00,14.407,14.407,14.268,14.405,500000.0
2007-12-24 16:56:00,14.299,14.39,14.266,14.275,400000.0
2007-12-24 16:57:00,14.322,14.402,14.297,14.313,500000.0
2007-12-24 16:58:00,14.353,14.441,14.317,14.441,500000.0
2007-12-24 16:59:00,14.362,14.455,14.349,14.365,400000.0
2007-12-24 17:00:00,14.456,14.456,14.365,14.416,350000.0
2007-12-24 17:01:00,14.365,14.433,14.319,14.345,400000.0
2007-12-24 17:02:00,14.365,14.443,14.345,14.378,400000.0
2007-12-24 17:03:00,14.385,14.436,14.313,14.332,450000.0
2007-12-24 17:04:00,14.358,14.466,14.318,14.374,350000.0
2007-12-24 17:05:00,14.443,14.443,14.272,14.389,400000.0
2007-12-24 17:06:00,14.462,14.463,14.314,14.395,350000.0
2007-12-24 17:08:00,14.296,14.423,14.287,14.382,500000.0
2007-12-24 17:09:00,14.433,14.466,14.304,14.353,450000.0
2007-12-24 17:10:00,14.454,14.463,14.332,14.407,550000.0
2007-12-24 17:11:00,14.477,14.487,14.354,14.36,400000.0
2007-12-24 17:12:00,14.421,14.46,14.364,14.38,400000.0
2007-12-24 17:13:00,14.476,14.523,14.357,14.357,600000.0
2007-12-24 17:14:00,14.404,14.47,14.344,14.47,550000.0
2007-12-24 17:15:00,14.351,14.451,14.317,14.388,350000.0
2007-12-24 17:16:00,14.442,14.442,14.316,14.414,450000.0
2007-12-24 17:17:00,14.437,14.494,14.354,14.458,400000.0
2007-12-24 17:18:00,14.433,14.481,14.384,14.481,350000.0
2007-12-24 17:19:00,14.441,14.486,14.331,14.387,550000.0
2007-12-24 17:20:00,14.452,14.541,14.403,14.411,350000.0
2007-12-24 17:21:00,14.462,14.489,14.376,14.377,400000.0
2007-12-24 17:22:00,14.447,14.455,14.328,14.365,400000.0
2007-12-24 17:23:00,14.39,14.485,14.389,14.457,550000.0
2007-12-24 17:24:00,14.455,14.482,14.348,14.481,400000.0
2007-12-24 17:25:00,14.497,14.497,14.333,14.4,550000.0
2007-12-24 17:26:00,14.357,14.471,14.357,14.362,450000.0
2007-12-24 17:27:00,14.49,14.49,14.354,14.446,650000.0
2007-12-24 17:28:00,14.439,14.523,14.382,14.382,550000.0
2007-12-24 17:29:00,14.361,14.474,14.355,14.468,450000.0
2007-12-24 17:30:00,14.353,14.466,14.349,14.451,350000.0
2007-12-24 17:31:00,14.422,14.459,14.347,14.437,600000.0
2007-12-24 17:32:00,14.387,14.509,14.387,14.431,400000.0
2007-12-24 17:34:00,14.329,14.439,14.323,14.426,500000.0
2007-12-24 17:35:00,14.42,14.478,14.361,14.419,500000.0
2007-12-24 17:36:00,14.413,14.497,14.349,14.373,400000.0
2007-12-24 17:37:00,14.38,14.469,14.349,14.349,350000.0
2007-12-24 17:38:00,14.439,14.493,14.372,14.444,550000.0
2007-12-24 17:39:00,14.434,14.434,14.321,14.355,350000.0
2007-12-24 17:40:00,14.372,14.455,14.372,14.455,250000.0
2007-12-24 17:41:00,14.328,14.44,14.328,14.44,100000.0
2007-12-24 17:42:00,14.361,14.48,14.361,14.448,500000.0
2007-12-24 17:43:00,14.366,14.462,14.359,14.403,550000.0
2007-12-24 17:44:00,14.474,14.507,14.4,14.461,450000.0
2007-12-24 17:45:00,14.389,14.474,14.363,14.388,550000.0
2007-12-24 17:46:00,14.475,14.475,14.322,14.34,500000.0
2007-12-24 17:47:00,14.454,14.466,14.355,14.463,550000.0
2007-12-24 17:48:00,14.473,14.484,14.382,14.484,400000.0
2007-12-24 17:50:00,14.431,14.431,14.314,14.314,550000.0
2007-12-24 17:51:00,14.378,14.459,14.352,14.41,450000.0
2007-12-24 17:52:00,14.432,14.434,14.297,14.325,350000.0
2007-12-24 17:53:00,14.435,14.448,14.384,14.385,500000.0
2007-12-24 17:54:00,14.401,14.491,14.401,14.437,350000.0
2007-12-24 17:55:00,14.387,14.446,14.301,14.332,550000.0
2007-12-24 17:56:00,14.359,14.457,14.343,14.4,500000.0
2007-12-24 17:57:00,14.355,14.457,14.355,14.363,400000.0
2007-12-24 17:58:00,14.353,14.481,14.353,14.429,400000.0
2007-12-24 17:59:00,14.348,14.466,14.33,14.466,350000.0
2007-12-24 18:00:00,14.428,14.497,14.353,14.353,400000.0
2007-12-24 18:01:00,14.468,14.486,14.344,14.437,500000.0
2007-12-24 18:02:00,14.389,14.443,14.375,14.375,150000.0
2007-12-24 18:03:00,14.469,14.515,14.384,14.423,350000.0
2007-12-24 18:04:00,14.487,14.487,14.358,14.375,450000.0
2007-12-24 18:05:00,14.447,14.465,14.327,14.379,750000.0
2007-12-24 18:06:00,14.394,14.508,14.394,14.508,200000.0
2007-12-24 18:07:00,14.458,14.458,14.345,14.373,550000.0
2007-12-24 18:08:00,14.43,14.505,14.399,14.43,500000.0
2007-12-24 18:09:00,14.44,14.502,14.359,14.441,350000.0
2007-12-24 18:10:00,14.474,14.506,14.422,14.506,400000.0
2007-12-24 18:11:00,14.406,14.509,14.37,14.487,450000.0
2007-12-24 18:12:00,14.488,14.488,14.346,14.448,400000.0
2007-12-24 18:13:00,14.492,14.517,14.406,14.432,550000.0
2007-12-24 18:14:00,14.428,14.54,14.428,14.502,400000.0
2007-12-24 18:15:00,14.512,14.512,14.391,14.391,450000.0
2007-12-24 18:16:00,14.441,14.451,14.371,14.408,350000.0
2007-12-24 18:17:00,14.452,14.498,14.374,14.413,250000.0
2007-12-24 18:18:00,14.453,14.516,14.381,14.459,500000.0
2007-12-24 18:20:00,14.418,14.508,14.359,14.479,400000.0
2007-12-24 18:21:00,14.457,14.493,14.393,14.431,550000.0
2007-12-24 18:22:00,14.479,14.479,14.346,14.378,300000.0
2007-12-24 18:23:00,14.499,14.51,14.429,14.51,400000.0
2007-12-24 18:24:00,14.486,14.491,14.353,14.381,550000.0
2007-12-24 18:26:00,14.435,14.435,14.435,14.435,50000.0
2007-12-24 18:27:00,14.472,14.48,14.368,14.456,350000.0
2007-12-24 18:28:00,14.453,14.473,14.361,14.473,350000.0
2007-12-24 18:30:00,14.469,14.507,14.383,14.458,450000.0
2007-12-24 18:31:00,14.4,14.484,14.388,14.394,1550000.0
2007-12-24 18:32:00,14.415,14.485,14.36,14.424,450000.0
2007-12-24 18:33:00,14.387,14.509,14.387,14.415,400000.0
2007-12-24 18:35:00,14.433,14.508,14.433,14.448,350000.0
2007-12-24 18:36:00,14.399,14.484,14.358,14.384,500000.0
2007-12-24 18:37:00,14.376,14.448,14.348,14.448,400000.0
2007-12-24 18:38:00,14.429,14.471,14.364,14.419,450000.0
2007-12-24 18:39:00,14.454,14.454,14.354,14.454,400000.0
2007-12-24 18:40:00,14.376,14.482,14.376,14.448,350000.0
2007-12-24 18:44:00,14.407,14.48,14.36,14.453,500000.0
2007-12-24 18:45:00,14.44,14.477,14.372,14.451,400000.0
2007-12-24 18:46:00,14.322,14.333,14.322,14.333,100000.0
2007-12-24 18:47:00,14.418,14.493,14.355,14.398,550000.0
2007-12-24 18:48:00,14.45,14.493,14.373,14.384,400000.0
2007-12-24 18:49:00,14.389,14.476,14.389,14.458,400000.0
2007-12-24 18:50:00,14.472,14.475,14.365,14.448,350000.0
2007-12-24 18:51:00,14.433,14.473,14.318,14.473,550000.0
2007-12-24 18:52:00,14.431,14.443,14.36,14.376,350000.0
2007-12-24 18:53:00,14.38,14.458,14.347,14.429,450000.0
2007-12-24 18:56:00,14.405,14.429,14.339,14.378,450000.0
2007-12-24 18:57:00,14.345,14.461,14.336,14.434,450000.0
2007-12-24 18:58:00,14.335,14.442,14.335,14.442,100000.0
2007-12-24 18:59:00,14.396,14.468,14.396,14.429,450000.0
2007-12-24 19:00:00,14.415,14.504,14.369,14.484,350000.0
2007-12-24 19:01:00,14.398,14.46,14.368,14.426,500000.0
2007-12-24 19:02:00,14.468,14.468,14.35,14.44,300000.0
2007-12-24 19:03:00,14.462,14.462,14.342,14.435,350000.0
2007-12-24 19:04:00,14.399,14.484,14.349,14.441,450000.0
2007-12-24 19:05:00,14.376,14.484,14.376,14.408,350000.0
2007-12-24 19:06:00,14.426,14.456,14.329,14.364,400000.0
2007-12-24 19:07:00,14.486,14.513,14.364,14.364,250000.0
2007-12-24 19:08:00,14.431,14.461,14.371,14.38,400000.0
2007-12-24 19:10:00,14.44,14.47,14.363,14.47,550000.0
2007-12-24 19:11:00,14.343,14.469,14.307,14.469,500000.0
2007-12-24 19:12:00,14.371,14.453,14.371,14.453,350000.0
2007-12-24 19:13:00,14.395,14.442,14.338,14.338,200000.0
2007-12-24 19:14:00,14.427,14.497,14.389,14.463,550000.0
2007-12-24 19:15:00,14.444,14.494,14.377,14.411,350000.0
2007-12-24 19:16:00,14.481,14.481,14.418,14.446,350000.0
2007-12-24 19:17:00,14.468,14.504,14.395,14.504,350000.0
2007-12-24 19:18:00,14.365,14.476,14.357,14.43,350000.0
2007-12-24 19:19:00,14.478,14.556,14.384,14.527,350000.0
2007-12-24 19:20:00,14.456,14.474,14.376,14.432,350000.0
2007-12-24 19:22:00,14.478,14.527,14.39,14.415,400000.0
2007-12-24 19:23:00,14.437,14.495,14.351,14.495,350000.0
2007-12-24 19:24:00,14.482,14.527,14.397,14.508,550000.0
2007-12-24 19:25:00,14.518,14.54,14.429,14.432,400000.0
2007-12-24 19:26:00,14.507,14.515,14.366,14.457,550000.0
2007-12-24 19:27:00,14.419,14.461,14.384,14.461,250000.0
2007-12-24 19:28:00,14.398,14.508,14.398,14.467,400000.0
2007-12-24 19:30:00,14.362,14.479,14.359,14.359,400000.0
2007-12-24 19:31:00,14.452,14.554,14.406,14.442,550000.0
2007-12-24 19:32:00,14.38,14.491,14.38,14.472,400000.0
2007-12-24 19:33:00,14.45,14.45,14.342,14.433,400000.0
2007-12-24 19:34:00,14.42,14.501,14.42,14.491,200000.0
2007-12-24 19:35:00,14.527,14.527,14.395,14.443,400000.0
2007-12-24 19:36:00,14.358,14.488,14.358,14.358,400000.0
2007-12-24 19:37:00,14.368,14.498,14.368,14.473,550000.0
2007-12-24 19:38:00,14.447,14.468,14.447,14.468,100000.0
2007-12-24 19:39:00,14.526,14.551,14.418,14.432,400000.0
2007-12-24 19:40:00,14.385,14.501,14.369,14.479,400000.0
2007-12-24 19:41:00,14.444,14.494,14.353,14.444,500000.0
2007-12-24 19:44:00,14.511,14.511,14.414,14.499,150000.0
2007-12-24 19:47:00,14.511,14.511,14.349,14.401,550000.0
2007-12-24 19:48:00,14.485,14.494,14.4,14.428,400000.0
2007-12-24 19:49:00,14.481,14.518,14.43,14.43,350000.0
2007-12-24 19:50:00,14.51,14.51,14.378,14.433,550000.0
2007-12-24 19:51:00,14.509,14.511,14.408,14.432,500000.0
2007-12-24 19:57:00,14.478,14.488,14.341,14.341,400000.0
2007-12-24 19:59:00,14.458,14.509,14.39,14.39,500000.0
2007-12-24 20:00:00,14.441,14.514,14.394,14.514,450000.0
2007-12-24 20:01:00,14.369,14.369,14.369,14.369,50000.0
2007-12-24 20:02:00,14.353,14.41,14.353,14.384,250000.0
2007-12-24 20:03:00,14.476,14.476,14.367,14.387,450000.0
2007-12-24 20:04:00,14.494,14.494,14.346,14.364,500000.0
2007-12-24 20:05:00,14.389,14.466,14.352,14.452,400000.0
2007-12-24 20:06:00,14.4,14.477,14.381,14.381,350000.0
2007-12-24 20:07:00,14.476,14.527,14.407,14.473,450000.0
2007-12-24 20:08:00,14.37,14.486,14.37,14.486,400000.0
2007-12-24 20:09:00,14.437,14.488,14.383,14.488,450000.0
2007-12-24 20:10:00,14.446,14.514,14.406,14.482,550000.0
2007-12-24 20:12:00,14.366,14.493,14.366,14.4,350000.0
2007-12-24 20:13:00,14.376,14.5,14.376,14.431,550000.0
2007-12-24 20:14:00,14.368,14.385,14.368,14.385,100000.0
2007-12-24 20:15:00,14.389,14.408,14.389,14.408,100000.0
2007-12-24 20:18:00,14.353,14.453,14.346,14.388,550000.0
2007-12-24 20:19:00,14.441,14.441,14.368,14.403,350000.0
2007-12-24 20:20:00,14.478,14.487,14.34,14.487,400000.0
2007-12-24 20:21:00,14.443,14.472,14.385,14.472,400000.0
2007-12-24 20:23:00,14.373,14.464,14.333,14.333,350000.0
2007-12-24 20:24:00,14.46,14.46,14.378,14.378,100000.0
2007-12-24 20:27:00,14.397,14.546,14.397,14.514,350000.0
2007-12-24 20:28:00,14.449,14.492,14.4,14.492,300000.0
2007-12-24 20:29:00,14.383,14.491,14.353,14.407,550000.0
2007-12-24 20:30:00,14.498,14.498,14.365,14.365,100000.0
2007-12-24 20:33:00,14.438,14.473,14.383,14.404,350000.0
2007-12-24 20:37:00,14.439,14.494,14.403,14.412,350000.0
2007-12-24 20:38:00,14.382,14.489,14.357,14.438,350000.0
2007-12-24 20:40:00,14.501,14.501,14.398,14.398,150000.0
2007-12-24 20:48:00,14.423,14.514,14.387,14.489,350000.0
2007-12-24 20:50:00,14.509,14.511,14.432,14.467,250000.0
2007-12-24 20:53:00,14.491,14.491,14.491,14.491,50000.0
2007-12-24 20:59:00,14.394,14.489,14.36,14.372,500000.0
2007-12-24 21:00:00,14.459,14.512,14.401,14.402,400000.0
2007-12-24 21:01:00,14.512,14.512,14.407,14.435,150000.0
2007-12-24 21:03:00,14.353,14.353,14.353,14.353,100000.0
2007-12-24 21:04:00,14.467,14.486,14.361,14.464,350000.0
2007-12-24 21:08:00,14.453,14.486,14.357,14.373,300000.0
2007-12-24 21:10:00,14.433,14.511,14.379,14.43,400000.0
2007-12-24 21:20:00,14.379,14.509,14.379,14.419,450000.0
2007-12-24 21:21:00,14.43,14.512,14.407,14.512,600000.0
2007-12-24 21:23:00,14.519,14.519,14.426,14.426,150000.0
2007-12-24 21:24:00,14.517,14.517,14.512,14.512,150000.0
2007-12-24 21:26:00,14.353,14.466,14.328,14.466,400000.0
2007-12-24 21:28:00,14.436,14.453,14.353,14.353,400000.0
2007-12-24 21:29:00,14.413,14.49,14.374,14.402,600000.0
2007-12-24 21:30:00,14.456,14.509,14.378,14.388,250000.0
2007-12-24 21:31:00,14.416,14.494,14.416,14.441,250000.0
2007-12-24 21:34:00,14.368,14.491,14.368,14.491,400000.0
2007-12-24 21:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-24 21:45:00,14.511,14.511,14.397,14.511,600000.0
2007-12-24 21:46:00,14.489,14.489,14.489,14.489,50000.0
2007-12-24 21:50:00,14.429,14.512,14.377,14.434,550000.0
2007-12-24 21:52:00,14.528,14.551,14.433,14.433,350000.0
2007-12-24 21:53:00,14.429,14.486,14.429,14.486,300000.0
2007-12-24 21:54:00,14.41,14.514,14.41,14.451,150000.0
2007-12-24 21:58:00,14.521,14.529,14.436,14.529,150000.0
2007-12-24 22:00:00,14.509,14.512,14.404,14.434,350000.0
2007-12-24 22:01:00,14.476,14.512,14.394,14.394,350000.0
2007-12-24 22:03:00,14.511,14.519,14.426,14.519,150000.0
2007-12-24 22:06:00,14.445,14.485,14.434,14.434,250000.0
2007-12-24 22:07:00,14.426,14.489,14.426,14.489,150000.0
2007-12-24 22:10:00,14.503,14.516,14.42,14.516,150000.0
2007-12-24 22:11:00,14.509,14.509,14.509,14.509,150000.0
2007-12-24 22:14:00,14.516,14.516,14.502,14.502,100000.0
2007-12-24 22:16:00,14.464,14.512,14.428,14.489,300000.0
2007-12-24 22:20:00,14.428,14.512,14.381,14.512,400000.0
2007-12-24 22:21:00,14.485,14.485,14.33,14.342,500000.0
2007-12-24 22:28:00,14.491,14.491,14.394,14.394,150000.0
2007-12-24 22:30:00,14.479,14.479,14.476,14.476,100000.0
2007-12-24 22:33:00,14.503,14.516,14.42,14.516,150000.0
2007-12-24 22:37:00,14.525,14.525,14.436,14.436,150000.0
2007-12-24 22:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-24 22:41:00,14.507,14.507,14.502,14.502,150000.0
2007-12-24 22:50:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:00:00,14.458,14.508,14.394,14.508,450000.0
2007-12-24 23:07:00,14.491,14.491,14.396,14.396,150000.0
2007-12-24 23:10:00,14.507,14.511,14.461,14.511,250000.0
2007-12-24 23:12:00,14.478,14.541,14.397,14.458,350000.0
2007-12-24 23:20:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:30:00,14.443,14.487,14.443,14.48,250000.0
2007-12-24 23:31:00,14.434,14.434,14.434,14.434,50000.0
2007-12-24 23:36:00,14.444,14.513,14.444,14.513,200000.0
2007-12-24 23:37:00,14.456,14.514,14.456,14.484,150000.0
2007-12-24 23:38:00,14.358,14.506,14.358,14.506,150000.0
2007-12-24 23:40:00,14.437,14.508,14.424,14.506,250000.0
2007-12-24 23:45:00,14.401,14.514,14.401,14.419,400000.0
2007-12-24 23:48:00,14.495,14.495,14.399,14.399,150000.0
2007-12-24 23:50:00,14.509,14.512,14.404,14.434,350000.0
2007-12-24 23:59:00,14.448,14.454,14.417,14.417,200000.0
2007-12-25 00:00:00,14.397,14.397,14.397,14.397,100000.0
2007-12-25 00:03:00,14.52,14.52,14.43,14.43,150000.0
2007-12-25 00:10:00,14.514,14.514,14.371,14.371,600000.0
2007-12-25 00:19:00,14.431,14.494,14.431,14.494,150000.0
2007-12-25 00:20:00,14.504,14.504,14.433,14.433,150000.0
2007-12-25 00:23:00,14.5,14.5,14.403,14.403,150000.0
2007-12-25 00:25:00,14.474,14.513,14.371,14.506,400000.0
2007-12-25 00:30:00,14.381,14.513,14.364,14.364,850000.0
2007-12-25 00:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 00:50:00,14.469,14.512,14.371,14.437,500000.0
2007-12-25 01:00:00,14.424,14.511,14.378,14.472,500000.0
2007-12-25 01:03:00,14.464,14.471,14.351,14.351,450000.0
2007-12-25 01:07:00,14.423,14.513,14.423,14.449,250000.0
2007-12-25 01:10:00,14.471,14.486,14.37,14.444,300000.0
2007-12-25 01:11:00,14.482,14.482,14.462,14.467,300000.0
2007-12-25 01:17:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 01:18:00,14.512,14.516,14.512,14.516,150000.0
2007-12-25 01:20:00,14.497,14.497,14.429,14.482,400000.0
2007-12-25 01:21:00,14.437,14.437,14.437,14.437,50000.0
2007-12-25 01:28:00,14.423,14.47,14.368,14.373,350000.0
2007-12-25 01:30:00,14.432,14.512,14.385,14.385,350000.0
2007-12-25 01:35:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 01:39:00,14.484,14.484,14.342,14.408,500000.0
2007-12-25 01:40:00,14.512,14.513,14.424,14.424,400000.0
2007-12-25 01:50:00,14.445,14.504,14.394,14.459,550000.0
2007-12-25 01:53:00,14.455,14.489,14.383,14.489,450000.0
2007-12-25 02:00:00,14.524,14.524,14.421,14.421,150000.0
2007-12-25 02:04:00,14.495,14.495,14.4,14.4,150000.0
2007-12-25 02:10:00,14.412,14.432,14.412,14.432,100000.0
2007-12-25 02:16:00,14.515,14.515,14.427,14.427,150000.0
2007-12-25 02:20:00,14.421,14.509,14.4,14.509,350000.0
2007-12-25 02:21:00,14.414,14.434,14.414,14.434,100000.0
2007-12-25 02:24:00,14.513,14.513,14.425,14.425,150000.0
2007-12-25 02:29:00,14.458,14.529,14.447,14.447,150000.0
2007-12-25 02:30:00,14.43,14.512,14.37,14.464,500000.0
2007-12-25 02:35:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 02:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 02:48:00,14.5,14.51,14.412,14.459,300000.0
2007-12-25 02:50:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 02:54:00,14.392,14.494,14.37,14.494,250000.0
2007-12-25 02:55:00,14.49,14.49,14.488,14.488,100000.0
2007-12-25 03:00:00,14.489,14.489,14.396,14.396,150000.0
2007-12-25 03:01:00,14.491,14.497,14.491,14.497,150000.0
2007-12-25 03:05:00,14.39,14.489,14.39,14.489,150000.0
2007-12-25 03:06:00,14.425,14.425,14.425,14.425,50000.0
2007-12-25 03:10:00,14.489,14.489,14.396,14.396,150000.0
2007-12-25 03:20:00,14.392,14.494,14.379,14.494,350000.0
2007-12-25 03:21:00,14.396,14.396,14.396,14.396,50000.0
2007-12-25 03:22:00,14.483,14.522,14.418,14.475,400000.0
2007-12-25 03:23:00,14.479,14.495,14.435,14.436,250000.0
2007-12-25 03:25:00,14.515,14.515,14.42,14.42,100000.0
2007-12-25 03:30:00,14.489,14.489,14.396,14.396,150000.0
2007-12-25 03:32:00,14.469,14.469,14.469,14.469,50000.0
2007-12-25 03:33:00,14.459,14.459,14.366,14.366,100000.0
2007-12-25 03:36:00,14.398,14.398,14.392,14.392,100000.0
2007-12-25 03:37:00,14.382,14.484,14.382,14.484,200000.0
2007-12-25 03:40:00,14.451,14.459,14.366,14.459,150000.0
2007-12-25 03:41:00,14.462,14.466,14.462,14.466,150000.0
2007-12-25 03:44:00,14.387,14.455,14.328,14.328,200000.0
2007-12-25 03:46:00,14.477,14.517,14.391,14.391,250000.0
2007-12-25 03:47:00,14.47,14.47,14.46,14.46,100000.0
2007-12-25 03:50:00,14.451,14.459,14.366,14.459,150000.0
2007-12-25 03:52:00,14.471,14.479,14.386,14.479,150000.0
2007-12-25 04:00:00,14.394,14.466,14.394,14.466,150000.0
2007-12-25 04:01:00,14.463,14.472,14.377,14.472,250000.0
2007-12-25 04:04:00,14.428,14.514,14.428,14.514,100000.0
2007-12-25 04:06:00,14.499,14.499,14.35,14.355,500000.0
2007-12-25 04:10:00,14.426,14.426,14.398,14.398,100000.0
2007-12-25 04:16:00,14.453,14.466,14.37,14.466,150000.0
2007-12-25 04:18:00,14.408,14.459,14.408,14.422,150000.0
2007-12-25 04:20:00,14.408,14.408,14.382,14.382,100000.0
2007-12-25 04:22:00,14.441,14.441,14.346,14.346,150000.0
2007-12-25 04:30:00,14.362,14.464,14.362,14.464,200000.0
2007-12-25 04:40:00,14.451,14.459,14.366,14.459,150000.0
2007-12-25 04:44:00,14.476,14.476,14.385,14.385,150000.0
2007-12-25 04:45:00,14.466,14.466,14.462,14.462,150000.0
2007-12-25 04:47:00,14.343,14.456,14.343,14.456,250000.0
2007-12-25 04:50:00,14.459,14.459,14.328,14.406,400000.0
2007-12-25 04:51:00,14.326,14.414,14.326,14.337,200000.0
2007-12-25 05:00:00,14.426,14.458,14.371,14.45,250000.0
2007-12-25 05:10:00,14.387,14.459,14.378,14.378,300000.0
2007-12-25 05:20:00,14.435,14.435,14.378,14.394,250000.0
2007-12-25 05:21:00,14.345,14.469,14.345,14.428,350000.0
2007-12-25 05:23:00,14.464,14.464,14.373,14.373,150000.0
2007-12-25 05:29:00,14.419,14.419,14.366,14.411,200000.0
2007-12-25 05:30:00,14.369,14.419,14.369,14.419,100000.0
2007-12-25 05:33:00,14.416,14.436,14.372,14.436,200000.0
2007-12-25 05:34:00,14.443,14.443,14.378,14.379,150000.0
2007-12-25 05:40:00,14.32,14.374,14.32,14.356,250000.0
2007-12-25 05:50:00,14.32,14.459,14.32,14.459,350000.0
2007-12-25 05:57:00,14.427,14.456,14.343,14.423,450000.0
2007-12-25 06:00:00,14.419,14.456,14.357,14.369,200000.0
2007-12-25 06:01:00,14.489,14.489,14.452,14.452,100000.0
2007-12-25 06:04:00,14.395,14.522,14.378,14.522,600000.0
2007-12-25 06:09:00,14.499,14.542,14.394,14.542,400000.0
2007-12-25 06:10:00,14.423,14.464,14.362,14.464,300000.0
2007-12-25 06:18:00,14.346,14.418,14.346,14.418,100000.0
2007-12-25 06:20:00,14.362,14.464,14.362,14.464,350000.0
2007-12-25 06:27:00,14.372,14.375,14.314,14.314,150000.0
2007-12-25 06:30:00,14.338,14.464,14.338,14.425,550000.0
2007-12-25 06:34:00,14.428,14.483,14.353,14.357,400000.0
2007-12-25 06:40:00,14.32,14.464,14.32,14.464,400000.0
2007-12-25 06:46:00,14.451,14.459,14.366,14.459,150000.0
2007-12-25 06:50:00,14.327,14.456,14.327,14.456,400000.0
2007-12-25 06:55:00,14.328,14.419,14.328,14.419,150000.0
2007-12-25 06:57:00,14.447,14.447,14.426,14.426,100000.0
2007-12-25 07:00:00,14.441,14.463,14.329,14.413,450000.0
2007-12-25 07:06:00,14.325,14.424,14.325,14.424,150000.0
2007-12-25 07:08:00,14.327,14.438,14.327,14.438,100000.0
2007-12-25 07:09:00,14.367,14.403,14.354,14.354,300000.0
2007-12-25 07:10:00,14.421,14.438,14.347,14.394,350000.0
2007-12-25 07:11:00,14.456,14.456,14.326,14.44,350000.0
2007-12-25 07:13:00,14.417,14.46,14.346,14.395,450000.0
2007-12-25 07:17:00,14.333,14.435,14.333,14.426,150000.0
2007-12-25 07:19:00,14.321,14.516,14.321,14.47,350000.0
2007-12-25 07:20:00,14.329,14.458,14.329,14.458,400000.0
2007-12-25 07:30:00,14.459,14.461,14.349,14.373,900000.0
2007-12-25 07:31:00,14.461,14.47,14.412,14.429,350000.0
2007-12-25 07:34:00,14.456,14.456,14.32,14.404,250000.0
2007-12-25 07:37:00,14.394,14.444,14.331,14.401,500000.0
2007-12-25 07:38:00,14.324,14.422,14.324,14.422,350000.0
2007-12-25 07:39:00,14.441,14.442,14.3,14.3,650000.0
2007-12-25 07:40:00,14.421,14.444,14.304,14.4,500000.0
2007-12-25 07:42:00,14.38,14.472,14.346,14.425,400000.0
2007-12-25 07:43:00,14.449,14.449,14.351,14.351,250000.0
2007-12-25 07:48:00,14.36,14.442,14.323,14.391,450000.0
2007-12-25 07:50:00,14.391,14.461,14.338,14.375,700000.0
2007-12-25 07:52:00,14.457,14.465,14.326,14.465,300000.0
2007-12-25 07:55:00,14.428,14.429,14.345,14.416,350000.0
2007-12-25 08:00:00,14.441,14.461,14.349,14.456,550000.0
2007-12-25 08:02:00,14.426,14.456,14.323,14.323,250000.0
2007-12-25 08:03:00,14.401,14.436,14.354,14.389,300000.0
2007-12-25 08:06:00,14.338,14.468,14.316,14.445,400000.0
2007-12-25 08:10:00,14.448,14.455,14.343,14.445,400000.0
2007-12-25 08:14:00,14.433,14.435,14.37,14.429,300000.0
2007-12-25 08:17:00,14.422,14.448,14.328,14.351,350000.0
2007-12-25 08:20:00,14.386,14.45,14.338,14.441,350000.0
2007-12-25 08:23:00,14.429,14.454,14.336,14.425,300000.0
2007-12-25 08:24:00,14.338,14.447,14.321,14.321,400000.0
2007-12-25 08:30:00,14.321,14.443,14.321,14.338,350000.0
2007-12-25 08:31:00,14.418,14.427,14.304,14.423,500000.0
2007-12-25 08:34:00,14.289,14.413,14.282,14.404,400000.0
2007-12-25 08:36:00,14.311,14.423,14.281,14.423,550000.0
2007-12-25 08:38:00,14.35,14.44,14.311,14.374,500000.0
2007-12-25 08:39:00,14.359,14.454,14.32,14.32,500000.0
2007-12-25 08:40:00,14.367,14.441,14.348,14.388,450000.0
2007-12-25 08:42:00,14.325,14.48,14.325,14.385,400000.0
2007-12-25 08:43:00,14.394,14.394,14.328,14.364,250000.0
2007-12-25 08:47:00,14.354,14.459,14.32,14.417,500000.0
2007-12-25 08:50:00,14.351,14.438,14.336,14.438,350000.0
2007-12-25 08:57:00,14.44,14.533,14.398,14.448,500000.0
2007-12-25 09:00:00,14.353,14.422,14.299,14.385,350000.0
2007-12-25 09:10:00,14.377,14.436,14.326,14.436,400000.0
2007-12-25 09:15:00,14.41,14.41,14.263,14.339,550000.0
2007-12-25 09:20:00,14.415,14.439,14.331,14.436,400000.0
2007-12-25 09:30:00,14.406,14.443,14.303,14.386,500000.0
2007-12-25 09:34:00,14.389,14.391,14.25,14.353,550000.0
2007-12-25 09:40:00,14.301,14.409,14.27,14.27,300000.0
2007-12-25 09:41:00,14.375,14.413,14.301,14.319,500000.0
2007-12-25 09:46:00,14.344,14.425,14.296,14.296,350000.0
2007-12-25 09:50:00,14.332,14.378,14.318,14.318,350000.0
2007-12-25 09:58:00,14.303,14.392,14.294,14.335,400000.0
2007-12-25 10:00:00,14.319,14.368,14.319,14.368,250000.0
2007-12-25 10:03:00,14.283,14.411,14.273,14.367,550000.0
2007-12-25 10:10:00,14.329,14.409,14.283,14.311,350000.0
2007-12-25 10:20:00,14.316,14.376,14.288,14.288,550000.0
2007-12-25 10:25:00,14.431,14.468,14.331,14.348,450000.0
2007-12-25 10:26:00,14.4,14.406,14.304,14.353,550000.0
2007-12-25 10:30:00,14.381,14.405,14.277,14.369,500000.0
2007-12-25 10:38:00,14.272,14.404,14.271,14.334,500000.0
2007-12-25 10:40:00,14.316,14.411,14.276,14.313,400000.0
2007-12-25 10:45:00,14.39,14.39,14.243,14.329,500000.0
2007-12-25 10:48:00,14.318,14.409,14.27,14.409,350000.0
2007-12-25 10:50:00,14.364,14.374,14.292,14.374,500000.0
2007-12-25 10:58:00,14.497,14.522,14.398,14.436,350000.0
2007-12-25 10:59:00,14.52,14.617,14.415,14.415,450000.0
2007-12-25 11:00:00,14.328,14.414,14.277,14.308,350000.0
2007-12-25 11:03:00,14.398,14.466,14.338,14.386,550000.0
2007-12-25 11:10:00,14.271,14.405,14.271,14.331,400000.0
2007-12-25 11:17:00,14.345,14.345,14.219,14.245,350000.0
2007-12-25 11:20:00,14.4,14.4,14.271,14.271,450000.0
2007-12-25 11:30:00,14.343,14.406,14.294,14.33,450000.0
2007-12-25 11:36:00,14.325,14.392,14.254,14.392,550000.0
2007-12-25 11:40:00,14.331,14.408,14.323,14.323,550000.0
2007-12-25 11:50:00,14.338,14.404,14.284,14.404,350000.0
2007-12-25 12:00:00,14.371,14.374,14.278,14.278,350000.0
2007-12-25 12:05:00,14.39,14.419,14.291,14.334,350000.0
2007-12-25 12:06:00,14.392,14.406,14.337,14.406,350000.0
2007-12-25 12:10:00,14.378,14.406,14.306,14.353,400000.0
2007-12-25 12:15:00,14.338,14.419,14.297,14.333,400000.0
2007-12-25 12:17:00,14.385,14.417,14.376,14.41,400000.0
2007-12-25 12:20:00,14.33,14.414,14.27,14.328,500000.0
2007-12-25 12:24:00,14.388,14.417,14.312,14.394,600000.0
2007-12-25 12:30:00,14.379,14.411,14.302,14.377,500000.0
2007-12-25 12:40:00,14.35,14.405,14.278,14.405,450000.0
2007-12-25 12:41:00,14.357,14.4,14.27,14.4,450000.0
2007-12-25 12:44:00,14.37,14.429,14.36,14.399,350000.0
2007-12-25 12:50:00,14.299,14.414,14.299,14.347,400000.0
2007-12-25 12:55:00,14.261,14.34,14.261,14.322,350000.0
2007-12-25 12:59:00,14.518,14.531,14.399,14.428,350000.0
2007-12-25 13:00:00,14.411,14.414,14.342,14.405,350000.0
2007-12-25 13:10:00,14.356,14.408,14.273,14.296,500000.0
2007-12-25 13:13:00,14.328,14.398,14.279,14.391,450000.0
2007-12-25 13:15:00,14.313,14.387,14.313,14.36,300000.0
2007-12-25 13:20:00,14.307,14.379,14.273,14.332,500000.0
2007-12-25 13:30:00,14.306,14.383,14.298,14.302,550000.0
2007-12-25 13:31:00,14.317,14.437,14.298,14.406,450000.0
2007-12-25 13:32:00,14.328,14.42,14.276,14.358,500000.0
2007-12-25 13:40:00,14.373,14.407,14.289,14.405,350000.0
2007-12-25 13:45:00,14.304,14.414,14.277,14.391,400000.0
2007-12-25 13:46:00,14.334,14.411,14.301,14.352,450000.0
2007-12-25 13:47:00,14.315,14.37,14.299,14.299,350000.0
2007-12-25 13:48:00,14.337,14.448,14.328,14.416,500000.0
2007-12-25 13:50:00,14.355,14.409,14.298,14.372,500000.0
2007-12-25 13:53:00,14.311,14.408,14.311,14.321,450000.0
2007-12-25 14:00:00,14.367,14.386,14.278,14.354,350000.0
2007-12-25 14:07:00,14.294,14.387,14.294,14.378,400000.0
2007-12-25 14:09:00,14.277,14.381,14.277,14.313,550000.0
2007-12-25 14:10:00,14.288,14.393,14.288,14.333,350000.0
2007-12-25 14:19:00,14.384,14.42,14.281,14.396,500000.0
2007-12-25 14:20:00,14.307,14.405,14.307,14.318,350000.0
2007-12-25 14:26:00,14.341,14.428,14.291,14.358,350000.0
2007-12-25 14:30:00,14.374,14.406,14.278,14.383,400000.0
2007-12-25 14:35:00,14.368,14.382,14.306,14.315,350000.0
2007-12-25 14:40:00,14.411,14.413,14.275,14.37,550000.0
2007-12-25 14:50:00,14.308,14.408,14.279,14.381,400000.0
2007-12-25 14:59:00,14.454,14.527,14.396,14.527,550000.0
2007-12-25 15:00:00,14.325,14.413,14.298,14.298,350000.0
2007-12-25 15:10:00,14.318,14.407,14.265,14.314,400000.0
2007-12-25 15:11:00,14.371,14.386,14.297,14.357,500000.0
2007-12-25 15:12:00,14.324,14.403,14.303,14.401,350000.0
2007-12-25 15:20:00,14.332,14.408,14.289,14.303,550000.0
2007-12-25 15:30:00,14.37,14.394,14.279,14.33,450000.0
2007-12-25 15:40:00,14.331,14.409,14.296,14.303,450000.0
2007-12-25 15:50:00,14.414,14.414,14.293,14.321,550000.0
2007-12-25 15:59:00,14.427,14.44,14.346,14.35,450000.0
2007-12-25 16:00:00,14.391,14.408,14.268,14.365,550000.0
2007-12-25 16:08:00,14.29,14.446,14.29,14.347,450000.0
2007-12-25 16:10:00,14.349,14.408,14.294,14.4,400000.0
2007-12-25 16:20:00,14.401,14.414,14.283,14.349,550000.0
2007-12-25 16:21:00,14.285,14.414,14.285,14.3,400000.0
2007-12-25 16:23:00,14.306,14.44,14.306,14.32,400000.0
2007-12-25 16:28:00,14.387,14.387,14.28,14.371,550000.0
2007-12-25 16:29:00,14.316,14.416,14.309,14.328,400000.0
2007-12-25 16:30:00,14.304,14.402,14.276,14.367,550000.0
2007-12-25 16:40:00,14.333,14.405,14.316,14.35,450000.0
2007-12-25 16:41:00,14.313,14.402,14.267,14.38,400000.0
2007-12-25 16:45:00,14.394,14.427,14.296,14.427,550000.0
2007-12-25 16:50:00,14.405,14.406,14.27,14.329,500000.0
2007-12-25 16:54:00,14.248,14.374,14.248,14.318,450000.0
2007-12-25 16:55:00,14.371,14.371,14.232,14.362,500000.0
2007-12-25 17:00:00,14.367,14.367,14.287,14.352,350000.0
2007-12-25 17:01:00,14.323,14.329,14.323,14.329,100000.0
2007-12-25 17:05:00,14.388,14.388,14.253,14.343,400000.0
2007-12-25 17:10:00,14.363,14.366,14.261,14.331,550000.0
2007-12-25 17:12:00,14.356,14.356,14.26,14.26,150000.0
2007-12-25 17:20:00,14.313,14.371,14.238,14.257,350000.0
2007-12-25 17:21:00,14.324,14.361,14.267,14.274,400000.0
2007-12-25 17:30:00,14.238,14.357,14.238,14.332,350000.0
2007-12-25 17:38:00,14.319,14.386,14.26,14.331,550000.0
2007-12-25 17:40:00,14.369,14.369,14.276,14.276,150000.0
2007-12-25 17:42:00,14.378,14.378,14.258,14.349,500000.0
2007-12-25 17:50:00,14.344,14.344,14.233,14.233,550000.0
2007-12-25 17:57:00,14.25,14.372,14.25,14.268,400000.0
2007-12-25 18:00:00,14.33,14.371,14.238,14.238,400000.0
2007-12-25 18:01:00,14.34,14.363,14.218,14.315,500000.0
2007-12-25 18:03:00,14.326,14.36,14.207,14.271,350000.0
2007-12-25 18:05:00,14.333,14.369,14.231,14.274,750000.0
2007-12-25 18:10:00,14.329,14.374,14.266,14.374,400000.0
2007-12-25 18:20:00,14.269,14.362,14.225,14.324,400000.0
2007-12-25 18:21:00,14.324,14.374,14.267,14.309,550000.0
2007-12-25 18:30:00,14.334,14.373,14.237,14.314,450000.0
2007-12-25 18:31:00,14.292,14.362,14.272,14.294,1550000.0
2007-12-25 18:34:00,14.28,14.379,14.254,14.293,550000.0
2007-12-25 18:35:00,14.291,14.366,14.291,14.309,350000.0
2007-12-25 18:40:00,14.338,14.338,14.243,14.338,350000.0
2007-12-25 18:41:00,14.352,14.382,14.246,14.358,500000.0
2007-12-25 18:48:00,14.327,14.361,14.228,14.253,400000.0
2007-12-25 18:50:00,14.37,14.374,14.259,14.352,350000.0
2007-12-25 19:00:00,14.294,14.371,14.237,14.371,350000.0
2007-12-25 19:01:00,14.441,14.502,14.413,14.473,500000.0
2007-12-25 19:02:00,14.411,14.411,14.272,14.366,300000.0
2007-12-25 19:08:00,14.369,14.387,14.299,14.315,400000.0
2007-12-25 19:10:00,14.333,14.356,14.257,14.356,550000.0
2007-12-25 19:16:00,14.389,14.395,14.339,14.36,350000.0
2007-12-25 19:20:00,14.331,14.347,14.229,14.285,350000.0
2007-12-25 19:21:00,14.324,14.342,14.24,14.342,500000.0
2007-12-25 19:25:00,14.347,14.357,14.25,14.257,400000.0
2007-12-25 19:28:00,14.329,14.329,14.282,14.282,100000.0
2007-12-25 19:29:00,14.373,14.423,14.276,14.276,500000.0
2007-12-25 19:30:00,14.261,14.368,14.233,14.233,400000.0
2007-12-25 19:31:00,14.311,14.368,14.24,14.284,550000.0
2007-12-25 19:37:00,14.239,14.357,14.239,14.306,550000.0
2007-12-25 19:39:00,14.334,14.334,14.188,14.246,400000.0
2007-12-25 19:40:00,14.26,14.371,14.26,14.338,400000.0
2007-12-25 19:50:00,14.37,14.37,14.238,14.293,550000.0
2007-12-25 19:57:00,14.384,14.438,14.251,14.251,400000.0
2007-12-25 20:00:00,14.301,14.374,14.254,14.374,450000.0
2007-12-25 20:01:00,14.335,14.34,14.255,14.34,250000.0
2007-12-25 20:03:00,14.342,14.342,14.208,14.244,450000.0
2007-12-25 20:04:00,14.368,14.381,14.276,14.276,500000.0
2007-12-25 20:10:00,14.306,14.374,14.266,14.342,550000.0
2007-12-25 20:20:00,14.349,14.366,14.227,14.366,400000.0
2007-12-25 20:22:00,14.368,14.383,14.268,14.268,400000.0
2007-12-25 20:25:00,14.332,14.332,14.24,14.241,150000.0
2007-12-25 20:26:00,14.278,14.354,14.233,14.247,350000.0
2007-12-25 20:30:00,14.369,14.369,14.318,14.318,100000.0
2007-12-25 20:31:00,14.293,14.389,14.272,14.33,350000.0
2007-12-25 20:33:00,14.315,14.346,14.248,14.272,350000.0
2007-12-25 20:35:00,14.284,14.364,14.284,14.355,200000.0
2007-12-25 20:36:00,14.374,14.374,14.319,14.319,100000.0
2007-12-25 20:37:00,14.306,14.363,14.271,14.288,350000.0
2007-12-25 20:40:00,14.369,14.369,14.276,14.276,150000.0
2007-12-25 20:50:00,14.369,14.371,14.292,14.327,250000.0
2007-12-25 20:59:00,14.293,14.42,14.278,14.281,500000.0
2007-12-25 21:00:00,14.319,14.372,14.261,14.262,400000.0
2007-12-25 21:01:00,14.518,14.518,14.518,14.518,50000.0
2007-12-25 21:04:00,14.391,14.401,14.275,14.378,350000.0
2007-12-25 21:10:00,14.293,14.371,14.239,14.29,400000.0
2007-12-25 21:17:00,14.326,14.34,14.252,14.34,250000.0
2007-12-25 21:20:00,14.239,14.369,14.239,14.279,450000.0
2007-12-25 21:21:00,14.29,14.372,14.267,14.372,600000.0
2007-12-25 21:30:00,14.316,14.369,14.238,14.248,250000.0
2007-12-25 21:37:00,14.384,14.384,14.294,14.294,150000.0
2007-12-25 21:39:00,14.262,14.363,14.262,14.271,400000.0
2007-12-25 21:40:00,14.369,14.369,14.369,14.369,50000.0
2007-12-25 21:45:00,14.37,14.37,14.251,14.363,600000.0
2007-12-25 21:50:00,14.289,14.372,14.237,14.294,550000.0
2007-12-25 21:53:00,14.317,14.381,14.317,14.367,300000.0
2007-12-25 21:54:00,14.26,14.366,14.26,14.306,150000.0
2007-12-25 22:00:00,14.369,14.372,14.264,14.294,350000.0
2007-12-25 22:01:00,14.336,14.372,14.254,14.254,350000.0
2007-12-25 22:07:00,14.291,14.341,14.291,14.341,150000.0
2007-12-25 22:08:00,14.373,14.409,14.3,14.301,500000.0
2007-12-25 22:09:00,14.333,14.34,14.266,14.266,300000.0
2007-12-25 22:10:00,14.331,14.345,14.331,14.345,100000.0
2007-12-25 22:11:00,14.341,14.341,14.282,14.282,100000.0
2007-12-25 22:20:00,14.288,14.372,14.241,14.372,400000.0
2007-12-25 22:30:00,14.339,14.339,14.336,14.336,100000.0
2007-12-25 22:34:00,14.269,14.38,14.269,14.354,300000.0
2007-12-25 22:36:00,14.254,14.332,14.204,14.325,350000.0
2007-12-25 22:40:00,14.361,14.361,14.361,14.361,100000.0
2007-12-25 22:41:00,14.35,14.35,14.256,14.256,150000.0
2007-12-25 22:42:00,14.362,14.366,14.362,14.366,150000.0
2007-12-25 22:50:00,14.336,14.336,14.336,14.336,50000.0
2007-12-25 22:51:00,14.341,14.345,14.298,14.334,400000.0
2007-12-25 22:54:00,14.384,14.384,14.294,14.294,150000.0
2007-12-25 22:56:00,14.369,14.372,14.282,14.372,150000.0
2007-12-25 23:00:00,14.329,14.368,14.254,14.368,450000.0
2007-12-25 23:02:00,14.485,14.531,14.438,14.494,350000.0
2007-12-25 23:03:00,14.334,14.384,14.334,14.384,100000.0
2007-12-25 23:08:00,14.402,14.402,14.269,14.319,650000.0
2007-12-25 23:10:00,14.367,14.371,14.321,14.371,250000.0
2007-12-25 23:20:00,14.369,14.369,14.276,14.276,150000.0
2007-12-25 23:25:00,14.316,14.374,14.255,14.334,400000.0
2007-12-25 23:26:00,14.318,14.347,14.274,14.347,200000.0
2007-12-25 23:27:00,14.316,14.327,14.316,14.327,100000.0
2007-12-25 23:28:00,14.289,14.326,14.255,14.304,350000.0
2007-12-25 23:30:00,14.294,14.34,14.294,14.34,250000.0
2007-12-25 23:34:00,14.363,14.376,14.28,14.376,150000.0
2007-12-25 23:36:00,14.369,14.372,14.282,14.372,150000.0
2007-12-25 23:40:00,14.297,14.368,14.284,14.366,250000.0
2007-12-25 23:45:00,14.257,14.388,14.251,14.291,400000.0
2007-12-25 23:50:00,14.369,14.372,14.264,14.294,350000.0
2007-12-25 23:51:00,14.221,14.362,14.221,14.241,300000.0
2007-12-25 23:56:00,14.371,14.371,14.274,14.274,150000.0
2007-12-26 00:00:00,14.353,14.369,14.353,14.369,100000.0
2007-12-26 00:01:00,14.383,14.407,14.296,14.315,450000.0
2007-12-26 00:08:00,14.341,14.341,14.309,14.309,150000.0
2007-12-26 00:10:00,14.374,14.374,14.231,14.231,600000.0
2007-12-26 00:12:00,14.366,14.382,14.267,14.345,300000.0
2007-12-26 00:13:00,14.327,14.354,14.229,14.354,300000.0
2007-12-26 00:15:00,14.304,14.34,14.264,14.285,250000.0
2007-12-26 00:17:00,14.363,14.376,14.28,14.376,150000.0
2007-12-26 00:20:00,14.364,14.364,14.293,14.293,150000.0
2007-12-26 00:21:00,14.279,14.279,14.277,14.277,100000.0
2007-12-26 00:23:00,14.376,14.376,14.286,14.286,150000.0
2007-12-26 00:30:00,14.241,14.373,14.224,14.224,850000.0
2007-12-26 00:31:00,14.272,14.383,14.272,14.374,200000.0
2007-12-26 00:40:00,14.361,14.369,14.276,14.369,150000.0
2007-12-26 00:46:00,14.363,14.363,14.265,14.265,150000.0
2007-12-26 00:50:00,14.329,14.372,14.231,14.297,500000.0
2007-12-26 01:00:00,14.284,14.371,14.238,14.332,500000.0
2007-12-26 01:03:00,14.492,14.526,14.397,14.397,450000.0
2007-12-26 01:09:00,14.432,14.432,14.356,14.376,150000.0
2007-12-26 01:10:00,14.331,14.346,14.23,14.304,300000.0
2007-12-26 01:14:00,14.37,14.391,14.287,14.287,250000.0
2007-12-26 01:15:00,14.457,14.457,14.407,14.455,150000.0
2007-12-26 01:16:00,14.397,14.418,14.384,14.418,150000.0
2007-12-26 01:19:00,14.365,14.409,14.326,14.409,400000.0
2007-12-26 01:20:00,14.487,14.487,14.419,14.472,400000.0
2007-12-26 01:26:00,14.382,14.382,14.328,14.328,100000.0
2007-12-26 01:27:00,14.295,14.422,14.295,14.341,400000.0
2007-12-26 01:28:00,14.352,14.402,14.305,14.305,350000.0
2007-12-26 01:29:00,14.38,14.38,14.312,14.312,100000.0
2007-12-26 01:30:00,14.308,14.395,14.266,14.277,350000.0
2007-12-26 01:32:00,14.338,14.338,14.338,14.338,50000.0
2007-12-26 01:40:00,14.422,14.423,14.334,14.334,400000.0
2007-12-26 01:41:00,14.357,14.443,14.357,14.443,100000.0
2007-12-26 01:45:00,14.337,14.413,14.337,14.404,300000.0
2007-12-26 01:46:00,14.357,14.423,14.357,14.423,100000.0
2007-12-26 01:47:00,14.347,14.404,14.347,14.404,100000.0
2007-12-26 01:50:00,14.385,14.444,14.334,14.399,550000.0
2007-12-26 01:52:00,14.461,14.469,14.376,14.469,150000.0
2007-12-26 01:55:00,14.449,14.449,14.449,14.449,50000.0
2007-12-26 02:00:00,14.471,14.479,14.386,14.479,150000.0
2007-12-26 02:01:00,14.469,14.469,14.469,14.469,150000.0
2007-12-26 02:06:00,14.417,14.417,14.417,14.417,50000.0
2007-12-26 02:07:00,14.39,14.436,14.384,14.384,200000.0
2007-12-26 02:08:00,14.347,14.347,14.347,14.347,50000.0
2007-12-26 02:09:00,14.404,14.454,14.334,14.334,700000.0
2007-12-26 02:10:00,14.352,14.372,14.352,14.372,100000.0
2007-12-26 02:12:00,14.443,14.456,14.36,14.456,150000.0
2007-12-26 02:13:00,14.459,14.459,14.459,14.459,150000.0
2007-12-26 02:14:00,14.449,14.449,14.449,14.449,50000.0
2007-12-26 02:15:00,14.38,14.426,14.374,14.374,200000.0
2007-12-26 02:18:00,14.453,14.453,14.367,14.417,200000.0
2007-12-26 02:20:00,14.384,14.465,14.384,14.465,350000.0
2007-12-26 02:21:00,14.358,14.38,14.358,14.38,100000.0
2007-12-26 02:25:00,14.385,14.41,14.35,14.35,200000.0
2007-12-26 02:26:00,14.364,14.393,14.338,14.338,250000.0
2007-12-26 02:29:00,14.377,14.377,14.377,14.377,50000.0
2007-12-26 02:30:00,14.37,14.452,14.31,14.404,500000.0
2007-12-26 02:39:00,14.454,14.459,14.32,14.434,250000.0
2007-12-26 02:40:00,14.31,14.31,14.31,14.31,50000.0
2007-12-26 02:50:00,14.449,14.449,14.356,14.356,150000.0
2007-12-26 02:53:00,14.446,14.446,14.442,14.442,100000.0
2007-12-26 02:58:00,14.37,14.441,14.31,14.441,200000.0
2007-12-26 02:59:00,14.439,14.439,14.343,14.343,250000.0
2007-12-26 03:00:00,14.401,14.401,14.401,14.401,50000.0
2007-12-26 03:02:00,14.336,14.336,14.336,14.336,50000.0
2007-12-26 03:03:00,14.529,14.529,14.436,14.496,150000.0
2007-12-26 03:09:00,14.497,14.497,14.37,14.465,350000.0
2007-12-26 03:10:00,14.376,14.433,14.376,14.433,150000.0
2007-12-26 03:14:00,14.439,14.451,14.352,14.451,200000.0
2007-12-26 03:15:00,14.356,14.449,14.356,14.449,100000.0
2007-12-26 03:18:00,14.434,14.434,14.434,14.434,50000.0
2007-12-26 03:19:00,14.454,14.454,14.454,14.454,50000.0
2007-12-26 03:20:00,14.352,14.454,14.352,14.454,200000.0
2007-12-26 03:22:00,14.449,14.449,14.356,14.356,150000.0
2007-12-26 03:27:00,14.462,14.462,14.372,14.372,150000.0
2007-12-26 03:29:00,14.45,14.45,14.349,14.349,100000.0
2007-12-26 03:30:00,14.449,14.454,14.449,14.454,100000.0
2007-12-26 03:31:00,14.451,14.451,14.399,14.44,200000.0
2007-12-26 03:36:00,14.45,14.45,14.36,14.36,150000.0
2007-12-26 03:40:00,14.356,14.356,14.356,14.356,50000.0
2007-12-26 03:41:00,14.371,14.371,14.371,14.371,50000.0
2007-12-26 03:42:00,14.459,14.459,14.366,14.371,150000.0
2007-12-26 03:47:00,14.429,14.437,14.39,14.432,300000.0
2007-12-26 03:48:00,14.454,14.454,14.342,14.43,300000.0
2007-12-26 03:50:00,14.451,14.459,14.366,14.459,150000.0
2007-12-26 03:53:00,14.459,14.459,14.366,14.366,150000.0
2007-12-26 04:00:00,14.459,14.462,14.372,14.462,150000.0
2007-12-26 04:04:00,14.374,14.458,14.374,14.458,100000.0
2007-12-26 04:07:00,14.381,14.381,14.372,14.377,150000.0
2007-12-26 04:08:00,14.371,14.469,14.371,14.412,400000.0
2007-12-26 04:10:00,14.436,14.436,14.408,14.408,100000.0
2007-12-26 04:13:00,14.426,14.448,14.411,14.448,200000.0
2007-12-26 04:14:00,14.394,14.458,14.394,14.431,400000.0
2007-12-26 04:17:00,14.485,14.485,14.394,14.394,150000.0
2007-12-26 04:20:00,14.418,14.418,14.392,14.392,100000.0
2007-12-26 04:24:00,14.433,14.467,14.391,14.391,200000.0
2007-12-26 04:25:00,14.397,14.397,14.343,14.343,100000.0
2007-12-26 04:30:00,14.405,14.513,14.405,14.493,200000.0
2007-12-26 04:35:00,14.471,14.479,14.386,14.479,150000.0
2007-12-26 04:40:00,14.471,14.479,14.386,14.479,150000.0
2007-12-26 04:44:00,14.501,14.509,14.416,14.509,150000.0
2007-12-26 04:47:00,14.429,14.539,14.429,14.521,250000.0
2007-12-26 04:49:00,14.374,14.414,14.374,14.414,150000.0
2007-12-26 04:50:00,14.489,14.489,14.358,14.436,400000.0
2007-12-26 04:54:00,14.489,14.492,14.402,14.492,150000.0
2007-12-26 05:00:00,14.456,14.488,14.401,14.48,250000.0
2007-12-26 05:04:00,14.521,14.529,14.436,14.529,150000.0
2007-12-26 05:06:00,14.553,14.553,14.462,14.462,150000.0
2007-12-26 05:10:00,14.417,14.489,14.408,14.408,300000.0
2007-12-26 05:20:00,14.465,14.465,14.408,14.424,250000.0
2007-12-26 05:22:00,14.479,14.482,14.392,14.482,150000.0
2007-12-26 05:30:00,14.399,14.449,14.399,14.449,100000.0
2007-12-26 05:31:00,14.539,14.539,14.4,14.501,300000.0
2007-12-26 05:33:00,14.474,14.501,14.429,14.501,200000.0
2007-12-26 05:40:00,14.38,14.434,14.38,14.416,250000.0
2007-12-26 05:41:00,14.508,14.533,14.416,14.444,250000.0
2007-12-26 05:42:00,14.474,14.546,14.447,14.472,200000.0
2007-12-26 05:47:00,14.434,14.482,14.434,14.442,150000.0
2007-12-26 05:50:00,14.38,14.519,14.38,14.519,350000.0
2007-12-26 05:54:00,14.404,14.516,14.404,14.516,400000.0
2007-12-26 05:56:00,14.383,14.488,14.383,14.384,250000.0
2007-12-26 05:57:00,14.479,14.506,14.394,14.479,450000.0
2007-12-26 05:58:00,14.36,14.496,14.36,14.496,250000.0
2007-12-26 05:59:00,14.43,14.513,14.388,14.508,350000.0
2007-12-26 06:00:00,14.474,14.484,14.378,14.405,300000.0
2007-12-26 06:01:00,14.465,14.465,14.426,14.426,100000.0
2007-12-26 06:02:00,14.407,14.407,14.407,14.407,50000.0
2007-12-26 06:05:00,14.355,14.496,14.355,14.496,250000.0
2007-12-26 06:10:00,14.46,14.515,14.396,14.515,300000.0
2007-12-26 06:11:00,14.498,14.503,14.368,14.413,300000.0
2007-12-26 06:18:00,14.36,14.434,14.36,14.434,100000.0
2007-12-26 06:20:00,14.402,14.504,14.402,14.504,350000.0
2007-12-26 06:21:00,14.463,14.5,14.406,14.465,350000.0
2007-12-26 06:25:00,14.374,14.447,14.368,14.447,150000.0
2007-12-26 06:30:00,14.378,14.504,14.378,14.465,550000.0
2007-12-26 06:31:00,14.488,14.496,14.363,14.365,500000.0
2007-12-26 06:33:00,14.358,14.492,14.358,14.492,250000.0
2007-12-26 06:34:00,14.454,14.496,14.366,14.379,400000.0
2007-12-26 06:35:00,14.413,14.496,14.413,14.496,100000.0
2007-12-26 06:38:00,14.394,14.514,14.382,14.514,650000.0
2007-12-26 06:40:00,14.37,14.514,14.37,14.514,400000.0
2007-12-26 06:41:00,14.42,14.504,14.414,14.462,450000.0
2007-12-26 06:43:00,14.458,14.458,14.36,14.406,400000.0
2007-12-26 06:45:00,14.432,14.511,14.371,14.423,350000.0
2007-12-26 06:50:00,14.377,14.506,14.377,14.506,400000.0
2007-12-26 06:52:00,14.448,14.535,14.424,14.475,500000.0
2007-12-26 06:53:00,14.461,14.461,14.376,14.431,250000.0
2007-12-26 06:56:00,14.419,14.423,14.419,14.423,100000.0
2007-12-26 06:57:00,14.447,14.447,14.426,14.426,100000.0
2007-12-26 06:58:00,14.423,14.423,14.423,14.423,50000.0
2007-12-26 07:00:00,14.481,14.503,14.369,14.453,450000.0
2007-12-26 07:02:00,14.415,14.501,14.392,14.399,450000.0
2007-12-26 07:04:00,14.503,14.503,14.378,14.498,400000.0
2007-12-26 07:07:00,14.498,14.498,14.357,14.454,250000.0
2007-12-26 07:08:00,14.367,14.478,14.367,14.478,100000.0
2007-12-26 07:10:00,14.461,14.478,14.387,14.434,350000.0
2007-12-26 07:11:00,14.484,14.488,14.37,14.488,350000.0
2007-12-26 07:13:00,14.441,14.477,14.355,14.414,450000.0
2007-12-26 07:14:00,14.448,14.499,14.369,14.369,250000.0
2007-12-26 07:15:00,14.423,14.474,14.371,14.44,300000.0
2007-12-26 07:16:00,14.451,14.451,14.332,14.344,400000.0
2007-12-26 07:17:00,14.36,14.458,14.36,14.449,150000.0
2007-12-26 07:20:00,14.373,14.521,14.373,14.49,400000.0
2007-12-26 07:22:00,14.443,14.456,14.333,14.456,250000.0
2007-12-26 07:25:00,14.402,14.486,14.402,14.476,350000.0
2007-12-26 07:27:00,14.423,14.423,14.345,14.345,200000.0
2007-12-26 07:29:00,14.392,14.469,14.372,14.457,500000.0
2007-12-26 07:30:00,14.489,14.491,14.379,14.403,900000.0
2007-12-26 07:31:00,14.463,14.463,14.404,14.423,350000.0
2007-12-26 07:32:00,14.412,14.497,14.345,14.399,350000.0
2007-12-26 07:34:00,14.476,14.476,14.34,14.424,250000.0
2007-12-26 07:36:00,14.347,14.482,14.347,14.467,400000.0
2007-12-26 07:37:00,14.428,14.473,14.357,14.43,500000.0
2007-12-26 07:38:00,14.379,14.471,14.379,14.471,350000.0
2007-12-26 07:39:00,14.466,14.466,14.263,14.297,650000.0
2007-12-26 07:40:00,14.446,14.476,14.338,14.438,500000.0
2007-12-26 07:41:00,14.379,14.496,14.379,14.395,300000.0
2007-12-26 07:42:00,14.419,14.489,14.413,14.489,400000.0
2007-12-26 07:46:00,14.407,14.407,14.334,14.337,350000.0
2007-12-26 07:47:00,14.401,14.448,14.333,14.424,500000.0
2007-12-26 07:49:00,14.458,14.505,14.419,14.481,500000.0
2007-12-26 07:50:00,14.421,14.491,14.368,14.405,700000.0
2007-12-26 07:52:00,14.466,14.467,14.333,14.467,300000.0
2007-12-26 07:53:00,14.444,14.478,14.378,14.466,400000.0
2007-12-26 07:54:00,14.444,14.444,14.375,14.4,300000.0
2007-12-26 07:56:00,14.464,14.503,14.398,14.451,400000.0
2007-12-26 07:57:00,14.442,14.472,14.378,14.378,400000.0
2007-12-26 07:58:00,14.447,14.447,14.307,14.349,550000.0
2007-12-26 07:59:00,14.352,14.469,14.328,14.433,700000.0
2007-12-26 08:00:00,14.471,14.491,14.379,14.486,550000.0
2007-12-26 08:01:00,14.364,14.473,14.331,14.331,350000.0
2007-12-26 08:02:00,14.433,14.452,14.317,14.317,250000.0
2007-12-26 08:03:00,14.451,14.486,14.404,14.439,300000.0
2007-12-26 08:05:00,14.45,14.473,14.419,14.42,250000.0
2007-12-26 08:06:00,14.39,14.528,14.366,14.49,400000.0
2007-12-26 08:08:00,14.426,14.518,14.382,14.423,300000.0
2007-12-26 08:09:00,14.519,14.519,14.38,14.513,400000.0
2007-12-26 08:10:00,14.494,14.498,14.386,14.485,400000.0
2007-12-26 08:13:00,14.444,14.444,14.371,14.371,100000.0
2007-12-26 08:14:00,14.474,14.474,14.392,14.451,300000.0
2007-12-26 08:15:00,14.408,14.474,14.377,14.413,300000.0
2007-12-26 08:16:00,14.351,14.493,14.351,14.372,500000.0
2007-12-26 08:17:00,14.452,14.478,14.358,14.381,350000.0
2007-12-26 08:18:00,14.478,14.478,14.388,14.478,300000.0
2007-12-26 08:19:00,14.374,14.471,14.351,14.368,400000.0
2007-12-26 08:20:00,14.41,14.471,14.345,14.471,350000.0
2007-12-26 08:23:00,14.457,14.491,14.371,14.451,300000.0
2007-12-26 08:24:00,14.389,14.507,14.355,14.355,400000.0
2007-12-26 08:26:00,14.368,14.494,14.368,14.489,400000.0
2007-12-26 08:27:00,14.451,14.489,14.411,14.443,250000.0
2007-12-26 08:29:00,14.494,14.494,14.35,14.492,400000.0
2007-12-26 08:30:00,14.371,14.493,14.371,14.388,350000.0
2007-12-26 08:33:00,14.4,14.464,14.4,14.452,400000.0
2007-12-26 08:35:00,14.414,14.492,14.392,14.49,350000.0
2007-12-26 08:37:00,14.454,14.494,14.399,14.494,450000.0
2007-12-26 08:39:00,14.389,14.521,14.366,14.366,500000.0
2007-12-26 08:40:00,14.438,14.512,14.423,14.469,450000.0
2007-12-26 08:41:00,14.368,14.488,14.36,14.386,500000.0
2007-12-26 08:43:00,14.436,14.436,14.362,14.4,250000.0
2007-12-26 08:45:00,14.484,14.484,14.4,14.468,350000.0
2007-12-26 08:46:00,14.513,14.513,14.371,14.509,400000.0
2007-12-26 08:47:00,14.499,14.499,14.341,14.443,500000.0
2007-12-26 08:48:00,14.368,14.433,14.368,14.41,250000.0
2007-12-26 08:49:00,14.373,14.471,14.337,14.471,550000.0
2007-12-26 08:50:00,14.421,14.508,14.406,14.508,350000.0
2007-12-26 08:53:00,14.401,14.489,14.401,14.402,550000.0
2007-12-26 08:57:00,14.435,14.519,14.373,14.44,500000.0
2007-12-26 08:58:00,14.464,14.469,14.386,14.401,400000.0
2007-12-26 08:59:00,14.404,14.548,14.39,14.446,350000.0
2007-12-26 09:00:00,14.425,14.495,14.375,14.449,350000.0
2007-12-26 09:01:00,14.428,14.506,14.383,14.478,250000.0
2007-12-26 09:03:00,14.349,14.459,14.349,14.358,500000.0
2007-12-26 09:04:00,14.443,14.493,14.351,14.493,500000.0
2007-12-26 09:07:00,14.427,14.489,14.361,14.46,350000.0
2007-12-26 09:09:00,14.416,14.508,14.414,14.459,350000.0
2007-12-26 09:10:00,14.452,14.524,14.409,14.409,400000.0
2007-12-26 09:11:00,14.445,14.499,14.382,14.499,350000.0
2007-12-26 09:13:00,14.396,14.508,14.396,14.43,350000.0
2007-12-26 09:14:00,14.366,14.489,14.366,14.368,500000.0
2007-12-26 09:16:00,14.434,14.486,14.353,14.454,400000.0
2007-12-26 09:19:00,14.489,14.49,14.35,14.466,350000.0
2007-12-26 09:20:00,14.485,14.509,14.401,14.506,400000.0
2007-12-26 09:22:00,14.478,14.514,14.398,14.471,600000.0
2007-12-26 09:24:00,14.409,14.493,14.358,14.48,400000.0
2007-12-26 09:25:00,14.426,14.492,14.39,14.492,350000.0
2007-12-26 09:26:00,14.403,14.521,14.364,14.364,350000.0
2007-12-26 09:28:00,14.489,14.489,14.35,14.468,350000.0
2007-12-26 09:29:00,14.429,14.488,14.377,14.488,450000.0
2007-12-26 09:30:00,14.465,14.523,14.374,14.462,500000.0
2007-12-26 09:31:00,14.489,14.493,14.35,14.489,550000.0
2007-12-26 09:33:00,14.419,14.535,14.408,14.506,500000.0
2007-12-26 09:34:00,14.538,14.567,14.406,14.497,550000.0
2007-12-26 09:35:00,14.454,14.503,14.389,14.503,450000.0
2007-12-26 09:36:00,14.508,14.553,14.422,14.447,350000.0
2007-12-26 09:37:00,14.445,14.497,14.384,14.42,350000.0
2007-12-26 09:38:00,14.374,14.503,14.374,14.503,350000.0
2007-12-26 09:39:00,14.499,14.499,14.36,14.384,400000.0
2007-12-26 09:40:00,14.415,14.518,14.381,14.381,350000.0
2007-12-26 09:41:00,14.485,14.523,14.411,14.429,500000.0
2007-12-26 09:42:00,14.504,14.527,14.417,14.435,500000.0
2007-12-26 09:43:00,14.43,14.523,14.393,14.428,350000.0
2007-12-26 09:44:00,14.442,14.531,14.411,14.447,350000.0
2007-12-26 09:45:00,14.484,14.499,14.383,14.499,400000.0
2007-12-26 09:46:00,14.443,14.535,14.4,14.4,350000.0
2007-12-26 09:47:00,14.441,14.507,14.44,14.444,400000.0
2007-12-26 09:48:00,14.5,14.5,14.349,14.401,450000.0
2007-12-26 09:50:00,14.432,14.478,14.418,14.418,350000.0
2007-12-26 09:53:00,14.427,14.522,14.404,14.492,400000.0
2007-12-26 09:54:00,14.43,14.43,14.372,14.415,250000.0
2007-12-26 09:57:00,14.388,14.492,14.388,14.469,450000.0
2007-12-26 09:58:00,14.366,14.447,14.343,14.414,400000.0
2007-12-26 09:59:00,14.398,14.48,14.346,14.477,450000.0
2007-12-26 10:00:00,14.385,14.451,14.385,14.451,250000.0
2007-12-26 10:01:00,14.531,14.531,14.421,14.421,350000.0
2007-12-26 10:02:00,14.394,14.489,14.371,14.473,450000.0
2007-12-26 10:03:00,14.373,14.511,14.373,14.467,550000.0
2007-12-26 10:04:00,14.409,14.474,14.349,14.357,450000.0
2007-12-26 10:05:00,14.449,14.531,14.396,14.488,450000.0
2007-12-26 10:06:00,14.457,14.487,14.415,14.481,350000.0
2007-12-26 10:08:00,14.403,14.484,14.377,14.484,500000.0
2007-12-26 10:09:00,14.445,14.553,14.424,14.5,600000.0
2007-12-26 10:10:00,14.439,14.519,14.393,14.421,350000.0
2007-12-26 10:11:00,14.498,14.499,14.387,14.387,350000.0
2007-12-26 10:13:00,14.396,14.511,14.334,14.511,750000.0
2007-12-26 10:14:00,14.464,14.556,14.464,14.527,400000.0
2007-12-26 10:15:00,14.525,14.525,14.384,14.497,400000.0
2007-12-26 10:16:00,14.463,14.507,14.399,14.493,400000.0
2007-12-26 10:17:00,14.495,14.495,14.435,14.435,250000.0
2007-12-26 10:18:00,14.449,14.533,14.41,14.483,550000.0
2007-12-26 10:19:00,14.419,14.536,14.415,14.524,400000.0
2007-12-26 10:20:00,14.434,14.506,14.396,14.402,550000.0
2007-12-26 10:21:00,14.408,14.491,14.351,14.471,500000.0
2007-12-26 10:22:00,14.462,14.498,14.384,14.466,400000.0
2007-12-26 10:25:00,14.524,14.56,14.43,14.451,450000.0
2007-12-26 10:26:00,14.52,14.526,14.424,14.473,550000.0
2007-12-26 10:29:00,14.525,14.525,14.378,14.491,500000.0
2007-12-26 10:30:00,14.488,14.525,14.409,14.472,500000.0
2007-12-26 10:31:00,14.383,14.549,14.383,14.401,400000.0
2007-12-26 10:32:00,14.473,14.506,14.381,14.477,450000.0
2007-12-26 10:35:00,14.395,14.468,14.395,14.406,400000.0
2007-12-26 10:36:00,14.409,14.526,14.409,14.494,400000.0
2007-12-26 10:37:00,14.531,14.54,14.39,14.494,500000.0
2007-12-26 10:39:00,14.459,14.459,14.344,14.344,400000.0
2007-12-26 10:40:00,14.425,14.535,14.383,14.416,400000.0
2007-12-26 10:41:00,14.491,14.504,14.357,14.485,550000.0
2007-12-26 10:42:00,14.467,14.506,14.367,14.506,350000.0
2007-12-26 10:43:00,14.531,14.531,14.397,14.417,350000.0
2007-12-26 10:44:00,14.469,14.481,14.364,14.396,450000.0
2007-12-26 10:45:00,14.501,14.501,14.371,14.446,500000.0
2007-12-26 10:48:00,14.419,14.508,14.345,14.508,350000.0
2007-12-26 10:49:00,14.461,14.532,14.446,14.446,350000.0
2007-12-26 10:50:00,14.474,14.484,14.402,14.484,500000.0
2007-12-26 10:51:00,14.505,14.549,14.417,14.443,450000.0
2007-12-26 10:52:00,14.416,14.499,14.388,14.499,350000.0
2007-12-26 10:53:00,14.474,14.529,14.393,14.407,350000.0
2007-12-26 10:55:00,14.508,14.508,14.33,14.414,500000.0
2007-12-26 10:56:00,14.433,14.488,14.415,14.415,350000.0
2007-12-26 10:57:00,14.457,14.498,14.368,14.368,550000.0
2007-12-26 10:58:00,14.467,14.492,14.368,14.406,350000.0
2007-12-26 11:00:00,14.438,14.524,14.387,14.418,350000.0
2007-12-26 11:09:00,14.536,14.536,14.423,14.517,500000.0
2007-12-26 11:10:00,14.393,14.535,14.393,14.442,400000.0
2007-12-26 11:11:00,14.476,14.499,14.368,14.466,350000.0
2007-12-26 11:12:00,14.51,14.517,14.374,14.408,350000.0
2007-12-26 11:13:00,14.488,14.529,14.402,14.519,500000.0
2007-12-26 11:14:00,14.396,14.486,14.359,14.486,400000.0
2007-12-26 11:17:00,14.47,14.494,14.394,14.394,350000.0
2007-12-26 11:18:00,14.489,14.525,14.407,14.486,350000.0
2007-12-26 11:20:00,14.51,14.51,14.381,14.381,450000.0
2007-12-26 11:21:00,14.497,14.497,14.361,14.361,450000.0
2007-12-26 11:22:00,14.414,14.496,14.391,14.391,350000.0
2007-12-26 11:23:00,14.446,14.523,14.388,14.411,500000.0
2007-12-26 11:25:00,14.383,14.523,14.383,14.439,400000.0
2007-12-26 11:28:00,14.408,14.488,14.386,14.482,350000.0
2007-12-26 11:29:00,14.429,14.517,14.409,14.481,500000.0
2007-12-26 11:30:00,14.441,14.503,14.396,14.435,450000.0
2007-12-26 11:31:00,14.479,14.523,14.408,14.471,500000.0
2007-12-26 11:33:00,14.391,14.498,14.386,14.455,450000.0
2007-12-26 11:34:00,14.467,14.467,14.358,14.449,400000.0
2007-12-26 11:36:00,14.421,14.474,14.374,14.474,550000.0
2007-12-26 11:38:00,14.508,14.515,14.407,14.515,400000.0
2007-12-26 11:39:00,14.425,14.502,14.383,14.408,350000.0
2007-12-26 11:40:00,14.431,14.508,14.423,14.423,550000.0
2007-12-26 11:41:00,14.453,14.534,14.438,14.506,350000.0
2007-12-26 11:44:00,14.484,14.489,14.358,14.457,450000.0
2007-12-26 11:48:00,14.431,14.465,14.366,14.465,400000.0
2007-12-26 11:50:00,14.438,14.504,14.384,14.504,350000.0
2007-12-26 11:53:00,14.361,14.488,14.361,14.395,400000.0
2007-12-26 12:00:00,14.471,14.474,14.378,14.378,350000.0
2007-12-26 12:01:00,14.358,14.488,14.358,14.4,450000.0
2007-12-26 12:02:00,14.48,14.492,14.449,14.488,350000.0
2007-12-26 12:03:00,14.409,14.489,14.377,14.459,1000000.0
2007-12-26 12:06:00,14.486,14.486,14.417,14.417,350000.0
2007-12-26 12:10:00,14.478,14.506,14.406,14.453,400000.0
2007-12-26 12:14:00,14.492,14.513,14.376,14.502,400000.0
2007-12-26 12:16:00,14.488,14.488,14.356,14.413,400000.0
2007-12-26 12:17:00,14.476,14.509,14.459,14.504,400000.0
2007-12-26 12:18:00,14.422,14.472,14.386,14.386,450000.0
2007-12-26 12:20:00,14.437,14.528,14.375,14.419,500000.0
2007-12-26 12:21:00,14.396,14.506,14.396,14.486,400000.0
2007-12-26 12:22:00,14.35,14.492,14.349,14.391,450000.0
2007-12-26 12:23:00,14.388,14.482,14.388,14.481,400000.0
2007-12-26 12:24:00,14.488,14.517,14.407,14.486,600000.0
2007-12-26 12:25:00,14.478,14.478,14.337,14.4,500000.0
2007-12-26 12:27:00,14.458,14.491,14.376,14.465,550000.0
2007-12-26 12:30:00,14.462,14.495,14.393,14.467,500000.0
2007-12-26 12:31:00,14.481,14.485,14.421,14.475,350000.0
2007-12-26 12:32:00,14.442,14.495,14.404,14.48,400000.0
2007-12-26 12:34:00,14.469,14.474,14.392,14.392,350000.0
2007-12-26 12:35:00,14.514,14.514,14.382,14.478,500000.0
2007-12-26 12:36:00,14.464,14.483,14.4,14.406,400000.0
2007-12-26 12:38:00,14.376,14.473,14.376,14.421,450000.0
2007-12-26 12:39:00,14.468,14.534,14.38,14.408,550000.0
2007-12-26 12:40:00,14.456,14.498,14.39,14.497,450000.0
2007-12-26 12:42:00,14.379,14.485,14.379,14.448,400000.0
2007-12-26 12:43:00,14.433,14.489,14.409,14.465,500000.0
2007-12-26 12:44:00,14.461,14.511,14.45,14.491,350000.0
2007-12-26 12:45:00,14.456,14.498,14.344,14.498,400000.0
2007-12-26 12:46:00,14.43,14.439,14.389,14.438,350000.0
2007-12-26 12:48:00,14.409,14.486,14.358,14.461,550000.0
2007-12-26 12:49:00,14.411,14.501,14.39,14.409,500000.0
2007-12-26 12:50:00,14.388,14.502,14.388,14.439,400000.0
2007-12-26 12:52:00,14.408,14.556,14.408,14.484,500000.0
2007-12-26 12:54:00,14.499,14.499,14.385,14.425,450000.0
2007-12-26 12:55:00,14.38,14.477,14.38,14.434,350000.0
2007-12-26 12:56:00,14.396,14.483,14.396,14.438,500000.0
2007-12-26 12:57:00,14.398,14.487,14.398,14.487,350000.0
2007-12-26 12:58:00,14.434,14.501,14.369,14.387,400000.0
2007-12-26 13:00:00,14.528,14.53,14.458,14.515,350000.0
2007-12-26 13:01:00,14.388,14.534,14.388,14.47,400000.0
2007-12-26 13:02:00,14.386,14.477,14.381,14.422,400000.0
2007-12-26 13:05:00,14.428,14.589,14.428,14.529,550000.0
2007-12-26 13:07:00,14.472,14.511,14.369,14.468,400000.0
2007-12-26 13:09:00,14.451,14.525,14.393,14.525,500000.0
2007-12-26 13:10:00,14.476,14.528,14.393,14.416,500000.0
2007-12-26 13:11:00,14.438,14.527,14.438,14.509,400000.0
2007-12-26 13:18:00,14.494,14.512,14.443,14.5,350000.0
2007-12-26 13:20:00,14.423,14.48,14.381,14.452,500000.0
2007-12-26 13:23:00,14.474,14.514,14.404,14.514,400000.0
2007-12-26 13:24:00,14.451,14.534,14.419,14.529,400000.0
2007-12-26 13:26:00,14.479,14.513,14.408,14.496,500000.0
2007-12-26 13:27:00,14.452,14.546,14.452,14.497,500000.0
2007-12-26 13:28:00,14.444,14.517,14.388,14.517,400000.0
2007-12-26 13:29:00,14.514,14.519,14.371,14.481,350000.0
2007-12-26 13:30:00,14.436,14.513,14.428,14.432,550000.0
2007-12-26 13:31:00,14.431,14.533,14.398,14.525,450000.0
2007-12-26 13:32:00,14.458,14.543,14.408,14.498,500000.0
2007-12-26 13:33:00,14.503,14.522,14.404,14.427,500000.0
2007-12-26 13:34:00,14.38,14.518,14.38,14.41,350000.0
2007-12-26 13:38:00,14.433,14.523,14.372,14.523,400000.0
2007-12-26 13:39:00,14.502,14.541,14.427,14.513,500000.0
2007-12-26 13:40:00,14.503,14.537,14.419,14.535,350000.0
2007-12-26 13:42:00,14.469,14.516,14.403,14.441,400000.0
2007-12-26 13:43:00,14.504,14.524,14.389,14.493,500000.0
2007-12-26 13:45:00,14.402,14.497,14.36,14.497,400000.0
2007-12-26 13:46:00,14.469,14.546,14.436,14.487,450000.0
2007-12-26 13:47:00,14.439,14.474,14.413,14.413,350000.0
2007-12-26 13:48:00,14.427,14.51,14.396,14.51,500000.0
2007-12-26 13:50:00,14.485,14.539,14.428,14.502,500000.0
2007-12-26 13:52:00,14.529,14.542,14.412,14.519,350000.0
2007-12-26 13:54:00,14.542,14.542,14.408,14.54,400000.0
2007-12-26 13:55:00,14.495,14.538,14.464,14.497,350000.0
2007-12-26 13:57:00,14.478,14.548,14.432,14.432,400000.0
2007-12-26 13:59:00,14.417,14.521,14.387,14.521,450000.0
2007-12-26 14:00:00,14.503,14.516,14.413,14.487,350000.0
2007-12-26 14:01:00,14.469,14.514,14.42,14.504,350000.0
2007-12-26 14:03:00,14.501,14.503,14.443,14.498,250000.0
2007-12-26 14:04:00,14.431,14.541,14.431,14.541,350000.0
2007-12-26 14:05:00,14.531,14.549,14.411,14.458,400000.0
2007-12-26 14:06:00,14.457,14.549,14.419,14.511,300000.0
2007-12-26 14:07:00,14.41,14.507,14.41,14.499,400000.0
2007-12-26 14:09:00,14.401,14.512,14.394,14.442,550000.0
2007-12-26 14:10:00,14.421,14.526,14.421,14.475,350000.0
2007-12-26 14:11:00,14.513,14.525,14.468,14.525,350000.0
2007-12-26 14:12:00,14.533,14.538,14.428,14.538,400000.0
2007-12-26 14:13:00,14.487,14.52,14.419,14.437,450000.0
2007-12-26 14:14:00,14.543,14.543,14.418,14.456,350000.0
2007-12-26 14:15:00,14.442,14.622,14.442,14.553,500000.0
2007-12-26 14:16:00,14.519,14.519,14.519,14.519,50000.0
2007-12-26 14:17:00,14.506,14.516,14.432,14.467,450000.0
2007-12-26 14:18:00,14.428,14.524,14.421,14.426,400000.0
2007-12-26 14:19:00,14.513,14.549,14.403,14.516,500000.0
2007-12-26 14:20:00,14.437,14.535,14.437,14.448,350000.0
2007-12-26 14:21:00,14.508,14.518,14.388,14.388,350000.0
2007-12-26 14:22:00,14.436,14.571,14.436,14.476,400000.0
2007-12-26 14:23:00,14.495,14.518,14.407,14.416,650000.0
2007-12-26 14:24:00,14.503,14.503,14.409,14.43,550000.0
2007-12-26 14:27:00,14.518,14.523,14.448,14.523,400000.0
2007-12-26 14:29:00,14.484,14.496,14.411,14.411,450000.0
2007-12-26 14:30:00,14.486,14.53,14.401,14.51,400000.0
2007-12-26 14:31:00,14.432,14.544,14.432,14.521,400000.0
2007-12-26 14:32:00,14.427,14.521,14.427,14.51,400000.0
2007-12-26 14:33:00,14.457,14.516,14.429,14.516,400000.0
2007-12-26 14:34:00,14.501,14.534,14.403,14.406,450000.0
2007-12-26 14:35:00,14.493,14.501,14.43,14.43,350000.0
2007-12-26 14:36:00,14.418,14.513,14.388,14.487,450000.0
2007-12-26 14:37:00,14.451,14.575,14.416,14.522,550000.0
2007-12-26 14:39:00,14.434,14.514,14.378,14.459,800000.0
2007-12-26 14:40:00,14.499,14.499,14.353,14.353,550000.0
2007-12-26 14:41:00,14.432,14.498,14.389,14.498,350000.0
2007-12-26 14:42:00,14.491,14.527,14.413,14.513,400000.0
2007-12-26 14:43:00,14.492,14.531,14.383,14.531,500000.0
2007-12-26 14:44:00,14.399,14.472,14.378,14.472,450000.0
2007-12-26 14:45:00,14.477,14.514,14.371,14.511,400000.0
2007-12-26 14:46:00,14.491,14.534,14.452,14.457,350000.0
2007-12-26 14:48:00,14.476,14.513,14.416,14.49,400000.0
2007-12-26 14:49:00,14.512,14.514,14.379,14.379,500000.0
2007-12-26 14:50:00,14.428,14.528,14.399,14.501,400000.0
2007-12-26 14:54:00,14.512,14.565,14.415,14.439,400000.0
2007-12-26 14:55:00,14.463,14.483,14.373,14.373,450000.0
2007-12-26 14:58:00,14.492,14.501,14.394,14.501,400000.0
2007-12-26 15:00:00,14.446,14.496,14.388,14.388,350000.0
2007-12-26 15:01:00,14.529,14.529,14.41,14.442,400000.0
2007-12-26 15:02:00,14.484,14.519,14.411,14.467,400000.0
2007-12-26 15:03:00,14.483,14.561,14.42,14.501,550000.0
2007-12-26 15:04:00,14.534,14.54,14.433,14.5,400000.0
2007-12-26 15:05:00,14.4,14.531,14.4,14.531,550000.0
2007-12-26 15:06:00,14.516,14.531,14.484,14.484,400000.0
2007-12-26 15:07:00,14.482,14.61,14.476,14.55,350000.0
2007-12-26 15:08:00,14.483,14.541,14.447,14.491,350000.0
2007-12-26 15:09:00,14.531,14.531,14.373,14.42,450000.0
2007-12-26 15:10:00,14.452,14.533,14.388,14.437,400000.0
2007-12-26 15:11:00,14.523,14.523,14.421,14.506,500000.0
2007-12-26 15:12:00,14.466,14.568,14.434,14.568,350000.0
2007-12-26 15:13:00,14.478,14.561,14.45,14.45,400000.0
2007-12-26 15:14:00,14.43,14.518,14.397,14.421,350000.0
2007-12-26 15:15:00,14.423,14.547,14.423,14.547,100000.0
2007-12-26 15:16:00,14.434,14.566,14.434,14.554,350000.0
2007-12-26 15:18:00,14.523,14.534,14.431,14.534,450000.0
2007-12-26 15:19:00,14.494,14.622,14.423,14.423,450000.0
2007-12-26 15:20:00,14.494,14.557,14.442,14.451,550000.0
2007-12-26 15:21:00,14.474,14.523,14.451,14.52,400000.0
2007-12-26 15:22:00,14.541,14.58,14.482,14.549,350000.0
2007-12-26 15:23:00,14.484,14.561,14.484,14.561,400000.0
2007-12-26 15:24:00,14.496,14.631,14.496,14.607,500000.0
2007-12-26 15:25:00,14.596,14.596,14.51,14.52,450000.0
2007-12-26 15:26:00,14.567,14.569,14.446,14.446,450000.0
2007-12-26 15:27:00,14.491,14.601,14.486,14.601,400000.0
2007-12-26 15:28:00,14.51,14.598,14.442,14.598,550000.0
2007-12-26 15:30:00,14.57,14.594,14.479,14.53,450000.0
2007-12-26 15:31:00,14.515,14.602,14.487,14.539,500000.0
2007-12-26 15:32:00,14.622,14.636,14.488,14.568,500000.0
2007-12-26 15:33:00,14.553,14.587,14.553,14.587,100000.0
2007-12-26 15:34:00,14.527,14.608,14.527,14.608,450000.0
2007-12-26 15:35:00,14.581,14.593,14.469,14.513,500000.0
2007-12-26 15:36:00,14.57,14.624,14.507,14.599,550000.0
2007-12-26 15:37:00,14.567,14.61,14.487,14.534,450000.0
2007-12-26 15:38:00,14.54,14.645,14.54,14.54,450000.0
2007-12-26 15:39:00,14.539,14.615,14.533,14.615,350000.0
2007-12-26 15:40:00,14.544,14.596,14.489,14.51,450000.0
2007-12-26 15:41:00,14.562,14.635,14.456,14.518,350000.0
2007-12-26 15:42:00,14.639,14.699,14.517,14.517,450000.0
2007-12-26 15:43:00,14.554,14.582,14.483,14.529,450000.0
2007-12-26 15:44:00,14.593,14.614,14.513,14.605,350000.0
2007-12-26 15:45:00,14.508,14.654,14.508,14.555,200000.0
2007-12-26 15:46:00,14.635,14.654,14.539,14.643,350000.0
2007-12-26 15:47:00,14.63,14.685,14.536,14.536,550000.0
2007-12-26 15:48:00,14.546,14.601,14.507,14.524,350000.0
2007-12-26 15:49:00,14.617,14.638,14.569,14.638,350000.0
2007-12-26 15:50:00,14.654,14.654,14.533,14.561,550000.0
2007-12-26 15:52:00,14.509,14.662,14.501,14.521,350000.0
2007-12-26 15:53:00,14.61,14.65,14.539,14.593,500000.0
2007-12-26 15:54:00,14.624,14.657,14.514,14.603,400000.0
2007-12-26 15:55:00,14.534,14.672,14.534,14.625,500000.0
2007-12-26 15:56:00,14.632,14.634,14.485,14.485,450000.0
2007-12-26 15:57:00,14.562,14.603,14.52,14.565,450000.0
2007-12-26 15:58:00,14.56,14.617,14.503,14.527,400000.0
2007-12-26 15:59:00,14.649,14.649,14.517,14.551,450000.0
2007-12-26 16:00:00,14.641,14.658,14.518,14.615,550000.0
2007-12-26 16:01:00,14.616,14.633,14.538,14.633,450000.0
2007-12-26 16:02:00,14.544,14.667,14.533,14.605,550000.0
2007-12-26 16:03:00,14.585,14.648,14.534,14.549,400000.0
2007-12-26 16:04:00,14.519,14.68,14.5,14.611,550000.0
2007-12-26 16:05:00,14.649,14.649,14.517,14.605,350000.0
2007-12-26 16:06:00,14.62,14.68,14.559,14.662,500000.0
2007-12-26 16:07:00,14.672,14.672,14.561,14.561,500000.0
2007-12-26 16:08:00,14.554,14.678,14.554,14.621,450000.0
2007-12-26 16:09:00,14.55,14.663,14.55,14.663,350000.0
2007-12-26 16:10:00,14.589,14.652,14.524,14.644,400000.0
2007-12-26 16:11:00,14.626,14.626,14.499,14.562,500000.0
2007-12-26 16:12:00,14.599,14.668,14.565,14.668,400000.0
2007-12-26 16:13:00,14.597,14.661,14.56,14.568,450000.0
2007-12-26 16:14:00,14.619,14.632,14.536,14.572,350000.0
2007-12-26 16:15:00,14.541,14.673,14.528,14.572,400000.0
2007-12-26 16:16:00,14.601,14.673,14.553,14.635,550000.0
2007-12-26 16:17:00,14.659,14.694,14.561,14.561,350000.0
2007-12-26 16:18:00,14.673,14.674,14.545,14.637,400000.0
2007-12-26 16:19:00,14.579,14.697,14.579,14.676,500000.0
2007-12-26 16:20:00,14.655,14.686,14.55,14.616,550000.0
2007-12-26 16:21:00,14.561,14.674,14.547,14.547,400000.0
2007-12-26 16:22:00,14.641,14.641,14.537,14.601,450000.0
2007-12-26 16:23:00,14.573,14.742,14.573,14.599,400000.0
2007-12-26 16:24:00,14.67,14.68,14.589,14.589,350000.0
2007-12-26 16:25:00,14.65,14.673,14.544,14.608,450000.0
2007-12-26 16:26:00,14.658,14.692,14.556,14.556,550000.0
2007-12-26 16:27:00,14.649,14.696,14.567,14.696,650000.0
2007-12-26 16:29:00,14.628,14.716,14.579,14.602,400000.0
2007-12-26 16:30:00,14.594,14.707,14.587,14.65,550000.0
2007-12-26 16:31:00,14.67,14.67,14.513,14.53,500000.0
2007-12-26 16:32:00,14.567,14.647,14.509,14.647,400000.0
2007-12-26 16:33:00,14.571,14.662,14.546,14.577,550000.0
2007-12-26 16:34:00,14.644,14.694,14.586,14.586,400000.0
2007-12-26 16:35:00,14.55,14.615,14.54,14.555,400000.0
2007-12-26 16:36:00,14.634,14.674,14.548,14.549,400000.0
2007-12-26 16:37:00,14.535,14.628,14.493,14.597,400000.0
2007-12-26 16:38:00,14.52,14.704,14.52,14.55,450000.0
2007-12-26 16:39:00,14.651,14.651,14.562,14.645,500000.0
2007-12-26 16:40:00,14.582,14.653,14.573,14.594,450000.0
2007-12-26 16:41:00,14.572,14.671,14.536,14.631,400000.0
2007-12-26 16:42:00,14.629,14.658,14.515,14.649,700000.0
2007-12-26 16:43:00,14.524,14.65,14.524,14.6,350000.0
2007-12-26 16:44:00,14.512,14.63,14.512,14.63,550000.0
2007-12-26 16:45:00,14.625,14.656,14.527,14.656,550000.0
2007-12-26 16:46:00,14.623,14.641,14.557,14.615,500000.0
2007-12-26 16:47:00,14.558,14.68,14.521,14.564,600000.0
2007-12-26 16:48:00,14.635,14.665,14.555,14.557,500000.0
2007-12-26 16:49:00,14.633,14.671,14.547,14.547,450000.0
2007-12-26 16:50:00,14.666,14.666,14.515,14.536,500000.0
2007-12-26 16:51:00,14.599,14.628,14.493,14.546,500000.0
2007-12-26 16:52:00,14.539,14.669,14.539,14.669,400000.0
2007-12-26 16:53:00,14.634,14.649,14.534,14.573,400000.0
2007-12-26 16:54:00,14.537,14.675,14.528,14.603,450000.0
2007-12-26 16:55:00,14.678,14.679,14.558,14.665,500000.0
2007-12-26 16:56:00,14.592,14.647,14.522,14.54,400000.0
2007-12-26 16:57:00,14.579,14.661,14.556,14.582,500000.0
2007-12-26 16:58:00,14.604,14.676,14.553,14.675,500000.0
2007-12-26 16:59:00,14.578,14.663,14.554,14.56,400000.0
2007-12-26 17:00:00,14.659,14.659,14.568,14.614,350000.0
2007-12-26 17:01:00,14.619,14.641,14.514,14.571,250000.0
2007-12-26 17:02:00,14.563,14.639,14.531,14.583,400000.0
2007-12-26 17:03:00,14.567,14.622,14.492,14.523,450000.0
2007-12-26 17:04:00,14.571,14.661,14.533,14.595,350000.0
2007-12-26 17:05:00,14.676,14.688,14.548,14.619,400000.0
2007-12-26 17:06:00,14.648,14.648,14.502,14.638,400000.0
2007-12-26 17:07:00,14.588,14.682,14.538,14.538,450000.0
2007-12-26 17:08:00,14.504,14.646,14.504,14.59,500000.0
2007-12-26 17:09:00,14.665,14.675,14.535,14.549,450000.0
2007-12-26 17:10:00,14.661,14.661,14.544,14.619,550000.0
2007-12-26 17:11:00,14.583,14.665,14.576,14.576,250000.0
2007-12-26 17:12:00,14.568,14.687,14.566,14.566,300000.0
2007-12-26 17:13:00,14.652,14.652,14.523,14.523,600000.0
2007-12-26 17:14:00,14.576,14.655,14.504,14.655,550000.0
2007-12-26 17:15:00,14.657,14.657,14.532,14.606,350000.0
2007-12-26 17:16:00,14.655,14.655,14.52,14.614,450000.0
2007-12-26 17:17:00,14.675,14.717,14.552,14.552,350000.0
2007-12-26 17:18:00,14.6,14.646,14.558,14.646,350000.0
2007-12-26 17:20:00,14.63,14.719,14.584,14.593,350000.0
2007-12-26 17:21:00,14.66,14.716,14.62,14.623,400000.0
2007-12-26 17:22:00,14.659,14.706,14.591,14.593,400000.0
2007-12-26 17:23:00,14.577,14.665,14.572,14.66,550000.0
2007-12-26 17:24:00,14.653,14.653,14.564,14.639,300000.0
2007-12-26 17:25:00,14.694,14.694,14.548,14.617,550000.0
2007-12-26 17:26:00,14.582,14.678,14.576,14.576,450000.0
2007-12-26 17:27:00,14.675,14.687,14.566,14.633,650000.0
2007-12-26 17:28:00,14.596,14.692,14.574,14.574,550000.0
2007-12-26 17:29:00,14.583,14.71,14.569,14.702,450000.0
2007-12-26 17:30:00,14.54,14.663,14.54,14.648,350000.0
2007-12-26 17:31:00,14.638,14.702,14.584,14.659,600000.0
2007-12-26 17:32:00,14.612,14.715,14.6,14.644,400000.0
2007-12-26 17:33:00,14.656,14.755,14.586,14.586,350000.0
2007-12-26 17:34:00,14.57,14.689,14.57,14.664,500000.0
2007-12-26 17:35:00,14.636,14.708,14.579,14.638,500000.0
2007-12-26 17:36:00,14.684,14.704,14.574,14.592,250000.0
2007-12-26 17:37:00,14.618,14.705,14.574,14.574,350000.0
2007-12-26 17:38:00,14.639,14.687,14.557,14.642,550000.0
2007-12-26 17:39:00,14.666,14.666,14.564,14.589,350000.0
2007-12-26 17:40:00,14.582,14.673,14.57,14.57,250000.0
2007-12-26 17:42:00,14.689,14.689,14.545,14.65,500000.0
2007-12-26 17:43:00,14.55,14.66,14.529,14.606,550000.0
2007-12-26 17:44:00,14.676,14.676,14.58,14.649,450000.0
2007-12-26 17:45:00,14.629,14.714,14.603,14.628,550000.0
2007-12-26 17:46:00,14.705,14.705,14.576,14.579,500000.0
2007-12-26 17:47:00,14.659,14.68,14.568,14.68,550000.0
2007-12-26 17:48:00,14.676,14.705,14.584,14.705,400000.0
2007-12-26 17:49:00,14.56,14.699,14.546,14.66,650000.0
2007-12-26 17:50:00,14.673,14.673,14.565,14.565,550000.0
2007-12-26 17:51:00,14.591,14.698,14.584,14.613,450000.0
2007-12-26 17:52:00,14.659,14.659,14.52,14.559,350000.0
2007-12-26 17:53:00,14.656,14.706,14.62,14.626,500000.0
2007-12-26 17:54:00,14.621,14.699,14.611,14.645,350000.0
2007-12-26 17:55:00,14.673,14.751,14.621,14.626,550000.0
2007-12-26 17:56:00,14.629,14.757,14.625,14.695,500000.0
2007-12-26 17:57:00,14.59,14.712,14.59,14.608,400000.0
2007-12-26 17:58:00,14.614,14.739,14.614,14.664,400000.0
2007-12-26 17:59:00,14.573,14.692,14.569,14.692,350000.0
2007-12-26 18:00:00,14.674,14.722,14.587,14.587,400000.0
2007-12-26 18:01:00,14.687,14.7,14.565,14.659,500000.0
2007-12-26 18:02:00,14.575,14.655,14.575,14.647,350000.0
2007-12-26 18:03:00,14.67,14.721,14.6,14.635,350000.0
2007-12-26 18:04:00,14.698,14.698,14.553,14.572,450000.0
2007-12-26 18:05:00,14.667,14.698,14.55,14.596,750000.0
2007-12-26 18:06:00,14.678,14.71,14.599,14.599,550000.0
2007-12-26 18:07:00,14.653,14.673,14.565,14.582,550000.0
2007-12-26 18:08:00,14.58,14.692,14.56,14.591,500000.0
2007-12-26 18:09:00,14.603,14.692,14.542,14.604,350000.0
2007-12-26 18:10:00,14.645,14.687,14.593,14.687,400000.0
2007-12-26 18:11:00,14.571,14.67,14.546,14.644,450000.0
2007-12-26 18:12:00,14.658,14.658,14.516,14.618,400000.0
2007-12-26 18:13:00,14.642,14.693,14.568,14.59,550000.0
2007-12-26 18:14:00,14.652,14.659,14.553,14.627,400000.0
2007-12-26 18:15:00,14.654,14.654,14.552,14.552,450000.0
2007-12-26 18:16:00,14.628,14.628,14.535,14.57,350000.0
2007-12-26 18:17:00,14.546,14.631,14.527,14.631,250000.0
2007-12-26 18:18:00,14.606,14.671,14.507,14.584,500000.0
2007-12-26 18:19:00,14.555,14.651,14.539,14.651,500000.0
2007-12-26 18:20:00,14.524,14.689,14.522,14.612,400000.0
2007-12-26 18:21:00,14.61,14.661,14.556,14.599,550000.0
2007-12-26 18:22:00,14.598,14.663,14.585,14.634,300000.0
2007-12-26 18:23:00,14.642,14.661,14.577,14.651,400000.0
2007-12-26 18:24:00,14.661,14.692,14.548,14.57,550000.0
2007-12-26 18:25:00,14.625,14.627,14.521,14.583,450000.0
2007-12-26 18:26:00,14.591,14.657,14.587,14.657,200000.0
2007-12-26 18:27:00,14.624,14.642,14.528,14.612,350000.0
2007-12-26 18:28:00,14.612,14.629,14.517,14.629,350000.0
2007-12-26 18:29:00,14.573,14.631,14.518,14.573,450000.0
2007-12-26 18:30:00,14.612,14.652,14.502,14.588,450000.0
2007-12-26 18:31:00,14.563,14.62,14.535,14.545,1550000.0
2007-12-26 18:32:00,14.539,14.607,14.482,14.553,450000.0
2007-12-26 18:33:00,14.533,14.649,14.533,14.55,400000.0
2007-12-26 18:34:00,14.552,14.648,14.517,14.563,550000.0
2007-12-26 18:35:00,14.572,14.654,14.572,14.586,350000.0
2007-12-26 18:36:00,14.553,14.634,14.471,14.524,500000.0
2007-12-26 18:37:00,14.55,14.652,14.529,14.618,400000.0
2007-12-26 18:38:00,14.567,14.611,14.496,14.548,450000.0
2007-12-26 18:39:00,14.614,14.631,14.527,14.615,400000.0
2007-12-26 18:40:00,14.6,14.609,14.502,14.609,350000.0
2007-12-26 18:41:00,14.602,14.623,14.468,14.623,500000.0
2007-12-26 18:42:00,14.603,14.649,14.525,14.525,400000.0
2007-12-26 18:43:00,14.643,14.682,14.539,14.539,500000.0
2007-12-26 18:44:00,14.571,14.654,14.517,14.621,500000.0
2007-12-26 18:45:00,14.594,14.635,14.522,14.522,400000.0
2007-12-26 18:46:00,14.652,14.652,14.508,14.622,300000.0
2007-12-26 18:47:00,14.619,14.711,14.581,14.613,550000.0
2007-12-26 18:48:00,14.606,14.654,14.534,14.554,400000.0
2007-12-26 18:49:00,14.564,14.651,14.564,14.633,400000.0
2007-12-26 18:50:00,14.662,14.662,14.544,14.64,350000.0
2007-12-26 18:51:00,14.634,14.656,14.529,14.651,550000.0
2007-12-26 18:52:00,14.6,14.601,14.502,14.525,350000.0
2007-12-26 18:53:00,14.545,14.622,14.504,14.587,450000.0
2007-12-26 18:54:00,14.523,14.627,14.521,14.627,400000.0
2007-12-26 18:55:00,14.6,14.686,14.522,14.536,500000.0
2007-12-26 18:56:00,14.602,14.665,14.556,14.587,450000.0
2007-12-26 18:57:00,14.579,14.714,14.579,14.646,450000.0
2007-12-26 18:58:00,14.607,14.646,14.534,14.646,450000.0
2007-12-26 18:59:00,14.579,14.639,14.579,14.613,450000.0
2007-12-26 19:00:00,14.588,14.663,14.532,14.663,350000.0
2007-12-26 19:01:00,14.581,14.642,14.553,14.613,500000.0
2007-12-26 19:02:00,14.665,14.665,14.521,14.62,550000.0
2007-12-26 19:03:00,14.671,14.671,14.568,14.658,350000.0
2007-12-26 19:04:00,14.579,14.664,14.529,14.621,450000.0
2007-12-26 19:05:00,14.546,14.651,14.543,14.581,350000.0
2007-12-26 19:06:00,14.636,14.666,14.539,14.574,400000.0
2007-12-26 19:07:00,14.572,14.659,14.519,14.659,400000.0
2007-12-26 19:08:00,14.571,14.661,14.566,14.6,400000.0
2007-12-26 19:09:00,14.536,14.636,14.536,14.566,550000.0
2007-12-26 19:10:00,14.594,14.638,14.523,14.638,550000.0
2007-12-26 19:11:00,14.514,14.64,14.514,14.639,500000.0
2007-12-26 19:12:00,14.551,14.629,14.551,14.629,350000.0
2007-12-26 19:13:00,14.546,14.609,14.514,14.514,250000.0
2007-12-26 19:14:00,14.576,14.648,14.541,14.618,550000.0
2007-12-26 19:15:00,14.6,14.661,14.566,14.591,350000.0
2007-12-26 19:16:00,14.662,14.662,14.583,14.62,350000.0
2007-12-26 19:17:00,14.638,14.667,14.569,14.667,350000.0
2007-12-26 19:18:00,14.549,14.664,14.543,14.593,350000.0
2007-12-26 19:19:00,14.605,14.654,14.497,14.654,350000.0
2007-12-26 19:20:00,14.605,14.626,14.504,14.557,350000.0
2007-12-26 19:21:00,14.6,14.619,14.53,14.619,500000.0
2007-12-26 19:22:00,14.611,14.635,14.507,14.534,400000.0
2007-12-26 19:23:00,14.578,14.654,14.519,14.654,350000.0
2007-12-26 19:24:00,14.633,14.666,14.515,14.627,550000.0
2007-12-26 19:25:00,14.625,14.625,14.495,14.522,400000.0
2007-12-26 19:27:00,14.583,14.624,14.542,14.624,250000.0
2007-12-26 19:28:00,14.625,14.664,14.502,14.526,550000.0
2007-12-26 19:29:00,14.642,14.653,14.533,14.533,500000.0
2007-12-26 19:30:00,14.513,14.623,14.506,14.506,400000.0
2007-12-26 19:31:00,14.602,14.638,14.516,14.575,550000.0
2007-12-26 19:32:00,14.533,14.625,14.533,14.614,400000.0
2007-12-26 19:33:00,14.629,14.629,14.516,14.586,400000.0
2007-12-26 19:34:00,14.586,14.665,14.541,14.665,450000.0
2007-12-26 19:35:00,14.641,14.641,14.51,14.558,400000.0
2007-12-26 19:36:00,14.5,14.606,14.5,14.52,400000.0
2007-12-26 19:38:00,14.638,14.646,14.522,14.624,500000.0
2007-12-26 19:39:00,14.642,14.653,14.523,14.533,400000.0
2007-12-26 19:40:00,14.527,14.619,14.527,14.6,400000.0
2007-12-26 19:41:00,14.609,14.659,14.515,14.611,500000.0
2007-12-26 19:42:00,14.573,14.631,14.516,14.516,400000.0
2007-12-26 19:43:00,14.625,14.648,14.53,14.611,350000.0
2007-12-26 19:44:00,14.563,14.623,14.563,14.623,100000.0
2007-12-26 19:45:00,14.638,14.638,14.505,14.619,400000.0
2007-12-26 19:46:00,14.558,14.638,14.558,14.563,400000.0
2007-12-26 19:47:00,14.641,14.641,14.513,14.559,550000.0
2007-12-26 19:48:00,14.66,14.695,14.595,14.607,400000.0
2007-12-26 19:49:00,14.604,14.659,14.576,14.589,350000.0
2007-12-26 19:50:00,14.644,14.644,14.48,14.553,550000.0
2007-12-26 19:51:00,14.66,14.66,14.555,14.577,500000.0
2007-12-26 19:52:00,14.641,14.657,14.54,14.653,350000.0
2007-12-26 19:53:00,14.633,14.633,14.513,14.556,350000.0
2007-12-26 19:54:00,14.632,14.7,14.548,14.548,450000.0
2007-12-26 19:55:00,14.615,14.703,14.552,14.555,400000.0
2007-12-26 19:56:00,14.618,14.619,14.563,14.596,300000.0
2007-12-26 19:57:00,14.653,14.663,14.516,14.516,400000.0
2007-12-26 19:58:00,14.652,14.652,14.538,14.646,500000.0
2007-12-26 19:59:00,14.598,14.649,14.53,14.53,500000.0
2007-12-26 20:00:00,14.579,14.661,14.536,14.661,450000.0
2007-12-26 20:01:00,14.613,14.655,14.535,14.535,300000.0
2007-12-26 20:02:00,14.566,14.582,14.531,14.542,250000.0
2007-12-26 20:03:00,14.662,14.681,14.57,14.578,450000.0
2007-12-26 20:04:00,14.64,14.64,14.49,14.525,500000.0
2007-12-26 20:05:00,14.539,14.627,14.509,14.625,400000.0
2007-12-26 20:06:00,14.567,14.648,14.551,14.551,350000.0
2007-12-26 20:07:00,14.659,14.707,14.574,14.636,450000.0
2007-12-26 20:08:00,14.561,14.681,14.561,14.668,400000.0
2007-12-26 20:09:00,14.618,14.684,14.561,14.659,450000.0
2007-12-26 20:10:00,14.6,14.668,14.572,14.627,550000.0
2007-12-26 20:11:00,14.606,14.672,14.528,14.564,500000.0
2007-12-26 20:12:00,14.518,14.676,14.518,14.55,350000.0
2007-12-26 20:13:00,14.605,14.657,14.538,14.634,550000.0
2007-12-26 20:14:00,14.588,14.588,14.588,14.588,50000.0
2007-12-26 20:15:00,14.601,14.653,14.516,14.516,400000.0
2007-12-26 20:16:00,14.542,14.611,14.531,14.536,350000.0
2007-12-26 20:17:00,14.611,14.684,14.551,14.585,500000.0
2007-12-26 20:18:00,14.522,14.611,14.516,14.551,550000.0
2007-12-26 20:19:00,14.598,14.598,14.534,14.573,350000.0
2007-12-26 20:20:00,14.628,14.646,14.489,14.646,400000.0
2007-12-26 20:21:00,14.593,14.639,14.534,14.639,400000.0
2007-12-26 20:22:00,14.65,14.663,14.549,14.549,400000.0
2007-12-26 20:23:00,14.523,14.622,14.49,14.498,350000.0
2007-12-26 20:24:00,14.66,14.691,14.567,14.621,550000.0
2007-12-26 20:25:00,14.661,14.661,14.529,14.529,100000.0
2007-12-26 20:26:00,14.57,14.634,14.507,14.526,350000.0
2007-12-26 20:27:00,14.529,14.66,14.523,14.66,350000.0
2007-12-26 20:28:00,14.644,14.685,14.591,14.673,300000.0
2007-12-26 20:29:00,14.539,14.652,14.529,14.581,550000.0
2007-12-26 20:30:00,14.645,14.645,14.591,14.591,100000.0
2007-12-26 20:31:00,14.594,14.697,14.567,14.64,350000.0
2007-12-26 20:32:00,14.584,14.626,14.559,14.623,500000.0
2007-12-26 20:33:00,14.608,14.643,14.553,14.574,350000.0
2007-12-26 20:34:00,14.59,14.653,14.544,14.564,400000.0
2007-12-26 20:35:00,14.649,14.649,14.542,14.542,100000.0
2007-12-26 20:36:00,14.675,14.675,14.552,14.608,450000.0
2007-12-26 20:37:00,14.617,14.693,14.605,14.61,350000.0
2007-12-26 20:38:00,14.588,14.711,14.557,14.614,350000.0
2007-12-26 20:39:00,14.659,14.659,14.52,14.582,250000.0
2007-12-26 20:40:00,14.662,14.662,14.59,14.631,150000.0
2007-12-26 20:41:00,14.553,14.661,14.553,14.645,400000.0
2007-12-26 20:42:00,14.627,14.693,14.528,14.645,550000.0
2007-12-26 20:45:00,14.568,14.635,14.535,14.535,400000.0
2007-12-26 20:46:00,14.554,14.651,14.502,14.651,300000.0
2007-12-26 20:47:00,14.644,14.651,14.528,14.644,400000.0
2007-12-26 20:48:00,14.568,14.639,14.518,14.639,350000.0
2007-12-26 20:50:00,14.672,14.672,14.586,14.614,250000.0
2007-12-26 20:51:00,14.626,14.635,14.536,14.586,400000.0
2007-12-26 20:52:00,14.528,14.653,14.528,14.653,200000.0
2007-12-26 20:53:00,14.665,14.665,14.56,14.564,300000.0
2007-12-26 20:54:00,14.654,14.686,14.56,14.56,300000.0
2007-12-26 20:55:00,14.573,14.648,14.545,14.579,300000.0
2007-12-26 20:56:00,14.628,14.654,14.568,14.624,500000.0
2007-12-26 20:57:00,14.523,14.633,14.488,14.603,500000.0
2007-12-26 20:58:00,14.582,14.638,14.574,14.574,200000.0
2007-12-26 20:59:00,14.592,14.67,14.547,14.547,500000.0
2007-12-26 21:00:00,14.598,14.641,14.533,14.533,400000.0
2007-12-26 21:01:00,14.58,14.644,14.521,14.579,250000.0
2007-12-26 21:02:00,14.582,14.644,14.582,14.614,350000.0
2007-12-26 21:03:00,14.576,14.637,14.508,14.609,300000.0
2007-12-26 21:04:00,14.625,14.631,14.496,14.616,350000.0
2007-12-26 21:05:00,14.507,14.639,14.5,14.603,250000.0
2007-12-26 21:06:00,14.623,14.623,14.578,14.578,100000.0
2007-12-26 21:07:00,14.638,14.638,14.478,14.495,450000.0
2007-12-26 21:08:00,14.609,14.609,14.488,14.526,300000.0
2007-12-26 21:09:00,14.53,14.647,14.53,14.543,450000.0
2007-12-26 21:10:00,14.583,14.654,14.525,14.573,400000.0
2007-12-26 21:11:00,14.579,14.637,14.509,14.569,400000.0
2007-12-26 21:12:00,14.561,14.595,14.484,14.555,300000.0
2007-12-26 21:13:00,14.645,14.645,14.529,14.626,300000.0
2007-12-26 21:15:00,14.581,14.627,14.503,14.608,400000.0
2007-12-26 21:16:00,14.627,14.627,14.608,14.608,100000.0
2007-12-26 21:17:00,14.606,14.612,14.54,14.608,250000.0
2007-12-26 21:18:00,14.613,14.613,14.613,14.613,50000.0
2007-12-26 21:19:00,14.561,14.653,14.538,14.653,350000.0
2007-12-26 21:20:00,14.524,14.65,14.524,14.576,450000.0
2007-12-26 21:21:00,14.556,14.641,14.534,14.641,600000.0
2007-12-26 21:22:00,14.661,14.661,14.524,14.623,350000.0
2007-12-26 21:23:00,14.546,14.549,14.546,14.549,100000.0
2007-12-26 21:24:00,14.537,14.667,14.537,14.614,300000.0
2007-12-26 21:25:00,14.581,14.632,14.525,14.632,150000.0
2007-12-26 21:26:00,14.506,14.622,14.506,14.619,400000.0
2007-12-26 21:27:00,14.664,14.672,14.552,14.604,350000.0
2007-12-26 21:28:00,14.611,14.628,14.528,14.528,400000.0
2007-12-26 21:29:00,14.583,14.66,14.544,14.572,600000.0
2007-12-26 21:30:00,14.614,14.679,14.531,14.531,250000.0
2007-12-26 21:31:00,14.572,14.642,14.572,14.583,250000.0
2007-12-26 21:32:00,14.616,14.616,14.524,14.542,250000.0
2007-12-26 21:33:00,14.524,14.641,14.518,14.518,350000.0
2007-12-26 21:34:00,14.518,14.641,14.518,14.641,400000.0
2007-12-26 21:35:00,14.64,14.64,14.52,14.57,400000.0
2007-12-26 21:36:00,14.628,14.628,14.524,14.563,350000.0
2007-12-26 21:37:00,14.536,14.536,14.508,14.508,100000.0
2007-12-26 21:40:00,14.573,14.599,14.562,14.562,200000.0
2007-12-26 21:41:00,14.54,14.54,14.54,14.54,50000.0
2007-12-26 21:42:00,14.523,14.652,14.523,14.567,250000.0
2007-12-26 21:43:00,14.561,14.612,14.553,14.56,450000.0
2007-12-26 21:44:00,14.664,14.664,14.539,14.547,300000.0
2007-12-26 21:45:00,14.643,14.65,14.532,14.65,600000.0
2007-12-26 21:46:00,14.556,14.601,14.556,14.601,100000.0
2007-12-26 21:47:00,14.54,14.621,14.507,14.611,350000.0
2007-12-26 21:48:00,14.532,14.634,14.512,14.533,300000.0
2007-12-26 21:49:00,14.557,14.626,14.557,14.559,300000.0
2007-12-26 21:50:00,14.545,14.638,14.486,14.55,550000.0
2007-12-26 21:51:00,14.558,14.623,14.533,14.614,300000.0
2007-12-26 21:52:00,14.621,14.621,14.52,14.52,350000.0
2007-12-26 21:53:00,14.552,14.62,14.552,14.62,300000.0
2007-12-26 21:54:00,14.534,14.647,14.514,14.553,500000.0
2007-12-26 21:55:00,14.621,14.621,14.544,14.576,200000.0
2007-12-26 21:56:00,14.565,14.565,14.511,14.511,100000.0
2007-12-26 21:57:00,14.545,14.545,14.545,14.545,50000.0
2007-12-26 21:58:00,14.595,14.636,14.595,14.636,150000.0
2007-12-26 21:59:00,14.534,14.619,14.514,14.589,500000.0
2007-12-26 22:00:00,14.639,14.645,14.539,14.563,350000.0
2007-12-26 22:02:00,14.635,14.635,14.546,14.546,150000.0
2007-12-26 22:05:00,14.553,14.605,14.553,14.605,100000.0
2007-12-26 22:06:00,14.57,14.61,14.559,14.559,250000.0
2007-12-26 22:07:00,14.58,14.621,14.559,14.592,300000.0
2007-12-26 22:08:00,14.622,14.622,14.497,14.543,500000.0
2007-12-26 22:09:00,14.596,14.596,14.526,14.526,350000.0
2007-12-26 22:10:00,14.595,14.616,14.595,14.616,100000.0
2007-12-26 22:11:00,14.569,14.664,14.569,14.604,300000.0
2007-12-26 22:12:00,14.558,14.642,14.558,14.642,200000.0
2007-12-26 22:13:00,14.543,14.608,14.505,14.583,250000.0
2007-12-26 22:15:00,14.533,14.636,14.519,14.531,550000.0
2007-12-26 22:16:00,14.6,14.646,14.563,14.622,300000.0
2007-12-26 22:20:00,14.537,14.628,14.475,14.628,400000.0
2007-12-26 22:23:00,14.522,14.629,14.522,14.567,450000.0
2007-12-26 22:24:00,14.544,14.594,14.536,14.536,300000.0
2007-12-26 22:25:00,14.546,14.546,14.546,14.546,50000.0
2007-12-26 22:27:00,14.644,14.644,14.551,14.551,150000.0
2007-12-26 22:30:00,14.609,14.609,14.606,14.606,100000.0
2007-12-26 22:31:00,14.567,14.642,14.5,14.606,550000.0
2007-12-26 22:32:00,14.565,14.578,14.565,14.578,100000.0
2007-12-26 22:33:00,14.513,14.513,14.513,14.513,50000.0
2007-12-26 22:34:00,14.518,14.609,14.518,14.609,300000.0
2007-12-26 22:40:00,14.631,14.639,14.546,14.639,150000.0
2007-12-26 22:46:00,14.616,14.626,14.537,14.611,250000.0
2007-12-26 22:47:00,14.631,14.631,14.542,14.542,100000.0
2007-12-26 22:48:00,14.576,14.622,14.536,14.601,350000.0
2007-12-26 22:49:00,14.632,14.632,14.624,14.624,100000.0
2007-12-26 22:50:00,14.584,14.584,14.573,14.573,100000.0
2007-12-26 22:51:00,14.629,14.637,14.583,14.626,350000.0
2007-12-26 22:52:00,14.619,14.619,14.619,14.619,50000.0
2007-12-26 22:53:00,14.649,14.649,14.556,14.609,150000.0
2007-12-26 22:54:00,14.606,14.606,14.53,14.588,150000.0
2007-12-26 22:56:00,14.659,14.659,14.566,14.566,150000.0
2007-12-26 22:58:00,14.622,14.641,14.516,14.516,300000.0
2007-12-26 22:59:00,14.673,14.682,14.54,14.624,500000.0
2007-12-26 23:00:00,14.612,14.668,14.535,14.668,450000.0
2007-12-26 23:01:00,14.578,14.669,14.556,14.578,800000.0
2007-12-26 23:03:00,14.661,14.669,14.576,14.669,150000.0
2007-12-26 23:05:00,14.626,14.656,14.538,14.576,250000.0
2007-12-26 23:06:00,14.628,14.671,14.537,14.579,250000.0
2007-12-26 23:07:00,14.527,14.599,14.527,14.599,100000.0
2007-12-26 23:08:00,14.666,14.666,14.557,14.59,650000.0
2007-12-26 23:09:00,14.564,14.657,14.542,14.547,300000.0
2007-12-26 23:10:00,14.657,14.661,14.611,14.661,250000.0
2007-12-26 23:11:00,14.566,14.658,14.566,14.645,200000.0
2007-12-26 23:12:00,14.621,14.662,14.529,14.594,350000.0
2007-12-26 23:13:00,14.565,14.596,14.565,14.596,100000.0
2007-12-26 23:15:00,14.551,14.653,14.551,14.557,400000.0
2007-12-26 23:19:00,14.665,14.707,14.578,14.58,450000.0
2007-12-26 23:20:00,14.605,14.665,14.555,14.665,150000.0
2007-12-26 23:23:00,14.585,14.622,14.505,14.538,200000.0
2007-12-26 23:24:00,14.609,14.655,14.571,14.655,200000.0
2007-12-26 23:30:00,14.602,14.666,14.602,14.666,300000.0
2007-12-26 23:31:00,14.594,14.594,14.594,14.594,50000.0
2007-12-26 23:32:00,14.572,14.676,14.572,14.676,100000.0
2007-12-26 23:33:00,14.637,14.637,14.635,14.635,100000.0
2007-12-26 23:36:00,14.675,14.675,14.585,14.585,150000.0
2007-12-26 23:39:00,14.64,14.664,14.64,14.664,100000.0
2007-12-26 23:40:00,14.587,14.658,14.574,14.656,250000.0
2007-12-26 23:42:00,14.673,14.673,14.512,14.52,500000.0
2007-12-26 23:47:00,14.665,14.665,14.558,14.558,100000.0
2007-12-26 23:48:00,14.672,14.672,14.586,14.586,100000.0
2007-12-26 23:49:00,14.514,14.659,14.514,14.659,350000.0
2007-12-26 23:50:00,14.669,14.672,14.564,14.594,350000.0
2007-12-26 23:53:00,14.572,14.681,14.561,14.588,500000.0
2007-12-26 23:54:00,14.597,14.597,14.586,14.586,100000.0
2007-12-26 23:55:00,14.562,14.67,14.562,14.631,350000.0
2007-12-26 23:56:00,14.566,14.638,14.566,14.573,150000.0
2007-12-26 23:57:00,14.556,14.556,14.556,14.556,50000.0
2007-12-27 00:00:00,14.649,14.649,14.556,14.556,150000.0
2007-12-27 00:03:00,14.638,14.64,14.601,14.601,150000.0
2007-12-27 00:04:00,14.647,14.647,14.506,14.639,350000.0
2007-12-27 00:05:00,14.543,14.543,14.543,14.543,50000.0
2007-12-27 00:07:00,14.601,14.607,14.49,14.491,300000.0
2007-12-27 00:08:00,14.599,14.599,14.497,14.595,350000.0
2007-12-27 00:09:00,14.535,14.582,14.501,14.517,200000.0
2007-12-27 00:10:00,14.634,14.634,14.491,14.491,600000.0
2007-12-27 00:11:00,14.549,14.634,14.515,14.632,650000.0
2007-12-27 00:12:00,14.635,14.649,14.535,14.611,300000.0
2007-12-27 00:13:00,14.603,14.631,14.511,14.631,300000.0
2007-12-27 00:14:00,14.608,14.71,14.532,14.532,600000.0
2007-12-27 00:15:00,14.584,14.625,14.548,14.572,250000.0
2007-12-27 00:19:00,14.567,14.637,14.567,14.637,150000.0
2007-12-27 00:20:00,14.634,14.634,14.563,14.563,150000.0
2007-12-27 00:30:00,14.501,14.633,14.484,14.484,850000.0
2007-12-27 00:36:00,14.649,14.649,14.556,14.556,150000.0
2007-12-27 00:40:00,14.629,14.629,14.536,14.536,150000.0
2007-12-27 00:47:00,14.621,14.629,14.536,14.629,150000.0
2007-12-27 00:49:00,14.552,14.552,14.544,14.544,100000.0
2007-12-27 00:50:00,14.589,14.632,14.491,14.557,500000.0
2007-12-27 00:52:00,14.549,14.662,14.549,14.641,250000.0
2007-12-27 00:54:00,14.63,14.63,14.54,14.54,150000.0
2007-12-27 00:59:00,14.603,14.603,14.547,14.547,100000.0
2007-12-27 01:00:00,14.544,14.631,14.498,14.592,500000.0
2007-12-27 01:01:00,14.536,14.604,14.503,14.559,300000.0
2007-12-27 01:02:00,14.534,14.605,14.534,14.605,150000.0
2007-12-27 01:07:00,14.564,14.641,14.564,14.58,250000.0
2007-12-27 01:08:00,14.578,14.644,14.539,14.574,550000.0
2007-12-27 01:09:00,14.652,14.652,14.575,14.597,150000.0
2007-12-27 01:10:00,14.611,14.626,14.51,14.584,300000.0
2007-12-27 01:12:00,14.564,14.613,14.508,14.508,450000.0
2007-12-27 01:13:00,14.558,14.642,14.5,14.508,350000.0
2007-12-27 01:14:00,14.638,14.669,14.563,14.563,250000.0
2007-12-27 01:15:00,14.607,14.607,14.557,14.605,150000.0
2007-12-27 01:16:00,14.652,14.652,14.52,14.615,200000.0
2007-12-27 01:17:00,14.643,14.643,14.617,14.617,100000.0
2007-12-27 01:20:00,14.632,14.635,14.572,14.622,400000.0
2007-12-27 01:22:00,14.666,14.666,14.575,14.575,150000.0
2007-12-27 01:23:00,14.657,14.657,14.652,14.652,150000.0
2007-12-27 01:25:00,14.567,14.567,14.519,14.565,150000.0
2007-12-27 01:26:00,14.606,14.606,14.554,14.554,100000.0
2007-12-27 01:28:00,14.577,14.64,14.538,14.538,350000.0
2007-12-27 01:30:00,14.562,14.642,14.515,14.515,350000.0
2007-12-27 01:33:00,14.632,14.632,14.563,14.563,250000.0
2007-12-27 01:34:00,14.637,14.637,14.637,14.637,50000.0
2007-12-27 01:35:00,14.547,14.619,14.547,14.612,200000.0
2007-12-27 01:37:00,14.576,14.576,14.573,14.573,100000.0
2007-12-27 01:39:00,14.647,14.647,14.519,14.578,500000.0
2007-12-27 01:40:00,14.668,14.69,14.588,14.588,400000.0
2007-12-27 01:41:00,14.58,14.67,14.58,14.67,100000.0
2007-12-27 01:42:00,14.556,14.628,14.522,14.542,400000.0
2007-12-27 01:43:00,14.56,14.629,14.554,14.554,250000.0
2007-12-27 01:46:00,14.656,14.661,14.569,14.661,150000.0
2007-12-27 01:50:00,14.595,14.654,14.544,14.609,550000.0
2007-12-27 01:57:00,14.644,14.644,14.548,14.548,150000.0
2007-12-27 01:59:00,14.566,14.651,14.566,14.651,100000.0
2007-12-27 02:00:00,14.649,14.649,14.556,14.556,150000.0
2007-12-27 02:03:00,14.654,14.654,14.654,14.654,100000.0
2007-12-27 02:04:00,14.654,14.654,14.557,14.557,150000.0
2007-12-27 02:08:00,14.542,14.542,14.542,14.542,50000.0
2007-12-27 02:09:00,14.609,14.682,14.546,14.546,700000.0
2007-12-27 02:10:00,14.651,14.651,14.548,14.578,300000.0
2007-12-27 02:11:00,14.572,14.572,14.572,14.572,50000.0
2007-12-27 02:12:00,14.56,14.606,14.56,14.606,100000.0
2007-12-27 02:13:00,14.525,14.599,14.525,14.599,150000.0
2007-12-27 02:16:00,14.623,14.623,14.534,14.534,150000.0
2007-12-27 02:17:00,14.579,14.656,14.579,14.587,150000.0
2007-12-27 02:18:00,14.67,14.67,14.549,14.549,250000.0
2007-12-27 02:20:00,14.549,14.648,14.508,14.648,350000.0
2007-12-27 02:21:00,14.561,14.577,14.561,14.577,100000.0
2007-12-27 02:24:00,14.639,14.642,14.552,14.642,150000.0
2007-12-27 02:26:00,14.596,14.631,14.567,14.567,250000.0
2007-12-27 02:28:00,14.671,14.679,14.586,14.679,150000.0
2007-12-27 02:30:00,14.58,14.662,14.52,14.614,500000.0
2007-12-27 02:34:00,14.659,14.659,14.566,14.566,150000.0
2007-12-27 02:40:00,14.659,14.659,14.566,14.566,150000.0
2007-12-27 02:41:00,14.669,14.669,14.669,14.669,150000.0
2007-12-27 02:43:00,14.662,14.662,14.559,14.559,150000.0
2007-12-27 02:48:00,14.568,14.568,14.55,14.55,100000.0
2007-12-27 02:49:00,14.639,14.676,14.608,14.608,250000.0
2007-12-27 02:50:00,14.658,14.681,14.557,14.681,300000.0
2007-12-27 02:51:00,14.667,14.667,14.564,14.656,200000.0
2007-12-27 02:52:00,14.654,14.655,14.55,14.562,400000.0
2007-12-27 02:53:00,14.659,14.659,14.659,14.659,50000.0
2007-12-27 02:54:00,14.567,14.669,14.545,14.669,250000.0
2007-12-27 02:56:00,14.665,14.665,14.567,14.567,150000.0
2007-12-27 02:59:00,14.655,14.655,14.56,14.56,100000.0
2007-12-27 03:00:00,14.579,14.63,14.579,14.63,100000.0
2007-12-27 03:04:00,14.649,14.649,14.556,14.556,150000.0
2007-12-27 03:06:00,14.659,14.659,14.566,14.566,150000.0
2007-12-27 03:08:00,14.598,14.659,14.521,14.659,250000.0
2007-12-27 03:09:00,14.649,14.649,14.51,14.612,350000.0
2007-12-27 03:10:00,14.638,14.638,14.638,14.638,50000.0
2007-12-27 03:13:00,14.643,14.656,14.56,14.656,150000.0
2007-12-27 03:16:00,14.648,14.648,14.552,14.552,100000.0
2007-12-27 03:18:00,14.645,14.645,14.556,14.556,150000.0
2007-12-27 03:20:00,14.542,14.644,14.542,14.644,200000.0
2007-12-27 03:21:00,14.638,14.638,14.537,14.636,200000.0
2007-12-27 03:23:00,14.616,14.616,14.564,14.564,100000.0
2007-12-27 03:24:00,14.569,14.569,14.569,14.569,50000.0
2007-12-27 03:25:00,14.659,14.659,14.566,14.566,100000.0
2007-12-27 03:26:00,14.531,14.579,14.523,14.539,200000.0
2007-12-27 03:29:00,14.603,14.603,14.506,14.506,150000.0
2007-12-27 03:30:00,14.485,14.577,14.485,14.577,100000.0
2007-12-27 03:33:00,14.614,14.614,14.521,14.521,100000.0
2007-12-27 03:34:00,14.577,14.62,14.577,14.62,100000.0
2007-12-27 03:35:00,14.591,14.591,14.591,14.591,50000.0
2007-12-27 03:36:00,14.604,14.604,14.489,14.489,150000.0
2007-12-27 03:38:00,14.611,14.619,14.526,14.619,150000.0
2007-12-27 03:40:00,14.633,14.643,14.534,14.556,450000.0
2007-12-27 03:42:00,14.628,14.628,14.539,14.541,150000.0
2007-12-27 03:44:00,14.544,14.613,14.49,14.49,200000.0
2007-12-27 03:45:00,14.625,14.629,14.49,14.625,350000.0
2007-12-27 03:46:00,14.633,14.638,14.494,14.538,500000.0
2007-12-27 03:47:00,14.538,14.664,14.515,14.538,400000.0
2007-12-27 03:48:00,14.639,14.639,14.546,14.546,100000.0
2007-12-27 03:50:00,14.584,14.603,14.559,14.603,150000.0
2007-12-27 03:51:00,14.629,14.629,14.536,14.593,150000.0
2007-12-27 03:52:00,14.6,14.608,14.544,14.593,250000.0
2007-12-27 03:56:00,14.548,14.609,14.548,14.609,100000.0
2007-12-27 03:57:00,14.585,14.585,14.543,14.543,100000.0
2007-12-27 03:58:00,14.6,14.647,14.51,14.629,400000.0
2007-12-27 04:00:00,14.629,14.632,14.542,14.632,150000.0
2007-12-27 04:02:00,14.634,14.637,14.572,14.604,350000.0
2007-12-27 04:09:00,14.601,14.601,14.568,14.588,250000.0
2007-12-27 04:10:00,14.596,14.596,14.568,14.568,100000.0
2007-12-27 04:17:00,14.59,14.646,14.513,14.592,350000.0
2007-12-27 04:18:00,14.583,14.63,14.583,14.594,150000.0
2007-12-27 04:19:00,14.639,14.639,14.5,14.558,400000.0
2007-12-27 04:20:00,14.588,14.588,14.562,14.562,100000.0
2007-12-27 04:21:00,14.639,14.639,14.639,14.639,50000.0
2007-12-27 04:23:00,14.515,14.615,14.498,14.615,400000.0
2007-12-27 04:25:00,14.567,14.567,14.513,14.513,100000.0
2007-12-27 04:28:00,14.577,14.577,14.557,14.557,100000.0
2007-12-27 04:29:00,14.654,14.654,14.552,14.552,200000.0
2007-12-27 04:30:00,14.552,14.654,14.552,14.654,200000.0
2007-12-27 04:31:00,14.582,14.662,14.544,14.544,300000.0
2007-12-27 04:35:00,14.569,14.569,14.569,14.569,50000.0
2007-12-27 04:36:00,14.532,14.649,14.518,14.633,450000.0
2007-12-27 04:37:00,14.561,14.638,14.561,14.576,250000.0
2007-12-27 04:38:00,14.578,14.581,14.578,14.581,100000.0
2007-12-27 04:39:00,14.574,14.574,14.51,14.51,100000.0
2007-12-27 04:40:00,14.521,14.556,14.505,14.505,200000.0
2007-12-27 04:42:00,14.641,14.649,14.556,14.649,150000.0
2007-12-27 04:44:00,14.654,14.654,14.561,14.561,150000.0
2007-12-27 04:45:00,14.661,14.666,14.661,14.666,150000.0
2007-12-27 04:47:00,14.542,14.644,14.542,14.644,250000.0
2007-12-27 04:48:00,14.604,14.604,14.534,14.57,150000.0
2007-12-27 04:50:00,14.649,14.649,14.518,14.596,400000.0
2007-12-27 04:54:00,14.641,14.641,14.487,14.504,200000.0
2007-12-27 04:55:00,14.649,14.667,14.523,14.628,250000.0
2007-12-27 04:59:00,14.648,14.648,14.51,14.581,450000.0
2007-12-27 05:00:00,14.616,14.648,14.561,14.64,250000.0
2007-12-27 05:02:00,14.631,14.631,14.522,14.544,400000.0
2007-12-27 05:03:00,14.585,14.657,14.585,14.644,400000.0
2007-12-27 05:04:00,14.55,14.621,14.55,14.621,200000.0
2007-12-27 05:07:00,14.577,14.577,14.577,14.577,50000.0
2007-12-27 05:10:00,14.567,14.639,14.558,14.558,300000.0
2007-12-27 05:12:00,14.636,14.636,14.541,14.626,150000.0
2007-12-27 05:15:00,14.597,14.673,14.545,14.56,400000.0
2007-12-27 05:16:00,14.559,14.601,14.559,14.601,100000.0
2007-12-27 05:17:00,14.573,14.649,14.541,14.649,300000.0
2007-12-27 05:20:00,14.625,14.625,14.568,14.584,250000.0
2007-12-27 05:22:00,14.649,14.664,14.569,14.664,150000.0
2007-12-27 05:23:00,14.655,14.658,14.655,14.658,150000.0
2007-12-27 05:25:00,14.526,14.627,14.526,14.627,300000.0
2007-12-27 05:30:00,14.559,14.609,14.559,14.609,100000.0
2007-12-27 05:33:00,14.601,14.635,14.556,14.635,200000.0
2007-12-27 05:34:00,14.631,14.631,14.559,14.559,150000.0
2007-12-27 05:35:00,14.542,14.644,14.542,14.644,200000.0
2007-12-27 05:39:00,14.569,14.626,14.533,14.579,550000.0
2007-12-27 05:40:00,14.522,14.582,14.522,14.545,250000.0
2007-12-27 05:42:00,14.576,14.644,14.541,14.564,200000.0
2007-12-27 05:43:00,14.629,14.629,14.536,14.536,150000.0
2007-12-27 05:50:00,14.479,14.631,14.467,14.631,350000.0
2007-12-27 05:51:00,14.54,14.602,14.494,14.601,500000.0
2007-12-27 05:52:00,14.619,14.653,14.515,14.653,350000.0
2007-12-27 05:56:00,14.518,14.592,14.494,14.494,250000.0
2007-12-27 05:57:00,14.629,14.656,14.544,14.629,450000.0
2007-12-27 06:03:00,14.635,14.658,14.624,14.658,150000.0
2007-12-27 06:04:00,14.533,14.654,14.533,14.654,600000.0
2007-12-27 06:06:00,14.538,14.579,14.538,14.538,150000.0
2007-12-27 06:07:00,14.66,14.664,14.547,14.664,350000.0
2007-12-27 06:08:00,14.582,14.606,14.55,14.579,350000.0
2007-12-27 06:09:00,14.614,14.649,14.513,14.57,400000.0
2007-12-27 06:10:00,14.608,14.656,14.539,14.656,300000.0
2007-12-27 06:11:00,14.641,14.643,14.499,14.558,300000.0
2007-12-27 06:12:00,14.656,14.722,14.562,14.564,750000.0
2007-12-27 06:15:00,14.646,14.652,14.537,14.541,350000.0
2007-12-27 06:20:00,14.562,14.664,14.562,14.664,350000.0
2007-12-27 06:22:00,14.649,14.684,14.607,14.607,250000.0
2007-12-27 06:24:00,14.64,14.64,14.592,14.632,300000.0
2007-12-27 06:26:00,14.678,14.688,14.573,14.637,300000.0
2007-12-27 06:27:00,14.588,14.59,14.531,14.531,150000.0
2007-12-27 06:30:00,14.538,14.664,14.538,14.625,550000.0
2007-12-27 06:31:00,14.653,14.661,14.528,14.53,500000.0
2007-12-27 06:33:00,14.549,14.674,14.549,14.674,250000.0
2007-12-27 06:35:00,14.573,14.656,14.573,14.656,100000.0
2007-12-27 06:36:00,14.646,14.669,14.571,14.624,250000.0
2007-12-27 06:40:00,14.52,14.664,14.52,14.664,400000.0
2007-12-27 06:41:00,14.58,14.664,14.574,14.622,450000.0
2007-12-27 06:43:00,14.634,14.634,14.549,14.587,400000.0
2007-12-27 06:50:00,14.505,14.642,14.494,14.642,400000.0
2007-12-27 06:54:00,14.572,14.674,14.533,14.674,500000.0
2007-12-27 06:57:00,14.585,14.585,14.563,14.563,100000.0
2007-12-27 06:58:00,14.583,14.583,14.583,14.583,50000.0
2007-12-27 06:59:00,14.565,14.675,14.526,14.526,300000.0
2007-12-27 07:00:00,14.631,14.653,14.519,14.603,450000.0
2007-12-27 07:04:00,14.668,14.668,14.543,14.663,400000.0
2007-12-27 07:05:00,14.629,14.658,14.523,14.523,300000.0
2007-12-27 07:07:00,14.658,14.658,14.517,14.614,250000.0
2007-12-27 07:08:00,14.537,14.648,14.537,14.648,100000.0
2007-12-27 07:09:00,14.563,14.59,14.541,14.544,300000.0
2007-12-27 07:10:00,14.612,14.616,14.53,14.567,350000.0
2007-12-27 07:11:00,14.629,14.629,14.506,14.62,350000.0
2007-12-27 07:12:00,14.582,14.627,14.541,14.549,400000.0
2007-12-27 07:14:00,14.601,14.68,14.535,14.535,250000.0
2007-12-27 07:15:00,14.573,14.624,14.521,14.59,300000.0
2007-12-27 07:18:00,14.643,14.656,14.549,14.623,400000.0
2007-12-27 07:19:00,14.529,14.711,14.529,14.669,350000.0
2007-12-27 07:20:00,14.519,14.661,14.519,14.661,400000.0
2007-12-27 07:21:00,14.618,14.618,14.518,14.518,250000.0
2007-12-27 07:22:00,14.603,14.616,14.493,14.616,250000.0
2007-12-27 07:25:00,14.542,14.626,14.542,14.616,350000.0
2007-12-27 07:26:00,14.615,14.664,14.559,14.657,300000.0
2007-12-27 07:27:00,14.583,14.583,14.505,14.505,200000.0
2007-12-27 07:28:00,14.555,14.616,14.488,14.574,400000.0
2007-12-27 07:29:00,14.642,14.654,14.557,14.581,500000.0
2007-12-27 07:30:00,14.649,14.689,14.565,14.576,900000.0
2007-12-27 07:32:00,14.55,14.629,14.49,14.548,350000.0
2007-12-27 07:34:00,14.645,14.645,14.496,14.58,250000.0
2007-12-27 07:35:00,14.581,14.581,14.508,14.53,400000.0
2007-12-27 07:36:00,14.529,14.667,14.529,14.646,400000.0
2007-12-27 07:37:00,14.595,14.643,14.528,14.59,500000.0
2007-12-27 07:38:00,14.504,14.602,14.504,14.602,350000.0
2007-12-27 07:39:00,14.649,14.654,14.512,14.512,650000.0
2007-12-27 07:40:00,14.617,14.639,14.51,14.61,500000.0
2007-12-27 07:41:00,14.503,14.612,14.503,14.549,300000.0
2007-12-27 07:42:00,14.552,14.63,14.526,14.63,400000.0
2007-12-27 07:44:00,14.554,14.629,14.521,14.619,350000.0
2007-12-27 07:45:00,14.571,14.659,14.516,14.624,400000.0
2007-12-27 07:46:00,14.567,14.567,14.491,14.504,350000.0
2007-12-27 07:47:00,14.57,14.653,14.551,14.598,300000.0
2007-12-27 07:48:00,14.59,14.672,14.553,14.621,450000.0
2007-12-27 07:49:00,14.624,14.666,14.583,14.666,500000.0
2007-12-27 07:50:00,14.594,14.656,14.518,14.564,700000.0
2007-12-27 07:51:00,14.654,14.654,14.518,14.518,300000.0
2007-12-27 07:52:00,14.606,14.629,14.512,14.571,450000.0
2007-12-27 07:53:00,14.649,14.662,14.575,14.648,400000.0
2007-12-27 07:54:00,14.6,14.616,14.546,14.574,300000.0
2007-12-27 07:55:00,14.601,14.606,14.522,14.593,350000.0
2007-12-27 07:56:00,14.611,14.673,14.566,14.62,400000.0
2007-12-27 07:57:00,14.602,14.632,14.538,14.538,400000.0
2007-12-27 07:59:00,14.552,14.669,14.528,14.633,700000.0
2007-12-27 08:00:00,14.659,14.673,14.561,14.652,550000.0
2007-12-27 08:01:00,14.544,14.653,14.511,14.511,350000.0
2007-12-27 08:02:00,14.621,14.665,14.525,14.525,250000.0
2007-12-27 08:03:00,14.63,14.688,14.591,14.628,300000.0
2007-12-27 08:04:00,14.656,14.656,14.531,14.633,350000.0
2007-12-27 08:06:00,14.538,14.647,14.504,14.647,400000.0
2007-12-27 08:07:00,14.52,14.639,14.52,14.55,250000.0
2007-12-27 08:08:00,14.554,14.64,14.526,14.598,300000.0
2007-12-27 08:09:00,14.671,14.673,14.536,14.673,400000.0
2007-12-27 08:10:00,14.669,14.677,14.567,14.674,400000.0
2007-12-27 08:11:00,14.629,14.657,14.564,14.603,400000.0
2007-12-27 08:12:00,14.631,14.631,14.488,14.514,500000.0
2007-12-27 08:14:00,14.65,14.65,14.58,14.639,300000.0
2007-12-27 08:15:00,14.574,14.628,14.55,14.584,300000.0
2007-12-27 08:16:00,14.514,14.683,14.514,14.53,500000.0
2007-12-27 08:19:00,14.545,14.636,14.531,14.551,400000.0
2007-12-27 08:20:00,14.603,14.655,14.554,14.639,350000.0
2007-12-27 08:21:00,14.584,14.659,14.473,14.527,500000.0
2007-12-27 08:22:00,14.586,14.708,14.574,14.604,450000.0
2007-12-27 08:23:00,14.607,14.641,14.521,14.601,300000.0
2007-12-27 08:24:00,14.562,14.686,14.535,14.535,400000.0
2007-12-27 08:25:00,14.629,14.641,14.541,14.576,550000.0
2007-12-27 08:26:00,14.511,14.653,14.511,14.653,400000.0
2007-12-27 08:27:00,14.642,14.682,14.606,14.62,250000.0
2007-12-27 08:28:00,14.534,14.649,14.534,14.534,500000.0
2007-12-27 08:29:00,14.654,14.654,14.51,14.652,400000.0
2007-12-27 08:30:00,14.531,14.647,14.531,14.557,350000.0
2007-12-27 08:31:00,14.65,14.664,14.542,14.656,500000.0
2007-12-27 08:32:00,14.564,14.655,14.564,14.629,250000.0
2007-12-27 08:33:00,14.57,14.634,14.57,14.622,400000.0
2007-12-27 08:35:00,14.595,14.691,14.576,14.663,350000.0
2007-12-27 08:36:00,14.622,14.663,14.521,14.663,550000.0
2007-12-27 08:37:00,14.637,14.671,14.575,14.664,450000.0
2007-12-27 08:38:00,14.577,14.663,14.545,14.634,500000.0
2007-12-27 08:40:00,14.597,14.671,14.578,14.618,450000.0
2007-12-27 08:42:00,14.513,14.627,14.513,14.57,400000.0
2007-12-27 08:43:00,14.606,14.606,14.532,14.57,250000.0
2007-12-27 08:44:00,14.643,14.643,14.527,14.568,500000.0
2007-12-27 08:46:00,14.663,14.663,14.521,14.659,400000.0
2007-12-27 08:47:00,14.659,14.659,14.52,14.617,500000.0
2007-12-27 08:48:00,14.538,14.603,14.538,14.58,250000.0
2007-12-27 08:49:00,14.554,14.648,14.543,14.648,550000.0
2007-12-27 08:50:00,14.591,14.678,14.576,14.678,350000.0
2007-12-27 08:51:00,14.557,14.639,14.557,14.58,450000.0
2007-12-27 08:52:00,14.651,14.651,14.569,14.615,300000.0
2007-12-27 08:53:00,14.554,14.642,14.545,14.553,550000.0
2007-12-27 08:54:00,14.614,14.628,14.541,14.616,400000.0
2007-12-27 08:56:00,14.618,14.633,14.511,14.594,500000.0
2007-12-27 08:57:00,14.56,14.653,14.518,14.568,500000.0
2007-12-27 08:58:00,14.618,14.631,14.541,14.569,400000.0
2007-12-27 08:59:00,14.521,14.649,14.51,14.598,350000.0
2007-12-27 09:00:00,14.583,14.652,14.529,14.615,350000.0
2007-12-27 09:02:00,14.607,14.638,14.533,14.577,300000.0
2007-12-27 09:03:00,14.509,14.619,14.509,14.518,500000.0
2007-12-27 09:04:00,14.603,14.653,14.511,14.653,500000.0
2007-12-27 09:05:00,14.608,14.617,14.537,14.614,450000.0
2007-12-27 09:06:00,14.678,14.678,14.535,14.616,400000.0
2007-12-27 09:07:00,14.587,14.649,14.521,14.62,350000.0
2007-12-27 09:08:00,14.649,14.649,14.536,14.617,400000.0
2007-12-27 09:09:00,14.572,14.661,14.572,14.637,350000.0
2007-12-27 09:10:00,14.607,14.666,14.556,14.666,400000.0
2007-12-27 09:12:00,14.595,14.649,14.51,14.595,350000.0
2007-12-27 09:13:00,14.578,14.673,14.578,14.597,350000.0
2007-12-27 09:14:00,14.567,14.696,14.564,14.581,500000.0
2007-12-27 09:15:00,14.679,14.679,14.567,14.613,550000.0
2007-12-27 09:16:00,14.646,14.683,14.557,14.646,400000.0
2007-12-27 09:17:00,14.666,14.719,14.577,14.577,350000.0
2007-12-27 09:18:00,14.672,14.672,14.561,14.63,450000.0
2007-12-27 09:19:00,14.678,14.701,14.554,14.676,350000.0
2007-12-27 09:20:00,14.663,14.692,14.576,14.692,400000.0
2007-12-27 09:21:00,14.637,14.743,14.607,14.684,500000.0
2007-12-27 09:22:00,14.656,14.679,14.564,14.636,600000.0
2007-12-27 09:23:00,14.6,14.706,14.575,14.645,450000.0
2007-12-27 09:24:00,14.589,14.673,14.538,14.66,400000.0
2007-12-27 09:26:00,14.595,14.717,14.569,14.569,350000.0
2007-12-27 09:27:00,14.666,14.709,14.606,14.606,350000.0
2007-12-27 09:28:00,14.689,14.689,14.55,14.668,350000.0
2007-12-27 09:29:00,14.632,14.686,14.56,14.686,450000.0
2007-12-27 09:30:00,14.666,14.703,14.563,14.703,500000.0
2007-12-27 09:32:00,14.677,14.679,14.548,14.679,350000.0
2007-12-27 09:33:00,14.588,14.697,14.528,14.697,500000.0
2007-12-27 09:34:00,14.692,14.692,14.536,14.653,550000.0
2007-12-27 09:35:00,14.644,14.693,14.579,14.693,450000.0
2007-12-27 09:36:00,14.643,14.671,14.549,14.589,350000.0
2007-12-27 09:37:00,14.605,14.657,14.544,14.58,350000.0
2007-12-27 09:38:00,14.534,14.663,14.534,14.663,350000.0
2007-12-27 09:39:00,14.659,14.659,14.52,14.544,400000.0
2007-12-27 09:40:00,14.583,14.697,14.551,14.551,300000.0
2007-12-27 09:41:00,14.66,14.698,14.586,14.604,500000.0
2007-12-27 09:42:00,14.669,14.692,14.582,14.6,500000.0
2007-12-27 09:43:00,14.571,14.669,14.553,14.593,350000.0
2007-12-27 09:44:00,14.617,14.701,14.595,14.612,350000.0
2007-12-27 09:45:00,14.674,14.689,14.573,14.689,400000.0
2007-12-27 09:46:00,14.614,14.695,14.566,14.566,350000.0
2007-12-27 09:47:00,14.624,14.706,14.623,14.645,400000.0
2007-12-27 09:48:00,14.69,14.69,14.547,14.6,450000.0
2007-12-27 09:49:00,14.558,14.676,14.538,14.645,400000.0
2007-12-27 09:50:00,14.632,14.678,14.618,14.618,350000.0
2007-12-27 09:51:00,14.566,14.692,14.566,14.671,350000.0
2007-12-27 09:52:00,14.699,14.718,14.605,14.66,400000.0
2007-12-27 09:53:00,14.589,14.667,14.559,14.658,400000.0
2007-12-27 09:54:00,14.594,14.6,14.541,14.593,250000.0
2007-12-27 09:55:00,14.64,14.65,14.535,14.647,450000.0
2007-12-27 09:56:00,14.593,14.683,14.593,14.623,450000.0
2007-12-27 09:57:00,14.544,14.63,14.544,14.63,450000.0
2007-12-27 09:58:00,14.566,14.647,14.543,14.614,400000.0
2007-12-27 09:59:00,14.623,14.721,14.587,14.694,450000.0
2007-12-27 10:00:00,14.607,14.658,14.607,14.658,250000.0
2007-12-27 10:01:00,14.701,14.701,14.591,14.591,350000.0
2007-12-27 10:02:00,14.591,14.709,14.591,14.671,450000.0
2007-12-27 10:03:00,14.563,14.691,14.553,14.647,550000.0
2007-12-27 10:04:00,14.581,14.659,14.553,14.553,450000.0
2007-12-27 10:05:00,14.61,14.694,14.563,14.647,450000.0
2007-12-27 10:07:00,14.604,14.677,14.551,14.572,500000.0
2007-12-27 10:08:00,14.603,14.684,14.577,14.684,500000.0
2007-12-27 10:09:00,14.603,14.691,14.576,14.673,600000.0
2007-12-27 10:10:00,14.615,14.692,14.576,14.607,350000.0
2007-12-27 10:11:00,14.695,14.695,14.581,14.581,350000.0
2007-12-27 10:12:00,14.627,14.74,14.619,14.71,500000.0
2007-12-27 10:13:00,14.613,14.702,14.567,14.702,750000.0
2007-12-27 10:14:00,14.636,14.711,14.636,14.711,400000.0
2007-12-27 10:15:00,14.701,14.735,14.57,14.679,400000.0
2007-12-27 10:16:00,14.646,14.686,14.571,14.677,400000.0
2007-12-27 10:17:00,14.668,14.668,14.598,14.598,250000.0
2007-12-27 10:18:00,14.6,14.673,14.563,14.647,550000.0
2007-12-27 10:19:00,14.616,14.731,14.616,14.723,400000.0
2007-12-27 10:20:00,14.616,14.67,14.577,14.577,550000.0
2007-12-27 10:21:00,14.649,14.73,14.607,14.691,500000.0
2007-12-27 10:23:00,14.591,14.701,14.563,14.701,350000.0
2007-12-27 10:24:00,14.68,14.693,14.627,14.671,350000.0
2007-12-27 10:25:00,14.695,14.695,14.54,14.591,450000.0
2007-12-27 10:26:00,14.685,14.712,14.604,14.64,550000.0
2007-12-27 10:27:00,14.659,14.704,14.602,14.602,300000.0
2007-12-27 10:28:00,14.648,14.652,14.537,14.555,450000.0
2007-12-27 10:29:00,14.691,14.691,14.548,14.661,500000.0
2007-12-27 10:30:00,14.646,14.646,14.502,14.624,500000.0
2007-12-27 10:31:00,14.581,14.703,14.569,14.569,400000.0
2007-12-27 10:32:00,14.633,14.666,14.541,14.637,450000.0
2007-12-27 10:33:00,14.584,14.689,14.584,14.624,450000.0
2007-12-27 10:34:00,14.583,14.63,14.519,14.62,350000.0
2007-12-27 10:35:00,14.569,14.625,14.562,14.587,400000.0
2007-12-27 10:36:00,14.553,14.668,14.553,14.635,400000.0
2007-12-27 10:38:00,14.541,14.668,14.541,14.583,500000.0
2007-12-27 10:39:00,14.653,14.698,14.56,14.56,400000.0
2007-12-27 10:40:00,14.592,14.668,14.534,14.578,400000.0
2007-12-27 10:41:00,14.637,14.664,14.518,14.638,550000.0
2007-12-27 10:42:00,14.642,14.675,14.558,14.675,350000.0
2007-12-27 10:43:00,14.696,14.696,14.585,14.585,350000.0
2007-12-27 10:44:00,14.63,14.666,14.56,14.566,450000.0
2007-12-27 10:45:00,14.679,14.679,14.524,14.61,500000.0
2007-12-27 10:46:00,14.637,14.692,14.563,14.643,350000.0
2007-12-27 10:47:00,14.581,14.686,14.55,14.55,350000.0
2007-12-27 10:48:00,14.609,14.707,14.585,14.696,350000.0
2007-12-27 10:49:00,14.599,14.689,14.598,14.598,350000.0
2007-12-27 10:50:00,14.645,14.645,14.536,14.638,500000.0
2007-12-27 10:51:00,14.666,14.699,14.568,14.61,450000.0
2007-12-27 10:53:00,14.629,14.684,14.548,14.562,350000.0
2007-12-27 10:55:00,14.7,14.7,14.597,14.646,500000.0
2007-12-27 10:56:00,14.591,14.65,14.589,14.591,350000.0
2007-12-27 10:57:00,14.649,14.705,14.57,14.57,550000.0
2007-12-27 10:58:00,14.651,14.693,14.563,14.595,350000.0
2007-12-27 10:59:00,14.658,14.68,14.534,14.534,450000.0
2007-12-27 11:00:00,14.622,14.719,14.57,14.592,350000.0
2007-12-27 11:01:00,14.547,14.712,14.547,14.585,550000.0
2007-12-27 11:02:00,14.663,14.693,14.582,14.596,400000.0
2007-12-27 11:03:00,14.611,14.756,14.59,14.63,550000.0
2007-12-27 11:04:00,14.672,14.689,14.509,14.637,550000.0
2007-12-27 11:05:00,14.688,14.688,14.521,14.572,550000.0
2007-12-27 11:06:00,14.675,14.704,14.557,14.611,500000.0
2007-12-27 11:07:00,14.561,14.671,14.543,14.646,400000.0
2007-12-27 11:08:00,14.661,14.7,14.594,14.624,400000.0
2007-12-27 11:10:00,14.559,14.708,14.559,14.631,400000.0
2007-12-27 11:11:00,14.686,14.709,14.578,14.676,350000.0
2007-12-27 11:12:00,14.682,14.686,14.555,14.589,350000.0
2007-12-27 11:13:00,14.678,14.724,14.593,14.713,500000.0
2007-12-27 11:14:00,14.587,14.68,14.527,14.68,400000.0
2007-12-27 11:15:00,14.581,14.687,14.554,14.607,400000.0
2007-12-27 11:16:00,14.667,14.667,14.545,14.545,350000.0
2007-12-27 11:17:00,14.606,14.606,14.482,14.508,350000.0
2007-12-27 11:18:00,14.657,14.675,14.559,14.636,350000.0
2007-12-27 11:19:00,14.572,14.683,14.548,14.683,550000.0
2007-12-27 11:20:00,14.685,14.685,14.527,14.534,450000.0
2007-12-27 11:21:00,14.711,14.733,14.597,14.597,450000.0
2007-12-27 11:23:00,14.594,14.654,14.531,14.547,500000.0
2007-12-27 11:24:00,14.579,14.684,14.553,14.64,550000.0
2007-12-27 11:25:00,14.579,14.673,14.545,14.62,400000.0
2007-12-27 11:26:00,14.674,14.697,14.559,14.644,400000.0
2007-12-27 11:27:00,14.611,14.744,14.611,14.698,500000.0
2007-12-27 11:28:00,14.564,14.654,14.546,14.651,350000.0
2007-12-27 11:29:00,14.604,14.667,14.566,14.667,500000.0
2007-12-27 11:30:00,14.62,14.679,14.551,14.589,450000.0
2007-12-27 11:31:00,14.645,14.7,14.553,14.654,500000.0
2007-12-27 11:32:00,14.69,14.755,14.594,14.594,500000.0
2007-12-27 11:34:00,14.672,14.672,14.553,14.655,400000.0
2007-12-27 11:35:00,14.667,14.706,14.552,14.642,450000.0
2007-12-27 11:36:00,14.612,14.692,14.565,14.692,550000.0
2007-12-27 11:37:00,14.719,14.719,14.598,14.622,400000.0
2007-12-27 11:38:00,14.703,14.703,14.596,14.703,400000.0
2007-12-27 11:40:00,14.621,14.684,14.596,14.596,550000.0
2007-12-27 11:41:00,14.618,14.707,14.591,14.684,350000.0
2007-12-27 11:42:00,14.609,14.702,14.573,14.702,500000.0
2007-12-27 11:43:00,14.674,14.676,14.574,14.676,350000.0
2007-12-27 11:44:00,14.695,14.695,14.569,14.673,450000.0
2007-12-27 11:45:00,14.66,14.7,14.584,14.584,350000.0
2007-12-27 11:46:00,14.657,14.671,14.553,14.579,400000.0
2007-12-27 11:47:00,14.652,14.717,14.603,14.64,550000.0
2007-12-27 11:48:00,14.653,14.688,14.592,14.675,400000.0
2007-12-27 11:49:00,14.665,14.673,14.541,14.609,350000.0
2007-12-27 11:50:00,14.618,14.684,14.564,14.684,350000.0
2007-12-27 11:51:00,14.643,14.669,14.531,14.628,550000.0
2007-12-27 11:52:00,14.616,14.697,14.579,14.69,450000.0
2007-12-27 11:53:00,14.566,14.685,14.566,14.599,400000.0
2007-12-27 11:54:00,14.711,14.711,14.576,14.623,400000.0
2007-12-27 11:55:00,14.642,14.703,14.582,14.703,350000.0
2007-12-27 11:56:00,14.637,14.707,14.613,14.613,350000.0
2007-12-27 11:57:00,14.61,14.698,14.577,14.687,550000.0
2007-12-27 11:58:00,14.553,14.68,14.553,14.68,350000.0
2007-12-27 11:59:00,14.64,14.698,14.592,14.618,450000.0
2007-12-27 12:00:00,14.629,14.642,14.514,14.514,350000.0
2007-12-27 12:01:00,14.535,14.646,14.529,14.566,450000.0
2007-12-27 12:02:00,14.658,14.685,14.627,14.685,350000.0
2007-12-27 12:03:00,14.598,14.678,14.567,14.656,1000000.0
2007-12-27 12:04:00,14.649,14.653,14.567,14.646,400000.0
2007-12-27 12:05:00,14.638,14.69,14.56,14.605,350000.0
2007-12-27 12:06:00,14.656,14.662,14.586,14.586,350000.0
2007-12-27 12:07:00,14.578,14.653,14.567,14.575,350000.0
2007-12-27 12:08:00,14.678,14.689,14.571,14.689,450000.0
2007-12-27 12:09:00,14.539,14.625,14.536,14.569,350000.0
2007-12-27 12:10:00,14.635,14.655,14.556,14.602,400000.0
2007-12-27 12:11:00,14.651,14.68,14.521,14.63,450000.0
2007-12-27 12:12:00,14.537,14.684,14.536,14.552,350000.0
2007-12-27 12:14:00,14.631,14.653,14.513,14.648,400000.0
2007-12-27 12:15:00,14.586,14.679,14.549,14.586,400000.0
2007-12-27 12:16:00,14.628,14.631,14.517,14.569,400000.0
2007-12-27 12:17:00,14.62,14.662,14.616,14.649,400000.0
2007-12-27 12:18:00,14.613,14.685,14.569,14.569,450000.0
2007-12-27 12:19:00,14.606,14.704,14.554,14.574,450000.0
2007-12-27 12:20:00,14.594,14.696,14.528,14.597,500000.0
2007-12-27 12:21:00,14.536,14.646,14.536,14.626,400000.0
2007-12-27 12:22:00,14.498,14.667,14.498,14.573,450000.0
2007-12-27 12:23:00,14.528,14.63,14.528,14.608,400000.0
2007-12-27 12:25:00,14.652,14.652,14.512,14.559,500000.0
2007-12-27 12:26:00,14.597,14.672,14.541,14.61,400000.0
2007-12-27 12:27:00,14.614,14.658,14.531,14.604,550000.0
2007-12-27 12:28:00,14.617,14.617,14.508,14.508,550000.0
2007-12-27 12:29:00,14.62,14.676,14.565,14.627,550000.0
2007-12-27 12:30:00,14.621,14.666,14.564,14.614,500000.0
2007-12-27 12:31:00,14.617,14.617,14.53,14.604,350000.0
2007-12-27 12:32:00,14.586,14.636,14.549,14.612,400000.0
2007-12-27 12:33:00,14.495,14.601,14.495,14.529,300000.0
2007-12-27 12:34:00,14.613,14.613,14.515,14.515,350000.0
2007-12-27 12:35:00,14.636,14.646,14.517,14.603,500000.0
2007-12-27 12:36:00,14.589,14.589,14.481,14.488,400000.0
2007-12-27 12:37:00,14.554,14.654,14.498,14.609,550000.0
2007-12-27 12:38:00,14.48,14.559,14.48,14.54,450000.0
2007-12-27 12:39:00,14.566,14.572,14.419,14.486,550000.0
2007-12-27 12:40:00,14.554,14.621,14.474,14.621,450000.0
2007-12-27 12:41:00,14.59,14.62,14.511,14.615,450000.0
2007-12-27 12:42:00,14.516,14.661,14.516,14.56,400000.0
2007-12-27 12:43:00,14.549,14.616,14.544,14.597,500000.0
2007-12-27 12:44:00,14.573,14.62,14.566,14.612,350000.0
2007-12-27 12:45:00,14.577,14.618,14.465,14.618,400000.0
2007-12-27 12:46:00,14.567,14.582,14.532,14.556,350000.0
2007-12-27 12:47:00,14.529,14.607,14.456,14.503,450000.0
2007-12-27 12:48:00,14.546,14.644,14.512,14.591,550000.0
2007-12-27 12:49:00,14.546,14.627,14.496,14.504,500000.0
2007-12-27 12:50:00,14.506,14.626,14.499,14.549,400000.0
2007-12-27 12:51:00,14.527,14.616,14.48,14.583,350000.0
2007-12-27 12:52:00,14.538,14.637,14.516,14.585,500000.0
2007-12-27 12:53:00,14.445,14.566,14.445,14.548,500000.0
2007-12-27 12:54:00,14.6,14.61,14.499,14.548,450000.0
2007-12-27 12:55:00,14.48,14.576,14.48,14.518,350000.0
2007-12-27 12:56:00,14.476,14.557,14.476,14.542,500000.0
2007-12-27 12:57:00,14.488,14.58,14.488,14.573,350000.0
2007-12-27 12:58:00,14.524,14.622,14.477,14.509,400000.0
2007-12-27 12:59:00,14.61,14.668,14.534,14.553,350000.0
2007-12-27 13:00:00,14.615,14.633,14.557,14.61,350000.0
2007-12-27 13:01:00,14.495,14.599,14.492,14.552,400000.0
2007-12-27 13:02:00,14.531,14.617,14.512,14.569,400000.0
2007-12-27 13:03:00,14.615,14.637,14.563,14.637,450000.0
2007-12-27 13:04:00,14.636,14.659,14.539,14.641,400000.0
2007-12-27 13:05:00,14.514,14.634,14.508,14.619,550000.0
2007-12-27 13:06:00,14.617,14.617,14.494,14.58,450000.0
2007-12-27 13:07:00,14.574,14.612,14.473,14.582,400000.0
2007-12-27 13:08:00,14.52,14.639,14.503,14.532,400000.0
2007-12-27 13:09:00,14.587,14.644,14.535,14.642,500000.0
2007-12-27 13:10:00,14.576,14.628,14.493,14.516,500000.0
2007-12-27 13:11:00,14.498,14.587,14.498,14.569,400000.0
2007-12-27 13:12:00,14.614,14.614,14.491,14.494,550000.0
2007-12-27 13:13:00,14.518,14.588,14.465,14.588,450000.0
2007-12-27 13:15:00,14.55,14.634,14.55,14.596,300000.0
2007-12-27 13:16:00,14.609,14.609,14.492,14.576,350000.0
2007-12-27 13:17:00,14.555,14.599,14.496,14.587,500000.0
2007-12-27 13:18:00,14.591,14.62,14.564,14.619,350000.0
2007-12-27 13:19:00,14.615,14.615,14.469,14.476,400000.0
2007-12-27 13:20:00,14.549,14.64,14.519,14.568,500000.0
2007-12-27 13:21:00,14.481,14.599,14.481,14.483,350000.0
2007-12-27 13:22:00,14.622,14.622,14.509,14.565,400000.0
2007-12-27 13:23:00,14.583,14.644,14.526,14.644,400000.0
2007-12-27 13:24:00,14.572,14.657,14.531,14.643,400000.0
2007-12-27 13:25:00,14.592,14.613,14.529,14.613,350000.0
2007-12-27 13:26:00,14.613,14.635,14.523,14.604,500000.0
2007-12-27 13:27:00,14.512,14.609,14.512,14.576,500000.0
2007-12-27 13:28:00,14.534,14.607,14.478,14.607,400000.0
2007-12-27 13:30:00,14.55,14.632,14.533,14.546,550000.0
2007-12-27 13:31:00,14.506,14.608,14.473,14.6,450000.0
2007-12-27 13:32:00,14.525,14.635,14.497,14.585,500000.0
2007-12-27 13:33:00,14.612,14.646,14.534,14.536,500000.0
2007-12-27 13:34:00,14.48,14.618,14.48,14.51,350000.0
2007-12-27 13:35:00,14.618,14.651,14.548,14.622,400000.0
2007-12-27 13:36:00,14.582,14.649,14.513,14.592,450000.0
2007-12-27 13:38:00,14.573,14.644,14.538,14.644,400000.0
2007-12-27 13:39:00,14.615,14.639,14.529,14.622,500000.0
2007-12-27 13:40:00,14.581,14.639,14.516,14.639,350000.0
2007-12-27 13:41:00,14.56,14.657,14.553,14.553,300000.0
2007-12-27 13:42:00,14.587,14.607,14.503,14.534,400000.0
2007-12-27 13:43:00,14.614,14.616,14.476,14.602,500000.0
2007-12-27 13:44:00,14.594,14.649,14.523,14.541,400000.0
2007-12-27 13:45:00,14.524,14.65,14.499,14.619,400000.0
2007-12-27 13:46:00,14.556,14.642,14.528,14.588,450000.0
2007-12-27 13:47:00,14.523,14.575,14.495,14.495,350000.0
2007-12-27 13:48:00,14.517,14.6,14.486,14.6,500000.0
2007-12-27 13:49:00,14.637,14.641,14.508,14.567,400000.0
2007-12-27 13:50:00,14.575,14.645,14.527,14.581,500000.0
2007-12-27 13:51:00,14.566,14.667,14.557,14.561,550000.0
2007-12-27 13:52:00,14.612,14.612,14.488,14.589,350000.0
2007-12-27 13:53:00,14.511,14.608,14.511,14.521,450000.0
2007-12-27 13:54:00,14.612,14.612,14.478,14.61,400000.0
2007-12-27 13:56:00,14.617,14.636,14.541,14.565,350000.0
2007-12-27 13:57:00,14.573,14.643,14.527,14.527,400000.0
2007-12-27 13:58:00,14.624,14.624,14.501,14.603,400000.0
2007-12-27 13:59:00,14.534,14.638,14.529,14.638,450000.0
2007-12-27 14:00:00,14.597,14.616,14.508,14.584,350000.0
2007-12-27 14:01:00,14.538,14.585,14.485,14.578,350000.0
2007-12-27 14:02:00,14.514,14.615,14.5,14.572,350000.0
2007-12-27 14:03:00,14.602,14.617,14.561,14.612,250000.0
2007-12-27 14:04:00,14.552,14.669,14.552,14.664,350000.0
2007-12-27 14:05:00,14.628,14.642,14.488,14.56,400000.0
2007-12-27 14:07:00,14.516,14.603,14.516,14.588,400000.0
2007-12-27 14:08:00,14.576,14.609,14.48,14.597,550000.0
2007-12-27 14:09:00,14.537,14.655,14.52,14.545,550000.0
2007-12-27 14:10:00,14.512,14.618,14.512,14.571,350000.0
2007-12-27 14:11:00,14.616,14.654,14.593,14.654,350000.0
2007-12-27 14:12:00,14.62,14.647,14.519,14.647,400000.0
2007-12-27 14:13:00,14.603,14.653,14.557,14.557,450000.0
2007-12-27 14:14:00,14.667,14.667,14.536,14.559,350000.0
2007-12-27 14:16:00,14.611,14.626,14.503,14.613,300000.0
2007-12-27 14:17:00,14.591,14.601,14.517,14.552,450000.0
2007-12-27 14:18:00,14.554,14.647,14.535,14.556,400000.0
2007-12-27 14:19:00,14.641,14.671,14.528,14.638,500000.0
2007-12-27 14:20:00,14.553,14.643,14.543,14.543,350000.0
2007-12-27 14:21:00,14.605,14.605,14.481,14.483,350000.0
2007-12-27 14:22:00,14.541,14.673,14.541,14.579,400000.0
2007-12-27 14:23:00,14.619,14.621,14.507,14.539,650000.0
2007-12-27 14:24:00,14.635,14.635,14.558,14.574,550000.0
2007-12-27 14:25:00,14.511,14.641,14.511,14.609,400000.0
2007-12-27 14:26:00,14.586,14.656,14.532,14.561,350000.0
2007-12-27 14:27:00,14.619,14.619,14.548,14.613,400000.0
2007-12-27 14:28:00,14.616,14.616,14.598,14.598,100000.0
2007-12-27 14:29:00,14.57,14.57,14.476,14.495,450000.0
2007-12-27 14:30:00,14.61,14.664,14.539,14.606,400000.0
2007-12-27 14:31:00,14.53,14.674,14.53,14.622,400000.0
2007-12-27 14:32:00,14.507,14.601,14.507,14.59,400000.0
2007-12-27 14:33:00,14.583,14.653,14.566,14.631,400000.0
2007-12-27 14:34:00,14.588,14.661,14.506,14.533,450000.0
2007-12-27 14:35:00,14.605,14.64,14.571,14.572,350000.0
2007-12-27 14:36:00,14.538,14.633,14.508,14.607,450000.0
2007-12-27 14:37:00,14.534,14.626,14.489,14.626,550000.0
2007-12-27 14:39:00,14.548,14.651,14.504,14.604,800000.0
2007-12-27 14:40:00,14.643,14.643,14.473,14.569,550000.0
2007-12-27 14:41:00,14.522,14.588,14.479,14.588,350000.0
2007-12-27 14:43:00,14.566,14.597,14.463,14.597,500000.0
2007-12-27 14:44:00,14.535,14.614,14.493,14.614,450000.0
2007-12-27 14:45:00,14.541,14.596,14.463,14.596,400000.0
2007-12-27 14:46:00,14.543,14.56,14.471,14.494,350000.0
2007-12-27 14:47:00,14.54,14.572,14.446,14.561,350000.0
2007-12-27 14:48:00,14.548,14.612,14.5,14.602,400000.0
2007-12-27 14:49:00,14.585,14.635,14.469,14.469,500000.0
2007-12-27 14:50:00,14.488,14.597,14.445,14.597,400000.0
2007-12-27 14:51:00,14.557,14.576,14.469,14.533,350000.0
2007-12-27 14:52:00,14.602,14.616,14.543,14.543,450000.0
2007-12-27 14:53:00,14.496,14.587,14.469,14.545,400000.0
2007-12-27 14:54:00,14.592,14.632,14.471,14.551,400000.0
2007-12-27 14:55:00,14.584,14.596,14.457,14.457,450000.0
2007-12-27 14:56:00,14.596,14.596,14.477,14.52,350000.0
2007-12-27 14:57:00,14.55,14.62,14.524,14.617,500000.0
2007-12-27 14:58:00,14.557,14.566,14.459,14.566,400000.0
2007-12-27 14:59:00,14.521,14.664,14.506,14.628,550000.0
2007-12-27 15:00:00,14.522,14.594,14.484,14.484,350000.0
2007-12-27 15:01:00,14.619,14.619,14.481,14.519,400000.0
2007-12-27 15:02:00,14.561,14.608,14.507,14.559,400000.0
2007-12-27 15:03:00,14.538,14.609,14.467,14.555,550000.0
2007-12-27 15:04:00,14.609,14.609,14.498,14.573,400000.0
2007-12-27 15:05:00,14.494,14.654,14.494,14.627,550000.0
2007-12-27 15:06:00,14.572,14.588,14.546,14.546,400000.0
2007-12-27 15:07:00,14.508,14.619,14.489,14.589,350000.0
2007-12-27 15:08:00,14.524,14.592,14.482,14.555,350000.0
2007-12-27 15:09:00,14.624,14.685,14.538,14.538,450000.0
2007-12-27 15:10:00,14.552,14.643,14.499,14.539,400000.0
2007-12-27 15:12:00,14.534,14.616,14.497,14.616,350000.0
2007-12-27 15:13:00,14.539,14.637,14.523,14.54,400000.0
2007-12-27 15:14:00,14.551,14.636,14.551,14.574,350000.0
2007-12-27 15:15:00,14.622,14.622,14.585,14.585,100000.0
2007-12-27 15:16:00,14.492,14.642,14.492,14.632,350000.0
2007-12-27 15:17:00,14.513,14.639,14.511,14.629,500000.0
2007-12-27 15:18:00,14.622,14.659,14.497,14.659,450000.0
2007-12-27 15:19:00,14.61,14.73,14.564,14.586,450000.0
2007-12-27 15:20:00,14.626,14.712,14.579,14.591,550000.0
2007-12-27 15:21:00,14.61,14.649,14.583,14.643,400000.0
2007-12-27 15:22:00,14.59,14.671,14.554,14.648,350000.0
2007-12-27 15:23:00,14.58,14.634,14.559,14.633,400000.0
2007-12-27 15:24:00,14.549,14.66,14.549,14.66,500000.0
2007-12-27 15:25:00,14.684,14.691,14.593,14.616,450000.0
2007-12-27 15:26:00,14.676,14.708,14.58,14.58,450000.0
2007-12-27 15:27:00,14.602,14.717,14.591,14.717,400000.0
2007-12-27 15:28:00,14.633,14.675,14.582,14.628,550000.0
2007-12-27 15:29:00,14.699,14.699,14.582,14.611,400000.0
2007-12-27 15:30:00,14.69,14.707,14.598,14.693,450000.0
2007-12-27 15:31:00,14.643,14.722,14.587,14.666,500000.0
2007-12-27 15:32:00,14.684,14.684,14.519,14.636,500000.0
2007-12-27 15:33:00,14.557,14.651,14.542,14.607,250000.0
2007-12-27 15:34:00,14.601,14.694,14.588,14.694,450000.0
2007-12-27 15:35:00,14.681,14.717,14.568,14.632,500000.0
2007-12-27 15:36:00,14.649,14.701,14.58,14.622,550000.0
2007-12-27 15:37:00,14.673,14.726,14.599,14.64,450000.0
2007-12-27 15:38:00,14.626,14.65,14.535,14.535,450000.0
2007-12-27 15:39:00,14.624,14.676,14.577,14.667,350000.0
2007-12-27 15:40:00,14.533,14.648,14.497,14.497,450000.0
2007-12-27 15:41:00,14.613,14.629,14.5,14.504,350000.0
2007-12-27 15:42:00,14.661,14.716,14.514,14.557,450000.0
2007-12-27 15:43:00,14.583,14.606,14.471,14.521,450000.0
2007-12-27 15:44:00,14.641,14.65,14.524,14.65,350000.0
2007-12-27 15:45:00,14.562,14.646,14.524,14.554,400000.0
2007-12-27 15:46:00,14.686,14.695,14.581,14.695,350000.0
2007-12-27 15:47:00,14.645,14.708,14.554,14.572,550000.0
2007-12-27 15:48:00,14.598,14.683,14.575,14.592,350000.0
2007-12-27 15:49:00,14.697,14.712,14.655,14.712,350000.0
2007-12-27 15:50:00,14.693,14.693,14.497,14.604,550000.0
2007-12-27 15:51:00,14.681,14.704,14.579,14.667,550000.0
2007-12-27 15:52:00,14.551,14.714,14.516,14.582,350000.0
2007-12-27 15:53:00,14.681,14.718,14.608,14.669,500000.0
2007-12-27 15:54:00,14.609,14.693,14.558,14.647,400000.0
2007-12-27 15:55:00,14.567,14.683,14.567,14.683,500000.0
2007-12-27 15:56:00,14.733,14.766,14.595,14.595,450000.0
2007-12-27 15:57:00,14.529,14.63,14.522,14.63,450000.0
2007-12-27 15:58:00,14.658,14.745,14.615,14.615,400000.0
2007-12-27 15:59:00,14.711,14.711,14.606,14.631,450000.0
2007-12-27 16:00:00,14.699,14.739,14.589,14.693,550000.0
2007-12-27 16:01:00,14.712,14.765,14.655,14.719,450000.0
2007-12-27 16:02:00,14.597,14.768,14.597,14.667,550000.0
2007-12-27 16:03:00,14.636,14.694,14.584,14.608,400000.0
2007-12-27 16:04:00,14.552,14.627,14.461,14.627,550000.0
2007-12-27 16:05:00,14.691,14.691,14.529,14.614,350000.0
2007-12-27 16:06:00,14.609,14.641,14.515,14.603,500000.0
2007-12-27 16:07:00,14.698,14.698,14.568,14.591,500000.0
2007-12-27 16:08:00,14.576,14.731,14.576,14.636,450000.0
2007-12-27 16:09:00,14.585,14.688,14.527,14.678,350000.0
2007-12-27 16:10:00,14.55,14.694,14.499,14.694,400000.0
2007-12-27 16:11:00,14.676,14.676,14.51,14.636,500000.0
2007-12-27 16:12:00,14.608,14.698,14.569,14.637,400000.0
2007-12-27 16:13:00,14.557,14.675,14.53,14.604,450000.0
2007-12-27 16:14:00,14.648,14.659,14.564,14.598,350000.0
2007-12-27 16:15:00,14.491,14.641,14.469,14.567,400000.0
2007-12-27 16:16:00,14.612,14.677,14.558,14.657,550000.0
2007-12-27 16:17:00,14.571,14.604,14.479,14.479,350000.0
2007-12-27 16:18:00,14.609,14.675,14.517,14.657,400000.0
2007-12-27 16:19:00,14.58,14.681,14.572,14.681,500000.0
2007-12-27 16:20:00,14.689,14.692,14.563,14.634,550000.0
2007-12-27 16:21:00,14.572,14.678,14.557,14.557,400000.0
2007-12-27 16:22:00,14.647,14.654,14.553,14.611,450000.0
2007-12-27 16:23:00,14.495,14.64,14.495,14.542,400000.0
2007-12-27 16:24:00,14.585,14.621,14.543,14.551,350000.0
2007-12-27 16:25:00,14.622,14.63,14.491,14.545,450000.0
2007-12-27 16:26:00,14.622,14.654,14.536,14.536,550000.0
2007-12-27 16:27:00,14.6,14.646,14.522,14.646,650000.0
2007-12-27 16:28:00,14.584,14.639,14.518,14.61,550000.0
2007-12-27 16:29:00,14.51,14.602,14.486,14.513,400000.0
2007-12-27 16:30:00,14.577,14.676,14.51,14.608,550000.0
2007-12-27 16:31:00,14.636,14.678,14.519,14.519,500000.0
2007-12-27 16:32:00,14.549,14.666,14.511,14.666,400000.0
2007-12-27 16:33:00,14.53,14.654,14.53,14.578,550000.0
2007-12-27 16:34:00,14.618,14.656,14.549,14.549,400000.0
2007-12-27 16:35:00,14.514,14.61,14.51,14.543,400000.0
2007-12-27 16:36:00,14.582,14.587,14.492,14.501,400000.0
2007-12-27 16:37:00,14.495,14.591,14.455,14.565,400000.0
2007-12-27 16:38:00,14.483,14.624,14.483,14.503,450000.0
2007-12-27 16:39:00,14.628,14.63,14.544,14.63,500000.0
2007-12-27 16:40:00,14.557,14.626,14.549,14.574,450000.0
2007-12-27 16:41:00,14.535,14.616,14.482,14.572,400000.0
2007-12-27 16:42:00,14.593,14.62,14.475,14.597,700000.0
2007-12-27 16:43:00,14.466,14.6,14.466,14.478,350000.0
2007-12-27 16:44:00,14.453,14.551,14.422,14.5,550000.0
2007-12-27 16:45:00,14.508,14.542,14.443,14.516,550000.0
2007-12-27 16:46:00,14.473,14.563,14.451,14.497,500000.0
2007-12-27 16:47:00,14.437,14.575,14.423,14.462,600000.0
2007-12-27 16:48:00,14.531,14.559,14.457,14.463,500000.0
2007-12-27 16:49:00,14.523,14.644,14.511,14.511,450000.0
2007-12-27 16:50:00,14.554,14.554,14.398,14.424,500000.0
2007-12-27 16:51:00,14.496,14.573,14.407,14.47,500000.0
2007-12-27 16:52:00,14.407,14.559,14.407,14.559,400000.0
2007-12-27 16:53:00,14.555,14.572,14.46,14.499,400000.0
2007-12-27 16:54:00,14.462,14.574,14.441,14.526,450000.0
2007-12-27 16:55:00,14.612,14.612,14.458,14.569,500000.0
2007-12-27 16:56:00,14.494,14.564,14.458,14.46,400000.0
2007-12-27 16:57:00,14.501,14.593,14.484,14.513,500000.0
2007-12-27 16:58:00,14.513,14.592,14.484,14.592,500000.0
2007-12-27 16:59:00,14.498,14.584,14.482,14.491,400000.0
2007-12-27 17:00:00,14.584,14.584,14.483,14.533,350000.0
2007-12-27 17:01:00,14.563,14.588,14.457,14.588,250000.0
2007-12-27 17:02:00,14.487,14.553,14.46,14.54,400000.0
2007-12-27 17:03:00,14.54,14.594,14.447,14.47,450000.0
2007-12-27 17:04:00,14.51,14.602,14.471,14.538,350000.0
2007-12-27 17:05:00,14.609,14.609,14.437,14.542,400000.0
2007-12-27 17:06:00,14.548,14.591,14.491,14.528,250000.0
2007-12-27 17:07:00,14.514,14.594,14.477,14.482,450000.0
2007-12-27 17:08:00,14.489,14.642,14.489,14.521,500000.0
2007-12-27 17:09:00,14.592,14.592,14.444,14.461,450000.0
2007-12-27 17:10:00,14.597,14.622,14.514,14.566,550000.0
2007-12-27 17:11:00,14.468,14.607,14.468,14.481,250000.0
2007-12-27 17:12:00,14.591,14.591,14.488,14.488,250000.0
2007-12-27 17:13:00,14.554,14.554,14.425,14.426,600000.0
2007-12-27 17:14:00,14.508,14.56,14.451,14.56,550000.0
2007-12-27 17:15:00,14.546,14.585,14.454,14.537,350000.0
2007-12-27 17:16:00,14.528,14.528,14.404,14.497,450000.0
2007-12-27 17:17:00,14.542,14.593,14.487,14.551,400000.0
2007-12-27 17:18:00,14.531,14.579,14.495,14.579,350000.0
2007-12-27 17:19:00,14.545,14.563,14.429,14.503,550000.0
2007-12-27 17:20:00,14.544,14.609,14.444,14.471,350000.0
2007-12-27 17:21:00,14.549,14.597,14.498,14.533,400000.0
2007-12-27 17:22:00,14.56,14.562,14.435,14.476,400000.0
2007-12-27 17:23:00,14.474,14.561,14.436,14.561,550000.0
2007-12-27 17:24:00,14.454,14.535,14.454,14.512,300000.0
2007-12-27 17:25:00,14.577,14.586,14.428,14.509,550000.0
2007-12-27 17:26:00,14.491,14.634,14.491,14.495,450000.0
2007-12-27 17:27:00,14.582,14.582,14.467,14.54,650000.0
2007-12-27 17:28:00,14.534,14.616,14.466,14.466,550000.0
2007-12-27 17:29:00,14.524,14.69,14.524,14.624,450000.0
2007-12-27 17:30:00,14.456,14.556,14.436,14.545,350000.0
2007-12-27 17:31:00,14.543,14.616,14.481,14.553,600000.0
2007-12-27 17:32:00,14.459,14.583,14.459,14.523,400000.0
2007-12-27 17:33:00,14.475,14.592,14.462,14.462,350000.0
2007-12-27 17:34:00,14.414,14.519,14.387,14.519,500000.0
2007-12-27 17:35:00,14.48,14.549,14.421,14.487,500000.0
2007-12-27 17:36:00,14.488,14.647,14.488,14.579,550000.0
2007-12-27 17:37:00,14.449,14.537,14.425,14.425,350000.0
2007-12-27 17:38:00,14.521,14.573,14.452,14.537,550000.0
2007-12-27 17:39:00,14.581,14.581,14.471,14.485,350000.0
2007-12-27 17:40:00,14.48,14.583,14.463,14.583,250000.0
2007-12-27 17:41:00,14.574,14.577,14.441,14.441,350000.0
2007-12-27 17:42:00,14.429,14.58,14.429,14.58,500000.0
2007-12-27 17:43:00,14.451,14.569,14.434,14.497,550000.0
2007-12-27 17:44:00,14.566,14.591,14.48,14.559,450000.0
2007-12-27 17:45:00,14.512,14.6,14.467,14.52,550000.0
2007-12-27 17:46:00,14.6,14.6,14.458,14.458,500000.0
2007-12-27 17:47:00,14.558,14.601,14.482,14.601,550000.0
2007-12-27 17:48:00,14.592,14.617,14.509,14.617,400000.0
2007-12-27 17:49:00,14.496,14.653,14.496,14.598,650000.0
2007-12-27 17:50:00,14.578,14.578,14.467,14.467,550000.0
2007-12-27 17:51:00,14.49,14.588,14.477,14.51,450000.0
2007-12-27 17:52:00,14.556,14.607,14.473,14.486,350000.0
2007-12-27 17:53:00,14.557,14.627,14.525,14.525,500000.0
2007-12-27 17:54:00,14.513,14.587,14.495,14.53,350000.0
2007-12-27 17:55:00,14.516,14.584,14.446,14.448,550000.0
2007-12-27 17:56:00,14.49,14.591,14.484,14.52,500000.0
2007-12-27 17:57:00,14.423,14.551,14.423,14.458,400000.0
2007-12-27 17:58:00,14.437,14.532,14.42,14.519,400000.0
2007-12-27 17:59:00,14.435,14.561,14.422,14.561,350000.0
2007-12-27 18:00:00,14.534,14.566,14.439,14.439,400000.0
2007-12-27 18:01:00,14.542,14.56,14.412,14.532,500000.0
2007-12-27 18:02:00,14.59,14.591,14.507,14.511,400000.0
2007-12-27 18:03:00,14.582,14.614,14.451,14.496,350000.0
2007-12-27 18:04:00,14.567,14.567,14.421,14.436,450000.0
2007-12-27 18:05:00,14.563,14.629,14.479,14.537,750000.0
2007-12-27 18:06:00,14.484,14.51,14.484,14.51,100000.0
2007-12-27 18:07:00,14.563,14.573,14.477,14.496,550000.0
2007-12-27 18:08:00,14.513,14.576,14.488,14.52,500000.0
2007-12-27 18:09:00,14.522,14.581,14.446,14.523,350000.0
2007-12-27 18:10:00,14.563,14.615,14.491,14.615,400000.0
2007-12-27 18:11:00,14.501,14.6,14.476,14.574,450000.0
2007-12-27 18:12:00,14.608,14.608,14.466,14.568,400000.0
2007-12-27 18:13:00,14.589,14.639,14.516,14.546,550000.0
2007-12-27 18:14:00,14.615,14.632,14.523,14.608,400000.0
2007-12-27 18:15:00,14.634,14.636,14.527,14.527,450000.0
2007-12-27 18:16:00,14.577,14.577,14.495,14.541,350000.0
2007-12-27 18:17:00,14.634,14.634,14.494,14.494,350000.0
2007-12-27 18:18:00,14.587,14.669,14.52,14.59,500000.0
2007-12-27 18:19:00,14.569,14.654,14.531,14.654,500000.0
2007-12-27 18:20:00,14.579,14.677,14.549,14.627,400000.0
2007-12-27 18:21:00,14.619,14.661,14.561,14.612,550000.0
2007-12-27 18:22:00,14.566,14.631,14.543,14.631,200000.0
2007-12-27 18:23:00,14.669,14.681,14.584,14.661,400000.0
2007-12-27 18:24:00,14.664,14.664,14.522,14.559,550000.0
2007-12-27 18:25:00,14.634,14.64,14.529,14.596,450000.0
2007-12-27 18:26:00,14.559,14.646,14.555,14.61,350000.0
2007-12-27 18:27:00,14.647,14.661,14.546,14.631,350000.0
2007-12-27 18:28:00,14.629,14.629,14.51,14.629,350000.0
2007-12-27 18:29:00,14.578,14.664,14.538,14.588,450000.0
2007-12-27 18:30:00,14.63,14.663,14.529,14.603,450000.0
2007-12-27 18:31:00,14.56,14.659,14.551,14.571,1550000.0
2007-12-27 18:32:00,14.578,14.669,14.54,14.588,450000.0
2007-12-27 18:33:00,14.538,14.658,14.535,14.544,400000.0
2007-12-27 18:34:00,14.57,14.669,14.535,14.578,550000.0
2007-12-27 18:35:00,14.575,14.642,14.575,14.595,350000.0
2007-12-27 18:36:00,14.586,14.68,14.54,14.58,500000.0
2007-12-27 18:37:00,14.544,14.627,14.518,14.621,400000.0
2007-12-27 18:38:00,14.599,14.663,14.55,14.6,450000.0
2007-12-27 18:39:00,14.605,14.642,14.519,14.642,400000.0
2007-12-27 18:40:00,14.658,14.658,14.554,14.646,350000.0
2007-12-27 18:41:00,14.661,14.699,14.561,14.67,500000.0
2007-12-27 18:42:00,14.62,14.637,14.535,14.535,400000.0
2007-12-27 18:43:00,14.665,14.665,14.511,14.552,500000.0
2007-12-27 18:44:00,14.608,14.676,14.555,14.658,500000.0
2007-12-27 18:45:00,14.666,14.71,14.604,14.604,400000.0
2007-12-27 18:46:00,14.671,14.696,14.601,14.686,400000.0
2007-12-27 18:47:00,14.646,14.71,14.572,14.621,550000.0
2007-12-27 18:48:00,14.659,14.705,14.583,14.593,400000.0
2007-12-27 18:49:00,14.6,14.668,14.6,14.659,400000.0
2007-12-27 18:50:00,14.682,14.682,14.572,14.651,350000.0
2007-12-27 18:51:00,14.643,14.675,14.525,14.675,550000.0
2007-12-27 18:52:00,14.637,14.638,14.529,14.557,350000.0
2007-12-27 18:53:00,14.585,14.645,14.53,14.624,450000.0
2007-12-27 18:54:00,14.587,14.672,14.587,14.672,400000.0
2007-12-27 18:55:00,14.599,14.664,14.525,14.525,500000.0
2007-12-27 18:56:00,14.637,14.655,14.566,14.602,450000.0
2007-12-27 18:57:00,14.555,14.671,14.546,14.644,450000.0
2007-12-27 18:58:00,14.534,14.628,14.534,14.572,200000.0
2007-12-27 18:59:00,14.566,14.622,14.566,14.596,450000.0
2007-12-27 19:00:00,14.582,14.667,14.522,14.667,350000.0
2007-12-27 19:01:00,14.553,14.63,14.531,14.599,500000.0
2007-12-27 19:02:00,14.651,14.651,14.512,14.606,300000.0
2007-12-27 19:03:00,14.661,14.661,14.543,14.64,350000.0
2007-12-27 19:04:00,14.577,14.617,14.511,14.617,450000.0
2007-12-27 19:05:00,14.597,14.724,14.597,14.612,350000.0
2007-12-27 19:06:00,14.649,14.691,14.56,14.593,400000.0
2007-12-27 19:07:00,14.658,14.676,14.54,14.54,250000.0
2007-12-27 19:08:00,14.642,14.655,14.561,14.57,400000.0
2007-12-27 19:09:00,14.559,14.694,14.559,14.584,550000.0
2007-12-27 19:10:00,14.643,14.666,14.567,14.666,550000.0
2007-12-27 19:12:00,14.559,14.657,14.559,14.617,350000.0
2007-12-27 19:13:00,14.572,14.603,14.485,14.603,400000.0
2007-12-27 19:14:00,14.576,14.66,14.551,14.609,550000.0
2007-12-27 19:15:00,14.585,14.633,14.539,14.57,350000.0
2007-12-27 19:16:00,14.641,14.641,14.568,14.612,350000.0
2007-12-27 19:17:00,14.623,14.649,14.558,14.649,350000.0
2007-12-27 19:18:00,14.55,14.661,14.531,14.595,350000.0
2007-12-27 19:19:00,14.64,14.714,14.546,14.69,350000.0
2007-12-27 19:20:00,14.636,14.644,14.529,14.579,350000.0
2007-12-27 19:21:00,14.62,14.626,14.548,14.626,500000.0
2007-12-27 19:22:00,14.636,14.668,14.547,14.564,400000.0
2007-12-27 19:23:00,14.617,14.705,14.547,14.664,350000.0
2007-12-27 19:24:00,14.626,14.667,14.546,14.627,550000.0
2007-12-27 19:25:00,14.637,14.651,14.542,14.547,400000.0
2007-12-27 19:26:00,14.625,14.638,14.496,14.581,550000.0
2007-12-27 19:27:00,14.584,14.619,14.54,14.619,250000.0
2007-12-27 19:28:00,14.527,14.596,14.501,14.501,150000.0
2007-12-27 19:29:00,14.653,14.653,14.532,14.543,500000.0
2007-12-27 19:30:00,14.57,14.698,14.553,14.553,400000.0
2007-12-27 19:31:00,14.601,14.67,14.517,14.559,550000.0
2007-12-27 19:32:00,14.549,14.65,14.549,14.621,400000.0
2007-12-27 19:33:00,14.606,14.606,14.479,14.559,400000.0
2007-12-27 19:34:00,14.556,14.625,14.52,14.625,300000.0
2007-12-27 19:35:00,14.629,14.642,14.531,14.564,400000.0
2007-12-27 19:36:00,14.506,14.631,14.479,14.479,400000.0
2007-12-27 19:37:00,14.537,14.678,14.537,14.587,550000.0
2007-12-27 19:38:00,14.496,14.612,14.487,14.612,350000.0
2007-12-27 19:39:00,14.593,14.613,14.487,14.504,400000.0
2007-12-27 19:40:00,14.498,14.596,14.485,14.576,400000.0
2007-12-27 19:41:00,14.585,14.638,14.489,14.577,500000.0
2007-12-27 19:42:00,14.539,14.616,14.487,14.487,400000.0
2007-12-27 19:43:00,14.591,14.631,14.512,14.6,350000.0
2007-12-27 19:44:00,14.597,14.631,14.505,14.547,400000.0
2007-12-27 19:45:00,14.634,14.634,14.492,14.608,400000.0
2007-12-27 19:46:00,14.544,14.611,14.544,14.551,400000.0
2007-12-27 19:47:00,14.631,14.632,14.533,14.555,550000.0
2007-12-27 19:48:00,14.614,14.632,14.516,14.564,400000.0
2007-12-27 19:49:00,14.57,14.623,14.549,14.558,350000.0
2007-12-27 19:50:00,14.632,14.632,14.484,14.555,550000.0
2007-12-27 19:51:00,14.626,14.626,14.499,14.541,500000.0
2007-12-27 19:52:00,14.603,14.63,14.496,14.63,350000.0
2007-12-27 19:53:00,14.613,14.613,14.493,14.536,350000.0
2007-12-27 19:54:00,14.606,14.636,14.517,14.517,450000.0
2007-12-27 19:55:00,14.597,14.647,14.508,14.536,400000.0
2007-12-27 19:56:00,14.605,14.653,14.524,14.555,350000.0
2007-12-27 19:57:00,14.659,14.72,14.523,14.523,400000.0
2007-12-27 19:58:00,14.652,14.652,14.552,14.643,500000.0
2007-12-27 19:59:00,14.614,14.671,14.542,14.542,500000.0
2007-12-27 20:00:00,14.577,14.658,14.536,14.658,450000.0
2007-12-27 20:01:00,14.568,14.639,14.507,14.639,350000.0
2007-12-27 20:03:00,14.632,14.632,14.503,14.534,450000.0
2007-12-27 20:05:00,14.544,14.608,14.492,14.603,400000.0
2007-12-27 20:06:00,14.562,14.643,14.546,14.546,350000.0
2007-12-27 20:07:00,14.624,14.654,14.528,14.61,450000.0
2007-12-27 20:08:00,14.516,14.654,14.516,14.654,400000.0
2007-12-27 20:09:00,14.621,14.671,14.559,14.661,450000.0
2007-12-27 20:10:00,14.609,14.669,14.561,14.652,550000.0
2007-12-27 20:12:00,14.557,14.695,14.556,14.584,350000.0
2007-12-27 20:13:00,14.543,14.656,14.543,14.619,550000.0
2007-12-27 20:14:00,14.611,14.653,14.611,14.653,100000.0
2007-12-27 20:15:00,14.549,14.62,14.549,14.561,150000.0
2007-12-27 20:16:00,14.576,14.682,14.576,14.578,350000.0
2007-12-27 20:17:00,14.621,14.671,14.534,14.581,500000.0
2007-12-27 20:18:00,14.553,14.688,14.545,14.583,550000.0
2007-12-27 20:19:00,14.626,14.626,14.553,14.586,350000.0
2007-12-27 20:20:00,14.659,14.662,14.536,14.662,400000.0
2007-12-27 20:21:00,14.613,14.642,14.555,14.642,400000.0
2007-12-27 20:22:00,14.651,14.713,14.57,14.57,400000.0
2007-12-27 20:23:00,14.519,14.625,14.494,14.5,350000.0
2007-12-27 20:24:00,14.66,14.67,14.523,14.607,400000.0
2007-12-27 20:25:00,14.603,14.647,14.556,14.647,250000.0
2007-12-27 20:26:00,14.564,14.641,14.518,14.528,350000.0
2007-12-27 20:27:00,14.519,14.65,14.513,14.65,350000.0
2007-12-27 20:28:00,14.596,14.647,14.557,14.645,300000.0
2007-12-27 20:29:00,14.539,14.64,14.508,14.572,550000.0
2007-12-27 20:30:00,14.575,14.643,14.562,14.576,500000.0
2007-12-27 20:31:00,14.564,14.649,14.533,14.598,350000.0
2007-12-27 20:32:00,14.586,14.64,14.574,14.616,500000.0
2007-12-27 20:33:00,14.598,14.633,14.543,14.564,350000.0
2007-12-27 20:34:00,14.549,14.628,14.494,14.515,400000.0
2007-12-27 20:36:00,14.646,14.646,14.553,14.553,150000.0
2007-12-27 20:38:00,14.54,14.651,14.508,14.581,350000.0
2007-12-27 20:40:00,14.627,14.627,14.583,14.604,150000.0
2007-12-27 20:41:00,14.498,14.604,14.498,14.604,400000.0
2007-12-27 20:42:00,14.583,14.636,14.487,14.605,550000.0
2007-12-27 20:43:00,14.643,14.643,14.492,14.543,400000.0
2007-12-27 20:44:00,14.618,14.625,14.516,14.625,250000.0
2007-12-27 20:45:00,14.577,14.647,14.547,14.547,400000.0
2007-12-27 20:46:00,14.573,14.672,14.519,14.66,350000.0
2007-12-27 20:47:00,14.673,14.673,14.555,14.665,400000.0
2007-12-27 20:48:00,14.566,14.64,14.515,14.64,350000.0
2007-12-27 20:49:00,14.519,14.653,14.492,14.6,500000.0
2007-12-27 20:50:00,14.671,14.675,14.595,14.629,250000.0
2007-12-27 20:51:00,14.616,14.625,14.526,14.576,400000.0
2007-12-27 20:52:00,14.545,14.661,14.545,14.661,200000.0
2007-12-27 20:53:00,14.586,14.653,14.534,14.65,200000.0
2007-12-27 20:54:00,14.628,14.643,14.513,14.513,300000.0
2007-12-27 20:56:00,14.622,14.648,14.563,14.627,500000.0
2007-12-27 20:57:00,14.568,14.568,14.568,14.568,50000.0
2007-12-27 20:58:00,14.606,14.606,14.572,14.572,100000.0
2007-12-27 20:59:00,14.563,14.653,14.54,14.54,500000.0
2007-12-27 21:00:00,14.583,14.638,14.51,14.51,400000.0
2007-12-27 21:01:00,14.634,14.634,14.557,14.557,100000.0
2007-12-27 21:02:00,14.561,14.612,14.561,14.612,350000.0
2007-12-27 21:03:00,14.572,14.588,14.572,14.588,100000.0
2007-12-27 21:04:00,14.625,14.626,14.494,14.61,350000.0
2007-12-27 21:05:00,14.502,14.626,14.481,14.604,250000.0
2007-12-27 21:06:00,14.651,14.651,14.55,14.6,150000.0
2007-12-27 21:08:00,14.618,14.651,14.522,14.538,300000.0
2007-12-27 21:09:00,14.492,14.613,14.492,14.526,450000.0
2007-12-27 21:10:00,14.567,14.684,14.544,14.588,400000.0
2007-12-27 21:11:00,14.568,14.631,14.5,14.571,400000.0
2007-12-27 21:13:00,14.627,14.627,14.509,14.608,300000.0
2007-12-27 21:14:00,14.588,14.627,14.503,14.627,350000.0
2007-12-27 21:15:00,14.59,14.62,14.48,14.61,400000.0
2007-12-27 21:16:00,14.64,14.652,14.558,14.618,250000.0
2007-12-27 21:17:00,14.614,14.614,14.538,14.608,250000.0
2007-12-27 21:18:00,14.613,14.613,14.606,14.606,100000.0
2007-12-27 21:19:00,14.537,14.627,14.531,14.626,350000.0
2007-12-27 21:20:00,14.525,14.643,14.525,14.557,450000.0
2007-12-27 21:21:00,14.56,14.642,14.537,14.642,600000.0
2007-12-27 21:24:00,14.631,14.639,14.546,14.639,150000.0
2007-12-27 21:27:00,14.639,14.639,14.506,14.564,350000.0
2007-12-27 21:29:00,14.583,14.647,14.536,14.563,600000.0
2007-12-27 21:30:00,14.617,14.677,14.519,14.519,250000.0
2007-12-27 21:31:00,14.553,14.624,14.553,14.571,250000.0
2007-12-27 21:32:00,14.572,14.64,14.572,14.64,150000.0
2007-12-27 21:33:00,14.514,14.631,14.508,14.508,350000.0
2007-12-27 21:34:00,14.488,14.611,14.488,14.611,400000.0
2007-12-27 21:35:00,14.574,14.62,14.49,14.546,400000.0
2007-12-27 21:36:00,14.605,14.605,14.51,14.565,350000.0
2007-12-27 21:37:00,14.572,14.572,14.572,14.572,50000.0
2007-12-27 21:38:00,14.541,14.599,14.541,14.599,100000.0
2007-12-27 21:39:00,14.489,14.602,14.475,14.475,400000.0
2007-12-27 21:40:00,14.583,14.583,14.504,14.504,100000.0
2007-12-27 21:42:00,14.599,14.599,14.506,14.506,150000.0
2007-12-27 21:44:00,14.604,14.604,14.479,14.487,300000.0
2007-12-27 21:45:00,14.604,14.618,14.497,14.618,600000.0
2007-12-27 21:46:00,14.479,14.479,14.479,14.479,50000.0
2007-12-27 21:49:00,14.599,14.599,14.549,14.549,100000.0
2007-12-27 21:50:00,14.525,14.615,14.482,14.548,550000.0
2007-12-27 21:51:00,14.548,14.613,14.523,14.604,300000.0
2007-12-27 21:53:00,14.549,14.606,14.549,14.606,300000.0
2007-12-27 21:54:00,14.506,14.616,14.506,14.559,150000.0
2007-12-27 22:00:00,14.621,14.621,14.483,14.539,350000.0
2007-12-27 22:08:00,14.644,14.644,14.538,14.56,500000.0
2007-12-27 22:09:00,14.6,14.605,14.54,14.54,300000.0
2007-12-27 22:10:00,14.557,14.665,14.557,14.561,500000.0
2007-12-27 22:11:00,14.559,14.559,14.554,14.554,150000.0
2007-12-27 22:14:00,14.636,14.636,14.622,14.622,100000.0
2007-12-27 22:16:00,14.594,14.647,14.555,14.614,300000.0
2007-12-27 22:19:00,14.552,14.632,14.501,14.591,450000.0
2007-12-27 22:20:00,14.548,14.632,14.501,14.632,400000.0
2007-12-27 22:22:00,14.636,14.642,14.524,14.642,350000.0
2007-12-27 22:23:00,14.523,14.628,14.523,14.556,450000.0
2007-12-27 22:27:00,14.597,14.597,14.482,14.591,250000.0
2007-12-27 22:28:00,14.601,14.601,14.559,14.601,200000.0
2007-12-27 22:29:00,14.591,14.591,14.579,14.579,100000.0
2007-12-27 22:30:00,14.589,14.589,14.586,14.586,100000.0
2007-12-27 22:31:00,14.547,14.624,14.492,14.492,550000.0
2007-12-27 22:34:00,14.508,14.611,14.508,14.595,300000.0
2007-12-27 22:35:00,14.579,14.606,14.51,14.51,250000.0
2007-12-27 22:36:00,14.526,14.633,14.51,14.588,350000.0
2007-12-27 22:37:00,14.566,14.566,14.566,14.566,50000.0
2007-12-27 22:38:00,14.594,14.613,14.594,14.613,100000.0
2007-12-27 22:39:00,14.62,14.62,14.533,14.599,200000.0
2007-12-27 22:40:00,14.493,14.493,14.493,14.493,50000.0
2007-12-27 22:41:00,14.582,14.582,14.582,14.582,50000.0
2007-12-27 22:43:00,14.549,14.57,14.469,14.496,400000.0
2007-12-27 22:45:00,14.576,14.599,14.506,14.599,300000.0
2007-12-27 22:46:00,14.559,14.576,14.483,14.563,250000.0
2007-12-27 22:47:00,14.56,14.56,14.473,14.523,350000.0
2007-12-27 22:48:00,14.493,14.547,14.459,14.53,350000.0
2007-12-27 22:49:00,14.555,14.573,14.483,14.562,350000.0
2007-12-27 22:50:00,14.548,14.548,14.509,14.509,100000.0
2007-12-27 22:51:00,14.549,14.557,14.503,14.546,350000.0
2007-12-27 22:53:00,14.578,14.578,14.476,14.523,150000.0
2007-12-27 22:54:00,14.469,14.544,14.461,14.461,200000.0
2007-12-27 22:55:00,14.562,14.568,14.469,14.483,200000.0
2007-12-27 22:56:00,14.505,14.505,14.472,14.476,150000.0
2007-12-27 22:57:00,14.522,14.554,14.521,14.521,150000.0
2007-12-27 22:58:00,14.549,14.573,14.445,14.445,300000.0
2007-12-27 22:59:00,14.588,14.588,14.42,14.524,500000.0
2007-12-27 23:00:00,14.539,14.578,14.464,14.578,450000.0
2007-12-27 23:02:00,14.545,14.591,14.498,14.554,350000.0
2007-12-27 23:06:00,14.532,14.551,14.428,14.478,250000.0
2007-12-27 23:10:00,14.577,14.584,14.531,14.584,250000.0
2007-12-27 23:11:00,14.457,14.543,14.457,14.543,200000.0
2007-12-27 23:12:00,14.545,14.579,14.453,14.518,350000.0
2007-12-27 23:15:00,14.473,14.573,14.473,14.479,400000.0
2007-12-27 23:19:00,14.57,14.57,14.404,14.465,450000.0
2007-12-27 23:20:00,14.518,14.518,14.466,14.466,100000.0
2007-12-27 23:21:00,14.516,14.516,14.453,14.453,100000.0
2007-12-27 23:22:00,14.527,14.555,14.49,14.49,250000.0
2007-12-27 23:28:00,14.514,14.546,14.514,14.524,150000.0
2007-12-27 23:29:00,14.551,14.561,14.482,14.529,300000.0
2007-12-27 23:30:00,14.514,14.56,14.514,14.56,250000.0
2007-12-27 23:33:00,14.589,14.589,14.496,14.496,150000.0
2007-12-27 23:34:00,14.579,14.579,14.579,14.579,150000.0
2007-12-27 23:36:00,14.603,14.603,14.51,14.51,150000.0
2007-12-27 23:40:00,14.507,14.578,14.494,14.576,250000.0
2007-12-27 23:44:00,14.589,14.589,14.491,14.499,250000.0
2007-12-27 23:45:00,14.458,14.577,14.458,14.488,400000.0
2007-12-27 23:46:00,14.458,14.574,14.458,14.551,350000.0
2007-12-27 23:47:00,14.48,14.583,14.48,14.583,100000.0
2007-12-27 23:50:00,14.593,14.633,14.521,14.53,350000.0
2007-12-27 23:51:00,14.454,14.583,14.454,14.454,300000.0
2007-12-27 23:57:00,14.518,14.518,14.518,14.518,50000.0
2007-12-27 23:58:00,14.548,14.602,14.548,14.602,100000.0
2007-12-27 23:59:00,14.512,14.52,14.485,14.485,200000.0
2007-12-28 00:00:00,14.479,14.551,14.479,14.551,100000.0
2007-12-28 00:01:00,14.603,14.636,14.521,14.54,450000.0
2007-12-28 00:04:00,14.589,14.589,14.496,14.554,150000.0
2007-12-28 00:05:00,14.582,14.582,14.474,14.48,200000.0
2007-12-28 00:06:00,14.453,14.453,14.453,14.453,50000.0
2007-12-28 00:07:00,14.581,14.601,14.474,14.474,300000.0
2007-12-28 00:08:00,14.556,14.556,14.527,14.527,150000.0
2007-12-28 00:09:00,14.499,14.554,14.468,14.492,200000.0
2007-12-28 00:10:00,14.614,14.614,14.471,14.471,600000.0
2007-12-28 00:11:00,14.529,14.614,14.495,14.612,650000.0
2007-12-28 00:13:00,14.553,14.581,14.461,14.581,300000.0
2007-12-28 00:14:00,14.558,14.602,14.449,14.47,600000.0
2007-12-28 00:15:00,14.547,14.588,14.511,14.535,250000.0
2007-12-28 00:16:00,14.562,14.604,14.514,14.604,150000.0
2007-12-28 00:17:00,14.56,14.57,14.56,14.57,100000.0
2007-12-28 00:20:00,14.624,14.624,14.553,14.553,150000.0
2007-12-28 00:24:00,14.534,14.614,14.534,14.534,150000.0
2007-12-28 00:26:00,14.5,14.604,14.5,14.57,200000.0
2007-12-28 00:30:00,14.501,14.633,14.484,14.484,850000.0
2007-12-28 00:33:00,14.612,14.612,14.518,14.518,150000.0
2007-12-28 00:36:00,14.621,14.629,14.536,14.629,150000.0
2007-12-28 00:40:00,14.621,14.629,14.536,14.629,150000.0
2007-12-28 00:48:00,14.568,14.57,14.568,14.57,100000.0
2007-12-28 00:49:00,14.561,14.561,14.555,14.555,100000.0
2007-12-28 00:50:00,14.589,14.632,14.491,14.557,500000.0
2007-12-28 00:55:00,14.629,14.629,14.536,14.536,150000.0
2007-12-28 01:00:00,14.544,14.631,14.498,14.592,500000.0
2007-12-28 01:01:00,14.509,14.579,14.481,14.529,300000.0
2007-12-28 01:02:00,14.504,14.571,14.504,14.571,150000.0
2007-12-28 01:03:00,14.565,14.565,14.474,14.476,450000.0
2007-12-28 01:04:00,14.586,14.621,14.586,14.621,100000.0
2007-12-28 01:05:00,14.548,14.637,14.514,14.514,300000.0
2007-12-28 01:06:00,14.495,14.591,14.494,14.494,250000.0
2007-12-28 01:07:00,14.533,14.625,14.533,14.561,250000.0
2007-12-28 01:09:00,14.626,14.626,14.547,14.568,150000.0
2007-12-28 01:10:00,14.581,14.596,14.48,14.554,300000.0
2007-12-28 01:18:00,14.606,14.614,14.606,14.614,150000.0
2007-12-28 01:19:00,14.574,14.612,14.543,14.612,400000.0
2007-12-28 01:20:00,14.597,14.597,14.529,14.582,400000.0
2007-12-28 01:22:00,14.602,14.602,14.504,14.504,150000.0
2007-12-28 01:24:00,14.602,14.602,14.549,14.549,100000.0
2007-12-28 01:25:00,14.548,14.548,14.503,14.548,150000.0
2007-12-28 01:26:00,14.6,14.6,14.545,14.545,100000.0
2007-12-28 01:27:00,14.495,14.622,14.495,14.541,400000.0
2007-12-28 01:30:00,14.512,14.622,14.495,14.495,350000.0
2007-12-28 01:32:00,14.609,14.609,14.554,14.554,200000.0
2007-12-28 01:35:00,14.639,14.639,14.546,14.546,150000.0
2007-12-28 01:40:00,14.622,14.623,14.534,14.534,400000.0
2007-12-28 01:41:00,14.537,14.623,14.537,14.623,100000.0
2007-12-28 01:50:00,14.555,14.614,14.504,14.569,550000.0
2007-12-28 01:57:00,14.602,14.602,14.602,14.602,50000.0
2007-12-28 01:58:00,14.629,14.629,14.517,14.609,250000.0
2007-12-28 02:00:00,14.621,14.629,14.536,14.629,150000.0
2007-12-28 02:02:00,14.641,14.649,14.556,14.649,150000.0
2007-12-28 02:06:00,14.639,14.642,14.552,14.642,150000.0
2007-12-28 02:10:00,14.532,14.552,14.532,14.552,100000.0
2007-12-28 02:16:00,14.634,14.634,14.541,14.541,150000.0
2007-12-28 02:19:00,14.603,14.629,14.539,14.629,350000.0
2007-12-28 02:20:00,14.554,14.635,14.553,14.635,350000.0
2007-12-28 02:21:00,14.52,14.538,14.52,14.538,100000.0
2007-12-28 02:23:00,14.612,14.612,14.523,14.523,100000.0
2007-12-28 02:27:00,14.543,14.557,14.533,14.533,150000.0
2007-12-28 02:28:00,14.541,14.553,14.541,14.553,100000.0
2007-12-28 02:30:00,14.55,14.632,14.49,14.584,500000.0
2007-12-28 02:33:00,14.629,14.629,14.536,14.536,150000.0
2007-12-28 02:34:00,14.629,14.629,14.629,14.629,150000.0
2007-12-28 02:37:00,14.55,14.634,14.55,14.634,100000.0
2007-12-28 02:38:00,14.534,14.593,14.499,14.499,250000.0
2007-12-28 02:39:00,14.59,14.626,14.491,14.602,500000.0
2007-12-28 02:40:00,14.529,14.639,14.529,14.53,150000.0
2007-12-28 02:41:00,14.496,14.612,14.496,14.612,100000.0
2007-12-28 02:44:00,14.595,14.633,14.536,14.629,400000.0
2007-12-28 02:45:00,14.62,14.62,14.487,14.609,350000.0
2007-12-28 02:49:00,14.601,14.624,14.561,14.561,250000.0
2007-12-28 02:50:00,14.614,14.614,14.591,14.591,100000.0
2007-12-28 02:51:00,14.614,14.614,14.614,14.614,50000.0
2007-12-28 02:52:00,14.635,14.671,14.55,14.553,400000.0
2007-12-28 03:00:00,14.529,14.597,14.481,14.597,150000.0
2007-12-28 03:01:00,14.628,14.628,14.585,14.585,100000.0
2007-12-28 03:02:00,14.609,14.609,14.473,14.606,150000.0
2007-12-28 03:03:00,14.619,14.619,14.526,14.586,150000.0
2007-12-28 03:04:00,14.578,14.612,14.534,14.612,300000.0
2007-12-28 03:05:00,14.521,14.614,14.521,14.586,150000.0
2007-12-28 03:07:00,14.608,14.608,14.509,14.547,200000.0
2007-12-28 03:08:00,14.626,14.626,14.486,14.486,150000.0
2007-12-28 03:09:00,14.611,14.611,14.459,14.568,350000.0
2007-12-28 03:10:00,14.47,14.47,14.47,14.47,50000.0
2007-12-28 03:16:00,14.611,14.611,14.519,14.519,100000.0
2007-12-28 03:17:00,14.52,14.521,14.519,14.519,150000.0
2007-12-28 03:18:00,14.624,14.624,14.624,14.624,100000.0
2007-12-28 03:19:00,14.614,14.614,14.614,14.614,50000.0
2007-12-28 03:20:00,14.512,14.614,14.512,14.614,200000.0
2007-12-28 03:23:00,14.601,14.619,14.517,14.609,450000.0
2007-12-28 03:30:00,14.601,14.609,14.516,14.609,150000.0
2007-12-28 03:33:00,14.626,14.626,14.539,14.587,250000.0
2007-12-28 03:34:00,14.546,14.546,14.537,14.537,100000.0
2007-12-28 03:36:00,14.624,14.624,14.531,14.531,150000.0
2007-12-28 03:39:00,14.636,14.636,14.502,14.618,350000.0
2007-12-28 03:40:00,14.454,14.611,14.454,14.611,400000.0
2007-12-28 03:41:00,14.543,14.661,14.543,14.569,200000.0
2007-12-28 03:42:00,14.663,14.663,14.574,14.576,150000.0
2007-12-28 03:43:00,14.661,14.678,14.571,14.571,200000.0
2007-12-28 03:44:00,14.574,14.658,14.52,14.52,300000.0
2007-12-28 03:45:00,14.665,14.669,14.53,14.665,350000.0
2007-12-28 03:47:00,14.584,14.584,14.584,14.584,50000.0
2007-12-28 03:48:00,14.649,14.649,14.556,14.556,100000.0
2007-12-28 03:49:00,14.579,14.66,14.579,14.66,100000.0
2007-12-28 03:50:00,14.547,14.642,14.547,14.563,150000.0
2007-12-28 03:51:00,14.652,14.652,14.544,14.609,250000.0
2007-12-28 03:54:00,14.566,14.659,14.566,14.659,100000.0
2007-12-28 03:55:00,14.649,14.649,14.556,14.556,100000.0
2007-12-28 03:58:00,14.608,14.658,14.516,14.63,400000.0
2007-12-28 03:59:00,14.664,14.717,14.542,14.542,350000.0
2007-12-28 04:00:00,14.532,14.602,14.532,14.602,100000.0
2007-12-28 04:01:00,14.613,14.623,14.527,14.623,250000.0
2007-12-28 04:03:00,14.577,14.65,14.559,14.621,350000.0
2007-12-28 04:04:00,14.564,14.648,14.564,14.648,100000.0
2007-12-28 04:06:00,14.654,14.654,14.516,14.516,500000.0
2007-12-28 04:10:00,14.616,14.616,14.588,14.588,100000.0
2007-12-28 04:19:00,14.639,14.639,14.5,14.558,400000.0
2007-12-28 04:20:00,14.588,14.588,14.562,14.562,100000.0
2007-12-28 04:21:00,14.572,14.572,14.572,14.572,50000.0
2007-12-28 04:22:00,14.562,14.562,14.562,14.562,50000.0
2007-12-28 04:23:00,14.539,14.591,14.539,14.545,150000.0
2007-12-28 04:24:00,14.611,14.648,14.585,14.585,200000.0
2007-12-28 04:26:00,14.654,14.654,14.565,14.565,150000.0
2007-12-28 04:27:00,14.639,14.639,14.639,14.639,150000.0
2007-12-28 04:30:00,14.552,14.654,14.552,14.654,200000.0
2007-12-28 04:31:00,14.575,14.666,14.558,14.558,300000.0
2007-12-28 04:33:00,14.649,14.649,14.556,14.556,150000.0
2007-12-28 04:37:00,14.566,14.643,14.566,14.581,250000.0
2007-12-28 04:39:00,14.57,14.652,14.491,14.652,250000.0
2007-12-28 04:40:00,14.518,14.518,14.518,14.518,50000.0
2007-12-28 04:42:00,14.638,14.638,14.494,14.54,250000.0
2007-12-28 04:43:00,14.649,14.649,14.51,14.641,300000.0
2007-12-28 04:50:00,14.649,14.649,14.518,14.596,400000.0
2007-12-28 04:55:00,14.631,14.654,14.515,14.621,250000.0
2007-12-28 04:56:00,14.635,14.658,14.561,14.606,350000.0
2007-12-28 04:57:00,14.588,14.588,14.546,14.546,100000.0
2007-12-28 04:58:00,14.51,14.568,14.51,14.568,100000.0
2007-12-28 04:59:00,14.638,14.638,14.5,14.571,450000.0
2007-12-28 05:00:00,14.606,14.638,14.551,14.63,250000.0
2007-12-28 05:01:00,14.61,14.667,14.558,14.655,300000.0
2007-12-28 05:02:00,14.609,14.609,14.508,14.537,400000.0
2007-12-28 05:03:00,14.568,14.637,14.568,14.637,400000.0
2007-12-28 05:05:00,14.639,14.639,14.546,14.546,150000.0
2007-12-28 05:09:00,14.546,14.651,14.546,14.651,400000.0
2007-12-28 05:10:00,14.567,14.639,14.558,14.558,300000.0
2007-12-28 05:11:00,14.575,14.601,14.575,14.601,100000.0
2007-12-28 05:15:00,14.659,14.659,14.566,14.566,150000.0
2007-12-28 05:20:00,14.633,14.633,14.582,14.595,250000.0
2007-12-28 05:29:00,14.611,14.611,14.559,14.609,200000.0
2007-12-28 05:30:00,14.553,14.605,14.553,14.605,100000.0
2007-12-28 05:33:00,14.624,14.651,14.579,14.651,200000.0
2007-12-28 05:36:00,14.554,14.554,14.554,14.554,100000.0
2007-12-28 05:37:00,14.539,14.539,14.539,14.539,100000.0
2007-12-28 05:40:00,14.49,14.544,14.49,14.526,250000.0
2007-12-28 05:44:00,14.585,14.585,14.539,14.542,300000.0
2007-12-28 05:46:00,14.535,14.618,14.535,14.609,200000.0
2007-12-28 05:50:00,14.49,14.629,14.49,14.629,350000.0
2007-12-28 05:52:00,14.604,14.638,14.5,14.638,350000.0
2007-12-28 05:56:00,14.493,14.599,14.49,14.49,250000.0
2007-12-28 05:59:00,14.564,14.656,14.53,14.6,350000.0
2007-12-28 06:00:00,14.619,14.656,14.557,14.569,200000.0
2007-12-28 06:08:00,14.582,14.608,14.55,14.579,350000.0
2007-12-28 06:10:00,14.603,14.644,14.542,14.644,300000.0
2007-12-28 06:16:00,14.576,14.661,14.517,14.554,800000.0
2007-12-28 06:19:00,14.622,14.669,14.539,14.584,400000.0
2007-12-28 06:20:00,14.542,14.644,14.542,14.644,350000.0
2007-12-28 06:27:00,14.566,14.578,14.516,14.516,150000.0
2007-12-28 06:30:00,14.518,14.644,14.518,14.605,550000.0
2007-12-28 06:32:00,14.611,14.611,14.509,14.56,450000.0
2007-12-28 06:33:00,14.508,14.642,14.508,14.642,250000.0
2007-12-28 06:34:00,14.58,14.612,14.473,14.503,400000.0
2007-12-28 06:35:00,14.542,14.622,14.542,14.622,100000.0
2007-12-28 06:36:00,14.612,14.637,14.534,14.591,250000.0
2007-12-28 06:37:00,14.633,14.671,14.533,14.538,300000.0
2007-12-28 06:38:00,14.524,14.644,14.512,14.644,650000.0
2007-12-28 06:39:00,14.513,14.638,14.513,14.638,300000.0
2007-12-28 06:40:00,14.5,14.644,14.5,14.644,400000.0
2007-12-28 06:42:00,14.54,14.54,14.535,14.535,100000.0
2007-12-28 06:44:00,14.598,14.629,14.548,14.548,300000.0
2007-12-28 06:46:00,14.635,14.635,14.635,14.635,50000.0
2007-12-28 06:47:00,14.557,14.576,14.493,14.493,200000.0
2007-12-28 06:50:00,14.497,14.626,14.497,14.626,400000.0
2007-12-28 06:51:00,14.582,14.624,14.506,14.547,450000.0
2007-12-28 06:52:00,14.551,14.628,14.524,14.6,500000.0
2007-12-28 06:53:00,14.576,14.576,14.472,14.534,250000.0
2007-12-28 06:54:00,14.502,14.614,14.432,14.614,500000.0
2007-12-28 06:56:00,14.533,14.539,14.533,14.539,100000.0
2007-12-28 06:57:00,14.552,14.552,14.531,14.531,100000.0
2007-12-28 06:58:00,14.553,14.553,14.553,14.553,50000.0
2007-12-28 06:59:00,14.517,14.62,14.506,14.506,300000.0
2007-12-28 07:00:00,14.594,14.613,14.464,14.581,450000.0
2007-12-28 07:01:00,14.589,14.628,14.583,14.619,400000.0
2007-12-28 07:03:00,14.564,14.617,14.468,14.617,400000.0
2007-12-28 07:04:00,14.634,14.637,14.517,14.637,400000.0
2007-12-28 07:07:00,14.519,14.642,14.5,14.592,250000.0
2007-12-28 07:08:00,14.477,14.588,14.477,14.588,100000.0
2007-12-28 07:10:00,14.572,14.588,14.494,14.559,350000.0
2007-12-28 07:11:00,14.614,14.614,14.481,14.592,350000.0
2007-12-28 07:13:00,14.561,14.597,14.475,14.534,450000.0
2007-12-28 07:14:00,14.548,14.599,14.469,14.469,250000.0
2007-12-28 07:15:00,14.543,14.594,14.491,14.56,300000.0
2007-12-28 07:16:00,14.568,14.583,14.478,14.481,400000.0
2007-12-28 07:17:00,14.467,14.575,14.467,14.575,150000.0
2007-12-28 07:18:00,14.592,14.611,14.516,14.588,400000.0
2007-12-28 07:19:00,14.437,14.603,14.437,14.603,350000.0
2007-12-28 07:20:00,14.489,14.618,14.489,14.618,400000.0
2007-12-28 07:22:00,14.573,14.586,14.463,14.586,250000.0
2007-12-28 07:23:00,14.593,14.593,14.487,14.49,300000.0
2007-12-28 07:24:00,14.533,14.614,14.486,14.504,400000.0
2007-12-28 07:25:00,14.502,14.586,14.502,14.576,350000.0
2007-12-28 07:26:00,14.583,14.628,14.53,14.617,300000.0
2007-12-28 07:27:00,14.535,14.535,14.446,14.446,200000.0
2007-12-28 07:28:00,14.507,14.566,14.441,14.529,400000.0
2007-12-28 07:29:00,14.567,14.579,14.482,14.506,500000.0
2007-12-28 07:30:00,14.604,14.604,14.481,14.505,900000.0
2007-12-28 07:31:00,14.593,14.601,14.544,14.565,350000.0
2007-12-28 07:32:00,14.523,14.608,14.468,14.529,350000.0
2007-12-28 07:33:00,14.584,14.584,14.417,14.463,300000.0
2007-12-28 07:34:00,14.593,14.593,14.443,14.521,250000.0
2007-12-28 07:35:00,14.541,14.541,14.468,14.49,400000.0
2007-12-28 07:37:00,14.528,14.585,14.475,14.556,500000.0
2007-12-28 07:38:00,14.464,14.562,14.464,14.498,350000.0
2007-12-28 07:40:00,14.568,14.583,14.459,14.563,500000.0
2007-12-28 07:41:00,14.471,14.611,14.471,14.486,300000.0
2007-12-28 07:42:00,14.514,14.599,14.475,14.599,400000.0
2007-12-28 07:43:00,14.594,14.594,14.506,14.508,250000.0
2007-12-28 07:44:00,14.504,14.579,14.471,14.569,350000.0
2007-12-28 07:45:00,14.491,14.579,14.436,14.544,400000.0
2007-12-28 07:46:00,14.511,14.532,14.47,14.47,350000.0
2007-12-28 07:47:00,14.481,14.556,14.476,14.535,300000.0
2007-12-28 07:48:00,14.532,14.633,14.494,14.537,450000.0
2007-12-28 07:49:00,14.56,14.604,14.527,14.591,500000.0
2007-12-28 07:50:00,14.531,14.601,14.478,14.515,700000.0
2007-12-28 07:51:00,14.629,14.633,14.497,14.497,300000.0
2007-12-28 07:52:00,14.605,14.605,14.468,14.598,300000.0
2007-12-28 07:53:00,14.541,14.578,14.471,14.578,400000.0
2007-12-28 07:55:00,14.566,14.566,14.476,14.545,350000.0
2007-12-28 07:56:00,14.584,14.623,14.518,14.571,400000.0
2007-12-28 07:57:00,14.556,14.573,14.469,14.469,400000.0
2007-12-28 07:58:00,14.584,14.586,14.475,14.502,550000.0
2007-12-28 07:59:00,14.462,14.579,14.438,14.543,700000.0
2007-12-28 08:00:00,14.581,14.595,14.486,14.58,550000.0
2007-12-28 08:01:00,14.474,14.583,14.441,14.441,350000.0
2007-12-28 08:02:00,14.582,14.59,14.46,14.46,250000.0
2007-12-28 08:04:00,14.579,14.603,14.504,14.596,350000.0
2007-12-28 08:05:00,14.586,14.604,14.539,14.539,250000.0
2007-12-28 08:07:00,14.481,14.576,14.481,14.495,250000.0
2007-12-28 08:08:00,14.499,14.586,14.451,14.509,300000.0
2007-12-28 08:09:00,14.589,14.589,14.45,14.583,400000.0
2007-12-28 08:10:00,14.598,14.605,14.493,14.595,400000.0
2007-12-28 08:12:00,14.579,14.606,14.482,14.482,500000.0
2007-12-28 08:17:00,14.582,14.608,14.488,14.511,350000.0
2007-12-28 08:18:00,14.603,14.603,14.513,14.603,300000.0
2007-12-28 08:19:00,14.474,14.571,14.451,14.468,400000.0
2007-12-28 08:20:00,14.507,14.587,14.459,14.584,350000.0
2007-12-28 08:22:00,14.535,14.632,14.511,14.538,450000.0
2007-12-28 08:23:00,14.583,14.6,14.485,14.566,300000.0
2007-12-28 08:25:00,14.551,14.56,14.448,14.498,550000.0
2007-12-28 08:28:00,14.456,14.557,14.456,14.478,500000.0
2007-12-28 08:29:00,14.561,14.616,14.456,14.616,400000.0
2007-12-28 08:30:00,14.478,14.621,14.476,14.491,350000.0
2007-12-28 08:31:00,14.598,14.612,14.485,14.603,500000.0
2007-12-28 08:33:00,14.54,14.604,14.54,14.592,400000.0
2007-12-28 08:34:00,14.481,14.636,14.481,14.591,400000.0
2007-12-28 08:35:00,14.564,14.66,14.53,14.612,350000.0
2007-12-28 08:36:00,14.567,14.603,14.474,14.603,550000.0
2007-12-28 08:37:00,14.576,14.618,14.51,14.596,450000.0
2007-12-28 08:39:00,14.536,14.574,14.44,14.44,500000.0
2007-12-28 08:40:00,14.528,14.612,14.498,14.534,450000.0
2007-12-28 08:41:00,14.448,14.568,14.44,14.466,500000.0
2007-12-28 08:42:00,14.449,14.582,14.449,14.514,400000.0
2007-12-28 08:44:00,14.589,14.603,14.501,14.536,500000.0
2007-12-28 08:45:00,14.615,14.615,14.52,14.583,350000.0
2007-12-28 08:46:00,14.593,14.593,14.451,14.589,400000.0
2007-12-28 08:47:00,14.603,14.603,14.442,14.544,500000.0
2007-12-28 08:48:00,14.478,14.543,14.478,14.52,250000.0
2007-12-28 08:49:00,14.474,14.568,14.463,14.568,550000.0
2007-12-28 08:50:00,14.498,14.608,14.469,14.608,350000.0
2007-12-28 08:51:00,14.497,14.599,14.497,14.548,450000.0
2007-12-28 08:52:00,14.602,14.602,14.502,14.552,300000.0
2007-12-28 08:53:00,14.503,14.582,14.488,14.504,550000.0
2007-12-28 08:54:00,14.584,14.598,14.511,14.586,400000.0
2007-12-28 08:55:00,14.558,14.558,14.468,14.488,250000.0
2007-12-28 08:56:00,14.568,14.583,14.461,14.544,500000.0
2007-12-28 08:57:00,14.5,14.593,14.458,14.508,500000.0
2007-12-28 08:58:00,14.566,14.566,14.466,14.502,400000.0
2007-12-28 08:59:00,14.461,14.589,14.45,14.538,350000.0
2007-12-28 09:00:00,14.501,14.568,14.443,14.54,350000.0
2007-12-28 09:01:00,14.517,14.59,14.474,14.573,250000.0
2007-12-28 09:02:00,14.548,14.615,14.503,14.543,300000.0
2007-12-28 09:03:00,14.449,14.559,14.449,14.458,500000.0
2007-12-28 09:04:00,14.571,14.607,14.474,14.607,500000.0
2007-12-28 09:05:00,14.552,14.563,14.483,14.563,450000.0
2007-12-28 09:06:00,14.596,14.596,14.485,14.544,400000.0
2007-12-28 09:07:00,14.52,14.579,14.444,14.531,350000.0
2007-12-28 09:08:00,14.599,14.599,14.486,14.567,400000.0
2007-12-28 09:09:00,14.499,14.564,14.492,14.549,350000.0
2007-12-28 09:10:00,14.534,14.601,14.48,14.579,400000.0
2007-12-28 09:11:00,14.526,14.565,14.458,14.565,350000.0
2007-12-28 09:12:00,14.515,14.569,14.43,14.515,350000.0
2007-12-28 09:13:00,14.466,14.578,14.466,14.5,350000.0
2007-12-28 09:14:00,14.436,14.559,14.436,14.438,500000.0
2007-12-28 09:15:00,14.58,14.58,14.482,14.523,550000.0
2007-12-28 09:16:00,14.545,14.621,14.474,14.575,400000.0
2007-12-28 09:17:00,14.536,14.571,14.438,14.438,350000.0
2007-12-28 09:19:00,14.579,14.579,14.421,14.551,350000.0
2007-12-28 09:20:00,14.565,14.589,14.481,14.586,400000.0
2007-12-28 09:21:00,14.595,14.595,14.479,14.567,500000.0
2007-12-28 09:22:00,14.56,14.58,14.467,14.53,600000.0
2007-12-28 09:23:00,14.513,14.62,14.488,14.572,450000.0
2007-12-28 09:24:00,14.499,14.583,14.448,14.57,400000.0
2007-12-28 09:25:00,14.526,14.584,14.501,14.584,350000.0
2007-12-28 09:27:00,14.545,14.593,14.496,14.496,350000.0
2007-12-28 09:30:00,14.547,14.594,14.437,14.594,500000.0
2007-12-28 09:31:00,14.604,14.613,14.467,14.608,550000.0
2007-12-28 09:32:00,14.577,14.579,14.448,14.579,350000.0
2007-12-28 09:35:00,14.534,14.583,14.469,14.583,450000.0
2007-12-28 09:36:00,14.551,14.583,14.458,14.489,350000.0
2007-12-28 09:37:00,14.565,14.617,14.504,14.54,350000.0
2007-12-28 09:38:00,14.504,14.649,14.504,14.609,350000.0
2007-12-28 09:39:00,14.596,14.596,14.415,14.468,400000.0
2007-12-28 09:40:00,14.501,14.636,14.482,14.482,300000.0
2007-12-28 09:41:00,14.555,14.605,14.484,14.505,500000.0
2007-12-28 09:42:00,14.622,14.664,14.54,14.554,500000.0
2007-12-28 09:43:00,14.526,14.649,14.526,14.567,350000.0
2007-12-28 09:44:00,14.549,14.626,14.519,14.551,350000.0
2007-12-28 09:45:00,14.629,14.641,14.521,14.641,400000.0
2007-12-28 09:46:00,14.541,14.627,14.493,14.493,350000.0
2007-12-28 09:47:00,14.529,14.608,14.519,14.551,400000.0
2007-12-28 09:48:00,14.603,14.613,14.484,14.528,450000.0
2007-12-28 09:50:00,14.552,14.598,14.538,14.538,350000.0
2007-12-28 09:51:00,14.471,14.597,14.471,14.576,350000.0
2007-12-28 09:52:00,14.598,14.611,14.468,14.548,400000.0
2007-12-28 09:53:00,14.519,14.597,14.489,14.588,400000.0
2007-12-28 09:54:00,14.539,14.545,14.486,14.538,250000.0
2007-12-28 09:56:00,14.512,14.615,14.489,14.615,450000.0
2007-12-28 09:57:00,14.473,14.577,14.473,14.554,450000.0
2007-12-28 09:58:00,14.503,14.57,14.466,14.545,400000.0
2007-12-28 09:59:00,14.559,14.655,14.521,14.632,450000.0
2007-12-28 10:00:00,14.521,14.573,14.521,14.573,250000.0
2007-12-28 10:01:00,14.609,14.609,14.472,14.484,350000.0
2007-12-28 10:02:00,14.448,14.542,14.439,14.542,450000.0
2007-12-28 10:03:00,14.463,14.568,14.458,14.546,550000.0
2007-12-28 10:05:00,14.552,14.669,14.532,14.579,450000.0
2007-12-28 10:06:00,14.551,14.582,14.508,14.573,350000.0
2007-12-28 10:07:00,14.586,14.599,14.478,14.488,500000.0
2007-12-28 10:08:00,14.52,14.6,14.501,14.6,500000.0
2007-12-28 10:10:00,14.554,14.627,14.503,14.521,350000.0
2007-12-28 10:11:00,14.598,14.598,14.456,14.478,350000.0
2007-12-28 10:12:00,14.519,14.613,14.488,14.606,500000.0
2007-12-28 10:13:00,14.518,14.607,14.472,14.607,750000.0
2007-12-28 10:14:00,14.548,14.629,14.546,14.629,400000.0
2007-12-28 10:15:00,14.605,14.614,14.47,14.58,400000.0
2007-12-28 10:16:00,14.553,14.597,14.489,14.583,400000.0
2007-12-28 10:17:00,14.56,14.56,14.5,14.5,250000.0
2007-12-28 10:18:00,14.519,14.603,14.48,14.553,550000.0
2007-12-28 10:19:00,14.509,14.624,14.491,14.624,400000.0
2007-12-28 10:20:00,14.53,14.585,14.477,14.477,550000.0
2007-12-28 10:21:00,14.529,14.618,14.486,14.583,500000.0
2007-12-28 10:22:00,14.569,14.616,14.497,14.566,400000.0
2007-12-28 10:23:00,14.507,14.608,14.5,14.608,350000.0
2007-12-28 10:24:00,14.544,14.573,14.511,14.566,350000.0
2007-12-28 10:25:00,14.62,14.645,14.52,14.531,450000.0
2007-12-28 10:26:00,14.57,14.576,14.474,14.523,550000.0
2007-12-28 10:27:00,14.551,14.593,14.48,14.48,300000.0
2007-12-28 10:28:00,14.565,14.629,14.483,14.483,450000.0
2007-12-28 10:29:00,14.601,14.601,14.478,14.591,500000.0
2007-12-28 10:30:00,14.584,14.618,14.49,14.578,500000.0
2007-12-28 10:31:00,14.488,14.613,14.474,14.474,400000.0
2007-12-28 10:33:00,14.484,14.568,14.479,14.533,450000.0
2007-12-28 10:34:00,14.493,14.545,14.451,14.543,350000.0
2007-12-28 10:35:00,14.479,14.528,14.462,14.499,400000.0
2007-12-28 10:37:00,14.593,14.593,14.448,14.554,500000.0
2007-12-28 10:38:00,14.461,14.588,14.461,14.503,500000.0
2007-12-28 10:39:00,14.56,14.58,14.45,14.45,400000.0
2007-12-28 10:40:00,14.532,14.65,14.488,14.519,400000.0
2007-12-28 10:41:00,14.557,14.584,14.438,14.558,550000.0
2007-12-28 10:42:00,14.542,14.578,14.45,14.578,350000.0
2007-12-28 10:43:00,14.591,14.591,14.457,14.477,350000.0
2007-12-28 10:48:00,14.498,14.589,14.45,14.589,350000.0
2007-12-28 10:49:00,14.508,14.594,14.504,14.504,350000.0
2007-12-28 10:50:00,14.564,14.574,14.492,14.574,500000.0
2007-12-28 10:51:00,14.592,14.639,14.515,14.539,450000.0
2007-12-28 10:52:00,14.481,14.573,14.45,14.573,350000.0
2007-12-28 10:53:00,14.549,14.618,14.48,14.488,350000.0
2007-12-28 10:54:00,14.569,14.569,14.484,14.504,550000.0
2007-12-28 10:55:00,14.645,14.645,14.523,14.531,500000.0
2007-12-28 10:56:00,14.545,14.589,14.538,14.539,350000.0
2007-12-28 10:57:00,14.584,14.634,14.496,14.496,550000.0
2007-12-28 10:58:00,14.607,14.615,14.474,14.513,350000.0
2007-12-28 10:59:00,14.604,14.621,14.48,14.48,450000.0
2007-12-28 11:00:00,14.583,14.676,14.523,14.544,350000.0
2007-12-28 11:01:00,14.526,14.608,14.474,14.524,550000.0
2007-12-28 11:02:00,14.619,14.646,14.541,14.56,400000.0
2007-12-28 11:03:00,14.569,14.67,14.535,14.561,550000.0
2007-12-28 11:04:00,14.625,14.673,14.517,14.619,550000.0
2007-12-28 11:05:00,14.634,14.634,14.488,14.546,550000.0
2007-12-28 11:06:00,14.618,14.643,14.508,14.549,500000.0
2007-12-28 11:07:00,14.511,14.628,14.473,14.614,400000.0
2007-12-28 11:08:00,14.599,14.613,14.51,14.558,400000.0
2007-12-28 11:09:00,14.616,14.616,14.503,14.597,500000.0
2007-12-28 11:10:00,14.516,14.672,14.516,14.579,400000.0
2007-12-28 11:11:00,14.624,14.66,14.529,14.623,350000.0
2007-12-28 11:12:00,14.634,14.652,14.539,14.543,350000.0
2007-12-28 11:13:00,14.633,14.672,14.548,14.672,500000.0
2007-12-28 11:14:00,14.588,14.679,14.555,14.657,400000.0
2007-12-28 11:15:00,14.553,14.674,14.521,14.575,400000.0
2007-12-28 11:16:00,14.645,14.645,14.536,14.536,350000.0
2007-12-28 11:17:00,14.629,14.629,14.539,14.539,350000.0
2007-12-28 11:18:00,14.624,14.641,14.537,14.623,350000.0
2007-12-28 11:19:00,14.568,14.676,14.542,14.676,550000.0
2007-12-28 11:20:00,14.637,14.637,14.486,14.507,450000.0
2007-12-28 11:21:00,14.679,14.679,14.541,14.541,450000.0
2007-12-28 11:23:00,14.557,14.629,14.496,14.524,500000.0
2007-12-28 11:24:00,14.602,14.656,14.533,14.609,550000.0
2007-12-28 11:25:00,14.529,14.673,14.529,14.597,400000.0
2007-12-28 11:26:00,14.676,14.685,14.538,14.61,400000.0
2007-12-28 11:27:00,14.563,14.672,14.563,14.672,500000.0
2007-12-28 11:28:00,14.53,14.61,14.496,14.598,350000.0
2007-12-28 11:29:00,14.634,14.654,14.53,14.621,500000.0
2007-12-28 11:30:00,14.573,14.631,14.527,14.569,450000.0
2007-12-28 11:31:00,14.604,14.65,14.539,14.596,500000.0
2007-12-28 11:32:00,14.617,14.619,14.511,14.52,500000.0
2007-12-28 11:33:00,14.551,14.658,14.546,14.615,450000.0
2007-12-28 11:34:00,14.635,14.636,14.555,14.636,400000.0
2007-12-28 11:35:00,14.611,14.675,14.538,14.605,450000.0
2007-12-28 11:36:00,14.591,14.648,14.538,14.648,550000.0
2007-12-28 11:37:00,14.631,14.631,14.451,14.521,400000.0
2007-12-28 11:38:00,14.633,14.64,14.532,14.64,400000.0
2007-12-28 11:39:00,14.555,14.629,14.511,14.532,350000.0
2007-12-28 11:40:00,14.574,14.654,14.563,14.563,550000.0
2007-12-28 11:43:00,14.634,14.636,14.534,14.636,350000.0
2007-12-28 11:44:00,14.679,14.697,14.555,14.621,450000.0
2007-12-28 11:45:00,14.607,14.628,14.531,14.532,350000.0
2007-12-28 11:46:00,14.622,14.682,14.525,14.549,400000.0
2007-12-28 11:47:00,14.593,14.652,14.541,14.574,550000.0
2007-12-28 11:48:00,14.595,14.638,14.538,14.634,400000.0
2007-12-28 11:49:00,14.607,14.685,14.542,14.616,350000.0
2007-12-28 11:50:00,14.587,14.655,14.526,14.655,350000.0
2007-12-28 11:51:00,14.64,14.665,14.526,14.621,550000.0
2007-12-28 11:53:00,14.521,14.648,14.521,14.555,400000.0
2007-12-28 11:54:00,14.637,14.671,14.532,14.577,400000.0
2007-12-28 11:55:00,14.6,14.647,14.529,14.647,350000.0
2007-12-28 11:56:00,14.61,14.664,14.591,14.598,350000.0
2007-12-28 11:57:00,14.623,14.693,14.585,14.677,550000.0
2007-12-28 11:58:00,14.539,14.653,14.525,14.653,350000.0
2007-12-28 11:59:00,14.606,14.643,14.521,14.559,450000.0
2007-12-28 12:00:00,14.616,14.641,14.539,14.539,350000.0
2007-12-28 12:02:00,14.657,14.672,14.629,14.672,350000.0
2007-12-28 12:03:00,14.588,14.662,14.532,14.624,1000000.0
2007-12-28 12:04:00,14.631,14.649,14.528,14.649,400000.0
2007-12-28 12:05:00,14.632,14.651,14.513,14.557,350000.0
2007-12-28 12:06:00,14.636,14.636,14.567,14.567,350000.0
2007-12-28 12:07:00,14.52,14.6,14.52,14.537,350000.0
2007-12-28 12:08:00,14.665,14.674,14.549,14.674,450000.0
2007-12-28 12:09:00,14.567,14.653,14.564,14.597,350000.0
2007-12-28 12:10:00,14.63,14.649,14.557,14.627,400000.0
2007-12-28 12:11:00,14.677,14.695,14.552,14.648,450000.0
2007-12-28 12:13:00,14.643,14.704,14.57,14.576,500000.0
2007-12-28 12:14:00,14.657,14.678,14.535,14.676,400000.0
2007-12-28 12:15:00,14.582,14.655,14.538,14.573,400000.0
2007-12-28 12:17:00,14.628,14.664,14.618,14.65,400000.0
2007-12-28 12:18:00,14.594,14.655,14.567,14.567,450000.0
2007-12-28 12:19:00,14.579,14.648,14.518,14.55,450000.0
2007-12-28 12:20:00,14.589,14.649,14.525,14.582,500000.0
2007-12-28 12:21:00,14.555,14.663,14.555,14.65,400000.0
2007-12-28 12:22:00,14.52,14.657,14.502,14.566,450000.0
2007-12-28 12:23:00,14.548,14.644,14.548,14.644,400000.0
2007-12-28 12:24:00,14.635,14.665,14.557,14.636,600000.0
2007-12-28 12:25:00,14.66,14.686,14.541,14.589,500000.0
2007-12-28 12:26:00,14.578,14.65,14.522,14.63,400000.0
2007-12-28 12:27:00,14.621,14.658,14.535,14.63,550000.0
2007-12-28 12:28:00,14.631,14.673,14.562,14.562,550000.0
2007-12-28 12:29:00,14.627,14.68,14.576,14.643,550000.0
2007-12-28 12:30:00,14.627,14.665,14.566,14.624,500000.0
2007-12-28 12:31:00,14.636,14.636,14.562,14.619,350000.0
2007-12-28 12:32:00,14.589,14.644,14.547,14.631,400000.0
2007-12-28 12:33:00,14.512,14.619,14.512,14.556,300000.0
2007-12-28 12:34:00,14.624,14.624,14.523,14.523,350000.0
2007-12-28 12:35:00,14.661,14.661,14.485,14.617,500000.0
2007-12-28 12:36:00,14.625,14.641,14.554,14.565,400000.0
2007-12-28 12:37:00,14.573,14.664,14.529,14.632,550000.0
2007-12-28 12:38:00,14.556,14.643,14.556,14.603,450000.0
2007-12-28 12:39:00,14.607,14.648,14.498,14.534,550000.0
2007-12-28 12:40:00,14.613,14.669,14.544,14.669,450000.0
2007-12-28 12:41:00,14.616,14.656,14.526,14.656,450000.0
2007-12-28 12:42:00,14.541,14.669,14.541,14.616,400000.0
2007-12-28 12:43:00,14.638,14.697,14.626,14.674,500000.0
2007-12-28 12:44:00,14.618,14.676,14.618,14.667,350000.0
2007-12-28 12:45:00,14.657,14.694,14.54,14.684,400000.0
2007-12-28 12:46:00,14.624,14.634,14.565,14.634,350000.0
2007-12-28 12:47:00,14.597,14.684,14.546,14.594,450000.0
2007-12-28 12:48:00,14.63,14.718,14.592,14.671,550000.0
2007-12-28 12:49:00,14.621,14.73,14.609,14.614,500000.0
2007-12-28 12:50:00,14.576,14.683,14.576,14.627,400000.0
2007-12-28 12:51:00,14.601,14.706,14.572,14.663,350000.0
2007-12-28 12:52:00,14.593,14.674,14.569,14.648,500000.0
2007-12-28 12:53:00,14.581,14.676,14.581,14.667,500000.0
2007-12-28 12:54:00,14.65,14.657,14.543,14.601,450000.0
2007-12-28 12:55:00,14.525,14.6,14.525,14.6,350000.0
2007-12-28 12:56:00,14.589,14.694,14.589,14.62,500000.0
2007-12-28 12:57:00,14.594,14.702,14.594,14.696,350000.0
2007-12-28 12:58:00,14.62,14.621,14.53,14.545,400000.0
2007-12-28 12:59:00,14.674,14.69,14.579,14.582,350000.0
2007-12-28 13:00:00,14.693,14.693,14.627,14.683,350000.0
2007-12-28 13:01:00,14.542,14.703,14.542,14.653,400000.0
2007-12-28 13:02:00,14.562,14.664,14.562,14.614,400000.0
2007-12-28 13:03:00,14.672,14.69,14.623,14.69,450000.0
2007-12-28 13:04:00,14.677,14.71,14.591,14.693,400000.0
2007-12-28 13:05:00,14.557,14.676,14.551,14.665,550000.0
2007-12-28 13:06:00,14.676,14.676,14.537,14.636,450000.0
2007-12-28 13:07:00,14.656,14.667,14.549,14.638,400000.0
2007-12-28 13:09:00,14.647,14.723,14.606,14.709,500000.0
2007-12-28 13:10:00,14.636,14.688,14.553,14.576,500000.0
2007-12-28 13:11:00,14.558,14.646,14.55,14.646,400000.0
2007-12-28 13:13:00,14.621,14.692,14.568,14.692,450000.0
2007-12-28 13:14:00,14.623,14.671,14.606,14.662,400000.0
2007-12-28 13:15:00,14.627,14.728,14.627,14.683,300000.0
2007-12-28 13:16:00,14.69,14.69,14.564,14.678,350000.0
2007-12-28 13:17:00,14.643,14.703,14.589,14.683,500000.0
2007-12-28 13:18:00,14.702,14.742,14.669,14.742,350000.0
2007-12-28 13:19:00,14.768,14.768,14.644,14.65,400000.0
2007-12-28 13:20:00,14.664,14.75,14.629,14.701,500000.0
2007-12-28 13:21:00,14.641,14.771,14.636,14.64,350000.0
2007-12-28 13:22:00,14.767,14.767,14.635,14.708,400000.0
2007-12-28 13:23:00,14.742,14.785,14.676,14.785,400000.0
2007-12-28 13:24:00,14.704,14.79,14.67,14.781,400000.0
2007-12-28 13:25:00,14.756,14.778,14.686,14.778,350000.0
2007-12-28 13:26:00,14.742,14.777,14.661,14.747,500000.0
2007-12-28 13:27:00,14.689,14.762,14.689,14.739,500000.0
2007-12-28 13:28:00,14.694,14.75,14.632,14.747,400000.0
2007-12-28 13:29:00,14.764,14.765,14.606,14.732,350000.0
2007-12-28 13:30:00,14.667,14.72,14.638,14.663,550000.0
2007-12-28 13:31:00,14.675,14.769,14.649,14.762,450000.0
2007-12-28 13:32:00,14.706,14.8,14.652,14.731,500000.0
2007-12-28 13:33:00,14.725,14.774,14.657,14.677,500000.0
2007-12-28 13:34:00,14.634,14.774,14.619,14.647,350000.0
2007-12-28 13:35:00,14.724,14.755,14.659,14.735,400000.0
2007-12-28 13:36:00,14.675,14.763,14.616,14.69,450000.0
2007-12-28 13:37:00,14.72,14.72,14.632,14.714,400000.0
2007-12-28 13:38:00,14.659,14.73,14.593,14.73,400000.0
2007-12-28 13:39:00,14.703,14.717,14.608,14.701,500000.0
2007-12-28 13:40:00,14.697,14.732,14.595,14.719,350000.0
2007-12-28 13:41:00,14.633,14.693,14.596,14.596,300000.0
2007-12-28 13:42:00,14.691,14.726,14.609,14.65,400000.0
2007-12-28 13:43:00,14.723,14.746,14.617,14.723,500000.0
2007-12-28 13:44:00,14.72,14.753,14.625,14.651,400000.0
2007-12-28 13:45:00,14.662,14.796,14.645,14.721,400000.0
2007-12-28 13:46:00,14.679,14.755,14.65,14.675,450000.0
2007-12-28 13:47:00,14.66,14.687,14.627,14.627,350000.0
2007-12-28 13:48:00,14.655,14.74,14.594,14.74,500000.0
2007-12-28 13:49:00,14.749,14.756,14.614,14.679,400000.0
2007-12-28 13:50:00,14.707,14.737,14.632,14.722,500000.0
2007-12-28 13:51:00,14.675,14.767,14.648,14.689,550000.0
2007-12-28 13:52:00,14.76,14.77,14.641,14.738,350000.0
2007-12-28 13:53:00,14.676,14.776,14.676,14.678,450000.0
2007-12-28 13:54:00,14.755,14.755,14.632,14.755,400000.0
2007-12-28 13:55:00,14.694,14.732,14.672,14.704,350000.0
2007-12-28 13:56:00,14.717,14.73,14.643,14.679,350000.0
2007-12-28 13:57:00,14.663,14.753,14.629,14.629,400000.0
2007-12-28 13:58:00,14.727,14.739,14.65,14.739,400000.0
2007-12-28 13:59:00,14.628,14.754,14.604,14.754,450000.0
2007-12-28 14:00:00,14.699,14.72,14.601,14.688,350000.0
2007-12-28 14:01:00,14.675,14.714,14.623,14.705,350000.0
2007-12-28 14:02:00,14.632,14.724,14.618,14.67,350000.0
2007-12-28 14:03:00,14.732,14.732,14.668,14.721,250000.0
2007-12-28 14:04:00,14.637,14.732,14.637,14.732,350000.0
2007-12-28 14:05:00,14.715,14.715,14.582,14.632,400000.0
2007-12-28 14:06:00,14.662,14.706,14.575,14.673,400000.0
2007-12-28 14:07:00,14.64,14.733,14.64,14.708,400000.0
2007-12-28 14:08:00,14.674,14.729,14.611,14.7,550000.0
2007-12-28 14:09:00,14.611,14.759,14.611,14.646,550000.0
2007-12-28 14:10:00,14.614,14.7,14.593,14.644,350000.0
2007-12-28 14:11:00,14.705,14.71,14.647,14.71,350000.0
2007-12-28 14:12:00,14.667,14.717,14.599,14.717,400000.0
2007-12-28 14:13:00,14.681,14.726,14.629,14.638,450000.0
2007-12-28 14:14:00,14.712,14.712,14.575,14.619,350000.0
2007-12-28 14:15:00,14.62,14.785,14.616,14.727,500000.0
2007-12-28 14:16:00,14.629,14.714,14.58,14.58,250000.0
2007-12-28 14:17:00,14.675,14.69,14.602,14.64,450000.0
2007-12-28 14:18:00,14.617,14.711,14.601,14.611,400000.0
2007-12-28 14:19:00,14.701,14.748,14.609,14.725,500000.0
2007-12-28 14:20:00,14.6,14.675,14.6,14.606,350000.0
2007-12-28 14:21:00,14.708,14.718,14.562,14.562,350000.0
2007-12-28 14:22:00,14.599,14.725,14.599,14.651,400000.0
2007-12-28 14:23:00,14.686,14.702,14.585,14.612,650000.0
2007-12-28 14:24:00,14.701,14.701,14.587,14.627,550000.0
2007-12-28 14:25:00,14.565,14.663,14.565,14.663,400000.0
2007-12-28 14:26:00,14.633,14.702,14.585,14.622,350000.0
2007-12-28 14:27:00,14.66,14.679,14.594,14.679,400000.0
2007-12-28 14:28:00,14.69,14.722,14.639,14.639,300000.0
2007-12-28 14:29:00,14.694,14.706,14.621,14.621,450000.0
2007-12-28 14:30:00,14.694,14.726,14.598,14.703,400000.0
2007-12-28 14:31:00,14.629,14.774,14.629,14.712,400000.0
2007-12-28 14:32:00,14.59,14.686,14.59,14.678,400000.0
2007-12-28 14:33:00,14.64,14.711,14.601,14.711,400000.0
2007-12-28 14:34:00,14.658,14.689,14.553,14.602,450000.0
2007-12-28 14:35:00,14.697,14.722,14.646,14.649,350000.0
2007-12-28 14:36:00,14.636,14.733,14.609,14.702,450000.0
2007-12-28 14:37:00,14.643,14.75,14.61,14.72,550000.0
2007-12-28 14:38:00,14.688,14.724,14.622,14.666,400000.0
2007-12-28 14:39:00,14.656,14.736,14.594,14.696,800000.0
2007-12-28 14:40:00,14.696,14.723,14.601,14.701,550000.0
2007-12-28 14:41:00,14.654,14.72,14.598,14.72,350000.0
2007-12-28 14:42:00,14.655,14.695,14.574,14.659,400000.0
2007-12-28 14:43:00,14.672,14.741,14.593,14.741,500000.0
2007-12-28 14:44:00,14.632,14.718,14.61,14.708,450000.0
2007-12-28 14:45:00,14.701,14.724,14.551,14.701,400000.0
2007-12-28 14:46:00,14.689,14.711,14.618,14.633,350000.0
2007-12-28 14:47:00,14.683,14.711,14.601,14.684,350000.0
2007-12-28 14:48:00,14.67,14.727,14.625,14.708,400000.0
2007-12-28 14:49:00,14.734,14.734,14.582,14.584,500000.0
2007-12-28 14:50:00,14.62,14.742,14.615,14.691,400000.0
2007-12-28 14:51:00,14.693,14.708,14.628,14.692,350000.0
2007-12-28 14:52:00,14.702,14.702,14.615,14.639,450000.0
2007-12-28 14:53:00,14.642,14.725,14.605,14.605,400000.0
2007-12-28 14:54:00,14.668,14.701,14.568,14.619,400000.0
2007-12-28 14:55:00,14.653,14.704,14.592,14.592,450000.0
2007-12-28 14:57:00,14.648,14.706,14.604,14.706,500000.0
2007-12-28 14:58:00,14.688,14.703,14.6,14.703,400000.0
2007-12-28 15:00:00,14.624,14.744,14.624,14.624,350000.0
2007-12-28 15:02:00,14.648,14.691,14.582,14.637,400000.0
2007-12-28 15:03:00,14.644,14.726,14.577,14.649,550000.0
2007-12-28 15:04:00,14.699,14.699,14.588,14.663,400000.0
2007-12-28 15:05:00,14.586,14.738,14.586,14.709,550000.0
2007-12-28 15:06:00,14.666,14.681,14.643,14.643,400000.0
2007-12-28 15:07:00,14.603,14.75,14.603,14.679,350000.0
2007-12-28 15:08:00,14.607,14.668,14.569,14.638,350000.0
2007-12-28 15:09:00,14.7,14.716,14.587,14.605,450000.0
2007-12-28 15:10:00,14.618,14.704,14.561,14.606,400000.0
2007-12-28 15:11:00,14.686,14.686,14.601,14.662,500000.0
2007-12-28 15:12:00,14.629,14.701,14.607,14.701,350000.0
2007-12-28 15:13:00,14.646,14.727,14.621,14.621,400000.0
2007-12-28 15:14:00,14.59,14.678,14.557,14.587,350000.0
2007-12-28 15:15:00,14.603,14.73,14.603,14.622,350000.0
2007-12-28 15:16:00,14.616,14.75,14.616,14.75,350000.0
2007-12-28 15:17:00,14.603,14.738,14.601,14.701,500000.0
2007-12-28 15:18:00,14.669,14.687,14.597,14.68,450000.0
2007-12-28 15:19:00,14.568,14.709,14.552,14.564,450000.0
2007-12-28 15:20:00,14.635,14.71,14.594,14.597,550000.0
2007-12-28 15:21:00,14.616,14.664,14.589,14.653,400000.0
2007-12-28 15:22:00,14.636,14.674,14.578,14.65,350000.0
2007-12-28 15:23:00,14.623,14.692,14.608,14.681,400000.0
2007-12-28 15:24:00,14.566,14.701,14.566,14.673,500000.0
2007-12-28 15:25:00,14.708,14.708,14.619,14.626,450000.0
2007-12-28 15:26:00,14.67,14.702,14.576,14.576,450000.0
2007-12-28 15:27:00,14.602,14.72,14.602,14.7,400000.0
2007-12-28 15:28:00,14.588,14.685,14.56,14.685,550000.0
2007-12-28 15:29:00,14.712,14.712,14.596,14.617,400000.0
2007-12-28 15:30:00,14.67,14.703,14.577,14.63,450000.0
2007-12-28 15:31:00,14.641,14.728,14.64,14.668,500000.0
2007-12-28 15:32:00,14.729,14.729,14.567,14.664,500000.0
2007-12-28 15:33:00,14.619,14.702,14.604,14.699,250000.0
2007-12-28 15:34:00,14.626,14.707,14.626,14.705,450000.0
2007-12-28 15:35:00,14.694,14.718,14.581,14.64,500000.0
2007-12-28 15:36:00,14.672,14.728,14.611,14.708,550000.0
2007-12-28 15:37:00,14.65,14.717,14.589,14.629,450000.0
2007-12-28 15:38:00,14.63,14.703,14.599,14.607,450000.0
2007-12-28 15:39:00,14.629,14.724,14.629,14.715,350000.0
2007-12-28 15:40:00,14.652,14.735,14.606,14.606,450000.0
2007-12-28 15:41:00,14.675,14.728,14.584,14.607,350000.0
2007-12-28 15:42:00,14.724,14.765,14.604,14.615,450000.0
2007-12-28 15:43:00,14.65,14.677,14.569,14.628,450000.0
2007-12-28 15:44:00,14.692,14.714,14.614,14.703,350000.0
2007-12-28 15:45:00,14.633,14.633,14.602,14.602,100000.0
2007-12-28 15:46:00,14.716,14.728,14.615,14.728,350000.0
2007-12-28 15:47:00,14.682,14.712,14.554,14.59,550000.0
2007-12-28 15:48:00,14.62,14.684,14.589,14.602,350000.0
2007-12-28 15:49:00,14.686,14.728,14.637,14.728,350000.0
2007-12-28 15:50:00,14.737,14.737,14.602,14.638,550000.0
2007-12-28 15:51:00,14.69,14.69,14.559,14.672,550000.0
2007-12-28 15:52:00,14.592,14.714,14.588,14.588,350000.0
2007-12-28 15:53:00,14.688,14.721,14.611,14.677,500000.0
2007-12-28 15:54:00,14.697,14.74,14.596,14.678,400000.0
2007-12-28 15:55:00,14.604,14.734,14.604,14.734,500000.0
2007-12-28 15:56:00,14.756,14.76,14.615,14.615,450000.0
2007-12-28 15:57:00,14.695,14.737,14.661,14.696,450000.0
2007-12-28 15:58:00,14.674,14.748,14.649,14.662,400000.0
2007-12-28 15:59:00,14.779,14.8,14.69,14.725,450000.0
2007-12-28 16:00:00,14.765,14.765,14.643,14.732,550000.0
2007-12-28 16:01:00,14.766,14.794,14.682,14.77,450000.0
2007-12-28 16:02:00,14.68,14.84,14.676,14.745,550000.0
2007-12-28 16:03:00,14.706,14.758,14.632,14.666,400000.0
2007-12-28 16:04:00,14.666,14.82,14.666,14.752,550000.0
2007-12-28 16:05:00,14.74,14.74,14.578,14.705,350000.0
2007-12-28 16:06:00,14.726,14.776,14.624,14.765,500000.0
2007-12-28 16:07:00,14.746,14.746,14.603,14.603,500000.0
2007-12-28 16:08:00,14.633,14.741,14.633,14.713,450000.0
2007-12-28 16:09:00,14.665,14.771,14.632,14.763,350000.0
2007-12-28 16:10:00,14.669,14.77,14.617,14.77,400000.0
2007-12-28 16:11:00,14.775,14.775,14.655,14.723,500000.0
2007-12-28 16:12:00,14.695,14.798,14.684,14.798,400000.0
2007-12-28 16:13:00,14.741,14.841,14.715,14.743,450000.0
2007-12-28 16:14:00,14.779,14.788,14.678,14.719,350000.0
2007-12-28 16:15:00,14.706,14.802,14.677,14.712,400000.0
2007-12-28 16:16:00,14.751,14.831,14.705,14.788,550000.0
2007-12-28 16:17:00,14.781,14.832,14.697,14.697,350000.0
2007-12-28 16:18:00,14.803,14.81,14.688,14.767,400000.0
2007-12-28 16:19:00,14.691,14.792,14.691,14.792,500000.0
2007-12-28 16:20:00,14.785,14.83,14.697,14.739,550000.0
2007-12-28 16:21:00,14.69,14.799,14.67,14.67,400000.0
2007-12-28 16:22:00,14.752,14.757,14.658,14.714,450000.0
2007-12-28 16:23:00,14.686,14.791,14.679,14.679,400000.0
2007-12-28 16:24:00,14.762,14.763,14.678,14.689,350000.0
2007-12-28 16:25:00,14.777,14.806,14.693,14.728,450000.0
2007-12-28 16:26:00,14.755,14.838,14.645,14.645,550000.0
2007-12-28 16:27:00,14.764,14.817,14.687,14.817,650000.0
2007-12-28 16:28:00,14.777,14.777,14.66,14.766,550000.0
2007-12-28 16:29:00,14.719,14.789,14.685,14.716,400000.0
2007-12-28 16:30:00,14.695,14.787,14.664,14.763,550000.0
2007-12-28 16:31:00,14.806,14.807,14.667,14.687,500000.0
2007-12-28 16:32:00,14.73,14.806,14.67,14.806,400000.0
2007-12-28 16:33:00,14.708,14.828,14.688,14.722,550000.0
2007-12-28 16:34:00,14.768,14.791,14.668,14.704,400000.0
2007-12-28 16:35:00,14.693,14.782,14.679,14.718,400000.0
2007-12-28 16:36:00,14.773,14.795,14.677,14.696,400000.0
2007-12-28 16:37:00,14.73,14.846,14.694,14.786,400000.0
2007-12-28 16:38:00,14.622,14.755,14.622,14.663,450000.0
2007-12-28 16:39:00,14.817,14.817,14.715,14.802,500000.0
2007-12-28 16:40:00,14.738,14.807,14.736,14.754,450000.0
2007-12-28 16:41:00,14.716,14.801,14.676,14.775,400000.0
2007-12-28 16:42:00,14.768,14.789,14.622,14.789,700000.0
2007-12-28 16:43:00,14.678,14.805,14.678,14.727,350000.0
2007-12-28 16:44:00,14.659,14.77,14.651,14.767,550000.0
2007-12-28 16:45:00,14.752,14.791,14.659,14.791,550000.0
2007-12-28 16:46:00,14.769,14.802,14.71,14.782,500000.0
2007-12-28 16:47:00,14.674,14.774,14.624,14.685,600000.0
2007-12-28 16:48:00,14.772,14.81,14.7,14.7,500000.0
2007-12-28 16:49:00,14.758,14.804,14.675,14.675,450000.0
2007-12-28 16:50:00,14.8,14.8,14.643,14.665,500000.0
2007-12-28 16:51:00,14.741,14.809,14.653,14.716,500000.0
2007-12-28 16:52:00,14.663,14.812,14.663,14.785,400000.0
2007-12-28 16:53:00,14.748,14.748,14.629,14.677,400000.0
2007-12-28 16:54:00,14.647,14.763,14.622,14.71,450000.0
2007-12-28 16:55:00,14.769,14.769,14.588,14.76,500000.0
2007-12-28 16:56:00,14.684,14.761,14.641,14.655,400000.0
2007-12-28 16:57:00,14.693,14.803,14.671,14.701,500000.0
2007-12-28 16:58:00,14.703,14.785,14.677,14.785,500000.0
2007-12-28 16:59:00,14.683,14.783,14.657,14.681,400000.0
2007-12-28 17:00:00,14.779,14.779,14.683,14.742,350000.0
2007-12-28 17:01:00,14.796,14.796,14.649,14.793,450000.0
2007-12-28 17:02:00,14.703,14.789,14.689,14.725,400000.0
2007-12-28 17:03:00,14.705,14.76,14.631,14.646,450000.0
2007-12-28 17:04:00,14.684,14.774,14.643,14.71,350000.0
2007-12-28 17:05:00,14.763,14.763,14.657,14.748,400000.0
2007-12-28 17:06:00,14.729,14.823,14.688,14.805,450000.0
2007-12-28 17:07:00,14.721,14.814,14.678,14.678,450000.0
2007-12-28 17:08:00,14.658,14.809,14.658,14.729,500000.0
2007-12-28 17:09:00,14.802,14.802,14.659,14.687,450000.0
2007-12-28 17:10:00,14.794,14.794,14.709,14.78,550000.0
2007-12-28 17:11:00,14.758,14.789,14.652,14.652,350000.0
2007-12-28 17:12:00,14.705,14.749,14.705,14.749,100000.0
2007-12-28 17:13:00,14.794,14.794,14.655,14.656,600000.0
2007-12-28 17:14:00,14.713,14.76,14.649,14.76,550000.0
2007-12-28 17:15:00,14.683,14.784,14.662,14.723,350000.0
2007-12-28 17:16:00,14.767,14.767,14.639,14.728,450000.0
2007-12-28 17:17:00,14.752,14.783,14.752,14.783,100000.0
2007-12-28 17:18:00,14.741,14.779,14.702,14.776,350000.0
2007-12-28 17:19:00,14.736,14.763,14.627,14.684,550000.0
2007-12-28 17:20:00,14.721,14.775,14.639,14.664,350000.0
2007-12-28 17:21:00,14.751,14.806,14.707,14.707,400000.0
2007-12-28 17:22:00,14.758,14.775,14.662,14.679,400000.0
2007-12-28 17:23:00,14.671,14.756,14.65,14.756,550000.0
2007-12-28 17:24:00,14.664,14.779,14.646,14.718,450000.0
2007-12-28 17:25:00,14.8,14.859,14.686,14.726,550000.0
2007-12-28 17:26:00,14.674,14.76,14.669,14.669,450000.0
2007-12-28 17:27:00,14.797,14.813,14.698,14.76,650000.0
2007-12-28 17:28:00,14.72,14.788,14.66,14.66,550000.0
2007-12-28 17:29:00,14.698,14.806,14.688,14.794,450000.0
2007-12-28 17:30:00,14.669,14.763,14.647,14.754,350000.0
2007-12-28 17:31:00,14.764,14.86,14.71,14.779,600000.0
2007-12-28 17:32:00,14.706,14.839,14.706,14.763,400000.0
2007-12-28 17:33:00,14.714,14.795,14.663,14.663,350000.0
2007-12-28 17:34:00,14.675,14.789,14.66,14.766,500000.0
2007-12-28 17:35:00,14.732,14.79,14.661,14.723,500000.0
2007-12-28 17:36:00,14.706,14.79,14.689,14.701,550000.0
2007-12-28 17:37:00,14.713,14.817,14.692,14.692,350000.0
2007-12-28 17:38:00,14.768,14.831,14.704,14.786,550000.0
2007-12-28 17:39:00,14.785,14.79,14.684,14.711,350000.0
2007-12-28 17:40:00,14.743,14.826,14.7,14.744,400000.0
2007-12-28 17:41:00,14.821,14.821,14.661,14.661,300000.0
2007-12-28 17:42:00,14.806,14.806,14.676,14.775,500000.0
2007-12-28 17:43:00,14.714,14.827,14.714,14.731,550000.0
2007-12-28 17:44:00,14.776,14.814,14.706,14.761,450000.0
2007-12-28 17:45:00,14.718,14.803,14.686,14.705,550000.0
2007-12-28 17:46:00,14.787,14.787,14.646,14.654,500000.0
2007-12-28 17:47:00,14.75,14.772,14.642,14.772,550000.0
2007-12-28 17:48:00,14.781,14.789,14.684,14.789,400000.0
2007-12-28 17:49:00,14.669,14.828,14.669,14.777,650000.0
2007-12-28 17:50:00,14.769,14.769,14.663,14.663,550000.0
2007-12-28 17:51:00,14.667,14.766,14.655,14.692,450000.0
2007-12-28 17:52:00,14.751,14.795,14.664,14.666,350000.0
2007-12-28 17:53:00,14.715,14.775,14.695,14.704,500000.0
2007-12-28 17:55:00,14.713,14.814,14.671,14.671,550000.0
2007-12-28 17:56:00,14.721,14.824,14.687,14.741,500000.0
2007-12-28 17:57:00,14.668,14.793,14.668,14.686,400000.0
2007-12-28 17:58:00,14.69,14.813,14.685,14.736,400000.0
2007-12-28 17:59:00,14.641,14.758,14.619,14.758,350000.0
2007-12-28 18:00:00,14.738,14.783,14.646,14.646,400000.0
2007-12-28 18:01:00,14.748,14.768,14.624,14.721,500000.0
2007-12-28 18:02:00,14.633,14.758,14.633,14.7,300000.0
2007-12-28 18:03:00,14.758,14.807,14.651,14.697,350000.0
2007-12-28 18:04:00,14.775,14.775,14.659,14.659,450000.0
2007-12-28 18:05:00,14.727,14.755,14.602,14.658,750000.0
2007-12-28 18:06:00,14.72,14.758,14.621,14.732,500000.0
2007-12-28 18:07:00,14.73,14.751,14.644,14.662,550000.0
2007-12-28 18:08:00,14.671,14.733,14.629,14.658,500000.0
2007-12-28 18:09:00,14.676,14.761,14.612,14.673,350000.0
2007-12-28 18:10:00,14.689,14.734,14.614,14.734,400000.0
2007-12-28 18:11:00,14.636,14.763,14.609,14.726,450000.0
2007-12-28 18:12:00,14.741,14.741,14.596,14.703,400000.0
2007-12-28 18:13:00,14.715,14.735,14.614,14.66,550000.0
2007-12-28 18:14:00,14.736,14.772,14.658,14.731,400000.0
2007-12-28 18:15:00,14.729,14.729,14.614,14.614,450000.0
2007-12-28 18:16:00,14.691,14.696,14.612,14.664,350000.0
2007-12-28 18:17:00,14.631,14.708,14.601,14.621,350000.0
2007-12-28 18:18:00,14.691,14.763,14.621,14.693,500000.0
2007-12-28 18:19:00,14.654,14.724,14.616,14.724,500000.0
2007-12-28 18:20:00,14.608,14.694,14.556,14.651,400000.0
2007-12-28 18:21:00,14.635,14.68,14.571,14.602,550000.0
2007-12-28 18:22:00,14.573,14.697,14.568,14.697,350000.0
2007-12-28 18:23:00,14.68,14.695,14.606,14.695,400000.0
2007-12-28 18:24:00,14.725,14.745,14.602,14.623,550000.0
2007-12-28 18:25:00,14.67,14.676,14.564,14.63,450000.0
2007-12-28 18:26:00,14.644,14.727,14.597,14.689,400000.0
2007-12-28 18:27:00,14.687,14.703,14.583,14.666,350000.0
2007-12-28 18:28:00,14.687,14.687,14.585,14.678,350000.0
2007-12-28 18:29:00,14.609,14.687,14.56,14.616,450000.0
2007-12-28 18:30:00,14.656,14.684,14.568,14.635,450000.0
2007-12-28 18:31:00,14.609,14.708,14.593,14.596,1550000.0
2007-12-28 18:32:00,14.584,14.66,14.527,14.602,450000.0
2007-12-28 18:33:00,14.531,14.64,14.531,14.622,400000.0
2007-12-28 18:34:00,14.646,14.726,14.589,14.631,550000.0
2007-12-28 18:35:00,14.656,14.738,14.645,14.645,350000.0
2007-12-28 18:36:00,14.652,14.74,14.597,14.628,500000.0
2007-12-28 18:37:00,14.651,14.731,14.625,14.707,400000.0
2007-12-28 18:38:00,14.679,14.717,14.605,14.66,450000.0
2007-12-28 18:39:00,14.706,14.712,14.593,14.712,400000.0
2007-12-28 18:40:00,14.618,14.716,14.618,14.709,350000.0
2007-12-28 18:41:00,14.713,14.748,14.61,14.728,500000.0
2007-12-28 18:42:00,14.682,14.704,14.596,14.596,400000.0
2007-12-28 18:43:00,14.721,14.726,14.596,14.608,500000.0
2007-12-28 18:44:00,14.674,14.786,14.633,14.745,500000.0
2007-12-28 18:45:00,14.743,14.791,14.673,14.673,400000.0
2007-12-28 18:46:00,14.763,14.767,14.66,14.672,500000.0
2007-12-28 18:47:00,14.738,14.828,14.666,14.712,550000.0
2007-12-28 18:48:00,14.739,14.785,14.651,14.666,400000.0
2007-12-28 18:49:00,14.677,14.758,14.677,14.744,400000.0
2007-12-28 18:50:00,14.767,14.775,14.656,14.753,350000.0
2007-12-28 18:51:00,14.725,14.749,14.605,14.749,550000.0
2007-12-28 18:52:00,14.732,14.736,14.63,14.645,350000.0
2007-12-28 18:53:00,14.676,14.781,14.661,14.744,450000.0
2007-12-28 18:54:00,14.663,14.771,14.663,14.768,400000.0
2007-12-28 18:55:00,14.717,14.762,14.627,14.627,500000.0
2007-12-28 18:56:00,14.708,14.745,14.653,14.688,450000.0
2007-12-28 18:57:00,14.66,14.777,14.66,14.741,450000.0
2007-12-28 18:58:00,14.681,14.746,14.655,14.746,300000.0
2007-12-28 18:59:00,14.674,14.736,14.674,14.712,450000.0
2007-12-28 19:00:00,14.693,14.764,14.635,14.739,350000.0
2007-12-28 19:01:00,14.674,14.724,14.633,14.693,500000.0
2007-12-28 19:02:00,14.751,14.751,14.602,14.701,300000.0
2007-12-28 19:03:00,14.752,14.752,14.638,14.73,350000.0
2007-12-28 19:04:00,14.667,14.708,14.609,14.699,450000.0
2007-12-28 19:05:00,14.659,14.768,14.659,14.698,350000.0
2007-12-28 19:06:00,14.74,14.74,14.578,14.632,400000.0
2007-12-28 19:07:00,14.665,14.713,14.572,14.572,250000.0
2007-12-28 19:08:00,14.693,14.74,14.634,14.666,400000.0
2007-12-28 19:09:00,14.626,14.731,14.626,14.633,550000.0
2007-12-28 19:10:00,14.693,14.704,14.609,14.703,550000.0
2007-12-28 19:11:00,14.602,14.72,14.572,14.72,500000.0
2007-12-28 19:12:00,14.634,14.749,14.634,14.719,350000.0
2007-12-28 19:13:00,14.631,14.682,14.578,14.578,200000.0
2007-12-28 19:14:00,14.647,14.704,14.596,14.688,550000.0
2007-12-28 19:15:00,14.655,14.715,14.596,14.631,350000.0
2007-12-28 19:16:00,14.726,14.739,14.677,14.704,350000.0
2007-12-28 19:17:00,14.682,14.725,14.625,14.725,350000.0
2007-12-28 19:18:00,14.592,14.709,14.581,14.646,350000.0
2007-12-28 19:19:00,14.666,14.697,14.546,14.697,350000.0
2007-12-28 19:20:00,14.674,14.682,14.566,14.622,350000.0
2007-12-28 19:21:00,14.675,14.696,14.597,14.696,500000.0
2007-12-28 19:22:00,14.677,14.715,14.581,14.607,400000.0
2007-12-28 19:23:00,14.651,14.709,14.575,14.707,350000.0
2007-12-28 19:24:00,14.684,14.725,14.607,14.71,550000.0
2007-12-28 19:25:00,14.702,14.712,14.603,14.613,400000.0
2007-12-28 19:26:00,14.701,14.745,14.595,14.662,550000.0
2007-12-28 19:27:00,14.644,14.699,14.614,14.699,250000.0
2007-12-28 19:28:00,14.691,14.72,14.605,14.632,300000.0
2007-12-28 19:29:00,14.74,14.74,14.629,14.629,500000.0
2007-12-28 19:30:00,14.632,14.746,14.607,14.607,400000.0
2007-12-28 19:31:00,14.684,14.707,14.597,14.644,550000.0
2007-12-28 19:32:00,14.589,14.722,14.589,14.688,400000.0
2007-12-28 19:33:00,14.688,14.688,14.561,14.646,400000.0
2007-12-28 19:34:00,14.649,14.732,14.635,14.635,150000.0
2007-12-28 19:35:00,14.731,14.731,14.609,14.644,400000.0
2007-12-28 19:36:00,14.581,14.702,14.581,14.59,400000.0
2007-12-28 19:37:00,14.645,14.778,14.645,14.71,550000.0
2007-12-28 19:38:00,14.723,14.723,14.595,14.68,250000.0
2007-12-28 19:39:00,14.733,14.761,14.623,14.658,400000.0
2007-12-28 19:40:00,14.623,14.703,14.609,14.69,400000.0
2007-12-28 19:41:00,14.673,14.749,14.602,14.702,500000.0
2007-12-28 19:42:00,14.661,14.755,14.627,14.627,400000.0
2007-12-28 19:43:00,14.717,14.733,14.622,14.722,350000.0
2007-12-28 19:44:00,14.702,14.713,14.648,14.665,300000.0
2007-12-28 19:45:00,14.738,14.738,14.605,14.719,400000.0
2007-12-28 19:46:00,14.649,14.727,14.649,14.666,400000.0
2007-12-28 19:47:00,14.757,14.757,14.616,14.663,550000.0
2007-12-28 19:48:00,14.757,14.763,14.651,14.699,400000.0
2007-12-28 19:49:00,14.723,14.776,14.688,14.705,350000.0
2007-12-28 19:50:00,14.775,14.775,14.647,14.696,550000.0
2007-12-28 19:51:00,14.764,14.764,14.66,14.681,500000.0
2007-12-28 19:52:00,14.725,14.749,14.625,14.746,350000.0
2007-12-28 19:53:00,14.734,14.734,14.617,14.651,350000.0
2007-12-28 19:54:00,14.731,14.764,14.645,14.65,450000.0
2007-12-28 19:55:00,14.715,14.778,14.632,14.646,400000.0
2007-12-28 19:56:00,14.64,14.751,14.64,14.715,350000.0
2007-12-28 19:57:00,14.73,14.73,14.564,14.564,400000.0
2007-12-28 19:58:00,14.743,14.751,14.654,14.751,500000.0
2007-12-28 19:59:00,14.706,14.749,14.606,14.606,500000.0
2007-12-28 20:00:00,14.64,14.718,14.574,14.718,450000.0
2007-12-28 20:01:00,14.643,14.716,14.592,14.691,350000.0
2007-12-28 20:02:00,14.629,14.655,14.594,14.614,250000.0
2007-12-28 20:03:00,14.71,14.71,14.56,14.603,450000.0
2007-12-28 20:04:00,14.741,14.742,14.62,14.626,500000.0
2007-12-28 20:05:00,14.607,14.671,14.544,14.669,400000.0
2007-12-28 20:06:00,14.629,14.75,14.629,14.633,350000.0
2007-12-28 20:07:00,14.71,14.728,14.571,14.681,450000.0
2007-12-28 20:08:00,14.618,14.736,14.618,14.736,400000.0
2007-12-28 20:09:00,14.697,14.748,14.643,14.748,450000.0
2007-12-28 20:10:00,14.683,14.738,14.643,14.719,550000.0
2007-12-28 20:11:00,14.708,14.739,14.572,14.632,500000.0
2007-12-28 20:12:00,14.628,14.765,14.624,14.659,350000.0
2007-12-28 20:13:00,14.619,14.733,14.619,14.691,550000.0
2007-12-28 20:14:00,14.667,14.667,14.646,14.646,100000.0
2007-12-28 20:15:00,14.721,14.752,14.637,14.661,550000.0
2007-12-28 20:16:00,14.655,14.728,14.646,14.647,350000.0
2007-12-28 20:17:00,14.699,14.757,14.635,14.677,500000.0
2007-12-28 20:18:00,14.624,14.721,14.618,14.66,550000.0
2007-12-28 20:19:00,14.713,14.713,14.63,14.668,350000.0
2007-12-28 20:20:00,14.73,14.741,14.594,14.741,400000.0
2007-12-28 20:21:00,14.711,14.737,14.655,14.737,400000.0
2007-12-28 20:22:00,14.726,14.741,14.622,14.63,400000.0
2007-12-28 20:23:00,14.628,14.723,14.59,14.594,350000.0
2007-12-28 20:24:00,14.658,14.716,14.658,14.716,100000.0
2007-12-28 20:25:00,14.729,14.74,14.653,14.74,200000.0
2007-12-28 20:26:00,14.665,14.717,14.586,14.595,350000.0
2007-12-28 20:27:00,14.612,14.752,14.606,14.752,350000.0
2007-12-28 20:28:00,14.689,14.746,14.647,14.746,300000.0
2007-12-28 20:29:00,14.634,14.741,14.616,14.677,550000.0
2007-12-28 20:30:00,14.729,14.764,14.65,14.65,400000.0
2007-12-28 20:31:00,14.66,14.763,14.637,14.705,350000.0
2007-12-28 20:32:00,14.66,14.705,14.611,14.705,500000.0
2007-12-28 20:33:00,14.668,14.703,14.613,14.634,350000.0
2007-12-28 20:34:00,14.64,14.718,14.598,14.615,400000.0
2007-12-28 20:35:00,14.636,14.724,14.636,14.724,100000.0
2007-12-28 20:36:00,14.652,14.683,14.612,14.612,300000.0
2007-12-28 20:37:00,14.677,14.757,14.662,14.677,350000.0
2007-12-28 20:38:00,14.616,14.732,14.572,14.681,350000.0
2007-12-28 20:39:00,14.76,14.763,14.63,14.68,250000.0
2007-12-28 20:40:00,14.688,14.739,14.654,14.667,400000.0
2007-12-28 20:41:00,14.623,14.731,14.623,14.715,400000.0
2007-12-28 20:42:00,14.696,14.745,14.593,14.728,550000.0
2007-12-28 20:43:00,14.772,14.796,14.659,14.692,400000.0
2007-12-28 20:44:00,14.703,14.703,14.703,14.703,50000.0
2007-12-28 20:45:00,14.652,14.747,14.644,14.644,400000.0
2007-12-28 20:46:00,14.649,14.736,14.586,14.736,300000.0
2007-12-28 20:47:00,14.745,14.763,14.638,14.747,400000.0
2007-12-28 20:48:00,14.633,14.724,14.597,14.699,350000.0
2007-12-28 20:49:00,14.609,14.731,14.608,14.679,500000.0
2007-12-28 20:50:00,14.739,14.739,14.649,14.681,250000.0
2007-12-28 20:51:00,14.696,14.705,14.606,14.656,400000.0
2007-12-28 20:52:00,14.615,14.731,14.615,14.731,200000.0
2007-12-28 20:53:00,14.738,14.738,14.64,14.64,100000.0
2007-12-28 20:54:00,14.648,14.748,14.618,14.618,500000.0
2007-12-28 20:55:00,14.668,14.713,14.617,14.652,300000.0
2007-12-28 20:56:00,14.708,14.734,14.648,14.704,500000.0
2007-12-28 20:57:00,14.649,14.649,14.619,14.619,100000.0
2007-12-28 20:58:00,14.652,14.652,14.652,14.652,50000.0
2007-12-28 21:00:00,14.692,14.744,14.627,14.631,400000.0
2007-12-28 21:01:00,14.714,14.75,14.708,14.708,200000.0
2007-12-28 21:02:00,14.668,14.722,14.668,14.722,350000.0
2007-12-28 21:03:00,14.616,14.719,14.616,14.719,350000.0
2007-12-28 21:04:00,14.719,14.728,14.601,14.702,350000.0
2007-12-28 21:05:00,14.616,14.755,14.616,14.709,250000.0
2007-12-28 21:06:00,14.665,14.704,14.665,14.695,150000.0
2007-12-28 21:07:00,14.706,14.706,14.538,14.556,450000.0
2007-12-28 21:09:00,14.625,14.747,14.625,14.639,450000.0
2007-12-28 21:10:00,14.653,14.721,14.585,14.64,400000.0
2007-12-28 21:12:00,14.62,14.66,14.548,14.618,300000.0
2007-12-28 21:13:00,14.695,14.7,14.599,14.7,300000.0
2007-12-28 21:14:00,14.681,14.713,14.59,14.707,350000.0
2007-12-28 21:15:00,14.664,14.693,14.573,14.692,400000.0
2007-12-28 21:16:00,14.644,14.71,14.644,14.678,200000.0
2007-12-28 21:17:00,14.686,14.692,14.611,14.687,250000.0
2007-12-28 21:18:00,14.668,14.668,14.668,14.668,50000.0
2007-12-28 21:19:00,14.645,14.745,14.645,14.713,350000.0
2007-12-28 21:20:00,14.599,14.729,14.599,14.639,450000.0
2007-12-28 21:23:00,14.701,14.701,14.701,14.701,50000.0
2007-12-28 21:24:00,14.714,14.714,14.623,14.713,150000.0
2007-12-28 21:25:00,14.719,14.719,14.719,14.719,150000.0
2007-12-28 21:27:00,14.716,14.727,14.611,14.656,350000.0
2007-12-28 21:28:00,14.644,14.644,14.547,14.547,400000.0
2007-12-28 21:29:00,14.612,14.692,14.57,14.604,600000.0
2007-12-28 21:30:00,14.646,14.696,14.574,14.594,250000.0
2007-12-28 21:31:00,14.616,14.674,14.616,14.626,250000.0
2007-12-28 21:32:00,14.58,14.682,14.58,14.682,100000.0
2007-12-28 21:33:00,14.558,14.65,14.524,14.524,350000.0
2007-12-28 21:34:00,14.577,14.688,14.575,14.672,400000.0
2007-12-28 21:35:00,14.619,14.701,14.562,14.59,350000.0
2007-12-28 21:36:00,14.694,14.694,14.57,14.615,350000.0
2007-12-28 21:37:00,14.62,14.623,14.62,14.623,100000.0
2007-12-28 21:38:00,14.623,14.682,14.623,14.682,100000.0
2007-12-28 21:39:00,14.587,14.702,14.587,14.589,400000.0
2007-12-28 21:40:00,14.617,14.711,14.59,14.711,300000.0
2007-12-28 21:41:00,14.553,14.553,14.553,14.553,50000.0
2007-12-28 21:42:00,14.651,14.651,14.572,14.572,100000.0
2007-12-28 21:43:00,14.607,14.656,14.59,14.596,450000.0
2007-12-28 21:44:00,14.703,14.703,14.596,14.596,300000.0
2007-12-28 21:45:00,14.691,14.691,14.577,14.691,600000.0
2007-12-28 21:46:00,14.583,14.583,14.583,14.583,50000.0
2007-12-28 21:47:00,14.618,14.688,14.572,14.685,350000.0
2007-12-28 21:48:00,14.66,14.66,14.537,14.537,400000.0
2007-12-28 21:50:00,14.623,14.709,14.568,14.603,550000.0
2007-12-28 21:51:00,14.618,14.683,14.593,14.674,300000.0
2007-12-28 21:53:00,14.619,14.676,14.619,14.676,300000.0
2007-12-28 21:54:00,14.58,14.684,14.58,14.621,150000.0
2007-12-28 22:00:00,14.7,14.751,14.621,14.64,350000.0
2007-12-28 22:05:00,14.716,14.716,14.625,14.625,150000.0
2007-12-28 22:10:00,14.704,14.704,14.614,14.614,150000.0
2007-12-28 22:11:00,14.696,14.696,14.691,14.691,150000.0
2007-12-28 22:13:00,14.619,14.691,14.589,14.659,250000.0
2007-12-28 22:15:00,14.608,14.711,14.594,14.606,550000.0
2007-12-28 22:17:00,14.583,14.713,14.583,14.713,200000.0
2007-12-28 22:18:00,14.686,14.693,14.577,14.577,150000.0
2007-12-28 22:20:00,14.628,14.712,14.581,14.712,400000.0
2007-12-28 22:23:00,14.607,14.749,14.607,14.652,450000.0
2007-12-28 22:24:00,14.594,14.624,14.594,14.594,200000.0
2007-12-28 22:30:00,14.669,14.669,14.666,14.666,100000.0
2007-12-28 22:32:00,14.654,14.654,14.559,14.644,400000.0
2007-12-28 22:33:00,14.588,14.679,14.588,14.679,100000.0
2007-12-28 22:34:00,14.613,14.732,14.613,14.701,300000.0
2007-12-28 22:37:00,14.735,14.735,14.644,14.644,150000.0
2007-12-28 22:38:00,14.712,14.716,14.613,14.714,250000.0
2007-12-28 22:40:00,14.701,14.709,14.616,14.709,150000.0
2007-12-28 22:42:00,14.587,14.674,14.587,14.674,200000.0
2007-12-28 22:43:00,14.687,14.716,14.603,14.62,400000.0
2007-12-28 22:44:00,14.691,14.714,14.621,14.665,350000.0
2007-12-28 22:46:00,14.686,14.696,14.607,14.681,250000.0
2007-12-28 22:47:00,14.696,14.696,14.696,14.696,50000.0
2007-12-28 22:49:00,14.702,14.702,14.694,14.694,100000.0
2007-12-28 22:50:00,14.697,14.697,14.697,14.697,100000.0
2007-12-28 22:53:00,14.729,14.729,14.636,14.675,300000.0
2007-12-28 22:54:00,14.607,14.7,14.562,14.662,350000.0
2007-12-28 22:55:00,14.698,14.698,14.565,14.616,300000.0
2007-12-28 22:56:00,14.617,14.721,14.576,14.602,250000.0
2007-12-28 22:57:00,14.691,14.742,14.597,14.597,200000.0
2007-12-28 22:58:00,14.696,14.739,14.584,14.584,350000.0
2007-12-28 23:00:00,14.679,14.718,14.604,14.718,450000.0
2007-12-28 23:01:00,14.643,14.734,14.621,14.643,800000.0
2007-12-28 23:02:00,14.68,14.726,14.633,14.689,350000.0
2007-12-28 23:03:00,14.683,14.73,14.683,14.73,100000.0
2007-12-28 23:04:00,14.638,14.638,14.638,14.638,100000.0
2007-12-28 23:05:00,14.691,14.721,14.603,14.641,250000.0
2007-12-28 23:06:00,14.678,14.721,14.587,14.629,250000.0
2007-12-28 23:10:00,14.717,14.721,14.671,14.721,250000.0
2007-12-28 23:12:00,14.686,14.725,14.59,14.656,350000.0
2007-12-28 23:13:00,14.615,14.646,14.615,14.646,100000.0
2007-12-28 23:18:00,14.712,14.712,14.589,14.592,350000.0
2007-12-28 23:20:00,14.711,14.719,14.626,14.719,150000.0
2007-12-28 23:25:00,14.665,14.7,14.598,14.678,400000.0
2007-12-28 23:29:00,14.682,14.685,14.609,14.653,300000.0
2007-12-28 23:30:00,14.644,14.69,14.644,14.69,250000.0
2007-12-28 23:31:00,14.649,14.649,14.649,14.649,50000.0
2007-12-28 23:32:00,14.685,14.685,14.65,14.659,150000.0
2007-12-28 23:34:00,14.721,14.729,14.636,14.729,150000.0
2007-12-28 23:38:00,14.602,14.738,14.602,14.738,150000.0
2007-12-28 23:39:00,14.708,14.731,14.708,14.731,100000.0
2007-12-28 23:40:00,14.65,14.722,14.631,14.722,250000.0
2007-12-28 23:45:00,14.622,14.722,14.615,14.636,400000.0
2007-12-28 23:48:00,14.676,14.677,14.676,14.677,100000.0
2007-12-28 23:49:00,14.587,14.732,14.55,14.732,350000.0
2007-12-28 23:50:00,14.746,14.746,14.625,14.669,350000.0
2007-12-28 23:51:00,14.614,14.743,14.614,14.614,300000.0
2007-12-28 23:52:00,14.686,14.752,14.605,14.723,250000.0
2007-12-28 23:57:00,14.733,14.733,14.733,14.733,50000.0
2007-12-28 23:58:00,14.609,14.744,14.609,14.733,200000.0
2007-12-31 00:00:00,14.731,14.739,14.646,14.739,150000.0
2007-12-31 00:10:00,14.744,14.744,14.601,14.601,600000.0
2007-12-31 00:11:00,14.679,14.764,14.645,14.762,650000.0
2007-12-31 00:15:00,14.696,14.752,14.671,14.69,250000.0
2007-12-31 00:17:00,14.754,14.754,14.658,14.658,150000.0
2007-12-31 00:19:00,14.687,14.757,14.687,14.757,150000.0
2007-12-31 00:20:00,14.734,14.734,14.663,14.663,150000.0
2007-12-31 00:25:00,14.717,14.771,14.628,14.744,400000.0
2007-12-31 00:30:00,14.611,14.743,14.594,14.594,850000.0
2007-12-31 00:31:00,14.672,14.672,14.623,14.65,200000.0
2007-12-31 00:32:00,14.61,14.723,14.61,14.723,200000.0
2007-12-31 00:34:00,14.753,14.753,14.656,14.656,150000.0
2007-12-31 00:35:00,14.752,14.757,14.752,14.757,150000.0
2007-12-31 00:37:00,14.666,14.666,14.66,14.66,150000.0
2007-12-31 00:38:00,14.665,14.771,14.665,14.759,200000.0
2007-12-31 00:40:00,14.731,14.739,14.646,14.739,150000.0
2007-12-31 00:42:00,14.654,14.741,14.654,14.741,150000.0
2007-12-31 00:43:00,14.759,14.759,14.666,14.669,150000.0
2007-12-31 00:50:00,14.699,14.742,14.601,14.667,500000.0
2007-12-31 00:51:00,14.741,14.77,14.639,14.682,350000.0
2007-12-31 01:00:00,14.654,14.741,14.608,14.702,500000.0
2007-12-31 01:02:00,14.638,14.698,14.637,14.698,150000.0
2007-12-31 01:08:00,14.688,14.754,14.649,14.684,550000.0
2007-12-31 01:09:00,14.744,14.744,14.663,14.685,150000.0
2007-12-31 01:10:00,14.701,14.716,14.6,14.674,300000.0
2007-12-31 01:11:00,14.62,14.758,14.62,14.758,100000.0
2007-12-31 01:12:00,14.669,14.718,14.613,14.613,450000.0
2007-12-31 01:13:00,14.678,14.762,14.62,14.628,350000.0
2007-12-31 01:15:00,14.727,14.727,14.677,14.725,150000.0
2007-12-31 01:16:00,14.735,14.735,14.687,14.687,100000.0
2007-12-31 01:18:00,14.708,14.708,14.708,14.708,50000.0
2007-12-31 01:19:00,14.749,14.787,14.718,14.787,400000.0
2007-12-31 01:20:00,14.787,14.787,14.719,14.772,400000.0
2007-12-31 01:21:00,14.744,14.782,14.744,14.782,100000.0
2007-12-31 01:22:00,14.739,14.743,14.739,14.743,100000.0
2007-12-31 01:23:00,14.712,14.712,14.712,14.712,50000.0
2007-12-31 01:24:00,14.699,14.767,14.699,14.767,100000.0
2007-12-31 01:25:00,14.701,14.709,14.66,14.709,150000.0
2007-12-31 01:27:00,14.675,14.802,14.675,14.721,400000.0
2007-12-31 01:29:00,14.662,14.73,14.662,14.73,100000.0
2007-12-31 01:30:00,14.695,14.76,14.627,14.64,350000.0
2007-12-31 01:31:00,14.741,14.741,14.706,14.706,100000.0
2007-12-31 01:33:00,14.756,14.756,14.683,14.683,250000.0
2007-12-31 01:36:00,14.772,14.772,14.674,14.674,150000.0
2007-12-31 01:40:00,14.772,14.773,14.684,14.684,400000.0
2007-12-31 01:42:00,14.687,14.788,14.68,14.685,400000.0
2007-12-31 01:43:00,14.669,14.738,14.664,14.664,250000.0
2007-12-31 01:44:00,14.667,14.732,14.656,14.732,300000.0
2007-12-31 01:46:00,14.751,14.751,14.704,14.731,250000.0
2007-12-31 01:47:00,14.731,14.731,14.703,14.703,100000.0
2007-12-31 01:48:00,14.75,14.75,14.732,14.732,100000.0
2007-12-31 01:49:00,14.753,14.768,14.691,14.726,350000.0
2007-12-31 01:50:00,14.715,14.774,14.664,14.729,550000.0
2007-12-31 01:51:00,14.755,14.792,14.71,14.723,300000.0
2007-12-31 01:52:00,14.706,14.733,14.706,14.731,150000.0
2007-12-31 01:56:00,14.772,14.772,14.634,14.653,350000.0
2007-12-31 01:58:00,14.779,14.779,14.667,14.759,300000.0
2007-12-31 01:59:00,14.75,14.75,14.621,14.644,500000.0
2007-12-31 02:00:00,14.771,14.779,14.686,14.779,150000.0
2007-12-31 02:01:00,14.795,14.795,14.784,14.784,150000.0
2007-12-31 02:02:00,14.774,14.774,14.686,14.74,400000.0
2007-12-31 02:03:00,14.69,14.736,14.684,14.684,200000.0
2007-12-31 02:07:00,14.694,14.746,14.692,14.692,200000.0
2007-12-31 02:10:00,14.688,14.692,14.672,14.692,150000.0
2007-12-31 02:11:00,14.676,14.781,14.644,14.75,200000.0
2007-12-31 02:12:00,14.772,14.772,14.772,14.772,50000.0
2007-12-31 02:13:00,14.643,14.772,14.643,14.772,100000.0
2007-12-31 02:14:00,14.708,14.755,14.708,14.755,100000.0
2007-12-31 02:15:00,14.667,14.75,14.667,14.75,100000.0
2007-12-31 02:16:00,14.7,14.7,14.7,14.7,50000.0
2007-12-31 02:17:00,14.761,14.805,14.713,14.713,400000.0
2007-12-31 02:18:00,14.773,14.773,14.626,14.74,300000.0
2007-12-31 02:19:00,14.752,14.776,14.685,14.776,350000.0
2007-12-31 02:20:00,14.665,14.763,14.623,14.763,500000.0
2007-12-31 02:21:00,14.679,14.765,14.679,14.7,250000.0
2007-12-31 02:22:00,14.778,14.791,14.702,14.702,350000.0
2007-12-31 02:24:00,14.71,14.71,14.699,14.699,100000.0
2007-12-31 02:25:00,14.678,14.678,14.678,14.678,100000.0
2007-12-31 02:26:00,14.709,14.738,14.683,14.683,250000.0
2007-12-31 02:27:00,14.701,14.713,14.688,14.688,150000.0
2007-12-31 02:29:00,14.722,14.722,14.722,14.722,50000.0
2007-12-31 02:30:00,14.721,14.801,14.662,14.76,500000.0
2007-12-31 02:32:00,14.736,14.786,14.736,14.749,400000.0
2007-12-31 02:33:00,14.742,14.742,14.727,14.727,150000.0
2007-12-31 02:36:00,14.763,14.763,14.667,14.667,150000.0
2007-12-31 02:37:00,14.771,14.776,14.771,14.776,150000.0
2007-12-31 02:40:00,14.674,14.7,14.674,14.7,100000.0
2007-12-31 02:41:00,14.756,14.771,14.756,14.771,100000.0
2007-12-31 02:42:00,14.751,14.771,14.673,14.746,350000.0
2007-12-31 02:43:00,14.777,14.777,14.674,14.674,150000.0
2007-12-31 02:45:00,14.767,14.767,14.63,14.753,350000.0
2007-12-31 02:48:00,14.683,14.769,14.683,14.769,100000.0
2007-12-31 02:49:00,14.751,14.774,14.711,14.711,250000.0
2007-12-31 02:50:00,14.765,14.765,14.678,14.678,100000.0
2007-12-31 02:51:00,14.754,14.754,14.754,14.754,50000.0
2007-12-31 02:52:00,14.755,14.755,14.641,14.662,400000.0
2007-12-31 02:54:00,14.692,14.794,14.67,14.794,250000.0
2007-12-31 02:56:00,14.782,14.782,14.696,14.696,350000.0
2007-12-31 02:57:00,14.782,14.782,14.679,14.741,300000.0
2007-12-31 02:58:00,14.792,14.792,14.701,14.701,300000.0
2007-12-31 02:59:00,14.799,14.799,14.661,14.771,200000.0
2007-12-31 03:00:00,14.755,14.789,14.704,14.789,250000.0
2007-12-31 03:01:00,14.742,14.806,14.742,14.806,200000.0
2007-12-31 03:02:00,14.744,14.747,14.744,14.747,100000.0
2007-12-31 03:08:00,14.738,14.738,14.738,14.738,50000.0
2007-12-31 03:09:00,14.804,14.804,14.665,14.767,350000.0
2007-12-31 03:10:00,14.748,14.788,14.748,14.788,100000.0
2007-12-31 03:13:00,14.791,14.799,14.706,14.799,150000.0
2007-12-31 03:15:00,14.694,14.807,14.692,14.743,250000.0
2007-12-31 03:16:00,14.803,14.803,14.702,14.771,200000.0
2007-12-31 03:17:00,14.704,14.704,14.704,14.704,50000.0
2007-12-31 03:18:00,14.77,14.77,14.678,14.678,100000.0
2007-12-31 03:19:00,14.771,14.812,14.68,14.682,400000.0
2007-12-31 03:20:00,14.712,14.814,14.712,14.814,200000.0
2007-12-31 03:21:00,14.756,14.756,14.683,14.683,100000.0
2007-12-31 03:24:00,14.666,14.803,14.666,14.803,100000.0
2007-12-31 03:25:00,14.799,14.799,14.706,14.714,150000.0
2007-12-31 03:26:00,14.74,14.74,14.739,14.739,100000.0
2007-12-31 03:27:00,14.788,14.795,14.766,14.795,200000.0
2007-12-31 03:30:00,14.791,14.805,14.791,14.805,150000.0
2007-12-31 03:31:00,14.794,14.794,14.701,14.701,150000.0
2007-12-31 03:32:00,14.789,14.789,14.789,14.789,150000.0
2007-12-31 03:34:00,14.799,14.799,14.706,14.706,150000.0
2007-12-31 03:40:00,14.799,14.799,14.706,14.706,150000.0
2007-12-31 03:41:00,14.801,14.807,14.801,14.807,150000.0
2007-12-31 03:44:00,14.714,14.783,14.66,14.66,200000.0
2007-12-31 03:46:00,14.809,14.814,14.71,14.71,250000.0
2007-12-31 03:47:00,14.771,14.806,14.771,14.806,100000.0
2007-12-31 03:48:00,14.799,14.799,14.706,14.706,100000.0
2007-12-31 03:49:00,14.81,14.81,14.81,14.81,50000.0
2007-12-31 03:50:00,14.803,14.803,14.706,14.706,100000.0
2007-12-31 03:51:00,14.809,14.809,14.716,14.773,150000.0
2007-12-31 03:54:00,14.829,14.829,14.736,14.736,100000.0
2007-12-31 03:58:00,14.783,14.839,14.693,14.807,400000.0
2007-12-31 03:59:00,14.804,14.804,14.665,14.665,350000.0
2007-12-31 04:00:00,14.799,14.799,14.685,14.78,350000.0
2007-12-31 04:01:00,14.748,14.763,14.665,14.763,250000.0
2007-12-31 04:09:00,14.778,14.778,14.741,14.758,250000.0
2007-12-31 04:10:00,14.766,14.766,14.738,14.738,100000.0
2007-12-31 04:14:00,14.734,14.798,14.734,14.771,400000.0
2007-12-31 04:16:00,14.8,14.8,14.717,14.749,400000.0
2007-12-31 04:17:00,14.804,14.809,14.755,14.809,200000.0
2007-12-31 04:18:00,14.768,14.819,14.768,14.782,150000.0
2007-12-31 04:19:00,14.794,14.794,14.625,14.707,400000.0
2007-12-31 04:20:00,14.758,14.758,14.732,14.732,100000.0
2007-12-31 04:21:00,14.735,14.822,14.735,14.81,200000.0
2007-12-31 04:28:00,14.726,14.726,14.708,14.708,100000.0
2007-12-31 04:30:00,14.712,14.814,14.712,14.814,200000.0
2007-12-31 04:40:00,14.811,14.811,14.807,14.807,100000.0
2007-12-31 04:41:00,14.809,14.809,14.716,14.804,150000.0
2007-12-31 04:50:00,14.809,14.809,14.678,14.756,400000.0
2007-12-31 04:54:00,14.829,14.829,14.736,14.736,150000.0
2007-12-31 04:56:00,14.813,14.848,14.75,14.795,350000.0
2007-12-31 05:00:00,14.766,14.798,14.711,14.79,250000.0
2007-12-31 05:01:00,14.748,14.801,14.692,14.796,300000.0
2007-12-31 05:02:00,14.759,14.766,14.684,14.698,400000.0
2007-12-31 05:04:00,14.789,14.792,14.702,14.792,150000.0
2007-12-31 05:09:00,14.702,14.801,14.702,14.801,400000.0
2007-12-31 05:10:00,14.727,14.799,14.718,14.718,300000.0
2007-12-31 05:11:00,14.761,14.774,14.713,14.713,200000.0
2007-12-31 05:15:00,14.796,14.796,14.701,14.701,150000.0
2007-12-31 05:16:00,14.819,14.819,14.819,14.819,150000.0
2007-12-31 05:19:00,14.716,14.809,14.664,14.767,300000.0
2007-12-31 05:20:00,14.785,14.785,14.728,14.744,250000.0
2007-12-31 05:22:00,14.819,14.819,14.726,14.726,150000.0
2007-12-31 05:24:00,14.809,14.809,14.67,14.764,450000.0
2007-12-31 05:28:00,14.715,14.765,14.715,14.765,100000.0
2007-12-31 05:29:00,14.761,14.761,14.709,14.759,200000.0
2007-12-31 05:30:00,14.709,14.759,14.709,14.759,100000.0
2007-12-31 05:31:00,14.806,14.806,14.645,14.759,300000.0
2007-12-31 05:32:00,14.766,14.804,14.707,14.714,350000.0
2007-12-31 05:33:00,14.754,14.781,14.709,14.781,200000.0
2007-12-31 05:34:00,14.791,14.791,14.719,14.719,150000.0
2007-12-31 05:36:00,14.719,14.719,14.719,14.719,100000.0
2007-12-31 05:37:00,14.749,14.749,14.724,14.724,100000.0
2007-12-31 05:38:00,14.737,14.737,14.654,14.726,250000.0
2007-12-31 05:39:00,14.714,14.771,14.678,14.724,550000.0
2007-12-31 05:40:00,14.656,14.713,14.656,14.703,250000.0
2007-12-31 05:42:00,14.734,14.806,14.707,14.732,200000.0
2007-12-31 05:43:00,14.686,14.779,14.686,14.686,150000.0
2007-12-31 05:45:00,14.688,14.713,14.688,14.713,150000.0
2007-12-31 05:46:00,14.68,14.769,14.68,14.769,200000.0
2007-12-31 05:50:00,14.67,14.809,14.67,14.809,350000.0
2007-12-31 05:52:00,14.764,14.798,14.66,14.798,350000.0
2007-12-31 05:53:00,14.755,14.789,14.755,14.789,100000.0
2007-12-31 05:54:00,14.677,14.794,14.647,14.794,400000.0
2007-12-31 05:55:00,14.833,14.833,14.833,14.833,50000.0
2007-12-31 05:57:00,14.769,14.796,14.684,14.769,450000.0
2007-12-31 05:58:00,14.67,14.806,14.67,14.806,250000.0
2007-12-31 06:00:00,14.769,14.806,14.707,14.719,200000.0
2007-12-31 06:01:00,14.779,14.779,14.742,14.742,100000.0
2007-12-31 06:02:00,14.779,14.779,14.779,14.779,100000.0
2007-12-31 06:03:00,14.789,14.815,14.779,14.815,150000.0
2007-12-31 06:05:00,14.683,14.815,14.683,14.815,250000.0
2007-12-31 06:06:00,14.7,14.771,14.695,14.707,300000.0
2007-12-31 06:08:00,14.73,14.753,14.694,14.721,350000.0
2007-12-31 06:10:00,14.768,14.814,14.693,14.814,300000.0
2007-12-31 06:12:00,14.805,14.824,14.698,14.711,750000.0
2007-12-31 06:13:00,14.763,14.804,14.688,14.728,400000.0
2007-12-31 06:15:00,14.821,14.827,14.712,14.716,350000.0
2007-12-31 06:16:00,14.752,14.834,14.699,14.743,800000.0
2007-12-31 06:20:00,14.732,14.834,14.732,14.834,350000.0
2007-12-31 06:30:00,14.708,14.834,14.708,14.795,550000.0
2007-12-31 06:32:00,14.821,14.821,14.719,14.77,450000.0
2007-12-31 06:33:00,14.688,14.83,14.679,14.83,250000.0
2007-12-31 06:36:00,14.811,14.823,14.73,14.783,250000.0
2007-12-31 06:40:00,14.67,14.814,14.663,14.814,400000.0
2007-12-31 06:50:00,14.697,14.826,14.697,14.826,400000.0
2007-12-31 06:51:00,14.785,14.815,14.701,14.743,450000.0
2007-12-31 07:00:00,14.833,14.833,14.699,14.783,450000.0
2007-12-31 07:01:00,14.794,14.833,14.788,14.824,400000.0
2007-12-31 07:03:00,14.784,14.826,14.676,14.826,400000.0
2007-12-31 07:05:00,14.799,14.828,14.693,14.693,300000.0
2007-12-31 07:09:00,14.736,14.789,14.736,14.739,300000.0
2007-12-31 07:10:00,14.779,14.779,14.692,14.743,350000.0
2007-12-31 07:11:00,14.829,14.829,14.693,14.803,350000.0
2007-12-31 07:13:00,14.797,14.848,14.726,14.779,450000.0
2007-12-31 07:14:00,14.78,14.832,14.706,14.706,250000.0
2007-12-31 07:15:00,14.753,14.804,14.701,14.77,300000.0
2007-12-31 07:16:00,14.778,14.793,14.688,14.691,400000.0
2007-12-31 07:17:00,14.67,14.772,14.67,14.772,150000.0
2007-12-31 07:20:00,14.691,14.822,14.691,14.822,400000.0
2007-12-31 07:21:00,14.816,14.816,14.718,14.718,250000.0
2007-12-31 07:23:00,14.86,14.874,14.782,14.782,300000.0
2007-12-31 07:27:00,14.793,14.793,14.715,14.715,200000.0
2007-12-31 07:28:00,14.762,14.821,14.696,14.784,400000.0
2007-12-31 07:30:00,14.839,14.841,14.729,14.753,900000.0
2007-12-31 07:32:00,14.78,14.859,14.72,14.778,350000.0
2007-12-31 07:33:00,14.835,14.835,14.682,14.715,300000.0
2007-12-31 07:35:00,14.801,14.801,14.715,14.743,400000.0
2007-12-31 07:36:00,14.687,14.822,14.687,14.807,400000.0
2007-12-31 07:38:00,14.724,14.822,14.724,14.822,350000.0
2007-12-31 07:39:00,14.807,14.807,14.626,14.671,650000.0
2007-12-31 07:40:00,14.806,14.836,14.698,14.798,500000.0
2007-12-31 07:41:00,14.699,14.816,14.699,14.715,300000.0
2007-12-31 07:43:00,14.849,14.849,14.751,14.751,250000.0
2007-12-31 07:44:00,14.764,14.839,14.731,14.829,350000.0
2007-12-31 07:45:00,14.73,14.795,14.676,14.794,400000.0
2007-12-31 07:46:00,14.738,14.742,14.678,14.686,350000.0
2007-12-31 07:47:00,14.745,14.827,14.723,14.775,300000.0
2007-12-31 07:48:00,14.749,14.834,14.708,14.785,450000.0
2007-12-31 07:49:00,14.786,14.833,14.735,14.833,500000.0
2007-12-31 07:50:00,14.771,14.841,14.718,14.755,700000.0
2007-12-31 07:51:00,14.824,14.824,14.688,14.688,300000.0
2007-12-31 07:52:00,14.823,14.823,14.685,14.81,300000.0
2007-12-31 07:53:00,14.798,14.836,14.732,14.819,400000.0
2007-12-31 07:54:00,14.795,14.798,14.729,14.751,300000.0
2007-12-31 07:56:00,14.79,14.852,14.729,14.773,400000.0
2007-12-31 07:57:00,14.781,14.837,14.736,14.741,400000.0
2007-12-31 07:58:00,14.818,14.853,14.737,14.741,550000.0
2007-12-31 07:59:00,14.72,14.841,14.692,14.796,700000.0
2007-12-31 08:00:00,14.827,14.871,14.748,14.858,550000.0
2007-12-31 08:01:00,14.749,14.868,14.717,14.717,350000.0
2007-12-31 08:02:00,14.834,14.865,14.732,14.732,250000.0
2007-12-31 08:03:00,14.842,14.848,14.78,14.8,300000.0
2007-12-31 08:04:00,14.842,14.856,14.75,14.838,350000.0
2007-12-31 08:05:00,14.829,14.848,14.785,14.785,250000.0
2007-12-31 08:06:00,14.744,14.878,14.725,14.855,400000.0
2007-12-31 08:07:00,14.72,14.821,14.72,14.743,250000.0
2007-12-31 08:10:00,14.848,14.855,14.743,14.845,400000.0
2007-12-31 08:11:00,14.822,14.872,14.772,14.81,400000.0
2007-12-31 08:12:00,14.831,14.853,14.722,14.722,500000.0
2007-12-31 08:13:00,14.87,14.881,14.779,14.881,400000.0
2007-12-31 08:14:00,14.838,14.838,14.768,14.829,300000.0
2007-12-31 08:15:00,14.756,14.816,14.73,14.764,300000.0
2007-12-31 08:16:00,14.849,14.853,14.711,14.711,500000.0
2007-12-31 08:20:00,14.803,14.87,14.768,14.848,350000.0
2007-12-31 08:22:00,14.769,14.853,14.73,14.851,450000.0
2007-12-31 08:23:00,14.817,14.851,14.731,14.811,300000.0
2007-12-31 08:24:00,14.728,14.837,14.711,14.711,400000.0
2007-12-31 08:27:00,14.811,14.849,14.771,14.803,250000.0
2007-12-31 08:28:00,14.743,14.836,14.738,14.746,500000.0
2007-12-31 08:29:00,14.836,14.868,14.703,14.861,400000.0
2007-12-31 08:30:00,14.731,14.853,14.731,14.748,350000.0
2007-12-31 08:31:00,14.843,14.862,14.73,14.862,500000.0
2007-12-31 08:32:00,14.736,14.827,14.736,14.809,250000.0
2007-12-31 08:34:00,14.688,14.834,14.688,14.834,400000.0
2007-12-31 08:36:00,14.756,14.868,14.726,14.868,550000.0
2007-12-31 08:37:00,14.827,14.868,14.766,14.854,450000.0
2007-12-31 08:38:00,14.762,14.844,14.705,14.805,500000.0
2007-12-31 08:39:00,14.739,14.834,14.7,14.7,500000.0
2007-12-31 08:40:00,14.779,14.854,14.75,14.793,450000.0
2007-12-31 08:41:00,14.728,14.848,14.72,14.746,500000.0
2007-12-31 08:42:00,14.709,14.842,14.709,14.774,400000.0
2007-12-31 08:43:00,14.796,14.796,14.722,14.76,250000.0
2007-12-31 08:44:00,14.814,14.828,14.726,14.761,500000.0
2007-12-31 08:45:00,14.864,14.869,14.791,14.858,350000.0
2007-12-31 08:47:00,14.859,14.859,14.701,14.804,500000.0
2007-12-31 08:48:00,14.728,14.793,14.728,14.77,250000.0
2007-12-31 08:49:00,14.783,14.889,14.783,14.873,550000.0
2007-12-31 08:50:00,14.781,14.868,14.766,14.868,350000.0
2007-12-31 08:52:00,14.866,14.866,14.784,14.83,300000.0
2007-12-31 08:53:00,14.781,14.869,14.781,14.782,550000.0
2007-12-31 08:55:00,14.836,14.836,14.745,14.767,250000.0
2007-12-31 08:56:00,14.836,14.844,14.696,14.782,500000.0
2007-12-31 08:57:00,14.76,14.853,14.718,14.768,500000.0
2007-12-31 08:58:00,14.823,14.823,14.723,14.761,400000.0
2007-12-31 09:00:00,14.783,14.852,14.729,14.815,350000.0
2007-12-31 09:02:00,14.807,14.838,14.733,14.777,300000.0
2007-12-31 09:03:00,14.734,14.844,14.734,14.743,500000.0
2007-12-31 09:04:00,14.823,14.873,14.731,14.873,500000.0
2007-12-31 09:05:00,14.843,14.866,14.785,14.854,450000.0
2007-12-31 09:07:00,14.787,14.849,14.721,14.82,350000.0
2007-12-31 09:10:00,14.807,14.866,14.756,14.866,400000.0
2007-12-31 09:12:00,14.795,14.849,14.71,14.795,350000.0
2007-12-31 09:14:00,14.726,14.849,14.726,14.728,500000.0
2007-12-31 09:17:00,14.792,14.803,14.677,14.699,350000.0
2007-12-31 09:18:00,14.843,14.843,14.745,14.813,450000.0
2007-12-31 09:20:00,14.845,14.869,14.761,14.866,400000.0
2007-12-31 09:22:00,14.833,14.869,14.753,14.826,600000.0
2007-12-31 09:28:00,14.864,14.864,14.725,14.843,350000.0
2007-12-31 09:29:00,14.799,14.858,14.747,14.858,450000.0
2007-12-31 09:30:00,14.826,14.863,14.723,14.806,500000.0
2007-12-31 09:31:00,14.854,14.856,14.712,14.849,550000.0
2007-12-31 09:32:00,14.857,14.857,14.726,14.855,350000.0
2007-12-31 09:34:00,14.856,14.872,14.731,14.823,550000.0
2007-12-31 09:35:00,14.804,14.853,14.739,14.853,450000.0
2007-12-31 09:36:00,14.831,14.895,14.759,14.781,350000.0
2007-12-31 09:37:00,14.815,14.867,14.754,14.79,350000.0
2007-12-31 09:39:00,14.809,14.809,14.67,14.694,400000.0
2007-12-31 09:40:00,14.721,14.829,14.69,14.69,300000.0
2007-12-31 09:41:00,14.795,14.828,14.714,14.738,500000.0
2007-12-31 09:42:00,14.789,14.812,14.702,14.72,500000.0
2007-12-31 09:43:00,14.756,14.854,14.738,14.778,350000.0
2007-12-31 09:44:00,14.724,14.809,14.688,14.73,350000.0
2007-12-31 09:45:00,14.794,14.809,14.693,14.809,400000.0
2007-12-31 09:47:00,14.778,14.863,14.774,14.808,400000.0
2007-12-31 09:48:00,14.848,14.858,14.729,14.773,450000.0
2007-12-31 09:50:00,14.756,14.83,14.756,14.766,350000.0
2007-12-31 09:51:00,14.671,14.797,14.671,14.776,350000.0
2007-12-31 09:53:00,14.719,14.797,14.689,14.788,400000.0
2007-12-31 09:54:00,14.724,14.73,14.671,14.723,250000.0
2007-12-31 09:55:00,14.819,14.835,14.71,14.835,450000.0
2007-12-31 09:56:00,14.723,14.813,14.723,14.753,450000.0
2007-12-31 09:57:00,14.713,14.817,14.713,14.794,450000.0
2007-12-31 09:59:00,14.72,14.816,14.677,14.803,450000.0
2007-12-31 10:00:00,14.754,14.798,14.754,14.792,250000.0
2007-12-31 10:03:00,14.693,14.821,14.683,14.777,550000.0
2007-12-31 10:04:00,14.711,14.789,14.683,14.683,450000.0
2007-12-31 10:05:00,14.74,14.824,14.693,14.777,450000.0
2007-12-31 10:06:00,14.74,14.791,14.692,14.791,350000.0
2007-12-31 10:08:00,14.723,14.804,14.697,14.804,500000.0
2007-12-31 10:09:00,14.723,14.811,14.696,14.793,600000.0
2007-12-31 10:10:00,14.729,14.799,14.671,14.713,350000.0
2007-12-31 10:11:00,14.818,14.819,14.707,14.707,350000.0
2007-12-31 10:12:00,14.739,14.833,14.708,14.826,500000.0
2007-12-31 10:13:00,14.738,14.827,14.692,14.827,750000.0
2007-12-31 10:14:00,14.746,14.821,14.746,14.821,400000.0
2007-12-31 10:15:00,14.815,14.824,14.68,14.79,400000.0
2007-12-31 10:16:00,14.768,14.814,14.698,14.814,400000.0
2007-12-31 10:17:00,14.79,14.79,14.73,14.73,250000.0
2007-12-31 10:18:00,14.754,14.838,14.715,14.788,550000.0
2007-12-31 10:19:00,14.737,14.87,14.737,14.838,400000.0
2007-12-31 10:20:00,14.736,14.772,14.697,14.697,550000.0
2007-12-31 10:21:00,14.751,14.835,14.698,14.81,500000.0
2007-12-31 10:22:00,14.799,14.835,14.72,14.791,400000.0
2007-12-31 10:23:00,14.721,14.831,14.693,14.831,350000.0
2007-12-31 10:24:00,14.797,14.816,14.752,14.799,350000.0
2007-12-31 10:25:00,14.834,14.834,14.708,14.741,450000.0
2007-12-31 10:26:00,14.82,14.826,14.724,14.773,550000.0
2007-12-31 10:28:00,14.781,14.809,14.692,14.692,450000.0
2007-12-31 10:29:00,14.85,14.85,14.725,14.82,500000.0
2007-12-31 10:30:00,14.811,14.851,14.738,14.804,500000.0
2007-12-31 10:31:00,14.703,14.806,14.691,14.691,400000.0
2007-12-31 10:32:00,14.783,14.816,14.691,14.787,450000.0
2007-12-31 10:34:00,14.733,14.785,14.691,14.783,350000.0
2007-12-31 10:35:00,14.721,14.776,14.703,14.733,400000.0
2007-12-31 10:36:00,14.716,14.832,14.716,14.8,400000.0
2007-12-31 10:37:00,14.825,14.825,14.668,14.779,500000.0
2007-12-31 10:38:00,14.69,14.865,14.69,14.79,500000.0
2007-12-31 10:39:00,14.79,14.81,14.68,14.68,400000.0
2007-12-31 10:40:00,14.749,14.855,14.69,14.723,400000.0
2007-12-31 10:41:00,14.788,14.826,14.671,14.8,550000.0
2007-12-31 10:43:00,14.839,14.839,14.699,14.717,350000.0
2007-12-31 10:44:00,14.801,14.851,14.735,14.736,450000.0
2007-12-31 10:45:00,14.826,14.826,14.686,14.775,500000.0
2007-12-31 10:46:00,14.776,14.831,14.701,14.776,350000.0
2007-12-31 10:47:00,14.737,14.804,14.67,14.679,350000.0
2007-12-31 10:49:00,14.753,14.811,14.729,14.729,350000.0
2007-12-31 10:50:00,14.802,14.802,14.725,14.797,500000.0
2007-12-31 10:51:00,14.796,14.829,14.698,14.74,450000.0
2007-12-31 10:52:00,14.719,14.805,14.683,14.805,350000.0
2007-12-31 10:53:00,14.786,14.849,14.7,14.715,350000.0
2007-12-31 10:54:00,14.799,14.799,14.714,14.734,550000.0
2007-12-31 10:55:00,14.83,14.83,14.69,14.75,500000.0
2007-12-31 10:56:00,14.741,14.8,14.739,14.741,350000.0
2007-12-31 10:57:00,14.806,14.866,14.728,14.728,550000.0
2007-12-31 10:58:00,14.806,14.83,14.705,14.745,350000.0
2007-12-31 10:59:00,14.83,14.891,14.715,14.715,450000.0
2007-12-31 11:00:00,14.77,14.847,14.684,14.72,350000.0
2007-12-31 11:01:00,14.707,14.824,14.684,14.727,550000.0
2007-12-31 11:02:00,14.828,14.852,14.73,14.76,400000.0
2007-12-31 11:03:00,14.793,14.848,14.693,14.767,550000.0
2007-12-31 11:04:00,14.811,14.841,14.683,14.804,550000.0
2007-12-31 11:05:00,14.838,14.858,14.707,14.747,550000.0
2007-12-31 11:06:00,14.835,14.856,14.725,14.757,500000.0
2007-12-31 11:07:00,14.741,14.851,14.723,14.826,400000.0
2007-12-31 11:08:00,14.809,14.839,14.724,14.758,400000.0
2007-12-31 11:09:00,14.833,14.833,14.716,14.811,500000.0
2007-12-31 11:10:00,14.666,14.795,14.666,14.735,400000.0
2007-12-31 11:11:00,14.819,14.843,14.714,14.81,350000.0
2007-12-31 11:12:00,14.848,14.882,14.773,14.773,350000.0
2007-12-31 11:13:00,14.812,14.848,14.706,14.848,500000.0
2007-12-31 11:14:00,14.747,14.838,14.714,14.838,400000.0
2007-12-31 11:15:00,14.712,14.828,14.681,14.748,400000.0
2007-12-31 11:16:00,14.789,14.804,14.7,14.7,350000.0
2007-12-31 11:17:00,14.786,14.786,14.681,14.687,350000.0
2007-12-31 11:18:00,14.802,14.821,14.708,14.789,350000.0
2007-12-31 11:19:00,14.699,14.834,14.645,14.834,550000.0
2007-12-31 11:20:00,14.824,14.824,14.667,14.669,450000.0
2007-12-31 11:21:00,14.803,14.803,14.678,14.678,450000.0
2007-12-31 11:22:00,14.742,14.812,14.704,14.704,350000.0
2007-12-31 11:24:00,14.752,14.842,14.699,14.699,550000.0
2007-12-31 11:25:00,14.665,14.8,14.665,14.735,400000.0
2007-12-31 11:26:00,14.797,14.797,14.661,14.757,400000.0
2007-12-31 11:27:00,14.671,14.78,14.671,14.78,500000.0
2007-12-31 11:28:00,14.693,14.775,14.658,14.751,350000.0
2007-12-31 11:29:00,14.722,14.836,14.714,14.767,500000.0
2007-12-31 11:30:00,14.745,14.803,14.695,14.733,450000.0
2007-12-31 11:31:00,14.749,14.793,14.678,14.741,500000.0
2007-12-31 11:32:00,14.768,14.768,14.64,14.656,500000.0
2007-12-31 11:33:00,14.686,14.793,14.678,14.76,450000.0
2007-12-31 11:34:00,14.767,14.767,14.651,14.746,400000.0
2007-12-31 11:35:00,14.744,14.792,14.664,14.724,450000.0
2007-12-31 11:36:00,14.7,14.761,14.642,14.761,550000.0
2007-12-31 11:37:00,14.77,14.77,14.613,14.652,400000.0
2007-12-31 11:38:00,14.795,14.802,14.7,14.799,400000.0
2007-12-31 11:39:00,14.699,14.76,14.65,14.672,350000.0
2007-12-31 11:40:00,14.683,14.775,14.68,14.703,550000.0
2007-12-31 11:41:00,14.694,14.767,14.68,14.745,350000.0
2007-12-31 11:42:00,14.728,14.845,14.713,14.799,500000.0
2007-12-31 11:43:00,14.784,14.786,14.684,14.786,350000.0
2007-12-31 11:44:00,14.79,14.79,14.649,14.76,450000.0
2007-12-31 11:45:00,14.762,14.783,14.693,14.694,350000.0
2007-12-31 11:46:00,14.751,14.786,14.661,14.683,400000.0
2007-12-31 11:47:00,14.752,14.832,14.706,14.75,550000.0
2007-12-31 11:48:00,14.739,14.772,14.678,14.769,400000.0
2007-12-31 11:49:00,14.746,14.762,14.643,14.708,350000.0
2007-12-31 11:50:00,14.736,14.792,14.682,14.792,350000.0
2007-12-31 11:51:00,14.758,14.774,14.638,14.745,550000.0
2007-12-31 11:52:00,14.688,14.783,14.66,14.779,450000.0
2007-12-31 11:53:00,14.651,14.765,14.651,14.682,400000.0
2007-12-31 11:54:00,14.776,14.776,14.639,14.686,400000.0
2007-12-31 11:55:00,14.728,14.805,14.687,14.805,350000.0
2007-12-31 11:56:00,14.719,14.798,14.719,14.728,350000.0
2007-12-31 11:57:00,14.739,14.781,14.671,14.772,550000.0
2007-12-31 11:58:00,14.686,14.792,14.669,14.782,350000.0
2007-12-31 11:59:00,14.752,14.79,14.679,14.706,450000.0
2007-12-31 12:00:00,14.76,14.803,14.677,14.677,350000.0
2007-12-31 12:01:00,14.633,14.745,14.624,14.665,450000.0
2007-12-31 12:02:00,14.775,14.791,14.746,14.772,350000.0
2007-12-31 12:03:00,14.689,14.769,14.657,14.739,1000000.0
2007-12-31 12:04:00,14.752,14.763,14.656,14.763,400000.0
2007-12-31 12:05:00,14.733,14.773,14.638,14.678,350000.0
2007-12-31 12:06:00,14.751,14.751,14.667,14.667,350000.0
2007-12-31 12:07:00,14.656,14.726,14.645,14.657,350000.0
2007-12-31 12:08:00,14.758,14.772,14.65,14.772,450000.0
2007-12-31 12:09:00,14.647,14.753,14.647,14.704,350000.0
2007-12-31 12:10:00,14.757,14.78,14.684,14.723,400000.0
2007-12-31 12:11:00,14.78,14.8,14.661,14.761,450000.0
2007-12-31 12:12:00,14.651,14.795,14.651,14.67,350000.0
2007-12-31 12:13:00,14.757,14.827,14.689,14.705,500000.0
2007-12-31 12:14:00,14.771,14.793,14.653,14.788,400000.0
2007-12-31 12:15:00,14.704,14.777,14.66,14.695,400000.0
2007-12-31 12:16:00,14.742,14.749,14.623,14.677,400000.0
2007-12-31 12:17:00,14.75,14.782,14.739,14.774,400000.0
2007-12-31 12:18:00,14.682,14.732,14.646,14.646,450000.0
2007-12-31 12:19:00,14.68,14.75,14.618,14.642,450000.0
2007-12-31 12:20:00,14.697,14.765,14.616,14.68,500000.0
2007-12-31 12:21:00,14.646,14.756,14.646,14.736,400000.0
2007-12-31 12:22:00,14.645,14.805,14.645,14.689,450000.0
2007-12-31 12:23:00,14.618,14.716,14.618,14.716,400000.0
2007-12-31 12:24:00,14.714,14.741,14.629,14.726,600000.0
2007-12-31 12:25:00,14.739,14.739,14.6,14.664,500000.0
2007-12-31 12:26:00,14.674,14.744,14.602,14.715,400000.0
2007-12-31 12:27:00,14.738,14.778,14.647,14.716,550000.0
2007-12-31 12:28:00,14.714,14.762,14.639,14.639,550000.0
2007-12-31 12:29:00,14.721,14.755,14.668,14.736,550000.0
2007-12-31 12:30:00,14.723,14.736,14.63,14.708,500000.0
2007-12-31 12:31:00,14.71,14.71,14.636,14.698,350000.0
2007-12-31 12:32:00,14.675,14.724,14.639,14.705,400000.0
2007-12-31 12:33:00,14.597,14.709,14.597,14.637,300000.0
2007-12-31 12:34:00,14.704,14.704,14.609,14.619,350000.0
2007-12-31 12:35:00,14.761,14.774,14.66,14.726,500000.0
2007-12-31 12:36:00,14.721,14.721,14.634,14.636,400000.0
2007-12-31 12:37:00,14.63,14.725,14.59,14.725,550000.0
2007-12-31 12:38:00,14.632,14.726,14.632,14.678,450000.0
2007-12-31 12:39:00,14.699,14.757,14.594,14.633,550000.0
2007-12-31 12:40:00,14.692,14.752,14.609,14.752,450000.0
2007-12-31 12:41:00,14.73,14.769,14.65,14.769,450000.0
2007-12-31 12:42:00,14.654,14.77,14.654,14.725,400000.0
2007-12-31 12:43:00,14.719,14.781,14.711,14.759,500000.0
2007-12-31 12:44:00,14.694,14.748,14.689,14.733,350000.0
2007-12-31 12:45:00,14.738,14.778,14.639,14.764,400000.0
2007-12-31 12:46:00,14.722,14.734,14.686,14.718,350000.0
2007-12-31 12:47:00,14.668,14.748,14.585,14.633,450000.0
2007-12-31 12:48:00,14.679,14.756,14.628,14.731,550000.0
2007-12-31 12:49:00,14.676,14.779,14.657,14.662,500000.0
2007-12-31 12:50:00,14.674,14.782,14.663,14.701,400000.0
2007-12-31 12:51:00,14.693,14.809,14.666,14.746,350000.0
2007-12-31 12:52:00,14.673,14.754,14.649,14.728,500000.0
2007-12-31 12:53:00,14.628,14.729,14.628,14.716,500000.0
2007-12-31 12:54:00,14.739,14.764,14.655,14.702,450000.0
2007-12-31 12:55:00,14.628,14.725,14.628,14.682,350000.0
2007-12-31 12:56:00,14.646,14.733,14.646,14.688,500000.0
2007-12-31 12:57:00,14.648,14.737,14.648,14.737,350000.0
2007-12-31 13:00:00,14.769,14.771,14.701,14.748,350000.0
2007-12-31 13:01:00,14.6,14.755,14.6,14.712,400000.0
2007-12-31 13:02:00,14.646,14.737,14.641,14.682,400000.0
2007-12-31 13:03:00,14.761,14.782,14.71,14.766,450000.0
2007-12-31 13:05:00,14.644,14.764,14.638,14.749,550000.0
2007-12-31 13:06:00,14.769,14.769,14.63,14.729,450000.0
2007-12-31 13:07:00,14.718,14.775,14.611,14.732,400000.0
2007-12-31 13:08:00,14.69,14.795,14.67,14.676,400000.0
2007-12-31 13:09:00,14.719,14.795,14.677,14.785,500000.0
2007-12-31 13:10:00,14.713,14.731,14.611,14.646,500000.0
2007-12-31 13:11:00,14.668,14.761,14.668,14.73,400000.0
2007-12-31 13:12:00,14.765,14.817,14.673,14.673,550000.0
2007-12-31 13:13:00,14.651,14.745,14.61,14.745,450000.0
2007-12-31 13:14:00,14.678,14.727,14.652,14.701,400000.0
2007-12-31 13:15:00,14.698,14.774,14.698,14.728,300000.0
2007-12-31 13:16:00,14.744,14.744,14.639,14.727,350000.0
2007-12-31 13:17:00,14.679,14.751,14.627,14.716,500000.0
2007-12-31 13:18:00,14.71,14.721,14.664,14.711,350000.0
2007-12-31 13:19:00,14.727,14.727,14.603,14.603,400000.0
2007-12-31 13:20:00,14.632,14.718,14.597,14.661,500000.0
2007-12-31 13:21:00,14.602,14.715,14.602,14.607,350000.0
2007-12-31 13:22:00,14.741,14.741,14.603,14.673,400000.0
2007-12-31 13:23:00,14.701,14.75,14.636,14.741,400000.0
2007-12-31 13:25:00,14.715,14.749,14.667,14.747,350000.0
2007-12-31 13:26:00,14.713,14.742,14.642,14.733,500000.0
2007-12-31 13:27:00,14.65,14.737,14.65,14.717,500000.0
2007-12-31 13:28:00,14.693,14.764,14.626,14.755,400000.0
2007-12-31 13:29:00,14.757,14.773,14.619,14.73,350000.0
2007-12-31 13:30:00,14.626,14.715,14.617,14.646,550000.0
2007-12-31 13:31:00,14.642,14.743,14.59,14.743,450000.0
2007-12-31 13:32:00,14.668,14.753,14.618,14.708,500000.0
2007-12-31 13:33:00,14.754,14.792,14.659,14.685,500000.0
2007-12-31 13:34:00,14.61,14.748,14.61,14.64,350000.0
2007-12-31 13:35:00,14.738,14.761,14.668,14.742,400000.0
2007-12-31 13:36:00,14.687,14.781,14.636,14.733,450000.0
2007-12-31 13:37:00,14.7,14.707,14.59,14.707,400000.0
2007-12-31 13:39:00,14.743,14.803,14.681,14.752,500000.0
2007-12-31 13:40:00,14.733,14.767,14.649,14.765,350000.0
2007-12-31 13:41:00,14.661,14.737,14.65,14.65,500000.0
2007-12-31 13:42:00,14.695,14.737,14.619,14.665,400000.0
2007-12-31 13:43:00,14.737,14.763,14.62,14.73,500000.0
2007-12-31 13:44:00,14.72,14.746,14.623,14.641,400000.0
2007-12-31 13:45:00,14.613,14.719,14.58,14.716,400000.0
2007-12-31 13:46:00,14.673,14.755,14.626,14.69,450000.0
2007-12-31 13:47:00,14.646,14.708,14.627,14.627,350000.0
2007-12-31 13:48:00,14.654,14.747,14.632,14.744,500000.0
2007-12-31 13:49:00,14.736,14.736,14.577,14.647,400000.0
2007-12-31 13:50:00,14.675,14.719,14.61,14.688,500000.0
2007-12-31 13:51:00,14.639,14.734,14.621,14.658,550000.0
2007-12-31 13:53:00,14.602,14.714,14.602,14.614,450000.0
2007-12-31 13:54:00,14.737,14.752,14.626,14.752,400000.0
2007-12-31 13:55:00,14.691,14.738,14.642,14.672,350000.0
2007-12-31 13:56:00,14.71,14.73,14.648,14.677,350000.0
2007-12-31 13:57:00,14.695,14.753,14.637,14.637,400000.0
2007-12-31 13:58:00,14.734,14.734,14.633,14.716,400000.0
2007-12-31 13:59:00,14.665,14.751,14.66,14.751,450000.0
2007-12-31 14:00:00,14.704,14.717,14.615,14.69,350000.0
2007-12-31 14:01:00,14.66,14.7,14.619,14.7,350000.0
2007-12-31 14:02:00,14.635,14.763,14.622,14.702,350000.0
2007-12-31 14:03:00,14.695,14.709,14.65,14.709,250000.0
2007-12-31 14:04:00,14.609,14.71,14.609,14.71,350000.0
2007-12-31 14:05:00,14.735,14.762,14.617,14.662,400000.0
2007-12-31 14:06:00,14.627,14.719,14.589,14.681,300000.0
2007-12-31 14:08:00,14.677,14.719,14.603,14.689,550000.0
2007-12-31 14:09:00,14.588,14.721,14.586,14.627,550000.0
2007-12-31 14:10:00,14.625,14.724,14.625,14.652,350000.0
2007-12-31 14:11:00,14.708,14.747,14.672,14.747,350000.0
2007-12-31 14:12:00,14.69,14.713,14.606,14.713,400000.0
2007-12-31 14:13:00,14.677,14.71,14.609,14.627,450000.0
2007-12-31 14:14:00,14.721,14.721,14.588,14.628,350000.0
2007-12-31 14:15:00,14.571,14.713,14.536,14.713,500000.0
2007-12-31 14:16:00,14.628,14.628,14.581,14.581,100000.0
2007-12-31 14:17:00,14.683,14.714,14.629,14.65,450000.0
2007-12-31 14:18:00,14.655,14.749,14.654,14.656,400000.0
2007-12-31 14:19:00,14.724,14.762,14.638,14.747,500000.0
2007-12-31 14:20:00,14.65,14.748,14.65,14.664,350000.0
2007-12-31 14:21:00,14.752,14.764,14.631,14.631,350000.0
2007-12-31 14:22:00,14.625,14.718,14.612,14.646,400000.0
2007-12-31 14:23:00,14.731,14.732,14.605,14.63,650000.0
2007-12-31 14:24:00,14.74,14.783,14.689,14.696,550000.0
2007-12-31 14:25:00,14.633,14.77,14.633,14.74,400000.0
2007-12-31 14:26:00,14.716,14.761,14.653,14.688,350000.0
2007-12-31 14:27:00,14.728,14.733,14.658,14.733,400000.0
2007-12-31 14:28:00,14.76,14.76,14.732,14.752,150000.0
2007-12-31 14:29:00,14.724,14.736,14.651,14.651,450000.0
2007-12-31 14:30:00,14.744,14.784,14.655,14.757,400000.0
2007-12-31 14:31:00,14.673,14.786,14.673,14.762,400000.0
2007-12-31 14:32:00,14.636,14.737,14.636,14.716,400000.0
2007-12-31 14:33:00,14.673,14.762,14.64,14.762,400000.0
2007-12-31 14:34:00,14.763,14.822,14.646,14.646,450000.0
2007-12-31 14:35:00,14.744,14.772,14.696,14.702,350000.0
2007-12-31 14:36:00,14.692,14.769,14.653,14.751,450000.0
2007-12-31 14:37:00,14.674,14.76,14.603,14.76,550000.0
2007-12-31 14:38:00,14.732,14.737,14.618,14.672,400000.0
2007-12-31 14:39:00,14.7,14.771,14.633,14.699,800000.0
2007-12-31 14:40:00,14.77,14.77,14.646,14.746,550000.0
2007-12-31 14:41:00,14.702,14.766,14.649,14.766,350000.0
2007-12-31 14:42:00,14.699,14.733,14.62,14.731,400000.0
2007-12-31 14:43:00,14.763,14.81,14.671,14.784,500000.0
2007-12-31 14:44:00,14.646,14.756,14.646,14.732,450000.0
2007-12-31 14:45:00,14.702,14.757,14.615,14.757,400000.0
2007-12-31 14:46:00,14.711,14.744,14.654,14.661,350000.0
2007-12-31 14:47:00,14.719,14.78,14.664,14.746,350000.0
2007-12-31 14:48:00,14.752,14.781,14.677,14.764,400000.0
2007-12-31 14:49:00,14.781,14.846,14.666,14.666,500000.0
2007-12-31 14:50:00,14.682,14.786,14.651,14.765,400000.0
2007-12-31 14:51:00,14.773,14.773,14.662,14.726,350000.0
2007-12-31 14:52:00,14.793,14.793,14.718,14.718,450000.0
2007-12-31 14:53:00,14.654,14.721,14.617,14.697,400000.0
2007-12-31 14:54:00,14.746,14.803,14.663,14.712,400000.0
2007-12-31 14:55:00,14.736,14.765,14.649,14.649,450000.0
2007-12-31 14:56:00,14.785,14.805,14.686,14.729,350000.0
2007-12-31 14:57:00,14.736,14.797,14.701,14.777,500000.0
2007-12-31 14:58:00,14.737,14.746,14.639,14.746,400000.0
2007-12-31 14:59:00,14.704,14.777,14.646,14.777,550000.0
2007-12-31 15:00:00,14.699,14.806,14.691,14.691,350000.0
2007-12-31 15:01:00,14.802,14.802,14.658,14.693,400000.0
2007-12-31 15:02:00,14.728,14.771,14.662,14.717,400000.0
2007-12-31 15:03:00,14.711,14.768,14.649,14.745,550000.0
2007-12-31 15:04:00,14.794,14.794,14.657,14.728,400000.0
2007-12-31 15:05:00,14.648,14.781,14.642,14.781,550000.0
2007-12-31 15:06:00,14.772,14.772,14.736,14.736,400000.0
2007-12-31 15:07:00,14.658,14.769,14.639,14.739,350000.0
2007-12-31 15:08:00,14.714,14.773,14.678,14.717,350000.0
2007-12-31 15:09:00,14.771,14.771,14.625,14.648,450000.0
2007-12-31 15:10:00,14.684,14.794,14.642,14.707,400000.0
2007-12-31 15:11:00,14.761,14.776,14.687,14.747,500000.0
2007-12-31 15:12:00,14.664,14.776,14.629,14.776,350000.0
2007-12-31 15:13:00,14.693,14.796,14.681,14.687,400000.0
2007-12-31 15:14:00,14.666,14.761,14.632,14.663,350000.0
2007-12-31 15:15:00,14.803,14.803,14.734,14.734,250000.0
2007-12-31 15:17:00,14.683,14.853,14.683,14.773,500000.0
2007-12-31 15:18:00,14.749,14.786,14.668,14.783,450000.0
2007-12-31 15:19:00,14.744,14.853,14.685,14.685,450000.0
2007-12-31 15:20:00,14.73,14.797,14.671,14.682,550000.0
2007-12-31 15:21:00,14.718,14.767,14.679,14.767,400000.0
2007-12-31 15:22:00,14.773,14.818,14.718,14.787,350000.0
2007-12-31 15:23:00,14.73,14.818,14.73,14.793,400000.0
2007-12-31 15:24:00,14.67,14.79,14.67,14.79,500000.0
2007-12-31 15:25:00,14.819,14.819,14.737,14.75,450000.0
2007-12-31 15:26:00,14.794,14.831,14.703,14.703,450000.0
2007-12-31 15:27:00,14.725,14.834,14.719,14.834,400000.0
2007-12-31 15:28:00,14.778,14.847,14.755,14.847,550000.0
2007-12-31 15:29:00,14.854,14.88,14.769,14.796,400000.0
2007-12-31 15:30:00,14.807,14.859,14.736,14.795,450000.0
2007-12-31 15:31:00,14.803,14.906,14.797,14.809,500000.0
2007-12-31 15:32:00,14.873,14.873,14.697,14.804,500000.0
2007-12-31 15:33:00,14.843,14.843,14.718,14.756,400000.0
2007-12-31 15:34:00,14.751,14.863,14.751,14.863,450000.0
2007-12-31 15:35:00,14.829,14.829,14.692,14.757,500000.0
2007-12-31 15:36:00,14.802,14.851,14.733,14.848,550000.0
2007-12-31 15:37:00,14.828,14.911,14.777,14.799,450000.0
2007-12-31 15:38:00,14.804,14.882,14.794,14.794,450000.0
2007-12-31 15:39:00,14.785,14.906,14.785,14.889,350000.0
2007-12-31 15:40:00,14.784,14.873,14.734,14.734,450000.0
2007-12-31 15:41:00,14.816,14.866,14.73,14.755,350000.0
2007-12-31 15:42:00,14.86,14.93,14.747,14.747,450000.0
2007-12-31 15:43:00,14.784,14.809,14.686,14.74,450000.0
2007-12-31 15:44:00,14.854,14.867,14.762,14.852,350000.0
2007-12-31 15:45:00,14.779,14.779,14.779,14.779,50000.0
2007-12-31 15:46:00,14.863,14.886,14.77,14.871,350000.0
2007-12-31 15:47:00,14.828,14.911,14.745,14.745,550000.0
2007-12-31 15:48:00,14.756,14.821,14.722,14.732,350000.0
2007-12-31 15:49:00,14.83,14.841,14.782,14.841,350000.0
2007-12-31 15:50:00,14.864,14.864,14.708,14.761,550000.0
2007-12-31 15:51:00,14.828,14.851,14.725,14.816,550000.0
2007-12-31 15:52:00,14.714,14.828,14.69,14.69,350000.0
2007-12-31 15:53:00,14.812,14.837,14.725,14.783,500000.0
2007-12-31 15:54:00,14.806,14.86,14.725,14.816,400000.0
2007-12-31 15:55:00,14.737,14.872,14.737,14.836,500000.0
2007-12-31 15:56:00,14.848,14.848,14.708,14.708,450000.0
2007-12-31 15:57:00,14.78,14.822,14.746,14.781,450000.0
2007-12-31 15:58:00,14.767,14.811,14.703,14.742,400000.0
2007-12-31 15:59:00,14.849,14.849,14.733,14.741,450000.0
2007-12-31 16:00:00,14.808,14.808,14.66,14.775,550000.0
2007-12-31 16:01:00,14.812,14.847,14.747,14.828,450000.0
2007-12-31 16:02:00,14.742,14.88,14.736,14.798,550000.0
2007-12-31 16:03:00,14.765,14.823,14.713,14.738,400000.0
2007-12-31 16:04:00,14.728,14.874,14.728,14.797,550000.0
2007-12-31 16:05:00,14.818,14.818,14.7,14.784,350000.0
2007-12-31 16:06:00,14.771,14.826,14.693,14.821,500000.0
2007-12-31 16:07:00,14.823,14.823,14.702,14.71,500000.0
2007-12-31 16:08:00,14.7,14.846,14.7,14.775,450000.0
2007-12-31 16:09:00,14.716,14.838,14.716,14.838,350000.0
2007-12-31 16:10:00,14.773,14.828,14.716,14.828,400000.0
2007-12-31 16:11:00,14.806,14.806,14.673,14.738,500000.0
2007-12-31 16:12:00,14.74,14.845,14.705,14.845,400000.0
2007-12-31 16:13:00,14.783,14.818,14.72,14.736,450000.0
2007-12-31 16:14:00,14.798,14.824,14.724,14.76,350000.0
2007-12-31 16:15:00,14.719,14.821,14.683,14.716,400000.0
2007-12-31 16:16:00,14.779,14.845,14.724,14.8,550000.0
2007-12-31 16:17:00,14.794,14.827,14.703,14.703,350000.0
2007-12-31 16:18:00,14.825,14.839,14.698,14.816,400000.0
2007-12-31 16:19:00,14.709,14.811,14.709,14.811,500000.0
2007-12-31 16:20:00,14.817,14.817,14.667,14.738,550000.0
2007-12-31 16:21:00,14.719,14.827,14.704,14.704,400000.0
2007-12-31 16:22:00,14.775,14.775,14.664,14.722,450000.0
2007-12-31 16:23:00,14.704,14.808,14.69,14.702,400000.0
2007-12-31 16:24:00,14.78,14.78,14.671,14.671,350000.0
2007-12-31 16:25:00,14.772,14.818,14.65,14.75,450000.0
2007-12-31 16:26:00,14.775,14.811,14.669,14.669,550000.0
2007-12-31 16:27:00,14.771,14.804,14.676,14.804,650000.0
2007-12-31 16:28:00,14.781,14.792,14.681,14.771,550000.0
2007-12-31 16:29:00,14.742,14.833,14.71,14.741,400000.0
2007-12-31 16:30:00,14.712,14.811,14.711,14.764,550000.0
2007-12-31 16:31:00,14.823,14.888,14.729,14.729,500000.0
2007-12-31 16:32:00,14.764,14.823,14.73,14.823,400000.0
2007-12-31 16:33:00,14.727,14.829,14.695,14.708,550000.0
2007-12-31 16:34:00,14.778,14.815,14.673,14.685,400000.0
2007-12-31 16:35:00,14.691,14.749,14.674,14.681,400000.0
2007-12-31 16:36:00,14.762,14.78,14.678,14.686,400000.0
2007-12-31 16:37:00,14.713,14.838,14.699,14.776,400000.0
2007-12-31 16:38:00,14.674,14.831,14.658,14.658,450000.0
2007-12-31 16:39:00,14.793,14.793,14.685,14.777,500000.0
2007-12-31 16:40:00,14.727,14.795,14.677,14.72,450000.0
2007-12-31 16:41:00,14.689,14.809,14.647,14.733,400000.0
2007-12-31 16:42:00,14.736,14.75,14.578,14.747,700000.0
2007-12-31 16:43:00,14.602,14.705,14.602,14.687,350000.0
2007-12-31 16:44:00,14.66,14.77,14.66,14.747,550000.0
2007-12-31 16:45:00,14.732,14.774,14.665,14.76,550000.0
2007-12-31 16:46:00,14.732,14.766,14.679,14.739,500000.0
2007-12-31 16:47:00,14.677,14.801,14.642,14.676,600000.0
2007-12-31 16:48:00,14.78,14.829,14.698,14.698,500000.0
2007-12-31 16:49:00,14.749,14.796,14.663,14.663,450000.0
2007-12-31 16:50:00,14.786,14.792,14.664,14.702,500000.0
2007-12-31 16:51:00,14.727,14.773,14.625,14.668,500000.0
2007-12-31 16:52:00,14.635,14.78,14.635,14.78,400000.0
2007-12-31 16:53:00,14.753,14.765,14.657,14.697,400000.0
2007-12-31 16:54:00,14.637,14.735,14.611,14.717,450000.0
2007-12-31 16:55:00,14.763,14.763,14.628,14.761,500000.0
2007-12-31 16:56:00,14.662,14.778,14.652,14.676,400000.0
2007-12-31 16:57:00,14.679,14.791,14.663,14.713,500000.0
2007-12-31 16:58:00,14.712,14.815,14.679,14.815,500000.0
2007-12-31 16:59:00,14.726,14.84,14.722,14.75,400000.0
2007-12-31 17:00:00,14.828,14.828,14.737,14.783,350000.0
2007-12-31 17:01:00,14.705,14.797,14.675,14.737,400000.0
2007-12-31 17:02:00,14.721,14.797,14.69,14.749,400000.0
2007-12-31 17:03:00,14.722,14.758,14.63,14.673,450000.0
2007-12-31 17:04:00,14.7,14.805,14.675,14.736,350000.0
2007-12-31 17:05:00,14.792,14.792,14.636,14.739,400000.0
2007-12-31 17:06:00,14.775,14.785,14.708,14.721,350000.0
2007-12-31 17:07:00,14.691,14.774,14.655,14.655,450000.0
2007-12-31 17:08:00,14.644,14.803,14.644,14.713,500000.0
2007-12-31 17:09:00,14.753,14.77,14.645,14.658,450000.0
2007-12-31 17:10:00,14.777,14.798,14.69,14.757,550000.0
2007-12-31 17:11:00,14.681,14.784,14.681,14.748,400000.0
2007-12-31 17:12:00,14.784,14.82,14.719,14.719,400000.0
2007-12-31 17:13:00,14.779,14.779,14.647,14.65,600000.0
2007-12-31 17:14:00,14.702,14.767,14.626,14.767,550000.0
2007-12-31 17:15:00,14.654,14.801,14.654,14.711,350000.0
2007-12-31 17:16:00,14.773,14.773,14.671,14.743,450000.0
2007-12-31 17:17:00,14.752,14.752,14.752,14.752,50000.0
2007-12-31 17:18:00,14.71,14.765,14.649,14.765,350000.0
2007-12-31 17:19:00,14.771,14.857,14.68,14.747,550000.0
2007-12-31 17:20:00,14.739,14.764,14.634,14.659,350000.0
2007-12-31 17:21:00,14.74,14.77,14.683,14.716,400000.0
2007-12-31 17:22:00,14.748,14.825,14.689,14.716,400000.0
2007-12-31 17:23:00,14.707,14.801,14.672,14.775,550000.0
2007-12-31 17:24:00,14.754,14.754,14.721,14.721,100000.0
2007-12-31 17:25:00,14.758,14.758,14.584,14.672,550000.0
2007-12-31 17:26:00,14.65,14.81,14.65,14.675,450000.0
2007-12-31 17:27:00,14.77,14.77,14.642,14.721,650000.0
2007-12-31 17:28:00,14.69,14.767,14.639,14.639,550000.0
2007-12-31 17:29:00,14.637,14.742,14.587,14.742,450000.0
2007-12-31 17:30:00,14.601,14.743,14.601,14.717,350000.0
2007-12-31 17:31:00,14.716,14.769,14.655,14.733,600000.0
2007-12-31 17:32:00,14.682,14.816,14.682,14.728,400000.0
2007-12-31 17:33:00,14.68,14.742,14.599,14.599,350000.0
2007-12-31 17:34:00,14.622,14.734,14.603,14.734,500000.0
2007-12-31 17:35:00,14.724,14.79,14.664,14.721,500000.0
2007-12-31 17:36:00,14.702,14.778,14.63,14.63,150000.0
2007-12-31 17:37:00,14.696,14.79,14.646,14.646,350000.0
2007-12-31 17:38:00,14.707,14.759,14.635,14.697,550000.0
2007-12-31 17:39:00,14.729,14.729,14.602,14.649,350000.0
2007-12-31 17:40:00,14.644,14.644,14.607,14.638,150000.0
2007-12-31 17:41:00,14.693,14.782,14.693,14.729,200000.0
2007-12-31 17:42:00,14.623,14.75,14.623,14.75,500000.0
2007-12-31 17:44:00,14.756,14.788,14.679,14.747,450000.0
2007-12-31 17:45:00,14.699,14.758,14.664,14.698,550000.0
2007-12-31 17:46:00,14.743,14.753,14.606,14.62,500000.0
2007-12-31 17:47:00,14.705,14.729,14.576,14.729,550000.0
2007-12-31 17:48:00,14.762,14.766,14.678,14.763,400000.0
2007-12-31 17:49:00,14.564,14.689,14.557,14.689,650000.0
2007-12-31 17:50:00,14.751,14.762,14.61,14.61,550000.0
2007-12-31 17:51:00,14.637,14.73,14.623,14.663,450000.0
2007-12-31 17:52:00,14.676,14.69,14.56,14.582,350000.0
2007-12-31 17:53:00,14.67,14.73,14.645,14.648,500000.0
2007-12-31 17:54:00,14.656,14.734,14.617,14.642,350000.0
2007-12-31 17:55:00,14.65,14.737,14.587,14.596,550000.0
2007-12-31 17:56:00,14.618,14.734,14.584,14.69,500000.0
2007-12-31 17:57:00,14.619,14.757,14.619,14.648,400000.0
2007-12-31 17:58:00,14.609,14.724,14.609,14.664,400000.0
2007-12-31 17:59:00,14.6,14.7,14.599,14.7,350000.0
2007-12-31 18:00:00,14.647,14.706,14.577,14.577,400000.0
2007-12-31 18:01:00,14.676,14.694,14.573,14.647,500000.0
2007-12-31 18:02:00,14.66,14.679,14.558,14.611,250000.0
2007-12-31 18:03:00,14.664,14.701,14.532,14.601,350000.0
2007-12-31 18:04:00,14.667,14.667,14.523,14.536,450000.0
2007-12-31 18:05:00,14.633,14.677,14.537,14.577,750000.0
2007-12-31 18:06:00,14.59,14.676,14.546,14.676,400000.0
2007-12-31 18:07:00,14.645,14.665,14.553,14.568,550000.0
2007-12-31 18:08:00,14.596,14.688,14.569,14.601,500000.0
2007-12-31 18:09:00,14.609,14.686,14.543,14.61,350000.0
2007-12-31 18:10:00,14.68,14.703,14.605,14.703,400000.0
2007-12-31 18:11:00,14.599,14.702,14.582,14.666,450000.0
2007-12-31 18:12:00,14.69,14.69,14.562,14.647,400000.0
2007-12-31 18:13:00,14.674,14.737,14.603,14.632,550000.0
2007-12-31 18:14:00,14.583,14.698,14.583,14.663,400000.0
2007-12-31 18:15:00,14.671,14.671,14.561,14.561,450000.0
2007-12-31 18:16:00,14.63,14.634,14.554,14.59,350000.0
2007-12-31 18:17:00,14.648,14.677,14.6,14.637,300000.0
2007-12-31 18:18:00,14.61,14.66,14.53,14.607,500000.0
2007-12-31 18:19:00,14.583,14.67,14.558,14.67,500000.0
2007-12-31 18:20:00,14.599,14.761,14.599,14.642,400000.0
2007-12-31 18:21:00,14.632,14.668,14.573,14.615,550000.0
2007-12-31 18:22:00,14.604,14.654,14.555,14.561,350000.0
2007-12-31 18:23:00,14.666,14.675,14.593,14.675,400000.0
2007-12-31 18:24:00,14.676,14.681,14.543,14.571,550000.0
2007-12-31 18:25:00,14.623,14.634,14.52,14.577,450000.0
2007-12-31 18:26:00,14.64,14.64,14.619,14.619,100000.0
2007-12-31 18:27:00,14.654,14.672,14.558,14.642,350000.0
2007-12-31 18:28:00,14.655,14.668,14.568,14.658,350000.0
2007-12-31 18:29:00,14.625,14.716,14.587,14.629,450000.0
2007-12-31 18:30:00,14.66,14.714,14.572,14.64,450000.0
2007-12-31 18:31:00,14.614,14.688,14.584,14.607,1550000.0
2007-12-31 18:32:00,14.595,14.675,14.536,14.588,450000.0
2007-12-31 18:33:00,14.581,14.711,14.581,14.603,400000.0
2007-12-31 18:34:00,14.581,14.664,14.527,14.587,550000.0
2007-12-31 18:36:00,14.614,14.708,14.578,14.602,500000.0
2007-12-31 18:37:00,14.603,14.699,14.592,14.659,400000.0
2007-12-31 18:38:00,14.618,14.663,14.545,14.602,450000.0
2007-12-31 18:39:00,14.66,14.684,14.579,14.661,400000.0
2007-12-31 18:40:00,14.698,14.698,14.603,14.698,350000.0
2007-12-31 18:41:00,14.661,14.694,14.558,14.668,500000.0
2007-12-31 18:42:00,14.633,14.633,14.539,14.539,400000.0
2007-12-31 18:43:00,14.659,14.659,14.517,14.545,500000.0
2007-12-31 18:45:00,14.65,14.687,14.582,14.582,400000.0
2007-12-31 18:46:00,14.659,14.695,14.55,14.578,300000.0
2007-12-31 18:47:00,14.639,14.698,14.573,14.625,550000.0
2007-12-31 18:48:00,14.669,14.737,14.592,14.6,400000.0
2007-12-31 18:49:00,14.625,14.715,14.625,14.679,400000.0
2007-12-31 18:50:00,14.72,14.72,14.598,14.69,350000.0
2007-12-31 18:51:00,14.664,14.696,14.531,14.696,550000.0
2007-12-31 18:52:00,14.685,14.702,14.62,14.62,350000.0
2007-12-31 18:53:00,14.643,14.731,14.612,14.688,450000.0
2007-12-31 18:54:00,14.631,14.714,14.631,14.714,400000.0
2007-12-31 18:55:00,14.659,14.724,14.585,14.585,500000.0
2007-12-31 18:56:00,14.655,14.666,14.587,14.632,450000.0
2007-12-31 18:57:00,14.575,14.691,14.566,14.664,450000.0
2007-12-31 18:58:00,14.716,14.716,14.601,14.677,350000.0
2007-12-31 18:59:00,14.639,14.693,14.639,14.672,450000.0
2007-12-31 19:00:00,14.662,14.744,14.605,14.74,350000.0
2007-12-31 19:01:00,14.631,14.692,14.603,14.663,500000.0
2007-12-31 19:02:00,14.716,14.716,14.575,14.674,300000.0
2007-12-31 19:03:00,14.705,14.705,14.583,14.665,350000.0
2007-12-31 19:04:00,14.634,14.714,14.569,14.68,450000.0
2007-12-31 19:05:00,14.613,14.715,14.606,14.639,350000.0
2007-12-31 19:06:00,14.673,14.702,14.579,14.621,400000.0
2007-12-31 19:07:00,14.727,14.735,14.595,14.701,550000.0
2007-12-31 19:08:00,14.691,14.702,14.602,14.615,400000.0
2007-12-31 19:09:00,14.616,14.724,14.611,14.636,550000.0
2007-12-31 19:10:00,14.68,14.706,14.6,14.706,550000.0
2007-12-31 19:12:00,14.67,14.709,14.61,14.692,400000.0
2007-12-31 19:13:00,14.65,14.663,14.568,14.616,350000.0
2007-12-31 19:15:00,14.649,14.704,14.593,14.624,350000.0
2007-12-31 19:16:00,14.691,14.691,14.628,14.656,350000.0
2007-12-31 19:17:00,14.663,14.707,14.586,14.707,350000.0
2007-12-31 19:18:00,14.613,14.727,14.613,14.673,350000.0
2007-12-31 19:19:00,14.682,14.711,14.558,14.711,350000.0
2007-12-31 19:20:00,14.681,14.707,14.592,14.644,350000.0
2007-12-31 19:21:00,14.66,14.697,14.595,14.697,500000.0
2007-12-31 19:22:00,14.701,14.725,14.597,14.624,400000.0
2007-12-31 19:24:00,14.689,14.723,14.615,14.689,550000.0
2007-12-31 19:25:00,14.734,14.765,14.643,14.643,400000.0
2007-12-31 19:26:00,14.69,14.735,14.569,14.644,550000.0
2007-12-31 19:28:00,14.653,14.737,14.653,14.737,100000.0
2007-12-31 19:29:00,14.738,14.738,14.625,14.627,500000.0
2007-12-31 19:30:00,14.611,14.725,14.592,14.592,400000.0
2007-12-31 19:31:00,14.686,14.754,14.624,14.661,550000.0
2007-12-31 19:32:00,14.613,14.691,14.613,14.691,400000.0
2007-12-31 19:33:00,14.721,14.728,14.626,14.68,400000.0
2007-12-31 19:34:00,14.632,14.768,14.623,14.678,400000.0
2007-12-31 19:35:00,14.731,14.731,14.574,14.637,400000.0
2007-12-31 19:36:00,14.598,14.728,14.598,14.598,400000.0
2007-12-31 19:37:00,14.635,14.776,14.635,14.687,550000.0
2007-12-31 19:38:00,14.71,14.71,14.699,14.699,100000.0
2007-12-31 19:39:00,14.713,14.729,14.599,14.628,400000.0
2007-12-31 19:40:00,14.582,14.709,14.567,14.69,400000.0
2007-12-31 19:41:00,14.691,14.745,14.617,14.709,500000.0
2007-12-31 19:42:00,14.657,14.716,14.572,14.572,400000.0
2007-12-31 19:43:00,14.688,14.716,14.598,14.688,350000.0
2007-12-31 19:44:00,14.598,14.715,14.598,14.715,100000.0
2007-12-31 19:45:00,14.718,14.718,14.585,14.699,400000.0
2007-12-31 19:46:00,14.658,14.738,14.658,14.663,400000.0
2007-12-31 19:47:00,14.721,14.721,14.593,14.639,550000.0
2007-12-31 19:48:00,14.715,14.738,14.639,14.661,400000.0
2007-12-31 19:49:00,14.677,14.749,14.661,14.672,350000.0
2007-12-31 19:50:00,14.734,14.734,14.578,14.648,550000.0
2007-12-31 19:51:00,14.714,14.714,14.587,14.626,500000.0
2007-12-31 19:52:00,14.69,14.717,14.589,14.717,350000.0
2007-12-31 19:53:00,14.683,14.683,14.563,14.606,350000.0
2007-12-31 19:54:00,14.664,14.676,14.547,14.56,450000.0
2007-12-31 19:55:00,14.661,14.712,14.571,14.595,400000.0
2007-12-31 19:56:00,14.664,14.716,14.664,14.716,100000.0
2007-12-31 19:57:00,14.705,14.732,14.565,14.565,400000.0
2007-12-31 19:58:00,14.659,14.698,14.602,14.693,500000.0
2007-12-31 19:59:00,14.659,14.732,14.61,14.625,500000.0
2007-12-31 20:00:00,14.623,14.713,14.563,14.713,450000.0
2007-12-31 20:02:00,14.643,14.652,14.599,14.614,250000.0
2007-12-31 20:03:00,14.706,14.706,14.597,14.617,450000.0
2007-12-31 20:04:00,14.719,14.719,14.593,14.593,500000.0
2007-12-31 20:05:00,14.605,14.691,14.569,14.675,400000.0
2007-12-31 20:07:00,14.694,14.724,14.598,14.68,450000.0
2007-12-31 20:08:00,14.606,14.715,14.606,14.715,400000.0
2007-12-31 20:09:00,14.657,14.708,14.603,14.708,450000.0
2007-12-31 20:10:00,14.671,14.747,14.637,14.69,550000.0
2007-12-31 20:11:00,14.7,14.74,14.601,14.642,500000.0
2007-12-31 20:12:00,14.599,14.689,14.585,14.642,350000.0
2007-12-31 20:13:00,14.598,14.717,14.598,14.694,550000.0
2007-12-31 20:14:00,14.716,14.716,14.716,14.716,50000.0
2007-12-31 20:15:00,14.616,14.616,14.616,14.616,50000.0
2007-12-31 20:17:00,14.699,14.773,14.629,14.672,500000.0
2007-12-31 20:18:00,14.603,14.703,14.596,14.638,550000.0
2007-12-31 20:19:00,14.69,14.69,14.616,14.648,350000.0
2007-12-31 20:20:00,14.719,14.722,14.595,14.722,400000.0
2007-12-31 20:21:00,14.673,14.702,14.615,14.702,400000.0
2007-12-31 20:22:00,14.733,14.789,14.658,14.658,400000.0
2007-12-31 20:23:00,14.594,14.725,14.592,14.598,350000.0
2007-12-31 20:24:00,14.687,14.78,14.644,14.737,450000.0
2007-12-31 20:25:00,14.689,14.786,14.668,14.674,400000.0
2007-12-31 20:26:00,14.7,14.759,14.641,14.648,350000.0
2007-12-31 20:27:00,14.629,14.76,14.623,14.76,350000.0
2007-12-31 20:28:00,14.716,14.781,14.679,14.781,300000.0
2007-12-31 20:29:00,14.663,14.771,14.633,14.687,550000.0
2007-12-31 20:30:00,14.742,14.742,14.712,14.712,100000.0
2007-12-31 20:31:00,14.734,14.795,14.696,14.741,350000.0
2007-12-31 20:32:00,14.713,14.763,14.693,14.741,500000.0
2007-12-31 20:33:00,14.708,14.743,14.653,14.674,350000.0
2007-12-31 20:34:00,14.68,14.758,14.638,14.655,400000.0
2007-12-31 20:35:00,14.705,14.725,14.653,14.653,150000.0
2007-12-31 20:36:00,14.713,14.713,14.713,14.713,50000.0
2007-12-31 20:37:00,14.711,14.777,14.68,14.699,350000.0
2007-12-31 20:38:00,14.642,14.749,14.617,14.698,350000.0
2007-12-31 20:40:00,14.769,14.769,14.676,14.676,150000.0
2007-12-31 20:42:00,14.698,14.751,14.602,14.72,550000.0
2007-12-31 20:45:00,14.668,14.735,14.635,14.635,400000.0
2007-12-31 20:46:00,14.624,14.725,14.55,14.725,300000.0
2007-12-31 20:48:00,14.653,14.744,14.617,14.719,350000.0
2007-12-31 20:49:00,14.629,14.751,14.628,14.699,500000.0
2007-12-31 20:50:00,14.766,14.766,14.683,14.755,250000.0
2007-12-31 20:51:00,14.718,14.718,14.603,14.66,400000.0
2007-12-31 20:52:00,14.655,14.771,14.655,14.771,200000.0
2007-12-31 20:53:00,14.751,14.751,14.751,14.751,50000.0
2007-12-31 20:54:00,14.738,14.753,14.623,14.623,300000.0
2007-12-31 20:55:00,14.672,14.712,14.614,14.647,300000.0
2007-12-31 20:57:00,14.6,14.6,14.6,14.6,50000.0
2007-12-31 20:58:00,14.642,14.681,14.642,14.681,100000.0
2007-12-31 20:59:00,14.662,14.739,14.623,14.626,500000.0
2007-12-31 21:00:00,14.698,14.783,14.646,14.646,400000.0
2007-12-31 21:01:00,14.622,14.634,14.622,14.634,100000.0
2007-12-31 21:02:00,14.678,14.734,14.678,14.726,350000.0
2007-12-31 21:03:00,14.725,14.725,14.701,14.701,150000.0
2007-12-31 21:04:00,14.739,14.741,14.619,14.717,350000.0
2007-12-31 21:05:00,14.628,14.767,14.628,14.719,250000.0
2007-12-31 21:06:00,14.666,14.689,14.666,14.689,100000.0
2007-12-31 21:10:00,14.668,14.74,14.603,14.654,400000.0
2007-12-31 21:11:00,14.657,14.714,14.6,14.65,400000.0
2007-12-31 21:12:00,14.67,14.71,14.598,14.668,300000.0
2007-12-31 21:13:00,14.717,14.717,14.599,14.698,300000.0
2007-12-31 21:14:00,14.678,14.717,14.593,14.717,350000.0
2007-12-31 21:15:00,14.671,14.717,14.593,14.698,400000.0
2007-12-31 21:16:00,14.653,14.653,14.653,14.653,50000.0
2007-12-31 21:17:00,14.686,14.701,14.613,14.701,250000.0
2007-12-31 21:18:00,14.628,14.741,14.625,14.701,200000.0
2007-12-31 21:19:00,14.637,14.727,14.631,14.726,350000.0
2007-12-31 21:20:00,14.629,14.759,14.629,14.669,450000.0
2007-12-31 21:22:00,14.675,14.745,14.618,14.74,350000.0
2007-12-31 21:23:00,14.644,14.763,14.644,14.763,100000.0
2007-12-31 21:24:00,14.712,14.743,14.596,14.743,350000.0
2007-12-31 21:25:00,14.703,14.728,14.703,14.728,100000.0
2007-12-31 21:26:00,14.606,14.728,14.603,14.703,400000.0
2007-12-31 21:28:00,14.716,14.733,14.633,14.633,400000.0
2007-12-31 21:29:00,14.673,14.75,14.634,14.662,600000.0
2007-12-31 21:30:00,14.714,14.758,14.614,14.624,250000.0
2007-12-31 21:31:00,14.67,14.738,14.67,14.684,250000.0
2007-12-31 21:35:00,14.67,14.67,14.67,14.67,100000.0
2007-12-31 21:36:00,14.738,14.738,14.634,14.673,350000.0
2007-12-31 21:37:00,14.673,14.673,14.634,14.634,100000.0
2007-12-31 21:39:00,14.612,14.728,14.612,14.622,400000.0
2007-12-31 21:40:00,14.698,14.698,14.698,14.698,50000.0
2007-12-31 21:41:00,14.722,14.722,14.671,14.671,100000.0
2007-12-31 21:42:00,14.758,14.765,14.691,14.691,150000.0
2007-12-31 21:45:00,14.751,14.751,14.637,14.751,600000.0
2007-12-31 21:46:00,14.744,14.744,14.696,14.696,100000.0
2007-12-31 21:47:00,14.671,14.762,14.645,14.742,350000.0
2007-12-31 21:48:00,14.682,14.738,14.662,14.738,150000.0
2007-12-31 21:49:00,14.732,14.732,14.681,14.681,100000.0
2007-12-31 21:50:00,14.68,14.763,14.618,14.661,550000.0
2007-12-31 21:51:00,14.678,14.743,14.653,14.734,300000.0
2007-12-31 21:53:00,14.689,14.746,14.689,14.746,300000.0
2007-12-31 21:54:00,14.63,14.734,14.63,14.671,150000.0
2007-12-31 21:55:00,14.727,14.735,14.662,14.693,200000.0
2007-12-31 21:56:00,14.675,14.729,14.662,14.685,200000.0
2007-12-31 22:00:00,14.735,14.735,14.609,14.655,350000.0
2007-12-31 22:09:00,14.708,14.732,14.643,14.643,300000.0
2007-12-31 22:10:00,14.668,14.668,14.668,14.668,50000.0
2007-12-31 22:13:00,14.674,14.746,14.644,14.714,250000.0
2007-12-31 22:16:00,14.704,14.752,14.668,14.729,300000.0
2007-12-31 22:17:00,14.769,14.769,14.688,14.688,100000.0
2007-12-31 22:19:00,14.682,14.762,14.631,14.721,450000.0
2007-12-31 22:20:00,14.678,14.762,14.631,14.762,400000.0
2007-12-31 22:26:00,14.696,14.744,14.696,14.744,100000.0
2007-12-31 22:27:00,14.743,14.756,14.66,14.756,150000.0
2007-12-31 22:28:00,14.762,14.766,14.762,14.766,150000.0
2007-12-31 22:30:00,14.729,14.729,14.726,14.726,100000.0
2007-12-31 22:31:00,14.677,14.752,14.61,14.61,550000.0
2007-12-31 22:40:00,14.749,14.749,14.656,14.656,150000.0
2007-12-31 22:46:00,14.714,14.719,14.633,14.703,250000.0
2007-12-31 22:50:00,14.749,14.749,14.656,14.656,150000.0
2007-12-31 23:00:00,14.709,14.748,14.634,14.748,450000.0
2007-12-31 23:03:00,14.739,14.742,14.652,14.742,150000.0
2007-12-31 23:05:00,14.726,14.756,14.638,14.676,250000.0
2007-12-31 23:10:00,14.757,14.761,14.711,14.761,250000.0
2007-12-31 23:17:00,14.753,14.766,14.67,14.766,150000.0
2007-12-31 23:20:00,14.759,14.759,14.666,14.666,150000.0
2007-12-31 23:22:00,14.696,14.718,14.656,14.656,250000.0
2007-12-31 23:30:00,14.674,14.72,14.674,14.72,250000.0
2007-12-31 23:31:00,14.684,14.684,14.684,14.684,50000.0
2007-12-31 23:40:00,14.687,14.758,14.674,14.756,250000.0
2007-12-31 23:41:00,14.698,14.75,14.664,14.664,250000.0
2007-12-31 23:47:00,14.777,14.777,14.686,14.686,150000.0
2007-12-31 23:50:00,14.759,14.762,14.654,14.684,350000.0
2007-12-31 23:52:00,14.753,14.753,14.655,14.655,150000.0
2007-12-31 23:54:00,14.739,14.742,14.652,14.742,150000.0
2007-12-31 23:56:00,14.768,14.768,14.768,14.768,50000.0
2007-12-31 23:57:00,14.747,14.747,14.642,14.642,100000.0
2007-12-31 23:58:00,14.731,14.762,14.671,14.671,250000.0
2008-01-01 00:00:00,14.721,14.721,14.721,14.721,100000.0
2008-01-01 00:01:00,14.739,14.739,14.629,14.663,450000.0
2008-01-01 00:10:00,14.764,14.764,14.621,14.621,600000.0
2008-01-01 00:16:00,14.693,14.73,14.643,14.73,150000.0
2008-01-01 00:20:00,14.754,14.754,14.683,14.683,150000.0
2008-01-01 00:26:00,14.61,14.714,14.61,14.681,200000.0
2008-01-01 00:30:00,14.631,14.763,14.614,14.614,850000.0
2008-01-01 00:33:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 00:38:00,14.65,14.76,14.65,14.76,200000.0
2008-01-01 00:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 00:42:00,14.669,14.669,14.669,14.669,50000.0
2008-01-01 00:50:00,14.719,14.762,14.621,14.687,500000.0
2008-01-01 00:51:00,14.736,14.736,14.591,14.664,350000.0
2008-01-01 01:00:00,14.674,14.761,14.628,14.722,500000.0
2008-01-01 01:10:00,14.721,14.736,14.62,14.694,300000.0
2008-01-01 01:15:00,14.719,14.723,14.673,14.723,150000.0
2008-01-01 01:17:00,14.759,14.762,14.672,14.762,150000.0
2008-01-01 01:20:00,14.747,14.747,14.679,14.732,400000.0
2008-01-01 01:22:00,14.766,14.766,14.683,14.683,150000.0
2008-01-01 01:25:00,14.695,14.695,14.645,14.687,150000.0
2008-01-01 01:30:00,14.682,14.762,14.635,14.635,350000.0
2008-01-01 01:31:00,14.683,14.743,14.636,14.743,400000.0
2008-01-01 01:40:00,14.762,14.763,14.674,14.674,400000.0
2008-01-01 01:50:00,14.695,14.754,14.644,14.709,550000.0
2008-01-01 01:59:00,14.663,14.663,14.634,14.634,100000.0
2008-01-01 02:00:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 02:02:00,14.739,14.739,14.646,14.646,150000.0
2008-01-01 02:06:00,14.749,14.749,14.656,14.656,150000.0
2008-01-01 02:10:00,14.662,14.682,14.662,14.682,100000.0
2008-01-01 02:17:00,14.776,14.776,14.685,14.685,150000.0
2008-01-01 02:19:00,14.729,14.759,14.664,14.759,350000.0
2008-01-01 02:20:00,14.671,14.759,14.65,14.759,350000.0
2008-01-01 02:30:00,14.68,14.762,14.62,14.714,500000.0
2008-01-01 02:32:00,14.704,14.747,14.7,14.709,400000.0
2008-01-01 02:38:00,14.765,14.765,14.682,14.682,150000.0
2008-01-01 02:40:00,14.729,14.729,14.654,14.654,100000.0
2008-01-01 02:41:00,14.656,14.661,14.656,14.661,150000.0
2008-01-01 02:42:00,14.739,14.765,14.662,14.734,350000.0
2008-01-01 02:49:00,14.731,14.754,14.691,14.691,250000.0
2008-01-01 02:50:00,14.691,14.732,14.691,14.732,100000.0
2008-01-01 02:52:00,14.771,14.805,14.683,14.692,400000.0
2008-01-01 03:00:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 03:01:00,14.764,14.764,14.648,14.738,350000.0
2008-01-01 03:05:00,14.67,14.765,14.67,14.765,100000.0
2008-01-01 03:10:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 03:20:00,14.662,14.764,14.662,14.764,200000.0
2008-01-01 03:25:00,14.749,14.749,14.656,14.656,100000.0
2008-01-01 03:26:00,14.666,14.666,14.666,14.666,50000.0
2008-01-01 03:30:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 03:34:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 03:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 03:44:00,14.652,14.705,14.592,14.592,200000.0
2008-01-01 03:47:00,14.737,14.737,14.641,14.641,150000.0
2008-01-01 03:50:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 04:00:00,14.646,14.697,14.646,14.697,100000.0
2008-01-01 04:01:00,14.703,14.718,14.62,14.718,250000.0
2008-01-01 04:02:00,14.739,14.742,14.677,14.709,350000.0
2008-01-01 04:10:00,14.678,14.726,14.678,14.698,150000.0
2008-01-01 04:11:00,14.715,14.74,14.715,14.74,100000.0
2008-01-01 04:15:00,14.688,14.752,14.688,14.752,100000.0
2008-01-01 04:20:00,14.708,14.75,14.645,14.726,300000.0
2008-01-01 04:21:00,14.646,14.758,14.645,14.645,350000.0
2008-01-01 04:23:00,14.644,14.697,14.644,14.656,150000.0
2008-01-01 04:30:00,14.662,14.764,14.662,14.764,200000.0
2008-01-01 04:32:00,14.751,14.751,14.654,14.654,150000.0
2008-01-01 04:34:00,14.662,14.764,14.662,14.764,200000.0
2008-01-01 04:36:00,14.642,14.759,14.628,14.743,450000.0
2008-01-01 04:37:00,14.628,14.738,14.628,14.678,450000.0
2008-01-01 04:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 04:46:00,14.75,14.75,14.741,14.741,100000.0
2008-01-01 04:47:00,14.636,14.748,14.636,14.748,250000.0
2008-01-01 04:50:00,14.759,14.759,14.628,14.706,400000.0
2008-01-01 04:57:00,14.711,14.711,14.673,14.673,100000.0
2008-01-01 05:00:00,14.726,14.758,14.671,14.75,250000.0
2008-01-01 05:01:00,14.722,14.779,14.666,14.764,300000.0
2008-01-01 05:02:00,14.709,14.709,14.606,14.636,400000.0
2008-01-01 05:04:00,14.739,14.742,14.652,14.742,150000.0
2008-01-01 05:05:00,14.741,14.746,14.741,14.746,150000.0
2008-01-01 05:10:00,14.687,14.759,14.678,14.678,300000.0
2008-01-01 05:20:00,14.735,14.735,14.678,14.694,250000.0
2008-01-01 05:22:00,14.749,14.752,14.662,14.752,150000.0
2008-01-01 05:30:00,14.669,14.719,14.669,14.719,100000.0
2008-01-01 05:39:00,14.67,14.725,14.63,14.684,550000.0
2008-01-01 05:40:00,14.62,14.674,14.62,14.656,250000.0
2008-01-01 05:49:00,14.742,14.742,14.574,14.654,600000.0
2008-01-01 05:50:00,14.62,14.759,14.62,14.759,350000.0
2008-01-01 05:55:00,14.731,14.769,14.731,14.769,100000.0
2008-01-01 05:58:00,14.654,14.788,14.654,14.781,250000.0
2008-01-01 06:00:00,14.719,14.756,14.657,14.669,200000.0
2008-01-01 06:03:00,14.715,14.738,14.704,14.738,150000.0
2008-01-01 06:04:00,14.643,14.764,14.643,14.764,600000.0
2008-01-01 06:09:00,14.724,14.759,14.623,14.68,400000.0
2008-01-01 06:10:00,14.723,14.764,14.662,14.764,300000.0
2008-01-01 06:12:00,14.767,14.832,14.668,14.672,750000.0
2008-01-01 06:18:00,14.626,14.698,14.626,14.698,100000.0
2008-01-01 06:20:00,14.662,14.764,14.662,14.764,350000.0
2008-01-01 06:24:00,14.73,14.73,14.682,14.722,300000.0
2008-01-01 06:29:00,14.651,14.777,14.651,14.754,350000.0
2008-01-01 06:30:00,14.638,14.764,14.638,14.725,550000.0
2008-01-01 06:31:00,14.753,14.821,14.646,14.651,500000.0
2008-01-01 06:40:00,14.62,14.764,14.62,14.764,400000.0
2008-01-01 06:41:00,14.68,14.764,14.674,14.722,450000.0
2008-01-01 06:43:00,14.721,14.721,14.627,14.666,400000.0
2008-01-01 06:49:00,14.766,14.802,14.673,14.691,550000.0
2008-01-01 06:50:00,14.627,14.756,14.627,14.756,400000.0
2008-01-01 06:52:00,14.689,14.793,14.689,14.729,500000.0
2008-01-01 06:57:00,14.657,14.657,14.636,14.636,100000.0
2008-01-01 07:00:00,14.763,14.763,14.629,14.713,450000.0
2008-01-01 07:01:00,14.707,14.762,14.707,14.751,400000.0
2008-01-01 07:08:00,14.627,14.738,14.627,14.738,100000.0
2008-01-01 07:09:00,14.674,14.73,14.674,14.674,300000.0
2008-01-01 07:10:00,14.721,14.738,14.647,14.694,350000.0
2008-01-01 07:13:00,14.715,14.757,14.62,14.691,450000.0
2008-01-01 07:15:00,14.703,14.754,14.651,14.72,300000.0
2008-01-01 07:16:00,14.728,14.743,14.638,14.641,400000.0
2008-01-01 07:20:00,14.629,14.758,14.629,14.758,400000.0
2008-01-01 07:25:00,14.672,14.756,14.672,14.746,350000.0
2008-01-01 07:30:00,14.759,14.761,14.649,14.673,900000.0
2008-01-01 07:37:00,14.727,14.795,14.671,14.73,500000.0
2008-01-01 07:40:00,14.726,14.756,14.618,14.718,500000.0
2008-01-01 07:43:00,14.774,14.774,14.679,14.68,250000.0
2008-01-01 07:50:00,14.691,14.761,14.638,14.675,700000.0
2008-01-01 07:53:00,14.726,14.762,14.662,14.754,400000.0
2008-01-01 07:54:00,14.715,14.733,14.667,14.693,300000.0
2008-01-01 07:58:00,14.705,14.705,14.557,14.625,550000.0
2008-01-01 08:00:00,14.741,14.761,14.649,14.756,550000.0
2008-01-01 08:03:00,14.725,14.769,14.682,14.72,300000.0
2008-01-01 08:08:00,14.686,14.773,14.622,14.688,300000.0
2008-01-01 08:10:00,14.748,14.755,14.643,14.745,400000.0
2008-01-01 08:19:00,14.655,14.753,14.614,14.63,400000.0
2008-01-01 08:20:00,14.686,14.75,14.638,14.741,350000.0
2008-01-01 08:30:00,14.621,14.743,14.621,14.638,350000.0
2008-01-01 08:31:00,14.742,14.767,14.651,14.767,500000.0
2008-01-01 08:33:00,14.667,14.729,14.667,14.722,400000.0
2008-01-01 08:37:00,14.729,14.776,14.674,14.776,450000.0
2008-01-01 08:40:00,14.687,14.761,14.668,14.708,450000.0
2008-01-01 08:50:00,14.671,14.758,14.656,14.758,350000.0
2008-01-01 08:56:00,14.717,14.726,14.599,14.689,500000.0
2008-01-01 08:57:00,14.65,14.743,14.608,14.658,500000.0
2008-01-01 09:00:00,14.673,14.742,14.619,14.742,350000.0
2008-01-01 09:10:00,14.697,14.756,14.646,14.756,400000.0
2008-01-01 09:20:00,14.735,14.759,14.651,14.756,400000.0
2008-01-01 09:21:00,14.733,14.744,14.634,14.738,500000.0
2008-01-01 09:28:00,14.764,14.769,14.634,14.748,350000.0
2008-01-01 09:30:00,14.726,14.763,14.623,14.706,500000.0
2008-01-01 09:35:00,14.72,14.787,14.669,14.765,450000.0
2008-01-01 09:40:00,14.651,14.759,14.62,14.62,300000.0
2008-01-01 09:42:00,14.743,14.785,14.685,14.685,500000.0
2008-01-01 09:50:00,14.682,14.728,14.668,14.668,350000.0
2008-01-01 10:00:00,14.669,14.718,14.669,14.718,250000.0
2008-01-01 10:10:00,14.679,14.759,14.633,14.661,350000.0
2008-01-01 10:16:00,14.72,14.768,14.659,14.739,400000.0
2008-01-01 10:18:00,14.669,14.756,14.638,14.704,550000.0
2008-01-01 10:20:00,14.666,14.726,14.638,14.638,550000.0
2008-01-01 10:30:00,14.731,14.755,14.627,14.719,500000.0
2008-01-01 10:31:00,14.653,14.763,14.638,14.638,400000.0
2008-01-01 10:38:00,14.637,14.744,14.635,14.673,500000.0
2008-01-01 10:40:00,14.666,14.761,14.626,14.663,400000.0
2008-01-01 10:50:00,14.714,14.724,14.642,14.724,500000.0
2008-01-01 10:58:00,14.707,14.732,14.608,14.646,350000.0
2008-01-01 11:00:00,14.678,14.764,14.627,14.658,350000.0
2008-01-01 11:10:00,14.621,14.755,14.621,14.681,400000.0
2008-01-01 11:20:00,14.75,14.75,14.621,14.621,450000.0
2008-01-01 11:21:00,14.757,14.757,14.621,14.621,450000.0
2008-01-01 11:24:00,14.702,14.762,14.636,14.718,550000.0
2008-01-01 11:25:00,14.602,14.75,14.602,14.686,400000.0
2008-01-01 11:30:00,14.693,14.756,14.644,14.68,450000.0
2008-01-01 11:38:00,14.753,14.767,14.657,14.767,400000.0
2008-01-01 11:40:00,14.681,14.758,14.673,14.673,550000.0
2008-01-01 11:42:00,14.669,14.762,14.633,14.762,500000.0
2008-01-01 11:48:00,14.707,14.745,14.65,14.732,400000.0
2008-01-01 11:50:00,14.688,14.754,14.634,14.754,350000.0
2008-01-01 11:52:00,14.681,14.806,14.662,14.77,450000.0
2008-01-01 12:00:00,14.721,14.724,14.628,14.628,350000.0
2008-01-01 12:01:00,14.61,14.72,14.61,14.67,450000.0
2008-01-01 12:05:00,14.726,14.753,14.606,14.673,350000.0
2008-01-01 12:08:00,14.748,14.767,14.636,14.767,450000.0
2008-01-01 12:10:00,14.728,14.756,14.656,14.703,400000.0
2008-01-01 12:14:00,14.742,14.763,14.626,14.752,400000.0
2008-01-01 12:15:00,14.681,14.773,14.645,14.682,400000.0
2008-01-01 12:20:00,14.68,14.764,14.62,14.678,500000.0
2008-01-01 12:25:00,14.741,14.741,14.602,14.661,500000.0
2008-01-01 12:27:00,14.72,14.757,14.638,14.732,550000.0
2008-01-01 12:30:00,14.729,14.761,14.652,14.727,500000.0
2008-01-01 12:40:00,14.7,14.755,14.628,14.755,450000.0
2008-01-01 12:50:00,14.649,14.764,14.649,14.697,400000.0
2008-01-01 12:55:00,14.62,14.717,14.62,14.674,350000.0
2008-01-01 12:59:00,14.728,14.741,14.609,14.638,350000.0
2008-01-01 13:00:00,14.761,14.764,14.692,14.755,350000.0
2008-01-01 13:02:00,14.646,14.737,14.641,14.682,400000.0
2008-01-01 13:07:00,14.722,14.761,14.619,14.718,400000.0
2008-01-01 13:10:00,14.706,14.758,14.623,14.646,500000.0
2008-01-01 13:20:00,14.657,14.729,14.623,14.682,500000.0
2008-01-01 13:23:00,14.724,14.764,14.654,14.764,400000.0
2008-01-01 13:30:00,14.656,14.733,14.648,14.652,550000.0
2008-01-01 13:31:00,14.671,14.797,14.648,14.757,450000.0
2008-01-01 13:32:00,14.678,14.763,14.628,14.718,500000.0
2008-01-01 13:40:00,14.723,14.757,14.639,14.755,350000.0
2008-01-01 13:48:00,14.667,14.75,14.636,14.75,500000.0
2008-01-01 13:50:00,14.705,14.759,14.648,14.722,500000.0
2008-01-01 14:00:00,14.717,14.736,14.628,14.704,350000.0
2008-01-01 14:10:00,14.638,14.743,14.638,14.683,350000.0
2008-01-01 14:15:00,14.621,14.761,14.621,14.757,500000.0
2008-01-01 14:20:00,14.657,14.755,14.657,14.668,350000.0
2008-01-01 14:25:00,14.637,14.776,14.637,14.724,400000.0
2008-01-01 14:30:00,14.724,14.756,14.628,14.733,400000.0
2008-01-01 14:36:00,14.668,14.763,14.638,14.737,450000.0
2008-01-01 14:40:00,14.761,14.763,14.625,14.72,550000.0
2008-01-01 14:42:00,14.723,14.737,14.623,14.628,400000.0
2008-01-01 14:50:00,14.658,14.758,14.629,14.731,400000.0
2008-01-01 14:52:00,14.749,14.749,14.626,14.669,450000.0
2008-01-01 14:59:00,14.664,14.737,14.606,14.737,550000.0
2008-01-01 15:00:00,14.675,14.763,14.648,14.648,350000.0
2008-01-01 15:05:00,14.639,14.812,14.639,14.774,550000.0
2008-01-01 15:09:00,14.754,14.82,14.662,14.662,450000.0
2008-01-01 15:10:00,14.668,14.757,14.615,14.664,400000.0
2008-01-01 15:12:00,14.658,14.746,14.617,14.746,350000.0
2008-01-01 15:15:00,14.763,14.763,14.665,14.665,150000.0
2008-01-01 15:17:00,14.636,14.786,14.636,14.74,500000.0
2008-01-01 15:20:00,14.682,14.758,14.639,14.653,550000.0
2008-01-01 15:22:00,14.73,14.763,14.666,14.736,350000.0
2008-01-01 15:23:00,14.667,14.74,14.666,14.74,400000.0
2008-01-01 15:24:00,14.683,14.818,14.683,14.785,500000.0
2008-01-01 15:29:00,14.754,14.754,14.626,14.661,400000.0
2008-01-01 15:30:00,14.72,14.744,14.629,14.68,450000.0
2008-01-01 15:39:00,14.67,14.757,14.666,14.757,350000.0
2008-01-01 15:40:00,14.681,14.759,14.646,14.653,450000.0
2008-01-01 15:46:00,14.765,14.766,14.66,14.763,350000.0
2008-01-01 15:48:00,14.665,14.733,14.639,14.652,350000.0
2008-01-01 15:50:00,14.764,14.764,14.643,14.671,550000.0
2008-01-01 15:53:00,14.723,14.752,14.638,14.707,500000.0
2008-01-01 15:56:00,14.758,14.758,14.618,14.618,450000.0
2008-01-01 16:00:00,14.741,14.758,14.618,14.715,550000.0
2008-01-01 16:04:00,14.636,14.784,14.636,14.724,550000.0
2008-01-01 16:10:00,14.699,14.758,14.644,14.75,400000.0
2008-01-01 16:20:00,14.751,14.764,14.633,14.699,550000.0
2008-01-01 16:23:00,14.65,14.759,14.647,14.647,400000.0
2008-01-01 16:24:00,14.728,14.728,14.649,14.649,350000.0
2008-01-01 16:27:00,14.713,14.766,14.628,14.766,650000.0
2008-01-01 16:30:00,14.654,14.752,14.626,14.717,550000.0
2008-01-01 16:36:00,14.713,14.73,14.622,14.635,400000.0
2008-01-01 16:38:00,14.614,14.778,14.614,14.629,450000.0
2008-01-01 16:40:00,14.683,14.755,14.666,14.7,450000.0
2008-01-01 16:48:00,14.719,14.723,14.61,14.628,500000.0
2008-01-01 16:50:00,14.755,14.756,14.62,14.627,500000.0
2008-01-01 16:55:00,14.765,14.77,14.634,14.77,500000.0
2008-01-01 17:00:00,14.754,14.754,14.67,14.725,350000.0
2008-01-01 17:03:00,14.694,14.733,14.582,14.622,450000.0
2008-01-01 17:10:00,14.753,14.756,14.651,14.721,550000.0
2008-01-01 17:20:00,14.703,14.761,14.628,14.647,350000.0
2008-01-01 17:23:00,14.674,14.776,14.671,14.736,550000.0
2008-01-01 17:26:00,14.627,14.739,14.627,14.644,450000.0
2008-01-01 17:28:00,14.679,14.74,14.605,14.613,550000.0
2008-01-01 17:30:00,14.628,14.747,14.628,14.722,350000.0
2008-01-01 17:31:00,14.719,14.8,14.671,14.737,600000.0
2008-01-01 17:33:00,14.705,14.81,14.64,14.64,350000.0
2008-01-01 17:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 17:50:00,14.734,14.734,14.623,14.623,550000.0
2008-01-01 17:55:00,14.678,14.756,14.626,14.631,550000.0
2008-01-01 18:00:00,14.72,14.761,14.628,14.628,400000.0
2008-01-01 18:10:00,14.719,14.764,14.656,14.764,400000.0
2008-01-01 18:14:00,14.74,14.751,14.644,14.726,400000.0
2008-01-01 18:20:00,14.659,14.752,14.615,14.714,400000.0
2008-01-01 18:21:00,14.714,14.773,14.668,14.699,550000.0
2008-01-01 18:22:00,14.699,14.743,14.699,14.743,100000.0
2008-01-01 18:28:00,14.726,14.726,14.617,14.72,350000.0
2008-01-01 18:30:00,14.724,14.763,14.627,14.704,450000.0
2008-01-01 18:36:00,14.675,14.787,14.653,14.684,500000.0
2008-01-01 18:40:00,14.633,14.728,14.633,14.728,350000.0
2008-01-01 18:45:00,14.73,14.767,14.662,14.741,400000.0
2008-01-01 18:46:00,14.663,14.691,14.66,14.691,150000.0
2008-01-01 18:49:00,14.666,14.737,14.666,14.737,400000.0
2008-01-01 18:50:00,14.76,14.764,14.649,14.742,350000.0
2008-01-01 18:54:00,14.688,14.78,14.688,14.763,400000.0
2008-01-01 18:59:00,14.671,14.739,14.671,14.689,450000.0
2008-01-01 19:00:00,14.684,14.761,14.627,14.761,350000.0
2008-01-01 19:01:00,14.651,14.712,14.623,14.683,500000.0
2008-01-01 19:04:00,14.653,14.742,14.595,14.706,450000.0
2008-01-01 19:07:00,14.66,14.789,14.641,14.641,250000.0
2008-01-01 19:10:00,14.723,14.746,14.647,14.746,550000.0
2008-01-01 19:19:00,14.733,14.761,14.633,14.761,350000.0
2008-01-01 19:20:00,14.721,14.737,14.619,14.675,350000.0
2008-01-01 19:28:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 19:30:00,14.651,14.758,14.623,14.623,400000.0
2008-01-01 19:39:00,14.727,14.732,14.593,14.643,400000.0
2008-01-01 19:40:00,14.65,14.761,14.65,14.728,400000.0
2008-01-01 19:42:00,14.688,14.764,14.628,14.628,400000.0
2008-01-01 19:43:00,14.728,14.756,14.638,14.728,350000.0
2008-01-01 19:47:00,14.761,14.761,14.633,14.681,550000.0
2008-01-01 19:50:00,14.76,14.76,14.628,14.683,550000.0
2008-01-01 19:58:00,14.715,14.755,14.652,14.755,500000.0
2008-01-01 20:00:00,14.691,14.764,14.644,14.764,450000.0
2008-01-01 20:01:00,14.687,14.758,14.687,14.758,100000.0
2008-01-01 20:06:00,14.658,14.77,14.657,14.657,350000.0
2008-01-01 20:08:00,14.654,14.778,14.654,14.767,400000.0
2008-01-01 20:09:00,14.707,14.758,14.653,14.758,450000.0
2008-01-01 20:10:00,14.696,14.764,14.656,14.732,550000.0
2008-01-01 20:12:00,14.631,14.722,14.62,14.663,350000.0
2008-01-01 20:19:00,14.721,14.721,14.648,14.683,350000.0
2008-01-01 20:20:00,14.739,14.756,14.617,14.756,400000.0
2008-01-01 20:22:00,14.73,14.73,14.613,14.623,400000.0
2008-01-01 20:26:00,14.671,14.748,14.625,14.635,350000.0
2008-01-01 20:27:00,14.648,14.798,14.648,14.772,350000.0
2008-01-01 20:30:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 20:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 20:45:00,14.678,14.745,14.645,14.645,400000.0
2008-01-01 20:50:00,14.759,14.761,14.682,14.761,250000.0
2008-01-01 20:51:00,14.733,14.751,14.659,14.701,400000.0
2008-01-01 20:56:00,14.738,14.764,14.678,14.734,500000.0
2008-01-01 20:59:00,14.667,14.818,14.645,14.674,500000.0
2008-01-01 21:00:00,14.709,14.762,14.651,14.652,400000.0
2008-01-01 21:01:00,14.696,14.696,14.689,14.689,100000.0
2008-01-01 21:04:00,14.711,14.715,14.593,14.693,350000.0
2008-01-01 21:10:00,14.683,14.761,14.629,14.68,400000.0
2008-01-01 21:12:00,14.679,14.738,14.622,14.691,300000.0
2008-01-01 21:20:00,14.629,14.759,14.629,14.669,450000.0
2008-01-01 21:21:00,14.691,14.79,14.691,14.767,600000.0
2008-01-01 21:30:00,14.706,14.759,14.628,14.638,250000.0
2008-01-01 21:37:00,14.743,14.743,14.647,14.647,150000.0
2008-01-01 21:40:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 21:44:00,14.785,14.785,14.674,14.674,300000.0
2008-01-01 21:46:00,14.782,14.782,14.692,14.692,150000.0
2008-01-01 21:50:00,14.679,14.762,14.627,14.684,550000.0
2008-01-01 21:56:00,14.749,14.752,14.662,14.752,150000.0
2008-01-01 22:00:00,14.759,14.762,14.654,14.684,350000.0
2008-01-01 22:07:00,14.682,14.733,14.682,14.733,150000.0
2008-01-01 22:08:00,14.764,14.764,14.658,14.68,500000.0
2008-01-01 22:10:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 22:20:00,14.678,14.762,14.631,14.762,400000.0
2008-01-01 22:25:00,14.765,14.765,14.677,14.677,150000.0
2008-01-01 22:27:00,14.778,14.778,14.688,14.688,150000.0
2008-01-01 22:30:00,14.729,14.729,14.726,14.726,100000.0
2008-01-01 22:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 22:46:00,14.724,14.73,14.644,14.714,250000.0
2008-01-01 22:50:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 22:55:00,14.737,14.743,14.644,14.658,200000.0
2008-01-01 23:00:00,14.719,14.758,14.644,14.758,450000.0
2008-01-01 23:01:00,14.673,14.774,14.654,14.671,800000.0
2008-01-01 23:02:00,14.695,14.741,14.648,14.704,350000.0
2008-01-01 23:03:00,14.703,14.709,14.66,14.709,200000.0
2008-01-01 23:10:00,14.757,14.761,14.711,14.761,250000.0
2008-01-01 23:13:00,14.652,14.679,14.652,14.679,100000.0
2008-01-01 23:20:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 23:30:00,14.684,14.73,14.684,14.73,250000.0
2008-01-01 23:40:00,14.687,14.758,14.674,14.756,250000.0
2008-01-01 23:46:00,14.742,14.76,14.649,14.749,350000.0
2008-01-01 23:50:00,14.759,14.762,14.654,14.684,350000.0
2008-01-01 23:59:00,14.683,14.692,14.656,14.656,200000.0
2008-01-02 00:00:00,14.721,14.721,14.721,14.721,50000.0
2008-01-02 00:01:00,14.676,14.769,14.659,14.693,450000.0
2008-01-02 00:07:00,14.751,14.785,14.654,14.654,300000.0
2008-01-02 00:10:00,14.764,14.764,14.621,14.621,600000.0
2008-01-02 00:11:00,14.689,14.806,14.685,14.768,650000.0
2008-01-02 00:15:00,14.667,14.708,14.631,14.655,250000.0
2008-01-02 00:20:00,14.754,14.754,14.683,14.683,150000.0
2008-01-02 00:22:00,14.61,14.722,14.61,14.722,200000.0
2008-01-02 00:30:00,14.631,14.763,14.614,14.614,850000.0
2008-01-02 00:40:00,14.751,14.759,14.666,14.759,150000.0
2008-01-02 00:42:00,14.683,14.765,14.683,14.765,100000.0
2008-01-02 00:50:00,14.719,14.762,14.621,14.687,500000.0
2008-01-02 01:00:00,14.692,14.805,14.663,14.734,500000.0
2008-01-02 01:05:00,14.748,14.748,14.651,14.651,150000.0
2008-01-02 01:09:00,14.762,14.762,14.686,14.706,150000.0
2008-01-02 01:10:00,14.721,14.736,14.62,14.694,300000.0
2008-01-02 01:11:00,14.721,14.721,14.721,14.721,100000.0
2008-01-02 01:15:00,14.714,14.714,14.661,14.708,150000.0
2008-01-02 01:16:00,14.717,14.717,14.715,14.715,100000.0
2008-01-02 01:20:00,14.747,14.747,14.679,14.732,400000.0
2008-01-02 01:23:00,14.767,14.767,14.678,14.678,150000.0
2008-01-02 01:24:00,14.759,14.759,14.759,14.759,150000.0
2008-01-02 01:26:00,14.728,14.728,14.672,14.672,100000.0
2008-01-02 01:30:00,14.652,14.762,14.635,14.635,350000.0
2008-01-02 01:36:00,14.754,14.754,14.687,14.687,100000.0
2008-01-02 01:37:00,14.703,14.703,14.701,14.701,100000.0
2008-01-02 01:40:00,14.762,14.763,14.674,14.674,400000.0
2008-01-02 01:45:00,14.635,14.707,14.628,14.707,300000.0
2008-01-02 01:47:00,14.752,14.752,14.657,14.657,150000.0
2008-01-02 01:50:00,14.695,14.754,14.644,14.709,550000.0
2008-01-02 01:58:00,14.754,14.754,14.634,14.728,250000.0
2008-01-02 02:00:00,14.759,14.759,14.666,14.666,150000.0
2008-01-02 02:08:00,14.707,14.707,14.707,14.707,50000.0
2008-01-02 02:10:00,14.722,14.742,14.722,14.742,100000.0
2008-01-02 02:14:00,14.781,14.781,14.646,14.762,350000.0
2008-01-02 02:16:00,14.807,14.807,14.718,14.794,200000.0
2008-01-02 02:17:00,14.795,14.798,14.682,14.794,300000.0
2008-01-02 02:20:00,14.711,14.799,14.69,14.799,350000.0
2008-01-02 02:21:00,14.694,14.714,14.694,14.714,100000.0
2008-01-02 02:22:00,14.704,14.724,14.704,14.724,100000.0
2008-01-02 02:23:00,14.799,14.799,14.706,14.706,100000.0
2008-01-02 02:24:00,14.799,14.799,14.711,14.711,100000.0
2008-01-02 02:25:00,14.727,14.736,14.722,14.736,150000.0
2008-01-02 02:26:00,14.723,14.752,14.697,14.697,250000.0
2008-01-02 02:28:00,14.804,14.804,14.719,14.774,150000.0
2008-01-02 02:29:00,14.745,14.785,14.654,14.718,400000.0
2008-01-02 02:30:00,14.73,14.813,14.67,14.764,650000.0
2008-01-02 02:31:00,14.728,14.799,14.714,14.738,350000.0
2008-01-02 02:32:00,14.771,14.822,14.68,14.68,450000.0
2008-01-02 02:33:00,14.725,14.796,14.711,14.716,350000.0
2008-01-02 02:34:00,14.67,14.706,14.667,14.667,150000.0
2008-01-02 02:35:00,14.721,14.788,14.66,14.775,550000.0
2008-01-02 02:39:00,14.804,14.809,14.67,14.784,250000.0
2008-01-02 02:40:00,14.779,14.814,14.779,14.814,150000.0
2008-01-02 02:43:00,14.805,14.805,14.699,14.699,150000.0
2008-01-02 02:46:00,14.829,14.832,14.724,14.754,350000.0
2008-01-02 02:50:00,14.829,14.829,14.736,14.736,150000.0
2008-01-02 02:51:00,14.814,14.814,14.814,14.814,150000.0
2008-01-02 02:54:00,14.699,14.815,14.661,14.815,250000.0
2008-01-02 02:56:00,14.806,14.806,14.753,14.753,100000.0
2008-01-02 02:57:00,14.829,14.829,14.684,14.798,600000.0
2008-01-02 02:58:00,14.711,14.806,14.674,14.674,300000.0
2008-01-02 02:59:00,14.816,14.816,14.724,14.724,100000.0
2008-01-02 03:00:00,14.688,14.819,14.688,14.747,400000.0
2008-01-02 03:01:00,14.739,14.739,14.739,14.739,50000.0
2008-01-02 03:02:00,14.705,14.827,14.687,14.827,350000.0
2008-01-02 03:03:00,14.808,14.828,14.718,14.828,250000.0
2008-01-02 03:04:00,14.722,14.75,14.722,14.739,150000.0
2008-01-02 03:07:00,14.849,14.849,14.756,14.788,200000.0
2008-01-02 03:10:00,14.821,14.829,14.736,14.829,150000.0
2008-01-02 03:17:00,14.726,14.726,14.687,14.687,100000.0
2008-01-02 03:18:00,14.715,14.753,14.715,14.753,100000.0
2008-01-02 03:19:00,14.702,14.813,14.702,14.813,200000.0
2008-01-02 03:20:00,14.711,14.816,14.682,14.816,300000.0
2008-01-02 03:24:00,14.721,14.807,14.669,14.669,200000.0
2008-01-02 03:25:00,14.839,14.839,14.696,14.696,200000.0
2008-01-02 03:28:00,14.829,14.832,14.742,14.832,150000.0
2008-01-02 03:30:00,14.839,14.839,14.746,14.746,150000.0
2008-01-02 03:35:00,14.818,14.826,14.733,14.826,150000.0
2008-01-02 03:36:00,14.839,14.839,14.839,14.839,150000.0
2008-01-02 03:40:00,14.839,14.839,14.746,14.746,150000.0
2008-01-02 03:42:00,14.83,14.83,14.741,14.745,150000.0
2008-01-02 03:44:00,14.754,14.823,14.7,14.7,200000.0
2008-01-02 03:50:00,14.839,14.839,14.746,14.746,150000.0
2008-01-02 03:52:00,14.821,14.829,14.736,14.829,150000.0
2008-01-02 03:54:00,14.816,14.816,14.724,14.724,100000.0
2008-01-02 04:00:00,14.68,14.68,14.68,14.68,50000.0
2008-01-02 04:01:00,14.753,14.773,14.673,14.773,250000.0
2008-01-02 04:08:00,14.748,14.831,14.748,14.792,400000.0
2008-01-02 04:10:00,14.786,14.786,14.758,14.758,100000.0
2008-01-02 04:14:00,14.737,14.809,14.737,14.785,400000.0
2008-01-02 04:15:00,14.75,14.82,14.75,14.82,100000.0
2008-01-02 04:16:00,14.783,14.798,14.735,14.798,200000.0
2008-01-02 04:17:00,14.761,14.798,14.761,14.798,100000.0
2008-01-02 04:19:00,14.847,14.899,14.736,14.797,700000.0
2008-01-02 04:20:00,14.781,14.827,14.715,14.755,300000.0
2008-01-02 04:22:00,14.823,14.823,14.729,14.729,150000.0
2008-01-02 04:24:00,14.796,14.83,14.763,14.763,200000.0
2008-01-02 04:26:00,14.842,14.842,14.738,14.841,250000.0
2008-01-02 04:28:00,14.732,14.732,14.712,14.712,100000.0
2008-01-02 04:29:00,14.834,14.834,14.732,14.732,200000.0
2008-01-02 04:30:00,14.712,14.814,14.712,14.814,200000.0
2008-01-02 04:31:00,14.736,14.818,14.676,14.676,300000.0
2008-01-02 04:34:00,14.702,14.804,14.702,14.804,200000.0
2008-01-02 04:35:00,14.824,14.824,14.733,14.733,100000.0
2008-01-02 04:37:00,14.726,14.822,14.726,14.755,250000.0
2008-01-02 04:39:00,14.714,14.786,14.65,14.786,150000.0
2008-01-02 04:40:00,14.799,14.799,14.719,14.731,200000.0
2008-01-02 04:41:00,14.809,14.809,14.716,14.765,250000.0
2008-01-02 04:42:00,14.727,14.804,14.727,14.772,250000.0
2008-01-02 04:43:00,14.69,14.69,14.69,14.69,50000.0
2008-01-02 04:44:00,14.679,14.679,14.679,14.679,50000.0
2008-01-02 04:45:00,14.688,14.805,14.653,14.805,200000.0
2008-01-02 04:47:00,14.702,14.804,14.702,14.804,250000.0
2008-01-02 04:49:00,14.704,14.744,14.704,14.744,150000.0
2008-01-02 04:50:00,14.799,14.799,14.668,14.746,400000.0
2008-01-02 04:51:00,14.717,14.739,14.684,14.684,150000.0
2008-01-02 04:52:00,14.703,14.737,14.703,14.727,150000.0
2008-01-02 04:55:00,14.786,14.809,14.67,14.776,250000.0
2008-01-02 04:58:00,14.675,14.733,14.675,14.733,100000.0
2008-01-02 05:00:00,14.756,14.788,14.701,14.78,250000.0
2008-01-02 05:04:00,14.799,14.799,14.706,14.706,150000.0
2008-01-02 05:06:00,14.744,14.799,14.734,14.742,200000.0
2008-01-02 05:07:00,14.717,14.774,14.717,14.774,100000.0
2008-01-02 05:09:00,14.706,14.811,14.706,14.811,400000.0
2008-01-02 05:10:00,14.717,14.789,14.708,14.708,300000.0
2008-01-02 05:13:00,14.692,14.76,14.692,14.76,100000.0
2008-01-02 05:14:00,14.789,14.793,14.696,14.793,150000.0
2008-01-02 05:16:00,14.711,14.718,14.697,14.697,150000.0
2008-01-02 05:17:00,14.693,14.769,14.661,14.769,300000.0
2008-01-02 05:20:00,14.745,14.745,14.688,14.704,250000.0
2008-01-02 05:30:00,14.679,14.729,14.679,14.729,100000.0
2008-01-02 05:35:00,14.682,14.787,14.682,14.787,200000.0
2008-01-02 05:37:00,14.694,14.694,14.694,14.694,50000.0
2008-01-02 05:38:00,14.717,14.717,14.647,14.712,150000.0
2008-01-02 05:40:00,14.642,14.702,14.642,14.692,250000.0
2008-01-02 05:42:00,14.705,14.78,14.685,14.713,200000.0
2008-01-02 05:43:00,14.749,14.749,14.656,14.656,150000.0
2008-01-02 05:44:00,14.745,14.745,14.684,14.696,300000.0
2008-01-02 05:45:00,14.658,14.683,14.658,14.683,150000.0
2008-01-02 05:46:00,14.686,14.772,14.686,14.769,200000.0
2008-01-02 05:47:00,14.694,14.742,14.694,14.702,150000.0
2008-01-02 05:50:00,14.64,14.779,14.64,14.779,350000.0
2008-01-02 05:55:00,14.783,14.783,14.783,14.783,50000.0
2008-01-02 06:00:00,14.747,14.767,14.669,14.689,200000.0
2008-01-02 06:01:00,14.729,14.729,14.692,14.692,100000.0
2008-01-02 06:02:00,14.743,14.752,14.714,14.714,200000.0
2008-01-02 06:04:00,14.691,14.852,14.691,14.806,600000.0
2008-01-02 06:08:00,14.698,14.723,14.668,14.7,350000.0
2008-01-02 06:09:00,14.754,14.789,14.653,14.71,400000.0
2008-01-02 06:10:00,14.728,14.774,14.655,14.774,300000.0
2008-01-02 06:11:00,14.768,14.773,14.638,14.683,300000.0
2008-01-02 06:12:00,14.755,14.774,14.648,14.661,750000.0
2008-01-02 06:13:00,14.713,14.754,14.638,14.678,400000.0
2008-01-02 06:16:00,14.712,14.794,14.659,14.703,800000.0
2008-01-02 06:17:00,14.784,14.784,14.687,14.704,350000.0
2008-01-02 06:20:00,14.672,14.774,14.672,14.774,350000.0
2008-01-02 06:21:00,14.757,14.798,14.701,14.767,350000.0
2008-01-02 06:23:00,14.737,14.829,14.696,14.812,350000.0
2008-01-02 06:26:00,14.769,14.77,14.648,14.721,300000.0
2008-01-02 06:28:00,14.771,14.797,14.701,14.724,250000.0
2008-01-02 06:29:00,14.671,14.782,14.671,14.782,350000.0
2008-01-02 06:30:00,14.648,14.774,14.648,14.735,550000.0
2008-01-02 06:33:00,14.689,14.818,14.689,14.818,250000.0
2008-01-02 06:34:00,14.739,14.739,14.612,14.646,400000.0
2008-01-02 06:35:00,14.708,14.791,14.708,14.791,100000.0
2008-01-02 06:36:00,14.784,14.811,14.713,14.763,250000.0
2008-01-02 06:37:00,14.788,14.792,14.667,14.683,300000.0
2008-01-02 06:38:00,14.684,14.804,14.672,14.758,650000.0
2008-01-02 06:40:00,14.64,14.784,14.64,14.784,400000.0
2008-01-02 06:41:00,14.691,14.809,14.691,14.766,450000.0
2008-01-02 06:43:00,14.758,14.766,14.683,14.716,400000.0
2008-01-02 06:44:00,14.772,14.813,14.729,14.729,300000.0
2008-01-02 06:46:00,14.779,14.779,14.779,14.779,50000.0
2008-01-02 06:47:00,14.726,14.726,14.67,14.67,100000.0
2008-01-02 06:48:00,14.828,14.828,14.702,14.809,300000.0
2008-01-02 06:49:00,14.812,14.812,14.65,14.71,550000.0
2008-01-02 06:50:00,14.699,14.84,14.699,14.822,400000.0
2008-01-02 06:51:00,14.778,14.798,14.688,14.747,450000.0
2008-01-02 06:52:00,14.749,14.843,14.747,14.8,500000.0
2008-01-02 06:53:00,14.77,14.77,14.665,14.725,250000.0
2008-01-02 06:54:00,14.742,14.872,14.735,14.842,500000.0
2008-01-02 06:55:00,14.702,14.777,14.702,14.777,150000.0
2008-01-02 06:56:00,14.733,14.739,14.733,14.739,100000.0
2008-01-02 06:57:00,14.747,14.747,14.726,14.726,100000.0
2008-01-02 06:59:00,14.722,14.825,14.711,14.711,300000.0
2008-01-02 07:00:00,14.813,14.834,14.684,14.764,450000.0
2008-01-02 07:01:00,14.793,14.831,14.784,14.827,400000.0
2008-01-02 07:02:00,14.738,14.831,14.724,14.731,450000.0
2008-01-02 07:03:00,14.78,14.818,14.683,14.816,400000.0
2008-01-02 07:04:00,14.853,14.853,14.728,14.848,400000.0
2008-01-02 07:05:00,14.81,14.825,14.677,14.677,300000.0
2008-01-02 07:06:00,14.802,14.802,14.802,14.802,50000.0
2008-01-02 07:07:00,14.847,14.847,14.715,14.809,250000.0
2008-01-02 07:08:00,14.687,14.798,14.687,14.798,100000.0
2008-01-02 07:09:00,14.735,14.798,14.735,14.75,300000.0
2008-01-02 07:10:00,14.781,14.798,14.707,14.754,350000.0
2008-01-02 07:11:00,14.831,14.831,14.688,14.794,350000.0
2008-01-02 07:14:00,14.764,14.787,14.665,14.716,250000.0
2008-01-02 07:15:00,14.733,14.784,14.681,14.75,300000.0
2008-01-02 07:16:00,14.765,14.777,14.648,14.673,400000.0
2008-01-02 07:19:00,14.674,14.856,14.674,14.804,350000.0
2008-01-02 07:20:00,14.67,14.813,14.67,14.813,400000.0
2008-01-02 07:21:00,14.778,14.778,14.678,14.678,250000.0
2008-01-02 07:22:00,14.763,14.776,14.653,14.776,250000.0
2008-01-02 07:23:00,14.783,14.793,14.704,14.704,300000.0
2008-01-02 07:24:00,14.709,14.802,14.699,14.727,400000.0
2008-01-02 07:25:00,14.756,14.849,14.756,14.803,350000.0
2008-01-02 07:26:00,14.77,14.814,14.703,14.813,300000.0
2008-01-02 07:27:00,14.733,14.733,14.655,14.655,200000.0
2008-01-02 07:28:00,14.707,14.766,14.641,14.729,400000.0
2008-01-02 07:29:00,14.767,14.779,14.682,14.706,500000.0
2008-01-02 07:30:00,14.783,14.783,14.637,14.685,900000.0
2008-01-02 07:31:00,14.773,14.773,14.714,14.733,350000.0
2008-01-02 07:32:00,14.703,14.807,14.651,14.713,350000.0
2008-01-02 07:33:00,14.779,14.779,14.64,14.671,300000.0
2008-01-02 07:34:00,14.776,14.776,14.64,14.724,250000.0
2008-01-02 07:36:00,14.697,14.832,14.697,14.817,400000.0
2008-01-02 07:37:00,14.758,14.802,14.689,14.753,500000.0
2008-01-02 07:39:00,14.791,14.792,14.65,14.65,650000.0
2008-01-02 07:40:00,14.781,14.821,14.683,14.79,500000.0
2008-01-02 07:41:00,14.699,14.811,14.699,14.713,300000.0
2008-01-02 07:42:00,14.713,14.807,14.705,14.807,400000.0
2008-01-02 07:43:00,14.803,14.803,14.668,14.686,250000.0
2008-01-02 07:44:00,14.721,14.788,14.672,14.788,350000.0
2008-01-02 07:46:00,14.741,14.763,14.7,14.7,350000.0
2008-01-02 07:47:00,14.667,14.739,14.666,14.739,300000.0
2008-01-02 07:48:00,14.76,14.86,14.726,14.791,450000.0
2008-01-02 07:49:00,14.773,14.814,14.708,14.814,500000.0
2008-01-02 07:50:00,14.751,14.821,14.698,14.735,700000.0
2008-01-02 07:52:00,14.796,14.797,14.663,14.797,300000.0
2008-01-02 07:53:00,14.76,14.82,14.687,14.82,400000.0
2008-01-02 07:54:00,14.762,14.77,14.698,14.726,300000.0
2008-01-02 07:55:00,14.786,14.791,14.707,14.778,350000.0
2008-01-02 07:56:00,14.756,14.793,14.684,14.734,400000.0
2008-01-02 07:57:00,14.774,14.774,14.674,14.674,400000.0
2008-01-02 07:58:00,14.774,14.774,14.619,14.67,550000.0
2008-01-02 08:00:00,14.791,14.811,14.699,14.806,550000.0
2008-01-02 08:01:00,14.714,14.823,14.681,14.681,350000.0
2008-01-02 08:02:00,14.767,14.805,14.659,14.659,250000.0
2008-01-02 08:03:00,14.759,14.811,14.721,14.774,300000.0
2008-01-02 08:04:00,14.782,14.834,14.71,14.782,350000.0
2008-01-02 08:07:00,14.65,14.751,14.65,14.673,250000.0
2008-01-02 08:08:00,14.699,14.786,14.651,14.709,300000.0
2008-01-02 08:10:00,14.798,14.805,14.693,14.795,400000.0
2008-01-02 08:12:00,14.754,14.781,14.657,14.657,500000.0
2008-01-02 08:13:00,14.754,14.754,14.681,14.681,100000.0
2008-01-02 08:14:00,14.761,14.761,14.685,14.742,300000.0
2008-01-02 08:15:00,14.715,14.77,14.671,14.671,300000.0
2008-01-02 08:16:00,14.686,14.828,14.686,14.707,500000.0
2008-01-02 08:17:00,14.762,14.788,14.668,14.691,350000.0
2008-01-02 08:18:00,14.792,14.792,14.69,14.763,300000.0
2008-01-02 08:19:00,14.716,14.811,14.68,14.698,400000.0
2008-01-02 08:20:00,14.719,14.794,14.671,14.794,350000.0
2008-01-02 08:21:00,14.743,14.819,14.681,14.687,500000.0
2008-01-02 08:23:00,14.747,14.781,14.661,14.741,300000.0
2008-01-02 08:24:00,14.691,14.776,14.644,14.646,400000.0
2008-01-02 08:25:00,14.752,14.784,14.682,14.714,550000.0
2008-01-02 08:26:00,14.658,14.784,14.658,14.779,400000.0
2008-01-02 08:27:00,14.786,14.822,14.744,14.774,250000.0
2008-01-02 08:28:00,14.641,14.763,14.641,14.658,500000.0
2008-01-02 08:29:00,14.767,14.804,14.66,14.802,400000.0
2008-01-02 08:30:00,14.674,14.801,14.672,14.672,350000.0
2008-01-02 08:31:00,14.758,14.777,14.645,14.777,500000.0
2008-01-02 08:33:00,14.69,14.754,14.69,14.742,400000.0
2008-01-02 08:34:00,14.653,14.83,14.653,14.763,400000.0
2008-01-02 08:35:00,14.734,14.812,14.712,14.81,350000.0
2008-01-02 08:36:00,14.678,14.788,14.614,14.788,550000.0
2008-01-02 08:38:00,14.693,14.766,14.659,14.733,500000.0
2008-01-02 08:39:00,14.669,14.764,14.63,14.63,500000.0
2008-01-02 08:40:00,14.717,14.776,14.681,14.72,450000.0
2008-01-02 08:42:00,14.639,14.772,14.639,14.704,400000.0
2008-01-02 08:43:00,14.726,14.726,14.652,14.69,250000.0
2008-01-02 08:44:00,14.766,14.778,14.679,14.702,500000.0
2008-01-02 08:45:00,14.8,14.808,14.734,14.805,350000.0
2008-01-02 08:48:00,14.661,14.721,14.661,14.698,250000.0
2008-01-02 08:49:00,14.72,14.823,14.72,14.784,550000.0
2008-01-02 08:50:00,14.689,14.801,14.659,14.801,350000.0
2008-01-02 08:51:00,14.684,14.779,14.684,14.719,450000.0
2008-01-02 08:52:00,14.806,14.806,14.706,14.753,300000.0
2008-01-02 08:53:00,14.691,14.779,14.691,14.692,550000.0
2008-01-02 08:54:00,14.751,14.782,14.698,14.753,400000.0
2008-01-02 08:55:00,14.748,14.748,14.658,14.678,250000.0
2008-01-02 08:58:00,14.781,14.781,14.667,14.691,400000.0
2008-01-02 08:59:00,14.651,14.779,14.64,14.728,350000.0
2008-01-02 09:00:00,14.699,14.782,14.664,14.736,350000.0
2008-01-02 09:01:00,14.727,14.791,14.678,14.782,250000.0
2008-01-02 09:02:00,14.779,14.794,14.69,14.736,300000.0
2008-01-02 09:03:00,14.699,14.812,14.699,14.7,500000.0
2008-01-02 09:04:00,14.761,14.837,14.68,14.804,500000.0
2008-01-02 09:06:00,14.849,14.849,14.726,14.79,400000.0
2008-01-02 09:08:00,14.799,14.799,14.686,14.767,400000.0
2008-01-02 09:09:00,14.718,14.795,14.718,14.766,350000.0
2008-01-02 09:10:00,14.763,14.836,14.711,14.811,400000.0
2008-01-02 09:11:00,14.756,14.795,14.688,14.795,350000.0
2008-01-02 09:13:00,14.686,14.798,14.686,14.72,350000.0
2008-01-02 09:14:00,14.676,14.799,14.676,14.678,500000.0
2008-01-02 09:15:00,14.781,14.781,14.66,14.718,550000.0
2008-01-02 09:16:00,14.757,14.812,14.679,14.764,400000.0
2008-01-02 09:17:00,14.756,14.791,14.658,14.658,350000.0
2008-01-02 09:18:00,14.825,14.825,14.717,14.788,450000.0
2008-01-02 09:19:00,14.789,14.79,14.65,14.766,350000.0
2008-01-02 09:20:00,14.785,14.813,14.703,14.792,400000.0
2008-01-02 09:22:00,14.787,14.818,14.699,14.775,600000.0
2008-01-02 09:23:00,14.698,14.796,14.659,14.762,450000.0
2008-01-02 09:24:00,14.699,14.783,14.648,14.77,400000.0
2008-01-02 09:25:00,14.733,14.8,14.72,14.787,350000.0
2008-01-02 09:26:00,14.704,14.837,14.683,14.683,350000.0
2008-01-02 09:27:00,14.79,14.856,14.741,14.741,350000.0
2008-01-02 09:28:00,14.843,14.877,14.733,14.841,350000.0
2008-01-02 09:29:00,14.765,14.811,14.72,14.811,450000.0
2008-01-02 09:30:00,14.8,14.842,14.708,14.784,500000.0
2008-01-02 09:31:00,14.806,14.806,14.66,14.793,550000.0
2008-01-02 09:32:00,14.837,14.839,14.708,14.839,350000.0
2008-01-02 09:33:00,14.713,14.826,14.656,14.826,500000.0
2008-01-02 09:34:00,14.813,14.813,14.637,14.773,550000.0
2008-01-02 09:35:00,14.789,14.834,14.731,14.821,450000.0
2008-01-02 09:36:00,14.822,14.849,14.731,14.763,350000.0
2008-01-02 09:38:00,14.75,14.923,14.75,14.865,350000.0
2008-01-02 09:39:00,14.806,14.806,14.628,14.688,400000.0
2008-01-02 09:40:00,14.726,14.83,14.696,14.696,300000.0
2008-01-02 09:41:00,14.802,14.827,14.719,14.741,500000.0
2008-01-02 09:42:00,14.819,14.842,14.732,14.75,500000.0
2008-01-02 09:43:00,14.741,14.839,14.723,14.763,350000.0
2008-01-02 09:44:00,14.754,14.839,14.718,14.76,350000.0
2008-01-02 09:45:00,14.83,14.85,14.736,14.838,400000.0
2008-01-02 09:46:00,14.754,14.835,14.706,14.706,350000.0
2008-01-02 09:47:00,14.754,14.861,14.741,14.808,400000.0
2008-01-02 09:48:00,14.826,14.851,14.732,14.766,450000.0
2008-01-02 09:49:00,14.718,14.839,14.693,14.798,400000.0
2008-01-02 09:50:00,14.77,14.821,14.753,14.753,350000.0
2008-01-02 09:51:00,14.701,14.827,14.701,14.806,350000.0
2008-01-02 09:52:00,14.828,14.841,14.698,14.778,400000.0
2008-01-02 09:53:00,14.768,14.851,14.743,14.836,400000.0
2008-01-02 09:54:00,14.744,14.75,14.691,14.743,250000.0
2008-01-02 09:55:00,14.8,14.813,14.693,14.813,450000.0
2008-01-02 09:56:00,14.733,14.823,14.733,14.763,450000.0
2008-01-02 09:59:00,14.738,14.82,14.686,14.817,450000.0
2008-01-02 10:00:00,14.749,14.798,14.749,14.798,250000.0
2008-01-02 10:01:00,14.83,14.83,14.687,14.697,350000.0
2008-01-02 10:03:00,14.709,14.856,14.698,14.777,550000.0
2008-01-02 10:05:00,14.73,14.814,14.683,14.767,450000.0
2008-01-02 10:06:00,14.734,14.772,14.689,14.772,350000.0
2008-01-02 10:07:00,14.724,14.797,14.671,14.692,500000.0
2008-01-02 10:08:00,14.753,14.834,14.727,14.834,500000.0
2008-01-02 10:10:00,14.748,14.822,14.673,14.704,350000.0
2008-01-02 10:11:00,14.834,14.887,14.745,14.745,350000.0
2008-01-02 10:12:00,14.739,14.833,14.708,14.826,500000.0
2008-01-02 10:13:00,14.728,14.817,14.682,14.817,750000.0
2008-01-02 10:14:00,14.781,14.873,14.781,14.84,400000.0
2008-01-02 10:15:00,14.815,14.824,14.68,14.79,400000.0
2008-01-02 10:16:00,14.783,14.827,14.719,14.813,400000.0
2008-01-02 10:17:00,14.79,14.79,14.73,14.73,250000.0
2008-01-02 10:18:00,14.749,14.833,14.71,14.783,550000.0
2008-01-02 10:19:00,14.75,14.879,14.75,14.855,400000.0
2008-01-02 10:20:00,14.74,14.809,14.689,14.692,550000.0
2008-01-02 10:22:00,14.782,14.818,14.702,14.778,400000.0
2008-01-02 10:23:00,14.757,14.843,14.742,14.843,350000.0
2008-01-02 10:24:00,14.811,14.827,14.75,14.792,350000.0
2008-01-02 10:25:00,14.824,14.824,14.698,14.731,450000.0
2008-01-02 10:26:00,14.851,14.851,14.742,14.807,550000.0
2008-01-02 10:27:00,14.793,14.847,14.76,14.76,300000.0
2008-01-02 10:28:00,14.805,14.805,14.692,14.72,450000.0
2008-01-02 10:29:00,14.841,14.841,14.698,14.811,500000.0
2008-01-02 10:30:00,14.825,14.825,14.696,14.786,500000.0
2008-01-02 10:31:00,14.721,14.834,14.708,14.708,400000.0
2008-01-02 10:32:00,14.811,14.869,14.734,14.825,450000.0
2008-01-02 10:33:00,14.782,14.876,14.782,14.837,450000.0
2008-01-02 10:34:00,14.782,14.841,14.753,14.831,350000.0
2008-01-02 10:35:00,14.751,14.806,14.733,14.763,400000.0
2008-01-02 10:36:00,14.736,14.852,14.736,14.82,400000.0
2008-01-02 10:37:00,14.863,14.863,14.703,14.832,500000.0
2008-01-02 10:38:00,14.758,14.9,14.758,14.786,500000.0
2008-01-02 10:39:00,14.831,14.831,14.706,14.706,400000.0
2008-01-02 10:40:00,14.754,14.836,14.701,14.743,400000.0
2008-01-02 10:41:00,14.818,14.85,14.704,14.821,550000.0
2008-01-02 10:42:00,14.835,14.856,14.742,14.856,350000.0
2008-01-02 10:43:00,14.871,14.871,14.737,14.757,350000.0
2008-01-02 10:44:00,14.84,14.86,14.752,14.771,450000.0
2008-01-02 10:45:00,14.861,14.861,14.731,14.806,500000.0
2008-01-02 10:46:00,14.806,14.861,14.731,14.806,350000.0
2008-01-02 10:47:00,14.761,14.832,14.698,14.698,350000.0
2008-01-02 10:49:00,14.794,14.852,14.773,14.773,350000.0
2008-01-02 10:50:00,14.814,14.822,14.757,14.812,500000.0
2008-01-02 10:51:00,14.824,14.846,14.695,14.744,450000.0
2008-01-02 10:52:00,14.737,14.836,14.71,14.828,350000.0
2008-01-02 10:53:00,14.799,14.854,14.718,14.732,350000.0
2008-01-02 10:55:00,14.85,14.85,14.71,14.77,500000.0
2008-01-02 10:56:00,14.761,14.82,14.759,14.768,350000.0
2008-01-02 10:57:00,14.819,14.854,14.695,14.71,550000.0
2008-01-02 10:58:00,14.859,14.888,14.762,14.798,350000.0
2008-01-02 10:59:00,14.883,14.94,14.764,14.764,450000.0
2008-01-02 11:00:00,14.777,14.875,14.754,14.781,350000.0
2008-01-02 11:01:00,14.76,14.892,14.749,14.749,550000.0
2008-01-02 11:02:00,14.867,14.902,14.787,14.827,400000.0
2008-01-02 11:03:00,14.781,14.869,14.742,14.793,550000.0
2008-01-02 11:04:00,14.84,14.864,14.71,14.826,550000.0
2008-01-02 11:05:00,14.885,14.947,14.771,14.802,550000.0
2008-01-02 11:06:00,14.877,14.891,14.766,14.778,500000.0
2008-01-02 11:07:00,14.804,14.93,14.797,14.855,400000.0
2008-01-02 11:09:00,14.872,14.872,14.767,14.863,500000.0
2008-01-02 11:10:00,14.743,14.877,14.743,14.794,400000.0
2008-01-02 11:11:00,14.852,14.887,14.747,14.837,350000.0
2008-01-02 11:12:00,14.856,14.858,14.729,14.766,350000.0
2008-01-02 11:13:00,14.833,14.882,14.756,14.856,500000.0
2008-01-02 11:16:00,14.81,14.81,14.692,14.692,350000.0
2008-01-02 11:17:00,14.81,14.81,14.683,14.705,350000.0
2008-01-02 11:18:00,14.836,14.865,14.747,14.831,350000.0
2008-01-02 11:19:00,14.744,14.854,14.678,14.854,550000.0
2008-01-02 11:20:00,14.867,14.867,14.739,14.739,450000.0
2008-01-02 11:21:00,14.842,14.842,14.704,14.729,450000.0
2008-01-02 11:22:00,14.752,14.863,14.73,14.761,350000.0
2008-01-02 11:23:00,14.797,14.859,14.74,14.767,500000.0
2008-01-02 11:24:00,14.763,14.899,14.763,14.836,550000.0
2008-01-02 11:25:00,14.739,14.921,14.739,14.829,400000.0
2008-01-02 11:26:00,14.863,14.867,14.693,14.834,400000.0
2008-01-02 11:27:00,14.749,14.873,14.749,14.873,500000.0
2008-01-02 11:28:00,14.728,14.825,14.71,14.815,350000.0
2008-01-02 11:29:00,14.778,14.87,14.77,14.832,500000.0
2008-01-02 11:30:00,14.793,14.856,14.744,14.78,450000.0
2008-01-02 11:31:00,14.827,14.859,14.747,14.8,500000.0
2008-01-02 11:32:00,14.833,14.881,14.739,14.739,500000.0
2008-01-02 11:33:00,14.753,14.882,14.753,14.831,450000.0
2008-01-02 11:34:00,14.857,14.857,14.748,14.839,400000.0
2008-01-02 11:35:00,14.833,14.884,14.739,14.816,450000.0
2008-01-02 11:36:00,14.774,14.842,14.709,14.842,550000.0
2008-01-02 11:37:00,14.849,14.849,14.681,14.749,400000.0
2008-01-02 11:38:00,14.838,14.85,14.738,14.84,400000.0
2008-01-02 11:39:00,14.772,14.817,14.713,14.729,350000.0
2008-01-02 11:40:00,14.781,14.858,14.773,14.773,550000.0
2008-01-02 11:41:00,14.799,14.876,14.794,14.834,350000.0
2008-01-02 11:42:00,14.749,14.842,14.713,14.842,500000.0
2008-01-02 11:43:00,14.834,14.836,14.734,14.836,350000.0
2008-01-02 11:44:00,14.85,14.862,14.737,14.833,450000.0
2008-01-02 11:45:00,14.807,14.828,14.731,14.732,350000.0
2008-01-02 11:46:00,14.79,14.85,14.715,14.736,400000.0
2008-01-02 11:47:00,14.773,14.832,14.721,14.754,550000.0
2008-01-02 11:48:00,14.802,14.841,14.74,14.812,400000.0
2008-01-02 11:49:00,14.817,14.831,14.711,14.766,350000.0
2008-01-02 11:50:00,14.788,14.854,14.734,14.854,350000.0
2008-01-02 11:51:00,14.83,14.854,14.721,14.809,550000.0
2008-01-02 11:52:00,14.755,14.849,14.723,14.84,450000.0
2008-01-02 11:53:00,14.711,14.838,14.711,14.745,400000.0
2008-01-02 11:54:00,14.859,14.89,14.756,14.783,400000.0
2008-01-02 11:55:00,14.784,14.843,14.728,14.843,350000.0
2008-01-02 11:56:00,14.799,14.864,14.787,14.791,350000.0
2008-01-02 11:57:00,14.787,14.841,14.724,14.838,550000.0
2008-01-02 11:58:00,14.715,14.832,14.687,14.832,350000.0
2008-01-02 11:59:00,14.846,14.883,14.761,14.799,450000.0
2008-01-02 12:00:00,14.821,14.824,14.728,14.728,350000.0
2008-01-02 12:01:00,14.708,14.838,14.708,14.75,450000.0
2008-01-02 12:02:00,14.828,14.844,14.796,14.844,350000.0
2008-01-02 12:03:00,14.784,14.864,14.752,14.834,1000000.0
2008-01-02 12:04:00,14.811,14.843,14.727,14.843,400000.0
2008-01-02 12:06:00,14.836,14.836,14.767,14.767,350000.0
2008-01-02 12:07:00,14.718,14.794,14.718,14.719,350000.0
2008-01-02 12:08:00,14.85,14.863,14.763,14.863,450000.0
2008-01-02 12:09:00,14.759,14.876,14.759,14.789,350000.0
2008-01-02 12:10:00,14.828,14.856,14.756,14.803,400000.0
2008-01-02 12:11:00,14.849,14.851,14.718,14.811,450000.0
2008-01-02 12:12:00,14.692,14.822,14.692,14.737,350000.0
2008-01-02 12:13:00,14.822,14.891,14.739,14.739,500000.0
2008-01-02 12:14:00,14.829,14.835,14.689,14.835,400000.0
2008-01-02 12:15:00,14.78,14.862,14.734,14.773,400000.0
2008-01-02 12:16:00,14.838,14.841,14.727,14.779,400000.0
2008-01-02 12:17:00,14.83,14.862,14.815,14.843,400000.0
2008-01-02 12:18:00,14.762,14.812,14.726,14.726,450000.0
2008-01-02 12:19:00,14.765,14.872,14.724,14.744,450000.0
2008-01-02 12:20:00,14.783,14.872,14.72,14.781,500000.0
2008-01-02 12:21:00,14.715,14.822,14.711,14.815,400000.0
2008-01-02 12:22:00,14.694,14.825,14.671,14.741,450000.0
2008-01-02 12:23:00,14.739,14.872,14.739,14.82,400000.0
2008-01-02 12:24:00,14.831,14.862,14.754,14.844,600000.0
2008-01-02 12:25:00,14.863,14.873,14.737,14.791,500000.0
2008-01-02 12:26:00,14.759,14.828,14.701,14.801,400000.0
2008-01-02 12:27:00,14.808,14.841,14.726,14.815,550000.0
2008-01-02 12:28:00,14.806,14.806,14.683,14.695,550000.0
2008-01-02 12:29:00,14.815,14.858,14.771,14.843,550000.0
2008-01-02 12:30:00,14.838,14.886,14.775,14.838,500000.0
2008-01-02 12:31:00,14.833,14.833,14.758,14.81,350000.0
2008-01-02 12:32:00,14.814,14.861,14.777,14.834,400000.0
2008-01-02 12:33:00,14.701,14.813,14.701,14.724,300000.0
2008-01-02 12:34:00,14.824,14.828,14.719,14.719,350000.0
2008-01-02 12:35:00,14.839,14.839,14.707,14.803,500000.0
2008-01-02 12:36:00,14.814,14.833,14.75,14.756,400000.0
2008-01-02 12:37:00,14.749,14.842,14.708,14.81,550000.0
2008-01-02 12:38:00,14.739,14.84,14.739,14.797,450000.0
2008-01-02 12:39:00,14.802,14.831,14.689,14.734,550000.0
2008-01-02 12:40:00,14.802,14.855,14.734,14.855,450000.0
2008-01-02 12:41:00,14.813,14.847,14.732,14.847,450000.0
2008-01-02 12:42:00,14.76,14.888,14.76,14.796,400000.0
2008-01-02 12:43:00,14.814,14.875,14.794,14.824,500000.0
2008-01-02 12:44:00,14.789,14.827,14.772,14.82,350000.0
2008-01-02 12:45:00,14.823,14.861,14.716,14.856,400000.0
2008-01-02 12:46:00,14.815,14.82,14.762,14.811,350000.0
2008-01-02 12:47:00,14.804,14.896,14.748,14.781,450000.0
2008-01-02 12:48:00,14.784,14.876,14.746,14.83,550000.0
2008-01-02 12:49:00,14.753,14.848,14.726,14.755,500000.0
2008-01-02 12:50:00,14.752,14.856,14.752,14.808,400000.0
2008-01-02 12:51:00,14.79,14.878,14.749,14.849,350000.0
2008-01-02 12:52:00,14.807,14.882,14.769,14.847,500000.0
2008-01-02 12:53:00,14.763,14.852,14.748,14.852,500000.0
2008-01-02 12:54:00,14.874,14.886,14.763,14.828,450000.0
2008-01-02 12:55:00,14.75,14.849,14.75,14.813,350000.0
2008-01-02 12:56:00,14.8,14.89,14.8,14.84,500000.0
2008-01-02 12:57:00,14.813,14.898,14.813,14.876,350000.0
2008-01-02 12:58:00,14.812,14.874,14.755,14.763,400000.0
2008-01-02 12:59:00,14.878,14.878,14.719,14.761,350000.0
2008-01-02 13:00:00,14.899,14.899,14.822,14.895,350000.0
2008-01-02 13:01:00,14.763,14.903,14.759,14.853,400000.0
2008-01-02 13:02:00,14.803,14.899,14.802,14.831,400000.0
2008-01-02 13:03:00,14.875,14.896,14.833,14.896,450000.0
2008-01-02 13:04:00,14.865,14.905,14.783,14.892,400000.0
2008-01-02 13:05:00,14.769,14.921,14.76,14.895,550000.0
2008-01-02 13:06:00,14.897,14.897,14.762,14.842,450000.0
2008-01-02 13:07:00,14.842,14.881,14.739,14.838,400000.0
2008-01-02 13:08:00,14.787,14.915,14.763,14.804,400000.0
2008-01-02 13:09:00,14.827,14.886,14.776,14.886,500000.0
2008-01-02 13:10:00,14.867,14.96,14.789,14.819,500000.0
2008-01-02 13:11:00,14.825,14.917,14.825,14.894,400000.0
2008-01-02 13:12:00,14.909,14.951,14.828,14.828,550000.0
2008-01-02 13:13:00,14.808,14.878,14.755,14.878,450000.0
2008-01-02 13:14:00,14.832,14.876,14.81,14.863,400000.0
2008-01-02 13:15:00,14.853,14.924,14.821,14.892,450000.0
2008-01-02 13:16:00,14.909,14.909,14.808,14.898,350000.0
2008-01-02 13:17:00,14.816,14.889,14.786,14.871,500000.0
2008-01-02 13:18:00,14.884,14.905,14.833,14.881,350000.0
2008-01-02 13:19:00,14.909,14.929,14.806,14.807,400000.0
2008-01-02 13:20:00,14.819,14.885,14.793,14.846,500000.0
2008-01-02 13:21:00,14.78,14.879,14.772,14.772,350000.0
2008-01-02 13:22:00,14.901,14.901,14.789,14.836,400000.0
2008-01-02 13:23:00,14.857,14.913,14.802,14.908,400000.0
2008-01-02 13:24:00,14.845,14.93,14.81,14.906,400000.0
2008-01-02 13:25:00,14.912,14.939,14.849,14.939,350000.0
2008-01-02 13:26:00,14.897,14.929,14.817,14.901,500000.0
2008-01-02 13:27:00,14.822,14.948,14.822,14.884,500000.0
2008-01-02 13:28:00,14.869,14.952,14.825,14.924,400000.0
2008-01-02 13:29:00,14.903,14.918,14.777,14.872,350000.0
2008-01-02 13:30:00,14.821,14.901,14.818,14.818,550000.0
2008-01-02 13:31:00,14.816,14.918,14.783,14.91,450000.0
2008-01-02 13:32:00,14.818,14.903,14.768,14.858,500000.0
2008-01-02 13:33:00,14.88,14.918,14.791,14.822,500000.0
2008-01-02 13:34:00,14.764,14.912,14.764,14.795,350000.0
2008-01-02 13:35:00,14.867,14.909,14.791,14.873,400000.0
2008-01-02 13:36:00,14.853,14.949,14.804,14.894,450000.0
2008-01-02 13:37:00,14.893,14.898,14.803,14.898,400000.0
2008-01-02 13:38:00,14.861,14.937,14.821,14.916,400000.0
2008-01-02 13:39:00,14.882,14.92,14.81,14.904,500000.0
2008-01-02 13:40:00,14.884,14.917,14.805,14.917,350000.0
2008-01-02 13:41:00,14.801,14.91,14.801,14.803,500000.0
2008-01-02 13:43:00,14.913,14.961,14.825,14.888,500000.0
2008-01-02 13:44:00,14.856,14.884,14.755,14.782,400000.0
2008-01-02 13:45:00,14.816,14.914,14.77,14.888,400000.0
2008-01-02 13:46:00,14.839,14.905,14.8,14.857,450000.0
2008-01-02 13:47:00,14.807,14.859,14.79,14.79,350000.0
2008-01-02 13:48:00,14.813,14.899,14.783,14.899,500000.0
2008-01-02 13:49:00,14.892,14.917,14.78,14.822,400000.0
2008-01-02 13:50:00,14.852,14.915,14.799,14.857,500000.0
2008-01-02 13:51:00,14.8,14.887,14.78,14.808,550000.0
2008-01-02 13:52:00,14.911,14.919,14.793,14.895,350000.0
2008-01-02 13:53:00,14.787,14.878,14.776,14.778,450000.0
2008-01-02 13:54:00,14.877,14.894,14.753,14.894,400000.0
2008-01-02 13:55:00,14.852,14.895,14.83,14.861,350000.0
2008-01-02 13:56:00,14.847,14.865,14.785,14.819,350000.0
2008-01-02 13:57:00,14.81,14.905,14.79,14.79,400000.0
2008-01-02 13:58:00,14.894,14.894,14.812,14.883,400000.0
2008-01-02 13:59:00,14.769,14.885,14.709,14.885,450000.0
2008-01-02 14:00:00,14.846,14.883,14.766,14.843,350000.0
2008-01-02 14:01:00,14.807,14.852,14.75,14.852,350000.0
2008-01-02 14:02:00,14.777,14.884,14.754,14.848,350000.0
2008-01-02 14:03:00,14.83,14.86,14.793,14.85,350000.0
2008-01-02 14:04:00,14.778,14.903,14.778,14.902,350000.0
2008-01-02 14:05:00,14.868,14.902,14.744,14.804,400000.0
2008-01-02 14:06:00,14.781,14.858,14.721,14.837,300000.0
2008-01-02 14:08:00,14.87,14.915,14.787,14.869,550000.0
2008-01-02 14:09:00,14.76,14.944,14.76,14.811,550000.0
2008-01-02 14:10:00,14.76,14.869,14.746,14.774,350000.0
2008-01-02 14:11:00,14.86,14.87,14.807,14.87,350000.0
2008-01-02 14:12:00,14.837,14.855,14.754,14.855,400000.0
2008-01-02 14:13:00,14.819,14.843,14.737,14.764,450000.0
2008-01-02 14:14:00,14.85,14.85,14.734,14.771,350000.0
2008-01-02 14:15:00,14.688,14.843,14.665,14.843,500000.0
2008-01-02 14:16:00,14.704,14.853,14.704,14.732,350000.0
2008-01-02 14:17:00,14.824,14.824,14.723,14.756,450000.0
2008-01-02 14:18:00,14.734,14.812,14.727,14.752,400000.0
2008-01-02 14:19:00,14.843,14.868,14.695,14.843,500000.0
2008-01-02 14:20:00,14.781,14.863,14.781,14.788,350000.0
2008-01-02 14:21:00,14.853,14.876,14.75,14.75,350000.0
2008-01-02 14:22:00,14.769,14.892,14.769,14.815,400000.0
2008-01-02 14:23:00,14.848,14.908,14.795,14.795,650000.0
2008-01-02 14:24:00,14.87,14.87,14.774,14.785,550000.0
2008-01-02 14:25:00,14.702,14.812,14.702,14.812,400000.0
2008-01-02 14:26:00,14.801,14.873,14.746,14.809,350000.0
2008-01-02 14:27:00,14.82,14.841,14.744,14.841,400000.0
2008-01-02 14:28:00,14.807,14.891,14.783,14.842,500000.0
2008-01-02 14:29:00,14.824,14.844,14.768,14.778,450000.0
2008-01-02 14:30:00,14.835,14.859,14.733,14.851,400000.0
2008-01-02 14:31:00,14.737,14.836,14.732,14.836,400000.0
2008-01-02 14:32:00,14.784,14.91,14.784,14.868,400000.0
2008-01-02 14:33:00,14.813,14.884,14.781,14.878,400000.0
2008-01-02 14:34:00,14.826,14.868,14.718,14.735,450000.0
2008-01-02 14:35:00,14.824,14.871,14.779,14.8,350000.0
2008-01-02 14:36:00,14.789,14.881,14.749,14.865,450000.0
2008-01-02 14:37:00,14.806,14.899,14.781,14.899,550000.0
2008-01-02 14:38:00,14.847,14.855,14.747,14.8,400000.0
2008-01-02 14:39:00,14.807,14.906,14.754,14.841,800000.0
2008-01-02 14:40:00,14.863,14.895,14.757,14.851,550000.0
2008-01-02 14:41:00,14.812,14.874,14.778,14.874,350000.0
2008-01-02 14:42:00,14.837,14.872,14.746,14.838,400000.0
2008-01-02 14:43:00,14.856,14.887,14.753,14.887,500000.0
2008-01-02 14:44:00,14.777,14.85,14.756,14.85,450000.0
2008-01-02 14:45:00,14.844,14.885,14.733,14.868,400000.0
2008-01-02 14:46:00,14.855,14.907,14.816,14.816,350000.0
2008-01-02 14:47:00,14.845,14.869,14.748,14.839,350000.0
2008-01-02 14:48:00,14.847,14.893,14.794,14.867,400000.0
2008-01-02 14:49:00,14.895,14.914,14.76,14.769,500000.0
2008-01-02 14:50:00,14.805,14.911,14.773,14.87,400000.0
2008-01-02 14:51:00,14.873,14.877,14.763,14.833,350000.0
2008-01-02 14:52:00,14.879,14.88,14.816,14.816,450000.0
2008-01-02 14:53:00,14.773,14.868,14.759,14.827,400000.0
2008-01-02 14:54:00,14.863,14.89,14.749,14.797,400000.0
2008-01-02 14:55:00,14.824,14.833,14.703,14.711,450000.0
2008-01-02 14:56:00,14.877,14.877,14.766,14.815,350000.0
2008-01-02 14:57:00,14.851,14.891,14.796,14.891,500000.0
2008-01-02 14:58:00,14.83,14.854,14.736,14.854,400000.0
2008-01-02 14:59:00,14.784,14.873,14.705,14.873,550000.0
2008-01-02 15:00:00,14.811,14.896,14.785,14.785,350000.0
2008-01-02 15:01:00,14.889,14.889,14.741,14.814,400000.0
2008-01-02 15:02:00,14.881,14.925,14.829,14.889,400000.0
2008-01-02 15:03:00,14.881,14.937,14.815,14.892,550000.0
2008-01-02 15:04:00,14.939,14.952,14.812,14.911,400000.0
2008-01-02 15:05:00,14.806,14.941,14.806,14.941,550000.0
2008-01-02 15:06:00,14.872,14.907,14.859,14.882,400000.0
2008-01-02 15:07:00,14.795,14.998,14.795,14.935,350000.0
2008-01-02 15:08:00,14.876,14.94,14.841,14.89,350000.0
2008-01-02 15:09:00,14.951,14.956,14.833,14.844,450000.0
2008-01-02 15:10:00,14.858,14.952,14.808,14.864,400000.0
2008-01-02 15:11:00,14.933,14.951,14.869,14.925,500000.0
2008-01-02 15:12:00,14.869,14.953,14.837,14.951,350000.0
2008-01-02 15:13:00,14.886,14.966,14.858,14.858,400000.0
2008-01-02 15:14:00,14.851,14.945,14.851,14.856,350000.0
2008-01-02 15:15:00,14.918,14.957,14.888,14.913,400000.0
2008-01-02 15:16:00,14.833,14.964,14.833,14.964,350000.0
2008-01-02 15:17:00,14.803,14.946,14.803,14.924,500000.0
2008-01-02 15:18:00,14.918,14.928,14.826,14.928,450000.0
2008-01-02 15:19:00,14.871,14.992,14.829,14.829,450000.0
2008-01-02 15:20:00,14.863,14.938,14.812,14.849,550000.0
2008-01-02 15:21:00,14.87,14.939,14.842,14.915,400000.0
2008-01-02 15:22:00,14.904,14.938,14.836,14.908,350000.0
2008-01-02 15:23:00,14.844,14.929,14.844,14.905,400000.0
2008-01-02 15:24:00,14.829,14.941,14.829,14.905,500000.0
2008-01-02 15:25:00,14.934,14.934,14.823,14.855,450000.0
2008-01-02 15:26:00,14.898,14.908,14.777,14.777,450000.0
2008-01-02 15:27:00,14.793,14.948,14.793,14.945,400000.0
2008-01-02 15:28:00,14.842,14.924,14.792,14.924,550000.0
2008-01-02 15:29:00,14.927,14.927,14.818,14.84,400000.0
2008-01-02 15:30:00,14.884,14.89,14.782,14.802,450000.0
2008-01-02 15:31:00,14.833,14.938,14.816,14.844,500000.0
2008-01-02 15:32:00,14.92,14.955,14.801,14.896,500000.0
2008-01-02 15:33:00,14.872,14.95,14.872,14.936,350000.0
2008-01-02 15:34:00,14.864,14.959,14.864,14.942,450000.0
2008-01-02 15:35:00,14.907,14.967,14.809,14.85,500000.0
2008-01-02 15:36:00,14.879,14.923,14.795,14.919,550000.0
2008-01-02 15:37:00,14.887,14.921,14.796,14.852,450000.0
2008-01-02 15:38:00,14.853,14.92,14.826,14.84,450000.0
2008-01-02 15:39:00,14.861,14.931,14.861,14.928,350000.0
2008-01-02 15:40:00,14.844,14.905,14.795,14.812,450000.0
2008-01-02 15:41:00,14.879,14.928,14.794,14.815,350000.0
2008-01-02 15:42:00,14.937,14.992,14.807,14.838,450000.0
2008-01-02 15:43:00,14.891,14.919,14.815,14.872,450000.0
2008-01-02 15:44:00,14.933,14.959,14.857,14.939,350000.0
2008-01-02 15:45:00,14.821,14.92,14.821,14.917,250000.0
2008-01-02 15:46:00,14.931,14.965,14.84,14.965,350000.0
2008-01-02 15:47:00,14.937,15.024,14.864,14.864,550000.0
2008-01-02 15:48:00,14.859,14.908,14.815,14.837,350000.0
2008-01-02 15:49:00,14.945,14.969,14.903,14.969,350000.0
2008-01-02 15:50:00,14.977,14.977,14.859,14.872,550000.0
2008-01-02 15:51:00,14.923,14.943,14.816,14.911,550000.0
2008-01-02 15:52:00,14.812,14.961,14.812,14.828,350000.0
2008-01-02 15:53:00,14.939,14.98,14.848,14.921,500000.0
2008-01-02 15:54:00,14.939,14.97,14.835,14.919,400000.0
2008-01-02 15:55:00,14.841,14.994,14.841,14.932,500000.0
2008-01-02 15:56:00,14.975,15.059,14.856,14.856,450000.0
2008-01-02 15:57:00,14.86,14.913,14.845,14.887,450000.0
2008-01-02 15:58:00,14.868,14.958,14.84,14.84,400000.0
2008-01-02 15:59:00,14.963,14.963,14.845,14.876,450000.0
2008-01-02 16:00:00,14.936,14.966,14.831,14.918,550000.0
2008-01-02 16:01:00,14.918,14.952,14.851,14.92,450000.0
2008-01-02 16:02:00,14.792,14.911,14.765,14.873,550000.0
2008-01-02 16:03:00,14.858,14.949,14.832,14.842,400000.0
2008-01-02 16:04:00,14.821,14.94,14.808,14.917,550000.0
2008-01-02 16:05:00,14.948,14.948,14.824,14.899,350000.0
2008-01-02 16:06:00,14.89,14.948,14.818,14.948,500000.0
2008-01-02 16:07:00,14.968,14.968,14.847,14.847,500000.0
2008-01-02 16:08:00,14.832,14.946,14.832,14.914,450000.0
2008-01-02 16:09:00,14.857,14.97,14.84,14.97,350000.0
2008-01-02 16:10:00,14.906,14.965,14.844,14.944,400000.0
2008-01-02 16:11:00,14.948,14.948,14.791,14.884,500000.0
2008-01-02 16:12:00,14.881,14.972,14.838,14.972,400000.0
2008-01-02 16:13:00,14.91,14.969,14.854,14.882,450000.0
2008-01-02 16:14:00,14.938,14.942,14.84,14.881,350000.0
2008-01-02 16:15:00,14.876,14.981,14.844,14.873,400000.0
2008-01-02 16:16:00,14.904,14.968,14.848,14.945,550000.0
2008-01-02 16:17:00,14.94,14.959,14.848,14.848,350000.0
2008-01-02 16:18:00,14.994,15.007,14.869,14.932,400000.0
2008-01-02 16:19:00,14.871,14.978,14.871,14.971,500000.0
2008-01-02 16:20:00,14.957,14.961,14.816,14.898,550000.0
2008-01-02 16:21:00,14.848,14.951,14.829,14.829,400000.0
2008-01-02 16:22:00,14.923,14.928,14.831,14.888,450000.0
2008-01-02 16:23:00,14.857,14.978,14.857,14.858,400000.0
2008-01-02 16:24:00,14.907,14.907,14.811,14.826,350000.0
2008-01-02 16:25:00,14.923,14.941,14.826,14.866,450000.0
2008-01-02 16:26:00,14.905,14.926,14.807,14.807,550000.0
2008-01-02 16:27:00,14.879,14.95,14.803,14.95,650000.0
2008-01-02 16:28:00,14.924,14.924,14.809,14.906,550000.0
2008-01-02 16:29:00,14.873,14.964,14.852,14.876,400000.0
2008-01-02 16:30:00,14.856,14.951,14.827,14.896,550000.0
2008-01-02 16:31:00,14.97,14.996,14.867,14.867,500000.0
2008-01-02 16:32:00,14.871,14.953,14.83,14.953,400000.0
2008-01-02 16:33:00,14.854,14.959,14.821,14.864,550000.0
2008-01-02 16:34:00,14.925,14.96,14.813,14.855,400000.0
2008-01-02 16:35:00,14.849,14.922,14.829,14.868,400000.0
2008-01-02 16:36:00,14.927,14.95,14.846,14.846,400000.0
2008-01-02 16:37:00,14.937,14.937,14.794,14.872,400000.0
2008-01-02 16:38:00,14.807,14.971,14.807,14.831,450000.0
2008-01-02 16:39:00,14.948,14.948,14.863,14.945,500000.0
2008-01-02 16:40:00,14.882,14.961,14.863,14.892,450000.0
2008-01-02 16:41:00,14.863,14.933,14.808,14.909,400000.0
2008-01-02 16:42:00,14.917,14.951,14.759,14.951,700000.0
2008-01-02 16:43:00,14.819,14.936,14.819,14.878,350000.0
2008-01-02 16:44:00,14.85,14.967,14.85,14.947,550000.0
2008-01-02 16:45:00,14.933,14.954,14.819,14.942,550000.0
2008-01-02 16:46:00,14.918,14.947,14.863,14.903,500000.0
2008-01-02 16:47:00,14.828,14.937,14.797,14.852,600000.0
2008-01-02 16:48:00,14.901,14.935,14.814,14.829,500000.0
2008-01-02 16:49:00,14.917,14.958,14.833,14.833,450000.0
2008-01-02 16:50:00,14.946,14.951,14.818,14.822,500000.0
2008-01-02 16:51:00,14.884,14.897,14.743,14.823,500000.0
2008-01-02 16:52:00,14.842,15.022,14.842,14.951,400000.0
2008-01-02 16:53:00,14.913,14.958,14.842,14.876,400000.0
2008-01-02 16:54:00,14.835,14.979,14.835,14.916,450000.0
2008-01-02 16:55:00,14.971,14.99,14.864,14.977,500000.0
2008-01-02 16:56:00,14.878,14.935,14.829,14.841,400000.0
2008-01-02 16:57:00,14.842,14.991,14.818,14.886,500000.0
2008-01-02 16:58:00,14.852,14.944,14.813,14.944,500000.0
2008-01-02 16:59:00,14.858,14.944,14.842,14.851,400000.0
2008-01-02 17:00:00,14.971,14.971,14.877,14.919,350000.0
2008-01-02 17:01:00,14.878,14.971,14.825,14.825,250000.0
2008-01-02 17:02:00,14.864,14.935,14.835,14.891,400000.0
2008-01-02 17:03:00,14.912,14.961,14.835,14.855,450000.0
2008-01-02 17:04:00,14.873,14.951,14.84,14.905,350000.0
2008-01-02 17:05:00,14.967,14.967,14.803,14.908,400000.0
2008-01-02 17:06:00,14.884,14.96,14.831,14.831,400000.0
2008-01-02 17:07:00,14.913,14.983,14.881,14.881,450000.0
2008-01-02 17:08:00,14.842,14.974,14.841,14.913,500000.0
2008-01-02 17:09:00,14.967,14.975,14.842,14.865,450000.0
2008-01-02 17:10:00,14.98,14.999,14.895,14.959,550000.0
2008-01-02 17:11:00,14.925,15.001,14.891,14.948,350000.0
2008-01-02 17:12:00,14.905,15.015,14.87,14.984,450000.0
2008-01-02 17:13:00,15.023,15.023,14.886,14.886,600000.0
2008-01-02 17:14:00,14.937,15.002,14.869,15.002,550000.0
2008-01-02 17:15:00,14.886,14.99,14.858,14.932,350000.0
2008-01-02 17:16:00,14.988,14.988,14.867,14.967,450000.0
2008-01-02 17:17:00,15.012,15.033,14.924,14.95,500000.0
2008-01-02 17:18:00,14.964,15.019,14.901,15.019,350000.0
2008-01-02 17:19:00,15.004,15.065,14.911,14.97,550000.0
2008-01-02 17:20:00,14.981,15.039,14.897,14.919,350000.0
2008-01-02 17:21:00,14.997,15.014,14.926,14.951,400000.0
2008-01-02 17:22:00,15.013,15.029,14.902,14.925,400000.0
2008-01-02 17:23:00,14.946,15.044,14.928,15.011,550000.0
2008-01-02 17:24:00,14.952,15.02,14.885,14.885,550000.0
2008-01-02 17:25:00,15.036,15.067,14.899,14.97,550000.0
2008-01-02 17:26:00,14.92,15.039,14.92,14.921,450000.0
2008-01-02 17:27:00,15.033,15.033,14.919,14.996,650000.0
2008-01-02 17:28:00,14.955,15.052,14.906,14.924,550000.0
2008-01-02 17:29:00,14.921,15.093,14.921,15.06,450000.0
2008-01-02 17:30:00,14.911,15.021,14.911,15.003,350000.0
2008-01-02 17:31:00,14.975,15.021,14.904,14.994,600000.0
2008-01-02 17:32:00,14.924,15.026,14.911,14.963,400000.0
2008-01-02 17:33:00,14.948,15.029,14.9,14.9,350000.0
2008-01-02 17:34:00,14.919,15.022,14.914,15.014,500000.0
2008-01-02 17:35:00,14.99,15.039,14.932,14.983,500000.0
2008-01-02 17:36:00,14.905,15.045,14.905,14.941,300000.0
2008-01-02 17:37:00,14.962,15.047,14.939,14.939,350000.0
2008-01-02 17:38:00,14.987,15.055,14.936,15.001,550000.0
2008-01-02 17:39:00,15.005,15.041,14.937,14.938,350000.0
2008-01-02 17:40:00,15.003,15.039,14.937,15.035,300000.0
2008-01-02 17:41:00,15.049,15.055,14.941,14.946,350000.0
2008-01-02 17:42:00,14.926,15.049,14.926,15.001,500000.0
2008-01-02 17:43:00,14.899,15.018,14.883,14.959,550000.0
2008-01-02 17:44:00,15.015,15.069,14.951,15.029,450000.0
2008-01-02 17:45:00,14.971,15.055,14.924,14.974,550000.0
2008-01-02 17:46:00,15.067,15.067,14.93,14.944,500000.0
2008-01-02 17:47:00,15.023,15.046,14.889,15.046,550000.0
2008-01-02 17:48:00,15.052,15.081,14.971,15.081,400000.0
2008-01-02 17:49:00,14.9,15.08,14.9,15.052,650000.0
2008-01-02 17:50:00,15.082,15.082,14.934,14.934,550000.0
2008-01-02 17:51:00,14.994,15.1,14.987,15.014,450000.0
2008-01-02 17:52:00,15.056,15.079,14.963,14.99,350000.0
2008-01-02 17:53:00,15.067,15.133,15.034,15.034,500000.0
2008-01-02 17:54:00,15.035,15.104,15.02,15.05,350000.0
2008-01-02 17:55:00,15.014,15.117,14.972,14.981,550000.0
2008-01-02 17:56:00,15.0,15.124,14.995,15.062,500000.0
2008-01-02 17:57:00,14.981,15.1,14.981,14.998,400000.0
2008-01-02 17:58:00,14.951,15.067,14.945,15.05,400000.0
2008-01-02 17:59:00,14.974,15.122,14.974,15.122,350000.0
2008-01-02 18:00:00,15.121,15.18,15.049,15.049,400000.0
2008-01-02 18:01:00,15.153,15.167,15.048,15.13,500000.0
2008-01-02 18:02:00,15.058,15.165,15.058,15.165,350000.0
2008-01-02 18:03:00,15.146,15.188,15.025,15.087,350000.0
2008-01-02 18:04:00,15.188,15.188,15.096,15.106,450000.0
2008-01-02 18:05:00,15.219,15.278,15.129,15.173,750000.0
2008-01-02 18:06:00,15.202,15.279,15.134,15.257,400000.0
2008-01-02 18:07:00,15.217,15.217,15.115,15.138,550000.0
2008-01-02 18:08:00,15.173,15.296,15.145,15.182,500000.0
2008-01-02 18:09:00,15.149,15.188,15.044,15.117,350000.0
2008-01-02 18:10:00,15.15,15.218,15.084,15.218,400000.0
2008-01-02 18:11:00,15.111,15.202,15.084,15.165,450000.0
2008-01-02 18:12:00,15.192,15.192,15.053,15.144,400000.0
2008-01-02 18:13:00,15.141,15.167,15.048,15.087,550000.0
2008-01-02 18:14:00,15.168,15.195,15.074,15.161,400000.0
2008-01-02 18:15:00,15.169,15.169,15.065,15.065,450000.0
2008-01-02 18:16:00,15.131,15.141,15.062,15.094,350000.0
2008-01-02 18:17:00,15.072,15.18,15.072,15.082,350000.0
2008-01-02 18:18:00,15.098,15.162,15.029,15.104,500000.0
2008-01-02 18:19:00,15.046,15.148,15.017,15.148,500000.0
2008-01-02 18:20:00,14.994,15.127,14.967,15.077,400000.0
2008-01-02 18:21:00,15.097,15.152,15.044,15.08,550000.0
2008-01-02 18:22:00,15.12,15.12,14.982,14.991,350000.0
2008-01-02 18:23:00,15.122,15.133,15.039,15.133,400000.0
2008-01-02 18:24:00,15.147,15.222,15.062,15.073,550000.0
2008-01-02 18:25:00,15.118,15.129,15.024,15.08,450000.0
2008-01-02 18:26:00,15.138,15.153,15.011,15.129,400000.0
2008-01-02 18:27:00,15.138,15.158,15.037,15.114,350000.0
2008-01-02 18:28:00,15.129,15.131,15.03,15.131,350000.0
2008-01-02 18:29:00,15.063,15.126,15.009,15.065,450000.0
2008-01-02 18:30:00,15.095,15.139,15.025,15.103,450000.0
2008-01-02 18:31:00,15.08,15.179,15.08,15.083,1550000.0
2008-01-02 18:32:00,15.062,15.115,14.994,15.068,450000.0
2008-01-02 18:33:00,15.025,15.133,15.016,15.06,400000.0
2008-01-02 18:34:00,15.044,15.183,15.013,15.085,550000.0
2008-01-02 18:35:00,15.074,15.145,15.074,15.085,350000.0
2008-01-02 18:36:00,15.082,15.176,15.064,15.069,500000.0
2008-01-02 18:37:00,15.049,15.132,15.022,15.113,400000.0
2008-01-02 18:38:00,15.058,15.116,14.995,15.053,450000.0
2008-01-02 18:39:00,15.096,15.096,14.998,15.081,400000.0
2008-01-02 18:40:00,15.094,15.094,15.001,15.091,350000.0
2008-01-02 18:41:00,15.101,15.154,15.017,15.113,500000.0
2008-01-02 18:42:00,15.06,15.068,14.967,14.967,400000.0
2008-01-02 18:43:00,15.099,15.099,14.952,14.988,500000.0
2008-01-02 18:44:00,15.028,15.108,14.978,15.092,500000.0
2008-01-02 18:45:00,15.107,15.153,15.039,15.119,400000.0
2008-01-02 18:46:00,15.104,15.151,15.007,15.113,350000.0
2008-01-02 18:47:00,15.103,15.211,15.035,15.085,550000.0
2008-01-02 18:48:00,15.116,15.151,15.032,15.047,400000.0
2008-01-02 18:49:00,15.058,15.144,15.058,15.132,400000.0
2008-01-02 18:50:00,15.148,15.152,15.037,15.131,350000.0
2008-01-02 18:51:00,15.119,15.159,14.995,15.159,550000.0
2008-01-02 18:52:00,15.131,15.133,15.051,15.064,350000.0
2008-01-02 18:53:00,15.082,15.148,15.03,15.118,450000.0
2008-01-02 18:54:00,15.077,15.15,15.071,15.15,400000.0
2008-01-02 18:55:00,15.084,15.146,15.008,15.008,500000.0
2008-01-02 18:56:00,15.081,15.091,15.009,15.053,450000.0
2008-01-02 18:57:00,15.027,15.147,15.017,15.138,450000.0
2008-01-02 18:58:00,15.08,15.17,15.053,15.053,350000.0
2008-01-02 18:59:00,15.074,15.132,15.074,15.11,450000.0
2008-01-02 19:00:00,15.089,15.159,15.032,15.158,350000.0
2008-01-02 19:01:00,15.056,15.108,15.02,15.085,500000.0
2008-01-02 19:02:00,15.144,15.144,15.016,15.11,350000.0
2008-01-02 19:03:00,15.146,15.146,15.033,15.114,350000.0
2008-01-02 19:04:00,15.066,15.192,15.038,15.104,450000.0
2008-01-02 19:05:00,15.027,15.136,15.027,15.066,350000.0
2008-01-02 19:06:00,15.114,15.177,15.026,15.076,400000.0
2008-01-02 19:07:00,15.161,15.161,15.031,15.036,450000.0
2008-01-02 19:08:00,15.14,15.154,15.068,15.088,400000.0
2008-01-02 19:09:00,15.069,15.169,15.069,15.092,550000.0
2008-01-02 19:10:00,15.138,15.173,15.069,15.164,550000.0
2008-01-02 19:11:00,15.053,15.165,15.043,15.165,500000.0
2008-01-02 19:12:00,15.075,15.155,15.075,15.144,350000.0
2008-01-02 19:13:00,15.059,15.162,15.043,15.047,550000.0
2008-01-02 19:14:00,15.118,15.192,15.084,15.146,550000.0
2008-01-02 19:15:00,15.106,15.169,15.052,15.093,350000.0
2008-01-02 19:16:00,15.171,15.185,15.125,15.154,350000.0
2008-01-02 19:17:00,15.135,15.165,15.069,15.165,350000.0
2008-01-02 19:18:00,15.047,15.152,15.043,15.1,350000.0
2008-01-02 19:19:00,15.14,15.172,15.037,15.172,350000.0
2008-01-02 19:20:00,15.145,15.161,15.035,15.086,350000.0
2008-01-02 19:21:00,15.104,15.144,15.049,15.144,500000.0
2008-01-02 19:22:00,15.141,15.164,15.041,15.064,400000.0
2008-01-02 19:23:00,15.152,15.195,15.045,15.164,350000.0
2008-01-02 19:24:00,15.146,15.189,15.032,15.131,550000.0
2008-01-02 19:25:00,15.145,15.177,15.07,15.07,400000.0
2008-01-02 19:26:00,15.15,15.193,15.044,15.115,550000.0
2008-01-02 19:27:00,15.149,15.149,15.054,15.148,400000.0
2008-01-02 19:28:00,15.165,15.165,15.028,15.028,450000.0
2008-01-02 19:29:00,15.153,15.153,14.996,15.018,500000.0
2008-01-02 19:30:00,15.021,15.142,15.006,15.006,400000.0
2008-01-02 19:31:00,15.118,15.153,15.041,15.084,550000.0
2008-01-02 19:32:00,15.061,15.171,15.061,15.143,400000.0
2008-01-02 19:33:00,15.143,15.143,15.023,15.091,400000.0
2008-01-02 19:34:00,15.102,15.156,15.069,15.079,450000.0
2008-01-02 19:35:00,15.179,15.179,15.05,15.091,400000.0
2008-01-02 19:36:00,15.017,15.16,15.017,15.033,400000.0
2008-01-02 19:37:00,15.056,15.182,15.056,15.145,550000.0
2008-01-02 19:38:00,15.147,15.147,15.052,15.127,350000.0
2008-01-02 19:39:00,15.163,15.163,15.034,15.073,400000.0
2008-01-02 19:40:00,15.076,15.166,15.076,15.131,400000.0
2008-01-02 19:41:00,15.117,15.175,15.008,15.101,500000.0
2008-01-02 19:42:00,15.089,15.169,15.033,15.033,400000.0
2008-01-02 19:43:00,15.128,15.173,15.046,15.132,350000.0
2008-01-02 19:44:00,15.091,15.11,15.008,15.008,150000.0
2008-01-02 19:45:00,15.13,15.13,14.99,15.127,400000.0
2008-01-02 19:46:00,15.088,15.162,15.086,15.086,400000.0
2008-01-02 19:47:00,15.156,15.156,15.022,15.076,550000.0
2008-01-02 19:48:00,15.163,15.182,15.098,15.114,400000.0
2008-01-02 19:49:00,15.115,15.167,15.087,15.087,350000.0
2008-01-02 19:50:00,15.172,15.172,15.028,15.086,550000.0
2008-01-02 19:51:00,15.144,15.149,15.021,15.06,500000.0
2008-01-02 19:52:00,15.14,15.187,15.043,15.177,350000.0
2008-01-02 19:53:00,15.15,15.15,15.03,15.064,350000.0
2008-01-02 19:54:00,15.129,15.153,15.014,15.014,450000.0
2008-01-02 19:55:00,15.079,15.143,14.999,15.021,400000.0
2008-01-02 19:56:00,15.024,15.126,14.985,15.056,400000.0
2008-01-02 19:57:00,15.119,15.119,14.977,14.977,400000.0
2008-01-02 19:58:00,15.138,15.138,15.045,15.134,500000.0
2008-01-02 19:59:00,15.101,15.156,15.036,15.036,500000.0
2008-01-02 20:00:00,15.067,15.137,15.032,15.13,450000.0
2008-01-02 20:01:00,15.074,15.078,14.975,14.978,450000.0
2008-01-02 20:02:00,15.029,15.058,14.999,15.017,250000.0
2008-01-02 20:03:00,15.141,15.147,15.037,15.049,450000.0
2008-01-02 20:04:00,15.136,15.136,15.005,15.014,500000.0
2008-01-02 20:05:00,15.041,15.119,15.006,15.086,400000.0
2008-01-02 20:06:00,15.042,15.121,15.029,15.029,350000.0
2008-01-02 20:07:00,15.09,15.116,14.975,15.064,450000.0
2008-01-02 20:08:00,14.992,15.117,14.992,15.117,400000.0
2008-01-02 20:09:00,15.082,15.138,15.028,15.127,450000.0
2008-01-02 20:10:00,15.059,15.128,15.01,15.095,550000.0
2008-01-02 20:11:00,15.098,15.155,14.953,15.017,500000.0
2008-01-02 20:12:00,14.995,15.142,14.995,15.029,350000.0
2008-01-02 20:13:00,14.988,15.091,14.988,15.052,550000.0
2008-01-02 20:14:00,15.048,15.083,14.992,15.065,250000.0
2008-01-02 20:15:00,14.99,15.099,14.99,15.044,150000.0
2008-01-02 20:16:00,15.021,15.09,15.008,15.025,350000.0
2008-01-02 20:17:00,15.083,15.121,14.996,15.042,500000.0
2008-01-02 20:18:00,15.004,15.106,14.989,15.027,550000.0
2008-01-02 20:19:00,15.101,15.101,15.015,15.051,350000.0
2008-01-02 20:20:00,15.118,15.132,14.979,15.132,400000.0
2008-01-02 20:21:00,15.088,15.115,15.035,15.115,400000.0
2008-01-02 20:22:00,15.139,15.187,15.051,15.051,400000.0
2008-01-02 20:23:00,15.03,15.139,15.009,15.009,350000.0
2008-01-02 20:24:00,15.066,15.1,15.043,15.1,250000.0
2008-01-02 20:25:00,15.05,15.157,15.05,15.157,300000.0
2008-01-02 20:26:00,15.044,15.159,15.037,15.037,350000.0
2008-01-02 20:27:00,15.036,15.2,15.036,15.149,350000.0
2008-01-02 20:28:00,15.095,15.137,15.038,15.137,300000.0
2008-01-02 20:29:00,15.02,15.129,15.012,15.064,550000.0
2008-01-02 20:30:00,15.103,15.135,15.021,15.068,350000.0
2008-01-02 20:31:00,15.048,15.112,15.013,15.064,350000.0
2008-01-02 20:32:00,15.06,15.108,15.035,15.098,500000.0
2008-01-02 20:33:00,15.078,15.113,15.023,15.044,350000.0
2008-01-02 20:35:00,15.03,15.03,15.029,15.029,100000.0
2008-01-02 20:36:00,14.982,15.094,14.982,15.094,100000.0
2008-01-02 20:37:00,15.077,15.107,15.014,15.029,350000.0
2008-01-02 20:38:00,15.002,15.109,14.977,15.058,350000.0
2008-01-02 20:39:00,15.129,15.138,15.007,15.053,250000.0
2008-01-02 20:40:00,15.031,15.081,15.031,15.081,100000.0
2008-01-02 20:41:00,15.018,15.115,15.018,15.112,400000.0
2008-01-02 20:42:00,15.085,15.138,14.965,15.096,550000.0
2008-01-02 20:43:00,15.144,15.144,15.007,15.062,400000.0
2008-01-02 20:44:00,15.113,15.113,15.113,15.113,50000.0
2008-01-02 20:45:00,15.057,15.122,15.018,15.018,400000.0
2008-01-02 20:46:00,15.031,15.122,14.988,15.122,300000.0
2008-01-02 20:47:00,15.13,15.13,15.003,15.11,400000.0
2008-01-02 20:48:00,15.029,15.095,14.974,15.091,350000.0
2008-01-02 20:49:00,15.014,15.136,15.013,15.084,500000.0
2008-01-02 20:50:00,15.091,15.136,15.056,15.119,250000.0
2008-01-02 20:51:00,15.081,15.1,15.002,15.041,400000.0
2008-01-02 20:52:00,14.995,15.104,14.995,15.104,300000.0
2008-01-02 20:53:00,15.149,15.149,15.056,15.103,200000.0
2008-01-02 20:54:00,15.113,15.116,14.979,14.979,300000.0
2008-01-02 20:55:00,15.052,15.095,15.001,15.021,300000.0
2008-01-02 20:56:00,15.088,15.114,15.028,15.084,500000.0
2008-01-02 20:57:00,15.09,15.09,15.033,15.033,100000.0
2008-01-02 20:58:00,15.063,15.143,15.024,15.06,400000.0
2008-01-02 20:59:00,15.046,15.109,14.987,14.987,500000.0
2008-01-02 21:00:00,15.055,15.118,14.996,15.0,400000.0
2008-01-02 21:01:00,15.048,15.12,15.048,15.087,300000.0
2008-01-02 21:02:00,15.028,15.084,15.028,15.076,350000.0
2008-01-02 21:03:00,15.148,15.148,15.026,15.026,200000.0
2008-01-02 21:04:00,15.13,15.15,15.032,15.123,350000.0
2008-01-02 21:05:00,15.027,15.159,15.02,15.123,250000.0
2008-01-02 21:06:00,15.083,15.083,15.021,15.021,100000.0
2008-01-02 21:07:00,15.145,15.145,14.962,14.978,450000.0
2008-01-02 21:08:00,15.115,15.141,15.017,15.034,300000.0
2008-01-02 21:09:00,15.03,15.134,15.028,15.028,450000.0
2008-01-02 21:10:00,15.075,15.159,15.015,15.06,400000.0
2008-01-02 21:11:00,15.048,15.11,14.993,15.048,400000.0
2008-01-02 21:12:00,15.055,15.104,14.984,15.052,300000.0
2008-01-02 21:13:00,15.126,15.129,15.022,15.123,300000.0
2008-01-02 21:14:00,15.111,15.142,15.014,15.128,350000.0
2008-01-02 21:15:00,15.071,15.117,14.993,15.098,400000.0
2008-01-02 21:16:00,15.129,15.129,15.009,15.009,250000.0
2008-01-02 21:17:00,15.111,15.111,15.028,15.088,250000.0
2008-01-02 21:18:00,15.144,15.144,14.998,15.037,350000.0
2008-01-02 21:19:00,15.051,15.149,15.051,15.131,350000.0
2008-01-02 21:20:00,14.987,15.113,14.987,15.031,450000.0
2008-01-02 21:21:00,15.028,15.117,14.983,15.117,600000.0
2008-01-02 21:22:00,15.033,15.109,14.988,15.091,350000.0
2008-01-02 21:23:00,15.015,15.096,15.015,15.096,100000.0
2008-01-02 21:24:00,15.078,15.125,15.075,15.125,150000.0
2008-01-02 21:25:00,15.04,15.04,15.04,15.04,50000.0
2008-01-02 21:26:00,14.976,15.088,14.948,15.088,400000.0
2008-01-02 21:27:00,15.114,15.114,14.955,15.025,350000.0
2008-01-02 21:29:00,15.058,15.135,15.019,15.047,600000.0
2008-01-02 21:30:00,15.083,15.141,14.986,14.986,250000.0
2008-01-02 21:31:00,15.02,15.088,15.02,15.034,250000.0
2008-01-02 21:32:00,14.978,14.978,14.978,14.978,50000.0
2008-01-02 21:33:00,14.985,15.153,14.985,15.022,350000.0
2008-01-02 21:34:00,15.013,15.136,15.013,15.136,400000.0
2008-01-02 21:35:00,15.076,15.134,15.076,15.112,300000.0
2008-01-02 21:36:00,15.105,15.141,15.036,15.069,350000.0
2008-01-02 21:37:00,15.12,15.134,15.025,15.114,300000.0
2008-01-02 21:38:00,15.114,15.114,15.034,15.034,100000.0
2008-01-02 21:40:00,15.143,15.143,15.048,15.059,200000.0
2008-01-02 21:41:00,14.998,15.092,14.965,14.984,400000.0
2008-01-02 21:42:00,15.002,15.016,14.977,14.977,150000.0
2008-01-02 21:43:00,15.035,15.102,15.035,15.044,500000.0
2008-01-02 21:46:00,15.119,15.119,14.992,15.045,250000.0
2008-01-02 21:47:00,15.035,15.108,14.988,15.097,500000.0
2008-01-02 21:48:00,15.114,15.151,15.052,15.087,400000.0
2008-01-02 21:50:00,15.047,15.131,14.974,15.065,550000.0
2008-01-02 21:51:00,15.048,15.113,15.023,15.104,300000.0
2008-01-02 21:52:00,15.125,15.125,15.004,15.031,350000.0
2008-01-02 21:54:00,15.045,15.149,15.045,15.086,250000.0
2008-01-02 21:55:00,15.066,15.133,15.0,15.093,300000.0
2008-01-02 21:56:00,15.017,15.098,15.017,15.065,150000.0
2008-01-02 21:58:00,15.043,15.062,15.043,15.055,300000.0
2008-01-02 21:59:00,15.054,15.139,15.034,15.109,500000.0
2008-01-02 22:00:00,15.139,15.142,15.034,15.064,350000.0
2008-01-02 22:03:00,15.129,15.129,15.036,15.036,150000.0
2008-01-02 22:04:00,15.142,15.149,15.142,15.149,150000.0
2008-01-02 22:06:00,15.081,15.114,15.073,15.073,250000.0
2008-01-02 22:10:00,15.131,15.139,15.046,15.139,150000.0
2008-01-02 22:11:00,15.158,15.158,15.155,15.155,150000.0
2008-01-02 22:13:00,15.07,15.157,15.04,15.127,250000.0
2008-01-02 22:14:00,15.169,15.169,15.159,15.159,100000.0
2008-01-02 22:15:00,15.073,15.176,15.059,15.071,550000.0
2008-01-02 22:16:00,15.134,15.191,15.107,15.165,300000.0
2008-01-02 22:18:00,15.151,15.17,15.059,15.059,150000.0
2008-01-02 22:19:00,15.102,15.182,15.051,15.141,450000.0
2008-01-02 22:20:00,15.078,15.162,15.031,15.162,400000.0
2008-01-02 22:25:00,15.176,15.184,15.091,15.184,200000.0
2008-01-02 22:26:00,15.183,15.194,15.144,15.18,400000.0
2008-01-02 22:28:00,15.123,15.186,15.123,15.186,100000.0
2008-01-02 22:29:00,15.146,15.146,15.134,15.134,100000.0
2008-01-02 22:30:00,15.149,15.149,15.146,15.146,100000.0
2008-01-02 22:31:00,15.132,15.224,15.069,15.069,550000.0
2008-01-02 22:32:00,15.106,15.112,15.106,15.112,100000.0
2008-01-02 22:33:00,15.058,15.058,15.058,15.058,50000.0
2008-01-02 22:34:00,15.08,15.187,15.08,15.165,300000.0
2008-01-02 22:35:00,15.159,15.186,15.09,15.09,250000.0
2008-01-02 22:36:00,15.081,15.183,15.058,15.145,350000.0
2008-01-02 22:40:00,15.184,15.184,15.07,15.097,300000.0
2008-01-02 22:41:00,15.179,15.179,15.043,15.179,250000.0
2008-01-02 22:43:00,15.156,15.194,15.082,15.101,400000.0
2008-01-02 22:46:00,15.169,15.184,15.092,15.171,250000.0
2008-01-02 22:47:00,15.095,15.189,15.095,15.128,200000.0
2008-01-02 22:48:00,15.114,15.153,15.074,15.128,350000.0
2008-01-02 22:49:00,15.177,15.177,15.169,15.169,100000.0
2008-01-02 22:50:00,15.141,15.149,15.141,15.149,100000.0
2008-01-02 22:52:00,15.186,15.186,15.119,15.119,150000.0
2008-01-02 22:53:00,15.21,15.217,15.106,15.176,350000.0
2008-01-02 22:54:00,15.157,15.174,15.096,15.174,200000.0
2008-01-02 22:59:00,15.234,15.255,15.107,15.189,500000.0
2008-01-02 23:00:00,15.19,15.212,15.097,15.212,450000.0
2008-01-02 23:01:00,15.148,15.234,15.13,15.15,800000.0
2008-01-02 23:02:00,15.166,15.206,15.125,15.175,350000.0
2008-01-02 23:03:00,15.124,15.124,15.124,15.124,50000.0
2008-01-02 23:05:00,15.166,15.196,15.078,15.116,250000.0
2008-01-02 23:06:00,15.193,15.236,15.102,15.144,250000.0
2008-01-02 23:07:00,15.17,15.255,15.128,15.138,350000.0
2008-01-02 23:08:00,15.242,15.254,15.157,15.171,650000.0
2008-01-02 23:09:00,15.145,15.222,15.113,15.123,300000.0
2008-01-02 23:10:00,15.219,15.234,15.178,15.234,250000.0
2008-01-02 23:11:00,15.124,15.215,15.124,15.197,200000.0
2008-01-02 23:12:00,15.196,15.237,15.104,15.169,350000.0
2008-01-02 23:13:00,15.118,15.153,15.118,15.153,100000.0
2008-01-02 23:15:00,15.13,15.228,15.13,15.136,400000.0
2008-01-02 23:16:00,15.2,15.222,15.131,15.222,150000.0
2008-01-02 23:17:00,15.198,15.198,15.198,15.198,50000.0
2008-01-02 23:20:00,15.1,15.207,15.1,15.184,300000.0
2008-01-02 23:21:00,15.161,15.204,15.056,15.086,650000.0
2008-01-02 23:24:00,15.185,15.185,15.152,15.152,200000.0
2008-01-02 23:25:00,15.155,15.188,15.09,15.163,400000.0
2008-01-02 23:28:00,15.121,15.161,15.121,15.141,150000.0
2008-01-02 23:30:00,15.114,15.16,15.112,15.16,300000.0
2008-01-02 23:31:00,15.114,15.114,15.114,15.114,50000.0
2008-01-02 23:32:00,15.153,15.153,15.132,15.132,100000.0
2008-01-02 23:33:00,15.137,15.139,15.137,15.139,100000.0
2008-01-02 23:34:00,15.123,15.182,15.123,15.182,150000.0
2008-01-02 23:37:00,15.128,15.188,15.128,15.161,150000.0
2008-01-02 23:40:00,15.086,15.181,15.086,15.181,250000.0
2008-01-02 23:43:00,15.209,15.209,15.116,15.116,150000.0
2008-01-02 23:47:00,15.214,15.214,15.121,15.121,150000.0
2008-01-02 23:50:00,15.199,15.202,15.094,15.124,350000.0
2008-01-02 23:51:00,15.054,15.183,15.054,15.1,300000.0
2008-01-02 23:56:00,15.209,15.209,15.116,15.116,150000.0
2008-01-02 23:59:00,15.13,15.142,15.106,15.106,200000.0
2008-01-03 00:00:00,15.133,15.133,15.133,15.133,50000.0
2008-01-03 00:01:00,15.121,15.214,15.104,15.214,450000.0
2008-01-03 00:03:00,15.219,15.219,15.184,15.184,100000.0
2008-01-03 00:04:00,15.213,15.213,15.117,15.174,150000.0
2008-01-03 00:10:00,15.245,15.245,15.084,15.091,600000.0
2008-01-03 00:11:00,15.129,15.214,15.095,15.212,650000.0
2008-01-03 00:13:00,15.168,15.196,15.076,15.196,300000.0
2008-01-03 00:15:00,15.107,15.148,15.071,15.095,250000.0
2008-01-03 00:17:00,15.219,15.219,15.126,15.126,150000.0
2008-01-03 00:20:00,15.214,15.214,15.143,15.143,150000.0
2008-01-03 00:21:00,15.135,15.14,15.135,15.14,150000.0
2008-01-03 00:24:00,15.098,15.171,15.096,15.096,150000.0
2008-01-03 00:27:00,15.213,15.213,15.209,15.209,150000.0
2008-01-03 00:29:00,15.143,15.256,15.089,15.089,500000.0
2008-01-03 00:30:00,15.091,15.223,15.074,15.074,850000.0
2008-01-03 00:32:00,15.235,15.235,15.145,15.145,150000.0
2008-01-03 00:33:00,15.219,15.219,15.219,15.219,150000.0
2008-01-03 00:35:00,15.216,15.216,15.118,15.118,150000.0
2008-01-03 00:37:00,15.114,15.115,15.114,15.115,100000.0
2008-01-03 00:39:00,15.093,15.211,15.093,15.211,100000.0
2008-01-03 00:40:00,15.126,15.126,15.126,15.126,50000.0
2008-01-03 00:48:00,15.164,15.164,15.164,15.164,50000.0
2008-01-03 00:50:00,15.179,15.222,15.081,15.147,500000.0
2008-01-03 01:00:00,15.103,15.197,15.061,15.171,500000.0
2008-01-03 01:01:00,15.109,15.179,15.081,15.129,300000.0
2008-01-03 01:03:00,15.187,15.221,15.092,15.092,450000.0
2008-01-03 01:04:00,15.184,15.19,15.184,15.19,100000.0
2008-01-03 01:05:00,15.116,15.183,15.079,15.183,200000.0
2008-01-03 01:06:00,15.12,15.12,15.12,15.12,50000.0
2008-01-03 01:09:00,15.214,15.214,15.133,15.155,150000.0
2008-01-03 01:10:00,15.171,15.186,15.07,15.144,300000.0
2008-01-03 01:11:00,15.14,15.167,15.14,15.167,100000.0
2008-01-03 01:12:00,15.154,15.213,15.104,15.104,450000.0
2008-01-03 01:14:00,15.21,15.237,15.133,15.133,250000.0
2008-01-03 01:15:00,15.185,15.185,15.131,15.177,150000.0
2008-01-03 01:18:00,15.217,15.217,15.157,15.157,100000.0
2008-01-03 01:19:00,15.183,15.215,15.152,15.215,400000.0
2008-01-03 01:20:00,15.208,15.214,15.153,15.195,400000.0
2008-01-03 01:22:00,15.229,15.229,15.136,15.136,150000.0
2008-01-03 01:24:00,15.223,15.236,15.14,15.236,150000.0
2008-01-03 01:26:00,15.182,15.182,15.128,15.128,100000.0
2008-01-03 01:27:00,15.095,15.222,15.095,15.141,400000.0
2008-01-03 01:28:00,15.128,15.209,15.088,15.095,350000.0
2008-01-03 01:29:00,15.097,15.18,15.097,15.105,250000.0
2008-01-03 01:30:00,15.092,15.214,15.06,15.06,350000.0
2008-01-03 01:32:00,15.083,15.176,15.083,15.176,250000.0
2008-01-03 01:33:00,15.191,15.191,15.093,15.117,300000.0
2008-01-03 01:36:00,15.132,15.133,15.132,15.133,100000.0
2008-01-03 01:37:00,15.133,15.133,15.131,15.131,100000.0
2008-01-03 01:38:00,15.161,15.193,15.104,15.104,450000.0
2008-01-03 01:40:00,15.192,15.193,15.104,15.104,400000.0
2008-01-03 01:41:00,15.132,15.218,15.132,15.218,100000.0
2008-01-03 01:42:00,15.102,15.199,15.097,15.098,400000.0
2008-01-03 01:50:00,15.135,15.194,15.084,15.149,550000.0
2008-01-03 01:55:00,15.164,15.188,15.094,15.094,200000.0
2008-01-03 01:56:00,15.199,15.199,15.106,15.106,100000.0
2008-01-03 01:58:00,15.204,15.204,15.1,15.19,250000.0
2008-01-03 02:00:00,15.187,15.187,15.086,15.086,150000.0
2008-01-03 02:01:00,15.199,15.199,15.199,15.199,150000.0
2008-01-03 02:05:00,15.193,15.193,15.19,15.19,150000.0
2008-01-03 02:06:00,15.128,15.138,15.101,15.101,150000.0
2008-01-03 02:07:00,15.1,15.146,15.094,15.094,200000.0
2008-01-03 02:08:00,15.077,15.077,15.077,15.077,50000.0
2008-01-03 02:09:00,15.144,15.237,15.079,15.079,700000.0
2008-01-03 02:10:00,15.079,15.105,15.079,15.105,100000.0
2008-01-03 02:11:00,15.084,15.084,15.084,15.084,50000.0
2008-01-03 02:13:00,15.134,15.134,15.053,15.053,250000.0
2008-01-03 02:14:00,15.112,15.175,15.112,15.175,150000.0
2008-01-03 02:15:00,15.177,15.177,15.177,15.177,50000.0
2008-01-03 02:16:00,15.135,15.166,15.115,15.144,250000.0
2008-01-03 02:17:00,15.103,15.194,15.092,15.194,250000.0
2008-01-03 02:18:00,15.11,15.23,15.103,15.177,350000.0
2008-01-03 02:19:00,15.169,15.199,15.102,15.199,400000.0
2008-01-03 02:20:00,15.094,15.201,15.089,15.201,400000.0
2008-01-03 02:21:00,15.109,15.17,15.078,15.078,300000.0
2008-01-03 02:22:00,15.103,15.206,15.078,15.193,450000.0
2008-01-03 02:23:00,15.188,15.188,15.093,15.187,200000.0
2008-01-03 02:24:00,15.14,15.189,15.048,15.141,350000.0
2008-01-03 02:25:00,15.103,15.178,15.088,15.088,200000.0
2008-01-03 02:26:00,15.082,15.182,15.052,15.094,400000.0
2008-01-03 02:29:00,15.139,15.143,15.113,15.113,250000.0
2008-01-03 02:30:00,15.09,15.172,15.03,15.124,500000.0
2008-01-03 02:31:00,15.109,15.206,15.109,15.128,350000.0
2008-01-03 02:32:00,15.104,15.155,15.1,15.124,400000.0
2008-01-03 02:33:00,15.117,15.159,15.117,15.159,100000.0
2008-01-03 02:35:00,15.156,15.168,15.073,15.168,150000.0
2008-01-03 02:36:00,15.164,15.164,15.071,15.071,150000.0
2008-01-03 02:37:00,15.167,15.167,15.165,15.165,150000.0
2008-01-03 02:39:00,15.164,15.169,15.03,15.144,250000.0
2008-01-03 02:40:00,15.124,15.149,15.124,15.149,100000.0
2008-01-03 02:42:00,15.134,15.162,15.059,15.136,350000.0
2008-01-03 02:43:00,15.165,15.165,15.06,15.089,300000.0
2008-01-03 02:44:00,15.122,15.156,15.062,15.152,400000.0
2008-01-03 02:46:00,15.149,15.152,15.044,15.074,350000.0
2008-01-03 02:48:00,15.096,15.136,15.096,15.136,100000.0
2008-01-03 02:49:00,15.144,15.149,15.093,15.093,250000.0
2008-01-03 02:50:00,15.112,15.121,15.112,15.121,100000.0
2008-01-03 02:52:00,15.16,15.189,15.073,15.073,400000.0
2008-01-03 02:55:00,15.141,15.141,15.047,15.047,150000.0
2008-01-03 02:56:00,15.149,15.149,15.149,15.149,150000.0
2008-01-03 02:59:00,15.179,15.179,15.082,15.082,250000.0
2008-01-03 03:00:00,15.122,15.122,15.12,15.12,100000.0
2008-01-03 03:01:00,15.073,15.153,15.059,15.061,400000.0
2008-01-03 03:02:00,15.07,15.122,15.07,15.122,100000.0
2008-01-03 03:05:00,15.149,15.149,15.056,15.056,100000.0
2008-01-03 03:06:00,15.046,15.046,15.046,15.046,50000.0
2008-01-03 03:08:00,15.074,15.121,15.022,15.121,200000.0
2008-01-03 03:09:00,15.144,15.144,15.005,15.107,350000.0
2008-01-03 03:10:00,15.126,15.126,15.124,15.124,100000.0
2008-01-03 03:11:00,15.019,15.022,15.019,15.022,100000.0
2008-01-03 03:12:00,15.125,15.125,15.125,15.125,100000.0
2008-01-03 03:14:00,15.127,15.127,15.024,15.119,200000.0
2008-01-03 03:16:00,15.119,15.119,15.026,15.026,100000.0
2008-01-03 03:18:00,15.052,15.052,15.051,15.051,100000.0
2008-01-03 03:19:00,15.096,15.125,15.081,15.12,300000.0
2008-01-03 03:20:00,14.988,15.118,14.988,15.118,250000.0
2008-01-03 03:21:00,15.007,15.086,15.007,15.007,150000.0
2008-01-03 03:22:00,14.988,15.125,14.961,14.978,400000.0
2008-01-03 03:23:00,15.148,15.148,15.038,15.038,200000.0
2008-01-03 03:25:00,15.095,15.146,15.049,15.136,200000.0
2008-01-03 03:26:00,15.159,15.171,15.076,15.152,350000.0
2008-01-03 03:27:00,15.136,15.15,15.014,15.091,350000.0
2008-01-03 03:28:00,15.013,15.103,15.013,15.06,150000.0
2008-01-03 03:29:00,15.066,15.125,15.024,15.125,400000.0
2008-01-03 03:30:00,15.086,15.086,15.034,15.048,250000.0
2008-01-03 03:33:00,15.143,15.143,15.052,15.052,100000.0
2008-01-03 03:37:00,15.072,15.181,15.072,15.162,200000.0
2008-01-03 03:39:00,15.139,15.139,15.046,15.046,100000.0
2008-01-03 03:40:00,15.054,15.054,15.054,15.054,50000.0
2008-01-03 03:41:00,15.136,15.136,15.128,15.128,150000.0
2008-01-03 03:42:00,15.135,15.135,15.038,15.046,150000.0
2008-01-03 03:43:00,15.003,15.042,15.003,15.042,100000.0
2008-01-03 03:44:00,15.047,15.15,15.006,15.15,300000.0
2008-01-03 03:45:00,15.142,15.18,15.024,15.145,350000.0
2008-01-03 03:46:00,15.139,15.144,15.04,15.04,250000.0
2008-01-03 03:50:00,15.15,15.15,15.06,15.06,150000.0
2008-01-03 03:55:00,15.139,15.139,15.046,15.046,150000.0
2008-01-03 04:00:00,15.0,15.0,15.0,15.0,50000.0
2008-01-03 04:01:00,15.083,15.098,15.0,15.098,250000.0
2008-01-03 04:09:00,15.101,15.101,15.068,15.088,250000.0
2008-01-03 04:10:00,15.102,15.102,15.077,15.077,100000.0
2008-01-03 04:13:00,15.121,15.144,15.101,15.134,200000.0
2008-01-03 04:14:00,15.051,15.119,15.051,15.104,400000.0
2008-01-03 04:15:00,15.042,15.108,15.042,15.108,100000.0
2008-01-03 04:16:00,15.097,15.125,15.097,15.125,150000.0
2008-01-03 04:17:00,15.104,15.144,15.104,15.144,150000.0
2008-01-03 04:18:00,15.085,15.144,15.085,15.111,150000.0
2008-01-03 04:20:00,15.078,15.078,15.052,15.052,100000.0
2008-01-03 04:23:00,15.059,15.111,15.059,15.065,150000.0
2008-01-03 04:24:00,15.121,15.155,15.088,15.088,200000.0
2008-01-03 04:28:00,15.077,15.077,15.057,15.057,100000.0
2008-01-03 04:29:00,15.154,15.154,15.052,15.052,200000.0
2008-01-03 04:30:00,15.07,15.171,15.069,15.151,200000.0
2008-01-03 04:37:00,15.061,15.138,15.031,15.073,350000.0
2008-01-03 04:38:00,15.057,15.125,14.984,14.984,200000.0
2008-01-03 04:39:00,15.064,15.104,15.0,15.063,250000.0
2008-01-03 04:40:00,15.059,15.059,15.02,15.02,150000.0
2008-01-03 04:41:00,15.137,15.137,15.014,15.014,200000.0
2008-01-03 04:42:00,15.083,15.151,15.047,15.119,250000.0
2008-01-03 04:43:00,15.116,15.149,15.061,15.063,400000.0
2008-01-03 04:44:00,15.121,15.121,15.024,15.024,100000.0
2008-01-03 04:45:00,15.145,15.154,15.023,15.154,200000.0
2008-01-03 04:46:00,15.147,15.147,15.019,15.108,250000.0
2008-01-03 04:47:00,15.075,15.21,15.075,15.181,400000.0
2008-01-03 04:50:00,15.129,15.129,14.998,15.076,400000.0
2008-01-03 04:52:00,15.151,15.156,15.063,15.156,150000.0
2008-01-03 04:56:00,15.145,15.182,15.085,15.122,350000.0
2008-01-03 04:57:00,15.157,15.157,15.061,15.08,350000.0
2008-01-03 04:58:00,15.066,15.135,15.022,15.072,300000.0
2008-01-03 04:59:00,15.17,15.175,15.049,15.102,450000.0
2008-01-03 05:00:00,15.106,15.138,15.051,15.13,250000.0
2008-01-03 05:02:00,15.111,15.111,15.022,15.051,400000.0
2008-01-03 05:04:00,15.046,15.153,15.046,15.153,100000.0
2008-01-03 05:05:00,15.084,15.084,15.084,15.084,50000.0
2008-01-03 05:06:00,15.164,15.164,15.114,15.114,100000.0
2008-01-03 05:07:00,15.059,15.067,15.059,15.061,150000.0
2008-01-03 05:08:00,15.073,15.146,15.027,15.146,400000.0
2008-01-03 05:10:00,15.074,15.164,15.074,15.086,300000.0
2008-01-03 05:11:00,15.123,15.166,15.099,15.166,200000.0
2008-01-03 05:13:00,15.172,15.172,15.063,15.069,250000.0
2008-01-03 05:19:00,15.071,15.164,15.019,15.122,300000.0
2008-01-03 05:20:00,15.126,15.126,15.046,15.064,250000.0
2008-01-03 05:21:00,15.106,15.135,15.014,15.108,350000.0
2008-01-03 05:23:00,15.141,15.149,15.056,15.149,150000.0
2008-01-03 05:25:00,15.016,15.117,15.016,15.117,300000.0
2008-01-03 05:28:00,15.073,15.127,15.073,15.127,100000.0
2008-01-03 05:30:00,15.039,15.089,15.039,15.089,100000.0
2008-01-03 05:34:00,15.123,15.123,15.048,15.05,150000.0
2008-01-03 05:35:00,15.064,15.17,15.064,15.158,200000.0
2008-01-03 05:39:00,15.044,15.101,15.008,15.054,550000.0
2008-01-03 05:40:00,14.968,15.03,14.968,15.022,250000.0
2008-01-03 05:41:00,15.128,15.153,15.036,15.064,250000.0
2008-01-03 05:42:00,15.054,15.126,15.027,15.052,200000.0
2008-01-03 05:44:00,15.09,15.09,15.029,15.041,300000.0
2008-01-03 05:46:00,15.052,15.145,15.052,15.128,200000.0
2008-01-03 05:47:00,15.055,15.106,15.055,15.069,150000.0
2008-01-03 05:48:00,15.018,15.042,15.018,15.042,100000.0
2008-01-03 05:50:00,14.98,15.119,14.98,15.119,350000.0
2008-01-03 05:53:00,15.078,15.116,15.078,15.116,100000.0
2008-01-03 05:54:00,15.004,15.116,15.004,15.116,400000.0
2008-01-03 05:55:00,15.085,15.117,15.071,15.113,300000.0
2008-01-03 05:57:00,15.109,15.136,15.024,15.109,450000.0
2008-01-03 05:58:00,15.005,15.141,15.005,15.141,250000.0
2008-01-03 06:00:00,15.109,15.146,15.047,15.059,200000.0
2008-01-03 06:01:00,15.105,15.105,15.066,15.066,100000.0
2008-01-03 06:08:00,15.058,15.079,15.016,15.043,350000.0
2008-01-03 06:09:00,15.077,15.112,14.976,15.025,400000.0
2008-01-03 06:10:00,15.068,15.118,15.003,15.118,300000.0
2008-01-03 06:14:00,15.105,15.147,15.036,15.036,700000.0
2008-01-03 06:15:00,15.154,15.172,15.051,15.051,350000.0
2008-01-03 06:19:00,15.084,15.109,14.978,15.037,400000.0
2008-01-03 06:20:00,15.022,15.124,15.022,15.124,350000.0
2008-01-03 06:22:00,15.094,15.134,15.059,15.059,250000.0
2008-01-03 06:23:00,15.07,15.171,15.026,15.14,350000.0
2008-01-03 06:25:00,15.037,15.104,15.031,15.104,150000.0
2008-01-03 06:27:00,15.026,15.127,15.01,15.029,500000.0
2008-01-03 06:30:00,15.015,15.137,15.015,15.092,550000.0
2008-01-03 06:31:00,15.148,15.15,15.018,15.021,500000.0
2008-01-03 06:32:00,15.121,15.121,15.019,15.07,450000.0
2008-01-03 06:33:00,14.998,15.132,14.998,15.132,250000.0
2008-01-03 06:38:00,15.039,15.159,15.027,15.159,650000.0
2008-01-03 06:40:00,14.99,15.134,14.99,15.134,400000.0
2008-01-03 06:45:00,15.091,15.167,15.017,15.068,350000.0
2008-01-03 06:46:00,15.019,15.048,15.019,15.048,100000.0
2008-01-03 06:47:00,15.08,15.08,15.021,15.021,100000.0
2008-01-03 06:48:00,15.156,15.156,15.028,15.137,300000.0
2008-01-03 06:49:00,15.131,15.132,15.008,15.05,550000.0
2008-01-03 06:50:00,14.978,15.127,14.978,15.127,400000.0
2008-01-03 06:54:00,15.052,15.154,15.013,15.154,500000.0
2008-01-03 06:55:00,15.016,15.108,15.016,15.108,150000.0
2008-01-03 06:56:00,15.043,15.049,15.043,15.049,100000.0
2008-01-03 06:57:00,15.067,15.067,15.046,15.046,100000.0
2008-01-03 07:00:00,15.121,15.143,15.009,15.093,450000.0
2008-01-03 07:01:00,15.109,15.161,15.109,15.128,400000.0
2008-01-03 07:03:00,15.1,15.138,15.003,15.136,400000.0
2008-01-03 07:04:00,15.145,15.148,15.027,15.148,400000.0
2008-01-03 07:05:00,15.111,15.134,15.004,15.004,300000.0
2008-01-03 07:07:00,15.153,15.153,15.012,15.109,250000.0
2008-01-03 07:09:00,15.039,15.079,15.029,15.029,300000.0
2008-01-03 07:10:00,15.093,15.099,15.011,15.054,350000.0
2008-01-03 07:11:00,15.124,15.128,15.011,15.128,350000.0
2008-01-03 07:12:00,15.072,15.117,15.031,15.039,400000.0
2008-01-03 07:13:00,15.113,15.134,15.014,15.072,450000.0
2008-01-03 07:14:00,15.068,15.119,14.989,14.989,250000.0
2008-01-03 07:15:00,15.083,15.14,15.019,15.085,300000.0
2008-01-03 07:17:00,14.98,15.082,14.98,15.082,150000.0
2008-01-03 07:20:00,15.023,15.162,15.023,15.14,400000.0
2008-01-03 07:21:00,15.108,15.108,15.008,15.008,250000.0
2008-01-03 07:22:00,15.098,15.137,14.998,15.137,250000.0
2008-01-03 07:23:00,15.113,15.123,15.034,15.034,300000.0
2008-01-03 07:25:00,15.034,15.136,15.034,15.136,350000.0
2008-01-03 07:26:00,15.084,15.147,15.05,15.135,300000.0
2008-01-03 07:27:00,15.083,15.083,15.005,15.005,200000.0
2008-01-03 07:29:00,15.117,15.129,15.032,15.056,500000.0
2008-01-03 07:30:00,15.149,15.151,15.039,15.063,900000.0
2008-01-03 07:31:00,15.123,15.123,15.064,15.083,350000.0
2008-01-03 07:32:00,15.083,15.129,15.013,15.053,350000.0
2008-01-03 07:33:00,15.129,15.129,14.99,15.021,300000.0
2008-01-03 07:34:00,15.145,15.145,14.996,15.08,250000.0
2008-01-03 07:36:00,15.003,15.146,15.003,15.146,400000.0
2008-01-03 07:37:00,15.107,15.154,15.04,15.118,500000.0
2008-01-03 07:38:00,15.024,15.122,15.024,15.122,350000.0
2008-01-03 07:40:00,15.126,15.156,15.018,15.118,500000.0
2008-01-03 07:41:00,15.054,15.171,15.054,15.07,300000.0
2008-01-03 07:42:00,15.051,15.155,15.016,15.155,400000.0
2008-01-03 07:43:00,15.148,15.148,15.017,15.035,250000.0
2008-01-03 07:44:00,15.062,15.136,15.016,15.136,350000.0
2008-01-03 07:45:00,15.095,15.174,15.038,15.151,400000.0
2008-01-03 07:46:00,15.084,15.125,15.047,15.064,350000.0
2008-01-03 07:47:00,15.041,15.116,15.036,15.095,300000.0
2008-01-03 07:48:00,15.075,15.162,15.044,15.123,450000.0
2008-01-03 07:49:00,15.141,15.196,15.091,15.176,500000.0
2008-01-03 07:50:00,15.087,15.161,14.99,15.073,700000.0
2008-01-03 07:51:00,15.137,15.137,14.964,14.964,300000.0
2008-01-03 07:52:00,15.154,15.154,15.009,15.125,300000.0
2008-01-03 07:53:00,15.081,15.118,15.011,15.118,400000.0
2008-01-03 07:55:00,15.111,15.116,15.032,15.103,350000.0
2008-01-03 07:56:00,15.094,15.133,15.028,15.081,400000.0
2008-01-03 07:58:00,15.14,15.14,15.015,15.047,550000.0
2008-01-03 07:59:00,15.062,15.215,15.047,15.138,700000.0
2008-01-03 08:00:00,15.131,15.151,15.039,15.146,550000.0
2008-01-03 08:01:00,15.035,15.137,15.013,15.013,350000.0
2008-01-03 08:02:00,15.104,15.104,14.984,14.984,250000.0
2008-01-03 08:03:00,15.101,15.136,15.054,15.089,300000.0
2008-01-03 08:04:00,15.154,15.154,15.044,15.138,350000.0
2008-01-03 08:05:00,15.121,15.127,15.063,15.065,250000.0
2008-01-03 08:06:00,15.052,15.201,15.035,15.157,400000.0
2008-01-03 08:07:00,14.99,15.091,14.99,15.013,250000.0
2008-01-03 08:09:00,15.165,15.165,15.013,15.129,400000.0
2008-01-03 08:10:00,15.138,15.145,15.033,15.135,400000.0
2008-01-03 08:11:00,15.14,15.15,15.059,15.104,400000.0
2008-01-03 08:12:00,15.098,15.098,14.968,14.984,500000.0
2008-01-03 08:13:00,14.976,15.122,14.976,15.089,400000.0
2008-01-03 08:14:00,15.11,15.11,15.04,15.099,300000.0
2008-01-03 08:16:00,15.011,15.153,15.011,15.032,500000.0
2008-01-03 08:17:00,15.092,15.118,14.998,15.021,350000.0
2008-01-03 08:18:00,15.118,15.118,15.028,15.118,300000.0
2008-01-03 08:19:00,15.024,15.121,15.001,15.018,400000.0
2008-01-03 08:20:00,15.066,15.13,15.018,15.121,350000.0
2008-01-03 08:21:00,15.049,15.156,14.993,14.993,500000.0
2008-01-03 08:22:00,15.049,15.133,15.01,15.131,450000.0
2008-01-03 08:23:00,15.097,15.131,15.011,15.091,300000.0
2008-01-03 08:25:00,15.093,15.129,15.012,15.054,550000.0
2008-01-03 08:26:00,14.995,15.153,14.995,15.153,400000.0
2008-01-03 08:27:00,15.096,15.127,15.052,15.075,250000.0
2008-01-03 08:28:00,15.012,15.146,15.012,15.015,500000.0
2008-01-03 08:29:00,15.098,15.17,15.004,15.17,400000.0
2008-01-03 08:30:00,15.003,15.117,14.972,15.006,350000.0
2008-01-03 08:32:00,15.026,15.117,15.026,15.099,250000.0
2008-01-03 08:33:00,15.05,15.114,15.05,15.102,400000.0
2008-01-03 08:34:00,15.062,15.236,15.062,15.137,400000.0
2008-01-03 08:35:00,15.093,15.176,15.067,15.176,350000.0
2008-01-03 08:36:00,15.101,15.218,15.097,15.193,550000.0
2008-01-03 08:37:00,15.162,15.191,15.085,15.169,450000.0
2008-01-03 08:38:00,15.128,15.177,15.074,15.134,500000.0
2008-01-03 08:39:00,15.098,15.214,15.074,15.074,500000.0
2008-01-03 08:40:00,15.11,15.201,15.085,15.131,450000.0
2008-01-03 08:41:00,15.078,15.198,15.07,15.096,500000.0
2008-01-03 08:42:00,15.039,15.203,15.039,15.144,400000.0
2008-01-03 08:43:00,15.116,15.116,15.042,15.08,250000.0
2008-01-03 08:44:00,15.134,15.148,15.046,15.081,500000.0
2008-01-03 08:45:00,15.194,15.194,15.11,15.178,350000.0
2008-01-03 08:46:00,15.216,15.216,15.071,15.209,400000.0
2008-01-03 08:47:00,15.169,15.169,15.03,15.127,500000.0
2008-01-03 08:48:00,15.048,15.113,15.048,15.09,250000.0
2008-01-03 08:49:00,15.064,15.158,15.053,15.158,550000.0
2008-01-03 08:50:00,15.101,15.188,15.086,15.188,350000.0
2008-01-03 08:51:00,15.045,15.131,15.045,15.091,450000.0
2008-01-03 08:52:00,15.151,15.151,15.069,15.115,300000.0
2008-01-03 08:53:00,15.101,15.23,15.101,15.102,550000.0
2008-01-03 08:54:00,15.134,15.148,15.061,15.136,400000.0
2008-01-03 08:55:00,15.19,15.19,15.1,15.107,250000.0
2008-01-03 08:56:00,15.196,15.207,15.069,15.153,500000.0
2008-01-03 08:57:00,15.093,15.173,15.043,15.104,500000.0
2008-01-03 08:58:00,15.195,15.196,15.101,15.129,400000.0
2008-01-03 08:59:00,15.098,15.214,15.057,15.178,350000.0
2008-01-03 09:00:00,15.133,15.202,15.079,15.165,350000.0
2008-01-03 09:01:00,15.122,15.212,15.093,15.201,250000.0
2008-01-03 09:02:00,15.169,15.202,15.093,15.133,300000.0
2008-01-03 09:03:00,15.09,15.216,15.09,15.104,500000.0
2008-01-03 09:04:00,15.153,15.203,15.061,15.203,500000.0
2008-01-03 09:05:00,15.158,15.167,15.087,15.164,450000.0
2008-01-03 09:06:00,15.253,15.253,15.11,15.191,400000.0
2008-01-03 09:07:00,15.137,15.199,15.071,15.17,350000.0
2008-01-03 09:08:00,15.199,15.199,15.086,15.167,400000.0
2008-01-03 09:09:00,15.118,15.195,15.118,15.166,350000.0
2008-01-03 09:10:00,15.15,15.223,15.11,15.11,400000.0
2008-01-03 09:11:00,15.211,15.247,15.119,15.218,350000.0
2008-01-03 09:12:00,15.181,15.201,15.072,15.177,350000.0
2008-01-03 09:13:00,15.101,15.243,15.101,15.17,350000.0
2008-01-03 09:14:00,15.136,15.259,15.136,15.138,500000.0
2008-01-03 09:15:00,15.216,15.216,15.064,15.133,550000.0
2008-01-03 09:16:00,15.213,15.213,15.075,15.206,400000.0
2008-01-03 09:17:00,15.193,15.231,15.069,15.069,350000.0
2008-01-03 09:18:00,15.216,15.216,15.133,15.203,450000.0
2008-01-03 09:19:00,15.212,15.212,15.059,15.172,350000.0
2008-01-03 09:20:00,15.195,15.231,15.111,15.231,400000.0
2008-01-03 09:21:00,15.145,15.227,15.097,15.227,500000.0
2008-01-03 09:22:00,15.168,15.202,15.089,15.15,600000.0
2008-01-03 09:23:00,15.136,15.229,15.074,15.181,450000.0
2008-01-03 09:24:00,15.124,15.202,15.079,15.178,400000.0
2008-01-03 09:25:00,15.13,15.206,15.1,15.206,350000.0
2008-01-03 09:26:00,15.109,15.22,15.08,15.08,350000.0
2008-01-03 09:27:00,15.156,15.188,15.046,15.046,350000.0
2008-01-03 09:28:00,15.192,15.192,15.038,15.155,350000.0
2008-01-03 09:29:00,15.152,15.221,15.088,15.221,450000.0
2008-01-03 09:30:00,15.175,15.206,15.069,15.141,500000.0
2008-01-03 09:31:00,15.196,15.222,15.067,15.222,550000.0
2008-01-03 09:32:00,15.201,15.219,15.077,15.219,350000.0
2008-01-03 09:33:00,15.108,15.219,15.08,15.219,500000.0
2008-01-03 09:34:00,15.202,15.224,15.084,15.143,550000.0
2008-01-03 09:35:00,15.154,15.203,15.089,15.203,450000.0
2008-01-03 09:36:00,15.172,15.225,15.099,15.127,350000.0
2008-01-03 09:37:00,15.115,15.167,15.054,15.09,350000.0
2008-01-03 09:38:00,15.081,15.193,15.046,15.193,350000.0
2008-01-03 09:39:00,15.163,15.163,14.985,15.029,400000.0
2008-01-03 09:40:00,15.093,15.229,15.079,15.079,300000.0
2008-01-03 09:41:00,15.125,15.163,15.051,15.069,500000.0
2008-01-03 09:42:00,15.18,15.202,15.076,15.109,500000.0
2008-01-03 09:43:00,15.096,15.194,15.078,15.118,350000.0
2008-01-03 09:44:00,15.064,15.149,15.028,15.07,350000.0
2008-01-03 09:45:00,15.144,15.187,15.056,15.184,400000.0
2008-01-03 09:46:00,15.074,15.155,15.026,15.026,350000.0
2008-01-03 09:48:00,15.141,15.141,14.995,15.063,450000.0
2008-01-03 09:49:00,15.018,15.136,14.998,15.105,400000.0
2008-01-03 09:50:00,15.099,15.154,15.096,15.104,350000.0
2008-01-03 09:51:00,15.064,15.204,15.064,15.169,350000.0
2008-01-03 09:52:00,15.157,15.183,15.045,15.115,400000.0
2008-01-03 09:53:00,15.094,15.172,15.064,15.163,400000.0
2008-01-03 09:54:00,15.065,15.072,15.013,15.056,250000.0
2008-01-03 09:55:00,15.11,15.123,15.003,15.123,450000.0
2008-01-03 09:56:00,15.083,15.173,15.083,15.113,450000.0
2008-01-03 09:57:00,15.043,15.147,15.043,15.124,450000.0
2008-01-03 09:58:00,15.052,15.125,15.03,15.084,400000.0
2008-01-03 09:59:00,15.079,15.175,15.04,15.151,450000.0
2008-01-03 10:00:00,15.054,15.096,15.054,15.096,250000.0
2008-01-03 10:01:00,15.161,15.161,15.051,15.051,350000.0
2008-01-03 10:03:00,15.033,15.161,15.023,15.117,550000.0
2008-01-03 10:04:00,15.046,15.112,15.015,15.017,450000.0
2008-01-03 10:05:00,15.07,15.154,15.023,15.107,450000.0
2008-01-03 10:06:00,15.073,15.133,15.027,15.133,350000.0
2008-01-03 10:07:00,15.075,15.125,15.004,15.037,500000.0
2008-01-03 10:08:00,15.042,15.131,14.992,15.131,500000.0
2008-01-03 10:09:00,15.043,15.131,15.016,15.113,600000.0
2008-01-03 10:10:00,15.057,15.144,15.003,15.031,350000.0
2008-01-03 10:11:00,15.107,15.107,14.978,14.991,350000.0
2008-01-03 10:12:00,15.082,15.198,15.072,15.162,500000.0
2008-01-03 10:13:00,15.092,15.183,15.045,15.183,750000.0
2008-01-03 10:14:00,15.116,15.192,15.106,15.178,400000.0
2008-01-03 10:15:00,15.145,15.154,15.01,15.12,400000.0
2008-01-03 10:16:00,15.103,15.147,15.039,15.133,400000.0
2008-01-03 10:17:00,15.11,15.11,15.05,15.05,250000.0
2008-01-03 10:18:00,15.087,15.172,15.037,15.142,550000.0
2008-01-03 10:19:00,15.085,15.184,15.045,15.184,400000.0
2008-01-03 10:20:00,15.104,15.147,15.088,15.088,550000.0
2008-01-03 10:21:00,15.114,15.2,15.056,15.177,500000.0
2008-01-03 10:22:00,15.175,15.215,15.096,15.17,400000.0
2008-01-03 10:23:00,15.091,15.217,15.042,15.217,350000.0
2008-01-03 10:24:00,15.209,15.232,15.164,15.209,350000.0
2008-01-03 10:25:00,15.244,15.286,15.151,15.174,450000.0
2008-01-03 10:26:00,15.23,15.265,15.168,15.214,550000.0
2008-01-03 10:27:00,15.211,15.214,15.145,15.145,300000.0
2008-01-03 10:28:00,15.248,15.297,15.163,15.163,450000.0
2008-01-03 10:29:00,15.289,15.289,15.141,15.251,500000.0
2008-01-03 10:30:00,15.254,15.263,15.138,15.224,500000.0
2008-01-03 10:31:00,15.183,15.289,15.155,15.155,400000.0
2008-01-03 10:32:00,15.209,15.262,15.136,15.239,450000.0
2008-01-03 10:33:00,15.175,15.254,15.142,15.216,450000.0
2008-01-03 10:34:00,15.198,15.247,15.136,15.232,350000.0
2008-01-03 10:35:00,15.154,15.208,15.122,15.165,400000.0
2008-01-03 10:36:00,15.12,15.254,15.117,15.206,400000.0
2008-01-03 10:37:00,15.241,15.242,15.11,15.207,500000.0
2008-01-03 10:38:00,15.112,15.229,15.112,15.127,500000.0
2008-01-03 10:39:00,15.185,15.189,15.063,15.063,400000.0
2008-01-03 10:40:00,15.151,15.25,15.108,15.143,400000.0
2008-01-03 10:41:00,15.223,15.263,15.117,15.226,550000.0
2008-01-03 10:42:00,15.177,15.22,15.08,15.22,350000.0
2008-01-03 10:43:00,15.261,15.261,15.127,15.147,350000.0
2008-01-03 10:44:00,15.232,15.247,15.144,15.159,450000.0
2008-01-03 10:45:00,15.267,15.272,15.164,15.229,500000.0
2008-01-03 10:46:00,15.208,15.285,15.159,15.218,350000.0
2008-01-03 10:47:00,15.142,15.239,15.093,15.107,350000.0
2008-01-03 10:48:00,15.187,15.289,15.163,15.275,350000.0
2008-01-03 10:49:00,15.172,15.231,15.151,15.151,350000.0
2008-01-03 10:50:00,15.203,15.221,15.141,15.211,500000.0
2008-01-03 10:51:00,15.227,15.251,15.105,15.167,450000.0
2008-01-03 10:52:00,15.162,15.251,15.134,15.234,350000.0
2008-01-03 10:53:00,15.185,15.234,15.104,15.115,350000.0
2008-01-03 10:54:00,15.219,15.219,15.132,15.142,550000.0
2008-01-03 10:55:00,15.23,15.23,15.09,15.112,500000.0
2008-01-03 10:56:00,15.149,15.243,15.149,15.168,350000.0
2008-01-03 10:57:00,15.222,15.263,15.133,15.133,550000.0
2008-01-03 10:58:00,15.238,15.257,15.134,15.178,350000.0
2008-01-03 10:59:00,15.249,15.281,15.135,15.135,450000.0
2008-01-03 11:00:00,15.232,15.33,15.19,15.211,350000.0
2008-01-03 11:01:00,15.207,15.317,15.189,15.196,550000.0
2008-01-03 11:02:00,15.26,15.29,15.189,15.215,400000.0
2008-01-03 11:03:00,15.192,15.285,15.151,15.199,550000.0
2008-01-03 11:04:00,15.279,15.32,15.178,15.278,550000.0
2008-01-03 11:05:00,15.305,15.305,15.178,15.205,550000.0
2008-01-03 11:06:00,15.258,15.31,15.161,15.212,500000.0
2008-01-03 11:07:00,15.186,15.296,15.168,15.271,400000.0
2008-01-03 11:08:00,15.248,15.279,15.172,15.204,400000.0
2008-01-03 11:09:00,15.279,15.279,15.168,15.264,500000.0
2008-01-03 11:10:00,15.152,15.272,15.152,15.195,400000.0
2008-01-03 11:11:00,15.262,15.273,15.152,15.261,350000.0
2008-01-03 11:12:00,15.285,15.298,15.196,15.214,350000.0
2008-01-03 11:13:00,15.287,15.349,15.225,15.349,500000.0
2008-01-03 11:14:00,15.258,15.351,15.229,15.333,400000.0
2008-01-03 11:15:00,15.211,15.321,15.187,15.248,400000.0
2008-01-03 11:16:00,15.281,15.281,15.173,15.173,350000.0
2008-01-03 11:17:00,15.276,15.276,15.186,15.186,350000.0
2008-01-03 11:18:00,15.279,15.32,15.2,15.281,350000.0
2008-01-03 11:19:00,15.233,15.348,15.227,15.348,550000.0
2008-01-03 11:20:00,15.33,15.33,15.197,15.197,450000.0
2008-01-03 11:21:00,15.324,15.324,15.182,15.182,450000.0
2008-01-03 11:22:00,15.232,15.316,15.206,15.209,350000.0
2008-01-03 11:23:00,15.253,15.328,15.205,15.217,500000.0
2008-01-03 11:24:00,15.209,15.321,15.188,15.284,550000.0
2008-01-03 11:25:00,15.201,15.298,15.176,15.252,400000.0
2008-01-03 11:26:00,15.329,15.359,15.197,15.314,400000.0
2008-01-03 11:27:00,15.213,15.336,15.213,15.336,500000.0
2008-01-03 11:28:00,15.22,15.297,15.192,15.293,350000.0
2008-01-03 11:29:00,15.245,15.328,15.218,15.3,500000.0
2008-01-03 11:30:00,15.276,15.363,15.242,15.271,450000.0
2008-01-03 11:31:00,15.269,15.342,15.212,15.293,500000.0
2008-01-03 11:32:00,15.219,15.361,15.198,15.311,500000.0
2008-01-03 11:33:00,15.237,15.323,15.236,15.285,450000.0
2008-01-03 11:34:00,15.286,15.286,15.149,15.269,400000.0
2008-01-03 11:35:00,15.289,15.326,15.191,15.269,450000.0
2008-01-03 11:36:00,15.259,15.317,15.183,15.317,550000.0
2008-01-03 11:37:00,15.333,15.333,15.21,15.25,400000.0
2008-01-03 11:38:00,15.342,15.357,15.248,15.248,400000.0
2008-01-03 11:39:00,15.265,15.345,15.224,15.249,350000.0
2008-01-03 11:40:00,15.24,15.321,15.24,15.249,550000.0
2008-01-03 11:41:00,15.275,15.339,15.245,15.311,350000.0
2008-01-03 11:42:00,15.236,15.334,15.188,15.334,500000.0
2008-01-03 11:43:00,15.326,15.326,15.212,15.325,350000.0
2008-01-03 11:44:00,15.309,15.309,15.16,15.279,450000.0
2008-01-03 11:45:00,15.298,15.322,15.224,15.224,350000.0
2008-01-03 11:46:00,15.28,15.335,15.21,15.233,400000.0
2008-01-03 11:47:00,15.262,15.35,15.22,15.26,550000.0
2008-01-03 11:48:00,15.264,15.297,15.203,15.294,400000.0
2008-01-03 11:49:00,15.274,15.287,15.173,15.243,350000.0
2008-01-03 11:50:00,15.262,15.321,15.206,15.321,350000.0
2008-01-03 11:51:00,15.301,15.325,15.19,15.287,550000.0
2008-01-03 11:52:00,15.214,15.299,15.162,15.299,450000.0
2008-01-03 11:53:00,15.188,15.323,15.188,15.225,400000.0
2008-01-03 11:54:00,15.325,15.325,15.192,15.233,400000.0
2008-01-03 11:55:00,15.261,15.321,15.204,15.321,350000.0
2008-01-03 11:56:00,15.245,15.318,15.241,15.247,350000.0
2008-01-03 11:57:00,15.245,15.297,15.175,15.297,550000.0
2008-01-03 11:58:00,15.195,15.313,15.184,15.313,350000.0
2008-01-03 11:59:00,15.284,15.323,15.186,15.234,450000.0
2008-01-03 12:00:00,15.269,15.274,15.182,15.182,350000.0
2008-01-03 12:01:00,15.184,15.282,15.158,15.196,450000.0
2008-01-03 12:02:00,15.31,15.317,15.259,15.317,350000.0
2008-01-03 12:03:00,15.224,15.283,15.16,15.281,1000000.0
2008-01-03 12:04:00,15.288,15.31,15.203,15.31,400000.0
2008-01-03 12:05:00,15.259,15.307,15.176,15.228,350000.0
2008-01-03 12:06:00,15.308,15.308,15.237,15.237,350000.0
2008-01-03 12:07:00,15.213,15.295,15.194,15.194,350000.0
2008-01-03 12:08:00,15.303,15.32,15.188,15.32,450000.0
2008-01-03 12:09:00,15.215,15.291,15.203,15.236,350000.0
2008-01-03 12:10:00,15.268,15.291,15.192,15.258,400000.0
2008-01-03 12:11:00,15.307,15.307,15.169,15.266,450000.0
2008-01-03 12:12:00,15.154,15.291,15.154,15.177,350000.0
2008-01-03 12:13:00,15.257,15.289,15.166,15.176,500000.0
2008-01-03 12:15:00,15.228,15.307,15.162,15.2,400000.0
2008-01-03 12:16:00,15.257,15.257,15.13,15.187,400000.0
2008-01-03 12:17:00,15.241,15.278,15.232,15.27,400000.0
2008-01-03 12:18:00,15.214,15.266,15.177,15.177,450000.0
2008-01-03 12:19:00,15.202,15.265,15.126,15.155,450000.0
2008-01-03 12:20:00,15.203,15.273,15.128,15.202,500000.0
2008-01-03 12:21:00,15.176,15.28,15.176,15.267,400000.0
2008-01-03 12:22:00,15.163,15.314,15.163,15.208,450000.0
2008-01-03 12:23:00,15.164,15.258,15.164,15.248,400000.0
2008-01-03 12:24:00,15.266,15.284,15.175,15.274,600000.0
2008-01-03 12:25:00,15.292,15.333,15.162,15.223,500000.0
2008-01-03 12:26:00,15.218,15.279,15.15,15.243,400000.0
2008-01-03 12:27:00,15.267,15.295,15.189,15.272,550000.0
2008-01-03 12:28:00,15.259,15.288,15.186,15.188,550000.0
2008-01-03 12:29:00,15.286,15.338,15.244,15.313,550000.0
2008-01-03 12:30:00,15.302,15.319,15.19,15.297,500000.0
2008-01-03 12:31:00,15.311,15.312,15.249,15.301,350000.0
2008-01-03 12:32:00,15.254,15.306,15.212,15.295,400000.0
2008-01-03 12:33:00,15.161,15.266,15.161,15.197,300000.0
2008-01-03 12:34:00,15.306,15.317,15.218,15.218,350000.0
2008-01-03 12:35:00,15.319,15.328,15.227,15.299,500000.0
2008-01-03 12:36:00,15.285,15.287,15.21,15.219,400000.0
2008-01-03 12:37:00,15.209,15.29,15.148,15.277,550000.0
2008-01-03 12:38:00,15.186,15.283,15.186,15.231,450000.0
2008-01-03 12:39:00,15.275,15.316,15.166,15.202,550000.0
2008-01-03 12:40:00,15.251,15.301,15.167,15.301,450000.0
2008-01-03 12:41:00,15.241,15.278,15.158,15.278,450000.0
2008-01-03 12:42:00,15.169,15.283,15.164,15.233,400000.0
2008-01-03 12:43:00,15.264,15.318,15.235,15.292,500000.0
2008-01-03 12:44:00,15.262,15.309,15.254,15.303,350000.0
2008-01-03 12:45:00,15.298,15.343,15.19,15.327,400000.0
2008-01-03 12:46:00,15.256,15.278,15.208,15.278,350000.0
2008-01-03 12:47:00,15.276,15.352,15.205,15.241,450000.0
2008-01-03 12:48:00,15.244,15.29,15.152,15.277,550000.0
2008-01-03 12:49:00,15.219,15.299,15.188,15.216,500000.0
2008-01-03 12:50:00,15.223,15.341,15.223,15.269,400000.0
2008-01-03 12:51:00,15.241,15.314,15.198,15.29,350000.0
2008-01-03 12:52:00,15.269,15.39,15.263,15.303,500000.0
2008-01-03 12:53:00,15.211,15.315,15.211,15.296,500000.0
2008-01-03 12:54:00,15.321,15.326,15.21,15.268,450000.0
2008-01-03 12:55:00,15.187,15.31,15.187,15.246,350000.0
2008-01-03 12:56:00,15.194,15.276,15.194,15.229,500000.0
2008-01-03 12:57:00,15.234,15.342,15.234,15.305,350000.0
2008-01-03 12:58:00,15.22,15.286,15.149,15.184,400000.0
2008-01-03 12:59:00,15.303,15.32,15.176,15.222,350000.0
2008-01-03 13:00:00,15.326,15.326,15.259,15.312,350000.0
2008-01-03 13:01:00,15.166,15.289,15.166,15.249,400000.0
2008-01-03 13:02:00,15.21,15.296,15.191,15.253,400000.0
2008-01-03 13:03:00,15.336,15.354,15.274,15.314,450000.0
2008-01-03 13:04:00,15.297,15.324,15.201,15.317,400000.0
2008-01-03 13:05:00,15.226,15.347,15.224,15.322,550000.0
2008-01-03 13:06:00,15.314,15.314,15.163,15.277,450000.0
2008-01-03 13:07:00,15.272,15.311,15.169,15.268,400000.0
2008-01-03 13:08:00,15.218,15.35,15.187,15.242,400000.0
2008-01-03 13:09:00,15.3,15.356,15.246,15.35,500000.0
2008-01-03 13:10:00,15.275,15.275,15.156,15.186,500000.0
2008-01-03 13:11:00,15.208,15.297,15.208,15.279,400000.0
2008-01-03 13:12:00,15.34,15.341,15.214,15.214,550000.0
2008-01-03 13:13:00,15.26,15.316,15.201,15.316,450000.0
2008-01-03 13:14:00,15.256,15.3,15.232,15.283,400000.0
2008-01-03 13:15:00,15.271,15.357,15.271,15.305,300000.0
2008-01-03 13:16:00,15.312,15.312,15.194,15.29,350000.0
2008-01-03 13:17:00,15.234,15.314,15.216,15.287,500000.0
2008-01-03 13:18:00,15.294,15.319,15.259,15.309,350000.0
2008-01-03 13:19:00,15.34,15.34,15.22,15.235,400000.0
2008-01-03 13:20:00,15.245,15.321,15.206,15.277,500000.0
2008-01-03 13:21:00,15.191,15.309,15.191,15.193,350000.0
2008-01-03 13:22:00,15.343,15.343,15.21,15.286,400000.0
2008-01-03 13:23:00,15.316,15.352,15.241,15.352,400000.0
2008-01-03 13:24:00,15.251,15.334,15.219,15.329,400000.0
2008-01-03 13:25:00,15.331,15.354,15.271,15.343,350000.0
2008-01-03 13:26:00,15.313,15.345,15.23,15.317,500000.0
2008-01-03 13:27:00,15.262,15.37,15.262,15.312,500000.0
2008-01-03 13:28:00,15.259,15.343,15.213,15.343,400000.0
2008-01-03 13:29:00,15.334,15.363,15.212,15.323,350000.0
2008-01-03 13:30:00,15.258,15.343,15.241,15.241,550000.0
2008-01-03 13:31:00,15.259,15.352,15.233,15.352,450000.0
2008-01-03 13:32:00,15.281,15.383,15.241,15.325,500000.0
2008-01-03 13:33:00,15.365,15.387,15.278,15.294,500000.0
2008-01-03 13:34:00,15.224,15.387,15.224,15.276,350000.0
2008-01-03 13:35:00,15.34,15.368,15.244,15.324,400000.0
2008-01-03 13:36:00,15.293,15.369,15.234,15.326,450000.0
2008-01-03 13:37:00,15.324,15.347,15.248,15.347,400000.0
2008-01-03 13:38:00,15.267,15.36,15.226,15.36,400000.0
2008-01-03 13:39:00,15.315,15.353,15.238,15.326,500000.0
2008-01-03 13:40:00,15.324,15.368,15.224,15.329,350000.0
2008-01-03 13:41:00,15.276,15.343,15.247,15.247,300000.0
2008-01-03 13:43:00,15.337,15.351,15.206,15.324,500000.0
2008-01-03 13:44:00,15.303,15.356,15.233,15.245,400000.0
2008-01-03 13:45:00,15.235,15.346,15.204,15.318,400000.0
2008-01-03 13:46:00,15.262,15.329,15.213,15.259,450000.0
2008-01-03 13:47:00,15.225,15.257,15.179,15.179,350000.0
2008-01-03 13:48:00,15.242,15.321,15.193,15.321,500000.0
2008-01-03 13:49:00,15.332,15.332,15.19,15.26,400000.0
2008-01-03 13:50:00,15.281,15.366,15.248,15.302,500000.0
2008-01-03 13:51:00,15.217,15.314,15.2,15.237,550000.0
2008-01-03 13:52:00,15.323,15.323,15.2,15.266,350000.0
2008-01-03 13:53:00,15.207,15.308,15.207,15.233,450000.0
2008-01-03 13:54:00,15.309,15.334,15.189,15.334,400000.0
2008-01-03 13:55:00,15.289,15.324,15.262,15.294,350000.0
2008-01-03 13:56:00,15.302,15.302,15.219,15.253,350000.0
2008-01-03 13:57:00,15.255,15.301,15.193,15.193,400000.0
2008-01-03 13:58:00,15.307,15.307,15.22,15.299,400000.0
2008-01-03 13:59:00,15.204,15.321,15.15,15.321,450000.0
2008-01-03 14:00:00,15.298,15.31,15.192,15.28,350000.0
2008-01-03 14:01:00,15.262,15.31,15.205,15.31,350000.0
2008-01-03 14:02:00,15.243,15.325,15.221,15.297,350000.0
2008-01-03 14:03:00,15.323,15.323,15.25,15.301,250000.0
2008-01-03 14:04:00,15.241,15.356,15.241,15.356,350000.0
2008-01-03 14:05:00,15.331,15.337,15.201,15.257,400000.0
2008-01-03 14:06:00,15.269,15.346,15.224,15.296,300000.0
2008-01-03 14:07:00,15.234,15.327,15.234,15.315,400000.0
2008-01-03 14:08:00,15.284,15.342,15.224,15.311,550000.0
2008-01-03 14:09:00,15.227,15.396,15.227,15.278,550000.0
2008-01-03 14:10:00,15.237,15.356,15.237,15.287,350000.0
2008-01-03 14:11:00,15.341,15.341,15.292,15.34,350000.0
2008-01-03 14:12:00,15.329,15.329,15.234,15.324,400000.0
2008-01-03 14:13:00,15.295,15.335,15.238,15.254,450000.0
2008-01-03 14:14:00,15.335,15.335,15.183,15.224,350000.0
2008-01-03 14:15:00,15.191,15.331,15.191,15.327,500000.0
2008-01-03 14:16:00,15.316,15.339,15.2,15.339,400000.0
2008-01-03 14:17:00,15.299,15.299,15.194,15.235,450000.0
2008-01-03 14:18:00,15.225,15.305,15.218,15.227,400000.0
2008-01-03 14:19:00,15.311,15.369,15.226,15.323,500000.0
2008-01-03 14:20:00,15.202,15.274,15.202,15.205,350000.0
2008-01-03 14:21:00,15.343,15.387,15.228,15.228,350000.0
2008-01-03 14:22:00,15.236,15.324,15.212,15.253,400000.0
2008-01-03 14:23:00,15.317,15.33,15.24,15.241,650000.0
2008-01-03 14:24:00,15.333,15.333,15.241,15.268,550000.0
2008-01-03 14:25:00,15.247,15.38,15.247,15.327,400000.0
2008-01-03 14:26:00,15.27,15.352,15.217,15.29,350000.0
2008-01-03 14:27:00,15.325,15.331,15.257,15.331,400000.0
2008-01-03 14:28:00,15.328,15.352,15.239,15.31,550000.0
2008-01-03 14:29:00,15.307,15.307,15.213,15.23,450000.0
2008-01-03 14:30:00,15.303,15.357,15.227,15.318,400000.0
2008-01-03 14:31:00,15.222,15.337,15.222,15.299,400000.0
2008-01-03 14:32:00,15.229,15.316,15.229,15.316,400000.0
2008-01-03 14:33:00,15.268,15.327,15.238,15.327,400000.0
2008-01-03 14:34:00,15.296,15.329,15.198,15.201,450000.0
2008-01-03 14:35:00,15.29,15.312,15.244,15.244,350000.0
2008-01-03 14:37:00,15.244,15.335,15.192,15.321,550000.0
2008-01-03 14:38:00,15.296,15.305,15.2,15.251,400000.0
2008-01-03 14:39:00,15.249,15.337,15.203,15.27,800000.0
2008-01-03 14:40:00,15.315,15.315,15.163,15.264,550000.0
2008-01-03 14:41:00,15.238,15.294,15.201,15.294,350000.0
2008-01-03 14:42:00,15.265,15.276,15.158,15.167,400000.0
2008-01-03 14:43:00,15.266,15.291,15.163,15.279,500000.0
2008-01-03 14:44:00,15.22,15.285,15.19,15.263,450000.0
2008-01-03 14:45:00,15.263,15.303,15.145,15.291,400000.0
2008-01-03 14:46:00,15.259,15.284,15.2,15.214,350000.0
2008-01-03 14:47:00,15.239,15.315,15.17,15.305,350000.0
2008-01-03 14:48:00,15.259,15.275,15.175,15.252,400000.0
2008-01-03 14:49:00,15.261,15.261,15.06,15.113,500000.0
2008-01-03 14:50:00,15.154,15.225,15.097,15.212,400000.0
2008-01-03 14:51:00,15.247,15.247,15.149,15.213,350000.0
2008-01-03 14:52:00,15.253,15.253,15.153,15.173,450000.0
2008-01-03 14:53:00,15.166,15.239,15.141,15.166,400000.0
2008-01-03 14:54:00,15.21,15.24,15.091,15.154,400000.0
2008-01-03 14:55:00,15.206,15.225,15.116,15.116,450000.0
2008-01-03 14:56:00,15.247,15.247,15.133,15.181,350000.0
2008-01-03 14:57:00,15.194,15.246,15.153,15.245,500000.0
2008-01-03 14:58:00,15.192,15.208,15.076,15.208,400000.0
2008-01-03 14:59:00,15.177,15.237,15.069,15.237,550000.0
2008-01-03 15:00:00,15.176,15.232,15.121,15.121,350000.0
2008-01-03 15:01:00,15.241,15.241,15.099,15.13,400000.0
2008-01-03 15:02:00,15.194,15.245,15.129,15.182,400000.0
2008-01-03 15:03:00,15.135,15.216,15.067,15.174,550000.0
2008-01-03 15:04:00,15.225,15.228,15.116,15.203,400000.0
2008-01-03 15:05:00,15.125,15.242,15.125,15.242,550000.0
2008-01-03 15:06:00,15.201,15.211,15.172,15.172,400000.0
2008-01-03 15:07:00,15.146,15.262,15.13,15.217,350000.0
2008-01-03 15:08:00,15.17,15.23,15.132,15.174,350000.0
2008-01-03 15:09:00,15.205,15.217,15.077,15.092,450000.0
2008-01-03 15:10:00,15.173,15.259,15.122,15.165,400000.0
2008-01-03 15:11:00,15.207,15.239,15.153,15.189,500000.0
2008-01-03 15:12:00,15.144,15.223,15.114,15.221,350000.0
2008-01-03 15:13:00,15.143,15.22,15.111,15.111,400000.0
2008-01-03 15:14:00,15.116,15.212,15.116,15.12,350000.0
2008-01-03 15:15:00,15.199,15.199,15.171,15.171,100000.0
2008-01-03 15:16:00,15.08,15.211,15.08,15.196,350000.0
2008-01-03 15:17:00,15.051,15.176,15.051,15.15,500000.0
2008-01-03 15:18:00,15.156,15.156,15.044,15.111,450000.0
2008-01-03 15:19:00,15.04,15.175,15.012,15.042,450000.0
2008-01-03 15:20:00,15.112,15.161,15.042,15.065,550000.0
2008-01-03 15:21:00,15.093,15.131,15.047,15.104,400000.0
2008-01-03 15:22:00,15.094,15.123,15.033,15.1,350000.0
2008-01-03 15:23:00,15.057,15.144,15.057,15.14,400000.0
2008-01-03 15:24:00,15.062,15.186,15.061,15.127,500000.0
2008-01-03 15:25:00,15.179,15.179,15.035,15.086,450000.0
2008-01-03 15:26:00,15.147,15.206,15.08,15.08,450000.0
2008-01-03 15:27:00,15.093,15.182,15.076,15.182,400000.0
2008-01-03 15:28:00,15.096,15.193,15.049,15.193,550000.0
2008-01-03 15:29:00,15.187,15.187,15.058,15.106,400000.0
2008-01-03 15:30:00,15.138,15.166,15.04,15.104,450000.0
2008-01-03 15:31:00,15.084,15.164,15.033,15.095,500000.0
2008-01-03 15:32:00,15.179,15.183,15.042,15.123,500000.0
2008-01-03 15:33:00,15.04,15.051,14.985,14.985,200000.0
2008-01-03 15:34:00,15.036,15.12,15.036,15.117,450000.0
2008-01-03 15:35:00,15.092,15.12,14.988,15.052,500000.0
2008-01-03 15:36:00,15.053,15.092,14.957,15.066,550000.0
2008-01-03 15:37:00,15.03,15.084,14.956,15.004,450000.0
2008-01-03 15:38:00,15.029,15.105,15.016,15.025,450000.0
2008-01-03 15:39:00,15.031,15.109,15.031,15.109,350000.0
2008-01-03 15:40:00,15.027,15.102,14.995,15.023,450000.0
2008-01-03 15:41:00,15.044,15.127,14.982,15.024,350000.0
2008-01-03 15:42:00,15.169,15.179,15.032,15.049,450000.0
2008-01-03 15:43:00,15.073,15.099,14.963,15.054,450000.0
2008-01-03 15:44:00,15.128,15.154,15.049,15.136,350000.0
2008-01-03 15:45:00,15.07,15.113,15.007,15.007,300000.0
2008-01-03 15:46:00,15.124,15.124,14.995,15.122,350000.0
2008-01-03 15:47:00,15.097,15.134,14.989,15.009,550000.0
2008-01-03 15:48:00,15.034,15.115,15.009,15.02,350000.0
2008-01-03 15:49:00,15.116,15.149,15.086,15.149,350000.0
2008-01-03 15:50:00,15.133,15.133,14.982,15.014,550000.0
2008-01-03 15:51:00,15.076,15.117,14.984,15.084,550000.0
2008-01-03 15:52:00,15.001,15.103,14.982,14.982,350000.0
2008-01-03 15:53:00,15.094,15.139,15.028,15.087,500000.0
2008-01-03 15:54:00,15.087,15.115,14.974,15.07,400000.0
2008-01-03 15:55:00,14.978,15.126,14.978,15.088,500000.0
2008-01-03 15:56:00,15.088,15.088,14.93,14.93,450000.0
2008-01-03 15:57:00,14.996,15.064,14.971,14.979,450000.0
2008-01-03 15:58:00,14.98,15.056,14.95,14.963,400000.0
2008-01-03 15:59:00,15.056,15.059,14.955,14.987,450000.0
2008-01-03 16:00:00,15.044,15.068,14.909,15.042,550000.0
2008-01-03 16:01:00,15.016,15.079,14.992,15.071,450000.0
2008-01-03 16:02:00,14.979,15.094,14.943,15.045,550000.0
2008-01-03 16:03:00,15.005,15.051,14.953,14.966,400000.0
2008-01-03 16:04:00,14.943,15.085,14.943,15.063,550000.0
2008-01-03 16:05:00,15.097,15.097,14.971,15.048,350000.0
2008-01-03 16:06:00,15.028,15.075,14.945,15.073,500000.0
2008-01-03 16:07:00,15.065,15.065,14.941,14.941,500000.0
2008-01-03 16:08:00,14.94,15.077,14.94,15.018,450000.0
2008-01-03 16:09:00,14.961,15.085,14.955,15.085,350000.0
2008-01-03 16:10:00,15.027,15.094,14.973,15.094,400000.0
2008-01-03 16:11:00,15.065,15.125,15.002,15.046,500000.0
2008-01-03 16:12:00,15.009,15.125,15.005,15.125,400000.0
2008-01-03 16:13:00,15.064,15.113,14.991,15.017,450000.0
2008-01-03 16:14:00,15.054,15.068,14.978,15.021,350000.0
2008-01-03 16:15:00,15.022,15.119,14.996,15.019,400000.0
2008-01-03 16:16:00,15.041,15.11,14.993,15.089,550000.0
2008-01-03 16:17:00,15.094,15.108,14.998,14.998,350000.0
2008-01-03 16:18:00,15.116,15.116,14.986,15.078,400000.0
2008-01-03 16:19:00,15.003,15.116,15.003,15.116,500000.0
2008-01-03 16:20:00,15.095,15.133,14.996,15.067,550000.0
2008-01-03 16:21:00,15.047,15.147,15.004,15.004,400000.0
2008-01-03 16:22:00,15.091,15.114,15.013,15.063,450000.0
2008-01-03 16:23:00,15.015,15.122,15.014,15.016,400000.0
2008-01-03 16:24:00,15.097,15.097,15.017,15.021,350000.0
2008-01-03 16:25:00,15.092,15.163,15.011,15.076,450000.0
2008-01-03 16:26:00,15.09,15.101,14.988,14.988,550000.0
2008-01-03 16:27:00,15.077,15.128,15.0,15.128,650000.0
2008-01-03 16:28:00,15.091,15.101,14.976,15.084,550000.0
2008-01-03 16:29:00,15.056,15.126,15.03,15.059,400000.0
2008-01-03 16:30:00,15.034,15.124,15.0,15.1,550000.0
2008-01-03 16:31:00,15.143,15.143,14.987,15.016,500000.0
2008-01-03 16:32:00,15.077,15.146,15.028,15.146,400000.0
2008-01-03 16:33:00,15.074,15.164,15.046,15.08,550000.0
2008-01-03 16:34:00,15.117,15.162,15.05,15.062,400000.0
2008-01-03 16:35:00,15.03,15.096,15.001,15.034,400000.0
2008-01-03 16:36:00,15.097,15.174,15.034,15.058,400000.0
2008-01-03 16:37:00,15.04,15.145,14.987,15.106,400000.0
2008-01-03 16:38:00,14.988,15.164,14.988,14.996,450000.0
2008-01-03 16:39:00,15.153,15.153,15.06,15.145,500000.0
2008-01-03 16:40:00,15.07,15.136,15.07,15.103,450000.0
2008-01-03 16:41:00,15.074,15.127,15.019,15.119,400000.0
2008-01-03 16:42:00,15.128,15.212,15.03,15.156,700000.0
2008-01-03 16:43:00,15.016,15.134,15.016,15.077,350000.0
2008-01-03 16:44:00,15.03,15.17,15.03,15.155,550000.0
2008-01-03 16:45:00,15.123,15.134,15.008,15.13,550000.0
2008-01-03 16:46:00,15.083,15.134,15.028,15.09,500000.0
2008-01-03 16:47:00,15.045,15.155,15.01,15.061,600000.0
2008-01-03 16:48:00,15.107,15.13,15.01,15.022,500000.0
2008-01-03 16:49:00,15.094,15.146,14.998,14.998,450000.0
2008-01-03 16:50:00,15.109,15.117,14.987,14.992,500000.0
2008-01-03 16:51:00,15.05,15.05,14.907,14.986,500000.0
2008-01-03 16:52:00,14.991,15.133,14.98,15.133,400000.0
2008-01-03 16:53:00,15.104,15.116,15.028,15.065,400000.0
2008-01-03 16:54:00,15.019,15.133,14.986,15.077,450000.0
2008-01-03 16:55:00,15.158,15.174,15.035,15.124,500000.0
2008-01-03 16:56:00,15.083,15.137,15.038,15.038,400000.0
2008-01-03 16:57:00,15.089,15.154,15.067,15.093,500000.0
2008-01-03 16:58:00,15.109,15.172,15.072,15.132,500000.0
2008-01-03 16:59:00,15.117,15.208,15.103,15.114,400000.0
2008-01-03 17:00:00,15.195,15.195,15.092,15.134,350000.0
2008-01-03 17:01:00,15.128,15.181,15.042,15.179,550000.0
2008-01-03 17:02:00,15.103,15.172,15.103,15.134,400000.0
2008-01-03 17:03:00,15.095,15.146,15.013,15.047,450000.0
2008-01-03 17:04:00,15.092,15.187,15.059,15.118,350000.0
2008-01-03 17:05:00,15.184,15.185,15.025,15.129,400000.0
2008-01-03 17:06:00,15.177,15.177,15.053,15.071,400000.0
2008-01-03 17:07:00,15.1,15.183,15.063,15.077,450000.0
2008-01-03 17:08:00,15.041,15.189,15.041,15.134,500000.0
2008-01-03 17:09:00,15.179,15.179,15.024,15.031,450000.0
2008-01-03 17:10:00,15.152,15.152,15.031,15.116,550000.0
2008-01-03 17:11:00,15.048,15.172,15.048,15.164,450000.0
2008-01-03 17:12:00,15.084,15.182,15.038,15.151,350000.0
2008-01-03 17:13:00,15.154,15.154,15.027,15.028,600000.0
2008-01-03 17:14:00,15.095,15.158,15.018,15.158,550000.0
2008-01-03 17:15:00,15.128,15.19,15.029,15.122,350000.0
2008-01-03 17:16:00,15.166,15.166,15.055,15.127,450000.0
2008-01-03 17:17:00,15.073,15.144,15.045,15.135,250000.0
2008-01-03 17:18:00,15.112,15.166,15.075,15.166,350000.0
2008-01-03 17:19:00,15.139,15.187,15.05,15.096,550000.0
2008-01-03 17:20:00,15.121,15.195,15.072,15.085,350000.0
2008-01-03 17:21:00,15.135,15.174,15.066,15.089,400000.0
2008-01-03 17:22:00,15.149,15.162,15.035,15.064,400000.0
2008-01-03 17:23:00,15.068,15.161,15.068,15.161,550000.0
2008-01-03 17:24:00,15.091,15.152,15.034,15.034,400000.0
2008-01-03 17:25:00,15.179,15.183,15.033,15.118,550000.0
2008-01-03 17:26:00,15.074,15.199,15.065,15.065,450000.0
2008-01-03 17:27:00,15.171,15.171,15.02,15.11,650000.0
2008-01-03 17:28:00,15.109,15.174,15.026,15.027,550000.0
2008-01-03 17:29:00,15.038,15.183,15.038,15.172,450000.0
2008-01-03 17:30:00,15.052,15.198,15.052,15.177,350000.0
2008-01-03 17:31:00,15.14,15.192,15.07,15.158,600000.0
2008-01-03 17:32:00,15.098,15.195,15.083,15.132,400000.0
2008-01-03 17:33:00,15.109,15.18,15.038,15.038,350000.0
2008-01-03 17:34:00,15.028,15.129,15.007,15.124,500000.0
2008-01-03 17:35:00,15.126,15.183,15.06,15.121,500000.0
2008-01-03 17:36:00,15.145,15.145,15.03,15.105,450000.0
2008-01-03 17:37:00,15.087,15.183,15.056,15.056,350000.0
2008-01-03 17:38:00,15.153,15.205,15.075,15.147,550000.0
2008-01-03 17:39:00,15.162,15.166,15.07,15.086,350000.0
2008-01-03 17:40:00,15.12,15.216,15.089,15.216,500000.0
2008-01-03 17:41:00,15.204,15.228,15.083,15.193,550000.0
2008-01-03 17:42:00,15.081,15.197,15.068,15.197,500000.0
2008-01-03 17:43:00,15.084,15.195,15.055,15.129,550000.0
2008-01-03 17:44:00,15.184,15.233,15.125,15.187,450000.0
2008-01-03 17:45:00,15.133,15.216,15.098,15.126,550000.0
2008-01-03 17:46:00,15.197,15.197,15.042,15.042,500000.0
2008-01-03 17:47:00,15.155,15.176,15.061,15.173,550000.0
2008-01-03 17:48:00,15.182,15.195,15.085,15.195,400000.0
2008-01-03 17:49:00,15.064,15.201,15.064,15.17,650000.0
2008-01-03 17:50:00,15.167,15.176,15.063,15.063,550000.0
2008-01-03 17:51:00,15.108,15.208,15.107,15.114,450000.0
2008-01-03 17:52:00,15.166,15.182,15.066,15.088,350000.0
2008-01-03 17:53:00,15.121,15.185,15.112,15.121,500000.0
2008-01-03 17:54:00,15.129,15.208,15.117,15.141,350000.0
2008-01-03 17:55:00,15.13,15.183,15.071,15.08,550000.0
2008-01-03 17:56:00,15.118,15.223,15.094,15.176,500000.0
2008-01-03 17:57:00,15.097,15.218,15.096,15.111,400000.0
2008-01-03 17:58:00,15.09,15.228,15.09,15.19,400000.0
2008-01-03 17:59:00,15.114,15.242,15.114,15.242,350000.0
2008-01-03 18:00:00,15.183,15.236,15.093,15.093,400000.0
2008-01-03 18:01:00,15.193,15.221,15.074,15.175,500000.0
2008-01-03 18:02:00,15.08,15.191,15.08,15.112,300000.0
2008-01-03 18:03:00,15.202,15.252,15.091,15.143,350000.0
2008-01-03 18:04:00,15.253,15.253,15.155,15.155,450000.0
2008-01-03 18:05:00,15.189,15.234,15.077,15.133,750000.0
2008-01-03 18:06:00,15.226,15.226,15.148,15.213,250000.0
2008-01-03 18:07:00,15.176,15.204,15.084,15.099,550000.0
2008-01-03 18:08:00,15.12,15.201,15.087,15.122,500000.0
2008-01-03 18:09:00,15.163,15.24,15.092,15.168,350000.0
2008-01-03 18:10:00,15.186,15.254,15.134,15.254,400000.0
2008-01-03 18:11:00,15.134,15.227,15.088,15.207,450000.0
2008-01-03 18:12:00,15.224,15.226,15.131,15.215,400000.0
2008-01-03 18:13:00,15.238,15.307,15.147,15.197,550000.0
2008-01-03 18:14:00,15.252,15.294,15.18,15.232,400000.0
2008-01-03 18:15:00,15.251,15.251,15.148,15.148,450000.0
2008-01-03 18:16:00,15.207,15.207,15.119,15.181,350000.0
2008-01-03 18:17:00,15.236,15.246,15.16,15.172,550000.0
2008-01-03 18:18:00,15.181,15.274,15.141,15.223,500000.0
2008-01-03 18:19:00,15.204,15.271,15.174,15.271,500000.0
2008-01-03 18:20:00,15.159,15.247,15.131,15.234,400000.0
2008-01-03 18:21:00,15.254,15.277,15.178,15.233,550000.0
2008-01-03 18:22:00,15.213,15.291,15.159,15.261,350000.0
2008-01-03 18:23:00,15.266,15.299,15.221,15.299,400000.0
2008-01-03 18:24:00,15.291,15.291,15.155,15.189,550000.0
2008-01-03 18:25:00,15.252,15.252,15.149,15.2,450000.0
2008-01-03 18:26:00,15.199,15.271,15.162,15.271,450000.0
2008-01-03 18:27:00,15.261,15.276,15.15,15.236,350000.0
2008-01-03 18:28:00,15.279,15.279,15.167,15.255,350000.0
2008-01-03 18:29:00,15.205,15.29,15.136,15.188,450000.0
2008-01-03 18:30:00,15.263,15.294,15.182,15.245,450000.0
2008-01-03 18:31:00,15.244,15.323,15.241,15.241,1550000.0
2008-01-03 18:32:00,15.202,15.34,15.175,15.265,450000.0
2008-01-03 18:33:00,15.196,15.306,15.196,15.241,400000.0
2008-01-03 18:34:00,15.246,15.357,15.204,15.262,550000.0
2008-01-03 18:35:00,15.256,15.325,15.256,15.265,350000.0
2008-01-03 18:36:00,15.245,15.353,15.211,15.255,500000.0
2008-01-03 18:37:00,15.235,15.32,15.213,15.32,400000.0
2008-01-03 18:38:00,15.288,15.329,15.233,15.288,450000.0
2008-01-03 18:39:00,15.315,15.317,15.211,15.317,400000.0
2008-01-03 18:40:00,15.333,15.333,15.236,15.313,350000.0
2008-01-03 18:41:00,15.326,15.338,15.196,15.322,500000.0
2008-01-03 18:42:00,15.284,15.302,15.197,15.197,400000.0
2008-01-03 18:43:00,15.348,15.375,15.234,15.25,500000.0
2008-01-03 18:44:00,15.286,15.369,15.21,15.345,500000.0
2008-01-03 18:45:00,15.335,15.38,15.255,15.255,400000.0
2008-01-03 18:46:00,15.279,15.383,15.248,15.257,450000.0
2008-01-03 18:47:00,15.33,15.37,15.254,15.269,550000.0
2008-01-03 18:48:00,15.299,15.325,15.21,15.233,400000.0
2008-01-03 18:49:00,15.238,15.345,15.238,15.318,400000.0
2008-01-03 18:50:00,15.338,15.338,15.213,15.309,350000.0
2008-01-03 18:51:00,15.302,15.324,15.168,15.324,550000.0
2008-01-03 18:52:00,15.282,15.293,15.21,15.213,350000.0
2008-01-03 18:53:00,15.248,15.345,15.229,15.31,450000.0
2008-01-03 18:54:00,15.258,15.33,15.253,15.33,400000.0
2008-01-03 18:55:00,15.266,15.334,15.192,15.192,500000.0
2008-01-03 18:56:00,15.273,15.274,15.188,15.233,450000.0
2008-01-03 18:57:00,15.226,15.352,15.224,15.28,450000.0
2008-01-03 18:58:00,15.284,15.334,15.18,15.232,350000.0
2008-01-03 18:59:00,15.236,15.318,15.236,15.294,450000.0
2008-01-03 19:00:00,15.259,15.337,15.208,15.33,350000.0
2008-01-03 19:01:00,15.243,15.322,15.228,15.283,500000.0
2008-01-03 19:02:00,15.316,15.316,15.161,15.251,300000.0
2008-01-03 19:03:00,15.322,15.322,15.213,15.292,350000.0
2008-01-03 19:04:00,15.236,15.29,15.182,15.233,450000.0
2008-01-03 19:05:00,15.169,15.272,15.166,15.201,350000.0
2008-01-03 19:06:00,15.259,15.314,15.179,15.213,400000.0
2008-01-03 19:07:00,15.197,15.27,15.121,15.121,250000.0
2008-01-03 19:08:00,15.274,15.297,15.187,15.198,400000.0
2008-01-03 19:09:00,15.188,15.295,15.163,15.203,550000.0
2008-01-03 19:10:00,15.266,15.3,15.197,15.29,550000.0
2008-01-03 19:11:00,15.166,15.301,15.163,15.301,500000.0
2008-01-03 19:12:00,15.229,15.304,15.229,15.297,350000.0
2008-01-03 19:13:00,15.209,15.275,15.161,15.239,450000.0
2008-01-03 19:14:00,15.224,15.311,15.195,15.263,550000.0
2008-01-03 19:15:00,15.246,15.302,15.18,15.217,350000.0
2008-01-03 19:16:00,15.315,15.315,15.227,15.289,350000.0
2008-01-03 19:17:00,15.259,15.291,15.177,15.291,350000.0
2008-01-03 19:18:00,15.19,15.293,15.178,15.236,350000.0
2008-01-03 19:19:00,15.227,15.279,15.114,15.279,350000.0
2008-01-03 19:20:00,15.246,15.266,15.126,15.199,350000.0
2008-01-03 19:21:00,15.243,15.267,15.162,15.267,500000.0
2008-01-03 19:22:00,15.262,15.28,15.151,15.176,400000.0
2008-01-03 19:23:00,15.202,15.289,15.146,15.289,350000.0
2008-01-03 19:24:00,15.237,15.263,15.136,15.259,550000.0
2008-01-03 19:25:00,15.276,15.32,15.19,15.19,400000.0
2008-01-03 19:26:00,15.276,15.307,15.166,15.24,550000.0
2008-01-03 19:27:00,15.172,15.295,15.172,15.263,550000.0
2008-01-03 19:28:00,15.315,15.315,15.185,15.239,450000.0
2008-01-03 19:29:00,15.321,15.321,15.192,15.192,500000.0
2008-01-03 19:30:00,15.216,15.323,15.176,15.176,400000.0
2008-01-03 19:31:00,15.244,15.309,15.177,15.223,550000.0
2008-01-03 19:32:00,15.197,15.297,15.197,15.272,400000.0
2008-01-03 19:33:00,15.257,15.257,15.123,15.202,400000.0
2008-01-03 19:34:00,15.241,15.252,15.13,15.252,350000.0
2008-01-03 19:35:00,15.31,15.316,15.191,15.211,400000.0
2008-01-03 19:36:00,15.166,15.285,15.163,15.163,400000.0
2008-01-03 19:37:00,15.201,15.359,15.201,15.264,550000.0
2008-01-03 19:38:00,15.188,15.279,15.164,15.257,550000.0
2008-01-03 19:39:00,15.252,15.252,15.115,15.148,400000.0
2008-01-03 19:40:00,15.241,15.285,15.175,15.249,400000.0
2008-01-03 19:41:00,15.248,15.299,15.164,15.25,500000.0
2008-01-03 19:42:00,15.21,15.293,15.162,15.162,400000.0
2008-01-03 19:43:00,15.254,15.287,15.174,15.23,350000.0
2008-01-03 19:44:00,15.131,15.238,15.131,15.206,550000.0
2008-01-03 19:45:00,15.269,15.289,15.158,15.256,400000.0
2008-01-03 19:46:00,15.201,15.271,15.19,15.19,400000.0
2008-01-03 19:47:00,15.255,15.255,15.129,15.18,550000.0
2008-01-03 19:48:00,15.241,15.254,15.134,15.17,400000.0
2008-01-03 19:49:00,15.199,15.238,15.159,15.159,350000.0
2008-01-03 19:50:00,15.255,15.262,15.132,15.189,550000.0
2008-01-03 19:51:00,15.273,15.308,15.196,15.203,500000.0
2008-01-03 19:52:00,15.244,15.275,15.144,15.258,350000.0
2008-01-03 19:53:00,15.257,15.257,15.138,15.159,350000.0
2008-01-03 19:54:00,15.273,15.303,15.162,15.178,450000.0
2008-01-03 19:55:00,15.228,15.279,15.137,15.161,400000.0
2008-01-03 19:56:00,15.128,15.272,15.128,15.272,250000.0
2008-01-03 19:57:00,15.28,15.313,15.138,15.138,400000.0
2008-01-03 19:58:00,15.23,15.273,15.145,15.273,500000.0
2008-01-03 19:59:00,15.238,15.294,15.152,15.156,500000.0
2008-01-03 20:00:00,15.21,15.298,15.173,15.296,450000.0
2008-01-03 20:01:00,15.207,15.289,15.184,15.247,350000.0
2008-01-03 20:02:00,15.162,15.194,15.128,15.159,250000.0
2008-01-03 20:03:00,15.264,15.264,15.129,15.165,450000.0
2008-01-03 20:04:00,15.273,15.273,15.144,15.144,500000.0
2008-01-03 20:05:00,15.164,15.257,15.141,15.249,400000.0
2008-01-03 20:06:00,15.212,15.28,15.177,15.177,350000.0
2008-01-03 20:07:00,15.258,15.318,15.182,15.243,450000.0
2008-01-03 20:08:00,15.131,15.249,15.131,15.249,400000.0
2008-01-03 20:09:00,15.231,15.281,15.163,15.264,450000.0
2008-01-03 20:10:00,15.207,15.265,15.149,15.265,550000.0
2008-01-03 20:11:00,15.246,15.275,15.145,15.203,500000.0
2008-01-03 20:12:00,15.178,15.326,15.176,15.23,350000.0
2008-01-03 20:13:00,15.192,15.318,15.192,15.243,550000.0
2008-01-03 20:14:00,15.201,15.304,15.187,15.187,500000.0
2008-01-03 20:15:00,15.201,15.28,15.173,15.173,350000.0
2008-01-03 20:16:00,15.22,15.298,15.209,15.213,350000.0
2008-01-03 20:17:00,15.279,15.311,15.172,15.231,500000.0
2008-01-03 20:18:00,15.181,15.321,15.169,15.227,550000.0
2008-01-03 20:19:00,15.277,15.277,15.193,15.235,350000.0
2008-01-03 20:20:00,15.288,15.321,15.158,15.321,400000.0
2008-01-03 20:21:00,15.28,15.316,15.217,15.316,400000.0
2008-01-03 20:22:00,15.337,15.351,15.239,15.239,400000.0
2008-01-03 20:23:00,15.228,15.33,15.192,15.194,350000.0
2008-01-03 20:24:00,15.313,15.349,15.215,15.328,550000.0
2008-01-03 20:25:00,15.273,15.351,15.205,15.282,550000.0
2008-01-03 20:26:00,15.255,15.334,15.209,15.221,350000.0
2008-01-03 20:27:00,15.188,15.323,15.161,15.323,350000.0
2008-01-03 20:28:00,15.29,15.334,15.244,15.334,300000.0
2008-01-03 20:29:00,15.237,15.342,15.199,15.253,550000.0
2008-01-03 20:30:00,15.297,15.345,15.22,15.317,400000.0
2008-01-03 20:31:00,15.271,15.365,15.262,15.305,350000.0
2008-01-03 20:32:00,15.273,15.334,15.258,15.306,500000.0
2008-01-03 20:33:00,15.289,15.322,15.215,15.241,350000.0
2008-01-03 20:34:00,15.26,15.344,15.223,15.241,400000.0
2008-01-03 20:35:00,15.282,15.313,15.216,15.298,350000.0
2008-01-03 20:36:00,15.319,15.328,15.184,15.227,300000.0
2008-01-03 20:37:00,15.27,15.325,15.233,15.246,350000.0
2008-01-03 20:38:00,15.211,15.316,15.18,15.274,350000.0
2008-01-03 20:39:00,15.309,15.309,15.17,15.232,250000.0
2008-01-03 20:40:00,15.32,15.32,15.206,15.247,300000.0
2008-01-03 20:42:00,15.283,15.336,15.187,15.305,550000.0
2008-01-03 20:43:00,15.322,15.322,15.177,15.25,400000.0
2008-01-03 20:44:00,15.264,15.298,15.23,15.23,300000.0
2008-01-03 20:45:00,15.228,15.295,15.195,15.195,400000.0
2008-01-03 20:46:00,15.215,15.326,15.167,15.326,300000.0
2008-01-03 20:47:00,15.331,15.357,15.222,15.337,400000.0
2008-01-03 20:48:00,15.228,15.289,15.178,15.289,350000.0
2008-01-03 20:49:00,15.204,15.315,15.204,15.27,500000.0
2008-01-03 20:50:00,15.322,15.322,15.237,15.264,250000.0
2008-01-03 20:52:00,15.215,15.327,15.215,15.327,250000.0
2008-01-03 20:53:00,15.318,15.318,15.227,15.281,200000.0
2008-01-03 20:54:00,15.288,15.303,15.173,15.173,300000.0
2008-01-03 20:55:00,15.229,15.281,15.183,15.222,300000.0
2008-01-03 20:56:00,15.31,15.342,15.257,15.314,500000.0
2008-01-03 20:57:00,15.314,15.346,15.314,15.346,100000.0
2008-01-03 20:58:00,15.23,15.343,15.23,15.343,100000.0
2008-01-03 20:59:00,15.252,15.329,15.213,15.216,500000.0
2008-01-03 21:00:00,15.282,15.347,15.228,15.231,400000.0
2008-01-03 21:01:00,15.253,15.33,15.253,15.33,200000.0
2008-01-03 21:02:00,15.255,15.303,15.255,15.297,350000.0
2008-01-03 21:03:00,15.294,15.322,15.294,15.322,100000.0
2008-01-03 21:04:00,15.302,15.302,15.172,15.288,350000.0
2008-01-03 21:05:00,15.179,15.318,15.179,15.277,250000.0
2008-01-03 21:06:00,15.153,15.305,15.153,15.239,400000.0
2008-01-03 21:07:00,15.359,15.374,15.213,15.213,450000.0
2008-01-03 21:08:00,15.282,15.303,15.16,15.183,300000.0
2008-01-03 21:09:00,15.215,15.351,15.215,15.24,450000.0
2008-01-03 21:10:00,15.252,15.329,15.188,15.254,400000.0
2008-01-03 21:11:00,15.223,15.292,15.166,15.234,400000.0
2008-01-03 21:12:00,15.244,15.29,15.177,15.246,300000.0
2008-01-03 21:13:00,15.307,15.307,15.189,15.288,300000.0
2008-01-03 21:14:00,15.267,15.298,15.176,15.295,350000.0
2008-01-03 21:15:00,15.242,15.298,15.191,15.288,400000.0
2008-01-03 21:16:00,15.256,15.298,15.197,15.26,400000.0
2008-01-03 21:17:00,15.256,15.272,15.183,15.272,250000.0
2008-01-03 21:18:00,15.156,15.242,15.156,15.242,100000.0
2008-01-03 21:19:00,15.172,15.277,15.167,15.277,350000.0
2008-01-03 21:20:00,15.15,15.287,15.15,15.192,450000.0
2008-01-03 21:21:00,15.18,15.269,15.165,15.269,600000.0
2008-01-03 21:22:00,15.229,15.306,15.178,15.277,350000.0
2008-01-03 21:24:00,15.153,15.276,15.153,15.276,100000.0
2008-01-03 21:25:00,15.122,15.266,15.122,15.201,250000.0
2008-01-03 21:26:00,15.131,15.249,15.109,15.24,400000.0
2008-01-03 21:27:00,15.303,15.303,15.15,15.201,350000.0
2008-01-03 21:28:00,15.258,15.305,15.184,15.184,400000.0
2008-01-03 21:29:00,15.231,15.314,15.16,15.195,600000.0
2008-01-03 21:30:00,15.257,15.302,15.167,15.196,250000.0
2008-01-03 21:31:00,15.22,15.287,15.22,15.233,250000.0
2008-01-03 21:32:00,15.198,15.198,15.198,15.198,50000.0
2008-01-03 21:33:00,15.213,15.315,15.196,15.196,350000.0
2008-01-03 21:34:00,15.22,15.346,15.22,15.342,400000.0
2008-01-03 21:35:00,15.283,15.341,15.217,15.341,300000.0
2008-01-03 21:36:00,15.3,15.3,15.184,15.231,350000.0
2008-01-03 21:37:00,15.344,15.344,15.247,15.275,350000.0
2008-01-03 21:38:00,15.197,15.263,15.197,15.263,100000.0
2008-01-03 21:39:00,15.246,15.391,15.246,15.255,400000.0
2008-01-03 21:40:00,15.209,15.345,15.209,15.215,550000.0
2008-01-03 21:41:00,15.318,15.318,15.318,15.318,50000.0
2008-01-03 21:42:00,15.277,15.3,15.269,15.269,150000.0
2008-01-03 21:43:00,15.278,15.33,15.27,15.271,450000.0
2008-01-03 21:45:00,15.331,15.331,15.217,15.331,600000.0
2008-01-03 21:46:00,15.264,15.35,15.236,15.297,250000.0
2008-01-03 21:47:00,15.265,15.346,15.232,15.336,350000.0
2008-01-03 21:48:00,15.294,15.294,15.294,15.294,50000.0
2008-01-03 21:49:00,15.302,15.302,15.251,15.251,100000.0
2008-01-03 21:50:00,15.254,15.334,15.2,15.249,550000.0
2008-01-03 21:51:00,15.3,15.373,15.265,15.337,300000.0
2008-01-03 21:52:00,15.249,15.331,15.23,15.23,350000.0
2008-01-03 21:53:00,15.289,15.355,15.288,15.337,300000.0
2008-01-03 21:54:00,15.234,15.33,15.234,15.265,150000.0
2008-01-03 21:55:00,15.323,15.323,15.249,15.282,200000.0
2008-01-03 21:56:00,15.302,15.333,15.235,15.235,200000.0
2008-01-03 21:57:00,15.23,15.23,15.23,15.23,50000.0
2008-01-03 21:58:00,15.235,15.235,15.235,15.235,50000.0
2008-01-03 21:59:00,15.254,15.339,15.234,15.309,500000.0
2008-01-03 22:00:00,15.331,15.331,15.201,15.251,350000.0
2008-01-03 22:05:00,15.35,15.35,15.336,15.336,150000.0
2008-01-03 22:06:00,15.286,15.329,15.275,15.275,250000.0
2008-01-03 22:07:00,15.264,15.307,15.264,15.307,150000.0
2008-01-03 22:08:00,15.339,15.339,15.229,15.258,500000.0
2008-01-03 22:09:00,15.34,15.34,15.23,15.23,500000.0
2008-01-03 22:10:00,15.341,15.341,15.217,15.336,300000.0
2008-01-03 22:11:00,15.33,15.33,15.24,15.327,150000.0
2008-01-03 22:12:00,15.319,15.332,15.249,15.332,350000.0
2008-01-03 22:13:00,15.259,15.323,15.231,15.29,250000.0
2008-01-03 22:14:00,15.34,15.34,15.323,15.323,100000.0
2008-01-03 22:15:00,15.225,15.39,15.225,15.243,550000.0
2008-01-03 22:19:00,15.257,15.337,15.206,15.296,450000.0
2008-01-03 22:20:00,15.26,15.342,15.236,15.337,400000.0
2008-01-03 22:21:00,15.326,15.326,15.193,15.193,500000.0
2008-01-03 22:22:00,15.326,15.33,15.202,15.33,350000.0
2008-01-03 22:23:00,15.295,15.356,15.227,15.275,450000.0
2008-01-03 22:24:00,15.239,15.268,15.232,15.232,200000.0
2008-01-03 22:25:00,15.253,15.253,15.253,15.253,50000.0
2008-01-03 22:27:00,15.329,15.329,15.235,15.235,150000.0
2008-01-03 22:29:00,15.286,15.286,15.274,15.274,100000.0
2008-01-03 22:30:00,15.289,15.289,15.286,15.286,100000.0
2008-01-03 22:36:00,15.219,15.314,15.187,15.287,350000.0
2008-01-03 22:38:00,15.218,15.344,15.218,15.277,150000.0
2008-01-03 22:39:00,15.329,15.333,15.234,15.333,400000.0
2008-01-03 22:40:00,15.26,15.347,15.26,15.339,500000.0
2008-01-03 22:42:00,15.305,15.305,15.258,15.258,150000.0
2008-01-03 22:43:00,15.316,15.354,15.242,15.261,400000.0
2008-01-03 22:45:00,15.326,15.349,15.256,15.349,300000.0
2008-01-03 22:47:00,15.286,15.314,15.275,15.314,350000.0
2008-01-03 22:48:00,15.272,15.317,15.231,15.298,350000.0
2008-01-03 22:50:00,15.319,15.319,15.319,15.319,50000.0
2008-01-03 22:51:00,15.349,15.357,15.303,15.346,350000.0
2008-01-03 22:52:00,15.316,15.316,15.316,15.316,50000.0
2008-01-03 22:56:00,15.341,15.341,15.246,15.246,150000.0
2008-01-03 23:00:00,15.328,15.378,15.264,15.378,450000.0
2008-01-03 23:02:00,15.305,15.353,15.26,15.316,400000.0
2008-01-03 23:03:00,15.311,15.381,15.263,15.312,350000.0
2008-01-03 23:04:00,15.275,15.353,15.255,15.3,200000.0
2008-01-03 23:07:00,15.349,15.349,15.256,15.256,150000.0
2008-01-03 23:10:00,15.377,15.381,15.331,15.381,250000.0
2008-01-03 23:11:00,15.249,15.329,15.216,15.326,300000.0
2008-01-03 23:12:00,15.312,15.359,15.227,15.287,350000.0
2008-01-03 23:13:00,15.243,15.288,15.243,15.288,100000.0
2008-01-03 23:14:00,15.258,15.337,15.22,15.28,350000.0
2008-01-03 23:15:00,15.196,15.291,15.194,15.276,400000.0
2008-01-03 23:16:00,15.305,15.327,15.237,15.327,150000.0
2008-01-03 23:17:00,15.313,15.345,15.242,15.314,400000.0
2008-01-03 23:18:00,15.276,15.317,15.217,15.273,350000.0
2008-01-03 23:19:00,15.318,15.326,15.188,15.221,450000.0
2008-01-03 23:20:00,15.298,15.298,15.198,15.198,100000.0
2008-01-03 23:21:00,15.316,15.321,15.316,15.321,100000.0
2008-01-03 23:22:00,15.261,15.283,15.221,15.221,250000.0
2008-01-03 23:23:00,15.227,15.278,15.16,15.188,200000.0
2008-01-03 23:24:00,15.215,15.323,15.215,15.323,150000.0
2008-01-03 23:25:00,15.267,15.314,15.215,15.274,400000.0
2008-01-03 23:27:00,15.243,15.27,15.232,15.27,350000.0
2008-01-03 23:28:00,15.234,15.266,15.234,15.244,150000.0
2008-01-03 23:29:00,15.286,15.302,15.221,15.266,300000.0
2008-01-03 23:30:00,15.249,15.29,15.249,15.281,250000.0
2008-01-03 23:33:00,15.281,15.281,15.132,15.192,350000.0
2008-01-03 23:34:00,15.318,15.359,15.239,15.239,350000.0
2008-01-03 23:36:00,15.294,15.327,15.294,15.322,150000.0
2008-01-03 23:37:00,15.268,15.328,15.268,15.301,150000.0
2008-01-03 23:38:00,15.205,15.343,15.205,15.343,400000.0
2008-01-03 23:39:00,15.307,15.325,15.212,15.304,350000.0
2008-01-03 23:40:00,15.247,15.318,15.234,15.316,250000.0
2008-01-03 23:41:00,15.277,15.321,15.237,15.237,250000.0
2008-01-03 23:42:00,15.301,15.304,15.301,15.304,100000.0
2008-01-03 23:43:00,15.3,15.3,15.27,15.27,100000.0
2008-01-03 23:44:00,15.219,15.281,15.219,15.219,150000.0
2008-01-03 23:45:00,15.211,15.324,15.211,15.229,400000.0
2008-01-03 23:46:00,15.217,15.348,15.217,15.323,350000.0
2008-01-03 23:48:00,15.169,15.243,15.168,15.243,150000.0
2008-01-03 23:49:00,15.174,15.319,15.174,15.319,350000.0
2008-01-03 23:50:00,15.309,15.312,15.204,15.234,350000.0
2008-01-03 23:51:00,15.154,15.283,15.154,15.154,300000.0
2008-01-03 23:52:00,15.197,15.268,15.197,15.268,100000.0
2008-01-03 23:56:00,15.19,15.302,15.19,15.197,350000.0
2008-01-03 23:57:00,15.238,15.314,15.191,15.314,400000.0
2008-01-03 23:58:00,15.275,15.315,15.207,15.281,600000.0
2008-01-04 00:00:00,15.271,15.293,15.271,15.293,100000.0
2008-01-04 00:01:00,15.309,15.309,15.199,15.233,450000.0
2008-01-04 00:02:00,15.316,15.318,15.214,15.234,300000.0
2008-01-04 00:03:00,15.224,15.322,15.224,15.322,100000.0
2008-01-04 00:04:00,15.309,15.309,15.216,15.274,150000.0
2008-01-04 00:06:00,15.324,15.324,15.231,15.231,150000.0
2008-01-04 00:10:00,15.314,15.314,15.171,15.171,600000.0
2008-01-04 00:11:00,15.229,15.314,15.195,15.312,650000.0
2008-01-04 00:13:00,15.277,15.3,15.18,15.3,300000.0
2008-01-04 00:14:00,15.281,15.339,15.196,15.299,600000.0
2008-01-04 00:15:00,15.239,15.28,15.203,15.227,250000.0
2008-01-04 00:17:00,15.309,15.309,15.216,15.216,150000.0
2008-01-04 00:20:00,15.314,15.314,15.243,15.243,150000.0
2008-01-04 00:22:00,15.322,15.322,15.31,15.312,150000.0
2008-01-04 00:23:00,15.303,15.303,15.303,15.303,50000.0
2008-01-04 00:24:00,15.198,15.313,15.198,15.212,250000.0
2008-01-04 00:30:00,15.191,15.323,15.174,15.174,850000.0
2008-01-04 00:31:00,15.264,15.264,15.26,15.26,100000.0
2008-01-04 00:34:00,15.328,15.328,15.231,15.231,150000.0
2008-01-04 00:39:00,15.319,15.319,15.319,15.319,50000.0
2008-01-04 00:40:00,15.286,15.286,15.286,15.286,50000.0
2008-01-04 00:48:00,15.25,15.25,15.233,15.233,100000.0
2008-01-04 00:50:00,15.279,15.322,15.181,15.247,500000.0
2008-01-04 00:54:00,15.23,15.23,15.218,15.218,100000.0
2008-01-04 00:55:00,15.243,15.243,15.243,15.243,50000.0
2008-01-04 00:56:00,15.336,15.336,15.229,15.229,150000.0
2008-01-04 01:00:00,15.258,15.378,15.227,15.295,500000.0
2008-01-04 01:01:00,15.209,15.279,15.181,15.229,300000.0
2008-01-04 01:02:00,15.194,15.276,15.194,15.276,150000.0
2008-01-04 01:03:00,15.282,15.334,15.192,15.192,450000.0
2008-01-04 01:04:00,15.223,15.294,15.174,15.174,150000.0
2008-01-04 01:05:00,15.249,15.297,15.249,15.287,150000.0
2008-01-04 01:10:00,15.281,15.296,15.18,15.254,300000.0
2008-01-04 01:11:00,15.293,15.294,15.293,15.294,100000.0
2008-01-04 01:12:00,15.259,15.316,15.199,15.199,450000.0
2008-01-04 01:15:00,15.226,15.307,15.226,15.29,250000.0
2008-01-04 01:16:00,15.223,15.335,15.218,15.3,350000.0
2008-01-04 01:17:00,15.299,15.299,15.299,15.299,50000.0
2008-01-04 01:19:00,15.294,15.332,15.263,15.332,400000.0
2008-01-04 01:20:00,15.317,15.317,15.249,15.302,400000.0
2008-01-04 01:25:00,15.254,15.257,15.21,15.257,150000.0
2008-01-04 01:26:00,15.296,15.296,15.244,15.244,100000.0
2008-01-04 01:30:00,15.212,15.322,15.195,15.195,350000.0
2008-01-04 01:35:00,15.299,15.299,15.299,15.299,50000.0
2008-01-04 01:36:00,15.313,15.313,15.297,15.297,100000.0
2008-01-04 01:37:00,15.247,15.247,15.247,15.247,100000.0
2008-01-04 01:38:00,15.291,15.323,15.234,15.234,450000.0
2008-01-04 01:39:00,15.312,15.312,15.184,15.243,500000.0
2008-01-04 01:40:00,15.339,15.367,15.268,15.268,400000.0
2008-01-04 01:41:00,15.342,15.359,15.263,15.346,350000.0
2008-01-04 01:42:00,15.222,15.319,15.217,15.218,400000.0
2008-01-04 01:43:00,15.232,15.312,15.232,15.236,250000.0
2008-01-04 01:46:00,15.334,15.334,15.241,15.241,150000.0
2008-01-04 01:48:00,15.308,15.308,15.267,15.267,100000.0
2008-01-04 01:50:00,15.245,15.304,15.194,15.259,550000.0
2008-01-04 01:54:00,15.296,15.319,15.188,15.188,300000.0
2008-01-04 01:55:00,15.294,15.294,15.243,15.243,150000.0
2008-01-04 01:56:00,15.328,15.328,15.238,15.247,150000.0
2008-01-04 01:59:00,15.239,15.351,15.225,15.254,400000.0
2008-01-04 02:00:00,15.322,15.322,15.224,15.224,150000.0
2008-01-04 02:02:00,15.331,15.339,15.246,15.339,150000.0
2008-01-04 02:03:00,15.331,15.337,15.331,15.337,150000.0
2008-01-04 02:05:00,15.334,15.334,15.334,15.334,150000.0
2008-01-04 02:06:00,15.319,15.319,15.319,15.319,100000.0
2008-01-04 02:08:00,15.227,15.227,15.227,15.227,50000.0
2008-01-04 02:09:00,15.3,15.397,15.251,15.251,700000.0
2008-01-04 02:10:00,15.238,15.256,15.238,15.256,100000.0
2008-01-04 02:11:00,15.232,15.274,15.232,15.254,150000.0
2008-01-04 02:12:00,15.268,15.269,15.247,15.269,200000.0
2008-01-04 02:13:00,15.315,15.315,15.244,15.244,200000.0
2008-01-04 02:14:00,15.295,15.356,15.295,15.356,150000.0
2008-01-04 02:15:00,15.29,15.321,15.247,15.321,300000.0
2008-01-04 02:16:00,15.365,15.366,15.26,15.263,300000.0
2008-01-04 02:17:00,15.276,15.276,15.269,15.269,100000.0
2008-01-04 02:18:00,15.37,15.37,15.294,15.342,200000.0
2008-01-04 02:19:00,15.325,15.359,15.258,15.359,350000.0
2008-01-04 02:20:00,15.272,15.361,15.244,15.361,350000.0
2008-01-04 02:21:00,15.269,15.289,15.269,15.289,100000.0
2008-01-04 02:23:00,15.388,15.388,15.281,15.281,250000.0
2008-01-04 02:24:00,15.286,15.323,15.226,15.243,450000.0
2008-01-04 02:25:00,15.365,15.365,15.264,15.264,300000.0
2008-01-04 02:26:00,15.294,15.323,15.268,15.268,250000.0
2008-01-04 02:29:00,15.307,15.307,15.307,15.307,50000.0
2008-01-04 02:30:00,15.28,15.355,15.223,15.323,500000.0
2008-01-04 02:31:00,15.295,15.379,15.295,15.324,350000.0
2008-01-04 02:32:00,15.307,15.363,15.307,15.328,400000.0
2008-01-04 02:35:00,15.364,15.364,15.271,15.271,150000.0
2008-01-04 02:36:00,15.359,15.359,15.359,15.359,150000.0
2008-01-04 02:38:00,15.324,15.324,15.324,15.324,50000.0
2008-01-04 02:39:00,15.349,15.354,15.215,15.329,250000.0
2008-01-04 02:40:00,15.344,15.344,15.21,15.21,100000.0
2008-01-04 02:42:00,15.325,15.34,15.237,15.314,350000.0
2008-01-04 02:46:00,15.361,15.361,15.229,15.27,350000.0
2008-01-04 02:49:00,15.325,15.334,15.275,15.275,250000.0
2008-01-04 02:50:00,15.322,15.322,15.322,15.322,100000.0
2008-01-04 02:53:00,15.35,15.35,15.298,15.298,100000.0
2008-01-04 02:56:00,15.341,15.349,15.256,15.349,150000.0
2008-01-04 02:58:00,15.336,15.344,15.251,15.344,150000.0
2008-01-04 03:00:00,15.349,15.349,15.256,15.256,150000.0
2008-01-04 03:04:00,15.339,15.339,15.278,15.278,100000.0
2008-01-04 03:05:00,15.253,15.347,15.253,15.347,100000.0
2008-01-04 03:06:00,15.246,15.263,15.246,15.263,100000.0
2008-01-04 03:07:00,15.329,15.329,15.236,15.268,200000.0
2008-01-04 03:10:00,15.329,15.329,15.329,15.329,50000.0
2008-01-04 03:11:00,15.339,15.339,15.246,15.246,150000.0
2008-01-04 03:12:00,15.339,15.339,15.339,15.339,150000.0
2008-01-04 03:15:00,15.288,15.288,15.288,15.288,50000.0
2008-01-04 03:16:00,15.358,15.358,15.238,15.254,200000.0
2008-01-04 03:17:00,15.267,15.267,15.267,15.267,50000.0
2008-01-04 03:19:00,15.228,15.328,15.228,15.328,100000.0
2008-01-04 03:20:00,15.232,15.334,15.232,15.334,200000.0
2008-01-04 03:28:00,15.263,15.341,15.263,15.304,150000.0
2008-01-04 03:29:00,15.343,15.346,15.243,15.245,250000.0
2008-01-04 03:30:00,15.26,15.326,15.238,15.326,200000.0
2008-01-04 03:33:00,15.352,15.352,15.264,15.345,250000.0
2008-01-04 03:34:00,15.272,15.345,15.272,15.333,150000.0
2008-01-04 03:36:00,15.356,15.356,15.265,15.265,150000.0
2008-01-04 03:38:00,15.205,15.205,15.205,15.205,50000.0
2008-01-04 03:39:00,15.329,15.329,15.236,15.236,100000.0
2008-01-04 03:40:00,15.329,15.329,15.236,15.236,100000.0
2008-01-04 03:41:00,15.245,15.326,15.166,15.326,400000.0
2008-01-04 03:42:00,15.345,15.345,15.26,15.263,150000.0
2008-01-04 03:43:00,15.258,15.258,15.258,15.258,50000.0
2008-01-04 03:44:00,15.272,15.356,15.224,15.224,200000.0
2008-01-04 03:45:00,15.344,15.344,15.204,15.337,350000.0
2008-01-04 03:46:00,15.344,15.349,15.245,15.245,250000.0
2008-01-04 03:48:00,15.339,15.339,15.227,15.227,150000.0
2008-01-04 03:49:00,15.315,15.366,15.229,15.229,200000.0
2008-01-04 03:50:00,15.205,15.205,15.205,15.205,50000.0
2008-01-04 03:51:00,15.349,15.349,15.234,15.313,350000.0
2008-01-04 03:52:00,15.311,15.311,15.237,15.308,250000.0
2008-01-04 03:53:00,15.297,15.297,15.297,15.297,50000.0
2008-01-04 03:56:00,15.324,15.347,15.229,15.347,250000.0
2008-01-04 03:57:00,15.349,15.349,15.263,15.349,250000.0
2008-01-04 04:00:00,15.342,15.355,15.323,15.355,150000.0
2008-01-04 04:01:00,15.293,15.313,15.213,15.313,250000.0
2008-01-04 04:02:00,15.339,15.342,15.277,15.309,350000.0
2008-01-04 04:04:00,15.269,15.353,15.269,15.353,100000.0
2008-01-04 04:10:00,15.306,15.306,15.278,15.278,100000.0
2008-01-04 04:12:00,15.33,15.33,15.26,15.26,100000.0
2008-01-04 04:13:00,15.321,15.343,15.306,15.343,200000.0
2008-01-04 04:15:00,15.262,15.328,15.262,15.328,100000.0
2008-01-04 04:17:00,15.277,15.337,15.191,15.242,400000.0
2008-01-04 04:18:00,15.293,15.344,15.265,15.307,200000.0
2008-01-04 04:19:00,15.322,15.322,15.162,15.233,500000.0
2008-01-04 04:20:00,15.295,15.349,15.264,15.275,400000.0
2008-01-04 04:21:00,15.286,15.318,15.222,15.318,250000.0
2008-01-04 04:24:00,15.273,15.3,15.234,15.234,200000.0
2008-01-04 04:30:00,15.219,15.331,15.219,15.331,200000.0
2008-01-04 04:32:00,15.333,15.346,15.25,15.346,150000.0
2008-01-04 04:36:00,15.245,15.401,15.244,15.343,450000.0
2008-01-04 04:37:00,15.241,15.318,15.241,15.256,250000.0
2008-01-04 04:39:00,15.261,15.261,15.193,15.193,100000.0
2008-01-04 04:40:00,15.222,15.222,15.222,15.222,50000.0
2008-01-04 04:43:00,15.331,15.339,15.246,15.339,150000.0
2008-01-04 04:44:00,15.319,15.319,15.319,15.319,150000.0
2008-01-04 04:46:00,15.317,15.317,15.314,15.314,100000.0
2008-01-04 04:47:00,15.253,15.367,15.253,15.343,250000.0
2008-01-04 04:48:00,15.279,15.352,15.221,15.256,300000.0
2008-01-04 04:50:00,15.319,15.319,15.188,15.266,400000.0
2008-01-04 04:52:00,15.19,15.237,15.19,15.191,250000.0
2008-01-04 04:53:00,15.323,15.323,15.205,15.299,250000.0
2008-01-04 04:54:00,15.306,15.306,15.277,15.277,200000.0
2008-01-04 04:55:00,15.296,15.319,15.18,15.286,250000.0
2008-01-04 04:56:00,15.303,15.312,15.22,15.27,350000.0
2008-01-04 04:57:00,15.272,15.272,15.232,15.232,100000.0
2008-01-04 04:58:00,15.19,15.248,15.19,15.248,100000.0
2008-01-04 04:59:00,15.333,15.333,15.195,15.266,450000.0
2008-01-04 05:00:00,15.286,15.318,15.231,15.31,250000.0
2008-01-04 05:01:00,15.268,15.321,15.212,15.316,300000.0
2008-01-04 05:02:00,15.269,15.276,15.194,15.208,400000.0
2008-01-04 05:03:00,15.269,15.339,15.269,15.328,400000.0
2008-01-04 05:05:00,15.326,15.334,15.241,15.334,150000.0
2008-01-04 05:10:00,15.247,15.319,15.238,15.238,300000.0
2008-01-04 05:11:00,15.31,15.31,15.255,15.255,200000.0
2008-01-04 05:13:00,15.309,15.309,15.216,15.216,150000.0
2008-01-04 05:15:00,15.247,15.317,15.226,15.311,200000.0
2008-01-04 05:16:00,15.328,15.36,15.268,15.268,350000.0
2008-01-04 05:18:00,15.292,15.328,15.243,15.328,150000.0
2008-01-04 05:19:00,15.226,15.319,15.174,15.277,300000.0
2008-01-04 05:20:00,15.285,15.285,15.228,15.244,250000.0
2008-01-04 05:23:00,15.206,15.206,15.206,15.206,50000.0
2008-01-04 05:24:00,15.314,15.314,15.175,15.269,450000.0
2008-01-04 05:25:00,15.165,15.269,15.157,15.269,300000.0
2008-01-04 05:27:00,15.269,15.271,15.269,15.271,100000.0
2008-01-04 05:28:00,15.209,15.261,15.209,15.261,100000.0
2008-01-04 05:29:00,15.271,15.271,15.219,15.269,200000.0
2008-01-04 05:30:00,15.209,15.259,15.209,15.259,100000.0
2008-01-04 05:32:00,15.266,15.304,15.207,15.214,350000.0
2008-01-04 05:33:00,15.244,15.271,15.199,15.271,200000.0
2008-01-04 05:34:00,15.276,15.276,15.204,15.204,150000.0
2008-01-04 05:35:00,15.184,15.288,15.184,15.288,200000.0
2008-01-04 05:38:00,15.234,15.234,15.16,15.224,150000.0
2008-01-04 05:40:00,15.15,15.204,15.15,15.186,250000.0
2008-01-04 05:42:00,15.219,15.291,15.192,15.217,200000.0
2008-01-04 05:43:00,15.279,15.279,15.186,15.186,150000.0
2008-01-04 05:44:00,15.245,15.245,15.184,15.196,300000.0
2008-01-04 05:45:00,15.173,15.198,15.173,15.198,150000.0
2008-01-04 05:46:00,15.194,15.279,15.193,15.276,400000.0
2008-01-04 05:47:00,15.214,15.262,15.214,15.222,150000.0
2008-01-04 05:50:00,15.16,15.299,15.16,15.299,350000.0
2008-01-04 05:52:00,15.264,15.298,15.16,15.298,350000.0
2008-01-04 05:53:00,15.258,15.296,15.258,15.296,100000.0
2008-01-04 05:57:00,15.272,15.301,15.187,15.264,450000.0
2008-01-04 05:58:00,15.149,15.29,15.149,15.29,250000.0
2008-01-04 05:59:00,15.22,15.303,15.178,15.269,350000.0
2008-01-04 06:04:00,15.205,15.364,15.205,15.317,600000.0
2008-01-04 06:09:00,15.264,15.299,15.163,15.22,400000.0
2008-01-04 06:17:00,15.309,15.309,15.212,15.229,350000.0
2008-01-04 06:20:00,15.192,15.294,15.192,15.294,350000.0
2008-01-04 06:21:00,15.252,15.293,15.196,15.262,350000.0
2008-01-04 06:25:00,15.191,15.251,15.183,15.251,150000.0
2008-01-04 06:28:00,15.265,15.265,15.194,15.226,150000.0
2008-01-04 06:30:00,15.168,15.294,15.168,15.255,550000.0
2008-01-04 06:31:00,15.183,15.318,15.172,15.172,500000.0
2008-01-04 06:32:00,15.286,15.286,15.184,15.235,450000.0
2008-01-04 06:33:00,15.178,15.312,15.178,15.312,250000.0
2008-01-04 06:35:00,15.213,15.296,15.213,15.296,100000.0
2008-01-04 06:36:00,15.291,15.314,15.216,15.269,250000.0
2008-01-04 06:37:00,15.273,15.277,15.152,15.168,300000.0
2008-01-04 06:39:00,15.193,15.318,15.193,15.318,300000.0
2008-01-04 06:40:00,15.17,15.314,15.17,15.314,400000.0
2008-01-04 06:43:00,15.29,15.29,15.196,15.242,400000.0
2008-01-04 06:44:00,15.288,15.319,15.238,15.238,300000.0
2008-01-04 06:45:00,15.233,15.336,15.189,15.234,350000.0
2008-01-04 06:46:00,15.2,15.377,15.2,15.211,350000.0
2008-01-04 06:47:00,15.247,15.247,15.189,15.189,100000.0
2008-01-04 06:48:00,15.324,15.324,15.193,15.316,300000.0
2008-01-04 06:49:00,15.311,15.312,15.188,15.23,550000.0
2008-01-04 06:50:00,15.187,15.316,15.187,15.316,400000.0
2008-01-04 06:54:00,15.222,15.324,15.183,15.324,500000.0
2008-01-04 06:56:00,15.223,15.229,15.223,15.229,100000.0
2008-01-04 06:57:00,15.26,15.317,15.199,15.256,400000.0
2008-01-04 06:58:00,15.233,15.233,15.233,15.233,50000.0
2008-01-04 06:59:00,15.217,15.32,15.206,15.206,300000.0
2008-01-04 07:00:00,15.309,15.353,15.217,15.291,450000.0
2008-01-04 07:04:00,15.336,15.336,15.208,15.328,400000.0
2008-01-04 07:05:00,15.276,15.289,15.153,15.17,300000.0
2008-01-04 07:06:00,15.299,15.335,15.247,15.296,250000.0
2008-01-04 07:09:00,15.219,15.259,15.209,15.209,300000.0
2008-01-04 07:10:00,15.285,15.311,15.216,15.27,350000.0
2008-01-04 07:11:00,15.312,15.312,15.195,15.31,350000.0
2008-01-04 07:12:00,15.272,15.297,15.212,15.239,400000.0
2008-01-04 07:13:00,15.261,15.297,15.175,15.234,450000.0
2008-01-04 07:14:00,15.278,15.329,15.199,15.199,250000.0
2008-01-04 07:17:00,15.171,15.279,15.171,15.279,150000.0
2008-01-04 07:18:00,15.318,15.324,15.212,15.288,400000.0
2008-01-04 07:19:00,15.142,15.304,15.142,15.304,350000.0
2008-01-04 07:20:00,15.212,15.389,15.212,15.324,400000.0
2008-01-04 07:21:00,15.279,15.279,15.171,15.171,250000.0
2008-01-04 07:22:00,15.263,15.282,15.153,15.282,250000.0
2008-01-04 07:26:00,15.245,15.294,15.189,15.287,300000.0
2008-01-04 07:27:00,15.269,15.299,15.187,15.273,300000.0
2008-01-04 07:29:00,15.287,15.299,15.202,15.226,500000.0
2008-01-04 07:30:00,15.319,15.321,15.209,15.233,900000.0
2008-01-04 07:31:00,15.304,15.315,15.255,15.28,350000.0
2008-01-04 07:32:00,15.24,15.319,15.18,15.238,350000.0
2008-01-04 07:33:00,15.33,15.356,15.21,15.222,300000.0
2008-01-04 07:34:00,15.285,15.285,15.136,15.22,250000.0
2008-01-04 07:35:00,15.243,15.256,15.201,15.222,400000.0
2008-01-04 07:36:00,15.15,15.279,15.15,15.279,400000.0
2008-01-04 07:37:00,15.227,15.253,15.139,15.248,500000.0
2008-01-04 07:38:00,15.186,15.291,15.186,15.227,350000.0
2008-01-04 07:39:00,15.28,15.28,15.109,15.123,650000.0
2008-01-04 07:40:00,15.268,15.288,15.161,15.274,500000.0
2008-01-04 07:41:00,15.194,15.311,15.194,15.21,300000.0
2008-01-04 07:42:00,15.225,15.292,15.207,15.292,400000.0
2008-01-04 07:43:00,15.314,15.314,15.202,15.212,250000.0
2008-01-04 07:44:00,15.229,15.305,15.202,15.305,350000.0
2008-01-04 07:46:00,15.207,15.207,15.133,15.141,350000.0
2008-01-04 07:47:00,15.201,15.276,15.196,15.255,300000.0
2008-01-04 07:48:00,15.232,15.308,15.192,15.249,450000.0
2008-01-04 07:49:00,15.292,15.333,15.234,15.293,500000.0
2008-01-04 07:50:00,15.224,15.298,15.166,15.195,700000.0
2008-01-04 07:52:00,15.301,15.302,15.168,15.302,300000.0
2008-01-04 07:53:00,15.255,15.297,15.175,15.297,400000.0
2008-01-04 07:54:00,15.255,15.263,15.188,15.214,300000.0
2008-01-04 07:55:00,15.248,15.266,15.189,15.252,350000.0
2008-01-04 07:56:00,15.256,15.287,15.181,15.228,400000.0
2008-01-04 07:57:00,15.267,15.297,15.203,15.203,400000.0
2008-01-04 07:58:00,15.28,15.284,15.169,15.202,550000.0
2008-01-04 07:59:00,15.173,15.282,15.139,15.235,700000.0
2008-01-04 08:00:00,15.277,15.31,15.189,15.303,550000.0
2008-01-04 08:01:00,15.18,15.306,15.161,15.161,350000.0
2008-01-04 08:02:00,15.269,15.3,15.167,15.167,250000.0
2008-01-04 08:04:00,15.251,15.267,15.159,15.244,350000.0
2008-01-04 08:05:00,15.236,15.254,15.189,15.189,250000.0
2008-01-04 08:06:00,15.166,15.292,15.145,15.284,400000.0
2008-01-04 08:07:00,15.175,15.276,15.175,15.198,250000.0
2008-01-04 08:09:00,15.303,15.303,15.155,15.277,400000.0
2008-01-04 08:10:00,15.306,15.328,15.217,15.279,400000.0
2008-01-04 08:11:00,15.286,15.298,15.2,15.247,400000.0
2008-01-04 08:12:00,15.281,15.337,15.181,15.181,500000.0
2008-01-04 08:13:00,15.287,15.295,15.216,15.216,350000.0
2008-01-04 08:15:00,15.197,15.268,15.168,15.202,300000.0
2008-01-04 08:16:00,15.148,15.315,15.148,15.2,500000.0
2008-01-04 08:17:00,15.282,15.282,15.173,15.2,350000.0
2008-01-04 08:18:00,15.294,15.295,15.195,15.295,300000.0
2008-01-04 08:19:00,15.19,15.293,15.165,15.187,400000.0
2008-01-04 08:20:00,15.239,15.286,15.188,15.27,350000.0
2008-01-04 08:21:00,15.246,15.337,15.177,15.177,500000.0
2008-01-04 08:22:00,15.229,15.329,15.216,15.229,450000.0
2008-01-04 08:23:00,15.275,15.31,15.176,15.278,300000.0
2008-01-04 08:24:00,15.198,15.307,15.181,15.181,400000.0
2008-01-04 08:25:00,15.26,15.26,15.15,15.191,550000.0
2008-01-04 08:26:00,15.168,15.294,15.168,15.289,400000.0
2008-01-04 08:28:00,15.174,15.353,15.174,15.201,500000.0
2008-01-04 08:29:00,15.252,15.311,15.152,15.311,400000.0
2008-01-04 08:30:00,15.161,15.267,15.159,15.179,350000.0
2008-01-04 08:31:00,15.262,15.281,15.164,15.277,500000.0
2008-01-04 08:32:00,15.198,15.275,15.198,15.261,250000.0
2008-01-04 08:35:00,15.193,15.277,15.169,15.277,350000.0
2008-01-04 08:36:00,15.252,15.293,15.151,15.293,550000.0
2008-01-04 08:37:00,15.272,15.308,15.215,15.308,450000.0
2008-01-04 08:38:00,15.246,15.327,15.205,15.281,500000.0
2008-01-04 08:40:00,15.225,15.311,15.21,15.253,450000.0
2008-01-04 08:41:00,15.164,15.253,15.139,15.175,500000.0
2008-01-04 08:42:00,15.153,15.257,15.153,15.22,400000.0
2008-01-04 08:44:00,15.288,15.29,15.187,15.228,500000.0
2008-01-04 08:45:00,15.323,15.323,15.222,15.284,350000.0
2008-01-04 08:46:00,15.293,15.293,15.151,15.289,400000.0
2008-01-04 08:47:00,15.31,15.31,15.204,15.268,500000.0
2008-01-04 08:49:00,15.229,15.339,15.229,15.32,550000.0
2008-01-04 08:50:00,15.231,15.315,15.23,15.303,350000.0
2008-01-04 08:51:00,15.19,15.302,15.19,15.239,450000.0
2008-01-04 08:54:00,15.277,15.291,15.204,15.272,400000.0
2008-01-04 08:56:00,15.248,15.263,15.141,15.224,500000.0
2008-01-04 08:57:00,15.19,15.283,15.148,15.198,500000.0
2008-01-04 08:58:00,15.288,15.301,15.211,15.239,400000.0
2008-01-04 08:59:00,15.2,15.341,15.2,15.264,350000.0
2008-01-04 09:00:00,15.19,15.268,15.122,15.241,350000.0
2008-01-04 09:01:00,15.192,15.273,15.139,15.255,400000.0
2008-01-04 09:02:00,15.25,15.275,15.163,15.202,300000.0
2008-01-04 09:03:00,15.176,15.305,15.176,15.185,500000.0
2008-01-04 09:04:00,15.249,15.303,15.149,15.303,500000.0
2008-01-04 09:05:00,15.268,15.279,15.198,15.277,450000.0
2008-01-04 09:06:00,15.305,15.305,15.145,15.222,400000.0
2008-01-04 09:07:00,15.251,15.319,15.186,15.261,350000.0
2008-01-04 09:08:00,15.324,15.324,15.211,15.292,400000.0
2008-01-04 09:09:00,15.24,15.323,15.24,15.294,350000.0
2008-01-04 09:10:00,15.275,15.342,15.223,15.326,400000.0
2008-01-04 09:11:00,15.254,15.308,15.192,15.308,350000.0
2008-01-04 09:12:00,15.281,15.317,15.174,15.253,350000.0
2008-01-04 09:13:00,15.211,15.323,15.211,15.245,350000.0
2008-01-04 09:14:00,15.176,15.299,15.176,15.178,500000.0
2008-01-04 09:15:00,15.291,15.291,15.17,15.228,550000.0
2008-01-04 09:16:00,15.236,15.271,15.142,15.263,400000.0
2008-01-04 09:17:00,15.257,15.297,15.16,15.16,350000.0
2008-01-04 09:18:00,15.287,15.287,15.158,15.235,450000.0
2008-01-04 09:19:00,15.309,15.31,15.17,15.286,350000.0
2008-01-04 09:20:00,15.283,15.311,15.196,15.311,400000.0
2008-01-04 09:21:00,15.234,15.323,15.198,15.289,500000.0
2008-01-04 09:22:00,15.268,15.307,15.194,15.252,600000.0
2008-01-04 09:23:00,15.184,15.259,15.126,15.256,450000.0
2008-01-04 09:24:00,15.192,15.277,15.135,15.277,400000.0
2008-01-04 09:25:00,15.223,15.305,15.196,15.305,350000.0
2008-01-04 09:26:00,15.203,15.314,15.166,15.166,350000.0
2008-01-04 09:27:00,15.244,15.283,15.173,15.173,350000.0
2008-01-04 09:28:00,15.289,15.289,15.15,15.268,350000.0
2008-01-04 09:30:00,15.257,15.303,15.172,15.247,500000.0
2008-01-04 09:31:00,15.314,15.337,15.187,15.302,550000.0
2008-01-04 09:32:00,15.277,15.279,15.148,15.279,350000.0
2008-01-04 09:33:00,15.168,15.279,15.14,15.279,500000.0
2008-01-04 09:34:00,15.314,15.316,15.175,15.278,550000.0
2008-01-04 09:35:00,15.264,15.313,15.199,15.313,450000.0
2008-01-04 09:36:00,15.262,15.262,15.142,15.181,350000.0
2008-01-04 09:37:00,15.232,15.296,15.184,15.22,350000.0
2008-01-04 09:38:00,15.155,15.343,15.155,15.309,350000.0
2008-01-04 09:39:00,15.254,15.254,15.072,15.131,400000.0
2008-01-04 09:40:00,15.171,15.279,15.14,15.14,300000.0
2008-01-04 09:41:00,15.225,15.263,15.151,15.169,500000.0
2008-01-04 09:42:00,15.25,15.283,15.175,15.177,500000.0
2008-01-04 09:43:00,15.159,15.276,15.159,15.208,350000.0
2008-01-04 09:46:00,15.2,15.257,15.123,15.123,350000.0
2008-01-04 09:47:00,15.217,15.299,15.207,15.234,400000.0
2008-01-04 09:48:00,15.278,15.278,15.127,15.182,450000.0
2008-01-04 09:49:00,15.177,15.317,15.146,15.236,400000.0
2008-01-04 09:50:00,15.202,15.254,15.189,15.19,350000.0
2008-01-04 09:51:00,15.132,15.248,15.132,15.226,350000.0
2008-01-04 09:52:00,15.255,15.278,15.148,15.221,400000.0
2008-01-04 09:53:00,15.159,15.237,15.129,15.228,400000.0
2008-01-04 09:54:00,15.193,15.203,15.143,15.191,250000.0
2008-01-04 09:55:00,15.22,15.233,15.113,15.233,450000.0
2008-01-04 09:56:00,15.19,15.262,15.186,15.202,450000.0
2008-01-04 09:57:00,15.129,15.229,15.129,15.204,450000.0
2008-01-04 09:58:00,15.137,15.21,15.11,15.184,400000.0
2008-01-04 09:59:00,15.171,15.256,15.111,15.256,450000.0
2008-01-04 10:00:00,15.175,15.22,15.175,15.219,250000.0
2008-01-04 10:01:00,15.259,15.259,15.153,15.153,350000.0
2008-01-04 10:02:00,15.144,15.252,15.133,15.209,450000.0
2008-01-04 10:03:00,15.143,15.278,15.143,15.21,550000.0
2008-01-04 10:04:00,15.141,15.219,15.113,15.113,450000.0
2008-01-04 10:06:00,15.184,15.22,15.146,15.217,350000.0
2008-01-04 10:07:00,15.138,15.197,15.079,15.131,500000.0
2008-01-04 10:08:00,15.157,15.228,15.112,15.228,500000.0
2008-01-04 10:09:00,15.153,15.241,15.126,15.223,600000.0
2008-01-04 10:10:00,15.173,15.247,15.121,15.161,350000.0
2008-01-04 10:11:00,15.255,15.32,15.163,15.163,350000.0
2008-01-04 10:12:00,15.159,15.253,15.128,15.246,500000.0
2008-01-04 10:13:00,15.155,15.258,15.121,15.258,750000.0
2008-01-04 10:14:00,15.186,15.254,15.17,15.249,400000.0
2008-01-04 10:15:00,15.241,15.257,15.112,15.23,400000.0
2008-01-04 10:16:00,15.212,15.247,15.098,15.203,400000.0
2008-01-04 10:17:00,15.195,15.195,15.128,15.132,250000.0
2008-01-04 10:18:00,15.136,15.219,15.082,15.194,550000.0
2008-01-04 10:19:00,15.112,15.233,15.068,15.233,400000.0
2008-01-04 10:20:00,15.143,15.209,15.11,15.116,550000.0
2008-01-04 10:21:00,15.168,15.262,15.134,15.225,500000.0
2008-01-04 10:22:00,15.208,15.232,15.125,15.191,400000.0
2008-01-04 10:23:00,15.113,15.237,15.079,15.237,350000.0
2008-01-04 10:24:00,15.216,15.234,15.166,15.204,350000.0
2008-01-04 10:25:00,15.228,15.228,15.074,15.127,450000.0
2008-01-04 10:26:00,15.225,15.225,15.104,15.158,550000.0
2008-01-04 10:27:00,15.197,15.243,15.141,15.141,300000.0
2008-01-04 10:28:00,15.217,15.28,15.122,15.122,450000.0
2008-01-04 10:30:00,15.216,15.235,15.108,15.195,500000.0
2008-01-04 10:31:00,15.12,15.245,15.115,15.115,400000.0
2008-01-04 10:32:00,15.183,15.216,15.091,15.187,450000.0
2008-01-04 10:33:00,15.135,15.227,15.099,15.172,450000.0
2008-01-04 10:34:00,15.148,15.209,15.116,15.209,350000.0
2008-01-04 10:35:00,15.15,15.199,15.126,15.155,400000.0
2008-01-04 10:37:00,15.243,15.243,15.098,15.204,500000.0
2008-01-04 10:38:00,15.133,15.261,15.133,15.172,500000.0
2008-01-04 10:40:00,15.165,15.262,15.11,15.14,400000.0
2008-01-04 10:42:00,15.182,15.218,15.09,15.218,350000.0
2008-01-04 10:43:00,15.231,15.231,15.097,15.117,350000.0
2008-01-04 10:44:00,15.179,15.179,15.062,15.097,450000.0
2008-01-04 10:45:00,15.221,15.221,15.107,15.169,500000.0
2008-01-04 10:46:00,15.158,15.207,15.075,15.164,350000.0
2008-01-04 10:47:00,15.118,15.259,15.113,15.113,350000.0
2008-01-04 10:48:00,15.144,15.243,15.118,15.227,350000.0
2008-01-04 10:49:00,15.17,15.258,15.159,15.159,350000.0
2008-01-04 10:50:00,15.213,15.213,15.137,15.21,500000.0
2008-01-04 10:51:00,15.219,15.264,15.138,15.163,450000.0
2008-01-04 10:52:00,15.136,15.242,15.101,15.202,350000.0
2008-01-04 10:53:00,15.194,15.249,15.113,15.127,350000.0
2008-01-04 10:54:00,15.199,15.199,15.114,15.134,550000.0
2008-01-04 10:56:00,15.143,15.18,15.137,15.153,350000.0
2008-01-04 10:57:00,15.197,15.238,15.108,15.108,550000.0
2008-01-04 10:58:00,15.209,15.228,15.091,15.132,350000.0
2008-01-04 10:59:00,15.201,15.232,15.06,15.06,450000.0
2008-01-04 11:00:00,15.164,15.245,15.11,15.149,350000.0
2008-01-04 11:01:00,15.138,15.273,15.138,15.165,550000.0
2008-01-04 11:02:00,15.239,15.272,15.154,15.177,400000.0
2008-01-04 11:03:00,15.155,15.238,15.105,15.148,550000.0
2008-01-04 11:04:00,15.19,15.227,15.062,15.176,550000.0
2008-01-04 11:05:00,15.231,15.231,15.071,15.114,550000.0
2008-01-04 11:06:00,15.208,15.253,15.107,15.16,500000.0
2008-01-04 11:07:00,15.121,15.231,15.103,15.206,400000.0
2008-01-04 11:08:00,15.183,15.241,15.137,15.158,400000.0
2008-01-04 11:09:00,15.217,15.217,15.115,15.205,500000.0
2008-01-04 11:10:00,15.109,15.25,15.109,15.169,400000.0
2008-01-04 11:11:00,15.223,15.25,15.116,15.211,350000.0
2008-01-04 11:12:00,15.211,15.226,15.114,15.127,350000.0
2008-01-04 11:13:00,15.192,15.24,15.089,15.24,500000.0
2008-01-04 11:14:00,15.145,15.226,15.113,15.226,400000.0
2008-01-04 11:15:00,15.117,15.242,15.101,15.165,400000.0
2008-01-04 11:16:00,15.204,15.231,15.122,15.122,350000.0
2008-01-04 11:17:00,15.2,15.214,15.123,15.123,350000.0
2008-01-04 11:18:00,15.193,15.221,15.111,15.195,350000.0
2008-01-04 11:19:00,15.133,15.238,15.106,15.236,550000.0
2008-01-04 11:20:00,15.219,15.219,15.069,15.08,450000.0
2008-01-04 11:21:00,15.191,15.191,15.05,15.051,450000.0
2008-01-04 11:22:00,15.117,15.169,15.08,15.08,350000.0
2008-01-04 11:23:00,15.132,15.192,15.07,15.073,500000.0
2008-01-04 11:24:00,15.069,15.24,15.069,15.184,550000.0
2008-01-04 11:25:00,15.091,15.189,15.063,15.144,400000.0
2008-01-04 11:26:00,15.213,15.213,15.057,15.162,400000.0
2008-01-04 11:27:00,15.134,15.264,15.134,15.225,500000.0
2008-01-04 11:28:00,15.114,15.191,15.094,15.185,350000.0
2008-01-04 11:29:00,15.114,15.173,15.062,15.173,500000.0
2008-01-04 11:30:00,15.119,15.195,15.082,15.121,450000.0
2008-01-04 11:31:00,15.171,15.222,15.094,15.164,500000.0
2008-01-04 11:32:00,15.18,15.204,15.082,15.082,500000.0
2008-01-04 11:33:00,15.077,15.174,15.07,15.148,450000.0
2008-01-04 11:34:00,15.187,15.187,15.078,15.169,400000.0
2008-01-04 11:35:00,15.145,15.179,15.049,15.117,450000.0
2008-01-04 11:36:00,15.119,15.155,15.032,15.155,550000.0
2008-01-04 11:37:00,15.175,15.175,15.044,15.079,400000.0
2008-01-04 11:38:00,15.177,15.179,15.077,15.179,400000.0
2008-01-04 11:39:00,15.081,15.153,15.044,15.067,350000.0
2008-01-04 11:40:00,15.102,15.17,15.086,15.086,550000.0
2008-01-04 11:41:00,15.099,15.17,15.078,15.14,350000.0
2008-01-04 11:42:00,15.069,15.179,15.03,15.179,500000.0
2008-01-04 11:43:00,15.171,15.171,15.066,15.169,350000.0
2008-01-04 11:44:00,15.145,15.145,15.008,15.12,450000.0
2008-01-04 11:45:00,15.145,15.157,15.046,15.053,350000.0
2008-01-04 11:46:00,15.13,15.157,15.042,15.072,400000.0
2008-01-04 11:47:00,15.112,15.189,15.066,15.106,550000.0
2008-01-04 11:48:00,15.094,15.149,15.033,15.149,400000.0
2008-01-04 11:49:00,15.133,15.142,15.013,15.082,350000.0
2008-01-04 11:50:00,15.105,15.165,15.052,15.165,350000.0
2008-01-04 11:51:00,15.158,15.184,15.051,15.145,550000.0
2008-01-04 11:52:00,15.107,15.217,15.074,15.217,450000.0
2008-01-04 11:53:00,15.074,15.196,15.074,15.102,400000.0
2008-01-04 11:54:00,15.217,15.217,15.084,15.12,400000.0
2008-01-04 11:55:00,15.154,15.192,15.065,15.188,350000.0
2008-01-04 11:56:00,15.142,15.215,15.138,15.144,350000.0
2008-01-04 11:57:00,15.176,15.244,15.14,15.228,550000.0
2008-01-04 11:58:00,15.095,15.202,15.072,15.202,350000.0
2008-01-04 11:59:00,15.166,15.19,15.102,15.134,450000.0
2008-01-04 12:00:00,15.159,15.178,15.077,15.077,350000.0
2008-01-04 12:01:00,15.026,15.218,15.026,15.127,450000.0
2008-01-04 12:02:00,15.197,15.24,15.188,15.24,350000.0
2008-01-04 12:03:00,15.108,15.183,15.057,15.183,1000000.0
2008-01-04 12:04:00,15.203,15.215,15.104,15.215,400000.0
2008-01-04 12:05:00,15.184,15.221,15.09,15.127,350000.0
2008-01-04 12:06:00,15.216,15.216,15.151,15.151,350000.0
2008-01-04 12:07:00,15.103,15.216,15.103,15.134,350000.0
2008-01-04 12:08:00,15.2,15.21,15.062,15.21,450000.0
2008-01-04 12:09:00,15.083,15.193,15.083,15.129,350000.0
2008-01-04 12:10:00,15.173,15.211,15.11,15.151,400000.0
2008-01-04 12:11:00,15.207,15.221,15.085,15.179,450000.0
2008-01-04 12:12:00,15.053,15.203,15.053,15.099,350000.0
2008-01-04 12:14:00,15.17,15.193,15.045,15.193,400000.0
2008-01-04 12:15:00,15.124,15.195,15.073,15.115,400000.0
2008-01-04 12:16:00,15.176,15.176,15.054,15.108,400000.0
2008-01-04 12:17:00,15.139,15.181,15.117,15.181,400000.0
2008-01-04 12:18:00,15.117,15.19,15.092,15.092,450000.0
2008-01-04 12:19:00,15.105,15.171,15.032,15.063,450000.0
2008-01-04 12:20:00,15.113,15.2,15.056,15.117,500000.0
2008-01-04 12:21:00,15.062,15.176,15.055,15.167,400000.0
2008-01-04 12:22:00,15.073,15.229,15.073,15.114,450000.0
2008-01-04 12:23:00,15.045,15.146,15.045,15.146,400000.0
2008-01-04 12:24:00,15.171,15.205,15.094,15.179,600000.0
2008-01-04 12:25:00,15.199,15.251,15.089,15.129,500000.0
2008-01-04 12:26:00,15.103,15.177,15.048,15.146,400000.0
2008-01-04 12:27:00,15.138,15.171,15.056,15.145,550000.0
2008-01-04 12:29:00,15.134,15.182,15.098,15.173,550000.0
2008-01-04 12:30:00,15.162,15.204,15.105,15.151,500000.0
2008-01-04 12:31:00,15.164,15.164,15.085,15.14,350000.0
2008-01-04 12:34:00,15.179,15.243,15.105,15.105,350000.0
2008-01-04 12:35:00,15.191,15.207,15.104,15.175,500000.0
2008-01-04 12:36:00,15.17,15.184,15.103,15.105,400000.0
2008-01-04 12:37:00,15.087,15.175,15.042,15.163,550000.0
2008-01-04 12:38:00,15.098,15.196,15.098,15.147,450000.0
2008-01-04 12:39:00,15.156,15.178,15.046,15.046,550000.0
2008-01-04 12:40:00,15.13,15.168,15.038,15.167,450000.0
2008-01-04 12:41:00,15.14,15.195,15.053,15.195,450000.0
2008-01-04 12:42:00,15.08,15.194,15.08,15.128,400000.0
2008-01-04 12:43:00,15.123,15.179,15.099,15.155,500000.0
2008-01-04 12:44:00,15.124,15.178,15.119,15.163,350000.0
2008-01-04 12:45:00,15.164,15.218,15.066,15.209,400000.0
2008-01-04 12:46:00,15.127,15.154,15.104,15.141,350000.0
2008-01-04 12:47:00,15.099,15.17,15.028,15.064,450000.0
2008-01-04 12:48:00,15.114,15.191,15.063,15.166,550000.0
2008-01-04 12:49:00,15.099,15.18,15.059,15.064,500000.0
2008-01-04 12:50:00,15.063,15.182,15.061,15.099,400000.0
2008-01-04 12:51:00,15.083,15.172,15.043,15.156,350000.0
2008-01-04 12:52:00,15.115,15.192,15.085,15.172,500000.0
2008-01-04 12:53:00,15.075,15.178,15.075,15.156,500000.0
2008-01-04 12:54:00,15.167,15.167,15.04,15.108,450000.0
2008-01-04 12:55:00,15.054,15.143,15.054,15.101,350000.0
2008-01-04 12:56:00,15.075,15.153,15.075,15.137,500000.0
2008-01-04 12:57:00,15.088,15.177,15.088,15.177,350000.0
2008-01-04 12:58:00,15.142,15.222,15.082,15.105,400000.0
2008-01-04 12:59:00,15.185,15.185,15.058,15.066,350000.0
2008-01-04 13:00:00,15.201,15.205,15.121,15.205,350000.0
2008-01-04 13:01:00,15.049,15.206,15.049,15.161,400000.0
2008-01-04 13:02:00,15.096,15.188,15.096,15.138,400000.0
2008-01-04 13:03:00,15.218,15.233,15.147,15.216,450000.0
2008-01-04 13:04:00,15.198,15.212,15.089,15.179,400000.0
2008-01-04 13:05:00,15.109,15.229,15.103,15.214,550000.0
2008-01-04 13:06:00,15.21,15.21,15.066,15.178,450000.0
2008-01-04 13:07:00,15.188,15.213,15.086,15.173,400000.0
2008-01-04 13:08:00,15.107,15.214,15.094,15.108,400000.0
2008-01-04 13:09:00,15.154,15.217,15.111,15.216,500000.0
2008-01-04 13:10:00,15.105,15.24,15.103,15.126,500000.0
2008-01-04 13:11:00,15.098,15.187,15.098,15.169,400000.0
2008-01-04 13:12:00,15.206,15.209,15.097,15.104,550000.0
2008-01-04 13:14:00,15.109,15.156,15.1,15.156,400000.0
2008-01-04 13:15:00,15.13,15.214,15.13,15.168,300000.0
2008-01-04 13:16:00,15.182,15.182,15.071,15.181,350000.0
2008-01-04 13:17:00,15.095,15.17,15.051,15.17,500000.0
2008-01-04 13:18:00,15.185,15.195,15.132,15.195,350000.0
2008-01-04 13:19:00,15.212,15.212,15.075,15.104,400000.0
2008-01-04 13:20:00,15.115,15.208,15.077,15.149,500000.0
2008-01-04 13:21:00,15.088,15.195,15.088,15.105,350000.0
2008-01-04 13:22:00,15.242,15.242,15.16,15.207,400000.0
2008-01-04 13:23:00,15.184,15.245,15.132,15.245,400000.0
2008-01-04 13:24:00,15.159,15.246,15.114,15.246,400000.0
2008-01-04 13:25:00,15.227,15.254,15.17,15.236,350000.0
2008-01-04 13:26:00,15.203,15.261,15.133,15.209,500000.0
2008-01-04 13:27:00,15.132,15.229,15.132,15.196,500000.0
2008-01-04 13:28:00,15.15,15.225,15.075,15.225,400000.0
2008-01-04 13:29:00,15.232,15.245,15.103,15.204,350000.0
2008-01-04 13:30:00,15.155,15.236,15.146,15.149,550000.0
2008-01-04 13:31:00,15.168,15.283,15.139,15.248,450000.0
2008-01-04 13:32:00,15.171,15.245,15.111,15.208,500000.0
2008-01-04 13:33:00,15.244,15.278,15.155,15.175,500000.0
2008-01-04 13:34:00,15.127,15.301,15.127,15.172,350000.0
2008-01-04 13:35:00,15.203,15.236,15.133,15.207,400000.0
2008-01-04 13:36:00,15.198,15.272,15.136,15.215,450000.0
2008-01-04 13:37:00,15.213,15.227,15.123,15.227,400000.0
2008-01-04 13:38:00,15.187,15.269,15.158,15.269,400000.0
2008-01-04 13:39:00,15.22,15.265,15.149,15.227,500000.0
2008-01-04 13:40:00,15.22,15.274,15.14,15.25,350000.0
2008-01-04 13:41:00,15.18,15.277,15.18,15.181,300000.0
2008-01-04 13:42:00,15.237,15.293,15.171,15.211,400000.0
2008-01-04 13:43:00,15.251,15.258,15.101,15.23,500000.0
2008-01-04 13:44:00,15.258,15.289,15.141,15.173,400000.0
2008-01-04 13:45:00,15.189,15.283,15.154,15.268,400000.0
2008-01-04 13:46:00,15.223,15.309,15.171,15.21,450000.0
2008-01-04 13:47:00,15.187,15.22,15.159,15.16,350000.0
2008-01-04 13:48:00,15.207,15.282,15.185,15.282,500000.0
2008-01-04 13:49:00,15.266,15.266,15.135,15.188,400000.0
2008-01-04 13:50:00,15.215,15.272,15.165,15.249,500000.0
2008-01-04 13:51:00,15.203,15.296,15.188,15.214,550000.0
2008-01-04 13:52:00,15.303,15.311,15.183,15.268,350000.0
2008-01-04 13:53:00,15.205,15.307,15.205,15.22,450000.0
2008-01-04 13:54:00,15.288,15.293,15.186,15.293,400000.0
2008-01-04 13:55:00,15.235,15.283,15.203,15.24,350000.0
2008-01-04 13:56:00,15.246,15.246,15.167,15.198,350000.0
2008-01-04 13:57:00,15.212,15.295,15.174,15.174,400000.0
2008-01-04 13:58:00,15.256,15.265,15.178,15.265,400000.0
2008-01-04 13:59:00,15.183,15.262,15.124,15.262,450000.0
2008-01-04 14:00:00,15.213,15.226,15.124,15.2,350000.0
2008-01-04 14:01:00,15.173,15.212,15.122,15.212,350000.0
2008-01-04 14:02:00,15.167,15.29,15.134,15.222,350000.0
2008-01-04 14:03:00,15.221,15.227,15.162,15.213,250000.0
2008-01-04 14:04:00,15.118,15.236,15.11,15.236,350000.0
2008-01-04 14:05:00,15.237,15.243,15.11,15.157,400000.0
2008-01-04 14:06:00,15.169,15.291,15.151,15.227,300000.0
2008-01-04 14:07:00,15.142,15.231,15.142,15.219,400000.0
2008-01-04 14:08:00,15.189,15.235,15.118,15.202,550000.0
2008-01-04 14:09:00,15.104,15.197,15.088,15.135,550000.0
2008-01-04 14:10:00,15.137,15.249,15.137,15.166,350000.0
2008-01-04 14:11:00,15.237,15.237,15.195,15.235,350000.0
2008-01-04 14:12:00,15.2,15.22,15.126,15.22,400000.0
2008-01-04 14:13:00,15.177,15.21,15.109,15.127,450000.0
2008-01-04 14:14:00,15.225,15.225,15.076,15.128,350000.0
2008-01-04 14:15:00,15.118,15.262,15.118,15.258,500000.0
2008-01-04 14:16:00,15.172,15.244,15.126,15.126,450000.0
2008-01-04 14:17:00,15.176,15.181,15.11,15.134,450000.0
2008-01-04 14:18:00,15.12,15.209,15.108,15.108,400000.0
2008-01-04 14:19:00,15.177,15.243,15.087,15.193,500000.0
2008-01-04 14:20:00,15.082,15.194,15.082,15.112,350000.0
2008-01-04 14:21:00,15.192,15.198,15.037,15.037,350000.0
2008-01-04 14:22:00,15.08,15.234,15.08,15.149,400000.0
2008-01-04 14:23:00,15.177,15.184,15.106,15.123,650000.0
2008-01-04 14:24:00,15.212,15.212,15.105,15.131,550000.0
2008-01-04 14:25:00,15.053,15.186,15.053,15.156,400000.0
2008-01-04 14:26:00,15.157,15.213,15.102,15.161,350000.0
2008-01-04 14:27:00,15.181,15.203,15.116,15.203,400000.0
2008-01-04 14:28:00,15.187,15.252,15.117,15.117,400000.0
2008-01-04 14:29:00,15.194,15.206,15.121,15.121,450000.0
2008-01-04 14:30:00,15.172,15.213,15.083,15.181,400000.0
2008-01-04 14:31:00,15.097,15.209,15.097,15.186,400000.0
2008-01-04 14:32:00,15.097,15.191,15.097,15.18,400000.0
2008-01-04 14:33:00,15.147,15.206,15.119,15.206,400000.0
2008-01-04 14:34:00,15.16,15.176,15.045,15.063,450000.0
2008-01-04 14:35:00,15.204,15.223,15.15,15.15,350000.0
2008-01-04 14:36:00,15.138,15.27,15.116,15.209,450000.0
2008-01-04 14:37:00,15.131,15.231,15.085,15.231,550000.0
2008-01-04 14:38:00,15.179,15.186,15.088,15.13,400000.0
2008-01-04 14:39:00,15.164,15.247,15.081,15.149,800000.0
2008-01-04 14:40:00,15.211,15.213,15.075,15.17,550000.0
2008-01-04 14:41:00,15.132,15.195,15.065,15.195,350000.0
2008-01-04 14:42:00,15.151,15.187,15.073,15.173,400000.0
2008-01-04 14:43:00,15.176,15.217,15.08,15.217,500000.0
2008-01-04 14:44:00,15.109,15.182,15.094,15.179,450000.0
2008-01-04 14:45:00,15.158,15.197,15.047,15.197,400000.0
2008-01-04 14:46:00,15.177,15.205,15.096,15.117,350000.0
2008-01-04 14:47:00,15.148,15.154,15.015,15.154,350000.0
2008-01-04 14:48:00,15.162,15.183,15.095,15.151,400000.0
2008-01-04 14:49:00,15.223,15.26,15.091,15.101,500000.0
2008-01-04 14:50:00,15.073,15.163,15.025,15.163,400000.0
2008-01-04 14:51:00,15.179,15.194,15.084,15.146,350000.0
2008-01-04 14:52:00,15.208,15.208,15.096,15.132,450000.0
2008-01-04 14:53:00,15.116,15.196,15.089,15.166,400000.0
2008-01-04 14:54:00,15.19,15.214,15.066,15.11,400000.0
2008-01-04 14:55:00,15.165,15.165,15.034,15.047,450000.0
2008-01-04 14:56:00,15.183,15.183,15.06,15.118,350000.0
2008-01-04 14:57:00,15.162,15.214,15.115,15.214,500000.0
2008-01-04 14:58:00,15.183,15.212,15.105,15.212,400000.0
2008-01-04 14:59:00,15.159,15.232,15.101,15.232,550000.0
2008-01-04 15:00:00,15.16,15.253,15.132,15.132,350000.0
2008-01-04 15:01:00,15.23,15.23,15.071,15.115,400000.0
2008-01-04 15:02:00,15.189,15.242,15.137,15.197,400000.0
2008-01-04 15:03:00,15.177,15.249,15.128,15.191,550000.0
2008-01-04 15:04:00,15.251,15.251,15.14,15.215,400000.0
2008-01-04 15:05:00,15.114,15.234,15.114,15.234,550000.0
2008-01-04 15:06:00,15.223,15.236,15.195,15.195,400000.0
2008-01-04 15:07:00,15.159,15.26,15.109,15.224,350000.0
2008-01-04 15:08:00,15.186,15.253,15.152,15.176,350000.0
2008-01-04 15:09:00,15.252,15.285,15.151,15.166,450000.0
2008-01-04 15:10:00,15.168,15.252,15.112,15.162,400000.0
2008-01-04 15:11:00,15.213,15.246,15.167,15.217,500000.0
2008-01-04 15:12:00,15.163,15.251,15.123,15.251,350000.0
2008-01-04 15:13:00,15.165,15.247,15.128,15.128,400000.0
2008-01-04 15:14:00,15.155,15.246,15.155,15.165,350000.0
2008-01-04 15:15:00,15.2,15.212,15.119,15.199,300000.0
2008-01-04 15:16:00,15.124,15.262,15.124,15.262,350000.0
2008-01-04 15:17:00,15.103,15.251,15.103,15.2,500000.0
2008-01-04 15:18:00,15.212,15.212,15.106,15.211,450000.0
2008-01-04 15:19:00,15.176,15.271,15.113,15.113,450000.0
2008-01-04 15:20:00,15.158,15.199,15.109,15.109,550000.0
2008-01-04 15:21:00,15.142,15.209,15.109,15.209,400000.0
2008-01-04 15:22:00,15.217,15.241,15.162,15.208,350000.0
2008-01-04 15:23:00,15.174,15.256,15.174,15.239,400000.0
2008-01-04 15:24:00,15.149,15.259,15.149,15.259,500000.0
2008-01-04 15:25:00,15.277,15.277,15.148,15.186,450000.0
2008-01-04 15:26:00,15.238,15.285,15.155,15.155,450000.0
2008-01-04 15:27:00,15.16,15.266,15.153,15.266,400000.0
2008-01-04 15:28:00,15.191,15.258,15.125,15.258,550000.0
2008-01-04 15:29:00,15.275,15.275,15.16,15.177,400000.0
2008-01-04 15:30:00,15.244,15.31,15.157,15.267,450000.0
2008-01-04 15:31:00,15.279,15.393,15.267,15.335,500000.0
2008-01-04 15:32:00,15.378,15.39,15.221,15.335,500000.0
2008-01-04 15:33:00,15.349,15.394,15.244,15.259,500000.0
2008-01-04 15:34:00,15.291,15.379,15.291,15.357,450000.0
2008-01-04 15:35:00,15.328,15.443,15.225,15.306,500000.0
2008-01-04 15:36:00,15.302,15.377,15.258,15.337,550000.0
2008-01-04 15:37:00,15.265,15.321,15.187,15.234,450000.0
2008-01-04 15:38:00,15.257,15.349,15.252,15.252,450000.0
2008-01-04 15:39:00,15.244,15.367,15.244,15.359,350000.0
2008-01-04 15:40:00,15.273,15.32,15.193,15.223,450000.0
2008-01-04 15:41:00,15.292,15.36,15.22,15.222,350000.0
2008-01-04 15:42:00,15.329,15.329,15.186,15.206,450000.0
2008-01-04 15:43:00,15.279,15.309,15.183,15.245,450000.0
2008-01-04 15:44:00,15.298,15.321,15.215,15.292,350000.0
2008-01-04 15:45:00,15.258,15.292,15.187,15.229,450000.0
2008-01-04 15:46:00,15.294,15.294,15.164,15.287,350000.0
2008-01-04 15:47:00,15.261,15.315,15.178,15.178,550000.0
2008-01-04 15:48:00,15.183,15.218,15.127,15.149,350000.0
2008-01-04 15:49:00,15.257,15.312,15.222,15.312,350000.0
2008-01-04 15:50:00,15.312,15.312,15.151,15.192,550000.0
2008-01-04 15:51:00,15.25,15.27,15.144,15.248,550000.0
2008-01-04 15:52:00,15.174,15.283,15.157,15.157,350000.0
2008-01-04 15:53:00,15.278,15.338,15.227,15.282,500000.0
2008-01-04 15:54:00,15.299,15.343,15.206,15.292,400000.0
2008-01-04 15:55:00,15.234,15.331,15.231,15.331,500000.0
2008-01-04 15:56:00,15.355,15.355,15.185,15.185,450000.0
2008-01-04 15:57:00,15.263,15.308,15.233,15.272,450000.0
2008-01-04 15:58:00,15.276,15.35,15.241,15.25,400000.0
2008-01-04 15:59:00,15.321,15.338,15.244,15.268,450000.0
2008-01-04 16:00:00,15.321,15.321,15.155,15.287,550000.0
2008-01-04 16:01:00,15.322,15.38,15.257,15.323,450000.0
2008-01-04 16:02:00,15.201,15.316,15.177,15.248,550000.0
2008-01-04 16:03:00,15.211,15.278,15.132,15.132,400000.0
2008-01-04 16:04:00,15.095,15.242,15.095,15.201,550000.0
2008-01-04 16:05:00,15.227,15.227,15.108,15.217,350000.0
2008-01-04 16:06:00,15.201,15.247,15.122,15.247,500000.0
2008-01-04 16:07:00,15.246,15.253,15.163,15.165,500000.0
2008-01-04 16:08:00,15.149,15.284,15.149,15.213,450000.0
2008-01-04 16:09:00,15.138,15.274,15.135,15.274,350000.0
2008-01-04 16:10:00,15.234,15.295,15.171,15.277,400000.0
2008-01-04 16:11:00,15.256,15.256,15.115,15.177,500000.0
2008-01-04 16:12:00,15.161,15.266,15.151,15.251,400000.0
2008-01-04 16:13:00,15.189,15.248,15.138,15.147,450000.0
2008-01-04 16:14:00,15.198,15.222,15.132,15.162,350000.0
2008-01-04 16:15:00,15.141,15.247,15.114,15.15,400000.0
2008-01-04 16:16:00,15.179,15.251,15.132,15.211,550000.0
2008-01-04 16:17:00,15.217,15.251,15.127,15.127,350000.0
2008-01-04 16:18:00,15.241,15.275,15.129,15.234,400000.0
2008-01-04 16:19:00,15.161,15.27,15.161,15.27,500000.0
2008-01-04 16:20:00,15.251,15.263,15.108,15.205,550000.0
2008-01-04 16:21:00,15.161,15.257,15.133,15.133,400000.0
2008-01-04 16:22:00,15.238,15.239,15.135,15.198,450000.0
2008-01-04 16:23:00,15.169,15.277,15.156,15.156,400000.0
2008-01-04 16:24:00,15.237,15.237,15.147,15.152,350000.0
2008-01-04 16:25:00,15.237,15.278,15.123,15.202,450000.0
2008-01-04 16:26:00,15.229,15.267,15.133,15.133,550000.0
2008-01-04 16:27:00,15.229,15.29,15.144,15.29,650000.0
2008-01-04 16:28:00,15.237,15.237,15.086,15.212,550000.0
2008-01-04 16:29:00,15.217,15.302,15.18,15.196,400000.0
2008-01-04 16:30:00,15.15,15.241,15.13,15.227,550000.0
2008-01-04 16:31:00,15.274,15.274,15.137,15.16,500000.0
2008-01-04 16:32:00,15.232,15.285,15.196,15.285,400000.0
2008-01-04 16:33:00,15.191,15.272,15.14,15.175,550000.0
2008-01-04 16:34:00,15.225,15.304,15.187,15.197,400000.0
2008-01-04 16:35:00,15.159,15.221,15.138,15.157,400000.0
2008-01-04 16:36:00,15.229,15.294,15.164,15.175,400000.0
2008-01-04 16:37:00,15.135,15.231,15.052,15.177,400000.0
2008-01-04 16:38:00,15.092,15.288,15.092,15.125,450000.0
2008-01-04 16:39:00,15.229,15.252,15.131,15.252,500000.0
2008-01-04 16:40:00,15.159,15.226,15.141,15.165,450000.0
2008-01-04 16:41:00,15.124,15.215,15.078,15.192,400000.0
2008-01-04 16:42:00,15.2,15.221,15.074,15.218,700000.0
2008-01-04 16:43:00,15.056,15.184,15.056,15.129,350000.0
2008-01-04 16:44:00,15.107,15.216,15.107,15.208,550000.0
2008-01-04 16:45:00,15.184,15.207,15.077,15.195,550000.0
2008-01-04 16:46:00,15.176,15.239,15.132,15.178,500000.0
2008-01-04 16:47:00,15.106,15.209,15.085,15.115,600000.0
2008-01-04 16:48:00,15.159,15.17,15.061,15.079,500000.0
2008-01-04 16:49:00,15.153,15.191,15.08,15.08,450000.0
2008-01-04 16:50:00,15.177,15.188,15.039,15.061,500000.0
2008-01-04 16:51:00,15.145,15.216,15.07,15.118,500000.0
2008-01-04 16:52:00,15.039,15.203,15.037,15.203,400000.0
2008-01-04 16:53:00,15.131,15.137,15.031,15.069,400000.0
2008-01-04 16:54:00,15.029,15.142,14.993,15.071,450000.0
2008-01-04 16:55:00,15.144,15.148,15.01,15.148,500000.0
2008-01-04 16:56:00,15.04,15.127,15.011,15.017,400000.0
2008-01-04 16:57:00,15.047,15.148,15.019,15.07,500000.0
2008-01-04 16:58:00,15.082,15.162,15.057,15.162,500000.0
2008-01-04 16:59:00,15.077,15.157,15.061,15.071,400000.0
2008-01-04 17:00:00,15.153,15.153,15.053,15.111,350000.0
2008-01-04 17:01:00,15.091,15.133,15.016,15.114,400000.0
2008-01-04 17:02:00,15.067,15.165,15.048,15.067,400000.0
2008-01-04 17:03:00,15.061,15.113,14.991,15.001,450000.0
2008-01-04 17:04:00,15.021,15.093,14.986,15.061,350000.0
2008-01-04 17:05:00,15.125,15.125,14.958,15.06,400000.0
2008-01-04 17:06:00,15.053,15.058,15.047,15.047,200000.0
2008-01-04 17:07:00,15.057,15.115,15.009,15.032,450000.0
2008-01-04 17:08:00,15.014,15.154,15.014,15.086,500000.0
2008-01-04 17:09:00,15.129,15.129,14.982,15.018,450000.0
2008-01-04 17:10:00,15.135,15.15,15.053,15.121,550000.0
2008-01-04 17:11:00,15.06,15.15,15.027,15.15,400000.0
2008-01-04 17:12:00,15.063,15.137,14.999,15.129,550000.0
2008-01-04 17:13:00,15.162,15.162,15.04,15.04,600000.0
2008-01-04 17:14:00,15.082,15.144,15.014,15.144,550000.0
2008-01-04 17:15:00,15.059,15.165,15.04,15.04,350000.0
2008-01-04 17:16:00,15.181,15.181,15.081,15.16,450000.0
2008-01-04 17:17:00,15.097,15.149,15.051,15.103,350000.0
2008-01-04 17:18:00,15.115,15.151,15.063,15.151,350000.0
2008-01-04 17:19:00,15.104,15.154,15.002,15.071,550000.0
2008-01-04 17:20:00,15.103,15.174,15.049,15.061,350000.0
2008-01-04 17:21:00,15.133,15.19,15.094,15.094,400000.0
2008-01-04 17:22:00,15.136,15.152,15.028,15.046,400000.0
2008-01-04 17:23:00,15.054,15.181,15.054,15.177,550000.0
2008-01-04 17:24:00,15.194,15.198,15.061,15.198,350000.0
2008-01-04 17:25:00,15.198,15.198,15.02,15.106,550000.0
2008-01-04 17:26:00,15.085,15.188,15.071,15.071,450000.0
2008-01-04 17:27:00,15.198,15.218,15.104,15.165,650000.0
2008-01-04 17:28:00,15.111,15.203,15.071,15.083,550000.0
2008-01-04 17:29:00,15.093,15.227,15.073,15.209,450000.0
2008-01-04 17:30:00,15.055,15.14,15.026,15.133,350000.0
2008-01-04 17:31:00,15.123,15.196,15.058,15.127,600000.0
2008-01-04 17:32:00,15.031,15.133,15.01,15.105,400000.0
2008-01-04 17:33:00,15.079,15.178,15.038,15.038,350000.0
2008-01-04 17:34:00,15.073,15.198,15.073,15.156,500000.0
2008-01-04 17:35:00,15.119,15.18,15.056,15.116,500000.0
2008-01-04 17:36:00,15.12,15.193,15.076,15.094,500000.0
2008-01-04 17:37:00,15.104,15.188,15.074,15.074,350000.0
2008-01-04 17:38:00,15.129,15.183,15.047,15.121,550000.0
2008-01-04 17:39:00,15.155,15.163,15.061,15.082,350000.0
2008-01-04 17:40:00,15.179,15.192,15.101,15.192,250000.0
2008-01-04 17:41:00,15.168,15.168,15.081,15.133,300000.0
2008-01-04 17:42:00,15.077,15.221,15.077,15.221,500000.0
2008-01-04 17:43:00,15.093,15.203,15.09,15.14,550000.0
2008-01-04 17:44:00,15.193,15.199,15.1,15.157,450000.0
2008-01-04 17:45:00,15.12,15.207,15.084,15.105,550000.0
2008-01-04 17:46:00,15.208,15.208,15.065,15.065,500000.0
2008-01-04 17:47:00,15.15,15.181,15.043,15.181,550000.0
2008-01-04 17:48:00,15.195,15.201,15.095,15.201,400000.0
2008-01-04 17:49:00,15.033,15.149,14.986,15.133,650000.0
2008-01-04 17:50:00,15.168,15.168,15.056,15.056,550000.0
2008-01-04 17:51:00,15.086,15.197,15.086,15.125,450000.0
2008-01-04 17:52:00,15.163,15.231,15.079,15.079,350000.0
2008-01-04 17:53:00,15.16,15.216,15.127,15.127,500000.0
2008-01-04 17:54:00,15.132,15.215,15.13,15.165,350000.0
2008-01-04 17:55:00,15.14,15.253,15.114,15.114,550000.0
2008-01-04 17:56:00,15.15,15.268,15.15,15.213,500000.0
2008-01-04 17:57:00,15.13,15.248,15.13,15.143,400000.0
2008-01-04 17:58:00,15.123,15.277,15.123,15.2,400000.0
2008-01-04 17:59:00,15.112,15.235,15.107,15.235,350000.0
2008-01-04 18:00:00,15.209,15.23,15.102,15.102,400000.0
2008-01-04 18:01:00,15.204,15.211,15.081,15.171,500000.0
2008-01-04 18:02:00,15.22,15.238,15.158,15.158,350000.0
2008-01-04 18:03:00,15.181,15.225,15.104,15.136,350000.0
2008-01-04 18:04:00,15.178,15.178,15.041,15.056,450000.0
2008-01-04 18:05:00,15.179,15.23,15.082,15.109,750000.0
2008-01-04 18:06:00,15.079,15.179,15.051,15.096,500000.0
2008-01-04 18:07:00,15.15,15.176,15.055,15.07,550000.0
2008-01-04 18:08:00,15.103,15.253,15.09,15.131,500000.0
2008-01-04 18:09:00,15.104,15.183,15.036,15.111,350000.0
2008-01-04 18:10:00,15.145,15.201,15.093,15.201,400000.0
2008-01-04 18:11:00,15.071,15.183,15.04,15.16,450000.0
2008-01-04 18:12:00,15.183,15.183,15.037,15.138,400000.0
2008-01-04 18:13:00,15.151,15.165,15.05,15.088,550000.0
2008-01-04 18:14:00,15.162,15.177,15.068,15.155,400000.0
2008-01-04 18:15:00,15.183,15.183,15.078,15.078,450000.0
2008-01-04 18:16:00,15.153,15.153,15.086,15.113,350000.0
2008-01-04 18:17:00,15.079,15.191,15.079,15.104,400000.0
2008-01-04 18:18:00,15.134,15.203,15.047,15.134,500000.0
2008-01-04 18:19:00,15.123,15.202,15.117,15.202,500000.0
2008-01-04 18:20:00,15.086,15.183,15.03,15.122,400000.0
2008-01-04 18:21:00,15.147,15.165,15.07,15.136,550000.0
2008-01-04 18:22:00,15.126,15.228,15.126,15.148,400000.0
2008-01-04 18:23:00,15.21,15.218,15.142,15.212,400000.0
2008-01-04 18:24:00,15.183,15.203,15.061,15.083,550000.0
2008-01-04 18:25:00,15.126,15.149,15.017,15.111,450000.0
2008-01-04 18:26:00,15.119,15.182,15.049,15.083,550000.0
2008-01-04 18:27:00,15.165,15.182,15.061,15.153,350000.0
2008-01-04 18:28:00,15.162,15.167,15.045,15.167,350000.0
2008-01-04 18:29:00,15.133,15.23,15.082,15.131,450000.0
2008-01-04 18:30:00,15.174,15.205,15.07,15.154,450000.0
2008-01-04 18:31:00,15.132,15.215,15.114,15.125,1550000.0
2008-01-04 18:32:00,15.123,15.203,15.078,15.146,450000.0
2008-01-04 18:33:00,15.104,15.215,15.098,15.145,400000.0
2008-01-04 18:34:00,15.177,15.292,15.146,15.19,550000.0
2008-01-04 18:35:00,15.172,15.246,15.172,15.197,350000.0
2008-01-04 18:36:00,15.184,15.258,15.121,15.166,500000.0
2008-01-04 18:37:00,15.166,15.24,15.139,15.217,400000.0
2008-01-04 18:38:00,15.18,15.222,15.089,15.152,450000.0
2008-01-04 18:39:00,15.198,15.205,15.098,15.205,400000.0
2008-01-04 18:40:00,15.098,15.197,15.098,15.197,350000.0
2008-01-04 18:41:00,15.214,15.27,15.135,15.223,500000.0
2008-01-04 18:42:00,15.195,15.204,15.099,15.099,400000.0
2008-01-04 18:43:00,15.234,15.272,15.13,15.135,500000.0
2008-01-04 18:44:00,15.176,15.244,15.112,15.214,500000.0
2008-01-04 18:45:00,15.192,15.229,15.13,15.13,400000.0
2008-01-04 18:46:00,15.225,15.236,15.119,15.131,400000.0
2008-01-04 18:47:00,15.176,15.215,15.093,15.148,550000.0
2008-01-04 18:48:00,15.221,15.268,15.143,15.159,400000.0
2008-01-04 18:49:00,15.18,15.268,15.18,15.259,400000.0
2008-01-04 18:50:00,15.287,15.287,15.183,15.254,350000.0
2008-01-04 18:51:00,15.27,15.301,15.127,15.301,550000.0
2008-01-04 18:52:00,15.301,15.304,15.196,15.206,350000.0
2008-01-04 18:53:00,15.228,15.301,15.202,15.282,450000.0
2008-01-04 18:54:00,15.228,15.306,15.226,15.306,400000.0
2008-01-04 18:55:00,15.246,15.304,15.161,15.161,500000.0
2008-01-04 18:56:00,15.25,15.268,15.176,15.218,450000.0
2008-01-04 18:57:00,15.193,15.311,15.148,15.277,450000.0
2008-01-04 18:58:00,15.248,15.28,15.154,15.278,550000.0
2008-01-04 18:59:00,15.238,15.283,15.238,15.273,450000.0
2008-01-04 19:00:00,15.26,15.333,15.204,15.324,350000.0
2008-01-04 19:01:00,15.236,15.318,15.214,15.266,500000.0
2008-01-04 19:02:00,15.315,15.315,15.183,15.284,400000.0
2008-01-04 19:03:00,15.323,15.323,15.201,15.284,350000.0
2008-01-04 19:04:00,15.226,15.306,15.18,15.267,450000.0
2008-01-04 19:05:00,15.177,15.284,15.174,15.209,350000.0
2008-01-04 19:06:00,15.284,15.295,15.15,15.207,400000.0
2008-01-04 19:07:00,15.218,15.331,15.186,15.186,250000.0
2008-01-04 19:08:00,15.287,15.322,15.239,15.247,400000.0
2008-01-04 19:09:00,15.22,15.327,15.22,15.241,550000.0
2008-01-04 19:10:00,15.287,15.322,15.222,15.317,550000.0
2008-01-04 19:11:00,15.201,15.308,15.176,15.299,500000.0
2008-01-04 19:12:00,15.206,15.305,15.206,15.285,350000.0
2008-01-04 19:13:00,15.212,15.271,15.153,15.271,350000.0
2008-01-04 19:14:00,15.232,15.332,15.208,15.288,550000.0
2008-01-04 19:15:00,15.257,15.304,15.193,15.232,350000.0
2008-01-04 19:16:00,15.322,15.322,15.257,15.283,350000.0
2008-01-04 19:17:00,15.273,15.318,15.211,15.318,350000.0
2008-01-04 19:18:00,15.207,15.321,15.207,15.268,350000.0
2008-01-04 19:19:00,15.306,15.342,15.209,15.342,350000.0
2008-01-04 19:20:00,15.281,15.298,15.178,15.237,350000.0
2008-01-04 19:21:00,15.287,15.295,15.215,15.295,500000.0
2008-01-04 19:22:00,15.277,15.306,15.179,15.213,400000.0
2008-01-04 19:23:00,15.228,15.311,15.171,15.311,350000.0
2008-01-04 19:24:00,15.308,15.358,15.239,15.31,550000.0
2008-01-04 19:25:00,15.297,15.306,15.198,15.204,400000.0
2008-01-04 19:26:00,15.294,15.328,15.179,15.252,550000.0
2008-01-04 19:27:00,15.227,15.279,15.189,15.279,250000.0
2008-01-04 19:28:00,15.284,15.299,15.203,15.22,300000.0
2008-01-04 19:29:00,15.315,15.321,15.208,15.208,500000.0
2008-01-04 19:30:00,15.222,15.368,15.207,15.207,400000.0
2008-01-04 19:31:00,15.258,15.311,15.184,15.23,550000.0
2008-01-04 19:32:00,15.2,15.308,15.2,15.272,400000.0
2008-01-04 19:33:00,15.281,15.281,15.171,15.239,400000.0
2008-01-04 19:34:00,15.204,15.297,15.184,15.297,250000.0
2008-01-04 19:35:00,15.286,15.286,15.131,15.191,400000.0
2008-01-04 19:36:00,15.15,15.264,15.149,15.149,400000.0
2008-01-04 19:37:00,15.165,15.296,15.165,15.241,550000.0
2008-01-04 19:38:00,15.148,15.255,15.148,15.227,450000.0
2008-01-04 19:39:00,15.261,15.27,15.142,15.175,400000.0
2008-01-04 19:40:00,15.243,15.277,15.152,15.263,400000.0
2008-01-04 19:41:00,15.249,15.292,15.142,15.24,500000.0
2008-01-04 19:42:00,15.245,15.325,15.19,15.19,400000.0
2008-01-04 19:43:00,15.271,15.291,15.178,15.259,350000.0
2008-01-04 19:44:00,15.165,15.302,15.165,15.302,250000.0
2008-01-04 19:45:00,15.3,15.3,15.143,15.276,400000.0
2008-01-04 19:46:00,15.22,15.306,15.22,15.225,400000.0
2008-01-04 19:47:00,15.314,15.314,15.153,15.245,550000.0
2008-01-04 19:48:00,15.323,15.331,15.257,15.277,400000.0
2008-01-04 19:49:00,15.277,15.331,15.254,15.259,350000.0
2008-01-04 19:50:00,15.343,15.343,15.219,15.257,550000.0
2008-01-04 19:51:00,15.336,15.336,15.227,15.242,500000.0
2008-01-04 19:52:00,15.294,15.319,15.192,15.314,350000.0
2008-01-04 19:53:00,15.311,15.311,15.192,15.234,350000.0
2008-01-04 19:54:00,15.319,15.359,15.227,15.227,450000.0
2008-01-04 19:55:00,15.264,15.31,15.174,15.182,400000.0
2008-01-04 19:56:00,15.254,15.306,15.184,15.21,550000.0
2008-01-04 19:57:00,15.293,15.293,15.138,15.138,400000.0
2008-01-04 19:58:00,15.276,15.316,15.215,15.297,500000.0
2008-01-04 19:59:00,15.26,15.297,15.171,15.171,500000.0
2008-01-04 20:00:00,15.268,15.354,15.245,15.341,450000.0
2008-01-04 20:01:00,15.287,15.343,15.235,15.235,300000.0
2008-01-04 20:02:00,15.17,15.331,15.17,15.253,550000.0
2008-01-04 20:03:00,15.305,15.314,15.205,15.213,450000.0
2008-01-04 20:04:00,15.333,15.355,15.233,15.233,500000.0
2008-01-04 20:05:00,15.218,15.299,15.183,15.288,400000.0
2008-01-04 20:06:00,15.236,15.332,15.236,15.236,350000.0
2008-01-04 20:07:00,15.322,15.388,15.234,15.301,450000.0
2008-01-04 20:08:00,15.242,15.361,15.242,15.332,400000.0
2008-01-04 20:09:00,15.283,15.34,15.231,15.333,450000.0
2008-01-04 20:10:00,15.261,15.332,15.215,15.3,550000.0
2008-01-04 20:11:00,15.3,15.374,15.216,15.248,500000.0
2008-01-04 20:12:00,15.189,15.322,15.189,15.223,350000.0
2008-01-04 20:13:00,15.211,15.336,15.211,15.296,550000.0
2008-01-04 20:14:00,15.173,15.282,15.173,15.191,250000.0
2008-01-04 20:15:00,15.243,15.292,15.17,15.292,350000.0
2008-01-04 20:16:00,15.196,15.284,15.196,15.204,350000.0
2008-01-04 20:17:00,15.277,15.305,15.193,15.24,500000.0
2008-01-04 20:18:00,15.155,15.268,15.14,15.213,550000.0
2008-01-04 20:19:00,15.251,15.26,15.218,15.253,350000.0
2008-01-04 20:20:00,15.314,15.321,15.193,15.321,400000.0
2008-01-04 20:21:00,15.284,15.309,15.215,15.309,400000.0
2008-01-04 20:22:00,15.313,15.332,15.216,15.216,400000.0
2008-01-04 20:23:00,15.193,15.284,15.143,15.148,350000.0
2008-01-04 20:24:00,15.2,15.289,15.198,15.212,350000.0
2008-01-04 20:25:00,15.288,15.306,15.166,15.306,550000.0
2008-01-04 20:26:00,15.218,15.291,15.17,15.181,350000.0
2008-01-04 20:27:00,15.172,15.317,15.166,15.303,350000.0
2008-01-04 20:28:00,15.266,15.306,15.217,15.303,300000.0
2008-01-04 20:29:00,15.194,15.299,15.161,15.216,550000.0
2008-01-04 20:30:00,15.303,15.303,15.217,15.275,150000.0
2008-01-04 20:31:00,15.206,15.297,15.175,15.252,350000.0
2008-01-04 20:32:00,15.239,15.287,15.218,15.257,500000.0
2008-01-04 20:33:00,15.222,15.267,15.167,15.201,350000.0
2008-01-04 20:34:00,15.224,15.291,15.179,15.195,400000.0
2008-01-04 20:35:00,15.282,15.287,15.155,15.155,400000.0
2008-01-04 20:36:00,15.235,15.276,15.181,15.184,300000.0
2008-01-04 20:37:00,15.217,15.257,15.145,15.152,350000.0
2008-01-04 20:38:00,15.132,15.239,15.107,15.188,350000.0
2008-01-04 20:39:00,15.255,15.255,15.1,15.183,250000.0
2008-01-04 20:40:00,15.182,15.26,15.167,15.218,450000.0
2008-01-04 20:41:00,15.174,15.28,15.174,15.25,400000.0
2008-01-04 20:42:00,15.188,15.25,15.099,15.202,550000.0
2008-01-04 20:43:00,15.262,15.262,15.114,15.177,400000.0
2008-01-04 20:44:00,15.247,15.289,15.187,15.187,300000.0
2008-01-04 20:45:00,15.203,15.27,15.17,15.17,400000.0
2008-01-04 20:46:00,15.207,15.287,15.166,15.276,300000.0
2008-01-04 20:47:00,15.265,15.297,15.161,15.267,400000.0
2008-01-04 20:48:00,15.161,15.267,15.119,15.267,350000.0
2008-01-04 20:49:00,15.169,15.291,15.168,15.239,500000.0
2008-01-04 20:50:00,15.319,15.321,15.242,15.277,250000.0
2008-01-04 20:51:00,15.256,15.265,15.166,15.216,400000.0
2008-01-04 20:52:00,15.175,15.291,15.175,15.291,200000.0
2008-01-04 20:53:00,15.273,15.328,15.16,15.16,250000.0
2008-01-04 20:54:00,15.292,15.299,15.172,15.172,350000.0
2008-01-04 20:55:00,15.208,15.253,15.157,15.192,300000.0
2008-01-04 20:56:00,15.274,15.278,15.197,15.246,500000.0
2008-01-04 20:57:00,15.294,15.294,15.233,15.233,200000.0
2008-01-04 20:58:00,15.161,15.256,15.161,15.256,100000.0
2008-01-04 20:59:00,15.203,15.287,15.166,15.166,500000.0
2008-01-04 21:00:00,15.212,15.258,15.128,15.148,400000.0
2008-01-04 21:01:00,15.218,15.249,15.218,15.239,150000.0
2008-01-04 21:02:00,15.218,15.289,15.218,15.238,350000.0
2008-01-04 21:03:00,15.162,15.24,15.146,15.213,300000.0
2008-01-04 21:04:00,15.267,15.277,15.161,15.243,350000.0
2008-01-04 21:05:00,15.155,15.277,15.128,15.246,250000.0
2008-01-04 21:06:00,15.251,15.274,15.197,15.199,200000.0
2008-01-04 21:07:00,15.299,15.299,15.133,15.133,450000.0
2008-01-04 21:08:00,15.232,15.282,15.171,15.187,300000.0
2008-01-04 21:09:00,15.17,15.293,15.17,15.185,450000.0
2008-01-04 21:10:00,15.195,15.299,15.165,15.216,400000.0
2008-01-04 21:11:00,15.202,15.266,15.146,15.187,400000.0
2008-01-04 21:13:00,15.265,15.272,15.145,15.145,300000.0
2008-01-04 21:14:00,15.218,15.257,15.133,15.257,350000.0
2008-01-04 21:15:00,15.238,15.284,15.14,15.252,400000.0
2008-01-04 21:16:00,15.254,15.254,15.134,15.214,450000.0
2008-01-04 21:17:00,15.25,15.259,15.179,15.243,250000.0
2008-01-04 21:18:00,15.247,15.247,15.223,15.241,150000.0
2008-01-04 21:19:00,15.259,15.276,15.181,15.276,350000.0
2008-01-04 21:20:00,15.153,15.297,15.144,15.182,450000.0
2008-01-04 21:21:00,15.222,15.299,15.198,15.299,600000.0
2008-01-04 21:22:00,15.177,15.261,15.145,15.261,350000.0
2008-01-04 21:23:00,15.183,15.183,15.149,15.149,100000.0
2008-01-04 21:24:00,15.227,15.271,15.143,15.271,200000.0
2008-01-04 21:25:00,15.189,15.25,15.149,15.189,500000.0
2008-01-04 21:26:00,15.147,15.28,15.147,15.249,400000.0
2008-01-04 21:27:00,15.27,15.27,15.147,15.191,350000.0
2008-01-04 21:28:00,15.209,15.262,15.13,15.13,400000.0
2008-01-04 21:29:00,15.173,15.25,15.134,15.162,600000.0
2008-01-04 21:30:00,15.22,15.264,15.133,15.156,250000.0
2008-01-04 21:31:00,15.208,15.263,15.207,15.207,250000.0
2008-01-04 21:32:00,15.171,15.207,15.133,15.186,350000.0
2008-01-04 21:33:00,15.147,15.249,15.126,15.126,350000.0
2008-01-04 21:34:00,15.128,15.251,15.128,15.251,400000.0
2008-01-04 21:35:00,15.182,15.182,15.138,15.138,100000.0
2008-01-04 21:36:00,15.26,15.26,15.126,15.168,350000.0
2008-01-04 21:37:00,15.2,15.288,15.176,15.176,150000.0
2008-01-04 21:38:00,15.183,15.183,15.183,15.183,100000.0
2008-01-04 21:39:00,15.131,15.242,15.123,15.123,400000.0
2008-01-04 21:40:00,15.223,15.223,15.152,15.172,200000.0
2008-01-04 21:41:00,15.134,15.237,15.134,15.237,100000.0
2008-01-04 21:42:00,15.169,15.283,15.169,15.248,400000.0
2008-01-04 21:43:00,15.171,15.222,15.163,15.17,450000.0
2008-01-04 21:44:00,15.254,15.254,15.129,15.137,300000.0
2008-01-04 21:45:00,15.27,15.27,15.142,15.246,600000.0
2008-01-04 21:46:00,15.275,15.275,15.199,15.199,100000.0
2008-01-04 21:47:00,15.19,15.271,15.157,15.261,350000.0
2008-01-04 21:48:00,15.141,15.171,15.141,15.171,100000.0
2008-01-04 21:49:00,15.217,15.283,15.161,15.234,400000.0
2008-01-04 21:50:00,15.19,15.272,15.117,15.166,550000.0
2008-01-04 21:52:00,15.262,15.262,15.137,15.163,350000.0
2008-01-04 21:53:00,15.2,15.262,15.199,15.247,300000.0
2008-01-04 21:55:00,15.226,15.253,15.14,15.218,350000.0
2008-01-04 21:56:00,15.197,15.25,15.127,15.22,300000.0
2008-01-04 21:57:00,15.199,15.269,15.134,15.144,250000.0
2008-01-04 21:58:00,15.236,15.25,15.151,15.198,250000.0
2008-01-04 22:00:00,15.229,15.232,15.124,15.154,350000.0
2008-01-04 22:01:00,15.21,15.248,15.136,15.136,350000.0
2008-01-04 22:03:00,15.243,15.258,15.202,15.205,300000.0
2008-01-04 22:04:00,15.209,15.267,15.147,15.213,400000.0
2008-01-04 22:05:00,15.178,15.224,15.098,15.098,150000.0
2008-01-04 22:06:00,15.2,15.242,15.191,15.191,250000.0
2008-01-04 22:07:00,15.234,15.245,15.186,15.228,250000.0
2008-01-04 22:08:00,15.279,15.279,15.173,15.195,550000.0
2008-01-04 22:10:00,15.266,15.267,15.189,15.189,150000.0
2008-01-04 22:12:00,15.188,15.272,15.188,15.272,200000.0
2008-01-04 22:13:00,15.192,15.258,15.165,15.217,250000.0
2008-01-04 22:14:00,15.267,15.267,15.251,15.251,100000.0
2008-01-04 22:15:00,15.173,15.277,15.164,15.164,550000.0
2008-01-04 22:16:00,15.209,15.257,15.173,15.234,300000.0
2008-01-04 22:18:00,15.121,15.253,15.111,15.17,550000.0
2008-01-04 22:19:00,15.179,15.288,15.127,15.226,450000.0
2008-01-04 22:20:00,15.169,15.27,15.137,15.27,400000.0
2008-01-04 22:22:00,15.26,15.26,15.143,15.256,350000.0
2008-01-04 22:23:00,15.147,15.263,15.147,15.194,450000.0
2008-01-04 22:24:00,15.147,15.192,15.147,15.161,200000.0
2008-01-04 22:25:00,15.21,15.21,15.21,15.21,50000.0
2008-01-04 22:26:00,15.167,15.207,15.138,15.138,200000.0
2008-01-04 22:27:00,15.217,15.217,15.181,15.181,100000.0
2008-01-04 22:28:00,15.229,15.229,15.144,15.168,350000.0
2008-01-04 22:30:00,15.209,15.209,15.206,15.206,100000.0
2008-01-04 22:31:00,15.187,15.262,15.12,15.12,550000.0
2008-01-04 22:32:00,15.175,15.188,15.175,15.188,100000.0
2008-01-04 22:36:00,15.156,15.258,15.133,15.22,350000.0
2008-01-04 22:37:00,15.128,15.247,15.128,15.139,250000.0
2008-01-04 22:38:00,15.184,15.184,15.184,15.184,50000.0
2008-01-04 22:40:00,15.211,15.211,15.211,15.211,100000.0
2008-01-04 22:41:00,15.236,15.244,15.151,15.244,150000.0
2008-01-04 22:42:00,15.229,15.229,15.229,15.229,150000.0
2008-01-04 22:48:00,15.173,15.216,15.124,15.19,350000.0
2008-01-04 22:50:00,15.236,15.248,15.154,15.154,250000.0
2008-01-04 22:51:00,15.229,15.237,15.183,15.226,350000.0
2008-01-04 22:52:00,15.222,15.241,15.222,15.241,100000.0
2008-01-04 22:53:00,15.246,15.246,15.148,15.2,150000.0
2008-01-04 22:54:00,15.245,15.245,15.245,15.245,100000.0
2008-01-04 22:58:00,15.189,15.213,15.085,15.085,300000.0
2008-01-04 22:59:00,15.274,15.287,15.143,15.224,500000.0
2008-01-04 23:00:00,15.204,15.25,15.119,15.25,450000.0
2008-01-04 23:01:00,15.158,15.251,15.126,15.172,800000.0
2008-01-04 23:02:00,15.21,15.272,15.176,15.233,350000.0
2008-01-04 23:05:00,15.236,15.266,15.148,15.186,250000.0
2008-01-04 23:06:00,15.21,15.25,15.111,15.155,250000.0
2008-01-04 23:07:00,15.258,15.259,15.258,15.259,100000.0
2008-01-04 23:09:00,15.162,15.265,15.151,15.154,300000.0
2008-01-04 23:10:00,15.24,15.261,15.203,15.261,250000.0
2008-01-04 23:12:00,15.231,15.272,15.139,15.204,350000.0
2008-01-04 23:13:00,15.164,15.192,15.164,15.192,100000.0
2008-01-04 23:16:00,15.246,15.252,15.169,15.252,150000.0
2008-01-04 23:18:00,15.253,15.253,15.253,15.253,50000.0
2008-01-04 23:19:00,15.258,15.266,15.128,15.161,450000.0
2008-01-04 23:20:00,15.257,15.257,15.175,15.175,100000.0
2008-01-04 23:22:00,15.213,15.231,15.17,15.17,250000.0
2008-01-04 23:25:00,15.216,15.245,15.152,15.225,400000.0
2008-01-04 23:30:00,15.174,15.252,15.174,15.22,300000.0
2008-01-04 23:31:00,15.194,15.238,15.194,15.238,100000.0
2008-01-04 23:32:00,15.215,15.226,15.15,15.155,200000.0
2008-01-04 23:33:00,15.233,15.233,15.204,15.204,100000.0
2008-01-04 23:34:00,15.123,15.222,15.123,15.208,350000.0
2008-01-04 23:35:00,15.24,15.24,15.147,15.147,100000.0
2008-01-04 23:37:00,15.19,15.249,15.19,15.221,150000.0
2008-01-04 23:38:00,15.103,15.243,15.103,15.243,150000.0
2008-01-04 23:39:00,15.221,15.243,15.221,15.243,100000.0
2008-01-04 23:40:00,15.144,15.228,15.144,15.226,250000.0
2008-01-04 23:41:00,15.168,15.22,15.134,15.134,250000.0
2008-01-04 23:45:00,15.103,15.222,15.103,15.134,400000.0
2008-01-04 23:47:00,15.076,15.229,15.076,15.229,250000.0
2008-01-04 23:48:00,15.149,15.149,15.149,15.149,50000.0
2008-01-04 23:49:00,15.111,15.302,15.111,15.253,350000.0
2008-01-04 23:50:00,15.219,15.222,15.114,15.144,350000.0
2008-01-04 23:51:00,15.094,15.223,15.094,15.094,300000.0
2008-01-04 23:52:00,15.109,15.261,15.109,15.128,350000.0
2008-01-04 23:54:00,15.236,15.244,15.151,15.244,150000.0
2008-01-04 23:56:00,15.238,15.238,15.144,15.144,150000.0
2008-01-04 23:57:00,15.249,15.249,15.249,15.249,150000.0
2008-01-07 00:00:00,15.163,15.163,15.163,15.163,50000.0
2008-01-07 00:01:00,15.225,15.225,15.091,15.146,450000.0
2008-01-07 00:10:00,15.244,15.244,15.101,15.101,600000.0
2008-01-07 00:12:00,15.234,15.237,15.126,15.202,300000.0
2008-01-07 00:14:00,15.203,15.257,15.125,15.125,600000.0
2008-01-07 00:15:00,15.172,15.207,15.132,15.155,250000.0
2008-01-07 00:20:00,15.234,15.234,15.163,15.163,150000.0
2008-01-07 00:30:00,15.111,15.243,15.094,15.094,850000.0
2008-01-07 00:39:00,15.177,15.236,15.121,15.236,150000.0
2008-01-07 00:40:00,15.235,15.235,15.135,15.203,150000.0
2008-01-07 00:45:00,15.239,15.239,15.146,15.146,100000.0
2008-01-07 00:49:00,15.162,15.162,15.154,15.154,100000.0
2008-01-07 00:50:00,15.199,15.242,15.101,15.167,500000.0
2008-01-07 00:56:00,15.269,15.269,15.196,15.196,100000.0
2008-01-07 00:59:00,15.217,15.217,15.163,15.163,100000.0
2008-01-07 01:00:00,15.233,15.273,15.147,15.224,500000.0
2008-01-07 01:01:00,15.146,15.213,15.12,15.167,300000.0
2008-01-07 01:03:00,15.236,15.307,15.151,15.151,450000.0
2008-01-07 01:04:00,15.213,15.213,15.212,15.212,100000.0
2008-01-07 01:06:00,15.264,15.264,15.221,15.221,100000.0
2008-01-07 01:07:00,15.183,15.256,15.183,15.194,250000.0
2008-01-07 01:08:00,15.196,15.249,15.15,15.2,550000.0
2008-01-07 01:09:00,15.274,15.274,15.193,15.215,150000.0
2008-01-07 01:10:00,15.228,15.242,15.119,15.2,300000.0
2008-01-07 01:11:00,15.214,15.241,15.214,15.241,100000.0
2008-01-07 01:12:00,15.174,15.213,15.104,15.116,450000.0
2008-01-07 01:14:00,15.26,15.273,15.177,15.177,250000.0
2008-01-07 01:17:00,15.211,15.211,15.204,15.204,100000.0
2008-01-07 01:18:00,15.205,15.211,15.205,15.211,100000.0
2008-01-07 01:19:00,15.211,15.256,15.172,15.256,400000.0
2008-01-07 01:20:00,15.263,15.263,15.188,15.242,400000.0
2008-01-07 01:21:00,15.197,15.202,15.197,15.202,100000.0
2008-01-07 01:22:00,15.212,15.219,15.212,15.219,100000.0
2008-01-07 01:24:00,15.245,15.287,15.171,15.18,200000.0
2008-01-07 01:25:00,15.224,15.227,15.18,15.227,150000.0
2008-01-07 01:26:00,15.186,15.26,15.151,15.208,350000.0
2008-01-07 01:27:00,15.189,15.309,15.189,15.22,400000.0
2008-01-07 01:28:00,15.167,15.26,15.158,15.159,350000.0
2008-01-07 01:29:00,15.243,15.243,15.179,15.179,100000.0
2008-01-07 01:30:00,15.242,15.348,15.175,15.175,350000.0
2008-01-07 01:31:00,15.206,15.288,15.177,15.207,300000.0
2008-01-07 01:32:00,15.213,15.213,15.213,15.213,50000.0
2008-01-07 01:33:00,15.275,15.275,15.197,15.197,250000.0
2008-01-07 01:34:00,15.308,15.308,15.273,15.273,100000.0
2008-01-07 01:35:00,15.2,15.281,15.2,15.281,100000.0
2008-01-07 01:36:00,15.302,15.302,15.302,15.302,50000.0
2008-01-07 01:37:00,15.206,15.206,15.203,15.203,100000.0
2008-01-07 01:38:00,15.278,15.325,15.218,15.218,450000.0
2008-01-07 01:40:00,15.309,15.329,15.23,15.23,400000.0
2008-01-07 01:43:00,15.187,15.267,15.187,15.191,250000.0
2008-01-07 01:44:00,15.164,15.256,15.157,15.256,300000.0
2008-01-07 01:45:00,15.168,15.238,15.155,15.238,300000.0
2008-01-07 01:46:00,15.272,15.272,15.254,15.254,100000.0
2008-01-07 01:47:00,15.196,15.196,15.196,15.196,50000.0
2008-01-07 01:48:00,15.262,15.274,15.185,15.269,350000.0
2008-01-07 01:50:00,15.235,15.294,15.184,15.249,550000.0
2008-01-07 01:51:00,15.268,15.268,15.216,15.23,150000.0
2008-01-07 01:52:00,15.246,15.246,15.246,15.246,50000.0
2008-01-07 01:54:00,15.204,15.204,15.144,15.144,100000.0
2008-01-07 01:56:00,15.276,15.276,15.179,15.179,100000.0
2008-01-07 02:00:00,15.189,15.189,15.189,15.189,50000.0
2008-01-07 02:01:00,15.257,15.284,15.164,15.284,250000.0
2008-01-07 02:03:00,15.196,15.289,15.196,15.289,100000.0
2008-01-07 02:04:00,15.254,15.254,15.254,15.254,50000.0
2008-01-07 02:05:00,15.137,15.201,15.137,15.201,100000.0
2008-01-07 02:06:00,15.249,15.249,15.143,15.215,450000.0
2008-01-07 02:08:00,15.209,15.258,15.203,15.258,150000.0
2008-01-07 02:09:00,15.248,15.28,15.172,15.223,550000.0
2008-01-07 02:10:00,15.219,15.267,15.192,15.247,350000.0
2008-01-07 02:11:00,15.224,15.224,15.224,15.224,50000.0
2008-01-07 02:14:00,15.228,15.238,15.162,15.162,300000.0
2008-01-07 02:15:00,15.232,15.232,15.156,15.167,300000.0
2008-01-07 02:16:00,15.141,15.207,15.141,15.141,250000.0
2008-01-07 02:17:00,15.138,15.239,15.137,15.142,400000.0
2008-01-07 02:18:00,15.256,15.256,15.169,15.169,100000.0
2008-01-07 02:19:00,15.179,15.28,15.179,15.268,400000.0
2008-01-07 02:20:00,15.149,15.227,15.081,15.227,500000.0
2008-01-07 02:21:00,15.176,15.272,15.176,15.234,450000.0
2008-01-07 02:22:00,15.183,15.183,15.181,15.181,100000.0
2008-01-07 02:26:00,15.196,15.263,15.196,15.257,250000.0
2008-01-07 02:27:00,15.178,15.178,15.178,15.178,50000.0
2008-01-07 02:29:00,15.14,15.267,15.14,15.157,350000.0
2008-01-07 02:30:00,15.148,15.214,15.148,15.214,100000.0
2008-01-07 02:31:00,15.135,15.232,15.135,15.182,350000.0
2008-01-07 02:32:00,15.181,15.255,15.148,15.148,400000.0
2008-01-07 02:33:00,15.182,15.238,15.182,15.238,100000.0
2008-01-07 02:34:00,15.19,15.19,15.14,15.181,150000.0
2008-01-07 02:39:00,15.222,15.237,15.169,15.237,400000.0
2008-01-07 02:40:00,15.247,15.247,15.178,15.209,400000.0
2008-01-07 02:44:00,15.22,15.222,15.172,15.222,150000.0
2008-01-07 02:45:00,15.172,15.271,15.172,15.244,250000.0
2008-01-07 02:46:00,15.093,15.218,15.065,15.147,350000.0
2008-01-07 02:47:00,15.121,15.23,15.121,15.17,450000.0
2008-01-07 02:49:00,15.18,15.227,15.107,15.2,300000.0
2008-01-07 02:50:00,15.179,15.235,15.157,15.235,150000.0
2008-01-07 02:51:00,15.155,15.238,15.123,15.17,550000.0
2008-01-07 02:52:00,15.159,15.221,15.148,15.148,250000.0
2008-01-07 02:56:00,15.101,15.228,15.101,15.186,450000.0
2008-01-07 02:57:00,15.189,15.189,15.123,15.123,150000.0
2008-01-07 02:58:00,15.129,15.18,15.077,15.111,300000.0
2008-01-07 02:59:00,15.187,15.226,15.093,15.139,500000.0
2008-01-07 03:00:00,15.145,15.2,15.145,15.2,100000.0
2008-01-07 03:01:00,15.103,15.161,15.103,15.161,100000.0
2008-01-07 03:03:00,15.12,15.215,15.12,15.215,100000.0
2008-01-07 03:06:00,15.135,15.141,15.135,15.141,100000.0
2008-01-07 03:07:00,15.212,15.212,15.103,15.103,250000.0
2008-01-07 03:08:00,15.144,15.226,15.091,15.211,350000.0
2008-01-07 03:09:00,15.134,15.206,15.064,15.16,500000.0
2008-01-07 03:10:00,15.112,15.124,15.112,15.124,100000.0
2008-01-07 03:11:00,15.139,15.139,15.139,15.139,50000.0
2008-01-07 03:14:00,15.116,15.209,15.116,15.209,100000.0
2008-01-07 03:16:00,15.114,15.204,15.111,15.204,150000.0
2008-01-07 03:17:00,15.129,15.129,15.129,15.129,50000.0
2008-01-07 03:18:00,15.121,15.194,15.058,15.115,400000.0
2008-01-07 03:20:00,15.199,15.199,15.199,15.199,50000.0
2008-01-07 03:21:00,15.194,15.194,15.092,15.092,200000.0
2008-01-07 03:22:00,15.108,15.108,15.108,15.108,50000.0
2008-01-07 03:29:00,15.044,15.193,15.044,15.061,850000.0
2008-01-07 03:30:00,15.051,15.185,15.051,15.108,500000.0
2008-01-07 03:31:00,15.185,15.185,15.185,15.185,100000.0
2008-01-07 03:32:00,15.185,15.185,15.181,15.181,150000.0
2008-01-07 03:33:00,15.115,15.178,15.062,15.062,200000.0
2008-01-07 03:34:00,15.166,15.166,15.0,15.124,400000.0
2008-01-07 03:35:00,15.064,15.142,15.063,15.063,150000.0
2008-01-07 03:37:00,15.168,15.168,15.168,15.168,50000.0
2008-01-07 03:38:00,15.103,15.103,15.103,15.103,50000.0
2008-01-07 03:39:00,15.108,15.179,15.108,15.179,150000.0
2008-01-07 03:40:00,15.156,15.156,15.083,15.083,150000.0
2008-01-07 03:43:00,15.154,15.154,15.061,15.11,150000.0
2008-01-07 03:44:00,15.117,15.168,15.092,15.125,250000.0
2008-01-07 03:45:00,15.172,15.271,15.085,15.163,600000.0
2008-01-07 03:46:00,15.188,15.188,15.078,15.17,300000.0
2008-01-07 03:47:00,15.184,15.218,15.108,15.21,300000.0
2008-01-07 03:48:00,15.212,15.212,15.092,15.129,650000.0
2008-01-07 03:49:00,15.038,15.187,14.986,15.187,600000.0
2008-01-07 03:50:00,15.086,15.157,15.086,15.124,200000.0
2008-01-07 03:51:00,15.16,15.201,15.16,15.201,150000.0
2008-01-07 03:52:00,15.091,15.207,15.085,15.207,300000.0
2008-01-07 03:54:00,15.148,15.148,15.148,15.148,50000.0
2008-01-07 03:55:00,15.203,15.244,15.148,15.244,150000.0
2008-01-07 03:58:00,15.157,15.239,15.122,15.239,450000.0
2008-01-07 04:00:00,15.127,15.164,15.127,15.158,200000.0
2008-01-07 04:01:00,15.222,15.222,15.168,15.168,100000.0
2008-01-07 04:06:00,15.153,15.219,15.11,15.173,350000.0
2008-01-07 04:08:00,15.094,15.223,15.094,15.094,300000.0
2008-01-07 04:09:00,15.147,15.225,15.1,15.225,350000.0
2008-01-07 04:10:00,15.219,15.219,15.074,15.074,350000.0
2008-01-07 04:13:00,15.216,15.239,15.123,15.123,350000.0
2008-01-07 04:14:00,15.131,15.22,15.084,15.091,400000.0
2008-01-07 04:15:00,15.132,15.203,15.132,15.149,150000.0
2008-01-07 04:18:00,15.12,15.204,15.117,15.156,250000.0
2008-01-07 04:19:00,15.216,15.218,15.134,15.147,250000.0
2008-01-07 04:20:00,15.218,15.218,15.196,15.196,100000.0
2008-01-07 04:21:00,15.228,15.228,15.088,15.088,150000.0
2008-01-07 04:22:00,15.208,15.24,15.18,15.18,150000.0
2008-01-07 04:28:00,15.149,15.149,15.149,15.149,50000.0
2008-01-07 04:29:00,15.189,15.189,15.146,15.146,250000.0
2008-01-07 04:30:00,15.14,15.181,15.096,15.159,300000.0
2008-01-07 04:31:00,15.13,15.148,15.115,15.115,150000.0
2008-01-07 04:33:00,15.183,15.183,15.107,15.152,200000.0
2008-01-07 04:34:00,15.175,15.203,15.095,15.153,400000.0
2008-01-07 04:36:00,15.088,15.178,15.06,15.127,200000.0
2008-01-07 04:37:00,15.111,15.179,15.111,15.144,250000.0
2008-01-07 04:40:00,15.074,15.168,15.019,15.168,450000.0
2008-01-07 04:43:00,15.196,15.196,15.108,15.179,150000.0
2008-01-07 04:44:00,15.102,15.21,15.093,15.093,400000.0
2008-01-07 04:45:00,15.132,15.179,15.068,15.096,350000.0
2008-01-07 04:46:00,15.116,15.116,15.085,15.085,100000.0
2008-01-07 04:47:00,15.124,15.206,15.068,15.157,350000.0
2008-01-07 04:48:00,15.178,15.187,15.093,15.093,200000.0
2008-01-07 04:49:00,15.188,15.188,15.129,15.17,250000.0
2008-01-07 04:50:00,15.069,15.165,15.057,15.071,300000.0
2008-01-07 04:51:00,15.109,15.19,15.091,15.173,650000.0
2008-01-07 04:53:00,15.079,15.171,15.037,15.128,250000.0
2008-01-07 04:54:00,15.091,15.171,15.053,15.141,250000.0
2008-01-07 04:57:00,15.143,15.179,15.078,15.118,350000.0
2008-01-07 04:58:00,15.096,15.198,15.072,15.088,800000.0
2008-01-07 04:59:00,15.178,15.178,15.064,15.139,450000.0
2008-01-07 05:00:00,15.124,15.188,15.018,15.188,500000.0
2008-01-07 05:01:00,15.051,15.191,15.051,15.161,300000.0
2008-01-07 05:04:00,15.088,15.173,15.074,15.167,200000.0
2008-01-07 05:06:00,15.157,15.193,15.103,15.193,150000.0
2008-01-07 05:08:00,15.166,15.177,15.123,15.169,350000.0
2008-01-07 05:10:00,15.149,15.157,15.149,15.157,100000.0
2008-01-07 05:11:00,15.131,15.154,15.072,15.109,350000.0
2008-01-07 05:13:00,15.15,15.162,15.064,15.141,250000.0
2008-01-07 05:14:00,15.189,15.189,15.096,15.166,300000.0
2008-01-07 05:15:00,15.143,15.196,15.1,15.168,350000.0
2008-01-07 05:16:00,15.103,15.194,15.082,15.155,400000.0
2008-01-07 05:20:00,15.171,15.194,15.104,15.194,200000.0
2008-01-07 05:23:00,15.16,15.198,15.073,15.096,350000.0
2008-01-07 05:24:00,15.095,15.191,15.095,15.164,250000.0
2008-01-07 05:25:00,15.154,15.164,15.065,15.065,300000.0
2008-01-07 05:27:00,15.117,15.117,15.106,15.106,100000.0
2008-01-07 05:28:00,15.05,15.192,15.05,15.117,550000.0
2008-01-07 05:29:00,15.152,15.153,15.152,15.153,100000.0
2008-01-07 05:30:00,15.144,15.156,15.144,15.156,100000.0
2008-01-07 05:35:00,15.09,15.118,15.09,15.092,200000.0
2008-01-07 05:36:00,15.114,15.183,15.067,15.067,450000.0
2008-01-07 05:37:00,15.205,15.205,15.101,15.205,350000.0
2008-01-07 05:38:00,15.077,15.207,15.077,15.207,500000.0
2008-01-07 05:39:00,15.182,15.182,15.051,15.098,400000.0
2008-01-07 05:40:00,15.153,15.193,15.091,15.118,450000.0
2008-01-07 05:41:00,15.063,15.179,15.063,15.178,150000.0
2008-01-07 05:43:00,15.164,15.187,15.103,15.139,300000.0
2008-01-07 05:44:00,15.076,15.181,15.064,15.078,550000.0
2008-01-07 05:45:00,15.186,15.202,15.186,15.202,100000.0
2008-01-07 05:46:00,15.145,15.169,15.067,15.099,250000.0
2008-01-07 05:47:00,15.169,15.169,15.084,15.084,200000.0
2008-01-07 05:50:00,15.054,15.122,15.054,15.122,300000.0
2008-01-07 05:51:00,15.082,15.187,15.057,15.187,500000.0
2008-01-07 05:52:00,15.163,15.163,15.107,15.107,150000.0
2008-01-07 05:53:00,15.106,15.156,15.106,15.12,250000.0
2008-01-07 05:58:00,15.063,15.167,15.063,15.154,350000.0
2008-01-07 05:59:00,15.104,15.182,15.074,15.179,350000.0
2008-01-07 06:00:00,15.149,15.179,15.074,15.094,500000.0
2008-01-07 06:04:00,15.122,15.164,15.092,15.161,200000.0
2008-01-07 06:05:00,15.095,15.15,15.052,15.052,150000.0
2008-01-07 06:06:00,15.186,15.192,15.13,15.13,300000.0
2008-01-07 06:07:00,15.09,15.191,15.09,15.191,350000.0
2008-01-07 06:08:00,15.179,15.188,15.098,15.123,300000.0
2008-01-07 06:09:00,15.105,15.2,15.049,15.111,550000.0
2008-01-07 06:10:00,15.105,15.158,15.105,15.158,100000.0
2008-01-07 06:12:00,15.186,15.196,15.082,15.115,350000.0
2008-01-07 06:14:00,15.191,15.191,15.074,15.186,600000.0
2008-01-07 06:15:00,15.061,15.192,15.029,15.192,300000.0
2008-01-07 06:16:00,15.105,15.157,15.098,15.106,450000.0
2008-01-07 06:20:00,15.072,15.162,15.045,15.045,400000.0
2008-01-07 06:23:00,15.092,15.16,15.041,15.16,350000.0
2008-01-07 06:25:00,15.181,15.181,15.058,15.058,400000.0
2008-01-07 06:26:00,15.068,15.191,15.068,15.074,350000.0
2008-01-07 06:28:00,15.125,15.187,15.123,15.123,250000.0
2008-01-07 06:29:00,15.063,15.184,15.053,15.131,250000.0
2008-01-07 06:30:00,15.086,15.175,15.042,15.105,600000.0
2008-01-07 06:31:00,15.048,15.148,15.048,15.131,400000.0
2008-01-07 06:32:00,15.094,15.169,15.036,15.169,350000.0
2008-01-07 06:33:00,15.137,15.137,15.0,15.029,400000.0
2008-01-07 06:37:00,15.155,15.16,15.026,15.095,350000.0
2008-01-07 06:38:00,15.18,15.18,15.055,15.094,600000.0
2008-01-07 06:39:00,15.099,15.189,15.059,15.059,450000.0
2008-01-07 06:40:00,15.181,15.191,15.093,15.093,350000.0
2008-01-07 06:41:00,15.118,15.118,15.118,15.118,50000.0
2008-01-07 06:42:00,15.144,15.146,15.062,15.136,250000.0
2008-01-07 06:44:00,15.148,15.167,15.043,15.121,400000.0
2008-01-07 06:45:00,15.177,15.177,15.053,15.138,350000.0
2008-01-07 06:46:00,15.16,15.177,15.063,15.177,300000.0
2008-01-07 06:47:00,15.11,15.155,15.04,15.119,300000.0
2008-01-07 06:48:00,15.112,15.176,15.053,15.104,400000.0
2008-01-07 06:49:00,15.103,15.173,15.044,15.099,400000.0
2008-01-07 06:50:00,15.072,15.161,15.039,15.039,450000.0
2008-01-07 06:51:00,15.063,15.176,15.047,15.143,300000.0
2008-01-07 06:52:00,15.071,15.241,15.071,15.205,450000.0
2008-01-07 06:54:00,15.132,15.159,15.011,15.036,250000.0
2008-01-07 06:55:00,15.151,15.175,15.05,15.156,350000.0
2008-01-07 06:57:00,15.14,15.182,15.111,15.111,350000.0
2008-01-07 06:59:00,15.077,15.187,15.076,15.134,400000.0
2008-01-07 07:00:00,15.078,15.218,15.078,15.102,500000.0
2008-01-07 07:03:00,15.159,15.189,15.103,15.163,500000.0
2008-01-07 07:04:00,15.082,15.138,15.045,15.097,300000.0
2008-01-07 07:05:00,15.053,15.183,15.053,15.168,300000.0
2008-01-07 07:06:00,15.191,15.191,15.191,15.191,50000.0
2008-01-07 07:07:00,15.166,15.166,15.043,15.043,200000.0
2008-01-07 07:08:00,15.121,15.183,15.078,15.157,400000.0
2008-01-07 07:09:00,15.128,15.191,15.107,15.191,250000.0
2008-01-07 07:10:00,15.11,15.157,15.023,15.038,500000.0
2008-01-07 07:11:00,15.141,15.214,15.077,15.105,350000.0
2008-01-07 07:12:00,15.154,15.161,15.038,15.154,400000.0
2008-01-07 07:13:00,15.161,15.161,15.012,15.064,300000.0
2008-01-07 07:14:00,15.045,15.145,15.045,15.078,400000.0
2008-01-07 07:15:00,15.133,15.133,15.133,15.133,50000.0
2008-01-07 07:16:00,15.084,15.185,15.035,15.185,400000.0
2008-01-07 07:17:00,15.13,15.161,15.012,15.108,550000.0
2008-01-07 07:18:00,15.162,15.231,15.094,15.094,400000.0
2008-01-07 07:20:00,15.091,15.182,15.022,15.182,250000.0
2008-01-07 07:21:00,15.135,15.222,15.07,15.108,350000.0
2008-01-07 07:22:00,15.136,15.229,15.124,15.156,350000.0
2008-01-07 07:25:00,15.095,15.198,15.078,15.12,400000.0
2008-01-07 07:26:00,15.096,15.176,15.088,15.14,350000.0
2008-01-07 07:27:00,15.131,15.153,15.083,15.103,500000.0
2008-01-07 07:28:00,15.118,15.169,15.053,15.084,350000.0
2008-01-07 07:30:00,15.107,15.191,15.053,15.083,550000.0
2008-01-07 07:31:00,15.184,15.191,15.104,15.152,300000.0
2008-01-07 07:32:00,15.155,15.155,14.99,15.01,350000.0
2008-01-07 07:33:00,15.035,15.148,15.025,15.071,350000.0
2008-01-07 07:36:00,15.049,15.146,15.04,15.04,350000.0
2008-01-07 07:37:00,15.037,15.163,15.037,15.162,400000.0
2008-01-07 07:38:00,15.172,15.172,15.085,15.143,400000.0
2008-01-07 07:39:00,15.185,15.185,15.052,15.171,400000.0
2008-01-07 07:40:00,15.106,15.13,15.074,15.13,350000.0
2008-01-07 07:41:00,15.093,15.158,15.051,15.058,550000.0
2008-01-07 07:42:00,15.075,15.154,15.033,15.116,500000.0
2008-01-07 07:43:00,15.071,15.164,15.061,15.061,350000.0
2008-01-07 07:46:00,15.084,15.103,15.02,15.02,550000.0
2008-01-07 07:47:00,15.099,15.189,15.049,15.05,350000.0
2008-01-07 07:48:00,15.061,15.17,15.024,15.137,500000.0
2008-01-07 07:49:00,15.147,15.179,15.071,15.111,550000.0
2008-01-07 07:50:00,15.15,15.15,15.035,15.081,450000.0
2008-01-07 07:51:00,15.185,15.186,15.072,15.072,400000.0
2008-01-07 07:52:00,15.103,15.15,15.019,15.134,450000.0
2008-01-07 07:53:00,15.031,15.128,15.031,15.047,350000.0
2008-01-07 07:54:00,15.137,15.151,15.037,15.074,400000.0
2008-01-07 07:55:00,15.041,15.148,14.999,15.148,500000.0
2008-01-07 07:56:00,15.067,15.156,15.047,15.156,450000.0
2008-01-07 07:57:00,15.019,15.06,15.003,15.034,250000.0
2008-01-07 07:59:00,15.184,15.199,15.086,15.113,450000.0
2008-01-07 08:00:00,15.012,15.186,15.012,15.121,500000.0
2008-01-07 08:01:00,15.133,15.138,15.042,15.138,500000.0
2008-01-07 08:02:00,14.991,15.138,14.991,15.128,400000.0
2008-01-07 08:04:00,15.021,15.129,15.005,15.103,400000.0
2008-01-07 08:05:00,15.08,15.208,15.08,15.17,450000.0
2008-01-07 08:06:00,15.056,15.133,15.013,15.133,350000.0
2008-01-07 08:07:00,15.16,15.167,15.032,15.125,350000.0
2008-01-07 08:08:00,15.092,15.171,15.068,15.169,500000.0
2008-01-07 08:09:00,15.098,15.187,15.06,15.156,550000.0
2008-01-07 08:10:00,15.091,15.163,15.083,15.109,350000.0
2008-01-07 08:11:00,15.104,15.173,15.085,15.144,400000.0
2008-01-07 08:12:00,15.089,15.164,15.056,15.151,550000.0
2008-01-07 08:13:00,15.06,15.169,15.06,15.067,400000.0
2008-01-07 08:14:00,15.119,15.138,15.005,15.138,400000.0
2008-01-07 08:16:00,15.113,15.145,15.042,15.136,350000.0
2008-01-07 08:17:00,15.037,15.194,15.037,15.118,400000.0
2008-01-07 08:18:00,15.124,15.174,15.033,15.124,500000.0
2008-01-07 08:19:00,15.108,15.141,15.03,15.03,400000.0
2008-01-07 08:20:00,15.058,15.159,15.029,15.143,400000.0
2008-01-07 08:22:00,15.11,15.154,15.037,15.037,550000.0
2008-01-07 08:23:00,15.018,15.148,15.018,15.018,400000.0
2008-01-07 08:24:00,15.066,15.159,15.011,15.159,400000.0
2008-01-07 08:26:00,15.104,15.131,15.007,15.131,400000.0
2008-01-07 08:27:00,15.127,15.158,15.047,15.047,400000.0
2008-01-07 08:28:00,15.113,15.182,15.049,15.118,550000.0
2008-01-07 08:29:00,15.033,15.168,15.033,15.061,400000.0
2008-01-07 08:30:00,15.038,15.165,15.004,15.165,500000.0
2008-01-07 08:32:00,15.134,15.134,15.051,15.092,250000.0
2008-01-07 08:33:00,15.107,15.174,15.031,15.146,550000.0
2008-01-07 08:34:00,15.09,15.229,15.09,15.172,400000.0
2008-01-07 08:35:00,15.143,15.171,15.054,15.132,550000.0
2008-01-07 08:36:00,15.181,15.215,15.065,15.126,350000.0
2008-01-07 08:37:00,15.075,15.169,15.025,15.138,400000.0
2008-01-07 08:38:00,15.139,15.139,15.05,15.12,500000.0
2008-01-07 08:39:00,15.075,15.137,15.019,15.121,350000.0
2008-01-07 08:40:00,15.174,15.174,15.018,15.125,350000.0
2008-01-07 08:41:00,15.134,15.23,15.077,15.099,350000.0
2008-01-07 08:42:00,15.194,15.194,15.085,15.158,350000.0
2008-01-07 08:43:00,15.136,15.171,15.108,15.171,350000.0
2008-01-07 08:44:00,15.113,15.21,15.083,15.122,350000.0
2008-01-07 08:45:00,15.159,15.204,15.096,15.119,550000.0
2008-01-07 08:46:00,15.049,15.146,15.049,15.088,200000.0
2008-01-07 08:47:00,15.15,15.169,15.072,15.072,350000.0
2008-01-07 08:48:00,15.199,15.199,15.057,15.069,500000.0
2008-01-07 08:49:00,15.171,15.173,15.077,15.155,550000.0
2008-01-07 08:50:00,15.106,15.205,15.076,15.084,550000.0
2008-01-07 08:51:00,15.08,15.161,15.071,15.131,400000.0
2008-01-07 08:52:00,15.023,15.161,15.023,15.16,250000.0
2008-01-07 08:53:00,15.064,15.156,15.029,15.126,400000.0
2008-01-07 08:54:00,15.083,15.159,15.051,15.051,350000.0
2008-01-07 08:55:00,15.144,15.159,15.042,15.108,450000.0
2008-01-07 08:56:00,15.136,15.188,15.06,15.188,350000.0
2008-01-07 08:57:00,15.166,15.18,15.075,15.18,300000.0
2008-01-07 08:58:00,15.113,15.142,15.053,15.081,500000.0
2008-01-07 08:59:00,15.211,15.231,15.088,15.135,350000.0
2008-01-07 09:00:00,15.12,15.16,15.107,15.107,450000.0
2008-01-07 09:02:00,15.162,15.209,15.083,15.083,450000.0
2008-01-07 09:03:00,15.088,15.139,15.049,15.115,450000.0
2008-01-07 09:04:00,15.051,15.195,15.051,15.148,500000.0
2008-01-07 09:05:00,15.18,15.18,15.097,15.106,400000.0
2008-01-07 09:06:00,15.135,15.183,15.048,15.094,450000.0
2008-01-07 09:07:00,15.064,15.148,15.056,15.146,350000.0
2008-01-07 09:08:00,15.183,15.183,15.023,15.149,550000.0
2008-01-07 09:09:00,15.118,15.157,15.044,15.157,350000.0
2008-01-07 09:10:00,15.124,15.178,15.081,15.081,400000.0
2008-01-07 09:11:00,15.053,15.169,15.037,15.111,400000.0
2008-01-07 09:12:00,15.068,15.148,15.005,15.099,550000.0
2008-01-07 09:14:00,15.046,15.144,15.046,15.087,400000.0
2008-01-07 09:15:00,15.088,15.115,14.995,15.042,500000.0
2008-01-07 09:16:00,15.038,15.147,15.011,15.147,500000.0
2008-01-07 09:17:00,15.021,15.128,15.021,15.11,400000.0
2008-01-07 09:18:00,15.115,15.134,14.997,15.101,500000.0
2008-01-07 09:19:00,15.127,15.127,15.027,15.112,350000.0
2008-01-07 09:20:00,15.096,15.105,14.98,15.105,400000.0
2008-01-07 09:21:00,15.076,15.127,15.02,15.087,450000.0
2008-01-07 09:22:00,15.099,15.113,15.008,15.032,400000.0
2008-01-07 09:23:00,15.079,15.184,15.039,15.057,500000.0
2008-01-07 09:24:00,15.068,15.128,15.053,15.053,350000.0
2008-01-07 09:25:00,15.05,15.131,15.005,15.041,550000.0
2008-01-07 09:26:00,15.071,15.148,15.038,15.04,400000.0
2008-01-07 09:27:00,15.075,15.142,15.012,15.064,450000.0
2008-01-07 09:28:00,15.082,15.155,15.071,15.083,1550000.0
2008-01-07 09:29:00,15.07,15.124,15.001,15.098,450000.0
2008-01-07 09:30:00,15.078,15.162,15.023,15.066,450000.0
2008-01-07 09:31:00,15.128,15.128,15.023,15.128,350000.0
2008-01-07 09:32:00,15.107,15.134,15.019,15.128,350000.0
2008-01-07 09:34:00,15.048,15.093,14.985,15.084,450000.0
2008-01-07 09:35:00,15.021,15.131,14.993,15.126,550000.0
2008-01-07 09:36:00,15.151,15.151,15.069,15.131,400000.0
2008-01-07 09:38:00,15.093,15.148,15.057,15.116,550000.0
2008-01-07 09:39:00,15.089,15.098,14.955,14.982,400000.0
2008-01-07 09:40:00,15.155,15.155,15.017,15.067,500000.0
2008-01-07 09:41:00,15.104,15.137,15.016,15.087,500000.0
2008-01-07 09:43:00,15.075,15.112,15.03,15.11,350000.0
2008-01-07 09:44:00,15.034,15.14,15.034,15.14,450000.0
2008-01-07 09:45:00,15.106,15.13,15.021,15.113,400000.0
2008-01-07 09:46:00,15.087,15.178,15.057,15.136,550000.0
2008-01-07 09:47:00,15.113,15.16,15.003,15.16,400000.0
2008-01-07 09:48:00,15.119,15.145,15.021,15.046,450000.0
2008-01-07 09:49:00,15.143,15.143,15.049,15.098,400000.0
2008-01-07 09:50:00,15.049,15.126,14.971,15.03,350000.0
2008-01-07 09:51:00,15.039,15.119,14.995,15.048,500000.0
2008-01-07 09:52:00,15.042,15.128,15.022,15.116,550000.0
2008-01-07 09:54:00,15.048,15.169,15.039,15.108,750000.0
2008-01-07 09:55:00,14.989,15.113,14.974,15.113,450000.0
2008-01-07 09:56:00,15.029,15.139,14.988,15.098,350000.0
2008-01-07 09:58:00,15.058,15.103,14.97,15.081,500000.0
2008-01-07 09:59:00,14.978,15.111,14.978,15.07,400000.0
2008-01-07 10:00:00,15.12,15.12,14.987,14.987,350000.0
2008-01-07 10:01:00,15.066,15.153,15.0,15.0,400000.0
2008-01-07 10:02:00,15.05,15.158,15.03,15.03,400000.0
2008-01-07 10:03:00,15.09,15.14,15.027,15.043,500000.0
2008-01-07 10:04:00,14.996,15.117,14.973,15.054,550000.0
2008-01-07 10:05:00,15.078,15.129,15.045,15.054,350000.0
2008-01-07 10:06:00,15.042,15.117,15.038,15.077,500000.0
2008-01-07 10:07:00,15.019,15.169,15.019,15.107,350000.0
2008-01-07 10:08:00,15.046,15.129,15.016,15.023,450000.0
2008-01-07 10:09:00,15.015,15.137,15.015,15.107,550000.0
2008-01-07 10:10:00,15.115,15.2,15.016,15.016,650000.0
2008-01-07 10:11:00,15.138,15.138,15.033,15.132,400000.0
2008-01-07 10:12:00,15.104,15.104,14.954,15.085,550000.0
2008-01-07 10:13:00,15.01,15.141,15.005,15.141,500000.0
2008-01-07 10:14:00,15.07,15.164,15.068,15.077,550000.0
2008-01-07 10:15:00,15.113,15.147,15.035,15.121,450000.0
2008-01-07 10:16:00,15.041,15.106,15.005,15.016,550000.0
2008-01-07 10:17:00,15.127,15.127,14.968,14.985,500000.0
2008-01-07 10:20:00,15.046,15.142,15.046,15.112,350000.0
2008-01-07 10:21:00,15.084,15.133,15.012,15.079,550000.0
2008-01-07 10:22:00,15.049,15.169,15.049,15.08,350000.0
2008-01-07 10:24:00,15.072,15.112,15.016,15.086,500000.0
2008-01-07 10:25:00,15.104,15.104,14.962,14.996,500000.0
2008-01-07 10:26:00,15.036,15.181,15.036,15.099,350000.0
2008-01-07 10:27:00,15.117,15.154,15.019,15.043,400000.0
2008-01-07 10:28:00,15.121,15.157,15.035,15.104,600000.0
2008-01-07 10:29:00,15.107,15.107,14.969,15.0,350000.0
2008-01-07 10:30:00,15.155,15.155,14.995,15.027,450000.0
2008-01-07 10:31:00,15.038,15.153,15.014,15.081,550000.0
2008-01-07 10:32:00,15.137,15.179,15.064,15.179,650000.0
2008-01-07 10:33:00,15.08,15.188,15.051,15.051,450000.0
2008-01-07 10:34:00,15.097,15.174,15.028,15.174,550000.0
2008-01-07 10:36:00,15.147,15.19,15.082,15.082,550000.0
2008-01-07 10:37:00,15.082,15.173,15.025,15.132,400000.0
2008-01-07 10:38:00,15.092,15.165,15.073,15.145,400000.0
2008-01-07 10:39:00,15.083,15.223,15.065,15.144,350000.0
2008-01-07 10:40:00,15.095,15.179,15.037,15.138,550000.0
2008-01-07 10:41:00,15.157,15.157,15.051,15.103,350000.0
2008-01-07 10:43:00,15.103,15.138,15.023,15.138,450000.0
2008-01-07 10:44:00,15.086,15.15,15.02,15.13,350000.0
2008-01-07 10:45:00,15.158,15.158,15.036,15.097,550000.0
2008-01-07 10:46:00,15.023,15.152,15.023,15.152,600000.0
2008-01-07 10:49:00,15.138,15.173,15.068,15.17,550000.0
2008-01-07 10:50:00,15.072,15.191,15.063,15.188,450000.0
2008-01-07 10:51:00,15.098,15.174,15.031,15.031,500000.0
2008-01-07 10:52:00,15.064,15.177,15.064,15.102,450000.0
2008-01-07 10:54:00,15.123,15.168,15.033,15.168,400000.0
2008-01-07 10:55:00,15.118,15.208,15.064,15.106,350000.0
2008-01-07 10:56:00,15.047,15.15,15.022,15.104,450000.0
2008-01-07 10:57:00,15.121,15.166,15.08,15.095,400000.0
2008-01-07 10:59:00,15.144,15.186,15.092,15.186,350000.0
2008-01-07 11:00:00,15.091,15.179,15.067,15.102,400000.0
2008-01-07 11:01:00,15.187,15.187,15.047,15.085,500000.0
2008-01-07 11:02:00,15.081,15.164,15.061,15.087,500000.0
2008-01-07 11:03:00,15.078,15.193,15.078,15.104,400000.0
2008-01-07 11:04:00,15.181,15.183,15.048,15.183,500000.0
2008-01-07 11:05:00,15.122,15.175,15.023,15.059,450000.0
2008-01-07 11:06:00,15.102,15.181,15.066,15.152,400000.0
2008-01-07 11:07:00,15.169,15.169,15.039,15.039,400000.0
2008-01-07 11:08:00,15.094,15.212,15.055,15.126,500000.0
2008-01-07 11:09:00,15.038,15.177,15.036,15.177,500000.0
2008-01-07 11:10:00,15.07,15.198,15.07,15.138,450000.0
2008-01-07 11:11:00,15.077,15.206,15.077,15.147,500000.0
2008-01-07 11:12:00,15.074,15.167,15.047,15.082,600000.0
2008-01-07 11:13:00,15.169,15.21,15.127,15.18,500000.0
2008-01-07 11:14:00,15.188,15.19,15.065,15.179,550000.0
2008-01-07 11:15:00,15.208,15.208,15.087,15.09,550000.0
2008-01-07 11:16:00,15.136,15.217,15.09,15.09,350000.0
2008-01-07 11:17:00,15.193,15.193,15.028,15.171,700000.0
2008-01-07 11:18:00,15.173,15.199,15.061,15.107,400000.0
2008-01-07 11:19:00,15.152,15.192,15.11,15.125,450000.0
2008-01-07 11:20:00,15.208,15.208,15.123,15.203,500000.0
2008-01-07 11:21:00,15.083,15.191,15.054,15.054,450000.0
2008-01-07 11:22:00,15.149,15.176,15.018,15.068,400000.0
2008-01-07 11:23:00,15.11,15.225,15.103,15.16,400000.0
2008-01-07 11:24:00,15.103,15.152,15.082,15.102,400000.0
2008-01-07 11:25:00,15.126,15.238,15.126,15.176,400000.0
2008-01-07 11:26:00,15.134,15.196,15.073,15.11,550000.0
2008-01-07 11:27:00,15.21,15.21,15.093,15.143,400000.0
2008-01-07 11:28:00,15.106,15.237,15.103,15.219,500000.0
2008-01-07 11:29:00,15.16,15.178,15.048,15.09,550000.0
2008-01-07 11:30:00,15.12,15.207,15.095,15.124,400000.0
2008-01-07 11:31:00,15.164,15.214,15.101,15.176,550000.0
2008-01-07 11:32:00,15.2,15.222,15.106,15.169,650000.0
2008-01-07 11:33:00,15.051,15.187,15.051,15.153,550000.0
2008-01-07 11:34:00,15.143,15.22,15.082,15.189,450000.0
2008-01-07 11:35:00,15.114,15.2,15.114,15.2,350000.0
2008-01-07 11:36:00,15.097,15.209,15.097,15.1,400000.0
2008-01-07 11:37:00,15.153,15.204,15.11,15.185,450000.0
2008-01-07 11:38:00,15.086,15.268,15.086,15.106,400000.0
2008-01-07 11:39:00,15.147,15.224,15.098,15.188,550000.0
2008-01-07 11:40:00,15.18,15.18,15.073,15.073,500000.0
2008-01-07 11:41:00,15.151,15.2,15.077,15.184,400000.0
2008-01-07 11:42:00,15.037,15.161,15.037,15.142,350000.0
2008-01-07 11:43:00,15.144,15.182,15.071,15.128,550000.0
2008-01-07 11:44:00,15.095,15.184,15.059,15.093,400000.0
2008-01-07 11:45:00,15.13,15.177,15.099,15.176,350000.0
2008-01-07 11:46:00,15.112,15.201,15.101,15.151,450000.0
2008-01-07 11:47:00,15.177,15.177,15.054,15.068,400000.0
2008-01-07 11:48:00,15.131,15.204,15.1,15.187,500000.0
2008-01-07 11:49:00,15.182,15.197,15.079,15.136,400000.0
2008-01-07 11:50:00,15.201,15.201,15.061,15.079,350000.0
2008-01-07 11:51:00,15.126,15.2,15.062,15.062,450000.0
2008-01-07 11:52:00,15.08,15.194,15.08,15.194,500000.0
2008-01-07 11:53:00,15.168,15.17,15.047,15.118,500000.0
2008-01-07 11:54:00,15.145,15.183,15.069,15.183,350000.0
2008-01-07 11:55:00,15.143,15.143,15.007,15.031,550000.0
2008-01-07 11:56:00,15.08,15.16,15.065,15.098,400000.0
2008-01-07 11:57:00,15.134,15.182,15.036,15.068,550000.0
2008-01-07 11:58:00,15.187,15.225,15.112,15.173,450000.0
2008-01-07 11:59:00,15.141,15.166,15.015,15.166,550000.0
2008-01-07 12:00:00,15.115,15.199,15.094,15.186,450000.0
2008-01-07 12:01:00,15.05,15.156,15.04,15.081,400000.0
2008-01-07 12:02:00,15.12,15.152,15.076,15.112,450000.0
2008-01-07 12:03:00,15.042,15.184,15.042,15.184,450000.0
2008-01-07 12:04:00,15.165,15.202,15.065,15.065,500000.0
2008-01-07 12:05:00,15.134,15.205,15.045,15.164,400000.0
2008-01-07 12:06:00,15.154,15.203,15.083,15.151,500000.0
2008-01-07 12:07:00,15.03,15.163,15.03,15.05,350000.0
2008-01-07 12:08:00,15.149,15.182,15.057,15.153,550000.0
2008-01-07 12:09:00,15.11,15.241,15.11,15.192,550000.0
2008-01-07 12:10:00,15.176,15.176,15.108,15.156,350000.0
2008-01-07 12:11:00,15.065,15.133,15.046,15.072,350000.0
2008-01-07 12:12:00,15.069,15.222,15.069,15.147,550000.0
2008-01-07 12:13:00,15.186,15.202,15.091,15.186,350000.0
2008-01-07 12:15:00,15.151,15.173,15.069,15.151,350000.0
2008-01-07 12:16:00,15.094,15.113,15.025,15.081,450000.0
2008-01-07 12:17:00,15.05,15.182,15.05,15.164,450000.0
2008-01-07 12:18:00,15.024,15.138,14.975,15.072,350000.0
2008-01-07 12:19:00,15.036,15.143,15.022,15.063,450000.0
2008-01-07 12:20:00,15.153,15.165,15.073,15.073,350000.0
2008-01-07 12:21:00,15.1,15.199,15.085,15.085,450000.0
2008-01-07 12:22:00,15.102,15.18,15.066,15.128,450000.0
2008-01-07 12:23:00,15.157,15.157,15.033,15.115,550000.0
2008-01-07 12:24:00,15.124,15.221,15.062,15.154,500000.0
2008-01-07 12:25:00,15.158,15.158,15.077,15.077,450000.0
2008-01-07 12:27:00,15.114,15.174,15.018,15.172,500000.0
2008-01-07 12:28:00,15.125,15.189,15.081,15.1,500000.0
2008-01-07 12:29:00,15.096,15.175,15.044,15.137,450000.0
2008-01-07 12:30:00,15.08,15.171,15.052,15.171,400000.0
2008-01-07 12:31:00,15.187,15.192,15.098,15.113,550000.0
2008-01-07 12:32:00,15.154,15.154,15.038,15.038,400000.0
2008-01-07 12:33:00,15.033,15.161,15.033,15.124,450000.0
2008-01-07 12:34:00,15.107,15.191,15.104,15.191,450000.0
2008-01-07 12:35:00,15.174,15.192,15.071,15.071,500000.0
2008-01-07 12:36:00,15.151,15.178,15.09,15.09,400000.0
2008-01-07 12:37:00,15.156,15.184,15.091,15.15,350000.0
2008-01-07 12:38:00,15.134,15.167,15.102,15.12,400000.0
2008-01-07 12:39:00,15.104,15.24,15.104,15.137,550000.0
2008-01-07 12:40:00,15.051,15.194,15.051,15.096,450000.0
2008-01-07 12:41:00,15.165,15.165,15.049,15.14,450000.0
2008-01-07 12:42:00,15.166,15.208,15.063,15.063,500000.0
2008-01-07 12:43:00,15.194,15.194,15.053,15.053,350000.0
2008-01-07 12:45:00,15.088,15.19,15.08,15.084,350000.0
2008-01-07 12:46:00,15.055,15.166,15.055,15.097,400000.0
2008-01-07 12:47:00,15.159,15.175,15.099,15.113,350000.0
2008-01-07 12:48:00,15.137,15.15,15.07,15.134,500000.0
2008-01-07 12:49:00,15.095,15.24,15.07,15.108,400000.0
2008-01-07 12:50:00,15.11,15.233,15.11,15.188,450000.0
2008-01-07 12:51:00,15.129,15.186,15.086,15.12,350000.0
2008-01-07 12:52:00,15.166,15.191,15.042,15.073,350000.0
2008-01-07 12:53:00,15.147,15.194,15.147,15.154,400000.0
2008-01-07 12:54:00,15.197,15.197,15.077,15.077,550000.0
2008-01-07 12:55:00,15.16,15.205,15.093,15.205,400000.0
2008-01-07 12:56:00,15.154,15.203,15.06,15.133,550000.0
2008-01-07 12:57:00,15.145,15.202,15.06,15.167,400000.0
2008-01-07 12:58:00,15.115,15.207,15.068,15.207,400000.0
2008-01-07 12:59:00,15.088,15.199,15.088,15.122,350000.0
2008-01-07 13:00:00,15.197,15.197,15.052,15.126,550000.0
2008-01-07 13:01:00,15.17,15.17,15.056,15.162,400000.0
2008-01-07 13:02:00,15.209,15.227,15.133,15.159,500000.0
2008-01-07 13:03:00,15.131,15.194,15.084,15.178,350000.0
2008-01-07 13:04:00,15.071,15.173,15.068,15.155,450000.0
2008-01-07 13:05:00,15.135,15.231,15.093,15.193,400000.0
2008-01-07 13:06:00,15.156,15.202,15.092,15.116,400000.0
2008-01-07 13:07:00,15.152,15.224,15.139,15.224,450000.0
2008-01-07 13:08:00,15.16,15.219,15.104,15.194,350000.0
2008-01-07 13:09:00,15.171,15.198,15.069,15.098,400000.0
2008-01-07 13:10:00,15.085,15.217,15.024,15.204,500000.0
2008-01-07 13:11:00,15.216,15.243,15.142,15.2,400000.0
2008-01-07 13:12:00,15.211,15.22,15.094,15.183,350000.0
2008-01-07 13:13:00,15.162,15.266,15.157,15.227,350000.0
2008-01-07 13:14:00,15.229,15.254,15.098,15.221,400000.0
2008-01-07 13:15:00,15.211,15.22,15.137,15.155,450000.0
2008-01-07 13:16:00,15.255,15.255,15.099,15.219,500000.0
2008-01-07 13:17:00,15.215,15.215,15.093,15.172,400000.0
2008-01-07 13:18:00,15.237,15.237,15.129,15.178,350000.0
2008-01-07 13:19:00,15.211,15.259,15.117,15.258,550000.0
2008-01-07 13:20:00,15.217,15.268,15.115,15.184,800000.0
2008-01-07 13:21:00,15.156,15.208,15.113,15.205,400000.0
2008-01-07 13:22:00,15.226,15.226,15.089,15.134,550000.0
2008-01-07 13:23:00,15.204,15.25,15.142,15.165,450000.0
2008-01-07 13:24:00,15.145,15.216,15.145,15.207,350000.0
2008-01-07 13:25:00,15.124,15.253,15.124,15.211,450000.0
2008-01-07 13:26:00,15.256,15.256,15.169,15.197,400000.0
2008-01-07 13:27:00,15.202,15.219,15.123,15.123,400000.0
2008-01-07 13:28:00,15.216,15.232,15.124,15.124,400000.0
2008-01-07 13:29:00,15.193,15.216,15.088,15.184,400000.0
2008-01-07 13:30:00,15.131,15.216,15.131,15.204,450000.0
2008-01-07 13:32:00,15.213,15.213,15.141,15.21,400000.0
2008-01-07 13:33:00,15.178,15.237,15.103,15.154,350000.0
2008-01-07 13:34:00,15.193,15.237,15.08,15.08,400000.0
2008-01-07 13:35:00,15.14,15.213,15.119,15.213,550000.0
2008-01-07 13:36:00,15.143,15.23,15.128,15.217,650000.0
2008-01-07 13:37:00,15.174,15.255,15.158,15.163,400000.0
2008-01-07 13:38:00,15.142,15.285,15.142,15.266,350000.0
2008-01-07 13:39:00,15.153,15.25,15.153,15.176,350000.0
2008-01-07 13:40:00,15.251,15.268,15.136,15.241,500000.0
2008-01-07 13:41:00,15.165,15.241,15.146,15.158,400000.0
2008-01-07 13:42:00,15.195,15.242,15.166,15.22,450000.0
2008-01-07 13:44:00,15.237,15.241,15.101,15.101,500000.0
2008-01-07 13:45:00,15.161,15.262,15.116,15.262,350000.0
2008-01-07 13:46:00,15.186,15.288,15.174,15.243,450000.0
2008-01-07 13:47:00,15.28,15.28,15.169,15.234,400000.0
2008-01-07 13:48:00,15.269,15.269,15.201,15.242,350000.0
2008-01-07 13:49:00,15.17,15.216,15.108,15.113,350000.0
2008-01-07 13:50:00,15.134,15.239,15.061,15.109,550000.0
2008-01-07 13:51:00,15.228,15.251,15.127,15.192,550000.0
2008-01-07 13:52:00,15.213,15.263,15.167,15.167,400000.0
2008-01-07 13:53:00,15.212,15.241,15.113,15.153,300000.0
2008-01-07 13:54:00,15.152,15.241,15.087,15.22,400000.0
2008-01-07 13:55:00,15.235,15.235,15.127,15.127,350000.0
2008-01-07 13:56:00,15.212,15.212,15.153,15.198,250000.0
2008-01-07 13:57:00,15.198,15.232,15.117,15.134,350000.0
2008-01-07 13:58:00,15.185,15.185,15.066,15.136,350000.0
2008-01-07 13:59:00,15.192,15.241,15.124,15.188,350000.0
2008-01-07 14:00:00,15.222,15.222,15.056,15.106,450000.0
2008-01-07 14:01:00,15.208,15.208,15.112,15.203,400000.0
2008-01-07 14:02:00,15.11,15.22,15.11,15.158,400000.0
2008-01-07 14:03:00,15.166,15.226,15.134,15.2,350000.0
2008-01-07 14:04:00,15.179,15.222,15.148,15.167,350000.0
2008-01-07 14:05:00,15.22,15.221,15.082,15.221,400000.0
2008-01-07 14:06:00,15.142,15.229,15.126,15.126,450000.0
2008-01-07 14:07:00,15.195,15.215,15.078,15.215,350000.0
2008-01-07 14:08:00,15.142,15.239,15.084,15.09,550000.0
2008-01-07 14:09:00,15.197,15.212,15.099,15.163,500000.0
2008-01-07 14:10:00,15.155,15.232,15.095,15.232,400000.0
2008-01-07 14:11:00,15.228,15.228,15.114,15.145,500000.0
2008-01-07 14:12:00,15.093,15.154,15.093,15.119,350000.0
2008-01-07 14:13:00,15.171,15.2,15.098,15.133,450000.0
2008-01-07 14:14:00,15.22,15.246,15.118,15.145,400000.0
2008-01-07 14:15:00,15.115,15.232,15.087,15.205,400000.0
2008-01-07 14:16:00,15.213,15.245,15.11,15.223,500000.0
2008-01-07 14:17:00,15.164,15.256,15.13,15.188,400000.0
2008-01-07 14:18:00,15.118,15.212,15.118,15.136,300000.0
2008-01-07 14:19:00,15.213,15.255,15.112,15.212,350000.0
2008-01-07 14:20:00,15.206,15.219,15.111,15.194,500000.0
2008-01-07 14:21:00,15.231,15.231,15.106,15.152,400000.0
2008-01-07 14:22:00,15.197,15.206,15.115,15.206,400000.0
2008-01-07 14:23:00,15.199,15.237,15.087,15.16,450000.0
2008-01-07 14:24:00,15.201,15.212,15.114,15.179,400000.0
2008-01-07 14:25:00,15.103,15.21,15.079,15.079,350000.0
2008-01-07 14:26:00,15.153,15.26,15.135,15.241,500000.0
2008-01-07 14:27:00,15.203,15.283,15.113,15.189,500000.0
2008-01-07 14:28:00,15.25,15.259,15.122,15.155,450000.0
2008-01-07 14:29:00,15.126,15.262,15.126,15.158,550000.0
2008-01-07 14:30:00,15.211,15.24,15.064,15.238,350000.0
2008-01-07 14:31:00,15.273,15.287,15.162,15.2,400000.0
2008-01-07 14:32:00,15.231,15.252,15.174,15.174,500000.0
2008-01-07 14:33:00,15.241,15.261,15.148,15.245,500000.0
2008-01-07 14:34:00,15.273,15.273,15.182,15.26,350000.0
2008-01-07 14:35:00,15.255,15.262,15.135,15.185,400000.0
2008-01-07 14:36:00,15.272,15.272,15.155,15.235,400000.0
2008-01-07 14:37:00,15.218,15.273,15.154,15.273,400000.0
2008-01-07 14:38:00,15.14,15.251,15.14,15.15,350000.0
2008-01-07 14:39:00,15.205,15.235,15.136,15.174,500000.0
2008-01-07 14:40:00,15.174,15.301,15.143,15.254,400000.0
2008-01-07 14:41:00,15.247,15.25,15.186,15.235,350000.0
2008-01-07 14:42:00,15.243,15.265,15.178,15.196,500000.0
2008-01-07 14:43:00,15.241,15.26,15.159,15.253,350000.0
2008-01-07 14:44:00,15.245,15.295,15.215,15.215,300000.0
2008-01-07 14:45:00,15.218,15.245,15.177,15.196,400000.0
2008-01-07 14:46:00,15.26,15.26,15.14,15.19,450000.0
2008-01-07 14:47:00,15.169,15.274,15.165,15.267,550000.0
2008-01-07 14:48:00,15.249,15.258,15.169,15.169,400000.0
2008-01-07 14:49:00,15.146,15.258,15.123,15.206,500000.0
2008-01-07 14:50:00,15.267,15.267,15.135,15.208,500000.0
2008-01-07 14:51:00,15.165,15.274,15.156,15.184,400000.0
2008-01-07 14:52:00,15.244,15.287,15.135,15.236,400000.0
2008-01-07 14:53:00,15.227,15.269,15.128,15.269,450000.0
2008-01-07 14:54:00,15.251,15.251,15.097,15.14,550000.0
2008-01-07 14:55:00,15.249,15.275,15.154,15.252,400000.0
2008-01-07 14:56:00,15.26,15.275,15.199,15.263,450000.0
2008-01-07 14:57:00,15.217,15.275,15.155,15.155,400000.0
2008-01-07 14:58:00,15.197,15.241,15.126,15.126,400000.0
2008-01-07 14:59:00,15.26,15.26,15.177,15.25,350000.0
2008-01-07 15:00:00,15.167,15.276,15.116,15.232,350000.0
2008-01-07 15:01:00,15.145,15.251,15.114,15.189,400000.0
2008-01-07 15:02:00,15.25,15.27,15.183,15.183,350000.0
2008-01-07 15:03:00,15.21,15.267,15.181,15.181,500000.0
2008-01-07 15:04:00,15.204,15.244,15.148,15.148,350000.0
2008-01-07 15:05:00,15.197,15.265,15.157,15.265,450000.0
2008-01-07 15:06:00,15.254,15.287,15.173,15.173,500000.0
2008-01-07 15:07:00,15.273,15.31,15.191,15.225,500000.0
2008-01-07 15:08:00,15.278,15.304,15.197,15.229,350000.0
2008-01-07 15:09:00,15.21,15.295,15.177,15.185,400000.0
2008-01-07 15:10:00,15.218,15.337,15.214,15.232,500000.0
2008-01-07 15:11:00,15.267,15.351,15.188,15.236,550000.0
2008-01-07 15:12:00,15.204,15.313,15.165,15.236,450000.0
2008-01-07 15:13:00,15.254,15.254,15.193,15.237,350000.0
2008-01-07 15:14:00,15.293,15.294,15.136,15.257,400000.0
2008-01-07 15:15:00,15.274,15.279,15.222,15.231,350000.0
2008-01-07 15:16:00,15.274,15.311,15.218,15.252,500000.0
2008-01-07 15:17:00,15.245,15.322,15.213,15.216,400000.0
2008-01-07 15:18:00,15.328,15.328,15.219,15.296,450000.0
2008-01-07 15:19:00,15.329,15.329,15.205,15.276,450000.0
2008-01-07 15:20:00,15.211,15.367,15.211,15.307,550000.0
2008-01-07 15:21:00,15.243,15.298,15.211,15.211,450000.0
2008-01-07 15:22:00,15.291,15.32,15.178,15.23,550000.0
2008-01-07 15:23:00,15.208,15.272,15.187,15.26,400000.0
2008-01-07 15:24:00,15.282,15.334,15.188,15.325,500000.0
2008-01-07 15:25:00,15.214,15.313,15.214,15.275,350000.0
2008-01-07 15:26:00,15.207,15.292,15.171,15.171,300000.0
2008-01-07 15:27:00,15.284,15.301,15.207,15.258,400000.0
2008-01-07 15:28:00,15.27,15.27,15.194,15.267,350000.0
2008-01-07 15:29:00,15.266,15.299,15.199,15.289,500000.0
2008-01-07 15:30:00,15.284,15.296,15.222,15.26,550000.0
2008-01-07 15:31:00,15.181,15.285,15.181,15.255,550000.0
2008-01-07 15:32:00,15.269,15.286,15.152,15.243,550000.0
2008-01-07 15:33:00,15.251,15.273,15.152,15.185,400000.0
2008-01-07 15:34:00,15.193,15.28,15.145,15.28,500000.0
2008-01-07 15:35:00,15.257,15.257,15.142,15.239,600000.0
2008-01-07 15:36:00,15.226,15.235,15.146,15.146,400000.0
2008-01-07 15:37:00,15.166,15.257,15.12,15.13,450000.0
2008-01-07 15:38:00,15.243,15.243,15.133,15.152,400000.0
2008-01-07 15:39:00,15.2,15.265,15.147,15.181,500000.0
2008-01-07 15:40:00,15.159,15.259,15.122,15.205,450000.0
2008-01-07 15:41:00,15.176,15.246,15.153,15.208,450000.0
2008-01-07 15:42:00,15.296,15.313,15.255,15.279,400000.0
2008-01-07 15:43:00,15.241,15.296,15.193,15.296,400000.0
2008-01-07 15:44:00,15.227,15.311,15.185,15.236,400000.0
2008-01-07 15:45:00,15.322,15.328,15.204,15.314,400000.0
2008-01-07 15:46:00,15.193,15.285,15.158,15.262,500000.0
2008-01-07 15:47:00,15.181,15.285,15.153,15.153,350000.0
2008-01-07 15:48:00,15.265,15.306,15.167,15.296,450000.0
2008-01-07 15:49:00,15.249,15.298,15.197,15.266,400000.0
2008-01-07 15:50:00,15.217,15.297,15.185,15.202,350000.0
2008-01-07 15:51:00,15.301,15.301,15.17,15.286,450000.0
2008-01-07 15:52:00,15.177,15.252,15.157,15.17,350000.0
2008-01-07 15:53:00,15.234,15.298,15.234,15.298,350000.0
2008-01-07 15:54:00,15.218,15.303,15.175,15.269,350000.0
2008-01-07 15:55:00,15.278,15.287,15.185,15.274,400000.0
2008-01-07 15:56:00,15.261,15.294,15.174,15.202,1000000.0
2008-01-07 15:57:00,15.3,15.309,15.269,15.296,350000.0
2008-01-07 15:58:00,15.203,15.288,15.161,15.168,450000.0
2008-01-07 15:59:00,15.161,15.261,15.161,15.261,350000.0
2008-01-07 16:00:00,15.22,15.283,15.188,15.26,450000.0
2008-01-07 16:01:00,15.312,15.312,15.188,15.195,350000.0
2008-01-07 16:02:00,15.29,15.29,15.134,15.233,550000.0
2008-01-07 16:03:00,15.227,15.299,15.222,15.227,350000.0
2008-01-07 16:04:00,15.303,15.303,15.189,15.238,350000.0
2008-01-07 16:05:00,15.206,15.286,15.158,15.283,400000.0
2008-01-07 16:06:00,15.214,15.308,15.175,15.175,400000.0
2008-01-07 16:07:00,15.294,15.294,15.144,15.197,450000.0
2008-01-07 16:08:00,15.265,15.32,15.16,15.269,550000.0
2008-01-07 16:09:00,15.281,15.281,15.146,15.21,350000.0
2008-01-07 16:10:00,15.212,15.266,15.147,15.245,350000.0
2008-01-07 16:11:00,15.271,15.271,15.174,15.234,400000.0
2008-01-07 16:12:00,15.22,15.303,15.203,15.251,550000.0
2008-01-07 16:13:00,15.179,15.276,15.142,15.239,400000.0
2008-01-07 16:14:00,15.181,15.266,15.169,15.251,350000.0
2008-01-07 16:15:00,15.269,15.327,15.204,15.302,450000.0
2008-01-07 16:16:00,15.295,15.296,15.192,15.296,350000.0
2008-01-07 16:17:00,15.294,15.294,15.167,15.21,500000.0
2008-01-07 16:18:00,15.27,15.294,15.207,15.232,350000.0
2008-01-07 16:19:00,15.221,15.308,15.218,15.218,550000.0
2008-01-07 16:20:00,15.193,15.284,15.176,15.205,350000.0
2008-01-07 16:21:00,15.285,15.285,15.179,15.278,400000.0
2008-01-07 16:22:00,15.185,15.271,15.115,15.271,400000.0
2008-01-07 16:23:00,15.277,15.277,15.165,15.21,550000.0
2008-01-07 16:24:00,15.205,15.274,15.13,15.248,450000.0
2008-01-07 16:25:00,15.25,15.259,15.153,15.259,400000.0
2008-01-07 16:26:00,15.232,15.279,15.166,15.175,450000.0
2008-01-07 16:27:00,15.168,15.273,15.149,15.256,500000.0
2008-01-07 16:28:00,15.27,15.325,15.19,15.274,500000.0
2008-01-07 16:29:00,15.225,15.301,15.187,15.235,450000.0
2008-01-07 16:30:00,15.274,15.288,15.189,15.199,500000.0
2008-01-07 16:31:00,15.235,15.247,15.135,15.169,350000.0
2008-01-07 16:32:00,15.29,15.29,15.18,15.18,500000.0
2008-01-07 16:33:00,15.237,15.262,15.101,15.256,400000.0
2008-01-07 16:34:00,15.208,15.27,15.131,15.15,400000.0
2008-01-07 16:35:00,15.248,15.283,15.14,15.158,550000.0
2008-01-07 16:36:00,15.176,15.29,15.156,15.211,500000.0
2008-01-07 16:37:00,15.174,15.273,15.174,15.196,350000.0
2008-01-07 16:38:00,15.151,15.286,15.151,15.286,450000.0
2008-01-07 16:39:00,15.157,15.285,15.157,15.285,450000.0
2008-01-07 16:40:00,15.265,15.265,15.103,15.159,550000.0
2008-01-07 16:41:00,15.232,15.27,15.153,15.237,350000.0
2008-01-07 16:42:00,15.133,15.235,15.12,15.235,350000.0
2008-01-07 16:43:00,15.152,15.251,15.152,15.251,350000.0
2008-01-07 16:44:00,15.206,15.294,15.145,15.167,400000.0
2008-01-07 16:45:00,15.255,15.255,15.111,15.161,400000.0
2008-01-07 16:46:00,15.234,15.234,15.074,15.19,500000.0
2008-01-07 16:47:00,15.14,15.257,15.119,15.239,350000.0
2008-01-07 16:48:00,15.197,15.231,15.103,15.203,350000.0
2008-01-07 16:49:00,15.155,15.23,15.08,15.08,400000.0
2008-01-07 16:50:00,15.191,15.21,15.108,15.21,500000.0
2008-01-07 16:51:00,15.142,15.229,15.142,15.19,400000.0
2008-01-07 16:52:00,15.202,15.228,15.077,15.113,400000.0
2008-01-07 16:53:00,15.131,15.221,15.085,15.203,500000.0
2008-01-07 16:54:00,15.125,15.243,15.104,15.243,550000.0
2008-01-07 16:55:00,15.181,15.198,15.048,15.182,550000.0
2008-01-07 16:56:00,15.147,15.232,15.085,15.15,550000.0
2008-01-07 16:57:00,15.161,15.219,15.116,15.212,400000.0
2008-01-07 16:58:00,15.109,15.239,15.102,15.125,550000.0
2008-01-07 16:59:00,15.134,15.233,15.092,15.15,350000.0
2008-01-07 17:00:00,15.087,15.232,15.087,15.191,450000.0
2008-01-07 17:01:00,15.108,15.195,15.063,15.173,350000.0
2008-01-07 17:02:00,15.079,15.274,15.079,15.192,550000.0
2008-01-07 17:03:00,15.125,15.189,15.125,15.131,350000.0
2008-01-07 17:04:00,15.122,15.204,15.055,15.204,500000.0
2008-01-07 17:05:00,15.118,15.184,15.089,15.184,550000.0
2008-01-07 17:06:00,15.087,15.205,15.067,15.163,350000.0
2008-01-07 17:07:00,15.176,15.176,15.056,15.101,350000.0
2008-01-07 17:08:00,15.122,15.171,15.065,15.161,450000.0
2008-01-07 17:09:00,15.189,15.189,15.1,15.171,500000.0
2008-01-07 17:10:00,15.13,15.219,15.13,15.14,350000.0
2008-01-07 17:11:00,15.223,15.223,15.088,15.116,350000.0
2008-01-07 17:12:00,15.052,15.177,15.052,15.103,350000.0
2008-01-07 17:13:00,15.161,15.236,15.081,15.171,350000.0
2008-01-07 17:14:00,15.154,15.206,15.082,15.206,500000.0
2008-01-07 17:15:00,15.08,15.156,15.055,15.148,450000.0
2008-01-07 17:16:00,15.095,15.208,15.072,15.208,350000.0
2008-01-07 17:17:00,15.183,15.183,15.048,15.149,350000.0
2008-01-07 17:18:00,15.156,15.202,15.055,15.18,550000.0
2008-01-07 17:19:00,15.115,15.185,15.062,15.115,400000.0
2008-01-07 17:20:00,15.084,15.213,15.084,15.192,400000.0
2008-01-07 17:21:00,15.127,15.23,15.106,15.106,500000.0
2008-01-07 17:22:00,15.196,15.234,15.087,15.213,500000.0
2008-01-07 17:23:00,15.188,15.213,15.106,15.106,400000.0
2008-01-07 17:24:00,15.128,15.202,15.111,15.124,400000.0
2008-01-07 17:25:00,15.171,15.171,15.067,15.109,350000.0
2008-01-07 17:26:00,15.126,15.159,15.039,15.039,450000.0
2008-01-07 17:27:00,15.109,15.125,15.007,15.11,450000.0
2008-01-07 17:28:00,15.046,15.193,15.046,15.07,400000.0
2008-01-07 17:29:00,15.123,15.147,15.012,15.131,500000.0
2008-01-07 17:30:00,15.119,15.145,14.995,15.145,500000.0
2008-01-07 17:31:00,15.036,15.11,14.988,15.11,450000.0
2008-01-07 17:32:00,15.064,15.168,15.064,15.117,300000.0
2008-01-07 17:33:00,15.096,15.151,15.051,15.151,550000.0
2008-01-07 17:34:00,15.053,15.156,15.001,15.156,450000.0
2008-01-07 17:35:00,15.138,15.148,15.082,15.13,350000.0
2008-01-07 17:36:00,15.175,15.175,15.054,15.073,350000.0
2008-01-07 17:37:00,15.139,15.178,15.055,15.125,400000.0
2008-01-07 17:38:00,15.162,15.189,15.049,15.094,500000.0
2008-01-07 17:39:00,15.069,15.163,15.069,15.093,550000.0
2008-01-07 17:40:00,15.189,15.216,15.087,15.089,400000.0
2008-01-07 17:41:00,15.133,15.181,15.066,15.092,550000.0
2008-01-07 17:42:00,15.062,15.118,15.056,15.118,250000.0
2008-01-07 17:43:00,15.127,15.132,15.018,15.096,400000.0
2008-01-07 17:44:00,15.107,15.127,14.982,15.127,400000.0
2008-01-07 17:45:00,15.145,15.145,15.051,15.058,400000.0
2008-01-07 17:46:00,15.116,15.116,14.974,15.027,750000.0
2008-01-07 17:47:00,15.119,15.14,15.028,15.052,500000.0
2008-01-07 17:48:00,15.027,15.119,15.015,15.119,350000.0
2008-01-07 17:49:00,15.009,15.091,14.959,15.028,350000.0
2008-01-07 17:50:00,15.126,15.148,15.027,15.063,600000.0
2008-01-07 17:51:00,15.143,15.143,15.033,15.054,500000.0
2008-01-07 17:52:00,14.995,15.103,14.977,15.036,500000.0
2008-01-07 17:53:00,15.086,15.086,15.002,15.048,350000.0
2008-01-07 17:54:00,15.094,15.149,15.011,15.066,450000.0
2008-01-07 17:55:00,15.008,15.116,15.008,15.037,450000.0
2008-01-07 17:56:00,15.127,15.17,15.028,15.028,550000.0
2008-01-07 17:57:00,15.118,15.148,15.037,15.037,450000.0
2008-01-07 17:58:00,15.044,15.14,15.044,15.14,350000.0
2008-01-07 17:59:00,15.11,15.11,15.064,15.077,250000.0
2008-01-07 18:00:00,15.156,15.164,15.022,15.079,450000.0
2008-01-07 18:01:00,15.104,15.14,15.033,15.054,400000.0
2008-01-07 18:02:00,15.112,15.155,15.051,15.052,450000.0
2008-01-07 18:03:00,15.147,15.207,15.099,15.099,450000.0
2008-01-07 18:04:00,15.157,15.169,15.058,15.154,450000.0
2008-01-07 18:05:00,15.081,15.081,15.019,15.074,250000.0
2008-01-07 18:06:00,15.131,15.131,15.023,15.059,400000.0
2008-01-07 18:07:00,15.105,15.141,15.015,15.141,400000.0
2008-01-07 18:08:00,15.109,15.126,15.02,15.02,350000.0
2008-01-07 18:09:00,15.069,15.136,15.069,15.087,350000.0
2008-01-07 18:10:00,15.118,15.143,15.006,15.04,400000.0
2008-01-07 18:11:00,15.081,15.176,15.026,15.17,450000.0
2008-01-07 18:12:00,15.134,15.192,15.088,15.09,400000.0
2008-01-07 18:13:00,15.043,15.17,15.043,15.055,350000.0
2008-01-07 18:14:00,15.166,15.166,15.052,15.15,400000.0
2008-01-07 18:15:00,15.072,15.142,15.017,15.058,350000.0
2008-01-07 18:16:00,15.077,15.151,15.03,15.052,350000.0
2008-01-07 18:17:00,15.048,15.132,14.997,15.104,500000.0
2008-01-07 18:18:00,15.032,15.128,15.002,15.071,500000.0
2008-01-07 18:19:00,14.991,15.134,14.991,15.032,300000.0
2008-01-07 18:20:00,15.01,15.192,14.998,15.151,400000.0
2008-01-07 18:21:00,15.134,15.134,14.999,14.999,350000.0
2008-01-07 18:22:00,15.039,15.098,14.996,15.055,350000.0
2008-01-07 18:23:00,15.013,15.109,14.982,15.061,350000.0
2008-01-07 18:24:00,15.09,15.09,14.945,15.035,450000.0
2008-01-07 18:25:00,15.069,15.122,14.983,15.097,550000.0
2008-01-07 18:26:00,15.103,15.103,14.974,14.99,500000.0
2008-01-07 18:27:00,15.096,15.096,14.98,15.07,350000.0
2008-01-07 18:28:00,15.075,15.102,14.967,15.102,550000.0
2008-01-07 18:29:00,15.065,15.136,15.003,15.101,500000.0
2008-01-07 18:30:00,15.14,15.14,15.026,15.072,450000.0
2008-01-07 18:31:00,15.11,15.131,14.983,15.112,350000.0
2008-01-07 18:32:00,14.983,15.084,14.983,15.059,350000.0
2008-01-07 18:33:00,14.971,15.113,14.971,15.001,350000.0
2008-01-07 18:34:00,15.117,15.117,15.038,15.072,350000.0
2008-01-07 18:35:00,15.112,15.112,14.982,15.031,400000.0
2008-01-07 18:36:00,15.111,15.162,15.029,15.054,450000.0
2008-01-07 18:37:00,15.076,15.107,14.994,15.085,600000.0
2008-01-07 18:38:00,15.118,15.14,15.021,15.058,500000.0
2008-01-07 18:39:00,15.127,15.135,15.021,15.11,400000.0
2008-01-07 18:40:00,15.103,15.129,14.972,15.129,350000.0
2008-01-07 18:41:00,15.099,15.124,15.017,15.124,450000.0
2008-01-07 18:42:00,15.003,15.128,15.003,15.099,350000.0
2008-01-07 18:43:00,15.113,15.139,14.987,15.087,400000.0
2008-01-07 18:44:00,15.079,15.131,14.99,15.131,550000.0
2008-01-07 18:45:00,15.018,15.149,15.006,15.014,500000.0
2008-01-07 18:46:00,15.099,15.179,15.077,15.077,350000.0
2008-01-07 18:47:00,15.144,15.19,15.056,15.143,350000.0
2008-01-07 18:48:00,15.175,15.175,15.055,15.134,350000.0
2008-01-07 18:49:00,15.178,15.179,15.065,15.141,400000.0
2008-01-07 18:50:00,15.165,15.189,15.117,15.117,350000.0
2008-01-07 18:51:00,15.154,15.203,15.049,15.203,400000.0
2008-01-07 18:52:00,15.192,15.225,15.096,15.157,350000.0
2008-01-07 18:53:00,15.139,15.194,15.029,15.194,400000.0
2008-01-07 18:54:00,15.166,15.166,15.068,15.153,450000.0
2008-01-07 18:55:00,15.197,15.197,15.062,15.168,500000.0
2008-01-07 18:56:00,15.075,15.191,15.048,15.048,500000.0
2008-01-07 18:57:00,15.127,15.179,15.076,15.149,300000.0
2008-01-07 18:58:00,15.142,15.165,15.041,15.071,250000.0
2008-01-07 18:59:00,15.106,15.156,15.047,15.098,350000.0
2008-01-07 19:00:00,15.15,15.184,15.04,15.046,350000.0
2008-01-07 19:01:00,15.086,15.141,15.036,15.131,400000.0
2008-01-07 19:02:00,15.102,15.182,15.044,15.084,500000.0
2008-01-07 19:03:00,15.119,15.151,14.971,15.125,500000.0
2008-01-07 19:04:00,15.086,15.153,15.057,15.153,250000.0
2008-01-07 19:05:00,15.151,15.157,15.076,15.152,400000.0
2008-01-07 19:06:00,15.111,15.21,15.109,15.109,550000.0
2008-01-07 19:07:00,15.126,15.155,15.062,15.155,300000.0
2008-01-07 19:08:00,15.084,15.146,15.054,15.054,450000.0
2008-01-07 19:09:00,15.158,15.169,15.09,15.09,350000.0
2008-01-07 19:10:00,15.149,15.149,15.023,15.059,550000.0
2008-01-07 19:11:00,15.097,15.12,15.047,15.047,250000.0
2008-01-07 19:12:00,15.113,15.148,15.009,15.148,500000.0
2008-01-07 19:13:00,15.137,15.149,14.99,15.149,400000.0
2008-01-07 19:14:00,15.15,15.169,15.081,15.169,350000.0
2008-01-07 19:15:00,15.079,15.143,15.03,15.126,500000.0
2008-01-07 19:16:00,15.09,15.138,15.064,15.138,250000.0
2008-01-07 19:17:00,15.093,15.129,15.031,15.047,400000.0
2008-01-07 19:18:00,15.072,15.165,15.046,15.055,500000.0
2008-01-07 19:19:00,15.139,15.186,15.102,15.116,450000.0
2008-01-07 19:20:00,15.041,15.165,15.031,15.088,500000.0
2008-01-07 19:21:00,15.157,15.197,15.073,15.127,500000.0
2008-01-07 19:22:00,15.206,15.206,15.117,15.171,450000.0
2008-01-07 19:23:00,15.19,15.19,15.04,15.09,550000.0
2008-01-07 19:24:00,15.204,15.208,15.109,15.121,350000.0
2008-01-07 19:25:00,15.166,15.168,15.037,15.037,400000.0
2008-01-07 19:26:00,15.148,15.168,15.102,15.102,400000.0
2008-01-07 19:27:00,15.147,15.172,15.089,15.089,250000.0
2008-01-07 19:28:00,15.198,15.198,15.076,15.166,500000.0
2008-01-07 19:29:00,15.071,15.177,15.058,15.058,350000.0
2008-01-07 19:30:00,15.192,15.207,15.041,15.176,400000.0
2008-01-07 19:31:00,15.089,15.194,15.073,15.073,500000.0
2008-01-07 19:32:00,15.167,15.203,15.128,15.167,250000.0
2008-01-07 19:33:00,15.192,15.192,15.048,15.048,400000.0
2008-01-07 19:34:00,15.124,15.207,15.079,15.157,550000.0
2008-01-07 19:35:00,15.076,15.23,15.072,15.096,400000.0
2008-01-07 19:36:00,15.168,15.205,15.077,15.16,300000.0
2008-01-07 19:37:00,15.119,15.205,15.085,15.114,450000.0
2008-01-07 19:38:00,15.09,15.244,15.09,15.142,500000.0
2008-01-07 19:39:00,15.181,15.192,15.084,15.128,350000.0
2008-01-07 19:40:00,15.077,15.187,15.055,15.09,400000.0
2008-01-07 19:41:00,15.191,15.191,15.095,15.167,300000.0
2008-01-07 19:42:00,15.091,15.166,15.047,15.164,350000.0
2008-01-07 19:43:00,15.094,15.227,15.078,15.078,500000.0
2008-01-07 19:44:00,15.111,15.161,15.075,15.099,300000.0
2008-01-07 19:45:00,15.149,15.16,15.09,15.16,300000.0
2008-01-07 19:46:00,15.106,15.179,15.106,15.179,100000.0
2008-01-07 19:47:00,15.085,15.21,15.085,15.182,500000.0
2008-01-07 19:48:00,15.158,15.193,15.117,15.173,400000.0
2008-01-07 19:49:00,15.184,15.196,15.086,15.176,400000.0
2008-01-07 19:50:00,15.221,15.221,15.102,15.211,400000.0
2008-01-07 19:51:00,15.146,15.186,15.058,15.105,300000.0
2008-01-07 19:52:00,15.116,15.193,15.087,15.087,250000.0
2008-01-07 19:53:00,15.21,15.21,15.044,15.086,400000.0
2008-01-07 19:54:00,15.111,15.192,15.111,15.172,250000.0
2008-01-07 19:55:00,15.175,15.201,15.093,15.165,350000.0
2008-01-07 19:56:00,15.153,15.192,15.121,15.172,300000.0
2008-01-07 19:57:00,15.076,15.208,15.076,15.174,250000.0
2008-01-07 19:58:00,15.063,15.212,15.063,15.099,350000.0
2008-01-07 19:59:00,15.18,15.19,15.066,15.173,550000.0
2008-01-07 20:00:00,15.15,15.19,15.022,15.066,700000.0
2008-01-07 20:01:00,15.079,15.17,15.055,15.17,550000.0
2008-01-07 20:02:00,15.113,15.207,15.113,15.176,400000.0
2008-01-07 20:03:00,15.156,15.179,15.101,15.16,400000.0
2008-01-07 20:04:00,15.162,15.186,15.077,15.186,350000.0
2008-01-07 20:05:00,15.142,15.198,15.126,15.176,300000.0
2008-01-07 20:06:00,15.206,15.206,15.074,15.157,400000.0
2008-01-07 20:07:00,15.202,15.202,15.073,15.187,300000.0
2008-01-07 20:08:00,15.06,15.198,15.06,15.198,300000.0
2008-01-07 20:09:00,15.108,15.177,15.022,15.119,700000.0
2008-01-07 20:10:00,15.199,15.199,15.092,15.135,500000.0
2008-01-07 20:11:00,15.126,15.186,15.056,15.103,450000.0
2008-01-07 20:12:00,15.135,15.135,15.063,15.071,300000.0
2008-01-07 20:13:00,15.058,15.114,15.05,15.11,350000.0
2008-01-07 20:14:00,15.131,15.177,15.02,15.091,400000.0
2008-01-07 20:15:00,15.164,15.197,15.085,15.12,350000.0
2008-01-07 20:16:00,15.084,15.175,15.064,15.175,250000.0
2008-01-07 20:17:00,15.2,15.201,15.099,15.138,400000.0
2008-01-07 20:18:00,15.084,15.166,15.049,15.049,300000.0
2008-01-07 20:19:00,15.148,15.185,15.049,15.135,500000.0
2008-01-07 20:20:00,15.042,15.179,15.042,15.165,650000.0
2008-01-07 20:21:00,15.138,15.138,15.036,15.036,350000.0
2008-01-07 20:22:00,15.127,15.215,15.071,15.132,500000.0
2008-01-07 20:23:00,15.142,15.146,15.036,15.036,400000.0
2008-01-07 20:24:00,15.071,15.114,15.051,15.113,400000.0
2008-01-07 20:25:00,15.088,15.144,14.999,15.144,250000.0
2008-01-07 20:26:00,15.023,15.137,14.995,15.136,300000.0
2008-01-07 20:27:00,15.078,15.175,15.03,15.085,350000.0
2008-01-07 20:28:00,15.113,15.151,15.09,15.151,350000.0
2008-01-07 20:29:00,15.042,15.142,14.995,15.142,900000.0
2008-01-07 20:30:00,15.08,15.153,15.034,15.137,500000.0
2008-01-07 20:31:00,15.1,15.124,15.001,15.07,400000.0
2008-01-07 20:32:00,15.044,15.128,15.044,15.115,200000.0
2008-01-07 20:33:00,15.123,15.123,15.012,15.082,300000.0
2008-01-07 20:34:00,15.121,15.123,15.033,15.033,350000.0
2008-01-07 20:35:00,15.026,15.107,15.012,15.043,400000.0
2008-01-07 20:36:00,15.029,15.127,15.029,15.124,300000.0
2008-01-07 20:37:00,15.112,15.112,14.983,15.103,250000.0
2008-01-07 20:38:00,15.027,15.138,15.027,15.138,250000.0
2008-01-07 20:39:00,15.134,15.134,15.01,15.01,400000.0
2008-01-07 20:40:00,15.144,15.144,14.959,14.959,350000.0
2008-01-07 20:41:00,15.12,15.143,15.047,15.138,400000.0
2008-01-07 20:42:00,15.107,15.107,15.007,15.007,150000.0
2008-01-07 20:43:00,15.034,15.133,15.034,15.119,400000.0
2008-01-07 20:44:00,15.1,15.15,15.04,15.099,300000.0
2008-01-07 20:45:00,14.985,15.121,14.985,15.065,250000.0
2008-01-07 20:46:00,15.047,15.104,14.994,15.101,450000.0
2008-01-07 20:47:00,15.071,15.149,15.063,15.104,400000.0
2008-01-07 20:48:00,15.128,15.147,15.005,15.147,350000.0
2008-01-07 20:49:00,15.064,15.108,15.017,15.091,350000.0
2008-01-07 20:50:00,15.042,15.105,15.042,15.054,300000.0
2008-01-07 20:51:00,15.145,15.145,15.027,15.027,100000.0
2008-01-07 20:52:00,15.117,15.16,15.024,15.16,250000.0
2008-01-07 20:53:00,15.092,15.092,15.092,15.092,50000.0
2008-01-07 20:54:00,15.025,15.17,15.019,15.103,300000.0
2008-01-07 20:55:00,15.15,15.151,15.031,15.151,400000.0
2008-01-07 20:56:00,15.151,15.151,15.004,15.109,400000.0
2008-01-07 20:57:00,15.039,15.139,15.027,15.063,450000.0
2008-01-07 20:58:00,15.151,15.162,15.116,15.123,400000.0
2008-01-07 20:59:00,15.104,15.19,15.043,15.147,450000.0
2008-01-07 21:00:00,15.026,15.144,15.026,15.04,300000.0
2008-01-07 21:01:00,15.053,15.053,15.053,15.053,50000.0
2008-01-07 21:02:00,15.035,15.063,15.035,15.063,100000.0
2008-01-07 21:03:00,15.058,15.059,15.058,15.059,100000.0
2008-01-07 21:04:00,15.098,15.098,15.008,15.008,150000.0
2008-01-07 21:05:00,15.157,15.157,15.011,15.055,500000.0
2008-01-07 21:06:00,15.053,15.097,14.989,15.097,250000.0
2008-01-07 21:07:00,15.115,15.156,15.037,15.077,500000.0
2008-01-07 21:08:00,15.077,15.15,15.034,15.112,450000.0
2008-01-07 21:09:00,15.156,15.156,15.031,15.031,400000.0
2008-01-07 21:10:00,15.071,15.166,15.002,15.151,550000.0
2008-01-07 21:11:00,15.134,15.151,15.034,15.151,300000.0
2008-01-07 21:12:00,15.007,15.059,15.007,15.059,100000.0
2008-01-07 21:14:00,15.067,15.153,14.995,15.069,350000.0
2008-01-07 21:15:00,15.05,15.123,15.05,15.094,300000.0
2008-01-07 21:16:00,15.074,15.126,15.029,15.104,400000.0
2008-01-07 21:17:00,15.031,15.034,15.031,15.034,100000.0
2008-01-07 21:18:00,15.119,15.162,15.074,15.08,450000.0
2008-01-07 21:19:00,15.179,15.179,15.034,15.034,400000.0
2008-01-07 21:20:00,15.148,15.148,15.001,15.001,300000.0
2008-01-07 21:21:00,15.136,15.136,14.958,14.998,650000.0
2008-01-07 21:22:00,15.0,15.109,14.966,15.109,300000.0
2008-01-07 21:23:00,15.089,15.134,15.036,15.111,250000.0
2008-01-07 21:24:00,15.162,15.162,15.079,15.079,100000.0
2008-01-07 21:25:00,15.04,15.145,15.03,15.108,400000.0
2008-01-07 21:26:00,15.149,15.149,15.003,15.003,250000.0
2008-01-07 21:27:00,15.078,15.123,15.007,15.123,450000.0
2008-01-07 21:28:00,15.015,15.146,15.013,15.138,500000.0
2008-01-07 21:29:00,15.125,15.214,15.034,15.034,550000.0
2008-01-07 21:30:00,15.124,15.134,15.011,15.011,350000.0
2008-01-07 21:31:00,15.051,15.09,15.019,15.09,150000.0
2008-01-07 21:32:00,14.998,15.061,14.998,15.052,150000.0
2008-01-07 21:33:00,15.113,15.162,15.04,15.161,300000.0
2008-01-07 21:34:00,15.121,15.121,15.05,15.053,150000.0
2008-01-07 21:35:00,15.098,15.107,15.062,15.106,300000.0
2008-01-07 21:36:00,15.165,15.202,15.046,15.082,350000.0
2008-01-07 21:37:00,15.089,15.18,15.089,15.116,250000.0
2008-01-07 21:38:00,15.112,15.14,15.031,15.102,350000.0
2008-01-07 21:39:00,15.155,15.155,15.053,15.053,350000.0
2008-01-07 21:40:00,15.079,15.167,15.036,15.112,400000.0
2008-01-07 21:41:00,15.057,15.057,14.992,14.992,100000.0
2008-01-07 21:42:00,15.031,15.124,15.015,15.124,350000.0
2008-01-07 21:43:00,15.068,15.178,15.054,15.085,800000.0
2008-01-07 21:44:00,15.051,15.177,15.051,15.128,350000.0
2008-01-07 21:45:00,15.044,15.187,15.044,15.098,700000.0
2008-01-07 21:46:00,15.056,15.136,15.007,15.069,400000.0
2008-01-07 21:47:00,14.993,15.135,14.96,15.086,750000.0
2008-01-07 21:48:00,15.041,15.121,14.976,15.119,300000.0
2008-01-07 21:49:00,15.146,15.146,15.048,15.106,300000.0
2008-01-07 21:50:00,15.065,15.148,15.004,15.109,400000.0
2008-01-07 21:51:00,15.028,15.084,15.024,15.052,350000.0
2008-01-07 21:52:00,15.125,15.128,15.005,15.128,350000.0
2008-01-07 21:53:00,15.019,15.062,15.019,15.02,150000.0
2008-01-07 21:54:00,15.12,15.12,14.987,14.987,250000.0
2008-01-07 21:55:00,15.135,15.135,15.014,15.014,600000.0
2008-01-07 21:56:00,15.13,15.13,15.094,15.104,150000.0
2008-01-07 21:58:00,15.043,15.075,15.043,15.075,100000.0
2008-01-07 21:59:00,15.029,15.116,15.017,15.079,200000.0
2008-01-07 22:00:00,15.085,15.113,14.972,15.031,350000.0
2008-01-07 22:01:00,15.109,15.109,14.969,14.969,250000.0
2008-01-07 22:02:00,15.068,15.093,14.985,15.083,450000.0
2008-01-07 22:03:00,14.986,15.096,14.98,14.98,250000.0
2008-01-07 22:04:00,15.12,15.12,15.12,15.12,50000.0
2008-01-07 22:05:00,15.097,15.097,14.977,14.98,400000.0
2008-01-07 22:06:00,15.1,15.1,15.063,15.063,100000.0
2008-01-07 22:07:00,15.104,15.104,14.955,15.067,350000.0
2008-01-07 22:08:00,15.059,15.068,14.967,14.998,500000.0
2008-01-07 22:09:00,15.119,15.119,14.984,14.984,350000.0
2008-01-07 22:10:00,15.041,15.131,14.981,15.11,600000.0
2008-01-07 22:11:00,15.03,15.03,15.007,15.007,100000.0
2008-01-07 22:12:00,15.034,15.072,15.023,15.023,150000.0
2008-01-07 22:13:00,15.098,15.113,15.011,15.011,200000.0
2008-01-07 22:14:00,15.013,15.013,14.988,14.988,150000.0
2008-01-07 22:15:00,15.016,15.06,15.013,15.06,300000.0
2008-01-07 22:16:00,14.991,15.084,14.991,14.991,150000.0
2008-01-07 22:17:00,15.026,15.101,15.005,15.023,200000.0
2008-01-07 22:18:00,15.011,15.093,14.974,15.076,250000.0
2008-01-07 22:19:00,15.007,15.024,14.969,14.969,250000.0
2008-01-07 22:20:00,15.024,15.071,14.978,15.014,550000.0
2008-01-07 22:21:00,15.034,15.042,14.97,15.042,150000.0
2008-01-07 22:23:00,15.014,15.014,15.014,15.014,100000.0
2008-01-07 22:24:00,15.111,15.111,15.009,15.009,200000.0
2008-01-07 22:25:00,15.013,15.087,15.012,15.087,150000.0
2008-01-07 22:26:00,15.081,15.081,15.009,15.054,200000.0
2008-01-07 22:27:00,15.027,15.151,15.027,15.084,350000.0
2008-01-07 22:28:00,15.076,15.107,14.981,15.107,300000.0
2008-01-07 22:29:00,15.064,15.064,15.014,15.014,100000.0
2008-01-07 22:30:00,15.059,15.066,15.013,15.066,200000.0
2008-01-07 22:31:00,15.073,15.073,15.021,15.021,100000.0
2008-01-07 22:34:00,15.085,15.085,14.983,14.983,300000.0
2008-01-07 22:35:00,15.093,15.148,15.015,15.136,450000.0
2008-01-07 22:38:00,15.087,15.13,14.997,15.085,350000.0
2008-01-07 22:39:00,15.051,15.092,15.035,15.092,250000.0
2008-01-07 22:40:00,15.067,15.109,14.964,15.016,300000.0
2008-01-07 22:41:00,15.119,15.119,15.037,15.087,150000.0
2008-01-07 22:42:00,15.103,15.103,14.982,15.022,300000.0
2008-01-07 22:45:00,15.023,15.114,15.023,15.114,100000.0
2008-01-07 22:47:00,15.111,15.12,15.025,15.12,150000.0
2008-01-07 22:49:00,15.025,15.105,15.025,15.044,300000.0
2008-01-07 22:50:00,15.115,15.115,15.006,15.006,400000.0
2008-01-07 22:51:00,15.059,15.059,15.059,15.059,50000.0
2008-01-07 22:52:00,15.044,15.044,15.044,15.044,50000.0
2008-01-07 22:56:00,15.117,15.117,15.048,15.048,400000.0
2008-01-07 22:57:00,15.03,15.106,15.023,15.085,400000.0
2008-01-07 22:58:00,15.115,15.115,15.002,15.06,300000.0
2008-01-07 22:59:00,15.116,15.132,15.04,15.093,250000.0
2008-01-07 23:00:00,15.07,15.145,15.006,15.122,450000.0
2008-01-07 23:01:00,15.04,15.04,14.98,14.98,100000.0
2008-01-07 23:02:00,15.028,15.07,15.028,15.07,100000.0
2008-01-07 23:03:00,15.075,15.124,15.031,15.101,350000.0
2008-01-07 23:04:00,15.086,15.119,14.98,15.096,250000.0
2008-01-07 23:09:00,15.059,15.115,14.977,15.115,400000.0
2008-01-07 23:10:00,15.04,15.04,15.004,15.004,150000.0
2008-01-07 23:11:00,15.044,15.077,15.009,15.077,150000.0
2008-01-07 23:12:00,15.114,15.114,15.012,15.012,250000.0
2008-01-07 23:13:00,15.105,15.113,15.105,15.113,100000.0
2008-01-07 23:18:00,15.111,15.118,15.024,15.118,150000.0
2008-01-07 23:20:00,14.97,15.034,14.97,15.034,100000.0
2008-01-07 23:22:00,15.058,15.12,15.028,15.028,250000.0
2008-01-07 23:23:00,15.124,15.158,15.026,15.029,450000.0
2008-01-07 23:25:00,15.129,15.129,15.027,15.027,200000.0
2008-01-07 23:28:00,15.016,15.134,15.016,15.045,300000.0
2008-01-07 23:29:00,15.124,15.124,15.022,15.022,200000.0
2008-01-07 23:30:00,14.989,15.109,14.989,15.109,200000.0
2008-01-07 23:31:00,15.022,15.042,15.022,15.042,100000.0
2008-01-07 23:34:00,15.01,15.062,15.01,15.062,100000.0
2008-01-07 23:35:00,15.035,15.11,15.035,15.081,200000.0
2008-01-07 23:36:00,15.015,15.061,15.009,15.009,150000.0
2008-01-07 23:39:00,15.045,15.072,15.045,15.072,100000.0
2008-01-07 23:40:00,15.025,15.107,14.945,15.107,400000.0
2008-01-07 23:41:00,15.072,15.109,15.058,15.058,150000.0
2008-01-07 23:44:00,15.113,15.113,15.047,15.047,100000.0
2008-01-07 23:45:00,15.081,15.108,15.044,15.044,400000.0
2008-01-07 23:46:00,15.109,15.109,15.064,15.08,200000.0
2008-01-07 23:47:00,15.032,15.032,15.032,15.032,50000.0
2008-01-07 23:49:00,15.053,15.081,15.053,15.081,100000.0
2008-01-07 23:50:00,15.068,15.081,15.048,15.081,250000.0
2008-01-07 23:51:00,15.082,15.16,15.048,15.048,400000.0
2008-01-07 23:53:00,14.968,15.106,14.968,15.106,500000.0
2008-01-07 23:55:00,15.107,15.107,15.022,15.022,100000.0
2008-01-07 23:56:00,15.076,15.108,15.012,15.035,350000.0
2008-01-07 23:57:00,15.09,15.126,15.06,15.121,350000.0
2008-01-07 23:58:00,15.078,15.078,14.98,15.063,250000.0
2008-01-08 00:00:00,14.999,15.14,14.999,15.14,350000.0
2008-01-08 00:01:00,15.1,15.112,14.975,15.067,400000.0
2008-01-08 00:05:00,15.036,15.129,15.036,15.129,100000.0
2008-01-08 00:08:00,15.092,15.134,15.037,15.134,150000.0
2008-01-08 00:10:00,15.11,15.11,15.11,15.11,50000.0
2008-01-08 00:11:00,15.016,15.109,15.016,15.109,100000.0
2008-01-08 00:13:00,15.01,15.114,15.01,15.109,250000.0
2008-01-08 00:14:00,15.12,15.122,14.984,15.12,350000.0
2008-01-08 00:15:00,15.009,15.141,15.009,15.047,200000.0
2008-01-08 00:17:00,15.025,15.12,15.022,15.12,150000.0
2008-01-08 00:20:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 00:22:00,15.107,15.107,14.997,15.001,200000.0
2008-01-08 00:26:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 00:30:00,15.016,15.113,15.016,15.113,100000.0
2008-01-08 00:34:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 00:39:00,15.124,15.124,15.022,15.022,200000.0
2008-01-08 00:40:00,15.124,15.124,15.124,15.124,50000.0
2008-01-08 00:43:00,15.046,15.139,15.046,15.139,100000.0
2008-01-08 00:45:00,15.146,15.148,15.051,15.148,200000.0
2008-01-08 00:50:00,15.082,15.119,14.98,15.119,350000.0
2008-01-08 00:52:00,15.066,15.119,15.038,15.119,200000.0
2008-01-08 00:54:00,15.013,15.102,15.013,15.102,100000.0
2008-01-08 00:56:00,15.065,15.104,15.009,15.104,150000.0
2008-01-08 01:00:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 01:02:00,15.096,15.128,15.037,15.128,300000.0
2008-01-08 01:05:00,15.108,15.108,14.97,15.006,250000.0
2008-01-08 01:06:00,15.119,15.119,15.119,15.119,50000.0
2008-01-08 01:07:00,15.041,15.149,15.037,15.129,400000.0
2008-01-08 01:10:00,15.041,15.104,15.041,15.081,250000.0
2008-01-08 01:13:00,15.034,15.112,15.004,15.109,350000.0
2008-01-08 01:14:00,15.1,15.114,14.977,15.114,350000.0
2008-01-08 01:15:00,15.13,15.135,15.039,15.098,400000.0
2008-01-08 01:16:00,15.031,15.127,15.031,15.127,150000.0
2008-01-08 01:17:00,15.101,15.127,15.024,15.099,350000.0
2008-01-08 01:20:00,15.084,15.109,14.97,15.104,250000.0
2008-01-08 01:27:00,15.074,15.111,15.061,15.061,400000.0
2008-01-08 01:28:00,15.063,15.119,15.044,15.044,350000.0
2008-01-08 01:29:00,15.074,15.122,14.98,15.04,500000.0
2008-01-08 01:30:00,15.037,15.037,15.037,15.037,50000.0
2008-01-08 01:32:00,15.027,15.05,15.027,15.036,150000.0
2008-01-08 01:33:00,15.025,15.076,15.025,15.039,250000.0
2008-01-08 01:36:00,15.029,15.121,15.029,15.121,100000.0
2008-01-08 01:38:00,15.048,15.048,15.03,15.03,100000.0
2008-01-08 01:39:00,15.113,15.113,14.977,15.018,350000.0
2008-01-08 01:40:00,15.119,15.119,15.024,15.089,350000.0
2008-01-08 01:41:00,15.089,15.119,15.039,15.119,200000.0
2008-01-08 01:49:00,15.045,15.045,15.029,15.029,100000.0
2008-01-08 01:50:00,15.029,15.156,15.029,15.088,700000.0
2008-01-08 01:51:00,15.019,15.019,15.019,15.019,50000.0
2008-01-08 01:52:00,15.024,15.075,15.024,15.036,200000.0
2008-01-08 01:54:00,15.135,15.135,15.129,15.129,150000.0
2008-01-08 01:55:00,15.036,15.129,15.036,15.129,150000.0
2008-01-08 02:00:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 02:03:00,15.037,15.13,15.037,15.13,100000.0
2008-01-08 02:04:00,15.05,15.05,15.05,15.05,50000.0
2008-01-08 02:05:00,14.995,15.053,14.995,15.053,100000.0
2008-01-08 02:06:00,15.099,15.099,14.993,15.065,450000.0
2008-01-08 02:09:00,15.087,15.123,15.016,15.075,550000.0
2008-01-08 02:10:00,15.079,15.124,15.044,15.098,350000.0
2008-01-08 02:11:00,15.063,15.063,15.063,15.063,50000.0
2008-01-08 02:12:00,15.0,15.0,15.0,15.0,50000.0
2008-01-08 02:13:00,15.104,15.134,15.022,15.027,300000.0
2008-01-08 02:14:00,15.079,15.079,14.994,15.001,300000.0
2008-01-08 02:16:00,15.038,15.114,15.034,15.034,250000.0
2008-01-08 02:17:00,15.046,15.151,15.044,15.054,400000.0
2008-01-08 02:18:00,15.117,15.16,15.052,15.105,500000.0
2008-01-08 02:19:00,15.072,15.164,15.071,15.154,400000.0
2008-01-08 02:20:00,15.058,15.127,14.999,15.127,500000.0
2008-01-08 02:21:00,15.059,15.148,15.059,15.116,450000.0
2008-01-08 02:23:00,15.063,15.121,15.063,15.121,150000.0
2008-01-08 02:24:00,15.079,15.148,15.059,15.059,400000.0
2008-01-08 02:25:00,15.065,15.143,15.008,15.096,400000.0
2008-01-08 02:26:00,15.053,15.12,15.053,15.12,250000.0
2008-01-08 02:27:00,15.121,15.121,15.121,15.121,50000.0
2008-01-08 02:28:00,15.017,15.017,15.017,15.017,50000.0
2008-01-08 02:29:00,15.0,15.139,15.0,15.058,350000.0
2008-01-08 02:30:00,15.042,15.132,15.036,15.037,250000.0
2008-01-08 02:31:00,15.015,15.108,15.005,15.065,350000.0
2008-01-08 02:33:00,15.141,15.141,15.073,15.122,250000.0
2008-01-08 02:36:00,15.009,15.068,15.009,15.068,100000.0
2008-01-08 02:37:00,15.006,15.134,15.006,15.066,250000.0
2008-01-08 02:39:00,15.118,15.133,15.07,15.131,400000.0
2008-01-08 02:40:00,15.119,15.119,15.036,15.074,400000.0
2008-01-08 02:43:00,15.053,15.146,15.053,15.146,100000.0
2008-01-08 02:44:00,15.058,15.069,15.049,15.069,200000.0
2008-01-08 02:45:00,15.008,15.067,15.008,15.067,100000.0
2008-01-08 02:48:00,15.075,15.143,15.012,15.143,350000.0
2008-01-08 02:49:00,15.083,15.129,15.018,15.112,300000.0
2008-01-08 02:50:00,15.053,15.165,15.038,15.163,400000.0
2008-01-08 02:51:00,15.105,15.186,15.074,15.107,550000.0
2008-01-08 02:53:00,15.118,15.215,15.074,15.091,400000.0
2008-01-08 02:54:00,15.1,15.147,15.089,15.109,250000.0
2008-01-08 02:55:00,15.18,15.18,15.038,15.131,700000.0
2008-01-08 02:56:00,15.1,15.136,15.048,15.084,500000.0
2008-01-08 02:57:00,15.094,15.141,15.048,15.141,450000.0
2008-01-08 02:58:00,15.074,15.074,15.06,15.06,100000.0
2008-01-08 02:59:00,15.128,15.186,15.064,15.099,650000.0
2008-01-08 03:00:00,15.17,15.17,15.074,15.159,400000.0
2008-01-08 03:01:00,15.055,15.156,15.055,15.081,350000.0
2008-01-08 03:02:00,15.114,15.142,15.031,15.031,250000.0
2008-01-08 03:03:00,15.143,15.193,15.042,15.065,350000.0
2008-01-08 03:04:00,15.174,15.174,15.049,15.171,350000.0
2008-01-08 03:05:00,15.127,15.15,15.005,15.136,500000.0
2008-01-08 03:06:00,15.166,15.183,15.041,15.173,400000.0
2008-01-08 03:07:00,15.19,15.195,15.081,15.139,500000.0
2008-01-08 03:08:00,15.091,15.155,15.082,15.082,250000.0
2008-01-08 03:09:00,15.127,15.202,15.059,15.059,700000.0
2008-01-08 03:10:00,15.155,15.193,15.085,15.193,300000.0
2008-01-08 03:11:00,15.158,15.158,15.086,15.152,350000.0
2008-01-08 03:12:00,15.063,15.147,15.047,15.109,400000.0
2008-01-08 03:13:00,15.201,15.201,15.081,15.2,350000.0
2008-01-08 03:14:00,15.11,15.196,15.098,15.149,350000.0
2008-01-08 03:15:00,15.131,15.215,15.064,15.064,400000.0
2008-01-08 03:16:00,15.186,15.186,15.098,15.099,250000.0
2008-01-08 03:17:00,15.204,15.214,15.077,15.108,400000.0
2008-01-08 03:18:00,15.156,15.156,15.084,15.114,150000.0
2008-01-08 03:19:00,15.08,15.209,15.08,15.139,600000.0
2008-01-08 03:20:00,15.072,15.169,15.054,15.169,150000.0
2008-01-08 03:21:00,15.162,15.204,15.066,15.102,600000.0
2008-01-08 03:22:00,15.118,15.16,15.118,15.16,150000.0
2008-01-08 03:23:00,15.138,15.245,15.137,15.194,350000.0
2008-01-08 03:26:00,15.159,15.209,15.136,15.136,150000.0
2008-01-08 03:27:00,15.16,15.206,15.123,15.206,250000.0
2008-01-08 03:28:00,15.132,15.132,15.127,15.127,100000.0
2008-01-08 03:29:00,15.061,15.21,15.061,15.078,850000.0
2008-01-08 03:30:00,15.071,15.205,15.071,15.128,500000.0
2008-01-08 03:31:00,15.205,15.207,15.205,15.207,100000.0
2008-01-08 03:32:00,15.094,15.094,15.094,15.094,50000.0
2008-01-08 03:33:00,15.061,15.061,15.061,15.061,50000.0
2008-01-08 03:34:00,15.105,15.204,15.105,15.204,100000.0
2008-01-08 03:36:00,15.094,15.094,15.075,15.075,100000.0
2008-01-08 03:37:00,15.117,15.169,15.115,15.159,300000.0
2008-01-08 03:38:00,15.193,15.216,15.096,15.216,250000.0
2008-01-08 03:39:00,15.17,15.202,15.128,15.202,350000.0
2008-01-08 03:40:00,15.151,15.196,15.151,15.196,150000.0
2008-01-08 03:41:00,15.164,15.164,15.083,15.105,350000.0
2008-01-08 03:42:00,15.155,15.197,15.127,15.197,250000.0
2008-01-08 03:43:00,15.168,15.18,15.105,15.18,250000.0
2008-01-08 03:47:00,15.105,15.158,15.105,15.137,150000.0
2008-01-08 03:48:00,15.125,15.21,15.09,15.171,400000.0
2008-01-08 03:49:00,15.048,15.187,15.003,15.187,450000.0
2008-01-08 03:50:00,15.199,15.204,15.199,15.204,100000.0
2008-01-08 03:51:00,15.125,15.217,15.125,15.175,250000.0
2008-01-08 03:54:00,15.134,15.134,15.134,15.134,50000.0
2008-01-08 03:55:00,15.195,15.198,15.168,15.198,150000.0
2008-01-08 03:56:00,15.144,15.144,15.144,15.144,50000.0
2008-01-08 03:57:00,15.14,15.14,15.14,15.14,50000.0
2008-01-08 03:58:00,15.144,15.144,15.12,15.12,100000.0
2008-01-08 03:59:00,15.164,15.278,15.086,15.086,550000.0
2008-01-08 04:00:00,15.104,15.23,15.1,15.133,400000.0
2008-01-08 04:01:00,15.219,15.219,15.163,15.163,100000.0
2008-01-08 04:02:00,15.125,15.125,15.125,15.125,50000.0
2008-01-08 04:03:00,15.133,15.197,15.111,15.197,150000.0
2008-01-08 04:04:00,15.141,15.219,15.111,15.216,350000.0
2008-01-08 04:07:00,15.115,15.214,15.115,15.173,300000.0
2008-01-08 04:08:00,15.063,15.193,15.063,15.069,300000.0
2008-01-08 04:10:00,15.233,15.259,15.089,15.089,350000.0
2008-01-08 04:12:00,15.178,15.208,15.111,15.136,350000.0
2008-01-08 04:13:00,15.219,15.219,15.12,15.12,100000.0
2008-01-08 04:14:00,15.22,15.22,15.113,15.113,250000.0
2008-01-08 04:16:00,15.153,15.235,15.119,15.146,400000.0
2008-01-08 04:17:00,15.208,15.208,15.121,15.121,350000.0
2008-01-08 04:20:00,15.162,15.162,15.12,15.152,150000.0
2008-01-08 04:21:00,15.14,15.141,15.14,15.141,100000.0
2008-01-08 04:22:00,15.196,15.196,15.19,15.19,100000.0
2008-01-08 04:23:00,15.254,15.254,15.139,15.247,300000.0
2008-01-08 04:26:00,15.177,15.243,15.11,15.204,250000.0
2008-01-08 04:27:00,15.173,15.271,15.151,15.151,400000.0
2008-01-08 04:29:00,15.174,15.201,15.164,15.164,200000.0
2008-01-08 04:30:00,15.184,15.216,15.174,15.206,250000.0
2008-01-08 04:31:00,15.174,15.206,15.174,15.206,100000.0
2008-01-08 04:36:00,15.125,15.215,15.097,15.164,200000.0
2008-01-08 04:37:00,15.148,15.21,15.148,15.188,250000.0
2008-01-08 04:41:00,15.184,15.211,15.184,15.211,100000.0
2008-01-08 04:43:00,15.25,15.25,15.166,15.237,150000.0
2008-01-08 04:44:00,15.134,15.228,15.128,15.128,400000.0
2008-01-08 04:46:00,15.197,15.243,15.144,15.243,200000.0
2008-01-08 04:48:00,15.199,15.199,15.109,15.113,200000.0
2008-01-08 04:50:00,15.129,15.233,15.116,15.148,300000.0
2008-01-08 04:51:00,15.171,15.243,15.155,15.239,650000.0
2008-01-08 04:52:00,15.096,15.217,15.096,15.194,150000.0
2008-01-08 04:54:00,15.14,15.213,15.113,15.175,250000.0
2008-01-08 04:55:00,15.207,15.207,15.178,15.178,100000.0
2008-01-08 04:58:00,15.152,15.24,15.126,15.143,800000.0
2008-01-08 05:00:00,15.199,15.261,15.118,15.249,500000.0
2008-01-08 05:01:00,15.093,15.218,15.093,15.195,300000.0
2008-01-08 05:03:00,15.191,15.234,15.11,15.11,350000.0
2008-01-08 05:04:00,15.126,15.213,15.105,15.213,200000.0
2008-01-08 05:05:00,15.214,15.214,15.214,15.214,50000.0
2008-01-08 05:09:00,15.166,15.233,15.166,15.193,400000.0
2008-01-08 05:10:00,15.202,15.204,15.202,15.204,100000.0
2008-01-08 05:14:00,15.224,15.224,15.122,15.194,300000.0
2008-01-08 05:17:00,15.194,15.241,15.156,15.241,200000.0
2008-01-08 05:20:00,15.136,15.229,15.136,15.229,100000.0
2008-01-08 05:21:00,15.095,15.234,15.095,15.234,100000.0
2008-01-08 05:22:00,15.104,15.164,15.104,15.164,100000.0
2008-01-08 05:24:00,15.16,15.256,15.16,15.229,250000.0
2008-01-08 05:27:00,15.17,15.17,15.157,15.157,100000.0
2008-01-08 05:29:00,15.206,15.209,15.206,15.209,100000.0
2008-01-08 05:30:00,15.183,15.188,15.183,15.188,100000.0
2008-01-08 05:31:00,15.218,15.226,15.193,15.193,150000.0
2008-01-08 05:32:00,15.219,15.219,15.097,15.214,400000.0
2008-01-08 05:33:00,15.156,15.257,15.146,15.257,350000.0
2008-01-08 05:34:00,15.192,15.197,15.139,15.139,200000.0
2008-01-08 05:35:00,15.204,15.243,15.091,15.243,200000.0
2008-01-08 05:36:00,15.193,15.272,15.143,15.143,450000.0
2008-01-08 05:38:00,15.108,15.241,15.108,15.241,500000.0
2008-01-08 05:40:00,15.143,15.15,15.143,15.15,100000.0
2008-01-08 05:41:00,15.113,15.244,15.113,15.244,250000.0
2008-01-08 05:44:00,15.143,15.248,15.131,15.145,550000.0
2008-01-08 05:45:00,15.166,15.217,15.126,15.217,150000.0
2008-01-08 05:46:00,15.209,15.246,15.147,15.174,250000.0
2008-01-08 05:47:00,15.233,15.256,15.171,15.227,400000.0
2008-01-08 05:48:00,15.235,15.235,15.133,15.199,400000.0
2008-01-08 05:49:00,15.241,15.241,15.194,15.241,200000.0
2008-01-08 05:50:00,15.253,15.253,15.155,15.155,150000.0
2008-01-08 05:51:00,15.155,15.277,15.155,15.265,350000.0
2008-01-08 05:52:00,15.209,15.209,15.154,15.154,100000.0
2008-01-08 05:53:00,15.144,15.144,15.144,15.144,50000.0
2008-01-08 05:54:00,15.253,15.258,15.253,15.258,200000.0
2008-01-08 05:55:00,15.167,15.275,15.167,15.232,400000.0
2008-01-08 05:56:00,15.134,15.242,15.134,15.239,350000.0
2008-01-08 05:57:00,15.186,15.253,15.137,15.137,400000.0
2008-01-08 05:58:00,15.119,15.216,15.119,15.202,350000.0
2008-01-08 05:59:00,15.171,15.249,15.141,15.246,350000.0
2008-01-08 06:00:00,15.206,15.236,15.131,15.151,500000.0
2008-01-08 06:01:00,15.144,15.238,15.117,15.238,450000.0
2008-01-08 06:02:00,15.134,15.241,15.134,15.241,100000.0
2008-01-08 06:04:00,15.206,15.253,15.175,15.238,200000.0
2008-01-08 06:06:00,15.225,15.225,15.156,15.164,300000.0
2008-01-08 06:09:00,15.164,15.242,15.107,15.159,550000.0
2008-01-08 06:10:00,15.151,15.202,15.151,15.202,100000.0
2008-01-08 06:11:00,15.183,15.236,15.183,15.225,150000.0
2008-01-08 06:13:00,15.15,15.231,15.129,15.226,500000.0
2008-01-08 06:18:00,15.199,15.199,15.117,15.117,450000.0
2008-01-08 06:20:00,15.129,15.242,15.127,15.127,400000.0
2008-01-08 06:21:00,15.236,15.242,15.1,15.129,400000.0
2008-01-08 06:22:00,15.258,15.28,15.161,15.184,350000.0
2008-01-08 06:23:00,15.155,15.223,15.119,15.223,350000.0
2008-01-08 06:26:00,15.099,15.218,15.099,15.121,350000.0
2008-01-08 06:28:00,15.168,15.207,15.153,15.153,250000.0
2008-01-08 06:29:00,15.105,15.226,15.095,15.173,250000.0
2008-01-08 06:30:00,15.139,15.232,15.115,15.155,600000.0
2008-01-08 06:31:00,15.087,15.183,15.087,15.171,400000.0
2008-01-08 06:32:00,15.14,15.216,15.063,15.216,350000.0
2008-01-08 06:33:00,15.19,15.215,15.09,15.093,400000.0
2008-01-08 06:34:00,15.15,15.151,15.098,15.151,250000.0
2008-01-08 06:35:00,15.184,15.228,15.095,15.15,400000.0
2008-01-08 06:36:00,15.208,15.213,15.095,15.213,300000.0
2008-01-08 06:37:00,15.206,15.24,15.112,15.154,350000.0
2008-01-08 06:39:00,15.13,15.232,15.095,15.095,450000.0
2008-01-08 06:40:00,15.198,15.198,15.09,15.09,350000.0
2008-01-08 06:41:00,15.082,15.103,15.082,15.103,100000.0
2008-01-08 06:43:00,15.095,15.157,15.095,15.157,100000.0
2008-01-08 06:44:00,15.189,15.214,15.095,15.162,400000.0
2008-01-08 06:45:00,15.209,15.209,15.085,15.17,350000.0
2008-01-08 06:46:00,15.191,15.206,15.094,15.206,300000.0
2008-01-08 06:47:00,15.138,15.184,15.068,15.145,300000.0
2008-01-08 06:48:00,15.143,15.2,15.083,15.138,400000.0
2008-01-08 06:49:00,15.139,15.22,15.077,15.129,400000.0
2008-01-08 06:50:00,15.13,15.222,15.095,15.095,450000.0
2008-01-08 06:51:00,15.113,15.225,15.096,15.184,300000.0
2008-01-08 06:52:00,15.109,15.28,15.109,15.253,450000.0
2008-01-08 06:53:00,15.179,15.224,15.178,15.181,350000.0
2008-01-08 06:55:00,15.181,15.196,15.065,15.189,350000.0
2008-01-08 06:56:00,15.175,15.221,15.143,15.212,250000.0
2008-01-08 06:57:00,15.196,15.204,15.148,15.148,350000.0
2008-01-08 06:58:00,15.195,15.234,15.185,15.234,300000.0
2008-01-08 06:59:00,15.104,15.207,15.098,15.164,400000.0
2008-01-08 07:00:00,15.106,15.215,15.089,15.14,500000.0
2008-01-08 07:01:00,15.205,15.205,15.183,15.183,250000.0
2008-01-08 07:02:00,15.184,15.221,15.09,15.221,300000.0
2008-01-08 07:03:00,15.204,15.234,15.148,15.208,500000.0
2008-01-08 07:06:00,15.164,15.231,15.147,15.231,200000.0
2008-01-08 07:08:00,15.145,15.188,15.083,15.188,400000.0
2008-01-08 07:09:00,15.156,15.218,15.134,15.218,250000.0
2008-01-08 07:10:00,15.088,15.197,15.07,15.07,500000.0
2008-01-08 07:11:00,15.176,15.225,15.102,15.135,350000.0
2008-01-08 07:12:00,15.199,15.221,15.101,15.221,400000.0
2008-01-08 07:13:00,15.236,15.236,15.087,15.139,300000.0
2008-01-08 07:14:00,15.118,15.208,15.118,15.138,400000.0
2008-01-08 07:15:00,15.2,15.2,15.1,15.1,150000.0
2008-01-08 07:16:00,15.188,15.207,15.133,15.141,350000.0
2008-01-08 07:17:00,15.204,15.238,15.083,15.181,550000.0
2008-01-08 07:18:00,15.207,15.235,15.123,15.123,400000.0
2008-01-08 07:19:00,15.204,15.257,15.15,15.237,400000.0
2008-01-08 07:20:00,15.129,15.215,15.061,15.215,250000.0
2008-01-08 07:21:00,15.159,15.211,15.07,15.108,350000.0
2008-01-08 07:22:00,15.133,15.206,15.108,15.164,350000.0
2008-01-08 07:23:00,15.18,15.18,15.086,15.094,400000.0
2008-01-08 07:24:00,15.15,15.217,15.132,15.198,400000.0
2008-01-08 07:25:00,15.09,15.198,15.072,15.112,400000.0
2008-01-08 07:26:00,15.141,15.21,15.12,15.175,350000.0
2008-01-08 07:27:00,15.191,15.223,15.148,15.167,500000.0
2008-01-08 07:28:00,15.178,15.229,15.113,15.144,350000.0
2008-01-08 07:29:00,15.191,15.216,15.11,15.191,550000.0
2008-01-08 07:30:00,15.138,15.214,15.09,15.11,550000.0
2008-01-08 07:31:00,15.216,15.216,15.111,15.156,300000.0
2008-01-08 07:32:00,15.203,15.203,15.032,15.051,350000.0
2008-01-08 07:33:00,15.095,15.222,15.095,15.157,350000.0
2008-01-08 07:34:00,15.15,15.191,15.116,15.187,350000.0
2008-01-08 07:35:00,15.162,15.212,15.114,15.21,550000.0
2008-01-08 07:36:00,15.09,15.204,15.09,15.102,350000.0
2008-01-08 07:37:00,15.128,15.261,15.128,15.226,400000.0
2008-01-08 07:38:00,15.199,15.199,15.126,15.18,400000.0
2008-01-08 07:39:00,15.21,15.21,15.054,15.172,400000.0
2008-01-08 07:40:00,15.125,15.169,15.082,15.169,350000.0
2008-01-08 07:41:00,15.138,15.224,15.116,15.116,550000.0
2008-01-08 07:42:00,15.152,15.231,15.106,15.193,500000.0
2008-01-08 07:43:00,15.13,15.194,15.115,15.129,350000.0
2008-01-08 07:44:00,15.215,15.23,15.152,15.23,400000.0
2008-01-08 07:45:00,15.216,15.243,15.126,15.152,450000.0
2008-01-08 07:46:00,15.183,15.248,15.118,15.118,550000.0
2008-01-08 07:47:00,15.11,15.203,15.076,15.076,350000.0
2008-01-08 07:48:00,15.133,15.246,15.095,15.178,500000.0
2008-01-08 07:49:00,15.202,15.234,15.126,15.166,550000.0
2008-01-08 07:50:00,15.218,15.218,15.113,15.167,450000.0
2008-01-08 07:51:00,15.223,15.223,15.107,15.107,400000.0
2008-01-08 07:52:00,15.163,15.207,15.085,15.194,450000.0
2008-01-08 07:53:00,15.107,15.216,15.107,15.108,350000.0
2008-01-08 07:54:00,15.195,15.229,15.112,15.13,400000.0
2008-01-08 07:55:00,15.11,15.193,15.082,15.193,500000.0
2008-01-08 07:56:00,15.119,15.22,15.094,15.22,450000.0
2008-01-08 07:57:00,15.096,15.129,15.079,15.112,250000.0
2008-01-08 07:58:00,15.199,15.223,15.134,15.195,500000.0
2008-01-08 07:59:00,15.163,15.202,15.085,15.146,450000.0
2008-01-08 08:00:00,15.092,15.22,15.092,15.174,500000.0
2008-01-08 08:04:00,15.118,15.225,15.086,15.172,400000.0
2008-01-08 08:05:00,15.071,15.201,15.062,15.187,450000.0
2008-01-08 08:06:00,15.116,15.196,15.066,15.196,350000.0
2008-01-08 08:07:00,15.214,15.214,15.07,15.171,350000.0
2008-01-08 08:08:00,15.163,15.271,15.159,15.238,500000.0
2008-01-08 08:09:00,15.15,15.226,15.098,15.226,550000.0
2008-01-08 08:10:00,15.152,15.211,15.125,15.15,350000.0
2008-01-08 08:11:00,15.151,15.208,15.113,15.208,400000.0
2008-01-08 08:12:00,15.101,15.212,15.049,15.212,550000.0
2008-01-08 08:13:00,15.123,15.198,15.118,15.118,400000.0
2008-01-08 08:14:00,15.191,15.217,15.066,15.217,400000.0
2008-01-08 08:15:00,15.218,15.218,15.093,15.215,350000.0
2008-01-08 08:16:00,15.168,15.196,15.078,15.168,350000.0
2008-01-08 08:17:00,15.05,15.19,15.05,15.104,400000.0
2008-01-08 08:20:00,15.11,15.203,15.068,15.203,400000.0
2008-01-08 08:21:00,15.194,15.196,15.092,15.119,400000.0
2008-01-08 08:22:00,15.17,15.198,15.08,15.08,550000.0
2008-01-08 08:23:00,15.068,15.198,15.068,15.068,400000.0
2008-01-08 08:24:00,15.119,15.202,15.078,15.202,400000.0
2008-01-08 08:25:00,15.202,15.203,15.113,15.203,400000.0
2008-01-08 08:26:00,15.131,15.171,15.039,15.171,400000.0
2008-01-08 08:27:00,15.151,15.198,15.089,15.089,400000.0
2008-01-08 08:28:00,15.115,15.193,15.037,15.13,550000.0
2008-01-08 08:29:00,15.067,15.219,15.067,15.074,400000.0
2008-01-08 08:30:00,15.089,15.218,15.089,15.202,500000.0
2008-01-08 08:31:00,15.017,15.157,15.017,15.03,400000.0
2008-01-08 08:32:00,15.124,15.124,15.041,15.082,250000.0
2008-01-08 08:33:00,15.097,15.164,15.021,15.136,550000.0
2008-01-08 08:34:00,15.065,15.159,15.04,15.159,400000.0
2008-01-08 08:35:00,15.139,15.179,15.063,15.145,550000.0
2008-01-08 08:36:00,15.169,15.195,15.051,15.105,350000.0
2008-01-08 08:37:00,15.089,15.186,15.044,15.159,400000.0
2008-01-08 08:38:00,15.175,15.175,15.073,15.154,500000.0
2008-01-08 08:39:00,15.12,15.182,15.064,15.166,350000.0
2008-01-08 08:40:00,15.21,15.21,15.079,15.178,350000.0
2008-01-08 08:41:00,15.124,15.174,15.067,15.072,350000.0
2008-01-08 08:42:00,15.193,15.199,15.114,15.165,350000.0
2008-01-08 08:43:00,15.163,15.197,15.126,15.197,350000.0
2008-01-08 08:45:00,15.155,15.182,15.069,15.11,550000.0
2008-01-08 08:46:00,15.052,15.199,15.049,15.199,450000.0
2008-01-08 08:47:00,15.146,15.171,15.074,15.074,350000.0
2008-01-08 08:48:00,15.171,15.171,15.005,15.051,500000.0
2008-01-08 08:49:00,15.181,15.181,15.073,15.16,550000.0
2008-01-08 08:50:00,15.126,15.24,15.101,15.109,550000.0
2008-01-08 08:51:00,15.098,15.2,15.093,15.175,400000.0
2008-01-08 08:52:00,15.101,15.259,15.101,15.129,250000.0
2008-01-08 08:53:00,15.072,15.158,15.03,15.157,400000.0
2008-01-08 08:54:00,15.131,15.232,15.108,15.108,350000.0
2008-01-08 08:55:00,15.173,15.216,15.081,15.131,450000.0
2008-01-08 08:57:00,15.141,15.179,15.049,15.179,300000.0
2008-01-08 08:58:00,15.123,15.152,15.063,15.091,500000.0
2008-01-08 08:59:00,15.212,15.212,15.057,15.113,350000.0
2008-01-08 09:00:00,15.171,15.189,15.136,15.136,450000.0
2008-01-08 09:01:00,15.184,15.184,15.098,15.16,1250000.0
2008-01-08 09:02:00,15.166,15.206,15.07,15.206,450000.0
2008-01-08 09:03:00,15.108,15.157,15.07,15.157,450000.0
2008-01-08 09:04:00,15.068,15.197,15.068,15.129,500000.0
2008-01-08 09:05:00,15.209,15.234,15.144,15.144,400000.0
2008-01-08 09:06:00,15.196,15.206,15.098,15.114,450000.0
2008-01-08 09:07:00,15.076,15.179,15.056,15.179,350000.0
2008-01-08 09:08:00,15.221,15.221,15.082,15.194,550000.0
2008-01-08 09:09:00,15.216,15.242,15.124,15.232,350000.0
2008-01-08 09:10:00,15.203,15.222,15.141,15.141,400000.0
2008-01-08 09:11:00,15.132,15.25,15.12,15.198,400000.0
2008-01-08 09:12:00,15.154,15.253,15.119,15.178,550000.0
2008-01-08 09:13:00,15.205,15.249,15.118,15.23,550000.0
2008-01-08 09:14:00,15.198,15.219,15.119,15.184,400000.0
2008-01-08 09:15:00,15.187,15.222,15.099,15.137,500000.0
2008-01-08 09:16:00,15.099,15.217,15.091,15.21,500000.0
2008-01-08 09:17:00,15.084,15.189,15.084,15.169,400000.0
2008-01-08 09:18:00,15.21,15.222,15.082,15.181,500000.0
2008-01-08 09:19:00,15.182,15.199,15.101,15.199,350000.0
2008-01-08 09:20:00,15.201,15.201,15.096,15.194,400000.0
2008-01-08 09:21:00,15.161,15.231,15.109,15.176,450000.0
2008-01-08 09:22:00,15.175,15.186,15.064,15.094,400000.0
2008-01-08 09:23:00,15.089,15.195,15.069,15.137,500000.0
2008-01-08 09:24:00,15.165,15.213,15.143,15.143,350000.0
2008-01-08 09:25:00,15.143,15.192,15.072,15.1,550000.0
2008-01-08 09:26:00,15.121,15.181,15.084,15.084,400000.0
2008-01-08 09:27:00,15.116,15.188,15.057,15.126,450000.0
2008-01-08 09:28:00,15.12,15.231,15.12,15.125,1550000.0
2008-01-08 09:29:00,15.146,15.2,15.067,15.169,450000.0
2008-01-08 09:30:00,15.143,15.219,15.093,15.133,450000.0
2008-01-08 09:31:00,15.194,15.194,15.075,15.193,350000.0
2008-01-08 09:32:00,15.187,15.209,15.095,15.205,350000.0
2008-01-08 09:33:00,15.231,15.234,15.152,15.215,350000.0
2008-01-08 09:34:00,15.17,15.217,15.099,15.2,450000.0
2008-01-08 09:35:00,15.163,15.31,15.159,15.26,550000.0
2008-01-08 09:36:00,15.237,15.241,15.153,15.233,400000.0
2008-01-08 09:37:00,15.197,15.231,15.103,15.147,500000.0
2008-01-08 09:38:00,15.149,15.223,15.122,15.185,550000.0
2008-01-08 09:39:00,15.172,15.187,15.062,15.075,400000.0
2008-01-08 09:40:00,15.239,15.239,15.154,15.163,500000.0
2008-01-08 09:41:00,15.154,15.211,15.076,15.148,500000.0
2008-01-08 09:42:00,15.07,15.194,15.051,15.053,400000.0
2008-01-08 09:43:00,15.157,15.183,15.122,15.183,350000.0
2008-01-08 09:44:00,15.146,15.247,15.146,15.235,450000.0
2008-01-08 09:45:00,15.226,15.252,15.147,15.243,400000.0
2008-01-08 09:46:00,15.191,15.282,15.158,15.231,550000.0
2008-01-08 09:47:00,15.187,15.23,15.061,15.23,400000.0
2008-01-08 09:48:00,15.212,15.23,15.096,15.118,450000.0
2008-01-08 09:49:00,15.243,15.244,15.166,15.223,400000.0
2008-01-08 09:50:00,15.172,15.266,15.126,15.194,350000.0
2008-01-08 09:51:00,15.197,15.279,15.162,15.192,500000.0
2008-01-08 09:52:00,15.17,15.245,15.138,15.245,550000.0
2008-01-08 09:53:00,15.283,15.327,15.168,15.187,350000.0
2008-01-08 09:54:00,15.199,15.302,15.159,15.232,750000.0
2008-01-08 09:55:00,15.167,15.277,15.151,15.277,450000.0
2008-01-08 09:56:00,15.205,15.263,15.136,15.232,350000.0
2008-01-08 09:57:00,15.283,15.283,15.174,15.224,450000.0
2008-01-08 09:58:00,15.247,15.307,15.175,15.253,500000.0
2008-01-08 09:59:00,15.157,15.289,15.157,15.234,400000.0
2008-01-08 10:00:00,15.276,15.276,15.152,15.166,350000.0
2008-01-08 10:01:00,15.244,15.324,15.168,15.168,400000.0
2008-01-08 10:02:00,15.166,15.264,15.141,15.141,400000.0
2008-01-08 10:03:00,15.2,15.261,15.143,15.159,500000.0
2008-01-08 10:04:00,15.133,15.287,15.133,15.163,550000.0
2008-01-08 10:05:00,15.214,15.282,15.19,15.198,350000.0
2008-01-08 10:06:00,15.177,15.261,15.175,15.204,500000.0
2008-01-08 10:07:00,15.121,15.228,15.096,15.216,350000.0
2008-01-08 10:08:00,15.171,15.274,15.165,15.172,450000.0
2008-01-08 10:09:00,15.148,15.271,15.148,15.268,550000.0
2008-01-08 10:10:00,15.252,15.291,15.15,15.15,650000.0
2008-01-08 10:11:00,15.276,15.276,15.161,15.265,400000.0
2008-01-08 10:12:00,15.258,15.258,15.111,15.239,550000.0
2008-01-08 10:13:00,15.24,15.282,15.151,15.279,500000.0
2008-01-08 10:14:00,15.198,15.309,15.198,15.236,550000.0
2008-01-08 10:15:00,15.274,15.309,15.221,15.309,450000.0
2008-01-08 10:16:00,15.271,15.353,15.236,15.236,550000.0
2008-01-08 10:17:00,15.325,15.325,15.178,15.182,500000.0
2008-01-08 10:18:00,15.321,15.321,15.192,15.214,500000.0
2008-01-08 10:19:00,15.231,15.299,15.211,15.266,400000.0
2008-01-08 10:20:00,15.241,15.317,15.213,15.309,350000.0
2008-01-08 10:21:00,15.293,15.336,15.21,15.289,550000.0
2008-01-08 10:22:00,15.225,15.355,15.225,15.261,350000.0
2008-01-08 10:23:00,15.336,15.363,15.217,15.339,400000.0
2008-01-08 10:24:00,15.26,15.322,15.198,15.259,500000.0
2008-01-08 10:25:00,15.288,15.301,15.185,15.191,500000.0
2008-01-08 10:26:00,15.177,15.299,15.177,15.232,350000.0
2008-01-08 10:27:00,15.299,15.368,15.233,15.233,400000.0
2008-01-08 10:28:00,15.262,15.316,15.186,15.265,600000.0
2008-01-08 10:29:00,15.289,15.289,15.154,15.174,350000.0
2008-01-08 10:30:00,15.339,15.351,15.242,15.25,450000.0
2008-01-08 10:31:00,15.243,15.375,15.232,15.292,550000.0
2008-01-08 10:32:00,15.326,15.377,15.268,15.374,650000.0
2008-01-08 10:33:00,15.227,15.356,15.227,15.235,450000.0
2008-01-08 10:34:00,15.248,15.362,15.176,15.362,550000.0
2008-01-08 10:35:00,15.318,15.339,15.243,15.244,450000.0
2008-01-08 10:36:00,15.361,15.361,15.254,15.254,550000.0
2008-01-08 10:37:00,15.265,15.35,15.233,15.35,400000.0
2008-01-08 10:38:00,15.305,15.413,15.305,15.349,400000.0
2008-01-08 10:39:00,15.264,15.389,15.24,15.34,350000.0
2008-01-08 10:40:00,15.302,15.365,15.213,15.321,550000.0
2008-01-08 10:41:00,15.354,15.354,15.271,15.301,350000.0
2008-01-08 10:42:00,15.341,15.341,15.171,15.242,550000.0
2008-01-08 10:43:00,15.294,15.327,15.199,15.327,450000.0
2008-01-08 10:44:00,15.277,15.33,15.195,15.318,350000.0
2008-01-08 10:45:00,15.338,15.339,15.238,15.289,550000.0
2008-01-08 10:46:00,15.241,15.393,15.241,15.365,600000.0
2008-01-08 10:47:00,15.308,15.323,15.233,15.233,400000.0
2008-01-08 10:48:00,15.299,15.325,15.208,15.325,250000.0
2008-01-08 10:49:00,15.321,15.361,15.255,15.345,550000.0
2008-01-08 10:50:00,15.24,15.369,15.222,15.369,450000.0
2008-01-08 10:51:00,15.286,15.376,15.23,15.23,500000.0
2008-01-08 10:52:00,15.252,15.391,15.252,15.304,450000.0
2008-01-08 10:53:00,15.352,15.352,15.219,15.326,550000.0
2008-01-08 10:54:00,15.318,15.365,15.217,15.365,400000.0
2008-01-08 10:55:00,15.309,15.367,15.243,15.286,350000.0
2008-01-08 10:56:00,15.277,15.378,15.251,15.328,450000.0
2008-01-08 10:57:00,15.316,15.371,15.28,15.3,400000.0
2008-01-08 10:58:00,15.387,15.387,15.271,15.373,450000.0
2008-01-08 10:59:00,15.366,15.406,15.318,15.406,350000.0
2008-01-08 11:00:00,15.291,15.377,15.277,15.295,400000.0
2008-01-08 11:01:00,15.397,15.397,15.277,15.313,500000.0
2008-01-08 11:02:00,15.305,15.383,15.263,15.292,500000.0
2008-01-08 11:03:00,15.284,15.393,15.24,15.273,400000.0
2008-01-08 11:04:00,15.396,15.396,15.226,15.386,500000.0
2008-01-08 11:05:00,15.315,15.357,15.228,15.251,450000.0
2008-01-08 11:06:00,15.294,15.373,15.252,15.364,400000.0
2008-01-08 11:07:00,15.413,15.413,15.274,15.281,400000.0
2008-01-08 11:08:00,15.296,15.392,15.239,15.316,500000.0
2008-01-08 11:09:00,15.293,15.459,15.278,15.451,500000.0
2008-01-08 11:10:00,15.311,15.43,15.311,15.381,450000.0
2008-01-08 11:11:00,15.33,15.429,15.32,15.405,500000.0
2008-01-08 11:12:00,15.341,15.42,15.31,15.33,600000.0
2008-01-08 11:13:00,15.404,15.452,15.353,15.4,500000.0
2008-01-08 11:14:00,15.427,15.432,15.289,15.404,550000.0
2008-01-08 11:15:00,15.422,15.426,15.334,15.334,550000.0
2008-01-08 11:16:00,15.357,15.434,15.315,15.315,350000.0
2008-01-08 11:17:00,15.47,15.479,15.336,15.415,700000.0
2008-01-08 11:18:00,15.403,15.434,15.315,15.362,400000.0
2008-01-08 11:19:00,15.378,15.417,15.305,15.352,450000.0
2008-01-08 11:20:00,15.432,15.432,15.336,15.429,500000.0
2008-01-08 11:21:00,15.317,15.43,15.279,15.279,450000.0
2008-01-08 11:22:00,15.363,15.363,15.209,15.276,400000.0
2008-01-08 11:23:00,15.334,15.454,15.304,15.375,400000.0
2008-01-08 11:24:00,15.308,15.36,15.254,15.288,400000.0
2008-01-08 11:25:00,15.341,15.442,15.316,15.402,400000.0
2008-01-08 11:26:00,15.302,15.401,15.273,15.318,550000.0
2008-01-08 11:27:00,15.424,15.424,15.296,15.354,400000.0
2008-01-08 11:28:00,15.321,15.456,15.321,15.456,500000.0
2008-01-08 11:29:00,15.403,15.476,15.329,15.369,550000.0
2008-01-08 11:30:00,15.336,15.438,15.309,15.36,400000.0
2008-01-08 11:31:00,15.38,15.4,15.26,15.4,550000.0
2008-01-08 11:32:00,15.465,15.465,15.326,15.399,650000.0
2008-01-08 11:33:00,15.283,15.401,15.28,15.392,550000.0
2008-01-08 11:34:00,15.384,15.462,15.326,15.421,450000.0
2008-01-08 11:35:00,15.316,15.404,15.305,15.404,350000.0
2008-01-08 11:36:00,15.312,15.418,15.301,15.339,400000.0
2008-01-08 11:37:00,15.369,15.409,15.316,15.409,450000.0
2008-01-08 11:38:00,15.328,15.456,15.328,15.353,400000.0
2008-01-08 11:39:00,15.399,15.481,15.346,15.38,550000.0
2008-01-08 11:40:00,15.472,15.486,15.378,15.378,500000.0
2008-01-08 11:41:00,15.435,15.463,15.332,15.459,400000.0
2008-01-08 11:42:00,15.339,15.459,15.339,15.425,350000.0
2008-01-08 11:43:00,15.427,15.439,15.325,15.38,550000.0
2008-01-08 11:44:00,15.34,15.419,15.293,15.337,400000.0
2008-01-08 11:45:00,15.373,15.433,15.341,15.396,350000.0
2008-01-08 11:46:00,15.341,15.442,15.341,15.385,450000.0
2008-01-08 11:47:00,15.43,15.433,15.328,15.339,400000.0
2008-01-08 11:48:00,15.367,15.438,15.325,15.423,500000.0
2008-01-08 11:49:00,15.41,15.418,15.304,15.359,400000.0
2008-01-08 11:50:00,15.418,15.418,15.259,15.295,350000.0
2008-01-08 11:51:00,15.357,15.421,15.288,15.288,450000.0
2008-01-08 11:52:00,15.355,15.464,15.355,15.453,500000.0
2008-01-08 11:53:00,15.421,15.421,15.288,15.356,500000.0
2008-01-08 11:54:00,15.377,15.408,15.292,15.408,350000.0
2008-01-08 11:55:00,15.389,15.444,15.298,15.298,550000.0
2008-01-08 11:56:00,15.328,15.408,15.302,15.347,400000.0
2008-01-08 11:57:00,15.353,15.432,15.268,15.301,550000.0
2008-01-08 11:59:00,15.362,15.42,15.276,15.404,550000.0
2008-01-08 12:00:00,15.348,15.425,15.31,15.423,450000.0
2008-01-08 12:01:00,15.318,15.432,15.316,15.345,400000.0
2008-01-08 12:02:00,15.343,15.39,15.315,15.346,450000.0
2008-01-08 12:03:00,15.268,15.408,15.268,15.408,450000.0
2008-01-08 12:04:00,15.417,15.485,15.317,15.317,500000.0
2008-01-08 12:05:00,15.382,15.46,15.286,15.417,400000.0
2008-01-08 12:06:00,15.368,15.395,15.288,15.385,500000.0
2008-01-08 12:07:00,15.291,15.423,15.279,15.281,350000.0
2008-01-08 12:08:00,15.383,15.42,15.289,15.391,550000.0
2008-01-08 12:09:00,15.324,15.423,15.284,15.423,550000.0
2008-01-08 12:10:00,15.427,15.427,15.328,15.389,350000.0
2008-01-08 12:11:00,15.295,15.344,15.257,15.307,350000.0
2008-01-08 12:12:00,15.267,15.385,15.231,15.357,550000.0
2008-01-08 12:13:00,15.401,15.401,15.264,15.395,350000.0
2008-01-08 12:14:00,15.415,15.415,15.279,15.41,450000.0
2008-01-08 12:16:00,15.318,15.368,15.259,15.338,450000.0
2008-01-08 12:17:00,15.272,15.404,15.255,15.395,450000.0
2008-01-08 12:18:00,15.295,15.411,15.251,15.345,350000.0
2008-01-08 12:19:00,15.317,15.453,15.3,15.324,450000.0
2008-01-08 12:20:00,15.422,15.423,15.354,15.356,350000.0
2008-01-08 12:21:00,15.34,15.412,15.322,15.322,450000.0
2008-01-08 12:22:00,15.335,15.419,15.283,15.374,450000.0
2008-01-08 12:23:00,15.424,15.424,15.3,15.372,550000.0
2008-01-08 12:24:00,15.367,15.434,15.3,15.416,500000.0
2008-01-08 12:25:00,15.438,15.438,15.348,15.348,450000.0
2008-01-08 12:26:00,15.373,15.463,15.344,15.384,550000.0
2008-01-08 12:27:00,15.379,15.43,15.245,15.43,500000.0
2008-01-08 12:28:00,15.394,15.449,15.337,15.369,500000.0
2008-01-08 12:29:00,15.345,15.419,15.303,15.404,450000.0
2008-01-08 12:30:00,15.375,15.456,15.348,15.456,400000.0
2008-01-08 12:31:00,15.441,15.441,15.319,15.367,550000.0
2008-01-08 12:32:00,15.432,15.432,15.34,15.344,400000.0
2008-01-08 12:33:00,15.343,15.477,15.343,15.426,450000.0
2008-01-08 12:34:00,15.345,15.451,15.339,15.451,450000.0
2008-01-08 12:35:00,15.435,15.435,15.315,15.315,500000.0
2008-01-08 12:36:00,15.403,15.428,15.34,15.34,400000.0
2008-01-08 12:37:00,15.42,15.449,15.34,15.404,350000.0
2008-01-08 12:38:00,15.393,15.41,15.343,15.379,400000.0
2008-01-08 12:39:00,15.356,15.449,15.34,15.371,550000.0
2008-01-08 12:40:00,15.327,15.467,15.319,15.342,450000.0
2008-01-08 12:41:00,15.425,15.425,15.324,15.408,450000.0
2008-01-08 12:42:00,15.422,15.455,15.324,15.324,500000.0
2008-01-08 12:43:00,15.464,15.464,15.328,15.328,350000.0
2008-01-08 12:44:00,15.342,15.478,15.336,15.361,400000.0
2008-01-08 12:45:00,15.357,15.439,15.347,15.347,350000.0
2008-01-08 12:46:00,15.332,15.441,15.332,15.36,400000.0
2008-01-08 12:47:00,15.416,15.416,15.304,15.342,350000.0
2008-01-08 12:48:00,15.382,15.431,15.334,15.407,500000.0
2008-01-08 12:49:00,15.334,15.406,15.262,15.334,400000.0
2008-01-08 12:50:00,15.33,15.417,15.282,15.417,450000.0
2008-01-08 12:51:00,15.366,15.397,15.303,15.343,350000.0
2008-01-08 12:52:00,15.398,15.426,15.288,15.313,350000.0
2008-01-08 12:53:00,15.375,15.397,15.375,15.394,400000.0
2008-01-08 12:54:00,15.42,15.42,15.273,15.273,550000.0
2008-01-08 12:55:00,15.32,15.451,15.32,15.444,400000.0
2008-01-08 12:56:00,15.369,15.44,15.305,15.375,550000.0
2008-01-08 12:57:00,15.392,15.437,15.346,15.384,400000.0
2008-01-08 12:58:00,15.331,15.443,15.308,15.443,400000.0
2008-01-08 12:59:00,15.325,15.435,15.325,15.353,350000.0
2008-01-08 13:00:00,15.444,15.464,15.327,15.35,550000.0
2008-01-08 13:01:00,15.393,15.408,15.307,15.384,400000.0
2008-01-08 13:02:00,15.432,15.433,15.347,15.397,500000.0
2008-01-08 13:03:00,15.357,15.423,15.309,15.423,350000.0
2008-01-08 13:04:00,15.31,15.423,15.31,15.399,450000.0
2008-01-08 13:06:00,15.368,15.412,15.31,15.339,400000.0
2008-01-08 13:07:00,15.351,15.428,15.325,15.428,450000.0
2008-01-08 13:08:00,15.381,15.411,15.309,15.411,350000.0
2008-01-08 13:09:00,15.395,15.411,15.272,15.312,400000.0
2008-01-08 13:10:00,15.321,15.482,15.313,15.44,500000.0
2008-01-08 13:11:00,15.373,15.378,15.285,15.359,400000.0
2008-01-08 13:12:00,15.383,15.397,15.254,15.353,350000.0
2008-01-08 13:13:00,15.366,15.421,15.322,15.354,350000.0
2008-01-08 13:14:00,15.387,15.387,15.239,15.357,400000.0
2008-01-08 13:15:00,15.368,15.394,15.309,15.309,450000.0
2008-01-08 13:16:00,15.387,15.387,15.253,15.356,500000.0
2008-01-08 13:17:00,15.389,15.423,15.307,15.351,400000.0
2008-01-08 13:18:00,15.42,15.42,15.336,15.37,350000.0
2008-01-08 13:19:00,15.379,15.431,15.278,15.431,550000.0
2008-01-08 13:20:00,15.385,15.443,15.286,15.362,800000.0
2008-01-08 13:21:00,15.352,15.402,15.297,15.402,400000.0
2008-01-08 13:22:00,15.433,15.433,15.285,15.34,550000.0
2008-01-08 13:23:00,15.418,15.442,15.308,15.348,450000.0
2008-01-08 13:24:00,15.37,15.446,15.37,15.424,350000.0
2008-01-08 13:25:00,15.307,15.413,15.282,15.395,450000.0
2008-01-08 13:26:00,15.449,15.449,15.371,15.391,400000.0
2008-01-08 13:27:00,15.375,15.447,15.35,15.35,400000.0
2008-01-08 13:28:00,15.419,15.436,15.325,15.325,400000.0
2008-01-08 13:29:00,15.415,15.467,15.336,15.402,400000.0
2008-01-08 13:30:00,15.338,15.421,15.327,15.416,450000.0
2008-01-08 13:31:00,15.406,15.44,15.304,15.407,550000.0
2008-01-08 13:32:00,15.436,15.436,15.366,15.43,400000.0
2008-01-08 13:33:00,15.37,15.434,15.309,15.372,350000.0
2008-01-08 13:34:00,15.409,15.444,15.32,15.32,400000.0
2008-01-08 13:35:00,15.355,15.43,15.331,15.43,550000.0
2008-01-08 13:36:00,15.339,15.436,15.312,15.416,650000.0
2008-01-08 13:37:00,15.338,15.398,15.3,15.312,400000.0
2008-01-08 13:38:00,15.314,15.459,15.314,15.448,350000.0
2008-01-08 13:39:00,15.368,15.45,15.359,15.359,350000.0
2008-01-08 13:40:00,15.421,15.421,15.266,15.415,500000.0
2008-01-08 13:41:00,15.374,15.464,15.373,15.374,400000.0
2008-01-08 13:42:00,15.374,15.435,15.344,15.416,450000.0
2008-01-08 13:43:00,15.442,15.442,15.288,15.437,500000.0
2008-01-08 13:44:00,15.446,15.446,15.297,15.297,500000.0
2008-01-08 13:45:00,15.354,15.454,15.315,15.454,350000.0
2008-01-08 13:46:00,15.36,15.438,15.331,15.394,450000.0
2008-01-08 13:47:00,15.44,15.44,15.32,15.417,400000.0
2008-01-08 13:48:00,15.447,15.452,15.411,15.452,350000.0
2008-01-08 13:49:00,15.39,15.454,15.349,15.349,350000.0
2008-01-08 13:50:00,15.345,15.405,15.311,15.311,550000.0
2008-01-08 13:51:00,15.42,15.472,15.344,15.436,550000.0
2008-01-08 13:52:00,15.446,15.457,15.376,15.376,400000.0
2008-01-08 13:53:00,15.404,15.462,15.33,15.378,300000.0
2008-01-08 13:54:00,15.397,15.485,15.327,15.458,400000.0
2008-01-08 13:55:00,15.473,15.473,15.373,15.373,350000.0
2008-01-08 13:56:00,15.447,15.447,15.386,15.428,250000.0
2008-01-08 13:57:00,15.436,15.477,15.362,15.375,350000.0
2008-01-08 13:58:00,15.44,15.462,15.354,15.401,350000.0
2008-01-08 13:59:00,15.43,15.465,15.358,15.44,350000.0
2008-01-08 14:00:00,15.457,15.465,15.331,15.367,450000.0
2008-01-08 14:01:00,15.47,15.47,15.384,15.459,400000.0
2008-01-08 14:02:00,15.354,15.468,15.354,15.395,400000.0
2008-01-08 14:03:00,15.394,15.464,15.371,15.433,350000.0
2008-01-08 14:04:00,15.411,15.45,15.373,15.392,350000.0
2008-01-08 14:05:00,15.454,15.454,15.318,15.451,400000.0
2008-01-08 14:06:00,15.375,15.481,15.353,15.353,450000.0
2008-01-08 14:07:00,15.406,15.433,15.3,15.433,350000.0
2008-01-08 14:08:00,15.333,15.406,15.275,15.317,550000.0
2008-01-08 14:09:00,15.399,15.43,15.325,15.376,500000.0
2008-01-08 14:10:00,15.341,15.423,15.276,15.417,400000.0
2008-01-08 14:11:00,15.429,15.429,15.287,15.328,500000.0
2008-01-08 14:12:00,15.308,15.37,15.308,15.354,350000.0
2008-01-08 14:13:00,15.386,15.429,15.334,15.348,450000.0
2008-01-08 14:14:00,15.421,15.451,15.307,15.341,400000.0
2008-01-08 14:15:00,15.342,15.444,15.315,15.416,400000.0
2008-01-08 14:16:00,15.419,15.441,15.311,15.406,500000.0
2008-01-08 14:17:00,15.359,15.427,15.315,15.384,400000.0
2008-01-08 14:18:00,15.326,15.422,15.318,15.337,400000.0
2008-01-08 14:19:00,15.424,15.444,15.317,15.409,350000.0
2008-01-08 14:20:00,15.417,15.452,15.338,15.414,500000.0
2008-01-08 14:21:00,15.452,15.454,15.345,15.385,400000.0
2008-01-08 14:22:00,15.422,15.422,15.314,15.395,400000.0
2008-01-08 14:23:00,15.398,15.444,15.31,15.365,450000.0
2008-01-08 14:24:00,15.443,15.471,15.37,15.443,400000.0
2008-01-08 14:25:00,15.359,15.477,15.334,15.334,350000.0
2008-01-08 14:26:00,15.372,15.457,15.34,15.452,500000.0
2008-01-08 14:27:00,15.358,15.47,15.335,15.47,350000.0
2008-01-08 14:28:00,15.462,15.462,15.329,15.367,450000.0
2008-01-08 14:29:00,15.383,15.465,15.383,15.384,550000.0
2008-01-08 14:30:00,15.448,15.494,15.353,15.494,350000.0
2008-01-08 14:31:00,15.498,15.515,15.376,15.441,400000.0
2008-01-08 14:32:00,15.367,15.493,15.367,15.467,500000.0
2008-01-08 14:33:00,15.462,15.474,15.392,15.474,450000.0
2008-01-08 14:34:00,15.487,15.487,15.405,15.468,350000.0
2008-01-08 14:35:00,15.491,15.494,15.378,15.412,400000.0
2008-01-08 14:36:00,15.494,15.494,15.386,15.453,400000.0
2008-01-08 14:37:00,15.431,15.482,15.361,15.482,400000.0
2008-01-08 14:38:00,15.347,15.46,15.345,15.345,350000.0
2008-01-08 14:39:00,15.397,15.455,15.329,15.361,500000.0
2008-01-08 14:40:00,15.333,15.445,15.309,15.445,400000.0
2008-01-08 14:41:00,15.45,15.461,15.4,15.451,350000.0
2008-01-08 14:42:00,15.45,15.451,15.381,15.397,500000.0
2008-01-08 14:43:00,15.429,15.432,15.303,15.432,350000.0
2008-01-08 14:44:00,15.421,15.476,15.396,15.396,300000.0
2008-01-08 14:45:00,15.423,15.442,15.378,15.393,400000.0
2008-01-08 14:46:00,15.443,15.443,15.306,15.36,450000.0
2008-01-08 14:47:00,15.35,15.458,15.35,15.458,550000.0
2008-01-08 14:48:00,15.43,15.43,15.35,15.35,400000.0
2008-01-08 14:49:00,15.355,15.44,15.307,15.402,500000.0
2008-01-08 14:50:00,15.458,15.458,15.346,15.399,500000.0
2008-01-08 14:51:00,15.329,15.435,15.317,15.342,400000.0
2008-01-08 14:52:00,15.411,15.464,15.304,15.41,400000.0
2008-01-08 14:53:00,15.411,15.451,15.313,15.451,450000.0
2008-01-08 14:54:00,15.429,15.444,15.318,15.324,550000.0
2008-01-08 14:55:00,15.447,15.455,15.337,15.425,400000.0
2008-01-08 14:56:00,15.447,15.449,15.373,15.444,450000.0
2008-01-08 14:57:00,15.381,15.436,15.329,15.329,400000.0
2008-01-08 14:58:00,15.407,15.454,15.314,15.314,400000.0
2008-01-08 14:59:00,15.432,15.446,15.367,15.446,350000.0
2008-01-08 15:00:00,15.343,15.443,15.308,15.422,350000.0
2008-01-08 15:01:00,15.307,15.414,15.261,15.354,400000.0
2008-01-08 15:02:00,15.421,15.421,15.333,15.333,350000.0
2008-01-08 15:03:00,15.377,15.409,15.318,15.318,500000.0
2008-01-08 15:04:00,15.353,15.405,15.302,15.302,350000.0
2008-01-08 15:05:00,15.378,15.432,15.307,15.413,450000.0
2008-01-08 15:06:00,15.392,15.392,15.286,15.297,500000.0
2008-01-08 15:07:00,15.403,15.43,15.316,15.342,500000.0
2008-01-08 15:08:00,15.395,15.431,15.323,15.349,350000.0
2008-01-08 15:09:00,15.355,15.402,15.305,15.305,400000.0
2008-01-08 15:10:00,15.316,15.416,15.279,15.336,500000.0
2008-01-08 15:11:00,15.379,15.379,15.245,15.319,550000.0
2008-01-08 15:12:00,15.312,15.47,15.268,15.364,450000.0
2008-01-08 15:13:00,15.36,15.36,15.306,15.355,350000.0
2008-01-08 15:14:00,15.413,15.413,15.268,15.353,400000.0
2008-01-08 15:15:00,15.385,15.398,15.337,15.342,350000.0
2008-01-08 15:16:00,15.351,15.396,15.308,15.339,500000.0
2008-01-08 15:17:00,15.361,15.422,15.296,15.296,400000.0
2008-01-08 15:18:00,15.403,15.408,15.29,15.365,450000.0
2008-01-08 15:19:00,15.399,15.399,15.277,15.35,450000.0
2008-01-08 15:20:00,15.279,15.386,15.21,15.334,550000.0
2008-01-08 15:21:00,15.339,15.388,15.302,15.302,450000.0
2008-01-08 15:22:00,15.377,15.412,15.27,15.386,550000.0
2008-01-08 15:23:00,15.289,15.366,15.282,15.366,400000.0
2008-01-08 15:24:00,15.348,15.388,15.243,15.388,500000.0
2008-01-08 15:25:00,15.261,15.362,15.261,15.362,350000.0
2008-01-08 15:26:00,15.319,15.403,15.297,15.297,450000.0
2008-01-08 15:27:00,15.381,15.387,15.304,15.33,400000.0
2008-01-08 15:28:00,15.299,15.432,15.299,15.312,350000.0
2008-01-08 15:29:00,15.389,15.428,15.29,15.389,500000.0
2008-01-08 15:30:00,15.403,15.412,15.335,15.372,550000.0
2008-01-08 15:31:00,15.293,15.428,15.293,15.394,550000.0
2008-01-08 15:32:00,15.402,15.43,15.294,15.392,550000.0
2008-01-08 15:33:00,15.376,15.417,15.282,15.318,400000.0
2008-01-08 15:34:00,15.349,15.441,15.3,15.416,500000.0
2008-01-08 15:35:00,15.393,15.451,15.296,15.413,600000.0
2008-01-08 15:36:00,15.386,15.386,15.289,15.289,400000.0
2008-01-08 15:37:00,15.34,15.447,15.289,15.289,450000.0
2008-01-08 15:38:00,15.402,15.423,15.317,15.317,400000.0
2008-01-08 15:39:00,15.357,15.465,15.294,15.361,500000.0
2008-01-08 15:40:00,15.307,15.409,15.277,15.345,450000.0
2008-01-08 15:41:00,15.318,15.424,15.318,15.358,450000.0
2008-01-08 15:42:00,15.414,15.414,15.363,15.382,400000.0
2008-01-08 15:43:00,15.336,15.401,15.285,15.401,400000.0
2008-01-08 15:44:00,15.326,15.404,15.277,15.337,400000.0
2008-01-08 15:45:00,15.414,15.418,15.3,15.418,400000.0
2008-01-08 15:46:00,15.335,15.452,15.326,15.408,500000.0
2008-01-08 15:47:00,15.316,15.433,15.296,15.296,350000.0
2008-01-08 15:48:00,15.403,15.449,15.326,15.448,450000.0
2008-01-08 15:49:00,15.372,15.429,15.329,15.404,400000.0
2008-01-08 15:50:00,15.372,15.44,15.332,15.332,350000.0
2008-01-08 15:51:00,15.449,15.449,15.333,15.434,450000.0
2008-01-08 15:52:00,15.339,15.407,15.298,15.305,350000.0
2008-01-08 15:53:00,15.367,15.421,15.367,15.421,350000.0
2008-01-08 15:54:00,15.343,15.429,15.296,15.401,350000.0
2008-01-08 15:55:00,15.424,15.432,15.323,15.418,400000.0
2008-01-08 15:56:00,15.398,15.422,15.311,15.347,1000000.0
2008-01-08 15:57:00,15.43,15.434,15.386,15.421,350000.0
2008-01-08 15:58:00,15.344,15.446,15.304,15.304,450000.0
2008-01-08 15:59:00,15.303,15.39,15.302,15.302,500000.0
2008-01-08 16:00:00,15.333,15.451,15.298,15.404,450000.0
2008-01-08 16:01:00,15.425,15.425,15.298,15.301,350000.0
2008-01-08 16:02:00,15.424,15.437,15.328,15.39,550000.0
2008-01-08 16:03:00,15.368,15.437,15.36,15.376,350000.0
2008-01-08 16:04:00,15.436,15.436,15.324,15.365,350000.0
2008-01-08 16:05:00,15.317,15.403,15.249,15.403,400000.0
2008-01-08 16:06:00,15.327,15.41,15.303,15.303,400000.0
2008-01-08 16:07:00,15.442,15.442,15.316,15.345,450000.0
2008-01-08 16:08:00,15.383,15.445,15.289,15.397,550000.0
2008-01-08 16:09:00,15.401,15.401,15.259,15.321,350000.0
2008-01-08 16:10:00,15.372,15.428,15.278,15.369,350000.0
2008-01-08 16:11:00,15.395,15.398,15.31,15.367,400000.0
2008-01-08 16:12:00,15.319,15.433,15.289,15.342,550000.0
2008-01-08 16:13:00,15.292,15.394,15.261,15.355,400000.0
2008-01-08 16:14:00,15.296,15.39,15.296,15.359,350000.0
2008-01-08 16:15:00,15.351,15.376,15.211,15.376,450000.0
2008-01-08 16:16:00,15.41,15.41,15.307,15.409,350000.0
2008-01-08 16:17:00,15.397,15.397,15.254,15.307,500000.0
2008-01-08 16:18:00,15.384,15.411,15.313,15.335,350000.0
2008-01-08 16:19:00,15.315,15.394,15.305,15.305,550000.0
2008-01-08 16:20:00,15.304,15.393,15.281,15.325,350000.0
2008-01-08 16:21:00,15.421,15.421,15.311,15.421,400000.0
2008-01-08 16:22:00,15.315,15.413,15.261,15.413,400000.0
2008-01-08 16:23:00,15.394,15.394,15.251,15.317,550000.0
2008-01-08 16:24:00,15.354,15.418,15.272,15.374,450000.0
2008-01-08 16:25:00,15.386,15.392,15.307,15.384,400000.0
2008-01-08 16:26:00,15.366,15.419,15.321,15.324,450000.0
2008-01-08 16:27:00,15.315,15.446,15.315,15.411,500000.0
2008-01-08 16:28:00,15.348,15.388,15.28,15.352,500000.0
2008-01-08 16:29:00,15.343,15.406,15.311,15.353,450000.0
2008-01-08 16:30:00,15.401,15.417,15.332,15.345,500000.0
2008-01-08 16:31:00,15.373,15.38,15.267,15.301,350000.0
2008-01-08 16:32:00,15.429,15.443,15.338,15.338,500000.0
2008-01-08 16:33:00,15.387,15.418,15.248,15.408,400000.0
2008-01-08 16:34:00,15.36,15.423,15.302,15.308,400000.0
2008-01-08 16:35:00,15.376,15.42,15.285,15.29,550000.0
2008-01-08 16:36:00,15.309,15.41,15.282,15.345,500000.0
2008-01-08 16:37:00,15.326,15.428,15.326,15.352,350000.0
2008-01-08 16:38:00,15.3,15.471,15.3,15.471,450000.0
2008-01-08 16:39:00,15.322,15.462,15.32,15.462,450000.0
2008-01-08 16:40:00,15.494,15.494,15.371,15.38,550000.0
2008-01-08 16:41:00,15.448,15.495,15.363,15.466,350000.0
2008-01-08 16:42:00,15.372,15.47,15.372,15.461,350000.0
2008-01-08 16:43:00,15.355,15.451,15.355,15.451,350000.0
2008-01-08 16:44:00,15.409,15.459,15.35,15.355,400000.0
2008-01-08 16:45:00,15.477,15.477,15.361,15.402,400000.0
2008-01-08 16:46:00,15.496,15.507,15.37,15.47,500000.0
2008-01-08 16:47:00,15.405,15.514,15.396,15.497,350000.0
2008-01-08 16:48:00,15.466,15.493,15.366,15.474,350000.0
2008-01-08 16:49:00,15.422,15.493,15.363,15.363,400000.0
2008-01-08 16:50:00,15.463,15.477,15.352,15.477,500000.0
2008-01-08 16:51:00,15.415,15.49,15.365,15.441,400000.0
2008-01-08 16:52:00,15.469,15.482,15.324,15.36,400000.0
2008-01-08 16:53:00,15.392,15.474,15.347,15.465,500000.0
2008-01-08 16:54:00,15.37,15.487,15.332,15.487,550000.0
2008-01-08 16:55:00,15.444,15.469,15.317,15.443,550000.0
2008-01-08 16:56:00,15.396,15.484,15.355,15.396,550000.0
2008-01-08 16:57:00,15.424,15.471,15.336,15.464,400000.0
2008-01-08 16:58:00,15.406,15.526,15.393,15.408,550000.0
2008-01-08 16:59:00,15.422,15.536,15.398,15.447,350000.0
2008-01-08 17:00:00,15.388,15.533,15.388,15.524,450000.0
2008-01-08 17:01:00,15.445,15.512,15.406,15.494,350000.0
2008-01-08 17:02:00,15.4,15.509,15.395,15.478,550000.0
2008-01-08 17:03:00,15.431,15.469,15.411,15.414,350000.0
2008-01-08 17:04:00,15.394,15.509,15.385,15.509,400000.0
2008-01-08 17:05:00,15.41,15.481,15.391,15.481,550000.0
2008-01-08 17:06:00,15.389,15.528,15.374,15.466,350000.0
2008-01-08 17:07:00,15.501,15.503,15.395,15.418,350000.0
2008-01-08 17:08:00,15.425,15.507,15.385,15.48,450000.0
2008-01-08 17:09:00,15.471,15.471,15.377,15.469,500000.0
2008-01-08 17:10:00,15.507,15.507,15.43,15.473,350000.0
2008-01-08 17:11:00,15.526,15.526,15.379,15.387,350000.0
2008-01-08 17:12:00,15.364,15.497,15.364,15.485,400000.0
2008-01-08 17:13:00,15.466,15.549,15.406,15.477,350000.0
2008-01-08 17:14:00,15.469,15.532,15.398,15.532,500000.0
2008-01-08 17:15:00,15.387,15.457,15.349,15.438,450000.0
2008-01-08 17:16:00,15.384,15.494,15.357,15.494,350000.0
2008-01-08 17:17:00,15.472,15.472,15.356,15.453,350000.0
2008-01-08 17:18:00,15.464,15.483,15.337,15.462,550000.0
2008-01-08 17:19:00,15.404,15.523,15.37,15.415,400000.0
2008-01-08 17:20:00,15.426,15.497,15.373,15.402,400000.0
2008-01-08 17:21:00,15.385,15.468,15.355,15.411,400000.0
2008-01-08 17:22:00,15.447,15.494,15.343,15.494,500000.0
2008-01-08 17:23:00,15.467,15.503,15.372,15.372,400000.0
2008-01-08 17:24:00,15.374,15.42,15.343,15.367,400000.0
2008-01-08 17:25:00,15.432,15.444,15.345,15.393,350000.0
2008-01-08 17:26:00,15.382,15.486,15.342,15.462,400000.0
2008-01-08 17:27:00,15.439,15.466,15.338,15.429,450000.0
2008-01-08 17:28:00,15.36,15.483,15.36,15.407,450000.0
2008-01-08 17:29:00,15.409,15.432,15.309,15.432,500000.0
2008-01-08 17:30:00,15.429,15.463,15.303,15.463,500000.0
2008-01-08 17:31:00,15.349,15.456,15.342,15.434,450000.0
2008-01-08 17:32:00,15.37,15.462,15.37,15.415,300000.0
2008-01-08 17:33:00,15.408,15.457,15.352,15.457,550000.0
2008-01-08 17:34:00,15.397,15.493,15.379,15.474,450000.0
2008-01-08 17:35:00,15.433,15.462,15.393,15.449,350000.0
2008-01-08 17:36:00,15.447,15.447,15.363,15.363,250000.0
2008-01-08 17:37:00,15.434,15.473,15.349,15.425,400000.0
2008-01-08 17:38:00,15.412,15.435,15.307,15.369,500000.0
2008-01-08 17:39:00,15.324,15.407,15.324,15.354,550000.0
2008-01-08 17:40:00,15.471,15.471,15.35,15.367,400000.0
2008-01-08 17:41:00,15.439,15.474,15.35,15.383,550000.0
2008-01-08 17:42:00,15.397,15.431,15.28,15.431,450000.0
2008-01-08 17:43:00,15.445,15.453,15.341,15.415,400000.0
2008-01-08 17:44:00,15.433,15.472,15.328,15.467,400000.0
2008-01-08 17:45:00,15.462,15.462,15.379,15.379,400000.0
2008-01-08 17:46:00,15.467,15.467,15.333,15.386,750000.0
2008-01-08 17:47:00,15.473,15.473,15.338,15.38,500000.0
2008-01-08 17:48:00,15.464,15.467,15.387,15.467,350000.0
2008-01-08 17:49:00,15.378,15.495,15.355,15.417,350000.0
2008-01-08 17:50:00,15.469,15.469,15.344,15.383,600000.0
2008-01-08 17:51:00,15.501,15.501,15.368,15.395,500000.0
2008-01-08 17:52:00,15.443,15.443,15.354,15.443,250000.0
2008-01-08 17:53:00,15.453,15.462,15.378,15.421,350000.0
2008-01-08 17:54:00,15.46,15.514,15.385,15.426,450000.0
2008-01-08 17:55:00,15.355,15.443,15.355,15.389,250000.0
2008-01-08 17:56:00,15.444,15.478,15.332,15.334,550000.0
2008-01-08 17:57:00,15.382,15.468,15.348,15.394,400000.0
2008-01-08 17:58:00,15.376,15.48,15.376,15.48,350000.0
2008-01-08 17:59:00,15.439,15.472,15.398,15.458,500000.0
2008-01-08 18:00:00,15.476,15.488,15.351,15.404,450000.0
2008-01-08 18:01:00,15.437,15.487,15.348,15.407,450000.0
2008-01-08 18:02:00,15.411,15.449,15.358,15.358,250000.0
2008-01-08 18:03:00,15.457,15.457,15.351,15.351,300000.0
2008-01-08 18:04:00,15.483,15.483,15.369,15.473,450000.0
2008-01-08 18:05:00,15.4,15.424,15.367,15.422,250000.0
2008-01-08 18:06:00,15.464,15.491,15.385,15.416,400000.0
2008-01-08 18:07:00,15.419,15.512,15.409,15.512,250000.0
2008-01-08 18:08:00,15.463,15.478,15.361,15.361,350000.0
2008-01-08 18:09:00,15.412,15.491,15.412,15.434,350000.0
2008-01-08 18:10:00,15.472,15.514,15.377,15.393,400000.0
2008-01-08 18:11:00,15.434,15.502,15.389,15.484,450000.0
2008-01-08 18:12:00,15.426,15.481,15.394,15.403,400000.0
2008-01-08 18:13:00,15.377,15.513,15.377,15.41,350000.0
2008-01-08 18:14:00,15.493,15.493,15.36,15.473,500000.0
2008-01-08 18:15:00,15.432,15.513,15.378,15.41,350000.0
2008-01-08 18:16:00,15.423,15.499,15.384,15.401,350000.0
2008-01-08 18:17:00,15.45,15.518,15.436,15.482,400000.0
2008-01-08 18:18:00,15.41,15.51,15.398,15.47,500000.0
2008-01-08 18:19:00,15.373,15.523,15.373,15.418,300000.0
2008-01-08 18:20:00,15.397,15.487,15.344,15.487,400000.0
2008-01-08 18:21:00,15.508,15.516,15.382,15.383,350000.0
2008-01-08 18:22:00,15.488,15.488,15.371,15.388,400000.0
2008-01-08 18:23:00,15.415,15.499,15.377,15.483,350000.0
2008-01-08 18:24:00,15.509,15.509,15.372,15.453,450000.0
2008-01-08 18:25:00,15.463,15.52,15.352,15.52,550000.0
2008-01-08 18:26:00,15.492,15.492,15.337,15.383,500000.0
2008-01-08 18:27:00,15.492,15.492,15.333,15.489,350000.0
2008-01-08 18:28:00,15.364,15.511,15.351,15.511,250000.0
2008-01-08 18:29:00,15.431,15.528,15.43,15.493,400000.0
2008-01-08 18:30:00,15.508,15.508,15.376,15.444,450000.0
2008-01-08 18:31:00,15.489,15.531,15.379,15.531,350000.0
2008-01-08 18:32:00,15.419,15.513,15.419,15.483,350000.0
2008-01-08 18:33:00,15.39,15.541,15.39,15.429,350000.0
2008-01-08 18:34:00,15.551,15.551,15.466,15.5,350000.0
2008-01-08 18:35:00,15.564,15.587,15.466,15.466,400000.0
2008-01-08 18:36:00,15.517,15.54,15.389,15.534,400000.0
2008-01-08 18:37:00,15.529,15.572,15.453,15.516,600000.0
2008-01-08 18:38:00,15.527,15.565,15.444,15.482,500000.0
2008-01-08 18:39:00,15.545,15.55,15.439,15.528,400000.0
2008-01-08 18:40:00,15.52,15.565,15.423,15.561,450000.0
2008-01-08 18:41:00,15.509,15.558,15.431,15.558,450000.0
2008-01-08 18:42:00,15.424,15.585,15.424,15.479,500000.0
2008-01-08 18:43:00,15.525,15.551,15.403,15.494,400000.0
2008-01-08 18:44:00,15.495,15.575,15.459,15.491,500000.0
2008-01-08 18:45:00,15.419,15.543,15.415,15.425,500000.0
2008-01-08 18:46:00,15.494,15.576,15.425,15.425,350000.0
2008-01-08 18:47:00,15.522,15.621,15.447,15.525,350000.0
2008-01-08 18:48:00,15.579,15.579,15.476,15.548,350000.0
2008-01-08 18:49:00,15.574,15.575,15.465,15.511,400000.0
2008-01-08 18:50:00,15.546,15.583,15.5,15.507,350000.0
2008-01-08 18:51:00,15.552,15.588,15.477,15.588,400000.0
2008-01-08 18:52:00,15.531,15.582,15.437,15.582,550000.0
2008-01-08 18:53:00,15.51,15.597,15.466,15.597,400000.0
2008-01-08 18:54:00,15.539,15.553,15.468,15.538,450000.0
2008-01-08 18:55:00,15.573,15.575,15.421,15.508,500000.0
2008-01-08 18:56:00,15.443,15.536,15.428,15.428,500000.0
2008-01-08 18:57:00,15.449,15.581,15.438,15.566,400000.0
2008-01-08 18:58:00,15.489,15.545,15.409,15.476,250000.0
2008-01-08 18:59:00,15.499,15.527,15.415,15.464,350000.0
2008-01-08 19:00:00,15.489,15.573,15.412,15.439,350000.0
2008-01-08 19:01:00,15.467,15.55,15.452,15.527,400000.0
2008-01-08 19:02:00,15.454,15.544,15.415,15.51,400000.0
2008-01-08 19:03:00,15.486,15.569,15.422,15.539,500000.0
2008-01-08 19:04:00,15.443,15.525,15.419,15.525,250000.0
2008-01-08 19:05:00,15.527,15.532,15.456,15.497,300000.0
2008-01-08 19:06:00,15.483,15.526,15.416,15.428,550000.0
2008-01-08 19:07:00,15.496,15.531,15.426,15.448,400000.0
2008-01-08 19:08:00,15.431,15.506,15.427,15.427,450000.0
2008-01-08 19:09:00,15.563,15.565,15.448,15.477,350000.0
2008-01-08 19:10:00,15.567,15.573,15.469,15.469,550000.0
2008-01-08 19:11:00,15.557,15.557,15.408,15.527,450000.0
2008-01-08 19:12:00,15.425,15.495,15.378,15.455,500000.0
2008-01-08 19:13:00,15.437,15.549,15.437,15.454,350000.0
2008-01-08 19:14:00,15.54,15.563,15.465,15.563,350000.0
2008-01-08 19:15:00,15.475,15.544,15.465,15.544,500000.0
2008-01-08 19:16:00,15.43,15.5,15.43,15.463,350000.0
2008-01-08 19:17:00,15.486,15.553,15.416,15.416,400000.0
2008-01-08 19:18:00,15.44,15.518,15.398,15.412,400000.0
2008-01-08 19:19:00,15.501,15.564,15.46,15.487,450000.0
2008-01-08 19:20:00,15.423,15.569,15.423,15.465,500000.0
2008-01-08 19:21:00,15.51,15.577,15.451,15.484,500000.0
2008-01-08 19:22:00,15.553,15.573,15.467,15.54,450000.0
2008-01-08 19:23:00,15.584,15.584,15.419,15.537,400000.0
2008-01-08 19:24:00,15.586,15.608,15.501,15.522,350000.0
2008-01-08 19:25:00,15.589,15.651,15.48,15.48,400000.0
2008-01-08 19:26:00,15.584,15.589,15.541,15.541,400000.0
2008-01-08 19:27:00,15.614,15.614,15.481,15.55,500000.0
2008-01-08 19:28:00,15.613,15.613,15.479,15.584,500000.0
2008-01-08 19:29:00,15.489,15.627,15.474,15.509,350000.0
2008-01-08 19:30:00,15.652,15.704,15.49,15.655,400000.0
2008-01-08 19:31:00,15.549,15.663,15.549,15.549,450000.0
2008-01-08 19:32:00,15.651,15.688,15.546,15.638,550000.0
2008-01-08 19:33:00,15.667,15.674,15.55,15.55,400000.0
2008-01-08 19:34:00,15.574,15.636,15.493,15.621,550000.0
2008-01-08 19:35:00,15.532,15.647,15.514,15.614,400000.0
2008-01-08 19:36:00,15.573,15.658,15.519,15.611,500000.0
2008-01-08 19:37:00,15.562,15.672,15.547,15.579,450000.0
2008-01-08 19:38:00,15.569,15.644,15.496,15.644,400000.0
2008-01-08 19:39:00,15.62,15.623,15.493,15.557,350000.0
2008-01-08 19:40:00,15.523,15.629,15.499,15.538,400000.0
2008-01-08 19:41:00,15.612,15.642,15.577,15.638,400000.0
2008-01-08 19:42:00,15.559,15.673,15.534,15.54,400000.0
2008-01-08 19:43:00,15.545,15.671,15.523,15.671,500000.0
2008-01-08 19:44:00,15.572,15.689,15.572,15.619,500000.0
2008-01-08 19:45:00,15.685,15.685,15.556,15.556,550000.0
2008-01-08 19:46:00,15.585,15.664,15.553,15.635,450000.0
2008-01-08 19:47:00,15.665,15.698,15.591,15.698,450000.0
2008-01-08 19:48:00,15.659,15.672,15.535,15.577,400000.0
2008-01-08 19:49:00,15.684,15.684,15.572,15.678,400000.0
2008-01-08 19:50:00,15.673,15.673,15.532,15.582,250000.0
2008-01-08 19:51:00,15.669,15.669,15.523,15.631,350000.0
2008-01-08 19:52:00,15.573,15.655,15.52,15.52,250000.0
2008-01-08 19:53:00,15.663,15.663,15.52,15.561,550000.0
2008-01-08 19:54:00,15.629,15.663,15.576,15.576,550000.0
2008-01-08 19:55:00,15.634,15.654,15.546,15.638,350000.0
2008-01-08 19:56:00,15.599,15.636,15.567,15.616,300000.0
2008-01-08 19:57:00,15.517,15.646,15.517,15.602,250000.0
2008-01-08 19:58:00,15.617,15.649,15.507,15.609,500000.0
2008-01-08 19:59:00,15.638,15.638,15.521,15.62,550000.0
2008-01-08 20:00:00,15.613,15.702,15.529,15.538,700000.0
2008-01-08 20:01:00,15.552,15.632,15.543,15.568,550000.0
2008-01-08 20:02:00,15.513,15.611,15.513,15.599,400000.0
2008-01-08 20:03:00,15.531,15.67,15.506,15.627,500000.0
2008-01-08 20:04:00,15.591,15.598,15.502,15.525,300000.0
2008-01-08 20:05:00,15.584,15.615,15.557,15.607,350000.0
2008-01-08 20:06:00,15.624,15.624,15.493,15.59,400000.0
2008-01-08 20:07:00,15.621,15.635,15.496,15.635,300000.0
2008-01-08 20:08:00,15.538,15.628,15.538,15.628,150000.0
2008-01-08 20:09:00,15.568,15.651,15.538,15.582,700000.0
2008-01-08 20:10:00,15.641,15.641,15.536,15.591,500000.0
2008-01-08 20:11:00,15.578,15.626,15.495,15.541,450000.0
2008-01-08 20:12:00,15.589,15.642,15.528,15.55,500000.0
2008-01-08 20:13:00,15.511,15.579,15.5,15.579,350000.0
2008-01-08 20:14:00,15.642,15.676,15.535,15.535,350000.0
2008-01-08 20:15:00,15.647,15.647,15.535,15.578,350000.0
2008-01-08 20:16:00,15.547,15.658,15.541,15.658,250000.0
2008-01-08 20:17:00,15.56,15.607,15.512,15.537,250000.0
2008-01-08 20:18:00,15.54,15.652,15.535,15.535,350000.0
2008-01-08 20:19:00,15.596,15.671,15.499,15.622,500000.0
2008-01-08 20:20:00,15.452,15.608,15.445,15.608,650000.0
2008-01-08 20:21:00,15.527,15.587,15.493,15.587,300000.0
2008-01-08 20:22:00,15.581,15.634,15.515,15.591,500000.0
2008-01-08 20:23:00,15.578,15.586,15.565,15.565,150000.0
2008-01-08 20:24:00,15.543,15.64,15.538,15.636,400000.0
2008-01-08 20:25:00,15.623,15.637,15.489,15.616,500000.0
2008-01-08 20:26:00,15.579,15.692,15.536,15.681,350000.0
2008-01-08 20:27:00,15.605,15.679,15.532,15.596,350000.0
2008-01-08 20:28:00,15.638,15.673,15.61,15.673,350000.0
2008-01-08 20:29:00,15.595,15.688,15.567,15.688,900000.0
2008-01-08 20:30:00,15.613,15.683,15.596,15.673,500000.0
2008-01-08 20:31:00,15.615,15.638,15.514,15.582,400000.0
2008-01-08 20:32:00,15.543,15.626,15.517,15.626,400000.0
2008-01-08 20:33:00,15.558,15.633,15.541,15.541,150000.0
2008-01-08 20:34:00,15.657,15.657,15.562,15.569,350000.0
2008-01-08 20:35:00,15.575,15.665,15.561,15.59,400000.0
2008-01-08 20:37:00,15.665,15.665,15.559,15.651,250000.0
2008-01-08 20:38:00,15.656,15.656,15.656,15.656,50000.0
2008-01-08 20:39:00,15.658,15.658,15.529,15.529,400000.0
2008-01-08 20:40:00,15.658,15.658,15.506,15.506,350000.0
2008-01-08 20:41:00,15.652,15.69,15.577,15.675,400000.0
2008-01-08 20:42:00,15.641,15.641,15.541,15.541,150000.0
2008-01-08 20:43:00,15.614,15.614,15.574,15.574,100000.0
2008-01-08 20:44:00,15.645,15.66,15.599,15.628,200000.0
2008-01-08 20:45:00,15.581,15.628,15.525,15.628,200000.0
2008-01-08 20:46:00,15.613,15.672,15.544,15.641,450000.0
2008-01-08 20:47:00,15.581,15.638,15.56,15.62,400000.0
2008-01-08 20:48:00,15.621,15.621,15.621,15.621,50000.0
2008-01-08 20:49:00,15.596,15.638,15.545,15.621,350000.0
2008-01-08 20:50:00,15.586,15.643,15.586,15.603,300000.0
2008-01-08 20:52:00,15.6,15.658,15.499,15.658,400000.0
2008-01-08 20:53:00,15.554,15.67,15.554,15.67,400000.0
2008-01-08 20:54:00,15.62,15.654,15.517,15.517,150000.0
2008-01-08 20:55:00,15.651,15.684,15.559,15.684,250000.0
2008-01-08 20:56:00,15.598,15.686,15.588,15.642,350000.0
2008-01-08 20:57:00,15.573,15.672,15.515,15.652,550000.0
2008-01-08 20:58:00,15.674,15.674,15.524,15.624,700000.0
2008-01-08 20:59:00,15.681,15.711,15.596,15.688,450000.0
2008-01-08 21:00:00,15.561,15.668,15.561,15.603,250000.0
2008-01-08 21:01:00,15.58,15.682,15.575,15.674,400000.0
2008-01-08 21:02:00,15.648,15.714,15.555,15.679,550000.0
2008-01-08 21:03:00,15.682,15.682,15.677,15.677,100000.0
2008-01-08 21:04:00,15.629,15.629,15.629,15.629,50000.0
2008-01-08 21:05:00,15.664,15.664,15.562,15.562,300000.0
2008-01-08 21:06:00,15.619,15.714,15.592,15.691,250000.0
2008-01-08 21:07:00,15.68,15.68,15.579,15.604,400000.0
2008-01-08 21:08:00,15.67,15.684,15.566,15.681,600000.0
2008-01-08 21:09:00,15.654,15.663,15.557,15.651,400000.0
2008-01-08 21:10:00,15.615,15.697,15.579,15.602,400000.0
2008-01-08 21:11:00,15.671,15.683,15.535,15.628,400000.0
2008-01-08 21:12:00,15.579,15.674,15.567,15.621,250000.0
2008-01-08 21:13:00,15.682,15.715,15.599,15.613,600000.0
2008-01-08 21:14:00,15.666,15.68,15.514,15.514,250000.0
2008-01-08 21:15:00,15.623,15.663,15.623,15.663,200000.0
2008-01-08 21:16:00,15.673,15.673,15.528,15.67,350000.0
2008-01-08 21:17:00,15.621,15.652,15.535,15.586,300000.0
2008-01-08 21:18:00,15.541,15.638,15.541,15.577,150000.0
2008-01-08 21:19:00,15.654,15.654,15.518,15.552,300000.0
2008-01-08 21:20:00,15.584,15.618,15.577,15.577,150000.0
2008-01-08 21:21:00,15.657,15.696,15.654,15.681,250000.0
2008-01-08 21:22:00,15.531,15.667,15.531,15.571,250000.0
2008-01-08 21:23:00,15.651,15.654,15.596,15.631,350000.0
2008-01-08 21:24:00,15.638,15.638,15.613,15.613,100000.0
2008-01-08 21:25:00,15.529,15.646,15.516,15.604,550000.0
2008-01-08 21:27:00,15.627,15.627,15.562,15.562,250000.0
2008-01-08 21:28:00,15.646,15.683,15.646,15.651,250000.0
2008-01-08 21:29:00,15.615,15.654,15.577,15.616,350000.0
2008-01-08 21:30:00,15.679,15.679,15.594,15.649,200000.0
2008-01-08 21:32:00,15.569,15.569,15.569,15.569,50000.0
2008-01-08 21:33:00,15.569,15.654,15.569,15.654,100000.0
2008-01-08 21:34:00,15.516,15.516,15.516,15.516,50000.0
2008-01-08 21:35:00,15.654,15.654,15.569,15.569,100000.0
2008-01-08 21:36:00,15.529,15.654,15.516,15.577,300000.0
2008-01-08 21:38:00,15.572,15.572,15.541,15.541,100000.0
2008-01-08 21:39:00,15.654,15.654,15.552,15.552,200000.0
2008-01-08 21:40:00,15.683,15.683,15.578,15.624,350000.0
2008-01-08 21:41:00,15.701,15.713,15.605,15.605,200000.0
2008-01-08 21:42:00,15.633,15.688,15.595,15.596,250000.0
2008-01-08 21:43:00,15.605,15.723,15.587,15.638,400000.0
2008-01-08 21:44:00,15.689,15.691,15.603,15.691,300000.0
2008-01-08 21:45:00,15.604,15.716,15.604,15.711,400000.0
2008-01-08 21:46:00,15.587,15.652,15.566,15.62,300000.0
2008-01-08 21:47:00,15.605,15.751,15.605,15.693,400000.0
2008-01-08 21:48:00,15.636,15.636,15.583,15.583,100000.0
2008-01-08 21:50:00,15.553,15.663,15.553,15.663,250000.0
2008-01-08 21:51:00,15.631,15.671,15.627,15.627,250000.0
2008-01-08 21:52:00,15.66,15.667,15.614,15.667,200000.0
2008-01-08 21:53:00,15.598,15.72,15.598,15.674,400000.0
2008-01-08 21:54:00,15.663,15.681,15.584,15.602,300000.0
2008-01-08 21:55:00,15.719,15.731,15.596,15.596,650000.0
2008-01-08 21:56:00,15.554,15.685,15.554,15.555,250000.0
2008-01-08 21:57:00,15.613,15.613,15.565,15.601,150000.0
2008-01-08 21:58:00,15.695,15.695,15.581,15.581,400000.0
2008-01-08 21:59:00,15.608,15.694,15.591,15.658,300000.0
2008-01-08 22:00:00,15.661,15.661,15.574,15.606,400000.0
2008-01-08 22:01:00,15.664,15.689,15.591,15.659,300000.0
2008-01-08 22:03:00,15.633,15.682,15.548,15.585,500000.0
2008-01-08 22:04:00,15.641,15.641,15.531,15.531,200000.0
2008-01-08 22:05:00,15.646,15.646,15.585,15.597,150000.0
2008-01-08 22:07:00,15.533,15.651,15.503,15.63,400000.0
2008-01-08 22:08:00,15.645,15.679,15.645,15.668,150000.0
2008-01-08 22:09:00,15.646,15.655,15.547,15.547,350000.0
2008-01-08 22:10:00,15.597,15.679,15.54,15.679,550000.0
2008-01-08 22:13:00,15.578,15.616,15.578,15.616,100000.0
2008-01-08 22:14:00,15.566,15.646,15.566,15.646,100000.0
2008-01-08 22:15:00,15.572,15.614,15.569,15.614,250000.0
2008-01-08 22:16:00,15.56,15.673,15.56,15.563,150000.0
2008-01-08 22:17:00,15.598,15.663,15.595,15.603,300000.0
2008-01-08 22:18:00,15.592,15.597,15.592,15.597,100000.0
2008-01-08 22:19:00,15.657,15.657,15.526,15.574,400000.0
2008-01-08 22:20:00,15.59,15.656,15.56,15.596,550000.0
2008-01-08 22:21:00,15.593,15.635,15.584,15.635,200000.0
2008-01-08 22:22:00,15.61,15.642,15.61,15.642,100000.0
2008-01-08 22:23:00,15.629,15.642,15.602,15.642,150000.0
2008-01-08 22:24:00,15.678,15.678,15.539,15.571,300000.0
2008-01-08 22:25:00,15.599,15.599,15.599,15.599,50000.0
2008-01-08 22:27:00,15.673,15.673,15.557,15.58,350000.0
2008-01-08 22:28:00,15.655,15.68,15.569,15.571,350000.0
2008-01-08 22:29:00,15.648,15.648,15.586,15.586,150000.0
2008-01-08 22:30:00,15.632,15.672,15.622,15.647,300000.0
2008-01-08 22:32:00,15.608,15.669,15.608,15.669,300000.0
2008-01-08 22:33:00,15.583,15.682,15.583,15.681,300000.0
2008-01-08 22:35:00,15.576,15.68,15.576,15.68,100000.0
2008-01-08 22:36:00,15.687,15.687,15.583,15.583,100000.0
2008-01-08 22:38:00,15.668,15.668,15.668,15.668,50000.0
2008-01-08 22:39:00,15.628,15.654,15.628,15.654,100000.0
2008-01-08 22:42:00,15.654,15.656,15.574,15.574,150000.0
2008-01-08 22:43:00,15.663,15.669,15.593,15.623,300000.0
2008-01-08 22:45:00,15.61,15.703,15.61,15.628,300000.0
2008-01-08 22:46:00,15.665,15.733,15.61,15.61,400000.0
2008-01-08 22:47:00,15.6,15.701,15.6,15.701,100000.0
2008-01-08 22:48:00,15.587,15.653,15.576,15.576,150000.0
2008-01-08 22:49:00,15.618,15.707,15.618,15.669,500000.0
2008-01-08 22:50:00,15.681,15.684,15.576,15.647,600000.0
2008-01-08 22:52:00,15.532,15.669,15.532,15.669,200000.0
2008-01-08 22:54:00,15.645,15.715,15.576,15.694,450000.0
2008-01-08 22:56:00,15.676,15.676,15.607,15.607,400000.0
2008-01-08 22:57:00,15.578,15.646,15.564,15.639,400000.0
2008-01-08 22:58:00,15.683,15.689,15.579,15.635,300000.0
2008-01-08 22:59:00,15.674,15.674,15.587,15.644,250000.0
2008-01-08 23:00:00,15.611,15.678,15.54,15.678,450000.0
2008-01-08 23:01:00,15.671,15.671,15.557,15.557,250000.0
2008-01-08 23:02:00,15.689,15.689,15.689,15.689,50000.0
2008-01-08 23:03:00,15.644,15.705,15.607,15.673,350000.0
2008-01-08 23:04:00,15.653,15.682,15.547,15.659,250000.0
2008-01-08 23:07:00,15.628,15.66,15.564,15.564,300000.0
2008-01-08 23:08:00,15.608,15.608,15.558,15.569,350000.0
2008-01-08 23:09:00,15.593,15.684,15.583,15.684,600000.0
2008-01-08 23:10:00,15.623,15.681,15.563,15.598,300000.0
2008-01-08 23:11:00,15.688,15.688,15.603,15.603,100000.0
2008-01-08 23:12:00,15.665,15.665,15.516,15.553,500000.0
2008-01-08 23:13:00,15.64,15.649,15.554,15.554,200000.0
2008-01-08 23:14:00,15.615,15.66,15.534,15.534,300000.0
2008-01-08 23:15:00,15.577,15.618,15.577,15.618,150000.0
2008-01-08 23:16:00,15.659,15.659,15.568,15.585,500000.0
2008-01-08 23:17:00,15.653,15.659,15.542,15.6,400000.0
2008-01-08 23:18:00,15.612,15.66,15.524,15.66,550000.0
2008-01-08 23:20:00,15.508,15.645,15.508,15.592,250000.0
2008-01-08 23:21:00,15.509,15.619,15.509,15.619,200000.0
2008-01-08 23:22:00,15.578,15.648,15.564,15.605,350000.0
2008-01-08 23:23:00,15.575,15.636,15.516,15.516,300000.0
2008-01-08 23:24:00,15.58,15.603,15.511,15.603,150000.0
2008-01-08 23:26:00,15.561,15.654,15.561,15.654,100000.0
2008-01-08 23:28:00,15.541,15.659,15.541,15.579,300000.0
2008-01-08 23:30:00,15.54,15.605,15.54,15.605,100000.0
2008-01-08 23:31:00,15.595,15.595,15.552,15.58,150000.0
2008-01-08 23:32:00,15.609,15.656,15.603,15.603,150000.0
2008-01-08 23:33:00,15.593,15.633,15.569,15.633,150000.0
2008-01-08 23:34:00,15.636,15.636,15.516,15.623,250000.0
2008-01-08 23:35:00,15.566,15.643,15.566,15.614,350000.0
2008-01-08 23:36:00,15.625,15.651,15.596,15.651,150000.0
2008-01-08 23:38:00,15.646,15.646,15.503,15.607,350000.0
2008-01-08 23:39:00,15.595,15.595,15.595,15.595,50000.0
2008-01-08 23:40:00,15.54,15.637,15.468,15.637,400000.0
2008-01-08 23:41:00,15.617,15.656,15.603,15.603,150000.0
2008-01-08 23:42:00,15.646,15.646,15.567,15.597,150000.0
2008-01-08 23:44:00,15.639,15.639,15.573,15.573,100000.0
2008-01-08 23:45:00,15.608,15.635,15.571,15.571,400000.0
2008-01-08 23:47:00,15.616,15.616,15.616,15.616,50000.0
2008-01-08 23:48:00,15.618,15.618,15.618,15.618,50000.0
2008-01-08 23:49:00,15.59,15.618,15.59,15.618,100000.0
2008-01-08 23:50:00,15.598,15.611,15.578,15.611,250000.0
2008-01-08 23:51:00,15.609,15.648,15.565,15.565,400000.0
2008-01-08 23:52:00,15.612,15.612,15.57,15.57,100000.0
2008-01-08 23:57:00,15.565,15.61,15.565,15.61,150000.0
2008-01-08 23:58:00,15.51,15.593,15.51,15.593,100000.0
2008-01-09 00:00:00,15.5,15.639,15.5,15.639,100000.0
2008-01-09 00:01:00,15.619,15.637,15.5,15.59,400000.0
2008-01-09 00:03:00,15.648,15.648,15.547,15.562,300000.0
2008-01-09 00:04:00,15.649,15.649,15.556,15.649,250000.0
2008-01-09 00:06:00,15.559,15.653,15.559,15.653,100000.0
2008-01-09 00:07:00,15.64,15.64,15.64,15.64,50000.0
2008-01-09 00:08:00,15.5,15.558,15.5,15.558,100000.0
2008-01-09 00:10:00,15.603,15.603,15.603,15.603,50000.0
2008-01-09 00:11:00,15.586,15.586,15.586,15.586,50000.0
2008-01-09 00:12:00,15.611,15.611,15.611,15.611,50000.0
2008-01-09 00:13:00,15.53,15.651,15.53,15.651,200000.0
2008-01-09 00:14:00,15.588,15.634,15.588,15.634,150000.0
2008-01-09 00:20:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:30:00,15.536,15.633,15.536,15.633,100000.0
2008-01-09 00:40:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:45:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:47:00,15.592,15.592,15.552,15.552,100000.0
2008-01-09 00:49:00,15.612,15.612,15.504,15.504,100000.0
2008-01-09 00:50:00,15.602,15.639,15.5,15.639,350000.0
2008-01-09 00:52:00,15.55,15.645,15.55,15.645,100000.0
2008-01-09 01:00:00,15.604,15.648,15.553,15.647,300000.0
2008-01-09 01:02:00,15.551,15.644,15.551,15.644,100000.0
2008-01-09 01:05:00,15.636,15.636,15.527,15.53,200000.0
2008-01-09 01:07:00,15.563,15.643,15.563,15.643,200000.0
2008-01-09 01:08:00,15.634,15.665,15.586,15.665,350000.0
2008-01-09 01:09:00,15.664,15.664,15.588,15.594,450000.0
2008-01-09 01:10:00,15.591,15.654,15.591,15.631,250000.0
2008-01-09 01:11:00,15.597,15.624,15.566,15.566,350000.0
2008-01-09 01:12:00,15.662,15.662,15.56,15.56,100000.0
2008-01-09 01:13:00,15.587,15.68,15.577,15.662,350000.0
2008-01-09 01:14:00,15.633,15.647,15.51,15.647,350000.0
2008-01-09 01:16:00,15.544,15.651,15.544,15.551,300000.0
2008-01-09 01:17:00,15.608,15.626,15.499,15.599,500000.0
2008-01-09 01:19:00,15.61,15.61,15.605,15.605,100000.0
2008-01-09 01:20:00,15.631,15.667,15.527,15.656,250000.0
2008-01-09 01:21:00,15.621,15.688,15.543,15.566,250000.0
2008-01-09 01:22:00,15.616,15.618,15.571,15.618,150000.0
2008-01-09 01:23:00,15.622,15.624,15.622,15.624,100000.0
2008-01-09 01:24:00,15.601,15.602,15.601,15.602,100000.0
2008-01-09 01:25:00,15.647,15.651,15.647,15.651,100000.0
2008-01-09 01:27:00,15.619,15.656,15.606,15.606,400000.0
2008-01-09 01:28:00,15.611,15.667,15.592,15.592,350000.0
2008-01-09 01:29:00,15.614,15.662,15.52,15.58,500000.0
2008-01-09 01:30:00,15.607,15.609,15.603,15.609,150000.0
2008-01-09 01:32:00,15.623,15.671,15.573,15.662,450000.0
2008-01-09 01:34:00,15.646,15.684,15.589,15.676,550000.0
2008-01-09 01:35:00,15.694,15.725,15.601,15.601,400000.0
2008-01-09 01:36:00,15.612,15.688,15.612,15.688,100000.0
2008-01-09 01:37:00,15.635,15.683,15.575,15.602,450000.0
2008-01-09 01:38:00,15.616,15.616,15.597,15.597,100000.0
2008-01-09 01:39:00,15.688,15.688,15.55,15.595,350000.0
2008-01-09 01:40:00,15.679,15.679,15.584,15.649,350000.0
2008-01-09 01:41:00,15.644,15.68,15.588,15.68,300000.0
2008-01-09 01:42:00,15.602,15.602,15.602,15.602,50000.0
2008-01-09 01:43:00,15.687,15.687,15.581,15.581,100000.0
2008-01-09 01:44:00,15.63,15.707,15.607,15.685,350000.0
2008-01-09 01:45:00,15.579,15.705,15.579,15.626,300000.0
2008-01-09 01:46:00,15.699,15.699,15.597,15.597,200000.0
2008-01-09 01:47:00,15.598,15.677,15.595,15.604,350000.0
2008-01-09 01:48:00,15.629,15.694,15.62,15.62,200000.0
2008-01-09 01:49:00,15.601,15.601,15.578,15.578,100000.0
2008-01-09 01:50:00,15.532,15.665,15.532,15.631,700000.0
2008-01-09 01:51:00,15.582,15.582,15.582,15.582,50000.0
2008-01-09 01:53:00,15.674,15.674,15.572,15.572,450000.0
2008-01-09 01:54:00,15.663,15.686,15.578,15.598,350000.0
2008-01-09 01:55:00,15.675,15.675,15.505,15.542,300000.0
2008-01-09 01:58:00,15.614,15.713,15.614,15.713,100000.0
2008-01-09 01:59:00,15.707,15.707,15.596,15.596,200000.0
2008-01-09 02:00:00,15.617,15.712,15.617,15.668,350000.0
2008-01-09 02:01:00,15.698,15.703,15.548,15.699,300000.0
2008-01-09 02:03:00,15.611,15.704,15.611,15.704,100000.0
2008-01-09 02:04:00,15.659,15.659,15.659,15.659,50000.0
2008-01-09 02:05:00,15.574,15.633,15.574,15.598,250000.0
2008-01-09 02:06:00,15.677,15.683,15.582,15.653,450000.0
2008-01-09 02:07:00,15.692,15.714,15.612,15.612,400000.0
2008-01-09 02:08:00,15.657,15.676,15.561,15.588,400000.0
2008-01-09 02:09:00,15.642,15.695,15.583,15.637,550000.0
2008-01-09 02:10:00,15.647,15.693,15.606,15.667,350000.0
2008-01-09 02:11:00,15.57,15.57,15.57,15.57,50000.0
2008-01-09 02:12:00,15.568,15.568,15.568,15.568,50000.0
2008-01-09 02:13:00,15.656,15.68,15.563,15.576,300000.0
2008-01-09 02:15:00,15.658,15.658,15.576,15.587,300000.0
2008-01-09 02:16:00,15.586,15.662,15.582,15.582,250000.0
2008-01-09 02:20:00,15.608,15.677,15.549,15.677,500000.0
2008-01-09 02:21:00,15.625,15.724,15.625,15.68,450000.0
2008-01-09 02:22:00,15.634,15.635,15.634,15.635,100000.0
2008-01-09 02:23:00,15.643,15.693,15.643,15.693,150000.0
2008-01-09 02:24:00,15.688,15.763,15.665,15.665,400000.0
2008-01-09 02:25:00,15.672,15.754,15.625,15.72,400000.0
2008-01-09 02:26:00,15.693,15.762,15.693,15.762,250000.0
2008-01-09 02:27:00,15.769,15.769,15.638,15.642,350000.0
2008-01-09 02:28:00,15.692,15.782,15.668,15.744,300000.0
2008-01-09 02:29:00,15.641,15.749,15.635,15.67,350000.0
2008-01-09 02:30:00,15.64,15.747,15.64,15.747,350000.0
2008-01-09 02:31:00,15.646,15.74,15.642,15.705,350000.0
2008-01-09 02:32:00,15.701,15.833,15.681,15.681,400000.0
2008-01-09 02:33:00,15.691,15.743,15.685,15.685,250000.0
2008-01-09 02:34:00,15.684,15.782,15.684,15.766,350000.0
2008-01-09 02:35:00,15.73,15.757,15.645,15.688,350000.0
2008-01-09 02:37:00,15.613,15.718,15.613,15.67,250000.0
2008-01-09 02:38:00,15.773,15.773,15.649,15.709,500000.0
2008-01-09 02:39:00,15.755,15.763,15.701,15.754,400000.0
2008-01-09 02:40:00,15.772,15.772,15.677,15.723,400000.0
2008-01-09 02:41:00,15.679,15.679,15.679,15.679,50000.0
2008-01-09 02:42:00,15.712,15.724,15.651,15.713,400000.0
2008-01-09 02:43:00,15.794,15.794,15.72,15.788,200000.0
2008-01-09 02:44:00,15.67,15.67,15.67,15.67,50000.0
2008-01-09 02:45:00,15.704,15.763,15.704,15.763,100000.0
2008-01-09 02:46:00,15.652,15.758,15.645,15.758,400000.0
2008-01-09 02:47:00,15.754,15.836,15.735,15.799,550000.0
2008-01-09 02:48:00,15.767,15.809,15.712,15.809,350000.0
2008-01-09 02:49:00,15.766,15.815,15.698,15.812,400000.0
2008-01-09 02:50:00,15.669,15.714,15.669,15.714,100000.0
2008-01-09 02:51:00,15.743,15.82,15.71,15.758,550000.0
2008-01-09 02:52:00,15.794,15.856,15.783,15.783,250000.0
2008-01-09 02:53:00,15.788,15.856,15.773,15.811,550000.0
2008-01-09 02:54:00,15.779,15.82,15.754,15.802,350000.0
2008-01-09 02:55:00,15.738,15.864,15.733,15.835,350000.0
2008-01-09 02:56:00,15.745,15.851,15.745,15.812,300000.0
2008-01-09 02:58:00,15.746,15.839,15.746,15.839,100000.0
2008-01-09 03:00:00,15.789,15.833,15.737,15.833,150000.0
2008-01-09 03:03:00,15.731,15.833,15.731,15.748,550000.0
2008-01-09 03:04:00,15.742,15.79,15.742,15.786,250000.0
2008-01-09 03:05:00,15.749,15.759,15.626,15.644,700000.0
2008-01-09 03:06:00,15.694,15.755,15.653,15.712,350000.0
2008-01-09 03:07:00,15.781,15.781,15.654,15.678,550000.0
2008-01-09 03:08:00,15.761,15.78,15.653,15.78,350000.0
2008-01-09 03:09:00,15.739,15.822,15.675,15.763,700000.0
2008-01-09 03:10:00,15.736,15.774,15.673,15.761,350000.0
2008-01-09 03:11:00,15.738,15.779,15.669,15.669,350000.0
2008-01-09 03:12:00,15.764,15.869,15.69,15.805,500000.0
2008-01-09 03:13:00,15.705,15.792,15.671,15.743,450000.0
2008-01-09 03:14:00,15.673,15.817,15.673,15.72,400000.0
2008-01-09 03:15:00,15.763,15.789,15.649,15.693,550000.0
2008-01-09 03:16:00,15.734,15.749,15.663,15.745,400000.0
2008-01-09 03:17:00,15.763,15.778,15.678,15.732,400000.0
2008-01-09 03:18:00,15.702,15.758,15.702,15.722,450000.0
2008-01-09 03:19:00,15.764,15.764,15.655,15.662,500000.0
2008-01-09 03:20:00,15.76,15.783,15.677,15.733,400000.0
2008-01-09 03:21:00,15.781,15.781,15.638,15.675,500000.0
2008-01-09 03:22:00,15.657,15.75,15.623,15.623,450000.0
2008-01-09 03:24:00,15.71,15.771,15.71,15.724,400000.0
2008-01-09 03:25:00,15.722,15.722,15.694,15.694,100000.0
2008-01-09 03:26:00,15.711,15.735,15.667,15.667,200000.0
2008-01-09 03:27:00,15.746,15.762,15.676,15.68,250000.0
2008-01-09 03:28:00,15.711,15.711,15.711,15.711,50000.0
2008-01-09 03:29:00,15.61,15.799,15.61,15.619,850000.0
2008-01-09 03:30:00,15.639,15.784,15.639,15.698,500000.0
2008-01-09 03:31:00,15.781,15.784,15.781,15.784,100000.0
2008-01-09 03:32:00,15.679,15.679,15.644,15.656,150000.0
2008-01-09 03:36:00,15.681,15.778,15.678,15.778,200000.0
2008-01-09 03:38:00,15.638,15.738,15.638,15.736,250000.0
2008-01-09 03:39:00,15.644,15.786,15.644,15.757,350000.0
2008-01-09 03:40:00,15.705,15.722,15.694,15.722,150000.0
2008-01-09 03:41:00,15.749,15.773,15.663,15.663,250000.0
2008-01-09 03:42:00,15.703,15.733,15.663,15.666,350000.0
2008-01-09 03:43:00,15.683,15.789,15.669,15.691,350000.0
2008-01-09 03:44:00,15.782,15.782,15.687,15.687,200000.0
2008-01-09 03:45:00,15.731,15.788,15.652,15.693,450000.0
2008-01-09 03:47:00,15.751,15.751,15.698,15.698,100000.0
2008-01-09 03:48:00,15.705,15.789,15.67,15.75,400000.0
2008-01-09 03:49:00,15.621,15.764,15.621,15.764,450000.0
2008-01-09 03:50:00,15.603,15.755,15.603,15.755,150000.0
2008-01-09 03:52:00,15.621,15.737,15.621,15.652,150000.0
2008-01-09 03:53:00,15.698,15.77,15.698,15.77,350000.0
2008-01-09 03:54:00,15.768,15.768,15.768,15.768,50000.0
2008-01-09 03:56:00,15.779,15.779,15.779,15.779,100000.0
2008-01-09 03:57:00,15.656,15.749,15.656,15.749,100000.0
2008-01-09 03:59:00,15.698,15.769,15.629,15.629,550000.0
2008-01-09 04:00:00,15.665,15.72,15.665,15.701,350000.0
2008-01-09 04:01:00,15.762,15.762,15.708,15.708,100000.0
2008-01-09 04:05:00,15.724,15.724,15.624,15.624,350000.0
2008-01-09 04:06:00,15.739,15.764,15.634,15.723,600000.0
2008-01-09 04:07:00,15.73,15.768,15.627,15.723,650000.0
2008-01-09 04:08:00,15.597,15.707,15.566,15.707,400000.0
2008-01-09 04:09:00,15.693,15.776,15.663,15.776,450000.0
2008-01-09 04:10:00,15.706,15.759,15.614,15.614,450000.0
2008-01-09 04:11:00,15.763,15.763,15.611,15.681,400000.0
2008-01-09 04:12:00,15.718,15.738,15.68,15.68,350000.0
2008-01-09 04:13:00,15.759,15.759,15.672,15.672,250000.0
2008-01-09 04:14:00,15.684,15.777,15.684,15.694,450000.0
2008-01-09 04:15:00,15.681,15.749,15.615,15.749,400000.0
2008-01-09 04:16:00,15.694,15.765,15.658,15.687,400000.0
2008-01-09 04:17:00,15.741,15.772,15.678,15.744,450000.0
2008-01-09 04:18:00,15.704,15.747,15.623,15.694,250000.0
2008-01-09 04:19:00,15.746,15.755,15.675,15.683,400000.0
2008-01-09 04:20:00,15.737,15.737,15.637,15.735,400000.0
2008-01-09 04:21:00,15.714,15.769,15.634,15.769,350000.0
2008-01-09 04:22:00,15.712,15.757,15.661,15.742,400000.0
2008-01-09 04:24:00,15.718,15.718,15.593,15.593,200000.0
2008-01-09 04:25:00,15.745,15.758,15.663,15.728,550000.0
2008-01-09 04:26:00,15.675,15.756,15.612,15.726,250000.0
2008-01-09 04:27:00,15.704,15.789,15.672,15.674,400000.0
2008-01-09 04:28:00,15.758,15.767,15.673,15.756,350000.0
2008-01-09 04:30:00,15.696,15.733,15.686,15.726,250000.0
2008-01-09 04:31:00,15.701,15.701,15.67,15.697,150000.0
2008-01-09 04:32:00,15.711,15.767,15.711,15.748,200000.0
2008-01-09 04:33:00,15.667,15.74,15.667,15.74,100000.0
2008-01-09 04:34:00,15.733,15.773,15.66,15.721,400000.0
2008-01-09 04:35:00,15.63,15.766,15.63,15.766,350000.0
2008-01-09 04:36:00,15.67,15.764,15.637,15.697,200000.0
2008-01-09 04:39:00,15.665,15.775,15.665,15.775,150000.0
2008-01-09 04:40:00,15.734,15.767,15.734,15.767,100000.0
2008-01-09 04:41:00,15.706,15.733,15.706,15.733,100000.0
2008-01-09 04:42:00,15.771,15.776,15.686,15.746,250000.0
2008-01-09 04:43:00,15.696,15.787,15.694,15.761,250000.0
2008-01-09 04:44:00,15.644,15.731,15.644,15.646,400000.0
2008-01-09 04:45:00,15.713,15.767,15.644,15.69,350000.0
2008-01-09 04:48:00,15.733,15.733,15.646,15.646,200000.0
2008-01-09 04:49:00,15.796,15.796,15.746,15.792,250000.0
2008-01-09 04:50:00,15.664,15.785,15.664,15.688,300000.0
2008-01-09 04:51:00,15.722,15.814,15.685,15.809,650000.0
2008-01-09 04:52:00,15.779,15.835,15.697,15.701,400000.0
2008-01-09 04:53:00,15.702,15.785,15.652,15.76,250000.0
2008-01-09 04:54:00,15.726,15.806,15.688,15.776,250000.0
2008-01-09 04:55:00,15.753,15.753,15.732,15.732,100000.0
2008-01-09 04:56:00,15.758,15.761,15.694,15.761,200000.0
2008-01-09 04:57:00,15.748,15.776,15.687,15.735,350000.0
2008-01-09 04:58:00,15.697,15.792,15.688,15.705,800000.0
2008-01-09 04:59:00,15.798,15.798,15.695,15.755,450000.0
2008-01-09 05:00:00,15.741,15.796,15.653,15.796,500000.0
2008-01-09 05:01:00,15.658,15.8,15.658,15.758,300000.0
2008-01-09 05:02:00,15.722,15.723,15.639,15.639,350000.0
2008-01-09 05:03:00,15.692,15.755,15.633,15.633,350000.0
2008-01-09 05:04:00,15.671,15.755,15.656,15.751,250000.0
2008-01-09 05:05:00,15.659,15.801,15.658,15.768,350000.0
2008-01-09 05:06:00,15.664,15.664,15.664,15.664,50000.0
2008-01-09 05:07:00,15.765,15.765,15.635,15.663,150000.0
2008-01-09 05:08:00,15.741,15.752,15.698,15.744,350000.0
2008-01-09 05:09:00,15.704,15.771,15.704,15.731,400000.0
2008-01-09 05:10:00,15.75,15.763,15.699,15.763,350000.0
2008-01-09 05:11:00,15.706,15.726,15.641,15.693,350000.0
2008-01-09 05:12:00,15.762,15.762,15.733,15.733,100000.0
2008-01-09 05:14:00,15.784,15.784,15.683,15.754,300000.0
2008-01-09 05:15:00,15.744,15.79,15.696,15.763,350000.0
2008-01-09 05:16:00,15.694,15.801,15.694,15.747,500000.0
2008-01-09 05:17:00,15.79,15.79,15.77,15.77,100000.0
2008-01-09 05:18:00,15.765,15.796,15.669,15.761,350000.0
2008-01-09 05:19:00,15.677,15.711,15.677,15.711,150000.0
2008-01-09 05:20:00,15.689,15.781,15.686,15.764,400000.0
2008-01-09 05:21:00,15.697,15.709,15.684,15.685,300000.0
2008-01-09 05:22:00,15.797,15.797,15.671,15.671,150000.0
2008-01-09 05:23:00,15.752,15.79,15.665,15.688,350000.0
2008-01-09 05:24:00,15.699,15.793,15.699,15.76,250000.0
2008-01-09 05:25:00,15.701,15.72,15.701,15.72,100000.0
2008-01-09 05:30:00,15.731,15.779,15.684,15.779,150000.0
2008-01-09 05:32:00,15.766,15.766,15.644,15.761,400000.0
2008-01-09 05:33:00,15.683,15.786,15.653,15.786,350000.0
2008-01-09 05:34:00,15.753,15.753,15.698,15.698,200000.0
2008-01-09 05:38:00,15.65,15.783,15.65,15.783,500000.0
2008-01-09 05:40:00,15.698,15.773,15.698,15.741,200000.0
2008-01-09 05:41:00,15.708,15.775,15.708,15.775,100000.0
2008-01-09 05:42:00,15.806,15.806,15.67,15.794,350000.0
2008-01-09 05:43:00,15.784,15.803,15.718,15.758,400000.0
2008-01-09 05:44:00,15.704,15.821,15.68,15.713,550000.0
2008-01-09 05:45:00,15.805,15.807,15.805,15.807,100000.0
2008-01-09 05:46:00,15.742,15.77,15.672,15.705,250000.0
2008-01-09 05:47:00,15.814,15.825,15.733,15.733,200000.0
2008-01-09 05:48:00,15.79,15.792,15.701,15.751,400000.0
2008-01-09 05:49:00,15.808,15.808,15.761,15.808,200000.0
2008-01-09 05:50:00,15.75,15.75,15.712,15.712,100000.0
2008-01-09 05:51:00,15.776,15.786,15.681,15.786,250000.0
2008-01-09 05:53:00,15.753,15.796,15.694,15.752,400000.0
2008-01-09 05:54:00,15.798,15.801,15.798,15.801,200000.0
2008-01-09 05:57:00,15.726,15.773,15.679,15.681,400000.0
2008-01-09 06:00:00,15.774,15.804,15.699,15.719,500000.0
2008-01-09 06:01:00,15.694,15.694,15.694,15.694,50000.0
2008-01-09 06:02:00,15.696,15.713,15.692,15.692,200000.0
2008-01-09 06:03:00,15.789,15.789,15.675,15.677,150000.0
2008-01-09 06:06:00,15.796,15.81,15.743,15.746,300000.0
2008-01-09 06:07:00,15.695,15.796,15.695,15.796,350000.0
2008-01-09 06:09:00,15.724,15.826,15.678,15.721,550000.0
2008-01-09 06:10:00,15.717,15.771,15.717,15.771,100000.0
2008-01-09 06:11:00,15.746,15.799,15.746,15.788,150000.0
2008-01-09 06:12:00,15.798,15.808,15.694,15.727,350000.0
2008-01-09 06:13:00,15.713,15.784,15.68,15.784,500000.0
2008-01-09 06:14:00,15.816,15.816,15.708,15.816,600000.0
2008-01-09 06:15:00,15.687,15.804,15.657,15.804,300000.0
2008-01-09 06:16:00,15.732,15.782,15.717,15.732,450000.0
2008-01-09 06:17:00,15.753,15.822,15.753,15.822,150000.0
2008-01-09 06:18:00,15.795,15.825,15.728,15.728,450000.0
2008-01-09 06:19:00,15.82,15.82,15.68,15.68,350000.0
2008-01-09 06:20:00,15.68,15.788,15.68,15.7,400000.0
2008-01-09 06:21:00,15.839,15.887,15.733,15.733,400000.0
2008-01-09 06:22:00,15.832,15.832,15.694,15.751,350000.0
2008-01-09 06:23:00,15.74,15.831,15.716,15.827,350000.0
2008-01-09 06:24:00,15.829,15.829,15.696,15.696,250000.0
2008-01-09 06:25:00,15.815,15.815,15.65,15.68,400000.0
2008-01-09 06:28:00,15.774,15.828,15.76,15.76,250000.0
2008-01-09 06:29:00,15.727,15.841,15.714,15.719,350000.0
2008-01-09 06:30:00,15.751,15.87,15.736,15.762,600000.0
2008-01-09 06:31:00,15.689,15.786,15.689,15.777,400000.0
2008-01-09 06:32:00,15.758,15.836,15.704,15.836,350000.0
2008-01-09 06:33:00,15.772,15.772,15.658,15.671,400000.0
2008-01-09 06:34:00,15.747,15.758,15.704,15.752,250000.0
2008-01-09 06:35:00,15.749,15.842,15.722,15.764,400000.0
2008-01-09 06:36:00,15.817,15.831,15.705,15.828,500000.0
2008-01-09 06:37:00,15.791,15.809,15.688,15.733,350000.0
2008-01-09 06:39:00,15.728,15.804,15.68,15.68,450000.0
2008-01-09 06:40:00,15.816,15.817,15.721,15.727,350000.0
2008-01-09 06:41:00,15.781,15.825,15.737,15.737,400000.0
2008-01-09 06:42:00,15.788,15.794,15.702,15.772,250000.0
2008-01-09 06:43:00,15.706,15.771,15.706,15.771,100000.0
2008-01-09 06:44:00,15.776,15.779,15.659,15.737,400000.0
2008-01-09 06:46:00,15.778,15.797,15.679,15.797,300000.0
2008-01-09 06:47:00,15.727,15.775,15.659,15.734,300000.0
2008-01-09 06:48:00,15.728,15.786,15.664,15.725,400000.0
2008-01-09 06:49:00,15.713,15.783,15.652,15.732,400000.0
2008-01-09 06:50:00,15.728,15.82,15.682,15.682,450000.0
2008-01-09 06:54:00,15.775,15.811,15.672,15.679,250000.0
2008-01-09 06:55:00,15.774,15.796,15.674,15.783,350000.0
2008-01-09 06:57:00,15.773,15.781,15.725,15.725,350000.0
2008-01-09 07:00:00,15.684,15.799,15.654,15.715,500000.0
2008-01-09 07:01:00,15.771,15.771,15.746,15.748,250000.0
2008-01-09 07:02:00,15.75,15.781,15.659,15.678,450000.0
2008-01-09 07:04:00,15.712,15.773,15.677,15.728,300000.0
2008-01-09 07:05:00,15.699,15.844,15.699,15.81,300000.0
2008-01-09 07:07:00,15.801,15.801,15.685,15.685,200000.0
2008-01-09 07:08:00,15.721,15.765,15.671,15.745,400000.0
2008-01-09 07:09:00,15.722,15.788,15.702,15.788,250000.0
2008-01-09 07:10:00,15.748,15.802,15.687,15.687,500000.0
2008-01-09 07:11:00,15.789,15.814,15.687,15.723,350000.0
2008-01-09 07:12:00,15.814,15.819,15.69,15.806,400000.0
2008-01-09 07:13:00,15.79,15.79,15.671,15.712,300000.0
2008-01-09 07:14:00,15.679,15.769,15.679,15.711,400000.0
2008-01-09 07:15:00,15.773,15.773,15.773,15.773,50000.0
2008-01-09 07:16:00,15.725,15.781,15.704,15.719,400000.0
2008-01-09 07:17:00,15.745,15.753,15.613,15.722,550000.0
2008-01-09 07:18:00,15.759,15.783,15.673,15.673,400000.0
2008-01-09 07:19:00,15.755,15.808,15.698,15.79,400000.0
2008-01-09 07:20:00,15.722,15.799,15.66,15.799,250000.0
2008-01-09 07:21:00,15.756,15.844,15.71,15.719,350000.0
2008-01-09 07:22:00,15.722,15.804,15.713,15.749,350000.0
2008-01-09 07:23:00,15.761,15.77,15.687,15.687,400000.0
2008-01-09 07:24:00,15.699,15.748,15.673,15.744,400000.0
2008-01-09 07:25:00,15.674,15.774,15.664,15.707,400000.0
2008-01-09 07:26:00,15.706,15.783,15.694,15.737,350000.0
2008-01-09 07:27:00,15.735,15.758,15.687,15.712,500000.0
2008-01-09 07:28:00,15.727,15.772,15.635,15.664,350000.0
2008-01-09 07:29:00,15.74,15.768,15.662,15.744,550000.0
2008-01-09 07:30:00,15.675,15.8,15.643,15.687,550000.0
2008-01-09 07:31:00,15.771,15.771,15.669,15.719,300000.0
2008-01-09 07:32:00,15.794,15.8,15.667,15.667,350000.0
2008-01-09 07:33:00,15.632,15.734,15.607,15.669,350000.0
2008-01-09 07:34:00,15.7,15.741,15.666,15.737,350000.0
2008-01-09 07:35:00,15.739,15.789,15.696,15.775,550000.0
2008-01-09 07:36:00,15.62,15.727,15.62,15.622,350000.0
2008-01-09 07:37:00,15.628,15.743,15.628,15.728,400000.0
2008-01-09 07:38:00,15.722,15.722,15.635,15.693,400000.0
2008-01-09 07:39:00,15.751,15.754,15.631,15.744,400000.0
2008-01-09 07:40:00,15.674,15.72,15.627,15.72,350000.0
2008-01-09 07:41:00,15.679,15.765,15.636,15.644,550000.0
2008-01-09 07:42:00,15.663,15.769,15.64,15.724,500000.0
2008-01-09 07:43:00,15.67,15.728,15.658,15.664,350000.0
2008-01-09 07:44:00,15.737,15.782,15.683,15.751,400000.0
2008-01-09 07:45:00,15.758,15.758,15.64,15.658,450000.0
2008-01-09 07:46:00,15.715,15.767,15.648,15.648,550000.0
2008-01-09 07:47:00,15.651,15.786,15.643,15.643,350000.0
2008-01-09 07:48:00,15.67,15.785,15.626,15.734,500000.0
2008-01-09 07:49:00,15.731,15.778,15.661,15.69,550000.0
2008-01-09 07:50:00,15.763,15.775,15.659,15.701,450000.0
2008-01-09 07:51:00,15.787,15.796,15.676,15.676,400000.0
2008-01-09 07:52:00,15.713,15.778,15.64,15.752,450000.0
2008-01-09 07:54:00,15.712,15.726,15.612,15.649,400000.0
2008-01-09 07:55:00,15.639,15.748,15.634,15.748,500000.0
2008-01-09 07:56:00,15.647,15.736,15.627,15.736,450000.0
2008-01-09 07:58:00,15.725,15.744,15.656,15.717,500000.0
2008-01-09 07:59:00,15.709,15.754,15.634,15.681,450000.0
2008-01-09 08:00:00,15.622,15.759,15.622,15.715,500000.0
2008-01-09 08:01:00,15.764,15.787,15.699,15.776,500000.0
2008-01-09 08:02:00,15.62,15.766,15.62,15.742,400000.0
2008-01-09 08:03:00,15.716,15.733,15.629,15.633,350000.0
2008-01-09 08:04:00,15.633,15.753,15.609,15.694,400000.0
2008-01-09 08:05:00,15.667,15.782,15.667,15.745,450000.0
2008-01-09 08:06:00,15.656,15.733,15.613,15.733,350000.0
2008-01-09 08:07:00,15.776,15.779,15.654,15.755,350000.0
2008-01-09 08:08:00,15.672,15.751,15.648,15.749,500000.0
2008-01-09 08:09:00,15.699,15.778,15.633,15.778,550000.0
2008-01-09 08:10:00,15.693,15.776,15.693,15.729,350000.0
2008-01-09 08:11:00,15.739,15.833,15.728,15.799,400000.0
2008-01-09 08:14:00,15.76,15.824,15.693,15.803,400000.0
2008-01-09 08:15:00,15.79,15.818,15.739,15.818,350000.0
2008-01-09 08:16:00,15.759,15.774,15.661,15.766,350000.0
2008-01-09 08:17:00,15.668,15.804,15.668,15.728,400000.0
2008-01-09 08:18:00,15.766,15.821,15.683,15.764,500000.0
2008-01-09 08:19:00,15.764,15.819,15.681,15.681,400000.0
2008-01-09 08:20:00,15.704,15.817,15.685,15.775,400000.0
2008-01-09 08:21:00,15.789,15.789,15.659,15.695,400000.0
2008-01-09 08:22:00,15.761,15.798,15.679,15.681,550000.0
2008-01-09 08:23:00,15.646,15.818,15.646,15.696,400000.0
2008-01-09 08:24:00,15.705,15.82,15.649,15.82,400000.0
2008-01-09 08:25:00,15.799,15.799,15.695,15.796,400000.0
2008-01-09 08:26:00,15.77,15.819,15.716,15.813,400000.0
2008-01-09 08:27:00,15.762,15.763,15.675,15.675,400000.0
2008-01-09 08:28:00,15.719,15.815,15.705,15.776,550000.0
2008-01-09 08:29:00,15.668,15.803,15.668,15.693,400000.0
2008-01-09 08:30:00,15.675,15.83,15.671,15.83,500000.0
2008-01-09 08:31:00,15.697,15.822,15.67,15.691,400000.0
2008-01-09 08:32:00,15.794,15.794,15.711,15.752,250000.0
2008-01-09 08:33:00,15.771,15.819,15.687,15.819,550000.0
2008-01-09 08:34:00,15.755,15.888,15.755,15.817,400000.0
2008-01-09 08:35:00,15.793,15.821,15.704,15.782,550000.0
2008-01-09 08:36:00,15.842,15.842,15.701,15.773,350000.0
2008-01-09 08:37:00,15.729,15.827,15.688,15.798,400000.0
2008-01-09 08:38:00,15.816,15.816,15.721,15.791,500000.0
2008-01-09 08:39:00,15.763,15.881,15.734,15.809,350000.0
2008-01-09 08:40:00,15.747,15.826,15.688,15.8,350000.0
2008-01-09 08:41:00,15.756,15.81,15.698,15.698,350000.0
2008-01-09 08:42:00,15.834,15.834,15.715,15.795,350000.0
2008-01-09 08:43:00,15.778,15.824,15.766,15.824,350000.0
2008-01-09 08:44:00,15.719,15.813,15.69,15.766,350000.0
2008-01-09 08:45:00,15.771,15.848,15.721,15.732,550000.0
2008-01-09 08:46:00,15.695,15.795,15.695,15.722,200000.0
2008-01-09 08:47:00,15.801,15.826,15.729,15.729,350000.0
2008-01-09 08:49:00,15.8,15.8,15.688,15.763,550000.0
2008-01-09 08:50:00,15.734,15.825,15.708,15.718,550000.0
2008-01-09 08:51:00,15.747,15.793,15.733,15.766,400000.0
2008-01-09 08:52:00,15.672,15.814,15.672,15.814,250000.0
2008-01-09 08:53:00,15.742,15.838,15.729,15.809,400000.0
2008-01-09 08:54:00,15.765,15.834,15.728,15.728,350000.0
2008-01-09 08:55:00,15.774,15.855,15.709,15.769,450000.0
2008-01-09 08:56:00,15.825,15.83,15.709,15.827,350000.0
2008-01-09 08:57:00,15.709,15.837,15.709,15.837,300000.0
2008-01-09 08:58:00,15.788,15.801,15.706,15.755,500000.0
2008-01-09 08:59:00,15.863,15.884,15.749,15.802,350000.0
2008-01-09 09:00:00,15.813,15.82,15.759,15.759,450000.0
2008-01-09 09:01:00,15.841,15.841,15.747,15.832,1250000.0
2008-01-09 09:02:00,15.828,15.852,15.729,15.852,450000.0
2008-01-09 09:03:00,15.792,15.846,15.755,15.808,450000.0
2008-01-09 09:04:00,15.705,15.833,15.705,15.79,500000.0
2008-01-09 09:05:00,15.863,15.863,15.771,15.777,400000.0
2008-01-09 09:06:00,15.834,15.85,15.739,15.774,450000.0
2008-01-09 09:07:00,15.761,15.84,15.743,15.84,350000.0
2008-01-09 09:08:00,15.848,15.87,15.731,15.848,550000.0
2008-01-09 09:09:00,15.836,15.871,15.758,15.87,350000.0
2008-01-09 09:10:00,15.828,15.849,15.756,15.756,400000.0
2008-01-09 09:11:00,15.747,15.872,15.747,15.811,400000.0
2008-01-09 09:12:00,15.791,15.873,15.748,15.818,550000.0
2008-01-09 09:13:00,15.821,15.869,15.728,15.852,550000.0
2008-01-09 09:14:00,15.775,15.877,15.775,15.819,400000.0
2008-01-09 09:15:00,15.814,15.849,15.751,15.794,500000.0
2008-01-09 09:16:00,15.711,15.853,15.698,15.853,500000.0
2008-01-09 09:17:00,15.718,15.872,15.718,15.872,400000.0
2008-01-09 09:18:00,15.923,15.939,15.797,15.898,500000.0
2008-01-09 09:19:00,15.891,15.901,15.804,15.901,350000.0
2008-01-09 09:20:00,15.886,15.906,15.813,15.906,400000.0
2008-01-09 09:21:00,15.836,15.915,15.784,15.879,450000.0
2008-01-09 09:22:00,15.883,15.913,15.805,15.834,400000.0
2008-01-09 09:23:00,15.826,15.916,15.779,15.845,500000.0
2008-01-09 09:24:00,15.882,15.939,15.869,15.869,350000.0
2008-01-09 09:25:00,15.875,15.956,15.83,15.866,550000.0
2008-01-09 09:26:00,15.855,15.941,15.798,15.819,400000.0
2008-01-09 09:27:00,15.845,15.912,15.782,15.834,450000.0
2008-01-09 09:28:00,15.879,15.987,15.867,15.884,1550000.0
2008-01-09 09:29:00,15.907,15.985,15.829,15.929,450000.0
2008-01-09 09:30:00,15.876,15.966,15.824,15.862,450000.0
2008-01-09 09:31:00,15.923,15.923,15.815,15.91,350000.0
2008-01-09 09:32:00,15.904,15.936,15.815,15.923,350000.0
2008-01-09 09:33:00,15.95,15.952,15.87,15.94,350000.0
2008-01-09 09:34:00,15.859,15.902,15.791,15.892,450000.0
2008-01-09 09:35:00,15.84,15.965,15.821,15.925,550000.0
2008-01-09 09:36:00,15.918,15.923,15.831,15.923,400000.0
2008-01-09 09:37:00,15.861,15.918,15.788,15.849,500000.0
2008-01-09 09:38:00,15.883,15.923,15.816,15.866,550000.0
2008-01-09 09:39:00,15.903,15.953,15.8,15.8,400000.0
2008-01-09 09:40:00,15.924,15.924,15.8,15.827,500000.0
2008-01-09 09:41:00,15.864,15.942,15.791,15.871,500000.0
2008-01-09 09:42:00,15.813,15.959,15.781,15.781,400000.0
2008-01-09 09:43:00,15.838,15.876,15.805,15.863,350000.0
2008-01-09 09:44:00,15.8,15.91,15.8,15.91,450000.0
2008-01-09 09:45:00,15.889,15.909,15.794,15.879,400000.0
2008-01-09 09:46:00,15.791,15.856,15.746,15.853,550000.0
2008-01-09 09:47:00,15.866,15.893,15.745,15.893,400000.0
2008-01-09 09:48:00,15.858,15.878,15.756,15.789,450000.0
2008-01-09 09:49:00,15.915,15.915,15.823,15.877,400000.0
2008-01-09 09:50:00,15.826,15.903,15.775,15.84,350000.0
2008-01-09 09:51:00,15.827,15.908,15.784,15.806,500000.0
2008-01-09 09:52:00,15.776,15.864,15.757,15.837,550000.0
2008-01-09 09:53:00,15.933,15.975,15.817,15.85,350000.0
2008-01-09 09:54:00,15.819,15.902,15.757,15.877,750000.0
2008-01-09 09:55:00,15.807,15.899,15.807,15.899,450000.0
2008-01-09 09:56:00,15.832,15.92,15.789,15.866,350000.0
2008-01-09 09:57:00,15.893,15.893,15.73,15.809,450000.0
2008-01-09 09:58:00,15.844,15.908,15.783,15.87,500000.0
2008-01-09 09:59:00,15.79,15.922,15.79,15.864,400000.0
2008-01-09 10:00:00,15.866,15.866,15.72,15.72,350000.0
2008-01-09 10:01:00,15.769,15.836,15.681,15.681,400000.0
2008-01-09 10:02:00,15.757,15.859,15.753,15.753,400000.0
2008-01-09 10:03:00,15.807,15.864,15.717,15.777,500000.0
2008-01-09 10:04:00,15.758,15.883,15.753,15.805,550000.0
2008-01-09 10:05:00,15.823,15.864,15.776,15.792,350000.0
2008-01-09 10:06:00,15.792,15.885,15.788,15.82,500000.0
2008-01-09 10:07:00,15.74,15.832,15.708,15.825,350000.0
2008-01-09 10:08:00,15.804,15.886,15.778,15.778,450000.0
2008-01-09 10:09:00,15.74,15.885,15.74,15.87,550000.0
2008-01-09 10:10:00,15.846,15.906,15.745,15.745,650000.0
2008-01-09 10:11:00,15.874,15.874,15.77,15.87,400000.0
2008-01-09 10:12:00,15.862,15.862,15.747,15.857,550000.0
2008-01-09 10:13:00,15.796,15.858,15.698,15.858,500000.0
2008-01-09 10:14:00,15.795,15.874,15.774,15.8,550000.0
2008-01-09 10:15:00,15.843,15.881,15.772,15.859,450000.0
2008-01-09 10:16:00,15.808,15.888,15.768,15.768,550000.0
2008-01-09 10:17:00,15.867,15.867,15.731,15.739,500000.0
2008-01-09 10:18:00,15.861,15.933,15.777,15.777,500000.0
2008-01-09 10:19:00,15.777,15.855,15.74,15.79,400000.0
2008-01-09 10:20:00,15.769,15.863,15.758,15.86,350000.0
2008-01-09 10:21:00,15.857,15.923,15.796,15.865,550000.0
2008-01-09 10:22:00,15.788,15.899,15.788,15.809,350000.0
2008-01-09 10:23:00,15.89,15.89,15.727,15.888,400000.0
2008-01-09 10:24:00,15.836,15.895,15.778,15.837,500000.0
2008-01-09 10:25:00,15.859,15.859,15.744,15.748,500000.0
2008-01-09 10:26:00,15.732,15.863,15.732,15.774,350000.0
2008-01-09 10:27:00,15.843,15.898,15.78,15.783,400000.0
2008-01-09 10:28:00,15.826,15.885,15.729,15.822,600000.0
2008-01-09 10:29:00,15.866,15.926,15.775,15.775,350000.0
2008-01-09 10:30:00,15.872,15.872,15.735,15.761,450000.0
2008-01-09 10:31:00,15.753,15.892,15.753,15.827,550000.0
2008-01-09 10:32:00,15.817,15.892,15.736,15.892,650000.0
2008-01-09 10:33:00,15.813,15.922,15.784,15.784,450000.0
2008-01-09 10:34:00,15.84,15.911,15.76,15.911,550000.0
2008-01-09 10:35:00,15.843,15.878,15.775,15.775,450000.0
2008-01-09 10:36:00,15.9,15.9,15.777,15.777,550000.0
2008-01-09 10:37:00,15.802,15.896,15.785,15.865,400000.0
2008-01-09 10:38:00,15.856,15.948,15.853,15.864,400000.0
2008-01-09 10:39:00,15.823,15.93,15.805,15.847,350000.0
2008-01-09 10:40:00,15.851,15.923,15.766,15.878,550000.0
2008-01-09 10:41:00,15.924,15.924,15.834,15.868,350000.0
2008-01-09 10:42:00,15.907,15.907,15.741,15.816,550000.0
2008-01-09 10:43:00,15.873,15.882,15.766,15.882,450000.0
2008-01-09 10:44:00,15.823,15.881,15.754,15.754,350000.0
2008-01-09 10:45:00,15.883,15.883,15.761,15.822,550000.0
2008-01-09 10:46:00,15.75,15.932,15.75,15.808,600000.0
2008-01-09 10:47:00,15.869,15.869,15.764,15.764,400000.0
2008-01-09 10:48:00,15.9,15.94,15.809,15.922,550000.0
2008-01-09 10:49:00,15.899,15.957,15.841,15.944,550000.0
2008-01-09 10:50:00,15.829,15.954,15.818,15.94,450000.0
2008-01-09 10:51:00,15.855,15.916,15.783,15.783,500000.0
2008-01-09 10:52:00,15.833,15.934,15.833,15.871,450000.0
2008-01-09 10:53:00,15.85,15.963,15.813,15.87,300000.0
2008-01-09 10:54:00,15.919,15.993,15.844,15.978,400000.0
2008-01-09 10:55:00,15.896,15.978,15.836,15.883,350000.0
2008-01-09 10:56:00,15.846,15.982,15.842,15.904,450000.0
2008-01-09 10:57:00,15.9,15.943,15.852,15.862,400000.0
2008-01-09 10:58:00,15.923,15.936,15.789,15.936,450000.0
2008-01-09 10:59:00,15.908,15.955,15.859,15.955,350000.0
2008-01-09 11:00:00,15.845,15.936,15.807,15.843,400000.0
2008-01-09 11:01:00,15.938,15.942,15.822,15.849,500000.0
2008-01-09 11:02:00,15.847,15.921,15.825,15.852,500000.0
2008-01-09 11:03:00,15.802,15.91,15.784,15.818,400000.0
2008-01-09 11:04:00,15.917,15.922,15.773,15.922,500000.0
2008-01-09 11:05:00,15.839,15.917,15.793,15.793,450000.0
2008-01-09 11:06:00,15.827,15.895,15.787,15.883,400000.0
2008-01-09 11:07:00,15.914,15.914,15.772,15.779,400000.0
2008-01-09 11:08:00,15.826,15.918,15.778,15.858,500000.0
2008-01-09 11:09:00,15.851,15.929,15.786,15.929,500000.0
2008-01-09 11:10:00,15.799,15.95,15.799,15.899,450000.0
2008-01-09 11:11:00,15.813,15.928,15.813,15.903,500000.0
2008-01-09 11:12:00,15.815,15.911,15.752,15.798,600000.0
2008-01-09 11:13:00,15.894,15.941,15.848,15.889,500000.0
2008-01-09 11:14:00,15.928,15.93,15.825,15.909,550000.0
2008-01-09 11:15:00,15.938,15.955,15.832,15.832,550000.0
2008-01-09 11:16:00,15.854,15.909,15.796,15.796,350000.0
2008-01-09 11:17:00,15.932,15.933,15.793,15.906,700000.0
2008-01-09 11:18:00,15.906,15.95,15.818,15.858,400000.0
2008-01-09 11:19:00,15.88,15.911,15.841,15.841,450000.0
2008-01-09 11:20:00,15.93,15.932,15.846,15.932,500000.0
2008-01-09 11:21:00,15.793,15.919,15.78,15.78,450000.0
2008-01-09 11:22:00,15.885,15.923,15.777,15.819,400000.0
2008-01-09 11:23:00,15.8,15.917,15.8,15.901,400000.0
2008-01-09 11:24:00,15.819,15.879,15.779,15.809,400000.0
2008-01-09 11:25:00,15.844,15.955,15.839,15.912,400000.0
2008-01-09 11:26:00,15.847,15.948,15.829,15.86,550000.0
2008-01-09 11:27:00,15.947,15.947,15.825,15.873,400000.0
2008-01-09 11:28:00,15.844,15.983,15.844,15.95,500000.0
2008-01-09 11:29:00,15.887,15.922,15.796,15.824,550000.0
2008-01-09 11:30:00,15.86,15.947,15.835,15.864,400000.0
2008-01-09 11:31:00,15.891,15.912,15.8,15.909,550000.0
2008-01-09 11:32:00,15.963,16.017,15.858,15.921,650000.0
2008-01-09 11:33:00,15.809,15.941,15.809,15.913,550000.0
2008-01-09 11:34:00,15.855,15.926,15.789,15.903,450000.0
2008-01-09 11:35:00,15.815,15.898,15.803,15.898,350000.0
2008-01-09 11:36:00,15.824,15.939,15.824,15.832,400000.0
2008-01-09 11:37:00,15.87,15.919,15.823,15.894,450000.0
2008-01-09 11:38:00,15.793,15.879,15.768,15.806,400000.0
2008-01-09 11:39:00,15.852,15.933,15.792,15.903,550000.0
2008-01-09 11:40:00,15.938,15.938,15.829,15.829,500000.0
2008-01-09 11:41:00,15.893,15.921,15.79,15.921,400000.0
2008-01-09 11:42:00,15.787,15.898,15.787,15.886,350000.0
2008-01-09 11:43:00,15.884,15.935,15.808,15.852,550000.0
2008-01-09 11:44:00,15.835,15.947,15.805,15.839,400000.0
2008-01-09 11:45:00,15.843,15.892,15.805,15.892,350000.0
2008-01-09 11:46:00,15.831,15.934,15.831,15.882,450000.0
2008-01-09 11:47:00,15.927,15.927,15.782,15.813,400000.0
2008-01-09 11:48:00,15.859,15.92,15.805,15.92,500000.0
2008-01-09 11:49:00,15.905,15.933,15.807,15.861,400000.0
2008-01-09 11:50:00,15.94,15.94,15.801,15.821,350000.0
2008-01-09 11:51:00,15.878,15.924,15.799,15.799,450000.0
2008-01-09 11:52:00,15.838,15.946,15.838,15.946,500000.0
2008-01-09 11:53:00,15.931,15.931,15.785,15.872,500000.0
2008-01-09 11:54:00,15.895,15.942,15.816,15.942,350000.0
2008-01-09 11:55:00,15.907,15.946,15.813,15.817,550000.0
2008-01-09 11:56:00,15.85,15.944,15.84,15.875,400000.0
2008-01-09 11:57:00,15.895,15.963,15.822,15.845,550000.0
2008-01-09 11:58:00,15.963,15.989,15.889,15.95,450000.0
2008-01-09 11:59:00,15.935,15.962,15.832,15.934,550000.0
2008-01-09 12:00:00,15.889,15.971,15.859,15.971,450000.0
2008-01-09 12:01:00,15.872,15.969,15.859,15.892,400000.0
2008-01-09 12:02:00,15.886,15.951,15.871,15.908,450000.0
2008-01-09 12:03:00,15.919,15.99,15.83,15.989,450000.0
2008-01-09 12:04:00,15.957,15.972,15.834,15.844,500000.0
2008-01-09 12:05:00,15.934,16.0,15.842,15.96,400000.0
2008-01-09 12:06:00,15.942,15.987,15.877,15.952,500000.0
2008-01-09 12:07:00,15.848,15.978,15.848,15.857,350000.0
2008-01-09 12:08:00,15.938,15.988,15.859,15.96,550000.0
2008-01-09 12:09:00,15.897,15.987,15.857,15.987,550000.0
2008-01-09 12:10:00,15.995,15.995,15.907,15.963,350000.0
2008-01-09 12:11:00,15.869,15.962,15.862,15.901,350000.0
2008-01-09 12:12:00,15.871,15.991,15.856,15.974,550000.0
2008-01-09 12:13:00,16.0,16.0,15.859,15.984,350000.0
2008-01-09 12:14:00,16.01,16.01,15.888,15.999,450000.0
2008-01-09 12:15:00,15.985,16.013,15.906,15.99,350000.0
2008-01-09 12:16:00,15.927,15.998,15.871,15.958,450000.0
2008-01-09 12:17:00,15.894,16.032,15.886,16.016,450000.0
2008-01-09 12:18:00,15.892,15.998,15.864,15.954,350000.0
2008-01-09 12:19:00,15.898,16.009,15.896,15.933,450000.0
2008-01-09 12:20:00,16.029,16.038,15.924,15.924,350000.0
2008-01-09 12:21:00,15.926,16.011,15.919,15.928,450000.0
2008-01-09 12:22:00,15.934,16.008,15.887,15.998,450000.0
2008-01-09 12:23:00,16.021,16.029,15.922,15.988,550000.0
2008-01-09 12:24:00,15.975,16.051,15.93,16.028,500000.0
2008-01-09 12:25:00,16.035,16.035,15.949,15.949,450000.0
2008-01-09 12:26:00,15.98,16.033,15.911,15.989,550000.0
2008-01-09 12:27:00,16.015,16.058,15.892,16.058,500000.0
2008-01-09 12:28:00,16.01,16.117,15.984,16.006,500000.0
2008-01-09 12:29:00,16.032,16.092,15.992,16.087,450000.0
2008-01-09 12:30:00,16.042,16.122,16.009,16.122,400000.0
2008-01-09 12:31:00,16.086,16.086,15.917,15.995,550000.0
2008-01-09 12:32:00,16.092,16.092,15.998,15.998,400000.0
2008-01-09 12:33:00,15.954,16.075,15.954,16.056,450000.0
2008-01-09 12:34:00,15.994,16.087,15.979,16.087,450000.0
2008-01-09 12:35:00,16.079,16.079,15.96,15.96,500000.0
2008-01-09 12:36:00,16.058,16.08,15.983,15.983,400000.0
2008-01-09 12:37:00,16.05,16.076,15.999,16.051,350000.0
2008-01-09 12:38:00,16.024,16.029,15.961,15.979,400000.0
2008-01-09 12:39:00,15.955,16.047,15.94,15.976,550000.0
2008-01-09 12:40:00,15.936,16.08,15.923,15.95,450000.0
2008-01-09 12:41:00,16.031,16.031,15.925,16.014,450000.0
2008-01-09 12:42:00,16.029,16.062,15.922,15.922,500000.0
2008-01-09 12:43:00,16.049,16.056,15.927,15.927,350000.0
2008-01-09 12:44:00,15.946,16.046,15.89,15.93,400000.0
2008-01-09 12:45:00,15.923,16.011,15.897,15.915,350000.0
2008-01-09 12:46:00,15.945,16.049,15.945,15.968,400000.0
2008-01-09 12:47:00,16.021,16.021,15.898,15.927,350000.0
2008-01-09 12:48:00,15.957,16.017,15.889,15.976,500000.0
2008-01-09 12:49:00,15.892,15.978,15.822,15.879,400000.0
2008-01-09 12:50:00,15.892,15.984,15.86,15.978,450000.0
2008-01-09 12:51:00,15.946,16.033,15.928,15.958,350000.0
2008-01-09 12:52:00,15.996,16.021,15.893,15.911,350000.0
2008-01-09 12:53:00,15.962,16.001,15.962,15.993,400000.0
2008-01-09 12:54:00,16.017,16.017,15.898,15.898,550000.0
2008-01-09 12:55:00,15.909,16.045,15.909,16.044,400000.0
2008-01-09 12:56:00,15.998,16.046,15.941,15.987,550000.0
2008-01-09 12:57:00,15.981,16.027,15.919,15.982,400000.0
2008-01-09 12:58:00,15.925,16.032,15.895,16.032,400000.0
2008-01-09 12:59:00,15.904,16.015,15.904,15.935,350000.0
2008-01-09 13:00:00,16.029,16.029,15.881,15.944,550000.0
2008-01-09 13:01:00,15.985,15.985,15.869,15.964,400000.0
2008-01-09 13:02:00,15.998,15.999,15.898,15.95,500000.0
2008-01-09 13:03:00,15.908,15.968,15.859,15.964,350000.0
2008-01-09 13:04:00,15.845,15.959,15.845,15.939,450000.0
2008-01-09 13:05:00,15.892,16.017,15.878,15.981,400000.0
2008-01-09 13:06:00,15.946,15.973,15.868,15.901,400000.0
2008-01-09 13:07:00,15.924,16.002,15.878,16.002,450000.0
2008-01-09 13:08:00,15.964,16.013,15.893,16.005,350000.0
2008-01-09 13:09:00,15.983,16.03,15.901,15.918,400000.0
2008-01-09 13:10:00,15.885,16.043,15.885,16.029,500000.0
2008-01-09 13:11:00,16.004,16.03,15.935,15.996,400000.0
2008-01-09 13:12:00,16.018,16.04,15.917,15.993,350000.0
2008-01-09 13:13:00,15.975,16.05,15.937,15.955,350000.0
2008-01-09 13:14:00,16.03,16.03,15.887,15.989,400000.0
2008-01-09 13:15:00,15.977,15.977,15.853,15.885,450000.0
2008-01-09 13:16:00,16.043,16.075,15.929,16.01,500000.0
2008-01-09 13:18:00,16.009,16.009,15.921,15.953,350000.0
2008-01-09 13:19:00,15.957,16.008,15.869,15.996,550000.0
2008-01-09 13:20:00,15.965,16.034,15.892,15.933,800000.0
2008-01-09 13:21:00,15.914,15.959,15.86,15.959,400000.0
2008-01-09 13:22:00,15.999,16.029,15.869,15.909,550000.0
2008-01-09 13:23:00,15.973,15.998,15.861,15.897,450000.0
2008-01-09 13:24:00,15.912,15.996,15.912,15.965,350000.0
2008-01-09 13:25:00,15.878,16.012,15.878,15.968,450000.0
2008-01-09 13:26:00,15.988,15.988,15.918,15.934,400000.0
2008-01-09 13:27:00,15.981,16.029,15.892,15.892,400000.0
2008-01-09 13:28:00,15.947,15.974,15.849,15.849,400000.0
2008-01-09 13:29:00,15.961,15.961,15.834,15.928,400000.0
2008-01-09 13:30:00,15.869,15.938,15.866,15.926,450000.0
2008-01-09 13:31:00,15.939,15.972,15.825,15.913,550000.0
2008-01-09 13:32:00,15.935,15.941,15.866,15.927,400000.0
2008-01-09 13:33:00,15.898,15.961,15.826,15.877,350000.0
2008-01-09 13:34:00,15.882,15.911,15.78,15.78,400000.0
2008-01-09 13:35:00,15.849,15.934,15.837,15.902,550000.0
2008-01-09 13:36:00,15.827,15.938,15.823,15.905,650000.0
2008-01-09 13:37:00,15.858,15.928,15.793,15.793,400000.0
2008-01-09 13:38:00,15.799,15.928,15.799,15.921,350000.0
2008-01-09 13:39:00,15.851,15.936,15.846,15.846,350000.0
2008-01-09 13:40:00,15.947,15.998,15.828,15.934,500000.0
2008-01-09 13:41:00,15.839,15.931,15.826,15.845,400000.0
2008-01-09 13:42:00,15.862,15.913,15.818,15.911,450000.0
2008-01-09 13:43:00,15.952,15.957,15.811,15.957,500000.0
2008-01-09 13:44:00,15.971,16.046,15.862,15.862,500000.0
2008-01-09 13:45:00,15.872,15.974,15.843,15.974,350000.0
2008-01-09 13:46:00,15.873,15.954,15.846,15.925,450000.0
2008-01-09 13:47:00,15.969,15.969,15.884,15.956,400000.0
2008-01-09 13:48:00,15.978,15.978,15.912,15.972,350000.0
2008-01-09 13:49:00,15.904,15.955,15.854,15.854,350000.0
2008-01-09 13:50:00,15.857,15.93,15.835,15.835,550000.0
2008-01-09 13:51:00,15.934,15.958,15.839,15.925,550000.0
2008-01-09 13:52:00,15.944,15.949,15.864,15.864,400000.0
2008-01-09 13:53:00,15.937,16.005,15.874,15.898,300000.0
2008-01-09 13:54:00,15.877,15.954,15.82,15.954,400000.0
2008-01-09 13:55:00,15.987,15.987,15.876,15.876,350000.0
2008-01-09 13:56:00,15.947,15.95,15.895,15.942,250000.0
2008-01-09 13:57:00,15.896,15.941,15.819,15.847,350000.0
2008-01-09 13:58:00,15.921,15.921,15.802,15.853,350000.0
2008-01-09 13:59:00,15.925,15.953,15.851,15.937,350000.0
2008-01-09 14:00:00,15.969,15.97,15.851,15.877,450000.0
2008-01-09 14:01:00,15.944,15.949,15.849,15.949,400000.0
2008-01-09 14:02:00,15.877,15.998,15.877,15.911,400000.0
2008-01-09 14:03:00,15.899,15.951,15.867,15.941,350000.0
2008-01-09 14:04:00,15.929,15.944,15.895,15.904,350000.0
2008-01-09 14:05:00,15.972,15.972,15.847,15.962,400000.0
2008-01-09 14:06:00,15.872,15.946,15.844,15.849,450000.0
2008-01-09 14:07:00,15.947,15.998,15.866,15.985,350000.0
2008-01-09 14:08:00,15.89,15.966,15.853,15.871,550000.0
2008-01-09 14:09:00,15.928,15.965,15.839,15.897,500000.0
2008-01-09 14:10:00,15.856,15.936,15.791,15.923,400000.0
2008-01-09 14:11:00,15.915,15.95,15.819,15.833,500000.0
2008-01-09 14:12:00,15.803,15.858,15.803,15.823,350000.0
2008-01-09 14:13:00,15.885,15.991,15.848,15.888,450000.0
2008-01-09 14:14:00,15.885,15.914,15.772,15.803,400000.0
2008-01-09 14:15:00,15.819,15.917,15.783,15.898,400000.0
2008-01-09 14:16:00,15.884,15.934,15.778,15.919,500000.0
2008-01-09 14:17:00,15.866,15.931,15.802,15.876,400000.0
2008-01-09 14:18:00,15.828,15.947,15.828,15.847,350000.0
2008-01-09 14:19:00,15.928,15.928,15.8,15.89,350000.0
2008-01-09 14:20:00,15.902,15.921,15.804,15.902,500000.0
2008-01-09 14:21:00,15.962,15.962,15.846,15.892,400000.0
2008-01-09 14:22:00,15.922,15.922,15.815,15.915,400000.0
2008-01-09 14:23:00,15.915,15.958,15.811,15.88,450000.0
2008-01-09 14:24:00,15.943,15.986,15.875,15.926,400000.0
2008-01-09 14:25:00,15.846,15.962,15.822,15.822,350000.0
2008-01-09 14:26:00,15.864,15.954,15.815,15.916,500000.0
2008-01-09 14:27:00,15.855,15.941,15.838,15.838,350000.0
2008-01-09 14:28:00,15.934,15.934,15.807,15.844,450000.0
2008-01-09 14:29:00,15.856,15.94,15.856,15.862,550000.0
2008-01-09 14:30:00,15.92,15.967,15.817,15.948,350000.0
2008-01-09 14:31:00,15.924,15.924,15.792,15.845,400000.0
2008-01-09 14:32:00,15.909,15.916,15.81,15.824,250000.0
2008-01-09 14:33:00,15.865,15.93,15.839,15.855,300000.0
2008-01-09 14:34:00,15.944,15.963,15.877,15.933,350000.0
2008-01-09 14:35:00,15.939,15.939,15.823,15.852,400000.0
2008-01-09 14:36:00,15.944,15.944,15.827,15.901,400000.0
2008-01-09 14:37:00,15.882,15.927,15.812,15.927,400000.0
2008-01-09 14:38:00,15.777,15.903,15.752,15.754,350000.0
2008-01-09 14:39:00,15.827,15.897,15.766,15.806,500000.0
2008-01-09 14:40:00,15.8,15.911,15.788,15.901,400000.0
2008-01-09 14:41:00,15.873,15.876,15.808,15.858,350000.0
2008-01-09 14:42:00,15.838,15.844,15.715,15.775,500000.0
2008-01-09 14:43:00,15.837,15.837,15.723,15.835,350000.0
2008-01-09 14:44:00,15.831,15.868,15.771,15.779,350000.0
2008-01-09 14:45:00,15.789,15.805,15.737,15.758,400000.0
2008-01-09 14:46:00,15.81,15.81,15.675,15.769,450000.0
2008-01-09 14:47:00,15.764,15.908,15.759,15.884,550000.0
2008-01-09 14:48:00,15.853,15.874,15.785,15.785,400000.0
2008-01-09 14:49:00,15.782,15.871,15.75,15.827,500000.0
2008-01-09 14:50:00,15.895,15.903,15.805,15.841,500000.0
2008-01-09 14:51:00,15.759,15.857,15.741,15.774,400000.0
2008-01-09 14:52:00,15.834,15.87,15.718,15.819,400000.0
2008-01-09 14:53:00,15.817,15.839,15.705,15.839,450000.0
2008-01-09 14:54:00,15.824,15.857,15.728,15.735,550000.0
2008-01-09 14:55:00,15.847,15.856,15.745,15.832,400000.0
2008-01-09 14:56:00,15.833,15.833,15.757,15.8,450000.0
2008-01-09 14:57:00,15.75,15.797,15.685,15.69,400000.0
2008-01-09 14:58:00,15.737,15.82,15.676,15.676,400000.0
2008-01-09 14:59:00,15.795,15.8,15.724,15.797,350000.0
2008-01-09 15:00:00,15.679,15.775,15.623,15.767,350000.0
2008-01-09 15:01:00,15.683,15.805,15.67,15.735,400000.0
2008-01-09 15:02:00,15.782,15.782,15.681,15.681,350000.0
2008-01-09 15:03:00,15.727,15.775,15.687,15.687,500000.0
2008-01-09 15:04:00,15.702,15.718,15.634,15.634,350000.0
2008-01-09 15:05:00,15.728,15.793,15.671,15.793,450000.0
2008-01-09 15:06:00,15.761,15.761,15.649,15.67,500000.0
2008-01-09 15:07:00,15.78,15.819,15.712,15.716,500000.0
2008-01-09 15:08:00,15.765,15.8,15.691,15.715,350000.0
2008-01-09 15:09:00,15.716,15.775,15.663,15.663,400000.0
2008-01-09 15:10:00,15.673,15.785,15.669,15.684,500000.0
2008-01-09 15:11:00,15.719,15.719,15.552,15.645,550000.0
2008-01-09 15:12:00,15.646,15.754,15.604,15.678,450000.0
2008-01-09 15:13:00,15.698,15.704,15.65,15.699,350000.0
2008-01-09 15:14:00,15.77,15.794,15.639,15.744,400000.0
2008-01-09 15:15:00,15.741,15.753,15.695,15.695,350000.0
2008-01-09 15:16:00,15.725,15.737,15.66,15.681,500000.0
2008-01-09 15:17:00,15.705,15.777,15.666,15.67,400000.0
2008-01-09 15:18:00,15.747,15.75,15.628,15.719,450000.0
2008-01-09 15:19:00,15.759,15.759,15.619,15.694,450000.0
2008-01-09 15:20:00,15.64,15.741,15.587,15.683,550000.0
2008-01-09 15:21:00,15.663,15.707,15.619,15.622,450000.0
2008-01-09 15:22:00,15.724,15.724,15.582,15.699,550000.0
2008-01-09 15:23:00,15.602,15.697,15.598,15.676,400000.0
2008-01-09 15:24:00,15.697,15.756,15.621,15.727,500000.0
2008-01-09 15:25:00,15.645,15.71,15.617,15.67,350000.0
2008-01-09 15:26:00,15.601,15.661,15.598,15.598,350000.0
2008-01-09 15:27:00,15.637,15.687,15.573,15.615,400000.0
2008-01-09 15:28:00,15.758,15.758,15.567,15.656,450000.0
2008-01-09 15:29:00,15.726,15.757,15.561,15.634,500000.0
2008-01-09 15:30:00,15.664,15.702,15.608,15.702,550000.0
2008-01-09 15:31:00,15.568,15.761,15.568,15.656,550000.0
2008-01-09 15:32:00,15.625,15.702,15.547,15.6,550000.0
2008-01-09 15:33:00,15.6,15.701,15.522,15.522,400000.0
2008-01-09 15:34:00,15.499,15.573,15.454,15.573,500000.0
2008-01-09 15:35:00,15.586,15.619,15.51,15.56,600000.0
2008-01-09 15:36:00,15.527,15.578,15.439,15.439,400000.0
2008-01-09 15:37:00,15.522,15.692,15.473,15.473,450000.0
2008-01-09 15:38:00,15.56,15.581,15.469,15.478,400000.0
2008-01-09 15:39:00,15.482,15.554,15.421,15.478,500000.0
2008-01-09 15:40:00,15.451,15.555,15.417,15.497,450000.0
2008-01-09 15:41:00,15.482,15.589,15.482,15.532,450000.0
2008-01-09 15:42:00,15.588,15.611,15.552,15.579,400000.0
2008-01-09 15:43:00,15.526,15.582,15.467,15.573,400000.0
2008-01-09 15:44:00,15.522,15.709,15.515,15.567,400000.0
2008-01-09 15:45:00,15.615,15.631,15.485,15.581,400000.0
2008-01-09 15:46:00,15.485,15.598,15.476,15.555,500000.0
2008-01-09 15:47:00,15.462,15.565,15.43,15.43,350000.0
2008-01-09 15:48:00,15.534,15.603,15.448,15.603,450000.0
2008-01-09 15:49:00,15.556,15.621,15.517,15.587,400000.0
2008-01-09 15:50:00,15.545,15.607,15.513,15.519,350000.0
2008-01-09 15:51:00,15.626,15.626,15.511,15.62,450000.0
2008-01-09 15:52:00,15.534,15.603,15.489,15.504,350000.0
2008-01-09 15:53:00,15.554,15.617,15.554,15.617,350000.0
2008-01-09 15:54:00,15.534,15.622,15.495,15.592,350000.0
2008-01-09 15:55:00,15.582,15.582,15.462,15.562,400000.0
2008-01-09 15:56:00,15.575,15.611,15.498,15.524,1000000.0
2008-01-09 15:57:00,15.578,15.578,15.488,15.533,350000.0
2008-01-09 15:58:00,15.438,15.524,15.36,15.38,450000.0
2008-01-09 15:59:00,15.426,15.549,15.426,15.549,300000.0
2008-01-09 16:00:00,15.51,15.586,15.477,15.553,450000.0
2008-01-09 16:01:00,15.571,15.571,15.423,15.445,350000.0
2008-01-09 16:02:00,15.572,15.572,15.437,15.501,550000.0
2008-01-09 16:03:00,15.501,15.581,15.497,15.527,350000.0
2008-01-09 16:04:00,15.56,15.56,15.448,15.498,350000.0
2008-01-09 16:05:00,15.481,15.574,15.448,15.574,400000.0
2008-01-09 16:06:00,15.471,15.57,15.449,15.449,400000.0
2008-01-09 16:07:00,15.593,15.593,15.436,15.495,450000.0
2008-01-09 16:08:00,15.545,15.616,15.486,15.598,550000.0
2008-01-09 16:09:00,15.616,15.67,15.494,15.58,350000.0
2008-01-09 16:10:00,15.556,15.614,15.471,15.567,350000.0
2008-01-09 16:11:00,15.608,15.615,15.517,15.573,400000.0
2008-01-09 16:12:00,15.551,15.629,15.516,15.566,550000.0
2008-01-09 16:13:00,15.522,15.62,15.491,15.573,400000.0
2008-01-09 16:14:00,15.502,15.605,15.502,15.593,350000.0
2008-01-09 16:15:00,15.614,15.658,15.514,15.657,450000.0
2008-01-09 16:16:00,15.672,15.672,15.581,15.669,350000.0
2008-01-09 16:17:00,15.642,15.642,15.534,15.565,500000.0
2008-01-09 16:18:00,15.637,15.675,15.598,15.609,350000.0
2008-01-09 16:19:00,15.613,15.726,15.611,15.674,550000.0
2008-01-09 16:20:00,15.556,15.667,15.556,15.667,350000.0
2008-01-09 16:21:00,15.633,15.689,15.527,15.644,400000.0
2008-01-09 16:22:00,15.458,15.572,15.41,15.572,400000.0
2008-01-09 16:23:00,15.578,15.578,15.442,15.5,550000.0
2008-01-09 16:24:00,15.498,15.564,15.435,15.552,450000.0
2008-01-09 16:25:00,15.539,15.565,15.439,15.565,400000.0
2008-01-09 16:26:00,15.543,15.586,15.478,15.478,450000.0
2008-01-09 16:27:00,15.469,15.59,15.469,15.568,500000.0
2008-01-09 16:28:00,15.525,15.568,15.449,15.535,500000.0
2008-01-09 16:29:00,15.493,15.561,15.46,15.502,450000.0
2008-01-09 16:30:00,15.564,15.582,15.49,15.503,500000.0
2008-01-09 16:31:00,15.544,15.574,15.45,15.473,350000.0
2008-01-09 16:32:00,15.596,15.613,15.489,15.489,500000.0
2008-01-09 16:33:00,15.518,15.554,15.399,15.554,400000.0
2008-01-09 16:34:00,15.464,15.54,15.423,15.436,400000.0
2008-01-09 16:35:00,15.575,15.672,15.462,15.472,550000.0
2008-01-09 16:36:00,15.469,15.585,15.456,15.509,500000.0
2008-01-09 16:37:00,15.482,15.599,15.482,15.511,350000.0
2008-01-09 16:38:00,15.418,15.553,15.396,15.553,450000.0
2008-01-09 16:39:00,15.44,15.562,15.42,15.562,450000.0
2008-01-09 16:40:00,15.579,15.606,15.452,15.486,550000.0
2008-01-09 16:41:00,15.536,15.581,15.463,15.552,350000.0
2008-01-09 16:42:00,15.449,15.54,15.439,15.54,350000.0
2008-01-09 16:43:00,15.447,15.555,15.447,15.555,350000.0
2008-01-09 16:44:00,15.535,15.689,15.501,15.512,400000.0
2008-01-09 16:45:00,15.589,15.681,15.469,15.554,400000.0
2008-01-09 16:46:00,15.629,15.691,15.564,15.618,500000.0
2008-01-09 16:47:00,15.567,15.672,15.567,15.647,350000.0
2008-01-09 16:48:00,15.603,15.697,15.489,15.659,350000.0
2008-01-09 16:49:00,15.59,15.7,15.545,15.545,400000.0
2008-01-09 16:50:00,15.637,15.714,15.563,15.714,500000.0
2008-01-09 16:51:00,15.611,15.715,15.611,15.701,400000.0
2008-01-09 16:52:00,15.607,15.704,15.517,15.618,400000.0
2008-01-09 16:53:00,15.551,15.704,15.551,15.704,500000.0
2008-01-09 16:54:00,15.52,15.639,15.491,15.634,550000.0
2008-01-09 16:55:00,15.62,15.704,15.522,15.704,550000.0
2008-01-09 16:56:00,15.524,15.633,15.489,15.537,550000.0
2008-01-09 16:57:00,15.518,15.618,15.471,15.604,400000.0
2008-01-09 16:58:00,15.547,15.678,15.543,15.543,550000.0
2008-01-09 16:59:00,15.563,15.695,15.56,15.578,350000.0
2008-01-09 17:00:00,15.481,15.634,15.481,15.613,450000.0
2008-01-09 17:01:00,15.55,15.656,15.511,15.624,350000.0
2008-01-09 17:02:00,15.49,15.581,15.477,15.572,550000.0
2008-01-09 17:03:00,15.584,15.69,15.55,15.55,350000.0
2008-01-09 17:04:00,15.522,15.687,15.512,15.652,450000.0
2008-01-09 17:05:00,15.526,15.652,15.526,15.594,550000.0
2008-01-09 17:06:00,15.472,15.677,15.461,15.571,350000.0
2008-01-09 17:07:00,15.563,15.59,15.452,15.495,350000.0
2008-01-09 17:08:00,15.522,15.627,15.49,15.569,450000.0
2008-01-09 17:09:00,15.559,15.559,15.469,15.553,500000.0
2008-01-09 17:10:00,15.548,15.596,15.455,15.512,450000.0
2008-01-09 17:11:00,15.575,15.577,15.432,15.489,350000.0
2008-01-09 17:12:00,15.452,15.591,15.452,15.48,550000.0
2008-01-09 17:13:00,15.582,15.708,15.556,15.571,350000.0
2008-01-09 17:14:00,15.662,15.662,15.489,15.605,500000.0
2008-01-09 17:15:00,15.462,15.546,15.432,15.527,450000.0
2008-01-09 17:16:00,15.466,15.575,15.44,15.575,350000.0
2008-01-09 17:17:00,15.549,15.549,15.402,15.489,350000.0
2008-01-09 17:18:00,15.519,15.564,15.406,15.514,550000.0
2008-01-09 17:19:00,15.446,15.572,15.404,15.462,400000.0
2008-01-09 17:20:00,15.454,15.557,15.454,15.509,350000.0
2008-01-09 17:21:00,15.483,15.545,15.443,15.444,550000.0
2008-01-09 17:22:00,15.566,15.568,15.432,15.568,500000.0
2008-01-09 17:23:00,15.529,15.565,15.449,15.455,400000.0
2008-01-09 17:24:00,15.473,15.51,15.433,15.461,400000.0
2008-01-09 17:25:00,15.52,15.526,15.425,15.472,350000.0
2008-01-09 17:26:00,15.471,15.57,15.47,15.561,450000.0
2008-01-09 17:27:00,15.523,15.533,15.407,15.533,450000.0
2008-01-09 17:28:00,15.479,15.613,15.479,15.49,300000.0
2008-01-09 17:29:00,15.582,15.633,15.493,15.584,500000.0
2008-01-09 17:30:00,15.592,15.638,15.474,15.638,500000.0
2008-01-09 17:31:00,15.53,15.685,15.53,15.61,450000.0
2008-01-09 17:32:00,15.61,15.61,15.466,15.466,450000.0
2008-01-09 17:33:00,15.542,15.671,15.521,15.617,550000.0
2008-01-09 17:34:00,15.535,15.653,15.517,15.653,450000.0
2008-01-09 17:35:00,15.675,15.694,15.587,15.686,350000.0
2008-01-09 17:36:00,15.526,15.644,15.49,15.505,550000.0
2008-01-09 17:37:00,15.608,15.686,15.536,15.634,400000.0
2008-01-09 17:38:00,15.607,15.638,15.512,15.564,500000.0
2008-01-09 17:39:00,15.545,15.672,15.545,15.571,550000.0
2008-01-09 17:40:00,15.722,15.722,15.533,15.542,400000.0
2008-01-09 17:41:00,15.619,15.744,15.568,15.652,550000.0
2008-01-09 17:42:00,15.608,15.709,15.507,15.709,400000.0
2008-01-09 17:43:00,15.646,15.688,15.572,15.597,400000.0
2008-01-09 17:44:00,15.598,15.691,15.506,15.638,400000.0
2008-01-09 17:45:00,15.659,15.693,15.543,15.543,400000.0
2008-01-09 17:46:00,15.64,15.677,15.528,15.528,750000.0
2008-01-09 17:47:00,15.712,15.712,15.512,15.515,500000.0
2008-01-09 17:48:00,15.582,15.65,15.5,15.544,450000.0
2008-01-09 17:49:00,15.524,15.651,15.504,15.52,350000.0
2008-01-09 17:50:00,15.6,15.687,15.508,15.521,600000.0
2008-01-09 17:51:00,15.683,15.683,15.515,15.516,500000.0
2008-01-09 17:52:00,15.578,15.629,15.54,15.569,350000.0
2008-01-09 17:53:00,15.573,15.573,15.506,15.561,350000.0
2008-01-09 17:54:00,15.586,15.685,15.542,15.567,450000.0
2008-01-09 17:55:00,15.593,15.684,15.554,15.684,550000.0
2008-01-09 17:56:00,15.632,15.679,15.53,15.53,550000.0
2008-01-09 17:57:00,15.594,15.681,15.566,15.645,350000.0
2008-01-09 17:58:00,15.586,15.712,15.586,15.712,350000.0
2008-01-09 17:59:00,15.66,15.755,15.659,15.659,500000.0
2008-01-09 18:00:00,15.724,15.727,15.585,15.633,450000.0
2008-01-09 18:01:00,15.626,15.704,15.621,15.668,500000.0
2008-01-09 18:02:00,15.716,15.716,15.578,15.578,550000.0
2008-01-09 18:03:00,15.649,15.717,15.602,15.717,450000.0
2008-01-09 18:04:00,15.699,15.699,15.555,15.678,450000.0
2008-01-09 18:05:00,15.613,15.642,15.582,15.636,250000.0
2008-01-09 18:06:00,15.697,15.697,15.583,15.608,400000.0
2008-01-09 18:07:00,15.593,15.722,15.582,15.722,250000.0
2008-01-09 18:08:00,15.692,15.707,15.598,15.598,350000.0
2008-01-09 18:09:00,15.641,15.7,15.634,15.656,350000.0
2008-01-09 18:10:00,15.684,15.786,15.605,15.623,400000.0
2008-01-09 18:11:00,15.642,15.761,15.616,15.758,450000.0
2008-01-09 18:12:00,15.659,15.759,15.659,15.685,400000.0
2008-01-09 18:13:00,15.639,15.772,15.639,15.699,350000.0
2008-01-09 18:14:00,15.748,15.786,15.632,15.717,450000.0
2008-01-09 18:15:00,15.683,15.744,15.649,15.668,350000.0
2008-01-09 18:16:00,15.707,15.779,15.641,15.712,350000.0
2008-01-09 18:17:00,15.72,15.761,15.615,15.665,400000.0
2008-01-09 18:18:00,15.699,15.789,15.605,15.665,500000.0
2008-01-09 18:19:00,15.627,15.747,15.627,15.688,350000.0
2008-01-09 18:20:00,15.581,15.791,15.578,15.791,400000.0
2008-01-09 18:21:00,15.777,15.777,15.615,15.626,350000.0
2008-01-09 18:22:00,15.714,15.742,15.603,15.649,450000.0
2008-01-09 18:23:00,15.658,15.731,15.611,15.727,350000.0
2008-01-09 18:24:00,15.71,15.749,15.657,15.718,450000.0
2008-01-09 18:25:00,15.698,15.724,15.549,15.724,550000.0
2008-01-09 18:26:00,15.718,15.718,15.528,15.582,500000.0
2008-01-09 18:27:00,15.753,15.753,15.574,15.724,350000.0
2008-01-09 18:28:00,15.585,15.735,15.563,15.735,250000.0
2008-01-09 18:29:00,15.692,15.727,15.664,15.681,250000.0
2008-01-09 18:30:00,15.721,15.721,15.599,15.672,450000.0
2008-01-09 18:31:00,15.674,15.728,15.548,15.728,350000.0
2008-01-09 18:32:00,15.633,15.712,15.624,15.662,350000.0
2008-01-09 18:33:00,15.593,15.759,15.593,15.637,350000.0
2008-01-09 18:34:00,15.703,15.715,15.631,15.651,350000.0
2008-01-09 18:35:00,15.68,15.704,15.623,15.623,150000.0
2008-01-09 18:36:00,15.678,15.716,15.577,15.716,250000.0
2008-01-09 18:37:00,15.656,15.72,15.617,15.662,600000.0
2008-01-09 18:38:00,15.738,15.738,15.616,15.664,500000.0
2008-01-09 18:39:00,15.7,15.735,15.629,15.715,400000.0
2008-01-09 18:40:00,15.742,15.744,15.598,15.708,250000.0
2008-01-09 18:41:00,15.654,15.699,15.557,15.699,450000.0
2008-01-09 18:42:00,15.588,15.728,15.588,15.728,400000.0
2008-01-09 18:43:00,15.71,15.731,15.605,15.687,400000.0
2008-01-09 18:44:00,15.629,15.649,15.59,15.649,300000.0
2008-01-09 18:45:00,15.604,15.713,15.594,15.594,500000.0
2008-01-09 18:46:00,15.64,15.709,15.606,15.606,350000.0
2008-01-09 18:47:00,15.672,15.762,15.595,15.661,350000.0
2008-01-09 18:48:00,15.712,15.716,15.595,15.68,350000.0
2008-01-09 18:49:00,15.707,15.707,15.581,15.621,400000.0
2008-01-09 18:50:00,15.666,15.697,15.605,15.619,350000.0
2008-01-09 18:51:00,15.658,15.695,15.58,15.695,400000.0
2008-01-09 18:52:00,15.642,15.663,15.561,15.596,250000.0
2008-01-09 18:53:00,15.632,15.693,15.544,15.693,400000.0
2008-01-09 18:54:00,15.656,15.656,15.563,15.649,450000.0
2008-01-09 18:55:00,15.712,15.712,15.559,15.653,500000.0
2008-01-09 18:56:00,15.555,15.646,15.525,15.542,500000.0
2008-01-09 18:57:00,15.631,15.687,15.604,15.604,300000.0
2008-01-09 18:58:00,15.669,15.688,15.568,15.619,250000.0
2008-01-09 18:59:00,15.65,15.687,15.57,15.637,350000.0
2008-01-09 19:00:00,15.683,15.713,15.569,15.591,350000.0
2008-01-09 19:01:00,15.628,15.685,15.577,15.659,400000.0
2008-01-09 19:02:00,15.703,15.703,15.582,15.585,450000.0
2008-01-09 19:03:00,15.639,15.68,15.533,15.669,500000.0
2008-01-09 19:04:00,15.604,15.679,15.569,15.675,450000.0
2008-01-09 19:05:00,15.67,15.681,15.626,15.672,300000.0
2008-01-09 19:06:00,15.633,15.717,15.593,15.629,550000.0
2008-01-09 19:07:00,15.68,15.713,15.603,15.603,350000.0
2008-01-09 19:08:00,15.622,15.657,15.567,15.567,450000.0
2008-01-09 19:09:00,15.717,15.729,15.581,15.61,350000.0
2008-01-09 19:10:00,15.686,15.686,15.569,15.58,550000.0
2008-01-09 19:11:00,15.611,15.682,15.566,15.566,550000.0
2008-01-09 19:12:00,15.649,15.712,15.562,15.599,350000.0
2008-01-09 19:13:00,15.64,15.704,15.617,15.704,350000.0
2008-01-09 19:14:00,15.664,15.695,15.59,15.695,350000.0
2008-01-09 19:15:00,15.615,15.68,15.599,15.68,500000.0
2008-01-09 19:16:00,15.651,15.678,15.548,15.678,550000.0
2008-01-09 19:17:00,15.612,15.683,15.541,15.541,400000.0
2008-01-09 19:18:00,15.561,15.643,15.542,15.552,250000.0
2008-01-09 19:19:00,15.625,15.692,15.575,15.601,450000.0
2008-01-09 19:20:00,15.582,15.677,15.542,15.616,500000.0
2008-01-09 19:21:00,15.662,15.718,15.588,15.623,500000.0
2008-01-09 19:22:00,15.692,15.692,15.601,15.648,450000.0
2008-01-09 19:23:00,15.695,15.695,15.552,15.674,350000.0
2008-01-09 19:24:00,15.678,15.678,15.571,15.6,350000.0
2008-01-09 19:25:00,15.658,15.719,15.548,15.656,400000.0
2008-01-09 19:26:00,15.639,15.649,15.577,15.577,400000.0
2008-01-09 19:27:00,15.643,15.675,15.565,15.645,350000.0
2008-01-09 19:28:00,15.68,15.68,15.561,15.646,500000.0
2008-01-09 19:29:00,15.549,15.674,15.539,15.539,350000.0
2008-01-09 19:30:00,15.669,15.669,15.501,15.669,400000.0
2008-01-09 19:31:00,15.528,15.64,15.528,15.581,250000.0
2008-01-09 19:32:00,15.599,15.664,15.584,15.624,250000.0
2008-01-09 19:33:00,15.669,15.669,15.516,15.516,400000.0
2008-01-09 19:34:00,15.576,15.641,15.535,15.611,550000.0
2008-01-09 19:35:00,15.532,15.532,15.517,15.531,300000.0
2008-01-09 19:36:00,15.607,15.662,15.562,15.562,350000.0
2008-01-09 19:37:00,15.584,15.696,15.573,15.575,450000.0
2008-01-09 19:38:00,15.524,15.652,15.511,15.652,300000.0
2008-01-09 19:39:00,15.647,15.65,15.529,15.6,350000.0
2008-01-09 19:40:00,15.548,15.666,15.537,15.565,400000.0
2008-01-09 19:41:00,15.572,15.653,15.532,15.647,500000.0
2008-01-09 19:42:00,15.616,15.688,15.56,15.68,300000.0
2008-01-09 19:43:00,15.564,15.682,15.564,15.682,300000.0
2008-01-09 19:44:00,15.596,15.686,15.565,15.573,450000.0
2008-01-09 19:45:00,15.622,15.646,15.557,15.646,300000.0
2008-01-09 19:46:00,15.651,15.651,15.533,15.639,550000.0
2008-01-09 19:47:00,15.576,15.666,15.497,15.514,550000.0
2008-01-09 19:48:00,15.652,15.685,15.613,15.685,400000.0
2008-01-09 19:49:00,15.683,15.706,15.599,15.692,400000.0
2008-01-09 19:50:00,15.676,15.695,15.548,15.695,450000.0
2008-01-09 19:51:00,15.609,15.718,15.609,15.692,500000.0
2008-01-09 19:52:00,15.57,15.647,15.559,15.561,250000.0
2008-01-09 19:53:00,15.686,15.686,15.574,15.574,400000.0
2008-01-09 19:54:00,15.672,15.689,15.617,15.623,350000.0
2008-01-09 19:55:00,15.683,15.708,15.601,15.678,350000.0
2008-01-09 19:56:00,15.638,15.649,15.555,15.644,450000.0
2008-01-09 19:57:00,15.553,15.672,15.553,15.672,500000.0
2008-01-09 19:58:00,15.684,15.689,15.561,15.599,550000.0
2008-01-09 19:59:00,15.697,15.704,15.601,15.689,550000.0
2008-01-09 20:00:00,15.687,15.717,15.559,15.588,700000.0
2008-01-09 20:01:00,15.681,15.766,15.587,15.664,550000.0
2008-01-09 20:02:00,15.597,15.696,15.597,15.673,400000.0
2008-01-09 20:03:00,15.606,15.705,15.57,15.693,550000.0
2008-01-09 20:04:00,15.64,15.649,15.565,15.587,350000.0
2008-01-09 20:05:00,15.621,15.698,15.58,15.655,400000.0
2008-01-09 20:06:00,15.679,15.679,15.544,15.634,550000.0
2008-01-09 20:07:00,15.708,15.708,15.548,15.687,500000.0
2008-01-09 20:08:00,15.601,15.69,15.601,15.606,350000.0
2008-01-09 20:09:00,15.644,15.73,15.596,15.624,700000.0
2008-01-09 20:10:00,15.689,15.689,15.614,15.637,500000.0
2008-01-09 20:11:00,15.613,15.701,15.573,15.601,450000.0
2008-01-09 20:12:00,15.63,15.643,15.542,15.557,350000.0
2008-01-09 20:13:00,15.546,15.607,15.529,15.581,350000.0
2008-01-09 20:14:00,15.66,15.679,15.637,15.679,300000.0
2008-01-09 20:15:00,15.657,15.689,15.579,15.579,350000.0
2008-01-09 20:16:00,15.578,15.65,15.51,15.51,350000.0
2008-01-09 20:17:00,15.635,15.656,15.532,15.532,400000.0
2008-01-09 20:18:00,15.551,15.688,15.551,15.582,300000.0
2008-01-09 20:19:00,15.621,15.712,15.526,15.64,500000.0
2008-01-09 20:20:00,15.515,15.678,15.515,15.659,650000.0
2008-01-09 20:21:00,15.61,15.636,15.561,15.561,300000.0
2008-01-09 20:22:00,15.666,15.691,15.581,15.636,500000.0
2008-01-09 20:23:00,15.642,15.658,15.605,15.635,250000.0
2008-01-09 20:24:00,15.621,15.676,15.603,15.674,400000.0
2008-01-09 20:25:00,15.621,15.705,15.563,15.705,150000.0
2008-01-09 20:26:00,15.599,15.71,15.565,15.71,300000.0
2008-01-09 20:27:00,15.602,15.688,15.554,15.622,350000.0
2008-01-09 20:28:00,15.659,15.71,15.647,15.71,350000.0
2008-01-09 20:29:00,15.625,15.711,15.591,15.704,900000.0
2008-01-09 20:30:00,15.651,15.731,15.637,15.699,500000.0
2008-01-09 20:31:00,15.653,15.69,15.56,15.634,400000.0
2008-01-09 20:32:00,15.686,15.686,15.569,15.629,300000.0
2008-01-09 20:33:00,15.723,15.723,15.598,15.673,400000.0
2008-01-09 20:34:00,15.686,15.706,15.605,15.605,350000.0
2008-01-09 20:35:00,15.597,15.683,15.571,15.606,400000.0
2008-01-09 20:36:00,15.67,15.711,15.626,15.698,500000.0
2008-01-09 20:37:00,15.691,15.703,15.558,15.645,550000.0
2008-01-09 20:38:00,15.652,15.692,15.645,15.664,300000.0
2008-01-09 20:39:00,15.675,15.677,15.55,15.55,400000.0
2008-01-09 20:40:00,15.691,15.694,15.54,15.54,350000.0
2008-01-09 20:41:00,15.648,15.682,15.57,15.682,400000.0
2008-01-09 20:42:00,15.55,15.654,15.533,15.64,500000.0
2008-01-09 20:43:00,15.655,15.659,15.586,15.586,300000.0
2008-01-09 20:44:00,15.65,15.71,15.636,15.636,350000.0
2008-01-09 20:45:00,15.593,15.678,15.532,15.532,250000.0
2008-01-09 20:46:00,15.649,15.71,15.573,15.618,450000.0
2008-01-09 20:47:00,15.626,15.688,15.606,15.61,400000.0
2008-01-09 20:48:00,15.688,15.688,15.53,15.53,300000.0
2008-01-09 20:49:00,15.633,15.664,15.564,15.631,350000.0
2008-01-09 20:50:00,15.581,15.669,15.581,15.63,300000.0
2008-01-09 20:51:00,15.648,15.671,15.518,15.623,550000.0
2008-01-09 20:52:00,15.6,15.664,15.52,15.664,400000.0
2008-01-09 20:53:00,15.61,15.68,15.562,15.563,400000.0
2008-01-09 20:54:00,15.588,15.691,15.562,15.562,200000.0
2008-01-09 20:55:00,15.708,15.715,15.702,15.715,200000.0
2008-01-09 20:56:00,15.712,15.712,15.707,15.707,100000.0
2008-01-09 20:57:00,15.685,15.688,15.573,15.619,350000.0
2008-01-09 20:58:00,15.714,15.723,15.625,15.633,400000.0
2008-01-09 20:59:00,15.665,15.749,15.55,15.705,400000.0
2008-01-09 21:00:00,15.633,15.691,15.575,15.575,250000.0
2008-01-09 21:01:00,15.691,15.716,15.691,15.716,100000.0
2008-01-09 21:02:00,15.708,15.708,15.708,15.708,50000.0
2008-01-09 21:03:00,15.681,15.691,15.596,15.69,400000.0
2008-01-09 21:04:00,15.624,15.665,15.555,15.665,350000.0
2008-01-09 21:05:00,15.721,15.721,15.619,15.619,200000.0
2008-01-09 21:06:00,15.66,15.675,15.55,15.628,400000.0
2008-01-09 21:07:00,15.586,15.706,15.578,15.668,550000.0
2008-01-09 21:08:00,15.571,15.68,15.568,15.667,450000.0
2008-01-09 21:09:00,15.572,15.688,15.572,15.641,250000.0
2008-01-09 21:10:00,15.621,15.671,15.531,15.531,300000.0
2008-01-09 21:11:00,15.671,15.671,15.495,15.529,250000.0
2008-01-09 21:12:00,15.52,15.66,15.52,15.66,250000.0
2008-01-09 21:13:00,15.648,15.693,15.608,15.622,500000.0
2008-01-09 21:14:00,15.622,15.622,15.566,15.596,250000.0
2008-01-09 21:15:00,15.57,15.695,15.57,15.621,350000.0
2008-01-09 21:16:00,15.65,15.65,15.585,15.585,100000.0
2008-01-09 21:17:00,15.548,15.6,15.534,15.598,250000.0
2008-01-09 21:18:00,15.611,15.65,15.587,15.621,300000.0
2008-01-09 21:19:00,15.642,15.642,15.536,15.536,200000.0
2008-01-09 21:20:00,15.569,15.643,15.528,15.643,400000.0
2008-01-09 21:21:00,15.606,15.647,15.606,15.63,250000.0
2008-01-09 21:22:00,15.587,15.635,15.498,15.498,550000.0
2008-01-09 21:23:00,15.556,15.686,15.51,15.573,350000.0
2008-01-09 21:24:00,15.613,15.64,15.536,15.64,250000.0
2008-01-09 21:25:00,15.5,15.608,15.457,15.571,350000.0
2008-01-09 21:26:00,15.615,15.655,15.559,15.559,200000.0
2008-01-09 21:27:00,15.593,15.593,15.518,15.518,250000.0
2008-01-09 21:28:00,15.595,15.627,15.556,15.626,200000.0
2008-01-09 21:29:00,15.606,15.665,15.577,15.619,350000.0
2008-01-09 21:30:00,15.568,15.626,15.568,15.626,100000.0
2008-01-09 21:31:00,15.52,15.665,15.52,15.623,300000.0
2008-01-09 21:32:00,15.578,15.621,15.52,15.607,250000.0
2008-01-09 21:33:00,15.631,15.662,15.623,15.634,200000.0
2008-01-09 21:34:00,15.604,15.645,15.483,15.645,550000.0
2008-01-09 21:35:00,15.547,15.554,15.523,15.523,150000.0
2008-01-09 21:36:00,15.539,15.68,15.527,15.596,300000.0
2008-01-09 21:37:00,15.578,15.663,15.578,15.663,100000.0
2008-01-09 21:38:00,15.633,15.636,15.542,15.636,400000.0
2008-01-09 21:39:00,15.669,15.669,15.566,15.566,200000.0
2008-01-09 21:40:00,15.557,15.666,15.556,15.556,400000.0
2008-01-09 21:41:00,15.563,15.625,15.5,15.54,350000.0
2008-01-09 21:42:00,15.555,15.588,15.526,15.588,150000.0
2008-01-09 21:43:00,15.562,15.672,15.562,15.58,400000.0
2008-01-09 21:44:00,15.622,15.666,15.526,15.526,500000.0
2008-01-09 21:45:00,15.523,15.639,15.52,15.639,400000.0
2008-01-09 21:46:00,15.531,15.602,15.531,15.555,150000.0
2008-01-09 21:47:00,15.518,15.626,15.496,15.624,400000.0
2008-01-09 21:48:00,15.58,15.683,15.518,15.61,350000.0
2008-01-09 21:49:00,15.663,15.663,15.513,15.556,350000.0
2008-01-09 21:50:00,15.562,15.612,15.542,15.575,250000.0
2008-01-09 21:51:00,15.635,15.643,15.492,15.633,300000.0
2008-01-09 21:52:00,15.64,15.641,15.506,15.556,550000.0
2008-01-09 21:53:00,15.511,15.575,15.507,15.575,400000.0
2008-01-09 21:54:00,15.553,15.623,15.509,15.623,550000.0
2008-01-09 21:55:00,15.618,15.618,15.498,15.498,450000.0
2008-01-09 21:56:00,15.548,15.614,15.514,15.587,450000.0
2008-01-09 21:57:00,15.513,15.59,15.513,15.589,200000.0
2008-01-09 21:58:00,15.596,15.634,15.486,15.535,550000.0
2008-01-09 21:59:00,15.527,15.642,15.527,15.552,400000.0
2008-01-09 22:00:00,15.505,15.633,15.492,15.521,400000.0
2008-01-09 22:01:00,15.515,15.515,15.508,15.508,100000.0
2008-01-09 22:02:00,15.577,15.59,15.484,15.576,450000.0
2008-01-09 22:03:00,15.571,15.601,15.463,15.505,350000.0
2008-01-09 22:04:00,15.566,15.654,15.504,15.625,550000.0
2008-01-09 22:05:00,15.533,15.584,15.533,15.584,100000.0
2008-01-09 22:06:00,15.58,15.636,15.514,15.549,400000.0
2008-01-09 22:07:00,15.537,15.589,15.487,15.586,350000.0
2008-01-09 22:08:00,15.59,15.634,15.501,15.634,550000.0
2008-01-09 22:09:00,15.626,15.626,15.494,15.494,350000.0
2008-01-09 22:10:00,15.579,15.659,15.55,15.655,550000.0
2008-01-09 22:11:00,15.538,15.586,15.506,15.506,300000.0
2008-01-09 22:12:00,15.564,15.607,15.564,15.601,150000.0
2008-01-09 22:13:00,15.631,15.648,15.557,15.598,300000.0
2008-01-09 22:14:00,15.526,15.608,15.526,15.608,100000.0
2008-01-09 22:16:00,15.496,15.626,15.496,15.518,600000.0
2008-01-09 22:17:00,15.539,15.586,15.509,15.58,400000.0
2008-01-09 22:18:00,15.551,15.619,15.508,15.508,350000.0
2008-01-09 22:19:00,15.604,15.609,15.468,15.574,450000.0
2008-01-09 22:20:00,15.537,15.655,15.527,15.527,750000.0
2008-01-09 22:21:00,15.516,15.553,15.491,15.504,350000.0
2008-01-09 22:22:00,15.566,15.586,15.478,15.478,250000.0
2008-01-09 22:23:00,15.506,15.567,15.506,15.56,250000.0
2008-01-09 22:25:00,15.593,15.624,15.486,15.555,400000.0
2008-01-09 22:26:00,15.498,15.557,15.433,15.538,700000.0
2008-01-09 22:27:00,15.526,15.526,15.452,15.452,200000.0
2008-01-09 22:29:00,15.478,15.586,15.478,15.552,300000.0
2008-01-09 22:30:00,15.588,15.634,15.511,15.548,500000.0
2008-01-09 22:31:00,15.454,15.574,15.454,15.454,500000.0
2008-01-09 22:32:00,15.555,15.584,15.49,15.511,250000.0
2008-01-09 22:33:00,15.499,15.584,15.499,15.557,300000.0
2008-01-09 22:34:00,15.485,15.488,15.448,15.448,200000.0
2008-01-09 22:35:00,15.565,15.62,15.457,15.516,300000.0
2008-01-09 22:36:00,15.56,15.573,15.447,15.573,250000.0
2008-01-09 22:37:00,15.568,15.568,15.413,15.477,350000.0
2008-01-09 22:38:00,15.471,15.577,15.466,15.466,200000.0
2008-01-09 22:39:00,15.479,15.589,15.477,15.549,250000.0
2008-01-09 22:40:00,15.492,15.607,15.469,15.469,500000.0
2008-01-09 22:41:00,15.551,15.56,15.53,15.56,150000.0
2008-01-09 22:42:00,15.56,15.596,15.482,15.553,550000.0
2008-01-09 22:43:00,15.484,15.57,15.425,15.425,550000.0
2008-01-09 22:44:00,15.504,15.552,15.494,15.494,200000.0
2008-01-09 22:45:00,15.589,15.589,15.463,15.463,150000.0
2008-01-09 22:46:00,15.506,15.525,15.506,15.525,100000.0
2008-01-09 22:47:00,15.562,15.563,15.425,15.492,450000.0
2008-01-09 22:48:00,15.574,15.574,15.436,15.57,250000.0
2008-01-09 22:49:00,15.479,15.566,15.431,15.5,400000.0
2008-01-09 22:50:00,15.601,15.657,15.516,15.565,650000.0
2008-01-09 22:51:00,15.553,15.559,15.484,15.496,300000.0
2008-01-09 22:52:00,15.505,15.505,15.474,15.474,100000.0
2008-01-09 22:53:00,15.502,15.587,15.502,15.556,300000.0
2008-01-09 22:54:00,15.449,15.589,15.449,15.532,350000.0
2008-01-09 22:55:00,15.594,15.602,15.462,15.598,350000.0
2008-01-09 22:56:00,15.559,15.582,15.491,15.518,550000.0
2008-01-09 22:57:00,15.488,15.586,15.474,15.549,600000.0
2008-01-09 22:58:00,15.583,15.589,15.481,15.586,500000.0
2008-01-09 22:59:00,15.585,15.593,15.505,15.553,450000.0
2008-01-09 23:00:00,15.564,15.629,15.484,15.605,500000.0
2008-01-09 23:01:00,15.565,15.594,15.458,15.458,500000.0
2008-01-09 23:02:00,15.584,15.607,15.491,15.516,350000.0
2008-01-09 23:03:00,15.548,15.597,15.488,15.57,450000.0
2008-01-09 23:04:00,15.561,15.594,15.455,15.571,500000.0
2008-01-09 23:05:00,15.503,15.567,15.444,15.553,450000.0
2008-01-09 23:07:00,15.609,15.609,15.567,15.567,200000.0
2008-01-09 23:08:00,15.519,15.609,15.519,15.609,150000.0
2008-01-09 23:10:00,15.635,15.635,15.555,15.555,200000.0
2008-01-09 23:11:00,15.5,15.5,15.5,15.5,50000.0
2008-01-09 23:12:00,15.536,15.614,15.512,15.512,250000.0
2008-01-09 23:13:00,15.563,15.61,15.508,15.508,250000.0
2008-01-09 23:14:00,15.595,15.64,15.501,15.579,400000.0
2008-01-09 23:15:00,15.521,15.562,15.521,15.562,100000.0
2008-01-09 23:16:00,15.534,15.622,15.534,15.622,200000.0
2008-01-09 23:17:00,15.57,15.634,15.488,15.629,300000.0
2008-01-09 23:18:00,15.565,15.64,15.557,15.599,350000.0
2008-01-09 23:19:00,15.543,15.612,15.517,15.517,250000.0
2008-01-09 23:20:00,15.506,15.575,15.506,15.575,100000.0
2008-01-09 23:21:00,15.518,15.518,15.518,15.518,50000.0
2008-01-09 23:22:00,15.556,15.612,15.54,15.54,400000.0
2008-01-09 23:23:00,15.623,15.623,15.522,15.542,250000.0
2008-01-09 23:24:00,15.555,15.64,15.528,15.64,300000.0
2008-01-09 23:25:00,15.651,15.656,15.548,15.548,300000.0
2008-01-09 23:26:00,15.586,15.618,15.507,15.507,150000.0
2008-01-09 23:27:00,15.57,15.629,15.516,15.551,300000.0
2008-01-09 23:28:00,15.519,15.637,15.519,15.558,450000.0
2008-01-09 23:29:00,15.662,15.671,15.562,15.562,200000.0
2008-01-09 23:30:00,15.563,15.639,15.522,15.639,400000.0
2008-01-09 23:31:00,15.568,15.588,15.568,15.588,100000.0
2008-01-09 23:32:00,15.555,15.636,15.555,15.636,100000.0
2008-01-09 23:33:00,15.635,15.635,15.521,15.627,350000.0
2008-01-09 23:34:00,15.651,15.651,15.574,15.574,150000.0
2008-01-09 23:35:00,15.6,15.635,15.6,15.604,150000.0
2008-01-09 23:36:00,15.637,15.637,15.538,15.6,250000.0
2008-01-09 23:37:00,15.648,15.648,15.527,15.538,300000.0
2008-01-09 23:38:00,15.572,15.617,15.572,15.617,150000.0
2008-01-09 23:39:00,15.662,15.662,15.55,15.606,400000.0
2008-01-09 23:40:00,15.598,15.699,15.551,15.664,450000.0
2008-01-09 23:41:00,15.616,15.658,15.61,15.61,250000.0
2008-01-09 23:42:00,15.572,15.611,15.572,15.611,100000.0
2008-01-09 23:43:00,15.592,15.626,15.592,15.616,150000.0
2008-01-09 23:44:00,15.65,15.65,15.568,15.568,150000.0
2008-01-09 23:45:00,15.611,15.638,15.574,15.574,400000.0
2008-01-09 23:47:00,15.57,15.662,15.57,15.662,100000.0
2008-01-09 23:50:00,15.622,15.648,15.598,15.631,350000.0
2008-01-09 23:51:00,15.629,15.668,15.585,15.585,450000.0
2008-01-09 23:52:00,15.62,15.62,15.577,15.577,100000.0
2008-01-09 23:53:00,15.572,15.639,15.563,15.617,350000.0
2008-01-09 23:54:00,15.561,15.615,15.502,15.615,200000.0
2008-01-09 23:55:00,15.656,15.656,15.656,15.656,50000.0
2008-01-09 23:57:00,15.533,15.671,15.533,15.671,100000.0
2008-01-09 23:58:00,15.531,15.631,15.531,15.609,300000.0
2008-01-09 23:59:00,15.624,15.669,15.584,15.605,450000.0
2008-01-10 00:00:00,15.602,15.658,15.512,15.658,350000.0
2008-01-10 00:01:00,15.639,15.657,15.52,15.61,400000.0
2008-01-10 00:03:00,15.651,15.669,15.578,15.669,400000.0
2008-01-10 00:04:00,15.538,15.691,15.538,15.656,350000.0
2008-01-10 00:05:00,15.526,15.645,15.526,15.57,250000.0
2008-01-10 00:07:00,15.566,15.659,15.566,15.659,100000.0
2008-01-10 00:09:00,15.661,15.664,15.569,15.626,700000.0
2008-01-10 00:10:00,15.654,15.683,15.601,15.601,200000.0
2008-01-10 00:11:00,15.631,15.631,15.631,15.631,50000.0
2008-01-10 00:13:00,15.636,15.636,15.516,15.582,150000.0
2008-01-10 00:14:00,15.543,15.692,15.543,15.674,200000.0
2008-01-10 00:20:00,15.566,15.659,15.566,15.659,100000.0
2008-01-10 00:24:00,15.546,15.664,15.546,15.584,300000.0
2008-01-10 00:30:00,15.556,15.653,15.556,15.653,100000.0
2008-01-10 00:31:00,15.617,15.617,15.588,15.588,100000.0
2008-01-10 00:39:00,15.677,15.691,15.581,15.581,200000.0
2008-01-10 00:40:00,15.562,15.664,15.562,15.664,100000.0
2008-01-10 00:42:00,15.586,15.679,15.586,15.679,100000.0
2008-01-10 00:47:00,15.631,15.631,15.593,15.593,100000.0
2008-01-10 00:49:00,15.626,15.626,15.52,15.52,100000.0
2008-01-10 00:50:00,15.622,15.659,15.52,15.659,350000.0
2008-01-10 00:53:00,15.602,15.66,15.562,15.66,200000.0
2008-01-10 00:57:00,15.667,15.667,15.571,15.661,200000.0
2008-01-10 01:00:00,15.622,15.622,15.622,15.622,50000.0
2008-01-10 01:01:00,15.555,15.622,15.555,15.622,300000.0
2008-01-10 01:04:00,15.547,15.668,15.547,15.59,300000.0
2008-01-10 01:06:00,15.566,15.659,15.566,15.659,100000.0
2008-01-10 01:09:00,15.662,15.668,15.593,15.593,450000.0
2008-01-10 01:10:00,15.597,15.661,15.597,15.636,250000.0
2008-01-10 01:11:00,15.586,15.603,15.586,15.603,100000.0
2008-01-10 01:12:00,15.663,15.663,15.568,15.617,250000.0
2008-01-10 01:13:00,15.565,15.647,15.517,15.647,350000.0
2008-01-10 01:14:00,15.657,15.675,15.544,15.675,350000.0
2008-01-10 01:15:00,15.679,15.679,15.571,15.639,400000.0
2008-01-10 01:16:00,15.674,15.674,15.624,15.65,350000.0
2008-01-10 01:17:00,15.65,15.683,15.579,15.657,350000.0
2008-01-10 01:20:00,15.682,15.682,15.524,15.659,400000.0
2008-01-10 01:21:00,15.617,15.663,15.518,15.628,350000.0
2008-01-10 01:23:00,15.61,15.665,15.584,15.594,400000.0
2008-01-10 01:24:00,15.614,15.614,15.614,15.614,50000.0
2008-01-10 01:25:00,15.646,15.655,15.631,15.655,200000.0
2008-01-10 01:26:00,15.61,15.659,15.61,15.659,100000.0
2008-01-10 01:27:00,15.575,15.684,15.575,15.596,500000.0
2008-01-10 01:28:00,15.598,15.739,15.598,15.631,750000.0
2008-01-10 01:29:00,15.579,15.719,15.55,15.61,600000.0
2008-01-10 01:30:00,15.624,15.672,15.586,15.654,450000.0
2008-01-10 01:31:00,15.622,15.622,15.62,15.62,100000.0
2008-01-10 01:33:00,15.645,15.675,15.645,15.646,150000.0
2008-01-10 01:34:00,15.691,15.721,15.615,15.708,550000.0
2008-01-10 01:35:00,15.72,15.724,15.626,15.626,400000.0
2008-01-10 01:36:00,15.623,15.623,15.623,15.623,50000.0
2008-01-10 01:37:00,15.663,15.72,15.607,15.638,450000.0
2008-01-10 01:38:00,15.614,15.662,15.6,15.6,400000.0
2008-01-10 01:40:00,15.709,15.709,15.578,15.651,500000.0
2008-01-10 01:41:00,15.669,15.692,15.603,15.603,350000.0
2008-01-10 01:42:00,15.723,15.723,15.625,15.625,400000.0
2008-01-10 01:43:00,15.642,15.714,15.642,15.679,150000.0
2008-01-10 01:44:00,15.656,15.695,15.611,15.611,350000.0
2008-01-10 01:45:00,15.584,15.698,15.584,15.657,400000.0
2008-01-10 01:46:00,15.694,15.694,15.576,15.666,350000.0
2008-01-10 01:47:00,15.663,15.698,15.663,15.698,100000.0
2008-01-10 01:48:00,15.649,15.697,15.613,15.664,350000.0
2008-01-10 01:50:00,15.586,15.698,15.555,15.659,700000.0
2008-01-10 01:51:00,15.583,15.595,15.583,15.59,150000.0
2008-01-10 01:52:00,15.643,15.689,15.643,15.687,150000.0
2008-01-10 01:53:00,15.728,15.745,15.638,15.638,200000.0
2008-01-10 01:54:00,15.604,15.694,15.577,15.694,250000.0
2008-01-10 01:55:00,15.653,15.653,15.589,15.639,200000.0
2008-01-10 01:57:00,15.703,15.703,15.58,15.697,450000.0
2008-01-10 02:00:00,15.652,15.652,15.581,15.581,150000.0
2008-01-10 02:01:00,15.666,15.676,15.566,15.566,150000.0
2008-01-10 02:02:00,15.709,15.741,15.602,15.655,300000.0
2008-01-10 02:03:00,15.603,15.694,15.603,15.694,100000.0
2008-01-10 02:04:00,15.639,15.639,15.639,15.639,50000.0
2008-01-10 02:05:00,15.554,15.614,15.554,15.614,100000.0
2008-01-10 02:06:00,15.66,15.66,15.549,15.626,450000.0
2008-01-10 02:07:00,15.678,15.696,15.603,15.632,400000.0
2008-01-10 02:08:00,15.626,15.629,15.572,15.572,150000.0
2008-01-10 02:09:00,15.661,15.713,15.601,15.647,550000.0
2008-01-10 02:10:00,15.641,15.687,15.62,15.687,350000.0
2008-01-10 02:11:00,15.626,15.713,15.62,15.713,300000.0
2008-01-10 02:12:00,15.727,15.727,15.581,15.658,400000.0
2008-01-10 02:13:00,15.699,15.729,15.617,15.622,300000.0
2008-01-10 02:14:00,15.681,15.681,15.6,15.609,300000.0
2008-01-10 02:15:00,15.702,15.703,15.629,15.636,300000.0
2008-01-10 02:16:00,15.633,15.708,15.631,15.631,250000.0
2008-01-10 02:17:00,15.634,15.736,15.634,15.639,400000.0
2008-01-10 02:18:00,15.661,15.701,15.661,15.701,100000.0
2008-01-10 02:19:00,15.641,15.728,15.641,15.724,400000.0
2008-01-10 02:20:00,15.628,15.697,15.569,15.697,500000.0
2008-01-10 02:21:00,15.62,15.718,15.62,15.677,450000.0
2008-01-10 02:22:00,15.604,15.604,15.602,15.602,100000.0
2008-01-10 02:23:00,15.612,15.671,15.612,15.671,150000.0
2008-01-10 02:24:00,15.627,15.725,15.608,15.631,400000.0
2008-01-10 02:25:00,15.618,15.696,15.561,15.649,400000.0
2008-01-10 02:26:00,15.643,15.71,15.643,15.705,250000.0
2008-01-10 02:27:00,15.569,15.667,15.569,15.667,250000.0
2008-01-10 02:28:00,15.55,15.66,15.55,15.558,150000.0
2008-01-10 02:29:00,15.579,15.719,15.579,15.616,350000.0
2008-01-10 02:30:00,15.572,15.641,15.572,15.614,350000.0
2008-01-10 02:31:00,15.562,15.659,15.562,15.609,350000.0
2008-01-10 02:32:00,15.621,15.732,15.568,15.568,400000.0
2008-01-10 02:33:00,15.685,15.685,15.597,15.644,250000.0
2008-01-10 02:34:00,15.583,15.652,15.583,15.617,300000.0
2008-01-10 02:35:00,15.653,15.704,15.576,15.615,350000.0
2008-01-10 02:36:00,15.543,15.604,15.543,15.604,100000.0
2008-01-10 02:37:00,15.553,15.693,15.553,15.624,250000.0
2008-01-10 02:38:00,15.665,15.665,15.519,15.615,500000.0
2008-01-10 02:39:00,15.669,15.684,15.616,15.684,400000.0
2008-01-10 02:40:00,15.685,15.685,15.625,15.656,400000.0
2008-01-10 02:41:00,15.619,15.619,15.619,15.619,50000.0
2008-01-10 02:44:00,15.649,15.67,15.609,15.644,250000.0
2008-01-10 02:45:00,15.623,15.706,15.613,15.623,350000.0
2008-01-10 02:46:00,15.652,15.71,15.632,15.65,300000.0
2008-01-10 02:48:00,15.63,15.696,15.569,15.696,350000.0
2008-01-10 02:49:00,15.634,15.676,15.56,15.661,300000.0
2008-01-10 02:50:00,15.546,15.666,15.546,15.563,350000.0
2008-01-10 02:53:00,15.656,15.68,15.544,15.587,200000.0
2008-01-10 02:54:00,15.696,15.696,15.683,15.683,100000.0
2008-01-10 02:55:00,15.599,15.694,15.595,15.661,550000.0
2008-01-10 02:56:00,15.549,15.629,15.549,15.629,350000.0
2008-01-10 02:57:00,15.707,15.71,15.669,15.669,200000.0
2008-01-10 02:58:00,15.69,15.69,15.579,15.579,100000.0
2008-01-10 02:59:00,15.678,15.714,15.596,15.634,650000.0
2008-01-10 03:00:00,15.68,15.702,15.597,15.598,400000.0
2008-01-10 03:01:00,15.683,15.683,15.653,15.653,150000.0
2008-01-10 03:02:00,15.7,15.721,15.608,15.677,250000.0
2008-01-10 03:03:00,15.725,15.725,15.696,15.696,100000.0
2008-01-10 03:04:00,15.69,15.69,15.593,15.593,100000.0
2008-01-10 03:07:00,15.658,15.764,15.641,15.641,350000.0
2008-01-10 03:08:00,15.723,15.723,15.589,15.697,400000.0
2008-01-10 03:09:00,15.63,15.722,15.571,15.679,600000.0
2008-01-10 03:10:00,15.553,15.713,15.553,15.625,250000.0
2008-01-10 03:11:00,15.634,15.719,15.606,15.606,250000.0
2008-01-10 03:12:00,15.576,15.685,15.553,15.67,350000.0
2008-01-10 03:13:00,15.663,15.707,15.641,15.688,350000.0
2008-01-10 03:14:00,15.603,15.658,15.592,15.658,250000.0
2008-01-10 03:15:00,15.624,15.713,15.61,15.713,300000.0
2008-01-10 03:16:00,15.716,15.744,15.597,15.628,350000.0
2008-01-10 03:17:00,15.706,15.716,15.573,15.642,400000.0
2008-01-10 03:18:00,15.606,15.707,15.606,15.707,100000.0
2008-01-10 03:19:00,15.742,15.745,15.639,15.639,350000.0
2008-01-10 03:20:00,15.666,15.71,15.59,15.684,300000.0
2008-01-10 03:21:00,15.736,15.736,15.634,15.634,350000.0
2008-01-10 03:22:00,15.614,15.736,15.598,15.598,500000.0
2008-01-10 03:23:00,15.65,15.65,15.632,15.632,100000.0
2008-01-10 03:25:00,15.713,15.726,15.633,15.726,250000.0
2008-01-10 03:26:00,15.727,15.727,15.727,15.727,50000.0
2008-01-10 03:27:00,15.648,15.731,15.586,15.731,300000.0
2008-01-10 03:29:00,15.583,15.754,15.583,15.614,850000.0
2008-01-10 03:30:00,15.581,15.715,15.581,15.638,500000.0
2008-01-10 03:31:00,15.723,15.726,15.723,15.726,100000.0
2008-01-10 03:33:00,15.636,15.729,15.636,15.729,100000.0
2008-01-10 03:35:00,15.68,15.754,15.615,15.624,400000.0
2008-01-10 03:36:00,15.704,15.745,15.693,15.693,250000.0
2008-01-10 03:37:00,15.624,15.715,15.624,15.677,250000.0
2008-01-10 03:38:00,15.69,15.713,15.69,15.713,100000.0
2008-01-10 03:39:00,15.65,15.733,15.65,15.719,400000.0
2008-01-10 03:40:00,15.628,15.714,15.587,15.644,350000.0
2008-01-10 03:41:00,15.64,15.703,15.611,15.648,500000.0
2008-01-10 03:42:00,15.688,15.696,15.634,15.696,350000.0
2008-01-10 03:43:00,15.716,15.716,15.58,15.683,300000.0
2008-01-10 03:44:00,15.589,15.679,15.589,15.679,150000.0
2008-01-10 03:45:00,15.632,15.716,15.573,15.627,350000.0
2008-01-10 03:46:00,15.635,15.713,15.593,15.713,350000.0
2008-01-10 03:48:00,15.64,15.724,15.605,15.685,400000.0
2008-01-10 03:50:00,15.616,15.709,15.616,15.709,100000.0
2008-01-10 03:52:00,15.572,15.682,15.572,15.603,150000.0
2008-01-10 03:53:00,15.622,15.691,15.614,15.691,350000.0
2008-01-10 03:55:00,15.636,15.729,15.636,15.729,100000.0
2008-01-10 03:58:00,15.674,15.674,15.674,15.674,50000.0
2008-01-10 03:59:00,15.616,15.705,15.565,15.565,550000.0
2008-01-10 04:00:00,15.587,15.624,15.587,15.618,200000.0
2008-01-10 04:01:00,15.652,15.686,15.545,15.545,300000.0
2008-01-10 04:03:00,15.596,15.652,15.596,15.652,100000.0
2008-01-10 04:04:00,15.624,15.701,15.594,15.701,350000.0
2008-01-10 04:05:00,15.67,15.734,15.587,15.61,400000.0
2008-01-10 04:06:00,15.639,15.703,15.606,15.671,350000.0
2008-01-10 04:07:00,15.624,15.735,15.624,15.671,300000.0
2008-01-10 04:08:00,15.544,15.673,15.544,15.544,300000.0
2008-01-10 04:10:00,15.689,15.689,15.544,15.544,350000.0
2008-01-10 04:12:00,15.645,15.657,15.618,15.653,200000.0
2008-01-10 04:13:00,15.624,15.694,15.624,15.694,100000.0
2008-01-10 04:14:00,15.649,15.649,15.575,15.575,100000.0
2008-01-10 04:15:00,15.625,15.686,15.625,15.686,150000.0
2008-01-10 04:16:00,15.624,15.672,15.573,15.606,400000.0
2008-01-10 04:17:00,15.678,15.678,15.59,15.59,350000.0
2008-01-10 04:18:00,15.615,15.685,15.615,15.656,300000.0
2008-01-10 04:19:00,15.622,15.693,15.609,15.622,200000.0
2008-01-10 04:20:00,15.61,15.61,15.581,15.581,100000.0
2008-01-10 04:21:00,15.671,15.671,15.671,15.671,50000.0
2008-01-10 04:22:00,15.648,15.677,15.62,15.62,350000.0
2008-01-10 04:23:00,15.703,15.703,15.599,15.599,200000.0
2008-01-10 04:24:00,15.687,15.699,15.641,15.69,500000.0
2008-01-10 04:25:00,15.677,15.692,15.6,15.673,550000.0
2008-01-10 04:26:00,15.646,15.708,15.579,15.663,350000.0
2008-01-10 04:27:00,15.61,15.669,15.577,15.584,400000.0
2008-01-10 04:28:00,15.621,15.697,15.621,15.697,100000.0
2008-01-10 04:29:00,15.634,15.661,15.624,15.624,200000.0
2008-01-10 04:30:00,15.614,15.646,15.599,15.642,250000.0
2008-01-10 04:31:00,15.656,15.686,15.627,15.686,150000.0
2008-01-10 04:32:00,15.669,15.7,15.669,15.7,100000.0
2008-01-10 04:33:00,15.682,15.682,15.572,15.572,100000.0
2008-01-10 04:34:00,15.663,15.716,15.597,15.65,400000.0
2008-01-10 04:35:00,15.583,15.758,15.583,15.717,350000.0
2008-01-10 04:38:00,15.588,15.688,15.588,15.656,150000.0
2008-01-10 04:40:00,15.66,15.691,15.66,15.691,100000.0
2008-01-10 04:41:00,15.632,15.658,15.632,15.658,100000.0
2008-01-10 04:42:00,15.686,15.686,15.623,15.648,200000.0
2008-01-10 04:43:00,15.686,15.686,15.599,15.671,150000.0
2008-01-10 04:45:00,15.639,15.688,15.583,15.605,350000.0
2008-01-10 04:46:00,15.683,15.683,15.569,15.669,200000.0
2008-01-10 04:48:00,15.674,15.681,15.587,15.587,200000.0
2008-01-10 04:49:00,15.687,15.687,15.635,15.682,250000.0
2008-01-10 04:50:00,15.573,15.688,15.57,15.595,300000.0
2008-01-10 04:51:00,15.597,15.673,15.564,15.673,650000.0
2008-01-10 04:52:00,15.556,15.68,15.556,15.647,150000.0
2008-01-10 04:54:00,15.618,15.713,15.588,15.654,300000.0
2008-01-10 04:55:00,15.648,15.65,15.617,15.617,250000.0
2008-01-10 04:56:00,15.617,15.652,15.567,15.652,400000.0
2008-01-10 04:58:00,15.598,15.692,15.572,15.597,800000.0
2008-01-10 04:59:00,15.676,15.676,15.547,15.634,450000.0
2008-01-10 05:00:00,15.639,15.688,15.551,15.688,500000.0
2008-01-10 05:02:00,15.642,15.664,15.553,15.553,350000.0
2008-01-10 05:03:00,15.613,15.629,15.541,15.541,350000.0
2008-01-10 05:05:00,15.549,15.61,15.549,15.61,100000.0
2008-01-10 05:06:00,15.656,15.69,15.604,15.69,250000.0
2008-01-10 05:08:00,15.664,15.673,15.616,15.661,350000.0
2008-01-10 05:10:00,15.649,15.657,15.649,15.657,100000.0
2008-01-10 05:12:00,15.663,15.663,15.638,15.638,100000.0
2008-01-10 05:13:00,15.649,15.662,15.573,15.655,250000.0
2008-01-10 05:14:00,15.689,15.689,15.59,15.663,300000.0
2008-01-10 05:17:00,15.604,15.694,15.55,15.694,250000.0
2008-01-10 05:18:00,15.686,15.688,15.559,15.657,500000.0
2008-01-10 05:19:00,15.653,15.681,15.562,15.681,300000.0
2008-01-10 05:20:00,15.66,15.69,15.564,15.657,300000.0
2008-01-10 05:21:00,15.658,15.706,15.625,15.638,250000.0
2008-01-10 05:22:00,15.653,15.656,15.553,15.577,450000.0
2008-01-10 05:23:00,15.657,15.692,15.556,15.556,600000.0
2008-01-10 05:25:00,15.673,15.673,15.649,15.672,150000.0
2008-01-10 05:26:00,15.637,15.673,15.627,15.673,300000.0
2008-01-10 05:27:00,15.633,15.712,15.623,15.624,300000.0
2008-01-10 05:28:00,15.558,15.683,15.558,15.644,550000.0
2008-01-10 05:29:00,15.673,15.674,15.673,15.674,100000.0
2008-01-10 05:30:00,15.541,15.686,15.541,15.686,350000.0
2008-01-10 05:31:00,15.668,15.682,15.648,15.648,250000.0
2008-01-10 05:33:00,15.579,15.689,15.522,15.689,350000.0
2008-01-10 05:34:00,15.652,15.696,15.577,15.623,350000.0
2008-01-10 05:35:00,15.704,15.704,15.595,15.615,350000.0
2008-01-10 05:36:00,15.634,15.694,15.58,15.58,450000.0
2008-01-10 05:37:00,15.577,15.676,15.577,15.6,300000.0
2008-01-10 05:38:00,15.566,15.693,15.566,15.693,500000.0
2008-01-10 05:39:00,15.705,15.705,15.575,15.622,400000.0
2008-01-10 05:40:00,15.653,15.71,15.571,15.662,450000.0
2008-01-10 05:41:00,15.58,15.68,15.564,15.621,300000.0
2008-01-10 05:42:00,15.702,15.702,15.567,15.69,350000.0
2008-01-10 05:43:00,15.671,15.694,15.61,15.646,300000.0
2008-01-10 05:44:00,15.582,15.717,15.561,15.6,550000.0
2008-01-10 05:46:00,15.641,15.673,15.571,15.601,250000.0
2008-01-10 05:48:00,15.678,15.685,15.598,15.648,400000.0
2008-01-10 05:49:00,15.691,15.691,15.644,15.691,200000.0
2008-01-10 05:50:00,15.643,15.643,15.642,15.642,100000.0
2008-01-10 05:51:00,15.671,15.684,15.583,15.684,150000.0
2008-01-10 05:53:00,15.54,15.664,15.54,15.566,250000.0
2008-01-10 05:54:00,15.673,15.673,15.544,15.544,300000.0
2008-01-10 05:55:00,15.592,15.642,15.592,15.642,200000.0
2008-01-10 05:56:00,15.542,15.663,15.542,15.663,350000.0
2008-01-10 05:57:00,15.598,15.669,15.552,15.552,400000.0
2008-01-10 05:58:00,15.562,15.71,15.562,15.644,350000.0
2008-01-10 06:00:00,15.619,15.619,15.506,15.557,500000.0
2008-01-10 06:01:00,15.527,15.625,15.505,15.625,400000.0
2008-01-10 06:02:00,15.569,15.635,15.557,15.557,200000.0
2008-01-10 06:03:00,15.644,15.644,15.644,15.644,50000.0
2008-01-10 06:04:00,15.605,15.651,15.574,15.639,200000.0
2008-01-10 06:05:00,15.576,15.642,15.542,15.542,150000.0
2008-01-10 06:06:00,15.636,15.636,15.579,15.579,300000.0
2008-01-10 06:07:00,15.531,15.627,15.531,15.558,350000.0
2008-01-10 06:08:00,15.628,15.628,15.536,15.567,300000.0
2008-01-10 06:09:00,15.574,15.664,15.506,15.565,550000.0
2008-01-10 06:10:00,15.567,15.621,15.567,15.621,100000.0
2008-01-10 06:11:00,15.596,15.648,15.596,15.639,150000.0
2008-01-10 06:12:00,15.645,15.68,15.564,15.584,350000.0
2008-01-10 06:13:00,15.57,15.651,15.549,15.646,500000.0
2008-01-10 06:14:00,15.65,15.65,15.532,15.643,600000.0
2008-01-10 06:15:00,15.55,15.656,15.532,15.656,300000.0
2008-01-10 06:16:00,15.569,15.618,15.553,15.568,450000.0
2008-01-10 06:17:00,15.5,15.607,15.5,15.607,100000.0
2008-01-10 06:18:00,15.635,15.666,15.556,15.556,450000.0
2008-01-10 06:19:00,15.676,15.699,15.539,15.539,350000.0
2008-01-10 06:20:00,15.538,15.695,15.535,15.535,400000.0
2008-01-10 06:21:00,15.651,15.651,15.492,15.538,400000.0
2008-01-10 06:22:00,15.657,15.657,15.547,15.585,350000.0
2008-01-10 06:23:00,15.575,15.648,15.544,15.634,350000.0
2008-01-10 06:24:00,15.646,15.646,15.625,15.625,150000.0
2008-01-10 06:25:00,15.643,15.649,15.523,15.523,400000.0
2008-01-10 06:26:00,15.535,15.677,15.535,15.547,350000.0
2008-01-10 06:27:00,15.633,15.633,15.49,15.577,500000.0
2008-01-10 06:29:00,15.511,15.624,15.482,15.59,250000.0
2008-01-10 06:30:00,15.542,15.63,15.514,15.553,600000.0
2008-01-10 06:31:00,15.506,15.593,15.506,15.589,400000.0
2008-01-10 06:32:00,15.558,15.633,15.489,15.633,350000.0
2008-01-10 06:33:00,15.591,15.602,15.465,15.495,400000.0
2008-01-10 06:34:00,15.567,15.573,15.517,15.573,250000.0
2008-01-10 06:35:00,15.563,15.651,15.503,15.602,400000.0
2008-01-10 06:36:00,15.626,15.665,15.523,15.583,550000.0
2008-01-10 06:37:00,15.628,15.642,15.507,15.571,350000.0
2008-01-10 06:38:00,15.668,15.685,15.59,15.59,600000.0
2008-01-10 06:39:00,15.574,15.698,15.553,15.554,450000.0
2008-01-10 06:40:00,15.646,15.646,15.551,15.551,350000.0
2008-01-10 06:41:00,15.591,15.65,15.559,15.559,250000.0
2008-01-10 06:42:00,15.617,15.617,15.532,15.608,250000.0
2008-01-10 06:45:00,15.636,15.636,15.509,15.593,350000.0
2008-01-10 06:46:00,15.626,15.642,15.529,15.642,300000.0
2008-01-10 06:47:00,15.584,15.651,15.514,15.582,550000.0
2008-01-10 06:48:00,15.572,15.626,15.515,15.569,400000.0
2008-01-10 06:50:00,15.553,15.64,15.527,15.527,450000.0
2008-01-10 06:51:00,15.549,15.673,15.546,15.624,300000.0
2008-01-10 06:53:00,15.609,15.643,15.603,15.604,350000.0
2008-01-10 06:54:00,15.625,15.661,15.522,15.529,250000.0
2008-01-10 06:55:00,15.625,15.645,15.521,15.637,350000.0
2008-01-10 06:56:00,15.626,15.672,15.6,15.655,250000.0
2008-01-10 06:57:00,15.632,15.641,15.583,15.583,350000.0
2008-01-10 06:58:00,15.624,15.666,15.609,15.666,300000.0
2008-01-10 06:59:00,15.582,15.69,15.573,15.62,400000.0
2008-01-10 07:00:00,15.551,15.663,15.551,15.589,500000.0
2008-01-10 07:01:00,15.632,15.632,15.601,15.601,250000.0
2008-01-10 07:02:00,15.612,15.643,15.522,15.643,300000.0
2008-01-10 07:03:00,15.635,15.663,15.581,15.638,500000.0
2008-01-10 07:04:00,15.545,15.601,15.518,15.567,300000.0
2008-01-10 07:05:00,15.518,15.629,15.497,15.615,300000.0
2008-01-10 07:06:00,15.544,15.604,15.487,15.537,250000.0
2008-01-10 07:07:00,15.648,15.648,15.532,15.532,200000.0
2008-01-10 07:08:00,15.547,15.584,15.491,15.584,400000.0
2008-01-10 07:09:00,15.592,15.634,15.551,15.634,250000.0
2008-01-10 07:10:00,15.521,15.599,15.496,15.496,500000.0
2008-01-10 07:11:00,15.587,15.588,15.466,15.507,350000.0
2008-01-10 07:12:00,15.624,15.624,15.491,15.606,400000.0
2008-01-10 07:13:00,15.629,15.643,15.513,15.56,300000.0
2008-01-10 07:14:00,15.495,15.595,15.495,15.528,400000.0
2008-01-10 07:15:00,15.521,15.61,15.521,15.604,200000.0
2008-01-10 07:16:00,15.522,15.633,15.486,15.575,350000.0
2008-01-10 07:17:00,15.59,15.621,15.472,15.568,550000.0
2008-01-10 07:18:00,15.605,15.621,15.513,15.513,400000.0
2008-01-10 07:19:00,15.58,15.628,15.52,15.628,400000.0
2008-01-10 07:20:00,15.546,15.629,15.494,15.629,250000.0
2008-01-10 07:21:00,15.57,15.612,15.48,15.51,350000.0
2008-01-10 07:22:00,15.53,15.611,15.513,15.564,350000.0
2008-01-10 07:23:00,15.578,15.598,15.492,15.515,400000.0
2008-01-10 07:24:00,15.508,15.583,15.48,15.583,400000.0
2008-01-10 07:25:00,15.511,15.619,15.489,15.537,400000.0
2008-01-10 07:26:00,15.528,15.604,15.505,15.574,350000.0
2008-01-10 07:27:00,15.569,15.598,15.525,15.557,500000.0
2008-01-10 07:28:00,15.548,15.606,15.494,15.523,350000.0
2008-01-10 07:29:00,15.621,15.639,15.53,15.606,550000.0
2008-01-10 07:30:00,15.557,15.624,15.482,15.523,550000.0
2008-01-10 07:31:00,15.647,15.647,15.555,15.604,300000.0
2008-01-10 07:32:00,15.636,15.637,15.494,15.494,350000.0
2008-01-10 07:33:00,15.498,15.611,15.498,15.535,350000.0
2008-01-10 07:34:00,15.554,15.597,15.511,15.596,350000.0
2008-01-10 07:35:00,15.599,15.631,15.54,15.63,550000.0
2008-01-10 07:36:00,15.495,15.588,15.495,15.496,350000.0
2008-01-10 07:37:00,15.514,15.63,15.504,15.6,400000.0
2008-01-10 07:38:00,15.61,15.622,15.551,15.604,400000.0
2008-01-10 07:39:00,15.606,15.606,15.467,15.589,400000.0
2008-01-10 07:40:00,15.558,15.583,15.525,15.582,350000.0
2008-01-10 07:41:00,15.518,15.583,15.476,15.483,550000.0
2008-01-10 07:42:00,15.524,15.608,15.483,15.578,500000.0
2008-01-10 07:43:00,15.52,15.577,15.497,15.526,350000.0
2008-01-10 07:44:00,15.604,15.613,15.52,15.613,400000.0
2008-01-10 07:45:00,15.606,15.606,15.466,15.521,450000.0
2008-01-10 07:46:00,15.563,15.593,15.492,15.498,550000.0
2008-01-10 07:47:00,15.526,15.617,15.502,15.503,350000.0
2008-01-10 07:48:00,15.494,15.6,15.45,15.575,500000.0
2008-01-10 07:49:00,15.607,15.616,15.518,15.572,550000.0
2008-01-10 07:50:00,15.641,15.666,15.55,15.599,450000.0
2008-01-10 07:51:00,15.632,15.632,15.514,15.514,400000.0
2008-01-10 07:52:00,15.601,15.63,15.512,15.588,450000.0
2008-01-10 07:53:00,15.536,15.66,15.536,15.558,350000.0
2008-01-10 07:54:00,15.581,15.621,15.503,15.52,400000.0
2008-01-10 07:55:00,15.507,15.615,15.469,15.615,500000.0
2008-01-10 07:56:00,15.548,15.648,15.532,15.611,450000.0
2008-01-10 07:57:00,15.489,15.53,15.473,15.504,250000.0
2008-01-10 07:58:00,15.585,15.604,15.516,15.577,500000.0
2008-01-10 07:59:00,15.614,15.614,15.494,15.541,450000.0
2008-01-10 08:00:00,15.532,15.658,15.532,15.58,500000.0
2008-01-10 08:01:00,15.63,15.63,15.531,15.614,500000.0
2008-01-10 08:02:00,15.507,15.656,15.507,15.642,400000.0
2008-01-10 08:03:00,15.576,15.59,15.484,15.487,350000.0
2008-01-10 08:04:00,15.499,15.619,15.486,15.579,400000.0
2008-01-10 08:05:00,15.507,15.611,15.473,15.6,450000.0
2008-01-10 08:06:00,15.557,15.654,15.501,15.609,350000.0
2008-01-10 08:08:00,15.534,15.633,15.498,15.633,500000.0
2008-01-10 08:09:00,15.569,15.664,15.53,15.635,550000.0
2008-01-10 08:10:00,15.565,15.634,15.558,15.586,350000.0
2008-01-10 08:11:00,15.587,15.674,15.576,15.639,400000.0
2008-01-10 08:12:00,15.523,15.636,15.511,15.636,550000.0
2008-01-10 08:13:00,15.563,15.616,15.538,15.538,400000.0
2008-01-10 08:14:00,15.591,15.633,15.483,15.633,400000.0
2008-01-10 08:15:00,15.685,15.685,15.574,15.679,350000.0
2008-01-10 08:16:00,15.578,15.606,15.488,15.578,350000.0
2008-01-10 08:17:00,15.5,15.628,15.5,15.524,400000.0
2008-01-10 08:18:00,15.561,15.624,15.485,15.584,500000.0
2008-01-10 08:19:00,15.585,15.61,15.485,15.493,400000.0
2008-01-10 08:20:00,15.527,15.632,15.5,15.613,400000.0
2008-01-10 08:21:00,15.614,15.614,15.474,15.516,400000.0
2008-01-10 08:22:00,15.6,15.644,15.527,15.527,550000.0
2008-01-10 08:23:00,15.484,15.605,15.466,15.466,400000.0
2008-01-10 08:24:00,15.539,15.622,15.498,15.622,400000.0
2008-01-10 08:25:00,15.616,15.635,15.529,15.635,400000.0
2008-01-10 08:26:00,15.56,15.603,15.478,15.603,400000.0
2008-01-10 08:27:00,15.59,15.626,15.498,15.498,400000.0
2008-01-10 08:28:00,15.529,15.606,15.489,15.561,550000.0
2008-01-10 08:30:00,15.527,15.638,15.526,15.638,500000.0
2008-01-10 08:31:00,15.472,15.624,15.472,15.483,400000.0
2008-01-10 08:32:00,15.606,15.606,15.53,15.567,250000.0
2008-01-10 08:33:00,15.557,15.634,15.484,15.585,550000.0
2008-01-10 08:34:00,15.554,15.651,15.547,15.605,400000.0
2008-01-10 08:35:00,15.593,15.621,15.504,15.582,550000.0
2008-01-10 08:36:00,15.621,15.621,15.48,15.556,350000.0
2008-01-10 08:37:00,15.504,15.605,15.477,15.581,400000.0
2008-01-10 08:38:00,15.605,15.605,15.505,15.577,500000.0
2008-01-10 08:39:00,15.518,15.615,15.494,15.589,350000.0
2008-01-10 08:40:00,15.564,15.649,15.494,15.589,350000.0
2008-01-10 08:41:00,15.55,15.613,15.489,15.499,350000.0
2008-01-10 08:42:00,15.614,15.614,15.505,15.578,350000.0
2008-01-10 08:43:00,15.576,15.611,15.548,15.611,350000.0
2008-01-10 08:45:00,15.596,15.668,15.548,15.563,550000.0
2008-01-10 08:46:00,15.494,15.591,15.494,15.533,200000.0
2008-01-10 08:47:00,15.612,15.635,15.538,15.538,350000.0
2008-01-10 08:48:00,15.649,15.668,15.516,15.546,500000.0
2008-01-10 08:49:00,15.613,15.614,15.52,15.6,550000.0
2008-01-10 08:50:00,15.557,15.648,15.528,15.537,550000.0
2008-01-10 08:52:00,15.483,15.621,15.483,15.62,250000.0
2008-01-10 08:53:00,15.505,15.59,15.459,15.59,400000.0
2008-01-10 08:54:00,15.551,15.605,15.507,15.507,350000.0
2008-01-10 08:55:00,15.598,15.64,15.514,15.56,450000.0
2008-01-10 08:56:00,15.62,15.652,15.532,15.652,350000.0
2008-01-10 08:57:00,15.615,15.649,15.519,15.649,500000.0
2008-01-10 08:58:00,15.573,15.602,15.513,15.541,500000.0
2008-01-10 08:59:00,15.647,15.67,15.534,15.585,350000.0
2008-01-10 09:00:00,15.583,15.619,15.563,15.563,450000.0
2008-01-10 09:01:00,15.614,15.614,15.536,15.593,1250000.0
2008-01-10 09:02:00,15.614,15.645,15.517,15.624,450000.0
2008-01-10 09:03:00,15.535,15.596,15.496,15.577,450000.0
2008-01-10 09:04:00,15.497,15.627,15.497,15.614,500000.0
2008-01-10 09:05:00,15.635,15.635,15.558,15.558,400000.0
2008-01-10 09:06:00,15.621,15.621,15.506,15.527,450000.0
2008-01-10 09:07:00,15.549,15.623,15.54,15.595,350000.0
2008-01-10 09:08:00,15.655,15.658,15.521,15.605,550000.0
2008-01-10 09:09:00,15.615,15.637,15.511,15.616,350000.0
2008-01-10 09:10:00,15.602,15.602,15.52,15.52,400000.0
2008-01-10 09:11:00,15.535,15.664,15.535,15.592,400000.0
2008-01-10 09:12:00,15.515,15.603,15.465,15.55,550000.0
2008-01-10 09:13:00,15.556,15.577,15.436,15.576,550000.0
2008-01-10 09:14:00,15.551,15.567,15.474,15.474,400000.0
2008-01-10 09:15:00,15.547,15.565,15.445,15.503,500000.0
2008-01-10 09:16:00,15.478,15.606,15.478,15.583,500000.0
2008-01-10 09:17:00,15.449,15.571,15.449,15.542,400000.0
2008-01-10 09:18:00,15.553,15.569,15.427,15.523,500000.0
2008-01-10 09:19:00,15.525,15.525,15.423,15.522,350000.0
2008-01-10 09:20:00,15.526,15.526,15.406,15.522,400000.0
2008-01-10 09:21:00,15.48,15.53,15.422,15.497,450000.0
2008-01-10 09:22:00,15.516,15.528,15.403,15.429,400000.0
2008-01-10 09:23:00,15.475,15.575,15.444,15.461,500000.0
2008-01-10 09:24:00,15.468,15.528,15.453,15.453,350000.0
2008-01-10 09:25:00,15.465,15.591,15.441,15.469,550000.0
2008-01-10 09:26:00,15.479,15.535,15.434,15.434,400000.0
2008-01-10 09:27:00,15.476,15.531,15.4,15.459,450000.0
2008-01-10 09:28:00,15.487,15.583,15.46,15.503,1550000.0
2008-01-10 09:29:00,15.528,15.548,15.432,15.539,450000.0
2008-01-10 09:30:00,15.523,15.602,15.458,15.49,450000.0
2008-01-10 09:31:00,15.55,15.558,15.448,15.558,350000.0
2008-01-10 09:32:00,15.546,15.576,15.457,15.561,350000.0
2008-01-10 09:33:00,15.594,15.596,15.515,15.585,350000.0
2008-01-10 09:34:00,15.483,15.526,15.419,15.521,450000.0
2008-01-10 09:35:00,15.492,15.625,15.479,15.575,550000.0
2008-01-10 09:36:00,15.568,15.568,15.485,15.558,400000.0
2008-01-10 09:37:00,15.531,15.595,15.462,15.499,500000.0
2008-01-10 09:38:00,15.486,15.542,15.431,15.496,550000.0
2008-01-10 09:39:00,15.507,15.565,15.411,15.418,400000.0
2008-01-10 09:40:00,15.556,15.556,15.438,15.467,500000.0
2008-01-10 09:42:00,15.457,15.592,15.398,15.398,400000.0
2008-01-10 09:43:00,15.431,15.477,15.377,15.463,350000.0
2008-01-10 09:44:00,15.405,15.509,15.405,15.509,450000.0
2008-01-10 09:45:00,15.466,15.49,15.381,15.473,400000.0
2008-01-10 09:46:00,15.42,15.495,15.367,15.481,550000.0
2008-01-10 09:47:00,15.488,15.509,15.394,15.509,400000.0
2008-01-10 09:48:00,15.472,15.522,15.403,15.431,450000.0
2008-01-10 09:49:00,15.543,15.543,15.424,15.48,400000.0
2008-01-10 09:50:00,15.459,15.534,15.386,15.458,350000.0
2008-01-10 09:51:00,15.459,15.538,15.434,15.444,500000.0
2008-01-10 09:52:00,15.412,15.522,15.401,15.465,550000.0
2008-01-10 09:53:00,15.533,15.566,15.424,15.442,350000.0
2008-01-10 09:54:00,15.415,15.49,15.341,15.483,750000.0
2008-01-10 09:55:00,15.423,15.525,15.423,15.514,450000.0
2008-01-10 09:56:00,15.438,15.509,15.384,15.468,350000.0
2008-01-10 09:57:00,15.479,15.479,15.318,15.411,450000.0
2008-01-10 09:58:00,15.438,15.512,15.359,15.471,500000.0
2008-01-10 09:59:00,15.347,15.478,15.347,15.45,400000.0
2008-01-10 10:00:00,15.484,15.484,15.356,15.374,350000.0
2008-01-10 10:01:00,15.445,15.461,15.346,15.36,400000.0
2008-01-10 10:02:00,15.395,15.498,15.391,15.391,400000.0
2008-01-10 10:03:00,15.453,15.503,15.39,15.406,500000.0
2008-01-10 10:04:00,15.377,15.521,15.373,15.431,550000.0
2008-01-10 10:05:00,15.442,15.475,15.392,15.402,350000.0
2008-01-10 10:06:00,15.403,15.48,15.403,15.46,500000.0
2008-01-10 10:07:00,15.41,15.582,15.41,15.483,350000.0
2008-01-10 10:09:00,15.377,15.478,15.377,15.478,550000.0
2008-01-10 10:10:00,15.48,15.523,15.365,15.367,650000.0
2008-01-10 10:11:00,15.509,15.509,15.389,15.484,400000.0
2008-01-10 10:12:00,15.516,15.518,15.412,15.496,550000.0
2008-01-10 10:14:00,15.439,15.501,15.413,15.433,550000.0
2008-01-10 10:15:00,15.483,15.513,15.405,15.476,450000.0
2008-01-10 10:16:00,15.428,15.469,15.365,15.368,550000.0
2008-01-10 10:18:00,15.51,15.532,15.419,15.419,500000.0
2008-01-10 10:19:00,15.415,15.496,15.387,15.437,400000.0
2008-01-10 10:20:00,15.411,15.509,15.39,15.509,350000.0
2008-01-10 10:21:00,15.493,15.541,15.413,15.492,550000.0
2008-01-10 10:22:00,15.404,15.542,15.404,15.456,350000.0
2008-01-10 10:23:00,15.517,15.517,15.361,15.514,400000.0
2008-01-10 10:24:00,15.46,15.53,15.397,15.455,500000.0
2008-01-10 10:25:00,15.512,15.569,15.427,15.427,500000.0
2008-01-10 10:26:00,15.41,15.538,15.41,15.449,350000.0
2008-01-10 10:27:00,15.49,15.513,15.409,15.434,400000.0
2008-01-10 10:28:00,15.502,15.556,15.42,15.491,600000.0
2008-01-10 10:29:00,15.515,15.515,15.399,15.418,350000.0
2008-01-10 10:30:00,15.542,15.542,15.386,15.422,450000.0
2008-01-10 10:31:00,15.428,15.542,15.403,15.474,550000.0
2008-01-10 10:32:00,15.545,15.594,15.481,15.582,650000.0
2008-01-10 10:33:00,15.489,15.619,15.47,15.47,450000.0
2008-01-10 10:34:00,15.517,15.603,15.448,15.603,550000.0
2008-01-10 10:35:00,15.541,15.582,15.47,15.47,450000.0
2008-01-10 10:36:00,15.576,15.576,15.445,15.49,550000.0
2008-01-10 10:37:00,15.484,15.59,15.481,15.556,400000.0
2008-01-10 10:38:00,15.47,15.62,15.47,15.565,400000.0
2008-01-10 10:39:00,15.457,15.571,15.438,15.513,350000.0
2008-01-10 10:40:00,15.522,15.625,15.464,15.54,550000.0
2008-01-10 10:41:00,15.545,15.545,15.434,15.5,350000.0
2008-01-10 10:42:00,15.57,15.57,15.429,15.474,550000.0
2008-01-10 10:43:00,15.525,15.56,15.445,15.56,450000.0
2008-01-10 10:44:00,15.505,15.558,15.439,15.558,350000.0
2008-01-10 10:45:00,15.549,15.549,15.405,15.477,550000.0
2008-01-10 10:46:00,15.443,15.572,15.443,15.446,600000.0
2008-01-10 10:47:00,15.542,15.557,15.463,15.463,400000.0
2008-01-10 10:48:00,15.529,15.559,15.44,15.559,250000.0
2008-01-10 10:49:00,15.549,15.58,15.468,15.58,550000.0
2008-01-10 10:50:00,15.482,15.607,15.473,15.607,450000.0
2008-01-10 10:51:00,15.531,15.624,15.476,15.476,500000.0
2008-01-10 10:52:00,15.479,15.58,15.479,15.529,450000.0
2008-01-10 10:53:00,15.526,15.598,15.47,15.519,300000.0
2008-01-10 10:54:00,15.561,15.628,15.481,15.616,400000.0
2008-01-10 10:55:00,15.527,15.561,15.453,15.478,350000.0
2008-01-10 10:56:00,15.462,15.566,15.443,15.515,450000.0
2008-01-10 10:57:00,15.535,15.63,15.531,15.533,400000.0
2008-01-10 10:58:00,15.603,15.603,15.479,15.601,450000.0
2008-01-10 10:59:00,15.552,15.594,15.5,15.594,350000.0
2008-01-10 11:00:00,15.53,15.619,15.515,15.527,400000.0
2008-01-10 11:01:00,15.602,15.606,15.499,15.524,500000.0
2008-01-10 11:02:00,15.5,15.588,15.471,15.504,500000.0
2008-01-10 11:03:00,15.51,15.656,15.482,15.504,400000.0
2008-01-10 11:04:00,15.583,15.583,15.427,15.582,500000.0
2008-01-10 11:05:00,15.534,15.663,15.503,15.503,450000.0
2008-01-10 11:06:00,15.509,15.577,15.463,15.564,400000.0
2008-01-10 11:07:00,15.603,15.604,15.442,15.442,400000.0
2008-01-10 11:08:00,15.503,15.592,15.416,15.518,500000.0
2008-01-10 11:09:00,15.471,15.617,15.468,15.605,500000.0
2008-01-10 11:10:00,15.477,15.605,15.477,15.556,450000.0
2008-01-10 11:11:00,15.507,15.623,15.507,15.588,500000.0
2008-01-10 11:12:00,15.518,15.599,15.463,15.491,600000.0
2008-01-10 11:13:00,15.573,15.605,15.522,15.559,500000.0
2008-01-10 11:14:00,15.618,15.627,15.512,15.601,550000.0
2008-01-10 11:15:00,15.597,15.623,15.496,15.496,550000.0
2008-01-10 11:16:00,15.539,15.602,15.483,15.483,350000.0
2008-01-10 11:17:00,15.601,15.601,15.427,15.571,700000.0
2008-01-10 11:18:00,15.59,15.635,15.493,15.538,400000.0
2008-01-10 11:19:00,15.579,15.642,15.546,15.559,450000.0
2008-01-10 11:20:00,15.633,15.643,15.559,15.632,500000.0
2008-01-10 11:21:00,15.502,15.629,15.473,15.473,450000.0
2008-01-10 11:22:00,15.583,15.625,15.462,15.522,400000.0
2008-01-10 11:23:00,15.545,15.65,15.528,15.596,400000.0
2008-01-10 11:24:00,15.518,15.58,15.479,15.506,400000.0
2008-01-10 11:25:00,15.55,15.659,15.542,15.614,400000.0
2008-01-10 11:26:00,15.537,15.6,15.476,15.536,550000.0
2008-01-10 11:27:00,15.62,15.62,15.476,15.53,400000.0
2008-01-10 11:28:00,15.503,15.615,15.494,15.615,500000.0
2008-01-10 11:29:00,15.584,15.62,15.519,15.523,550000.0
2008-01-10 11:30:00,15.56,15.653,15.539,15.565,400000.0
2008-01-10 11:31:00,15.587,15.606,15.493,15.582,550000.0
2008-01-10 11:32:00,15.633,15.633,15.516,15.566,650000.0
2008-01-10 11:33:00,15.461,15.63,15.461,15.581,550000.0
2008-01-10 11:34:00,15.526,15.599,15.458,15.566,450000.0
2008-01-10 11:35:00,15.483,15.568,15.481,15.568,350000.0
2008-01-10 11:36:00,15.485,15.591,15.475,15.475,400000.0
2008-01-10 11:37:00,15.542,15.586,15.494,15.563,450000.0
2008-01-10 11:38:00,15.48,15.625,15.48,15.511,400000.0
2008-01-10 11:39:00,15.569,15.682,15.508,15.63,550000.0
2008-01-10 11:40:00,15.601,15.607,15.504,15.504,500000.0
2008-01-10 11:41:00,15.531,15.598,15.477,15.593,400000.0
2008-01-10 11:42:00,15.47,15.593,15.47,15.562,350000.0
2008-01-10 11:43:00,15.541,15.6,15.477,15.527,550000.0
2008-01-10 11:44:00,15.477,15.586,15.448,15.486,400000.0
2008-01-10 11:45:00,15.506,15.526,15.436,15.526,350000.0
2008-01-10 11:46:00,15.482,15.573,15.479,15.512,450000.0
2008-01-10 11:47:00,15.581,15.581,15.476,15.476,400000.0
2008-01-10 11:48:00,15.488,15.576,15.45,15.552,500000.0
2008-01-10 11:49:00,15.563,15.563,15.45,15.506,400000.0
2008-01-10 11:50:00,15.558,15.558,15.411,15.419,350000.0
2008-01-10 11:51:00,15.496,15.514,15.42,15.42,450000.0
2008-01-10 11:52:00,15.47,15.574,15.47,15.574,500000.0
2008-01-10 11:53:00,15.558,15.562,15.449,15.503,500000.0
2008-01-10 11:54:00,15.491,15.533,15.411,15.533,350000.0
2008-01-10 11:55:00,15.511,15.543,15.408,15.408,550000.0
2008-01-10 11:56:00,15.437,15.534,15.421,15.459,400000.0
2008-01-10 11:57:00,15.466,15.534,15.379,15.382,550000.0
2008-01-10 11:58:00,15.482,15.482,15.384,15.461,450000.0
2008-01-10 11:59:00,15.449,15.53,15.379,15.497,550000.0
2008-01-10 12:00:00,15.445,15.523,15.409,15.519,450000.0
2008-01-10 12:01:00,15.409,15.475,15.369,15.427,400000.0
2008-01-10 12:02:00,15.418,15.494,15.414,15.451,450000.0
2008-01-10 12:03:00,15.402,15.578,15.402,15.525,450000.0
2008-01-10 12:04:00,15.485,15.485,15.372,15.375,500000.0
2008-01-10 12:05:00,15.46,15.518,15.373,15.485,400000.0
2008-01-10 12:06:00,15.48,15.55,15.428,15.483,500000.0
2008-01-10 12:07:00,15.4,15.536,15.375,15.381,350000.0
2008-01-10 12:08:00,15.443,15.493,15.365,15.478,550000.0
2008-01-10 12:09:00,15.436,15.538,15.42,15.521,550000.0
2008-01-10 12:10:00,15.512,15.512,15.438,15.493,350000.0
2008-01-10 12:11:00,15.385,15.464,15.364,15.404,350000.0
2008-01-10 12:12:00,15.372,15.476,15.349,15.465,550000.0
2008-01-10 12:13:00,15.505,15.552,15.438,15.522,350000.0
2008-01-10 12:14:00,15.499,15.499,15.371,15.488,450000.0
2008-01-10 12:15:00,15.483,15.517,15.412,15.502,350000.0
2008-01-10 12:16:00,15.428,15.505,15.362,15.463,450000.0
2008-01-10 12:17:00,15.381,15.489,15.318,15.489,450000.0
2008-01-10 12:18:00,15.407,15.522,15.383,15.467,350000.0
2008-01-10 12:19:00,15.393,15.538,15.385,15.419,450000.0
2008-01-10 12:20:00,15.501,15.511,15.422,15.422,350000.0
2008-01-10 12:21:00,15.417,15.51,15.417,15.44,450000.0
2008-01-10 12:22:00,15.407,15.493,15.344,15.452,450000.0
2008-01-10 12:23:00,15.504,15.521,15.402,15.472,550000.0
2008-01-10 12:24:00,15.459,15.536,15.362,15.491,500000.0
2008-01-10 12:25:00,15.531,15.539,15.437,15.437,450000.0
2008-01-10 12:26:00,15.454,15.488,15.356,15.439,550000.0
2008-01-10 12:27:00,15.462,15.517,15.371,15.517,500000.0
2008-01-10 12:28:00,15.464,15.541,15.421,15.443,500000.0
2008-01-10 12:29:00,15.463,15.526,15.418,15.501,450000.0
2008-01-10 12:30:00,15.435,15.521,15.405,15.521,400000.0
2008-01-10 12:31:00,15.534,15.534,15.406,15.448,550000.0
2008-01-10 12:32:00,15.51,15.51,15.386,15.406,400000.0
2008-01-10 12:33:00,15.415,15.554,15.415,15.501,450000.0
2008-01-10 12:34:00,15.455,15.54,15.448,15.54,450000.0
2008-01-10 12:36:00,15.483,15.508,15.42,15.42,400000.0
2008-01-10 12:37:00,15.499,15.528,15.448,15.508,350000.0
2008-01-10 12:38:00,15.491,15.491,15.427,15.456,400000.0
2008-01-10 12:39:00,15.41,15.543,15.408,15.46,550000.0
2008-01-10 12:40:00,15.414,15.561,15.414,15.457,450000.0
2008-01-10 12:41:00,15.507,15.515,15.415,15.504,450000.0
2008-01-10 12:42:00,15.513,15.539,15.403,15.403,500000.0
2008-01-10 12:43:00,15.523,15.529,15.395,15.395,350000.0
2008-01-10 12:44:00,15.413,15.556,15.413,15.429,400000.0
2008-01-10 12:45:00,15.432,15.524,15.429,15.43,350000.0
2008-01-10 12:46:00,15.427,15.526,15.427,15.457,400000.0
2008-01-10 12:47:00,15.529,15.533,15.416,15.433,350000.0
2008-01-10 12:48:00,15.488,15.513,15.432,15.487,500000.0
2008-01-10 12:49:00,15.431,15.518,15.357,15.422,400000.0
2008-01-10 12:50:00,15.425,15.527,15.405,15.519,450000.0
2008-01-10 12:51:00,15.473,15.533,15.436,15.472,350000.0
2008-01-10 12:52:00,15.532,15.567,15.44,15.45,350000.0
2008-01-10 12:53:00,15.471,15.525,15.471,15.512,400000.0
2008-01-10 12:54:00,15.545,15.562,15.429,15.429,550000.0
2008-01-10 12:55:00,15.453,15.587,15.453,15.575,400000.0
2008-01-10 12:56:00,15.5,15.52,15.407,15.489,550000.0
2008-01-10 12:57:00,15.492,15.544,15.436,15.505,400000.0
2008-01-10 12:58:00,15.448,15.542,15.421,15.542,400000.0
2008-01-10 12:59:00,15.447,15.567,15.447,15.47,350000.0
2008-01-10 13:00:00,15.562,15.562,15.435,15.49,550000.0
2008-01-10 13:01:00,15.53,15.534,15.432,15.53,400000.0
2008-01-10 13:02:00,15.566,15.576,15.48,15.536,500000.0
2008-01-10 13:03:00,15.506,15.578,15.451,15.578,350000.0
2008-01-10 13:04:00,15.456,15.562,15.455,15.54,450000.0
2008-01-10 13:05:00,15.509,15.591,15.458,15.558,400000.0
2008-01-10 13:06:00,15.533,15.558,15.453,15.485,400000.0
2008-01-10 13:07:00,15.52,15.581,15.481,15.57,450000.0
2008-01-10 13:08:00,15.527,15.557,15.469,15.553,350000.0
2008-01-10 13:09:00,15.521,15.521,15.385,15.432,400000.0
2008-01-10 13:10:00,15.423,15.563,15.423,15.562,500000.0
2008-01-10 13:11:00,15.535,15.558,15.461,15.521,400000.0
2008-01-10 13:12:00,15.515,15.543,15.415,15.509,350000.0
2008-01-10 13:13:00,15.489,15.541,15.455,15.462,350000.0
2008-01-10 13:14:00,15.563,15.583,15.433,15.523,400000.0
2008-01-10 13:15:00,15.497,15.497,15.371,15.394,450000.0
2008-01-10 13:16:00,15.535,15.535,15.367,15.497,500000.0
2008-01-10 13:17:00,15.491,15.534,15.399,15.481,400000.0
2008-01-10 13:18:00,15.506,15.506,15.411,15.459,350000.0
2008-01-10 13:19:00,15.467,15.515,15.375,15.515,550000.0
2008-01-10 13:20:00,15.483,15.592,15.418,15.418,800000.0
2008-01-10 13:21:00,15.448,15.52,15.395,15.501,400000.0
2008-01-10 13:22:00,15.542,15.556,15.408,15.449,550000.0
2008-01-10 13:23:00,15.504,15.53,15.405,15.435,450000.0
2008-01-10 13:24:00,15.428,15.498,15.428,15.482,350000.0
2008-01-10 13:25:00,15.371,15.478,15.334,15.469,450000.0
2008-01-10 13:26:00,15.531,15.531,15.462,15.478,400000.0
2008-01-10 13:27:00,15.505,15.521,15.427,15.427,400000.0
2008-01-10 13:28:00,15.497,15.53,15.414,15.414,400000.0
2008-01-10 13:29:00,15.498,15.538,15.417,15.506,400000.0
2008-01-10 13:30:00,15.405,15.524,15.405,15.51,450000.0
2008-01-10 13:31:00,15.496,15.528,15.386,15.479,550000.0
2008-01-10 13:32:00,15.517,15.517,15.418,15.51,400000.0
2008-01-10 13:33:00,15.489,15.561,15.438,15.489,350000.0
2008-01-10 13:34:00,15.491,15.544,15.397,15.397,400000.0
2008-01-10 13:35:00,15.481,15.57,15.478,15.538,550000.0
2008-01-10 13:36:00,15.467,15.558,15.464,15.543,650000.0
2008-01-10 13:37:00,15.487,15.556,15.433,15.433,400000.0
2008-01-10 13:38:00,15.423,15.552,15.423,15.545,350000.0
2008-01-10 13:39:00,15.448,15.535,15.437,15.437,350000.0
2008-01-10 13:40:00,15.546,15.546,15.402,15.508,500000.0
2008-01-10 13:41:00,15.448,15.544,15.44,15.447,400000.0
2008-01-10 13:42:00,15.47,15.516,15.44,15.508,450000.0
2008-01-10 13:43:00,15.555,15.555,15.415,15.535,500000.0
2008-01-10 13:44:00,15.553,15.61,15.44,15.44,500000.0
2008-01-10 13:45:00,15.438,15.531,15.398,15.531,350000.0
2008-01-10 13:46:00,15.466,15.558,15.458,15.518,450000.0
2008-01-10 13:47:00,15.541,15.541,15.432,15.521,400000.0
2008-01-10 13:48:00,15.552,15.552,15.494,15.54,350000.0
2008-01-10 13:49:00,15.474,15.524,15.415,15.419,350000.0
2008-01-10 13:50:00,15.468,15.56,15.441,15.441,550000.0
2008-01-10 13:51:00,15.529,15.575,15.442,15.52,550000.0
2008-01-10 13:52:00,15.507,15.507,15.424,15.424,400000.0
2008-01-10 13:53:00,15.518,15.55,15.402,15.443,300000.0
2008-01-10 13:54:00,15.423,15.521,15.382,15.521,400000.0
2008-01-10 13:55:00,15.561,15.561,15.452,15.452,350000.0
2008-01-10 13:56:00,15.531,15.531,15.464,15.527,250000.0
2008-01-10 13:57:00,15.524,15.56,15.448,15.467,350000.0
2008-01-10 13:58:00,15.546,15.546,15.451,15.484,350000.0
2008-01-10 13:59:00,15.534,15.555,15.465,15.54,350000.0
2008-01-10 14:00:00,15.577,15.577,15.459,15.471,450000.0
2008-01-10 14:01:00,15.596,15.598,15.522,15.598,400000.0
2008-01-10 14:02:00,15.509,15.631,15.509,15.545,400000.0
2008-01-10 14:03:00,15.522,15.586,15.492,15.559,350000.0
2008-01-10 14:04:00,15.546,15.582,15.513,15.536,350000.0
2008-01-10 14:05:00,15.571,15.592,15.46,15.592,400000.0
2008-01-10 14:06:00,15.515,15.595,15.494,15.494,450000.0
2008-01-10 14:07:00,15.551,15.609,15.47,15.585,350000.0
2008-01-10 14:08:00,15.515,15.607,15.492,15.492,550000.0
2008-01-10 14:09:00,15.518,15.561,15.452,15.52,500000.0
2008-01-10 14:10:00,15.496,15.568,15.431,15.552,400000.0
2008-01-10 14:11:00,15.553,15.553,15.412,15.468,500000.0
2008-01-10 14:12:00,15.446,15.501,15.446,15.476,350000.0
2008-01-10 14:13:00,15.486,15.546,15.435,15.468,450000.0
2008-01-10 14:14:00,15.547,15.547,15.413,15.43,400000.0
2008-01-10 14:15:00,15.475,15.581,15.441,15.531,400000.0
2008-01-10 14:16:00,15.542,15.569,15.439,15.546,500000.0
2008-01-10 14:17:00,15.474,15.56,15.445,15.509,400000.0
2008-01-10 14:18:00,15.447,15.548,15.42,15.458,400000.0
2008-01-10 14:19:00,15.541,15.541,15.417,15.514,350000.0
2008-01-10 14:20:00,15.524,15.549,15.435,15.499,500000.0
2008-01-10 14:21:00,15.562,15.562,15.44,15.485,400000.0
2008-01-10 14:22:00,15.53,15.536,15.448,15.525,400000.0
2008-01-10 14:23:00,15.503,15.562,15.431,15.482,450000.0
2008-01-10 14:24:00,15.514,15.521,15.428,15.497,400000.0
2008-01-10 14:25:00,15.4,15.537,15.368,15.395,350000.0
2008-01-10 14:26:00,15.427,15.514,15.385,15.491,500000.0
2008-01-10 14:27:00,15.484,15.535,15.477,15.522,300000.0
2008-01-10 14:28:00,15.524,15.524,15.398,15.422,450000.0
2008-01-10 14:29:00,15.415,15.514,15.415,15.423,550000.0
2008-01-10 14:30:00,15.5,15.517,15.339,15.503,350000.0
2008-01-10 14:31:00,15.527,15.529,15.417,15.463,400000.0
2008-01-10 14:32:00,15.413,15.437,15.413,15.437,100000.0
2008-01-10 14:33:00,15.414,15.43,15.414,15.43,100000.0
2008-01-10 14:34:00,15.538,15.538,15.446,15.511,350000.0
2008-01-10 14:35:00,15.527,15.527,15.396,15.425,400000.0
2008-01-10 14:36:00,15.504,15.504,15.398,15.462,400000.0
2008-01-10 14:37:00,15.438,15.494,15.374,15.494,400000.0
2008-01-10 14:38:00,15.358,15.462,15.341,15.341,350000.0
2008-01-10 14:39:00,15.385,15.437,15.325,15.375,500000.0
2008-01-10 14:40:00,15.315,15.419,15.288,15.416,400000.0
2008-01-10 14:41:00,15.407,15.431,15.353,15.415,350000.0
2008-01-10 14:42:00,15.397,15.397,15.33,15.35,500000.0
2008-01-10 14:43:00,15.416,15.43,15.331,15.43,350000.0
2008-01-10 14:44:00,15.418,15.448,15.322,15.433,550000.0
2008-01-10 14:45:00,15.398,15.412,15.337,15.367,400000.0
2008-01-10 14:46:00,15.439,15.439,15.313,15.37,450000.0
2008-01-10 14:47:00,15.339,15.481,15.329,15.43,550000.0
2008-01-10 14:48:00,15.372,15.379,15.286,15.286,400000.0
2008-01-10 14:49:00,15.354,15.423,15.297,15.348,500000.0
2008-01-10 14:50:00,15.385,15.385,15.265,15.308,500000.0
2008-01-10 14:51:00,15.235,15.353,15.234,15.265,400000.0
2008-01-10 14:52:00,15.33,15.384,15.26,15.358,400000.0
2008-01-10 14:53:00,15.342,15.377,15.242,15.377,450000.0
2008-01-10 14:54:00,15.364,15.399,15.282,15.307,550000.0
2008-01-10 14:55:00,15.401,15.401,15.263,15.376,400000.0
2008-01-10 14:56:00,15.385,15.398,15.327,15.385,450000.0
2008-01-10 14:57:00,15.339,15.398,15.269,15.269,400000.0
2008-01-10 14:58:00,15.326,15.373,15.228,15.228,400000.0
2008-01-10 14:59:00,15.365,15.366,15.236,15.303,350000.0
2008-01-10 15:00:00,15.225,15.34,15.186,15.316,350000.0
2008-01-10 15:01:00,15.205,15.33,15.194,15.251,400000.0
2008-01-10 15:02:00,15.295,15.295,15.206,15.206,350000.0
2008-01-10 15:03:00,15.242,15.285,15.199,15.199,500000.0
2008-01-10 15:04:00,15.223,15.285,15.184,15.184,350000.0
2008-01-10 15:05:00,15.233,15.314,15.174,15.314,450000.0
2008-01-10 15:06:00,15.331,15.345,15.213,15.263,500000.0
2008-01-10 15:07:00,15.373,15.416,15.292,15.321,500000.0
2008-01-10 15:08:00,15.363,15.394,15.283,15.315,350000.0
2008-01-10 15:09:00,15.327,15.385,15.278,15.278,400000.0
2008-01-10 15:10:00,15.283,15.383,15.261,15.287,500000.0
2008-01-10 15:11:00,15.368,15.381,15.252,15.305,550000.0
2008-01-10 15:12:00,15.28,15.38,15.242,15.294,450000.0
2008-01-10 15:13:00,15.306,15.308,15.26,15.291,350000.0
2008-01-10 15:14:00,15.325,15.325,15.171,15.285,400000.0
2008-01-10 15:15:00,15.33,15.35,15.285,15.303,350000.0
2008-01-10 15:16:00,15.321,15.334,15.249,15.28,500000.0
2008-01-10 15:17:00,15.32,15.38,15.259,15.259,400000.0
2008-01-10 15:18:00,15.358,15.358,15.222,15.317,450000.0
2008-01-10 15:19:00,15.354,15.354,15.225,15.302,450000.0
2008-01-10 15:20:00,15.257,15.384,15.249,15.348,550000.0
2008-01-10 15:21:00,15.309,15.352,15.279,15.279,450000.0
2008-01-10 15:22:00,15.355,15.407,15.263,15.383,550000.0
2008-01-10 15:23:00,15.302,15.391,15.302,15.375,400000.0
2008-01-10 15:24:00,15.366,15.397,15.244,15.397,500000.0
2008-01-10 15:25:00,15.322,15.406,15.322,15.406,350000.0
2008-01-10 15:26:00,15.441,15.48,15.316,15.316,500000.0
2008-01-10 15:27:00,15.419,15.428,15.329,15.365,400000.0
2008-01-10 15:28:00,15.405,15.413,15.295,15.358,350000.0
2008-01-10 15:29:00,15.394,15.429,15.322,15.407,500000.0
2008-01-10 15:30:00,15.417,15.425,15.339,15.39,550000.0
2008-01-10 15:31:00,15.312,15.426,15.312,15.388,550000.0
2008-01-10 15:32:00,15.411,15.449,15.328,15.408,550000.0
2008-01-10 15:33:00,15.384,15.384,15.256,15.319,400000.0
2008-01-10 15:34:00,15.341,15.422,15.295,15.418,500000.0
2008-01-10 15:35:00,15.42,15.465,15.351,15.424,600000.0
2008-01-10 15:36:00,15.401,15.401,15.294,15.294,400000.0
2008-01-10 15:37:00,15.313,15.409,15.267,15.28,450000.0
2008-01-10 15:38:00,15.415,15.439,15.326,15.326,400000.0
2008-01-10 15:39:00,15.362,15.412,15.283,15.357,500000.0
2008-01-10 15:40:00,15.342,15.463,15.317,15.385,450000.0
2008-01-10 15:41:00,15.362,15.446,15.35,15.39,450000.0
2008-01-10 15:42:00,15.451,15.451,15.4,15.4,400000.0
2008-01-10 15:43:00,15.349,15.417,15.296,15.417,400000.0
2008-01-10 15:44:00,15.343,15.436,15.298,15.36,400000.0
2008-01-10 15:45:00,15.44,15.452,15.32,15.415,400000.0
2008-01-10 15:46:00,15.308,15.414,15.277,15.387,500000.0
2008-01-10 15:47:00,15.312,15.435,15.299,15.299,350000.0
2008-01-10 15:48:00,15.379,15.424,15.285,15.424,450000.0
2008-01-10 15:49:00,15.374,15.415,15.325,15.403,400000.0
2008-01-10 15:50:00,15.369,15.449,15.349,15.357,350000.0
2008-01-10 15:51:00,15.472,15.472,15.35,15.464,450000.0
2008-01-10 15:52:00,15.354,15.426,15.346,15.355,350000.0
2008-01-10 15:53:00,15.406,15.477,15.406,15.477,350000.0
2008-01-10 15:54:00,15.388,15.482,15.349,15.451,350000.0
2008-01-10 15:55:00,15.441,15.46,15.364,15.457,400000.0
2008-01-10 15:56:00,15.451,15.481,15.366,15.406,1000000.0
2008-01-10 15:57:00,15.485,15.485,15.424,15.467,350000.0
2008-01-10 15:58:00,15.389,15.489,15.352,15.368,450000.0
2008-01-10 15:59:00,15.373,15.483,15.373,15.483,300000.0
2008-01-10 16:00:00,15.445,15.518,15.397,15.483,450000.0
2008-01-10 16:01:00,15.526,15.546,15.41,15.425,350000.0
2008-01-10 16:02:00,15.528,15.529,15.39,15.447,550000.0
2008-01-10 16:03:00,15.427,15.501,15.425,15.432,350000.0
2008-01-10 16:04:00,15.511,15.511,15.391,15.446,350000.0
2008-01-10 16:05:00,15.406,15.479,15.351,15.479,400000.0
2008-01-10 16:06:00,15.377,15.461,15.348,15.348,400000.0
2008-01-10 16:07:00,15.484,15.488,15.361,15.392,450000.0
2008-01-10 16:08:00,15.422,15.429,15.306,15.429,550000.0
2008-01-10 16:09:00,15.451,15.451,15.328,15.393,350000.0
2008-01-10 16:10:00,15.397,15.451,15.306,15.41,350000.0
2008-01-10 16:11:00,15.437,15.437,15.336,15.402,400000.0
2008-01-10 16:12:00,15.401,15.468,15.357,15.411,550000.0
2008-01-10 16:13:00,15.371,15.468,15.347,15.421,400000.0
2008-01-10 16:14:00,15.359,15.46,15.355,15.443,350000.0
2008-01-10 16:15:00,15.433,15.468,15.306,15.468,450000.0
2008-01-10 16:16:00,15.502,15.502,15.378,15.468,350000.0
2008-01-10 16:17:00,15.494,15.519,15.401,15.497,500000.0
2008-01-10 16:18:00,15.475,15.506,15.409,15.422,350000.0
2008-01-10 16:19:00,15.393,15.487,15.393,15.435,550000.0
2008-01-10 16:20:00,15.392,15.487,15.376,15.41,350000.0
2008-01-10 16:21:00,15.512,15.513,15.398,15.513,400000.0
2008-01-10 16:22:00,15.433,15.522,15.382,15.522,400000.0
2008-01-10 16:23:00,15.518,15.518,15.411,15.473,550000.0
2008-01-10 16:24:00,15.476,15.535,15.383,15.517,450000.0
2008-01-10 16:25:00,15.523,15.563,15.423,15.563,400000.0
2008-01-10 16:26:00,15.528,15.537,15.427,15.449,450000.0
2008-01-10 16:27:00,15.446,15.57,15.446,15.542,500000.0
2008-01-10 16:28:00,15.507,15.545,15.423,15.504,500000.0
2008-01-10 16:29:00,15.471,15.544,15.438,15.487,450000.0
2008-01-10 16:30:00,15.514,15.555,15.424,15.468,500000.0
2008-01-10 16:31:00,15.546,15.552,15.46,15.476,350000.0
2008-01-10 16:32:00,15.59,15.59,15.463,15.463,500000.0
2008-01-10 16:33:00,15.524,15.569,15.417,15.568,400000.0
2008-01-10 16:34:00,15.497,15.56,15.44,15.444,400000.0
2008-01-10 16:35:00,15.523,15.564,15.368,15.426,550000.0
2008-01-10 16:36:00,15.449,15.546,15.414,15.477,500000.0
2008-01-10 16:37:00,15.453,15.56,15.432,15.453,350000.0
2008-01-10 16:38:00,15.454,15.578,15.454,15.578,450000.0
2008-01-10 16:39:00,15.472,15.598,15.465,15.598,450000.0
2008-01-10 16:40:00,15.619,15.619,15.456,15.489,550000.0
2008-01-10 16:41:00,15.578,15.618,15.495,15.592,350000.0
2008-01-10 16:42:00,15.476,15.544,15.476,15.539,350000.0
2008-01-10 16:43:00,15.439,15.55,15.439,15.55,350000.0
2008-01-10 16:44:00,15.528,15.688,15.452,15.558,400000.0
2008-01-10 16:45:00,15.661,15.661,15.55,15.562,400000.0
2008-01-10 16:46:00,15.652,15.652,15.532,15.63,500000.0
2008-01-10 16:47:00,15.554,15.633,15.509,15.633,350000.0
2008-01-10 16:48:00,15.642,15.669,15.544,15.65,350000.0
2008-01-10 16:49:00,15.612,15.691,15.545,15.545,400000.0
2008-01-10 16:50:00,15.672,15.736,15.61,15.736,500000.0
2008-01-10 16:51:00,15.681,15.757,15.667,15.725,400000.0
2008-01-10 16:52:00,15.736,15.759,15.582,15.616,400000.0
2008-01-10 16:53:00,15.653,15.734,15.605,15.717,500000.0
2008-01-10 16:54:00,15.634,15.732,15.586,15.732,550000.0
2008-01-10 16:55:00,15.703,15.727,15.576,15.691,550000.0
2008-01-10 16:56:00,15.608,15.721,15.549,15.614,550000.0
2008-01-10 16:57:00,15.599,15.65,15.519,15.618,400000.0
2008-01-10 16:58:00,15.574,15.669,15.544,15.562,550000.0
2008-01-10 16:59:00,15.564,15.656,15.516,15.577,350000.0
2008-01-10 17:00:00,15.55,15.712,15.55,15.684,450000.0
2008-01-10 17:01:00,15.599,15.701,15.554,15.687,350000.0
2008-01-10 17:02:00,15.578,15.706,15.563,15.679,550000.0
2008-01-10 17:03:00,15.629,15.666,15.628,15.634,350000.0
2008-01-10 17:04:00,15.659,15.753,15.63,15.642,550000.0
2008-01-10 17:05:00,15.637,15.709,15.603,15.709,550000.0
2008-01-10 17:06:00,15.619,15.713,15.602,15.664,350000.0
2008-01-10 17:07:00,15.704,15.71,15.601,15.617,350000.0
2008-01-10 17:08:00,15.616,15.734,15.585,15.693,450000.0
2008-01-10 17:09:00,15.675,15.675,15.575,15.665,500000.0
2008-01-10 17:10:00,15.701,15.701,15.595,15.595,500000.0
2008-01-10 17:11:00,15.711,15.724,15.578,15.627,350000.0
2008-01-10 17:12:00,15.642,15.708,15.582,15.61,350000.0
2008-01-10 17:13:00,15.66,15.696,15.569,15.647,350000.0
2008-01-10 17:14:00,15.669,15.732,15.608,15.732,500000.0
2008-01-10 17:15:00,15.596,15.686,15.572,15.656,450000.0
2008-01-10 17:16:00,15.594,15.719,15.571,15.719,350000.0
2008-01-10 17:17:00,15.7,15.7,15.576,15.655,350000.0
2008-01-10 17:18:00,15.665,15.691,15.535,15.655,550000.0
2008-01-10 17:19:00,15.586,15.672,15.543,15.59,400000.0
2008-01-10 17:20:00,15.616,15.67,15.551,15.551,450000.0
2008-01-10 17:21:00,15.617,15.666,15.526,15.567,450000.0
2008-01-10 17:22:00,15.606,15.659,15.499,15.659,500000.0
2008-01-10 17:23:00,15.625,15.66,15.536,15.536,400000.0
2008-01-10 17:24:00,15.568,15.631,15.545,15.561,400000.0
2008-01-10 17:25:00,15.613,15.613,15.511,15.56,350000.0
2008-01-10 17:26:00,15.669,15.669,15.562,15.657,400000.0
2008-01-10 17:27:00,15.619,15.635,15.504,15.615,450000.0
2008-01-10 17:28:00,15.547,15.672,15.547,15.57,300000.0
2008-01-10 17:29:00,15.638,15.674,15.548,15.666,500000.0
2008-01-10 17:30:00,15.658,15.68,15.536,15.68,500000.0
2008-01-10 17:31:00,15.573,15.711,15.573,15.672,450000.0
2008-01-10 17:32:00,15.605,15.707,15.605,15.683,300000.0
2008-01-10 17:33:00,15.681,15.75,15.65,15.72,550000.0
2008-01-10 17:34:00,15.692,15.818,15.669,15.798,450000.0
2008-01-10 17:35:00,15.768,15.776,15.71,15.751,350000.0
2008-01-10 17:36:00,15.755,15.756,15.64,15.756,350000.0
2008-01-10 17:37:00,15.767,15.784,15.681,15.759,400000.0
2008-01-10 17:38:00,15.752,15.762,15.623,15.676,500000.0
2008-01-10 17:39:00,15.65,15.742,15.65,15.675,550000.0
2008-01-10 17:40:00,15.759,15.759,15.629,15.641,400000.0
2008-01-10 17:41:00,15.72,15.748,15.613,15.656,550000.0
2008-01-10 17:42:00,15.711,15.762,15.636,15.762,550000.0
2008-01-10 17:43:00,15.732,15.746,15.635,15.71,400000.0
2008-01-10 17:44:00,15.729,15.763,15.622,15.763,400000.0
2008-01-10 17:45:00,15.772,15.786,15.712,15.712,400000.0
2008-01-10 17:46:00,15.776,15.776,15.647,15.686,750000.0
2008-01-10 17:47:00,15.771,15.771,15.644,15.682,500000.0
2008-01-10 17:48:00,15.645,15.759,15.645,15.725,350000.0
2008-01-10 17:49:00,15.678,15.778,15.657,15.698,350000.0
2008-01-10 17:50:00,15.76,15.777,15.659,15.674,600000.0
2008-01-10 17:51:00,15.744,15.744,15.624,15.655,500000.0
2008-01-10 17:52:00,15.644,15.737,15.634,15.647,350000.0
2008-01-10 17:53:00,15.702,15.702,15.61,15.66,350000.0
2008-01-10 17:54:00,15.708,15.769,15.64,15.672,450000.0
2008-01-10 17:55:00,15.73,15.732,15.593,15.669,300000.0
2008-01-10 17:56:00,15.71,15.755,15.616,15.616,550000.0
2008-01-10 17:57:00,15.653,15.74,15.639,15.74,250000.0
2008-01-10 17:58:00,15.646,15.756,15.646,15.756,350000.0
2008-01-10 17:59:00,15.777,15.777,15.644,15.674,500000.0
2008-01-10 18:00:00,15.787,15.828,15.692,15.709,450000.0
2008-01-10 18:01:00,15.694,15.797,15.651,15.703,400000.0
2008-01-10 18:02:00,15.703,15.721,15.612,15.612,250000.0
2008-01-10 18:03:00,15.761,15.761,15.722,15.722,100000.0
2008-01-10 18:04:00,15.739,15.739,15.606,15.731,450000.0
2008-01-10 18:05:00,15.692,15.787,15.648,15.648,550000.0
2008-01-10 18:06:00,15.754,15.768,15.653,15.676,400000.0
2008-01-10 18:07:00,15.729,15.744,15.666,15.707,400000.0
2008-01-10 18:08:00,15.705,15.745,15.625,15.625,350000.0
2008-01-10 18:09:00,15.673,15.731,15.669,15.682,350000.0
2008-01-10 18:10:00,15.736,15.785,15.642,15.664,400000.0
2008-01-10 18:11:00,15.696,15.779,15.655,15.76,450000.0
2008-01-10 18:12:00,15.691,15.727,15.63,15.631,400000.0
2008-01-10 18:13:00,15.615,15.745,15.615,15.643,350000.0
2008-01-10 18:14:00,15.716,15.716,15.636,15.692,400000.0
2008-01-10 18:15:00,15.648,15.726,15.607,15.641,350000.0
2008-01-10 18:16:00,15.647,15.724,15.604,15.643,350000.0
2008-01-10 18:17:00,15.747,15.747,15.611,15.649,350000.0
2008-01-10 18:18:00,15.657,15.747,15.634,15.714,500000.0
2008-01-10 18:19:00,15.71,15.762,15.601,15.755,550000.0
2008-01-10 18:20:00,15.631,15.764,15.619,15.75,400000.0
2008-01-10 18:21:00,15.75,15.76,15.63,15.63,350000.0
2008-01-10 18:22:00,15.664,15.755,15.591,15.695,450000.0
2008-01-10 18:23:00,15.66,15.747,15.616,15.712,350000.0
2008-01-10 18:24:00,15.753,15.777,15.678,15.73,450000.0
2008-01-10 18:25:00,15.725,15.762,15.606,15.762,550000.0
2008-01-10 18:26:00,15.769,15.773,15.634,15.661,500000.0
2008-01-10 18:27:00,15.76,15.774,15.631,15.774,350000.0
2008-01-10 18:28:00,15.686,15.757,15.617,15.65,450000.0
2008-01-10 18:29:00,15.717,15.81,15.635,15.719,500000.0
2008-01-10 18:30:00,15.759,15.759,15.665,15.714,450000.0
2008-01-10 18:31:00,15.736,15.767,15.614,15.767,350000.0
2008-01-10 18:32:00,15.653,15.739,15.653,15.717,350000.0
2008-01-10 18:33:00,15.629,15.766,15.629,15.644,350000.0
2008-01-10 18:34:00,15.753,15.753,15.673,15.702,350000.0
2008-01-10 18:35:00,15.71,15.758,15.605,15.758,450000.0
2008-01-10 18:36:00,15.707,15.751,15.602,15.681,500000.0
2008-01-10 18:37:00,15.69,15.734,15.6,15.706,600000.0
2008-01-10 18:38:00,15.745,15.752,15.647,15.684,500000.0
2008-01-10 18:39:00,15.764,15.765,15.66,15.742,400000.0
2008-01-10 18:40:00,15.762,15.77,15.628,15.725,550000.0
2008-01-10 18:41:00,15.704,15.754,15.627,15.754,450000.0
2008-01-10 18:42:00,15.617,15.747,15.587,15.723,500000.0
2008-01-10 18:43:00,15.743,15.765,15.64,15.726,400000.0
2008-01-10 18:44:00,15.678,15.689,15.609,15.689,300000.0
2008-01-10 18:45:00,15.637,15.751,15.619,15.623,500000.0
2008-01-10 18:46:00,15.674,15.753,15.627,15.627,350000.0
2008-01-10 18:47:00,15.703,15.75,15.61,15.714,350000.0
2008-01-10 18:48:00,15.759,15.759,15.645,15.721,350000.0
2008-01-10 18:49:00,15.759,15.781,15.662,15.724,400000.0
2008-01-10 18:50:00,15.728,15.791,15.696,15.706,350000.0
2008-01-10 18:51:00,15.763,15.804,15.701,15.803,400000.0
2008-01-10 18:52:00,15.741,15.79,15.654,15.737,400000.0
2008-01-10 18:53:00,15.74,15.821,15.687,15.821,400000.0
2008-01-10 18:54:00,15.772,15.773,15.684,15.769,450000.0
2008-01-10 18:55:00,15.822,15.845,15.688,15.801,500000.0
2008-01-10 18:56:00,15.716,15.817,15.69,15.69,500000.0
2008-01-10 18:57:00,15.74,15.845,15.704,15.806,500000.0
2008-01-10 18:58:00,15.834,15.858,15.736,15.787,250000.0
2008-01-10 18:59:00,15.807,15.861,15.745,15.796,350000.0
2008-01-10 19:00:00,15.8,15.886,15.718,15.76,350000.0
2008-01-10 19:01:00,15.799,15.86,15.756,15.841,400000.0
2008-01-10 19:02:00,15.882,15.924,15.81,15.924,250000.0
2008-01-10 19:03:00,15.867,15.934,15.793,15.907,500000.0
2008-01-10 19:04:00,15.808,15.911,15.783,15.911,250000.0
2008-01-10 19:05:00,15.909,15.909,15.783,15.892,450000.0
2008-01-10 19:06:00,15.912,15.936,15.844,15.853,550000.0
2008-01-10 19:07:00,15.949,15.949,15.852,15.903,250000.0
2008-01-10 19:08:00,15.867,15.914,15.823,15.823,450000.0
2008-01-10 19:09:00,15.919,15.919,15.818,15.859,350000.0
2008-01-10 19:10:00,15.933,15.933,15.82,15.829,550000.0
2008-01-10 19:11:00,15.8,15.867,15.774,15.774,400000.0
2008-01-10 19:12:00,15.814,15.891,15.806,15.806,500000.0
2008-01-10 19:13:00,15.839,15.885,15.776,15.885,300000.0
2008-01-10 19:14:00,15.905,15.918,15.831,15.918,350000.0
2008-01-10 19:15:00,15.833,15.896,15.811,15.896,500000.0
2008-01-10 19:16:00,15.832,15.89,15.793,15.89,250000.0
2008-01-10 19:17:00,15.874,15.963,15.837,15.837,400000.0
2008-01-10 19:18:00,15.859,15.908,15.828,15.847,250000.0
2008-01-10 19:19:00,15.938,15.982,15.894,15.912,450000.0
2008-01-10 19:20:00,15.849,16.0,15.849,15.899,500000.0
2008-01-10 19:21:00,15.971,16.006,15.882,15.941,500000.0
2008-01-10 19:22:00,16.033,16.033,15.947,16.008,450000.0
2008-01-10 19:23:00,16.06,16.06,15.952,16.051,300000.0
2008-01-10 19:24:00,16.079,16.079,15.953,15.97,350000.0
2008-01-10 19:25:00,16.011,16.07,15.877,15.877,400000.0
2008-01-10 19:26:00,16.006,16.016,15.926,15.926,400000.0
2008-01-10 19:27:00,16.014,16.022,15.873,16.022,550000.0
2008-01-10 19:28:00,16.003,16.003,15.842,15.968,500000.0
2008-01-10 19:29:00,15.868,16.024,15.856,15.884,350000.0
2008-01-10 19:30:00,16.002,16.002,15.84,15.997,400000.0
2008-01-10 19:31:00,15.872,15.975,15.872,15.919,250000.0
2008-01-10 19:32:00,15.863,15.995,15.863,15.957,500000.0
2008-01-10 19:33:00,16.001,16.004,15.885,15.885,400000.0
2008-01-10 19:34:00,15.9,15.961,15.853,15.96,550000.0
2008-01-10 19:35:00,15.888,16.006,15.856,16.006,400000.0
2008-01-10 19:36:00,16.034,16.067,15.913,15.997,450000.0
2008-01-10 19:37:00,16.014,16.138,15.999,16.026,450000.0
2008-01-10 19:38:00,15.967,16.108,15.956,16.108,400000.0
2008-01-10 19:39:00,16.101,16.101,15.977,16.048,350000.0
2008-01-10 19:40:00,16.007,16.087,15.983,15.983,400000.0
2008-01-10 19:41:00,16.035,16.072,15.912,16.072,400000.0
2008-01-10 19:42:00,16.055,16.163,16.025,16.025,550000.0
2008-01-10 19:43:00,16.062,16.18,16.062,16.176,300000.0
2008-01-10 19:44:00,16.091,16.127,16.057,16.085,450000.0
2008-01-10 19:45:00,16.136,16.178,16.071,16.178,300000.0
2008-01-10 19:46:00,16.111,16.222,16.086,16.135,350000.0
2008-01-10 19:47:00,16.1,16.169,16.058,16.135,450000.0
2008-01-10 19:48:00,16.063,16.163,16.048,16.153,550000.0
2008-01-10 19:49:00,16.109,16.116,16.0,16.098,400000.0
2008-01-10 19:50:00,15.978,16.094,15.932,16.08,350000.0
2008-01-10 19:51:00,16.007,16.095,15.987,15.987,450000.0
2008-01-10 19:52:00,15.989,16.081,15.972,15.972,250000.0
2008-01-10 19:53:00,16.012,16.121,15.982,16.086,500000.0
2008-01-10 19:54:00,16.116,16.117,16.0,16.114,450000.0
2008-01-10 19:55:00,16.104,16.11,16.004,16.096,350000.0
2008-01-10 19:56:00,16.056,16.104,16.019,16.028,450000.0
2008-01-10 19:57:00,15.986,16.11,15.986,16.1,350000.0
2008-01-10 19:58:00,15.977,16.086,15.961,16.086,250000.0
2008-01-10 19:59:00,16.095,16.095,15.986,16.085,550000.0
2008-01-10 20:00:00,16.056,16.079,15.924,15.963,700000.0
2008-01-10 20:01:00,15.961,16.099,15.955,15.955,250000.0
2008-01-10 20:02:00,15.989,16.086,15.989,16.047,400000.0
2008-01-10 20:03:00,16.018,16.053,15.984,15.984,350000.0
2008-01-10 20:04:00,16.02,16.112,15.972,16.069,550000.0
2008-01-10 20:05:00,16.03,16.083,15.994,16.063,350000.0
2008-01-10 20:06:00,16.048,16.125,16.036,16.09,350000.0
2008-01-10 20:07:00,16.124,16.125,15.996,16.125,550000.0
2008-01-10 20:08:00,16.075,16.129,16.041,16.129,400000.0
2008-01-10 20:09:00,16.037,16.133,15.998,16.042,700000.0
2008-01-10 20:10:00,16.128,16.133,16.034,16.093,500000.0
2008-01-10 20:11:00,16.072,16.113,15.988,16.036,450000.0
2008-01-10 20:12:00,16.071,16.097,16.01,16.097,300000.0
2008-01-10 20:13:00,15.986,16.047,15.977,16.047,350000.0
2008-01-10 20:14:00,16.033,16.124,15.949,16.078,550000.0
2008-01-10 20:15:00,16.136,16.136,16.033,16.061,350000.0
2008-01-10 20:16:00,16.023,16.115,16.009,16.115,500000.0
2008-01-10 20:17:00,16.001,16.114,16.001,16.008,350000.0
2008-01-10 20:18:00,15.993,16.092,15.976,15.976,350000.0
2008-01-10 20:19:00,15.992,16.115,15.989,16.067,500000.0
2008-01-10 20:20:00,15.967,16.103,15.967,16.093,650000.0
2008-01-10 20:21:00,16.002,16.013,15.94,15.94,300000.0
2008-01-10 20:22:00,16.02,16.064,15.939,16.008,500000.0
2008-01-10 20:23:00,16.02,16.034,16.019,16.019,150000.0
2008-01-10 20:24:00,16.027,16.091,16.002,16.083,400000.0
2008-01-10 20:25:00,16.006,16.122,15.991,16.122,250000.0
2008-01-10 20:26:00,15.997,16.101,15.953,16.041,350000.0
2008-01-10 20:27:00,16.023,16.108,15.986,16.048,350000.0
2008-01-10 20:28:00,16.083,16.128,16.067,16.128,350000.0
2008-01-10 20:29:00,16.057,16.163,16.046,16.141,900000.0
2008-01-10 20:30:00,16.056,16.134,16.021,16.111,500000.0
2008-01-10 20:31:00,16.059,16.095,15.96,16.034,400000.0
2008-01-10 20:32:00,16.02,16.066,15.97,16.04,500000.0
2008-01-10 20:33:00,16.107,16.133,16.008,16.014,350000.0
2008-01-10 20:34:00,16.066,16.103,15.995,16.013,350000.0
2008-01-10 20:35:00,15.998,16.091,15.976,16.0,400000.0
2008-01-10 20:36:00,15.989,16.068,15.98,16.066,500000.0
2008-01-10 20:37:00,16.056,16.056,15.922,16.041,250000.0
2008-01-10 20:38:00,15.999,16.031,15.982,15.984,250000.0
2008-01-10 20:39:00,16.08,16.093,15.957,15.957,400000.0
2008-01-10 20:40:00,16.055,16.076,15.938,15.938,350000.0
2008-01-10 20:41:00,16.042,16.066,15.966,16.062,400000.0
2008-01-10 20:42:00,16.06,16.06,15.95,15.974,350000.0
2008-01-10 20:43:00,16.068,16.075,15.978,15.984,450000.0
2008-01-10 20:44:00,16.052,16.086,16.011,16.063,250000.0
2008-01-10 20:45:00,15.929,16.063,15.929,16.063,400000.0
2008-01-10 20:46:00,16.005,16.065,15.954,16.047,450000.0
2008-01-10 20:47:00,15.968,16.046,15.956,16.015,400000.0
2008-01-10 20:48:00,16.049,16.08,15.932,16.04,400000.0
2008-01-10 20:49:00,15.999,16.043,15.953,16.028,350000.0
2008-01-10 20:50:00,16.04,16.04,15.938,15.994,550000.0
2008-01-10 20:51:00,16.068,16.078,15.959,15.967,500000.0
2008-01-10 20:52:00,16.009,16.071,15.923,15.951,250000.0
2008-01-10 20:53:00,15.967,16.035,15.966,15.991,200000.0
2008-01-10 20:54:00,16.066,16.088,15.954,16.078,400000.0
2008-01-10 20:55:00,16.081,16.104,16.028,16.104,300000.0
2008-01-10 20:56:00,16.028,16.121,15.986,16.006,550000.0
2008-01-10 20:57:00,16.102,16.102,15.984,16.011,350000.0
2008-01-10 20:58:00,16.08,16.098,16.055,16.061,400000.0
2008-01-10 20:59:00,16.09,16.118,15.984,16.095,450000.0
2008-01-10 21:00:00,16.019,16.096,16.016,16.016,550000.0
2008-01-10 21:01:00,15.995,16.11,15.995,16.11,300000.0
2008-01-10 21:02:00,16.097,16.111,15.988,15.993,500000.0
2008-01-10 21:03:00,16.11,16.11,16.012,16.012,150000.0
2008-01-10 21:04:00,16.032,16.1,16.023,16.037,300000.0
2008-01-10 21:05:00,16.094,16.094,15.992,15.992,200000.0
2008-01-10 21:06:00,16.061,16.088,16.0,16.088,250000.0
2008-01-10 21:07:00,15.973,16.113,15.973,15.994,350000.0
2008-01-10 21:08:00,16.038,16.112,15.995,16.069,450000.0
2008-01-10 21:09:00,16.091,16.108,15.994,16.08,350000.0
2008-01-10 21:10:00,16.076,16.076,15.991,16.02,300000.0
2008-01-10 21:11:00,16.09,16.113,15.965,16.113,400000.0
2008-01-10 21:12:00,16.063,16.087,15.958,16.004,350000.0
2008-01-10 21:13:00,16.078,16.084,16.0,16.0,500000.0
2008-01-10 21:14:00,16.022,16.077,16.01,16.077,400000.0
2008-01-10 21:15:00,16.069,16.069,15.953,15.953,100000.0
2008-01-10 21:16:00,16.046,16.051,15.977,15.977,300000.0
2008-01-10 21:17:00,16.057,16.057,16.024,16.024,100000.0
2008-01-10 21:18:00,15.989,16.074,15.989,15.989,200000.0
2008-01-10 21:19:00,16.071,16.076,15.973,16.005,250000.0
2008-01-10 21:20:00,15.987,16.096,15.966,15.966,350000.0
2008-01-10 21:21:00,16.056,16.095,16.047,16.069,200000.0
2008-01-10 21:22:00,15.948,16.063,15.948,16.063,100000.0
2008-01-10 21:23:00,16.084,16.084,16.034,16.061,150000.0
2008-01-10 21:24:00,15.995,16.071,15.995,16.071,100000.0
2008-01-10 21:25:00,15.969,16.086,15.956,16.044,350000.0
2008-01-10 21:26:00,15.934,16.025,15.93,15.93,400000.0
2008-01-10 21:27:00,16.082,16.082,15.972,15.972,250000.0
2008-01-10 21:28:00,16.006,16.137,16.006,16.021,250000.0
2008-01-10 21:29:00,16.088,16.126,16.051,16.081,350000.0
2008-01-10 21:30:00,16.102,16.102,15.941,15.961,350000.0
2008-01-10 21:31:00,16.083,16.083,15.934,16.075,500000.0
2008-01-10 21:32:00,16.107,16.107,15.996,16.072,400000.0
2008-01-10 21:33:00,16.101,16.101,16.056,16.056,100000.0
2008-01-10 21:34:00,16.091,16.102,16.091,16.102,100000.0
2008-01-10 21:35:00,16.026,16.102,16.002,16.1,350000.0
2008-01-10 21:36:00,15.923,16.045,15.908,16.017,300000.0
2008-01-10 21:37:00,16.001,16.092,15.974,16.06,400000.0
2008-01-10 21:38:00,16.003,16.003,16.003,16.003,50000.0
2008-01-10 21:39:00,16.096,16.115,15.996,16.016,450000.0
2008-01-10 21:40:00,16.063,16.083,15.979,15.979,450000.0
2008-01-10 21:41:00,16.058,16.058,16.058,16.058,50000.0
2008-01-10 21:42:00,16.055,16.106,16.009,16.009,350000.0
2008-01-10 21:43:00,15.997,16.079,15.984,16.011,400000.0
2008-01-10 21:44:00,16.111,16.111,16.002,16.09,300000.0
2008-01-10 21:45:00,16.001,16.114,16.001,16.114,400000.0
2008-01-10 21:46:00,15.975,16.103,15.975,16.103,350000.0
2008-01-10 21:47:00,15.971,16.084,15.971,16.065,400000.0
2008-01-10 21:48:00,16.04,16.058,16.008,16.008,300000.0
2008-01-10 21:49:00,16.094,16.094,15.992,15.992,200000.0
2008-01-10 21:50:00,15.979,16.061,15.963,15.963,450000.0
2008-01-10 21:51:00,16.06,16.088,15.967,15.967,250000.0
2008-01-10 21:52:00,15.989,16.09,15.93,16.045,400000.0
2008-01-10 21:53:00,15.988,16.03,15.984,15.984,150000.0
2008-01-10 21:54:00,15.988,16.043,15.988,16.043,150000.0
2008-01-10 21:57:00,15.968,16.012,15.968,15.984,300000.0
2008-01-10 21:58:00,16.049,16.051,15.962,15.962,300000.0
2008-01-10 21:59:00,16.024,16.104,15.992,16.047,300000.0
2008-01-10 22:00:00,16.037,16.072,16.037,16.072,100000.0
2008-01-10 22:01:00,15.989,16.031,15.921,16.031,250000.0
2008-01-10 22:02:00,15.964,16.071,15.959,16.044,600000.0
2008-01-10 22:05:00,15.996,15.997,15.996,15.997,100000.0
2008-01-10 22:06:00,16.073,16.073,15.966,15.966,150000.0
2008-01-10 22:07:00,15.941,16.048,15.94,16.044,350000.0
2008-01-10 22:08:00,15.964,15.964,15.964,15.964,50000.0
2008-01-10 22:09:00,15.953,16.024,15.93,15.93,250000.0
2008-01-10 22:10:00,15.974,16.067,15.898,16.067,650000.0
2008-01-10 22:11:00,16.063,16.063,16.063,16.063,50000.0
2008-01-10 22:12:00,16.039,16.045,15.957,15.995,450000.0
2008-01-10 22:13:00,15.973,16.1,15.973,16.058,250000.0
2008-01-10 22:14:00,16.007,16.062,16.007,16.062,150000.0
2008-01-10 22:15:00,15.997,16.05,15.987,16.05,250000.0
2008-01-10 22:16:00,16.019,16.108,15.974,15.998,550000.0
2008-01-10 22:17:00,16.007,16.098,16.007,16.098,150000.0
2008-01-10 22:18:00,16.024,16.086,16.024,16.086,200000.0
2008-01-10 22:20:00,16.026,16.088,15.984,16.028,500000.0
2008-01-10 22:21:00,16.032,16.043,16.032,16.043,100000.0
2008-01-10 22:22:00,16.047,16.066,15.994,16.066,250000.0
2008-01-10 22:25:00,16.024,16.085,15.992,16.085,300000.0
2008-01-10 22:26:00,16.044,16.108,16.023,16.026,500000.0
2008-01-10 22:27:00,16.056,16.081,16.029,16.029,200000.0
2008-01-10 22:28:00,16.037,16.103,15.964,16.007,650000.0
2008-01-10 22:29:00,16.093,16.115,15.979,16.076,550000.0
2008-01-10 22:30:00,15.969,16.098,15.969,15.989,350000.0
2008-01-10 22:31:00,16.011,16.039,15.969,15.969,350000.0
2008-01-10 22:32:00,15.971,16.11,15.961,15.994,400000.0
2008-01-10 22:33:00,16.006,16.108,15.993,16.085,450000.0
2008-01-10 22:34:00,16.073,16.087,16.015,16.067,250000.0
2008-01-10 22:35:00,16.065,16.091,15.97,16.017,350000.0
2008-01-10 22:36:00,16.043,16.086,15.999,15.999,350000.0
2008-01-10 22:37:00,16.108,16.129,15.986,16.001,500000.0
2008-01-10 22:38:00,16.031,16.112,16.018,16.107,400000.0
2008-01-10 22:40:00,15.972,16.095,15.972,16.056,350000.0
2008-01-10 22:41:00,15.987,16.077,15.987,16.077,250000.0
2008-01-10 22:42:00,16.11,16.11,16.016,16.084,300000.0
2008-01-10 22:43:00,16.12,16.12,15.982,16.039,600000.0
2008-01-10 22:44:00,16.107,16.107,16.017,16.017,250000.0
2008-01-10 22:45:00,16.034,16.091,15.982,15.982,200000.0
2008-01-10 22:46:00,16.114,16.124,16.053,16.053,300000.0
2008-01-10 22:47:00,16.13,16.144,16.028,16.055,250000.0
2008-01-10 22:48:00,16.093,16.151,16.027,16.15,400000.0
2008-01-10 22:49:00,16.14,16.14,15.977,16.109,900000.0
2008-01-10 22:50:00,16.16,16.164,16.026,16.164,900000.0
2008-01-10 22:51:00,16.168,16.168,16.039,16.12,400000.0
2008-01-10 22:52:00,16.111,16.132,16.043,16.132,300000.0
2008-01-10 22:54:00,16.013,16.128,16.013,16.087,200000.0
2008-01-10 22:55:00,16.163,16.178,16.028,16.028,150000.0
2008-01-10 22:56:00,16.137,16.137,16.062,16.062,400000.0
2008-01-10 22:57:00,16.055,16.131,16.047,16.113,400000.0
2008-01-10 22:58:00,16.142,16.153,16.048,16.096,300000.0
2008-01-10 22:59:00,16.122,16.134,16.047,16.102,250000.0
2008-01-10 23:00:00,16.083,16.16,16.023,16.14,450000.0
2008-01-10 23:01:00,16.055,16.055,15.997,15.997,100000.0
2008-01-10 23:03:00,16.08,16.12,16.021,16.11,650000.0
2008-01-10 23:04:00,16.11,16.16,16.019,16.129,300000.0
2008-01-10 23:05:00,16.122,16.137,16.001,16.092,750000.0
2008-01-10 23:06:00,16.063,16.158,16.063,16.158,200000.0
2008-01-10 23:07:00,16.076,16.157,16.026,16.124,350000.0
2008-01-10 23:08:00,16.101,16.136,16.024,16.115,300000.0
2008-01-10 23:09:00,16.027,16.136,16.027,16.136,500000.0
2008-01-10 23:10:00,16.006,16.135,15.997,16.116,400000.0
2008-01-10 23:11:00,16.133,16.133,15.999,15.999,350000.0
2008-01-10 23:12:00,16.124,16.142,15.968,16.063,500000.0
2008-01-10 23:13:00,16.098,16.143,16.038,16.129,400000.0
2008-01-10 23:14:00,16.12,16.132,16.021,16.132,200000.0
2008-01-10 23:15:00,16.13,16.154,16.019,16.019,400000.0
2008-01-10 23:16:00,15.995,16.131,15.995,16.131,200000.0
2008-01-10 23:17:00,16.04,16.084,16.016,16.016,300000.0
2008-01-10 23:19:00,16.065,16.133,16.037,16.037,250000.0
2008-01-10 23:20:00,16.01,16.074,16.01,16.074,100000.0
2008-01-10 23:21:00,16.125,16.125,16.079,16.079,150000.0
2008-01-10 23:22:00,16.096,16.147,16.058,16.147,200000.0
2008-01-10 23:23:00,16.138,16.138,16.02,16.04,300000.0
2008-01-10 23:24:00,16.12,16.129,16.074,16.074,300000.0
2008-01-10 23:25:00,16.156,16.156,16.054,16.054,200000.0
2008-01-10 23:26:00,16.043,16.135,16.043,16.044,200000.0
2008-01-10 23:27:00,16.077,16.095,16.041,16.095,200000.0
2008-01-10 23:28:00,16.032,16.116,16.032,16.039,450000.0
2008-01-10 23:29:00,16.154,16.154,16.052,16.052,200000.0
2008-01-10 23:30:00,16.074,16.074,16.032,16.032,100000.0
2008-01-10 23:31:00,16.092,16.092,16.092,16.092,50000.0
2008-01-10 23:32:00,16.064,16.086,16.064,16.086,100000.0
2008-01-10 23:33:00,16.01,16.123,16.01,16.123,400000.0
2008-01-10 23:34:00,16.038,16.119,16.038,16.067,200000.0
2008-01-10 23:35:00,16.098,16.132,16.051,16.098,250000.0
2008-01-10 23:36:00,16.044,16.044,16.032,16.032,100000.0
2008-01-10 23:37:00,16.121,16.121,16.004,16.013,250000.0
2008-01-10 23:38:00,16.065,16.125,16.065,16.125,100000.0
2008-01-10 23:40:00,16.021,16.115,15.96,16.115,500000.0
2008-01-10 23:41:00,16.089,16.126,16.075,16.075,250000.0
2008-01-10 23:42:00,16.092,16.103,16.015,16.103,250000.0
2008-01-10 23:43:00,16.039,16.115,15.997,16.076,400000.0
2008-01-10 23:44:00,16.102,16.14,15.99,15.99,550000.0
2008-01-10 23:45:00,16.065,16.085,16.015,16.015,400000.0
2008-01-10 23:46:00,16.073,16.105,16.073,16.105,100000.0
2008-01-10 23:47:00,16.039,16.039,15.98,15.999,150000.0
2008-01-10 23:49:00,16.085,16.085,16.036,16.036,300000.0
2008-01-10 23:50:00,16.071,16.088,16.056,16.088,250000.0
2008-01-10 23:51:00,16.07,16.104,16.026,16.026,400000.0
2008-01-10 23:52:00,16.062,16.062,16.018,16.018,100000.0
2008-01-10 23:54:00,15.994,16.121,15.994,16.121,150000.0
2008-01-10 23:56:00,16.076,16.091,15.958,16.027,350000.0
2008-01-10 23:57:00,16.009,16.077,16.009,16.077,150000.0
2008-01-10 23:59:00,16.064,16.104,16.014,16.076,450000.0
2008-01-11 00:00:00,16.078,16.113,15.981,16.113,350000.0
2008-01-11 00:01:00,16.09,16.094,15.961,16.052,400000.0
2008-01-11 00:02:00,16.033,16.085,16.033,16.052,200000.0
2008-01-11 00:03:00,16.059,16.059,16.056,16.056,100000.0
2008-01-11 00:04:00,16.096,16.096,16.079,16.079,100000.0
2008-01-11 00:05:00,15.974,16.053,15.974,16.053,150000.0
2008-01-11 00:08:00,16.021,16.034,15.977,15.977,200000.0
2008-01-11 00:09:00,16.102,16.102,15.97,16.062,850000.0
2008-01-11 00:10:00,16.055,16.092,15.97,16.038,300000.0
2008-01-11 00:11:00,16.009,16.101,16.009,16.073,450000.0
2008-01-11 00:12:00,16.043,16.118,16.006,16.006,350000.0
2008-01-11 00:13:00,15.976,16.089,15.957,16.049,400000.0
2008-01-11 00:14:00,16.087,16.087,15.994,15.996,400000.0
2008-01-11 00:19:00,16.104,16.104,16.002,16.002,200000.0
2008-01-11 00:20:00,16.099,16.099,16.099,16.099,50000.0
2008-01-11 00:21:00,16.104,16.104,16.104,16.104,100000.0
2008-01-11 00:30:00,15.996,16.093,15.996,16.093,100000.0
2008-01-11 00:40:00,16.099,16.099,16.006,16.006,100000.0
2008-01-11 00:43:00,16.099,16.099,16.0,16.091,200000.0
2008-01-11 00:46:00,16.05,16.093,15.994,16.093,200000.0
2008-01-11 00:48:00,16.054,16.112,16.011,16.074,350000.0
2008-01-11 00:50:00,16.062,16.099,15.96,16.099,350000.0
2008-01-11 00:57:00,16.036,16.129,16.036,16.129,100000.0
2008-01-11 01:00:00,16.064,16.132,16.024,16.024,350000.0
2008-01-11 01:01:00,16.033,16.12,16.033,16.058,450000.0
2008-01-11 01:02:00,16.061,16.125,16.038,16.07,300000.0
2008-01-11 01:03:00,16.001,16.109,16.001,16.056,300000.0
2008-01-11 01:04:00,16.004,16.122,16.004,16.042,400000.0
2008-01-11 01:05:00,16.152,16.17,16.059,16.059,250000.0
2008-01-11 01:06:00,16.047,16.047,16.008,16.008,100000.0
2008-01-11 01:07:00,16.103,16.103,16.081,16.081,100000.0
2008-01-11 01:08:00,16.03,16.098,16.027,16.06,250000.0
2008-01-11 01:09:00,16.132,16.156,16.018,16.073,750000.0
2008-01-11 01:10:00,16.112,16.137,16.017,16.017,400000.0
2008-01-11 01:11:00,16.112,16.112,16.022,16.077,250000.0
2008-01-11 01:12:00,16.109,16.181,16.046,16.136,450000.0
2008-01-11 01:13:00,16.067,16.147,16.03,16.041,450000.0
2008-01-11 01:15:00,16.14,16.14,16.018,16.098,400000.0
2008-01-11 01:20:00,16.129,16.171,16.037,16.157,300000.0
2008-01-11 01:21:00,16.108,16.169,16.043,16.062,350000.0
2008-01-11 01:22:00,16.139,16.174,16.072,16.16,450000.0
2008-01-11 01:23:00,16.081,16.15,16.055,16.105,300000.0
2008-01-11 01:24:00,16.077,16.104,16.035,16.071,400000.0
2008-01-11 01:25:00,16.043,16.139,16.007,16.007,450000.0
2008-01-11 01:26:00,16.047,16.047,16.012,16.012,250000.0
2008-01-11 01:27:00,16.09,16.132,16.047,16.047,450000.0
2008-01-11 01:28:00,16.075,16.133,16.042,16.053,500000.0
2008-01-11 01:29:00,16.082,16.15,15.996,16.065,800000.0
2008-01-11 01:30:00,16.064,16.104,15.98,16.104,550000.0
2008-01-11 01:31:00,16.12,16.128,15.968,16.128,400000.0
2008-01-11 01:32:00,16.141,16.141,16.032,16.115,350000.0
2008-01-11 01:33:00,16.083,16.116,16.077,16.077,250000.0
2008-01-11 01:34:00,16.128,16.161,16.057,16.153,650000.0
2008-01-11 01:35:00,16.175,16.204,16.101,16.101,550000.0
2008-01-11 01:36:00,16.144,16.18,16.144,16.166,200000.0
2008-01-11 01:37:00,16.125,16.186,16.065,16.1,550000.0
2008-01-11 01:38:00,16.113,16.132,16.102,16.102,300000.0
2008-01-11 01:39:00,16.181,16.181,16.049,16.096,400000.0
2008-01-11 01:40:00,16.129,16.192,16.105,16.177,400000.0
2008-01-11 01:41:00,16.188,16.214,16.144,16.214,300000.0
2008-01-11 01:42:00,16.118,16.118,16.067,16.067,100000.0
2008-01-11 01:43:00,16.19,16.19,16.078,16.151,400000.0
2008-01-11 01:44:00,16.118,16.151,16.09,16.128,250000.0
2008-01-11 01:45:00,16.091,16.234,16.091,16.132,350000.0
2008-01-11 01:47:00,16.098,16.098,16.098,16.098,50000.0
2008-01-11 01:48:00,16.106,16.198,16.106,16.198,100000.0
2008-01-11 01:50:00,16.074,16.194,16.074,16.156,700000.0
2008-01-11 01:51:00,16.07,16.07,16.069,16.069,100000.0
2008-01-11 01:52:00,16.163,16.163,16.038,16.067,400000.0
2008-01-11 01:53:00,16.2,16.22,16.098,16.107,350000.0
2008-01-11 01:54:00,16.103,16.185,16.103,16.185,100000.0
2008-01-11 01:57:00,16.194,16.194,16.063,16.186,350000.0
2008-01-11 01:58:00,16.054,16.169,16.022,16.114,450000.0
2008-01-11 01:59:00,16.174,16.174,16.035,16.062,750000.0
2008-01-11 02:00:00,16.066,16.066,16.066,16.066,100000.0
2008-01-11 02:01:00,16.086,16.179,16.086,16.179,100000.0
2008-01-11 02:03:00,16.086,16.166,16.071,16.166,300000.0
2008-01-11 02:04:00,16.15,16.15,16.02,16.059,300000.0
2008-01-11 02:05:00,16.014,16.074,16.014,16.074,100000.0
2008-01-11 02:06:00,16.133,16.133,16.022,16.106,450000.0
2008-01-11 02:07:00,16.122,16.122,16.024,16.072,400000.0
2008-01-11 02:08:00,16.068,16.131,16.068,16.083,200000.0
2008-01-11 02:09:00,16.113,16.158,16.042,16.099,550000.0
2008-01-11 02:10:00,16.111,16.155,16.08,16.128,350000.0
2008-01-11 02:11:00,16.157,16.157,16.059,16.066,300000.0
2008-01-11 02:12:00,16.023,16.023,16.023,16.023,50000.0
2008-01-11 02:13:00,16.101,16.105,15.997,16.024,300000.0
2008-01-11 02:14:00,16.096,16.112,16.034,16.034,300000.0
2008-01-11 02:15:00,16.101,16.125,16.032,16.049,300000.0
2008-01-11 02:16:00,16.034,16.111,16.026,16.026,250000.0
2008-01-11 02:17:00,16.02,16.121,16.019,16.024,400000.0
2008-01-11 02:18:00,16.106,16.136,16.004,16.136,400000.0
2008-01-11 02:19:00,16.036,16.124,16.01,16.107,400000.0
2008-01-11 02:20:00,16.019,16.103,15.95,16.103,500000.0
2008-01-11 02:21:00,16.057,16.153,16.057,16.122,450000.0
2008-01-11 02:22:00,16.055,16.056,16.055,16.056,100000.0
2008-01-11 02:23:00,16.054,16.099,15.988,16.095,300000.0
2008-01-11 02:24:00,16.06,16.149,16.046,16.046,400000.0
2008-01-11 02:25:00,16.045,16.123,15.988,16.076,400000.0
2008-01-11 02:26:00,16.024,16.098,16.024,16.098,250000.0
2008-01-11 02:27:00,16.038,16.038,16.038,16.038,50000.0
2008-01-11 02:28:00,16.045,16.117,16.0,16.0,250000.0
2008-01-11 02:29:00,15.997,16.124,15.997,16.014,350000.0
2008-01-11 02:30:00,16.076,16.076,16.013,16.013,100000.0
2008-01-11 02:31:00,16.012,16.13,16.009,16.049,350000.0
2008-01-11 02:32:00,16.025,16.107,15.987,15.987,400000.0
2008-01-11 02:33:00,16.026,16.064,15.969,16.005,400000.0
2008-01-11 02:34:00,16.08,16.08,16.002,16.009,200000.0
2008-01-11 02:35:00,16.057,16.1,15.978,16.02,350000.0
2008-01-11 02:36:00,15.946,16.003,15.946,16.003,100000.0
2008-01-11 02:37:00,15.946,16.089,15.946,16.021,250000.0
2008-01-11 02:38:00,16.074,16.074,15.968,16.013,500000.0
2008-01-11 02:39:00,16.07,16.096,16.025,16.085,400000.0
2008-01-11 02:40:00,16.067,16.067,15.998,16.029,400000.0
2008-01-11 02:41:00,16.011,16.011,16.011,16.011,50000.0
2008-01-11 02:42:00,16.008,16.024,15.949,16.008,400000.0
2008-01-11 02:45:00,16.064,16.064,16.036,16.036,100000.0
2008-01-11 02:46:00,15.978,16.126,15.978,16.061,300000.0
2008-01-11 02:47:00,16.045,16.082,16.045,16.082,100000.0
2008-01-11 02:48:00,16.054,16.114,16.008,16.114,350000.0
2008-01-11 02:49:00,16.054,16.096,15.98,16.081,300000.0
2008-01-11 02:50:00,16.004,16.123,16.004,16.123,350000.0
2008-01-11 02:51:00,16.066,16.136,16.031,16.07,550000.0
2008-01-11 02:53:00,16.041,16.129,16.041,16.097,300000.0
2008-01-11 02:54:00,15.983,16.1,15.983,16.096,350000.0
2008-01-11 02:55:00,16.094,16.13,15.99,15.99,600000.0
2008-01-11 02:56:00,15.996,16.062,15.981,15.981,450000.0
2008-01-11 02:57:00,16.067,16.132,15.999,15.999,150000.0
2008-01-11 02:59:00,16.108,16.171,16.073,16.073,450000.0
2008-01-11 03:00:00,16.101,16.105,16.017,16.072,300000.0
2008-01-11 03:01:00,16.107,16.158,16.085,16.133,300000.0
2008-01-11 03:02:00,16.007,16.057,15.995,16.018,250000.0
2008-01-11 03:03:00,16.042,16.102,16.027,16.048,500000.0
2008-01-11 03:04:00,16.101,16.12,16.038,16.038,250000.0
2008-01-11 03:06:00,16.013,16.013,15.968,15.996,250000.0
2008-01-11 03:07:00,16.104,16.104,15.992,15.996,200000.0
2008-01-11 03:08:00,16.044,16.044,16.044,16.044,50000.0
2008-01-11 03:09:00,16.043,16.122,15.979,16.065,400000.0
2008-01-11 03:10:00,16.104,16.104,16.027,16.027,100000.0
2008-01-11 03:11:00,16.106,16.109,16.106,16.109,100000.0
2008-01-11 03:12:00,15.979,16.004,15.967,15.973,200000.0
2008-01-11 03:15:00,16.008,16.092,16.008,16.092,200000.0
2008-01-11 03:17:00,16.106,16.106,16.097,16.097,100000.0
2008-01-11 03:18:00,15.994,16.039,15.994,16.027,350000.0
2008-01-11 03:19:00,16.077,16.077,15.942,15.969,350000.0
2008-01-11 03:20:00,16.079,16.079,16.065,16.065,100000.0
2008-01-11 03:21:00,16.096,16.096,15.989,15.989,250000.0
2008-01-11 03:22:00,16.009,16.028,15.983,16.028,150000.0
2008-01-11 03:23:00,16.017,16.098,16.017,16.066,200000.0
2008-01-11 03:24:00,16.02,16.095,16.02,16.068,200000.0
2008-01-11 03:26:00,16.015,16.099,15.995,16.027,350000.0
2008-01-11 03:27:00,16.036,16.124,16.036,16.124,200000.0
2008-01-11 03:29:00,15.964,16.11,15.964,15.98,850000.0
2008-01-11 03:30:00,15.961,16.095,15.961,16.018,500000.0
2008-01-11 03:31:00,16.103,16.106,16.103,16.106,100000.0
2008-01-11 03:35:00,16.011,16.104,16.011,16.104,100000.0
2008-01-11 03:37:00,16.1,16.1,16.043,16.043,100000.0
2008-01-11 03:38:00,16.01,16.094,16.01,16.094,200000.0
2008-01-11 03:40:00,15.92,16.053,15.895,15.919,400000.0
2008-01-11 03:41:00,16.052,16.052,15.987,15.987,100000.0
2008-01-11 03:42:00,16.004,16.1,15.972,15.994,400000.0
2008-01-11 03:43:00,16.0,16.084,16.0,16.084,100000.0
2008-01-11 03:44:00,15.956,16.014,15.956,16.014,100000.0
2008-01-11 03:45:00,16.001,16.094,15.951,15.998,300000.0
2008-01-11 03:46:00,15.995,16.04,15.942,16.04,250000.0
2008-01-11 03:47:00,15.983,16.071,15.983,16.021,200000.0
2008-01-11 03:48:00,15.987,16.062,15.944,16.05,400000.0
2008-01-11 03:49:00,15.951,16.094,15.951,16.094,450000.0
2008-01-11 03:50:00,16.043,16.073,16.004,16.004,200000.0
2008-01-11 03:52:00,15.969,16.088,15.969,15.995,150000.0
2008-01-11 03:53:00,16.009,16.078,16.009,16.078,350000.0
2008-01-11 03:54:00,16.055,16.055,16.009,16.009,100000.0
2008-01-11 03:57:00,16.08,16.08,16.074,16.074,100000.0
2008-01-11 03:58:00,16.018,16.018,16.018,16.018,50000.0
2008-01-11 03:59:00,16.015,16.086,15.946,15.946,550000.0
2008-01-11 04:00:00,16.078,16.093,15.984,16.016,350000.0
2008-01-11 04:02:00,16.069,16.083,16.013,16.013,250000.0
2008-01-11 04:03:00,15.986,16.099,15.985,16.099,300000.0
2008-01-11 04:05:00,16.073,16.073,15.964,16.029,250000.0
2008-01-11 04:06:00,16.049,16.109,16.004,16.067,350000.0
2008-01-11 04:07:00,16.0,16.099,16.0,16.058,300000.0
2008-01-11 04:10:00,16.099,16.099,15.954,15.954,350000.0
2008-01-11 04:11:00,16.099,16.099,15.984,15.984,100000.0
2008-01-11 04:12:00,16.036,16.056,16.017,16.056,200000.0
2008-01-11 04:13:00,16.098,16.098,16.069,16.069,100000.0
2008-01-11 04:14:00,15.974,16.12,15.974,16.003,250000.0
2008-01-11 04:15:00,16.068,16.068,16.068,16.068,50000.0
2008-01-11 04:17:00,16.098,16.098,16.014,16.014,400000.0
2008-01-11 04:18:00,16.063,16.094,16.019,16.042,300000.0
2008-01-11 04:19:00,16.051,16.091,16.004,16.015,350000.0
2008-01-11 04:20:00,16.096,16.096,15.967,16.048,250000.0
2008-01-11 04:21:00,16.034,16.08,16.005,16.08,200000.0
2008-01-11 04:22:00,16.019,16.11,15.96,15.96,300000.0
2008-01-11 04:23:00,16.075,16.075,15.954,16.066,350000.0
2008-01-11 04:24:00,16.006,16.085,16.006,16.085,100000.0
2008-01-11 04:25:00,16.076,16.081,15.976,16.058,650000.0
2008-01-11 04:26:00,16.02,16.074,15.946,16.047,400000.0
2008-01-11 04:29:00,16.025,16.049,16.012,16.012,200000.0
2008-01-11 04:30:00,16.014,16.046,16.004,16.036,250000.0
2008-01-11 04:33:00,15.975,15.975,15.975,15.975,50000.0
2008-01-11 04:34:00,16.037,16.076,15.967,16.026,400000.0
2008-01-11 04:35:00,15.918,16.063,15.918,16.063,350000.0
2008-01-11 04:36:00,15.978,16.068,15.95,16.017,200000.0
2008-01-11 04:37:00,15.999,16.061,15.999,16.035,250000.0
2008-01-11 04:40:00,16.073,16.1,16.041,16.094,400000.0
2008-01-11 04:41:00,16.046,16.073,16.046,16.073,100000.0
2008-01-11 04:42:00,16.101,16.101,16.041,16.07,350000.0
2008-01-11 04:43:00,16.082,16.098,15.986,16.08,500000.0
2008-01-11 04:44:00,16.014,16.108,16.008,16.008,400000.0
2008-01-11 04:45:00,16.026,16.076,15.967,15.998,350000.0
2008-01-11 04:46:00,16.051,16.105,16.016,16.016,150000.0
2008-01-11 04:48:00,16.043,16.043,15.948,15.951,200000.0
2008-01-11 04:49:00,16.086,16.103,16.048,16.103,250000.0
2008-01-11 04:50:00,15.977,16.087,15.972,15.994,300000.0
2008-01-11 04:56:00,16.008,16.102,16.001,16.102,300000.0
2008-01-11 04:57:00,16.054,16.091,15.998,16.045,350000.0
2008-01-11 04:59:00,16.108,16.108,15.994,16.069,450000.0
2008-01-11 05:00:00,16.05,16.104,15.955,16.104,500000.0
2008-01-11 05:01:00,15.974,16.118,15.974,16.086,300000.0
2008-01-11 05:03:00,16.059,16.12,15.984,15.984,350000.0
2008-01-11 05:04:00,16.01,16.114,16.001,16.1,250000.0
2008-01-11 05:05:00,16.086,16.086,16.086,16.086,50000.0
2008-01-11 05:07:00,16.038,16.085,16.038,16.081,300000.0
2008-01-11 05:08:00,16.086,16.097,16.043,16.089,350000.0
2008-01-11 05:10:00,16.092,16.105,16.083,16.088,400000.0
2008-01-11 05:11:00,16.054,16.074,15.992,16.026,350000.0
2008-01-11 05:12:00,16.09,16.09,16.061,16.061,100000.0
2008-01-11 05:14:00,16.12,16.12,16.019,16.093,300000.0
2008-01-11 05:15:00,16.079,16.123,16.029,16.098,350000.0
2008-01-11 05:16:00,16.025,16.124,16.025,16.091,250000.0
2008-01-11 05:17:00,16.096,16.096,16.091,16.091,100000.0
2008-01-11 05:18:00,16.087,16.116,15.979,16.077,350000.0
2008-01-11 05:19:00,16.017,16.047,16.017,16.047,150000.0
2008-01-11 05:20:00,16.066,16.097,16.066,16.097,150000.0
2008-01-11 05:21:00,16.031,16.031,16.021,16.021,100000.0
2008-01-11 05:22:00,16.035,16.114,15.975,16.084,400000.0
2008-01-11 05:23:00,16.085,16.12,15.998,16.017,350000.0
2008-01-11 05:24:00,16.037,16.133,16.037,16.106,250000.0
2008-01-11 05:25:00,16.07,16.104,16.07,16.104,100000.0
2008-01-11 05:26:00,16.039,16.104,15.987,16.104,550000.0
2008-01-11 05:27:00,16.076,16.076,16.064,16.064,100000.0
2008-01-11 05:28:00,16.012,16.16,16.012,16.073,550000.0
2008-01-11 05:29:00,16.109,16.111,16.109,16.111,100000.0
2008-01-11 05:30:00,16.085,16.085,16.085,16.085,50000.0
2008-01-11 05:31:00,16.115,16.125,16.091,16.091,150000.0
2008-01-11 05:32:00,16.101,16.109,15.987,16.104,400000.0
2008-01-11 05:33:00,16.054,16.151,16.041,16.151,350000.0
2008-01-11 05:34:00,16.073,16.073,16.018,16.018,200000.0
2008-01-11 05:37:00,16.033,16.126,16.033,16.126,100000.0
2008-01-11 05:39:00,16.113,16.113,15.959,16.027,400000.0
2008-01-11 05:40:00,16.104,16.116,16.007,16.049,200000.0
2008-01-11 05:41:00,16.018,16.018,16.018,16.018,100000.0
2008-01-11 05:43:00,16.106,16.129,16.045,16.081,300000.0
2008-01-11 05:44:00,16.033,16.162,16.033,16.034,550000.0
2008-01-11 05:45:00,16.114,16.13,16.044,16.13,200000.0
2008-01-11 05:47:00,16.132,16.132,16.043,16.098,350000.0
2008-01-11 05:48:00,16.131,16.136,16.049,16.096,400000.0
2008-01-11 05:49:00,16.047,16.135,16.047,16.121,350000.0
2008-01-11 05:50:00,16.139,16.139,16.041,16.041,100000.0
2008-01-11 05:51:00,16.131,16.144,16.043,16.144,150000.0
2008-01-11 05:52:00,16.035,16.054,16.018,16.054,150000.0
2008-01-11 05:53:00,16.016,16.016,16.016,16.016,50000.0
2008-01-11 05:54:00,16.142,16.146,16.039,16.039,300000.0
2008-01-11 05:55:00,16.067,16.109,16.062,16.109,200000.0
2008-01-11 05:56:00,16.064,16.19,16.064,16.163,350000.0
2008-01-11 05:57:00,16.074,16.121,16.027,16.029,400000.0
2008-01-11 05:59:00,16.071,16.149,16.041,16.146,350000.0
2008-01-11 06:00:00,16.114,16.144,16.039,16.059,500000.0
2008-01-11 06:01:00,16.059,16.109,16.031,16.086,400000.0
2008-01-11 06:02:00,16.13,16.13,16.041,16.109,200000.0
2008-01-11 06:03:00,16.116,16.156,16.116,16.156,100000.0
2008-01-11 06:04:00,16.099,16.146,16.071,16.146,200000.0
2008-01-11 06:05:00,16.101,16.164,16.06,16.06,150000.0
2008-01-11 06:06:00,16.146,16.146,16.082,16.082,300000.0
2008-01-11 06:07:00,16.04,16.141,16.04,16.141,350000.0
2008-01-11 06:09:00,16.095,16.182,16.031,16.069,550000.0
2008-01-11 06:10:00,16.087,16.17,16.076,16.146,400000.0
2008-01-11 06:13:00,16.083,16.186,16.083,16.1,500000.0
2008-01-11 06:14:00,16.173,16.179,16.061,16.179,600000.0
2008-01-11 06:15:00,16.062,16.179,16.054,16.179,300000.0
2008-01-11 06:16:00,16.092,16.148,16.081,16.088,450000.0
2008-01-11 06:17:00,16.176,16.176,16.157,16.157,100000.0
2008-01-11 06:18:00,16.137,16.16,16.07,16.07,450000.0
2008-01-11 06:19:00,16.174,16.174,16.035,16.035,350000.0
2008-01-11 06:20:00,16.058,16.176,16.058,16.062,400000.0
2008-01-11 06:21:00,16.192,16.231,16.083,16.083,400000.0
2008-01-11 06:22:00,16.174,16.174,16.048,16.095,350000.0
2008-01-11 06:23:00,16.083,16.148,16.044,16.148,350000.0
2008-01-11 06:24:00,16.156,16.156,16.13,16.13,150000.0
2008-01-11 06:25:00,16.171,16.171,16.048,16.048,400000.0
2008-01-11 06:26:00,16.029,16.161,16.029,16.063,350000.0
2008-01-11 06:27:00,16.168,16.168,16.028,16.117,500000.0
2008-01-11 06:30:00,16.089,16.186,16.061,16.091,600000.0
2008-01-11 06:31:00,16.011,16.11,16.011,16.09,400000.0
2008-01-11 06:32:00,16.079,16.154,16.02,16.154,350000.0
2008-01-11 06:33:00,16.13,16.206,16.043,16.043,400000.0
2008-01-11 06:34:00,16.08,16.163,16.028,16.081,550000.0
2008-01-11 06:35:00,16.078,16.186,16.049,16.094,400000.0
2008-01-11 06:36:00,16.144,16.152,16.034,16.152,300000.0
2008-01-11 06:37:00,16.123,16.123,15.991,16.053,350000.0
2008-01-11 06:38:00,16.146,16.146,16.011,16.054,600000.0
2008-01-11 06:39:00,16.06,16.138,16.009,16.009,450000.0
2008-01-11 06:40:00,16.131,16.161,16.045,16.055,350000.0
2008-01-11 06:41:00,16.092,16.092,16.04,16.04,150000.0
2008-01-11 06:42:00,16.084,16.086,16.002,16.076,250000.0
2008-01-11 06:43:00,16.102,16.122,16.024,16.122,300000.0
2008-01-11 06:44:00,16.088,16.107,15.983,16.061,400000.0
2008-01-11 06:45:00,16.101,16.101,15.968,16.053,350000.0
2008-01-11 06:46:00,16.087,16.111,15.986,16.111,300000.0
2008-01-11 06:47:00,16.046,16.088,15.976,16.053,300000.0
2008-01-11 06:48:00,16.057,16.128,15.995,16.042,400000.0
2008-01-11 06:49:00,16.039,16.112,15.982,16.056,400000.0
2008-01-11 06:50:00,16.022,16.111,15.989,15.989,450000.0
2008-01-11 06:51:00,16.013,16.126,15.997,16.093,300000.0
2008-01-11 06:53:00,16.09,16.148,16.09,16.09,350000.0
2008-01-11 06:54:00,16.083,16.119,15.98,15.987,250000.0
2008-01-11 06:55:00,16.092,16.121,16.014,16.113,350000.0
2008-01-11 06:57:00,16.111,16.128,16.067,16.067,350000.0
2008-01-11 06:58:00,16.102,16.139,16.091,16.139,300000.0
2008-01-11 07:00:00,16.024,16.143,16.005,16.042,500000.0
2008-01-11 07:01:00,16.113,16.113,16.088,16.088,250000.0
2008-01-11 07:02:00,16.109,16.138,16.023,16.138,300000.0
2008-01-11 07:04:00,16.048,16.107,16.005,16.058,300000.0
2008-01-11 07:05:00,15.986,16.105,15.985,16.105,300000.0
2008-01-11 07:07:00,16.136,16.136,16.021,16.021,200000.0
2008-01-11 07:08:00,16.094,16.151,16.049,16.112,400000.0
2008-01-11 07:09:00,16.151,16.151,16.067,16.141,250000.0
2008-01-11 07:10:00,16.036,16.107,15.981,15.981,500000.0
2008-01-11 07:11:00,16.121,16.176,16.027,16.056,350000.0
2008-01-11 07:12:00,16.119,16.136,16.018,16.136,400000.0
2008-01-11 07:13:00,16.12,16.135,15.969,16.079,550000.0
2008-01-11 07:14:00,16.015,16.115,16.015,16.05,400000.0
2008-01-11 07:15:00,16.108,16.108,16.108,16.108,50000.0
2008-01-11 07:16:00,16.027,16.032,16.027,16.032,100000.0
2008-01-11 07:17:00,16.087,16.144,15.993,16.08,550000.0
2008-01-11 07:18:00,16.094,16.094,15.989,15.989,400000.0
2008-01-11 07:19:00,16.098,16.139,16.016,16.137,400000.0
2008-01-11 07:20:00,16.061,16.13,16.005,16.126,250000.0
2008-01-11 07:21:00,16.078,16.139,16.015,16.03,350000.0
2008-01-11 07:22:00,16.049,16.155,16.049,16.097,350000.0
2008-01-11 07:23:00,16.12,16.146,16.049,16.049,400000.0
2008-01-11 07:24:00,16.064,16.121,16.029,16.117,400000.0
2008-01-11 07:25:00,16.015,16.118,15.998,16.04,400000.0
2008-01-11 07:26:00,16.028,16.109,16.008,16.085,350000.0
2008-01-11 07:27:00,16.081,16.103,16.033,16.053,500000.0
2008-01-11 07:28:00,16.11,16.175,16.057,16.067,350000.0
2008-01-11 07:29:00,16.136,16.146,16.037,16.117,550000.0
2008-01-11 07:30:00,16.039,16.153,16.027,16.032,550000.0
2008-01-11 07:31:00,16.135,16.146,16.056,16.108,300000.0
2008-01-11 07:32:00,16.144,16.157,16.021,16.021,350000.0
2008-01-11 07:33:00,16.004,16.117,15.996,16.034,350000.0
2008-01-11 07:34:00,16.044,16.091,15.987,16.089,350000.0
2008-01-11 07:35:00,16.08,16.131,16.017,16.127,550000.0
2008-01-11 07:36:00,15.98,16.109,15.98,16.007,350000.0
2008-01-11 07:37:00,16.012,16.124,15.997,16.091,400000.0
2008-01-11 07:38:00,16.112,16.112,16.025,16.083,400000.0
2008-01-11 07:39:00,16.126,16.126,15.993,16.111,400000.0
2008-01-11 07:40:00,16.049,16.071,16.018,16.071,350000.0
2008-01-11 07:41:00,16.008,16.073,15.966,15.973,550000.0
2008-01-11 07:42:00,16.057,16.149,16.024,16.083,500000.0
2008-01-11 07:43:00,16.058,16.152,16.058,16.059,350000.0
2008-01-11 07:44:00,16.132,16.147,16.068,16.147,400000.0
2008-01-11 07:45:00,16.135,16.135,15.996,16.037,450000.0
2008-01-11 07:46:00,16.074,16.128,16.013,16.013,550000.0
2008-01-11 07:47:00,16.069,16.165,16.023,16.025,350000.0
2008-01-11 07:48:00,16.035,16.13,15.991,16.08,500000.0
2008-01-11 07:50:00,16.141,16.142,16.038,16.076,450000.0
2008-01-11 07:51:00,16.139,16.15,16.043,16.043,400000.0
2008-01-11 07:52:00,16.092,16.142,16.025,16.11,450000.0
2008-01-11 07:53:00,16.026,16.123,16.026,16.042,350000.0
2008-01-11 07:54:00,16.088,16.135,16.019,16.045,400000.0
2008-01-11 07:55:00,16.046,16.162,16.046,16.14,500000.0
2008-01-11 07:56:00,16.04,16.112,16.012,16.112,450000.0
2008-01-11 07:57:00,16.008,16.054,16.004,16.042,250000.0
2008-01-11 07:58:00,16.127,16.128,16.044,16.118,500000.0
2008-01-11 07:59:00,16.098,16.127,16.008,16.06,450000.0
2008-01-11 08:00:00,16.034,16.179,16.034,16.114,500000.0
2008-01-11 08:01:00,16.123,16.128,16.032,16.128,500000.0
2008-01-11 08:02:00,15.965,16.13,15.965,16.13,400000.0
2008-01-11 08:03:00,16.128,16.176,16.061,16.061,350000.0
2008-01-11 08:04:00,16.007,16.112,15.985,16.084,400000.0
2008-01-11 08:05:00,16.04,16.158,16.035,16.133,450000.0
2008-01-11 08:06:00,16.036,16.113,15.993,16.113,350000.0
2008-01-11 08:07:00,16.125,16.125,15.998,16.101,350000.0
2008-01-11 08:08:00,16.041,16.142,16.004,16.142,500000.0
2008-01-11 08:09:00,16.062,16.148,16.019,16.148,550000.0
2008-01-11 08:10:00,16.071,16.143,16.063,16.089,350000.0
2008-01-11 08:11:00,16.058,16.124,16.03,16.115,400000.0
2008-01-11 08:12:00,16.02,16.124,15.961,16.124,550000.0
2008-01-11 08:13:00,16.042,16.117,16.042,16.059,400000.0
2008-01-11 08:14:00,16.102,16.13,15.972,16.13,400000.0
2008-01-11 08:15:00,16.118,16.138,16.032,16.138,350000.0
2008-01-11 08:16:00,16.095,16.137,16.015,16.094,350000.0
2008-01-11 08:18:00,16.079,16.136,15.977,16.085,500000.0
2008-01-11 08:19:00,16.102,16.131,16.023,16.023,400000.0
2008-01-11 08:20:00,16.015,16.115,15.98,16.115,400000.0
2008-01-11 08:21:00,16.092,16.093,15.987,16.009,400000.0
2008-01-11 08:22:00,16.06,16.104,15.987,15.987,550000.0
2008-01-11 08:23:00,16.016,16.135,16.016,16.02,400000.0
2008-01-11 08:24:00,16.066,16.152,16.034,16.151,400000.0
2008-01-11 08:25:00,16.121,16.127,16.042,16.126,400000.0
2008-01-11 08:26:00,16.054,16.117,16.015,16.105,400000.0
2008-01-11 08:27:00,16.102,16.135,16.002,16.002,400000.0
2008-01-11 08:28:00,16.04,16.124,15.999,16.066,550000.0
2008-01-11 08:29:00,16.008,16.168,16.008,16.056,400000.0
2008-01-11 08:30:00,16.015,16.129,16.005,16.123,500000.0
2008-01-11 08:31:00,15.975,16.182,15.975,16.031,400000.0
2008-01-11 08:32:00,16.098,16.099,16.028,16.075,250000.0
2008-01-11 08:33:00,16.057,16.124,15.977,16.112,550000.0
2008-01-11 08:35:00,16.093,16.121,16.004,16.082,550000.0
2008-01-11 08:36:00,16.118,16.123,15.988,16.054,350000.0
2008-01-11 08:37:00,16.014,16.115,15.987,16.091,400000.0
2008-01-11 08:38:00,16.112,16.126,16.039,16.117,500000.0
2008-01-11 08:39:00,16.092,16.137,16.032,16.095,350000.0
2008-01-11 08:40:00,16.146,16.146,15.993,16.092,350000.0
2008-01-11 08:41:00,16.099,16.155,16.032,16.041,350000.0
2008-01-11 08:42:00,16.147,16.147,16.064,16.133,350000.0
2008-01-11 08:43:00,16.101,16.16,16.1,16.16,350000.0
2008-01-11 08:44:00,16.081,16.159,16.055,16.101,350000.0
2008-01-11 08:45:00,16.115,16.158,16.046,16.076,550000.0
2008-01-11 08:46:00,16.092,16.112,16.012,16.053,300000.0
2008-01-11 08:47:00,16.11,16.149,16.065,16.065,350000.0
2008-01-11 08:48:00,16.147,16.195,16.055,16.055,500000.0
2008-01-11 08:49:00,16.143,16.143,16.03,16.103,550000.0
2008-01-11 08:50:00,16.077,16.181,16.055,16.058,550000.0
2008-01-11 08:51:00,16.087,16.192,16.087,16.133,400000.0
2008-01-11 08:52:00,15.997,16.143,15.997,16.143,250000.0
2008-01-11 08:53:00,16.013,16.094,15.969,16.094,400000.0
2008-01-11 08:56:00,16.096,16.123,16.012,16.123,350000.0
2008-01-11 08:57:00,16.106,16.129,16.016,16.129,300000.0
2008-01-11 08:58:00,16.077,16.12,16.023,16.037,500000.0
2008-01-11 08:59:00,16.14,16.14,15.993,16.056,350000.0
2008-01-11 09:00:00,16.064,16.111,16.047,16.047,450000.0
2008-01-11 09:01:00,16.096,16.1,16.012,16.073,1250000.0
2008-01-11 09:02:00,16.091,16.115,15.969,16.115,450000.0
2008-01-11 09:03:00,16.041,16.088,15.99,16.06,450000.0
2008-01-11 09:04:00,15.979,16.116,15.979,16.053,500000.0
2008-01-11 09:05:00,16.106,16.106,16.017,16.025,400000.0
2008-01-11 09:06:00,16.075,16.082,15.981,16.024,450000.0
2008-01-11 09:07:00,15.984,16.037,15.937,16.029,350000.0
2008-01-11 09:08:00,16.083,16.083,15.903,16.037,550000.0
2008-01-11 09:09:00,16.046,16.09,15.98,16.09,350000.0
2008-01-11 09:10:00,16.065,16.09,15.976,15.976,400000.0
2008-01-11 09:11:00,15.965,16.063,15.949,16.027,400000.0
2008-01-11 09:12:00,15.958,16.05,15.911,15.989,550000.0
2008-01-11 09:13:00,16.008,16.054,15.914,16.027,550000.0
2008-01-11 09:14:00,16.031,16.049,15.954,16.012,400000.0
2008-01-11 09:15:00,16.039,16.077,15.95,15.99,500000.0
2008-01-11 09:16:00,15.934,16.065,15.927,16.049,500000.0
2008-01-11 09:17:00,15.92,16.025,15.92,16.015,400000.0
2008-01-11 09:18:00,16.046,16.103,15.956,16.049,500000.0
2008-01-11 09:19:00,16.025,16.025,15.925,16.025,350000.0
2008-01-11 09:20:00,16.032,16.032,15.922,16.022,400000.0
2008-01-11 09:21:00,15.959,16.048,15.912,16.004,450000.0
2008-01-11 09:22:00,16.04,16.067,15.961,15.978,400000.0
2008-01-11 09:23:00,15.937,16.084,15.931,15.959,500000.0
2008-01-11 09:24:00,15.983,16.079,15.983,16.0,350000.0
2008-01-11 09:25:00,16.0,16.077,15.94,15.992,550000.0
2008-01-11 09:26:00,15.984,16.044,15.928,15.928,400000.0
2008-01-11 09:27:00,15.981,16.033,15.903,15.949,450000.0
2008-01-11 09:28:00,15.956,16.052,15.952,15.98,1550000.0
2008-01-11 09:29:00,15.985,16.109,15.935,16.04,450000.0
2008-01-11 09:30:00,15.973,16.041,15.917,15.957,450000.0
2008-01-11 09:31:00,15.993,16.013,15.898,16.013,350000.0
2008-01-11 09:32:00,15.995,16.011,15.901,15.985,350000.0
2008-01-11 09:33:00,16.035,16.035,15.948,16.002,350000.0
2008-01-11 09:34:00,15.955,15.998,15.894,15.998,450000.0
2008-01-11 09:35:00,15.927,16.037,15.889,16.029,550000.0
2008-01-11 09:37:00,15.993,16.011,15.868,15.934,500000.0
2008-01-11 09:38:00,15.949,16.008,15.908,15.963,550000.0
2008-01-11 09:39:00,16.012,16.055,15.91,15.91,400000.0
2008-01-11 09:40:00,16.034,16.034,15.934,15.958,500000.0
2008-01-11 09:41:00,15.978,16.042,15.899,15.966,500000.0
2008-01-11 09:42:00,15.937,16.077,15.93,15.93,400000.0
2008-01-11 09:43:00,15.966,16.007,15.925,16.007,350000.0
2008-01-11 09:44:00,15.93,16.044,15.93,16.044,450000.0
2008-01-11 09:45:00,16.029,16.065,15.949,16.037,400000.0
2008-01-11 09:46:00,15.968,16.046,15.924,16.017,550000.0
2008-01-11 09:47:00,16.015,16.033,15.917,16.033,400000.0
2008-01-11 09:48:00,15.993,16.002,15.865,15.894,450000.0
2008-01-11 09:49:00,16.034,16.034,15.9,15.966,400000.0
2008-01-11 09:50:00,15.953,16.03,15.889,15.954,350000.0
2008-01-11 09:51:00,15.97,16.087,15.921,15.937,500000.0
2008-01-11 09:52:00,15.953,16.063,15.948,15.997,550000.0
2008-01-11 09:53:00,16.033,16.033,15.891,15.93,350000.0
2008-01-11 09:54:00,15.958,16.063,15.902,16.019,750000.0
2008-01-11 09:55:00,15.942,16.065,15.933,16.065,450000.0
2008-01-11 09:56:00,16.008,16.087,15.942,16.047,350000.0
2008-01-11 09:57:00,16.105,16.105,15.996,16.046,450000.0
2008-01-11 09:58:00,16.052,16.101,15.963,16.092,500000.0
2008-01-11 09:59:00,15.991,16.128,15.991,16.098,400000.0
2008-01-11 10:00:00,16.122,16.122,15.99,15.994,350000.0
2008-01-11 10:01:00,16.1,16.137,16.026,16.026,400000.0
2008-01-11 10:02:00,16.071,16.18,16.026,16.026,400000.0
2008-01-11 10:03:00,16.094,16.143,15.975,16.016,500000.0
2008-01-11 10:04:00,15.999,16.132,15.98,16.056,550000.0
2008-01-11 10:05:00,16.088,16.149,16.054,16.071,350000.0
2008-01-11 10:07:00,16.004,16.141,15.998,16.076,350000.0
2008-01-11 10:08:00,16.054,16.157,16.038,16.042,450000.0
2008-01-11 10:09:00,16.006,16.124,16.006,16.124,550000.0
2008-01-11 10:10:00,16.097,16.146,16.003,16.005,650000.0
2008-01-11 10:11:00,16.145,16.145,16.031,16.13,400000.0
2008-01-11 10:12:00,16.145,16.15,16.038,16.136,550000.0
2008-01-11 10:13:00,16.107,16.19,16.025,16.19,500000.0
2008-01-11 10:14:00,16.107,16.193,16.095,16.135,550000.0
2008-01-11 10:15:00,16.163,16.188,16.1,16.188,450000.0
2008-01-11 10:16:00,16.134,16.229,16.093,16.113,550000.0
2008-01-11 10:17:00,16.229,16.229,16.097,16.097,500000.0
2008-01-11 10:18:00,16.21,16.234,16.105,16.117,500000.0
2008-01-11 10:19:00,16.1,16.164,16.071,16.153,400000.0
2008-01-11 10:20:00,16.154,16.235,16.133,16.221,350000.0
2008-01-11 10:21:00,16.229,16.263,16.15,16.206,550000.0
2008-01-11 10:22:00,16.127,16.267,16.127,16.16,350000.0
2008-01-11 10:23:00,16.212,16.212,16.049,16.206,400000.0
2008-01-11 10:24:00,16.147,16.225,16.077,16.179,500000.0
2008-01-11 10:25:00,16.202,16.202,16.08,16.104,500000.0
2008-01-11 10:26:00,16.109,16.268,16.109,16.181,350000.0
2008-01-11 10:27:00,16.2,16.259,16.14,16.163,400000.0
2008-01-11 10:28:00,16.233,16.268,16.15,16.196,600000.0
2008-01-11 10:29:00,16.226,16.253,16.133,16.139,350000.0
2008-01-11 10:30:00,16.224,16.224,16.084,16.117,450000.0
2008-01-11 10:31:00,16.134,16.261,16.129,16.162,550000.0
2008-01-11 10:32:00,16.211,16.266,16.148,16.248,650000.0
2008-01-11 10:33:00,16.127,16.235,16.125,16.125,450000.0
2008-01-11 10:34:00,16.134,16.207,16.035,16.199,550000.0
2008-01-11 10:35:00,16.148,16.186,16.081,16.081,450000.0
2008-01-11 10:36:00,16.209,16.234,16.111,16.121,550000.0
2008-01-11 10:37:00,16.123,16.21,16.092,16.204,400000.0
2008-01-11 10:38:00,16.162,16.273,16.162,16.217,400000.0
2008-01-11 10:39:00,16.129,16.229,16.11,16.173,350000.0
2008-01-11 10:40:00,16.154,16.253,16.121,16.194,550000.0
2008-01-11 10:41:00,16.207,16.207,16.107,16.14,350000.0
2008-01-11 10:42:00,16.223,16.223,16.077,16.103,550000.0
2008-01-11 10:43:00,16.153,16.176,16.088,16.175,450000.0
2008-01-11 10:44:00,16.133,16.191,16.064,16.181,350000.0
2008-01-11 10:45:00,16.185,16.185,16.054,16.114,550000.0
2008-01-11 10:46:00,16.012,16.15,16.012,16.016,600000.0
2008-01-11 10:47:00,16.148,16.152,16.066,16.067,400000.0
2008-01-11 10:48:00,16.149,16.151,16.058,16.151,250000.0
2008-01-11 10:49:00,16.148,16.183,16.078,16.18,550000.0
2008-01-11 10:50:00,16.048,16.18,16.048,16.178,450000.0
2008-01-11 10:51:00,16.114,16.222,16.058,16.058,500000.0
2008-01-11 10:52:00,16.06,16.152,16.048,16.079,450000.0
2008-01-11 10:53:00,16.089,16.156,16.034,16.063,300000.0
2008-01-11 10:54:00,16.12,16.162,16.039,16.161,400000.0
2008-01-11 10:55:00,16.083,16.141,16.022,16.033,350000.0
2008-01-11 10:56:00,16.034,16.138,16.005,16.097,450000.0
2008-01-11 10:57:00,16.069,16.148,16.069,16.082,400000.0
2008-01-11 10:58:00,16.171,16.208,16.046,16.208,450000.0
2008-01-11 10:59:00,16.148,16.182,16.076,16.182,350000.0
2008-01-11 11:00:00,16.071,16.204,16.071,16.119,400000.0
2008-01-11 11:01:00,16.178,16.178,16.045,16.102,500000.0
2008-01-11 11:02:00,16.107,16.167,16.063,16.084,500000.0
2008-01-11 11:03:00,16.031,16.143,15.997,16.043,400000.0
2008-01-11 11:04:00,16.156,16.185,16.048,16.168,500000.0
2008-01-11 11:05:00,16.038,16.126,16.002,16.002,450000.0
2008-01-11 11:06:00,16.013,16.096,15.974,16.096,400000.0
2008-01-11 11:07:00,16.142,16.142,16.0,16.007,400000.0
2008-01-11 11:08:00,16.054,16.166,16.037,16.097,500000.0
2008-01-11 11:09:00,16.057,16.14,16.008,16.108,500000.0
2008-01-11 11:10:00,15.992,16.115,15.992,16.053,450000.0
2008-01-11 11:11:00,16.017,16.115,16.004,16.094,500000.0
2008-01-11 11:12:00,16.043,16.167,16.036,16.044,600000.0
2008-01-11 11:13:00,16.091,16.15,16.061,16.125,500000.0
2008-01-11 11:14:00,16.166,16.177,16.052,16.083,550000.0
2008-01-11 11:15:00,16.167,16.174,16.016,16.016,550000.0
2008-01-11 11:16:00,16.088,16.148,16.029,16.029,350000.0
2008-01-11 11:17:00,16.163,16.172,16.023,16.145,700000.0
2008-01-11 11:18:00,16.14,16.177,16.038,16.082,400000.0
2008-01-11 11:19:00,16.1,16.131,16.037,16.062,450000.0
2008-01-11 11:20:00,16.143,16.163,16.066,16.163,500000.0
2008-01-11 11:21:00,16.042,16.192,16.024,16.024,450000.0
2008-01-11 11:22:00,16.126,16.164,16.03,16.061,400000.0
2008-01-11 11:23:00,16.044,16.157,16.042,16.134,400000.0
2008-01-11 11:24:00,16.05,16.123,16.036,16.05,400000.0
2008-01-11 11:25:00,16.058,16.128,16.027,16.097,400000.0
2008-01-11 11:26:00,16.079,16.18,16.05,16.07,550000.0
2008-01-11 11:27:00,16.156,16.156,16.065,16.107,400000.0
2008-01-11 11:28:00,16.012,16.154,15.999,16.154,500000.0
2008-01-11 11:29:00,16.12,16.151,16.015,16.055,550000.0
2008-01-11 11:30:00,16.06,16.17,16.033,16.085,400000.0
2008-01-11 11:31:00,16.137,16.147,16.033,16.117,550000.0
2008-01-11 11:32:00,16.167,16.186,16.068,16.131,650000.0
2008-01-11 11:34:00,16.1,16.173,16.025,16.14,450000.0
2008-01-11 11:35:00,16.056,16.136,16.044,16.136,350000.0
2008-01-11 11:36:00,16.069,16.172,16.069,16.076,400000.0
2008-01-11 11:37:00,16.115,16.153,16.048,16.14,450000.0
2008-01-11 11:38:00,16.041,16.159,16.041,16.056,400000.0
2008-01-11 11:39:00,16.117,16.18,16.044,16.167,550000.0
2008-01-11 11:40:00,16.165,16.174,16.053,16.053,500000.0
2008-01-11 11:41:00,16.148,16.23,16.108,16.222,400000.0
2008-01-11 11:42:00,16.104,16.22,16.104,16.194,350000.0
2008-01-11 11:43:00,16.165,16.184,16.068,16.131,550000.0
2008-01-11 11:44:00,16.08,16.242,16.08,16.117,400000.0
2008-01-11 11:45:00,16.139,16.193,16.109,16.153,350000.0
2008-01-11 11:46:00,16.134,16.227,16.128,16.152,450000.0
2008-01-11 11:47:00,16.244,16.257,16.133,16.15,400000.0
2008-01-11 11:48:00,16.18,16.244,16.14,16.214,500000.0
2008-01-11 11:49:00,16.218,16.241,16.121,16.173,400000.0
2008-01-11 11:50:00,16.208,16.208,16.078,16.097,350000.0
2008-01-11 11:51:00,16.149,16.185,16.05,16.05,450000.0
2008-01-11 11:52:00,16.111,16.222,16.111,16.222,500000.0
2008-01-11 11:53:00,16.182,16.182,16.05,16.129,500000.0
2008-01-11 11:54:00,16.136,16.173,16.059,16.173,350000.0
2008-01-11 11:55:00,16.143,16.187,16.042,16.042,550000.0
2008-01-11 11:56:00,16.076,16.137,16.037,16.081,400000.0
2008-01-11 11:57:00,16.123,16.155,16.006,16.047,550000.0
2008-01-11 11:58:00,16.177,16.22,16.097,16.171,450000.0
2008-01-11 11:59:00,16.152,16.185,16.021,16.164,550000.0
2008-01-11 12:00:00,16.114,16.197,16.086,16.197,450000.0
2008-01-11 12:01:00,16.095,16.206,16.094,16.098,400000.0
2008-01-11 12:02:00,16.078,16.115,16.037,16.076,450000.0
2008-01-11 12:03:00,16.142,16.196,16.053,16.192,450000.0
2008-01-11 12:04:00,16.168,16.193,16.055,16.061,500000.0
2008-01-11 12:05:00,16.154,16.206,16.068,16.181,400000.0
2008-01-11 12:06:00,16.197,16.257,16.144,16.176,500000.0
2008-01-11 12:07:00,16.076,16.203,16.076,16.088,350000.0
2008-01-11 12:08:00,16.196,16.238,16.105,16.198,550000.0
2008-01-11 12:09:00,16.118,16.233,16.102,16.233,550000.0
2008-01-11 12:10:00,16.231,16.246,16.18,16.226,350000.0
2008-01-11 12:11:00,16.103,16.213,16.103,16.127,350000.0
2008-01-11 12:12:00,16.12,16.276,16.12,16.221,550000.0
2008-01-11 12:13:00,16.251,16.257,16.154,16.233,350000.0
2008-01-11 12:14:00,16.236,16.236,16.115,16.231,450000.0
2008-01-11 12:15:00,16.217,16.228,16.117,16.2,350000.0
2008-01-11 12:16:00,16.161,16.222,16.112,16.153,450000.0
2008-01-11 12:17:00,16.082,16.214,16.065,16.205,450000.0
2008-01-11 12:18:00,16.11,16.229,16.088,16.167,350000.0
2008-01-11 12:19:00,16.129,16.236,16.124,16.151,450000.0
2008-01-11 12:20:00,16.232,16.242,16.133,16.133,350000.0
2008-01-11 12:21:00,16.105,16.234,16.105,16.153,450000.0
2008-01-11 12:22:00,16.103,16.201,16.065,16.177,450000.0
2008-01-11 12:23:00,16.204,16.204,16.07,16.151,550000.0
2008-01-11 12:24:00,16.152,16.22,16.087,16.178,500000.0
2008-01-11 12:25:00,16.178,16.182,16.1,16.1,450000.0
2008-01-11 12:26:00,16.132,16.23,16.099,16.135,550000.0
2008-01-11 12:27:00,16.15,16.228,16.073,16.21,500000.0
2008-01-11 12:28:00,16.194,16.194,16.089,16.108,500000.0
2008-01-11 12:29:00,16.171,16.171,16.043,16.133,450000.0
2008-01-11 12:30:00,16.088,16.188,16.067,16.188,400000.0
2008-01-11 12:31:00,16.187,16.192,16.103,16.117,550000.0
2008-01-11 12:32:00,16.205,16.226,16.093,16.093,400000.0
2008-01-11 12:33:00,16.052,16.181,16.052,16.149,450000.0
2008-01-11 12:34:00,16.086,16.173,16.062,16.173,450000.0
2008-01-11 12:36:00,16.143,16.168,16.08,16.08,400000.0
2008-01-11 12:37:00,16.162,16.186,16.088,16.155,350000.0
2008-01-11 12:38:00,16.157,16.157,16.095,16.107,400000.0
2008-01-11 12:39:00,16.133,16.183,16.048,16.077,550000.0
2008-01-11 12:40:00,16.03,16.179,16.03,16.078,450000.0
2008-01-11 12:41:00,16.17,16.173,16.06,16.146,450000.0
2008-01-11 12:42:00,16.146,16.216,16.068,16.068,500000.0
2008-01-11 12:43:00,16.191,16.191,16.053,16.053,350000.0
2008-01-11 12:44:00,16.09,16.229,16.075,16.095,400000.0
2008-01-11 12:45:00,16.069,16.169,16.061,16.071,350000.0
2008-01-11 12:46:00,16.083,16.222,16.083,16.092,400000.0
2008-01-11 12:47:00,16.155,16.163,16.034,16.044,350000.0
2008-01-11 12:48:00,16.106,16.127,16.031,16.113,500000.0
2008-01-11 12:49:00,16.055,16.143,16.002,16.058,400000.0
2008-01-11 12:50:00,16.035,16.133,16.009,16.119,450000.0
2008-01-11 12:51:00,16.043,16.088,16.002,16.048,350000.0
2008-01-11 12:52:00,16.107,16.171,16.03,16.041,350000.0
2008-01-11 12:53:00,16.059,16.112,16.059,16.105,400000.0
2008-01-11 12:54:00,16.124,16.124,15.975,15.979,550000.0
2008-01-11 12:55:00,16.02,16.126,15.993,16.126,400000.0
2008-01-11 12:56:00,16.112,16.144,16.038,16.074,550000.0
2008-01-11 12:57:00,16.089,16.099,15.996,16.065,400000.0
2008-01-11 12:58:00,16.023,16.152,16.017,16.152,400000.0
2008-01-11 12:59:00,16.047,16.17,16.047,16.063,350000.0
2008-01-11 13:00:00,16.149,16.149,16.03,16.088,550000.0
2008-01-11 13:01:00,16.096,16.122,16.004,16.091,400000.0
2008-01-11 13:02:00,16.136,16.152,16.06,16.11,500000.0
2008-01-11 13:03:00,16.073,16.149,16.024,16.149,350000.0
2008-01-11 13:04:00,16.044,16.156,16.044,16.126,450000.0
2008-01-11 13:05:00,16.086,16.168,16.009,16.131,400000.0
2008-01-11 13:06:00,16.094,16.122,16.012,16.036,400000.0
2008-01-11 13:07:00,16.068,16.132,16.054,16.132,450000.0
2008-01-11 13:08:00,16.126,16.158,16.066,16.144,350000.0
2008-01-11 13:09:00,16.129,16.173,16.045,16.06,400000.0
2008-01-11 13:10:00,16.009,16.144,16.009,16.142,500000.0
2008-01-11 13:11:00,16.111,16.12,16.025,16.098,400000.0
2008-01-11 13:12:00,16.129,16.147,16.027,16.11,350000.0
2008-01-11 13:13:00,16.094,16.113,16.029,16.029,350000.0
2008-01-11 13:14:00,16.118,16.118,15.943,16.048,400000.0
2008-01-11 13:15:00,16.037,16.039,15.923,15.963,450000.0
2008-01-11 13:16:00,16.12,16.135,16.01,16.069,500000.0
2008-01-11 13:17:00,16.048,16.105,15.956,16.033,400000.0
2008-01-11 13:18:00,16.082,16.082,15.962,16.0,350000.0
2008-01-11 13:19:00,16.037,16.125,15.945,16.081,550000.0
2008-01-11 13:20:00,15.999,16.046,15.9,15.972,800000.0
2008-01-11 13:21:00,15.992,16.059,15.941,16.034,400000.0
2008-01-11 13:22:00,16.081,16.081,15.94,15.98,550000.0
2008-01-11 13:23:00,16.073,16.101,15.965,16.0,450000.0
2008-01-11 13:24:00,16.026,16.098,16.014,16.048,350000.0
2008-01-11 13:25:00,15.958,16.088,15.942,16.051,450000.0
2008-01-11 13:26:00,16.104,16.104,15.985,16.034,400000.0
2008-01-11 13:27:00,16.068,16.068,15.971,15.971,400000.0
2008-01-11 13:28:00,16.042,16.058,15.945,15.945,400000.0
2008-01-11 13:29:00,16.062,16.088,15.957,16.05,400000.0
2008-01-11 13:30:00,15.98,16.054,15.979,16.039,450000.0
2008-01-11 13:31:00,16.026,16.055,15.933,16.037,550000.0
2008-01-11 13:32:00,16.062,16.062,15.983,16.043,400000.0
2008-01-11 13:33:00,16.026,16.092,15.966,16.016,350000.0
2008-01-11 13:34:00,16.05,16.097,15.957,15.957,400000.0
2008-01-11 13:35:00,16.003,16.068,15.985,16.061,550000.0
2008-01-11 13:36:00,15.981,16.073,15.959,16.065,650000.0
2008-01-11 13:37:00,15.989,16.072,15.957,15.957,400000.0
2008-01-11 13:38:00,15.957,16.077,15.957,16.061,350000.0
2008-01-11 13:39:00,16.002,16.099,16.002,16.004,350000.0
2008-01-11 13:40:00,16.062,16.062,15.917,16.046,500000.0
2008-01-11 13:41:00,15.988,16.082,15.98,15.996,400000.0
2008-01-11 13:42:00,15.989,16.035,15.975,16.032,450000.0
2008-01-11 13:43:00,16.1,16.1,15.941,16.082,500000.0
2008-01-11 13:44:00,16.112,16.146,15.99,15.99,500000.0
2008-01-11 13:45:00,16.019,16.107,15.987,16.107,350000.0
2008-01-11 13:46:00,16.02,16.117,16.02,16.068,450000.0
2008-01-11 13:47:00,16.063,16.063,15.948,16.043,400000.0
2008-01-11 13:48:00,16.079,16.079,16.033,16.054,350000.0
2008-01-11 13:49:00,15.984,16.04,15.927,15.927,350000.0
2008-01-11 13:50:00,15.959,16.057,15.88,15.907,550000.0
2008-01-11 13:51:00,16.032,16.094,15.956,16.034,550000.0
2008-01-11 13:52:00,16.02,16.039,15.963,15.963,400000.0
2008-01-11 13:53:00,16.019,16.044,15.918,15.961,300000.0
2008-01-11 13:54:00,15.964,16.06,15.904,16.031,400000.0
2008-01-11 13:55:00,16.052,16.052,15.942,15.942,350000.0
2008-01-11 13:56:00,16.021,16.033,15.919,16.012,550000.0
2008-01-11 13:57:00,16.007,16.03,15.917,15.935,350000.0
2008-01-11 13:58:00,16.001,16.001,15.889,15.945,350000.0
2008-01-11 13:59:00,15.987,16.052,15.938,16.023,350000.0
2008-01-11 14:00:00,16.055,16.055,15.875,15.932,450000.0
2008-01-11 14:01:00,16.054,16.054,15.951,16.035,400000.0
2008-01-11 14:02:00,15.947,16.063,15.947,15.979,400000.0
2008-01-11 14:03:00,15.975,16.027,15.946,16.019,350000.0
2008-01-11 14:04:00,16.002,16.016,15.964,15.981,350000.0
2008-01-11 14:05:00,16.042,16.042,15.909,16.003,400000.0
2008-01-11 14:06:00,15.884,15.979,15.848,15.848,450000.0
2008-01-11 14:07:00,15.944,15.95,15.823,15.949,350000.0
2008-01-11 14:08:00,15.89,15.982,15.86,15.875,550000.0
2008-01-11 14:09:00,15.928,15.979,15.851,15.904,500000.0
2008-01-11 14:10:00,15.906,15.988,15.859,15.98,400000.0
2008-01-11 14:11:00,15.966,15.966,15.835,15.882,500000.0
2008-01-11 14:12:00,15.862,15.923,15.855,15.882,350000.0
2008-01-11 14:13:00,15.925,15.963,15.87,15.897,450000.0
2008-01-11 14:14:00,15.964,15.98,15.841,15.87,400000.0
2008-01-11 14:15:00,15.855,15.953,15.84,15.952,400000.0
2008-01-11 14:16:00,15.955,15.985,15.848,15.98,500000.0
2008-01-11 14:17:00,15.959,16.042,15.914,15.984,400000.0
2008-01-11 14:18:00,15.931,16.03,15.892,15.892,400000.0
2008-01-11 14:19:00,16.03,16.039,15.905,16.008,350000.0
2008-01-11 14:20:00,16.022,16.038,15.93,16.007,500000.0
2008-01-11 14:21:00,16.05,16.05,15.926,15.976,400000.0
2008-01-11 14:22:00,16.004,16.01,15.886,16.01,400000.0
2008-01-11 14:23:00,16.013,16.068,15.937,15.996,450000.0
2008-01-11 14:24:00,16.056,16.071,15.98,16.065,400000.0
2008-01-11 14:25:00,15.978,16.105,15.929,15.964,350000.0
2008-01-11 14:26:00,16.0,16.145,15.989,16.088,500000.0
2008-01-11 14:27:00,16.054,16.085,15.972,16.051,400000.0
2008-01-11 14:28:00,16.06,16.068,15.923,15.955,450000.0
2008-01-11 14:29:00,15.936,15.989,15.913,15.921,550000.0
2008-01-11 14:30:00,16.022,16.067,15.93,16.061,350000.0
2008-01-11 14:31:00,16.074,16.078,15.967,16.002,400000.0
2008-01-11 14:32:00,16.014,16.014,16.014,16.014,50000.0
2008-01-11 14:33:00,16.043,16.043,15.941,15.941,100000.0
2008-01-11 14:34:00,16.055,16.077,15.996,16.075,350000.0
2008-01-11 14:35:00,16.107,16.114,15.998,16.025,400000.0
2008-01-11 14:36:00,16.099,16.099,15.994,16.06,400000.0
2008-01-11 14:37:00,16.03,16.097,15.965,16.097,400000.0
2008-01-11 14:38:00,15.956,16.06,15.956,15.96,350000.0
2008-01-11 14:39:00,16.005,16.055,15.97,16.005,500000.0
2008-01-11 14:40:00,15.993,16.099,15.981,16.099,400000.0
2008-01-11 14:41:00,16.087,16.105,16.039,16.084,350000.0
2008-01-11 14:42:00,16.059,16.059,15.931,15.981,500000.0
2008-01-11 14:43:00,16.064,16.078,15.978,16.078,350000.0
2008-01-11 14:44:00,16.063,16.095,15.969,16.029,350000.0
2008-01-11 14:45:00,16.039,16.062,15.989,16.018,400000.0
2008-01-11 14:46:00,16.064,16.064,15.92,15.979,450000.0
2008-01-11 14:47:00,15.966,16.074,15.964,16.059,550000.0
2008-01-11 14:48:00,16.026,16.033,15.952,15.952,400000.0
2008-01-11 14:49:00,15.974,16.075,15.96,16.027,500000.0
2008-01-11 14:50:00,16.066,16.066,15.971,16.005,500000.0
2008-01-11 14:51:00,15.93,16.054,15.93,15.968,400000.0
2008-01-11 14:52:00,16.022,16.066,15.915,16.015,400000.0
2008-01-11 14:53:00,16.033,16.072,15.925,16.072,450000.0
2008-01-11 14:54:00,16.065,16.071,15.936,15.954,550000.0
2008-01-11 14:55:00,16.07,16.096,15.977,16.051,400000.0
2008-01-11 14:56:00,16.076,16.086,16.016,16.073,450000.0
2008-01-11 14:57:00,15.999,16.045,15.943,15.966,400000.0
2008-01-11 14:58:00,16.013,16.066,15.946,15.946,400000.0
2008-01-11 14:59:00,16.093,16.094,16.016,16.09,350000.0
2008-01-11 15:00:00,16.002,16.099,15.949,16.071,350000.0
2008-01-11 15:01:00,15.967,16.075,15.939,16.005,400000.0
2008-01-11 15:02:00,16.061,16.061,15.973,15.973,350000.0
2008-01-11 15:03:00,16.021,16.08,15.987,15.987,500000.0
2008-01-11 15:04:00,15.962,16.042,15.953,15.953,350000.0
2008-01-11 15:05:00,16.017,16.068,15.951,16.068,450000.0
2008-01-11 15:06:00,16.05,16.054,15.937,15.964,500000.0
2008-01-11 15:07:00,16.107,16.135,16.016,16.054,500000.0
2008-01-11 15:08:00,16.111,16.143,16.028,16.059,350000.0
2008-01-11 15:09:00,16.069,16.127,16.018,16.018,400000.0
2008-01-11 15:10:00,16.044,16.159,16.04,16.04,500000.0
2008-01-11 15:11:00,16.106,16.163,16.004,16.037,550000.0
2008-01-11 15:12:00,16.02,16.114,15.98,16.024,450000.0
2008-01-11 15:13:00,16.041,16.055,16.008,16.039,350000.0
2008-01-11 15:14:00,16.093,16.093,15.953,16.051,400000.0
2008-01-11 15:15:00,16.07,16.08,16.018,16.037,350000.0
2008-01-11 15:16:00,16.071,16.123,16.032,16.05,500000.0
2008-01-11 15:17:00,16.032,16.104,15.977,15.977,400000.0
2008-01-11 15:18:00,16.057,16.057,15.938,16.02,450000.0
2008-01-11 15:19:00,16.067,16.067,15.944,16.009,450000.0
2008-01-11 15:20:00,15.946,16.089,15.941,16.037,550000.0
2008-01-11 15:21:00,15.992,16.038,15.941,15.941,450000.0
2008-01-11 15:22:00,16.036,16.062,15.929,16.043,550000.0
2008-01-11 15:23:00,15.947,16.026,15.941,16.01,400000.0
2008-01-11 15:24:00,16.035,16.087,15.928,16.072,500000.0
2008-01-11 15:25:00,15.949,16.066,15.949,16.05,350000.0
2008-01-11 15:26:00,15.967,16.035,15.918,15.918,450000.0
2008-01-11 15:27:00,16.04,16.051,15.958,16.001,400000.0
2008-01-11 15:28:00,15.993,16.131,15.961,16.013,550000.0
2008-01-11 15:29:00,16.03,16.078,15.975,16.04,500000.0
2008-01-11 15:30:00,16.038,16.091,15.966,16.031,550000.0
2008-01-11 15:31:00,15.951,16.038,15.951,16.025,550000.0
2008-01-11 15:32:00,16.049,16.066,15.953,16.033,550000.0
2008-01-11 15:33:00,16.013,16.05,15.92,15.967,400000.0
2008-01-11 15:34:00,15.974,16.045,15.924,16.039,500000.0
2008-01-11 15:35:00,16.023,16.023,15.919,15.971,600000.0
2008-01-11 15:36:00,15.974,15.974,15.873,15.873,400000.0
2008-01-11 15:37:00,15.905,16.007,15.863,15.876,450000.0
2008-01-11 15:38:00,16.006,16.031,15.918,15.922,400000.0
2008-01-11 15:39:00,15.932,16.028,15.879,15.949,500000.0
2008-01-11 15:40:00,15.913,15.994,15.877,15.95,450000.0
2008-01-11 15:41:00,15.911,16.0,15.911,15.949,450000.0
2008-01-11 15:42:00,16.009,16.009,15.96,15.971,400000.0
2008-01-11 15:43:00,15.929,16.004,15.878,16.004,400000.0
2008-01-11 15:44:00,15.941,16.035,15.895,15.967,400000.0
2008-01-11 15:45:00,16.048,16.054,15.901,16.033,400000.0
2008-01-11 15:46:00,15.943,16.048,15.912,16.018,500000.0
2008-01-11 15:47:00,15.956,16.061,15.928,15.928,350000.0
2008-01-11 15:48:00,16.033,16.07,15.933,16.058,450000.0
2008-01-11 15:49:00,15.993,16.051,15.944,16.011,400000.0
2008-01-11 15:50:00,15.963,16.02,15.926,15.948,350000.0
2008-01-11 15:51:00,16.048,16.048,15.913,16.02,450000.0
2008-01-11 15:52:00,15.928,16.026,15.928,15.945,350000.0
2008-01-11 15:53:00,15.974,16.047,15.974,16.047,350000.0
2008-01-11 15:54:00,15.97,16.06,15.934,16.039,350000.0
2008-01-11 15:55:00,16.066,16.066,15.97,16.05,400000.0
2008-01-11 15:56:00,16.041,16.058,15.948,16.006,1000000.0
2008-01-11 15:57:00,16.078,16.094,16.057,16.078,350000.0
2008-01-11 15:58:00,15.991,16.068,15.958,15.958,450000.0
2008-01-11 15:59:00,16.081,16.111,15.966,16.065,450000.0
2008-01-11 16:00:00,16.054,16.125,16.027,16.082,450000.0
2008-01-11 16:01:00,16.124,16.124,15.991,16.009,350000.0
2008-01-11 16:02:00,16.132,16.158,16.053,16.117,550000.0
2008-01-11 16:03:00,16.089,16.156,16.079,16.079,350000.0
2008-01-11 16:04:00,16.134,16.134,16.016,16.057,350000.0
2008-01-11 16:05:00,16.016,16.102,15.978,16.102,400000.0
2008-01-11 16:06:00,16.018,16.116,15.991,15.991,400000.0
2008-01-11 16:07:00,16.104,16.104,15.951,16.005,450000.0
2008-01-11 16:08:00,16.076,16.137,15.982,16.084,550000.0
2008-01-11 16:09:00,16.095,16.095,15.979,16.027,350000.0
2008-01-11 16:10:00,16.0,16.095,15.967,16.064,350000.0
2008-01-11 16:11:00,16.053,16.067,15.972,16.039,400000.0
2008-01-11 16:12:00,16.011,16.115,15.971,16.033,550000.0
2008-01-11 16:13:00,15.985,16.085,15.956,16.044,400000.0
2008-01-11 16:14:00,15.972,16.08,15.964,16.049,350000.0
2008-01-11 16:15:00,16.024,16.072,15.952,16.064,450000.0
2008-01-11 16:16:00,16.058,16.058,15.951,16.052,350000.0
2008-01-11 16:17:00,16.06,16.06,15.937,15.973,500000.0
2008-01-11 16:18:00,16.028,16.068,15.99,15.99,350000.0
2008-01-11 16:19:00,15.95,16.05,15.95,15.986,550000.0
2008-01-11 16:20:00,15.939,16.029,15.913,15.957,350000.0
2008-01-11 16:21:00,16.041,16.041,15.927,16.04,400000.0
2008-01-11 16:22:00,15.942,16.028,15.896,16.028,400000.0
2008-01-11 16:23:00,16.011,16.011,15.892,15.948,550000.0
2008-01-11 16:24:00,15.964,16.032,15.877,15.986,450000.0
2008-01-11 16:25:00,15.98,16.004,15.868,16.004,400000.0
2008-01-11 16:26:00,15.982,16.007,15.905,15.912,450000.0
2008-01-11 16:27:00,15.916,16.034,15.916,16.005,500000.0
2008-01-11 16:28:00,15.968,16.01,15.894,15.977,500000.0
2008-01-11 16:29:00,15.949,16.014,15.915,15.955,450000.0
2008-01-11 16:30:00,15.985,16.004,15.915,15.937,500000.0
2008-01-11 16:31:00,15.979,15.979,15.865,15.89,350000.0
2008-01-11 16:32:00,16.021,16.021,15.915,15.915,500000.0
2008-01-11 16:33:00,15.987,16.023,15.883,16.016,400000.0
2008-01-11 16:34:00,15.941,15.987,15.855,15.855,400000.0
2008-01-11 16:35:00,15.933,15.984,15.803,15.847,550000.0
2008-01-11 16:36:00,15.837,15.964,15.826,15.873,500000.0
2008-01-11 16:37:00,15.834,15.958,15.834,15.876,350000.0
2008-01-11 16:38:00,15.814,15.943,15.814,15.928,450000.0
2008-01-11 16:39:00,15.813,15.96,15.81,15.96,450000.0
2008-01-11 16:40:00,15.958,16.016,15.852,15.882,550000.0
2008-01-11 16:41:00,15.949,15.992,15.87,15.953,350000.0
2008-01-11 16:42:00,15.848,15.939,15.845,15.939,350000.0
2008-01-11 16:43:00,15.858,15.977,15.858,15.958,350000.0
2008-01-11 16:44:00,15.901,15.978,15.844,15.844,400000.0
2008-01-11 16:45:00,15.96,15.96,15.833,15.871,400000.0
2008-01-11 16:46:00,15.97,15.976,15.829,15.949,500000.0
2008-01-11 16:47:00,15.9,16.014,15.889,15.996,350000.0
2008-01-11 16:48:00,15.956,16.001,15.834,15.98,350000.0
2008-01-11 16:49:00,15.936,16.008,15.874,15.874,400000.0
2008-01-11 16:50:00,15.958,15.99,15.876,15.984,500000.0
2008-01-11 16:51:00,15.957,16.043,15.953,16.015,400000.0
2008-01-11 16:52:00,16.023,16.048,15.894,15.921,400000.0
2008-01-11 16:53:00,15.978,16.089,15.949,16.051,500000.0
2008-01-11 16:54:00,15.962,16.099,15.962,16.099,550000.0
2008-01-11 16:55:00,16.074,16.134,15.957,16.093,550000.0
2008-01-11 16:56:00,16.0,16.053,15.915,15.986,550000.0
2008-01-11 16:57:00,15.963,16.053,15.933,16.05,400000.0
2008-01-11 16:58:00,15.946,16.095,15.944,15.965,550000.0
2008-01-11 16:59:00,15.96,16.053,15.914,15.976,350000.0
2008-01-11 17:00:00,15.935,16.069,15.935,16.055,450000.0
2008-01-11 17:01:00,15.967,16.033,15.927,15.999,350000.0
2008-01-11 17:02:00,15.913,16.062,15.913,16.026,550000.0
2008-01-11 17:03:00,15.985,16.028,15.971,15.976,350000.0
2008-01-11 17:04:00,16.05,16.073,15.992,15.992,550000.0
2008-01-11 17:05:00,15.965,16.036,15.942,16.036,550000.0
2008-01-11 17:06:00,15.951,16.086,15.931,16.021,350000.0
2008-01-11 17:07:00,16.027,16.027,15.902,15.951,350000.0
2008-01-11 17:08:00,15.952,16.04,15.893,16.024,450000.0
2008-01-11 17:09:00,16.04,16.04,15.934,16.017,500000.0
2008-01-11 17:10:00,15.981,16.08,15.946,15.946,350000.0
2008-01-11 17:11:00,16.053,16.067,15.897,15.978,350000.0
2008-01-11 17:12:00,15.947,16.088,15.947,16.012,250000.0
2008-01-11 17:13:00,16.069,16.149,15.987,16.089,350000.0
2008-01-11 17:14:00,16.082,16.138,16.003,16.138,500000.0
2008-01-11 17:15:00,15.996,16.105,15.993,16.08,450000.0
2008-01-11 17:16:00,16.025,16.138,15.99,16.138,350000.0
2008-01-11 17:17:00,16.136,16.136,15.977,16.095,350000.0
2008-01-11 17:18:00,16.117,16.144,15.989,16.111,550000.0
2008-01-11 17:19:00,16.053,16.155,16.017,16.055,400000.0
2008-01-11 17:20:00,16.111,16.15,16.049,16.132,400000.0
2008-01-11 17:21:00,16.115,16.167,16.055,16.112,250000.0
2008-01-11 17:22:00,16.15,16.197,16.078,16.197,500000.0
2008-01-11 17:23:00,16.131,16.15,16.043,16.043,400000.0
2008-01-11 17:24:00,16.057,16.097,16.015,16.044,400000.0
2008-01-11 17:25:00,16.107,16.12,16.021,16.065,350000.0
2008-01-11 17:26:00,16.068,16.166,16.004,16.134,550000.0
2008-01-11 17:27:00,16.104,16.13,15.996,16.102,450000.0
2008-01-11 17:28:00,16.032,16.162,16.032,16.044,500000.0
2008-01-11 17:29:00,16.108,16.148,16.024,16.133,500000.0
2008-01-11 17:30:00,16.113,16.148,15.982,16.148,500000.0
2008-01-11 17:31:00,16.034,16.121,16.002,16.116,450000.0
2008-01-11 17:32:00,16.076,16.186,16.076,16.146,300000.0
2008-01-11 17:33:00,16.123,16.181,16.073,16.171,550000.0
2008-01-11 17:34:00,16.088,16.179,16.027,16.179,450000.0
2008-01-11 17:35:00,16.157,16.168,16.107,16.151,350000.0
2008-01-11 17:36:00,16.133,16.171,16.033,16.171,300000.0
2008-01-11 17:37:00,16.156,16.174,16.068,16.152,400000.0
2008-01-11 17:38:00,16.17,16.206,16.078,16.124,500000.0
2008-01-11 17:39:00,16.086,16.167,16.086,16.111,550000.0
2008-01-11 17:40:00,16.211,16.211,16.069,16.102,400000.0
2008-01-11 17:41:00,16.175,16.202,16.094,16.127,550000.0
2008-01-11 17:42:00,16.209,16.223,16.092,16.092,550000.0
2008-01-11 17:43:00,16.191,16.2,16.091,16.159,400000.0
2008-01-11 17:44:00,16.196,16.233,16.102,16.233,400000.0
2008-01-11 17:45:00,16.221,16.221,16.128,16.131,400000.0
2008-01-11 17:46:00,16.211,16.211,16.083,16.118,750000.0
2008-01-11 17:47:00,16.188,16.188,16.044,16.096,500000.0
2008-01-11 17:48:00,16.151,16.176,16.064,16.064,400000.0
2008-01-11 17:49:00,16.088,16.194,16.071,16.11,350000.0
2008-01-11 17:50:00,16.164,16.182,16.064,16.082,600000.0
2008-01-11 17:51:00,16.148,16.15,16.037,16.099,500000.0
2008-01-11 17:52:00,16.138,16.212,16.053,16.19,500000.0
2008-01-11 17:53:00,16.136,16.136,16.053,16.099,350000.0
2008-01-11 17:54:00,16.126,16.185,16.047,16.105,450000.0
2008-01-11 17:55:00,16.051,16.209,16.051,16.132,400000.0
2008-01-11 17:56:00,16.168,16.215,16.067,16.067,550000.0
2008-01-11 17:57:00,16.174,16.208,16.081,16.124,550000.0
2008-01-11 17:58:00,16.104,16.22,16.104,16.22,350000.0
2008-01-11 17:59:00,16.176,16.176,16.131,16.138,250000.0
2008-01-11 18:00:00,16.234,16.234,16.099,16.165,450000.0
2008-01-11 18:01:00,16.146,16.217,16.146,16.217,250000.0
2008-01-11 18:02:00,16.171,16.182,16.067,16.067,250000.0
2008-01-11 18:03:00,16.153,16.197,16.036,16.197,350000.0
2008-01-11 18:04:00,16.187,16.187,16.071,16.161,450000.0
2008-01-11 18:05:00,16.175,16.175,16.053,16.125,550000.0
2008-01-11 18:06:00,16.142,16.163,16.054,16.086,400000.0
2008-01-11 18:07:00,16.117,16.195,16.071,16.09,500000.0
2008-01-11 18:08:00,16.129,16.148,16.036,16.036,350000.0
2008-01-11 18:09:00,16.087,16.16,16.087,16.113,350000.0
2008-01-11 18:10:00,16.133,16.165,16.022,16.062,400000.0
2008-01-11 18:11:00,16.109,16.217,16.084,16.198,450000.0
2008-01-11 18:12:00,16.125,16.185,16.09,16.091,400000.0
2008-01-11 18:13:00,16.044,16.181,16.044,16.092,350000.0
2008-01-11 18:14:00,16.103,16.18,16.059,16.093,450000.0
2008-01-11 18:15:00,16.096,16.174,16.062,16.093,350000.0
2008-01-11 18:16:00,16.092,16.204,16.056,16.105,350000.0
2008-01-11 18:17:00,16.156,16.172,16.054,16.172,250000.0
2008-01-11 18:18:00,16.121,16.23,16.095,16.162,500000.0
2008-01-11 18:19:00,16.127,16.178,16.021,16.057,550000.0
2008-01-11 18:20:00,16.068,16.221,16.06,16.2,400000.0
2008-01-11 18:21:00,16.181,16.181,16.039,16.039,350000.0
2008-01-11 18:22:00,16.159,16.159,16.029,16.072,500000.0
2008-01-11 18:23:00,16.067,16.156,16.026,16.101,350000.0
2008-01-11 18:24:00,16.126,16.126,15.995,16.059,450000.0
2008-01-11 18:25:00,16.062,16.123,15.96,16.123,550000.0
2008-01-11 18:26:00,16.111,16.118,15.986,15.999,500000.0
2008-01-11 18:27:00,16.075,16.083,15.954,16.083,350000.0
2008-01-11 18:28:00,15.935,16.098,15.917,16.098,250000.0
2008-01-11 18:29:00,16.067,16.151,16.055,16.115,250000.0
2008-01-11 18:30:00,16.143,16.143,16.01,16.086,450000.0
2008-01-11 18:31:00,16.129,16.152,15.993,16.152,350000.0
2008-01-11 18:32:00,16.027,16.109,16.027,16.103,350000.0
2008-01-11 18:33:00,16.011,16.159,16.011,16.054,350000.0
2008-01-11 18:34:00,16.165,16.165,16.072,16.094,350000.0
2008-01-11 18:35:00,16.114,16.148,16.094,16.138,400000.0
2008-01-11 18:36:00,16.143,16.162,16.032,16.162,400000.0
2008-01-11 18:37:00,16.068,16.156,16.023,16.13,600000.0
2008-01-11 18:38:00,16.169,16.169,16.055,16.089,500000.0
2008-01-11 18:39:00,16.163,16.163,16.035,16.119,400000.0
2008-01-11 18:40:00,16.131,16.136,15.982,16.129,400000.0
2008-01-11 18:41:00,16.105,16.13,16.01,16.13,450000.0
2008-01-11 18:42:00,16.01,16.144,16.008,16.118,300000.0
2008-01-11 18:43:00,16.107,16.132,16.015,16.114,400000.0
2008-01-11 18:44:00,16.067,16.122,16.023,16.095,350000.0
2008-01-11 18:45:00,16.049,16.162,16.032,16.039,500000.0
2008-01-11 18:46:00,16.087,16.167,16.063,16.063,350000.0
2008-01-11 18:47:00,16.119,16.211,16.046,16.136,350000.0
2008-01-11 18:48:00,16.153,16.165,16.036,16.123,350000.0
2008-01-11 18:49:00,16.181,16.187,16.073,16.142,400000.0
2008-01-11 18:50:00,16.152,16.169,16.089,16.095,350000.0
2008-01-11 18:51:00,16.129,16.194,16.06,16.194,400000.0
2008-01-11 18:52:00,16.128,16.128,16.041,16.078,500000.0
2008-01-11 18:53:00,16.107,16.162,16.012,16.162,400000.0
2008-01-11 18:54:00,16.131,16.131,16.042,16.117,450000.0
2008-01-11 18:55:00,16.158,16.18,16.027,16.128,500000.0
2008-01-11 18:56:00,16.027,16.129,16.002,16.002,500000.0
2008-01-11 18:57:00,16.068,16.151,16.023,16.151,350000.0
2008-01-11 18:58:00,16.153,16.153,16.023,16.073,350000.0
2008-01-11 18:59:00,16.135,16.135,16.015,16.075,350000.0
2008-01-11 19:00:00,16.107,16.138,15.986,16.02,350000.0
2008-01-11 19:01:00,16.074,16.147,16.068,16.13,400000.0
2008-01-11 19:02:00,16.114,16.157,16.011,16.048,500000.0
2008-01-11 19:03:00,16.123,16.166,16.051,16.14,500000.0
2008-01-11 19:04:00,16.079,16.14,16.064,16.14,350000.0
2008-01-11 19:05:00,16.121,16.131,16.077,16.124,300000.0
2008-01-11 19:06:00,16.132,16.175,16.085,16.09,550000.0
2008-01-11 19:07:00,16.156,16.156,16.052,16.133,400000.0
2008-01-11 19:08:00,16.082,16.121,16.031,16.031,450000.0
2008-01-11 19:09:00,16.138,16.138,16.047,16.076,350000.0
2008-01-11 19:10:00,16.147,16.154,16.052,16.052,550000.0
2008-01-11 19:11:00,16.105,16.123,16.026,16.055,500000.0
2008-01-11 19:12:00,16.102,16.156,16.038,16.156,250000.0
2008-01-11 19:13:00,16.108,16.122,16.011,16.122,350000.0
2008-01-11 19:14:00,16.128,16.165,16.073,16.165,350000.0
2008-01-11 19:15:00,16.062,16.141,16.016,16.141,500000.0
2008-01-11 19:16:00,16.135,16.149,15.997,16.11,550000.0
2008-01-11 19:17:00,16.115,16.175,16.043,16.043,400000.0
2008-01-11 19:18:00,16.058,16.188,16.045,16.045,500000.0
2008-01-11 19:19:00,16.099,16.132,16.056,16.066,450000.0
2008-01-11 19:20:00,16.017,16.136,16.0,16.043,500000.0
2008-01-11 19:21:00,16.117,16.192,16.04,16.068,500000.0
2008-01-11 19:22:00,16.177,16.177,16.083,16.126,450000.0
2008-01-11 19:23:00,16.146,16.146,16.02,16.113,300000.0
2008-01-11 19:24:00,16.14,16.171,16.06,16.097,350000.0
2008-01-11 19:25:00,16.116,16.142,16.002,16.002,400000.0
2008-01-11 19:26:00,16.112,16.116,16.05,16.059,400000.0
2008-01-11 19:27:00,16.115,16.136,16.044,16.089,350000.0
2008-01-11 19:28:00,16.148,16.148,15.996,16.121,500000.0
2008-01-11 19:29:00,16.034,16.13,16.004,16.004,350000.0
2008-01-11 19:30:00,16.149,16.149,15.985,16.139,400000.0
2008-01-11 19:31:00,16.012,16.141,15.989,16.0,450000.0
2008-01-11 19:32:00,16.148,16.148,16.042,16.098,450000.0
2008-01-11 19:33:00,16.139,16.178,16.031,16.031,400000.0
2008-01-11 19:34:00,16.049,16.116,16.005,16.097,550000.0
2008-01-11 19:35:00,15.994,16.035,15.994,16.035,300000.0
2008-01-11 19:36:00,16.141,16.166,16.063,16.063,400000.0
2008-01-11 19:37:00,16.096,16.173,16.047,16.067,450000.0
2008-01-11 19:38:00,16.032,16.165,16.016,16.165,550000.0
2008-01-11 19:39:00,16.148,16.151,16.028,16.083,350000.0
2008-01-11 19:40:00,16.064,16.145,16.035,16.055,400000.0
2008-01-11 19:41:00,16.154,16.155,16.139,16.155,150000.0
2008-01-11 19:42:00,16.075,16.194,16.035,16.194,500000.0
2008-01-11 19:43:00,16.157,16.203,16.068,16.19,450000.0
2008-01-11 19:44:00,16.111,16.145,16.068,16.087,350000.0
2008-01-11 19:45:00,16.144,16.207,16.081,16.148,500000.0
2008-01-11 19:46:00,16.106,16.176,16.087,16.176,350000.0
2008-01-11 19:47:00,16.176,16.182,16.083,16.171,400000.0
2008-01-11 19:48:00,16.051,16.13,16.022,16.022,300000.0
2008-01-11 19:49:00,16.176,16.189,16.074,16.184,400000.0
2008-01-11 19:50:00,16.165,16.199,16.053,16.112,450000.0
2008-01-11 19:51:00,16.191,16.191,16.093,16.093,300000.0
2008-01-11 19:52:00,16.056,16.136,16.013,16.013,250000.0
2008-01-11 19:53:00,16.156,16.156,16.023,16.023,400000.0
2008-01-11 19:54:00,16.198,16.198,16.104,16.164,250000.0
2008-01-11 19:55:00,16.161,16.178,16.073,16.164,350000.0
2008-01-11 19:56:00,16.115,16.157,15.997,16.117,450000.0
2008-01-11 19:57:00,16.029,16.169,16.029,16.149,400000.0
2008-01-11 19:58:00,16.131,16.196,16.036,16.164,400000.0
2008-01-11 19:59:00,16.172,16.182,16.051,16.142,550000.0
2008-01-11 20:00:00,16.17,16.257,16.07,16.07,700000.0
2008-01-11 20:01:00,16.124,16.135,16.014,16.116,300000.0
2008-01-11 20:02:00,16.051,16.146,16.051,16.113,400000.0
2008-01-11 20:03:00,16.054,16.106,16.029,16.092,500000.0
2008-01-11 20:04:00,16.09,16.099,15.963,16.099,550000.0
2008-01-11 20:05:00,16.08,16.113,16.031,16.096,300000.0
2008-01-11 20:06:00,16.028,16.135,16.027,16.112,500000.0
2008-01-11 20:07:00,16.145,16.145,15.997,16.141,300000.0
2008-01-11 20:08:00,16.016,16.118,15.974,16.098,350000.0
2008-01-11 20:09:00,16.064,16.158,16.008,16.101,700000.0
2008-01-11 20:10:00,16.192,16.192,16.101,16.142,500000.0
2008-01-11 20:11:00,16.098,16.163,16.03,16.088,450000.0
2008-01-11 20:12:00,16.13,16.191,16.06,16.191,550000.0
2008-01-11 20:13:00,16.053,16.119,16.048,16.119,350000.0
2008-01-11 20:14:00,16.117,16.184,16.06,16.133,500000.0
2008-01-11 20:15:00,16.161,16.161,16.024,16.073,350000.0
2008-01-11 20:16:00,16.053,16.171,16.032,16.171,250000.0
2008-01-11 20:17:00,16.091,16.15,16.051,16.11,400000.0
2008-01-11 20:18:00,16.082,16.196,16.081,16.081,450000.0
2008-01-11 20:19:00,16.162,16.19,16.053,16.18,500000.0
2008-01-11 20:20:00,16.088,16.254,16.088,16.219,650000.0
2008-01-11 20:21:00,16.117,16.144,16.065,16.065,300000.0
2008-01-11 20:22:00,16.165,16.194,16.078,16.142,500000.0
2008-01-11 20:23:00,16.154,16.211,16.126,16.16,350000.0
2008-01-11 20:24:00,16.152,16.208,16.137,16.208,400000.0
2008-01-11 20:25:00,16.222,16.244,16.096,16.244,550000.0
2008-01-11 20:26:00,16.125,16.218,16.061,16.189,550000.0
2008-01-11 20:27:00,16.12,16.218,16.076,16.143,350000.0
2008-01-11 20:28:00,16.182,16.225,16.167,16.225,350000.0
2008-01-11 20:29:00,16.123,16.228,16.073,16.228,900000.0
2008-01-11 20:30:00,16.153,16.217,16.105,16.217,500000.0
2008-01-11 20:31:00,16.183,16.223,16.095,16.157,400000.0
2008-01-11 20:32:00,16.121,16.208,16.121,16.187,200000.0
2008-01-11 20:33:00,16.23,16.23,16.12,16.12,100000.0
2008-01-11 20:34:00,16.209,16.261,16.167,16.167,350000.0
2008-01-11 20:35:00,16.124,16.231,16.11,16.147,400000.0
2008-01-11 20:37:00,16.204,16.211,16.094,16.211,250000.0
2008-01-11 20:38:00,16.15,16.202,16.115,16.202,350000.0
2008-01-11 20:39:00,16.22,16.243,16.099,16.099,400000.0
2008-01-11 20:40:00,16.23,16.272,16.113,16.113,350000.0
2008-01-11 20:41:00,16.195,16.21,16.119,16.21,400000.0
2008-01-11 20:42:00,16.229,16.229,16.069,16.146,400000.0
2008-01-11 20:43:00,16.172,16.172,16.138,16.138,100000.0
2008-01-11 20:44:00,16.181,16.239,16.158,16.21,200000.0
2008-01-11 20:45:00,16.209,16.218,16.158,16.192,300000.0
2008-01-11 20:46:00,16.183,16.248,16.106,16.217,450000.0
2008-01-11 20:47:00,16.184,16.275,16.184,16.213,400000.0
2008-01-11 20:48:00,16.238,16.238,16.176,16.197,150000.0
2008-01-11 20:49:00,16.164,16.216,16.121,16.193,350000.0
2008-01-11 20:50:00,16.119,16.17,16.119,16.129,300000.0
2008-01-11 20:51:00,16.095,16.199,16.095,16.116,150000.0
2008-01-11 20:52:00,16.161,16.205,16.051,16.205,250000.0
2008-01-11 20:53:00,16.133,16.133,16.104,16.104,100000.0
2008-01-11 20:54:00,16.165,16.217,16.165,16.217,150000.0
2008-01-11 20:55:00,16.193,16.219,16.193,16.219,200000.0
2008-01-11 20:56:00,16.228,16.228,16.224,16.224,100000.0
2008-01-11 20:58:00,16.216,16.216,16.107,16.156,450000.0
2008-01-11 20:59:00,16.155,16.221,16.06,16.218,500000.0
2008-01-11 21:00:00,16.113,16.204,16.05,16.197,400000.0
2008-01-11 21:01:00,16.202,16.216,16.183,16.216,150000.0
2008-01-11 21:02:00,16.22,16.22,16.18,16.18,100000.0
2008-01-11 21:03:00,16.192,16.192,16.18,16.18,100000.0
2008-01-11 21:04:00,16.14,16.219,16.09,16.095,300000.0
2008-01-11 21:05:00,16.087,16.215,16.087,16.101,250000.0
2008-01-11 21:06:00,16.184,16.184,16.134,16.134,150000.0
2008-01-11 21:07:00,16.191,16.2,16.191,16.2,100000.0
2008-01-11 21:08:00,16.076,16.194,16.076,16.152,550000.0
2008-01-11 21:09:00,16.143,16.221,16.137,16.161,300000.0
2008-01-11 21:10:00,16.166,16.224,16.097,16.102,550000.0
2008-01-11 21:11:00,16.186,16.201,16.061,16.12,400000.0
2008-01-11 21:12:00,16.14,16.254,16.111,16.183,400000.0
2008-01-11 21:13:00,16.204,16.204,16.103,16.123,550000.0
2008-01-11 21:14:00,16.094,16.207,16.094,16.207,100000.0
2008-01-11 21:15:00,16.08,16.216,16.08,16.216,100000.0
2008-01-11 21:16:00,16.104,16.189,16.081,16.165,400000.0
2008-01-11 21:17:00,16.206,16.206,16.073,16.108,400000.0
2008-01-11 21:18:00,16.106,16.111,16.106,16.111,100000.0
2008-01-11 21:19:00,16.208,16.226,16.124,16.124,300000.0
2008-01-11 21:20:00,16.181,16.2,16.059,16.171,450000.0
2008-01-11 21:21:00,16.167,16.217,16.167,16.177,250000.0
2008-01-11 21:22:00,16.192,16.192,16.076,16.176,350000.0
2008-01-11 21:24:00,16.098,16.098,16.059,16.059,100000.0
2008-01-11 21:25:00,16.052,16.162,16.033,16.149,350000.0
2008-01-11 21:26:00,16.061,16.126,16.057,16.126,150000.0
2008-01-11 21:27:00,16.178,16.178,16.091,16.091,250000.0
2008-01-11 21:29:00,16.14,16.186,16.047,16.117,550000.0
2008-01-11 21:30:00,16.164,16.196,16.123,16.123,300000.0
2008-01-11 21:31:00,16.163,16.175,16.061,16.165,350000.0
2008-01-11 21:32:00,16.043,16.148,16.043,16.148,100000.0
2008-01-11 21:33:00,16.061,16.153,16.061,16.153,150000.0
2008-01-11 21:34:00,16.172,16.188,16.042,16.188,350000.0
2008-01-11 21:35:00,16.145,16.166,16.057,16.057,250000.0
2008-01-11 21:36:00,16.184,16.184,16.046,16.107,400000.0
2008-01-11 21:37:00,16.201,16.204,16.128,16.198,250000.0
2008-01-11 21:38:00,16.093,16.177,16.067,16.11,350000.0
2008-01-11 21:39:00,16.174,16.174,16.035,16.056,300000.0
2008-01-11 21:40:00,16.151,16.151,16.104,16.104,100000.0
2008-01-11 21:41:00,16.15,16.177,16.065,16.065,250000.0
2008-01-11 21:42:00,16.172,16.208,16.071,16.082,450000.0
2008-01-11 21:43:00,16.103,16.196,16.084,16.116,600000.0
2008-01-11 21:44:00,16.097,16.209,16.065,16.065,550000.0
2008-01-11 21:45:00,16.063,16.177,16.058,16.058,450000.0
2008-01-11 21:46:00,16.078,16.186,16.078,16.186,150000.0
2008-01-11 21:47:00,16.075,16.181,16.051,16.096,650000.0
2008-01-11 21:48:00,16.186,16.186,16.069,16.069,200000.0
2008-01-11 21:49:00,16.049,16.169,16.049,16.057,300000.0
2008-01-11 21:50:00,16.066,16.1,16.046,16.079,350000.0
2008-01-11 21:51:00,16.146,16.146,16.033,16.033,200000.0
2008-01-11 21:53:00,16.199,16.199,16.073,16.152,400000.0
2008-01-11 21:54:00,16.065,16.174,16.03,16.07,350000.0
2008-01-11 21:55:00,16.18,16.18,16.054,16.054,450000.0
2008-01-11 21:58:00,16.167,16.167,16.049,16.139,250000.0
2008-01-11 21:59:00,16.114,16.202,16.108,16.117,350000.0
2008-01-11 22:00:00,16.081,16.143,16.051,16.092,400000.0
2008-01-11 22:01:00,16.134,16.189,16.053,16.137,350000.0
2008-01-11 22:02:00,16.033,16.168,16.033,16.153,700000.0
2008-01-11 22:03:00,16.07,16.197,16.07,16.116,350000.0
2008-01-11 22:04:00,16.129,16.129,16.06,16.092,250000.0
2008-01-11 22:05:00,16.142,16.17,16.105,16.106,300000.0
2008-01-11 22:06:00,16.166,16.193,16.08,16.193,450000.0
2008-01-11 22:07:00,16.159,16.199,16.055,16.159,450000.0
2008-01-11 22:08:00,16.109,16.171,16.081,16.099,300000.0
2008-01-11 22:09:00,16.116,16.173,16.056,16.103,300000.0
2008-01-11 22:10:00,16.106,16.203,16.046,16.049,750000.0
2008-01-11 22:11:00,16.013,16.121,16.013,16.076,250000.0
2008-01-11 22:12:00,16.159,16.159,16.051,16.065,350000.0
2008-01-11 22:13:00,16.046,16.208,16.046,16.068,200000.0
2008-01-11 22:15:00,16.07,16.126,16.054,16.126,250000.0
2008-01-11 22:16:00,16.074,16.106,16.072,16.072,150000.0
2008-01-11 22:17:00,16.04,16.174,16.04,16.136,150000.0
2008-01-11 22:18:00,16.104,16.17,16.104,16.17,300000.0
2008-01-11 22:19:00,16.122,16.192,16.111,16.125,300000.0
2008-01-11 22:20:00,16.096,16.156,16.055,16.097,500000.0
2008-01-11 22:21:00,16.102,16.121,16.042,16.116,250000.0
2008-01-11 22:22:00,16.107,16.129,16.107,16.129,100000.0
2008-01-11 22:23:00,16.093,16.188,16.027,16.034,450000.0
2008-01-11 22:24:00,16.181,16.181,16.023,16.079,400000.0
2008-01-11 22:25:00,16.056,16.056,16.056,16.056,50000.0
2008-01-11 22:26:00,16.174,16.174,16.111,16.154,300000.0
2008-01-11 22:27:00,16.066,16.202,16.066,16.135,150000.0
2008-01-11 22:30:00,16.114,16.114,16.114,16.114,50000.0
2008-01-11 22:31:00,16.2,16.203,16.111,16.136,200000.0
2008-01-11 22:33:00,16.156,16.18,16.086,16.152,250000.0
2008-01-11 22:34:00,16.09,16.195,16.071,16.195,400000.0
2008-01-11 22:35:00,16.107,16.196,16.107,16.113,500000.0
2008-01-11 22:36:00,16.175,16.175,16.085,16.085,150000.0
2008-01-11 22:37:00,16.127,16.183,16.069,16.092,350000.0
2008-01-11 22:39:00,16.155,16.156,16.105,16.105,250000.0
2008-01-11 22:40:00,16.16,16.16,16.071,16.071,250000.0
2008-01-11 22:41:00,16.07,16.129,16.07,16.129,150000.0
2008-01-11 22:42:00,16.157,16.157,16.133,16.133,100000.0
2008-01-11 22:43:00,16.16,16.219,16.086,16.121,550000.0
2008-01-11 22:44:00,16.089,16.144,16.044,16.144,200000.0
2008-01-11 22:45:00,16.138,16.231,16.103,16.103,300000.0
2008-01-11 22:46:00,16.149,16.166,16.047,16.053,450000.0
2008-01-11 22:47:00,16.094,16.219,16.094,16.21,400000.0
2008-01-11 22:49:00,16.111,16.19,16.111,16.135,300000.0
2008-01-11 22:50:00,16.191,16.191,16.083,16.083,400000.0
2008-01-11 22:51:00,16.153,16.172,16.153,16.172,100000.0
2008-01-11 22:53:00,16.189,16.189,16.051,16.117,350000.0
2008-01-11 22:54:00,16.07,16.198,16.07,16.158,250000.0
2008-01-11 22:58:00,16.2,16.2,16.089,16.144,300000.0
2008-01-11 22:59:00,16.194,16.202,16.118,16.173,250000.0
2008-01-11 23:00:00,16.147,16.219,16.062,16.203,450000.0
2008-01-11 23:01:00,16.057,16.215,16.057,16.065,350000.0
2008-01-11 23:02:00,16.176,16.178,16.176,16.178,100000.0
2008-01-11 23:03:00,16.155,16.215,16.115,16.18,350000.0
2008-01-11 23:04:00,16.166,16.199,16.06,16.176,250000.0
2008-01-11 23:05:00,16.108,16.178,16.06,16.166,350000.0
2008-01-11 23:07:00,16.106,16.198,16.106,16.198,100000.0
2008-01-11 23:10:00,16.156,16.156,16.097,16.097,100000.0
2008-01-11 23:11:00,16.157,16.157,16.155,16.155,100000.0
2008-01-11 23:12:00,16.204,16.204,16.068,16.102,250000.0
2008-01-11 23:13:00,16.169,16.206,16.169,16.206,100000.0
2008-01-11 23:14:00,16.138,16.138,16.08,16.08,100000.0
2008-01-11 23:15:00,16.15,16.179,16.087,16.179,300000.0
2008-01-11 23:16:00,16.12,16.123,16.079,16.123,150000.0
2008-01-11 23:19:00,16.163,16.204,16.082,16.082,250000.0
2008-01-11 23:20:00,16.057,16.119,16.057,16.119,100000.0
2008-01-11 23:21:00,16.194,16.194,16.158,16.158,100000.0
2008-01-11 23:27:00,16.201,16.231,16.106,16.213,300000.0
2008-01-11 23:28:00,16.081,16.199,16.081,16.119,300000.0
2008-01-11 23:29:00,16.199,16.199,16.097,16.097,200000.0
2008-01-11 23:30:00,16.077,16.077,16.077,16.077,50000.0
2008-01-11 23:33:00,16.107,16.163,16.107,16.159,150000.0
2008-01-11 23:34:00,16.086,16.179,16.086,16.179,100000.0
2008-01-11 23:36:00,16.07,16.209,16.07,16.117,200000.0
2008-01-11 23:37:00,16.184,16.184,16.082,16.082,200000.0
2008-01-11 23:38:00,16.183,16.197,16.041,16.088,350000.0
2008-01-11 23:39:00,16.128,16.128,16.128,16.128,50000.0
2008-01-11 23:40:00,16.08,16.174,16.003,16.174,400000.0
2008-01-11 23:41:00,16.152,16.189,16.138,16.138,150000.0
2008-01-11 23:42:00,16.114,16.114,16.114,16.114,50000.0
2008-01-11 23:43:00,16.133,16.209,16.06,16.06,400000.0
2008-01-11 23:44:00,16.184,16.184,16.118,16.118,100000.0
2008-01-11 23:46:00,16.151,16.151,16.151,16.151,50000.0
2008-01-11 23:47:00,16.158,16.158,16.158,16.158,50000.0
2008-01-11 23:48:00,16.146,16.146,16.146,16.146,50000.0
2008-01-11 23:49:00,16.128,16.156,16.128,16.156,100000.0
2008-01-11 23:50:00,16.148,16.161,16.128,16.161,250000.0
2008-01-11 23:52:00,16.162,16.162,16.077,16.08,200000.0
2008-01-11 23:53:00,16.15,16.15,16.15,16.15,50000.0
2008-01-11 23:54:00,16.079,16.079,16.079,16.079,50000.0
2008-01-11 23:58:00,16.04,16.123,16.04,16.123,100000.0
2008-01-11 23:59:00,16.147,16.187,16.097,16.121,450000.0
2008-01-14 00:00:00,16.06,16.199,16.06,16.199,100000.0
2008-01-14 00:01:00,16.179,16.197,16.06,16.15,400000.0
2008-01-14 00:10:00,16.106,16.199,16.106,16.199,100000.0
2008-01-14 00:18:00,16.093,16.207,16.093,16.11,300000.0
2008-01-14 00:20:00,16.106,16.199,16.106,16.199,100000.0
2008-01-14 00:23:00,16.115,16.197,16.062,16.197,200000.0
2008-01-14 00:27:00,16.195,16.195,16.085,16.09,200000.0
2008-01-14 00:28:00,16.214,16.214,16.122,16.122,150000.0
2008-01-14 00:30:00,16.096,16.193,16.096,16.193,100000.0
2008-01-14 00:37:00,16.099,16.199,16.099,16.199,150000.0
2008-01-14 00:40:00,16.106,16.199,16.106,16.199,100000.0
2008-01-14 00:47:00,16.144,16.144,16.1,16.1,100000.0
2008-01-14 00:50:00,16.162,16.199,16.06,16.199,350000.0
2008-01-14 01:00:00,16.199,16.199,16.106,16.106,100000.0
2008-01-14 01:02:00,16.157,16.189,16.048,16.189,250000.0
2008-01-14 01:05:00,16.234,16.234,16.132,16.132,200000.0
2008-01-14 01:06:00,16.221,16.221,16.144,16.144,100000.0
2008-01-14 01:07:00,16.158,16.158,16.158,16.158,50000.0
2008-01-14 01:08:00,16.168,16.168,16.168,16.168,50000.0
2008-01-14 01:09:00,16.211,16.211,16.134,16.141,450000.0
2008-01-14 01:10:00,16.15,16.221,16.15,16.181,250000.0
2008-01-14 01:12:00,16.179,16.179,16.069,16.069,200000.0
2008-01-14 01:13:00,16.102,16.185,16.054,16.185,350000.0
2008-01-14 01:17:00,16.161,16.187,16.084,16.159,350000.0
2008-01-14 01:19:00,16.165,16.165,16.165,16.165,50000.0
2008-01-14 01:20:00,16.184,16.209,16.07,16.204,250000.0
2008-01-14 01:24:00,16.12,16.215,16.12,16.215,100000.0
2008-01-14 01:27:00,16.179,16.216,16.166,16.166,400000.0
2008-01-14 01:28:00,16.171,16.229,16.131,16.131,350000.0
2008-01-14 01:30:00,16.205,16.205,16.1,16.141,150000.0
2008-01-14 01:31:00,16.188,16.239,16.146,16.239,150000.0
2008-01-14 01:33:00,16.163,16.195,16.163,16.169,150000.0
2008-01-14 01:35:00,16.203,16.259,16.164,16.164,400000.0
2008-01-14 01:40:00,16.259,16.259,16.164,16.229,350000.0
2008-01-14 01:46:00,16.254,16.254,16.152,16.152,200000.0
2008-01-14 01:50:00,16.135,16.259,16.135,16.216,700000.0
2008-01-14 01:51:00,16.107,16.107,16.107,16.107,50000.0
2008-01-14 01:52:00,16.187,16.187,16.114,16.114,100000.0
2008-01-14 01:53:00,16.224,16.224,16.122,16.122,200000.0
2008-01-14 01:56:00,16.22,16.22,16.118,16.211,200000.0
2008-01-14 01:58:00,16.108,16.108,16.106,16.106,100000.0
2008-01-14 01:59:00,16.221,16.228,16.128,16.128,200000.0
2008-01-14 02:00:00,16.132,16.234,16.132,16.234,200000.0
2008-01-14 02:02:00,16.114,16.235,16.114,16.235,200000.0
2008-01-14 02:06:00,16.105,16.232,16.105,16.232,200000.0
2008-01-14 02:08:00,16.117,16.117,16.117,16.117,50000.0
2008-01-14 02:09:00,16.206,16.244,16.124,16.124,700000.0
2008-01-14 02:10:00,16.142,16.162,16.142,16.162,100000.0
2008-01-14 02:13:00,16.152,16.254,16.152,16.254,200000.0
2008-01-14 02:14:00,16.162,16.242,16.124,16.124,300000.0
2008-01-14 02:17:00,16.172,16.172,16.172,16.172,50000.0
2008-01-14 02:18:00,16.239,16.239,16.159,16.209,200000.0
2008-01-14 02:19:00,16.171,16.229,16.134,16.229,350000.0
2008-01-14 02:20:00,16.13,16.232,16.091,16.232,350000.0
2008-01-14 02:21:00,16.144,16.164,16.144,16.164,100000.0
2008-01-14 02:22:00,16.163,16.252,16.144,16.191,450000.0
2008-01-14 02:24:00,16.144,16.239,16.144,16.238,400000.0
2008-01-14 02:25:00,16.233,16.247,16.14,16.216,550000.0
2008-01-14 02:26:00,16.174,16.2,16.168,16.168,150000.0
2008-01-14 02:30:00,16.162,16.24,16.102,16.199,500000.0
2008-01-14 02:31:00,16.197,16.272,16.197,16.216,350000.0
2008-01-14 02:32:00,16.219,16.279,16.219,16.245,400000.0
2008-01-14 02:38:00,16.14,16.249,16.11,16.198,200000.0
2008-01-14 02:39:00,16.233,16.233,16.085,16.207,250000.0
2008-01-14 02:40:00,16.205,16.205,16.205,16.205,50000.0
2008-01-14 02:42:00,16.229,16.257,16.154,16.231,350000.0
2008-01-14 02:44:00,16.212,16.252,16.144,16.252,400000.0
2008-01-14 02:45:00,16.257,16.257,16.12,16.243,350000.0
2008-01-14 02:46:00,16.249,16.252,16.144,16.174,350000.0
2008-01-14 02:49:00,16.213,16.228,16.169,16.169,250000.0
2008-01-14 02:50:00,16.181,16.251,16.174,16.251,450000.0
2008-01-14 02:54:00,16.18,16.286,16.18,16.271,200000.0
2008-01-14 02:55:00,16.161,16.248,16.129,16.129,300000.0
2008-01-14 02:56:00,16.167,16.167,16.167,16.167,50000.0
2008-01-14 02:58:00,16.222,16.229,16.16,16.16,300000.0
2008-01-14 03:00:00,16.222,16.229,16.145,16.145,600000.0
2008-01-14 03:09:00,16.269,16.269,16.13,16.232,350000.0
2008-01-14 03:10:00,16.126,16.23,16.126,16.23,100000.0
2008-01-14 03:11:00,16.246,16.269,16.176,16.221,350000.0
2008-01-14 03:12:00,16.18,16.224,16.18,16.224,100000.0
2008-01-14 03:15:00,16.172,16.274,16.172,16.274,200000.0
2008-01-14 03:20:00,16.172,16.274,16.172,16.274,200000.0
2008-01-14 03:21:00,16.182,16.262,16.144,16.144,300000.0
2008-01-14 03:24:00,16.152,16.254,16.152,16.254,200000.0
2008-01-14 03:26:00,16.232,16.232,16.232,16.232,50000.0
2008-01-14 03:27:00,16.212,16.212,16.212,16.212,50000.0
2008-01-14 03:28:00,16.184,16.211,16.184,16.211,100000.0
2008-01-14 03:29:00,16.233,16.233,16.136,16.136,100000.0
2008-01-14 03:30:00,16.212,16.216,16.174,16.216,200000.0
2008-01-14 03:32:00,16.162,16.264,16.162,16.264,200000.0
2008-01-14 03:34:00,16.132,16.234,16.132,16.234,200000.0
2008-01-14 03:35:00,16.162,16.242,16.124,16.124,300000.0
2008-01-14 03:37:00,16.142,16.244,16.142,16.244,200000.0
2008-01-14 03:40:00,16.142,16.244,16.142,16.244,200000.0
2008-01-14 03:41:00,16.159,16.236,16.12,16.12,300000.0
2008-01-14 03:50:00,16.206,16.244,16.149,16.241,700000.0
2008-01-14 03:57:00,16.22,16.253,16.201,16.201,200000.0
2008-01-14 03:58:00,16.217,16.259,16.124,16.252,400000.0
2008-01-14 03:59:00,16.275,16.275,16.134,16.134,100000.0
2008-01-14 04:00:00,16.171,16.237,16.147,16.197,450000.0
2008-01-14 04:01:00,16.179,16.179,16.094,16.094,100000.0
2008-01-14 04:03:00,16.118,16.188,16.117,16.175,200000.0
2008-01-14 04:07:00,16.118,16.162,16.118,16.162,100000.0
2008-01-14 04:08:00,16.108,16.191,16.108,16.152,400000.0
2008-01-14 04:09:00,16.151,16.151,16.118,16.138,250000.0
2008-01-14 04:10:00,16.142,16.142,16.112,16.112,100000.0
2008-01-14 04:14:00,16.114,16.178,16.114,16.151,400000.0
2008-01-14 04:15:00,16.122,16.188,16.122,16.188,100000.0
2008-01-14 04:16:00,16.148,16.148,16.112,16.112,100000.0
2008-01-14 04:18:00,16.128,16.179,16.128,16.142,150000.0
2008-01-14 04:19:00,16.189,16.189,16.05,16.108,400000.0
2008-01-14 04:20:00,16.138,16.138,16.138,16.138,50000.0
2008-01-14 04:22:00,16.059,16.175,16.059,16.175,200000.0
2008-01-14 04:24:00,16.141,16.175,16.141,16.141,150000.0
2008-01-14 04:30:00,16.082,16.184,16.082,16.184,200000.0
2008-01-14 04:31:00,16.092,16.172,16.054,16.054,300000.0
2008-01-14 04:32:00,16.047,16.047,16.047,16.047,50000.0
2008-01-14 04:34:00,16.069,16.162,16.06,16.142,200000.0
2008-01-14 04:36:00,16.012,16.113,16.012,16.113,100000.0
2008-01-14 04:37:00,16.133,16.133,16.133,16.133,50000.0
2008-01-14 04:39:00,16.078,16.078,16.016,16.016,100000.0
2008-01-14 04:40:00,16.032,16.074,16.032,16.074,100000.0
2008-01-14 04:47:00,16.052,16.154,16.052,16.154,200000.0
2008-01-14 04:50:00,16.149,16.149,16.049,16.096,350000.0
2008-01-14 04:54:00,16.096,16.108,15.99,16.038,350000.0
2008-01-14 04:55:00,16.096,16.119,15.98,16.086,250000.0
2008-01-14 04:56:00,16.116,16.139,16.046,16.09,350000.0
2008-01-14 04:58:00,15.99,16.048,15.99,16.048,100000.0
2008-01-14 04:59:00,16.158,16.158,16.02,16.091,450000.0
2008-01-14 05:00:00,16.096,16.128,16.041,16.12,250000.0
2008-01-14 05:01:00,16.068,16.121,16.012,16.116,300000.0
2008-01-14 05:02:00,16.089,16.096,16.014,16.028,400000.0
2008-01-14 05:03:00,16.057,16.128,16.057,16.126,400000.0
2008-01-14 05:04:00,15.99,16.131,15.99,16.122,150000.0
2008-01-14 05:05:00,16.086,16.121,15.999,15.999,200000.0
2008-01-14 05:09:00,16.02,16.13,16.006,16.13,400000.0
2008-01-14 05:10:00,16.067,16.139,16.058,16.058,300000.0
2008-01-14 05:16:00,16.068,16.112,16.028,16.112,300000.0
2008-01-14 05:20:00,16.111,16.111,16.084,16.084,100000.0
2008-01-14 05:22:00,16.078,16.151,16.057,16.151,200000.0
2008-01-14 05:23:00,16.056,16.056,16.056,16.056,50000.0
2008-01-14 05:30:00,16.063,16.115,16.063,16.115,100000.0
2008-01-14 05:31:00,16.159,16.159,16.02,16.121,300000.0
2008-01-14 05:33:00,16.102,16.136,16.056,16.136,200000.0
2008-01-14 05:35:00,16.092,16.194,16.092,16.194,200000.0
2008-01-14 05:38:00,16.094,16.094,16.084,16.084,100000.0
2008-01-14 05:39:00,16.084,16.141,16.048,16.094,500000.0
2008-01-14 05:40:00,16.084,16.084,16.084,16.084,50000.0
2008-01-14 05:41:00,16.094,16.094,16.09,16.09,100000.0
2008-01-14 05:43:00,16.046,16.046,16.046,16.046,100000.0
2008-01-14 05:44:00,16.115,16.115,16.056,16.066,250000.0
2008-01-14 05:49:00,16.149,16.149,16.01,16.067,550000.0
2008-01-14 05:50:00,16.01,16.034,16.01,16.034,100000.0
2008-01-14 05:52:00,16.124,16.128,16.02,16.124,200000.0
2008-01-14 05:56:00,16.054,16.123,16.012,16.012,150000.0
2008-01-14 05:57:00,16.12,16.15,16.036,16.127,450000.0
2008-01-14 06:00:00,16.119,16.156,16.057,16.069,200000.0
2008-01-14 06:01:00,16.119,16.119,16.119,16.119,50000.0
2008-01-14 06:02:00,16.094,16.094,16.094,16.094,50000.0
2008-01-14 06:04:00,16.037,16.164,16.037,16.164,450000.0
2008-01-14 06:06:00,16.083,16.124,16.083,16.083,150000.0
2008-01-14 06:10:00,16.072,16.174,16.072,16.174,200000.0
2008-01-14 06:12:00,16.155,16.174,16.061,16.061,400000.0
2008-01-14 06:14:00,16.162,16.162,16.051,16.051,400000.0
2008-01-14 06:15:00,16.166,16.172,16.057,16.172,300000.0
2008-01-14 06:16:00,16.092,16.174,16.064,16.083,400000.0
2008-01-14 06:20:00,16.072,16.174,16.072,16.174,200000.0
2008-01-14 06:22:00,16.174,16.174,16.097,16.097,100000.0
2008-01-14 06:23:00,16.097,16.174,16.036,16.174,300000.0
2008-01-14 06:30:00,16.136,16.174,16.097,16.135,350000.0
2008-01-14 06:32:00,16.036,16.129,16.036,16.129,250000.0
2008-01-14 06:34:00,16.134,16.176,16.046,16.059,350000.0
2008-01-14 06:36:00,16.161,16.19,16.137,16.19,150000.0
2008-01-14 06:37:00,16.19,16.19,16.076,16.076,100000.0
2008-01-14 06:38:00,16.179,16.179,16.138,16.139,200000.0
2008-01-14 06:40:00,16.092,16.194,16.092,16.194,200000.0
2008-01-14 06:46:00,16.099,16.187,16.093,16.187,500000.0
2008-01-14 06:47:00,16.12,16.12,16.061,16.061,100000.0
2008-01-14 06:48:00,16.168,16.196,16.071,16.196,200000.0
2008-01-14 06:50:00,16.179,16.179,16.173,16.173,100000.0
2008-01-14 06:51:00,16.16,16.183,16.071,16.123,450000.0
2008-01-14 06:54:00,16.122,16.224,16.122,16.224,200000.0
2008-01-14 07:00:00,16.223,16.223,16.214,16.214,200000.0
2008-01-14 07:01:00,16.204,16.243,16.198,16.234,400000.0
2008-01-14 07:02:00,16.184,16.218,16.184,16.218,100000.0
2008-01-14 07:03:00,16.22,16.222,16.22,16.222,100000.0
2008-01-14 07:04:00,16.221,16.221,16.206,16.209,200000.0
2008-01-14 07:07:00,16.248,16.248,16.107,16.204,250000.0
2008-01-14 07:08:00,16.087,16.087,16.087,16.087,50000.0
2008-01-14 07:09:00,16.133,16.174,16.103,16.103,300000.0
2008-01-14 07:10:00,16.163,16.167,16.081,16.127,350000.0
2008-01-14 07:11:00,16.161,16.161,16.161,16.161,50000.0
2008-01-14 07:12:00,16.132,16.177,16.091,16.099,400000.0
2008-01-14 07:13:00,16.163,16.198,16.062,16.131,450000.0
2008-01-14 07:15:00,16.174,16.204,16.133,16.17,200000.0
2008-01-14 07:16:00,16.104,16.144,16.104,16.144,100000.0
2008-01-14 07:17:00,16.08,16.175,16.08,16.17,150000.0
2008-01-14 07:18:00,16.183,16.196,16.089,16.163,400000.0
2008-01-14 07:19:00,16.06,16.203,16.06,16.203,350000.0
2008-01-14 07:20:00,16.089,16.218,16.089,16.218,400000.0
2008-01-14 07:22:00,16.173,16.186,16.063,16.186,250000.0
2008-01-14 07:23:00,16.193,16.203,16.114,16.114,300000.0
2008-01-14 07:24:00,16.109,16.193,16.086,16.108,400000.0
2008-01-14 07:25:00,16.112,16.196,16.112,16.186,350000.0
2008-01-14 07:27:00,16.153,16.153,16.075,16.075,200000.0
2008-01-14 07:28:00,16.143,16.194,16.064,16.147,400000.0
2008-01-14 07:29:00,16.194,16.194,16.073,16.116,500000.0
2008-01-14 07:30:00,16.219,16.221,16.109,16.133,900000.0
2008-01-14 07:31:00,16.195,16.195,16.129,16.148,350000.0
2008-01-14 07:32:00,16.11,16.189,16.05,16.108,350000.0
2008-01-14 07:33:00,16.18,16.18,16.019,16.056,300000.0
2008-01-14 07:34:00,16.174,16.174,16.03,16.088,150000.0
2008-01-14 07:35:00,16.161,16.161,16.088,16.11,400000.0
2008-01-14 07:36:00,16.109,16.132,16.109,16.129,150000.0
2008-01-14 07:37:00,16.147,16.189,16.077,16.144,500000.0
2008-01-14 07:38:00,16.064,16.136,16.064,16.098,300000.0
2008-01-14 07:39:00,16.199,16.268,16.11,16.11,650000.0
2008-01-14 07:40:00,16.166,16.196,16.058,16.158,500000.0
2008-01-14 07:41:00,16.094,16.216,16.094,16.102,300000.0
2008-01-14 07:43:00,16.189,16.189,16.077,16.087,250000.0
2008-01-14 07:44:00,16.114,16.189,16.081,16.179,350000.0
2008-01-14 07:46:00,16.112,16.112,16.048,16.056,350000.0
2008-01-14 07:47:00,16.061,16.136,16.056,16.136,300000.0
2008-01-14 07:48:00,16.09,16.172,16.053,16.121,450000.0
2008-01-14 07:49:00,16.15,16.206,16.124,16.19,500000.0
2008-01-14 07:50:00,16.131,16.201,16.078,16.115,700000.0
2008-01-14 07:52:00,16.176,16.177,16.043,16.177,300000.0
2008-01-14 07:53:00,16.174,16.197,16.115,16.197,300000.0
2008-01-14 07:54:00,16.15,16.166,16.096,16.124,300000.0
2008-01-14 07:55:00,16.096,16.154,16.08,16.137,300000.0
2008-01-14 07:57:00,16.152,16.182,16.088,16.088,400000.0
2008-01-14 07:59:00,16.072,16.189,16.048,16.153,700000.0
2008-01-14 08:00:00,16.191,16.211,16.099,16.206,550000.0
2008-01-14 08:01:00,16.174,16.174,16.051,16.051,150000.0
2008-01-14 08:02:00,16.138,16.149,16.028,16.028,250000.0
2008-01-14 08:03:00,16.155,16.211,16.114,16.142,300000.0
2008-01-14 08:04:00,16.161,16.177,16.069,16.154,350000.0
2008-01-14 08:05:00,16.204,16.204,16.181,16.181,100000.0
2008-01-14 08:07:00,16.052,16.155,16.052,16.07,250000.0
2008-01-14 08:08:00,16.196,16.196,16.164,16.164,100000.0
2008-01-14 08:09:00,16.199,16.199,16.06,16.193,150000.0
2008-01-14 08:10:00,16.208,16.215,16.103,16.205,400000.0
2008-01-14 08:11:00,16.197,16.197,16.146,16.146,100000.0
2008-01-14 08:12:00,16.1,16.1,16.1,16.1,50000.0
2008-01-14 08:13:00,16.164,16.164,16.091,16.091,100000.0
2008-01-14 08:14:00,16.175,16.185,16.122,16.185,300000.0
2008-01-14 08:15:00,16.116,16.176,16.09,16.124,300000.0
2008-01-14 08:16:00,16.234,16.262,16.133,16.133,300000.0
2008-01-14 08:17:00,16.098,16.218,16.098,16.121,200000.0
2008-01-14 08:18:00,16.198,16.198,16.176,16.18,150000.0
2008-01-14 08:19:00,16.11,16.216,16.085,16.1,400000.0
2008-01-14 08:20:00,16.125,16.201,16.076,16.201,350000.0
2008-01-14 08:21:00,16.209,16.209,16.071,16.077,300000.0
2008-01-14 08:22:00,16.124,16.213,16.09,16.129,450000.0
2008-01-14 08:23:00,16.13,16.211,16.13,16.171,150000.0
2008-01-14 08:24:00,16.088,16.088,16.071,16.071,300000.0
2008-01-14 08:25:00,16.164,16.176,16.076,16.111,550000.0
2008-01-14 08:26:00,16.088,16.214,16.088,16.209,400000.0
2008-01-14 08:27:00,16.201,16.239,16.161,16.193,250000.0
2008-01-14 08:28:00,16.143,16.203,16.098,16.098,250000.0
2008-01-14 08:29:00,16.187,16.224,16.08,16.222,400000.0
2008-01-14 08:30:00,16.073,16.192,16.049,16.091,350000.0
2008-01-14 08:31:00,16.198,16.217,16.085,16.217,500000.0
2008-01-14 08:33:00,16.11,16.174,16.11,16.162,400000.0
2008-01-14 08:34:00,16.033,16.207,16.033,16.207,400000.0
2008-01-14 08:35:00,16.144,16.228,16.12,16.228,350000.0
2008-01-14 08:36:00,16.192,16.233,16.091,16.233,300000.0
2008-01-14 08:37:00,16.204,16.244,16.149,16.244,450000.0
2008-01-14 08:38:00,16.139,16.214,16.089,16.174,500000.0
2008-01-14 08:39:00,16.169,16.278,16.128,16.128,500000.0
2008-01-14 08:40:00,16.179,16.254,16.145,16.182,450000.0
2008-01-14 08:41:00,16.128,16.218,16.12,16.132,250000.0
2008-01-14 08:42:00,16.149,16.282,16.149,16.214,400000.0
2008-01-14 08:43:00,16.227,16.227,16.139,16.178,250000.0
2008-01-14 08:44:00,16.222,16.227,16.111,16.16,500000.0
2008-01-14 08:45:00,16.244,16.244,16.16,16.228,350000.0
2008-01-14 08:48:00,16.148,16.195,16.148,16.17,250000.0
2008-01-14 08:49:00,16.144,16.238,16.133,16.238,550000.0
2008-01-14 08:50:00,16.192,16.267,16.192,16.258,350000.0
2008-01-14 08:51:00,16.134,16.229,16.134,16.169,450000.0
2008-01-14 08:53:00,16.162,16.249,16.161,16.207,550000.0
2008-01-14 08:54:00,16.203,16.228,16.159,16.216,300000.0
2008-01-14 08:55:00,16.218,16.218,16.128,16.148,250000.0
2008-01-14 08:56:00,16.258,16.273,16.151,16.234,500000.0
2008-01-14 08:58:00,16.257,16.257,16.158,16.19,400000.0
2008-01-14 08:59:00,16.161,16.289,16.15,16.238,350000.0
2008-01-14 09:00:00,16.212,16.301,16.174,16.252,350000.0
2008-01-14 09:01:00,16.268,16.346,16.223,16.318,250000.0
2008-01-14 09:03:00,16.189,16.299,16.189,16.198,500000.0
2008-01-14 09:04:00,16.283,16.333,16.191,16.333,500000.0
2008-01-14 09:05:00,16.288,16.297,16.217,16.294,450000.0
2008-01-14 09:06:00,16.365,16.365,16.244,16.309,400000.0
2008-01-14 09:08:00,16.359,16.359,16.223,16.302,400000.0
2008-01-14 09:09:00,16.268,16.345,16.268,16.316,350000.0
2008-01-14 09:10:00,16.313,16.365,16.247,16.348,400000.0
2008-01-14 09:11:00,16.293,16.354,16.24,16.354,350000.0
2008-01-14 09:12:00,16.295,16.349,16.21,16.295,350000.0
2008-01-14 09:13:00,16.236,16.348,16.236,16.27,350000.0
2008-01-14 09:14:00,16.261,16.377,16.244,16.244,500000.0
2008-01-14 09:15:00,16.287,16.287,16.22,16.278,300000.0
2008-01-14 09:16:00,16.304,16.356,16.223,16.324,400000.0
2008-01-14 09:17:00,16.336,16.371,16.238,16.238,300000.0
2008-01-14 09:18:00,16.357,16.357,16.276,16.348,450000.0
2008-01-14 09:19:00,16.374,16.396,16.247,16.396,250000.0
2008-01-14 09:20:00,16.363,16.414,16.289,16.413,400000.0
2008-01-14 09:21:00,16.327,16.43,16.289,16.425,500000.0
2008-01-14 09:22:00,16.433,16.469,16.353,16.426,600000.0
2008-01-14 09:23:00,16.466,16.466,16.329,16.418,250000.0
2008-01-14 09:25:00,16.396,16.454,16.371,16.454,350000.0
2008-01-14 09:26:00,16.355,16.5,16.328,16.328,350000.0
2008-01-14 09:27:00,16.431,16.454,16.328,16.328,350000.0
2008-01-14 09:28:00,16.449,16.449,16.31,16.428,350000.0
2008-01-14 09:29:00,16.383,16.454,16.321,16.454,450000.0
2008-01-14 09:30:00,16.436,16.482,16.389,16.408,250000.0
2008-01-14 09:31:00,16.47,16.495,16.369,16.394,250000.0
2008-01-14 09:32:00,16.486,16.488,16.376,16.48,350000.0
2008-01-14 09:33:00,16.338,16.449,16.31,16.449,500000.0
2008-01-14 09:34:00,16.479,16.481,16.34,16.443,550000.0
2008-01-14 09:35:00,16.414,16.463,16.349,16.463,450000.0
2008-01-14 09:36:00,16.438,16.504,16.365,16.385,350000.0
2008-01-14 09:38:00,16.314,16.443,16.314,16.443,350000.0
2008-01-14 09:39:00,16.452,16.452,16.269,16.309,400000.0
2008-01-14 09:40:00,16.326,16.422,16.283,16.283,300000.0
2008-01-14 09:41:00,16.4,16.498,16.336,16.381,500000.0
2008-01-14 09:43:00,16.351,16.449,16.333,16.373,350000.0
2008-01-14 09:44:00,16.378,16.433,16.332,16.345,350000.0
2008-01-14 09:45:00,16.405,16.459,16.36,16.459,250000.0
2008-01-14 09:46:00,16.369,16.448,16.291,16.291,350000.0
2008-01-14 09:47:00,16.368,16.453,16.364,16.398,400000.0
2008-01-14 09:48:00,16.455,16.455,16.308,16.352,450000.0
2008-01-14 09:49:00,16.288,16.406,16.268,16.375,400000.0
2008-01-14 09:50:00,16.345,16.391,16.322,16.322,350000.0
2008-01-14 09:51:00,16.281,16.407,16.281,16.386,350000.0
2008-01-14 09:53:00,16.329,16.407,16.299,16.398,400000.0
2008-01-14 09:54:00,16.339,16.367,16.291,16.367,250000.0
2008-01-14 09:55:00,16.424,16.456,16.335,16.444,450000.0
2008-01-14 09:57:00,16.343,16.447,16.343,16.424,250000.0
2008-01-14 09:59:00,16.388,16.47,16.336,16.467,450000.0
2008-01-14 10:00:00,16.365,16.418,16.365,16.417,250000.0
2008-01-14 10:01:00,16.441,16.441,16.331,16.331,350000.0
2008-01-14 10:02:00,16.415,16.415,16.331,16.343,250000.0
2008-01-14 10:03:00,16.303,16.441,16.303,16.397,550000.0
2008-01-14 10:05:00,16.329,16.418,16.272,16.374,450000.0
2008-01-14 10:06:00,16.334,16.372,16.289,16.372,350000.0
2008-01-14 10:08:00,16.343,16.424,16.317,16.424,500000.0
2008-01-14 10:09:00,16.319,16.413,16.295,16.408,600000.0
2008-01-14 10:10:00,16.34,16.406,16.276,16.312,350000.0
2008-01-14 10:12:00,16.288,16.388,16.241,16.388,500000.0
2008-01-14 10:13:00,16.298,16.387,16.252,16.387,750000.0
2008-01-14 10:14:00,16.332,16.407,16.305,16.407,400000.0
2008-01-14 10:15:00,16.405,16.414,16.27,16.38,400000.0
2008-01-14 10:16:00,16.353,16.397,16.289,16.383,400000.0
2008-01-14 10:18:00,16.339,16.423,16.3,16.373,550000.0
2008-01-14 10:19:00,16.268,16.4,16.208,16.4,400000.0
2008-01-14 10:20:00,16.342,16.386,16.306,16.306,550000.0
2008-01-14 10:21:00,16.301,16.385,16.248,16.36,500000.0
2008-01-14 10:22:00,16.367,16.401,16.294,16.377,400000.0
2008-01-14 10:24:00,16.397,16.416,16.352,16.399,350000.0
2008-01-14 10:25:00,16.388,16.388,16.233,16.291,450000.0
2008-01-14 10:26:00,16.388,16.403,16.299,16.344,550000.0
2008-01-14 10:27:00,16.345,16.388,16.285,16.285,300000.0
2008-01-14 10:28:00,16.378,16.451,16.292,16.292,450000.0
2008-01-14 10:29:00,16.381,16.381,16.238,16.351,500000.0
2008-01-14 10:30:00,16.375,16.411,16.283,16.372,500000.0
2008-01-14 10:31:00,16.281,16.394,16.268,16.268,300000.0
2008-01-14 10:32:00,16.365,16.39,16.267,16.362,450000.0
2008-01-14 10:33:00,16.378,16.378,16.289,16.289,250000.0
2008-01-14 10:34:00,16.287,16.344,16.233,16.344,350000.0
2008-01-14 10:35:00,16.291,16.346,16.273,16.303,400000.0
2008-01-14 10:36:00,16.276,16.392,16.276,16.36,400000.0
2008-01-14 10:37:00,16.403,16.414,16.273,16.377,500000.0
2008-01-14 10:40:00,16.301,16.369,16.242,16.291,400000.0
2008-01-14 10:41:00,16.338,16.361,16.223,16.341,550000.0
2008-01-14 10:42:00,16.336,16.376,16.274,16.36,350000.0
2008-01-14 10:43:00,16.391,16.391,16.257,16.277,350000.0
2008-01-14 10:44:00,16.327,16.347,16.22,16.243,450000.0
2008-01-14 10:45:00,16.391,16.396,16.28,16.343,500000.0
2008-01-14 10:46:00,16.316,16.371,16.241,16.316,350000.0
2008-01-14 10:47:00,16.261,16.366,16.23,16.23,250000.0
2008-01-14 10:48:00,16.278,16.369,16.23,16.369,350000.0
2008-01-14 10:50:00,16.346,16.368,16.277,16.368,500000.0
2008-01-14 10:51:00,16.36,16.378,16.248,16.304,450000.0
2008-01-14 10:52:00,16.312,16.4,16.298,16.4,350000.0
2008-01-14 10:53:00,16.379,16.434,16.298,16.312,350000.0
2008-01-14 10:54:00,16.389,16.389,16.304,16.324,550000.0
2008-01-14 10:56:00,16.331,16.39,16.329,16.331,350000.0
2008-01-14 10:57:00,16.41,16.483,16.312,16.312,550000.0
2008-01-14 10:58:00,16.399,16.449,16.334,16.369,350000.0
2008-01-14 10:59:00,16.459,16.483,16.336,16.336,450000.0
2008-01-14 11:00:00,16.416,16.514,16.38,16.39,350000.0
2008-01-14 11:01:00,16.394,16.488,16.358,16.403,550000.0
2008-01-14 11:02:00,16.495,16.512,16.371,16.435,400000.0
2008-01-14 11:03:00,16.432,16.515,16.381,16.439,550000.0
2008-01-14 11:04:00,16.511,16.532,16.376,16.476,550000.0
2008-01-14 11:05:00,16.504,16.504,16.341,16.363,550000.0
2008-01-14 11:06:00,16.512,16.521,16.391,16.438,500000.0
2008-01-14 11:07:00,16.4,16.535,16.4,16.492,400000.0
2008-01-14 11:08:00,16.494,16.541,16.446,16.454,400000.0
2008-01-14 11:09:00,16.53,16.53,16.404,16.509,500000.0
2008-01-14 11:10:00,16.402,16.541,16.402,16.467,400000.0
2008-01-14 11:11:00,16.546,16.571,16.435,16.524,350000.0
2008-01-14 11:12:00,16.534,16.534,16.392,16.411,350000.0
2008-01-14 11:13:00,16.515,16.53,16.392,16.53,500000.0
2008-01-14 11:14:00,16.411,16.506,16.38,16.506,400000.0
2008-01-14 11:15:00,16.393,16.488,16.393,16.444,400000.0
2008-01-14 11:16:00,16.466,16.466,16.344,16.344,350000.0
2008-01-14 11:17:00,16.472,16.472,16.374,16.391,350000.0
2008-01-14 11:18:00,16.505,16.533,16.426,16.512,350000.0
2008-01-14 11:19:00,16.447,16.569,16.433,16.561,550000.0
2008-01-14 11:20:00,16.5,16.5,16.375,16.375,450000.0
2008-01-14 11:21:00,16.557,16.557,16.383,16.383,450000.0
2008-01-14 11:22:00,16.429,16.492,16.383,16.383,350000.0
2008-01-14 11:23:00,16.422,16.465,16.35,16.378,500000.0
2008-01-14 11:24:00,16.381,16.499,16.361,16.461,550000.0
2008-01-14 11:25:00,16.369,16.489,16.369,16.409,400000.0
2008-01-14 11:26:00,16.488,16.488,16.319,16.412,400000.0
2008-01-14 11:27:00,16.343,16.458,16.343,16.458,500000.0
2008-01-14 11:28:00,16.34,16.424,16.323,16.421,350000.0
2008-01-14 11:29:00,16.378,16.433,16.324,16.418,500000.0
2008-01-14 11:30:00,16.406,16.455,16.336,16.371,450000.0
2008-01-14 11:31:00,16.457,16.506,16.388,16.445,500000.0
2008-01-14 11:32:00,16.459,16.538,16.395,16.395,500000.0
2008-01-14 11:33:00,16.407,16.551,16.394,16.474,450000.0
2008-01-14 11:34:00,16.484,16.484,16.385,16.475,400000.0
2008-01-14 11:35:00,16.483,16.509,16.372,16.444,450000.0
2008-01-14 11:36:00,16.402,16.472,16.349,16.472,550000.0
2008-01-14 11:37:00,16.493,16.493,16.339,16.388,400000.0
2008-01-14 11:38:00,16.48,16.486,16.378,16.486,400000.0
2008-01-14 11:39:00,16.405,16.515,16.371,16.411,350000.0
2008-01-14 11:40:00,16.429,16.533,16.429,16.445,550000.0
2008-01-14 11:41:00,16.454,16.535,16.431,16.503,350000.0
2008-01-14 11:42:00,16.468,16.57,16.449,16.552,500000.0
2008-01-14 11:43:00,16.526,16.526,16.406,16.515,350000.0
2008-01-14 11:44:00,16.52,16.52,16.395,16.492,450000.0
2008-01-14 11:45:00,16.479,16.501,16.399,16.399,350000.0
2008-01-14 11:46:00,16.484,16.549,16.421,16.44,400000.0
2008-01-14 11:47:00,16.51,16.567,16.471,16.491,550000.0
2008-01-14 11:48:00,16.492,16.521,16.42,16.513,400000.0
2008-01-14 11:49:00,16.52,16.528,16.392,16.463,350000.0
2008-01-14 11:50:00,16.472,16.517,16.406,16.517,350000.0
2008-01-14 11:51:00,16.489,16.505,16.371,16.472,550000.0
2008-01-14 11:52:00,16.427,16.526,16.384,16.508,450000.0
2008-01-14 11:53:00,16.399,16.533,16.399,16.424,400000.0
2008-01-14 11:54:00,16.494,16.494,16.326,16.373,400000.0
2008-01-14 11:55:00,16.455,16.478,16.362,16.478,350000.0
2008-01-14 11:56:00,16.446,16.507,16.414,16.416,350000.0
2008-01-14 11:57:00,16.433,16.472,16.344,16.472,550000.0
2008-01-14 11:58:00,16.352,16.501,16.352,16.501,350000.0
2008-01-14 11:59:00,16.443,16.469,16.383,16.401,450000.0
2008-01-14 12:00:00,16.446,16.469,16.363,16.363,300000.0
2008-01-14 12:01:00,16.345,16.48,16.345,16.392,450000.0
2008-01-14 12:02:00,16.466,16.483,16.424,16.483,350000.0
2008-01-14 12:03:00,16.408,16.481,16.375,16.45,1000000.0
2008-01-14 12:04:00,16.426,16.458,16.356,16.458,400000.0
2008-01-14 12:05:00,16.435,16.473,16.346,16.386,350000.0
2008-01-14 12:06:00,16.455,16.455,16.387,16.387,350000.0
2008-01-14 12:07:00,16.349,16.438,16.345,16.365,350000.0
2008-01-14 12:08:00,16.441,16.447,16.305,16.447,450000.0
2008-01-14 12:09:00,16.358,16.437,16.358,16.402,350000.0
2008-01-14 12:10:00,16.46,16.492,16.39,16.435,400000.0
2008-01-14 12:11:00,16.494,16.509,16.366,16.468,450000.0
2008-01-14 12:12:00,16.354,16.495,16.354,16.379,350000.0
2008-01-14 12:13:00,16.452,16.476,16.346,16.346,500000.0
2008-01-14 12:14:00,16.458,16.489,16.323,16.47,400000.0
2008-01-14 12:15:00,16.382,16.453,16.317,16.361,400000.0
2008-01-14 12:16:00,16.448,16.456,16.349,16.399,400000.0
2008-01-14 12:17:00,16.426,16.459,16.402,16.459,400000.0
2008-01-14 12:18:00,16.398,16.453,16.346,16.346,450000.0
2008-01-14 12:19:00,16.363,16.435,16.308,16.335,450000.0
2008-01-14 12:20:00,16.387,16.487,16.337,16.387,500000.0
2008-01-14 12:21:00,16.355,16.489,16.355,16.447,400000.0
2008-01-14 12:22:00,16.3,16.442,16.299,16.341,450000.0
2008-01-14 12:23:00,16.322,16.425,16.322,16.412,400000.0
2008-01-14 12:24:00,16.408,16.473,16.332,16.454,600000.0
2008-01-14 12:25:00,16.483,16.517,16.349,16.416,500000.0
2008-01-14 12:26:00,16.404,16.475,16.338,16.442,400000.0
2008-01-14 12:27:00,16.442,16.465,16.35,16.438,550000.0
2008-01-14 12:28:00,16.432,16.432,16.296,16.299,550000.0
2008-01-14 12:29:00,16.399,16.456,16.374,16.445,550000.0
2008-01-14 12:30:00,16.431,16.462,16.352,16.427,500000.0
2008-01-14 12:32:00,16.38,16.453,16.361,16.435,400000.0
2008-01-14 12:33:00,16.296,16.411,16.296,16.347,300000.0
2008-01-14 12:34:00,16.444,16.444,16.326,16.326,350000.0
2008-01-14 12:35:00,16.465,16.465,16.312,16.411,500000.0
2008-01-14 12:36:00,16.404,16.423,16.34,16.346,400000.0
2008-01-14 12:37:00,16.453,16.462,16.312,16.427,550000.0
2008-01-14 12:38:00,16.356,16.453,16.356,16.401,450000.0
2008-01-14 12:39:00,16.437,16.511,16.341,16.383,550000.0
2008-01-14 12:40:00,16.429,16.478,16.336,16.478,450000.0
2008-01-14 12:41:00,16.471,16.519,16.397,16.519,450000.0
2008-01-14 12:42:00,16.383,16.479,16.383,16.441,400000.0
2008-01-14 12:43:00,16.417,16.482,16.417,16.476,500000.0
2008-01-14 12:44:00,16.425,16.492,16.425,16.483,350000.0
2008-01-14 12:45:00,16.463,16.503,16.359,16.485,400000.0
2008-01-14 12:46:00,16.445,16.459,16.396,16.459,350000.0
2008-01-14 12:47:00,16.451,16.527,16.38,16.421,450000.0
2008-01-14 12:48:00,16.449,16.508,16.373,16.491,550000.0
2008-01-14 12:49:00,16.426,16.517,16.397,16.402,500000.0
2008-01-14 12:50:00,16.389,16.519,16.389,16.438,400000.0
2008-01-14 12:51:00,16.426,16.52,16.386,16.488,350000.0
2008-01-14 12:52:00,16.46,16.561,16.449,16.505,500000.0
2008-01-14 12:53:00,16.399,16.499,16.399,16.496,500000.0
2008-01-14 12:54:00,16.495,16.495,16.385,16.441,450000.0
2008-01-14 12:55:00,16.379,16.471,16.379,16.423,350000.0
2008-01-14 12:56:00,16.404,16.492,16.404,16.43,500000.0
2008-01-14 12:57:00,16.407,16.49,16.407,16.485,350000.0
2008-01-14 12:58:00,16.446,16.517,16.389,16.401,400000.0
2008-01-14 12:59:00,16.47,16.525,16.391,16.407,350000.0
2008-01-14 13:00:00,16.493,16.506,16.423,16.493,350000.0
2008-01-14 13:01:00,16.331,16.469,16.331,16.437,400000.0
2008-01-14 13:02:00,16.414,16.515,16.414,16.455,400000.0
2008-01-14 13:03:00,16.51,16.526,16.447,16.515,450000.0
2008-01-14 13:04:00,16.497,16.514,16.389,16.487,400000.0
2008-01-14 13:05:00,16.384,16.509,16.384,16.481,550000.0
2008-01-14 13:06:00,16.471,16.471,16.321,16.417,450000.0
2008-01-14 13:07:00,16.435,16.477,16.331,16.436,400000.0
2008-01-14 13:08:00,16.365,16.458,16.334,16.334,400000.0
2008-01-14 13:09:00,16.413,16.458,16.355,16.453,500000.0
2008-01-14 13:10:00,16.421,16.482,16.345,16.372,500000.0
2008-01-14 13:11:00,16.347,16.442,16.347,16.415,400000.0
2008-01-14 13:12:00,16.445,16.475,16.353,16.353,550000.0
2008-01-14 13:13:00,16.375,16.432,16.314,16.429,450000.0
2008-01-14 13:14:00,16.379,16.429,16.364,16.412,400000.0
2008-01-14 13:15:00,16.378,16.474,16.378,16.428,300000.0
2008-01-14 13:16:00,16.447,16.447,16.339,16.438,350000.0
2008-01-14 13:17:00,16.373,16.457,16.334,16.439,500000.0
2008-01-14 13:18:00,16.439,16.466,16.395,16.446,350000.0
2008-01-14 13:19:00,16.458,16.458,16.332,16.333,400000.0
2008-01-14 13:20:00,16.372,16.434,16.33,16.391,500000.0
2008-01-14 13:21:00,16.34,16.455,16.34,16.344,350000.0
2008-01-14 13:22:00,16.483,16.483,16.385,16.433,400000.0
2008-01-14 13:23:00,16.41,16.467,16.354,16.467,400000.0
2008-01-14 13:24:00,16.371,16.454,16.339,16.449,400000.0
2008-01-14 13:25:00,16.434,16.476,16.372,16.476,350000.0
2008-01-14 13:28:00,16.389,16.462,16.333,16.462,400000.0
2008-01-14 13:29:00,16.46,16.483,16.321,16.447,350000.0
2008-01-14 13:30:00,16.379,16.498,16.377,16.386,550000.0
2008-01-14 13:31:00,16.396,16.502,16.385,16.494,450000.0
2008-01-14 13:33:00,16.472,16.479,16.342,16.384,500000.0
2008-01-14 13:34:00,16.347,16.52,16.347,16.402,350000.0
2008-01-14 13:35:00,16.465,16.485,16.378,16.464,400000.0
2008-01-14 13:36:00,16.426,16.498,16.362,16.449,450000.0
2008-01-14 13:37:00,16.471,16.471,16.352,16.463,400000.0
2008-01-14 13:38:00,16.423,16.497,16.382,16.497,400000.0
2008-01-14 13:39:00,16.451,16.481,16.371,16.465,500000.0
2008-01-14 13:40:00,16.476,16.507,16.381,16.493,350000.0
2008-01-14 13:41:00,16.4,16.474,16.378,16.378,300000.0
2008-01-14 13:42:00,16.456,16.524,16.406,16.42,400000.0
2008-01-14 13:43:00,16.479,16.504,16.351,16.46,500000.0
2008-01-14 13:44:00,16.462,16.483,16.354,16.385,400000.0
2008-01-14 13:45:00,16.395,16.521,16.376,16.472,400000.0
2008-01-14 13:46:00,16.43,16.502,16.38,16.426,450000.0
2008-01-14 13:47:00,16.424,16.456,16.389,16.389,350000.0
2008-01-14 13:48:00,16.425,16.527,16.406,16.517,500000.0
2008-01-14 13:49:00,16.494,16.497,16.365,16.411,400000.0
2008-01-14 13:50:00,16.446,16.497,16.381,16.457,500000.0
2008-01-14 13:51:00,16.417,16.52,16.396,16.436,550000.0
2008-01-14 13:52:00,16.497,16.497,16.369,16.472,350000.0
2008-01-14 13:53:00,16.403,16.517,16.39,16.39,450000.0
2008-01-14 13:54:00,16.485,16.485,16.324,16.473,400000.0
2008-01-14 13:55:00,16.425,16.468,16.394,16.427,350000.0
2008-01-14 13:56:00,16.458,16.458,16.378,16.408,350000.0
2008-01-14 13:57:00,16.404,16.496,16.376,16.376,400000.0
2008-01-14 13:58:00,16.47,16.471,16.386,16.471,400000.0
2008-01-14 13:59:00,16.367,16.471,16.337,16.471,450000.0
2008-01-14 14:00:00,16.447,16.462,16.365,16.431,350000.0
2008-01-14 14:01:00,16.409,16.446,16.359,16.446,350000.0
2008-01-14 14:02:00,16.365,16.454,16.348,16.421,350000.0
2008-01-14 14:03:00,16.447,16.453,16.391,16.443,250000.0
2008-01-14 14:04:00,16.343,16.474,16.343,16.474,350000.0
2008-01-14 14:05:00,16.468,16.485,16.341,16.395,400000.0
2008-01-14 14:06:00,16.391,16.468,16.346,16.431,300000.0
2008-01-14 14:07:00,16.37,16.449,16.37,16.428,400000.0
2008-01-14 14:08:00,16.424,16.469,16.344,16.441,550000.0
2008-01-14 14:09:00,16.351,16.511,16.35,16.381,550000.0
2008-01-14 14:10:00,16.354,16.461,16.354,16.391,350000.0
2008-01-14 14:11:00,16.44,16.44,16.383,16.44,350000.0
2008-01-14 14:12:00,16.412,16.418,16.327,16.418,400000.0
2008-01-14 14:13:00,16.38,16.421,16.321,16.33,450000.0
2008-01-14 14:14:00,16.421,16.421,16.297,16.335,350000.0
2008-01-14 14:15:00,16.272,16.411,16.272,16.411,500000.0
2008-01-14 14:16:00,16.404,16.405,16.278,16.405,500000.0
2008-01-14 14:17:00,16.374,16.387,16.326,16.344,450000.0
2008-01-14 14:18:00,16.276,16.4,16.257,16.313,400000.0
2008-01-14 14:19:00,16.411,16.461,16.329,16.442,500000.0
2008-01-14 14:20:00,16.332,16.43,16.332,16.353,350000.0
2008-01-14 14:21:00,16.427,16.43,16.303,16.303,350000.0
2008-01-14 14:22:00,16.329,16.422,16.312,16.35,400000.0
2008-01-14 14:23:00,16.398,16.398,16.283,16.314,650000.0
2008-01-14 14:24:00,16.405,16.421,16.337,16.351,550000.0
2008-01-14 14:25:00,16.327,16.452,16.327,16.407,400000.0
2008-01-14 14:26:00,16.36,16.432,16.311,16.36,350000.0
2008-01-14 14:27:00,16.398,16.399,16.323,16.399,400000.0
2008-01-14 14:28:00,16.394,16.428,16.296,16.391,550000.0
2008-01-14 14:29:00,16.383,16.383,16.297,16.31,450000.0
2008-01-14 14:30:00,16.396,16.404,16.279,16.397,400000.0
2008-01-14 14:31:00,16.324,16.439,16.324,16.416,400000.0
2008-01-14 14:32:00,16.34,16.442,16.34,16.433,400000.0
2008-01-14 14:33:00,16.389,16.452,16.344,16.452,400000.0
2008-01-14 14:34:00,16.422,16.45,16.322,16.322,450000.0
2008-01-14 14:35:00,16.419,16.425,16.352,16.352,350000.0
2008-01-14 14:36:00,16.333,16.433,16.294,16.404,450000.0
2008-01-14 14:37:00,16.306,16.392,16.237,16.391,550000.0
2008-01-14 14:38:00,16.377,16.412,16.317,16.353,400000.0
2008-01-14 14:39:00,16.346,16.433,16.277,16.366,800000.0
2008-01-14 14:40:00,16.426,16.427,16.274,16.388,550000.0
2008-01-14 14:41:00,16.381,16.41,16.345,16.408,350000.0
2008-01-14 14:42:00,16.372,16.387,16.264,16.387,400000.0
2008-01-14 14:43:00,16.416,16.448,16.314,16.448,500000.0
2008-01-14 14:44:00,16.316,16.405,16.305,16.405,450000.0
2008-01-14 14:45:00,16.386,16.422,16.278,16.422,400000.0
2008-01-14 14:46:00,16.361,16.44,16.337,16.372,350000.0
2008-01-14 14:47:00,16.381,16.413,16.289,16.396,350000.0
2008-01-14 14:48:00,16.404,16.422,16.319,16.407,400000.0
2008-01-14 14:49:00,16.455,16.47,16.32,16.335,500000.0
2008-01-14 14:50:00,16.364,16.43,16.281,16.417,400000.0
2008-01-14 14:51:00,16.462,16.466,16.35,16.42,350000.0
2008-01-14 14:52:00,16.473,16.485,16.399,16.418,450000.0
2008-01-14 14:53:00,16.387,16.472,16.365,16.438,400000.0
2008-01-14 14:54:00,16.443,16.458,16.322,16.387,400000.0
2008-01-14 14:55:00,16.426,16.456,16.347,16.347,450000.0
2008-01-14 14:56:00,16.455,16.455,16.344,16.395,350000.0
2008-01-14 14:57:00,16.435,16.477,16.387,16.463,500000.0
2008-01-14 14:58:00,16.438,16.444,16.341,16.438,400000.0
2008-01-14 14:59:00,16.409,16.494,16.355,16.455,550000.0
2008-01-14 15:00:00,16.34,16.426,16.31,16.31,350000.0
2008-01-14 15:01:00,16.415,16.415,16.274,16.352,400000.0
2008-01-14 15:02:00,16.401,16.446,16.314,16.396,400000.0
2008-01-14 15:03:00,16.397,16.505,16.324,16.407,550000.0
2008-01-14 15:04:00,16.461,16.463,16.338,16.344,400000.0
2008-01-14 15:05:00,16.352,16.481,16.352,16.473,550000.0
2008-01-14 15:06:00,16.43,16.44,16.402,16.402,400000.0
2008-01-14 15:07:00,16.344,16.452,16.319,16.422,350000.0
2008-01-14 15:08:00,16.382,16.438,16.341,16.394,350000.0
2008-01-14 15:09:00,16.451,16.463,16.329,16.344,450000.0
2008-01-14 15:10:00,16.361,16.449,16.305,16.358,400000.0
2008-01-14 15:11:00,16.422,16.455,16.377,16.415,500000.0
2008-01-14 15:12:00,16.359,16.444,16.342,16.444,350000.0
2008-01-14 15:13:00,16.38,16.459,16.347,16.347,400000.0
2008-01-14 15:14:00,16.36,16.455,16.354,16.358,350000.0
2008-01-14 15:15:00,16.354,16.455,16.31,16.343,400000.0
2008-01-14 15:16:00,16.32,16.455,16.32,16.455,350000.0
2008-01-14 15:17:00,16.3,16.42,16.3,16.4,500000.0
2008-01-14 15:18:00,16.393,16.393,16.299,16.389,450000.0
2008-01-14 15:19:00,16.336,16.441,16.29,16.302,450000.0
2008-01-14 15:20:00,16.349,16.413,16.29,16.29,550000.0
2008-01-14 15:21:00,16.305,16.345,16.268,16.342,400000.0
2008-01-14 15:22:00,16.363,16.399,16.303,16.372,350000.0
2008-01-14 15:23:00,16.329,16.41,16.329,16.376,400000.0
2008-01-14 15:24:00,16.275,16.394,16.275,16.382,500000.0
2008-01-14 15:25:00,16.367,16.367,16.254,16.254,450000.0
2008-01-14 15:26:00,16.29,16.33,16.196,16.196,450000.0
2008-01-14 15:27:00,16.235,16.332,16.235,16.327,400000.0
2008-01-14 15:28:00,16.248,16.313,16.223,16.309,550000.0
2008-01-14 15:29:00,16.293,16.293,16.184,16.212,400000.0
2008-01-14 15:30:00,16.25,16.287,16.152,16.221,450000.0
2008-01-14 15:31:00,16.229,16.318,16.201,16.261,500000.0
2008-01-14 15:32:00,16.336,16.34,16.193,16.267,500000.0
2008-01-14 15:33:00,16.226,16.318,16.201,16.252,550000.0
2008-01-14 15:34:00,16.216,16.308,16.216,16.308,450000.0
2008-01-14 15:35:00,16.286,16.301,16.172,16.215,500000.0
2008-01-14 15:36:00,16.253,16.293,16.159,16.293,550000.0
2008-01-14 15:37:00,16.287,16.326,16.197,16.23,450000.0
2008-01-14 15:38:00,16.233,16.315,16.2,16.222,450000.0
2008-01-14 15:39:00,16.234,16.288,16.219,16.284,350000.0
2008-01-14 15:40:00,16.207,16.274,16.161,16.167,450000.0
2008-01-14 15:41:00,16.232,16.281,16.148,16.17,350000.0
2008-01-14 15:42:00,16.27,16.27,16.105,16.145,450000.0
2008-01-14 15:43:00,16.226,16.265,16.144,16.198,450000.0
2008-01-14 15:44:00,16.256,16.28,16.176,16.253,350000.0
2008-01-14 15:45:00,16.231,16.253,16.096,16.253,450000.0
2008-01-14 15:46:00,16.27,16.27,16.141,16.263,350000.0
2008-01-14 15:47:00,16.216,16.277,16.138,16.152,550000.0
2008-01-14 15:48:00,16.181,16.251,16.156,16.176,350000.0
2008-01-14 15:49:00,16.283,16.326,16.252,16.326,350000.0
2008-01-14 15:50:00,16.323,16.323,16.156,16.216,550000.0
2008-01-14 15:51:00,16.291,16.312,16.188,16.277,550000.0
2008-01-14 15:52:00,16.19,16.283,16.158,16.158,350000.0
2008-01-14 15:53:00,16.278,16.313,16.201,16.254,500000.0
2008-01-14 15:54:00,16.247,16.275,16.132,16.224,400000.0
2008-01-14 15:55:00,16.152,16.301,16.152,16.272,500000.0
2008-01-14 15:56:00,16.271,16.271,16.115,16.115,450000.0
2008-01-14 15:57:00,16.214,16.255,16.183,16.207,450000.0
2008-01-14 15:58:00,16.2,16.285,16.169,16.173,400000.0
2008-01-14 15:59:00,16.298,16.323,16.22,16.236,450000.0
2008-01-14 16:00:00,16.283,16.283,16.144,16.258,550000.0
2008-01-14 16:01:00,16.281,16.315,16.191,16.294,450000.0
2008-01-14 16:02:00,16.219,16.35,16.211,16.298,550000.0
2008-01-14 16:03:00,16.22,16.296,16.198,16.213,400000.0
2008-01-14 16:04:00,16.21,16.36,16.21,16.309,550000.0
2008-01-14 16:05:00,16.324,16.324,16.21,16.284,350000.0
2008-01-14 16:06:00,16.262,16.289,16.169,16.289,500000.0
2008-01-14 16:07:00,16.3,16.3,16.18,16.18,500000.0
2008-01-14 16:08:00,16.179,16.278,16.179,16.258,450000.0
2008-01-14 16:09:00,16.214,16.334,16.205,16.334,350000.0
2008-01-14 16:10:00,16.265,16.329,16.205,16.315,400000.0
2008-01-14 16:11:00,16.304,16.352,16.228,16.26,500000.0
2008-01-14 16:12:00,16.219,16.309,16.2,16.309,400000.0
2008-01-14 16:13:00,16.254,16.336,16.216,16.235,450000.0
2008-01-14 16:14:00,16.287,16.287,16.172,16.207,350000.0
2008-01-14 16:15:00,16.201,16.301,16.141,16.193,400000.0
2008-01-14 16:16:00,16.227,16.301,16.169,16.264,550000.0
2008-01-14 16:17:00,16.262,16.284,16.168,16.168,350000.0
2008-01-14 16:18:00,16.282,16.286,16.162,16.216,400000.0
2008-01-14 16:19:00,16.147,16.276,16.147,16.276,500000.0
2008-01-14 16:20:00,16.277,16.31,16.183,16.236,550000.0
2008-01-14 16:21:00,16.197,16.289,16.167,16.167,400000.0
2008-01-14 16:22:00,16.257,16.257,16.145,16.215,450000.0
2008-01-14 16:23:00,16.158,16.264,16.144,16.162,400000.0
2008-01-14 16:24:00,16.243,16.243,16.141,16.155,350000.0
2008-01-14 16:25:00,16.243,16.243,16.121,16.169,450000.0
2008-01-14 16:26:00,16.191,16.222,16.093,16.093,550000.0
2008-01-14 16:27:00,16.191,16.234,16.107,16.225,650000.0
2008-01-14 16:28:00,16.182,16.192,16.076,16.177,550000.0
2008-01-14 16:29:00,16.144,16.225,16.101,16.133,400000.0
2008-01-14 16:30:00,16.12,16.219,16.112,16.219,550000.0
2008-01-14 16:31:00,16.263,16.263,16.102,16.139,500000.0
2008-01-14 16:32:00,16.199,16.259,16.134,16.259,400000.0
2008-01-14 16:33:00,16.188,16.259,16.145,16.181,550000.0
2008-01-14 16:34:00,16.22,16.26,16.144,16.144,400000.0
2008-01-14 16:35:00,16.092,16.175,16.067,16.103,400000.0
2008-01-14 16:36:00,16.179,16.215,16.107,16.107,400000.0
2008-01-14 16:37:00,16.108,16.212,16.066,16.161,400000.0
2008-01-14 16:38:00,16.068,16.21,16.068,16.074,450000.0
2008-01-14 16:39:00,16.209,16.211,16.131,16.211,500000.0
2008-01-14 16:40:00,16.137,16.204,16.129,16.166,450000.0
2008-01-14 16:41:00,16.135,16.223,16.089,16.201,400000.0
2008-01-14 16:42:00,16.205,16.225,16.075,16.224,700000.0
2008-01-14 16:43:00,16.105,16.237,16.105,16.159,350000.0
2008-01-14 16:44:00,16.11,16.236,16.11,16.236,550000.0
2008-01-14 16:45:00,16.24,16.285,16.143,16.183,550000.0
2008-01-14 16:46:00,16.214,16.239,16.131,16.194,500000.0
2008-01-14 16:47:00,16.143,16.248,16.11,16.161,600000.0
2008-01-14 16:48:00,16.225,16.247,16.118,16.139,500000.0
2008-01-14 16:49:00,16.224,16.262,16.152,16.152,450000.0
2008-01-14 16:50:00,16.275,16.278,16.157,16.157,500000.0
2008-01-14 16:51:00,16.219,16.275,16.131,16.176,500000.0
2008-01-14 16:52:00,16.117,16.243,16.085,16.243,400000.0
2008-01-14 16:53:00,16.224,16.228,16.116,16.157,400000.0
2008-01-14 16:54:00,16.125,16.261,16.118,16.158,450000.0
2008-01-14 16:55:00,16.256,16.256,16.129,16.255,500000.0
2008-01-14 16:56:00,16.148,16.272,16.127,16.14,400000.0
2008-01-14 16:57:00,16.16,16.25,16.136,16.165,500000.0
2008-01-14 16:58:00,16.149,16.221,16.099,16.221,500000.0
2008-01-14 16:59:00,16.157,16.246,16.135,16.148,400000.0
2008-01-14 17:00:00,16.258,16.258,16.162,16.204,350000.0
2008-01-14 17:01:00,16.245,16.245,16.101,16.243,450000.0
2008-01-14 17:02:00,16.157,16.237,16.124,16.181,400000.0
2008-01-14 17:03:00,16.179,16.264,16.143,16.149,450000.0
2008-01-14 17:04:00,16.148,16.25,16.125,16.196,350000.0
2008-01-14 17:05:00,16.273,16.274,16.11,16.211,400000.0
2008-01-14 17:06:00,16.171,16.251,16.136,16.181,300000.0
2008-01-14 17:07:00,16.162,16.216,16.118,16.132,450000.0
2008-01-14 17:08:00,16.106,16.236,16.104,16.181,500000.0
2008-01-14 17:09:00,16.257,16.279,16.12,16.161,450000.0
2008-01-14 17:10:00,16.288,16.31,16.175,16.219,550000.0
2008-01-14 17:11:00,16.217,16.217,16.108,16.204,250000.0
2008-01-14 17:12:00,16.114,16.198,16.114,16.198,400000.0
2008-01-14 17:13:00,16.108,16.229,16.108,16.109,600000.0
2008-01-14 17:14:00,16.176,16.245,16.126,16.245,550000.0
2008-01-14 17:15:00,16.215,16.227,16.087,16.176,350000.0
2008-01-14 17:16:00,16.243,16.243,16.149,16.227,450000.0
2008-01-14 17:17:00,16.198,16.298,16.173,16.298,550000.0
2008-01-14 17:18:00,16.192,16.26,16.173,16.26,350000.0
2008-01-14 17:19:00,16.233,16.326,16.155,16.223,550000.0
2008-01-14 17:20:00,16.235,16.32,16.191,16.202,350000.0
2008-01-14 17:21:00,16.258,16.285,16.166,16.189,400000.0
2008-01-14 17:22:00,16.27,16.3,16.185,16.207,400000.0
2008-01-14 17:23:00,16.135,16.281,16.135,16.281,550000.0
2008-01-14 17:24:00,16.184,16.297,16.184,16.265,450000.0
2008-01-14 17:25:00,16.334,16.36,16.185,16.252,550000.0
2008-01-14 17:26:00,16.21,16.289,16.199,16.199,450000.0
2008-01-14 17:27:00,16.296,16.296,16.159,16.265,650000.0
2008-01-14 17:28:00,16.248,16.321,16.206,16.206,550000.0
2008-01-14 17:29:00,16.229,16.36,16.205,16.343,450000.0
2008-01-14 17:30:00,16.19,16.305,16.176,16.287,350000.0
2008-01-14 17:31:00,16.304,16.395,16.254,16.328,600000.0
2008-01-14 17:32:00,16.249,16.329,16.233,16.298,400000.0
2008-01-14 17:33:00,16.286,16.37,16.23,16.23,350000.0
2008-01-14 17:34:00,16.238,16.333,16.203,16.333,500000.0
2008-01-14 17:35:00,16.322,16.398,16.267,16.349,500000.0
2008-01-14 17:36:00,16.402,16.405,16.24,16.405,400000.0
2008-01-14 17:37:00,16.318,16.419,16.313,16.313,350000.0
2008-01-14 17:38:00,16.358,16.415,16.281,16.377,550000.0
2008-01-14 17:39:00,16.398,16.398,16.282,16.32,350000.0
2008-01-14 17:40:00,16.364,16.422,16.317,16.34,400000.0
2008-01-14 17:41:00,16.305,16.436,16.305,16.421,500000.0
2008-01-14 17:42:00,16.303,16.437,16.303,16.437,500000.0
2008-01-14 17:43:00,16.336,16.441,16.329,16.371,550000.0
2008-01-14 17:44:00,16.444,16.46,16.37,16.435,450000.0
2008-01-14 17:45:00,16.398,16.5,16.374,16.403,550000.0
2008-01-14 17:46:00,16.482,16.482,16.336,16.422,500000.0
2008-01-14 17:47:00,16.45,16.479,16.347,16.479,550000.0
2008-01-14 17:48:00,16.486,16.486,16.38,16.48,400000.0
2008-01-14 17:49:00,16.36,16.51,16.34,16.463,650000.0
2008-01-14 17:50:00,16.491,16.491,16.376,16.376,550000.0
2008-01-14 17:51:00,16.416,16.502,16.384,16.447,450000.0
2008-01-14 17:52:00,16.491,16.563,16.405,16.411,350000.0
2008-01-14 17:53:00,16.497,16.533,16.451,16.451,500000.0
2008-01-14 17:54:00,16.464,16.536,16.45,16.48,350000.0
2008-01-14 17:55:00,16.436,16.521,16.407,16.411,550000.0
2008-01-14 17:56:00,16.422,16.524,16.409,16.486,500000.0
2008-01-14 17:57:00,16.418,16.548,16.418,16.438,400000.0
2008-01-14 17:58:00,16.374,16.505,16.37,16.45,400000.0
2008-01-14 17:59:00,16.384,16.514,16.384,16.514,350000.0
2008-01-14 18:00:00,16.49,16.54,16.405,16.405,400000.0
2008-01-14 18:01:00,16.499,16.518,16.369,16.468,500000.0
2008-01-14 18:02:00,16.461,16.52,16.398,16.52,450000.0
2008-01-14 18:03:00,16.495,16.543,16.387,16.429,350000.0
2008-01-14 18:04:00,16.508,16.508,16.4,16.4,450000.0
2008-01-14 18:05:00,16.487,16.514,16.372,16.414,750000.0
2008-01-14 18:06:00,16.394,16.495,16.362,16.495,350000.0
2008-01-14 18:07:00,16.436,16.459,16.358,16.373,550000.0
2008-01-14 18:08:00,16.411,16.511,16.387,16.401,500000.0
2008-01-14 18:09:00,16.384,16.459,16.313,16.386,350000.0
2008-01-14 18:10:00,16.444,16.477,16.38,16.477,400000.0
2008-01-14 18:11:00,16.362,16.472,16.338,16.446,450000.0
2008-01-14 18:12:00,16.477,16.477,16.332,16.441,400000.0
2008-01-14 18:13:00,16.469,16.505,16.392,16.406,550000.0
2008-01-14 18:14:00,16.449,16.46,16.355,16.426,400000.0
2008-01-14 18:15:00,16.45,16.45,16.337,16.337,450000.0
2008-01-14 18:16:00,16.41,16.419,16.344,16.381,350000.0
2008-01-14 18:17:00,16.317,16.422,16.286,16.308,400000.0
2008-01-14 18:18:00,16.393,16.466,16.33,16.404,500000.0
2008-01-14 18:19:00,16.355,16.433,16.319,16.433,500000.0
2008-01-14 18:20:00,16.295,16.431,16.281,16.387,400000.0
2008-01-14 18:21:00,16.407,16.466,16.359,16.396,550000.0
2008-01-14 18:22:00,16.38,16.457,16.329,16.419,500000.0
2008-01-14 18:23:00,16.448,16.459,16.385,16.454,400000.0
2008-01-14 18:24:00,16.451,16.483,16.339,16.36,550000.0
2008-01-14 18:25:00,16.427,16.446,16.329,16.393,450000.0
2008-01-14 18:26:00,16.448,16.466,16.381,16.462,350000.0
2008-01-14 18:27:00,16.422,16.447,16.33,16.416,350000.0
2008-01-14 18:28:00,16.433,16.442,16.34,16.437,350000.0
2008-01-14 18:29:00,16.367,16.433,16.312,16.371,450000.0
2008-01-14 18:30:00,16.415,16.473,16.322,16.405,450000.0
2008-01-14 18:31:00,16.377,16.449,16.35,16.374,1550000.0
2008-01-14 18:32:00,16.379,16.452,16.327,16.393,450000.0
2008-01-14 18:33:00,16.341,16.449,16.341,16.39,400000.0
2008-01-14 18:34:00,16.378,16.483,16.364,16.385,550000.0
2008-01-14 18:35:00,16.4,16.477,16.4,16.401,350000.0
2008-01-14 18:36:00,16.376,16.465,16.348,16.365,500000.0
2008-01-14 18:37:00,16.346,16.426,16.317,16.408,400000.0
2008-01-14 18:38:00,16.38,16.421,16.318,16.373,450000.0
2008-01-14 18:39:00,16.397,16.407,16.294,16.407,400000.0
2008-01-14 18:40:00,16.402,16.408,16.299,16.408,350000.0
2008-01-14 18:41:00,16.409,16.448,16.296,16.426,500000.0
2008-01-14 18:42:00,16.394,16.431,16.317,16.317,400000.0
2008-01-14 18:43:00,16.442,16.478,16.337,16.34,500000.0
2008-01-14 18:44:00,16.383,16.467,16.316,16.426,500000.0
2008-01-14 18:45:00,16.404,16.443,16.325,16.325,400000.0
2008-01-14 18:46:00,16.418,16.418,16.273,16.382,550000.0
2008-01-14 18:47:00,16.396,16.462,16.322,16.355,550000.0
2008-01-14 18:48:00,16.384,16.4,16.281,16.302,400000.0
2008-01-14 18:49:00,16.291,16.379,16.291,16.379,400000.0
2008-01-14 18:50:00,16.392,16.423,16.273,16.406,350000.0
2008-01-14 18:51:00,16.367,16.393,16.261,16.39,550000.0
2008-01-14 18:52:00,16.352,16.352,16.259,16.278,350000.0
2008-01-14 18:53:00,16.312,16.381,16.282,16.361,450000.0
2008-01-14 18:54:00,16.318,16.417,16.318,16.417,400000.0
2008-01-14 18:55:00,16.398,16.415,16.282,16.282,500000.0
2008-01-14 18:56:00,16.374,16.407,16.314,16.349,450000.0
2008-01-14 18:57:00,16.43,16.437,16.319,16.425,450000.0
2008-01-14 18:58:00,16.387,16.387,16.287,16.371,1250000.0
2008-01-14 18:59:00,16.341,16.396,16.341,16.375,450000.0
2008-01-14 19:00:00,16.338,16.419,16.287,16.398,350000.0
2008-01-14 19:01:00,16.344,16.4,16.309,16.364,500000.0
2008-01-14 19:02:00,16.412,16.412,16.278,16.361,300000.0
2008-01-14 19:03:00,16.384,16.384,16.258,16.356,350000.0
2008-01-14 19:04:00,16.303,16.403,16.255,16.345,450000.0
2008-01-14 19:05:00,16.27,16.383,16.27,16.303,350000.0
2008-01-14 19:06:00,16.337,16.37,16.236,16.272,400000.0
2008-01-14 19:07:00,16.362,16.362,16.217,16.217,250000.0
2008-01-14 19:08:00,16.338,16.371,16.293,16.296,400000.0
2008-01-14 19:09:00,16.249,16.358,16.218,16.263,550000.0
2008-01-14 19:10:00,16.331,16.372,16.264,16.368,550000.0
2008-01-14 19:11:00,16.264,16.377,16.264,16.377,500000.0
2008-01-14 19:12:00,16.283,16.365,16.283,16.346,350000.0
2008-01-14 19:13:00,16.262,16.311,16.215,16.215,200000.0
2008-01-14 19:14:00,16.285,16.36,16.251,16.329,550000.0
2008-01-14 19:15:00,16.312,16.359,16.227,16.263,350000.0
2008-01-14 19:16:00,16.372,16.372,16.299,16.336,350000.0
2008-01-14 19:17:00,16.324,16.351,16.243,16.351,350000.0
2008-01-14 19:18:00,16.227,16.331,16.222,16.282,350000.0
2008-01-14 19:19:00,16.322,16.359,16.224,16.344,350000.0
2008-01-14 19:20:00,16.286,16.298,16.154,16.218,350000.0
2008-01-14 19:21:00,16.268,16.288,16.192,16.288,500000.0
2008-01-14 19:22:00,16.284,16.314,16.184,16.211,400000.0
2008-01-14 19:23:00,16.253,16.322,16.191,16.322,350000.0
2008-01-14 19:24:00,16.279,16.315,16.198,16.276,550000.0
2008-01-14 19:25:00,16.281,16.281,16.166,16.179,400000.0
2008-01-14 19:26:00,16.268,16.3,16.164,16.246,550000.0
2008-01-14 19:27:00,16.232,16.27,16.187,16.27,250000.0
2008-01-14 19:28:00,16.18,16.32,16.155,16.155,400000.0
2008-01-14 19:29:00,16.297,16.302,16.182,16.182,500000.0
2008-01-14 19:30:00,16.171,16.281,16.135,16.135,400000.0
2008-01-14 19:31:00,16.224,16.282,16.151,16.184,550000.0
2008-01-14 19:32:00,16.168,16.277,16.168,16.256,400000.0
2008-01-14 19:33:00,16.261,16.261,16.154,16.216,400000.0
2008-01-14 19:34:00,16.273,16.273,16.142,16.22,400000.0
2008-01-14 19:35:00,16.276,16.284,16.163,16.217,400000.0
2008-01-14 19:36:00,16.154,16.285,16.154,16.168,400000.0
2008-01-14 19:37:00,16.196,16.309,16.196,16.261,550000.0
2008-01-14 19:38:00,16.238,16.311,16.214,16.304,400000.0
2008-01-14 19:39:00,16.299,16.339,16.203,16.224,400000.0
2008-01-14 19:40:00,16.193,16.297,16.187,16.266,400000.0
2008-01-14 19:41:00,16.268,16.318,16.176,16.262,500000.0
2008-01-14 19:42:00,16.222,16.298,16.17,16.17,400000.0
2008-01-14 19:43:00,16.263,16.327,16.193,16.257,350000.0
2008-01-14 19:44:00,16.295,16.295,16.189,16.287,350000.0
2008-01-14 19:45:00,16.247,16.247,16.094,16.238,400000.0
2008-01-14 19:46:00,16.215,16.295,16.215,16.226,400000.0
2008-01-14 19:47:00,16.303,16.303,16.171,16.228,550000.0
2008-01-14 19:48:00,16.314,16.331,16.211,16.247,400000.0
2008-01-14 19:49:00,16.26,16.332,16.233,16.257,350000.0
2008-01-14 19:50:00,16.319,16.319,16.165,16.237,550000.0
2008-01-14 19:51:00,16.319,16.325,16.206,16.249,500000.0
2008-01-14 19:52:00,16.307,16.319,16.207,16.319,350000.0
2008-01-14 19:53:00,16.309,16.309,16.179,16.219,350000.0
2008-01-14 19:54:00,16.274,16.279,16.137,16.15,450000.0
2008-01-14 19:55:00,16.229,16.303,16.151,16.195,400000.0
2008-01-14 19:56:00,16.181,16.298,16.181,16.257,350000.0
2008-01-14 19:57:00,16.292,16.296,16.158,16.158,400000.0
2008-01-14 19:58:00,16.29,16.294,16.196,16.286,500000.0
2008-01-14 19:59:00,16.207,16.266,16.134,16.135,500000.0
2008-01-14 20:00:00,16.197,16.29,16.153,16.255,450000.0
2008-01-14 20:01:00,16.264,16.27,16.165,16.235,500000.0
2008-01-14 20:02:00,16.158,16.174,16.12,16.131,250000.0
2008-01-14 20:03:00,16.247,16.261,16.156,16.167,450000.0
2008-01-14 20:04:00,16.226,16.226,16.122,16.147,500000.0
2008-01-14 20:05:00,16.168,16.244,16.12,16.235,400000.0
2008-01-14 20:06:00,16.177,16.252,16.162,16.162,350000.0
2008-01-14 20:07:00,16.229,16.25,16.094,16.184,450000.0
2008-01-14 20:08:00,16.133,16.248,16.133,16.248,400000.0
2008-01-14 20:09:00,16.189,16.26,16.133,16.24,450000.0
2008-01-14 20:10:00,16.191,16.258,16.149,16.213,550000.0
2008-01-14 20:11:00,16.234,16.31,16.153,16.184,500000.0
2008-01-14 20:12:00,16.143,16.269,16.143,16.177,350000.0
2008-01-14 20:13:00,16.158,16.287,16.158,16.215,550000.0
2008-01-14 20:14:00,16.176,16.261,16.128,16.261,450000.0
2008-01-14 20:15:00,16.282,16.282,16.191,16.249,400000.0
2008-01-14 20:16:00,16.162,16.263,16.162,16.182,350000.0
2008-01-14 20:17:00,16.248,16.314,16.188,16.21,500000.0
2008-01-14 20:18:00,16.145,16.248,16.14,16.189,550000.0
2008-01-14 20:19:00,16.244,16.244,16.157,16.191,350000.0
2008-01-14 20:20:00,16.227,16.227,16.086,16.227,400000.0
2008-01-14 20:21:00,16.184,16.222,16.121,16.222,400000.0
2008-01-14 20:22:00,16.23,16.249,16.122,16.142,400000.0
2008-01-14 20:23:00,16.134,16.244,16.115,16.123,350000.0
2008-01-14 20:24:00,16.235,16.28,16.193,16.261,550000.0
2008-01-14 20:25:00,16.251,16.275,16.195,16.222,350000.0
2008-01-14 20:26:00,16.201,16.261,16.137,16.146,350000.0
2008-01-14 20:27:00,16.151,16.28,16.133,16.28,350000.0
2008-01-14 20:28:00,16.247,16.293,16.201,16.293,300000.0
2008-01-14 20:29:00,16.165,16.261,16.129,16.189,550000.0
2008-01-14 20:30:00,16.24,16.269,16.135,16.249,550000.0
2008-01-14 20:31:00,16.187,16.268,16.163,16.224,350000.0
2008-01-14 20:32:00,16.218,16.277,16.201,16.252,500000.0
2008-01-14 20:33:00,16.235,16.266,16.196,16.212,350000.0
2008-01-14 20:34:00,16.193,16.262,16.138,16.167,400000.0
2008-01-14 20:35:00,16.248,16.25,16.152,16.18,400000.0
2008-01-14 20:36:00,16.134,16.239,16.134,16.239,400000.0
2008-01-14 20:37:00,16.227,16.284,16.188,16.198,350000.0
2008-01-14 20:38:00,16.174,16.281,16.133,16.22,350000.0
2008-01-14 20:39:00,16.277,16.277,16.138,16.184,250000.0
2008-01-14 20:40:00,16.269,16.296,16.179,16.241,400000.0
2008-01-14 20:41:00,16.131,16.249,16.131,16.249,400000.0
2008-01-14 20:42:00,16.233,16.29,16.12,16.25,550000.0
2008-01-14 20:44:00,16.223,16.223,16.223,16.223,50000.0
2008-01-14 20:45:00,16.161,16.229,16.129,16.129,400000.0
2008-01-14 20:46:00,16.154,16.251,16.102,16.251,300000.0
2008-01-14 20:47:00,16.28,16.293,16.171,16.255,400000.0
2008-01-14 20:48:00,16.177,16.276,16.141,16.254,350000.0
2008-01-14 20:49:00,16.159,16.278,16.159,16.163,500000.0
2008-01-14 20:50:00,16.278,16.278,16.201,16.223,250000.0
2008-01-14 20:51:00,16.224,16.238,16.123,16.196,400000.0
2008-01-14 20:52:00,16.13,16.264,16.13,16.264,200000.0
2008-01-14 20:54:00,16.239,16.239,16.109,16.122,300000.0
2008-01-14 20:55:00,16.186,16.263,16.159,16.194,300000.0
2008-01-14 20:56:00,16.256,16.285,16.196,16.238,500000.0
2008-01-14 20:57:00,16.238,16.238,16.134,16.226,300000.0
2008-01-14 20:58:00,16.218,16.222,16.209,16.222,250000.0
2008-01-14 20:59:00,16.195,16.274,16.135,16.152,500000.0
2008-01-14 21:00:00,16.227,16.283,16.166,16.166,400000.0
2008-01-14 21:01:00,16.272,16.272,16.2,16.207,300000.0
2008-01-14 21:02:00,16.166,16.232,16.166,16.2,350000.0
2008-01-14 21:03:00,16.258,16.27,16.196,16.223,250000.0
2008-01-14 21:04:00,16.249,16.268,16.15,16.242,350000.0
2008-01-14 21:05:00,16.155,16.298,16.146,16.221,250000.0
2008-01-14 21:06:00,16.221,16.264,16.206,16.206,350000.0
2008-01-14 21:07:00,16.291,16.291,16.148,16.148,450000.0
2008-01-14 21:08:00,16.244,16.263,16.142,16.164,300000.0
2008-01-14 21:09:00,16.121,16.235,16.121,16.156,450000.0
2008-01-14 21:10:00,16.194,16.271,16.133,16.199,400000.0
2008-01-14 21:11:00,16.182,16.225,16.115,16.17,400000.0
2008-01-14 21:12:00,16.176,16.228,16.117,16.19,300000.0
2008-01-14 21:13:00,16.26,16.26,16.123,16.22,300000.0
2008-01-14 21:14:00,16.249,16.286,16.167,16.286,350000.0
2008-01-14 21:15:00,16.201,16.23,16.101,16.218,400000.0
2008-01-14 21:16:00,16.214,16.214,16.151,16.151,100000.0
2008-01-14 21:17:00,16.216,16.226,16.142,16.224,250000.0
2008-01-14 21:19:00,16.148,16.249,16.125,16.249,350000.0
2008-01-14 21:20:00,16.161,16.292,16.158,16.187,450000.0
2008-01-14 21:21:00,16.21,16.284,16.19,16.284,600000.0
2008-01-14 21:22:00,16.18,16.25,16.131,16.25,350000.0
2008-01-14 21:23:00,16.288,16.288,16.171,16.275,300000.0
2008-01-14 21:24:00,16.238,16.306,16.163,16.192,400000.0
2008-01-14 21:25:00,16.192,16.192,16.125,16.166,250000.0
2008-01-14 21:26:00,16.098,16.211,16.071,16.211,400000.0
2008-01-14 21:27:00,16.256,16.256,16.152,16.203,350000.0
2008-01-14 21:28:00,16.211,16.228,16.131,16.131,400000.0
2008-01-14 21:29:00,16.178,16.273,16.134,16.181,600000.0
2008-01-14 21:30:00,16.203,16.266,16.129,16.129,250000.0
2008-01-14 21:31:00,16.188,16.234,16.174,16.174,250000.0
2008-01-14 21:32:00,16.253,16.32,16.195,16.283,500000.0
2008-01-14 21:33:00,16.185,16.315,16.185,16.189,350000.0
2008-01-14 21:34:00,16.162,16.294,16.118,16.294,400000.0
2008-01-14 21:35:00,16.259,16.281,16.259,16.281,150000.0
2008-01-14 21:36:00,16.289,16.289,16.164,16.203,350000.0
2008-01-14 21:37:00,16.218,16.302,16.154,16.302,350000.0
2008-01-14 21:38:00,16.167,16.34,16.167,16.323,400000.0
2008-01-14 21:39:00,16.169,16.255,16.169,16.191,400000.0
2008-01-14 21:40:00,16.168,16.319,16.168,16.319,350000.0
2008-01-14 21:41:00,16.183,16.286,16.183,16.261,450000.0
2008-01-14 21:43:00,16.251,16.293,16.241,16.252,450000.0
2008-01-14 21:44:00,16.329,16.329,16.204,16.212,300000.0
2008-01-14 21:45:00,16.311,16.311,16.197,16.311,600000.0
2008-01-14 21:46:00,16.318,16.321,16.225,16.241,500000.0
2008-01-14 21:47:00,16.209,16.288,16.156,16.288,350000.0
2008-01-14 21:48:00,16.284,16.289,16.232,16.232,150000.0
2008-01-14 21:49:00,16.284,16.284,16.231,16.231,100000.0
2008-01-14 21:50:00,16.212,16.281,16.151,16.21,550000.0
2008-01-14 21:51:00,16.218,16.283,16.193,16.274,300000.0
2008-01-14 21:52:00,16.315,16.315,16.194,16.194,350000.0
2008-01-14 21:53:00,16.243,16.31,16.243,16.31,300000.0
2008-01-14 21:54:00,16.238,16.343,16.238,16.274,150000.0
2008-01-14 21:55:00,16.325,16.332,16.26,16.287,200000.0
2008-01-14 21:56:00,16.336,16.336,16.336,16.336,50000.0
2008-01-14 21:59:00,16.248,16.33,16.218,16.296,500000.0
2008-01-14 22:00:00,16.332,16.332,16.221,16.258,350000.0
2008-01-14 22:01:00,16.317,16.349,16.235,16.235,350000.0
2008-01-14 22:02:00,16.219,16.311,16.217,16.264,400000.0
2008-01-14 22:03:00,16.344,16.344,16.204,16.224,350000.0
2008-01-14 22:04:00,16.309,16.309,16.241,16.249,200000.0
2008-01-14 22:05:00,16.348,16.348,16.348,16.348,200000.0
2008-01-14 22:08:00,16.335,16.335,16.231,16.318,150000.0
2008-01-14 22:10:00,16.331,16.331,16.284,16.331,200000.0
2008-01-14 22:11:00,16.296,16.33,16.238,16.33,400000.0
2008-01-14 22:12:00,16.258,16.342,16.258,16.342,200000.0
2008-01-14 22:13:00,16.254,16.314,16.22,16.29,250000.0
2008-01-14 22:15:00,16.263,16.392,16.263,16.264,550000.0
2008-01-14 22:16:00,16.306,16.355,16.272,16.333,300000.0
2008-01-14 22:17:00,16.34,16.354,16.215,16.354,350000.0
2008-01-14 22:20:00,16.247,16.338,16.177,16.338,400000.0
2008-01-14 22:21:00,16.37,16.37,16.234,16.234,500000.0
2008-01-14 22:23:00,16.221,16.304,16.221,16.265,450000.0
2008-01-14 22:25:00,16.241,16.304,16.241,16.304,200000.0
2008-01-14 22:26:00,16.348,16.348,16.228,16.258,350000.0
2008-01-14 22:27:00,16.336,16.361,16.241,16.354,400000.0
2008-01-14 22:28:00,16.302,16.332,16.302,16.319,150000.0
2008-01-14 22:30:00,16.309,16.309,16.306,16.306,100000.0
2008-01-14 22:31:00,16.286,16.363,16.219,16.219,550000.0
2008-01-14 22:32:00,16.269,16.281,16.269,16.281,100000.0
2008-01-14 22:33:00,16.313,16.315,16.268,16.277,300000.0
2008-01-14 22:35:00,16.321,16.356,16.26,16.26,250000.0
2008-01-14 22:36:00,16.255,16.366,16.255,16.325,350000.0
2008-01-14 22:40:00,16.254,16.254,16.222,16.222,150000.0
2008-01-14 22:41:00,16.321,16.401,16.249,16.331,350000.0
2008-01-14 22:44:00,16.337,16.374,16.277,16.31,350000.0
2008-01-14 22:45:00,16.331,16.356,16.265,16.356,300000.0
2008-01-14 22:46:00,16.315,16.322,16.234,16.311,250000.0
2008-01-14 22:47:00,16.302,16.331,16.302,16.331,100000.0
2008-01-14 22:48:00,16.26,16.316,16.228,16.294,350000.0
2008-01-14 22:49:00,16.334,16.334,16.326,16.326,100000.0
2008-01-14 22:50:00,16.314,16.348,16.28,16.28,400000.0
2008-01-14 22:51:00,16.312,16.326,16.269,16.309,350000.0
2008-01-14 22:55:00,16.329,16.329,16.228,16.248,200000.0
2008-01-14 22:56:00,16.233,16.364,16.233,16.311,350000.0
2008-01-14 22:57:00,16.246,16.358,16.246,16.333,350000.0
2008-01-14 22:58:00,16.328,16.354,16.224,16.224,300000.0
2008-01-14 22:59:00,16.364,16.364,16.215,16.311,500000.0
2008-01-14 23:00:00,16.311,16.348,16.23,16.348,450000.0
2008-01-14 23:01:00,16.273,16.364,16.251,16.273,800000.0
2008-01-14 23:02:00,16.323,16.36,16.271,16.325,350000.0
2008-01-14 23:04:00,16.313,16.345,16.313,16.345,100000.0
2008-01-14 23:05:00,16.334,16.351,16.235,16.279,250000.0
2008-01-14 23:06:00,16.342,16.403,16.26,16.295,250000.0
2008-01-14 23:07:00,16.343,16.374,16.249,16.249,150000.0
2008-01-14 23:08:00,16.356,16.356,16.247,16.28,650000.0
2008-01-14 23:09:00,16.277,16.378,16.257,16.26,300000.0
2008-01-14 23:10:00,16.363,16.377,16.326,16.376,250000.0
2008-01-14 23:11:00,16.282,16.378,16.282,16.358,200000.0
2008-01-14 23:12:00,16.325,16.332,16.218,16.293,350000.0
2008-01-14 23:14:00,16.293,16.371,16.262,16.321,350000.0
2008-01-14 23:15:00,16.284,16.408,16.277,16.277,400000.0
2008-01-14 23:16:00,16.353,16.366,16.281,16.366,150000.0
2008-01-14 23:17:00,16.33,16.361,16.306,16.361,200000.0
2008-01-14 23:18:00,16.331,16.331,16.304,16.304,100000.0
2008-01-14 23:19:00,16.367,16.367,16.334,16.334,100000.0
2008-01-14 23:20:00,16.358,16.358,16.24,16.24,150000.0
2008-01-14 23:21:00,16.356,16.356,16.356,16.356,50000.0
2008-01-14 23:22:00,16.314,16.333,16.271,16.271,250000.0
2008-01-14 23:23:00,16.285,16.335,16.217,16.242,200000.0
2008-01-14 23:24:00,16.359,16.359,16.222,16.222,350000.0
2008-01-14 23:25:00,16.308,16.359,16.244,16.316,400000.0
2008-01-14 23:26:00,16.25,16.25,16.25,16.25,50000.0
2008-01-14 23:29:00,16.317,16.329,16.288,16.295,250000.0
2008-01-14 23:30:00,16.274,16.311,16.274,16.284,200000.0
2008-01-14 23:32:00,16.256,16.369,16.256,16.271,400000.0
2008-01-14 23:33:00,16.305,16.34,16.209,16.281,250000.0
2008-01-14 23:34:00,16.327,16.361,16.266,16.341,550000.0
2008-01-14 23:36:00,16.224,16.337,16.224,16.337,200000.0
2008-01-14 23:40:00,16.267,16.34,16.254,16.271,200000.0
2008-01-14 23:41:00,16.291,16.337,16.291,16.337,100000.0
2008-01-14 23:42:00,16.264,16.348,16.264,16.348,350000.0
2008-01-14 23:43:00,16.279,16.371,16.261,16.28,400000.0
2008-01-14 23:44:00,16.311,16.311,16.311,16.311,50000.0
2008-01-14 23:45:00,16.231,16.231,16.231,16.231,50000.0
2008-01-14 23:47:00,16.312,16.312,16.268,16.285,200000.0
2008-01-14 23:48:00,16.244,16.357,16.244,16.357,100000.0
2008-01-14 23:49:00,16.203,16.351,16.199,16.351,350000.0
2008-01-14 23:50:00,16.352,16.356,16.253,16.275,350000.0
2008-01-14 23:51:00,16.204,16.333,16.204,16.204,300000.0
2008-01-14 23:52:00,16.31,16.322,16.234,16.234,300000.0
2008-01-14 23:53:00,16.318,16.359,16.252,16.284,350000.0
2008-01-14 23:54:00,16.279,16.316,16.222,16.316,200000.0
2008-01-14 23:55:00,16.354,16.385,16.278,16.292,350000.0
2008-01-14 23:58:00,16.303,16.357,16.303,16.357,100000.0
2008-01-14 23:59:00,16.275,16.281,16.244,16.244,200000.0
2008-01-15 00:00:00,16.204,16.344,16.204,16.273,550000.0
2008-01-15 00:06:00,16.349,16.349,16.277,16.277,350000.0
2008-01-15 00:07:00,16.249,16.334,16.218,16.218,150000.0
2008-01-15 00:08:00,16.319,16.319,16.319,16.319,50000.0
2008-01-15 00:10:00,16.367,16.408,16.23,16.23,450000.0
2008-01-15 00:11:00,16.315,16.354,16.235,16.27,400000.0
2008-01-15 00:13:00,16.313,16.313,16.218,16.279,250000.0
2008-01-15 00:14:00,16.264,16.348,16.211,16.264,300000.0
2008-01-15 00:18:00,16.243,16.304,16.243,16.304,100000.0
2008-01-15 00:20:00,16.344,16.344,16.273,16.273,150000.0
2008-01-15 00:28:00,16.353,16.353,16.352,16.352,100000.0
2008-01-15 00:29:00,16.268,16.345,16.211,16.211,500000.0
2008-01-15 00:30:00,16.221,16.353,16.204,16.204,850000.0
2008-01-15 00:38:00,16.267,16.373,16.267,16.359,200000.0
2008-01-15 00:40:00,16.252,16.354,16.252,16.354,200000.0
2008-01-15 00:44:00,16.337,16.337,16.25,16.25,200000.0
2008-01-15 00:47:00,16.206,16.235,16.196,16.214,200000.0
2008-01-15 00:50:00,16.309,16.352,16.211,16.277,400000.0
2008-01-15 00:52:00,16.234,16.347,16.234,16.347,200000.0
2008-01-15 00:54:00,16.331,16.349,16.21,16.316,250000.0
2008-01-15 01:00:00,16.264,16.351,16.264,16.312,400000.0
2008-01-15 01:03:00,16.286,16.286,16.179,16.179,300000.0
2008-01-15 01:04:00,16.276,16.296,16.203,16.211,350000.0
2008-01-15 01:07:00,16.26,16.32,16.26,16.264,250000.0
2008-01-15 01:08:00,16.268,16.334,16.229,16.264,550000.0
2008-01-15 01:10:00,16.291,16.306,16.19,16.264,300000.0
2008-01-15 01:11:00,16.341,16.341,16.21,16.273,350000.0
2008-01-15 01:12:00,16.292,16.292,16.26,16.26,100000.0
2008-01-15 01:13:00,16.275,16.275,16.275,16.275,50000.0
2008-01-15 01:17:00,16.255,16.261,16.187,16.261,400000.0
2008-01-15 01:18:00,16.271,16.271,16.271,16.271,50000.0
2008-01-15 01:19:00,16.299,16.337,16.268,16.337,400000.0
2008-01-15 01:20:00,16.315,16.315,16.234,16.3,400000.0
2008-01-15 01:21:00,16.269,16.336,16.232,16.33,500000.0
2008-01-15 01:22:00,16.258,16.335,16.21,16.21,250000.0
2008-01-15 01:23:00,16.26,16.26,16.201,16.201,100000.0
2008-01-15 01:24:00,16.253,16.316,16.192,16.29,350000.0
2008-01-15 01:25:00,16.269,16.269,16.269,16.269,50000.0
2008-01-15 01:26:00,16.32,16.32,16.267,16.267,100000.0
2008-01-15 01:27:00,16.22,16.347,16.22,16.266,400000.0
2008-01-15 01:28:00,16.264,16.31,16.209,16.218,350000.0
2008-01-15 01:29:00,16.31,16.31,16.242,16.242,100000.0
2008-01-15 01:30:00,16.232,16.342,16.215,16.215,350000.0
2008-01-15 01:33:00,16.34,16.34,16.273,16.273,250000.0
2008-01-15 01:34:00,16.298,16.334,16.204,16.262,400000.0
2008-01-15 01:35:00,16.275,16.365,16.275,16.293,400000.0
2008-01-15 01:36:00,16.324,16.324,16.273,16.273,150000.0
2008-01-15 01:37:00,16.279,16.28,16.279,16.28,100000.0
2008-01-15 01:38:00,16.352,16.36,16.258,16.267,450000.0
2008-01-15 01:39:00,16.379,16.379,16.254,16.308,500000.0
2008-01-15 01:40:00,16.368,16.383,16.269,16.29,400000.0
2008-01-15 01:42:00,16.289,16.399,16.284,16.284,400000.0
2008-01-15 01:43:00,16.285,16.359,16.28,16.28,250000.0
2008-01-15 01:44:00,16.279,16.344,16.268,16.344,300000.0
2008-01-15 01:45:00,16.278,16.353,16.278,16.331,300000.0
2008-01-15 01:46:00,16.282,16.385,16.274,16.349,300000.0
2008-01-15 01:47:00,16.248,16.248,16.248,16.248,50000.0
2008-01-15 01:49:00,16.343,16.369,16.282,16.322,350000.0
2008-01-15 01:50:00,16.301,16.367,16.259,16.321,550000.0
2008-01-15 01:52:00,16.288,16.324,16.247,16.324,400000.0
2008-01-15 01:53:00,16.297,16.333,16.217,16.333,450000.0
2008-01-15 01:54:00,16.286,16.286,16.229,16.229,100000.0
2008-01-15 01:56:00,16.369,16.369,16.276,16.276,100000.0
2008-01-15 02:00:00,16.262,16.364,16.262,16.364,200000.0
2008-01-15 02:02:00,16.364,16.364,16.364,16.364,50000.0
2008-01-15 02:03:00,16.29,16.373,16.249,16.373,200000.0
2008-01-15 02:04:00,16.315,16.357,16.233,16.357,300000.0
2008-01-15 02:05:00,16.271,16.341,16.262,16.262,250000.0
2008-01-15 02:06:00,16.297,16.383,16.285,16.378,250000.0
2008-01-15 02:07:00,16.289,16.369,16.251,16.251,300000.0
2008-01-15 02:08:00,16.284,16.377,16.268,16.377,150000.0
2008-01-15 02:09:00,16.336,16.374,16.254,16.254,700000.0
2008-01-15 02:10:00,16.265,16.354,16.242,16.242,300000.0
2008-01-15 02:11:00,16.361,16.361,16.222,16.273,150000.0
2008-01-15 02:12:00,16.352,16.352,16.22,16.233,350000.0
2008-01-15 02:13:00,16.362,16.37,16.291,16.291,300000.0
2008-01-15 02:14:00,16.355,16.355,16.24,16.24,100000.0
2008-01-15 02:15:00,16.349,16.358,16.338,16.338,200000.0
2008-01-15 02:16:00,16.326,16.358,16.267,16.358,350000.0
2008-01-15 02:17:00,16.37,16.37,16.352,16.352,100000.0
2008-01-15 02:18:00,16.365,16.365,16.279,16.333,250000.0
2008-01-15 02:19:00,16.312,16.377,16.283,16.377,350000.0
2008-01-15 02:20:00,16.258,16.353,16.217,16.353,350000.0
2008-01-15 02:21:00,16.377,16.377,16.274,16.363,200000.0
2008-01-15 02:22:00,16.292,16.38,16.262,16.321,450000.0
2008-01-15 02:23:00,16.235,16.328,16.22,16.328,500000.0
2008-01-15 02:24:00,16.27,16.371,16.254,16.371,400000.0
2008-01-15 02:25:00,16.375,16.391,16.276,16.361,550000.0
2008-01-15 02:27:00,16.393,16.393,16.238,16.344,300000.0
2008-01-15 02:28:00,16.355,16.409,16.352,16.368,550000.0
2008-01-15 02:29:00,16.38,16.38,16.275,16.275,400000.0
2008-01-15 02:30:00,16.3,16.382,16.24,16.334,500000.0
2008-01-15 02:31:00,16.308,16.394,16.308,16.337,350000.0
2008-01-15 02:32:00,16.343,16.393,16.343,16.356,400000.0
2008-01-15 02:33:00,16.395,16.4,16.325,16.325,250000.0
2008-01-15 02:34:00,16.249,16.385,16.249,16.317,200000.0
2008-01-15 02:35:00,16.362,16.362,16.292,16.292,100000.0
2008-01-15 02:38:00,16.3,16.409,16.27,16.358,200000.0
2008-01-15 02:40:00,16.331,16.331,16.331,16.331,50000.0
2008-01-15 02:41:00,16.329,16.416,16.329,16.333,300000.0
2008-01-15 02:42:00,16.379,16.407,16.304,16.381,350000.0
2008-01-15 02:43:00,16.372,16.431,16.302,16.302,400000.0
2008-01-15 02:45:00,16.413,16.413,16.272,16.393,350000.0
2008-01-15 02:48:00,16.326,16.411,16.307,16.341,500000.0
2008-01-15 02:50:00,16.331,16.401,16.324,16.401,450000.0
2008-01-15 02:51:00,16.376,16.379,16.309,16.34,500000.0
2008-01-15 02:52:00,16.311,16.406,16.311,16.39,400000.0
2008-01-15 02:53:00,16.385,16.393,16.347,16.347,300000.0
2008-01-15 02:54:00,16.407,16.408,16.316,16.408,350000.0
2008-01-15 02:56:00,16.312,16.339,16.312,16.339,100000.0
2008-01-15 02:57:00,16.371,16.374,16.298,16.358,350000.0
2008-01-15 02:58:00,16.369,16.376,16.307,16.307,300000.0
2008-01-15 03:00:00,16.362,16.369,16.285,16.285,600000.0
2008-01-15 03:05:00,16.319,16.383,16.319,16.352,200000.0
2008-01-15 03:06:00,16.356,16.356,16.356,16.356,100000.0
2008-01-15 03:08:00,16.338,16.448,16.338,16.431,200000.0
2008-01-15 03:10:00,16.386,16.386,16.386,16.386,100000.0
2008-01-15 03:11:00,16.393,16.416,16.323,16.367,350000.0
2008-01-15 03:13:00,16.409,16.409,16.38,16.408,150000.0
2008-01-15 03:14:00,16.421,16.421,16.321,16.351,200000.0
2008-01-15 03:15:00,16.355,16.355,16.355,16.355,100000.0
2008-01-15 03:16:00,16.431,16.454,16.313,16.328,350000.0
2008-01-15 03:17:00,16.389,16.389,16.279,16.279,100000.0
2008-01-15 03:18:00,16.426,16.426,16.336,16.336,100000.0
2008-01-15 03:20:00,16.288,16.419,16.288,16.419,550000.0
2008-01-15 03:21:00,16.364,16.466,16.318,16.318,300000.0
2008-01-15 03:22:00,16.288,16.353,16.284,16.284,150000.0
2008-01-15 03:23:00,16.389,16.469,16.304,16.304,700000.0
2008-01-15 03:24:00,16.327,16.347,16.327,16.347,100000.0
2008-01-15 03:25:00,16.41,16.41,16.265,16.318,150000.0
2008-01-15 03:27:00,16.29,16.406,16.29,16.406,200000.0
2008-01-15 03:29:00,16.417,16.417,16.319,16.319,100000.0
2008-01-15 03:30:00,16.392,16.4,16.357,16.4,200000.0
2008-01-15 03:32:00,16.355,16.355,16.355,16.355,50000.0
2008-01-15 03:33:00,16.357,16.394,16.357,16.394,100000.0
2008-01-15 03:34:00,16.403,16.403,16.321,16.358,400000.0
2008-01-15 03:35:00,16.385,16.393,16.385,16.393,100000.0
2008-01-15 03:36:00,16.363,16.473,16.35,16.35,300000.0
2008-01-15 03:37:00,16.426,16.431,16.373,16.373,150000.0
2008-01-15 03:38:00,16.453,16.461,16.36,16.385,300000.0
2008-01-15 03:39:00,16.441,16.479,16.368,16.418,500000.0
2008-01-15 03:40:00,16.426,16.438,16.359,16.359,300000.0
2008-01-15 03:41:00,16.463,16.465,16.423,16.465,150000.0
2008-01-15 03:43:00,16.371,16.432,16.371,16.432,100000.0
2008-01-15 03:44:00,16.413,16.454,16.359,16.442,350000.0
2008-01-15 03:45:00,16.393,16.497,16.393,16.443,400000.0
2008-01-15 03:46:00,16.408,16.496,16.407,16.411,300000.0
2008-01-15 03:47:00,16.403,16.481,16.403,16.449,300000.0
2008-01-15 03:49:00,16.485,16.485,16.447,16.447,100000.0
2008-01-15 03:50:00,16.433,16.48,16.369,16.48,750000.0
2008-01-15 03:51:00,16.414,16.482,16.39,16.482,400000.0
2008-01-15 03:52:00,16.399,16.403,16.399,16.403,100000.0
2008-01-15 03:53:00,16.451,16.451,16.437,16.437,100000.0
2008-01-15 03:54:00,16.424,16.424,16.424,16.424,50000.0
2008-01-15 03:55:00,16.456,16.483,16.456,16.483,100000.0
2008-01-15 03:56:00,16.401,16.449,16.401,16.405,150000.0
2008-01-15 03:57:00,16.42,16.453,16.401,16.401,250000.0
2008-01-15 04:00:00,16.401,16.467,16.377,16.427,450000.0
2008-01-15 04:01:00,16.464,16.464,16.408,16.408,100000.0
2008-01-15 04:02:00,16.449,16.48,16.446,16.45,200000.0
2008-01-15 04:03:00,16.438,16.471,16.402,16.471,200000.0
2008-01-15 04:04:00,16.45,16.45,16.364,16.387,300000.0
2008-01-15 04:05:00,16.435,16.47,16.382,16.396,400000.0
2008-01-15 04:06:00,16.473,16.474,16.402,16.442,400000.0
2008-01-15 04:07:00,16.389,16.464,16.389,16.393,250000.0
2008-01-15 04:08:00,16.388,16.471,16.388,16.432,400000.0
2008-01-15 04:10:00,16.39,16.459,16.367,16.453,300000.0
2008-01-15 04:11:00,16.441,16.452,16.441,16.448,150000.0
2008-01-15 04:12:00,16.453,16.453,16.356,16.389,300000.0
2008-01-15 04:13:00,16.423,16.423,16.423,16.423,50000.0
2008-01-15 04:16:00,16.418,16.418,16.382,16.382,100000.0
2008-01-15 04:18:00,16.428,16.479,16.428,16.442,150000.0
2008-01-15 04:20:00,16.362,16.464,16.362,16.464,200000.0
2008-01-15 04:23:00,16.481,16.483,16.361,16.446,400000.0
2008-01-15 04:24:00,16.439,16.463,16.361,16.463,300000.0
2008-01-15 04:29:00,16.391,16.487,16.39,16.421,450000.0
2008-01-15 04:30:00,16.347,16.396,16.347,16.375,150000.0
2008-01-15 04:31:00,16.404,16.471,16.404,16.432,200000.0
2008-01-15 04:32:00,16.457,16.468,16.363,16.443,250000.0
2008-01-15 04:34:00,16.427,16.427,16.427,16.427,50000.0
2008-01-15 04:35:00,16.428,16.428,16.379,16.385,250000.0
2008-01-15 04:36:00,16.344,16.453,16.344,16.44,300000.0
2008-01-15 04:37:00,16.427,16.437,16.418,16.437,200000.0
2008-01-15 04:39:00,16.381,16.381,16.317,16.371,300000.0
2008-01-15 04:40:00,16.336,16.382,16.336,16.382,100000.0
2008-01-15 04:41:00,16.39,16.39,16.362,16.362,150000.0
2008-01-15 04:43:00,16.367,16.469,16.367,16.469,200000.0
2008-01-15 04:45:00,16.369,16.471,16.369,16.471,200000.0
2008-01-15 04:47:00,16.461,16.461,16.31,16.31,200000.0
2008-01-15 04:48:00,16.461,16.469,16.461,16.469,100000.0
2008-01-15 04:49:00,16.374,16.474,16.374,16.374,350000.0
2008-01-15 04:50:00,16.466,16.466,16.366,16.417,350000.0
2008-01-15 04:51:00,16.427,16.438,16.427,16.438,100000.0
2008-01-15 04:52:00,16.371,16.471,16.371,16.418,300000.0
2008-01-15 04:53:00,16.451,16.459,16.451,16.459,100000.0
2008-01-15 04:54:00,16.437,16.455,16.336,16.376,350000.0
2008-01-15 04:55:00,16.44,16.461,16.319,16.426,250000.0
2008-01-15 04:57:00,16.37,16.474,16.37,16.466,200000.0
2008-01-15 05:00:00,16.426,16.458,16.371,16.45,250000.0
2008-01-15 05:01:00,16.41,16.466,16.351,16.458,300000.0
2008-01-15 05:02:00,16.433,16.456,16.379,16.379,400000.0
2008-01-15 05:04:00,16.344,16.458,16.344,16.387,300000.0
2008-01-15 05:05:00,16.414,16.491,16.409,16.437,200000.0
2008-01-15 05:06:00,16.432,16.47,16.404,16.47,350000.0
2008-01-15 05:07:00,16.454,16.491,16.437,16.437,150000.0
2008-01-15 05:08:00,16.396,16.479,16.376,16.451,500000.0
2008-01-15 05:09:00,16.366,16.477,16.357,16.477,400000.0
2008-01-15 05:10:00,16.4,16.496,16.4,16.411,300000.0
2008-01-15 05:11:00,16.478,16.478,16.38,16.439,400000.0
2008-01-15 05:12:00,16.437,16.498,16.393,16.441,350000.0
2008-01-15 05:13:00,16.511,16.511,16.408,16.478,300000.0
2008-01-15 05:14:00,16.404,16.51,16.397,16.406,550000.0
2008-01-15 05:15:00,16.442,16.448,16.392,16.392,150000.0
2008-01-15 05:16:00,16.416,16.459,16.364,16.459,300000.0
2008-01-15 05:17:00,16.398,16.45,16.398,16.431,200000.0
2008-01-15 05:18:00,16.423,16.439,16.423,16.439,100000.0
2008-01-15 05:19:00,16.463,16.463,16.463,16.463,50000.0
2008-01-15 05:20:00,16.457,16.457,16.428,16.428,100000.0
2008-01-15 05:21:00,16.475,16.475,16.388,16.388,200000.0
2008-01-15 05:22:00,16.405,16.486,16.383,16.486,200000.0
2008-01-15 05:23:00,16.406,16.448,16.403,16.448,150000.0
2008-01-15 05:24:00,16.442,16.496,16.387,16.424,300000.0
2008-01-15 05:25:00,16.461,16.497,16.408,16.496,400000.0
2008-01-15 05:29:00,16.39,16.469,16.365,16.4,550000.0
2008-01-15 05:30:00,16.422,16.428,16.422,16.428,100000.0
2008-01-15 05:32:00,16.379,16.469,16.379,16.469,400000.0
2008-01-15 05:33:00,16.431,16.463,16.382,16.463,250000.0
2008-01-15 05:34:00,16.42,16.453,16.361,16.453,250000.0
2008-01-15 05:35:00,16.449,16.501,16.44,16.44,200000.0
2008-01-15 05:36:00,16.496,16.496,16.379,16.437,350000.0
2008-01-15 05:37:00,16.423,16.423,16.411,16.411,100000.0
2008-01-15 05:38:00,16.457,16.457,16.436,16.436,100000.0
2008-01-15 05:39:00,16.419,16.493,16.383,16.429,600000.0
2008-01-15 05:40:00,16.471,16.514,16.422,16.514,350000.0
2008-01-15 05:41:00,16.381,16.41,16.381,16.404,200000.0
2008-01-15 05:45:00,16.44,16.491,16.409,16.409,250000.0
2008-01-15 05:47:00,16.495,16.499,16.395,16.486,350000.0
2008-01-15 05:48:00,16.463,16.463,16.411,16.411,100000.0
2008-01-15 05:49:00,16.495,16.495,16.356,16.41,550000.0
2008-01-15 05:50:00,16.448,16.475,16.371,16.371,150000.0
2008-01-15 05:51:00,16.478,16.478,16.414,16.414,100000.0
2008-01-15 05:52:00,16.461,16.465,16.357,16.461,200000.0
2008-01-15 05:53:00,16.352,16.451,16.349,16.406,250000.0
2008-01-15 05:54:00,16.444,16.494,16.408,16.47,550000.0
2008-01-15 05:55:00,16.401,16.531,16.398,16.47,400000.0
2008-01-15 05:56:00,16.375,16.476,16.32,16.476,300000.0
2008-01-15 05:57:00,16.452,16.477,16.364,16.449,450000.0
2008-01-15 05:58:00,16.438,16.438,16.338,16.338,100000.0
2008-01-15 05:59:00,16.445,16.483,16.364,16.483,350000.0
2008-01-15 06:00:00,16.467,16.467,16.358,16.382,250000.0
2008-01-15 06:01:00,16.479,16.479,16.331,16.446,500000.0
2008-01-15 06:03:00,16.486,16.491,16.446,16.446,200000.0
2008-01-15 06:04:00,16.377,16.523,16.377,16.464,450000.0
2008-01-15 06:05:00,16.429,16.437,16.315,16.352,400000.0
2008-01-15 06:06:00,16.349,16.404,16.34,16.34,250000.0
2008-01-15 06:07:00,16.464,16.464,16.464,16.464,100000.0
2008-01-15 06:08:00,16.472,16.472,16.324,16.428,350000.0
2008-01-15 06:09:00,16.469,16.469,16.33,16.469,150000.0
2008-01-15 06:10:00,16.389,16.494,16.371,16.375,350000.0
2008-01-15 06:11:00,16.414,16.474,16.386,16.474,250000.0
2008-01-15 06:12:00,16.43,16.43,16.326,16.351,400000.0
2008-01-15 06:13:00,16.37,16.453,16.358,16.358,250000.0
2008-01-15 06:14:00,16.463,16.492,16.366,16.369,400000.0
2008-01-15 06:15:00,16.483,16.483,16.388,16.475,300000.0
2008-01-15 06:16:00,16.367,16.453,16.332,16.359,400000.0
2008-01-15 06:17:00,16.41,16.416,16.332,16.406,550000.0
2008-01-15 06:18:00,16.422,16.466,16.368,16.371,400000.0
2008-01-15 06:20:00,16.465,16.465,16.361,16.386,350000.0
2008-01-15 06:21:00,16.426,16.426,16.426,16.426,50000.0
2008-01-15 06:22:00,16.345,16.394,16.345,16.391,150000.0
2008-01-15 06:23:00,16.399,16.475,16.355,16.475,300000.0
2008-01-15 06:24:00,16.349,16.44,16.349,16.424,400000.0
2008-01-15 06:25:00,16.38,16.47,16.38,16.429,200000.0
2008-01-15 06:26:00,16.433,16.474,16.391,16.468,350000.0
2008-01-15 06:27:00,16.377,16.453,16.363,16.41,450000.0
2008-01-15 06:28:00,16.406,16.406,16.377,16.377,100000.0
2008-01-15 06:29:00,16.333,16.451,16.333,16.378,350000.0
2008-01-15 06:30:00,16.406,16.439,16.351,16.396,350000.0
2008-01-15 06:31:00,16.327,16.458,16.327,16.458,250000.0
2008-01-15 06:32:00,16.309,16.396,16.309,16.396,250000.0
2008-01-15 06:33:00,16.377,16.437,16.344,16.416,400000.0
2008-01-15 06:34:00,16.394,16.448,16.317,16.317,350000.0
2008-01-15 06:35:00,16.377,16.437,16.377,16.396,250000.0
2008-01-15 06:36:00,16.378,16.419,16.348,16.348,300000.0
2008-01-15 06:37:00,16.414,16.414,16.306,16.306,100000.0
2008-01-15 06:39:00,16.421,16.421,16.319,16.354,200000.0
2008-01-15 06:40:00,16.358,16.448,16.324,16.445,300000.0
2008-01-15 06:41:00,16.359,16.442,16.319,16.376,300000.0
2008-01-15 06:42:00,16.44,16.44,16.357,16.357,100000.0
2008-01-15 06:43:00,16.436,16.436,16.395,16.436,300000.0
2008-01-15 06:44:00,16.407,16.407,16.319,16.327,250000.0
2008-01-15 06:45:00,16.338,16.368,16.338,16.368,150000.0
2008-01-15 06:47:00,16.347,16.389,16.347,16.389,100000.0
2008-01-15 06:48:00,16.372,16.41,16.276,16.41,200000.0
2008-01-15 06:49:00,16.374,16.418,16.281,16.382,400000.0
2008-01-15 06:50:00,16.389,16.389,16.383,16.383,100000.0
2008-01-15 06:51:00,16.379,16.443,16.317,16.367,450000.0
2008-01-15 06:52:00,16.368,16.399,16.262,16.322,500000.0
2008-01-15 06:53:00,16.356,16.367,16.238,16.357,400000.0
2008-01-15 06:55:00,16.261,16.395,16.261,16.395,100000.0
2008-01-15 06:56:00,16.386,16.386,16.386,16.386,100000.0
2008-01-15 06:57:00,16.396,16.396,16.386,16.386,100000.0
2008-01-15 06:58:00,16.399,16.399,16.26,16.26,100000.0
2008-01-15 07:00:00,16.416,16.42,16.412,16.412,200000.0
2008-01-15 07:01:00,16.379,16.418,16.373,16.409,400000.0
2008-01-15 07:02:00,16.381,16.415,16.381,16.415,100000.0
2008-01-15 07:04:00,16.306,16.419,16.306,16.419,200000.0
2008-01-15 07:06:00,16.456,16.488,16.323,16.323,500000.0
2008-01-15 07:07:00,16.442,16.442,16.307,16.396,250000.0
2008-01-15 07:08:00,16.398,16.398,16.295,16.295,300000.0
2008-01-15 07:09:00,16.356,16.396,16.346,16.346,300000.0
2008-01-15 07:10:00,16.398,16.412,16.322,16.384,350000.0
2008-01-15 07:11:00,16.436,16.436,16.321,16.321,350000.0
2008-01-15 07:12:00,16.412,16.464,16.381,16.383,400000.0
2008-01-15 07:13:00,16.414,16.437,16.308,16.376,450000.0
2008-01-15 07:14:00,16.39,16.39,16.325,16.377,150000.0
2008-01-15 07:15:00,16.318,16.433,16.318,16.397,500000.0
2008-01-15 07:16:00,16.4,16.437,16.306,16.437,300000.0
2008-01-15 07:17:00,16.423,16.423,16.338,16.39,250000.0
2008-01-15 07:18:00,16.443,16.456,16.349,16.423,400000.0
2008-01-15 07:20:00,16.344,16.488,16.344,16.462,400000.0
2008-01-15 07:21:00,16.395,16.395,16.285,16.332,250000.0
2008-01-15 07:22:00,16.423,16.436,16.313,16.436,250000.0
2008-01-15 07:23:00,16.444,16.447,16.366,16.366,300000.0
2008-01-15 07:25:00,16.341,16.423,16.33,16.423,350000.0
2008-01-15 07:26:00,16.408,16.436,16.397,16.402,300000.0
2008-01-15 07:27:00,16.393,16.393,16.315,16.315,200000.0
2008-01-15 07:28:00,16.374,16.433,16.308,16.396,400000.0
2008-01-15 07:29:00,16.437,16.449,16.352,16.376,500000.0
2008-01-15 07:30:00,16.428,16.428,16.288,16.333,900000.0
2008-01-15 07:31:00,16.445,16.445,16.388,16.397,350000.0
2008-01-15 07:32:00,16.376,16.448,16.312,16.368,350000.0
2008-01-15 07:33:00,16.469,16.469,16.33,16.361,300000.0
2008-01-15 07:34:00,16.409,16.409,16.409,16.409,50000.0
2008-01-15 07:35:00,16.416,16.416,16.327,16.354,400000.0
2008-01-15 07:36:00,16.338,16.435,16.338,16.435,150000.0
2008-01-15 07:37:00,16.433,16.494,16.372,16.441,500000.0
2008-01-15 07:38:00,16.344,16.416,16.344,16.378,300000.0
2008-01-15 07:40:00,16.433,16.471,16.324,16.42,500000.0
2008-01-15 07:41:00,16.339,16.456,16.339,16.355,300000.0
2008-01-15 07:42:00,16.413,16.463,16.32,16.328,500000.0
2008-01-15 07:43:00,16.414,16.464,16.335,16.351,400000.0
2008-01-15 07:44:00,16.384,16.459,16.351,16.426,350000.0
2008-01-15 07:45:00,16.484,16.484,16.398,16.398,350000.0
2008-01-15 07:46:00,16.382,16.382,16.318,16.326,350000.0
2008-01-15 07:47:00,16.356,16.435,16.356,16.435,300000.0
2008-01-15 07:48:00,16.378,16.462,16.349,16.421,450000.0
2008-01-15 07:49:00,16.439,16.487,16.402,16.48,500000.0
2008-01-15 07:50:00,16.412,16.47,16.328,16.382,700000.0
2008-01-15 07:51:00,16.341,16.471,16.341,16.453,300000.0
2008-01-15 07:52:00,16.457,16.457,16.3,16.457,300000.0
2008-01-15 07:53:00,16.472,16.49,16.413,16.49,300000.0
2008-01-15 07:54:00,16.43,16.446,16.376,16.404,300000.0
2008-01-15 07:56:00,16.364,16.473,16.364,16.453,250000.0
2008-01-15 07:57:00,16.448,16.5,16.386,16.386,400000.0
2008-01-15 07:58:00,16.365,16.508,16.365,16.48,350000.0
2008-01-15 07:59:00,16.347,16.45,16.3,16.438,700000.0
2008-01-15 08:00:00,16.441,16.471,16.349,16.458,550000.0
2008-01-15 08:01:00,16.446,16.446,16.316,16.316,150000.0
2008-01-15 08:02:00,16.343,16.476,16.343,16.441,250000.0
2008-01-15 08:03:00,16.446,16.471,16.394,16.421,300000.0
2008-01-15 08:04:00,16.458,16.474,16.366,16.451,350000.0
2008-01-15 08:05:00,16.468,16.468,16.468,16.468,50000.0
2008-01-15 08:06:00,16.477,16.479,16.33,16.454,250000.0
2008-01-15 08:07:00,16.315,16.418,16.315,16.337,250000.0
2008-01-15 08:08:00,16.446,16.446,16.414,16.414,100000.0
2008-01-15 08:09:00,16.46,16.46,16.318,16.453,250000.0
2008-01-15 08:10:00,16.454,16.454,16.33,16.431,400000.0
2008-01-15 08:11:00,16.35,16.432,16.294,16.398,450000.0
2008-01-15 08:12:00,16.29,16.29,16.29,16.29,50000.0
2008-01-15 08:13:00,16.408,16.408,16.329,16.329,100000.0
2008-01-15 08:14:00,16.412,16.412,16.342,16.401,300000.0
2008-01-15 08:15:00,16.351,16.411,16.325,16.359,300000.0
2008-01-15 08:16:00,16.439,16.454,16.324,16.324,300000.0
2008-01-15 08:17:00,16.284,16.409,16.263,16.409,400000.0
2008-01-15 08:18:00,16.425,16.425,16.355,16.377,350000.0
2008-01-15 08:19:00,16.339,16.441,16.312,16.325,400000.0
2008-01-15 08:20:00,16.377,16.428,16.32,16.42,350000.0
2008-01-15 08:21:00,16.447,16.447,16.299,16.299,300000.0
2008-01-15 08:22:00,16.351,16.451,16.329,16.431,450000.0
2008-01-15 08:23:00,16.357,16.438,16.357,16.398,150000.0
2008-01-15 08:24:00,16.313,16.313,16.295,16.299,300000.0
2008-01-15 08:25:00,16.387,16.399,16.302,16.319,550000.0
2008-01-15 08:26:00,16.301,16.44,16.301,16.412,400000.0
2008-01-15 08:27:00,16.367,16.421,16.337,16.366,250000.0
2008-01-15 08:28:00,16.338,16.407,16.297,16.297,250000.0
2008-01-15 08:29:00,16.392,16.429,16.285,16.427,400000.0
2008-01-15 08:30:00,16.308,16.434,16.308,16.325,350000.0
2008-01-15 08:31:00,16.399,16.416,16.291,16.412,500000.0
2008-01-15 08:32:00,16.238,16.37,16.238,16.351,400000.0
2008-01-15 08:33:00,16.3,16.364,16.3,16.352,400000.0
2008-01-15 08:34:00,16.288,16.434,16.288,16.408,400000.0
2008-01-15 08:35:00,16.364,16.442,16.342,16.44,350000.0
2008-01-15 08:36:00,16.392,16.427,16.295,16.427,300000.0
2008-01-15 08:37:00,16.369,16.416,16.315,16.416,450000.0
2008-01-15 08:38:00,16.348,16.419,16.313,16.387,500000.0
2008-01-15 08:39:00,16.381,16.458,16.304,16.342,500000.0
2008-01-15 08:40:00,16.367,16.441,16.348,16.388,450000.0
2008-01-15 08:41:00,16.292,16.375,16.277,16.304,250000.0
2008-01-15 08:42:00,16.309,16.419,16.309,16.344,400000.0
2008-01-15 08:43:00,16.375,16.375,16.31,16.345,250000.0
2008-01-15 08:44:00,16.382,16.399,16.306,16.334,500000.0
2008-01-15 08:45:00,16.404,16.404,16.32,16.388,350000.0
2008-01-15 08:46:00,16.35,16.377,16.292,16.361,350000.0
2008-01-15 08:47:00,16.378,16.444,16.321,16.345,500000.0
2008-01-15 08:48:00,16.278,16.343,16.278,16.32,250000.0
2008-01-15 08:49:00,16.294,16.388,16.283,16.388,550000.0
2008-01-15 08:50:00,16.319,16.409,16.285,16.409,350000.0
2008-01-15 08:51:00,16.284,16.367,16.284,16.324,450000.0
2008-01-15 08:52:00,16.321,16.39,16.314,16.38,550000.0
2008-01-15 08:53:00,16.334,16.44,16.334,16.372,550000.0
2008-01-15 08:54:00,16.367,16.406,16.329,16.396,300000.0
2008-01-15 08:55:00,16.388,16.388,16.295,16.33,250000.0
2008-01-15 08:56:00,16.397,16.408,16.27,16.361,500000.0
2008-01-15 08:57:00,16.405,16.443,16.323,16.366,500000.0
2008-01-15 08:58:00,16.402,16.402,16.302,16.34,400000.0
2008-01-15 08:59:00,16.308,16.431,16.298,16.392,350000.0
2008-01-15 09:00:00,16.335,16.409,16.265,16.409,350000.0
2008-01-15 09:02:00,16.363,16.472,16.316,16.399,400000.0
2008-01-15 09:03:00,16.281,16.384,16.281,16.289,500000.0
2008-01-15 09:04:00,16.403,16.461,16.329,16.441,500000.0
2008-01-15 09:05:00,16.396,16.396,16.294,16.387,450000.0
2008-01-15 09:06:00,16.443,16.443,16.3,16.381,400000.0
2008-01-15 09:07:00,16.399,16.422,16.324,16.394,350000.0
2008-01-15 09:08:00,16.441,16.441,16.312,16.398,400000.0
2008-01-15 09:09:00,16.342,16.42,16.342,16.401,350000.0
2008-01-15 09:10:00,16.369,16.421,16.295,16.295,400000.0
2008-01-15 09:11:00,16.395,16.432,16.315,16.419,350000.0
2008-01-15 09:12:00,16.387,16.432,16.287,16.369,350000.0
2008-01-15 09:13:00,16.306,16.424,16.306,16.348,350000.0
2008-01-15 09:14:00,16.309,16.467,16.309,16.327,500000.0
2008-01-15 09:15:00,16.365,16.365,16.295,16.354,300000.0
2008-01-15 09:16:00,16.364,16.416,16.283,16.384,400000.0
2008-01-15 09:17:00,16.386,16.421,16.288,16.288,300000.0
2008-01-15 09:18:00,16.415,16.415,16.307,16.378,450000.0
2008-01-15 09:19:00,16.419,16.42,16.28,16.42,250000.0
2008-01-15 09:20:00,16.415,16.434,16.329,16.419,400000.0
2008-01-15 09:21:00,16.362,16.443,16.327,16.434,500000.0
2008-01-15 09:22:00,16.402,16.435,16.32,16.39,600000.0
2008-01-15 09:23:00,16.41,16.41,16.275,16.373,250000.0
2008-01-15 09:24:00,16.425,16.425,16.277,16.343,350000.0
2008-01-15 09:25:00,16.376,16.434,16.351,16.434,350000.0
2008-01-15 09:26:00,16.33,16.438,16.266,16.266,350000.0
2008-01-15 09:28:00,16.407,16.407,16.215,16.358,350000.0
2008-01-15 09:29:00,16.334,16.413,16.29,16.413,450000.0
2008-01-15 09:30:00,16.368,16.368,16.356,16.356,100000.0
2008-01-15 09:31:00,16.416,16.416,16.277,16.3,250000.0
2008-01-15 09:32:00,16.428,16.428,16.313,16.414,350000.0
2008-01-15 09:33:00,16.303,16.413,16.243,16.383,500000.0
2008-01-15 09:34:00,16.408,16.426,16.287,16.388,550000.0
2008-01-15 09:35:00,16.349,16.41,16.275,16.41,450000.0
2008-01-15 09:36:00,16.385,16.386,16.267,16.311,350000.0
2008-01-15 09:37:00,16.363,16.393,16.264,16.37,450000.0
2008-01-15 09:38:00,16.273,16.428,16.273,16.412,350000.0
2008-01-15 09:39:00,16.402,16.402,16.268,16.293,400000.0
2008-01-15 09:40:00,16.314,16.439,16.273,16.273,300000.0
2008-01-15 09:41:00,16.366,16.41,16.295,16.308,500000.0
2008-01-15 09:42:00,16.34,16.357,16.243,16.283,300000.0
2008-01-15 09:43:00,16.288,16.362,16.253,16.302,350000.0
2008-01-15 09:44:00,16.277,16.375,16.243,16.301,350000.0
2008-01-15 09:45:00,16.35,16.382,16.298,16.382,250000.0
2008-01-15 09:47:00,16.31,16.395,16.306,16.34,400000.0
2008-01-15 09:48:00,16.363,16.373,16.244,16.288,450000.0
2008-01-15 09:50:00,16.332,16.378,16.318,16.318,350000.0
2008-01-15 09:51:00,16.241,16.345,16.241,16.345,350000.0
2008-01-15 09:52:00,16.291,16.405,16.291,16.39,450000.0
2008-01-15 09:53:00,16.279,16.357,16.249,16.348,400000.0
2008-01-15 09:54:00,16.284,16.29,16.231,16.283,250000.0
2008-01-15 09:55:00,16.342,16.357,16.222,16.357,450000.0
2008-01-15 09:56:00,16.304,16.386,16.245,16.339,550000.0
2008-01-15 09:57:00,16.24,16.344,16.24,16.321,250000.0
2008-01-15 09:58:00,16.343,16.343,16.199,16.199,350000.0
2008-01-15 09:59:00,16.257,16.341,16.173,16.341,450000.0
2008-01-15 10:00:00,16.259,16.3,16.237,16.292,500000.0
2008-01-15 10:01:00,16.317,16.332,16.234,16.242,350000.0
2008-01-15 10:02:00,16.336,16.336,16.232,16.255,250000.0
2008-01-15 10:03:00,16.265,16.407,16.265,16.324,550000.0
2008-01-15 10:04:00,16.306,16.316,16.184,16.213,550000.0
2008-01-15 10:05:00,16.246,16.394,16.221,16.313,450000.0
2008-01-15 10:06:00,16.287,16.336,16.245,16.323,350000.0
2008-01-15 10:07:00,16.336,16.336,16.223,16.223,400000.0
2008-01-15 10:08:00,16.246,16.327,16.231,16.327,500000.0
2008-01-15 10:09:00,16.249,16.372,16.242,16.322,600000.0
2008-01-15 10:10:00,16.267,16.356,16.209,16.231,350000.0
2008-01-15 10:11:00,16.273,16.329,16.213,16.329,550000.0
2008-01-15 10:12:00,16.247,16.331,16.209,16.322,500000.0
2008-01-15 10:13:00,16.209,16.302,16.135,16.302,750000.0
2008-01-15 10:14:00,16.246,16.324,16.24,16.324,400000.0
2008-01-15 10:15:00,16.307,16.319,16.166,16.287,400000.0
2008-01-15 10:16:00,16.287,16.331,16.222,16.313,400000.0
2008-01-15 10:17:00,16.26,16.354,16.242,16.242,350000.0
2008-01-15 10:18:00,16.254,16.338,16.215,16.288,550000.0
2008-01-15 10:19:00,16.232,16.346,16.205,16.346,400000.0
2008-01-15 10:20:00,16.241,16.295,16.226,16.229,550000.0
2008-01-15 10:21:00,16.242,16.335,16.196,16.312,500000.0
2008-01-15 10:22:00,16.309,16.363,16.231,16.337,400000.0
2008-01-15 10:23:00,16.267,16.368,16.267,16.343,250000.0
2008-01-15 10:24:00,16.333,16.352,16.282,16.334,350000.0
2008-01-15 10:25:00,16.356,16.356,16.211,16.257,450000.0
2008-01-15 10:26:00,16.356,16.356,16.242,16.303,550000.0
2008-01-15 10:27:00,16.335,16.375,16.283,16.283,400000.0
2008-01-15 10:28:00,16.327,16.35,16.223,16.235,450000.0
2008-01-15 10:29:00,16.362,16.362,16.189,16.332,500000.0
2008-01-15 10:30:00,16.343,16.376,16.238,16.345,500000.0
2008-01-15 10:31:00,16.274,16.384,16.257,16.257,300000.0
2008-01-15 10:32:00,16.343,16.372,16.245,16.34,450000.0
2008-01-15 10:33:00,16.364,16.37,16.282,16.282,250000.0
2008-01-15 10:35:00,16.297,16.36,16.284,16.285,400000.0
2008-01-15 10:36:00,16.265,16.364,16.265,16.356,400000.0
2008-01-15 10:37:00,16.348,16.398,16.249,16.353,500000.0
2008-01-15 10:39:00,16.379,16.45,16.28,16.324,300000.0
2008-01-15 10:40:00,16.345,16.44,16.298,16.338,400000.0
2008-01-15 10:41:00,16.404,16.433,16.273,16.399,550000.0
2008-01-15 10:42:00,16.383,16.42,16.319,16.42,350000.0
2008-01-15 10:43:00,16.415,16.415,16.28,16.3,350000.0
2008-01-15 10:44:00,16.38,16.414,16.307,16.311,450000.0
2008-01-15 10:45:00,16.408,16.408,16.254,16.343,500000.0
2008-01-15 10:46:00,16.352,16.404,16.262,16.337,350000.0
2008-01-15 10:47:00,16.291,16.396,16.26,16.26,250000.0
2008-01-15 10:48:00,16.318,16.409,16.27,16.409,350000.0
2008-01-15 10:49:00,16.37,16.408,16.29,16.373,500000.0
2008-01-15 10:50:00,16.365,16.38,16.31,16.366,500000.0
2008-01-15 10:51:00,16.376,16.417,16.286,16.316,450000.0
2008-01-15 10:52:00,16.285,16.378,16.252,16.37,350000.0
2008-01-15 10:53:00,16.335,16.335,16.224,16.254,350000.0
2008-01-15 10:54:00,16.358,16.358,16.244,16.28,550000.0
2008-01-15 10:55:00,16.266,16.34,16.239,16.288,350000.0
2008-01-15 10:56:00,16.303,16.361,16.299,16.303,350000.0
2008-01-15 10:58:00,16.357,16.382,16.258,16.296,350000.0
2008-01-15 10:59:00,16.377,16.45,16.267,16.267,450000.0
2008-01-15 11:00:00,16.311,16.403,16.277,16.313,350000.0
2008-01-15 11:01:00,16.291,16.409,16.28,16.3,550000.0
2008-01-15 11:02:00,16.384,16.388,16.252,16.3,400000.0
2008-01-15 11:03:00,16.335,16.451,16.289,16.321,550000.0
2008-01-15 11:04:00,16.372,16.386,16.211,16.347,550000.0
2008-01-15 11:05:00,16.389,16.389,16.227,16.272,550000.0
2008-01-15 11:06:00,16.363,16.363,16.234,16.264,500000.0
2008-01-15 11:07:00,16.255,16.411,16.255,16.367,400000.0
2008-01-15 11:08:00,16.331,16.379,16.269,16.288,400000.0
2008-01-15 11:09:00,16.378,16.378,16.276,16.369,500000.0
2008-01-15 11:10:00,16.243,16.388,16.243,16.312,400000.0
2008-01-15 11:11:00,16.383,16.406,16.271,16.365,350000.0
2008-01-15 11:12:00,16.359,16.361,16.257,16.257,350000.0
2008-01-15 11:13:00,16.323,16.365,16.236,16.356,500000.0
2008-01-15 11:14:00,16.258,16.341,16.222,16.341,400000.0
2008-01-15 11:15:00,16.26,16.405,16.231,16.256,400000.0
2008-01-15 11:16:00,16.311,16.312,16.204,16.204,350000.0
2008-01-15 11:17:00,16.324,16.324,16.215,16.219,350000.0
2008-01-15 11:18:00,16.321,16.353,16.238,16.32,350000.0
2008-01-15 11:19:00,16.261,16.378,16.25,16.378,550000.0
2008-01-15 11:20:00,16.323,16.323,16.177,16.19,450000.0
2008-01-15 11:21:00,16.334,16.334,16.199,16.199,450000.0
2008-01-15 11:22:00,16.273,16.33,16.245,16.245,350000.0
2008-01-15 11:23:00,16.28,16.341,16.221,16.233,500000.0
2008-01-15 11:24:00,16.242,16.355,16.225,16.316,550000.0
2008-01-15 11:25:00,16.226,16.397,16.226,16.301,400000.0
2008-01-15 11:26:00,16.351,16.351,16.198,16.297,400000.0
2008-01-15 11:27:00,16.247,16.36,16.247,16.36,500000.0
2008-01-15 11:28:00,16.235,16.319,16.206,16.3,350000.0
2008-01-15 11:29:00,16.261,16.323,16.227,16.315,500000.0
2008-01-15 11:30:00,16.297,16.366,16.247,16.278,450000.0
2008-01-15 11:31:00,16.324,16.349,16.236,16.298,500000.0
2008-01-15 11:32:00,16.262,16.385,16.24,16.24,500000.0
2008-01-15 11:33:00,16.262,16.353,16.259,16.321,450000.0
2008-01-15 11:34:00,16.347,16.347,16.241,16.343,400000.0
2008-01-15 11:35:00,16.356,16.387,16.245,16.321,450000.0
2008-01-15 11:36:00,16.311,16.368,16.245,16.368,550000.0
2008-01-15 11:37:00,16.384,16.384,16.25,16.282,400000.0
2008-01-15 11:38:00,16.364,16.389,16.275,16.275,400000.0
2008-01-15 11:39:00,16.285,16.342,16.237,16.243,350000.0
2008-01-15 11:40:00,16.303,16.405,16.303,16.314,550000.0
2008-01-15 11:41:00,16.306,16.367,16.279,16.345,350000.0
2008-01-15 11:42:00,16.279,16.372,16.243,16.372,500000.0
2008-01-15 11:43:00,16.373,16.373,16.261,16.372,350000.0
2008-01-15 11:44:00,16.349,16.364,16.24,16.341,450000.0
2008-01-15 11:45:00,16.334,16.356,16.255,16.258,350000.0
2008-01-15 11:46:00,16.302,16.359,16.214,16.24,400000.0
2008-01-15 11:47:00,16.311,16.367,16.231,16.285,550000.0
2008-01-15 11:48:00,16.317,16.352,16.256,16.339,400000.0
2008-01-15 11:49:00,16.337,16.369,16.255,16.309,350000.0
2008-01-15 11:50:00,16.307,16.363,16.248,16.363,350000.0
2008-01-15 11:51:00,16.346,16.376,16.243,16.334,550000.0
2008-01-15 11:52:00,16.252,16.365,16.218,16.365,450000.0
2008-01-15 11:53:00,16.255,16.396,16.255,16.286,400000.0
2008-01-15 11:54:00,16.35,16.35,16.189,16.252,400000.0
2008-01-15 11:55:00,16.321,16.369,16.248,16.362,350000.0
2008-01-15 11:56:00,16.286,16.369,16.286,16.299,350000.0
2008-01-15 11:57:00,16.321,16.388,16.263,16.383,550000.0
2008-01-15 11:58:00,16.283,16.406,16.266,16.376,350000.0
2008-01-15 11:59:00,16.36,16.404,16.264,16.287,450000.0
2008-01-15 12:00:00,16.321,16.321,16.211,16.211,300000.0
2008-01-15 12:01:00,16.217,16.328,16.206,16.24,450000.0
2008-01-15 12:02:00,16.333,16.363,16.314,16.363,350000.0
2008-01-15 12:03:00,16.278,16.358,16.235,16.327,1000000.0
2008-01-15 12:04:00,16.325,16.333,16.236,16.333,400000.0
2008-01-15 12:05:00,16.303,16.324,16.18,16.222,350000.0
2008-01-15 12:06:00,16.352,16.352,16.286,16.286,350000.0
2008-01-15 12:07:00,16.21,16.318,16.21,16.238,350000.0
2008-01-15 12:08:00,16.337,16.366,16.238,16.366,450000.0
2008-01-15 12:09:00,16.25,16.35,16.25,16.286,350000.0
2008-01-15 12:10:00,16.33,16.361,16.26,16.308,400000.0
2008-01-15 12:11:00,16.37,16.371,16.231,16.328,450000.0
2008-01-15 12:12:00,16.244,16.385,16.24,16.252,350000.0
2008-01-15 12:13:00,16.34,16.382,16.255,16.262,500000.0
2008-01-15 12:14:00,16.358,16.402,16.252,16.386,400000.0
2008-01-15 12:15:00,16.298,16.298,16.242,16.268,250000.0
2008-01-15 12:16:00,16.338,16.341,16.227,16.279,400000.0
2008-01-15 12:17:00,16.326,16.359,16.309,16.354,400000.0
2008-01-15 12:18:00,16.302,16.348,16.237,16.242,450000.0
2008-01-15 12:20:00,16.297,16.376,16.227,16.281,500000.0
2008-01-15 12:21:00,16.26,16.374,16.26,16.342,400000.0
2008-01-15 12:22:00,16.189,16.381,16.189,16.28,450000.0
2008-01-15 12:23:00,16.248,16.342,16.248,16.341,400000.0
2008-01-15 12:24:00,16.337,16.366,16.259,16.351,600000.0
2008-01-15 12:25:00,16.347,16.347,16.204,16.265,500000.0
2008-01-15 12:26:00,16.295,16.376,16.24,16.344,400000.0
2008-01-15 12:27:00,16.331,16.368,16.256,16.347,550000.0
2008-01-15 12:28:00,16.325,16.35,16.246,16.246,550000.0
2008-01-15 12:29:00,16.316,16.362,16.28,16.349,550000.0
2008-01-15 12:30:00,16.359,16.408,16.295,16.358,500000.0
2008-01-15 12:31:00,16.231,16.363,16.231,16.325,450000.0
2008-01-15 12:32:00,16.302,16.339,16.244,16.328,400000.0
2008-01-15 12:33:00,16.309,16.36,16.241,16.284,500000.0
2008-01-15 12:34:00,16.363,16.377,16.267,16.267,350000.0
2008-01-15 12:35:00,16.381,16.411,16.285,16.349,500000.0
2008-01-15 12:36:00,16.322,16.338,16.245,16.245,400000.0
2008-01-15 12:37:00,16.335,16.352,16.191,16.316,550000.0
2008-01-15 12:38:00,16.251,16.344,16.251,16.29,450000.0
2008-01-15 12:39:00,16.316,16.368,16.205,16.36,550000.0
2008-01-15 12:40:00,16.303,16.352,16.234,16.352,450000.0
2008-01-15 12:41:00,16.293,16.326,16.201,16.324,450000.0
2008-01-15 12:42:00,16.236,16.354,16.236,16.293,400000.0
2008-01-15 12:43:00,16.274,16.331,16.236,16.297,500000.0
2008-01-15 12:44:00,16.299,16.338,16.279,16.322,350000.0
2008-01-15 12:45:00,16.308,16.347,16.2,16.339,400000.0
2008-01-15 12:46:00,16.265,16.291,16.214,16.291,350000.0
2008-01-15 12:47:00,16.331,16.357,16.21,16.238,300000.0
2008-01-15 12:48:00,16.272,16.396,16.255,16.358,300000.0
2008-01-15 12:49:00,16.268,16.353,16.248,16.258,500000.0
2008-01-15 12:50:00,16.271,16.375,16.271,16.305,400000.0
2008-01-15 12:51:00,16.265,16.346,16.239,16.309,350000.0
2008-01-15 12:52:00,16.26,16.342,16.227,16.313,500000.0
2008-01-15 12:53:00,16.183,16.301,16.183,16.287,500000.0
2008-01-15 12:54:00,16.314,16.314,16.194,16.257,450000.0
2008-01-15 12:55:00,16.177,16.294,16.177,16.244,350000.0
2008-01-15 12:56:00,16.245,16.337,16.245,16.257,500000.0
2008-01-15 12:57:00,16.259,16.37,16.259,16.338,350000.0
2008-01-15 12:58:00,16.251,16.339,16.193,16.226,400000.0
2008-01-15 12:59:00,16.329,16.363,16.219,16.258,350000.0
2008-01-15 13:00:00,16.363,16.364,16.299,16.364,350000.0
2008-01-15 13:01:00,16.228,16.374,16.228,16.326,400000.0
2008-01-15 13:02:00,16.274,16.361,16.222,16.267,400000.0
2008-01-15 13:03:00,16.332,16.342,16.267,16.342,450000.0
2008-01-15 13:04:00,16.313,16.334,16.216,16.321,400000.0
2008-01-15 13:05:00,16.25,16.403,16.25,16.34,550000.0
2008-01-15 13:06:00,16.347,16.347,16.208,16.303,450000.0
2008-01-15 13:07:00,16.313,16.35,16.211,16.306,400000.0
2008-01-15 13:08:00,16.24,16.347,16.216,16.234,400000.0
2008-01-15 13:09:00,16.293,16.355,16.241,16.347,500000.0
2008-01-15 13:10:00,16.282,16.288,16.199,16.216,300000.0
2008-01-15 13:11:00,16.225,16.296,16.225,16.29,400000.0
2008-01-15 13:12:00,16.312,16.322,16.206,16.206,550000.0
2008-01-15 13:13:00,16.253,16.316,16.191,16.316,450000.0
2008-01-15 13:14:00,16.264,16.315,16.239,16.287,400000.0
2008-01-15 13:15:00,16.27,16.349,16.268,16.308,550000.0
2008-01-15 13:16:00,16.318,16.318,16.207,16.294,350000.0
2008-01-15 13:17:00,16.235,16.348,16.217,16.323,500000.0
2008-01-15 13:18:00,16.326,16.344,16.255,16.312,350000.0
2008-01-15 13:19:00,16.318,16.318,16.177,16.204,400000.0
2008-01-15 13:20:00,16.238,16.302,16.194,16.264,500000.0
2008-01-15 13:21:00,16.212,16.315,16.191,16.191,350000.0
2008-01-15 13:22:00,16.332,16.332,16.219,16.275,400000.0
2008-01-15 13:23:00,16.295,16.345,16.232,16.338,400000.0
2008-01-15 13:24:00,16.29,16.376,16.259,16.363,400000.0
2008-01-15 13:25:00,16.342,16.37,16.285,16.37,350000.0
2008-01-15 13:26:00,16.305,16.369,16.222,16.309,400000.0
2008-01-15 13:27:00,16.329,16.364,16.235,16.364,550000.0
2008-01-15 13:28:00,16.278,16.338,16.215,16.329,400000.0
2008-01-15 13:29:00,16.342,16.362,16.216,16.318,350000.0
2008-01-15 13:30:00,16.244,16.303,16.239,16.261,550000.0
2008-01-15 13:31:00,16.284,16.385,16.269,16.385,450000.0
2008-01-15 13:32:00,16.25,16.331,16.237,16.237,350000.0
2008-01-15 13:33:00,16.344,16.368,16.243,16.277,500000.0
2008-01-15 13:34:00,16.242,16.379,16.195,16.231,350000.0
2008-01-15 13:35:00,16.327,16.369,16.244,16.313,400000.0
2008-01-15 13:36:00,16.273,16.344,16.201,16.301,450000.0
2008-01-15 13:37:00,16.31,16.312,16.231,16.309,400000.0
2008-01-15 13:38:00,16.229,16.335,16.206,16.335,400000.0
2008-01-15 13:39:00,16.302,16.329,16.218,16.303,500000.0
2008-01-15 13:40:00,16.282,16.327,16.215,16.324,350000.0
2008-01-15 13:41:00,16.293,16.293,16.201,16.201,550000.0
2008-01-15 13:42:00,16.287,16.336,16.222,16.254,400000.0
2008-01-15 13:43:00,16.318,16.364,16.237,16.308,500000.0
2008-01-15 13:44:00,16.272,16.298,16.162,16.19,400000.0
2008-01-15 13:45:00,16.189,16.296,16.164,16.277,400000.0
2008-01-15 13:46:00,16.236,16.315,16.185,16.249,450000.0
2008-01-15 13:47:00,16.222,16.254,16.192,16.192,350000.0
2008-01-15 13:48:00,16.215,16.308,16.184,16.308,500000.0
2008-01-15 13:49:00,16.314,16.314,16.187,16.222,400000.0
2008-01-15 13:50:00,16.21,16.282,16.166,16.249,500000.0
2008-01-15 13:51:00,16.188,16.291,16.177,16.211,550000.0
2008-01-15 13:52:00,16.308,16.308,16.178,16.296,350000.0
2008-01-15 13:53:00,16.218,16.293,16.214,16.22,450000.0
2008-01-15 13:54:00,16.304,16.304,16.148,16.297,400000.0
2008-01-15 13:55:00,16.26,16.289,16.228,16.26,350000.0
2008-01-15 13:56:00,16.269,16.269,16.178,16.201,350000.0
2008-01-15 13:57:00,16.243,16.32,16.195,16.195,400000.0
2008-01-15 13:58:00,16.24,16.253,16.144,16.253,400000.0
2008-01-15 13:59:00,16.173,16.277,16.149,16.277,450000.0
2008-01-15 14:00:00,16.205,16.223,16.104,16.199,350000.0
2008-01-15 14:01:00,16.174,16.214,16.104,16.203,350000.0
2008-01-15 14:02:00,16.138,16.241,16.106,16.196,350000.0
2008-01-15 14:03:00,16.196,16.203,16.141,16.191,500000.0
2008-01-15 14:04:00,16.125,16.233,16.125,16.233,350000.0
2008-01-15 14:05:00,16.225,16.262,16.1,16.163,400000.0
2008-01-15 14:06:00,16.188,16.226,16.156,16.156,350000.0
2008-01-15 14:07:00,16.141,16.224,16.141,16.2,400000.0
2008-01-15 14:08:00,16.196,16.228,16.11,16.198,550000.0
2008-01-15 14:09:00,16.114,16.203,16.08,16.143,550000.0
2008-01-15 14:10:00,16.146,16.252,16.146,16.162,350000.0
2008-01-15 14:11:00,16.218,16.227,16.176,16.227,350000.0
2008-01-15 14:12:00,16.184,16.217,16.103,16.217,400000.0
2008-01-15 14:13:00,16.172,16.225,16.099,16.225,250000.0
2008-01-15 14:14:00,16.241,16.241,16.115,16.159,350000.0
2008-01-15 14:15:00,16.086,16.221,16.086,16.171,500000.0
2008-01-15 14:16:00,16.146,16.273,16.146,16.259,400000.0
2008-01-15 14:17:00,16.228,16.257,16.168,16.192,450000.0
2008-01-15 14:18:00,16.144,16.235,16.126,16.133,400000.0
2008-01-15 14:19:00,16.207,16.242,16.114,16.229,500000.0
2008-01-15 14:20:00,16.103,16.204,16.091,16.091,350000.0
2008-01-15 14:21:00,16.18,16.219,16.024,16.024,350000.0
2008-01-15 14:22:00,16.029,16.151,16.029,16.075,400000.0
2008-01-15 14:23:00,16.127,16.143,16.036,16.049,650000.0
2008-01-15 14:24:00,16.133,16.133,16.044,16.063,550000.0
2008-01-15 14:25:00,16.011,16.143,16.011,16.105,400000.0
2008-01-15 14:26:00,16.072,16.164,16.033,16.084,350000.0
2008-01-15 14:27:00,16.127,16.148,16.066,16.134,400000.0
2008-01-15 14:28:00,16.095,16.149,15.995,16.11,550000.0
2008-01-15 14:29:00,16.105,16.132,16.032,16.032,450000.0
2008-01-15 14:30:00,16.192,16.192,16.05,16.139,400000.0
2008-01-15 14:31:00,16.047,16.151,16.047,16.144,400000.0
2008-01-15 14:32:00,16.06,16.158,16.06,16.151,400000.0
2008-01-15 14:33:00,16.113,16.173,16.083,16.173,400000.0
2008-01-15 14:34:00,16.145,16.173,16.021,16.021,450000.0
2008-01-15 14:35:00,16.151,16.178,16.102,16.105,350000.0
2008-01-15 14:36:00,16.09,16.192,16.059,16.163,450000.0
2008-01-15 14:37:00,16.108,16.233,16.068,16.178,550000.0
2008-01-15 14:38:00,16.126,16.126,16.03,16.08,400000.0
2008-01-15 14:39:00,16.048,16.141,16.001,16.115,800000.0
2008-01-15 14:40:00,16.192,16.2,16.061,16.158,450000.0
2008-01-15 14:41:00,16.113,16.177,16.08,16.177,350000.0
2008-01-15 14:42:00,16.129,16.197,16.075,16.075,400000.0
2008-01-15 14:43:00,16.16,16.207,16.046,16.207,500000.0
2008-01-15 14:44:00,16.112,16.165,16.07,16.165,450000.0
2008-01-15 14:45:00,16.206,16.246,16.104,16.238,400000.0
2008-01-15 14:46:00,16.151,16.233,16.139,16.183,350000.0
2008-01-15 14:47:00,16.212,16.246,16.131,16.226,350000.0
2008-01-15 14:48:00,16.207,16.242,16.141,16.224,400000.0
2008-01-15 14:49:00,16.271,16.319,16.142,16.161,500000.0
2008-01-15 14:50:00,16.169,16.251,16.118,16.231,400000.0
2008-01-15 14:51:00,16.245,16.254,16.142,16.208,350000.0
2008-01-15 14:52:00,16.267,16.267,16.162,16.183,450000.0
2008-01-15 14:53:00,16.147,16.227,16.123,16.183,400000.0
2008-01-15 14:54:00,16.196,16.22,16.101,16.151,400000.0
2008-01-15 14:55:00,16.199,16.206,16.093,16.093,450000.0
2008-01-15 14:56:00,16.218,16.233,16.118,16.163,350000.0
2008-01-15 14:57:00,16.183,16.226,16.132,16.226,500000.0
2008-01-15 14:58:00,16.2,16.212,16.109,16.211,400000.0
2008-01-15 14:59:00,16.161,16.207,16.057,16.173,550000.0
2008-01-15 15:00:00,16.093,16.184,16.07,16.07,350000.0
2008-01-15 15:01:00,16.158,16.158,15.999,16.054,400000.0
2008-01-15 15:02:00,16.145,16.193,16.074,16.134,400000.0
2008-01-15 15:03:00,16.112,16.177,16.038,16.119,550000.0
2008-01-15 15:04:00,16.175,16.175,16.057,16.067,400000.0
2008-01-15 15:05:00,16.074,16.212,16.074,16.197,550000.0
2008-01-15 15:06:00,16.166,16.201,16.158,16.166,400000.0
2008-01-15 15:07:00,16.106,16.212,16.077,16.181,350000.0
2008-01-15 15:08:00,16.15,16.213,16.112,16.155,350000.0
2008-01-15 15:09:00,16.223,16.223,16.07,16.102,450000.0
2008-01-15 15:10:00,16.133,16.215,16.077,16.123,400000.0
2008-01-15 15:11:00,16.172,16.172,16.075,16.161,500000.0
2008-01-15 15:12:00,16.128,16.201,16.087,16.201,350000.0
2008-01-15 15:13:00,16.138,16.29,16.138,16.158,400000.0
2008-01-15 15:14:00,16.155,16.253,16.155,16.171,350000.0
2008-01-15 15:15:00,16.161,16.265,16.13,16.157,400000.0
2008-01-15 15:16:00,16.123,16.261,16.123,16.261,350000.0
2008-01-15 15:17:00,16.123,16.288,16.123,16.251,500000.0
2008-01-15 15:18:00,16.228,16.228,16.128,16.224,450000.0
2008-01-15 15:19:00,16.124,16.24,16.103,16.105,450000.0
2008-01-15 15:20:00,16.181,16.214,16.126,16.143,550000.0
2008-01-15 15:21:00,16.167,16.222,16.14,16.222,400000.0
2008-01-15 15:22:00,16.238,16.279,16.177,16.25,350000.0
2008-01-15 15:23:00,16.186,16.265,16.186,16.261,400000.0
2008-01-15 15:24:00,16.195,16.312,16.195,16.31,500000.0
2008-01-15 15:25:00,16.318,16.318,16.209,16.209,450000.0
2008-01-15 15:26:00,16.243,16.281,16.152,16.152,450000.0
2008-01-15 15:27:00,16.148,16.272,16.127,16.272,400000.0
2008-01-15 15:28:00,16.197,16.31,16.144,16.31,550000.0
2008-01-15 15:29:00,16.318,16.318,16.204,16.223,400000.0
2008-01-15 15:30:00,16.286,16.304,16.205,16.243,450000.0
2008-01-15 15:31:00,16.233,16.344,16.233,16.292,500000.0
2008-01-15 15:32:00,16.356,16.367,16.216,16.289,500000.0
2008-01-15 15:33:00,16.242,16.291,16.17,16.229,550000.0
2008-01-15 15:34:00,16.24,16.325,16.24,16.318,450000.0
2008-01-15 15:35:00,16.281,16.294,16.17,16.233,500000.0
2008-01-15 15:36:00,16.264,16.307,16.177,16.305,550000.0
2008-01-15 15:37:00,16.31,16.353,16.215,16.272,450000.0
2008-01-15 15:38:00,16.281,16.348,16.25,16.26,450000.0
2008-01-15 15:39:00,16.262,16.353,16.262,16.352,350000.0
2008-01-15 15:40:00,16.249,16.354,16.239,16.239,350000.0
2008-01-15 15:41:00,16.278,16.325,16.192,16.203,350000.0
2008-01-15 15:42:00,16.327,16.358,16.189,16.197,450000.0
2008-01-15 15:43:00,16.238,16.261,16.144,16.205,450000.0
2008-01-15 15:44:00,16.268,16.321,16.202,16.288,350000.0
2008-01-15 15:45:00,16.279,16.295,16.157,16.295,450000.0
2008-01-15 15:46:00,16.285,16.313,16.181,16.313,350000.0
2008-01-15 15:47:00,16.27,16.3,16.147,16.162,550000.0
2008-01-15 15:48:00,16.194,16.257,16.164,16.18,350000.0
2008-01-15 15:49:00,16.267,16.274,16.206,16.274,350000.0
2008-01-15 15:50:00,16.259,16.259,16.155,16.199,550000.0
2008-01-15 15:51:00,16.257,16.277,16.151,16.241,550000.0
2008-01-15 15:52:00,16.146,16.264,16.134,16.134,350000.0
2008-01-15 15:53:00,16.23,16.28,16.163,16.231,500000.0
2008-01-15 15:54:00,16.225,16.262,16.095,16.191,400000.0
2008-01-15 15:55:00,16.208,16.237,16.194,16.237,350000.0
2008-01-15 15:56:00,16.27,16.27,16.142,16.142,450000.0
2008-01-15 15:57:00,16.193,16.228,16.15,16.184,450000.0
2008-01-15 15:58:00,16.184,16.257,16.133,16.154,400000.0
2008-01-15 15:59:00,16.291,16.304,16.199,16.215,450000.0
2008-01-15 16:00:00,16.244,16.244,16.083,16.205,550000.0
2008-01-15 16:01:00,16.217,16.249,16.134,16.226,450000.0
2008-01-15 16:02:00,16.157,16.284,16.119,16.188,550000.0
2008-01-15 16:03:00,16.167,16.225,16.112,16.136,400000.0
2008-01-15 16:04:00,16.111,16.249,16.111,16.219,550000.0
2008-01-15 16:05:00,16.25,16.268,16.159,16.203,350000.0
2008-01-15 16:06:00,16.184,16.253,16.122,16.253,500000.0
2008-01-15 16:07:00,16.282,16.282,16.177,16.177,500000.0
2008-01-15 16:08:00,16.16,16.284,16.16,16.231,450000.0
2008-01-15 16:09:00,16.193,16.306,16.17,16.299,350000.0
2008-01-15 16:10:00,16.253,16.311,16.199,16.309,400000.0
2008-01-15 16:11:00,16.304,16.33,16.212,16.263,500000.0
2008-01-15 16:12:00,16.219,16.315,16.201,16.315,400000.0
2008-01-15 16:13:00,16.253,16.305,16.213,16.216,450000.0
2008-01-15 16:14:00,16.279,16.293,16.196,16.237,350000.0
2008-01-15 16:15:00,16.227,16.334,16.163,16.219,400000.0
2008-01-15 16:16:00,16.288,16.356,16.24,16.326,550000.0
2008-01-15 16:17:00,16.319,16.319,16.204,16.204,350000.0
2008-01-15 16:18:00,16.317,16.317,16.174,16.276,400000.0
2008-01-15 16:19:00,16.213,16.333,16.213,16.305,500000.0
2008-01-15 16:20:00,16.295,16.315,16.187,16.233,550000.0
2008-01-15 16:21:00,16.169,16.26,16.131,16.152,400000.0
2008-01-15 16:22:00,16.262,16.272,16.176,16.221,450000.0
2008-01-15 16:23:00,16.169,16.308,16.169,16.193,400000.0
2008-01-15 16:24:00,16.27,16.273,16.183,16.183,350000.0
2008-01-15 16:25:00,16.271,16.271,16.149,16.19,450000.0
2008-01-15 16:26:00,16.244,16.284,16.129,16.129,550000.0
2008-01-15 16:27:00,16.228,16.28,16.161,16.276,650000.0
2008-01-15 16:28:00,16.209,16.209,16.076,16.194,550000.0
2008-01-15 16:29:00,16.163,16.237,16.131,16.162,400000.0
2008-01-15 16:30:00,16.158,16.257,16.129,16.219,550000.0
2008-01-15 16:31:00,16.259,16.295,16.163,16.163,500000.0
2008-01-15 16:32:00,16.193,16.285,16.151,16.285,400000.0
2008-01-15 16:33:00,16.206,16.326,16.205,16.251,550000.0
2008-01-15 16:34:00,16.323,16.407,16.281,16.294,400000.0
2008-01-15 16:35:00,16.238,16.298,16.204,16.223,400000.0
2008-01-15 16:36:00,16.305,16.357,16.229,16.229,400000.0
2008-01-15 16:37:00,16.231,16.329,16.184,16.283,400000.0
2008-01-15 16:38:00,16.167,16.283,16.148,16.16,450000.0
2008-01-15 16:39:00,16.33,16.33,16.235,16.32,500000.0
2008-01-15 16:40:00,16.234,16.305,16.234,16.254,450000.0
2008-01-15 16:41:00,16.222,16.291,16.178,16.277,400000.0
2008-01-15 16:42:00,16.298,16.335,16.212,16.329,700000.0
2008-01-15 16:43:00,16.19,16.317,16.19,16.235,350000.0
2008-01-15 16:44:00,16.192,16.318,16.192,16.318,550000.0
2008-01-15 16:45:00,16.287,16.323,16.184,16.246,550000.0
2008-01-15 16:46:00,16.297,16.343,16.254,16.295,500000.0
2008-01-15 16:47:00,16.229,16.354,16.205,16.236,600000.0
2008-01-15 16:48:00,16.286,16.315,16.192,16.207,500000.0
2008-01-15 16:49:00,16.323,16.38,16.232,16.232,450000.0
2008-01-15 16:50:00,16.333,16.358,16.22,16.239,500000.0
2008-01-15 16:51:00,16.319,16.397,16.246,16.286,500000.0
2008-01-15 16:52:00,16.272,16.411,16.263,16.411,400000.0
2008-01-15 16:53:00,16.37,16.383,16.278,16.321,400000.0
2008-01-15 16:54:00,16.296,16.437,16.296,16.376,450000.0
2008-01-15 16:55:00,16.423,16.423,16.29,16.423,500000.0
2008-01-15 16:56:00,16.306,16.406,16.261,16.297,400000.0
2008-01-15 16:57:00,16.325,16.379,16.325,16.336,250000.0
2008-01-15 16:58:00,16.327,16.432,16.301,16.417,500000.0
2008-01-15 16:59:00,16.308,16.39,16.277,16.29,400000.0
2008-01-15 17:00:00,16.396,16.396,16.301,16.368,350000.0
2008-01-15 17:01:00,16.408,16.408,16.259,16.388,450000.0
2008-01-15 17:02:00,16.33,16.408,16.31,16.355,400000.0
2008-01-15 17:03:00,16.371,16.417,16.29,16.316,450000.0
2008-01-15 17:04:00,16.328,16.408,16.299,16.364,350000.0
2008-01-15 17:05:00,16.412,16.427,16.31,16.382,400000.0
2008-01-15 17:06:00,16.306,16.432,16.29,16.396,550000.0
2008-01-15 17:07:00,16.358,16.423,16.323,16.327,450000.0
2008-01-15 17:08:00,16.294,16.434,16.294,16.35,500000.0
2008-01-15 17:09:00,16.405,16.405,16.263,16.28,450000.0
2008-01-15 17:10:00,16.41,16.413,16.309,16.394,550000.0
2008-01-15 17:11:00,16.409,16.409,16.291,16.381,250000.0
2008-01-15 17:12:00,16.316,16.41,16.299,16.368,400000.0
2008-01-15 17:13:00,16.408,16.408,16.276,16.276,600000.0
2008-01-15 17:14:00,16.356,16.407,16.3,16.407,550000.0
2008-01-15 17:15:00,16.366,16.376,16.243,16.315,350000.0
2008-01-15 17:16:00,16.37,16.37,16.238,16.322,450000.0
2008-01-15 17:17:00,16.279,16.364,16.242,16.364,550000.0
2008-01-15 17:18:00,16.265,16.297,16.204,16.297,350000.0
2008-01-15 17:19:00,16.268,16.313,16.154,16.238,550000.0
2008-01-15 17:20:00,16.259,16.313,16.185,16.201,350000.0
2008-01-15 17:21:00,16.275,16.317,16.206,16.222,400000.0
2008-01-15 17:22:00,16.292,16.322,16.204,16.229,400000.0
2008-01-15 17:23:00,16.187,16.282,16.177,16.282,550000.0
2008-01-15 17:24:00,16.193,16.3,16.193,16.273,450000.0
2008-01-15 17:25:00,16.318,16.318,16.166,16.23,550000.0
2008-01-15 17:26:00,16.213,16.338,16.213,16.234,450000.0
2008-01-15 17:27:00,16.344,16.344,16.217,16.302,650000.0
2008-01-15 17:28:00,16.255,16.323,16.214,16.214,550000.0
2008-01-15 17:29:00,16.239,16.396,16.239,16.386,450000.0
2008-01-15 17:30:00,16.239,16.345,16.239,16.342,350000.0
2008-01-15 17:31:00,16.311,16.392,16.245,16.348,600000.0
2008-01-15 17:32:00,16.276,16.357,16.242,16.326,400000.0
2008-01-15 17:33:00,16.326,16.446,16.28,16.28,350000.0
2008-01-15 17:34:00,16.262,16.374,16.243,16.374,500000.0
2008-01-15 17:35:00,16.368,16.429,16.319,16.374,500000.0
2008-01-15 17:36:00,16.411,16.411,16.248,16.394,400000.0
2008-01-15 17:37:00,16.305,16.393,16.264,16.264,350000.0
2008-01-15 17:38:00,16.347,16.394,16.275,16.339,550000.0
2008-01-15 17:39:00,16.352,16.364,16.257,16.287,350000.0
2008-01-15 17:40:00,16.328,16.383,16.288,16.304,400000.0
2008-01-15 17:41:00,16.284,16.418,16.284,16.407,500000.0
2008-01-15 17:42:00,16.277,16.414,16.277,16.38,500000.0
2008-01-15 17:43:00,16.293,16.399,16.281,16.342,550000.0
2008-01-15 17:44:00,16.406,16.438,16.329,16.386,450000.0
2008-01-15 17:45:00,16.342,16.426,16.323,16.331,550000.0
2008-01-15 17:46:00,16.408,16.408,16.272,16.35,500000.0
2008-01-15 17:47:00,16.358,16.39,16.271,16.39,550000.0
2008-01-15 17:48:00,16.388,16.393,16.293,16.393,400000.0
2008-01-15 17:49:00,16.235,16.356,16.207,16.316,650000.0
2008-01-15 17:50:00,16.333,16.333,16.224,16.224,550000.0
2008-01-15 17:51:00,16.26,16.353,16.247,16.264,450000.0
2008-01-15 17:52:00,16.323,16.323,16.16,16.203,550000.0
2008-01-15 17:53:00,16.305,16.346,16.262,16.262,500000.0
2008-01-15 17:54:00,16.268,16.342,16.261,16.294,350000.0
2008-01-15 17:55:00,16.268,16.363,16.233,16.233,550000.0
2008-01-15 17:56:00,16.252,16.353,16.221,16.289,500000.0
2008-01-15 17:57:00,16.227,16.359,16.227,16.251,400000.0
2008-01-15 17:58:00,16.218,16.348,16.218,16.295,400000.0
2008-01-15 17:59:00,16.206,16.332,16.192,16.332,350000.0
2008-01-15 18:00:00,16.327,16.345,16.214,16.214,400000.0
2008-01-15 18:01:00,16.338,16.359,16.251,16.328,500000.0
2008-01-15 18:02:00,16.297,16.363,16.237,16.363,450000.0
2008-01-15 18:03:00,16.302,16.335,16.186,16.251,350000.0
2008-01-15 18:04:00,16.345,16.345,16.234,16.234,450000.0
2008-01-15 18:05:00,16.328,16.385,16.233,16.265,750000.0
2008-01-15 18:06:00,16.234,16.33,16.167,16.33,350000.0
2008-01-15 18:07:00,16.303,16.303,16.2,16.227,550000.0
2008-01-15 18:08:00,16.24,16.341,16.218,16.258,500000.0
2008-01-15 18:09:00,16.27,16.343,16.204,16.265,350000.0
2008-01-15 18:10:00,16.306,16.368,16.253,16.368,400000.0
2008-01-15 18:11:00,16.239,16.36,16.211,16.317,450000.0
2008-01-15 18:12:00,16.344,16.345,16.246,16.338,400000.0
2008-01-15 18:13:00,16.359,16.368,16.231,16.287,500000.0
2008-01-15 18:14:00,16.256,16.365,16.256,16.353,400000.0
2008-01-15 18:15:00,16.366,16.366,16.221,16.221,450000.0
2008-01-15 18:16:00,16.311,16.311,16.219,16.27,350000.0
2008-01-15 18:17:00,16.228,16.343,16.208,16.226,400000.0
2008-01-15 18:18:00,16.296,16.363,16.22,16.306,500000.0
2008-01-15 18:19:00,16.28,16.354,16.247,16.354,500000.0
2008-01-15 18:20:00,16.223,16.346,16.223,16.307,400000.0
2008-01-15 18:21:00,16.303,16.35,16.259,16.303,550000.0
2008-01-15 18:22:00,16.276,16.358,16.231,16.31,500000.0
2008-01-15 18:23:00,16.319,16.331,16.233,16.321,400000.0
2008-01-15 18:24:00,16.31,16.31,16.17,16.207,550000.0
2008-01-15 18:25:00,16.271,16.271,16.16,16.225,450000.0
2008-01-15 18:26:00,16.308,16.32,16.233,16.311,350000.0
2008-01-15 18:27:00,16.283,16.292,16.16,16.242,350000.0
2008-01-15 18:28:00,16.242,16.242,16.103,16.198,350000.0
2008-01-15 18:29:00,16.135,16.212,16.089,16.149,450000.0
2008-01-15 18:30:00,16.203,16.237,16.115,16.187,450000.0
2008-01-15 18:31:00,16.144,16.21,16.097,16.141,1550000.0
2008-01-15 18:32:00,16.148,16.226,16.092,16.162,450000.0
2008-01-15 18:33:00,16.118,16.236,16.118,16.165,400000.0
2008-01-15 18:34:00,16.153,16.282,16.135,16.183,550000.0
2008-01-15 18:35:00,16.166,16.233,16.162,16.162,350000.0
2008-01-15 18:36:00,16.137,16.239,16.11,16.139,500000.0
2008-01-15 18:37:00,16.15,16.218,16.125,16.19,400000.0
2008-01-15 18:38:00,16.147,16.198,16.073,16.142,450000.0
2008-01-15 18:39:00,16.188,16.193,16.084,16.193,400000.0
2008-01-15 18:40:00,16.192,16.192,16.09,16.182,350000.0
2008-01-15 18:41:00,16.176,16.207,16.035,16.185,500000.0
2008-01-15 18:42:00,16.162,16.177,16.075,16.075,400000.0
2008-01-15 18:43:00,16.138,16.229,16.125,16.147,550000.0
2008-01-15 18:44:00,16.135,16.213,16.079,16.184,500000.0
2008-01-15 18:45:00,16.183,16.221,16.127,16.127,400000.0
2008-01-15 18:46:00,16.236,16.269,16.095,16.181,550000.0
2008-01-15 18:47:00,16.137,16.182,16.05,16.105,550000.0
2008-01-15 18:48:00,16.191,16.205,16.088,16.088,400000.0
2008-01-15 18:49:00,16.12,16.19,16.12,16.188,400000.0
2008-01-15 18:50:00,16.218,16.233,16.117,16.211,350000.0
2008-01-15 18:51:00,16.204,16.234,16.085,16.234,550000.0
2008-01-15 18:52:00,16.091,16.171,16.09,16.142,450000.0
2008-01-15 18:53:00,16.152,16.214,16.106,16.203,450000.0
2008-01-15 18:54:00,16.148,16.247,16.146,16.247,400000.0
2008-01-15 18:55:00,16.225,16.225,16.163,16.169,350000.0
2008-01-15 18:56:00,16.201,16.208,16.119,16.158,450000.0
2008-01-15 18:57:00,16.221,16.221,16.067,16.188,450000.0
2008-01-15 18:58:00,16.189,16.201,16.115,16.175,1250000.0
2008-01-15 18:59:00,16.105,16.152,16.105,16.136,450000.0
2008-01-15 19:00:00,16.121,16.197,16.067,16.191,350000.0
2008-01-15 19:01:00,16.081,16.121,16.01,16.08,500000.0
2008-01-15 19:02:00,16.106,16.106,15.939,15.939,450000.0
2008-01-15 19:03:00,16.002,16.003,15.875,16.003,350000.0
2008-01-15 19:04:00,15.975,16.051,15.907,16.004,450000.0
2008-01-15 19:05:00,15.933,16.028,15.933,15.949,350000.0
2008-01-15 19:06:00,15.998,16.04,15.917,15.937,400000.0
2008-01-15 19:07:00,16.018,16.018,15.86,15.947,500000.0
2008-01-15 19:08:00,15.971,15.992,15.912,15.912,400000.0
2008-01-15 19:09:00,15.864,15.966,15.864,15.877,550000.0
2008-01-15 19:10:00,15.914,15.971,15.845,15.936,550000.0
2008-01-15 19:11:00,15.818,15.93,15.787,15.92,500000.0
2008-01-15 19:12:00,15.848,15.95,15.848,15.945,350000.0
2008-01-15 19:13:00,15.956,16.03,15.868,16.02,450000.0
2008-01-15 19:14:00,15.926,16.026,15.893,15.984,550000.0
2008-01-15 19:15:00,15.965,16.004,15.948,15.983,350000.0
2008-01-15 19:16:00,16.069,16.074,16.012,16.039,350000.0
2008-01-15 19:17:00,15.971,15.993,15.899,15.945,300000.0
2008-01-15 19:18:00,15.957,16.082,15.95,16.024,350000.0
2008-01-15 19:19:00,16.072,16.083,15.971,16.083,350000.0
2008-01-15 19:20:00,16.027,16.044,15.91,15.981,350000.0
2008-01-15 19:21:00,16.037,16.057,15.962,16.057,500000.0
2008-01-15 19:22:00,16.039,16.048,15.926,15.958,400000.0
2008-01-15 19:23:00,16.01,16.088,15.936,16.054,350000.0
2008-01-15 19:24:00,15.995,16.074,15.949,16.022,550000.0
2008-01-15 19:25:00,16.034,16.053,15.945,15.95,400000.0
2008-01-15 19:26:00,16.029,16.064,15.912,15.992,550000.0
2008-01-15 19:27:00,16.026,16.062,15.974,16.056,450000.0
2008-01-15 19:28:00,15.921,16.038,15.905,15.91,400000.0
2008-01-15 19:29:00,16.074,16.099,15.988,15.996,500000.0
2008-01-15 19:30:00,15.986,16.106,15.984,15.984,400000.0
2008-01-15 19:31:00,16.068,16.147,16.004,16.048,550000.0
2008-01-15 19:32:00,16.008,16.102,16.008,16.019,400000.0
2008-01-15 19:33:00,16.05,16.05,15.925,16.012,400000.0
2008-01-15 19:34:00,16.082,16.082,15.977,16.065,400000.0
2008-01-15 19:35:00,16.099,16.099,15.975,16.013,400000.0
2008-01-15 19:36:00,15.923,16.077,15.923,15.948,400000.0
2008-01-15 19:37:00,15.976,16.09,15.976,16.045,550000.0
2008-01-15 19:38:00,16.015,16.091,15.993,16.091,400000.0
2008-01-15 19:39:00,16.061,16.061,15.923,15.959,400000.0
2008-01-15 19:40:00,15.978,16.07,15.967,16.046,400000.0
2008-01-15 19:41:00,16.048,16.1,15.957,16.1,500000.0
2008-01-15 19:42:00,16.031,16.1,15.964,16.091,400000.0
2008-01-15 19:43:00,16.064,16.096,15.968,16.088,350000.0
2008-01-15 19:44:00,16.104,16.127,15.986,16.127,350000.0
2008-01-15 19:45:00,16.153,16.159,16.035,16.159,400000.0
2008-01-15 19:46:00,16.07,16.146,16.067,16.067,400000.0
2008-01-15 19:47:00,16.182,16.182,16.065,16.132,550000.0
2008-01-15 19:48:00,16.201,16.204,16.062,16.112,400000.0
2008-01-15 19:49:00,16.142,16.197,16.111,16.117,350000.0
2008-01-15 19:50:00,16.172,16.172,16.016,16.092,550000.0
2008-01-15 19:51:00,16.164,16.182,16.085,16.103,500000.0
2008-01-15 19:52:00,16.149,16.172,16.044,16.172,350000.0
2008-01-15 19:53:00,16.142,16.16,16.031,16.066,350000.0
2008-01-15 19:54:00,16.139,16.157,16.027,16.04,450000.0
2008-01-15 19:55:00,16.04,16.157,16.04,16.149,400000.0
2008-01-15 19:56:00,16.023,16.143,16.023,16.087,350000.0
2008-01-15 19:57:00,16.091,16.116,15.966,15.966,400000.0
2008-01-15 19:58:00,16.051,16.051,15.983,15.991,200000.0
2008-01-15 19:59:00,16.06,16.111,15.986,15.986,500000.0
2008-01-15 20:00:00,16.01,16.094,15.97,16.048,450000.0
2008-01-15 20:01:00,16.06,16.094,16.008,16.092,500000.0
2008-01-15 20:02:00,16.026,16.127,15.998,16.127,400000.0
2008-01-15 20:03:00,16.129,16.131,16.034,16.047,450000.0
2008-01-15 20:04:00,16.085,16.085,16.032,16.071,250000.0
2008-01-15 20:05:00,16.047,16.12,16.004,16.111,400000.0
2008-01-15 20:06:00,16.166,16.17,16.074,16.074,150000.0
2008-01-15 20:07:00,16.043,16.133,16.043,16.133,150000.0
2008-01-15 20:08:00,16.073,16.188,16.055,16.114,400000.0
2008-01-15 20:09:00,16.123,16.149,16.045,16.149,450000.0
2008-01-15 20:10:00,16.134,16.173,16.084,16.167,350000.0
2008-01-15 20:11:00,16.165,16.209,16.045,16.111,500000.0
2008-01-15 20:12:00,16.108,16.237,16.108,16.142,350000.0
2008-01-15 20:13:00,16.096,16.202,16.092,16.159,550000.0
2008-01-15 20:14:00,16.127,16.131,16.093,16.093,250000.0
2008-01-15 20:15:00,16.208,16.208,16.125,16.194,400000.0
2008-01-15 20:16:00,16.114,16.212,16.108,16.108,350000.0
2008-01-15 20:17:00,16.227,16.249,16.13,16.157,500000.0
2008-01-15 20:18:00,16.17,16.182,16.086,16.181,400000.0
2008-01-15 20:19:00,16.164,16.164,16.075,16.111,350000.0
2008-01-15 20:20:00,16.169,16.169,16.03,16.111,400000.0
2008-01-15 20:21:00,16.12,16.159,16.071,16.159,400000.0
2008-01-15 20:22:00,16.17,16.183,16.072,16.072,400000.0
2008-01-15 20:23:00,16.167,16.167,16.031,16.135,500000.0
2008-01-15 20:24:00,16.171,16.204,16.117,16.16,550000.0
2008-01-15 20:25:00,16.155,16.155,16.069,16.114,350000.0
2008-01-15 20:26:00,16.113,16.192,16.073,16.078,350000.0
2008-01-15 20:27:00,16.06,16.203,16.054,16.193,350000.0
2008-01-15 20:28:00,16.152,16.195,16.103,16.185,300000.0
2008-01-15 20:29:00,16.105,16.211,16.045,16.111,550000.0
2008-01-15 20:30:00,16.149,16.17,16.089,16.162,550000.0
2008-01-15 20:31:00,16.064,16.153,16.033,16.1,350000.0
2008-01-15 20:32:00,16.077,16.16,16.077,16.126,300000.0
2008-01-15 20:33:00,16.091,16.131,16.034,16.066,350000.0
2008-01-15 20:34:00,16.061,16.115,16.027,16.059,300000.0
2008-01-15 20:35:00,16.099,16.119,16.052,16.08,400000.0
2008-01-15 20:36:00,16.05,16.143,16.05,16.126,350000.0
2008-01-15 20:37:00,16.105,16.146,16.06,16.06,200000.0
2008-01-15 20:38:00,16.008,16.132,16.008,16.028,300000.0
2008-01-15 20:39:00,16.152,16.161,16.04,16.103,250000.0
2008-01-15 20:40:00,16.158,16.173,16.062,16.136,300000.0
2008-01-15 20:41:00,16.038,16.16,16.038,16.16,400000.0
2008-01-15 20:42:00,16.123,16.149,15.976,16.149,550000.0
2008-01-15 20:43:00,16.166,16.205,16.106,16.174,300000.0
2008-01-15 20:44:00,16.128,16.141,16.128,16.141,100000.0
2008-01-15 20:45:00,16.078,16.153,16.058,16.058,400000.0
2008-01-15 20:46:00,16.058,16.161,16.015,16.161,300000.0
2008-01-15 20:47:00,16.173,16.191,16.057,16.176,400000.0
2008-01-15 20:48:00,16.094,16.189,16.064,16.156,350000.0
2008-01-15 20:49:00,16.029,16.151,16.029,16.099,300000.0
2008-01-15 20:50:00,16.089,16.178,16.076,16.076,250000.0
2008-01-15 20:51:00,16.142,16.147,16.06,16.111,400000.0
2008-01-15 20:52:00,16.089,16.142,16.031,16.031,300000.0
2008-01-15 20:53:00,16.089,16.093,16.089,16.093,100000.0
2008-01-15 20:54:00,16.147,16.172,16.045,16.045,300000.0
2008-01-15 20:55:00,16.007,16.066,16.007,16.066,100000.0
2008-01-15 20:56:00,16.123,16.167,16.077,16.142,500000.0
2008-01-15 20:57:00,16.155,16.155,16.025,16.119,300000.0
2008-01-15 20:58:00,16.12,16.12,16.12,16.12,100000.0
2008-01-15 20:59:00,16.094,16.17,16.041,16.062,500000.0
2008-01-15 21:00:00,16.099,16.163,16.036,16.036,400000.0
2008-01-15 21:01:00,16.161,16.179,16.125,16.129,300000.0
2008-01-15 21:02:00,16.074,16.134,16.074,16.124,350000.0
2008-01-15 21:03:00,16.157,16.167,16.046,16.046,500000.0
2008-01-15 21:04:00,16.128,16.128,15.993,16.104,350000.0
2008-01-15 21:05:00,15.978,16.112,15.978,16.095,250000.0
2008-01-15 21:06:00,16.092,16.145,16.092,16.103,350000.0
2008-01-15 21:07:00,16.159,16.159,16.02,16.02,450000.0
2008-01-15 21:08:00,16.115,16.136,16.001,16.026,300000.0
2008-01-15 21:09:00,16.001,16.14,16.001,16.051,450000.0
2008-01-15 21:10:00,16.078,16.183,16.04,16.077,400000.0
2008-01-15 21:11:00,16.085,16.086,16.037,16.086,200000.0
2008-01-15 21:12:00,16.072,16.115,15.988,16.048,300000.0
2008-01-15 21:13:00,16.136,16.136,16.026,16.125,300000.0
2008-01-15 21:14:00,16.098,16.129,16.014,16.129,350000.0
2008-01-15 21:15:00,16.152,16.152,16.035,16.035,250000.0
2008-01-15 21:16:00,16.04,16.134,16.002,16.037,400000.0
2008-01-15 21:17:00,16.111,16.121,16.037,16.119,250000.0
2008-01-15 21:18:00,16.042,16.184,16.042,16.073,600000.0
2008-01-15 21:19:00,16.052,16.159,16.052,16.159,350000.0
2008-01-15 21:20:00,16.049,16.189,16.043,16.068,450000.0
2008-01-15 21:21:00,16.073,16.167,16.069,16.158,600000.0
2008-01-15 21:22:00,16.066,16.143,16.031,16.132,350000.0
2008-01-15 21:23:00,16.134,16.134,16.01,16.113,300000.0
2008-01-15 21:24:00,16.078,16.133,15.989,16.041,400000.0
2008-01-15 21:25:00,16.048,16.048,15.986,16.024,250000.0
2008-01-15 21:26:00,15.964,16.077,15.931,16.077,400000.0
2008-01-15 21:27:00,16.145,16.145,16.013,16.062,350000.0
2008-01-15 21:28:00,16.082,16.119,16.005,16.005,400000.0
2008-01-15 21:29:00,16.046,16.099,15.974,16.011,600000.0
2008-01-15 21:30:00,15.998,16.057,15.979,15.998,300000.0
2008-01-15 21:31:00,16.059,16.087,16.059,16.062,200000.0
2008-01-15 21:32:00,16.105,16.16,16.039,16.141,500000.0
2008-01-15 21:33:00,16.019,16.134,16.013,16.013,350000.0
2008-01-15 21:34:00,16.037,16.194,16.037,16.141,400000.0
2008-01-15 21:36:00,16.106,16.121,16.026,16.026,250000.0
2008-01-15 21:37:00,16.073,16.156,16.019,16.117,600000.0
2008-01-15 21:38:00,16.139,16.141,15.996,16.056,300000.0
2008-01-15 21:39:00,16.023,16.149,15.993,16.007,600000.0
2008-01-15 21:40:00,16.002,16.07,16.002,16.021,300000.0
2008-01-15 21:41:00,16.043,16.106,16.017,16.093,500000.0
2008-01-15 21:42:00,16.01,16.125,16.01,16.125,300000.0
2008-01-15 21:43:00,16.103,16.103,16.028,16.101,250000.0
2008-01-15 21:44:00,16.104,16.104,15.937,15.964,300000.0
2008-01-15 21:45:00,16.113,16.141,16.031,16.141,750000.0
2008-01-15 21:46:00,16.031,16.133,16.01,16.085,450000.0
2008-01-15 21:47:00,16.064,16.144,16.024,16.046,500000.0
2008-01-15 21:48:00,16.129,16.151,16.087,16.087,200000.0
2008-01-15 21:49:00,16.124,16.124,16.043,16.051,400000.0
2008-01-15 21:50:00,16.058,16.167,16.024,16.12,800000.0
2008-01-15 21:51:00,16.092,16.125,16.02,16.098,350000.0
2008-01-15 21:52:00,16.019,16.019,15.992,15.992,100000.0
2008-01-15 21:53:00,16.059,16.116,16.046,16.046,400000.0
2008-01-15 21:54:00,16.095,16.095,15.99,16.022,250000.0
2008-01-15 21:57:00,16.033,16.107,15.987,15.987,250000.0
2008-01-15 21:58:00,16.012,16.104,15.966,15.995,250000.0
2008-01-15 21:59:00,16.033,16.134,16.022,16.084,500000.0
2008-01-15 22:00:00,16.116,16.116,16.014,16.027,350000.0
2008-01-15 22:01:00,16.063,16.094,15.981,15.981,350000.0
2008-01-15 22:02:00,15.969,16.082,15.969,16.026,400000.0
2008-01-15 22:03:00,16.074,16.074,15.941,15.963,350000.0
2008-01-15 22:04:00,16.047,16.096,16.047,16.096,100000.0
2008-01-15 22:05:00,16.092,16.092,16.068,16.068,200000.0
2008-01-15 22:06:00,16.021,16.071,15.963,15.984,200000.0
2008-01-15 22:07:00,16.058,16.089,15.959,15.959,400000.0
2008-01-15 22:08:00,16.066,16.066,15.961,16.047,150000.0
2008-01-15 22:09:00,16.056,16.056,15.934,15.968,300000.0
2008-01-15 22:10:00,16.06,16.085,16.014,16.026,400000.0
2008-01-15 22:11:00,16.02,16.053,15.966,16.047,400000.0
2008-01-15 22:12:00,15.949,16.041,15.94,16.041,250000.0
2008-01-15 22:13:00,15.928,15.957,15.928,15.957,100000.0
2008-01-15 22:14:00,15.938,16.033,15.938,16.033,150000.0
2008-01-15 22:15:00,15.932,16.05,15.932,15.939,550000.0
2008-01-15 22:16:00,16.038,16.038,15.954,16.016,300000.0
2008-01-15 22:17:00,16.028,16.042,15.902,16.042,350000.0
2008-01-15 22:18:00,16.011,16.026,15.94,15.989,400000.0
2008-01-15 22:19:00,15.906,15.992,15.875,15.992,450000.0
2008-01-15 22:20:00,15.985,16.009,15.87,16.009,400000.0
2008-01-15 22:21:00,16.007,16.007,15.883,15.883,500000.0
2008-01-15 22:22:00,16.0,16.0,15.914,15.936,250000.0
2008-01-15 22:23:00,15.903,16.004,15.903,15.958,250000.0
2008-01-15 22:24:00,15.904,16.016,15.904,15.948,400000.0
2008-01-15 22:25:00,16.036,16.036,15.948,15.982,150000.0
2008-01-15 22:26:00,16.024,16.024,15.862,15.924,350000.0
2008-01-15 22:27:00,16.021,16.021,15.908,16.018,400000.0
2008-01-15 22:28:00,15.969,16.048,15.969,16.048,300000.0
2008-01-15 22:29:00,16.027,16.054,15.958,16.009,350000.0
2008-01-15 22:30:00,16.067,16.067,15.989,15.989,300000.0
2008-01-15 22:31:00,15.977,16.052,15.91,15.91,550000.0
2008-01-15 22:32:00,15.967,15.976,15.967,15.976,100000.0
2008-01-15 22:33:00,16.01,16.01,15.964,15.974,300000.0
2008-01-15 22:34:00,16.041,16.052,15.944,15.974,500000.0
2008-01-15 22:35:00,16.022,16.05,15.949,15.949,250000.0
2008-01-15 22:36:00,15.957,16.076,15.941,15.996,350000.0
2008-01-15 22:37:00,15.915,16.077,15.915,15.996,350000.0
2008-01-15 22:39:00,15.965,16.016,15.877,15.983,500000.0
2008-01-15 22:40:00,15.923,16.018,15.889,15.94,500000.0
2008-01-15 22:41:00,15.997,15.997,15.945,15.947,250000.0
2008-01-15 22:42:00,15.931,15.976,15.831,15.973,350000.0
2008-01-15 22:43:00,15.953,15.983,15.881,15.934,400000.0
2008-01-15 22:44:00,15.997,16.008,15.914,15.955,450000.0
2008-01-15 22:45:00,16.01,16.03,15.935,15.935,300000.0
2008-01-15 22:46:00,15.909,16.016,15.909,16.016,100000.0
2008-01-15 22:47:00,15.956,15.988,15.887,15.887,250000.0
2008-01-15 22:48:00,15.922,15.98,15.902,15.95,400000.0
2008-01-15 22:49:00,15.922,15.994,15.922,15.971,300000.0
2008-01-15 22:50:00,15.966,16.041,15.949,15.949,500000.0
2008-01-15 22:51:00,15.925,15.965,15.923,15.965,150000.0
2008-01-15 22:52:00,15.925,15.954,15.878,15.923,250000.0
2008-01-15 22:53:00,15.978,16.056,15.917,15.917,400000.0
2008-01-15 22:54:00,15.93,16.011,15.93,15.973,350000.0
2008-01-15 22:55:00,15.912,15.978,15.854,15.975,300000.0
2008-01-15 22:56:00,15.985,15.985,15.889,15.889,100000.0
2008-01-15 22:57:00,15.984,16.007,15.928,16.007,300000.0
2008-01-15 22:58:00,15.96,15.982,15.873,15.906,300000.0
2008-01-15 22:59:00,15.96,15.985,15.891,15.956,450000.0
2008-01-15 23:00:00,15.903,16.035,15.903,16.035,150000.0
2008-01-15 23:01:00,15.897,15.987,15.897,15.909,500000.0
2008-01-15 23:02:00,15.904,15.991,15.859,15.951,250000.0
2008-01-15 23:03:00,15.988,16.003,15.904,15.968,200000.0
2008-01-15 23:04:00,15.863,15.863,15.863,15.863,50000.0
2008-01-15 23:05:00,15.891,15.942,15.891,15.942,100000.0
2008-01-15 23:06:00,15.898,15.995,15.898,15.995,100000.0
2008-01-15 23:07:00,15.901,15.901,15.901,15.901,50000.0
2008-01-15 23:08:00,15.977,15.977,15.853,15.886,600000.0
2008-01-15 23:09:00,15.871,15.935,15.83,15.843,300000.0
2008-01-15 23:10:00,16.033,16.043,15.854,16.027,400000.0
2008-01-15 23:11:00,15.846,15.918,15.805,15.805,200000.0
2008-01-15 23:12:00,15.916,15.958,15.843,15.917,350000.0
2008-01-15 23:13:00,15.857,15.979,15.857,15.925,450000.0
2008-01-15 23:14:00,15.89,15.968,15.853,15.916,400000.0
2008-01-15 23:15:00,15.942,15.953,15.866,15.866,300000.0
2008-01-15 23:16:00,15.942,15.966,15.829,15.829,250000.0
2008-01-15 23:17:00,15.941,15.968,15.914,15.968,250000.0
2008-01-15 23:18:00,15.94,15.976,15.886,15.91,350000.0
2008-01-15 23:19:00,15.973,15.973,15.942,15.942,100000.0
2008-01-15 23:20:00,15.956,16.027,15.914,15.922,550000.0
2008-01-15 23:21:00,15.908,15.949,15.835,15.947,450000.0
2008-01-15 23:22:00,15.938,15.938,15.854,15.854,300000.0
2008-01-15 23:23:00,15.911,15.939,15.796,15.939,300000.0
2008-01-15 23:24:00,15.862,16.027,15.862,15.921,250000.0
2008-01-15 23:25:00,15.923,15.927,15.865,15.865,400000.0
2008-01-15 23:26:00,15.846,15.941,15.846,15.926,300000.0
2008-01-15 23:27:00,15.832,15.941,15.832,15.886,300000.0
2008-01-15 23:28:00,15.901,15.913,15.86,15.89,200000.0
2008-01-15 23:29:00,15.916,15.954,15.916,15.954,150000.0
2008-01-15 23:30:00,15.913,15.99,15.913,15.932,300000.0
2008-01-15 23:31:00,15.946,15.963,15.852,15.961,400000.0
2008-01-15 23:32:00,15.875,15.929,15.875,15.927,150000.0
2008-01-15 23:33:00,15.955,15.955,15.901,15.901,150000.0
2008-01-15 23:34:00,15.938,15.955,15.853,15.896,350000.0
2008-01-15 23:35:00,15.908,15.926,15.831,15.869,300000.0
2008-01-15 23:36:00,15.939,15.939,15.825,15.825,250000.0
2008-01-15 23:37:00,15.908,15.953,15.861,15.869,550000.0
2008-01-15 23:38:00,15.867,15.909,15.837,15.909,200000.0
2008-01-15 23:39:00,15.868,15.928,15.796,15.908,600000.0
2008-01-15 23:40:00,16.019,16.019,15.842,15.842,350000.0
2008-01-15 23:41:00,15.945,16.026,15.945,16.026,100000.0
2008-01-15 23:42:00,15.998,16.052,15.957,15.964,350000.0
2008-01-15 23:43:00,15.85,15.928,15.821,15.857,400000.0
2008-01-15 23:44:00,15.856,15.992,15.856,15.977,350000.0
2008-01-15 23:45:00,15.885,15.885,15.861,15.861,100000.0
2008-01-15 23:46:00,15.824,15.853,15.824,15.825,150000.0
2008-01-15 23:47:00,15.92,15.92,15.846,15.875,250000.0
2008-01-15 23:48:00,15.826,15.961,15.826,15.918,350000.0
2008-01-15 23:49:00,15.912,15.919,15.838,15.855,300000.0
2008-01-15 23:50:00,16.041,16.041,15.829,15.863,350000.0
2008-01-15 23:51:00,15.779,15.897,15.764,15.774,300000.0
2008-01-15 23:52:00,15.849,15.958,15.849,15.853,200000.0
2008-01-15 23:54:00,15.874,15.909,15.817,15.909,200000.0
2008-01-15 23:55:00,15.916,15.916,15.775,15.831,350000.0
2008-01-15 23:57:00,15.877,15.879,15.806,15.806,150000.0
2008-01-15 23:58:00,15.845,15.89,15.845,15.89,100000.0
2008-01-15 23:59:00,15.849,15.861,15.757,15.758,450000.0
2008-01-16 00:00:00,15.734,15.9,15.734,15.794,550000.0
2008-01-16 00:01:00,15.785,15.891,15.767,15.858,400000.0
2008-01-16 00:02:00,15.79,15.79,15.757,15.757,100000.0
2008-01-16 00:03:00,15.751,15.839,15.71,15.833,400000.0
2008-01-16 00:04:00,15.857,15.857,15.75,15.76,350000.0
2008-01-16 00:05:00,15.835,15.874,15.732,15.732,350000.0
2008-01-16 00:06:00,15.843,15.889,15.741,15.791,550000.0
2008-01-16 00:07:00,15.771,15.901,15.749,15.852,450000.0
2008-01-16 00:08:00,15.721,15.844,15.714,15.811,350000.0
2008-01-16 00:09:00,15.839,15.856,15.713,15.763,500000.0
2008-01-16 00:10:00,15.86,15.86,15.7,15.71,450000.0
2008-01-16 00:11:00,15.835,15.879,15.755,15.792,400000.0
2008-01-16 00:12:00,15.749,15.833,15.748,15.833,150000.0
2008-01-16 00:13:00,15.808,15.808,15.774,15.774,100000.0
2008-01-16 00:14:00,15.771,15.872,15.732,15.777,300000.0
2008-01-16 00:15:00,15.842,15.842,15.708,15.807,250000.0
2008-01-16 00:17:00,15.83,15.83,15.73,15.812,150000.0
2008-01-16 00:19:00,15.833,15.833,15.697,15.697,100000.0
2008-01-16 00:20:00,15.874,15.874,15.803,15.803,150000.0
2008-01-16 00:23:00,15.831,15.875,15.765,15.765,250000.0
2008-01-16 00:24:00,15.723,15.845,15.723,15.845,150000.0
2008-01-16 00:30:00,15.751,15.883,15.734,15.734,850000.0
2008-01-16 00:35:00,15.853,15.871,15.73,15.836,250000.0
2008-01-16 00:40:00,15.782,15.884,15.782,15.884,200000.0
2008-01-16 00:46:00,15.826,15.826,15.777,15.777,100000.0
2008-01-16 00:50:00,15.839,15.882,15.741,15.807,400000.0
2008-01-16 01:00:00,15.772,15.865,15.772,15.838,400000.0
2008-01-16 01:01:00,15.833,15.869,15.791,15.8,500000.0
2008-01-16 01:02:00,15.817,15.882,15.802,15.882,150000.0
2008-01-16 01:03:00,15.862,15.888,15.782,15.782,300000.0
2008-01-16 01:04:00,15.867,15.893,15.807,15.815,350000.0
2008-01-16 01:05:00,15.88,15.923,15.803,15.878,300000.0
2008-01-16 01:06:00,15.862,15.883,15.784,15.813,500000.0
2008-01-16 01:07:00,15.823,15.881,15.823,15.827,250000.0
2008-01-16 01:08:00,15.855,15.929,15.819,15.851,550000.0
2008-01-16 01:09:00,15.832,15.891,15.774,15.803,350000.0
2008-01-16 01:10:00,15.881,15.913,15.796,15.869,300000.0
2008-01-16 01:11:00,15.923,15.923,15.827,15.866,350000.0
2008-01-16 01:12:00,15.89,15.89,15.857,15.857,100000.0
2008-01-16 01:13:00,15.805,15.885,15.805,15.838,200000.0
2008-01-16 01:14:00,15.865,15.888,15.779,15.81,400000.0
2008-01-16 01:15:00,15.787,15.86,15.787,15.855,300000.0
2008-01-16 01:16:00,15.769,15.901,15.769,15.879,300000.0
2008-01-16 01:17:00,15.842,15.842,15.681,15.764,350000.0
2008-01-16 01:18:00,15.773,15.902,15.773,15.805,400000.0
2008-01-16 01:19:00,15.817,15.858,15.782,15.785,400000.0
2008-01-16 01:20:00,15.83,15.861,15.77,15.77,300000.0
2008-01-16 01:21:00,15.776,15.843,15.7,15.843,500000.0
2008-01-16 01:22:00,15.793,15.859,15.731,15.731,250000.0
2008-01-16 01:23:00,15.837,15.857,15.837,15.844,200000.0
2008-01-16 01:24:00,15.788,15.857,15.745,15.83,350000.0
2008-01-16 01:26:00,15.844,15.844,15.79,15.79,100000.0
2008-01-16 01:27:00,15.726,15.86,15.709,15.792,400000.0
2008-01-16 01:28:00,15.788,15.837,15.733,15.747,350000.0
2008-01-16 01:29:00,15.83,15.83,15.762,15.762,100000.0
2008-01-16 01:30:00,15.785,15.912,15.774,15.786,350000.0
2008-01-16 01:31:00,15.904,15.929,15.828,15.859,350000.0
2008-01-16 01:32:00,15.835,15.836,15.835,15.836,100000.0
2008-01-16 01:33:00,15.87,15.895,15.87,15.895,100000.0
2008-01-16 01:34:00,15.874,15.937,15.781,15.86,400000.0
2008-01-16 01:35:00,15.842,15.956,15.842,15.886,400000.0
2008-01-16 01:36:00,15.922,15.922,15.87,15.87,150000.0
2008-01-16 01:37:00,15.874,15.874,15.874,15.874,100000.0
2008-01-16 01:38:00,15.918,15.95,15.861,15.915,450000.0
2008-01-16 01:39:00,15.926,15.926,15.783,15.848,500000.0
2008-01-16 01:40:00,15.935,15.963,15.889,15.951,400000.0
2008-01-16 01:41:00,15.937,15.937,15.792,15.864,350000.0
2008-01-16 01:42:00,15.924,15.924,15.924,15.924,50000.0
2008-01-16 01:43:00,15.827,15.886,15.827,15.886,100000.0
2008-01-16 01:44:00,15.916,15.916,15.827,15.866,200000.0
2008-01-16 01:45:00,15.819,15.835,15.819,15.835,100000.0
2008-01-16 01:46:00,15.869,15.954,15.868,15.868,200000.0
2008-01-16 01:48:00,15.811,15.9,15.811,15.812,350000.0
2008-01-16 01:50:00,15.872,15.911,15.804,15.889,550000.0
2008-01-16 01:53:00,15.882,15.916,15.81,15.916,450000.0
2008-01-16 01:54:00,15.857,15.857,15.796,15.796,100000.0
2008-01-16 01:55:00,15.909,15.939,15.824,15.867,450000.0
2008-01-16 01:57:00,15.896,15.896,15.767,15.816,350000.0
2008-01-16 01:58:00,15.895,15.895,15.826,15.826,100000.0
2008-01-16 01:59:00,15.901,15.935,15.837,15.878,350000.0
2008-01-16 02:00:00,15.94,15.953,15.805,15.91,450000.0
2008-01-16 02:01:00,15.879,15.886,15.879,15.886,100000.0
2008-01-16 02:02:00,15.912,15.912,15.796,15.823,350000.0
2008-01-16 02:03:00,15.858,15.915,15.801,15.877,300000.0
2008-01-16 02:04:00,15.785,15.92,15.779,15.92,300000.0
2008-01-16 02:05:00,15.822,15.822,15.822,15.822,50000.0
2008-01-16 02:06:00,15.847,15.973,15.847,15.943,450000.0
2008-01-16 02:08:00,15.841,15.938,15.817,15.857,400000.0
2008-01-16 02:09:00,15.923,16.004,15.847,15.847,700000.0
2008-01-16 02:10:00,15.913,15.939,15.804,15.881,500000.0
2008-01-16 02:11:00,15.966,15.966,15.84,15.895,150000.0
2008-01-16 02:12:00,15.988,16.009,15.862,15.883,350000.0
2008-01-16 02:13:00,15.892,15.963,15.887,15.95,300000.0
2008-01-16 02:14:00,15.972,15.986,15.862,15.862,550000.0
2008-01-16 02:15:00,15.957,15.97,15.95,15.951,200000.0
2008-01-16 02:16:00,15.987,15.995,15.893,15.909,400000.0
2008-01-16 02:17:00,15.924,16.002,15.912,15.982,300000.0
2008-01-16 02:18:00,16.013,16.016,15.924,15.978,500000.0
2008-01-16 02:19:00,15.949,16.004,15.904,16.004,350000.0
2008-01-16 02:20:00,15.909,15.989,15.884,15.989,350000.0
2008-01-16 02:21:00,15.99,15.99,15.885,15.944,400000.0
2008-01-16 02:22:00,15.873,15.973,15.853,15.914,450000.0
2008-01-16 02:23:00,15.855,16.006,15.855,15.964,500000.0
2008-01-16 02:24:00,15.912,16.011,15.912,16.009,400000.0
2008-01-16 02:25:00,16.005,16.031,15.929,15.994,550000.0
2008-01-16 02:26:00,15.865,16.018,15.865,15.948,300000.0
2008-01-16 02:27:00,16.029,16.089,15.926,16.028,450000.0
2008-01-16 02:28:00,15.986,16.049,15.967,16.009,250000.0
2008-01-16 02:29:00,16.026,16.026,15.916,15.916,400000.0
2008-01-16 02:30:00,15.975,16.058,15.907,16.002,500000.0
2008-01-16 02:31:00,15.976,16.063,15.976,16.0,350000.0
2008-01-16 02:32:00,15.984,16.026,15.98,15.985,400000.0
2008-01-16 02:33:00,15.964,16.008,15.894,15.979,300000.0
2008-01-16 02:34:00,15.968,15.968,15.866,15.866,150000.0
2008-01-16 02:35:00,15.957,15.993,15.843,15.993,350000.0
2008-01-16 02:36:00,15.941,16.001,15.935,16.001,300000.0
2008-01-16 02:37:00,15.997,16.035,15.946,16.035,550000.0
2008-01-16 02:38:00,16.033,16.033,15.886,15.976,450000.0
2008-01-16 02:39:00,16.01,16.022,15.886,16.006,450000.0
2008-01-16 02:40:00,15.992,16.03,15.96,16.03,150000.0
2008-01-16 02:41:00,15.951,16.011,15.929,15.941,300000.0
2008-01-16 02:42:00,16.003,16.065,15.946,16.017,350000.0
2008-01-16 02:43:00,16.019,16.031,15.901,15.901,400000.0
2008-01-16 02:44:00,15.997,16.033,15.919,16.033,400000.0
2008-01-16 02:45:00,16.033,16.033,15.894,16.022,350000.0
2008-01-16 02:46:00,16.036,16.036,15.905,15.938,350000.0
2008-01-16 02:47:00,16.053,16.053,15.908,16.039,300000.0
2008-01-16 02:48:00,15.968,16.053,15.954,15.988,500000.0
2008-01-16 02:49:00,16.032,16.059,15.997,15.997,250000.0
2008-01-16 02:50:00,15.971,16.049,15.954,16.049,450000.0
2008-01-16 02:51:00,16.018,16.018,15.95,15.977,500000.0
2008-01-16 02:52:00,15.957,16.087,15.957,16.033,400000.0
2008-01-16 02:53:00,16.045,16.047,16.02,16.02,150000.0
2008-01-16 02:54:00,15.934,16.022,15.913,15.913,250000.0
2008-01-16 02:55:00,16.053,16.08,15.953,16.031,400000.0
2008-01-16 02:56:00,16.023,16.043,15.962,16.02,250000.0
2008-01-16 02:57:00,15.979,16.018,15.938,16.005,350000.0
2008-01-16 02:59:00,16.004,16.023,16.0,16.001,250000.0
2008-01-16 03:00:00,16.004,16.004,15.923,15.925,600000.0
2008-01-16 03:02:00,16.046,16.046,15.946,15.946,100000.0
2008-01-16 03:03:00,16.038,16.051,15.931,15.968,450000.0
2008-01-16 03:04:00,16.034,16.045,16.002,16.002,400000.0
2008-01-16 03:05:00,15.966,16.034,15.966,15.993,300000.0
2008-01-16 03:06:00,16.049,16.049,15.958,16.023,250000.0
2008-01-16 03:08:00,15.945,15.953,15.926,15.947,250000.0
2008-01-16 03:09:00,16.016,16.035,15.884,16.035,500000.0
2008-01-16 03:10:00,15.975,16.022,15.908,15.98,350000.0
2008-01-16 03:11:00,15.998,15.999,15.91,15.967,550000.0
2008-01-16 03:12:00,15.979,16.019,15.978,15.978,250000.0
2008-01-16 03:13:00,15.936,15.936,15.932,15.932,100000.0
2008-01-16 03:14:00,16.005,16.012,15.985,16.012,200000.0
2008-01-16 03:15:00,15.993,15.998,15.935,15.935,150000.0
2008-01-16 03:17:00,15.968,15.973,15.84,15.973,400000.0
2008-01-16 03:18:00,15.977,16.005,15.899,15.899,200000.0
2008-01-16 03:19:00,15.969,16.013,15.885,15.956,650000.0
2008-01-16 03:20:00,15.903,15.96,15.874,15.946,350000.0
2008-01-16 03:21:00,15.996,15.996,15.866,15.995,350000.0
2008-01-16 03:22:00,15.854,15.977,15.85,15.85,250000.0
2008-01-16 03:25:00,15.903,15.978,15.836,15.967,500000.0
2008-01-16 03:26:00,15.918,15.985,15.878,15.878,200000.0
2008-01-16 03:27:00,15.876,16.022,15.876,15.932,200000.0
2008-01-16 03:28:00,15.949,15.998,15.92,15.92,150000.0
2008-01-16 03:29:00,15.978,15.994,15.891,15.924,450000.0
2008-01-16 03:30:00,15.96,15.981,15.917,15.957,250000.0
2008-01-16 03:31:00,15.936,15.994,15.902,15.994,300000.0
2008-01-16 03:33:00,15.897,15.999,15.897,15.999,200000.0
2008-01-16 03:35:00,15.979,15.979,15.961,15.961,100000.0
2008-01-16 03:36:00,15.976,15.976,15.912,15.912,250000.0
2008-01-16 03:37:00,15.876,15.876,15.876,15.876,50000.0
2008-01-16 03:40:00,15.981,15.981,15.973,15.973,100000.0
2008-01-16 03:41:00,15.977,16.0,15.921,15.921,400000.0
2008-01-16 03:42:00,15.935,15.979,15.899,15.906,350000.0
2008-01-16 03:43:00,15.951,16.012,15.932,15.975,300000.0
2008-01-16 03:44:00,15.976,16.017,15.926,15.98,350000.0
2008-01-16 03:45:00,15.923,16.004,15.918,15.981,400000.0
2008-01-16 03:46:00,15.937,16.018,15.93,15.965,300000.0
2008-01-16 03:47:00,15.953,16.04,15.953,16.001,300000.0
2008-01-16 03:48:00,15.929,15.996,15.917,15.964,350000.0
2008-01-16 03:49:00,15.927,16.014,15.927,15.967,400000.0
2008-01-16 03:50:00,15.982,16.016,15.909,16.016,700000.0
2008-01-16 03:51:00,15.996,16.033,15.95,15.998,250000.0
2008-01-16 03:52:00,16.038,16.038,15.944,15.944,100000.0
2008-01-16 03:53:00,15.987,15.987,15.987,15.987,50000.0
2008-01-16 03:54:00,16.036,16.036,15.982,15.982,100000.0
2008-01-16 03:55:00,15.955,16.01,15.927,15.927,350000.0
2008-01-16 03:56:00,15.953,15.953,15.953,15.953,50000.0
2008-01-16 03:57:00,15.988,16.025,15.975,15.975,200000.0
2008-01-16 03:58:00,15.99,16.037,15.9,16.019,400000.0
2008-01-16 03:59:00,16.044,16.044,15.904,15.904,100000.0
2008-01-16 04:00:00,15.953,16.019,15.932,15.991,450000.0
2008-01-16 04:01:00,16.01,16.01,16.001,16.003,150000.0
2008-01-16 04:02:00,16.049,16.049,15.966,16.017,200000.0
2008-01-16 04:03:00,16.015,16.015,15.961,15.961,100000.0
2008-01-16 04:04:00,16.031,16.031,15.958,15.975,300000.0
2008-01-16 04:05:00,16.012,16.026,15.952,15.971,400000.0
2008-01-16 04:06:00,16.049,16.049,15.974,16.018,200000.0
2008-01-16 04:07:00,15.973,16.001,15.973,16.001,100000.0
2008-01-16 04:08:00,15.964,16.046,15.964,16.016,400000.0
2008-01-16 04:09:00,16.029,16.033,15.989,15.989,350000.0
2008-01-16 04:10:00,16.027,16.05,15.972,16.026,400000.0
2008-01-16 04:11:00,16.052,16.054,16.052,16.054,100000.0
2008-01-16 04:12:00,16.053,16.053,15.987,15.987,150000.0
2008-01-16 04:14:00,15.991,16.05,15.991,16.03,400000.0
2008-01-16 04:15:00,15.973,15.973,15.971,15.971,100000.0
2008-01-16 04:16:00,16.002,16.033,15.971,15.997,200000.0
2008-01-16 04:17:00,16.058,16.058,15.931,16.032,150000.0
2008-01-16 04:18:00,16.025,16.076,16.025,16.039,150000.0
2008-01-16 04:19:00,16.044,16.073,15.917,15.986,550000.0
2008-01-16 04:20:00,16.071,16.071,15.983,15.983,300000.0
2008-01-16 04:21:00,16.035,16.072,15.967,16.069,500000.0
2008-01-16 04:22:00,15.993,16.094,15.993,16.024,400000.0
2008-01-16 04:23:00,15.997,16.032,15.997,16.032,100000.0
2008-01-16 04:24:00,16.025,16.026,15.916,15.916,350000.0
2008-01-16 04:25:00,16.038,16.066,15.976,16.01,250000.0
2008-01-16 04:26:00,16.019,16.057,15.962,15.962,300000.0
2008-01-16 04:28:00,15.994,16.104,15.994,16.087,200000.0
2008-01-16 04:30:00,15.991,16.014,15.991,16.014,150000.0
2008-01-16 04:31:00,16.025,16.025,16.025,16.025,50000.0
2008-01-16 04:32:00,15.981,16.049,15.965,16.002,300000.0
2008-01-16 04:33:00,15.983,16.038,15.911,16.021,650000.0
2008-01-16 04:34:00,16.034,16.055,15.943,16.055,400000.0
2008-01-16 04:35:00,16.019,16.063,15.943,16.028,350000.0
2008-01-16 04:36:00,15.957,16.071,15.957,16.036,300000.0
2008-01-16 04:38:00,16.088,16.088,15.952,15.97,150000.0
2008-01-16 04:39:00,16.016,16.046,15.957,16.046,250000.0
2008-01-16 04:40:00,15.962,16.033,15.962,16.033,150000.0
2008-01-16 04:43:00,15.982,16.084,15.982,16.084,200000.0
2008-01-16 04:46:00,16.054,16.074,15.985,16.074,300000.0
2008-01-16 04:47:00,16.003,16.071,16.003,16.019,300000.0
2008-01-16 04:48:00,16.076,16.086,16.076,16.086,100000.0
2008-01-16 04:49:00,15.99,16.07,15.978,15.978,350000.0
2008-01-16 04:50:00,16.082,16.094,16.0,16.034,350000.0
2008-01-16 04:52:00,15.989,16.089,15.989,16.044,300000.0
2008-01-16 04:53:00,16.069,16.069,16.069,16.069,50000.0
2008-01-16 04:54:00,16.038,16.043,15.92,15.977,350000.0
2008-01-16 04:56:00,16.05,16.073,15.979,16.032,350000.0
2008-01-16 04:57:00,16.046,16.046,15.976,15.976,100000.0
2008-01-16 04:58:00,15.94,15.998,15.94,15.998,100000.0
2008-01-16 05:00:00,16.036,16.068,15.981,16.06,250000.0
2008-01-16 05:01:00,16.034,16.091,15.968,16.065,300000.0
2008-01-16 05:03:00,16.01,16.076,16.01,16.074,400000.0
2008-01-16 05:04:00,15.949,16.088,15.949,16.076,150000.0
2008-01-16 05:06:00,15.972,16.074,15.972,16.074,200000.0
2008-01-16 05:07:00,15.997,16.077,15.959,15.959,300000.0
2008-01-16 05:09:00,15.982,16.08,15.982,16.08,400000.0
2008-01-16 05:10:00,15.997,16.069,15.988,15.988,300000.0
2008-01-16 05:12:00,15.968,15.968,15.968,15.968,50000.0
2008-01-16 05:13:00,16.076,16.076,15.973,16.043,300000.0
2008-01-16 05:14:00,15.971,16.024,15.971,16.024,100000.0
2008-01-16 05:15:00,16.005,16.015,15.965,15.965,150000.0
2008-01-16 05:17:00,15.966,16.013,15.966,15.988,200000.0
2008-01-16 05:20:00,16.031,16.031,16.004,16.004,100000.0
2008-01-16 05:21:00,16.057,16.057,15.971,15.971,200000.0
2008-01-16 05:23:00,15.945,16.059,15.945,16.059,200000.0
2008-01-16 05:25:00,16.033,16.044,16.033,16.044,150000.0
2008-01-16 05:26:00,15.974,16.046,15.974,15.98,200000.0
2008-01-16 05:27:00,16.03,16.082,15.941,16.038,500000.0
2008-01-16 05:28:00,16.026,16.026,15.98,15.991,250000.0
2008-01-16 05:29:00,15.963,16.047,15.943,15.993,550000.0
2008-01-16 05:30:00,15.979,16.036,15.979,16.036,100000.0
2008-01-16 05:31:00,16.099,16.099,15.98,16.08,300000.0
2008-01-16 05:32:00,16.06,16.097,16.022,16.097,250000.0
2008-01-16 05:33:00,16.051,16.085,16.006,16.085,200000.0
2008-01-16 05:34:00,16.088,16.088,15.973,15.973,100000.0
2008-01-16 05:35:00,16.007,16.093,15.943,16.093,300000.0
2008-01-16 05:36:00,16.11,16.11,16.035,16.035,150000.0
2008-01-16 05:37:00,16.075,16.075,16.022,16.022,100000.0
2008-01-16 05:38:00,16.069,16.069,16.035,16.035,100000.0
2008-01-16 05:39:00,16.034,16.09,15.982,16.037,500000.0
2008-01-16 05:40:00,16.061,16.085,15.989,16.069,300000.0
2008-01-16 05:41:00,16.032,16.032,16.026,16.026,100000.0
2008-01-16 05:42:00,16.061,16.09,15.964,16.071,450000.0
2008-01-16 05:43:00,15.987,16.089,15.964,16.089,400000.0
2008-01-16 05:44:00,16.054,16.054,15.996,16.003,250000.0
2008-01-16 05:45:00,16.046,16.093,16.013,16.013,250000.0
2008-01-16 05:46:00,16.053,16.092,15.99,16.073,350000.0
2008-01-16 05:47:00,16.096,16.096,15.996,16.088,350000.0
2008-01-16 05:50:00,15.967,16.012,15.951,16.01,300000.0
2008-01-16 05:51:00,16.022,16.107,15.968,15.975,450000.0
2008-01-16 05:52:00,16.054,16.058,15.95,16.016,250000.0
2008-01-16 05:53:00,15.958,16.065,15.931,16.0,500000.0
2008-01-16 05:54:00,16.051,16.101,16.002,16.099,350000.0
2008-01-16 05:55:00,16.077,16.114,15.977,15.977,250000.0
2008-01-16 05:57:00,16.069,16.091,15.98,16.061,450000.0
2008-01-16 05:58:00,16.064,16.064,16.064,16.064,50000.0
2008-01-16 05:59:00,16.078,16.104,16.005,16.104,350000.0
2008-01-16 06:02:00,16.044,16.044,16.044,16.044,50000.0
2008-01-16 06:03:00,16.109,16.109,16.067,16.067,200000.0
2008-01-16 06:04:00,15.983,16.104,15.983,16.061,450000.0
2008-01-16 06:05:00,16.069,16.109,15.989,16.009,400000.0
2008-01-16 06:06:00,15.991,16.033,15.991,15.991,150000.0
2008-01-16 06:07:00,16.066,16.121,15.97,16.072,300000.0
2008-01-16 06:08:00,15.964,16.1,15.964,16.1,100000.0
2008-01-16 06:09:00,16.09,16.09,15.926,15.99,350000.0
2008-01-16 06:10:00,16.021,16.108,16.021,16.108,100000.0
2008-01-16 06:11:00,16.021,16.081,15.979,16.081,250000.0
2008-01-16 06:14:00,16.102,16.102,15.991,15.991,400000.0
2008-01-16 06:15:00,16.093,16.104,15.985,16.104,300000.0
2008-01-16 06:16:00,16.022,16.104,15.994,16.013,400000.0
2008-01-16 06:17:00,16.009,16.077,16.009,16.077,250000.0
2008-01-16 06:19:00,16.056,16.094,15.987,16.061,400000.0
2008-01-16 06:20:00,15.987,15.987,15.987,15.987,50000.0
2008-01-16 06:21:00,16.049,16.049,16.004,16.004,150000.0
2008-01-16 06:24:00,16.064,16.097,15.969,16.066,550000.0
2008-01-16 06:25:00,16.081,16.081,15.984,16.041,450000.0
2008-01-16 06:26:00,16.06,16.099,16.009,16.099,450000.0
2008-01-16 06:27:00,16.02,16.119,16.009,16.045,600000.0
2008-01-16 06:28:00,16.076,16.076,15.947,16.04,350000.0
2008-01-16 06:29:00,15.976,16.083,15.976,16.083,400000.0
2008-01-16 06:30:00,16.051,16.093,16.025,16.056,350000.0
2008-01-16 06:31:00,15.965,16.1,15.965,16.1,400000.0
2008-01-16 06:32:00,15.964,16.07,15.95,16.051,500000.0
2008-01-16 06:33:00,15.994,16.058,15.962,16.036,400000.0
2008-01-16 06:34:00,16.016,16.053,15.924,15.938,500000.0
2008-01-16 06:35:00,16.067,16.067,15.931,15.931,400000.0
2008-01-16 06:36:00,16.059,16.091,15.963,16.004,250000.0
2008-01-16 06:37:00,16.039,16.039,15.92,15.92,200000.0
2008-01-16 06:38:00,16.06,16.065,15.96,16.031,350000.0
2008-01-16 06:39:00,16.039,16.039,15.908,15.988,350000.0
2008-01-16 06:40:00,16.06,16.06,15.906,16.011,300000.0
2008-01-16 06:41:00,15.934,16.042,15.934,15.987,450000.0
2008-01-16 06:42:00,16.005,16.032,15.939,16.013,350000.0
2008-01-16 06:43:00,16.043,16.044,15.94,16.042,400000.0
2008-01-16 06:44:00,16.035,16.041,15.922,16.032,600000.0
2008-01-16 06:45:00,15.936,16.015,15.864,15.934,400000.0
2008-01-16 06:46:00,15.952,16.062,15.952,16.024,500000.0
2008-01-16 06:47:00,15.965,16.084,15.936,15.936,300000.0
2008-01-16 06:48:00,15.968,16.013,15.869,16.013,300000.0
2008-01-16 06:49:00,15.973,15.991,15.852,15.943,500000.0
2008-01-16 06:50:00,15.891,15.953,15.891,15.946,300000.0
2008-01-16 06:51:00,15.93,15.964,15.839,15.883,650000.0
2008-01-16 06:52:00,15.928,15.928,15.823,15.874,300000.0
2008-01-16 06:53:00,15.841,15.966,15.841,15.93,250000.0
2008-01-16 06:54:00,15.876,15.969,15.838,15.969,250000.0
2008-01-16 06:55:00,15.824,15.963,15.824,15.963,150000.0
2008-01-16 06:56:00,15.954,15.992,15.9,15.965,350000.0
2008-01-16 06:57:00,15.864,15.994,15.864,15.961,250000.0
2008-01-16 06:58:00,15.988,16.023,15.885,15.97,300000.0
2008-01-16 06:59:00,15.961,15.961,15.856,15.959,300000.0
2008-01-16 07:00:00,15.866,16.025,15.866,15.982,350000.0
2008-01-16 07:01:00,15.926,15.959,15.842,15.956,500000.0
2008-01-16 07:02:00,15.85,15.953,15.85,15.877,300000.0
2008-01-16 07:03:00,15.959,15.959,15.813,15.936,500000.0
2008-01-16 07:04:00,15.883,15.883,15.83,15.83,100000.0
2008-01-16 07:05:00,15.895,15.931,15.789,15.888,350000.0
2008-01-16 07:07:00,15.943,15.943,15.802,15.907,250000.0
2008-01-16 07:08:00,15.836,15.924,15.836,15.879,150000.0
2008-01-16 07:09:00,15.844,15.877,15.826,15.826,300000.0
2008-01-16 07:10:00,15.901,15.918,15.827,15.874,350000.0
2008-01-16 07:12:00,15.91,15.958,15.872,15.879,400000.0
2008-01-16 07:13:00,15.918,15.937,15.804,15.888,450000.0
2008-01-16 07:14:00,15.92,15.92,15.858,15.91,150000.0
2008-01-16 07:15:00,15.94,16.032,15.906,15.981,450000.0
2008-01-16 07:16:00,15.913,15.981,15.835,15.87,550000.0
2008-01-16 07:17:00,15.979,15.983,15.825,15.983,400000.0
2008-01-16 07:18:00,15.973,15.973,15.866,15.941,400000.0
2008-01-16 07:19:00,15.821,15.971,15.821,15.971,350000.0
2008-01-16 07:20:00,15.864,15.991,15.864,15.99,400000.0
2008-01-16 07:21:00,15.915,15.915,15.803,15.848,250000.0
2008-01-16 07:22:00,15.916,15.949,15.813,15.949,250000.0
2008-01-16 07:23:00,15.943,15.953,15.853,15.853,300000.0
2008-01-16 07:24:00,15.89,15.967,15.88,15.897,400000.0
2008-01-16 07:25:00,15.897,15.981,15.897,15.971,350000.0
2008-01-16 07:26:00,15.934,15.955,15.806,15.923,500000.0
2008-01-16 07:27:00,15.938,15.938,15.86,15.86,200000.0
2008-01-16 07:28:00,15.907,15.966,15.841,15.929,400000.0
2008-01-16 07:29:00,15.957,15.957,15.861,15.89,500000.0
2008-01-16 07:30:00,15.958,15.958,15.804,15.862,900000.0
2008-01-16 07:31:00,15.951,15.951,15.888,15.928,350000.0
2008-01-16 07:32:00,15.9,15.979,15.842,15.89,350000.0
2008-01-16 07:33:00,15.94,15.94,15.783,15.811,300000.0
2008-01-16 07:34:00,15.861,15.944,15.843,15.87,400000.0
2008-01-16 07:35:00,15.922,15.922,15.845,15.87,400000.0
2008-01-16 07:36:00,15.928,15.962,15.928,15.962,100000.0
2008-01-16 07:37:00,15.922,15.963,15.836,15.926,500000.0
2008-01-16 07:38:00,15.855,15.924,15.855,15.889,300000.0
2008-01-16 07:39:00,16.008,16.035,15.861,15.861,650000.0
2008-01-16 07:40:00,15.933,15.966,15.821,15.928,500000.0
2008-01-16 07:41:00,15.847,15.961,15.847,15.946,450000.0
2008-01-16 07:42:00,15.92,15.967,15.815,15.815,500000.0
2008-01-16 07:43:00,15.964,15.964,15.873,15.875,250000.0
2008-01-16 07:44:00,15.903,16.0,15.881,15.947,350000.0
2008-01-16 07:45:00,15.977,15.977,15.894,15.894,350000.0
2008-01-16 07:46:00,15.887,15.887,15.815,15.835,350000.0
2008-01-16 07:47:00,15.864,15.933,15.858,15.908,300000.0
2008-01-16 07:48:00,15.878,15.952,15.816,15.909,450000.0
2008-01-16 07:49:00,15.939,15.987,15.909,15.978,500000.0
2008-01-16 07:50:00,15.885,15.954,15.803,15.871,700000.0
2008-01-16 07:51:00,15.867,15.961,15.832,15.872,450000.0
2008-01-16 07:52:00,15.971,15.971,15.852,15.962,300000.0
2008-01-16 07:53:00,15.924,15.962,15.86,15.962,350000.0
2008-01-16 07:54:00,15.912,15.92,15.86,15.872,300000.0
2008-01-16 07:55:00,15.857,15.927,15.838,15.913,300000.0
2008-01-16 07:56:00,15.838,15.93,15.838,15.921,250000.0
2008-01-16 07:57:00,15.917,15.947,15.853,15.853,400000.0
2008-01-16 07:58:00,15.846,16.012,15.846,15.981,350000.0
2008-01-16 07:59:00,15.805,15.902,15.757,15.896,700000.0
2008-01-16 08:00:00,15.913,15.95,15.826,15.948,550000.0
2008-01-16 08:01:00,15.808,15.932,15.792,15.849,300000.0
2008-01-16 08:02:00,15.82,15.955,15.82,15.839,450000.0
2008-01-16 08:03:00,15.948,15.96,15.822,15.906,550000.0
2008-01-16 08:04:00,15.928,15.993,15.872,15.949,350000.0
2008-01-16 08:05:00,15.92,15.935,15.84,15.906,400000.0
2008-01-16 08:06:00,15.978,16.016,15.838,15.966,500000.0
2008-01-16 08:07:00,15.835,15.936,15.835,15.862,250000.0
2008-01-16 08:08:00,15.973,15.973,15.939,15.939,100000.0
2008-01-16 08:09:00,15.984,15.984,15.847,15.89,300000.0
2008-01-16 08:10:00,15.98,15.987,15.876,15.961,400000.0
2008-01-16 08:11:00,15.95,15.98,15.867,15.96,400000.0
2008-01-16 08:12:00,15.989,16.006,15.974,15.974,150000.0
2008-01-16 08:13:00,15.998,15.998,15.878,15.89,250000.0
2008-01-16 08:14:00,15.973,15.973,15.899,15.959,300000.0
2008-01-16 08:15:00,15.874,15.94,15.862,15.901,300000.0
2008-01-16 08:16:00,15.988,16.005,15.88,15.88,300000.0
2008-01-16 08:17:00,15.973,15.989,15.852,15.915,350000.0
2008-01-16 08:18:00,15.99,15.99,15.871,15.92,400000.0
2008-01-16 08:19:00,15.902,16.005,15.844,15.86,400000.0
2008-01-16 08:20:00,15.923,16.004,15.883,15.988,350000.0
2008-01-16 08:21:00,15.974,15.974,15.802,15.841,300000.0
2008-01-16 08:22:00,15.916,16.005,15.882,15.921,450000.0
2008-01-16 08:24:00,15.874,15.874,15.835,15.855,300000.0
2008-01-16 08:25:00,15.953,15.965,15.861,15.903,550000.0
2008-01-16 08:26:00,15.836,15.981,15.836,15.981,400000.0
2008-01-16 08:27:00,15.934,15.978,15.896,15.948,250000.0
2008-01-16 08:28:00,15.917,15.979,15.876,15.876,250000.0
2008-01-16 08:29:00,15.943,16.003,15.843,16.003,400000.0
2008-01-16 08:30:00,15.872,15.995,15.872,15.898,350000.0
2008-01-16 08:31:00,15.975,16.023,15.898,16.023,500000.0
2008-01-16 08:32:00,15.885,16.028,15.885,15.971,400000.0
2008-01-16 08:33:00,15.934,15.999,15.934,15.989,400000.0
2008-01-16 08:34:00,15.878,16.025,15.878,15.99,400000.0
2008-01-16 08:35:00,15.936,16.029,15.908,15.991,350000.0
2008-01-16 08:36:00,15.979,15.987,15.876,15.987,300000.0
2008-01-16 08:37:00,15.958,15.993,15.892,15.993,450000.0
2008-01-16 08:38:00,15.931,16.032,15.909,15.984,500000.0
2008-01-16 08:39:00,15.958,15.989,15.86,15.86,500000.0
2008-01-16 08:40:00,15.917,15.975,15.9,15.943,450000.0
2008-01-16 08:41:00,15.838,15.931,15.83,15.856,250000.0
2008-01-16 08:42:00,15.824,15.992,15.824,15.925,400000.0
2008-01-16 08:43:00,15.938,15.938,15.853,15.894,250000.0
2008-01-16 08:44:00,15.961,15.961,15.863,15.896,500000.0
2008-01-16 08:45:00,15.981,15.981,15.885,15.956,350000.0
2008-01-16 08:46:00,15.919,15.929,15.832,15.92,350000.0
2008-01-16 08:47:00,15.924,15.956,15.845,15.879,500000.0
2008-01-16 08:48:00,15.862,15.925,15.862,15.896,250000.0
2008-01-16 08:49:00,15.844,15.938,15.833,15.938,550000.0
2008-01-16 08:50:00,15.892,15.975,15.892,15.963,350000.0
2008-01-16 08:51:00,15.871,15.996,15.871,15.894,450000.0
2008-01-16 08:52:00,15.88,15.945,15.856,15.94,550000.0
2008-01-16 08:53:00,15.91,16.011,15.905,15.947,550000.0
2008-01-16 08:54:00,15.937,15.964,15.894,15.947,300000.0
2008-01-16 08:55:00,15.934,15.934,15.867,15.883,250000.0
2008-01-16 08:56:00,15.927,15.927,15.785,15.899,500000.0
2008-01-16 08:57:00,15.931,15.943,15.801,15.864,500000.0
2008-01-16 08:58:00,15.948,15.961,15.871,15.899,400000.0
2008-01-16 08:59:00,15.814,15.931,15.788,15.909,350000.0
2008-01-16 09:00:00,15.88,15.981,15.842,15.936,350000.0
2008-01-16 09:01:00,15.955,15.955,15.834,15.94,250000.0
2008-01-16 09:02:00,15.87,15.969,15.825,15.929,400000.0
2008-01-16 09:03:00,15.82,15.95,15.82,15.83,500000.0
2008-01-16 09:04:00,15.921,15.953,15.828,15.953,500000.0
2008-01-16 09:05:00,15.897,15.913,15.826,15.898,450000.0
2008-01-16 09:06:00,15.931,15.931,15.772,15.859,400000.0
2008-01-16 09:07:00,15.9,15.906,15.805,15.886,350000.0
2008-01-16 09:08:00,15.91,15.91,15.786,15.875,400000.0
2008-01-16 09:09:00,15.868,15.945,15.868,15.916,350000.0
2008-01-16 09:10:00,15.902,15.902,15.781,15.781,400000.0
2008-01-16 09:11:00,15.862,15.898,15.769,15.867,350000.0
2008-01-16 09:12:00,15.821,15.879,15.725,15.814,350000.0
2008-01-16 09:13:00,15.76,15.866,15.76,15.791,350000.0
2008-01-16 09:14:00,15.741,15.822,15.709,15.709,500000.0
2008-01-16 09:15:00,15.815,15.843,15.745,15.807,400000.0
2008-01-16 09:16:00,15.817,15.886,15.754,15.849,400000.0
2008-01-16 09:17:00,15.84,15.862,15.72,15.72,300000.0
2008-01-16 09:18:00,15.869,15.869,15.764,15.834,450000.0
2008-01-16 09:19:00,15.865,15.865,15.713,15.852,250000.0
2008-01-16 09:20:00,15.828,15.834,15.749,15.827,400000.0
2008-01-16 09:21:00,15.777,15.824,15.743,15.815,500000.0
2008-01-16 09:22:00,15.778,15.798,15.688,15.765,600000.0
2008-01-16 09:23:00,15.77,15.806,15.66,15.752,500000.0
2008-01-16 09:24:00,15.82,15.82,15.696,15.758,350000.0
2008-01-16 09:25:00,15.778,15.848,15.74,15.848,350000.0
2008-01-16 09:26:00,15.763,15.874,15.702,15.702,350000.0
2008-01-16 09:27:00,15.787,15.835,15.728,15.728,350000.0
2008-01-16 09:28:00,15.862,15.884,15.715,15.859,350000.0
2008-01-16 09:29:00,15.814,15.869,15.772,15.869,450000.0
2008-01-16 09:30:00,15.751,15.858,15.751,15.812,350000.0
2008-01-16 09:31:00,15.859,15.859,15.72,15.743,250000.0
2008-01-16 09:32:00,15.833,15.841,15.68,15.841,350000.0
2008-01-16 09:33:00,15.729,15.86,15.711,15.84,500000.0
2008-01-16 09:34:00,15.847,15.847,15.689,15.805,550000.0
2008-01-16 09:35:00,15.798,15.851,15.706,15.851,450000.0
2008-01-16 09:36:00,15.846,15.873,15.747,15.777,350000.0
2008-01-16 09:37:00,15.841,15.904,15.736,15.843,450000.0
2008-01-16 09:38:00,15.74,15.871,15.74,15.871,350000.0
2008-01-16 09:39:00,15.841,15.841,15.683,15.715,400000.0
2008-01-16 09:40:00,15.717,15.824,15.677,15.677,300000.0
2008-01-16 09:41:00,15.777,15.836,15.714,15.728,500000.0
2008-01-16 09:42:00,15.78,15.805,15.688,15.731,300000.0
2008-01-16 09:43:00,15.719,15.796,15.686,15.73,350000.0
2008-01-16 09:44:00,15.734,15.838,15.7,15.749,350000.0
2008-01-16 09:45:00,15.763,15.809,15.702,15.809,250000.0
2008-01-16 09:46:00,15.735,15.803,15.687,15.69,350000.0
2008-01-16 09:47:00,15.713,15.822,15.709,15.777,400000.0
2008-01-16 09:48:00,15.844,15.858,15.718,15.763,450000.0
2008-01-16 09:49:00,15.7,15.811,15.684,15.793,400000.0
2008-01-16 09:50:00,15.761,15.822,15.755,15.755,350000.0
2008-01-16 09:51:00,15.704,15.863,15.704,15.816,350000.0
2008-01-16 09:52:00,15.706,15.817,15.677,15.817,450000.0
2008-01-16 09:53:00,15.759,15.815,15.719,15.815,400000.0
2008-01-16 09:54:00,15.826,15.826,15.702,15.753,400000.0
2008-01-16 09:55:00,15.807,15.82,15.692,15.82,450000.0
2008-01-16 09:56:00,15.736,15.878,15.736,15.814,550000.0
2008-01-16 09:57:00,15.683,15.79,15.683,15.774,250000.0
2008-01-16 09:58:00,15.832,15.886,15.722,15.722,350000.0
2008-01-16 09:59:00,15.78,15.89,15.74,15.839,450000.0
2008-01-16 10:00:00,15.765,15.851,15.729,15.799,350000.0
2008-01-16 10:01:00,15.837,15.876,15.762,15.763,350000.0
2008-01-16 10:02:00,15.835,15.835,15.758,15.775,250000.0
2008-01-16 10:03:00,15.74,15.869,15.721,15.721,550000.0
2008-01-16 10:04:00,15.848,15.848,15.698,15.729,550000.0
2008-01-16 10:05:00,15.758,15.84,15.708,15.784,450000.0
2008-01-16 10:06:00,15.785,15.834,15.748,15.829,350000.0
2008-01-16 10:07:00,15.889,15.889,15.788,15.788,400000.0
2008-01-16 10:08:00,15.8,15.878,15.769,15.856,500000.0
2008-01-16 10:09:00,15.744,15.847,15.726,15.847,600000.0
2008-01-16 10:10:00,15.812,15.885,15.743,15.782,350000.0
2008-01-16 10:11:00,15.835,15.886,15.774,15.886,550000.0
2008-01-16 10:12:00,15.776,15.875,15.755,15.855,500000.0
2008-01-16 10:13:00,15.768,15.877,15.726,15.877,750000.0
2008-01-16 10:14:00,15.806,15.884,15.806,15.884,400000.0
2008-01-16 10:15:00,15.89,15.911,15.763,15.847,400000.0
2008-01-16 10:16:00,15.844,15.875,15.731,15.832,400000.0
2008-01-16 10:17:00,15.785,15.88,15.757,15.785,350000.0
2008-01-16 10:18:00,15.778,15.898,15.757,15.8,550000.0
2008-01-16 10:19:00,15.688,15.821,15.649,15.821,400000.0
2008-01-16 10:20:00,15.738,15.82,15.716,15.716,550000.0
2008-01-16 10:21:00,15.773,15.85,15.724,15.822,500000.0
2008-01-16 10:22:00,15.79,15.839,15.712,15.796,400000.0
2008-01-16 10:23:00,15.817,15.855,15.716,15.729,550000.0
2008-01-16 10:24:00,15.852,15.871,15.809,15.859,350000.0
2008-01-16 10:25:00,15.898,15.898,15.751,15.793,450000.0
2008-01-16 10:26:00,15.884,15.891,15.783,15.856,550000.0
2008-01-16 10:27:00,15.856,15.892,15.799,15.799,300000.0
2008-01-16 10:28:00,15.882,15.924,15.802,15.802,450000.0
2008-01-16 10:29:00,15.91,15.91,15.754,15.878,500000.0
2008-01-16 10:30:00,15.876,15.89,15.766,15.856,500000.0
2008-01-16 10:31:00,15.808,15.947,15.808,15.813,300000.0
2008-01-16 10:32:00,15.88,15.916,15.782,15.89,450000.0
2008-01-16 10:33:00,15.907,15.907,15.817,15.817,250000.0
2008-01-16 10:34:00,15.846,15.899,15.784,15.88,350000.0
2008-01-16 10:35:00,15.801,15.856,15.783,15.813,400000.0
2008-01-16 10:36:00,15.809,15.912,15.809,15.897,400000.0
2008-01-16 10:37:00,15.892,15.949,15.805,15.91,500000.0
2008-01-16 10:38:00,15.877,15.957,15.828,15.891,350000.0
2008-01-16 10:39:00,15.942,15.979,15.846,15.846,300000.0
2008-01-16 10:40:00,15.889,15.982,15.845,15.879,400000.0
2008-01-16 10:41:00,15.926,15.935,15.791,15.899,550000.0
2008-01-16 10:42:00,15.909,15.927,15.815,15.927,350000.0
2008-01-16 10:43:00,15.943,15.943,15.809,15.839,350000.0
2008-01-16 10:44:00,15.897,15.909,15.784,15.819,450000.0
2008-01-16 10:45:00,15.964,15.974,15.867,15.918,500000.0
2008-01-16 10:46:00,15.901,15.974,15.851,15.924,350000.0
2008-01-16 10:47:00,15.847,15.975,15.838,15.838,250000.0
2008-01-16 10:48:00,15.89,15.998,15.863,15.998,350000.0
2008-01-16 10:49:00,15.947,15.972,15.838,15.967,500000.0
2008-01-16 10:50:00,15.961,15.961,15.894,15.953,500000.0
2008-01-16 10:51:00,15.955,15.986,15.858,15.895,450000.0
2008-01-16 10:52:00,15.864,15.944,15.826,15.944,350000.0
2008-01-16 10:53:00,15.91,15.946,15.819,15.832,350000.0
2008-01-16 10:54:00,15.909,15.909,15.785,15.825,550000.0
2008-01-16 10:55:00,15.807,15.901,15.807,15.836,350000.0
2008-01-16 10:56:00,15.825,15.889,15.815,15.824,350000.0
2008-01-16 10:57:00,15.857,15.892,15.728,15.753,550000.0
2008-01-16 10:58:00,15.865,15.884,15.748,15.79,350000.0
2008-01-16 10:59:00,15.892,15.896,15.758,15.758,450000.0
2008-01-16 11:00:00,15.784,15.88,15.762,15.787,350000.0
2008-01-16 11:01:00,15.779,15.884,15.752,15.779,550000.0
2008-01-16 11:02:00,15.846,15.854,15.74,15.779,400000.0
2008-01-16 11:03:00,15.758,15.873,15.722,15.79,550000.0
2008-01-16 11:04:00,15.868,15.9,15.758,15.855,550000.0
2008-01-16 11:05:00,15.864,15.864,15.713,15.752,550000.0
2008-01-16 11:06:00,15.839,15.856,15.728,15.766,500000.0
2008-01-16 11:07:00,15.763,15.87,15.748,15.843,400000.0
2008-01-16 11:08:00,15.809,15.854,15.732,15.778,400000.0
2008-01-16 11:09:00,15.845,15.845,15.727,15.834,500000.0
2008-01-16 11:10:00,15.733,15.893,15.733,15.813,400000.0
2008-01-16 11:11:00,15.845,15.876,15.746,15.845,350000.0
2008-01-16 11:12:00,15.868,15.88,15.744,15.772,350000.0
2008-01-16 11:13:00,15.856,15.898,15.773,15.898,500000.0
2008-01-16 11:14:00,15.802,15.887,15.747,15.848,400000.0
2008-01-16 11:15:00,15.761,15.885,15.734,15.793,400000.0
2008-01-16 11:16:00,15.832,15.832,15.728,15.728,350000.0
2008-01-16 11:17:00,15.827,15.827,15.713,15.733,350000.0
2008-01-16 11:18:00,15.838,15.88,15.744,15.817,350000.0
2008-01-16 11:19:00,15.739,15.862,15.727,15.833,550000.0
2008-01-16 11:20:00,15.839,15.839,15.714,15.714,450000.0
2008-01-16 11:21:00,15.854,15.854,15.713,15.713,450000.0
2008-01-16 11:22:00,15.781,15.828,15.748,15.748,350000.0
2008-01-16 11:23:00,15.804,15.875,15.754,15.76,500000.0
2008-01-16 11:24:00,15.761,15.892,15.755,15.84,550000.0
2008-01-16 11:25:00,15.729,15.86,15.729,15.794,400000.0
2008-01-16 11:26:00,15.896,15.913,15.757,15.858,400000.0
2008-01-16 11:27:00,15.787,15.918,15.787,15.896,500000.0
2008-01-16 11:28:00,15.759,15.843,15.74,15.843,350000.0
2008-01-16 11:29:00,15.783,15.891,15.769,15.854,500000.0
2008-01-16 11:30:00,15.806,15.866,15.754,15.794,450000.0
2008-01-16 11:31:00,15.846,15.905,15.777,15.844,500000.0
2008-01-16 11:32:00,15.797,15.896,15.776,15.876,500000.0
2008-01-16 11:33:00,15.815,15.918,15.815,15.859,450000.0
2008-01-16 11:34:00,15.875,15.875,15.771,15.848,400000.0
2008-01-16 11:35:00,15.827,15.871,15.737,15.809,450000.0
2008-01-16 11:36:00,15.802,15.867,15.745,15.867,550000.0
2008-01-16 11:37:00,15.875,15.875,15.711,15.759,400000.0
2008-01-16 11:38:00,15.874,15.874,15.774,15.774,400000.0
2008-01-16 11:39:00,15.79,15.853,15.734,15.759,350000.0
2008-01-16 11:40:00,15.788,15.87,15.772,15.772,550000.0
2008-01-16 11:41:00,15.795,15.873,15.771,15.849,350000.0
2008-01-16 11:42:00,15.77,15.844,15.717,15.844,500000.0
2008-01-16 11:43:00,15.862,15.862,15.738,15.853,350000.0
2008-01-16 11:44:00,15.858,15.868,15.745,15.841,450000.0
2008-01-16 11:45:00,15.827,15.845,15.737,15.739,350000.0
2008-01-16 11:46:00,15.813,15.858,15.736,15.76,400000.0
2008-01-16 11:47:00,15.799,15.884,15.756,15.802,550000.0
2008-01-16 11:48:00,15.794,15.824,15.729,15.824,400000.0
2008-01-16 11:49:00,15.825,15.856,15.749,15.795,350000.0
2008-01-16 11:50:00,15.805,15.858,15.749,15.858,350000.0
2008-01-16 11:51:00,15.84,15.863,15.726,15.823,550000.0
2008-01-16 11:52:00,15.758,15.854,15.693,15.854,450000.0
2008-01-16 11:53:00,15.729,15.853,15.729,15.755,400000.0
2008-01-16 11:54:00,15.823,15.823,15.687,15.738,400000.0
2008-01-16 11:55:00,15.809,15.867,15.743,15.842,350000.0
2008-01-16 11:56:00,15.756,15.835,15.75,15.75,350000.0
2008-01-16 11:57:00,15.747,15.762,15.642,15.752,550000.0
2008-01-16 11:58:00,15.637,15.756,15.627,15.756,350000.0
2008-01-16 11:59:00,15.728,15.771,15.614,15.67,450000.0
2008-01-16 12:00:00,15.723,15.736,15.61,15.612,550000.0
2008-01-16 12:01:00,15.637,15.788,15.637,15.692,450000.0
2008-01-16 12:02:00,15.745,15.759,15.712,15.759,350000.0
2008-01-16 12:03:00,15.663,15.752,15.605,15.704,1000000.0
2008-01-16 12:04:00,15.699,15.717,15.627,15.704,400000.0
2008-01-16 12:05:00,15.68,15.71,15.587,15.626,350000.0
2008-01-16 12:06:00,15.7,15.7,15.635,15.635,350000.0
2008-01-16 12:07:00,15.596,15.675,15.591,15.599,350000.0
2008-01-16 12:08:00,15.677,15.687,15.572,15.687,450000.0
2008-01-16 12:09:00,15.58,15.646,15.556,15.587,350000.0
2008-01-16 12:10:00,15.638,15.668,15.568,15.651,400000.0
2008-01-16 12:11:00,15.711,15.718,15.567,15.659,450000.0
2008-01-16 12:12:00,15.577,15.716,15.571,15.58,350000.0
2008-01-16 12:13:00,15.65,15.674,15.548,15.569,500000.0
2008-01-16 12:14:00,15.683,15.696,15.576,15.696,400000.0
2008-01-16 12:15:00,15.618,15.623,15.577,15.594,250000.0
2008-01-16 12:16:00,15.678,15.678,15.562,15.616,400000.0
2008-01-16 12:17:00,15.668,15.704,15.633,15.69,400000.0
2008-01-16 12:18:00,15.631,15.675,15.573,15.582,450000.0
2008-01-16 12:19:00,15.632,15.736,15.589,15.603,450000.0
2008-01-16 12:20:00,15.615,15.695,15.526,15.599,500000.0
2008-01-16 12:21:00,15.611,15.729,15.611,15.696,400000.0
2008-01-16 12:22:00,15.583,15.746,15.583,15.628,450000.0
2008-01-16 12:23:00,15.596,15.687,15.596,15.68,400000.0
2008-01-16 12:24:00,15.649,15.695,15.585,15.676,600000.0
2008-01-16 12:25:00,15.691,15.728,15.574,15.62,500000.0
2008-01-16 12:26:00,15.595,15.661,15.534,15.638,400000.0
2008-01-16 12:27:00,15.648,15.687,15.56,15.662,550000.0
2008-01-16 12:28:00,15.651,15.671,15.555,15.555,550000.0
2008-01-16 12:29:00,15.625,15.673,15.585,15.658,550000.0
2008-01-16 12:30:00,15.661,15.697,15.596,15.66,500000.0
2008-01-16 12:31:00,15.562,15.716,15.562,15.667,450000.0
2008-01-16 12:32:00,15.636,15.696,15.604,15.677,400000.0
2008-01-16 12:33:00,15.582,15.694,15.582,15.611,400000.0
2008-01-16 12:34:00,15.697,15.697,15.592,15.592,350000.0
2008-01-16 12:35:00,15.721,15.723,15.55,15.682,500000.0
2008-01-16 12:36:00,15.693,15.717,15.634,15.644,400000.0
2008-01-16 12:37:00,15.728,15.75,15.596,15.714,550000.0
2008-01-16 12:38:00,15.64,15.731,15.64,15.684,450000.0
2008-01-16 12:39:00,15.689,15.714,15.572,15.611,550000.0
2008-01-16 12:40:00,15.691,15.734,15.615,15.734,450000.0
2008-01-16 12:41:00,15.691,15.721,15.609,15.716,450000.0
2008-01-16 12:42:00,15.635,15.742,15.634,15.696,400000.0
2008-01-16 12:43:00,15.688,15.742,15.624,15.677,500000.0
2008-01-16 12:44:00,15.66,15.701,15.646,15.691,350000.0
2008-01-16 12:45:00,15.663,15.694,15.574,15.693,400000.0
2008-01-16 12:46:00,15.631,15.651,15.584,15.651,350000.0
2008-01-16 12:47:00,15.713,15.74,15.595,15.629,350000.0
2008-01-16 12:48:00,15.61,15.713,15.571,15.581,400000.0
2008-01-16 12:49:00,15.637,15.722,15.612,15.619,500000.0
2008-01-16 12:50:00,15.607,15.726,15.602,15.652,400000.0
2008-01-16 12:51:00,15.634,15.716,15.608,15.688,350000.0
2008-01-16 12:52:00,15.671,15.763,15.649,15.708,500000.0
2008-01-16 12:53:00,15.614,15.714,15.614,15.699,500000.0
2008-01-16 12:54:00,15.697,15.716,15.601,15.666,450000.0
2008-01-16 12:55:00,15.593,15.667,15.593,15.655,350000.0
2008-01-16 12:56:00,15.646,15.736,15.646,15.694,500000.0
2008-01-16 12:57:00,15.663,15.756,15.663,15.756,350000.0
2008-01-16 12:58:00,15.714,15.791,15.661,15.672,400000.0
2008-01-16 12:59:00,15.765,15.771,15.631,15.669,350000.0
2008-01-16 13:00:00,15.773,15.773,15.703,15.749,350000.0
2008-01-16 13:01:00,15.614,15.769,15.614,15.71,400000.0
2008-01-16 13:02:00,15.618,15.703,15.592,15.634,400000.0
2008-01-16 13:03:00,15.715,15.744,15.658,15.744,450000.0
2008-01-16 13:04:00,15.739,15.767,15.648,15.762,400000.0
2008-01-16 13:05:00,15.679,15.831,15.679,15.79,550000.0
2008-01-16 13:06:00,15.769,15.769,15.631,15.719,450000.0
2008-01-16 13:07:00,15.721,15.762,15.628,15.726,400000.0
2008-01-16 13:08:00,15.686,15.788,15.659,15.664,400000.0
2008-01-16 13:09:00,15.688,15.751,15.632,15.751,500000.0
2008-01-16 13:10:00,15.7,15.702,15.619,15.621,300000.0
2008-01-16 13:11:00,15.634,15.72,15.632,15.705,400000.0
2008-01-16 13:12:00,15.736,15.737,15.627,15.627,550000.0
2008-01-16 13:13:00,15.656,15.715,15.598,15.715,450000.0
2008-01-16 13:14:00,15.652,15.697,15.627,15.678,400000.0
2008-01-16 13:15:00,15.65,15.724,15.65,15.69,300000.0
2008-01-16 13:16:00,15.706,15.706,15.607,15.704,350000.0
2008-01-16 13:17:00,15.639,15.702,15.58,15.702,500000.0
2008-01-16 13:18:00,15.723,15.744,15.681,15.731,350000.0
2008-01-16 13:19:00,15.747,15.747,15.626,15.642,400000.0
2008-01-16 13:20:00,15.682,15.769,15.665,15.73,500000.0
2008-01-16 13:21:00,15.648,15.76,15.648,15.68,350000.0
2008-01-16 13:22:00,15.831,15.831,15.676,15.763,400000.0
2008-01-16 13:23:00,15.79,15.838,15.725,15.838,400000.0
2008-01-16 13:24:00,15.747,15.839,15.717,15.825,400000.0
2008-01-16 13:25:00,15.802,15.834,15.732,15.834,350000.0
2008-01-16 13:26:00,15.768,15.849,15.663,15.745,400000.0
2008-01-16 13:27:00,15.8,15.836,15.705,15.836,550000.0
2008-01-16 13:28:00,15.78,15.855,15.738,15.836,400000.0
2008-01-16 13:29:00,15.812,15.812,15.651,15.754,350000.0
2008-01-16 13:30:00,15.686,15.752,15.667,15.68,550000.0
2008-01-16 13:31:00,15.673,15.789,15.617,15.789,450000.0
2008-01-16 13:32:00,15.686,15.777,15.669,15.669,350000.0
2008-01-16 13:33:00,15.767,15.787,15.661,15.687,500000.0
2008-01-16 13:34:00,15.629,15.76,15.629,15.658,350000.0
2008-01-16 13:35:00,15.739,15.762,15.657,15.738,400000.0
2008-01-16 13:36:00,15.71,15.797,15.654,15.75,450000.0
2008-01-16 13:37:00,15.755,15.774,15.676,15.774,400000.0
2008-01-16 13:38:00,15.704,15.787,15.655,15.787,400000.0
2008-01-16 13:39:00,15.748,15.759,15.648,15.757,500000.0
2008-01-16 13:40:00,15.761,15.812,15.684,15.795,350000.0
2008-01-16 13:41:00,15.704,15.779,15.641,15.707,250000.0
2008-01-16 13:42:00,15.753,15.806,15.688,15.726,400000.0
2008-01-16 13:43:00,15.779,15.799,15.672,15.769,500000.0
2008-01-16 13:44:00,15.76,15.781,15.647,15.681,400000.0
2008-01-16 13:45:00,15.687,15.8,15.657,15.777,400000.0
2008-01-16 13:46:00,15.719,15.795,15.676,15.731,450000.0
2008-01-16 13:47:00,15.691,15.727,15.661,15.666,350000.0
2008-01-16 13:48:00,15.709,15.781,15.684,15.774,500000.0
2008-01-16 13:49:00,15.779,15.807,15.666,15.717,400000.0
2008-01-16 13:50:00,15.72,15.793,15.673,15.726,500000.0
2008-01-16 13:51:00,15.649,15.747,15.635,15.681,550000.0
2008-01-16 13:52:00,15.772,15.772,15.652,15.752,350000.0
2008-01-16 13:53:00,15.694,15.797,15.694,15.701,450000.0
2008-01-16 13:54:00,15.789,15.795,15.671,15.795,400000.0
2008-01-16 13:55:00,15.745,15.79,15.731,15.762,350000.0
2008-01-16 13:56:00,15.768,15.772,15.692,15.725,350000.0
2008-01-16 13:57:00,15.732,15.779,15.672,15.672,400000.0
2008-01-16 13:58:00,15.756,15.762,15.653,15.762,400000.0
2008-01-16 13:59:00,15.687,15.805,15.656,15.805,450000.0
2008-01-16 14:00:00,15.777,15.798,15.704,15.779,350000.0
2008-01-16 14:01:00,15.741,15.797,15.684,15.797,350000.0
2008-01-16 14:02:00,15.726,15.811,15.705,15.774,350000.0
2008-01-16 14:03:00,15.796,15.8,15.732,15.783,250000.0
2008-01-16 14:04:00,15.704,15.817,15.704,15.81,350000.0
2008-01-16 14:05:00,15.805,15.847,15.685,15.738,400000.0
2008-01-16 14:06:00,15.684,15.815,15.684,15.815,400000.0
2008-01-16 14:07:00,15.717,15.783,15.717,15.772,400000.0
2008-01-16 14:08:00,15.763,15.81,15.693,15.779,550000.0
2008-01-16 14:09:00,15.674,15.808,15.674,15.718,550000.0
2008-01-16 14:10:00,15.713,15.81,15.713,15.747,350000.0
2008-01-16 14:11:00,15.811,15.815,15.774,15.815,350000.0
2008-01-16 14:12:00,15.774,15.794,15.669,15.794,400000.0
2008-01-16 14:13:00,15.77,15.77,15.736,15.736,100000.0
2008-01-16 14:14:00,15.818,15.818,15.698,15.737,350000.0
2008-01-16 14:15:00,15.684,15.83,15.684,15.753,500000.0
2008-01-16 14:16:00,15.799,15.813,15.688,15.813,250000.0
2008-01-16 14:17:00,15.806,15.817,15.694,15.751,450000.0
2008-01-16 14:18:00,15.739,15.836,15.739,15.74,400000.0
2008-01-16 14:19:00,15.805,15.842,15.708,15.842,500000.0
2008-01-16 14:20:00,15.742,15.834,15.742,15.748,350000.0
2008-01-16 14:21:00,15.822,15.839,15.704,15.704,350000.0
2008-01-16 14:22:00,15.732,15.84,15.732,15.77,400000.0
2008-01-16 14:23:00,15.813,15.869,15.757,15.76,650000.0
2008-01-16 14:24:00,15.836,15.836,15.745,15.769,550000.0
2008-01-16 14:25:00,15.723,15.854,15.723,15.815,400000.0
2008-01-16 14:26:00,15.782,15.871,15.728,15.782,350000.0
2008-01-16 14:27:00,15.82,15.826,15.754,15.818,400000.0
2008-01-16 14:28:00,15.79,15.853,15.69,15.82,550000.0
2008-01-16 14:29:00,15.819,15.821,15.722,15.732,450000.0
2008-01-16 14:30:00,15.82,15.858,15.724,15.806,400000.0
2008-01-16 14:31:00,15.733,15.843,15.732,15.807,400000.0
2008-01-16 14:32:00,15.693,15.79,15.693,15.779,400000.0
2008-01-16 14:33:00,15.755,15.819,15.741,15.819,400000.0
2008-01-16 14:34:00,15.8,15.841,15.703,15.715,450000.0
2008-01-16 14:35:00,15.809,15.809,15.728,15.731,350000.0
2008-01-16 14:36:00,15.731,15.827,15.701,15.805,450000.0
2008-01-16 14:37:00,15.733,15.828,15.668,15.828,550000.0
2008-01-16 14:38:00,15.8,15.8,15.692,15.745,400000.0
2008-01-16 14:39:00,15.746,15.864,15.719,15.79,800000.0
2008-01-16 14:40:00,15.84,15.84,15.777,15.789,300000.0
2008-01-16 14:41:00,15.766,15.826,15.732,15.826,350000.0
2008-01-16 14:42:00,15.76,15.798,15.675,15.778,400000.0
2008-01-16 14:43:00,15.777,15.791,15.622,15.791,500000.0
2008-01-16 14:44:00,15.714,15.792,15.705,15.792,450000.0
2008-01-16 14:45:00,15.843,15.843,15.693,15.693,400000.0
2008-01-16 14:46:00,15.762,15.854,15.759,15.805,350000.0
2008-01-16 14:47:00,15.795,15.872,15.742,15.844,350000.0
2008-01-16 14:48:00,15.817,15.849,15.752,15.828,400000.0
2008-01-16 14:49:00,15.853,15.853,15.714,15.716,500000.0
2008-01-16 14:50:00,15.759,15.868,15.738,15.82,400000.0
2008-01-16 14:51:00,15.827,15.84,15.732,15.798,350000.0
2008-01-16 14:52:00,15.843,15.843,15.742,15.766,450000.0
2008-01-16 14:53:00,15.765,15.844,15.74,15.794,400000.0
2008-01-16 14:54:00,15.834,15.864,15.716,15.765,400000.0
2008-01-16 14:55:00,15.81,15.822,15.709,15.709,450000.0
2008-01-16 14:56:00,15.816,15.816,15.69,15.745,350000.0
2008-01-16 14:57:00,15.773,15.817,15.721,15.817,500000.0
2008-01-16 14:58:00,15.757,15.769,15.652,15.767,400000.0
2008-01-16 14:59:00,15.748,15.827,15.68,15.827,550000.0
2008-01-16 15:00:00,15.741,15.83,15.712,15.712,350000.0
2008-01-16 15:01:00,15.815,15.815,15.677,15.721,400000.0
2008-01-16 15:02:00,15.779,15.828,15.708,15.762,400000.0
2008-01-16 15:03:00,15.723,15.749,15.635,15.749,550000.0
2008-01-16 15:04:00,15.791,15.818,15.693,15.717,400000.0
2008-01-16 15:05:00,15.691,15.817,15.691,15.817,550000.0
2008-01-16 15:06:00,15.8,15.81,15.773,15.773,400000.0
2008-01-16 15:07:00,15.741,15.848,15.703,15.791,350000.0
2008-01-16 15:08:00,15.73,15.794,15.694,15.741,350000.0
2008-01-16 15:09:00,15.813,15.836,15.707,15.721,450000.0
2008-01-16 15:10:00,15.756,15.841,15.705,15.745,400000.0
2008-01-16 15:11:00,15.792,15.797,15.679,15.767,500000.0
2008-01-16 15:12:00,15.749,15.818,15.723,15.818,350000.0
2008-01-16 15:13:00,15.771,15.846,15.73,15.73,400000.0
2008-01-16 15:14:00,15.723,15.821,15.723,15.739,350000.0
2008-01-16 15:15:00,15.733,15.841,15.703,15.727,400000.0
2008-01-16 15:16:00,15.701,15.828,15.701,15.828,350000.0
2008-01-16 15:17:00,15.69,15.843,15.69,15.818,500000.0
2008-01-16 15:18:00,15.817,15.819,15.711,15.819,450000.0
2008-01-16 15:19:00,15.77,15.882,15.739,15.739,450000.0
2008-01-16 15:20:00,15.811,15.852,15.774,15.79,550000.0
2008-01-16 15:21:00,15.838,15.882,15.793,15.868,400000.0
2008-01-16 15:22:00,15.845,15.903,15.801,15.878,350000.0
2008-01-16 15:23:00,15.82,15.895,15.819,15.879,400000.0
2008-01-16 15:24:00,15.787,15.918,15.787,15.918,500000.0
2008-01-16 15:25:00,15.908,15.908,15.781,15.825,450000.0
2008-01-16 15:26:00,15.892,15.983,15.84,15.84,450000.0
2008-01-16 15:27:00,15.824,15.922,15.811,15.921,400000.0
2008-01-16 15:28:00,15.829,15.888,15.779,15.888,550000.0
2008-01-16 15:29:00,15.894,15.894,15.774,15.814,400000.0
2008-01-16 15:30:00,15.869,15.899,15.786,15.844,450000.0
2008-01-16 15:31:00,15.853,15.968,15.853,15.904,500000.0
2008-01-16 15:32:00,15.956,15.971,15.815,15.918,500000.0
2008-01-16 15:33:00,15.878,15.949,15.836,15.873,550000.0
2008-01-16 15:34:00,15.846,15.929,15.846,15.928,450000.0
2008-01-16 15:35:00,15.898,15.921,15.788,15.841,500000.0
2008-01-16 15:36:00,15.881,15.935,15.823,15.901,550000.0
2008-01-16 15:37:00,15.872,15.896,15.766,15.81,450000.0
2008-01-16 15:38:00,15.809,15.912,15.809,15.812,450000.0
2008-01-16 15:39:00,15.814,15.9,15.814,15.897,350000.0
2008-01-16 15:40:00,15.789,15.91,15.767,15.808,350000.0
2008-01-16 15:41:00,15.862,15.912,15.771,15.8,350000.0
2008-01-16 15:42:00,15.903,15.903,15.762,15.78,450000.0
2008-01-16 15:43:00,15.87,15.895,15.783,15.843,450000.0
2008-01-16 15:44:00,15.902,15.92,15.821,15.908,350000.0
2008-01-16 15:45:00,15.915,15.929,15.787,15.929,450000.0
2008-01-16 15:46:00,15.941,15.941,15.827,15.939,350000.0
2008-01-16 15:47:00,15.927,15.965,15.841,15.841,550000.0
2008-01-16 15:48:00,15.87,15.923,15.808,15.835,350000.0
2008-01-16 15:49:00,15.988,15.999,15.926,15.999,350000.0
2008-01-16 15:50:00,16.003,16.006,15.869,15.89,550000.0
2008-01-16 15:51:00,15.953,15.974,15.848,15.926,550000.0
2008-01-16 15:52:00,15.825,15.985,15.821,15.838,350000.0
2008-01-16 15:53:00,15.915,15.945,15.833,15.885,500000.0
2008-01-16 15:54:00,15.904,15.948,15.807,15.889,400000.0
2008-01-16 15:55:00,15.859,15.912,15.848,15.866,350000.0
2008-01-16 15:56:00,15.941,15.949,15.802,15.802,450000.0
2008-01-16 15:57:00,15.847,15.881,15.813,15.862,450000.0
2008-01-16 15:58:00,15.906,15.961,15.86,15.879,400000.0
2008-01-16 15:59:00,15.974,15.977,15.846,15.911,450000.0
2008-01-16 16:00:00,15.981,16.059,15.878,15.964,550000.0
2008-01-16 16:01:00,15.948,15.976,15.863,15.949,450000.0
2008-01-16 16:02:00,15.842,15.956,15.82,15.895,550000.0
2008-01-16 16:03:00,15.869,15.927,15.82,15.836,400000.0
2008-01-16 16:04:00,15.819,15.949,15.816,15.919,550000.0
2008-01-16 16:05:00,15.959,15.959,15.849,15.928,350000.0
2008-01-16 16:06:00,15.92,15.975,15.853,15.975,500000.0
2008-01-16 16:07:00,15.996,15.996,15.874,15.874,500000.0
2008-01-16 16:08:00,15.863,16.007,15.863,15.954,450000.0
2008-01-16 16:09:00,15.899,16.018,15.874,16.018,350000.0
2008-01-16 16:10:00,15.963,16.028,15.897,16.025,400000.0
2008-01-16 16:11:00,16.007,16.007,15.879,15.931,500000.0
2008-01-16 16:12:00,15.926,16.014,15.907,16.014,400000.0
2008-01-16 16:13:00,15.953,15.989,15.875,15.905,450000.0
2008-01-16 16:14:00,15.97,15.981,15.882,15.923,350000.0
2008-01-16 16:15:00,15.912,16.006,15.881,15.909,400000.0
2008-01-16 16:16:00,15.942,16.016,15.897,15.984,550000.0
2008-01-16 16:17:00,15.99,16.055,15.937,15.937,350000.0
2008-01-16 16:18:00,16.062,16.081,15.949,16.068,400000.0
2008-01-16 16:19:00,15.983,16.087,15.983,16.061,500000.0
2008-01-16 16:20:00,16.053,16.061,15.909,15.998,550000.0
2008-01-16 16:21:00,15.957,16.088,15.942,15.942,400000.0
2008-01-16 16:22:00,16.024,16.024,15.928,15.978,450000.0
2008-01-16 16:23:00,15.958,16.056,15.943,15.943,400000.0
2008-01-16 16:24:00,16.01,16.01,15.929,15.933,350000.0
2008-01-16 16:25:00,16.004,16.004,15.881,15.926,450000.0
2008-01-16 16:26:00,15.995,16.031,15.898,15.898,550000.0
2008-01-16 16:27:00,15.985,16.062,15.901,16.062,650000.0
2008-01-16 16:28:00,15.978,15.986,15.865,15.953,550000.0
2008-01-16 16:29:00,15.943,16.019,15.901,15.928,400000.0
2008-01-16 16:30:00,15.9,15.992,15.876,15.972,550000.0
2008-01-16 16:31:00,16.031,16.057,15.923,15.923,500000.0
2008-01-16 16:32:00,15.932,16.012,15.874,16.012,400000.0
2008-01-16 16:33:00,15.948,16.027,15.89,15.937,550000.0
2008-01-16 16:34:00,15.989,16.051,15.933,15.953,400000.0
2008-01-16 16:35:00,15.914,15.992,15.895,15.938,400000.0
2008-01-16 16:36:00,16.013,16.09,15.95,15.973,400000.0
2008-01-16 16:37:00,15.944,16.038,15.903,16.01,400000.0
2008-01-16 16:38:00,15.914,16.039,15.914,15.926,450000.0
2008-01-16 16:39:00,16.062,16.062,15.963,16.051,500000.0
2008-01-16 16:40:00,15.998,16.069,15.979,16.001,450000.0
2008-01-16 16:41:00,15.955,16.024,15.899,16.024,400000.0
2008-01-16 16:42:00,16.029,16.064,15.896,16.064,700000.0
2008-01-16 16:43:00,15.941,16.061,15.941,16.005,350000.0
2008-01-16 16:44:00,15.963,16.108,15.963,16.089,550000.0
2008-01-16 16:45:00,16.056,16.108,15.959,16.016,400000.0
2008-01-16 16:46:00,16.055,16.13,16.022,16.089,500000.0
2008-01-16 16:47:00,16.02,16.13,15.985,16.03,600000.0
2008-01-16 16:48:00,16.097,16.122,16.018,16.021,500000.0
2008-01-16 16:49:00,16.094,16.156,16.011,16.011,450000.0
2008-01-16 16:50:00,16.118,16.119,15.989,15.989,500000.0
2008-01-16 16:51:00,16.046,16.075,15.946,15.999,500000.0
2008-01-16 16:52:00,15.963,16.11,15.955,16.11,400000.0
2008-01-16 16:53:00,16.041,16.041,15.915,15.958,400000.0
2008-01-16 16:54:00,15.924,16.045,15.906,15.96,450000.0
2008-01-16 16:55:00,16.065,16.065,15.928,16.045,500000.0
2008-01-16 16:56:00,15.937,16.007,15.903,15.903,400000.0
2008-01-16 16:57:00,15.946,16.023,15.946,15.987,250000.0
2008-01-16 16:58:00,15.957,16.026,15.915,16.026,500000.0
2008-01-16 16:59:00,15.939,16.015,15.915,15.924,400000.0
2008-01-16 17:00:00,16.008,16.008,15.91,15.987,350000.0
2008-01-16 17:01:00,16.008,16.016,15.901,16.016,450000.0
2008-01-16 17:02:00,15.92,16.024,15.92,15.973,400000.0
2008-01-16 17:03:00,15.946,15.971,15.832,15.876,450000.0
2008-01-16 17:04:00,15.919,15.999,15.884,15.943,350000.0
2008-01-16 17:05:00,16.005,16.005,15.845,15.954,400000.0
2008-01-16 17:06:00,15.947,15.994,15.909,15.931,350000.0
2008-01-16 17:07:00,15.947,16.039,15.909,15.909,450000.0
2008-01-16 17:08:00,15.876,15.995,15.864,15.926,500000.0
2008-01-16 17:09:00,15.999,15.999,15.852,15.89,450000.0
2008-01-16 17:10:00,16.026,16.028,15.891,15.971,550000.0
2008-01-16 17:11:00,15.978,15.978,15.837,15.952,550000.0
2008-01-16 17:12:00,15.87,15.95,15.867,15.936,400000.0
2008-01-16 17:13:00,15.982,16.026,15.88,15.881,600000.0
2008-01-16 17:14:00,15.944,15.996,15.88,15.996,550000.0
2008-01-16 17:15:00,15.993,15.993,15.877,15.933,350000.0
2008-01-16 17:16:00,15.969,15.969,15.845,15.944,450000.0
2008-01-16 17:17:00,15.909,15.983,15.822,15.983,550000.0
2008-01-16 17:18:00,15.919,15.961,15.864,15.961,350000.0
2008-01-16 17:19:00,15.951,16.012,15.861,15.923,550000.0
2008-01-16 17:20:00,15.969,15.969,15.816,15.844,350000.0
2008-01-16 17:21:00,15.926,15.959,15.878,15.878,400000.0
2008-01-16 17:22:00,15.955,15.97,15.848,15.878,400000.0
2008-01-16 17:23:00,15.879,15.966,15.817,15.942,550000.0
2008-01-16 17:24:00,15.861,15.971,15.861,15.943,450000.0
2008-01-16 17:25:00,16.004,16.024,15.878,15.937,550000.0
2008-01-16 17:26:00,15.902,16.011,15.892,15.892,450000.0
2008-01-16 17:27:00,15.99,16.01,15.874,15.963,650000.0
2008-01-16 17:28:00,15.908,15.999,15.877,15.877,550000.0
2008-01-16 17:29:00,15.873,15.984,15.861,15.984,450000.0
2008-01-16 17:30:00,15.879,15.988,15.874,15.949,350000.0
2008-01-16 17:31:00,15.927,16.009,15.872,15.935,600000.0
2008-01-16 17:32:00,15.849,15.948,15.837,15.898,400000.0
2008-01-16 17:33:00,15.867,15.958,15.807,15.899,350000.0
2008-01-16 17:34:00,15.81,15.921,15.799,15.895,500000.0
2008-01-16 17:35:00,15.864,15.916,15.796,15.858,500000.0
2008-01-16 17:36:00,15.918,15.918,15.776,15.916,400000.0
2008-01-16 17:37:00,15.842,15.938,15.807,15.807,350000.0
2008-01-16 17:38:00,15.895,15.983,15.818,15.875,550000.0
2008-01-16 17:39:00,15.889,15.901,15.806,15.823,350000.0
2008-01-16 17:40:00,15.839,15.883,15.776,15.805,400000.0
2008-01-16 17:41:00,15.814,15.927,15.814,15.919,500000.0
2008-01-16 17:42:00,15.784,15.917,15.784,15.917,500000.0
2008-01-16 17:43:00,15.813,15.92,15.813,15.846,550000.0
2008-01-16 17:44:00,15.902,15.974,15.839,15.904,450000.0
2008-01-16 17:45:00,15.835,15.931,15.809,15.823,550000.0
2008-01-16 17:46:00,15.901,15.901,15.762,15.825,500000.0
2008-01-16 17:47:00,15.824,15.838,15.715,15.838,550000.0
2008-01-16 17:48:00,15.841,15.841,15.743,15.838,400000.0
2008-01-16 17:49:00,15.686,15.824,15.667,15.775,650000.0
2008-01-16 17:50:00,15.78,15.78,15.643,15.643,550000.0
2008-01-16 17:51:00,15.69,15.79,15.687,15.699,450000.0
2008-01-16 17:52:00,15.719,15.721,15.573,15.602,550000.0
2008-01-16 17:53:00,15.697,15.744,15.66,15.66,500000.0
2008-01-16 17:54:00,15.674,15.754,15.671,15.704,350000.0
2008-01-16 17:55:00,15.685,15.778,15.636,15.647,550000.0
2008-01-16 17:56:00,15.652,15.749,15.621,15.695,500000.0
2008-01-16 17:57:00,15.63,15.753,15.63,15.659,400000.0
2008-01-16 17:58:00,15.651,15.769,15.651,15.719,400000.0
2008-01-16 17:59:00,15.639,15.749,15.628,15.749,350000.0
2008-01-16 18:00:00,15.725,15.772,15.647,15.647,400000.0
2008-01-16 18:01:00,15.767,15.767,15.611,15.726,500000.0
2008-01-16 18:02:00,15.728,15.792,15.656,15.792,450000.0
2008-01-16 18:03:00,15.736,15.769,15.645,15.752,350000.0
2008-01-16 18:04:00,15.779,15.779,15.658,15.658,450000.0
2008-01-16 18:05:00,15.704,15.732,15.586,15.652,750000.0
2008-01-16 18:06:00,15.67,15.783,15.646,15.783,350000.0
2008-01-16 18:07:00,15.741,15.75,15.654,15.677,550000.0
2008-01-16 18:08:00,15.703,15.788,15.669,15.702,500000.0
2008-01-16 18:09:00,15.716,15.799,15.655,15.725,350000.0
2008-01-16 18:10:00,15.745,15.776,15.675,15.776,400000.0
2008-01-16 18:11:00,15.667,15.782,15.638,15.743,450000.0
2008-01-16 18:12:00,15.751,15.751,15.602,15.705,400000.0
2008-01-16 18:13:00,15.633,15.709,15.568,15.614,550000.0
2008-01-16 18:14:00,15.587,15.712,15.587,15.688,400000.0
2008-01-16 18:15:00,15.696,15.696,15.589,15.589,450000.0
2008-01-16 18:16:00,15.682,15.682,15.617,15.656,350000.0
2008-01-16 18:17:00,15.598,15.782,15.598,15.623,400000.0
2008-01-16 18:18:00,15.656,15.722,15.579,15.666,500000.0
2008-01-16 18:19:00,15.647,15.746,15.623,15.746,500000.0
2008-01-16 18:20:00,15.58,15.715,15.573,15.677,400000.0
2008-01-16 18:21:00,15.7,15.744,15.645,15.717,550000.0
2008-01-16 18:22:00,15.694,15.794,15.661,15.754,500000.0
2008-01-16 18:23:00,15.779,15.789,15.691,15.777,400000.0
2008-01-16 18:24:00,15.767,15.767,15.601,15.636,550000.0
2008-01-16 18:25:00,15.724,15.747,15.637,15.701,450000.0
2008-01-16 18:26:00,15.764,15.79,15.702,15.787,350000.0
2008-01-16 18:27:00,15.764,15.779,15.671,15.759,350000.0
2008-01-16 18:28:00,15.779,15.779,15.672,15.76,350000.0
2008-01-16 18:29:00,15.713,15.807,15.665,15.725,450000.0
2008-01-16 18:30:00,15.776,15.814,15.663,15.749,450000.0
2008-01-16 18:31:00,15.714,15.79,15.672,15.69,1550000.0
2008-01-16 18:32:00,15.678,15.722,15.59,15.668,450000.0
2008-01-16 18:33:00,15.641,15.748,15.641,15.674,400000.0
2008-01-16 18:34:00,15.668,15.756,15.617,15.679,550000.0
2008-01-16 18:35:00,15.687,15.757,15.687,15.705,350000.0
2008-01-16 18:36:00,15.684,15.777,15.657,15.676,500000.0
2008-01-16 18:37:00,15.666,15.75,15.634,15.741,400000.0
2008-01-16 18:38:00,15.716,15.746,15.602,15.663,450000.0
2008-01-16 18:39:00,15.712,15.712,15.605,15.706,400000.0
2008-01-16 18:40:00,15.607,15.72,15.607,15.702,350000.0
2008-01-16 18:41:00,15.691,15.723,15.579,15.71,500000.0
2008-01-16 18:42:00,15.665,15.717,15.604,15.604,400000.0
2008-01-16 18:43:00,15.713,15.722,15.586,15.609,450000.0
2008-01-16 18:44:00,15.66,15.725,15.61,15.7,500000.0
2008-01-16 18:45:00,15.701,15.736,15.617,15.617,400000.0
2008-01-16 18:46:00,15.713,15.713,15.564,15.661,550000.0
2008-01-16 18:47:00,15.669,15.725,15.598,15.648,550000.0
2008-01-16 18:48:00,15.702,15.743,15.601,15.622,400000.0
2008-01-16 18:49:00,15.647,15.728,15.647,15.721,400000.0
2008-01-16 18:50:00,15.739,15.744,15.618,15.728,350000.0
2008-01-16 18:51:00,15.741,15.767,15.622,15.754,550000.0
2008-01-16 18:52:00,15.7,15.758,15.633,15.758,350000.0
2008-01-16 18:53:00,15.69,15.772,15.65,15.738,450000.0
2008-01-16 18:54:00,15.682,15.77,15.674,15.77,400000.0
2008-01-16 18:55:00,15.713,15.756,15.684,15.756,350000.0
2008-01-16 18:56:00,15.708,15.754,15.651,15.706,450000.0
2008-01-16 18:57:00,15.792,15.793,15.64,15.761,450000.0
2008-01-16 18:58:00,15.699,15.755,15.641,15.742,1250000.0
2008-01-16 18:59:00,15.695,15.75,15.695,15.722,450000.0
2008-01-16 19:00:00,15.711,15.8,15.666,15.8,350000.0
2008-01-16 19:01:00,15.721,15.756,15.66,15.739,500000.0
2008-01-16 19:02:00,15.815,15.815,15.664,15.706,300000.0
2008-01-16 19:03:00,15.788,15.788,15.672,15.77,350000.0
2008-01-16 19:04:00,15.71,15.783,15.645,15.749,450000.0
2008-01-16 19:05:00,15.697,15.801,15.697,15.737,350000.0
2008-01-16 19:06:00,15.755,15.83,15.669,15.728,400000.0
2008-01-16 19:07:00,15.804,15.804,15.629,15.748,500000.0
2008-01-16 19:08:00,15.759,15.788,15.688,15.702,400000.0
2008-01-16 19:09:00,15.681,15.793,15.681,15.718,550000.0
2008-01-16 19:10:00,15.769,15.796,15.693,15.792,550000.0
2008-01-16 19:11:00,15.678,15.785,15.657,15.783,500000.0
2008-01-16 19:12:00,15.686,15.786,15.686,15.756,350000.0
2008-01-16 19:13:00,15.761,15.81,15.676,15.697,350000.0
2008-01-16 19:14:00,15.703,15.781,15.668,15.733,550000.0
2008-01-16 19:15:00,15.729,15.78,15.681,15.708,350000.0
2008-01-16 19:16:00,15.773,15.798,15.737,15.766,350000.0
2008-01-16 19:17:00,15.713,15.793,15.674,15.754,550000.0
2008-01-16 19:18:00,15.687,15.794,15.687,15.753,350000.0
2008-01-16 19:19:00,15.761,15.789,15.621,15.789,350000.0
2008-01-16 19:20:00,15.791,15.812,15.663,15.736,350000.0
2008-01-16 19:21:00,15.801,15.818,15.728,15.818,500000.0
2008-01-16 19:22:00,15.784,15.784,15.67,15.699,400000.0
2008-01-16 19:23:00,15.749,15.876,15.712,15.827,350000.0
2008-01-16 19:24:00,15.774,15.81,15.694,15.775,550000.0
2008-01-16 19:25:00,15.772,15.786,15.675,15.693,400000.0
2008-01-16 19:26:00,15.8,15.828,15.702,15.774,550000.0
2008-01-16 19:27:00,15.73,15.782,15.656,15.656,400000.0
2008-01-16 19:28:00,15.69,15.83,15.69,15.696,400000.0
2008-01-16 19:29:00,15.816,15.832,15.705,15.705,500000.0
2008-01-16 19:30:00,15.72,15.827,15.699,15.699,400000.0
2008-01-16 19:31:00,15.775,15.858,15.72,15.766,550000.0
2008-01-16 19:32:00,15.703,15.804,15.703,15.785,400000.0
2008-01-16 19:33:00,15.821,15.821,15.715,15.785,400000.0
2008-01-16 19:34:00,15.847,15.847,15.729,15.811,400000.0
2008-01-16 19:35:00,15.848,15.848,15.725,15.771,400000.0
2008-01-16 19:36:00,15.737,15.854,15.723,15.723,400000.0
2008-01-16 19:37:00,15.709,15.828,15.709,15.774,550000.0
2008-01-16 19:38:00,15.745,15.815,15.716,15.815,400000.0
2008-01-16 19:39:00,15.808,15.865,15.714,15.74,400000.0
2008-01-16 19:40:00,15.709,15.823,15.709,15.79,400000.0
2008-01-16 19:41:00,15.777,15.821,15.678,15.821,500000.0
2008-01-16 19:42:00,15.809,15.809,15.681,15.681,400000.0
2008-01-16 19:43:00,15.782,15.79,15.661,15.79,350000.0
2008-01-16 19:44:00,15.841,15.841,15.737,15.837,350000.0
2008-01-16 19:45:00,15.827,15.827,15.673,15.8,400000.0
2008-01-16 19:46:00,15.744,15.837,15.744,15.765,400000.0
2008-01-16 19:47:00,15.847,15.847,15.705,15.769,550000.0
2008-01-16 19:48:00,15.843,15.843,15.749,15.783,400000.0
2008-01-16 19:49:00,15.796,15.848,15.762,15.777,350000.0
2008-01-16 19:50:00,15.846,15.846,15.716,15.77,550000.0
2008-01-16 19:51:00,15.827,15.827,15.715,15.751,500000.0
2008-01-16 19:52:00,15.807,15.815,15.692,15.815,350000.0
2008-01-16 19:53:00,15.797,15.802,15.671,15.728,350000.0
2008-01-16 19:54:00,15.797,15.811,15.674,15.682,450000.0
2008-01-16 19:55:00,15.739,15.799,15.702,15.766,350000.0
2008-01-16 19:56:00,15.693,15.801,15.679,15.745,350000.0
2008-01-16 19:57:00,15.746,15.748,15.588,15.588,400000.0
2008-01-16 19:58:00,15.728,15.79,15.665,15.715,500000.0
2008-01-16 19:59:00,15.762,15.82,15.687,15.687,500000.0
2008-01-16 20:00:00,15.729,15.818,15.69,15.768,450000.0
2008-01-16 20:01:00,15.751,15.776,15.682,15.771,500000.0
2008-01-16 20:02:00,15.693,15.706,15.658,15.658,250000.0
2008-01-16 20:03:00,15.793,15.793,15.695,15.711,450000.0
2008-01-16 20:04:00,15.794,15.794,15.662,15.662,250000.0
2008-01-16 20:05:00,15.701,15.775,15.657,15.753,400000.0
2008-01-16 20:06:00,15.76,15.76,15.647,15.647,350000.0
2008-01-16 20:07:00,15.73,15.759,15.692,15.728,250000.0
2008-01-16 20:08:00,15.69,15.743,15.602,15.712,450000.0
2008-01-16 20:09:00,15.721,15.762,15.654,15.762,450000.0
2008-01-16 20:10:00,15.73,15.746,15.653,15.737,500000.0
2008-01-16 20:11:00,15.718,15.745,15.619,15.677,500000.0
2008-01-16 20:12:00,15.649,15.739,15.638,15.687,350000.0
2008-01-16 20:13:00,15.675,15.848,15.675,15.76,550000.0
2008-01-16 20:14:00,15.675,15.707,15.665,15.681,250000.0
2008-01-16 20:15:00,15.766,15.781,15.695,15.772,400000.0
2008-01-16 20:16:00,15.687,15.768,15.664,15.664,350000.0
2008-01-16 20:17:00,15.729,15.803,15.677,15.715,500000.0
2008-01-16 20:18:00,15.737,15.771,15.679,15.715,500000.0
2008-01-16 20:19:00,15.73,15.732,15.675,15.704,350000.0
2008-01-16 20:20:00,15.739,15.741,15.604,15.741,400000.0
2008-01-16 20:21:00,15.726,15.762,15.665,15.762,400000.0
2008-01-16 20:22:00,15.747,15.773,15.646,15.646,400000.0
2008-01-16 20:23:00,15.749,15.782,15.71,15.772,550000.0
2008-01-16 20:24:00,15.789,15.806,15.709,15.757,550000.0
2008-01-16 20:25:00,15.742,15.742,15.662,15.702,350000.0
2008-01-16 20:26:00,15.698,15.791,15.668,15.669,350000.0
2008-01-16 20:27:00,15.659,15.813,15.659,15.776,350000.0
2008-01-16 20:28:00,15.72,15.783,15.672,15.783,350000.0
2008-01-16 20:29:00,15.691,15.798,15.634,15.686,550000.0
2008-01-16 20:30:00,15.735,15.773,15.674,15.76,550000.0
2008-01-16 20:31:00,15.68,15.76,15.647,15.713,350000.0
2008-01-16 20:32:00,15.757,15.757,15.664,15.708,250000.0
2008-01-16 20:33:00,15.72,15.75,15.674,15.679,350000.0
2008-01-16 20:34:00,15.683,15.75,15.628,15.668,450000.0
2008-01-16 20:35:00,15.744,15.748,15.67,15.704,400000.0
2008-01-16 20:36:00,15.823,15.83,15.718,15.726,300000.0
2008-01-16 20:37:00,15.733,15.787,15.69,15.756,300000.0
2008-01-16 20:38:00,15.682,15.813,15.673,15.736,400000.0
2008-01-16 20:39:00,15.804,15.81,15.676,15.725,250000.0
2008-01-16 20:40:00,15.795,15.804,15.697,15.753,300000.0
2008-01-16 20:41:00,15.673,15.781,15.673,15.765,400000.0
2008-01-16 20:42:00,15.757,15.807,15.648,15.776,550000.0
2008-01-16 20:43:00,15.734,15.799,15.677,15.714,500000.0
2008-01-16 20:44:00,15.688,15.829,15.688,15.829,250000.0
2008-01-16 20:45:00,15.762,15.833,15.723,15.723,400000.0
2008-01-16 20:46:00,15.746,15.84,15.702,15.84,300000.0
2008-01-16 20:47:00,15.814,15.843,15.709,15.821,400000.0
2008-01-16 20:48:00,15.74,15.82,15.701,15.776,350000.0
2008-01-16 20:49:00,15.709,15.826,15.709,15.781,300000.0
2008-01-16 20:50:00,15.818,15.818,15.722,15.722,100000.0
2008-01-16 20:51:00,15.781,15.813,15.708,15.756,400000.0
2008-01-16 20:52:00,15.692,15.791,15.692,15.791,350000.0
2008-01-16 20:53:00,15.714,15.818,15.686,15.718,350000.0
2008-01-16 20:54:00,15.806,15.807,15.682,15.684,300000.0
2008-01-16 20:55:00,15.801,15.83,15.705,15.724,300000.0
2008-01-16 20:56:00,15.819,15.857,15.77,15.791,500000.0
2008-01-16 20:57:00,15.822,15.822,15.673,15.758,400000.0
2008-01-16 20:58:00,15.737,15.815,15.737,15.759,350000.0
2008-01-16 20:59:00,15.722,15.799,15.683,15.686,500000.0
2008-01-16 21:00:00,15.784,15.888,15.727,15.727,400000.0
2008-01-16 21:01:00,15.823,15.823,15.767,15.782,300000.0
2008-01-16 21:02:00,15.74,15.795,15.74,15.772,350000.0
2008-01-16 21:03:00,15.797,15.814,15.659,15.667,550000.0
2008-01-16 21:04:00,15.807,15.807,15.694,15.769,350000.0
2008-01-16 21:05:00,15.678,15.796,15.654,15.779,250000.0
2008-01-16 21:06:00,15.795,15.837,15.784,15.784,350000.0
2008-01-16 21:07:00,15.836,15.836,15.68,15.687,450000.0
2008-01-16 21:08:00,15.773,15.806,15.677,15.693,300000.0
2008-01-16 21:09:00,15.678,15.801,15.678,15.719,450000.0
2008-01-16 21:10:00,15.747,15.82,15.685,15.752,400000.0
2008-01-16 21:11:00,15.774,15.825,15.741,15.825,200000.0
2008-01-16 21:12:00,15.733,15.781,15.675,15.749,300000.0
2008-01-16 21:13:00,15.802,15.802,15.7,15.799,300000.0
2008-01-16 21:14:00,15.756,15.813,15.681,15.813,350000.0
2008-01-16 21:15:00,15.82,15.82,15.82,15.82,50000.0
2008-01-16 21:16:00,15.732,15.884,15.713,15.867,450000.0
2008-01-16 21:17:00,15.806,15.806,15.735,15.795,250000.0
2008-01-16 21:18:00,15.688,15.811,15.683,15.76,600000.0
2008-01-16 21:19:00,15.735,15.83,15.718,15.83,350000.0
2008-01-16 21:20:00,15.702,15.831,15.702,15.768,450000.0
2008-01-16 21:21:00,15.766,15.839,15.753,15.834,600000.0
2008-01-16 21:22:00,15.743,15.819,15.698,15.801,350000.0
2008-01-16 21:23:00,15.828,15.828,15.695,15.804,300000.0
2008-01-16 21:24:00,15.772,15.81,15.68,15.74,400000.0
2008-01-16 21:25:00,15.742,15.757,15.701,15.757,250000.0
2008-01-16 21:26:00,15.703,15.825,15.7,15.8,400000.0
2008-01-16 21:27:00,15.829,15.829,15.67,15.75,350000.0
2008-01-16 21:28:00,15.781,15.85,15.724,15.724,400000.0
2008-01-16 21:29:00,15.765,15.842,15.726,15.754,600000.0
2008-01-16 21:30:00,15.757,15.828,15.711,15.773,400000.0
2008-01-16 21:31:00,15.836,15.836,15.833,15.833,100000.0
2008-01-16 21:32:00,15.809,15.869,15.742,15.844,500000.0
2008-01-16 21:33:00,15.706,15.819,15.706,15.71,350000.0
2008-01-16 21:34:00,15.713,15.84,15.701,15.84,400000.0
2008-01-16 21:35:00,15.805,15.841,15.805,15.841,150000.0
2008-01-16 21:37:00,15.765,15.85,15.703,15.85,350000.0
2008-01-16 21:38:00,15.854,15.854,15.702,15.758,350000.0
2008-01-16 21:39:00,15.755,15.851,15.748,15.748,400000.0
2008-01-16 21:40:00,15.836,15.836,15.761,15.761,150000.0
2008-01-16 21:41:00,15.784,15.896,15.784,15.846,450000.0
2008-01-16 21:42:00,15.763,15.838,15.757,15.757,300000.0
2008-01-16 21:43:00,15.808,15.865,15.776,15.865,350000.0
2008-01-16 21:44:00,15.847,15.847,15.698,15.725,300000.0
2008-01-16 21:45:00,15.858,15.861,15.746,15.861,600000.0
2008-01-16 21:46:00,15.722,15.837,15.722,15.837,100000.0
2008-01-16 21:47:00,15.773,15.86,15.743,15.848,350000.0
2008-01-16 21:48:00,15.852,15.853,15.721,15.804,300000.0
2008-01-16 21:49:00,15.776,15.776,15.749,15.766,150000.0
2008-01-16 21:50:00,15.779,15.862,15.727,15.784,550000.0
2008-01-16 21:51:00,15.814,15.88,15.772,15.856,300000.0
2008-01-16 21:52:00,15.859,15.859,15.859,15.859,50000.0
2008-01-16 21:53:00,15.804,15.855,15.79,15.847,300000.0
2008-01-16 21:54:00,15.846,15.85,15.694,15.714,400000.0
2008-01-16 21:55:00,15.796,15.882,15.766,15.858,200000.0
2008-01-16 21:56:00,15.796,15.9,15.745,15.786,450000.0
2008-01-16 21:57:00,15.732,15.784,15.732,15.784,100000.0
2008-01-16 21:58:00,15.831,15.831,15.709,15.709,200000.0
2008-01-16 21:59:00,15.744,15.825,15.722,15.797,500000.0
2008-01-16 22:00:00,15.833,15.847,15.743,15.761,350000.0
2008-01-16 22:01:00,15.804,15.874,15.735,15.735,350000.0
2008-01-16 22:02:00,15.735,15.831,15.735,15.775,400000.0
2008-01-16 22:03:00,15.84,15.842,15.733,15.736,350000.0
2008-01-16 22:04:00,15.85,15.85,15.798,15.798,100000.0
2008-01-16 22:05:00,15.848,15.848,15.848,15.848,200000.0
2008-01-16 22:07:00,15.813,15.813,15.699,15.699,400000.0
2008-01-16 22:08:00,15.839,15.839,15.732,15.788,250000.0
2008-01-16 22:09:00,15.828,15.828,15.697,15.741,300000.0
2008-01-16 22:10:00,15.846,15.849,15.796,15.831,450000.0
2008-01-16 22:11:00,15.791,15.82,15.725,15.82,400000.0
2008-01-16 22:13:00,15.724,15.76,15.702,15.702,200000.0
2008-01-16 22:14:00,15.828,15.828,15.828,15.828,50000.0
2008-01-16 22:16:00,15.845,15.854,15.767,15.827,300000.0
2008-01-16 22:17:00,15.841,15.851,15.718,15.851,350000.0
2008-01-16 22:18:00,15.833,15.847,15.777,15.824,300000.0
2008-01-16 22:20:00,15.745,15.833,15.675,15.833,400000.0
2008-01-16 22:21:00,15.835,15.835,15.699,15.699,500000.0
2008-01-16 22:22:00,15.805,15.817,15.698,15.698,250000.0
2008-01-16 22:23:00,15.716,15.788,15.716,15.763,300000.0
2008-01-16 22:24:00,15.724,15.82,15.724,15.753,350000.0
2008-01-16 22:25:00,15.703,15.814,15.694,15.796,450000.0
2008-01-16 22:26:00,15.829,15.829,15.709,15.737,350000.0
2008-01-16 22:27:00,15.804,15.81,15.685,15.81,400000.0
2008-01-16 22:29:00,15.811,15.834,15.741,15.786,350000.0
2008-01-16 22:30:00,15.73,15.732,15.73,15.732,100000.0
2008-01-16 22:32:00,15.747,15.756,15.747,15.756,100000.0
2008-01-16 22:33:00,15.79,15.79,15.732,15.749,300000.0
2008-01-16 22:36:00,15.736,15.863,15.722,15.782,350000.0
2008-01-16 22:37:00,15.685,15.819,15.685,15.795,350000.0
2008-01-16 22:38:00,15.766,15.766,15.656,15.758,150000.0
2008-01-16 22:39:00,15.743,15.811,15.674,15.764,450000.0
2008-01-16 22:40:00,15.765,15.772,15.672,15.757,350000.0
2008-01-16 22:42:00,15.732,15.784,15.642,15.765,450000.0
2008-01-16 22:43:00,15.758,15.758,15.667,15.738,550000.0
2008-01-16 22:44:00,15.748,15.769,15.677,15.727,350000.0
2008-01-16 22:45:00,15.712,15.797,15.653,15.74,400000.0
2008-01-16 22:46:00,15.768,15.768,15.714,15.73,250000.0
2008-01-16 22:47:00,15.715,15.773,15.669,15.757,300000.0
2008-01-16 22:48:00,15.712,15.782,15.684,15.782,500000.0
2008-01-16 22:49:00,15.745,15.752,15.671,15.742,400000.0
2008-01-16 22:50:00,15.747,15.794,15.687,15.723,450000.0
2008-01-16 22:51:00,15.7,15.774,15.7,15.741,250000.0
2008-01-16 22:52:00,15.76,15.76,15.643,15.643,100000.0
2008-01-16 22:53:00,15.742,15.742,15.637,15.651,250000.0
2008-01-16 22:54:00,15.661,15.737,15.596,15.699,500000.0
2008-01-16 22:55:00,15.625,15.704,15.612,15.675,300000.0
2008-01-16 22:57:00,15.68,15.754,15.68,15.754,250000.0
2008-01-16 22:58:00,15.65,15.762,15.647,15.723,550000.0
2008-01-16 22:59:00,15.747,15.748,15.624,15.726,600000.0
2008-01-16 23:00:00,15.703,15.752,15.66,15.733,350000.0
2008-01-16 23:01:00,15.682,15.782,15.64,15.666,650000.0
2008-01-16 23:02:00,15.66,15.759,15.66,15.759,200000.0
2008-01-16 23:03:00,15.716,15.733,15.716,15.733,150000.0
2008-01-16 23:04:00,15.671,15.758,15.671,15.758,100000.0
2008-01-16 23:05:00,15.693,15.741,15.671,15.718,350000.0
2008-01-16 23:07:00,15.672,15.774,15.672,15.774,200000.0
2008-01-16 23:09:00,15.673,15.772,15.658,15.661,300000.0
2008-01-16 23:10:00,15.742,15.761,15.668,15.668,400000.0
2008-01-16 23:11:00,15.654,15.74,15.654,15.74,150000.0
2008-01-16 23:12:00,15.711,15.752,15.641,15.684,250000.0
2008-01-16 23:14:00,15.69,15.768,15.659,15.718,350000.0
2008-01-16 23:16:00,15.754,15.771,15.683,15.771,150000.0
2008-01-16 23:17:00,15.74,15.762,15.714,15.757,200000.0
2008-01-16 23:19:00,15.68,15.766,15.656,15.682,450000.0
2008-01-16 23:20:00,15.707,15.768,15.661,15.741,400000.0
2008-01-16 23:22:00,15.723,15.762,15.695,15.695,250000.0
2008-01-16 23:23:00,15.726,15.793,15.672,15.695,200000.0
2008-01-16 23:24:00,15.721,15.721,15.719,15.719,100000.0
2008-01-16 23:25:00,15.754,15.754,15.715,15.715,200000.0
2008-01-16 23:26:00,15.709,15.709,15.67,15.67,100000.0
2008-01-16 23:27:00,15.697,15.697,15.658,15.696,150000.0
2008-01-16 23:29:00,15.737,15.758,15.642,15.758,300000.0
2008-01-16 23:30:00,15.705,15.777,15.692,15.712,450000.0
2008-01-16 23:31:00,15.757,15.848,15.703,15.807,900000.0
2008-01-16 23:32:00,15.659,15.76,15.659,15.711,250000.0
2008-01-16 23:33:00,15.649,15.783,15.649,15.711,350000.0
2008-01-16 23:34:00,15.768,15.8,15.67,15.742,700000.0
2008-01-16 23:38:00,15.713,15.755,15.713,15.755,100000.0
2008-01-16 23:39:00,15.712,15.793,15.644,15.748,550000.0
2008-01-16 23:40:00,15.707,15.776,15.696,15.702,200000.0
2008-01-16 23:41:00,15.726,15.77,15.726,15.77,100000.0
2008-01-16 23:42:00,15.684,15.777,15.684,15.777,350000.0
2008-01-16 23:43:00,15.681,15.801,15.681,15.723,400000.0
2008-01-16 23:44:00,15.766,15.777,15.681,15.753,300000.0
2008-01-16 23:45:00,15.717,15.766,15.686,15.766,400000.0
2008-01-16 23:46:00,15.692,15.724,15.692,15.724,100000.0
2008-01-16 23:47:00,15.766,15.766,15.724,15.741,200000.0
2008-01-16 23:48:00,15.663,15.822,15.663,15.801,350000.0
2008-01-16 23:49:00,15.788,15.788,15.658,15.677,400000.0
2008-01-16 23:50:00,15.783,15.799,15.693,15.715,350000.0
2008-01-16 23:51:00,15.629,15.758,15.629,15.629,300000.0
2008-01-16 23:52:00,15.669,15.79,15.669,15.681,300000.0
2008-01-16 23:53:00,15.729,15.766,15.664,15.695,350000.0
2008-01-16 23:54:00,15.698,15.737,15.641,15.737,200000.0
2008-01-16 23:55:00,15.772,15.772,15.67,15.695,350000.0
2008-01-16 23:56:00,15.689,15.701,15.687,15.701,150000.0
2008-01-16 23:57:00,15.718,15.73,15.657,15.689,350000.0
2008-01-16 23:58:00,15.698,15.752,15.698,15.752,100000.0
2008-01-16 23:59:00,15.687,15.69,15.65,15.65,250000.0
2008-01-17 00:00:00,15.604,15.727,15.601,15.67,550000.0
2008-01-17 00:01:00,15.639,15.639,15.639,15.639,50000.0
2008-01-17 00:02:00,15.67,15.67,15.637,15.637,100000.0
2008-01-17 00:03:00,15.632,15.734,15.594,15.714,400000.0
2008-01-17 00:04:00,15.736,15.736,15.584,15.616,350000.0
2008-01-17 00:06:00,15.732,15.732,15.711,15.724,200000.0
2008-01-17 00:08:00,15.741,15.741,15.651,15.651,100000.0
2008-01-17 00:09:00,15.74,15.793,15.634,15.684,500000.0
2008-01-17 00:10:00,15.772,15.797,15.621,15.621,450000.0
2008-01-17 00:11:00,15.713,15.781,15.666,15.686,400000.0
2008-01-17 00:13:00,15.707,15.707,15.675,15.675,100000.0
2008-01-17 00:14:00,15.66,15.756,15.613,15.663,300000.0
2008-01-17 00:16:00,15.72,15.754,15.633,15.754,400000.0
2008-01-17 00:17:00,15.75,15.75,15.65,15.732,150000.0
2008-01-17 00:20:00,15.734,15.734,15.663,15.663,150000.0
2008-01-17 00:24:00,15.59,15.717,15.59,15.717,100000.0
2008-01-17 00:30:00,15.611,15.743,15.594,15.594,850000.0
2008-01-17 00:32:00,15.717,15.742,15.608,15.715,250000.0
2008-01-17 00:35:00,15.725,15.746,15.602,15.707,250000.0
2008-01-17 00:40:00,15.642,15.744,15.642,15.744,200000.0
2008-01-17 00:48:00,15.636,15.73,15.612,15.612,250000.0
2008-01-17 00:49:00,15.747,15.747,15.707,15.707,100000.0
2008-01-17 00:50:00,15.699,15.742,15.601,15.667,400000.0
2008-01-17 01:00:00,15.654,15.741,15.654,15.702,400000.0
2008-01-17 01:01:00,15.715,15.761,15.672,15.672,300000.0
2008-01-17 01:02:00,15.688,15.735,15.666,15.735,150000.0
2008-01-17 01:03:00,15.667,15.667,15.575,15.575,300000.0
2008-01-17 01:04:00,15.694,15.709,15.609,15.612,350000.0
2008-01-17 01:05:00,15.681,15.72,15.6,15.694,350000.0
2008-01-17 01:06:00,15.708,15.74,15.668,15.739,550000.0
2008-01-17 01:07:00,15.671,15.727,15.671,15.671,250000.0
2008-01-17 01:09:00,15.665,15.725,15.637,15.637,150000.0
2008-01-17 01:10:00,15.692,15.692,15.563,15.643,300000.0
2008-01-17 01:11:00,15.726,15.726,15.621,15.671,350000.0
2008-01-17 01:12:00,15.702,15.702,15.672,15.672,100000.0
2008-01-17 01:14:00,15.708,15.741,15.691,15.691,200000.0
2008-01-17 01:15:00,15.745,15.747,15.617,15.747,400000.0
2008-01-17 01:16:00,15.615,15.741,15.615,15.741,300000.0
2008-01-17 01:17:00,15.661,15.661,15.661,15.661,50000.0
2008-01-17 01:18:00,15.664,15.664,15.664,15.664,50000.0
2008-01-17 01:19:00,15.697,15.737,15.672,15.673,400000.0
2008-01-17 01:20:00,15.716,15.716,15.684,15.684,100000.0
2008-01-17 01:21:00,15.694,15.765,15.636,15.765,500000.0
2008-01-17 01:22:00,15.712,15.801,15.669,15.669,250000.0
2008-01-17 01:23:00,15.74,15.74,15.675,15.675,150000.0
2008-01-17 01:25:00,15.732,15.797,15.709,15.709,150000.0
2008-01-17 01:27:00,15.682,15.839,15.682,15.716,400000.0
2008-01-17 01:28:00,15.7,15.742,15.643,15.65,350000.0
2008-01-17 01:29:00,15.75,15.75,15.682,15.682,100000.0
2008-01-17 01:30:00,15.691,15.83,15.681,15.681,350000.0
2008-01-17 01:31:00,15.802,15.802,15.675,15.675,100000.0
2008-01-17 01:33:00,15.759,15.784,15.759,15.784,100000.0
2008-01-17 01:34:00,15.73,15.759,15.636,15.691,400000.0
2008-01-17 01:36:00,15.755,15.755,15.705,15.705,150000.0
2008-01-17 01:37:00,15.707,15.707,15.707,15.707,100000.0
2008-01-17 01:39:00,15.788,15.792,15.675,15.728,500000.0
2008-01-17 01:40:00,15.782,15.783,15.754,15.783,150000.0
2008-01-17 01:46:00,15.682,15.784,15.682,15.784,200000.0
2008-01-17 01:50:00,15.725,15.784,15.674,15.739,550000.0
2008-01-17 01:51:00,15.741,15.741,15.727,15.727,100000.0
2008-01-17 01:52:00,15.739,15.739,15.674,15.674,100000.0
2008-01-17 01:54:00,15.692,15.692,15.638,15.638,100000.0
2008-01-17 01:55:00,15.745,15.776,15.668,15.718,450000.0
2008-01-17 01:56:00,15.78,15.78,15.687,15.687,100000.0
2008-01-17 01:57:00,15.733,15.735,15.608,15.673,350000.0
2008-01-17 01:58:00,15.752,15.752,15.691,15.704,150000.0
2008-01-17 01:59:00,15.751,15.763,15.674,15.721,350000.0
2008-01-17 02:00:00,15.682,15.808,15.682,15.7,300000.0
2008-01-17 02:01:00,15.688,15.794,15.647,15.647,350000.0
2008-01-17 02:02:00,15.758,15.758,15.634,15.753,350000.0
2008-01-17 02:04:00,15.672,15.774,15.672,15.774,200000.0
2008-01-17 02:06:00,15.658,15.771,15.658,15.771,200000.0
2008-01-17 02:07:00,15.692,15.772,15.654,15.654,300000.0
2008-01-17 02:08:00,15.735,15.839,15.728,15.758,500000.0
2008-01-17 02:09:00,15.792,15.851,15.711,15.711,700000.0
2008-01-17 02:10:00,15.765,15.825,15.686,15.722,550000.0
2008-01-17 02:11:00,15.813,15.813,15.665,15.767,350000.0
2008-01-17 02:12:00,15.852,15.883,15.74,15.742,350000.0
2008-01-17 02:13:00,15.709,15.852,15.709,15.737,250000.0
2008-01-17 02:14:00,15.793,15.793,15.793,15.793,50000.0
2008-01-17 02:15:00,15.822,15.831,15.811,15.811,200000.0
2008-01-17 02:16:00,15.828,15.84,15.747,15.796,250000.0
2008-01-17 02:17:00,15.771,15.837,15.735,15.816,400000.0
2008-01-17 02:18:00,15.849,15.849,15.761,15.823,400000.0
2008-01-17 02:19:00,15.817,15.876,15.791,15.876,350000.0
2008-01-17 02:20:00,15.777,15.864,15.745,15.864,350000.0
2008-01-17 02:21:00,15.781,15.789,15.781,15.789,100000.0
2008-01-17 02:22:00,15.742,15.853,15.726,15.789,450000.0
2008-01-17 02:23:00,15.694,15.826,15.694,15.783,500000.0
2008-01-17 02:24:00,15.733,15.847,15.733,15.847,400000.0
2008-01-17 02:25:00,15.838,15.863,15.758,15.824,550000.0
2008-01-17 02:26:00,15.706,15.844,15.706,15.761,300000.0
2008-01-17 02:27:00,15.845,15.845,15.694,15.793,300000.0
2008-01-17 02:29:00,15.833,15.833,15.727,15.727,400000.0
2008-01-17 02:30:00,15.743,15.824,15.687,15.787,500000.0
2008-01-17 02:31:00,15.768,15.843,15.762,15.777,350000.0
2008-01-17 02:32:00,15.778,15.824,15.775,15.789,400000.0
2008-01-17 02:33:00,15.827,15.827,15.767,15.767,300000.0
2008-01-17 02:34:00,15.837,15.839,15.703,15.764,350000.0
2008-01-17 02:35:00,15.794,15.794,15.794,15.794,50000.0
2008-01-17 02:36:00,15.827,15.827,15.794,15.794,100000.0
2008-01-17 02:40:00,15.728,15.839,15.728,15.839,200000.0
2008-01-17 02:43:00,15.812,15.82,15.7,15.7,400000.0
2008-01-17 02:44:00,15.811,15.85,15.755,15.85,400000.0
2008-01-17 02:45:00,15.828,15.828,15.687,15.808,350000.0
2008-01-17 02:46:00,15.82,15.82,15.696,15.75,350000.0
2008-01-17 02:47:00,15.839,15.839,15.694,15.829,300000.0
2008-01-17 02:48:00,15.744,15.821,15.719,15.751,500000.0
2008-01-17 02:49:00,15.813,15.855,15.779,15.779,250000.0
2008-01-17 02:50:00,15.757,15.836,15.749,15.836,450000.0
2008-01-17 02:51:00,15.789,15.802,15.745,15.759,500000.0
2008-01-17 02:52:00,15.71,15.802,15.71,15.802,400000.0
2008-01-17 02:53:00,15.735,15.799,15.735,15.799,150000.0
2008-01-17 02:54:00,15.791,15.791,15.723,15.723,100000.0
2008-01-17 02:55:00,15.801,15.801,15.681,15.756,200000.0
2008-01-17 02:56:00,15.831,15.831,15.831,15.831,50000.0
2008-01-17 02:58:00,15.794,15.795,15.733,15.733,300000.0
2008-01-17 02:59:00,15.782,15.803,15.778,15.778,250000.0
2008-01-17 03:00:00,15.788,15.788,15.701,15.701,600000.0
2008-01-17 03:01:00,15.796,15.796,15.796,15.796,50000.0
2008-01-17 03:03:00,15.775,15.831,15.775,15.831,200000.0
2008-01-17 03:04:00,15.779,15.789,15.764,15.775,200000.0
2008-01-17 03:05:00,15.766,15.834,15.766,15.793,200000.0
2008-01-17 03:07:00,15.726,15.834,15.726,15.834,200000.0
2008-01-17 03:08:00,15.767,15.847,15.729,15.729,300000.0
2008-01-17 03:10:00,15.749,15.852,15.749,15.846,200000.0
2008-01-17 03:12:00,15.83,15.83,15.761,15.761,150000.0
2008-01-17 03:13:00,15.762,15.828,15.762,15.828,100000.0
2008-01-17 03:14:00,15.749,15.807,15.717,15.722,200000.0
2008-01-17 03:15:00,15.743,15.818,15.694,15.694,400000.0
2008-01-17 03:16:00,15.738,15.846,15.707,15.707,250000.0
2008-01-17 03:18:00,15.727,15.824,15.688,15.795,500000.0
2008-01-17 03:20:00,15.796,15.835,15.796,15.835,150000.0
2008-01-17 03:21:00,15.723,15.827,15.723,15.827,200000.0
2008-01-17 03:22:00,15.772,15.852,15.734,15.734,300000.0
2008-01-17 03:23:00,15.834,15.834,15.72,15.72,150000.0
2008-01-17 03:24:00,15.791,15.807,15.679,15.699,700000.0
2008-01-17 03:26:00,15.814,15.854,15.747,15.747,200000.0
2008-01-17 03:27:00,15.84,15.84,15.701,15.748,150000.0
2008-01-17 03:28:00,15.757,15.876,15.757,15.768,400000.0
2008-01-17 03:29:00,15.749,15.839,15.705,15.764,400000.0
2008-01-17 03:30:00,15.812,15.816,15.701,15.816,550000.0
2008-01-17 03:31:00,15.81,15.832,15.777,15.777,150000.0
2008-01-17 03:32:00,15.722,15.818,15.7,15.7,300000.0
2008-01-17 03:33:00,15.806,15.814,15.771,15.814,150000.0
2008-01-17 03:34:00,15.681,15.681,15.681,15.681,50000.0
2008-01-17 03:35:00,15.804,15.804,15.804,15.804,50000.0
2008-01-17 03:37:00,15.712,15.826,15.712,15.826,200000.0
2008-01-17 03:39:00,15.742,15.802,15.707,15.774,550000.0
2008-01-17 03:40:00,15.798,15.804,15.737,15.804,200000.0
2008-01-17 03:41:00,15.741,15.821,15.741,15.79,150000.0
2008-01-17 03:42:00,15.816,15.816,15.681,15.681,100000.0
2008-01-17 03:44:00,15.783,15.821,15.73,15.794,350000.0
2008-01-17 03:45:00,15.737,15.816,15.737,15.786,400000.0
2008-01-17 03:50:00,15.772,15.81,15.707,15.81,700000.0
2008-01-17 03:51:00,15.817,15.817,15.808,15.808,100000.0
2008-01-17 03:55:00,15.817,15.817,15.789,15.789,100000.0
2008-01-17 03:56:00,15.735,15.735,15.735,15.735,50000.0
2008-01-17 03:57:00,15.777,15.81,15.758,15.758,200000.0
2008-01-17 03:58:00,15.77,15.817,15.68,15.799,400000.0
2008-01-17 03:59:00,15.824,15.824,15.685,15.685,100000.0
2008-01-17 04:00:00,15.765,15.84,15.732,15.784,450000.0
2008-01-17 04:01:00,15.79,15.79,15.79,15.79,50000.0
2008-01-17 04:03:00,15.738,15.738,15.738,15.738,50000.0
2008-01-17 04:06:00,15.847,15.847,15.772,15.816,200000.0
2008-01-17 04:08:00,15.76,15.854,15.76,15.798,400000.0
2008-01-17 04:09:00,15.8,15.8,15.763,15.78,250000.0
2008-01-17 04:10:00,15.739,15.803,15.719,15.803,550000.0
2008-01-17 04:11:00,15.785,15.812,15.762,15.812,250000.0
2008-01-17 04:12:00,15.803,15.803,15.74,15.74,150000.0
2008-01-17 04:13:00,15.779,15.783,15.769,15.783,200000.0
2008-01-17 04:14:00,15.761,15.834,15.761,15.787,400000.0
2008-01-17 04:16:00,15.781,15.781,15.746,15.746,100000.0
2008-01-17 04:17:00,15.81,15.81,15.784,15.784,100000.0
2008-01-17 04:18:00,15.761,15.807,15.761,15.771,150000.0
2008-01-17 04:20:00,15.717,15.823,15.717,15.823,350000.0
2008-01-17 04:22:00,15.697,15.807,15.697,15.807,200000.0
2008-01-17 04:23:00,15.726,15.803,15.68,15.68,300000.0
2008-01-17 04:25:00,15.765,15.765,15.74,15.74,100000.0
2008-01-17 04:26:00,15.779,15.779,15.773,15.773,150000.0
2008-01-17 04:27:00,15.773,15.813,15.675,15.758,500000.0
2008-01-17 04:28:00,15.711,15.825,15.711,15.757,300000.0
2008-01-17 04:30:00,15.712,15.814,15.712,15.814,200000.0
2008-01-17 04:31:00,15.739,15.819,15.701,15.701,300000.0
2008-01-17 04:32:00,15.707,15.707,15.707,15.707,50000.0
2008-01-17 04:37:00,15.722,15.722,15.722,15.722,50000.0
2008-01-17 04:38:00,15.828,15.828,15.692,15.71,150000.0
2008-01-17 04:40:00,15.692,15.734,15.692,15.734,100000.0
2008-01-17 04:41:00,15.741,15.741,15.699,15.699,100000.0
2008-01-17 04:44:00,15.723,15.797,15.723,15.778,150000.0
2008-01-17 04:45:00,15.72,15.776,15.685,15.691,200000.0
2008-01-17 04:46:00,15.766,15.788,15.694,15.788,300000.0
2008-01-17 04:50:00,15.799,15.799,15.699,15.746,350000.0
2008-01-17 04:53:00,15.712,15.814,15.712,15.814,200000.0
2008-01-17 05:00:00,15.766,15.798,15.711,15.79,250000.0
2008-01-17 05:01:00,15.769,15.824,15.713,15.814,300000.0
2008-01-17 05:02:00,15.769,15.776,15.694,15.708,400000.0
2008-01-17 05:03:00,15.743,15.812,15.743,15.812,400000.0
2008-01-17 05:06:00,15.734,15.843,15.734,15.83,200000.0
2008-01-17 05:07:00,15.722,15.802,15.684,15.684,300000.0
2008-01-17 05:09:00,15.68,15.792,15.665,15.792,400000.0
2008-01-17 05:10:00,15.727,15.799,15.718,15.718,300000.0
2008-01-17 05:11:00,15.808,15.826,15.742,15.776,400000.0
2008-01-17 05:14:00,15.696,15.749,15.696,15.749,100000.0
2008-01-17 05:17:00,15.694,15.741,15.694,15.719,200000.0
2008-01-17 05:19:00,15.717,15.775,15.717,15.726,250000.0
2008-01-17 05:20:00,15.788,15.788,15.692,15.724,200000.0
2008-01-17 05:30:00,15.789,15.789,15.789,15.789,50000.0
2008-01-17 05:31:00,15.781,15.781,15.629,15.736,300000.0
2008-01-17 05:33:00,15.732,15.766,15.686,15.766,200000.0
2008-01-17 05:35:00,15.709,15.811,15.709,15.811,200000.0
2008-01-17 05:36:00,15.727,15.807,15.689,15.689,300000.0
2008-01-17 05:39:00,15.728,15.788,15.689,15.739,500000.0
2008-01-17 05:40:00,15.75,15.75,15.679,15.679,100000.0
2008-01-17 05:41:00,15.73,15.73,15.724,15.724,100000.0
2008-01-17 05:45:00,15.757,15.808,15.726,15.726,250000.0
2008-01-17 05:47:00,15.806,15.806,15.706,15.798,350000.0
2008-01-17 05:49:00,15.806,15.806,15.667,15.724,550000.0
2008-01-17 05:50:00,15.781,15.781,15.657,15.657,100000.0
2008-01-17 05:53:00,15.652,15.76,15.651,15.704,250000.0
2008-01-17 05:54:00,15.736,15.786,15.687,15.754,300000.0
2008-01-17 05:55:00,15.702,15.823,15.702,15.782,300000.0
2008-01-17 05:56:00,15.682,15.751,15.626,15.637,350000.0
2008-01-17 05:57:00,15.769,15.796,15.684,15.769,450000.0
2008-01-17 05:59:00,15.77,15.799,15.691,15.799,350000.0
2008-01-17 06:01:00,15.714,15.817,15.714,15.816,200000.0
2008-01-17 06:03:00,15.804,15.804,15.762,15.762,200000.0
2008-01-17 06:04:00,15.688,15.809,15.688,15.766,450000.0
2008-01-17 06:06:00,15.686,15.725,15.685,15.685,150000.0
2008-01-17 06:08:00,15.666,15.801,15.666,15.801,100000.0
2008-01-17 06:11:00,15.739,15.795,15.711,15.795,250000.0
2008-01-17 06:12:00,15.775,15.794,15.681,15.681,400000.0
2008-01-17 06:13:00,15.703,15.793,15.694,15.694,250000.0
2008-01-17 06:14:00,15.794,15.794,15.683,15.683,400000.0
2008-01-17 06:15:00,15.777,15.777,15.652,15.772,300000.0
2008-01-17 06:16:00,15.692,15.77,15.666,15.683,400000.0
2008-01-17 06:17:00,15.65,15.722,15.65,15.722,250000.0
2008-01-17 06:18:00,15.737,15.798,15.671,15.7,400000.0
2008-01-17 06:19:00,15.736,15.771,15.672,15.742,400000.0
2008-01-17 06:20:00,15.664,15.664,15.664,15.664,50000.0
2008-01-17 06:22:00,15.663,15.72,15.654,15.654,250000.0
2008-01-17 06:23:00,15.774,15.774,15.636,15.636,300000.0
2008-01-17 06:26:00,15.73,15.776,15.671,15.776,350000.0
2008-01-17 06:27:00,15.718,15.806,15.718,15.734,450000.0
2008-01-17 06:28:00,15.705,15.769,15.705,15.769,300000.0
2008-01-17 06:29:00,15.683,15.761,15.683,15.705,350000.0
2008-01-17 06:30:00,15.754,15.79,15.723,15.757,350000.0
2008-01-17 06:31:00,15.628,15.776,15.628,15.776,250000.0
2008-01-17 06:32:00,15.671,15.758,15.671,15.758,250000.0
2008-01-17 06:33:00,15.722,15.774,15.687,15.764,400000.0
2008-01-17 06:34:00,15.753,15.813,15.661,15.692,350000.0
2008-01-17 06:35:00,15.801,15.801,15.722,15.781,200000.0
2008-01-17 06:36:00,15.772,15.786,15.717,15.717,250000.0
2008-01-17 06:37:00,15.777,15.777,15.671,15.671,100000.0
2008-01-17 06:38:00,15.799,15.807,15.766,15.766,200000.0
2008-01-17 06:39:00,15.799,15.799,15.67,15.71,400000.0
2008-01-17 06:40:00,15.789,15.815,15.684,15.698,400000.0
2008-01-17 06:41:00,15.708,15.787,15.668,15.731,300000.0
2008-01-17 06:42:00,15.715,15.785,15.689,15.689,300000.0
2008-01-17 06:43:00,15.811,15.819,15.776,15.814,300000.0
2008-01-17 06:45:00,15.801,15.807,15.719,15.727,400000.0
2008-01-17 06:47:00,15.79,15.795,15.65,15.795,400000.0
2008-01-17 06:49:00,15.756,15.791,15.656,15.768,400000.0
2008-01-17 06:50:00,15.773,15.773,15.769,15.769,100000.0
2008-01-17 06:52:00,15.778,15.778,15.673,15.733,200000.0
2008-01-17 06:53:00,15.796,15.808,15.671,15.804,200000.0
2008-01-17 06:54:00,15.727,15.727,15.727,15.727,50000.0
2008-01-17 06:55:00,15.673,15.808,15.673,15.808,100000.0
2008-01-17 06:56:00,15.801,15.801,15.797,15.797,100000.0
2008-01-17 06:57:00,15.814,15.814,15.806,15.806,100000.0
2008-01-17 06:58:00,15.811,15.811,15.668,15.668,100000.0
2008-01-17 07:00:00,15.812,15.812,15.796,15.796,200000.0
2008-01-17 07:01:00,15.782,15.821,15.781,15.804,400000.0
2008-01-17 07:02:00,15.769,15.805,15.769,15.805,100000.0
2008-01-17 07:04:00,15.71,15.753,15.66,15.674,200000.0
2008-01-17 07:05:00,15.751,15.751,15.653,15.653,200000.0
2008-01-17 07:06:00,15.777,15.777,15.595,15.632,500000.0
2008-01-17 07:08:00,15.753,15.791,15.662,15.741,550000.0
2008-01-17 07:09:00,15.712,15.792,15.674,15.705,500000.0
2008-01-17 07:10:00,15.756,15.769,15.68,15.721,350000.0
2008-01-17 07:11:00,15.754,15.77,15.75,15.75,200000.0
2008-01-17 07:12:00,15.739,15.8,15.699,15.699,400000.0
2008-01-17 07:13:00,15.763,15.799,15.677,15.736,450000.0
2008-01-17 07:14:00,15.736,15.736,15.659,15.705,150000.0
2008-01-17 07:15:00,15.764,15.794,15.723,15.76,200000.0
2008-01-17 07:16:00,15.717,15.758,15.717,15.758,100000.0
2008-01-17 07:17:00,15.736,15.776,15.622,15.776,400000.0
2008-01-17 07:18:00,15.785,15.8,15.694,15.767,400000.0
2008-01-17 07:19:00,15.633,15.785,15.633,15.785,350000.0
2008-01-17 07:20:00,15.658,15.783,15.658,15.783,400000.0
2008-01-17 07:21:00,15.762,15.762,15.663,15.71,250000.0
2008-01-17 07:22:00,15.774,15.786,15.667,15.786,250000.0
2008-01-17 07:23:00,15.768,15.768,15.69,15.69,300000.0
2008-01-17 07:24:00,15.68,15.749,15.661,15.688,400000.0
2008-01-17 07:25:00,15.715,15.81,15.715,15.785,350000.0
2008-01-17 07:26:00,15.763,15.785,15.738,15.749,300000.0
2008-01-17 07:27:00,15.748,15.756,15.671,15.671,200000.0
2008-01-17 07:28:00,15.714,15.773,15.648,15.736,400000.0
2008-01-17 07:29:00,15.747,15.759,15.662,15.686,500000.0
2008-01-17 07:30:00,15.768,15.768,15.625,15.679,900000.0
2008-01-17 07:31:00,15.775,15.775,15.716,15.735,350000.0
2008-01-17 07:32:00,15.699,15.798,15.642,15.671,350000.0
2008-01-17 07:33:00,15.777,15.777,15.635,15.668,300000.0
2008-01-17 07:34:00,15.699,15.701,15.609,15.61,400000.0
2008-01-17 07:35:00,15.732,15.732,15.67,15.689,400000.0
2008-01-17 07:36:00,15.747,15.747,15.627,15.729,250000.0
2008-01-17 07:38:00,15.656,15.756,15.656,15.68,500000.0
2008-01-17 07:39:00,15.709,15.73,15.575,15.575,650000.0
2008-01-17 07:40:00,15.709,15.726,15.59,15.701,500000.0
2008-01-17 07:41:00,15.633,15.752,15.633,15.752,450000.0
2008-01-17 07:42:00,15.736,15.794,15.629,15.636,500000.0
2008-01-17 07:43:00,15.759,15.759,15.636,15.647,350000.0
2008-01-17 07:44:00,15.667,15.738,15.621,15.687,350000.0
2008-01-17 07:45:00,15.776,15.776,15.693,15.693,350000.0
2008-01-17 07:46:00,15.674,15.681,15.616,15.628,350000.0
2008-01-17 07:47:00,15.652,15.732,15.652,15.7,300000.0
2008-01-17 07:48:00,15.667,15.744,15.609,15.701,450000.0
2008-01-17 07:49:00,15.717,15.751,15.653,15.751,500000.0
2008-01-17 07:50:00,15.705,15.792,15.665,15.687,700000.0
2008-01-17 07:51:00,15.71,15.73,15.594,15.72,350000.0
2008-01-17 07:52:00,15.752,15.763,15.594,15.763,300000.0
2008-01-17 07:53:00,15.751,15.788,15.689,15.785,500000.0
2008-01-17 07:54:00,15.733,15.739,15.669,15.706,400000.0
2008-01-17 07:58:00,15.658,15.791,15.658,15.783,350000.0
2008-01-17 07:59:00,15.642,15.759,15.618,15.723,700000.0
2008-01-17 08:00:00,15.746,15.779,15.666,15.779,550000.0
2008-01-17 08:01:00,15.786,15.786,15.661,15.661,150000.0
2008-01-17 08:02:00,15.66,15.794,15.66,15.754,250000.0
2008-01-17 08:03:00,15.754,15.8,15.712,15.75,300000.0
2008-01-17 08:04:00,15.776,15.776,15.664,15.754,350000.0
2008-01-17 08:05:00,15.729,15.759,15.619,15.755,450000.0
2008-01-17 08:06:00,15.753,15.76,15.609,15.76,250000.0
2008-01-17 08:07:00,15.64,15.741,15.64,15.663,250000.0
2008-01-17 08:08:00,15.758,15.758,15.734,15.734,100000.0
2008-01-17 08:10:00,15.763,15.773,15.662,15.772,400000.0
2008-01-17 08:11:00,15.78,15.78,15.728,15.728,100000.0
2008-01-17 08:12:00,15.721,15.812,15.646,15.756,550000.0
2008-01-17 08:13:00,15.757,15.796,15.683,15.683,350000.0
2008-01-17 08:14:00,15.755,15.757,15.677,15.733,300000.0
2008-01-17 08:15:00,15.701,15.761,15.675,15.709,300000.0
2008-01-17 08:16:00,15.795,15.795,15.682,15.682,300000.0
2008-01-17 08:17:00,15.66,15.766,15.66,15.766,250000.0
2008-01-17 08:18:00,15.8,15.8,15.767,15.767,150000.0
2008-01-17 08:19:00,15.672,15.771,15.671,15.691,400000.0
2008-01-17 08:20:00,15.72,15.811,15.693,15.798,350000.0
2008-01-17 08:21:00,15.802,15.802,15.677,15.687,300000.0
2008-01-17 08:22:00,15.724,15.847,15.721,15.741,450000.0
2008-01-17 08:23:00,15.776,15.797,15.715,15.753,250000.0
2008-01-17 08:24:00,15.684,15.684,15.652,15.671,300000.0
2008-01-17 08:25:00,15.752,15.79,15.649,15.723,550000.0
2008-01-17 08:26:00,15.71,15.867,15.71,15.811,400000.0
2008-01-17 08:27:00,15.781,15.82,15.742,15.773,250000.0
2008-01-17 08:28:00,15.713,15.743,15.656,15.658,250000.0
2008-01-17 08:29:00,15.781,15.821,15.671,15.793,400000.0
2008-01-17 08:30:00,15.642,15.766,15.614,15.646,350000.0
2008-01-17 08:31:00,15.801,15.826,15.715,15.814,500000.0
2008-01-17 08:32:00,15.705,15.855,15.705,15.792,400000.0
2008-01-17 08:33:00,15.686,15.769,15.686,15.769,400000.0
2008-01-17 08:34:00,15.661,15.832,15.661,15.773,400000.0
2008-01-17 08:35:00,15.733,15.811,15.7,15.811,350000.0
2008-01-17 08:36:00,15.784,15.819,15.674,15.819,300000.0
2008-01-17 08:37:00,15.776,15.813,15.71,15.813,450000.0
2008-01-17 08:38:00,15.744,15.815,15.699,15.767,500000.0
2008-01-17 08:39:00,15.782,15.803,15.679,15.719,500000.0
2008-01-17 08:40:00,15.748,15.807,15.729,15.773,450000.0
2008-01-17 08:41:00,15.67,15.767,15.664,15.715,250000.0
2008-01-17 08:42:00,15.711,15.799,15.702,15.767,400000.0
2008-01-17 08:43:00,15.813,15.813,15.729,15.759,250000.0
2008-01-17 08:44:00,15.817,15.866,15.745,15.773,500000.0
2008-01-17 08:45:00,15.842,15.85,15.763,15.825,350000.0
2008-01-17 08:46:00,15.745,15.816,15.725,15.807,350000.0
2008-01-17 08:47:00,15.757,15.846,15.738,15.774,500000.0
2008-01-17 08:48:00,15.751,15.811,15.751,15.776,250000.0
2008-01-17 08:49:00,15.752,15.844,15.731,15.844,550000.0
2008-01-17 08:50:00,15.782,15.858,15.778,15.849,350000.0
2008-01-17 08:51:00,15.728,15.838,15.728,15.781,450000.0
2008-01-17 08:52:00,15.784,15.864,15.777,15.829,550000.0
2008-01-17 08:53:00,15.777,15.87,15.766,15.819,550000.0
2008-01-17 08:54:00,15.807,15.818,15.754,15.816,300000.0
2008-01-17 08:55:00,15.809,15.809,15.727,15.738,250000.0
2008-01-17 08:56:00,15.808,15.827,15.698,15.788,500000.0
2008-01-17 08:57:00,15.817,15.846,15.714,15.779,500000.0
2008-01-17 08:58:00,15.788,15.801,15.711,15.739,400000.0
2008-01-17 08:59:00,15.693,15.816,15.691,15.784,350000.0
2008-01-17 09:00:00,15.752,15.791,15.694,15.761,350000.0
2008-01-17 09:01:00,15.822,15.822,15.673,15.787,500000.0
2008-01-17 09:02:00,15.741,15.841,15.696,15.803,400000.0
2008-01-17 09:03:00,15.689,15.808,15.689,15.707,500000.0
2008-01-17 09:04:00,15.767,15.841,15.704,15.841,500000.0
2008-01-17 09:05:00,15.77,15.794,15.707,15.794,450000.0
2008-01-17 09:06:00,15.843,15.843,15.7,15.781,400000.0
2008-01-17 09:07:00,15.803,15.82,15.725,15.804,350000.0
2008-01-17 09:08:00,15.832,15.832,15.704,15.791,400000.0
2008-01-17 09:09:00,15.738,15.818,15.738,15.792,350000.0
2008-01-17 09:10:00,15.813,15.814,15.707,15.707,400000.0
2008-01-17 09:11:00,15.771,15.813,15.7,15.813,350000.0
2008-01-17 09:12:00,15.771,15.819,15.674,15.753,350000.0
2008-01-17 09:13:00,15.708,15.836,15.708,15.762,350000.0
2008-01-17 09:14:00,15.711,15.793,15.695,15.699,500000.0
2008-01-17 09:15:00,15.737,15.737,15.67,15.728,300000.0
2008-01-17 09:16:00,15.774,15.8,15.667,15.795,400000.0
2008-01-17 09:17:00,15.807,15.833,15.693,15.693,300000.0
2008-01-17 09:18:00,15.823,15.823,15.708,15.786,450000.0
2008-01-17 09:19:00,15.823,15.828,15.67,15.828,250000.0
2008-01-17 09:20:00,15.824,15.824,15.727,15.805,400000.0
2008-01-17 09:21:00,15.742,15.835,15.707,15.808,500000.0
2008-01-17 09:23:00,15.79,15.802,15.657,15.779,250000.0
2008-01-17 09:24:00,15.828,15.828,15.694,15.76,350000.0
2008-01-17 09:25:00,15.767,15.818,15.735,15.818,350000.0
2008-01-17 09:26:00,15.727,15.845,15.694,15.694,350000.0
2008-01-17 09:27:00,15.77,15.81,15.702,15.702,350000.0
2008-01-17 09:28:00,15.843,15.843,15.719,15.799,350000.0
2008-01-17 09:29:00,15.784,15.836,15.741,15.836,450000.0
2008-01-17 09:30:00,15.782,15.818,15.689,15.768,300000.0
2008-01-17 09:31:00,15.825,15.859,15.713,15.724,250000.0
2008-01-17 09:32:00,15.824,15.824,15.695,15.824,350000.0
2008-01-17 09:33:00,15.733,15.863,15.733,15.837,500000.0
2008-01-17 09:34:00,15.814,15.814,15.668,15.764,550000.0
2008-01-17 09:35:00,15.794,15.848,15.74,15.826,450000.0
2008-01-17 09:36:00,15.816,15.82,15.692,15.721,350000.0
2008-01-17 09:37:00,15.798,15.808,15.678,15.798,450000.0
2008-01-17 09:38:00,15.703,15.843,15.691,15.843,350000.0
2008-01-17 09:39:00,15.847,15.852,15.724,15.743,400000.0
2008-01-17 09:40:00,15.729,15.808,15.669,15.669,300000.0
2008-01-17 09:41:00,15.825,15.888,15.753,15.775,500000.0
2008-01-17 09:42:00,15.805,15.868,15.768,15.782,300000.0
2008-01-17 09:43:00,15.767,15.896,15.767,15.796,350000.0
2008-01-17 09:44:00,15.756,15.888,15.749,15.785,350000.0
2008-01-17 09:45:00,15.812,15.847,15.747,15.847,350000.0
2008-01-17 09:46:00,15.766,15.85,15.713,15.713,350000.0
2008-01-17 09:47:00,15.741,15.827,15.74,15.784,400000.0
2008-01-17 09:48:00,15.832,15.832,15.694,15.783,450000.0
2008-01-17 09:49:00,15.752,15.878,15.721,15.814,400000.0
2008-01-17 09:50:00,15.792,15.848,15.781,15.781,350000.0
2008-01-17 09:51:00,15.726,15.847,15.726,15.839,350000.0
2008-01-17 09:52:00,15.758,15.871,15.739,15.869,450000.0
2008-01-17 09:53:00,15.786,15.864,15.756,15.855,400000.0
2008-01-17 09:54:00,15.767,15.781,15.72,15.777,250000.0
2008-01-17 09:55:00,15.824,15.835,15.693,15.835,450000.0
2008-01-17 09:56:00,15.73,15.829,15.695,15.815,550000.0
2008-01-17 09:57:00,15.698,15.809,15.698,15.793,250000.0
2008-01-17 09:58:00,15.863,15.863,15.733,15.733,350000.0
2008-01-17 09:59:00,15.788,15.869,15.735,15.869,450000.0
2008-01-17 10:00:00,15.766,15.812,15.754,15.812,250000.0
2008-01-17 10:01:00,15.84,15.84,15.744,15.823,350000.0
2008-01-17 10:02:00,15.82,15.82,15.734,15.752,250000.0
2008-01-17 10:03:00,15.712,15.838,15.712,15.784,550000.0
2008-01-17 10:04:00,15.819,15.821,15.678,15.706,550000.0
2008-01-17 10:05:00,15.765,15.816,15.698,15.767,450000.0
2008-01-17 10:06:00,15.759,15.782,15.686,15.782,350000.0
2008-01-17 10:07:00,15.841,15.841,15.742,15.742,400000.0
2008-01-17 10:08:00,15.776,15.86,15.761,15.851,500000.0
2008-01-17 10:09:00,15.777,15.873,15.753,15.833,600000.0
2008-01-17 10:10:00,15.752,15.826,15.708,15.748,350000.0
2008-01-17 10:11:00,15.801,15.851,15.749,15.844,550000.0
2008-01-17 10:12:00,15.762,15.844,15.723,15.843,500000.0
2008-01-17 10:13:00,15.745,15.835,15.683,15.835,750000.0
2008-01-17 10:14:00,15.781,15.865,15.781,15.832,400000.0
2008-01-17 10:15:00,15.854,15.894,15.741,15.83,400000.0
2008-01-17 10:17:00,15.758,15.839,15.74,15.761,350000.0
2008-01-17 10:18:00,15.749,15.811,15.666,15.793,550000.0
2008-01-17 10:19:00,15.688,15.825,15.659,15.825,400000.0
2008-01-17 10:20:00,15.747,15.791,15.708,15.708,550000.0
2008-01-17 10:21:00,15.747,15.84,15.707,15.808,500000.0
2008-01-17 10:22:00,15.796,15.819,15.715,15.788,400000.0
2008-01-17 10:23:00,15.717,15.826,15.717,15.8,250000.0
2008-01-17 10:24:00,15.79,15.808,15.737,15.781,350000.0
2008-01-17 10:25:00,15.819,15.819,15.662,15.71,450000.0
2008-01-17 10:26:00,15.795,15.795,15.676,15.728,550000.0
2008-01-17 10:27:00,15.73,15.82,15.699,15.699,550000.0
2008-01-17 10:28:00,15.745,15.774,15.663,15.665,450000.0
2008-01-17 10:29:00,15.773,15.773,15.595,15.725,500000.0
2008-01-17 10:30:00,15.735,15.75,15.621,15.719,500000.0
2008-01-17 10:31:00,15.662,15.79,15.656,15.656,300000.0
2008-01-17 10:32:00,15.721,15.767,15.634,15.74,450000.0
2008-01-17 10:33:00,15.737,15.753,15.669,15.669,250000.0
2008-01-17 10:34:00,15.695,15.752,15.646,15.747,350000.0
2008-01-17 10:35:00,15.702,15.764,15.688,15.693,400000.0
2008-01-17 10:36:00,15.715,15.863,15.707,15.769,400000.0
2008-01-17 10:37:00,15.749,15.794,15.647,15.764,500000.0
2008-01-17 10:38:00,15.732,15.828,15.676,15.726,350000.0
2008-01-17 10:39:00,15.765,15.791,15.663,15.665,500000.0
2008-01-17 10:40:00,15.708,15.802,15.668,15.709,400000.0
2008-01-17 10:41:00,15.747,15.774,15.628,15.748,550000.0
2008-01-17 10:42:00,15.761,15.781,15.671,15.781,350000.0
2008-01-17 10:43:00,15.806,15.806,15.672,15.692,350000.0
2008-01-17 10:44:00,15.753,15.765,15.662,15.684,450000.0
2008-01-17 10:46:00,15.75,15.812,15.673,15.73,350000.0
2008-01-17 10:47:00,15.661,15.766,15.63,15.63,250000.0
2008-01-17 10:48:00,15.697,15.787,15.629,15.787,350000.0
2008-01-17 10:49:00,15.742,15.784,15.665,15.774,500000.0
2008-01-17 10:50:00,15.74,15.759,15.65,15.759,500000.0
2008-01-17 10:51:00,15.751,15.795,15.669,15.724,450000.0
2008-01-17 10:52:00,15.714,15.796,15.669,15.775,350000.0
2008-01-17 10:53:00,15.774,15.841,15.7,15.713,350000.0
2008-01-17 10:54:00,15.805,15.813,15.709,15.759,550000.0
2008-01-17 10:55:00,15.742,15.851,15.742,15.77,350000.0
2008-01-17 10:56:00,15.749,15.798,15.73,15.73,350000.0
2008-01-17 10:57:00,15.786,15.852,15.725,15.725,550000.0
2008-01-17 10:58:00,15.804,15.826,15.704,15.74,350000.0
2008-01-17 10:59:00,15.808,15.841,15.688,15.688,450000.0
2008-01-17 11:00:00,15.74,15.811,15.667,15.717,350000.0
2008-01-17 11:01:00,15.693,15.806,15.664,15.678,550000.0
2008-01-17 11:02:00,15.815,15.822,15.7,15.743,400000.0
2008-01-17 11:03:00,15.747,15.833,15.694,15.74,550000.0
2008-01-17 11:04:00,15.814,15.872,15.712,15.809,550000.0
2008-01-17 11:05:00,15.839,15.848,15.7,15.732,550000.0
2008-01-17 11:06:00,15.794,15.794,15.668,15.703,500000.0
2008-01-17 11:09:00,15.812,15.812,15.695,15.798,500000.0
2008-01-17 11:10:00,15.683,15.812,15.683,15.74,400000.0
2008-01-17 11:11:00,15.803,15.82,15.688,15.793,350000.0
2008-01-17 11:13:00,15.817,15.826,15.697,15.826,500000.0
2008-01-17 11:14:00,15.729,15.827,15.705,15.827,400000.0
2008-01-17 11:15:00,15.719,15.839,15.714,15.764,400000.0
2008-01-17 11:16:00,15.807,15.848,15.712,15.712,350000.0
2008-01-17 11:17:00,15.779,15.779,15.699,15.699,350000.0
2008-01-17 11:18:00,15.774,15.844,15.704,15.774,350000.0
2008-01-17 11:19:00,15.706,15.819,15.647,15.819,550000.0
2008-01-17 11:20:00,15.824,15.824,15.673,15.693,450000.0
2008-01-17 11:21:00,15.832,15.832,15.675,15.675,450000.0
2008-01-17 11:22:00,15.762,15.826,15.729,15.729,350000.0
2008-01-17 11:23:00,15.762,15.856,15.695,15.737,500000.0
2008-01-17 11:24:00,15.727,15.842,15.712,15.806,550000.0
2008-01-17 11:25:00,15.751,15.886,15.751,15.79,400000.0
2008-01-17 11:26:00,15.846,15.858,15.705,15.816,400000.0
2008-01-17 11:27:00,15.734,15.837,15.734,15.837,500000.0
2008-01-17 11:28:00,15.72,15.797,15.686,15.793,350000.0
2008-01-17 11:29:00,15.769,15.846,15.735,15.804,500000.0
2008-01-17 11:30:00,15.785,15.823,15.724,15.761,450000.0
2008-01-17 11:31:00,15.778,15.84,15.719,15.794,500000.0
2008-01-17 11:32:00,15.728,15.823,15.698,15.698,500000.0
2008-01-17 11:33:00,15.705,15.83,15.698,15.792,450000.0
2008-01-17 11:34:00,15.815,15.815,15.732,15.806,400000.0
2008-01-17 11:35:00,15.805,15.847,15.713,15.776,450000.0
2008-01-17 11:36:00,15.767,15.814,15.716,15.814,550000.0
2008-01-17 11:37:00,15.835,15.835,15.701,15.746,400000.0
2008-01-17 11:38:00,15.815,15.836,15.724,15.836,400000.0
2008-01-17 11:39:00,15.763,15.839,15.723,15.743,350000.0
2008-01-17 11:40:00,15.769,15.847,15.757,15.757,550000.0
2008-01-17 11:41:00,15.76,15.83,15.745,15.799,350000.0
2008-01-17 11:43:00,15.804,15.826,15.724,15.826,350000.0
2008-01-17 11:44:00,15.811,15.843,15.723,15.818,450000.0
2008-01-17 11:45:00,15.8,15.803,15.699,15.704,350000.0
2008-01-17 11:46:00,15.78,15.841,15.71,15.728,400000.0
2008-01-17 11:47:00,15.768,15.832,15.712,15.744,550000.0
2008-01-17 11:48:00,15.767,15.797,15.703,15.786,400000.0
2008-01-17 11:49:00,15.782,15.827,15.694,15.764,350000.0
2008-01-17 11:50:00,15.76,15.813,15.7,15.813,350000.0
2008-01-17 11:51:00,15.783,15.809,15.671,15.768,550000.0
2008-01-17 11:52:00,15.731,15.828,15.681,15.828,450000.0
2008-01-17 11:53:00,15.667,15.8,15.667,15.699,400000.0
2008-01-17 11:54:00,15.816,15.816,15.684,15.722,400000.0
2008-01-17 11:55:00,15.76,15.809,15.691,15.803,350000.0
2008-01-17 11:56:00,15.747,15.801,15.721,15.723,350000.0
2008-01-17 11:57:00,15.731,15.791,15.671,15.787,550000.0
2008-01-17 11:58:00,15.678,15.785,15.654,15.785,350000.0
2008-01-17 11:59:00,15.742,15.791,15.682,15.707,450000.0
2008-01-17 12:00:00,15.751,15.751,15.635,15.635,300000.0
2008-01-17 12:01:00,15.639,15.784,15.634,15.685,450000.0
2008-01-17 12:02:00,15.776,15.776,15.731,15.76,350000.0
2008-01-17 12:03:00,15.704,15.794,15.675,15.74,1000000.0
2008-01-17 12:04:00,15.757,15.768,15.647,15.757,400000.0
2008-01-17 12:05:00,15.739,15.776,15.639,15.69,350000.0
2008-01-17 12:06:00,15.781,15.781,15.707,15.707,350000.0
2008-01-17 12:07:00,15.659,15.739,15.652,15.67,350000.0
2008-01-17 12:08:00,15.773,15.776,15.662,15.776,450000.0
2008-01-17 12:09:00,15.68,15.769,15.671,15.704,350000.0
2008-01-17 12:10:00,15.76,15.787,15.689,15.728,400000.0
2008-01-17 12:11:00,15.794,15.794,15.671,15.751,450000.0
2008-01-17 12:12:00,15.669,15.811,15.656,15.659,350000.0
2008-01-17 12:13:00,15.75,15.765,15.641,15.657,500000.0
2008-01-17 12:14:00,15.765,15.831,15.673,15.799,400000.0
2008-01-17 12:15:00,15.708,15.708,15.665,15.681,250000.0
2008-01-17 12:16:00,15.765,15.768,15.651,15.704,400000.0
2008-01-17 12:17:00,15.746,15.777,15.709,15.765,400000.0
2008-01-17 12:18:00,15.676,15.725,15.625,15.642,450000.0
2008-01-17 12:19:00,15.688,15.805,15.659,15.672,450000.0
2008-01-17 12:20:00,15.704,15.78,15.633,15.691,500000.0
2008-01-17 12:21:00,15.672,15.784,15.672,15.77,400000.0
2008-01-17 12:22:00,15.643,15.792,15.642,15.699,450000.0
2008-01-17 12:23:00,15.68,15.774,15.68,15.764,400000.0
2008-01-17 12:24:00,15.762,15.797,15.661,15.774,600000.0
2008-01-17 12:25:00,15.822,15.85,15.714,15.752,500000.0
2008-01-17 12:26:00,15.729,15.803,15.686,15.774,400000.0
2008-01-17 12:27:00,15.77,15.816,15.687,15.807,550000.0
2008-01-17 12:28:00,15.789,15.833,15.707,15.707,550000.0
2008-01-17 12:29:00,15.771,15.8,15.72,15.788,550000.0
2008-01-17 12:30:00,15.782,15.836,15.729,15.796,500000.0
2008-01-17 12:32:00,15.755,15.802,15.717,15.782,400000.0
2008-01-17 12:33:00,15.644,15.761,15.644,15.683,300000.0
2008-01-17 12:34:00,15.782,15.782,15.68,15.68,350000.0
2008-01-17 12:35:00,15.819,15.833,15.707,15.783,500000.0
2008-01-17 12:36:00,15.77,15.77,15.673,15.69,400000.0
2008-01-17 12:37:00,15.783,15.794,15.655,15.762,550000.0
2008-01-17 12:39:00,15.764,15.839,15.653,15.712,550000.0
2008-01-17 12:40:00,15.744,15.8,15.665,15.8,450000.0
2008-01-17 12:41:00,15.757,15.79,15.669,15.79,450000.0
2008-01-17 12:42:00,15.669,15.759,15.652,15.709,400000.0
2008-01-17 12:43:00,15.706,15.779,15.706,15.754,500000.0
2008-01-17 12:44:00,15.699,15.752,15.685,15.722,350000.0
2008-01-17 12:45:00,15.712,15.763,15.624,15.761,400000.0
2008-01-17 12:46:00,15.719,15.733,15.686,15.713,350000.0
2008-01-17 12:47:00,15.772,15.772,15.623,15.666,350000.0
2008-01-17 12:48:00,15.654,15.759,15.646,15.759,300000.0
2008-01-17 12:49:00,15.684,15.765,15.652,15.666,500000.0
2008-01-17 12:50:00,15.678,15.778,15.678,15.719,400000.0
2008-01-17 12:51:00,15.681,15.739,15.645,15.723,350000.0
2008-01-17 12:52:00,15.701,15.782,15.673,15.751,500000.0
2008-01-17 12:53:00,15.678,15.78,15.677,15.749,500000.0
2008-01-17 12:54:00,15.752,15.753,15.623,15.7,450000.0
2008-01-17 12:55:00,15.621,15.705,15.621,15.674,350000.0
2008-01-17 12:56:00,15.671,15.77,15.671,15.719,500000.0
2008-01-17 12:57:00,15.651,15.743,15.651,15.736,350000.0
2008-01-17 12:58:00,15.708,15.772,15.635,15.665,400000.0
2008-01-17 12:59:00,15.762,15.768,15.642,15.667,350000.0
2008-01-17 13:00:00,15.782,15.784,15.707,15.778,350000.0
2008-01-17 13:01:00,15.631,15.782,15.628,15.735,400000.0
2008-01-17 13:02:00,15.658,15.743,15.646,15.693,400000.0
2008-01-17 13:03:00,15.768,15.783,15.72,15.783,450000.0
2008-01-17 13:04:00,15.764,15.782,15.658,15.767,400000.0
2008-01-17 13:05:00,15.67,15.778,15.67,15.776,550000.0
2008-01-17 13:06:00,15.786,15.786,15.647,15.738,450000.0
2008-01-17 13:07:00,15.746,15.769,15.648,15.713,400000.0
2008-01-17 13:08:00,15.693,15.785,15.661,15.677,400000.0
2008-01-17 13:09:00,15.745,15.836,15.713,15.79,500000.0
2008-01-17 13:10:00,15.722,15.743,15.65,15.673,300000.0
2008-01-17 13:11:00,15.673,15.761,15.673,15.745,400000.0
2008-01-17 13:12:00,15.756,15.772,15.658,15.658,550000.0
2008-01-17 13:13:00,15.689,15.761,15.633,15.761,450000.0
2008-01-17 13:14:00,15.703,15.752,15.678,15.726,400000.0
2008-01-17 13:15:00,15.678,15.784,15.678,15.748,400000.0
2008-01-17 13:16:00,15.756,15.756,15.637,15.749,350000.0
2008-01-17 13:17:00,15.687,15.768,15.627,15.768,500000.0
2008-01-17 13:18:00,15.798,15.822,15.733,15.797,350000.0
2008-01-17 13:19:00,15.82,15.82,15.702,15.722,400000.0
2008-01-17 13:20:00,15.764,15.816,15.735,15.772,500000.0
2008-01-17 13:21:00,15.686,15.808,15.681,15.701,350000.0
2008-01-17 13:22:00,15.847,15.847,15.72,15.788,400000.0
2008-01-17 13:23:00,15.826,15.87,15.757,15.859,400000.0
2008-01-17 13:24:00,15.787,15.881,15.755,15.843,400000.0
2008-01-17 13:25:00,15.813,15.835,15.73,15.835,350000.0
2008-01-17 13:26:00,15.767,15.822,15.692,15.792,400000.0
2008-01-17 13:27:00,15.811,15.844,15.738,15.844,550000.0
2008-01-17 13:28:00,15.77,15.85,15.712,15.85,400000.0
2008-01-17 13:29:00,15.828,15.834,15.678,15.8,350000.0
2008-01-17 13:30:00,15.739,15.839,15.734,15.736,550000.0
2008-01-17 13:31:00,15.723,15.833,15.699,15.833,450000.0
2008-01-17 13:32:00,15.733,15.807,15.708,15.708,350000.0
2008-01-17 13:33:00,15.801,15.818,15.679,15.727,500000.0
2008-01-17 13:34:00,15.721,15.863,15.721,15.734,350000.0
2008-01-17 13:35:00,15.795,15.856,15.747,15.814,400000.0
2008-01-17 13:36:00,15.787,15.876,15.74,15.795,450000.0
2008-01-17 13:37:00,15.808,15.829,15.727,15.829,400000.0
2008-01-17 13:38:00,15.789,15.872,15.756,15.86,400000.0
2008-01-17 13:39:00,15.83,15.867,15.75,15.837,500000.0
2008-01-17 13:40:00,15.827,15.859,15.736,15.859,350000.0
2008-01-17 13:41:00,15.803,15.843,15.709,15.709,200000.0
2008-01-17 13:42:00,15.824,15.879,15.759,15.795,400000.0
2008-01-17 13:43:00,15.871,15.88,15.733,15.846,500000.0
2008-01-17 13:44:00,15.823,15.869,15.738,15.764,400000.0
2008-01-17 13:45:00,15.739,15.84,15.712,15.84,400000.0
2008-01-17 13:46:00,15.769,15.842,15.738,15.788,450000.0
2008-01-17 13:47:00,15.769,15.798,15.735,15.735,350000.0
2008-01-17 13:48:00,15.771,15.861,15.735,15.848,500000.0
2008-01-17 13:49:00,15.852,15.859,15.722,15.784,400000.0
2008-01-17 13:50:00,15.817,15.875,15.763,15.82,500000.0
2008-01-17 13:51:00,15.725,15.834,15.69,15.769,550000.0
2008-01-17 13:52:00,15.873,15.882,15.755,15.86,350000.0
2008-01-17 13:53:00,15.773,15.861,15.758,15.783,450000.0
2008-01-17 13:54:00,15.885,15.892,15.779,15.883,400000.0
2008-01-17 13:55:00,15.816,15.855,15.768,15.803,350000.0
2008-01-17 13:56:00,15.834,15.838,15.753,15.796,350000.0
2008-01-17 13:57:00,15.794,15.851,15.74,15.74,400000.0
2008-01-17 13:58:00,15.855,15.857,15.765,15.857,400000.0
2008-01-17 13:59:00,15.76,15.865,15.709,15.865,450000.0
2008-01-17 14:00:00,15.819,15.826,15.733,15.817,350000.0
2008-01-17 14:01:00,15.79,15.827,15.735,15.827,350000.0
2008-01-17 14:02:00,15.758,15.86,15.735,15.821,350000.0
2008-01-17 14:03:00,15.83,15.84,15.783,15.836,250000.0
2008-01-17 14:04:00,15.739,15.834,15.739,15.834,350000.0
2008-01-17 14:05:00,15.843,15.85,15.707,15.758,400000.0
2008-01-17 14:06:00,15.838,15.853,15.752,15.814,500000.0
2008-01-17 14:07:00,15.745,15.84,15.745,15.826,400000.0
2008-01-17 14:09:00,15.754,15.886,15.751,15.784,550000.0
2008-01-17 14:10:00,15.737,15.835,15.732,15.79,350000.0
2008-01-17 14:11:00,15.856,15.859,15.797,15.859,350000.0
2008-01-17 14:12:00,15.84,15.876,15.769,15.876,400000.0
2008-01-17 14:13:00,15.829,15.884,15.749,15.792,350000.0
2008-01-17 14:14:00,15.857,15.857,15.716,15.756,350000.0
2008-01-17 14:15:00,15.7,15.845,15.7,15.803,500000.0
2008-01-17 14:16:00,15.798,15.915,15.745,15.866,350000.0
2008-01-17 14:17:00,15.865,15.885,15.76,15.801,450000.0
2008-01-17 14:18:00,15.785,15.861,15.768,15.773,400000.0
2008-01-17 14:19:00,15.845,15.851,15.713,15.848,500000.0
2008-01-17 14:20:00,15.764,15.845,15.764,15.768,350000.0
2008-01-17 14:21:00,15.855,15.865,15.727,15.727,350000.0
2008-01-17 14:22:00,15.747,15.846,15.736,15.774,400000.0
2008-01-17 14:23:00,15.838,15.838,15.741,15.741,650000.0
2008-01-17 14:24:00,15.842,15.842,15.738,15.761,550000.0
2008-01-17 14:25:00,15.735,15.866,15.735,15.826,400000.0
2008-01-17 14:26:00,15.799,15.862,15.746,15.781,350000.0
2008-01-17 14:27:00,15.821,15.824,15.751,15.824,400000.0
2008-01-17 14:28:00,15.801,15.845,15.707,15.809,550000.0
2008-01-17 14:29:00,15.802,15.811,15.736,15.736,450000.0
2008-01-17 14:30:00,15.796,15.844,15.719,15.825,400000.0
2008-01-17 14:31:00,15.707,15.826,15.707,15.82,400000.0
2008-01-17 14:32:00,15.744,15.862,15.744,15.842,400000.0
2008-01-17 14:33:00,15.803,15.854,15.773,15.854,400000.0
2008-01-17 14:34:00,15.81,15.846,15.716,15.719,450000.0
2008-01-17 14:35:00,15.819,15.848,15.772,15.772,350000.0
2008-01-17 14:36:00,15.778,15.878,15.763,15.819,450000.0
2008-01-17 14:37:00,15.744,15.863,15.695,15.863,550000.0
2008-01-17 14:38:00,15.846,15.87,15.774,15.808,400000.0
2008-01-17 14:39:00,15.766,15.846,15.705,15.8,800000.0
2008-01-17 14:40:00,15.876,15.908,15.759,15.845,550000.0
2008-01-17 14:41:00,15.789,15.865,15.741,15.865,350000.0
2008-01-17 14:42:00,15.824,15.877,15.757,15.852,400000.0
2008-01-17 14:43:00,15.822,15.872,15.695,15.872,500000.0
2008-01-17 14:44:00,15.776,15.903,15.776,15.881,450000.0
2008-01-17 14:45:00,15.868,15.903,15.758,15.758,400000.0
2008-01-17 14:46:00,15.826,15.902,15.826,15.867,350000.0
2008-01-17 14:47:00,15.867,15.9,15.778,15.888,350000.0
2008-01-17 14:48:00,15.845,15.915,15.813,15.897,400000.0
2008-01-17 14:49:00,15.933,15.933,15.783,15.797,500000.0
2008-01-17 14:50:00,15.827,15.939,15.807,15.908,400000.0
2008-01-17 14:51:00,15.911,15.919,15.8,15.863,350000.0
2008-01-17 14:52:00,15.905,15.905,15.818,15.828,450000.0
2008-01-17 14:53:00,15.824,15.907,15.801,15.838,400000.0
2008-01-17 14:54:00,15.893,15.928,15.783,15.833,400000.0
2008-01-17 14:55:00,15.858,15.894,15.776,15.78,450000.0
2008-01-17 14:56:00,15.903,15.903,15.783,15.833,350000.0
2008-01-17 14:57:00,15.884,15.927,15.838,15.924,500000.0
2008-01-17 14:58:00,15.869,15.869,15.759,15.868,400000.0
2008-01-17 14:59:00,15.845,15.92,15.802,15.902,550000.0
2008-01-17 15:00:00,15.824,15.916,15.8,15.8,350000.0
2008-01-17 15:01:00,15.908,15.908,15.768,15.775,400000.0
2008-01-17 15:02:00,15.853,15.897,15.798,15.865,400000.0
2008-01-17 15:03:00,15.871,15.944,15.794,15.878,550000.0
2008-01-17 15:04:00,15.905,15.905,15.752,15.777,400000.0
2008-01-17 15:05:00,15.746,15.895,15.746,15.895,550000.0
2008-01-17 15:06:00,15.879,15.894,15.858,15.862,400000.0
2008-01-17 15:07:00,15.793,15.91,15.785,15.885,350000.0
2008-01-17 15:08:00,15.849,15.914,15.818,15.842,350000.0
2008-01-17 15:09:00,15.873,15.873,15.739,15.764,450000.0
2008-01-17 15:10:00,15.827,15.897,15.762,15.822,400000.0
2008-01-17 15:11:00,15.868,15.903,15.815,15.852,500000.0
2008-01-17 15:12:00,15.828,15.914,15.805,15.914,350000.0
2008-01-17 15:13:00,15.848,15.921,15.826,15.826,400000.0
2008-01-17 15:14:00,15.812,15.9,15.77,15.791,350000.0
2008-01-17 15:15:00,15.836,15.937,15.795,15.83,400000.0
2008-01-17 15:16:00,15.809,15.94,15.809,15.94,350000.0
2008-01-17 15:17:00,15.808,15.975,15.808,15.932,500000.0
2008-01-17 15:18:00,15.916,15.93,15.836,15.927,450000.0
2008-01-17 15:19:00,15.866,15.974,15.823,15.828,450000.0
2008-01-17 15:20:00,15.881,15.97,15.822,15.846,550000.0
2008-01-17 15:21:00,15.871,15.907,15.839,15.907,400000.0
2008-01-17 15:22:00,15.907,15.946,15.86,15.916,350000.0
2008-01-17 15:23:00,15.854,15.919,15.837,15.888,400000.0
2008-01-17 15:24:00,15.797,15.909,15.797,15.902,500000.0
2008-01-17 15:25:00,15.924,15.924,15.808,15.855,450000.0
2008-01-17 15:26:00,15.936,15.96,15.835,15.835,450000.0
2008-01-17 15:27:00,15.856,15.939,15.826,15.939,400000.0
2008-01-17 15:28:00,15.879,15.971,15.836,15.971,550000.0
2008-01-17 15:29:00,15.969,15.969,15.852,15.875,400000.0
2008-01-17 15:30:00,15.908,15.937,15.814,15.866,450000.0
2008-01-17 15:31:00,15.864,15.974,15.839,15.872,500000.0
2008-01-17 15:32:00,15.968,15.969,15.82,15.904,500000.0
2008-01-17 15:33:00,15.873,15.938,15.829,15.879,550000.0
2008-01-17 15:34:00,15.846,15.922,15.846,15.917,450000.0
2008-01-17 15:35:00,15.881,15.911,15.748,15.824,500000.0
2008-01-17 15:36:00,15.817,15.854,15.719,15.854,550000.0
2008-01-17 15:37:00,15.879,15.907,15.785,15.826,450000.0
2008-01-17 15:38:00,15.806,15.882,15.795,15.809,450000.0
2008-01-17 15:39:00,15.816,15.911,15.816,15.911,350000.0
2008-01-17 15:40:00,15.794,15.908,15.787,15.806,550000.0
2008-01-17 15:41:00,15.87,15.926,15.789,15.814,350000.0
2008-01-17 15:42:00,15.934,15.934,15.785,15.826,450000.0
2008-01-17 15:43:00,15.895,15.927,15.782,15.847,450000.0
2008-01-17 15:44:00,15.94,15.972,15.867,15.971,350000.0
2008-01-17 15:45:00,15.963,15.969,15.812,15.969,450000.0
2008-01-17 15:46:00,15.978,16.021,15.875,16.021,350000.0
2008-01-17 15:47:00,15.975,16.003,15.874,15.875,550000.0
2008-01-17 15:48:00,15.888,15.977,15.875,15.887,350000.0
2008-01-17 15:49:00,15.983,16.005,15.938,16.005,350000.0
2008-01-17 15:50:00,15.976,15.976,15.833,15.871,550000.0
2008-01-17 15:51:00,15.962,15.969,15.85,15.922,550000.0
2008-01-17 15:52:00,15.869,15.998,15.863,15.874,350000.0
2008-01-17 15:53:00,15.981,16.02,15.893,15.981,500000.0
2008-01-17 15:54:00,16.019,16.063,15.923,16.002,400000.0
2008-01-17 15:55:00,15.992,16.006,15.92,16.006,550000.0
2008-01-17 15:56:00,16.049,16.054,15.917,15.917,450000.0
2008-01-17 15:57:00,15.969,16.017,15.938,15.983,450000.0
2008-01-17 15:58:00,15.974,16.042,15.935,15.952,400000.0
2008-01-17 15:59:00,16.051,16.051,15.93,15.962,450000.0
2008-01-17 16:00:00,16.024,16.059,15.908,16.012,550000.0
2008-01-17 16:01:00,16.016,16.054,15.956,16.034,450000.0
2008-01-17 16:02:00,15.917,16.048,15.894,15.955,550000.0
2008-01-17 16:03:00,15.968,16.036,15.918,15.926,400000.0
2008-01-17 16:04:00,15.898,16.013,15.883,15.987,550000.0
2008-01-17 16:05:00,16.006,16.006,15.884,15.965,350000.0
2008-01-17 16:06:00,15.961,16.024,15.899,16.016,500000.0
2008-01-17 16:07:00,16.004,16.004,15.888,15.891,500000.0
2008-01-17 16:08:00,15.882,16.02,15.882,15.958,450000.0
2008-01-17 16:09:00,15.995,16.018,15.861,16.018,350000.0
2008-01-17 16:10:00,15.98,16.038,15.927,16.031,400000.0
2008-01-17 16:11:00,16.01,16.01,15.871,15.937,500000.0
2008-01-17 16:12:00,15.955,16.041,15.942,16.041,400000.0
2008-01-17 16:13:00,15.957,16.023,15.899,15.932,450000.0
2008-01-17 16:14:00,15.989,16.024,15.929,15.959,350000.0
2008-01-17 16:15:00,15.946,16.062,15.932,15.957,400000.0
2008-01-17 16:16:00,15.965,16.037,15.911,15.981,550000.0
2008-01-17 16:17:00,15.989,16.028,15.895,15.895,350000.0
2008-01-17 16:18:00,16.011,16.053,15.92,16.001,400000.0
2008-01-17 16:19:00,15.916,16.006,15.916,16.006,500000.0
2008-01-17 16:20:00,16.002,16.016,15.857,15.941,550000.0
2008-01-17 16:21:00,15.907,16.025,15.832,15.832,400000.0
2008-01-17 16:22:00,15.937,15.95,15.848,15.908,450000.0
2008-01-17 16:23:00,15.871,15.996,15.871,15.879,400000.0
2008-01-17 16:24:00,15.943,15.951,15.872,15.874,350000.0
2008-01-17 16:25:00,15.944,15.973,15.82,15.898,450000.0
2008-01-17 16:26:00,15.939,15.972,15.841,15.841,550000.0
2008-01-17 16:27:00,15.936,15.969,15.872,15.969,650000.0
2008-01-17 16:28:00,15.932,15.961,15.838,15.918,550000.0
2008-01-17 16:29:00,15.863,15.941,15.837,15.868,400000.0
2008-01-17 16:30:00,15.867,15.964,15.825,15.919,550000.0
2008-01-17 16:31:00,15.987,16.008,15.875,15.875,500000.0
2008-01-17 16:32:00,15.905,15.991,15.853,15.991,400000.0
2008-01-17 16:33:00,15.902,15.957,15.823,15.901,550000.0
2008-01-17 16:34:00,15.963,15.995,15.86,15.893,400000.0
2008-01-17 16:35:00,15.885,15.941,15.871,15.89,400000.0
2008-01-17 16:36:00,15.954,15.973,15.862,15.873,400000.0
2008-01-17 16:37:00,15.86,15.943,15.795,15.94,400000.0
2008-01-17 16:38:00,15.844,16.057,15.844,15.907,450000.0
2008-01-17 16:39:00,16.015,16.015,15.919,16.008,500000.0
2008-01-17 16:40:00,15.955,16.029,15.946,15.98,450000.0
2008-01-17 16:41:00,15.948,16.034,15.906,16.013,400000.0
2008-01-17 16:42:00,16.01,16.049,15.901,16.049,700000.0
2008-01-17 16:43:00,15.915,16.051,15.915,15.987,350000.0
2008-01-17 16:44:00,15.925,16.033,15.925,16.033,550000.0
2008-01-17 16:45:00,16.047,16.061,15.959,15.976,400000.0
2008-01-17 16:46:00,16.019,16.073,15.968,16.01,500000.0
2008-01-17 16:47:00,15.915,16.034,15.872,15.921,600000.0
2008-01-17 16:48:00,15.992,16.019,15.901,15.91,500000.0
2008-01-17 16:49:00,15.992,16.019,15.903,15.903,450000.0
2008-01-17 16:50:00,16.036,16.04,15.906,15.908,500000.0
2008-01-17 16:51:00,15.982,16.071,15.906,15.96,500000.0
2008-01-17 16:52:00,15.906,16.039,15.889,16.039,400000.0
2008-01-17 16:53:00,16.008,16.014,15.91,15.952,400000.0
2008-01-17 16:54:00,15.959,16.046,15.904,15.979,450000.0
2008-01-17 16:55:00,16.044,16.052,15.919,16.052,500000.0
2008-01-17 16:56:00,15.968,16.061,15.929,15.942,400000.0
2008-01-17 16:57:00,15.968,16.024,15.932,15.958,400000.0
2008-01-17 16:58:00,15.981,16.052,15.952,16.052,500000.0
2008-01-17 16:59:00,15.969,16.06,15.955,15.961,400000.0
2008-01-17 17:00:00,16.037,16.037,15.945,16.017,350000.0
2008-01-17 17:01:00,16.061,16.061,15.943,16.057,450000.0
2008-01-17 17:02:00,15.97,16.05,15.97,16.001,400000.0
2008-01-17 17:03:00,15.981,16.04,15.91,15.926,450000.0
2008-01-17 17:04:00,15.934,16.027,15.891,15.957,350000.0
2008-01-17 17:05:00,16.017,16.017,15.856,15.961,400000.0
2008-01-17 17:06:00,15.938,16.023,15.875,16.02,500000.0
2008-01-17 17:07:00,15.947,16.013,15.904,15.904,450000.0
2008-01-17 17:08:00,15.88,16.006,15.879,15.929,500000.0
2008-01-17 17:09:00,15.997,15.997,15.847,15.875,450000.0
2008-01-17 17:10:00,16.008,16.014,15.893,15.968,550000.0
2008-01-17 17:11:00,15.975,15.975,15.866,15.961,250000.0
2008-01-17 17:12:00,15.87,15.949,15.861,15.949,400000.0
2008-01-17 17:13:00,15.998,15.998,15.861,15.861,600000.0
2008-01-17 17:14:00,15.924,15.983,15.868,15.983,550000.0
2008-01-17 17:15:00,15.97,15.981,15.858,15.923,350000.0
2008-01-17 17:16:00,15.987,15.995,15.902,15.966,450000.0
2008-01-17 17:17:00,15.896,15.973,15.814,15.973,550000.0
2008-01-17 17:18:00,15.936,15.975,15.882,15.975,350000.0
2008-01-17 17:19:00,15.935,15.951,15.808,15.875,550000.0
2008-01-17 17:20:00,15.91,15.964,15.807,15.838,350000.0
2008-01-17 17:21:00,15.919,15.936,15.83,15.853,400000.0
2008-01-17 17:22:00,15.925,15.966,15.849,15.87,400000.0
2008-01-17 17:23:00,15.87,15.961,15.87,15.957,550000.0
2008-01-17 17:24:00,15.856,15.962,15.853,15.933,450000.0
2008-01-17 17:25:00,15.976,15.976,15.797,15.89,550000.0
2008-01-17 17:26:00,15.855,15.981,15.855,15.861,450000.0
2008-01-17 17:27:00,15.963,15.981,15.866,15.921,650000.0
2008-01-17 17:28:00,15.87,15.944,15.825,15.825,550000.0
2008-01-17 17:29:00,15.875,15.985,15.875,15.937,450000.0
2008-01-17 17:30:00,15.788,15.926,15.788,15.9,350000.0
2008-01-17 17:31:00,15.896,15.985,15.849,15.922,600000.0
2008-01-17 17:32:00,15.861,15.95,15.839,15.895,400000.0
2008-01-17 17:33:00,15.865,15.937,15.793,15.793,350000.0
2008-01-17 17:34:00,15.819,15.924,15.805,15.922,500000.0
2008-01-17 17:35:00,15.897,15.95,15.828,15.893,500000.0
2008-01-17 17:36:00,15.961,15.964,15.83,15.96,400000.0
2008-01-17 17:37:00,15.887,15.977,15.851,15.851,350000.0
2008-01-17 17:38:00,15.926,15.994,15.848,15.923,550000.0
2008-01-17 17:39:00,15.919,15.924,15.827,15.848,350000.0
2008-01-17 17:40:00,15.873,15.943,15.825,15.858,400000.0
2008-01-17 17:41:00,15.85,15.977,15.85,15.977,500000.0
2008-01-17 17:42:00,15.865,15.983,15.852,15.983,500000.0
2008-01-17 17:43:00,15.888,15.983,15.869,15.902,550000.0
2008-01-17 17:44:00,15.959,15.997,15.883,15.962,450000.0
2008-01-17 17:45:00,15.898,15.983,15.848,15.905,550000.0
2008-01-17 17:46:00,15.995,15.995,15.855,15.87,500000.0
2008-01-17 17:47:00,15.941,15.965,15.799,15.965,550000.0
2008-01-17 17:48:00,15.971,15.992,15.86,15.992,400000.0
2008-01-17 17:49:00,15.864,15.998,15.855,15.962,650000.0
2008-01-17 17:50:00,15.972,15.983,15.871,15.871,550000.0
2008-01-17 17:51:00,15.905,16.02,15.905,15.944,450000.0
2008-01-17 17:52:00,15.992,16.032,15.874,15.888,400000.0
2008-01-17 17:53:00,15.968,16.026,15.94,15.942,500000.0
2008-01-17 17:54:00,15.95,16.023,15.935,15.96,350000.0
2008-01-17 17:55:00,15.959,16.036,15.907,15.907,550000.0
2008-01-17 17:56:00,15.95,16.052,15.939,15.978,500000.0
2008-01-17 17:57:00,15.898,16.032,15.898,15.923,400000.0
2008-01-17 17:58:00,15.879,15.996,15.878,15.95,400000.0
2008-01-17 17:59:00,15.874,15.996,15.874,15.996,350000.0
2008-01-17 18:00:00,15.963,15.987,15.861,15.861,400000.0
2008-01-17 18:01:00,15.99,16.021,15.911,15.975,500000.0
2008-01-17 18:02:00,15.937,16.011,15.869,16.011,450000.0
2008-01-17 18:03:00,15.949,16.0,15.878,15.936,350000.0
2008-01-17 18:04:00,15.987,15.987,15.866,15.866,450000.0
2008-01-17 18:05:00,15.968,16.084,15.885,15.914,750000.0
2008-01-17 18:06:00,15.892,15.996,15.835,15.996,350000.0
2008-01-17 18:07:00,15.967,15.967,15.854,15.879,550000.0
2008-01-17 18:08:00,15.928,16.064,15.899,15.945,500000.0
2008-01-17 18:09:00,15.903,15.978,15.841,15.911,350000.0
2008-01-17 18:10:00,15.954,16.012,15.894,16.012,400000.0
2008-01-17 18:11:00,15.878,15.958,15.825,15.937,450000.0
2008-01-17 18:12:00,15.979,15.979,15.828,15.949,400000.0
2008-01-17 18:13:00,15.886,15.983,15.862,15.897,400000.0
2008-01-17 18:14:00,15.989,16.001,15.894,15.973,400000.0
2008-01-17 18:15:00,15.988,15.988,15.864,15.864,450000.0
2008-01-17 18:16:00,15.929,15.937,15.861,15.893,350000.0
2008-01-17 18:17:00,15.826,15.958,15.813,15.843,400000.0
2008-01-17 18:18:00,15.894,15.956,15.815,15.898,500000.0
2008-01-17 18:19:00,15.861,15.925,15.809,15.925,500000.0
2008-01-17 18:20:00,15.808,15.948,15.808,15.912,400000.0
2008-01-17 18:21:00,15.905,15.946,15.845,15.897,550000.0
2008-01-17 18:22:00,15.875,15.957,15.824,15.914,500000.0
2008-01-17 18:23:00,15.916,15.928,15.841,15.928,400000.0
2008-01-17 18:24:00,15.947,15.973,15.828,15.849,550000.0
2008-01-17 18:25:00,15.898,15.912,15.797,15.858,450000.0
2008-01-17 18:26:00,15.936,15.953,15.869,15.953,350000.0
2008-01-17 18:27:00,15.924,15.942,15.837,15.913,350000.0
2008-01-17 18:28:00,15.927,15.927,15.814,15.922,350000.0
2008-01-17 18:29:00,15.868,15.958,15.823,15.882,450000.0
2008-01-17 18:30:00,15.926,15.986,15.849,15.933,450000.0
2008-01-17 18:31:00,15.901,15.975,15.855,15.89,1550000.0
2008-01-17 18:32:00,15.898,15.983,15.86,15.903,450000.0
2008-01-17 18:33:00,15.841,15.951,15.841,15.88,400000.0
2008-01-17 18:34:00,15.868,15.953,15.815,15.896,550000.0
2008-01-17 18:35:00,15.907,15.983,15.9,15.9,350000.0
2008-01-17 18:36:00,15.873,15.96,15.803,15.852,500000.0
2008-01-17 18:37:00,15.859,15.938,15.83,15.926,400000.0
2008-01-17 18:38:00,15.887,15.926,15.795,15.86,450000.0
2008-01-17 18:39:00,15.906,15.913,15.804,15.913,400000.0
2008-01-17 18:40:00,15.893,15.915,15.803,15.915,350000.0
2008-01-17 18:41:00,15.911,15.941,15.796,15.925,500000.0
2008-01-17 18:42:00,15.886,15.902,15.8,15.8,400000.0
2008-01-17 18:43:00,15.936,15.936,15.808,15.808,350000.0
2008-01-17 18:44:00,15.838,15.912,15.792,15.882,500000.0
2008-01-17 18:45:00,15.878,15.908,15.794,15.794,400000.0
2008-01-17 18:46:00,15.919,15.931,15.794,15.886,550000.0
2008-01-17 18:47:00,15.891,15.996,15.825,15.866,550000.0
2008-01-17 18:48:00,15.914,15.975,15.852,15.859,400000.0
2008-01-17 18:49:00,15.857,15.959,15.857,15.923,400000.0
2008-01-17 18:50:00,15.944,15.945,15.836,15.926,350000.0
2008-01-17 18:51:00,15.93,15.953,15.821,15.953,550000.0
2008-01-17 18:52:00,15.911,15.911,15.777,15.89,550000.0
2008-01-17 18:53:00,15.841,15.895,15.8,15.882,450000.0
2008-01-17 18:54:00,15.825,15.886,15.805,15.878,400000.0
2008-01-17 18:55:00,15.831,15.831,15.763,15.773,250000.0
2008-01-17 18:56:00,15.797,15.797,15.712,15.758,450000.0
2008-01-17 18:57:00,15.836,15.836,15.682,15.801,450000.0
2008-01-17 18:58:00,15.804,15.813,15.704,15.793,1250000.0
2008-01-17 18:59:00,15.75,15.811,15.75,15.792,450000.0
2008-01-17 19:00:00,15.77,15.853,15.71,15.853,350000.0
2008-01-17 19:01:00,15.746,15.798,15.708,15.774,500000.0
2008-01-17 19:02:00,15.838,15.838,15.714,15.761,550000.0
2008-01-17 19:03:00,15.838,15.838,15.72,15.817,350000.0
2008-01-17 19:04:00,15.773,15.855,15.71,15.807,450000.0
2008-01-17 19:05:00,15.729,15.837,15.729,15.758,350000.0
2008-01-17 19:06:00,15.816,15.821,15.717,15.728,400000.0
2008-01-17 19:07:00,15.739,15.825,15.679,15.679,500000.0
2008-01-17 19:08:00,15.797,15.818,15.739,15.74,400000.0
2008-01-17 19:09:00,15.692,15.795,15.692,15.707,550000.0
2008-01-17 19:10:00,15.735,15.771,15.644,15.771,550000.0
2008-01-17 19:11:00,15.682,15.805,15.663,15.805,500000.0
2008-01-17 19:12:00,15.724,15.825,15.724,15.798,350000.0
2008-01-17 19:13:00,15.747,15.834,15.691,15.786,550000.0
2008-01-17 19:14:00,15.75,15.828,15.719,15.793,550000.0
2008-01-17 19:15:00,15.766,15.808,15.704,15.727,350000.0
2008-01-17 19:16:00,15.801,15.801,15.721,15.759,350000.0
2008-01-17 19:17:00,15.789,15.798,15.665,15.691,550000.0
2008-01-17 19:18:00,15.697,15.809,15.693,15.752,350000.0
2008-01-17 19:19:00,15.795,15.84,15.704,15.84,350000.0
2008-01-17 19:20:00,15.799,15.811,15.715,15.768,350000.0
2008-01-17 19:21:00,15.802,15.829,15.726,15.829,500000.0
2008-01-17 19:22:00,15.832,15.853,15.727,15.759,400000.0
2008-01-17 19:23:00,15.804,15.87,15.729,15.862,350000.0
2008-01-17 19:24:00,15.816,15.878,15.762,15.854,550000.0
2008-01-17 19:25:00,15.84,15.84,15.732,15.737,400000.0
2008-01-17 19:26:00,15.83,15.838,15.716,15.805,550000.0
2008-01-17 19:27:00,15.817,15.844,15.763,15.763,400000.0
2008-01-17 19:28:00,15.74,15.874,15.718,15.718,400000.0
2008-01-17 19:29:00,15.841,15.841,15.687,15.713,500000.0
2008-01-17 19:30:00,15.736,15.846,15.714,15.714,400000.0
2008-01-17 19:31:00,15.787,15.849,15.695,15.766,550000.0
2008-01-17 19:32:00,15.717,15.833,15.717,15.784,400000.0
2008-01-17 19:33:00,15.83,15.83,15.735,15.799,400000.0
2008-01-17 19:34:00,15.849,15.849,15.724,15.818,400000.0
2008-01-17 19:35:00,15.84,15.84,15.704,15.749,400000.0
2008-01-17 19:36:00,15.668,15.817,15.668,15.693,400000.0
2008-01-17 19:37:00,15.737,15.869,15.737,15.814,550000.0
2008-01-17 19:38:00,15.778,15.855,15.756,15.848,400000.0
2008-01-17 19:39:00,15.826,15.868,15.73,15.739,400000.0
2008-01-17 19:40:00,15.714,15.834,15.711,15.808,400000.0
2008-01-17 19:41:00,15.802,15.848,15.7,15.848,500000.0
2008-01-17 19:42:00,15.768,15.847,15.71,15.847,400000.0
2008-01-17 19:43:00,15.816,15.85,15.727,15.819,350000.0
2008-01-17 19:44:00,15.842,15.842,15.721,15.842,350000.0
2008-01-17 19:45:00,15.859,15.864,15.739,15.861,400000.0
2008-01-17 19:46:00,15.736,15.841,15.736,15.761,400000.0
2008-01-17 19:47:00,15.888,15.888,15.787,15.8,550000.0
2008-01-17 19:48:00,15.843,15.887,15.791,15.813,400000.0
2008-01-17 19:49:00,15.822,15.866,15.789,15.804,350000.0
2008-01-17 19:50:00,15.866,15.898,15.773,15.811,550000.0
2008-01-17 19:51:00,15.865,15.881,15.757,15.791,500000.0
2008-01-17 19:52:00,15.852,15.862,15.751,15.862,350000.0
2008-01-17 19:53:00,15.861,15.861,15.738,15.759,350000.0
2008-01-17 19:54:00,15.83,15.86,15.721,15.742,450000.0
2008-01-17 19:55:00,15.869,15.869,15.724,15.775,350000.0
2008-01-17 19:56:00,15.721,15.862,15.721,15.82,350000.0
2008-01-17 19:57:00,15.877,15.918,15.757,15.757,400000.0
2008-01-17 19:58:00,15.849,15.953,15.766,15.911,500000.0
2008-01-17 19:59:00,15.811,15.84,15.713,15.746,500000.0
2008-01-17 20:00:00,15.818,15.883,15.754,15.841,450000.0
2008-01-17 20:01:00,15.845,15.881,15.79,15.865,500000.0
2008-01-17 20:02:00,15.771,15.852,15.732,15.846,500000.0
2008-01-17 20:03:00,15.858,15.858,15.739,15.766,450000.0
2008-01-17 20:04:00,15.871,15.871,15.774,15.774,100000.0
2008-01-17 20:05:00,15.784,15.857,15.746,15.842,400000.0
2008-01-17 20:06:00,15.856,15.88,15.79,15.856,300000.0
2008-01-17 20:07:00,15.757,15.835,15.745,15.829,450000.0
2008-01-17 20:08:00,15.891,15.891,15.784,15.826,350000.0
2008-01-17 20:09:00,15.826,15.887,15.763,15.873,450000.0
2008-01-17 20:10:00,15.826,15.865,15.786,15.836,300000.0
2008-01-17 20:11:00,15.836,15.862,15.727,15.766,500000.0
2008-01-17 20:12:00,15.755,15.872,15.746,15.804,350000.0
2008-01-17 20:13:00,15.776,15.892,15.776,15.841,550000.0
2008-01-17 20:14:00,15.804,15.81,15.776,15.788,250000.0
2008-01-17 20:15:00,15.893,15.893,15.801,15.88,400000.0
2008-01-17 20:16:00,15.801,15.887,15.798,15.81,350000.0
2008-01-17 20:17:00,15.879,15.926,15.811,15.926,500000.0
2008-01-17 20:18:00,15.876,15.885,15.798,15.884,350000.0
2008-01-17 20:19:00,15.867,15.867,15.8,15.835,350000.0
2008-01-17 20:20:00,15.883,15.898,15.75,15.898,400000.0
2008-01-17 20:21:00,15.848,15.862,15.764,15.862,400000.0
2008-01-17 20:22:00,15.887,15.924,15.791,15.791,400000.0
2008-01-17 20:23:00,15.903,15.904,15.846,15.846,200000.0
2008-01-17 20:24:00,15.897,15.904,15.807,15.854,550000.0
2008-01-17 20:25:00,15.846,15.861,15.768,15.816,350000.0
2008-01-17 20:26:00,15.811,15.871,15.752,15.752,350000.0
2008-01-17 20:27:00,15.739,15.87,15.733,15.87,350000.0
2008-01-17 20:28:00,15.883,15.883,15.76,15.869,500000.0
2008-01-17 20:29:00,15.79,15.898,15.756,15.809,550000.0
2008-01-17 20:30:00,15.84,15.873,15.758,15.873,550000.0
2008-01-17 20:31:00,15.801,15.89,15.764,15.84,350000.0
2008-01-17 20:32:00,15.776,15.851,15.776,15.85,150000.0
2008-01-17 20:33:00,15.856,15.886,15.792,15.821,350000.0
2008-01-17 20:34:00,15.841,15.93,15.811,15.83,500000.0
2008-01-17 20:35:00,15.89,15.89,15.802,15.837,400000.0
2008-01-17 20:36:00,15.771,15.912,15.771,15.912,400000.0
2008-01-17 20:37:00,15.813,15.88,15.773,15.802,350000.0
2008-01-17 20:38:00,15.892,15.933,15.784,15.879,550000.0
2008-01-17 20:39:00,15.922,15.922,15.791,15.833,250000.0
2008-01-17 20:40:00,15.915,15.915,15.789,15.842,300000.0
2008-01-17 20:41:00,15.783,15.891,15.783,15.875,400000.0
2008-01-17 20:42:00,15.836,15.888,15.731,15.85,550000.0
2008-01-17 20:43:00,15.887,15.887,15.782,15.782,250000.0
2008-01-17 20:44:00,15.838,15.896,15.803,15.883,350000.0
2008-01-17 20:45:00,15.818,15.906,15.797,15.797,400000.0
2008-01-17 20:46:00,15.779,15.897,15.74,15.897,300000.0
2008-01-17 20:47:00,15.876,15.889,15.762,15.888,400000.0
2008-01-17 20:48:00,15.788,15.86,15.74,15.85,350000.0
2008-01-17 20:49:00,15.736,15.861,15.736,15.805,300000.0
2008-01-17 20:50:00,15.723,15.797,15.723,15.797,100000.0
2008-01-17 20:51:00,15.84,15.84,15.714,15.789,400000.0
2008-01-17 20:52:00,15.768,15.835,15.727,15.798,250000.0
2008-01-17 20:53:00,15.852,15.886,15.852,15.886,100000.0
2008-01-17 20:54:00,15.871,15.9,15.764,15.764,300000.0
2008-01-17 20:55:00,15.747,15.808,15.747,15.808,100000.0
2008-01-17 20:56:00,15.834,15.867,15.781,15.851,500000.0
2008-01-17 20:57:00,15.856,15.856,15.736,15.834,250000.0
2008-01-17 20:58:00,15.825,15.833,15.825,15.833,100000.0
2008-01-17 20:59:00,15.809,15.886,15.77,15.773,500000.0
2008-01-17 21:00:00,15.828,15.895,15.769,15.769,400000.0
2008-01-17 21:01:00,15.863,15.884,15.837,15.845,300000.0
2008-01-17 21:02:00,15.802,15.867,15.802,15.836,350000.0
2008-01-17 21:03:00,15.873,15.885,15.811,15.838,250000.0
2008-01-17 21:04:00,15.848,15.875,15.727,15.855,350000.0
2008-01-17 21:05:00,15.721,15.845,15.704,15.834,250000.0
2008-01-17 21:06:00,15.839,15.889,15.839,15.846,350000.0
2008-01-17 21:07:00,15.862,15.862,15.723,15.723,450000.0
2008-01-17 21:08:00,15.823,15.856,15.727,15.743,300000.0
2008-01-17 21:10:00,15.801,15.891,15.75,15.796,400000.0
2008-01-17 21:11:00,15.785,15.858,15.735,15.774,300000.0
2008-01-17 21:12:00,15.787,15.807,15.697,15.768,300000.0
2008-01-17 21:13:00,15.837,15.837,15.719,15.818,300000.0
2008-01-17 21:14:00,15.82,15.859,15.735,15.859,350000.0
2008-01-17 21:15:00,15.788,15.876,15.735,15.735,350000.0
2008-01-17 21:16:00,15.777,15.877,15.698,15.733,350000.0
2008-01-17 21:17:00,15.822,15.822,15.75,15.813,250000.0
2008-01-17 21:18:00,15.718,15.86,15.718,15.802,600000.0
2008-01-17 21:19:00,15.76,15.849,15.726,15.838,350000.0
2008-01-17 21:20:00,15.713,15.839,15.702,15.75,450000.0
2008-01-17 21:21:00,15.764,15.85,15.724,15.85,600000.0
2008-01-17 21:22:00,15.786,15.865,15.724,15.82,350000.0
2008-01-17 21:23:00,15.846,15.854,15.739,15.854,300000.0
2008-01-17 21:24:00,15.815,15.836,15.712,15.764,400000.0
2008-01-17 21:25:00,15.788,15.789,15.737,15.785,250000.0
2008-01-17 21:26:00,15.729,15.849,15.729,15.841,400000.0
2008-01-17 21:27:00,15.848,15.848,15.743,15.799,350000.0
2008-01-17 21:28:00,15.782,15.832,15.725,15.725,400000.0
2008-01-17 21:30:00,15.708,15.783,15.708,15.783,100000.0
2008-01-17 21:31:00,15.838,15.84,15.825,15.84,200000.0
2008-01-17 21:32:00,15.78,15.848,15.699,15.848,500000.0
2008-01-17 21:33:00,15.714,15.821,15.71,15.712,350000.0
2008-01-17 21:36:00,15.748,15.862,15.748,15.755,250000.0
2008-01-17 21:37:00,15.759,15.837,15.679,15.837,400000.0
2008-01-17 21:38:00,15.84,15.84,15.702,15.804,250000.0
2008-01-17 21:40:00,15.792,15.824,15.75,15.797,300000.0
2008-01-17 21:41:00,15.714,15.807,15.714,15.807,450000.0
2008-01-17 21:42:00,15.753,15.863,15.753,15.819,350000.0
2008-01-17 21:43:00,15.773,15.807,15.717,15.731,400000.0
2008-01-17 21:44:00,15.838,15.838,15.678,15.711,300000.0
2008-01-17 21:45:00,15.848,15.848,15.721,15.826,600000.0
2008-01-17 21:46:00,15.736,15.847,15.726,15.757,300000.0
2008-01-17 21:47:00,15.772,15.883,15.755,15.834,350000.0
2008-01-17 21:48:00,15.828,15.829,15.771,15.771,150000.0
2008-01-17 21:49:00,15.771,15.781,15.771,15.781,100000.0
2008-01-17 21:50:00,15.746,15.916,15.727,15.815,550000.0
2008-01-17 21:51:00,15.796,15.85,15.758,15.85,300000.0
2008-01-17 21:52:00,15.754,15.754,15.754,15.754,50000.0
2008-01-17 21:53:00,15.779,15.836,15.779,15.836,300000.0
2008-01-17 21:54:00,15.774,15.815,15.774,15.815,100000.0
2008-01-17 21:55:00,15.873,15.884,15.785,15.788,400000.0
2008-01-17 21:56:00,15.815,15.815,15.754,15.754,100000.0
2008-01-17 21:57:00,15.745,15.882,15.745,15.831,350000.0
2008-01-17 21:58:00,15.782,15.85,15.769,15.85,300000.0
2008-01-17 21:59:00,15.779,15.877,15.764,15.83,500000.0
2008-01-17 22:00:00,15.846,15.846,15.711,15.766,350000.0
2008-01-17 22:01:00,15.814,15.838,15.732,15.733,350000.0
2008-01-17 22:02:00,15.741,15.833,15.739,15.786,400000.0
2008-01-17 22:03:00,15.863,15.886,15.763,15.77,350000.0
2008-01-17 22:04:00,15.853,15.853,15.853,15.853,50000.0
2008-01-17 22:05:00,15.86,15.86,15.853,15.853,200000.0
2008-01-17 22:06:00,15.854,15.854,15.816,15.816,100000.0
2008-01-17 22:07:00,15.873,15.921,15.76,15.76,400000.0
2008-01-17 22:08:00,15.859,15.859,15.758,15.846,150000.0
2008-01-17 22:09:00,15.857,15.857,15.724,15.763,300000.0
2008-01-17 22:10:00,15.853,15.863,15.813,15.863,200000.0
2008-01-17 22:11:00,15.81,15.852,15.746,15.852,400000.0
2008-01-17 22:12:00,15.778,15.862,15.778,15.862,200000.0
2008-01-17 22:13:00,15.737,15.768,15.737,15.768,100000.0
2008-01-17 22:15:00,15.756,15.857,15.751,15.757,550000.0
2008-01-17 22:17:00,15.857,15.892,15.74,15.877,350000.0
2008-01-17 22:18:00,15.841,15.846,15.776,15.831,300000.0
2008-01-17 22:21:00,15.89,15.89,15.755,15.755,500000.0
2008-01-17 22:22:00,15.832,15.873,15.795,15.839,250000.0
2008-01-17 22:23:00,15.72,15.786,15.72,15.78,200000.0
2008-01-17 22:24:00,15.754,15.857,15.754,15.848,300000.0
2008-01-17 22:25:00,15.811,15.811,15.808,15.808,100000.0
2008-01-17 22:26:00,15.84,15.84,15.688,15.724,350000.0
2008-01-17 22:27:00,15.833,15.839,15.728,15.838,400000.0
2008-01-17 22:28:00,15.763,15.845,15.724,15.783,400000.0
2008-01-17 22:29:00,15.808,15.831,15.738,15.783,350000.0
2008-01-17 22:30:00,15.703,15.818,15.703,15.794,400000.0
2008-01-17 22:32:00,15.844,15.844,15.756,15.835,400000.0
2008-01-17 22:33:00,15.807,15.807,15.751,15.764,300000.0
2008-01-17 22:34:00,15.838,15.861,15.741,15.767,500000.0
2008-01-17 22:37:00,15.715,15.873,15.715,15.802,350000.0
2008-01-17 22:39:00,15.836,15.848,15.704,15.801,550000.0
2008-01-17 22:40:00,15.799,15.846,15.726,15.749,300000.0
2008-01-17 22:41:00,15.796,15.839,15.796,15.801,250000.0
2008-01-17 22:42:00,15.78,15.824,15.677,15.824,450000.0
2008-01-17 22:43:00,15.842,15.854,15.74,15.845,250000.0
2008-01-17 22:44:00,15.811,15.83,15.73,15.78,350000.0
2008-01-17 22:45:00,15.741,15.741,15.741,15.741,50000.0
2008-01-17 22:46:00,15.767,15.805,15.696,15.805,150000.0
2008-01-17 22:47:00,15.776,15.817,15.77,15.797,350000.0
2008-01-17 22:48:00,15.715,15.782,15.693,15.768,450000.0
2008-01-17 22:49:00,15.755,15.787,15.732,15.769,300000.0
2008-01-17 22:50:00,15.758,15.798,15.681,15.731,500000.0
2008-01-17 22:51:00,15.715,15.755,15.664,15.682,250000.0
2008-01-17 22:52:00,15.66,15.772,15.652,15.772,450000.0
2008-01-17 22:53:00,15.793,15.793,15.709,15.773,500000.0
2008-01-17 22:54:00,15.725,15.803,15.725,15.768,400000.0
2008-01-17 22:55:00,15.779,15.823,15.746,15.819,400000.0
2008-01-17 22:56:00,15.778,15.811,15.664,15.79,400000.0
2008-01-17 22:57:00,15.74,15.803,15.74,15.802,250000.0
2008-01-17 22:58:00,15.778,15.778,15.65,15.755,200000.0
2008-01-17 22:59:00,15.763,15.798,15.693,15.758,400000.0
2008-01-17 23:00:00,15.769,15.769,15.762,15.762,100000.0
2008-01-17 23:01:00,15.718,15.814,15.685,15.708,450000.0
2008-01-17 23:02:00,15.712,15.839,15.67,15.839,250000.0
2008-01-17 23:03:00,15.841,15.841,15.758,15.794,300000.0
2008-01-17 23:04:00,15.817,15.817,15.782,15.803,250000.0
2008-01-17 23:05:00,15.748,15.825,15.7,15.824,400000.0
2008-01-17 23:06:00,15.771,15.797,15.67,15.766,350000.0
2008-01-17 23:08:00,15.808,15.808,15.696,15.731,550000.0
2008-01-17 23:09:00,15.723,15.801,15.69,15.699,300000.0
2008-01-17 23:10:00,15.814,15.819,15.705,15.738,500000.0
2008-01-17 23:11:00,15.719,15.805,15.719,15.805,150000.0
2008-01-17 23:12:00,15.798,15.822,15.717,15.765,250000.0
2008-01-17 23:13:00,15.827,15.844,15.729,15.79,400000.0
2008-01-17 23:14:00,15.758,15.834,15.728,15.792,350000.0
2008-01-17 23:15:00,15.779,15.854,15.753,15.753,400000.0
2008-01-17 23:16:00,15.82,15.832,15.746,15.78,300000.0
2008-01-17 23:18:00,15.797,15.797,15.768,15.768,100000.0
2008-01-17 23:21:00,15.832,15.832,15.732,15.812,350000.0
2008-01-17 23:22:00,15.78,15.829,15.741,15.741,300000.0
2008-01-17 23:23:00,15.696,15.81,15.679,15.741,450000.0
2008-01-17 23:24:00,15.786,15.827,15.716,15.716,300000.0
2008-01-17 23:25:00,15.787,15.787,15.745,15.745,200000.0
2008-01-17 23:27:00,15.757,15.757,15.708,15.737,300000.0
2008-01-17 23:28:00,15.693,15.8,15.688,15.688,250000.0
2008-01-17 23:29:00,15.741,15.773,15.688,15.721,350000.0
2008-01-17 23:30:00,15.732,15.765,15.732,15.749,300000.0
2008-01-17 23:31:00,15.79,15.814,15.682,15.814,500000.0
2008-01-17 23:32:00,15.708,15.793,15.686,15.686,400000.0
2008-01-17 23:33:00,15.712,15.806,15.682,15.698,350000.0
2008-01-17 23:35:00,15.723,15.82,15.723,15.82,250000.0
2008-01-17 23:36:00,15.716,15.793,15.683,15.683,300000.0
2008-01-17 23:37:00,15.714,15.773,15.698,15.731,300000.0
2008-01-17 23:39:00,15.729,15.804,15.662,15.768,550000.0
2008-01-17 23:40:00,15.717,15.788,15.704,15.717,200000.0
2008-01-17 23:41:00,15.744,15.787,15.744,15.787,100000.0
2008-01-17 23:42:00,15.703,15.789,15.703,15.789,350000.0
2008-01-17 23:43:00,15.715,15.81,15.696,15.718,400000.0
2008-01-17 23:44:00,15.758,15.758,15.707,15.722,150000.0
2008-01-17 23:45:00,15.748,15.748,15.717,15.717,100000.0
2008-01-17 23:46:00,15.692,15.724,15.692,15.724,100000.0
2008-01-17 23:47:00,15.762,15.772,15.738,15.752,250000.0
2008-01-17 23:48:00,15.691,15.808,15.691,15.808,100000.0
2008-01-17 23:49:00,15.785,15.801,15.785,15.801,100000.0
2008-01-17 23:50:00,15.789,15.792,15.684,15.714,350000.0
2008-01-17 23:51:00,15.667,15.795,15.667,15.672,450000.0
2008-01-17 23:52:00,15.707,15.806,15.707,15.707,200000.0
2008-01-17 23:53:00,15.773,15.82,15.712,15.742,350000.0
2008-01-17 23:54:00,15.743,15.787,15.682,15.779,350000.0
2008-01-17 23:55:00,15.816,15.819,15.711,15.741,350000.0
2008-01-17 23:57:00,15.785,15.792,15.712,15.715,250000.0
2008-01-17 23:58:00,15.758,15.812,15.758,15.812,100000.0
2008-01-17 23:59:00,15.723,15.725,15.687,15.687,200000.0
2008-01-18 00:00:00,15.82,16.32,15.62,16.16,50000.0
2008-01-18 00:01:00,15.711,15.711,15.711,15.711,50000.0
2008-01-18 00:02:00,15.74,15.74,15.707,15.707,100000.0
2008-01-18 00:03:00,15.731,15.853,15.706,15.808,400000.0
2008-01-18 00:05:00,15.76,15.824,15.73,15.73,250000.0
2008-01-18 00:07:00,15.794,15.794,15.678,15.678,100000.0
2008-01-18 00:08:00,15.795,15.811,15.664,15.664,250000.0
2008-01-18 00:09:00,15.793,15.803,15.657,15.72,500000.0
2008-01-18 00:10:00,15.782,15.782,15.595,15.642,450000.0
2008-01-18 00:11:00,15.778,15.827,15.715,15.738,400000.0
2008-01-18 00:14:00,15.72,15.818,15.674,15.721,300000.0
2008-01-18 00:16:00,15.755,15.805,15.7,15.804,400000.0
2008-01-18 00:17:00,15.798,15.798,15.704,15.788,150000.0
2008-01-18 00:32:00,15.788,15.809,15.663,15.767,250000.0
2008-01-18 00:33:00,15.773,15.792,15.693,15.739,350000.0
2008-01-18 00:35:00,15.765,15.789,15.658,15.765,250000.0
2008-01-18 00:44:00,15.817,15.817,15.737,15.737,200000.0
2008-01-18 00:45:00,15.779,15.817,15.68,15.811,200000.0
2008-01-18 00:52:00,15.694,15.802,15.694,15.802,200000.0
2008-01-18 00:54:00,15.781,15.801,15.66,15.766,250000.0
2008-01-18 01:00:00,15.739,15.834,15.739,15.803,400000.0
2008-01-18 01:01:00,15.804,15.83,15.756,15.757,300000.0
2008-01-18 01:02:00,15.78,15.838,15.76,15.838,150000.0
2008-01-18 01:03:00,15.801,15.806,15.703,15.703,300000.0
2008-01-18 01:04:00,15.788,15.824,15.726,15.726,350000.0
2008-01-18 01:05:00,15.777,15.815,15.699,15.782,300000.0
2008-01-18 01:06:00,15.784,15.812,15.738,15.812,250000.0
2008-01-18 01:07:00,15.744,15.808,15.744,15.748,250000.0
2008-01-18 01:08:00,15.755,15.817,15.708,15.746,550000.0
2008-01-18 01:09:00,15.734,15.785,15.693,15.693,150000.0
2008-01-18 01:10:00,15.752,15.762,15.64,15.712,350000.0
2008-01-18 01:11:00,15.789,15.789,15.627,15.711,350000.0
2008-01-18 01:12:00,15.785,15.785,15.751,15.751,100000.0
2008-01-18 01:13:00,15.791,15.791,15.73,15.73,150000.0
2008-01-18 01:14:00,15.804,15.804,15.71,15.789,150000.0
2008-01-18 01:15:00,15.706,15.779,15.676,15.774,300000.0
2008-01-18 01:16:00,15.639,15.791,15.639,15.791,300000.0
2008-01-18 01:17:00,15.74,15.784,15.74,15.784,100000.0
2008-01-18 01:18:00,15.788,15.87,15.687,15.757,500000.0
2008-01-18 01:19:00,15.767,15.795,15.72,15.734,400000.0
2008-01-18 01:20:00,15.738,15.787,15.738,15.787,350000.0
2008-01-18 01:21:00,15.731,15.799,15.652,15.799,500000.0
2008-01-18 01:22:00,15.749,15.817,15.689,15.689,250000.0
2008-01-18 01:23:00,15.826,15.826,15.755,15.755,100000.0
2008-01-18 01:24:00,15.767,15.846,15.729,15.808,350000.0
2008-01-18 01:25:00,15.79,15.824,15.693,15.824,400000.0
2008-01-18 01:26:00,15.792,15.792,15.738,15.738,100000.0
2008-01-18 01:27:00,15.729,15.871,15.729,15.77,400000.0
2008-01-18 01:28:00,15.757,15.807,15.71,15.71,350000.0
2008-01-18 01:32:00,15.752,15.756,15.752,15.756,100000.0
2008-01-18 01:36:00,15.815,15.815,15.769,15.769,150000.0
2008-01-18 01:39:00,15.829,15.829,15.701,15.76,500000.0
2008-01-18 01:40:00,15.839,15.84,15.811,15.84,150000.0
2008-01-18 01:42:00,15.759,15.862,15.759,15.856,200000.0
2008-01-18 01:44:00,15.709,15.709,15.709,15.709,50000.0
2008-01-18 01:45:00,15.724,15.773,15.697,15.697,300000.0
2008-01-18 01:46:00,15.779,15.823,15.67,15.766,400000.0
2008-01-18 01:47:00,15.742,15.819,15.726,15.726,400000.0
2008-01-18 01:48:00,15.782,15.782,15.701,15.773,300000.0
2008-01-18 01:49:00,15.778,15.814,15.693,15.769,450000.0
2008-01-18 01:50:00,15.685,15.816,15.685,15.771,650000.0
2008-01-18 01:51:00,15.679,15.679,15.679,15.679,50000.0
2008-01-18 01:52:00,15.784,15.792,15.692,15.694,250000.0
2008-01-18 01:54:00,15.745,15.745,15.687,15.687,100000.0
2008-01-18 01:55:00,15.808,15.842,15.722,15.775,450000.0
2008-01-18 01:56:00,15.843,15.843,15.749,15.749,100000.0
2008-01-18 01:57:00,15.816,15.828,15.71,15.758,350000.0
2008-01-18 02:00:00,15.708,15.714,15.708,15.714,100000.0
2008-01-18 02:01:00,15.739,15.739,15.739,15.739,50000.0
2008-01-18 02:02:00,15.804,15.804,15.804,15.804,50000.0
2008-01-18 02:03:00,15.703,15.819,15.703,15.819,150000.0
2008-01-18 02:04:00,15.737,15.848,15.737,15.786,200000.0
2008-01-18 02:05:00,15.729,15.776,15.729,15.776,100000.0
2008-01-18 02:06:00,15.72,15.835,15.72,15.835,250000.0
2008-01-18 02:07:00,15.843,15.843,15.723,15.723,450000.0
2008-01-18 02:08:00,15.85,15.85,15.741,15.848,300000.0
2008-01-18 02:09:00,15.824,15.897,15.748,15.748,700000.0
2008-01-18 02:10:00,15.737,15.754,15.732,15.752,300000.0
2008-01-18 02:11:00,15.812,15.812,15.653,15.687,200000.0
2008-01-18 02:12:00,15.761,15.817,15.662,15.694,500000.0
2008-01-18 02:13:00,15.681,15.814,15.681,15.778,350000.0
2008-01-18 02:14:00,15.789,15.823,15.683,15.819,350000.0
2008-01-18 02:15:00,15.801,15.819,15.801,15.803,250000.0
2008-01-18 02:16:00,15.821,15.829,15.723,15.723,250000.0
2008-01-18 02:17:00,15.709,15.789,15.685,15.703,450000.0
2008-01-18 02:18:00,15.804,15.804,15.653,15.777,300000.0
2008-01-18 02:19:00,15.769,15.828,15.739,15.828,450000.0
2008-01-18 02:20:00,15.717,15.806,15.675,15.806,500000.0
2008-01-18 02:21:00,15.786,15.809,15.762,15.762,200000.0
2008-01-18 02:22:00,15.725,15.8,15.704,15.746,550000.0
2008-01-18 02:23:00,15.645,15.763,15.637,15.763,650000.0
2008-01-18 02:25:00,15.807,15.823,15.722,15.792,550000.0
2008-01-18 02:26:00,15.789,15.789,15.72,15.754,150000.0
2008-01-18 02:27:00,15.834,15.837,15.695,15.788,300000.0
2008-01-18 02:28:00,15.772,15.867,15.744,15.848,500000.0
2008-01-18 02:29:00,15.836,15.836,15.73,15.73,400000.0
2008-01-18 02:30:00,15.757,15.839,15.697,15.791,500000.0
2008-01-18 02:31:00,15.762,15.841,15.762,15.786,350000.0
2008-01-18 02:32:00,15.792,15.829,15.783,15.795,400000.0
2008-01-18 02:34:00,15.841,15.841,15.841,15.841,50000.0
2008-01-18 02:35:00,15.754,15.855,15.729,15.759,200000.0
2008-01-18 02:36:00,15.839,15.839,15.728,15.739,250000.0
2008-01-18 02:37:00,15.8,15.822,15.725,15.725,300000.0
2008-01-18 02:38:00,15.746,15.863,15.723,15.84,250000.0
2008-01-18 02:39:00,15.839,15.844,15.705,15.819,250000.0
2008-01-18 02:41:00,15.764,15.864,15.764,15.781,300000.0
2008-01-18 02:43:00,15.808,15.808,15.674,15.674,400000.0
2008-01-18 02:47:00,15.848,15.848,15.704,15.838,300000.0
2008-01-18 02:49:00,15.816,15.843,15.79,15.79,250000.0
2008-01-18 02:50:00,15.779,15.868,15.779,15.847,450000.0
2008-01-18 02:51:00,15.799,15.799,15.732,15.76,500000.0
2008-01-18 02:52:00,15.752,15.845,15.752,15.818,400000.0
2008-01-18 02:53:00,15.769,15.792,15.738,15.779,300000.0
2008-01-18 02:54:00,15.772,15.819,15.704,15.776,450000.0
2008-01-18 02:55:00,15.817,15.817,15.776,15.779,350000.0
2008-01-18 02:56:00,15.749,15.76,15.749,15.76,100000.0
2008-01-18 02:57:00,15.781,15.789,15.709,15.768,350000.0
2008-01-18 02:58:00,15.729,15.788,15.721,15.721,550000.0
2008-01-18 02:59:00,15.77,15.801,15.77,15.776,250000.0
2008-01-18 03:00:00,15.782,15.797,15.705,15.705,600000.0
2008-01-18 03:01:00,15.787,15.815,15.74,15.815,150000.0
2008-01-18 03:03:00,15.724,15.83,15.724,15.818,200000.0
2008-01-18 03:05:00,15.731,15.799,15.731,15.759,200000.0
2008-01-18 03:10:00,15.709,15.811,15.709,15.811,200000.0
2008-01-18 03:13:00,15.732,15.811,15.715,15.811,300000.0
2008-01-18 03:14:00,15.73,15.824,15.73,15.753,200000.0
2008-01-18 03:15:00,15.81,15.822,15.729,15.767,350000.0
2008-01-18 03:16:00,15.693,15.808,15.651,15.731,350000.0
2008-01-18 03:17:00,15.683,15.742,15.682,15.702,300000.0
2008-01-18 03:19:00,15.776,15.799,15.69,15.751,550000.0
2008-01-18 03:20:00,15.729,15.81,15.698,15.73,400000.0
2008-01-18 03:21:00,15.697,15.806,15.697,15.806,100000.0
2008-01-18 03:22:00,15.696,15.776,15.696,15.776,100000.0
2008-01-18 03:24:00,15.733,15.791,15.694,15.775,350000.0
2008-01-18 03:25:00,15.764,15.775,15.672,15.775,150000.0
2008-01-18 03:26:00,15.774,15.783,15.642,15.775,650000.0
2008-01-18 03:27:00,15.673,15.784,15.673,15.784,400000.0
2008-01-18 03:28:00,15.765,15.8,15.694,15.705,450000.0
2008-01-18 03:29:00,15.709,15.745,15.605,15.659,500000.0
2008-01-18 03:30:00,15.794,15.815,15.672,15.742,450000.0
2008-01-18 03:31:00,15.645,15.765,15.636,15.765,450000.0
2008-01-18 03:32:00,15.662,15.857,15.662,15.803,350000.0
2008-01-18 03:34:00,15.76,15.771,15.622,15.771,400000.0
2008-01-18 03:35:00,15.705,15.705,15.66,15.66,250000.0
2008-01-18 03:36:00,15.665,15.798,15.654,15.654,350000.0
2008-01-18 03:37:00,15.721,15.781,15.684,15.757,350000.0
2008-01-18 03:38:00,15.737,15.743,15.617,15.728,500000.0
2008-01-18 03:40:00,15.742,15.794,15.722,15.794,150000.0
2008-01-18 03:41:00,15.708,15.748,15.681,15.724,250000.0
2008-01-18 03:42:00,15.746,15.765,15.664,15.762,250000.0
2008-01-18 03:43:00,15.792,15.792,15.674,15.674,200000.0
2008-01-18 03:44:00,15.754,15.787,15.682,15.759,500000.0
2008-01-18 03:45:00,15.702,15.781,15.64,15.751,550000.0
2008-01-18 03:46:00,15.765,15.81,15.71,15.736,400000.0
2008-01-18 03:47:00,15.696,15.779,15.671,15.779,550000.0
2008-01-18 03:48:00,15.72,15.798,15.688,15.726,550000.0
2008-01-18 03:49:00,15.692,15.776,15.692,15.741,200000.0
2008-01-18 03:50:00,15.752,15.777,15.654,15.776,850000.0
2008-01-18 03:51:00,15.703,15.781,15.655,15.74,350000.0
2008-01-18 03:52:00,15.633,15.742,15.633,15.686,200000.0
2008-01-18 03:53:00,15.671,15.78,15.654,15.774,550000.0
2008-01-18 03:54:00,15.752,15.756,15.728,15.756,200000.0
2008-01-18 03:55:00,15.747,15.775,15.695,15.775,200000.0
2008-01-18 03:56:00,15.678,15.752,15.645,15.673,400000.0
2008-01-18 03:57:00,15.722,15.775,15.696,15.755,400000.0
2008-01-18 03:58:00,15.712,15.768,15.617,15.736,500000.0
2008-01-18 03:59:00,15.735,15.735,15.595,15.605,400000.0
2008-01-18 04:00:00,15.66,15.734,15.616,15.687,650000.0
2008-01-18 04:01:00,15.636,15.761,15.636,15.722,400000.0
2008-01-18 04:02:00,15.615,15.727,15.615,15.634,500000.0
2008-01-18 04:03:00,15.637,15.708,15.636,15.669,400000.0
2008-01-18 04:04:00,15.705,15.705,15.575,15.575,600000.0
2008-01-18 04:05:00,15.72,15.72,15.576,15.576,600000.0
2008-01-18 04:06:00,15.717,15.717,15.599,15.684,450000.0
2008-01-18 04:07:00,15.682,15.682,15.562,15.562,350000.0
2008-01-18 04:08:00,15.65,15.671,15.533,15.634,600000.0
2008-01-18 04:09:00,15.613,15.646,15.507,15.549,750000.0
2008-01-18 04:10:00,15.552,15.601,15.552,15.592,150000.0
2008-01-18 04:11:00,15.581,15.631,15.539,15.539,400000.0
2008-01-18 04:12:00,15.624,15.624,15.511,15.568,350000.0
2008-01-18 04:13:00,15.563,15.637,15.515,15.606,500000.0
2008-01-18 04:14:00,15.565,15.648,15.517,15.6,650000.0
2008-01-18 04:15:00,15.576,15.636,15.548,15.631,250000.0
2008-01-18 04:16:00,15.619,15.686,15.569,15.569,350000.0
2008-01-18 04:17:00,15.575,15.686,15.575,15.577,400000.0
2008-01-18 04:18:00,15.642,15.7,15.642,15.676,350000.0
2008-01-18 04:19:00,15.699,15.699,15.547,15.605,550000.0
2008-01-18 04:20:00,15.671,15.671,15.643,15.643,250000.0
2008-01-18 04:21:00,15.678,15.694,15.551,15.551,350000.0
2008-01-18 04:22:00,15.698,15.698,15.611,15.688,300000.0
2008-01-18 04:23:00,15.586,15.628,15.55,15.55,150000.0
2008-01-18 04:24:00,15.604,15.703,15.571,15.571,300000.0
2008-01-18 04:25:00,15.675,15.675,15.594,15.598,250000.0
2008-01-18 04:26:00,15.601,15.664,15.562,15.588,350000.0
2008-01-18 04:27:00,15.644,15.687,15.551,15.63,650000.0
2008-01-18 04:28:00,15.533,15.63,15.533,15.599,200000.0
2008-01-18 04:29:00,15.653,15.659,15.545,15.623,550000.0
2008-01-18 04:30:00,15.585,15.642,15.585,15.642,200000.0
2008-01-18 04:31:00,15.678,15.682,15.538,15.617,550000.0
2008-01-18 04:32:00,15.659,15.69,15.602,15.638,350000.0
2008-01-18 04:33:00,15.604,15.679,15.537,15.643,550000.0
2008-01-18 04:34:00,15.566,15.673,15.566,15.641,300000.0
2008-01-18 04:35:00,15.632,15.632,15.552,15.576,250000.0
2008-01-18 04:36:00,15.557,15.636,15.532,15.606,400000.0
2008-01-18 04:37:00,15.536,15.596,15.536,15.574,350000.0
2008-01-18 04:38:00,15.628,15.7,15.554,15.644,400000.0
2008-01-18 04:39:00,15.607,15.66,15.547,15.636,250000.0
2008-01-18 04:40:00,15.564,15.606,15.564,15.606,200000.0
2008-01-18 04:41:00,15.651,15.651,15.53,15.595,300000.0
2008-01-18 04:42:00,15.563,15.662,15.563,15.662,150000.0
2008-01-18 04:45:00,15.661,15.69,15.624,15.659,400000.0
2008-01-18 04:46:00,15.658,15.694,15.586,15.694,400000.0
2008-01-18 04:47:00,15.66,15.72,15.574,15.663,350000.0
2008-01-18 04:48:00,15.648,15.672,15.565,15.565,200000.0
2008-01-18 04:49:00,15.608,15.711,15.608,15.613,400000.0
2008-01-18 04:50:00,15.693,15.693,15.574,15.638,450000.0
2008-01-18 04:51:00,15.603,15.631,15.531,15.583,250000.0
2008-01-18 04:52:00,15.601,15.656,15.55,15.598,450000.0
2008-01-18 04:53:00,15.676,15.676,15.573,15.666,350000.0
2008-01-18 04:54:00,15.568,15.648,15.525,15.586,500000.0
2008-01-18 04:55:00,15.692,15.71,15.581,15.663,450000.0
2008-01-18 04:59:00,15.682,15.688,15.562,15.615,450000.0
2008-01-18 05:00:00,15.637,15.672,15.583,15.664,250000.0
2008-01-18 05:04:00,15.584,15.667,15.515,15.664,250000.0
2008-01-18 05:05:00,15.652,15.652,15.539,15.539,150000.0
2008-01-18 05:06:00,15.591,15.648,15.571,15.648,350000.0
2008-01-18 05:07:00,15.558,15.641,15.55,15.626,350000.0
2008-01-18 05:08:00,15.583,15.679,15.569,15.635,500000.0
2008-01-18 05:09:00,15.564,15.67,15.559,15.67,400000.0
2008-01-18 05:10:00,15.593,15.668,15.571,15.586,400000.0
2008-01-18 05:11:00,15.651,15.651,15.56,15.612,450000.0
2008-01-18 05:12:00,15.631,15.631,15.544,15.544,400000.0
2008-01-18 05:13:00,15.557,15.68,15.557,15.632,400000.0
2008-01-18 05:14:00,15.56,15.612,15.56,15.612,100000.0
2008-01-18 05:15:00,15.591,15.596,15.544,15.544,150000.0
2008-01-18 05:16:00,15.588,15.632,15.548,15.632,400000.0
2008-01-18 05:18:00,15.594,15.608,15.594,15.608,100000.0
2008-01-18 05:19:00,15.623,15.623,15.623,15.623,50000.0
2008-01-18 05:22:00,15.588,15.666,15.562,15.666,300000.0
2008-01-18 05:23:00,15.537,15.608,15.537,15.539,200000.0
2008-01-18 05:24:00,15.664,15.664,15.54,15.594,300000.0
2008-01-18 05:26:00,15.595,15.683,15.594,15.683,150000.0
2008-01-18 05:27:00,15.618,15.66,15.521,15.63,500000.0
2008-01-18 05:29:00,15.545,15.635,15.522,15.57,600000.0
2008-01-18 05:30:00,15.628,15.654,15.614,15.654,250000.0
2008-01-18 05:31:00,15.638,15.639,15.489,15.565,600000.0
2008-01-18 05:32:00,15.497,15.625,15.496,15.625,400000.0
2008-01-18 05:33:00,15.62,15.676,15.547,15.606,400000.0
2008-01-18 05:34:00,15.577,15.641,15.518,15.636,400000.0
2008-01-18 05:35:00,15.534,15.534,15.534,15.534,50000.0
2008-01-18 05:36:00,15.582,15.634,15.52,15.634,150000.0
2008-01-18 05:37:00,15.527,15.66,15.527,15.66,250000.0
2008-01-18 05:38:00,15.558,15.67,15.558,15.577,400000.0
2008-01-18 05:39:00,15.616,15.654,15.521,15.574,750000.0
2008-01-18 05:40:00,15.564,15.639,15.516,15.605,250000.0
2008-01-18 05:41:00,15.556,15.602,15.556,15.568,300000.0
2008-01-18 05:42:00,15.625,15.658,15.531,15.571,300000.0
2008-01-18 05:43:00,15.608,15.65,15.544,15.639,350000.0
2008-01-18 05:44:00,15.594,15.594,15.533,15.579,350000.0
2008-01-18 05:45:00,15.528,15.665,15.528,15.577,350000.0
2008-01-18 05:46:00,15.528,15.634,15.513,15.634,400000.0
2008-01-18 05:48:00,15.583,15.63,15.546,15.572,350000.0
2008-01-18 05:49:00,15.624,15.677,15.546,15.618,1250000.0
2008-01-18 05:50:00,15.573,15.672,15.573,15.672,300000.0
2008-01-18 05:51:00,15.572,15.635,15.572,15.635,300000.0
2008-01-18 05:53:00,15.548,15.685,15.548,15.59,400000.0
2008-01-18 05:54:00,15.624,15.675,15.568,15.644,400000.0
2008-01-18 05:55:00,15.539,15.646,15.519,15.637,300000.0
2008-01-18 05:56:00,15.587,15.688,15.543,15.574,350000.0
2008-01-18 05:57:00,15.641,15.666,15.554,15.643,500000.0
2008-01-18 05:58:00,15.544,15.675,15.544,15.615,450000.0
2008-01-18 05:59:00,15.662,15.684,15.558,15.684,350000.0
2008-01-18 06:00:00,15.649,15.649,15.537,15.537,300000.0
2008-01-18 06:01:00,15.617,15.669,15.552,15.593,300000.0
2008-01-18 06:03:00,15.62,15.71,15.62,15.71,350000.0
2008-01-18 06:04:00,15.577,15.686,15.572,15.665,450000.0
2008-01-18 06:05:00,15.704,15.751,15.636,15.651,400000.0
2008-01-18 06:06:00,15.64,15.729,15.64,15.66,400000.0
2008-01-18 06:07:00,15.674,15.755,15.624,15.752,400000.0
2008-01-18 06:08:00,15.612,15.766,15.612,15.719,250000.0
2008-01-18 06:09:00,15.731,15.733,15.586,15.646,550000.0
2008-01-18 06:10:00,15.616,15.716,15.616,15.716,100000.0
2008-01-18 06:11:00,15.636,15.689,15.603,15.689,250000.0
2008-01-18 06:12:00,15.689,15.703,15.571,15.587,400000.0
2008-01-18 06:13:00,15.616,15.685,15.59,15.601,250000.0
2008-01-18 06:14:00,15.714,15.714,15.597,15.598,400000.0
2008-01-18 06:15:00,15.723,15.729,15.614,15.729,300000.0
2008-01-18 06:16:00,15.642,15.724,15.614,15.633,400000.0
2008-01-18 06:18:00,15.683,15.728,15.612,15.639,400000.0
2008-01-18 06:19:00,15.684,15.723,15.612,15.683,400000.0
2008-01-18 06:20:00,15.63,15.752,15.63,15.661,400000.0
2008-01-18 06:21:00,15.633,15.724,15.626,15.626,350000.0
2008-01-18 06:22:00,15.728,15.728,15.688,15.688,100000.0
2008-01-18 06:23:00,15.654,15.731,15.593,15.731,300000.0
2008-01-18 06:24:00,15.643,15.781,15.643,15.709,400000.0
2008-01-18 06:25:00,15.733,15.734,15.646,15.696,300000.0
2008-01-18 06:27:00,15.654,15.729,15.654,15.673,450000.0
2008-01-18 06:30:00,15.696,15.733,15.648,15.692,350000.0
2008-01-18 06:31:00,15.616,15.75,15.616,15.75,250000.0
2008-01-18 06:32:00,15.629,15.716,15.629,15.716,250000.0
2008-01-18 06:33:00,15.669,15.724,15.628,15.713,400000.0
2008-01-18 06:34:00,15.701,15.731,15.605,15.625,350000.0
2008-01-18 06:35:00,15.728,15.728,15.709,15.724,150000.0
2008-01-18 06:36:00,15.729,15.746,15.662,15.746,300000.0
2008-01-18 06:37:00,15.748,15.748,15.64,15.64,100000.0
2008-01-18 06:38:00,15.759,15.77,15.728,15.728,200000.0
2008-01-18 06:39:00,15.744,15.76,15.646,15.681,400000.0
2008-01-18 06:40:00,15.714,15.714,15.678,15.678,100000.0
2008-01-18 06:41:00,15.701,15.78,15.647,15.726,550000.0
2008-01-18 06:43:00,15.775,15.781,15.736,15.781,300000.0
2008-01-18 06:44:00,15.749,15.781,15.695,15.696,500000.0
2008-01-18 06:45:00,15.673,15.802,15.673,15.79,300000.0
2008-01-18 06:46:00,15.683,15.767,15.673,15.767,500000.0
2008-01-18 06:47:00,15.722,15.807,15.717,15.717,350000.0
2008-01-18 06:48:00,15.735,15.763,15.638,15.763,200000.0
2008-01-18 06:49:00,15.735,15.785,15.637,15.746,400000.0
2008-01-18 06:50:00,15.749,15.749,15.745,15.745,100000.0
2008-01-18 06:51:00,15.737,15.772,15.654,15.707,450000.0
2008-01-18 06:52:00,15.748,15.748,15.643,15.703,200000.0
2008-01-18 06:53:00,15.747,15.791,15.747,15.791,150000.0
2008-01-18 06:56:00,15.778,15.78,15.778,15.78,100000.0
2008-01-18 06:57:00,15.785,15.785,15.783,15.783,100000.0
2008-01-18 06:59:00,15.761,15.769,15.761,15.769,100000.0
2008-01-18 07:00:00,15.785,15.786,15.777,15.777,200000.0
2008-01-18 07:01:00,15.745,15.787,15.74,15.777,400000.0
2008-01-18 07:02:00,15.706,15.781,15.691,15.691,350000.0
2008-01-18 07:03:00,15.655,15.776,15.655,15.776,400000.0
2008-01-18 07:04:00,15.73,15.776,15.73,15.776,100000.0
2008-01-18 07:05:00,15.738,15.772,15.654,15.772,350000.0
2008-01-18 07:06:00,15.75,15.75,15.57,15.608,500000.0
2008-01-18 07:07:00,15.758,15.758,15.61,15.713,250000.0
2008-01-18 07:08:00,15.747,15.753,15.62,15.753,300000.0
2008-01-18 07:09:00,15.658,15.706,15.655,15.655,300000.0
2008-01-18 07:10:00,15.714,15.724,15.634,15.693,350000.0
2008-01-18 07:11:00,15.713,15.757,15.624,15.745,450000.0
2008-01-18 07:12:00,15.698,15.721,15.639,15.66,400000.0
2008-01-18 07:13:00,15.712,15.747,15.632,15.687,450000.0
2008-01-18 07:14:00,15.693,15.693,15.627,15.679,150000.0
2008-01-18 07:15:00,15.706,15.742,15.681,15.696,300000.0
2008-01-18 07:16:00,15.734,15.734,15.641,15.707,350000.0
2008-01-18 07:17:00,15.711,15.716,15.615,15.689,400000.0
2008-01-18 07:18:00,15.748,15.748,15.643,15.725,400000.0
2008-01-18 07:19:00,15.635,15.778,15.635,15.778,350000.0
2008-01-18 07:20:00,15.641,15.8,15.641,15.752,400000.0
2008-01-18 07:21:00,15.714,15.714,15.598,15.628,250000.0
2008-01-18 07:22:00,15.714,15.725,15.621,15.725,250000.0
2008-01-18 07:23:00,15.752,15.77,15.681,15.681,300000.0
2008-01-18 07:24:00,15.645,15.758,15.606,15.619,400000.0
2008-01-18 07:25:00,15.676,15.762,15.676,15.729,350000.0
2008-01-18 07:26:00,15.723,15.752,15.681,15.681,300000.0
2008-01-18 07:27:00,15.657,15.657,15.569,15.569,200000.0
2008-01-18 07:28:00,15.661,15.727,15.609,15.701,400000.0
2008-01-18 07:30:00,15.709,15.711,15.599,15.623,900000.0
2008-01-18 07:31:00,15.703,15.703,15.644,15.663,350000.0
2008-01-18 07:32:00,15.641,15.76,15.596,15.682,350000.0
2008-01-18 07:33:00,15.731,15.76,15.611,15.653,300000.0
2008-01-18 07:36:00,15.618,15.702,15.616,15.702,350000.0
2008-01-18 07:37:00,15.681,15.762,15.649,15.72,500000.0
2008-01-18 07:38:00,15.64,15.703,15.636,15.642,300000.0
2008-01-18 07:41:00,15.63,15.739,15.613,15.613,300000.0
2008-01-18 07:42:00,15.691,15.764,15.621,15.621,500000.0
2008-01-18 07:44:00,15.672,15.73,15.624,15.684,350000.0
2008-01-18 07:45:00,15.714,15.714,15.628,15.628,350000.0
2008-01-18 07:46:00,15.649,15.669,15.586,15.586,350000.0
2008-01-18 07:47:00,15.601,15.676,15.596,15.676,300000.0
2008-01-18 07:48:00,15.63,15.712,15.593,15.633,450000.0
2008-01-18 07:51:00,15.576,15.674,15.576,15.674,100000.0
2008-01-18 07:52:00,15.733,15.733,15.595,15.72,300000.0
2008-01-18 07:53:00,15.675,15.745,15.62,15.745,550000.0
2008-01-18 07:54:00,15.71,15.726,15.656,15.684,300000.0
2008-01-18 07:55:00,15.609,15.676,15.592,15.663,300000.0
2008-01-18 07:56:00,15.604,15.713,15.604,15.693,250000.0
2008-01-18 07:57:00,15.672,15.702,15.608,15.608,400000.0
2008-01-18 07:58:00,15.581,15.714,15.581,15.706,350000.0
2008-01-18 07:59:00,15.637,15.754,15.613,15.718,700000.0
2008-01-18 08:00:00,15.731,15.751,15.639,15.746,550000.0
2008-01-18 08:01:00,15.694,15.694,15.571,15.571,150000.0
2008-01-18 08:02:00,15.573,15.706,15.573,15.671,250000.0
2008-01-18 08:03:00,15.671,15.706,15.624,15.659,300000.0
2008-01-18 08:06:00,15.754,15.754,15.604,15.735,250000.0
2008-01-18 08:07:00,15.585,15.691,15.585,15.605,250000.0
2008-01-18 08:08:00,15.631,15.708,15.628,15.671,300000.0
2008-01-18 08:09:00,15.716,15.716,15.574,15.705,150000.0
2008-01-18 08:10:00,15.708,15.715,15.603,15.705,400000.0
2008-01-18 08:11:00,15.734,15.734,15.694,15.694,100000.0
2008-01-18 08:12:00,15.745,15.747,15.584,15.584,250000.0
2008-01-18 08:13:00,15.701,15.715,15.633,15.65,250000.0
2008-01-18 08:14:00,15.755,15.755,15.685,15.744,300000.0
2008-01-18 08:15:00,15.644,15.704,15.612,15.65,300000.0
2008-01-18 08:16:00,15.753,15.753,15.627,15.724,500000.0
2008-01-18 08:17:00,15.642,15.76,15.619,15.619,300000.0
2008-01-18 08:18:00,15.734,15.762,15.618,15.618,350000.0
2008-01-18 08:19:00,15.683,15.786,15.658,15.667,400000.0
2008-01-18 08:20:00,15.711,15.775,15.663,15.766,350000.0
2008-01-18 08:21:00,15.798,15.798,15.613,15.613,300000.0
2008-01-18 08:22:00,15.744,15.811,15.647,15.699,450000.0
2008-01-18 08:23:00,15.7,15.781,15.7,15.741,150000.0
2008-01-18 08:24:00,15.664,15.671,15.652,15.659,300000.0
2008-01-18 08:25:00,15.734,15.746,15.646,15.681,550000.0
2008-01-18 08:26:00,15.716,15.889,15.716,15.812,400000.0
2008-01-18 08:27:00,15.748,15.803,15.72,15.747,250000.0
2008-01-18 08:28:00,15.704,15.763,15.654,15.654,250000.0
2008-01-18 08:29:00,15.777,15.814,15.67,15.812,400000.0
2008-01-18 08:30:00,15.704,15.835,15.689,15.7,350000.0
2008-01-18 08:31:00,15.81,15.826,15.7,15.822,500000.0
2008-01-18 08:32:00,15.612,15.754,15.612,15.745,400000.0
2008-01-18 08:33:00,15.69,15.754,15.69,15.742,400000.0
2008-01-18 08:34:00,15.638,15.784,15.638,15.758,400000.0
2008-01-18 08:36:00,15.782,15.823,15.681,15.823,300000.0
2008-01-18 08:37:00,15.744,15.795,15.692,15.785,450000.0
2008-01-18 08:38:00,15.678,15.778,15.651,15.753,500000.0
2008-01-18 08:39:00,15.741,15.764,15.625,15.671,500000.0
2008-01-18 08:40:00,15.735,15.808,15.709,15.755,450000.0
2008-01-18 08:41:00,15.621,15.701,15.603,15.657,250000.0
2008-01-18 08:42:00,15.639,15.772,15.639,15.704,400000.0
2008-01-18 08:43:00,15.726,15.726,15.652,15.69,250000.0
2008-01-18 08:45:00,15.774,15.774,15.69,15.758,350000.0
2008-01-18 08:46:00,15.723,15.757,15.677,15.737,350000.0
2008-01-18 08:47:00,15.744,15.835,15.704,15.733,500000.0
2008-01-18 08:48:00,15.678,15.716,15.678,15.686,250000.0
2008-01-18 08:49:00,15.716,15.8,15.698,15.77,550000.0
2008-01-18 08:50:00,15.729,15.835,15.725,15.816,350000.0
2008-01-18 08:51:00,15.71,15.792,15.71,15.729,450000.0
2008-01-18 08:52:00,15.691,15.76,15.684,15.75,550000.0
2008-01-18 08:53:00,15.708,15.846,15.708,15.767,550000.0
2008-01-18 08:54:00,15.748,15.79,15.723,15.769,300000.0
2008-01-18 08:55:00,15.812,15.812,15.723,15.723,250000.0
2008-01-18 08:56:00,15.808,15.823,15.701,15.784,500000.0
2008-01-18 08:57:00,15.8,15.838,15.693,15.774,500000.0
2008-01-18 08:58:00,15.781,15.823,15.718,15.755,400000.0
2008-01-18 08:59:00,15.709,15.854,15.685,15.743,350000.0
2008-01-18 09:01:00,15.813,15.813,15.682,15.784,250000.0
2008-01-18 09:02:00,15.713,15.852,15.702,15.778,400000.0
2008-01-18 09:03:00,15.667,15.798,15.655,15.753,500000.0
2008-01-18 09:04:00,15.753,15.803,15.661,15.803,500000.0
2008-01-18 09:05:00,15.793,15.802,15.722,15.799,450000.0
2008-01-18 09:06:00,15.828,15.828,15.713,15.782,400000.0
2008-01-18 09:07:00,15.799,15.814,15.724,15.8,350000.0
2008-01-18 09:08:00,15.839,15.839,15.726,15.807,400000.0
2008-01-18 09:09:00,15.766,15.846,15.764,15.819,350000.0
2008-01-18 09:10:00,15.853,15.878,15.76,15.76,400000.0
2008-01-18 09:11:00,15.776,15.815,15.708,15.815,350000.0
2008-01-18 09:12:00,15.786,15.86,15.695,15.768,350000.0
2008-01-18 09:13:00,15.743,15.855,15.743,15.757,350000.0
2008-01-18 09:14:00,15.693,15.805,15.693,15.71,500000.0
2008-01-18 09:15:00,15.753,15.754,15.708,15.754,300000.0
2008-01-18 09:16:00,15.736,15.772,15.636,15.767,400000.0
2008-01-18 09:18:00,15.778,15.781,15.694,15.763,450000.0
2008-01-18 09:19:00,15.764,15.796,15.626,15.796,250000.0
2008-01-18 09:20:00,15.734,15.789,15.659,15.785,400000.0
2008-01-18 09:21:00,15.748,15.835,15.719,15.805,500000.0
2008-01-18 09:23:00,15.729,15.855,15.65,15.813,350000.0
2008-01-18 09:24:00,15.835,15.835,15.661,15.72,350000.0
2008-01-18 09:25:00,15.764,15.819,15.728,15.805,350000.0
2008-01-18 09:26:00,15.708,15.799,15.611,15.611,350000.0
2008-01-18 09:27:00,15.734,15.773,15.663,15.663,350000.0
2008-01-18 09:28:00,15.791,15.815,15.672,15.801,350000.0
2008-01-18 09:29:00,15.781,15.808,15.712,15.808,450000.0
2008-01-18 09:30:00,15.799,15.824,15.709,15.784,300000.0
2008-01-18 09:31:00,15.811,15.811,15.643,15.674,250000.0
2008-01-18 09:32:00,15.827,15.827,15.69,15.805,350000.0
2008-01-18 09:33:00,15.718,15.819,15.66,15.819,500000.0
2008-01-18 09:34:00,15.8,15.8,15.618,15.773,550000.0
2008-01-18 09:35:00,15.768,15.813,15.662,15.813,450000.0
2008-01-18 09:36:00,15.816,15.884,15.744,15.764,350000.0
2008-01-18 09:37:00,15.789,15.797,15.671,15.756,450000.0
2008-01-18 09:38:00,15.651,15.794,15.651,15.786,350000.0
2008-01-18 09:39:00,15.779,15.779,15.64,15.664,400000.0
2008-01-18 09:40:00,15.671,15.783,15.635,15.635,300000.0
2008-01-18 09:41:00,15.766,15.8,15.685,15.711,500000.0
2008-01-18 09:42:00,15.767,15.834,15.725,15.75,300000.0
2008-01-18 09:43:00,15.711,15.787,15.654,15.689,350000.0
2008-01-18 09:44:00,15.684,15.769,15.648,15.69,350000.0
2008-01-18 09:45:00,15.777,15.777,15.706,15.772,250000.0
2008-01-18 09:46:00,15.737,15.85,15.698,15.698,350000.0
2008-01-18 09:47:00,15.728,15.807,15.718,15.759,400000.0
2008-01-18 09:48:00,15.763,15.773,15.644,15.688,450000.0
2008-01-18 09:49:00,15.645,15.78,15.616,15.723,400000.0
2008-01-18 09:50:00,15.744,15.79,15.69,15.69,350000.0
2008-01-18 09:51:00,15.686,15.812,15.686,15.791,350000.0
2008-01-18 09:52:00,15.683,15.786,15.659,15.786,450000.0
2008-01-18 09:53:00,15.689,15.767,15.659,15.758,400000.0
2008-01-18 09:55:00,15.75,15.763,15.643,15.763,450000.0
2008-01-18 09:57:00,15.626,15.742,15.626,15.726,250000.0
2008-01-18 09:58:00,15.791,15.791,15.625,15.625,350000.0
2008-01-18 09:59:00,15.688,15.77,15.636,15.767,450000.0
2008-01-18 10:00:00,15.724,15.748,15.718,15.741,250000.0
2008-01-18 10:01:00,15.764,15.782,15.68,15.687,350000.0
2008-01-18 10:02:00,15.791,15.791,15.694,15.714,250000.0
2008-01-18 10:03:00,15.641,15.776,15.641,15.644,550000.0
2008-01-18 10:04:00,15.777,15.777,15.617,15.639,550000.0
2008-01-18 10:05:00,15.723,15.801,15.66,15.77,450000.0
2008-01-18 10:06:00,15.749,15.785,15.707,15.772,350000.0
2008-01-18 10:07:00,15.811,15.811,15.681,15.681,400000.0
2008-01-18 10:08:00,15.751,15.84,15.737,15.83,500000.0
2008-01-18 10:09:00,15.695,15.845,15.695,15.804,600000.0
2008-01-18 10:10:00,15.75,15.832,15.692,15.721,350000.0
2008-01-18 10:11:00,15.777,15.829,15.721,15.816,550000.0
2008-01-18 10:12:00,15.738,15.835,15.718,15.803,500000.0
2008-01-18 10:14:00,15.736,15.811,15.736,15.811,400000.0
2008-01-18 10:15:00,15.816,15.821,15.682,15.759,400000.0
2008-01-18 10:17:00,15.738,15.836,15.723,15.723,350000.0
2008-01-18 10:18:00,15.682,15.777,15.656,15.753,550000.0
2008-01-18 10:20:00,15.666,15.726,15.638,15.638,550000.0
2008-01-18 10:21:00,15.726,15.81,15.673,15.785,500000.0
2008-01-18 10:22:00,15.767,15.806,15.688,15.768,400000.0
2008-01-18 10:23:00,15.64,15.748,15.64,15.726,250000.0
2008-01-18 10:24:00,15.729,15.748,15.682,15.736,350000.0
2008-01-18 10:25:00,15.776,15.836,15.686,15.724,450000.0
2008-01-18 10:26:00,15.76,15.792,15.678,15.72,550000.0
2008-01-18 10:29:00,15.751,15.751,15.608,15.721,500000.0
2008-01-18 10:30:00,15.752,15.761,15.636,15.718,500000.0
2008-01-18 10:31:00,15.648,15.799,15.648,15.671,300000.0
2008-01-18 10:32:00,15.729,15.76,15.616,15.705,450000.0
2008-01-18 10:33:00,15.746,15.746,15.642,15.642,250000.0
2008-01-18 10:34:00,15.679,15.733,15.64,15.699,350000.0
2008-01-18 10:35:00,15.677,15.746,15.672,15.685,400000.0
2008-01-18 10:37:00,15.788,15.788,15.643,15.749,500000.0
2008-01-18 10:38:00,15.707,15.751,15.615,15.674,350000.0
2008-01-18 10:39:00,15.711,15.768,15.618,15.618,300000.0
2008-01-18 10:40:00,15.621,15.714,15.575,15.651,400000.0
2008-01-18 10:41:00,15.687,15.714,15.568,15.688,550000.0
2008-01-18 10:42:00,15.727,15.754,15.639,15.754,350000.0
2008-01-18 10:43:00,15.765,15.765,15.633,15.652,350000.0
2008-01-18 10:44:00,15.708,15.732,15.626,15.653,450000.0
2008-01-18 10:45:00,15.746,15.756,15.645,15.714,500000.0
2008-01-18 10:46:00,15.672,15.726,15.599,15.696,350000.0
2008-01-18 10:48:00,15.658,15.749,15.61,15.749,350000.0
2008-01-18 10:50:00,15.693,15.693,15.616,15.688,500000.0
2008-01-18 10:51:00,15.736,15.769,15.638,15.68,450000.0
2008-01-18 10:52:00,15.673,15.756,15.654,15.756,350000.0
2008-01-18 10:53:00,15.705,15.715,15.608,15.635,350000.0
2008-01-18 10:54:00,15.689,15.689,15.604,15.624,550000.0
2008-01-18 10:55:00,15.639,15.722,15.634,15.673,350000.0
2008-01-18 10:56:00,15.639,15.706,15.639,15.666,350000.0
2008-01-18 10:57:00,15.677,15.718,15.588,15.588,550000.0
2008-01-18 10:58:00,15.713,15.713,15.593,15.64,350000.0
2008-01-18 10:59:00,15.736,15.74,15.606,15.606,450000.0
2008-01-18 11:00:00,15.663,15.755,15.602,15.602,350000.0
2008-01-18 11:01:00,15.606,15.729,15.588,15.625,550000.0
2008-01-18 11:02:00,15.728,15.742,15.613,15.649,400000.0
2008-01-18 11:03:00,15.634,15.733,15.595,15.641,550000.0
2008-01-18 11:04:00,15.692,15.714,15.545,15.686,550000.0
2008-01-18 11:05:00,15.724,15.724,15.547,15.607,550000.0
2008-01-18 11:06:00,15.675,15.729,15.579,15.634,500000.0
2008-01-18 11:07:00,15.607,15.739,15.602,15.713,400000.0
2008-01-18 11:08:00,15.686,15.695,15.615,15.615,400000.0
2008-01-18 11:09:00,15.717,15.717,15.61,15.698,500000.0
2008-01-18 11:10:00,15.61,15.733,15.61,15.655,400000.0
2008-01-18 11:11:00,15.706,15.729,15.583,15.684,350000.0
2008-01-18 11:12:00,15.685,15.701,15.597,15.617,350000.0
2008-01-18 11:13:00,15.648,15.71,15.558,15.71,500000.0
2008-01-18 11:14:00,15.62,15.708,15.579,15.708,400000.0
2008-01-18 11:15:00,15.56,15.725,15.56,15.654,400000.0
2008-01-18 11:16:00,15.651,15.651,15.55,15.55,350000.0
2008-01-18 11:17:00,15.686,15.686,15.611,15.615,350000.0
2008-01-18 11:18:00,15.694,15.727,15.603,15.673,350000.0
2008-01-18 11:19:00,15.647,15.749,15.64,15.749,550000.0
2008-01-18 11:20:00,15.729,15.729,15.609,15.609,450000.0
2008-01-18 11:21:00,15.706,15.706,15.534,15.534,450000.0
2008-01-18 11:22:00,15.612,15.703,15.607,15.609,350000.0
2008-01-18 11:23:00,15.643,15.709,15.586,15.599,500000.0
2008-01-18 11:24:00,15.601,15.736,15.599,15.694,550000.0
2008-01-18 11:25:00,15.598,15.76,15.598,15.668,400000.0
2008-01-18 11:26:00,15.696,15.726,15.583,15.683,400000.0
2008-01-18 11:27:00,15.569,15.709,15.569,15.709,500000.0
2008-01-18 11:28:00,15.612,15.692,15.58,15.675,350000.0
2008-01-18 11:29:00,15.628,15.691,15.583,15.691,500000.0
2008-01-18 11:30:00,15.663,15.709,15.608,15.645,450000.0
2008-01-18 11:31:00,15.655,15.721,15.602,15.678,500000.0
2008-01-18 11:32:00,15.705,15.705,15.596,15.601,500000.0
2008-01-18 11:33:00,15.614,15.694,15.609,15.672,450000.0
2008-01-18 11:34:00,15.712,15.712,15.602,15.665,400000.0
2008-01-18 11:35:00,15.702,15.709,15.589,15.642,450000.0
2008-01-18 11:36:00,15.684,15.752,15.627,15.752,550000.0
2008-01-18 11:37:00,15.736,15.736,15.599,15.651,400000.0
2008-01-18 11:38:00,15.736,15.742,15.618,15.618,400000.0
2008-01-18 11:39:00,15.642,15.723,15.594,15.629,350000.0
2008-01-18 11:40:00,15.656,15.72,15.628,15.628,550000.0
2008-01-18 11:41:00,15.646,15.716,15.63,15.679,350000.0
2008-01-18 11:42:00,15.628,15.723,15.568,15.705,500000.0
2008-01-18 11:43:00,15.721,15.721,15.625,15.698,350000.0
2008-01-18 11:45:00,15.713,15.747,15.636,15.636,350000.0
2008-01-18 11:46:00,15.684,15.692,15.582,15.617,400000.0
2008-01-18 11:47:00,15.667,15.735,15.607,15.649,550000.0
2008-01-18 11:48:00,15.7,15.723,15.632,15.705,400000.0
2008-01-18 11:49:00,15.68,15.73,15.597,15.67,350000.0
2008-01-18 11:50:00,15.648,15.71,15.599,15.71,350000.0
2008-01-18 11:51:00,15.699,15.754,15.606,15.663,550000.0
2008-01-18 11:52:00,15.627,15.725,15.585,15.723,450000.0
2008-01-18 11:53:00,15.601,15.742,15.601,15.638,400000.0
2008-01-18 11:54:00,15.753,15.753,15.62,15.658,400000.0
2008-01-18 11:55:00,15.634,15.721,15.586,15.721,350000.0
2008-01-18 11:56:00,15.672,15.751,15.67,15.67,350000.0
2008-01-18 11:57:00,15.644,15.71,15.57,15.71,550000.0
2008-01-18 11:58:00,15.647,15.748,15.615,15.727,350000.0
2008-01-18 11:59:00,15.704,15.739,15.619,15.644,450000.0
2008-01-18 12:00:00,15.72,15.729,15.586,15.729,550000.0
2008-01-18 12:01:00,15.589,15.707,15.568,15.6,450000.0
2008-01-18 12:02:00,15.686,15.73,15.663,15.73,350000.0
2008-01-18 12:03:00,15.638,15.748,15.617,15.675,1000000.0
2008-01-18 12:04:00,15.692,15.706,15.606,15.706,400000.0
2008-01-18 12:05:00,15.688,15.704,15.572,15.626,350000.0
2008-01-18 12:06:00,15.703,15.703,15.63,15.63,350000.0
2008-01-18 12:07:00,15.577,15.652,15.576,15.582,350000.0
2008-01-18 12:08:00,15.721,15.721,15.615,15.713,450000.0
2008-01-18 12:09:00,15.575,15.68,15.575,15.625,350000.0
2008-01-18 12:10:00,15.704,15.724,15.629,15.665,400000.0
2008-01-18 12:11:00,15.721,15.737,15.579,15.682,450000.0
2008-01-18 12:13:00,15.695,15.727,15.604,15.614,500000.0
2008-01-18 12:14:00,15.711,15.734,15.592,15.715,400000.0
2008-01-18 12:15:00,15.653,15.659,15.608,15.659,250000.0
2008-01-18 12:16:00,15.717,15.717,15.597,15.658,400000.0
2008-01-18 12:17:00,15.713,15.744,15.684,15.704,400000.0
2008-01-18 12:19:00,15.63,15.733,15.594,15.616,450000.0
2008-01-18 12:20:00,15.637,15.688,15.565,15.632,500000.0
2008-01-18 12:21:00,15.582,15.711,15.582,15.698,400000.0
2008-01-18 12:22:00,15.59,15.728,15.573,15.633,450000.0
2008-01-18 12:23:00,15.634,15.742,15.634,15.723,400000.0
2008-01-18 12:24:00,15.697,15.715,15.626,15.704,600000.0
2008-01-18 12:25:00,15.714,15.714,15.594,15.626,500000.0
2008-01-18 12:26:00,15.644,15.715,15.586,15.687,400000.0
2008-01-18 12:27:00,15.691,15.722,15.619,15.702,550000.0
2008-01-18 12:28:00,15.697,15.722,15.61,15.61,550000.0
2008-01-18 12:29:00,15.695,15.712,15.64,15.712,550000.0
2008-01-18 12:30:00,15.698,15.749,15.651,15.699,500000.0
2008-01-18 12:31:00,15.539,15.698,15.539,15.657,450000.0
2008-01-18 12:32:00,15.624,15.677,15.581,15.665,400000.0
2008-01-18 12:33:00,15.616,15.681,15.554,15.594,350000.0
2008-01-18 12:34:00,15.671,15.708,15.617,15.619,350000.0
2008-01-18 12:35:00,15.698,15.698,15.52,15.635,500000.0
2008-01-18 12:36:00,15.613,15.627,15.536,15.546,400000.0
2008-01-18 12:37:00,15.68,15.71,15.578,15.684,550000.0
2008-01-18 12:38:00,15.606,15.699,15.606,15.646,450000.0
2008-01-18 12:39:00,15.649,15.703,15.541,15.584,550000.0
2008-01-18 12:40:00,15.645,15.7,15.573,15.7,450000.0
2008-01-18 12:41:00,15.66,15.701,15.584,15.695,450000.0
2008-01-18 12:42:00,15.597,15.715,15.597,15.66,400000.0
2008-01-18 12:43:00,15.643,15.698,15.631,15.688,500000.0
2008-01-18 12:44:00,15.632,15.678,15.624,15.675,350000.0
2008-01-18 12:45:00,15.673,15.711,15.566,15.706,400000.0
2008-01-18 12:46:00,15.626,15.632,15.577,15.628,350000.0
2008-01-18 12:47:00,15.689,15.706,15.537,15.613,350000.0
2008-01-18 12:48:00,15.66,15.682,15.561,15.682,450000.0
2008-01-18 12:49:00,15.605,15.675,15.56,15.587,500000.0
2008-01-18 12:50:00,15.597,15.694,15.597,15.634,400000.0
2008-01-18 12:51:00,15.575,15.666,15.533,15.642,350000.0
2008-01-18 12:52:00,15.612,15.709,15.593,15.651,500000.0
2008-01-18 12:53:00,15.535,15.642,15.535,15.642,500000.0
2008-01-18 12:54:00,15.627,15.635,15.526,15.577,450000.0
2008-01-18 12:55:00,15.497,15.612,15.497,15.582,350000.0
2008-01-18 12:56:00,15.563,15.647,15.563,15.595,500000.0
2008-01-18 12:57:00,15.554,15.659,15.554,15.659,350000.0
2008-01-18 12:58:00,15.585,15.633,15.501,15.519,400000.0
2008-01-18 12:59:00,15.661,15.67,15.532,15.565,350000.0
2008-01-18 13:00:00,15.665,15.676,15.599,15.673,350000.0
2008-01-18 13:01:00,15.513,15.626,15.503,15.602,400000.0
2008-01-18 13:02:00,15.561,15.647,15.543,15.598,400000.0
2008-01-18 13:03:00,15.668,15.685,15.612,15.646,450000.0
2008-01-18 13:04:00,15.668,15.684,15.56,15.65,400000.0
2008-01-18 13:06:00,15.666,15.666,15.527,15.626,450000.0
2008-01-18 13:07:00,15.652,15.694,15.552,15.651,400000.0
2008-01-18 13:08:00,15.603,15.684,15.579,15.579,400000.0
2008-01-18 13:09:00,15.637,15.693,15.572,15.693,500000.0
2008-01-18 13:10:00,15.647,15.649,15.561,15.579,300000.0
2008-01-18 13:11:00,15.577,15.679,15.577,15.658,400000.0
2008-01-18 13:12:00,15.688,15.688,15.578,15.584,550000.0
2008-01-18 13:13:00,15.601,15.682,15.551,15.682,450000.0
2008-01-18 13:14:00,15.596,15.639,15.574,15.632,400000.0
2008-01-18 13:15:00,15.614,15.697,15.614,15.642,300000.0
2008-01-18 13:16:00,15.669,15.669,15.564,15.661,350000.0
2008-01-18 13:17:00,15.595,15.658,15.55,15.658,500000.0
2008-01-18 13:18:00,15.655,15.686,15.623,15.676,350000.0
2008-01-18 13:19:00,15.702,15.702,15.578,15.6,400000.0
2008-01-18 13:20:00,15.616,15.696,15.572,15.641,500000.0
2008-01-18 13:21:00,15.584,15.717,15.584,15.592,350000.0
2008-01-18 13:22:00,15.721,15.721,15.591,15.665,400000.0
2008-01-18 13:23:00,15.699,15.736,15.624,15.725,400000.0
2008-01-18 13:24:00,15.656,15.74,15.628,15.737,400000.0
2008-01-18 13:25:00,15.708,15.725,15.633,15.725,350000.0
2008-01-18 13:27:00,15.67,15.724,15.586,15.724,550000.0
2008-01-18 13:28:00,15.633,15.715,15.609,15.696,400000.0
2008-01-18 13:29:00,15.725,15.725,15.568,15.679,350000.0
2008-01-18 13:30:00,15.632,15.72,15.624,15.648,550000.0
2008-01-18 13:31:00,15.657,15.747,15.616,15.738,450000.0
2008-01-18 13:32:00,15.646,15.722,15.634,15.634,350000.0
2008-01-18 13:33:00,15.76,15.771,15.632,15.671,500000.0
2008-01-18 13:34:00,15.589,15.73,15.578,15.629,350000.0
2008-01-18 13:35:00,15.725,15.757,15.672,15.738,400000.0
2008-01-18 13:36:00,15.688,15.775,15.635,15.731,450000.0
2008-01-18 13:37:00,15.72,15.742,15.624,15.742,400000.0
2008-01-18 13:38:00,15.698,15.772,15.664,15.772,400000.0
2008-01-18 13:39:00,15.743,15.787,15.668,15.751,500000.0
2008-01-18 13:40:00,15.733,15.768,15.648,15.768,350000.0
2008-01-18 13:43:00,15.773,15.814,15.68,15.752,500000.0
2008-01-18 13:44:00,15.726,15.754,15.625,15.652,400000.0
2008-01-18 13:45:00,15.669,15.779,15.642,15.756,400000.0
2008-01-18 13:46:00,15.691,15.758,15.66,15.7,450000.0
2008-01-18 13:47:00,15.673,15.71,15.648,15.648,350000.0
2008-01-18 13:48:00,15.667,15.75,15.636,15.75,500000.0
2008-01-18 13:49:00,15.777,15.827,15.685,15.725,400000.0
2008-01-18 13:50:00,15.74,15.804,15.686,15.753,500000.0
2008-01-18 13:51:00,15.683,15.776,15.666,15.705,550000.0
2008-01-18 13:52:00,15.781,15.799,15.667,15.779,350000.0
2008-01-18 13:53:00,15.671,15.758,15.652,15.666,450000.0
2008-01-18 13:54:00,15.785,15.79,15.681,15.79,400000.0
2008-01-18 13:55:00,15.736,15.776,15.698,15.736,350000.0
2008-01-18 13:56:00,15.749,15.759,15.678,15.709,350000.0
2008-01-18 13:57:00,15.732,15.829,15.703,15.703,400000.0
2008-01-18 13:58:00,15.773,15.789,15.697,15.789,400000.0
2008-01-18 13:59:00,15.679,15.782,15.623,15.782,450000.0
2008-01-18 14:00:00,15.756,15.785,15.67,15.747,350000.0
2008-01-18 14:01:00,15.72,15.753,15.652,15.753,350000.0
2008-01-18 14:02:00,15.687,15.784,15.669,15.752,350000.0
2008-01-18 14:03:00,15.716,15.835,15.679,15.774,500000.0
2008-01-18 14:04:00,15.685,15.808,15.685,15.806,350000.0
2008-01-18 14:05:00,15.771,15.788,15.632,15.691,400000.0
2008-01-18 14:06:00,15.723,15.79,15.697,15.717,400000.0
2008-01-18 14:07:00,15.696,15.785,15.696,15.765,400000.0
2008-01-18 14:08:00,15.774,15.813,15.694,15.783,550000.0
2008-01-18 14:09:00,15.688,15.862,15.688,15.746,550000.0
2008-01-18 14:10:00,15.692,15.817,15.692,15.734,350000.0
2008-01-18 14:11:00,15.802,15.815,15.736,15.815,350000.0
2008-01-18 14:12:00,15.784,15.837,15.718,15.837,400000.0
2008-01-18 14:13:00,15.792,15.819,15.723,15.803,550000.0
2008-01-18 14:14:00,15.827,15.827,15.688,15.748,350000.0
2008-01-18 14:15:00,15.712,15.863,15.701,15.851,500000.0
2008-01-18 14:16:00,15.864,15.864,15.738,15.782,350000.0
2008-01-18 14:17:00,15.835,15.841,15.743,15.786,450000.0
2008-01-18 14:18:00,15.753,15.84,15.733,15.75,400000.0
2008-01-18 14:19:00,15.839,15.865,15.739,15.859,500000.0
2008-01-18 14:20:00,15.759,15.843,15.759,15.764,350000.0
2008-01-18 14:21:00,15.83,15.846,15.724,15.724,350000.0
2008-01-18 14:22:00,15.746,15.858,15.746,15.779,400000.0
2008-01-18 14:23:00,15.834,15.863,15.766,15.766,650000.0
2008-01-18 14:24:00,15.822,15.822,15.703,15.773,550000.0
2008-01-18 14:25:00,15.72,15.862,15.72,15.824,400000.0
2008-01-18 14:26:00,15.796,15.871,15.743,15.803,350000.0
2008-01-18 14:27:00,15.845,15.845,15.773,15.84,400000.0
2008-01-18 14:28:00,15.812,15.896,15.723,15.848,550000.0
2008-01-18 14:29:00,15.821,15.833,15.764,15.769,450000.0
2008-01-18 14:30:00,15.861,15.893,15.773,15.857,400000.0
2008-01-18 14:31:00,15.768,15.885,15.768,15.861,400000.0
2008-01-18 14:32:00,15.741,15.865,15.741,15.861,400000.0
2008-01-18 14:33:00,15.845,15.894,15.823,15.894,400000.0
2008-01-18 14:34:00,15.856,15.888,15.744,15.758,450000.0
2008-01-18 14:35:00,15.852,15.861,15.79,15.79,350000.0
2008-01-18 14:36:00,15.78,15.871,15.749,15.848,450000.0
2008-01-18 14:37:00,15.768,15.878,15.708,15.878,550000.0
2008-01-18 14:38:00,15.857,15.88,15.756,15.798,400000.0
2008-01-18 14:39:00,15.834,15.984,15.808,15.918,800000.0
2008-01-18 14:40:00,15.853,15.968,15.853,15.929,400000.0
2008-01-18 14:41:00,15.91,15.963,15.871,15.963,350000.0
2008-01-18 14:42:00,15.887,15.91,15.775,15.91,400000.0
2008-01-18 14:43:00,15.917,15.948,15.818,15.948,500000.0
2008-01-18 14:44:00,15.84,15.921,15.83,15.918,450000.0
2008-01-18 14:45:00,15.925,15.961,15.806,15.951,400000.0
2008-01-18 14:46:00,15.873,15.953,15.849,15.892,350000.0
2008-01-18 14:47:00,15.893,15.915,15.776,15.912,350000.0
2008-01-18 14:48:00,15.899,15.927,15.82,15.916,400000.0
2008-01-18 14:49:00,15.972,16.004,15.842,15.846,500000.0
2008-01-18 14:50:00,15.863,16.0,15.861,15.96,400000.0
2008-01-18 14:51:00,15.967,15.981,15.882,15.94,350000.0
2008-01-18 14:52:00,15.959,15.959,15.852,15.905,450000.0
2008-01-18 14:53:00,15.883,15.964,15.859,15.921,400000.0
2008-01-18 14:54:00,15.959,15.997,15.862,15.904,400000.0
2008-01-18 14:55:00,15.949,15.993,15.878,15.878,450000.0
2008-01-18 14:56:00,15.98,16.007,15.9,15.953,350000.0
2008-01-18 14:57:00,15.992,16.038,15.944,16.038,500000.0
2008-01-18 14:58:00,15.978,15.991,15.874,15.991,400000.0
2008-01-18 14:59:00,15.95,16.008,15.882,16.008,550000.0
2008-01-18 15:00:00,15.953,16.06,15.941,15.941,350000.0
2008-01-18 15:01:00,16.057,16.057,15.937,15.972,400000.0
2008-01-18 15:02:00,16.018,16.062,15.938,15.986,400000.0
2008-01-18 15:03:00,15.99,16.005,15.88,15.969,550000.0
2008-01-18 15:04:00,16.025,16.053,15.913,15.92,400000.0
2008-01-18 15:05:00,15.878,16.012,15.878,16.012,550000.0
2008-01-18 15:06:00,15.983,15.995,15.958,15.958,400000.0
2008-01-18 15:07:00,15.866,15.956,15.82,15.956,350000.0
2008-01-18 15:08:00,15.933,16.013,15.9,15.97,350000.0
2008-01-18 15:09:00,16.006,16.05,15.92,15.94,450000.0
2008-01-18 15:10:00,15.966,16.05,15.911,15.962,400000.0
2008-01-18 15:11:00,16.005,16.016,15.91,15.99,500000.0
2008-01-18 15:12:00,15.947,16.035,15.9,16.034,350000.0
2008-01-18 15:13:00,15.971,16.052,15.948,15.948,400000.0
2008-01-18 15:14:00,15.927,16.01,15.89,15.916,350000.0
2008-01-18 15:15:00,15.924,16.03,15.888,15.925,400000.0
2008-01-18 15:16:00,15.897,16.041,15.897,16.041,350000.0
2008-01-18 15:17:00,15.899,16.032,15.899,15.999,500000.0
2008-01-18 15:18:00,15.993,15.995,15.898,15.995,450000.0
2008-01-18 15:19:00,15.924,16.066,15.905,15.921,450000.0
2008-01-18 15:20:00,15.965,16.048,15.916,15.942,550000.0
2008-01-18 15:21:00,15.958,16.005,15.927,16.0,400000.0
2008-01-18 15:22:00,16.005,16.027,15.939,15.998,350000.0
2008-01-18 15:23:00,15.91,16.011,15.91,15.991,400000.0
2008-01-18 15:24:00,15.915,16.026,15.91,16.003,500000.0
2008-01-18 15:25:00,16.044,16.044,15.933,15.96,450000.0
2008-01-18 15:26:00,16.008,16.046,15.922,15.922,450000.0
2008-01-18 15:27:00,15.927,16.052,15.901,16.052,400000.0
2008-01-18 15:28:00,15.967,16.047,15.918,16.047,550000.0
2008-01-18 15:29:00,16.058,16.058,15.951,15.98,400000.0
2008-01-18 15:30:00,16.029,16.076,15.928,16.018,450000.0
2008-01-18 15:31:00,16.005,16.118,16.002,16.064,500000.0
2008-01-18 15:32:00,16.129,16.146,15.961,16.063,500000.0
2008-01-18 15:33:00,16.058,16.113,16.005,16.044,550000.0
2008-01-18 15:34:00,16.02,16.098,16.02,16.093,450000.0
2008-01-18 15:35:00,16.08,16.124,15.976,16.042,500000.0
2008-01-18 15:36:00,16.047,16.085,15.957,16.085,550000.0
2008-01-18 15:37:00,16.086,16.114,15.989,16.032,450000.0
2008-01-18 15:38:00,16.031,16.101,16.001,16.016,450000.0
2008-01-18 15:39:00,16.038,16.101,16.038,16.088,350000.0
2008-01-18 15:40:00,16.003,16.12,16.003,16.021,250000.0
2008-01-18 15:41:00,16.077,16.134,15.989,16.021,350000.0
2008-01-18 15:42:00,16.139,16.177,16.005,16.009,450000.0
2008-01-18 15:43:00,16.089,16.123,15.981,16.05,450000.0
2008-01-18 15:44:00,16.125,16.152,16.052,16.146,350000.0
2008-01-18 15:45:00,16.15,16.223,16.018,16.223,450000.0
2008-01-18 15:46:00,16.234,16.234,16.073,16.22,350000.0
2008-01-18 15:47:00,16.218,16.273,16.134,16.151,550000.0
2008-01-18 15:48:00,16.18,16.248,16.154,16.178,350000.0
2008-01-18 15:49:00,16.264,16.276,16.201,16.253,350000.0
2008-01-18 15:50:00,16.252,16.252,16.135,16.163,550000.0
2008-01-18 15:51:00,16.219,16.247,16.121,16.216,550000.0
2008-01-18 15:52:00,16.124,16.253,16.107,16.113,350000.0
2008-01-18 15:53:00,16.241,16.303,16.194,16.254,500000.0
2008-01-18 15:54:00,16.257,16.323,16.177,16.258,400000.0
2008-01-18 15:55:00,16.19,16.203,16.155,16.155,250000.0
2008-01-18 15:56:00,16.25,16.264,16.121,16.121,450000.0
2008-01-18 15:57:00,16.193,16.235,16.152,16.17,450000.0
2008-01-18 15:58:00,16.159,16.25,16.13,16.132,400000.0
2008-01-18 15:59:00,16.229,16.232,16.128,16.149,450000.0
2008-01-18 16:00:00,16.211,16.267,16.098,16.168,550000.0
2008-01-18 16:01:00,16.147,16.179,16.066,16.157,450000.0
2008-01-18 16:02:00,16.078,16.199,16.048,16.138,550000.0
2008-01-18 16:03:00,16.126,16.177,16.061,16.083,400000.0
2008-01-18 16:04:00,16.036,16.191,16.036,16.148,550000.0
2008-01-18 16:05:00,16.161,16.161,16.025,16.119,350000.0
2008-01-18 16:06:00,16.11,16.165,16.049,16.148,500000.0
2008-01-18 16:07:00,16.203,16.226,16.105,16.105,500000.0
2008-01-18 16:08:00,16.056,16.207,16.056,16.124,450000.0
2008-01-18 16:09:00,16.059,16.18,16.044,16.18,350000.0
2008-01-18 16:10:00,16.116,16.175,16.057,16.175,400000.0
2008-01-18 16:11:00,16.172,16.213,16.091,16.128,500000.0
2008-01-18 16:12:00,16.101,16.192,16.087,16.179,400000.0
2008-01-18 16:13:00,16.102,16.159,16.063,16.071,450000.0
2008-01-18 16:14:00,16.129,16.156,16.062,16.093,350000.0
2008-01-18 16:15:00,16.075,16.185,16.06,16.084,400000.0
2008-01-18 16:16:00,16.104,16.162,16.048,16.115,550000.0
2008-01-18 16:17:00,16.141,16.186,16.07,16.07,350000.0
2008-01-18 16:18:00,16.181,16.207,16.081,16.166,400000.0
2008-01-18 16:19:00,16.053,16.16,16.053,16.16,500000.0
2008-01-18 16:20:00,16.189,16.244,16.11,16.165,550000.0
2008-01-18 16:21:00,16.094,16.188,16.051,16.051,400000.0
2008-01-18 16:22:00,16.149,16.152,16.044,16.111,450000.0
2008-01-18 16:23:00,16.072,16.184,16.055,16.078,400000.0
2008-01-18 16:24:00,16.149,16.149,16.063,16.064,350000.0
2008-01-18 16:25:00,16.178,16.2,16.087,16.121,450000.0
2008-01-18 16:26:00,16.16,16.221,16.061,16.061,550000.0
2008-01-18 16:27:00,16.134,16.174,16.032,16.174,650000.0
2008-01-18 16:28:00,16.141,16.155,16.044,16.135,550000.0
2008-01-18 16:29:00,16.173,16.237,16.07,16.087,400000.0
2008-01-18 16:30:00,16.056,16.146,15.996,16.104,550000.0
2008-01-18 16:31:00,16.157,16.179,16.044,16.044,500000.0
2008-01-18 16:32:00,16.063,16.148,16.033,16.148,400000.0
2008-01-18 16:33:00,16.053,16.122,16.001,16.034,550000.0
2008-01-18 16:34:00,16.092,16.171,16.05,16.053,400000.0
2008-01-18 16:35:00,16.002,16.078,15.987,16.03,400000.0
2008-01-18 16:36:00,16.103,16.151,16.033,16.05,400000.0
2008-01-18 16:37:00,16.044,16.158,16.004,16.11,400000.0
2008-01-18 16:38:00,15.988,16.117,15.985,16.015,450000.0
2008-01-18 16:39:00,16.165,16.165,16.066,16.15,500000.0
2008-01-18 16:40:00,16.087,16.161,16.075,16.12,450000.0
2008-01-18 16:41:00,16.083,16.189,16.043,16.155,400000.0
2008-01-18 16:42:00,16.173,16.221,16.074,16.188,700000.0
2008-01-18 16:43:00,16.029,16.152,16.029,16.09,350000.0
2008-01-18 16:44:00,16.065,16.183,16.065,16.174,550000.0
2008-01-18 16:45:00,16.217,16.22,16.114,16.141,350000.0
2008-01-18 16:46:00,16.175,16.223,16.13,16.183,500000.0
2008-01-18 16:47:00,16.117,16.245,16.09,16.127,600000.0
2008-01-18 16:48:00,16.176,16.182,16.074,16.086,500000.0
2008-01-18 16:49:00,16.17,16.215,16.097,16.097,450000.0
2008-01-18 16:50:00,16.205,16.206,16.06,16.088,500000.0
2008-01-18 16:51:00,16.18,16.303,16.107,16.155,500000.0
2008-01-18 16:52:00,16.11,16.251,16.103,16.222,400000.0
2008-01-18 16:53:00,16.176,16.186,16.078,16.119,400000.0
2008-01-18 16:54:00,16.106,16.224,16.098,16.123,450000.0
2008-01-18 16:55:00,16.205,16.205,16.065,16.181,500000.0
2008-01-18 16:56:00,16.096,16.17,16.049,16.063,400000.0
2008-01-18 16:57:00,16.146,16.146,16.07,16.07,250000.0
2008-01-18 16:58:00,16.068,16.143,16.026,16.143,500000.0
2008-01-18 16:59:00,16.083,16.168,16.047,16.047,400000.0
2008-01-18 17:00:00,16.162,16.162,16.068,16.135,350000.0
2008-01-18 17:01:00,16.164,16.174,16.054,16.174,450000.0
2008-01-18 17:02:00,16.079,16.151,16.051,16.097,400000.0
2008-01-18 17:03:00,16.084,16.121,15.984,16.021,450000.0
2008-01-18 17:04:00,16.067,16.141,16.021,16.091,350000.0
2008-01-18 17:05:00,16.16,16.16,16.021,16.111,400000.0
2008-01-18 17:06:00,16.134,16.134,16.018,16.128,400000.0
2008-01-18 17:07:00,16.083,16.142,16.043,16.052,450000.0
2008-01-18 17:08:00,16.015,16.15,16.014,16.075,500000.0
2008-01-18 17:09:00,16.175,16.187,16.051,16.069,450000.0
2008-01-18 17:10:00,16.182,16.185,16.079,16.144,550000.0
2008-01-18 17:11:00,16.175,16.185,16.094,16.185,250000.0
2008-01-18 17:12:00,16.101,16.191,16.1,16.171,400000.0
2008-01-18 17:13:00,16.087,16.217,16.087,16.093,600000.0
2008-01-18 17:14:00,16.151,16.211,16.09,16.205,550000.0
2008-01-18 17:15:00,16.162,16.172,16.038,16.113,350000.0
2008-01-18 17:16:00,16.185,16.185,16.072,16.131,450000.0
2008-01-18 17:17:00,16.088,16.208,16.073,16.208,550000.0
2008-01-18 17:18:00,16.141,16.178,16.09,16.178,350000.0
2008-01-18 17:19:00,16.161,16.233,16.079,16.134,550000.0
2008-01-18 17:20:00,16.205,16.206,16.069,16.088,350000.0
2008-01-18 17:21:00,16.154,16.218,16.121,16.121,400000.0
2008-01-18 17:22:00,16.176,16.19,16.067,16.095,400000.0
2008-01-18 17:23:00,16.067,16.186,16.067,16.186,550000.0
2008-01-18 17:24:00,16.079,16.195,16.079,16.16,450000.0
2008-01-18 17:25:00,16.196,16.196,16.024,16.108,550000.0
2008-01-18 17:26:00,16.081,16.197,16.081,16.087,450000.0
2008-01-18 17:27:00,16.182,16.182,16.049,16.127,650000.0
2008-01-18 17:28:00,16.102,16.17,16.013,16.013,550000.0
2008-01-18 17:29:00,16.028,16.124,15.991,16.124,450000.0
2008-01-18 17:30:00,16.015,16.162,16.015,16.138,350000.0
2008-01-18 17:31:00,16.131,16.171,16.063,16.136,600000.0
2008-01-18 17:32:00,16.056,16.18,16.056,16.129,400000.0
2008-01-18 17:33:00,16.092,16.177,16.04,16.04,350000.0
2008-01-18 17:34:00,16.052,16.185,16.052,16.149,500000.0
2008-01-18 17:35:00,16.103,16.175,16.04,16.102,500000.0
2008-01-18 17:36:00,16.144,16.159,16.013,16.159,400000.0
2008-01-18 17:37:00,16.067,16.156,16.05,16.05,350000.0
2008-01-18 17:38:00,16.127,16.2,16.07,16.134,550000.0
2008-01-18 17:39:00,16.148,16.15,16.042,16.051,350000.0
2008-01-18 17:40:00,16.089,16.158,16.046,16.07,400000.0
2008-01-18 17:41:00,16.053,16.147,16.051,16.147,500000.0
2008-01-18 17:42:00,16.041,16.155,16.041,16.155,500000.0
2008-01-18 17:43:00,16.031,16.13,16.012,16.044,550000.0
2008-01-18 17:44:00,16.074,16.074,15.969,16.049,450000.0
2008-01-18 17:45:00,16.009,16.079,15.976,16.001,550000.0
2008-01-18 17:46:00,16.074,16.11,15.939,15.995,500000.0
2008-01-18 17:47:00,16.085,16.091,15.974,16.091,550000.0
2008-01-18 17:48:00,16.078,16.078,15.975,16.074,400000.0
2008-01-18 17:49:00,15.918,16.073,15.912,16.037,650000.0
2008-01-18 17:50:00,16.069,16.075,15.973,15.973,550000.0
2008-01-18 17:51:00,15.956,16.09,15.956,16.033,450000.0
2008-01-18 17:52:00,16.085,16.117,15.962,15.971,300000.0
2008-01-18 17:53:00,16.07,16.153,16.046,16.046,500000.0
2008-01-18 17:54:00,16.044,16.121,16.033,16.067,350000.0
2008-01-18 17:55:00,16.029,16.116,15.971,15.977,550000.0
2008-01-18 17:56:00,16.007,16.094,15.956,16.02,500000.0
2008-01-18 17:57:00,15.937,16.055,15.937,15.947,400000.0
2008-01-18 17:58:00,15.913,16.077,15.913,16.013,400000.0
2008-01-18 17:59:00,15.934,16.048,15.926,16.048,350000.0
2008-01-18 18:00:00,16.019,16.064,15.931,15.931,400000.0
2008-01-18 18:01:00,16.03,16.03,15.883,15.972,500000.0
2008-01-18 18:02:00,15.947,16.005,15.884,16.005,450000.0
2008-01-18 18:03:00,15.905,15.996,15.839,15.964,350000.0
2008-01-18 18:04:00,16.005,16.005,15.897,15.897,450000.0
2008-01-18 18:05:00,15.978,16.018,15.881,15.934,750000.0
2008-01-18 18:06:00,15.943,16.046,15.905,16.036,350000.0
2008-01-18 18:07:00,16.001,16.014,15.91,15.93,550000.0
2008-01-18 18:08:00,15.96,16.038,15.933,15.96,500000.0
2008-01-18 18:09:00,15.958,16.033,15.894,15.955,350000.0
2008-01-18 18:10:00,16.015,16.069,15.958,16.069,400000.0
2008-01-18 18:11:00,15.968,16.069,15.94,16.041,450000.0
2008-01-18 18:12:00,16.063,16.063,15.94,16.037,400000.0
2008-01-18 18:13:00,16.003,16.086,15.975,16.005,550000.0
2008-01-18 18:14:00,15.989,16.11,15.989,16.065,400000.0
2008-01-18 18:15:00,16.072,16.072,15.966,15.966,450000.0
2008-01-18 18:16:00,16.032,16.057,15.962,16.014,350000.0
2008-01-18 18:17:00,15.919,16.082,15.918,15.968,400000.0
2008-01-18 18:18:00,16.025,16.09,15.946,16.028,500000.0
2008-01-18 18:19:00,15.992,16.092,15.946,16.092,500000.0
2008-01-18 18:20:00,15.972,16.115,15.972,16.083,400000.0
2008-01-18 18:21:00,16.055,16.113,16.0,16.043,550000.0
2008-01-18 18:22:00,15.999,16.081,15.932,16.028,500000.0
2008-01-18 18:23:00,16.06,16.065,15.947,16.03,400000.0
2008-01-18 18:24:00,16.033,16.033,15.888,15.918,550000.0
2008-01-18 18:25:00,15.997,16.019,15.896,15.951,450000.0
2008-01-18 18:26:00,16.037,16.053,15.964,16.053,350000.0
2008-01-18 18:27:00,16.032,16.049,15.941,16.028,350000.0
2008-01-18 18:28:00,16.033,16.043,15.944,16.043,350000.0
2008-01-18 18:29:00,15.99,16.102,15.954,16.014,450000.0
2008-01-18 18:30:00,16.05,16.087,15.938,16.023,450000.0
2008-01-18 18:31:00,16.011,16.109,15.998,16.003,1550000.0
2008-01-18 18:32:00,15.993,16.099,15.962,15.995,450000.0
2008-01-18 18:33:00,15.977,16.093,15.941,15.988,400000.0
2008-01-18 18:34:00,15.995,16.107,15.973,16.007,550000.0
2008-01-18 18:35:00,16.0,16.083,16.0,16.014,350000.0
2008-01-18 18:36:00,16.012,16.112,15.994,16.001,500000.0
2008-01-18 18:37:00,15.98,16.065,15.954,16.041,400000.0
2008-01-18 18:38:00,16.015,16.066,15.947,15.999,450000.0
2008-01-18 18:39:00,16.039,16.041,15.937,16.041,400000.0
2008-01-18 18:40:00,16.043,16.052,15.957,16.052,350000.0
2008-01-18 18:41:00,16.038,16.046,15.88,16.022,500000.0
2008-01-18 18:42:00,15.992,15.995,15.887,15.887,400000.0
2008-01-18 18:43:00,16.03,16.03,15.882,15.911,500000.0
2008-01-18 18:44:00,15.952,16.027,15.898,15.995,500000.0
2008-01-18 18:45:00,15.99,16.035,15.923,15.923,400000.0
2008-01-18 18:46:00,16.023,16.023,15.878,15.974,550000.0
2008-01-18 18:47:00,15.962,15.991,15.872,15.912,550000.0
2008-01-18 18:48:00,15.965,16.001,15.876,15.892,400000.0
2008-01-18 18:49:00,15.877,15.987,15.877,15.974,400000.0
2008-01-18 18:50:00,15.984,15.984,15.866,15.953,350000.0
2008-01-18 18:51:00,15.934,15.953,15.8,15.946,550000.0
2008-01-18 18:52:00,15.922,15.964,15.837,15.953,350000.0
2008-01-18 18:53:00,15.889,15.955,15.84,15.927,450000.0
2008-01-18 18:54:00,15.888,15.963,15.883,15.963,400000.0
2008-01-18 18:55:00,15.936,15.936,15.878,15.88,350000.0
2008-01-18 18:56:00,15.896,15.913,15.826,15.871,450000.0
2008-01-18 18:57:00,15.965,15.973,15.85,15.962,450000.0
2008-01-18 18:58:00,15.933,15.947,15.864,15.931,1250000.0
2008-01-18 18:59:00,15.888,15.941,15.888,15.92,450000.0
2008-01-18 19:00:00,15.911,16.01,15.869,16.01,350000.0
2008-01-18 19:01:00,15.929,15.994,15.905,15.96,500000.0
2008-01-18 19:02:00,16.012,16.032,15.893,15.956,500000.0
2008-01-18 19:03:00,16.044,16.044,15.94,15.987,350000.0
2008-01-18 19:04:00,15.946,16.006,15.879,15.984,450000.0
2008-01-18 19:05:00,15.921,16.029,15.921,15.953,350000.0
2008-01-18 19:06:00,15.982,15.993,15.86,15.908,400000.0
2008-01-18 19:07:00,15.98,15.98,15.815,15.815,250000.0
2008-01-18 19:08:00,15.972,15.99,15.911,15.911,400000.0
2008-01-18 19:09:00,15.85,15.94,15.85,15.863,550000.0
2008-01-18 19:10:00,15.938,15.954,15.856,15.951,550000.0
2008-01-18 19:11:00,15.868,15.987,15.868,15.951,500000.0
2008-01-18 19:12:00,15.897,15.985,15.897,15.939,350000.0
2008-01-18 19:13:00,15.953,15.953,15.872,15.925,250000.0
2008-01-18 19:14:00,15.909,15.988,15.874,15.948,550000.0
2008-01-18 19:15:00,15.951,16.004,15.902,15.93,350000.0
2008-01-18 19:16:00,16.017,16.033,15.972,15.998,350000.0
2008-01-18 19:17:00,15.984,16.009,15.873,15.873,450000.0
2008-01-18 19:18:00,15.92,16.028,15.92,15.975,350000.0
2008-01-18 19:19:00,15.964,16.007,15.854,16.007,350000.0
2008-01-18 19:20:00,15.984,15.998,15.886,15.941,350000.0
2008-01-18 19:21:00,15.967,15.991,15.879,15.991,500000.0
2008-01-18 19:22:00,15.984,16.028,15.892,15.92,400000.0
2008-01-18 19:23:00,15.944,16.0,15.866,16.0,350000.0
2008-01-18 19:24:00,15.952,15.991,15.874,15.963,550000.0
2008-01-18 19:25:00,16.003,16.03,15.922,15.922,400000.0
2008-01-18 19:26:00,15.992,16.065,15.933,16.018,550000.0
2008-01-18 19:27:00,16.053,16.107,15.948,16.013,450000.0
2008-01-18 19:28:00,15.965,16.137,15.949,15.949,400000.0
2008-01-18 19:29:00,16.065,16.096,15.983,15.985,500000.0
2008-01-18 19:30:00,15.976,16.09,15.957,15.957,400000.0
2008-01-18 19:31:00,16.028,16.099,15.967,16.023,550000.0
2008-01-18 19:32:00,15.989,16.104,15.989,16.06,400000.0
2008-01-18 19:33:00,16.052,16.052,15.942,16.011,400000.0
2008-01-18 19:34:00,16.072,16.072,15.975,16.067,400000.0
2008-01-18 19:35:00,16.089,16.089,15.96,16.003,400000.0
2008-01-18 19:36:00,15.925,16.034,15.925,15.932,400000.0
2008-01-18 19:37:00,15.955,16.07,15.955,16.021,550000.0
2008-01-18 19:38:00,15.992,16.056,15.946,16.056,400000.0
2008-01-18 19:39:00,16.048,16.082,15.961,15.978,400000.0
2008-01-18 19:40:00,15.961,16.042,15.949,16.014,400000.0
2008-01-18 19:41:00,15.991,16.053,15.894,16.047,500000.0
2008-01-18 19:42:00,15.99,16.059,15.925,16.054,400000.0
2008-01-18 19:43:00,16.003,16.04,15.912,15.992,350000.0
2008-01-18 19:44:00,16.003,16.004,15.875,16.004,350000.0
2008-01-18 19:45:00,16.026,16.026,15.866,16.003,400000.0
2008-01-18 19:46:00,15.979,16.056,15.979,15.984,400000.0
2008-01-18 19:47:00,16.03,16.03,15.871,15.913,550000.0
2008-01-18 19:48:00,16.025,16.034,15.94,15.968,400000.0
2008-01-18 19:49:00,15.979,16.033,15.953,15.961,350000.0
2008-01-18 19:50:00,16.046,16.074,15.96,15.998,550000.0
2008-01-18 19:51:00,16.052,16.069,15.96,15.982,500000.0
2008-01-18 19:52:00,16.024,16.058,15.92,16.054,350000.0
2008-01-18 19:53:00,16.017,16.037,15.898,15.96,350000.0
2008-01-18 19:54:00,15.998,16.065,15.917,15.918,450000.0
2008-01-18 19:55:00,15.915,16.001,15.906,16.001,250000.0
2008-01-18 19:56:00,15.932,16.04,15.932,16.01,350000.0
2008-01-18 19:57:00,16.058,16.082,15.94,15.94,400000.0
2008-01-18 19:58:00,16.004,16.059,15.936,15.936,450000.0
2008-01-18 19:59:00,16.0,16.063,15.939,15.939,500000.0
2008-01-18 20:00:00,16.002,16.065,15.933,16.026,450000.0
2008-01-18 20:01:00,16.055,16.1,16.007,16.063,500000.0
2008-01-18 20:02:00,15.967,16.005,15.939,15.968,250000.0
2008-01-18 20:03:00,16.067,16.067,15.933,15.955,450000.0
2008-01-18 20:04:00,16.034,16.084,15.973,15.982,350000.0
2008-01-18 20:05:00,15.955,16.104,15.948,16.104,400000.0
2008-01-18 20:06:00,16.116,16.145,16.011,16.145,250000.0
2008-01-18 20:07:00,16.039,16.111,16.039,16.111,100000.0
2008-01-18 20:08:00,16.094,16.132,16.001,16.132,300000.0
2008-01-18 20:09:00,16.09,16.156,16.048,16.156,450000.0
2008-01-18 20:10:00,16.122,16.14,16.068,16.09,300000.0
2008-01-18 20:11:00,16.078,16.118,15.954,16.011,500000.0
2008-01-18 20:12:00,15.994,16.102,15.986,16.032,350000.0
2008-01-18 20:13:00,15.991,16.109,15.991,16.06,550000.0
2008-01-18 20:14:00,16.027,16.039,15.996,16.019,250000.0
2008-01-18 20:15:00,16.133,16.133,16.039,16.107,400000.0
2008-01-18 20:16:00,16.014,16.085,15.999,16.009,350000.0
2008-01-18 20:17:00,16.127,16.127,15.962,16.039,500000.0
2008-01-18 20:18:00,16.069,16.073,15.984,16.073,350000.0
2008-01-18 20:19:00,16.061,16.061,15.979,16.022,350000.0
2008-01-18 20:20:00,16.104,16.113,15.993,16.074,400000.0
2008-01-18 20:21:00,16.056,16.093,15.986,16.093,400000.0
2008-01-18 20:22:00,16.125,16.185,16.031,16.031,400000.0
2008-01-18 20:23:00,16.019,16.019,16.016,16.016,100000.0
2008-01-18 20:24:00,16.105,16.105,15.982,16.07,550000.0
2008-01-18 20:25:00,16.083,16.087,15.978,15.998,350000.0
2008-01-18 20:26:00,16.018,16.101,15.973,15.987,350000.0
2008-01-18 20:27:00,15.939,16.07,15.933,16.07,350000.0
2008-01-18 20:28:00,16.041,16.094,16.003,16.085,300000.0
2008-01-18 20:29:00,15.989,16.097,15.949,16.013,550000.0
2008-01-18 20:30:00,16.064,16.085,15.94,16.071,550000.0
2008-01-18 20:31:00,15.994,16.092,15.961,16.039,350000.0
2008-01-18 20:32:00,16.006,16.057,16.006,16.028,150000.0
2008-01-18 20:33:00,15.998,16.033,15.943,15.964,350000.0
2008-01-18 20:34:00,16.006,16.044,15.955,15.955,300000.0
2008-01-18 20:35:00,16.048,16.048,15.966,15.997,400000.0
2008-01-18 20:36:00,16.025,16.082,15.951,16.047,350000.0
2008-01-18 20:37:00,16.059,16.111,16.032,16.032,200000.0
2008-01-18 20:38:00,16.07,16.07,16.027,16.027,100000.0
2008-01-18 20:39:00,16.086,16.086,15.918,15.987,250000.0
2008-01-18 20:40:00,16.073,16.093,15.979,16.021,300000.0
2008-01-18 20:41:00,15.996,16.103,15.996,16.079,400000.0
2008-01-18 20:43:00,16.009,16.041,15.997,15.997,150000.0
2008-01-18 20:44:00,16.069,16.132,15.984,15.984,300000.0
2008-01-18 20:45:00,16.028,16.131,16.007,16.007,400000.0
2008-01-18 20:46:00,15.963,16.094,15.908,16.094,300000.0
2008-01-18 20:48:00,15.973,16.064,15.937,16.039,350000.0
2008-01-18 20:49:00,15.98,16.086,15.98,16.028,300000.0
2008-01-18 20:50:00,16.056,16.086,15.943,16.066,450000.0
2008-01-18 20:51:00,16.06,16.06,15.955,16.011,400000.0
2008-01-18 20:53:00,16.009,16.026,16.009,16.026,100000.0
2008-01-18 20:54:00,16.048,16.063,15.933,15.933,300000.0
2008-01-18 20:55:00,15.927,15.986,15.927,15.986,100000.0
2008-01-18 20:56:00,16.083,16.109,16.023,16.079,500000.0
2008-01-18 20:57:00,16.103,16.125,15.971,16.054,550000.0
2008-01-18 20:58:00,16.017,16.062,16.017,16.028,300000.0
2008-01-18 20:59:00,15.992,16.069,15.953,15.956,500000.0
2008-01-18 21:00:00,16.019,16.072,15.961,15.962,400000.0
2008-01-18 21:02:00,16.013,16.069,16.013,16.063,350000.0
2008-01-18 21:03:00,16.087,16.096,15.968,16.072,550000.0
2008-01-18 21:04:00,16.078,16.08,15.957,16.052,350000.0
2008-01-18 21:05:00,15.967,16.101,15.965,16.05,250000.0
2008-01-18 21:06:00,16.034,16.082,16.034,16.05,350000.0
2008-01-18 21:07:00,16.122,16.17,15.991,15.991,450000.0
2008-01-18 21:09:00,15.965,16.085,15.965,15.989,450000.0
2008-01-18 21:10:00,16.013,16.091,15.959,16.01,400000.0
2008-01-18 21:11:00,16.095,16.109,15.974,16.043,300000.0
2008-01-18 21:12:00,16.035,16.068,15.948,16.012,300000.0
2008-01-18 21:13:00,16.106,16.106,15.983,16.08,300000.0
2008-01-18 21:14:00,16.071,16.099,15.974,16.088,350000.0
2008-01-18 21:15:00,16.092,16.097,16.003,16.069,400000.0
2008-01-18 21:16:00,16.036,16.125,15.981,15.981,350000.0
2008-01-18 21:17:00,16.066,16.073,15.988,16.073,250000.0
2008-01-18 21:18:00,15.979,16.064,15.927,16.041,600000.0
2008-01-18 21:19:00,16.022,16.104,16.002,16.098,350000.0
2008-01-18 21:20:00,15.952,16.078,15.952,15.994,450000.0
2008-01-18 21:21:00,16.033,16.116,16.019,16.116,600000.0
2008-01-18 21:22:00,16.025,16.101,15.99,16.089,350000.0
2008-01-18 21:23:00,16.085,16.085,15.96,16.066,300000.0
2008-01-18 21:24:00,16.031,16.085,15.959,15.987,400000.0
2008-01-18 21:25:00,16.006,16.006,15.938,15.994,250000.0
2008-01-18 21:26:00,15.94,16.071,15.94,16.039,400000.0
2008-01-18 21:27:00,16.096,16.096,15.943,16.019,350000.0
2008-01-18 21:28:00,16.046,16.061,15.964,15.964,400000.0
2008-01-18 21:29:00,16.018,16.084,15.975,16.01,600000.0
2008-01-18 21:30:00,15.993,16.074,15.929,15.977,300000.0
2008-01-18 21:31:00,16.072,16.09,16.03,16.03,200000.0
2008-01-18 21:32:00,16.06,16.126,15.999,16.107,500000.0
2008-01-18 21:33:00,15.957,16.08,15.957,15.965,350000.0
2008-01-18 21:34:00,15.955,16.079,15.922,16.079,400000.0
2008-01-18 21:35:00,15.962,16.069,15.96,16.051,400000.0
2008-01-18 21:36:00,16.068,16.122,15.994,16.037,450000.0
2008-01-18 21:37:00,16.03,16.109,15.983,16.109,350000.0
2008-01-18 21:38:00,16.111,16.113,15.972,16.108,200000.0
2008-01-18 21:39:00,16.019,16.14,16.014,16.014,400000.0
2008-01-18 21:40:00,16.108,16.108,15.971,16.073,300000.0
2008-01-18 21:42:00,16.09,16.157,15.992,16.13,600000.0
2008-01-18 21:44:00,16.094,16.094,15.969,15.977,300000.0
2008-01-18 21:45:00,16.098,16.098,15.975,16.084,600000.0
2008-01-18 21:46:00,16.041,16.041,16.018,16.024,150000.0
2008-01-18 21:47:00,16.004,16.107,15.99,16.1,350000.0
2008-01-18 21:48:00,16.1,16.111,16.058,16.058,150000.0
2008-01-18 21:49:00,16.005,16.092,16.004,16.004,250000.0
2008-01-18 21:50:00,16.035,16.163,16.01,16.033,550000.0
2008-01-18 21:51:00,16.032,16.107,16.01,16.107,300000.0
2008-01-18 21:52:00,16.016,16.108,16.009,16.054,350000.0
2008-01-18 21:53:00,16.061,16.118,16.061,16.118,300000.0
2008-01-18 21:54:00,16.008,16.039,15.997,16.039,200000.0
2008-01-18 21:56:00,16.085,16.085,16.012,16.026,350000.0
2008-01-18 21:57:00,15.993,16.095,15.993,15.998,150000.0
2008-01-18 21:58:00,16.026,16.026,16.026,16.026,50000.0
2008-01-18 21:59:00,16.029,16.114,16.009,16.084,500000.0
2008-01-18 22:00:00,16.122,16.145,16.034,16.049,350000.0
2008-01-18 22:01:00,16.078,16.118,15.997,15.997,350000.0
2008-01-18 22:05:00,16.121,16.121,16.118,16.118,200000.0
2008-01-18 22:06:00,16.069,16.069,16.068,16.068,100000.0
2008-01-18 22:07:00,16.106,16.121,16.004,16.004,400000.0
2008-01-18 22:08:00,16.119,16.119,16.018,16.106,150000.0
2008-01-18 22:09:00,16.131,16.131,16.014,16.044,300000.0
2008-01-18 22:11:00,16.096,16.129,16.044,16.126,400000.0
2008-01-18 22:12:00,16.059,16.145,16.059,16.14,200000.0
2008-01-18 22:14:00,16.014,16.114,16.014,16.103,150000.0
2008-01-18 22:15:00,16.05,16.19,16.049,16.049,550000.0
2008-01-18 22:16:00,16.141,16.144,16.06,16.121,300000.0
2008-01-18 22:17:00,16.13,16.133,16.001,16.133,350000.0
2008-01-18 22:18:00,16.111,16.118,16.048,16.103,300000.0
2008-01-18 22:19:00,16.06,16.15,16.048,16.124,450000.0
2008-01-18 22:22:00,16.03,16.125,15.985,16.046,400000.0
2008-01-18 22:23:00,16.008,16.075,16.008,16.064,200000.0
2008-01-18 22:24:00,16.046,16.151,16.046,16.078,200000.0
2008-01-18 22:25:00,16.024,16.114,16.024,16.088,250000.0
2008-01-18 22:26:00,16.146,16.146,16.013,16.043,350000.0
2008-01-18 22:27:00,16.116,16.122,15.999,16.122,400000.0
2008-01-18 22:28:00,16.005,16.136,16.005,16.098,300000.0
2008-01-18 22:29:00,16.121,16.144,16.051,16.096,350000.0
2008-01-18 22:30:00,16.122,16.122,16.055,16.055,100000.0
2008-01-18 22:31:00,16.064,16.139,15.997,15.997,550000.0
2008-01-18 22:32:00,16.077,16.128,15.992,16.061,300000.0
2008-01-18 22:33:00,16.1,16.1,16.054,16.064,300000.0
2008-01-18 22:34:00,16.131,16.142,16.034,16.064,500000.0
2008-01-18 22:35:00,16.11,16.135,16.034,16.034,250000.0
2008-01-18 22:37:00,16.013,16.142,15.997,16.106,350000.0
2008-01-18 22:39:00,16.093,16.151,16.009,16.108,450000.0
2008-01-18 22:40:00,16.106,16.133,16.106,16.133,100000.0
2008-01-18 22:41:00,16.094,16.136,16.094,16.103,200000.0
2008-01-18 22:43:00,16.114,16.138,16.114,16.138,100000.0
2008-01-18 22:44:00,16.125,16.163,16.065,16.103,350000.0
2008-01-18 22:46:00,16.044,16.146,16.044,16.146,200000.0
2008-01-18 22:50:00,16.099,16.138,16.071,16.071,400000.0
2008-01-18 22:51:00,16.068,16.111,16.068,16.111,100000.0
2008-01-18 22:52:00,16.034,16.034,16.034,16.034,50000.0
2008-01-18 22:53:00,16.06,16.15,16.04,16.149,550000.0
2008-01-18 22:54:00,16.08,16.155,16.071,16.116,350000.0
2008-01-18 22:55:00,16.079,16.17,16.05,16.087,400000.0
2008-01-18 22:56:00,16.16,16.16,16.066,16.137,150000.0
2008-01-18 22:57:00,16.083,16.155,16.049,16.155,400000.0
2008-01-18 22:58:00,16.09,16.152,16.074,16.136,350000.0
2008-01-18 22:59:00,16.13,16.161,16.064,16.115,350000.0
2008-01-18 23:00:00,16.08,16.142,16.051,16.051,150000.0
2008-01-18 23:01:00,16.094,16.177,16.085,16.085,400000.0
2008-01-18 23:02:00,16.147,16.167,16.147,16.167,100000.0
2008-01-18 23:03:00,16.125,16.151,16.039,16.039,250000.0
2008-01-18 23:04:00,16.037,16.132,16.029,16.029,250000.0
2008-01-18 23:05:00,16.088,16.149,16.054,16.149,200000.0
2008-01-18 23:06:00,16.017,16.09,16.017,16.09,100000.0
2008-01-18 23:07:00,16.074,16.1,16.074,16.077,150000.0
2008-01-18 23:08:00,16.131,16.131,16.019,16.054,550000.0
2008-01-18 23:09:00,16.044,16.137,16.022,16.027,300000.0
2008-01-18 23:10:00,16.108,16.108,16.081,16.081,100000.0
2008-01-18 23:11:00,16.032,16.118,16.032,16.118,150000.0
2008-01-18 23:12:00,16.108,16.156,16.044,16.086,250000.0
2008-01-18 23:13:00,16.135,16.144,16.041,16.093,400000.0
2008-01-18 23:18:00,16.106,16.106,16.079,16.079,100000.0
2008-01-18 23:19:00,16.138,16.138,16.105,16.105,100000.0
2008-01-18 23:24:00,16.154,16.154,16.037,16.082,500000.0
2008-01-18 23:26:00,16.034,16.151,16.034,16.037,200000.0
2008-01-18 23:27:00,16.095,16.095,16.01,16.068,300000.0
2008-01-18 23:28:00,16.023,16.114,16.013,16.013,250000.0
2008-01-18 23:30:00,16.059,16.096,16.059,16.069,200000.0
2008-01-18 23:32:00,16.043,16.107,16.0,16.0,200000.0
2008-01-18 23:33:00,16.113,16.113,16.093,16.093,100000.0
2008-01-18 23:40:00,16.054,16.125,16.041,16.054,200000.0
2008-01-18 23:43:00,16.008,16.1,16.008,16.044,400000.0
2008-01-18 23:49:00,16.099,16.113,16.099,16.113,100000.0
2008-01-18 23:50:00,16.138,16.175,16.053,16.07,350000.0
2008-01-18 23:52:00,16.032,16.131,16.032,16.032,200000.0
2008-01-18 23:53:00,16.095,16.128,16.028,16.063,350000.0
2008-01-18 23:57:00,16.09,16.101,16.024,16.024,150000.0
2008-01-18 23:58:00,16.085,16.139,16.085,16.139,100000.0
2008-01-21 00:00:00,15.994,16.134,15.994,16.063,550000.0
2008-01-21 00:01:00,16.003,16.018,16.003,16.018,100000.0
2008-01-21 00:10:00,16.144,16.144,16.001,16.001,450000.0
2008-01-21 00:11:00,16.092,16.12,15.996,16.042,400000.0
2008-01-21 00:20:00,16.134,16.134,16.063,16.063,150000.0
2008-01-21 00:22:00,16.039,16.156,16.018,16.018,250000.0
2008-01-21 00:30:00,16.011,16.143,15.994,15.994,850000.0
2008-01-21 00:38:00,16.042,16.144,16.042,16.144,200000.0
2008-01-21 00:40:00,16.042,16.144,16.042,16.144,200000.0
2008-01-21 00:50:00,16.099,16.142,16.001,16.067,400000.0
2008-01-21 00:57:00,16.064,16.172,16.064,16.152,200000.0
2008-01-21 01:00:00,16.054,16.141,16.054,16.102,400000.0
2008-01-21 01:03:00,16.09,16.103,15.997,15.997,300000.0
2008-01-21 01:04:00,16.095,16.132,16.032,16.036,350000.0
2008-01-21 01:06:00,16.123,16.146,16.078,16.146,250000.0
2008-01-21 01:07:00,16.075,16.144,16.075,16.087,250000.0
2008-01-21 01:08:00,16.093,16.151,16.041,16.082,550000.0
2008-01-21 01:09:00,16.081,16.141,16.054,16.054,150000.0
2008-01-21 01:10:00,16.105,16.141,16.02,16.096,300000.0
2008-01-21 01:11:00,16.151,16.151,16.02,16.083,350000.0
2008-01-21 01:13:00,16.16,16.163,16.079,16.163,200000.0
2008-01-21 01:14:00,16.154,16.154,16.154,16.154,50000.0
2008-01-21 01:15:00,16.086,16.159,16.086,16.159,150000.0
2008-01-21 01:16:00,16.029,16.156,16.029,16.156,300000.0
2008-01-21 01:19:00,16.112,16.148,16.085,16.148,400000.0
2008-01-21 01:20:00,16.111,16.111,16.082,16.082,100000.0
2008-01-21 01:21:00,16.077,16.14,16.034,16.128,500000.0
2008-01-21 01:22:00,16.041,16.103,15.99,15.99,250000.0
2008-01-21 01:23:00,16.087,16.09,16.078,16.09,150000.0
2008-01-21 01:26:00,16.11,16.11,16.055,16.055,100000.0
2008-01-21 01:27:00,16.002,16.129,16.002,16.048,400000.0
2008-01-21 01:28:00,16.039,16.089,15.992,15.992,350000.0
2008-01-21 01:29:00,16.08,16.08,16.012,16.012,100000.0
2008-01-21 01:30:00,16.026,16.128,16.011,16.016,350000.0
2008-01-21 01:32:00,16.051,16.054,16.051,16.054,100000.0
2008-01-21 01:33:00,16.081,16.106,16.081,16.106,100000.0
2008-01-21 01:34:00,16.086,16.162,16.005,16.073,400000.0
2008-01-21 01:35:00,16.049,16.138,16.049,16.069,400000.0
2008-01-21 01:36:00,16.1,16.1,16.05,16.05,150000.0
2008-01-21 01:37:00,16.051,16.051,16.05,16.05,100000.0
2008-01-21 01:39:00,16.133,16.138,16.015,16.066,500000.0
2008-01-21 01:40:00,16.142,16.143,16.114,16.143,150000.0
2008-01-21 01:41:00,16.109,16.109,16.046,16.069,200000.0
2008-01-21 01:42:00,16.08,16.118,15.998,15.998,150000.0
2008-01-21 01:43:00,16.034,16.091,16.034,16.091,100000.0
2008-01-21 01:44:00,16.114,16.114,16.114,16.114,50000.0
2008-01-21 01:46:00,16.031,16.097,16.031,16.068,150000.0
2008-01-21 01:47:00,16.101,16.101,16.101,16.101,50000.0
2008-01-21 01:48:00,16.099,16.099,16.084,16.096,200000.0
2008-01-21 01:49:00,16.113,16.139,16.059,16.094,350000.0
2008-01-21 01:50:00,16.075,16.134,16.024,16.089,550000.0
2008-01-21 01:51:00,16.092,16.143,16.092,16.143,100000.0
2008-01-21 01:52:00,16.091,16.091,16.002,16.002,100000.0
2008-01-21 01:53:00,16.067,16.105,15.988,16.105,450000.0
2008-01-21 01:54:00,16.054,16.054,15.994,15.994,100000.0
2008-01-21 01:55:00,16.101,16.131,16.016,16.059,450000.0
2008-01-21 01:56:00,16.129,16.129,16.036,16.036,100000.0
2008-01-21 01:57:00,16.102,16.115,15.997,16.043,350000.0
2008-01-21 01:59:00,16.114,16.13,16.038,16.09,350000.0
2008-01-21 02:00:00,16.052,16.157,16.052,16.148,200000.0
2008-01-21 02:01:00,16.082,16.203,16.045,16.045,300000.0
2008-01-21 02:03:00,16.062,16.062,16.062,16.062,50000.0
2008-01-21 02:04:00,16.129,16.129,16.01,16.01,200000.0
2008-01-21 02:05:00,16.063,16.063,16.046,16.046,100000.0
2008-01-21 02:06:00,16.041,16.144,16.019,16.144,250000.0
2008-01-21 02:07:00,16.056,16.157,16.037,16.037,300000.0
2008-01-21 02:08:00,16.023,16.139,16.014,16.014,250000.0
2008-01-21 02:09:00,16.083,16.116,15.976,16.007,700000.0
2008-01-21 02:10:00,16.026,16.043,16.026,16.043,100000.0
2008-01-21 02:11:00,16.1,16.1,15.957,16.01,150000.0
2008-01-21 02:12:00,16.125,16.166,16.015,16.022,350000.0
2008-01-21 02:13:00,15.988,16.11,15.988,16.11,150000.0
2008-01-21 02:14:00,16.114,16.114,16.061,16.086,150000.0
2008-01-21 02:15:00,16.069,16.092,16.056,16.08,250000.0
2008-01-21 02:16:00,15.986,16.071,15.986,16.071,100000.0
2008-01-21 02:17:00,16.027,16.046,15.914,15.914,400000.0
2008-01-21 02:18:00,16.058,16.058,15.971,16.019,200000.0
2008-01-21 02:19:00,15.989,16.049,15.944,16.049,350000.0
2008-01-21 02:20:00,15.992,16.077,15.985,16.077,350000.0
2008-01-21 02:21:00,15.952,16.066,15.952,16.066,100000.0
2008-01-21 02:22:00,15.983,16.072,15.964,16.011,450000.0
2008-01-21 02:23:00,15.956,16.13,15.956,16.033,500000.0
2008-01-21 02:24:00,15.959,16.051,15.959,16.051,400000.0
2008-01-21 02:25:00,16.045,16.049,15.943,16.02,550000.0
2008-01-21 02:26:00,15.993,15.993,15.993,15.993,50000.0
2008-01-21 02:27:00,16.069,16.072,15.93,16.023,300000.0
2008-01-21 02:28:00,16.031,16.031,15.975,15.975,100000.0
2008-01-21 02:30:00,16.001,16.088,15.932,16.021,500000.0
2008-01-21 02:32:00,16.0,16.057,16.0,16.024,400000.0
2008-01-21 02:33:00,16.013,16.019,16.011,16.014,200000.0
2008-01-21 02:34:00,15.995,16.004,15.995,16.004,100000.0
2008-01-21 02:35:00,15.991,15.991,15.991,15.991,100000.0
2008-01-21 02:36:00,16.035,16.035,16.003,16.003,100000.0
2008-01-21 02:37:00,15.998,15.998,15.998,15.998,50000.0
2008-01-21 02:39:00,16.045,16.045,15.903,16.031,250000.0
2008-01-21 02:40:00,15.99,16.064,15.99,16.064,100000.0
2008-01-21 02:42:00,16.031,16.059,15.956,16.033,350000.0
2008-01-21 02:45:00,16.064,16.064,15.925,16.048,350000.0
2008-01-21 02:46:00,16.08,16.131,16.0,16.019,350000.0
2008-01-21 02:47:00,16.077,16.078,15.937,16.069,300000.0
2008-01-21 02:48:00,16.006,16.083,15.981,16.013,500000.0
2008-01-21 02:49:00,16.038,16.046,15.995,15.995,250000.0
2008-01-21 02:50:00,15.993,16.082,15.978,16.082,450000.0
2008-01-21 02:51:00,16.051,16.051,15.982,16.007,500000.0
2008-01-21 02:52:00,15.962,16.048,15.962,16.048,400000.0
2008-01-21 02:53:00,16.071,16.071,16.023,16.023,100000.0
2008-01-21 02:54:00,15.979,16.011,15.979,16.011,100000.0
2008-01-21 02:55:00,16.071,16.071,16.023,16.023,100000.0
2008-01-21 02:56:00,15.982,16.007,15.977,15.977,150000.0
2008-01-21 02:57:00,15.99,16.028,15.952,16.008,350000.0
2008-01-21 02:58:00,16.021,16.037,15.982,15.982,300000.0
2008-01-21 02:59:00,16.011,16.024,15.992,15.992,250000.0
2008-01-21 03:00:00,16.005,16.005,15.924,15.925,600000.0
2008-01-21 03:01:00,16.023,16.023,15.995,16.018,150000.0
2008-01-21 03:02:00,15.965,16.033,15.965,16.033,350000.0
2008-01-21 03:04:00,15.927,16.032,15.875,16.012,400000.0
2008-01-21 03:05:00,16.008,16.058,15.96,15.988,400000.0
2008-01-21 03:08:00,15.981,16.004,15.876,15.959,350000.0
2008-01-21 03:09:00,16.0,16.035,15.896,15.995,550000.0
2008-01-21 03:10:00,16.053,16.053,15.961,15.961,200000.0
2008-01-21 03:11:00,16.002,16.022,15.913,16.002,550000.0
2008-01-21 03:12:00,15.948,15.955,15.929,15.929,150000.0
2008-01-21 03:13:00,15.899,16.032,15.899,15.913,200000.0
2008-01-21 03:14:00,15.931,16.018,15.904,16.018,350000.0
2008-01-21 03:15:00,16.046,16.046,15.965,15.965,200000.0
2008-01-21 03:16:00,15.931,16.017,15.873,15.917,400000.0
2008-01-21 03:17:00,16.071,16.071,15.945,16.068,300000.0
2008-01-21 03:18:00,16.07,16.07,15.931,15.931,250000.0
2008-01-21 03:19:00,15.988,16.069,15.967,16.02,550000.0
2008-01-21 03:20:00,16.037,16.054,16.037,16.047,150000.0
2008-01-21 03:21:00,15.968,16.01,15.968,16.01,100000.0
2008-01-21 03:22:00,15.936,16.047,15.936,16.047,250000.0
2008-01-21 03:23:00,15.93,16.047,15.913,15.976,550000.0
2008-01-21 03:24:00,15.955,16.083,15.955,16.083,300000.0
2008-01-21 03:25:00,15.987,16.063,15.923,16.02,400000.0
2008-01-21 03:26:00,16.015,16.035,15.939,15.961,200000.0
2008-01-21 03:28:00,16.005,16.05,15.959,16.035,250000.0
2008-01-21 03:29:00,16.073,16.073,15.973,15.974,400000.0
2008-01-21 03:30:00,16.033,16.047,15.943,15.97,400000.0
2008-01-21 03:31:00,16.015,16.035,15.922,15.975,250000.0
2008-01-21 03:34:00,16.021,16.056,16.021,16.056,100000.0
2008-01-21 03:35:00,16.042,16.042,16.042,16.042,50000.0
2008-01-21 03:36:00,16.036,16.036,15.982,15.982,100000.0
2008-01-21 03:37:00,15.974,15.974,15.974,15.974,50000.0
2008-01-21 03:38:00,16.028,16.028,16.028,16.028,50000.0
2008-01-21 03:39:00,16.028,16.051,15.958,16.003,350000.0
2008-01-21 03:40:00,16.065,16.065,15.986,16.065,200000.0
2008-01-21 03:41:00,15.988,15.988,15.988,15.988,50000.0
2008-01-21 03:42:00,16.036,16.036,16.001,16.001,100000.0
2008-01-21 03:43:00,16.062,16.068,15.989,16.045,250000.0
2008-01-21 03:44:00,16.031,16.066,15.977,16.031,350000.0
2008-01-21 03:45:00,15.99,16.07,15.99,16.038,400000.0
2008-01-21 03:46:00,15.971,16.049,15.959,16.004,300000.0
2008-01-21 03:47:00,16.024,16.062,15.973,16.062,300000.0
2008-01-21 03:48:00,15.993,16.075,15.973,16.01,350000.0
2008-01-21 03:49:00,16.078,16.078,16.042,16.042,100000.0
2008-01-21 03:50:00,16.036,16.074,15.979,16.071,700000.0
2008-01-21 03:51:00,16.064,16.07,15.972,16.037,400000.0
2008-01-21 03:52:00,15.97,16.059,15.97,16.059,100000.0
2008-01-21 03:53:00,15.964,15.985,15.964,15.985,100000.0
2008-01-21 03:54:00,16.067,16.067,15.981,16.039,200000.0
2008-01-21 03:55:00,16.003,16.046,16.003,16.046,250000.0
2008-01-21 03:56:00,15.986,15.986,15.986,15.986,50000.0
2008-01-21 03:57:00,16.026,16.06,16.005,16.005,200000.0
2008-01-21 03:58:00,16.041,16.105,15.958,16.069,400000.0
2008-01-21 03:59:00,16.08,16.08,15.943,16.038,250000.0
2008-01-21 04:00:00,16.001,16.064,15.968,16.023,450000.0
2008-01-21 04:01:00,16.047,16.063,15.977,16.043,300000.0
2008-01-21 04:05:00,16.036,16.073,15.982,16.009,400000.0
2008-01-21 04:06:00,16.071,16.071,15.99,16.034,200000.0
2008-01-21 04:07:00,16.045,16.071,15.979,16.04,400000.0
2008-01-21 04:10:00,15.972,16.074,15.972,16.074,200000.0
2008-01-21 04:13:00,16.062,16.072,15.943,16.028,350000.0
2008-01-21 04:14:00,15.999,16.079,15.963,16.036,650000.0
2008-01-21 04:15:00,15.964,15.964,15.958,15.958,100000.0
2008-01-21 04:16:00,16.053,16.053,15.994,15.997,250000.0
2008-01-21 04:17:00,16.065,16.065,16.039,16.039,150000.0
2008-01-21 04:19:00,16.069,16.073,15.933,15.99,400000.0
2008-01-21 04:20:00,16.069,16.069,16.069,16.069,50000.0
2008-01-21 04:23:00,16.004,16.065,16.004,16.065,100000.0
2008-01-21 04:24:00,16.031,16.065,16.031,16.031,150000.0
2008-01-21 04:25:00,16.031,16.031,16.004,16.004,100000.0
2008-01-21 04:26:00,16.005,16.032,16.005,16.032,100000.0
2008-01-21 04:27:00,16.028,16.051,15.92,16.006,500000.0
2008-01-21 04:29:00,16.04,16.063,15.963,16.008,350000.0
2008-01-21 04:30:00,16.069,16.069,16.069,16.069,50000.0
2008-01-21 04:31:00,16.052,16.052,16.05,16.05,100000.0
2008-01-21 04:32:00,16.02,16.02,16.02,16.02,50000.0
2008-01-21 04:34:00,15.987,16.041,15.945,16.041,150000.0
2008-01-21 04:35:00,16.026,16.026,15.999,15.999,100000.0
2008-01-21 04:36:00,16.022,16.059,15.93,16.059,350000.0
2008-01-21 04:37:00,16.05,16.05,16.041,16.041,100000.0
2008-01-21 04:38:00,16.069,16.069,15.93,15.952,150000.0
2008-01-21 04:39:00,15.991,16.05,15.927,16.05,200000.0
2008-01-21 04:40:00,15.932,15.974,15.932,15.974,100000.0
2008-01-21 04:41:00,15.999,15.999,15.925,15.925,100000.0
2008-01-21 04:44:00,16.042,16.042,16.019,16.019,100000.0
2008-01-21 04:45:00,15.944,15.944,15.944,15.944,50000.0
2008-01-21 04:46:00,16.015,16.039,15.94,16.039,300000.0
2008-01-21 04:47:00,16.018,16.018,16.018,16.018,50000.0
2008-01-21 04:50:00,16.049,16.049,15.949,15.996,350000.0
2008-01-21 04:51:00,16.004,16.004,16.004,16.004,50000.0
2008-01-21 04:55:00,16.031,16.054,15.915,16.021,250000.0
2008-01-21 04:56:00,16.026,16.049,15.956,16.0,350000.0
2008-01-21 04:57:00,16.004,16.026,15.903,15.903,200000.0
2008-01-21 04:58:00,15.921,15.979,15.921,15.979,100000.0
2008-01-21 05:00:00,16.016,16.048,15.961,16.04,250000.0
2008-01-21 05:03:00,15.973,16.042,15.973,16.042,400000.0
2008-01-21 05:04:00,15.939,16.078,15.939,16.058,150000.0
2008-01-21 05:06:00,15.949,16.056,15.949,16.056,200000.0
2008-01-21 05:08:00,15.983,16.066,15.963,16.038,500000.0
2008-01-21 05:09:00,15.946,16.051,15.946,16.051,400000.0
2008-01-21 05:10:00,15.995,16.076,15.985,15.985,300000.0
2008-01-21 05:16:00,15.968,16.012,15.928,16.012,300000.0
2008-01-21 05:17:00,15.946,15.993,15.946,15.968,200000.0
2008-01-21 05:18:00,15.996,16.013,15.996,16.013,100000.0
2008-01-21 05:19:00,15.967,16.034,15.967,16.034,200000.0
2008-01-21 05:20:00,16.026,16.026,16.011,16.011,100000.0
2008-01-21 05:21:00,16.081,16.081,16.0,16.0,200000.0
2008-01-21 05:22:00,16.005,16.065,15.975,16.065,200000.0
2008-01-21 05:23:00,15.946,16.014,15.946,16.014,100000.0
2008-01-21 05:29:00,15.923,16.003,15.911,15.953,550000.0
2008-01-21 05:30:00,16.018,16.024,15.943,15.943,150000.0
2008-01-21 05:33:00,16.036,16.067,15.988,16.067,250000.0
2008-01-21 05:34:00,16.085,16.085,16.003,16.003,100000.0
2008-01-21 05:35:00,16.038,16.038,15.956,15.956,100000.0
2008-01-21 05:36:00,16.011,16.057,16.011,16.057,100000.0
2008-01-21 05:37:00,16.068,16.068,16.06,16.06,100000.0
2008-01-21 05:39:00,15.973,16.029,15.938,15.991,500000.0
2008-01-21 05:40:00,16.0,16.014,16.0,16.014,100000.0
2008-01-21 05:41:00,16.0,16.0,15.994,15.994,100000.0
2008-01-21 05:42:00,16.051,16.051,16.018,16.018,100000.0
2008-01-21 05:43:00,16.012,16.012,15.998,16.006,150000.0
2008-01-21 05:45:00,16.018,16.058,15.983,15.983,250000.0
2008-01-21 05:46:00,16.043,16.082,15.98,16.063,350000.0
2008-01-21 05:47:00,16.081,16.081,15.976,16.068,350000.0
2008-01-21 05:48:00,16.076,16.076,15.947,15.947,100000.0
2008-01-21 05:49:00,16.079,16.079,15.94,15.997,550000.0
2008-01-21 05:50:00,16.046,16.046,16.039,16.039,100000.0
2008-01-21 05:54:00,16.026,16.076,15.977,16.044,300000.0
2008-01-21 05:57:00,16.059,16.086,15.974,16.059,450000.0
2008-01-21 05:58:00,16.057,16.057,16.016,16.016,100000.0
2008-01-21 05:59:00,16.053,16.084,15.967,16.084,350000.0
2008-01-21 06:00:00,15.953,16.103,15.953,15.986,350000.0
2008-01-21 06:01:00,16.052,16.058,16.052,16.058,100000.0
2008-01-21 06:02:00,16.02,16.092,16.02,16.092,100000.0
2008-01-21 06:03:00,16.096,16.096,16.054,16.054,200000.0
2008-01-21 06:04:00,15.951,16.055,15.939,16.037,450000.0
2008-01-21 06:05:00,16.058,16.139,16.013,16.017,400000.0
2008-01-21 06:06:00,15.973,16.014,15.973,15.973,150000.0
2008-01-21 06:07:00,16.063,16.097,16.055,16.097,200000.0
2008-01-21 06:08:00,15.966,16.101,15.966,16.101,100000.0
2008-01-21 06:10:00,15.991,16.102,15.991,16.102,100000.0
2008-01-21 06:11:00,16.038,16.098,15.998,16.098,250000.0
2008-01-21 06:12:00,16.107,16.14,16.016,16.016,400000.0
2008-01-21 06:13:00,16.023,16.086,15.994,15.994,250000.0
2008-01-21 06:14:00,16.119,16.119,16.008,16.008,400000.0
2008-01-21 06:16:00,16.022,16.104,15.994,16.013,400000.0
2008-01-21 06:17:00,16.109,16.109,15.995,16.063,400000.0
2008-01-21 06:18:00,16.055,16.105,15.974,16.016,400000.0
2008-01-21 06:19:00,16.065,16.102,16.004,16.074,400000.0
2008-01-21 06:20:00,16.013,16.013,16.013,16.013,50000.0
2008-01-21 06:23:00,16.044,16.119,15.987,16.119,300000.0
2008-01-21 06:24:00,16.031,16.155,16.031,16.093,400000.0
2008-01-21 06:25:00,16.014,16.102,16.014,16.066,200000.0
2008-01-21 06:26:00,16.087,16.126,16.036,16.126,350000.0
2008-01-21 06:27:00,16.047,16.122,16.047,16.066,450000.0
2008-01-21 06:28:00,16.082,16.102,15.967,15.967,350000.0
2008-01-21 06:29:00,16.006,16.118,16.006,16.039,350000.0
2008-01-21 06:30:00,16.067,16.1,16.031,16.06,350000.0
2008-01-21 06:31:00,15.964,16.097,15.964,16.097,250000.0
2008-01-21 06:32:00,15.964,16.086,15.964,16.039,450000.0
2008-01-21 06:33:00,16.002,16.057,15.967,16.042,400000.0
2008-01-21 06:34:00,16.047,16.127,15.972,15.979,350000.0
2008-01-21 06:35:00,16.014,16.051,15.964,16.051,350000.0
2008-01-21 06:36:00,16.037,16.067,15.975,16.067,400000.0
2008-01-21 06:37:00,16.073,16.073,15.97,15.97,100000.0
2008-01-21 06:38:00,16.082,16.122,15.991,16.005,550000.0
2008-01-21 06:39:00,16.035,16.035,15.921,15.958,200000.0
2008-01-21 06:40:00,16.017,16.059,15.966,16.026,400000.0
2008-01-21 06:41:00,15.984,16.061,15.932,15.996,300000.0
2008-01-21 06:42:00,15.927,16.01,15.927,15.931,150000.0
2008-01-21 06:43:00,16.072,16.073,16.031,16.059,300000.0
2008-01-21 06:44:00,16.047,16.054,15.968,15.968,250000.0
2008-01-21 06:45:00,15.987,16.02,15.987,16.02,150000.0
2008-01-21 06:46:00,15.999,16.084,15.999,16.075,500000.0
2008-01-21 06:48:00,16.037,16.062,15.943,16.062,200000.0
2008-01-21 06:49:00,16.014,16.052,15.914,16.022,400000.0
2008-01-21 06:50:00,15.974,16.049,15.974,16.034,300000.0
2008-01-21 06:51:00,16.031,16.069,15.952,15.992,450000.0
2008-01-21 06:52:00,16.019,16.019,15.906,15.968,200000.0
2008-01-21 06:53:00,16.051,16.074,15.992,16.035,300000.0
2008-01-21 06:54:00,16.009,16.033,15.903,15.903,300000.0
2008-01-21 06:55:00,15.92,16.054,15.92,16.054,100000.0
2008-01-21 06:56:00,16.044,16.044,16.044,16.044,100000.0
2008-01-21 06:57:00,16.051,16.051,16.039,16.039,100000.0
2008-01-21 06:58:00,16.061,16.061,15.922,15.922,100000.0
2008-01-21 06:59:00,16.051,16.059,16.051,16.059,100000.0
2008-01-21 07:00:00,16.061,16.061,16.046,16.046,200000.0
2008-01-21 07:02:00,16.007,16.043,15.92,15.92,400000.0
2008-01-21 07:03:00,16.037,16.045,16.037,16.045,100000.0
2008-01-21 07:04:00,16.022,16.026,15.94,16.022,400000.0
2008-01-21 07:05:00,15.912,16.017,15.899,16.014,400000.0
2008-01-21 07:06:00,16.069,16.071,15.93,15.932,500000.0
2008-01-21 07:07:00,16.056,16.056,15.909,16.013,250000.0
2008-01-21 07:08:00,16.076,16.08,15.993,16.038,550000.0
2008-01-21 07:09:00,15.994,16.03,15.973,15.973,300000.0
2008-01-21 07:10:00,16.026,16.051,15.956,16.022,350000.0
2008-01-21 07:11:00,15.938,16.083,15.938,16.044,200000.0
2008-01-21 07:12:00,16.049,16.097,15.998,16.018,400000.0
2008-01-21 07:13:00,16.061,16.107,15.98,16.039,450000.0
2008-01-21 07:14:00,16.035,16.035,15.97,16.022,150000.0
2008-01-21 07:15:00,16.078,16.09,15.976,16.047,400000.0
2008-01-21 07:16:00,16.005,16.079,15.999,16.024,250000.0
2008-01-21 07:17:00,16.05,16.088,16.05,16.088,150000.0
2008-01-21 07:18:00,16.073,16.083,15.96,16.033,400000.0
2008-01-21 07:19:00,15.957,16.1,15.957,16.1,350000.0
2008-01-21 07:20:00,15.949,16.085,15.949,16.085,400000.0
2008-01-21 07:21:00,16.049,16.049,15.943,15.994,250000.0
2008-01-21 07:22:00,16.058,16.074,15.944,16.074,250000.0
2008-01-21 07:23:00,16.11,16.11,16.021,16.021,300000.0
2008-01-21 07:24:00,16.004,16.085,15.985,16.008,400000.0
2008-01-21 07:25:00,16.011,16.128,16.011,16.082,350000.0
2008-01-21 07:26:00,16.048,16.073,16.035,16.042,300000.0
2008-01-21 07:27:00,16.021,16.042,15.961,15.961,200000.0
2008-01-21 07:28:00,16.005,16.071,15.944,16.032,400000.0
2008-01-21 07:29:00,16.065,16.065,15.958,15.99,500000.0
2008-01-21 07:30:00,16.066,16.069,15.946,15.984,900000.0
2008-01-21 07:31:00,16.075,16.075,16.016,16.035,350000.0
2008-01-21 07:32:00,15.99,16.069,15.93,15.988,350000.0
2008-01-21 07:33:00,16.051,16.051,15.895,15.939,300000.0
2008-01-21 07:34:00,16.07,16.07,15.979,16.011,200000.0
2008-01-21 07:35:00,16.037,16.045,15.97,15.992,400000.0
2008-01-21 07:36:00,16.067,16.067,15.984,15.984,100000.0
2008-01-21 07:37:00,16.029,16.072,15.913,16.02,500000.0
2008-01-21 07:38:00,15.964,16.036,15.964,15.998,300000.0
2008-01-21 07:40:00,16.036,16.066,15.928,16.028,500000.0
2008-01-21 07:41:00,15.969,16.085,15.969,15.978,300000.0
2008-01-21 07:42:00,16.065,16.135,15.969,15.969,500000.0
2008-01-21 07:43:00,16.059,16.059,15.926,15.945,250000.0
2008-01-21 07:46:00,16.009,16.009,15.945,15.953,350000.0
2008-01-21 07:47:00,15.97,16.047,15.961,16.047,300000.0
2008-01-21 07:48:00,16.007,16.081,15.965,16.02,450000.0
2008-01-21 07:49:00,16.035,16.078,15.98,16.078,500000.0
2008-01-21 07:50:00,15.993,16.061,15.92,15.978,700000.0
2008-01-21 07:51:00,15.949,16.048,15.949,16.048,100000.0
2008-01-21 07:52:00,16.085,16.085,15.951,16.081,300000.0
2008-01-21 07:53:00,16.019,16.06,15.948,16.06,300000.0
2008-01-21 07:54:00,16.03,16.05,15.973,16.009,300000.0
2008-01-21 07:55:00,15.973,16.045,15.957,16.03,300000.0
2008-01-21 07:56:00,15.969,16.078,15.969,16.058,250000.0
2008-01-21 07:57:00,16.029,16.057,15.966,15.966,400000.0
2008-01-21 07:58:00,15.904,16.041,15.904,16.041,350000.0
2008-01-21 07:59:00,15.908,16.031,15.866,16.009,700000.0
2008-01-21 08:00:00,16.041,16.06,15.947,16.042,550000.0
2008-01-21 08:01:00,16.063,16.063,15.939,15.939,150000.0
2008-01-21 08:02:00,16.012,16.059,15.921,16.027,250000.0
2008-01-21 08:03:00,16.027,16.043,15.972,16.004,300000.0
2008-01-21 08:04:00,16.03,16.062,15.957,16.042,350000.0
2008-01-21 08:05:00,16.05,16.05,15.943,16.022,150000.0
2008-01-21 08:06:00,16.064,16.064,15.914,16.045,250000.0
2008-01-21 08:07:00,15.921,16.008,15.905,15.922,400000.0
2008-01-21 08:08:00,16.04,16.05,15.956,16.021,400000.0
2008-01-21 08:09:00,16.061,16.067,15.924,16.037,250000.0
2008-01-21 08:10:00,16.029,16.029,15.893,16.026,400000.0
2008-01-21 08:11:00,15.96,16.056,15.911,16.0,300000.0
2008-01-21 08:12:00,16.039,16.043,16.039,16.043,100000.0
2008-01-21 08:13:00,16.011,16.011,15.931,15.931,100000.0
2008-01-21 08:14:00,16.015,16.015,15.925,15.982,300000.0
2008-01-21 08:15:00,15.963,16.021,15.936,15.969,300000.0
2008-01-21 08:16:00,16.059,16.065,15.939,15.939,300000.0
2008-01-21 08:17:00,15.919,16.03,15.919,15.939,250000.0
2008-01-21 08:18:00,16.05,16.05,16.029,16.033,150000.0
2008-01-21 08:19:00,15.912,16.001,15.898,15.926,400000.0
2008-01-21 08:20:00,15.974,16.042,15.931,16.028,350000.0
2008-01-21 08:21:00,16.056,16.056,15.94,15.94,300000.0
2008-01-21 08:22:00,15.954,16.043,15.92,16.041,450000.0
2008-01-21 08:23:00,15.981,16.059,15.981,16.012,150000.0
2008-01-21 08:24:00,15.912,15.912,15.886,15.886,300000.0
2008-01-21 08:25:00,15.984,16.005,15.905,15.943,550000.0
2008-01-21 08:26:00,15.908,16.034,15.908,16.029,400000.0
2008-01-21 08:27:00,16.016,16.054,15.976,16.008,250000.0
2008-01-21 08:28:00,15.965,16.053,15.939,15.939,250000.0
2008-01-21 08:29:00,16.011,16.041,15.885,16.041,400000.0
2008-01-21 08:30:00,15.888,16.01,15.866,15.908,350000.0
2008-01-21 08:31:00,16.022,16.049,15.93,16.049,500000.0
2008-01-21 08:32:00,15.911,16.052,15.911,16.011,400000.0
2008-01-21 08:33:00,15.962,16.026,15.962,16.014,400000.0
2008-01-21 08:34:00,15.875,16.008,15.875,16.008,400000.0
2008-01-21 08:35:00,15.954,16.033,15.932,16.033,350000.0
2008-01-21 08:36:00,15.972,16.036,15.869,16.036,300000.0
2008-01-21 08:37:00,15.998,16.039,15.939,16.039,450000.0
2008-01-21 08:38:00,15.953,16.026,15.919,15.993,500000.0
2008-01-21 08:39:00,15.948,16.042,15.912,15.918,500000.0
2008-01-21 08:40:00,15.952,16.035,15.922,15.969,450000.0
2008-01-21 08:41:00,15.888,15.981,15.88,15.906,250000.0
2008-01-21 08:42:00,15.889,16.022,15.889,15.954,400000.0
2008-01-21 08:43:00,15.976,15.976,15.902,15.94,250000.0
2008-01-21 08:44:00,16.005,16.036,15.932,15.963,500000.0
2008-01-21 08:46:00,15.968,15.979,15.893,15.966,350000.0
2008-01-21 08:47:00,16.0,16.064,15.944,15.969,500000.0
2008-01-21 08:49:00,15.914,16.008,15.903,16.008,550000.0
2008-01-21 08:50:00,15.959,16.054,15.959,16.039,350000.0
2008-01-21 08:51:00,15.896,16.003,15.896,15.94,450000.0
2008-01-21 08:52:00,15.946,16.024,15.946,16.001,550000.0
2008-01-21 08:53:00,15.934,16.018,15.923,15.983,550000.0
2008-01-21 08:54:00,15.979,16.005,15.935,15.982,300000.0
2008-01-21 08:55:00,15.981,15.981,15.872,15.901,250000.0
2008-01-21 08:56:00,15.999,16.014,15.863,15.951,500000.0
2008-01-21 08:57:00,15.987,16.015,15.875,15.952,500000.0
2008-01-21 08:58:00,16.0,16.003,15.91,15.941,400000.0
2008-01-21 08:59:00,15.893,16.022,15.893,15.967,350000.0
2008-01-21 09:00:00,15.944,15.981,15.891,15.951,350000.0
2008-01-21 09:01:00,16.03,16.03,15.913,16.0,250000.0
2008-01-21 09:02:00,15.934,16.036,15.895,16.002,400000.0
2008-01-21 09:03:00,15.894,16.006,15.894,15.906,500000.0
2008-01-21 09:04:00,15.986,16.026,15.874,16.026,500000.0
2008-01-21 09:05:00,15.986,16.002,15.925,15.982,450000.0
2008-01-21 09:06:00,16.019,16.019,15.848,15.936,400000.0
2008-01-21 09:07:00,15.998,16.008,15.903,15.988,350000.0
2008-01-21 09:08:00,16.043,16.043,15.937,16.001,400000.0
2008-01-21 09:09:00,15.95,16.032,15.934,15.975,350000.0
2008-01-21 09:10:00,16.014,16.014,15.889,15.889,400000.0
2008-01-21 09:11:00,15.992,16.032,15.914,16.024,350000.0
2008-01-21 09:12:00,15.989,16.049,15.9,15.982,350000.0
2008-01-21 09:13:00,15.912,16.016,15.912,15.945,350000.0
2008-01-21 09:14:00,15.912,16.028,15.911,15.911,500000.0
2008-01-21 09:15:00,15.975,15.975,15.917,15.961,300000.0
2008-01-21 09:16:00,15.969,16.039,15.895,16.009,400000.0
2008-01-21 09:17:00,15.987,16.049,15.929,15.929,300000.0
2008-01-21 09:18:00,16.031,16.031,15.933,16.001,450000.0
2008-01-21 09:19:00,16.019,16.02,15.88,16.02,250000.0
2008-01-21 09:20:00,16.017,16.032,15.922,16.032,400000.0
2008-01-21 09:21:00,15.942,16.023,15.907,16.014,500000.0
2008-01-21 09:22:00,15.988,16.034,15.916,15.991,600000.0
2008-01-21 09:23:00,16.016,16.016,15.879,15.972,250000.0
2008-01-21 09:24:00,16.01,16.01,15.912,15.969,350000.0
2008-01-21 09:25:00,15.964,16.025,15.931,16.025,350000.0
2008-01-21 09:26:00,15.886,16.028,15.881,15.881,350000.0
2008-01-21 09:27:00,15.972,16.008,15.905,15.905,350000.0
2008-01-21 09:28:00,16.016,16.016,15.869,15.991,350000.0
2008-01-21 09:29:00,15.96,16.0,15.911,16.0,450000.0
2008-01-21 09:30:00,15.97,15.977,15.874,15.952,350000.0
2008-01-21 09:31:00,15.977,15.977,15.813,15.844,250000.0
2008-01-21 09:32:00,15.968,15.973,15.813,15.973,350000.0
2008-01-21 09:33:00,15.888,16.045,15.888,15.999,500000.0
2008-01-21 09:34:00,15.98,16.007,15.87,15.979,550000.0
2008-01-21 09:35:00,15.929,15.949,15.84,15.949,450000.0
2008-01-21 09:36:00,15.968,15.986,15.866,15.897,350000.0
2008-01-21 09:37:00,15.917,15.946,15.815,15.924,450000.0
2008-01-21 09:38:00,15.874,16.036,15.874,16.003,350000.0
2008-01-21 09:39:00,15.944,15.944,15.813,15.873,400000.0
2008-01-21 09:40:00,15.848,15.941,15.812,15.812,400000.0
2008-01-21 09:41:00,15.953,15.999,15.88,15.909,500000.0
2008-01-21 09:42:00,15.931,15.951,15.83,15.873,300000.0
2008-01-21 09:43:00,15.875,15.982,15.866,15.905,350000.0
2008-01-21 09:44:00,15.889,15.958,15.849,15.888,350000.0
2008-01-21 09:45:00,15.926,15.967,15.868,15.967,250000.0
2008-01-21 09:46:00,15.876,15.924,15.802,15.802,350000.0
2008-01-21 09:47:00,15.905,15.995,15.902,15.936,400000.0
2008-01-21 09:48:00,15.97,15.98,15.851,15.895,450000.0
2008-01-21 09:49:00,15.842,15.957,15.823,15.928,400000.0
2008-01-21 09:50:00,15.88,15.923,15.847,15.847,350000.0
2008-01-21 09:51:00,15.849,16.013,15.849,15.944,350000.0
2008-01-21 09:52:00,15.865,16.004,15.865,15.969,450000.0
2008-01-21 09:53:00,15.877,15.955,15.851,15.945,400000.0
2008-01-21 09:54:00,15.872,15.879,15.82,15.873,250000.0
2008-01-21 09:55:00,15.904,15.938,15.802,15.938,450000.0
2008-01-21 09:56:00,15.878,15.898,15.766,15.898,550000.0
2008-01-21 09:57:00,15.819,15.955,15.819,15.898,350000.0
2008-01-21 09:58:00,15.959,16.015,15.848,15.848,350000.0
2008-01-21 09:59:00,15.855,15.942,15.787,15.942,450000.0
2008-01-21 10:00:00,15.839,15.924,15.839,15.924,250000.0
2008-01-21 10:01:00,15.938,15.961,15.852,15.852,350000.0
2008-01-21 10:02:00,15.931,15.931,15.846,15.863,250000.0
2008-01-21 10:03:00,15.804,15.937,15.795,15.904,550000.0
2008-01-21 10:04:00,15.925,15.958,15.822,15.841,550000.0
2008-01-21 10:05:00,15.858,15.902,15.788,15.892,450000.0
2008-01-21 10:06:00,15.864,15.894,15.806,15.894,350000.0
2008-01-21 10:07:00,15.958,15.958,15.857,15.857,400000.0
2008-01-21 10:08:00,15.879,15.951,15.844,15.951,500000.0
2008-01-21 10:09:00,15.886,16.013,15.886,15.95,600000.0
2008-01-21 10:10:00,15.862,15.932,15.816,15.851,350000.0
2008-01-21 10:11:00,15.902,15.962,15.842,15.937,550000.0
2008-01-21 10:12:00,15.846,15.95,15.798,15.95,500000.0
2008-01-21 10:13:00,15.85,15.929,15.81,15.929,750000.0
2008-01-21 10:14:00,15.86,15.935,15.858,15.935,400000.0
2008-01-21 10:15:00,15.932,15.956,15.804,15.918,400000.0
2008-01-21 10:16:00,15.892,15.921,15.809,15.904,400000.0
2008-01-21 10:17:00,15.875,15.944,15.852,15.869,350000.0
2008-01-21 10:18:00,15.887,15.987,15.838,15.922,550000.0
2008-01-21 10:19:00,15.877,16.005,15.877,15.982,400000.0
2008-01-21 10:20:00,15.871,15.959,15.856,15.856,550000.0
2008-01-21 10:21:00,15.828,15.959,15.811,15.94,500000.0
2008-01-21 10:22:00,15.945,15.972,15.869,15.935,400000.0
2008-01-21 10:23:00,15.839,15.945,15.839,15.928,250000.0
2008-01-21 10:24:00,15.931,15.95,15.883,15.929,350000.0
2008-01-21 10:25:00,15.965,16.01,15.857,15.883,450000.0
2008-01-21 10:26:00,15.942,15.942,15.813,15.871,550000.0
2008-01-21 10:27:00,15.922,15.947,15.849,15.849,300000.0
2008-01-21 10:28:00,15.9,15.925,15.8,15.803,450000.0
2008-01-21 10:29:00,15.926,15.926,15.77,15.888,500000.0
2008-01-21 10:30:00,15.887,15.918,15.78,15.887,500000.0
2008-01-21 10:31:00,15.822,15.897,15.792,15.792,300000.0
2008-01-21 10:32:00,15.896,15.924,15.801,15.898,450000.0
2008-01-21 10:33:00,15.921,15.921,15.831,15.831,250000.0
2008-01-21 10:34:00,15.855,15.909,15.819,15.893,350000.0
2008-01-21 10:35:00,15.829,15.891,15.816,15.826,400000.0
2008-01-21 10:36:00,15.815,15.921,15.815,15.904,400000.0
2008-01-21 10:37:00,15.948,15.951,15.811,15.912,500000.0
2008-01-21 10:38:00,15.858,15.946,15.802,15.862,350000.0
2008-01-21 10:39:00,15.891,15.891,15.765,15.765,300000.0
2008-01-21 10:40:00,15.826,15.918,15.774,15.842,400000.0
2008-01-21 10:41:00,15.897,15.924,15.78,15.9,550000.0
2008-01-21 10:42:00,15.877,15.9,15.756,15.9,350000.0
2008-01-21 10:43:00,15.916,15.916,15.748,15.784,350000.0
2008-01-21 10:44:00,15.861,15.872,15.75,15.785,450000.0
2008-01-21 10:45:00,15.9,15.9,15.773,15.846,500000.0
2008-01-21 10:46:00,15.838,15.884,15.72,15.828,350000.0
2008-01-21 10:47:00,15.793,15.902,15.767,15.767,250000.0
2008-01-21 10:48:00,15.802,15.904,15.745,15.904,350000.0
2008-01-21 10:49:00,15.881,15.909,15.793,15.871,500000.0
2008-01-21 10:50:00,15.864,15.872,15.795,15.871,500000.0
2008-01-21 10:51:00,15.847,15.875,15.739,15.796,450000.0
2008-01-21 10:52:00,15.791,15.871,15.766,15.871,350000.0
2008-01-21 10:53:00,15.815,15.926,15.776,15.78,350000.0
2008-01-21 10:54:00,15.859,15.87,15.796,15.802,550000.0
2008-01-21 10:55:00,15.778,15.881,15.775,15.804,350000.0
2008-01-21 10:56:00,15.806,15.862,15.797,15.808,350000.0
2008-01-21 10:57:00,15.854,15.885,15.731,15.731,550000.0
2008-01-21 10:58:00,15.868,15.911,15.796,15.831,350000.0
2008-01-21 10:59:00,15.869,15.92,15.766,15.766,450000.0
2008-01-21 11:00:00,15.828,15.914,15.777,15.808,350000.0
2008-01-21 11:01:00,15.81,15.939,15.805,15.824,550000.0
2008-01-21 11:02:00,15.898,15.911,15.792,15.81,400000.0
2008-01-21 11:03:00,15.831,15.907,15.733,15.789,550000.0
2008-01-21 11:04:00,15.89,15.937,15.785,15.885,550000.0
2008-01-21 11:05:00,15.902,15.902,15.752,15.794,550000.0
2008-01-21 11:06:00,15.879,15.91,15.763,15.814,500000.0
2008-01-21 11:07:00,15.775,15.901,15.771,15.87,400000.0
2008-01-21 11:08:00,15.85,15.871,15.783,15.783,400000.0
2008-01-21 11:09:00,15.874,15.874,15.768,15.865,500000.0
2008-01-21 11:10:00,15.726,15.876,15.726,15.808,400000.0
2008-01-21 11:11:00,15.864,15.881,15.745,15.852,350000.0
2008-01-21 11:12:00,15.874,15.881,15.749,15.782,350000.0
2008-01-21 11:13:00,15.861,15.888,15.742,15.888,500000.0
2008-01-21 11:14:00,15.781,15.872,15.736,15.872,400000.0
2008-01-21 11:15:00,15.769,15.882,15.762,15.817,400000.0
2008-01-21 11:16:00,15.861,15.899,15.767,15.767,350000.0
2008-01-21 11:17:00,15.835,15.851,15.758,15.758,350000.0
2008-01-21 11:18:00,15.849,15.856,15.749,15.835,350000.0
2008-01-21 11:19:00,15.79,15.895,15.773,15.895,550000.0
2008-01-21 11:20:00,15.864,15.864,15.71,15.73,450000.0
2008-01-21 11:21:00,15.841,15.841,15.679,15.687,450000.0
2008-01-21 11:22:00,15.789,15.859,15.742,15.742,350000.0
2008-01-21 11:23:00,15.8,15.874,15.732,15.742,500000.0
2008-01-21 11:24:00,15.762,15.878,15.762,15.825,550000.0
2008-01-21 11:25:00,15.774,15.873,15.718,15.789,400000.0
2008-01-21 11:26:00,15.846,15.846,15.699,15.8,400000.0
2008-01-21 11:27:00,15.745,15.845,15.745,15.838,500000.0
2008-01-21 11:28:00,15.72,15.804,15.702,15.804,350000.0
2008-01-21 11:29:00,15.733,15.815,15.673,15.815,500000.0
2008-01-21 11:30:00,15.8,15.861,15.75,15.781,450000.0
2008-01-21 11:31:00,15.819,15.87,15.745,15.827,500000.0
2008-01-21 11:32:00,15.862,15.93,15.774,15.78,500000.0
2008-01-21 11:33:00,15.742,15.869,15.738,15.848,450000.0
2008-01-21 11:34:00,15.867,15.895,15.812,15.891,400000.0
2008-01-21 11:35:00,15.885,15.901,15.763,15.844,450000.0
2008-01-21 11:36:00,15.846,15.907,15.785,15.907,550000.0
2008-01-21 11:37:00,15.909,15.909,15.735,15.791,400000.0
2008-01-21 11:38:00,15.927,15.93,15.788,15.788,400000.0
2008-01-21 11:39:00,15.808,15.878,15.759,15.789,350000.0
2008-01-21 11:40:00,15.819,15.883,15.798,15.798,550000.0
2008-01-21 11:41:00,15.802,15.87,15.781,15.847,350000.0
2008-01-21 11:42:00,15.775,15.868,15.721,15.868,500000.0
2008-01-21 11:43:00,15.889,15.889,15.787,15.887,350000.0
2008-01-21 11:44:00,15.871,15.871,15.729,15.84,450000.0
2008-01-21 11:45:00,15.852,15.873,15.776,15.777,350000.0
2008-01-21 11:46:00,15.844,15.886,15.749,15.78,400000.0
2008-01-21 11:47:00,15.839,15.916,15.787,15.815,550000.0
2008-01-21 11:48:00,15.849,15.892,15.802,15.865,400000.0
2008-01-21 11:49:00,15.85,15.893,15.79,15.819,350000.0
2008-01-21 11:50:00,15.79,15.866,15.735,15.866,350000.0
2008-01-21 11:51:00,15.851,15.87,15.732,15.849,550000.0
2008-01-21 11:52:00,15.789,15.884,15.747,15.883,450000.0
2008-01-21 11:53:00,15.768,15.905,15.768,15.804,400000.0
2008-01-21 11:54:00,15.888,15.888,15.738,15.794,400000.0
2008-01-21 11:55:00,15.842,15.896,15.774,15.879,350000.0
2008-01-21 11:56:00,15.819,15.884,15.807,15.811,350000.0
2008-01-21 11:57:00,15.845,15.899,15.787,15.893,550000.0
2008-01-21 11:58:00,15.784,15.898,15.77,15.898,350000.0
2008-01-21 11:59:00,15.848,15.9,15.79,15.816,450000.0
2008-01-21 12:00:00,15.836,15.836,15.732,15.732,300000.0
2008-01-21 12:01:00,15.764,15.887,15.763,15.807,450000.0
2008-01-21 12:02:00,15.895,15.917,15.847,15.903,350000.0
2008-01-21 12:03:00,15.816,15.907,15.778,15.881,1000000.0
2008-01-21 12:04:00,15.883,15.898,15.783,15.898,400000.0
2008-01-21 12:05:00,15.893,15.948,15.824,15.851,350000.0
2008-01-21 12:06:00,15.92,15.92,15.851,15.851,350000.0
2008-01-21 12:07:00,15.81,15.877,15.794,15.805,350000.0
2008-01-21 12:09:00,15.814,15.898,15.808,15.841,350000.0
2008-01-21 12:10:00,15.887,15.914,15.814,15.859,400000.0
2008-01-21 12:11:00,15.927,15.95,15.804,15.896,450000.0
2008-01-21 12:12:00,15.774,15.919,15.774,15.79,350000.0
2008-01-21 12:13:00,15.86,15.88,15.762,15.778,500000.0
2008-01-21 12:14:00,15.873,15.913,15.759,15.913,400000.0
2008-01-21 12:15:00,15.812,15.812,15.769,15.803,250000.0
2008-01-21 12:16:00,15.868,15.871,15.757,15.809,400000.0
2008-01-21 12:17:00,15.885,15.917,15.868,15.893,400000.0
2008-01-21 12:18:00,15.841,15.878,15.77,15.775,450000.0
2008-01-21 12:19:00,15.825,15.908,15.771,15.794,450000.0
2008-01-21 12:20:00,15.853,15.944,15.822,15.855,500000.0
2008-01-21 12:21:00,15.805,15.905,15.802,15.891,400000.0
2008-01-21 12:22:00,15.774,15.902,15.742,15.815,450000.0
2008-01-21 12:23:00,15.785,15.882,15.785,15.882,400000.0
2008-01-21 12:24:00,15.895,15.925,15.821,15.911,600000.0
2008-01-21 12:25:00,15.911,15.934,15.792,15.848,500000.0
2008-01-21 12:26:00,15.855,15.93,15.798,15.883,400000.0
2008-01-21 12:27:00,15.887,15.918,15.809,15.896,550000.0
2008-01-21 12:28:00,15.887,15.912,15.8,15.8,550000.0
2008-01-21 12:29:00,15.876,15.918,15.828,15.898,550000.0
2008-01-21 12:30:00,15.876,15.924,15.815,15.887,500000.0
2008-01-21 12:31:00,15.751,15.891,15.751,15.87,450000.0
2008-01-21 12:32:00,15.849,15.888,15.789,15.882,400000.0
2008-01-21 12:33:00,15.849,15.891,15.771,15.771,300000.0
2008-01-21 12:34:00,15.9,15.942,15.82,15.82,350000.0
2008-01-21 12:35:00,15.9,15.9,15.717,15.855,500000.0
2008-01-21 12:36:00,15.877,15.906,15.816,15.816,400000.0
2008-01-21 12:37:00,15.891,15.916,15.783,15.887,550000.0
2008-01-21 12:38:00,15.79,15.887,15.79,15.837,450000.0
2008-01-21 12:39:00,15.847,15.894,15.714,15.894,550000.0
2008-01-21 12:40:00,15.857,15.894,15.781,15.894,450000.0
2008-01-21 12:41:00,15.865,15.904,15.778,15.904,450000.0
2008-01-21 12:42:00,15.799,15.913,15.799,15.859,400000.0
2008-01-21 12:43:00,15.867,15.936,15.851,15.891,500000.0
2008-01-21 12:44:00,15.852,15.903,15.846,15.89,350000.0
2008-01-21 12:45:00,15.875,15.908,15.759,15.901,400000.0
2008-01-21 12:46:00,15.849,15.861,15.808,15.851,350000.0
2008-01-21 12:47:00,15.908,15.908,15.768,15.808,300000.0
2008-01-21 12:48:00,15.78,15.875,15.739,15.872,300000.0
2008-01-21 12:49:00,15.825,15.923,15.798,15.801,500000.0
2008-01-21 12:50:00,15.789,15.946,15.789,15.82,400000.0
2008-01-21 12:51:00,15.805,15.897,15.776,15.852,350000.0
2008-01-21 12:52:00,15.823,15.933,15.81,15.856,500000.0
2008-01-21 12:53:00,15.765,15.877,15.765,15.852,500000.0
2008-01-21 12:54:00,15.831,15.861,15.752,15.806,450000.0
2008-01-21 12:55:00,15.712,15.807,15.712,15.775,350000.0
2008-01-21 12:56:00,15.76,15.848,15.76,15.789,500000.0
2008-01-21 12:57:00,15.748,15.846,15.748,15.836,350000.0
2008-01-21 12:58:00,15.76,15.83,15.701,15.716,400000.0
2008-01-21 12:59:00,15.832,15.832,15.684,15.713,350000.0
2008-01-21 13:00:00,15.833,15.833,15.764,15.8,350000.0
2008-01-21 13:01:00,15.664,15.826,15.664,15.763,400000.0
2008-01-21 13:02:00,15.682,15.795,15.67,15.691,400000.0
2008-01-21 13:03:00,15.757,15.776,15.709,15.763,450000.0
2008-01-21 13:04:00,15.718,15.752,15.628,15.737,400000.0
2008-01-21 13:05:00,15.651,15.845,15.625,15.783,550000.0
2008-01-21 13:06:00,15.779,15.78,15.67,15.737,450000.0
2008-01-21 13:07:00,15.717,15.757,15.614,15.712,400000.0
2008-01-21 13:08:00,15.646,15.734,15.607,15.607,400000.0
2008-01-21 13:09:00,15.696,15.75,15.623,15.75,500000.0
2008-01-21 13:10:00,15.696,15.71,15.615,15.671,350000.0
2008-01-21 13:11:00,15.654,15.74,15.654,15.728,400000.0
2008-01-21 13:12:00,15.742,15.775,15.659,15.66,550000.0
2008-01-21 13:13:00,15.683,15.757,15.628,15.757,450000.0
2008-01-21 13:14:00,15.693,15.739,15.657,15.706,400000.0
2008-01-21 13:15:00,15.693,15.767,15.693,15.709,300000.0
2008-01-21 13:16:00,15.719,15.722,15.62,15.722,350000.0
2008-01-21 13:17:00,15.665,15.73,15.637,15.719,500000.0
2008-01-21 13:18:00,15.731,15.742,15.656,15.717,350000.0
2008-01-21 13:19:00,15.745,15.753,15.635,15.65,400000.0
2008-01-21 13:20:00,15.667,15.725,15.629,15.694,500000.0
2008-01-21 13:21:00,15.631,15.749,15.631,15.633,350000.0
2008-01-21 13:22:00,15.763,15.763,15.627,15.699,400000.0
2008-01-21 13:23:00,15.737,15.772,15.656,15.772,400000.0
2008-01-21 13:24:00,15.699,15.784,15.656,15.774,400000.0
2008-01-21 13:25:00,15.762,15.794,15.697,15.794,350000.0
2008-01-21 13:26:00,15.736,15.82,15.675,15.766,400000.0
2008-01-21 13:27:00,15.771,15.808,15.688,15.808,550000.0
2008-01-21 13:28:00,15.763,15.842,15.714,15.812,400000.0
2008-01-21 13:29:00,15.791,15.791,15.637,15.759,350000.0
2008-01-21 13:30:00,15.686,15.747,15.656,15.66,550000.0
2008-01-21 13:31:00,15.658,15.778,15.652,15.778,450000.0
2008-01-21 13:32:00,15.674,15.765,15.662,15.662,350000.0
2008-01-21 13:33:00,15.754,15.779,15.642,15.68,500000.0
2008-01-21 13:34:00,15.666,15.805,15.666,15.682,350000.0
2008-01-21 13:35:00,15.774,15.774,15.67,15.749,400000.0
2008-01-21 13:36:00,15.733,15.81,15.676,15.768,450000.0
2008-01-21 13:37:00,15.772,15.772,15.674,15.766,400000.0
2008-01-21 13:38:00,15.713,15.792,15.662,15.792,400000.0
2008-01-21 13:39:00,15.764,15.775,15.668,15.767,500000.0
2008-01-21 13:40:00,15.742,15.785,15.661,15.785,350000.0
2008-01-21 13:41:00,15.686,15.778,15.686,15.766,250000.0
2008-01-21 13:42:00,15.745,15.778,15.671,15.71,400000.0
2008-01-21 13:43:00,15.775,15.788,15.611,15.745,500000.0
2008-01-21 13:45:00,15.664,15.774,15.637,15.751,400000.0
2008-01-21 13:46:00,15.712,15.786,15.67,15.736,450000.0
2008-01-21 13:47:00,15.691,15.73,15.668,15.668,350000.0
2008-01-21 13:48:00,15.718,15.801,15.705,15.798,500000.0
2008-01-21 13:49:00,15.771,15.788,15.652,15.707,400000.0
2008-01-21 13:50:00,15.745,15.796,15.688,15.753,500000.0
2008-01-21 13:51:00,15.691,15.791,15.666,15.71,550000.0
2008-01-21 13:52:00,15.785,15.788,15.657,15.758,350000.0
2008-01-21 13:53:00,15.694,15.805,15.694,15.699,450000.0
2008-01-21 13:54:00,15.79,15.79,15.615,15.767,400000.0
2008-01-21 13:55:00,15.738,15.781,15.702,15.737,350000.0
2008-01-21 13:56:00,15.742,15.742,15.658,15.687,350000.0
2008-01-21 13:57:00,15.725,15.782,15.666,15.666,400000.0
2008-01-21 13:58:00,15.731,15.746,15.629,15.746,400000.0
2008-01-21 13:59:00,15.651,15.756,15.588,15.756,450000.0
2008-01-21 14:00:00,15.726,15.746,15.607,15.681,350000.0
2008-01-21 14:01:00,15.648,15.687,15.588,15.685,350000.0
2008-01-21 14:02:00,15.628,15.727,15.604,15.682,350000.0
2008-01-21 14:03:00,15.697,15.706,15.65,15.706,250000.0
2008-01-21 14:04:00,15.624,15.729,15.624,15.729,350000.0
2008-01-21 14:05:00,15.702,15.73,15.568,15.636,400000.0
2008-01-21 14:06:00,15.721,15.721,15.631,15.701,350000.0
2008-01-21 14:07:00,15.629,15.711,15.629,15.698,400000.0
2008-01-21 14:08:00,15.692,15.732,15.615,15.705,550000.0
2008-01-21 14:09:00,15.624,15.758,15.624,15.66,550000.0
2008-01-21 14:10:00,15.637,15.733,15.637,15.669,350000.0
2008-01-21 14:11:00,15.707,15.744,15.669,15.744,350000.0
2008-01-21 14:12:00,15.717,15.745,15.63,15.745,400000.0
2008-01-21 14:13:00,15.715,15.752,15.684,15.697,350000.0
2008-01-21 14:14:00,15.757,15.757,15.641,15.671,350000.0
2008-01-21 14:15:00,15.628,15.774,15.628,15.689,500000.0
2008-01-21 14:16:00,15.733,15.733,15.598,15.715,250000.0
2008-01-21 14:17:00,15.691,15.697,15.617,15.654,450000.0
2008-01-21 14:18:00,15.608,15.719,15.596,15.606,400000.0
2008-01-21 14:19:00,15.674,15.71,15.581,15.705,500000.0
2008-01-21 14:20:00,15.591,15.684,15.591,15.605,350000.0
2008-01-21 14:21:00,15.685,15.705,15.583,15.583,350000.0
2008-01-21 14:22:00,15.589,15.705,15.589,15.628,400000.0
2008-01-21 14:23:00,15.685,15.692,15.593,15.6,650000.0
2008-01-21 14:24:00,15.699,15.709,15.62,15.623,550000.0
2008-01-21 14:26:00,15.641,15.71,15.589,15.644,350000.0
2008-01-21 14:27:00,15.654,15.669,15.595,15.667,400000.0
2008-01-21 14:28:00,15.652,15.698,15.556,15.661,550000.0
2008-01-21 14:29:00,15.647,15.664,15.589,15.589,450000.0
2008-01-21 14:30:00,15.668,15.676,15.567,15.624,400000.0
2008-01-21 14:31:00,15.544,15.658,15.544,15.636,400000.0
2008-01-21 14:32:00,15.532,15.625,15.532,15.625,400000.0
2008-01-21 14:33:00,15.592,15.668,15.577,15.668,400000.0
2008-01-21 14:34:00,15.612,15.655,15.531,15.533,450000.0
2008-01-21 14:35:00,15.644,15.695,15.611,15.617,350000.0
2008-01-21 14:36:00,15.585,15.688,15.553,15.663,450000.0
2008-01-21 14:37:00,15.576,15.665,15.502,15.665,550000.0
2008-01-21 14:38:00,15.647,15.659,15.551,15.604,400000.0
2008-01-21 14:39:00,15.574,15.677,15.539,15.632,800000.0
2008-01-21 14:40:00,15.699,15.708,15.674,15.692,300000.0
2008-01-21 14:41:00,15.665,15.734,15.625,15.734,350000.0
2008-01-21 14:42:00,15.692,15.758,15.632,15.721,400000.0
2008-01-21 14:43:00,15.688,15.716,15.528,15.716,500000.0
2008-01-21 14:44:00,15.637,15.721,15.606,15.721,450000.0
2008-01-21 14:45:00,15.695,15.743,15.6,15.743,400000.0
2008-01-21 14:46:00,15.669,15.752,15.659,15.702,350000.0
2008-01-21 14:47:00,15.694,15.747,15.614,15.736,350000.0
2008-01-21 14:48:00,15.73,15.763,15.67,15.744,400000.0
2008-01-21 14:49:00,15.795,15.807,15.658,15.658,500000.0
2008-01-21 14:50:00,15.667,15.762,15.637,15.743,400000.0
2008-01-21 14:51:00,15.763,15.768,15.649,15.713,350000.0
2008-01-21 14:52:00,15.761,15.761,15.641,15.672,450000.0
2008-01-21 14:53:00,15.669,15.739,15.638,15.718,400000.0
2008-01-21 14:54:00,15.74,15.766,15.621,15.677,400000.0
2008-01-21 14:55:00,15.748,15.792,15.667,15.667,450000.0
2008-01-21 14:57:00,15.74,15.795,15.698,15.761,500000.0
2008-01-21 14:58:00,15.717,15.726,15.619,15.726,400000.0
2008-01-21 14:59:00,15.714,15.787,15.656,15.787,550000.0
2008-01-21 15:00:00,15.676,15.739,15.634,15.634,350000.0
2008-01-21 15:01:00,15.755,15.755,15.599,15.644,400000.0
2008-01-21 15:02:00,15.712,15.741,15.634,15.696,400000.0
2008-01-21 15:03:00,15.715,15.762,15.645,15.704,550000.0
2008-01-21 15:04:00,15.771,15.791,15.679,15.746,400000.0
2008-01-21 15:05:00,15.594,15.746,15.594,15.746,550000.0
2008-01-21 15:06:00,15.733,15.752,15.706,15.714,400000.0
2008-01-21 15:07:00,15.638,15.749,15.619,15.719,350000.0
2008-01-21 15:10:00,15.675,15.736,15.601,15.667,400000.0
2008-01-21 15:11:00,15.733,15.735,15.628,15.716,500000.0
2008-01-21 15:12:00,15.684,15.74,15.629,15.74,350000.0
2008-01-21 15:13:00,15.668,15.748,15.629,15.629,400000.0
2008-01-21 15:14:00,15.639,15.722,15.627,15.635,350000.0
2008-01-21 15:15:00,15.643,15.776,15.607,15.665,400000.0
2008-01-21 15:16:00,15.609,15.736,15.609,15.736,350000.0
2008-01-21 15:17:00,15.6,15.745,15.6,15.718,500000.0
2008-01-21 15:18:00,15.695,15.695,15.588,15.692,450000.0
2008-01-21 15:19:00,15.653,15.742,15.588,15.588,450000.0
2008-01-21 15:20:00,15.659,15.727,15.632,15.641,550000.0
2008-01-21 15:21:00,15.641,15.689,15.612,15.689,400000.0
2008-01-21 15:22:00,15.696,15.727,15.63,15.705,350000.0
2008-01-21 15:23:00,15.652,15.721,15.648,15.717,400000.0
2008-01-21 15:24:00,15.623,15.75,15.623,15.75,500000.0
2008-01-21 15:25:00,15.728,15.728,15.584,15.632,450000.0
2008-01-21 15:26:00,15.699,15.733,15.604,15.604,450000.0
2008-01-21 15:27:00,15.644,15.754,15.644,15.742,400000.0
2008-01-21 15:28:00,15.658,15.741,15.649,15.729,550000.0
2008-01-21 15:29:00,15.723,15.723,15.596,15.623,400000.0
2008-01-21 15:30:00,15.685,15.711,15.588,15.649,450000.0
2008-01-21 15:31:00,15.652,15.744,15.652,15.691,500000.0
2008-01-21 15:32:00,15.729,15.746,15.593,15.69,500000.0
2008-01-21 15:33:00,15.675,15.743,15.619,15.683,550000.0
2008-01-21 15:34:00,15.655,15.739,15.655,15.739,450000.0
2008-01-21 15:35:00,15.729,15.771,15.601,15.673,500000.0
2008-01-21 15:36:00,15.718,15.768,15.664,15.754,550000.0
2008-01-21 15:37:00,15.715,15.741,15.609,15.655,450000.0
2008-01-21 15:38:00,15.656,15.744,15.635,15.661,450000.0
2008-01-21 15:39:00,15.672,15.755,15.665,15.755,350000.0
2008-01-21 15:40:00,15.655,15.77,15.643,15.643,250000.0
2008-01-21 15:41:00,15.676,15.726,15.59,15.615,350000.0
2008-01-21 15:42:00,15.74,15.74,15.584,15.612,450000.0
2008-01-21 15:43:00,15.693,15.723,15.624,15.685,450000.0
2008-01-21 15:44:00,15.744,15.761,15.658,15.745,350000.0
2008-01-21 15:46:00,15.759,15.8,15.678,15.781,350000.0
2008-01-21 15:47:00,15.72,15.737,15.583,15.621,550000.0
2008-01-21 15:48:00,15.673,15.729,15.634,15.65,350000.0
2008-01-21 15:49:00,15.755,15.777,15.709,15.777,350000.0
2008-01-21 15:50:00,15.783,15.783,15.659,15.681,550000.0
2008-01-21 15:51:00,15.734,15.752,15.627,15.717,550000.0
2008-01-21 15:52:00,15.623,15.73,15.602,15.602,350000.0
2008-01-21 15:53:00,15.731,15.775,15.664,15.719,500000.0
2008-01-21 15:54:00,15.748,15.791,15.635,15.718,400000.0
2008-01-21 15:55:00,15.667,15.764,15.667,15.764,150000.0
2008-01-21 15:56:00,15.78,15.782,15.644,15.644,450000.0
2008-01-21 15:57:00,15.702,15.75,15.671,15.686,450000.0
2008-01-21 15:58:00,15.71,15.771,15.646,15.686,400000.0
2008-01-21 15:59:00,15.793,15.793,15.679,15.704,450000.0
2008-01-21 16:00:00,15.77,15.841,15.657,15.743,550000.0
2008-01-21 16:01:00,15.754,15.805,15.695,15.758,450000.0
2008-01-21 16:03:00,15.68,15.736,15.625,15.651,400000.0
2008-01-21 16:04:00,15.633,15.775,15.633,15.715,550000.0
2008-01-21 16:06:00,15.715,15.767,15.644,15.765,500000.0
2008-01-21 16:07:00,15.771,15.771,15.663,15.663,500000.0
2008-01-21 16:08:00,15.662,15.785,15.662,15.74,450000.0
2008-01-21 16:09:00,15.676,15.789,15.676,15.789,350000.0
2008-01-21 16:10:00,15.732,15.804,15.677,15.772,400000.0
2008-01-21 16:11:00,15.759,15.801,15.674,15.713,500000.0
2008-01-21 16:12:00,15.676,15.774,15.627,15.774,400000.0
2008-01-21 16:13:00,15.707,15.804,15.689,15.694,450000.0
2008-01-21 16:14:00,15.727,15.737,15.645,15.688,350000.0
2008-01-21 16:15:00,15.666,15.759,15.627,15.665,400000.0
2008-01-21 16:16:00,15.699,15.779,15.648,15.742,550000.0
2008-01-21 16:17:00,15.75,15.799,15.664,15.664,350000.0
2008-01-21 16:18:00,15.789,15.808,15.68,15.749,400000.0
2008-01-21 16:19:00,15.676,15.786,15.676,15.78,500000.0
2008-01-21 16:20:00,15.765,15.765,15.631,15.71,550000.0
2008-01-21 16:21:00,15.641,15.752,15.615,15.616,400000.0
2008-01-21 16:22:00,15.723,15.73,15.641,15.678,450000.0
2008-01-21 16:23:00,15.652,15.761,15.649,15.649,400000.0
2008-01-21 16:24:00,15.727,15.758,15.662,15.662,350000.0
2008-01-21 16:25:00,15.721,15.738,15.605,15.669,450000.0
2008-01-21 16:26:00,15.703,15.737,15.601,15.601,550000.0
2008-01-21 16:27:00,15.737,15.777,15.662,15.749,650000.0
2008-01-21 16:28:00,15.712,15.721,15.606,15.701,550000.0
2008-01-21 16:29:00,15.653,15.729,15.632,15.658,400000.0
2008-01-21 16:30:00,15.634,15.718,15.58,15.695,550000.0
2008-01-21 16:31:00,15.758,15.758,15.634,15.634,500000.0
2008-01-21 16:32:00,15.683,15.737,15.646,15.737,400000.0
2008-01-21 16:33:00,15.64,15.729,15.603,15.641,550000.0
2008-01-21 16:34:00,15.695,15.74,15.637,15.65,400000.0
2008-01-21 16:35:00,15.616,15.696,15.599,15.637,400000.0
2008-01-21 16:36:00,15.698,15.755,15.633,15.64,400000.0
2008-01-21 16:37:00,15.621,15.723,15.578,15.709,400000.0
2008-01-21 16:38:00,15.561,15.695,15.561,15.597,450000.0
2008-01-21 16:39:00,15.725,15.725,15.628,15.72,500000.0
2008-01-21 16:40:00,15.643,15.702,15.625,15.678,450000.0
2008-01-21 16:41:00,15.651,15.744,15.609,15.711,400000.0
2008-01-21 16:42:00,15.713,15.77,15.623,15.748,700000.0
2008-01-21 16:43:00,15.623,15.748,15.623,15.674,350000.0
2008-01-21 16:44:00,15.634,15.745,15.634,15.744,550000.0
2008-01-21 16:45:00,15.678,15.758,15.675,15.675,250000.0
2008-01-21 16:46:00,15.721,15.761,15.667,15.708,500000.0
2008-01-21 16:47:00,15.632,15.728,15.587,15.619,600000.0
2008-01-21 16:48:00,15.744,15.778,15.659,15.659,500000.0
2008-01-21 16:49:00,15.71,15.752,15.626,15.626,450000.0
2008-01-21 16:50:00,15.745,15.75,15.626,15.626,500000.0
2008-01-21 16:51:00,15.663,15.701,15.555,15.621,500000.0
2008-01-21 16:52:00,15.614,15.727,15.596,15.727,400000.0
2008-01-21 16:53:00,15.705,15.74,15.628,15.662,400000.0
2008-01-21 16:54:00,15.588,15.714,15.588,15.631,450000.0
2008-01-21 16:55:00,15.742,15.747,15.611,15.747,500000.0
2008-01-21 16:56:00,15.651,15.75,15.62,15.634,400000.0
2008-01-21 16:57:00,15.658,15.713,15.658,15.66,250000.0
2008-01-21 16:59:00,15.669,15.756,15.638,15.649,400000.0
2008-01-21 17:00:00,15.745,15.745,15.641,15.689,350000.0
2008-01-21 17:01:00,15.741,15.748,15.626,15.748,450000.0
2008-01-21 17:02:00,15.66,15.718,15.613,15.669,400000.0
2008-01-21 17:03:00,15.656,15.685,15.554,15.589,450000.0
2008-01-21 17:04:00,15.636,15.729,15.601,15.667,350000.0
2008-01-21 17:05:00,15.73,15.73,15.595,15.685,400000.0
2008-01-21 17:07:00,15.654,15.721,15.621,15.622,450000.0
2008-01-21 17:08:00,15.592,15.73,15.592,15.648,500000.0
2008-01-21 17:09:00,15.736,15.763,15.618,15.618,450000.0
2008-01-21 17:10:00,15.726,15.736,15.636,15.698,550000.0
2008-01-21 17:11:00,15.7,15.7,15.588,15.678,250000.0
2008-01-21 17:12:00,15.62,15.717,15.62,15.696,400000.0
2008-01-21 17:13:00,15.704,15.704,15.568,15.568,600000.0
2008-01-21 17:14:00,15.634,15.709,15.57,15.709,550000.0
2008-01-21 17:15:00,15.699,15.699,15.574,15.649,350000.0
2008-01-21 17:16:00,15.719,15.719,15.614,15.685,450000.0
2008-01-21 17:17:00,15.628,15.724,15.549,15.724,550000.0
2008-01-21 17:18:00,15.66,15.706,15.618,15.706,350000.0
2008-01-21 17:19:00,15.699,15.757,15.598,15.659,550000.0
2008-01-21 17:20:00,15.715,15.739,15.596,15.611,350000.0
2008-01-21 17:21:00,15.675,15.711,15.626,15.626,400000.0
2008-01-21 17:22:00,15.685,15.7,15.579,15.588,400000.0
2008-01-21 17:23:00,15.573,15.689,15.57,15.689,550000.0
2008-01-21 17:24:00,15.605,15.729,15.605,15.661,450000.0
2008-01-21 17:25:00,15.702,15.702,15.544,15.612,550000.0
2008-01-21 17:26:00,15.576,15.725,15.576,15.603,450000.0
2008-01-21 17:27:00,15.686,15.7,15.579,15.655,650000.0
2008-01-21 17:28:00,15.594,15.675,15.533,15.553,550000.0
2008-01-21 17:29:00,15.568,15.718,15.568,15.658,450000.0
2008-01-21 17:30:00,15.509,15.621,15.509,15.61,350000.0
2008-01-21 17:31:00,15.584,15.618,15.497,15.594,600000.0
2008-01-21 17:32:00,15.545,15.647,15.532,15.605,400000.0
2008-01-21 17:33:00,15.559,15.64,15.493,15.493,350000.0
2008-01-21 17:34:00,15.497,15.627,15.497,15.595,500000.0
2008-01-21 17:35:00,15.564,15.617,15.499,15.552,500000.0
2008-01-21 17:36:00,15.622,15.646,15.493,15.61,400000.0
2008-01-21 17:37:00,15.437,15.543,15.437,15.438,350000.0
2008-01-21 17:38:00,15.519,15.533,15.412,15.497,550000.0
2008-01-21 17:39:00,15.517,15.53,15.435,15.449,350000.0
2008-01-21 17:40:00,15.468,15.537,15.42,15.453,400000.0
2008-01-21 17:41:00,15.48,15.601,15.477,15.578,500000.0
2008-01-21 17:42:00,15.437,15.583,15.437,15.583,500000.0
2008-01-21 17:43:00,15.468,15.574,15.468,15.506,550000.0
2008-01-21 17:44:00,15.561,15.587,15.479,15.553,450000.0
2008-01-21 17:45:00,15.518,15.618,15.493,15.511,550000.0
2008-01-21 17:46:00,15.59,15.59,15.467,15.543,500000.0
2008-01-21 17:47:00,15.547,15.58,15.451,15.58,550000.0
2008-01-21 17:48:00,15.58,15.598,15.469,15.598,400000.0
2008-01-21 17:49:00,15.453,15.571,15.426,15.56,650000.0
2008-01-21 17:50:00,15.572,15.572,15.453,15.453,550000.0
2008-01-21 17:51:00,15.497,15.576,15.476,15.516,450000.0
2008-01-21 17:52:00,15.554,15.604,15.479,15.479,300000.0
2008-01-21 17:53:00,15.538,15.582,15.516,15.516,500000.0
2008-01-21 17:54:00,15.532,15.604,15.519,15.558,350000.0
2008-01-21 17:55:00,15.521,15.615,15.44,15.474,550000.0
2008-01-21 17:56:00,15.523,15.62,15.507,15.57,500000.0
2008-01-21 17:57:00,15.487,15.578,15.483,15.491,400000.0
2008-01-21 17:58:00,15.504,15.66,15.504,15.569,400000.0
2008-01-21 17:59:00,15.482,15.605,15.482,15.605,350000.0
2008-01-21 18:00:00,15.551,15.593,15.461,15.461,400000.0
2008-01-21 18:01:00,15.58,15.601,15.47,15.552,500000.0
2008-01-21 18:02:00,15.54,15.594,15.488,15.594,450000.0
2008-01-21 18:03:00,15.557,15.596,15.442,15.504,350000.0
2008-01-21 18:04:00,15.615,15.615,15.504,15.504,450000.0
2008-01-21 18:05:00,15.566,15.639,15.479,15.514,750000.0
2008-01-21 18:06:00,15.503,15.605,15.466,15.605,350000.0
2008-01-21 18:07:00,15.561,15.561,15.444,15.469,550000.0
2008-01-21 18:08:00,15.507,15.596,15.483,15.514,500000.0
2008-01-21 18:09:00,15.516,15.609,15.457,15.518,350000.0
2008-01-21 18:10:00,15.554,15.583,15.498,15.583,400000.0
2008-01-21 18:11:00,15.451,15.566,15.415,15.538,450000.0
2008-01-21 18:12:00,15.572,15.572,15.419,15.528,400000.0
2008-01-21 18:13:00,15.453,15.605,15.453,15.516,450000.0
2008-01-21 18:14:00,15.48,15.589,15.48,15.566,400000.0
2008-01-21 18:15:00,15.582,15.582,15.477,15.477,450000.0
2008-01-21 18:16:00,15.544,15.596,15.495,15.529,350000.0
2008-01-21 18:17:00,15.457,15.607,15.457,15.466,400000.0
2008-01-21 18:18:00,15.518,15.581,15.446,15.524,500000.0
2008-01-21 18:19:00,15.522,15.599,15.51,15.592,500000.0
2008-01-21 18:20:00,15.437,15.567,15.415,15.518,400000.0
2008-01-21 18:21:00,15.54,15.597,15.493,15.531,550000.0
2008-01-21 18:22:00,15.521,15.598,15.469,15.552,500000.0
2008-01-21 18:23:00,15.569,15.569,15.482,15.567,400000.0
2008-01-21 18:24:00,15.579,15.631,15.474,15.489,550000.0
2008-01-21 18:25:00,15.526,15.526,15.416,15.478,450000.0
2008-01-21 18:26:00,15.553,15.57,15.485,15.562,350000.0
2008-01-21 18:27:00,15.549,15.567,15.453,15.537,350000.0
2008-01-21 18:28:00,15.514,15.542,15.426,15.542,350000.0
2008-01-21 18:29:00,15.473,15.573,15.439,15.481,450000.0
2008-01-21 18:30:00,15.516,15.562,15.449,15.507,450000.0
2008-01-21 18:31:00,15.485,15.593,15.477,15.477,1550000.0
2008-01-21 18:32:00,15.463,15.54,15.419,15.47,450000.0
2008-01-21 18:33:00,15.45,15.572,15.448,15.477,400000.0
2008-01-21 18:34:00,15.495,15.603,15.467,15.506,550000.0
2008-01-21 18:35:00,15.505,15.584,15.505,15.516,350000.0
2008-01-21 18:36:00,15.492,15.583,15.438,15.491,500000.0
2008-01-21 18:37:00,15.508,15.591,15.49,15.566,400000.0
2008-01-21 18:38:00,15.527,15.571,15.463,15.512,450000.0
2008-01-21 18:39:00,15.542,15.542,15.439,15.536,400000.0
2008-01-21 18:40:00,15.561,15.561,15.458,15.532,350000.0
2008-01-21 18:41:00,15.537,15.541,15.392,15.532,500000.0
2008-01-21 18:42:00,15.525,15.553,15.43,15.43,400000.0
2008-01-21 18:43:00,15.53,15.53,15.413,15.413,300000.0
2008-01-21 18:44:00,15.461,15.553,15.406,15.537,500000.0
2008-01-21 18:45:00,15.544,15.579,15.453,15.453,400000.0
2008-01-21 18:46:00,15.539,15.544,15.412,15.501,550000.0
2008-01-21 18:47:00,15.49,15.541,15.408,15.446,550000.0
2008-01-21 18:48:00,15.509,15.551,15.428,15.438,400000.0
2008-01-21 18:49:00,15.449,15.573,15.449,15.526,400000.0
2008-01-21 18:50:00,15.586,15.586,15.46,15.509,350000.0
2008-01-21 18:51:00,15.482,15.533,15.373,15.533,550000.0
2008-01-21 18:52:00,15.42,15.451,15.386,15.386,200000.0
2008-01-21 18:53:00,15.467,15.546,15.44,15.517,450000.0
2008-01-21 18:54:00,15.459,15.566,15.459,15.538,400000.0
2008-01-21 18:55:00,15.511,15.522,15.406,15.456,450000.0
2008-01-21 18:56:00,15.498,15.512,15.44,15.488,450000.0
2008-01-21 18:57:00,15.414,15.527,15.402,15.51,450000.0
2008-01-21 18:58:00,15.511,15.523,15.442,15.52,1250000.0
2008-01-21 18:59:00,15.461,15.509,15.461,15.495,450000.0
2008-01-21 19:00:00,15.485,15.579,15.442,15.558,350000.0
2008-01-21 19:01:00,15.484,15.542,15.447,15.504,500000.0
2008-01-21 19:02:00,15.549,15.549,15.407,15.456,300000.0
2008-01-21 19:03:00,15.565,15.565,15.433,15.527,350000.0
2008-01-21 19:04:00,15.479,15.564,15.429,15.521,450000.0
2008-01-21 19:06:00,15.531,15.574,15.46,15.476,400000.0
2008-01-21 19:07:00,15.531,15.531,15.379,15.379,250000.0
2008-01-21 19:08:00,15.532,15.544,15.443,15.455,400000.0
2008-01-21 19:09:00,15.435,15.533,15.423,15.465,550000.0
2008-01-21 19:10:00,15.556,15.556,15.453,15.549,550000.0
2008-01-21 19:11:00,15.46,15.576,15.437,15.554,500000.0
2008-01-21 19:12:00,15.466,15.563,15.466,15.538,350000.0
2008-01-21 19:14:00,15.487,15.564,15.457,15.522,550000.0
2008-01-21 19:15:00,15.484,15.525,15.416,15.447,350000.0
2008-01-21 19:16:00,15.566,15.566,15.47,15.49,350000.0
2008-01-21 19:17:00,15.547,15.547,15.454,15.523,400000.0
2008-01-21 19:19:00,15.504,15.531,15.405,15.531,350000.0
2008-01-21 19:20:00,15.47,15.481,15.354,15.424,350000.0
2008-01-21 19:21:00,15.482,15.503,15.404,15.503,500000.0
2008-01-21 19:22:00,15.479,15.485,15.363,15.39,400000.0
2008-01-21 19:23:00,15.43,15.485,15.352,15.485,350000.0
2008-01-21 19:24:00,15.463,15.502,15.371,15.458,550000.0
2008-01-21 19:25:00,15.451,15.455,15.345,15.348,400000.0
2008-01-21 19:26:00,15.448,15.463,15.314,15.385,550000.0
2008-01-21 19:27:00,15.436,15.466,15.347,15.347,250000.0
2008-01-21 19:28:00,15.356,15.488,15.323,15.323,400000.0
2008-01-21 19:29:00,15.464,15.511,15.379,15.379,500000.0
2008-01-21 19:30:00,15.359,15.475,15.322,15.322,400000.0
2008-01-21 19:31:00,15.406,15.492,15.346,15.414,550000.0
2008-01-21 19:32:00,15.378,15.476,15.378,15.461,400000.0
2008-01-21 19:33:00,15.475,15.482,15.384,15.443,400000.0
2008-01-21 19:34:00,15.488,15.488,15.364,15.448,400000.0
2008-01-21 19:35:00,15.486,15.518,15.413,15.436,400000.0
2008-01-21 19:36:00,15.326,15.492,15.326,15.367,400000.0
2008-01-21 19:37:00,15.394,15.517,15.394,15.471,550000.0
2008-01-21 19:38:00,15.419,15.5,15.38,15.5,400000.0
2008-01-21 19:39:00,15.471,15.528,15.37,15.426,400000.0
2008-01-21 19:40:00,15.381,15.476,15.361,15.46,400000.0
2008-01-21 19:41:00,15.474,15.545,15.397,15.513,500000.0
2008-01-21 19:42:00,15.42,15.495,15.359,15.495,400000.0
2008-01-21 19:43:00,15.48,15.513,15.389,15.474,350000.0
2008-01-21 19:44:00,15.507,15.507,15.399,15.506,350000.0
2008-01-21 19:45:00,15.497,15.497,15.335,15.473,400000.0
2008-01-21 19:46:00,15.426,15.496,15.426,15.429,400000.0
2008-01-21 19:47:00,15.522,15.522,15.402,15.438,550000.0
2008-01-21 19:48:00,15.493,15.494,15.412,15.448,400000.0
2008-01-21 19:49:00,15.466,15.521,15.434,15.456,350000.0
2008-01-21 19:50:00,15.513,15.513,15.407,15.426,550000.0
2008-01-21 19:51:00,15.502,15.519,15.386,15.416,500000.0
2008-01-21 19:52:00,15.499,15.537,15.386,15.533,350000.0
2008-01-21 19:53:00,15.503,15.503,15.383,15.426,350000.0
2008-01-21 19:54:00,15.49,15.491,15.348,15.372,450000.0
2008-01-21 19:56:00,15.417,15.538,15.413,15.472,350000.0
2008-01-21 19:57:00,15.532,15.532,15.352,15.352,400000.0
2008-01-21 19:58:00,15.542,15.542,15.413,15.528,400000.0
2008-01-21 19:59:00,15.472,15.532,15.418,15.426,500000.0
2008-01-21 20:00:00,15.482,15.542,15.434,15.487,450000.0
2008-01-21 20:01:00,15.521,15.6,15.48,15.554,500000.0
2008-01-21 20:02:00,15.458,15.482,15.42,15.446,250000.0
2008-01-21 20:03:00,15.556,15.556,15.444,15.452,450000.0
2008-01-21 20:04:00,15.466,15.543,15.466,15.526,350000.0
2008-01-21 20:05:00,15.473,15.546,15.428,15.546,400000.0
2008-01-21 20:06:00,15.544,15.6,15.483,15.547,400000.0
2008-01-21 20:07:00,15.473,15.575,15.457,15.535,450000.0
2008-01-21 20:08:00,15.512,15.578,15.424,15.424,300000.0
2008-01-21 20:09:00,15.492,15.552,15.435,15.552,450000.0
2008-01-21 20:10:00,15.54,15.552,15.481,15.535,300000.0
2008-01-21 20:11:00,15.534,15.581,15.436,15.473,500000.0
2008-01-21 20:12:00,15.441,15.545,15.437,15.446,350000.0
2008-01-21 20:13:00,15.419,15.508,15.408,15.485,550000.0
2008-01-21 20:14:00,15.475,15.497,15.461,15.468,250000.0
2008-01-21 20:15:00,15.553,15.553,15.461,15.538,400000.0
2008-01-21 20:16:00,15.455,15.509,15.428,15.434,350000.0
2008-01-21 20:17:00,15.556,15.556,15.409,15.475,500000.0
2008-01-21 20:18:00,15.52,15.535,15.454,15.535,200000.0
2008-01-21 20:19:00,15.521,15.521,15.436,15.474,350000.0
2008-01-21 20:20:00,15.536,15.537,15.418,15.498,400000.0
2008-01-21 20:21:00,15.486,15.51,15.436,15.51,400000.0
2008-01-21 20:22:00,15.525,15.525,15.424,15.424,400000.0
2008-01-21 20:23:00,15.418,15.501,15.417,15.45,350000.0
2008-01-21 20:24:00,15.531,15.557,15.459,15.513,550000.0
2008-01-21 20:25:00,15.509,15.509,15.429,15.474,350000.0
2008-01-21 20:26:00,15.458,15.516,15.389,15.404,350000.0
2008-01-21 20:27:00,15.414,15.548,15.399,15.548,350000.0
2008-01-21 20:28:00,15.499,15.545,15.447,15.545,300000.0
2008-01-21 20:29:00,15.408,15.511,15.388,15.446,550000.0
2008-01-21 20:30:00,15.514,15.534,15.41,15.534,550000.0
2008-01-21 20:31:00,15.46,15.557,15.43,15.506,350000.0
2008-01-21 20:32:00,15.467,15.531,15.467,15.517,150000.0
2008-01-21 20:33:00,15.503,15.538,15.448,15.469,350000.0
2008-01-21 20:34:00,15.474,15.516,15.433,15.449,300000.0
2008-01-21 20:35:00,15.516,15.519,15.432,15.462,400000.0
2008-01-21 20:36:00,15.526,15.526,15.422,15.422,100000.0
2008-01-21 20:37:00,15.486,15.517,15.444,15.444,200000.0
2008-01-21 20:38:00,15.539,15.539,15.488,15.488,100000.0
2008-01-21 20:40:00,15.551,15.551,15.443,15.503,300000.0
2008-01-21 20:41:00,15.454,15.569,15.454,15.524,400000.0
2008-01-21 20:42:00,15.5,15.565,15.413,15.508,550000.0
2008-01-21 20:43:00,15.558,15.558,15.558,15.558,50000.0
2008-01-21 20:44:00,15.553,15.567,15.525,15.537,300000.0
2008-01-21 20:45:00,15.493,15.587,15.466,15.466,400000.0
2008-01-21 20:46:00,15.444,15.541,15.392,15.541,300000.0
2008-01-21 20:48:00,15.466,15.583,15.43,15.535,350000.0
2008-01-21 20:49:00,15.44,15.553,15.44,15.524,300000.0
2008-01-21 20:50:00,15.5,15.5,15.443,15.443,100000.0
2008-01-21 20:51:00,15.542,15.542,15.441,15.503,400000.0
2008-01-21 20:52:00,15.446,15.569,15.432,15.432,200000.0
2008-01-21 20:56:00,15.54,15.542,15.462,15.529,500000.0
2008-01-21 20:57:00,15.528,15.528,15.407,15.497,200000.0
2008-01-21 20:58:00,15.526,15.59,15.437,15.437,300000.0
2008-01-21 20:59:00,15.509,15.591,15.456,15.462,500000.0
2008-01-21 21:00:00,15.514,15.57,15.447,15.447,400000.0
2008-01-21 21:01:00,15.532,15.546,15.501,15.512,300000.0
2008-01-21 21:02:00,15.444,15.516,15.444,15.507,350000.0
2008-01-21 21:03:00,15.532,15.558,15.479,15.486,250000.0
2008-01-21 21:04:00,15.501,15.531,15.401,15.512,350000.0
2008-01-21 21:05:00,15.386,15.503,15.372,15.492,250000.0
2008-01-21 21:06:00,15.482,15.516,15.48,15.484,350000.0
2008-01-21 21:07:00,15.518,15.528,15.386,15.386,450000.0
2008-01-21 21:08:00,15.489,15.512,15.387,15.398,300000.0
2008-01-21 21:09:00,15.385,15.524,15.385,15.395,450000.0
2008-01-21 21:10:00,15.43,15.483,15.356,15.42,400000.0
2008-01-21 21:11:00,15.483,15.511,15.391,15.392,350000.0
2008-01-21 21:12:00,15.442,15.482,15.37,15.44,300000.0
2008-01-21 21:13:00,15.514,15.514,15.377,15.473,300000.0
2008-01-21 21:14:00,15.478,15.517,15.393,15.517,350000.0
2008-01-21 21:15:00,15.529,15.55,15.529,15.55,100000.0
2008-01-21 21:16:00,15.498,15.498,15.498,15.498,50000.0
2008-01-21 21:19:00,15.411,15.507,15.381,15.507,350000.0
2008-01-21 21:20:00,15.41,15.529,15.41,15.469,450000.0
2008-01-21 21:21:00,15.492,15.56,15.47,15.56,600000.0
2008-01-21 21:22:00,15.498,15.574,15.453,15.556,350000.0
2008-01-21 21:23:00,15.567,15.567,15.441,15.551,300000.0
2008-01-21 21:26:00,15.443,15.565,15.44,15.54,400000.0
2008-01-21 21:30:00,15.474,15.474,15.474,15.474,50000.0
2008-01-21 21:31:00,15.528,15.528,15.528,15.528,50000.0
2008-01-21 21:33:00,15.459,15.576,15.453,15.453,350000.0
2008-01-21 21:34:00,15.438,15.565,15.407,15.565,400000.0
2008-01-21 21:36:00,15.578,15.581,15.578,15.579,250000.0
2008-01-21 21:37:00,15.512,15.613,15.496,15.593,350000.0
2008-01-21 21:38:00,15.549,15.551,15.41,15.546,200000.0
2008-01-21 21:39:00,15.464,15.579,15.464,15.466,400000.0
2008-01-21 21:40:00,15.554,15.554,15.434,15.434,150000.0
2008-01-21 21:42:00,15.501,15.551,15.499,15.499,150000.0
2008-01-21 21:43:00,15.503,15.503,15.503,15.503,50000.0
2008-01-21 21:44:00,15.577,15.577,15.45,15.468,400000.0
2008-01-21 21:46:00,15.472,15.574,15.472,15.574,200000.0
2008-01-21 21:48:00,15.571,15.587,15.532,15.532,150000.0
2008-01-21 21:50:00,15.508,15.616,15.463,15.52,550000.0
2008-01-21 21:51:00,15.518,15.583,15.493,15.574,300000.0
2008-01-21 21:52:00,15.536,15.579,15.468,15.482,250000.0
2008-01-21 21:54:00,15.505,15.611,15.505,15.599,200000.0
2008-01-21 21:57:00,15.491,15.6,15.491,15.596,350000.0
2008-01-21 21:58:00,15.484,15.511,15.434,15.434,300000.0
2008-01-21 22:00:00,15.561,15.561,15.426,15.481,350000.0
2008-01-21 22:06:00,15.478,15.532,15.478,15.532,100000.0
2008-01-21 22:07:00,15.561,15.576,15.459,15.459,400000.0
2008-01-21 22:08:00,15.561,15.561,15.46,15.548,150000.0
2008-01-21 22:09:00,15.569,15.569,15.472,15.5,300000.0
2008-01-21 22:10:00,15.554,15.567,15.517,15.567,200000.0
2008-01-21 22:11:00,15.526,15.56,15.468,15.56,400000.0
2008-01-21 22:12:00,15.478,15.562,15.478,15.562,200000.0
2008-01-21 22:13:00,15.459,15.489,15.459,15.489,100000.0
2008-01-21 22:14:00,15.524,15.575,15.457,15.457,250000.0
2008-01-21 22:15:00,15.466,15.576,15.465,15.472,550000.0
2008-01-21 22:16:00,15.535,15.596,15.503,15.557,300000.0
2008-01-21 22:18:00,15.554,15.571,15.497,15.554,300000.0
2008-01-21 22:20:00,15.499,15.572,15.438,15.572,400000.0
2008-01-21 22:21:00,15.566,15.566,15.433,15.433,500000.0
2008-01-21 22:24:00,15.458,15.551,15.458,15.485,200000.0
2008-01-21 22:25:00,15.547,15.547,15.525,15.525,200000.0
2008-01-21 22:26:00,15.571,15.571,15.438,15.468,350000.0
2008-01-21 22:27:00,15.562,15.562,15.441,15.558,400000.0
2008-01-21 22:28:00,15.545,15.555,15.425,15.482,200000.0
2008-01-21 22:29:00,15.536,15.559,15.466,15.511,350000.0
2008-01-21 22:30:00,15.52,15.52,15.487,15.487,100000.0
2008-01-21 22:31:00,15.502,15.577,15.435,15.435,550000.0
2008-01-21 22:32:00,15.49,15.503,15.49,15.503,100000.0
2008-01-21 22:33:00,15.537,15.553,15.5,15.506,300000.0
2008-01-21 22:34:00,15.569,15.62,15.495,15.513,500000.0
2008-01-21 22:35:00,15.529,15.556,15.46,15.46,250000.0
2008-01-21 22:36:00,15.495,15.623,15.492,15.551,350000.0
2008-01-21 22:37:00,15.456,15.585,15.443,15.549,350000.0
2008-01-21 22:38:00,15.531,15.551,15.452,15.551,200000.0
2008-01-21 22:40:00,15.472,15.574,15.472,15.574,200000.0
2008-01-21 22:43:00,15.49,15.597,15.49,15.581,200000.0
2008-01-21 22:46:00,15.479,15.581,15.479,15.581,200000.0
2008-01-21 22:50:00,15.531,15.571,15.504,15.504,400000.0
2008-01-21 22:51:00,15.503,15.546,15.503,15.546,100000.0
2008-01-21 22:52:00,15.474,15.474,15.474,15.474,50000.0
2008-01-21 22:53:00,15.507,15.507,15.503,15.503,100000.0
2008-01-21 22:56:00,15.463,15.576,15.463,15.576,200000.0
2008-01-21 22:58:00,15.487,15.589,15.487,15.589,200000.0
2008-01-21 23:00:00,15.563,15.581,15.563,15.581,100000.0
2008-01-21 23:01:00,15.507,15.588,15.501,15.501,400000.0
2008-01-21 23:02:00,15.569,15.585,15.569,15.585,100000.0
2008-01-21 23:04:00,15.498,15.603,15.498,15.59,200000.0
2008-01-21 23:05:00,15.482,15.537,15.441,15.441,300000.0
2008-01-21 23:07:00,15.473,15.58,15.473,15.58,150000.0
2008-01-21 23:08:00,15.576,15.576,15.488,15.503,550000.0
2008-01-21 23:09:00,15.481,15.574,15.459,15.464,300000.0
2008-01-21 23:10:00,15.455,15.552,15.455,15.552,150000.0
2008-01-21 23:12:00,15.534,15.578,15.464,15.505,250000.0
2008-01-21 23:13:00,15.548,15.557,15.454,15.506,400000.0
2008-01-21 23:15:00,15.48,15.541,15.456,15.456,200000.0
2008-01-21 23:16:00,15.525,15.557,15.457,15.514,400000.0
2008-01-21 23:17:00,15.509,15.549,15.463,15.463,300000.0
2008-01-21 23:18:00,15.504,15.504,15.481,15.481,100000.0
2008-01-21 23:20:00,15.496,15.537,15.407,15.537,450000.0
2008-01-21 23:21:00,15.461,15.53,15.419,15.419,350000.0
2008-01-21 23:24:00,15.476,15.476,15.476,15.476,50000.0
2008-01-21 23:28:00,15.449,15.551,15.449,15.551,200000.0
2008-01-21 23:30:00,15.464,15.501,15.464,15.474,200000.0
2008-01-21 23:33:00,15.447,15.549,15.447,15.549,200000.0
2008-01-21 23:35:00,15.442,15.544,15.442,15.544,200000.0
2008-01-21 23:38:00,15.474,15.516,15.474,15.516,100000.0
2008-01-21 23:39:00,15.466,15.526,15.4,15.51,550000.0
2008-01-21 23:40:00,15.467,15.538,15.454,15.467,200000.0
2008-01-21 23:44:00,15.447,15.549,15.447,15.549,200000.0
2008-01-21 23:47:00,15.508,15.508,15.469,15.488,200000.0
2008-01-21 23:48:00,15.432,15.547,15.432,15.547,100000.0
2008-01-21 23:50:00,15.553,15.578,15.473,15.484,350000.0
2008-01-21 23:51:00,15.435,15.54,15.364,15.385,450000.0
2008-01-21 23:56:00,15.476,15.49,15.475,15.49,150000.0
2008-01-21 23:59:00,15.468,15.474,15.437,15.437,200000.0
2008-01-22 00:00:00,15.394,15.534,15.394,15.463,550000.0
2008-01-22 00:07:00,15.514,15.514,15.394,15.394,100000.0
2008-01-22 00:10:00,15.544,15.544,15.401,15.401,450000.0
2008-01-22 00:15:00,15.536,15.536,15.415,15.515,250000.0
2008-01-22 00:17:00,15.494,15.494,15.397,15.48,150000.0
2008-01-22 00:20:00,15.534,15.534,15.463,15.463,150000.0
2008-01-22 00:22:00,15.429,15.539,15.401,15.401,450000.0
2008-01-22 00:23:00,15.51,15.545,15.436,15.54,350000.0
2008-01-22 00:30:00,15.411,15.543,15.394,15.394,850000.0
2008-01-22 00:39:00,15.511,15.534,15.429,15.429,400000.0
2008-01-22 00:40:00,15.511,15.511,15.501,15.501,100000.0
2008-01-22 00:42:00,15.462,15.564,15.462,15.564,200000.0
2008-01-22 00:46:00,15.5,15.5,15.453,15.453,100000.0
2008-01-22 00:50:00,15.499,15.542,15.401,15.467,400000.0
2008-01-22 00:57:00,15.44,15.44,15.44,15.44,50000.0
2008-01-22 00:58:00,15.521,15.568,15.482,15.482,200000.0
2008-01-22 00:59:00,15.508,15.559,15.436,15.479,350000.0
2008-01-22 01:00:00,15.459,15.576,15.459,15.513,400000.0
2008-01-22 01:01:00,15.493,15.526,15.449,15.455,300000.0
2008-01-22 01:02:00,15.481,15.532,15.459,15.532,150000.0
2008-01-22 01:03:00,15.517,15.567,15.422,15.422,300000.0
2008-01-22 01:04:00,15.516,15.586,15.453,15.453,350000.0
2008-01-22 01:05:00,15.491,15.528,15.41,15.497,300000.0
2008-01-22 01:06:00,15.508,15.534,15.463,15.534,250000.0
2008-01-22 01:08:00,15.482,15.55,15.445,15.481,550000.0
2008-01-22 01:09:00,15.461,15.522,15.44,15.44,150000.0
2008-01-22 01:10:00,15.501,15.516,15.4,15.474,300000.0
2008-01-22 01:11:00,15.533,15.533,15.424,15.468,350000.0
2008-01-22 01:12:00,15.509,15.542,15.444,15.526,350000.0
2008-01-22 01:13:00,15.533,15.533,15.45,15.467,150000.0
2008-01-22 01:14:00,15.421,15.421,15.421,15.421,50000.0
2008-01-22 01:16:00,15.379,15.523,15.334,15.523,450000.0
2008-01-22 01:17:00,15.454,15.503,15.414,15.452,300000.0
2008-01-22 01:18:00,15.394,15.541,15.394,15.483,350000.0
2008-01-22 01:20:00,15.478,15.478,15.445,15.445,100000.0
2008-01-22 01:21:00,15.441,15.513,15.377,15.513,500000.0
2008-01-22 01:22:00,15.465,15.533,15.386,15.386,250000.0
2008-01-22 01:23:00,15.453,15.468,15.453,15.468,150000.0
2008-01-22 01:24:00,15.392,15.501,15.392,15.484,350000.0
2008-01-22 01:25:00,15.449,15.449,15.449,15.449,50000.0
2008-01-22 01:26:00,15.504,15.504,15.45,15.45,100000.0
2008-01-22 01:27:00,15.402,15.515,15.402,15.445,400000.0
2008-01-22 01:28:00,15.448,15.493,15.393,15.401,350000.0
2008-01-22 01:29:00,15.517,15.517,15.373,15.411,400000.0
2008-01-22 01:30:00,15.412,15.522,15.395,15.395,350000.0
2008-01-22 01:31:00,15.487,15.487,15.446,15.446,100000.0
2008-01-22 01:32:00,15.456,15.456,15.397,15.397,250000.0
2008-01-22 01:33:00,15.484,15.511,15.484,15.511,100000.0
2008-01-22 01:34:00,15.486,15.528,15.39,15.455,400000.0
2008-01-22 01:35:00,15.47,15.562,15.454,15.468,400000.0
2008-01-22 01:37:00,15.504,15.504,15.452,15.501,200000.0
2008-01-22 01:38:00,15.517,15.583,15.463,15.463,650000.0
2008-01-22 01:39:00,15.544,15.563,15.411,15.411,650000.0
2008-01-22 01:40:00,15.54,15.553,15.492,15.508,250000.0
2008-01-22 01:41:00,15.503,15.528,15.489,15.528,300000.0
2008-01-22 01:42:00,15.478,15.543,15.459,15.463,300000.0
2008-01-22 01:43:00,15.453,15.492,15.422,15.422,250000.0
2008-01-22 01:44:00,15.5,15.516,15.41,15.489,550000.0
2008-01-22 01:45:00,15.529,15.529,15.484,15.484,100000.0
2008-01-22 01:46:00,15.481,15.5,15.481,15.5,100000.0
2008-01-22 01:47:00,15.496,15.534,15.448,15.45,550000.0
2008-01-22 01:48:00,15.479,15.499,15.397,15.499,400000.0
2008-01-22 01:49:00,15.5,15.526,15.389,15.481,500000.0
2008-01-22 01:50:00,15.386,15.533,15.386,15.476,650000.0
2008-01-22 01:52:00,15.434,15.536,15.434,15.536,200000.0
2008-01-22 01:54:00,15.49,15.49,15.378,15.489,250000.0
2008-01-22 01:55:00,15.495,15.525,15.403,15.454,450000.0
2008-01-22 01:56:00,15.522,15.522,15.433,15.433,100000.0
2008-01-22 01:57:00,15.465,15.465,15.333,15.396,350000.0
2008-01-22 01:58:00,15.477,15.497,15.406,15.412,200000.0
2008-01-22 02:00:00,15.412,15.514,15.412,15.514,200000.0
2008-01-22 02:01:00,15.465,15.583,15.423,15.423,300000.0
2008-01-22 02:02:00,15.407,15.407,15.407,15.407,50000.0
2008-01-22 02:04:00,15.478,15.478,15.405,15.421,200000.0
2008-01-22 02:05:00,15.43,15.535,15.409,15.475,350000.0
2008-01-22 02:06:00,15.419,15.501,15.397,15.501,300000.0
2008-01-22 02:07:00,15.422,15.502,15.384,15.384,300000.0
2008-01-22 02:08:00,15.402,15.485,15.365,15.485,200000.0
2008-01-22 02:09:00,15.486,15.573,15.414,15.414,700000.0
2008-01-22 02:10:00,15.395,15.416,15.395,15.416,100000.0
2008-01-22 02:11:00,15.486,15.486,15.341,15.482,300000.0
2008-01-22 02:12:00,15.495,15.495,15.363,15.384,350000.0
2008-01-22 02:14:00,15.44,15.501,15.408,15.501,400000.0
2008-01-22 02:15:00,15.387,15.482,15.387,15.459,350000.0
2008-01-22 02:16:00,15.527,15.548,15.504,15.504,250000.0
2008-01-22 02:17:00,15.492,15.5,15.386,15.5,550000.0
2008-01-22 02:18:00,15.555,15.558,15.443,15.517,400000.0
2008-01-22 02:19:00,15.488,15.541,15.451,15.537,550000.0
2008-01-22 02:20:00,15.446,15.529,15.428,15.5,400000.0
2008-01-22 02:21:00,15.395,15.529,15.395,15.474,400000.0
2008-01-22 02:22:00,15.48,15.528,15.415,15.5,550000.0
2008-01-22 02:23:00,15.391,15.533,15.391,15.475,550000.0
2008-01-22 02:24:00,15.493,15.493,15.371,15.432,650000.0
2008-01-22 02:25:00,15.477,15.489,15.378,15.459,650000.0
2008-01-22 02:26:00,15.436,15.495,15.415,15.42,450000.0
2008-01-22 02:27:00,15.51,15.539,15.382,15.464,450000.0
2008-01-22 02:28:00,15.383,15.495,15.362,15.362,150000.0
2008-01-22 02:29:00,15.468,15.47,15.363,15.4,550000.0
2008-01-22 02:30:00,15.383,15.459,15.327,15.427,500000.0
2008-01-22 02:31:00,15.414,15.504,15.414,15.433,550000.0
2008-01-22 02:32:00,15.428,15.468,15.394,15.433,500000.0
2008-01-22 02:33:00,15.357,15.357,15.356,15.356,100000.0
2008-01-22 02:34:00,15.393,15.431,15.393,15.431,150000.0
2008-01-22 02:35:00,15.377,15.466,15.349,15.465,350000.0
2008-01-22 02:37:00,15.425,15.433,15.353,15.368,400000.0
2008-01-22 02:38:00,15.417,15.458,15.321,15.408,500000.0
2008-01-22 02:39:00,15.459,15.459,15.317,15.434,250000.0
2008-01-22 02:40:00,15.458,15.48,15.412,15.48,350000.0
2008-01-22 02:41:00,15.479,15.484,15.369,15.42,550000.0
2008-01-22 02:42:00,15.447,15.473,15.371,15.445,350000.0
2008-01-22 02:43:00,15.45,15.462,15.334,15.334,400000.0
2008-01-22 02:44:00,15.432,15.472,15.364,15.472,400000.0
2008-01-22 02:45:00,15.475,15.475,15.341,15.464,350000.0
2008-01-22 02:47:00,15.46,15.46,15.301,15.417,900000.0
2008-01-22 02:48:00,15.391,15.497,15.353,15.404,700000.0
2008-01-22 02:49:00,15.432,15.47,15.333,15.438,600000.0
2008-01-22 02:50:00,15.393,15.452,15.326,15.426,750000.0
2008-01-22 02:51:00,15.436,15.446,15.342,15.342,900000.0
2008-01-22 02:52:00,15.363,15.48,15.341,15.431,900000.0
2008-01-22 02:53:00,15.331,15.404,15.321,15.329,550000.0
2008-01-22 02:54:00,15.391,15.421,15.339,15.373,350000.0
2008-01-22 02:55:00,15.341,15.473,15.341,15.392,450000.0
2008-01-22 02:56:00,15.385,15.385,15.267,15.378,300000.0
2008-01-22 02:57:00,15.392,15.442,15.323,15.427,650000.0
2008-01-22 02:58:00,15.407,15.407,15.295,15.358,600000.0
2008-01-22 02:59:00,15.329,15.383,15.268,15.345,650000.0
2008-01-22 03:00:00,15.342,15.389,15.261,15.3,950000.0
2008-01-22 03:01:00,15.327,15.376,15.327,15.376,250000.0
2008-01-22 03:02:00,15.338,15.338,15.252,15.324,250000.0
2008-01-22 03:03:00,15.298,15.442,15.298,15.329,450000.0
2008-01-22 03:04:00,15.329,15.367,15.284,15.3,350000.0
2008-01-22 03:05:00,15.321,15.395,15.321,15.346,400000.0
2008-01-22 03:06:00,15.276,15.325,15.276,15.325,150000.0
2008-01-22 03:07:00,15.392,15.394,15.318,15.357,250000.0
2008-01-22 03:08:00,15.292,15.396,15.292,15.396,500000.0
2008-01-22 03:09:00,15.372,15.372,15.212,15.33,800000.0
2008-01-22 03:10:00,15.396,15.396,15.261,15.303,350000.0
2008-01-22 03:11:00,15.343,15.425,15.328,15.356,600000.0
2008-01-22 03:12:00,15.292,15.411,15.292,15.409,250000.0
2008-01-22 03:13:00,15.383,15.429,15.28,15.429,400000.0
2008-01-22 03:14:00,15.385,15.421,15.272,15.371,550000.0
2008-01-22 03:15:00,15.42,15.42,15.282,15.358,350000.0
2008-01-22 03:16:00,15.409,15.409,15.253,15.292,500000.0
2008-01-22 03:17:00,15.418,15.418,15.354,15.359,350000.0
2008-01-22 03:18:00,15.446,15.446,15.303,15.418,350000.0
2008-01-22 03:19:00,15.427,15.45,15.357,15.405,450000.0
2008-01-22 03:20:00,15.435,15.435,15.324,15.369,400000.0
2008-01-22 03:21:00,15.436,15.46,15.344,15.446,350000.0
2008-01-22 03:22:00,15.362,15.475,15.358,15.436,550000.0
2008-01-22 03:23:00,15.468,15.483,15.365,15.444,300000.0
2008-01-22 03:24:00,15.469,15.503,15.377,15.503,300000.0
2008-01-22 03:25:00,15.419,15.465,15.365,15.465,450000.0
2008-01-22 03:26:00,15.46,15.493,15.373,15.373,350000.0
2008-01-22 03:27:00,15.411,15.445,15.304,15.352,450000.0
2008-01-22 03:28:00,15.413,15.483,15.397,15.45,250000.0
2008-01-22 03:29:00,15.453,15.455,15.346,15.455,400000.0
2008-01-22 03:30:00,15.442,15.448,15.363,15.442,350000.0
2008-01-22 03:31:00,15.418,15.435,15.321,15.321,400000.0
2008-01-22 03:32:00,15.401,15.491,15.35,15.486,600000.0
2008-01-22 03:33:00,15.465,15.465,15.355,15.455,300000.0
2008-01-22 03:34:00,15.394,15.483,15.374,15.483,300000.0
2008-01-22 03:35:00,15.416,15.433,15.332,15.43,400000.0
2008-01-22 03:36:00,15.461,15.461,15.301,15.371,350000.0
2008-01-22 03:37:00,15.429,15.456,15.32,15.456,350000.0
2008-01-22 03:38:00,15.384,15.478,15.363,15.388,500000.0
2008-01-22 03:39:00,15.437,15.495,15.39,15.433,550000.0
2008-01-22 03:40:00,15.363,15.489,15.345,15.345,400000.0
2008-01-22 03:41:00,15.402,15.427,15.358,15.377,300000.0
2008-01-22 03:42:00,15.496,15.496,15.369,15.471,350000.0
2008-01-22 03:43:00,15.378,15.485,15.378,15.379,250000.0
2008-01-22 03:44:00,15.454,15.491,15.401,15.456,600000.0
2008-01-22 03:45:00,15.413,15.492,15.395,15.465,650000.0
2008-01-22 03:46:00,15.403,15.478,15.397,15.44,400000.0
2008-01-22 03:47:00,15.476,15.521,15.378,15.482,750000.0
2008-01-22 03:48:00,15.377,15.501,15.377,15.482,600000.0
2008-01-22 03:49:00,15.52,15.52,15.367,15.488,450000.0
2008-01-22 03:50:00,15.419,15.525,15.385,15.525,1000000.0
2008-01-22 03:51:00,15.519,15.554,15.454,15.522,350000.0
2008-01-22 03:52:00,15.479,15.479,15.46,15.46,100000.0
2008-01-22 03:53:00,15.522,15.522,15.414,15.414,300000.0
2008-01-22 03:54:00,15.488,15.523,15.429,15.517,500000.0
2008-01-22 03:55:00,15.467,15.495,15.368,15.49,450000.0
2008-01-22 03:56:00,15.487,15.487,15.355,15.355,300000.0
2008-01-22 03:57:00,15.393,15.471,15.343,15.428,550000.0
2008-01-22 03:58:00,15.425,15.505,15.335,15.4,700000.0
2008-01-22 03:59:00,15.392,15.47,15.312,15.422,550000.0
2008-01-22 04:00:00,15.414,15.481,15.366,15.443,950000.0
2008-01-22 04:01:00,15.439,15.476,15.427,15.465,250000.0
2008-01-22 04:02:00,15.392,15.469,15.391,15.456,400000.0
2008-01-22 04:03:00,15.389,15.506,15.389,15.429,350000.0
2008-01-22 04:04:00,15.382,15.465,15.314,15.43,650000.0
2008-01-22 04:06:00,15.473,15.473,15.404,15.445,250000.0
2008-01-22 04:07:00,15.326,15.43,15.306,15.43,200000.0
2008-01-22 04:08:00,15.357,15.455,15.328,15.434,600000.0
2008-01-22 04:09:00,15.451,15.454,15.396,15.445,400000.0
2008-01-22 04:10:00,15.441,15.482,15.373,15.481,300000.0
2008-01-22 04:11:00,15.392,15.469,15.345,15.464,250000.0
2008-01-22 04:12:00,15.476,15.476,15.399,15.401,300000.0
2008-01-22 04:13:00,15.376,15.448,15.333,15.438,250000.0
2008-01-22 04:14:00,15.418,15.489,15.377,15.433,650000.0
2008-01-22 04:15:00,15.383,15.387,15.383,15.387,100000.0
2008-01-22 04:16:00,15.357,15.425,15.357,15.396,200000.0
2008-01-22 04:17:00,15.424,15.476,15.346,15.476,400000.0
2008-01-22 04:18:00,15.44,15.491,15.44,15.488,250000.0
2008-01-22 04:19:00,15.47,15.47,15.324,15.378,600000.0
2008-01-22 04:20:00,15.464,15.481,15.374,15.374,150000.0
2008-01-22 04:21:00,15.401,15.486,15.382,15.466,300000.0
2008-01-22 04:22:00,15.407,15.465,15.352,15.367,500000.0
2008-01-22 04:23:00,15.444,15.486,15.376,15.452,350000.0
2008-01-22 04:24:00,15.376,15.467,15.373,15.426,350000.0
2008-01-22 04:25:00,15.477,15.516,15.428,15.428,400000.0
2008-01-22 04:26:00,15.468,15.515,15.468,15.505,200000.0
2008-01-22 04:27:00,15.46,15.578,15.446,15.497,950000.0
2008-01-22 04:28:00,15.506,15.534,15.457,15.457,150000.0
2008-01-22 04:29:00,15.501,15.533,15.414,15.533,600000.0
2008-01-22 04:30:00,15.491,15.578,15.468,15.544,550000.0
2008-01-22 04:31:00,15.503,15.537,15.476,15.534,250000.0
2008-01-22 04:32:00,15.458,15.548,15.454,15.516,550000.0
2008-01-22 04:33:00,15.49,15.569,15.423,15.525,700000.0
2008-01-22 04:34:00,15.508,15.508,15.506,15.506,100000.0
2008-01-22 04:35:00,15.543,15.551,15.476,15.532,400000.0
2008-01-22 04:36:00,15.478,15.537,15.43,15.537,400000.0
2008-01-22 04:37:00,15.549,15.549,15.428,15.463,250000.0
2008-01-22 04:38:00,15.539,15.541,15.4,15.455,350000.0
2008-01-22 04:39:00,15.474,15.513,15.41,15.44,250000.0
2008-01-22 04:40:00,15.424,15.529,15.424,15.495,350000.0
2008-01-22 04:41:00,15.53,15.53,15.372,15.443,250000.0
2008-01-22 04:42:00,15.523,15.523,15.424,15.432,300000.0
2008-01-22 04:43:00,15.52,15.52,15.408,15.508,250000.0
2008-01-22 04:44:00,15.478,15.524,15.412,15.412,300000.0
2008-01-22 04:45:00,15.467,15.541,15.391,15.503,550000.0
2008-01-22 04:46:00,15.502,15.534,15.417,15.455,550000.0
2008-01-22 04:47:00,15.507,15.511,15.421,15.511,150000.0
2008-01-22 04:48:00,15.509,15.534,15.447,15.447,250000.0
2008-01-22 04:49:00,15.507,15.555,15.435,15.479,650000.0
2008-01-22 04:50:00,15.56,15.584,15.479,15.494,500000.0
2008-01-22 04:51:00,15.537,15.545,15.508,15.53,300000.0
2008-01-22 04:52:00,15.566,15.566,15.456,15.519,550000.0
2008-01-22 04:53:00,15.562,15.562,15.467,15.559,250000.0
2008-01-22 04:54:00,15.501,15.565,15.449,15.488,550000.0
2008-01-22 04:55:00,15.551,15.574,15.438,15.543,450000.0
2008-01-22 04:56:00,15.551,15.567,15.472,15.518,500000.0
2008-01-22 04:57:00,15.496,15.583,15.496,15.496,200000.0
2008-01-22 04:58:00,15.437,15.523,15.437,15.498,250000.0
2008-01-22 04:59:00,15.592,15.601,15.468,15.519,650000.0
2008-01-22 05:00:00,15.532,15.549,15.428,15.549,350000.0
2008-01-22 05:01:00,15.542,15.613,15.474,15.591,500000.0
2008-01-22 05:02:00,15.539,15.567,15.464,15.478,700000.0
2008-01-22 05:04:00,15.525,15.568,15.434,15.527,400000.0
2008-01-22 05:05:00,15.512,15.563,15.512,15.513,150000.0
2008-01-22 05:06:00,15.537,15.556,15.494,15.511,300000.0
2008-01-22 05:07:00,15.587,15.587,15.49,15.49,150000.0
2008-01-22 05:08:00,15.502,15.6,15.495,15.553,500000.0
2008-01-22 05:09:00,15.449,15.564,15.435,15.564,400000.0
2008-01-22 05:10:00,15.505,15.575,15.492,15.492,400000.0
2008-01-22 05:11:00,15.59,15.59,15.502,15.55,400000.0
2008-01-22 05:12:00,15.538,15.546,15.478,15.544,400000.0
2008-01-22 05:13:00,15.598,15.598,15.485,15.561,300000.0
2008-01-22 05:14:00,15.535,15.605,15.514,15.6,400000.0
2008-01-22 05:15:00,15.529,15.538,15.484,15.484,150000.0
2008-01-22 05:17:00,15.449,15.574,15.449,15.574,350000.0
2008-01-22 05:18:00,15.553,15.596,15.504,15.556,350000.0
2008-01-22 05:19:00,15.502,15.58,15.484,15.576,250000.0
2008-01-22 05:20:00,15.495,15.529,15.445,15.506,250000.0
2008-01-22 05:21:00,15.574,15.576,15.462,15.576,350000.0
2008-01-22 05:22:00,15.509,15.584,15.472,15.578,400000.0
2008-01-22 05:23:00,15.562,15.579,15.44,15.574,400000.0
2008-01-22 05:24:00,15.538,15.558,15.511,15.511,150000.0
2008-01-22 05:25:00,15.524,15.579,15.495,15.505,400000.0
2008-01-22 05:26:00,15.568,15.591,15.498,15.498,400000.0
2008-01-22 05:27:00,15.536,15.592,15.434,15.545,700000.0
2008-01-22 05:28:00,15.478,15.585,15.468,15.552,400000.0
2008-01-22 05:29:00,15.459,15.57,15.445,15.493,700000.0
2008-01-22 05:30:00,15.467,15.579,15.467,15.479,600000.0
2008-01-22 05:31:00,15.56,15.56,15.408,15.52,350000.0
2008-01-22 05:32:00,15.481,15.56,15.455,15.56,550000.0
2008-01-22 05:33:00,15.504,15.561,15.471,15.547,450000.0
2008-01-22 05:34:00,15.447,15.529,15.423,15.423,200000.0
2008-01-22 05:35:00,15.547,15.547,15.427,15.437,300000.0
2008-01-22 05:36:00,15.519,15.529,15.426,15.426,250000.0
2008-01-22 05:37:00,15.461,15.571,15.422,15.499,450000.0
2008-01-22 05:38:00,15.455,15.455,15.423,15.423,150000.0
2008-01-22 05:39:00,15.451,15.561,15.413,15.477,750000.0
2008-01-22 05:40:00,15.499,15.53,15.424,15.445,250000.0
2008-01-22 05:41:00,15.405,15.521,15.405,15.436,300000.0
2008-01-22 05:42:00,15.429,15.522,15.409,15.498,400000.0
2008-01-22 05:43:00,15.499,15.54,15.49,15.54,200000.0
2008-01-22 05:44:00,15.496,15.506,15.409,15.444,450000.0
2008-01-22 05:47:00,15.535,15.554,15.453,15.546,350000.0
2008-01-22 05:48:00,15.452,15.475,15.452,15.475,150000.0
2008-01-22 05:49:00,15.542,15.542,15.374,15.456,550000.0
2008-01-22 05:50:00,15.554,15.554,15.554,15.554,50000.0
2008-01-22 05:51:00,15.524,15.524,15.479,15.479,100000.0
2008-01-22 05:52:00,15.506,15.507,15.397,15.5,200000.0
2008-01-22 05:53:00,15.388,15.498,15.386,15.437,250000.0
2008-01-22 05:54:00,15.491,15.544,15.443,15.499,300000.0
2008-01-22 05:55:00,15.409,15.524,15.409,15.524,150000.0
2008-01-22 05:56:00,15.419,15.513,15.368,15.379,350000.0
2008-01-22 05:57:00,15.501,15.52,15.409,15.498,450000.0
2008-01-22 05:58:00,15.496,15.496,15.422,15.422,100000.0
2008-01-22 05:59:00,15.494,15.528,15.411,15.528,350000.0
2008-01-22 06:00:00,15.497,15.539,15.44,15.453,200000.0
2008-01-22 06:01:00,15.51,15.53,15.445,15.503,200000.0
2008-01-22 06:02:00,15.464,15.464,15.464,15.464,50000.0
2008-01-22 06:03:00,15.551,15.551,15.505,15.506,200000.0
2008-01-22 06:04:00,15.418,15.541,15.418,15.497,450000.0
2008-01-22 06:05:00,15.495,15.527,15.388,15.434,400000.0
2008-01-22 06:06:00,15.403,15.439,15.399,15.399,150000.0
2008-01-22 06:08:00,15.39,15.527,15.39,15.527,100000.0
2008-01-22 06:09:00,15.528,15.53,15.389,15.53,150000.0
2008-01-22 06:10:00,15.425,15.515,15.395,15.457,350000.0
2008-01-22 06:11:00,15.431,15.54,15.4,15.502,550000.0
2008-01-22 06:12:00,15.503,15.511,15.399,15.4,400000.0
2008-01-22 06:13:00,15.418,15.5,15.406,15.406,250000.0
2008-01-22 06:15:00,15.513,15.519,15.404,15.519,300000.0
2008-01-22 06:18:00,15.482,15.528,15.394,15.44,400000.0
2008-01-22 06:19:00,15.48,15.513,15.415,15.478,400000.0
2008-01-22 06:20:00,15.513,15.513,15.408,15.408,150000.0
2008-01-22 06:21:00,15.38,15.526,15.364,15.518,450000.0
2008-01-22 06:22:00,15.416,15.416,15.416,15.416,50000.0
2008-01-22 06:23:00,15.436,15.532,15.369,15.369,300000.0
2008-01-22 06:25:00,15.416,15.506,15.416,15.467,200000.0
2008-01-22 06:26:00,15.449,15.505,15.394,15.505,350000.0
2008-01-22 06:27:00,15.415,15.515,15.415,15.436,450000.0
2008-01-22 06:28:00,15.407,15.424,15.347,15.405,450000.0
2008-01-22 06:29:00,15.365,15.502,15.365,15.408,350000.0
2008-01-22 06:30:00,15.431,15.463,15.372,15.413,350000.0
2008-01-22 06:31:00,15.329,15.474,15.329,15.474,250000.0
2008-01-22 06:32:00,15.344,15.462,15.307,15.41,550000.0
2008-01-22 06:33:00,15.39,15.455,15.356,15.419,400000.0
2008-01-22 06:34:00,15.382,15.42,15.285,15.307,350000.0
2008-01-22 06:35:00,15.352,15.412,15.352,15.395,250000.0
2008-01-22 06:36:00,15.386,15.396,15.249,15.31,300000.0
2008-01-22 06:37:00,15.4,15.4,15.291,15.291,100000.0
2008-01-22 06:38:00,15.398,15.398,15.35,15.366,250000.0
2008-01-22 06:39:00,15.345,15.379,15.256,15.295,300000.0
2008-01-22 06:40:00,15.249,15.356,15.249,15.355,350000.0
2008-01-22 06:41:00,15.295,15.371,15.251,15.325,300000.0
2008-01-22 06:42:00,15.229,15.325,15.229,15.239,200000.0
2008-01-22 06:43:00,15.395,15.405,15.361,15.399,300000.0
2008-01-22 06:44:00,15.39,15.399,15.31,15.31,250000.0
2008-01-22 06:45:00,15.304,15.411,15.257,15.257,400000.0
2008-01-22 06:46:00,15.293,15.373,15.29,15.371,500000.0
2008-01-22 06:47:00,15.379,15.379,15.27,15.338,300000.0
2008-01-22 06:48:00,15.266,15.355,15.217,15.355,400000.0
2008-01-22 06:49:00,15.331,15.375,15.238,15.339,400000.0
2008-01-22 06:50:00,15.339,15.339,15.333,15.333,100000.0
2008-01-22 06:51:00,15.349,15.382,15.27,15.304,450000.0
2008-01-22 06:52:00,15.343,15.343,15.238,15.298,200000.0
2008-01-22 06:53:00,15.285,15.368,15.239,15.247,500000.0
2008-01-22 06:54:00,15.269,15.352,15.269,15.292,400000.0
2008-01-22 06:55:00,15.242,15.379,15.242,15.379,100000.0
2008-01-22 06:56:00,15.37,15.37,15.367,15.367,100000.0
2008-01-22 06:57:00,15.352,15.392,15.271,15.371,300000.0
2008-01-22 06:58:00,15.382,15.382,15.242,15.242,100000.0
2008-01-22 06:59:00,15.367,15.378,15.367,15.378,100000.0
2008-01-22 07:00:00,15.293,15.437,15.293,15.394,400000.0
2008-01-22 07:01:00,15.351,15.393,15.349,15.381,400000.0
2008-01-22 07:02:00,15.337,15.393,15.303,15.377,350000.0
2008-01-22 07:03:00,15.396,15.442,15.279,15.368,350000.0
2008-01-22 07:04:00,15.354,15.383,15.265,15.383,450000.0
2008-01-22 07:05:00,15.331,15.331,15.227,15.227,200000.0
2008-01-22 07:06:00,15.394,15.4,15.251,15.251,500000.0
2008-01-22 07:07:00,15.396,15.396,15.257,15.348,250000.0
2008-01-22 07:08:00,15.384,15.392,15.259,15.272,400000.0
2008-01-22 07:09:00,15.308,15.349,15.295,15.295,300000.0
2008-01-22 07:10:00,15.348,15.377,15.281,15.327,350000.0
2008-01-22 07:11:00,15.265,15.384,15.265,15.297,400000.0
2008-01-22 07:12:00,15.299,15.328,15.256,15.256,400000.0
2008-01-22 07:13:00,15.323,15.365,15.234,15.299,450000.0
2008-01-22 07:14:00,15.318,15.318,15.222,15.28,350000.0
2008-01-22 07:15:00,15.323,15.352,15.28,15.317,200000.0
2008-01-22 07:16:00,15.35,15.35,15.212,15.271,350000.0
2008-01-22 07:17:00,15.354,15.354,15.237,15.237,400000.0
2008-01-22 07:18:00,15.332,15.339,15.245,15.317,400000.0
2008-01-22 07:19:00,15.2,15.343,15.2,15.343,350000.0
2008-01-22 07:20:00,15.213,15.334,15.213,15.326,400000.0
2008-01-22 07:21:00,15.313,15.313,15.216,15.246,250000.0
2008-01-22 07:22:00,15.315,15.318,15.191,15.318,250000.0
2008-01-22 07:23:00,15.336,15.358,15.275,15.275,300000.0
2008-01-22 07:24:00,15.244,15.315,15.234,15.258,400000.0
2008-01-22 07:25:00,15.261,15.35,15.255,15.328,350000.0
2008-01-22 07:26:00,15.318,15.346,15.307,15.312,300000.0
2008-01-22 07:27:00,15.311,15.316,15.235,15.235,200000.0
2008-01-22 07:28:00,15.281,15.323,15.196,15.296,400000.0
2008-01-22 07:29:00,15.338,15.338,15.233,15.263,500000.0
2008-01-22 07:30:00,15.334,15.334,15.19,15.24,900000.0
2008-01-22 07:31:00,15.335,15.335,15.269,15.298,350000.0
2008-01-22 07:32:00,15.279,15.36,15.217,15.29,350000.0
2008-01-22 07:33:00,15.358,15.358,15.215,15.269,350000.0
2008-01-22 07:34:00,15.275,15.425,15.271,15.379,350000.0
2008-01-22 07:35:00,15.321,15.336,15.27,15.301,400000.0
2008-01-22 07:36:00,15.371,15.371,15.29,15.361,350000.0
2008-01-22 07:37:00,15.375,15.447,15.314,15.393,500000.0
2008-01-22 07:38:00,15.295,15.37,15.276,15.336,450000.0
2008-01-22 07:39:00,15.417,15.421,15.284,15.284,650000.0
2008-01-22 07:40:00,15.38,15.415,15.253,15.368,500000.0
2008-01-22 07:41:00,15.319,15.436,15.294,15.294,300000.0
2008-01-22 07:42:00,15.387,15.483,15.297,15.3,500000.0
2008-01-22 07:43:00,15.414,15.414,15.302,15.312,250000.0
2008-01-22 07:44:00,15.32,15.397,15.277,15.397,350000.0
2008-01-22 07:45:00,15.44,15.44,15.357,15.357,350000.0
2008-01-22 07:46:00,15.334,15.359,15.26,15.359,350000.0
2008-01-22 07:47:00,15.324,15.405,15.315,15.405,300000.0
2008-01-22 07:48:00,15.333,15.421,15.285,15.372,450000.0
2008-01-22 07:49:00,15.369,15.411,15.328,15.411,500000.0
2008-01-22 07:50:00,15.364,15.491,15.337,15.348,700000.0
2008-01-22 07:51:00,15.29,15.387,15.29,15.387,100000.0
2008-01-22 07:52:00,15.417,15.417,15.278,15.401,300000.0
2008-01-22 07:53:00,15.29,15.387,15.29,15.387,300000.0
2008-01-22 07:54:00,15.371,15.38,15.299,15.343,300000.0
2008-01-22 07:55:00,15.312,15.372,15.279,15.372,300000.0
2008-01-22 07:56:00,15.31,15.416,15.31,15.395,250000.0
2008-01-22 07:57:00,15.353,15.402,15.309,15.315,400000.0
2008-01-22 07:58:00,15.254,15.379,15.254,15.377,350000.0
2008-01-22 07:59:00,15.318,15.471,15.308,15.396,700000.0
2008-01-22 08:00:00,15.385,15.396,15.287,15.396,550000.0
2008-01-22 08:01:00,15.382,15.399,15.284,15.284,250000.0
2008-01-22 08:02:00,15.288,15.409,15.288,15.364,250000.0
2008-01-22 08:03:00,15.375,15.422,15.332,15.369,300000.0
2008-01-22 08:04:00,15.389,15.403,15.296,15.385,350000.0
2008-01-22 08:05:00,15.28,15.387,15.277,15.387,500000.0
2008-01-22 08:06:00,15.412,15.412,15.257,15.387,250000.0
2008-01-22 08:07:00,15.277,15.386,15.277,15.303,250000.0
2008-01-22 08:08:00,15.378,15.399,15.334,15.373,350000.0
2008-01-22 08:09:00,15.274,15.36,15.219,15.292,400000.0
2008-01-22 08:10:00,15.371,15.371,15.257,15.37,400000.0
2008-01-22 08:11:00,15.309,15.414,15.309,15.355,250000.0
2008-01-22 08:12:00,15.348,15.357,15.323,15.323,150000.0
2008-01-22 08:13:00,15.363,15.403,15.289,15.289,350000.0
2008-01-22 08:14:00,15.347,15.36,15.288,15.346,300000.0
2008-01-22 08:15:00,15.287,15.347,15.27,15.303,300000.0
2008-01-22 08:16:00,15.313,15.414,15.286,15.345,400000.0
2008-01-22 08:17:00,15.256,15.368,15.256,15.345,500000.0
2008-01-22 08:18:00,15.363,15.363,15.247,15.318,500000.0
2008-01-22 08:19:00,15.263,15.365,15.243,15.256,400000.0
2008-01-22 08:20:00,15.29,15.334,15.223,15.334,350000.0
2008-01-22 08:21:00,15.354,15.354,15.23,15.23,300000.0
2008-01-22 08:22:00,15.264,15.379,15.239,15.288,450000.0
2008-01-22 08:23:00,15.294,15.338,15.256,15.275,350000.0
2008-01-22 08:24:00,15.22,15.22,15.189,15.199,300000.0
2008-01-22 08:25:00,15.301,15.309,15.21,15.246,550000.0
2008-01-22 08:26:00,15.239,15.368,15.239,15.362,400000.0
2008-01-22 08:27:00,15.272,15.364,15.272,15.325,450000.0
2008-01-22 08:28:00,15.279,15.326,15.23,15.23,250000.0
2008-01-22 08:29:00,15.31,15.345,15.181,15.338,400000.0
2008-01-22 08:30:00,15.19,15.305,15.175,15.207,350000.0
2008-01-22 08:31:00,15.314,15.324,15.174,15.324,500000.0
2008-01-22 08:32:00,15.197,15.335,15.197,15.293,400000.0
2008-01-22 08:33:00,15.234,15.343,15.234,15.319,400000.0
2008-01-22 08:34:00,15.21,15.346,15.21,15.307,400000.0
2008-01-22 08:35:00,15.247,15.344,15.242,15.341,350000.0
2008-01-22 08:36:00,15.304,15.337,15.206,15.337,300000.0
2008-01-22 08:37:00,15.29,15.342,15.24,15.342,450000.0
2008-01-22 08:38:00,15.258,15.325,15.181,15.285,500000.0
2008-01-22 08:39:00,15.311,15.338,15.207,15.239,500000.0
2008-01-22 08:40:00,15.259,15.34,15.24,15.282,450000.0
2008-01-22 08:41:00,15.205,15.299,15.199,15.222,250000.0
2008-01-22 08:42:00,15.193,15.328,15.193,15.266,400000.0
2008-01-22 08:43:00,15.291,15.291,15.177,15.266,500000.0
2008-01-22 08:44:00,15.307,15.307,15.213,15.227,500000.0
2008-01-22 08:45:00,15.343,15.343,15.263,15.329,350000.0
2008-01-22 08:46:00,15.283,15.296,15.209,15.282,350000.0
2008-01-22 08:47:00,15.285,15.331,15.212,15.237,500000.0
2008-01-22 08:48:00,15.214,15.28,15.214,15.262,250000.0
2008-01-22 08:49:00,15.231,15.322,15.215,15.251,550000.0
2008-01-22 08:50:00,15.251,15.343,15.23,15.343,350000.0
2008-01-22 08:51:00,15.253,15.348,15.253,15.27,450000.0
2008-01-22 08:52:00,15.255,15.324,15.255,15.319,550000.0
2008-01-22 08:53:00,15.236,15.367,15.236,15.329,550000.0
2008-01-22 08:54:00,15.328,15.346,15.283,15.324,300000.0
2008-01-22 08:55:00,15.318,15.336,15.242,15.263,350000.0
2008-01-22 08:56:00,15.34,15.369,15.236,15.322,500000.0
2008-01-22 08:57:00,15.325,15.342,15.2,15.284,500000.0
2008-01-22 08:58:00,15.324,15.382,15.272,15.299,400000.0
2008-01-22 08:59:00,15.207,15.346,15.207,15.314,350000.0
2008-01-22 09:00:00,15.251,15.326,15.195,15.296,350000.0
2008-01-22 09:01:00,15.345,15.345,15.211,15.325,450000.0
2008-01-22 09:02:00,15.265,15.357,15.184,15.329,400000.0
2008-01-22 09:03:00,15.225,15.327,15.208,15.221,500000.0
2008-01-22 09:04:00,15.313,15.366,15.229,15.345,500000.0
2008-01-22 09:05:00,15.302,15.308,15.217,15.308,450000.0
2008-01-22 09:06:00,15.34,15.34,15.172,15.264,400000.0
2008-01-22 09:07:00,15.314,15.326,15.217,15.29,350000.0
2008-01-22 09:08:00,15.339,15.339,15.206,15.288,400000.0
2008-01-22 09:09:00,15.238,15.315,15.238,15.286,350000.0
2008-01-22 09:10:00,15.27,15.338,15.222,15.338,400000.0
2008-01-22 09:11:00,15.308,15.353,15.242,15.343,350000.0
2008-01-22 09:12:00,15.275,15.338,15.198,15.285,350000.0
2008-01-22 09:13:00,15.228,15.34,15.228,15.262,350000.0
2008-01-22 09:14:00,15.198,15.278,15.166,15.192,500000.0
2008-01-22 09:15:00,15.245,15.263,15.191,15.263,300000.0
2008-01-22 09:16:00,15.291,15.361,15.228,15.312,400000.0
2008-01-22 09:17:00,15.293,15.322,15.182,15.187,300000.0
2008-01-22 09:18:00,15.325,15.325,15.194,15.268,450000.0
2008-01-22 09:19:00,15.309,15.31,15.17,15.31,250000.0
2008-01-22 09:20:00,15.311,15.345,15.233,15.342,400000.0
2008-01-22 09:21:00,15.264,15.345,15.229,15.336,500000.0
2008-01-22 09:23:00,15.333,15.333,15.194,15.28,250000.0
2008-01-22 09:24:00,15.333,15.339,15.242,15.299,350000.0
2008-01-22 09:25:00,15.301,15.378,15.267,15.378,350000.0
2008-01-22 09:26:00,15.257,15.383,15.243,15.243,350000.0
2008-01-22 09:27:00,15.355,15.404,15.295,15.295,350000.0
2008-01-22 09:28:00,15.38,15.389,15.243,15.359,350000.0
2008-01-22 09:29:00,15.32,15.382,15.266,15.382,450000.0
2008-01-22 09:30:00,15.313,15.337,15.247,15.291,400000.0
2008-01-22 09:31:00,15.376,15.38,15.252,15.275,250000.0
2008-01-22 09:32:00,15.353,15.367,15.196,15.367,350000.0
2008-01-22 09:33:00,15.245,15.406,15.236,15.394,500000.0
2008-01-22 09:34:00,15.397,15.397,15.251,15.364,550000.0
2008-01-22 09:35:00,15.363,15.423,15.311,15.41,450000.0
2008-01-22 09:36:00,15.372,15.394,15.273,15.303,350000.0
2008-01-22 09:37:00,15.351,15.39,15.237,15.355,450000.0
2008-01-22 09:38:00,15.247,15.368,15.216,15.368,350000.0
2008-01-22 09:40:00,15.27,15.39,15.255,15.27,400000.0
2008-01-22 09:41:00,15.337,15.373,15.259,15.279,500000.0
2008-01-22 09:42:00,15.306,15.373,15.21,15.267,550000.0
2008-01-22 09:43:00,15.229,15.319,15.202,15.246,350000.0
2008-01-22 09:44:00,15.259,15.354,15.221,15.265,350000.0
2008-01-22 09:45:00,15.291,15.334,15.254,15.334,250000.0
2008-01-22 09:46:00,15.239,15.317,15.191,15.191,350000.0
2008-01-22 09:47:00,15.239,15.35,15.231,15.285,400000.0
2008-01-22 09:48:00,15.3,15.3,15.161,15.227,450000.0
2008-01-22 09:49:00,15.184,15.328,15.184,15.284,400000.0
2008-01-22 09:50:00,15.24,15.283,15.222,15.222,350000.0
2008-01-22 09:51:00,15.187,15.338,15.187,15.288,350000.0
2008-01-22 09:52:00,15.202,15.314,15.198,15.287,450000.0
2008-01-22 09:53:00,15.182,15.258,15.149,15.24,400000.0
2008-01-22 09:54:00,15.179,15.186,15.127,15.182,250000.0
2008-01-22 09:55:00,15.238,15.263,15.141,15.241,450000.0
2008-01-22 09:56:00,15.107,15.22,15.085,15.197,550000.0
2008-01-22 09:57:00,15.239,15.243,15.097,15.176,500000.0
2008-01-22 09:58:00,15.21,15.21,15.078,15.078,350000.0
2008-01-22 09:59:00,15.13,15.203,15.039,15.203,450000.0
2008-01-22 10:00:00,15.141,15.163,15.115,15.163,250000.0
2008-01-22 10:01:00,15.194,15.233,15.108,15.108,350000.0
2008-01-22 10:02:00,15.107,15.203,15.107,15.119,500000.0
2008-01-22 10:03:00,15.093,15.241,15.093,15.19,550000.0
2008-01-22 10:04:00,15.208,15.226,15.098,15.18,550000.0
2008-01-22 10:05:00,15.127,15.212,15.076,15.155,450000.0
2008-01-22 10:06:00,15.123,15.156,15.083,15.151,350000.0
2008-01-22 10:07:00,15.169,15.169,15.07,15.071,400000.0
2008-01-22 10:08:00,15.112,15.191,15.093,15.187,500000.0
2008-01-22 10:09:00,15.105,15.227,15.099,15.192,600000.0
2008-01-22 10:10:00,15.15,15.228,15.102,15.123,350000.0
2008-01-22 10:11:00,15.162,15.248,15.128,15.248,550000.0
2008-01-22 10:12:00,15.159,15.283,15.142,15.283,500000.0
2008-01-22 10:13:00,15.177,15.27,15.068,15.27,750000.0
2008-01-22 10:14:00,15.211,15.308,15.141,15.308,400000.0
2008-01-22 10:15:00,15.304,15.317,15.14,15.256,400000.0
2008-01-22 10:16:00,15.293,15.339,15.222,15.309,400000.0
2008-01-22 10:17:00,15.223,15.284,15.196,15.196,350000.0
2008-01-22 10:18:00,15.214,15.28,15.091,15.227,550000.0
2008-01-22 10:19:00,15.126,15.307,15.126,15.307,400000.0
2008-01-22 10:20:00,15.15,15.191,15.15,15.16,550000.0
2008-01-22 10:21:00,15.178,15.263,15.139,15.223,500000.0
2008-01-22 10:22:00,15.262,15.316,15.189,15.285,400000.0
2008-01-22 10:23:00,15.199,15.303,15.199,15.294,250000.0
2008-01-22 10:24:00,15.303,15.326,15.248,15.275,350000.0
2008-01-22 10:25:00,15.358,15.382,15.263,15.28,450000.0
2008-01-22 10:26:00,15.346,15.346,15.222,15.313,550000.0
2008-01-22 10:27:00,15.318,15.351,15.29,15.29,300000.0
2008-01-22 10:28:00,15.359,15.367,15.217,15.261,450000.0
2008-01-22 10:29:00,15.392,15.392,15.189,15.339,500000.0
2008-01-22 10:30:00,15.341,15.394,15.254,15.355,500000.0
2008-01-22 10:31:00,15.276,15.382,15.264,15.293,400000.0
2008-01-22 10:32:00,15.332,15.347,15.217,15.347,450000.0
2008-01-22 10:33:00,15.395,15.4,15.324,15.324,250000.0
2008-01-22 10:34:00,15.379,15.438,15.329,15.427,350000.0
2008-01-22 10:35:00,15.371,15.43,15.344,15.361,400000.0
2008-01-22 10:36:00,15.333,15.418,15.319,15.418,400000.0
2008-01-22 10:37:00,15.431,15.47,15.328,15.432,500000.0
2008-01-22 10:38:00,15.427,15.438,15.303,15.356,350000.0
2008-01-22 10:39:00,15.394,15.436,15.295,15.432,450000.0
2008-01-22 10:40:00,15.338,15.457,15.306,15.338,400000.0
2008-01-22 10:41:00,15.379,15.425,15.27,15.398,550000.0
2008-01-22 10:42:00,15.378,15.408,15.292,15.408,350000.0
2008-01-22 10:43:00,15.415,15.415,15.286,15.315,350000.0
2008-01-22 10:44:00,15.381,15.408,15.283,15.323,450000.0
2008-01-22 10:45:00,15.457,15.47,15.356,15.426,500000.0
2008-01-22 10:46:00,15.403,15.455,15.319,15.396,350000.0
2008-01-22 10:47:00,15.358,15.456,15.327,15.401,350000.0
2008-01-22 10:48:00,15.367,15.465,15.295,15.465,350000.0
2008-01-22 10:49:00,15.416,15.448,15.32,15.422,500000.0
2008-01-22 10:50:00,15.415,15.428,15.336,15.416,500000.0
2008-01-22 10:51:00,15.407,15.461,15.338,15.367,450000.0
2008-01-22 10:52:00,15.352,15.439,15.334,15.439,350000.0
2008-01-22 10:53:00,15.397,15.442,15.309,15.327,350000.0
2008-01-22 10:54:00,15.434,15.469,15.385,15.404,550000.0
2008-01-22 10:55:00,15.363,15.472,15.363,15.41,350000.0
2008-01-22 10:56:00,15.408,15.466,15.401,15.41,350000.0
2008-01-22 10:57:00,15.455,15.51,15.374,15.374,550000.0
2008-01-22 10:58:00,15.459,15.516,15.407,15.442,350000.0
2008-01-22 10:59:00,15.521,15.534,15.407,15.407,450000.0
2008-01-22 11:00:00,15.461,15.548,15.415,15.422,350000.0
2008-01-22 11:01:00,15.378,15.493,15.352,15.384,550000.0
2008-01-22 11:02:00,15.476,15.49,15.392,15.448,400000.0
2008-01-22 11:03:00,15.454,15.541,15.406,15.458,550000.0
2008-01-22 11:04:00,15.529,15.578,15.436,15.538,550000.0
2008-01-22 11:05:00,15.555,15.555,15.416,15.446,550000.0
2008-01-22 11:06:00,15.548,15.573,15.445,15.484,500000.0
2008-01-22 11:07:00,15.46,15.544,15.411,15.53,400000.0
2008-01-22 11:08:00,15.534,15.56,15.454,15.492,400000.0
2008-01-22 11:09:00,15.573,15.573,15.462,15.541,500000.0
2008-01-22 11:10:00,15.446,15.608,15.446,15.513,400000.0
2008-01-22 11:11:00,15.536,15.555,15.428,15.531,350000.0
2008-01-22 11:12:00,15.534,15.534,15.408,15.438,350000.0
2008-01-22 11:13:00,15.542,15.545,15.42,15.545,500000.0
2008-01-22 11:14:00,15.44,15.526,15.421,15.526,400000.0
2008-01-22 11:15:00,15.407,15.546,15.4,15.449,400000.0
2008-01-22 11:16:00,15.477,15.482,15.366,15.366,350000.0
2008-01-22 11:17:00,15.457,15.457,15.352,15.352,350000.0
2008-01-22 11:18:00,15.435,15.471,15.354,15.432,350000.0
2008-01-22 11:19:00,15.349,15.472,15.31,15.472,550000.0
2008-01-22 11:20:00,15.491,15.491,15.348,15.348,450000.0
2008-01-22 11:21:00,15.458,15.458,15.331,15.331,450000.0
2008-01-22 11:22:00,15.377,15.459,15.352,15.354,350000.0
2008-01-22 11:23:00,15.383,15.459,15.323,15.351,500000.0
2008-01-22 11:24:00,15.326,15.468,15.293,15.431,550000.0
2008-01-22 11:25:00,15.373,15.484,15.358,15.402,400000.0
2008-01-22 11:26:00,15.454,15.454,15.287,15.39,400000.0
2008-01-22 11:27:00,15.361,15.467,15.361,15.452,500000.0
2008-01-22 11:28:00,15.351,15.435,15.318,15.411,350000.0
2008-01-22 11:29:00,15.38,15.452,15.348,15.45,500000.0
2008-01-22 11:30:00,15.43,15.49,15.381,15.415,450000.0
2008-01-22 11:31:00,15.441,15.482,15.368,15.431,500000.0
2008-01-22 11:32:00,15.388,15.46,15.327,15.327,500000.0
2008-01-22 11:33:00,15.331,15.436,15.326,15.436,450000.0
2008-01-22 11:34:00,15.424,15.424,15.311,15.411,400000.0
2008-01-22 11:35:00,15.417,15.451,15.312,15.386,450000.0
2008-01-22 11:36:00,15.301,15.421,15.262,15.421,550000.0
2008-01-22 11:37:00,15.443,15.443,15.33,15.348,400000.0
2008-01-22 11:38:00,15.417,15.446,15.332,15.446,400000.0
2008-01-22 11:39:00,15.364,15.441,15.32,15.349,350000.0
2008-01-22 11:40:00,15.386,15.473,15.383,15.385,550000.0
2008-01-22 11:41:00,15.387,15.471,15.368,15.446,350000.0
2008-01-22 11:42:00,15.391,15.519,15.376,15.49,500000.0
2008-01-22 11:43:00,15.473,15.473,15.365,15.473,350000.0
2008-01-22 11:44:00,15.474,15.479,15.348,15.447,450000.0
2008-01-22 11:45:00,15.454,15.473,15.379,15.383,350000.0
2008-01-22 11:46:00,15.457,15.505,15.376,15.4,400000.0
2008-01-22 11:47:00,15.423,15.509,15.38,15.433,550000.0
2008-01-22 11:48:00,15.434,15.466,15.368,15.438,400000.0
2008-01-22 11:49:00,15.439,15.492,15.353,15.434,350000.0
2008-01-22 11:50:00,15.422,15.495,15.368,15.495,350000.0
2008-01-22 11:51:00,15.489,15.519,15.38,15.473,550000.0
2008-01-22 11:52:00,15.434,15.565,15.416,15.521,450000.0
2008-01-22 11:53:00,15.373,15.491,15.373,15.404,400000.0
2008-01-22 11:54:00,15.517,15.517,15.353,15.413,400000.0
2008-01-22 11:55:00,15.45,15.522,15.397,15.522,350000.0
2008-01-22 11:56:00,15.469,15.522,15.422,15.428,350000.0
2008-01-22 11:57:00,15.508,15.569,15.446,15.564,550000.0
2008-01-22 11:58:00,15.457,15.573,15.456,15.573,350000.0
2008-01-22 11:59:00,15.496,15.519,15.412,15.461,450000.0
2008-01-22 12:00:00,15.533,15.555,15.444,15.463,550000.0
2008-01-22 12:01:00,15.412,15.526,15.406,15.452,450000.0
2008-01-22 12:02:00,15.537,15.557,15.49,15.557,350000.0
2008-01-22 12:03:00,15.5,15.598,15.475,15.549,1000000.0
2008-01-22 12:04:00,15.55,15.579,15.475,15.579,400000.0
2008-01-22 12:05:00,15.575,15.593,15.448,15.499,350000.0
2008-01-22 12:06:00,15.595,15.595,15.517,15.517,350000.0
2008-01-22 12:07:00,15.467,15.552,15.467,15.474,350000.0
2008-01-22 12:08:00,15.558,15.561,15.436,15.561,450000.0
2008-01-22 12:09:00,15.447,15.524,15.443,15.482,350000.0
2008-01-22 12:10:00,15.533,15.551,15.456,15.505,400000.0
2008-01-22 12:11:00,15.557,15.557,15.418,15.513,450000.0
2008-01-22 12:12:00,15.432,15.572,15.432,15.449,350000.0
2008-01-22 12:13:00,15.54,15.583,15.453,15.458,500000.0
2008-01-22 12:14:00,15.528,15.544,15.407,15.543,400000.0
2008-01-22 12:15:00,15.479,15.485,15.441,15.469,250000.0
2008-01-22 12:16:00,15.521,15.521,15.396,15.455,400000.0
2008-01-22 12:17:00,15.513,15.54,15.499,15.529,400000.0
2008-01-22 12:18:00,15.43,15.468,15.373,15.388,450000.0
2008-01-22 12:19:00,15.461,15.524,15.401,15.423,450000.0
2008-01-22 12:20:00,15.471,15.539,15.422,15.464,500000.0
2008-01-22 12:21:00,15.395,15.514,15.392,15.51,400000.0
2008-01-22 12:22:00,15.409,15.547,15.409,15.442,450000.0
2008-01-22 12:23:00,15.404,15.511,15.404,15.493,400000.0
2008-01-22 12:24:00,15.502,15.544,15.436,15.507,600000.0
2008-01-22 12:25:00,15.499,15.521,15.38,15.435,500000.0
2008-01-22 12:26:00,15.408,15.481,15.352,15.462,400000.0
2008-01-22 12:27:00,15.493,15.542,15.423,15.489,550000.0
2008-01-22 12:28:00,15.456,15.492,15.379,15.379,550000.0
2008-01-22 12:29:00,15.457,15.504,15.416,15.492,550000.0
2008-01-22 12:30:00,15.485,15.521,15.422,15.482,500000.0
2008-01-22 12:31:00,15.363,15.482,15.363,15.453,450000.0
2008-01-22 12:32:00,15.423,15.481,15.385,15.472,400000.0
2008-01-22 12:34:00,15.472,15.472,15.372,15.372,350000.0
2008-01-22 12:36:00,15.462,15.478,15.392,15.401,400000.0
2008-01-22 12:37:00,15.487,15.501,15.359,15.469,550000.0
2008-01-22 12:38:00,15.362,15.463,15.36,15.421,450000.0
2008-01-22 12:39:00,15.456,15.496,15.344,15.379,550000.0
2008-01-22 12:40:00,15.443,15.487,15.379,15.487,450000.0
2008-01-22 12:41:00,15.421,15.468,15.338,15.468,450000.0
2008-01-22 12:42:00,15.369,15.496,15.369,15.43,400000.0
2008-01-22 12:43:00,15.408,15.459,15.378,15.457,500000.0
2008-01-22 12:44:00,15.406,15.475,15.406,15.463,350000.0
2008-01-22 12:45:00,15.436,15.471,15.328,15.468,400000.0
2008-01-22 12:46:00,15.416,15.43,15.381,15.415,350000.0
2008-01-22 12:47:00,15.496,15.533,15.377,15.403,300000.0
2008-01-22 12:48:00,15.359,15.452,15.315,15.446,300000.0
2008-01-22 12:49:00,15.391,15.489,15.365,15.387,500000.0
2008-01-22 12:50:00,15.394,15.503,15.394,15.448,400000.0
2008-01-22 12:51:00,15.415,15.468,15.367,15.456,350000.0
2008-01-22 12:52:00,15.433,15.516,15.412,15.478,500000.0
2008-01-22 12:53:00,15.34,15.447,15.335,15.437,500000.0
2008-01-22 12:54:00,15.458,15.484,15.37,15.424,450000.0
2008-01-22 12:55:00,15.351,15.442,15.351,15.404,350000.0
2008-01-22 12:56:00,15.4,15.496,15.4,15.433,500000.0
2008-01-22 12:57:00,15.37,15.471,15.37,15.471,350000.0
2008-01-22 12:58:00,15.416,15.465,15.344,15.359,400000.0
2008-01-22 12:59:00,15.482,15.536,15.404,15.417,350000.0
2008-01-22 13:00:00,15.502,15.506,15.435,15.497,350000.0
2008-01-22 13:02:00,15.377,15.496,15.376,15.428,400000.0
2008-01-22 13:03:00,15.498,15.522,15.435,15.522,450000.0
2008-01-22 13:04:00,15.523,15.532,15.415,15.532,400000.0
2008-01-22 13:05:00,15.432,15.61,15.432,15.557,550000.0
2008-01-22 13:06:00,15.556,15.556,15.429,15.521,450000.0
2008-01-22 13:07:00,15.516,15.538,15.414,15.463,400000.0
2008-01-22 13:08:00,15.492,15.58,15.465,15.477,400000.0
2008-01-22 13:09:00,15.537,15.616,15.459,15.616,500000.0
2008-01-22 13:10:00,15.579,15.616,15.496,15.522,450000.0
2008-01-22 13:11:00,15.528,15.612,15.528,15.593,400000.0
2008-01-22 13:12:00,15.598,15.598,15.479,15.485,550000.0
2008-01-22 13:13:00,15.508,15.572,15.452,15.572,450000.0
2008-01-22 13:14:00,15.506,15.554,15.474,15.529,400000.0
2008-01-22 13:15:00,15.525,15.608,15.525,15.568,300000.0
2008-01-22 13:16:00,15.577,15.577,15.461,15.571,350000.0
2008-01-22 13:17:00,15.509,15.592,15.466,15.576,500000.0
2008-01-22 13:18:00,15.594,15.617,15.547,15.599,350000.0
2008-01-22 13:19:00,15.612,15.647,15.516,15.527,400000.0
2008-01-22 13:20:00,15.525,15.601,15.48,15.551,500000.0
2008-01-22 13:21:00,15.482,15.599,15.478,15.483,350000.0
2008-01-22 13:22:00,15.621,15.621,15.488,15.57,400000.0
2008-01-22 13:23:00,15.606,15.65,15.539,15.643,400000.0
2008-01-22 13:24:00,15.55,15.625,15.505,15.616,400000.0
2008-01-22 13:25:00,15.596,15.614,15.523,15.614,350000.0
2008-01-22 13:26:00,15.545,15.607,15.486,15.575,400000.0
2008-01-22 13:27:00,15.568,15.596,15.479,15.596,550000.0
2008-01-22 13:28:00,15.513,15.583,15.458,15.583,400000.0
2008-01-22 13:29:00,15.564,15.596,15.442,15.556,350000.0
2008-01-22 13:30:00,15.477,15.518,15.453,15.465,550000.0
2008-01-22 13:31:00,15.486,15.586,15.446,15.586,450000.0
2008-01-22 13:32:00,15.483,15.58,15.482,15.482,350000.0
2008-01-22 13:33:00,15.571,15.594,15.475,15.498,500000.0
2008-01-22 13:34:00,15.449,15.632,15.449,15.514,350000.0
2008-01-22 13:35:00,15.581,15.615,15.519,15.592,400000.0
2008-01-22 13:36:00,15.527,15.598,15.453,15.568,450000.0
2008-01-22 13:37:00,15.591,15.591,15.499,15.581,400000.0
2008-01-22 13:38:00,15.525,15.603,15.46,15.603,400000.0
2008-01-22 13:39:00,15.573,15.6,15.491,15.585,500000.0
2008-01-22 13:40:00,15.586,15.626,15.503,15.613,350000.0
2008-01-22 13:41:00,15.518,15.59,15.518,15.59,150000.0
2008-01-22 13:42:00,15.551,15.59,15.476,15.512,400000.0
2008-01-22 13:43:00,15.592,15.617,15.488,15.586,500000.0
2008-01-22 13:44:00,15.577,15.616,15.483,15.503,400000.0
2008-01-22 13:45:00,15.534,15.646,15.515,15.606,400000.0
2008-01-22 13:46:00,15.547,15.631,15.513,15.556,450000.0
2008-01-22 13:47:00,15.499,15.536,15.476,15.476,350000.0
2008-01-22 13:48:00,15.506,15.599,15.486,15.581,500000.0
2008-01-22 13:49:00,15.592,15.594,15.456,15.523,400000.0
2008-01-22 13:50:00,15.538,15.619,15.5,15.557,500000.0
2008-01-22 13:51:00,15.496,15.598,15.461,15.487,550000.0
2008-01-22 13:52:00,15.57,15.57,15.439,15.536,350000.0
2008-01-22 13:53:00,15.452,15.539,15.452,15.455,450000.0
2008-01-22 13:54:00,15.55,15.553,15.414,15.553,400000.0
2008-01-22 13:55:00,15.516,15.554,15.484,15.512,350000.0
2008-01-22 13:56:00,15.521,15.539,15.453,15.482,350000.0
2008-01-22 13:57:00,15.487,15.55,15.439,15.439,400000.0
2008-01-22 13:58:00,15.562,15.562,15.44,15.549,400000.0
2008-01-22 13:59:00,15.467,15.563,15.464,15.56,450000.0
2008-01-22 14:00:00,15.507,15.52,15.418,15.487,350000.0
2008-01-22 14:01:00,15.456,15.502,15.398,15.502,350000.0
2008-01-22 14:02:00,15.446,15.547,15.44,15.493,350000.0
2008-01-22 14:03:00,15.496,15.497,15.375,15.422,400000.0
2008-01-22 14:04:00,15.429,15.539,15.429,15.536,350000.0
2008-01-22 14:05:00,15.499,15.499,15.361,15.419,400000.0
2008-01-22 14:06:00,15.525,15.529,15.435,15.437,350000.0
2008-01-22 14:07:00,15.4,15.49,15.4,15.479,400000.0
2008-01-22 14:08:00,15.46,15.494,15.373,15.464,550000.0
2008-01-22 14:09:00,15.363,15.522,15.35,15.39,550000.0
2008-01-22 14:10:00,15.337,15.445,15.328,15.404,350000.0
2008-01-22 14:11:00,15.463,15.499,15.416,15.499,350000.0
2008-01-22 14:12:00,15.472,15.512,15.404,15.512,400000.0
2008-01-22 14:13:00,15.46,15.46,15.357,15.436,350000.0
2008-01-22 14:14:00,15.508,15.508,15.393,15.426,350000.0
2008-01-22 14:15:00,15.352,15.507,15.352,15.507,500000.0
2008-01-22 14:16:00,15.513,15.515,15.388,15.502,250000.0
2008-01-22 14:17:00,15.465,15.465,15.379,15.422,450000.0
2008-01-22 14:18:00,15.412,15.515,15.404,15.404,400000.0
2008-01-22 14:19:00,15.46,15.492,15.353,15.461,500000.0
2008-01-22 14:20:00,15.371,15.491,15.371,15.393,350000.0
2008-01-22 14:21:00,15.457,15.47,15.342,15.342,350000.0
2008-01-22 14:22:00,15.333,15.45,15.333,15.39,400000.0
2008-01-22 14:23:00,15.464,15.524,15.414,15.417,650000.0
2008-01-22 14:24:00,15.485,15.485,15.349,15.364,550000.0
2008-01-22 14:25:00,15.307,15.432,15.307,15.416,400000.0
2008-01-22 14:26:00,15.409,15.498,15.372,15.406,350000.0
2008-01-22 14:27:00,15.431,15.433,15.364,15.433,400000.0
2008-01-22 14:28:00,15.413,15.472,15.319,15.437,550000.0
2008-01-22 14:29:00,15.428,15.449,15.379,15.379,450000.0
2008-01-22 14:30:00,15.437,15.476,15.345,15.46,400000.0
2008-01-22 14:31:00,15.365,15.503,15.365,15.446,400000.0
2008-01-22 14:32:00,15.337,15.443,15.337,15.421,400000.0
2008-01-22 14:33:00,15.407,15.457,15.393,15.457,400000.0
2008-01-22 14:34:00,15.436,15.467,15.305,15.305,450000.0
2008-01-22 14:35:00,15.439,15.449,15.373,15.373,350000.0
2008-01-22 14:36:00,15.351,15.457,15.33,15.403,450000.0
2008-01-22 14:37:00,15.341,15.46,15.301,15.46,550000.0
2008-01-22 14:38:00,15.434,15.442,15.324,15.383,400000.0
2008-01-22 14:39:00,15.37,15.465,15.317,15.428,800000.0
2008-01-22 14:40:00,15.497,15.497,15.438,15.466,500000.0
2008-01-22 14:41:00,15.435,15.492,15.388,15.492,350000.0
2008-01-22 14:42:00,15.455,15.503,15.388,15.388,400000.0
2008-01-22 14:43:00,15.472,15.495,15.361,15.495,500000.0
2008-01-22 14:44:00,15.392,15.469,15.383,15.44,450000.0
2008-01-22 14:45:00,15.44,15.477,15.301,15.301,400000.0
2008-01-22 14:46:00,15.356,15.436,15.356,15.4,350000.0
2008-01-22 14:47:00,15.398,15.456,15.317,15.442,350000.0
2008-01-22 14:48:00,15.422,15.456,15.355,15.436,400000.0
2008-01-22 14:49:00,15.446,15.446,15.305,15.314,500000.0
2008-01-22 14:50:00,15.33,15.411,15.286,15.403,400000.0
2008-01-22 14:51:00,15.422,15.44,15.335,15.399,350000.0
2008-01-22 14:52:00,15.436,15.436,15.338,15.356,450000.0
2008-01-22 14:53:00,15.344,15.419,15.316,15.385,400000.0
2008-01-22 14:54:00,15.404,15.432,15.293,15.35,400000.0
2008-01-22 14:55:00,15.387,15.396,15.286,15.286,450000.0
2008-01-22 14:56:00,15.422,15.422,15.315,15.366,350000.0
2008-01-22 14:57:00,15.369,15.453,15.324,15.453,500000.0
2008-01-22 14:58:00,15.427,15.435,15.329,15.428,400000.0
2008-01-22 14:59:00,15.366,15.453,15.28,15.453,550000.0
2008-01-22 15:00:00,15.381,15.486,15.375,15.375,350000.0
2008-01-22 15:01:00,15.516,15.516,15.4,15.426,400000.0
2008-01-22 15:02:00,15.471,15.517,15.409,15.465,400000.0
2008-01-22 15:03:00,15.464,15.555,15.404,15.47,550000.0
2008-01-22 15:04:00,15.509,15.515,15.365,15.365,400000.0
2008-01-22 15:05:00,15.39,15.514,15.39,15.514,550000.0
2008-01-22 15:06:00,15.476,15.481,15.443,15.443,400000.0
2008-01-22 15:07:00,15.349,15.457,15.315,15.452,350000.0
2008-01-22 15:08:00,15.398,15.47,15.352,15.422,350000.0
2008-01-22 15:09:00,15.502,15.537,15.415,15.425,450000.0
2008-01-22 15:10:00,15.446,15.529,15.389,15.442,400000.0
2008-01-22 15:11:00,15.499,15.502,15.382,15.476,500000.0
2008-01-22 15:12:00,15.445,15.517,15.404,15.517,350000.0
2008-01-22 15:13:00,15.469,15.58,15.458,15.472,400000.0
2008-01-22 15:14:00,15.467,15.547,15.456,15.456,350000.0
2008-01-22 15:15:00,15.444,15.558,15.412,15.443,400000.0
2008-01-22 15:16:00,15.429,15.555,15.429,15.552,350000.0
2008-01-22 15:17:00,15.439,15.581,15.439,15.52,500000.0
2008-01-22 15:18:00,15.498,15.505,15.407,15.503,450000.0
2008-01-22 15:19:00,15.449,15.58,15.408,15.408,450000.0
2008-01-22 15:20:00,15.499,15.717,15.499,15.647,550000.0
2008-01-22 15:21:00,15.696,15.899,15.696,15.899,400000.0
2008-01-22 15:22:00,15.954,15.954,15.857,15.857,350000.0
2008-01-22 15:23:00,15.766,15.85,15.751,15.79,400000.0
2008-01-22 15:24:00,15.701,15.811,15.701,15.806,500000.0
2008-01-22 15:25:00,15.761,15.761,15.621,15.621,450000.0
2008-01-22 15:26:00,15.647,15.739,15.601,15.601,450000.0
2008-01-22 15:27:00,15.631,15.752,15.631,15.749,400000.0
2008-01-22 15:28:00,15.679,15.716,15.578,15.716,550000.0
2008-01-22 15:29:00,15.718,15.718,15.611,15.639,400000.0
2008-01-22 15:30:00,15.701,15.729,15.613,15.669,450000.0
2008-01-22 15:31:00,15.655,15.775,15.655,15.72,500000.0
2008-01-22 15:32:00,15.77,15.77,15.608,15.72,500000.0
2008-01-22 15:33:00,15.718,15.762,15.643,15.703,550000.0
2008-01-22 15:34:00,15.674,15.719,15.664,15.71,450000.0
2008-01-22 15:35:00,15.677,15.702,15.561,15.637,500000.0
2008-01-22 15:36:00,15.699,15.749,15.646,15.749,550000.0
2008-01-22 15:37:00,15.693,15.746,15.608,15.634,450000.0
2008-01-22 15:38:00,15.651,15.725,15.639,15.639,450000.0
2008-01-22 15:39:00,15.67,15.725,15.645,15.71,350000.0
2008-01-22 15:40:00,15.583,15.687,15.583,15.677,400000.0
2008-01-22 15:41:00,15.635,15.686,15.545,15.571,350000.0
2008-01-22 15:42:00,15.664,15.664,15.512,15.563,450000.0
2008-01-22 15:43:00,15.652,15.69,15.597,15.662,450000.0
2008-01-22 15:45:00,15.803,15.804,15.671,15.804,450000.0
2008-01-22 15:46:00,15.809,15.809,15.687,15.803,350000.0
2008-01-22 15:47:00,15.741,15.76,15.608,15.659,550000.0
2008-01-22 15:48:00,15.673,15.7,15.595,15.64,350000.0
2008-01-22 15:49:00,15.746,15.777,15.712,15.777,350000.0
2008-01-22 15:50:00,15.739,15.739,15.614,15.677,550000.0
2008-01-22 15:51:00,15.727,15.727,15.583,15.66,550000.0
2008-01-22 15:52:00,15.572,15.72,15.569,15.573,350000.0
2008-01-22 15:53:00,15.673,15.728,15.593,15.65,500000.0
2008-01-22 15:54:00,15.679,15.745,15.596,15.673,400000.0
2008-01-22 15:55:00,15.703,15.703,15.569,15.654,350000.0
2008-01-22 15:56:00,15.738,15.738,15.596,15.596,450000.0
2008-01-22 15:57:00,15.646,15.686,15.605,15.633,450000.0
2008-01-22 15:58:00,15.639,15.708,15.582,15.603,400000.0
2008-01-22 15:59:00,15.711,15.711,15.594,15.607,450000.0
2008-01-22 16:00:00,15.678,15.678,15.525,15.647,550000.0
2008-01-22 16:01:00,15.663,15.708,15.604,15.686,450000.0
2008-01-22 16:02:00,15.552,15.663,15.518,15.629,550000.0
2008-01-22 16:03:00,15.591,15.642,15.529,15.547,400000.0
2008-01-22 16:04:00,15.507,15.604,15.467,15.604,550000.0
2008-01-22 16:05:00,15.64,15.64,15.516,15.619,350000.0
2008-01-22 16:06:00,15.622,15.676,15.539,15.671,500000.0
2008-01-22 16:07:00,15.698,15.698,15.608,15.608,500000.0
2008-01-22 16:08:00,15.581,15.725,15.581,15.634,450000.0
2008-01-22 16:09:00,15.557,15.681,15.506,15.681,350000.0
2008-01-22 16:10:00,15.643,15.701,15.58,15.701,400000.0
2008-01-22 16:11:00,15.682,15.682,15.544,15.613,500000.0
2008-01-22 16:12:00,15.631,15.748,15.624,15.748,400000.0
2008-01-22 16:13:00,15.683,15.752,15.633,15.659,450000.0
2008-01-22 16:14:00,15.708,15.708,15.616,15.649,350000.0
2008-01-22 16:15:00,15.616,15.707,15.539,15.61,400000.0
2008-01-22 16:16:00,15.674,15.749,15.632,15.705,550000.0
2008-01-22 16:17:00,15.681,15.704,15.586,15.586,350000.0
2008-01-22 16:18:00,15.735,15.752,15.616,15.7,400000.0
2008-01-22 16:19:00,15.606,15.729,15.606,15.729,500000.0
2008-01-22 16:20:00,15.731,15.735,15.605,15.671,550000.0
2008-01-22 16:21:00,15.644,15.786,15.586,15.586,400000.0
2008-01-22 16:22:00,15.665,15.69,15.587,15.642,450000.0
2008-01-22 16:23:00,15.598,15.742,15.598,15.613,400000.0
2008-01-22 16:24:00,15.682,15.697,15.604,15.604,350000.0
2008-01-22 16:25:00,15.667,15.71,15.558,15.616,450000.0
2008-01-22 16:26:00,15.607,15.623,15.501,15.504,550000.0
2008-01-22 16:27:00,15.6,15.666,15.495,15.666,650000.0
2008-01-22 16:28:00,15.648,15.662,15.551,15.646,550000.0
2008-01-22 16:29:00,15.608,15.696,15.594,15.623,400000.0
2008-01-22 16:30:00,15.632,15.737,15.556,15.648,550000.0
2008-01-22 16:31:00,15.691,15.691,15.543,15.546,500000.0
2008-01-22 16:32:00,15.577,15.631,15.507,15.631,400000.0
2008-01-22 16:33:00,15.53,15.671,15.501,15.508,550000.0
2008-01-22 16:34:00,15.548,15.652,15.503,15.503,400000.0
2008-01-22 16:35:00,15.455,15.542,15.433,15.505,400000.0
2008-01-22 16:36:00,15.602,15.653,15.54,15.542,400000.0
2008-01-22 16:37:00,15.534,15.639,15.488,15.595,400000.0
2008-01-22 16:38:00,15.496,15.647,15.496,15.525,450000.0
2008-01-22 16:39:00,15.645,15.645,15.559,15.642,500000.0
2008-01-22 16:40:00,15.58,15.653,15.57,15.598,450000.0
2008-01-22 16:41:00,15.566,15.673,15.53,15.62,400000.0
2008-01-22 16:42:00,15.66,15.698,15.554,15.698,700000.0
2008-01-22 16:43:00,15.572,15.699,15.572,15.622,350000.0
2008-01-22 16:44:00,15.581,15.732,15.581,15.7,550000.0
2008-01-22 16:45:00,15.595,15.684,15.595,15.604,250000.0
2008-01-22 16:46:00,15.648,15.702,15.599,15.666,500000.0
2008-01-22 16:47:00,15.582,15.689,15.517,15.556,600000.0
2008-01-22 16:48:00,15.716,15.768,15.639,15.639,500000.0
2008-01-22 16:49:00,15.716,15.812,15.643,15.643,450000.0
2008-01-22 16:50:00,15.742,15.742,15.592,15.595,500000.0
2008-01-22 16:51:00,15.672,15.762,15.59,15.647,500000.0
2008-01-22 16:52:00,15.576,15.729,15.542,15.729,400000.0
2008-01-22 16:53:00,15.715,15.738,15.646,15.688,400000.0
2008-01-22 16:54:00,15.656,15.778,15.635,15.701,450000.0
2008-01-22 16:55:00,15.806,15.806,15.65,15.797,500000.0
2008-01-22 16:56:00,15.688,15.738,15.626,15.627,400000.0
2008-01-22 16:57:00,15.676,15.736,15.676,15.68,250000.0
2008-01-22 16:58:00,15.685,15.781,15.664,15.779,500000.0
2008-01-22 16:59:00,15.699,15.795,15.678,15.697,400000.0
2008-01-22 17:00:00,15.794,15.794,15.695,15.747,350000.0
2008-01-22 17:01:00,15.787,15.787,15.639,15.778,450000.0
2008-01-22 17:02:00,15.695,15.775,15.67,15.722,400000.0
2008-01-22 17:03:00,15.726,15.772,15.651,15.667,450000.0
2008-01-22 17:04:00,15.682,15.777,15.642,15.705,350000.0
2008-01-22 17:05:00,15.753,15.753,15.612,15.72,400000.0
2008-01-22 17:06:00,15.687,15.778,15.687,15.778,250000.0
2008-01-22 17:07:00,15.669,15.766,15.638,15.658,450000.0
2008-01-22 17:08:00,15.626,15.77,15.626,15.707,500000.0
2008-01-22 17:09:00,15.813,15.839,15.701,15.701,450000.0
2008-01-22 17:10:00,15.803,15.809,15.688,15.775,550000.0
2008-01-22 17:11:00,15.805,15.805,15.701,15.792,350000.0
2008-01-22 17:12:00,15.707,15.8,15.701,15.78,400000.0
2008-01-22 17:13:00,15.835,15.835,15.713,15.714,600000.0
2008-01-22 17:14:00,15.767,15.835,15.704,15.835,550000.0
2008-01-22 17:15:00,15.827,15.854,15.708,15.803,350000.0
2008-01-22 17:16:00,15.83,15.83,15.66,15.777,450000.0
2008-01-22 17:17:00,15.775,15.893,15.758,15.893,550000.0
2008-01-22 17:18:00,15.819,15.887,15.793,15.887,350000.0
2008-01-22 17:19:00,15.87,15.932,15.791,15.826,550000.0
2008-01-22 17:20:00,15.9,15.9,15.767,15.801,350000.0
2008-01-22 17:21:00,15.885,15.938,15.837,15.837,400000.0
2008-01-22 17:22:00,15.926,15.972,15.835,15.841,400000.0
2008-01-22 17:23:00,15.836,15.942,15.836,15.942,550000.0
2008-01-22 17:24:00,15.827,15.928,15.82,15.892,450000.0
2008-01-22 17:25:00,15.952,15.975,15.839,15.893,550000.0
2008-01-22 17:26:00,15.837,15.957,15.837,15.84,450000.0
2008-01-22 17:27:00,15.995,16.013,15.872,15.991,650000.0
2008-01-22 17:28:00,15.961,16.042,15.924,15.925,550000.0
2008-01-22 17:29:00,15.952,16.031,15.925,16.021,450000.0
2008-01-22 17:30:00,15.901,16.004,15.895,15.984,350000.0
2008-01-22 17:31:00,15.969,16.029,15.905,15.976,600000.0
2008-01-22 17:32:00,15.884,15.995,15.879,15.96,400000.0
2008-01-22 17:33:00,15.934,16.018,15.879,15.879,350000.0
2008-01-22 17:34:00,15.892,16.04,15.892,15.961,500000.0
2008-01-22 17:35:00,15.916,16.012,15.866,15.921,500000.0
2008-01-22 17:36:00,15.982,15.995,15.846,15.987,400000.0
2008-01-22 17:37:00,15.902,15.996,15.889,15.889,350000.0
2008-01-22 17:38:00,15.937,16.047,15.911,15.958,550000.0
2008-01-22 17:39:00,15.994,15.994,15.884,15.902,350000.0
2008-01-22 17:40:00,15.946,16.028,15.904,15.935,400000.0
2008-01-22 17:41:00,15.903,16.013,15.893,16.013,500000.0
2008-01-22 17:42:00,15.903,16.042,15.903,16.042,500000.0
2008-01-22 17:43:00,15.933,16.049,15.933,15.98,550000.0
2008-01-22 17:44:00,16.03,16.042,15.942,16.028,450000.0
2008-01-22 17:45:00,16.007,16.119,15.982,16.013,550000.0
2008-01-22 17:46:00,16.074,16.074,15.935,16.034,500000.0
2008-01-22 17:47:00,16.064,16.093,15.957,16.093,550000.0
2008-01-22 17:48:00,16.086,16.086,15.963,16.08,400000.0
2008-01-22 17:49:00,15.933,16.082,15.923,16.026,650000.0
2008-01-22 17:50:00,16.03,16.03,15.912,15.912,550000.0
2008-01-22 17:51:00,15.936,16.044,15.926,15.951,450000.0
2008-01-22 17:52:00,16.009,16.061,15.932,15.932,300000.0
2008-01-22 17:53:00,16.001,16.053,15.968,15.968,500000.0
2008-01-22 17:54:00,15.97,16.043,15.962,15.997,350000.0
2008-01-22 17:55:00,15.968,16.043,15.92,15.92,550000.0
2008-01-22 17:56:00,15.959,16.059,15.942,15.993,500000.0
2008-01-22 17:57:00,15.914,15.995,15.892,15.892,400000.0
2008-01-22 17:58:00,15.906,16.023,15.9,15.967,400000.0
2008-01-22 17:59:00,15.903,16.009,15.901,16.009,350000.0
2008-01-22 18:00:00,15.962,15.998,15.87,15.87,400000.0
2008-01-22 18:01:00,15.977,15.985,15.841,15.953,500000.0
2008-01-22 18:02:00,15.961,16.038,15.878,16.038,450000.0
2008-01-22 18:03:00,15.971,16.003,15.883,15.95,350000.0
2008-01-22 18:04:00,16.032,16.032,15.936,15.936,450000.0
2008-01-22 18:05:00,16.008,16.052,15.917,15.95,750000.0
2008-01-22 18:06:00,15.939,16.06,15.898,16.06,350000.0
2008-01-22 18:07:00,16.038,16.059,15.95,15.973,550000.0
2008-01-22 18:08:00,16.025,16.156,15.998,16.045,500000.0
2008-01-22 18:09:00,16.026,16.135,15.962,16.081,350000.0
2008-01-22 18:10:00,16.13,16.167,16.071,16.167,400000.0
2008-01-22 18:11:00,16.063,16.181,16.051,16.137,450000.0
2008-01-22 18:12:00,16.138,16.138,15.987,16.093,400000.0
2008-01-22 18:13:00,16.021,16.138,16.002,16.037,550000.0
2008-01-22 18:14:00,16.002,16.131,16.002,16.131,400000.0
2008-01-22 18:15:00,16.045,16.045,15.914,15.915,450000.0
2008-01-22 18:16:00,15.999,15.999,15.923,15.943,350000.0
2008-01-22 18:17:00,15.879,16.028,15.879,15.899,400000.0
2008-01-22 18:18:00,15.946,16.012,15.868,15.94,500000.0
2008-01-22 18:19:00,15.889,15.986,15.841,15.986,500000.0
2008-01-22 18:20:00,15.884,16.036,15.884,15.948,400000.0
2008-01-22 18:21:00,15.936,15.99,15.885,15.927,550000.0
2008-01-22 18:22:00,15.911,15.986,15.852,15.957,500000.0
2008-01-22 18:23:00,15.965,16.004,15.925,16.004,400000.0
2008-01-22 18:24:00,15.986,15.986,15.821,15.862,550000.0
2008-01-22 18:25:00,15.934,15.949,15.835,15.905,450000.0
2008-01-22 18:26:00,15.974,15.986,15.903,15.982,350000.0
2008-01-22 18:27:00,15.955,15.968,15.858,15.944,350000.0
2008-01-22 18:28:00,15.948,15.949,15.842,15.949,350000.0
2008-01-22 18:29:00,15.898,15.991,15.856,15.916,450000.0
2008-01-22 18:30:00,15.946,15.983,15.861,15.923,450000.0
2008-01-22 18:31:00,15.889,15.987,15.882,15.888,1550000.0
2008-01-22 18:32:00,15.88,15.964,15.836,15.893,450000.0
2008-01-22 18:33:00,15.847,15.954,15.847,15.874,400000.0
2008-01-22 18:34:00,15.867,16.004,15.844,15.895,550000.0
2008-01-22 18:35:00,15.878,15.947,15.878,15.889,350000.0
2008-01-22 18:36:00,15.875,15.965,15.843,15.863,500000.0
2008-01-22 18:37:00,15.858,15.971,15.834,15.955,400000.0
2008-01-22 18:38:00,15.915,15.946,15.825,15.877,450000.0
2008-01-22 18:39:00,15.933,15.933,15.804,15.926,400000.0
2008-01-22 18:40:00,15.929,15.929,15.831,15.926,350000.0
2008-01-22 18:41:00,15.912,15.934,15.786,15.934,500000.0
2008-01-22 18:42:00,15.911,15.933,15.83,15.83,400000.0
2008-01-22 18:43:00,15.97,15.984,15.848,15.848,350000.0
2008-01-22 18:44:00,15.91,16.006,15.878,15.962,500000.0
2008-01-22 18:45:00,15.922,15.949,15.859,15.859,400000.0
2008-01-22 18:46:00,15.979,15.993,15.85,15.958,550000.0
2008-01-22 18:47:00,15.946,16.05,15.876,15.922,550000.0
2008-01-22 18:48:00,15.94,16.001,15.873,15.883,400000.0
2008-01-22 18:49:00,15.888,15.96,15.888,15.952,400000.0
2008-01-22 18:50:00,15.977,15.977,15.863,15.952,350000.0
2008-01-22 18:51:00,15.946,15.974,15.816,15.974,550000.0
2008-01-22 18:52:00,15.858,15.973,15.848,15.92,350000.0
2008-01-22 18:53:00,15.94,15.991,15.894,15.981,450000.0
2008-01-22 18:54:00,15.932,16.002,15.912,15.978,400000.0
2008-01-22 18:55:00,15.96,15.978,15.863,15.863,400000.0
2008-01-22 18:56:00,15.942,15.953,15.867,15.907,450000.0
2008-01-22 18:57:00,15.869,15.988,15.869,15.983,450000.0
2008-01-22 18:58:00,15.935,15.949,15.872,15.944,1250000.0
2008-01-22 18:59:00,15.887,15.949,15.887,15.925,450000.0
2008-01-22 19:00:00,15.911,15.988,15.857,15.988,350000.0
2008-01-22 19:01:00,15.903,15.984,15.885,15.945,500000.0
2008-01-22 19:02:00,15.995,15.995,15.849,15.911,300000.0
2008-01-22 19:03:00,16.01,16.01,15.9,16.0,350000.0
2008-01-22 19:04:00,15.933,16.025,15.884,15.972,450000.0
2008-01-22 19:05:00,15.892,15.997,15.892,15.919,350000.0
2008-01-22 19:06:00,15.983,16.02,15.893,15.927,400000.0
2008-01-22 19:07:00,16.01,16.047,15.899,15.899,250000.0
2008-01-22 19:08:00,16.007,16.045,15.942,15.967,400000.0
2008-01-22 19:09:00,15.953,16.057,15.953,15.981,550000.0
2008-01-22 19:10:00,16.036,16.072,15.971,16.069,550000.0
2008-01-22 19:11:00,15.982,16.111,15.982,16.079,500000.0
2008-01-22 19:12:00,15.979,16.072,15.979,16.046,350000.0
2008-01-22 19:13:00,16.022,16.077,15.955,15.955,350000.0
2008-01-22 19:14:00,15.982,16.072,15.959,16.015,550000.0
2008-01-22 19:15:00,15.992,16.051,15.932,15.97,350000.0
2008-01-22 19:16:00,16.076,16.076,16.011,16.034,350000.0
2008-01-22 19:17:00,16.053,16.053,15.902,15.902,200000.0
2008-01-22 19:18:00,15.944,16.052,15.922,15.99,350000.0
2008-01-22 19:19:00,16.03,16.085,15.936,16.075,350000.0
2008-01-22 19:20:00,16.009,16.021,15.898,15.965,350000.0
2008-01-22 19:21:00,16.018,16.04,15.953,16.04,500000.0
2008-01-22 19:22:00,16.031,16.054,15.929,15.954,400000.0
2008-01-22 19:23:00,15.973,16.078,15.925,16.048,350000.0
2008-01-22 19:24:00,15.981,16.021,15.905,16.015,550000.0
2008-01-22 19:25:00,16.02,16.033,15.923,15.928,400000.0
2008-01-22 19:26:00,16.019,16.028,15.884,15.963,550000.0
2008-01-22 19:27:00,16.01,16.032,15.915,16.027,400000.0
2008-01-22 19:28:00,15.926,16.097,15.88,15.901,400000.0
2008-01-22 19:29:00,16.04,16.04,15.926,15.928,500000.0
2008-01-22 19:30:00,15.917,16.027,15.9,15.9,400000.0
2008-01-22 19:31:00,15.998,16.082,15.941,15.967,550000.0
2008-01-22 19:32:00,15.942,16.047,15.942,16.001,400000.0
2008-01-22 19:33:00,15.99,15.99,15.86,15.929,400000.0
2008-01-22 19:34:00,16.0,16.0,15.886,15.985,400000.0
2008-01-22 19:35:00,16.02,16.023,15.898,15.945,400000.0
2008-01-22 19:36:00,15.909,16.049,15.909,15.933,400000.0
2008-01-22 19:37:00,15.932,16.06,15.932,16.009,550000.0
2008-01-22 19:38:00,15.936,16.053,15.936,16.039,400000.0
2008-01-22 19:39:00,16.039,16.088,15.949,15.968,400000.0
2008-01-22 19:40:00,15.939,16.069,15.939,16.035,400000.0
2008-01-22 19:41:00,16.021,16.066,15.927,16.063,500000.0
2008-01-22 19:42:00,15.971,16.037,15.903,15.903,400000.0
2008-01-22 19:43:00,15.919,16.011,15.905,16.008,350000.0
2008-01-22 19:44:00,16.043,16.046,15.925,16.046,350000.0
2008-01-22 19:45:00,16.054,16.054,15.93,16.043,400000.0
2008-01-22 19:46:00,15.954,16.047,15.954,15.955,400000.0
2008-01-22 19:47:00,16.015,16.015,15.882,15.92,550000.0
2008-01-22 19:48:00,15.996,15.996,15.886,15.923,400000.0
2008-01-22 19:49:00,15.959,16.01,15.928,15.935,350000.0
2008-01-22 19:50:00,16.005,16.005,15.865,15.929,550000.0
2008-01-22 19:51:00,15.989,16.001,15.893,15.922,500000.0
2008-01-22 19:52:00,15.983,15.999,15.883,15.994,350000.0
2008-01-22 19:53:00,15.976,15.976,15.858,15.899,350000.0
2008-01-22 19:54:00,15.958,15.992,15.868,15.869,450000.0
2008-01-22 19:55:00,15.846,15.945,15.812,15.896,450000.0
2008-01-22 19:56:00,15.893,16.013,15.883,15.962,350000.0
2008-01-22 19:57:00,16.008,16.039,15.864,15.864,400000.0
2008-01-22 19:58:00,15.976,16.02,15.905,16.011,400000.0
2008-01-22 19:59:00,15.938,16.0,15.878,15.878,500000.0
2008-01-22 20:00:00,15.952,16.031,15.908,15.985,450000.0
2008-01-22 20:01:00,15.998,16.057,15.946,16.012,500000.0
2008-01-22 20:02:00,15.918,15.939,15.882,15.898,250000.0
2008-01-22 20:03:00,16.002,16.002,15.879,15.899,450000.0
2008-01-22 20:04:00,15.987,15.999,15.883,15.999,350000.0
2008-01-22 20:05:00,15.909,15.99,15.872,15.972,400000.0
2008-01-22 20:06:00,15.96,16.004,15.878,15.878,400000.0
2008-01-22 20:07:00,15.989,16.036,15.926,15.997,450000.0
2008-01-22 20:08:00,15.888,16.002,15.888,16.002,300000.0
2008-01-22 20:09:00,15.965,16.048,15.918,16.007,450000.0
2008-01-22 20:10:00,15.912,15.985,15.882,15.965,500000.0
2008-01-22 20:11:00,15.989,16.068,15.918,15.954,500000.0
2008-01-22 20:12:00,15.921,16.046,15.914,15.965,350000.0
2008-01-22 20:13:00,15.934,16.066,15.934,15.996,550000.0
2008-01-22 20:14:00,15.944,15.958,15.92,15.932,250000.0
2008-01-22 20:15:00,16.038,16.038,15.954,16.014,400000.0
2008-01-22 20:16:00,15.936,16.028,15.933,15.94,350000.0
2008-01-22 20:17:00,16.02,16.02,15.876,15.945,500000.0
2008-01-22 20:18:00,15.976,16.031,15.89,16.004,450000.0
2008-01-22 20:19:00,15.984,15.984,15.917,15.951,350000.0
2008-01-22 20:20:00,16.004,16.016,15.89,15.974,400000.0
2008-01-22 20:21:00,15.962,16.005,15.917,16.005,400000.0
2008-01-22 20:22:00,15.997,15.997,15.89,15.89,400000.0
2008-01-22 20:23:00,15.896,15.904,15.87,15.898,250000.0
2008-01-22 20:24:00,15.992,15.998,15.904,15.975,550000.0
2008-01-22 20:25:00,15.972,15.978,15.902,15.928,350000.0
2008-01-22 20:26:00,15.945,16.029,15.906,15.911,350000.0
2008-01-22 20:27:00,15.901,16.054,15.901,16.031,350000.0
2008-01-22 20:28:00,15.969,15.996,15.904,15.996,300000.0
2008-01-22 20:29:00,15.871,15.972,15.848,15.908,550000.0
2008-01-22 20:30:00,15.967,15.991,15.846,15.968,550000.0
2008-01-22 20:31:00,15.935,16.025,15.915,15.972,350000.0
2008-01-22 20:32:00,15.945,16.009,15.945,15.99,350000.0
2008-01-22 20:33:00,15.988,16.027,15.952,15.962,350000.0
2008-01-22 20:34:00,15.951,15.984,15.902,15.927,300000.0
2008-01-22 20:35:00,15.987,16.0,15.916,15.946,400000.0
2008-01-22 20:36:00,15.993,16.036,15.946,15.993,350000.0
2008-01-22 20:37:00,15.997,16.049,15.962,16.038,400000.0
2008-01-22 20:38:00,16.034,16.034,15.983,15.983,100000.0
2008-01-22 20:39:00,16.049,16.049,15.893,15.951,350000.0
2008-01-22 20:40:00,16.037,16.037,15.922,15.988,300000.0
2008-01-22 20:41:00,15.909,16.022,15.909,15.997,400000.0
2008-01-22 20:42:00,15.985,16.058,15.895,15.995,550000.0
2008-01-22 20:43:00,15.92,16.049,15.897,16.04,300000.0
2008-01-22 20:44:00,15.901,16.013,15.901,15.942,400000.0
2008-01-22 20:45:00,15.915,16.012,15.915,15.919,400000.0
2008-01-22 20:46:00,15.919,16.018,15.85,16.018,300000.0
2008-01-22 20:47:00,16.036,16.052,15.931,16.032,400000.0
2008-01-22 20:48:00,15.926,15.994,15.87,15.983,350000.0
2008-01-22 20:49:00,15.904,16.022,15.904,15.985,300000.0
2008-01-22 20:50:00,15.989,16.029,15.897,16.029,400000.0
2008-01-22 20:51:00,15.993,15.993,15.88,15.938,400000.0
2008-01-22 20:52:00,15.996,16.001,15.911,15.984,400000.0
2008-01-22 20:53:00,15.989,16.039,15.929,16.039,350000.0
2008-01-22 20:54:00,15.995,16.01,15.895,15.895,300000.0
2008-01-22 20:55:00,15.933,15.941,15.879,15.922,400000.0
2008-01-22 20:56:00,15.986,16.016,15.925,15.982,500000.0
2008-01-22 20:57:00,15.929,15.976,15.847,15.941,350000.0
2008-01-22 20:58:00,15.933,15.94,15.933,15.94,100000.0
2008-01-22 20:59:00,15.91,16.044,15.891,15.898,500000.0
2008-01-22 21:00:00,15.967,16.012,15.889,15.889,400000.0
2008-01-22 21:01:00,15.975,15.999,15.947,15.954,300000.0
2008-01-22 21:02:00,15.911,15.976,15.911,15.955,350000.0
2008-01-22 21:03:00,15.981,15.995,15.916,15.931,250000.0
2008-01-22 21:04:00,15.956,15.962,15.832,15.943,350000.0
2008-01-22 21:05:00,15.856,15.998,15.856,15.94,250000.0
2008-01-22 21:06:00,15.913,15.967,15.913,15.92,350000.0
2008-01-22 21:07:00,15.986,15.986,15.809,15.829,450000.0
2008-01-22 21:08:00,15.95,15.986,15.852,15.868,300000.0
2008-01-22 21:09:00,15.85,15.966,15.85,15.874,450000.0
2008-01-22 21:10:00,15.92,15.99,15.859,15.913,400000.0
2008-01-22 21:11:00,15.937,15.978,15.937,15.977,200000.0
2008-01-22 21:13:00,15.992,15.992,15.886,15.983,300000.0
2008-01-22 21:14:00,15.955,15.996,15.877,15.996,350000.0
2008-01-22 21:15:00,15.906,15.906,15.896,15.896,100000.0
2008-01-22 21:16:00,16.025,16.025,15.894,15.894,200000.0
2008-01-22 21:17:00,15.96,15.966,15.874,15.966,250000.0
2008-01-22 21:18:00,15.874,15.992,15.828,15.955,600000.0
2008-01-22 21:19:00,15.928,16.013,15.92,16.012,350000.0
2008-01-22 21:20:00,15.884,16.005,15.884,15.927,450000.0
2008-01-22 21:21:00,15.922,16.003,15.878,16.003,600000.0
2008-01-22 21:22:00,15.929,16.005,15.879,15.988,350000.0
2008-01-22 21:23:00,16.002,16.002,15.871,15.978,300000.0
2008-01-22 21:24:00,15.913,16.003,15.863,15.941,400000.0
2008-01-22 21:25:00,15.929,15.932,15.868,15.899,250000.0
2008-01-22 21:27:00,15.966,15.966,15.81,15.884,350000.0
2008-01-22 21:28:00,15.946,15.963,15.863,15.863,400000.0
2008-01-22 21:29:00,15.918,16.005,15.866,15.897,600000.0
2008-01-22 21:30:00,15.953,15.979,15.915,15.915,400000.0
2008-01-22 21:31:00,15.989,15.989,15.932,15.932,350000.0
2008-01-22 21:32:00,15.932,15.982,15.841,15.982,500000.0
2008-01-22 21:33:00,15.854,15.944,15.818,15.818,350000.0
2008-01-22 21:34:00,15.882,16.023,15.882,15.995,400000.0
2008-01-22 21:35:00,15.943,15.968,15.935,15.935,250000.0
2008-01-22 21:36:00,15.962,15.962,15.838,15.863,300000.0
2008-01-22 21:37:00,15.893,15.973,15.819,15.973,350000.0
2008-01-22 21:38:00,15.981,15.983,15.842,15.978,200000.0
2008-01-22 21:39:00,15.874,16.018,15.851,15.851,400000.0
2008-01-22 21:40:00,15.971,15.971,15.868,15.899,450000.0
2008-01-22 21:41:00,15.883,15.975,15.883,15.946,450000.0
2008-01-22 21:42:00,15.948,15.977,15.857,15.955,500000.0
2008-01-22 21:43:00,15.946,15.995,15.878,15.967,350000.0
2008-01-22 21:44:00,15.977,15.977,15.849,15.875,300000.0
2008-01-22 21:45:00,15.991,15.991,15.867,15.975,600000.0
2008-01-22 21:46:00,15.985,15.997,15.918,15.918,500000.0
2008-01-22 21:47:00,15.898,15.967,15.84,15.967,350000.0
2008-01-22 21:49:00,15.911,15.911,15.911,15.911,50000.0
2008-01-22 21:50:00,15.915,16.004,15.857,15.905,550000.0
2008-01-22 21:51:00,15.935,15.993,15.898,15.985,300000.0
2008-01-22 21:52:00,15.985,15.985,15.915,15.916,150000.0
2008-01-22 21:53:00,15.939,15.996,15.939,15.996,300000.0
2008-01-22 21:55:00,15.985,16.015,15.888,15.888,300000.0
2008-01-22 21:56:00,15.904,16.028,15.904,15.947,300000.0
2008-01-22 21:57:00,15.891,15.891,15.891,15.891,50000.0
2008-01-22 21:58:00,16.004,16.005,15.866,15.883,500000.0
2008-01-22 21:59:00,15.921,16.007,15.893,15.976,500000.0
2008-01-22 22:00:00,15.999,16.002,15.894,15.924,350000.0
2008-01-22 22:01:00,15.952,15.952,15.855,15.871,350000.0
2008-01-22 22:02:00,15.872,15.963,15.869,15.921,400000.0
2008-01-22 22:03:00,15.999,16.002,15.894,15.894,350000.0
2008-01-22 22:05:00,16.001,16.013,15.929,16.013,400000.0
2008-01-22 22:06:00,15.909,15.999,15.909,15.999,250000.0
2008-01-22 22:07:00,15.993,16.009,15.88,15.88,400000.0
2008-01-22 22:08:00,16.014,16.015,15.909,16.015,350000.0
2008-01-22 22:09:00,16.014,16.014,15.897,15.925,300000.0
2008-01-22 22:10:00,15.931,16.011,15.931,15.99,400000.0
2008-01-22 22:11:00,15.959,15.994,15.893,15.994,400000.0
2008-01-22 22:12:00,15.941,16.032,15.941,16.008,200000.0
2008-01-22 22:13:00,15.897,15.988,15.865,15.988,350000.0
2008-01-22 22:14:00,15.978,15.978,15.87,15.87,100000.0
2008-01-22 22:15:00,15.872,15.999,15.872,15.884,550000.0
2008-01-22 22:16:00,15.99,15.997,15.911,15.971,300000.0
2008-01-22 22:17:00,15.97,15.987,15.84,15.987,350000.0
2008-01-22 22:18:00,15.979,15.999,15.927,15.976,300000.0
2008-01-22 22:19:00,15.927,16.014,15.899,15.992,450000.0
2008-01-22 22:20:00,15.9,15.987,15.845,15.987,400000.0
2008-01-22 22:21:00,15.96,15.96,15.812,15.825,500000.0
2008-01-22 22:22:00,15.97,15.988,15.873,15.988,350000.0
2008-01-22 22:23:00,15.885,15.955,15.885,15.932,200000.0
2008-01-22 22:24:00,15.895,15.991,15.895,15.928,200000.0
2008-01-22 22:25:00,16.014,16.014,15.898,15.966,150000.0
2008-01-22 22:26:00,16.013,16.013,15.88,15.91,350000.0
2008-01-22 22:27:00,15.991,15.991,15.872,15.991,400000.0
2008-01-22 22:28:00,15.939,16.014,15.939,15.962,150000.0
2008-01-22 22:30:00,16.012,16.012,15.926,15.932,400000.0
2008-01-22 22:31:00,15.933,15.976,15.862,15.862,550000.0
2008-01-22 22:32:00,15.94,15.953,15.94,15.953,100000.0
2008-01-22 22:36:00,15.923,16.025,15.9,15.987,350000.0
2008-01-22 22:37:00,15.902,16.032,15.902,16.005,350000.0
2008-01-22 22:38:00,16.048,16.048,15.96,15.96,150000.0
2008-01-22 22:39:00,15.993,16.046,15.894,16.01,450000.0
2008-01-22 22:40:00,16.01,16.043,15.991,16.043,150000.0
2008-01-22 22:41:00,16.01,16.058,16.01,16.017,200000.0
2008-01-22 22:42:00,16.006,16.052,15.911,16.046,300000.0
2008-01-22 22:43:00,15.891,16.03,15.891,16.006,150000.0
2008-01-22 22:44:00,16.02,16.041,15.945,15.992,350000.0
2008-01-22 22:45:00,15.985,16.043,15.985,16.043,200000.0
2008-01-22 22:47:00,16.001,16.032,16.001,16.032,100000.0
2008-01-22 22:48:00,15.976,16.023,15.943,16.0,350000.0
2008-01-22 22:49:00,16.027,16.027,16.019,16.019,100000.0
2008-01-22 22:50:00,16.016,16.068,15.99,15.99,400000.0
2008-01-22 22:53:00,15.97,15.97,15.97,15.97,100000.0
2008-01-22 22:55:00,15.927,16.037,15.927,16.037,200000.0
2008-01-22 22:57:00,16.014,16.03,15.913,16.03,350000.0
2008-01-22 22:58:00,15.955,16.037,15.955,16.024,250000.0
2008-01-22 22:59:00,16.012,16.054,15.929,15.995,650000.0
2008-01-22 23:00:00,16.008,16.037,15.969,16.001,350000.0
2008-01-22 23:01:00,15.94,16.023,15.906,15.944,700000.0
2008-01-22 23:02:00,16.01,16.063,15.964,15.964,400000.0
2008-01-22 23:03:00,16.006,16.008,15.944,16.008,250000.0
2008-01-22 23:04:00,15.902,15.991,15.901,15.991,250000.0
2008-01-22 23:05:00,15.949,16.047,15.915,16.003,350000.0
2008-01-22 23:06:00,15.936,16.032,15.906,15.925,450000.0
2008-01-22 23:08:00,16.023,16.023,15.904,15.939,550000.0
2008-01-22 23:09:00,15.924,16.017,15.902,15.907,300000.0
2008-01-22 23:10:00,15.921,15.986,15.909,15.964,400000.0
2008-01-22 23:11:00,15.91,16.02,15.909,15.996,350000.0
2008-01-22 23:12:00,15.983,16.024,15.913,15.956,250000.0
2008-01-22 23:13:00,16.013,16.023,15.931,15.97,400000.0
2008-01-22 23:14:00,15.942,16.025,15.918,15.973,350000.0
2008-01-22 23:15:00,15.928,15.989,15.904,15.904,200000.0
2008-01-22 23:16:00,15.996,16.013,15.925,16.013,150000.0
2008-01-22 23:17:00,15.99,16.021,15.966,16.021,200000.0
2008-01-22 23:18:00,15.985,15.985,15.96,15.96,100000.0
2008-01-22 23:20:00,15.987,16.026,15.946,16.026,250000.0
2008-01-22 23:21:00,15.882,15.99,15.882,15.941,300000.0
2008-01-22 23:22:00,15.976,16.037,15.905,15.943,650000.0
2008-01-22 23:23:00,15.996,16.005,15.888,15.942,400000.0
2008-01-22 23:24:00,15.958,16.048,15.906,15.966,350000.0
2008-01-22 23:25:00,15.923,16.028,15.923,16.028,150000.0
2008-01-22 23:26:00,16.005,16.005,15.877,15.933,300000.0
2008-01-22 23:27:00,15.99,15.99,15.881,15.945,400000.0
2008-01-22 23:28:00,15.959,15.963,15.859,15.897,450000.0
2008-01-22 23:29:00,15.975,15.982,15.889,15.889,350000.0
2008-01-22 23:30:00,15.971,16.027,15.923,15.956,500000.0
2008-01-22 23:31:00,16.003,16.029,15.904,16.019,600000.0
2008-01-22 23:32:00,15.933,16.002,15.933,16.002,200000.0
2008-01-22 23:33:00,15.898,15.957,15.898,15.957,100000.0
2008-01-22 23:34:00,15.984,16.018,15.921,15.965,350000.0
2008-01-22 23:35:00,15.93,16.012,15.93,16.012,150000.0
2008-01-22 23:36:00,15.975,15.99,15.909,15.909,250000.0
2008-01-22 23:37:00,15.941,15.941,15.883,15.935,350000.0
2008-01-22 23:38:00,15.938,16.014,15.933,15.981,250000.0
2008-01-22 23:39:00,15.955,16.012,15.87,15.976,750000.0
2008-01-22 23:40:00,15.947,16.029,15.919,15.924,400000.0
2008-01-22 23:42:00,15.941,16.043,15.941,16.013,350000.0
2008-01-22 23:43:00,15.93,16.008,15.901,15.937,400000.0
2008-01-22 23:45:00,15.917,16.001,15.841,15.897,500000.0
2008-01-22 23:46:00,15.901,15.93,15.897,15.897,150000.0
2008-01-22 23:47:00,15.946,15.981,15.898,15.973,400000.0
2008-01-22 23:48:00,15.903,16.007,15.863,16.007,350000.0
2008-01-22 23:49:00,16.003,16.019,16.003,16.019,100000.0
2008-01-22 23:50:00,16.033,16.063,15.952,15.964,650000.0
2008-01-22 23:52:00,15.939,16.053,15.939,15.944,200000.0
2008-01-22 23:53:00,15.985,16.026,15.919,15.951,350000.0
2008-01-22 23:54:00,15.944,15.981,15.887,15.981,200000.0
2008-01-22 23:56:00,15.954,15.968,15.953,15.968,150000.0
2008-01-22 23:57:00,15.997,16.012,15.929,15.929,150000.0
2008-01-23 00:00:00,15.873,16.03,15.873,15.959,550000.0
2008-01-23 00:01:00,15.914,15.914,15.914,15.914,50000.0
2008-01-23 00:04:00,16.038,16.038,15.921,15.924,350000.0
2008-01-23 00:05:00,16.014,16.039,16.014,16.039,100000.0
2008-01-23 00:06:00,16.02,16.02,16.002,16.014,200000.0
2008-01-23 00:09:00,16.022,16.039,15.896,15.946,500000.0
2008-01-23 00:10:00,16.058,16.108,15.915,15.915,450000.0
2008-01-23 00:11:00,16.0,16.059,15.945,15.967,400000.0
2008-01-23 00:12:00,15.918,15.918,15.918,15.918,50000.0
2008-01-23 00:13:00,15.98,15.98,15.939,15.939,100000.0
2008-01-23 00:14:00,15.943,16.045,15.903,15.953,300000.0
2008-01-23 00:15:00,16.02,16.02,15.891,15.993,250000.0
2008-01-23 00:20:00,16.014,16.014,15.943,15.943,150000.0
2008-01-23 00:21:00,15.963,16.034,15.963,16.034,100000.0
2008-01-23 00:25:00,15.897,15.998,15.897,15.998,100000.0
2008-01-23 00:28:00,16.033,16.033,16.032,16.032,100000.0
2008-01-23 00:30:00,15.891,16.023,15.874,15.874,850000.0
2008-01-23 00:36:00,15.996,16.019,15.926,15.971,350000.0
2008-01-23 00:40:00,15.922,16.024,15.922,16.024,200000.0
2008-01-23 00:41:00,15.953,16.076,15.934,15.934,300000.0
2008-01-23 00:44:00,16.017,16.017,15.929,15.929,200000.0
2008-01-23 00:45:00,15.881,15.881,15.881,15.881,50000.0
2008-01-23 00:46:00,15.97,15.97,15.923,15.923,100000.0
2008-01-23 00:48:00,15.898,15.984,15.881,15.881,250000.0
2008-01-23 00:50:00,15.979,16.022,15.881,15.947,400000.0
2008-01-23 00:52:00,15.94,16.045,15.94,16.031,200000.0
2008-01-23 01:00:00,15.934,16.021,15.934,15.982,400000.0
2008-01-23 01:02:00,15.969,16.03,15.893,15.893,400000.0
2008-01-23 01:03:00,15.987,15.995,15.892,15.892,300000.0
2008-01-23 01:04:00,15.985,16.01,15.9,15.903,350000.0
2008-01-23 01:05:00,16.004,16.024,15.891,15.974,500000.0
2008-01-23 01:06:00,15.952,15.996,15.915,15.996,250000.0
2008-01-23 01:07:00,15.923,15.99,15.923,15.93,250000.0
2008-01-23 01:08:00,15.922,15.976,15.877,15.923,550000.0
2008-01-23 01:09:00,15.945,16.013,15.892,15.974,400000.0
2008-01-23 01:10:00,15.959,15.978,15.867,15.935,300000.0
2008-01-23 01:12:00,15.955,15.985,15.923,15.923,150000.0
2008-01-23 01:13:00,15.877,15.981,15.877,15.981,250000.0
2008-01-23 01:14:00,15.952,15.952,15.909,15.946,250000.0
2008-01-23 01:15:00,15.874,15.953,15.872,15.953,400000.0
2008-01-23 01:16:00,15.976,15.979,15.852,15.979,350000.0
2008-01-23 01:17:00,15.898,15.97,15.898,15.956,400000.0
2008-01-23 01:18:00,15.941,15.966,15.896,15.946,200000.0
2008-01-23 01:19:00,15.922,15.963,15.882,15.894,400000.0
2008-01-23 01:20:00,15.895,15.971,15.832,15.971,400000.0
2008-01-23 01:21:00,15.894,15.959,15.808,15.959,500000.0
2008-01-23 01:22:00,15.923,15.994,15.844,15.844,250000.0
2008-01-23 01:23:00,15.942,15.963,15.868,15.963,250000.0
2008-01-23 01:24:00,15.858,15.955,15.858,15.901,400000.0
2008-01-23 01:25:00,15.917,15.991,15.917,15.991,150000.0
2008-01-23 01:27:00,15.866,16.007,15.866,15.911,400000.0
2008-01-23 01:30:00,15.889,16.03,15.883,15.883,350000.0
2008-01-23 01:31:00,15.977,15.999,15.923,15.923,200000.0
2008-01-23 01:32:00,15.907,15.909,15.907,15.909,100000.0
2008-01-23 01:33:00,15.937,15.958,15.937,15.958,100000.0
2008-01-23 01:34:00,15.945,15.998,15.862,15.917,400000.0
2008-01-23 01:35:00,15.904,15.993,15.904,15.924,400000.0
2008-01-23 01:36:00,15.978,15.978,15.928,15.928,150000.0
2008-01-23 01:37:00,15.897,15.897,15.897,15.897,100000.0
2008-01-23 01:39:00,15.979,15.979,15.851,15.91,500000.0
2008-01-23 01:40:00,15.982,15.983,15.954,15.983,150000.0
2008-01-23 01:42:00,15.948,15.956,15.923,15.936,200000.0
2008-01-23 01:43:00,15.879,15.95,15.875,15.95,300000.0
2008-01-23 01:44:00,15.971,15.971,15.885,15.962,150000.0
2008-01-23 01:45:00,15.882,15.97,15.869,15.89,400000.0
2008-01-23 01:46:00,15.882,15.973,15.868,15.915,250000.0
2008-01-23 01:48:00,15.944,15.944,15.928,15.94,200000.0
2008-01-23 01:49:00,15.965,15.991,15.911,15.946,350000.0
2008-01-23 01:50:00,15.92,15.969,15.859,15.938,550000.0
2008-01-23 01:51:00,15.903,15.993,15.903,15.959,300000.0
2008-01-23 01:52:00,15.939,15.939,15.939,15.939,50000.0
2008-01-23 01:53:00,15.922,15.963,15.849,15.963,450000.0
2008-01-23 01:54:00,15.92,15.92,15.86,15.86,100000.0
2008-01-23 01:55:00,15.964,15.994,15.879,15.922,450000.0
2008-01-23 01:56:00,15.985,15.985,15.89,15.89,100000.0
2008-01-23 01:57:00,15.958,15.97,15.852,15.9,350000.0
2008-01-23 01:58:00,15.962,15.962,15.901,15.901,250000.0
2008-01-23 01:59:00,15.965,15.988,15.89,15.937,350000.0
2008-01-23 02:00:00,15.963,15.963,15.889,15.947,150000.0
2008-01-23 02:01:00,15.945,15.995,15.925,15.944,300000.0
2008-01-23 02:02:00,15.973,15.973,15.938,15.938,100000.0
2008-01-23 02:03:00,15.921,16.002,15.906,15.906,150000.0
2008-01-23 02:04:00,15.914,15.964,15.914,15.964,100000.0
2008-01-23 02:05:00,15.897,15.904,15.861,15.904,150000.0
2008-01-23 02:06:00,15.873,15.985,15.873,15.985,250000.0
2008-01-23 02:07:00,15.978,15.994,15.874,15.874,750000.0
2008-01-23 02:08:00,15.915,15.947,15.882,15.947,150000.0
2008-01-23 02:09:00,15.936,15.954,15.835,15.851,950000.0
2008-01-23 02:10:00,15.972,15.972,15.891,15.911,150000.0
2008-01-23 02:11:00,15.979,15.979,15.821,15.873,250000.0
2008-01-23 02:14:00,15.906,15.983,15.879,15.879,300000.0
2008-01-23 02:15:00,15.958,15.972,15.957,15.959,200000.0
2008-01-23 02:16:00,15.907,16.006,15.907,15.925,150000.0
2008-01-23 02:17:00,15.984,15.984,15.94,15.94,100000.0
2008-01-23 02:18:00,15.989,15.989,15.909,15.959,200000.0
2008-01-23 02:19:00,15.933,15.991,15.896,15.991,350000.0
2008-01-23 02:20:00,15.905,15.986,15.87,15.986,350000.0
2008-01-23 02:21:00,15.994,15.994,15.934,15.934,100000.0
2008-01-23 02:22:00,15.896,15.97,15.872,15.922,450000.0
2008-01-23 02:23:00,15.858,15.982,15.858,15.941,500000.0
2008-01-23 02:24:00,15.904,15.999,15.904,15.998,400000.0
2008-01-23 02:25:00,15.987,15.994,15.888,15.966,550000.0
2008-01-23 02:26:00,15.959,16.015,15.919,15.93,400000.0
2008-01-23 02:27:00,15.986,15.986,15.824,15.925,300000.0
2008-01-23 02:28:00,15.956,15.956,15.956,15.956,50000.0
2008-01-23 02:29:00,15.998,15.998,15.892,15.892,400000.0
2008-01-23 02:30:00,15.91,15.992,15.85,15.944,500000.0
2008-01-23 02:31:00,15.935,16.022,15.935,15.959,350000.0
2008-01-23 02:32:00,15.951,15.999,15.949,15.962,400000.0
2008-01-23 02:33:00,15.972,16.005,15.972,16.005,150000.0
2008-01-23 02:34:00,15.989,15.989,15.85,15.85,100000.0
2008-01-23 02:35:00,15.966,15.966,15.915,15.915,100000.0
2008-01-23 02:38:00,15.91,16.019,15.88,15.968,200000.0
2008-01-23 02:40:00,15.87,15.997,15.87,15.905,350000.0
2008-01-23 02:41:00,15.917,15.986,15.902,15.908,300000.0
2008-01-23 02:42:00,15.958,15.977,15.88,15.956,350000.0
2008-01-23 02:43:00,15.951,15.951,15.83,15.83,400000.0
2008-01-23 02:44:00,15.959,15.998,15.902,15.996,400000.0
2008-01-23 02:45:00,15.979,15.979,15.839,15.961,350000.0
2008-01-23 02:47:00,15.991,15.994,15.851,15.984,300000.0
2008-01-23 02:48:00,15.919,15.988,15.871,15.912,500000.0
2008-01-23 02:49:00,15.962,15.991,15.922,15.922,250000.0
2008-01-23 02:50:00,15.905,15.981,15.896,15.981,450000.0
2008-01-23 02:51:00,15.953,15.96,15.903,15.916,500000.0
2008-01-23 02:52:00,15.869,15.964,15.869,15.948,400000.0
2008-01-23 02:54:00,15.882,15.984,15.882,15.984,200000.0
2008-01-23 02:55:00,15.904,15.984,15.866,15.866,300000.0
2008-01-23 02:57:00,15.941,15.941,15.869,15.932,350000.0
2008-01-23 02:58:00,15.94,15.949,15.879,15.879,300000.0
2008-01-23 02:59:00,15.923,15.946,15.923,15.923,250000.0
2008-01-23 03:00:00,15.927,15.927,15.836,15.842,600000.0
2008-01-23 03:02:00,15.828,15.83,15.828,15.83,100000.0
2008-01-23 03:03:00,15.903,15.903,15.903,15.903,100000.0
2008-01-23 03:04:00,15.867,15.948,15.867,15.869,150000.0
2008-01-23 03:05:00,15.909,15.981,15.854,15.933,450000.0
2008-01-23 03:06:00,15.832,15.832,15.832,15.832,50000.0
2008-01-23 03:08:00,15.95,16.01,15.931,15.988,400000.0
2008-01-23 03:09:00,15.988,16.002,15.867,15.962,800000.0
2008-01-23 03:10:00,15.974,15.974,15.938,15.938,100000.0
2008-01-23 03:11:00,15.958,15.977,15.861,15.959,600000.0
2008-01-23 03:12:00,15.872,15.976,15.872,15.872,400000.0
2008-01-23 03:13:00,15.877,15.994,15.877,15.948,350000.0
2008-01-23 03:14:00,15.954,15.954,15.86,15.86,100000.0
2008-01-23 03:16:00,15.901,15.979,15.84,15.84,200000.0
2008-01-23 03:17:00,15.905,15.981,15.905,15.951,150000.0
2008-01-23 03:19:00,15.962,16.001,15.875,15.935,600000.0
2008-01-23 03:20:00,15.968,16.001,15.878,15.878,350000.0
2008-01-23 03:21:00,15.892,15.988,15.892,15.988,300000.0
2008-01-23 03:22:00,15.926,15.926,15.886,15.915,150000.0
2008-01-23 03:23:00,15.954,15.954,15.833,15.949,350000.0
2008-01-23 03:24:00,15.863,15.959,15.863,15.959,150000.0
2008-01-23 03:25:00,15.966,15.966,15.881,15.966,200000.0
2008-01-23 03:28:00,15.884,15.986,15.884,15.986,200000.0
2008-01-23 03:30:00,15.942,15.946,15.904,15.946,200000.0
2008-01-23 03:31:00,15.956,15.956,15.941,15.941,100000.0
2008-01-23 03:32:00,15.954,15.954,15.943,15.943,100000.0
2008-01-23 03:34:00,15.956,16.0,15.921,16.0,400000.0
2008-01-23 03:35:00,15.913,15.913,15.913,15.913,50000.0
2008-01-23 03:36:00,15.98,15.98,15.904,15.904,250000.0
2008-01-23 03:37:00,15.978,15.978,15.95,15.95,100000.0
2008-01-23 03:38:00,15.961,15.961,15.916,15.916,100000.0
2008-01-23 03:39:00,15.966,15.983,15.888,15.939,350000.0
2008-01-23 03:40:00,15.965,15.965,15.942,15.942,150000.0
2008-01-23 03:41:00,15.958,15.96,15.956,15.96,150000.0
2008-01-23 03:42:00,15.953,15.973,15.906,15.944,350000.0
2008-01-23 03:43:00,15.93,15.974,15.88,15.88,250000.0
2008-01-23 03:44:00,15.941,15.978,15.888,15.943,350000.0
2008-01-23 03:45:00,15.902,15.981,15.902,15.951,400000.0
2008-01-23 03:46:00,15.899,15.981,15.888,15.92,300000.0
2008-01-23 03:47:00,15.895,15.977,15.895,15.947,300000.0
2008-01-23 03:48:00,15.912,15.991,15.888,15.919,350000.0
2008-01-23 03:50:00,15.936,15.974,15.879,15.971,700000.0
2008-01-23 03:52:00,15.954,15.977,15.938,15.938,150000.0
2008-01-23 03:53:00,15.876,15.876,15.876,15.876,50000.0
2008-01-23 03:54:00,15.981,15.981,15.96,15.96,100000.0
2008-01-23 03:55:00,15.953,15.973,15.88,15.909,350000.0
2008-01-23 03:56:00,15.924,15.961,15.841,15.935,300000.0
2008-01-23 03:57:00,15.905,15.968,15.864,15.916,300000.0
2008-01-23 03:58:00,15.981,15.981,15.84,15.959,500000.0
2008-01-23 04:00:00,15.917,15.985,15.894,15.937,450000.0
2008-01-23 04:01:00,15.901,15.901,15.901,15.901,50000.0
2008-01-23 04:02:00,15.938,15.947,15.889,15.947,200000.0
2008-01-23 04:04:00,15.949,15.949,15.868,15.892,300000.0
2008-01-23 04:06:00,15.977,15.977,15.902,15.946,200000.0
2008-01-23 04:07:00,15.935,15.935,15.935,15.935,50000.0
2008-01-23 04:10:00,15.852,15.852,15.852,15.852,50000.0
2008-01-23 04:11:00,15.841,15.968,15.841,15.968,150000.0
2008-01-23 04:12:00,15.956,15.956,15.888,15.888,200000.0
2008-01-23 04:13:00,15.923,15.945,15.923,15.945,100000.0
2008-01-23 04:15:00,15.979,15.979,15.979,15.979,50000.0
2008-01-23 04:16:00,15.941,15.941,15.906,15.906,100000.0
2008-01-23 04:17:00,15.968,15.968,15.942,15.942,100000.0
2008-01-23 04:18:00,15.935,15.986,15.935,15.949,150000.0
2008-01-23 04:20:00,15.882,15.984,15.882,15.984,200000.0
2008-01-23 04:22:00,15.904,16.008,15.904,16.004,200000.0
2008-01-23 04:24:00,15.939,15.986,15.939,15.957,300000.0
2008-01-23 04:25:00,15.954,15.954,15.928,15.928,100000.0
2008-01-23 04:26:00,15.962,15.962,15.938,15.959,150000.0
2008-01-23 04:27:00,15.956,15.996,15.858,15.941,500000.0
2008-01-23 04:29:00,15.973,15.996,15.903,15.948,350000.0
2008-01-23 04:30:00,15.957,15.994,15.957,15.969,150000.0
2008-01-23 04:31:00,15.963,15.963,15.963,15.963,50000.0
2008-01-23 04:32:00,15.964,15.971,15.964,15.971,100000.0
2008-01-23 04:33:00,15.924,15.999,15.857,15.963,550000.0
2008-01-23 04:34:00,15.956,15.973,15.904,15.904,250000.0
2008-01-23 04:35:00,15.957,15.957,15.93,15.93,100000.0
2008-01-23 04:36:00,15.879,15.879,15.879,15.879,50000.0
2008-01-23 04:37:00,15.992,15.992,15.992,15.992,100000.0
2008-01-23 04:39:00,15.927,16.012,15.863,15.936,300000.0
2008-01-23 04:40:00,15.869,16.006,15.869,15.95,400000.0
2008-01-23 04:41:00,15.904,16.037,15.904,15.945,350000.0
2008-01-23 04:42:00,15.975,16.009,15.974,15.975,200000.0
2008-01-23 04:43:00,16.019,16.019,15.928,15.99,300000.0
2008-01-23 04:44:00,15.898,16.008,15.898,16.008,150000.0
2008-01-23 04:45:00,15.967,15.995,15.887,15.9,250000.0
2008-01-23 04:48:00,16.004,16.013,16.004,16.013,100000.0
2008-01-23 04:49:00,15.911,16.011,15.911,15.911,350000.0
2008-01-23 04:50:00,16.018,16.018,15.909,15.959,350000.0
2008-01-23 04:51:00,16.01,16.01,15.891,15.922,400000.0
2008-01-23 04:52:00,15.947,15.996,15.898,15.937,300000.0
2008-01-23 04:53:00,15.889,15.982,15.836,15.836,400000.0
2008-01-23 04:54:00,15.946,15.958,15.84,15.888,350000.0
2008-01-23 04:55:00,15.936,15.992,15.853,15.955,450000.0
2008-01-23 04:57:00,15.828,15.966,15.828,15.966,300000.0
2008-01-23 04:59:00,15.968,15.968,15.813,15.902,450000.0
2008-01-23 05:00:00,15.944,15.975,15.888,15.968,250000.0
2008-01-23 05:04:00,15.844,15.986,15.844,15.967,150000.0
2008-01-23 05:05:00,15.885,15.949,15.814,15.866,500000.0
2008-01-23 05:06:00,15.977,15.977,15.919,15.919,150000.0
2008-01-23 05:07:00,15.894,15.901,15.894,15.901,100000.0
2008-01-23 05:08:00,15.88,15.961,15.85,15.928,550000.0
2008-01-23 05:10:00,15.885,15.968,15.885,15.888,300000.0
2008-01-23 05:11:00,15.926,15.978,15.895,15.931,400000.0
2008-01-23 05:12:00,15.863,15.863,15.863,15.863,50000.0
2008-01-23 05:15:00,15.896,15.902,15.851,15.851,150000.0
2008-01-23 05:16:00,15.877,15.92,15.827,15.92,300000.0
2008-01-23 05:17:00,15.86,15.937,15.86,15.899,350000.0
2008-01-23 05:18:00,15.876,15.888,15.876,15.888,100000.0
2008-01-23 05:19:00,15.835,15.918,15.835,15.901,150000.0
2008-01-23 05:20:00,15.911,15.911,15.884,15.884,100000.0
2008-01-23 05:21:00,15.971,15.971,15.889,15.889,200000.0
2008-01-23 05:23:00,15.918,15.918,15.857,15.857,100000.0
2008-01-23 05:24:00,15.924,15.924,15.896,15.896,100000.0
2008-01-23 05:25:00,15.833,15.963,15.833,15.963,350000.0
2008-01-23 05:26:00,15.88,15.983,15.831,15.863,350000.0
2008-01-23 05:27:00,15.901,15.95,15.801,15.902,500000.0
2008-01-23 05:28:00,15.887,15.961,15.847,15.847,200000.0
2008-01-23 05:29:00,15.83,15.961,15.83,15.868,550000.0
2008-01-23 05:30:00,15.827,15.892,15.827,15.892,100000.0
2008-01-23 05:33:00,15.891,15.918,15.817,15.844,450000.0
2008-01-23 05:34:00,15.816,15.878,15.816,15.878,100000.0
2008-01-23 05:35:00,15.92,15.92,15.821,15.853,200000.0
2008-01-23 05:36:00,15.841,15.901,15.841,15.901,100000.0
2008-01-23 05:37:00,15.927,15.933,15.88,15.933,200000.0
2008-01-23 05:38:00,15.895,15.926,15.807,15.926,300000.0
2008-01-23 05:39:00,15.844,15.909,15.805,15.866,650000.0
2008-01-23 05:40:00,15.873,15.899,15.825,15.891,350000.0
2008-01-23 05:41:00,15.941,15.941,15.854,15.916,250000.0
2008-01-23 05:42:00,15.881,15.881,15.801,15.827,250000.0
2008-01-23 05:43:00,15.875,15.939,15.875,15.883,300000.0
2008-01-23 05:44:00,15.83,15.887,15.794,15.824,450000.0
2008-01-23 05:45:00,15.882,15.931,15.814,15.89,450000.0
2008-01-23 05:46:00,15.89,15.929,15.823,15.913,500000.0
2008-01-23 05:47:00,15.91,15.91,15.785,15.905,450000.0
2008-01-23 05:50:00,15.882,15.882,15.762,15.818,350000.0
2008-01-23 05:51:00,15.77,15.77,15.77,15.77,50000.0
2008-01-23 05:52:00,15.879,15.883,15.775,15.879,200000.0
2008-01-23 05:53:00,15.787,15.906,15.78,15.827,250000.0
2008-01-23 05:54:00,15.872,15.926,15.776,15.856,350000.0
2008-01-23 05:55:00,15.776,15.885,15.776,15.854,300000.0
2008-01-23 05:56:00,15.817,15.889,15.78,15.78,150000.0
2008-01-23 05:57:00,15.869,15.896,15.784,15.869,450000.0
2008-01-23 05:59:00,15.87,15.899,15.791,15.899,350000.0
2008-01-23 06:00:00,15.871,15.908,15.809,15.821,200000.0
2008-01-23 06:01:00,15.912,15.912,15.825,15.825,200000.0
2008-01-23 06:02:00,15.811,15.886,15.769,15.886,400000.0
2008-01-23 06:03:00,15.894,15.894,15.852,15.852,200000.0
2008-01-23 06:04:00,15.791,15.946,15.791,15.884,450000.0
2008-01-23 06:06:00,15.772,15.81,15.772,15.773,150000.0
2008-01-23 06:07:00,15.785,15.906,15.768,15.768,200000.0
2008-01-23 06:08:00,15.747,15.884,15.747,15.884,100000.0
2008-01-23 06:09:00,15.894,15.894,15.755,15.894,150000.0
2008-01-23 06:10:00,15.894,15.896,15.894,15.894,150000.0
2008-01-23 06:13:00,15.8,15.882,15.788,15.788,250000.0
2008-01-23 06:14:00,15.923,15.954,15.815,15.815,400000.0
2008-01-23 06:15:00,15.896,15.902,15.787,15.902,300000.0
2008-01-23 06:17:00,15.801,15.871,15.801,15.871,250000.0
2008-01-23 06:18:00,15.859,15.896,15.79,15.8,400000.0
2008-01-23 06:19:00,15.877,15.918,15.806,15.877,400000.0
2008-01-23 06:20:00,15.822,15.908,15.822,15.908,100000.0
2008-01-23 06:21:00,15.845,15.902,15.843,15.881,250000.0
2008-01-23 06:22:00,15.844,15.952,15.844,15.9,350000.0
2008-01-23 06:23:00,15.851,15.944,15.798,15.798,500000.0
2008-01-23 06:24:00,15.834,15.926,15.834,15.905,400000.0
2008-01-23 06:25:00,15.847,15.935,15.847,15.896,200000.0
2008-01-23 06:26:00,15.901,15.94,15.857,15.936,350000.0
2008-01-23 06:27:00,15.854,15.929,15.854,15.873,450000.0
2008-01-23 06:29:00,15.823,15.952,15.823,15.868,350000.0
2008-01-23 06:30:00,15.905,15.941,15.848,15.898,350000.0
2008-01-23 06:31:00,15.822,15.954,15.822,15.954,250000.0
2008-01-23 06:32:00,15.835,15.939,15.835,15.919,450000.0
2008-01-23 06:33:00,15.883,15.935,15.848,15.914,400000.0
2008-01-23 06:34:00,15.88,15.902,15.771,15.8,350000.0
2008-01-23 06:35:00,15.935,15.938,15.855,15.923,300000.0
2008-01-23 06:36:00,15.896,15.928,15.818,15.852,400000.0
2008-01-23 06:37:00,15.913,15.913,15.808,15.808,100000.0
2008-01-23 06:38:00,15.928,15.928,15.89,15.89,250000.0
2008-01-23 06:39:00,15.905,15.924,15.807,15.924,350000.0
2008-01-23 06:40:00,15.815,15.902,15.815,15.902,100000.0
2008-01-23 06:41:00,15.857,15.942,15.809,15.858,300000.0
2008-01-23 06:42:00,15.787,15.885,15.787,15.846,150000.0
2008-01-23 06:44:00,15.924,15.931,15.845,15.845,250000.0
2008-01-23 06:45:00,15.848,15.921,15.848,15.921,400000.0
2008-01-23 06:46:00,15.847,15.924,15.837,15.924,500000.0
2008-01-23 06:47:00,15.929,15.929,15.858,15.858,100000.0
2008-01-23 06:48:00,15.89,15.918,15.793,15.918,200000.0
2008-01-23 06:49:00,15.889,15.931,15.796,15.897,400000.0
2008-01-23 06:50:00,15.895,15.895,15.892,15.892,100000.0
2008-01-23 06:51:00,15.894,15.938,15.819,15.859,450000.0
2008-01-23 06:52:00,15.879,15.879,15.767,15.828,200000.0
2008-01-23 06:53:00,15.837,15.884,15.837,15.884,100000.0
2008-01-23 06:54:00,15.838,15.84,15.838,15.84,100000.0
2008-01-23 06:55:00,15.875,15.901,15.768,15.878,250000.0
2008-01-23 06:57:00,15.795,15.911,15.795,15.886,300000.0
2008-01-23 06:58:00,15.894,15.894,15.741,15.779,200000.0
2008-01-23 07:00:00,15.903,15.903,15.894,15.894,200000.0
2008-01-23 07:02:00,15.91,15.935,15.787,15.789,350000.0
2008-01-23 07:03:00,15.907,15.915,15.907,15.915,100000.0
2008-01-23 07:04:00,15.824,15.894,15.753,15.753,300000.0
2008-01-23 07:05:00,15.868,15.868,15.772,15.772,200000.0
2008-01-23 07:06:00,15.904,15.904,15.711,15.748,500000.0
2008-01-23 07:07:00,15.926,15.926,15.79,15.882,250000.0
2008-01-23 07:08:00,15.809,15.908,15.802,15.805,400000.0
2008-01-23 07:09:00,15.841,15.884,15.83,15.83,300000.0
2008-01-23 07:10:00,15.889,15.902,15.815,15.857,350000.0
2008-01-23 07:11:00,15.767,15.767,15.767,15.767,50000.0
2008-01-23 07:13:00,15.883,15.929,15.803,15.857,450000.0
2008-01-23 07:14:00,15.877,15.877,15.812,15.864,150000.0
2008-01-23 07:16:00,15.844,15.881,15.844,15.881,100000.0
2008-01-23 07:17:00,15.9,15.9,15.778,15.876,550000.0
2008-01-23 07:18:00,15.908,15.926,15.821,15.893,400000.0
2008-01-23 07:19:00,15.784,15.929,15.784,15.929,350000.0
2008-01-23 07:20:00,15.778,15.913,15.778,15.913,400000.0
2008-01-23 07:21:00,15.86,15.86,15.761,15.808,250000.0
2008-01-23 07:22:00,15.909,15.922,15.806,15.922,250000.0
2008-01-23 07:23:00,15.929,15.929,15.814,15.871,550000.0
2008-01-23 07:25:00,15.85,15.957,15.85,15.929,350000.0
2008-01-23 07:26:00,15.868,15.896,15.857,15.862,300000.0
2008-01-23 07:27:00,15.905,15.911,15.816,15.89,500000.0
2008-01-23 07:28:00,15.853,15.921,15.796,15.883,400000.0
2008-01-23 07:29:00,15.912,15.955,15.852,15.869,500000.0
2008-01-23 07:30:00,15.926,15.939,15.813,15.844,900000.0
2008-01-23 07:31:00,15.944,15.944,15.878,15.906,350000.0
2008-01-23 07:32:00,15.856,15.929,15.79,15.863,350000.0
2008-01-23 07:33:00,15.954,15.954,15.815,15.846,300000.0
2008-01-23 07:34:00,15.873,15.972,15.873,15.877,350000.0
2008-01-23 07:35:00,15.928,15.928,15.846,15.875,400000.0
2008-01-23 07:36:00,15.968,15.968,15.872,15.872,300000.0
2008-01-23 07:37:00,15.931,15.981,15.868,15.938,500000.0
2008-01-23 07:38:00,15.866,15.936,15.866,15.885,300000.0
2008-01-23 07:39:00,15.995,16.002,15.824,15.828,650000.0
2008-01-23 07:40:00,15.907,15.951,15.802,15.916,500000.0
2008-01-23 07:41:00,15.838,15.948,15.838,15.922,400000.0
2008-01-23 07:43:00,15.973,15.973,15.869,15.875,250000.0
2008-01-23 07:44:00,15.894,15.965,15.853,15.936,350000.0
2008-01-23 07:45:00,15.974,15.974,15.888,15.888,350000.0
2008-01-23 07:46:00,15.898,15.9,15.834,15.844,350000.0
2008-01-23 07:47:00,15.856,15.939,15.847,15.939,300000.0
2008-01-23 07:48:00,15.938,15.981,15.87,15.909,450000.0
2008-01-23 07:49:00,15.939,16.005,15.916,16.005,500000.0
2008-01-23 07:50:00,15.903,15.978,15.845,15.902,700000.0
2008-01-23 07:51:00,15.921,15.997,15.873,15.942,350000.0
2008-01-23 07:52:00,15.966,15.967,15.833,15.967,300000.0
2008-01-23 07:53:00,15.894,15.989,15.894,15.989,300000.0
2008-01-23 07:54:00,15.954,15.954,15.885,15.906,300000.0
2008-01-23 07:55:00,15.904,15.983,15.896,15.96,300000.0
2008-01-23 07:56:00,15.884,15.99,15.884,15.968,250000.0
2008-01-23 07:57:00,15.948,15.992,15.885,15.885,400000.0
2008-01-23 07:58:00,15.856,15.988,15.856,15.985,350000.0
2008-01-23 07:59:00,15.889,16.039,15.866,15.934,700000.0
2008-01-23 08:00:00,15.944,15.972,15.861,15.96,550000.0
2008-01-23 08:01:00,15.974,15.974,15.851,15.851,150000.0
2008-01-23 08:02:00,15.852,15.991,15.852,15.954,250000.0
2008-01-23 08:04:00,15.963,15.985,15.875,15.959,350000.0
2008-01-23 08:05:00,15.871,15.955,15.871,15.905,200000.0
2008-01-23 08:06:00,15.958,15.97,15.834,15.962,250000.0
2008-01-23 08:07:00,15.847,15.919,15.829,15.841,250000.0
2008-01-23 08:08:00,15.988,15.988,15.954,15.954,100000.0
2008-01-23 08:09:00,15.991,15.991,15.852,15.985,150000.0
2008-01-23 08:10:00,15.972,15.981,15.868,15.974,400000.0
2008-01-23 08:11:00,15.901,15.969,15.893,15.893,300000.0
2008-01-23 08:12:00,15.986,15.986,15.844,15.844,300000.0
2008-01-23 08:13:00,15.952,15.952,15.88,15.88,100000.0
2008-01-23 08:14:00,15.896,15.954,15.854,15.948,550000.0
2008-01-23 08:15:00,15.891,15.95,15.868,15.904,300000.0
2008-01-23 08:16:00,15.995,16.0,15.857,15.969,550000.0
2008-01-23 08:17:00,15.888,16.013,15.888,15.911,300000.0
2008-01-23 08:18:00,15.988,15.988,15.966,15.97,150000.0
2008-01-23 08:19:00,15.903,16.005,15.849,15.863,400000.0
2008-01-23 08:20:00,15.917,15.985,15.862,15.979,350000.0
2008-01-23 08:21:00,15.943,15.976,15.831,15.853,500000.0
2008-01-23 08:22:00,15.928,16.024,15.856,15.92,450000.0
2008-01-23 08:23:00,15.915,15.996,15.915,15.956,150000.0
2008-01-23 08:24:00,15.86,15.86,15.833,15.834,300000.0
2008-01-23 08:25:00,15.941,15.941,15.827,15.856,550000.0
2008-01-23 08:26:00,15.878,16.021,15.878,15.989,400000.0
2008-01-23 08:27:00,15.912,15.939,15.799,15.902,450000.0
2008-01-23 08:28:00,15.887,15.943,15.843,15.843,250000.0
2008-01-23 08:29:00,15.939,15.982,15.839,15.971,400000.0
2008-01-23 08:30:00,15.825,15.952,15.825,15.848,350000.0
2008-01-23 08:31:00,15.922,15.948,15.794,15.948,500000.0
2008-01-23 08:32:00,15.821,15.957,15.821,15.923,400000.0
2008-01-23 08:33:00,15.872,15.94,15.872,15.918,400000.0
2008-01-23 08:34:00,15.794,15.919,15.791,15.919,400000.0
2008-01-23 08:35:00,15.867,15.95,15.855,15.855,350000.0
2008-01-23 08:36:00,15.925,15.964,15.822,15.964,300000.0
2008-01-23 08:37:00,15.929,15.969,15.874,15.969,450000.0
2008-01-23 08:38:00,15.878,15.957,15.833,15.928,500000.0
2008-01-23 08:39:00,15.915,15.943,15.799,15.849,500000.0
2008-01-23 08:40:00,15.887,15.961,15.868,15.908,450000.0
2008-01-23 08:41:00,15.834,15.928,15.829,15.841,250000.0
2008-01-23 08:42:00,15.829,15.997,15.829,15.911,400000.0
2008-01-23 08:43:00,15.912,15.912,15.831,15.876,250000.0
2008-01-23 08:44:00,15.953,15.967,15.877,15.897,500000.0
2008-01-23 08:45:00,15.979,15.979,15.898,15.965,350000.0
2008-01-23 08:46:00,15.921,15.922,15.829,15.915,350000.0
2008-01-23 08:47:00,15.94,15.969,15.829,15.869,500000.0
2008-01-23 08:48:00,15.816,15.879,15.816,15.868,250000.0
2008-01-23 08:49:00,15.861,15.955,15.85,15.955,550000.0
2008-01-23 08:50:00,15.889,15.978,15.889,15.968,350000.0
2008-01-23 08:51:00,15.851,15.946,15.851,15.886,450000.0
2008-01-23 08:52:00,15.883,15.946,15.864,15.937,550000.0
2008-01-23 08:53:00,15.865,15.934,15.846,15.924,550000.0
2008-01-23 08:54:00,15.926,15.955,15.882,15.94,300000.0
2008-01-23 08:55:00,15.938,15.938,15.848,15.868,250000.0
2008-01-23 08:56:00,15.94,15.969,15.832,15.922,500000.0
2008-01-23 08:57:00,15.929,15.929,15.794,15.864,500000.0
2008-01-23 08:58:00,15.927,15.935,15.839,15.871,400000.0
2008-01-23 08:59:00,15.831,15.951,15.795,15.909,350000.0
2008-01-23 09:00:00,15.867,15.937,15.811,15.937,350000.0
2008-01-23 09:01:00,15.853,15.927,15.828,15.897,450000.0
2008-01-23 09:02:00,15.85,15.941,15.791,15.921,400000.0
2008-01-23 09:03:00,15.798,15.936,15.798,15.819,500000.0
2008-01-23 09:04:00,15.913,15.966,15.807,15.966,500000.0
2008-01-23 09:05:00,15.923,15.932,15.853,15.928,450000.0
2008-01-23 09:06:00,15.947,15.947,15.793,15.883,400000.0
2008-01-23 09:07:00,15.925,15.931,15.832,15.915,350000.0
2008-01-23 09:08:00,15.947,15.947,15.784,15.898,400000.0
2008-01-23 09:09:00,15.84,15.932,15.84,15.911,350000.0
2008-01-23 09:10:00,15.965,15.985,15.861,15.861,400000.0
2008-01-23 09:11:00,15.907,15.956,15.847,15.956,350000.0
2008-01-23 09:12:00,15.901,15.955,15.796,15.875,350000.0
2008-01-23 09:13:00,15.812,15.948,15.812,15.878,350000.0
2008-01-23 09:14:00,15.841,15.964,15.841,15.843,500000.0
2008-01-23 09:15:00,15.891,15.891,15.827,15.883,300000.0
2008-01-23 09:16:00,15.914,15.959,15.827,15.927,400000.0
2008-01-23 09:17:00,15.906,15.942,15.806,15.806,300000.0
2008-01-23 09:18:00,15.941,15.941,15.815,15.883,450000.0
2008-01-23 09:19:00,15.943,15.943,15.789,15.938,250000.0
2008-01-23 09:20:00,15.918,15.931,15.826,15.931,400000.0
2008-01-23 09:21:00,15.852,15.933,15.817,15.924,500000.0
2008-01-23 09:22:00,15.876,15.929,15.809,15.893,600000.0
2008-01-23 09:23:00,15.915,15.952,15.801,15.913,250000.0
2008-01-23 09:24:00,15.936,15.936,15.807,15.871,350000.0
2008-01-23 09:25:00,15.852,15.931,15.823,15.931,350000.0
2008-01-23 09:26:00,15.822,15.946,15.802,15.802,350000.0
2008-01-23 09:27:00,15.88,15.905,15.802,15.802,350000.0
2008-01-23 09:28:00,15.912,15.912,15.728,15.893,350000.0
2008-01-23 09:29:00,15.826,15.911,15.77,15.911,450000.0
2008-01-23 09:30:00,15.889,15.896,15.782,15.878,500000.0
2008-01-23 09:31:00,15.923,15.923,15.752,15.783,250000.0
2008-01-23 09:32:00,15.95,15.95,15.835,15.934,350000.0
2008-01-23 09:33:00,15.803,15.935,15.748,15.935,500000.0
2008-01-23 09:34:00,15.944,15.944,15.787,15.904,550000.0
2008-01-23 09:35:00,15.886,15.931,15.81,15.931,450000.0
2008-01-23 09:36:00,15.917,15.962,15.83,15.857,350000.0
2008-01-23 09:37:00,15.893,15.933,15.794,15.9,450000.0
2008-01-23 09:38:00,15.793,15.923,15.768,15.923,350000.0
2008-01-23 09:39:00,15.928,15.928,15.776,15.808,400000.0
2008-01-23 09:40:00,15.832,15.963,15.825,15.825,300000.0
2008-01-23 09:41:00,15.912,15.95,15.838,15.856,500000.0
2008-01-23 09:42:00,15.895,15.935,15.824,15.862,300000.0
2008-01-23 09:43:00,15.847,15.95,15.839,15.88,350000.0
2008-01-23 09:44:00,15.86,15.954,15.796,15.866,350000.0
2008-01-23 09:45:00,15.922,15.954,15.869,15.954,250000.0
2008-01-23 09:46:00,15.875,15.963,15.825,15.825,350000.0
2008-01-23 09:47:00,15.867,15.942,15.855,15.874,400000.0
2008-01-23 09:48:00,15.972,15.998,15.874,15.896,450000.0
2008-01-23 09:49:00,15.779,15.92,15.779,15.912,400000.0
2008-01-23 09:50:00,15.902,15.956,15.889,15.889,350000.0
2008-01-23 09:51:00,15.845,16.014,15.845,15.953,350000.0
2008-01-23 09:52:00,15.838,15.944,15.797,15.944,450000.0
2008-01-23 09:53:00,15.851,15.948,15.829,15.943,400000.0
2008-01-23 09:54:00,15.876,15.886,15.826,15.875,250000.0
2008-01-23 09:55:00,15.955,15.968,15.848,15.968,450000.0
2008-01-23 09:56:00,15.889,15.977,15.832,15.936,550000.0
2008-01-23 09:57:00,15.854,15.964,15.854,15.937,250000.0
2008-01-23 09:58:00,15.981,16.005,15.868,15.868,350000.0
2008-01-23 09:59:00,15.91,15.992,15.84,15.992,450000.0
2008-01-23 10:00:00,15.912,15.963,15.908,15.963,250000.0
2008-01-23 10:01:00,15.952,15.978,15.884,15.884,350000.0
2008-01-23 10:02:00,15.933,15.948,15.858,15.861,450000.0
2008-01-23 10:03:00,15.863,15.996,15.863,15.927,550000.0
2008-01-23 10:04:00,15.961,15.968,15.818,15.863,550000.0
2008-01-23 10:05:00,15.912,15.991,15.858,15.949,450000.0
2008-01-23 10:06:00,15.927,15.944,15.866,15.944,350000.0
2008-01-23 10:07:00,16.022,16.022,15.928,15.928,400000.0
2008-01-23 10:08:00,15.946,16.018,15.912,15.998,500000.0
2008-01-23 10:09:00,15.939,16.032,15.883,15.988,600000.0
2008-01-23 10:10:00,15.946,16.025,15.874,15.906,350000.0
2008-01-23 10:11:00,15.969,16.036,15.916,16.006,550000.0
2008-01-23 10:12:00,15.939,16.074,15.928,16.024,500000.0
2008-01-23 10:13:00,15.913,16.013,15.855,16.013,750000.0
2008-01-23 10:14:00,15.945,16.009,15.922,15.995,400000.0
2008-01-23 10:15:00,15.983,15.983,15.842,15.944,400000.0
2008-01-23 10:16:00,15.919,15.957,15.842,15.957,400000.0
2008-01-23 10:17:00,15.932,16.009,15.908,15.923,350000.0
2008-01-23 10:18:00,15.881,15.96,15.831,15.939,550000.0
2008-01-23 10:19:00,15.895,16.008,15.882,16.008,400000.0
2008-01-23 10:20:00,15.925,15.995,15.892,15.892,550000.0
2008-01-23 10:21:00,15.916,15.991,15.85,15.973,500000.0
2008-01-23 10:22:00,15.972,16.001,15.898,15.97,400000.0
2008-01-23 10:23:00,15.834,15.934,15.834,15.933,250000.0
2008-01-23 10:24:00,15.959,15.98,15.91,15.958,350000.0
2008-01-23 10:25:00,15.988,15.988,15.863,15.894,450000.0
2008-01-23 10:26:00,15.984,15.997,15.883,15.936,550000.0
2008-01-23 10:27:00,15.951,15.993,15.892,15.892,300000.0
2008-01-23 10:28:00,15.955,15.973,15.87,15.878,450000.0
2008-01-23 10:29:00,15.98,15.98,15.853,15.964,500000.0
2008-01-23 10:30:00,15.966,15.987,15.86,15.946,500000.0
2008-01-23 10:31:00,15.886,16.003,15.859,15.859,300000.0
2008-01-23 10:32:00,15.938,15.971,15.837,15.931,450000.0
2008-01-23 10:33:00,15.958,15.958,15.865,15.865,250000.0
2008-01-23 10:34:00,15.871,15.933,15.834,15.933,350000.0
2008-01-23 10:35:00,15.875,15.931,15.866,15.893,400000.0
2008-01-23 10:36:00,15.866,15.984,15.864,15.94,400000.0
2008-01-23 10:37:00,15.983,15.984,15.844,15.946,500000.0
2008-01-23 10:39:00,15.92,15.936,15.806,15.806,300000.0
2008-01-23 10:40:00,15.876,15.971,15.836,15.873,400000.0
2008-01-23 10:41:00,15.941,15.961,15.818,15.93,550000.0
2008-01-23 10:42:00,15.913,15.932,15.77,15.932,350000.0
2008-01-23 10:43:00,15.983,15.983,15.849,15.869,350000.0
2008-01-23 10:44:00,15.921,15.949,15.844,15.871,450000.0
2008-01-23 10:45:00,16.009,16.016,15.9,15.964,500000.0
2008-01-23 10:46:00,15.953,16.021,15.897,15.964,350000.0
2008-01-23 10:47:00,15.906,16.026,15.879,15.879,250000.0
2008-01-23 10:48:00,15.884,15.986,15.823,15.986,350000.0
2008-01-23 10:49:00,15.965,16.002,15.879,15.985,500000.0
2008-01-23 10:50:00,15.967,15.999,15.907,15.988,500000.0
2008-01-23 10:51:00,15.975,16.01,15.872,15.915,450000.0
2008-01-23 10:52:00,15.891,15.973,15.851,15.973,350000.0
2008-01-23 10:53:00,15.956,16.062,15.9,15.905,350000.0
2008-01-23 10:55:00,15.9,15.996,15.9,15.934,350000.0
2008-01-23 10:56:00,15.921,15.98,15.919,15.921,350000.0
2008-01-23 10:57:00,15.985,16.019,15.881,15.892,550000.0
2008-01-23 10:58:00,16.002,16.058,15.919,15.948,350000.0
2008-01-23 10:59:00,16.044,16.068,15.923,15.923,450000.0
2008-01-23 11:00:00,15.947,16.026,15.893,15.946,350000.0
2008-01-23 11:01:00,15.946,16.079,15.946,15.97,550000.0
2008-01-23 11:02:00,16.046,16.074,15.952,15.986,400000.0
2008-01-23 11:03:00,15.975,16.109,15.925,15.96,550000.0
2008-01-23 11:04:00,16.04,16.113,15.953,16.053,550000.0
2008-01-23 11:05:00,16.058,16.058,15.898,15.938,550000.0
2008-01-23 11:06:00,16.053,16.087,15.942,15.985,500000.0
2008-01-23 11:07:00,15.953,16.06,15.926,16.029,400000.0
2008-01-23 11:08:00,16.023,16.055,15.945,15.983,400000.0
2008-01-23 11:09:00,16.063,16.063,15.955,16.05,500000.0
2008-01-23 11:10:00,15.947,16.08,15.947,15.987,400000.0
2008-01-23 11:11:00,16.036,16.058,15.93,16.031,350000.0
2008-01-23 11:12:00,16.065,16.082,15.96,15.973,350000.0
2008-01-23 11:13:00,16.054,16.07,15.926,16.07,500000.0
2008-01-23 11:14:00,15.935,16.052,15.913,16.052,400000.0
2008-01-23 11:15:00,15.927,16.03,15.915,15.986,400000.0
2008-01-23 11:16:00,16.038,16.048,15.951,15.951,350000.0
2008-01-23 11:17:00,16.021,16.021,15.911,15.925,350000.0
2008-01-23 11:18:00,16.042,16.09,15.961,16.035,350000.0
2008-01-23 11:19:00,15.958,16.077,15.923,16.077,550000.0
2008-01-23 11:20:00,16.04,16.04,15.881,15.892,450000.0
2008-01-23 11:21:00,16.044,16.044,15.904,15.906,450000.0
2008-01-23 11:22:00,15.976,16.063,15.95,15.95,350000.0
2008-01-23 11:23:00,15.974,16.058,15.91,15.943,500000.0
2008-01-23 11:24:00,15.9,16.007,15.878,15.988,550000.0
2008-01-23 11:25:00,15.936,16.046,15.918,15.972,400000.0
2008-01-23 11:26:00,16.041,16.055,15.917,16.007,400000.0
2008-01-23 11:27:00,15.92,16.027,15.92,16.027,500000.0
2008-01-23 11:28:00,15.927,16.008,15.91,16.008,350000.0
2008-01-23 11:29:00,15.941,15.994,15.891,15.978,500000.0
2008-01-23 11:30:00,15.941,16.014,15.89,15.923,450000.0
2008-01-23 11:31:00,15.968,16.023,15.877,15.973,500000.0
2008-01-23 11:32:00,15.922,16.038,15.895,15.895,500000.0
2008-01-23 11:33:00,15.914,15.999,15.913,15.971,450000.0
2008-01-23 11:34:00,15.981,15.981,15.884,15.973,400000.0
2008-01-23 11:35:00,15.962,15.98,15.835,15.91,450000.0
2008-01-23 11:36:00,15.905,15.948,15.853,15.948,550000.0
2008-01-23 11:37:00,15.946,15.946,15.82,15.879,400000.0
2008-01-23 11:38:00,15.986,16.004,15.902,16.004,400000.0
2008-01-23 11:39:00,15.903,15.977,15.853,15.88,350000.0
2008-01-23 11:40:00,15.899,15.968,15.888,15.888,550000.0
2008-01-23 11:41:00,15.898,15.964,15.877,15.947,350000.0
2008-01-23 11:42:00,15.989,15.989,15.857,15.979,500000.0
2008-01-23 11:43:00,15.968,15.988,15.876,15.988,350000.0
2008-01-23 11:44:00,15.974,15.988,15.862,15.959,450000.0
2008-01-23 11:45:00,15.955,15.987,15.895,15.895,350000.0
2008-01-23 11:46:00,15.977,16.031,15.913,15.936,400000.0
2008-01-23 11:47:00,15.955,16.006,15.869,15.918,550000.0
2008-01-23 11:48:00,15.952,15.995,15.897,15.984,400000.0
2008-01-23 11:49:00,15.965,16.045,15.903,15.968,350000.0
2008-01-23 11:50:00,15.913,15.994,15.863,15.994,350000.0
2008-01-23 11:51:00,15.979,16.01,15.862,15.958,550000.0
2008-01-23 11:52:00,15.89,15.984,15.844,15.984,450000.0
2008-01-23 11:53:00,15.88,16.004,15.88,15.917,400000.0
2008-01-23 11:54:00,15.977,15.977,15.83,15.886,400000.0
2008-01-23 11:55:00,15.944,16.005,15.889,16.005,350000.0
2008-01-23 11:56:00,15.936,16.003,15.925,15.929,350000.0
2008-01-23 11:57:00,15.959,16.019,15.897,16.009,550000.0
2008-01-23 11:58:00,15.884,16.0,15.869,16.0,350000.0
2008-01-23 11:59:00,15.945,15.974,15.865,15.92,450000.0
2008-01-23 12:00:00,15.946,15.946,15.848,15.848,300000.0
2008-01-23 12:01:00,15.855,15.996,15.855,15.892,450000.0
2008-01-23 12:02:00,15.98,15.987,15.943,15.985,350000.0
2008-01-23 12:03:00,15.895,15.971,15.85,15.936,1000000.0
2008-01-23 12:04:00,15.94,15.961,15.868,15.961,400000.0
2008-01-23 12:05:00,15.948,15.986,15.854,15.894,350000.0
2008-01-23 12:06:00,15.973,15.973,15.882,15.882,350000.0
2008-01-23 12:07:00,15.867,15.947,15.862,15.862,350000.0
2008-01-23 12:08:00,15.955,15.958,15.845,15.958,450000.0
2008-01-23 12:09:00,15.838,15.903,15.825,15.864,350000.0
2008-01-23 12:10:00,15.925,15.95,15.853,15.896,400000.0
2008-01-23 12:11:00,15.969,15.969,15.835,15.943,450000.0
2008-01-23 12:12:00,15.868,16.007,15.868,15.879,350000.0
2008-01-23 12:13:00,15.964,15.986,15.871,15.871,500000.0
2008-01-23 12:14:00,15.958,15.97,15.829,15.97,400000.0
2008-01-23 12:15:00,15.901,15.901,15.852,15.889,250000.0
2008-01-23 12:16:00,15.96,15.96,15.847,15.9,400000.0
2008-01-23 12:17:00,15.965,16.005,15.949,15.974,400000.0
2008-01-23 12:18:00,15.92,15.98,15.873,15.873,450000.0
2008-01-23 12:19:00,15.898,15.934,15.817,15.862,450000.0
2008-01-23 12:20:00,15.905,16.022,15.861,15.916,500000.0
2008-01-23 12:21:00,15.876,15.995,15.876,15.972,400000.0
2008-01-23 12:22:00,15.849,15.997,15.849,15.885,450000.0
2008-01-23 12:23:00,15.844,15.943,15.844,15.943,400000.0
2008-01-23 12:24:00,15.954,15.994,15.9,15.982,600000.0
2008-01-23 12:25:00,15.987,16.021,15.875,15.924,500000.0
2008-01-23 12:26:00,15.917,15.992,15.859,15.956,400000.0
2008-01-23 12:27:00,15.955,15.989,15.883,15.967,550000.0
2008-01-23 12:28:00,15.949,15.975,15.862,15.862,550000.0
2008-01-23 12:29:00,15.92,15.97,15.872,15.942,550000.0
2008-01-23 12:30:00,15.936,15.969,15.861,15.934,500000.0
2008-01-23 12:31:00,15.827,15.952,15.827,15.929,450000.0
2008-01-23 12:32:00,15.903,15.931,15.838,15.924,400000.0
2008-01-23 12:33:00,15.901,15.98,15.842,15.88,450000.0
2008-01-23 12:34:00,15.93,15.975,15.851,15.851,350000.0
2008-01-23 12:35:00,15.966,15.966,15.834,15.93,500000.0
2008-01-23 12:36:00,15.933,15.968,15.883,15.883,400000.0
2008-01-23 12:37:00,15.965,15.985,15.847,15.96,550000.0
2008-01-23 12:38:00,15.872,15.971,15.872,15.915,450000.0
2008-01-23 12:39:00,15.934,15.943,15.817,15.846,550000.0
2008-01-23 12:40:00,15.919,15.959,15.844,15.959,450000.0
2008-01-23 12:41:00,15.888,15.921,15.801,15.921,450000.0
2008-01-23 12:42:00,15.827,15.935,15.818,15.89,400000.0
2008-01-23 12:43:00,15.9,15.963,15.866,15.927,500000.0
2008-01-23 12:44:00,15.885,15.949,15.885,15.937,350000.0
2008-01-23 12:45:00,15.92,15.964,15.816,15.954,400000.0
2008-01-23 12:46:00,15.903,15.916,15.853,15.916,350000.0
2008-01-23 12:47:00,15.94,15.94,15.787,15.839,300000.0
2008-01-23 12:48:00,15.868,15.984,15.842,15.941,300000.0
2008-01-23 12:49:00,15.865,15.957,15.847,15.858,500000.0
2008-01-23 12:50:00,15.843,15.952,15.843,15.886,400000.0
2008-01-23 12:51:00,15.861,15.951,15.823,15.919,350000.0
2008-01-23 12:52:00,15.892,15.995,15.879,15.947,500000.0
2008-01-23 12:53:00,15.84,15.941,15.84,15.923,500000.0
2008-01-23 12:54:00,15.933,15.933,15.826,15.87,450000.0
2008-01-23 12:55:00,15.815,15.915,15.815,15.871,350000.0
2008-01-23 12:56:00,15.829,15.918,15.829,15.885,500000.0
2008-01-23 12:57:00,15.819,15.929,15.819,15.929,350000.0
2008-01-23 12:58:00,15.902,15.977,15.842,15.855,400000.0
2008-01-23 12:59:00,15.948,15.948,15.816,15.835,350000.0
2008-01-23 13:00:00,15.951,15.951,15.874,15.94,350000.0
2008-01-23 13:01:00,15.8,15.945,15.8,15.894,400000.0
2008-01-23 13:02:00,15.816,15.906,15.815,15.849,400000.0
2008-01-23 13:03:00,15.917,15.933,15.851,15.908,450000.0
2008-01-23 13:04:00,15.884,15.901,15.778,15.885,400000.0
2008-01-23 13:05:00,15.76,15.877,15.73,15.877,550000.0
2008-01-23 13:06:00,15.902,15.902,15.755,15.85,450000.0
2008-01-23 13:07:00,15.878,15.924,15.769,15.883,400000.0
2008-01-23 13:08:00,15.849,15.963,15.831,15.847,400000.0
2008-01-23 13:09:00,15.867,15.918,15.793,15.918,500000.0
2008-01-23 13:10:00,15.858,15.86,15.775,15.775,300000.0
2008-01-23 13:11:00,15.806,15.9,15.806,15.885,400000.0
2008-01-23 13:12:00,15.903,15.92,15.817,15.817,550000.0
2008-01-23 13:13:00,15.815,15.9,15.763,15.9,450000.0
2008-01-23 13:14:00,15.803,15.85,15.791,15.846,400000.0
2008-01-23 13:15:00,15.827,15.897,15.802,15.848,350000.0
2008-01-23 13:16:00,15.869,15.869,15.748,15.859,350000.0
2008-01-23 13:17:00,15.825,15.902,15.768,15.873,500000.0
2008-01-23 13:18:00,15.877,15.903,15.825,15.882,350000.0
2008-01-23 13:19:00,15.885,15.885,15.76,15.769,400000.0
2008-01-23 13:20:00,15.782,15.856,15.743,15.809,500000.0
2008-01-23 13:21:00,15.742,15.888,15.742,15.753,350000.0
2008-01-23 13:22:00,15.896,15.896,15.793,15.838,400000.0
2008-01-23 13:23:00,15.854,15.897,15.783,15.897,400000.0
2008-01-23 13:24:00,15.82,15.907,15.791,15.899,400000.0
2008-01-23 13:25:00,15.883,15.918,15.818,15.918,350000.0
2008-01-23 13:26:00,15.832,15.885,15.762,15.862,400000.0
2008-01-23 13:27:00,15.882,15.9,15.812,15.9,550000.0
2008-01-23 13:28:00,15.824,15.905,15.773,15.905,400000.0
2008-01-23 13:29:00,15.904,15.908,15.753,15.872,350000.0
2008-01-23 13:30:00,15.793,15.892,15.793,15.801,550000.0
2008-01-23 13:31:00,15.8,15.902,15.785,15.902,450000.0
2008-01-23 13:32:00,15.765,15.883,15.765,15.789,350000.0
2008-01-23 13:33:00,15.896,15.928,15.792,15.825,500000.0
2008-01-23 13:34:00,15.769,15.942,15.769,15.831,350000.0
2008-01-23 13:35:00,15.883,15.911,15.799,15.878,400000.0
2008-01-23 13:36:00,15.856,15.931,15.794,15.89,450000.0
2008-01-23 13:37:00,15.891,15.914,15.83,15.914,400000.0
2008-01-23 13:38:00,15.842,15.903,15.776,15.899,400000.0
2008-01-23 13:39:00,15.908,15.929,15.814,15.889,500000.0
2008-01-23 13:40:00,15.873,15.918,15.793,15.907,350000.0
2008-01-23 13:41:00,15.777,15.906,15.763,15.849,450000.0
2008-01-23 13:42:00,15.842,15.889,15.774,15.826,400000.0
2008-01-23 13:43:00,15.885,15.902,15.782,15.885,500000.0
2008-01-23 13:44:00,15.873,15.899,15.764,15.797,400000.0
2008-01-23 13:45:00,15.813,15.926,15.783,15.899,400000.0
2008-01-23 13:46:00,15.843,15.918,15.816,15.857,450000.0
2008-01-23 13:47:00,15.802,15.841,15.774,15.783,350000.0
2008-01-23 13:48:00,15.814,15.913,15.783,15.891,500000.0
2008-01-23 13:49:00,15.919,15.949,15.813,15.862,400000.0
2008-01-23 13:50:00,15.862,15.918,15.806,15.869,500000.0
2008-01-23 13:51:00,15.826,15.933,15.809,15.822,550000.0
2008-01-23 13:52:00,15.91,15.91,15.773,15.864,350000.0
2008-01-23 13:53:00,15.8,15.895,15.8,15.814,450000.0
2008-01-23 13:54:00,15.894,15.904,15.783,15.904,400000.0
2008-01-23 13:55:00,15.847,15.889,15.816,15.845,350000.0
2008-01-23 13:56:00,15.86,15.876,15.797,15.837,350000.0
2008-01-23 13:57:00,15.841,15.904,15.786,15.786,400000.0
2008-01-23 13:58:00,15.884,15.89,15.803,15.89,400000.0
2008-01-23 13:59:00,15.817,15.905,15.796,15.905,450000.0
2008-01-23 14:00:00,15.871,15.887,15.771,15.855,350000.0
2008-01-23 14:01:00,15.822,15.871,15.763,15.871,350000.0
2008-01-23 14:02:00,15.811,15.943,15.788,15.88,350000.0
2008-01-23 14:03:00,15.867,15.88,15.825,15.88,250000.0
2008-01-23 14:04:00,15.813,15.924,15.813,15.922,350000.0
2008-01-23 14:05:00,15.895,15.919,15.752,15.822,400000.0
2008-01-23 14:06:00,15.915,15.915,15.797,15.797,250000.0
2008-01-23 14:07:00,15.815,15.909,15.815,15.896,400000.0
2008-01-23 14:08:00,15.879,15.955,15.837,15.928,550000.0
2008-01-23 14:09:00,15.816,15.947,15.785,15.854,550000.0
2008-01-23 14:10:00,15.816,15.919,15.813,15.865,350000.0
2008-01-23 14:11:00,15.931,15.949,15.889,15.949,350000.0
2008-01-23 14:12:00,15.907,15.925,15.807,15.925,400000.0
2008-01-23 14:13:00,15.891,15.893,15.799,15.838,250000.0
2008-01-23 14:14:00,15.931,15.931,15.789,15.841,350000.0
2008-01-23 14:15:00,15.808,15.963,15.808,15.894,500000.0
2008-01-23 14:16:00,15.935,15.937,15.814,15.937,250000.0
2008-01-23 14:17:00,15.909,15.917,15.837,15.86,450000.0
2008-01-23 14:18:00,15.834,15.927,15.829,15.832,400000.0
2008-01-23 14:19:00,15.92,15.979,15.833,15.941,500000.0
2008-01-23 14:20:00,15.847,15.96,15.847,15.862,350000.0
2008-01-23 14:22:00,15.838,15.967,15.838,15.885,400000.0
2008-01-23 14:23:00,15.897,15.919,15.802,15.825,650000.0
2008-01-23 14:24:00,15.931,15.936,15.847,15.865,550000.0
2008-01-23 14:25:00,15.825,15.945,15.825,15.921,400000.0
2008-01-23 14:26:00,15.888,15.95,15.835,15.88,350000.0
2008-01-23 14:27:00,15.923,15.935,15.852,15.935,400000.0
2008-01-23 14:28:00,15.917,15.965,15.823,15.926,550000.0
2008-01-23 14:29:00,15.933,15.947,15.855,15.855,450000.0
2008-01-23 14:30:00,15.934,15.951,15.831,15.931,400000.0
2008-01-23 14:31:00,15.846,15.966,15.846,15.942,400000.0
2008-01-23 14:32:00,15.859,15.957,15.859,15.938,400000.0
2008-01-23 14:33:00,15.911,15.97,15.887,15.97,400000.0
2008-01-23 14:34:00,15.94,15.97,15.824,15.827,450000.0
2008-01-23 14:35:00,15.93,15.952,15.878,15.878,350000.0
2008-01-23 14:36:00,15.853,16.018,15.826,15.953,450000.0
2008-01-23 14:37:00,15.868,15.975,15.831,15.935,550000.0
2008-01-23 14:38:00,15.9,15.919,15.83,15.875,400000.0
2008-01-23 14:39:00,15.812,15.921,15.781,15.885,800000.0
2008-01-23 14:40:00,15.946,15.946,15.895,15.904,300000.0
2008-01-23 14:41:00,15.878,15.942,15.841,15.942,350000.0
2008-01-23 14:42:00,15.934,15.976,15.855,15.855,400000.0
2008-01-23 14:43:00,15.967,16.023,15.885,15.982,500000.0
2008-01-23 14:44:00,15.875,15.949,15.844,15.949,450000.0
2008-01-23 14:45:00,15.939,15.985,15.847,15.985,400000.0
2008-01-23 14:46:00,15.909,15.986,15.908,15.945,350000.0
2008-01-23 14:47:00,15.951,16.014,15.883,15.98,350000.0
2008-01-23 14:48:00,15.952,16.004,15.902,15.979,400000.0
2008-01-23 14:49:00,15.982,15.982,15.845,15.845,500000.0
2008-01-23 14:50:00,15.885,15.963,15.834,15.942,400000.0
2008-01-23 14:51:00,15.96,15.963,15.863,15.92,350000.0
2008-01-23 14:52:00,15.961,15.961,15.872,15.9,450000.0
2008-01-23 14:53:00,15.857,15.927,15.828,15.89,400000.0
2008-01-23 14:54:00,15.936,15.978,15.823,15.888,400000.0
2008-01-23 14:55:00,15.905,15.905,15.786,15.796,450000.0
2008-01-23 14:56:00,15.926,15.926,15.811,15.861,350000.0
2008-01-23 14:57:00,15.889,15.931,15.835,15.919,500000.0
2008-01-23 14:58:00,15.868,15.887,15.774,15.887,400000.0
2008-01-23 14:59:00,15.844,15.898,15.724,15.898,550000.0
2008-01-23 15:00:00,15.825,15.897,15.793,15.793,350000.0
2008-01-23 15:01:00,15.915,15.915,15.778,15.83,400000.0
2008-01-23 15:02:00,15.875,15.921,15.818,15.871,400000.0
2008-01-23 15:03:00,15.874,15.948,15.814,15.867,550000.0
2008-01-23 15:04:00,15.944,15.958,15.831,15.831,400000.0
2008-01-23 15:05:00,15.795,15.91,15.795,15.91,550000.0
2008-01-23 15:06:00,15.875,15.88,15.836,15.836,400000.0
2008-01-23 15:07:00,15.786,15.9,15.769,15.828,350000.0
2008-01-23 15:08:00,15.775,15.843,15.741,15.796,350000.0
2008-01-23 15:09:00,15.837,15.882,15.742,15.742,450000.0
2008-01-23 15:10:00,15.752,15.837,15.695,15.741,400000.0
2008-01-23 15:11:00,15.807,15.834,15.757,15.805,500000.0
2008-01-23 15:12:00,15.765,15.853,15.734,15.851,350000.0
2008-01-23 15:13:00,15.796,15.886,15.764,15.764,400000.0
2008-01-23 15:14:00,15.764,15.855,15.762,15.762,350000.0
2008-01-23 15:15:00,15.749,15.853,15.722,15.743,400000.0
2008-01-23 15:16:00,15.745,15.914,15.745,15.845,350000.0
2008-01-23 15:17:00,15.692,15.848,15.692,15.803,500000.0
2008-01-23 15:18:00,15.779,15.797,15.672,15.797,450000.0
2008-01-23 15:19:00,15.713,15.838,15.677,15.677,450000.0
2008-01-23 15:20:00,15.72,15.774,15.683,15.688,550000.0
2008-01-23 15:21:00,15.726,15.812,15.726,15.793,400000.0
2008-01-23 15:22:00,15.777,15.821,15.727,15.797,350000.0
2008-01-23 15:23:00,15.734,15.831,15.734,15.806,400000.0
2008-01-23 15:24:00,15.691,15.806,15.691,15.789,500000.0
2008-01-23 15:25:00,15.796,15.796,15.692,15.714,450000.0
2008-01-23 15:26:00,15.742,15.748,15.629,15.629,450000.0
2008-01-23 15:27:00,15.665,15.802,15.662,15.802,400000.0
2008-01-23 15:28:00,15.725,15.781,15.67,15.781,550000.0
2008-01-23 15:29:00,15.8,15.8,15.682,15.709,400000.0
2008-01-23 15:30:00,15.739,15.762,15.653,15.697,450000.0
2008-01-23 15:31:00,15.672,15.763,15.638,15.7,500000.0
2008-01-23 15:32:00,15.772,15.772,15.602,15.694,500000.0
2008-01-23 15:33:00,15.671,15.707,15.587,15.651,550000.0
2008-01-23 15:34:00,15.664,15.744,15.664,15.722,450000.0
2008-01-23 15:35:00,15.679,15.775,15.558,15.656,500000.0
2008-01-23 15:36:00,15.65,15.68,15.556,15.68,550000.0
2008-01-23 15:37:00,15.66,15.694,15.566,15.617,450000.0
2008-01-23 15:38:00,15.645,15.72,15.626,15.638,450000.0
2008-01-23 15:39:00,15.648,15.724,15.648,15.724,350000.0
2008-01-23 15:40:00,15.678,15.764,15.64,15.717,500000.0
2008-01-23 15:41:00,15.673,15.724,15.588,15.613,350000.0
2008-01-23 15:42:00,15.721,15.721,15.586,15.589,450000.0
2008-01-23 15:43:00,15.648,15.669,15.56,15.623,450000.0
2008-01-23 15:44:00,15.695,15.723,15.617,15.697,350000.0
2008-01-23 15:45:00,15.699,15.708,15.568,15.708,450000.0
2008-01-23 15:46:00,15.698,15.71,15.566,15.71,350000.0
2008-01-23 15:47:00,15.672,15.677,15.531,15.555,550000.0
2008-01-23 15:48:00,15.593,15.676,15.571,15.577,350000.0
2008-01-23 15:49:00,15.68,15.722,15.648,15.722,350000.0
2008-01-23 15:50:00,15.727,15.736,15.614,15.642,550000.0
2008-01-23 15:51:00,15.691,15.708,15.582,15.679,550000.0
2008-01-23 15:52:00,15.584,15.708,15.582,15.584,350000.0
2008-01-23 15:53:00,15.697,15.735,15.617,15.694,500000.0
2008-01-23 15:54:00,15.717,15.749,15.609,15.69,400000.0
2008-01-23 15:55:00,15.711,15.711,15.609,15.679,350000.0
2008-01-23 15:56:00,15.75,15.752,15.61,15.61,450000.0
2008-01-23 15:57:00,15.647,15.692,15.623,15.663,450000.0
2008-01-23 15:58:00,15.679,15.741,15.605,15.647,400000.0
2008-01-23 15:59:00,15.775,15.776,15.673,15.694,450000.0
2008-01-23 16:00:00,15.733,15.733,15.594,15.698,550000.0
2008-01-23 16:01:00,15.716,15.757,15.628,15.72,450000.0
2008-01-23 16:02:00,15.631,15.747,15.591,15.672,550000.0
2008-01-23 16:03:00,15.663,15.717,15.621,15.64,400000.0
2008-01-23 16:04:00,15.624,15.735,15.606,15.716,550000.0
2008-01-23 16:05:00,15.742,15.773,15.666,15.737,350000.0
2008-01-23 16:06:00,15.721,15.794,15.668,15.794,500000.0
2008-01-23 16:07:00,15.805,15.805,15.694,15.694,500000.0
2008-01-23 16:08:00,15.669,15.808,15.669,15.741,450000.0
2008-01-23 16:09:00,15.683,15.791,15.669,15.789,350000.0
2008-01-23 16:10:00,15.722,15.787,15.661,15.765,400000.0
2008-01-23 16:11:00,15.762,15.826,15.701,15.717,500000.0
2008-01-23 16:12:00,15.69,15.81,15.687,15.81,400000.0
2008-01-23 16:13:00,15.742,15.796,15.684,15.703,450000.0
2008-01-23 16:14:00,15.756,15.768,15.655,15.69,350000.0
2008-01-23 16:15:00,15.679,15.803,15.668,15.689,400000.0
2008-01-23 16:16:00,15.679,15.751,15.632,15.73,550000.0
2008-01-23 16:17:00,15.728,15.789,15.646,15.646,350000.0
2008-01-23 16:18:00,15.762,15.767,15.638,15.735,400000.0
2008-01-23 16:19:00,15.644,15.778,15.644,15.767,500000.0
2008-01-23 16:20:00,15.763,15.78,15.619,15.691,550000.0
2008-01-23 16:21:00,15.64,15.733,15.606,15.606,400000.0
2008-01-23 16:22:00,15.708,15.717,15.62,15.67,450000.0
2008-01-23 16:23:00,15.613,15.705,15.594,15.61,400000.0
2008-01-23 16:24:00,15.7,15.7,15.614,15.614,350000.0
2008-01-23 16:25:00,15.694,15.753,15.59,15.662,450000.0
2008-01-23 16:26:00,15.66,15.685,15.544,15.544,550000.0
2008-01-23 16:27:00,15.665,15.718,15.596,15.706,650000.0
2008-01-23 16:28:00,15.667,15.667,15.522,15.643,550000.0
2008-01-23 16:29:00,15.616,15.693,15.592,15.618,400000.0
2008-01-23 16:30:00,15.6,15.689,15.586,15.678,550000.0
2008-01-23 16:31:00,15.733,15.734,15.594,15.623,500000.0
2008-01-23 16:32:00,15.698,15.789,15.648,15.789,400000.0
2008-01-23 16:33:00,15.729,15.783,15.67,15.714,550000.0
2008-01-23 16:34:00,15.772,15.839,15.724,15.742,400000.0
2008-01-23 16:35:00,15.709,15.765,15.682,15.741,400000.0
2008-01-23 16:36:00,15.836,15.88,15.758,15.758,400000.0
2008-01-23 16:37:00,15.699,15.803,15.654,15.793,400000.0
2008-01-23 16:38:00,15.683,15.822,15.683,15.697,450000.0
2008-01-23 16:39:00,15.84,15.84,15.748,15.83,500000.0
2008-01-23 16:40:00,15.762,15.829,15.762,15.792,450000.0
2008-01-23 16:41:00,15.749,15.811,15.692,15.793,400000.0
2008-01-23 16:42:00,15.778,15.805,15.649,15.805,700000.0
2008-01-23 16:43:00,15.691,15.824,15.691,15.734,350000.0
2008-01-23 16:44:00,15.705,15.818,15.705,15.805,550000.0
2008-01-23 16:45:00,15.761,15.842,15.697,15.743,500000.0
2008-01-23 16:46:00,15.798,15.854,15.747,15.795,500000.0
2008-01-23 16:47:00,15.718,15.851,15.697,15.728,600000.0
2008-01-23 16:48:00,15.792,15.832,15.732,15.754,500000.0
2008-01-23 16:49:00,15.819,15.856,15.72,15.72,450000.0
2008-01-23 16:50:00,15.833,15.833,15.679,15.706,500000.0
2008-01-23 16:51:00,15.772,15.84,15.694,15.75,500000.0
2008-01-23 16:52:00,15.687,15.836,15.687,15.827,400000.0
2008-01-23 16:53:00,15.803,15.822,15.718,15.761,400000.0
2008-01-23 16:54:00,15.737,15.865,15.722,15.801,450000.0
2008-01-23 16:55:00,15.852,15.852,15.714,15.845,500000.0
2008-01-23 16:56:00,15.755,15.871,15.729,15.758,400000.0
2008-01-23 16:57:00,15.776,15.844,15.774,15.774,400000.0
2008-01-23 16:58:00,15.791,15.903,15.753,15.903,500000.0
2008-01-23 16:59:00,15.833,15.922,15.812,15.82,400000.0
2008-01-23 17:00:00,15.925,15.925,15.834,15.883,350000.0
2008-01-23 17:01:00,15.929,15.941,15.819,15.941,450000.0
2008-01-23 17:02:00,15.851,15.94,15.829,15.884,400000.0
2008-01-23 17:03:00,15.9,15.985,15.859,15.859,450000.0
2008-01-23 17:04:00,15.876,15.973,15.849,15.907,350000.0
2008-01-23 17:05:00,15.993,16.014,15.844,15.956,400000.0
2008-01-23 17:06:00,15.95,16.014,15.913,16.014,300000.0
2008-01-23 17:07:00,15.828,15.974,15.811,15.891,450000.0
2008-01-23 17:08:00,15.886,16.024,15.886,15.948,500000.0
2008-01-23 17:09:00,16.015,16.04,15.899,15.92,450000.0
2008-01-23 17:10:00,16.008,16.014,15.891,15.97,550000.0
2008-01-23 17:11:00,15.999,16.014,15.908,15.989,500000.0
2008-01-23 17:12:00,15.944,16.035,15.93,15.998,400000.0
2008-01-23 17:13:00,15.944,16.098,15.944,15.95,600000.0
2008-01-23 17:14:00,15.985,16.066,15.931,16.066,550000.0
2008-01-23 17:15:00,16.043,16.097,15.903,16.061,350000.0
2008-01-23 17:16:00,16.075,16.075,15.939,16.061,450000.0
2008-01-23 17:17:00,16.044,16.115,16.008,16.115,550000.0
2008-01-23 17:18:00,16.015,16.073,15.961,16.073,350000.0
2008-01-23 17:19:00,16.046,16.084,15.945,16.006,550000.0
2008-01-23 17:20:00,16.051,16.123,15.982,16.123,350000.0
2008-01-23 17:21:00,16.069,16.073,15.983,15.996,400000.0
2008-01-23 17:22:00,16.028,16.036,15.912,15.949,400000.0
2008-01-23 17:23:00,15.951,16.035,15.902,16.012,550000.0
2008-01-23 17:24:00,15.933,16.041,15.933,15.987,450000.0
2008-01-23 17:25:00,16.045,16.045,15.874,15.953,550000.0
2008-01-23 17:26:00,15.91,16.009,15.91,15.923,450000.0
2008-01-23 17:27:00,16.047,16.059,15.943,16.022,650000.0
2008-01-23 17:28:00,15.982,16.064,15.943,15.943,550000.0
2008-01-23 17:29:00,15.946,16.024,15.901,16.024,450000.0
2008-01-23 17:30:00,15.909,16.026,15.909,16.015,350000.0
2008-01-23 17:31:00,15.96,16.01,15.855,15.992,600000.0
2008-01-23 17:32:00,15.961,16.091,15.954,16.012,400000.0
2008-01-23 17:33:00,15.964,16.049,15.917,15.917,350000.0
2008-01-23 17:34:00,15.928,16.075,15.928,16.001,500000.0
2008-01-23 17:35:00,15.96,16.01,15.892,15.945,500000.0
2008-01-23 17:36:00,16.003,16.013,15.865,16.006,400000.0
2008-01-23 17:37:00,15.912,16.001,15.872,15.872,350000.0
2008-01-23 17:38:00,15.961,15.973,15.857,15.93,550000.0
2008-01-23 17:39:00,15.97,15.993,15.89,15.92,350000.0
2008-01-23 17:40:00,15.94,15.985,15.88,15.917,400000.0
2008-01-23 17:41:00,15.925,16.015,15.916,16.015,500000.0
2008-01-23 17:42:00,15.87,15.983,15.866,15.983,500000.0
2008-01-23 17:43:00,15.869,15.974,15.864,15.9,550000.0
2008-01-23 17:44:00,15.94,15.94,15.852,15.928,450000.0
2008-01-23 17:45:00,15.88,15.979,15.837,15.902,550000.0
2008-01-23 17:46:00,16.011,16.011,15.879,15.892,500000.0
2008-01-23 17:47:00,15.977,15.996,15.854,15.996,550000.0
2008-01-23 17:48:00,16.009,16.028,15.919,16.028,400000.0
2008-01-23 17:49:00,15.863,16.003,15.846,15.984,650000.0
2008-01-23 17:50:00,16.014,16.014,15.901,15.901,550000.0
2008-01-23 17:51:00,15.931,16.036,15.921,15.953,450000.0
2008-01-23 17:52:00,15.979,16.035,15.904,15.926,450000.0
2008-01-23 17:53:00,15.981,16.018,15.943,15.943,500000.0
2008-01-23 17:54:00,15.944,16.028,15.942,15.978,350000.0
2008-01-23 17:55:00,15.936,16.013,15.866,15.89,550000.0
2008-01-23 17:56:00,15.945,16.048,15.925,15.985,500000.0
2008-01-23 17:57:00,15.902,16.028,15.902,15.922,400000.0
2008-01-23 17:58:00,15.89,16.034,15.89,15.992,400000.0
2008-01-23 17:59:00,15.92,16.043,15.92,16.043,350000.0
2008-01-23 18:00:00,16.035,16.079,15.952,15.952,400000.0
2008-01-23 18:01:00,16.07,16.088,15.929,16.048,500000.0
2008-01-23 18:02:00,16.0,16.104,15.962,16.104,450000.0
2008-01-23 18:03:00,16.1,16.153,15.985,16.028,350000.0
2008-01-23 18:04:00,16.12,16.12,16.02,16.02,450000.0
2008-01-23 18:05:00,16.086,16.133,15.975,16.03,750000.0
2008-01-23 18:06:00,16.036,16.131,16.005,16.131,350000.0
2008-01-23 18:07:00,16.058,16.085,15.987,16.002,550000.0
2008-01-23 18:08:00,16.013,16.098,15.971,15.993,500000.0
2008-01-23 18:09:00,16.028,16.086,15.943,16.019,350000.0
2008-01-23 18:10:00,16.042,16.111,15.975,16.111,400000.0
2008-01-23 18:11:00,16.011,16.088,15.956,16.07,450000.0
2008-01-23 18:12:00,16.129,16.129,16.002,16.085,400000.0
2008-01-23 18:13:00,16.093,16.135,15.976,16.03,500000.0
2008-01-23 18:14:00,16.023,16.124,16.014,16.082,400000.0
2008-01-23 18:15:00,16.076,16.076,15.94,15.94,450000.0
2008-01-23 18:16:00,16.006,16.028,15.927,15.99,350000.0
2008-01-23 18:17:00,15.946,16.101,15.946,15.981,400000.0
2008-01-23 18:18:00,16.034,16.101,15.95,16.029,500000.0
2008-01-23 18:19:00,16.014,16.101,15.992,16.101,500000.0
2008-01-23 18:20:00,15.941,16.076,15.919,16.031,400000.0
2008-01-23 18:21:00,16.04,16.097,15.999,16.036,550000.0
2008-01-23 18:22:00,16.023,16.088,15.957,16.057,500000.0
2008-01-23 18:23:00,16.092,16.108,16.023,16.108,400000.0
2008-01-23 18:24:00,16.127,16.156,16.013,16.035,550000.0
2008-01-23 18:25:00,16.084,16.093,15.993,16.052,450000.0
2008-01-23 18:26:00,16.12,16.13,16.044,16.128,350000.0
2008-01-23 18:27:00,16.09,16.111,15.986,16.076,350000.0
2008-01-23 18:28:00,16.074,16.074,15.958,16.072,350000.0
2008-01-23 18:29:00,16.028,16.152,15.991,16.072,450000.0
2008-01-23 18:30:00,16.1,16.155,16.016,16.08,450000.0
2008-01-23 18:31:00,16.06,16.151,16.038,16.039,1550000.0
2008-01-23 18:32:00,16.012,16.129,15.974,16.013,450000.0
2008-01-23 18:33:00,15.986,16.094,15.961,15.992,400000.0
2008-01-23 18:34:00,15.997,16.117,15.978,16.025,550000.0
2008-01-23 18:35:00,16.021,16.102,16.01,16.01,350000.0
2008-01-23 18:36:00,15.969,16.038,15.901,15.929,500000.0
2008-01-23 18:37:00,15.925,16.014,15.895,15.991,400000.0
2008-01-23 18:38:00,15.979,16.076,15.936,15.976,450000.0
2008-01-23 18:39:00,16.005,16.02,15.912,16.02,400000.0
2008-01-23 18:40:00,15.928,16.009,15.928,16.008,350000.0
2008-01-23 18:41:00,16.001,16.024,15.87,16.005,500000.0
2008-01-23 18:42:00,15.988,16.01,15.905,15.905,400000.0
2008-01-23 18:43:00,16.039,16.044,15.946,15.946,300000.0
2008-01-23 18:44:00,15.971,16.026,15.922,15.994,500000.0
2008-01-23 18:45:00,16.001,16.047,15.918,15.918,400000.0
2008-01-23 18:46:00,16.023,16.023,15.862,15.96,550000.0
2008-01-23 18:47:00,15.957,16.009,15.876,15.925,550000.0
2008-01-23 18:48:00,15.968,16.014,15.888,15.912,400000.0
2008-01-23 18:49:00,15.93,16.03,15.93,15.996,400000.0
2008-01-23 18:50:00,16.011,16.013,15.895,15.994,350000.0
2008-01-23 18:51:00,16.002,16.027,15.877,16.027,550000.0
2008-01-23 18:52:00,15.925,16.03,15.883,15.91,350000.0
2008-01-23 18:53:00,15.937,16.018,15.891,15.98,450000.0
2008-01-23 18:54:00,15.943,16.022,15.941,16.013,400000.0
2008-01-23 18:55:00,15.976,15.976,15.916,15.921,250000.0
2008-01-23 18:56:00,15.942,15.957,15.868,15.922,450000.0
2008-01-23 18:57:00,15.915,16.057,15.915,16.008,450000.0
2008-01-23 18:58:00,15.978,15.989,15.911,15.974,1250000.0
2008-01-23 18:59:00,15.92,15.973,15.92,15.955,450000.0
2008-01-23 19:00:00,15.944,16.012,15.888,15.985,350000.0
2008-01-23 19:01:00,15.883,15.932,15.838,15.904,500000.0
2008-01-23 19:02:00,15.983,15.983,15.853,15.885,450000.0
2008-01-23 19:03:00,15.953,15.961,15.859,15.95,350000.0
2008-01-23 19:04:00,15.846,15.93,15.784,15.93,450000.0
2008-01-23 19:05:00,15.87,15.984,15.87,15.907,350000.0
2008-01-23 19:06:00,15.962,15.979,15.86,15.891,400000.0
2008-01-23 19:07:00,16.006,16.006,15.86,15.86,400000.0
2008-01-23 19:08:00,15.948,15.991,15.906,15.913,400000.0
2008-01-23 19:09:00,15.866,15.977,15.846,15.885,550000.0
2008-01-23 19:10:00,15.94,15.981,15.878,15.976,550000.0
2008-01-23 19:11:00,15.849,15.964,15.84,15.961,500000.0
2008-01-23 19:12:00,15.853,15.962,15.853,15.946,350000.0
2008-01-23 19:13:00,15.885,16.002,15.885,15.891,450000.0
2008-01-23 19:14:00,15.924,15.989,15.882,15.953,550000.0
2008-01-23 19:15:00,15.942,15.995,15.874,15.913,350000.0
2008-01-23 19:16:00,15.991,15.997,15.943,15.963,350000.0
2008-01-23 19:17:00,15.914,15.992,15.898,15.984,350000.0
2008-01-23 19:18:00,15.901,16.029,15.897,15.971,350000.0
2008-01-23 19:19:00,16.011,16.044,15.921,16.044,350000.0
2008-01-23 19:20:00,15.98,16.0,15.872,15.942,350000.0
2008-01-23 19:21:00,15.979,15.999,15.895,15.999,500000.0
2008-01-23 19:22:00,16.003,16.004,15.897,15.912,400000.0
2008-01-23 19:23:00,15.956,16.039,15.894,16.008,350000.0
2008-01-23 19:24:00,15.974,16.031,15.924,15.995,550000.0
2008-01-23 19:25:00,15.992,16.004,15.893,15.902,400000.0
2008-01-23 19:26:00,15.977,16.02,15.877,15.953,550000.0
2008-01-23 19:27:00,15.979,15.999,15.89,15.916,450000.0
2008-01-23 19:28:00,15.846,15.984,15.834,15.834,400000.0
2008-01-23 19:29:00,15.971,15.997,15.869,15.869,500000.0
2008-01-23 19:30:00,15.888,15.997,15.852,15.852,400000.0
2008-01-23 19:31:00,15.926,16.01,15.855,15.902,550000.0
2008-01-23 19:32:00,15.849,15.965,15.849,15.935,400000.0
2008-01-23 19:33:00,15.938,15.938,15.837,15.891,400000.0
2008-01-23 19:34:00,15.961,15.961,15.849,15.935,400000.0
2008-01-23 19:35:00,15.96,15.965,15.834,15.87,400000.0
2008-01-23 19:36:00,15.848,15.956,15.836,15.836,400000.0
2008-01-23 19:37:00,15.866,16.014,15.866,15.922,550000.0
2008-01-23 19:38:00,15.873,15.938,15.834,15.931,400000.0
2008-01-23 19:39:00,15.917,15.971,15.829,15.857,400000.0
2008-01-23 19:40:00,15.819,15.9,15.809,15.872,400000.0
2008-01-23 19:41:00,15.861,15.938,15.794,15.938,500000.0
2008-01-23 19:42:00,15.855,15.927,15.791,15.927,400000.0
2008-01-23 19:43:00,15.913,15.943,15.83,15.911,350000.0
2008-01-23 19:44:00,15.925,15.925,15.805,15.925,350000.0
2008-01-23 19:45:00,15.913,15.913,15.747,15.882,400000.0
2008-01-23 19:46:00,15.823,15.914,15.819,15.819,400000.0
2008-01-23 19:47:00,15.899,15.899,15.77,15.825,550000.0
2008-01-23 19:48:00,15.898,15.925,15.849,15.87,400000.0
2008-01-23 19:49:00,15.876,15.944,15.846,15.868,350000.0
2008-01-23 19:50:00,15.93,15.93,15.809,15.86,550000.0
2008-01-23 19:51:00,15.904,15.919,15.809,15.844,500000.0
2008-01-23 19:52:00,15.905,15.927,15.796,15.927,350000.0
2008-01-23 19:53:00,15.929,15.929,15.811,15.846,350000.0
2008-01-23 19:54:00,15.908,15.957,15.804,15.832,450000.0
2008-01-23 19:55:00,15.851,15.952,15.832,15.914,300000.0
2008-01-23 19:56:00,15.806,15.923,15.806,15.886,350000.0
2008-01-23 19:57:00,15.911,15.914,15.781,15.781,400000.0
2008-01-23 19:58:00,15.907,15.913,15.805,15.805,500000.0
2008-01-23 19:59:00,15.899,15.944,15.805,15.809,500000.0
2008-01-23 20:00:00,15.884,15.956,15.824,15.912,450000.0
2008-01-23 20:01:00,15.91,15.965,15.858,15.889,500000.0
2008-01-23 20:02:00,15.766,15.816,15.728,15.806,400000.0
2008-01-23 20:03:00,15.872,15.872,15.776,15.792,450000.0
2008-01-23 20:04:00,15.808,15.883,15.741,15.795,350000.0
2008-01-23 20:05:00,15.774,15.854,15.739,15.854,400000.0
2008-01-23 20:06:00,15.808,15.911,15.779,15.779,400000.0
2008-01-23 20:07:00,15.853,15.853,15.738,15.785,350000.0
2008-01-23 20:08:00,15.761,15.857,15.761,15.838,350000.0
2008-01-23 20:09:00,15.819,15.873,15.764,15.873,450000.0
2008-01-23 20:10:00,15.841,15.851,15.781,15.82,300000.0
2008-01-23 20:11:00,15.804,15.842,15.685,15.741,500000.0
2008-01-23 20:12:00,15.74,15.888,15.74,15.77,350000.0
2008-01-23 20:13:00,15.705,15.819,15.705,15.775,550000.0
2008-01-23 20:14:00,15.767,15.835,15.747,15.755,450000.0
2008-01-23 20:15:00,15.876,15.881,15.804,15.845,400000.0
2008-01-23 20:16:00,15.779,15.843,15.771,15.781,350000.0
2008-01-23 20:17:00,15.898,15.927,15.769,15.79,500000.0
2008-01-23 20:18:00,15.772,15.886,15.753,15.886,550000.0
2008-01-23 20:19:00,15.829,15.829,15.746,15.786,350000.0
2008-01-23 20:20:00,15.843,15.863,15.711,15.863,400000.0
2008-01-23 20:21:00,15.84,15.892,15.802,15.892,400000.0
2008-01-23 20:22:00,15.884,15.902,15.778,15.791,400000.0
2008-01-23 20:23:00,15.826,15.887,15.796,15.821,400000.0
2008-01-23 20:24:00,15.873,15.873,15.779,15.833,550000.0
2008-01-23 20:25:00,15.829,15.838,15.757,15.791,350000.0
2008-01-23 20:26:00,15.787,15.838,15.7,15.721,350000.0
2008-01-23 20:27:00,15.732,15.858,15.721,15.858,350000.0
2008-01-23 20:28:00,15.796,15.836,15.737,15.836,300000.0
2008-01-23 20:29:00,15.718,15.811,15.685,15.73,550000.0
2008-01-23 20:30:00,15.778,15.81,15.716,15.802,550000.0
2008-01-23 20:31:00,15.733,15.808,15.697,15.759,350000.0
2008-01-23 20:32:00,15.723,15.791,15.721,15.769,300000.0
2008-01-23 20:33:00,15.769,15.799,15.73,15.752,350000.0
2008-01-23 20:34:00,15.74,15.772,15.69,15.713,300000.0
2008-01-23 20:35:00,15.799,15.815,15.729,15.758,400000.0
2008-01-23 20:36:00,15.705,15.849,15.705,15.819,250000.0
2008-01-23 20:37:00,15.711,15.8,15.711,15.735,300000.0
2008-01-23 20:38:00,15.747,15.823,15.69,15.714,350000.0
2008-01-23 20:39:00,15.804,15.804,15.641,15.712,250000.0
2008-01-23 20:40:00,15.796,15.796,15.681,15.746,300000.0
2008-01-23 20:41:00,15.69,15.798,15.69,15.777,400000.0
2008-01-23 20:42:00,15.745,15.794,15.63,15.76,550000.0
2008-01-23 20:43:00,15.77,15.807,15.717,15.717,550000.0
2008-01-23 20:44:00,15.668,15.783,15.65,15.663,300000.0
2008-01-23 20:45:00,15.719,15.82,15.712,15.712,400000.0
2008-01-23 20:46:00,15.728,15.832,15.672,15.729,500000.0
2008-01-23 20:47:00,15.811,15.821,15.686,15.821,400000.0
2008-01-23 20:48:00,15.739,15.805,15.7,15.804,350000.0
2008-01-23 20:49:00,15.668,15.783,15.668,15.762,300000.0
2008-01-23 20:50:00,15.778,15.812,15.685,15.812,350000.0
2008-01-23 20:51:00,15.811,15.827,15.724,15.77,400000.0
2008-01-23 20:52:00,15.725,15.738,15.688,15.688,150000.0
2008-01-23 20:53:00,15.796,15.82,15.674,15.781,450000.0
2008-01-23 20:54:00,15.808,15.814,15.694,15.694,400000.0
2008-01-23 20:55:00,15.799,15.85,15.685,15.741,500000.0
2008-01-23 20:56:00,15.812,15.836,15.75,15.814,500000.0
2008-01-23 20:57:00,15.824,15.857,15.724,15.81,400000.0
2008-01-23 20:58:00,15.815,15.848,15.724,15.828,550000.0
2008-01-23 20:59:00,15.734,15.803,15.671,15.715,500000.0
2008-01-23 21:00:00,15.781,15.81,15.708,15.708,400000.0
2008-01-23 21:01:00,15.83,15.83,15.774,15.788,300000.0
2008-01-23 21:02:00,15.745,15.804,15.745,15.779,350000.0
2008-01-23 21:03:00,15.802,15.813,15.68,15.796,500000.0
2008-01-23 21:04:00,15.799,15.817,15.688,15.788,350000.0
2008-01-23 21:05:00,15.688,15.815,15.664,15.767,250000.0
2008-01-23 21:06:00,15.781,15.826,15.774,15.774,350000.0
2008-01-23 21:07:00,15.818,15.818,15.678,15.684,450000.0
2008-01-23 21:08:00,15.807,15.844,15.729,15.738,300000.0
2008-01-23 21:09:00,15.701,15.832,15.701,15.747,450000.0
2008-01-23 21:10:00,15.794,15.851,15.719,15.774,400000.0
2008-01-23 21:11:00,15.79,15.845,15.79,15.807,250000.0
2008-01-23 21:12:00,15.8,15.831,15.716,15.795,350000.0
2008-01-23 21:13:00,15.88,15.88,15.756,15.857,300000.0
2008-01-23 21:14:00,15.824,15.873,15.738,15.873,350000.0
2008-01-23 21:15:00,15.751,15.865,15.751,15.847,450000.0
2008-01-23 21:16:00,15.806,15.826,15.794,15.794,150000.0
2008-01-23 21:17:00,15.858,15.866,15.784,15.862,250000.0
2008-01-23 21:18:00,15.757,15.879,15.746,15.835,600000.0
2008-01-23 21:19:00,15.759,15.867,15.737,15.867,350000.0
2008-01-23 21:20:00,15.759,15.888,15.759,15.817,450000.0
2008-01-23 21:21:00,15.837,15.924,15.806,15.924,600000.0
2008-01-23 21:22:00,15.825,15.898,15.766,15.896,350000.0
2008-01-23 21:23:00,15.913,15.913,15.778,15.897,300000.0
2008-01-23 21:24:00,15.85,15.904,15.766,15.834,400000.0
2008-01-23 21:25:00,15.854,15.854,15.796,15.843,250000.0
2008-01-23 21:26:00,15.79,15.905,15.755,15.886,400000.0
2008-01-23 21:27:00,15.94,15.944,15.833,15.889,350000.0
2008-01-23 21:28:00,15.885,15.893,15.794,15.794,400000.0
2008-01-23 21:29:00,15.87,15.951,15.827,15.862,600000.0
2008-01-23 21:30:00,15.938,15.946,15.836,15.926,450000.0
2008-01-23 21:31:00,15.8,15.942,15.8,15.864,450000.0
2008-01-23 21:32:00,15.882,15.932,15.801,15.932,500000.0
2008-01-23 21:33:00,15.849,15.985,15.849,15.853,350000.0
2008-01-23 21:34:00,15.82,15.96,15.818,15.96,400000.0
2008-01-23 21:35:00,15.94,15.948,15.94,15.948,150000.0
2008-01-23 21:36:00,15.857,15.938,15.813,15.864,550000.0
2008-01-23 21:37:00,15.861,15.937,15.787,15.937,350000.0
2008-01-23 21:38:00,15.937,15.937,15.775,15.829,400000.0
2008-01-23 21:39:00,15.823,15.939,15.814,15.814,400000.0
2008-01-23 21:40:00,15.953,15.953,15.834,15.925,300000.0
2008-01-23 21:41:00,15.852,15.93,15.852,15.927,450000.0
2008-01-23 21:42:00,15.88,15.923,15.814,15.878,250000.0
2008-01-23 21:43:00,15.86,15.86,15.824,15.824,150000.0
2008-01-23 21:44:00,15.932,15.932,15.767,15.793,300000.0
2008-01-23 21:45:00,15.918,15.92,15.774,15.92,600000.0
2008-01-23 21:46:00,15.887,15.906,15.838,15.884,350000.0
2008-01-23 21:47:00,15.857,15.963,15.847,15.914,350000.0
2008-01-23 21:48:00,15.865,15.903,15.786,15.821,350000.0
2008-01-23 21:49:00,15.883,15.883,15.753,15.82,350000.0
2008-01-23 21:50:00,15.824,15.957,15.802,15.838,550000.0
2008-01-23 21:51:00,15.837,15.912,15.811,15.811,400000.0
2008-01-23 21:52:00,15.869,15.877,15.811,15.846,450000.0
2008-01-23 21:53:00,15.849,15.908,15.849,15.908,300000.0
2008-01-23 21:54:00,15.902,15.902,15.761,15.803,500000.0
2008-01-23 21:56:00,15.825,15.903,15.816,15.865,250000.0
2008-01-23 21:57:00,15.774,15.901,15.774,15.901,400000.0
2008-01-23 21:58:00,15.82,15.912,15.82,15.912,200000.0
2008-01-23 21:59:00,15.811,15.894,15.78,15.858,500000.0
2008-01-23 22:00:00,15.915,15.956,15.835,15.881,450000.0
2008-01-23 22:01:00,15.879,15.928,15.809,15.813,350000.0
2008-01-23 22:02:00,15.795,15.867,15.771,15.84,400000.0
2008-01-23 22:03:00,15.93,15.93,15.818,15.821,400000.0
2008-01-23 22:04:00,15.901,15.932,15.901,15.932,100000.0
2008-01-23 22:05:00,15.946,15.946,15.943,15.943,200000.0
2008-01-23 22:06:00,15.906,15.906,15.858,15.858,100000.0
2008-01-23 22:07:00,15.894,15.894,15.769,15.769,450000.0
2008-01-23 22:08:00,15.931,15.931,15.813,15.927,300000.0
2008-01-23 22:09:00,15.922,15.922,15.791,15.833,400000.0
2008-01-23 22:10:00,15.944,15.958,15.849,15.871,350000.0
2008-01-23 22:11:00,15.876,15.934,15.842,15.934,450000.0
2008-01-23 22:12:00,15.847,15.92,15.834,15.838,500000.0
2008-01-23 22:13:00,15.857,15.925,15.831,15.905,500000.0
2008-01-23 22:14:00,15.911,15.911,15.911,15.911,50000.0
2008-01-23 22:15:00,15.854,15.957,15.838,15.852,550000.0
2008-01-23 22:16:00,15.953,15.963,15.883,15.944,300000.0
2008-01-23 22:17:00,15.939,15.942,15.809,15.855,400000.0
2008-01-23 22:18:00,15.921,15.94,15.869,15.916,400000.0
2008-01-23 22:19:00,15.847,15.931,15.802,15.931,450000.0
2008-01-23 22:20:00,15.854,15.934,15.787,15.934,450000.0
2008-01-23 22:21:00,15.936,15.936,15.803,15.803,500000.0
2008-01-23 22:22:00,15.93,15.948,15.867,15.884,300000.0
2008-01-23 22:23:00,15.837,15.964,15.837,15.894,250000.0
2008-01-23 22:24:00,15.847,15.941,15.847,15.882,200000.0
2008-01-23 22:25:00,15.904,15.922,15.904,15.922,100000.0
2008-01-23 22:26:00,15.926,15.948,15.82,15.86,450000.0
2008-01-23 22:27:00,15.951,15.962,15.823,15.962,400000.0
2008-01-23 22:28:00,15.965,15.965,15.914,15.943,150000.0
2008-01-23 22:29:00,15.975,15.997,15.904,15.951,350000.0
2008-01-23 22:30:00,15.967,15.974,15.967,15.974,100000.0
2008-01-23 22:31:00,15.919,15.999,15.868,15.868,650000.0
2008-01-23 22:32:00,15.941,16.014,15.941,15.944,250000.0
2008-01-23 22:33:00,15.978,15.978,15.931,15.943,300000.0
2008-01-23 22:34:00,16.001,16.009,15.884,15.933,550000.0
2008-01-23 22:35:00,15.998,16.043,15.947,15.947,450000.0
2008-01-23 22:36:00,15.93,16.011,15.883,15.987,450000.0
2008-01-23 22:37:00,16.002,16.046,15.892,15.996,450000.0
2008-01-23 22:38:00,15.993,16.043,15.932,15.996,500000.0
2008-01-23 22:39:00,15.991,16.045,15.897,16.002,500000.0
2008-01-23 22:40:00,15.954,16.051,15.954,16.039,400000.0
2008-01-23 22:41:00,15.974,16.004,15.957,15.957,200000.0
2008-01-23 22:42:00,15.945,16.0,15.847,16.0,350000.0
2008-01-23 22:43:00,15.89,15.973,15.89,15.972,300000.0
2008-01-23 22:44:00,15.984,16.011,15.915,15.964,400000.0
2008-01-23 22:45:00,15.983,16.03,15.914,15.945,400000.0
2008-01-23 22:46:00,15.921,15.921,15.919,15.919,100000.0
2008-01-23 22:47:00,15.975,16.029,15.92,15.996,300000.0
2008-01-23 22:48:00,15.936,15.979,15.889,15.953,350000.0
2008-01-23 22:49:00,15.983,15.983,15.973,15.973,100000.0
2008-01-23 22:50:00,15.957,16.006,15.939,15.973,500000.0
2008-01-23 22:51:00,15.916,15.99,15.916,15.955,150000.0
2008-01-23 22:52:00,15.968,16.007,15.897,15.966,300000.0
2008-01-23 22:53:00,16.009,16.009,15.928,15.933,350000.0
2008-01-23 22:54:00,15.914,15.989,15.903,15.948,350000.0
2008-01-23 22:55:00,15.928,15.955,15.928,15.948,150000.0
2008-01-23 22:56:00,15.971,16.017,15.895,16.017,300000.0
2008-01-23 22:57:00,15.909,15.994,15.888,15.994,250000.0
2008-01-23 22:58:00,16.006,16.006,16.006,16.006,50000.0
2008-01-23 22:59:00,16.02,16.04,15.946,15.983,500000.0
2008-01-23 23:00:00,15.955,16.017,15.921,15.996,200000.0
2008-01-23 23:01:00,15.949,16.04,15.94,15.94,400000.0
2008-01-23 23:02:00,16.005,16.024,16.005,16.024,100000.0
2008-01-23 23:04:00,15.937,16.039,15.937,16.035,200000.0
2008-01-23 23:06:00,15.982,15.982,15.937,15.937,150000.0
2008-01-23 23:07:00,16.027,16.031,15.919,15.955,250000.0
2008-01-23 23:08:00,16.016,16.016,15.878,15.957,750000.0
2008-01-23 23:09:00,15.926,16.019,15.904,15.909,400000.0
2008-01-23 23:10:00,15.977,16.031,15.912,16.015,400000.0
2008-01-23 23:11:00,15.911,16.009,15.911,16.001,300000.0
2008-01-23 23:12:00,15.994,16.037,15.9,15.978,350000.0
2008-01-23 23:13:00,16.027,16.049,15.951,15.994,450000.0
2008-01-23 23:14:00,15.958,16.042,15.924,15.996,450000.0
2008-01-23 23:15:00,15.976,16.053,15.954,15.954,250000.0
2008-01-23 23:16:00,16.029,16.042,15.909,15.909,250000.0
2008-01-23 23:17:00,16.032,16.1,15.95,16.043,500000.0
2008-01-23 23:18:00,16.008,16.008,15.939,15.965,200000.0
2008-01-23 23:19:00,15.932,16.05,15.932,16.023,400000.0
2008-01-23 23:20:00,16.024,16.027,15.928,16.004,250000.0
2008-01-23 23:21:00,15.971,16.026,15.951,16.026,300000.0
2008-01-23 23:22:00,15.993,16.012,15.95,15.95,300000.0
2008-01-23 23:23:00,15.977,16.028,15.91,15.938,250000.0
2008-01-23 23:24:00,16.06,16.06,15.985,15.985,200000.0
2008-01-23 23:25:00,16.03,16.03,15.988,16.004,200000.0
2008-01-23 23:26:00,16.04,16.043,15.965,15.965,350000.0
2008-01-23 23:27:00,15.981,16.013,15.946,15.986,250000.0
2008-01-23 23:28:00,16.054,16.054,15.897,16.043,250000.0
2008-01-23 23:29:00,16.013,16.029,15.979,15.979,200000.0
2008-01-23 23:30:00,16.026,16.026,15.971,16.014,300000.0
2008-01-23 23:31:00,16.04,16.066,15.951,16.055,400000.0
2008-01-23 23:32:00,15.957,16.014,15.956,15.965,300000.0
2008-01-23 23:34:00,16.033,16.056,15.963,16.008,400000.0
2008-01-23 23:35:00,15.966,16.035,15.966,16.02,350000.0
2008-01-23 23:36:00,16.067,16.069,15.969,16.026,400000.0
2008-01-23 23:37:00,15.972,16.028,15.972,15.99,300000.0
2008-01-23 23:39:00,16.004,16.093,15.938,16.039,550000.0
2008-01-23 23:40:00,15.983,16.049,15.964,15.984,200000.0
2008-01-23 23:41:00,16.02,16.066,16.02,16.066,100000.0
2008-01-23 23:42:00,15.968,16.048,15.968,16.048,350000.0
2008-01-23 23:43:00,15.99,16.068,15.961,15.997,400000.0
2008-01-23 23:44:00,16.038,16.038,15.999,15.999,100000.0
2008-01-23 23:45:00,16.055,16.055,15.992,15.992,100000.0
2008-01-23 23:46:00,15.96,15.993,15.96,15.993,100000.0
2008-01-23 23:48:00,15.965,16.075,15.923,16.075,350000.0
2008-01-23 23:49:00,16.054,16.07,16.054,16.07,100000.0
2008-01-23 23:50:00,16.055,16.055,15.921,15.972,350000.0
2008-01-23 23:51:00,15.935,16.075,15.935,15.94,300000.0
2008-01-23 23:53:00,16.031,16.071,15.97,15.995,350000.0
2008-01-23 23:54:00,15.991,16.028,15.934,16.028,200000.0
2008-01-23 23:55:00,16.056,16.056,15.924,15.977,350000.0
2008-01-23 23:56:00,15.994,16.007,15.993,16.007,150000.0
2008-01-23 23:57:00,16.028,16.039,15.962,15.962,150000.0
2008-01-23 23:58:00,16.01,16.062,16.01,16.062,100000.0
2008-01-23 23:59:00,15.977,15.988,15.945,15.945,200000.0
2008-01-24 00:00:00,15.89,16.023,15.865,15.968,550000.0
2008-01-24 00:01:00,15.939,15.939,15.939,15.939,50000.0
2008-01-24 00:02:00,15.965,16.034,15.946,15.946,250000.0
2008-01-24 00:03:00,15.96,16.106,15.938,16.041,400000.0
2008-01-24 00:04:00,16.053,16.053,15.936,15.939,350000.0
2008-01-24 00:05:00,16.014,16.039,16.014,16.039,100000.0
2008-01-24 00:07:00,16.037,16.037,15.921,15.921,100000.0
2008-01-24 00:08:00,15.911,16.027,15.911,16.027,100000.0
2008-01-24 00:10:00,16.029,16.029,15.873,15.88,450000.0
2008-01-24 00:11:00,15.991,16.046,15.93,15.961,400000.0
2008-01-24 00:12:00,15.986,16.019,15.889,15.889,250000.0
2008-01-24 00:13:00,16.02,16.029,15.922,15.995,500000.0
2008-01-24 00:14:00,15.932,16.027,15.875,15.939,300000.0
2008-01-24 00:15:00,16.035,16.035,15.91,16.008,250000.0
2008-01-24 00:16:00,15.978,16.034,15.913,16.034,400000.0
2008-01-24 00:18:00,15.941,16.006,15.941,16.006,100000.0
2008-01-24 00:20:00,16.024,16.024,15.953,15.953,150000.0
2008-01-24 00:22:00,15.924,16.035,15.886,15.886,250000.0
2008-01-24 00:30:00,15.901,16.033,15.884,15.884,850000.0
2008-01-24 00:33:00,16.026,16.049,15.956,16.0,350000.0
2008-01-24 00:36:00,16.032,16.047,15.949,15.995,350000.0
2008-01-24 00:38:00,15.94,16.05,15.94,16.05,200000.0
2008-01-24 00:40:00,15.932,16.034,15.932,16.034,200000.0
2008-01-24 00:42:00,15.932,16.034,15.932,16.034,200000.0
2008-01-24 00:44:00,16.046,16.046,15.967,15.967,200000.0
2008-01-24 00:50:00,15.989,16.032,15.891,15.957,400000.0
2008-01-24 00:55:00,15.998,16.01,15.917,15.968,350000.0
2008-01-24 00:56:00,16.015,16.015,16.013,16.013,100000.0
2008-01-24 01:00:00,15.944,16.031,15.944,15.992,400000.0
2008-01-24 01:02:00,15.973,16.031,15.953,16.031,150000.0
2008-01-24 01:04:00,16.021,16.054,15.955,15.955,350000.0
2008-01-24 01:05:00,16.003,16.048,15.923,16.011,300000.0
2008-01-24 01:06:00,16.006,16.04,15.964,16.04,250000.0
2008-01-24 01:07:00,15.976,16.039,15.976,15.979,250000.0
2008-01-24 01:08:00,15.993,16.059,15.954,15.989,550000.0
2008-01-24 01:09:00,15.977,16.038,15.954,15.954,150000.0
2008-01-24 01:10:00,16.011,16.026,15.91,15.984,300000.0
2008-01-24 01:11:00,16.031,16.031,15.866,15.954,350000.0
2008-01-24 01:13:00,16.013,16.048,15.909,16.048,400000.0
2008-01-24 01:15:00,15.967,16.039,15.967,16.034,150000.0
2008-01-24 01:17:00,15.924,16.037,15.924,16.001,350000.0
2008-01-24 01:18:00,16.01,16.01,16.01,16.01,50000.0
2008-01-24 01:19:00,16.019,16.057,15.988,15.988,400000.0
2008-01-24 01:20:00,16.037,16.061,16.002,16.002,300000.0
2008-01-24 01:21:00,15.998,16.059,15.93,16.059,500000.0
2008-01-24 01:22:00,16.005,16.06,15.933,15.933,250000.0
2008-01-24 01:23:00,15.976,16.091,15.976,16.016,200000.0
2008-01-24 01:24:00,15.965,16.077,15.965,16.05,350000.0
2008-01-24 01:25:00,16.012,16.012,16.011,16.011,100000.0
2008-01-24 01:26:00,16.065,16.065,16.015,16.015,100000.0
2008-01-24 01:30:00,15.979,16.095,15.963,15.963,350000.0
2008-01-24 01:31:00,15.955,15.955,15.955,15.955,50000.0
2008-01-24 01:32:00,15.999,16.002,15.999,16.002,100000.0
2008-01-24 01:33:00,16.036,16.061,16.036,16.061,100000.0
2008-01-24 01:34:00,16.039,16.086,15.951,16.008,400000.0
2008-01-24 01:36:00,16.021,16.021,15.888,15.888,150000.0
2008-01-24 01:37:00,16.011,16.011,16.01,16.01,100000.0
2008-01-24 01:38:00,16.048,16.08,15.988,15.999,450000.0
2008-01-24 01:40:00,16.092,16.092,16.006,16.006,250000.0
2008-01-24 01:42:00,16.03,16.083,16.03,16.083,150000.0
2008-01-24 01:43:00,15.962,16.025,15.911,15.923,350000.0
2008-01-24 01:44:00,16.028,16.04,15.998,16.024,250000.0
2008-01-24 01:45:00,15.928,16.083,15.928,16.027,400000.0
2008-01-24 01:46:00,15.934,16.081,15.934,16.067,250000.0
2008-01-24 01:47:00,15.991,16.1,15.931,15.931,350000.0
2008-01-24 01:48:00,15.912,16.011,15.912,16.011,300000.0
2008-01-24 01:50:00,16.005,16.064,15.954,16.019,550000.0
2008-01-24 01:51:00,16.028,16.028,16.027,16.027,100000.0
2008-01-24 01:52:00,16.027,16.041,15.957,16.026,200000.0
2008-01-24 01:53:00,15.995,16.029,15.923,16.029,450000.0
2008-01-24 01:56:00,16.079,16.079,15.944,16.054,500000.0
2008-01-24 01:57:00,16.038,16.05,15.932,15.98,350000.0
2008-01-24 01:58:00,15.966,15.966,15.966,15.966,50000.0
2008-01-24 01:59:00,16.048,16.09,15.989,16.031,350000.0
2008-01-24 02:00:00,16.031,16.074,16.031,16.065,200000.0
2008-01-24 02:01:00,15.954,16.057,15.954,16.057,150000.0
2008-01-24 02:02:00,15.978,16.081,15.978,16.076,200000.0
2008-01-24 02:03:00,15.994,16.074,15.956,15.956,300000.0
2008-01-24 02:05:00,16.074,16.081,15.98,16.054,300000.0
2008-01-24 02:06:00,15.967,16.069,15.956,16.019,450000.0
2008-01-24 02:08:00,15.951,15.951,15.932,15.932,100000.0
2008-01-24 02:09:00,16.028,16.066,15.946,15.946,700000.0
2008-01-24 02:10:00,16.027,16.055,15.961,15.966,250000.0
2008-01-24 02:11:00,16.039,16.039,15.9,15.951,150000.0
2008-01-24 02:12:00,16.045,16.045,15.913,15.934,350000.0
2008-01-24 02:13:00,16.019,16.041,16.005,16.041,150000.0
2008-01-24 02:14:00,15.971,15.971,15.952,15.952,100000.0
2008-01-24 02:15:00,16.042,16.042,15.952,16.042,400000.0
2008-01-24 02:16:00,16.042,16.042,16.042,16.042,50000.0
2008-01-24 02:17:00,15.958,15.958,15.926,15.926,250000.0
2008-01-24 02:18:00,16.046,16.046,15.973,16.025,200000.0
2008-01-24 02:19:00,15.988,16.049,15.948,16.049,350000.0
2008-01-24 02:20:00,15.961,16.049,15.94,16.049,350000.0
2008-01-24 02:24:00,15.971,16.075,15.971,16.008,400000.0
2008-01-24 02:25:00,16.061,16.085,15.976,16.043,550000.0
2008-01-24 02:26:00,15.993,15.993,15.993,15.993,50000.0
2008-01-24 02:27:00,16.052,16.052,15.896,15.99,300000.0
2008-01-24 02:28:00,15.988,16.047,15.931,15.936,300000.0
2008-01-24 02:29:00,16.031,16.031,15.922,15.922,400000.0
2008-01-24 02:30:00,15.934,16.014,15.876,15.966,500000.0
2008-01-24 02:31:00,15.929,15.999,15.921,15.951,350000.0
2008-01-24 02:33:00,15.91,16.019,15.91,16.019,250000.0
2008-01-24 02:34:00,15.942,16.033,15.911,15.911,300000.0
2008-01-24 02:36:00,16.006,16.006,15.972,15.972,100000.0
2008-01-24 02:37:00,15.934,15.934,15.934,15.934,50000.0
2008-01-24 02:38:00,15.896,15.999,15.857,15.956,200000.0
2008-01-24 02:39:00,16.011,16.016,15.877,15.991,250000.0
2008-01-24 02:40:00,15.955,16.007,15.955,16.007,100000.0
2008-01-24 02:41:00,15.926,15.99,15.906,15.922,300000.0
2008-01-24 02:42:00,15.978,16.004,15.9,15.974,350000.0
2008-01-24 02:44:00,15.962,16.01,15.886,16.01,400000.0
2008-01-24 02:45:00,16.007,16.007,15.864,15.99,350000.0
2008-01-24 02:46:00,16.004,16.004,15.862,15.918,350000.0
2008-01-24 02:47:00,16.011,16.015,15.873,16.003,300000.0
2008-01-24 02:48:00,15.94,16.007,15.894,15.928,500000.0
2008-01-24 02:49:00,15.979,16.011,15.944,15.944,250000.0
2008-01-24 02:50:00,15.921,15.992,15.904,15.992,450000.0
2008-01-24 02:51:00,15.986,16.006,15.95,15.967,500000.0
2008-01-24 02:52:00,15.945,16.053,15.945,16.007,400000.0
2008-01-24 02:53:00,15.924,15.924,15.924,15.924,50000.0
2008-01-24 02:54:00,15.93,15.93,15.93,15.93,50000.0
2008-01-24 02:55:00,15.962,16.014,15.962,16.014,150000.0
2008-01-24 02:56:00,15.968,15.985,15.968,15.985,100000.0
2008-01-24 02:57:00,15.966,15.966,15.89,15.951,350000.0
2008-01-24 02:59:00,15.981,15.981,15.932,15.939,300000.0
2008-01-24 03:00:00,15.863,15.98,15.863,15.884,700000.0
2008-01-24 03:01:00,15.972,15.972,15.854,15.906,500000.0
2008-01-24 03:02:00,15.965,15.965,15.832,15.937,300000.0
2008-01-24 03:03:00,15.951,15.951,15.919,15.919,100000.0
2008-01-24 03:04:00,15.935,15.936,15.935,15.936,100000.0
2008-01-24 03:05:00,15.91,15.979,15.884,15.938,450000.0
2008-01-24 03:18:00,15.943,15.943,15.844,15.911,250000.0
2008-01-24 03:19:00,15.973,15.996,15.86,15.948,550000.0
2008-01-24 03:20:00,15.935,15.935,15.836,15.909,400000.0
2008-01-24 03:21:00,16.003,16.003,15.893,15.963,450000.0
2008-01-24 03:22:00,15.874,16.011,15.874,15.921,400000.0
2008-01-24 03:23:00,15.952,15.989,15.859,15.988,400000.0
2008-01-24 03:24:00,15.998,15.998,15.998,15.998,50000.0
2008-01-24 03:27:00,15.887,15.991,15.887,15.991,200000.0
2008-01-24 03:28:00,15.932,16.012,15.894,15.894,300000.0
2008-01-24 03:30:00,15.977,16.009,15.913,15.989,350000.0
2008-01-24 03:32:00,15.963,15.992,15.957,15.974,200000.0
2008-01-24 03:33:00,15.952,15.952,15.874,15.874,100000.0
2008-01-24 03:34:00,15.917,15.954,15.891,15.954,150000.0
2008-01-24 03:35:00,15.933,15.967,15.847,15.847,400000.0
2008-01-24 03:36:00,15.912,15.949,15.86,15.911,350000.0
2008-01-24 03:37:00,15.901,15.908,15.841,15.908,350000.0
2008-01-24 03:38:00,15.829,15.954,15.829,15.939,200000.0
2008-01-24 03:39:00,15.938,15.985,15.887,15.908,450000.0
2008-01-24 03:40:00,15.95,15.962,15.856,15.951,550000.0
2008-01-24 03:41:00,15.851,15.855,15.851,15.855,100000.0
2008-01-24 03:42:00,15.907,15.907,15.823,15.873,550000.0
2008-01-24 03:43:00,15.891,15.923,15.834,15.923,550000.0
2008-01-24 03:44:00,15.885,15.933,15.842,15.895,450000.0
2008-01-24 03:45:00,15.865,15.944,15.865,15.909,400000.0
2008-01-24 03:46:00,15.851,15.951,15.851,15.886,350000.0
2008-01-24 03:47:00,15.937,15.948,15.874,15.948,400000.0
2008-01-24 03:48:00,15.863,15.933,15.835,15.922,450000.0
2008-01-24 03:49:00,15.955,15.955,15.907,15.912,300000.0
2008-01-24 03:50:00,15.913,15.954,15.818,15.954,800000.0
2008-01-24 03:51:00,15.894,15.946,15.881,15.881,150000.0
2008-01-24 03:52:00,15.87,15.94,15.835,15.906,550000.0
2008-01-24 03:53:00,15.951,15.966,15.854,15.876,350000.0
2008-01-24 03:54:00,15.889,15.944,15.842,15.916,450000.0
2008-01-24 03:55:00,15.937,15.937,15.833,15.934,400000.0
2008-01-24 03:56:00,15.924,15.964,15.887,15.929,250000.0
2008-01-24 03:57:00,15.907,15.94,15.889,15.919,250000.0
2008-01-24 03:58:00,15.904,15.95,15.812,15.93,400000.0
2008-01-24 03:59:00,15.959,15.959,15.82,15.914,250000.0
2008-01-24 04:00:00,15.894,15.974,15.887,15.919,500000.0
2008-01-24 04:01:00,15.909,15.909,15.909,15.909,50000.0
2008-01-24 04:05:00,15.912,15.947,15.859,15.873,400000.0
2008-01-24 04:07:00,15.91,15.91,15.869,15.908,150000.0
2008-01-24 04:08:00,15.87,15.953,15.87,15.914,400000.0
2008-01-24 04:09:00,15.921,15.921,15.888,15.908,250000.0
2008-01-24 04:10:00,15.898,15.906,15.898,15.906,100000.0
2008-01-24 04:17:00,15.941,15.941,15.916,15.916,100000.0
2008-01-24 04:18:00,15.898,15.949,15.898,15.912,150000.0
2008-01-24 04:19:00,15.951,15.951,15.812,15.87,400000.0
2008-01-24 04:20:00,15.95,15.976,15.829,15.829,250000.0
2008-01-24 04:21:00,15.868,15.95,15.868,15.95,150000.0
2008-01-24 04:23:00,15.834,15.924,15.827,15.888,250000.0
2008-01-24 04:24:00,15.881,15.955,15.85,15.927,350000.0
2008-01-24 04:25:00,15.928,15.944,15.901,15.901,150000.0
2008-01-24 04:26:00,15.934,15.943,15.907,15.938,300000.0
2008-01-24 04:27:00,15.923,15.939,15.808,15.907,550000.0
2008-01-24 04:28:00,15.913,15.972,15.913,15.972,100000.0
2008-01-24 04:29:00,15.954,15.982,15.837,15.931,450000.0
2008-01-24 04:30:00,15.943,15.943,15.924,15.924,100000.0
2008-01-24 04:31:00,15.929,15.929,15.897,15.897,100000.0
2008-01-24 04:32:00,15.954,15.954,15.846,15.846,100000.0
2008-01-24 04:35:00,15.919,15.937,15.911,15.911,200000.0
2008-01-24 04:36:00,15.934,15.939,15.813,15.821,300000.0
2008-01-24 04:37:00,15.842,15.928,15.842,15.928,100000.0
2008-01-24 04:39:00,15.89,15.944,15.825,15.888,250000.0
2008-01-24 04:40:00,15.877,15.961,15.877,15.888,300000.0
2008-01-24 04:41:00,15.904,15.904,15.904,15.904,50000.0
2008-01-24 04:42:00,15.905,15.905,15.842,15.884,200000.0
2008-01-24 04:43:00,15.952,15.994,15.878,15.966,250000.0
2008-01-24 04:44:00,15.998,15.998,15.923,15.926,350000.0
2008-01-24 04:45:00,15.868,15.997,15.868,15.971,250000.0
2008-01-24 04:46:00,15.963,15.986,15.882,15.986,400000.0
2008-01-24 04:47:00,15.914,15.97,15.895,15.97,200000.0
2008-01-24 04:48:00,15.888,15.99,15.888,15.99,200000.0
2008-01-24 04:49:00,15.912,16.031,15.912,15.994,450000.0
2008-01-24 04:50:00,15.978,15.983,15.892,15.963,500000.0
2008-01-24 04:51:00,15.952,15.997,15.861,15.959,300000.0
2008-01-24 04:52:00,15.933,15.96,15.847,15.937,500000.0
2008-01-24 04:53:00,15.961,15.961,15.857,15.857,100000.0
2008-01-24 04:54:00,15.914,16.002,15.861,15.996,600000.0
2008-01-24 04:55:00,15.973,15.992,15.846,15.954,350000.0
2008-01-24 04:56:00,15.966,15.989,15.896,15.941,450000.0
2008-01-24 04:58:00,15.847,15.903,15.847,15.903,100000.0
2008-01-24 04:59:00,15.974,15.974,15.808,15.909,450000.0
2008-01-24 05:00:00,15.946,15.978,15.891,15.97,250000.0
2008-01-24 05:01:00,15.926,15.979,15.871,15.979,300000.0
2008-01-24 05:02:00,15.944,15.961,15.878,15.884,400000.0
2008-01-24 05:03:00,15.913,15.982,15.913,15.982,400000.0
2008-01-24 05:05:00,15.956,15.956,15.943,15.943,100000.0
2008-01-24 05:06:00,15.954,15.954,15.939,15.939,100000.0
2008-01-24 05:07:00,15.898,15.931,15.898,15.931,150000.0
2008-01-24 05:08:00,15.893,15.976,15.873,15.948,500000.0
2008-01-24 05:09:00,15.883,15.988,15.883,15.988,400000.0
2008-01-24 05:10:00,15.918,15.988,15.908,15.908,300000.0
2008-01-24 05:11:00,15.981,15.981,15.882,15.939,400000.0
2008-01-24 05:13:00,15.988,15.988,15.875,15.952,300000.0
2008-01-24 05:18:00,15.893,15.948,15.835,15.835,350000.0
2008-01-24 05:19:00,15.927,15.977,15.894,15.919,400000.0
2008-01-24 05:20:00,15.855,15.944,15.851,15.899,300000.0
2008-01-24 05:25:00,15.902,15.904,15.902,15.904,100000.0
2008-01-24 05:26:00,15.908,15.958,15.874,15.952,200000.0
2008-01-24 05:27:00,15.936,15.999,15.844,15.947,500000.0
2008-01-24 05:28:00,15.902,15.994,15.902,15.994,100000.0
2008-01-24 05:30:00,15.906,16.012,15.906,15.999,200000.0
2008-01-24 05:32:00,15.924,15.973,15.836,15.973,450000.0
2008-01-24 05:33:00,15.964,15.976,15.914,15.974,450000.0
2008-01-24 05:34:00,15.966,15.966,15.854,15.91,150000.0
2008-01-24 05:35:00,15.869,15.94,15.869,15.94,150000.0
2008-01-24 05:36:00,15.943,15.951,15.847,15.895,300000.0
2008-01-24 05:37:00,15.873,15.97,15.873,15.97,150000.0
2008-01-24 05:38:00,15.971,15.971,15.894,15.894,250000.0
2008-01-24 05:39:00,15.957,16.005,15.89,15.927,600000.0
2008-01-24 05:40:00,15.902,15.979,15.86,15.979,300000.0
2008-01-24 05:41:00,15.99,15.99,15.908,15.936,400000.0
2008-01-24 05:42:00,15.971,15.971,15.812,15.868,550000.0
2008-01-24 05:43:00,15.86,15.899,15.85,15.899,150000.0
2008-01-24 05:44:00,15.941,16.011,15.862,15.896,500000.0
2008-01-24 05:45:00,15.942,15.993,15.911,15.94,350000.0
2008-01-24 05:46:00,15.95,15.985,15.884,15.964,350000.0
2008-01-24 05:47:00,15.863,15.974,15.863,15.966,500000.0
2008-01-24 05:48:00,15.945,15.97,15.858,15.858,400000.0
2008-01-24 05:49:00,15.997,16.009,15.887,15.915,650000.0
2008-01-24 05:50:00,15.975,16.02,15.893,15.893,350000.0
2008-01-24 05:51:00,15.842,15.947,15.842,15.927,350000.0
2008-01-24 05:52:00,15.958,15.959,15.844,15.956,300000.0
2008-01-24 05:53:00,15.822,15.945,15.794,15.945,750000.0
2008-01-24 05:54:00,15.939,15.988,15.874,15.988,450000.0
2008-01-24 05:55:00,15.932,15.977,15.867,15.905,350000.0
2008-01-24 05:56:00,15.867,15.968,15.817,15.865,350000.0
2008-01-24 05:57:00,15.965,16.017,15.895,15.967,550000.0
2008-01-24 05:58:00,15.837,15.972,15.837,15.895,500000.0
2008-01-24 05:59:00,15.949,15.98,15.838,15.934,600000.0
2008-01-24 06:03:00,15.994,15.994,15.952,15.952,200000.0
2008-01-24 06:04:00,15.863,15.984,15.863,15.941,450000.0
2008-01-24 06:05:00,15.937,15.981,15.856,15.885,400000.0
2008-01-24 06:06:00,15.875,15.906,15.865,15.865,150000.0
2008-01-24 06:07:00,15.882,15.882,15.88,15.88,100000.0
2008-01-24 06:09:00,15.983,15.987,15.845,15.962,300000.0
2008-01-24 06:10:00,15.873,15.973,15.844,15.972,400000.0
2008-01-24 06:11:00,15.894,15.959,15.849,15.959,250000.0
2008-01-24 06:12:00,15.955,15.974,15.861,15.861,400000.0
2008-01-24 06:13:00,15.873,15.955,15.861,15.861,250000.0
2008-01-24 06:15:00,15.974,15.985,15.851,15.985,300000.0
2008-01-24 06:16:00,15.902,15.984,15.879,15.902,400000.0
2008-01-24 06:17:00,15.871,15.946,15.871,15.946,250000.0
2008-01-24 06:18:00,15.949,15.958,15.863,15.884,400000.0
2008-01-24 06:20:00,15.963,16.002,15.863,15.976,300000.0
2008-01-24 06:21:00,16.002,16.024,15.874,15.963,450000.0
2008-01-24 06:22:00,15.907,15.989,15.907,15.989,150000.0
2008-01-24 06:23:00,15.878,15.981,15.864,15.864,300000.0
2008-01-24 06:24:00,15.881,15.977,15.881,15.957,400000.0
2008-01-24 06:25:00,15.904,15.992,15.904,15.956,200000.0
2008-01-24 06:26:00,15.962,16.008,15.906,16.008,350000.0
2008-01-24 06:27:00,15.937,16.01,15.918,15.941,450000.0
2008-01-24 06:28:00,15.956,15.993,15.894,15.977,350000.0
2008-01-24 06:29:00,15.908,16.0,15.908,15.918,350000.0
2008-01-24 06:30:00,15.978,16.01,15.94,15.97,350000.0
2008-01-24 06:31:00,15.872,16.017,15.872,16.017,250000.0
2008-01-24 06:32:00,15.917,16.005,15.917,16.005,250000.0
2008-01-24 06:33:00,15.948,16.007,15.908,15.982,400000.0
2008-01-24 06:34:00,15.982,16.026,15.902,15.902,350000.0
2008-01-24 06:35:00,15.951,16.015,15.951,15.986,250000.0
2008-01-24 06:36:00,15.999,16.017,15.97,16.017,150000.0
2008-01-24 06:37:00,15.977,15.994,15.889,15.957,250000.0
2008-01-24 06:38:00,16.014,16.025,15.982,15.982,200000.0
2008-01-24 06:39:00,15.962,16.006,15.868,16.006,400000.0
2008-01-24 06:40:00,15.997,16.021,15.881,16.007,400000.0
2008-01-24 06:41:00,15.918,15.998,15.875,15.946,300000.0
2008-01-24 06:42:00,15.937,16.018,15.872,15.872,350000.0
2008-01-24 06:43:00,16.006,16.006,15.862,15.994,400000.0
2008-01-24 06:44:00,16.002,16.009,15.925,15.925,250000.0
2008-01-24 06:45:00,15.915,15.942,15.884,15.912,300000.0
2008-01-24 06:46:00,15.927,16.018,15.927,16.001,500000.0
2008-01-24 06:47:00,15.914,16.018,15.914,15.971,250000.0
2008-01-24 06:48:00,15.955,15.984,15.856,15.984,250000.0
2008-01-24 06:49:00,15.96,16.015,15.867,15.966,400000.0
2008-01-24 06:50:00,15.962,15.962,15.957,15.957,100000.0
2008-01-24 06:51:00,15.957,15.999,15.881,15.922,450000.0
2008-01-24 06:53:00,15.992,15.995,15.977,15.977,150000.0
2008-01-24 06:54:00,15.933,16.009,15.93,15.93,300000.0
2008-01-24 06:55:00,15.865,16.003,15.865,15.999,350000.0
2008-01-24 06:56:00,15.999,15.999,15.976,15.976,150000.0
2008-01-24 06:57:00,15.997,15.997,15.971,15.971,150000.0
2008-01-24 06:58:00,16.003,16.009,15.866,16.005,350000.0
2008-01-24 06:59:00,15.984,15.994,15.927,15.994,150000.0
2008-01-24 07:00:00,16.003,16.003,15.994,15.994,200000.0
2008-01-24 07:01:00,15.939,16.008,15.939,15.999,550000.0
2008-01-24 07:02:00,15.971,16.005,15.971,16.005,100000.0
2008-01-24 07:03:00,16.004,16.009,15.869,16.009,200000.0
2008-01-24 07:04:00,16.007,16.007,16.006,16.006,100000.0
2008-01-24 07:06:00,15.991,15.991,15.846,15.857,500000.0
2008-01-24 07:09:00,15.934,15.981,15.922,15.922,300000.0
2008-01-24 07:10:00,15.97,16.003,15.906,15.946,350000.0
2008-01-24 07:11:00,16.003,16.003,15.926,15.98,150000.0
2008-01-24 07:12:00,15.968,16.032,15.931,15.931,400000.0
2008-01-24 07:13:00,15.941,15.977,15.855,15.914,450000.0
2008-01-24 07:14:00,15.942,15.942,15.867,15.914,150000.0
2008-01-24 07:15:00,15.882,15.982,15.869,15.951,350000.0
2008-01-24 07:16:00,15.919,15.959,15.919,15.959,100000.0
2008-01-24 07:17:00,15.919,15.954,15.919,15.954,100000.0
2008-01-24 07:18:00,15.969,15.981,15.865,15.936,400000.0
2008-01-24 07:19:00,15.865,16.001,15.865,15.987,350000.0
2008-01-24 07:20:00,15.838,15.973,15.838,15.973,400000.0
2008-01-24 07:21:00,15.96,15.96,15.861,15.908,250000.0
2008-01-24 07:22:00,15.969,15.985,15.857,15.985,250000.0
2008-01-24 07:23:00,15.998,16.008,15.919,15.919,300000.0
2008-01-24 07:24:00,15.904,15.98,15.887,15.911,400000.0
2008-01-24 07:27:00,15.96,15.962,15.884,15.909,250000.0
2008-01-24 07:28:00,15.931,15.996,15.868,15.956,400000.0
2008-01-24 07:29:00,15.994,15.994,15.903,15.93,500000.0
2008-01-24 07:30:00,16.009,16.049,15.934,15.942,900000.0
2008-01-24 07:31:00,16.012,16.012,15.951,15.979,350000.0
2008-01-24 07:32:00,15.941,16.035,15.882,15.955,350000.0
2008-01-24 07:33:00,16.015,16.044,15.892,15.93,300000.0
2008-01-24 07:34:00,16.01,16.01,15.991,15.999,200000.0
2008-01-24 07:35:00,15.985,15.985,15.911,15.935,400000.0
2008-01-24 07:36:00,15.989,15.989,15.947,15.947,100000.0
2008-01-24 07:37:00,15.991,16.044,15.929,15.993,500000.0
2008-01-24 07:38:00,15.911,15.974,15.91,15.943,300000.0
2008-01-24 07:40:00,16.003,16.021,15.893,15.991,500000.0
2008-01-24 07:41:00,15.905,16.024,15.905,16.024,400000.0
2008-01-24 07:42:00,15.987,16.074,15.914,15.914,500000.0
2008-01-24 07:43:00,15.999,15.999,15.887,15.897,250000.0
2008-01-24 07:44:00,15.966,16.039,15.932,16.012,350000.0
2008-01-24 07:45:00,16.014,16.014,15.928,15.928,350000.0
2008-01-24 07:46:00,15.945,15.945,15.86,15.886,350000.0
2008-01-24 07:47:00,15.915,15.99,15.892,15.99,300000.0
2008-01-24 07:48:00,15.93,16.02,15.896,15.981,450000.0
2008-01-24 07:49:00,16.001,16.043,15.96,16.043,500000.0
2008-01-24 07:50:00,15.969,16.031,15.909,15.954,700000.0
2008-01-24 07:51:00,15.904,16.035,15.904,16.002,250000.0
2008-01-24 07:52:00,16.027,16.027,15.888,16.011,300000.0
2008-01-24 07:53:00,15.936,16.036,15.936,16.017,300000.0
2008-01-24 07:54:00,15.984,15.984,15.91,15.951,300000.0
2008-01-24 07:55:00,15.91,15.978,15.883,15.975,300000.0
2008-01-24 07:56:00,15.917,16.03,15.917,16.014,250000.0
2008-01-24 07:57:00,16.0,16.021,15.934,15.934,400000.0
2008-01-24 07:58:00,15.918,16.05,15.918,16.028,350000.0
2008-01-24 07:59:00,15.892,16.013,15.845,15.98,700000.0
2008-01-24 08:00:00,16.014,16.023,15.915,16.023,550000.0
2008-01-24 08:01:00,15.984,15.997,15.881,15.944,350000.0
2008-01-24 08:02:00,15.995,15.995,15.87,15.98,550000.0
2008-01-24 08:03:00,15.979,16.012,15.933,15.967,300000.0
2008-01-24 08:04:00,15.994,15.994,15.891,15.983,350000.0
2008-01-24 08:05:00,15.903,16.047,15.903,16.024,300000.0
2008-01-24 08:06:00,16.017,16.017,15.872,16.004,250000.0
2008-01-24 08:07:00,15.874,15.977,15.874,15.9,250000.0
2008-01-24 08:08:00,16.013,16.013,15.918,15.944,350000.0
2008-01-24 08:09:00,15.882,15.999,15.863,15.92,300000.0
2008-01-24 08:10:00,15.998,16.006,15.895,15.997,400000.0
2008-01-24 08:11:00,15.929,15.986,15.859,15.936,400000.0
2008-01-24 08:12:00,15.992,15.992,15.973,15.973,100000.0
2008-01-24 08:13:00,15.964,15.964,15.891,15.891,100000.0
2008-01-24 08:14:00,15.956,15.956,15.86,15.915,300000.0
2008-01-24 08:15:00,15.888,15.935,15.872,15.91,300000.0
2008-01-24 08:16:00,15.99,16.029,15.901,15.901,300000.0
2008-01-24 08:17:00,15.866,16.01,15.866,15.925,400000.0
2008-01-24 08:18:00,15.99,15.99,15.968,15.972,150000.0
2008-01-24 08:19:00,15.891,15.987,15.855,15.867,400000.0
2008-01-24 08:20:00,15.916,15.976,15.855,15.974,350000.0
2008-01-24 08:21:00,15.972,15.972,15.792,15.82,300000.0
2008-01-24 08:22:00,15.905,15.99,15.824,15.977,450000.0
2008-01-24 08:23:00,15.997,16.05,15.886,16.002,400000.0
2008-01-24 08:24:00,15.891,15.891,15.85,15.85,300000.0
2008-01-24 08:25:00,15.956,15.98,15.881,15.898,550000.0
2008-01-24 08:26:00,15.919,16.095,15.919,16.039,400000.0
2008-01-24 08:27:00,15.951,15.989,15.911,15.943,250000.0
2008-01-24 08:28:00,15.924,15.978,15.868,15.868,250000.0
2008-01-24 08:29:00,15.959,15.994,15.87,15.993,400000.0
2008-01-24 08:30:00,15.886,16.012,15.886,15.907,350000.0
2008-01-24 08:31:00,16.0,16.012,15.905,16.003,500000.0
2008-01-24 08:34:00,15.869,15.999,15.869,15.999,400000.0
2008-01-24 08:35:00,15.924,16.002,15.902,16.0,350000.0
2008-01-24 08:36:00,15.961,16.022,15.858,16.022,300000.0
2008-01-24 08:38:00,15.96,16.043,15.939,16.001,500000.0
2008-01-24 08:39:00,15.985,16.036,15.901,15.933,500000.0
2008-01-24 08:40:00,15.948,16.014,15.928,15.973,450000.0
2008-01-24 08:41:00,15.914,16.005,15.905,15.932,250000.0
2008-01-24 08:42:00,15.945,16.082,15.945,15.992,400000.0
2008-01-24 08:43:00,16.019,16.019,15.941,15.975,250000.0
2008-01-24 08:44:00,16.024,16.031,15.932,15.966,500000.0
2008-01-24 08:45:00,16.041,16.041,15.949,16.02,350000.0
2008-01-24 08:46:00,15.994,16.005,15.915,15.973,350000.0
2008-01-24 08:47:00,15.989,16.015,15.896,15.936,500000.0
2008-01-24 08:48:00,15.888,15.953,15.888,15.93,250000.0
2008-01-24 08:49:00,15.921,16.017,15.897,16.017,550000.0
2008-01-24 08:50:00,15.945,16.009,15.92,16.009,350000.0
2008-01-24 08:51:00,15.877,15.977,15.877,15.923,450000.0
2008-01-24 08:52:00,15.932,15.997,15.899,15.99,550000.0
2008-01-24 08:53:00,15.954,16.044,15.936,15.992,550000.0
2008-01-24 08:54:00,16.008,16.035,15.966,16.021,300000.0
2008-01-24 08:55:00,16.005,16.005,15.94,15.956,250000.0
2008-01-24 08:56:00,16.01,16.036,15.918,16.002,500000.0
2008-01-24 08:57:00,16.015,16.073,15.945,16.001,500000.0
2008-01-24 08:58:00,16.045,16.05,15.962,15.983,400000.0
2008-01-24 08:59:00,15.938,16.069,15.938,16.018,350000.0
2008-01-24 09:00:00,15.986,16.058,15.941,16.013,350000.0
2008-01-24 09:01:00,15.981,16.058,15.925,16.014,250000.0
2008-01-24 09:02:00,15.981,16.086,15.941,16.049,400000.0
2008-01-24 09:03:00,15.911,16.019,15.894,15.981,500000.0
2008-01-24 09:04:00,15.99,16.062,15.892,16.062,500000.0
2008-01-24 09:05:00,16.045,16.064,15.961,16.013,450000.0
2008-01-24 09:06:00,16.054,16.054,15.874,15.96,400000.0
2008-01-24 09:07:00,16.023,16.036,15.945,16.021,350000.0
2008-01-24 09:08:00,16.026,16.026,15.888,15.997,400000.0
2008-01-24 09:09:00,15.968,16.054,15.968,16.014,350000.0
2008-01-24 09:10:00,15.982,16.076,15.956,15.956,400000.0
2008-01-24 09:11:00,16.021,16.066,15.956,16.057,350000.0
2008-01-24 09:12:00,15.982,16.028,15.907,15.999,350000.0
2008-01-24 09:13:00,15.935,16.08,15.935,15.987,350000.0
2008-01-24 09:14:00,15.918,16.075,15.913,15.919,500000.0
2008-01-24 09:15:00,15.978,15.978,15.865,15.939,300000.0
2008-01-24 09:16:00,15.976,15.997,15.867,15.987,400000.0
2008-01-24 09:17:00,15.994,16.023,15.896,15.896,300000.0
2008-01-24 09:18:00,16.027,16.027,15.92,15.995,450000.0
2008-01-24 09:19:00,16.025,16.025,15.876,16.005,250000.0
2008-01-24 09:20:00,15.988,16.024,15.904,16.024,400000.0
2008-01-24 09:21:00,15.922,16.016,15.891,16.016,500000.0
2008-01-24 09:22:00,15.989,16.014,15.893,15.973,600000.0
2008-01-24 09:23:00,15.992,15.993,15.851,15.967,250000.0
2008-01-24 09:24:00,16.025,16.025,15.91,15.968,350000.0
2008-01-24 09:25:00,15.966,16.021,15.932,16.021,350000.0
2008-01-24 09:26:00,15.895,16.011,15.863,15.863,350000.0
2008-01-24 09:27:00,15.953,15.953,15.863,15.863,350000.0
2008-01-24 09:28:00,16.032,16.04,15.917,16.012,350000.0
2008-01-24 09:29:00,15.95,16.014,15.885,16.014,450000.0
2008-01-24 09:30:00,15.973,15.973,15.959,15.959,100000.0
2008-01-24 09:31:00,16.029,16.029,15.89,15.913,250000.0
2008-01-24 09:32:00,16.018,16.018,15.864,16.015,350000.0
2008-01-24 09:33:00,15.936,16.078,15.924,16.051,500000.0
2008-01-24 09:34:00,16.019,16.019,15.868,15.984,550000.0
2008-01-24 09:35:00,15.986,16.043,15.923,16.03,450000.0
2008-01-24 09:36:00,15.998,16.004,15.884,15.93,350000.0
2008-01-24 09:37:00,15.988,16.015,15.873,15.998,450000.0
2008-01-24 09:38:00,15.921,16.036,15.921,16.036,350000.0
2008-01-24 09:39:00,16.029,16.029,15.89,15.914,400000.0
2008-01-24 09:40:00,15.908,16.002,15.872,15.872,300000.0
2008-01-24 09:42:00,15.991,16.012,15.898,15.945,300000.0
2008-01-24 09:43:00,15.937,16.031,15.92,15.964,350000.0
2008-01-24 09:44:00,15.942,16.057,15.9,15.974,350000.0
2008-01-24 09:45:00,16.007,16.028,15.958,16.028,250000.0
2008-01-24 09:46:00,15.966,16.037,15.891,15.891,350000.0
2008-01-24 09:47:00,15.974,16.081,15.974,16.021,400000.0
2008-01-24 09:48:00,16.039,16.04,15.91,15.962,450000.0
2008-01-24 09:49:00,15.946,16.083,15.932,16.028,400000.0
2008-01-24 09:50:00,15.989,16.036,15.969,15.969,350000.0
2008-01-24 09:51:00,15.907,16.035,15.907,16.021,350000.0
2008-01-24 09:52:00,15.935,16.024,15.9,16.024,450000.0
2008-01-24 09:53:00,15.968,16.042,15.938,16.035,400000.0
2008-01-24 09:54:00,15.969,16.016,15.923,15.965,400000.0
2008-01-24 09:55:00,16.025,16.032,15.917,16.028,450000.0
2008-01-24 09:56:00,15.899,16.007,15.868,15.985,550000.0
2008-01-24 09:57:00,15.871,15.986,15.871,15.974,250000.0
2008-01-24 09:58:00,16.04,16.04,15.909,15.909,350000.0
2008-01-24 09:59:00,15.956,16.018,15.894,16.018,450000.0
2008-01-24 10:00:00,15.938,15.99,15.925,15.99,400000.0
2008-01-24 10:01:00,16.039,16.039,15.938,15.938,350000.0
2008-01-24 10:02:00,16.01,16.01,15.915,15.939,250000.0
2008-01-24 10:03:00,15.884,16.003,15.88,15.973,550000.0
2008-01-24 10:04:00,16.051,16.089,15.939,15.939,550000.0
2008-01-24 10:05:00,15.949,16.037,15.904,16.001,450000.0
2008-01-24 10:06:00,15.977,16.033,15.933,16.028,350000.0
2008-01-24 10:07:00,16.06,16.06,15.962,15.988,400000.0
2008-01-24 10:08:00,15.965,16.046,15.939,16.046,500000.0
2008-01-24 10:09:00,15.949,16.022,15.894,16.022,600000.0
2008-01-24 10:10:00,15.961,16.035,15.914,15.949,350000.0
2008-01-24 10:11:00,15.962,16.028,15.871,16.028,550000.0
2008-01-24 10:12:00,15.936,16.016,15.904,16.016,500000.0
2008-01-24 10:13:00,15.943,16.032,15.886,16.032,750000.0
2008-01-24 10:14:00,15.956,16.038,15.937,16.038,400000.0
2008-01-24 10:15:00,16.025,16.034,15.89,16.0,400000.0
2008-01-24 10:17:00,15.965,16.057,15.953,15.969,350000.0
2008-01-24 10:18:00,15.933,16.029,15.899,15.998,550000.0
2008-01-24 10:19:00,15.953,16.071,15.953,16.053,400000.0
2008-01-24 10:20:00,15.931,15.995,15.904,15.904,550000.0
2008-01-24 10:22:00,15.992,16.017,15.911,15.987,400000.0
2008-01-24 10:23:00,15.925,16.029,15.925,16.01,250000.0
2008-01-24 10:24:00,16.007,16.025,15.965,16.016,350000.0
2008-01-24 10:25:00,16.044,16.044,15.918,15.951,450000.0
2008-01-24 10:26:00,16.041,16.041,15.938,15.992,550000.0
2008-01-24 10:27:00,16.008,16.052,15.951,15.951,300000.0
2008-01-24 10:28:00,16.014,16.039,15.934,15.938,450000.0
2008-01-24 10:29:00,16.052,16.052,15.898,16.018,500000.0
2008-01-24 10:30:00,16.011,16.019,15.89,15.991,500000.0
2008-01-24 10:31:00,15.938,16.051,15.925,15.925,300000.0
2008-01-24 10:32:00,15.983,16.016,15.891,15.987,450000.0
2008-01-24 10:33:00,16.006,16.027,15.888,16.027,550000.0
2008-01-24 10:34:00,15.944,15.99,15.887,15.983,350000.0
2008-01-24 10:35:00,15.933,15.995,15.92,15.931,400000.0
2008-01-24 10:36:00,15.913,16.022,15.913,16.003,400000.0
2008-01-24 10:38:00,15.972,16.049,15.908,15.966,350000.0
2008-01-24 10:39:00,15.992,16.043,15.9,15.908,300000.0
2008-01-24 10:40:00,15.933,16.011,15.878,15.933,400000.0
2008-01-24 10:41:00,15.979,16.005,15.861,15.983,550000.0
2008-01-24 10:42:00,15.988,16.035,15.892,16.035,350000.0
2008-01-24 10:43:00,16.043,16.043,15.911,15.93,350000.0
2008-01-24 10:44:00,16.029,16.057,15.96,15.96,450000.0
2008-01-24 10:45:00,16.06,16.06,15.916,15.999,500000.0
2008-01-24 10:46:00,16.007,16.061,15.924,16.002,350000.0
2008-01-24 10:47:00,15.957,16.079,15.941,16.005,550000.0
2008-01-24 10:48:00,15.984,16.087,15.949,16.057,350000.0
2008-01-24 10:49:00,16.025,16.066,15.945,16.04,500000.0
2008-01-24 10:50:00,16.007,16.026,15.925,16.026,500000.0
2008-01-24 10:51:00,16.035,16.07,15.941,15.997,450000.0
2008-01-24 10:52:00,15.967,16.073,15.946,16.073,350000.0
2008-01-24 10:53:00,16.046,16.097,15.964,15.975,350000.0
2008-01-24 10:54:00,16.08,16.09,16.018,16.025,550000.0
2008-01-24 10:55:00,15.987,16.075,15.974,16.008,350000.0
2008-01-24 10:56:00,16.011,16.079,16.009,16.013,350000.0
2008-01-24 10:57:00,16.069,16.117,15.978,15.978,550000.0
2008-01-24 10:58:00,16.074,16.103,15.977,16.013,350000.0
2008-01-24 10:59:00,16.077,16.079,15.955,15.955,450000.0
2008-01-24 11:00:00,16.028,16.113,15.965,16.003,350000.0
2008-01-24 11:01:00,15.975,16.078,15.94,15.998,550000.0
2008-01-24 11:02:00,16.11,16.139,15.993,16.03,400000.0
2008-01-24 11:03:00,16.054,16.155,15.995,16.076,550000.0
2008-01-24 11:04:00,16.144,16.167,15.992,16.139,550000.0
2008-01-24 11:05:00,16.187,16.187,16.026,16.057,550000.0
2008-01-24 11:06:00,16.145,16.166,16.035,16.067,500000.0
2008-01-24 11:07:00,16.07,16.194,16.052,16.161,400000.0
2008-01-24 11:08:00,16.12,16.139,16.046,16.082,400000.0
2008-01-24 11:09:00,16.173,16.173,16.06,16.155,500000.0
2008-01-24 11:10:00,16.031,16.15,16.031,16.08,400000.0
2008-01-24 11:11:00,16.132,16.143,16.011,16.114,350000.0
2008-01-24 11:12:00,16.152,16.17,16.054,16.065,350000.0
2008-01-24 11:13:00,16.134,16.198,16.074,16.198,500000.0
2008-01-24 11:14:00,16.092,16.185,16.043,16.185,400000.0
2008-01-24 11:15:00,16.09,16.194,16.074,16.118,400000.0
2008-01-24 11:16:00,16.149,16.149,16.059,16.059,350000.0
2008-01-24 11:17:00,16.15,16.15,16.045,16.045,350000.0
2008-01-24 11:18:00,16.141,16.167,16.056,16.137,350000.0
2008-01-24 11:19:00,16.072,16.181,16.052,16.181,550000.0
2008-01-24 11:20:00,16.147,16.147,15.979,16.018,450000.0
2008-01-24 11:21:00,16.171,16.171,16.024,16.024,450000.0
2008-01-24 11:22:00,16.074,16.142,16.043,16.043,350000.0
2008-01-24 11:23:00,16.079,16.169,16.032,16.043,500000.0
2008-01-24 11:24:00,16.018,16.138,16.017,16.104,550000.0
2008-01-24 11:25:00,16.017,16.11,15.97,16.041,400000.0
2008-01-24 11:26:00,16.116,16.161,15.981,16.116,400000.0
2008-01-24 11:27:00,16.042,16.147,16.042,16.147,500000.0
2008-01-24 11:28:00,16.025,16.111,15.997,16.091,350000.0
2008-01-24 11:29:00,16.041,16.129,16.021,16.111,500000.0
2008-01-24 11:30:00,16.086,16.155,16.031,16.06,450000.0
2008-01-24 11:31:00,16.087,16.128,16.019,16.074,500000.0
2008-01-24 11:32:00,16.101,16.103,15.969,15.978,500000.0
2008-01-24 11:33:00,16.038,16.142,16.03,16.1,450000.0
2008-01-24 11:34:00,16.11,16.11,15.971,16.091,400000.0
2008-01-24 11:35:00,16.082,16.116,15.977,16.051,450000.0
2008-01-24 11:36:00,16.061,16.109,15.995,16.109,550000.0
2008-01-24 11:37:00,16.124,16.124,15.958,16.027,400000.0
2008-01-24 11:38:00,16.137,16.149,16.048,16.149,400000.0
2008-01-24 11:39:00,16.061,16.128,16.006,16.031,350000.0
2008-01-24 11:40:00,16.072,16.162,16.066,16.066,550000.0
2008-01-24 11:41:00,16.053,16.152,16.046,16.114,350000.0
2008-01-24 11:42:00,16.039,16.122,16.015,16.109,500000.0
2008-01-24 11:43:00,16.09,16.119,16.012,16.119,350000.0
2008-01-24 11:44:00,16.11,16.11,15.97,16.098,450000.0
2008-01-24 11:45:00,16.098,16.106,15.99,15.999,350000.0
2008-01-24 11:46:00,16.076,16.114,15.984,16.013,400000.0
2008-01-24 11:47:00,16.052,16.108,15.982,16.029,550000.0
2008-01-24 11:48:00,16.069,16.117,16.007,16.117,400000.0
2008-01-24 11:49:00,16.078,16.102,15.983,16.034,350000.0
2008-01-24 11:50:00,16.03,16.098,15.974,16.098,350000.0
2008-01-24 11:51:00,16.086,16.106,15.971,16.063,550000.0
2008-01-24 11:52:00,16.007,16.095,15.961,16.093,450000.0
2008-01-24 11:53:00,16.001,16.129,16.001,16.039,400000.0
2008-01-24 11:54:00,16.103,16.103,15.955,16.007,400000.0
2008-01-24 11:55:00,16.067,16.132,16.015,16.132,350000.0
2008-01-24 11:56:00,16.073,16.132,16.053,16.055,350000.0
2008-01-24 11:57:00,16.035,16.114,15.971,16.114,550000.0
2008-01-24 11:58:00,16.032,16.156,16.018,16.127,350000.0
2008-01-24 11:59:00,16.089,16.123,15.976,16.023,450000.0
2008-01-24 12:00:00,16.057,16.078,15.993,15.993,300000.0
2008-01-24 12:01:00,15.998,16.114,15.981,16.013,450000.0
2008-01-24 12:02:00,16.102,16.123,16.077,16.123,350000.0
2008-01-24 12:03:00,16.042,16.13,15.997,16.079,1000000.0
2008-01-24 12:04:00,16.082,16.091,15.988,16.091,400000.0
2008-01-24 12:05:00,16.07,16.101,15.968,16.017,350000.0
2008-01-24 12:06:00,16.094,16.094,16.014,16.014,350000.0
2008-01-24 12:07:00,15.983,16.071,15.973,16.002,350000.0
2008-01-24 12:08:00,16.094,16.104,15.983,16.104,450000.0
2008-01-24 12:09:00,15.985,16.081,15.985,16.02,350000.0
2008-01-24 12:10:00,16.061,16.092,15.99,16.052,400000.0
2008-01-24 12:11:00,16.117,16.117,15.981,16.081,450000.0
2008-01-24 12:12:00,15.984,16.126,15.984,15.997,350000.0
2008-01-24 12:13:00,16.095,16.116,15.997,16.002,500000.0
2008-01-24 12:14:00,16.103,16.117,15.982,16.108,400000.0
2008-01-24 12:15:00,16.018,16.029,15.99,16.012,250000.0
2008-01-24 12:16:00,16.092,16.092,15.975,16.024,400000.0
2008-01-24 12:17:00,16.078,16.112,16.072,16.108,400000.0
2008-01-24 12:18:00,16.078,16.078,15.975,15.991,450000.0
2008-01-24 12:19:00,16.016,16.052,15.923,15.967,450000.0
2008-01-24 12:20:00,16.039,16.112,15.992,16.024,500000.0
2008-01-24 12:22:00,15.933,16.06,15.915,15.963,450000.0
2008-01-24 12:23:00,15.966,16.054,15.966,16.031,400000.0
2008-01-24 12:24:00,16.047,16.076,15.973,16.063,600000.0
2008-01-24 12:25:00,16.071,16.071,15.942,15.973,500000.0
2008-01-24 12:26:00,16.023,16.104,15.961,16.048,400000.0
2008-01-24 12:27:00,16.051,16.082,15.953,16.048,550000.0
2008-01-24 12:28:00,16.049,16.079,15.973,15.973,550000.0
2008-01-24 12:29:00,16.054,16.066,15.982,16.053,550000.0
2008-01-24 12:30:00,16.036,16.073,15.947,16.051,500000.0
2008-01-24 12:31:00,15.935,16.076,15.935,16.041,450000.0
2008-01-24 12:32:00,16.034,16.083,15.992,16.068,400000.0
2008-01-24 12:33:00,16.011,16.058,15.948,15.987,300000.0
2008-01-24 12:34:00,16.074,16.096,15.995,15.995,350000.0
2008-01-24 12:35:00,16.1,16.118,15.993,16.059,500000.0
2008-01-24 12:36:00,16.055,16.07,15.979,15.992,400000.0
2008-01-24 12:37:00,16.051,16.081,15.943,16.024,550000.0
2008-01-24 12:38:00,15.978,16.073,15.978,16.022,450000.0
2008-01-24 12:39:00,16.062,16.127,15.955,16.001,550000.0
2008-01-24 12:40:00,16.043,16.101,15.978,16.101,450000.0
2008-01-24 12:41:00,16.031,16.08,15.949,16.08,450000.0
2008-01-24 12:42:00,15.987,16.107,15.987,16.046,400000.0
2008-01-24 12:43:00,16.068,16.144,16.068,16.117,500000.0
2008-01-24 12:44:00,16.073,16.159,16.073,16.145,350000.0
2008-01-24 12:45:00,16.123,16.173,16.007,16.173,400000.0
2008-01-24 12:46:00,16.114,16.121,16.065,16.121,350000.0
2008-01-24 12:47:00,16.171,16.181,16.04,16.171,500000.0
2008-01-24 12:48:00,16.171,16.236,16.107,16.227,550000.0
2008-01-24 12:49:00,16.163,16.259,16.102,16.102,500000.0
2008-01-24 12:50:00,16.11,16.236,16.107,16.148,400000.0
2008-01-24 12:51:00,16.127,16.222,16.09,16.183,350000.0
2008-01-24 12:52:00,16.132,16.237,16.119,16.202,500000.0
2008-01-24 12:53:00,16.082,16.191,16.082,16.172,500000.0
2008-01-24 12:54:00,16.206,16.221,16.104,16.166,450000.0
2008-01-24 12:55:00,16.108,16.193,16.108,16.123,350000.0
2008-01-24 12:56:00,16.131,16.231,16.131,16.185,500000.0
2008-01-24 12:57:00,16.142,16.239,16.142,16.239,350000.0
2008-01-24 12:58:00,16.177,16.228,16.099,16.112,400000.0
2008-01-24 12:59:00,16.238,16.238,16.085,16.135,350000.0
2008-01-24 13:00:00,16.276,16.276,16.207,16.254,350000.0
2008-01-24 13:01:00,16.121,16.275,16.121,16.222,400000.0
2008-01-24 13:02:00,16.175,16.267,16.164,16.205,400000.0
2008-01-24 13:03:00,16.245,16.257,16.191,16.253,450000.0
2008-01-24 13:04:00,16.234,16.254,16.133,16.243,400000.0
2008-01-24 13:05:00,16.149,16.255,16.122,16.239,550000.0
2008-01-24 13:06:00,16.239,16.239,16.101,16.218,450000.0
2008-01-24 13:07:00,16.223,16.265,16.117,16.222,400000.0
2008-01-24 13:08:00,16.17,16.251,16.145,16.145,400000.0
2008-01-24 13:09:00,16.204,16.266,16.141,16.266,500000.0
2008-01-24 13:10:00,16.204,16.231,16.136,16.162,300000.0
2008-01-24 13:11:00,16.163,16.235,16.163,16.235,400000.0
2008-01-24 13:12:00,16.274,16.287,16.174,16.175,550000.0
2008-01-24 13:13:00,16.206,16.277,16.16,16.274,450000.0
2008-01-24 13:14:00,16.192,16.234,16.168,16.218,400000.0
2008-01-24 13:15:00,16.189,16.271,16.189,16.23,350000.0
2008-01-24 13:16:00,16.235,16.235,16.126,16.235,350000.0
2008-01-24 13:17:00,16.184,16.273,16.166,16.232,500000.0
2008-01-24 13:18:00,16.237,16.262,16.187,16.238,350000.0
2008-01-24 13:19:00,16.247,16.25,16.126,16.13,400000.0
2008-01-24 13:20:00,16.134,16.216,16.092,16.153,500000.0
2008-01-24 13:21:00,16.091,16.18,16.088,16.101,350000.0
2008-01-24 13:22:00,16.244,16.244,16.106,16.181,400000.0
2008-01-24 13:23:00,16.218,16.276,16.167,16.276,400000.0
2008-01-24 13:24:00,16.182,16.261,16.141,16.251,400000.0
2008-01-24 13:25:00,16.24,16.26,16.166,16.26,350000.0
2008-01-24 13:26:00,16.159,16.246,16.102,16.189,400000.0
2008-01-24 13:27:00,16.206,16.247,16.121,16.247,550000.0
2008-01-24 13:28:00,16.159,16.219,16.07,16.219,400000.0
2008-01-24 13:29:00,16.227,16.251,16.097,16.208,350000.0
2008-01-24 13:30:00,16.128,16.182,16.093,16.119,550000.0
2008-01-24 13:31:00,16.149,16.239,16.116,16.238,450000.0
2008-01-24 13:32:00,16.113,16.213,16.113,16.124,350000.0
2008-01-24 13:33:00,16.233,16.233,16.1,16.145,500000.0
2008-01-24 13:34:00,16.112,16.271,16.112,16.149,350000.0
2008-01-24 13:35:00,16.208,16.225,16.115,16.203,400000.0
2008-01-24 13:36:00,16.167,16.24,16.1,16.196,450000.0
2008-01-24 13:37:00,16.203,16.203,16.078,16.196,400000.0
2008-01-24 13:38:00,16.153,16.238,16.093,16.238,400000.0
2008-01-24 13:39:00,16.202,16.233,16.124,16.204,500000.0
2008-01-24 13:40:00,16.19,16.254,16.121,16.232,350000.0
2008-01-24 13:41:00,16.271,16.271,16.154,16.205,350000.0
2008-01-24 13:42:00,16.206,16.242,16.122,16.171,400000.0
2008-01-24 13:43:00,16.26,16.278,16.155,16.26,500000.0
2008-01-24 13:44:00,16.235,16.247,16.108,16.157,400000.0
2008-01-24 13:45:00,16.176,16.288,16.157,16.269,400000.0
2008-01-24 13:46:00,16.209,16.288,16.164,16.234,450000.0
2008-01-24 13:47:00,16.194,16.25,16.181,16.182,350000.0
2008-01-24 13:48:00,16.202,16.272,16.143,16.27,500000.0
2008-01-24 13:49:00,16.296,16.345,16.202,16.238,400000.0
2008-01-24 13:50:00,16.244,16.295,16.185,16.253,500000.0
2008-01-24 13:51:00,16.194,16.287,16.18,16.215,550000.0
2008-01-24 13:52:00,16.296,16.296,16.166,16.279,350000.0
2008-01-24 13:53:00,16.215,16.308,16.215,16.234,450000.0
2008-01-24 13:54:00,16.314,16.314,16.14,16.295,400000.0
2008-01-24 13:55:00,16.268,16.294,16.22,16.251,350000.0
2008-01-24 13:56:00,16.29,16.29,16.203,16.247,350000.0
2008-01-24 13:57:00,16.263,16.317,16.211,16.211,400000.0
2008-01-24 13:58:00,16.323,16.327,16.242,16.327,400000.0
2008-01-24 13:59:00,16.226,16.329,16.158,16.329,450000.0
2008-01-24 14:00:00,16.307,16.312,16.209,16.274,350000.0
2008-01-24 14:01:00,16.247,16.284,16.195,16.284,350000.0
2008-01-24 14:02:00,16.204,16.314,16.181,16.281,350000.0
2008-01-24 14:03:00,16.248,16.304,16.214,16.288,450000.0
2008-01-24 14:04:00,16.2,16.313,16.2,16.304,350000.0
2008-01-24 14:05:00,16.27,16.296,16.135,16.208,400000.0
2008-01-24 14:06:00,16.209,16.317,16.183,16.237,500000.0
2008-01-24 14:07:00,16.206,16.291,16.206,16.28,400000.0
2008-01-24 14:08:00,16.253,16.302,16.169,16.256,550000.0
2008-01-24 14:09:00,16.171,16.244,16.134,16.183,550000.0
2008-01-24 14:10:00,16.175,16.285,16.175,16.221,350000.0
2008-01-24 14:11:00,16.286,16.286,16.234,16.281,350000.0
2008-01-24 14:12:00,16.27,16.28,16.173,16.28,400000.0
2008-01-24 14:13:00,16.265,16.346,16.229,16.291,500000.0
2008-01-24 14:14:00,16.35,16.35,16.195,16.284,350000.0
2008-01-24 14:15:00,16.223,16.358,16.222,16.358,500000.0
2008-01-24 14:16:00,16.229,16.358,16.201,16.219,500000.0
2008-01-24 14:17:00,16.283,16.303,16.195,16.241,450000.0
2008-01-24 14:18:00,16.219,16.312,16.203,16.217,400000.0
2008-01-24 14:19:00,16.281,16.281,16.142,16.271,500000.0
2008-01-24 14:20:00,16.182,16.294,16.182,16.217,350000.0
2008-01-24 14:21:00,16.289,16.291,16.171,16.171,350000.0
2008-01-24 14:22:00,16.192,16.303,16.192,16.234,400000.0
2008-01-24 14:23:00,16.303,16.338,16.214,16.214,650000.0
2008-01-24 14:24:00,16.281,16.281,16.151,16.176,550000.0
2008-01-24 14:25:00,16.144,16.271,16.144,16.223,400000.0
2008-01-24 14:26:00,16.195,16.258,16.141,16.191,350000.0
2008-01-24 14:27:00,16.215,16.229,16.156,16.226,400000.0
2008-01-24 14:28:00,16.202,16.248,16.108,16.209,550000.0
2008-01-24 14:29:00,16.211,16.221,16.135,16.135,450000.0
2008-01-24 14:30:00,16.222,16.261,16.133,16.2,400000.0
2008-01-24 14:31:00,16.174,16.276,16.174,16.248,400000.0
2008-01-24 14:32:00,16.172,16.265,16.172,16.251,400000.0
2008-01-24 14:33:00,16.233,16.279,16.203,16.279,400000.0
2008-01-24 14:34:00,16.243,16.264,16.119,16.119,450000.0
2008-01-24 14:35:00,16.255,16.288,16.219,16.219,350000.0
2008-01-24 14:36:00,16.208,16.312,16.171,16.288,450000.0
2008-01-24 14:37:00,16.201,16.288,16.128,16.288,550000.0
2008-01-24 14:38:00,16.276,16.283,16.172,16.223,400000.0
2008-01-24 14:39:00,16.199,16.308,16.161,16.256,800000.0
2008-01-24 14:40:00,16.285,16.373,16.211,16.291,500000.0
2008-01-24 14:41:00,16.219,16.277,16.165,16.277,350000.0
2008-01-24 14:42:00,16.241,16.308,16.183,16.272,400000.0
2008-01-24 14:43:00,16.256,16.288,16.166,16.284,500000.0
2008-01-24 14:44:00,16.156,16.257,16.156,16.244,450000.0
2008-01-24 14:45:00,16.221,16.289,16.138,16.138,400000.0
2008-01-24 14:46:00,16.205,16.285,16.186,16.232,350000.0
2008-01-24 14:47:00,16.245,16.319,16.193,16.269,350000.0
2008-01-24 14:48:00,16.218,16.265,16.166,16.244,400000.0
2008-01-24 14:49:00,16.281,16.314,16.139,16.163,500000.0
2008-01-24 14:50:00,16.184,16.307,16.177,16.245,400000.0
2008-01-24 14:51:00,16.273,16.283,16.176,16.242,350000.0
2008-01-24 14:52:00,16.271,16.271,16.177,16.197,450000.0
2008-01-24 14:53:00,16.16,16.242,16.137,16.187,400000.0
2008-01-24 14:54:00,16.237,16.264,16.128,16.174,400000.0
2008-01-24 14:55:00,16.224,16.258,16.143,16.143,450000.0
2008-01-24 14:56:00,16.231,16.234,16.117,16.164,350000.0
2008-01-24 14:57:00,16.204,16.254,16.156,16.25,500000.0
2008-01-24 14:58:00,16.219,16.229,16.122,16.221,400000.0
2008-01-24 14:59:00,16.161,16.216,16.045,16.216,550000.0
2008-01-24 15:00:00,16.145,16.211,16.102,16.102,350000.0
2008-01-24 15:01:00,16.23,16.23,16.1,16.1,400000.0
2008-01-24 15:02:00,16.191,16.24,16.132,16.206,400000.0
2008-01-24 15:03:00,16.218,16.303,16.156,16.226,550000.0
2008-01-24 15:04:00,16.246,16.259,16.139,16.139,400000.0
2008-01-24 15:05:00,16.089,16.218,16.089,16.218,550000.0
2008-01-24 15:06:00,16.213,16.213,16.177,16.177,400000.0
2008-01-24 15:07:00,16.101,16.216,16.068,16.196,350000.0
2008-01-24 15:08:00,16.152,16.217,16.116,16.168,350000.0
2008-01-24 15:09:00,16.236,16.236,16.115,16.125,450000.0
2008-01-24 15:10:00,16.137,16.236,16.092,16.143,400000.0
2008-01-24 15:11:00,16.221,16.244,16.162,16.207,500000.0
2008-01-24 15:12:00,16.147,16.235,16.102,16.235,350000.0
2008-01-24 15:13:00,16.172,16.231,16.147,16.147,400000.0
2008-01-24 15:14:00,16.13,16.219,16.108,16.125,350000.0
2008-01-24 15:15:00,16.17,16.29,16.137,16.157,400000.0
2008-01-24 15:16:00,16.12,16.25,16.12,16.25,350000.0
2008-01-24 15:17:00,16.116,16.283,16.116,16.242,500000.0
2008-01-24 15:18:00,16.2,16.227,16.111,16.227,450000.0
2008-01-24 15:19:00,16.184,16.281,16.118,16.12,450000.0
2008-01-24 15:20:00,16.172,16.265,16.135,16.142,550000.0
2008-01-24 15:21:00,16.164,16.195,16.125,16.195,400000.0
2008-01-24 15:22:00,16.218,16.258,16.156,16.229,350000.0
2008-01-24 15:23:00,16.148,16.244,16.148,16.203,400000.0
2008-01-24 15:24:00,16.12,16.23,16.12,16.227,500000.0
2008-01-24 15:25:00,16.226,16.226,16.118,16.146,450000.0
2008-01-24 15:26:00,16.168,16.178,16.058,16.058,450000.0
2008-01-24 15:27:00,16.103,16.224,16.091,16.218,400000.0
2008-01-24 15:28:00,16.127,16.214,16.082,16.214,550000.0
2008-01-24 15:29:00,16.217,16.222,16.101,16.127,400000.0
2008-01-24 15:30:00,16.169,16.217,16.083,16.16,450000.0
2008-01-24 15:31:00,16.14,16.224,16.086,16.167,500000.0
2008-01-24 15:32:00,16.248,16.253,16.11,16.193,500000.0
2008-01-24 15:33:00,16.167,16.217,16.107,16.171,550000.0
2008-01-24 15:34:00,16.149,16.227,16.149,16.223,450000.0
2008-01-24 15:35:00,16.197,16.213,16.069,16.14,500000.0
2008-01-24 15:36:00,16.135,16.223,16.074,16.223,550000.0
2008-01-24 15:37:00,16.227,16.229,16.102,16.174,450000.0
2008-01-24 15:38:00,16.185,16.259,16.152,16.175,450000.0
2008-01-24 15:39:00,16.196,16.271,16.196,16.258,350000.0
2008-01-24 15:40:00,16.136,16.245,16.131,16.131,250000.0
2008-01-24 15:41:00,16.195,16.256,16.11,16.146,350000.0
2008-01-24 15:42:00,16.237,16.237,16.063,16.083,450000.0
2008-01-24 15:43:00,16.188,16.221,16.069,16.14,450000.0
2008-01-24 15:44:00,16.21,16.246,16.139,16.218,350000.0
2008-01-24 15:45:00,16.227,16.227,16.094,16.225,450000.0
2008-01-24 15:46:00,16.248,16.272,16.164,16.232,350000.0
2008-01-24 15:47:00,16.187,16.208,16.065,16.099,550000.0
2008-01-24 15:48:00,16.118,16.159,16.078,16.117,350000.0
2008-01-24 15:49:00,16.222,16.257,16.172,16.257,350000.0
2008-01-24 15:50:00,16.251,16.251,16.119,16.158,550000.0
2008-01-24 15:51:00,16.25,16.277,16.15,16.229,550000.0
2008-01-24 15:52:00,16.136,16.241,16.124,16.124,350000.0
2008-01-24 15:53:00,16.239,16.311,16.188,16.239,500000.0
2008-01-24 15:54:00,16.254,16.286,16.128,16.227,400000.0
2008-01-24 15:55:00,16.243,16.29,16.186,16.263,400000.0
2008-01-24 15:56:00,16.284,16.3,16.154,16.154,450000.0
2008-01-24 15:57:00,16.208,16.251,16.181,16.21,450000.0
2008-01-24 15:58:00,16.196,16.267,16.16,16.167,400000.0
2008-01-24 15:59:00,16.273,16.294,16.197,16.222,450000.0
2008-01-24 16:00:00,16.272,16.283,16.13,16.224,550000.0
2008-01-24 16:01:00,16.278,16.333,16.205,16.268,450000.0
2008-01-24 16:02:00,16.174,16.299,16.168,16.236,550000.0
2008-01-24 16:03:00,16.19,16.256,16.162,16.172,400000.0
2008-01-24 16:04:00,16.151,16.26,16.13,16.231,550000.0
2008-01-24 16:05:00,16.26,16.26,16.148,16.222,350000.0
2008-01-24 16:06:00,16.225,16.281,16.156,16.281,500000.0
2008-01-24 16:07:00,16.286,16.286,16.171,16.171,500000.0
2008-01-24 16:08:00,16.171,16.298,16.171,16.254,450000.0
2008-01-24 16:09:00,16.32,16.347,16.207,16.223,350000.0
2008-01-24 16:10:00,16.267,16.329,16.215,16.317,400000.0
2008-01-24 16:11:00,16.301,16.301,16.189,16.26,500000.0
2008-01-24 16:12:00,16.24,16.34,16.221,16.34,400000.0
2008-01-24 16:13:00,16.286,16.344,16.236,16.244,450000.0
2008-01-24 16:14:00,16.288,16.296,16.177,16.212,350000.0
2008-01-24 16:15:00,16.201,16.307,16.147,16.169,400000.0
2008-01-24 16:16:00,16.216,16.284,16.166,16.25,550000.0
2008-01-24 16:17:00,16.248,16.289,16.163,16.163,350000.0
2008-01-24 16:18:00,16.299,16.313,16.185,16.26,400000.0
2008-01-24 16:19:00,16.182,16.294,16.182,16.288,500000.0
2008-01-24 16:20:00,16.281,16.313,16.185,16.237,550000.0
2008-01-24 16:21:00,16.211,16.348,16.182,16.182,400000.0
2008-01-24 16:22:00,16.271,16.276,16.174,16.232,450000.0
2008-01-24 16:23:00,16.196,16.318,16.185,16.185,400000.0
2008-01-24 16:24:00,16.263,16.263,16.15,16.203,350000.0
2008-01-24 16:25:00,16.319,16.339,16.213,16.255,450000.0
2008-01-24 16:26:00,16.275,16.318,16.183,16.183,550000.0
2008-01-24 16:27:00,16.291,16.348,16.223,16.348,650000.0
2008-01-24 16:28:00,16.325,16.347,16.226,16.336,550000.0
2008-01-24 16:29:00,16.287,16.36,16.259,16.284,400000.0
2008-01-24 16:30:00,16.25,16.34,16.208,16.324,550000.0
2008-01-24 16:31:00,16.39,16.418,16.297,16.297,500000.0
2008-01-24 16:32:00,16.324,16.411,16.275,16.411,400000.0
2008-01-24 16:33:00,16.316,16.454,16.316,16.333,550000.0
2008-01-24 16:34:00,16.37,16.403,16.276,16.292,400000.0
2008-01-24 16:35:00,16.238,16.298,16.209,16.254,400000.0
2008-01-24 16:36:00,16.326,16.365,16.242,16.242,400000.0
2008-01-24 16:37:00,16.238,16.356,16.192,16.288,400000.0
2008-01-24 16:38:00,16.179,16.337,16.179,16.217,450000.0
2008-01-24 16:39:00,16.328,16.328,16.237,16.32,500000.0
2008-01-24 16:40:00,16.234,16.303,16.202,16.241,450000.0
2008-01-24 16:41:00,16.22,16.322,16.185,16.278,400000.0
2008-01-24 16:42:00,16.264,16.287,16.148,16.286,700000.0
2008-01-24 16:43:00,16.151,16.271,16.151,16.214,350000.0
2008-01-24 16:44:00,16.181,16.318,16.181,16.305,550000.0
2008-01-24 16:45:00,16.213,16.26,16.184,16.184,250000.0
2008-01-24 16:46:00,16.242,16.27,16.187,16.227,500000.0
2008-01-24 16:47:00,16.132,16.238,16.083,16.145,600000.0
2008-01-24 16:48:00,16.192,16.196,16.09,16.122,500000.0
2008-01-24 16:49:00,16.19,16.235,16.112,16.112,450000.0
2008-01-24 16:50:00,16.234,16.235,16.085,16.114,500000.0
2008-01-24 16:51:00,16.192,16.206,16.075,16.133,500000.0
2008-01-24 16:52:00,16.114,16.282,16.114,16.241,400000.0
2008-01-24 16:53:00,16.219,16.236,16.119,16.158,400000.0
2008-01-24 16:54:00,16.139,16.255,16.114,16.178,450000.0
2008-01-24 16:55:00,16.275,16.278,16.131,16.278,500000.0
2008-01-24 16:56:00,16.202,16.322,16.174,16.189,400000.0
2008-01-24 16:57:00,16.196,16.233,16.196,16.204,250000.0
2008-01-24 16:58:00,16.204,16.27,16.174,16.27,500000.0
2008-01-24 16:59:00,16.181,16.283,16.156,16.191,400000.0
2008-01-24 17:00:00,16.252,16.254,16.179,16.247,350000.0
2008-01-24 17:01:00,16.29,16.313,16.185,16.313,450000.0
2008-01-24 17:02:00,16.234,16.314,16.209,16.262,400000.0
2008-01-24 17:03:00,16.257,16.288,16.145,16.187,450000.0
2008-01-24 17:04:00,16.239,16.321,16.205,16.268,350000.0
2008-01-24 17:05:00,16.317,16.342,16.219,16.286,400000.0
2008-01-24 17:06:00,16.285,16.335,16.245,16.296,550000.0
2008-01-24 17:07:00,16.25,16.306,16.191,16.191,450000.0
2008-01-24 17:08:00,16.163,16.306,16.163,16.237,500000.0
2008-01-24 17:09:00,16.306,16.314,16.173,16.194,450000.0
2008-01-24 17:10:00,16.309,16.32,16.223,16.291,550000.0
2008-01-24 17:11:00,16.258,16.336,16.214,16.296,400000.0
2008-01-24 17:12:00,16.206,16.294,16.194,16.264,400000.0
2008-01-24 17:13:00,16.266,16.266,16.115,16.131,600000.0
2008-01-24 17:14:00,16.208,16.258,16.157,16.258,550000.0
2008-01-24 17:15:00,16.228,16.236,16.101,16.174,350000.0
2008-01-24 17:16:00,16.242,16.246,16.147,16.214,450000.0
2008-01-24 17:17:00,16.15,16.257,16.084,16.257,550000.0
2008-01-24 17:18:00,16.225,16.273,16.18,16.273,350000.0
2008-01-24 17:19:00,16.256,16.338,16.171,16.221,550000.0
2008-01-24 17:20:00,16.261,16.261,16.113,16.137,350000.0
2008-01-24 17:21:00,16.207,16.242,16.127,16.127,400000.0
2008-01-24 17:22:00,16.138,16.138,16.001,16.039,400000.0
2008-01-24 17:23:00,16.056,16.148,16.006,16.143,550000.0
2008-01-24 17:24:00,16.055,16.168,16.055,16.136,450000.0
2008-01-24 17:25:00,16.191,16.242,16.081,16.139,550000.0
2008-01-24 17:26:00,16.096,16.189,16.08,16.08,450000.0
2008-01-24 17:27:00,16.181,16.181,16.065,16.159,650000.0
2008-01-24 17:28:00,16.155,16.232,16.069,16.069,550000.0
2008-01-24 17:29:00,16.086,16.229,16.086,16.207,450000.0
2008-01-24 17:30:00,16.048,16.161,16.046,16.161,350000.0
2008-01-24 17:31:00,16.125,16.209,16.055,16.122,600000.0
2008-01-24 17:32:00,16.032,16.127,16.015,16.086,400000.0
2008-01-24 17:33:00,16.068,16.118,15.976,15.976,350000.0
2008-01-24 17:34:00,16.01,16.131,15.989,16.131,500000.0
2008-01-24 17:35:00,16.115,16.189,16.062,16.128,500000.0
2008-01-24 17:36:00,16.207,16.226,16.071,16.208,400000.0
2008-01-24 17:37:00,16.1,16.199,16.094,16.094,350000.0
2008-01-24 17:38:00,16.154,16.202,16.074,16.14,550000.0
2008-01-24 17:39:00,16.151,16.165,16.063,16.081,350000.0
2008-01-24 17:40:00,16.096,16.146,16.037,16.069,400000.0
2008-01-24 17:41:00,16.044,16.16,16.044,16.16,500000.0
2008-01-24 17:42:00,16.029,16.189,16.029,16.189,500000.0
2008-01-24 17:43:00,16.088,16.188,16.081,16.118,550000.0
2008-01-24 17:44:00,16.165,16.165,16.073,16.137,450000.0
2008-01-24 17:45:00,16.085,16.191,16.062,16.076,550000.0
2008-01-24 17:46:00,16.156,16.156,16.015,16.09,500000.0
2008-01-24 17:47:00,16.097,16.111,15.968,16.111,550000.0
2008-01-24 17:48:00,16.128,16.151,16.042,16.151,400000.0
2008-01-24 17:49:00,16.03,16.187,16.03,16.152,650000.0
2008-01-24 17:50:00,16.127,16.141,16.013,16.013,550000.0
2008-01-24 17:51:00,16.068,16.161,16.061,16.097,450000.0
2008-01-24 17:52:00,16.074,16.167,16.02,16.027,500000.0
2008-01-24 17:53:00,16.126,16.208,16.09,16.09,500000.0
2008-01-24 17:54:00,16.086,16.167,16.083,16.121,350000.0
2008-01-24 17:55:00,16.072,16.174,16.039,16.057,550000.0
2008-01-24 17:56:00,16.082,16.178,16.057,16.13,500000.0
2008-01-24 17:57:00,16.052,16.156,16.052,16.055,400000.0
2008-01-24 17:58:00,16.044,16.172,16.044,16.121,400000.0
2008-01-24 17:59:00,16.033,16.152,16.028,16.152,350000.0
2008-01-24 18:00:00,16.121,16.157,16.026,16.026,400000.0
2008-01-24 18:01:00,16.142,16.176,16.049,16.116,500000.0
2008-01-24 18:02:00,16.074,16.159,16.012,16.159,450000.0
2008-01-24 18:03:00,16.095,16.131,16.017,16.121,350000.0
2008-01-24 18:04:00,16.167,16.167,16.054,16.054,450000.0
2008-01-24 18:05:00,16.127,16.174,16.039,16.091,750000.0
2008-01-24 18:06:00,16.078,16.173,16.016,16.173,350000.0
2008-01-24 18:07:00,16.152,16.152,16.017,16.044,550000.0
2008-01-24 18:08:00,16.117,16.235,16.091,16.127,500000.0
2008-01-24 18:09:00,16.113,16.191,16.048,16.111,350000.0
2008-01-24 18:10:00,16.145,16.206,16.087,16.206,400000.0
2008-01-24 18:11:00,16.084,16.22,16.052,16.187,450000.0
2008-01-24 18:12:00,16.212,16.212,16.074,16.177,400000.0
2008-01-24 18:13:00,16.104,16.213,16.104,16.143,250000.0
2008-01-24 18:14:00,16.111,16.223,16.111,16.203,400000.0
2008-01-24 18:15:00,16.202,16.202,16.102,16.102,450000.0
2008-01-24 18:16:00,16.161,16.181,16.093,16.14,350000.0
2008-01-24 18:17:00,16.091,16.257,16.091,16.104,400000.0
2008-01-24 18:18:00,16.148,16.194,16.072,16.157,500000.0
2008-01-24 18:19:00,16.119,16.192,16.075,16.192,500000.0
2008-01-24 18:20:00,16.057,16.183,16.035,16.149,400000.0
2008-01-24 18:21:00,16.129,16.199,16.082,16.147,550000.0
2008-01-24 18:22:00,16.133,16.189,16.055,16.164,500000.0
2008-01-24 18:23:00,16.189,16.189,16.093,16.178,400000.0
2008-01-24 18:24:00,16.175,16.175,16.027,16.068,550000.0
2008-01-24 18:25:00,16.14,16.172,16.052,16.124,450000.0
2008-01-24 18:26:00,16.185,16.228,16.128,16.228,350000.0
2008-01-24 18:27:00,16.196,16.212,16.09,16.172,350000.0
2008-01-24 18:28:00,16.2,16.204,16.1,16.196,350000.0
2008-01-24 18:29:00,16.132,16.209,16.077,16.132,450000.0
2008-01-24 18:30:00,16.178,16.204,16.082,16.154,450000.0
2008-01-24 18:31:00,16.105,16.179,16.05,16.091,1550000.0
2008-01-24 18:32:00,16.098,16.198,16.063,16.111,450000.0
2008-01-24 18:33:00,16.055,16.155,16.055,16.092,400000.0
2008-01-24 18:34:00,16.121,16.212,16.082,16.122,550000.0
2008-01-24 18:35:00,16.114,16.179,16.114,16.14,350000.0
2008-01-24 18:36:00,16.117,16.197,16.059,16.105,500000.0
2008-01-24 18:37:00,16.098,16.191,16.072,16.178,400000.0
2008-01-24 18:38:00,16.145,16.189,16.06,16.123,450000.0
2008-01-24 18:39:00,16.165,16.193,16.071,16.193,400000.0
2008-01-24 18:40:00,16.181,16.181,16.089,16.178,350000.0
2008-01-24 18:41:00,16.188,16.244,16.103,16.209,500000.0
2008-01-24 18:42:00,16.141,16.148,16.05,16.05,400000.0
2008-01-24 18:43:00,16.196,16.196,16.077,16.077,300000.0
2008-01-24 18:44:00,16.148,16.194,16.048,16.17,500000.0
2008-01-24 18:45:00,16.153,16.187,16.08,16.08,400000.0
2008-01-24 18:46:00,16.201,16.228,16.07,16.186,550000.0
2008-01-24 18:47:00,16.156,16.195,16.072,16.11,550000.0
2008-01-24 18:48:00,16.192,16.237,16.101,16.123,400000.0
2008-01-24 18:49:00,16.152,16.244,16.152,16.242,400000.0
2008-01-24 18:50:00,16.273,16.288,16.139,16.265,350000.0
2008-01-24 18:51:00,16.267,16.292,16.14,16.291,550000.0
2008-01-24 18:52:00,16.216,16.258,16.107,16.258,550000.0
2008-01-24 18:53:00,16.201,16.29,16.176,16.251,450000.0
2008-01-24 18:54:00,16.188,16.272,16.188,16.272,400000.0
2008-01-24 18:55:00,16.24,16.272,16.183,16.193,400000.0
2008-01-24 18:56:00,16.203,16.204,16.132,16.181,450000.0
2008-01-24 18:57:00,16.259,16.263,16.117,16.235,450000.0
2008-01-24 18:58:00,16.238,16.256,16.172,16.256,1250000.0
2008-01-24 18:59:00,16.201,16.254,16.201,16.226,450000.0
2008-01-24 19:00:00,16.213,16.302,16.165,16.261,350000.0
2008-01-24 19:01:00,16.192,16.244,16.149,16.208,500000.0
2008-01-24 19:02:00,16.259,16.259,16.123,16.17,300000.0
2008-01-24 19:03:00,16.27,16.27,16.157,16.222,350000.0
2008-01-24 19:04:00,16.165,16.236,16.116,16.207,450000.0
2008-01-24 19:05:00,16.137,16.236,16.126,16.138,350000.0
2008-01-24 19:06:00,16.214,16.214,16.066,16.114,400000.0
2008-01-24 19:07:00,16.232,16.232,16.086,16.086,250000.0
2008-01-24 19:08:00,16.227,16.256,16.157,16.17,400000.0
2008-01-24 19:09:00,16.143,16.241,16.141,16.159,550000.0
2008-01-24 19:10:00,16.221,16.268,16.146,16.229,550000.0
2008-01-24 19:11:00,16.126,16.249,16.126,16.249,500000.0
2008-01-24 19:12:00,16.159,16.253,16.159,16.226,350000.0
2008-01-24 19:13:00,16.234,16.24,16.12,16.155,550000.0
2008-01-24 19:14:00,16.185,16.297,16.169,16.224,550000.0
2008-01-24 19:15:00,16.206,16.254,16.123,16.151,350000.0
2008-01-24 19:16:00,16.257,16.257,16.176,16.198,350000.0
2008-01-24 19:17:00,16.218,16.258,16.162,16.228,500000.0
2008-01-24 19:18:00,16.162,16.294,16.155,16.207,350000.0
2008-01-24 19:19:00,16.226,16.256,16.127,16.253,350000.0
2008-01-24 19:20:00,16.206,16.21,16.101,16.163,350000.0
2008-01-24 19:21:00,16.207,16.216,16.136,16.215,500000.0
2008-01-24 19:22:00,16.218,16.235,16.115,16.139,400000.0
2008-01-24 19:23:00,16.189,16.236,16.098,16.225,350000.0
2008-01-24 19:24:00,16.2,16.24,16.11,16.201,550000.0
2008-01-24 19:25:00,16.189,16.198,16.086,16.098,400000.0
2008-01-24 19:26:00,16.202,16.244,16.09,16.163,550000.0
2008-01-24 19:27:00,16.08,16.193,16.08,16.183,350000.0
2008-01-24 19:28:00,16.073,16.217,16.059,16.059,400000.0
2008-01-24 19:29:00,16.2,16.21,16.096,16.096,500000.0
2008-01-24 19:30:00,16.136,16.264,16.088,16.088,400000.0
2008-01-24 19:31:00,16.147,16.19,16.061,16.144,550000.0
2008-01-24 19:32:00,16.112,16.204,16.112,16.134,400000.0
2008-01-24 19:33:00,16.211,16.213,16.091,16.157,400000.0
2008-01-24 19:34:00,16.206,16.209,16.124,16.209,400000.0
2008-01-24 19:35:00,16.223,16.223,16.064,16.13,400000.0
2008-01-24 19:36:00,16.098,16.206,16.086,16.086,400000.0
2008-01-24 19:37:00,16.097,16.217,16.097,16.173,550000.0
2008-01-24 19:38:00,16.097,16.203,16.07,16.203,400000.0
2008-01-24 19:39:00,16.213,16.253,16.118,16.137,400000.0
2008-01-24 19:40:00,16.115,16.211,16.115,16.18,400000.0
2008-01-24 19:41:00,16.156,16.204,16.06,16.204,500000.0
2008-01-24 19:42:00,16.145,16.216,16.076,16.076,400000.0
2008-01-24 19:43:00,16.17,16.189,16.078,16.176,350000.0
2008-01-24 19:44:00,16.196,16.196,16.079,16.172,350000.0
2008-01-24 19:45:00,16.206,16.217,16.075,16.155,400000.0
2008-01-24 19:46:00,16.105,16.187,16.105,16.122,400000.0
2008-01-24 19:47:00,16.201,16.201,16.061,16.101,550000.0
2008-01-24 19:48:00,16.2,16.208,16.089,16.135,400000.0
2008-01-24 19:49:00,16.164,16.22,16.137,16.16,350000.0
2008-01-24 19:50:00,16.204,16.204,16.044,16.114,550000.0
2008-01-24 19:51:00,16.194,16.21,16.067,16.092,500000.0
2008-01-24 19:52:00,16.171,16.188,16.07,16.188,350000.0
2008-01-24 19:53:00,16.204,16.204,16.091,16.126,350000.0
2008-01-24 19:54:00,16.212,16.243,16.106,16.106,450000.0
2008-01-24 19:55:00,16.171,16.207,16.068,16.134,500000.0
2008-01-24 19:56:00,16.13,16.242,16.114,16.19,350000.0
2008-01-24 19:57:00,16.228,16.256,16.099,16.125,400000.0
2008-01-24 19:58:00,16.266,16.266,16.148,16.216,550000.0
2008-01-24 19:59:00,16.211,16.252,16.127,16.138,500000.0
2008-01-24 20:00:00,16.184,16.249,16.133,16.207,450000.0
2008-01-24 20:01:00,16.21,16.226,16.143,16.223,500000.0
2008-01-24 20:02:00,16.153,16.241,16.104,16.171,550000.0
2008-01-24 20:03:00,16.264,16.264,16.163,16.186,450000.0
2008-01-24 20:04:00,16.255,16.255,16.232,16.247,200000.0
2008-01-24 20:05:00,16.174,16.239,16.13,16.22,400000.0
2008-01-24 20:06:00,16.217,16.217,16.085,16.209,350000.0
2008-01-24 20:07:00,16.165,16.224,16.142,16.205,400000.0
2008-01-24 20:08:00,16.159,16.235,16.096,16.096,450000.0
2008-01-24 20:09:00,16.182,16.227,16.121,16.227,450000.0
2008-01-24 20:10:00,16.19,16.22,16.145,16.191,300000.0
2008-01-24 20:11:00,16.181,16.218,16.06,16.117,500000.0
2008-01-24 20:12:00,16.112,16.281,16.112,16.158,350000.0
2008-01-24 20:13:00,16.104,16.254,16.104,16.199,550000.0
2008-01-24 20:14:00,16.251,16.251,16.135,16.158,550000.0
2008-01-24 20:15:00,16.249,16.249,16.154,16.218,400000.0
2008-01-24 20:16:00,16.134,16.202,16.124,16.131,350000.0
2008-01-24 20:17:00,16.241,16.241,16.123,16.168,500000.0
2008-01-24 20:18:00,16.201,16.228,16.123,16.202,450000.0
2008-01-24 20:19:00,16.201,16.201,16.128,16.161,350000.0
2008-01-24 20:20:00,16.207,16.209,16.093,16.209,400000.0
2008-01-24 20:21:00,16.169,16.212,16.108,16.212,400000.0
2008-01-24 20:22:00,16.23,16.247,16.114,16.114,400000.0
2008-01-24 20:23:00,16.221,16.229,16.103,16.104,550000.0
2008-01-24 20:24:00,16.246,16.273,16.183,16.224,550000.0
2008-01-24 20:25:00,16.208,16.212,16.131,16.17,350000.0
2008-01-24 20:26:00,16.151,16.261,16.135,16.139,350000.0
2008-01-24 20:27:00,16.112,16.246,16.1,16.246,350000.0
2008-01-24 20:28:00,16.195,16.241,16.144,16.241,300000.0
2008-01-24 20:29:00,16.126,16.23,16.1,16.156,550000.0
2008-01-24 20:30:00,16.224,16.274,16.151,16.233,550000.0
2008-01-24 20:31:00,16.161,16.231,16.119,16.183,350000.0
2008-01-24 20:32:00,16.158,16.221,16.158,16.206,150000.0
2008-01-24 20:33:00,16.208,16.263,16.17,16.184,350000.0
2008-01-24 20:35:00,16.233,16.246,16.167,16.2,400000.0
2008-01-24 20:36:00,16.223,16.241,16.149,16.149,200000.0
2008-01-24 20:37:00,16.193,16.288,16.193,16.211,250000.0
2008-01-24 20:38:00,16.231,16.298,16.222,16.263,350000.0
2008-01-24 20:39:00,16.297,16.297,16.163,16.216,250000.0
2008-01-24 20:40:00,16.279,16.279,16.157,16.212,300000.0
2008-01-24 20:41:00,16.185,16.293,16.185,16.277,400000.0
2008-01-24 20:42:00,16.231,16.282,16.134,16.257,550000.0
2008-01-24 20:43:00,16.243,16.258,16.209,16.231,250000.0
2008-01-24 20:44:00,16.286,16.286,16.175,16.175,150000.0
2008-01-24 20:45:00,16.192,16.255,16.145,16.145,400000.0
2008-01-24 20:46:00,16.184,16.28,16.111,16.28,300000.0
2008-01-24 20:48:00,16.174,16.287,16.149,16.267,350000.0
2008-01-24 20:49:00,16.156,16.287,16.156,16.237,300000.0
2008-01-24 20:50:00,16.309,16.309,16.163,16.205,350000.0
2008-01-24 20:51:00,16.287,16.287,16.2,16.249,400000.0
2008-01-24 20:52:00,16.157,16.258,16.147,16.251,400000.0
2008-01-24 20:53:00,16.2,16.273,16.2,16.239,250000.0
2008-01-24 20:54:00,16.273,16.306,16.187,16.187,300000.0
2008-01-24 20:55:00,16.178,16.307,16.159,16.301,400000.0
2008-01-24 20:56:00,16.28,16.302,16.218,16.257,500000.0
2008-01-24 20:57:00,16.268,16.268,16.161,16.252,200000.0
2008-01-24 20:58:00,16.244,16.298,16.163,16.296,300000.0
2008-01-24 20:59:00,16.199,16.329,16.176,16.191,500000.0
2008-01-24 21:00:00,16.241,16.29,16.178,16.178,400000.0
2008-01-24 21:01:00,16.272,16.272,16.223,16.233,300000.0
2008-01-24 21:02:00,16.183,16.233,16.183,16.233,350000.0
2008-01-24 21:03:00,16.264,16.284,16.221,16.251,250000.0
2008-01-24 21:04:00,16.255,16.294,16.168,16.267,350000.0
2008-01-24 21:05:00,16.164,16.296,16.157,16.26,250000.0
2008-01-24 21:06:00,16.228,16.285,16.228,16.248,350000.0
2008-01-24 21:07:00,16.313,16.351,16.184,16.184,450000.0
2008-01-24 21:08:00,16.26,16.321,16.199,16.207,300000.0
2008-01-24 21:09:00,16.183,16.348,16.183,16.213,450000.0
2008-01-24 21:10:00,16.232,16.295,16.164,16.228,400000.0
2008-01-24 21:11:00,16.243,16.295,16.207,16.207,350000.0
2008-01-24 21:12:00,16.222,16.297,16.151,16.23,550000.0
2008-01-24 21:13:00,16.282,16.282,16.157,16.253,300000.0
2008-01-24 21:14:00,16.236,16.287,16.166,16.287,350000.0
2008-01-24 21:15:00,16.209,16.277,16.175,16.27,250000.0
2008-01-24 21:16:00,16.254,16.32,16.157,16.184,400000.0
2008-01-24 21:17:00,16.295,16.326,16.217,16.263,450000.0
2008-01-24 21:18:00,16.2,16.336,16.197,16.286,600000.0
2008-01-24 21:19:00,16.265,16.371,16.265,16.353,350000.0
2008-01-24 21:20:00,16.209,16.339,16.209,16.249,450000.0
2008-01-24 21:21:00,16.28,16.375,16.28,16.361,600000.0
2008-01-24 21:22:00,16.274,16.353,16.238,16.333,350000.0
2008-01-24 21:23:00,16.323,16.323,16.197,16.297,300000.0
2008-01-24 21:24:00,16.3,16.348,16.214,16.261,400000.0
2008-01-24 21:25:00,16.273,16.275,16.218,16.275,250000.0
2008-01-24 21:26:00,16.206,16.307,16.174,16.307,400000.0
2008-01-24 21:27:00,16.344,16.344,16.179,16.257,350000.0
2008-01-24 21:28:00,16.298,16.298,16.21,16.21,400000.0
2008-01-24 21:29:00,16.269,16.373,16.233,16.272,600000.0
2008-01-24 21:30:00,16.235,16.346,16.235,16.282,250000.0
2008-01-24 21:31:00,16.322,16.342,16.322,16.342,100000.0
2008-01-24 21:32:00,16.322,16.399,16.241,16.374,500000.0
2008-01-24 21:33:00,16.241,16.399,16.241,16.264,350000.0
2008-01-24 21:34:00,16.251,16.388,16.251,16.378,400000.0
2008-01-24 21:35:00,16.349,16.381,16.333,16.334,350000.0
2008-01-24 21:36:00,16.302,16.322,16.302,16.322,100000.0
2008-01-24 21:37:00,16.293,16.379,16.253,16.372,350000.0
2008-01-24 21:38:00,16.23,16.363,16.211,16.267,500000.0
2008-01-24 21:39:00,16.261,16.409,16.261,16.277,400000.0
2008-01-24 21:40:00,16.305,16.318,16.288,16.318,150000.0
2008-01-24 21:41:00,16.249,16.322,16.249,16.321,450000.0
2008-01-24 21:42:00,16.367,16.367,16.254,16.294,550000.0
2008-01-24 21:43:00,16.35,16.368,16.21,16.279,350000.0
2008-01-24 21:44:00,16.358,16.358,16.194,16.223,300000.0
2008-01-24 21:45:00,16.372,16.372,16.255,16.366,600000.0
2008-01-24 21:46:00,16.265,16.359,16.265,16.284,300000.0
2008-01-24 21:47:00,16.265,16.366,16.247,16.354,350000.0
2008-01-24 21:48:00,16.293,16.341,16.228,16.282,350000.0
2008-01-24 21:49:00,16.274,16.351,16.236,16.255,450000.0
2008-01-24 21:50:00,16.269,16.352,16.217,16.274,550000.0
2008-01-24 21:51:00,16.295,16.36,16.27,16.351,300000.0
2008-01-24 21:52:00,16.264,16.287,16.231,16.287,200000.0
2008-01-24 21:53:00,16.28,16.336,16.277,16.335,300000.0
2008-01-24 21:54:00,16.183,16.216,16.183,16.216,100000.0
2008-01-24 21:55:00,16.204,16.348,16.196,16.27,400000.0
2008-01-24 21:56:00,16.243,16.346,16.225,16.263,400000.0
2008-01-24 21:57:00,16.209,16.272,16.209,16.241,200000.0
2008-01-24 21:58:00,16.322,16.322,16.226,16.284,400000.0
2008-01-24 21:59:00,16.264,16.349,16.247,16.324,500000.0
2008-01-24 22:00:00,16.335,16.335,16.209,16.254,350000.0
2008-01-24 22:01:00,16.321,16.372,16.246,16.246,350000.0
2008-01-24 22:02:00,16.217,16.293,16.197,16.266,400000.0
2008-01-24 22:03:00,16.328,16.328,16.201,16.226,350000.0
2008-01-24 22:04:00,16.202,16.332,16.202,16.332,100000.0
2008-01-24 22:05:00,16.309,16.351,16.272,16.272,300000.0
2008-01-24 22:06:00,16.341,16.341,16.328,16.328,100000.0
2008-01-24 22:08:00,16.341,16.341,16.24,16.328,150000.0
2008-01-24 22:09:00,16.336,16.336,16.205,16.248,300000.0
2008-01-24 22:10:00,16.34,16.345,16.28,16.28,300000.0
2008-01-24 22:11:00,16.308,16.348,16.258,16.347,400000.0
2008-01-24 22:12:00,16.347,16.359,16.274,16.31,400000.0
2008-01-24 22:13:00,16.224,16.325,16.192,16.316,400000.0
2008-01-24 22:14:00,16.248,16.299,16.248,16.299,100000.0
2008-01-24 22:15:00,16.25,16.355,16.246,16.248,550000.0
2008-01-24 22:16:00,16.337,16.353,16.265,16.323,300000.0
2008-01-24 22:17:00,16.322,16.33,16.192,16.33,350000.0
2008-01-24 22:18:00,16.323,16.329,16.261,16.314,300000.0
2008-01-24 22:19:00,16.267,16.347,16.243,16.344,450000.0
2008-01-24 22:20:00,16.244,16.334,16.187,16.334,400000.0
2008-01-24 22:21:00,16.331,16.331,16.185,16.192,500000.0
2008-01-24 22:22:00,16.256,16.349,16.245,16.313,350000.0
2008-01-24 22:23:00,16.248,16.39,16.248,16.3,500000.0
2008-01-24 22:24:00,16.227,16.321,16.227,16.262,200000.0
2008-01-24 22:25:00,16.306,16.353,16.306,16.353,100000.0
2008-01-24 22:26:00,16.326,16.326,16.162,16.222,350000.0
2008-01-24 22:27:00,16.323,16.327,16.193,16.327,400000.0
2008-01-24 22:28:00,16.263,16.316,16.263,16.316,100000.0
2008-01-24 22:29:00,16.332,16.354,16.262,16.308,350000.0
2008-01-24 22:30:00,16.282,16.335,16.256,16.333,250000.0
2008-01-24 22:31:00,16.294,16.379,16.224,16.325,550000.0
2008-01-24 22:32:00,16.277,16.286,16.277,16.286,100000.0
2008-01-24 22:34:00,16.337,16.339,16.193,16.249,500000.0
2008-01-24 22:36:00,16.246,16.346,16.215,16.305,350000.0
2008-01-24 22:38:00,16.264,16.366,16.264,16.366,200000.0
2008-01-24 22:40:00,16.351,16.356,16.249,16.326,300000.0
2008-01-24 22:41:00,16.35,16.367,16.26,16.329,350000.0
2008-01-24 22:42:00,16.344,16.401,16.256,16.351,550000.0
2008-01-24 22:43:00,16.383,16.401,16.299,16.315,350000.0
2008-01-24 22:44:00,16.352,16.415,16.309,16.34,600000.0
2008-01-24 22:45:00,16.277,16.417,16.277,16.317,200000.0
2008-01-24 22:46:00,16.322,16.387,16.28,16.309,300000.0
2008-01-24 22:47:00,16.331,16.36,16.248,16.36,350000.0
2008-01-24 22:48:00,16.303,16.359,16.26,16.359,700000.0
2008-01-24 22:49:00,16.311,16.391,16.311,16.361,200000.0
2008-01-24 22:50:00,16.334,16.398,16.325,16.325,550000.0
2008-01-24 22:51:00,16.396,16.4,16.322,16.364,350000.0
2008-01-24 22:52:00,16.279,16.393,16.279,16.393,100000.0
2008-01-24 22:53:00,16.353,16.389,16.29,16.29,500000.0
2008-01-24 22:54:00,16.296,16.388,16.29,16.348,550000.0
2008-01-24 22:55:00,16.368,16.368,16.286,16.321,300000.0
2008-01-24 22:56:00,16.316,16.417,16.303,16.303,400000.0
2008-01-24 22:57:00,16.397,16.397,16.305,16.389,350000.0
2008-01-24 22:58:00,16.288,16.386,16.275,16.386,250000.0
2008-01-24 22:59:00,16.359,16.378,16.286,16.329,450000.0
2008-01-24 23:00:00,16.351,16.354,16.227,16.34,300000.0
2008-01-24 23:01:00,16.325,16.422,16.309,16.309,550000.0
2008-01-24 23:02:00,16.358,16.39,16.275,16.275,450000.0
2008-01-24 23:03:00,16.32,16.32,16.259,16.297,250000.0
2008-01-24 23:04:00,16.288,16.398,16.279,16.398,200000.0
2008-01-24 23:07:00,16.284,16.386,16.284,16.386,200000.0
2008-01-24 23:10:00,16.304,16.304,16.288,16.288,100000.0
2008-01-24 23:11:00,16.272,16.356,16.272,16.355,150000.0
2008-01-24 23:12:00,16.393,16.393,16.274,16.297,350000.0
2008-01-24 23:13:00,16.378,16.396,16.299,16.339,400000.0
2008-01-24 23:14:00,16.298,16.376,16.267,16.326,350000.0
2008-01-24 23:15:00,16.289,16.339,16.264,16.264,200000.0
2008-01-24 23:16:00,16.349,16.366,16.278,16.366,150000.0
2008-01-24 23:17:00,16.358,16.409,16.316,16.394,550000.0
2008-01-24 23:18:00,16.344,16.344,16.318,16.318,100000.0
2008-01-24 23:19:00,16.376,16.391,16.297,16.297,350000.0
2008-01-24 23:20:00,16.34,16.34,16.264,16.264,100000.0
2008-01-24 23:21:00,16.358,16.39,16.358,16.39,100000.0
2008-01-24 23:22:00,16.334,16.358,16.296,16.296,250000.0
2008-01-24 23:24:00,16.385,16.385,16.284,16.284,350000.0
2008-01-24 23:25:00,16.341,16.389,16.341,16.389,100000.0
2008-01-24 23:26:00,16.28,16.28,16.28,16.28,50000.0
2008-01-24 23:27:00,16.322,16.322,16.283,16.321,150000.0
2008-01-24 23:28:00,16.282,16.282,16.282,16.282,50000.0
2008-01-24 23:29:00,16.342,16.35,16.342,16.35,100000.0
2008-01-24 23:30:00,16.294,16.331,16.294,16.304,200000.0
2008-01-24 23:31:00,16.371,16.392,16.275,16.376,400000.0
2008-01-24 23:33:00,16.314,16.314,16.289,16.289,100000.0
2008-01-24 23:34:00,16.346,16.369,16.253,16.32,550000.0
2008-01-24 23:35:00,16.404,16.404,16.303,16.352,350000.0
2008-01-24 23:36:00,16.401,16.401,16.401,16.401,50000.0
2008-01-24 23:37:00,16.271,16.271,16.271,16.271,50000.0
2008-01-24 23:39:00,16.329,16.404,16.262,16.368,550000.0
2008-01-24 23:40:00,16.302,16.395,16.302,16.378,350000.0
2008-01-24 23:41:00,16.35,16.396,16.35,16.396,100000.0
2008-01-24 23:43:00,16.321,16.39,16.284,16.332,400000.0
2008-01-24 23:44:00,16.293,16.4,16.293,16.372,250000.0
2008-01-24 23:45:00,16.282,16.282,16.282,16.282,50000.0
2008-01-24 23:46:00,16.291,16.405,16.254,16.359,400000.0
2008-01-24 23:47:00,16.274,16.353,16.274,16.343,250000.0
2008-01-24 23:48:00,16.29,16.404,16.29,16.404,100000.0
2008-01-24 23:49:00,16.386,16.403,16.386,16.403,100000.0
2008-01-24 23:50:00,16.386,16.414,16.305,16.331,350000.0
2008-01-24 23:51:00,16.255,16.381,16.255,16.262,300000.0
2008-01-24 23:52:00,16.307,16.426,16.307,16.36,350000.0
2008-01-24 23:53:00,16.366,16.415,16.3,16.333,350000.0
2008-01-24 23:55:00,16.393,16.393,16.247,16.3,550000.0
2008-01-24 23:56:00,16.355,16.355,16.275,16.326,250000.0
2008-01-24 23:57:00,16.371,16.42,16.283,16.408,400000.0
2008-01-24 23:58:00,16.367,16.392,16.287,16.391,500000.0
2008-01-25 00:00:00,16.244,16.384,16.244,16.313,550000.0
2008-01-25 00:02:00,16.318,16.318,16.287,16.287,100000.0
2008-01-25 00:04:00,16.398,16.398,16.281,16.284,350000.0
2008-01-25 00:09:00,16.389,16.406,16.263,16.313,500000.0
2008-01-25 00:10:00,16.397,16.406,16.259,16.261,450000.0
2008-01-25 00:11:00,16.362,16.407,16.293,16.317,400000.0
2008-01-25 00:13:00,16.353,16.353,16.319,16.319,100000.0
2008-01-25 00:17:00,16.397,16.397,16.305,16.388,150000.0
2008-01-25 00:20:00,16.384,16.384,16.313,16.313,150000.0
2008-01-25 00:29:00,16.326,16.399,16.274,16.274,500000.0
2008-01-25 00:30:00,16.261,16.393,16.244,16.244,850000.0
2008-01-25 00:31:00,16.336,16.336,16.31,16.31,100000.0
2008-01-25 00:40:00,16.292,16.394,16.292,16.394,200000.0
2008-01-25 00:41:00,16.305,16.36,16.249,16.249,300000.0
2008-01-25 00:49:00,16.341,16.341,16.303,16.303,100000.0
2008-01-25 00:50:00,16.349,16.392,16.251,16.317,400000.0
2008-01-25 00:53:00,16.376,16.388,16.27,16.318,350000.0
2008-01-25 00:55:00,16.381,16.413,16.316,16.364,350000.0
2008-01-25 00:59:00,16.395,16.433,16.308,16.356,350000.0
2008-01-25 01:00:00,16.307,16.395,16.307,16.356,400000.0
2008-01-25 01:01:00,16.364,16.406,16.33,16.33,300000.0
2008-01-25 01:02:00,16.346,16.397,16.324,16.397,150000.0
2008-01-25 01:05:00,16.366,16.39,16.286,16.357,300000.0
2008-01-25 01:07:00,16.328,16.419,16.328,16.348,250000.0
2008-01-25 01:08:00,16.328,16.394,16.289,16.324,550000.0
2008-01-25 01:10:00,16.356,16.356,16.226,16.305,300000.0
2008-01-25 01:18:00,16.329,16.333,16.292,16.294,200000.0
2008-01-25 01:19:00,16.333,16.354,16.285,16.288,400000.0
2008-01-25 01:20:00,16.336,16.336,16.297,16.297,100000.0
2008-01-25 01:21:00,16.302,16.361,16.24,16.361,500000.0
2008-01-25 01:22:00,16.307,16.342,16.194,16.226,500000.0
2008-01-25 01:23:00,16.233,16.279,16.233,16.24,150000.0
2008-01-25 01:24:00,16.228,16.319,16.223,16.319,350000.0
2008-01-25 01:25:00,16.284,16.284,16.284,16.284,50000.0
2008-01-25 01:26:00,16.339,16.339,16.285,16.285,100000.0
2008-01-25 01:29:00,16.325,16.325,16.257,16.257,100000.0
2008-01-25 01:30:00,16.252,16.362,16.235,16.235,350000.0
2008-01-25 01:35:00,16.269,16.355,16.269,16.293,400000.0
2008-01-25 01:36:00,16.339,16.339,16.292,16.292,150000.0
2008-01-25 01:37:00,16.287,16.287,16.287,16.287,100000.0
2008-01-25 01:39:00,16.357,16.357,16.215,16.283,500000.0
2008-01-25 01:40:00,16.365,16.37,16.34,16.37,150000.0
2008-01-25 01:41:00,16.26,16.281,16.26,16.281,100000.0
2008-01-25 01:42:00,16.282,16.362,16.259,16.349,300000.0
2008-01-25 01:43:00,16.275,16.333,16.275,16.333,100000.0
2008-01-25 01:45:00,16.326,16.326,16.324,16.324,100000.0
2008-01-25 01:46:00,16.334,16.358,16.334,16.358,100000.0
2008-01-25 01:47:00,16.329,16.329,16.326,16.326,200000.0
2008-01-25 01:48:00,16.258,16.334,16.258,16.334,350000.0
2008-01-25 01:49:00,16.339,16.358,16.279,16.316,350000.0
2008-01-25 01:50:00,16.305,16.346,16.239,16.321,550000.0
2008-01-25 01:53:00,16.31,16.344,16.238,16.344,450000.0
2008-01-25 01:54:00,16.284,16.284,16.224,16.224,100000.0
2008-01-25 01:55:00,16.35,16.387,16.28,16.313,450000.0
2008-01-25 01:56:00,16.376,16.376,16.292,16.351,350000.0
2008-01-25 01:57:00,16.335,16.34,16.215,16.277,350000.0
2008-01-25 01:58:00,16.252,16.359,16.252,16.359,150000.0
2008-01-25 02:00:00,16.34,16.34,16.281,16.281,100000.0
2008-01-25 02:01:00,16.374,16.374,16.283,16.283,100000.0
2008-01-25 02:02:00,16.297,16.407,16.297,16.391,200000.0
2008-01-25 02:03:00,16.31,16.393,16.249,16.249,300000.0
2008-01-25 02:06:00,16.272,16.374,16.272,16.374,200000.0
2008-01-25 02:07:00,16.278,16.357,16.241,16.241,300000.0
2008-01-25 02:08:00,16.229,16.319,16.229,16.247,200000.0
2008-01-25 02:09:00,16.33,16.407,16.251,16.251,700000.0
2008-01-25 02:10:00,16.253,16.268,16.253,16.268,100000.0
2008-01-25 02:11:00,16.329,16.329,16.19,16.241,150000.0
2008-01-25 02:13:00,16.213,16.281,16.18,16.18,200000.0
2008-01-25 02:14:00,16.295,16.295,16.265,16.265,100000.0
2008-01-25 02:15:00,16.287,16.316,16.26,16.26,300000.0
2008-01-25 02:16:00,16.303,16.347,16.195,16.285,400000.0
2008-01-25 02:17:00,16.256,16.308,16.179,16.179,450000.0
2008-01-25 02:18:00,16.321,16.329,16.256,16.305,400000.0
2008-01-25 02:19:00,16.266,16.328,16.22,16.328,350000.0
2008-01-25 02:20:00,16.229,16.328,16.188,16.328,350000.0
2008-01-25 02:21:00,16.252,16.276,16.252,16.276,100000.0
2008-01-25 02:22:00,16.243,16.332,16.224,16.271,450000.0
2008-01-25 02:23:00,16.207,16.326,16.207,16.291,500000.0
2008-01-25 02:24:00,16.246,16.341,16.246,16.285,400000.0
2008-01-25 02:25:00,16.313,16.313,16.2,16.284,550000.0
2008-01-25 02:26:00,16.258,16.335,16.258,16.335,100000.0
2008-01-25 02:27:00,16.331,16.331,16.181,16.28,300000.0
2008-01-25 02:28:00,16.261,16.292,16.258,16.284,200000.0
2008-01-25 02:29:00,16.348,16.391,16.252,16.252,400000.0
2008-01-25 02:30:00,16.249,16.329,16.196,16.293,500000.0
2008-01-25 02:31:00,16.271,16.353,16.271,16.294,350000.0
2008-01-25 02:32:00,16.284,16.342,16.284,16.305,400000.0
2008-01-25 02:33:00,16.255,16.337,16.255,16.273,350000.0
2008-01-25 02:34:00,16.312,16.347,16.281,16.301,350000.0
2008-01-25 02:35:00,16.34,16.394,16.316,16.394,400000.0
2008-01-25 02:36:00,16.282,16.388,16.282,16.343,350000.0
2008-01-25 02:37:00,16.35,16.381,16.298,16.298,350000.0
2008-01-25 02:38:00,16.274,16.382,16.241,16.329,250000.0
2008-01-25 02:39:00,16.374,16.374,16.227,16.346,250000.0
2008-01-25 02:40:00,16.335,16.391,16.303,16.303,300000.0
2008-01-25 02:41:00,16.311,16.405,16.311,16.325,300000.0
2008-01-25 02:42:00,16.389,16.416,16.32,16.388,350000.0
2008-01-25 02:43:00,16.386,16.39,16.272,16.272,400000.0
2008-01-25 02:44:00,16.362,16.422,16.301,16.422,400000.0
2008-01-25 02:45:00,16.415,16.415,16.282,16.406,350000.0
2008-01-25 02:46:00,16.405,16.405,16.27,16.324,350000.0
2008-01-25 02:47:00,16.422,16.427,16.284,16.417,300000.0
2008-01-25 02:48:00,16.356,16.438,16.322,16.351,500000.0
2008-01-25 02:49:00,16.385,16.402,16.344,16.344,250000.0
2008-01-25 02:50:00,16.345,16.419,16.334,16.419,450000.0
2008-01-25 02:51:00,16.379,16.384,16.313,16.344,500000.0
2008-01-25 02:52:00,16.309,16.404,16.309,16.388,400000.0
2008-01-25 02:53:00,16.343,16.39,16.321,16.321,300000.0
2008-01-25 02:54:00,16.361,16.361,16.341,16.341,100000.0
2008-01-25 02:55:00,16.343,16.413,16.263,16.356,300000.0
2008-01-25 02:57:00,16.361,16.361,16.285,16.346,350000.0
2008-01-25 02:58:00,16.356,16.387,16.269,16.29,450000.0
2008-01-25 02:59:00,16.348,16.398,16.348,16.398,300000.0
2008-01-25 03:00:00,16.371,16.371,16.292,16.294,650000.0
2008-01-25 03:01:00,16.306,16.307,16.306,16.307,150000.0
2008-01-25 03:02:00,16.397,16.397,16.397,16.397,50000.0
2008-01-25 03:03:00,16.35,16.366,16.322,16.322,150000.0
2008-01-25 03:04:00,16.293,16.358,16.293,16.358,100000.0
2008-01-25 03:05:00,16.337,16.41,16.337,16.358,200000.0
2008-01-25 03:06:00,16.311,16.311,16.311,16.311,50000.0
2008-01-25 03:07:00,16.292,16.34,16.292,16.34,100000.0
2008-01-25 03:08:00,16.362,16.362,16.289,16.289,100000.0
2008-01-25 03:09:00,16.4,16.4,16.26,16.362,450000.0
2008-01-25 03:10:00,16.303,16.395,16.283,16.373,350000.0
2008-01-25 03:11:00,16.356,16.379,16.286,16.331,500000.0
2008-01-25 03:12:00,16.347,16.347,16.294,16.294,100000.0
2008-01-25 03:13:00,16.345,16.346,16.345,16.346,100000.0
2008-01-25 03:14:00,16.31,16.378,16.303,16.341,250000.0
2008-01-25 03:15:00,16.302,16.302,16.298,16.298,100000.0
2008-01-25 03:16:00,16.378,16.383,16.242,16.301,400000.0
2008-01-25 03:17:00,16.346,16.346,16.264,16.264,100000.0
2008-01-25 03:18:00,16.268,16.353,16.258,16.258,350000.0
2008-01-25 03:19:00,16.365,16.389,16.295,16.34,350000.0
2008-01-25 03:20:00,16.334,16.367,16.272,16.297,250000.0
2008-01-25 03:21:00,16.271,16.381,16.271,16.304,550000.0
2008-01-25 03:22:00,16.308,16.376,16.276,16.302,400000.0
2008-01-25 03:23:00,16.245,16.306,16.245,16.306,100000.0
2008-01-25 03:24:00,16.271,16.388,16.239,16.388,300000.0
2008-01-25 03:27:00,16.368,16.393,16.275,16.312,200000.0
2008-01-25 03:28:00,16.287,16.311,16.287,16.311,100000.0
2008-01-25 03:29:00,16.383,16.387,16.284,16.38,300000.0
2008-01-25 03:30:00,16.352,16.381,16.244,16.36,350000.0
2008-01-25 03:32:00,16.277,16.416,16.276,16.376,400000.0
2008-01-25 03:33:00,16.373,16.373,16.241,16.28,200000.0
2008-01-25 03:34:00,16.282,16.384,16.282,16.384,200000.0
2008-01-25 03:35:00,16.294,16.37,16.251,16.251,300000.0
2008-01-25 03:38:00,16.282,16.384,16.282,16.384,200000.0
2008-01-25 03:40:00,16.271,16.383,16.271,16.383,350000.0
2008-01-25 03:41:00,16.299,16.379,16.261,16.261,300000.0
2008-01-25 03:44:00,16.338,16.376,16.286,16.326,350000.0
2008-01-25 03:45:00,16.28,16.355,16.28,16.338,400000.0
2008-01-25 03:46:00,16.289,16.371,16.278,16.31,300000.0
2008-01-25 03:47:00,16.281,16.342,16.281,16.32,300000.0
2008-01-25 03:48:00,16.268,16.348,16.256,16.298,350000.0
2008-01-25 03:49:00,16.28,16.366,16.28,16.33,350000.0
2008-01-25 03:50:00,16.316,16.354,16.259,16.351,700000.0
2008-01-25 03:51:00,16.323,16.329,16.323,16.328,150000.0
2008-01-25 03:52:00,16.321,16.361,16.304,16.361,300000.0
2008-01-25 03:53:00,16.262,16.315,16.262,16.315,100000.0
2008-01-25 03:54:00,16.325,16.355,16.274,16.276,350000.0
2008-01-25 03:55:00,16.318,16.318,16.261,16.294,200000.0
2008-01-25 03:56:00,16.346,16.354,16.318,16.318,200000.0
2008-01-25 03:58:00,16.302,16.349,16.212,16.331,400000.0
2008-01-25 03:59:00,16.354,16.354,16.217,16.217,100000.0
2008-01-25 04:00:00,16.281,16.348,16.254,16.306,450000.0
2008-01-25 04:01:00,16.249,16.306,16.249,16.306,100000.0
2008-01-25 04:02:00,16.27,16.314,16.27,16.314,100000.0
2008-01-25 04:03:00,16.285,16.359,16.277,16.359,200000.0
2008-01-25 04:04:00,16.334,16.334,16.261,16.278,300000.0
2008-01-25 04:05:00,16.312,16.347,16.259,16.273,400000.0
2008-01-25 04:09:00,16.331,16.359,16.231,16.231,350000.0
2008-01-25 04:10:00,16.288,16.333,16.272,16.333,150000.0
2008-01-25 04:11:00,16.354,16.354,16.194,16.338,550000.0
2008-01-25 04:12:00,16.348,16.362,16.25,16.356,400000.0
2008-01-25 04:13:00,16.266,16.266,16.266,16.266,50000.0
2008-01-25 04:14:00,16.279,16.343,16.279,16.316,400000.0
2008-01-25 04:15:00,16.238,16.32,16.238,16.32,250000.0
2008-01-25 04:17:00,16.328,16.328,16.302,16.302,100000.0
2008-01-25 04:18:00,16.3,16.351,16.3,16.314,150000.0
2008-01-25 04:19:00,16.339,16.339,16.2,16.258,400000.0
2008-01-25 04:20:00,16.26,16.338,16.26,16.305,400000.0
2008-01-25 04:23:00,16.276,16.374,16.275,16.366,450000.0
2008-01-25 04:25:00,16.315,16.315,16.29,16.29,100000.0
2008-01-25 04:27:00,16.306,16.356,16.213,16.3,500000.0
2008-01-25 04:28:00,16.257,16.257,16.214,16.214,100000.0
2008-01-25 04:29:00,16.316,16.339,16.246,16.291,350000.0
2008-01-25 04:30:00,16.285,16.347,16.21,16.289,350000.0
2008-01-25 04:31:00,16.33,16.33,16.28,16.28,100000.0
2008-01-25 04:32:00,16.269,16.269,16.269,16.269,50000.0
2008-01-25 04:33:00,16.282,16.341,16.211,16.321,550000.0
2008-01-25 04:34:00,16.291,16.296,16.291,16.296,100000.0
2008-01-25 04:35:00,16.321,16.321,16.294,16.294,100000.0
2008-01-25 04:39:00,16.267,16.292,16.197,16.197,200000.0
2008-01-25 04:40:00,16.275,16.329,16.225,16.243,400000.0
2008-01-25 04:41:00,16.269,16.347,16.269,16.347,100000.0
2008-01-25 04:43:00,16.325,16.325,16.325,16.325,50000.0
2008-01-25 04:44:00,16.313,16.341,16.225,16.341,300000.0
2008-01-25 04:45:00,16.334,16.334,16.221,16.221,100000.0
2008-01-25 04:46:00,16.321,16.343,16.249,16.343,300000.0
2008-01-25 04:47:00,16.328,16.328,16.222,16.222,200000.0
2008-01-25 04:48:00,16.338,16.346,16.338,16.346,100000.0
2008-01-25 04:50:00,16.35,16.361,16.267,16.299,350000.0
2008-01-25 04:51:00,16.271,16.364,16.271,16.277,400000.0
2008-01-25 04:53:00,16.242,16.344,16.242,16.344,200000.0
2008-01-25 04:55:00,16.318,16.337,16.198,16.306,250000.0
2008-01-25 04:56:00,16.321,16.35,16.255,16.298,350000.0
2008-01-25 04:57:00,16.313,16.313,16.296,16.296,100000.0
2008-01-25 04:58:00,16.207,16.265,16.207,16.265,100000.0
2008-01-25 04:59:00,16.363,16.408,16.241,16.32,450000.0
2008-01-25 05:00:00,16.324,16.357,16.263,16.346,450000.0
2008-01-25 05:01:00,16.307,16.357,16.251,16.352,300000.0
2008-01-25 05:02:00,16.296,16.302,16.206,16.239,400000.0
2008-01-25 05:03:00,16.273,16.35,16.273,16.336,400000.0
2008-01-25 05:04:00,16.202,16.343,16.202,16.334,150000.0
2008-01-25 05:06:00,16.254,16.357,16.254,16.354,200000.0
2008-01-25 05:07:00,16.259,16.348,16.207,16.207,300000.0
2008-01-25 05:09:00,16.257,16.359,16.257,16.359,400000.0
2008-01-25 05:10:00,16.258,16.316,16.243,16.243,300000.0
2008-01-25 05:11:00,16.293,16.352,16.265,16.328,400000.0
2008-01-25 05:12:00,16.228,16.228,16.228,16.228,50000.0
2008-01-25 05:14:00,16.337,16.337,16.21,16.21,400000.0
2008-01-25 05:16:00,16.255,16.299,16.215,16.299,300000.0
2008-01-25 05:18:00,16.254,16.268,16.254,16.268,100000.0
2008-01-25 05:20:00,16.291,16.291,16.264,16.264,100000.0
2008-01-25 05:21:00,16.345,16.345,16.268,16.268,200000.0
2008-01-25 05:22:00,16.268,16.349,16.246,16.349,200000.0
2008-01-25 05:24:00,16.301,16.33,16.195,16.269,500000.0
2008-01-25 05:25:00,16.3,16.335,16.261,16.308,200000.0
2008-01-25 05:26:00,16.311,16.337,16.24,16.337,450000.0
2008-01-25 05:28:00,16.304,16.304,16.214,16.298,350000.0
2008-01-25 05:29:00,16.234,16.325,16.218,16.264,550000.0
2008-01-25 05:30:00,16.255,16.302,16.203,16.302,150000.0
2008-01-25 05:34:00,16.291,16.291,16.291,16.291,50000.0
2008-01-25 05:35:00,16.237,16.338,16.237,16.338,100000.0
2008-01-25 05:36:00,16.284,16.284,16.25,16.25,150000.0
2008-01-25 05:37:00,16.288,16.288,16.288,16.288,50000.0
2008-01-25 05:38:00,16.212,16.332,16.165,16.332,250000.0
2008-01-25 05:39:00,16.261,16.341,16.225,16.271,550000.0
2008-01-25 05:40:00,16.341,16.349,16.29,16.349,150000.0
2008-01-25 05:41:00,16.306,16.32,16.275,16.32,200000.0
2008-01-25 05:42:00,16.292,16.292,16.292,16.292,50000.0
2008-01-25 05:43:00,16.232,16.359,16.232,16.248,250000.0
2008-01-25 05:44:00,16.321,16.344,16.246,16.246,400000.0
2008-01-25 05:45:00,16.313,16.383,16.232,16.383,550000.0
2008-01-25 05:47:00,16.379,16.382,16.28,16.37,350000.0
2008-01-25 05:48:00,16.389,16.389,16.294,16.294,100000.0
2008-01-25 05:49:00,16.369,16.369,16.186,16.251,550000.0
2008-01-25 05:50:00,16.277,16.277,16.277,16.277,50000.0
2008-01-25 05:51:00,16.387,16.387,16.354,16.354,100000.0
2008-01-25 05:52:00,16.348,16.35,16.241,16.346,300000.0
2008-01-25 05:53:00,16.249,16.377,16.249,16.293,250000.0
2008-01-25 05:54:00,16.323,16.373,16.274,16.341,300000.0
2008-01-25 05:55:00,16.279,16.413,16.244,16.244,400000.0
2008-01-25 05:56:00,16.268,16.338,16.229,16.229,150000.0
2008-01-25 05:58:00,16.336,16.337,16.258,16.337,150000.0
2008-01-25 05:59:00,16.338,16.367,16.259,16.367,350000.0
2008-01-25 06:02:00,16.374,16.374,16.292,16.296,150000.0
2008-01-25 06:05:00,16.327,16.369,16.248,16.271,400000.0
2008-01-25 06:06:00,16.244,16.345,16.236,16.236,350000.0
2008-01-25 06:07:00,16.299,16.371,16.268,16.283,300000.0
2008-01-25 06:08:00,16.22,16.357,16.22,16.357,100000.0
2008-01-25 06:09:00,16.344,16.354,16.204,16.354,400000.0
2008-01-25 06:10:00,16.329,16.361,16.258,16.258,300000.0
2008-01-25 06:11:00,16.273,16.338,16.23,16.338,250000.0
2008-01-25 06:12:00,16.347,16.366,16.253,16.253,400000.0
2008-01-25 06:13:00,16.264,16.342,16.247,16.251,250000.0
2008-01-25 06:14:00,16.362,16.362,16.251,16.251,400000.0
2008-01-25 06:15:00,16.376,16.387,16.278,16.387,300000.0
2008-01-25 06:17:00,16.251,16.321,16.251,16.321,250000.0
2008-01-25 06:20:00,16.306,16.306,16.306,16.306,50000.0
2008-01-25 06:21:00,16.205,16.351,16.205,16.351,150000.0
2008-01-25 06:22:00,16.328,16.376,16.282,16.282,150000.0
2008-01-25 06:23:00,16.275,16.36,16.199,16.36,300000.0
2008-01-25 06:24:00,16.257,16.358,16.257,16.329,400000.0
2008-01-25 06:29:00,16.253,16.391,16.253,16.306,350000.0
2008-01-25 06:30:00,16.336,16.375,16.306,16.334,350000.0
2008-01-25 06:31:00,16.243,16.374,16.243,16.374,250000.0
2008-01-25 06:32:00,16.232,16.31,16.232,16.31,250000.0
2008-01-25 06:33:00,16.275,16.344,16.247,16.313,400000.0
2008-01-25 06:34:00,16.288,16.32,16.191,16.208,350000.0
2008-01-25 06:35:00,16.185,16.275,16.151,16.151,300000.0
2008-01-25 06:36:00,16.28,16.335,16.258,16.316,550000.0
2008-01-25 06:37:00,16.322,16.331,16.221,16.331,250000.0
2008-01-25 06:38:00,16.328,16.333,16.292,16.308,250000.0
2008-01-25 06:39:00,16.319,16.319,16.223,16.223,300000.0
2008-01-25 06:40:00,16.312,16.376,16.217,16.319,550000.0
2008-01-25 06:41:00,16.268,16.339,16.204,16.281,300000.0
2008-01-25 06:42:00,16.343,16.343,16.343,16.343,50000.0
2008-01-25 06:43:00,16.351,16.351,16.31,16.351,300000.0
2008-01-25 06:44:00,16.333,16.348,16.268,16.268,250000.0
2008-01-25 06:45:00,16.27,16.348,16.27,16.335,250000.0
2008-01-25 06:46:00,16.279,16.375,16.279,16.345,500000.0
2008-01-25 06:47:00,16.336,16.4,16.224,16.283,500000.0
2008-01-25 06:48:00,16.303,16.331,16.206,16.331,200000.0
2008-01-25 06:49:00,16.301,16.345,16.208,16.309,400000.0
2008-01-25 06:50:00,16.332,16.352,16.228,16.311,400000.0
2008-01-25 06:51:00,16.305,16.354,16.235,16.261,450000.0
2008-01-25 06:52:00,16.298,16.298,16.188,16.253,200000.0
2008-01-25 06:53:00,16.33,16.33,16.238,16.238,100000.0
2008-01-25 06:54:00,16.333,16.333,16.295,16.316,250000.0
2008-01-25 06:55:00,16.295,16.314,16.176,16.314,400000.0
2008-01-25 06:56:00,16.348,16.348,16.32,16.32,250000.0
2008-01-25 06:57:00,16.336,16.336,16.326,16.326,100000.0
2008-01-25 06:58:00,16.343,16.35,16.203,16.35,250000.0
2008-01-25 06:59:00,16.325,16.33,16.325,16.33,100000.0
2008-01-25 07:00:00,16.333,16.333,16.324,16.324,200000.0
2008-01-25 07:01:00,16.312,16.364,16.31,16.341,400000.0
2008-01-25 07:03:00,16.338,16.341,16.338,16.341,100000.0
2008-01-25 07:04:00,16.254,16.34,16.199,16.256,250000.0
2008-01-25 07:05:00,16.322,16.322,16.227,16.227,200000.0
2008-01-25 07:06:00,16.377,16.395,16.238,16.238,500000.0
2008-01-25 07:07:00,16.351,16.351,16.199,16.3,250000.0
2008-01-25 07:08:00,16.303,16.322,16.226,16.226,200000.0
2008-01-25 07:09:00,16.273,16.326,16.267,16.267,450000.0
2008-01-25 07:10:00,16.301,16.318,16.227,16.274,350000.0
2008-01-25 07:11:00,16.304,16.304,16.251,16.287,250000.0
2008-01-25 07:12:00,16.283,16.324,16.249,16.263,400000.0
2008-01-25 07:13:00,16.301,16.337,16.215,16.274,450000.0
2008-01-25 07:14:00,16.279,16.279,16.216,16.269,150000.0
2008-01-25 07:15:00,16.308,16.34,16.268,16.304,200000.0
2008-01-25 07:16:00,16.257,16.296,16.257,16.296,100000.0
2008-01-25 07:18:00,16.325,16.338,16.231,16.305,400000.0
2008-01-25 07:19:00,16.188,16.321,16.188,16.321,350000.0
2008-01-25 07:20:00,16.181,16.324,16.181,16.324,400000.0
2008-01-25 07:21:00,16.295,16.295,16.209,16.263,250000.0
2008-01-25 07:22:00,16.322,16.342,16.209,16.342,350000.0
2008-01-25 07:23:00,16.346,16.352,16.263,16.263,300000.0
2008-01-25 07:24:00,16.253,16.325,16.236,16.257,400000.0
2008-01-25 07:25:00,16.255,16.339,16.255,16.319,350000.0
2008-01-25 07:26:00,16.325,16.358,16.314,16.317,300000.0
2008-01-25 07:27:00,16.283,16.283,16.192,16.192,200000.0
2008-01-25 07:28:00,16.285,16.361,16.238,16.327,400000.0
2008-01-25 07:29:00,16.332,16.332,16.232,16.266,500000.0
2008-01-25 07:30:00,16.33,16.33,16.19,16.238,900000.0
2008-01-25 07:31:00,16.343,16.343,16.284,16.303,350000.0
2008-01-25 07:32:00,16.266,16.332,16.195,16.248,350000.0
2008-01-25 07:33:00,16.333,16.333,16.173,16.207,300000.0
2008-01-25 07:34:00,16.343,16.343,16.265,16.265,150000.0
2008-01-25 07:35:00,16.304,16.304,16.216,16.243,400000.0
2008-01-25 07:36:00,16.262,16.335,16.186,16.309,400000.0
2008-01-25 07:37:00,16.305,16.368,16.242,16.291,500000.0
2008-01-25 07:38:00,16.212,16.273,16.212,16.228,300000.0
2008-01-25 07:39:00,16.368,16.406,16.235,16.235,650000.0
2008-01-25 07:40:00,16.319,16.339,16.211,16.308,500000.0
2008-01-25 07:41:00,16.23,16.351,16.224,16.224,450000.0
2008-01-25 07:42:00,16.296,16.364,16.209,16.209,500000.0
2008-01-25 07:43:00,16.354,16.362,16.211,16.288,400000.0
2008-01-25 07:44:00,16.268,16.349,16.248,16.318,350000.0
2008-01-25 07:45:00,16.349,16.349,16.263,16.263,350000.0
2008-01-25 07:46:00,16.267,16.267,16.191,16.207,350000.0
2008-01-25 07:47:00,16.222,16.301,16.2,16.301,300000.0
2008-01-25 07:50:00,16.297,16.378,16.248,16.278,700000.0
2008-01-25 07:51:00,16.218,16.316,16.218,16.316,100000.0
2008-01-25 07:52:00,16.34,16.357,16.213,16.357,300000.0
2008-01-25 07:53:00,16.326,16.365,16.268,16.365,300000.0
2008-01-25 07:54:00,16.326,16.36,16.283,16.311,300000.0
2008-01-25 07:55:00,16.272,16.342,16.266,16.318,300000.0
2008-01-25 07:58:00,16.227,16.353,16.227,16.353,350000.0
2008-01-25 07:59:00,16.23,16.358,16.187,16.318,700000.0
2008-01-25 08:00:00,16.351,16.371,16.259,16.366,550000.0
2008-01-25 08:01:00,16.354,16.425,16.253,16.391,550000.0
2008-01-25 08:02:00,16.206,16.352,16.206,16.33,250000.0
2008-01-25 08:03:00,16.343,16.378,16.296,16.331,300000.0
2008-01-25 08:04:00,16.347,16.369,16.268,16.359,350000.0
2008-01-25 08:05:00,16.401,16.401,16.263,16.263,300000.0
2008-01-25 08:06:00,16.391,16.391,16.249,16.383,250000.0
2008-01-25 08:07:00,16.233,16.35,16.233,16.262,250000.0
2008-01-25 08:08:00,16.385,16.394,16.246,16.391,550000.0
2008-01-25 08:09:00,16.395,16.395,16.252,16.342,400000.0
2008-01-25 08:10:00,16.38,16.39,16.278,16.382,400000.0
2008-01-25 08:11:00,16.397,16.397,16.346,16.346,100000.0
2008-01-25 08:12:00,16.383,16.388,16.345,16.364,200000.0
2008-01-25 08:14:00,16.369,16.371,16.304,16.361,300000.0
2008-01-25 08:15:00,16.332,16.392,16.296,16.328,300000.0
2008-01-25 08:16:00,16.393,16.393,16.268,16.268,300000.0
2008-01-25 08:17:00,16.409,16.409,16.248,16.29,300000.0
2008-01-25 08:18:00,16.386,16.409,16.372,16.385,350000.0
2008-01-25 08:19:00,16.296,16.389,16.28,16.296,400000.0
2008-01-25 08:20:00,16.329,16.378,16.264,16.376,350000.0
2008-01-25 08:21:00,16.384,16.384,16.212,16.251,300000.0
2008-01-25 08:22:00,16.317,16.412,16.289,16.32,450000.0
2008-01-25 08:23:00,16.358,16.392,16.271,16.271,400000.0
2008-01-25 08:24:00,16.273,16.273,16.256,16.256,300000.0
2008-01-25 08:25:00,16.333,16.366,16.231,16.302,550000.0
2008-01-25 08:26:00,16.304,16.452,16.304,16.418,400000.0
2008-01-25 08:27:00,16.342,16.382,16.302,16.352,250000.0
2008-01-25 08:28:00,16.309,16.382,16.283,16.283,250000.0
2008-01-25 08:29:00,16.373,16.415,16.295,16.403,400000.0
2008-01-25 08:30:00,16.262,16.378,16.249,16.277,350000.0
2008-01-25 08:31:00,16.388,16.407,16.275,16.407,500000.0
2008-01-25 08:32:00,16.251,16.371,16.251,16.366,400000.0
2008-01-25 08:33:00,16.333,16.375,16.327,16.375,400000.0
2008-01-25 08:34:00,16.24,16.379,16.24,16.372,400000.0
2008-01-25 08:35:00,16.314,16.392,16.292,16.39,350000.0
2008-01-25 08:36:00,16.304,16.429,16.295,16.429,350000.0
2008-01-25 08:37:00,16.383,16.419,16.318,16.405,450000.0
2008-01-25 08:40:00,16.337,16.411,16.318,16.358,450000.0
2008-01-25 08:41:00,16.279,16.374,16.273,16.3,250000.0
2008-01-25 08:42:00,16.275,16.396,16.275,16.35,400000.0
2008-01-25 08:43:00,16.368,16.368,16.313,16.35,250000.0
2008-01-25 08:44:00,16.394,16.394,16.284,16.331,500000.0
2008-01-25 08:45:00,16.424,16.424,16.34,16.408,350000.0
2008-01-25 08:46:00,16.366,16.376,16.291,16.361,350000.0
2008-01-25 08:47:00,16.387,16.415,16.301,16.331,500000.0
2008-01-25 08:48:00,16.29,16.359,16.27,16.298,550000.0
2008-01-25 08:49:00,16.268,16.364,16.251,16.364,550000.0
2008-01-25 08:50:00,16.277,16.363,16.251,16.363,350000.0
2008-01-25 08:51:00,16.259,16.354,16.259,16.293,450000.0
2008-01-25 08:52:00,16.282,16.347,16.255,16.347,550000.0
2008-01-25 08:53:00,16.297,16.385,16.288,16.338,550000.0
2008-01-25 08:54:00,16.348,16.371,16.293,16.353,500000.0
2008-01-25 08:55:00,16.353,16.353,16.248,16.283,250000.0
2008-01-25 08:56:00,16.376,16.408,16.277,16.351,500000.0
2008-01-25 08:57:00,16.365,16.394,16.262,16.327,500000.0
2008-01-25 08:58:00,16.357,16.386,16.29,16.321,400000.0
2008-01-25 08:59:00,16.285,16.415,16.243,16.335,350000.0
2008-01-25 09:00:00,16.307,16.413,16.242,16.37,350000.0
2008-01-25 09:01:00,16.418,16.418,16.303,16.392,250000.0
2008-01-25 09:02:00,16.331,16.438,16.286,16.385,400000.0
2008-01-25 09:03:00,16.258,16.316,16.238,16.238,500000.0
2008-01-25 09:04:00,16.362,16.404,16.266,16.398,500000.0
2008-01-25 09:05:00,16.359,16.369,16.284,16.369,450000.0
2008-01-25 09:06:00,16.396,16.396,16.226,16.316,400000.0
2008-01-25 09:07:00,16.353,16.368,16.277,16.354,350000.0
2008-01-25 09:08:00,16.38,16.38,16.234,16.348,400000.0
2008-01-25 09:09:00,16.309,16.389,16.303,16.344,350000.0
2008-01-25 09:10:00,16.398,16.398,16.284,16.284,400000.0
2008-01-25 09:11:00,16.334,16.385,16.264,16.372,350000.0
2008-01-25 09:12:00,16.355,16.409,16.27,16.355,350000.0
2008-01-25 09:14:00,16.281,16.362,16.266,16.269,500000.0
2008-01-25 09:15:00,16.333,16.333,16.247,16.317,300000.0
2008-01-25 09:16:00,16.34,16.448,16.306,16.391,400000.0
2008-01-25 09:17:00,16.356,16.424,16.298,16.298,300000.0
2008-01-25 09:18:00,16.417,16.417,16.3,16.38,450000.0
2008-01-25 09:19:00,16.414,16.416,16.264,16.416,250000.0
2008-01-25 09:20:00,16.399,16.423,16.317,16.417,400000.0
2008-01-25 09:21:00,16.323,16.403,16.273,16.403,500000.0
2008-01-25 09:22:00,16.38,16.417,16.294,16.382,600000.0
2008-01-25 09:23:00,16.425,16.435,16.303,16.397,250000.0
2008-01-25 09:24:00,16.435,16.435,16.318,16.378,350000.0
2008-01-25 09:25:00,16.359,16.43,16.342,16.43,350000.0
2008-01-25 09:26:00,16.304,16.401,16.266,16.266,350000.0
2008-01-25 09:27:00,16.382,16.405,16.313,16.313,350000.0
2008-01-25 09:28:00,16.439,16.439,16.324,16.4,350000.0
2008-01-25 09:29:00,16.353,16.412,16.313,16.412,450000.0
2008-01-25 09:30:00,16.372,16.382,16.372,16.382,100000.0
2008-01-25 09:31:00,16.419,16.419,16.269,16.302,250000.0
2008-01-25 09:32:00,16.435,16.435,16.294,16.415,350000.0
2008-01-25 09:33:00,16.309,16.405,16.248,16.397,500000.0
2008-01-25 09:34:00,16.429,16.434,16.291,16.364,550000.0
2008-01-25 09:35:00,16.355,16.397,16.279,16.397,450000.0
2008-01-25 09:36:00,16.382,16.425,16.298,16.327,350000.0
2008-01-25 09:37:00,16.369,16.4,16.257,16.374,450000.0
2008-01-25 09:38:00,16.287,16.418,16.276,16.414,350000.0
2008-01-25 09:39:00,16.382,16.382,16.195,16.249,400000.0
2008-01-25 09:40:00,16.291,16.446,16.291,16.291,300000.0
2008-01-25 09:41:00,16.361,16.396,16.275,16.304,500000.0
2008-01-25 09:42:00,16.363,16.393,16.288,16.326,300000.0
2008-01-25 09:43:00,16.315,16.418,16.306,16.345,350000.0
2008-01-25 09:44:00,16.331,16.416,16.295,16.337,350000.0
2008-01-25 09:45:00,16.374,16.41,16.323,16.41,250000.0
2008-01-25 09:46:00,16.311,16.354,16.237,16.238,350000.0
2008-01-25 09:47:00,16.318,16.403,16.314,16.348,400000.0
2008-01-25 09:48:00,16.383,16.383,16.23,16.289,450000.0
2008-01-25 09:49:00,16.3,16.417,16.273,16.372,400000.0
2008-01-25 09:50:00,16.305,16.358,16.299,16.304,350000.0
2008-01-25 09:51:00,16.222,16.355,16.222,16.355,350000.0
2008-01-25 09:52:00,16.293,16.39,16.255,16.39,450000.0
2008-01-25 09:53:00,16.326,16.403,16.294,16.397,400000.0
2008-01-25 09:54:00,16.327,16.327,16.264,16.305,250000.0
2008-01-25 09:55:00,16.375,16.408,16.29,16.408,450000.0
2008-01-25 09:56:00,16.275,16.39,16.245,16.378,550000.0
2008-01-25 09:57:00,16.285,16.389,16.285,16.366,250000.0
2008-01-25 09:59:00,16.329,16.431,16.295,16.402,450000.0
2008-01-25 10:00:00,16.341,16.438,16.281,16.393,550000.0
2008-01-25 10:01:00,16.379,16.419,16.321,16.321,350000.0
2008-01-25 10:02:00,16.392,16.392,16.279,16.305,250000.0
2008-01-25 10:03:00,16.263,16.393,16.263,16.351,550000.0
2008-01-25 10:04:00,16.388,16.394,16.257,16.272,550000.0
2008-01-25 10:05:00,16.331,16.417,16.285,16.369,450000.0
2008-01-25 10:06:00,16.351,16.374,16.307,16.37,350000.0
2008-01-25 10:07:00,16.416,16.416,16.295,16.303,400000.0
2008-01-25 10:08:00,16.335,16.461,16.335,16.461,500000.0
2008-01-25 10:09:00,16.4,16.486,16.371,16.468,600000.0
2008-01-25 10:10:00,16.411,16.495,16.361,16.39,350000.0
2008-01-25 10:11:00,16.435,16.475,16.325,16.46,550000.0
2008-01-25 10:12:00,16.424,16.534,16.403,16.506,500000.0
2008-01-25 10:13:00,16.423,16.509,16.396,16.49,750000.0
2008-01-25 10:14:00,16.396,16.482,16.396,16.482,400000.0
2008-01-25 10:15:00,16.46,16.465,16.312,16.43,400000.0
2008-01-25 10:16:00,16.412,16.451,16.35,16.445,400000.0
2008-01-25 10:17:00,16.395,16.5,16.38,16.412,350000.0
2008-01-25 10:18:00,16.395,16.461,16.355,16.426,550000.0
2008-01-25 10:19:00,16.379,16.508,16.379,16.483,400000.0
2008-01-25 10:20:00,16.374,16.46,16.351,16.351,550000.0
2008-01-25 10:21:00,16.387,16.454,16.313,16.432,500000.0
2008-01-25 10:22:00,16.418,16.442,16.332,16.413,400000.0
2008-01-25 10:23:00,16.337,16.432,16.337,16.408,250000.0
2008-01-25 10:24:00,16.396,16.417,16.349,16.397,350000.0
2008-01-25 10:25:00,16.432,16.432,16.301,16.336,450000.0
2008-01-25 10:26:00,16.434,16.449,16.331,16.385,550000.0
2008-01-25 10:27:00,16.414,16.463,16.359,16.359,300000.0
2008-01-25 10:28:00,16.4,16.426,16.333,16.346,450000.0
2008-01-25 10:29:00,16.44,16.44,16.291,16.402,500000.0
2008-01-25 10:30:00,16.412,16.466,16.351,16.416,500000.0
2008-01-25 10:31:00,16.355,16.487,16.346,16.346,300000.0
2008-01-25 10:32:00,16.388,16.398,16.278,16.394,450000.0
2008-01-25 10:33:00,16.448,16.467,16.381,16.381,250000.0
2008-01-25 10:34:00,16.411,16.471,16.37,16.442,350000.0
2008-01-25 10:35:00,16.375,16.427,16.349,16.367,400000.0
2008-01-25 10:36:00,16.354,16.462,16.354,16.44,400000.0
2008-01-25 10:37:00,16.479,16.484,16.339,16.449,500000.0
2008-01-25 10:38:00,16.4,16.481,16.344,16.412,350000.0
2008-01-25 10:39:00,16.503,16.537,16.411,16.411,300000.0
2008-01-25 10:40:00,16.469,16.555,16.421,16.477,400000.0
2008-01-25 10:41:00,16.539,16.564,16.412,16.53,550000.0
2008-01-25 10:42:00,16.503,16.551,16.439,16.551,350000.0
2008-01-25 10:43:00,16.542,16.542,16.435,16.44,350000.0
2008-01-25 10:44:00,16.506,16.531,16.443,16.446,450000.0
2008-01-25 10:45:00,16.539,16.539,16.388,16.477,500000.0
2008-01-25 10:46:00,16.474,16.55,16.42,16.496,350000.0
2008-01-25 10:47:00,16.438,16.545,16.396,16.545,500000.0
2008-01-25 10:48:00,16.451,16.543,16.385,16.543,350000.0
2008-01-25 10:49:00,16.512,16.585,16.456,16.54,500000.0
2008-01-25 10:50:00,16.496,16.519,16.427,16.519,500000.0
2008-01-25 10:51:00,16.514,16.554,16.412,16.467,450000.0
2008-01-25 10:52:00,16.467,16.551,16.447,16.551,350000.0
2008-01-25 10:53:00,16.495,16.561,16.408,16.421,350000.0
2008-01-25 10:54:00,16.501,16.501,16.399,16.433,550000.0
2008-01-25 10:55:00,16.413,16.508,16.407,16.444,350000.0
2008-01-25 10:56:00,16.46,16.487,16.428,16.428,350000.0
2008-01-25 10:57:00,16.508,16.546,16.396,16.405,550000.0
2008-01-25 10:58:00,16.498,16.516,16.398,16.439,350000.0
2008-01-25 10:59:00,16.513,16.523,16.378,16.378,450000.0
2008-01-25 11:00:00,16.443,16.525,16.367,16.445,350000.0
2008-01-25 11:01:00,16.446,16.565,16.435,16.451,550000.0
2008-01-25 11:02:00,16.511,16.548,16.432,16.471,400000.0
2008-01-25 11:03:00,16.461,16.539,16.393,16.453,550000.0
2008-01-25 11:04:00,16.509,16.533,16.357,16.504,550000.0
2008-01-25 11:05:00,16.547,16.57,16.401,16.421,550000.0
2008-01-25 11:06:00,16.531,16.549,16.42,16.456,500000.0
2008-01-25 11:07:00,16.421,16.536,16.407,16.515,400000.0
2008-01-25 11:08:00,16.515,16.564,16.464,16.476,400000.0
2008-01-25 11:09:00,16.545,16.545,16.44,16.529,500000.0
2008-01-25 11:10:00,16.424,16.542,16.424,16.473,400000.0
2008-01-25 11:11:00,16.551,16.581,16.436,16.522,350000.0
2008-01-25 11:12:00,16.523,16.531,16.436,16.454,350000.0
2008-01-25 11:13:00,16.519,16.558,16.415,16.538,500000.0
2008-01-25 11:14:00,16.449,16.526,16.399,16.526,400000.0
2008-01-25 11:15:00,16.41,16.531,16.409,16.462,400000.0
2008-01-25 11:16:00,16.481,16.482,16.381,16.381,350000.0
2008-01-25 11:17:00,16.476,16.476,16.363,16.378,350000.0
2008-01-25 11:18:00,16.492,16.539,16.419,16.492,350000.0
2008-01-25 11:19:00,16.448,16.597,16.437,16.539,550000.0
2008-01-25 11:20:00,16.505,16.505,16.363,16.372,450000.0
2008-01-25 11:21:00,16.505,16.505,16.345,16.345,450000.0
2008-01-25 11:22:00,16.385,16.476,16.356,16.374,350000.0
2008-01-25 11:23:00,16.412,16.506,16.353,16.386,500000.0
2008-01-25 11:24:00,16.356,16.486,16.343,16.445,550000.0
2008-01-25 11:25:00,16.389,16.524,16.389,16.433,400000.0
2008-01-25 11:26:00,16.482,16.482,16.33,16.432,400000.0
2008-01-25 11:27:00,16.362,16.476,16.362,16.476,500000.0
2008-01-25 11:28:00,16.378,16.457,16.358,16.449,350000.0
2008-01-25 11:29:00,16.405,16.53,16.405,16.469,500000.0
2008-01-25 11:30:00,16.415,16.479,16.365,16.4,450000.0
2008-01-25 11:31:00,16.428,16.461,16.349,16.416,500000.0
2008-01-25 11:32:00,16.442,16.494,16.363,16.363,500000.0
2008-01-25 11:33:00,16.373,16.474,16.37,16.438,450000.0
2008-01-25 11:34:00,16.468,16.468,16.359,16.451,400000.0
2008-01-25 11:35:00,16.45,16.508,16.365,16.436,450000.0
2008-01-25 11:36:00,16.407,16.463,16.316,16.463,550000.0
2008-01-25 11:37:00,16.484,16.484,16.346,16.39,400000.0
2008-01-25 11:38:00,16.48,16.502,16.4,16.5,400000.0
2008-01-25 11:39:00,16.389,16.481,16.356,16.386,350000.0
2008-01-25 11:40:00,16.393,16.454,16.373,16.373,550000.0
2008-01-25 11:41:00,16.419,16.496,16.411,16.471,350000.0
2008-01-25 11:42:00,16.416,16.516,16.399,16.503,500000.0
2008-01-25 11:43:00,16.497,16.498,16.384,16.498,350000.0
2008-01-25 11:44:00,16.514,16.524,16.386,16.493,450000.0
2008-01-25 11:45:00,16.469,16.489,16.38,16.382,350000.0
2008-01-25 11:46:00,16.459,16.485,16.371,16.4,400000.0
2008-01-25 11:47:00,16.445,16.519,16.383,16.401,550000.0
2008-01-25 11:48:00,16.436,16.463,16.368,16.453,400000.0
2008-01-25 11:49:00,16.464,16.49,16.358,16.431,350000.0
2008-01-25 11:50:00,16.412,16.477,16.351,16.477,350000.0
2008-01-25 11:51:00,16.448,16.448,16.317,16.437,550000.0
2008-01-25 11:52:00,16.394,16.492,16.352,16.485,450000.0
2008-01-25 11:53:00,16.365,16.522,16.363,16.363,400000.0
2008-01-25 11:54:00,16.468,16.47,16.332,16.392,400000.0
2008-01-25 11:55:00,16.424,16.506,16.394,16.506,350000.0
2008-01-25 11:56:00,16.44,16.503,16.428,16.431,350000.0
2008-01-25 11:57:00,16.46,16.513,16.404,16.502,550000.0
2008-01-25 11:58:00,16.382,16.497,16.368,16.497,350000.0
2008-01-25 11:59:00,16.456,16.49,16.372,16.406,450000.0
2008-01-25 12:00:00,16.419,16.458,16.367,16.367,550000.0
2008-01-25 12:01:00,16.389,16.507,16.367,16.402,450000.0
2008-01-25 12:02:00,16.474,16.497,16.445,16.497,350000.0
2008-01-25 12:03:00,16.41,16.495,16.358,16.446,1000000.0
2008-01-25 12:04:00,16.46,16.483,16.381,16.483,400000.0
2008-01-25 12:05:00,16.451,16.481,16.349,16.391,350000.0
2008-01-25 12:06:00,16.483,16.483,16.408,16.408,350000.0
2008-01-25 12:07:00,16.387,16.465,16.387,16.391,350000.0
2008-01-25 12:08:00,16.5,16.516,16.402,16.516,450000.0
2008-01-25 12:09:00,16.385,16.474,16.382,16.413,350000.0
2008-01-25 12:10:00,16.459,16.486,16.388,16.433,400000.0
2008-01-25 12:11:00,16.499,16.501,16.37,16.461,450000.0
2008-01-25 12:12:00,16.359,16.492,16.359,16.389,350000.0
2008-01-25 12:13:00,16.456,16.482,16.346,16.366,500000.0
2008-01-25 12:14:00,16.504,16.564,16.412,16.545,400000.0
2008-01-25 12:15:00,16.436,16.454,16.418,16.442,250000.0
2008-01-25 12:16:00,16.52,16.52,16.383,16.432,400000.0
2008-01-25 12:17:00,16.493,16.531,16.462,16.516,400000.0
2008-01-25 12:18:00,16.445,16.485,16.379,16.395,450000.0
2008-01-25 12:19:00,16.448,16.49,16.363,16.389,450000.0
2008-01-25 12:20:00,16.424,16.52,16.343,16.417,500000.0
2008-01-25 12:21:00,16.399,16.523,16.399,16.498,400000.0
2008-01-25 12:22:00,16.371,16.5,16.348,16.404,450000.0
2008-01-25 12:23:00,16.385,16.477,16.385,16.477,400000.0
2008-01-25 12:24:00,16.482,16.515,16.399,16.515,600000.0
2008-01-25 12:25:00,16.545,16.545,16.41,16.453,500000.0
2008-01-25 12:26:00,16.463,16.537,16.406,16.502,400000.0
2008-01-25 12:27:00,16.508,16.539,16.421,16.495,550000.0
2008-01-25 12:28:00,16.52,16.543,16.428,16.428,550000.0
2008-01-25 12:29:00,16.487,16.538,16.444,16.517,550000.0
2008-01-25 12:30:00,16.507,16.525,16.427,16.495,500000.0
2008-01-25 12:31:00,16.394,16.532,16.394,16.488,450000.0
2008-01-25 12:32:00,16.444,16.509,16.416,16.492,400000.0
2008-01-25 12:33:00,16.448,16.492,16.369,16.408,300000.0
2008-01-25 12:34:00,16.506,16.506,16.401,16.401,350000.0
2008-01-25 12:35:00,16.516,16.516,16.345,16.473,500000.0
2008-01-25 12:36:00,16.493,16.519,16.424,16.435,400000.0
2008-01-25 12:37:00,16.515,16.521,16.388,16.482,550000.0
2008-01-25 12:38:00,16.435,16.529,16.435,16.481,450000.0
2008-01-25 12:39:00,16.471,16.515,16.364,16.505,550000.0
2008-01-25 12:40:00,16.457,16.506,16.396,16.506,450000.0
2008-01-25 12:41:00,16.482,16.516,16.392,16.516,450000.0
2008-01-25 12:42:00,16.414,16.516,16.413,16.475,400000.0
2008-01-25 12:43:00,16.469,16.531,16.457,16.504,500000.0
2008-01-25 12:44:00,16.449,16.5,16.446,16.5,350000.0
2008-01-25 12:45:00,16.496,16.527,16.355,16.5,400000.0
2008-01-25 12:46:00,16.453,16.471,16.428,16.461,350000.0
2008-01-25 12:47:00,16.491,16.491,16.351,16.391,300000.0
2008-01-25 12:48:00,16.429,16.545,16.406,16.498,300000.0
2008-01-25 12:49:00,16.397,16.539,16.397,16.41,500000.0
2008-01-25 12:50:00,16.432,16.544,16.432,16.463,400000.0
2008-01-25 12:51:00,16.438,16.519,16.396,16.484,350000.0
2008-01-25 12:52:00,16.446,16.543,16.418,16.505,500000.0
2008-01-25 12:53:00,16.425,16.522,16.425,16.504,500000.0
2008-01-25 12:54:00,16.514,16.529,16.415,16.471,450000.0
2008-01-25 12:55:00,16.402,16.495,16.402,16.455,350000.0
2008-01-25 12:56:00,16.433,16.522,16.433,16.478,500000.0
2008-01-25 12:57:00,16.43,16.541,16.43,16.541,350000.0
2008-01-25 12:58:00,16.471,16.524,16.384,16.412,400000.0
2008-01-25 12:59:00,16.543,16.581,16.426,16.472,350000.0
2008-01-25 13:00:00,16.558,16.558,16.489,16.542,350000.0
2008-01-25 13:01:00,16.424,16.552,16.424,16.504,400000.0
2008-01-25 13:02:00,16.449,16.547,16.447,16.468,400000.0
2008-01-25 13:03:00,16.533,16.541,16.46,16.53,450000.0
2008-01-25 13:04:00,16.539,16.562,16.437,16.522,400000.0
2008-01-25 13:05:00,16.448,16.581,16.448,16.533,550000.0
2008-01-25 13:06:00,16.553,16.553,16.403,16.51,450000.0
2008-01-25 13:07:00,16.529,16.581,16.425,16.537,400000.0
2008-01-25 13:08:00,16.478,16.572,16.449,16.458,400000.0
2008-01-25 13:09:00,16.53,16.604,16.49,16.57,500000.0
2008-01-25 13:10:00,16.515,16.518,16.435,16.439,300000.0
2008-01-25 13:11:00,16.461,16.535,16.461,16.531,400000.0
2008-01-25 13:12:00,16.558,16.565,16.467,16.467,550000.0
2008-01-25 13:13:00,16.467,16.533,16.41,16.533,450000.0
2008-01-25 13:14:00,16.468,16.517,16.426,16.468,400000.0
2008-01-25 13:15:00,16.474,16.572,16.474,16.513,300000.0
2008-01-25 13:16:00,16.517,16.517,16.404,16.503,350000.0
2008-01-25 13:17:00,16.45,16.513,16.417,16.476,500000.0
2008-01-25 13:18:00,16.51,16.529,16.455,16.503,350000.0
2008-01-25 13:19:00,16.533,16.533,16.403,16.413,400000.0
2008-01-25 13:20:00,16.433,16.512,16.407,16.454,500000.0
2008-01-25 13:21:00,16.404,16.519,16.396,16.396,350000.0
2008-01-25 13:22:00,16.541,16.541,16.441,16.491,400000.0
2008-01-25 13:23:00,16.512,16.56,16.446,16.551,400000.0
2008-01-25 13:24:00,16.431,16.524,16.392,16.524,400000.0
2008-01-25 13:25:00,16.519,16.552,16.454,16.552,350000.0
2008-01-25 13:26:00,16.488,16.569,16.418,16.507,400000.0
2008-01-25 13:27:00,16.513,16.554,16.433,16.554,550000.0
2008-01-25 13:28:00,16.495,16.571,16.45,16.557,400000.0
2008-01-25 13:29:00,16.538,16.538,16.381,16.498,350000.0
2008-01-25 13:30:00,16.407,16.504,16.406,16.42,550000.0
2008-01-25 13:32:00,16.39,16.473,16.39,16.392,350000.0
2008-01-25 13:33:00,16.513,16.556,16.429,16.452,500000.0
2008-01-25 13:34:00,16.371,16.51,16.371,16.409,350000.0
2008-01-25 13:35:00,16.503,16.544,16.423,16.505,400000.0
2008-01-25 13:36:00,16.443,16.496,16.379,16.485,450000.0
2008-01-25 13:37:00,16.514,16.514,16.406,16.507,400000.0
2008-01-25 13:38:00,16.473,16.537,16.424,16.529,400000.0
2008-01-25 13:39:00,16.504,16.55,16.431,16.508,500000.0
2008-01-25 13:40:00,16.514,16.543,16.419,16.535,350000.0
2008-01-25 13:41:00,16.508,16.551,16.508,16.551,200000.0
2008-01-25 13:42:00,16.502,16.576,16.436,16.49,400000.0
2008-01-25 13:43:00,16.521,16.548,16.416,16.515,500000.0
2008-01-25 13:44:00,16.504,16.532,16.406,16.429,400000.0
2008-01-25 13:45:00,16.409,16.545,16.395,16.52,400000.0
2008-01-25 13:46:00,16.467,16.54,16.439,16.485,450000.0
2008-01-25 13:47:00,16.441,16.495,16.412,16.412,350000.0
2008-01-25 13:48:00,16.452,16.541,16.411,16.541,500000.0
2008-01-25 13:49:00,16.53,16.53,16.391,16.465,400000.0
2008-01-25 13:50:00,16.496,16.535,16.426,16.506,500000.0
2008-01-25 13:51:00,16.483,16.617,16.473,16.498,550000.0
2008-01-25 13:52:00,16.555,16.555,16.424,16.521,350000.0
2008-01-25 13:53:00,16.444,16.518,16.436,16.436,450000.0
2008-01-25 13:54:00,16.536,16.536,16.411,16.514,400000.0
2008-01-25 13:55:00,16.465,16.507,16.417,16.456,350000.0
2008-01-25 13:56:00,16.493,16.5,16.413,16.473,350000.0
2008-01-25 13:57:00,16.452,16.516,16.404,16.404,400000.0
2008-01-25 13:58:00,16.505,16.505,16.423,16.505,400000.0
2008-01-25 13:59:00,16.41,16.52,16.368,16.52,450000.0
2008-01-25 14:00:00,16.477,16.479,16.374,16.447,350000.0
2008-01-25 14:01:00,16.444,16.475,16.389,16.475,350000.0
2008-01-25 14:02:00,16.418,16.52,16.395,16.482,350000.0
2008-01-25 14:03:00,16.385,16.525,16.385,16.507,500000.0
2008-01-25 14:04:00,16.425,16.539,16.425,16.536,350000.0
2008-01-25 14:05:00,16.512,16.54,16.391,16.456,400000.0
2008-01-25 14:06:00,16.495,16.545,16.422,16.459,500000.0
2008-01-25 14:07:00,16.44,16.526,16.44,16.499,400000.0
2008-01-25 14:08:00,16.469,16.528,16.407,16.48,550000.0
2008-01-25 14:09:00,16.392,16.553,16.392,16.443,550000.0
2008-01-25 14:10:00,16.391,16.472,16.383,16.434,350000.0
2008-01-25 14:11:00,16.475,16.475,16.444,16.471,350000.0
2008-01-25 14:12:00,16.468,16.476,16.391,16.476,400000.0
2008-01-25 14:13:00,16.444,16.476,16.382,16.453,300000.0
2008-01-25 14:14:00,16.5,16.5,16.37,16.389,350000.0
2008-01-25 14:15:00,16.339,16.48,16.339,16.419,500000.0
2008-01-25 14:16:00,16.44,16.474,16.329,16.451,350000.0
2008-01-25 14:17:00,16.444,16.454,16.388,16.413,450000.0
2008-01-25 14:18:00,16.381,16.476,16.364,16.384,400000.0
2008-01-25 14:19:00,16.469,16.524,16.401,16.49,500000.0
2008-01-25 14:27:00,16.445,16.45,16.372,16.45,400000.0
2008-01-25 14:31:00,16.348,16.448,16.348,16.448,400000.0
2008-01-25 14:37:00,16.408,16.534,16.379,16.489,550000.0
2008-01-25 14:43:00,16.438,16.469,16.335,16.469,500000.0
2008-01-25 14:44:00,16.382,16.44,16.364,16.423,450000.0
2008-01-25 14:45:00,16.444,16.493,16.337,16.337,400000.0
2008-01-25 14:46:00,16.378,16.472,16.375,16.426,350000.0
2008-01-25 14:47:00,16.441,16.529,16.391,16.482,350000.0
2008-01-25 14:48:00,16.456,16.482,16.39,16.455,400000.0
2008-01-25 14:49:00,16.477,16.477,16.304,16.304,500000.0
2008-01-25 14:50:00,16.374,16.516,16.371,16.466,400000.0
2008-01-25 14:51:00,16.461,16.473,16.381,16.442,350000.0
2008-01-25 14:52:00,16.47,16.47,16.349,16.381,450000.0
2008-01-25 14:53:00,16.373,16.454,16.348,16.384,400000.0
2008-01-25 14:54:00,16.452,16.491,16.343,16.403,400000.0
2008-01-25 14:55:00,16.414,16.428,16.319,16.319,450000.0
2008-01-25 14:56:00,16.428,16.428,16.291,16.339,350000.0
2008-01-25 14:57:00,16.378,16.45,16.349,16.45,500000.0
2008-01-25 14:58:00,16.402,16.413,16.292,16.413,400000.0
2008-01-25 14:59:00,16.364,16.437,16.256,16.437,550000.0
2008-01-25 15:00:00,16.369,16.458,16.345,16.345,350000.0
2008-01-25 15:01:00,16.446,16.446,16.331,16.374,400000.0
2008-01-25 15:02:00,16.436,16.475,16.348,16.415,400000.0
2008-01-25 15:03:00,16.436,16.506,16.353,16.44,550000.0
2008-01-25 15:04:00,16.483,16.483,16.368,16.368,400000.0
2008-01-25 15:05:00,16.307,16.462,16.307,16.462,550000.0
2008-01-25 15:06:00,16.443,16.456,16.424,16.424,400000.0
2008-01-25 15:07:00,16.352,16.498,16.352,16.444,350000.0
2008-01-25 15:08:00,16.386,16.442,16.346,16.394,350000.0
2008-01-25 15:09:00,16.435,16.435,16.299,16.338,450000.0
2008-01-25 15:10:00,16.353,16.435,16.296,16.353,400000.0
2008-01-25 15:11:00,16.398,16.408,16.294,16.378,500000.0
2008-01-25 15:12:00,16.339,16.403,16.293,16.398,350000.0
2008-01-25 15:13:00,16.337,16.402,16.326,16.326,400000.0
2008-01-25 15:14:00,16.324,16.42,16.286,16.331,350000.0
2008-01-25 15:15:00,16.359,16.467,16.326,16.358,400000.0
2008-01-25 15:16:00,16.315,16.447,16.315,16.447,350000.0
2008-01-25 15:17:00,16.312,16.458,16.312,16.426,500000.0
2008-01-25 15:18:00,16.39,16.415,16.277,16.415,450000.0
2008-01-25 15:19:00,16.357,16.489,16.34,16.34,450000.0
2008-01-25 15:20:00,16.391,16.423,16.325,16.339,550000.0
2008-01-25 15:21:00,16.36,16.412,16.328,16.411,400000.0
2008-01-25 15:22:00,16.411,16.455,16.351,16.425,350000.0
2008-01-25 15:23:00,16.356,16.45,16.356,16.434,400000.0
2008-01-25 15:24:00,16.35,16.464,16.35,16.441,500000.0
2008-01-25 15:25:00,16.431,16.431,16.31,16.325,450000.0
2008-01-25 15:26:00,16.378,16.418,16.292,16.292,450000.0
2008-01-25 15:27:00,16.321,16.429,16.321,16.414,400000.0
2008-01-25 15:28:00,16.343,16.428,16.294,16.428,550000.0
2008-01-25 15:29:00,16.422,16.422,16.31,16.328,400000.0
2008-01-25 15:30:00,16.367,16.393,16.265,16.333,450000.0
2008-01-25 15:31:00,16.321,16.406,16.271,16.341,500000.0
2008-01-25 15:32:00,16.437,16.44,16.292,16.391,500000.0
2008-01-25 15:33:00,16.368,16.404,16.291,16.357,550000.0
2008-01-25 15:34:00,16.342,16.413,16.328,16.404,450000.0
2008-01-25 15:35:00,16.378,16.378,16.245,16.31,500000.0
2008-01-25 15:36:00,16.358,16.391,16.288,16.388,550000.0
2008-01-25 15:37:00,16.353,16.355,16.229,16.291,450000.0
2008-01-25 15:38:00,16.329,16.409,16.325,16.328,450000.0
2008-01-25 15:39:00,16.331,16.382,16.314,16.38,350000.0
2008-01-25 15:40:00,16.279,16.385,16.279,16.287,250000.0
2008-01-25 15:41:00,16.32,16.353,16.221,16.234,350000.0
2008-01-25 15:42:00,16.366,16.366,16.203,16.239,450000.0
2008-01-25 15:43:00,16.314,16.345,16.227,16.304,450000.0
2008-01-25 15:44:00,16.363,16.388,16.284,16.363,350000.0
2008-01-25 15:45:00,16.371,16.371,16.238,16.368,450000.0
2008-01-25 15:46:00,16.355,16.355,16.223,16.338,350000.0
2008-01-25 15:47:00,16.325,16.345,16.21,16.239,550000.0
2008-01-25 15:48:00,16.266,16.313,16.226,16.247,350000.0
2008-01-25 15:49:00,16.336,16.351,16.297,16.351,350000.0
2008-01-25 15:50:00,16.354,16.355,16.229,16.261,550000.0
2008-01-25 15:51:00,16.306,16.324,16.195,16.295,550000.0
2008-01-25 15:52:00,16.219,16.333,16.199,16.199,350000.0
2008-01-25 15:53:00,16.292,16.351,16.236,16.303,500000.0
2008-01-25 15:54:00,16.295,16.323,16.164,16.262,400000.0
2008-01-25 15:55:00,16.193,16.288,16.177,16.288,350000.0
2008-01-25 15:56:00,16.32,16.32,16.169,16.169,450000.0
2008-01-25 15:57:00,16.228,16.275,16.213,16.25,450000.0
2008-01-25 15:58:00,16.246,16.322,16.192,16.224,400000.0
2008-01-25 15:59:00,16.322,16.322,16.198,16.269,450000.0
2008-01-25 16:00:00,16.325,16.325,16.182,16.293,550000.0
2008-01-25 16:01:00,16.314,16.345,16.214,16.327,450000.0
2008-01-25 16:02:00,16.206,16.316,16.159,16.304,550000.0
2008-01-25 16:03:00,16.284,16.344,16.25,16.281,400000.0
2008-01-25 16:04:00,16.275,16.408,16.263,16.352,550000.0
2008-01-25 16:05:00,16.377,16.39,16.267,16.382,350000.0
2008-01-25 16:06:00,16.366,16.403,16.288,16.403,500000.0
2008-01-25 16:07:00,16.42,16.42,16.305,16.305,500000.0
2008-01-25 16:08:00,16.26,16.399,16.26,16.357,450000.0
2008-01-25 16:09:00,16.402,16.402,16.272,16.391,350000.0
2008-01-25 16:10:00,16.343,16.396,16.284,16.389,400000.0
2008-01-25 16:11:00,16.359,16.359,16.234,16.307,500000.0
2008-01-25 16:12:00,16.294,16.387,16.272,16.387,400000.0
2008-01-25 16:13:00,16.317,16.431,16.309,16.329,450000.0
2008-01-25 16:14:00,16.364,16.393,16.297,16.328,350000.0
2008-01-25 16:15:00,16.307,16.41,16.267,16.289,400000.0
2008-01-25 16:16:00,16.317,16.392,16.272,16.343,550000.0
2008-01-25 16:17:00,16.348,16.379,16.25,16.25,350000.0
2008-01-25 16:18:00,16.356,16.41,16.241,16.359,400000.0
2008-01-25 16:19:00,16.271,16.377,16.271,16.377,500000.0
2008-01-25 16:20:00,16.372,16.382,16.238,16.324,550000.0
2008-01-25 16:21:00,16.29,16.402,16.256,16.269,400000.0
2008-01-25 16:22:00,16.383,16.398,16.301,16.346,450000.0
2008-01-25 16:23:00,16.294,16.361,16.247,16.257,400000.0
2008-01-25 16:24:00,16.364,16.374,16.293,16.299,350000.0
2008-01-25 16:25:00,16.362,16.399,16.29,16.325,450000.0
2008-01-25 16:26:00,16.389,16.432,16.301,16.301,550000.0
2008-01-25 16:27:00,16.387,16.42,16.295,16.42,650000.0
2008-01-25 16:28:00,16.377,16.39,16.271,16.372,550000.0
2008-01-25 16:29:00,16.336,16.412,16.295,16.326,400000.0
2008-01-25 16:30:00,16.329,16.437,16.296,16.393,550000.0
2008-01-25 16:31:00,16.438,16.45,16.336,16.336,500000.0
2008-01-25 16:32:00,16.338,16.442,16.303,16.442,400000.0
2008-01-25 16:33:00,16.345,16.457,16.341,16.366,550000.0
2008-01-25 16:34:00,16.411,16.45,16.34,16.354,400000.0
2008-01-25 16:35:00,16.317,16.394,16.297,16.35,400000.0
2008-01-25 16:36:00,16.423,16.448,16.323,16.343,400000.0
2008-01-25 16:37:00,16.354,16.451,16.3,16.432,400000.0
2008-01-25 16:38:00,16.329,16.437,16.303,16.349,450000.0
2008-01-25 16:39:00,16.483,16.483,16.385,16.468,500000.0
2008-01-25 16:40:00,16.394,16.468,16.374,16.392,450000.0
2008-01-25 16:41:00,16.391,16.467,16.334,16.435,400000.0
2008-01-25 16:42:00,16.45,16.478,16.35,16.45,700000.0
2008-01-25 16:43:00,16.305,16.434,16.305,16.328,350000.0
2008-01-25 16:44:00,16.298,16.418,16.298,16.418,550000.0
2008-01-25 16:45:00,16.334,16.475,16.334,16.34,450000.0
2008-01-25 16:46:00,16.399,16.428,16.337,16.392,500000.0
2008-01-25 16:47:00,16.323,16.443,16.283,16.337,600000.0
2008-01-25 16:48:00,16.397,16.419,16.296,16.296,500000.0
2008-01-25 16:49:00,16.36,16.416,16.283,16.283,450000.0
2008-01-25 16:50:00,16.437,16.437,16.271,16.289,500000.0
2008-01-25 16:51:00,16.351,16.407,16.25,16.317,500000.0
2008-01-25 16:52:00,16.299,16.42,16.273,16.42,400000.0
2008-01-25 16:53:00,16.38,16.386,16.281,16.321,400000.0
2008-01-25 16:54:00,16.293,16.413,16.293,16.371,450000.0
2008-01-25 16:55:00,16.408,16.412,16.266,16.412,500000.0
2008-01-25 16:56:00,16.334,16.415,16.283,16.306,400000.0
2008-01-25 16:57:00,16.342,16.427,16.342,16.421,400000.0
2008-01-25 16:58:00,16.347,16.42,16.305,16.42,500000.0
2008-01-25 16:59:00,16.352,16.439,16.345,16.347,400000.0
2008-01-25 17:00:00,16.442,16.442,16.336,16.381,350000.0
2008-01-25 17:01:00,16.428,16.428,16.291,16.428,450000.0
2008-01-25 17:02:00,16.359,16.442,16.359,16.406,400000.0
2008-01-25 17:03:00,16.371,16.405,16.256,16.309,450000.0
2008-01-25 17:04:00,16.357,16.431,16.323,16.386,350000.0
2008-01-25 17:05:00,16.474,16.483,16.303,16.402,400000.0
2008-01-25 17:06:00,16.423,16.47,16.366,16.47,250000.0
2008-01-25 17:07:00,16.383,16.463,16.343,16.343,450000.0
2008-01-25 17:08:00,16.31,16.486,16.31,16.358,500000.0
2008-01-25 17:09:00,16.454,16.454,16.282,16.317,450000.0
2008-01-25 17:10:00,16.456,16.46,16.326,16.393,550000.0
2008-01-25 17:11:00,16.4,16.401,16.279,16.385,450000.0
2008-01-25 17:12:00,16.332,16.419,16.305,16.391,400000.0
2008-01-25 17:13:00,16.422,16.425,16.307,16.311,600000.0
2008-01-25 17:14:00,16.381,16.448,16.321,16.448,550000.0
2008-01-25 17:15:00,16.436,16.436,16.318,16.369,350000.0
2008-01-25 17:16:00,16.421,16.421,16.302,16.369,450000.0
2008-01-25 17:17:00,16.344,16.458,16.328,16.458,550000.0
2008-01-25 17:18:00,16.385,16.418,16.329,16.418,350000.0
2008-01-25 17:19:00,16.361,16.411,16.267,16.352,550000.0
2008-01-25 17:20:00,16.433,16.433,16.304,16.326,350000.0
2008-01-25 17:21:00,16.406,16.434,16.326,16.344,400000.0
2008-01-25 17:22:00,16.416,16.435,16.309,16.34,400000.0
2008-01-25 17:23:00,16.338,16.42,16.288,16.416,550000.0
2008-01-25 17:24:00,16.315,16.416,16.313,16.376,450000.0
2008-01-25 17:25:00,16.427,16.474,16.307,16.357,550000.0
2008-01-25 17:26:00,16.305,16.416,16.292,16.292,450000.0
2008-01-25 17:27:00,16.368,16.368,16.231,16.333,650000.0
2008-01-25 17:28:00,16.334,16.411,16.257,16.257,550000.0
2008-01-25 17:29:00,16.262,16.399,16.256,16.364,450000.0
2008-01-25 17:30:00,16.216,16.334,16.216,16.313,350000.0
2008-01-25 17:31:00,16.276,16.366,16.235,16.31,600000.0
2008-01-25 17:32:00,16.219,16.332,16.209,16.285,400000.0
2008-01-25 17:33:00,16.263,16.345,16.207,16.207,350000.0
2008-01-25 17:34:00,16.207,16.317,16.207,16.297,500000.0
2008-01-25 17:35:00,16.26,16.323,16.192,16.254,500000.0
2008-01-25 17:36:00,16.302,16.335,16.147,16.335,400000.0
2008-01-25 17:37:00,16.268,16.357,16.224,16.224,350000.0
2008-01-25 17:38:00,16.303,16.368,16.242,16.297,550000.0
2008-01-25 17:39:00,16.31,16.317,16.215,16.242,350000.0
2008-01-25 17:40:00,16.262,16.299,16.201,16.231,400000.0
2008-01-25 17:41:00,16.25,16.343,16.244,16.343,500000.0
2008-01-25 17:42:00,16.225,16.358,16.225,16.339,500000.0
2008-01-25 17:43:00,16.215,16.314,16.203,16.241,550000.0
2008-01-25 17:44:00,16.296,16.296,16.196,16.268,450000.0
2008-01-25 17:45:00,16.231,16.309,16.202,16.231,550000.0
2008-01-25 17:46:00,16.301,16.301,16.15,16.24,500000.0
2008-01-25 17:47:00,16.293,16.331,16.214,16.308,550000.0
2008-01-25 17:48:00,16.275,16.275,16.145,16.273,400000.0
2008-01-25 17:49:00,16.119,16.277,16.119,16.271,650000.0
2008-01-25 17:50:00,16.302,16.306,16.198,16.198,550000.0
2008-01-25 17:51:00,16.221,16.32,16.202,16.257,450000.0
2008-01-25 17:52:00,16.299,16.322,16.201,16.207,350000.0
2008-01-25 17:53:00,16.258,16.283,16.223,16.223,500000.0
2008-01-25 17:54:00,16.249,16.327,16.228,16.269,350000.0
2008-01-25 17:55:00,16.247,16.318,16.196,16.215,550000.0
2008-01-25 17:56:00,16.218,16.312,16.21,16.269,500000.0
2008-01-25 17:57:00,16.209,16.304,16.206,16.212,400000.0
2008-01-25 17:58:00,16.204,16.328,16.194,16.25,400000.0
2008-01-25 17:59:00,16.198,16.309,16.187,16.309,350000.0
2008-01-25 18:00:00,16.271,16.308,16.169,16.169,400000.0
2008-01-25 18:01:00,16.283,16.324,16.196,16.252,500000.0
2008-01-25 18:02:00,16.228,16.295,16.158,16.295,450000.0
2008-01-25 18:03:00,16.248,16.293,16.16,16.272,350000.0
2008-01-25 18:04:00,16.314,16.314,16.196,16.196,450000.0
2008-01-25 18:05:00,16.267,16.303,16.174,16.232,750000.0
2008-01-25 18:06:00,16.239,16.346,16.203,16.346,350000.0
2008-01-25 18:07:00,16.296,16.297,16.189,16.213,550000.0
2008-01-25 18:08:00,16.241,16.308,16.207,16.225,500000.0
2008-01-25 18:09:00,16.227,16.307,16.161,16.233,350000.0
2008-01-25 18:10:00,16.255,16.311,16.183,16.311,400000.0
2008-01-25 18:11:00,16.183,16.279,16.149,16.268,450000.0
2008-01-25 18:12:00,16.332,16.332,16.195,16.299,400000.0
2008-01-25 18:13:00,16.275,16.348,16.203,16.27,500000.0
2008-01-25 18:14:00,16.247,16.358,16.247,16.348,400000.0
2008-01-25 18:15:00,16.377,16.377,16.276,16.276,450000.0
2008-01-25 18:16:00,16.347,16.347,16.28,16.309,350000.0
2008-01-25 18:17:00,16.228,16.347,16.186,16.215,400000.0
2008-01-25 18:18:00,16.321,16.382,16.247,16.32,500000.0
2008-01-25 18:19:00,16.261,16.366,16.219,16.366,500000.0
2008-01-25 18:20:00,16.262,16.4,16.262,16.369,400000.0
2008-01-25 18:21:00,16.349,16.38,16.286,16.322,550000.0
2008-01-25 18:22:00,16.306,16.371,16.246,16.337,500000.0
2008-01-25 18:23:00,16.358,16.387,16.313,16.387,400000.0
2008-01-25 18:24:00,16.378,16.387,16.249,16.274,550000.0
2008-01-25 18:25:00,16.34,16.363,16.247,16.307,450000.0
2008-01-25 18:26:00,16.354,16.365,16.28,16.342,350000.0
2008-01-25 18:27:00,16.306,16.32,16.194,16.268,350000.0
2008-01-25 18:28:00,16.302,16.302,16.171,16.277,350000.0
2008-01-25 18:29:00,16.223,16.298,16.164,16.223,450000.0
2008-01-25 18:30:00,16.27,16.294,16.174,16.249,450000.0
2008-01-25 18:31:00,16.225,16.317,16.195,16.231,1550000.0
2008-01-25 18:32:00,16.235,16.331,16.188,16.239,450000.0
2008-01-25 18:33:00,16.203,16.311,16.203,16.253,400000.0
2008-01-25 18:34:00,16.256,16.377,16.231,16.285,550000.0
2008-01-25 18:35:00,16.271,16.347,16.27,16.27,350000.0
2008-01-25 18:36:00,16.268,16.38,16.255,16.28,500000.0
2008-01-25 18:37:00,16.256,16.334,16.226,16.334,400000.0
2008-01-25 18:38:00,16.309,16.355,16.25,16.303,450000.0
2008-01-25 18:39:00,16.346,16.346,16.238,16.345,400000.0
2008-01-25 18:40:00,16.342,16.343,16.242,16.343,350000.0
2008-01-25 18:41:00,16.336,16.352,16.214,16.341,500000.0
2008-01-25 18:42:00,16.305,16.337,16.226,16.226,400000.0
2008-01-25 18:43:00,16.342,16.342,16.211,16.211,550000.0
2008-01-25 18:44:00,16.256,16.373,16.2,16.339,500000.0
2008-01-25 18:45:00,16.297,16.356,16.268,16.268,400000.0
2008-01-25 18:46:00,16.362,16.4,16.248,16.335,550000.0
2008-01-25 18:47:00,16.327,16.423,16.263,16.308,550000.0
2008-01-25 18:48:00,16.337,16.371,16.248,16.261,400000.0
2008-01-25 18:49:00,16.267,16.346,16.267,16.332,400000.0
2008-01-25 18:50:00,16.344,16.344,16.236,16.311,350000.0
2008-01-25 18:51:00,16.303,16.358,16.204,16.358,550000.0
2008-01-25 18:52:00,16.302,16.336,16.18,16.249,500000.0
2008-01-25 18:53:00,16.275,16.344,16.243,16.316,450000.0
2008-01-25 18:54:00,16.256,16.353,16.256,16.353,400000.0
2008-01-25 18:55:00,16.226,16.311,16.182,16.245,450000.0
2008-01-25 18:56:00,16.295,16.295,16.214,16.272,450000.0
2008-01-25 18:57:00,16.354,16.354,16.202,16.326,450000.0
2008-01-25 18:58:00,16.325,16.334,16.241,16.33,1250000.0
2008-01-25 18:59:00,16.266,16.323,16.266,16.301,450000.0
2008-01-25 19:00:00,16.268,16.356,16.218,16.356,350000.0
2008-01-25 19:01:00,16.279,16.352,16.252,16.32,500000.0
2008-01-25 19:02:00,16.37,16.37,16.273,16.325,300000.0
2008-01-25 19:03:00,16.415,16.415,16.309,16.384,350000.0
2008-01-25 19:04:00,16.316,16.405,16.271,16.366,450000.0
2008-01-25 19:05:00,16.305,16.413,16.305,16.332,350000.0
2008-01-25 19:06:00,16.332,16.337,16.217,16.263,400000.0
2008-01-25 19:07:00,16.404,16.423,16.275,16.275,400000.0
2008-01-25 19:08:00,16.365,16.387,16.299,16.311,400000.0
2008-01-25 19:09:00,16.259,16.346,16.243,16.268,550000.0
2008-01-25 19:10:00,16.347,16.367,16.27,16.367,550000.0
2008-01-25 19:11:00,16.264,16.393,16.264,16.376,500000.0
2008-01-25 19:12:00,16.271,16.381,16.271,16.355,350000.0
2008-01-25 19:13:00,16.351,16.378,16.333,16.378,300000.0
2008-01-25 19:14:00,16.314,16.4,16.289,16.358,550000.0
2008-01-25 19:15:00,16.342,16.391,16.298,16.325,350000.0
2008-01-25 19:16:00,16.391,16.404,16.342,16.368,350000.0
2008-01-25 19:17:00,16.304,16.4,16.284,16.318,550000.0
2008-01-25 19:18:00,16.278,16.394,16.278,16.338,350000.0
2008-01-25 19:19:00,16.333,16.369,16.219,16.369,350000.0
2008-01-25 19:20:00,16.347,16.379,16.256,16.3,350000.0
2008-01-25 19:21:00,16.356,16.395,16.314,16.393,500000.0
2008-01-25 19:22:00,16.361,16.39,16.25,16.288,400000.0
2008-01-25 19:23:00,16.322,16.393,16.244,16.375,350000.0
2008-01-25 19:24:00,16.318,16.357,16.25,16.357,550000.0
2008-01-25 19:25:00,16.356,16.362,16.255,16.259,400000.0
2008-01-25 19:26:00,16.355,16.385,16.236,16.319,550000.0
2008-01-25 19:27:00,16.384,16.384,16.338,16.338,150000.0
2008-01-25 19:28:00,16.248,16.387,16.238,16.238,400000.0
2008-01-25 19:29:00,16.38,16.381,16.272,16.272,500000.0
2008-01-25 19:30:00,16.254,16.361,16.231,16.231,400000.0
2008-01-25 19:31:00,16.332,16.419,16.269,16.301,550000.0
2008-01-25 19:32:00,16.25,16.351,16.25,16.331,400000.0
2008-01-25 19:33:00,16.311,16.311,16.181,16.264,400000.0
2008-01-25 19:34:00,16.33,16.33,16.221,16.327,400000.0
2008-01-25 19:35:00,16.351,16.368,16.251,16.292,400000.0
2008-01-25 19:36:00,16.22,16.353,16.205,16.205,400000.0
2008-01-25 19:37:00,16.231,16.359,16.231,16.311,550000.0
2008-01-25 19:38:00,16.255,16.333,16.199,16.333,400000.0
2008-01-25 19:39:00,16.324,16.328,16.194,16.244,400000.0
2008-01-25 19:40:00,16.248,16.339,16.224,16.309,400000.0
2008-01-25 19:41:00,16.291,16.35,16.192,16.35,500000.0
2008-01-25 19:42:00,16.29,16.355,16.225,16.355,400000.0
2008-01-25 19:43:00,16.338,16.39,16.257,16.356,350000.0
2008-01-25 19:44:00,16.353,16.353,16.218,16.341,350000.0
2008-01-25 19:45:00,16.362,16.362,16.222,16.341,400000.0
2008-01-25 19:46:00,16.279,16.363,16.279,16.285,400000.0
2008-01-25 19:47:00,16.333,16.333,16.164,16.23,550000.0
2008-01-25 19:48:00,16.338,16.338,16.236,16.277,400000.0
2008-01-25 19:49:00,16.293,16.34,16.272,16.279,350000.0
2008-01-25 19:50:00,16.349,16.375,16.262,16.309,550000.0
2008-01-25 19:51:00,16.349,16.359,16.254,16.281,500000.0
2008-01-25 19:52:00,16.321,16.332,16.22,16.33,350000.0
2008-01-25 19:53:00,16.348,16.357,16.226,16.282,350000.0
2008-01-25 19:54:00,16.329,16.334,16.206,16.246,450000.0
2008-01-25 19:58:00,16.324,16.362,16.27,16.346,250000.0
2008-01-25 19:59:00,16.31,16.349,16.213,16.215,500000.0
2008-01-25 20:00:00,16.287,16.357,16.242,16.315,450000.0
2008-01-25 20:01:00,16.33,16.364,16.27,16.33,500000.0
2008-01-25 20:02:00,16.25,16.331,16.22,16.275,550000.0
2008-01-25 20:03:00,16.375,16.376,16.279,16.292,450000.0
2008-01-25 20:04:00,16.297,16.408,16.297,16.402,550000.0
2008-01-25 20:05:00,16.301,16.382,16.268,16.382,400000.0
2008-01-25 20:06:00,16.364,16.419,16.321,16.321,350000.0
2008-01-25 20:07:00,16.399,16.4,16.277,16.298,550000.0
2008-01-25 20:08:00,16.395,16.398,16.252,16.285,300000.0
2008-01-25 20:09:00,16.353,16.412,16.302,16.399,450000.0
2008-01-25 20:10:00,16.36,16.371,16.302,16.343,300000.0
2008-01-25 20:11:00,16.343,16.407,16.26,16.292,500000.0
2008-01-25 20:12:00,16.256,16.375,16.256,16.289,350000.0
2008-01-25 20:13:00,16.273,16.433,16.273,16.353,550000.0
2008-01-25 20:14:00,16.303,16.315,16.281,16.291,250000.0
2008-01-25 20:15:00,16.395,16.395,16.313,16.376,400000.0
2008-01-25 20:16:00,16.298,16.398,16.297,16.297,350000.0
2008-01-25 20:17:00,16.375,16.375,16.256,16.295,500000.0
2008-01-25 20:18:00,16.353,16.388,16.286,16.363,300000.0
2008-01-25 20:19:00,16.35,16.35,16.272,16.31,350000.0
2008-01-25 20:20:00,16.359,16.366,16.231,16.366,400000.0
2008-01-25 20:21:00,16.341,16.362,16.272,16.362,400000.0
2008-01-25 20:22:00,16.369,16.382,16.265,16.274,400000.0
2008-01-25 20:23:00,16.315,16.386,16.258,16.352,300000.0
2008-01-25 20:24:00,16.39,16.391,16.295,16.343,550000.0
2008-01-25 20:25:00,16.335,16.335,16.264,16.303,350000.0
2008-01-25 20:26:00,16.29,16.389,16.262,16.27,350000.0
2008-01-25 20:27:00,16.26,16.409,16.26,16.382,350000.0
2008-01-25 20:28:00,16.342,16.389,16.289,16.389,300000.0
2008-01-25 20:29:00,16.307,16.425,16.289,16.302,550000.0
2008-01-25 20:30:00,16.345,16.363,16.244,16.363,550000.0
2008-01-25 20:31:00,16.323,16.415,16.293,16.361,350000.0
2008-01-25 20:32:00,16.309,16.355,16.275,16.355,300000.0
2008-01-25 20:33:00,16.356,16.388,16.285,16.305,350000.0
2008-01-25 20:34:00,16.322,16.362,16.28,16.297,300000.0
2008-01-25 20:35:00,16.35,16.35,16.269,16.304,400000.0
2008-01-25 20:36:00,16.295,16.366,16.275,16.344,300000.0
2008-01-25 20:37:00,16.321,16.368,16.225,16.316,550000.0
2008-01-25 20:38:00,16.381,16.381,16.264,16.321,250000.0
2008-01-25 20:39:00,16.391,16.396,16.269,16.319,250000.0
2008-01-25 20:40:00,16.389,16.389,16.28,16.345,300000.0
2008-01-25 20:41:00,16.296,16.422,16.296,16.387,400000.0
2008-01-25 20:42:00,16.34,16.408,16.25,16.377,550000.0
2008-01-25 20:43:00,16.411,16.411,16.355,16.355,100000.0
2008-01-25 20:44:00,16.353,16.409,16.304,16.304,400000.0
2008-01-25 20:45:00,16.322,16.392,16.286,16.286,400000.0
2008-01-25 20:46:00,16.313,16.409,16.284,16.409,300000.0
2008-01-25 20:47:00,16.38,16.388,16.266,16.383,400000.0
2008-01-25 20:48:00,16.265,16.337,16.219,16.334,350000.0
2008-01-25 20:49:00,16.256,16.378,16.253,16.312,300000.0
2008-01-25 20:50:00,16.282,16.37,16.237,16.237,350000.0
2008-01-25 20:51:00,16.345,16.355,16.255,16.334,400000.0
2008-01-25 20:52:00,16.341,16.373,16.341,16.373,100000.0
2008-01-25 20:53:00,16.252,16.369,16.247,16.247,400000.0
2008-01-25 20:54:00,16.368,16.408,16.26,16.26,300000.0
2008-01-25 20:55:00,16.375,16.375,16.237,16.281,250000.0
2008-01-25 20:56:00,16.358,16.387,16.301,16.356,500000.0
2008-01-25 20:57:00,16.356,16.374,16.253,16.344,400000.0
2008-01-25 20:58:00,16.334,16.342,16.334,16.342,100000.0
2008-01-25 20:59:00,16.315,16.39,16.262,16.262,500000.0
2008-01-25 21:00:00,16.332,16.382,16.269,16.269,400000.0
2008-01-25 21:01:00,16.386,16.386,16.337,16.35,300000.0
2008-01-25 21:02:00,16.29,16.35,16.29,16.35,350000.0
2008-01-25 21:03:00,16.368,16.38,16.306,16.333,250000.0
2008-01-25 21:05:00,16.253,16.375,16.229,16.346,250000.0
2008-01-25 21:06:00,16.351,16.394,16.348,16.349,350000.0
2008-01-25 21:08:00,16.344,16.361,16.231,16.261,300000.0
2008-01-25 21:09:00,16.251,16.348,16.251,16.271,450000.0
2008-01-25 21:10:00,16.315,16.401,16.266,16.315,400000.0
2008-01-25 21:11:00,16.238,16.373,16.238,16.373,400000.0
2008-01-25 21:12:00,16.32,16.355,16.247,16.317,300000.0
2008-01-25 21:13:00,16.398,16.398,16.284,16.381,300000.0
2008-01-25 21:14:00,16.335,16.386,16.254,16.386,350000.0
2008-01-25 21:15:00,16.31,16.368,16.308,16.308,150000.0
2008-01-25 21:16:00,16.41,16.41,16.347,16.347,100000.0
2008-01-25 21:17:00,16.361,16.376,16.281,16.376,250000.0
2008-01-25 21:18:00,16.299,16.44,16.299,16.366,600000.0
2008-01-25 21:19:00,16.305,16.394,16.305,16.394,350000.0
2008-01-25 21:20:00,16.282,16.412,16.282,16.317,450000.0
2008-01-25 21:21:00,16.334,16.412,16.315,16.412,600000.0
2008-01-25 21:22:00,16.334,16.408,16.293,16.394,350000.0
2008-01-25 21:23:00,16.408,16.408,16.289,16.398,300000.0
2008-01-25 21:24:00,16.358,16.399,16.264,16.309,400000.0
2008-01-25 21:25:00,16.317,16.317,16.258,16.304,250000.0
2008-01-25 21:26:00,16.276,16.403,16.275,16.37,400000.0
2008-01-25 21:27:00,16.392,16.392,16.24,16.313,350000.0
2008-01-25 21:28:00,16.351,16.368,16.27,16.27,400000.0
2008-01-25 21:29:00,16.32,16.44,16.26,16.309,600000.0
2008-01-25 21:30:00,16.405,16.405,16.326,16.326,350000.0
2008-01-25 21:31:00,16.378,16.378,16.245,16.262,350000.0
2008-01-25 21:32:00,16.368,16.41,16.287,16.41,500000.0
2008-01-25 21:33:00,16.303,16.411,16.285,16.285,350000.0
2008-01-25 21:34:00,16.266,16.387,16.222,16.387,400000.0
2008-01-25 21:35:00,16.394,16.416,16.394,16.416,150000.0
2008-01-25 21:36:00,16.281,16.41,16.281,16.371,250000.0
2008-01-25 21:38:00,16.321,16.458,16.284,16.415,500000.0
2008-01-25 21:40:00,16.315,16.416,16.314,16.416,200000.0
2008-01-25 21:48:00,16.397,16.402,16.344,16.344,150000.0
2008-01-25 21:49:00,16.383,16.383,16.318,16.322,150000.0
2008-01-25 21:50:00,16.341,16.438,16.287,16.327,550000.0
2008-01-25 21:54:00,16.34,16.446,16.34,16.431,200000.0
2008-01-25 21:55:00,16.322,16.402,16.284,16.284,300000.0
2008-01-25 21:56:00,16.297,16.297,16.297,16.297,50000.0
2008-01-25 21:58:00,16.329,16.329,16.329,16.329,50000.0
2008-01-25 21:59:00,16.331,16.416,16.311,16.386,500000.0
2008-01-25 22:00:00,16.409,16.409,16.277,16.337,350000.0
2008-01-25 22:01:00,16.372,16.409,16.29,16.29,350000.0
2008-01-25 22:02:00,16.299,16.391,16.297,16.344,400000.0
2008-01-25 22:04:00,16.307,16.409,16.307,16.409,200000.0
2008-01-25 22:07:00,16.396,16.411,16.294,16.294,400000.0
2008-01-25 22:09:00,16.395,16.395,16.262,16.301,300000.0
2008-01-25 22:10:00,16.421,16.421,16.374,16.421,200000.0
2008-01-25 22:12:00,16.333,16.417,16.333,16.417,200000.0
2008-01-25 22:13:00,16.314,16.344,16.314,16.344,100000.0
2008-01-25 22:14:00,16.346,16.352,16.346,16.352,200000.0
2008-01-25 22:18:00,16.401,16.408,16.338,16.393,300000.0
2008-01-25 22:19:00,16.333,16.409,16.269,16.409,450000.0
2008-01-25 22:20:00,16.348,16.432,16.301,16.432,400000.0
2008-01-25 22:21:00,16.398,16.398,16.252,16.264,500000.0
2008-01-25 22:23:00,16.312,16.386,16.312,16.359,200000.0
2008-01-25 22:24:00,16.302,16.395,16.302,16.34,250000.0
2008-01-25 22:27:00,16.414,16.419,16.297,16.419,400000.0
2008-01-25 22:30:00,16.342,16.444,16.342,16.444,200000.0
2008-01-25 22:32:00,16.347,16.356,16.347,16.356,100000.0
2008-01-25 22:33:00,16.388,16.388,16.342,16.352,300000.0
2008-01-25 22:36:00,16.33,16.453,16.323,16.383,350000.0
2008-01-25 22:40:00,16.426,16.426,16.426,16.426,100000.0
2008-01-25 22:41:00,16.428,16.428,16.373,16.383,350000.0
2008-01-25 22:42:00,16.365,16.418,16.264,16.418,300000.0
2008-01-25 22:45:00,16.31,16.409,16.31,16.321,150000.0
2008-01-25 22:46:00,16.314,16.314,16.276,16.276,100000.0
2008-01-25 22:47:00,16.308,16.409,16.301,16.39,350000.0
2008-01-25 22:50:00,16.388,16.431,16.338,16.338,400000.0
2008-01-25 22:52:00,16.316,16.43,16.29,16.29,200000.0
2008-01-25 22:54:00,16.31,16.373,16.302,16.364,350000.0
2008-01-25 22:55:00,16.319,16.323,16.311,16.322,250000.0
2008-01-25 22:56:00,16.328,16.328,16.328,16.328,50000.0
2008-01-25 22:57:00,16.32,16.404,16.314,16.404,200000.0
2008-01-25 22:58:00,16.403,16.403,16.372,16.372,100000.0
2008-01-25 22:59:00,16.381,16.404,16.311,16.355,350000.0
2008-01-25 23:00:00,16.33,16.375,16.33,16.375,100000.0
2008-01-25 23:01:00,16.32,16.382,16.304,16.304,400000.0
2008-01-25 23:02:00,16.383,16.401,16.383,16.401,100000.0
2008-01-25 23:03:00,16.302,16.314,16.302,16.314,100000.0
2008-01-25 23:04:00,16.363,16.386,16.302,16.367,350000.0
2008-01-25 23:06:00,16.308,16.414,16.308,16.404,200000.0
2008-01-25 23:07:00,16.312,16.392,16.274,16.274,300000.0
2008-01-25 23:09:00,16.304,16.397,16.282,16.287,300000.0
2008-01-25 23:10:00,16.387,16.387,16.291,16.291,150000.0
2008-01-25 23:11:00,16.277,16.363,16.277,16.363,150000.0
2008-01-25 23:12:00,16.353,16.395,16.284,16.326,250000.0
2008-01-25 23:13:00,16.392,16.411,16.303,16.356,400000.0
2008-01-25 23:14:00,16.32,16.4,16.292,16.349,350000.0
2008-01-25 23:15:00,16.3,16.348,16.276,16.276,200000.0
2008-01-25 23:16:00,16.376,16.389,16.301,16.304,250000.0
2008-01-25 23:20:00,16.402,16.402,16.286,16.396,250000.0
2008-01-25 23:21:00,16.391,16.409,16.391,16.409,100000.0
2008-01-25 23:22:00,16.357,16.397,16.293,16.334,550000.0
2008-01-25 23:23:00,16.342,16.393,16.275,16.338,300000.0
2008-01-25 23:24:00,16.315,16.401,16.315,16.339,350000.0
2008-01-25 23:25:00,16.314,16.377,16.314,16.377,150000.0
2008-01-25 23:26:00,16.379,16.382,16.309,16.382,150000.0
2008-01-25 23:27:00,16.343,16.397,16.308,16.343,300000.0
2008-01-25 23:28:00,16.382,16.423,16.312,16.393,400000.0
2008-01-25 23:29:00,16.375,16.416,16.284,16.346,300000.0
2008-01-25 23:30:00,16.353,16.392,16.353,16.359,200000.0
2008-01-25 23:31:00,16.363,16.423,16.283,16.421,700000.0
2008-01-25 23:34:00,16.406,16.429,16.336,16.381,350000.0
2008-01-25 23:38:00,16.347,16.389,16.347,16.389,100000.0
2008-01-25 23:39:00,16.352,16.427,16.285,16.391,550000.0
2008-01-25 23:40:00,16.357,16.428,16.344,16.357,200000.0
2008-01-25 23:41:00,16.38,16.426,16.38,16.426,100000.0
2008-01-25 23:43:00,16.365,16.454,16.335,16.398,500000.0
2008-01-25 23:44:00,16.375,16.465,16.345,16.354,400000.0
2008-01-25 23:46:00,16.326,16.36,16.326,16.36,100000.0
2008-01-25 23:47:00,16.42,16.42,16.378,16.392,250000.0
2008-01-25 23:48:00,16.404,16.501,16.372,16.465,400000.0
2008-01-25 23:49:00,16.433,16.449,16.433,16.449,100000.0
2008-01-25 23:50:00,16.439,16.442,16.334,16.364,350000.0
2008-01-25 23:54:00,16.36,16.405,16.306,16.405,200000.0
2008-01-25 23:55:00,16.444,16.447,16.339,16.369,350000.0
2008-01-25 23:58:00,16.388,16.442,16.388,16.442,100000.0
2008-01-28 00:00:00,16.302,16.444,16.302,16.349,550000.0
2008-01-28 00:01:00,16.314,16.314,16.314,16.314,50000.0
2008-01-28 00:06:00,16.416,16.416,16.4,16.416,200000.0
2008-01-28 00:10:00,16.434,16.434,16.291,16.291,450000.0
2008-01-28 00:13:00,16.379,16.379,16.343,16.343,100000.0
2008-01-28 00:14:00,16.333,16.435,16.289,16.339,300000.0
2008-01-28 00:20:00,16.424,16.424,16.353,16.353,150000.0
2008-01-28 00:30:00,16.301,16.433,16.284,16.284,850000.0
2008-01-28 00:37:00,16.332,16.434,16.332,16.434,200000.0
2008-01-28 00:40:00,16.332,16.434,16.332,16.434,200000.0
2008-01-28 00:46:00,16.382,16.382,16.331,16.331,100000.0
2008-01-28 00:50:00,16.389,16.432,16.291,16.357,400000.0
2008-01-28 00:55:00,16.406,16.429,16.336,16.381,350000.0
2008-01-28 00:58:00,16.444,16.444,16.312,16.358,150000.0
2008-01-28 00:59:00,16.395,16.433,16.308,16.356,350000.0
2008-01-28 01:00:00,16.366,16.467,16.366,16.4,400000.0
2008-01-28 01:01:00,16.382,16.411,16.334,16.338,300000.0
2008-01-28 01:02:00,16.376,16.427,16.354,16.427,150000.0
2008-01-28 01:03:00,16.375,16.375,16.275,16.275,300000.0
2008-01-28 01:04:00,16.386,16.419,16.32,16.32,350000.0
2008-01-28 01:07:00,16.383,16.456,16.383,16.394,250000.0
2008-01-28 01:09:00,16.367,16.426,16.344,16.344,150000.0
2008-01-28 01:10:00,16.411,16.426,16.31,16.384,300000.0
2008-01-28 01:11:00,16.451,16.451,16.32,16.383,350000.0
2008-01-28 01:12:00,16.438,16.438,16.404,16.404,100000.0
2008-01-28 01:13:00,16.403,16.403,16.403,16.403,50000.0
2008-01-28 01:14:00,16.461,16.461,16.461,16.461,50000.0
2008-01-28 01:15:00,16.394,16.467,16.394,16.467,150000.0
2008-01-28 01:18:00,16.443,16.447,16.443,16.447,150000.0
2008-01-28 01:19:00,16.409,16.447,16.378,16.447,400000.0
2008-01-28 01:20:00,16.424,16.424,16.389,16.389,100000.0
2008-01-28 01:22:00,16.374,16.425,16.313,16.313,250000.0
2008-01-28 01:23:00,16.339,16.454,16.339,16.454,100000.0
2008-01-28 01:24:00,16.345,16.457,16.345,16.43,350000.0
2008-01-28 01:27:00,16.355,16.482,16.355,16.401,400000.0
2008-01-28 01:28:00,16.409,16.436,16.339,16.342,350000.0
2008-01-28 01:30:00,16.362,16.472,16.345,16.345,350000.0
2008-01-28 01:32:00,16.399,16.402,16.399,16.402,100000.0
2008-01-28 01:37:00,16.403,16.403,16.401,16.401,100000.0
2008-01-28 01:40:00,16.472,16.473,16.444,16.473,150000.0
2008-01-28 01:42:00,16.362,16.464,16.362,16.464,200000.0
2008-01-28 01:44:00,16.372,16.474,16.372,16.474,200000.0
2008-01-28 01:46:00,16.357,16.469,16.357,16.469,200000.0
2008-01-28 01:48:00,16.447,16.447,16.431,16.442,200000.0
2008-01-28 01:49:00,16.448,16.474,16.394,16.429,350000.0
2008-01-28 01:50:00,16.419,16.463,16.361,16.447,550000.0
2008-01-28 01:51:00,16.418,16.481,16.418,16.481,100000.0
2008-01-28 01:52:00,16.428,16.474,16.394,16.394,200000.0
2008-01-28 01:53:00,16.44,16.477,16.368,16.477,450000.0
2008-01-28 01:54:00,16.371,16.488,16.371,16.379,350000.0
2008-01-28 01:55:00,16.484,16.514,16.399,16.442,450000.0
2008-01-28 01:56:00,16.519,16.519,16.426,16.426,100000.0
2008-01-28 01:57:00,16.494,16.519,16.405,16.438,350000.0
2008-01-28 01:58:00,16.413,16.506,16.412,16.412,250000.0
2008-01-28 01:59:00,16.487,16.514,16.414,16.457,350000.0
2008-01-28 02:00:00,16.473,16.519,16.417,16.499,350000.0
2008-01-28 02:02:00,16.438,16.508,16.39,16.496,350000.0
2008-01-28 02:03:00,16.433,16.527,16.433,16.527,100000.0
2008-01-28 02:04:00,16.449,16.529,16.408,16.5,450000.0
2008-01-28 02:05:00,16.385,16.443,16.385,16.443,100000.0
2008-01-28 02:06:00,16.493,16.493,16.377,16.455,450000.0
2008-01-28 02:09:00,16.479,16.524,16.414,16.465,550000.0
2008-01-28 02:10:00,16.424,16.486,16.41,16.486,350000.0
2008-01-28 02:11:00,16.474,16.479,16.463,16.479,200000.0
2008-01-28 02:16:00,16.469,16.469,16.412,16.412,100000.0
2008-01-28 02:19:00,16.526,16.526,16.497,16.523,150000.0
2008-01-28 02:20:00,16.446,16.505,16.395,16.5,500000.0
2008-01-28 02:21:00,16.399,16.485,16.381,16.447,450000.0
2008-01-28 02:22:00,16.405,16.405,16.404,16.404,100000.0
2008-01-28 02:23:00,16.388,16.449,16.388,16.449,150000.0
2008-01-28 02:24:00,16.436,16.505,16.412,16.412,400000.0
2008-01-28 02:25:00,16.42,16.501,16.365,16.456,400000.0
2008-01-28 02:26:00,16.464,16.464,16.439,16.439,100000.0
2008-01-28 02:27:00,16.43,16.43,16.426,16.426,100000.0
2008-01-28 02:29:00,16.395,16.522,16.395,16.412,350000.0
2008-01-28 02:30:00,16.391,16.466,16.391,16.466,100000.0
2008-01-28 02:31:00,16.389,16.489,16.389,16.443,350000.0
2008-01-28 02:32:00,16.412,16.462,16.364,16.364,400000.0
2008-01-28 02:33:00,16.405,16.465,16.405,16.465,100000.0
2008-01-28 02:34:00,16.409,16.409,16.409,16.409,50000.0
2008-01-28 02:35:00,16.452,16.511,16.368,16.379,350000.0
2008-01-28 02:37:00,16.345,16.498,16.345,16.427,250000.0
2008-01-28 02:38:00,16.476,16.48,16.375,16.421,500000.0
2008-01-28 02:39:00,16.417,16.456,16.417,16.456,100000.0
2008-01-28 02:40:00,16.398,16.47,16.396,16.431,400000.0
2008-01-28 02:43:00,16.5,16.518,16.382,16.382,300000.0
2008-01-28 02:44:00,16.478,16.478,16.403,16.403,150000.0
2008-01-28 02:47:00,16.42,16.457,16.42,16.457,100000.0
2008-01-28 02:48:00,16.415,16.485,16.336,16.485,350000.0
2008-01-28 02:49:00,16.435,16.478,16.357,16.457,300000.0
2008-01-28 02:50:00,16.374,16.456,16.374,16.397,150000.0
2008-01-28 02:51:00,16.405,16.468,16.367,16.414,550000.0
2008-01-28 02:52:00,16.436,16.492,16.394,16.394,250000.0
2008-01-28 02:53:00,16.466,16.466,16.39,16.437,250000.0
2008-01-28 02:54:00,16.429,16.458,16.342,16.419,300000.0
2008-01-28 02:55:00,16.338,16.432,16.335,16.402,350000.0
2008-01-28 02:56:00,16.322,16.439,16.322,16.407,300000.0
2008-01-28 02:57:00,16.437,16.437,16.364,16.386,150000.0
2008-01-28 02:58:00,16.362,16.421,16.35,16.408,300000.0
2008-01-28 02:59:00,16.42,16.462,16.376,16.376,400000.0
2008-01-28 03:00:00,16.362,16.454,16.318,16.429,350000.0
2008-01-28 03:04:00,16.388,16.437,16.343,16.421,350000.0
2008-01-28 03:05:00,16.42,16.448,16.311,16.43,250000.0
2008-01-28 03:06:00,16.372,16.443,16.324,16.422,350000.0
2008-01-28 03:08:00,16.47,16.47,16.389,16.448,300000.0
2008-01-28 03:09:00,16.404,16.486,16.349,16.432,400000.0
2008-01-28 03:10:00,16.387,16.427,16.387,16.427,100000.0
2008-01-28 03:11:00,16.331,16.434,16.331,16.348,250000.0
2008-01-28 03:12:00,16.321,16.347,16.311,16.318,200000.0
2008-01-28 03:13:00,16.357,16.406,16.357,16.406,100000.0
2008-01-28 03:14:00,16.336,16.336,16.336,16.336,50000.0
2008-01-28 03:15:00,16.407,16.476,16.407,16.476,200000.0
2008-01-28 03:16:00,16.405,16.472,16.405,16.436,200000.0
2008-01-28 03:20:00,16.331,16.435,16.331,16.435,400000.0
2008-01-28 03:23:00,16.42,16.466,16.37,16.451,350000.0
2008-01-28 03:24:00,16.441,16.474,16.335,16.451,250000.0
2008-01-28 03:26:00,16.415,16.452,16.358,16.446,350000.0
2008-01-28 03:27:00,16.441,16.474,16.335,16.451,250000.0
2008-01-28 03:29:00,16.334,16.483,16.334,16.351,850000.0
2008-01-28 03:30:00,16.331,16.465,16.331,16.388,500000.0
2008-01-28 03:31:00,16.471,16.474,16.471,16.474,100000.0
2008-01-28 03:32:00,16.449,16.462,16.349,16.349,350000.0
2008-01-28 03:33:00,16.468,16.468,16.468,16.468,50000.0
2008-01-28 03:34:00,16.444,16.444,16.341,16.341,100000.0
2008-01-28 03:35:00,16.458,16.458,16.329,16.329,100000.0
2008-01-28 03:36:00,16.476,16.476,16.476,16.476,50000.0
2008-01-28 03:37:00,16.324,16.449,16.324,16.345,250000.0
2008-01-28 03:39:00,16.398,16.461,16.398,16.461,150000.0
2008-01-28 03:40:00,16.331,16.469,16.331,16.469,100000.0
2008-01-28 03:41:00,16.45,16.45,16.387,16.387,100000.0
2008-01-28 03:42:00,16.469,16.478,16.383,16.478,150000.0
2008-01-28 03:43:00,16.474,16.474,16.333,16.417,400000.0
2008-01-28 03:44:00,16.451,16.467,16.35,16.467,250000.0
2008-01-28 03:45:00,16.402,16.494,16.351,16.397,300000.0
2008-01-28 03:46:00,16.401,16.436,16.401,16.436,100000.0
2008-01-28 03:47:00,16.376,16.376,16.376,16.376,50000.0
2008-01-28 03:48:00,16.4,16.484,16.365,16.445,400000.0
2008-01-28 03:49:00,16.379,16.559,16.379,16.515,450000.0
2008-01-28 03:50:00,16.394,16.513,16.339,16.484,500000.0
2008-01-28 03:52:00,16.344,16.454,16.344,16.454,100000.0
2008-01-28 03:53:00,16.471,16.471,16.451,16.467,200000.0
2008-01-28 03:54:00,16.491,16.491,16.467,16.467,100000.0
2008-01-28 03:55:00,16.394,16.517,16.394,16.502,350000.0
2008-01-28 03:56:00,16.473,16.488,16.35,16.39,400000.0
2008-01-28 03:57:00,16.382,16.413,16.382,16.413,100000.0
2008-01-28 03:58:00,16.384,16.384,16.384,16.384,50000.0
2008-01-28 03:59:00,16.421,16.469,16.332,16.351,550000.0
2008-01-28 04:00:00,16.373,16.42,16.373,16.418,200000.0
2008-01-28 04:01:00,16.492,16.492,16.438,16.438,100000.0
2008-01-28 04:02:00,16.392,16.469,16.392,16.458,150000.0
2008-01-28 04:03:00,16.425,16.425,16.417,16.423,150000.0
2008-01-28 04:04:00,16.414,16.492,16.384,16.489,350000.0
2008-01-28 04:05:00,16.448,16.448,16.361,16.416,200000.0
2008-01-28 04:06:00,16.394,16.469,16.362,16.428,350000.0
2008-01-28 04:07:00,16.391,16.493,16.386,16.386,200000.0
2008-01-28 04:08:00,16.328,16.434,16.311,16.335,300000.0
2008-01-28 04:09:00,16.383,16.465,16.33,16.465,350000.0
2008-01-28 04:10:00,16.465,16.465,16.447,16.447,100000.0
2008-01-28 04:11:00,16.477,16.477,16.362,16.362,100000.0
2008-01-28 04:12:00,16.426,16.446,16.407,16.446,200000.0
2008-01-28 04:13:00,16.399,16.399,16.367,16.367,100000.0
2008-01-28 04:16:00,16.4,16.463,16.364,16.395,400000.0
2008-01-28 04:17:00,16.466,16.466,16.36,16.36,350000.0
2008-01-28 04:18:00,16.463,16.463,16.418,16.418,100000.0
2008-01-28 04:19:00,16.37,16.442,16.37,16.392,200000.0
2008-01-28 04:20:00,16.426,16.492,16.332,16.399,550000.0
2008-01-28 04:21:00,16.419,16.419,16.377,16.377,100000.0
2008-01-28 04:25:00,16.411,16.459,16.364,16.442,350000.0
2008-01-28 04:27:00,16.434,16.434,16.372,16.372,100000.0
2008-01-28 04:28:00,16.483,16.483,16.363,16.458,400000.0
2008-01-28 04:29:00,16.394,16.421,16.384,16.384,200000.0
2008-01-28 04:30:00,16.426,16.426,16.416,16.416,100000.0
2008-01-28 04:32:00,16.383,16.383,16.342,16.38,150000.0
2008-01-28 04:33:00,16.363,16.363,16.363,16.363,50000.0
2008-01-28 04:34:00,16.437,16.437,16.437,16.437,50000.0
2008-01-28 04:35:00,16.411,16.411,16.411,16.411,50000.0
2008-01-28 04:36:00,16.35,16.438,16.323,16.389,200000.0
2008-01-28 04:37:00,16.35,16.405,16.35,16.405,250000.0
2008-01-28 04:40:00,16.44,16.471,16.44,16.471,100000.0
2008-01-28 04:41:00,16.398,16.427,16.398,16.427,100000.0
2008-01-28 04:42:00,16.473,16.473,16.414,16.441,200000.0
2008-01-28 04:43:00,16.456,16.456,16.368,16.439,150000.0
2008-01-28 04:44:00,16.365,16.449,16.365,16.386,200000.0
2008-01-28 04:45:00,16.411,16.493,16.371,16.406,350000.0
2008-01-28 04:46:00,16.401,16.45,16.345,16.45,400000.0
2008-01-28 04:47:00,16.409,16.477,16.366,16.436,250000.0
2008-01-28 04:48:00,16.437,16.437,16.351,16.351,150000.0
2008-01-28 04:50:00,16.346,16.448,16.339,16.372,300000.0
2008-01-28 04:51:00,16.415,16.49,16.41,16.479,550000.0
2008-01-28 04:57:00,16.467,16.467,16.447,16.447,100000.0
2008-01-28 04:58:00,16.38,16.494,16.38,16.382,400000.0
2008-01-28 05:00:00,16.43,16.479,16.386,16.456,350000.0
2008-01-28 05:02:00,16.486,16.486,16.41,16.41,200000.0
2008-01-28 05:05:00,16.461,16.496,16.418,16.418,350000.0
2008-01-28 05:06:00,16.409,16.409,16.406,16.406,100000.0
2008-01-28 05:07:00,16.387,16.387,16.387,16.387,50000.0
2008-01-28 05:08:00,16.446,16.446,16.403,16.403,100000.0
2008-01-28 05:09:00,16.429,16.496,16.429,16.456,400000.0
2008-01-28 05:10:00,16.449,16.457,16.449,16.457,100000.0
2008-01-28 05:11:00,16.416,16.439,16.357,16.394,350000.0
2008-01-28 05:12:00,16.47,16.47,16.441,16.441,100000.0
2008-01-28 05:15:00,16.446,16.498,16.399,16.463,350000.0
2008-01-28 05:17:00,16.477,16.477,16.321,16.421,300000.0
2008-01-28 05:18:00,16.462,16.492,16.438,16.438,200000.0
2008-01-28 05:20:00,16.443,16.476,16.337,16.425,450000.0
2008-01-28 05:22:00,16.458,16.46,16.329,16.343,350000.0
2008-01-28 05:23:00,16.47,16.508,16.383,16.406,350000.0
2008-01-28 05:24:00,16.405,16.501,16.405,16.474,250000.0
2008-01-28 05:25:00,16.434,16.512,16.404,16.501,500000.0
2008-01-28 05:26:00,16.446,16.484,16.441,16.47,300000.0
2008-01-28 05:27:00,16.451,16.451,16.437,16.437,100000.0
2008-01-28 05:28:00,16.388,16.536,16.388,16.462,550000.0
2008-01-28 05:30:00,16.451,16.499,16.406,16.476,350000.0
2008-01-28 05:32:00,16.499,16.499,16.377,16.487,400000.0
2008-01-28 05:33:00,16.438,16.536,16.417,16.536,350000.0
2008-01-28 05:34:00,16.493,16.493,16.493,16.493,50000.0
2008-01-28 05:35:00,16.466,16.526,16.426,16.426,200000.0
2008-01-28 05:36:00,16.474,16.489,16.411,16.411,200000.0
2008-01-28 05:37:00,16.453,16.516,16.453,16.516,100000.0
2008-01-28 05:38:00,16.388,16.516,16.388,16.516,500000.0
2008-01-28 05:39:00,16.537,16.559,16.435,16.467,400000.0
2008-01-28 05:40:00,16.512,16.53,16.421,16.449,450000.0
2008-01-28 05:41:00,16.498,16.513,16.443,16.506,300000.0
2008-01-28 05:42:00,16.524,16.524,16.388,16.512,350000.0
2008-01-28 05:43:00,16.491,16.514,16.426,16.514,300000.0
2008-01-28 05:44:00,16.386,16.502,16.348,16.407,550000.0
2008-01-28 05:46:00,16.456,16.456,16.427,16.427,100000.0
2008-01-28 05:47:00,16.532,16.532,16.448,16.448,200000.0
2008-01-28 05:48:00,16.532,16.532,16.43,16.494,400000.0
2008-01-28 05:49:00,16.551,16.551,16.504,16.551,200000.0
2008-01-28 05:50:00,16.436,16.542,16.412,16.542,300000.0
2008-01-28 05:51:00,16.526,16.539,16.438,16.539,150000.0
2008-01-28 05:52:00,16.444,16.6,16.444,16.551,400000.0
2008-01-28 05:54:00,16.545,16.557,16.545,16.557,200000.0
2008-01-28 05:56:00,16.446,16.559,16.446,16.556,350000.0
2008-01-28 05:57:00,16.48,16.552,16.445,16.445,400000.0
2008-01-28 05:58:00,16.444,16.567,16.444,16.525,350000.0
2008-01-28 05:59:00,16.478,16.554,16.443,16.534,350000.0
2008-01-28 06:00:00,16.517,16.517,16.401,16.445,500000.0
2008-01-28 06:06:00,16.536,16.536,16.479,16.479,300000.0
2008-01-28 06:08:00,16.545,16.558,16.474,16.49,300000.0
2008-01-28 06:09:00,16.463,16.573,16.435,16.469,550000.0
2008-01-28 06:10:00,16.451,16.451,16.451,16.451,50000.0
2008-01-28 06:11:00,16.495,16.545,16.495,16.527,150000.0
2008-01-28 06:12:00,16.533,16.533,16.407,16.46,350000.0
2008-01-28 06:14:00,16.541,16.541,16.427,16.541,600000.0
2008-01-28 06:15:00,16.407,16.524,16.399,16.524,300000.0
2008-01-28 06:18:00,16.504,16.521,16.421,16.421,450000.0
2008-01-28 06:20:00,16.402,16.515,16.399,16.399,400000.0
2008-01-28 06:21:00,16.53,16.537,16.397,16.537,200000.0
2008-01-28 06:22:00,16.535,16.535,16.385,16.452,350000.0
2008-01-28 06:24:00,16.533,16.533,16.508,16.508,150000.0
2008-01-28 06:25:00,16.55,16.582,16.427,16.427,400000.0
2008-01-28 06:26:00,16.423,16.548,16.423,16.424,350000.0
2008-01-28 06:27:00,16.548,16.552,16.442,16.504,500000.0
2008-01-28 06:28:00,16.498,16.498,16.498,16.498,50000.0
2008-01-28 06:30:00,16.432,16.52,16.404,16.443,600000.0
2008-01-28 06:31:00,16.42,16.532,16.42,16.475,400000.0
2008-01-28 06:32:00,16.435,16.502,16.363,16.502,350000.0
2008-01-28 06:33:00,16.463,16.51,16.381,16.381,400000.0
2008-01-28 06:34:00,16.43,16.43,16.363,16.422,250000.0
2008-01-28 06:35:00,16.408,16.488,16.339,16.451,400000.0
2008-01-28 06:36:00,16.487,16.514,16.389,16.514,300000.0
2008-01-28 06:37:00,16.487,16.491,16.363,16.424,350000.0
2008-01-28 06:38:00,16.507,16.507,16.375,16.422,600000.0
2008-01-28 06:39:00,16.429,16.519,16.389,16.389,450000.0
2008-01-28 06:40:00,16.499,16.528,16.426,16.43,350000.0
2008-01-28 06:41:00,16.442,16.55,16.408,16.408,600000.0
2008-01-28 06:42:00,16.484,16.486,16.402,16.476,250000.0
2008-01-28 06:45:00,16.512,16.512,16.388,16.473,350000.0
2008-01-28 06:46:00,16.478,16.497,16.379,16.497,300000.0
2008-01-28 06:47:00,16.438,16.483,16.366,16.451,300000.0
2008-01-28 06:49:00,16.445,16.526,16.394,16.448,400000.0
2008-01-28 06:50:00,16.412,16.501,16.379,16.379,450000.0
2008-01-28 06:51:00,16.406,16.541,16.401,16.498,300000.0
2008-01-28 06:52:00,16.422,16.607,16.422,16.53,450000.0
2008-01-28 06:53:00,16.489,16.534,16.488,16.491,350000.0
2008-01-28 06:54:00,16.482,16.495,16.36,16.376,250000.0
2008-01-28 06:55:00,16.492,16.507,16.367,16.5,350000.0
2008-01-28 06:56:00,16.483,16.535,16.457,16.525,250000.0
2008-01-28 06:57:00,16.501,16.509,16.453,16.453,350000.0
2008-01-28 06:58:00,16.497,16.54,16.49,16.522,300000.0
2008-01-28 06:59:00,16.417,16.527,16.416,16.474,400000.0
2008-01-28 07:00:00,16.408,16.533,16.379,16.432,500000.0
2008-01-28 07:01:00,16.468,16.478,16.468,16.478,100000.0
2008-01-28 07:02:00,16.477,16.508,16.387,16.508,200000.0
2008-01-28 07:03:00,16.481,16.497,16.415,16.473,500000.0
2008-01-28 07:04:00,16.442,16.442,16.376,16.376,100000.0
2008-01-28 07:05:00,16.383,16.513,16.383,16.498,300000.0
2008-01-28 07:08:00,16.445,16.475,16.392,16.459,400000.0
2008-01-28 07:10:00,16.427,16.456,16.338,16.338,300000.0
2008-01-28 07:11:00,16.474,16.499,16.372,16.408,350000.0
2008-01-28 07:12:00,16.49,16.49,16.361,16.475,400000.0
2008-01-28 07:13:00,16.461,16.461,16.312,16.364,300000.0
2008-01-28 07:14:00,16.386,16.481,16.386,16.391,400000.0
2008-01-28 07:17:00,16.493,16.509,16.352,16.431,550000.0
2008-01-28 07:18:00,16.475,16.488,16.379,16.379,400000.0
2008-01-28 07:19:00,16.434,16.486,16.362,16.486,300000.0
2008-01-28 07:20:00,16.407,16.487,16.358,16.48,250000.0
2008-01-28 07:21:00,16.388,16.439,16.388,16.439,100000.0
2008-01-28 07:22:00,16.371,16.448,16.371,16.393,200000.0
2008-01-28 07:24:00,16.36,16.416,16.332,16.406,400000.0
2008-01-28 07:25:00,16.39,16.452,16.359,16.396,300000.0
2008-01-28 07:26:00,16.366,16.424,16.352,16.4,350000.0
2008-01-28 07:27:00,16.401,16.416,16.353,16.353,150000.0
2008-01-28 07:28:00,16.431,16.479,16.35,16.385,350000.0
2008-01-28 07:29:00,16.457,16.457,16.343,16.419,550000.0
2008-01-28 07:30:00,16.344,16.434,16.296,16.34,550000.0
2008-01-28 07:31:00,16.469,16.469,16.375,16.426,300000.0
2008-01-28 07:32:00,16.455,16.455,16.318,16.324,350000.0
2008-01-28 07:33:00,16.332,16.455,16.323,16.366,350000.0
2008-01-28 07:34:00,16.379,16.418,16.322,16.418,350000.0
2008-01-28 07:35:00,16.424,16.458,16.377,16.44,550000.0
2008-01-28 07:37:00,16.363,16.483,16.359,16.462,400000.0
2008-01-28 07:38:00,16.469,16.469,16.347,16.42,400000.0
2008-01-28 07:39:00,16.437,16.471,16.345,16.463,400000.0
2008-01-28 07:40:00,16.376,16.425,16.333,16.425,350000.0
2008-01-28 07:41:00,16.447,16.447,16.36,16.417,200000.0
2008-01-28 07:42:00,16.422,16.501,16.376,16.498,500000.0
2008-01-28 07:43:00,16.371,16.456,16.371,16.376,350000.0
2008-01-28 07:44:00,16.468,16.486,16.413,16.486,400000.0
2008-01-28 07:45:00,16.365,16.389,16.349,16.365,250000.0
2008-01-28 07:46:00,16.436,16.471,16.373,16.373,550000.0
2008-01-28 07:47:00,16.364,16.474,16.352,16.356,350000.0
2008-01-28 07:48:00,16.381,16.5,16.308,16.452,500000.0
2008-01-28 07:49:00,16.428,16.451,16.383,16.437,300000.0
2008-01-28 07:50:00,16.466,16.466,16.349,16.385,450000.0
2008-01-28 07:54:00,16.402,16.416,16.302,16.339,400000.0
2008-01-28 07:56:00,16.325,16.443,16.293,16.443,450000.0
2008-01-28 07:57:00,16.365,16.409,16.345,16.374,250000.0
2008-01-28 07:58:00,16.415,16.434,16.346,16.407,500000.0
2008-01-28 07:59:00,16.423,16.468,16.359,16.407,450000.0
2008-01-28 08:00:00,16.314,16.419,16.292,16.384,500000.0
2008-01-28 08:02:00,16.331,16.478,16.331,16.468,400000.0
2008-01-28 08:03:00,16.433,16.477,16.363,16.366,350000.0
2008-01-28 08:05:00,16.363,16.481,16.358,16.456,450000.0
2008-01-28 08:06:00,16.393,16.491,16.358,16.468,350000.0
2008-01-28 08:07:00,16.474,16.474,16.322,16.424,350000.0
2008-01-28 08:08:00,16.378,16.475,16.362,16.424,500000.0
2008-01-28 08:09:00,16.375,16.457,16.296,16.457,550000.0
2008-01-28 08:10:00,16.384,16.492,16.384,16.425,350000.0
2008-01-28 08:11:00,16.383,16.456,16.347,16.451,400000.0
2008-01-28 08:12:00,16.342,16.442,16.269,16.442,550000.0
2008-01-28 08:13:00,16.353,16.428,16.348,16.348,400000.0
2008-01-28 08:14:00,16.439,16.458,16.325,16.458,400000.0
2008-01-28 08:15:00,16.433,16.433,16.318,16.421,350000.0
2008-01-28 08:16:00,16.402,16.445,16.327,16.42,350000.0
2008-01-28 08:17:00,16.471,16.514,16.355,16.409,400000.0
2008-01-28 08:18:00,16.436,16.489,16.328,16.424,500000.0
2008-01-28 08:19:00,16.408,16.427,16.305,16.315,400000.0
2008-01-28 08:20:00,16.362,16.477,16.34,16.444,400000.0
2008-01-28 08:21:00,16.438,16.438,16.312,16.338,400000.0
2008-01-28 08:22:00,16.425,16.474,16.348,16.348,550000.0
2008-01-28 08:23:00,16.332,16.454,16.319,16.319,400000.0
2008-01-28 08:24:00,16.335,16.429,16.295,16.429,400000.0
2008-01-28 08:25:00,16.419,16.445,16.335,16.445,400000.0
2008-01-28 08:26:00,16.387,16.431,16.331,16.411,400000.0
2008-01-28 08:27:00,16.398,16.398,16.285,16.285,400000.0
2008-01-28 08:28:00,16.365,16.449,16.324,16.391,550000.0
2008-01-28 08:29:00,16.299,16.456,16.299,16.338,400000.0
2008-01-28 08:30:00,16.293,16.427,16.277,16.427,500000.0
2008-01-28 08:31:00,16.289,16.419,16.262,16.296,400000.0
2008-01-28 08:33:00,16.373,16.41,16.286,16.395,550000.0
2008-01-28 08:34:00,16.323,16.422,16.305,16.422,400000.0
2008-01-28 08:35:00,16.406,16.421,16.315,16.382,550000.0
2008-01-28 08:36:00,16.434,16.434,16.304,16.379,350000.0
2008-01-28 08:37:00,16.349,16.453,16.31,16.4,400000.0
2008-01-28 08:38:00,16.42,16.42,16.325,16.398,500000.0
2008-01-28 08:39:00,16.346,16.419,16.267,16.401,350000.0
2008-01-28 08:40:00,16.431,16.431,16.297,16.409,350000.0
2008-01-28 08:41:00,16.382,16.426,16.322,16.324,350000.0
2008-01-28 08:43:00,16.411,16.446,16.383,16.446,350000.0
2008-01-28 08:44:00,16.365,16.444,16.329,16.37,350000.0
2008-01-28 08:45:00,16.384,16.411,16.296,16.32,550000.0
2008-01-28 08:47:00,16.426,16.451,16.354,16.354,350000.0
2008-01-28 08:48:00,16.399,16.401,16.29,16.29,500000.0
2008-01-28 08:49:00,16.418,16.418,16.317,16.393,550000.0
2008-01-28 08:50:00,16.336,16.473,16.318,16.341,550000.0
2008-01-28 08:51:00,16.361,16.44,16.337,16.416,400000.0
2008-01-28 08:52:00,16.297,16.437,16.297,16.419,250000.0
2008-01-28 08:53:00,16.349,16.444,16.311,16.386,400000.0
2008-01-28 08:54:00,16.333,16.409,16.301,16.301,350000.0
2008-01-28 08:55:00,16.403,16.431,16.299,16.362,450000.0
2008-01-28 08:56:00,16.427,16.436,16.328,16.427,350000.0
2008-01-28 08:57:00,16.387,16.462,16.355,16.462,300000.0
2008-01-28 08:58:00,16.384,16.384,16.291,16.332,500000.0
2008-01-28 08:59:00,16.451,16.451,16.301,16.361,350000.0
2008-01-28 09:00:00,16.36,16.402,16.338,16.338,450000.0
2008-01-28 09:01:00,16.378,16.408,16.317,16.371,1250000.0
2008-01-28 09:02:00,16.419,16.419,16.294,16.41,450000.0
2008-01-28 09:03:00,16.318,16.382,16.282,16.337,450000.0
2008-01-28 09:04:00,16.304,16.362,16.304,16.362,250000.0
2008-01-28 09:05:00,16.402,16.425,16.327,16.327,400000.0
2008-01-28 09:06:00,16.388,16.454,16.322,16.339,450000.0
2008-01-28 09:08:00,16.428,16.428,16.275,16.411,550000.0
2008-01-28 09:09:00,16.408,16.443,16.318,16.42,350000.0
2008-01-28 09:10:00,16.418,16.444,16.357,16.357,400000.0
2008-01-28 09:11:00,16.365,16.472,16.359,16.432,400000.0
2008-01-28 09:12:00,16.39,16.467,16.349,16.421,550000.0
2008-01-28 09:13:00,16.419,16.471,16.336,16.462,550000.0
2008-01-28 09:14:00,16.322,16.446,16.322,16.417,400000.0
2008-01-28 09:15:00,16.435,16.454,16.327,16.38,500000.0
2008-01-28 09:16:00,16.339,16.451,16.339,16.416,300000.0
2008-01-28 09:17:00,16.249,16.368,16.249,16.351,400000.0
2008-01-28 09:18:00,16.43,16.449,16.312,16.416,500000.0
2008-01-28 09:19:00,16.406,16.406,16.306,16.4,350000.0
2008-01-28 09:20:00,16.39,16.408,16.321,16.408,400000.0
2008-01-28 09:21:00,16.336,16.425,16.287,16.381,450000.0
2008-01-28 09:22:00,16.403,16.437,16.334,16.36,400000.0
2008-01-28 09:23:00,16.344,16.444,16.318,16.359,500000.0
2008-01-28 09:24:00,16.404,16.467,16.384,16.384,350000.0
2008-01-28 09:25:00,16.354,16.468,16.311,16.352,550000.0
2008-01-28 09:26:00,16.332,16.428,16.31,16.327,400000.0
2008-01-28 09:27:00,16.343,16.417,16.284,16.319,450000.0
2008-01-28 09:28:00,16.335,16.447,16.33,16.346,1550000.0
2008-01-28 09:29:00,16.374,16.444,16.293,16.42,450000.0
2008-01-28 09:30:00,16.359,16.437,16.297,16.338,450000.0
2008-01-28 09:31:00,16.398,16.398,16.293,16.398,350000.0
2008-01-28 09:32:00,16.416,16.443,16.328,16.431,350000.0
2008-01-28 09:33:00,16.427,16.429,16.348,16.418,350000.0
2008-01-28 09:34:00,16.348,16.393,16.285,16.384,450000.0
2008-01-28 09:35:00,16.313,16.437,16.275,16.437,550000.0
2008-01-28 09:36:00,16.432,16.432,16.349,16.414,400000.0
2008-01-28 09:37:00,16.388,16.427,16.299,16.364,500000.0
2008-01-28 09:38:00,16.387,16.46,16.342,16.374,550000.0
2008-01-28 09:39:00,16.374,16.412,16.275,16.275,400000.0
2008-01-28 09:40:00,16.424,16.424,16.323,16.339,500000.0
2008-01-28 09:41:00,16.397,16.421,16.306,16.35,500000.0
2008-01-28 09:42:00,16.324,16.443,16.279,16.31,400000.0
2008-01-28 09:43:00,16.364,16.414,16.331,16.414,350000.0
2008-01-28 09:44:00,16.361,16.468,16.361,16.451,450000.0
2008-01-28 09:45:00,16.431,16.443,16.324,16.324,400000.0
2008-01-28 09:46:00,16.342,16.424,16.312,16.312,250000.0
2008-01-28 09:47:00,16.391,16.441,16.268,16.441,400000.0
2008-01-28 09:48:00,16.415,16.443,16.311,16.351,450000.0
2008-01-28 09:49:00,16.44,16.44,16.351,16.398,400000.0
2008-01-28 09:50:00,16.373,16.45,16.309,16.374,350000.0
2008-01-28 09:51:00,16.343,16.422,16.296,16.342,500000.0
2008-01-28 09:52:00,16.344,16.439,16.327,16.391,550000.0
2008-01-28 09:53:00,16.423,16.423,16.248,16.305,350000.0
2008-01-28 09:54:00,16.304,16.399,16.261,16.363,750000.0
2008-01-28 09:55:00,16.306,16.437,16.306,16.437,450000.0
2008-01-28 09:56:00,16.326,16.413,16.273,16.37,350000.0
2008-01-28 09:57:00,16.411,16.411,16.278,16.345,450000.0
2008-01-28 09:58:00,16.358,16.403,16.27,16.392,500000.0
2008-01-28 09:59:00,16.252,16.382,16.252,16.382,400000.0
2008-01-28 10:00:00,16.406,16.406,16.269,16.285,350000.0
2008-01-28 10:01:00,16.357,16.396,16.269,16.269,400000.0
2008-01-28 10:02:00,16.289,16.36,16.253,16.266,400000.0
2008-01-28 10:03:00,16.356,16.452,16.319,16.348,500000.0
2008-01-28 10:04:00,16.292,16.422,16.291,16.335,550000.0
2008-01-28 10:05:00,16.363,16.409,16.319,16.329,350000.0
2008-01-28 10:06:00,16.294,16.378,16.294,16.327,500000.0
2008-01-28 10:07:00,16.248,16.403,16.248,16.377,300000.0
2008-01-28 10:08:00,16.327,16.374,16.268,16.281,450000.0
2008-01-28 10:09:00,16.283,16.408,16.283,16.367,550000.0
2008-01-28 10:10:00,16.333,16.352,16.191,16.197,650000.0
2008-01-28 10:11:00,16.361,16.361,16.252,16.346,400000.0
2008-01-28 10:12:00,16.34,16.34,16.212,16.32,550000.0
2008-01-28 10:13:00,16.338,16.383,16.254,16.382,500000.0
2008-01-28 10:14:00,16.296,16.34,16.258,16.285,550000.0
2008-01-28 10:15:00,16.332,16.365,16.26,16.334,450000.0
2008-01-28 10:16:00,16.282,16.419,16.244,16.304,550000.0
2008-01-28 10:17:00,16.365,16.397,16.251,16.251,500000.0
2008-01-28 10:18:00,16.35,16.357,16.243,16.243,500000.0
2008-01-28 10:19:00,16.255,16.336,16.227,16.277,400000.0
2008-01-28 10:20:00,16.272,16.351,16.253,16.346,350000.0
2008-01-28 10:21:00,16.33,16.371,16.255,16.341,550000.0
2008-01-28 10:22:00,16.239,16.359,16.239,16.27,350000.0
2008-01-28 10:23:00,16.368,16.372,16.231,16.369,400000.0
2008-01-28 10:24:00,16.291,16.354,16.235,16.299,500000.0
2008-01-28 10:25:00,16.342,16.342,16.178,16.219,500000.0
2008-01-28 10:26:00,16.227,16.364,16.227,16.283,350000.0
2008-01-28 10:27:00,16.329,16.403,16.269,16.269,400000.0
2008-01-28 10:28:00,16.329,16.397,16.265,16.311,600000.0
2008-01-28 10:29:00,16.335,16.378,16.225,16.225,350000.0
2008-01-28 10:30:00,16.368,16.374,16.255,16.261,450000.0
2008-01-28 10:31:00,16.233,16.373,16.233,16.288,550000.0
2008-01-28 10:32:00,16.295,16.344,16.213,16.344,650000.0
2008-01-28 10:33:00,16.224,16.343,16.224,16.226,450000.0
2008-01-28 10:34:00,16.277,16.354,16.208,16.354,550000.0
2008-01-28 10:35:00,16.318,16.348,16.243,16.243,450000.0
2008-01-28 10:36:00,16.365,16.406,16.289,16.289,550000.0
2008-01-28 10:37:00,16.252,16.35,16.233,16.331,400000.0
2008-01-28 10:38:00,16.292,16.388,16.292,16.326,400000.0
2008-01-28 10:39:00,16.257,16.371,16.238,16.371,350000.0
2008-01-28 10:40:00,16.31,16.399,16.266,16.358,550000.0
2008-01-28 10:41:00,16.366,16.366,16.278,16.32,350000.0
2008-01-28 10:42:00,16.38,16.38,16.239,16.284,550000.0
2008-01-28 10:43:00,16.328,16.369,16.255,16.369,450000.0
2008-01-28 10:44:00,16.293,16.351,16.224,16.341,350000.0
2008-01-28 10:45:00,16.371,16.371,16.217,16.286,550000.0
2008-01-28 10:46:00,16.243,16.372,16.243,16.246,600000.0
2008-01-28 10:47:00,16.333,16.348,16.258,16.258,400000.0
2008-01-28 10:48:00,16.343,16.386,16.257,16.386,250000.0
2008-01-28 10:49:00,16.339,16.387,16.264,16.387,550000.0
2008-01-28 10:50:00,16.299,16.425,16.28,16.425,450000.0
2008-01-28 10:51:00,16.338,16.414,16.271,16.271,500000.0
2008-01-28 10:52:00,16.294,16.407,16.294,16.332,450000.0
2008-01-28 10:54:00,16.363,16.408,16.273,16.408,400000.0
2008-01-28 10:55:00,16.351,16.422,16.293,16.332,350000.0
2008-01-28 10:56:00,16.27,16.372,16.244,16.344,450000.0
2008-01-28 10:57:00,16.381,16.431,16.332,16.332,400000.0
2008-01-28 10:58:00,16.401,16.401,16.278,16.401,450000.0
2008-01-28 10:59:00,16.36,16.423,16.316,16.423,350000.0
2008-01-28 11:00:00,16.335,16.43,16.321,16.364,400000.0
2008-01-28 11:01:00,16.447,16.447,16.327,16.364,500000.0
2008-01-28 11:02:00,16.365,16.387,16.342,16.342,250000.0
2008-01-28 11:03:00,16.303,16.437,16.299,16.347,400000.0
2008-01-28 11:04:00,16.449,16.46,16.313,16.46,500000.0
2008-01-28 11:05:00,16.344,16.4,16.273,16.285,450000.0
2008-01-28 11:06:00,16.313,16.38,16.275,16.37,400000.0
2008-01-28 11:07:00,16.405,16.405,16.227,16.267,400000.0
2008-01-28 11:08:00,16.302,16.406,16.257,16.348,500000.0
2008-01-28 11:09:00,16.308,16.443,16.284,16.424,500000.0
2008-01-28 11:10:00,16.283,16.412,16.283,16.323,450000.0
2008-01-28 11:11:00,16.245,16.351,16.245,16.303,500000.0
2008-01-28 11:12:00,16.252,16.364,16.218,16.26,600000.0
2008-01-28 11:13:00,16.327,16.364,16.29,16.326,500000.0
2008-01-28 11:14:00,16.283,16.359,16.283,16.307,250000.0
2008-01-28 11:15:00,16.381,16.397,16.24,16.24,550000.0
2008-01-28 11:16:00,16.301,16.394,16.267,16.267,350000.0
2008-01-28 11:17:00,16.384,16.384,16.235,16.351,700000.0
2008-01-28 11:18:00,16.346,16.371,16.244,16.288,400000.0
2008-01-28 11:19:00,16.332,16.353,16.277,16.277,450000.0
2008-01-28 11:20:00,16.351,16.383,16.28,16.383,500000.0
2008-01-28 11:21:00,16.232,16.413,16.232,16.246,450000.0
2008-01-28 11:22:00,16.332,16.332,16.185,16.239,400000.0
2008-01-28 11:23:00,16.276,16.407,16.276,16.361,400000.0
2008-01-28 11:24:00,16.284,16.328,16.237,16.256,400000.0
2008-01-28 11:25:00,16.295,16.415,16.294,16.346,400000.0
2008-01-28 11:26:00,16.303,16.414,16.285,16.292,550000.0
2008-01-28 11:27:00,16.351,16.351,16.233,16.278,400000.0
2008-01-28 11:28:00,16.252,16.363,16.241,16.363,500000.0
2008-01-28 11:29:00,16.307,16.342,16.216,16.244,550000.0
2008-01-28 11:30:00,16.256,16.35,16.221,16.262,400000.0
2008-01-28 11:31:00,16.293,16.333,16.206,16.306,550000.0
2008-01-28 11:32:00,16.363,16.363,16.215,16.311,650000.0
2008-01-28 11:33:00,16.218,16.352,16.218,16.296,550000.0
2008-01-28 11:34:00,16.29,16.355,16.198,16.33,450000.0
2008-01-28 11:35:00,16.262,16.338,16.256,16.313,350000.0
2008-01-28 11:36:00,16.235,16.328,16.22,16.241,400000.0
2008-01-28 11:37:00,16.297,16.346,16.244,16.313,450000.0
2008-01-28 11:38:00,16.238,16.371,16.238,16.259,400000.0
2008-01-28 11:39:00,16.274,16.352,16.21,16.342,550000.0
2008-01-28 11:40:00,16.353,16.353,16.229,16.229,500000.0
2008-01-28 11:41:00,16.311,16.342,16.218,16.336,400000.0
2008-01-28 11:42:00,16.234,16.364,16.234,16.312,350000.0
2008-01-28 11:43:00,16.329,16.339,16.211,16.268,550000.0
2008-01-28 11:44:00,16.23,16.363,16.214,16.255,400000.0
2008-01-28 11:45:00,16.277,16.332,16.247,16.314,350000.0
2008-01-28 11:46:00,16.273,16.365,16.234,16.286,450000.0
2008-01-28 11:47:00,16.355,16.355,16.228,16.228,400000.0
2008-01-28 11:48:00,16.268,16.36,16.231,16.351,500000.0
2008-01-28 11:49:00,16.333,16.333,16.217,16.283,400000.0
2008-01-28 11:50:00,16.347,16.347,16.222,16.237,350000.0
2008-01-28 11:51:00,16.265,16.319,16.215,16.215,450000.0
2008-01-28 11:52:00,16.241,16.352,16.241,16.352,500000.0
2008-01-28 11:53:00,16.328,16.339,16.21,16.289,500000.0
2008-01-28 11:54:00,16.303,16.338,16.235,16.334,350000.0
2008-01-28 11:55:00,16.278,16.313,16.181,16.183,550000.0
2008-01-28 11:56:00,16.21,16.281,16.169,16.258,400000.0
2008-01-28 11:57:00,16.275,16.324,16.176,16.201,550000.0
2008-01-28 11:58:00,16.317,16.338,16.218,16.309,450000.0
2008-01-28 11:59:00,16.311,16.35,16.214,16.311,550000.0
2008-01-28 12:00:00,16.23,16.337,16.209,16.337,450000.0
2008-01-28 12:01:00,16.227,16.365,16.227,16.253,400000.0
2008-01-28 12:02:00,16.26,16.301,16.217,16.268,450000.0
2008-01-28 12:03:00,16.188,16.332,16.188,16.332,450000.0
2008-01-28 12:05:00,16.291,16.332,16.2,16.301,400000.0
2008-01-28 12:06:00,16.311,16.357,16.241,16.304,500000.0
2008-01-28 12:07:00,16.21,16.344,16.21,16.216,350000.0
2008-01-28 12:08:00,16.302,16.332,16.2,16.312,550000.0
2008-01-28 12:09:00,16.265,16.376,16.253,16.362,550000.0
2008-01-28 12:10:00,16.349,16.349,16.267,16.315,350000.0
2008-01-28 12:11:00,16.217,16.269,16.189,16.231,350000.0
2008-01-28 12:12:00,16.207,16.341,16.202,16.293,550000.0
2008-01-28 12:13:00,16.35,16.354,16.247,16.334,350000.0
2008-01-28 12:14:00,16.339,16.339,16.197,16.322,450000.0
2008-01-28 12:15:00,16.313,16.341,16.236,16.294,350000.0
2008-01-28 12:16:00,16.271,16.342,16.217,16.295,450000.0
2008-01-28 12:17:00,16.226,16.385,16.21,16.319,450000.0
2008-01-28 12:18:00,16.227,16.354,16.205,16.28,350000.0
2008-01-28 12:19:00,16.213,16.319,16.206,16.206,250000.0
2008-01-28 12:20:00,16.312,16.312,16.223,16.232,350000.0
2008-01-28 12:21:00,16.247,16.334,16.247,16.259,450000.0
2008-01-28 12:22:00,16.221,16.29,16.156,16.29,450000.0
2008-01-28 12:23:00,16.314,16.315,16.205,16.272,550000.0
2008-01-28 12:24:00,16.257,16.331,16.158,16.283,500000.0
2008-01-28 12:25:00,16.303,16.303,16.186,16.197,450000.0
2008-01-28 12:26:00,16.27,16.34,16.226,16.249,550000.0
2008-01-28 12:27:00,16.264,16.324,16.168,16.322,500000.0
2008-01-28 12:28:00,16.27,16.357,16.232,16.248,500000.0
2008-01-28 12:29:00,16.247,16.304,16.2,16.292,450000.0
2008-01-28 12:30:00,16.255,16.334,16.219,16.334,400000.0
2008-01-28 12:31:00,16.317,16.317,16.206,16.251,550000.0
2008-01-28 12:32:00,16.32,16.32,16.205,16.211,400000.0
2008-01-28 12:33:00,16.197,16.327,16.197,16.293,450000.0
2008-01-28 12:34:00,16.239,16.324,16.189,16.324,450000.0
2008-01-28 12:35:00,16.335,16.389,16.243,16.243,500000.0
2008-01-28 12:36:00,16.303,16.328,16.24,16.24,400000.0
2008-01-28 12:37:00,16.299,16.328,16.234,16.293,350000.0
2008-01-28 12:38:00,16.28,16.28,16.214,16.233,400000.0
2008-01-28 12:39:00,16.25,16.34,16.237,16.26,550000.0
2008-01-28 12:40:00,16.2,16.343,16.2,16.243,450000.0
2008-01-28 12:41:00,16.33,16.333,16.239,16.33,450000.0
2008-01-28 12:42:00,16.294,16.326,16.18,16.18,500000.0
2008-01-28 12:43:00,16.336,16.336,16.201,16.201,350000.0
2008-01-28 12:44:00,16.249,16.337,16.186,16.24,400000.0
2008-01-28 12:45:00,16.244,16.336,16.235,16.235,350000.0
2008-01-28 12:46:00,16.218,16.321,16.218,16.255,400000.0
2008-01-28 12:47:00,16.331,16.337,16.228,16.244,350000.0
2008-01-28 12:48:00,16.301,16.339,16.256,16.305,500000.0
2008-01-28 12:49:00,16.248,16.356,16.214,16.259,400000.0
2008-01-28 12:50:00,16.252,16.359,16.234,16.33,450000.0
2008-01-28 12:51:00,16.271,16.359,16.255,16.287,350000.0
2008-01-28 12:52:00,16.326,16.347,16.196,16.234,350000.0
2008-01-28 12:53:00,16.324,16.359,16.322,16.338,400000.0
2008-01-28 12:54:00,16.354,16.354,16.201,16.208,550000.0
2008-01-28 12:55:00,16.227,16.422,16.227,16.402,400000.0
2008-01-28 12:56:00,16.344,16.378,16.268,16.32,550000.0
2008-01-28 12:57:00,16.316,16.387,16.273,16.35,400000.0
2008-01-28 12:58:00,16.296,16.391,16.269,16.391,400000.0
2008-01-28 12:59:00,16.248,16.363,16.248,16.275,350000.0
2008-01-28 13:00:00,16.381,16.421,16.284,16.327,550000.0
2008-01-28 13:01:00,16.352,16.368,16.259,16.35,400000.0
2008-01-28 13:02:00,16.397,16.41,16.308,16.355,500000.0
2008-01-28 13:03:00,16.312,16.378,16.267,16.373,350000.0
2008-01-28 13:04:00,16.287,16.411,16.287,16.364,450000.0
2008-01-28 13:05:00,16.321,16.437,16.304,16.387,400000.0
2008-01-28 13:06:00,16.364,16.402,16.302,16.331,400000.0
2008-01-28 13:07:00,16.344,16.402,16.317,16.402,450000.0
2008-01-28 13:08:00,16.356,16.408,16.307,16.371,350000.0
2008-01-28 13:09:00,16.383,16.405,16.281,16.312,400000.0
2008-01-28 13:10:00,16.301,16.45,16.301,16.424,500000.0
2008-01-28 13:11:00,16.358,16.368,16.271,16.345,400000.0
2008-01-28 13:12:00,16.358,16.386,16.253,16.348,350000.0
2008-01-28 13:13:00,16.357,16.411,16.304,16.304,350000.0
2008-01-28 13:14:00,16.415,16.454,16.296,16.4,400000.0
2008-01-28 13:15:00,16.373,16.373,16.254,16.279,450000.0
2008-01-28 13:16:00,16.388,16.388,16.189,16.347,500000.0
2008-01-28 13:17:00,16.347,16.347,16.222,16.334,400000.0
2008-01-28 13:18:00,16.386,16.386,16.282,16.33,350000.0
2008-01-28 13:19:00,16.355,16.409,16.355,16.383,300000.0
2008-01-28 13:20:00,16.357,16.464,16.313,16.318,800000.0
2008-01-28 13:21:00,16.331,16.377,16.289,16.377,400000.0
2008-01-28 13:22:00,16.397,16.397,16.263,16.33,550000.0
2008-01-28 13:23:00,16.371,16.41,16.288,16.318,450000.0
2008-01-28 13:24:00,16.33,16.402,16.322,16.357,350000.0
2008-01-28 13:25:00,16.298,16.457,16.298,16.386,450000.0
2008-01-28 13:26:00,16.38,16.38,16.275,16.318,400000.0
2008-01-28 13:27:00,16.378,16.423,16.3,16.3,400000.0
2008-01-28 13:28:00,16.382,16.436,16.305,16.305,400000.0
2008-01-28 13:29:00,16.392,16.416,16.279,16.37,400000.0
2008-01-28 13:30:00,16.293,16.372,16.293,16.353,450000.0
2008-01-28 13:31:00,16.366,16.418,16.271,16.366,550000.0
2008-01-28 13:32:00,16.387,16.387,16.315,16.386,400000.0
2008-01-28 13:33:00,16.333,16.408,16.277,16.336,350000.0
2008-01-28 13:34:00,16.377,16.404,16.276,16.276,400000.0
2008-01-28 13:35:00,16.312,16.379,16.26,16.379,550000.0
2008-01-28 13:36:00,16.292,16.373,16.26,16.356,650000.0
2008-01-28 13:37:00,16.327,16.396,16.268,16.268,400000.0
2008-01-28 13:38:00,16.272,16.408,16.272,16.393,350000.0
2008-01-28 13:39:00,16.3,16.382,16.275,16.275,350000.0
2008-01-28 13:40:00,16.404,16.426,16.303,16.378,500000.0
2008-01-28 13:41:00,16.294,16.373,16.28,16.287,400000.0
2008-01-28 13:42:00,16.314,16.351,16.283,16.345,450000.0
2008-01-28 13:43:00,16.381,16.395,16.263,16.395,250000.0
2008-01-28 13:44:00,16.338,16.421,16.264,16.269,500000.0
2008-01-28 13:45:00,16.272,16.382,16.233,16.382,350000.0
2008-01-28 13:46:00,16.309,16.35,16.309,16.35,100000.0
2008-01-28 13:47:00,16.383,16.383,16.262,16.361,400000.0
2008-01-28 13:48:00,16.391,16.391,16.328,16.373,350000.0
2008-01-28 13:49:00,16.313,16.373,16.268,16.268,350000.0
2008-01-28 13:50:00,16.312,16.401,16.22,16.256,550000.0
2008-01-28 13:51:00,16.362,16.384,16.27,16.345,550000.0
2008-01-28 13:52:00,16.362,16.382,16.298,16.298,400000.0
2008-01-28 13:53:00,16.297,16.297,16.297,16.297,50000.0
2008-01-28 13:54:00,16.315,16.434,16.253,16.369,400000.0
2008-01-28 13:55:00,16.395,16.399,16.289,16.289,350000.0
2008-01-28 13:56:00,16.367,16.369,16.311,16.364,250000.0
2008-01-28 13:57:00,16.342,16.385,16.26,16.284,350000.0
2008-01-28 13:58:00,16.353,16.403,16.285,16.34,350000.0
2008-01-28 13:59:00,16.36,16.432,16.301,16.383,350000.0
2008-01-28 14:00:00,16.412,16.412,16.313,16.315,450000.0
2008-01-28 14:01:00,16.395,16.396,16.307,16.396,400000.0
2008-01-28 14:02:00,16.303,16.418,16.303,16.346,400000.0
2008-01-28 14:03:00,16.335,16.413,16.321,16.39,350000.0
2008-01-28 14:04:00,16.375,16.4,16.339,16.355,350000.0
2008-01-28 14:05:00,16.413,16.413,16.272,16.412,400000.0
2008-01-28 14:06:00,16.321,16.408,16.311,16.311,450000.0
2008-01-28 14:07:00,16.399,16.422,16.296,16.417,350000.0
2008-01-28 14:08:00,16.333,16.409,16.296,16.314,550000.0
2008-01-28 14:09:00,16.372,16.413,16.291,16.35,500000.0
2008-01-28 14:10:00,16.342,16.416,16.277,16.411,400000.0
2008-01-28 14:11:00,16.394,16.394,16.263,16.31,500000.0
2008-01-28 14:12:00,16.282,16.341,16.272,16.302,350000.0
2008-01-28 14:13:00,16.374,16.462,16.329,16.361,450000.0
2008-01-28 14:14:00,16.388,16.388,16.269,16.294,400000.0
2008-01-28 14:15:00,16.312,16.417,16.288,16.377,400000.0
2008-01-28 14:16:00,16.376,16.409,16.274,16.392,500000.0
2008-01-28 14:17:00,16.324,16.43,16.308,16.367,400000.0
2008-01-28 14:19:00,16.41,16.412,16.294,16.378,350000.0
2008-01-28 14:20:00,16.399,16.418,16.312,16.372,500000.0
2008-01-28 14:21:00,16.395,16.395,16.258,16.301,400000.0
2008-01-28 14:22:00,16.37,16.37,16.277,16.365,400000.0
2008-01-28 14:23:00,16.36,16.4,16.268,16.323,450000.0
2008-01-28 14:24:00,16.37,16.429,16.307,16.367,400000.0
2008-01-28 14:25:00,16.309,16.425,16.244,16.244,350000.0
2008-01-28 14:26:00,16.329,16.456,16.327,16.38,500000.0
2008-01-28 14:27:00,16.27,16.369,16.254,16.254,350000.0
2008-01-28 14:28:00,16.374,16.383,16.244,16.272,450000.0
2008-01-28 14:29:00,16.249,16.337,16.232,16.267,550000.0
2008-01-28 14:30:00,16.358,16.411,16.26,16.396,350000.0
2008-01-28 14:31:00,16.387,16.387,16.273,16.32,400000.0
2008-01-28 14:32:00,16.396,16.396,16.273,16.357,550000.0
2008-01-28 14:33:00,16.353,16.389,16.262,16.32,400000.0
2008-01-28 14:34:00,16.388,16.402,16.323,16.382,350000.0
2008-01-28 14:35:00,16.403,16.403,16.287,16.319,400000.0
2008-01-28 14:36:00,16.402,16.408,16.3,16.372,400000.0
2008-01-28 14:37:00,16.345,16.402,16.289,16.402,400000.0
2008-01-28 14:38:00,16.292,16.442,16.27,16.27,350000.0
2008-01-28 14:39:00,16.325,16.386,16.282,16.31,500000.0
2008-01-28 14:40:00,16.285,16.38,16.242,16.377,400000.0
2008-01-28 14:41:00,16.371,16.371,16.304,16.358,350000.0
2008-01-28 14:42:00,16.342,16.351,16.224,16.283,500000.0
2008-01-28 14:43:00,16.342,16.35,16.234,16.35,350000.0
2008-01-28 14:44:00,16.345,16.384,16.301,16.301,300000.0
2008-01-28 14:45:00,16.328,16.349,16.277,16.301,400000.0
2008-01-28 14:46:00,16.371,16.378,16.262,16.305,450000.0
2008-01-28 14:47:00,16.255,16.362,16.243,16.362,550000.0
2008-01-28 14:48:00,16.346,16.368,16.277,16.277,400000.0
2008-01-28 14:49:00,16.261,16.329,16.241,16.329,300000.0
2008-01-28 14:50:00,16.387,16.387,16.26,16.319,500000.0
2008-01-28 14:51:00,16.29,16.399,16.285,16.308,400000.0
2008-01-28 14:52:00,16.35,16.396,16.254,16.361,400000.0
2008-01-28 14:53:00,16.357,16.396,16.257,16.396,450000.0
2008-01-28 14:54:00,16.402,16.426,16.299,16.299,550000.0
2008-01-28 14:55:00,16.391,16.404,16.286,16.383,400000.0
2008-01-28 14:56:00,16.402,16.402,16.33,16.379,450000.0
2008-01-28 14:57:00,16.316,16.401,16.284,16.299,400000.0
2008-01-28 14:58:00,16.367,16.419,16.262,16.262,400000.0
2008-01-28 14:59:00,16.399,16.402,16.319,16.386,350000.0
2008-01-28 15:00:00,16.288,16.401,16.288,16.366,350000.0
2008-01-28 15:01:00,16.267,16.397,16.266,16.326,400000.0
2008-01-28 15:02:00,16.371,16.372,16.289,16.289,350000.0
2008-01-28 15:03:00,16.334,16.383,16.294,16.294,500000.0
2008-01-28 15:04:00,16.315,16.343,16.261,16.261,350000.0
2008-01-28 15:05:00,16.326,16.38,16.275,16.38,450000.0
2008-01-28 15:06:00,16.382,16.386,16.282,16.298,500000.0
2008-01-28 15:07:00,16.395,16.427,16.312,16.343,500000.0
2008-01-28 15:08:00,16.38,16.407,16.271,16.311,350000.0
2008-01-28 15:09:00,16.368,16.466,16.325,16.325,400000.0
2008-01-28 15:10:00,16.35,16.479,16.35,16.361,500000.0
2008-01-28 15:11:00,16.386,16.387,16.25,16.29,300000.0
2008-01-28 15:12:00,16.31,16.424,16.265,16.424,300000.0
2008-01-28 15:13:00,16.374,16.377,16.327,16.367,350000.0
2008-01-28 15:14:00,16.409,16.433,16.289,16.39,400000.0
2008-01-28 15:15:00,16.411,16.436,16.365,16.385,350000.0
2008-01-28 15:16:00,16.413,16.427,16.347,16.372,500000.0
2008-01-28 15:17:00,16.383,16.465,16.331,16.331,400000.0
2008-01-28 15:18:00,16.41,16.41,16.277,16.368,450000.0
2008-01-28 15:19:00,16.431,16.431,16.314,16.384,450000.0
2008-01-28 15:20:00,16.312,16.425,16.245,16.372,550000.0
2008-01-28 15:21:00,16.369,16.416,16.325,16.325,450000.0
2008-01-28 15:22:00,16.407,16.448,16.312,16.417,550000.0
2008-01-28 15:23:00,16.324,16.394,16.313,16.375,400000.0
2008-01-28 15:24:00,16.395,16.445,16.292,16.421,500000.0
2008-01-28 15:25:00,16.303,16.408,16.303,16.379,350000.0
2008-01-28 15:26:00,16.323,16.392,16.27,16.27,300000.0
2008-01-28 15:27:00,16.362,16.374,16.283,16.322,400000.0
2008-01-28 15:28:00,16.361,16.397,16.267,16.267,450000.0
2008-01-28 15:29:00,16.376,16.412,16.295,16.363,500000.0
2008-01-28 15:30:00,16.375,16.391,16.317,16.358,550000.0
2008-01-28 15:31:00,16.277,16.36,16.263,16.327,550000.0
2008-01-28 15:32:00,16.36,16.374,16.265,16.342,550000.0
2008-01-28 15:33:00,16.343,16.386,16.261,16.301,400000.0
2008-01-28 15:34:00,16.305,16.403,16.271,16.387,500000.0
2008-01-28 15:35:00,16.377,16.398,16.303,16.358,600000.0
2008-01-28 15:36:00,16.328,16.328,16.229,16.229,400000.0
2008-01-28 15:37:00,16.257,16.351,16.208,16.21,450000.0
2008-01-28 15:38:00,16.341,16.399,16.281,16.281,400000.0
2008-01-28 15:39:00,16.314,16.427,16.258,16.318,500000.0
2008-01-28 15:40:00,16.275,16.381,16.259,16.307,450000.0
2008-01-28 15:41:00,16.261,16.353,16.261,16.294,450000.0
2008-01-28 15:42:00,16.345,16.38,16.323,16.346,400000.0
2008-01-28 15:43:00,16.278,16.375,16.239,16.346,400000.0
2008-01-28 15:44:00,16.289,16.294,16.255,16.294,250000.0
2008-01-28 15:45:00,16.361,16.361,16.207,16.342,400000.0
2008-01-28 15:46:00,16.271,16.381,16.269,16.353,500000.0
2008-01-28 15:47:00,16.283,16.413,16.267,16.267,350000.0
2008-01-28 15:48:00,16.355,16.405,16.278,16.4,450000.0
2008-01-28 15:49:00,16.305,16.36,16.259,16.33,400000.0
2008-01-28 15:50:00,16.282,16.329,16.25,16.254,350000.0
2008-01-28 15:51:00,16.366,16.366,16.254,16.366,450000.0
2008-01-28 15:52:00,16.289,16.353,16.266,16.266,350000.0
2008-01-28 15:53:00,16.299,16.372,16.299,16.372,350000.0
2008-01-28 15:54:00,16.29,16.381,16.223,16.332,350000.0
2008-01-28 15:55:00,16.376,16.376,16.27,16.353,400000.0
2008-01-28 15:56:00,16.354,16.412,16.285,16.309,1000000.0
2008-01-28 15:57:00,16.38,16.384,16.333,16.372,350000.0
2008-01-28 15:58:00,16.257,16.341,16.191,16.212,450000.0
2008-01-28 15:59:00,16.241,16.322,16.241,16.322,300000.0
2008-01-28 16:00:00,16.293,16.378,16.242,16.341,450000.0
2008-01-28 16:01:00,16.383,16.387,16.262,16.275,350000.0
2008-01-28 16:02:00,16.381,16.384,16.266,16.33,550000.0
2008-01-28 16:03:00,16.311,16.386,16.311,16.329,350000.0
2008-01-28 16:04:00,16.402,16.416,16.288,16.362,350000.0
2008-01-28 16:05:00,16.326,16.409,16.282,16.409,400000.0
2008-01-28 16:06:00,16.291,16.389,16.276,16.276,400000.0
2008-01-28 16:07:00,16.413,16.422,16.274,16.33,450000.0
2008-01-28 16:08:00,16.382,16.458,16.303,16.406,550000.0
2008-01-28 16:09:00,16.415,16.422,16.313,16.369,350000.0
2008-01-28 16:10:00,16.359,16.416,16.277,16.377,350000.0
2008-01-28 16:11:00,16.404,16.404,16.307,16.367,400000.0
2008-01-28 16:12:00,16.368,16.448,16.325,16.375,550000.0
2008-01-28 16:13:00,16.333,16.435,16.312,16.392,400000.0
2008-01-28 16:14:00,16.322,16.421,16.322,16.394,350000.0
2008-01-28 16:15:00,16.409,16.443,16.326,16.432,450000.0
2008-01-28 16:16:00,16.423,16.423,16.313,16.423,350000.0
2008-01-28 16:17:00,16.439,16.441,16.327,16.362,500000.0
2008-01-28 16:18:00,16.418,16.441,16.356,16.383,350000.0
2008-01-28 16:19:00,16.393,16.482,16.378,16.378,550000.0
2008-01-28 16:20:00,16.354,16.451,16.328,16.37,350000.0
2008-01-28 16:21:00,16.457,16.467,16.365,16.463,400000.0
2008-01-28 16:22:00,16.378,16.46,16.349,16.46,400000.0
2008-01-28 16:23:00,16.435,16.435,16.325,16.379,550000.0
2008-01-28 16:24:00,16.386,16.456,16.311,16.426,450000.0
2008-01-28 16:25:00,16.413,16.433,16.326,16.433,400000.0
2008-01-28 16:26:00,16.402,16.453,16.334,16.343,450000.0
2008-01-28 16:27:00,16.349,16.48,16.349,16.447,500000.0
2008-01-28 16:28:00,16.413,16.455,16.334,16.415,500000.0
2008-01-28 16:29:00,16.392,16.485,16.371,16.402,450000.0
2008-01-28 16:30:00,16.432,16.445,16.352,16.379,500000.0
2008-01-28 16:31:00,16.427,16.441,16.333,16.348,350000.0
2008-01-28 16:32:00,16.463,16.463,16.353,16.353,500000.0
2008-01-28 16:33:00,16.408,16.458,16.304,16.458,400000.0
2008-01-28 16:34:00,16.393,16.46,16.34,16.346,400000.0
2008-01-28 16:35:00,16.435,16.499,16.346,16.364,550000.0
2008-01-28 16:36:00,16.348,16.431,16.322,16.391,500000.0
2008-01-28 16:37:00,16.369,16.466,16.369,16.386,350000.0
2008-01-28 16:38:00,16.327,16.461,16.327,16.461,450000.0
2008-01-28 16:39:00,16.321,16.444,16.316,16.444,450000.0
2008-01-28 16:40:00,16.428,16.428,16.275,16.312,550000.0
2008-01-28 16:41:00,16.375,16.406,16.294,16.371,350000.0
2008-01-28 16:42:00,16.273,16.354,16.273,16.354,350000.0
2008-01-28 16:43:00,16.262,16.373,16.262,16.373,350000.0
2008-01-28 16:44:00,16.345,16.456,16.265,16.332,400000.0
2008-01-28 16:45:00,16.398,16.402,16.292,16.331,400000.0
2008-01-28 16:46:00,16.417,16.417,16.264,16.39,500000.0
2008-01-28 16:47:00,16.35,16.466,16.349,16.449,350000.0
2008-01-28 16:48:00,16.434,16.48,16.336,16.451,350000.0
2008-01-28 16:49:00,16.375,16.45,16.329,16.329,400000.0
2008-01-28 16:50:00,16.43,16.445,16.319,16.445,500000.0
2008-01-28 16:51:00,16.415,16.499,16.382,16.428,400000.0
2008-01-28 16:52:00,16.449,16.479,16.338,16.374,400000.0
2008-01-28 16:53:00,16.415,16.511,16.365,16.468,500000.0
2008-01-28 16:54:00,16.379,16.509,16.363,16.509,550000.0
2008-01-28 16:55:00,16.459,16.482,16.33,16.455,550000.0
2008-01-28 16:56:00,16.407,16.522,16.358,16.431,550000.0
2008-01-28 16:57:00,16.412,16.476,16.358,16.476,400000.0
2008-01-28 16:58:00,16.407,16.484,16.362,16.4,550000.0
2008-01-28 16:59:00,16.397,16.493,16.353,16.421,350000.0
2008-01-28 17:00:00,16.359,16.502,16.359,16.493,450000.0
2008-01-28 17:01:00,16.429,16.501,16.396,16.464,350000.0
2008-01-28 17:02:00,16.372,16.51,16.372,16.452,550000.0
2008-01-28 17:03:00,16.402,16.457,16.402,16.405,350000.0
2008-01-28 17:04:00,16.411,16.538,16.393,16.393,350000.0
2008-01-28 17:05:00,16.397,16.487,16.397,16.477,550000.0
2008-01-28 17:06:00,16.369,16.488,16.355,16.413,350000.0
2008-01-28 17:07:00,16.475,16.475,16.343,16.343,350000.0
2008-01-28 17:08:00,16.398,16.507,16.355,16.466,450000.0
2008-01-28 17:09:00,16.445,16.445,16.363,16.443,500000.0
2008-01-28 17:10:00,16.467,16.509,16.377,16.457,500000.0
2008-01-28 17:11:00,16.472,16.472,16.303,16.371,350000.0
2008-01-28 17:12:00,16.336,16.473,16.336,16.401,250000.0
2008-01-28 17:13:00,16.42,16.47,16.34,16.405,350000.0
2008-01-28 17:14:00,16.404,16.456,16.313,16.456,500000.0
2008-01-28 17:15:00,16.354,16.436,16.327,16.417,450000.0
2008-01-28 17:16:00,16.361,16.475,16.346,16.475,350000.0
2008-01-28 17:17:00,16.454,16.454,16.321,16.441,350000.0
2008-01-28 17:18:00,16.445,16.469,16.329,16.444,550000.0
2008-01-28 17:19:00,16.381,16.504,16.349,16.403,400000.0
2008-01-28 17:20:00,16.355,16.486,16.355,16.465,300000.0
2008-01-28 17:21:00,16.432,16.513,16.372,16.448,350000.0
2008-01-28 17:22:00,16.474,16.521,16.382,16.475,500000.0
2008-01-28 17:23:00,16.486,16.513,16.398,16.398,400000.0
2008-01-28 17:24:00,16.422,16.458,16.39,16.4,400000.0
2008-01-28 17:25:00,16.459,16.459,16.358,16.401,350000.0
2008-01-28 17:26:00,16.386,16.48,16.386,16.48,250000.0
2008-01-28 17:27:00,16.448,16.523,16.372,16.472,450000.0
2008-01-28 17:28:00,16.398,16.54,16.398,16.415,300000.0
2008-01-28 17:29:00,16.454,16.487,16.358,16.484,500000.0
2008-01-28 17:30:00,16.511,16.572,16.397,16.555,500000.0
2008-01-28 17:31:00,16.422,16.53,16.416,16.494,450000.0
2008-01-28 17:32:00,16.428,16.547,16.428,16.485,300000.0
2008-01-28 17:33:00,16.456,16.508,16.398,16.508,550000.0
2008-01-28 17:34:00,16.422,16.508,16.36,16.505,450000.0
2008-01-28 17:35:00,16.484,16.496,16.435,16.476,350000.0
2008-01-28 17:36:00,16.466,16.479,16.369,16.369,250000.0
2008-01-28 17:37:00,16.465,16.49,16.381,16.46,400000.0
2008-01-28 17:38:00,16.464,16.474,16.324,16.378,500000.0
2008-01-28 17:39:00,16.349,16.405,16.349,16.381,550000.0
2008-01-28 17:40:00,16.492,16.492,16.354,16.386,400000.0
2008-01-28 17:41:00,16.445,16.51,16.373,16.409,550000.0
2008-01-28 17:42:00,16.413,16.491,16.393,16.411,350000.0
2008-01-28 17:43:00,16.467,16.467,16.364,16.423,400000.0
2008-01-28 17:44:00,16.447,16.484,16.328,16.459,400000.0
2008-01-28 17:45:00,16.497,16.502,16.431,16.431,400000.0
2008-01-28 17:46:00,16.489,16.489,16.358,16.412,750000.0
2008-01-28 17:47:00,16.489,16.502,16.347,16.391,500000.0
2008-01-28 17:48:00,16.5,16.5,16.394,16.451,550000.0
2008-01-28 17:49:00,16.404,16.496,16.375,16.416,350000.0
2008-01-28 17:50:00,16.502,16.537,16.413,16.428,600000.0
2008-01-28 17:51:00,16.489,16.489,16.371,16.401,500000.0
2008-01-28 17:52:00,16.374,16.491,16.374,16.491,400000.0
2008-01-28 17:53:00,16.47,16.47,16.37,16.428,350000.0
2008-01-28 17:54:00,16.434,16.498,16.359,16.423,450000.0
2008-01-28 17:55:00,16.397,16.511,16.375,16.489,550000.0
2008-01-28 17:56:00,16.449,16.498,16.36,16.36,550000.0
2008-01-28 17:57:00,16.395,16.467,16.377,16.467,250000.0
2008-01-28 17:58:00,16.377,16.487,16.371,16.463,350000.0
2008-01-28 17:59:00,16.456,16.456,16.409,16.411,250000.0
2008-01-28 18:00:00,16.5,16.5,16.368,16.417,450000.0
2008-01-28 18:01:00,16.362,16.505,16.362,16.505,350000.0
2008-01-28 18:02:00,16.439,16.475,16.372,16.372,250000.0
2008-01-28 18:03:00,16.465,16.516,16.36,16.385,550000.0
2008-01-28 18:04:00,16.49,16.505,16.383,16.483,450000.0
2008-01-28 18:05:00,16.445,16.445,16.382,16.437,250000.0
2008-01-28 18:06:00,16.515,16.532,16.423,16.45,400000.0
2008-01-28 18:07:00,16.515,16.515,16.364,16.397,450000.0
2008-01-28 18:08:00,16.493,16.513,16.385,16.385,350000.0
2008-01-28 18:09:00,16.437,16.5,16.437,16.443,350000.0
2008-01-28 18:10:00,16.495,16.541,16.396,16.403,400000.0
2008-01-28 18:11:00,16.43,16.503,16.371,16.5,450000.0
2008-01-28 18:12:00,16.455,16.518,16.435,16.443,400000.0
2008-01-28 18:13:00,16.382,16.493,16.37,16.427,350000.0
2008-01-28 18:14:00,16.524,16.524,16.443,16.475,250000.0
2008-01-28 18:15:00,16.428,16.51,16.377,16.431,350000.0
2008-01-28 18:16:00,16.449,16.527,16.413,16.429,350000.0
2008-01-28 18:17:00,16.456,16.549,16.431,16.521,300000.0
2008-01-28 18:18:00,16.461,16.561,16.447,16.519,500000.0
2008-01-28 18:19:00,16.42,16.583,16.42,16.454,300000.0
2008-01-28 18:20:00,16.395,16.536,16.365,16.536,400000.0
2008-01-28 18:21:00,16.54,16.543,16.401,16.409,350000.0
2008-01-28 18:22:00,16.52,16.555,16.433,16.519,450000.0
2008-01-28 18:23:00,16.45,16.537,16.415,16.516,350000.0
2008-01-28 18:24:00,16.54,16.54,16.394,16.479,450000.0
2008-01-28 18:25:00,16.483,16.582,16.429,16.542,550000.0
2008-01-28 18:26:00,16.545,16.555,16.394,16.436,500000.0
2008-01-28 18:27:00,16.552,16.552,16.401,16.542,350000.0
2008-01-28 18:28:00,16.439,16.552,16.417,16.55,250000.0
2008-01-28 18:29:00,16.5,16.522,16.5,16.522,100000.0
2008-01-28 18:30:00,16.552,16.552,16.432,16.492,450000.0
2008-01-28 18:31:00,16.52,16.585,16.432,16.585,350000.0
2008-01-28 18:32:00,16.456,16.553,16.456,16.553,350000.0
2008-01-28 18:33:00,16.495,16.646,16.495,16.517,350000.0
2008-01-28 18:34:00,16.652,16.668,16.586,16.601,350000.0
2008-01-28 18:35:00,16.588,16.649,16.531,16.649,350000.0
2008-01-28 18:36:00,16.599,16.619,16.478,16.608,250000.0
2008-01-28 18:37:00,16.584,16.625,16.507,16.608,600000.0
2008-01-28 18:38:00,16.632,16.636,16.517,16.558,500000.0
2008-01-28 18:39:00,16.636,16.636,16.522,16.611,400000.0
2008-01-28 18:40:00,16.632,16.638,16.481,16.638,250000.0
2008-01-28 18:41:00,16.612,16.636,16.532,16.636,450000.0
2008-01-28 18:42:00,16.506,16.64,16.506,16.611,300000.0
2008-01-28 18:43:00,16.596,16.628,16.487,16.575,400000.0
2008-01-28 18:44:00,16.553,16.553,16.476,16.552,300000.0
2008-01-28 18:45:00,16.508,16.622,16.508,16.511,500000.0
2008-01-28 18:46:00,16.545,16.618,16.503,16.503,350000.0
2008-01-28 18:47:00,16.569,16.606,16.481,16.581,350000.0
2008-01-28 18:48:00,16.638,16.638,16.535,16.589,350000.0
2008-01-28 18:49:00,16.542,16.663,16.542,16.637,400000.0
2008-01-28 18:50:00,16.601,16.646,16.555,16.567,350000.0
2008-01-28 18:51:00,16.61,16.659,16.54,16.659,400000.0
2008-01-28 18:52:00,16.608,16.632,16.531,16.607,350000.0
2008-01-28 18:53:00,16.588,16.646,16.508,16.646,400000.0
2008-01-28 18:54:00,16.606,16.634,16.536,16.613,450000.0
2008-01-28 18:55:00,16.648,16.654,16.515,16.613,500000.0
2008-01-28 18:56:00,16.544,16.651,16.518,16.518,500000.0
2008-01-28 18:57:00,16.624,16.683,16.534,16.584,400000.0
2008-01-28 18:58:00,16.627,16.652,16.518,16.652,250000.0
2008-01-28 18:59:00,16.624,16.664,16.493,16.554,350000.0
2008-01-28 19:00:00,16.616,16.654,16.49,16.49,350000.0
2008-01-28 19:01:00,16.543,16.601,16.485,16.578,400000.0
2008-01-28 19:02:00,16.591,16.667,16.521,16.613,500000.0
2008-01-28 19:03:00,16.591,16.64,16.516,16.615,500000.0
2008-01-28 19:04:00,16.549,16.604,16.533,16.604,250000.0
2008-01-28 19:05:00,16.612,16.616,16.554,16.6,300000.0
2008-01-28 19:06:00,16.593,16.633,16.536,16.541,550000.0
2008-01-28 19:07:00,16.596,16.621,16.533,16.541,550000.0
2008-01-28 19:08:00,16.533,16.58,16.498,16.498,450000.0
2008-01-28 19:09:00,16.637,16.639,16.528,16.541,350000.0
2008-01-28 19:10:00,16.623,16.642,16.508,16.54,550000.0
2008-01-28 19:11:00,16.56,16.579,16.516,16.516,250000.0
2008-01-28 19:12:00,16.553,16.629,16.519,16.593,500000.0
2008-01-28 19:13:00,16.581,16.595,16.514,16.558,350000.0
2008-01-28 19:14:00,16.616,16.64,16.546,16.64,350000.0
2008-01-28 19:15:00,16.559,16.623,16.49,16.588,500000.0
2008-01-28 19:16:00,16.545,16.574,16.496,16.574,250000.0
2008-01-28 19:17:00,16.543,16.601,16.48,16.48,400000.0
2008-01-28 19:18:00,16.49,16.566,16.454,16.46,250000.0
2008-01-28 19:19:00,16.567,16.62,16.531,16.547,450000.0
2008-01-28 19:20:00,16.482,16.609,16.475,16.516,500000.0
2008-01-28 19:21:00,16.585,16.623,16.519,16.547,500000.0
2008-01-28 19:22:00,16.627,16.627,16.529,16.588,450000.0
2008-01-28 19:23:00,16.634,16.634,16.488,16.582,300000.0
2008-01-28 19:24:00,16.639,16.639,16.542,16.568,350000.0
2008-01-28 19:25:00,16.627,16.67,16.508,16.508,400000.0
2008-01-28 19:26:00,16.597,16.597,16.534,16.534,400000.0
2008-01-28 19:27:00,16.588,16.634,16.491,16.491,400000.0
2008-01-28 19:28:00,16.626,16.626,16.484,16.596,500000.0
2008-01-28 19:29:00,16.49,16.636,16.477,16.484,350000.0
2008-01-28 19:30:00,16.642,16.642,16.505,16.588,400000.0
2008-01-28 19:31:00,16.508,16.612,16.508,16.551,250000.0
2008-01-28 19:32:00,16.597,16.636,16.566,16.611,250000.0
2008-01-28 19:33:00,16.682,16.694,16.555,16.555,400000.0
2008-01-28 19:34:00,16.563,16.657,16.549,16.626,550000.0
2008-01-28 19:35:00,16.521,16.539,16.516,16.531,300000.0
2008-01-28 19:36:00,16.621,16.667,16.586,16.586,150000.0
2008-01-28 19:37:00,16.576,16.657,16.513,16.553,450000.0
2008-01-28 19:38:00,16.505,16.636,16.496,16.636,300000.0
2008-01-28 19:39:00,16.656,16.672,16.557,16.581,350000.0
2008-01-28 19:40:00,16.509,16.601,16.487,16.516,400000.0
2008-01-28 19:41:00,16.611,16.634,16.609,16.634,150000.0
2008-01-28 19:42:00,16.539,16.645,16.522,16.522,200000.0
2008-01-28 19:43:00,16.502,16.637,16.502,16.637,300000.0
2008-01-28 19:44:00,16.555,16.598,16.522,16.536,300000.0
2008-01-28 19:45:00,16.589,16.611,16.531,16.611,300000.0
2008-01-28 19:46:00,16.527,16.598,16.527,16.598,100000.0
2008-01-28 19:48:00,16.586,16.637,16.586,16.637,100000.0
2008-01-28 19:49:00,16.605,16.615,16.503,16.608,400000.0
2008-01-28 19:50:00,16.631,16.632,16.496,16.632,150000.0
2008-01-28 19:51:00,16.589,16.631,16.589,16.631,100000.0
2008-01-28 19:52:00,16.517,16.604,16.496,16.496,250000.0
2008-01-28 19:53:00,16.613,16.619,16.488,16.611,250000.0
2008-01-28 19:55:00,16.601,16.627,16.519,16.609,350000.0
2008-01-28 19:56:00,16.59,16.645,16.552,16.595,300000.0
2008-01-28 19:57:00,16.591,16.625,16.492,16.492,250000.0
2008-01-28 19:58:00,16.466,16.607,16.466,16.607,150000.0
2008-01-28 19:59:00,16.641,16.646,16.534,16.626,550000.0
2008-01-28 20:00:00,16.606,16.646,16.503,16.525,700000.0
2008-01-28 20:01:00,16.631,16.637,16.5,16.5,350000.0
2008-01-28 20:02:00,16.515,16.6,16.515,16.592,400000.0
2008-01-28 20:03:00,16.609,16.626,16.531,16.531,250000.0
2008-01-28 20:04:00,16.596,16.618,16.536,16.547,300000.0
2008-01-28 20:05:00,16.577,16.617,16.546,16.609,300000.0
2008-01-28 20:06:00,16.645,16.645,16.554,16.618,300000.0
2008-01-28 20:07:00,16.652,16.652,16.518,16.651,300000.0
2008-01-28 20:08:00,16.622,16.622,16.523,16.523,100000.0
2008-01-28 20:09:00,16.554,16.658,16.52,16.563,700000.0
2008-01-28 20:10:00,16.641,16.641,16.552,16.589,500000.0
2008-01-28 20:11:00,16.617,16.673,16.552,16.591,450000.0
2008-01-28 20:12:00,16.632,16.636,16.549,16.549,300000.0
2008-01-28 20:13:00,16.518,16.571,16.507,16.571,350000.0
2008-01-28 20:14:00,16.55,16.638,16.528,16.638,350000.0
2008-01-28 20:15:00,16.618,16.639,16.524,16.566,350000.0
2008-01-28 20:16:00,16.555,16.652,16.548,16.652,250000.0
2008-01-28 20:17:00,16.538,16.689,16.538,16.615,500000.0
2008-01-28 20:18:00,16.536,16.621,16.512,16.512,300000.0
2008-01-28 20:19:00,16.608,16.646,16.508,16.616,500000.0
2008-01-28 20:20:00,16.505,16.652,16.505,16.652,650000.0
2008-01-28 20:21:00,16.568,16.63,16.55,16.55,300000.0
2008-01-28 20:22:00,16.627,16.671,16.546,16.619,500000.0
2008-01-28 20:24:00,16.565,16.614,16.539,16.614,400000.0
2008-01-28 20:26:00,16.556,16.664,16.525,16.664,300000.0
2008-01-28 20:27:00,16.578,16.674,16.532,16.589,350000.0
2008-01-28 20:28:00,16.62,16.661,16.597,16.661,350000.0
2008-01-28 20:29:00,16.589,16.66,16.53,16.66,900000.0
2008-01-28 20:30:00,16.598,16.666,16.562,16.655,500000.0
2008-01-28 20:31:00,16.61,16.65,16.523,16.595,400000.0
2008-01-28 20:32:00,16.55,16.632,16.55,16.622,200000.0
2008-01-28 20:33:00,16.607,16.657,16.599,16.631,300000.0
2008-01-28 20:34:00,16.633,16.633,16.556,16.556,350000.0
2008-01-28 20:35:00,16.553,16.621,16.525,16.556,400000.0
2008-01-28 20:36:00,16.561,16.655,16.561,16.647,300000.0
2008-01-28 20:37:00,16.623,16.623,16.486,16.587,250000.0
2008-01-28 20:38:00,16.563,16.605,16.514,16.605,250000.0
2008-01-28 20:39:00,16.592,16.592,16.454,16.454,400000.0
2008-01-28 20:40:00,16.623,16.623,16.48,16.48,350000.0
2008-01-28 20:41:00,16.596,16.612,16.514,16.612,400000.0
2008-01-28 20:43:00,16.587,16.587,16.541,16.541,100000.0
2008-01-28 20:44:00,16.61,16.644,16.573,16.614,200000.0
2008-01-28 20:45:00,16.573,16.591,16.524,16.591,150000.0
2008-01-28 20:46:00,16.593,16.657,16.531,16.622,450000.0
2008-01-28 20:47:00,16.577,16.675,16.568,16.618,400000.0
2008-01-28 20:49:00,16.599,16.643,16.552,16.626,350000.0
2008-01-28 20:50:00,16.559,16.615,16.559,16.563,300000.0
2008-01-28 20:52:00,16.627,16.67,16.535,16.67,250000.0
2008-01-28 20:53:00,16.533,16.708,16.533,16.648,500000.0
2008-01-28 20:54:00,16.531,16.612,16.531,16.612,200000.0
2008-01-28 20:56:00,16.664,16.664,16.653,16.653,100000.0
2008-01-28 20:57:00,16.651,16.651,16.611,16.611,100000.0
2008-01-28 20:58:00,16.664,16.673,16.628,16.634,400000.0
2008-01-28 20:59:00,16.67,16.679,16.67,16.676,200000.0
2008-01-28 21:00:00,16.663,16.663,16.65,16.65,100000.0
2008-01-28 21:01:00,16.54,16.679,16.54,16.679,100000.0
2008-01-28 21:02:00,16.65,16.653,16.65,16.653,100000.0
2008-01-28 21:03:00,16.644,16.644,16.644,16.644,100000.0
2008-01-28 21:04:00,16.646,16.646,16.508,16.508,100000.0
2008-01-28 21:07:00,16.585,16.634,16.525,16.634,200000.0
2008-01-28 21:08:00,16.608,16.675,16.55,16.62,450000.0
2008-01-28 21:09:00,16.627,16.635,16.627,16.635,100000.0
2008-01-28 21:10:00,16.64,16.685,16.55,16.643,400000.0
2008-01-28 21:11:00,16.666,16.666,16.526,16.62,200000.0
2008-01-28 21:13:00,16.668,16.668,16.55,16.563,500000.0
2008-01-28 21:14:00,16.62,16.62,16.581,16.581,150000.0
2008-01-28 21:15:00,16.602,16.7,16.602,16.675,250000.0
2008-01-28 21:16:00,16.656,16.661,16.619,16.656,300000.0
2008-01-28 21:18:00,16.622,16.661,16.562,16.58,300000.0
2008-01-28 21:20:00,16.586,16.664,16.548,16.664,200000.0
2008-01-28 21:21:00,16.673,16.714,16.67,16.696,200000.0
2008-01-28 21:22:00,16.566,16.675,16.566,16.675,100000.0
2008-01-28 21:23:00,16.683,16.683,16.629,16.653,150000.0
2008-01-28 21:24:00,16.615,16.615,16.615,16.615,50000.0
2008-01-28 21:25:00,16.589,16.736,16.572,16.649,350000.0
2008-01-28 21:26:00,16.629,16.669,16.564,16.611,400000.0
2008-01-28 21:27:00,16.626,16.626,16.529,16.529,250000.0
2008-01-28 21:28:00,16.658,16.658,16.539,16.539,250000.0
2008-01-28 21:29:00,16.633,16.669,16.591,16.622,350000.0
2008-01-28 21:30:00,16.566,16.654,16.556,16.556,350000.0
2008-01-28 21:31:00,16.59,16.611,16.59,16.611,100000.0
2008-01-28 21:32:00,16.602,16.688,16.601,16.602,450000.0
2008-01-28 21:33:00,16.673,16.673,16.566,16.631,350000.0
2008-01-28 21:34:00,16.642,16.676,16.587,16.587,200000.0
2008-01-28 21:35:00,16.628,16.677,16.555,16.555,400000.0
2008-01-28 21:36:00,16.692,16.716,16.577,16.625,300000.0
2008-01-28 21:40:00,16.645,16.696,16.576,16.655,400000.0
2008-01-28 21:41:00,16.609,16.707,16.58,16.636,400000.0
2008-01-28 21:42:00,16.606,16.606,16.524,16.524,250000.0
2008-01-28 21:43:00,16.571,16.644,16.547,16.571,400000.0
2008-01-28 21:44:00,16.643,16.654,16.517,16.654,300000.0
2008-01-28 21:45:00,16.559,16.693,16.559,16.693,400000.0
2008-01-28 21:46:00,16.549,16.634,16.546,16.577,250000.0
2008-01-28 21:47:00,16.581,16.734,16.581,16.68,400000.0
2008-01-28 21:48:00,16.641,16.641,16.542,16.586,250000.0
2008-01-28 21:50:00,16.659,16.659,16.52,16.659,150000.0
2008-01-28 21:51:00,16.64,16.64,16.497,16.497,100000.0
2008-01-28 21:53:00,16.54,16.579,16.537,16.537,150000.0
2008-01-28 21:54:00,16.569,16.662,16.537,16.627,400000.0
2008-01-28 21:55:00,16.616,16.659,16.538,16.538,450000.0
2008-01-28 21:56:00,16.622,16.664,16.622,16.664,200000.0
2008-01-28 21:57:00,16.579,16.579,16.579,16.579,50000.0
2008-01-28 21:59:00,16.573,16.667,16.557,16.611,200000.0
2008-01-28 22:00:00,16.643,16.643,16.554,16.628,350000.0
2008-01-28 22:01:00,16.604,16.604,16.604,16.604,50000.0
2008-01-28 22:02:00,16.634,16.667,16.558,16.635,450000.0
2008-01-28 22:03:00,16.525,16.634,16.525,16.562,150000.0
2008-01-28 22:04:00,16.664,16.664,16.549,16.549,150000.0
2008-01-28 22:05:00,16.614,16.646,16.547,16.596,300000.0
2008-01-28 22:06:00,16.569,16.629,16.52,16.52,250000.0
2008-01-28 22:07:00,16.622,16.622,16.517,16.616,200000.0
2008-01-28 22:10:00,16.562,16.658,16.503,16.658,550000.0
2008-01-28 22:12:00,16.647,16.686,16.563,16.659,350000.0
2008-01-28 22:13:00,16.63,16.637,16.535,16.6,350000.0
2008-01-28 22:14:00,16.58,16.666,16.579,16.612,250000.0
2008-01-28 22:15:00,16.569,16.615,16.553,16.615,250000.0
2008-01-28 22:18:00,16.579,16.585,16.579,16.585,100000.0
2008-01-28 22:20:00,16.583,16.631,16.535,16.574,500000.0
2008-01-28 22:26:00,16.641,16.641,16.565,16.611,200000.0
2008-01-28 22:27:00,16.655,16.655,16.585,16.62,250000.0
2008-01-28 22:28:00,16.625,16.645,16.504,16.645,300000.0
2008-01-28 22:30:00,16.567,16.653,16.541,16.546,550000.0
2008-01-28 22:32:00,16.617,16.679,16.534,16.632,500000.0
2008-01-28 22:33:00,16.568,16.568,16.568,16.568,50000.0
2008-01-28 22:35:00,16.609,16.636,16.609,16.636,100000.0
2008-01-28 22:37:00,16.649,16.649,16.534,16.561,200000.0
2008-01-28 22:38:00,16.567,16.653,16.567,16.653,200000.0
2008-01-28 22:39:00,16.6,16.625,16.6,16.625,100000.0
2008-01-28 22:40:00,16.636,16.636,16.636,16.636,50000.0
2008-01-28 22:41:00,16.611,16.611,16.591,16.591,100000.0
2008-01-28 22:42:00,16.591,16.62,16.578,16.578,200000.0
2008-01-28 22:43:00,16.657,16.657,16.562,16.608,300000.0
2008-01-28 22:44:00,16.587,16.639,16.587,16.629,150000.0
2008-01-28 22:45:00,16.65,16.65,16.595,16.595,100000.0
2008-01-28 22:46:00,16.661,16.695,16.586,16.695,300000.0
2008-01-28 22:47:00,16.591,16.591,16.591,16.591,50000.0
2008-01-28 22:48:00,16.664,16.701,16.618,16.699,400000.0
2008-01-28 22:49:00,16.613,16.694,16.613,16.622,300000.0
2008-01-28 22:50:00,16.701,16.701,16.598,16.598,400000.0
2008-01-28 22:51:00,16.684,16.725,16.614,16.628,500000.0
2008-01-28 22:55:00,16.677,16.69,16.549,16.549,150000.0
2008-01-28 22:56:00,16.686,16.686,16.612,16.612,400000.0
2008-01-28 22:57:00,16.606,16.688,16.606,16.669,400000.0
2008-01-28 22:58:00,16.688,16.709,16.582,16.653,300000.0
2008-01-28 22:59:00,16.684,16.693,16.603,16.657,250000.0
2008-01-28 23:00:00,16.601,16.669,16.492,16.669,450000.0
2008-01-28 23:01:00,16.617,16.617,16.556,16.556,100000.0
2008-01-28 23:03:00,16.652,16.693,16.602,16.671,350000.0
2008-01-28 23:04:00,16.664,16.679,16.553,16.655,250000.0
2008-01-28 23:05:00,16.598,16.668,16.55,16.656,350000.0
2008-01-28 23:07:00,16.636,16.677,16.578,16.578,300000.0
2008-01-28 23:08:00,16.649,16.649,16.649,16.649,50000.0
2008-01-28 23:09:00,16.628,16.689,16.57,16.689,350000.0
2008-01-28 23:10:00,16.583,16.706,16.583,16.597,350000.0
2008-01-28 23:11:00,16.694,16.694,16.686,16.686,100000.0
2008-01-28 23:13:00,16.683,16.683,16.596,16.668,300000.0
2008-01-28 23:19:00,16.614,16.614,16.572,16.572,100000.0
2008-01-28 23:20:00,16.546,16.608,16.546,16.608,100000.0
2008-01-28 23:21:00,16.572,16.689,16.55,16.689,150000.0
2008-01-28 23:23:00,16.562,16.562,16.562,16.562,50000.0
2008-01-28 23:24:00,16.611,16.634,16.611,16.634,100000.0
2008-01-28 23:26:00,16.659,16.678,16.545,16.612,550000.0
2008-01-28 23:30:00,16.636,16.671,16.578,16.666,350000.0
2008-01-28 23:32:00,16.653,16.723,16.583,16.665,500000.0
2008-01-28 23:33:00,16.641,16.641,16.641,16.641,50000.0
2008-01-28 23:34:00,16.631,16.659,16.631,16.659,100000.0
2008-01-28 23:35:00,16.668,16.701,16.665,16.665,150000.0
2008-01-28 23:38:00,16.701,16.701,16.627,16.627,150000.0
2008-01-28 23:40:00,16.591,16.698,16.545,16.698,400000.0
2008-01-28 23:41:00,16.685,16.726,16.673,16.673,150000.0
2008-01-28 23:42:00,16.662,16.688,16.662,16.688,100000.0
2008-01-28 23:43:00,16.637,16.673,16.637,16.673,100000.0
2008-01-28 23:45:00,16.681,16.708,16.644,16.644,400000.0
2008-01-28 23:47:00,16.634,16.702,16.634,16.702,150000.0
2008-01-28 23:48:00,16.703,16.703,16.703,16.703,100000.0
2008-01-28 23:50:00,16.65,16.676,16.641,16.676,250000.0
2008-01-28 23:51:00,16.661,16.708,16.622,16.622,400000.0
2008-01-28 23:53:00,16.676,16.707,16.632,16.707,200000.0
2008-01-28 23:54:00,16.618,16.692,16.604,16.657,400000.0
2008-01-28 23:55:00,16.622,16.679,16.598,16.679,300000.0
2008-01-28 23:56:00,16.618,16.618,16.618,16.618,50000.0
2008-01-28 23:59:00,16.652,16.695,16.598,16.628,450000.0
2008-01-29 00:00:00,16.54,16.679,16.54,16.679,100000.0
2008-01-29 00:01:00,16.667,16.699,16.556,16.644,400000.0
2008-01-29 00:02:00,16.626,16.678,16.626,16.646,200000.0
2008-01-29 00:09:00,16.706,16.733,16.628,16.683,700000.0
2008-01-29 00:10:00,16.653,16.697,16.653,16.697,100000.0
2008-01-29 00:11:00,16.637,16.717,16.612,16.634,350000.0
2008-01-29 00:12:00,16.659,16.701,16.623,16.623,300000.0
2008-01-29 00:13:00,16.648,16.709,16.616,16.627,300000.0
2008-01-29 00:14:00,16.674,16.723,16.631,16.631,400000.0
2008-01-29 00:15:00,16.674,16.705,16.617,16.671,350000.0
2008-01-29 00:20:00,16.631,16.679,16.586,16.656,350000.0
2008-01-29 00:23:00,16.596,16.652,16.596,16.652,100000.0
2008-01-29 00:29:00,16.663,16.663,16.619,16.654,200000.0
2008-01-29 00:30:00,16.576,16.673,16.576,16.673,100000.0
2008-01-29 00:40:00,16.631,16.679,16.586,16.656,350000.0
2008-01-29 00:43:00,16.536,16.673,16.536,16.673,100000.0
2008-01-29 00:48:00,16.631,16.679,16.586,16.656,350000.0
2008-01-29 00:50:00,16.642,16.679,16.54,16.679,350000.0
2008-01-29 00:54:00,16.629,16.675,16.606,16.607,200000.0
2008-01-29 00:59:00,16.58,16.664,16.58,16.657,600000.0
2008-01-29 01:00:00,16.634,16.655,16.633,16.636,250000.0
2008-01-29 01:01:00,16.569,16.652,16.569,16.646,300000.0
2008-01-29 01:02:00,16.626,16.641,16.565,16.641,350000.0
2008-01-29 01:07:00,16.658,16.674,16.579,16.579,400000.0
2008-01-29 01:08:00,16.616,16.66,16.604,16.644,500000.0
2008-01-29 01:09:00,16.681,16.681,16.604,16.611,450000.0
2008-01-29 01:10:00,16.611,16.674,16.611,16.651,250000.0
2008-01-29 01:11:00,16.636,16.706,16.604,16.629,500000.0
2008-01-29 01:12:00,16.681,16.697,16.552,16.697,300000.0
2008-01-29 01:13:00,16.629,16.707,16.599,16.704,350000.0
2008-01-29 01:14:00,16.693,16.707,16.57,16.707,350000.0
2008-01-29 01:15:00,16.701,16.701,16.583,16.661,400000.0
2008-01-29 01:16:00,16.532,16.666,16.532,16.666,400000.0
2008-01-29 01:17:00,16.659,16.684,16.576,16.656,350000.0
2008-01-29 01:18:00,16.6,16.677,16.594,16.604,300000.0
2008-01-29 01:20:00,16.654,16.679,16.54,16.674,250000.0
2008-01-29 01:21:00,16.633,16.681,16.534,16.562,200000.0
2008-01-29 01:23:00,16.649,16.682,16.649,16.682,100000.0
2008-01-29 01:27:00,16.659,16.696,16.646,16.646,400000.0
2008-01-29 01:28:00,16.65,16.711,16.611,16.611,350000.0
2008-01-29 01:29:00,16.641,16.698,16.554,16.614,500000.0
2008-01-29 01:30:00,16.57,16.676,16.57,16.676,400000.0
2008-01-29 01:32:00,16.635,16.669,16.514,16.665,300000.0
2008-01-29 01:33:00,16.603,16.603,16.603,16.603,50000.0
2008-01-29 01:34:00,16.663,16.695,16.586,16.668,550000.0
2008-01-29 01:35:00,16.688,16.689,16.594,16.594,400000.0
2008-01-29 01:36:00,16.632,16.652,16.539,16.539,500000.0
2008-01-29 01:37:00,16.611,16.672,16.564,16.583,450000.0
2008-01-29 01:39:00,16.674,16.674,16.539,16.582,350000.0
2008-01-29 01:40:00,16.681,16.681,16.596,16.632,350000.0
2008-01-29 01:41:00,16.652,16.675,16.599,16.675,200000.0
2008-01-29 01:44:00,16.649,16.67,16.648,16.664,200000.0
2008-01-29 01:47:00,16.572,16.683,16.551,16.683,350000.0
2008-01-29 01:48:00,16.581,16.669,16.53,16.669,150000.0
2008-01-29 01:49:00,16.608,16.608,16.586,16.586,100000.0
2008-01-29 01:50:00,16.564,16.684,16.564,16.646,700000.0
2008-01-29 01:51:00,16.557,16.557,16.557,16.557,50000.0
2008-01-29 01:52:00,16.562,16.696,16.562,16.586,300000.0
2008-01-29 01:53:00,16.684,16.684,16.582,16.582,200000.0
2008-01-29 02:00:00,16.62,16.679,16.578,16.643,350000.0
2008-01-29 02:04:00,16.595,16.646,16.528,16.625,450000.0
2008-01-29 02:05:00,16.598,16.598,16.557,16.557,150000.0
2008-01-29 02:08:00,16.644,16.644,16.594,16.594,100000.0
2008-01-29 02:09:00,16.626,16.676,16.561,16.607,550000.0
2008-01-29 02:10:00,16.603,16.645,16.573,16.637,350000.0
2008-01-29 02:11:00,16.638,16.639,16.638,16.639,100000.0
2008-01-29 02:12:00,16.616,16.64,16.538,16.596,400000.0
2008-01-29 02:14:00,16.672,16.672,16.624,16.624,100000.0
2008-01-29 02:15:00,16.578,16.675,16.552,16.552,400000.0
2008-01-29 02:16:00,16.625,16.68,16.565,16.565,450000.0
2008-01-29 02:17:00,16.679,16.689,16.55,16.689,400000.0
2008-01-29 02:18:00,16.559,16.701,16.559,16.672,350000.0
2008-01-29 02:19:00,16.699,16.701,16.672,16.701,150000.0
2008-01-29 02:20:00,16.6,16.686,16.535,16.686,500000.0
2008-01-29 02:21:00,16.614,16.668,16.614,16.668,100000.0
2008-01-29 02:22:00,16.629,16.63,16.629,16.63,100000.0
2008-01-29 02:23:00,16.639,16.693,16.639,16.693,150000.0
2008-01-29 02:24:00,16.652,16.722,16.626,16.626,400000.0
2008-01-29 02:25:00,16.632,16.712,16.556,16.655,400000.0
2008-01-29 02:26:00,16.692,16.692,16.666,16.666,100000.0
2008-01-29 02:27:00,16.637,16.637,16.634,16.634,100000.0
2008-01-29 02:28:00,16.632,16.72,16.589,16.594,450000.0
2008-01-29 02:29:00,16.588,16.729,16.588,16.604,350000.0
2008-01-29 02:30:00,16.712,16.718,16.604,16.647,200000.0
2008-01-29 02:33:00,16.608,16.662,16.608,16.662,100000.0
2008-01-29 02:34:00,16.682,16.682,16.682,16.682,50000.0
2008-01-29 02:35:00,16.66,16.687,16.66,16.687,100000.0
2008-01-29 02:38:00,16.683,16.683,16.559,16.619,500000.0
2008-01-29 02:39:00,16.628,16.665,16.628,16.665,100000.0
2008-01-29 02:40:00,16.663,16.663,16.624,16.624,100000.0
2008-01-29 02:41:00,16.644,16.648,16.644,16.648,100000.0
2008-01-29 02:42:00,16.7,16.7,16.616,16.616,100000.0
2008-01-29 02:43:00,16.717,16.717,16.589,16.589,300000.0
2008-01-29 02:44:00,16.711,16.722,16.711,16.722,100000.0
2008-01-29 02:45:00,16.675,16.727,16.6,16.6,150000.0
2008-01-29 02:46:00,16.663,16.682,16.616,16.616,500000.0
2008-01-29 02:48:00,16.652,16.674,16.603,16.674,300000.0
2008-01-29 02:49:00,16.581,16.673,16.558,16.63,500000.0
2008-01-29 02:50:00,16.639,16.789,16.639,16.713,250000.0
2008-01-29 02:51:00,16.644,16.709,16.581,16.644,450000.0
2008-01-29 02:53:00,16.699,16.699,16.626,16.643,200000.0
2008-01-29 02:54:00,16.669,16.669,16.533,16.565,350000.0
2008-01-29 02:55:00,16.601,16.69,16.56,16.56,150000.0
2008-01-29 02:56:00,16.647,16.676,16.601,16.676,250000.0
2008-01-29 02:57:00,16.71,16.71,16.616,16.646,400000.0
2008-01-29 02:58:00,16.686,16.686,16.632,16.68,150000.0
2008-01-29 02:59:00,16.641,16.674,16.641,16.674,100000.0
2008-01-29 03:00:00,16.672,16.672,16.563,16.563,100000.0
2008-01-29 03:01:00,16.696,16.696,16.672,16.672,100000.0
2008-01-29 03:02:00,16.614,16.735,16.614,16.682,400000.0
2008-01-29 03:03:00,16.61,16.69,16.61,16.69,100000.0
2008-01-29 03:04:00,16.663,16.724,16.634,16.724,150000.0
2008-01-29 03:07:00,16.642,16.753,16.625,16.658,300000.0
2008-01-29 03:08:00,16.72,16.72,16.623,16.686,400000.0
2008-01-29 03:09:00,16.66,16.722,16.626,16.722,250000.0
2008-01-29 03:10:00,16.71,16.71,16.638,16.638,150000.0
2008-01-29 03:11:00,16.634,16.718,16.575,16.668,250000.0
2008-01-29 03:12:00,16.665,16.733,16.645,16.645,300000.0
2008-01-29 03:13:00,16.659,16.762,16.659,16.734,300000.0
2008-01-29 03:14:00,16.673,16.727,16.61,16.686,350000.0
2008-01-29 03:15:00,16.73,16.73,16.644,16.644,450000.0
2008-01-29 03:16:00,16.678,16.69,16.573,16.589,450000.0
2008-01-29 03:17:00,16.623,16.765,16.623,16.724,250000.0
2008-01-29 03:19:00,16.706,16.731,16.624,16.729,400000.0
2008-01-29 03:20:00,16.623,16.714,16.618,16.702,400000.0
2008-01-29 03:21:00,16.644,16.731,16.644,16.695,200000.0
2008-01-29 03:22:00,16.653,16.677,16.653,16.677,100000.0
2008-01-29 03:23:00,16.691,16.691,16.691,16.691,100000.0
2008-01-29 03:24:00,16.604,16.604,16.604,16.604,100000.0
2008-01-29 03:26:00,16.628,16.667,16.596,16.667,350000.0
2008-01-29 03:27:00,16.719,16.719,16.612,16.648,300000.0
2008-01-29 03:28:00,16.617,16.641,16.617,16.641,100000.0
2008-01-29 03:29:00,16.567,16.719,16.567,16.572,850000.0
2008-01-29 03:30:00,16.559,16.698,16.559,16.622,500000.0
2008-01-29 03:31:00,16.629,16.709,16.629,16.709,100000.0
2008-01-29 03:34:00,16.674,16.73,16.629,16.694,350000.0
2008-01-29 03:35:00,16.676,16.708,16.568,16.689,250000.0
2008-01-29 03:38:00,16.679,16.701,16.598,16.686,250000.0
2008-01-29 03:39:00,16.657,16.683,16.644,16.673,200000.0
2008-01-29 03:40:00,16.642,16.694,16.563,16.669,250000.0
2008-01-29 03:41:00,16.59,16.638,16.59,16.602,300000.0
2008-01-29 03:42:00,16.707,16.707,16.589,16.691,300000.0
2008-01-29 03:43:00,16.669,16.669,16.58,16.655,200000.0
2008-01-29 03:45:00,16.573,16.66,16.573,16.66,100000.0
2008-01-29 03:47:00,16.658,16.658,16.658,16.658,50000.0
2008-01-29 03:48:00,16.635,16.719,16.623,16.68,350000.0
2008-01-29 03:50:00,16.691,16.724,16.581,16.707,400000.0
2008-01-29 03:53:00,16.606,16.673,16.606,16.673,150000.0
2008-01-29 03:54:00,16.53,16.68,16.53,16.68,200000.0
2008-01-29 03:55:00,16.604,16.719,16.604,16.715,350000.0
2008-01-29 03:56:00,16.664,16.684,16.544,16.582,400000.0
2008-01-29 03:58:00,16.62,16.705,16.586,16.641,300000.0
2008-01-29 03:59:00,16.636,16.761,16.587,16.587,550000.0
2008-01-29 04:00:00,16.584,16.703,16.547,16.703,350000.0
2008-01-29 04:01:00,16.605,16.605,16.605,16.605,50000.0
2008-01-29 04:02:00,16.585,16.652,16.57,16.57,400000.0
2008-01-29 04:03:00,16.613,16.637,16.537,16.637,400000.0
2008-01-29 04:04:00,16.584,16.662,16.554,16.659,350000.0
2008-01-29 04:07:00,16.565,16.664,16.565,16.565,200000.0
2008-01-29 04:08:00,16.649,16.652,16.649,16.652,100000.0
2008-01-29 04:09:00,16.566,16.646,16.515,16.646,350000.0
2008-01-29 04:10:00,16.659,16.659,16.56,16.56,100000.0
2008-01-29 04:12:00,16.611,16.631,16.592,16.631,200000.0
2008-01-29 04:13:00,16.584,16.621,16.584,16.591,150000.0
2008-01-29 04:14:00,16.594,16.621,16.594,16.621,100000.0
2008-01-29 04:15:00,16.615,16.652,16.604,16.652,300000.0
2008-01-29 04:16:00,16.654,16.654,16.55,16.55,100000.0
2008-01-29 04:17:00,16.653,16.653,16.569,16.569,350000.0
2008-01-29 04:18:00,16.627,16.658,16.587,16.587,350000.0
2008-01-29 04:19:00,16.577,16.648,16.564,16.577,200000.0
2008-01-29 04:20:00,16.615,16.636,16.498,16.56,550000.0
2008-01-29 04:21:00,16.614,16.614,16.572,16.572,100000.0
2008-01-29 04:22:00,16.581,16.652,16.566,16.601,250000.0
2008-01-29 04:24:00,16.616,16.659,16.567,16.637,350000.0
2008-01-29 04:26:00,16.598,16.627,16.598,16.627,100000.0
2008-01-29 04:28:00,16.545,16.652,16.545,16.635,150000.0
2008-01-29 04:29:00,16.594,16.621,16.594,16.621,100000.0
2008-01-29 04:30:00,16.549,16.549,16.549,16.549,50000.0
2008-01-29 04:33:00,16.649,16.653,16.649,16.653,100000.0
2008-01-29 04:34:00,16.554,16.657,16.531,16.531,250000.0
2008-01-29 04:35:00,16.578,16.649,16.543,16.574,200000.0
2008-01-29 04:36:00,16.561,16.66,16.531,16.589,200000.0
2008-01-29 04:38:00,16.549,16.63,16.486,16.486,250000.0
2008-01-29 04:39:00,16.609,16.63,16.491,16.589,850000.0
2008-01-29 04:40:00,16.619,16.619,16.526,16.582,250000.0
2008-01-29 04:41:00,16.573,16.609,16.486,16.524,450000.0
2008-01-29 04:42:00,16.466,16.591,16.458,16.534,450000.0
2008-01-29 04:45:00,16.576,16.626,16.576,16.626,200000.0
2008-01-29 04:46:00,16.556,16.64,16.533,16.55,400000.0
2008-01-29 04:47:00,16.548,16.606,16.492,16.598,300000.0
2008-01-29 04:48:00,16.565,16.609,16.488,16.537,400000.0
2008-01-29 04:49:00,16.529,16.61,16.529,16.565,400000.0
2008-01-29 04:50:00,16.502,16.614,16.496,16.514,300000.0
2008-01-29 04:51:00,16.519,16.602,16.503,16.602,550000.0
2008-01-29 04:52:00,16.571,16.577,16.524,16.573,400000.0
2008-01-29 04:53:00,16.544,16.585,16.491,16.525,550000.0
2008-01-29 04:54:00,16.599,16.599,16.507,16.522,250000.0
2008-01-29 04:56:00,16.514,16.601,16.514,16.52,400000.0
2008-01-29 04:57:00,16.604,16.61,16.547,16.547,350000.0
2008-01-29 05:00:00,16.55,16.599,16.506,16.576,350000.0
2008-01-29 05:03:00,16.558,16.603,16.533,16.603,200000.0
2008-01-29 05:04:00,16.51,16.513,16.51,16.513,100000.0
2008-01-29 05:05:00,16.561,16.596,16.518,16.518,350000.0
2008-01-29 05:07:00,16.557,16.59,16.5,16.576,350000.0
2008-01-29 05:08:00,16.566,16.599,16.46,16.576,250000.0
2008-01-29 05:10:00,16.559,16.594,16.502,16.584,350000.0
2008-01-29 05:12:00,16.6,16.62,16.571,16.571,150000.0
2008-01-29 05:13:00,16.588,16.616,16.54,16.54,150000.0
2008-01-29 05:15:00,16.61,16.61,16.461,16.561,200000.0
2008-01-29 05:16:00,16.584,16.584,16.486,16.486,150000.0
2008-01-29 05:17:00,16.595,16.595,16.446,16.548,300000.0
2008-01-29 05:18:00,16.593,16.612,16.479,16.612,200000.0
2008-01-29 05:19:00,16.602,16.602,16.469,16.574,300000.0
2008-01-29 05:20:00,16.573,16.606,16.467,16.555,450000.0
2008-01-29 05:21:00,16.526,16.649,16.493,16.493,550000.0
2008-01-29 05:24:00,16.5,16.596,16.5,16.569,250000.0
2008-01-29 05:26:00,16.529,16.601,16.528,16.568,350000.0
2008-01-29 05:27:00,16.536,16.536,16.51,16.51,150000.0
2008-01-29 05:28:00,16.561,16.598,16.453,16.522,600000.0
2008-01-29 05:29:00,16.598,16.598,16.501,16.501,100000.0
2008-01-29 05:30:00,16.571,16.594,16.493,16.493,150000.0
2008-01-29 05:31:00,16.58,16.596,16.477,16.477,150000.0
2008-01-29 05:32:00,16.591,16.591,16.448,16.572,500000.0
2008-01-29 05:33:00,16.484,16.564,16.484,16.564,150000.0
2008-01-29 05:34:00,16.496,16.574,16.466,16.466,400000.0
2008-01-29 05:35:00,16.487,16.572,16.464,16.569,550000.0
2008-01-29 05:36:00,16.534,16.579,16.487,16.487,300000.0
2008-01-29 05:37:00,16.465,16.55,16.465,16.55,100000.0
2008-01-29 05:39:00,16.597,16.597,16.442,16.51,400000.0
2008-01-29 05:40:00,16.609,16.612,16.508,16.532,450000.0
2008-01-29 05:41:00,16.575,16.587,16.515,16.585,300000.0
2008-01-29 05:42:00,16.614,16.614,16.485,16.604,350000.0
2008-01-29 05:43:00,16.592,16.608,16.519,16.559,300000.0
2008-01-29 05:44:00,16.505,16.606,16.494,16.507,550000.0
2008-01-29 05:45:00,16.598,16.625,16.517,16.573,250000.0
2008-01-29 05:46:00,16.53,16.53,16.498,16.498,100000.0
2008-01-29 05:49:00,16.616,16.616,16.569,16.616,200000.0
2008-01-29 05:50:00,16.545,16.622,16.518,16.622,300000.0
2008-01-29 05:51:00,16.588,16.605,16.502,16.605,150000.0
2008-01-29 05:52:00,16.621,16.621,16.621,16.621,100000.0
2008-01-29 05:55:00,16.555,16.639,16.529,16.569,350000.0
2008-01-29 05:56:00,16.619,16.628,16.619,16.628,100000.0
2008-01-29 05:59:00,16.542,16.639,16.532,16.612,350000.0
2008-01-29 06:00:00,16.579,16.609,16.504,16.524,500000.0
2008-01-29 06:01:00,16.534,16.612,16.504,16.609,400000.0
2008-01-29 06:02:00,16.581,16.581,16.479,16.528,250000.0
2008-01-29 06:03:00,16.532,16.64,16.509,16.548,500000.0
2008-01-29 06:04:00,16.504,16.578,16.483,16.524,350000.0
2008-01-29 06:05:00,16.51,16.614,16.51,16.534,300000.0
2008-01-29 06:06:00,16.601,16.601,16.533,16.538,300000.0
2008-01-29 06:08:00,16.6,16.601,16.513,16.54,300000.0
2008-01-29 06:09:00,16.536,16.632,16.482,16.539,550000.0
2008-01-29 06:10:00,16.506,16.506,16.506,16.506,50000.0
2008-01-29 06:11:00,16.492,16.605,16.492,16.556,300000.0
2008-01-29 06:12:00,16.579,16.579,16.444,16.498,350000.0
2008-01-29 06:13:00,16.513,16.589,16.45,16.463,350000.0
2008-01-29 06:14:00,16.603,16.609,16.491,16.609,600000.0
2008-01-29 06:15:00,16.518,16.625,16.518,16.625,300000.0
2008-01-29 06:16:00,16.588,16.588,16.464,16.519,300000.0
2008-01-29 06:20:00,16.499,16.612,16.497,16.497,400000.0
2008-01-29 06:21:00,16.605,16.609,16.467,16.604,200000.0
2008-01-29 06:22:00,16.612,16.612,16.486,16.533,350000.0
2008-01-29 06:23:00,16.498,16.551,16.48,16.522,300000.0
2008-01-29 06:24:00,16.611,16.611,16.589,16.589,150000.0
2008-01-29 06:25:00,16.611,16.611,16.488,16.488,400000.0
2008-01-29 06:27:00,16.593,16.593,16.441,16.546,500000.0
2008-01-29 06:28:00,16.588,16.588,16.588,16.588,50000.0
2008-01-29 06:30:00,16.527,16.625,16.514,16.545,500000.0
2008-01-29 06:31:00,16.556,16.591,16.556,16.591,150000.0
2008-01-29 06:33:00,16.557,16.616,16.517,16.582,350000.0
2008-01-29 06:35:00,16.564,16.564,16.507,16.507,100000.0
2008-01-29 06:36:00,16.582,16.621,16.53,16.621,200000.0
2008-01-29 06:37:00,16.553,16.553,16.553,16.553,100000.0
2008-01-29 06:38:00,16.636,16.636,16.519,16.553,350000.0
2008-01-29 06:39:00,16.549,16.639,16.509,16.509,350000.0
2008-01-29 06:40:00,16.632,16.636,16.556,16.557,300000.0
2008-01-29 06:41:00,16.58,16.627,16.525,16.598,400000.0
2008-01-29 06:43:00,16.624,16.624,16.593,16.593,150000.0
2008-01-29 06:44:00,16.6,16.6,16.6,16.6,50000.0
2008-01-29 06:45:00,16.632,16.632,16.508,16.593,350000.0
2008-01-29 06:46:00,16.616,16.639,16.514,16.639,300000.0
2008-01-29 06:47:00,16.568,16.61,16.498,16.57,300000.0
2008-01-29 06:50:00,16.552,16.641,16.519,16.519,450000.0
2008-01-29 06:51:00,16.598,16.598,16.542,16.542,100000.0
2008-01-29 06:57:00,16.611,16.619,16.563,16.563,350000.0
2008-01-29 06:59:00,16.512,16.622,16.511,16.569,400000.0
2008-01-29 07:00:00,16.536,16.649,16.533,16.572,500000.0
2008-01-29 07:03:00,16.614,16.644,16.558,16.618,500000.0
2008-01-29 07:05:00,16.518,16.648,16.518,16.633,300000.0
2008-01-29 07:10:00,16.534,16.583,16.51,16.51,150000.0
2008-01-29 07:11:00,16.589,16.614,16.487,16.523,350000.0
2008-01-29 07:12:00,16.614,16.621,16.498,16.614,400000.0
2008-01-29 07:13:00,16.621,16.621,16.472,16.524,300000.0
2008-01-29 07:14:00,16.498,16.583,16.498,16.545,400000.0
2008-01-29 07:15:00,16.595,16.636,16.529,16.636,300000.0
2008-01-29 07:16:00,16.586,16.586,16.568,16.583,200000.0
2008-01-29 07:17:00,16.624,16.676,16.498,16.606,550000.0
2008-01-29 07:18:00,16.624,16.624,16.516,16.516,400000.0
2008-01-29 07:19:00,16.583,16.631,16.523,16.631,200000.0
2008-01-29 07:20:00,16.569,16.633,16.499,16.633,250000.0
2008-01-29 07:21:00,16.578,16.578,16.578,16.578,50000.0
2008-01-29 07:22:00,16.557,16.64,16.557,16.594,200000.0
2008-01-29 07:23:00,16.594,16.594,16.537,16.545,250000.0
2008-01-29 07:24:00,16.555,16.612,16.532,16.595,400000.0
2008-01-29 07:25:00,16.525,16.59,16.508,16.55,300000.0
2008-01-29 07:26:00,16.643,16.647,16.558,16.558,350000.0
2008-01-29 07:27:00,16.601,16.616,16.553,16.553,150000.0
2008-01-29 07:28:00,16.588,16.639,16.523,16.554,350000.0
2008-01-29 07:29:00,16.648,16.676,16.562,16.628,550000.0
2008-01-29 07:30:00,16.567,16.668,16.534,16.534,550000.0
2008-01-29 07:31:00,16.642,16.642,16.55,16.599,300000.0
2008-01-29 07:32:00,16.64,16.64,16.503,16.509,350000.0
2008-01-29 07:33:00,16.515,16.603,16.505,16.551,250000.0
2008-01-29 07:34:00,16.569,16.635,16.541,16.58,350000.0
2008-01-29 07:35:00,16.616,16.662,16.575,16.646,550000.0
2008-01-29 07:36:00,16.588,16.643,16.513,16.643,250000.0
2008-01-29 07:37:00,16.528,16.643,16.528,16.628,400000.0
2008-01-29 07:38:00,16.641,16.641,16.575,16.609,400000.0
2008-01-29 07:39:00,16.602,16.642,16.505,16.616,400000.0
2008-01-29 07:40:00,16.576,16.598,16.544,16.596,350000.0
2008-01-29 07:41:00,16.602,16.602,16.516,16.576,200000.0
2008-01-29 07:42:00,16.542,16.621,16.496,16.618,500000.0
2008-01-29 07:43:00,16.516,16.601,16.516,16.521,350000.0
2008-01-29 07:44:00,16.603,16.618,16.54,16.618,400000.0
2008-01-29 07:45:00,16.517,16.544,16.511,16.53,250000.0
2008-01-29 07:47:00,16.552,16.656,16.507,16.507,350000.0
2008-01-29 07:48:00,16.558,16.675,16.524,16.608,500000.0
2008-01-29 07:49:00,16.609,16.631,16.557,16.608,300000.0
2008-01-29 07:50:00,16.643,16.643,16.521,16.582,450000.0
2008-01-29 07:51:00,16.601,16.616,16.539,16.616,550000.0
2008-01-29 07:52:00,16.609,16.609,16.498,16.498,350000.0
2008-01-29 07:53:00,16.499,16.626,16.499,16.626,500000.0
2008-01-29 07:54:00,16.616,16.666,16.549,16.568,400000.0
2008-01-29 07:55:00,16.636,16.636,16.503,16.603,350000.0
2008-01-29 07:56:00,16.556,16.662,16.544,16.637,450000.0
2008-01-29 07:58:00,16.614,16.652,16.568,16.616,500000.0
2008-01-29 07:59:00,16.599,16.644,16.524,16.571,450000.0
2008-01-29 08:00:00,16.558,16.71,16.558,16.618,500000.0
2008-01-29 08:01:00,16.509,16.623,16.489,16.576,500000.0
2008-01-29 08:02:00,16.491,16.638,16.491,16.628,400000.0
2008-01-29 08:03:00,16.612,16.633,16.518,16.518,350000.0
2008-01-29 08:04:00,16.601,16.643,16.513,16.513,400000.0
2008-01-29 08:05:00,16.523,16.641,16.518,16.616,450000.0
2008-01-29 08:06:00,16.546,16.623,16.503,16.623,350000.0
2008-01-29 08:07:00,16.635,16.635,16.508,16.611,350000.0
2008-01-29 08:08:00,16.562,16.641,16.538,16.639,500000.0
2008-01-29 08:09:00,16.563,16.64,16.508,16.64,550000.0
2008-01-29 08:10:00,16.588,16.643,16.566,16.591,350000.0
2008-01-29 08:11:00,16.592,16.67,16.584,16.636,400000.0
2008-01-29 08:12:00,16.551,16.641,16.513,16.641,550000.0
2008-01-29 08:13:00,16.563,16.638,16.558,16.558,400000.0
2008-01-29 08:14:00,16.619,16.638,16.505,16.638,400000.0
2008-01-29 08:15:00,16.608,16.646,16.542,16.642,350000.0
2008-01-29 08:16:00,16.615,16.644,16.52,16.602,350000.0
2008-01-29 08:17:00,16.637,16.637,16.495,16.555,400000.0
2008-01-29 08:18:00,16.649,16.671,16.526,16.606,500000.0
2008-01-29 08:19:00,16.619,16.649,16.494,16.513,400000.0
2008-01-29 08:20:00,16.564,16.67,16.559,16.644,400000.0
2008-01-29 08:21:00,16.634,16.636,16.532,16.559,400000.0
2008-01-29 08:22:00,16.6,16.644,16.527,16.527,550000.0
2008-01-29 08:23:00,16.508,16.638,16.508,16.538,400000.0
2008-01-29 08:24:00,16.559,16.642,16.518,16.642,400000.0
2008-01-29 08:25:00,16.616,16.635,16.529,16.635,400000.0
2008-01-29 08:26:00,16.565,16.615,16.487,16.615,400000.0
2008-01-29 08:27:00,16.601,16.644,16.529,16.529,400000.0
2008-01-29 08:28:00,16.569,16.65,16.53,16.6,550000.0
2008-01-29 08:29:00,16.513,16.648,16.513,16.541,400000.0
2008-01-29 08:30:00,16.527,16.645,16.52,16.638,500000.0
2008-01-29 08:31:00,16.503,16.67,16.503,16.528,400000.0
2008-01-29 08:32:00,16.528,16.631,16.492,16.631,400000.0
2008-01-29 08:33:00,16.571,16.636,16.525,16.61,300000.0
2008-01-29 08:34:00,16.521,16.647,16.521,16.612,400000.0
2008-01-29 08:35:00,16.605,16.633,16.522,16.6,550000.0
2008-01-29 08:36:00,16.652,16.668,16.52,16.591,350000.0
2008-01-29 08:37:00,16.515,16.62,16.492,16.602,400000.0
2008-01-29 08:38:00,16.619,16.619,16.53,16.6,500000.0
2008-01-29 08:39:00,16.546,16.606,16.482,16.601,350000.0
2008-01-29 08:40:00,16.656,16.656,16.5,16.605,350000.0
2008-01-29 08:41:00,16.58,16.643,16.519,16.529,350000.0
2008-01-29 08:42:00,16.59,16.64,16.517,16.6,300000.0
2008-01-29 08:43:00,16.593,16.65,16.564,16.65,350000.0
2008-01-29 08:44:00,16.557,16.669,16.537,16.593,350000.0
2008-01-29 08:45:00,16.593,16.638,16.52,16.554,550000.0
2008-01-29 08:46:00,16.54,16.641,16.524,16.641,350000.0
2008-01-29 08:47:00,16.616,16.641,16.544,16.544,350000.0
2008-01-29 08:48:00,16.619,16.621,16.51,16.51,500000.0
2008-01-29 08:49:00,16.632,16.632,16.517,16.586,550000.0
2008-01-29 08:50:00,16.564,16.676,16.538,16.555,550000.0
2008-01-29 08:51:00,16.56,16.641,16.551,16.611,400000.0
2008-01-29 08:52:00,16.503,16.641,16.503,16.559,250000.0
2008-01-29 08:53:00,16.526,16.608,16.485,16.602,400000.0
2008-01-29 08:54:00,16.562,16.633,16.535,16.535,350000.0
2008-01-29 08:55:00,16.591,16.634,16.499,16.549,450000.0
2008-01-29 08:56:00,16.609,16.645,16.534,16.645,350000.0
2008-01-29 08:57:00,16.604,16.629,16.515,16.629,300000.0
2008-01-29 08:58:00,16.563,16.592,16.503,16.531,500000.0
2008-01-29 08:59:00,16.626,16.628,16.493,16.548,350000.0
2008-01-29 09:00:00,16.592,16.634,16.561,16.561,450000.0
2008-01-29 09:01:00,16.603,16.618,16.533,16.594,1250000.0
2008-01-29 09:02:00,16.604,16.631,16.506,16.626,450000.0
2008-01-29 09:03:00,16.548,16.599,16.509,16.575,450000.0
2008-01-29 09:04:00,16.544,16.602,16.544,16.602,250000.0
2008-01-29 09:05:00,16.633,16.645,16.535,16.535,400000.0
2008-01-29 09:06:00,16.598,16.601,16.497,16.535,450000.0
2008-01-29 09:07:00,16.634,16.641,16.539,16.565,550000.0
2008-01-29 09:08:00,16.625,16.625,16.469,16.584,550000.0
2008-01-29 09:09:00,16.604,16.628,16.511,16.613,350000.0
2008-01-29 09:10:00,16.598,16.598,16.533,16.533,400000.0
2008-01-29 09:11:00,16.516,16.615,16.501,16.577,400000.0
2008-01-29 09:12:00,16.543,16.621,16.502,16.57,550000.0
2008-01-29 09:13:00,16.558,16.618,16.481,16.618,550000.0
2008-01-29 09:14:00,16.529,16.641,16.529,16.591,400000.0
2008-01-29 09:15:00,16.581,16.606,16.477,16.526,500000.0
2008-01-29 09:16:00,16.495,16.632,16.495,16.59,300000.0
2008-01-29 09:17:00,16.503,16.59,16.482,16.554,400000.0
2008-01-29 09:18:00,16.595,16.633,16.499,16.562,500000.0
2008-01-29 09:19:00,16.585,16.585,16.488,16.573,350000.0
2008-01-29 09:20:00,16.55,16.565,16.468,16.565,300000.0
2008-01-29 09:21:00,16.518,16.587,16.464,16.523,450000.0
2008-01-29 09:22:00,16.554,16.561,16.443,16.473,400000.0
2008-01-29 09:23:00,16.507,16.602,16.464,16.518,500000.0
2008-01-29 09:24:00,16.548,16.588,16.5,16.5,350000.0
2008-01-29 09:25:00,16.51,16.614,16.485,16.52,550000.0
2008-01-29 09:26:00,16.488,16.561,16.451,16.454,400000.0
2008-01-29 09:27:00,16.49,16.568,16.436,16.492,450000.0
2008-01-29 09:28:00,16.503,16.578,16.493,16.503,1550000.0
2008-01-29 09:29:00,16.547,16.585,16.468,16.544,450000.0
2008-01-29 09:30:00,16.54,16.622,16.491,16.526,450000.0
2008-01-29 09:31:00,16.586,16.586,16.478,16.567,350000.0
2008-01-29 09:32:00,16.563,16.582,16.471,16.562,350000.0
2008-01-29 09:33:00,16.596,16.599,16.518,16.592,350000.0
2008-01-29 09:34:00,16.501,16.549,16.442,16.541,450000.0
2008-01-29 09:35:00,16.481,16.591,16.453,16.586,550000.0
2008-01-29 09:37:00,16.559,16.579,16.438,16.501,500000.0
2008-01-29 09:38:00,16.524,16.593,16.49,16.549,550000.0
2008-01-29 09:39:00,16.554,16.592,16.455,16.499,400000.0
2008-01-29 09:40:00,16.573,16.573,16.432,16.479,500000.0
2008-01-29 09:41:00,16.547,16.61,16.467,16.545,500000.0
2008-01-29 09:42:00,16.464,16.58,16.43,16.462,400000.0
2008-01-29 09:43:00,16.516,16.558,16.47,16.534,350000.0
2008-01-29 09:44:00,16.458,16.568,16.458,16.568,450000.0
2008-01-29 09:45:00,16.565,16.565,16.459,16.459,400000.0
2008-01-29 09:46:00,16.517,16.59,16.479,16.51,350000.0
2008-01-29 09:47:00,16.559,16.579,16.461,16.579,400000.0
2008-01-29 09:48:00,16.562,16.577,16.432,16.462,450000.0
2008-01-29 09:49:00,16.598,16.598,16.468,16.536,400000.0
2008-01-29 09:50:00,16.522,16.594,16.466,16.52,350000.0
2008-01-29 09:51:00,16.487,16.577,16.443,16.483,500000.0
2008-01-29 09:52:00,16.454,16.546,16.427,16.546,550000.0
2008-01-29 09:53:00,16.585,16.585,16.435,16.488,350000.0
2008-01-29 09:54:00,16.491,16.599,16.467,16.55,750000.0
2008-01-29 09:55:00,16.477,16.585,16.477,16.585,450000.0
2008-01-29 09:56:00,16.476,16.563,16.423,16.52,350000.0
2008-01-29 09:57:00,16.563,16.563,16.401,16.482,450000.0
2008-01-29 09:58:00,16.498,16.541,16.413,16.512,500000.0
2008-01-29 09:59:00,16.406,16.54,16.406,16.49,400000.0
2008-01-29 10:00:00,16.527,16.527,16.388,16.388,350000.0
2008-01-29 10:01:00,16.461,16.53,16.401,16.402,400000.0
2008-01-29 10:02:00,16.423,16.524,16.403,16.403,400000.0
2008-01-29 10:03:00,16.497,16.572,16.456,16.465,500000.0
2008-01-29 10:04:00,16.411,16.523,16.395,16.465,550000.0
2008-01-29 10:05:00,16.478,16.528,16.439,16.455,350000.0
2008-01-29 10:06:00,16.432,16.524,16.432,16.485,500000.0
2008-01-29 10:07:00,16.417,16.518,16.387,16.518,300000.0
2008-01-29 10:08:00,16.484,16.586,16.466,16.468,450000.0
2008-01-29 10:09:00,16.448,16.601,16.448,16.561,550000.0
2008-01-29 10:10:00,16.506,16.526,16.378,16.392,650000.0
2008-01-29 10:11:00,16.58,16.58,16.478,16.552,400000.0
2008-01-29 10:12:00,16.53,16.53,16.402,16.51,550000.0
2008-01-29 10:13:00,16.508,16.561,16.431,16.559,500000.0
2008-01-29 10:14:00,16.487,16.577,16.482,16.489,550000.0
2008-01-29 10:15:00,16.53,16.568,16.462,16.546,450000.0
2008-01-29 10:16:00,16.449,16.552,16.446,16.474,550000.0
2008-01-29 10:17:00,16.576,16.591,16.462,16.462,500000.0
2008-01-29 10:18:00,16.55,16.557,16.443,16.443,500000.0
2008-01-29 10:19:00,16.458,16.532,16.42,16.473,400000.0
2008-01-29 10:20:00,16.46,16.559,16.454,16.532,350000.0
2008-01-29 10:21:00,16.504,16.588,16.449,16.504,550000.0
2008-01-29 10:22:00,16.42,16.561,16.42,16.469,350000.0
2008-01-29 10:23:00,16.545,16.545,16.379,16.429,400000.0
2008-01-29 10:24:00,16.489,16.543,16.435,16.493,500000.0
2008-01-29 10:25:00,16.514,16.514,16.398,16.405,500000.0
2008-01-29 10:26:00,16.389,16.517,16.389,16.423,350000.0
2008-01-29 10:27:00,16.5,16.562,16.44,16.44,400000.0
2008-01-29 10:28:00,16.488,16.549,16.417,16.483,600000.0
2008-01-29 10:29:00,16.451,16.515,16.391,16.49,350000.0
2008-01-29 10:30:00,16.537,16.566,16.429,16.429,450000.0
2008-01-29 10:31:00,16.398,16.542,16.398,16.468,550000.0
2008-01-29 10:32:00,16.488,16.532,16.406,16.527,650000.0
2008-01-29 10:33:00,16.417,16.529,16.409,16.409,450000.0
2008-01-29 10:34:00,16.46,16.552,16.413,16.529,550000.0
2008-01-29 10:35:00,16.452,16.461,16.36,16.374,450000.0
2008-01-29 10:36:00,16.501,16.531,16.434,16.434,550000.0
2008-01-29 10:37:00,16.414,16.504,16.379,16.49,400000.0
2008-01-29 10:38:00,16.459,16.567,16.459,16.508,400000.0
2008-01-29 10:39:00,16.516,16.516,16.341,16.441,350000.0
2008-01-29 10:40:00,16.455,16.59,16.435,16.498,550000.0
2008-01-29 10:41:00,16.511,16.511,16.404,16.457,350000.0
2008-01-29 10:42:00,16.491,16.491,16.322,16.402,550000.0
2008-01-29 10:43:00,16.46,16.506,16.373,16.506,450000.0
2008-01-29 10:44:00,16.455,16.519,16.375,16.486,350000.0
2008-01-29 10:45:00,16.501,16.501,16.393,16.452,550000.0
2008-01-29 10:46:00,16.354,16.48,16.354,16.364,600000.0
2008-01-29 10:47:00,16.47,16.47,16.382,16.388,400000.0
2008-01-29 10:48:00,16.475,16.49,16.388,16.49,250000.0
2008-01-29 10:49:00,16.459,16.507,16.385,16.507,550000.0
2008-01-29 10:50:00,16.401,16.543,16.374,16.533,450000.0
2008-01-29 10:51:00,16.433,16.506,16.361,16.361,500000.0
2008-01-29 10:52:00,16.413,16.558,16.413,16.437,450000.0
2008-01-29 10:53:00,16.492,16.508,16.397,16.508,350000.0
2008-01-29 10:54:00,16.479,16.529,16.399,16.521,400000.0
2008-01-29 10:55:00,16.438,16.53,16.381,16.419,350000.0
2008-01-29 10:56:00,16.392,16.496,16.373,16.445,450000.0
2008-01-29 10:57:00,16.455,16.523,16.426,16.432,400000.0
2008-01-29 10:58:00,16.515,16.53,16.386,16.53,450000.0
2008-01-29 10:59:00,16.504,16.546,16.461,16.546,350000.0
2008-01-29 11:00:00,16.447,16.574,16.447,16.464,400000.0
2008-01-29 11:01:00,16.51,16.539,16.424,16.464,450000.0
2008-01-29 11:02:00,16.412,16.504,16.383,16.437,400000.0
2008-01-29 11:03:00,16.443,16.561,16.443,16.468,400000.0
2008-01-29 11:04:00,16.557,16.561,16.395,16.561,500000.0
2008-01-29 11:05:00,16.501,16.622,16.467,16.467,450000.0
2008-01-29 11:06:00,16.473,16.55,16.426,16.537,400000.0
2008-01-29 11:07:00,16.571,16.571,16.428,16.444,400000.0
2008-01-29 11:08:00,16.485,16.571,16.409,16.509,500000.0
2008-01-29 11:09:00,16.464,16.612,16.464,16.59,500000.0
2008-01-29 11:10:00,16.489,16.614,16.489,16.554,450000.0
2008-01-29 11:11:00,16.478,16.573,16.473,16.535,500000.0
2008-01-29 11:12:00,16.483,16.584,16.429,16.469,600000.0
2008-01-29 11:13:00,16.532,16.574,16.487,16.538,500000.0
2008-01-29 11:14:00,16.486,16.572,16.486,16.497,250000.0
2008-01-29 11:15:00,16.582,16.609,16.472,16.472,550000.0
2008-01-29 11:16:00,16.494,16.568,16.443,16.443,350000.0
2008-01-29 11:17:00,16.577,16.587,16.448,16.559,700000.0
2008-01-29 11:18:00,16.547,16.598,16.442,16.486,400000.0
2008-01-29 11:19:00,16.526,16.581,16.49,16.503,450000.0
2008-01-29 11:20:00,16.58,16.582,16.496,16.582,500000.0
2008-01-29 11:21:00,16.462,16.594,16.437,16.437,450000.0
2008-01-29 11:22:00,16.534,16.564,16.416,16.46,400000.0
2008-01-29 11:23:00,16.475,16.58,16.472,16.534,400000.0
2008-01-29 11:24:00,16.468,16.538,16.442,16.454,400000.0
2008-01-29 11:25:00,16.481,16.574,16.474,16.526,400000.0
2008-01-29 11:26:00,16.459,16.547,16.414,16.459,550000.0
2008-01-29 11:27:00,16.577,16.577,16.449,16.507,400000.0
2008-01-29 11:28:00,16.449,16.563,16.444,16.563,500000.0
2008-01-29 11:29:00,16.529,16.553,16.43,16.459,550000.0
2008-01-29 11:30:00,16.496,16.571,16.469,16.494,400000.0
2008-01-29 11:31:00,16.53,16.552,16.416,16.552,550000.0
2008-01-29 11:32:00,16.582,16.582,16.445,16.533,650000.0
2008-01-29 11:33:00,16.476,16.619,16.476,16.56,550000.0
2008-01-29 11:34:00,16.516,16.603,16.482,16.558,450000.0
2008-01-29 11:35:00,16.476,16.554,16.472,16.549,350000.0
2008-01-29 11:36:00,16.469,16.591,16.469,16.478,400000.0
2008-01-29 11:37:00,16.521,16.566,16.463,16.545,450000.0
2008-01-29 11:38:00,16.441,16.551,16.441,16.462,400000.0
2008-01-29 11:39:00,16.525,16.587,16.451,16.574,550000.0
2008-01-29 11:40:00,16.584,16.593,16.485,16.485,500000.0
2008-01-29 11:41:00,16.54,16.597,16.473,16.591,400000.0
2008-01-29 11:42:00,16.484,16.649,16.484,16.557,350000.0
2008-01-29 11:43:00,16.549,16.568,16.443,16.498,550000.0
2008-01-29 11:45:00,16.488,16.549,16.454,16.538,350000.0
2008-01-29 11:46:00,16.507,16.603,16.48,16.492,450000.0
2008-01-29 11:47:00,16.561,16.561,16.45,16.464,400000.0
2008-01-29 11:48:00,16.492,16.54,16.436,16.526,500000.0
2008-01-29 11:49:00,16.546,16.555,16.436,16.49,400000.0
2008-01-29 11:50:00,16.542,16.542,16.365,16.41,350000.0
2008-01-29 11:51:00,16.485,16.536,16.415,16.415,450000.0
2008-01-29 11:52:00,16.464,16.582,16.464,16.582,500000.0
2008-01-29 11:53:00,16.557,16.557,16.422,16.501,500000.0
2008-01-29 11:54:00,16.521,16.552,16.449,16.545,350000.0
2008-01-29 11:55:00,16.52,16.564,16.406,16.406,550000.0
2008-01-29 11:56:00,16.423,16.52,16.419,16.467,400000.0
2008-01-29 11:57:00,16.501,16.57,16.432,16.448,550000.0
2008-01-29 11:58:00,16.55,16.559,16.46,16.526,450000.0
2008-01-29 11:59:00,16.518,16.56,16.424,16.56,550000.0
2008-01-29 12:00:00,16.463,16.561,16.45,16.561,450000.0
2008-01-29 12:01:00,16.468,16.58,16.463,16.5,400000.0
2008-01-29 12:02:00,16.493,16.52,16.442,16.485,450000.0
2008-01-29 12:03:00,16.431,16.573,16.431,16.565,450000.0
2008-01-29 12:04:00,16.567,16.567,16.405,16.447,550000.0
2008-01-29 12:05:00,16.528,16.584,16.449,16.546,400000.0
2008-01-29 12:06:00,16.538,16.579,16.461,16.543,500000.0
2008-01-29 12:07:00,16.418,16.553,16.418,16.448,350000.0
2008-01-29 12:08:00,16.536,16.57,16.436,16.544,550000.0
2008-01-29 12:09:00,16.505,16.62,16.5,16.6,550000.0
2008-01-29 12:10:00,16.567,16.567,16.499,16.551,350000.0
2008-01-29 12:11:00,16.442,16.539,16.441,16.468,350000.0
2008-01-29 12:12:00,16.445,16.571,16.433,16.538,550000.0
2008-01-29 12:13:00,16.585,16.62,16.506,16.592,350000.0
2008-01-29 12:14:00,16.555,16.581,16.435,16.581,450000.0
2008-01-29 12:15:00,16.563,16.587,16.482,16.559,350000.0
2008-01-29 12:16:00,16.493,16.566,16.456,16.514,450000.0
2008-01-29 12:17:00,16.48,16.612,16.48,16.597,450000.0
2008-01-29 12:18:00,16.461,16.571,16.411,16.51,350000.0
2008-01-29 12:19:00,16.488,16.594,16.481,16.481,250000.0
2008-01-29 12:20:00,16.587,16.587,16.507,16.507,350000.0
2008-01-29 12:21:00,16.494,16.591,16.494,16.506,450000.0
2008-01-29 12:22:00,16.495,16.576,16.427,16.54,450000.0
2008-01-29 12:23:00,16.587,16.587,16.459,16.537,550000.0
2008-01-29 12:24:00,16.531,16.633,16.506,16.596,500000.0
2008-01-29 12:25:00,16.61,16.619,16.527,16.527,450000.0
2008-01-29 12:26:00,16.548,16.626,16.523,16.539,550000.0
2008-01-29 12:27:00,16.56,16.616,16.439,16.616,500000.0
2008-01-29 12:28:00,16.564,16.674,16.545,16.553,500000.0
2008-01-29 12:29:00,16.529,16.596,16.47,16.564,450000.0
2008-01-29 12:30:00,16.536,16.615,16.499,16.615,400000.0
2008-01-29 12:31:00,16.618,16.618,16.461,16.527,550000.0
2008-01-29 12:32:00,16.64,16.651,16.527,16.527,400000.0
2008-01-29 12:33:00,16.536,16.674,16.536,16.576,450000.0
2008-01-29 12:34:00,16.539,16.634,16.529,16.634,450000.0
2008-01-29 12:35:00,16.606,16.607,16.489,16.489,500000.0
2008-01-29 12:36:00,16.564,16.597,16.501,16.501,400000.0
2008-01-29 12:37:00,16.584,16.612,16.523,16.579,350000.0
2008-01-29 12:38:00,16.576,16.583,16.518,16.53,400000.0
2008-01-29 12:39:00,16.517,16.602,16.51,16.533,550000.0
2008-01-29 12:40:00,16.463,16.605,16.457,16.484,450000.0
2008-01-29 12:41:00,16.566,16.573,16.482,16.568,450000.0
2008-01-29 12:42:00,16.549,16.572,16.446,16.446,500000.0
2008-01-29 12:43:00,16.591,16.591,16.459,16.459,350000.0
2008-01-29 12:44:00,16.498,16.612,16.446,16.496,400000.0
2008-01-29 12:45:00,16.481,16.575,16.474,16.488,350000.0
2008-01-29 12:46:00,16.507,16.624,16.507,16.517,400000.0
2008-01-29 12:47:00,16.586,16.586,16.477,16.5,350000.0
2008-01-29 12:48:00,16.539,16.547,16.472,16.547,500000.0
2008-01-29 12:49:00,16.535,16.62,16.492,16.525,400000.0
2008-01-29 12:50:00,16.501,16.586,16.46,16.563,450000.0
2008-01-29 12:51:00,16.541,16.598,16.498,16.533,350000.0
2008-01-29 12:52:00,16.571,16.606,16.473,16.501,350000.0
2008-01-29 12:53:00,16.525,16.571,16.481,16.548,350000.0
2008-01-29 12:54:00,16.608,16.608,16.488,16.488,550000.0
2008-01-29 12:55:00,16.557,16.593,16.479,16.487,400000.0
2008-01-29 12:56:00,16.558,16.61,16.509,16.559,550000.0
2008-01-29 12:57:00,16.557,16.619,16.52,16.569,400000.0
2008-01-29 12:58:00,16.508,16.612,16.469,16.612,400000.0
2008-01-29 12:59:00,16.52,16.635,16.52,16.547,350000.0
2008-01-29 13:00:00,16.608,16.608,16.492,16.556,550000.0
2008-01-29 13:01:00,16.592,16.595,16.477,16.595,400000.0
2008-01-29 13:02:00,16.641,16.651,16.552,16.626,500000.0
2008-01-29 13:03:00,16.594,16.661,16.533,16.661,350000.0
2008-01-29 13:04:00,16.54,16.655,16.54,16.614,450000.0
2008-01-29 13:05:00,16.592,16.675,16.512,16.615,400000.0
2008-01-29 13:06:00,16.606,16.666,16.555,16.579,400000.0
2008-01-29 13:07:00,16.604,16.675,16.573,16.675,450000.0
2008-01-29 13:08:00,16.637,16.672,16.576,16.654,350000.0
2008-01-29 13:09:00,16.646,16.667,16.543,16.571,400000.0
2008-01-29 13:10:00,16.489,16.653,16.472,16.653,500000.0
2008-01-29 13:11:00,16.633,16.653,16.559,16.618,400000.0
2008-01-29 13:12:00,16.64,16.658,16.529,16.626,350000.0
2008-01-29 13:13:00,16.625,16.675,16.575,16.587,350000.0
2008-01-29 13:14:00,16.669,16.677,16.524,16.639,400000.0
2008-01-29 13:15:00,16.639,16.64,16.526,16.573,450000.0
2008-01-29 13:16:00,16.69,16.711,16.574,16.68,500000.0
2008-01-29 13:17:00,16.674,16.693,16.568,16.666,400000.0
2008-01-29 13:18:00,16.737,16.737,16.6,16.642,350000.0
2008-01-29 13:19:00,16.69,16.752,16.585,16.752,500000.0
2008-01-29 13:20:00,16.732,16.83,16.647,16.692,800000.0
2008-01-29 13:21:00,16.694,16.731,16.647,16.722,400000.0
2008-01-29 13:22:00,16.752,16.752,16.597,16.652,550000.0
2008-01-29 13:23:00,16.747,16.767,16.65,16.675,450000.0
2008-01-29 13:24:00,16.689,16.751,16.678,16.748,350000.0
2008-01-29 13:25:00,16.65,16.779,16.638,16.718,450000.0
2008-01-29 13:26:00,16.754,16.754,16.673,16.685,400000.0
2008-01-29 13:27:00,16.736,16.746,16.644,16.644,400000.0
2008-01-29 13:28:00,16.727,16.786,16.662,16.662,400000.0
2008-01-29 13:29:00,16.73,16.73,16.589,16.701,400000.0
2008-01-29 13:30:00,16.64,16.711,16.64,16.682,450000.0
2008-01-29 13:31:00,16.702,16.736,16.587,16.69,550000.0
2008-01-29 13:32:00,16.714,16.714,16.627,16.707,400000.0
2008-01-29 13:33:00,16.658,16.731,16.605,16.667,350000.0
2008-01-29 13:34:00,16.689,16.738,16.602,16.602,400000.0
2008-01-29 13:35:00,16.652,16.73,16.614,16.73,550000.0
2008-01-29 13:36:00,16.61,16.735,16.61,16.695,650000.0
2008-01-29 13:37:00,16.645,16.713,16.609,16.628,400000.0
2008-01-29 13:38:00,16.602,16.721,16.602,16.698,350000.0
2008-01-29 13:39:00,16.629,16.71,16.556,16.556,350000.0
2008-01-29 13:40:00,16.694,16.713,16.572,16.658,500000.0
2008-01-29 13:41:00,16.595,16.687,16.581,16.594,400000.0
2008-01-29 13:42:00,16.607,16.662,16.583,16.658,450000.0
2008-01-29 13:43:00,16.698,16.698,16.553,16.68,550000.0
2008-01-29 13:44:00,16.621,16.689,16.551,16.551,500000.0
2008-01-29 13:45:00,16.591,16.685,16.545,16.685,350000.0
2008-01-29 13:46:00,16.615,16.644,16.615,16.644,100000.0
2008-01-29 13:47:00,16.688,16.688,16.603,16.672,400000.0
2008-01-29 13:48:00,16.701,16.701,16.64,16.699,350000.0
2008-01-29 13:49:00,16.635,16.695,16.573,16.581,350000.0
2008-01-29 13:50:00,16.616,16.715,16.593,16.593,550000.0
2008-01-29 13:51:00,16.687,16.709,16.586,16.671,550000.0
2008-01-29 13:52:00,16.686,16.699,16.606,16.606,400000.0
2008-01-29 13:53:00,16.669,16.7,16.622,16.637,450000.0
2008-01-29 13:54:00,16.636,16.723,16.593,16.723,400000.0
2008-01-29 13:55:00,16.748,16.749,16.625,16.625,350000.0
2008-01-29 13:56:00,16.694,16.706,16.577,16.706,550000.0
2008-01-29 13:57:00,16.691,16.717,16.61,16.628,350000.0
2008-01-29 13:58:00,16.691,16.731,16.617,16.67,350000.0
2008-01-29 13:59:00,16.692,16.712,16.617,16.692,350000.0
2008-01-29 14:00:00,16.727,16.727,16.6,16.619,450000.0
2008-01-29 14:01:00,16.671,16.671,16.545,16.653,400000.0
2008-01-29 14:02:00,16.603,16.723,16.601,16.616,400000.0
2008-01-29 14:03:00,16.603,16.655,16.565,16.645,350000.0
2008-01-29 14:04:00,16.626,16.672,16.59,16.645,350000.0
2008-01-29 14:05:00,16.677,16.684,16.549,16.684,400000.0
2008-01-29 14:06:00,16.582,16.664,16.56,16.561,450000.0
2008-01-29 14:07:00,16.659,16.703,16.554,16.663,350000.0
2008-01-29 14:08:00,16.598,16.647,16.542,16.553,550000.0
2008-01-29 14:09:00,16.618,16.67,16.552,16.602,500000.0
2008-01-29 14:10:00,16.595,16.673,16.542,16.665,400000.0
2008-01-29 14:11:00,16.647,16.673,16.541,16.578,500000.0
2008-01-29 14:12:00,16.523,16.578,16.512,16.546,350000.0
2008-01-29 14:13:00,16.565,16.632,16.518,16.548,450000.0
2008-01-29 14:14:00,16.612,16.627,16.489,16.519,400000.0
2008-01-29 14:15:00,16.544,16.642,16.501,16.599,400000.0
2008-01-29 14:16:00,16.626,16.702,16.531,16.674,500000.0
2008-01-29 14:17:00,16.659,16.673,16.541,16.603,400000.0
2008-01-29 14:18:00,16.585,16.626,16.555,16.601,400000.0
2008-01-29 14:19:00,16.656,16.676,16.533,16.646,350000.0
2008-01-29 14:20:00,16.645,16.652,16.537,16.629,500000.0
2008-01-29 14:21:00,16.672,16.672,16.537,16.601,400000.0
2008-01-29 14:22:00,16.658,16.662,16.57,16.63,400000.0
2008-01-29 14:23:00,16.618,16.681,16.541,16.6,450000.0
2008-01-29 14:24:00,16.619,16.655,16.539,16.634,400000.0
2008-01-29 14:25:00,16.579,16.697,16.533,16.533,350000.0
2008-01-29 14:26:00,16.605,16.759,16.601,16.702,500000.0
2008-01-29 14:27:00,16.538,16.682,16.538,16.682,500000.0
2008-01-29 14:28:00,16.675,16.675,16.544,16.58,450000.0
2008-01-29 14:29:00,16.561,16.647,16.526,16.569,550000.0
2008-01-29 14:30:00,16.632,16.661,16.475,16.659,350000.0
2008-01-29 14:31:00,16.683,16.699,16.581,16.631,400000.0
2008-01-29 14:32:00,16.685,16.685,16.573,16.636,550000.0
2008-01-29 14:33:00,16.636,16.69,16.549,16.616,400000.0
2008-01-29 14:34:00,16.66,16.66,16.572,16.66,350000.0
2008-01-29 14:35:00,16.674,16.689,16.565,16.578,400000.0
2008-01-29 14:36:00,16.696,16.696,16.579,16.645,400000.0
2008-01-29 14:37:00,16.643,16.701,16.586,16.701,400000.0
2008-01-29 14:38:00,16.542,16.645,16.516,16.525,350000.0
2008-01-29 14:39:00,16.587,16.619,16.525,16.579,500000.0
2008-01-29 14:40:00,16.58,16.682,16.569,16.682,400000.0
2008-01-29 14:41:00,16.645,16.66,16.592,16.63,350000.0
2008-01-29 14:42:00,16.62,16.643,16.557,16.585,500000.0
2008-01-29 14:43:00,16.628,16.642,16.529,16.642,350000.0
2008-01-29 14:44:00,16.623,16.682,16.593,16.593,300000.0
2008-01-29 14:45:00,16.602,16.618,16.548,16.569,400000.0
2008-01-29 14:46:00,16.629,16.629,16.51,16.561,450000.0
2008-01-29 14:47:00,16.526,16.625,16.513,16.621,550000.0
2008-01-29 14:48:00,16.621,16.636,16.547,16.547,400000.0
2008-01-29 14:49:00,16.546,16.622,16.511,16.592,300000.0
2008-01-29 14:50:00,16.642,16.647,16.528,16.583,500000.0
2008-01-29 14:51:00,16.56,16.673,16.547,16.563,400000.0
2008-01-29 14:52:00,16.602,16.649,16.503,16.606,400000.0
2008-01-29 14:53:00,16.594,16.655,16.496,16.655,450000.0
2008-01-29 14:54:00,16.625,16.629,16.521,16.521,550000.0
2008-01-29 14:55:00,16.622,16.626,16.52,16.616,400000.0
2008-01-29 14:56:00,16.619,16.644,16.581,16.629,450000.0
2008-01-29 14:57:00,16.55,16.636,16.517,16.529,400000.0
2008-01-29 14:58:00,16.605,16.666,16.514,16.514,400000.0
2008-01-29 14:59:00,16.626,16.65,16.565,16.629,350000.0
2008-01-29 15:00:00,16.53,16.63,16.476,16.63,350000.0
2008-01-29 15:01:00,16.493,16.621,16.493,16.584,400000.0
2008-01-29 15:02:00,16.544,16.65,16.544,16.621,450000.0
2008-01-29 15:03:00,16.588,16.614,16.528,16.528,500000.0
2008-01-29 15:04:00,16.566,16.568,16.493,16.493,350000.0
2008-01-29 15:05:00,16.624,16.624,16.489,16.606,300000.0
2008-01-29 15:06:00,16.592,16.595,16.494,16.5,500000.0
2008-01-29 15:07:00,16.612,16.636,16.53,16.554,500000.0
2008-01-29 15:08:00,16.59,16.628,16.503,16.55,350000.0
2008-01-29 15:09:00,16.581,16.645,16.527,16.533,400000.0
2008-01-29 15:10:00,16.508,16.611,16.469,16.516,500000.0
2008-01-29 15:11:00,16.62,16.62,16.473,16.473,450000.0
2008-01-29 15:12:00,16.566,16.637,16.55,16.636,300000.0
2008-01-29 15:13:00,16.587,16.593,16.539,16.587,350000.0
2008-01-29 15:14:00,16.62,16.656,16.504,16.617,400000.0
2008-01-29 15:15:00,16.632,16.65,16.58,16.602,350000.0
2008-01-29 15:16:00,16.645,16.679,16.591,16.622,500000.0
2008-01-29 15:17:00,16.605,16.676,16.567,16.568,400000.0
2008-01-29 15:18:00,16.672,16.672,16.534,16.621,450000.0
2008-01-29 15:19:00,16.68,16.68,16.551,16.607,450000.0
2008-01-29 15:20:00,16.518,16.625,16.453,16.581,550000.0
2008-01-29 15:21:00,16.563,16.61,16.517,16.517,450000.0
2008-01-29 15:22:00,16.612,16.636,16.501,16.598,550000.0
2008-01-29 15:23:00,16.531,16.595,16.503,16.586,400000.0
2008-01-29 15:24:00,16.592,16.635,16.495,16.635,500000.0
2008-01-29 15:25:00,16.544,16.632,16.544,16.618,350000.0
2008-01-29 15:26:00,16.548,16.617,16.505,16.505,300000.0
2008-01-29 15:27:00,16.617,16.643,16.548,16.58,400000.0
2008-01-29 15:28:00,16.629,16.677,16.513,16.513,450000.0
2008-01-29 15:29:00,16.613,16.647,16.502,16.599,500000.0
2008-01-29 15:30:00,16.606,16.635,16.533,16.584,550000.0
2008-01-29 15:31:00,16.51,16.621,16.51,16.549,550000.0
2008-01-29 15:32:00,16.581,16.613,16.491,16.571,550000.0
2008-01-29 15:33:00,16.583,16.644,16.467,16.573,400000.0
2008-01-29 15:34:00,16.516,16.607,16.458,16.596,500000.0
2008-01-29 15:35:00,16.582,16.64,16.524,16.595,600000.0
2008-01-29 15:36:00,16.564,16.587,16.476,16.476,400000.0
2008-01-29 15:37:00,16.509,16.627,16.488,16.497,450000.0
2008-01-29 15:38:00,16.569,16.603,16.484,16.497,400000.0
2008-01-29 15:39:00,16.533,16.623,16.475,16.521,500000.0
2008-01-29 15:40:00,16.515,16.638,16.497,16.561,450000.0
2008-01-29 15:41:00,16.512,16.588,16.495,16.534,450000.0
2008-01-29 15:42:00,16.601,16.601,16.541,16.541,400000.0
2008-01-29 15:43:00,16.486,16.591,16.436,16.561,400000.0
2008-01-29 15:44:00,16.52,16.621,16.496,16.54,450000.0
2008-01-29 15:45:00,16.595,16.595,16.469,16.572,400000.0
2008-01-29 15:46:00,16.451,16.548,16.427,16.548,500000.0
2008-01-29 15:47:00,16.483,16.666,16.483,16.513,350000.0
2008-01-29 15:48:00,16.571,16.613,16.447,16.588,450000.0
2008-01-29 15:49:00,16.532,16.597,16.497,16.57,400000.0
2008-01-29 15:50:00,16.525,16.576,16.481,16.489,350000.0
2008-01-29 15:51:00,16.584,16.584,16.457,16.571,450000.0
2008-01-29 15:52:00,16.471,16.539,16.445,16.446,350000.0
2008-01-29 15:53:00,16.502,16.565,16.502,16.565,350000.0
2008-01-29 15:54:00,16.489,16.588,16.46,16.549,350000.0
2008-01-29 15:55:00,16.568,16.579,16.478,16.565,400000.0
2008-01-29 15:56:00,16.514,16.566,16.432,16.55,1000000.0
2008-01-29 15:57:00,16.589,16.598,16.548,16.592,250000.0
2008-01-29 15:58:00,16.497,16.595,16.459,16.467,450000.0
2008-01-29 15:59:00,16.469,16.57,16.469,16.57,300000.0
2008-01-29 16:00:00,16.522,16.6,16.471,16.579,450000.0
2008-01-29 16:01:00,16.62,16.624,16.492,16.51,350000.0
2008-01-29 16:02:00,16.605,16.605,16.475,16.55,550000.0
2008-01-29 16:03:00,16.54,16.627,16.534,16.576,350000.0
2008-01-29 16:04:00,16.638,16.638,16.524,16.585,350000.0
2008-01-29 16:05:00,16.548,16.648,16.521,16.648,400000.0
2008-01-29 16:06:00,16.531,16.619,16.495,16.495,400000.0
2008-01-29 16:07:00,16.63,16.63,16.476,16.533,450000.0
2008-01-29 16:08:00,16.609,16.619,16.486,16.605,550000.0
2008-01-29 16:09:00,16.543,16.595,16.481,16.575,350000.0
2008-01-29 16:10:00,16.573,16.632,16.512,16.587,350000.0
2008-01-29 16:11:00,16.614,16.617,16.514,16.57,400000.0
2008-01-29 16:12:00,16.557,16.659,16.519,16.574,550000.0
2008-01-29 16:13:00,16.536,16.63,16.512,16.592,400000.0
2008-01-29 16:14:00,16.53,16.631,16.525,16.605,350000.0
2008-01-29 16:15:00,16.524,16.623,16.489,16.531,550000.0
2008-01-29 16:16:00,16.62,16.62,16.514,16.619,350000.0
2008-01-29 16:17:00,16.641,16.641,16.505,16.544,500000.0
2008-01-29 16:18:00,16.62,16.652,16.55,16.562,350000.0
2008-01-29 16:19:00,16.556,16.634,16.546,16.546,550000.0
2008-01-29 16:20:00,16.515,16.612,16.487,16.525,350000.0
2008-01-29 16:21:00,16.605,16.605,16.502,16.605,400000.0
2008-01-29 16:22:00,16.48,16.594,16.412,16.594,400000.0
2008-01-29 16:23:00,16.602,16.602,16.477,16.539,550000.0
2008-01-29 16:24:00,16.542,16.61,16.475,16.578,450000.0
2008-01-29 16:25:00,16.567,16.596,16.472,16.596,400000.0
2008-01-29 16:26:00,16.564,16.623,16.507,16.52,450000.0
2008-01-29 16:27:00,16.499,16.626,16.499,16.601,500000.0
2008-01-29 16:28:00,16.576,16.65,16.538,16.604,500000.0
2008-01-29 16:29:00,16.537,16.618,16.496,16.552,450000.0
2008-01-29 16:30:00,16.596,16.621,16.524,16.529,500000.0
2008-01-29 16:31:00,16.557,16.564,16.452,16.477,350000.0
2008-01-29 16:32:00,16.595,16.595,16.478,16.478,500000.0
2008-01-29 16:33:00,16.563,16.616,16.488,16.586,400000.0
2008-01-29 16:34:00,16.503,16.569,16.433,16.464,400000.0
2008-01-29 16:35:00,16.507,16.546,16.409,16.444,550000.0
2008-01-29 16:36:00,16.454,16.589,16.454,16.504,500000.0
2008-01-29 16:37:00,16.455,16.556,16.455,16.493,350000.0
2008-01-29 16:38:00,16.419,16.559,16.416,16.559,450000.0
2008-01-29 16:39:00,16.403,16.503,16.364,16.503,450000.0
2008-01-29 16:40:00,16.513,16.526,16.39,16.392,550000.0
2008-01-29 16:41:00,16.45,16.486,16.371,16.458,350000.0
2008-01-29 16:42:00,16.376,16.473,16.376,16.473,350000.0
2008-01-29 16:43:00,16.373,16.48,16.373,16.48,350000.0
2008-01-29 16:44:00,16.44,16.491,16.379,16.379,400000.0
2008-01-29 16:45:00,16.508,16.508,16.381,16.432,400000.0
2008-01-29 16:46:00,16.538,16.566,16.428,16.488,500000.0
2008-01-29 16:47:00,16.447,16.542,16.444,16.52,350000.0
2008-01-29 16:48:00,16.517,16.57,16.418,16.541,350000.0
2008-01-29 16:49:00,16.455,16.526,16.406,16.406,400000.0
2008-01-29 16:50:00,16.506,16.518,16.394,16.518,500000.0
2008-01-29 16:51:00,16.468,16.543,16.449,16.508,400000.0
2008-01-29 16:52:00,16.507,16.549,16.401,16.443,400000.0
2008-01-29 16:53:00,16.464,16.544,16.417,16.533,500000.0
2008-01-29 16:54:00,16.451,16.544,16.403,16.544,550000.0
2008-01-29 16:55:00,16.516,16.541,16.397,16.519,550000.0
2008-01-29 16:56:00,16.463,16.508,16.378,16.443,550000.0
2008-01-29 16:57:00,16.455,16.571,16.452,16.547,400000.0
2008-01-29 16:58:00,16.447,16.561,16.443,16.457,550000.0
2008-01-29 16:59:00,16.43,16.539,16.391,16.466,350000.0
2008-01-29 17:00:00,16.414,16.537,16.414,16.537,450000.0
2008-01-29 17:01:00,16.472,16.546,16.434,16.52,350000.0
2008-01-29 17:02:00,16.415,16.538,16.409,16.504,550000.0
2008-01-29 17:03:00,16.45,16.512,16.45,16.46,350000.0
2008-01-29 17:04:00,16.462,16.521,16.424,16.424,350000.0
2008-01-29 17:05:00,16.427,16.507,16.402,16.507,550000.0
2008-01-29 17:06:00,16.415,16.53,16.391,16.471,350000.0
2008-01-29 17:07:00,16.502,16.554,16.414,16.444,350000.0
2008-01-29 17:08:00,16.514,16.514,16.368,16.433,400000.0
2008-01-29 17:09:00,16.464,16.464,16.374,16.453,500000.0
2008-01-29 17:10:00,16.485,16.522,16.413,16.501,500000.0
2008-01-29 17:11:00,16.361,16.518,16.361,16.401,250000.0
2008-01-29 17:12:00,16.437,16.533,16.419,16.421,450000.0
2008-01-29 17:13:00,16.461,16.493,16.37,16.452,400000.0
2008-01-29 17:14:00,16.452,16.532,16.386,16.467,550000.0
2008-01-29 17:15:00,16.497,16.563,16.396,16.48,400000.0
2008-01-29 17:16:00,16.427,16.522,16.391,16.522,350000.0
2008-01-29 17:17:00,16.436,16.513,16.363,16.489,350000.0
2008-01-29 17:18:00,16.444,16.533,16.364,16.533,400000.0
2008-01-29 17:19:00,16.449,16.501,16.381,16.433,400000.0
2008-01-29 17:20:00,16.43,16.569,16.43,16.538,350000.0
2008-01-29 17:21:00,16.521,16.571,16.465,16.571,400000.0
2008-01-29 17:22:00,16.479,16.581,16.43,16.43,350000.0
2008-01-29 17:23:00,16.465,16.465,16.41,16.41,150000.0
2008-01-29 17:24:00,16.464,16.514,16.436,16.469,400000.0
2008-01-29 17:25:00,16.531,16.531,16.421,16.478,350000.0
2008-01-29 17:26:00,16.557,16.583,16.454,16.565,450000.0
2008-01-29 17:27:00,16.549,16.574,16.455,16.554,450000.0
2008-01-29 17:28:00,16.463,16.534,16.463,16.474,250000.0
2008-01-29 17:29:00,16.539,16.562,16.439,16.561,500000.0
2008-01-29 17:30:00,16.558,16.588,16.456,16.588,500000.0
2008-01-29 17:31:00,16.476,16.552,16.468,16.482,550000.0
2008-01-29 17:32:00,16.48,16.611,16.48,16.593,400000.0
2008-01-29 17:33:00,16.566,16.591,16.479,16.495,550000.0
2008-01-29 17:34:00,16.542,16.637,16.497,16.619,450000.0
2008-01-29 17:35:00,16.573,16.573,16.472,16.558,250000.0
2008-01-29 17:36:00,16.453,16.554,16.426,16.548,400000.0
2008-01-29 17:37:00,16.555,16.595,16.477,16.567,400000.0
2008-01-29 17:38:00,16.553,16.569,16.44,16.497,500000.0
2008-01-29 17:39:00,16.459,16.574,16.457,16.501,550000.0
2008-01-29 17:40:00,16.53,16.611,16.476,16.503,350000.0
2008-01-29 17:41:00,16.583,16.617,16.485,16.519,550000.0
2008-01-29 17:42:00,16.51,16.597,16.5,16.519,350000.0
2008-01-29 17:43:00,16.574,16.617,16.502,16.573,400000.0
2008-01-29 17:44:00,16.574,16.607,16.493,16.528,500000.0
2008-01-29 17:45:00,16.586,16.587,16.493,16.497,400000.0
2008-01-29 17:46:00,16.597,16.597,16.455,16.523,750000.0
2008-01-29 17:47:00,16.592,16.615,16.516,16.54,500000.0
2008-01-29 17:48:00,16.606,16.606,16.452,16.545,550000.0
2008-01-29 17:49:00,16.574,16.616,16.462,16.538,400000.0
2008-01-29 17:50:00,16.614,16.641,16.505,16.541,600000.0
2008-01-29 17:51:00,16.634,16.634,16.507,16.545,500000.0
2008-01-29 17:52:00,16.605,16.637,16.504,16.568,450000.0
2008-01-29 17:53:00,16.655,16.655,16.514,16.632,350000.0
2008-01-29 17:54:00,16.62,16.663,16.525,16.572,450000.0
2008-01-29 17:55:00,16.616,16.654,16.551,16.654,400000.0
2008-01-29 17:56:00,16.678,16.679,16.554,16.592,500000.0
2008-01-29 17:57:00,16.615,16.621,16.52,16.621,550000.0
2008-01-29 17:58:00,16.546,16.67,16.545,16.647,350000.0
2008-01-29 17:59:00,16.634,16.675,16.596,16.6,350000.0
2008-01-29 18:00:00,16.658,16.658,16.518,16.652,400000.0
2008-01-29 18:01:00,16.542,16.673,16.542,16.669,350000.0
2008-01-29 18:02:00,16.609,16.665,16.529,16.584,550000.0
2008-01-29 18:03:00,16.63,16.669,16.516,16.646,450000.0
2008-01-29 18:04:00,16.655,16.655,16.522,16.652,450000.0
2008-01-29 18:05:00,16.6,16.673,16.53,16.596,550000.0
2008-01-29 18:06:00,16.667,16.704,16.597,16.653,450000.0
2008-01-29 18:07:00,16.669,16.669,16.5,16.545,450000.0
2008-01-29 18:08:00,16.664,16.668,16.538,16.538,350000.0
2008-01-29 18:09:00,16.599,16.66,16.599,16.599,350000.0
2008-01-29 18:10:00,16.552,16.675,16.552,16.667,500000.0
2008-01-29 18:11:00,16.627,16.706,16.592,16.684,450000.0
2008-01-29 18:12:00,16.612,16.675,16.577,16.583,400000.0
2008-01-29 18:13:00,16.663,16.666,16.577,16.597,400000.0
2008-01-29 18:14:00,16.687,16.688,16.56,16.688,400000.0
2008-01-29 18:15:00,16.681,16.681,16.614,16.644,150000.0
2008-01-29 18:16:00,16.606,16.689,16.571,16.581,350000.0
2008-01-29 18:17:00,16.65,16.678,16.549,16.678,300000.0
2008-01-29 18:18:00,16.592,16.686,16.583,16.661,500000.0
2008-01-29 18:19:00,16.563,16.7,16.563,16.6,300000.0
2008-01-29 18:20:00,16.607,16.698,16.552,16.658,400000.0
2008-01-29 18:21:00,16.685,16.685,16.552,16.552,250000.0
2008-01-29 18:22:00,16.684,16.684,16.596,16.626,400000.0
2008-01-29 18:23:00,16.656,16.656,16.535,16.537,150000.0
2008-01-29 18:24:00,16.641,16.668,16.537,16.537,550000.0
2008-01-29 18:25:00,16.657,16.707,16.575,16.623,500000.0
2008-01-29 18:26:00,16.662,16.662,16.532,16.532,100000.0
2008-01-29 18:27:00,16.69,16.69,16.548,16.548,350000.0
2008-01-29 18:28:00,16.639,16.688,16.541,16.688,300000.0
2008-01-29 18:29:00,16.621,16.687,16.539,16.657,350000.0
2008-01-29 18:30:00,16.641,16.647,16.525,16.525,450000.0
2008-01-29 18:31:00,16.651,16.69,16.558,16.69,250000.0
2008-01-29 18:32:00,16.588,16.658,16.588,16.633,400000.0
2008-01-29 18:33:00,16.532,16.704,16.532,16.607,450000.0
2008-01-29 18:34:00,16.673,16.673,16.585,16.608,350000.0
2008-01-29 18:35:00,16.639,16.642,16.552,16.582,500000.0
2008-01-29 18:36:00,16.585,16.674,16.533,16.533,500000.0
2008-01-29 18:37:00,16.597,16.664,16.542,16.631,600000.0
2008-01-29 18:38:00,16.679,16.679,16.557,16.592,500000.0
2008-01-29 18:39:00,16.664,16.673,16.55,16.575,450000.0
2008-01-29 18:40:00,16.604,16.661,16.507,16.587,350000.0
2008-01-29 18:41:00,16.618,16.646,16.618,16.619,150000.0
2008-01-29 18:42:00,16.628,16.647,16.548,16.587,300000.0
2008-01-29 18:43:00,16.659,16.668,16.527,16.579,400000.0
2008-01-29 18:44:00,16.571,16.599,16.536,16.599,300000.0
2008-01-29 18:45:00,16.643,16.672,16.541,16.56,350000.0
2008-01-29 18:46:00,16.62,16.669,16.554,16.632,350000.0
2008-01-29 18:47:00,16.617,16.659,16.524,16.613,350000.0
2008-01-29 18:48:00,16.665,16.685,16.571,16.649,350000.0
2008-01-29 18:49:00,16.574,16.684,16.574,16.661,400000.0
2008-01-29 18:50:00,16.659,16.679,16.604,16.604,350000.0
2008-01-29 18:51:00,16.655,16.698,16.602,16.693,400000.0
2008-01-29 18:52:00,16.655,16.692,16.606,16.662,300000.0
2008-01-29 18:53:00,16.626,16.697,16.556,16.697,400000.0
2008-01-29 18:54:00,16.653,16.675,16.595,16.667,300000.0
2008-01-29 18:55:00,16.658,16.7,16.658,16.7,300000.0
2008-01-29 18:56:00,16.563,16.58,16.563,16.58,100000.0
2008-01-29 18:57:00,16.668,16.712,16.569,16.674,500000.0
2008-01-29 18:58:00,16.699,16.7,16.573,16.7,400000.0
2008-01-29 18:59:00,16.649,16.682,16.537,16.604,450000.0
2008-01-29 19:00:00,16.658,16.725,16.562,16.725,350000.0
2008-01-29 19:01:00,16.717,16.717,16.638,16.683,350000.0
2008-01-29 19:02:00,16.636,16.731,16.636,16.688,250000.0
2008-01-29 19:03:00,16.627,16.639,16.627,16.639,100000.0
2008-01-29 19:04:00,16.736,16.736,16.663,16.663,150000.0
2008-01-29 19:05:00,16.608,16.704,16.591,16.668,350000.0
2008-01-29 19:06:00,16.606,16.719,16.602,16.612,400000.0
2008-01-29 19:07:00,16.654,16.687,16.614,16.614,300000.0
2008-01-29 19:08:00,16.688,16.688,16.588,16.588,300000.0
2008-01-29 19:09:00,16.715,16.715,16.596,16.614,350000.0
2008-01-29 19:10:00,16.568,16.656,16.568,16.629,400000.0
2008-01-29 19:11:00,16.705,16.705,16.598,16.598,400000.0
2008-01-29 19:12:00,16.707,16.707,16.606,16.606,200000.0
2008-01-29 19:13:00,16.649,16.687,16.649,16.687,150000.0
2008-01-29 19:14:00,16.633,16.696,16.586,16.633,350000.0
2008-01-29 19:15:00,16.681,16.707,16.585,16.585,350000.0
2008-01-29 19:16:00,16.605,16.688,16.55,16.608,400000.0
2008-01-29 19:17:00,16.677,16.678,16.573,16.647,300000.0
2008-01-29 19:18:00,16.7,16.7,16.571,16.571,400000.0
2008-01-29 19:19:00,16.515,16.644,16.515,16.596,250000.0
2008-01-29 19:20:00,16.533,16.569,16.533,16.569,100000.0
2008-01-29 19:21:00,16.617,16.633,16.592,16.592,200000.0
2008-01-29 19:22:00,16.683,16.683,16.576,16.617,300000.0
2008-01-29 19:23:00,16.599,16.663,16.525,16.639,350000.0
2008-01-29 19:24:00,16.556,16.651,16.556,16.602,200000.0
2008-01-29 19:25:00,16.677,16.705,16.601,16.69,400000.0
2008-01-29 19:26:00,16.646,16.646,16.591,16.591,400000.0
2008-01-29 19:27:00,16.687,16.687,16.549,16.655,250000.0
2008-01-29 19:28:00,16.681,16.681,16.537,16.65,500000.0
2008-01-29 19:29:00,16.557,16.667,16.54,16.54,350000.0
2008-01-29 19:30:00,16.684,16.718,16.551,16.66,400000.0
2008-01-29 19:31:00,16.554,16.671,16.554,16.584,250000.0
2008-01-29 19:32:00,16.629,16.661,16.53,16.641,550000.0
2008-01-29 19:33:00,16.645,16.673,16.555,16.673,200000.0
2008-01-29 19:34:00,16.605,16.605,16.546,16.546,100000.0
2008-01-29 19:35:00,16.542,16.561,16.538,16.553,300000.0
2008-01-29 19:36:00,16.636,16.665,16.599,16.599,250000.0
2008-01-29 19:37:00,16.641,16.675,16.553,16.564,500000.0
2008-01-29 19:38:00,16.562,16.66,16.54,16.66,400000.0
2008-01-29 19:39:00,16.671,16.68,16.568,16.616,350000.0
2008-01-29 19:40:00,16.558,16.661,16.541,16.564,400000.0
2008-01-29 19:41:00,16.586,16.704,16.572,16.611,400000.0
2008-01-29 19:42:00,16.632,16.632,16.534,16.624,250000.0
2008-01-29 19:43:00,16.57,16.633,16.569,16.569,150000.0
2008-01-29 19:44:00,16.665,16.673,16.527,16.673,250000.0
2008-01-29 19:45:00,16.659,16.669,16.59,16.669,300000.0
2008-01-29 19:46:00,16.593,16.638,16.593,16.638,100000.0
2008-01-29 19:47:00,16.673,16.712,16.602,16.602,450000.0
2008-01-29 19:48:00,16.661,16.661,16.661,16.661,50000.0
2008-01-29 19:49:00,16.692,16.7,16.571,16.7,350000.0
2008-01-29 19:50:00,16.604,16.682,16.538,16.654,400000.0
2008-01-29 19:51:00,16.581,16.684,16.568,16.684,250000.0
2008-01-29 19:52:00,16.624,16.649,16.522,16.612,550000.0
2008-01-29 19:53:00,16.665,16.665,16.507,16.56,250000.0
2008-01-29 19:54:00,16.644,16.644,16.549,16.551,350000.0
2008-01-29 19:55:00,16.679,16.69,16.579,16.663,400000.0
2008-01-29 19:56:00,16.648,16.65,16.61,16.613,250000.0
2008-01-29 19:57:00,16.577,16.577,16.577,16.577,50000.0
2008-01-29 19:58:00,16.648,16.674,16.536,16.636,200000.0
2008-01-29 19:59:00,16.648,16.648,16.524,16.619,350000.0
2008-01-29 20:00:00,16.527,16.683,16.527,16.56,350000.0
2008-01-29 20:01:00,16.596,16.635,16.483,16.635,350000.0
2008-01-29 20:02:00,16.64,16.64,16.527,16.571,300000.0
2008-01-29 20:03:00,16.639,16.672,16.595,16.672,200000.0
2008-01-29 20:04:00,16.627,16.627,16.514,16.614,300000.0
2008-01-29 20:05:00,16.591,16.608,16.566,16.608,150000.0
2008-01-29 20:06:00,16.64,16.64,16.538,16.538,100000.0
2008-01-29 20:07:00,16.6,16.643,16.593,16.643,400000.0
2008-01-29 20:08:00,16.571,16.635,16.539,16.635,200000.0
2008-01-29 20:09:00,16.645,16.688,16.538,16.584,400000.0
2008-01-29 20:10:00,16.681,16.694,16.584,16.612,250000.0
2008-01-29 20:11:00,16.561,16.589,16.561,16.589,100000.0
2008-01-29 20:12:00,16.565,16.64,16.511,16.599,400000.0
2008-01-29 20:13:00,16.54,16.603,16.54,16.551,350000.0
2008-01-29 20:14:00,16.513,16.605,16.513,16.592,300000.0
2008-01-29 20:15:00,16.511,16.731,16.511,16.658,500000.0
2008-01-29 20:16:00,16.527,16.623,16.527,16.613,300000.0
2008-01-29 20:17:00,16.532,16.677,16.532,16.646,400000.0
2008-01-29 20:18:00,16.63,16.689,16.538,16.538,500000.0
2008-01-29 20:19:00,16.636,16.636,16.501,16.533,350000.0
2008-01-29 20:20:00,16.614,16.656,16.508,16.656,400000.0
2008-01-29 20:21:00,16.644,16.704,16.568,16.689,350000.0
2008-01-29 20:22:00,16.575,16.647,16.537,16.647,400000.0
2008-01-29 20:23:00,16.638,16.692,16.557,16.589,550000.0
2008-01-29 20:24:00,16.62,16.673,16.604,16.672,400000.0
2008-01-29 20:25:00,16.619,16.662,16.551,16.642,300000.0
2008-01-29 20:26:00,16.65,16.718,16.568,16.718,350000.0
2008-01-29 20:27:00,16.735,16.757,16.608,16.687,400000.0
2008-01-29 20:28:00,16.602,16.718,16.588,16.623,350000.0
2008-01-29 20:29:00,16.671,16.776,16.645,16.726,550000.0
2008-01-29 20:30:00,16.661,16.748,16.642,16.654,400000.0
2008-01-29 20:31:00,16.609,16.714,16.609,16.714,200000.0
2008-01-29 20:32:00,16.614,16.726,16.614,16.685,150000.0
2008-01-29 20:33:00,16.686,16.686,16.569,16.614,250000.0
2008-01-29 20:34:00,16.58,16.628,16.58,16.595,200000.0
2008-01-29 20:36:00,16.66,16.666,16.589,16.666,250000.0
2008-01-29 20:37:00,16.693,16.693,16.537,16.631,500000.0
2008-01-29 20:38:00,16.622,16.622,16.534,16.534,250000.0
2008-01-29 20:39:00,16.703,16.706,16.598,16.662,500000.0
2008-01-29 20:40:00,16.682,16.682,16.575,16.575,350000.0
2008-01-29 20:41:00,16.549,16.683,16.549,16.683,350000.0
2008-01-29 20:42:00,16.613,16.69,16.57,16.69,700000.0
2008-01-29 20:43:00,16.59,16.685,16.59,16.669,200000.0
2008-01-29 20:44:00,16.601,16.722,16.601,16.665,400000.0
2008-01-29 20:45:00,16.565,16.684,16.552,16.684,400000.0
2008-01-29 20:46:00,16.588,16.653,16.573,16.638,450000.0
2008-01-29 20:47:00,16.685,16.685,16.56,16.659,350000.0
2008-01-29 20:48:00,16.603,16.693,16.589,16.675,500000.0
2008-01-29 20:49:00,16.634,16.654,16.576,16.628,400000.0
2008-01-29 20:50:00,16.569,16.62,16.527,16.618,500000.0
2008-01-29 20:52:00,16.56,16.56,16.56,16.56,50000.0
2008-01-29 20:53:00,16.557,16.694,16.555,16.694,200000.0
2008-01-29 20:54:00,16.558,16.558,16.558,16.558,50000.0
2008-01-29 20:56:00,16.648,16.697,16.604,16.674,350000.0
2008-01-29 20:57:00,16.66,16.687,16.55,16.667,250000.0
2008-01-29 20:59:00,16.687,16.694,16.611,16.611,300000.0
2008-01-29 21:00:00,16.663,16.691,16.601,16.687,350000.0
2008-01-29 21:01:00,16.549,16.685,16.549,16.685,100000.0
2008-01-29 21:02:00,16.633,16.633,16.601,16.601,100000.0
2008-01-29 21:03:00,16.666,16.672,16.666,16.672,100000.0
2008-01-29 21:04:00,16.627,16.627,16.627,16.627,50000.0
2008-01-29 21:05:00,16.705,16.712,16.637,16.673,300000.0
2008-01-29 21:06:00,16.59,16.617,16.59,16.617,100000.0
2008-01-29 21:07:00,16.623,16.623,16.623,16.623,50000.0
2008-01-29 21:08:00,16.621,16.702,16.578,16.65,450000.0
2008-01-29 21:09:00,16.618,16.648,16.618,16.648,350000.0
2008-01-29 21:10:00,16.642,16.678,16.541,16.634,400000.0
2008-01-29 21:11:00,16.66,16.673,16.536,16.629,400000.0
2008-01-29 21:12:00,16.618,16.618,16.618,16.618,50000.0
2008-01-29 21:13:00,16.681,16.701,16.609,16.701,500000.0
2008-01-29 21:14:00,16.671,16.699,16.581,16.608,400000.0
2008-01-29 21:15:00,16.598,16.684,16.598,16.677,250000.0
2008-01-29 21:17:00,16.553,16.683,16.553,16.683,450000.0
2008-01-29 21:18:00,16.6,16.661,16.532,16.594,400000.0
2008-01-29 21:19:00,16.661,16.661,16.644,16.644,100000.0
2008-01-29 21:20:00,16.568,16.568,16.568,16.568,50000.0
2008-01-29 21:23:00,16.637,16.673,16.581,16.664,350000.0
2008-01-29 21:24:00,16.656,16.689,16.55,16.666,250000.0
2008-01-29 21:27:00,16.666,16.666,16.579,16.579,250000.0
2008-01-29 21:30:00,16.619,16.682,16.589,16.589,350000.0
2008-01-29 21:32:00,16.617,16.666,16.565,16.571,450000.0
2008-01-29 21:33:00,16.657,16.657,16.601,16.601,100000.0
2008-01-29 21:34:00,16.636,16.672,16.584,16.584,200000.0
2008-01-29 21:36:00,16.669,16.669,16.584,16.592,400000.0
2008-01-29 21:37:00,16.632,16.668,16.515,16.668,500000.0
2008-01-29 21:38:00,16.59,16.616,16.496,16.496,200000.0
2008-01-29 21:39:00,16.635,16.668,16.553,16.668,250000.0
2008-01-29 21:40:00,16.641,16.674,16.567,16.636,550000.0
2008-01-29 21:41:00,16.586,16.667,16.537,16.632,450000.0
2008-01-29 21:42:00,16.623,16.623,16.552,16.552,250000.0
2008-01-29 21:43:00,16.559,16.634,16.559,16.587,200000.0
2008-01-29 21:44:00,16.587,16.627,16.582,16.582,150000.0
2008-01-29 21:45:00,16.588,16.638,16.52,16.543,450000.0
2008-01-29 21:46:00,16.519,16.62,16.51,16.529,500000.0
2008-01-29 21:47:00,16.518,16.591,16.47,16.488,500000.0
2008-01-29 21:48:00,16.477,16.61,16.477,16.607,500000.0
2008-01-29 21:49:00,16.519,16.567,16.487,16.547,250000.0
2008-01-29 21:50:00,16.533,16.622,16.478,16.614,250000.0
2008-01-29 21:52:00,16.524,16.606,16.524,16.606,200000.0
2008-01-29 21:53:00,16.64,16.64,16.556,16.635,250000.0
2008-01-29 21:56:00,16.597,16.639,16.597,16.639,200000.0
2008-01-29 21:57:00,16.544,16.544,16.544,16.544,50000.0
2008-01-29 21:58:00,16.623,16.644,16.523,16.623,300000.0
2008-01-29 21:59:00,16.614,16.617,16.608,16.615,300000.0
2008-01-29 22:00:00,16.549,16.619,16.527,16.527,200000.0
2008-01-29 22:01:00,16.617,16.636,16.521,16.622,300000.0
2008-01-29 22:02:00,16.639,16.666,16.554,16.639,450000.0
2008-01-29 22:03:00,16.53,16.63,16.53,16.557,150000.0
2008-01-29 22:04:00,16.679,16.679,16.569,16.569,150000.0
2008-01-29 22:05:00,16.652,16.711,16.613,16.651,300000.0
2008-01-29 22:07:00,16.552,16.661,16.552,16.661,350000.0
2008-01-29 22:08:00,16.656,16.69,16.597,16.654,400000.0
2008-01-29 22:09:00,16.654,16.698,16.589,16.592,400000.0
2008-01-29 22:10:00,16.668,16.669,16.53,16.669,250000.0
2008-01-29 22:11:00,16.655,16.655,16.573,16.626,250000.0
2008-01-29 22:12:00,16.604,16.686,16.549,16.594,400000.0
2008-01-29 22:14:00,16.61,16.695,16.607,16.632,250000.0
2008-01-29 22:15:00,16.572,16.588,16.552,16.573,200000.0
2008-01-29 22:16:00,16.558,16.64,16.558,16.64,150000.0
2008-01-29 22:19:00,16.679,16.679,16.62,16.668,250000.0
2008-01-29 22:20:00,16.606,16.606,16.529,16.56,250000.0
2008-01-29 22:21:00,16.6,16.677,16.588,16.663,500000.0
2008-01-29 22:22:00,16.635,16.635,16.607,16.607,100000.0
2008-01-29 22:24:00,16.654,16.717,16.624,16.624,300000.0
2008-01-29 22:25:00,16.597,16.679,16.597,16.679,100000.0
2008-01-29 22:26:00,16.667,16.667,16.582,16.626,200000.0
2008-01-29 22:27:00,16.686,16.686,16.623,16.655,250000.0
2008-01-29 22:29:00,16.559,16.691,16.55,16.607,300000.0
2008-01-29 22:30:00,16.583,16.649,16.535,16.554,550000.0
2008-01-29 22:31:00,16.688,16.688,16.604,16.604,200000.0
2008-01-29 22:33:00,16.645,16.694,16.601,16.671,350000.0
2008-01-29 22:35:00,16.647,16.651,16.576,16.651,200000.0
2008-01-29 22:36:00,16.681,16.681,16.681,16.681,50000.0
2008-01-29 22:37:00,16.665,16.665,16.582,16.582,100000.0
2008-01-29 22:40:00,16.62,16.669,16.576,16.646,350000.0
2008-01-29 22:43:00,16.652,16.652,16.568,16.608,300000.0
2008-01-29 22:44:00,16.624,16.645,16.553,16.611,350000.0
2008-01-29 22:45:00,16.639,16.639,16.639,16.639,50000.0
2008-01-29 22:46:00,16.636,16.636,16.566,16.634,150000.0
2008-01-29 22:47:00,16.549,16.602,16.538,16.538,250000.0
2008-01-29 22:48:00,16.622,16.669,16.571,16.669,400000.0
2008-01-29 22:49:00,16.686,16.686,16.618,16.618,300000.0
2008-01-29 22:50:00,16.632,16.632,16.555,16.555,100000.0
2008-01-29 22:51:00,16.637,16.637,16.542,16.576,500000.0
2008-01-29 22:53:00,16.57,16.623,16.541,16.606,250000.0
2008-01-29 22:55:00,16.631,16.631,16.631,16.631,100000.0
2008-01-29 22:56:00,16.618,16.618,16.618,16.618,50000.0
2008-01-29 22:57:00,16.621,16.621,16.614,16.614,100000.0
2008-01-29 22:58:00,16.524,16.629,16.518,16.545,250000.0
2008-01-29 22:59:00,16.651,16.651,16.571,16.625,150000.0
2008-01-29 23:00:00,16.618,16.618,16.466,16.475,250000.0
2008-01-29 23:04:00,16.622,16.68,16.579,16.643,350000.0
2008-01-29 23:09:00,16.611,16.664,16.564,16.664,350000.0
2008-01-29 23:10:00,16.535,16.638,16.535,16.548,350000.0
2008-01-29 23:11:00,16.674,16.674,16.666,16.666,100000.0
2008-01-29 23:15:00,16.663,16.663,16.548,16.548,100000.0
2008-01-29 23:16:00,16.681,16.681,16.645,16.645,100000.0
2008-01-29 23:17:00,16.659,16.659,16.659,16.659,50000.0
2008-01-29 23:18:00,16.637,16.674,16.637,16.674,100000.0
2008-01-29 23:19:00,16.574,16.574,16.532,16.532,100000.0
2008-01-29 23:20:00,16.517,16.587,16.517,16.587,100000.0
2008-01-29 23:21:00,16.532,16.649,16.51,16.649,150000.0
2008-01-29 23:23:00,16.61,16.663,16.567,16.643,350000.0
2008-01-29 23:26:00,16.641,16.677,16.535,16.602,550000.0
2008-01-29 23:30:00,16.601,16.649,16.556,16.626,350000.0
2008-01-29 23:32:00,16.627,16.704,16.54,16.641,500000.0
2008-01-29 23:37:00,16.629,16.663,16.528,16.644,650000.0
2008-01-29 23:38:00,16.65,16.65,16.568,16.568,150000.0
2008-01-29 23:40:00,16.561,16.663,16.512,16.663,200000.0
2008-01-29 23:41:00,16.608,16.608,16.608,16.608,50000.0
2008-01-29 23:44:00,16.572,16.572,16.572,16.572,50000.0
2008-01-29 23:49:00,16.57,16.646,16.57,16.646,100000.0
2008-01-29 23:50:00,16.618,16.631,16.598,16.631,250000.0
2008-01-29 23:54:00,16.593,16.667,16.579,16.632,400000.0
2008-01-29 23:55:00,16.613,16.633,16.596,16.603,200000.0
2008-01-29 23:56:00,16.613,16.613,16.613,16.613,50000.0
2008-01-29 23:58:00,16.676,16.745,16.591,16.591,200000.0
2008-01-30 00:00:00,16.54,16.679,16.54,16.679,100000.0
2008-01-30 00:05:00,16.622,16.728,16.622,16.629,300000.0
2008-01-30 00:06:00,16.663,16.681,16.571,16.591,300000.0
2008-01-30 00:08:00,16.689,16.728,16.584,16.715,300000.0
2008-01-30 00:09:00,16.719,16.74,16.637,16.694,700000.0
2008-01-30 00:10:00,16.606,16.606,16.591,16.591,100000.0
2008-01-30 00:11:00,16.592,16.687,16.592,16.622,400000.0
2008-01-30 00:12:00,16.699,16.699,16.614,16.614,300000.0
2008-01-30 00:13:00,16.643,16.704,16.611,16.622,300000.0
2008-01-30 00:14:00,16.653,16.679,16.591,16.591,400000.0
2008-01-30 00:17:00,16.656,16.678,16.593,16.678,550000.0
2008-01-30 00:20:00,16.62,16.669,16.576,16.646,350000.0
2008-01-30 00:25:00,16.686,16.686,16.62,16.62,100000.0
2008-01-30 00:29:00,16.563,16.649,16.557,16.649,200000.0
2008-01-30 00:30:00,16.604,16.604,16.604,16.604,50000.0
2008-01-30 00:32:00,16.688,16.688,16.551,16.551,450000.0
2008-01-30 00:40:00,16.62,16.669,16.576,16.646,350000.0
2008-01-30 00:47:00,16.637,16.665,16.532,16.665,200000.0
2008-01-30 00:49:00,16.559,16.654,16.559,16.565,150000.0
2008-01-30 00:50:00,16.632,16.669,16.53,16.669,350000.0
2008-01-30 00:59:00,16.555,16.639,16.555,16.632,600000.0
2008-01-30 01:00:00,16.622,16.648,16.612,16.612,500000.0
2008-01-30 01:01:00,16.605,16.674,16.605,16.667,200000.0
2008-01-30 01:02:00,16.636,16.651,16.575,16.651,350000.0
2008-01-30 01:03:00,16.661,16.661,16.661,16.661,100000.0
2008-01-30 01:05:00,16.685,16.685,16.635,16.635,150000.0
2008-01-30 01:06:00,16.676,16.712,16.676,16.712,100000.0
2008-01-30 01:07:00,16.728,16.759,16.645,16.645,400000.0
2008-01-30 01:08:00,16.651,16.691,16.633,16.686,500000.0
2008-01-30 01:09:00,16.722,16.74,16.659,16.659,450000.0
2008-01-30 01:10:00,16.631,16.699,16.631,16.688,250000.0
2008-01-30 01:12:00,16.714,16.722,16.58,16.722,300000.0
2008-01-30 01:13:00,16.649,16.727,16.619,16.724,350000.0
2008-01-30 01:16:00,16.59,16.708,16.59,16.704,400000.0
2008-01-30 01:17:00,16.681,16.707,16.604,16.679,350000.0
2008-01-30 01:20:00,16.684,16.709,16.57,16.704,250000.0
2008-01-30 01:21:00,16.69,16.69,16.54,16.578,200000.0
2008-01-30 01:22:00,16.678,16.732,16.59,16.724,450000.0
2008-01-30 01:23:00,16.723,16.723,16.583,16.663,350000.0
2008-01-30 01:24:00,16.699,16.705,16.602,16.705,500000.0
2008-01-30 01:26:00,16.642,16.722,16.583,16.719,400000.0
2008-01-30 01:29:00,16.666,16.71,16.563,16.63,500000.0
2008-01-30 01:30:00,16.59,16.696,16.59,16.696,400000.0
2008-01-30 01:35:00,16.633,16.689,16.594,16.594,400000.0
2008-01-30 01:36:00,16.64,16.66,16.554,16.554,500000.0
2008-01-30 01:39:00,16.727,16.727,16.652,16.656,350000.0
2008-01-30 01:40:00,16.623,16.63,16.597,16.63,150000.0
2008-01-30 01:42:00,16.66,16.728,16.601,16.728,450000.0
2008-01-30 01:46:00,16.67,16.745,16.65,16.733,500000.0
2008-01-30 01:47:00,16.647,16.758,16.626,16.758,350000.0
2008-01-30 01:50:00,16.604,16.724,16.604,16.686,700000.0
2008-01-30 01:52:00,16.604,16.722,16.604,16.642,300000.0
2008-01-30 01:53:00,16.737,16.756,16.652,16.652,200000.0
2008-01-30 01:54:00,16.732,16.732,16.592,16.661,400000.0
2008-01-30 01:55:00,16.693,16.702,16.665,16.665,200000.0
2008-01-30 01:56:00,16.699,16.741,16.699,16.741,100000.0
2008-01-30 01:59:00,16.624,16.743,16.605,16.694,500000.0
2008-01-30 02:00:00,16.671,16.719,16.626,16.696,350000.0
2008-01-30 02:01:00,16.686,16.719,16.58,16.696,250000.0
2008-01-30 02:02:00,16.633,16.703,16.585,16.691,350000.0
2008-01-30 02:03:00,16.625,16.71,16.625,16.71,100000.0
2008-01-30 02:04:00,16.652,16.724,16.609,16.694,450000.0
2008-01-30 02:05:00,16.694,16.718,16.694,16.718,100000.0
2008-01-30 02:06:00,16.659,16.659,16.553,16.625,450000.0
2008-01-30 02:07:00,16.641,16.7,16.567,16.685,400000.0
2008-01-30 02:08:00,16.667,16.667,16.611,16.611,100000.0
2008-01-30 02:09:00,16.609,16.654,16.544,16.595,550000.0
2008-01-30 02:10:00,16.606,16.651,16.577,16.642,350000.0
2008-01-30 02:11:00,16.638,16.638,16.638,16.638,50000.0
2008-01-30 02:12:00,16.509,16.649,16.488,16.523,400000.0
2008-01-30 02:13:00,16.653,16.684,16.553,16.62,400000.0
2008-01-30 02:14:00,16.621,16.621,16.585,16.585,100000.0
2008-01-30 02:15:00,16.538,16.611,16.538,16.611,100000.0
2008-01-30 02:16:00,16.572,16.572,16.519,16.519,100000.0
2008-01-30 02:17:00,16.654,16.657,16.518,16.656,400000.0
2008-01-30 02:19:00,16.578,16.658,16.52,16.658,350000.0
2008-01-30 02:20:00,16.549,16.62,16.493,16.62,500000.0
2008-01-30 02:21:00,16.569,16.623,16.569,16.623,100000.0
2008-01-30 02:22:00,16.555,16.559,16.555,16.559,100000.0
2008-01-30 02:23:00,16.567,16.635,16.538,16.621,400000.0
2008-01-30 02:24:00,16.564,16.633,16.544,16.544,400000.0
2008-01-30 02:25:00,16.57,16.635,16.515,16.606,400000.0
2008-01-30 02:26:00,16.615,16.615,16.588,16.588,100000.0
2008-01-30 02:27:00,16.54,16.546,16.54,16.546,100000.0
2008-01-30 02:28:00,16.548,16.633,16.505,16.522,450000.0
2008-01-30 02:29:00,16.461,16.58,16.445,16.476,350000.0
2008-01-30 02:30:00,16.55,16.552,16.429,16.552,400000.0
2008-01-30 02:31:00,16.48,16.58,16.48,16.571,300000.0
2008-01-30 02:32:00,16.501,16.582,16.455,16.455,400000.0
2008-01-30 02:33:00,16.511,16.564,16.511,16.564,100000.0
2008-01-30 02:34:00,16.594,16.594,16.485,16.542,150000.0
2008-01-30 02:35:00,16.526,16.575,16.467,16.562,350000.0
2008-01-30 02:36:00,16.515,16.581,16.515,16.581,100000.0
2008-01-30 02:37:00,16.449,16.577,16.449,16.509,250000.0
2008-01-30 02:38:00,16.582,16.582,16.454,16.515,500000.0
2008-01-30 02:39:00,16.52,16.622,16.46,16.559,350000.0
2008-01-30 02:40:00,16.534,16.62,16.529,16.529,150000.0
2008-01-30 02:41:00,16.54,16.547,16.54,16.547,100000.0
2008-01-30 02:42:00,16.599,16.599,16.517,16.517,100000.0
2008-01-30 02:43:00,16.638,16.665,16.512,16.512,300000.0
2008-01-30 02:44:00,16.617,16.645,16.515,16.603,200000.0
2008-01-30 02:45:00,16.618,16.635,16.509,16.509,350000.0
2008-01-30 02:46:00,16.545,16.615,16.532,16.534,500000.0
2008-01-30 02:47:00,16.563,16.563,16.563,16.563,100000.0
2008-01-30 02:48:00,16.5,16.604,16.5,16.604,300000.0
2008-01-30 02:49:00,16.551,16.62,16.551,16.563,450000.0
2008-01-30 02:50:00,16.613,16.613,16.489,16.58,250000.0
2008-01-30 02:51:00,16.543,16.583,16.534,16.546,250000.0
2008-01-30 02:52:00,16.545,16.545,16.537,16.537,100000.0
2008-01-30 02:56:00,16.566,16.614,16.521,16.591,350000.0
2008-01-30 02:57:00,16.596,16.629,16.49,16.606,250000.0
2008-01-30 02:58:00,16.535,16.598,16.473,16.597,350000.0
2008-01-30 03:00:00,16.564,16.603,16.511,16.584,350000.0
2008-01-30 03:01:00,16.573,16.603,16.47,16.575,250000.0
2008-01-30 03:03:00,16.548,16.591,16.497,16.583,350000.0
2008-01-30 03:04:00,16.575,16.614,16.471,16.592,250000.0
2008-01-30 03:05:00,16.517,16.613,16.474,16.594,350000.0
2008-01-30 03:06:00,16.522,16.613,16.522,16.613,100000.0
2008-01-30 03:09:00,16.548,16.571,16.498,16.541,400000.0
2008-01-30 03:10:00,16.504,16.587,16.493,16.566,550000.0
2008-01-30 03:12:00,16.568,16.611,16.519,16.587,350000.0
2008-01-30 03:13:00,16.581,16.609,16.474,16.586,250000.0
2008-01-30 03:14:00,16.53,16.599,16.473,16.57,350000.0
2008-01-30 03:15:00,16.521,16.614,16.521,16.614,100000.0
2008-01-30 03:16:00,16.537,16.609,16.494,16.579,450000.0
2008-01-30 03:17:00,16.592,16.606,16.509,16.593,350000.0
2008-01-30 03:19:00,16.62,16.659,16.497,16.497,500000.0
2008-01-30 03:20:00,16.53,16.683,16.53,16.616,850000.0
2008-01-30 03:21:00,16.636,16.644,16.533,16.533,300000.0
2008-01-30 03:22:00,16.596,16.673,16.541,16.629,450000.0
2008-01-30 03:23:00,16.653,16.653,16.514,16.577,400000.0
2008-01-30 03:24:00,16.665,16.665,16.529,16.564,400000.0
2008-01-30 03:25:00,16.584,16.664,16.584,16.637,250000.0
2008-01-30 03:26:00,16.677,16.677,16.611,16.657,300000.0
2008-01-30 03:27:00,16.63,16.654,16.539,16.543,250000.0
2008-01-30 03:28:00,16.613,16.662,16.613,16.656,200000.0
2008-01-30 03:30:00,16.474,16.625,16.474,16.579,500000.0
2008-01-30 03:31:00,16.669,16.669,16.569,16.569,150000.0
2008-01-30 03:35:00,16.619,16.664,16.57,16.647,350000.0
2008-01-30 03:37:00,16.531,16.669,16.531,16.559,250000.0
2008-01-30 03:38:00,16.613,16.613,16.531,16.599,150000.0
2008-01-30 03:39:00,16.589,16.618,16.589,16.618,100000.0
2008-01-30 03:40:00,16.563,16.63,16.526,16.532,200000.0
2008-01-30 03:43:00,16.521,16.598,16.521,16.598,100000.0
2008-01-30 03:44:00,16.511,16.648,16.511,16.648,150000.0
2008-01-30 03:45:00,16.521,16.521,16.521,16.521,50000.0
2008-01-30 03:46:00,16.625,16.653,16.625,16.653,100000.0
2008-01-30 03:47:00,16.601,16.626,16.601,16.626,100000.0
2008-01-30 03:48:00,16.567,16.654,16.567,16.621,350000.0
2008-01-30 03:49:00,16.48,16.63,16.445,16.63,400000.0
2008-01-30 03:50:00,16.617,16.648,16.501,16.636,400000.0
2008-01-30 03:51:00,16.607,16.618,16.557,16.557,300000.0
2008-01-30 03:52:00,16.501,16.501,16.501,16.501,50000.0
2008-01-30 03:53:00,16.607,16.647,16.607,16.647,100000.0
2008-01-30 03:57:00,16.55,16.66,16.533,16.576,400000.0
2008-01-30 03:58:00,16.529,16.651,16.502,16.651,150000.0
2008-01-30 03:59:00,16.588,16.659,16.506,16.506,550000.0
2008-01-30 04:00:00,16.586,16.621,16.565,16.565,150000.0
2008-01-30 04:01:00,16.593,16.593,16.593,16.593,50000.0
2008-01-30 04:06:00,16.564,16.639,16.532,16.598,350000.0
2008-01-30 04:08:00,16.601,16.649,16.556,16.626,350000.0
2008-01-30 04:10:00,16.581,16.629,16.536,16.606,350000.0
2008-01-30 04:11:00,16.596,16.625,16.49,16.6,250000.0
2008-01-30 04:13:00,16.63,16.638,16.508,16.637,200000.0
2008-01-30 04:14:00,16.572,16.598,16.572,16.598,100000.0
2008-01-30 04:15:00,16.616,16.616,16.611,16.611,150000.0
2008-01-30 04:19:00,16.567,16.638,16.554,16.567,200000.0
2008-01-30 04:20:00,16.596,16.632,16.49,16.557,550000.0
2008-01-30 04:25:00,16.581,16.629,16.536,16.606,350000.0
2008-01-30 04:28:00,16.512,16.62,16.512,16.611,150000.0
2008-01-30 04:30:00,16.581,16.629,16.536,16.606,350000.0
2008-01-30 04:32:00,16.6,16.644,16.551,16.622,350000.0
2008-01-30 04:34:00,16.581,16.629,16.536,16.606,350000.0
2008-01-30 04:36:00,16.546,16.628,16.458,16.628,600000.0
2008-01-30 04:37:00,16.61,16.614,16.549,16.594,350000.0
2008-01-30 04:38:00,16.576,16.651,16.556,16.596,500000.0
2008-01-30 04:39:00,16.596,16.653,16.53,16.619,1000000.0
2008-01-30 04:40:00,16.606,16.638,16.536,16.638,250000.0
2008-01-30 04:41:00,16.618,16.655,16.563,16.621,450000.0
2008-01-30 04:42:00,16.622,16.65,16.526,16.546,500000.0
2008-01-30 04:43:00,16.535,16.65,16.535,16.568,300000.0
2008-01-30 04:44:00,16.65,16.65,16.569,16.569,400000.0
2008-01-30 04:45:00,16.603,16.66,16.533,16.533,600000.0
2008-01-30 04:46:00,16.633,16.731,16.549,16.636,400000.0
2008-01-30 04:47:00,16.618,16.652,16.54,16.652,450000.0
2008-01-30 04:49:00,16.585,16.66,16.575,16.6,400000.0
2008-01-30 04:50:00,16.537,16.642,16.531,16.544,300000.0
2008-01-30 04:51:00,16.575,16.651,16.559,16.651,550000.0
2008-01-30 04:52:00,16.611,16.618,16.564,16.616,400000.0
2008-01-30 04:54:00,16.672,16.672,16.59,16.597,250000.0
2008-01-30 04:59:00,16.602,16.666,16.576,16.615,350000.0
2008-01-30 05:00:00,16.651,16.651,16.651,16.651,50000.0
2008-01-30 05:02:00,16.646,16.66,16.537,16.66,500000.0
2008-01-30 05:03:00,16.563,16.661,16.538,16.538,400000.0
2008-01-30 05:04:00,16.585,16.666,16.585,16.633,250000.0
2008-01-30 05:07:00,16.565,16.631,16.565,16.631,100000.0
2008-01-30 05:08:00,16.551,16.551,16.551,16.551,50000.0
2008-01-30 05:09:00,16.594,16.661,16.594,16.621,450000.0
2008-01-30 05:10:00,16.566,16.627,16.553,16.58,400000.0
2008-01-30 05:11:00,16.6,16.631,16.54,16.584,450000.0
2008-01-30 05:12:00,16.645,16.645,16.573,16.616,200000.0
2008-01-30 05:13:00,16.623,16.633,16.598,16.633,150000.0
2008-01-30 05:17:00,16.662,16.671,16.533,16.628,300000.0
2008-01-30 05:18:00,16.563,16.718,16.563,16.657,200000.0
2008-01-30 05:19:00,16.659,16.659,16.512,16.623,300000.0
2008-01-30 05:20:00,16.623,16.656,16.517,16.605,450000.0
2008-01-30 05:23:00,16.613,16.623,16.501,16.535,350000.0
2008-01-30 05:24:00,16.551,16.653,16.551,16.629,250000.0
2008-01-30 05:25:00,16.587,16.695,16.581,16.654,500000.0
2008-01-30 05:26:00,16.597,16.645,16.593,16.632,300000.0
2008-01-30 05:27:00,16.593,16.593,16.58,16.58,100000.0
2008-01-30 05:28:00,16.525,16.667,16.525,16.592,550000.0
2008-01-30 05:30:00,16.611,16.659,16.566,16.636,350000.0
2008-01-30 05:32:00,16.659,16.672,16.55,16.64,400000.0
2008-01-30 05:33:00,16.618,16.618,16.593,16.593,100000.0
2008-01-30 05:34:00,16.634,16.634,16.516,16.516,100000.0
2008-01-30 05:39:00,16.667,16.668,16.56,16.586,400000.0
2008-01-30 05:40:00,16.649,16.652,16.548,16.572,450000.0
2008-01-30 05:42:00,16.658,16.658,16.529,16.652,350000.0
2008-01-30 05:43:00,16.61,16.644,16.552,16.644,300000.0
2008-01-30 05:44:00,16.536,16.641,16.524,16.538,550000.0
2008-01-30 05:46:00,16.569,16.569,16.539,16.539,100000.0
2008-01-30 05:47:00,16.652,16.652,16.568,16.568,200000.0
2008-01-30 05:48:00,16.633,16.633,16.541,16.599,400000.0
2008-01-30 05:50:00,16.564,16.651,16.534,16.651,300000.0
2008-01-30 05:51:00,16.625,16.633,16.534,16.633,150000.0
2008-01-30 05:52:00,16.651,16.651,16.651,16.651,100000.0
2008-01-30 05:53:00,16.646,16.646,16.646,16.646,50000.0
2008-01-30 05:57:00,16.584,16.631,16.537,16.539,400000.0
2008-01-30 05:59:00,16.564,16.642,16.534,16.639,350000.0
2008-01-30 06:03:00,16.565,16.667,16.532,16.562,500000.0
2008-01-30 06:06:00,16.637,16.648,16.586,16.586,300000.0
2008-01-30 06:11:00,16.591,16.644,16.591,16.633,150000.0
2008-01-30 06:13:00,16.563,16.639,16.5,16.513,350000.0
2008-01-30 06:20:00,16.535,16.669,16.535,16.546,400000.0
2008-01-30 06:21:00,16.641,16.646,16.505,16.644,200000.0
2008-01-30 06:24:00,16.631,16.631,16.609,16.609,150000.0
2008-01-30 06:25:00,16.641,16.641,16.518,16.518,400000.0
2008-01-30 06:30:00,16.557,16.641,16.529,16.568,500000.0
2008-01-30 06:31:00,16.624,16.624,16.612,16.612,100000.0
2008-01-30 06:32:00,16.558,16.558,16.558,16.558,50000.0
2008-01-30 06:34:00,16.581,16.629,16.536,16.606,350000.0
2008-01-30 06:36:00,16.557,16.557,16.533,16.533,100000.0
2008-01-30 06:37:00,16.517,16.517,16.517,16.517,50000.0
2008-01-30 06:38:00,16.648,16.648,16.568,16.571,350000.0
2008-01-30 06:39:00,16.544,16.624,16.492,16.492,350000.0
2008-01-30 06:40:00,16.616,16.616,16.521,16.527,300000.0
2008-01-30 06:45:00,16.597,16.597,16.473,16.558,350000.0
2008-01-30 06:47:00,16.548,16.59,16.478,16.55,300000.0
2008-01-30 06:50:00,16.522,16.611,16.489,16.489,450000.0
2008-01-30 06:51:00,16.611,16.611,16.608,16.608,100000.0
2008-01-30 06:52:00,16.468,16.607,16.468,16.607,450000.0
2008-01-30 06:53:00,16.564,16.609,16.563,16.566,350000.0
2008-01-30 06:54:00,16.499,16.601,16.456,16.601,150000.0
2008-01-30 06:57:00,16.576,16.584,16.528,16.528,350000.0
2008-01-30 07:00:00,16.521,16.655,16.509,16.525,500000.0
2008-01-30 07:02:00,16.561,16.588,16.473,16.588,200000.0
2008-01-30 07:03:00,16.564,16.594,16.508,16.568,500000.0
2008-01-30 07:04:00,16.521,16.521,16.462,16.462,100000.0
2008-01-30 07:09:00,16.492,16.604,16.492,16.604,100000.0
2008-01-30 07:10:00,16.512,16.555,16.457,16.478,200000.0
2008-01-30 07:11:00,16.59,16.59,16.449,16.48,350000.0
2008-01-30 07:12:00,16.595,16.595,16.454,16.568,400000.0
2008-01-30 07:13:00,16.6,16.6,16.468,16.5,300000.0
2008-01-30 07:14:00,16.465,16.557,16.465,16.488,400000.0
2008-01-30 07:15:00,16.57,16.591,16.497,16.591,300000.0
2008-01-30 07:16:00,16.524,16.567,16.519,16.533,350000.0
2008-01-30 07:17:00,16.541,16.569,16.423,16.515,550000.0
2008-01-30 07:18:00,16.551,16.589,16.481,16.481,400000.0
2008-01-30 07:19:00,16.544,16.64,16.479,16.59,400000.0
2008-01-30 07:20:00,16.516,16.594,16.459,16.594,450000.0
2008-01-30 07:21:00,16.531,16.543,16.448,16.448,200000.0
2008-01-30 07:23:00,16.552,16.552,16.515,16.515,250000.0
2008-01-30 07:25:00,16.473,16.536,16.467,16.514,300000.0
2008-01-30 07:26:00,16.512,16.512,16.512,16.512,50000.0
2008-01-30 07:27:00,16.537,16.545,16.483,16.483,250000.0
2008-01-30 07:29:00,16.567,16.567,16.45,16.527,550000.0
2008-01-30 07:30:00,16.498,16.599,16.442,16.486,550000.0
2008-01-30 07:31:00,16.568,16.568,16.483,16.53,350000.0
2008-01-30 07:32:00,16.563,16.563,16.415,16.415,350000.0
2008-01-30 07:33:00,16.425,16.513,16.415,16.461,250000.0
2008-01-30 07:34:00,16.473,16.514,16.439,16.467,350000.0
2008-01-30 07:35:00,16.535,16.572,16.492,16.556,550000.0
2008-01-30 07:36:00,16.498,16.553,16.423,16.553,250000.0
2008-01-30 07:37:00,16.425,16.545,16.418,16.524,400000.0
2008-01-30 07:38:00,16.532,16.532,16.445,16.503,400000.0
2008-01-30 07:39:00,16.536,16.563,16.427,16.558,400000.0
2008-01-30 07:40:00,16.507,16.54,16.467,16.54,350000.0
2008-01-30 07:41:00,16.541,16.541,16.451,16.467,350000.0
2008-01-30 07:42:00,16.492,16.571,16.446,16.568,500000.0
2008-01-30 07:43:00,16.474,16.551,16.467,16.467,350000.0
2008-01-30 07:44:00,16.573,16.588,16.51,16.588,400000.0
2008-01-30 07:45:00,16.464,16.497,16.464,16.495,250000.0
2008-01-30 07:46:00,16.532,16.592,16.472,16.472,550000.0
2008-01-30 07:47:00,16.483,16.57,16.428,16.428,350000.0
2008-01-30 07:48:00,16.477,16.56,16.426,16.527,500000.0
2008-01-30 07:49:00,16.525,16.55,16.472,16.521,300000.0
2008-01-30 07:50:00,16.567,16.567,16.459,16.535,450000.0
2008-01-30 07:51:00,16.564,16.577,16.499,16.561,550000.0
2008-01-30 07:52:00,16.555,16.555,16.464,16.464,350000.0
2008-01-30 07:53:00,16.46,16.589,16.46,16.564,500000.0
2008-01-30 07:54:00,16.542,16.556,16.442,16.479,400000.0
2008-01-30 07:55:00,16.567,16.567,16.418,16.521,350000.0
2008-01-30 07:56:00,16.468,16.583,16.449,16.583,450000.0
2008-01-30 07:57:00,16.551,16.605,16.467,16.496,500000.0
2008-01-30 07:58:00,16.551,16.581,16.468,16.549,500000.0
2008-01-30 07:59:00,16.541,16.606,16.479,16.522,450000.0
2008-01-30 08:00:00,16.476,16.633,16.476,16.557,500000.0
2008-01-30 08:01:00,16.44,16.541,16.4,16.497,500000.0
2008-01-30 08:02:00,16.466,16.6,16.466,16.591,400000.0
2008-01-30 08:03:00,16.536,16.57,16.439,16.439,350000.0
2008-01-30 08:05:00,16.49,16.63,16.471,16.544,450000.0
2008-01-30 08:06:00,16.483,16.57,16.443,16.549,350000.0
2008-01-30 08:07:00,16.569,16.569,16.413,16.527,350000.0
2008-01-30 08:09:00,16.513,16.59,16.458,16.59,550000.0
2008-01-30 08:10:00,16.515,16.588,16.51,16.535,350000.0
2008-01-30 08:11:00,16.532,16.615,16.515,16.561,400000.0
2008-01-30 08:12:00,16.493,16.57,16.468,16.562,550000.0
2008-01-30 08:13:00,16.493,16.57,16.493,16.501,400000.0
2008-01-30 08:14:00,16.54,16.56,16.403,16.56,400000.0
2008-01-30 08:15:00,16.569,16.587,16.489,16.587,350000.0
2008-01-30 08:16:00,16.531,16.573,16.454,16.545,350000.0
2008-01-30 08:17:00,16.574,16.6,16.461,16.523,400000.0
2008-01-30 08:18:00,16.573,16.596,16.455,16.544,500000.0
2008-01-30 08:19:00,16.528,16.561,16.45,16.45,400000.0
2008-01-30 08:20:00,16.488,16.6,16.466,16.554,400000.0
2008-01-30 08:21:00,16.571,16.598,16.496,16.497,400000.0
2008-01-30 08:22:00,16.549,16.58,16.47,16.47,550000.0
2008-01-30 08:23:00,16.46,16.588,16.46,16.49,400000.0
2008-01-30 08:24:00,16.514,16.597,16.473,16.597,400000.0
2008-01-30 08:25:00,16.546,16.583,16.462,16.583,400000.0
2008-01-30 08:27:00,16.552,16.583,16.472,16.472,400000.0
2008-01-30 08:28:00,16.524,16.655,16.487,16.557,550000.0
2008-01-30 08:29:00,16.477,16.622,16.477,16.507,400000.0
2008-01-30 08:30:00,16.513,16.672,16.513,16.622,500000.0
2008-01-30 08:31:00,16.454,16.578,16.437,16.449,400000.0
2008-01-30 08:32:00,16.478,16.578,16.445,16.578,400000.0
2008-01-30 08:34:00,16.497,16.601,16.492,16.587,400000.0
2008-01-30 08:35:00,16.588,16.588,16.484,16.543,550000.0
2008-01-30 08:36:00,16.593,16.593,16.452,16.514,350000.0
2008-01-30 08:37:00,16.464,16.565,16.437,16.541,400000.0
2008-01-30 08:38:00,16.582,16.582,16.497,16.553,500000.0
2008-01-30 08:39:00,16.527,16.591,16.478,16.555,350000.0
2008-01-30 08:40:00,16.614,16.614,16.475,16.578,350000.0
2008-01-30 08:41:00,16.535,16.631,16.494,16.505,350000.0
2008-01-30 08:42:00,16.537,16.596,16.469,16.559,300000.0
2008-01-30 08:43:00,16.56,16.621,16.537,16.621,350000.0
2008-01-30 08:45:00,16.548,16.591,16.479,16.509,550000.0
2008-01-30 08:46:00,16.525,16.621,16.511,16.621,350000.0
2008-01-30 08:47:00,16.58,16.617,16.512,16.512,350000.0
2008-01-30 08:48:00,16.589,16.591,16.48,16.48,500000.0
2008-01-30 08:49:00,16.576,16.576,16.477,16.553,550000.0
2008-01-30 08:50:00,16.518,16.592,16.467,16.48,550000.0
2008-01-30 08:51:00,16.545,16.636,16.538,16.593,400000.0
2008-01-30 08:52:00,16.475,16.616,16.475,16.544,250000.0
2008-01-30 08:53:00,16.528,16.618,16.479,16.592,400000.0
2008-01-30 08:54:00,16.537,16.642,16.527,16.527,350000.0
2008-01-30 08:55:00,16.575,16.627,16.507,16.545,450000.0
2008-01-30 08:56:00,16.576,16.62,16.495,16.62,350000.0
2008-01-30 08:57:00,16.541,16.619,16.472,16.619,300000.0
2008-01-30 08:58:00,16.553,16.582,16.493,16.521,500000.0
2008-01-30 08:59:00,16.611,16.611,16.477,16.534,350000.0
2008-01-30 09:00:00,16.567,16.607,16.551,16.551,450000.0
2008-01-30 09:01:00,16.605,16.611,16.523,16.601,1250000.0
2008-01-30 09:02:00,16.594,16.621,16.496,16.616,450000.0
2008-01-30 09:03:00,16.538,16.589,16.499,16.565,450000.0
2008-01-30 09:04:00,16.534,16.592,16.534,16.592,250000.0
2008-01-30 09:05:00,16.626,16.63,16.544,16.544,400000.0
2008-01-30 09:06:00,16.589,16.618,16.507,16.54,450000.0
2008-01-30 09:07:00,16.62,16.62,16.499,16.546,550000.0
2008-01-30 09:08:00,16.621,16.621,16.482,16.594,550000.0
2008-01-30 09:09:00,16.602,16.624,16.509,16.62,350000.0
2008-01-30 09:10:00,16.622,16.622,16.527,16.527,400000.0
2008-01-30 09:11:00,16.562,16.683,16.555,16.605,400000.0
2008-01-30 09:12:00,16.511,16.594,16.468,16.541,550000.0
2008-01-30 09:13:00,16.588,16.615,16.465,16.599,550000.0
2008-01-30 09:14:00,16.502,16.607,16.502,16.57,400000.0
2008-01-30 09:15:00,16.587,16.611,16.473,16.522,500000.0
2008-01-30 09:16:00,16.478,16.588,16.478,16.586,300000.0
2008-01-30 09:17:00,16.487,16.568,16.461,16.55,400000.0
2008-01-30 09:18:00,16.613,16.621,16.475,16.576,500000.0
2008-01-30 09:20:00,16.571,16.583,16.489,16.572,300000.0
2008-01-30 09:21:00,16.536,16.624,16.484,16.561,450000.0
2008-01-30 09:22:00,16.569,16.583,16.478,16.502,400000.0
2008-01-30 09:23:00,16.514,16.614,16.488,16.529,500000.0
2008-01-30 09:24:00,16.548,16.608,16.533,16.533,350000.0
2008-01-30 09:25:00,16.541,16.62,16.478,16.521,550000.0
2008-01-30 09:26:00,16.517,16.597,16.495,16.495,400000.0
2008-01-30 09:27:00,16.526,16.592,16.462,16.514,450000.0
2008-01-30 09:28:00,16.528,16.616,16.528,16.533,1550000.0
2008-01-30 09:29:00,16.554,16.613,16.477,16.574,450000.0
2008-01-30 09:30:00,16.535,16.638,16.486,16.53,450000.0
2008-01-30 09:32:00,16.577,16.607,16.493,16.589,350000.0
2008-01-30 09:33:00,16.621,16.629,16.549,16.618,350000.0
2008-01-30 09:35:00,16.511,16.621,16.483,16.616,550000.0
2008-01-30 09:36:00,16.616,16.623,16.537,16.611,400000.0
2008-01-30 09:37:00,16.585,16.622,16.479,16.524,500000.0
2008-01-30 09:38:00,16.539,16.598,16.498,16.553,550000.0
2008-01-30 09:39:00,16.597,16.681,16.503,16.503,400000.0
2008-01-30 09:40:00,16.615,16.615,16.485,16.53,500000.0
2008-01-30 09:41:00,16.544,16.601,16.466,16.538,500000.0
2008-01-30 09:42:00,16.498,16.615,16.465,16.465,400000.0
2008-01-30 09:43:00,16.518,16.561,16.481,16.551,350000.0
2008-01-30 09:44:00,16.482,16.594,16.482,16.594,450000.0
2008-01-30 09:46:00,16.522,16.604,16.492,16.492,250000.0
2008-01-30 09:47:00,16.569,16.625,16.481,16.625,400000.0
2008-01-30 09:48:00,16.569,16.584,16.433,16.468,450000.0
2008-01-30 09:49:00,16.621,16.621,16.485,16.549,400000.0
2008-01-30 09:50:00,16.533,16.61,16.469,16.534,350000.0
2008-01-30 09:51:00,16.533,16.614,16.476,16.511,500000.0
2008-01-30 09:52:00,16.478,16.557,16.455,16.557,550000.0
2008-01-30 09:53:00,16.583,16.583,16.441,16.48,350000.0
2008-01-30 09:54:00,16.496,16.611,16.437,16.546,750000.0
2008-01-30 09:55:00,16.467,16.578,16.467,16.578,450000.0
2008-01-30 09:56:00,16.496,16.583,16.443,16.54,350000.0
2008-01-30 09:57:00,16.596,16.596,16.495,16.551,450000.0
2008-01-30 09:58:00,16.528,16.573,16.44,16.551,500000.0
2008-01-30 09:59:00,16.448,16.581,16.448,16.54,400000.0
2008-01-30 10:00:00,16.569,16.569,16.423,16.437,350000.0
2008-01-30 10:01:00,16.538,16.589,16.456,16.456,400000.0
2008-01-30 10:02:00,16.478,16.582,16.46,16.46,400000.0
2008-01-30 10:03:00,16.533,16.583,16.47,16.486,500000.0
2008-01-30 10:04:00,16.497,16.645,16.494,16.513,550000.0
2008-01-30 10:05:00,16.534,16.57,16.477,16.499,350000.0
2008-01-30 10:06:00,16.501,16.574,16.501,16.54,500000.0
2008-01-30 10:07:00,16.438,16.615,16.438,16.547,300000.0
2008-01-30 10:08:00,16.488,16.564,16.454,16.462,450000.0
2008-01-30 10:09:00,16.463,16.574,16.463,16.574,550000.0
2008-01-30 10:10:00,16.55,16.595,16.439,16.444,650000.0
2008-01-30 10:11:00,16.602,16.602,16.512,16.583,400000.0
2008-01-30 10:12:00,16.56,16.56,16.432,16.54,550000.0
2008-01-30 10:13:00,16.523,16.579,16.443,16.579,500000.0
2008-01-30 10:14:00,16.501,16.606,16.478,16.514,550000.0
2008-01-30 10:15:00,16.544,16.581,16.476,16.558,450000.0
2008-01-30 10:16:00,16.501,16.567,16.461,16.466,550000.0
2008-01-30 10:17:00,16.59,16.59,16.463,16.463,500000.0
2008-01-30 10:18:00,16.586,16.604,16.479,16.479,500000.0
2008-01-30 10:19:00,16.479,16.565,16.444,16.5,400000.0
2008-01-30 10:20:00,16.502,16.6,16.498,16.575,350000.0
2008-01-30 10:21:00,16.538,16.59,16.47,16.537,550000.0
2008-01-30 10:22:00,16.482,16.607,16.482,16.506,350000.0
2008-01-30 10:23:00,16.588,16.604,16.472,16.496,400000.0
2008-01-30 10:24:00,16.519,16.578,16.461,16.52,500000.0
2008-01-30 10:25:00,16.549,16.549,16.402,16.437,500000.0
2008-01-30 10:26:00,16.438,16.568,16.438,16.499,350000.0
2008-01-30 10:27:00,16.534,16.58,16.469,16.476,400000.0
2008-01-30 10:28:00,16.55,16.622,16.484,16.551,600000.0
2008-01-30 10:29:00,16.546,16.546,16.417,16.437,350000.0
2008-01-30 10:30:00,16.593,16.594,16.452,16.475,450000.0
2008-01-30 10:31:00,16.459,16.571,16.433,16.492,550000.0
2008-01-30 10:32:00,16.553,16.61,16.499,16.603,650000.0
2008-01-30 10:33:00,16.489,16.607,16.483,16.483,450000.0
2008-01-30 10:34:00,16.519,16.618,16.435,16.618,550000.0
2008-01-30 10:35:00,16.56,16.65,16.501,16.501,450000.0
2008-01-30 10:36:00,16.588,16.637,16.52,16.52,550000.0
2008-01-30 10:37:00,16.532,16.636,16.52,16.596,400000.0
2008-01-30 10:38:00,16.531,16.637,16.531,16.576,400000.0
2008-01-30 10:39:00,16.473,16.587,16.455,16.587,350000.0
2008-01-30 10:40:00,16.536,16.609,16.479,16.566,550000.0
2008-01-30 10:41:00,16.586,16.586,16.498,16.54,350000.0
2008-01-30 10:42:00,16.6,16.6,16.459,16.504,550000.0
2008-01-30 10:43:00,16.543,16.597,16.46,16.597,450000.0
2008-01-30 10:44:00,16.524,16.587,16.455,16.58,350000.0
2008-01-30 10:45:00,16.593,16.593,16.471,16.532,550000.0
2008-01-30 10:46:00,16.473,16.602,16.473,16.476,600000.0
2008-01-30 10:50:00,16.513,16.66,16.513,16.637,450000.0
2008-01-30 10:51:00,16.538,16.614,16.471,16.471,500000.0
2008-01-30 10:52:00,16.504,16.631,16.504,16.551,450000.0
2008-01-30 10:53:00,16.598,16.598,16.498,16.598,350000.0
2008-01-30 10:54:00,16.563,16.608,16.473,16.608,400000.0
2008-01-30 10:55:00,16.549,16.607,16.486,16.531,350000.0
2008-01-30 10:56:00,16.492,16.596,16.473,16.545,450000.0
2008-01-30 10:57:00,16.558,16.608,16.518,16.528,400000.0
2008-01-30 10:58:00,16.611,16.616,16.491,16.616,450000.0
2008-01-30 10:59:00,16.577,16.612,16.525,16.612,350000.0
2008-01-30 11:00:00,16.522,16.611,16.501,16.532,400000.0
2008-01-30 11:01:00,16.548,16.588,16.505,16.534,300000.0
2008-01-30 11:02:00,16.537,16.576,16.522,16.522,250000.0
2008-01-30 11:03:00,16.486,16.59,16.479,16.519,400000.0
2008-01-30 11:04:00,16.613,16.633,16.494,16.62,500000.0
2008-01-30 11:05:00,16.521,16.661,16.498,16.498,450000.0
2008-01-30 11:06:00,16.518,16.576,16.487,16.569,400000.0
2008-01-30 11:07:00,16.59,16.593,16.459,16.468,400000.0
2008-01-30 11:08:00,16.507,16.62,16.493,16.567,500000.0
2008-01-30 11:09:00,16.481,16.611,16.459,16.603,500000.0
2008-01-30 11:10:00,16.477,16.602,16.477,16.561,450000.0
2008-01-30 11:11:00,16.47,16.565,16.449,16.559,500000.0
2008-01-30 11:12:00,16.488,16.602,16.445,16.476,600000.0
2008-01-30 11:13:00,16.554,16.589,16.51,16.552,500000.0
2008-01-30 11:14:00,16.515,16.61,16.515,16.529,250000.0
2008-01-30 11:15:00,16.587,16.596,16.469,16.469,550000.0
2008-01-30 11:16:00,16.515,16.552,16.434,16.434,350000.0
2008-01-30 11:17:00,16.603,16.607,16.467,16.581,700000.0
2008-01-30 11:18:00,16.563,16.593,16.458,16.502,400000.0
2008-01-30 11:19:00,16.53,16.581,16.506,16.506,450000.0
2008-01-30 11:20:00,16.588,16.588,16.503,16.584,500000.0
2008-01-30 11:21:00,16.453,16.574,16.433,16.433,450000.0
2008-01-30 11:22:00,16.561,16.602,16.467,16.586,400000.0
2008-01-30 11:23:00,16.506,16.621,16.506,16.563,400000.0
2008-01-30 11:24:00,16.482,16.52,16.446,16.46,400000.0
2008-01-30 11:25:00,16.509,16.609,16.498,16.549,400000.0
2008-01-30 11:26:00,16.511,16.586,16.467,16.502,550000.0
2008-01-30 11:27:00,16.615,16.615,16.489,16.527,400000.0
2008-01-30 11:28:00,16.51,16.65,16.51,16.612,500000.0
2008-01-30 11:29:00,16.557,16.58,16.439,16.487,550000.0
2008-01-30 11:30:00,16.514,16.584,16.477,16.507,400000.0
2008-01-30 11:31:00,16.568,16.616,16.495,16.575,550000.0
2008-01-30 11:32:00,16.597,16.597,16.454,16.535,650000.0
2008-01-30 11:33:00,16.437,16.556,16.436,16.556,550000.0
2008-01-30 11:34:00,16.518,16.594,16.459,16.562,450000.0
2008-01-30 11:35:00,16.479,16.558,16.479,16.558,350000.0
2008-01-30 11:36:00,16.477,16.589,16.477,16.48,400000.0
2008-01-30 11:37:00,16.509,16.556,16.454,16.556,450000.0
2008-01-30 11:38:00,16.453,16.561,16.441,16.481,400000.0
2008-01-30 11:39:00,16.523,16.593,16.452,16.578,550000.0
2008-01-30 11:40:00,16.604,16.604,16.503,16.503,500000.0
2008-01-30 11:41:00,16.555,16.591,16.456,16.591,400000.0
2008-01-30 11:42:00,16.496,16.629,16.496,16.597,350000.0
2008-01-30 11:43:00,16.559,16.582,16.459,16.512,550000.0
2008-01-30 11:44:00,16.591,16.622,16.488,16.511,400000.0
2008-01-30 11:45:00,16.523,16.592,16.494,16.554,350000.0
2008-01-30 11:46:00,16.505,16.598,16.498,16.531,450000.0
2008-01-30 11:47:00,16.574,16.574,16.434,16.47,400000.0
2008-01-30 11:48:00,16.5,16.561,16.453,16.56,500000.0
2008-01-30 11:49:00,16.581,16.615,16.489,16.547,400000.0
2008-01-30 11:50:00,16.596,16.596,16.46,16.478,350000.0
2008-01-30 11:51:00,16.516,16.622,16.47,16.47,450000.0
2008-01-30 11:52:00,16.475,16.593,16.475,16.593,500000.0
2008-01-30 11:53:00,16.577,16.577,16.434,16.515,500000.0
2008-01-30 11:54:00,16.551,16.602,16.472,16.602,350000.0
2008-01-30 11:55:00,16.577,16.679,16.477,16.496,550000.0
2008-01-30 11:56:00,16.511,16.597,16.495,16.533,400000.0
2008-01-30 11:57:00,16.575,16.657,16.504,16.525,550000.0
2008-01-30 11:58:00,16.603,16.622,16.522,16.587,450000.0
2008-01-30 11:59:00,16.58,16.624,16.504,16.612,550000.0
2008-01-30 12:00:00,16.546,16.641,16.514,16.641,450000.0
2008-01-30 12:01:00,16.518,16.639,16.518,16.544,400000.0
2008-01-30 12:02:00,16.535,16.606,16.528,16.562,450000.0
2008-01-30 12:03:00,16.52,16.681,16.52,16.635,450000.0
2008-01-30 12:04:00,16.623,16.623,16.464,16.509,550000.0
2008-01-30 12:05:00,16.569,16.634,16.483,16.605,400000.0
2008-01-30 12:06:00,16.598,16.653,16.534,16.62,500000.0
2008-01-30 12:07:00,16.506,16.647,16.495,16.499,350000.0
2008-01-30 12:08:00,16.585,16.62,16.498,16.607,550000.0
2008-01-30 12:09:00,16.575,16.693,16.571,16.668,550000.0
2008-01-30 12:10:00,16.654,16.654,16.582,16.629,350000.0
2008-01-30 12:11:00,16.547,16.608,16.525,16.556,350000.0
2008-01-30 12:12:00,16.55,16.724,16.55,16.674,550000.0
2008-01-30 12:13:00,16.687,16.687,16.541,16.674,350000.0
2008-01-30 12:14:00,16.688,16.691,16.537,16.691,450000.0
2008-01-30 12:15:00,16.698,16.722,16.611,16.699,350000.0
2008-01-30 12:16:00,16.641,16.692,16.584,16.642,450000.0
2008-01-30 12:17:00,16.598,16.722,16.594,16.704,450000.0
2008-01-30 12:18:00,16.564,16.678,16.54,16.626,350000.0
2008-01-30 12:19:00,16.584,16.694,16.57,16.582,400000.0
2008-01-30 12:20:00,16.683,16.7,16.62,16.62,350000.0
2008-01-30 12:21:00,16.606,16.709,16.606,16.619,450000.0
2008-01-30 12:22:00,16.609,16.71,16.579,16.666,450000.0
2008-01-30 12:23:00,16.678,16.711,16.594,16.638,550000.0
2008-01-30 12:24:00,16.603,16.689,16.521,16.653,500000.0
2008-01-30 12:25:00,16.683,16.697,16.613,16.613,450000.0
2008-01-30 12:26:00,16.609,16.698,16.59,16.622,550000.0
2008-01-30 12:27:00,16.606,16.67,16.493,16.67,500000.0
2008-01-30 12:28:00,16.616,16.684,16.587,16.603,500000.0
2008-01-30 12:29:00,16.609,16.666,16.562,16.655,450000.0
2008-01-30 12:30:00,16.579,16.679,16.561,16.679,400000.0
2008-01-30 12:31:00,16.69,16.694,16.597,16.618,550000.0
2008-01-30 12:32:00,16.699,16.699,16.564,16.588,400000.0
2008-01-30 12:33:00,16.539,16.652,16.539,16.652,450000.0
2008-01-30 12:34:00,16.634,16.7,16.62,16.7,450000.0
2008-01-30 12:35:00,16.686,16.686,16.561,16.561,500000.0
2008-01-30 12:36:00,16.644,16.675,16.585,16.593,400000.0
2008-01-30 12:37:00,16.66,16.679,16.587,16.651,350000.0
2008-01-30 12:38:00,16.651,16.651,16.564,16.593,400000.0
2008-01-30 12:39:00,16.577,16.697,16.557,16.607,550000.0
2008-01-30 12:40:00,16.542,16.688,16.542,16.593,450000.0
2008-01-30 12:41:00,16.676,16.676,16.575,16.664,450000.0
2008-01-30 12:42:00,16.675,16.698,16.559,16.559,500000.0
2008-01-30 12:43:00,16.71,16.71,16.558,16.558,350000.0
2008-01-30 12:44:00,16.61,16.711,16.552,16.602,400000.0
2008-01-30 12:45:00,16.609,16.692,16.581,16.607,350000.0
2008-01-30 12:46:00,16.587,16.707,16.587,16.616,400000.0
2008-01-30 12:47:00,16.72,16.72,16.602,16.627,350000.0
2008-01-30 12:48:00,16.665,16.67,16.575,16.67,500000.0
2008-01-30 12:49:00,16.618,16.706,16.555,16.623,400000.0
2008-01-30 12:50:00,16.59,16.706,16.565,16.706,450000.0
2008-01-30 12:51:00,16.659,16.704,16.61,16.647,350000.0
2008-01-30 12:52:00,16.694,16.708,16.583,16.598,350000.0
2008-01-30 12:53:00,16.578,16.675,16.578,16.646,200000.0
2008-01-30 12:54:00,16.738,16.738,16.605,16.605,550000.0
2008-01-30 12:55:00,16.613,16.729,16.613,16.727,400000.0
2008-01-30 12:56:00,16.668,16.715,16.571,16.643,550000.0
2008-01-30 12:57:00,16.682,16.725,16.619,16.681,400000.0
2008-01-30 12:58:00,16.606,16.706,16.559,16.706,400000.0
2008-01-30 12:59:00,16.578,16.703,16.578,16.613,350000.0
2008-01-30 13:00:00,16.7,16.721,16.603,16.665,550000.0
2008-01-30 13:01:00,16.671,16.69,16.587,16.679,400000.0
2008-01-30 13:02:00,16.73,16.73,16.626,16.679,500000.0
2008-01-30 13:03:00,16.675,16.735,16.626,16.711,350000.0
2008-01-30 13:04:00,16.604,16.712,16.604,16.698,450000.0
2008-01-30 13:05:00,16.665,16.767,16.634,16.721,400000.0
2008-01-30 13:06:00,16.677,16.738,16.628,16.653,400000.0
2008-01-30 13:07:00,16.695,16.758,16.684,16.743,450000.0
2008-01-30 13:08:00,16.677,16.732,16.616,16.732,350000.0
2008-01-30 13:09:00,16.713,16.76,16.631,16.654,400000.0
2008-01-30 13:10:00,16.62,16.758,16.62,16.739,500000.0
2008-01-30 13:11:00,16.73,16.761,16.666,16.708,400000.0
2008-01-30 13:12:00,16.736,16.754,16.619,16.686,350000.0
2008-01-30 13:13:00,16.712,16.744,16.672,16.674,350000.0
2008-01-30 13:14:00,16.748,16.748,16.598,16.695,400000.0
2008-01-30 13:15:00,16.699,16.705,16.627,16.64,450000.0
2008-01-30 13:16:00,16.71,16.71,16.57,16.705,500000.0
2008-01-30 13:17:00,16.7,16.71,16.586,16.663,400000.0
2008-01-30 13:18:00,16.729,16.729,16.626,16.668,350000.0
2008-01-30 13:19:00,16.702,16.762,16.611,16.758,550000.0
2008-01-30 13:20:00,16.666,16.716,16.555,16.633,800000.0
2008-01-30 13:21:00,16.675,16.735,16.622,16.719,400000.0
2008-01-30 13:22:00,16.753,16.798,16.647,16.674,550000.0
2008-01-30 13:23:00,16.742,16.77,16.634,16.666,450000.0
2008-01-30 13:24:00,16.675,16.756,16.675,16.725,350000.0
2008-01-30 13:25:00,16.628,16.735,16.6,16.714,450000.0
2008-01-30 13:26:00,16.767,16.767,16.702,16.721,400000.0
2008-01-30 13:27:00,16.739,16.75,16.654,16.654,400000.0
2008-01-30 13:28:00,16.729,16.761,16.64,16.64,400000.0
2008-01-30 13:29:00,16.73,16.752,16.631,16.737,400000.0
2008-01-30 13:30:00,16.68,16.769,16.68,16.743,450000.0
2008-01-30 13:31:00,16.743,16.778,16.628,16.729,550000.0
2008-01-30 13:32:00,16.751,16.772,16.703,16.752,400000.0
2008-01-30 13:33:00,16.723,16.784,16.658,16.711,350000.0
2008-01-30 13:34:00,16.733,16.767,16.63,16.63,400000.0
2008-01-30 13:35:00,16.661,16.729,16.632,16.727,550000.0
2008-01-30 13:36:00,16.655,16.739,16.648,16.723,650000.0
2008-01-30 13:37:00,16.671,16.746,16.632,16.632,400000.0
2008-01-30 13:38:00,16.635,16.773,16.635,16.754,350000.0
2008-01-30 13:39:00,16.646,16.725,16.62,16.62,350000.0
2008-01-30 13:40:00,16.744,16.751,16.619,16.719,500000.0
2008-01-30 13:41:00,16.634,16.717,16.623,16.633,400000.0
2008-01-30 13:42:00,16.636,16.724,16.617,16.703,450000.0
2008-01-30 13:43:00,16.708,16.724,16.596,16.724,250000.0
2008-01-30 13:44:00,16.645,16.74,16.566,16.596,500000.0
2008-01-30 13:45:00,16.643,16.729,16.601,16.729,350000.0
2008-01-30 13:46:00,16.716,16.747,16.596,16.695,450000.0
2008-01-30 13:47:00,16.727,16.727,16.644,16.725,400000.0
2008-01-30 13:48:00,16.714,16.731,16.672,16.731,350000.0
2008-01-30 13:49:00,16.647,16.725,16.611,16.618,350000.0
2008-01-30 13:50:00,16.658,16.709,16.597,16.616,550000.0
2008-01-30 13:51:00,16.703,16.791,16.65,16.717,550000.0
2008-01-30 13:52:00,16.711,16.736,16.647,16.647,400000.0
2008-01-30 13:53:00,16.648,16.704,16.571,16.704,550000.0
2008-01-30 13:54:00,16.631,16.724,16.581,16.713,400000.0
2008-01-30 13:55:00,16.729,16.738,16.631,16.631,350000.0
2008-01-30 13:56:00,16.688,16.714,16.644,16.713,250000.0
2008-01-30 13:57:00,16.691,16.712,16.562,16.592,350000.0
2008-01-30 13:58:00,16.693,16.693,16.583,16.644,350000.0
2008-01-30 13:59:00,16.687,16.76,16.632,16.706,350000.0
2008-01-30 14:00:00,16.743,16.743,16.602,16.642,450000.0
2008-01-30 14:01:00,16.722,16.722,16.638,16.713,400000.0
2008-01-30 14:02:00,16.59,16.7,16.59,16.659,400000.0
2008-01-30 14:03:00,16.672,16.712,16.637,16.709,350000.0
2008-01-30 14:04:00,16.702,16.732,16.669,16.702,350000.0
2008-01-30 14:05:00,16.746,16.773,16.625,16.773,400000.0
2008-01-30 14:06:00,16.709,16.792,16.703,16.703,450000.0
2008-01-30 14:07:00,16.761,16.81,16.684,16.81,350000.0
2008-01-30 14:08:00,16.716,16.785,16.656,16.69,550000.0
2008-01-30 14:09:00,16.77,16.829,16.715,16.739,500000.0
2008-01-30 14:10:00,16.705,16.778,16.639,16.778,400000.0
2008-01-30 14:11:00,16.765,16.792,16.675,16.683,500000.0
2008-01-30 14:12:00,16.659,16.715,16.652,16.683,350000.0
2008-01-30 14:13:00,16.744,16.815,16.693,16.725,450000.0
2008-01-30 14:14:00,16.765,16.765,16.628,16.663,400000.0
2008-01-30 14:15:00,16.674,16.797,16.645,16.762,400000.0
2008-01-30 14:16:00,16.766,16.804,16.656,16.782,500000.0
2008-01-30 14:17:00,16.691,16.762,16.66,16.734,400000.0
2008-01-30 14:18:00,16.715,16.756,16.653,16.708,400000.0
2008-01-30 14:19:00,16.783,16.783,16.657,16.742,350000.0
2008-01-30 14:20:00,16.757,16.784,16.668,16.733,500000.0
2008-01-30 14:21:00,16.76,16.771,16.658,16.683,400000.0
2008-01-30 14:22:00,16.747,16.753,16.667,16.743,400000.0
2008-01-30 14:23:00,16.731,16.759,16.623,16.699,450000.0
2008-01-30 14:24:00,16.754,16.771,16.676,16.75,400000.0
2008-01-30 14:25:00,16.655,16.778,16.632,16.632,350000.0
2008-01-30 14:26:00,16.679,16.801,16.663,16.761,500000.0
2008-01-30 14:27:00,16.619,16.707,16.619,16.696,250000.0
2008-01-30 14:28:00,16.759,16.759,16.603,16.665,450000.0
2008-01-30 14:29:00,16.652,16.733,16.648,16.656,550000.0
2008-01-30 14:30:00,16.721,16.766,16.606,16.766,350000.0
2008-01-30 14:31:00,16.768,16.768,16.652,16.701,400000.0
2008-01-30 14:32:00,16.767,16.767,16.658,16.735,550000.0
2008-01-30 14:33:00,16.714,16.749,16.613,16.683,400000.0
2008-01-30 14:34:00,16.743,16.743,16.646,16.733,350000.0
2008-01-30 14:35:00,16.745,16.769,16.65,16.681,400000.0
2008-01-30 14:36:00,16.769,16.769,16.66,16.727,400000.0
2008-01-30 14:37:00,16.708,16.764,16.641,16.764,400000.0
2008-01-30 14:38:00,16.639,16.752,16.639,16.639,350000.0
2008-01-30 14:39:00,16.682,16.743,16.621,16.665,500000.0
2008-01-30 14:40:00,16.635,16.755,16.635,16.755,400000.0
2008-01-30 14:41:00,16.721,16.744,16.674,16.72,350000.0
2008-01-30 14:42:00,16.712,16.741,16.653,16.667,500000.0
2008-01-30 14:43:00,16.716,16.716,16.614,16.711,350000.0
2008-01-30 14:44:00,16.725,16.773,16.7,16.7,300000.0
2008-01-30 14:45:00,16.7,16.713,16.653,16.66,400000.0
2008-01-30 14:46:00,16.728,16.728,16.605,16.658,450000.0
2008-01-30 14:47:00,16.63,16.73,16.619,16.723,550000.0
2008-01-30 14:48:00,16.729,16.741,16.658,16.658,400000.0
2008-01-30 14:49:00,16.736,16.736,16.638,16.717,350000.0
2008-01-30 14:50:00,16.762,16.784,16.68,16.708,500000.0
2008-01-30 14:51:00,16.65,16.763,16.649,16.676,400000.0
2008-01-30 14:52:00,16.736,16.778,16.617,16.722,400000.0
2008-01-30 14:53:00,16.73,16.771,16.62,16.771,450000.0
2008-01-30 14:54:00,16.773,16.78,16.645,16.657,550000.0
2008-01-30 14:55:00,16.775,16.775,16.664,16.769,400000.0
2008-01-30 14:56:00,16.766,16.766,16.682,16.76,450000.0
2008-01-30 14:57:00,16.706,16.752,16.647,16.669,400000.0
2008-01-30 14:58:00,16.719,16.745,16.592,16.612,400000.0
2008-01-30 14:59:00,16.785,16.805,16.72,16.781,350000.0
2008-01-30 15:00:00,16.697,16.804,16.643,16.764,350000.0
2008-01-30 15:01:00,16.627,16.759,16.623,16.706,400000.0
2008-01-30 15:02:00,16.762,16.766,16.713,16.758,250000.0
2008-01-30 15:03:00,16.705,16.751,16.665,16.665,500000.0
2008-01-30 15:04:00,16.704,16.757,16.652,16.652,350000.0
2008-01-30 15:05:00,16.769,16.782,16.684,16.782,300000.0
2008-01-30 15:06:00,16.77,16.788,16.68,16.68,500000.0
2008-01-30 15:07:00,16.77,16.788,16.646,16.685,500000.0
2008-01-30 15:08:00,16.742,16.781,16.66,16.698,350000.0
2008-01-30 15:09:00,16.721,16.756,16.646,16.646,400000.0
2008-01-30 15:10:00,16.654,16.742,16.613,16.657,500000.0
2008-01-30 15:11:00,16.726,16.788,16.621,16.712,450000.0
2008-01-30 15:12:00,16.666,16.77,16.666,16.77,100000.0
2008-01-30 15:13:00,16.722,16.722,16.654,16.703,350000.0
2008-01-30 15:14:00,16.768,16.77,16.629,16.724,400000.0
2008-01-30 15:15:00,16.748,16.755,16.7,16.707,350000.0
2008-01-30 15:16:00,16.734,16.76,16.667,16.7,500000.0
2008-01-30 15:17:00,16.708,16.763,16.647,16.647,400000.0
2008-01-30 15:18:00,16.747,16.747,16.619,16.707,450000.0
2008-01-30 15:19:00,16.747,16.747,16.6,16.68,450000.0
2008-01-30 15:20:00,16.628,16.737,16.569,16.694,550000.0
2008-01-30 15:21:00,16.679,16.719,16.616,16.616,450000.0
2008-01-30 15:22:00,16.716,16.746,16.607,16.726,550000.0
2008-01-30 15:23:00,16.636,16.723,16.636,16.699,400000.0
2008-01-30 15:24:00,16.688,16.716,16.588,16.716,500000.0
2008-01-30 15:25:00,16.631,16.727,16.631,16.701,350000.0
2008-01-30 15:26:00,16.633,16.687,16.58,16.58,300000.0
2008-01-30 15:27:00,16.686,16.693,16.602,16.633,400000.0
2008-01-30 15:28:00,16.675,16.712,16.58,16.58,450000.0
2008-01-30 15:29:00,16.688,16.718,16.606,16.683,500000.0
2008-01-30 15:30:00,16.7,16.708,16.623,16.701,550000.0
2008-01-30 15:31:00,16.619,16.737,16.619,16.707,550000.0
2008-01-30 15:32:00,16.704,16.722,16.609,16.682,550000.0
2008-01-30 15:33:00,16.687,16.724,16.586,16.661,400000.0
2008-01-30 15:34:00,16.674,16.758,16.627,16.758,500000.0
2008-01-30 15:35:00,16.743,16.774,16.639,16.742,600000.0
2008-01-30 15:36:00,16.735,16.735,16.634,16.634,400000.0
2008-01-30 15:37:00,16.667,16.767,16.573,16.573,450000.0
2008-01-30 15:38:00,16.733,16.746,16.638,16.638,400000.0
2008-01-30 15:39:00,16.64,16.696,16.573,16.641,500000.0
2008-01-30 15:40:00,16.621,16.733,16.581,16.657,450000.0
2008-01-30 15:41:00,16.643,16.725,16.643,16.67,450000.0
2008-01-30 15:42:00,16.728,16.739,16.678,16.706,400000.0
2008-01-30 15:43:00,16.664,16.737,16.618,16.703,400000.0
2008-01-30 15:44:00,16.638,16.729,16.598,16.656,450000.0
2008-01-30 15:45:00,16.706,16.715,16.559,16.69,400000.0
2008-01-30 15:46:00,16.599,16.697,16.561,16.674,500000.0
2008-01-30 15:47:00,16.61,16.736,16.585,16.585,350000.0
2008-01-30 15:48:00,16.653,16.694,16.557,16.692,450000.0
2008-01-30 15:49:00,16.641,16.697,16.595,16.667,400000.0
2008-01-30 15:50:00,16.621,16.679,16.584,16.592,350000.0
2008-01-30 15:51:00,16.691,16.691,16.553,16.685,450000.0
2008-01-30 15:52:00,16.592,16.661,16.571,16.58,350000.0
2008-01-30 15:53:00,16.625,16.69,16.625,16.69,350000.0
2008-01-30 15:54:00,16.606,16.691,16.56,16.659,350000.0
2008-01-30 15:55:00,16.686,16.686,16.58,16.658,400000.0
2008-01-30 15:56:00,16.621,16.677,16.553,16.665,1000000.0
2008-01-30 15:57:00,16.668,16.704,16.582,16.698,450000.0
2008-01-30 15:58:00,16.625,16.704,16.582,16.582,450000.0
2008-01-30 15:59:00,16.561,16.686,16.561,16.67,350000.0
2008-01-30 16:00:00,16.627,16.669,16.569,16.646,450000.0
2008-01-30 16:01:00,16.7,16.7,16.574,16.582,350000.0
2008-01-30 16:02:00,16.679,16.679,16.551,16.614,550000.0
2008-01-30 16:03:00,16.594,16.674,16.586,16.606,350000.0
2008-01-30 16:04:00,16.652,16.652,16.529,16.573,350000.0
2008-01-30 16:05:00,16.535,16.622,16.484,16.622,400000.0
2008-01-30 16:06:00,16.541,16.673,16.524,16.524,400000.0
2008-01-30 16:07:00,16.644,16.646,16.523,16.562,450000.0
2008-01-30 16:08:00,16.618,16.631,16.506,16.624,550000.0
2008-01-30 16:09:00,16.645,16.645,16.518,16.582,350000.0
2008-01-30 16:10:00,16.595,16.655,16.534,16.629,350000.0
2008-01-30 16:11:00,16.633,16.633,16.531,16.591,400000.0
2008-01-30 16:12:00,16.562,16.624,16.5,16.624,550000.0
2008-01-30 16:13:00,16.538,16.636,16.505,16.606,400000.0
2008-01-30 16:14:00,16.54,16.627,16.535,16.616,350000.0
2008-01-30 16:15:00,16.557,16.675,16.55,16.585,500000.0
2008-01-30 16:16:00,16.66,16.671,16.563,16.671,350000.0
2008-01-30 16:17:00,16.673,16.673,16.536,16.579,500000.0
2008-01-30 16:18:00,16.636,16.654,16.573,16.599,350000.0
2008-01-30 16:19:00,16.599,16.695,16.599,16.604,550000.0
2008-01-30 16:20:00,16.585,16.677,16.551,16.592,350000.0
2008-01-30 16:21:00,16.678,16.678,16.57,16.664,400000.0
2008-01-30 16:22:00,16.563,16.661,16.505,16.661,400000.0
2008-01-30 16:23:00,16.649,16.649,16.533,16.588,550000.0
2008-01-30 16:24:00,16.599,16.664,16.517,16.627,450000.0
2008-01-30 16:25:00,16.636,16.643,16.555,16.643,400000.0
2008-01-30 16:26:00,16.598,16.633,16.513,16.522,450000.0
2008-01-30 16:27:00,16.515,16.64,16.515,16.618,500000.0
2008-01-30 16:28:00,16.609,16.665,16.524,16.601,500000.0
2008-01-30 16:29:00,16.562,16.636,16.522,16.576,450000.0
2008-01-30 16:30:00,16.63,16.658,16.534,16.566,500000.0
2008-01-30 16:31:00,16.6,16.61,16.494,16.537,350000.0
2008-01-30 16:32:00,16.666,16.673,16.566,16.566,500000.0
2008-01-30 16:33:00,16.6,16.64,16.496,16.64,400000.0
2008-01-30 16:34:00,16.569,16.652,16.523,16.523,400000.0
2008-01-30 16:35:00,16.62,16.66,16.508,16.523,550000.0
2008-01-30 16:36:00,16.528,16.663,16.528,16.581,500000.0
2008-01-30 16:37:00,16.539,16.642,16.539,16.56,350000.0
2008-01-30 16:38:00,16.481,16.614,16.481,16.614,450000.0
2008-01-30 16:39:00,16.496,16.608,16.472,16.608,450000.0
2008-01-30 16:40:00,16.61,16.639,16.496,16.508,550000.0
2008-01-30 16:41:00,16.573,16.616,16.49,16.571,350000.0
2008-01-30 16:42:00,16.474,16.55,16.46,16.55,350000.0
2008-01-30 16:43:00,16.452,16.56,16.452,16.56,350000.0
2008-01-30 16:44:00,16.518,16.63,16.475,16.482,400000.0
2008-01-30 16:45:00,16.566,16.566,16.423,16.488,400000.0
2008-01-30 16:46:00,16.583,16.583,16.426,16.568,500000.0
2008-01-30 16:47:00,16.479,16.57,16.47,16.565,350000.0
2008-01-30 16:48:00,16.565,16.6,16.462,16.574,350000.0
2008-01-30 16:49:00,16.512,16.589,16.454,16.454,400000.0
2008-01-30 16:50:00,16.551,16.577,16.455,16.577,500000.0
2008-01-30 16:51:00,16.531,16.612,16.521,16.582,400000.0
2008-01-30 16:52:00,16.585,16.648,16.489,16.542,400000.0
2008-01-30 16:53:00,16.553,16.636,16.511,16.626,500000.0
2008-01-30 16:54:00,16.537,16.651,16.504,16.651,550000.0
2008-01-30 16:55:00,16.645,16.705,16.532,16.657,550000.0
2008-01-30 16:56:00,16.569,16.669,16.517,16.58,550000.0
2008-01-30 16:57:00,16.55,16.654,16.518,16.637,400000.0
2008-01-30 16:58:00,16.545,16.654,16.532,16.542,550000.0
2008-01-30 16:59:00,16.524,16.639,16.495,16.56,350000.0
2008-01-30 17:00:00,16.511,16.667,16.511,16.637,450000.0
2008-01-30 17:01:00,16.559,16.637,16.514,16.622,350000.0
2008-01-30 17:02:00,16.524,16.695,16.524,16.636,550000.0
2008-01-30 17:03:00,16.553,16.618,16.553,16.569,350000.0
2008-01-30 17:04:00,16.556,16.623,16.527,16.543,350000.0
2008-01-30 17:05:00,16.564,16.63,16.539,16.625,550000.0
2008-01-30 17:06:00,16.532,16.655,16.52,16.601,350000.0
2008-01-30 17:07:00,16.626,16.626,16.505,16.548,350000.0
2008-01-30 17:08:00,16.587,16.643,16.522,16.643,150000.0
2008-01-30 17:09:00,16.639,16.639,16.535,16.623,500000.0
2008-01-30 17:10:00,16.651,16.666,16.554,16.641,500000.0
2008-01-30 17:11:00,16.6,16.702,16.576,16.663,300000.0
2008-01-30 17:12:00,16.646,16.691,16.566,16.566,500000.0
2008-01-30 17:13:00,16.613,16.679,16.53,16.619,450000.0
2008-01-30 17:14:00,16.54,16.633,16.525,16.525,350000.0
2008-01-30 17:15:00,16.529,16.635,16.495,16.552,400000.0
2008-01-30 17:16:00,16.544,16.655,16.517,16.655,350000.0
2008-01-30 17:17:00,16.626,16.626,16.494,16.534,300000.0
2008-01-30 17:18:00,16.604,16.644,16.507,16.612,300000.0
2008-01-30 17:19:00,16.546,16.659,16.507,16.548,400000.0
2008-01-30 17:20:00,16.597,16.647,16.523,16.623,450000.0
2008-01-30 17:21:00,16.556,16.653,16.539,16.626,400000.0
2008-01-30 17:22:00,16.59,16.692,16.567,16.619,550000.0
2008-01-30 17:23:00,16.552,16.685,16.552,16.585,400000.0
2008-01-30 17:24:00,16.576,16.629,16.549,16.568,400000.0
2008-01-30 17:25:00,16.615,16.615,16.516,16.563,350000.0
2008-01-30 17:26:00,16.648,16.649,16.569,16.649,350000.0
2008-01-30 17:27:00,16.596,16.622,16.491,16.581,450000.0
2008-01-30 17:28:00,16.533,16.639,16.531,16.533,350000.0
2008-01-30 17:29:00,16.596,16.632,16.504,16.617,500000.0
2008-01-30 17:30:00,16.608,16.612,16.479,16.612,500000.0
2008-01-30 17:31:00,16.52,16.627,16.52,16.606,400000.0
2008-01-30 17:32:00,16.516,16.658,16.516,16.544,550000.0
2008-01-30 17:33:00,16.548,16.603,16.506,16.59,350000.0
2008-01-30 17:34:00,16.554,16.642,16.495,16.641,450000.0
2008-01-30 17:35:00,16.52,16.645,16.52,16.645,300000.0
2008-01-30 17:36:00,16.568,16.619,16.528,16.528,400000.0
2008-01-30 17:37:00,16.605,16.633,16.525,16.611,400000.0
2008-01-30 17:38:00,16.624,16.65,16.514,16.556,500000.0
2008-01-30 17:39:00,16.532,16.601,16.532,16.57,550000.0
2008-01-30 17:40:00,16.629,16.638,16.53,16.53,350000.0
2008-01-30 17:41:00,16.635,16.672,16.54,16.599,550000.0
2008-01-30 17:42:00,16.583,16.657,16.557,16.583,350000.0
2008-01-30 17:43:00,16.663,16.668,16.552,16.631,400000.0
2008-01-30 17:44:00,16.668,16.692,16.566,16.598,250000.0
2008-01-30 17:45:00,16.692,16.692,16.614,16.614,400000.0
2008-01-30 17:46:00,16.676,16.676,16.534,16.611,750000.0
2008-01-30 17:47:00,16.701,16.701,16.557,16.608,500000.0
2008-01-30 17:48:00,16.719,16.721,16.61,16.667,550000.0
2008-01-30 17:49:00,16.662,16.703,16.566,16.698,400000.0
2008-01-30 17:50:00,16.668,16.673,16.549,16.59,600000.0
2008-01-30 17:51:00,16.683,16.683,16.559,16.59,500000.0
2008-01-30 17:52:00,16.586,16.646,16.586,16.646,100000.0
2008-01-30 17:53:00,16.66,16.66,16.538,16.625,400000.0
2008-01-30 17:54:00,16.644,16.692,16.553,16.606,450000.0
2008-01-30 17:55:00,16.612,16.686,16.576,16.686,300000.0
2008-01-30 17:56:00,16.635,16.67,16.522,16.67,350000.0
2008-01-30 17:57:00,16.543,16.654,16.54,16.641,250000.0
2008-01-30 17:58:00,16.587,16.708,16.587,16.68,350000.0
2008-01-30 17:59:00,16.664,16.688,16.615,16.616,400000.0
2008-01-30 18:00:00,16.567,16.706,16.546,16.612,450000.0
2008-01-30 18:01:00,16.567,16.7,16.567,16.7,350000.0
2008-01-30 18:02:00,16.63,16.708,16.613,16.659,250000.0
2008-01-30 18:03:00,16.659,16.697,16.542,16.697,550000.0
2008-01-30 18:04:00,16.705,16.705,16.586,16.681,450000.0
2008-01-30 18:05:00,16.625,16.629,16.566,16.617,250000.0
2008-01-30 18:06:00,16.666,16.707,16.593,16.656,500000.0
2008-01-30 18:07:00,16.668,16.668,16.539,16.56,450000.0
2008-01-30 18:08:00,16.662,16.683,16.556,16.556,350000.0
2008-01-30 18:09:00,16.589,16.655,16.589,16.606,350000.0
2008-01-30 18:10:00,16.616,16.684,16.571,16.598,300000.0
2008-01-30 18:11:00,16.625,16.723,16.587,16.708,450000.0
2008-01-30 18:12:00,16.645,16.698,16.613,16.622,400000.0
2008-01-30 18:13:00,16.583,16.71,16.583,16.614,550000.0
2008-01-30 18:14:00,16.697,16.697,16.603,16.656,250000.0
2008-01-30 18:15:00,16.573,16.68,16.539,16.633,500000.0
2008-01-30 18:16:00,16.623,16.699,16.585,16.596,350000.0
2008-01-30 18:17:00,16.604,16.69,16.568,16.684,250000.0
2008-01-30 18:18:00,16.587,16.678,16.572,16.656,500000.0
2008-01-30 18:19:00,16.647,16.69,16.559,16.589,400000.0
2008-01-30 18:20:00,16.661,16.707,16.574,16.665,450000.0
2008-01-30 18:21:00,16.69,16.697,16.569,16.569,250000.0
2008-01-30 18:22:00,16.547,16.688,16.532,16.584,500000.0
2008-01-30 18:23:00,16.57,16.676,16.553,16.623,300000.0
2008-01-30 18:24:00,16.636,16.699,16.627,16.699,200000.0
2008-01-30 18:25:00,16.655,16.703,16.558,16.703,150000.0
2008-01-30 18:26:00,16.717,16.717,16.575,16.676,450000.0
2008-01-30 18:27:00,16.709,16.709,16.626,16.695,300000.0
2008-01-30 18:28:00,16.582,16.71,16.562,16.701,550000.0
2008-01-30 18:29:00,16.636,16.683,16.534,16.648,550000.0
2008-01-30 18:30:00,16.629,16.687,16.59,16.687,400000.0
2008-01-30 18:31:00,16.662,16.681,16.53,16.681,250000.0
2008-01-30 18:32:00,16.646,16.646,16.634,16.634,100000.0
2008-01-30 18:33:00,16.676,16.717,16.567,16.584,350000.0
2008-01-30 18:34:00,16.694,16.722,16.632,16.648,350000.0
2008-01-30 18:35:00,16.651,16.688,16.629,16.688,450000.0
2008-01-30 18:36:00,16.572,16.678,16.549,16.568,300000.0
2008-01-30 18:37:00,16.63,16.683,16.567,16.643,600000.0
2008-01-30 18:38:00,16.663,16.676,16.567,16.6,500000.0
2008-01-30 18:39:00,16.675,16.675,16.568,16.66,400000.0
2008-01-30 18:40:00,16.625,16.646,16.512,16.548,500000.0
2008-01-30 18:41:00,16.62,16.64,16.609,16.609,150000.0
2008-01-30 18:42:00,16.63,16.656,16.557,16.633,300000.0
2008-01-30 18:43:00,16.623,16.693,16.598,16.625,350000.0
2008-01-30 18:44:00,16.573,16.586,16.508,16.586,300000.0
2008-01-30 18:45:00,16.629,16.699,16.58,16.58,250000.0
2008-01-30 18:46:00,16.573,16.672,16.525,16.545,350000.0
2008-01-30 18:47:00,16.598,16.703,16.526,16.611,350000.0
2008-01-30 18:48:00,16.655,16.658,16.544,16.619,350000.0
2008-01-30 18:49:00,16.54,16.659,16.54,16.659,400000.0
2008-01-30 18:50:00,16.633,16.676,16.595,16.599,350000.0
2008-01-30 18:51:00,16.638,16.687,16.578,16.687,400000.0
2008-01-30 18:52:00,16.63,16.676,16.555,16.634,300000.0
2008-01-30 18:53:00,16.628,16.676,16.56,16.676,400000.0
2008-01-30 18:54:00,16.61,16.667,16.549,16.627,400000.0
2008-01-30 18:55:00,16.679,16.679,16.583,16.651,300000.0
2008-01-30 18:56:00,16.64,16.64,16.535,16.625,450000.0
2008-01-30 18:57:00,16.657,16.683,16.562,16.683,300000.0
2008-01-30 18:58:00,16.567,16.671,16.559,16.663,400000.0
2008-01-30 18:59:00,16.623,16.648,16.526,16.589,250000.0
2008-01-30 19:00:00,16.649,16.701,16.569,16.701,350000.0
2008-01-30 19:01:00,16.598,16.683,16.573,16.683,400000.0
2008-01-30 19:02:00,16.696,16.701,16.654,16.684,250000.0
2008-01-30 19:03:00,16.683,16.683,16.536,16.597,400000.0
2008-01-30 19:04:00,16.59,16.683,16.589,16.589,500000.0
2008-01-30 19:05:00,16.644,16.66,16.592,16.592,250000.0
2008-01-30 19:06:00,16.606,16.744,16.579,16.623,550000.0
2008-01-30 19:07:00,16.626,16.663,16.535,16.652,400000.0
2008-01-30 19:08:00,16.685,16.696,16.685,16.696,150000.0
2008-01-30 19:09:00,16.707,16.716,16.625,16.625,350000.0
2008-01-30 19:10:00,16.575,16.695,16.575,16.63,450000.0
2008-01-30 19:11:00,16.655,16.722,16.61,16.685,500000.0
2008-01-30 19:12:00,16.687,16.687,16.583,16.638,450000.0
2008-01-30 19:13:00,16.58,16.71,16.568,16.645,450000.0
2008-01-30 19:14:00,16.664,16.668,16.542,16.614,300000.0
2008-01-30 19:15:00,16.651,16.676,16.527,16.676,250000.0
2008-01-30 19:16:00,16.538,16.628,16.538,16.571,150000.0
2008-01-30 19:17:00,16.675,16.682,16.533,16.635,450000.0
2008-01-30 19:18:00,16.622,16.67,16.537,16.537,300000.0
2008-01-30 19:19:00,16.59,16.601,16.537,16.601,400000.0
2008-01-30 19:20:00,16.603,16.639,16.532,16.559,250000.0
2008-01-30 19:21:00,16.54,16.627,16.54,16.572,400000.0
2008-01-30 19:22:00,16.674,16.674,16.579,16.613,300000.0
2008-01-30 19:23:00,16.576,16.662,16.518,16.662,300000.0
2008-01-30 19:24:00,16.625,16.649,16.532,16.573,400000.0
2008-01-30 19:25:00,16.634,16.673,16.537,16.666,250000.0
2008-01-30 19:26:00,16.635,16.65,16.586,16.586,400000.0
2008-01-30 19:27:00,16.663,16.663,16.53,16.53,100000.0
2008-01-30 19:28:00,16.686,16.715,16.572,16.672,500000.0
2008-01-30 19:29:00,16.539,16.654,16.52,16.52,350000.0
2008-01-30 19:30:00,16.675,16.688,16.543,16.642,400000.0
2008-01-30 19:31:00,16.625,16.673,16.591,16.62,250000.0
2008-01-30 19:32:00,16.598,16.665,16.53,16.623,400000.0
2008-01-30 19:33:00,16.601,16.601,16.514,16.514,200000.0
2008-01-30 19:34:00,16.632,16.642,16.518,16.641,350000.0
2008-01-30 19:35:00,16.517,16.539,16.517,16.531,300000.0
2008-01-30 19:36:00,16.569,16.663,16.546,16.566,550000.0
2008-01-30 19:37:00,16.64,16.64,16.523,16.523,350000.0
2008-01-30 19:38:00,16.525,16.665,16.504,16.616,400000.0
2008-01-30 19:39:00,16.602,16.602,16.476,16.546,350000.0
2008-01-30 19:40:00,16.527,16.623,16.516,16.52,400000.0
2008-01-30 19:41:00,16.646,16.646,16.57,16.633,400000.0
2008-01-30 19:42:00,16.63,16.63,16.51,16.59,450000.0
2008-01-30 19:43:00,16.512,16.638,16.512,16.603,350000.0
2008-01-30 19:44:00,16.633,16.633,16.49,16.536,400000.0
2008-01-30 19:45:00,16.59,16.605,16.534,16.603,300000.0
2008-01-30 19:46:00,16.549,16.625,16.483,16.554,300000.0
2008-01-30 19:47:00,16.613,16.672,16.529,16.545,450000.0
2008-01-30 19:48:00,16.595,16.635,16.532,16.635,550000.0
2008-01-30 19:49:00,16.646,16.647,16.522,16.626,350000.0
2008-01-30 19:50:00,16.58,16.687,16.543,16.608,300000.0
2008-01-30 19:51:00,16.503,16.503,16.503,16.503,50000.0
2008-01-30 19:52:00,16.495,16.497,16.495,16.497,100000.0
2008-01-30 19:53:00,16.58,16.641,16.489,16.587,300000.0
2008-01-30 19:54:00,16.594,16.594,16.458,16.525,400000.0
2008-01-30 19:55:00,16.515,16.627,16.515,16.627,400000.0
2008-01-30 19:56:00,16.529,16.619,16.529,16.594,250000.0
2008-01-30 19:57:00,16.513,16.632,16.513,16.632,150000.0
2008-01-30 19:58:00,16.521,16.595,16.521,16.548,400000.0
2008-01-30 19:59:00,16.617,16.617,16.501,16.597,350000.0
2008-01-30 20:00:00,16.51,16.611,16.491,16.491,350000.0
2008-01-30 20:01:00,16.601,16.601,16.593,16.593,150000.0
2008-01-30 20:04:00,16.624,16.625,16.48,16.559,450000.0
2008-01-30 20:05:00,16.569,16.609,16.521,16.601,400000.0
2008-01-30 20:06:00,16.648,16.648,16.503,16.56,450000.0
2008-01-30 20:07:00,16.661,16.695,16.574,16.621,500000.0
2008-01-30 20:08:00,16.613,16.62,16.554,16.554,250000.0
2008-01-30 20:09:00,16.555,16.639,16.491,16.587,750000.0
2008-01-30 20:10:00,16.684,16.701,16.611,16.611,350000.0
2008-01-30 20:11:00,16.67,16.67,16.516,16.637,450000.0
2008-01-30 20:12:00,16.623,16.644,16.517,16.618,500000.0
2008-01-30 20:13:00,16.638,16.64,16.638,16.64,100000.0
2008-01-30 20:14:00,16.653,16.686,16.604,16.631,350000.0
2008-01-30 20:15:00,16.615,16.644,16.531,16.617,300000.0
2008-01-30 20:16:00,16.576,16.69,16.576,16.679,250000.0
2008-01-30 20:17:00,16.61,16.71,16.529,16.552,650000.0
2008-01-30 20:18:00,16.663,16.663,16.533,16.533,300000.0
2008-01-30 20:20:00,16.597,16.674,16.502,16.674,550000.0
2008-01-30 20:21:00,16.555,16.669,16.538,16.669,300000.0
2008-01-30 20:22:00,16.638,16.662,16.56,16.662,350000.0
2008-01-30 20:23:00,16.654,16.708,16.579,16.682,450000.0
2008-01-30 20:24:00,16.587,16.696,16.58,16.658,800000.0
2008-01-30 20:25:00,16.644,16.667,16.547,16.667,400000.0
2008-01-30 20:26:00,16.578,16.683,16.522,16.683,250000.0
2008-01-30 20:27:00,16.619,16.71,16.557,16.633,350000.0
2008-01-30 20:29:00,16.607,16.728,16.597,16.696,550000.0
2008-01-30 20:30:00,16.634,16.713,16.609,16.626,400000.0
2008-01-30 20:31:00,16.608,16.682,16.608,16.62,200000.0
2008-01-30 20:32:00,16.583,16.686,16.583,16.609,200000.0
2008-01-30 20:33:00,16.608,16.608,16.608,16.608,50000.0
2008-01-30 20:37:00,16.567,16.704,16.567,16.587,150000.0
2008-01-30 20:38:00,16.705,16.705,16.598,16.598,100000.0
2008-01-30 20:39:00,16.629,16.656,16.609,16.609,150000.0
2008-01-30 20:40:00,16.57,16.663,16.57,16.663,350000.0
2008-01-30 20:44:00,16.651,16.699,16.606,16.676,350000.0
2008-01-30 20:46:00,16.622,16.685,16.575,16.575,500000.0
2008-01-30 20:47:00,16.632,16.632,16.549,16.549,450000.0
2008-01-30 20:48:00,16.668,16.698,16.584,16.605,500000.0
2008-01-30 20:49:00,16.609,16.681,16.586,16.646,350000.0
2008-01-30 20:50:00,16.666,16.666,16.567,16.602,250000.0
2008-01-30 20:51:00,16.66,16.66,16.519,16.526,500000.0
2008-01-30 20:53:00,16.546,16.71,16.546,16.582,600000.0
2008-01-30 20:54:00,16.57,16.654,16.537,16.64,400000.0
2008-01-30 20:55:00,16.515,16.632,16.515,16.608,150000.0
2008-01-30 20:56:00,16.588,16.589,16.548,16.548,200000.0
2008-01-30 20:57:00,16.579,16.579,16.565,16.565,100000.0
2008-01-30 20:58:00,16.646,16.651,16.554,16.598,700000.0
2008-01-30 20:59:00,16.61,16.673,16.583,16.583,600000.0
2008-01-30 21:00:00,16.647,16.647,16.54,16.585,350000.0
2008-01-30 21:01:00,16.647,16.681,16.559,16.564,400000.0
2008-01-30 21:02:00,16.656,16.656,16.57,16.57,100000.0
2008-01-30 21:03:00,16.65,16.656,16.62,16.636,400000.0
2008-01-30 21:05:00,16.657,16.657,16.617,16.623,150000.0
2008-01-30 21:06:00,16.578,16.58,16.552,16.58,150000.0
2008-01-30 21:07:00,16.576,16.576,16.549,16.549,100000.0
2008-01-30 21:08:00,16.592,16.659,16.555,16.632,500000.0
2008-01-30 21:09:00,16.642,16.671,16.594,16.594,250000.0
2008-01-30 21:10:00,16.613,16.655,16.527,16.622,400000.0
2008-01-30 21:11:00,16.651,16.651,16.526,16.623,200000.0
2008-01-30 21:12:00,16.673,16.713,16.588,16.644,500000.0
2008-01-30 21:13:00,16.718,16.737,16.609,16.68,650000.0
2008-01-30 21:14:00,16.697,16.726,16.65,16.67,300000.0
2008-01-30 21:15:00,16.567,16.725,16.567,16.72,300000.0
2008-01-30 21:16:00,16.735,16.772,16.735,16.772,100000.0
2008-01-30 21:17:00,16.692,16.794,16.692,16.74,300000.0
2008-01-30 21:18:00,16.723,16.765,16.645,16.675,350000.0
2008-01-30 21:19:00,16.595,16.722,16.563,16.704,300000.0
2008-01-30 21:20:00,16.715,16.781,16.694,16.744,250000.0
2008-01-30 21:21:00,16.736,16.736,16.711,16.711,100000.0
2008-01-30 21:22:00,16.771,16.82,16.734,16.736,500000.0
2008-01-30 21:23:00,16.828,16.828,16.766,16.766,150000.0
2008-01-30 21:24:00,16.821,16.859,16.713,16.713,400000.0
2008-01-30 21:25:00,16.681,16.795,16.657,16.765,400000.0
2008-01-30 21:26:00,16.809,16.822,16.775,16.775,400000.0
2008-01-30 21:27:00,16.823,16.839,16.738,16.738,300000.0
2008-01-30 21:28:00,16.744,16.824,16.744,16.817,350000.0
2008-01-30 21:29:00,16.805,16.843,16.752,16.807,350000.0
2008-01-30 21:30:00,16.753,16.783,16.673,16.673,400000.0
2008-01-30 21:31:00,16.781,16.817,16.686,16.817,500000.0
2008-01-30 21:32:00,16.753,16.8,16.666,16.709,550000.0
2008-01-30 21:33:00,16.828,16.828,16.702,16.702,200000.0
2008-01-30 21:34:00,16.832,16.837,16.73,16.746,400000.0
2008-01-30 21:35:00,16.778,16.809,16.701,16.701,450000.0
2008-01-30 21:36:00,16.789,16.789,16.63,16.679,550000.0
2008-01-30 21:37:00,16.784,16.803,16.657,16.795,400000.0
2008-01-30 21:38:00,16.741,16.768,16.705,16.708,200000.0
2008-01-30 21:39:00,16.744,16.791,16.69,16.791,400000.0
2008-01-30 21:40:00,16.739,16.763,16.661,16.739,550000.0
2008-01-30 21:41:00,16.673,16.775,16.598,16.775,600000.0
2008-01-30 21:42:00,16.751,16.794,16.685,16.731,350000.0
2008-01-30 21:43:00,16.702,16.797,16.702,16.787,350000.0
2008-01-30 21:44:00,16.832,16.835,16.697,16.697,350000.0
2008-01-30 21:45:00,16.727,16.805,16.727,16.805,100000.0
2008-01-30 21:46:00,16.713,16.748,16.713,16.729,400000.0
2008-01-30 21:47:00,16.732,16.866,16.73,16.834,400000.0
2008-01-30 21:48:00,16.739,16.788,16.739,16.788,150000.0
2008-01-30 21:49:00,16.854,16.854,16.728,16.754,250000.0
2008-01-30 21:50:00,16.819,16.819,16.68,16.819,150000.0
2008-01-30 21:51:00,16.834,16.834,16.782,16.825,150000.0
2008-01-30 21:52:00,16.738,16.817,16.738,16.817,150000.0
2008-01-30 21:53:00,16.81,16.846,16.714,16.818,350000.0
2008-01-30 21:54:00,16.781,16.788,16.781,16.788,100000.0
2008-01-30 21:55:00,16.883,16.887,16.768,16.768,450000.0
2008-01-30 21:56:00,16.788,16.871,16.733,16.871,350000.0
2008-01-30 21:57:00,16.851,16.889,16.81,16.862,400000.0
2008-01-30 21:58:00,16.811,16.863,16.719,16.852,350000.0
2008-01-30 21:59:00,16.821,16.821,16.816,16.816,100000.0
2008-01-30 22:00:00,16.774,16.774,16.774,16.774,50000.0
2008-01-30 22:01:00,16.82,16.827,16.82,16.827,100000.0
2008-01-30 22:02:00,16.817,16.857,16.745,16.839,450000.0
2008-01-30 22:03:00,16.71,16.819,16.71,16.747,200000.0
2008-01-30 22:04:00,16.868,16.868,16.747,16.823,250000.0
2008-01-30 22:05:00,16.879,16.881,16.789,16.826,350000.0
2008-01-30 22:06:00,16.781,16.806,16.689,16.713,350000.0
2008-01-30 22:07:00,16.75,16.867,16.75,16.867,150000.0
2008-01-30 22:08:00,16.829,16.829,16.727,16.727,250000.0
2008-01-30 22:09:00,16.827,16.827,16.764,16.812,150000.0
2008-01-30 22:10:00,16.753,16.836,16.675,16.836,300000.0
2008-01-30 22:11:00,16.759,16.82,16.732,16.74,350000.0
2008-01-30 22:12:00,16.772,16.863,16.748,16.837,400000.0
2008-01-30 22:13:00,16.818,16.84,16.722,16.807,400000.0
2008-01-30 22:14:00,16.768,16.867,16.768,16.865,550000.0
2008-01-30 22:15:00,16.782,16.784,16.753,16.778,300000.0
2008-01-30 22:16:00,16.727,16.816,16.701,16.816,250000.0
2008-01-30 22:17:00,16.72,16.834,16.72,16.834,150000.0
2008-01-30 22:18:00,16.758,16.766,16.758,16.766,100000.0
2008-01-30 22:19:00,16.805,16.805,16.791,16.791,150000.0
2008-01-30 22:20:00,16.794,16.84,16.727,16.756,400000.0
2008-01-30 22:21:00,16.745,16.808,16.733,16.733,350000.0
2008-01-30 22:22:00,16.803,16.815,16.803,16.815,100000.0
2008-01-30 22:23:00,16.799,16.837,16.756,16.81,350000.0
2008-01-30 22:24:00,16.767,16.803,16.715,16.715,300000.0
2008-01-30 22:25:00,16.808,16.808,16.724,16.808,150000.0
2008-01-30 22:26:00,16.684,16.771,16.683,16.771,400000.0
2008-01-30 22:27:00,16.791,16.791,16.721,16.751,250000.0
2008-01-30 22:28:00,16.747,16.796,16.642,16.796,300000.0
2008-01-30 22:29:00,16.672,16.8,16.659,16.715,400000.0
2008-01-30 22:30:00,16.738,16.787,16.658,16.677,550000.0
2008-01-30 22:32:00,16.772,16.814,16.679,16.768,550000.0
2008-01-30 22:33:00,16.714,16.714,16.714,16.714,50000.0
2008-01-30 22:34:00,16.79,16.79,16.695,16.719,200000.0
2008-01-30 22:35:00,16.767,16.767,16.688,16.758,350000.0
2008-01-30 22:36:00,16.762,16.762,16.695,16.695,150000.0
2008-01-30 22:37:00,16.725,16.827,16.683,16.683,450000.0
2008-01-30 22:38:00,16.75,16.814,16.671,16.729,400000.0
2008-01-30 22:39:00,16.738,16.758,16.672,16.758,250000.0
2008-01-30 22:40:00,16.736,16.792,16.658,16.792,300000.0
2008-01-30 22:41:00,16.717,16.81,16.709,16.773,350000.0
2008-01-30 22:42:00,16.801,16.801,16.67,16.787,150000.0
2008-01-30 22:44:00,16.694,16.806,16.694,16.739,250000.0
2008-01-30 22:45:00,16.746,16.746,16.631,16.735,300000.0
2008-01-30 22:46:00,16.751,16.751,16.659,16.659,350000.0
2008-01-30 22:47:00,16.687,16.774,16.66,16.668,400000.0
2008-01-30 22:48:00,16.746,16.815,16.695,16.796,500000.0
2008-01-30 22:49:00,16.705,16.789,16.686,16.717,400000.0
2008-01-30 22:50:00,16.749,16.816,16.696,16.743,500000.0
2008-01-30 22:51:00,16.788,16.789,16.686,16.706,800000.0
2008-01-30 22:52:00,16.695,16.8,16.695,16.709,250000.0
2008-01-30 22:53:00,16.682,16.77,16.682,16.77,200000.0
2008-01-30 22:54:00,16.746,16.746,16.657,16.662,350000.0
2008-01-30 22:55:00,16.756,16.756,16.676,16.715,250000.0
2008-01-30 22:56:00,16.771,16.771,16.771,16.771,50000.0
2008-01-30 22:57:00,16.71,16.741,16.699,16.734,200000.0
2008-01-30 22:58:00,16.666,16.75,16.663,16.663,200000.0
2008-01-30 22:59:00,16.766,16.766,16.658,16.658,350000.0
2008-01-30 23:00:00,16.794,16.794,16.66,16.771,400000.0
2008-01-30 23:01:00,16.755,16.77,16.669,16.669,250000.0
2008-01-30 23:02:00,16.705,16.754,16.68,16.68,200000.0
2008-01-30 23:03:00,16.681,16.792,16.681,16.714,200000.0
2008-01-30 23:05:00,16.737,16.795,16.697,16.765,350000.0
2008-01-30 23:07:00,16.776,16.8,16.689,16.689,350000.0
2008-01-30 23:08:00,16.71,16.773,16.71,16.773,100000.0
2008-01-30 23:09:00,16.726,16.779,16.679,16.779,350000.0
2008-01-30 23:10:00,16.679,16.779,16.679,16.679,350000.0
2008-01-30 23:12:00,16.689,16.761,16.689,16.761,100000.0
2008-01-30 23:13:00,16.778,16.778,16.684,16.756,300000.0
2008-01-30 23:17:00,16.738,16.777,16.679,16.777,400000.0
2008-01-30 23:18:00,16.737,16.737,16.639,16.639,150000.0
2008-01-30 23:19:00,16.752,16.774,16.658,16.758,450000.0
2008-01-30 23:20:00,16.695,16.742,16.622,16.69,350000.0
2008-01-30 23:23:00,16.78,16.78,16.753,16.753,100000.0
2008-01-30 23:24:00,16.724,16.756,16.693,16.756,150000.0
2008-01-30 23:26:00,16.746,16.782,16.64,16.707,550000.0
2008-01-30 23:27:00,16.722,16.766,16.722,16.766,100000.0
2008-01-30 23:30:00,16.73,16.779,16.686,16.756,350000.0
2008-01-30 23:32:00,16.736,16.791,16.653,16.751,500000.0
2008-01-30 23:33:00,16.734,16.734,16.734,16.734,50000.0
2008-01-30 23:34:00,16.724,16.751,16.724,16.751,100000.0
2008-01-30 23:36:00,16.766,16.768,16.684,16.75,250000.0
2008-01-30 23:37:00,16.749,16.787,16.651,16.774,650000.0
2008-01-30 23:38:00,16.78,16.78,16.698,16.698,150000.0
2008-01-30 23:40:00,16.702,16.788,16.636,16.772,300000.0
2008-01-30 23:42:00,16.748,16.777,16.748,16.777,100000.0
2008-01-30 23:44:00,16.677,16.677,16.677,16.677,50000.0
2008-01-30 23:45:00,16.741,16.768,16.704,16.704,400000.0
2008-01-30 23:46:00,16.749,16.762,16.685,16.685,300000.0
2008-01-30 23:47:00,16.721,16.734,16.721,16.734,100000.0
2008-01-30 23:50:00,16.749,16.772,16.736,16.772,250000.0
2008-01-30 23:54:00,16.733,16.807,16.719,16.772,400000.0
2008-01-30 23:55:00,16.723,16.743,16.706,16.713,200000.0
2008-01-30 23:57:00,16.719,16.806,16.709,16.756,300000.0
2008-01-30 23:58:00,16.767,16.824,16.672,16.672,200000.0
2008-01-30 23:59:00,16.752,16.792,16.702,16.726,450000.0
2008-01-31 00:00:00,16.64,16.779,16.64,16.779,100000.0
2008-01-31 00:03:00,16.741,16.789,16.696,16.766,350000.0
2008-01-31 00:09:00,16.811,16.814,16.719,16.781,700000.0
2008-01-31 00:10:00,16.762,16.762,16.762,16.762,50000.0
2008-01-31 00:11:00,16.713,16.756,16.713,16.756,100000.0
2008-01-31 00:12:00,16.764,16.802,16.729,16.729,300000.0
2008-01-31 00:13:00,16.733,16.801,16.712,16.717,300000.0
2008-01-31 00:14:00,16.747,16.791,16.711,16.711,400000.0
2008-01-31 00:15:00,16.734,16.734,16.734,16.734,50000.0
2008-01-31 00:20:00,16.71,16.759,16.666,16.736,350000.0
2008-01-31 00:30:00,16.71,16.759,16.666,16.736,350000.0
2008-01-31 00:32:00,16.73,16.73,16.554,16.596,450000.0
2008-01-31 00:34:00,16.679,16.787,16.679,16.771,200000.0
2008-01-31 00:35:00,16.725,16.754,16.677,16.736,350000.0
2008-01-31 00:36:00,16.704,16.765,16.695,16.695,150000.0
2008-01-31 00:39:00,16.798,16.798,16.663,16.795,250000.0
2008-01-31 00:40:00,16.763,16.763,16.724,16.724,100000.0
2008-01-31 00:44:00,16.687,16.799,16.66,16.686,200000.0
2008-01-31 00:50:00,16.718,16.774,16.611,16.774,350000.0
2008-01-31 00:54:00,16.727,16.769,16.7,16.704,200000.0
2008-01-31 00:59:00,16.688,16.787,16.688,16.755,600000.0
2008-01-31 01:00:00,16.71,16.71,16.649,16.667,400000.0
2008-01-31 01:01:00,16.647,16.726,16.647,16.726,200000.0
2008-01-31 01:04:00,16.69,16.728,16.69,16.725,150000.0
2008-01-31 01:05:00,16.713,16.716,16.678,16.678,150000.0
2008-01-31 01:06:00,16.722,16.756,16.669,16.746,450000.0
2008-01-31 01:07:00,16.715,16.715,16.611,16.621,400000.0
2008-01-31 01:08:00,16.662,16.709,16.648,16.689,500000.0
2008-01-31 01:09:00,16.736,16.756,16.671,16.671,450000.0
2008-01-31 01:10:00,16.641,16.704,16.641,16.681,250000.0
2008-01-31 01:11:00,16.671,16.741,16.639,16.664,500000.0
2008-01-31 01:13:00,16.644,16.722,16.614,16.719,350000.0
2008-01-31 01:14:00,16.73,16.74,16.604,16.74,350000.0
2008-01-31 01:15:00,16.743,16.743,16.632,16.683,300000.0
2008-01-31 01:16:00,16.59,16.708,16.59,16.704,400000.0
2008-01-31 01:17:00,16.721,16.747,16.644,16.719,350000.0
2008-01-31 01:19:00,16.702,16.755,16.676,16.676,300000.0
2008-01-31 01:20:00,16.706,16.746,16.599,16.746,250000.0
2008-01-31 01:22:00,16.678,16.732,16.59,16.724,450000.0
2008-01-31 01:23:00,16.709,16.742,16.709,16.742,100000.0
2008-01-31 01:24:00,16.741,16.753,16.646,16.753,500000.0
2008-01-31 01:25:00,16.705,16.71,16.624,16.695,300000.0
2008-01-31 01:26:00,16.665,16.747,16.605,16.727,400000.0
2008-01-31 01:27:00,16.669,16.706,16.656,16.656,400000.0
2008-01-31 01:28:00,16.676,16.732,16.657,16.657,350000.0
2008-01-31 01:30:00,16.587,16.702,16.587,16.702,400000.0
2008-01-31 01:32:00,16.567,16.712,16.567,16.712,100000.0
2008-01-31 01:33:00,16.65,16.652,16.567,16.648,250000.0
2008-01-31 01:34:00,16.655,16.689,16.576,16.689,550000.0
2008-01-31 01:35:00,16.653,16.709,16.614,16.614,400000.0
2008-01-31 01:36:00,16.671,16.686,16.568,16.568,500000.0
2008-01-31 01:37:00,16.644,16.719,16.614,16.628,450000.0
2008-01-31 01:38:00,16.682,16.682,16.644,16.644,250000.0
2008-01-31 01:40:00,16.551,16.551,16.551,16.551,50000.0
2008-01-31 01:41:00,16.677,16.695,16.621,16.695,200000.0
2008-01-31 01:42:00,16.63,16.698,16.571,16.698,450000.0
2008-01-31 01:48:00,16.631,16.719,16.58,16.719,150000.0
2008-01-31 01:49:00,16.622,16.622,16.602,16.602,100000.0
2008-01-31 01:50:00,16.584,16.704,16.584,16.666,700000.0
2008-01-31 01:51:00,16.66,16.66,16.66,16.66,50000.0
2008-01-31 01:52:00,16.615,16.747,16.615,16.664,300000.0
2008-01-31 01:54:00,16.711,16.711,16.599,16.661,400000.0
2008-01-31 01:55:00,16.653,16.662,16.625,16.625,200000.0
2008-01-31 01:57:00,16.651,16.651,16.516,16.65,400000.0
2008-01-31 01:58:00,16.635,16.684,16.606,16.681,300000.0
2008-01-31 01:59:00,16.676,16.685,16.648,16.654,350000.0
2008-01-31 02:00:00,16.651,16.699,16.606,16.676,350000.0
2008-01-31 02:01:00,16.691,16.724,16.585,16.701,250000.0
2008-01-31 02:02:00,16.618,16.688,16.57,16.676,350000.0
2008-01-31 02:03:00,16.613,16.712,16.613,16.712,100000.0
2008-01-31 02:04:00,16.652,16.724,16.609,16.694,450000.0
2008-01-31 02:05:00,16.624,16.624,16.624,16.624,50000.0
2008-01-31 02:08:00,16.701,16.734,16.616,16.734,300000.0
2008-01-31 02:09:00,16.689,16.733,16.629,16.676,550000.0
2008-01-31 02:10:00,16.678,16.727,16.638,16.683,350000.0
2008-01-31 02:11:00,16.614,16.731,16.614,16.731,100000.0
2008-01-31 02:12:00,16.673,16.673,16.61,16.61,100000.0
2008-01-31 02:13:00,16.731,16.748,16.625,16.695,400000.0
2008-01-31 02:14:00,16.731,16.731,16.685,16.685,100000.0
2008-01-31 02:15:00,16.642,16.716,16.642,16.651,400000.0
2008-01-31 02:16:00,16.683,16.683,16.623,16.623,100000.0
2008-01-31 02:17:00,16.713,16.718,16.577,16.714,400000.0
2008-01-31 02:18:00,16.646,16.699,16.562,16.562,300000.0
2008-01-31 02:20:00,16.602,16.694,16.536,16.694,500000.0
2008-01-31 02:21:00,16.623,16.684,16.623,16.684,100000.0
2008-01-31 02:22:00,16.634,16.64,16.634,16.64,100000.0
2008-01-31 02:24:00,16.669,16.738,16.649,16.649,400000.0
2008-01-31 02:25:00,16.643,16.716,16.581,16.669,400000.0
2008-01-31 02:27:00,16.661,16.661,16.655,16.655,100000.0
2008-01-31 02:29:00,16.585,16.712,16.585,16.602,350000.0
2008-01-31 02:30:00,16.717,16.717,16.589,16.715,150000.0
2008-01-31 02:32:00,16.659,16.742,16.609,16.707,600000.0
2008-01-31 02:33:00,16.729,16.765,16.664,16.765,250000.0
2008-01-31 02:34:00,16.735,16.756,16.643,16.643,350000.0
2008-01-31 02:35:00,16.734,16.758,16.673,16.725,200000.0
2008-01-31 02:37:00,16.612,16.722,16.612,16.651,250000.0
2008-01-31 02:39:00,16.656,16.697,16.656,16.697,100000.0
2008-01-31 02:41:00,16.683,16.684,16.683,16.684,100000.0
2008-01-31 02:47:00,16.639,16.639,16.639,16.639,50000.0
2008-01-31 02:48:00,16.689,16.689,16.689,16.689,50000.0
2008-01-31 02:49:00,16.664,16.734,16.664,16.691,200000.0
2008-01-31 02:50:00,16.622,16.622,16.612,16.612,100000.0
2008-01-31 02:52:00,16.684,16.684,16.673,16.673,100000.0
2008-01-31 02:53:00,16.679,16.69,16.679,16.687,150000.0
2008-01-31 02:54:00,16.683,16.683,16.683,16.683,50000.0
2008-01-31 02:56:00,16.682,16.682,16.682,16.682,50000.0
2008-01-31 02:57:00,16.71,16.71,16.701,16.701,100000.0
2008-01-31 02:58:00,16.712,16.746,16.611,16.636,200000.0
2008-01-31 02:59:00,16.674,16.701,16.674,16.688,150000.0
2008-01-31 03:00:00,16.679,16.679,16.625,16.625,200000.0
2008-01-31 03:01:00,16.684,16.684,16.652,16.652,100000.0
2008-01-31 03:02:00,16.711,16.757,16.692,16.706,350000.0
2008-01-31 03:03:00,16.689,16.689,16.689,16.689,50000.0
2008-01-31 03:04:00,16.738,16.738,16.641,16.654,300000.0
2008-01-31 03:06:00,16.752,16.752,16.702,16.702,150000.0
2008-01-31 03:07:00,16.645,16.723,16.645,16.692,500000.0
2008-01-31 03:08:00,16.677,16.75,16.669,16.75,200000.0
2008-01-31 03:09:00,16.684,16.754,16.673,16.711,200000.0
2008-01-31 03:10:00,16.657,16.728,16.657,16.71,200000.0
2008-01-31 03:11:00,16.733,16.733,16.727,16.727,100000.0
2008-01-31 03:12:00,16.626,16.76,16.626,16.72,200000.0
2008-01-31 03:13:00,16.644,16.683,16.644,16.683,100000.0
2008-01-31 03:14:00,16.693,16.693,16.693,16.693,50000.0
2008-01-31 03:16:00,16.701,16.749,16.656,16.726,350000.0
2008-01-31 03:17:00,16.731,16.756,16.624,16.733,250000.0
2008-01-31 03:18:00,16.673,16.743,16.625,16.731,350000.0
2008-01-31 03:20:00,16.639,16.744,16.639,16.721,400000.0
2008-01-31 03:21:00,16.637,16.637,16.632,16.632,150000.0
2008-01-31 03:30:00,16.611,16.745,16.611,16.668,500000.0
2008-01-31 03:31:00,16.674,16.674,16.643,16.643,100000.0
2008-01-31 03:32:00,16.651,16.761,16.604,16.604,350000.0
2008-01-31 03:33:00,16.704,16.751,16.704,16.751,100000.0
2008-01-31 03:34:00,16.699,16.751,16.641,16.694,350000.0
2008-01-31 03:35:00,16.725,16.796,16.682,16.735,400000.0
2008-01-31 03:36:00,16.775,16.797,16.746,16.793,250000.0
2008-01-31 03:37:00,16.656,16.767,16.656,16.767,300000.0
2008-01-31 03:38:00,16.763,16.763,16.681,16.749,150000.0
2008-01-31 03:39:00,16.764,16.807,16.733,16.807,150000.0
2008-01-31 03:40:00,16.773,16.773,16.686,16.764,150000.0
2008-01-31 03:41:00,16.721,16.796,16.721,16.796,100000.0
2008-01-31 03:42:00,16.668,16.807,16.668,16.807,200000.0
2008-01-31 03:43:00,16.775,16.775,16.725,16.767,150000.0
2008-01-31 03:44:00,16.711,16.833,16.691,16.814,400000.0
2008-01-31 03:47:00,16.657,16.703,16.657,16.703,250000.0
2008-01-31 03:48:00,16.725,16.809,16.713,16.77,350000.0
2008-01-31 03:49:00,16.661,16.804,16.661,16.804,400000.0
2008-01-31 03:50:00,16.761,16.794,16.651,16.777,400000.0
2008-01-31 03:52:00,16.714,16.714,16.646,16.7,200000.0
2008-01-31 03:53:00,16.706,16.757,16.706,16.757,100000.0
2008-01-31 03:54:00,16.732,16.79,16.732,16.79,100000.0
2008-01-31 03:55:00,16.686,16.799,16.686,16.792,350000.0
2008-01-31 03:56:00,16.762,16.787,16.642,16.68,400000.0
2008-01-31 03:57:00,16.669,16.701,16.669,16.701,100000.0
2008-01-31 03:58:00,16.653,16.748,16.653,16.743,150000.0
2008-01-31 03:59:00,16.723,16.787,16.612,16.615,550000.0
2008-01-31 04:00:00,16.714,16.765,16.696,16.696,150000.0
2008-01-31 04:04:00,16.727,16.82,16.714,16.793,350000.0
2008-01-31 04:05:00,16.694,16.694,16.694,16.694,50000.0
2008-01-31 04:06:00,16.699,16.762,16.659,16.731,350000.0
2008-01-31 04:07:00,16.655,16.752,16.649,16.718,300000.0
2008-01-31 04:08:00,16.67,16.754,16.67,16.675,300000.0
2008-01-31 04:09:00,16.67,16.751,16.62,16.751,350000.0
2008-01-31 04:10:00,16.673,16.763,16.667,16.719,300000.0
2008-01-31 04:11:00,16.716,16.716,16.716,16.716,50000.0
2008-01-31 04:12:00,16.721,16.736,16.699,16.736,200000.0
2008-01-31 04:14:00,16.694,16.721,16.694,16.721,100000.0
2008-01-31 04:20:00,16.731,16.771,16.627,16.703,550000.0
2008-01-31 04:23:00,16.738,16.81,16.669,16.705,850000.0
2008-01-31 04:24:00,16.733,16.748,16.628,16.748,350000.0
2008-01-31 04:25:00,16.649,16.787,16.649,16.662,450000.0
2008-01-31 04:27:00,16.782,16.782,16.669,16.669,250000.0
2008-01-31 04:28:00,16.679,16.798,16.679,16.778,250000.0
2008-01-31 04:29:00,16.718,16.785,16.718,16.743,150000.0
2008-01-31 04:30:00,16.776,16.776,16.661,16.768,200000.0
2008-01-31 04:33:00,16.718,16.754,16.66,16.748,350000.0
2008-01-31 04:34:00,16.746,16.779,16.64,16.756,250000.0
2008-01-31 04:36:00,16.658,16.748,16.63,16.697,200000.0
2008-01-31 04:37:00,16.676,16.738,16.676,16.716,250000.0
2008-01-31 04:40:00,16.721,16.769,16.676,16.746,350000.0
2008-01-31 04:42:00,16.676,16.736,16.669,16.669,200000.0
2008-01-31 04:43:00,16.761,16.763,16.699,16.699,300000.0
2008-01-31 04:44:00,16.719,16.746,16.691,16.746,200000.0
2008-01-31 04:45:00,16.696,16.746,16.673,16.746,250000.0
2008-01-31 04:47:00,16.694,16.721,16.651,16.721,150000.0
2008-01-31 04:48:00,16.683,16.723,16.683,16.701,150000.0
2008-01-31 04:49:00,16.689,16.766,16.689,16.72,400000.0
2008-01-31 04:50:00,16.63,16.737,16.625,16.649,300000.0
2008-01-31 04:51:00,16.69,16.762,16.678,16.762,550000.0
2008-01-31 04:52:00,16.723,16.735,16.678,16.724,400000.0
2008-01-31 04:53:00,16.67,16.756,16.652,16.68,550000.0
2008-01-31 04:54:00,16.757,16.757,16.675,16.682,250000.0
2008-01-31 04:57:00,16.762,16.777,16.677,16.733,550000.0
2008-01-31 04:58:00,16.676,16.754,16.676,16.684,400000.0
2008-01-31 04:59:00,16.701,16.756,16.669,16.709,350000.0
2008-01-31 05:00:00,16.675,16.75,16.645,16.665,500000.0
2008-01-31 05:01:00,16.601,16.737,16.601,16.713,400000.0
2008-01-31 05:02:00,16.755,16.755,16.679,16.679,200000.0
2008-01-31 05:03:00,16.688,16.734,16.663,16.734,200000.0
2008-01-31 05:04:00,16.66,16.663,16.66,16.663,100000.0
2008-01-31 05:05:00,16.716,16.747,16.673,16.673,350000.0
2008-01-31 05:06:00,16.72,16.729,16.604,16.68,400000.0
2008-01-31 05:07:00,16.636,16.706,16.59,16.693,500000.0
2008-01-31 05:08:00,16.707,16.751,16.62,16.726,500000.0
2008-01-31 05:09:00,16.686,16.754,16.686,16.708,400000.0
2008-01-31 05:10:00,16.698,16.753,16.698,16.699,350000.0
2008-01-31 05:11:00,16.686,16.711,16.619,16.667,350000.0
2008-01-31 05:12:00,16.712,16.712,16.684,16.684,100000.0
2008-01-31 05:13:00,16.717,16.717,16.668,16.675,150000.0
2008-01-31 05:14:00,16.691,16.72,16.63,16.713,400000.0
2008-01-31 05:15:00,16.697,16.739,16.587,16.738,550000.0
2008-01-31 05:16:00,16.691,16.703,16.596,16.703,250000.0
2008-01-31 05:17:00,16.728,16.728,16.579,16.679,300000.0
2008-01-31 05:18:00,16.688,16.688,16.688,16.688,50000.0
2008-01-31 05:19:00,16.726,16.726,16.587,16.696,300000.0
2008-01-31 05:20:00,16.695,16.739,16.592,16.687,450000.0
2008-01-31 05:21:00,16.64,16.728,16.589,16.601,550000.0
2008-01-31 05:23:00,16.692,16.73,16.604,16.626,350000.0
2008-01-31 05:25:00,16.687,16.78,16.66,16.754,500000.0
2008-01-31 05:27:00,16.668,16.73,16.651,16.694,400000.0
2008-01-31 05:28:00,16.623,16.75,16.623,16.689,550000.0
2008-01-31 05:30:00,16.647,16.701,16.647,16.701,100000.0
2008-01-31 05:31:00,16.688,16.692,16.573,16.573,150000.0
2008-01-31 05:32:00,16.692,16.694,16.572,16.694,400000.0
2008-01-31 05:33:00,16.688,16.713,16.688,16.713,100000.0
2008-01-31 05:35:00,16.71,16.759,16.666,16.736,350000.0
2008-01-31 05:38:00,16.603,16.741,16.594,16.741,500000.0
2008-01-31 05:39:00,16.756,16.756,16.602,16.667,400000.0
2008-01-31 05:40:00,16.742,16.764,16.663,16.673,450000.0
2008-01-31 05:41:00,16.714,16.73,16.66,16.728,300000.0
2008-01-31 05:43:00,16.71,16.737,16.652,16.729,300000.0
2008-01-31 05:44:00,16.641,16.746,16.629,16.643,550000.0
2008-01-31 05:45:00,16.75,16.761,16.658,16.718,250000.0
2008-01-31 05:46:00,16.743,16.764,16.662,16.741,350000.0
2008-01-31 05:47:00,16.743,16.777,16.674,16.674,350000.0
2008-01-31 05:50:00,16.654,16.741,16.624,16.741,300000.0
2008-01-31 05:52:00,16.704,16.739,16.704,16.736,200000.0
2008-01-31 05:53:00,16.622,16.747,16.593,16.747,200000.0
2008-01-31 05:54:00,16.763,16.787,16.656,16.674,300000.0
2008-01-31 05:56:00,16.658,16.697,16.643,16.643,300000.0
2008-01-31 05:57:00,16.669,16.695,16.601,16.613,400000.0
2008-01-31 05:59:00,16.704,16.809,16.697,16.773,350000.0
2008-01-31 06:00:00,16.723,16.729,16.63,16.666,500000.0
2008-01-31 06:01:00,16.693,16.774,16.67,16.774,400000.0
2008-01-31 06:02:00,16.737,16.737,16.632,16.687,250000.0
2008-01-31 06:03:00,16.695,16.772,16.657,16.687,500000.0
2008-01-31 06:04:00,16.654,16.728,16.633,16.674,350000.0
2008-01-31 06:05:00,16.66,16.789,16.66,16.704,300000.0
2008-01-31 06:07:00,16.68,16.761,16.68,16.761,100000.0
2008-01-31 06:08:00,16.774,16.783,16.693,16.718,300000.0
2008-01-31 06:09:00,16.684,16.762,16.627,16.679,550000.0
2008-01-31 06:10:00,16.744,16.744,16.634,16.634,150000.0
2008-01-31 06:11:00,16.696,16.749,16.696,16.738,150000.0
2008-01-31 06:14:00,16.766,16.766,16.649,16.761,600000.0
2008-01-31 06:15:00,16.657,16.774,16.649,16.774,300000.0
2008-01-31 06:16:00,16.744,16.751,16.637,16.677,300000.0
2008-01-31 06:18:00,16.732,16.732,16.719,16.719,100000.0
2008-01-31 06:20:00,16.679,16.814,16.664,16.664,400000.0
2008-01-31 06:21:00,16.758,16.773,16.636,16.692,350000.0
2008-01-31 06:22:00,16.759,16.759,16.603,16.676,350000.0
2008-01-31 06:23:00,16.645,16.716,16.624,16.69,300000.0
2008-01-31 06:24:00,16.766,16.766,16.741,16.741,150000.0
2008-01-31 06:25:00,16.751,16.751,16.593,16.622,400000.0
2008-01-31 06:26:00,16.724,16.753,16.722,16.753,150000.0
2008-01-31 06:27:00,16.758,16.758,16.617,16.706,500000.0
2008-01-31 06:28:00,16.718,16.718,16.718,16.718,50000.0
2008-01-31 06:29:00,16.699,16.731,16.673,16.678,400000.0
2008-01-31 06:30:00,16.677,16.763,16.652,16.681,500000.0
2008-01-31 06:31:00,16.737,16.769,16.612,16.677,400000.0
2008-01-31 06:33:00,16.697,16.728,16.607,16.633,250000.0
2008-01-31 06:34:00,16.757,16.757,16.679,16.733,250000.0
2008-01-31 06:35:00,16.602,16.722,16.602,16.722,350000.0
2008-01-31 06:36:00,16.738,16.738,16.584,16.685,300000.0
2008-01-31 06:37:00,16.75,16.799,16.646,16.766,350000.0
2008-01-31 06:38:00,16.732,16.732,16.582,16.727,600000.0
2008-01-31 06:39:00,16.644,16.734,16.603,16.604,600000.0
2008-01-31 06:40:00,16.606,16.706,16.606,16.617,400000.0
2008-01-31 06:41:00,16.673,16.731,16.613,16.731,500000.0
2008-01-31 06:42:00,16.731,16.731,16.639,16.665,350000.0
2008-01-31 06:43:00,16.704,16.728,16.588,16.678,400000.0
2008-01-31 06:46:00,16.599,16.717,16.599,16.717,300000.0
2008-01-31 06:47:00,16.643,16.685,16.573,16.645,300000.0
2008-01-31 06:50:00,16.612,16.701,16.579,16.579,450000.0
2008-01-31 06:52:00,16.574,16.717,16.555,16.717,450000.0
2008-01-31 06:53:00,16.688,16.731,16.683,16.683,350000.0
2008-01-31 06:54:00,16.725,16.736,16.594,16.736,350000.0
2008-01-31 06:55:00,16.607,16.715,16.607,16.715,100000.0
2008-01-31 06:56:00,16.688,16.728,16.659,16.715,250000.0
2008-01-31 06:57:00,16.691,16.699,16.643,16.643,350000.0
2008-01-31 06:58:00,16.693,16.732,16.683,16.732,300000.0
2008-01-31 06:59:00,16.617,16.727,16.616,16.674,400000.0
2008-01-31 07:00:00,16.606,16.719,16.603,16.642,500000.0
2008-01-31 07:07:00,16.705,16.705,16.606,16.699,350000.0
2008-01-31 07:08:00,16.646,16.695,16.596,16.686,400000.0
2008-01-31 07:09:00,16.611,16.72,16.611,16.72,100000.0
2008-01-31 07:10:00,16.635,16.693,16.573,16.573,200000.0
2008-01-31 07:11:00,16.701,16.701,16.568,16.607,350000.0
2008-01-31 07:12:00,16.688,16.709,16.588,16.709,400000.0
2008-01-31 07:13:00,16.719,16.719,16.599,16.631,300000.0
2008-01-31 07:14:00,16.582,16.686,16.582,16.635,400000.0
2008-01-31 07:16:00,16.674,16.674,16.651,16.665,200000.0
2008-01-31 07:17:00,16.701,16.724,16.571,16.662,550000.0
2008-01-31 07:18:00,16.73,16.73,16.609,16.609,400000.0
2008-01-31 07:19:00,16.68,16.742,16.62,16.742,200000.0
2008-01-31 07:20:00,16.618,16.761,16.618,16.761,100000.0
2008-01-31 07:21:00,16.72,16.72,16.663,16.663,150000.0
2008-01-31 07:22:00,16.652,16.731,16.652,16.679,200000.0
2008-01-31 07:23:00,16.703,16.703,16.658,16.66,250000.0
2008-01-31 07:24:00,16.64,16.696,16.612,16.686,400000.0
2008-01-31 07:25:00,16.615,16.68,16.598,16.64,300000.0
2008-01-31 07:26:00,16.68,16.738,16.68,16.738,150000.0
2008-01-31 07:27:00,16.717,16.717,16.643,16.661,300000.0
2008-01-31 07:28:00,16.679,16.743,16.627,16.647,350000.0
2008-01-31 07:29:00,16.716,16.726,16.617,16.697,550000.0
2008-01-31 07:30:00,16.667,16.751,16.613,16.643,550000.0
2008-01-31 07:31:00,16.742,16.742,16.661,16.696,300000.0
2008-01-31 07:32:00,16.753,16.78,16.628,16.628,350000.0
2008-01-31 07:33:00,16.635,16.723,16.625,16.671,250000.0
2008-01-31 07:34:00,16.665,16.729,16.648,16.692,350000.0
2008-01-31 07:35:00,16.73,16.789,16.679,16.778,550000.0
2008-01-31 07:36:00,16.734,16.764,16.662,16.764,250000.0
2008-01-31 07:37:00,16.628,16.743,16.628,16.728,400000.0
2008-01-31 07:39:00,16.73,16.762,16.626,16.73,400000.0
2008-01-31 07:40:00,16.689,16.742,16.65,16.742,350000.0
2008-01-31 07:41:00,16.755,16.755,16.665,16.719,200000.0
2008-01-31 07:42:00,16.672,16.751,16.626,16.748,500000.0
2008-01-31 07:43:00,16.689,16.785,16.669,16.669,350000.0
2008-01-31 07:44:00,16.743,16.758,16.68,16.758,400000.0
2008-01-31 07:45:00,16.691,16.718,16.672,16.686,250000.0
2008-01-31 07:46:00,16.707,16.751,16.629,16.629,550000.0
2008-01-31 07:47:00,16.684,16.807,16.652,16.652,350000.0
2008-01-31 07:48:00,16.672,16.77,16.631,16.73,500000.0
2008-01-31 07:49:00,16.73,16.764,16.684,16.732,300000.0
2008-01-31 07:50:00,16.801,16.822,16.716,16.754,450000.0
2008-01-31 07:51:00,16.721,16.736,16.659,16.736,550000.0
2008-01-31 07:53:00,16.619,16.746,16.619,16.746,500000.0
2008-01-31 07:54:00,16.722,16.736,16.622,16.659,400000.0
2008-01-31 07:55:00,16.756,16.756,16.623,16.723,350000.0
2008-01-31 07:56:00,16.657,16.746,16.637,16.746,450000.0
2008-01-31 07:57:00,16.639,16.68,16.623,16.654,250000.0
2008-01-31 07:58:00,16.757,16.767,16.672,16.725,500000.0
2008-01-31 07:59:00,16.712,16.769,16.661,16.694,450000.0
2008-01-31 08:00:00,16.638,16.771,16.638,16.732,500000.0
2008-01-31 08:01:00,16.63,16.773,16.627,16.694,500000.0
2008-01-31 08:02:00,16.611,16.758,16.611,16.748,400000.0
2008-01-31 08:03:00,16.718,16.762,16.648,16.651,350000.0
2008-01-31 08:04:00,16.721,16.763,16.633,16.633,400000.0
2008-01-31 08:05:00,16.643,16.761,16.638,16.736,450000.0
2008-01-31 08:06:00,16.666,16.743,16.623,16.743,350000.0
2008-01-31 08:07:00,16.79,16.79,16.663,16.766,350000.0
2008-01-31 08:08:00,16.72,16.81,16.705,16.764,500000.0
2008-01-31 08:09:00,16.673,16.75,16.618,16.75,550000.0
2008-01-31 08:10:00,16.71,16.793,16.7,16.723,350000.0
2008-01-31 08:11:00,16.71,16.805,16.69,16.769,400000.0
2008-01-31 08:12:00,16.663,16.755,16.622,16.755,550000.0
2008-01-31 08:13:00,16.693,16.768,16.688,16.688,400000.0
2008-01-31 08:14:00,16.739,16.758,16.625,16.758,400000.0
2008-01-31 08:15:00,16.724,16.757,16.649,16.757,350000.0
2008-01-31 08:16:00,16.742,16.793,16.662,16.738,350000.0
2008-01-31 08:17:00,16.796,16.796,16.675,16.726,400000.0
2008-01-31 08:19:00,16.772,16.797,16.659,16.674,400000.0
2008-01-31 08:20:00,16.673,16.773,16.623,16.773,400000.0
2008-01-31 08:21:00,16.798,16.798,16.685,16.721,400000.0
2008-01-31 08:22:00,16.74,16.784,16.667,16.667,550000.0
2008-01-31 08:23:00,16.648,16.778,16.648,16.678,400000.0
2008-01-31 08:24:00,16.699,16.782,16.658,16.782,400000.0
2008-01-31 08:25:00,16.791,16.81,16.704,16.81,400000.0
2008-01-31 08:26:00,16.743,16.778,16.658,16.778,400000.0
2008-01-31 08:27:00,16.782,16.825,16.707,16.707,400000.0
2008-01-31 08:28:00,16.705,16.853,16.695,16.754,550000.0
2008-01-31 08:29:00,16.652,16.787,16.652,16.668,400000.0
2008-01-31 08:30:00,16.718,16.846,16.718,16.825,500000.0
2008-01-31 08:31:00,16.65,16.797,16.65,16.659,400000.0
2008-01-31 08:32:00,16.737,16.83,16.705,16.817,400000.0
2008-01-31 08:33:00,16.757,16.789,16.681,16.781,300000.0
2008-01-31 08:34:00,16.687,16.791,16.682,16.777,400000.0
2008-01-31 08:35:00,16.789,16.809,16.681,16.781,550000.0
2008-01-31 08:36:00,16.827,16.827,16.688,16.755,350000.0
2008-01-31 08:37:00,16.718,16.851,16.687,16.777,400000.0
2008-01-31 08:38:00,16.793,16.793,16.694,16.76,500000.0
2008-01-31 08:39:00,16.699,16.765,16.664,16.759,350000.0
2008-01-31 08:40:00,16.794,16.797,16.669,16.771,350000.0
2008-01-31 08:42:00,16.767,16.813,16.679,16.761,300000.0
2008-01-31 08:43:00,16.81,16.81,16.755,16.789,350000.0
2008-01-31 08:45:00,16.775,16.831,16.721,16.74,550000.0
2008-01-31 08:46:00,16.71,16.811,16.694,16.811,350000.0
2008-01-31 08:47:00,16.783,16.802,16.703,16.703,350000.0
2008-01-31 08:48:00,16.814,16.816,16.705,16.705,500000.0
2008-01-31 08:49:00,16.792,16.792,16.686,16.755,550000.0
2008-01-31 08:50:00,16.706,16.793,16.676,16.676,550000.0
2008-01-31 08:51:00,16.738,16.811,16.73,16.779,400000.0
2008-01-31 08:52:00,16.782,16.782,16.621,16.673,250000.0
2008-01-31 08:53:00,16.711,16.806,16.694,16.777,400000.0
2008-01-31 08:54:00,16.7,16.783,16.686,16.686,350000.0
2008-01-31 08:55:00,16.722,16.776,16.65,16.683,450000.0
2008-01-31 08:56:00,16.753,16.789,16.657,16.789,350000.0
2008-01-31 08:57:00,16.733,16.809,16.695,16.809,300000.0
2008-01-31 08:58:00,16.718,16.777,16.655,16.708,500000.0
2008-01-31 08:59:00,16.794,16.794,16.659,16.717,350000.0
2008-01-31 09:00:00,16.729,16.761,16.711,16.711,450000.0
2008-01-31 09:01:00,16.778,16.785,16.705,16.774,1250000.0
2008-01-31 09:02:00,16.772,16.802,16.674,16.778,450000.0
2008-01-31 09:03:00,16.725,16.781,16.688,16.76,450000.0
2008-01-31 09:04:00,16.729,16.782,16.729,16.773,250000.0
2008-01-31 09:05:00,16.789,16.789,16.706,16.706,400000.0
2008-01-31 09:06:00,16.771,16.801,16.701,16.735,450000.0
2008-01-31 09:07:00,16.792,16.792,16.628,16.685,550000.0
2008-01-31 09:08:00,16.771,16.771,16.632,16.744,550000.0
2008-01-31 09:10:00,16.771,16.771,16.674,16.674,400000.0
2008-01-31 09:11:00,16.727,16.846,16.727,16.785,400000.0
2008-01-31 09:12:00,16.724,16.819,16.682,16.734,550000.0
2008-01-31 09:13:00,16.782,16.824,16.685,16.793,550000.0
2008-01-31 09:14:00,16.662,16.767,16.662,16.73,400000.0
2008-01-31 09:15:00,16.751,16.779,16.659,16.687,500000.0
2008-01-31 09:16:00,16.682,16.8,16.682,16.772,300000.0
2008-01-31 09:17:00,16.694,16.771,16.668,16.75,400000.0
2008-01-31 09:18:00,16.773,16.786,16.635,16.729,500000.0
2008-01-31 09:19:00,16.731,16.749,16.66,16.749,350000.0
2008-01-31 09:20:00,16.711,16.722,16.627,16.712,300000.0
2008-01-31 09:21:00,16.663,16.743,16.613,16.707,450000.0
2008-01-31 09:22:00,16.742,16.742,16.64,16.663,400000.0
2008-01-31 09:23:00,16.653,16.764,16.629,16.682,500000.0
2008-01-31 09:24:00,16.699,16.774,16.699,16.7,350000.0
2008-01-31 09:25:00,16.676,16.755,16.629,16.673,550000.0
2008-01-31 09:26:00,16.668,16.758,16.628,16.651,400000.0
2008-01-31 09:27:00,16.679,16.749,16.618,16.674,450000.0
2008-01-31 09:28:00,16.654,16.744,16.648,16.66,1550000.0
2008-01-31 09:29:00,16.684,16.743,16.607,16.704,450000.0
2008-01-31 09:30:00,16.683,16.759,16.633,16.673,450000.0
2008-01-31 09:31:00,16.728,16.781,16.662,16.758,350000.0
2008-01-31 09:32:00,16.738,16.765,16.653,16.745,350000.0
2008-01-31 09:33:00,16.749,16.774,16.691,16.761,350000.0
2008-01-31 09:34:00,16.658,16.703,16.595,16.694,450000.0
2008-01-31 09:35:00,16.678,16.815,16.667,16.763,550000.0
2008-01-31 09:36:00,16.776,16.776,16.693,16.755,400000.0
2008-01-31 09:37:00,16.73,16.771,16.631,16.696,500000.0
2008-01-31 09:39:00,16.706,16.726,16.577,16.605,400000.0
2008-01-31 09:40:00,16.776,16.776,16.661,16.69,500000.0
2008-01-31 09:41:00,16.727,16.783,16.646,16.698,500000.0
2008-01-31 09:43:00,16.7,16.735,16.654,16.704,350000.0
2008-01-31 09:44:00,16.668,16.761,16.668,16.76,450000.0
2008-01-31 09:45:00,16.721,16.787,16.672,16.672,400000.0
2008-01-31 09:46:00,16.679,16.751,16.636,16.636,250000.0
2008-01-31 09:47:00,16.705,16.78,16.625,16.78,400000.0
2008-01-31 09:48:00,16.704,16.73,16.606,16.631,450000.0
2008-01-31 09:49:00,16.744,16.744,16.636,16.699,400000.0
2008-01-31 09:50:00,16.683,16.76,16.619,16.684,350000.0
2008-01-31 09:51:00,16.658,16.746,16.61,16.666,500000.0
2008-01-31 09:52:00,16.655,16.737,16.641,16.701,550000.0
2008-01-31 09:53:00,16.775,16.795,16.64,16.646,350000.0
2008-01-31 09:54:00,16.668,16.774,16.636,16.701,750000.0
2008-01-31 09:56:00,16.645,16.718,16.587,16.687,350000.0
2008-01-31 09:57:00,16.749,16.755,16.647,16.682,450000.0
2008-01-31 09:58:00,16.698,16.753,16.612,16.717,500000.0
2008-01-31 09:59:00,16.623,16.756,16.623,16.715,400000.0
2008-01-31 10:00:00,16.726,16.726,16.615,16.622,350000.0
2008-01-31 10:01:00,16.69,16.704,16.592,16.592,400000.0
2008-01-31 10:02:00,16.619,16.73,16.619,16.621,400000.0
2008-01-31 10:03:00,16.68,16.72,16.575,16.598,500000.0
2008-01-31 10:04:00,16.625,16.71,16.557,16.592,550000.0
2008-01-31 10:05:00,16.685,16.725,16.647,16.647,350000.0
2008-01-31 10:06:00,16.611,16.678,16.611,16.678,500000.0
2008-01-31 10:07:00,16.568,16.701,16.561,16.661,300000.0
2008-01-31 10:08:00,16.632,16.741,16.618,16.623,450000.0
2008-01-31 10:09:00,16.619,16.713,16.619,16.696,550000.0
2008-01-31 10:10:00,16.653,16.653,16.528,16.537,650000.0
2008-01-31 10:11:00,16.714,16.714,16.605,16.71,400000.0
2008-01-31 10:12:00,16.68,16.69,16.58,16.681,550000.0
2008-01-31 10:13:00,16.646,16.703,16.548,16.703,500000.0
2008-01-31 10:14:00,16.644,16.707,16.627,16.639,550000.0
2008-01-31 10:15:00,16.634,16.681,16.578,16.671,450000.0
2008-01-31 10:16:00,16.617,16.692,16.566,16.58,550000.0
2008-01-31 10:17:00,16.67,16.67,16.543,16.543,500000.0
2008-01-31 10:18:00,16.67,16.67,16.529,16.545,500000.0
2008-01-31 10:19:00,16.605,16.664,16.553,16.596,400000.0
2008-01-31 10:20:00,16.597,16.686,16.592,16.652,350000.0
2008-01-31 10:21:00,16.655,16.71,16.584,16.664,550000.0
2008-01-31 10:22:00,16.589,16.694,16.589,16.618,350000.0
2008-01-31 10:23:00,16.688,16.692,16.551,16.586,400000.0
2008-01-31 10:24:00,16.669,16.693,16.593,16.654,500000.0
2008-01-31 10:25:00,16.71,16.716,16.57,16.57,500000.0
2008-01-31 10:26:00,16.561,16.713,16.561,16.641,350000.0
2008-01-31 10:27:00,16.688,16.777,16.633,16.633,400000.0
2008-01-31 10:28:00,16.671,16.71,16.593,16.653,600000.0
2008-01-31 10:29:00,16.716,16.74,16.595,16.595,350000.0
2008-01-31 10:30:00,16.725,16.725,16.578,16.603,450000.0
2008-01-31 10:31:00,16.588,16.708,16.588,16.637,550000.0
2008-01-31 10:32:00,16.706,16.748,16.625,16.744,650000.0
2008-01-31 10:33:00,16.63,16.765,16.619,16.619,450000.0
2008-01-31 10:34:00,16.696,16.797,16.645,16.751,550000.0
2008-01-31 10:35:00,16.708,16.738,16.633,16.633,450000.0
2008-01-31 10:36:00,16.72,16.72,16.611,16.628,550000.0
2008-01-31 10:37:00,16.609,16.7,16.555,16.688,400000.0
2008-01-31 10:38:00,16.645,16.725,16.639,16.687,400000.0
2008-01-31 10:39:00,16.723,16.723,16.568,16.645,350000.0
2008-01-31 10:40:00,16.646,16.762,16.592,16.676,550000.0
2008-01-31 10:41:00,16.709,16.723,16.641,16.69,350000.0
2008-01-31 10:42:00,16.719,16.719,16.536,16.61,550000.0
2008-01-31 10:43:00,16.651,16.703,16.568,16.703,450000.0
2008-01-31 10:44:00,16.642,16.702,16.561,16.675,350000.0
2008-01-31 10:45:00,16.707,16.707,16.571,16.627,550000.0
2008-01-31 10:46:00,16.58,16.745,16.58,16.608,600000.0
2008-01-31 10:47:00,16.657,16.661,16.571,16.584,400000.0
2008-01-31 10:48:00,16.668,16.679,16.568,16.679,250000.0
2008-01-31 10:49:00,16.668,16.69,16.573,16.69,550000.0
2008-01-31 10:50:00,16.585,16.7,16.57,16.675,450000.0
2008-01-31 10:51:00,16.606,16.683,16.55,16.55,500000.0
2008-01-31 10:52:00,16.582,16.712,16.582,16.625,450000.0
2008-01-31 10:53:00,16.671,16.728,16.608,16.712,350000.0
2008-01-31 10:54:00,16.646,16.691,16.555,16.686,400000.0
2008-01-31 10:55:00,16.64,16.685,16.579,16.592,350000.0
2008-01-31 10:56:00,16.565,16.668,16.539,16.613,450000.0
2008-01-31 10:57:00,16.62,16.657,16.565,16.565,400000.0
2008-01-31 10:58:00,16.671,16.671,16.534,16.67,450000.0
2008-01-31 10:59:00,16.634,16.671,16.569,16.671,350000.0
2008-01-31 11:00:00,16.605,16.699,16.567,16.567,400000.0
2008-01-31 11:01:00,16.54,16.665,16.54,16.619,500000.0
2008-01-31 11:02:00,16.568,16.689,16.568,16.604,350000.0
2008-01-31 11:03:00,16.561,16.668,16.548,16.602,400000.0
2008-01-31 11:04:00,16.718,16.746,16.604,16.722,500000.0
2008-01-31 11:05:00,16.619,16.671,16.546,16.549,450000.0
2008-01-31 11:06:00,16.577,16.656,16.527,16.648,400000.0
2008-01-31 11:07:00,16.686,16.713,16.534,16.534,400000.0
2008-01-31 11:08:00,16.575,16.697,16.527,16.596,500000.0
2008-01-31 11:09:00,16.513,16.714,16.513,16.686,500000.0
2008-01-31 11:10:00,16.549,16.674,16.549,16.636,450000.0
2008-01-31 11:11:00,16.573,16.66,16.552,16.649,500000.0
2008-01-31 11:12:00,16.589,16.702,16.512,16.549,600000.0
2008-01-31 11:13:00,16.622,16.688,16.602,16.667,500000.0
2008-01-31 11:14:00,16.62,16.703,16.607,16.681,450000.0
2008-01-31 11:15:00,16.686,16.702,16.592,16.592,550000.0
2008-01-31 11:16:00,16.629,16.69,16.572,16.572,350000.0
2008-01-31 11:17:00,16.715,16.727,16.604,16.695,700000.0
2008-01-31 11:18:00,16.67,16.7,16.563,16.61,400000.0
2008-01-31 11:19:00,16.634,16.674,16.586,16.598,450000.0
2008-01-31 11:20:00,16.685,16.685,16.595,16.667,500000.0
2008-01-31 11:21:00,16.533,16.654,16.513,16.513,450000.0
2008-01-31 11:22:00,16.63,16.695,16.553,16.614,400000.0
2008-01-31 11:23:00,16.573,16.655,16.553,16.648,400000.0
2008-01-31 11:24:00,16.555,16.633,16.545,16.546,400000.0
2008-01-31 11:25:00,16.573,16.696,16.557,16.665,400000.0
2008-01-31 11:26:00,16.579,16.668,16.55,16.59,550000.0
2008-01-31 11:27:00,16.687,16.687,16.585,16.612,400000.0
2008-01-31 11:28:00,16.583,16.689,16.58,16.689,500000.0
2008-01-31 11:29:00,16.664,16.675,16.575,16.575,550000.0
2008-01-31 11:30:00,16.584,16.674,16.556,16.604,400000.0
2008-01-31 11:31:00,16.649,16.649,16.522,16.645,550000.0
2008-01-31 11:32:00,16.71,16.71,16.602,16.661,650000.0
2008-01-31 11:33:00,16.539,16.677,16.539,16.653,550000.0
2008-01-31 11:34:00,16.627,16.717,16.577,16.671,450000.0
2008-01-31 11:35:00,16.56,16.664,16.56,16.664,350000.0
2008-01-31 11:36:00,16.59,16.721,16.584,16.584,400000.0
2008-01-31 11:37:00,16.601,16.662,16.55,16.662,450000.0
2008-01-31 11:38:00,16.563,16.676,16.563,16.582,400000.0
2008-01-31 11:39:00,16.655,16.72,16.577,16.698,550000.0
2008-01-31 11:40:00,16.68,16.681,16.579,16.579,500000.0
2008-01-31 11:41:00,16.63,16.677,16.552,16.658,400000.0
2008-01-31 11:42:00,16.559,16.681,16.559,16.65,350000.0
2008-01-31 11:43:00,16.646,16.684,16.559,16.607,550000.0
2008-01-31 11:44:00,16.57,16.664,16.544,16.563,400000.0
2008-01-31 11:45:00,16.577,16.641,16.538,16.637,350000.0
2008-01-31 11:46:00,16.565,16.673,16.565,16.616,450000.0
2008-01-31 11:47:00,16.683,16.71,16.592,16.592,400000.0
2008-01-31 11:48:00,16.6,16.679,16.565,16.66,500000.0
2008-01-31 11:49:00,16.667,16.668,16.559,16.615,400000.0
2008-01-31 11:50:00,16.667,16.672,16.552,16.559,350000.0
2008-01-31 11:51:00,16.589,16.656,16.536,16.536,450000.0
2008-01-31 11:52:00,16.571,16.684,16.571,16.671,500000.0
2008-01-31 11:53:00,16.651,16.681,16.554,16.625,500000.0
2008-01-31 11:54:00,16.621,16.663,16.554,16.663,350000.0
2008-01-31 11:55:00,16.632,16.686,16.545,16.549,550000.0
2008-01-31 11:56:00,16.563,16.633,16.529,16.584,400000.0
2008-01-31 11:57:00,16.612,16.72,16.545,16.57,550000.0
2008-01-31 11:58:00,16.648,16.722,16.589,16.657,450000.0
2008-01-31 11:59:00,16.621,16.649,16.491,16.649,550000.0
2008-01-31 12:00:00,16.571,16.667,16.547,16.667,450000.0
2008-01-31 12:01:00,16.551,16.643,16.525,16.592,400000.0
2008-01-31 12:02:00,16.588,16.655,16.581,16.604,450000.0
2008-01-31 12:03:00,16.573,16.726,16.573,16.709,450000.0
2008-01-31 12:04:00,16.666,16.666,16.512,16.554,550000.0
2008-01-31 12:05:00,16.625,16.71,16.537,16.67,400000.0
2008-01-31 12:06:00,16.639,16.681,16.57,16.654,500000.0
2008-01-31 12:07:00,16.553,16.685,16.543,16.55,350000.0
2008-01-31 12:08:00,16.629,16.68,16.555,16.651,550000.0
2008-01-31 12:09:00,16.557,16.661,16.533,16.661,550000.0
2008-01-31 12:10:00,16.674,16.682,16.624,16.658,350000.0
2008-01-31 12:12:00,16.539,16.691,16.539,16.643,550000.0
2008-01-31 12:13:00,16.656,16.681,16.564,16.681,350000.0
2008-01-31 12:14:00,16.68,16.68,16.521,16.677,450000.0
2008-01-31 12:15:00,16.66,16.661,16.561,16.64,350000.0
2008-01-31 12:16:00,16.598,16.649,16.541,16.609,450000.0
2008-01-31 12:17:00,16.519,16.653,16.474,16.639,450000.0
2008-01-31 12:18:00,16.564,16.684,16.544,16.628,350000.0
2008-01-31 12:19:00,16.586,16.679,16.559,16.559,250000.0
2008-01-31 12:20:00,16.691,16.713,16.621,16.621,350000.0
2008-01-31 12:21:00,16.614,16.696,16.601,16.618,450000.0
2008-01-31 12:22:00,16.628,16.71,16.599,16.683,450000.0
2008-01-31 12:23:00,16.677,16.677,16.544,16.626,550000.0
2008-01-31 12:24:00,16.588,16.65,16.528,16.648,500000.0
2008-01-31 12:25:00,16.678,16.678,16.597,16.597,450000.0
2008-01-31 12:26:00,16.651,16.711,16.603,16.647,550000.0
2008-01-31 12:27:00,16.64,16.711,16.534,16.711,500000.0
2008-01-31 12:28:00,16.657,16.727,16.615,16.642,500000.0
2008-01-31 12:29:00,16.623,16.697,16.573,16.671,450000.0
2008-01-31 12:30:00,16.626,16.719,16.601,16.719,400000.0
2008-01-31 12:31:00,16.718,16.718,16.593,16.642,550000.0
2008-01-31 12:32:00,16.706,16.706,16.588,16.594,400000.0
2008-01-31 12:33:00,16.582,16.709,16.582,16.667,450000.0
2008-01-31 12:34:00,16.654,16.72,16.641,16.72,450000.0
2008-01-31 12:35:00,16.706,16.712,16.601,16.601,500000.0
2008-01-31 12:36:00,16.685,16.697,16.612,16.612,400000.0
2008-01-31 12:37:00,16.693,16.724,16.63,16.699,350000.0
2008-01-31 12:38:00,16.676,16.693,16.626,16.641,400000.0
2008-01-31 12:39:00,16.607,16.721,16.598,16.628,550000.0
2008-01-31 12:40:00,16.581,16.724,16.581,16.626,450000.0
2008-01-31 12:41:00,16.697,16.705,16.592,16.678,450000.0
2008-01-31 12:42:00,16.669,16.682,16.552,16.552,500000.0
2008-01-31 12:43:00,16.716,16.726,16.586,16.586,350000.0
2008-01-31 12:44:00,16.617,16.739,16.601,16.603,400000.0
2008-01-31 12:45:00,16.595,16.72,16.595,16.598,350000.0
2008-01-31 12:46:00,16.594,16.698,16.594,16.628,400000.0
2008-01-31 12:47:00,16.714,16.714,16.618,16.641,350000.0
2008-01-31 12:48:00,16.663,16.706,16.599,16.698,500000.0
2008-01-31 12:49:00,16.628,16.716,16.563,16.62,400000.0
2008-01-31 12:50:00,16.615,16.705,16.574,16.705,450000.0
2008-01-31 12:51:00,16.658,16.704,16.609,16.644,350000.0
2008-01-31 12:52:00,16.695,16.749,16.618,16.632,350000.0
2008-01-31 12:53:00,16.65,16.729,16.628,16.729,400000.0
2008-01-31 12:54:00,16.743,16.756,16.622,16.622,550000.0
2008-01-31 12:55:00,16.602,16.704,16.583,16.704,400000.0
2008-01-31 12:56:00,16.679,16.72,16.6,16.66,550000.0
2008-01-31 12:57:00,16.667,16.738,16.614,16.692,400000.0
2008-01-31 12:58:00,16.645,16.738,16.614,16.738,400000.0
2008-01-31 12:59:00,16.608,16.723,16.608,16.635,350000.0
2008-01-31 13:00:00,16.734,16.743,16.616,16.669,550000.0
2008-01-31 13:01:00,16.706,16.706,16.601,16.705,400000.0
2008-01-31 13:02:00,16.745,16.745,16.652,16.687,500000.0
2008-01-31 13:03:00,16.646,16.723,16.596,16.723,350000.0
2008-01-31 13:04:00,16.613,16.732,16.613,16.677,450000.0
2008-01-31 13:05:00,16.644,16.733,16.6,16.678,400000.0
2008-01-31 13:06:00,16.654,16.713,16.607,16.634,400000.0
2008-01-31 13:07:00,16.643,16.709,16.616,16.709,450000.0
2008-01-31 13:08:00,16.671,16.702,16.618,16.693,350000.0
2008-01-31 13:09:00,16.66,16.722,16.588,16.616,400000.0
2008-01-31 13:10:00,16.571,16.706,16.571,16.706,500000.0
2008-01-31 13:11:00,16.656,16.671,16.574,16.63,400000.0
2008-01-31 13:12:00,16.671,16.687,16.568,16.657,350000.0
2008-01-31 13:13:00,16.651,16.749,16.607,16.648,350000.0
2008-01-31 13:14:00,16.694,16.694,16.53,16.642,400000.0
2008-01-31 13:15:00,16.661,16.68,16.598,16.612,450000.0
2008-01-31 13:16:00,16.708,16.717,16.589,16.689,500000.0
2008-01-31 13:17:00,16.682,16.697,16.572,16.662,400000.0
2008-01-31 13:18:00,16.718,16.718,16.609,16.652,350000.0
2008-01-31 13:19:00,16.688,16.731,16.672,16.731,300000.0
2008-01-31 13:20:00,16.671,16.713,16.569,16.609,800000.0
2008-01-31 13:21:00,16.637,16.683,16.585,16.683,400000.0
2008-01-31 13:22:00,16.704,16.704,16.54,16.606,550000.0
2008-01-31 13:23:00,16.699,16.718,16.553,16.598,450000.0
2008-01-31 13:24:00,16.636,16.709,16.636,16.691,350000.0
2008-01-31 13:25:00,16.599,16.757,16.599,16.699,450000.0
2008-01-31 13:26:00,16.72,16.722,16.61,16.635,400000.0
2008-01-31 13:27:00,16.669,16.669,16.57,16.57,400000.0
2008-01-31 13:28:00,16.668,16.706,16.596,16.598,400000.0
2008-01-31 13:29:00,16.688,16.739,16.615,16.697,400000.0
2008-01-31 13:30:00,16.605,16.701,16.605,16.679,450000.0
2008-01-31 13:31:00,16.669,16.709,16.569,16.666,550000.0
2008-01-31 13:32:00,16.68,16.68,16.6,16.674,400000.0
2008-01-31 13:33:00,16.639,16.705,16.581,16.633,350000.0
2008-01-31 13:34:00,16.669,16.689,16.566,16.566,400000.0
2008-01-31 13:35:00,16.614,16.681,16.582,16.676,550000.0
2008-01-31 13:36:00,16.591,16.686,16.59,16.668,650000.0
2008-01-31 13:37:00,16.591,16.663,16.563,16.571,400000.0
2008-01-31 13:38:00,16.557,16.678,16.557,16.671,350000.0
2008-01-31 13:39:00,16.586,16.676,16.562,16.562,350000.0
2008-01-31 13:40:00,16.689,16.689,16.553,16.65,500000.0
2008-01-31 13:41:00,16.576,16.65,16.556,16.561,400000.0
2008-01-31 13:42:00,16.587,16.636,16.545,16.634,450000.0
2008-01-31 13:43:00,16.681,16.685,16.553,16.557,500000.0
2008-01-31 13:44:00,16.645,16.715,16.567,16.567,500000.0
2008-01-31 13:45:00,16.598,16.674,16.538,16.674,350000.0
2008-01-31 13:46:00,16.624,16.672,16.592,16.639,350000.0
2008-01-31 13:47:00,16.672,16.672,16.557,16.633,400000.0
2008-01-31 13:48:00,16.675,16.675,16.604,16.668,350000.0
2008-01-31 13:49:00,16.616,16.674,16.573,16.573,350000.0
2008-01-31 13:50:00,16.584,16.701,16.549,16.549,550000.0
2008-01-31 13:51:00,16.639,16.713,16.575,16.649,550000.0
2008-01-31 13:52:00,16.654,16.656,16.565,16.565,400000.0
2008-01-31 13:53:00,16.587,16.587,16.587,16.587,50000.0
2008-01-31 13:54:00,16.603,16.695,16.542,16.674,400000.0
2008-01-31 13:55:00,16.674,16.674,16.551,16.554,350000.0
2008-01-31 13:56:00,16.666,16.666,16.61,16.655,250000.0
2008-01-31 13:57:00,16.654,16.699,16.586,16.599,350000.0
2008-01-31 13:58:00,16.65,16.65,16.545,16.62,350000.0
2008-01-31 13:59:00,16.636,16.679,16.563,16.664,350000.0
2008-01-31 14:00:00,16.726,16.726,16.584,16.615,450000.0
2008-01-31 14:01:00,16.706,16.706,16.602,16.692,400000.0
2008-01-31 14:02:00,16.599,16.717,16.599,16.651,400000.0
2008-01-31 14:03:00,16.645,16.696,16.608,16.675,350000.0
2008-01-31 14:04:00,16.64,16.669,16.605,16.651,350000.0
2008-01-31 14:05:00,16.709,16.724,16.592,16.724,400000.0
2008-01-31 14:06:00,16.6,16.682,16.58,16.581,450000.0
2008-01-31 14:07:00,16.65,16.694,16.562,16.694,350000.0
2008-01-31 14:08:00,16.619,16.694,16.585,16.599,550000.0
2008-01-31 14:09:00,16.651,16.678,16.569,16.636,500000.0
2008-01-31 14:10:00,16.604,16.674,16.533,16.669,400000.0
2008-01-31 14:11:00,16.657,16.657,16.527,16.568,500000.0
2008-01-31 14:12:00,16.567,16.63,16.567,16.592,350000.0
2008-01-31 14:13:00,16.601,16.673,16.552,16.604,450000.0
2008-01-31 14:14:00,16.662,16.7,16.554,16.594,400000.0
2008-01-31 14:15:00,16.579,16.722,16.56,16.681,400000.0
2008-01-31 14:16:00,16.642,16.672,16.525,16.666,500000.0
2008-01-31 14:17:00,16.598,16.664,16.562,16.64,400000.0
2008-01-31 14:18:00,16.632,16.689,16.613,16.652,400000.0
2008-01-31 14:19:00,16.727,16.735,16.618,16.699,350000.0
2008-01-31 14:20:00,16.702,16.713,16.606,16.706,500000.0
2008-01-31 14:21:00,16.733,16.733,16.598,16.654,400000.0
2008-01-31 14:22:00,16.715,16.715,16.594,16.701,400000.0
2008-01-31 14:23:00,16.701,16.756,16.62,16.674,450000.0
2008-01-31 14:24:00,16.713,16.739,16.632,16.701,400000.0
2008-01-31 14:25:00,16.645,16.755,16.57,16.57,350000.0
2008-01-31 14:26:00,16.666,16.772,16.658,16.709,500000.0
2008-01-31 14:27:00,16.596,16.679,16.596,16.656,250000.0
2008-01-31 14:28:00,16.727,16.744,16.603,16.637,450000.0
2008-01-31 14:29:00,16.642,16.735,16.642,16.643,550000.0
2008-01-31 14:30:00,16.699,16.741,16.591,16.731,350000.0
2008-01-31 14:31:00,16.72,16.72,16.598,16.653,400000.0
2008-01-31 14:32:00,16.751,16.751,16.633,16.717,550000.0
2008-01-31 14:33:00,16.689,16.726,16.582,16.652,400000.0
2008-01-31 14:34:00,16.727,16.727,16.63,16.713,350000.0
2008-01-31 14:35:00,16.745,16.747,16.63,16.666,400000.0
2008-01-31 14:36:00,16.741,16.747,16.638,16.699,400000.0
2008-01-31 14:37:00,16.692,16.754,16.617,16.754,400000.0
2008-01-31 14:38:00,16.614,16.732,16.605,16.611,350000.0
2008-01-31 14:39:00,16.684,16.712,16.616,16.671,500000.0
2008-01-31 14:40:00,16.642,16.747,16.612,16.747,400000.0
2008-01-31 14:41:00,16.747,16.747,16.691,16.722,350000.0
2008-01-31 14:42:00,16.707,16.71,16.613,16.675,500000.0
2008-01-31 14:43:00,16.723,16.723,16.61,16.716,350000.0
2008-01-31 14:44:00,16.735,16.777,16.71,16.71,300000.0
2008-01-31 14:45:00,16.714,16.714,16.655,16.668,400000.0
2008-01-31 14:46:00,16.774,16.775,16.665,16.716,450000.0
2008-01-31 14:47:00,16.661,16.808,16.661,16.773,550000.0
2008-01-31 14:48:00,16.756,16.767,16.677,16.677,400000.0
2008-01-31 14:49:00,16.679,16.743,16.657,16.742,300000.0
2008-01-31 14:50:00,16.808,16.808,16.713,16.755,500000.0
2008-01-31 14:51:00,16.693,16.809,16.689,16.704,400000.0
2008-01-31 14:52:00,16.732,16.789,16.644,16.753,400000.0
2008-01-31 14:53:00,16.723,16.769,16.637,16.769,450000.0
2008-01-31 14:54:00,16.802,16.815,16.661,16.679,550000.0
2008-01-31 14:55:00,16.779,16.809,16.687,16.785,400000.0
2008-01-31 14:56:00,16.773,16.794,16.728,16.78,450000.0
2008-01-31 14:57:00,16.712,16.772,16.665,16.674,400000.0
2008-01-31 14:58:00,16.711,16.763,16.643,16.643,400000.0
2008-01-31 14:59:00,16.78,16.784,16.708,16.775,350000.0
2008-01-31 15:00:00,16.666,16.766,16.605,16.766,350000.0
2008-01-31 15:01:00,16.674,16.79,16.656,16.709,400000.0
2008-01-31 15:02:00,16.761,16.782,16.711,16.782,250000.0
2008-01-31 15:03:00,16.726,16.755,16.671,16.671,500000.0
2008-01-31 15:04:00,16.723,16.766,16.669,16.669,350000.0
2008-01-31 15:05:00,16.785,16.785,16.642,16.784,300000.0
2008-01-31 15:06:00,16.791,16.791,16.68,16.701,500000.0
2008-01-31 15:07:00,16.795,16.826,16.713,16.76,500000.0
2008-01-31 15:08:00,16.797,16.835,16.715,16.755,350000.0
2008-01-31 15:09:00,16.773,16.838,16.736,16.736,400000.0
2008-01-31 15:10:00,16.739,16.827,16.682,16.744,500000.0
2008-01-31 15:11:00,16.829,16.829,16.696,16.729,300000.0
2008-01-31 15:12:00,16.767,16.847,16.745,16.765,350000.0
2008-01-31 15:13:00,16.788,16.788,16.725,16.778,350000.0
2008-01-31 15:14:00,16.847,16.847,16.7,16.806,400000.0
2008-01-31 15:15:00,16.807,16.834,16.766,16.766,350000.0
2008-01-31 15:16:00,16.803,16.847,16.766,16.787,500000.0
2008-01-31 15:17:00,16.771,16.798,16.678,16.678,400000.0
2008-01-31 15:18:00,16.81,16.822,16.715,16.792,450000.0
2008-01-31 15:19:00,16.808,16.808,16.663,16.765,450000.0
2008-01-31 15:20:00,16.803,16.803,16.644,16.771,550000.0
2008-01-31 15:21:00,16.752,16.835,16.726,16.726,450000.0
2008-01-31 15:22:00,16.815,16.894,16.74,16.74,550000.0
2008-01-31 15:23:00,16.733,16.799,16.717,16.779,400000.0
2008-01-31 15:24:00,16.772,16.804,16.672,16.799,500000.0
2008-01-31 15:25:00,16.691,16.785,16.691,16.776,350000.0
2008-01-31 15:26:00,16.698,16.746,16.647,16.647,300000.0
2008-01-31 15:27:00,16.764,16.776,16.682,16.723,400000.0
2008-01-31 15:28:00,16.776,16.837,16.696,16.696,450000.0
2008-01-31 15:29:00,16.769,16.785,16.666,16.766,500000.0
2008-01-31 15:30:00,16.777,16.798,16.703,16.758,550000.0
2008-01-31 15:31:00,16.682,16.8,16.682,16.775,550000.0
2008-01-31 15:32:00,16.768,16.77,16.656,16.763,550000.0
2008-01-31 15:33:00,16.756,16.77,16.621,16.712,400000.0
2008-01-31 15:34:00,16.718,16.787,16.656,16.783,500000.0
2008-01-31 15:35:00,16.762,16.78,16.656,16.749,600000.0
2008-01-31 15:36:00,16.723,16.723,16.618,16.618,400000.0
2008-01-31 15:37:00,16.708,16.818,16.644,16.644,450000.0
2008-01-31 15:38:00,16.752,16.771,16.661,16.684,400000.0
2008-01-31 15:39:00,16.72,16.825,16.657,16.725,500000.0
2008-01-31 15:40:00,16.672,16.768,16.643,16.704,450000.0
2008-01-31 15:41:00,16.67,16.757,16.67,16.698,450000.0
2008-01-31 15:42:00,16.763,16.765,16.709,16.734,400000.0
2008-01-31 15:43:00,16.698,16.764,16.64,16.749,400000.0
2008-01-31 15:44:00,16.686,16.686,16.631,16.679,250000.0
2008-01-31 15:45:00,16.76,16.76,16.636,16.748,400000.0
2008-01-31 15:46:00,16.645,16.752,16.618,16.712,500000.0
2008-01-31 15:47:00,16.64,16.757,16.619,16.619,350000.0
2008-01-31 15:48:00,16.727,16.771,16.649,16.771,450000.0
2008-01-31 15:49:00,16.707,16.757,16.669,16.75,400000.0
2008-01-31 15:50:00,16.704,16.768,16.663,16.678,350000.0
2008-01-31 15:51:00,16.78,16.78,16.672,16.775,450000.0
2008-01-31 15:52:00,16.671,16.744,16.666,16.666,350000.0
2008-01-31 15:53:00,16.714,16.781,16.714,16.754,350000.0
2008-01-31 15:54:00,16.709,16.798,16.653,16.768,350000.0
2008-01-31 15:55:00,16.78,16.78,16.66,16.756,400000.0
2008-01-31 15:56:00,16.696,16.792,16.668,16.754,1000000.0
2008-01-31 15:57:00,16.772,16.772,16.728,16.758,250000.0
2008-01-31 15:58:00,16.667,16.757,16.613,16.629,450000.0
2008-01-31 15:59:00,16.636,16.763,16.636,16.744,450000.0
2008-01-31 16:00:00,16.692,16.753,16.634,16.728,450000.0
2008-01-31 16:01:00,16.773,16.773,16.638,16.655,350000.0
2008-01-31 16:02:00,16.76,16.76,16.638,16.714,550000.0
2008-01-31 16:03:00,16.71,16.77,16.697,16.718,350000.0
2008-01-31 16:04:00,16.775,16.787,16.655,16.729,350000.0
2008-01-31 16:05:00,16.672,16.746,16.594,16.746,400000.0
2008-01-31 16:06:00,16.679,16.763,16.63,16.63,400000.0
2008-01-31 16:07:00,16.754,16.754,16.622,16.656,450000.0
2008-01-31 16:08:00,16.709,16.722,16.6,16.72,550000.0
2008-01-31 16:09:00,16.749,16.749,16.632,16.675,350000.0
2008-01-31 16:10:00,16.66,16.744,16.631,16.717,350000.0
2008-01-31 16:11:00,16.738,16.745,16.646,16.704,400000.0
2008-01-31 16:12:00,16.672,16.75,16.63,16.727,550000.0
2008-01-31 16:13:00,16.649,16.761,16.62,16.726,400000.0
2008-01-31 16:14:00,16.658,16.737,16.646,16.721,350000.0
2008-01-31 16:15:00,16.701,16.725,16.634,16.674,250000.0
2008-01-31 16:16:00,16.757,16.757,16.647,16.752,350000.0
2008-01-31 16:17:00,16.717,16.729,16.601,16.63,500000.0
2008-01-31 16:18:00,16.701,16.73,16.628,16.628,350000.0
2008-01-31 16:19:00,16.6,16.687,16.6,16.621,550000.0
2008-01-31 16:20:00,16.57,16.669,16.569,16.62,350000.0
2008-01-31 16:21:00,16.697,16.701,16.574,16.701,400000.0
2008-01-31 16:22:00,16.622,16.716,16.569,16.716,400000.0
2008-01-31 16:23:00,16.689,16.689,16.551,16.624,550000.0
2008-01-31 16:24:00,16.648,16.717,16.564,16.679,450000.0
2008-01-31 16:25:00,16.705,16.718,16.606,16.718,400000.0
2008-01-31 16:26:00,16.686,16.713,16.615,16.626,450000.0
2008-01-31 16:27:00,16.63,16.752,16.623,16.714,500000.0
2008-01-31 16:28:00,16.664,16.703,16.572,16.68,500000.0
2008-01-31 16:29:00,16.675,16.742,16.627,16.644,450000.0
2008-01-31 16:30:00,16.687,16.691,16.582,16.623,500000.0
2008-01-31 16:31:00,16.664,16.664,16.569,16.586,350000.0
2008-01-31 16:32:00,16.693,16.693,16.576,16.576,500000.0
2008-01-31 16:33:00,16.66,16.719,16.559,16.706,400000.0
2008-01-31 16:34:00,16.613,16.682,16.537,16.549,400000.0
2008-01-31 16:35:00,16.662,16.697,16.565,16.565,550000.0
2008-01-31 16:36:00,16.557,16.667,16.557,16.623,500000.0
2008-01-31 16:37:00,16.593,16.681,16.593,16.609,350000.0
2008-01-31 16:38:00,16.536,16.67,16.536,16.67,450000.0
2008-01-31 16:39:00,16.531,16.661,16.523,16.661,450000.0
2008-01-31 16:40:00,16.664,16.664,16.509,16.564,550000.0
2008-01-31 16:41:00,16.613,16.671,16.55,16.624,350000.0
2008-01-31 16:42:00,16.546,16.633,16.546,16.633,350000.0
2008-01-31 16:43:00,16.535,16.657,16.535,16.657,350000.0
2008-01-31 16:44:00,16.607,16.675,16.534,16.568,400000.0
2008-01-31 16:45:00,16.694,16.694,16.556,16.605,400000.0
2008-01-31 16:46:00,16.716,16.716,16.578,16.674,500000.0
2008-01-31 16:47:00,16.582,16.678,16.55,16.669,350000.0
2008-01-31 16:48:00,16.657,16.686,16.563,16.669,350000.0
2008-01-31 16:49:00,16.605,16.688,16.577,16.577,400000.0
2008-01-31 16:50:00,16.686,16.705,16.601,16.704,500000.0
2008-01-31 16:51:00,16.642,16.743,16.603,16.648,400000.0
2008-01-31 16:52:00,16.665,16.742,16.582,16.628,400000.0
2008-01-31 16:53:00,16.615,16.722,16.583,16.7,500000.0
2008-01-31 16:54:00,16.621,16.765,16.606,16.744,550000.0
2008-01-31 16:55:00,16.702,16.725,16.572,16.703,550000.0
2008-01-31 16:56:00,16.656,16.747,16.603,16.648,550000.0
2008-01-31 16:57:00,16.649,16.773,16.63,16.75,400000.0
2008-01-31 16:58:00,16.64,16.743,16.61,16.638,550000.0
2008-01-31 16:59:00,16.646,16.786,16.646,16.692,350000.0
2008-01-31 17:00:00,16.617,16.742,16.617,16.728,450000.0
2008-01-31 17:01:00,16.686,16.766,16.651,16.704,350000.0
2008-01-31 17:02:00,16.619,16.759,16.619,16.71,550000.0
2008-01-31 17:03:00,16.653,16.696,16.634,16.634,350000.0
2008-01-31 17:04:00,16.667,16.731,16.645,16.645,350000.0
2008-01-31 17:05:00,16.666,16.73,16.637,16.73,550000.0
2008-01-31 17:06:00,16.645,16.763,16.622,16.719,350000.0
2008-01-31 17:07:00,16.766,16.766,16.663,16.681,350000.0
2008-01-31 17:08:00,16.749,16.749,16.612,16.663,550000.0
2008-01-31 17:09:00,16.734,16.739,16.652,16.704,500000.0
2008-01-31 17:10:00,16.757,16.782,16.642,16.737,500000.0
2008-01-31 17:11:00,16.759,16.759,16.643,16.734,400000.0
2008-01-31 17:12:00,16.73,16.781,16.671,16.671,350000.0
2008-01-31 17:13:00,16.746,16.808,16.677,16.747,550000.0
2008-01-31 17:14:00,16.786,16.82,16.685,16.696,500000.0
2008-01-31 17:15:00,16.714,16.787,16.675,16.769,350000.0
2008-01-31 17:16:00,16.67,16.778,16.647,16.778,350000.0
2008-01-31 17:17:00,16.734,16.734,16.622,16.712,450000.0
2008-01-31 17:18:00,16.754,16.779,16.637,16.747,350000.0
2008-01-31 17:19:00,16.657,16.717,16.595,16.645,400000.0
2008-01-31 17:20:00,16.662,16.748,16.604,16.707,500000.0
2008-01-31 17:21:00,16.685,16.754,16.611,16.661,250000.0
2008-01-31 17:22:00,16.662,16.768,16.619,16.622,450000.0
2008-01-31 17:23:00,16.705,16.735,16.575,16.735,400000.0
2008-01-31 17:24:00,16.657,16.667,16.606,16.631,400000.0
2008-01-31 17:25:00,16.692,16.703,16.615,16.648,350000.0
2008-01-31 17:26:00,16.75,16.75,16.616,16.712,350000.0
2008-01-31 17:27:00,16.699,16.699,16.562,16.696,450000.0
2008-01-31 17:28:00,16.634,16.748,16.596,16.664,550000.0
2008-01-31 17:29:00,16.725,16.753,16.615,16.731,500000.0
2008-01-31 17:30:00,16.727,16.755,16.599,16.755,500000.0
2008-01-31 17:31:00,16.722,16.785,16.645,16.755,400000.0
2008-01-31 17:32:00,16.771,16.776,16.63,16.728,550000.0
2008-01-31 17:33:00,16.737,16.764,16.645,16.764,400000.0
2008-01-31 17:34:00,16.678,16.767,16.639,16.767,450000.0
2008-01-31 17:35:00,16.755,16.797,16.656,16.656,350000.0
2008-01-31 17:36:00,16.717,16.734,16.612,16.619,550000.0
2008-01-31 17:37:00,16.727,16.759,16.639,16.719,400000.0
2008-01-31 17:38:00,16.729,16.759,16.62,16.671,500000.0
2008-01-31 17:39:00,16.611,16.684,16.611,16.644,550000.0
2008-01-31 17:40:00,16.751,16.751,16.614,16.639,250000.0
2008-01-31 17:41:00,16.721,16.772,16.648,16.689,550000.0
2008-01-31 17:42:00,16.682,16.766,16.666,16.685,350000.0
2008-01-31 17:43:00,16.731,16.744,16.625,16.705,400000.0
2008-01-31 17:44:00,16.712,16.712,16.61,16.637,150000.0
2008-01-31 17:45:00,16.72,16.728,16.632,16.655,400000.0
2008-01-31 17:46:00,16.736,16.736,16.609,16.646,750000.0
2008-01-31 17:47:00,16.722,16.722,16.586,16.64,500000.0
2008-01-31 17:48:00,16.737,16.737,16.599,16.676,550000.0
2008-01-31 17:49:00,16.703,16.706,16.61,16.706,250000.0
2008-01-31 17:50:00,16.725,16.725,16.58,16.649,600000.0
2008-01-31 17:51:00,16.755,16.755,16.635,16.67,500000.0
2008-01-31 17:52:00,16.667,16.739,16.593,16.711,500000.0
2008-01-31 17:53:00,16.737,16.764,16.661,16.683,450000.0
2008-01-31 17:54:00,16.713,16.76,16.624,16.669,450000.0
2008-01-31 17:55:00,16.682,16.743,16.682,16.743,350000.0
2008-01-31 17:56:00,16.686,16.718,16.598,16.718,250000.0
2008-01-31 17:57:00,16.602,16.704,16.571,16.704,350000.0
2008-01-31 17:58:00,16.613,16.74,16.612,16.709,350000.0
2008-01-31 17:59:00,16.659,16.723,16.626,16.633,400000.0
2008-01-31 18:00:00,16.639,16.686,16.555,16.577,450000.0
2008-01-31 18:01:00,16.58,16.731,16.58,16.731,350000.0
2008-01-31 18:02:00,16.664,16.695,16.612,16.64,500000.0
2008-01-31 18:03:00,16.59,16.787,16.59,16.644,550000.0
2008-01-31 18:04:00,16.707,16.707,16.572,16.694,450000.0
2008-01-31 18:05:00,16.653,16.748,16.601,16.655,500000.0
2008-01-31 18:06:00,16.653,16.709,16.615,16.615,300000.0
2008-01-31 18:07:00,16.736,16.736,16.598,16.632,450000.0
2008-01-31 18:08:00,16.711,16.723,16.59,16.59,350000.0
2008-01-31 18:09:00,16.66,16.714,16.651,16.667,350000.0
2008-01-31 18:10:00,16.707,16.766,16.652,16.666,450000.0
2008-01-31 18:11:00,16.7,16.781,16.668,16.755,450000.0
2008-01-31 18:12:00,16.727,16.785,16.69,16.692,400000.0
2008-01-31 18:13:00,16.651,16.776,16.651,16.72,550000.0
2008-01-31 18:14:00,16.742,16.742,16.655,16.721,250000.0
2008-01-31 18:15:00,16.761,16.761,16.689,16.717,150000.0
2008-01-31 18:16:00,16.69,16.765,16.653,16.665,350000.0
2008-01-31 18:17:00,16.742,16.773,16.644,16.773,350000.0
2008-01-31 18:18:00,16.694,16.777,16.673,16.751,500000.0
2008-01-31 18:19:00,16.656,16.775,16.647,16.647,300000.0
2008-01-31 18:20:00,16.689,16.776,16.624,16.776,500000.0
2008-01-31 18:21:00,16.793,16.793,16.641,16.641,250000.0
2008-01-31 18:22:00,16.779,16.779,16.621,16.755,350000.0
2008-01-31 18:23:00,16.704,16.788,16.691,16.718,350000.0
2008-01-31 18:24:00,16.788,16.805,16.677,16.762,500000.0
2008-01-31 18:25:00,16.736,16.807,16.654,16.807,150000.0
2008-01-31 18:26:00,16.825,16.825,16.66,16.739,450000.0
2008-01-31 18:27:00,16.719,16.841,16.719,16.803,450000.0
2008-01-31 18:28:00,16.815,16.855,16.689,16.837,350000.0
2008-01-31 18:29:00,16.789,16.826,16.744,16.814,450000.0
2008-01-31 18:30:00,16.848,16.848,16.723,16.762,350000.0
2008-01-31 18:31:00,16.811,16.897,16.755,16.897,250000.0
2008-01-31 18:32:00,16.826,16.873,16.726,16.873,550000.0
2008-01-31 18:33:00,16.809,16.839,16.708,16.839,250000.0
2008-01-31 18:34:00,16.878,16.878,16.771,16.806,350000.0
2008-01-31 18:35:00,16.836,16.838,16.751,16.781,250000.0
2008-01-31 18:36:00,16.752,16.825,16.718,16.779,300000.0
2008-01-31 18:37:00,16.812,16.832,16.704,16.808,600000.0
2008-01-31 18:38:00,16.833,16.833,16.715,16.757,500000.0
2008-01-31 18:39:00,16.766,16.846,16.713,16.746,550000.0
2008-01-31 18:40:00,16.705,16.822,16.665,16.707,550000.0
2008-01-31 18:41:00,16.741,16.832,16.715,16.794,350000.0
2008-01-31 18:42:00,16.797,16.797,16.675,16.758,550000.0
2008-01-31 18:43:00,16.83,16.84,16.74,16.84,300000.0
2008-01-31 18:44:00,16.761,16.781,16.686,16.781,300000.0
2008-01-31 18:45:00,16.827,16.875,16.771,16.771,250000.0
2008-01-31 18:46:00,16.791,16.925,16.747,16.816,550000.0
2008-01-31 18:47:00,16.891,16.961,16.792,16.9,350000.0
2008-01-31 18:48:00,16.946,16.946,16.828,16.886,350000.0
2008-01-31 18:49:00,16.807,16.917,16.807,16.917,400000.0
2008-01-31 18:50:00,16.877,16.877,16.801,16.811,350000.0
2008-01-31 18:51:00,16.907,16.95,16.836,16.942,400000.0
2008-01-31 18:52:00,16.87,16.972,16.86,16.904,350000.0
2008-01-31 18:53:00,16.893,16.93,16.812,16.914,400000.0
2008-01-31 18:54:00,16.866,16.867,16.788,16.839,300000.0
2008-01-31 18:55:00,16.828,16.893,16.798,16.811,350000.0
2008-01-31 18:56:00,16.882,16.912,16.777,16.912,350000.0
2008-01-31 18:57:00,16.883,16.902,16.754,16.902,350000.0
2008-01-31 18:58:00,16.857,16.944,16.794,16.814,500000.0
2008-01-31 18:59:00,16.84,16.87,16.747,16.815,250000.0
2008-01-31 19:00:00,16.842,16.916,16.726,16.916,300000.0
2008-01-31 19:01:00,16.871,16.938,16.801,16.817,450000.0
2008-01-31 19:02:00,16.909,16.909,16.731,16.892,400000.0
2008-01-31 19:03:00,16.897,16.897,16.83,16.866,350000.0
2008-01-31 19:04:00,16.919,16.919,16.773,16.877,550000.0
2008-01-31 19:05:00,16.823,16.92,16.766,16.887,550000.0
2008-01-31 19:06:00,16.86,16.871,16.804,16.817,450000.0
2008-01-31 19:07:00,16.883,16.903,16.768,16.825,500000.0
2008-01-31 19:08:00,16.827,16.872,16.751,16.813,550000.0
2008-01-31 19:09:00,16.907,16.907,16.807,16.819,350000.0
2008-01-31 19:10:00,16.79,16.836,16.79,16.836,150000.0
2008-01-31 19:11:00,16.877,16.877,16.801,16.801,250000.0
2008-01-31 19:12:00,16.892,16.908,16.846,16.9,300000.0
2008-01-31 19:13:00,16.811,16.897,16.811,16.874,300000.0
2008-01-31 19:14:00,16.811,16.917,16.776,16.858,550000.0
2008-01-31 19:15:00,16.912,16.925,16.829,16.832,350000.0
2008-01-31 19:16:00,16.895,16.939,16.817,16.939,400000.0
2008-01-31 19:17:00,16.834,16.906,16.826,16.901,200000.0
2008-01-31 19:18:00,16.941,16.943,16.86,16.943,250000.0
2008-01-31 19:19:00,16.854,16.944,16.806,16.878,350000.0
2008-01-31 19:20:00,16.86,16.963,16.83,16.862,400000.0
2008-01-31 19:21:00,16.881,16.933,16.839,16.876,400000.0
2008-01-31 19:22:00,16.968,16.974,16.887,16.914,300000.0
2008-01-31 19:23:00,16.867,16.947,16.813,16.878,350000.0
2008-01-31 19:24:00,16.868,16.968,16.868,16.869,250000.0
2008-01-31 19:25:00,16.953,16.963,16.869,16.963,150000.0
2008-01-31 19:26:00,16.933,16.933,16.888,16.888,400000.0
2008-01-31 19:27:00,16.874,16.973,16.836,16.962,550000.0
2008-01-31 19:28:00,16.98,16.996,16.863,16.952,500000.0
2008-01-31 19:29:00,16.817,16.925,16.792,16.814,350000.0
2008-01-31 19:30:00,16.965,16.965,16.82,16.931,400000.0
2008-01-31 19:31:00,16.97,16.97,16.85,16.897,450000.0
2008-01-31 19:32:00,16.924,16.987,16.924,16.955,350000.0
2008-01-31 19:33:00,16.915,17.0,16.869,16.869,250000.0
2008-01-31 19:34:00,16.924,16.966,16.833,16.927,400000.0
2008-01-31 19:35:00,16.876,16.92,16.783,16.823,550000.0
2008-01-31 19:36:00,16.902,16.922,16.815,16.874,200000.0
2008-01-31 19:37:00,16.94,16.94,16.856,16.864,200000.0
2008-01-31 19:38:00,16.868,16.959,16.825,16.829,550000.0
2008-01-31 19:39:00,16.932,16.932,16.809,16.878,350000.0
2008-01-31 19:40:00,16.828,16.928,16.806,16.838,400000.0
2008-01-31 19:41:00,16.88,16.893,16.821,16.857,350000.0
2008-01-31 19:42:00,16.891,16.904,16.823,16.824,450000.0
2008-01-31 19:43:00,16.897,16.94,16.822,16.897,400000.0
2008-01-31 19:44:00,16.957,16.957,16.956,16.956,100000.0
2008-01-31 19:45:00,16.915,16.915,16.852,16.906,300000.0
2008-01-31 19:46:00,16.883,16.883,16.883,16.883,50000.0
2008-01-31 19:47:00,16.912,16.94,16.823,16.828,450000.0
2008-01-31 19:48:00,16.871,16.871,16.829,16.829,150000.0
2008-01-31 19:49:00,16.931,16.931,16.817,16.913,350000.0
2008-01-31 19:50:00,16.796,16.933,16.796,16.933,100000.0
2008-01-31 19:51:00,16.886,16.917,16.753,16.785,550000.0
2008-01-31 19:52:00,16.857,16.86,16.752,16.752,350000.0
2008-01-31 19:53:00,16.77,16.909,16.77,16.909,100000.0
2008-01-31 19:54:00,16.861,16.861,16.861,16.861,50000.0
2008-01-31 19:55:00,16.789,16.897,16.789,16.881,150000.0
2008-01-31 19:56:00,16.839,16.866,16.839,16.866,100000.0
2008-01-31 19:57:00,16.84,16.926,16.84,16.868,250000.0
2008-01-31 19:58:00,16.807,16.898,16.807,16.832,200000.0
2008-01-31 19:59:00,16.903,16.908,16.805,16.908,350000.0
2008-01-31 20:00:00,16.837,16.961,16.786,16.786,350000.0
2008-01-31 20:02:00,16.818,16.924,16.778,16.778,250000.0
2008-01-31 20:03:00,16.865,16.901,16.831,16.839,300000.0
2008-01-31 20:04:00,16.959,16.959,16.878,16.907,350000.0
2008-01-31 20:05:00,16.894,16.908,16.855,16.908,350000.0
2008-01-31 20:06:00,16.964,16.964,16.829,16.884,350000.0
2008-01-31 20:07:00,16.944,16.944,16.822,16.886,200000.0
2008-01-31 20:08:00,16.937,16.957,16.85,16.921,500000.0
2008-01-31 20:09:00,16.965,16.965,16.822,16.884,500000.0
2008-01-31 20:10:00,16.851,16.945,16.851,16.87,350000.0
2008-01-31 20:11:00,16.916,16.917,16.83,16.836,300000.0
2008-01-31 20:12:00,16.805,16.923,16.805,16.923,100000.0
2008-01-31 20:13:00,16.851,16.963,16.851,16.943,300000.0
2008-01-31 20:14:00,16.844,16.903,16.826,16.826,250000.0
2008-01-31 20:15:00,16.9,16.943,16.9,16.943,100000.0
2008-01-31 20:16:00,16.831,16.865,16.831,16.865,100000.0
2008-01-31 20:17:00,16.809,16.959,16.809,16.861,300000.0
2008-01-31 20:18:00,16.884,16.893,16.805,16.893,350000.0
2008-01-31 20:19:00,16.893,16.904,16.793,16.857,550000.0
2008-01-31 20:20:00,16.888,16.942,16.802,16.936,600000.0
2008-01-31 20:21:00,16.849,16.916,16.796,16.916,350000.0
2008-01-31 20:22:00,16.831,16.934,16.831,16.902,500000.0
2008-01-31 20:24:00,16.807,16.864,16.778,16.864,400000.0
2008-01-31 20:25:00,16.886,16.886,16.772,16.789,400000.0
2008-01-31 20:26:00,16.769,16.88,16.73,16.88,400000.0
2008-01-31 20:27:00,16.874,16.874,16.722,16.79,300000.0
2008-01-31 20:28:00,16.793,16.876,16.793,16.832,150000.0
2008-01-31 20:29:00,16.759,16.834,16.7,16.834,550000.0
2008-01-31 20:30:00,16.79,16.868,16.758,16.774,400000.0
2008-01-31 20:32:00,16.802,16.846,16.744,16.806,350000.0
2008-01-31 20:33:00,16.826,16.837,16.72,16.81,250000.0
2008-01-31 20:36:00,16.762,16.83,16.72,16.83,300000.0
2008-01-31 20:37:00,16.803,16.881,16.751,16.78,350000.0
2008-01-31 20:38:00,16.879,16.879,16.753,16.851,300000.0
2008-01-31 20:39:00,16.748,16.843,16.708,16.822,400000.0
2008-01-31 20:40:00,16.779,16.855,16.695,16.711,350000.0
2008-01-31 20:42:00,16.765,16.848,16.727,16.727,350000.0
2008-01-31 20:43:00,16.791,16.826,16.791,16.826,150000.0
2008-01-31 20:44:00,16.754,16.883,16.754,16.851,350000.0
2008-01-31 20:45:00,16.791,16.886,16.791,16.823,150000.0
2008-01-31 20:46:00,16.837,16.889,16.786,16.863,300000.0
2008-01-31 20:47:00,16.789,16.876,16.789,16.831,250000.0
2008-01-31 20:48:00,16.794,16.794,16.777,16.777,100000.0
2008-01-31 20:49:00,16.844,16.852,16.784,16.852,200000.0
2008-01-31 20:50:00,16.828,16.882,16.784,16.882,250000.0
2008-01-31 20:51:00,16.886,16.886,16.872,16.872,100000.0
2008-01-31 20:52:00,16.816,16.852,16.816,16.852,100000.0
2008-01-31 20:53:00,16.767,16.904,16.765,16.904,250000.0
2008-01-31 20:54:00,16.87,16.87,16.807,16.807,100000.0
2008-01-31 20:55:00,16.812,16.92,16.812,16.903,200000.0
2008-01-31 20:56:00,16.896,16.915,16.797,16.878,400000.0
2008-01-31 20:57:00,16.778,16.884,16.778,16.884,100000.0
2008-01-31 20:58:00,16.888,16.9,16.75,16.865,450000.0
2008-01-31 20:59:00,16.814,16.891,16.814,16.891,250000.0
2008-01-31 21:00:00,16.822,16.875,16.822,16.875,200000.0
2008-01-31 21:01:00,16.827,16.899,16.76,16.899,200000.0
2008-01-31 21:02:00,16.856,16.908,16.799,16.826,400000.0
2008-01-31 21:03:00,16.884,16.899,16.791,16.827,250000.0
2008-01-31 21:04:00,16.79,16.87,16.752,16.87,250000.0
2008-01-31 21:05:00,16.87,16.873,16.796,16.814,350000.0
2008-01-31 21:06:00,16.841,16.841,16.772,16.8,150000.0
2008-01-31 21:07:00,16.812,16.907,16.812,16.828,350000.0
2008-01-31 21:08:00,16.842,16.919,16.801,16.878,500000.0
2008-01-31 21:10:00,16.862,16.898,16.761,16.854,400000.0
2008-01-31 21:12:00,16.828,16.828,16.828,16.828,50000.0
2008-01-31 21:16:00,16.867,16.91,16.867,16.91,100000.0
2008-01-31 21:18:00,16.856,16.929,16.805,16.845,300000.0
2008-01-31 21:20:00,16.856,16.9,16.796,16.856,350000.0
2008-01-31 21:21:00,16.857,16.898,16.749,16.874,250000.0
2008-01-31 21:22:00,16.79,16.866,16.755,16.837,350000.0
2008-01-31 21:24:00,16.753,16.846,16.753,16.818,300000.0
2008-01-31 21:25:00,16.757,16.859,16.715,16.834,450000.0
2008-01-31 21:26:00,16.805,16.805,16.756,16.795,200000.0
2008-01-31 21:27:00,16.866,16.868,16.779,16.779,450000.0
2008-01-31 21:28:00,16.804,16.885,16.721,16.721,400000.0
2008-01-31 21:30:00,16.807,16.876,16.774,16.774,350000.0
2008-01-31 21:31:00,16.821,16.85,16.821,16.85,100000.0
2008-01-31 21:32:00,16.845,16.912,16.818,16.831,450000.0
2008-01-31 21:36:00,16.884,16.884,16.789,16.801,200000.0
2008-01-31 21:38:00,16.837,16.871,16.755,16.854,400000.0
2008-01-31 21:40:00,16.851,16.884,16.777,16.846,400000.0
2008-01-31 21:45:00,16.777,16.886,16.747,16.886,200000.0
2008-01-31 21:46:00,16.781,16.804,16.781,16.782,150000.0
2008-01-31 21:47:00,16.747,16.846,16.724,16.846,400000.0
2008-01-31 21:49:00,16.774,16.854,16.774,16.795,150000.0
2008-01-31 21:50:00,16.899,16.899,16.76,16.899,150000.0
2008-01-31 21:52:00,16.782,16.852,16.782,16.852,150000.0
2008-01-31 21:54:00,16.856,16.891,16.846,16.846,200000.0
2008-01-31 21:55:00,16.851,16.894,16.773,16.773,450000.0
2008-01-31 21:56:00,16.856,16.909,16.853,16.909,200000.0
2008-01-31 22:00:00,16.851,16.899,16.806,16.876,350000.0
2008-01-31 22:03:00,16.77,16.879,16.77,16.807,150000.0
2008-01-31 22:04:00,16.905,16.905,16.791,16.791,150000.0
2008-01-31 22:05:00,16.877,16.912,16.817,16.859,300000.0
2008-01-31 22:07:00,16.859,16.913,16.811,16.875,350000.0
2008-01-31 22:09:00,16.868,16.886,16.851,16.851,150000.0
2008-01-31 22:10:00,16.858,16.889,16.75,16.889,200000.0
2008-01-31 22:11:00,16.875,16.875,16.765,16.87,150000.0
2008-01-31 22:14:00,16.825,16.918,16.822,16.845,250000.0
2008-01-31 22:16:00,16.87,16.908,16.802,16.892,250000.0
2008-01-31 22:17:00,16.891,16.891,16.891,16.891,50000.0
2008-01-31 22:18:00,16.814,16.868,16.814,16.868,150000.0
2008-01-31 22:20:00,16.856,16.903,16.779,16.903,400000.0
2008-01-31 22:21:00,16.87,16.909,16.757,16.909,650000.0
2008-01-31 22:22:00,16.833,16.892,16.833,16.892,100000.0
2008-01-31 22:25:00,16.822,16.904,16.822,16.904,100000.0
2008-01-31 22:26:00,16.871,16.871,16.799,16.844,200000.0
2008-01-31 22:27:00,16.887,16.887,16.825,16.858,250000.0
2008-01-31 22:28:00,16.861,16.899,16.76,16.899,300000.0
2008-01-31 22:29:00,16.784,16.916,16.775,16.832,300000.0
2008-01-31 22:30:00,16.813,16.879,16.765,16.784,550000.0
2008-01-31 22:33:00,16.807,16.861,16.794,16.795,300000.0
2008-01-31 22:34:00,16.777,16.859,16.777,16.859,100000.0
2008-01-31 22:35:00,16.831,16.864,16.831,16.864,100000.0
2008-01-31 22:36:00,16.879,16.884,16.815,16.841,300000.0
2008-01-31 22:38:00,16.841,16.899,16.823,16.847,350000.0
2008-01-31 22:39:00,16.834,16.904,16.834,16.861,200000.0
2008-01-31 22:40:00,16.831,16.862,16.831,16.835,150000.0
2008-01-31 22:43:00,16.877,16.877,16.781,16.825,300000.0
2008-01-31 22:44:00,16.789,16.843,16.789,16.834,150000.0
2008-01-31 22:45:00,16.833,16.833,16.833,16.833,50000.0
2008-01-31 22:50:00,16.866,16.866,16.796,16.796,100000.0
2008-01-31 22:51:00,16.883,16.905,16.799,16.825,500000.0
2008-01-31 22:52:00,16.876,16.876,16.832,16.832,100000.0
2008-01-31 22:55:00,16.866,16.914,16.821,16.891,350000.0
2008-01-31 22:58:00,16.802,16.888,16.802,16.888,100000.0
2008-01-31 22:59:00,16.885,16.885,16.809,16.865,150000.0
2008-01-31 23:00:00,16.887,16.887,16.75,16.75,250000.0
2008-01-31 23:02:00,16.839,16.876,16.782,16.868,350000.0
2008-01-31 23:03:00,16.859,16.887,16.751,16.869,250000.0
2008-01-31 23:05:00,16.831,16.879,16.786,16.856,350000.0
2008-01-31 23:10:00,16.779,16.879,16.779,16.779,350000.0
2008-01-31 23:13:00,16.893,16.893,16.799,16.871,300000.0
2008-01-31 23:14:00,16.883,16.883,16.809,16.809,100000.0
2008-01-31 23:15:00,16.764,16.858,16.764,16.858,100000.0
2008-01-31 23:17:00,16.804,16.881,16.804,16.875,200000.0
2008-01-31 23:20:00,16.73,16.794,16.73,16.794,100000.0
2008-01-31 23:22:00,16.877,16.877,16.712,16.846,350000.0
2008-01-31 23:23:00,16.752,16.752,16.752,16.752,50000.0
2008-01-31 23:24:00,16.794,16.821,16.794,16.821,100000.0
2008-01-31 23:25:00,16.752,16.752,16.752,16.752,50000.0
2008-01-31 23:26:00,16.846,16.879,16.737,16.802,550000.0
2008-01-31 23:27:00,16.817,16.862,16.816,16.858,250000.0
2008-01-31 23:30:00,16.811,16.859,16.766,16.836,350000.0
2008-01-31 23:32:00,16.828,16.88,16.748,16.838,500000.0
2008-01-31 23:33:00,16.851,16.851,16.848,16.848,100000.0
2008-01-31 23:34:00,16.771,16.839,16.771,16.827,250000.0
2008-01-31 23:35:00,16.713,16.713,16.713,16.713,50000.0
2008-01-31 23:36:00,16.856,16.858,16.774,16.84,250000.0
2008-01-31 23:40:00,16.778,16.859,16.72,16.859,200000.0
2008-01-31 23:43:00,16.802,16.802,16.802,16.802,50000.0
2008-01-31 23:46:00,16.836,16.878,16.782,16.85,350000.0
2008-01-31 23:48:00,16.822,16.822,16.822,16.822,50000.0
2008-01-31 23:49:00,16.805,16.881,16.805,16.881,100000.0
2008-01-31 23:50:00,16.822,16.853,16.815,16.853,250000.0
2008-01-31 23:51:00,16.832,16.871,16.788,16.788,400000.0
2008-01-31 23:53:00,16.861,16.892,16.817,16.892,200000.0
2008-01-31 23:54:00,16.823,16.897,16.809,16.862,400000.0
2008-01-31 23:55:00,16.803,16.823,16.786,16.793,200000.0
2008-01-31 23:56:00,16.826,16.865,16.821,16.865,150000.0
2008-01-31 23:57:00,16.798,16.798,16.798,16.798,50000.0
2008-01-31 23:58:00,16.857,16.872,16.743,16.743,250000.0
2008-02-01 00:00:00,16.74,16.879,16.74,16.879,100000.0
2008-02-01 00:01:00,16.885,16.921,16.773,16.855,400000.0
2008-02-01 00:02:00,16.853,16.853,16.853,16.853,50000.0
2008-02-01 00:05:00,16.859,16.859,16.828,16.828,100000.0
2008-02-01 00:06:00,16.868,16.886,16.776,16.796,300000.0
2008-02-01 00:10:00,16.811,16.859,16.766,16.836,350000.0
2008-02-01 00:11:00,16.826,16.859,16.72,16.836,250000.0
2008-02-01 00:14:00,16.852,16.881,16.802,16.802,400000.0
2008-02-01 00:15:00,16.862,16.862,16.788,16.788,100000.0
2008-02-01 00:16:00,16.831,16.862,16.831,16.862,100000.0
2008-02-01 00:17:00,16.858,16.896,16.822,16.872,550000.0
2008-02-01 00:18:00,16.862,16.862,16.814,16.814,200000.0
2008-02-01 00:19:00,16.866,16.868,16.866,16.868,100000.0
2008-02-01 00:20:00,16.866,16.866,16.866,16.866,50000.0
2008-02-01 00:21:00,16.774,16.798,16.765,16.765,200000.0
2008-02-01 00:29:00,16.804,16.831,16.804,16.831,100000.0
2008-02-01 00:30:00,16.831,16.831,16.804,16.804,100000.0
2008-02-01 00:33:00,16.871,16.871,16.859,16.859,100000.0
2008-02-01 00:34:00,16.759,16.867,16.759,16.851,200000.0
2008-02-01 00:40:00,16.82,16.876,16.779,16.861,350000.0
2008-02-01 00:50:00,16.832,16.869,16.73,16.869,350000.0
2008-02-01 00:53:00,16.754,16.832,16.754,16.832,150000.0
2008-02-01 00:57:00,16.809,16.853,16.759,16.84,350000.0
2008-02-01 00:59:00,16.766,16.874,16.766,16.836,600000.0
2008-02-01 01:00:00,16.819,16.819,16.818,16.818,100000.0
2008-02-01 01:01:00,16.728,16.817,16.728,16.817,200000.0
2008-02-01 01:02:00,16.796,16.811,16.735,16.811,350000.0
2008-02-01 01:04:00,16.779,16.779,16.779,16.779,50000.0
2008-02-01 01:05:00,16.807,16.846,16.783,16.819,250000.0
2008-02-01 01:06:00,16.824,16.859,16.824,16.859,100000.0
2008-02-01 01:07:00,16.838,16.882,16.765,16.765,400000.0
2008-02-01 01:08:00,16.781,16.821,16.763,16.816,500000.0
2008-02-01 01:09:00,16.842,16.842,16.754,16.769,450000.0
2008-02-01 01:10:00,16.761,16.824,16.761,16.801,250000.0
2008-02-01 01:13:00,16.764,16.842,16.734,16.839,350000.0
2008-02-01 01:17:00,16.806,16.824,16.723,16.798,350000.0
2008-02-01 01:19:00,16.793,16.841,16.762,16.762,300000.0
2008-02-01 01:20:00,16.814,16.839,16.7,16.834,250000.0
2008-02-01 01:22:00,16.808,16.862,16.72,16.854,450000.0
2008-02-01 01:23:00,16.814,16.843,16.726,16.755,300000.0
2008-02-01 01:25:00,16.812,16.821,16.733,16.794,300000.0
2008-02-01 01:27:00,16.809,16.846,16.796,16.796,400000.0
2008-02-01 01:28:00,16.796,16.859,16.771,16.778,350000.0
2008-02-01 01:29:00,16.794,16.842,16.7,16.76,500000.0
2008-02-01 01:30:00,16.73,16.836,16.73,16.836,400000.0
2008-02-01 01:32:00,16.724,16.865,16.724,16.865,100000.0
2008-02-01 01:40:00,16.791,16.839,16.746,16.816,350000.0
2008-02-01 01:45:00,16.77,16.77,16.77,16.77,50000.0
2008-02-01 01:48:00,16.755,16.85,16.706,16.85,150000.0
2008-02-01 01:50:00,16.724,16.845,16.724,16.802,700000.0
2008-02-01 01:54:00,16.861,16.861,16.749,16.811,450000.0
2008-02-01 01:55:00,16.824,16.842,16.798,16.798,350000.0
2008-02-01 01:56:00,16.858,16.859,16.766,16.766,350000.0
2008-02-01 01:57:00,16.851,16.856,16.785,16.81,300000.0
2008-02-01 01:58:00,16.74,16.841,16.724,16.841,250000.0
2008-02-01 02:00:00,16.809,16.859,16.76,16.824,350000.0
2008-02-01 02:01:00,16.836,16.869,16.73,16.846,250000.0
2008-02-01 02:03:00,16.762,16.853,16.762,16.853,100000.0
2008-02-01 02:05:00,16.8,16.849,16.756,16.826,350000.0
2008-02-01 02:08:00,16.823,16.823,16.775,16.775,100000.0
2008-02-01 02:09:00,16.819,16.864,16.754,16.805,550000.0
2008-02-01 02:10:00,16.799,16.844,16.764,16.818,350000.0
2008-02-01 02:11:00,16.795,16.825,16.795,16.822,150000.0
2008-02-01 02:12:00,16.834,16.834,16.764,16.764,100000.0
2008-02-01 02:14:00,16.886,16.886,16.84,16.84,100000.0
2008-02-01 02:17:00,16.889,16.891,16.746,16.883,400000.0
2008-02-01 02:18:00,16.73,16.826,16.73,16.764,200000.0
2008-02-01 02:19:00,16.851,16.868,16.833,16.868,150000.0
2008-02-01 02:20:00,16.751,16.838,16.686,16.838,500000.0
2008-02-01 02:21:00,16.783,16.834,16.783,16.834,100000.0
2008-02-01 02:22:00,16.775,16.779,16.775,16.779,100000.0
2008-02-01 02:23:00,16.778,16.828,16.778,16.828,150000.0
2008-02-01 02:25:00,16.784,16.853,16.717,16.797,400000.0
2008-02-01 02:26:00,16.814,16.814,16.789,16.789,100000.0
2008-02-01 02:27:00,16.776,16.776,16.77,16.77,100000.0
2008-02-01 02:29:00,16.715,16.842,16.715,16.732,350000.0
2008-02-01 02:30:00,16.762,16.839,16.762,16.839,100000.0
2008-02-01 02:32:00,16.781,16.862,16.735,16.735,400000.0
2008-02-01 02:33:00,16.75,16.835,16.75,16.755,250000.0
2008-02-01 02:34:00,16.829,16.829,16.801,16.801,100000.0
2008-02-01 02:35:00,16.81,16.837,16.81,16.837,100000.0
2008-02-01 02:36:00,16.759,16.827,16.759,16.827,100000.0
2008-02-01 02:38:00,16.839,16.841,16.738,16.778,500000.0
2008-02-01 02:39:00,16.754,16.799,16.754,16.799,100000.0
2008-02-01 02:40:00,16.775,16.83,16.775,16.795,300000.0
2008-02-01 02:43:00,16.87,16.893,16.761,16.761,300000.0
2008-02-01 02:45:00,16.794,16.841,16.715,16.715,150000.0
2008-02-01 02:49:00,16.754,16.781,16.754,16.781,100000.0
2008-02-01 02:50:00,16.774,16.774,16.774,16.774,50000.0
2008-02-01 02:52:00,16.789,16.838,16.733,16.733,200000.0
2008-02-01 02:53:00,16.783,16.859,16.783,16.859,250000.0
2008-02-01 02:54:00,16.819,16.826,16.819,16.826,100000.0
2008-02-01 02:55:00,16.821,16.821,16.746,16.814,150000.0
2008-02-01 02:56:00,16.723,16.739,16.723,16.739,100000.0
2008-02-01 02:57:00,16.736,16.736,16.736,16.736,50000.0
2008-02-01 02:58:00,16.739,16.739,16.739,16.739,50000.0
2008-02-01 02:59:00,16.799,16.824,16.755,16.755,150000.0
2008-02-01 03:00:00,16.813,16.854,16.786,16.854,150000.0
2008-02-01 03:04:00,16.824,16.865,16.769,16.836,350000.0
2008-02-01 03:05:00,16.81,16.843,16.703,16.822,250000.0
2008-02-01 03:10:00,16.8,16.849,16.756,16.826,350000.0
2008-02-01 03:11:00,16.816,16.849,16.71,16.826,250000.0
2008-02-01 03:12:00,16.768,16.857,16.743,16.82,350000.0
2008-02-01 03:15:00,16.792,16.828,16.734,16.819,350000.0
2008-02-01 03:17:00,16.814,16.846,16.758,16.831,350000.0
2008-02-01 03:20:00,16.749,16.854,16.749,16.831,400000.0
2008-02-01 03:21:00,16.828,16.828,16.766,16.819,200000.0
2008-02-01 03:26:00,16.823,16.874,16.777,16.842,350000.0
2008-02-01 03:28:00,16.805,16.805,16.717,16.717,100000.0
2008-02-01 03:29:00,16.677,16.809,16.677,16.713,850000.0
2008-02-01 03:30:00,16.711,16.845,16.711,16.768,500000.0
2008-02-01 03:32:00,16.811,16.859,16.766,16.836,350000.0
2008-02-01 03:33:00,16.836,16.867,16.731,16.841,250000.0
2008-02-01 03:34:00,16.758,16.828,16.71,16.816,350000.0
2008-02-01 03:35:00,16.786,16.879,16.786,16.879,100000.0
2008-02-01 03:36:00,16.802,16.874,16.759,16.844,450000.0
2008-02-01 03:40:00,16.818,16.865,16.773,16.846,350000.0
2008-02-01 03:41:00,16.836,16.869,16.73,16.846,250000.0
2008-02-01 03:42:00,16.768,16.838,16.72,16.826,350000.0
2008-02-01 03:44:00,16.731,16.86,16.731,16.86,150000.0
2008-02-01 03:45:00,16.727,16.756,16.727,16.756,100000.0
2008-02-01 03:49:00,16.747,16.946,16.747,16.883,400000.0
2008-02-01 03:50:00,16.831,16.864,16.721,16.847,400000.0
2008-02-01 03:53:00,16.825,16.825,16.825,16.825,50000.0
2008-02-01 03:55:00,16.747,16.861,16.744,16.861,350000.0
2008-02-01 03:56:00,16.834,16.854,16.714,16.752,400000.0
2008-02-01 03:58:00,16.749,16.749,16.749,16.749,50000.0
2008-02-01 03:59:00,16.793,16.908,16.714,16.714,550000.0
2008-02-01 04:00:00,16.771,16.835,16.713,16.835,200000.0
2008-02-01 04:01:00,16.778,16.783,16.778,16.783,100000.0
2008-02-01 04:03:00,16.798,16.798,16.783,16.784,150000.0
2008-02-01 04:04:00,16.774,16.852,16.744,16.849,350000.0
2008-02-01 04:07:00,16.765,16.864,16.765,16.765,200000.0
2008-02-01 04:09:00,16.794,16.872,16.764,16.869,350000.0
2008-02-01 04:10:00,16.75,16.852,16.75,16.852,100000.0
2008-02-01 04:12:00,16.828,16.83,16.792,16.808,200000.0
2008-02-01 04:20:00,16.826,16.862,16.72,16.787,550000.0
2008-02-01 04:21:00,16.833,16.833,16.793,16.793,100000.0
2008-02-01 04:28:00,16.749,16.857,16.749,16.841,150000.0
2008-02-01 04:30:00,16.811,16.859,16.766,16.836,350000.0
2008-02-01 04:33:00,16.826,16.874,16.781,16.851,350000.0
2008-02-01 04:35:00,16.811,16.859,16.766,16.836,350000.0
2008-02-01 04:37:00,16.786,16.848,16.786,16.826,250000.0
2008-02-01 04:38:00,16.892,16.892,16.82,16.82,150000.0
2008-02-01 04:39:00,16.846,16.906,16.791,16.854,550000.0
2008-02-01 04:40:00,16.787,16.863,16.787,16.863,100000.0
2008-02-01 04:42:00,16.82,16.869,16.776,16.846,350000.0
2008-02-01 04:50:00,16.747,16.857,16.742,16.764,300000.0
2008-02-01 04:52:00,16.822,16.834,16.776,16.834,400000.0
2008-02-01 05:00:00,16.811,16.859,16.766,16.836,350000.0
2008-02-01 05:02:00,16.861,16.861,16.785,16.785,200000.0
2008-02-01 05:03:00,16.822,16.864,16.795,16.864,200000.0
2008-02-01 05:09:00,16.796,16.863,16.796,16.827,400000.0
2008-02-01 05:10:00,16.83,16.83,16.782,16.782,150000.0
2008-02-01 05:14:00,16.806,16.835,16.745,16.828,400000.0
2008-02-01 05:19:00,16.866,16.866,16.727,16.836,300000.0
2008-02-01 05:20:00,16.824,16.859,16.723,16.81,450000.0
2008-02-01 05:21:00,16.775,16.873,16.732,16.732,550000.0
2008-02-01 05:24:00,16.78,16.876,16.78,16.849,250000.0
2008-02-01 05:26:00,16.802,16.843,16.78,16.843,300000.0
2008-02-01 05:27:00,16.819,16.819,16.804,16.804,100000.0
2008-02-01 05:28:00,16.72,16.862,16.72,16.787,550000.0
2008-02-01 05:30:00,16.819,16.871,16.78,16.856,350000.0
2008-02-01 05:31:00,16.856,16.889,16.75,16.866,250000.0
2008-02-01 05:33:00,16.753,16.88,16.753,16.84,150000.0
2008-02-01 05:34:00,16.837,16.837,16.772,16.822,200000.0
2008-02-01 05:35:00,16.87,16.87,16.87,16.87,50000.0
2008-02-01 05:36:00,16.804,16.831,16.749,16.757,250000.0
2008-02-01 05:37:00,16.788,16.788,16.788,16.788,50000.0
2008-02-01 05:39:00,16.888,16.897,16.788,16.814,400000.0
2008-02-01 05:40:00,16.869,16.872,16.768,16.792,450000.0
2008-02-01 05:41:00,16.863,16.878,16.808,16.871,300000.0
2008-02-01 05:42:00,16.891,16.891,16.751,16.875,350000.0
2008-02-01 05:44:00,16.795,16.905,16.78,16.78,550000.0
2008-02-01 05:46:00,16.784,16.784,16.754,16.754,100000.0
2008-02-01 05:47:00,16.872,16.872,16.788,16.788,200000.0
2008-02-01 05:48:00,16.873,16.873,16.781,16.839,400000.0
2008-02-01 05:49:00,16.891,16.891,16.844,16.891,200000.0
2008-02-01 05:50:00,16.771,16.865,16.737,16.865,300000.0
2008-02-01 05:53:00,16.871,16.871,16.871,16.871,100000.0
2008-02-01 05:54:00,16.873,16.88,16.873,16.88,200000.0
2008-02-01 05:55:00,16.812,16.891,16.788,16.843,350000.0
2008-02-01 05:57:00,16.803,16.847,16.742,16.751,400000.0
2008-02-01 05:58:00,16.779,16.885,16.756,16.769,400000.0
2008-02-01 05:59:00,16.8,16.885,16.784,16.864,350000.0
2008-02-01 06:00:00,16.813,16.835,16.722,16.748,500000.0
2008-02-01 06:01:00,16.759,16.84,16.723,16.835,400000.0
2008-02-01 06:02:00,16.806,16.806,16.684,16.741,250000.0
2008-02-01 06:03:00,16.759,16.849,16.736,16.742,500000.0
2008-02-01 06:04:00,16.704,16.778,16.683,16.724,350000.0
2008-02-01 06:06:00,16.795,16.795,16.727,16.729,300000.0
2008-02-01 06:07:00,16.806,16.806,16.77,16.77,100000.0
2008-02-01 06:08:00,16.795,16.799,16.706,16.734,300000.0
2008-02-01 06:09:00,16.708,16.837,16.692,16.728,550000.0
2008-02-01 06:10:00,16.789,16.831,16.719,16.815,350000.0
2008-02-01 06:12:00,16.787,16.824,16.716,16.741,350000.0
2008-02-01 06:13:00,16.718,16.792,16.641,16.673,350000.0
2008-02-01 06:14:00,16.806,16.806,16.69,16.802,600000.0
2008-02-01 06:15:00,16.692,16.809,16.684,16.809,300000.0
2008-02-01 06:17:00,16.743,16.808,16.672,16.773,450000.0
2008-02-01 06:19:00,16.777,16.789,16.716,16.722,350000.0
2008-02-01 06:20:00,16.686,16.795,16.686,16.69,400000.0
2008-02-01 06:21:00,16.815,16.819,16.675,16.812,200000.0
2008-02-01 06:25:00,16.816,16.816,16.693,16.693,400000.0
2008-02-01 06:26:00,16.707,16.833,16.707,16.709,200000.0
2008-02-01 06:27:00,16.811,16.811,16.669,16.757,500000.0
2008-02-01 06:28:00,16.788,16.788,16.788,16.788,50000.0
2008-02-01 06:30:00,16.772,16.842,16.722,16.759,850000.0
2008-02-01 06:31:00,16.792,16.842,16.749,16.824,500000.0
2008-02-01 06:32:00,16.738,16.838,16.738,16.813,300000.0
2008-02-01 06:33:00,16.744,16.857,16.716,16.773,350000.0
2008-02-01 06:34:00,16.724,16.812,16.676,16.676,400000.0
2008-02-01 06:36:00,16.776,16.784,16.718,16.773,200000.0
2008-02-01 06:37:00,16.78,16.78,16.776,16.776,100000.0
2008-02-01 06:38:00,16.832,16.832,16.727,16.75,350000.0
2008-02-01 06:40:00,16.816,16.816,16.721,16.727,300000.0
2008-02-01 06:44:00,16.78,16.78,16.78,16.78,50000.0
2008-02-01 06:45:00,16.831,16.831,16.715,16.801,350000.0
2008-02-01 06:46:00,16.813,16.823,16.715,16.823,300000.0
2008-02-01 06:47:00,16.748,16.79,16.678,16.75,300000.0
2008-02-01 06:48:00,16.768,16.768,16.74,16.74,100000.0
2008-02-01 06:50:00,16.745,16.871,16.7,16.7,450000.0
2008-02-01 06:51:00,16.762,16.841,16.753,16.753,150000.0
2008-02-01 06:52:00,16.665,16.814,16.63,16.814,450000.0
2008-02-01 06:55:00,16.689,16.798,16.689,16.798,100000.0
2008-02-01 06:56:00,16.768,16.81,16.731,16.807,250000.0
2008-02-01 06:57:00,16.796,16.804,16.748,16.748,350000.0
2008-02-01 06:58:00,16.783,16.822,16.773,16.822,300000.0
2008-02-01 06:59:00,16.7,16.792,16.698,16.766,400000.0
2008-02-01 07:00:00,16.706,16.819,16.703,16.742,500000.0
2008-02-01 07:01:00,16.716,16.716,16.716,16.716,50000.0
2008-02-01 07:06:00,16.719,16.816,16.681,16.803,250000.0
2008-02-01 07:07:00,16.81,16.81,16.707,16.799,350000.0
2008-02-01 07:08:00,16.785,16.805,16.706,16.796,400000.0
2008-02-01 07:09:00,16.715,16.826,16.715,16.826,100000.0
2008-02-01 07:10:00,16.78,16.828,16.697,16.814,400000.0
2008-02-01 07:11:00,16.788,16.798,16.68,16.724,350000.0
2008-02-01 07:12:00,16.829,16.836,16.713,16.829,400000.0
2008-02-01 07:13:00,16.846,16.846,16.71,16.753,300000.0
2008-02-01 07:14:00,16.717,16.822,16.717,16.745,400000.0
2008-02-01 07:15:00,16.782,16.819,16.703,16.819,300000.0
2008-02-01 07:16:00,16.819,16.819,16.8,16.814,200000.0
2008-02-01 07:17:00,16.82,16.861,16.712,16.8,550000.0
2008-02-01 07:18:00,16.815,16.831,16.723,16.723,400000.0
2008-02-01 07:20:00,16.7,16.839,16.7,16.839,100000.0
2008-02-01 07:21:00,16.769,16.769,16.769,16.769,50000.0
2008-02-01 07:22:00,16.777,16.856,16.777,16.804,200000.0
2008-02-01 07:25:00,16.755,16.82,16.738,16.78,300000.0
2008-02-01 07:26:00,16.762,16.762,16.762,16.762,50000.0
2008-02-01 07:30:00,16.757,16.841,16.703,16.733,550000.0
2008-02-01 07:31:00,16.852,16.852,16.76,16.809,300000.0
2008-02-01 07:37:00,16.753,16.909,16.753,16.847,400000.0
2008-02-01 07:40:00,16.758,16.799,16.717,16.799,350000.0
2008-02-01 07:41:00,16.814,16.814,16.73,16.794,200000.0
2008-02-01 07:42:00,16.772,16.851,16.726,16.848,500000.0
2008-02-01 07:44:00,16.827,16.844,16.763,16.844,400000.0
2008-02-01 07:46:00,16.765,16.817,16.698,16.698,550000.0
2008-02-01 07:47:00,16.755,16.848,16.721,16.721,350000.0
2008-02-01 07:48:00,16.752,16.85,16.711,16.81,500000.0
2008-02-01 07:49:00,16.817,16.847,16.774,16.826,300000.0
2008-02-01 07:50:00,16.838,16.838,16.733,16.787,450000.0
2008-02-01 07:51:00,16.781,16.796,16.719,16.796,550000.0
2008-02-01 07:52:00,16.806,16.806,16.695,16.695,350000.0
2008-02-01 07:53:00,16.695,16.875,16.695,16.818,500000.0
2008-02-01 07:54:00,16.788,16.795,16.682,16.708,400000.0
2008-02-01 07:55:00,16.818,16.818,16.686,16.778,350000.0
2008-02-01 07:56:00,16.744,16.828,16.73,16.822,450000.0
2008-02-01 07:59:00,16.809,16.854,16.734,16.781,450000.0
2008-02-01 08:00:00,16.721,16.813,16.698,16.773,500000.0
2008-02-01 08:01:00,16.72,16.85,16.697,16.787,500000.0
2008-02-01 08:02:00,16.73,16.939,16.73,16.858,400000.0
2008-02-01 08:03:00,16.841,16.912,16.769,16.769,350000.0
2008-02-01 08:04:00,16.821,16.863,16.733,16.733,400000.0
2008-02-01 08:06:00,16.78,16.882,16.74,16.849,350000.0
2008-02-01 08:07:00,16.865,16.865,16.738,16.841,350000.0
2008-02-01 08:10:00,16.791,16.863,16.783,16.809,350000.0
2008-02-01 08:11:00,16.803,16.869,16.775,16.86,400000.0
2008-02-01 08:12:00,16.771,16.861,16.733,16.861,550000.0
2008-02-01 08:15:00,16.849,16.881,16.757,16.841,350000.0
2008-02-01 08:16:00,16.814,16.83,16.71,16.792,350000.0
2008-02-01 08:17:00,16.837,16.837,16.693,16.75,400000.0
2008-02-01 08:19:00,16.827,16.873,16.761,16.761,400000.0
2008-02-01 08:20:00,16.762,16.874,16.739,16.837,400000.0
2008-02-01 08:21:00,16.844,16.846,16.742,16.769,400000.0
2008-02-01 08:22:00,16.8,16.844,16.727,16.727,550000.0
2008-02-01 08:23:00,16.744,16.818,16.688,16.718,400000.0
2008-02-01 08:25:00,16.826,16.831,16.738,16.831,400000.0
2008-02-01 08:26:00,16.76,16.804,16.695,16.804,400000.0
2008-02-01 08:29:00,16.723,16.858,16.723,16.751,400000.0
2008-02-01 08:30:00,16.716,16.832,16.704,16.832,500000.0
2008-02-01 08:36:00,16.835,16.835,16.694,16.756,350000.0
2008-02-01 08:37:00,16.765,16.885,16.733,16.826,400000.0
2008-02-01 08:38:00,16.799,16.799,16.71,16.78,500000.0
2008-02-01 08:39:00,16.737,16.809,16.682,16.787,350000.0
2008-02-01 08:40:00,16.853,16.856,16.726,16.827,350000.0
2008-02-01 08:41:00,16.8,16.863,16.739,16.749,350000.0
2008-02-01 08:42:00,16.811,16.853,16.724,16.811,300000.0
2008-02-01 08:43:00,16.825,16.857,16.801,16.85,350000.0
2008-02-01 08:44:00,16.759,16.839,16.728,16.784,350000.0
2008-02-01 08:45:00,16.834,16.861,16.756,16.791,550000.0
2008-02-01 08:48:00,16.881,16.933,16.769,16.769,500000.0
2008-02-01 08:50:00,16.783,16.864,16.757,16.757,550000.0
2008-02-01 08:51:00,16.767,16.86,16.746,16.837,400000.0
2008-02-01 08:52:00,16.704,16.856,16.704,16.856,250000.0
2008-02-01 08:53:00,16.757,16.843,16.699,16.813,400000.0
2008-02-01 08:54:00,16.782,16.869,16.755,16.755,350000.0
2008-02-01 08:56:00,16.826,16.854,16.738,16.854,350000.0
2008-02-01 08:57:00,16.78,16.859,16.729,16.859,300000.0
2008-02-01 08:58:00,16.803,16.832,16.743,16.771,500000.0
2008-02-01 09:00:00,16.782,16.79,16.741,16.741,450000.0
2008-02-01 09:02:00,16.838,16.855,16.73,16.835,450000.0
2008-02-01 09:03:00,16.752,16.814,16.716,16.784,450000.0
2008-02-01 09:04:00,16.744,16.802,16.744,16.802,250000.0
2008-02-01 09:06:00,16.799,16.828,16.717,16.75,450000.0
2008-02-01 09:08:00,16.831,16.831,16.692,16.804,550000.0
2008-02-01 09:09:00,16.818,16.838,16.72,16.826,350000.0
2008-02-01 09:10:00,16.817,16.836,16.727,16.727,400000.0
2008-02-01 09:11:00,16.749,16.887,16.749,16.804,400000.0
2008-02-01 09:12:00,16.741,16.824,16.698,16.771,550000.0
2008-02-01 09:13:00,16.778,16.834,16.698,16.834,550000.0
2008-02-01 09:14:00,16.725,16.844,16.725,16.808,400000.0
2008-02-01 09:15:00,16.795,16.808,16.68,16.74,500000.0
2008-02-01 09:16:00,16.73,16.827,16.73,16.827,300000.0
2008-02-01 09:18:00,16.799,16.845,16.697,16.806,500000.0
2008-02-01 09:19:00,16.785,16.785,16.693,16.78,350000.0
2008-02-01 09:20:00,16.786,16.8,16.701,16.782,300000.0
2008-02-01 09:21:00,16.739,16.793,16.683,16.748,450000.0
2008-02-01 09:22:00,16.807,16.809,16.703,16.735,400000.0
2008-02-01 09:23:00,16.746,16.838,16.711,16.744,500000.0
2008-02-01 09:24:00,16.765,16.819,16.747,16.747,350000.0
2008-02-01 09:25:00,16.785,16.879,16.741,16.777,550000.0
2008-02-01 09:26:00,16.736,16.813,16.703,16.705,400000.0
2008-02-01 09:27:00,16.755,16.867,16.725,16.79,450000.0
2008-02-01 09:28:00,16.754,16.844,16.748,16.76,1550000.0
2008-02-01 09:29:00,16.773,16.835,16.72,16.8,450000.0
2008-02-01 09:30:00,16.765,16.857,16.721,16.768,450000.0
2008-02-01 09:31:00,16.828,16.875,16.763,16.832,350000.0
2008-02-01 09:32:00,16.835,16.857,16.747,16.833,350000.0
2008-02-01 09:33:00,16.858,16.86,16.774,16.839,350000.0
2008-02-01 09:34:00,16.775,16.823,16.717,16.823,450000.0
2008-02-01 09:35:00,16.78,16.908,16.734,16.869,550000.0
2008-02-01 09:36:00,16.883,16.883,16.799,16.865,400000.0
2008-02-01 09:38:00,16.826,16.881,16.775,16.817,550000.0
2008-02-01 09:39:00,16.87,16.87,16.73,16.73,400000.0
2008-02-01 09:40:00,16.867,16.867,16.722,16.769,500000.0
2008-02-01 09:41:00,16.834,16.894,16.756,16.83,500000.0
2008-02-01 09:42:00,16.76,16.861,16.721,16.721,400000.0
2008-02-01 09:43:00,16.802,16.83,16.757,16.812,350000.0
2008-02-01 09:44:00,16.748,16.863,16.745,16.863,450000.0
2008-02-01 09:45:00,16.847,16.893,16.77,16.77,400000.0
2008-02-01 09:46:00,16.812,16.883,16.763,16.763,250000.0
2008-02-01 09:47:00,16.862,16.877,16.766,16.877,400000.0
2008-02-01 09:48:00,16.834,16.86,16.736,16.761,450000.0
2008-02-01 09:49:00,16.897,16.897,16.786,16.835,400000.0
2008-02-01 09:50:00,16.817,16.894,16.729,16.785,350000.0
2008-02-01 09:51:00,16.819,16.914,16.801,16.822,500000.0
2008-02-01 09:52:00,16.748,16.83,16.723,16.813,550000.0
2008-02-01 09:53:00,16.876,16.876,16.712,16.755,350000.0
2008-02-01 09:54:00,16.808,16.917,16.782,16.864,750000.0
2008-02-01 09:55:00,16.793,16.896,16.793,16.88,450000.0
2008-02-01 09:56:00,16.776,16.863,16.723,16.82,350000.0
2008-02-01 09:57:00,16.876,16.876,16.777,16.835,450000.0
2008-02-01 09:58:00,16.809,16.868,16.725,16.853,500000.0
2008-02-01 09:59:00,16.722,16.837,16.722,16.832,400000.0
2008-02-01 10:00:00,16.869,16.869,16.724,16.737,350000.0
2008-02-01 10:01:00,16.844,16.896,16.768,16.768,400000.0
2008-02-01 10:02:00,16.778,16.882,16.76,16.76,400000.0
2008-02-01 10:03:00,16.836,16.89,16.77,16.788,500000.0
2008-02-01 10:04:00,16.776,16.906,16.776,16.812,550000.0
2008-02-01 10:05:00,16.841,16.886,16.801,16.811,350000.0
2008-02-01 10:06:00,16.796,16.881,16.793,16.835,500000.0
2008-02-01 10:07:00,16.748,16.881,16.741,16.841,300000.0
2008-02-01 10:08:00,16.798,16.874,16.764,16.772,450000.0
2008-02-01 10:09:00,16.734,16.862,16.734,16.862,550000.0
2008-02-01 10:10:00,16.854,16.863,16.739,16.744,650000.0
2008-02-01 10:11:00,16.922,16.922,16.827,16.901,400000.0
2008-02-01 10:12:00,16.879,16.879,16.709,16.852,550000.0
2008-02-01 10:13:00,16.858,16.914,16.778,16.914,500000.0
2008-02-01 10:14:00,16.83,16.94,16.809,16.839,550000.0
2008-02-01 10:15:00,16.874,16.899,16.805,16.894,450000.0
2008-02-01 10:16:00,16.818,16.873,16.742,16.775,550000.0
2008-02-01 10:17:00,16.919,16.919,16.788,16.788,500000.0
2008-02-01 10:18:00,16.9,16.907,16.793,16.793,500000.0
2008-02-01 10:19:00,16.783,16.881,16.773,16.826,400000.0
2008-02-01 10:20:00,16.823,16.905,16.805,16.878,350000.0
2008-02-01 10:21:00,16.849,16.905,16.786,16.855,550000.0
2008-02-01 10:22:00,16.786,16.879,16.783,16.783,350000.0
2008-02-01 10:23:00,16.888,16.892,16.751,16.786,400000.0
2008-02-01 10:24:00,16.829,16.888,16.771,16.83,500000.0
2008-02-01 10:25:00,16.841,16.841,16.716,16.738,500000.0
2008-02-01 10:26:00,16.763,16.928,16.763,16.818,350000.0
2008-02-01 10:27:00,16.833,16.868,16.742,16.755,400000.0
2008-02-01 10:28:00,16.831,16.87,16.753,16.813,600000.0
2008-02-01 10:29:00,16.843,16.852,16.735,16.735,350000.0
2008-02-01 10:30:00,16.875,16.875,16.737,16.755,450000.0
2008-02-01 10:31:00,16.751,16.888,16.738,16.809,550000.0
2008-02-01 10:32:00,16.844,16.888,16.775,16.873,650000.0
2008-02-01 10:33:00,16.762,16.871,16.757,16.757,450000.0
2008-02-01 10:34:00,16.797,16.874,16.728,16.874,550000.0
2008-02-01 10:35:00,16.848,16.91,16.773,16.773,450000.0
2008-02-01 10:36:00,16.86,16.86,16.732,16.759,550000.0
2008-02-01 10:37:00,16.787,16.886,16.779,16.856,400000.0
2008-02-01 10:38:00,16.788,16.867,16.772,16.852,400000.0
2008-02-01 10:39:00,16.762,16.872,16.746,16.872,350000.0
2008-02-01 10:40:00,16.818,16.918,16.759,16.846,550000.0
2008-02-01 10:41:00,16.866,16.866,16.778,16.82,350000.0
2008-02-01 10:42:00,16.899,16.906,16.796,16.819,550000.0
2008-02-01 10:43:00,16.805,16.873,16.727,16.873,450000.0
2008-02-01 10:44:00,16.819,16.869,16.755,16.869,350000.0
2008-02-01 10:45:00,16.871,16.871,16.738,16.8,550000.0
2008-02-01 10:46:00,16.728,16.861,16.686,16.861,600000.0
2008-02-01 10:47:00,16.837,16.882,16.767,16.785,400000.0
2008-02-01 10:48:00,16.844,16.89,16.771,16.89,250000.0
2008-02-01 10:49:00,16.872,16.896,16.792,16.896,550000.0
2008-02-01 10:50:00,16.812,16.956,16.794,16.956,450000.0
2008-02-01 10:51:00,16.841,16.944,16.806,16.806,500000.0
2008-02-01 10:52:00,16.825,16.945,16.825,16.885,450000.0
2008-02-01 10:53:00,16.946,16.977,16.867,16.968,350000.0
2008-02-01 10:54:00,16.92,16.997,16.85,16.987,400000.0
2008-02-01 10:55:00,16.926,16.981,16.872,16.872,350000.0
2008-02-01 10:56:00,16.893,16.968,16.84,16.921,450000.0
2008-02-01 10:57:00,16.969,17.025,16.938,16.945,400000.0
2008-02-01 10:58:00,17.042,17.057,16.935,17.057,450000.0
2008-02-01 10:59:00,17.019,17.053,16.955,17.053,350000.0
2008-02-01 11:00:00,16.969,17.059,16.949,16.976,400000.0
2008-02-01 11:01:00,17.006,17.04,16.948,16.978,550000.0
2008-02-01 11:02:00,17.002,17.066,16.978,17.01,350000.0
2008-02-01 11:03:00,16.981,17.101,16.981,17.001,400000.0
2008-02-01 11:04:00,17.075,17.08,16.926,17.08,500000.0
2008-02-01 11:05:00,17.009,17.116,16.991,16.991,450000.0
2008-02-01 11:06:00,17.019,17.073,16.981,17.07,400000.0
2008-02-01 11:07:00,17.129,17.129,17.0,17.0,400000.0
2008-02-01 11:08:00,17.013,17.136,16.958,17.04,500000.0
2008-02-01 11:09:00,17.032,17.212,17.032,17.132,500000.0
2008-02-01 11:10:00,16.994,17.117,16.994,17.051,450000.0
2008-02-01 11:11:00,16.999,17.112,16.999,17.094,500000.0
2008-02-01 11:12:00,17.022,17.104,16.965,16.975,600000.0
2008-02-01 11:13:00,17.049,17.109,17.028,17.078,500000.0
2008-02-01 11:14:00,17.025,17.102,17.015,17.019,250000.0
2008-02-01 11:15:00,17.085,17.143,17.01,17.01,550000.0
2008-02-01 11:16:00,17.036,17.098,16.977,16.977,350000.0
2008-02-01 11:17:00,17.099,17.099,16.928,17.073,700000.0
2008-02-01 11:18:00,17.075,17.098,16.964,17.003,400000.0
2008-02-01 11:19:00,17.022,17.106,16.981,17.023,450000.0
2008-02-01 11:20:00,17.053,17.058,16.962,17.058,500000.0
2008-02-01 11:21:00,16.936,17.033,16.912,16.919,450000.0
2008-02-01 11:22:00,17.031,17.052,16.917,16.979,400000.0
2008-02-01 11:23:00,16.97,17.077,16.957,17.016,400000.0
2008-02-01 11:24:00,16.952,17.012,16.948,16.948,400000.0
2008-02-01 11:25:00,16.975,17.087,16.968,17.047,400000.0
2008-02-01 11:26:00,16.967,17.096,16.966,16.966,550000.0
2008-02-01 11:27:00,17.088,17.088,16.974,17.027,400000.0
2008-02-01 11:28:00,16.982,17.105,16.982,17.094,500000.0
2008-02-01 11:29:00,17.035,17.091,16.97,16.996,550000.0
2008-02-01 11:30:00,16.985,17.073,16.956,16.996,400000.0
2008-02-01 11:31:00,17.037,17.064,16.917,17.064,550000.0
2008-02-01 11:32:00,17.095,17.117,16.995,17.055,650000.0
2008-02-01 11:33:00,16.951,17.087,16.951,17.053,550000.0
2008-02-01 11:34:00,17.036,17.111,16.977,17.068,450000.0
2008-02-01 11:35:00,17.005,17.114,17.005,17.113,350000.0
2008-02-01 11:36:00,17.052,17.162,17.018,17.018,400000.0
2008-02-01 11:37:00,17.086,17.119,17.016,17.105,450000.0
2008-02-01 11:38:00,17.007,17.162,17.007,17.059,400000.0
2008-02-01 11:39:00,17.094,17.167,17.031,17.152,550000.0
2008-02-01 11:40:00,17.169,17.17,17.064,17.064,500000.0
2008-02-01 11:41:00,17.145,17.183,17.065,17.156,400000.0
2008-02-01 11:42:00,17.047,17.205,17.047,17.147,350000.0
2008-02-01 11:43:00,17.091,17.124,16.992,17.06,550000.0
2008-02-01 11:44:00,17.007,17.122,16.982,17.019,400000.0
2008-02-01 11:45:00,17.066,17.137,17.038,17.096,350000.0
2008-02-01 11:46:00,17.031,17.129,17.014,17.061,450000.0
2008-02-01 11:47:00,17.117,17.117,16.989,17.011,400000.0
2008-02-01 11:48:00,16.997,17.098,16.974,17.098,500000.0
2008-02-01 11:49:00,17.109,17.109,16.985,17.039,400000.0
2008-02-01 11:50:00,17.108,17.108,16.987,16.999,350000.0
2008-02-01 11:51:00,17.051,17.095,16.982,16.982,450000.0
2008-02-01 11:52:00,17.033,17.125,17.033,17.125,500000.0
2008-02-01 11:53:00,17.115,17.115,16.974,17.044,500000.0
2008-02-01 11:54:00,17.081,17.102,16.989,17.1,350000.0
2008-02-01 11:55:00,17.099,17.127,16.982,16.982,550000.0
2008-02-01 11:56:00,17.033,17.106,16.989,17.061,400000.0
2008-02-01 11:57:00,17.088,17.138,16.988,17.012,550000.0
2008-02-01 11:58:00,17.134,17.193,17.05,17.147,450000.0
2008-02-01 11:59:00,17.128,17.222,17.058,17.15,550000.0
2008-02-01 12:00:00,17.052,17.157,17.047,17.157,450000.0
2008-02-01 12:01:00,17.062,17.149,17.039,17.066,400000.0
2008-02-01 12:02:00,17.051,17.098,17.017,17.065,450000.0
2008-02-01 12:03:00,17.015,17.155,17.015,17.155,450000.0
2008-02-01 12:04:00,17.136,17.136,16.962,17.002,550000.0
2008-02-01 12:05:00,17.08,17.118,16.989,17.077,400000.0
2008-02-01 12:06:00,17.089,17.131,17.004,17.104,500000.0
2008-02-01 12:07:00,17.003,17.143,16.98,16.981,350000.0
2008-02-01 12:08:00,17.084,17.124,17.002,17.101,550000.0
2008-02-01 12:09:00,17.075,17.205,17.073,17.155,550000.0
2008-02-01 12:10:00,17.14,17.14,17.039,17.094,350000.0
2008-02-01 12:11:00,17.003,17.109,17.003,17.045,350000.0
2008-02-01 12:12:00,17.007,17.131,16.988,17.111,550000.0
2008-02-01 12:13:00,17.162,17.162,17.027,17.148,350000.0
2008-02-01 12:14:00,17.162,17.162,17.042,17.157,450000.0
2008-02-01 12:15:00,17.127,17.156,17.044,17.128,350000.0
2008-02-01 12:16:00,17.063,17.142,17.003,17.114,450000.0
2008-02-01 12:17:00,17.066,17.186,17.035,17.156,450000.0
2008-02-01 12:18:00,17.044,17.164,17.006,17.108,350000.0
2008-02-01 12:19:00,17.063,17.164,17.037,17.037,250000.0
2008-02-01 12:20:00,17.173,17.173,17.095,17.114,350000.0
2008-02-01 12:21:00,17.098,17.201,17.098,17.12,450000.0
2008-02-01 12:22:00,17.098,17.187,17.076,17.167,450000.0
2008-02-01 12:23:00,17.162,17.162,17.038,17.117,550000.0
2008-02-01 12:24:00,17.074,17.157,16.992,17.119,500000.0
2008-02-01 12:25:00,17.16,17.172,17.088,17.088,450000.0
2008-02-01 12:26:00,17.091,17.143,17.007,17.102,550000.0
2008-02-01 12:27:00,17.13,17.275,17.063,17.203,500000.0
2008-02-01 12:28:00,17.113,17.173,17.056,17.097,500000.0
2008-02-01 12:29:00,17.123,17.187,17.066,17.155,450000.0
2008-02-01 12:30:00,17.12,17.193,17.082,17.193,400000.0
2008-02-01 12:31:00,17.168,17.168,17.012,17.091,550000.0
2008-02-01 12:32:00,17.179,17.18,17.075,17.075,400000.0
2008-02-01 12:33:00,17.033,17.155,17.033,17.146,450000.0
2008-02-01 12:34:00,17.096,17.19,17.077,17.19,450000.0
2008-02-01 12:35:00,17.177,17.177,17.074,17.074,500000.0
2008-02-01 12:36:00,17.14,17.221,17.113,17.113,400000.0
2008-02-01 12:37:00,17.141,17.18,17.084,17.142,350000.0
2008-02-01 12:38:00,17.13,17.13,17.064,17.076,400000.0
2008-02-01 12:39:00,17.068,17.178,17.048,17.103,550000.0
2008-02-01 12:40:00,17.047,17.192,17.038,17.096,450000.0
2008-02-01 12:41:00,17.147,17.148,17.027,17.132,450000.0
2008-02-01 12:42:00,17.157,17.189,17.037,17.037,500000.0
2008-02-01 12:43:00,17.149,17.174,17.046,17.046,350000.0
2008-02-01 12:44:00,17.06,17.171,17.026,17.048,400000.0
2008-02-01 12:45:00,17.036,17.077,16.977,16.996,350000.0
2008-02-01 12:46:00,17.021,17.153,17.021,17.064,400000.0
2008-02-01 12:47:00,17.151,17.158,17.022,17.053,350000.0
2008-02-01 12:48:00,17.106,17.134,17.04,17.123,500000.0
2008-02-01 12:49:00,17.06,17.146,16.981,17.048,400000.0
2008-02-01 12:50:00,17.055,17.209,17.055,17.143,450000.0
2008-02-01 12:51:00,17.099,17.133,17.04,17.079,350000.0
2008-02-01 12:52:00,17.105,17.148,17.006,17.035,350000.0
2008-02-01 12:53:00,17.108,17.171,17.079,17.171,350000.0
2008-02-01 12:54:00,17.166,17.166,17.034,17.034,550000.0
2008-02-01 12:55:00,17.056,17.162,17.02,17.153,400000.0
2008-02-01 12:56:00,17.123,17.169,17.013,17.111,550000.0
2008-02-01 12:57:00,17.142,17.177,17.068,17.124,400000.0
2008-02-01 12:58:00,17.093,17.174,17.031,17.174,400000.0
2008-02-01 12:59:00,17.077,17.194,17.071,17.071,350000.0
2008-02-01 13:00:00,17.132,17.154,16.97,17.108,550000.0
2008-02-01 13:01:00,17.128,17.128,16.989,17.106,400000.0
2008-02-01 13:02:00,17.135,17.155,17.062,17.101,500000.0
2008-02-01 13:03:00,17.08,17.158,17.028,17.158,350000.0
2008-02-01 13:04:00,17.022,17.122,17.019,17.105,450000.0
2008-02-01 13:05:00,17.06,17.133,16.997,17.113,400000.0
2008-02-01 13:06:00,17.096,17.136,17.033,17.065,400000.0
2008-02-01 13:07:00,17.073,17.166,17.065,17.166,450000.0
2008-02-01 13:08:00,17.113,17.144,17.041,17.144,350000.0
2008-02-01 13:09:00,17.131,17.158,17.043,17.083,400000.0
2008-02-01 13:10:00,17.048,17.194,17.048,17.191,500000.0
2008-02-01 13:11:00,17.138,17.169,17.081,17.133,400000.0
2008-02-01 13:12:00,17.183,17.202,17.086,17.164,350000.0
2008-02-01 13:13:00,17.117,17.169,17.076,17.076,350000.0
2008-02-01 13:14:00,17.178,17.178,17.026,17.114,400000.0
2008-02-01 13:15:00,17.145,17.177,17.083,17.085,450000.0
2008-02-01 13:16:00,17.17,17.199,17.066,17.162,500000.0
2008-02-01 13:17:00,17.137,17.17,17.054,17.128,400000.0
2008-02-01 13:18:00,17.178,17.178,17.037,17.094,350000.0
2008-02-01 13:19:00,17.152,17.19,17.147,17.171,300000.0
2008-02-01 13:20:00,17.133,17.189,17.028,17.073,800000.0
2008-02-01 13:21:00,17.107,17.154,17.055,17.154,400000.0
2008-02-01 13:22:00,17.154,17.159,17.001,17.048,550000.0
2008-02-01 13:23:00,17.155,17.17,17.046,17.09,450000.0
2008-02-01 13:24:00,17.096,17.182,17.096,17.166,350000.0
2008-02-01 13:25:00,17.041,17.184,17.03,17.124,450000.0
2008-02-01 13:26:00,17.18,17.206,17.111,17.128,400000.0
2008-02-01 13:27:00,17.178,17.221,17.097,17.097,400000.0
2008-02-01 13:28:00,17.158,17.173,17.07,17.07,400000.0
2008-02-01 13:29:00,17.168,17.205,17.062,17.132,400000.0
2008-02-01 13:30:00,17.073,17.144,17.06,17.144,450000.0
2008-02-01 13:31:00,17.172,17.218,17.057,17.158,550000.0
2008-02-01 13:32:00,17.17,17.173,17.107,17.173,400000.0
2008-02-01 13:33:00,17.142,17.218,17.097,17.149,350000.0
2008-02-01 13:34:00,17.179,17.217,17.08,17.08,400000.0
2008-02-01 13:35:00,17.1,17.173,17.079,17.173,550000.0
2008-02-01 13:36:00,17.068,17.193,17.068,17.185,650000.0
2008-02-01 13:37:00,17.125,17.213,17.112,17.112,400000.0
2008-02-01 13:38:00,17.105,17.227,17.105,17.222,350000.0
2008-02-01 13:39:00,17.161,17.248,17.153,17.153,350000.0
2008-02-01 13:40:00,17.238,17.238,17.088,17.227,500000.0
2008-02-01 13:41:00,17.181,17.247,17.155,17.161,400000.0
2008-02-01 13:42:00,17.178,17.213,17.149,17.21,450000.0
2008-02-01 13:43:00,17.172,17.289,17.129,17.195,500000.0
2008-02-01 13:44:00,17.163,17.274,17.127,17.127,500000.0
2008-02-01 13:45:00,17.13,17.224,17.087,17.224,350000.0
2008-02-01 13:46:00,17.137,17.21,17.131,17.148,500000.0
2008-02-01 13:47:00,17.237,17.237,17.11,17.212,400000.0
2008-02-01 13:48:00,17.235,17.235,17.169,17.214,350000.0
2008-02-01 13:49:00,17.153,17.208,17.109,17.11,350000.0
2008-02-01 13:50:00,17.127,17.232,17.087,17.087,550000.0
2008-02-01 13:51:00,17.183,17.2,17.083,17.154,550000.0
2008-02-01 13:52:00,17.187,17.203,17.123,17.123,400000.0
2008-02-01 13:53:00,17.189,17.196,17.078,17.163,400000.0
2008-02-01 13:54:00,17.112,17.192,17.052,17.173,400000.0
2008-02-01 13:55:00,17.191,17.191,17.081,17.081,350000.0
2008-02-01 13:56:00,17.138,17.147,17.082,17.14,350000.0
2008-02-01 13:57:00,17.114,17.164,17.05,17.065,350000.0
2008-02-01 13:58:00,17.122,17.163,17.023,17.118,350000.0
2008-02-01 13:59:00,17.11,17.175,17.034,17.144,350000.0
2008-02-01 14:00:00,17.197,17.197,17.082,17.091,450000.0
2008-02-01 14:01:00,17.166,17.166,17.069,17.157,400000.0
2008-02-01 14:02:00,17.046,17.157,17.046,17.088,400000.0
2008-02-01 14:03:00,17.097,17.169,17.065,17.124,350000.0
2008-02-01 14:04:00,17.127,17.127,17.057,17.098,350000.0
2008-02-01 14:05:00,17.148,17.154,17.02,17.154,400000.0
2008-02-01 14:06:00,17.021,17.111,17.003,17.003,450000.0
2008-02-01 14:07:00,17.121,17.162,17.034,17.162,350000.0
2008-02-01 14:08:00,17.087,17.158,17.03,17.065,550000.0
2008-02-01 14:09:00,17.125,17.158,17.039,17.088,500000.0
2008-02-01 14:10:00,17.103,17.167,17.04,17.167,400000.0
2008-02-01 14:11:00,17.143,17.143,16.993,17.05,500000.0
2008-02-01 14:12:00,17.031,17.082,17.031,17.067,350000.0
2008-02-01 14:13:00,17.105,17.169,17.033,17.081,450000.0
2008-02-01 14:14:00,17.109,17.109,16.952,16.987,400000.0
2008-02-01 14:15:00,17.01,17.125,16.971,17.106,400000.0
2008-02-01 14:16:00,17.086,17.141,16.992,17.124,500000.0
2008-02-01 14:17:00,17.124,17.124,16.995,17.06,400000.0
2008-02-01 14:18:00,17.057,17.084,16.986,17.064,400000.0
2008-02-01 14:19:00,17.141,17.141,17.026,17.101,350000.0
2008-02-01 14:20:00,17.108,17.13,17.009,17.085,500000.0
2008-02-01 14:21:00,17.156,17.156,17.041,17.079,400000.0
2008-02-01 14:22:00,17.118,17.128,17.042,17.128,400000.0
2008-02-01 14:23:00,17.11,17.16,17.03,17.076,450000.0
2008-02-01 14:24:00,17.081,17.127,17.004,17.085,400000.0
2008-02-01 14:25:00,17.016,17.127,16.988,16.988,350000.0
2008-02-01 14:26:00,17.013,17.164,17.013,17.136,500000.0
2008-02-01 14:27:00,17.053,17.165,16.991,17.122,500000.0
2008-02-01 14:28:00,17.114,17.144,17.005,17.02,450000.0
2008-02-01 14:29:00,17.028,17.101,17.002,17.014,550000.0
2008-02-01 14:30:00,17.127,17.175,17.01,17.148,350000.0
2008-02-01 14:31:00,17.144,17.144,16.976,17.055,400000.0
2008-02-01 14:32:00,17.123,17.123,17.025,17.117,550000.0
2008-02-01 14:33:00,17.124,17.155,17.031,17.089,400000.0
2008-02-01 14:34:00,17.138,17.163,17.082,17.144,350000.0
2008-02-01 14:35:00,17.155,17.155,17.026,17.069,400000.0
2008-02-01 14:36:00,17.154,17.154,17.039,17.087,400000.0
2008-02-01 14:37:00,17.095,17.138,17.017,17.138,400000.0
2008-02-01 14:38:00,16.98,17.093,16.973,16.988,350000.0
2008-02-01 14:39:00,17.062,17.064,16.984,17.026,500000.0
2008-02-01 14:40:00,17.038,17.156,17.012,17.122,400000.0
2008-02-01 14:41:00,17.101,17.111,17.057,17.088,350000.0
2008-02-01 14:42:00,17.093,17.125,17.029,17.055,500000.0
2008-02-01 14:43:00,17.118,17.119,17.022,17.119,350000.0
2008-02-01 14:44:00,17.122,17.179,17.073,17.134,500000.0
2008-02-01 14:45:00,17.099,17.103,17.047,17.062,400000.0
2008-02-01 14:46:00,17.128,17.128,16.991,17.03,450000.0
2008-02-01 14:47:00,17.032,17.135,17.02,17.135,550000.0
2008-02-01 14:48:00,17.102,17.153,17.049,17.049,400000.0
2008-02-01 14:49:00,17.062,17.144,17.04,17.114,450000.0
2008-02-01 14:50:00,17.164,17.164,17.043,17.101,500000.0
2008-02-01 14:51:00,17.064,17.184,17.06,17.074,400000.0
2008-02-01 14:52:00,17.117,17.163,17.003,17.095,400000.0
2008-02-01 14:53:00,17.091,17.176,17.025,17.176,450000.0
2008-02-01 14:54:00,17.164,17.179,17.032,17.032,550000.0
2008-02-01 14:55:00,17.17,17.182,17.053,17.173,400000.0
2008-02-01 14:56:00,17.159,17.159,17.068,17.158,450000.0
2008-02-01 14:57:00,17.08,17.18,17.035,17.081,400000.0
2008-02-01 14:58:00,17.123,17.153,17.031,17.031,400000.0
2008-02-01 14:59:00,17.161,17.218,17.136,17.218,350000.0
2008-02-01 15:00:00,17.109,17.195,17.067,17.193,350000.0
2008-02-01 15:01:00,17.105,17.221,17.09,17.158,400000.0
2008-02-01 15:02:00,17.186,17.213,17.14,17.213,250000.0
2008-02-01 15:03:00,17.168,17.216,17.129,17.129,500000.0
2008-02-01 15:04:00,17.149,17.172,17.087,17.087,350000.0
2008-02-01 15:05:00,17.187,17.213,17.088,17.213,300000.0
2008-02-01 15:06:00,17.204,17.217,17.103,17.107,500000.0
2008-02-01 15:07:00,17.211,17.234,17.119,17.152,500000.0
2008-02-01 15:08:00,17.175,17.219,17.135,17.168,350000.0
2008-02-01 15:09:00,17.172,17.236,17.121,17.127,400000.0
2008-02-01 15:10:00,17.121,17.204,17.071,17.115,500000.0
2008-02-01 15:11:00,17.189,17.189,17.055,17.072,300000.0
2008-02-01 15:12:00,17.208,17.208,17.08,17.08,500000.0
2008-02-01 15:13:00,17.138,17.138,17.082,17.131,350000.0
2008-02-01 15:14:00,17.178,17.178,17.027,17.142,400000.0
2008-02-01 15:15:00,17.162,17.191,17.11,17.135,350000.0
2008-02-01 15:16:00,17.151,17.151,17.072,17.089,500000.0
2008-02-01 15:17:00,17.092,17.151,17.033,17.033,400000.0
2008-02-01 15:18:00,17.176,17.178,17.045,17.122,450000.0
2008-02-01 15:19:00,17.16,17.16,17.035,17.103,450000.0
2008-02-01 15:20:00,17.029,17.133,16.957,17.081,550000.0
2008-02-01 15:21:00,17.09,17.135,17.037,17.037,450000.0
2008-02-01 15:22:00,17.102,17.138,16.993,17.138,550000.0
2008-02-01 15:23:00,17.06,17.135,17.039,17.126,400000.0
2008-02-01 15:24:00,17.132,17.173,17.031,17.173,500000.0
2008-02-01 15:25:00,17.074,17.184,17.074,17.175,350000.0
2008-02-01 15:26:00,17.065,17.173,17.026,17.026,500000.0
2008-02-01 15:27:00,17.12,17.128,17.042,17.098,400000.0
2008-02-01 15:28:00,17.126,17.158,17.019,17.019,450000.0
2008-02-01 15:29:00,17.117,17.145,17.072,17.128,500000.0
2008-02-01 15:30:00,17.119,17.179,17.043,17.125,550000.0
2008-02-01 15:31:00,17.074,17.217,17.074,17.187,550000.0
2008-02-01 15:32:00,17.19,17.231,17.086,17.179,550000.0
2008-02-01 15:33:00,17.19,17.201,17.084,17.14,400000.0
2008-02-01 15:34:00,17.163,17.224,17.093,17.204,500000.0
2008-02-01 15:35:00,17.148,17.152,17.028,17.123,600000.0
2008-02-01 15:36:00,17.123,17.142,17.04,17.04,400000.0
2008-02-01 15:37:00,17.081,17.188,17.042,17.048,450000.0
2008-02-01 15:38:00,17.161,17.176,17.047,17.066,400000.0
2008-02-01 15:39:00,17.125,17.242,17.054,17.131,500000.0
2008-02-01 15:40:00,17.064,17.197,17.041,17.115,450000.0
2008-02-01 15:41:00,17.051,17.126,17.035,17.08,450000.0
2008-02-01 15:42:00,17.157,17.157,17.098,17.123,400000.0
2008-02-01 15:43:00,17.077,17.135,17.014,17.135,400000.0
2008-02-01 15:44:00,17.081,17.087,17.049,17.083,250000.0
2008-02-01 15:45:00,17.142,17.142,16.991,17.105,400000.0
2008-02-01 15:46:00,16.996,17.116,16.98,17.088,500000.0
2008-02-01 15:47:00,17.028,17.118,16.966,16.966,350000.0
2008-02-01 15:48:00,17.049,17.1,16.94,17.083,450000.0
2008-02-01 15:50:00,17.025,17.088,16.979,17.006,450000.0
2008-02-01 15:51:00,17.133,17.133,17.009,17.089,600000.0
2008-02-01 15:52:00,17.036,17.148,16.972,16.972,500000.0
2008-02-01 15:53:00,16.995,17.096,16.956,17.096,500000.0
2008-02-01 15:54:00,17.095,17.095,16.931,17.032,550000.0
2008-02-01 15:55:00,17.044,17.072,16.955,17.049,550000.0
2008-02-01 15:56:00,17.019,17.084,16.97,17.057,1000000.0
2008-02-01 15:57:00,17.069,17.074,17.022,17.07,250000.0
2008-02-01 15:58:00,17.011,17.147,16.99,17.12,650000.0
2008-02-01 15:59:00,16.986,17.097,16.986,17.037,450000.0
2008-02-01 16:00:00,17.022,17.089,16.963,16.963,600000.0
2008-02-01 16:01:00,17.09,17.09,16.949,16.976,500000.0
2008-02-01 16:02:00,17.091,17.097,16.973,17.026,650000.0
2008-02-01 16:03:00,17.001,17.141,17.001,17.072,500000.0
2008-02-01 16:04:00,17.117,17.117,17.002,17.002,450000.0
2008-02-01 16:05:00,17.033,17.155,17.009,17.151,450000.0
2008-02-01 16:06:00,17.02,17.117,16.972,17.036,500000.0
2008-02-01 16:07:00,17.13,17.13,17.008,17.051,500000.0
2008-02-01 16:08:00,17.145,17.186,16.997,17.136,800000.0
2008-02-01 16:09:00,17.157,17.157,17.019,17.084,450000.0
2008-02-01 16:10:00,17.141,17.155,17.03,17.112,600000.0
2008-02-01 16:11:00,17.107,17.127,16.961,17.127,750000.0
2008-02-01 16:12:00,17.086,17.149,17.039,17.142,750000.0
2008-02-01 16:13:00,17.067,17.157,17.047,17.071,700000.0
2008-02-01 16:14:00,17.077,17.133,17.041,17.115,500000.0
2008-02-01 16:15:00,17.115,17.123,16.999,17.06,500000.0
2008-02-01 16:16:00,17.125,17.131,16.955,17.131,500000.0
2008-02-01 16:17:00,17.125,17.165,17.006,17.03,650000.0
2008-02-01 16:18:00,17.108,17.14,17.005,17.043,400000.0
2008-02-01 16:19:00,17.033,17.116,16.975,17.05,700000.0
2008-02-01 16:20:00,17.095,17.116,16.992,17.084,600000.0
2008-02-01 16:21:00,17.111,17.111,16.987,17.104,600000.0
2008-02-01 16:22:00,17.015,17.086,16.911,17.086,550000.0
2008-02-01 16:23:00,17.094,17.094,16.965,17.036,700000.0
2008-02-01 16:24:00,17.036,17.101,16.974,16.998,550000.0
2008-02-01 16:25:00,17.052,17.12,16.952,17.004,550000.0
2008-02-01 16:26:00,17.067,17.108,16.967,16.983,550000.0
2008-02-01 16:27:00,16.98,17.12,16.98,17.093,750000.0
2008-02-01 16:28:00,17.033,17.101,16.911,17.028,650000.0
2008-02-01 16:29:00,17.027,17.091,16.998,17.07,500000.0
2008-02-01 16:30:00,17.111,17.146,17.021,17.03,650000.0
2008-02-01 16:31:00,17.035,17.109,16.984,17.009,450000.0
2008-02-01 16:32:00,17.043,17.129,17.021,17.021,550000.0
2008-02-01 16:33:00,17.079,17.112,16.948,17.112,500000.0
2008-02-01 16:34:00,17.019,17.101,16.972,17.082,750000.0
2008-02-01 16:35:00,17.059,17.09,16.958,16.985,850000.0
2008-02-01 16:36:00,17.065,17.076,16.951,17.022,600000.0
2008-02-01 16:37:00,17.02,17.149,17.007,17.007,600000.0
2008-02-01 16:38:00,16.956,17.086,16.956,17.065,600000.0
2008-02-01 16:39:00,16.893,17.006,16.867,16.96,600000.0
2008-02-01 16:40:00,17.05,17.081,16.925,16.954,600000.0
2008-02-01 16:41:00,17.006,17.041,16.91,16.984,550000.0
2008-02-01 16:42:00,17.055,17.055,16.892,17.011,600000.0
2008-02-01 16:43:00,16.914,17.082,16.914,17.017,500000.0
2008-02-01 16:44:00,17.01,17.105,16.952,16.952,650000.0
2008-02-01 16:45:00,17.072,17.072,16.956,16.992,600000.0
2008-02-01 16:46:00,17.063,17.083,16.916,17.075,850000.0
2008-02-01 16:47:00,17.062,17.124,16.959,17.038,550000.0
2008-02-01 16:48:00,17.05,17.094,16.963,17.066,550000.0
2008-02-01 16:49:00,17.085,17.098,16.976,17.024,550000.0
2008-02-01 16:50:00,17.075,17.117,16.954,17.078,700000.0
2008-02-01 16:51:00,17.111,17.111,16.991,17.067,600000.0
2008-02-01 16:52:00,17.064,17.121,16.986,16.99,550000.0
2008-02-01 16:53:00,17.011,17.112,16.977,17.09,600000.0
2008-02-01 16:54:00,17.01,17.121,16.978,17.121,600000.0
2008-02-01 16:55:00,17.086,17.111,16.963,17.086,600000.0
2008-02-01 16:56:00,17.016,17.106,16.971,17.021,650000.0
2008-02-01 16:57:00,17.016,17.1,16.978,16.986,600000.0
2008-02-01 16:58:00,16.995,17.101,16.941,16.975,900000.0
2008-02-01 16:59:00,16.992,17.09,16.95,16.996,450000.0
2008-02-01 17:00:00,17.01,17.091,16.939,17.062,600000.0
2008-02-01 17:01:00,16.976,17.069,16.929,17.021,500000.0
2008-02-01 17:02:00,16.929,17.06,16.926,17.049,700000.0
2008-02-01 17:03:00,17.038,17.038,16.96,16.997,500000.0
2008-02-01 17:04:00,17.005,17.078,16.974,16.974,650000.0
2008-02-01 17:05:00,16.986,17.043,16.949,17.031,600000.0
2008-02-01 17:06:00,17.0,17.04,16.899,16.986,500000.0
2008-02-01 17:07:00,17.019,17.019,16.893,16.927,450000.0
2008-02-01 17:08:00,16.977,16.988,16.893,16.987,450000.0
2008-02-01 17:09:00,16.971,16.971,16.785,16.849,600000.0
2008-02-01 17:10:00,16.743,16.867,16.743,16.867,700000.0
2008-02-01 17:11:00,16.834,16.895,16.8,16.895,300000.0
2008-02-01 17:12:00,16.815,16.924,16.802,16.802,450000.0
2008-02-01 17:13:00,16.849,16.915,16.776,16.854,350000.0
2008-02-01 17:14:00,16.761,16.855,16.702,16.836,450000.0
2008-02-01 17:15:00,16.842,16.842,16.694,16.793,400000.0
2008-02-01 17:16:00,16.738,16.81,16.681,16.681,400000.0
2008-02-01 17:17:00,16.738,16.738,16.587,16.731,450000.0
2008-02-01 17:18:00,16.651,16.761,16.626,16.761,450000.0
2008-02-01 17:19:00,16.725,16.876,16.711,16.767,450000.0
2008-02-01 17:20:00,16.719,16.842,16.719,16.821,450000.0
2008-02-01 17:21:00,16.799,16.855,16.728,16.806,400000.0
2008-02-01 17:22:00,16.787,16.848,16.698,16.772,400000.0
2008-02-01 17:23:00,16.87,16.87,16.744,16.744,250000.0
2008-02-01 17:24:00,16.717,16.812,16.71,16.731,500000.0
2008-02-01 17:25:00,16.759,16.851,16.711,16.816,600000.0
2008-02-01 17:26:00,16.801,16.805,16.721,16.731,350000.0
2008-02-01 17:27:00,16.816,16.859,16.688,16.779,700000.0
2008-02-01 17:28:00,16.692,16.777,16.68,16.767,400000.0
2008-02-01 17:29:00,16.78,16.812,16.68,16.704,600000.0
2008-02-01 17:30:00,16.8,16.85,16.679,16.85,500000.0
2008-02-01 17:31:00,16.718,16.825,16.718,16.782,400000.0
2008-02-01 17:32:00,16.829,16.829,16.717,16.742,250000.0
2008-02-01 17:33:00,16.751,16.763,16.643,16.685,350000.0
2008-02-01 17:34:00,16.647,16.772,16.627,16.767,750000.0
2008-02-01 17:35:00,16.732,16.769,16.672,16.766,550000.0
2008-02-01 17:36:00,16.782,16.82,16.679,16.72,500000.0
2008-02-01 17:37:00,16.764,16.793,16.661,16.682,700000.0
2008-02-01 17:38:00,16.769,16.811,16.663,16.726,750000.0
2008-02-01 17:39:00,16.694,16.772,16.661,16.772,700000.0
2008-02-01 17:40:00,16.739,16.785,16.701,16.785,300000.0
2008-02-01 17:41:00,16.765,16.821,16.673,16.756,600000.0
2008-02-01 17:42:00,16.764,16.841,16.739,16.767,400000.0
2008-02-01 17:43:00,16.782,16.858,16.728,16.8,500000.0
2008-02-01 17:44:00,16.85,16.85,16.703,16.822,400000.0
2008-02-01 17:45:00,16.834,16.834,16.699,16.699,650000.0
2008-02-01 17:46:00,16.828,16.828,16.668,16.72,800000.0
2008-02-01 17:47:00,16.831,16.861,16.743,16.752,700000.0
2008-02-01 17:48:00,16.832,16.833,16.719,16.775,700000.0
2008-02-01 17:49:00,16.706,16.807,16.685,16.807,250000.0
2008-02-01 17:50:00,16.748,16.801,16.657,16.701,800000.0
2008-02-01 17:51:00,16.786,16.786,16.657,16.702,750000.0
2008-02-01 17:52:00,16.7,16.778,16.663,16.747,350000.0
2008-02-01 17:53:00,16.765,16.778,16.672,16.722,350000.0
2008-02-01 17:54:00,16.754,16.846,16.712,16.723,600000.0
2008-02-01 17:55:00,16.726,16.784,16.635,16.784,300000.0
2008-02-01 17:56:00,16.749,16.78,16.645,16.645,500000.0
2008-02-01 17:57:00,16.742,16.747,16.623,16.657,550000.0
2008-02-01 17:58:00,16.742,16.758,16.653,16.733,500000.0
2008-02-01 17:59:00,16.614,16.741,16.614,16.64,450000.0
2008-02-01 18:00:00,16.69,16.69,16.534,16.673,400000.0
2008-02-01 18:01:00,16.645,16.752,16.605,16.715,550000.0
2008-02-01 18:02:00,16.681,16.733,16.604,16.733,250000.0
2008-02-01 18:03:00,16.71,16.72,16.596,16.66,300000.0
2008-02-01 18:04:00,16.743,16.785,16.621,16.624,650000.0
2008-02-01 18:05:00,16.687,16.723,16.628,16.687,400000.0
2008-02-01 18:06:00,16.715,16.77,16.656,16.769,500000.0
2008-02-01 18:07:00,16.78,16.821,16.702,16.716,500000.0
2008-02-01 18:08:00,16.783,16.819,16.681,16.681,600000.0
2008-02-01 18:09:00,16.741,16.806,16.738,16.806,450000.0
2008-02-01 18:10:00,16.723,16.763,16.695,16.71,350000.0
2008-02-01 18:11:00,16.806,16.806,16.645,16.785,700000.0
2008-02-01 18:12:00,16.733,16.794,16.67,16.691,650000.0
2008-02-01 18:13:00,16.704,16.77,16.673,16.701,250000.0
2008-02-01 18:14:00,16.791,16.791,16.716,16.751,350000.0
2008-02-01 18:15:00,16.827,16.827,16.713,16.771,350000.0
2008-02-01 18:16:00,16.764,16.84,16.712,16.768,400000.0
2008-02-01 18:17:00,16.818,16.857,16.749,16.796,350000.0
2008-02-01 18:18:00,16.784,16.885,16.757,16.825,750000.0
2008-02-01 18:19:00,16.752,16.912,16.74,16.74,400000.0
2008-02-01 18:20:00,16.827,16.833,16.715,16.752,400000.0
2008-02-01 18:21:00,16.809,16.822,16.694,16.694,400000.0
2008-02-01 18:22:00,16.683,16.844,16.68,16.844,350000.0
2008-02-01 18:23:00,16.802,16.802,16.685,16.744,250000.0
2008-02-01 18:24:00,16.816,16.844,16.775,16.797,400000.0
2008-02-01 18:25:00,16.681,16.864,16.681,16.758,300000.0
2008-02-01 18:26:00,16.799,16.806,16.648,16.806,400000.0
2008-02-01 18:27:00,16.812,16.84,16.734,16.811,300000.0
2008-02-01 18:28:00,16.777,16.777,16.627,16.701,300000.0
2008-02-01 18:29:00,16.726,16.805,16.718,16.755,450000.0
2008-02-01 18:30:00,16.695,16.732,16.665,16.7,400000.0
2008-02-01 18:31:00,16.737,16.804,16.653,16.675,400000.0
2008-02-01 18:32:00,16.652,16.782,16.652,16.667,450000.0
2008-02-01 18:33:00,16.767,16.774,16.647,16.71,500000.0
2008-02-01 18:34:00,16.791,16.805,16.7,16.756,500000.0
2008-02-01 18:35:00,16.799,16.799,16.683,16.708,550000.0
2008-02-01 18:36:00,16.639,16.735,16.639,16.735,350000.0
2008-02-01 18:37:00,16.704,16.751,16.64,16.65,700000.0
2008-02-01 18:38:00,16.761,16.761,16.618,16.647,750000.0
2008-02-01 18:39:00,16.715,16.728,16.606,16.707,500000.0
2008-02-01 18:40:00,16.646,16.718,16.575,16.718,350000.0
2008-02-01 18:41:00,16.646,16.761,16.627,16.664,550000.0
2008-02-01 18:42:00,16.727,16.727,16.586,16.675,550000.0
2008-02-01 18:43:00,16.733,16.761,16.629,16.629,450000.0
2008-02-01 18:44:00,16.689,16.74,16.6,16.74,500000.0
2008-02-01 18:45:00,16.686,16.722,16.604,16.702,450000.0
2008-02-01 18:46:00,16.722,16.722,16.604,16.606,350000.0
2008-02-01 18:47:00,16.677,16.759,16.609,16.697,450000.0
2008-02-01 18:48:00,16.757,16.761,16.659,16.733,450000.0
2008-02-01 18:49:00,16.654,16.776,16.654,16.702,450000.0
2008-02-01 18:50:00,16.69,16.77,16.61,16.699,550000.0
2008-02-01 18:51:00,16.672,16.789,16.655,16.789,550000.0
2008-02-01 18:52:00,16.761,16.774,16.647,16.753,250000.0
2008-02-01 18:53:00,16.738,16.78,16.608,16.78,450000.0
2008-02-01 18:54:00,16.756,16.778,16.678,16.738,450000.0
2008-02-01 18:55:00,16.683,16.756,16.639,16.719,300000.0
2008-02-01 18:56:00,16.757,16.778,16.607,16.778,400000.0
2008-02-01 18:57:00,16.713,16.798,16.66,16.687,500000.0
2008-02-01 18:58:00,16.807,16.807,16.668,16.668,250000.0
2008-02-01 18:59:00,16.755,16.778,16.658,16.71,400000.0
2008-02-01 19:00:00,16.76,16.843,16.657,16.78,400000.0
2008-02-01 19:01:00,16.739,16.781,16.712,16.781,250000.0
2008-02-01 19:02:00,16.798,16.803,16.669,16.711,400000.0
2008-02-01 19:03:00,16.725,16.782,16.705,16.772,400000.0
2008-02-01 19:04:00,16.739,16.79,16.735,16.79,500000.0
2008-02-01 19:05:00,16.792,16.792,16.658,16.729,300000.0
2008-02-01 19:06:00,16.796,16.838,16.744,16.823,300000.0
2008-02-01 19:07:00,16.747,16.83,16.743,16.755,400000.0
2008-02-01 19:08:00,16.798,16.824,16.676,16.676,550000.0
2008-02-01 19:09:00,16.805,16.805,16.683,16.773,600000.0
2008-02-01 19:10:00,16.768,16.799,16.677,16.766,350000.0
2008-02-01 19:11:00,16.782,16.82,16.667,16.807,550000.0
2008-02-01 19:12:00,16.809,16.854,16.722,16.734,450000.0
2008-02-01 19:13:00,16.704,16.808,16.664,16.75,400000.0
2008-02-01 19:14:00,16.738,16.817,16.706,16.723,350000.0
2008-02-01 19:15:00,16.728,16.81,16.707,16.79,450000.0
2008-02-01 19:16:00,16.774,16.833,16.743,16.78,400000.0
2008-02-01 19:17:00,16.762,16.834,16.711,16.797,350000.0
2008-02-01 19:18:00,16.776,16.814,16.717,16.779,450000.0
2008-02-01 19:19:00,16.762,16.766,16.695,16.766,250000.0
2008-02-01 19:20:00,16.749,16.817,16.677,16.809,400000.0
2008-02-01 19:21:00,16.762,16.846,16.751,16.846,250000.0
2008-02-01 19:22:00,16.767,16.795,16.64,16.707,450000.0
2008-02-01 19:23:00,16.795,16.827,16.678,16.772,500000.0
2008-02-01 19:24:00,16.74,16.769,16.636,16.725,450000.0
2008-02-01 19:25:00,16.771,16.772,16.661,16.666,300000.0
2008-02-01 19:26:00,16.746,16.769,16.695,16.723,550000.0
2008-02-01 19:27:00,16.812,16.812,16.666,16.694,450000.0
2008-02-01 19:28:00,16.79,16.79,16.602,16.761,650000.0
2008-02-01 19:29:00,16.688,16.826,16.67,16.694,450000.0
2008-02-01 19:30:00,16.822,16.852,16.696,16.774,600000.0
2008-02-01 19:31:00,16.742,16.793,16.742,16.793,150000.0
2008-02-01 19:32:00,16.764,16.768,16.653,16.768,550000.0
2008-02-01 19:33:00,16.794,16.794,16.658,16.787,550000.0
2008-02-01 19:34:00,16.746,16.778,16.671,16.729,300000.0
2008-02-01 19:35:00,16.716,16.785,16.661,16.702,650000.0
2008-02-01 19:36:00,16.795,16.815,16.69,16.815,350000.0
2008-02-01 19:37:00,16.701,16.755,16.701,16.747,200000.0
2008-02-01 19:38:00,16.724,16.856,16.717,16.811,350000.0
2008-02-01 19:39:00,16.722,16.881,16.7,16.757,600000.0
2008-02-01 19:40:00,16.689,16.815,16.625,16.687,550000.0
2008-02-01 19:41:00,16.783,16.886,16.725,16.725,400000.0
2008-02-01 19:42:00,16.777,16.858,16.723,16.858,400000.0
2008-02-01 19:43:00,16.833,16.833,16.819,16.819,100000.0
2008-02-01 19:44:00,16.676,16.793,16.672,16.672,550000.0
2008-02-01 19:45:00,16.777,16.844,16.703,16.703,600000.0
2008-02-01 19:46:00,16.7,16.807,16.7,16.721,250000.0
2008-02-01 19:47:00,16.777,16.82,16.693,16.82,500000.0
2008-02-01 19:48:00,16.78,16.826,16.737,16.737,250000.0
2008-02-01 19:49:00,16.788,16.788,16.642,16.75,450000.0
2008-02-01 19:50:00,16.729,16.811,16.672,16.811,250000.0
2008-02-01 19:51:00,16.72,16.787,16.648,16.648,550000.0
2008-02-01 19:52:00,16.754,16.754,16.585,16.675,550000.0
2008-02-01 19:53:00,16.766,16.784,16.637,16.637,550000.0
2008-02-01 19:54:00,16.735,16.784,16.66,16.781,550000.0
2008-02-01 19:55:00,16.713,16.826,16.688,16.777,600000.0
2008-02-01 19:56:00,16.757,16.788,16.724,16.788,250000.0
2008-02-01 19:57:00,16.728,16.748,16.672,16.748,250000.0
2008-02-01 19:58:00,16.702,16.756,16.694,16.756,250000.0
2008-02-01 19:59:00,16.78,16.801,16.689,16.778,550000.0
2008-02-01 20:00:00,16.779,16.813,16.684,16.684,550000.0
2008-02-01 20:01:00,16.75,16.813,16.677,16.772,400000.0
2008-02-01 20:02:00,16.772,16.797,16.702,16.797,400000.0
2008-02-01 20:03:00,16.754,16.78,16.681,16.698,350000.0
2008-02-01 20:04:00,16.781,16.798,16.726,16.798,350000.0
2008-02-01 20:05:00,16.723,16.789,16.7,16.713,450000.0
2008-02-01 20:06:00,16.794,16.803,16.695,16.803,400000.0
2008-02-01 20:07:00,16.784,16.784,16.691,16.764,350000.0
2008-02-01 20:08:00,16.765,16.795,16.684,16.795,350000.0
2008-02-01 20:09:00,16.743,16.781,16.648,16.713,550000.0
2008-02-01 20:10:00,16.786,16.786,16.708,16.765,250000.0
2008-02-01 20:11:00,16.709,16.775,16.682,16.739,250000.0
2008-02-01 20:12:00,16.747,16.803,16.711,16.803,350000.0
2008-02-01 20:13:00,16.776,16.845,16.748,16.761,350000.0
2008-02-01 20:14:00,16.749,16.799,16.669,16.71,300000.0
2008-02-01 20:15:00,16.685,16.782,16.685,16.748,250000.0
2008-02-01 20:16:00,16.813,16.83,16.747,16.828,500000.0
2008-02-01 20:17:00,16.743,16.829,16.668,16.829,300000.0
2008-02-01 20:18:00,16.809,16.809,16.707,16.801,300000.0
2008-02-01 20:19:00,16.777,16.786,16.674,16.683,400000.0
2008-02-01 20:20:00,16.757,16.832,16.662,16.827,500000.0
2008-02-01 20:21:00,16.8,16.833,16.782,16.807,350000.0
2008-02-01 20:22:00,16.819,16.827,16.759,16.813,350000.0
2008-02-01 20:23:00,16.822,16.822,16.689,16.818,350000.0
2008-02-01 20:24:00,16.76,16.79,16.669,16.768,550000.0
2008-02-01 20:25:00,16.76,16.78,16.657,16.78,250000.0
2008-02-01 20:26:00,16.638,16.772,16.626,16.765,350000.0
2008-02-01 20:27:00,16.746,16.797,16.641,16.797,300000.0
2008-02-01 20:28:00,16.748,16.805,16.687,16.775,550000.0
2008-02-01 20:29:00,16.709,16.799,16.681,16.727,800000.0
2008-02-01 20:30:00,16.651,16.783,16.651,16.696,500000.0
2008-02-01 20:31:00,16.619,16.766,16.619,16.743,350000.0
2008-02-01 20:32:00,16.746,16.746,16.713,16.732,150000.0
2008-02-01 20:33:00,16.695,16.752,16.647,16.747,250000.0
2008-02-01 20:34:00,16.769,16.769,16.671,16.71,350000.0
2008-02-01 20:35:00,16.731,16.731,16.657,16.705,400000.0
2008-02-01 20:36:00,16.593,16.766,16.593,16.766,400000.0
2008-02-01 20:38:00,16.693,16.761,16.637,16.761,400000.0
2008-02-01 20:39:00,16.716,16.799,16.651,16.74,250000.0
2008-02-01 20:40:00,16.714,16.78,16.705,16.705,250000.0
2008-02-01 20:41:00,16.663,16.817,16.663,16.784,250000.0
2008-02-01 20:42:00,16.765,16.766,16.654,16.747,350000.0
2008-02-01 20:43:00,16.655,16.756,16.655,16.751,250000.0
2008-02-01 20:44:00,16.692,16.761,16.675,16.761,200000.0
2008-02-01 20:45:00,16.704,16.788,16.65,16.665,550000.0
2008-02-01 20:46:00,16.694,16.776,16.646,16.736,250000.0
2008-02-01 20:47:00,16.642,16.777,16.642,16.762,450000.0
2008-02-01 20:48:00,16.752,16.771,16.667,16.667,400000.0
2008-02-01 20:49:00,16.676,16.774,16.638,16.774,350000.0
2008-02-01 20:50:00,16.763,16.763,16.661,16.676,250000.0
2008-02-01 20:51:00,16.721,16.768,16.643,16.671,350000.0
2008-02-01 20:52:00,16.745,16.746,16.626,16.626,300000.0
2008-02-01 20:53:00,16.638,16.734,16.565,16.734,450000.0
2008-02-01 20:54:00,16.623,16.753,16.623,16.665,200000.0
2008-02-01 20:55:00,16.703,16.703,16.62,16.62,250000.0
2008-02-01 20:56:00,16.693,16.781,16.625,16.647,450000.0
2008-02-01 20:57:00,16.673,16.76,16.673,16.76,200000.0
2008-02-01 20:58:00,16.758,16.778,16.686,16.729,550000.0
2008-02-01 20:59:00,16.756,16.762,16.625,16.754,400000.0
2008-02-01 21:00:00,16.748,16.748,16.625,16.712,350000.0
2008-02-01 21:01:00,16.719,16.778,16.633,16.667,350000.0
2008-02-01 21:02:00,16.703,16.703,16.684,16.684,100000.0
2008-02-01 21:03:00,16.734,16.746,16.616,16.689,300000.0
2008-02-01 21:04:00,16.718,16.718,16.618,16.645,400000.0
2008-02-01 21:05:00,16.741,16.741,16.621,16.687,250000.0
2008-02-01 21:06:00,16.635,16.688,16.596,16.657,500000.0
2008-02-01 21:07:00,16.671,16.75,16.671,16.75,100000.0
2008-02-01 21:08:00,16.677,16.754,16.636,16.719,550000.0
2008-02-01 21:10:00,16.7,16.736,16.602,16.7,400000.0
2008-02-01 21:11:00,16.736,16.736,16.611,16.708,200000.0
2008-02-01 21:12:00,16.67,16.673,16.67,16.673,150000.0
2008-02-01 21:13:00,16.752,16.779,16.688,16.688,500000.0
2008-02-01 21:14:00,16.701,16.701,16.669,16.669,150000.0
2008-02-01 21:15:00,16.669,16.751,16.617,16.751,350000.0
2008-02-01 21:16:00,16.638,16.756,16.638,16.722,400000.0
2008-02-01 21:17:00,16.614,16.742,16.614,16.742,100000.0
2008-02-01 21:18:00,16.684,16.725,16.608,16.643,300000.0
2008-02-01 21:20:00,16.691,16.739,16.646,16.716,350000.0
2008-02-01 21:23:00,16.713,16.713,16.664,16.664,100000.0
2008-02-01 21:24:00,16.735,16.735,16.673,16.673,100000.0
2008-02-01 21:25:00,16.635,16.753,16.635,16.721,350000.0
2008-02-01 21:26:00,16.724,16.74,16.712,16.74,200000.0
2008-02-01 21:27:00,16.731,16.731,16.652,16.652,250000.0
2008-02-01 21:28:00,16.691,16.76,16.623,16.683,250000.0
2008-02-01 21:29:00,16.735,16.772,16.702,16.736,350000.0
2008-02-01 21:30:00,16.688,16.749,16.658,16.658,350000.0
2008-02-01 21:31:00,16.707,16.793,16.707,16.745,300000.0
2008-02-01 21:32:00,16.723,16.78,16.7,16.7,450000.0
2008-02-01 21:33:00,16.661,16.783,16.658,16.658,550000.0
2008-02-01 21:34:00,16.743,16.773,16.638,16.773,400000.0
2008-02-01 21:35:00,16.741,16.76,16.664,16.664,400000.0
2008-02-01 21:36:00,16.741,16.741,16.625,16.674,350000.0
2008-02-01 21:37:00,16.757,16.769,16.63,16.769,250000.0
2008-02-01 21:38:00,16.711,16.722,16.655,16.655,150000.0
2008-02-01 21:39:00,16.681,16.765,16.681,16.765,100000.0
2008-02-01 21:40:00,16.702,16.753,16.644,16.707,400000.0
2008-02-01 21:41:00,16.674,16.763,16.647,16.718,400000.0
2008-02-01 21:43:00,16.656,16.684,16.656,16.684,100000.0
2008-02-01 21:44:00,16.69,16.69,16.688,16.688,100000.0
2008-02-01 21:45:00,16.649,16.649,16.649,16.649,50000.0
2008-02-01 21:47:00,16.636,16.746,16.606,16.746,500000.0
2008-02-01 21:48:00,16.702,16.735,16.617,16.692,300000.0
2008-02-01 21:49:00,16.663,16.781,16.643,16.709,400000.0
2008-02-01 21:50:00,16.759,16.759,16.62,16.759,200000.0
2008-02-01 21:51:00,16.665,16.756,16.642,16.679,250000.0
2008-02-01 21:52:00,16.734,16.734,16.625,16.67,300000.0
2008-02-01 21:53:00,16.649,16.663,16.649,16.663,100000.0
2008-02-01 21:55:00,16.718,16.751,16.617,16.617,450000.0
2008-02-01 21:56:00,16.721,16.763,16.721,16.76,200000.0
2008-02-01 21:57:00,16.75,16.75,16.673,16.673,100000.0
2008-02-01 21:58:00,16.739,16.746,16.634,16.731,300000.0
2008-02-01 21:59:00,16.714,16.733,16.635,16.712,200000.0
2008-02-01 22:00:00,16.673,16.75,16.673,16.742,350000.0
2008-02-01 22:05:00,16.712,16.741,16.642,16.689,300000.0
2008-02-01 22:06:00,16.663,16.716,16.604,16.604,250000.0
2008-02-01 22:07:00,16.723,16.723,16.653,16.653,100000.0
2008-02-01 22:09:00,16.736,16.757,16.678,16.678,150000.0
2008-02-01 22:10:00,16.589,16.737,16.589,16.737,150000.0
2008-02-01 22:11:00,16.758,16.758,16.721,16.721,100000.0
2008-02-01 22:15:00,16.684,16.734,16.653,16.679,300000.0
2008-02-01 22:16:00,16.66,16.756,16.66,16.751,350000.0
2008-02-01 22:17:00,16.674,16.674,16.674,16.674,50000.0
2008-02-01 22:18:00,16.672,16.679,16.672,16.679,100000.0
2008-02-01 22:19:00,16.711,16.714,16.711,16.714,150000.0
2008-02-01 22:20:00,16.71,16.71,16.672,16.672,150000.0
2008-02-01 22:21:00,16.686,16.733,16.676,16.677,300000.0
2008-02-01 22:30:00,16.663,16.729,16.615,16.634,550000.0
2008-02-01 22:35:00,16.696,16.76,16.638,16.723,250000.0
2008-02-01 22:36:00,16.736,16.736,16.682,16.71,150000.0
2008-02-01 22:37:00,16.631,16.722,16.631,16.713,200000.0
2008-02-01 22:40:00,16.699,16.754,16.659,16.735,350000.0
2008-02-01 22:43:00,16.723,16.723,16.625,16.674,300000.0
2008-02-01 22:44:00,16.655,16.704,16.655,16.691,150000.0
2008-02-01 22:46:00,16.73,16.763,16.66,16.731,300000.0
2008-02-01 22:47:00,16.618,16.657,16.618,16.657,100000.0
2008-02-01 22:48:00,16.714,16.751,16.642,16.749,450000.0
2008-02-01 22:49:00,16.631,16.755,16.631,16.665,350000.0
2008-02-01 22:50:00,16.686,16.758,16.618,16.758,400000.0
2008-02-01 22:51:00,16.617,16.759,16.617,16.682,700000.0
2008-02-01 22:52:00,16.7,16.732,16.647,16.658,300000.0
2008-02-01 22:53:00,16.653,16.759,16.63,16.665,400000.0
2008-02-01 22:54:00,16.677,16.721,16.677,16.677,300000.0
2008-02-01 22:55:00,16.719,16.753,16.623,16.649,300000.0
2008-02-01 22:56:00,16.633,16.693,16.633,16.644,200000.0
2008-02-01 22:57:00,16.711,16.711,16.701,16.701,150000.0
2008-02-01 22:58:00,16.622,16.729,16.622,16.688,200000.0
2008-02-01 22:59:00,16.732,16.732,16.652,16.708,250000.0
2008-02-01 23:00:00,16.731,16.731,16.575,16.699,350000.0
2008-02-01 23:01:00,16.742,16.749,16.652,16.672,300000.0
2008-02-01 23:02:00,16.726,16.726,16.711,16.711,100000.0
2008-02-01 23:04:00,16.716,16.716,16.643,16.643,100000.0
2008-02-01 23:05:00,16.617,16.732,16.617,16.658,250000.0
2008-02-01 23:06:00,16.748,16.748,16.665,16.715,200000.0
2008-02-01 23:07:00,16.751,16.751,16.743,16.743,100000.0
2008-02-01 23:08:00,16.753,16.774,16.662,16.711,200000.0
2008-02-01 23:09:00,16.69,16.751,16.621,16.751,550000.0
2008-02-01 23:10:00,16.744,16.744,16.639,16.639,400000.0
2008-02-01 23:11:00,16.753,16.754,16.744,16.754,150000.0
2008-02-01 23:12:00,16.669,16.68,16.669,16.68,100000.0
2008-02-01 23:13:00,16.743,16.743,16.641,16.714,300000.0
2008-02-01 23:14:00,16.688,16.716,16.684,16.716,150000.0
2008-02-01 23:15:00,16.665,16.748,16.665,16.748,100000.0
2008-02-01 23:16:00,16.675,16.756,16.674,16.719,200000.0
2008-02-01 23:17:00,16.754,16.754,16.754,16.754,50000.0
2008-02-01 23:18:00,16.707,16.754,16.707,16.745,150000.0
2008-02-01 23:20:00,16.606,16.675,16.606,16.675,100000.0
2008-02-01 23:21:00,16.632,16.749,16.61,16.749,150000.0
2008-02-01 23:24:00,16.694,16.721,16.694,16.721,100000.0
2008-02-01 23:28:00,16.662,16.764,16.656,16.689,300000.0
2008-02-01 23:29:00,16.689,16.767,16.659,16.764,350000.0
2008-02-01 23:30:00,16.656,16.668,16.656,16.668,100000.0
2008-02-01 23:32:00,16.696,16.76,16.616,16.718,500000.0
2008-02-01 23:36:00,16.763,16.765,16.681,16.747,250000.0
2008-02-01 23:39:00,16.681,16.714,16.681,16.704,150000.0
2008-02-01 23:40:00,16.658,16.749,16.6,16.749,200000.0
2008-02-01 23:43:00,16.69,16.72,16.69,16.717,200000.0
2008-02-01 23:44:00,16.65,16.717,16.65,16.717,100000.0
2008-02-01 23:45:00,16.728,16.755,16.691,16.691,400000.0
2008-02-01 23:47:00,16.687,16.7,16.687,16.7,100000.0
2008-02-01 23:49:00,16.766,16.766,16.69,16.69,100000.0
2008-02-01 23:50:00,16.719,16.741,16.707,16.741,250000.0
2008-02-01 23:51:00,16.732,16.801,16.703,16.703,400000.0
2008-02-01 23:53:00,16.738,16.772,16.695,16.772,200000.0
2008-02-01 23:54:00,16.703,16.779,16.693,16.745,400000.0
2008-02-01 23:55:00,16.736,16.795,16.687,16.716,550000.0
2008-02-01 23:58:00,16.711,16.764,16.627,16.69,350000.0
2008-02-01 23:59:00,16.711,16.74,16.654,16.672,450000.0
2008-02-04 00:00:00,16.64,16.779,16.64,16.779,100000.0
2008-02-04 00:10:00,16.727,16.752,16.727,16.752,100000.0
2008-02-04 00:11:00,16.74,16.74,16.695,16.695,150000.0
2008-02-04 00:12:00,16.758,16.801,16.71,16.71,300000.0
2008-02-04 00:14:00,16.738,16.756,16.678,16.684,400000.0
2008-02-04 00:18:00,16.763,16.763,16.71,16.71,200000.0
2008-02-04 00:20:00,16.73,16.779,16.686,16.756,350000.0
2008-02-04 00:30:00,16.73,16.779,16.686,16.756,350000.0
2008-02-04 00:33:00,16.728,16.784,16.688,16.764,350000.0
2008-02-04 00:40:00,16.73,16.779,16.686,16.756,350000.0
2008-02-04 00:50:00,16.742,16.779,16.64,16.779,350000.0
2008-02-04 01:00:00,16.726,16.726,16.726,16.726,100000.0
2008-02-04 01:02:00,16.696,16.711,16.635,16.711,350000.0
2008-02-04 01:03:00,16.651,16.651,16.647,16.647,100000.0
2008-02-04 01:04:00,16.664,16.664,16.664,16.664,50000.0
2008-02-04 01:05:00,16.701,16.702,16.661,16.661,150000.0
2008-02-04 01:08:00,16.666,16.709,16.654,16.691,500000.0
2008-02-04 01:09:00,16.741,16.741,16.664,16.671,450000.0
2008-02-04 01:10:00,16.671,16.734,16.671,16.711,250000.0
2008-02-04 01:13:00,16.684,16.762,16.654,16.759,350000.0
2008-02-04 01:14:00,16.733,16.747,16.61,16.747,350000.0
2008-02-04 01:15:00,16.75,16.75,16.638,16.744,200000.0
2008-02-04 01:20:00,16.725,16.744,16.609,16.736,250000.0
2008-02-04 01:21:00,16.725,16.796,16.658,16.685,200000.0
2008-02-04 01:23:00,16.674,16.707,16.674,16.707,100000.0
2008-02-04 01:25:00,16.703,16.714,16.63,16.694,300000.0
2008-02-04 01:27:00,16.689,16.726,16.676,16.676,400000.0
2008-02-04 01:29:00,16.694,16.742,16.6,16.66,500000.0
2008-02-04 01:30:00,16.63,16.736,16.63,16.736,400000.0
2008-02-04 01:31:00,16.704,16.704,16.664,16.664,100000.0
2008-02-04 01:33:00,16.709,16.709,16.709,16.709,50000.0
2008-02-04 01:34:00,16.736,16.767,16.66,16.753,550000.0
2008-02-04 01:36:00,16.748,16.824,16.662,16.662,500000.0
2008-02-04 01:37:00,16.701,16.762,16.654,16.673,450000.0
2008-02-04 01:39:00,16.769,16.769,16.66,16.681,350000.0
2008-02-04 01:40:00,16.685,16.763,16.685,16.763,100000.0
2008-02-04 01:41:00,16.739,16.769,16.689,16.769,200000.0
2008-02-04 01:42:00,16.68,16.748,16.621,16.748,450000.0
2008-02-04 01:44:00,16.736,16.756,16.736,16.747,200000.0
2008-02-04 01:47:00,16.675,16.819,16.661,16.778,350000.0
2008-02-04 01:49:00,16.701,16.701,16.693,16.693,100000.0
2008-02-04 01:50:00,16.708,16.853,16.708,16.751,700000.0
2008-02-04 01:59:00,16.719,16.795,16.665,16.706,350000.0
2008-02-04 02:00:00,16.741,16.741,16.714,16.714,100000.0
2008-02-04 02:02:00,16.761,16.761,16.734,16.734,100000.0
2008-02-04 02:04:00,16.735,16.772,16.735,16.763,200000.0
2008-02-04 02:05:00,16.766,16.816,16.704,16.816,400000.0
2008-02-04 02:06:00,16.727,16.829,16.727,16.829,200000.0
2008-02-04 02:07:00,16.732,16.812,16.694,16.694,300000.0
2008-02-04 02:09:00,16.786,16.856,16.696,16.696,700000.0
2008-02-04 02:10:00,16.715,16.736,16.715,16.736,100000.0
2008-02-04 02:11:00,16.817,16.817,16.681,16.73,150000.0
2008-02-04 02:12:00,16.82,16.87,16.709,16.73,350000.0
2008-02-04 02:13:00,16.824,16.824,16.706,16.739,500000.0
2008-02-04 02:14:00,16.742,16.742,16.742,16.742,50000.0
2008-02-04 02:15:00,16.794,16.81,16.794,16.796,200000.0
2008-02-04 02:16:00,16.673,16.77,16.668,16.668,350000.0
2008-02-04 02:17:00,16.81,16.81,16.671,16.74,450000.0
2008-02-04 02:18:00,16.824,16.824,16.739,16.787,200000.0
2008-02-04 02:20:00,16.736,16.827,16.717,16.827,350000.0
2008-02-04 02:21:00,16.759,16.803,16.759,16.791,250000.0
2008-02-04 02:22:00,16.714,16.792,16.691,16.731,450000.0
2008-02-04 02:23:00,16.63,16.758,16.63,16.725,500000.0
2008-02-04 02:24:00,16.689,16.788,16.689,16.788,400000.0
2008-02-04 02:25:00,16.773,16.777,16.663,16.756,550000.0
2008-02-04 02:27:00,16.792,16.792,16.652,16.652,100000.0
2008-02-04 02:28:00,16.694,16.734,16.694,16.734,100000.0
2008-02-04 02:29:00,16.757,16.757,16.645,16.645,400000.0
2008-02-04 02:30:00,16.733,16.806,16.675,16.768,500000.0
2008-02-04 02:31:00,16.729,16.82,16.729,16.75,350000.0
2008-02-04 02:32:00,16.748,16.798,16.748,16.761,400000.0
2008-02-04 02:33:00,16.793,16.793,16.657,16.717,400000.0
2008-02-04 02:34:00,16.754,16.774,16.69,16.763,300000.0
2008-02-04 02:35:00,16.788,16.795,16.691,16.795,500000.0
2008-02-04 02:36:00,16.788,16.788,16.755,16.755,100000.0
2008-02-04 02:37:00,16.804,16.849,16.69,16.768,450000.0
2008-02-04 02:38:00,16.685,16.804,16.647,16.804,200000.0
2008-02-04 02:39:00,16.808,16.811,16.671,16.79,250000.0
2008-02-04 02:40:00,16.737,16.808,16.734,16.777,300000.0
2008-02-04 02:41:00,16.751,16.817,16.734,16.74,300000.0
2008-02-04 02:42:00,16.793,16.815,16.715,16.795,350000.0
2008-02-04 02:43:00,16.773,16.773,16.668,16.668,400000.0
2008-02-04 02:44:00,16.829,16.829,16.829,16.829,50000.0
2008-02-04 02:45:00,16.827,16.827,16.69,16.813,350000.0
2008-02-04 02:46:00,16.843,16.877,16.769,16.777,350000.0
2008-02-04 02:47:00,16.831,16.833,16.692,16.824,300000.0
2008-02-04 02:48:00,16.751,16.828,16.726,16.758,500000.0
2008-02-04 02:49:00,16.796,16.819,16.756,16.756,250000.0
2008-02-04 02:50:00,16.742,16.819,16.725,16.819,450000.0
2008-02-04 02:51:00,16.799,16.809,16.754,16.767,500000.0
2008-02-04 02:52:00,16.714,16.796,16.709,16.796,400000.0
2008-02-04 02:53:00,16.826,16.826,16.792,16.792,100000.0
2008-02-04 02:54:00,16.76,16.803,16.76,16.803,150000.0
2008-02-04 02:55:00,16.754,16.754,16.754,16.754,50000.0
2008-02-04 02:57:00,16.787,16.787,16.712,16.775,350000.0
2008-02-04 02:58:00,16.797,16.804,16.735,16.735,200000.0
2008-02-04 02:59:00,16.776,16.778,16.776,16.778,100000.0
2008-02-04 03:00:00,16.777,16.777,16.684,16.694,600000.0
2008-02-04 03:01:00,16.802,16.802,16.786,16.786,100000.0
2008-02-04 03:03:00,16.745,16.821,16.745,16.773,200000.0
2008-02-04 03:04:00,16.741,16.751,16.741,16.751,150000.0
2008-02-04 03:05:00,16.751,16.819,16.751,16.778,200000.0
2008-02-04 03:06:00,16.797,16.797,16.718,16.718,150000.0
2008-02-04 03:07:00,16.787,16.802,16.712,16.802,250000.0
2008-02-04 03:08:00,16.698,16.823,16.698,16.823,250000.0
2008-02-04 03:09:00,16.82,16.82,16.669,16.781,350000.0
2008-02-04 03:10:00,16.719,16.797,16.704,16.704,150000.0
2008-02-04 03:12:00,16.831,16.831,16.692,16.795,200000.0
2008-02-04 03:13:00,16.834,16.834,16.694,16.694,100000.0
2008-02-04 03:14:00,16.691,16.721,16.69,16.721,250000.0
2008-02-04 03:15:00,16.708,16.817,16.685,16.717,200000.0
2008-02-04 03:16:00,16.826,16.826,16.685,16.685,100000.0
2008-02-04 03:17:00,16.716,16.716,16.716,16.716,50000.0
2008-02-04 03:18:00,16.824,16.824,16.741,16.741,100000.0
2008-02-04 03:20:00,16.831,16.831,16.702,16.829,250000.0
2008-02-04 03:21:00,16.678,16.799,16.678,16.735,200000.0
2008-02-04 03:22:00,16.773,16.806,16.672,16.731,400000.0
2008-02-04 03:24:00,16.771,16.794,16.741,16.77,350000.0
2008-02-04 03:25:00,16.823,16.839,16.731,16.731,200000.0
2008-02-04 03:27:00,16.73,16.885,16.73,16.857,450000.0
2008-02-04 03:30:00,16.801,16.801,16.774,16.774,100000.0
2008-02-04 03:32:00,16.838,16.838,16.696,16.752,350000.0
2008-02-04 03:33:00,16.765,16.832,16.765,16.832,150000.0
2008-02-04 03:34:00,16.777,16.835,16.777,16.835,100000.0
2008-02-04 03:35:00,16.763,16.837,16.763,16.837,100000.0
2008-02-04 03:36:00,16.806,16.806,16.752,16.752,100000.0
2008-02-04 03:37:00,16.835,16.835,16.788,16.788,150000.0
2008-02-04 03:38:00,16.732,16.759,16.728,16.728,200000.0
2008-02-04 03:40:00,16.825,16.826,16.825,16.826,100000.0
2008-02-04 03:41:00,16.77,16.82,16.77,16.82,200000.0
2008-02-04 03:42:00,16.822,16.822,16.734,16.796,550000.0
2008-02-04 03:45:00,16.742,16.821,16.742,16.792,400000.0
2008-02-04 03:46:00,16.736,16.816,16.728,16.769,300000.0
2008-02-04 03:47:00,16.748,16.82,16.748,16.788,300000.0
2008-02-04 03:50:00,16.778,16.814,16.711,16.814,700000.0
2008-02-04 03:51:00,16.818,16.818,16.661,16.788,300000.0
2008-02-04 03:52:00,16.726,16.773,16.706,16.767,550000.0
2008-02-04 03:53:00,16.737,16.803,16.701,16.8,300000.0
2008-02-04 03:54:00,16.798,16.829,16.798,16.829,100000.0
2008-02-04 03:57:00,16.82,16.82,16.82,16.82,50000.0
2008-02-04 03:58:00,16.782,16.829,16.691,16.816,400000.0
2008-02-04 03:59:00,16.841,16.841,16.702,16.702,100000.0
2008-02-04 04:00:00,16.77,16.835,16.742,16.795,450000.0
2008-02-04 04:01:00,16.729,16.884,16.729,16.821,200000.0
2008-02-04 04:02:00,16.75,16.75,16.75,16.75,50000.0
2008-02-04 04:03:00,16.758,16.758,16.758,16.758,50000.0
2008-02-04 04:04:00,16.763,16.793,16.756,16.773,200000.0
2008-02-04 04:05:00,16.804,16.844,16.754,16.768,400000.0
2008-02-04 04:06:00,16.838,16.838,16.759,16.805,200000.0
2008-02-04 04:07:00,16.716,16.826,16.692,16.826,350000.0
2008-02-04 04:08:00,16.78,16.865,16.78,16.819,400000.0
2008-02-04 04:09:00,16.811,16.811,16.778,16.798,250000.0
2008-02-04 04:10:00,16.836,16.836,16.76,16.76,100000.0
2008-02-04 04:12:00,16.772,16.772,16.758,16.758,100000.0
2008-02-04 04:14:00,16.755,16.837,16.755,16.802,400000.0
2008-02-04 04:15:00,16.717,16.717,16.717,16.717,50000.0
2008-02-04 04:16:00,16.752,16.752,16.752,16.752,50000.0
2008-02-04 04:17:00,16.812,16.812,16.788,16.788,100000.0
2008-02-04 04:18:00,16.775,16.775,16.775,16.775,50000.0
2008-02-04 04:19:00,16.836,16.836,16.706,16.756,200000.0
2008-02-04 04:20:00,16.774,16.783,16.75,16.75,150000.0
2008-02-04 04:21:00,16.74,16.825,16.74,16.825,150000.0
2008-02-04 04:22:00,16.824,16.849,16.715,16.81,650000.0
2008-02-04 04:23:00,16.813,16.83,16.744,16.83,250000.0
2008-02-04 04:25:00,16.796,16.796,16.769,16.769,100000.0
2008-02-04 04:27:00,16.798,16.833,16.704,16.781,500000.0
2008-02-04 04:30:00,16.819,16.822,16.714,16.744,350000.0
2008-02-04 04:31:00,16.781,16.856,16.732,16.732,300000.0
2008-02-04 04:32:00,16.804,16.804,16.759,16.759,100000.0
2008-02-04 04:33:00,16.747,16.822,16.68,16.786,550000.0
2008-02-04 04:35:00,16.789,16.789,16.763,16.763,100000.0
2008-02-04 04:37:00,16.705,16.763,16.705,16.759,200000.0
2008-02-04 04:38:00,16.831,16.831,16.692,16.714,150000.0
2008-02-04 04:39:00,16.759,16.759,16.694,16.694,100000.0
2008-02-04 04:40:00,16.702,16.744,16.702,16.744,100000.0
2008-02-04 04:42:00,16.829,16.829,16.829,16.829,50000.0
2008-02-04 04:43:00,16.794,16.831,16.794,16.831,100000.0
2008-02-04 04:46:00,16.794,16.823,16.721,16.823,300000.0
2008-02-04 04:48:00,16.826,16.834,16.826,16.834,100000.0
2008-02-04 04:49:00,16.729,16.829,16.729,16.729,350000.0
2008-02-04 04:50:00,16.827,16.827,16.724,16.767,350000.0
2008-02-04 04:59:00,16.709,16.861,16.709,16.844,250000.0
2008-02-04 05:00:00,16.786,16.81,16.731,16.81,150000.0
2008-02-04 05:01:00,16.81,16.81,16.722,16.722,100000.0
2008-02-04 05:02:00,16.791,16.798,16.791,16.798,100000.0
2008-02-04 05:05:00,16.745,16.783,16.734,16.734,250000.0
2008-02-04 05:06:00,16.751,16.751,16.694,16.694,150000.0
2008-02-04 05:08:00,16.736,16.819,16.716,16.791,500000.0
2008-02-04 05:09:00,16.71,16.782,16.71,16.782,100000.0
2008-02-04 05:10:00,16.728,16.814,16.728,16.731,300000.0
2008-02-04 05:11:00,16.816,16.828,16.745,16.784,400000.0
2008-02-04 05:12:00,16.713,16.713,16.713,16.713,50000.0
2008-02-04 05:13:00,16.783,16.783,16.714,16.782,150000.0
2008-02-04 05:15:00,16.751,16.759,16.704,16.704,150000.0
2008-02-04 05:16:00,16.731,16.776,16.688,16.776,300000.0
2008-02-04 05:20:00,16.781,16.781,16.754,16.754,100000.0
2008-02-04 05:24:00,16.788,16.788,16.761,16.761,100000.0
2008-02-04 05:27:00,16.788,16.834,16.699,16.792,500000.0
2008-02-04 05:28:00,16.732,16.82,16.732,16.82,200000.0
2008-02-04 05:29:00,16.704,16.836,16.704,16.746,550000.0
2008-02-04 05:30:00,16.738,16.838,16.712,16.712,300000.0
2008-02-04 05:31:00,16.823,16.823,16.694,16.781,300000.0
2008-02-04 05:32:00,16.758,16.79,16.724,16.79,250000.0
2008-02-04 05:33:00,16.748,16.767,16.703,16.767,200000.0
2008-02-04 05:34:00,16.809,16.809,16.727,16.727,100000.0
2008-02-04 05:35:00,16.701,16.788,16.701,16.75,300000.0
2008-02-04 05:36:00,16.779,16.804,16.724,16.756,300000.0
2008-02-04 05:38:00,16.715,16.767,16.709,16.719,300000.0
2008-02-04 05:39:00,16.7,16.743,16.7,16.743,150000.0
2008-02-04 05:40:00,16.742,16.742,16.737,16.737,150000.0
2008-02-04 05:41:00,16.71,16.71,16.704,16.704,100000.0
2008-02-04 05:43:00,16.775,16.775,16.677,16.677,150000.0
2008-02-04 05:44:00,16.692,16.706,16.671,16.69,200000.0
2008-02-04 05:45:00,16.731,16.798,16.703,16.711,250000.0
2008-02-04 05:46:00,16.756,16.816,16.708,16.787,350000.0
2008-02-04 05:47:00,16.796,16.796,16.701,16.718,150000.0
2008-02-04 05:49:00,16.788,16.788,16.648,16.648,150000.0
2008-02-04 05:50:00,16.768,16.768,16.768,16.768,50000.0
2008-02-04 05:51:00,16.721,16.721,16.721,16.721,50000.0
2008-02-04 05:53:00,16.639,16.747,16.638,16.693,250000.0
2008-02-04 05:54:00,16.728,16.772,16.676,16.758,300000.0
2008-02-04 05:55:00,16.679,16.794,16.679,16.794,150000.0
2008-02-04 05:56:00,16.689,16.761,16.652,16.652,150000.0
2008-02-04 05:57:00,16.764,16.791,16.679,16.764,450000.0
2008-02-04 05:58:00,16.756,16.756,16.756,16.756,50000.0
2008-02-04 06:00:00,16.749,16.749,16.749,16.749,50000.0
2008-02-04 06:01:00,16.791,16.816,16.69,16.783,300000.0
2008-02-04 06:02:00,16.721,16.721,16.721,16.721,50000.0
2008-02-04 06:03:00,16.81,16.814,16.771,16.771,200000.0
2008-02-04 06:04:00,16.683,16.804,16.683,16.761,450000.0
2008-02-04 06:07:00,16.783,16.783,16.701,16.701,150000.0
2008-02-04 06:08:00,16.812,16.812,16.812,16.812,50000.0
2008-02-04 06:09:00,16.808,16.808,16.668,16.807,150000.0
2008-02-04 06:10:00,16.7,16.749,16.666,16.666,150000.0
2008-02-04 06:11:00,16.734,16.734,16.721,16.721,100000.0
2008-02-04 06:12:00,16.794,16.815,16.696,16.699,400000.0
2008-02-04 06:13:00,16.733,16.748,16.721,16.721,150000.0
2008-02-04 06:15:00,16.734,16.734,16.734,16.734,100000.0
2008-02-04 06:16:00,16.722,16.722,16.694,16.694,100000.0
2008-02-04 06:17:00,16.681,16.751,16.681,16.751,250000.0
2008-02-04 06:18:00,16.755,16.8,16.684,16.711,400000.0
2008-02-04 06:19:00,16.746,16.782,16.674,16.744,400000.0
2008-02-04 06:20:00,16.768,16.768,16.684,16.684,100000.0
2008-02-04 06:21:00,16.739,16.739,16.739,16.739,50000.0
2008-02-04 06:22:00,16.783,16.783,16.641,16.776,250000.0
2008-02-04 06:23:00,16.728,16.789,16.724,16.789,200000.0
2008-02-04 06:24:00,16.667,16.762,16.667,16.741,400000.0
2008-02-04 06:25:00,16.718,16.812,16.718,16.758,200000.0
2008-02-04 06:26:00,16.744,16.794,16.744,16.794,100000.0
2008-02-04 06:27:00,16.713,16.782,16.701,16.736,450000.0
2008-02-04 06:28:00,16.744,16.744,16.717,16.717,100000.0
2008-02-04 06:29:00,16.686,16.788,16.686,16.719,350000.0
2008-02-04 06:30:00,16.756,16.794,16.717,16.755,350000.0
2008-02-04 06:32:00,16.674,16.761,16.674,16.761,250000.0
2008-02-04 06:34:00,16.757,16.84,16.684,16.692,350000.0
2008-02-04 06:40:00,16.756,16.756,16.756,16.756,50000.0
2008-02-04 06:41:00,16.714,16.794,16.682,16.74,300000.0
2008-02-04 06:42:00,16.782,16.782,16.652,16.652,100000.0
2008-02-04 06:43:00,16.794,16.794,16.753,16.753,100000.0
2008-02-04 06:44:00,16.79,16.796,16.715,16.715,250000.0
2008-02-04 06:45:00,16.728,16.76,16.728,16.76,150000.0
2008-02-04 06:46:00,16.814,16.815,16.72,16.808,500000.0
2008-02-04 06:47:00,16.718,16.718,16.718,16.718,50000.0
2008-02-04 06:48:00,16.756,16.787,16.657,16.787,200000.0
2008-02-04 06:49:00,16.779,16.814,16.683,16.779,400000.0
2008-02-04 06:50:00,16.775,16.775,16.774,16.774,100000.0
2008-02-04 06:51:00,16.777,16.819,16.701,16.742,450000.0
2008-02-04 06:52:00,16.738,16.738,16.738,16.738,50000.0
2008-02-04 06:53:00,16.72,16.72,16.692,16.692,100000.0
2008-02-04 06:54:00,16.763,16.792,16.763,16.792,100000.0
2008-02-04 06:56:00,16.774,16.774,16.774,16.774,100000.0
2008-02-04 06:58:00,16.779,16.779,16.64,16.64,100000.0
2008-02-04 07:00:00,16.8,16.8,16.779,16.779,200000.0
2008-02-04 07:01:00,16.739,16.778,16.728,16.776,400000.0
2008-02-04 07:06:00,16.754,16.754,16.603,16.621,200000.0
2008-02-04 07:10:00,16.734,16.734,16.701,16.701,100000.0
2008-02-04 07:13:00,16.717,16.751,16.695,16.695,200000.0
2008-02-04 07:20:00,16.741,16.741,16.714,16.714,100000.0
2008-02-04 07:29:00,16.682,16.759,16.662,16.686,400000.0
2008-02-04 07:30:00,16.779,16.781,16.669,16.693,550000.0
2008-02-04 07:32:00,16.64,16.779,16.64,16.779,100000.0
2008-02-04 07:33:00,16.759,16.759,16.62,16.62,100000.0
2008-02-04 07:35:00,16.721,16.721,16.648,16.67,400000.0
2008-02-04 07:36:00,16.717,16.717,16.708,16.708,100000.0
2008-02-04 07:39:00,16.774,16.785,16.652,16.724,400000.0
2008-02-04 07:40:00,16.677,16.747,16.638,16.738,350000.0
2008-02-04 07:42:00,16.792,16.793,16.658,16.658,200000.0
2008-02-04 07:48:00,16.72,16.72,16.683,16.683,100000.0
2008-02-04 07:49:00,16.68,16.761,16.68,16.761,100000.0
2008-02-04 07:50:00,16.711,16.781,16.658,16.736,400000.0
2008-02-04 07:52:00,16.715,16.715,16.715,16.715,50000.0
2008-02-04 07:53:00,16.66,16.758,16.66,16.758,100000.0
2008-02-04 07:54:00,16.721,16.721,16.674,16.694,150000.0
2008-02-04 07:59:00,16.642,16.757,16.642,16.642,350000.0
2008-02-04 08:00:00,16.761,16.777,16.671,16.776,350000.0
2008-02-04 08:03:00,16.721,16.721,16.694,16.694,100000.0
2008-02-04 08:04:00,16.746,16.765,16.659,16.659,150000.0
2008-02-04 08:06:00,16.759,16.759,16.62,16.62,100000.0
2008-02-04 08:07:00,16.629,16.629,16.623,16.623,100000.0
2008-02-04 08:09:00,16.759,16.759,16.62,16.62,100000.0
2008-02-04 08:10:00,16.758,16.783,16.672,16.765,350000.0
2008-02-04 08:11:00,16.716,16.716,16.716,16.716,50000.0
2008-02-04 08:12:00,16.649,16.763,16.649,16.741,450000.0
2008-02-04 08:14:00,16.756,16.756,16.674,16.731,300000.0
2008-02-04 08:19:00,16.639,16.723,16.622,16.638,400000.0
2008-02-04 08:20:00,16.71,16.775,16.668,16.759,350000.0
2008-02-04 08:21:00,16.623,16.681,16.623,16.63,150000.0
2008-02-04 08:23:00,16.7,16.7,16.7,16.7,50000.0
2008-02-04 08:24:00,16.632,16.632,16.601,16.601,300000.0
2008-02-04 08:27:00,16.701,16.701,16.674,16.674,100000.0
2008-02-04 08:29:00,16.717,16.754,16.61,16.752,400000.0
2008-02-04 08:30:00,16.602,16.746,16.602,16.63,350000.0
2008-02-04 08:31:00,16.718,16.737,16.605,16.737,500000.0
2008-02-04 08:32:00,16.592,16.741,16.592,16.741,100000.0
2008-02-04 08:33:00,16.64,16.704,16.64,16.692,400000.0
2008-02-04 08:34:00,16.752,16.752,16.656,16.734,150000.0
2008-02-04 08:35:00,16.672,16.758,16.656,16.656,200000.0
2008-02-04 08:36:00,16.703,16.703,16.612,16.679,150000.0
2008-02-04 08:37:00,16.683,16.744,16.649,16.744,300000.0
2008-02-04 08:39:00,16.637,16.637,16.61,16.61,100000.0
2008-02-04 08:40:00,16.67,16.67,16.645,16.645,100000.0
2008-02-04 08:42:00,16.683,16.714,16.614,16.649,200000.0
2008-02-04 08:44:00,16.653,16.718,16.653,16.718,100000.0
2008-02-04 08:45:00,16.718,16.718,16.718,16.718,50000.0
2008-02-04 08:50:00,16.661,16.748,16.646,16.748,350000.0
2008-02-04 08:52:00,16.671,16.671,16.671,16.671,100000.0
2008-02-04 08:53:00,16.651,16.651,16.651,16.651,100000.0
2008-02-04 08:55:00,16.689,16.689,16.689,16.689,50000.0
2008-02-04 08:56:00,16.665,16.665,16.665,16.665,50000.0
2008-02-04 08:57:00,16.789,16.789,16.789,16.789,50000.0
2008-02-04 08:58:00,16.724,16.724,16.666,16.666,100000.0
2008-02-04 08:59:00,16.739,16.739,16.6,16.688,200000.0
2008-02-04 09:00:00,16.662,16.75,16.627,16.703,250000.0
2008-02-04 09:01:00,16.658,16.658,16.613,16.613,100000.0
2008-02-04 09:02:00,16.761,16.761,16.606,16.714,300000.0
2008-02-04 09:03:00,16.645,16.645,16.623,16.623,100000.0
2008-02-04 09:05:00,16.713,16.727,16.653,16.719,300000.0
2008-02-04 09:06:00,16.76,16.76,16.592,16.684,400000.0
2008-02-04 09:07:00,16.713,16.713,16.713,16.713,50000.0
2008-02-04 09:08:00,16.771,16.781,16.68,16.742,400000.0
2008-02-04 09:09:00,16.685,16.772,16.684,16.724,350000.0
2008-02-04 09:10:00,16.704,16.776,16.653,16.653,400000.0
2008-02-04 09:11:00,16.709,16.759,16.641,16.751,350000.0
2008-02-04 09:12:00,16.714,16.766,16.621,16.701,350000.0
2008-02-04 09:13:00,16.636,16.748,16.636,16.748,100000.0
2008-02-04 09:14:00,16.653,16.772,16.653,16.721,250000.0
2008-02-04 09:15:00,16.693,16.693,16.638,16.681,300000.0
2008-02-04 09:16:00,16.695,16.746,16.695,16.746,100000.0
2008-02-04 09:17:00,16.716,16.716,16.711,16.711,100000.0
2008-02-04 09:18:00,16.685,16.72,16.685,16.712,150000.0
2008-02-04 09:19:00,16.749,16.749,16.61,16.61,100000.0
2008-02-04 09:20:00,16.762,16.762,16.694,16.743,150000.0
2008-02-04 09:21:00,16.662,16.743,16.627,16.734,500000.0
2008-02-04 09:22:00,16.703,16.739,16.623,16.696,600000.0
2008-02-04 09:23:00,16.626,16.626,16.626,16.626,50000.0
2008-02-04 09:25:00,16.686,16.744,16.661,16.744,350000.0
2008-02-04 09:26:00,16.6,16.6,16.6,16.6,50000.0
2008-02-04 09:27:00,16.694,16.706,16.694,16.706,100000.0
2008-02-04 09:28:00,16.739,16.739,16.6,16.718,250000.0
2008-02-04 09:29:00,16.725,16.725,16.671,16.717,150000.0
2008-02-04 09:30:00,16.726,16.726,16.706,16.706,100000.0
2008-02-04 09:31:00,16.759,16.759,16.62,16.62,100000.0
2008-02-04 09:32:00,16.688,16.755,16.688,16.755,150000.0
2008-02-04 09:33:00,16.61,16.749,16.61,16.749,100000.0
2008-02-04 09:34:00,16.749,16.749,16.61,16.713,150000.0
2008-02-04 09:35:00,16.71,16.71,16.71,16.71,50000.0
2008-02-04 09:37:00,16.749,16.749,16.749,16.749,50000.0
2008-02-04 09:38:00,16.614,16.736,16.614,16.736,250000.0
2008-02-04 09:39:00,16.739,16.739,16.6,16.6,100000.0
2008-02-04 09:40:00,16.653,16.746,16.61,16.61,300000.0
2008-02-04 09:41:00,16.715,16.753,16.641,16.659,500000.0
2008-02-04 09:42:00,16.747,16.747,16.747,16.747,50000.0
2008-02-04 09:43:00,16.651,16.749,16.633,16.673,350000.0
2008-02-04 09:44:00,16.719,16.736,16.68,16.736,150000.0
2008-02-04 09:45:00,16.701,16.739,16.669,16.739,250000.0
2008-02-04 09:46:00,16.644,16.644,16.644,16.644,50000.0
2008-02-04 09:47:00,16.642,16.743,16.637,16.685,400000.0
2008-02-04 09:48:00,16.733,16.743,16.614,16.658,450000.0
2008-02-04 09:50:00,16.682,16.728,16.668,16.668,350000.0
2008-02-04 09:51:00,16.597,16.707,16.597,16.7,350000.0
2008-02-04 09:52:00,16.655,16.778,16.647,16.748,450000.0
2008-02-04 09:53:00,16.619,16.727,16.619,16.654,300000.0
2008-02-04 09:54:00,16.66,16.679,16.616,16.666,250000.0
2008-02-04 09:55:00,16.72,16.733,16.613,16.733,450000.0
2008-02-04 09:56:00,16.683,16.707,16.629,16.707,250000.0
2008-02-04 09:58:00,16.736,16.736,16.606,16.606,350000.0
2008-02-04 09:59:00,16.663,16.663,16.606,16.606,100000.0
2008-02-04 10:00:00,16.675,16.714,16.675,16.713,250000.0
2008-02-04 10:01:00,16.739,16.779,16.656,16.656,350000.0
2008-02-04 10:02:00,16.674,16.694,16.674,16.694,100000.0
2008-02-04 10:03:00,16.747,16.747,16.727,16.727,100000.0
2008-02-04 10:04:00,16.802,16.802,16.757,16.757,150000.0
2008-02-04 10:05:00,16.7,16.784,16.653,16.737,450000.0
2008-02-04 10:06:00,16.741,16.741,16.741,16.741,50000.0
2008-02-04 10:07:00,16.737,16.737,16.68,16.68,100000.0
2008-02-04 10:08:00,16.685,16.789,16.649,16.789,500000.0
2008-02-04 10:09:00,16.723,16.831,16.709,16.779,600000.0
2008-02-04 10:10:00,16.666,16.746,16.666,16.746,100000.0
2008-02-04 10:11:00,16.726,16.782,16.667,16.782,550000.0
2008-02-04 10:12:00,16.689,16.783,16.658,16.776,500000.0
2008-02-04 10:13:00,16.688,16.777,16.642,16.777,750000.0
2008-02-04 10:14:00,16.723,16.818,16.723,16.794,400000.0
2008-02-04 10:15:00,16.669,16.73,16.638,16.73,150000.0
2008-02-04 10:16:00,16.758,16.805,16.703,16.78,400000.0
2008-02-04 10:17:00,16.691,16.772,16.673,16.694,350000.0
2008-02-04 10:18:00,16.689,16.773,16.65,16.723,550000.0
2008-02-04 10:19:00,16.649,16.669,16.649,16.669,100000.0
2008-02-04 10:20:00,16.701,16.76,16.677,16.677,550000.0
2008-02-04 10:21:00,16.689,16.792,16.641,16.774,500000.0
2008-02-04 10:22:00,16.752,16.788,16.674,16.756,400000.0
2008-02-04 10:23:00,16.67,16.756,16.67,16.756,150000.0
2008-02-04 10:24:00,16.784,16.784,16.778,16.778,100000.0
2008-02-04 10:25:00,16.804,16.804,16.678,16.711,450000.0
2008-02-04 10:26:00,16.779,16.779,16.779,16.779,50000.0
2008-02-04 10:27:00,16.78,16.835,16.78,16.835,150000.0
2008-02-04 10:28:00,16.804,16.804,16.722,16.722,150000.0
2008-02-04 10:29:00,16.821,16.821,16.678,16.791,500000.0
2008-02-04 10:30:00,16.796,16.823,16.694,16.792,500000.0
2008-02-04 10:31:00,16.721,16.804,16.721,16.722,150000.0
2008-02-04 10:32:00,16.776,16.819,16.692,16.794,450000.0
2008-02-04 10:33:00,16.791,16.791,16.791,16.791,50000.0
2008-02-04 10:34:00,16.733,16.785,16.691,16.783,350000.0
2008-02-04 10:35:00,16.701,16.756,16.683,16.713,400000.0
2008-02-04 10:37:00,16.678,16.678,16.678,16.678,50000.0
2008-02-04 10:38:00,16.691,16.801,16.691,16.801,100000.0
2008-02-04 10:39:00,16.777,16.811,16.678,16.678,300000.0
2008-02-04 10:40:00,16.742,16.84,16.682,16.724,400000.0
2008-02-04 10:41:00,16.797,16.797,16.689,16.689,100000.0
2008-02-04 10:42:00,16.801,16.801,16.706,16.706,150000.0
2008-02-04 10:43:00,16.831,16.831,16.697,16.717,350000.0
2008-02-04 10:44:00,16.707,16.707,16.707,16.707,50000.0
2008-02-04 10:45:00,16.717,16.717,16.701,16.711,200000.0
2008-02-04 10:46:00,16.826,16.879,16.742,16.81,300000.0
2008-02-04 10:47:00,16.797,16.887,16.797,16.887,200000.0
2008-02-04 10:48:00,16.739,16.739,16.717,16.717,100000.0
2008-02-04 10:49:00,16.813,16.854,16.733,16.828,500000.0
2008-02-04 10:50:00,16.822,16.822,16.747,16.82,500000.0
2008-02-04 10:51:00,16.831,16.831,16.713,16.784,150000.0
2008-02-04 10:52:00,16.736,16.819,16.708,16.819,350000.0
2008-02-04 10:53:00,16.789,16.844,16.708,16.722,350000.0
2008-02-04 10:54:00,16.801,16.808,16.737,16.746,550000.0
2008-02-04 10:55:00,16.731,16.855,16.731,16.748,350000.0
2008-02-04 10:56:00,16.731,16.79,16.729,16.731,350000.0
2008-02-04 10:57:00,16.777,16.818,16.688,16.688,550000.0
2008-02-04 10:58:00,16.815,16.847,16.725,16.761,350000.0
2008-02-04 10:59:00,16.809,16.833,16.686,16.686,450000.0
2008-02-04 11:00:00,16.762,16.837,16.674,16.738,350000.0
2008-02-04 11:01:00,16.724,16.837,16.702,16.726,550000.0
2008-02-04 11:02:00,16.795,16.813,16.711,16.723,400000.0
2008-02-04 11:03:00,16.71,16.792,16.657,16.704,550000.0
2008-02-04 11:04:00,16.757,16.78,16.607,16.739,550000.0
2008-02-04 11:05:00,16.787,16.787,16.637,16.655,550000.0
2008-02-04 11:06:00,16.725,16.741,16.616,16.642,500000.0
2008-02-04 11:07:00,16.647,16.757,16.616,16.717,400000.0
2008-02-04 11:08:00,16.683,16.707,16.61,16.629,400000.0
2008-02-04 11:09:00,16.695,16.695,16.569,16.649,500000.0
2008-02-04 11:10:00,16.552,16.675,16.552,16.597,400000.0
2008-02-04 11:11:00,16.654,16.674,16.543,16.641,350000.0
2008-02-04 11:12:00,16.634,16.646,16.554,16.565,350000.0
2008-02-04 11:13:00,16.631,16.637,16.52,16.637,500000.0
2008-02-04 11:14:00,16.502,16.623,16.455,16.623,400000.0
2008-02-04 11:15:00,16.526,16.646,16.487,16.557,400000.0
2008-02-04 11:16:00,16.601,16.605,16.516,16.516,350000.0
2008-02-04 11:17:00,16.585,16.585,16.516,16.523,350000.0
2008-02-04 11:18:00,16.632,16.665,16.549,16.634,350000.0
2008-02-04 11:19:00,16.584,16.696,16.573,16.696,550000.0
2008-02-04 11:20:00,16.68,16.68,16.565,16.565,450000.0
2008-02-04 11:21:00,16.675,16.675,16.557,16.557,450000.0
2008-02-04 11:22:00,16.604,16.675,16.579,16.579,350000.0
2008-02-04 11:23:00,16.606,16.69,16.542,16.566,500000.0
2008-02-04 11:24:00,16.551,16.686,16.542,16.645,550000.0
2008-02-04 11:25:00,16.57,16.676,16.55,16.613,400000.0
2008-02-04 11:26:00,16.685,16.69,16.537,16.62,400000.0
2008-02-04 11:27:00,16.544,16.662,16.544,16.662,500000.0
2008-02-04 11:28:00,16.545,16.647,16.526,16.647,350000.0
2008-02-04 11:29:00,16.584,16.67,16.547,16.666,500000.0
2008-02-04 11:30:00,16.638,16.709,16.598,16.632,450000.0
2008-02-04 11:31:00,16.648,16.687,16.568,16.643,500000.0
2008-02-04 11:32:00,16.655,16.709,16.576,16.576,500000.0
2008-02-04 11:33:00,16.573,16.645,16.563,16.631,450000.0
2008-02-04 11:34:00,16.645,16.645,16.51,16.629,400000.0
2008-02-04 11:35:00,16.648,16.677,16.539,16.614,450000.0
2008-02-04 11:36:00,16.614,16.669,16.564,16.669,550000.0
2008-02-04 11:37:00,16.677,16.677,16.541,16.585,400000.0
2008-02-04 11:38:00,16.677,16.679,16.569,16.679,400000.0
2008-02-04 11:39:00,16.595,16.682,16.552,16.588,350000.0
2008-02-04 11:40:00,16.563,16.684,16.563,16.585,550000.0
2008-02-04 11:41:00,16.569,16.634,16.549,16.613,350000.0
2008-02-04 11:42:00,16.576,16.696,16.573,16.666,500000.0
2008-02-04 11:43:00,16.66,16.66,16.55,16.649,350000.0
2008-02-04 11:44:00,16.544,16.62,16.499,16.615,250000.0
2008-02-04 11:45:00,16.623,16.648,16.488,16.488,350000.0
2008-02-04 11:46:00,16.567,16.61,16.494,16.527,400000.0
2008-02-04 11:47:00,16.619,16.619,16.511,16.541,550000.0
2008-02-04 11:48:00,16.546,16.576,16.478,16.576,400000.0
2008-02-04 11:49:00,16.549,16.604,16.486,16.545,350000.0
2008-02-04 11:50:00,16.537,16.597,16.485,16.597,350000.0
2008-02-04 11:51:00,16.565,16.587,16.457,16.554,550000.0
2008-02-04 11:52:00,16.499,16.581,16.441,16.581,450000.0
2008-02-04 11:53:00,16.449,16.571,16.449,16.465,400000.0
2008-02-04 11:54:00,16.536,16.536,16.379,16.442,400000.0
2008-02-04 11:55:00,16.497,16.554,16.431,16.548,350000.0
2008-02-04 11:56:00,16.496,16.547,16.468,16.468,350000.0
2008-02-04 11:57:00,16.476,16.526,16.394,16.526,550000.0
2008-02-04 11:58:00,16.43,16.548,16.418,16.548,350000.0
2008-02-04 11:59:00,16.516,16.551,16.408,16.465,450000.0
2008-02-04 12:00:00,16.519,16.519,16.427,16.427,300000.0
2008-02-04 12:01:00,16.424,16.531,16.415,16.468,450000.0
2008-02-04 12:02:00,16.576,16.592,16.536,16.563,250000.0
2008-02-04 12:03:00,16.549,16.58,16.452,16.503,1000000.0
2008-02-04 12:04:00,16.553,16.566,16.47,16.558,400000.0
2008-02-04 12:05:00,16.536,16.577,16.44,16.471,350000.0
2008-02-04 12:06:00,16.58,16.58,16.477,16.477,350000.0
2008-02-04 12:07:00,16.458,16.541,16.453,16.464,350000.0
2008-02-04 12:08:00,16.543,16.559,16.428,16.559,450000.0
2008-02-04 12:09:00,16.465,16.535,16.444,16.474,350000.0
2008-02-04 12:10:00,16.532,16.558,16.459,16.514,400000.0
2008-02-04 12:11:00,16.545,16.545,16.422,16.502,450000.0
2008-02-04 12:12:00,16.404,16.539,16.404,16.418,350000.0
2008-02-04 12:13:00,16.488,16.523,16.385,16.425,500000.0
2008-02-04 12:14:00,16.521,16.529,16.384,16.529,400000.0
2008-02-04 12:15:00,16.451,16.466,16.431,16.466,250000.0
2008-02-04 12:16:00,16.53,16.537,16.421,16.475,400000.0
2008-02-04 12:17:00,16.51,16.543,16.489,16.539,400000.0
2008-02-04 12:18:00,16.508,16.566,16.467,16.473,450000.0
2008-02-04 12:19:00,16.493,16.58,16.445,16.467,450000.0
2008-02-04 12:20:00,16.502,16.568,16.455,16.512,500000.0
2008-02-04 12:21:00,16.458,16.611,16.458,16.587,400000.0
2008-02-04 12:22:00,16.466,16.581,16.428,16.496,450000.0
2008-02-04 12:23:00,16.505,16.59,16.505,16.581,400000.0
2008-02-04 12:24:00,16.561,16.594,16.497,16.594,600000.0
2008-02-04 12:25:00,16.618,16.644,16.499,16.533,500000.0
2008-02-04 12:26:00,16.54,16.616,16.487,16.589,400000.0
2008-02-04 12:27:00,16.592,16.614,16.489,16.596,550000.0
2008-02-04 12:28:00,16.575,16.575,16.452,16.465,550000.0
2008-02-04 12:29:00,16.575,16.629,16.517,16.583,550000.0
2008-02-04 12:30:00,16.595,16.613,16.506,16.593,500000.0
2008-02-04 12:31:00,16.524,16.666,16.524,16.619,450000.0
2008-02-04 12:32:00,16.562,16.599,16.514,16.582,400000.0
2008-02-04 12:33:00,16.494,16.605,16.494,16.535,300000.0
2008-02-04 12:34:00,16.599,16.608,16.528,16.528,350000.0
2008-02-04 12:35:00,16.617,16.617,16.449,16.576,500000.0
2008-02-04 12:36:00,16.589,16.611,16.526,16.527,400000.0
2008-02-04 12:37:00,16.611,16.648,16.51,16.602,550000.0
2008-02-04 12:38:00,16.511,16.599,16.511,16.55,450000.0
2008-02-04 12:39:00,16.566,16.588,16.445,16.474,550000.0
2008-02-04 12:40:00,16.529,16.606,16.463,16.606,450000.0
2008-02-04 12:41:00,16.556,16.604,16.459,16.604,450000.0
2008-02-04 12:42:00,16.506,16.593,16.496,16.567,400000.0
2008-02-04 12:43:00,16.56,16.629,16.56,16.613,500000.0
2008-02-04 12:44:00,16.577,16.632,16.57,16.614,350000.0
2008-02-04 12:45:00,16.568,16.617,16.46,16.617,400000.0
2008-02-04 12:46:00,16.561,16.576,16.507,16.576,350000.0
2008-02-04 12:47:00,16.595,16.595,16.501,16.501,100000.0
2008-02-04 12:48:00,16.503,16.606,16.457,16.606,300000.0
2008-02-04 12:49:00,16.521,16.611,16.501,16.509,500000.0
2008-02-04 12:50:00,16.529,16.652,16.529,16.573,400000.0
2008-02-04 12:51:00,16.525,16.614,16.488,16.592,350000.0
2008-02-04 12:52:00,16.55,16.649,16.533,16.62,500000.0
2008-02-04 12:53:00,16.514,16.607,16.494,16.607,500000.0
2008-02-04 12:54:00,16.636,16.636,16.541,16.633,300000.0
2008-02-04 12:55:00,16.49,16.57,16.49,16.554,350000.0
2008-02-04 12:56:00,16.541,16.628,16.541,16.566,500000.0
2008-02-04 12:57:00,16.628,16.629,16.565,16.615,250000.0
2008-02-04 12:58:00,16.538,16.612,16.46,16.49,400000.0
2008-02-04 12:59:00,16.618,16.627,16.494,16.533,350000.0
2008-02-04 13:00:00,16.636,16.642,16.564,16.636,350000.0
2008-02-04 13:01:00,16.471,16.625,16.471,16.578,400000.0
2008-02-04 13:02:00,16.521,16.635,16.521,16.575,400000.0
2008-02-04 13:03:00,16.629,16.643,16.565,16.643,450000.0
2008-02-04 13:04:00,16.603,16.624,16.506,16.611,400000.0
2008-02-04 13:05:00,16.507,16.595,16.501,16.595,550000.0
2008-02-04 13:06:00,16.636,16.636,16.512,16.596,450000.0
2008-02-04 13:07:00,16.598,16.632,16.486,16.595,400000.0
2008-02-04 13:08:00,16.564,16.674,16.529,16.529,400000.0
2008-02-04 13:09:00,16.578,16.641,16.532,16.63,500000.0
2008-02-04 13:10:00,16.569,16.578,16.488,16.488,300000.0
2008-02-04 13:11:00,16.51,16.568,16.51,16.568,400000.0
2008-02-04 13:12:00,16.594,16.594,16.493,16.494,550000.0
2008-02-04 13:13:00,16.526,16.577,16.462,16.577,450000.0
2008-02-04 13:14:00,16.524,16.561,16.495,16.548,400000.0
2008-02-04 13:15:00,16.553,16.636,16.553,16.582,300000.0
2008-02-04 13:16:00,16.58,16.58,16.449,16.57,350000.0
2008-02-04 13:17:00,16.507,16.618,16.489,16.585,500000.0
2008-02-04 13:18:00,16.574,16.605,16.539,16.589,350000.0
2008-02-04 13:19:00,16.617,16.617,16.492,16.513,400000.0
2008-02-04 13:20:00,16.501,16.578,16.452,16.535,500000.0
2008-02-04 13:21:00,16.463,16.593,16.46,16.484,350000.0
2008-02-04 13:22:00,16.632,16.632,16.537,16.583,400000.0
2008-02-04 13:23:00,16.588,16.626,16.512,16.626,400000.0
2008-02-04 13:24:00,16.516,16.617,16.497,16.617,400000.0
2008-02-04 13:25:00,16.614,16.622,16.541,16.622,350000.0
2008-02-04 13:26:00,16.536,16.614,16.485,16.586,400000.0
2008-02-04 13:27:00,16.609,16.63,16.54,16.629,550000.0
2008-02-04 13:28:00,16.55,16.606,16.47,16.606,400000.0
2008-02-04 13:29:00,16.612,16.628,16.483,16.589,350000.0
2008-02-04 13:30:00,16.506,16.576,16.483,16.491,550000.0
2008-02-04 13:31:00,16.529,16.627,16.509,16.627,450000.0
2008-02-04 13:32:00,16.555,16.594,16.492,16.492,250000.0
2008-02-04 13:33:00,16.599,16.65,16.535,16.543,500000.0
2008-02-04 13:34:00,16.47,16.608,16.47,16.5,350000.0
2008-02-04 13:35:00,16.594,16.61,16.504,16.598,400000.0
2008-02-04 13:36:00,16.57,16.65,16.507,16.598,450000.0
2008-02-04 13:37:00,16.591,16.601,16.489,16.601,400000.0
2008-02-04 13:38:00,16.539,16.614,16.48,16.614,400000.0
2008-02-04 13:39:00,16.576,16.628,16.509,16.581,500000.0
2008-02-04 13:40:00,16.574,16.637,16.522,16.637,350000.0
2008-02-04 13:41:00,16.55,16.598,16.507,16.547,400000.0
2008-02-04 13:42:00,16.581,16.624,16.504,16.519,400000.0
2008-02-04 13:43:00,16.604,16.624,16.489,16.593,500000.0
2008-02-04 13:44:00,16.608,16.636,16.511,16.532,400000.0
2008-02-04 13:45:00,16.509,16.629,16.477,16.61,400000.0
2008-02-04 13:46:00,16.569,16.637,16.537,16.592,450000.0
2008-02-04 13:47:00,16.548,16.565,16.506,16.524,350000.0
2008-02-04 13:48:00,16.568,16.647,16.546,16.647,500000.0
2008-02-04 13:49:00,16.622,16.645,16.506,16.569,400000.0
2008-02-04 13:50:00,16.565,16.641,16.528,16.606,500000.0
2008-02-04 13:51:00,16.549,16.645,16.531,16.577,550000.0
2008-02-04 13:52:00,16.659,16.659,16.524,16.629,350000.0
2008-02-04 13:53:00,16.53,16.644,16.53,16.559,450000.0
2008-02-04 13:54:00,16.657,16.657,16.526,16.64,400000.0
2008-02-04 13:55:00,16.596,16.644,16.577,16.615,350000.0
2008-02-04 13:56:00,16.638,16.638,16.553,16.586,350000.0
2008-02-04 13:57:00,16.596,16.646,16.533,16.533,400000.0
2008-02-04 13:58:00,16.645,16.647,16.525,16.647,400000.0
2008-02-04 13:59:00,16.547,16.651,16.517,16.651,450000.0
2008-02-04 14:00:00,16.624,16.636,16.536,16.613,350000.0
2008-02-04 14:01:00,16.563,16.614,16.508,16.614,350000.0
2008-02-04 14:02:00,16.552,16.668,16.528,16.61,350000.0
2008-02-04 14:03:00,16.613,16.628,16.573,16.628,250000.0
2008-02-04 14:04:00,16.542,16.656,16.542,16.656,350000.0
2008-02-04 14:05:00,16.656,16.667,16.529,16.581,400000.0
2008-02-04 14:06:00,16.557,16.557,16.557,16.557,50000.0
2008-02-04 14:07:00,16.545,16.625,16.545,16.613,400000.0
2008-02-04 14:08:00,16.617,16.659,16.536,16.632,550000.0
2008-02-04 14:09:00,16.52,16.624,16.52,16.552,550000.0
2008-02-04 14:10:00,16.568,16.672,16.568,16.607,350000.0
2008-02-04 14:11:00,16.664,16.665,16.608,16.665,350000.0
2008-02-04 14:12:00,16.638,16.67,16.553,16.67,400000.0
2008-02-04 14:13:00,16.634,16.634,16.603,16.603,100000.0
2008-02-04 14:14:00,16.683,16.683,16.554,16.581,350000.0
2008-02-04 14:15:00,16.546,16.685,16.523,16.613,500000.0
2008-02-04 14:16:00,16.673,16.679,16.556,16.67,250000.0
2008-02-04 14:17:00,16.64,16.649,16.538,16.588,450000.0
2008-02-04 14:18:00,16.557,16.647,16.542,16.557,400000.0
2008-02-04 14:19:00,16.645,16.678,16.531,16.64,500000.0
2008-02-04 14:20:00,16.558,16.657,16.558,16.574,350000.0
2008-02-04 14:21:00,16.648,16.711,16.558,16.558,350000.0
2008-02-04 14:22:00,16.557,16.66,16.557,16.584,400000.0
2008-02-04 14:23:00,16.635,16.646,16.524,16.551,650000.0
2008-02-04 14:24:00,16.651,16.657,16.571,16.582,550000.0
2008-02-04 14:25:00,16.527,16.659,16.527,16.621,400000.0
2008-02-04 14:26:00,16.597,16.668,16.548,16.596,350000.0
2008-02-04 14:27:00,16.626,16.632,16.54,16.632,400000.0
2008-02-04 14:28:00,16.619,16.649,16.52,16.609,550000.0
2008-02-04 14:29:00,16.654,16.666,16.581,16.581,450000.0
2008-02-04 14:30:00,16.633,16.688,16.563,16.627,400000.0
2008-02-04 14:31:00,16.545,16.668,16.545,16.655,400000.0
2008-02-04 14:32:00,16.578,16.654,16.578,16.631,400000.0
2008-02-04 14:33:00,16.612,16.671,16.589,16.657,400000.0
2008-02-04 14:34:00,16.609,16.659,16.528,16.532,450000.0
2008-02-04 14:35:00,16.607,16.624,16.552,16.552,350000.0
2008-02-04 14:36:00,16.565,16.658,16.531,16.618,450000.0
2008-02-04 14:37:00,16.549,16.651,16.499,16.643,550000.0
2008-02-04 14:38:00,16.604,16.604,16.511,16.568,400000.0
2008-02-04 14:39:00,16.537,16.643,16.488,16.604,800000.0
2008-02-04 14:40:00,16.669,16.669,16.631,16.644,300000.0
2008-02-04 14:41:00,16.613,16.663,16.543,16.663,350000.0
2008-02-04 14:42:00,16.627,16.635,16.518,16.635,400000.0
2008-02-04 14:43:00,16.646,16.692,16.554,16.692,500000.0
2008-02-04 14:44:00,16.573,16.648,16.518,16.648,450000.0
2008-02-04 14:45:00,16.642,16.677,16.526,16.677,400000.0
2008-02-04 14:46:00,16.583,16.64,16.579,16.64,350000.0
2008-02-04 14:47:00,16.674,16.7,16.583,16.681,350000.0
2008-02-04 14:48:00,16.665,16.665,16.558,16.638,400000.0
2008-02-04 14:49:00,16.676,16.676,16.513,16.513,500000.0
2008-02-04 14:50:00,16.565,16.637,16.509,16.63,400000.0
2008-02-04 14:51:00,16.661,16.661,16.577,16.636,350000.0
2008-02-04 14:52:00,16.693,16.693,16.582,16.602,450000.0
2008-02-04 14:53:00,16.58,16.655,16.551,16.617,400000.0
2008-02-04 14:54:00,16.638,16.656,16.516,16.569,400000.0
2008-02-04 14:55:00,16.618,16.659,16.543,16.543,450000.0
2008-02-04 14:56:00,16.646,16.647,16.538,16.59,350000.0
2008-02-04 14:57:00,16.63,16.669,16.574,16.669,500000.0
2008-02-04 14:58:00,16.642,16.663,16.549,16.647,400000.0
2008-02-04 14:59:00,16.592,16.679,16.547,16.673,550000.0
2008-02-04 15:00:00,16.582,16.672,16.555,16.555,350000.0
2008-02-04 15:01:00,16.673,16.673,16.557,16.583,400000.0
2008-02-04 15:02:00,16.609,16.64,16.541,16.601,400000.0
2008-02-04 15:03:00,16.586,16.666,16.552,16.619,550000.0
2008-02-04 15:04:00,16.65,16.65,16.527,16.529,400000.0
2008-02-04 15:05:00,16.519,16.65,16.518,16.65,550000.0
2008-02-04 15:07:00,16.56,16.69,16.556,16.62,350000.0
2008-02-04 15:08:00,16.589,16.66,16.561,16.588,350000.0
2008-02-04 15:09:00,16.635,16.65,16.525,16.552,450000.0
2008-02-04 15:10:00,16.576,16.681,16.532,16.582,400000.0
2008-02-04 15:11:00,16.639,16.654,16.586,16.63,500000.0
2008-02-04 15:12:00,16.574,16.682,16.535,16.678,350000.0
2008-02-04 15:13:00,16.625,16.689,16.591,16.591,400000.0
2008-02-04 15:14:00,16.579,16.666,16.537,16.55,350000.0
2008-02-04 15:15:00,16.545,16.689,16.528,16.586,400000.0
2008-02-04 15:16:00,16.565,16.69,16.565,16.688,350000.0
2008-02-04 15:17:00,16.549,16.701,16.549,16.679,500000.0
2008-02-04 15:18:00,16.666,16.68,16.555,16.678,450000.0
2008-02-04 15:19:00,16.602,16.719,16.555,16.575,450000.0
2008-02-04 15:20:00,16.642,16.717,16.599,16.617,550000.0
2008-02-04 15:21:00,16.613,16.667,16.605,16.667,400000.0
2008-02-04 15:22:00,16.68,16.703,16.611,16.674,350000.0
2008-02-04 15:23:00,16.617,16.688,16.613,16.676,400000.0
2008-02-04 15:24:00,16.594,16.709,16.594,16.709,500000.0
2008-02-04 15:25:00,16.707,16.707,16.577,16.606,450000.0
2008-02-04 15:26:00,16.663,16.689,16.565,16.565,450000.0
2008-02-04 15:27:00,16.589,16.712,16.582,16.712,400000.0
2008-02-04 15:28:00,16.64,16.74,16.598,16.74,550000.0
2008-02-04 15:29:00,16.725,16.725,16.611,16.624,400000.0
2008-02-04 15:30:00,16.675,16.68,16.587,16.632,450000.0
2008-02-04 15:31:00,16.605,16.704,16.583,16.656,500000.0
2008-02-04 15:32:00,16.722,16.722,16.552,16.675,500000.0
2008-02-04 15:33:00,16.668,16.713,16.598,16.667,550000.0
2008-02-04 15:34:00,16.656,16.735,16.655,16.733,450000.0
2008-02-04 15:35:00,16.707,16.717,16.592,16.649,500000.0
2008-02-04 15:36:00,16.699,16.755,16.628,16.755,550000.0
2008-02-04 15:37:00,16.726,16.726,16.591,16.656,450000.0
2008-02-04 15:38:00,16.686,16.754,16.636,16.657,450000.0
2008-02-04 15:39:00,16.67,16.756,16.67,16.749,350000.0
2008-02-04 15:40:00,16.647,16.746,16.637,16.637,250000.0
2008-02-04 15:41:00,16.686,16.75,16.592,16.642,350000.0
2008-02-04 15:42:00,16.757,16.757,16.612,16.626,450000.0
2008-02-04 15:43:00,16.716,16.751,16.611,16.683,450000.0
2008-02-04 15:44:00,16.747,16.775,16.668,16.752,350000.0
2008-02-04 15:45:00,16.757,16.758,16.619,16.758,450000.0
2008-02-04 15:46:00,16.749,16.782,16.665,16.761,350000.0
2008-02-04 15:47:00,16.684,16.688,16.557,16.574,550000.0
2008-02-04 15:48:00,16.6,16.694,16.588,16.588,350000.0
2008-02-04 15:49:00,16.677,16.707,16.636,16.707,350000.0
2008-02-04 15:50:00,16.687,16.689,16.556,16.606,550000.0
2008-02-04 15:51:00,16.678,16.708,16.58,16.66,550000.0
2008-02-04 15:52:00,16.571,16.676,16.552,16.552,350000.0
2008-02-04 15:53:00,16.672,16.699,16.577,16.648,500000.0
2008-02-04 15:54:00,16.682,16.717,16.555,16.65,400000.0
2008-02-04 15:55:00,16.602,16.71,16.561,16.702,550000.0
2008-02-04 15:56:00,16.698,16.707,16.55,16.55,450000.0
2008-02-04 15:57:00,16.58,16.609,16.536,16.59,450000.0
2008-02-04 15:58:00,16.587,16.656,16.54,16.54,400000.0
2008-02-04 15:59:00,16.659,16.68,16.575,16.608,450000.0
2008-02-04 16:00:00,16.657,16.664,16.485,16.639,550000.0
2008-02-04 16:01:00,16.664,16.692,16.601,16.683,450000.0
2008-02-04 16:02:00,16.586,16.717,16.572,16.64,550000.0
2008-02-04 16:03:00,16.602,16.649,16.551,16.571,400000.0
2008-02-04 16:04:00,16.543,16.672,16.541,16.622,550000.0
2008-02-04 16:05:00,16.662,16.662,16.542,16.63,350000.0
2008-02-04 16:06:00,16.606,16.66,16.538,16.66,500000.0
2008-02-04 16:07:00,16.687,16.687,16.586,16.586,500000.0
2008-02-04 16:08:00,16.574,16.691,16.574,16.642,450000.0
2008-02-04 16:09:00,16.576,16.693,16.563,16.693,350000.0
2008-02-04 16:10:00,16.629,16.687,16.575,16.681,400000.0
2008-02-04 16:11:00,16.677,16.715,16.592,16.621,500000.0
2008-02-04 16:12:00,16.564,16.666,16.553,16.666,400000.0
2008-02-04 16:13:00,16.603,16.646,16.555,16.555,450000.0
2008-02-04 16:14:00,16.649,16.656,16.526,16.561,350000.0
2008-02-04 16:15:00,16.545,16.659,16.533,16.553,400000.0
2008-02-04 16:16:00,16.562,16.628,16.512,16.594,550000.0
2008-02-04 16:17:00,16.591,16.619,16.498,16.498,350000.0
2008-02-04 16:18:00,16.611,16.611,16.478,16.564,400000.0
2008-02-04 16:19:00,16.482,16.592,16.482,16.592,500000.0
2008-02-04 16:20:00,16.579,16.579,16.45,16.515,550000.0
2008-02-04 16:21:00,16.444,16.543,16.4,16.406,400000.0
2008-02-04 16:22:00,16.527,16.57,16.44,16.521,450000.0
2008-02-04 16:23:00,16.465,16.562,16.443,16.461,400000.0
2008-02-04 16:24:00,16.544,16.544,16.44,16.44,350000.0
2008-02-04 16:25:00,16.513,16.563,16.413,16.474,450000.0
2008-02-04 16:26:00,16.448,16.477,16.271,16.271,550000.0
2008-02-04 16:27:00,16.381,16.439,16.344,16.439,650000.0
2008-02-04 16:28:00,16.404,16.415,16.297,16.39,550000.0
2008-02-04 16:29:00,16.358,16.432,16.343,16.379,400000.0
2008-02-04 16:30:00,16.393,16.494,16.328,16.414,550000.0
2008-02-04 16:31:00,16.459,16.459,16.306,16.333,500000.0
2008-02-04 16:32:00,16.353,16.413,16.299,16.413,400000.0
2008-02-04 16:33:00,16.31,16.347,16.227,16.311,550000.0
2008-02-04 16:34:00,16.37,16.417,16.309,16.332,400000.0
2008-02-04 16:35:00,16.291,16.347,16.27,16.315,400000.0
2008-02-04 16:36:00,16.403,16.433,16.31,16.313,400000.0
2008-02-04 16:37:00,16.327,16.432,16.284,16.403,400000.0
2008-02-04 16:38:00,16.298,16.402,16.26,16.317,450000.0
2008-02-04 16:39:00,16.43,16.465,16.366,16.465,500000.0
2008-02-04 16:40:00,16.376,16.443,16.339,16.399,450000.0
2008-02-04 16:41:00,16.382,16.462,16.338,16.437,400000.0
2008-02-04 16:42:00,16.453,16.486,16.338,16.483,700000.0
2008-02-04 16:43:00,16.316,16.456,16.316,16.395,350000.0
2008-02-04 16:44:00,16.364,16.471,16.345,16.438,550000.0
2008-02-04 16:45:00,16.396,16.458,16.371,16.371,250000.0
2008-02-04 16:46:00,16.468,16.499,16.405,16.467,500000.0
2008-02-04 16:47:00,16.388,16.483,16.34,16.393,600000.0
2008-02-04 16:48:00,16.465,16.492,16.371,16.372,500000.0
2008-02-04 16:49:00,16.453,16.497,16.36,16.36,450000.0
2008-02-04 16:50:00,16.468,16.48,16.347,16.354,500000.0
2008-02-04 16:51:00,16.428,16.551,16.352,16.435,500000.0
2008-02-04 16:52:00,16.357,16.486,16.341,16.486,400000.0
2008-02-04 16:53:00,16.469,16.469,16.363,16.402,400000.0
2008-02-04 16:54:00,16.384,16.553,16.384,16.39,450000.0
2008-02-04 16:55:00,16.46,16.46,16.294,16.44,500000.0
2008-02-04 16:56:00,16.385,16.445,16.326,16.331,400000.0
2008-02-04 16:57:00,16.36,16.405,16.36,16.371,250000.0
2008-02-04 16:58:00,16.351,16.431,16.311,16.403,300000.0
2008-02-04 16:59:00,16.36,16.439,16.322,16.326,400000.0
2008-02-04 17:00:00,16.433,16.433,16.349,16.389,350000.0
2008-02-04 17:01:00,16.434,16.434,16.288,16.433,450000.0
2008-02-04 17:02:00,16.343,16.422,16.319,16.359,400000.0
2008-02-04 17:03:00,16.342,16.377,16.231,16.275,450000.0
2008-02-04 17:04:00,16.335,16.439,16.32,16.381,350000.0
2008-02-04 17:05:00,16.421,16.421,16.301,16.396,400000.0
2008-02-04 17:06:00,16.431,16.431,16.319,16.419,350000.0
2008-02-04 17:07:00,16.363,16.424,16.31,16.31,450000.0
2008-02-04 17:08:00,16.274,16.409,16.274,16.344,500000.0
2008-02-04 17:09:00,16.399,16.419,16.274,16.303,450000.0
2008-02-04 17:10:00,16.401,16.418,16.321,16.385,550000.0
2008-02-04 17:11:00,16.402,16.402,16.29,16.371,250000.0
2008-02-04 17:12:00,16.339,16.442,16.339,16.419,400000.0
2008-02-04 17:13:00,16.343,16.457,16.317,16.334,600000.0
2008-02-04 17:14:00,16.423,16.486,16.366,16.486,550000.0
2008-02-04 17:15:00,16.489,16.491,16.378,16.436,350000.0
2008-02-04 17:16:00,16.446,16.446,16.306,16.442,450000.0
2008-02-04 17:17:00,16.39,16.511,16.38,16.511,550000.0
2008-02-04 17:18:00,16.442,16.477,16.402,16.472,350000.0
2008-02-04 17:19:00,16.443,16.462,16.325,16.404,550000.0
2008-02-04 17:20:00,16.504,16.504,16.365,16.386,350000.0
2008-02-04 17:21:00,16.46,16.492,16.414,16.414,400000.0
2008-02-04 17:22:00,16.478,16.519,16.38,16.429,400000.0
2008-02-04 17:23:00,16.443,16.539,16.443,16.539,550000.0
2008-02-04 17:24:00,16.429,16.537,16.429,16.493,450000.0
2008-02-04 17:25:00,16.556,16.602,16.426,16.483,550000.0
2008-02-04 17:26:00,16.436,16.58,16.436,16.451,450000.0
2008-02-04 17:27:00,16.556,16.605,16.459,16.505,650000.0
2008-02-04 17:28:00,16.508,16.598,16.451,16.486,550000.0
2008-02-04 17:29:00,16.509,16.604,16.456,16.604,450000.0
2008-02-04 17:30:00,16.492,16.618,16.492,16.573,350000.0
2008-02-04 17:31:00,16.557,16.646,16.499,16.568,600000.0
2008-02-04 17:32:00,16.494,16.602,16.485,16.547,400000.0
2008-02-04 17:33:00,16.52,16.594,16.455,16.455,350000.0
2008-02-04 17:34:00,16.456,16.569,16.451,16.547,500000.0
2008-02-04 17:35:00,16.521,16.58,16.459,16.533,500000.0
2008-02-04 17:36:00,16.496,16.601,16.439,16.572,400000.0
2008-02-04 17:37:00,16.483,16.576,16.443,16.443,350000.0
2008-02-04 17:38:00,16.533,16.564,16.438,16.512,550000.0
2008-02-04 17:39:00,16.546,16.551,16.446,16.462,350000.0
2008-02-04 17:40:00,16.496,16.556,16.451,16.464,400000.0
2008-02-04 17:41:00,16.448,16.574,16.448,16.543,500000.0
2008-02-04 17:42:00,16.42,16.554,16.418,16.554,500000.0
2008-02-04 17:43:00,16.442,16.559,16.432,16.463,550000.0
2008-02-04 17:44:00,16.551,16.574,16.459,16.554,450000.0
2008-02-04 17:45:00,16.511,16.586,16.479,16.506,550000.0
2008-02-04 17:46:00,16.58,16.58,16.435,16.52,500000.0
2008-02-04 17:47:00,16.541,16.555,16.434,16.555,550000.0
2008-02-04 17:48:00,16.578,16.578,16.49,16.574,400000.0
2008-02-04 17:49:00,16.397,16.546,16.395,16.514,650000.0
2008-02-04 17:50:00,16.556,16.556,16.416,16.416,550000.0
2008-02-04 17:51:00,16.421,16.497,16.397,16.44,450000.0
2008-02-04 17:52:00,16.47,16.526,16.406,16.407,300000.0
2008-02-04 17:53:00,16.459,16.482,16.415,16.415,500000.0
2008-02-04 17:54:00,16.459,16.537,16.443,16.483,350000.0
2008-02-04 17:55:00,16.454,16.507,16.395,16.413,550000.0
2008-02-04 17:56:00,16.445,16.574,16.421,16.518,500000.0
2008-02-04 17:57:00,16.424,16.545,16.424,16.451,400000.0
2008-02-04 17:58:00,16.432,16.557,16.432,16.507,400000.0
2008-02-04 17:59:00,16.422,16.547,16.421,16.547,350000.0
2008-02-04 18:00:00,16.495,16.547,16.419,16.419,400000.0
2008-02-04 18:01:00,16.524,16.549,16.433,16.516,500000.0
2008-02-04 18:02:00,16.503,16.555,16.414,16.555,450000.0
2008-02-04 18:03:00,16.529,16.579,16.419,16.452,350000.0
2008-02-04 18:04:00,16.552,16.552,16.447,16.447,450000.0
2008-02-04 18:05:00,16.513,16.591,16.412,16.468,750000.0
2008-02-04 18:06:00,16.458,16.57,16.43,16.57,350000.0
2008-02-04 18:07:00,16.522,16.536,16.436,16.457,550000.0
2008-02-04 18:08:00,16.495,16.574,16.467,16.485,500000.0
2008-02-04 18:09:00,16.467,16.557,16.404,16.484,350000.0
2008-02-04 18:10:00,16.529,16.567,16.465,16.567,400000.0
2008-02-04 18:11:00,16.461,16.56,16.446,16.525,450000.0
2008-02-04 18:12:00,16.561,16.561,16.431,16.515,400000.0
2008-02-04 18:13:00,16.466,16.574,16.466,16.474,250000.0
2008-02-04 18:14:00,16.457,16.582,16.457,16.527,400000.0
2008-02-04 18:15:00,16.523,16.523,16.408,16.408,450000.0
2008-02-04 18:16:00,16.487,16.5,16.41,16.455,350000.0
2008-02-04 18:17:00,16.407,16.542,16.404,16.427,400000.0
2008-02-04 18:18:00,16.497,16.56,16.42,16.492,500000.0
2008-02-04 18:19:00,16.473,16.539,16.439,16.539,500000.0
2008-02-04 18:20:00,16.394,16.528,16.378,16.492,400000.0
2008-02-04 18:21:00,16.501,16.53,16.427,16.483,550000.0
2008-02-04 18:22:00,16.478,16.517,16.368,16.513,500000.0
2008-02-04 18:23:00,16.577,16.598,16.489,16.59,400000.0
2008-02-04 18:24:00,16.61,16.633,16.489,16.512,550000.0
2008-02-04 18:25:00,16.557,16.566,16.449,16.519,450000.0
2008-02-04 18:26:00,16.599,16.628,16.519,16.628,350000.0
2008-02-04 18:27:00,16.596,16.611,16.486,16.57,350000.0
2008-02-04 18:28:00,16.565,16.572,16.45,16.572,350000.0
2008-02-04 18:29:00,16.528,16.626,16.485,16.533,450000.0
2008-02-04 18:30:00,16.56,16.6,16.447,16.544,450000.0
2008-02-04 18:31:00,16.516,16.605,16.497,16.498,1550000.0
2008-02-04 18:32:00,16.502,16.61,16.477,16.529,450000.0
2008-02-04 18:33:00,16.473,16.583,16.462,16.497,400000.0
2008-02-04 18:34:00,16.498,16.575,16.439,16.483,550000.0
2008-02-04 18:35:00,16.509,16.584,16.509,16.517,350000.0
2008-02-04 18:36:00,16.518,16.628,16.483,16.521,500000.0
2008-02-04 18:37:00,16.494,16.569,16.471,16.558,400000.0
2008-02-04 18:38:00,16.528,16.574,16.468,16.52,450000.0
2008-02-04 18:39:00,16.559,16.564,16.473,16.534,300000.0
2008-02-04 18:40:00,16.566,16.566,16.461,16.557,350000.0
2008-02-04 18:41:00,16.548,16.581,16.444,16.538,500000.0
2008-02-04 18:42:00,16.515,16.525,16.425,16.456,400000.0
2008-02-04 18:43:00,16.557,16.557,16.463,16.463,300000.0
2008-02-04 18:44:00,16.496,16.552,16.438,16.523,500000.0
2008-02-04 18:45:00,16.514,16.544,16.442,16.442,400000.0
2008-02-04 18:46:00,16.553,16.553,16.408,16.507,550000.0
2008-02-04 18:47:00,16.513,16.621,16.447,16.493,550000.0
2008-02-04 18:48:00,16.533,16.583,16.46,16.469,400000.0
2008-02-04 18:49:00,16.467,16.544,16.467,16.536,400000.0
2008-02-04 18:50:00,16.563,16.563,16.456,16.525,350000.0
2008-02-04 18:51:00,16.524,16.556,16.429,16.556,550000.0
2008-02-04 18:52:00,16.462,16.551,16.426,16.551,550000.0
2008-02-04 18:53:00,16.467,16.549,16.443,16.52,450000.0
2008-02-04 18:54:00,16.455,16.536,16.453,16.536,400000.0
2008-02-04 18:55:00,16.509,16.509,16.444,16.448,250000.0
2008-02-04 18:56:00,16.469,16.486,16.409,16.458,450000.0
2008-02-04 18:57:00,16.539,16.55,16.391,16.504,450000.0
2008-02-04 18:58:00,16.503,16.515,16.421,16.512,1250000.0
2008-02-04 18:59:00,16.457,16.501,16.457,16.486,450000.0
2008-02-04 19:00:00,16.474,16.544,16.417,16.538,350000.0
2008-02-04 19:01:00,16.457,16.509,16.419,16.476,500000.0
2008-02-04 19:02:00,16.539,16.539,16.409,16.455,300000.0
2008-02-04 19:03:00,16.527,16.527,16.382,16.482,350000.0
2008-02-04 19:04:00,16.458,16.569,16.409,16.51,450000.0
2008-02-04 19:05:00,16.427,16.535,16.427,16.462,350000.0
2008-02-04 19:06:00,16.502,16.547,16.408,16.447,400000.0
2008-02-04 19:07:00,16.531,16.547,16.403,16.403,250000.0
2008-02-04 19:08:00,16.498,16.532,16.435,16.448,400000.0
2008-02-04 19:09:00,16.421,16.522,16.403,16.434,550000.0
2008-02-04 19:10:00,16.498,16.526,16.422,16.526,550000.0
2008-02-04 19:11:00,16.432,16.547,16.391,16.524,500000.0
2008-02-04 19:12:00,16.437,16.538,16.437,16.509,350000.0
2008-02-04 19:13:00,16.522,16.522,16.415,16.431,350000.0
2008-02-04 19:14:00,16.451,16.528,16.417,16.489,550000.0
2008-02-04 19:15:00,16.473,16.525,16.42,16.443,350000.0
2008-02-04 19:16:00,16.523,16.523,16.441,16.485,350000.0
2008-02-04 19:17:00,16.485,16.532,16.41,16.468,300000.0
2008-02-04 19:18:00,16.415,16.521,16.408,16.465,350000.0
2008-02-04 19:19:00,16.521,16.564,16.43,16.564,350000.0
2008-02-04 19:20:00,16.526,16.542,16.393,16.454,350000.0
2008-02-04 19:21:00,16.516,16.519,16.439,16.515,500000.0
2008-02-04 19:22:00,16.499,16.502,16.385,16.403,400000.0
2008-02-04 19:23:00,16.441,16.51,16.366,16.51,350000.0
2008-02-04 19:24:00,16.469,16.503,16.373,16.489,550000.0
2008-02-04 19:25:00,16.528,16.539,16.431,16.431,400000.0
2008-02-04 19:26:00,16.489,16.508,16.403,16.474,300000.0
2008-02-04 19:27:00,16.534,16.534,16.406,16.439,400000.0
2008-02-04 19:28:00,16.407,16.544,16.384,16.384,400000.0
2008-02-04 19:29:00,16.504,16.514,16.404,16.407,500000.0
2008-02-04 19:30:00,16.418,16.531,16.391,16.391,400000.0
2008-02-04 19:31:00,16.466,16.526,16.394,16.443,550000.0
2008-02-04 19:32:00,16.407,16.519,16.407,16.472,400000.0
2008-02-04 19:33:00,16.52,16.52,16.408,16.472,400000.0
2008-02-04 19:34:00,16.533,16.533,16.427,16.532,400000.0
2008-02-04 19:35:00,16.54,16.54,16.396,16.453,400000.0
2008-02-04 19:36:00,16.448,16.541,16.433,16.433,400000.0
2008-02-04 19:37:00,16.463,16.607,16.463,16.571,550000.0
2008-02-04 19:38:00,16.551,16.624,16.529,16.619,400000.0
2008-02-04 19:39:00,16.6,16.608,16.471,16.532,400000.0
2008-02-04 19:40:00,16.532,16.644,16.532,16.617,400000.0
2008-02-04 19:41:00,16.606,16.664,16.517,16.664,500000.0
2008-02-04 19:42:00,16.585,16.677,16.525,16.658,400000.0
2008-02-04 19:43:00,16.619,16.647,16.531,16.631,350000.0
2008-02-04 19:44:00,16.685,16.698,16.59,16.671,350000.0
2008-02-04 19:45:00,16.708,16.71,16.555,16.672,400000.0
2008-02-04 19:46:00,16.618,16.716,16.618,16.65,400000.0
2008-02-04 19:47:00,16.739,16.739,16.604,16.642,550000.0
2008-02-04 19:48:00,16.693,16.699,16.587,16.634,400000.0
2008-02-04 19:49:00,16.649,16.703,16.622,16.632,350000.0
2008-02-04 19:50:00,16.685,16.685,16.52,16.605,550000.0
2008-02-04 19:51:00,16.671,16.696,16.592,16.608,500000.0
2008-02-04 19:52:00,16.634,16.66,16.52,16.66,350000.0
2008-02-04 19:53:00,16.655,16.655,16.528,16.571,350000.0
2008-02-04 19:54:00,16.652,16.682,16.544,16.55,450000.0
2008-02-04 19:55:00,16.543,16.665,16.543,16.645,400000.0
2008-02-04 19:56:00,16.583,16.691,16.581,16.649,350000.0
2008-02-04 19:57:00,16.675,16.675,16.524,16.524,400000.0
2008-02-04 19:58:00,16.617,16.719,16.583,16.584,500000.0
2008-02-04 19:59:00,16.625,16.678,16.564,16.573,500000.0
2008-02-04 20:00:00,16.644,16.719,16.583,16.681,450000.0
2008-02-04 20:01:00,16.699,16.76,16.651,16.722,500000.0
2008-02-04 20:02:00,16.628,16.654,16.591,16.62,250000.0
2008-02-04 20:03:00,16.735,16.745,16.638,16.644,450000.0
2008-02-04 20:04:00,16.715,16.745,16.616,16.745,350000.0
2008-02-04 20:05:00,16.648,16.722,16.604,16.715,400000.0
2008-02-04 20:06:00,16.729,16.751,16.606,16.606,500000.0
2008-02-04 20:07:00,16.575,16.711,16.575,16.711,350000.0
2008-02-04 20:08:00,16.717,16.717,16.645,16.7,550000.0
2008-02-04 20:09:00,16.669,16.738,16.626,16.736,450000.0
2008-02-04 20:10:00,16.701,16.714,16.643,16.709,300000.0
2008-02-04 20:11:00,16.721,16.794,16.643,16.673,500000.0
2008-02-04 20:12:00,16.633,16.746,16.624,16.66,350000.0
2008-02-04 20:13:00,16.646,16.793,16.646,16.723,550000.0
2008-02-04 20:14:00,16.665,16.687,16.653,16.661,250000.0
2008-02-04 20:15:00,16.756,16.765,16.687,16.741,400000.0
2008-02-04 20:16:00,16.66,16.729,16.632,16.632,350000.0
2008-02-04 20:17:00,16.756,16.786,16.651,16.683,500000.0
2008-02-04 20:18:00,16.711,16.711,16.626,16.698,200000.0
2008-02-04 20:19:00,16.698,16.698,16.618,16.648,350000.0
2008-02-04 20:20:00,16.714,16.714,16.593,16.668,400000.0
2008-02-04 20:21:00,16.67,16.695,16.606,16.695,400000.0
2008-02-04 20:22:00,16.712,16.725,16.605,16.609,400000.0
2008-02-04 20:23:00,16.744,16.744,16.615,16.672,250000.0
2008-02-04 20:24:00,16.695,16.695,16.612,16.67,550000.0
2008-02-04 20:25:00,16.637,16.683,16.609,16.641,350000.0
2008-02-04 20:26:00,16.612,16.672,16.572,16.586,250000.0
2008-02-04 20:27:00,16.58,16.718,16.58,16.714,350000.0
2008-02-04 20:28:00,16.678,16.72,16.631,16.714,300000.0
2008-02-04 20:29:00,16.605,16.713,16.569,16.633,550000.0
2008-02-04 20:30:00,16.678,16.726,16.618,16.713,550000.0
2008-02-04 20:31:00,16.631,16.729,16.62,16.661,350000.0
2008-02-04 20:32:00,16.616,16.67,16.616,16.649,150000.0
2008-02-04 20:33:00,16.632,16.632,16.632,16.632,50000.0
2008-02-04 20:34:00,16.629,16.672,16.581,16.613,300000.0
2008-02-04 20:35:00,16.676,16.678,16.603,16.631,400000.0
2008-02-04 20:36:00,16.642,16.684,16.637,16.684,250000.0
2008-02-04 20:37:00,16.666,16.706,16.624,16.624,200000.0
2008-02-04 20:39:00,16.726,16.726,16.587,16.587,100000.0
2008-02-04 20:40:00,16.721,16.721,16.606,16.669,200000.0
2008-02-04 20:41:00,16.622,16.744,16.622,16.708,400000.0
2008-02-04 20:42:00,16.665,16.719,16.565,16.686,550000.0
2008-02-04 20:43:00,16.678,16.683,16.663,16.683,200000.0
2008-02-04 20:44:00,16.721,16.721,16.605,16.683,300000.0
2008-02-04 20:45:00,16.611,16.685,16.596,16.596,400000.0
2008-02-04 20:46:00,16.59,16.699,16.521,16.699,300000.0
2008-02-04 20:47:00,16.715,16.723,16.603,16.71,400000.0
2008-02-04 20:48:00,16.621,16.718,16.59,16.66,350000.0
2008-02-04 20:50:00,16.697,16.697,16.586,16.586,100000.0
2008-02-04 20:51:00,16.671,16.68,16.581,16.631,400000.0
2008-02-04 20:52:00,16.672,16.677,16.568,16.677,350000.0
2008-02-04 20:53:00,16.657,16.691,16.571,16.599,250000.0
2008-02-04 20:54:00,16.668,16.683,16.553,16.553,300000.0
2008-02-04 20:55:00,16.582,16.641,16.582,16.641,100000.0
2008-02-04 20:56:00,16.688,16.714,16.628,16.684,500000.0
2008-02-04 20:57:00,16.695,16.695,16.574,16.664,200000.0
2008-02-04 20:59:00,16.645,16.735,16.598,16.598,500000.0
2008-02-04 21:00:00,16.66,16.716,16.575,16.575,400000.0
2008-02-04 21:01:00,16.71,16.713,16.656,16.661,300000.0
2008-02-04 21:02:00,16.633,16.69,16.633,16.676,350000.0
2008-02-04 21:03:00,16.698,16.714,16.644,16.67,250000.0
2008-02-04 21:04:00,16.683,16.683,16.569,16.569,100000.0
2008-02-04 21:05:00,16.679,16.679,16.54,16.582,150000.0
2008-02-04 21:06:00,16.661,16.707,16.659,16.661,350000.0
2008-02-04 21:07:00,16.738,16.785,16.601,16.601,450000.0
2008-02-04 21:09:00,16.579,16.701,16.579,16.612,450000.0
2008-02-04 21:10:00,16.628,16.705,16.573,16.625,400000.0
2008-02-04 21:12:00,16.618,16.658,16.531,16.59,300000.0
2008-02-04 21:13:00,16.672,16.672,16.554,16.653,300000.0
2008-02-04 21:14:00,16.634,16.671,16.544,16.671,350000.0
2008-02-04 21:15:00,16.645,16.645,16.645,16.645,50000.0
2008-02-04 21:16:00,16.64,16.666,16.64,16.666,150000.0
2008-02-04 21:17:00,16.599,16.656,16.599,16.656,100000.0
2008-02-04 21:18:00,16.636,16.669,16.569,16.628,400000.0
2008-02-04 21:19:00,16.567,16.663,16.545,16.663,300000.0
2008-02-04 21:20:00,16.549,16.679,16.549,16.589,350000.0
2008-02-04 21:21:00,16.587,16.677,16.548,16.677,350000.0
2008-02-04 21:29:00,16.616,16.684,16.567,16.599,500000.0
2008-02-04 21:30:00,16.608,16.668,16.603,16.626,400000.0
2008-02-04 21:31:00,16.665,16.665,16.665,16.665,50000.0
2008-02-04 21:32:00,16.643,16.691,16.568,16.691,500000.0
2008-02-04 21:34:00,16.565,16.688,16.565,16.688,400000.0
2008-02-04 21:35:00,16.668,16.685,16.668,16.685,150000.0
2008-02-04 21:36:00,16.599,16.619,16.532,16.563,300000.0
2008-02-04 21:37:00,16.603,16.699,16.576,16.686,350000.0
2008-02-04 21:38:00,16.668,16.668,16.521,16.642,200000.0
2008-02-04 21:39:00,16.571,16.697,16.571,16.574,400000.0
2008-02-04 21:40:00,16.586,16.678,16.586,16.634,350000.0
2008-02-04 21:41:00,16.617,16.631,16.617,16.631,100000.0
2008-02-04 21:42:00,16.621,16.662,16.521,16.607,450000.0
2008-02-04 21:43:00,16.6,16.678,16.567,16.651,300000.0
2008-02-04 21:44:00,16.645,16.645,16.488,16.525,300000.0
2008-02-04 21:45:00,16.663,16.663,16.548,16.661,600000.0
2008-02-04 21:46:00,16.55,16.708,16.55,16.6,350000.0
2008-02-04 21:47:00,16.582,16.683,16.561,16.655,350000.0
2008-02-04 21:48:00,16.644,16.65,16.592,16.592,150000.0
2008-02-04 21:50:00,16.59,16.688,16.543,16.591,550000.0
2008-02-04 21:51:00,16.602,16.668,16.582,16.661,300000.0
2008-02-04 21:53:00,16.605,16.657,16.594,16.65,300000.0
2008-02-04 21:54:00,16.552,16.621,16.522,16.522,300000.0
2008-02-04 21:55:00,16.538,16.588,16.498,16.518,350000.0
2008-02-04 21:56:00,16.549,16.628,16.505,16.544,500000.0
2008-02-04 21:57:00,16.545,16.605,16.493,16.605,250000.0
2008-02-04 21:58:00,16.654,16.681,16.576,16.586,400000.0
2008-02-04 21:59:00,16.574,16.66,16.559,16.634,500000.0
2008-02-04 22:00:00,16.648,16.648,16.535,16.571,350000.0
2008-02-04 22:02:00,16.542,16.646,16.542,16.589,400000.0
2008-02-04 22:04:00,16.603,16.651,16.548,16.572,350000.0
2008-02-04 22:05:00,16.657,16.661,16.657,16.661,200000.0
2008-02-04 22:07:00,16.662,16.662,16.662,16.662,100000.0
2008-02-04 22:08:00,16.662,16.662,16.563,16.652,150000.0
2008-02-04 22:09:00,16.651,16.651,16.519,16.562,300000.0
2008-02-04 22:10:00,16.655,16.669,16.618,16.669,200000.0
2008-02-04 22:11:00,16.634,16.669,16.584,16.666,400000.0
2008-02-04 22:12:00,16.617,16.713,16.617,16.691,200000.0
2008-02-04 22:13:00,16.559,16.588,16.559,16.588,100000.0
2008-02-04 22:14:00,16.628,16.667,16.565,16.657,250000.0
2008-02-04 22:15:00,16.573,16.675,16.56,16.57,550000.0
2008-02-04 22:16:00,16.669,16.67,16.591,16.653,300000.0
2008-02-04 22:17:00,16.669,16.678,16.546,16.677,350000.0
2008-02-04 22:18:00,16.658,16.675,16.596,16.662,300000.0
2008-02-04 22:19:00,16.629,16.736,16.601,16.707,450000.0
2008-02-04 22:20:00,16.609,16.707,16.589,16.702,400000.0
2008-02-04 22:21:00,16.661,16.661,16.516,16.524,500000.0
2008-02-04 22:23:00,16.576,16.651,16.576,16.623,200000.0
2008-02-04 22:27:00,16.659,16.667,16.543,16.667,400000.0
2008-02-04 22:30:00,16.585,16.686,16.585,16.686,100000.0
2008-02-04 22:31:00,16.597,16.66,16.537,16.537,550000.0
2008-02-04 22:32:00,16.605,16.618,16.605,16.618,100000.0
2008-02-04 22:33:00,16.643,16.643,16.592,16.605,300000.0
2008-02-04 22:34:00,16.647,16.647,16.525,16.576,500000.0
2008-02-04 22:35:00,16.625,16.65,16.551,16.551,250000.0
2008-02-04 22:36:00,16.538,16.617,16.487,16.603,350000.0
2008-02-04 22:37:00,16.528,16.656,16.497,16.604,350000.0
2008-02-04 22:38:00,16.522,16.7,16.522,16.571,550000.0
2008-02-04 22:39:00,16.595,16.651,16.513,16.609,450000.0
2008-02-04 22:40:00,16.622,16.653,16.516,16.653,300000.0
2008-02-04 22:42:00,16.617,16.669,16.528,16.658,300000.0
2008-02-04 22:43:00,16.517,16.517,16.517,16.517,50000.0
2008-02-04 22:45:00,16.623,16.623,16.532,16.596,400000.0
2008-02-04 22:47:00,16.597,16.624,16.597,16.624,100000.0
2008-02-04 22:48:00,16.59,16.637,16.551,16.601,350000.0
2008-02-04 22:50:00,16.611,16.651,16.584,16.584,400000.0
2008-02-04 22:54:00,16.58,16.669,16.58,16.612,350000.0
2008-02-04 22:55:00,16.572,16.572,16.568,16.568,100000.0
2008-02-04 22:56:00,16.637,16.637,16.556,16.587,200000.0
2008-02-04 22:57:00,16.561,16.645,16.555,16.645,200000.0
2008-02-04 23:00:00,16.609,16.657,16.572,16.601,350000.0
2008-02-04 23:01:00,16.569,16.648,16.561,16.561,400000.0
2008-02-04 23:02:00,16.627,16.647,16.627,16.647,100000.0
2008-02-04 23:03:00,16.567,16.648,16.561,16.561,400000.0
2008-02-04 23:05:00,16.577,16.652,16.57,16.652,250000.0
2008-02-04 23:06:00,16.581,16.651,16.558,16.581,550000.0
2008-02-04 23:07:00,16.62,16.633,16.577,16.619,400000.0
2008-02-04 23:08:00,16.646,16.646,16.554,16.57,550000.0
2008-02-04 23:09:00,16.556,16.649,16.534,16.539,300000.0
2008-02-04 23:10:00,16.586,16.639,16.559,16.564,400000.0
2008-02-04 23:12:00,16.606,16.606,16.539,16.584,150000.0
2008-02-04 23:14:00,16.641,16.641,16.588,16.588,200000.0
2008-02-04 23:18:00,16.618,16.618,16.591,16.591,100000.0
2008-02-04 23:20:00,16.619,16.653,16.549,16.596,550000.0
2008-02-04 23:22:00,16.606,16.632,16.569,16.569,250000.0
2008-02-04 23:23:00,16.584,16.635,16.517,16.545,200000.0
2008-02-04 23:30:00,16.617,16.617,16.588,16.588,100000.0
2008-02-04 23:31:00,16.648,16.664,16.556,16.556,150000.0
2008-02-04 23:33:00,16.611,16.611,16.584,16.584,100000.0
2008-02-04 23:36:00,16.633,16.635,16.594,16.615,450000.0
2008-02-04 23:38:00,16.602,16.644,16.602,16.644,100000.0
2008-02-04 23:39:00,16.597,16.672,16.53,16.636,550000.0
2008-02-04 23:40:00,16.595,16.662,16.581,16.589,200000.0
2008-02-04 23:41:00,16.613,16.655,16.613,16.655,100000.0
2008-02-04 23:42:00,16.573,16.659,16.573,16.659,350000.0
2008-02-04 23:43:00,16.551,16.658,16.551,16.658,100000.0
2008-02-04 23:45:00,16.611,16.611,16.584,16.584,100000.0
2008-02-04 23:47:00,16.631,16.631,16.596,16.616,200000.0
2008-02-04 23:50:00,16.659,16.662,16.554,16.584,350000.0
2008-02-04 23:52:00,16.584,16.665,16.576,16.576,200000.0
2008-02-04 23:53:00,16.637,16.677,16.569,16.602,350000.0
2008-02-04 23:54:00,16.594,16.594,16.594,16.594,50000.0
2008-02-04 23:55:00,16.655,16.655,16.516,16.571,350000.0
2008-02-04 23:56:00,16.586,16.6,16.585,16.6,150000.0
2008-02-04 23:57:00,16.619,16.619,16.542,16.542,150000.0
2008-02-05 00:00:00,16.531,16.709,16.531,16.587,550000.0
2008-02-05 00:01:00,16.556,16.556,16.556,16.556,50000.0
2008-02-05 00:02:00,16.601,16.601,16.571,16.571,100000.0
2008-02-05 00:03:00,16.561,16.652,16.516,16.643,400000.0
2008-02-05 00:04:00,16.701,16.707,16.593,16.593,350000.0
2008-02-05 00:06:00,16.65,16.65,16.65,16.65,50000.0
2008-02-05 00:07:00,16.548,16.548,16.548,16.548,50000.0
2008-02-05 00:08:00,16.65,16.65,16.65,16.65,50000.0
2008-02-05 00:09:00,16.665,16.673,16.526,16.641,400000.0
2008-02-05 00:10:00,16.685,16.697,16.543,16.543,400000.0
2008-02-05 00:11:00,16.64,16.65,16.551,16.576,350000.0
2008-02-05 00:14:00,16.541,16.541,16.541,16.541,50000.0
2008-02-05 00:15:00,16.677,16.677,16.547,16.547,150000.0
2008-02-05 00:20:00,16.624,16.624,16.593,16.593,100000.0
2008-02-05 00:21:00,16.618,16.626,16.547,16.626,150000.0
2008-02-05 00:22:00,16.55,16.665,16.538,16.538,250000.0
2008-02-05 00:29:00,16.608,16.685,16.551,16.551,500000.0
2008-02-05 00:30:00,16.541,16.673,16.524,16.524,850000.0
2008-02-05 00:34:00,16.627,16.627,16.598,16.598,100000.0
2008-02-05 00:37:00,16.625,16.625,16.6,16.6,100000.0
2008-02-05 00:39:00,16.623,16.636,16.523,16.542,400000.0
2008-02-05 00:40:00,16.664,16.666,16.559,16.641,400000.0
2008-02-05 00:50:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 00:57:00,16.634,16.634,16.611,16.611,100000.0
2008-02-05 01:00:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 01:06:00,16.601,16.601,16.586,16.586,150000.0
2008-02-05 01:07:00,16.588,16.599,16.588,16.599,100000.0
2008-02-05 01:08:00,16.594,16.631,16.583,16.594,250000.0
2008-02-05 01:10:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 01:13:00,16.581,16.671,16.581,16.624,500000.0
2008-02-05 01:14:00,16.535,16.663,16.535,16.623,150000.0
2008-02-05 01:15:00,16.657,16.657,16.657,16.657,50000.0
2008-02-05 01:16:00,16.518,16.656,16.518,16.656,300000.0
2008-02-05 01:17:00,16.581,16.664,16.581,16.664,100000.0
2008-02-05 01:18:00,16.613,16.613,16.609,16.609,100000.0
2008-02-05 01:20:00,16.63,16.63,16.593,16.593,100000.0
2008-02-05 01:21:00,16.586,16.654,16.512,16.654,500000.0
2008-02-05 01:22:00,16.594,16.663,16.546,16.546,250000.0
2008-02-05 01:23:00,16.672,16.672,16.604,16.604,100000.0
2008-02-05 01:24:00,16.667,16.667,16.64,16.64,100000.0
2008-02-05 01:26:00,16.642,16.642,16.588,16.588,100000.0
2008-02-05 01:27:00,16.551,16.689,16.541,16.606,400000.0
2008-02-05 01:30:00,16.581,16.7,16.568,16.568,350000.0
2008-02-05 01:31:00,16.577,16.688,16.56,16.603,450000.0
2008-02-05 01:32:00,16.594,16.599,16.594,16.599,100000.0
2008-02-05 01:33:00,16.619,16.644,16.619,16.644,100000.0
2008-02-05 01:34:00,16.629,16.658,16.536,16.598,400000.0
2008-02-05 01:35:00,16.615,16.714,16.615,16.64,400000.0
2008-02-05 01:36:00,16.667,16.667,16.616,16.616,150000.0
2008-02-05 01:37:00,16.727,16.727,16.727,16.727,100000.0
2008-02-05 01:38:00,16.674,16.674,16.618,16.618,100000.0
2008-02-05 01:39:00,16.694,16.694,16.566,16.625,500000.0
2008-02-05 01:40:00,16.709,16.709,16.678,16.706,150000.0
2008-02-05 01:42:00,16.707,16.709,16.571,16.705,400000.0
2008-02-05 01:43:00,16.601,16.659,16.601,16.659,100000.0
2008-02-05 01:44:00,16.628,16.701,16.628,16.701,100000.0
2008-02-05 01:45:00,16.674,16.722,16.674,16.722,100000.0
2008-02-05 01:46:00,16.668,16.723,16.606,16.716,400000.0
2008-02-05 01:47:00,16.584,16.654,16.584,16.654,100000.0
2008-02-05 01:49:00,16.663,16.714,16.62,16.657,350000.0
2008-02-05 01:50:00,16.625,16.684,16.574,16.639,550000.0
2008-02-05 01:51:00,16.629,16.679,16.629,16.679,100000.0
2008-02-05 01:53:00,16.648,16.688,16.582,16.676,450000.0
2008-02-05 01:55:00,16.669,16.699,16.584,16.627,450000.0
2008-02-05 01:56:00,16.699,16.699,16.606,16.606,100000.0
2008-02-05 01:57:00,16.664,16.668,16.545,16.603,350000.0
2008-02-05 01:58:00,16.678,16.701,16.562,16.668,250000.0
2008-02-05 01:59:00,16.679,16.704,16.608,16.663,350000.0
2008-02-05 02:00:00,16.709,16.709,16.709,16.709,50000.0
2008-02-05 02:01:00,16.703,16.703,16.587,16.693,400000.0
2008-02-05 02:02:00,16.663,16.663,16.636,16.636,100000.0
2008-02-05 02:03:00,16.682,16.705,16.596,16.596,150000.0
2008-02-05 02:04:00,16.611,16.688,16.611,16.646,350000.0
2008-02-05 02:05:00,16.636,16.686,16.574,16.686,400000.0
2008-02-05 02:06:00,16.594,16.696,16.594,16.696,200000.0
2008-02-05 02:07:00,16.615,16.671,16.575,16.575,300000.0
2008-02-05 02:08:00,16.661,16.703,16.605,16.703,250000.0
2008-02-05 02:09:00,16.654,16.685,16.559,16.572,600000.0
2008-02-05 02:10:00,16.621,16.701,16.62,16.66,400000.0
2008-02-05 02:11:00,16.645,16.686,16.529,16.596,500000.0
2008-02-05 02:13:00,16.65,16.65,16.622,16.622,100000.0
2008-02-05 02:16:00,16.566,16.655,16.566,16.599,200000.0
2008-02-05 02:17:00,16.665,16.665,16.559,16.597,250000.0
2008-02-05 02:18:00,16.648,16.678,16.573,16.655,200000.0
2008-02-05 02:19:00,16.645,16.685,16.563,16.642,550000.0
2008-02-05 02:20:00,16.633,16.658,16.633,16.658,100000.0
2008-02-05 02:22:00,16.592,16.671,16.589,16.618,350000.0
2008-02-05 02:23:00,16.598,16.673,16.584,16.613,400000.0
2008-02-05 02:24:00,16.601,16.601,16.601,16.601,50000.0
2008-02-05 02:27:00,16.669,16.669,16.532,16.532,100000.0
2008-02-05 02:28:00,16.638,16.638,16.604,16.604,300000.0
2008-02-05 02:29:00,16.672,16.672,16.562,16.562,400000.0
2008-02-05 02:30:00,16.578,16.656,16.516,16.616,500000.0
2008-02-05 02:32:00,16.621,16.671,16.621,16.634,400000.0
2008-02-05 02:33:00,16.681,16.709,16.573,16.607,400000.0
2008-02-05 02:34:00,16.614,16.634,16.55,16.623,300000.0
2008-02-05 02:35:00,16.629,16.634,16.521,16.634,500000.0
2008-02-05 02:36:00,16.608,16.638,16.566,16.591,400000.0
2008-02-05 02:37:00,16.603,16.603,16.603,16.603,50000.0
2008-02-05 02:38:00,16.633,16.662,16.549,16.662,250000.0
2008-02-05 02:39:00,16.634,16.692,16.541,16.626,250000.0
2008-02-05 02:40:00,16.597,16.659,16.597,16.623,150000.0
2008-02-05 02:41:00,16.622,16.705,16.616,16.62,300000.0
2008-02-05 02:42:00,16.658,16.725,16.6,16.673,350000.0
2008-02-05 02:46:00,16.691,16.694,16.586,16.616,350000.0
2008-02-05 02:47:00,16.697,16.697,16.556,16.689,400000.0
2008-02-05 02:48:00,16.603,16.676,16.575,16.617,500000.0
2008-02-05 02:49:00,16.672,16.693,16.628,16.628,250000.0
2008-02-05 02:50:00,16.611,16.682,16.593,16.682,450000.0
2008-02-05 02:55:00,16.586,16.71,16.586,16.71,350000.0
2008-02-05 02:56:00,16.646,16.646,16.602,16.602,250000.0
2008-02-05 02:57:00,16.64,16.64,16.526,16.549,300000.0
2008-02-05 02:58:00,16.606,16.628,16.54,16.564,450000.0
2008-02-05 02:59:00,16.612,16.612,16.551,16.551,300000.0
2008-02-05 03:00:00,16.614,16.614,16.503,16.53,700000.0
2008-02-05 03:01:00,16.653,16.653,16.601,16.601,100000.0
2008-02-05 03:02:00,16.612,16.612,16.527,16.527,100000.0
2008-02-05 03:03:00,16.623,16.623,16.609,16.609,100000.0
2008-02-05 03:05:00,16.581,16.669,16.524,16.669,450000.0
2008-02-05 03:06:00,16.592,16.695,16.565,16.668,400000.0
2008-02-05 03:07:00,16.642,16.656,16.624,16.656,200000.0
2008-02-05 03:08:00,16.579,16.663,16.531,16.661,450000.0
2008-02-05 03:09:00,16.506,16.624,16.483,16.571,350000.0
2008-02-05 03:10:00,16.554,16.586,16.546,16.586,250000.0
2008-02-05 03:11:00,16.538,16.653,16.538,16.653,250000.0
2008-02-05 03:12:00,16.601,16.637,16.492,16.584,300000.0
2008-02-05 03:13:00,16.617,16.641,16.488,16.497,250000.0
2008-02-05 03:16:00,16.663,16.663,16.527,16.624,200000.0
2008-02-05 03:17:00,16.661,16.661,16.613,16.632,250000.0
2008-02-05 03:18:00,16.655,16.655,16.529,16.643,200000.0
2008-02-05 03:20:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 03:24:00,16.581,16.581,16.578,16.578,100000.0
2008-02-05 03:25:00,16.622,16.622,16.585,16.585,100000.0
2008-02-05 03:26:00,16.618,16.674,16.597,16.674,200000.0
2008-02-05 03:27:00,16.648,16.664,16.556,16.591,250000.0
2008-02-05 03:28:00,16.597,16.635,16.548,16.618,250000.0
2008-02-05 03:30:00,16.555,16.659,16.555,16.659,150000.0
2008-02-05 03:31:00,16.534,16.599,16.534,16.599,100000.0
2008-02-05 03:32:00,16.618,16.682,16.574,16.601,600000.0
2008-02-05 03:33:00,16.608,16.655,16.584,16.655,250000.0
2008-02-05 03:34:00,16.618,16.638,16.528,16.528,200000.0
2008-02-05 03:37:00,16.641,16.641,16.558,16.611,200000.0
2008-02-05 03:39:00,16.683,16.683,16.601,16.668,250000.0
2008-02-05 03:40:00,16.672,16.672,16.672,16.672,100000.0
2008-02-05 03:41:00,16.639,16.663,16.618,16.632,200000.0
2008-02-05 03:42:00,16.682,16.682,16.607,16.666,550000.0
2008-02-05 03:43:00,16.655,16.687,16.655,16.687,150000.0
2008-02-05 03:45:00,16.599,16.676,16.592,16.642,400000.0
2008-02-05 03:46:00,16.582,16.664,16.571,16.603,300000.0
2008-02-05 03:47:00,16.638,16.668,16.636,16.636,200000.0
2008-02-05 03:48:00,16.638,16.67,16.593,16.67,300000.0
2008-02-05 03:49:00,16.573,16.664,16.573,16.664,100000.0
2008-02-05 03:50:00,16.618,16.648,16.554,16.648,500000.0
2008-02-05 03:51:00,16.659,16.659,16.626,16.626,100000.0
2008-02-05 03:52:00,16.575,16.623,16.575,16.575,200000.0
2008-02-05 03:53:00,16.597,16.67,16.583,16.67,150000.0
2008-02-05 03:55:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 03:59:00,16.679,16.679,16.54,16.54,100000.0
2008-02-05 04:00:00,16.52,16.52,16.52,16.52,50000.0
2008-02-05 04:02:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 04:03:00,16.638,16.654,16.546,16.546,150000.0
2008-02-05 04:05:00,16.629,16.664,16.576,16.646,350000.0
2008-02-05 04:06:00,16.658,16.658,16.627,16.627,100000.0
2008-02-05 04:07:00,16.535,16.549,16.535,16.549,150000.0
2008-02-05 04:08:00,16.636,16.666,16.636,16.666,100000.0
2008-02-05 04:09:00,16.631,16.631,16.626,16.628,150000.0
2008-02-05 04:10:00,16.659,16.659,16.657,16.657,100000.0
2008-02-05 04:11:00,16.669,16.678,16.541,16.667,300000.0
2008-02-05 04:15:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 04:16:00,16.631,16.647,16.539,16.539,150000.0
2008-02-05 04:20:00,16.611,16.611,16.584,16.584,100000.0
2008-02-05 04:21:00,16.631,16.647,16.539,16.539,150000.0
2008-02-05 04:23:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 04:25:00,16.596,16.596,16.596,16.596,50000.0
2008-02-05 04:26:00,16.659,16.659,16.659,16.659,100000.0
2008-02-05 04:27:00,16.623,16.623,16.596,16.596,100000.0
2008-02-05 04:30:00,16.649,16.652,16.544,16.574,350000.0
2008-02-05 04:38:00,16.636,16.636,16.49,16.516,150000.0
2008-02-05 04:40:00,16.611,16.611,16.584,16.584,100000.0
2008-02-05 04:42:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 04:50:00,16.604,16.604,16.596,16.596,100000.0
2008-02-05 04:53:00,16.663,16.68,16.575,16.592,350000.0
2008-02-05 04:54:00,16.55,16.653,16.55,16.653,100000.0
2008-02-05 04:57:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 05:00:00,16.535,16.634,16.535,16.595,350000.0
2008-02-05 05:01:00,16.613,16.613,16.512,16.513,200000.0
2008-02-05 05:03:00,16.611,16.611,16.584,16.584,100000.0
2008-02-05 05:05:00,16.612,16.628,16.612,16.628,100000.0
2008-02-05 05:06:00,16.606,16.606,16.551,16.551,100000.0
2008-02-05 05:09:00,16.545,16.654,16.516,16.516,300000.0
2008-02-05 05:10:00,16.618,16.618,16.543,16.543,150000.0
2008-02-05 05:12:00,16.618,16.618,16.591,16.591,100000.0
2008-02-05 05:14:00,16.648,16.648,16.599,16.599,100000.0
2008-02-05 05:15:00,16.54,16.54,16.54,16.54,50000.0
2008-02-05 05:16:00,16.584,16.625,16.54,16.625,250000.0
2008-02-05 05:18:00,16.578,16.664,16.522,16.654,450000.0
2008-02-05 05:20:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 05:23:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 05:27:00,16.631,16.683,16.585,16.64,350000.0
2008-02-05 05:28:00,16.634,16.678,16.634,16.678,100000.0
2008-02-05 05:30:00,16.621,16.621,16.594,16.594,100000.0
2008-02-05 05:33:00,16.628,16.628,16.601,16.601,100000.0
2008-02-05 05:35:00,16.635,16.635,16.581,16.601,150000.0
2008-02-05 05:37:00,16.618,16.656,16.572,16.656,350000.0
2008-02-05 05:39:00,16.535,16.676,16.535,16.629,250000.0
2008-02-05 05:40:00,16.564,16.564,16.557,16.557,100000.0
2008-02-05 05:41:00,16.637,16.637,16.529,16.529,100000.0
2008-02-05 05:42:00,16.568,16.607,16.5,16.559,250000.0
2008-02-05 05:43:00,16.558,16.631,16.539,16.539,250000.0
2008-02-05 05:44:00,16.561,16.601,16.521,16.559,350000.0
2008-02-05 05:45:00,16.527,16.63,16.527,16.606,450000.0
2008-02-05 05:46:00,16.6,16.639,16.524,16.528,550000.0
2008-02-05 05:50:00,16.593,16.593,16.567,16.567,100000.0
2008-02-05 05:51:00,16.634,16.655,16.544,16.544,150000.0
2008-02-05 05:54:00,16.591,16.591,16.564,16.564,100000.0
2008-02-05 05:58:00,16.621,16.659,16.542,16.659,300000.0
2008-02-05 05:59:00,16.604,16.668,16.497,16.658,850000.0
2008-02-05 06:00:00,16.606,16.606,16.508,16.525,250000.0
2008-02-05 06:01:00,16.54,16.641,16.54,16.641,100000.0
2008-02-05 06:02:00,16.554,16.632,16.55,16.632,150000.0
2008-02-05 06:03:00,16.592,16.639,16.51,16.639,350000.0
2008-02-05 06:04:00,16.585,16.633,16.501,16.633,450000.0
2008-02-05 06:07:00,16.648,16.648,16.625,16.625,100000.0
2008-02-05 06:08:00,16.62,16.62,16.567,16.567,100000.0
2008-02-05 06:09:00,16.623,16.64,16.478,16.64,250000.0
2008-02-05 06:10:00,16.554,16.638,16.554,16.638,100000.0
2008-02-05 06:13:00,16.584,16.683,16.559,16.662,350000.0
2008-02-05 06:14:00,16.536,16.627,16.527,16.583,350000.0
2008-02-05 06:15:00,16.613,16.628,16.554,16.628,400000.0
2008-02-05 06:16:00,16.589,16.631,16.569,16.631,350000.0
2008-02-05 06:17:00,16.633,16.633,16.496,16.596,350000.0
2008-02-05 06:18:00,16.586,16.632,16.486,16.54,600000.0
2008-02-05 06:19:00,16.528,16.635,16.528,16.605,600000.0
2008-02-05 06:20:00,16.527,16.527,16.476,16.476,150000.0
2008-02-05 06:21:00,16.531,16.611,16.471,16.611,300000.0
2008-02-05 06:23:00,16.64,16.643,16.51,16.607,350000.0
2008-02-05 06:24:00,16.588,16.621,16.55,16.568,250000.0
2008-02-05 06:25:00,16.561,16.561,16.554,16.561,150000.0
2008-02-05 06:26:00,16.551,16.634,16.549,16.631,250000.0
2008-02-05 06:27:00,16.587,16.662,16.587,16.606,500000.0
2008-02-05 06:28:00,16.624,16.624,16.581,16.581,150000.0
2008-02-05 06:29:00,16.547,16.657,16.547,16.578,400000.0
2008-02-05 06:30:00,16.619,16.657,16.567,16.609,350000.0
2008-02-05 06:31:00,16.621,16.643,16.573,16.606,250000.0
2008-02-05 06:32:00,16.552,16.667,16.552,16.635,500000.0
2008-02-05 06:33:00,16.562,16.651,16.516,16.536,250000.0
2008-02-05 06:34:00,16.611,16.66,16.521,16.537,450000.0
2008-02-05 06:35:00,16.611,16.665,16.567,16.665,250000.0
2008-02-05 06:36:00,16.516,16.641,16.489,16.62,350000.0
2008-02-05 06:37:00,16.684,16.684,16.546,16.546,400000.0
2008-02-05 06:38:00,16.586,16.666,16.534,16.651,500000.0
2008-02-05 06:40:00,16.574,16.638,16.574,16.595,250000.0
2008-02-05 06:41:00,16.607,16.677,16.578,16.641,250000.0
2008-02-05 06:42:00,16.677,16.677,16.588,16.643,350000.0
2008-02-05 06:43:00,16.594,16.594,16.565,16.565,150000.0
2008-02-05 06:45:00,16.639,16.645,16.602,16.602,150000.0
2008-02-05 06:46:00,16.662,16.662,16.6,16.66,400000.0
2008-02-05 06:47:00,16.637,16.661,16.615,16.615,150000.0
2008-02-05 06:48:00,16.62,16.62,16.515,16.515,100000.0
2008-02-05 06:49:00,16.61,16.638,16.515,16.581,300000.0
2008-02-05 06:50:00,16.59,16.6,16.529,16.529,150000.0
2008-02-05 06:51:00,16.636,16.678,16.532,16.595,500000.0
2008-02-05 06:52:00,16.531,16.531,16.531,16.531,50000.0
2008-02-05 06:53:00,16.592,16.596,16.592,16.596,100000.0
2008-02-05 06:54:00,16.532,16.679,16.532,16.679,100000.0
2008-02-05 06:55:00,16.653,16.653,16.506,16.548,200000.0
2008-02-05 06:56:00,16.659,16.659,16.659,16.659,100000.0
2008-02-05 06:59:00,16.552,16.683,16.52,16.52,300000.0
2008-02-05 07:00:00,16.673,16.688,16.541,16.66,500000.0
2008-02-05 07:01:00,16.633,16.672,16.516,16.669,600000.0
2008-02-05 07:02:00,16.679,16.679,16.535,16.535,450000.0
2008-02-05 07:03:00,16.543,16.64,16.543,16.624,250000.0
2008-02-05 07:04:00,16.578,16.691,16.522,16.524,400000.0
2008-02-05 07:06:00,16.62,16.674,16.519,16.522,300000.0
2008-02-05 07:07:00,16.578,16.64,16.534,16.556,250000.0
2008-02-05 07:09:00,16.589,16.684,16.53,16.684,500000.0
2008-02-05 07:10:00,16.6,16.626,16.519,16.519,350000.0
2008-02-05 07:11:00,16.586,16.659,16.517,16.659,500000.0
2008-02-05 07:12:00,16.594,16.64,16.524,16.567,900000.0
2008-02-05 07:13:00,16.649,16.649,16.581,16.581,250000.0
2008-02-05 07:14:00,16.547,16.662,16.527,16.626,500000.0
2008-02-05 07:15:00,16.595,16.64,16.594,16.634,200000.0
2008-02-05 07:16:00,16.571,16.668,16.571,16.668,250000.0
2008-02-05 07:17:00,16.585,16.667,16.544,16.549,500000.0
2008-02-05 07:18:00,16.639,16.676,16.547,16.671,450000.0
2008-02-05 07:19:00,16.563,16.658,16.516,16.572,450000.0
2008-02-05 07:20:00,16.607,16.664,16.552,16.65,650000.0
2008-02-05 07:21:00,16.636,16.687,16.542,16.632,550000.0
2008-02-05 07:22:00,16.558,16.647,16.516,16.647,400000.0
2008-02-05 07:24:00,16.618,16.626,16.48,16.526,400000.0
2008-02-05 07:25:00,16.626,16.646,16.523,16.646,400000.0
2008-02-05 07:26:00,16.541,16.628,16.533,16.628,400000.0
2008-02-05 07:27:00,16.605,16.632,16.502,16.524,450000.0
2008-02-05 07:28:00,16.649,16.649,16.6,16.643,400000.0
2008-02-05 07:29:00,16.572,16.628,16.55,16.576,400000.0
2008-02-05 07:30:00,16.66,16.662,16.541,16.564,550000.0
2008-02-05 07:31:00,16.627,16.659,16.554,16.635,400000.0
2008-02-05 07:34:00,16.616,16.616,16.608,16.608,100000.0
2008-02-05 07:35:00,16.611,16.624,16.55,16.571,400000.0
2008-02-05 07:36:00,16.606,16.606,16.589,16.589,100000.0
2008-02-05 07:37:00,16.523,16.523,16.512,16.512,100000.0
2008-02-05 07:38:00,16.523,16.622,16.512,16.553,350000.0
2008-02-05 07:40:00,16.523,16.584,16.469,16.584,350000.0
2008-02-05 07:41:00,16.614,16.653,16.521,16.632,350000.0
2008-02-05 07:42:00,16.506,16.652,16.505,16.509,400000.0
2008-02-05 07:45:00,16.595,16.595,16.57,16.57,100000.0
2008-02-05 07:48:00,16.522,16.588,16.522,16.53,200000.0
2008-02-05 07:49:00,16.643,16.647,16.496,16.647,700000.0
2008-02-05 07:50:00,16.608,16.682,16.545,16.558,750000.0
2008-02-05 07:51:00,16.667,16.667,16.541,16.541,350000.0
2008-02-05 07:52:00,16.58,16.645,16.58,16.623,400000.0
2008-02-05 07:55:00,16.542,16.618,16.542,16.557,300000.0
2008-02-05 07:57:00,16.644,16.644,16.527,16.585,500000.0
2008-02-05 07:58:00,16.666,16.666,16.498,16.627,350000.0
2008-02-05 08:00:00,16.647,16.67,16.571,16.64,550000.0
2008-02-05 08:01:00,16.587,16.673,16.551,16.673,500000.0
2008-02-05 08:02:00,16.653,16.653,16.559,16.627,300000.0
2008-02-05 08:03:00,16.63,16.648,16.565,16.594,350000.0
2008-02-05 08:04:00,16.669,16.669,16.536,16.64,400000.0
2008-02-05 08:05:00,16.579,16.661,16.533,16.539,250000.0
2008-02-05 08:09:00,16.666,16.666,16.527,16.527,100000.0
2008-02-05 08:10:00,16.636,16.636,16.626,16.626,100000.0
2008-02-05 08:11:00,16.537,16.616,16.536,16.616,200000.0
2008-02-05 08:12:00,16.548,16.66,16.548,16.627,400000.0
2008-02-05 08:13:00,16.623,16.626,16.568,16.568,150000.0
2008-02-05 08:15:00,16.544,16.649,16.544,16.594,250000.0
2008-02-05 08:16:00,16.594,16.594,16.553,16.553,100000.0
2008-02-05 08:17:00,16.545,16.65,16.543,16.616,400000.0
2008-02-05 08:18:00,16.546,16.644,16.542,16.542,250000.0
2008-02-05 08:19:00,16.576,16.676,16.553,16.569,400000.0
2008-02-05 08:20:00,16.61,16.681,16.578,16.664,350000.0
2008-02-05 08:21:00,16.511,16.581,16.511,16.54,150000.0
2008-02-05 08:22:00,16.528,16.605,16.528,16.605,100000.0
2008-02-05 08:23:00,16.57,16.57,16.57,16.57,50000.0
2008-02-05 08:24:00,16.528,16.528,16.511,16.511,300000.0
2008-02-05 08:25:00,16.6,16.661,16.534,16.552,200000.0
2008-02-05 08:27:00,16.612,16.612,16.612,16.612,50000.0
2008-02-05 08:28:00,16.599,16.647,16.561,16.647,350000.0
2008-02-05 08:29:00,16.574,16.673,16.546,16.661,400000.0
2008-02-05 08:30:00,16.521,16.643,16.521,16.538,350000.0
2008-02-05 08:32:00,16.528,16.669,16.528,16.669,100000.0
2008-02-05 08:33:00,16.591,16.666,16.591,16.638,400000.0
2008-02-05 08:37:00,16.671,16.671,16.579,16.671,500000.0
2008-02-05 08:38:00,16.501,16.644,16.5,16.644,750000.0
2008-02-05 08:39:00,16.656,16.656,16.532,16.581,150000.0
2008-02-05 08:40:00,16.668,16.668,16.53,16.65,400000.0
2008-02-05 08:41:00,16.605,16.605,16.605,16.605,50000.0
2008-02-05 08:42:00,16.647,16.647,16.565,16.565,150000.0
2008-02-05 08:43:00,16.529,16.675,16.529,16.64,450000.0
2008-02-05 08:44:00,16.612,16.654,16.549,16.644,350000.0
2008-02-05 08:45:00,16.519,16.635,16.519,16.635,250000.0
2008-02-05 08:46:00,16.537,16.677,16.537,16.648,250000.0
2008-02-05 08:47:00,16.548,16.632,16.486,16.605,600000.0
2008-02-05 08:48:00,16.614,16.658,16.576,16.609,350000.0
2008-02-05 08:49:00,16.594,16.594,16.567,16.589,200000.0
2008-02-05 08:50:00,16.664,16.686,16.551,16.657,500000.0
2008-02-05 08:51:00,16.633,16.662,16.568,16.568,250000.0
2008-02-05 08:52:00,16.626,16.654,16.565,16.654,300000.0
2008-02-05 08:54:00,16.581,16.623,16.524,16.623,200000.0
2008-02-05 08:55:00,16.616,16.66,16.54,16.55,300000.0
2008-02-05 08:57:00,16.556,16.631,16.516,16.524,450000.0
2008-02-05 08:58:00,16.597,16.611,16.518,16.538,350000.0
2008-02-05 08:59:00,16.538,16.649,16.51,16.649,350000.0
2008-02-05 09:00:00,16.635,16.689,16.542,16.58,400000.0
2008-02-05 09:01:00,16.603,16.603,16.603,16.603,50000.0
2008-02-05 09:02:00,16.631,16.637,16.493,16.623,250000.0
2008-02-05 09:03:00,16.51,16.617,16.51,16.617,350000.0
2008-02-05 09:04:00,16.504,16.605,16.504,16.576,250000.0
2008-02-05 09:05:00,16.587,16.594,16.477,16.56,300000.0
2008-02-05 09:06:00,16.638,16.638,16.487,16.487,550000.0
2008-02-05 09:07:00,16.637,16.637,16.492,16.526,200000.0
2008-02-05 09:08:00,16.565,16.565,16.465,16.492,350000.0
2008-02-05 09:09:00,16.495,16.548,16.495,16.539,300000.0
2008-02-05 09:10:00,16.562,16.638,16.508,16.526,700000.0
2008-02-05 09:11:00,16.593,16.638,16.593,16.638,300000.0
2008-02-05 09:12:00,16.607,16.641,16.513,16.641,450000.0
2008-02-05 09:13:00,16.54,16.652,16.54,16.652,250000.0
2008-02-05 09:14:00,16.541,16.639,16.51,16.615,250000.0
2008-02-05 09:15:00,16.541,16.652,16.541,16.55,150000.0
2008-02-05 09:16:00,16.551,16.596,16.551,16.596,150000.0
2008-02-05 09:17:00,16.553,16.668,16.527,16.532,200000.0
2008-02-05 09:18:00,16.625,16.649,16.555,16.649,150000.0
2008-02-05 09:19:00,16.641,16.641,16.502,16.604,300000.0
2008-02-05 09:20:00,16.522,16.541,16.522,16.531,150000.0
2008-02-05 09:21:00,16.549,16.629,16.493,16.629,550000.0
2008-02-05 09:22:00,16.578,16.647,16.526,16.605,700000.0
2008-02-05 09:23:00,16.616,16.683,16.53,16.53,300000.0
2008-02-05 09:24:00,16.589,16.623,16.485,16.567,850000.0
2008-02-05 09:25:00,16.562,16.634,16.489,16.624,600000.0
2008-02-05 09:26:00,16.664,16.668,16.558,16.558,200000.0
2008-02-05 09:27:00,16.597,16.604,16.543,16.543,300000.0
2008-02-05 09:28:00,16.629,16.629,16.49,16.511,450000.0
2008-02-05 09:29:00,16.608,16.666,16.594,16.666,400000.0
2008-02-05 09:30:00,16.533,16.665,16.533,16.607,300000.0
2008-02-05 09:31:00,16.549,16.63,16.49,16.629,250000.0
2008-02-05 09:33:00,16.662,16.662,16.524,16.643,350000.0
2008-02-05 09:34:00,16.631,16.631,16.485,16.585,150000.0
2008-02-05 09:35:00,16.59,16.59,16.59,16.59,50000.0
2008-02-05 09:36:00,16.623,16.623,16.512,16.512,100000.0
2008-02-05 09:37:00,16.595,16.598,16.572,16.598,200000.0
2008-02-05 09:38:00,16.61,16.644,16.606,16.614,200000.0
2008-02-05 09:39:00,16.64,16.64,16.498,16.593,150000.0
2008-02-05 09:40:00,16.627,16.627,16.5,16.612,250000.0
2008-02-05 09:41:00,16.611,16.648,16.539,16.553,550000.0
2008-02-05 09:42:00,16.605,16.605,16.489,16.584,300000.0
2008-02-05 09:43:00,16.524,16.61,16.491,16.531,400000.0
2008-02-05 09:44:00,16.61,16.61,16.523,16.523,100000.0
2008-02-05 09:45:00,16.59,16.59,16.59,16.59,50000.0
2008-02-05 09:46:00,16.559,16.649,16.559,16.649,100000.0
2008-02-05 09:47:00,16.574,16.639,16.574,16.583,300000.0
2008-02-05 09:48:00,16.64,16.656,16.527,16.567,450000.0
2008-02-05 09:49:00,16.576,16.619,16.528,16.528,450000.0
2008-02-05 09:50:00,16.54,16.611,16.54,16.545,350000.0
2008-02-05 09:51:00,16.501,16.647,16.501,16.602,450000.0
2008-02-05 09:52:00,16.529,16.667,16.529,16.633,450000.0
2008-02-05 09:54:00,16.535,16.535,16.518,16.518,100000.0
2008-02-05 09:55:00,16.574,16.584,16.448,16.584,450000.0
2008-02-05 09:56:00,16.516,16.546,16.446,16.546,250000.0
2008-02-05 09:57:00,16.472,16.559,16.447,16.474,450000.0
2008-02-05 09:58:00,16.569,16.595,16.46,16.46,350000.0
2008-02-05 09:59:00,16.502,16.544,16.435,16.544,250000.0
2008-02-05 10:00:00,16.51,16.573,16.49,16.504,300000.0
2008-02-05 10:01:00,16.51,16.578,16.473,16.578,300000.0
2008-02-05 10:02:00,16.494,16.528,16.418,16.435,400000.0
2008-02-05 10:03:00,16.532,16.532,16.502,16.502,100000.0
2008-02-05 10:04:00,16.494,16.57,16.458,16.458,350000.0
2008-02-05 10:05:00,16.444,16.521,16.389,16.516,450000.0
2008-02-05 10:06:00,16.544,16.567,16.472,16.483,400000.0
2008-02-05 10:07:00,16.499,16.599,16.458,16.51,300000.0
2008-02-05 10:08:00,16.447,16.545,16.404,16.545,500000.0
2008-02-05 10:09:00,16.489,16.576,16.452,16.539,600000.0
2008-02-05 10:10:00,16.524,16.542,16.43,16.43,350000.0
2008-02-05 10:11:00,16.48,16.519,16.373,16.516,550000.0
2008-02-05 10:12:00,16.455,16.539,16.416,16.539,500000.0
2008-02-05 10:13:00,16.462,16.552,16.434,16.552,750000.0
2008-02-05 10:14:00,16.477,16.554,16.464,16.554,400000.0
2008-02-05 10:15:00,16.566,16.566,16.434,16.532,350000.0
2008-02-05 10:16:00,16.532,16.581,16.46,16.552,400000.0
2008-02-05 10:17:00,16.502,16.602,16.487,16.513,350000.0
2008-02-05 10:18:00,16.5,16.599,16.453,16.514,550000.0
2008-02-05 10:19:00,16.43,16.532,16.385,16.505,550000.0
2008-02-05 10:20:00,16.452,16.516,16.427,16.432,550000.0
2008-02-05 10:21:00,16.481,16.555,16.426,16.524,500000.0
2008-02-05 10:22:00,16.531,16.583,16.455,16.519,400000.0
2008-02-05 10:23:00,16.51,16.566,16.448,16.527,500000.0
2008-02-05 10:24:00,16.523,16.523,16.516,16.516,100000.0
2008-02-05 10:25:00,16.566,16.615,16.475,16.503,450000.0
2008-02-05 10:26:00,16.548,16.548,16.487,16.547,200000.0
2008-02-05 10:27:00,16.482,16.508,16.378,16.508,400000.0
2008-02-05 10:28:00,16.521,16.521,16.401,16.401,250000.0
2008-02-05 10:29:00,16.548,16.551,16.4,16.492,500000.0
2008-02-05 10:30:00,16.487,16.501,16.362,16.477,500000.0
2008-02-05 10:31:00,16.415,16.545,16.394,16.449,550000.0
2008-02-05 10:32:00,16.467,16.485,16.36,16.485,450000.0
2008-02-05 10:33:00,16.488,16.523,16.44,16.463,350000.0
2008-02-05 10:34:00,16.414,16.492,16.363,16.492,350000.0
2008-02-05 10:35:00,16.446,16.477,16.395,16.444,400000.0
2008-02-05 10:36:00,16.386,16.526,16.329,16.526,450000.0
2008-02-05 10:37:00,16.415,16.516,16.415,16.468,350000.0
2008-02-05 10:38:00,16.492,16.519,16.4,16.45,300000.0
2008-02-05 10:39:00,16.482,16.482,16.366,16.366,300000.0
2008-02-05 10:40:00,16.441,16.527,16.391,16.43,400000.0
2008-02-05 10:41:00,16.482,16.514,16.417,16.427,450000.0
2008-02-05 10:42:00,16.473,16.53,16.41,16.492,400000.0
2008-02-05 10:43:00,16.531,16.531,16.389,16.413,350000.0
2008-02-05 10:44:00,16.409,16.516,16.392,16.491,550000.0
2008-02-05 10:45:00,16.404,16.497,16.398,16.408,400000.0
2008-02-05 10:46:00,16.45,16.499,16.39,16.468,350000.0
2008-02-05 10:47:00,16.433,16.481,16.365,16.409,550000.0
2008-02-05 10:48:00,16.396,16.433,16.33,16.433,250000.0
2008-02-05 10:49:00,16.476,16.51,16.392,16.487,500000.0
2008-02-05 10:50:00,16.464,16.47,16.384,16.47,500000.0
2008-02-05 10:51:00,16.437,16.505,16.374,16.505,550000.0
2008-02-05 10:52:00,16.434,16.521,16.415,16.521,350000.0
2008-02-05 10:53:00,16.468,16.512,16.403,16.419,350000.0
2008-02-05 10:54:00,16.511,16.527,16.423,16.455,550000.0
2008-02-05 10:55:00,16.391,16.477,16.378,16.424,350000.0
2008-02-05 10:56:00,16.428,16.462,16.42,16.428,350000.0
2008-02-05 10:57:00,16.477,16.535,16.398,16.398,550000.0
2008-02-05 10:58:00,16.478,16.5,16.381,16.419,350000.0
2008-02-05 10:59:00,16.46,16.483,16.322,16.322,450000.0
2008-02-05 11:00:00,16.41,16.488,16.347,16.412,350000.0
2008-02-05 11:01:00,16.404,16.505,16.373,16.406,550000.0
2008-02-05 11:02:00,16.371,16.454,16.344,16.445,350000.0
2008-02-05 11:03:00,16.463,16.511,16.393,16.49,400000.0
2008-02-05 11:04:00,16.469,16.508,16.398,16.508,350000.0
2008-02-05 11:05:00,16.498,16.548,16.385,16.418,550000.0
2008-02-05 11:06:00,16.489,16.535,16.38,16.43,500000.0
2008-02-05 11:07:00,16.418,16.522,16.372,16.484,400000.0
2008-02-05 11:08:00,16.488,16.517,16.419,16.437,400000.0
2008-02-05 11:09:00,16.497,16.497,16.371,16.466,500000.0
2008-02-05 11:10:00,16.368,16.499,16.368,16.424,400000.0
2008-02-05 11:11:00,16.471,16.494,16.365,16.466,350000.0
2008-02-05 11:12:00,16.493,16.509,16.383,16.402,350000.0
2008-02-05 11:13:00,16.486,16.52,16.376,16.52,500000.0
2008-02-05 11:14:00,16.41,16.474,16.34,16.463,400000.0
2008-02-05 11:15:00,16.464,16.474,16.328,16.341,350000.0
2008-02-05 11:16:00,16.431,16.475,16.355,16.441,350000.0
2008-02-05 11:17:00,16.461,16.482,16.378,16.378,350000.0
2008-02-05 11:18:00,16.423,16.452,16.329,16.393,400000.0
2008-02-05 11:19:00,16.384,16.493,16.368,16.493,550000.0
2008-02-05 11:20:00,16.397,16.446,16.302,16.38,550000.0
2008-02-05 11:21:00,16.484,16.484,16.341,16.341,450000.0
2008-02-05 11:22:00,16.392,16.467,16.366,16.366,350000.0
2008-02-05 11:23:00,16.386,16.45,16.33,16.354,500000.0
2008-02-05 11:24:00,16.338,16.465,16.335,16.421,550000.0
2008-02-05 11:25:00,16.312,16.442,16.309,16.388,400000.0
2008-02-05 11:26:00,16.485,16.509,16.353,16.468,400000.0
2008-02-05 11:27:00,16.376,16.506,16.376,16.506,500000.0
2008-02-05 11:28:00,16.388,16.471,16.372,16.466,350000.0
2008-02-05 11:29:00,16.403,16.535,16.395,16.487,500000.0
2008-02-05 11:30:00,16.457,16.501,16.39,16.422,450000.0
2008-02-05 11:31:00,16.451,16.477,16.364,16.422,500000.0
2008-02-05 11:32:00,16.463,16.463,16.347,16.451,400000.0
2008-02-05 11:33:00,16.382,16.498,16.382,16.414,450000.0
2008-02-05 11:34:00,16.439,16.439,16.325,16.432,400000.0
2008-02-05 11:35:00,16.418,16.46,16.325,16.396,450000.0
2008-02-05 11:36:00,16.388,16.433,16.361,16.405,300000.0
2008-02-05 11:37:00,16.445,16.445,16.298,16.334,400000.0
2008-02-05 11:38:00,16.437,16.465,16.331,16.424,400000.0
2008-02-05 11:39:00,16.361,16.418,16.309,16.333,350000.0
2008-02-05 11:40:00,16.39,16.466,16.378,16.378,550000.0
2008-02-05 11:41:00,16.387,16.467,16.379,16.44,350000.0
2008-02-05 11:42:00,16.379,16.466,16.349,16.466,500000.0
2008-02-05 11:43:00,16.455,16.457,16.353,16.457,350000.0
2008-02-05 11:44:00,16.378,16.462,16.353,16.42,400000.0
2008-02-05 11:45:00,16.43,16.47,16.357,16.357,500000.0
2008-02-05 11:46:00,16.427,16.477,16.345,16.362,400000.0
2008-02-05 11:47:00,16.369,16.461,16.312,16.352,450000.0
2008-02-05 11:48:00,16.412,16.445,16.349,16.421,400000.0
2008-02-05 11:49:00,16.403,16.454,16.304,16.401,350000.0
2008-02-05 11:50:00,16.39,16.47,16.341,16.47,350000.0
2008-02-05 11:51:00,16.501,16.501,16.4,16.416,450000.0
2008-02-05 11:52:00,16.415,16.486,16.367,16.486,400000.0
2008-02-05 11:53:00,16.43,16.493,16.42,16.493,300000.0
2008-02-05 11:54:00,16.504,16.504,16.373,16.424,400000.0
2008-02-05 11:55:00,16.453,16.507,16.386,16.507,350000.0
2008-02-05 11:56:00,16.447,16.497,16.414,16.419,350000.0
2008-02-05 11:57:00,16.459,16.532,16.395,16.519,550000.0
2008-02-05 11:58:00,16.405,16.502,16.378,16.502,350000.0
2008-02-05 11:59:00,16.444,16.472,16.388,16.422,450000.0
2008-02-05 12:00:00,16.454,16.454,16.454,16.454,50000.0
2008-02-05 12:01:00,16.401,16.452,16.401,16.452,150000.0
2008-02-05 12:02:00,16.479,16.479,16.418,16.418,200000.0
2008-02-05 12:03:00,16.457,16.457,16.336,16.413,1000000.0
2008-02-05 12:04:00,16.459,16.479,16.376,16.376,300000.0
2008-02-05 12:05:00,16.493,16.528,16.384,16.482,450000.0
2008-02-05 12:06:00,16.521,16.521,16.443,16.443,350000.0
2008-02-05 12:07:00,16.481,16.481,16.478,16.478,100000.0
2008-02-05 12:08:00,16.524,16.524,16.417,16.522,450000.0
2008-02-05 12:09:00,16.401,16.488,16.401,16.437,350000.0
2008-02-05 12:10:00,16.484,16.515,16.414,16.464,400000.0
2008-02-05 12:11:00,16.433,16.517,16.409,16.489,550000.0
2008-02-05 12:12:00,16.369,16.502,16.367,16.38,350000.0
2008-02-05 12:13:00,16.455,16.481,16.344,16.355,500000.0
2008-02-05 12:14:00,16.47,16.47,16.363,16.427,250000.0
2008-02-05 12:15:00,16.393,16.41,16.328,16.384,250000.0
2008-02-05 12:16:00,16.427,16.427,16.316,16.369,400000.0
2008-02-05 12:17:00,16.419,16.454,16.397,16.449,400000.0
2008-02-05 12:18:00,16.382,16.432,16.343,16.343,450000.0
2008-02-05 12:19:00,16.372,16.431,16.299,16.322,450000.0
2008-02-05 12:20:00,16.296,16.429,16.296,16.429,250000.0
2008-02-05 12:21:00,16.332,16.425,16.328,16.417,400000.0
2008-02-05 12:22:00,16.368,16.408,16.366,16.387,250000.0
2008-02-05 12:23:00,16.44,16.467,16.345,16.367,400000.0
2008-02-05 12:24:00,16.428,16.469,16.346,16.434,600000.0
2008-02-05 12:25:00,16.434,16.434,16.292,16.351,500000.0
2008-02-05 12:26:00,16.357,16.428,16.298,16.405,400000.0
2008-02-05 12:27:00,16.415,16.448,16.321,16.42,550000.0
2008-02-05 12:28:00,16.414,16.45,16.337,16.337,550000.0
2008-02-05 12:29:00,16.408,16.434,16.352,16.427,550000.0
2008-02-05 12:30:00,16.388,16.47,16.351,16.433,500000.0
2008-02-05 12:31:00,16.312,16.433,16.312,16.431,450000.0
2008-02-05 12:32:00,16.423,16.485,16.393,16.474,400000.0
2008-02-05 12:33:00,16.364,16.487,16.364,16.411,350000.0
2008-02-05 12:34:00,16.48,16.489,16.384,16.384,350000.0
2008-02-05 12:35:00,16.491,16.491,16.392,16.459,500000.0
2008-02-05 12:36:00,16.395,16.474,16.395,16.447,500000.0
2008-02-05 12:37:00,16.494,16.494,16.37,16.448,500000.0
2008-02-05 12:38:00,16.364,16.455,16.356,16.436,450000.0
2008-02-05 12:39:00,16.464,16.522,16.37,16.389,550000.0
2008-02-05 12:40:00,16.488,16.488,16.368,16.368,400000.0
2008-02-05 12:41:00,16.397,16.475,16.348,16.47,300000.0
2008-02-05 12:42:00,16.445,16.457,16.359,16.457,350000.0
2008-02-05 12:43:00,16.427,16.479,16.401,16.445,500000.0
2008-02-05 12:44:00,16.403,16.438,16.376,16.418,350000.0
2008-02-05 12:45:00,16.394,16.472,16.324,16.472,400000.0
2008-02-05 12:46:00,16.415,16.432,16.388,16.422,350000.0
2008-02-05 12:47:00,16.501,16.526,16.402,16.526,500000.0
2008-02-05 12:48:00,16.383,16.505,16.379,16.452,300000.0
2008-02-05 12:49:00,16.411,16.493,16.379,16.397,500000.0
2008-02-05 12:50:00,16.383,16.477,16.374,16.374,300000.0
2008-02-05 12:51:00,16.399,16.489,16.357,16.458,350000.0
2008-02-05 12:52:00,16.415,16.492,16.381,16.463,500000.0
2008-02-05 12:53:00,16.354,16.472,16.354,16.437,500000.0
2008-02-05 12:54:00,16.452,16.452,16.427,16.427,100000.0
2008-02-05 12:55:00,16.355,16.447,16.355,16.398,350000.0
2008-02-05 12:56:00,16.365,16.458,16.365,16.415,500000.0
2008-02-05 12:57:00,16.37,16.465,16.344,16.465,300000.0
2008-02-05 12:58:00,16.396,16.491,16.392,16.398,250000.0
2008-02-05 12:59:00,16.497,16.497,16.369,16.386,350000.0
2008-02-05 13:00:00,16.497,16.523,16.424,16.521,350000.0
2008-02-05 13:01:00,16.436,16.532,16.381,16.48,400000.0
2008-02-05 13:02:00,16.412,16.502,16.391,16.443,400000.0
2008-02-05 13:03:00,16.521,16.533,16.446,16.52,450000.0
2008-02-05 13:04:00,16.507,16.521,16.402,16.51,400000.0
2008-02-05 13:05:00,16.404,16.536,16.375,16.503,550000.0
2008-02-05 13:06:00,16.52,16.52,16.392,16.478,450000.0
2008-02-05 13:07:00,16.458,16.512,16.458,16.512,150000.0
2008-02-05 13:08:00,16.403,16.496,16.38,16.387,400000.0
2008-02-05 13:09:00,16.467,16.56,16.446,16.517,500000.0
2008-02-05 13:10:00,16.462,16.502,16.363,16.43,350000.0
2008-02-05 13:11:00,16.402,16.506,16.402,16.479,400000.0
2008-02-05 13:12:00,16.487,16.513,16.398,16.398,550000.0
2008-02-05 13:13:00,16.418,16.484,16.365,16.484,450000.0
2008-02-05 13:14:00,16.391,16.442,16.379,16.432,400000.0
2008-02-05 13:15:00,16.409,16.47,16.407,16.407,200000.0
2008-02-05 13:16:00,16.455,16.46,16.361,16.46,350000.0
2008-02-05 13:17:00,16.389,16.449,16.351,16.449,500000.0
2008-02-05 13:18:00,16.47,16.494,16.412,16.47,350000.0
2008-02-05 13:19:00,16.486,16.523,16.377,16.394,400000.0
2008-02-05 13:20:00,16.403,16.482,16.373,16.423,500000.0
2008-02-05 13:21:00,16.364,16.481,16.364,16.368,350000.0
2008-02-05 13:22:00,16.508,16.509,16.412,16.455,400000.0
2008-02-05 13:23:00,16.449,16.501,16.383,16.501,400000.0
2008-02-05 13:24:00,16.421,16.499,16.379,16.496,400000.0
2008-02-05 13:25:00,16.484,16.52,16.415,16.52,350000.0
2008-02-05 13:26:00,16.411,16.491,16.349,16.45,400000.0
2008-02-05 13:27:00,16.498,16.528,16.436,16.528,550000.0
2008-02-05 13:28:00,16.449,16.508,16.385,16.501,400000.0
2008-02-05 13:29:00,16.518,16.518,16.363,16.479,350000.0
2008-02-05 13:30:00,16.431,16.491,16.41,16.423,550000.0
2008-02-05 13:31:00,16.434,16.54,16.421,16.535,450000.0
2008-02-05 13:32:00,16.457,16.51,16.413,16.413,250000.0
2008-02-05 13:33:00,16.514,16.527,16.408,16.421,500000.0
2008-02-05 13:34:00,16.394,16.535,16.381,16.397,350000.0
2008-02-05 13:35:00,16.484,16.523,16.422,16.489,400000.0
2008-02-05 13:36:00,16.423,16.491,16.367,16.467,450000.0
2008-02-05 13:37:00,16.473,16.503,16.384,16.503,400000.0
2008-02-05 13:38:00,16.413,16.494,16.369,16.494,400000.0
2008-02-05 13:39:00,16.498,16.522,16.407,16.48,500000.0
2008-02-05 13:40:00,16.466,16.52,16.374,16.391,550000.0
2008-02-05 13:41:00,16.45,16.48,16.41,16.431,400000.0
2008-02-05 13:42:00,16.455,16.531,16.417,16.526,400000.0
2008-02-05 13:43:00,16.505,16.521,16.372,16.481,500000.0
2008-02-05 13:44:00,16.471,16.498,16.368,16.399,400000.0
2008-02-05 13:45:00,16.491,16.504,16.421,16.453,450000.0
2008-02-05 13:46:00,16.48,16.54,16.411,16.447,450000.0
2008-02-05 13:47:00,16.438,16.457,16.392,16.392,350000.0
2008-02-05 13:48:00,16.439,16.519,16.395,16.519,500000.0
2008-02-05 13:49:00,16.548,16.548,16.421,16.467,400000.0
2008-02-05 13:50:00,16.454,16.516,16.405,16.479,500000.0
2008-02-05 13:51:00,16.418,16.511,16.395,16.435,550000.0
2008-02-05 13:52:00,16.509,16.52,16.389,16.487,350000.0
2008-02-05 13:53:00,16.409,16.504,16.409,16.419,450000.0
2008-02-05 13:54:00,16.5,16.512,16.377,16.512,400000.0
2008-02-05 13:55:00,16.395,16.45,16.395,16.412,350000.0
2008-02-05 13:56:00,16.479,16.495,16.402,16.446,350000.0
2008-02-05 13:57:00,16.435,16.525,16.411,16.411,400000.0
2008-02-05 13:58:00,16.483,16.513,16.414,16.513,400000.0
2008-02-05 13:59:00,16.42,16.52,16.367,16.52,450000.0
2008-02-05 14:00:00,16.459,16.514,16.439,16.511,400000.0
2008-02-05 14:01:00,16.436,16.468,16.379,16.468,350000.0
2008-02-05 14:02:00,16.392,16.481,16.371,16.449,350000.0
2008-02-05 14:03:00,16.421,16.498,16.39,16.483,550000.0
2008-02-05 14:04:00,16.379,16.494,16.379,16.489,350000.0
2008-02-05 14:05:00,16.466,16.472,16.33,16.388,400000.0
2008-02-05 14:06:00,16.379,16.473,16.379,16.391,400000.0
2008-02-05 14:07:00,16.371,16.444,16.371,16.433,400000.0
2008-02-05 14:08:00,16.421,16.504,16.344,16.439,550000.0
2008-02-05 14:09:00,16.363,16.46,16.329,16.401,550000.0
2008-02-05 14:10:00,16.353,16.472,16.353,16.403,350000.0
2008-02-05 14:11:00,16.486,16.486,16.442,16.477,350000.0
2008-02-05 14:12:00,16.479,16.487,16.37,16.487,400000.0
2008-02-05 14:13:00,16.461,16.476,16.408,16.43,350000.0
2008-02-05 14:14:00,16.49,16.49,16.364,16.4,350000.0
2008-02-05 14:15:00,16.35,16.469,16.35,16.469,500000.0
2008-02-05 14:16:00,16.46,16.477,16.342,16.381,300000.0
2008-02-05 14:17:00,16.429,16.429,16.324,16.382,250000.0
2008-02-05 14:18:00,16.343,16.439,16.326,16.336,400000.0
2008-02-05 14:19:00,16.437,16.459,16.283,16.439,500000.0
2008-02-05 14:20:00,16.38,16.456,16.38,16.383,350000.0
2008-02-05 14:21:00,16.462,16.476,16.346,16.346,350000.0
2008-02-05 14:22:00,16.374,16.523,16.374,16.435,400000.0
2008-02-05 14:23:00,16.462,16.519,16.397,16.397,650000.0
2008-02-05 14:24:00,16.467,16.467,16.354,16.378,550000.0
2008-02-05 14:25:00,16.334,16.456,16.334,16.417,400000.0
2008-02-05 14:26:00,16.392,16.462,16.333,16.392,350000.0
2008-02-05 14:27:00,16.441,16.455,16.367,16.455,400000.0
2008-02-05 14:28:00,16.433,16.463,16.337,16.426,550000.0
2008-02-05 14:29:00,16.425,16.439,16.353,16.353,450000.0
2008-02-05 14:30:00,16.419,16.448,16.322,16.424,400000.0
2008-02-05 14:31:00,16.343,16.463,16.343,16.436,400000.0
2008-02-05 14:32:00,16.345,16.442,16.345,16.423,400000.0
2008-02-05 14:33:00,16.371,16.453,16.335,16.449,400000.0
2008-02-05 14:34:00,16.41,16.447,16.318,16.333,450000.0
2008-02-05 14:35:00,16.434,16.463,16.383,16.387,350000.0
2008-02-05 14:36:00,16.366,16.451,16.334,16.413,450000.0
2008-02-05 14:37:00,16.357,16.443,16.311,16.443,550000.0
2008-02-05 14:38:00,16.394,16.408,16.312,16.348,400000.0
2008-02-05 14:39:00,16.332,16.426,16.287,16.38,800000.0
2008-02-05 14:40:00,16.371,16.439,16.343,16.426,550000.0
2008-02-05 14:41:00,16.337,16.43,16.291,16.43,350000.0
2008-02-05 14:42:00,16.323,16.457,16.305,16.452,400000.0
2008-02-05 14:43:00,16.404,16.439,16.297,16.439,500000.0
2008-02-05 14:44:00,16.334,16.403,16.309,16.403,450000.0
2008-02-05 14:45:00,16.402,16.438,16.288,16.425,400000.0
2008-02-05 14:46:00,16.336,16.374,16.324,16.324,350000.0
2008-02-05 14:47:00,16.413,16.432,16.317,16.419,350000.0
2008-02-05 14:48:00,16.38,16.432,16.334,16.41,400000.0
2008-02-05 14:49:00,16.453,16.493,16.32,16.32,500000.0
2008-02-05 14:50:00,16.35,16.483,16.342,16.432,400000.0
2008-02-05 14:51:00,16.426,16.436,16.327,16.391,350000.0
2008-02-05 14:52:00,16.446,16.446,16.334,16.359,450000.0
2008-02-05 14:53:00,16.317,16.407,16.273,16.367,400000.0
2008-02-05 14:54:00,16.366,16.406,16.259,16.323,400000.0
2008-02-05 14:55:00,16.355,16.379,16.262,16.262,450000.0
2008-02-05 14:56:00,16.361,16.367,16.256,16.305,350000.0
2008-02-05 14:57:00,16.342,16.393,16.301,16.383,500000.0
2008-02-05 14:58:00,16.323,16.344,16.22,16.344,400000.0
2008-02-05 14:59:00,16.322,16.413,16.263,16.413,550000.0
2008-02-05 15:00:00,16.316,16.394,16.285,16.285,350000.0
2008-02-05 15:01:00,16.389,16.389,16.247,16.278,400000.0
2008-02-05 15:02:00,16.364,16.41,16.297,16.361,400000.0
2008-02-05 15:03:00,16.361,16.381,16.27,16.372,550000.0
2008-02-05 15:04:00,16.4,16.402,16.286,16.298,400000.0
2008-02-05 15:05:00,16.274,16.386,16.274,16.381,550000.0
2008-02-05 15:06:00,16.356,16.421,16.248,16.248,550000.0
2008-02-05 15:07:00,16.295,16.404,16.266,16.382,350000.0
2008-02-05 15:08:00,16.33,16.408,16.32,16.355,450000.0
2008-02-05 15:09:00,16.399,16.43,16.302,16.321,450000.0
2008-02-05 15:10:00,16.332,16.423,16.279,16.329,400000.0
2008-02-05 15:11:00,16.386,16.391,16.312,16.377,500000.0
2008-02-05 15:12:00,16.325,16.426,16.325,16.422,350000.0
2008-02-05 15:13:00,16.352,16.433,16.328,16.328,400000.0
2008-02-05 15:14:00,16.323,16.414,16.323,16.35,350000.0
2008-02-05 15:15:00,16.348,16.445,16.314,16.34,400000.0
2008-02-05 15:16:00,16.311,16.44,16.311,16.44,350000.0
2008-02-05 15:17:00,16.274,16.41,16.274,16.376,500000.0
2008-02-05 15:18:00,16.402,16.419,16.308,16.419,450000.0
2008-02-05 15:19:00,16.349,16.445,16.296,16.296,450000.0
2008-02-05 15:20:00,16.355,16.421,16.309,16.317,550000.0
2008-02-05 15:21:00,16.334,16.38,16.294,16.38,400000.0
2008-02-05 15:22:00,16.403,16.432,16.336,16.41,350000.0
2008-02-05 15:23:00,16.355,16.44,16.355,16.422,400000.0
2008-02-05 15:24:00,16.335,16.458,16.335,16.458,500000.0
2008-02-05 15:25:00,16.458,16.458,16.344,16.366,450000.0
2008-02-05 15:26:00,16.416,16.456,16.328,16.328,450000.0
2008-02-05 15:27:00,16.336,16.466,16.329,16.459,500000.0
2008-02-05 15:28:00,16.381,16.443,16.325,16.443,550000.0
2008-02-05 15:29:00,16.44,16.44,16.332,16.356,400000.0
2008-02-05 15:30:00,16.407,16.421,16.315,16.361,450000.0
2008-02-05 15:31:00,16.337,16.419,16.32,16.32,300000.0
2008-02-05 15:32:00,16.424,16.424,16.249,16.333,500000.0
2008-02-05 15:33:00,16.279,16.358,16.238,16.276,550000.0
2008-02-05 15:34:00,16.249,16.352,16.249,16.352,450000.0
2008-02-05 15:35:00,16.328,16.402,16.199,16.299,500000.0
2008-02-05 15:36:00,16.306,16.347,16.217,16.342,550000.0
2008-02-05 15:37:00,16.356,16.378,16.253,16.317,450000.0
2008-02-05 15:38:00,16.315,16.414,16.315,16.336,450000.0
2008-02-05 15:39:00,16.327,16.404,16.327,16.404,350000.0
2008-02-05 15:40:00,16.368,16.368,16.281,16.307,350000.0
2008-02-05 15:41:00,16.361,16.415,16.27,16.299,350000.0
2008-02-05 15:42:00,16.371,16.425,16.269,16.413,550000.0
2008-02-05 15:43:00,16.338,16.365,16.265,16.316,450000.0
2008-02-05 15:44:00,16.347,16.38,16.281,16.358,350000.0
2008-02-05 15:45:00,16.37,16.37,16.228,16.36,450000.0
2008-02-05 15:46:00,16.364,16.364,16.244,16.349,350000.0
2008-02-05 15:47:00,16.318,16.359,16.223,16.247,550000.0
2008-02-05 15:48:00,16.274,16.339,16.238,16.259,350000.0
2008-02-05 15:49:00,16.362,16.387,16.32,16.387,350000.0
2008-02-05 15:50:00,16.377,16.384,16.271,16.31,550000.0
2008-02-05 15:51:00,16.282,16.395,16.229,16.356,550000.0
2008-02-05 15:52:00,16.272,16.404,16.262,16.272,350000.0
2008-02-05 15:53:00,16.319,16.399,16.319,16.384,250000.0
2008-02-05 15:54:00,16.417,16.417,16.253,16.358,400000.0
2008-02-05 15:55:00,16.299,16.445,16.27,16.427,550000.0
2008-02-05 15:56:00,16.398,16.401,16.259,16.259,450000.0
2008-02-05 15:57:00,16.364,16.434,16.318,16.42,550000.0
2008-02-05 15:58:00,16.361,16.474,16.341,16.448,350000.0
2008-02-05 15:59:00,16.489,16.514,16.395,16.396,450000.0
2008-02-05 16:00:00,16.447,16.477,16.336,16.43,550000.0
2008-02-05 16:01:00,16.396,16.425,16.3,16.399,450000.0
2008-02-05 16:02:00,16.325,16.441,16.277,16.363,550000.0
2008-02-05 16:03:00,16.353,16.392,16.283,16.308,400000.0
2008-02-05 16:04:00,16.292,16.435,16.292,16.395,550000.0
2008-02-05 16:05:00,16.41,16.41,16.281,16.386,350000.0
2008-02-05 16:06:00,16.38,16.431,16.289,16.401,500000.0
2008-02-05 16:07:00,16.42,16.42,16.296,16.296,500000.0
2008-02-05 16:08:00,16.289,16.44,16.289,16.331,450000.0
2008-02-05 16:09:00,16.405,16.415,16.295,16.295,350000.0
2008-02-05 16:10:00,16.344,16.394,16.292,16.307,400000.0
2008-02-05 16:11:00,16.354,16.402,16.282,16.4,500000.0
2008-02-05 16:12:00,16.317,16.42,16.302,16.42,400000.0
2008-02-05 16:13:00,16.354,16.376,16.275,16.286,450000.0
2008-02-05 16:14:00,16.339,16.342,16.25,16.294,350000.0
2008-02-05 16:15:00,16.287,16.395,16.232,16.261,400000.0
2008-02-05 16:16:00,16.315,16.391,16.261,16.333,550000.0
2008-02-05 16:17:00,16.342,16.363,16.241,16.241,350000.0
2008-02-05 16:18:00,16.341,16.363,16.222,16.314,400000.0
2008-02-05 16:19:00,16.248,16.341,16.248,16.341,500000.0
2008-02-05 16:20:00,16.337,16.357,16.232,16.298,550000.0
2008-02-05 16:21:00,16.238,16.335,16.194,16.209,400000.0
2008-02-05 16:22:00,16.318,16.328,16.22,16.286,450000.0
2008-02-05 16:23:00,16.24,16.367,16.232,16.253,400000.0
2008-02-05 16:24:00,16.36,16.365,16.267,16.361,500000.0
2008-02-05 16:25:00,16.385,16.4,16.281,16.325,450000.0
2008-02-05 16:26:00,16.34,16.351,16.224,16.238,550000.0
2008-02-05 16:27:00,16.333,16.375,16.248,16.375,650000.0
2008-02-05 16:28:00,16.356,16.373,16.25,16.323,550000.0
2008-02-05 16:29:00,16.269,16.343,16.235,16.264,400000.0
2008-02-05 16:30:00,16.248,16.347,16.225,16.313,550000.0
2008-02-05 16:31:00,16.361,16.361,16.214,16.238,500000.0
2008-02-05 16:32:00,16.27,16.352,16.206,16.352,400000.0
2008-02-05 16:33:00,16.278,16.351,16.211,16.266,550000.0
2008-02-05 16:34:00,16.317,16.348,16.241,16.26,400000.0
2008-02-05 16:35:00,16.244,16.332,16.226,16.267,400000.0
2008-02-05 16:36:00,16.332,16.403,16.283,16.283,400000.0
2008-02-05 16:37:00,16.325,16.358,16.224,16.344,300000.0
2008-02-05 16:38:00,16.204,16.326,16.198,16.198,450000.0
2008-02-05 16:39:00,16.333,16.333,16.232,16.322,500000.0
2008-02-05 16:40:00,16.272,16.345,16.261,16.281,450000.0
2008-02-05 16:41:00,16.237,16.318,16.184,16.318,400000.0
2008-02-05 16:42:00,16.293,16.347,16.173,16.347,700000.0
2008-02-05 16:43:00,16.236,16.354,16.236,16.276,350000.0
2008-02-05 16:44:00,16.241,16.334,16.194,16.334,300000.0
2008-02-05 16:45:00,16.22,16.307,16.194,16.307,350000.0
2008-02-05 16:46:00,16.278,16.304,16.219,16.242,500000.0
2008-02-05 16:47:00,16.163,16.27,16.136,16.161,600000.0
2008-02-05 16:48:00,16.15,16.248,16.144,16.153,400000.0
2008-02-05 16:49:00,16.206,16.281,16.16,16.16,450000.0
2008-02-05 16:50:00,16.293,16.305,16.164,16.167,500000.0
2008-02-05 16:51:00,16.225,16.287,16.127,16.194,500000.0
2008-02-05 16:52:00,16.249,16.298,16.196,16.235,350000.0
2008-02-05 16:53:00,16.289,16.289,16.176,16.214,400000.0
2008-02-05 16:54:00,16.195,16.36,16.195,16.268,450000.0
2008-02-05 16:55:00,16.324,16.324,16.171,16.319,500000.0
2008-02-05 16:56:00,16.221,16.279,16.182,16.199,400000.0
2008-02-05 16:57:00,16.261,16.299,16.211,16.299,450000.0
2008-02-05 16:58:00,16.326,16.326,16.18,16.31,500000.0
2008-02-05 16:59:00,16.255,16.342,16.23,16.251,400000.0
2008-02-05 17:00:00,16.355,16.355,16.264,16.307,350000.0
2008-02-05 17:01:00,16.348,16.348,16.188,16.334,450000.0
2008-02-05 17:02:00,16.254,16.317,16.25,16.283,400000.0
2008-02-05 17:03:00,16.253,16.284,16.161,16.184,450000.0
2008-02-05 17:04:00,16.232,16.317,16.194,16.254,350000.0
2008-02-05 17:05:00,16.286,16.286,16.169,16.266,400000.0
2008-02-05 17:06:00,16.311,16.311,16.213,16.309,350000.0
2008-02-05 17:07:00,16.245,16.306,16.182,16.182,450000.0
2008-02-05 17:08:00,16.152,16.283,16.151,16.22,500000.0
2008-02-05 17:09:00,16.298,16.329,16.192,16.203,450000.0
2008-02-05 17:10:00,16.308,16.308,16.214,16.281,550000.0
2008-02-05 17:11:00,16.295,16.307,16.191,16.276,400000.0
2008-02-05 17:12:00,16.19,16.276,16.19,16.27,400000.0
2008-02-05 17:13:00,16.197,16.334,16.197,16.21,600000.0
2008-02-05 17:14:00,16.32,16.345,16.204,16.278,450000.0
2008-02-05 17:15:00,16.329,16.339,16.217,16.276,350000.0
2008-02-05 17:16:00,16.336,16.336,16.22,16.296,450000.0
2008-02-05 17:17:00,16.231,16.334,16.159,16.334,550000.0
2008-02-05 17:18:00,16.319,16.353,16.193,16.268,400000.0
2008-02-05 17:19:00,16.302,16.327,16.172,16.241,550000.0
2008-02-05 17:20:00,16.269,16.326,16.193,16.215,350000.0
2008-02-05 17:21:00,16.291,16.347,16.235,16.235,550000.0
2008-02-05 17:22:00,16.315,16.335,16.22,16.247,400000.0
2008-02-05 17:23:00,16.233,16.324,16.195,16.324,550000.0
2008-02-05 17:24:00,16.231,16.353,16.231,16.291,450000.0
2008-02-05 17:25:00,16.344,16.344,16.2,16.261,550000.0
2008-02-05 17:26:00,16.23,16.323,16.226,16.226,450000.0
2008-02-05 17:27:00,16.341,16.341,16.185,16.291,650000.0
2008-02-05 17:28:00,16.248,16.346,16.214,16.233,550000.0
2008-02-05 17:29:00,16.283,16.345,16.198,16.345,450000.0
2008-02-05 17:30:00,16.257,16.395,16.257,16.334,350000.0
2008-02-05 17:31:00,16.363,16.457,16.321,16.385,600000.0
2008-02-05 17:32:00,16.309,16.418,16.297,16.36,400000.0
2008-02-05 17:33:00,16.312,16.395,16.257,16.257,350000.0
2008-02-05 17:34:00,16.268,16.392,16.268,16.357,500000.0
2008-02-05 17:35:00,16.324,16.373,16.264,16.325,500000.0
2008-02-05 17:36:00,16.269,16.379,16.222,16.367,400000.0
2008-02-05 17:37:00,16.298,16.336,16.242,16.251,250000.0
2008-02-05 17:38:00,16.334,16.352,16.225,16.311,550000.0
2008-02-05 17:39:00,16.331,16.343,16.24,16.269,350000.0
2008-02-05 17:40:00,16.296,16.37,16.245,16.37,550000.0
2008-02-05 17:41:00,16.266,16.357,16.255,16.357,500000.0
2008-02-05 17:42:00,16.242,16.358,16.238,16.358,500000.0
2008-02-05 17:43:00,16.222,16.382,16.222,16.287,550000.0
2008-02-05 17:44:00,16.327,16.335,16.238,16.318,450000.0
2008-02-05 17:45:00,16.28,16.356,16.254,16.282,550000.0
2008-02-05 17:46:00,16.377,16.377,16.246,16.317,500000.0
2008-02-05 17:47:00,16.312,16.341,16.183,16.341,550000.0
2008-02-05 17:48:00,16.346,16.363,16.248,16.363,400000.0
2008-02-05 17:49:00,16.223,16.392,16.223,16.324,650000.0
2008-02-05 17:50:00,16.347,16.347,16.204,16.204,250000.0
2008-02-05 17:51:00,16.312,16.312,16.23,16.291,250000.0
2008-02-05 17:52:00,16.331,16.331,16.201,16.236,250000.0
2008-02-05 17:53:00,16.284,16.357,16.256,16.256,500000.0
2008-02-05 17:54:00,16.256,16.324,16.24,16.282,350000.0
2008-02-05 17:55:00,16.244,16.292,16.164,16.195,550000.0
2008-02-05 17:56:00,16.243,16.352,16.223,16.294,500000.0
2008-02-05 17:57:00,16.214,16.324,16.214,16.225,400000.0
2008-02-05 17:58:00,16.208,16.331,16.208,16.287,400000.0
2008-02-05 17:59:00,16.206,16.317,16.198,16.317,350000.0
2008-02-05 18:00:00,16.295,16.349,16.224,16.224,400000.0
2008-02-05 18:01:00,16.331,16.332,16.163,16.277,500000.0
2008-02-05 18:02:00,16.282,16.329,16.178,16.329,450000.0
2008-02-05 18:03:00,16.314,16.36,16.227,16.252,350000.0
2008-02-05 18:04:00,16.344,16.344,16.222,16.222,450000.0
2008-02-05 18:05:00,16.29,16.339,16.176,16.232,750000.0
2008-02-05 18:06:00,16.219,16.327,16.174,16.327,350000.0
2008-02-05 18:07:00,16.264,16.31,16.23,16.244,350000.0
2008-02-05 18:08:00,16.193,16.267,16.193,16.239,300000.0
2008-02-05 18:09:00,16.274,16.337,16.2,16.279,350000.0
2008-02-05 18:10:00,16.306,16.375,16.222,16.375,400000.0
2008-02-05 18:11:00,16.262,16.334,16.2,16.315,450000.0
2008-02-05 18:12:00,16.365,16.365,16.184,16.304,400000.0
2008-02-05 18:13:00,16.332,16.346,16.299,16.303,250000.0
2008-02-05 18:14:00,16.274,16.408,16.232,16.385,550000.0
2008-02-05 18:15:00,16.354,16.354,16.23,16.23,450000.0
2008-02-05 18:16:00,16.275,16.368,16.273,16.312,450000.0
2008-02-05 18:17:00,16.23,16.396,16.23,16.256,400000.0
2008-02-05 18:18:00,16.36,16.363,16.261,16.294,300000.0
2008-02-05 18:19:00,16.255,16.354,16.223,16.354,500000.0
2008-02-05 18:20:00,16.23,16.363,16.23,16.34,400000.0
2008-02-05 18:21:00,16.319,16.38,16.274,16.331,550000.0
2008-02-05 18:22:00,16.325,16.373,16.243,16.358,500000.0
2008-02-05 18:23:00,16.394,16.399,16.303,16.399,400000.0
2008-02-05 18:24:00,16.3,16.403,16.276,16.332,500000.0
2008-02-05 18:25:00,16.366,16.407,16.292,16.375,550000.0
2008-02-05 18:26:00,16.399,16.417,16.323,16.417,350000.0
2008-02-05 18:27:00,16.398,16.414,16.286,16.372,350000.0
2008-02-05 18:28:00,16.416,16.416,16.264,16.296,400000.0
2008-02-05 18:29:00,16.319,16.399,16.271,16.311,450000.0
2008-02-05 18:30:00,16.331,16.363,16.251,16.329,450000.0
2008-02-05 18:31:00,16.311,16.398,16.301,16.301,1550000.0
2008-02-05 18:32:00,16.272,16.39,16.243,16.306,450000.0
2008-02-05 18:33:00,16.366,16.399,16.289,16.375,350000.0
2008-02-05 18:34:00,16.28,16.398,16.273,16.304,550000.0
2008-02-05 18:35:00,16.306,16.375,16.306,16.336,350000.0
2008-02-05 18:36:00,16.298,16.4,16.259,16.303,500000.0
2008-02-05 18:37:00,16.301,16.379,16.266,16.373,400000.0
2008-02-05 18:38:00,16.34,16.36,16.251,16.311,450000.0
2008-02-05 18:39:00,16.297,16.381,16.248,16.319,400000.0
2008-02-05 18:40:00,16.283,16.349,16.229,16.337,450000.0
2008-02-05 18:41:00,16.344,16.378,16.23,16.362,500000.0
2008-02-05 18:42:00,16.331,16.339,16.236,16.267,400000.0
2008-02-05 18:43:00,16.324,16.352,16.258,16.278,500000.0
2008-02-05 18:44:00,16.302,16.354,16.264,16.354,300000.0
2008-02-05 18:45:00,16.357,16.407,16.278,16.278,400000.0
2008-02-05 18:46:00,16.385,16.391,16.255,16.344,550000.0
2008-02-05 18:47:00,16.337,16.379,16.251,16.313,550000.0
2008-02-05 18:48:00,16.316,16.424,16.309,16.366,400000.0
2008-02-05 18:49:00,16.353,16.424,16.353,16.403,400000.0
2008-02-05 18:50:00,16.427,16.438,16.318,16.418,350000.0
2008-02-05 18:51:00,16.439,16.469,16.342,16.391,400000.0
2008-02-05 18:52:00,16.397,16.397,16.31,16.348,200000.0
2008-02-05 18:53:00,16.335,16.413,16.285,16.373,450000.0
2008-02-05 18:54:00,16.37,16.45,16.326,16.434,250000.0
2008-02-05 18:55:00,16.325,16.455,16.325,16.343,450000.0
2008-02-05 18:56:00,16.425,16.425,16.285,16.399,500000.0
2008-02-05 18:57:00,16.321,16.459,16.321,16.387,400000.0
2008-02-05 18:58:00,16.431,16.44,16.356,16.424,1250000.0
2008-02-05 18:59:00,16.385,16.441,16.385,16.397,450000.0
2008-02-05 19:00:00,16.39,16.465,16.338,16.448,350000.0
2008-02-05 19:01:00,16.369,16.421,16.324,16.383,500000.0
2008-02-05 19:02:00,16.462,16.462,16.353,16.368,250000.0
2008-02-05 19:03:00,16.442,16.442,16.32,16.35,300000.0
2008-02-05 19:04:00,16.347,16.427,16.299,16.394,450000.0
2008-02-05 19:05:00,16.328,16.367,16.328,16.364,250000.0
2008-02-05 19:06:00,16.437,16.486,16.329,16.381,400000.0
2008-02-05 19:07:00,16.377,16.449,16.335,16.449,250000.0
2008-02-05 19:08:00,16.421,16.44,16.341,16.354,400000.0
2008-02-05 19:09:00,16.311,16.423,16.292,16.33,550000.0
2008-02-05 19:10:00,16.388,16.413,16.301,16.334,350000.0
2008-02-05 19:11:00,16.347,16.465,16.347,16.416,500000.0
2008-02-05 19:12:00,16.321,16.423,16.321,16.397,350000.0
2008-02-05 19:13:00,16.417,16.417,16.27,16.292,350000.0
2008-02-05 19:14:00,16.334,16.418,16.301,16.382,550000.0
2008-02-05 19:15:00,16.382,16.429,16.324,16.348,350000.0
2008-02-05 19:16:00,16.414,16.414,16.351,16.378,350000.0
2008-02-05 19:17:00,16.372,16.457,16.298,16.397,500000.0
2008-02-05 19:18:00,16.307,16.39,16.297,16.297,400000.0
2008-02-05 19:19:00,16.374,16.45,16.267,16.45,350000.0
2008-02-05 19:20:00,16.445,16.462,16.345,16.387,350000.0
2008-02-05 19:21:00,16.406,16.431,16.334,16.431,500000.0
2008-02-05 19:22:00,16.407,16.441,16.311,16.342,400000.0
2008-02-05 19:23:00,16.379,16.438,16.294,16.421,350000.0
2008-02-05 19:24:00,16.371,16.421,16.319,16.414,550000.0
2008-02-05 19:25:00,16.353,16.437,16.313,16.424,450000.0
2008-02-05 19:26:00,16.353,16.424,16.298,16.38,500000.0
2008-02-05 19:27:00,16.424,16.424,16.289,16.33,400000.0
2008-02-05 19:28:00,16.304,16.445,16.287,16.287,400000.0
2008-02-05 19:29:00,16.419,16.437,16.314,16.314,500000.0
2008-02-05 19:30:00,16.365,16.433,16.285,16.322,350000.0
2008-02-05 19:31:00,16.398,16.422,16.319,16.372,300000.0
2008-02-05 19:32:00,16.337,16.445,16.337,16.413,400000.0
2008-02-05 19:33:00,16.418,16.418,16.3,16.374,400000.0
2008-02-05 19:34:00,16.439,16.439,16.328,16.428,400000.0
2008-02-05 19:35:00,16.459,16.459,16.334,16.368,400000.0
2008-02-05 19:36:00,16.325,16.442,16.297,16.297,400000.0
2008-02-05 19:37:00,16.322,16.441,16.322,16.389,550000.0
2008-02-05 19:38:00,16.357,16.43,16.333,16.428,400000.0
2008-02-05 19:39:00,16.397,16.433,16.282,16.343,400000.0
2008-02-05 19:40:00,16.339,16.458,16.339,16.41,400000.0
2008-02-05 19:41:00,16.385,16.436,16.292,16.435,500000.0
2008-02-05 19:42:00,16.34,16.428,16.288,16.428,400000.0
2008-02-05 19:43:00,16.3,16.419,16.295,16.295,450000.0
2008-02-05 19:44:00,16.425,16.428,16.287,16.287,450000.0
2008-02-05 19:45:00,16.424,16.424,16.266,16.398,400000.0
2008-02-05 19:46:00,16.351,16.429,16.348,16.348,400000.0
2008-02-05 19:47:00,16.429,16.429,16.322,16.409,350000.0
2008-02-05 19:48:00,16.436,16.444,16.321,16.353,400000.0
2008-02-05 19:49:00,16.398,16.453,16.378,16.392,250000.0
2008-02-05 19:50:00,16.431,16.431,16.265,16.335,550000.0
2008-02-05 19:51:00,16.409,16.409,16.373,16.373,100000.0
2008-02-05 19:52:00,16.425,16.481,16.335,16.471,350000.0
2008-02-05 19:53:00,16.467,16.467,16.327,16.363,350000.0
2008-02-05 19:54:00,16.401,16.452,16.337,16.406,250000.0
2008-02-05 19:55:00,16.429,16.429,16.356,16.356,250000.0
2008-02-05 19:56:00,16.361,16.474,16.318,16.397,350000.0
2008-02-05 19:57:00,16.456,16.498,16.325,16.325,400000.0
2008-02-05 19:58:00,16.452,16.452,16.302,16.302,550000.0
2008-02-05 19:59:00,16.378,16.434,16.308,16.308,500000.0
2008-02-05 20:00:00,16.315,16.435,16.315,16.351,400000.0
2008-02-05 20:01:00,16.368,16.447,16.315,16.435,550000.0
2008-02-05 20:02:00,16.298,16.351,16.298,16.301,250000.0
2008-02-05 20:03:00,16.397,16.397,16.253,16.287,450000.0
2008-02-05 20:04:00,16.364,16.402,16.265,16.402,350000.0
2008-02-05 20:05:00,16.322,16.374,16.264,16.264,350000.0
2008-02-05 20:06:00,16.346,16.354,16.256,16.258,250000.0
2008-02-05 20:07:00,16.23,16.346,16.23,16.346,350000.0
2008-02-05 20:08:00,16.363,16.363,16.236,16.236,300000.0
2008-02-05 20:09:00,16.294,16.374,16.262,16.361,450000.0
2008-02-05 20:10:00,16.307,16.361,16.224,16.313,450000.0
2008-02-05 20:11:00,16.318,16.335,16.227,16.305,250000.0
2008-02-05 20:12:00,16.201,16.327,16.201,16.234,350000.0
2008-02-05 20:13:00,16.333,16.333,16.204,16.204,300000.0
2008-02-05 20:14:00,16.304,16.304,16.222,16.261,250000.0
2008-02-05 20:15:00,16.293,16.296,16.206,16.281,400000.0
2008-02-05 20:16:00,16.184,16.265,16.184,16.197,350000.0
2008-02-05 20:17:00,16.307,16.307,16.189,16.271,300000.0
2008-02-05 20:18:00,16.28,16.329,16.262,16.266,500000.0
2008-02-05 20:19:00,16.279,16.279,16.204,16.24,350000.0
2008-02-05 20:20:00,16.279,16.279,16.129,16.22,400000.0
2008-02-05 20:21:00,16.229,16.257,16.178,16.257,400000.0
2008-02-05 20:22:00,16.277,16.323,16.192,16.193,400000.0
2008-02-05 20:23:00,16.182,16.309,16.178,16.244,350000.0
2008-02-05 20:24:00,16.182,16.259,16.158,16.212,500000.0
2008-02-05 20:25:00,16.25,16.251,16.14,16.212,400000.0
2008-02-05 20:26:00,16.248,16.264,16.12,16.181,400000.0
2008-02-05 20:27:00,16.146,16.273,16.141,16.273,350000.0
2008-02-05 20:28:00,16.232,16.302,16.211,16.302,500000.0
2008-02-05 20:29:00,16.198,16.318,16.164,16.231,550000.0
2008-02-05 20:30:00,16.284,16.295,16.195,16.29,400000.0
2008-02-05 20:31:00,16.228,16.311,16.192,16.26,350000.0
2008-02-05 20:32:00,16.268,16.273,16.144,16.165,550000.0
2008-02-05 20:33:00,16.291,16.291,16.145,16.286,400000.0
2008-02-05 20:34:00,16.263,16.287,16.169,16.272,350000.0
2008-02-05 20:35:00,16.283,16.292,16.208,16.238,400000.0
2008-02-05 20:36:00,16.328,16.329,16.205,16.205,300000.0
2008-02-05 20:37:00,16.177,16.299,16.177,16.215,450000.0
2008-02-05 20:38:00,16.219,16.284,16.218,16.284,150000.0
2008-02-05 20:39:00,16.343,16.373,16.212,16.324,350000.0
2008-02-05 20:40:00,16.264,16.3,16.201,16.273,450000.0
2008-02-05 20:41:00,16.275,16.275,16.169,16.169,150000.0
2008-02-05 20:42:00,16.233,16.252,16.105,16.251,550000.0
2008-02-05 20:43:00,16.191,16.191,16.158,16.158,100000.0
2008-02-05 20:44:00,16.3,16.3,16.186,16.271,300000.0
2008-02-05 20:45:00,16.227,16.301,16.194,16.194,400000.0
2008-02-05 20:46:00,16.2,16.3,16.131,16.3,300000.0
2008-02-05 20:47:00,16.189,16.316,16.189,16.284,350000.0
2008-02-05 20:48:00,16.244,16.346,16.216,16.3,350000.0
2008-02-05 20:49:00,16.285,16.321,16.213,16.214,350000.0
2008-02-05 20:50:00,16.296,16.298,16.168,16.168,400000.0
2008-02-05 20:51:00,16.291,16.301,16.189,16.244,400000.0
2008-02-05 20:52:00,16.295,16.301,16.206,16.301,350000.0
2008-02-05 20:53:00,16.305,16.327,16.2,16.227,250000.0
2008-02-05 20:54:00,16.343,16.378,16.219,16.219,300000.0
2008-02-05 20:55:00,16.349,16.349,16.242,16.244,400000.0
2008-02-05 20:56:00,16.33,16.37,16.281,16.314,500000.0
2008-02-05 20:57:00,16.315,16.325,16.192,16.293,300000.0
2008-02-05 20:58:00,16.265,16.355,16.265,16.355,300000.0
2008-02-05 20:59:00,16.228,16.281,16.147,16.184,500000.0
2008-02-05 21:00:00,16.277,16.35,16.221,16.221,400000.0
2008-02-05 21:01:00,16.32,16.32,16.225,16.281,300000.0
2008-02-05 21:03:00,16.316,16.335,16.201,16.272,450000.0
2008-02-05 21:04:00,16.219,16.307,16.207,16.268,400000.0
2008-02-05 21:05:00,16.282,16.282,16.113,16.183,400000.0
2008-02-05 21:06:00,16.205,16.294,16.205,16.294,250000.0
2008-02-05 21:07:00,16.26,16.264,16.131,16.152,700000.0
2008-02-05 21:08:00,16.309,16.31,16.176,16.265,600000.0
2008-02-05 21:10:00,16.222,16.256,16.123,16.205,400000.0
2008-02-05 21:11:00,16.299,16.299,16.159,16.217,350000.0
2008-02-05 21:12:00,16.235,16.272,16.151,16.215,300000.0
2008-02-05 21:13:00,16.294,16.294,16.178,16.282,300000.0
2008-02-05 21:14:00,16.253,16.3,16.17,16.3,350000.0
2008-02-05 21:15:00,16.289,16.289,16.185,16.288,200000.0
2008-02-05 21:16:00,16.26,16.284,16.161,16.284,350000.0
2008-02-05 21:18:00,16.268,16.302,16.201,16.26,400000.0
2008-02-05 21:19:00,16.211,16.301,16.2,16.301,300000.0
2008-02-05 21:20:00,16.18,16.318,16.18,16.213,350000.0
2008-02-05 21:21:00,16.239,16.308,16.231,16.308,350000.0
2008-02-05 21:25:00,16.266,16.325,16.21,16.258,350000.0
2008-02-05 21:26:00,16.31,16.32,16.234,16.31,250000.0
2008-02-05 21:27:00,16.313,16.313,16.173,16.256,300000.0
2008-02-05 21:30:00,16.253,16.316,16.251,16.263,400000.0
2008-02-05 21:31:00,16.298,16.298,16.298,16.298,50000.0
2008-02-05 21:33:00,16.275,16.32,16.242,16.284,300000.0
2008-02-05 21:35:00,16.219,16.314,16.209,16.235,300000.0
2008-02-05 21:36:00,16.271,16.308,16.185,16.308,250000.0
2008-02-05 21:37:00,16.307,16.308,16.18,16.18,250000.0
2008-02-05 21:38:00,16.303,16.303,16.158,16.297,250000.0
2008-02-05 21:40:00,16.271,16.271,16.244,16.244,100000.0
2008-02-05 21:44:00,16.319,16.319,16.194,16.202,250000.0
2008-02-05 21:45:00,16.306,16.306,16.158,16.296,350000.0
2008-02-05 21:46:00,16.179,16.22,16.179,16.22,100000.0
2008-02-05 21:47:00,16.189,16.329,16.189,16.319,350000.0
2008-02-05 21:49:00,16.213,16.319,16.213,16.315,250000.0
2008-02-05 21:50:00,16.296,16.296,16.174,16.215,350000.0
2008-02-05 21:51:00,16.312,16.323,16.22,16.295,350000.0
2008-02-05 21:52:00,16.247,16.322,16.247,16.266,350000.0
2008-02-05 21:53:00,16.318,16.318,16.276,16.318,150000.0
2008-02-05 21:55:00,16.238,16.238,16.216,16.216,150000.0
2008-02-05 21:56:00,16.326,16.344,16.237,16.248,350000.0
2008-02-05 21:57:00,16.211,16.239,16.211,16.239,100000.0
2008-02-05 21:59:00,16.236,16.334,16.211,16.216,350000.0
2008-02-05 22:00:00,16.296,16.296,16.162,16.213,350000.0
2008-02-05 22:01:00,16.231,16.327,16.203,16.219,350000.0
2008-02-05 22:02:00,16.221,16.221,16.219,16.219,100000.0
2008-02-05 22:04:00,16.253,16.301,16.16,16.264,800000.0
2008-02-05 22:05:00,16.305,16.305,16.208,16.266,300000.0
2008-02-05 22:06:00,16.255,16.3,16.219,16.265,400000.0
2008-02-05 22:07:00,16.275,16.275,16.207,16.261,400000.0
2008-02-05 22:08:00,16.3,16.3,16.187,16.19,300000.0
2008-02-05 22:09:00,16.245,16.281,16.163,16.209,450000.0
2008-02-05 22:10:00,16.308,16.309,16.26,16.309,250000.0
2008-02-05 22:11:00,16.257,16.293,16.188,16.211,450000.0
2008-02-05 22:13:00,16.261,16.298,16.2,16.298,250000.0
2008-02-05 22:14:00,16.282,16.291,16.223,16.291,150000.0
2008-02-05 22:15:00,16.221,16.284,16.199,16.199,200000.0
2008-02-05 22:17:00,16.305,16.32,16.185,16.32,350000.0
2008-02-05 22:18:00,16.288,16.296,16.227,16.28,300000.0
2008-02-05 22:19:00,16.204,16.29,16.199,16.281,400000.0
2008-02-05 22:20:00,16.21,16.298,16.154,16.298,400000.0
2008-02-05 22:24:00,16.229,16.261,16.205,16.261,200000.0
2008-02-05 22:26:00,16.162,16.162,16.162,16.162,50000.0
2008-02-05 22:27:00,16.281,16.288,16.163,16.288,400000.0
2008-02-05 22:28:00,16.277,16.295,16.205,16.213,600000.0
2008-02-05 22:29:00,16.275,16.315,16.175,16.261,600000.0
2008-02-05 22:30:00,16.221,16.331,16.221,16.249,250000.0
2008-02-05 22:31:00,16.239,16.314,16.172,16.172,550000.0
2008-02-05 22:32:00,16.195,16.221,16.195,16.212,150000.0
2008-02-05 22:33:00,16.278,16.278,16.232,16.232,100000.0
2008-02-05 22:34:00,16.317,16.349,16.237,16.252,500000.0
2008-02-05 22:35:00,16.311,16.311,16.261,16.261,100000.0
2008-02-05 22:36:00,16.214,16.301,16.206,16.206,350000.0
2008-02-05 22:38:00,16.169,16.281,16.169,16.169,300000.0
2008-02-05 22:39:00,16.251,16.307,16.164,16.28,450000.0
2008-02-05 22:40:00,16.249,16.277,16.249,16.277,100000.0
2008-02-05 22:41:00,16.157,16.263,16.157,16.263,100000.0
2008-02-05 22:42:00,16.267,16.308,16.169,16.308,300000.0
2008-02-05 22:43:00,16.261,16.291,16.23,16.276,350000.0
2008-02-05 22:44:00,16.16,16.313,16.16,16.3,400000.0
2008-02-05 22:46:00,16.224,16.224,16.16,16.16,250000.0
2008-02-05 22:48:00,16.218,16.266,16.181,16.244,350000.0
2008-02-05 22:49:00,16.278,16.307,16.232,16.252,500000.0
2008-02-05 22:50:00,16.271,16.32,16.239,16.239,400000.0
2008-02-05 22:51:00,16.272,16.32,16.204,16.226,250000.0
2008-02-05 22:52:00,16.196,16.301,16.196,16.223,400000.0
2008-02-05 22:53:00,16.208,16.298,16.208,16.225,350000.0
2008-02-05 22:54:00,16.229,16.313,16.229,16.278,350000.0
2008-02-05 22:55:00,16.226,16.252,16.221,16.221,150000.0
2008-02-05 22:56:00,16.298,16.298,16.22,16.24,300000.0
2008-02-05 22:57:00,16.301,16.321,16.257,16.257,350000.0
2008-02-05 22:58:00,16.25,16.25,16.244,16.244,100000.0
2008-02-05 22:59:00,16.295,16.295,16.204,16.219,400000.0
2008-02-05 23:00:00,16.252,16.301,16.217,16.245,350000.0
2008-02-05 23:02:00,16.283,16.301,16.213,16.301,300000.0
2008-02-05 23:03:00,16.232,16.308,16.22,16.22,400000.0
2008-02-05 23:04:00,16.263,16.311,16.221,16.274,400000.0
2008-02-05 23:05:00,16.217,16.292,16.21,16.292,250000.0
2008-02-05 23:06:00,16.283,16.283,16.229,16.229,100000.0
2008-02-05 23:07:00,16.256,16.258,16.204,16.251,400000.0
2008-02-05 23:09:00,16.202,16.285,16.175,16.183,300000.0
2008-02-05 23:10:00,16.235,16.267,16.197,16.209,400000.0
2008-02-05 23:11:00,16.251,16.251,16.251,16.251,50000.0
2008-02-05 23:12:00,16.247,16.247,16.225,16.225,100000.0
2008-02-05 23:15:00,16.287,16.287,16.175,16.175,400000.0
2008-02-05 23:16:00,16.254,16.296,16.227,16.296,200000.0
2008-02-05 23:18:00,16.205,16.205,16.205,16.205,50000.0
2008-02-05 23:19:00,16.306,16.312,16.232,16.232,250000.0
2008-02-05 23:20:00,16.23,16.289,16.18,16.242,700000.0
2008-02-05 23:21:00,16.268,16.275,16.199,16.272,300000.0
2008-02-05 23:22:00,16.268,16.268,16.154,16.217,300000.0
2008-02-05 23:23:00,16.239,16.265,16.166,16.213,250000.0
2008-02-05 23:24:00,16.253,16.315,16.187,16.315,350000.0
2008-02-05 23:25:00,16.263,16.306,16.217,16.252,350000.0
2008-02-05 23:26:00,16.313,16.328,16.292,16.328,150000.0
2008-02-05 23:27:00,16.31,16.329,16.246,16.284,350000.0
2008-02-05 23:28:00,16.253,16.257,16.154,16.177,400000.0
2008-02-05 23:29:00,16.273,16.312,16.192,16.25,500000.0
2008-02-05 23:30:00,16.195,16.294,16.161,16.226,500000.0
2008-02-05 23:31:00,16.228,16.228,16.228,16.228,50000.0
2008-02-05 23:32:00,16.261,16.292,16.261,16.292,100000.0
2008-02-05 23:34:00,16.286,16.286,16.245,16.245,100000.0
2008-02-05 23:35:00,16.291,16.293,16.291,16.293,100000.0
2008-02-05 23:36:00,16.291,16.296,16.186,16.288,400000.0
2008-02-05 23:37:00,16.252,16.282,16.178,16.178,550000.0
2008-02-05 23:38:00,16.259,16.302,16.259,16.302,100000.0
2008-02-05 23:40:00,16.333,16.342,16.229,16.319,350000.0
2008-02-05 23:41:00,16.292,16.336,16.251,16.264,250000.0
2008-02-05 23:42:00,16.296,16.313,16.296,16.313,100000.0
2008-02-05 23:43:00,16.293,16.342,16.206,16.206,400000.0
2008-02-05 23:45:00,16.284,16.284,16.2,16.2,100000.0
2008-02-05 23:46:00,16.309,16.337,16.272,16.272,250000.0
2008-02-05 23:47:00,16.278,16.278,16.195,16.195,350000.0
2008-02-05 23:48:00,16.272,16.28,16.202,16.215,400000.0
2008-02-05 23:50:00,16.319,16.322,16.214,16.244,350000.0
2008-02-05 23:51:00,16.233,16.31,16.233,16.31,100000.0
2008-02-05 23:52:00,16.22,16.22,16.22,16.22,50000.0
2008-02-05 23:53:00,16.321,16.321,16.321,16.321,50000.0
2008-02-05 23:56:00,16.244,16.258,16.243,16.258,150000.0
2008-02-05 23:57:00,16.294,16.294,16.217,16.217,150000.0
2008-02-05 23:58:00,16.187,16.214,16.187,16.212,150000.0
2008-02-05 23:59:00,16.248,16.329,16.248,16.299,250000.0
2008-02-06 00:00:00,16.174,16.314,16.174,16.243,550000.0
2008-02-06 00:02:00,16.288,16.328,16.176,16.328,200000.0
2008-02-06 00:03:00,16.325,16.343,16.23,16.23,350000.0
2008-02-06 00:06:00,16.34,16.34,16.34,16.34,50000.0
2008-02-06 00:07:00,16.205,16.205,16.205,16.205,50000.0
2008-02-06 00:08:00,16.193,16.33,16.193,16.33,300000.0
2008-02-06 00:09:00,16.325,16.342,16.194,16.342,450000.0
2008-02-06 00:10:00,16.256,16.328,16.224,16.328,300000.0
2008-02-06 00:11:00,16.303,16.372,16.264,16.281,350000.0
2008-02-06 00:12:00,16.261,16.313,16.199,16.313,350000.0
2008-02-06 00:13:00,16.185,16.329,16.185,16.329,400000.0
2008-02-06 00:14:00,16.347,16.347,16.26,16.26,250000.0
2008-02-06 00:15:00,16.331,16.338,16.209,16.338,250000.0
2008-02-06 00:16:00,16.306,16.335,16.236,16.262,400000.0
2008-02-06 00:17:00,16.222,16.329,16.222,16.329,200000.0
2008-02-06 00:20:00,16.291,16.291,16.264,16.264,100000.0
2008-02-06 00:24:00,16.299,16.335,16.269,16.334,300000.0
2008-02-06 00:28:00,16.246,16.361,16.223,16.259,550000.0
2008-02-06 00:30:00,16.201,16.333,16.184,16.184,850000.0
2008-02-06 00:31:00,16.268,16.268,16.211,16.211,250000.0
2008-02-06 00:35:00,16.329,16.329,16.19,16.244,200000.0
2008-02-06 00:38:00,16.282,16.287,16.233,16.287,150000.0
2008-02-06 00:40:00,16.324,16.326,16.219,16.301,400000.0
2008-02-06 00:43:00,16.296,16.302,16.273,16.273,200000.0
2008-02-06 00:50:00,16.291,16.291,16.264,16.264,100000.0
2008-02-06 00:53:00,16.333,16.334,16.205,16.259,200000.0
2008-02-06 00:55:00,16.315,16.315,16.25,16.25,150000.0
2008-02-06 00:56:00,16.31,16.31,16.159,16.194,200000.0
2008-02-06 00:57:00,16.192,16.3,16.158,16.3,200000.0
2008-02-06 00:58:00,16.206,16.206,16.206,16.206,50000.0
2008-02-06 01:00:00,16.205,16.33,16.205,16.252,400000.0
2008-02-06 01:01:00,16.248,16.304,16.247,16.247,150000.0
2008-02-06 01:02:00,16.19,16.323,16.176,16.192,300000.0
2008-02-06 01:03:00,16.284,16.328,16.199,16.326,250000.0
2008-02-06 01:05:00,16.314,16.37,16.227,16.227,300000.0
2008-02-06 01:06:00,16.279,16.3,16.207,16.207,250000.0
2008-02-06 01:07:00,16.238,16.346,16.229,16.261,350000.0
2008-02-06 01:08:00,16.246,16.305,16.233,16.246,350000.0
2008-02-06 01:10:00,16.271,16.271,16.244,16.244,100000.0
2008-02-06 01:11:00,16.265,16.274,16.171,16.171,150000.0
2008-02-06 01:15:00,16.291,16.291,16.264,16.264,100000.0
2008-02-06 01:19:00,16.228,16.324,16.228,16.256,400000.0
2008-02-06 01:20:00,16.26,16.26,16.223,16.223,100000.0
2008-02-06 01:21:00,16.213,16.289,16.131,16.289,500000.0
2008-02-06 01:25:00,16.316,16.364,16.229,16.256,350000.0
2008-02-06 01:26:00,16.287,16.287,16.233,16.233,100000.0
2008-02-06 01:27:00,16.192,16.319,16.192,16.238,400000.0
2008-02-06 01:28:00,16.209,16.233,16.209,16.229,150000.0
2008-02-06 01:29:00,16.195,16.307,16.195,16.234,300000.0
2008-02-06 01:30:00,16.226,16.3,16.17,16.179,350000.0
2008-02-06 01:31:00,16.218,16.34,16.178,16.232,450000.0
2008-02-06 01:32:00,16.204,16.292,16.204,16.262,200000.0
2008-02-06 01:33:00,16.273,16.297,16.273,16.297,100000.0
2008-02-06 01:34:00,16.259,16.306,16.171,16.233,400000.0
2008-02-06 01:35:00,16.299,16.299,16.299,16.299,100000.0
2008-02-06 01:36:00,16.193,16.297,16.193,16.227,350000.0
2008-02-06 01:37:00,16.227,16.227,16.227,16.227,100000.0
2008-02-06 01:38:00,16.277,16.277,16.222,16.222,100000.0
2008-02-06 01:39:00,16.287,16.287,16.159,16.218,500000.0
2008-02-06 01:40:00,16.214,16.268,16.214,16.268,100000.0
2008-02-06 01:41:00,16.253,16.253,16.235,16.235,100000.0
2008-02-06 01:42:00,16.173,16.309,16.173,16.309,200000.0
2008-02-06 01:43:00,16.209,16.267,16.209,16.267,100000.0
2008-02-06 01:45:00,16.276,16.324,16.276,16.324,100000.0
2008-02-06 01:46:00,16.284,16.34,16.216,16.326,400000.0
2008-02-06 01:47:00,16.205,16.275,16.205,16.275,100000.0
2008-02-06 01:48:00,16.328,16.328,16.246,16.319,150000.0
2008-02-06 01:50:00,16.245,16.304,16.194,16.259,550000.0
2008-02-06 01:51:00,16.266,16.286,16.232,16.286,400000.0
2008-02-06 01:53:00,16.255,16.295,16.183,16.295,450000.0
2008-02-06 01:54:00,16.282,16.283,16.18,16.19,350000.0
2008-02-06 01:56:00,16.279,16.279,16.279,16.279,50000.0
2008-02-06 01:57:00,16.276,16.288,16.218,16.218,200000.0
2008-02-06 01:58:00,16.286,16.309,16.17,16.276,250000.0
2008-02-06 02:00:00,16.268,16.3,16.232,16.297,400000.0
2008-02-06 02:01:00,16.274,16.291,16.177,16.285,250000.0
2008-02-06 02:03:00,16.262,16.29,16.177,16.29,300000.0
2008-02-06 02:04:00,16.227,16.269,16.227,16.26,300000.0
2008-02-06 02:05:00,16.27,16.355,16.214,16.333,500000.0
2008-02-06 02:06:00,16.233,16.34,16.233,16.324,300000.0
2008-02-06 02:07:00,16.229,16.313,16.194,16.194,350000.0
2008-02-06 02:08:00,16.21,16.318,16.21,16.318,350000.0
2008-02-06 02:10:00,16.219,16.372,16.219,16.346,200000.0
2008-02-06 02:11:00,16.316,16.329,16.184,16.301,200000.0
2008-02-06 02:14:00,16.286,16.343,16.26,16.262,350000.0
2008-02-06 02:15:00,16.3,16.307,16.141,16.283,400000.0
2008-02-06 02:17:00,16.249,16.327,16.218,16.254,500000.0
2008-02-06 02:18:00,16.327,16.327,16.178,16.189,300000.0
2008-02-06 02:19:00,16.303,16.348,16.232,16.306,650000.0
2008-02-06 02:20:00,16.18,16.315,16.173,16.276,450000.0
2008-02-06 02:24:00,16.309,16.328,16.309,16.328,250000.0
2008-02-06 02:25:00,16.338,16.338,16.207,16.313,650000.0
2008-02-06 02:26:00,16.318,16.377,16.295,16.339,500000.0
2008-02-06 02:27:00,16.358,16.358,16.204,16.304,400000.0
2008-02-06 02:28:00,16.318,16.321,16.242,16.265,300000.0
2008-02-06 02:29:00,16.356,16.356,16.221,16.25,500000.0
2008-02-06 02:30:00,16.281,16.374,16.225,16.317,650000.0
2008-02-06 02:31:00,16.291,16.363,16.287,16.306,400000.0
2008-02-06 02:32:00,16.304,16.345,16.292,16.313,450000.0
2008-02-06 02:33:00,16.352,16.352,16.208,16.27,450000.0
2008-02-06 02:34:00,16.298,16.318,16.228,16.31,350000.0
2008-02-06 02:35:00,16.299,16.335,16.21,16.335,650000.0
2008-02-06 02:36:00,16.344,16.35,16.253,16.313,400000.0
2008-02-06 02:38:00,16.32,16.345,16.261,16.345,400000.0
2008-02-06 02:39:00,16.35,16.362,16.223,16.263,500000.0
2008-02-06 02:40:00,16.373,16.373,16.289,16.354,400000.0
2008-02-06 02:41:00,16.287,16.368,16.266,16.3,450000.0
2008-02-06 02:42:00,16.34,16.355,16.254,16.331,400000.0
2008-02-06 02:44:00,16.362,16.362,16.362,16.362,50000.0
2008-02-06 02:46:00,16.37,16.372,16.268,16.291,350000.0
2008-02-06 02:47:00,16.362,16.362,16.22,16.354,300000.0
2008-02-06 02:50:00,16.301,16.382,16.301,16.362,450000.0
2008-02-06 02:52:00,16.258,16.397,16.258,16.335,400000.0
2008-02-06 02:54:00,16.308,16.328,16.242,16.242,350000.0
2008-02-06 02:55:00,16.348,16.379,16.273,16.295,450000.0
2008-02-06 02:57:00,16.318,16.318,16.238,16.238,200000.0
2008-02-06 02:58:00,16.307,16.327,16.257,16.305,350000.0
2008-02-06 02:59:00,16.259,16.32,16.259,16.297,400000.0
2008-02-06 03:00:00,16.328,16.352,16.258,16.258,600000.0
2008-02-06 03:09:00,16.364,16.364,16.202,16.276,400000.0
2008-02-06 03:10:00,16.337,16.375,16.23,16.326,500000.0
2008-02-06 03:11:00,16.263,16.347,16.215,16.307,500000.0
2008-02-06 03:12:00,16.333,16.372,16.23,16.278,650000.0
2008-02-06 03:15:00,16.28,16.4,16.244,16.359,550000.0
2008-02-06 03:19:00,16.322,16.37,16.266,16.356,650000.0
2008-02-06 03:20:00,16.301,16.359,16.273,16.359,200000.0
2008-02-06 03:21:00,16.209,16.261,16.209,16.22,200000.0
2008-02-06 03:22:00,16.327,16.357,16.326,16.353,300000.0
2008-02-06 03:23:00,16.298,16.298,16.276,16.276,100000.0
2008-02-06 03:24:00,16.232,16.332,16.232,16.332,150000.0
2008-02-06 03:25:00,16.298,16.357,16.289,16.289,150000.0
2008-02-06 03:26:00,16.233,16.385,16.233,16.324,350000.0
2008-02-06 03:27:00,16.373,16.373,16.268,16.268,150000.0
2008-02-06 03:28:00,16.267,16.344,16.248,16.248,250000.0
2008-02-06 03:29:00,16.337,16.337,16.32,16.32,200000.0
2008-02-06 03:30:00,16.272,16.357,16.252,16.322,250000.0
2008-02-06 03:32:00,16.369,16.372,16.264,16.294,350000.0
2008-02-06 03:33:00,16.286,16.371,16.286,16.371,100000.0
2008-02-06 03:34:00,16.277,16.383,16.275,16.275,200000.0
2008-02-06 03:35:00,16.375,16.375,16.266,16.266,100000.0
2008-02-06 03:37:00,16.348,16.352,16.33,16.33,150000.0
2008-02-06 03:38:00,16.251,16.254,16.251,16.254,100000.0
2008-02-06 03:39:00,16.365,16.365,16.241,16.358,300000.0
2008-02-06 03:40:00,16.372,16.372,16.372,16.372,100000.0
2008-02-06 03:41:00,16.357,16.357,16.281,16.328,150000.0
2008-02-06 03:43:00,16.36,16.36,16.36,16.36,50000.0
2008-02-06 03:44:00,16.312,16.313,16.262,16.313,400000.0
2008-02-06 03:45:00,16.255,16.312,16.239,16.312,400000.0
2008-02-06 03:46:00,16.253,16.328,16.235,16.286,300000.0
2008-02-06 03:47:00,16.308,16.308,16.308,16.308,50000.0
2008-02-06 03:48:00,16.294,16.324,16.241,16.324,300000.0
2008-02-06 03:49:00,16.255,16.344,16.255,16.344,100000.0
2008-02-06 03:50:00,16.308,16.334,16.241,16.334,500000.0
2008-02-06 03:51:00,16.347,16.347,16.315,16.315,100000.0
2008-02-06 03:52:00,16.259,16.31,16.259,16.268,200000.0
2008-02-06 03:56:00,16.309,16.347,16.268,16.347,350000.0
2008-02-06 03:57:00,16.331,16.351,16.239,16.32,300000.0
2008-02-06 03:59:00,16.351,16.351,16.212,16.32,200000.0
2008-02-06 04:00:00,16.188,16.324,16.188,16.295,150000.0
2008-02-06 04:01:00,16.369,16.369,16.23,16.23,100000.0
2008-02-06 04:03:00,16.225,16.307,16.225,16.307,100000.0
2008-02-06 04:04:00,16.297,16.325,16.203,16.203,250000.0
2008-02-06 04:05:00,16.309,16.344,16.256,16.27,350000.0
2008-02-06 04:06:00,16.349,16.356,16.312,16.319,200000.0
2008-02-06 04:07:00,16.219,16.303,16.218,16.218,250000.0
2008-02-06 04:08:00,16.296,16.309,16.196,16.196,250000.0
2008-02-06 04:09:00,16.306,16.306,16.201,16.201,250000.0
2008-02-06 04:10:00,16.3,16.3,16.158,16.297,450000.0
2008-02-06 04:11:00,16.221,16.378,16.221,16.319,350000.0
2008-02-06 04:14:00,16.296,16.296,16.269,16.269,100000.0
2008-02-06 04:15:00,16.327,16.35,16.238,16.238,150000.0
2008-02-06 04:20:00,16.226,16.311,16.226,16.311,100000.0
2008-02-06 04:21:00,16.334,16.334,16.334,16.334,50000.0
2008-02-06 04:22:00,16.316,16.331,16.194,16.299,550000.0
2008-02-06 04:23:00,16.247,16.33,16.209,16.328,400000.0
2008-02-06 04:24:00,16.312,16.337,16.198,16.311,300000.0
2008-02-06 04:25:00,16.262,16.337,16.249,16.249,250000.0
2008-02-06 04:26:00,16.334,16.334,16.258,16.258,150000.0
2008-02-06 04:27:00,16.291,16.291,16.291,16.291,50000.0
2008-02-06 04:28:00,16.212,16.335,16.212,16.33,200000.0
2008-02-06 04:29:00,16.328,16.328,16.285,16.295,250000.0
2008-02-06 04:30:00,16.315,16.315,16.195,16.24,450000.0
2008-02-06 04:31:00,16.334,16.339,16.186,16.339,350000.0
2008-02-06 04:32:00,16.257,16.345,16.233,16.345,400000.0
2008-02-06 04:33:00,16.277,16.352,16.21,16.316,650000.0
2008-02-06 04:37:00,16.345,16.345,16.207,16.339,400000.0
2008-02-06 04:38:00,16.359,16.359,16.233,16.282,500000.0
2008-02-06 04:39:00,16.276,16.353,16.206,16.206,350000.0
2008-02-06 04:40:00,16.213,16.33,16.205,16.304,550000.0
2008-02-06 04:41:00,16.254,16.277,16.18,16.18,400000.0
2008-02-06 04:42:00,16.355,16.375,16.241,16.37,300000.0
2008-02-06 04:44:00,16.236,16.345,16.236,16.333,850000.0
2008-02-06 04:45:00,16.301,16.331,16.205,16.276,300000.0
2008-02-06 04:47:00,16.294,16.336,16.294,16.336,100000.0
2008-02-06 04:48:00,16.331,16.331,16.331,16.331,100000.0
2008-02-06 04:50:00,16.3,16.3,16.29,16.29,100000.0
2008-02-06 04:51:00,16.248,16.305,16.248,16.305,100000.0
2008-02-06 04:54:00,16.306,16.306,16.279,16.279,100000.0
2008-02-06 04:55:00,16.321,16.337,16.229,16.229,150000.0
2008-02-06 05:00:00,16.301,16.301,16.274,16.274,100000.0
2008-02-06 05:01:00,16.321,16.333,16.223,16.223,150000.0
2008-02-06 05:08:00,16.251,16.366,16.251,16.303,500000.0
2008-02-06 05:09:00,16.22,16.292,16.22,16.292,100000.0
2008-02-06 05:10:00,16.294,16.294,16.294,16.294,50000.0
2008-02-06 05:19:00,16.258,16.258,16.218,16.218,100000.0
2008-02-06 05:20:00,16.349,16.349,16.228,16.228,100000.0
2008-02-06 05:21:00,16.345,16.345,16.204,16.204,100000.0
2008-02-06 05:25:00,16.332,16.332,16.194,16.194,100000.0
2008-02-06 05:26:00,16.329,16.329,16.329,16.329,100000.0
2008-02-06 05:27:00,16.282,16.343,16.239,16.304,350000.0
2008-02-06 05:28:00,16.344,16.344,16.2,16.2,100000.0
2008-02-06 05:30:00,16.344,16.355,16.24,16.325,400000.0
2008-02-06 05:31:00,16.265,16.331,16.176,16.311,450000.0
2008-02-06 05:32:00,16.316,16.319,16.217,16.217,150000.0
2008-02-06 05:33:00,16.312,16.348,16.205,16.348,400000.0
2008-02-06 05:34:00,16.35,16.35,16.21,16.21,100000.0
2008-02-06 05:35:00,16.316,16.344,16.316,16.343,150000.0
2008-02-06 05:37:00,16.307,16.345,16.254,16.345,350000.0
2008-02-06 05:38:00,16.291,16.348,16.289,16.297,300000.0
2008-02-06 05:40:00,16.333,16.338,16.29,16.338,150000.0
2008-02-06 05:41:00,16.293,16.373,16.293,16.373,150000.0
2008-02-06 05:42:00,16.25,16.288,16.244,16.288,150000.0
2008-02-06 05:43:00,16.365,16.37,16.276,16.276,250000.0
2008-02-06 05:45:00,16.288,16.381,16.288,16.376,400000.0
2008-02-06 05:46:00,16.353,16.389,16.265,16.387,600000.0
2008-02-06 05:47:00,16.329,16.433,16.283,16.283,300000.0
2008-02-06 05:48:00,16.317,16.395,16.257,16.257,250000.0
2008-02-06 05:49:00,16.384,16.427,16.278,16.33,350000.0
2008-02-06 05:50:00,16.323,16.352,16.271,16.299,250000.0
2008-02-06 05:51:00,16.307,16.307,16.273,16.282,250000.0
2008-02-06 05:52:00,16.236,16.369,16.204,16.362,450000.0
2008-02-06 05:53:00,16.306,16.398,16.306,16.335,250000.0
2008-02-06 05:54:00,16.341,16.401,16.282,16.282,150000.0
2008-02-06 05:56:00,16.303,16.375,16.303,16.375,100000.0
2008-02-06 05:57:00,16.369,16.396,16.284,16.369,350000.0
2008-02-06 05:58:00,16.322,16.322,16.314,16.314,100000.0
2008-02-06 05:59:00,16.365,16.442,16.296,16.415,750000.0
2008-02-06 06:00:00,16.295,16.415,16.295,16.415,400000.0
2008-02-06 06:02:00,16.361,16.361,16.334,16.334,100000.0
2008-02-06 06:04:00,16.282,16.414,16.282,16.37,450000.0
2008-02-06 06:05:00,16.313,16.419,16.308,16.414,400000.0
2008-02-06 06:06:00,16.365,16.406,16.291,16.37,250000.0
2008-02-06 06:07:00,16.344,16.344,16.262,16.304,250000.0
2008-02-06 06:08:00,16.302,16.381,16.27,16.294,250000.0
2008-02-06 06:09:00,16.394,16.394,16.255,16.383,400000.0
2008-02-06 06:10:00,16.297,16.406,16.297,16.356,300000.0
2008-02-06 06:11:00,16.384,16.384,16.294,16.359,250000.0
2008-02-06 06:12:00,16.395,16.414,16.3,16.301,650000.0
2008-02-06 06:15:00,16.356,16.356,16.256,16.332,200000.0
2008-02-06 06:18:00,16.352,16.385,16.281,16.293,400000.0
2008-02-06 06:19:00,16.363,16.401,16.294,16.368,400000.0
2008-02-06 06:20:00,16.309,16.309,16.278,16.278,150000.0
2008-02-06 06:22:00,16.394,16.394,16.255,16.361,250000.0
2008-02-06 06:23:00,16.379,16.387,16.379,16.387,150000.0
2008-02-06 06:24:00,16.38,16.38,16.263,16.263,200000.0
2008-02-06 06:25:00,16.288,16.387,16.288,16.387,150000.0
2008-02-06 06:26:00,16.363,16.395,16.363,16.395,100000.0
2008-02-06 06:27:00,16.33,16.398,16.315,16.343,550000.0
2008-02-06 06:28:00,16.408,16.408,16.37,16.37,100000.0
2008-02-06 06:30:00,16.369,16.414,16.276,16.358,550000.0
2008-02-06 06:31:00,16.422,16.429,16.319,16.41,250000.0
2008-02-06 06:32:00,16.286,16.396,16.286,16.364,500000.0
2008-02-06 06:33:00,16.316,16.361,16.231,16.302,500000.0
2008-02-06 06:34:00,16.335,16.383,16.237,16.383,700000.0
2008-02-06 06:35:00,16.344,16.369,16.239,16.365,450000.0
2008-02-06 06:36:00,16.376,16.395,16.249,16.351,600000.0
2008-02-06 06:37:00,16.383,16.383,16.247,16.347,400000.0
2008-02-06 06:38:00,16.287,16.313,16.201,16.226,350000.0
2008-02-06 06:39:00,16.232,16.36,16.191,16.36,650000.0
2008-02-06 06:40:00,16.383,16.383,16.277,16.277,150000.0
2008-02-06 06:42:00,16.332,16.333,16.223,16.223,250000.0
2008-02-06 06:43:00,16.279,16.359,16.229,16.308,350000.0
2008-02-06 06:44:00,16.339,16.419,16.28,16.354,300000.0
2008-02-06 06:45:00,16.372,16.372,16.215,16.302,350000.0
2008-02-06 06:46:00,16.385,16.392,16.266,16.336,250000.0
2008-02-06 06:47:00,16.353,16.353,16.235,16.32,250000.0
2008-02-06 06:48:00,16.338,16.386,16.246,16.386,450000.0
2008-02-06 06:49:00,16.342,16.385,16.26,16.381,500000.0
2008-02-06 06:50:00,16.342,16.372,16.342,16.372,100000.0
2008-02-06 06:52:00,16.359,16.359,16.264,16.264,200000.0
2008-02-06 06:53:00,16.363,16.366,16.289,16.366,200000.0
2008-02-06 06:54:00,16.267,16.349,16.206,16.345,350000.0
2008-02-06 06:55:00,16.305,16.362,16.218,16.25,250000.0
2008-02-06 06:56:00,16.345,16.36,16.301,16.357,250000.0
2008-02-06 06:59:00,16.25,16.25,16.223,16.223,150000.0
2008-02-06 07:00:00,16.363,16.363,16.311,16.362,350000.0
2008-02-06 07:01:00,16.272,16.387,16.272,16.357,650000.0
2008-02-06 07:02:00,16.215,16.359,16.213,16.351,350000.0
2008-02-06 07:03:00,16.226,16.226,16.226,16.226,50000.0
2008-02-06 07:05:00,16.281,16.305,16.275,16.275,200000.0
2008-02-06 07:06:00,16.368,16.395,16.246,16.246,300000.0
2008-02-06 07:07:00,16.363,16.363,16.279,16.328,250000.0
2008-02-06 07:08:00,16.34,16.34,16.315,16.315,100000.0
2008-02-06 07:10:00,16.271,16.348,16.221,16.256,450000.0
2008-02-06 07:11:00,16.279,16.385,16.27,16.385,400000.0
2008-02-06 07:12:00,16.277,16.346,16.248,16.341,500000.0
2008-02-06 07:13:00,16.271,16.343,16.271,16.276,400000.0
2008-02-06 07:14:00,16.364,16.386,16.245,16.269,250000.0
2008-02-06 07:15:00,16.339,16.365,16.305,16.365,150000.0
2008-02-06 07:16:00,16.261,16.273,16.226,16.226,150000.0
2008-02-06 07:17:00,16.369,16.369,16.294,16.338,200000.0
2008-02-06 07:18:00,16.358,16.358,16.235,16.338,300000.0
2008-02-06 07:19:00,16.376,16.376,16.237,16.346,150000.0
2008-02-06 07:20:00,16.214,16.339,16.214,16.339,250000.0
2008-02-06 07:21:00,16.339,16.368,16.222,16.289,300000.0
2008-02-06 07:22:00,16.332,16.332,16.268,16.268,100000.0
2008-02-06 07:23:00,16.26,16.355,16.26,16.355,250000.0
2008-02-06 07:24:00,16.393,16.403,16.265,16.293,550000.0
2008-02-06 07:25:00,16.372,16.378,16.236,16.378,500000.0
2008-02-06 07:26:00,16.279,16.372,16.266,16.372,550000.0
2008-02-06 07:27:00,16.334,16.349,16.237,16.279,400000.0
2008-02-06 07:28:00,16.373,16.373,16.369,16.369,100000.0
2008-02-06 07:29:00,16.312,16.404,16.308,16.398,600000.0
2008-02-06 07:30:00,16.399,16.427,16.32,16.321,700000.0
2008-02-06 07:31:00,16.345,16.365,16.251,16.251,350000.0
2008-02-06 07:32:00,16.287,16.349,16.227,16.349,350000.0
2008-02-06 07:33:00,16.323,16.417,16.257,16.28,400000.0
2008-02-06 07:35:00,16.346,16.346,16.272,16.294,400000.0
2008-02-06 07:36:00,16.283,16.38,16.255,16.335,550000.0
2008-02-06 07:37:00,16.329,16.369,16.232,16.337,450000.0
2008-02-06 07:38:00,16.28,16.371,16.274,16.3,350000.0
2008-02-06 07:39:00,16.381,16.382,16.246,16.329,400000.0
2008-02-06 07:40:00,16.267,16.337,16.228,16.328,350000.0
2008-02-06 07:42:00,16.365,16.365,16.213,16.215,250000.0
2008-02-06 07:43:00,16.338,16.399,16.295,16.392,400000.0
2008-02-06 07:44:00,16.247,16.404,16.247,16.306,400000.0
2008-02-06 07:47:00,16.297,16.33,16.238,16.238,250000.0
2008-02-06 07:48:00,16.258,16.372,16.227,16.249,450000.0
2008-02-06 07:49:00,16.253,16.41,16.253,16.41,250000.0
2008-02-06 07:50:00,16.317,16.407,16.282,16.348,750000.0
2008-02-06 07:53:00,16.291,16.377,16.291,16.363,150000.0
2008-02-06 07:54:00,16.272,16.376,16.229,16.259,350000.0
2008-02-06 07:55:00,16.371,16.371,16.249,16.349,200000.0
2008-02-06 07:56:00,16.308,16.374,16.308,16.359,200000.0
2008-02-06 07:57:00,16.356,16.378,16.272,16.304,700000.0
2008-02-06 07:58:00,16.375,16.375,16.219,16.324,350000.0
2008-02-06 08:00:00,16.361,16.377,16.271,16.376,350000.0
2008-02-06 08:03:00,16.302,16.351,16.247,16.284,400000.0
2008-02-06 08:04:00,16.254,16.404,16.254,16.353,400000.0
2008-02-06 08:05:00,16.281,16.395,16.227,16.3,450000.0
2008-02-06 08:06:00,16.356,16.356,16.233,16.284,350000.0
2008-02-06 08:07:00,16.24,16.336,16.235,16.32,400000.0
2008-02-06 08:08:00,16.264,16.365,16.264,16.343,450000.0
2008-02-06 08:10:00,16.282,16.361,16.235,16.33,500000.0
2008-02-06 08:13:00,16.336,16.336,16.277,16.277,150000.0
2008-02-06 08:14:00,16.35,16.35,16.28,16.339,300000.0
2008-02-06 08:16:00,16.343,16.372,16.343,16.372,100000.0
2008-02-06 08:17:00,16.258,16.37,16.258,16.343,400000.0
2008-02-06 08:18:00,16.199,16.305,16.199,16.217,150000.0
2008-02-06 08:20:00,16.296,16.36,16.248,16.351,350000.0
2008-02-06 08:21:00,16.241,16.306,16.241,16.258,150000.0
2008-02-06 08:23:00,16.298,16.298,16.248,16.248,150000.0
2008-02-06 08:24:00,16.255,16.255,16.236,16.241,300000.0
2008-02-06 08:25:00,16.289,16.37,16.254,16.254,200000.0
2008-02-06 08:26:00,16.347,16.442,16.254,16.254,450000.0
2008-02-06 08:27:00,16.241,16.241,16.241,16.241,50000.0
2008-02-06 08:28:00,16.36,16.36,16.305,16.305,100000.0
2008-02-06 08:29:00,16.292,16.401,16.251,16.374,400000.0
2008-02-06 08:30:00,16.252,16.388,16.252,16.267,350000.0
2008-02-06 08:31:00,16.361,16.368,16.243,16.356,500000.0
2008-02-06 08:32:00,16.238,16.379,16.238,16.379,100000.0
2008-02-06 08:33:00,16.254,16.329,16.254,16.329,400000.0
2008-02-06 08:35:00,16.375,16.375,16.305,16.328,150000.0
2008-02-06 08:36:00,16.254,16.341,16.254,16.323,350000.0
2008-02-06 08:37:00,16.333,16.377,16.247,16.377,500000.0
2008-02-06 08:38:00,16.353,16.385,16.235,16.385,950000.0
2008-02-06 08:39:00,16.25,16.383,16.25,16.351,250000.0
2008-02-06 08:40:00,16.268,16.376,16.268,16.338,350000.0
2008-02-06 08:41:00,16.244,16.352,16.242,16.337,200000.0
2008-02-06 08:42:00,16.314,16.321,16.314,16.321,100000.0
2008-02-06 08:43:00,16.221,16.359,16.22,16.264,400000.0
2008-02-06 08:44:00,16.329,16.353,16.285,16.315,250000.0
2008-02-06 08:45:00,16.329,16.361,16.269,16.361,250000.0
2008-02-06 08:46:00,16.336,16.341,16.243,16.328,400000.0
2008-02-06 08:47:00,16.297,16.385,16.227,16.365,700000.0
2008-02-06 08:48:00,16.367,16.392,16.247,16.247,400000.0
2008-02-06 08:49:00,16.374,16.411,16.274,16.274,250000.0
2008-02-06 08:50:00,16.342,16.379,16.243,16.372,450000.0
2008-02-06 08:51:00,16.35,16.359,16.255,16.275,450000.0
2008-02-06 08:52:00,16.236,16.332,16.236,16.3,350000.0
2008-02-06 08:53:00,16.366,16.366,16.247,16.318,250000.0
2008-02-06 08:54:00,16.284,16.355,16.221,16.221,250000.0
2008-02-06 08:55:00,16.311,16.373,16.289,16.341,250000.0
2008-02-06 08:56:00,16.288,16.338,16.262,16.275,200000.0
2008-02-06 08:57:00,16.317,16.352,16.207,16.284,300000.0
2008-02-06 08:58:00,16.352,16.353,16.215,16.353,500000.0
2008-02-06 08:59:00,16.333,16.333,16.184,16.313,400000.0
2008-02-06 09:00:00,16.315,16.338,16.291,16.291,400000.0
2008-02-06 09:01:00,16.189,16.277,16.189,16.277,100000.0
2008-02-06 09:02:00,16.331,16.331,16.211,16.248,350000.0
2008-02-06 09:03:00,16.31,16.338,16.242,16.315,500000.0
2008-02-06 09:04:00,16.226,16.338,16.226,16.321,400000.0
2008-02-06 09:05:00,16.318,16.351,16.238,16.277,450000.0
2008-02-06 09:06:00,16.325,16.364,16.228,16.29,600000.0
2008-02-06 09:07:00,16.289,16.356,16.281,16.355,350000.0
2008-02-06 09:08:00,16.259,16.342,16.259,16.342,250000.0
2008-02-06 09:09:00,16.255,16.326,16.182,16.252,300000.0
2008-02-06 09:10:00,16.254,16.331,16.178,16.331,700000.0
2008-02-06 09:11:00,16.301,16.32,16.225,16.316,350000.0
2008-02-06 09:12:00,16.291,16.345,16.229,16.311,300000.0
2008-02-06 09:13:00,16.249,16.384,16.22,16.259,350000.0
2008-02-06 09:14:00,16.287,16.327,16.24,16.273,500000.0
2008-02-06 09:15:00,16.237,16.357,16.212,16.256,500000.0
2008-02-06 09:16:00,16.314,16.346,16.225,16.346,500000.0
2008-02-06 09:17:00,16.261,16.319,16.261,16.27,300000.0
2008-02-06 09:18:00,16.304,16.305,16.188,16.3,250000.0
2008-02-06 09:19:00,16.325,16.325,16.178,16.199,400000.0
2008-02-06 09:20:00,16.231,16.339,16.193,16.302,350000.0
2008-02-06 09:21:00,16.287,16.369,16.229,16.348,800000.0
2008-02-06 09:22:00,16.194,16.335,16.194,16.304,750000.0
2008-02-06 09:23:00,16.287,16.371,16.252,16.346,250000.0
2008-02-06 09:24:00,16.324,16.354,16.218,16.302,800000.0
2008-02-06 09:25:00,16.285,16.388,16.268,16.353,500000.0
2008-02-06 09:26:00,16.284,16.33,16.226,16.226,400000.0
2008-02-06 09:27:00,16.298,16.326,16.253,16.306,350000.0
2008-02-06 09:28:00,16.347,16.365,16.232,16.361,450000.0
2008-02-06 09:29:00,16.317,16.322,16.23,16.322,350000.0
2008-02-06 09:30:00,16.28,16.281,16.25,16.25,200000.0
2008-02-06 09:31:00,16.32,16.32,16.174,16.249,400000.0
2008-02-06 09:32:00,16.294,16.309,16.23,16.308,450000.0
2008-02-06 09:33:00,16.332,16.37,16.218,16.218,350000.0
2008-02-06 09:34:00,16.267,16.279,16.128,16.219,500000.0
2008-02-06 09:35:00,16.198,16.286,16.198,16.264,300000.0
2008-02-06 09:36:00,16.266,16.298,16.197,16.197,400000.0
2008-02-06 09:37:00,16.166,16.203,16.166,16.203,150000.0
2008-02-06 09:38:00,16.204,16.323,16.204,16.323,100000.0
2008-02-06 09:39:00,16.315,16.315,16.16,16.253,250000.0
2008-02-06 09:40:00,16.302,16.306,16.206,16.206,350000.0
2008-02-06 09:41:00,16.276,16.281,16.189,16.214,600000.0
2008-02-06 09:42:00,16.266,16.298,16.266,16.298,100000.0
2008-02-06 09:43:00,16.294,16.294,16.178,16.224,550000.0
2008-02-06 09:44:00,16.243,16.243,16.143,16.143,200000.0
2008-02-06 09:45:00,16.219,16.287,16.162,16.162,400000.0
2008-02-06 09:46:00,16.219,16.282,16.209,16.209,250000.0
2008-02-06 09:47:00,16.257,16.348,16.177,16.237,550000.0
2008-02-06 09:48:00,16.267,16.267,16.127,16.233,600000.0
2008-02-06 09:49:00,16.244,16.283,16.182,16.283,500000.0
2008-02-06 09:50:00,16.205,16.268,16.169,16.268,500000.0
2008-02-06 09:51:00,16.152,16.302,16.152,16.276,550000.0
2008-02-06 09:53:00,16.169,16.277,16.169,16.204,300000.0
2008-02-06 09:54:00,16.206,16.249,16.17,16.2,550000.0
2008-02-06 09:55:00,16.248,16.259,16.127,16.259,450000.0
2008-02-06 09:56:00,16.206,16.229,16.152,16.229,250000.0
2008-02-06 09:57:00,16.217,16.265,16.158,16.177,450000.0
2008-02-06 09:58:00,16.254,16.254,16.113,16.113,350000.0
2008-02-06 09:59:00,16.183,16.183,16.126,16.126,100000.0
2008-02-06 10:00:00,16.286,16.286,16.136,16.201,400000.0
2008-02-06 10:01:00,16.26,16.26,16.181,16.181,250000.0
2008-02-06 10:02:00,16.244,16.244,16.181,16.237,250000.0
2008-02-06 10:03:00,16.16,16.281,16.16,16.256,450000.0
2008-02-06 10:04:00,16.302,16.302,16.177,16.228,250000.0
2008-02-06 10:05:00,16.244,16.322,16.189,16.277,450000.0
2008-02-06 10:06:00,16.295,16.304,16.199,16.304,250000.0
2008-02-06 10:07:00,16.268,16.268,16.211,16.211,150000.0
2008-02-06 10:08:00,16.197,16.306,16.197,16.303,500000.0
2008-02-06 10:09:00,16.228,16.324,16.198,16.297,600000.0
2008-02-06 10:10:00,16.193,16.285,16.15,16.223,450000.0
2008-02-06 10:11:00,16.237,16.314,16.184,16.314,550000.0
2008-02-06 10:12:00,16.23,16.316,16.199,16.312,500000.0
2008-02-06 10:13:00,16.184,16.282,16.138,16.282,750000.0
2008-02-06 10:14:00,16.214,16.295,16.195,16.295,400000.0
2008-02-06 10:15:00,16.245,16.263,16.174,16.263,250000.0
2008-02-06 10:16:00,16.241,16.282,16.162,16.276,400000.0
2008-02-06 10:17:00,16.191,16.278,16.178,16.201,350000.0
2008-02-06 10:18:00,16.198,16.297,16.169,16.259,550000.0
2008-02-06 10:19:00,16.182,16.196,16.182,16.196,100000.0
2008-02-06 10:20:00,16.193,16.269,16.149,16.149,550000.0
2008-02-06 10:21:00,16.192,16.251,16.126,16.217,500000.0
2008-02-06 10:22:00,16.225,16.25,16.143,16.211,400000.0
2008-02-06 10:23:00,16.097,16.233,16.097,16.208,300000.0
2008-02-06 10:24:00,16.135,16.203,16.062,16.2,400000.0
2008-02-06 10:25:00,16.207,16.207,16.079,16.114,450000.0
2008-02-06 10:26:00,16.189,16.199,16.091,16.17,400000.0
2008-02-06 10:27:00,16.099,16.174,16.056,16.154,350000.0
2008-02-06 10:28:00,16.195,16.195,16.059,16.082,550000.0
2008-02-06 10:29:00,16.19,16.19,16.031,16.154,500000.0
2008-02-06 10:30:00,16.167,16.172,16.026,16.162,500000.0
2008-02-06 10:31:00,16.238,16.276,16.152,16.238,550000.0
2008-02-06 10:32:00,16.203,16.234,16.113,16.218,450000.0
2008-02-06 10:33:00,16.166,16.212,16.106,16.106,350000.0
2008-02-06 10:34:00,16.155,16.202,16.109,16.196,350000.0
2008-02-06 10:35:00,16.128,16.173,16.1,16.125,400000.0
2008-02-06 10:36:00,16.095,16.243,16.081,16.243,450000.0
2008-02-06 10:37:00,16.209,16.209,16.086,16.15,250000.0
2008-02-06 10:38:00,16.191,16.217,16.085,16.17,400000.0
2008-02-06 10:39:00,16.127,16.188,16.041,16.07,550000.0
2008-02-06 10:40:00,16.105,16.206,16.065,16.103,400000.0
2008-02-06 10:41:00,16.158,16.21,16.106,16.21,150000.0
2008-02-06 10:42:00,16.203,16.217,16.082,16.096,500000.0
2008-02-06 10:43:00,16.205,16.205,16.07,16.095,350000.0
2008-02-06 10:44:00,16.21,16.21,16.072,16.165,200000.0
2008-02-06 10:45:00,16.187,16.196,16.069,16.15,550000.0
2008-02-06 10:46:00,16.148,16.194,16.055,16.149,300000.0
2008-02-06 10:47:00,16.063,16.218,16.063,16.184,200000.0
2008-02-06 10:48:00,16.178,16.249,16.108,16.108,500000.0
2008-02-06 10:49:00,16.199,16.227,16.1,16.212,500000.0
2008-02-06 10:50:00,16.197,16.208,16.116,16.208,500000.0
2008-02-06 10:51:00,16.214,16.232,16.115,16.227,350000.0
2008-02-06 10:52:00,16.16,16.26,16.129,16.227,350000.0
2008-02-06 10:53:00,16.197,16.235,16.112,16.128,350000.0
2008-02-06 10:54:00,16.205,16.21,16.13,16.149,550000.0
2008-02-06 10:55:00,16.117,16.222,16.117,16.158,350000.0
2008-02-06 10:56:00,16.136,16.189,16.136,16.146,350000.0
2008-02-06 10:57:00,16.202,16.268,16.109,16.109,550000.0
2008-02-06 10:58:00,16.183,16.212,16.1,16.138,350000.0
2008-02-06 10:59:00,16.234,16.265,16.106,16.106,450000.0
2008-02-06 11:00:00,16.15,16.22,16.076,16.131,350000.0
2008-02-06 11:01:00,16.121,16.262,16.12,16.161,550000.0
2008-02-06 11:02:00,16.216,16.277,16.163,16.222,400000.0
2008-02-06 11:03:00,16.136,16.24,16.121,16.121,400000.0
2008-02-06 11:04:00,16.251,16.268,16.144,16.19,550000.0
2008-02-06 11:05:00,16.271,16.3,16.141,16.166,550000.0
2008-02-06 11:06:00,16.241,16.304,16.123,16.239,500000.0
2008-02-06 11:07:00,16.241,16.363,16.236,16.286,400000.0
2008-02-06 11:08:00,16.271,16.324,16.196,16.259,400000.0
2008-02-06 11:09:00,16.334,16.334,16.22,16.305,500000.0
2008-02-06 11:10:00,16.197,16.321,16.197,16.249,400000.0
2008-02-06 11:11:00,16.322,16.352,16.225,16.324,350000.0
2008-02-06 11:12:00,16.323,16.328,16.245,16.268,350000.0
2008-02-06 11:13:00,16.354,16.362,16.237,16.362,500000.0
2008-02-06 11:14:00,16.254,16.336,16.197,16.336,400000.0
2008-02-06 11:15:00,16.224,16.353,16.215,16.307,350000.0
2008-02-06 11:16:00,16.199,16.331,16.199,16.331,350000.0
2008-02-06 11:17:00,16.223,16.351,16.223,16.276,400000.0
2008-02-06 11:18:00,16.253,16.34,16.25,16.296,450000.0
2008-02-06 11:19:00,16.236,16.34,16.206,16.322,550000.0
2008-02-06 11:20:00,16.32,16.35,16.271,16.35,300000.0
2008-02-06 11:21:00,16.358,16.362,16.249,16.249,450000.0
2008-02-06 11:22:00,16.265,16.357,16.235,16.256,350000.0
2008-02-06 11:23:00,16.278,16.358,16.207,16.237,500000.0
2008-02-06 11:24:00,16.233,16.35,16.215,16.31,550000.0
2008-02-06 11:25:00,16.197,16.337,16.197,16.28,400000.0
2008-02-06 11:26:00,16.343,16.343,16.187,16.287,400000.0
2008-02-06 11:27:00,16.257,16.353,16.257,16.353,500000.0
2008-02-06 11:28:00,16.231,16.311,16.185,16.274,350000.0
2008-02-06 11:29:00,16.26,16.369,16.236,16.332,500000.0
2008-02-06 11:30:00,16.285,16.332,16.223,16.253,450000.0
2008-02-06 11:31:00,16.275,16.329,16.218,16.276,500000.0
2008-02-06 11:32:00,16.282,16.282,16.171,16.171,300000.0
2008-02-06 11:33:00,16.224,16.346,16.211,16.295,450000.0
2008-02-06 11:34:00,16.307,16.307,16.224,16.301,400000.0
2008-02-06 11:35:00,16.303,16.337,16.184,16.272,450000.0
2008-02-06 11:36:00,16.264,16.277,16.258,16.261,200000.0
2008-02-06 11:37:00,16.323,16.323,16.168,16.228,400000.0
2008-02-06 11:38:00,16.212,16.321,16.188,16.321,400000.0
2008-02-06 11:39:00,16.247,16.298,16.189,16.201,350000.0
2008-02-06 11:40:00,16.261,16.316,16.218,16.218,550000.0
2008-02-06 11:41:00,16.241,16.316,16.215,16.294,350000.0
2008-02-06 11:42:00,16.245,16.36,16.229,16.354,500000.0
2008-02-06 11:43:00,16.319,16.319,16.216,16.319,350000.0
2008-02-06 11:44:00,16.196,16.295,16.187,16.19,300000.0
2008-02-06 11:45:00,16.213,16.318,16.193,16.281,350000.0
2008-02-06 11:46:00,16.29,16.306,16.192,16.223,400000.0
2008-02-06 11:47:00,16.199,16.306,16.199,16.303,450000.0
2008-02-06 11:48:00,16.245,16.297,16.188,16.297,400000.0
2008-02-06 11:49:00,16.277,16.309,16.192,16.234,350000.0
2008-02-06 11:50:00,16.219,16.29,16.162,16.29,350000.0
2008-02-06 11:51:00,16.241,16.304,16.171,16.27,550000.0
2008-02-06 11:52:00,16.277,16.319,16.19,16.28,400000.0
2008-02-06 11:53:00,16.231,16.316,16.199,16.3,300000.0
2008-02-06 11:54:00,16.321,16.327,16.201,16.227,400000.0
2008-02-06 11:55:00,16.245,16.313,16.207,16.313,350000.0
2008-02-06 11:56:00,16.239,16.302,16.225,16.229,350000.0
2008-02-06 11:57:00,16.237,16.307,16.184,16.307,550000.0
2008-02-06 11:58:00,16.209,16.326,16.199,16.326,350000.0
2008-02-06 11:59:00,16.268,16.304,16.169,16.22,450000.0
2008-02-06 12:00:00,16.276,16.302,16.17,16.17,350000.0
2008-02-06 12:01:00,16.273,16.278,16.242,16.246,200000.0
2008-02-06 12:02:00,16.2,16.291,16.2,16.282,350000.0
2008-02-06 12:03:00,16.296,16.337,16.201,16.278,1000000.0
2008-02-06 12:04:00,16.347,16.347,16.181,16.254,450000.0
2008-02-06 12:05:00,16.328,16.328,16.235,16.235,300000.0
2008-02-06 12:06:00,16.358,16.358,16.283,16.283,350000.0
2008-02-06 12:07:00,16.326,16.326,16.21,16.249,400000.0
2008-02-06 12:08:00,16.329,16.363,16.244,16.363,450000.0
2008-02-06 12:09:00,16.255,16.328,16.242,16.273,350000.0
2008-02-06 12:10:00,16.311,16.356,16.251,16.29,400000.0
2008-02-06 12:11:00,16.261,16.348,16.217,16.234,300000.0
2008-02-06 12:12:00,16.217,16.349,16.217,16.249,350000.0
2008-02-06 12:13:00,16.33,16.363,16.243,16.243,500000.0
2008-02-06 12:14:00,16.258,16.318,16.204,16.241,400000.0
2008-02-06 12:15:00,16.312,16.328,16.214,16.321,550000.0
2008-02-06 12:16:00,16.318,16.32,16.207,16.263,400000.0
2008-02-06 12:17:00,16.293,16.338,16.286,16.338,400000.0
2008-02-06 12:18:00,16.28,16.345,16.248,16.248,450000.0
2008-02-06 12:19:00,16.279,16.303,16.183,16.223,450000.0
2008-02-06 12:20:00,16.31,16.35,16.244,16.276,400000.0
2008-02-06 12:21:00,16.238,16.353,16.238,16.34,400000.0
2008-02-06 12:22:00,16.356,16.356,16.271,16.29,250000.0
2008-02-06 12:23:00,16.331,16.36,16.233,16.233,350000.0
2008-02-06 12:24:00,16.346,16.383,16.25,16.332,600000.0
2008-02-06 12:25:00,16.343,16.343,16.195,16.237,500000.0
2008-02-06 12:26:00,16.262,16.321,16.193,16.295,400000.0
2008-02-06 12:27:00,16.31,16.345,16.211,16.307,550000.0
2008-02-06 12:28:00,16.293,16.293,16.183,16.185,550000.0
2008-02-06 12:29:00,16.281,16.313,16.238,16.306,550000.0
2008-02-06 12:30:00,16.263,16.349,16.225,16.311,500000.0
2008-02-06 12:31:00,16.199,16.339,16.199,16.298,450000.0
2008-02-06 12:32:00,16.27,16.324,16.243,16.301,400000.0
2008-02-06 12:33:00,16.202,16.314,16.201,16.236,450000.0
2008-02-06 12:34:00,16.308,16.358,16.227,16.227,350000.0
2008-02-06 12:35:00,16.336,16.34,16.165,16.301,500000.0
2008-02-06 12:36:00,16.3,16.334,16.235,16.33,500000.0
2008-02-06 12:37:00,16.296,16.358,16.251,16.267,300000.0
2008-02-06 12:38:00,16.264,16.4,16.251,16.4,400000.0
2008-02-06 12:39:00,16.322,16.375,16.213,16.253,550000.0
2008-02-06 12:40:00,16.339,16.383,16.261,16.272,400000.0
2008-02-06 12:41:00,16.338,16.358,16.338,16.358,150000.0
2008-02-06 12:42:00,16.369,16.409,16.258,16.38,550000.0
2008-02-06 12:43:00,16.306,16.388,16.306,16.34,500000.0
2008-02-06 12:44:00,16.294,16.348,16.289,16.333,350000.0
2008-02-06 12:45:00,16.328,16.372,16.228,16.372,400000.0
2008-02-06 12:46:00,16.326,16.343,16.289,16.326,350000.0
2008-02-06 12:47:00,16.313,16.37,16.243,16.337,550000.0
2008-02-06 12:48:00,16.33,16.382,16.267,16.354,450000.0
2008-02-06 12:49:00,16.303,16.389,16.265,16.284,500000.0
2008-02-06 12:50:00,16.354,16.388,16.246,16.32,250000.0
2008-02-06 12:51:00,16.32,16.409,16.275,16.373,350000.0
2008-02-06 12:52:00,16.346,16.436,16.329,16.382,500000.0
2008-02-06 12:53:00,16.271,16.377,16.271,16.343,500000.0
2008-02-06 12:54:00,16.316,16.372,16.293,16.372,400000.0
2008-02-06 12:55:00,16.266,16.357,16.266,16.287,350000.0
2008-02-06 12:56:00,16.251,16.364,16.251,16.328,500000.0
2008-02-06 12:57:00,16.34,16.34,16.34,16.34,50000.0
2008-02-06 12:58:00,16.388,16.398,16.265,16.279,500000.0
2008-02-06 12:59:00,16.36,16.376,16.253,16.267,350000.0
2008-02-06 13:00:00,16.4,16.4,16.323,16.359,350000.0
2008-02-06 13:01:00,16.289,16.396,16.244,16.35,400000.0
2008-02-06 13:02:00,16.256,16.347,16.251,16.292,400000.0
2008-02-06 13:03:00,16.371,16.4,16.337,16.393,450000.0
2008-02-06 13:04:00,16.363,16.409,16.287,16.388,400000.0
2008-02-06 13:05:00,16.271,16.386,16.238,16.386,550000.0
2008-02-06 13:06:00,16.415,16.415,16.281,16.393,450000.0
2008-02-06 13:07:00,16.37,16.37,16.25,16.268,400000.0
2008-02-06 13:08:00,16.341,16.438,16.328,16.337,400000.0
2008-02-06 13:09:00,16.396,16.437,16.307,16.437,500000.0
2008-02-06 13:10:00,16.365,16.423,16.317,16.366,550000.0
2008-02-06 13:11:00,16.328,16.41,16.328,16.407,400000.0
2008-02-06 13:12:00,16.431,16.431,16.322,16.322,550000.0
2008-02-06 13:13:00,16.331,16.409,16.278,16.409,450000.0
2008-02-06 13:14:00,16.352,16.404,16.328,16.385,400000.0
2008-02-06 13:15:00,16.381,16.399,16.332,16.344,350000.0
2008-02-06 13:16:00,16.388,16.399,16.306,16.399,350000.0
2008-02-06 13:17:00,16.336,16.418,16.312,16.381,500000.0
2008-02-06 13:18:00,16.378,16.394,16.324,16.394,350000.0
2008-02-06 13:19:00,16.404,16.432,16.298,16.315,400000.0
2008-02-06 13:20:00,16.284,16.383,16.248,16.322,500000.0
2008-02-06 13:21:00,16.239,16.374,16.232,16.253,350000.0
2008-02-06 13:22:00,16.411,16.411,16.261,16.336,400000.0
2008-02-06 13:23:00,16.348,16.395,16.287,16.395,400000.0
2008-02-06 13:24:00,16.291,16.374,16.259,16.369,400000.0
2008-02-06 13:25:00,16.377,16.384,16.3,16.384,350000.0
2008-02-06 13:26:00,16.293,16.365,16.252,16.352,400000.0
2008-02-06 13:27:00,16.352,16.387,16.263,16.387,550000.0
2008-02-06 13:28:00,16.311,16.401,16.264,16.401,400000.0
2008-02-06 13:29:00,16.399,16.417,16.27,16.375,350000.0
2008-02-06 13:30:00,16.296,16.376,16.271,16.275,550000.0
2008-02-06 13:31:00,16.298,16.434,16.27,16.401,450000.0
2008-02-06 13:32:00,16.332,16.34,16.256,16.256,250000.0
2008-02-06 13:33:00,16.378,16.415,16.288,16.318,500000.0
2008-02-06 13:34:00,16.223,16.394,16.223,16.293,350000.0
2008-02-06 13:35:00,16.366,16.415,16.284,16.353,400000.0
2008-02-06 13:36:00,16.367,16.441,16.297,16.394,450000.0
2008-02-06 13:37:00,16.398,16.398,16.262,16.385,400000.0
2008-02-06 13:38:00,16.354,16.418,16.283,16.418,400000.0
2008-02-06 13:39:00,16.375,16.436,16.315,16.404,500000.0
2008-02-06 13:40:00,16.334,16.401,16.307,16.34,300000.0
2008-02-06 13:41:00,16.353,16.374,16.295,16.332,400000.0
2008-02-06 13:42:00,16.383,16.454,16.315,16.37,400000.0
2008-02-06 13:43:00,16.435,16.466,16.336,16.407,500000.0
2008-02-06 13:44:00,16.392,16.417,16.285,16.314,400000.0
2008-02-06 13:45:00,16.298,16.38,16.298,16.38,250000.0
2008-02-06 13:46:00,16.421,16.424,16.309,16.424,450000.0
2008-02-06 13:47:00,16.34,16.363,16.303,16.303,350000.0
2008-02-06 13:48:00,16.334,16.421,16.311,16.421,500000.0
2008-02-06 13:49:00,16.436,16.439,16.31,16.367,400000.0
2008-02-06 13:50:00,16.367,16.426,16.314,16.394,500000.0
2008-02-06 13:51:00,16.317,16.41,16.296,16.327,550000.0
2008-02-06 13:52:00,16.435,16.435,16.303,16.391,350000.0
2008-02-06 13:53:00,16.352,16.44,16.352,16.358,450000.0
2008-02-06 13:54:00,16.428,16.428,16.287,16.413,400000.0
2008-02-06 13:55:00,16.434,16.481,16.338,16.338,400000.0
2008-02-06 13:56:00,16.399,16.399,16.312,16.357,350000.0
2008-02-06 13:57:00,16.379,16.426,16.319,16.319,400000.0
2008-02-06 13:58:00,16.411,16.449,16.353,16.449,400000.0
2008-02-06 13:59:00,16.339,16.432,16.282,16.432,450000.0
2008-02-06 14:00:00,16.354,16.469,16.341,16.453,400000.0
2008-02-06 14:01:00,16.357,16.389,16.304,16.389,350000.0
2008-02-06 14:02:00,16.285,16.379,16.27,16.367,350000.0
2008-02-06 14:03:00,16.33,16.424,16.312,16.312,550000.0
2008-02-06 14:04:00,16.312,16.413,16.312,16.413,350000.0
2008-02-06 14:05:00,16.408,16.408,16.258,16.316,400000.0
2008-02-06 14:06:00,16.258,16.374,16.258,16.374,300000.0
2008-02-06 14:07:00,16.315,16.407,16.315,16.387,400000.0
2008-02-06 14:08:00,16.354,16.394,16.277,16.348,550000.0
2008-02-06 14:09:00,16.283,16.44,16.283,16.335,550000.0
2008-02-06 14:10:00,16.26,16.352,16.26,16.323,350000.0
2008-02-06 14:11:00,16.4,16.402,16.334,16.402,350000.0
2008-02-06 14:12:00,16.369,16.408,16.304,16.408,400000.0
2008-02-06 14:13:00,16.394,16.417,16.272,16.344,250000.0
2008-02-06 14:14:00,16.424,16.428,16.314,16.36,350000.0
2008-02-06 14:15:00,16.401,16.432,16.3,16.432,350000.0
2008-02-06 14:16:00,16.326,16.412,16.28,16.382,300000.0
2008-02-06 14:17:00,16.425,16.425,16.338,16.364,300000.0
2008-02-06 14:18:00,16.32,16.423,16.308,16.328,400000.0
2008-02-06 14:19:00,16.399,16.428,16.27,16.415,500000.0
2008-02-06 14:20:00,16.344,16.415,16.322,16.322,350000.0
2008-02-06 14:21:00,16.414,16.427,16.254,16.254,350000.0
2008-02-06 14:22:00,16.324,16.46,16.324,16.374,400000.0
2008-02-06 14:23:00,16.398,16.398,16.307,16.307,650000.0
2008-02-06 14:24:00,16.411,16.421,16.335,16.35,550000.0
2008-02-06 14:25:00,16.328,16.465,16.328,16.397,400000.0
2008-02-06 14:26:00,16.355,16.417,16.303,16.346,350000.0
2008-02-06 14:27:00,16.379,16.387,16.289,16.387,400000.0
2008-02-06 14:28:00,16.369,16.421,16.288,16.375,550000.0
2008-02-06 14:29:00,16.394,16.414,16.336,16.336,450000.0
2008-02-06 14:30:00,16.395,16.428,16.305,16.405,400000.0
2008-02-06 14:31:00,16.283,16.407,16.283,16.402,400000.0
2008-02-06 14:32:00,16.336,16.419,16.336,16.354,400000.0
2008-02-06 14:33:00,16.361,16.445,16.34,16.439,400000.0
2008-02-06 14:34:00,16.384,16.426,16.298,16.302,450000.0
2008-02-06 14:35:00,16.397,16.397,16.314,16.319,350000.0
2008-02-06 14:36:00,16.319,16.41,16.281,16.39,450000.0
2008-02-06 14:37:00,16.325,16.433,16.313,16.433,550000.0
2008-02-06 14:38:00,16.387,16.39,16.28,16.334,400000.0
2008-02-06 14:39:00,16.32,16.432,16.265,16.355,800000.0
2008-02-06 14:40:00,16.319,16.389,16.289,16.304,450000.0
2008-02-06 14:41:00,16.337,16.4,16.304,16.4,350000.0
2008-02-06 14:42:00,16.363,16.436,16.305,16.31,500000.0
2008-02-06 14:43:00,16.383,16.42,16.259,16.42,500000.0
2008-02-06 14:44:00,16.309,16.39,16.273,16.39,450000.0
2008-02-06 14:45:00,16.371,16.424,16.277,16.424,400000.0
2008-02-06 14:46:00,16.38,16.432,16.291,16.392,350000.0
2008-02-06 14:47:00,16.408,16.427,16.315,16.405,350000.0
2008-02-06 14:48:00,16.394,16.442,16.334,16.415,400000.0
2008-02-06 14:49:00,16.429,16.488,16.316,16.316,500000.0
2008-02-06 14:50:00,16.33,16.402,16.278,16.392,400000.0
2008-02-06 14:51:00,16.416,16.424,16.309,16.377,350000.0
2008-02-06 14:52:00,16.438,16.438,16.336,16.357,450000.0
2008-02-06 14:53:00,16.325,16.4,16.289,16.355,400000.0
2008-02-06 14:54:00,16.39,16.454,16.321,16.372,400000.0
2008-02-06 14:55:00,16.392,16.392,16.255,16.282,450000.0
2008-02-06 14:56:00,16.438,16.438,16.315,16.367,350000.0
2008-02-06 14:57:00,16.411,16.45,16.355,16.45,500000.0
2008-02-06 14:58:00,16.406,16.413,16.302,16.413,400000.0
2008-02-06 14:59:00,16.344,16.425,16.26,16.425,550000.0
2008-02-06 15:00:00,16.359,16.482,16.357,16.357,350000.0
2008-02-06 15:01:00,16.449,16.449,16.314,16.353,400000.0
2008-02-06 15:02:00,16.391,16.422,16.323,16.39,400000.0
2008-02-06 15:03:00,16.398,16.455,16.328,16.407,550000.0
2008-02-06 15:04:00,16.446,16.489,16.347,16.357,400000.0
2008-02-06 15:05:00,16.305,16.441,16.305,16.441,550000.0
2008-02-06 15:06:00,16.39,16.453,16.316,16.316,550000.0
2008-02-06 15:07:00,16.314,16.435,16.285,16.412,350000.0
2008-02-06 15:08:00,16.327,16.434,16.288,16.398,400000.0
2008-02-06 15:09:00,16.415,16.442,16.303,16.344,450000.0
2008-02-06 15:10:00,16.36,16.434,16.295,16.353,400000.0
2008-02-06 15:11:00,16.407,16.407,16.291,16.379,500000.0
2008-02-06 15:12:00,16.356,16.435,16.316,16.435,350000.0
2008-02-06 15:13:00,16.358,16.432,16.327,16.327,400000.0
2008-02-06 15:14:00,16.335,16.427,16.331,16.34,350000.0
2008-02-06 15:15:00,16.327,16.441,16.275,16.341,400000.0
2008-02-06 15:16:00,16.299,16.432,16.299,16.432,350000.0
2008-02-06 15:17:00,16.313,16.49,16.313,16.438,500000.0
2008-02-06 15:18:00,16.407,16.422,16.322,16.407,450000.0
2008-02-06 15:19:00,16.308,16.441,16.297,16.297,450000.0
2008-02-06 15:20:00,16.342,16.38,16.283,16.304,550000.0
2008-02-06 15:21:00,16.347,16.403,16.326,16.395,400000.0
2008-02-06 15:22:00,16.397,16.428,16.329,16.401,350000.0
2008-02-06 15:23:00,16.35,16.433,16.35,16.428,400000.0
2008-02-06 15:24:00,16.347,16.458,16.347,16.451,500000.0
2008-02-06 15:25:00,16.437,16.437,16.31,16.35,450000.0
2008-02-06 15:26:00,16.407,16.431,16.307,16.307,450000.0
2008-02-06 15:27:00,16.327,16.43,16.309,16.43,350000.0
2008-02-06 15:28:00,16.349,16.426,16.299,16.426,550000.0
2008-02-06 15:29:00,16.424,16.424,16.309,16.343,400000.0
2008-02-06 15:30:00,16.386,16.407,16.289,16.354,450000.0
2008-02-06 15:31:00,16.43,16.43,16.337,16.375,300000.0
2008-02-06 15:32:00,16.43,16.43,16.254,16.368,500000.0
2008-02-06 15:33:00,16.371,16.427,16.309,16.382,550000.0
2008-02-06 15:34:00,16.381,16.456,16.376,16.455,450000.0
2008-02-06 15:35:00,16.447,16.489,16.362,16.38,500000.0
2008-02-06 15:36:00,16.388,16.447,16.318,16.434,550000.0
2008-02-06 15:37:00,16.436,16.464,16.334,16.385,450000.0
2008-02-06 15:38:00,16.395,16.487,16.395,16.397,450000.0
2008-02-06 15:39:00,16.4,16.462,16.383,16.462,350000.0
2008-02-06 15:40:00,16.39,16.46,16.343,16.419,350000.0
2008-02-06 15:41:00,16.416,16.486,16.327,16.378,350000.0
2008-02-06 15:42:00,16.493,16.51,16.397,16.447,550000.0
2008-02-06 15:43:00,16.436,16.467,16.335,16.409,450000.0
2008-02-06 15:44:00,16.478,16.503,16.398,16.49,350000.0
2008-02-06 15:45:00,16.498,16.498,16.354,16.49,450000.0
2008-02-06 15:46:00,16.501,16.501,16.387,16.482,350000.0
2008-02-06 15:47:00,16.443,16.473,16.324,16.361,550000.0
2008-02-06 15:48:00,16.386,16.443,16.348,16.369,350000.0
2008-02-06 15:49:00,16.475,16.487,16.425,16.48,350000.0
2008-02-06 15:50:00,16.505,16.505,16.327,16.386,550000.0
2008-02-06 15:51:00,16.443,16.482,16.367,16.431,250000.0
2008-02-06 15:52:00,16.338,16.488,16.325,16.355,350000.0
2008-02-06 15:53:00,16.441,16.473,16.348,16.465,400000.0
2008-02-06 15:54:00,16.437,16.489,16.397,16.397,350000.0
2008-02-06 15:55:00,16.367,16.473,16.325,16.472,550000.0
2008-02-06 15:56:00,16.486,16.489,16.345,16.345,450000.0
2008-02-06 15:57:00,16.36,16.442,16.308,16.328,550000.0
2008-02-06 15:58:00,16.341,16.427,16.301,16.427,400000.0
2008-02-06 15:59:00,16.461,16.461,16.355,16.386,450000.0
2008-02-06 16:00:00,16.458,16.525,16.348,16.434,550000.0
2008-02-06 16:01:00,16.439,16.482,16.385,16.472,450000.0
2008-02-06 16:02:00,16.354,16.474,16.339,16.424,550000.0
2008-02-06 16:03:00,16.4,16.457,16.346,16.404,400000.0
2008-02-06 16:04:00,16.338,16.448,16.315,16.427,550000.0
2008-02-06 16:05:00,16.471,16.471,16.354,16.434,350000.0
2008-02-06 16:06:00,16.423,16.493,16.358,16.493,500000.0
2008-02-06 16:07:00,16.505,16.505,16.37,16.37,500000.0
2008-02-06 16:08:00,16.364,16.481,16.364,16.416,450000.0
2008-02-06 16:09:00,16.366,16.472,16.341,16.465,350000.0
2008-02-06 16:10:00,16.412,16.434,16.313,16.386,300000.0
2008-02-06 16:11:00,16.434,16.467,16.341,16.388,500000.0
2008-02-06 16:12:00,16.401,16.493,16.38,16.493,400000.0
2008-02-06 16:13:00,16.411,16.475,16.367,16.379,450000.0
2008-02-06 16:14:00,16.438,16.441,16.347,16.377,350000.0
2008-02-06 16:15:00,16.363,16.47,16.351,16.372,400000.0
2008-02-06 16:16:00,16.402,16.472,16.353,16.445,550000.0
2008-02-06 16:17:00,16.453,16.47,16.352,16.352,350000.0
2008-02-06 16:18:00,16.471,16.475,16.342,16.454,400000.0
2008-02-06 16:19:00,16.353,16.471,16.353,16.471,500000.0
2008-02-06 16:20:00,16.485,16.505,16.381,16.45,550000.0
2008-02-06 16:21:00,16.38,16.494,16.351,16.351,400000.0
2008-02-06 16:22:00,16.464,16.477,16.381,16.434,450000.0
2008-02-06 16:23:00,16.4,16.547,16.4,16.423,400000.0
2008-02-06 16:24:00,16.473,16.48,16.358,16.471,400000.0
2008-02-06 16:25:00,16.49,16.49,16.374,16.433,450000.0
2008-02-06 16:26:00,16.492,16.524,16.396,16.397,550000.0
2008-02-06 16:27:00,16.501,16.572,16.41,16.571,650000.0
2008-02-06 16:28:00,16.528,16.54,16.421,16.525,550000.0
2008-02-06 16:29:00,16.496,16.583,16.473,16.488,400000.0
2008-02-06 16:30:00,16.459,16.563,16.431,16.527,550000.0
2008-02-06 16:31:00,16.573,16.596,16.471,16.471,500000.0
2008-02-06 16:32:00,16.501,16.585,16.452,16.585,400000.0
2008-02-06 16:33:00,16.494,16.591,16.47,16.509,550000.0
2008-02-06 16:34:00,16.573,16.63,16.516,16.519,400000.0
2008-02-06 16:35:00,16.464,16.53,16.45,16.481,400000.0
2008-02-06 16:36:00,16.543,16.557,16.441,16.441,400000.0
2008-02-06 16:37:00,16.518,16.552,16.44,16.44,550000.0
2008-02-06 16:38:00,16.412,16.579,16.412,16.447,450000.0
2008-02-06 16:39:00,16.559,16.559,16.457,16.545,500000.0
2008-02-06 16:40:00,16.474,16.539,16.472,16.508,450000.0
2008-02-06 16:41:00,16.471,16.561,16.428,16.534,400000.0
2008-02-06 16:42:00,16.53,16.55,16.375,16.546,700000.0
2008-02-06 16:43:00,16.424,16.539,16.424,16.481,350000.0
2008-02-06 16:44:00,16.545,16.545,16.506,16.506,100000.0
2008-02-06 16:45:00,16.452,16.541,16.377,16.464,400000.0
2008-02-06 16:46:00,16.507,16.535,16.452,16.479,500000.0
2008-02-06 16:47:00,16.444,16.564,16.423,16.457,600000.0
2008-02-06 16:48:00,16.452,16.551,16.437,16.437,350000.0
2008-02-06 16:49:00,16.516,16.559,16.424,16.424,450000.0
2008-02-06 16:50:00,16.545,16.545,16.386,16.408,500000.0
2008-02-06 16:51:00,16.476,16.511,16.369,16.427,500000.0
2008-02-06 16:52:00,16.522,16.523,16.392,16.449,450000.0
2008-02-06 16:53:00,16.5,16.515,16.405,16.446,400000.0
2008-02-06 16:54:00,16.412,16.562,16.412,16.459,450000.0
2008-02-06 16:55:00,16.549,16.549,16.416,16.544,500000.0
2008-02-06 16:56:00,16.449,16.507,16.398,16.401,400000.0
2008-02-06 16:57:00,16.468,16.52,16.428,16.428,350000.0
2008-02-06 16:58:00,16.457,16.462,16.377,16.439,350000.0
2008-02-06 16:59:00,16.451,16.552,16.437,16.457,400000.0
2008-02-06 17:00:00,16.538,16.538,16.438,16.502,350000.0
2008-02-06 17:01:00,16.545,16.548,16.427,16.548,450000.0
2008-02-06 17:02:00,16.474,16.551,16.474,16.521,400000.0
2008-02-06 17:03:00,16.485,16.53,16.378,16.408,450000.0
2008-02-06 17:04:00,16.486,16.582,16.458,16.519,350000.0
2008-02-06 17:05:00,16.574,16.574,16.438,16.53,400000.0
2008-02-06 17:06:00,16.566,16.566,16.453,16.555,350000.0
2008-02-06 17:07:00,16.482,16.575,16.447,16.447,450000.0
2008-02-06 17:08:00,16.416,16.556,16.416,16.48,500000.0
2008-02-06 17:09:00,16.542,16.548,16.417,16.44,450000.0
2008-02-06 17:10:00,16.562,16.574,16.466,16.54,550000.0
2008-02-06 17:11:00,16.564,16.587,16.476,16.565,350000.0
2008-02-06 17:12:00,16.468,16.558,16.462,16.55,400000.0
2008-02-06 17:13:00,16.451,16.569,16.451,16.467,600000.0
2008-02-06 17:14:00,16.588,16.588,16.518,16.555,250000.0
2008-02-06 17:15:00,16.558,16.558,16.431,16.51,350000.0
2008-02-06 17:16:00,16.562,16.562,16.449,16.545,450000.0
2008-02-06 17:17:00,16.501,16.612,16.477,16.612,550000.0
2008-02-06 17:18:00,16.596,16.596,16.456,16.456,350000.0
2008-02-06 17:19:00,16.591,16.664,16.494,16.551,550000.0
2008-02-06 17:20:00,16.628,16.63,16.49,16.51,350000.0
2008-02-06 17:21:00,16.588,16.628,16.547,16.587,350000.0
2008-02-06 17:22:00,16.591,16.603,16.475,16.496,400000.0
2008-02-06 17:23:00,16.495,16.577,16.457,16.57,550000.0
2008-02-06 17:24:00,16.498,16.613,16.498,16.559,450000.0
2008-02-06 17:25:00,16.592,16.592,16.413,16.495,550000.0
2008-02-06 17:26:00,16.468,16.61,16.468,16.486,450000.0
2008-02-06 17:27:00,16.565,16.565,16.43,16.521,650000.0
2008-02-06 17:28:00,16.495,16.588,16.432,16.456,550000.0
2008-02-06 17:29:00,16.459,16.561,16.42,16.553,450000.0
2008-02-06 17:30:00,16.413,16.521,16.408,16.518,350000.0
2008-02-06 17:31:00,16.49,16.549,16.399,16.483,600000.0
2008-02-06 17:32:00,16.416,16.529,16.413,16.465,400000.0
2008-02-06 17:33:00,16.439,16.522,16.391,16.391,350000.0
2008-02-06 17:34:00,16.401,16.539,16.401,16.507,500000.0
2008-02-06 17:35:00,16.486,16.54,16.421,16.493,500000.0
2008-02-06 17:36:00,16.465,16.578,16.434,16.544,400000.0
2008-02-06 17:37:00,16.512,16.531,16.376,16.42,450000.0
2008-02-06 17:38:00,16.506,16.55,16.423,16.5,550000.0
2008-02-06 17:39:00,16.536,16.536,16.428,16.447,350000.0
2008-02-06 17:40:00,16.44,16.52,16.397,16.514,400000.0
2008-02-06 17:41:00,16.457,16.583,16.457,16.554,500000.0
2008-02-06 17:42:00,16.429,16.543,16.429,16.543,500000.0
2008-02-06 17:43:00,16.417,16.518,16.407,16.451,550000.0
2008-02-06 17:44:00,16.496,16.502,16.406,16.488,450000.0
2008-02-06 17:45:00,16.446,16.529,16.425,16.445,550000.0
2008-02-06 17:46:00,16.525,16.525,16.379,16.463,500000.0
2008-02-06 17:47:00,16.482,16.503,16.344,16.503,550000.0
2008-02-06 17:48:00,16.529,16.544,16.427,16.544,400000.0
2008-02-06 17:49:00,16.399,16.513,16.388,16.494,650000.0
2008-02-06 17:50:00,16.528,16.572,16.423,16.565,450000.0
2008-02-06 17:51:00,16.432,16.556,16.432,16.511,450000.0
2008-02-06 17:52:00,16.427,16.548,16.407,16.535,350000.0
2008-02-06 17:53:00,16.473,16.555,16.463,16.463,500000.0
2008-02-06 17:54:00,16.47,16.543,16.461,16.495,350000.0
2008-02-06 17:55:00,16.465,16.527,16.403,16.417,550000.0
2008-02-06 17:56:00,16.46,16.564,16.458,16.51,500000.0
2008-02-06 17:57:00,16.434,16.561,16.434,16.456,400000.0
2008-02-06 17:58:00,16.442,16.561,16.442,16.517,400000.0
2008-02-06 17:59:00,16.458,16.565,16.445,16.565,350000.0
2008-02-06 18:00:00,16.539,16.603,16.461,16.461,400000.0
2008-02-06 18:01:00,16.511,16.518,16.364,16.473,500000.0
2008-02-06 18:02:00,16.48,16.543,16.4,16.543,450000.0
2008-02-06 18:03:00,16.496,16.544,16.396,16.451,350000.0
2008-02-06 18:04:00,16.535,16.535,16.425,16.425,450000.0
2008-02-06 18:05:00,16.504,16.539,16.394,16.449,750000.0
2008-02-06 18:06:00,16.445,16.552,16.409,16.54,350000.0
2008-02-06 18:07:00,16.503,16.529,16.409,16.409,400000.0
2008-02-06 18:08:00,16.539,16.54,16.409,16.54,400000.0
2008-02-06 18:09:00,16.476,16.535,16.392,16.461,350000.0
2008-02-06 18:10:00,16.515,16.557,16.447,16.557,400000.0
2008-02-06 18:11:00,16.43,16.544,16.403,16.513,450000.0
2008-02-06 18:12:00,16.527,16.527,16.381,16.507,400000.0
2008-02-06 18:13:00,16.506,16.548,16.424,16.434,300000.0
2008-02-06 18:14:00,16.515,16.55,16.433,16.535,350000.0
2008-02-06 18:15:00,16.519,16.519,16.408,16.408,450000.0
2008-02-06 18:16:00,16.419,16.512,16.391,16.445,500000.0
2008-02-06 18:17:00,16.387,16.491,16.356,16.372,400000.0
2008-02-06 18:18:00,16.498,16.507,16.381,16.459,300000.0
2008-02-06 18:19:00,16.437,16.534,16.412,16.534,500000.0
2008-02-06 18:20:00,16.384,16.514,16.384,16.495,400000.0
2008-02-06 18:21:00,16.472,16.505,16.402,16.457,550000.0
2008-02-06 18:22:00,16.435,16.513,16.381,16.469,500000.0
2008-02-06 18:23:00,16.488,16.502,16.398,16.481,400000.0
2008-02-06 18:24:00,16.438,16.49,16.376,16.474,550000.0
2008-02-06 18:25:00,16.465,16.516,16.354,16.467,450000.0
2008-02-06 18:26:00,16.481,16.491,16.399,16.491,350000.0
2008-02-06 18:27:00,16.471,16.48,16.374,16.456,350000.0
2008-02-06 18:28:00,16.39,16.493,16.39,16.47,450000.0
2008-02-06 18:29:00,16.421,16.541,16.377,16.429,450000.0
2008-02-06 18:30:00,16.485,16.52,16.369,16.456,450000.0
2008-02-06 18:31:00,16.42,16.506,16.398,16.409,1550000.0
2008-02-06 18:32:00,16.376,16.439,16.318,16.403,450000.0
2008-02-06 18:33:00,16.369,16.469,16.353,16.466,450000.0
2008-02-06 18:34:00,16.404,16.482,16.345,16.404,550000.0
2008-02-06 18:35:00,16.395,16.479,16.395,16.399,350000.0
2008-02-06 18:36:00,16.395,16.498,16.377,16.393,500000.0
2008-02-06 18:37:00,16.378,16.454,16.345,16.439,400000.0
2008-02-06 18:38:00,16.406,16.453,16.331,16.397,450000.0
2008-02-06 18:39:00,16.445,16.445,16.346,16.442,450000.0
2008-02-06 18:40:00,16.394,16.486,16.345,16.486,550000.0
2008-02-06 18:41:00,16.466,16.51,16.377,16.491,500000.0
2008-02-06 18:42:00,16.445,16.47,16.367,16.394,400000.0
2008-02-06 18:43:00,16.482,16.482,16.387,16.42,350000.0
2008-02-06 18:44:00,16.432,16.513,16.383,16.478,500000.0
2008-02-06 18:45:00,16.48,16.547,16.411,16.411,400000.0
2008-02-06 18:46:00,16.503,16.529,16.39,16.494,550000.0
2008-02-06 18:47:00,16.464,16.556,16.419,16.447,550000.0
2008-02-06 18:48:00,16.405,16.51,16.394,16.46,250000.0
2008-02-06 18:49:00,16.444,16.531,16.444,16.51,400000.0
2008-02-06 18:50:00,16.518,16.528,16.4,16.508,350000.0
2008-02-06 18:51:00,16.513,16.513,16.369,16.51,300000.0
2008-02-06 18:52:00,16.465,16.536,16.434,16.536,350000.0
2008-02-06 18:53:00,16.433,16.523,16.397,16.502,450000.0
2008-02-06 18:54:00,16.49,16.534,16.423,16.471,550000.0
2008-02-06 18:55:00,16.513,16.575,16.464,16.575,250000.0
2008-02-06 18:56:00,16.554,16.554,16.434,16.462,450000.0
2008-02-06 18:57:00,16.465,16.549,16.434,16.481,350000.0
2008-02-06 18:58:00,16.527,16.533,16.443,16.525,1250000.0
2008-02-06 18:59:00,16.475,16.523,16.475,16.51,450000.0
2008-02-06 19:00:00,16.485,16.573,16.42,16.573,350000.0
2008-02-06 19:01:00,16.453,16.518,16.43,16.498,500000.0
2008-02-06 19:02:00,16.551,16.571,16.463,16.486,400000.0
2008-02-06 19:03:00,16.579,16.579,16.435,16.491,550000.0
2008-02-06 19:04:00,16.478,16.561,16.418,16.523,450000.0
2008-02-06 19:05:00,16.452,16.501,16.43,16.471,500000.0
2008-02-06 19:06:00,16.533,16.556,16.429,16.463,400000.0
2008-02-06 19:07:00,16.482,16.564,16.409,16.448,400000.0
2008-02-06 19:08:00,16.536,16.564,16.463,16.48,400000.0
2008-02-06 19:09:00,16.454,16.556,16.454,16.481,550000.0
2008-02-06 19:10:00,16.523,16.526,16.414,16.414,300000.0
2008-02-06 19:11:00,16.43,16.558,16.43,16.548,500000.0
2008-02-06 19:12:00,16.438,16.522,16.438,16.513,350000.0
2008-02-06 19:13:00,16.545,16.545,16.417,16.441,350000.0
2008-02-06 19:14:00,16.475,16.548,16.438,16.513,550000.0
2008-02-06 19:15:00,16.499,16.554,16.442,16.481,350000.0
2008-02-06 19:16:00,16.553,16.574,16.518,16.539,350000.0
2008-02-06 19:17:00,16.513,16.574,16.449,16.519,300000.0
2008-02-06 19:18:00,16.422,16.516,16.422,16.436,250000.0
2008-02-06 19:19:00,16.516,16.547,16.401,16.547,350000.0
2008-02-06 19:20:00,16.5,16.527,16.404,16.457,350000.0
2008-02-06 19:21:00,16.485,16.511,16.423,16.51,500000.0
2008-02-06 19:22:00,16.491,16.527,16.397,16.431,400000.0
2008-02-06 19:23:00,16.473,16.553,16.416,16.546,350000.0
2008-02-06 19:24:00,16.502,16.522,16.4,16.519,550000.0
2008-02-06 19:25:00,16.457,16.474,16.391,16.453,350000.0
2008-02-06 19:26:00,16.558,16.558,16.466,16.535,250000.0
2008-02-06 19:27:00,16.52,16.52,16.36,16.404,400000.0
2008-02-06 19:28:00,16.397,16.549,16.397,16.425,400000.0
2008-02-06 19:29:00,16.538,16.538,16.428,16.428,500000.0
2008-02-06 19:30:00,16.512,16.512,16.38,16.501,550000.0
2008-02-06 19:31:00,16.492,16.527,16.439,16.463,300000.0
2008-02-06 19:32:00,16.436,16.545,16.436,16.511,400000.0
2008-02-06 19:33:00,16.509,16.509,16.375,16.441,400000.0
2008-02-06 19:34:00,16.522,16.522,16.402,16.509,400000.0
2008-02-06 19:35:00,16.552,16.552,16.406,16.459,400000.0
2008-02-06 19:36:00,16.444,16.552,16.425,16.425,400000.0
2008-02-06 19:37:00,16.431,16.554,16.431,16.51,550000.0
2008-02-06 19:38:00,16.476,16.555,16.458,16.552,400000.0
2008-02-06 19:39:00,16.54,16.58,16.444,16.46,400000.0
2008-02-06 19:40:00,16.437,16.559,16.437,16.518,400000.0
2008-02-06 19:41:00,16.489,16.534,16.393,16.534,500000.0
2008-02-06 19:42:00,16.471,16.55,16.41,16.536,400000.0
2008-02-06 19:43:00,16.401,16.522,16.385,16.458,350000.0
2008-02-06 19:44:00,16.539,16.539,16.427,16.479,300000.0
2008-02-06 19:45:00,16.51,16.51,16.35,16.492,400000.0
2008-02-06 19:46:00,16.435,16.495,16.435,16.435,400000.0
2008-02-06 19:47:00,16.466,16.502,16.43,16.502,150000.0
2008-02-06 19:48:00,16.53,16.535,16.427,16.467,400000.0
2008-02-06 19:49:00,16.469,16.526,16.447,16.486,250000.0
2008-02-06 19:50:00,16.531,16.547,16.436,16.464,550000.0
2008-02-06 19:51:00,16.436,16.582,16.436,16.464,200000.0
2008-02-06 19:52:00,16.479,16.5,16.367,16.5,350000.0
2008-02-06 19:53:00,16.504,16.504,16.374,16.418,350000.0
2008-02-06 19:54:00,16.448,16.482,16.383,16.384,300000.0
2008-02-06 19:55:00,16.427,16.481,16.343,16.463,350000.0
2008-02-06 19:56:00,16.396,16.507,16.396,16.473,350000.0
2008-02-06 19:57:00,16.491,16.514,16.368,16.368,400000.0
2008-02-06 19:58:00,16.424,16.519,16.403,16.517,400000.0
2008-02-06 19:59:00,16.516,16.589,16.437,16.437,500000.0
2008-02-06 20:00:00,16.434,16.521,16.416,16.521,350000.0
2008-02-06 20:01:00,16.45,16.533,16.434,16.497,250000.0
2008-02-06 20:02:00,16.44,16.453,16.399,16.413,250000.0
2008-02-06 20:03:00,16.501,16.501,16.372,16.407,450000.0
2008-02-06 20:04:00,16.477,16.519,16.382,16.519,350000.0
2008-02-06 20:05:00,16.415,16.486,16.359,16.359,300000.0
2008-02-06 20:06:00,16.467,16.525,16.396,16.396,400000.0
2008-02-06 20:07:00,16.375,16.498,16.375,16.488,350000.0
2008-02-06 20:08:00,16.418,16.499,16.374,16.428,400000.0
2008-02-06 20:09:00,16.461,16.517,16.404,16.517,450000.0
2008-02-06 20:10:00,16.459,16.459,16.44,16.44,100000.0
2008-02-06 20:11:00,16.447,16.514,16.403,16.514,350000.0
2008-02-06 20:12:00,16.38,16.503,16.38,16.411,350000.0
2008-02-06 20:13:00,16.372,16.478,16.372,16.411,250000.0
2008-02-06 20:14:00,16.368,16.523,16.368,16.425,350000.0
2008-02-06 20:15:00,16.496,16.516,16.427,16.506,400000.0
2008-02-06 20:16:00,16.428,16.509,16.428,16.436,350000.0
2008-02-06 20:17:00,16.423,16.552,16.423,16.531,550000.0
2008-02-06 20:18:00,16.426,16.498,16.377,16.387,350000.0
2008-02-06 20:19:00,16.468,16.468,16.395,16.428,350000.0
2008-02-06 20:20:00,16.486,16.535,16.374,16.482,400000.0
2008-02-06 20:21:00,16.458,16.478,16.379,16.478,400000.0
2008-02-06 20:22:00,16.468,16.495,16.373,16.383,400000.0
2008-02-06 20:23:00,16.494,16.494,16.352,16.441,250000.0
2008-02-06 20:24:00,16.493,16.493,16.344,16.42,250000.0
2008-02-06 20:25:00,16.45,16.481,16.45,16.46,250000.0
2008-02-06 20:26:00,16.397,16.439,16.387,16.387,350000.0
2008-02-06 20:27:00,16.353,16.484,16.341,16.484,350000.0
2008-02-06 20:28:00,16.379,16.5,16.379,16.5,450000.0
2008-02-06 20:29:00,16.386,16.495,16.359,16.399,550000.0
2008-02-06 20:30:00,16.489,16.489,16.332,16.332,300000.0
2008-02-06 20:31:00,16.378,16.465,16.341,16.425,350000.0
2008-02-06 20:32:00,16.373,16.458,16.373,16.458,100000.0
2008-02-06 20:33:00,16.377,16.465,16.377,16.465,100000.0
2008-02-06 20:34:00,16.462,16.508,16.389,16.461,350000.0
2008-02-06 20:35:00,16.463,16.466,16.373,16.4,400000.0
2008-02-06 20:36:00,16.378,16.489,16.314,16.489,350000.0
2008-02-06 20:37:00,16.459,16.502,16.38,16.461,300000.0
2008-02-06 20:38:00,16.401,16.401,16.401,16.401,50000.0
2008-02-06 20:39:00,16.507,16.507,16.371,16.434,400000.0
2008-02-06 20:40:00,16.478,16.478,16.33,16.457,300000.0
2008-02-06 20:41:00,16.493,16.493,16.459,16.459,100000.0
2008-02-06 20:42:00,16.44,16.509,16.362,16.464,550000.0
2008-02-06 20:43:00,16.449,16.465,16.364,16.364,150000.0
2008-02-06 20:44:00,16.49,16.49,16.374,16.458,300000.0
2008-02-06 20:45:00,16.418,16.485,16.385,16.385,400000.0
2008-02-06 20:46:00,16.401,16.497,16.343,16.497,300000.0
2008-02-06 20:47:00,16.515,16.515,16.386,16.43,200000.0
2008-02-06 20:48:00,16.413,16.519,16.386,16.477,350000.0
2008-02-06 20:49:00,16.455,16.506,16.388,16.388,350000.0
2008-02-06 20:50:00,16.485,16.485,16.338,16.449,350000.0
2008-02-06 20:51:00,16.454,16.454,16.337,16.413,400000.0
2008-02-06 20:52:00,16.458,16.479,16.38,16.479,350000.0
2008-02-06 20:53:00,16.493,16.529,16.4,16.418,250000.0
2008-02-06 20:54:00,16.495,16.51,16.38,16.38,300000.0
2008-02-06 20:55:00,16.432,16.461,16.412,16.429,300000.0
2008-02-06 20:56:00,16.463,16.514,16.411,16.47,500000.0
2008-02-06 20:57:00,16.477,16.477,16.348,16.454,250000.0
2008-02-06 20:58:00,16.399,16.52,16.388,16.503,400000.0
2008-02-06 21:00:00,16.449,16.502,16.391,16.392,400000.0
2008-02-06 21:01:00,16.475,16.475,16.475,16.475,50000.0
2008-02-06 21:02:00,16.427,16.497,16.427,16.497,350000.0
2008-02-06 21:03:00,16.509,16.509,16.425,16.508,350000.0
2008-02-06 21:04:00,16.496,16.496,16.416,16.481,350000.0
2008-02-06 21:05:00,16.517,16.517,16.369,16.41,150000.0
2008-02-06 21:06:00,16.507,16.507,16.436,16.502,250000.0
2008-02-06 21:07:00,16.498,16.498,16.299,16.355,450000.0
2008-02-06 21:08:00,16.508,16.508,16.448,16.448,300000.0
2008-02-06 21:09:00,16.34,16.487,16.34,16.39,450000.0
2008-02-06 21:10:00,16.397,16.47,16.333,16.409,400000.0
2008-02-06 21:11:00,16.423,16.423,16.371,16.371,100000.0
2008-02-06 21:12:00,16.402,16.449,16.336,16.406,300000.0
2008-02-06 21:13:00,16.465,16.467,16.367,16.467,300000.0
2008-02-06 21:14:00,16.452,16.49,16.364,16.49,350000.0
2008-02-06 21:15:00,16.376,16.488,16.361,16.48,550000.0
2008-02-06 21:16:00,16.421,16.463,16.349,16.463,400000.0
2008-02-06 21:17:00,16.392,16.504,16.38,16.424,250000.0
2008-02-06 21:18:00,16.449,16.487,16.374,16.43,400000.0
2008-02-06 21:19:00,16.432,16.471,16.366,16.471,400000.0
2008-02-06 21:20:00,16.34,16.469,16.34,16.387,350000.0
2008-02-06 21:21:00,16.393,16.468,16.347,16.468,350000.0
2008-02-06 21:22:00,16.408,16.479,16.403,16.446,250000.0
2008-02-06 21:23:00,16.406,16.493,16.371,16.447,350000.0
2008-02-06 21:24:00,16.392,16.463,16.392,16.422,250000.0
2008-02-06 21:25:00,16.414,16.484,16.363,16.413,350000.0
2008-02-06 21:26:00,16.465,16.475,16.389,16.465,250000.0
2008-02-06 21:27:00,16.469,16.469,16.338,16.42,300000.0
2008-02-06 21:28:00,16.453,16.462,16.416,16.431,250000.0
2008-02-06 21:29:00,16.385,16.446,16.337,16.374,500000.0
2008-02-06 21:30:00,16.387,16.461,16.387,16.413,400000.0
2008-02-06 21:31:00,16.391,16.462,16.391,16.462,150000.0
2008-02-06 21:32:00,16.432,16.5,16.371,16.477,500000.0
2008-02-06 21:33:00,16.414,16.442,16.367,16.417,300000.0
2008-02-06 21:34:00,16.367,16.513,16.367,16.495,400000.0
2008-02-06 21:35:00,16.362,16.452,16.362,16.419,450000.0
2008-02-06 21:36:00,16.405,16.46,16.374,16.374,400000.0
2008-02-06 21:37:00,16.462,16.462,16.38,16.38,100000.0
2008-02-06 21:38:00,16.462,16.462,16.324,16.324,100000.0
2008-02-06 21:39:00,16.393,16.432,16.266,16.378,550000.0
2008-02-06 21:40:00,16.443,16.477,16.392,16.469,550000.0
2008-02-06 21:41:00,16.399,16.479,16.399,16.426,150000.0
2008-02-06 21:42:00,16.429,16.442,16.362,16.395,350000.0
2008-02-06 21:43:00,16.377,16.448,16.344,16.421,250000.0
2008-02-06 21:45:00,16.461,16.461,16.347,16.461,350000.0
2008-02-06 21:46:00,16.351,16.379,16.349,16.379,150000.0
2008-02-06 21:48:00,16.445,16.456,16.403,16.403,150000.0
2008-02-06 21:49:00,16.359,16.472,16.344,16.344,400000.0
2008-02-06 21:50:00,16.432,16.432,16.29,16.338,350000.0
2008-02-06 21:51:00,16.452,16.452,16.374,16.374,100000.0
2008-02-06 21:52:00,16.382,16.455,16.379,16.393,350000.0
2008-02-06 21:53:00,16.433,16.445,16.397,16.445,150000.0
2008-02-06 21:54:00,16.436,16.448,16.339,16.339,300000.0
2008-02-06 21:55:00,16.375,16.376,16.358,16.358,150000.0
2008-02-06 21:56:00,16.474,16.504,16.399,16.404,350000.0
2008-02-06 21:57:00,16.393,16.475,16.357,16.461,400000.0
2008-02-06 21:58:00,16.465,16.501,16.391,16.403,350000.0
2008-02-06 21:59:00,16.375,16.452,16.352,16.366,350000.0
2008-02-06 22:00:00,16.458,16.458,16.323,16.377,350000.0
2008-02-06 22:01:00,16.443,16.461,16.333,16.461,400000.0
2008-02-06 22:02:00,16.402,16.402,16.401,16.401,100000.0
2008-02-06 22:03:00,16.446,16.446,16.365,16.382,250000.0
2008-02-06 22:04:00,16.415,16.466,16.35,16.376,350000.0
2008-02-06 22:05:00,16.469,16.469,16.367,16.468,200000.0
2008-02-06 22:06:00,16.417,16.421,16.417,16.421,100000.0
2008-02-06 22:07:00,16.366,16.366,16.366,16.366,100000.0
2008-02-06 22:08:00,16.413,16.413,16.371,16.386,150000.0
2008-02-06 22:09:00,16.476,16.476,16.359,16.389,300000.0
2008-02-06 22:10:00,16.463,16.471,16.421,16.471,200000.0
2008-02-06 22:12:00,16.436,16.436,16.409,16.409,100000.0
2008-02-06 22:17:00,16.453,16.453,16.321,16.45,350000.0
2008-02-06 22:18:00,16.441,16.448,16.378,16.433,300000.0
2008-02-06 22:19:00,16.39,16.474,16.366,16.366,150000.0
2008-02-06 22:20:00,16.368,16.452,16.321,16.452,400000.0
2008-02-06 22:21:00,16.444,16.444,16.308,16.308,500000.0
2008-02-06 22:22:00,16.342,16.457,16.342,16.457,150000.0
2008-02-06 22:23:00,16.471,16.476,16.349,16.349,200000.0
2008-02-06 22:24:00,16.382,16.414,16.358,16.414,200000.0
2008-02-06 22:26:00,16.431,16.431,16.404,16.404,100000.0
2008-02-06 22:30:00,16.367,16.469,16.367,16.469,100000.0
2008-02-06 22:31:00,16.38,16.418,16.309,16.309,550000.0
2008-02-06 22:32:00,16.453,16.453,16.367,16.372,150000.0
2008-02-06 22:33:00,16.425,16.425,16.379,16.379,100000.0
2008-02-06 22:34:00,16.433,16.433,16.315,16.364,500000.0
2008-02-06 22:35:00,16.454,16.454,16.405,16.405,100000.0
2008-02-06 22:37:00,16.412,16.428,16.315,16.405,350000.0
2008-02-06 22:38:00,16.307,16.404,16.307,16.325,300000.0
2008-02-06 22:39:00,16.423,16.476,16.33,16.433,450000.0
2008-02-06 22:40:00,16.441,16.471,16.321,16.325,300000.0
2008-02-06 22:41:00,16.327,16.435,16.327,16.435,100000.0
2008-02-06 22:42:00,16.424,16.466,16.327,16.466,300000.0
2008-02-06 22:50:00,16.431,16.483,16.401,16.401,400000.0
2008-02-06 22:53:00,16.391,16.473,16.391,16.401,350000.0
2008-02-06 22:54:00,16.384,16.457,16.363,16.422,350000.0
2008-02-06 22:55:00,16.482,16.485,16.403,16.485,150000.0
2008-02-06 22:56:00,16.398,16.474,16.389,16.425,400000.0
2008-02-06 22:57:00,16.453,16.453,16.453,16.453,50000.0
2008-02-06 22:58:00,16.399,16.47,16.399,16.421,350000.0
2008-02-06 22:59:00,16.384,16.431,16.384,16.431,100000.0
2008-02-06 23:00:00,16.424,16.471,16.384,16.416,350000.0
2008-02-06 23:01:00,16.389,16.463,16.374,16.381,400000.0
2008-02-06 23:02:00,16.449,16.47,16.449,16.47,100000.0
2008-02-06 23:03:00,16.394,16.462,16.373,16.373,400000.0
2008-02-06 23:04:00,16.397,16.397,16.397,16.397,50000.0
2008-02-06 23:06:00,16.459,16.459,16.403,16.403,100000.0
2008-02-06 23:10:00,16.416,16.469,16.389,16.394,400000.0
2008-02-06 23:11:00,16.447,16.447,16.423,16.423,100000.0
2008-02-06 23:13:00,16.474,16.474,16.47,16.47,100000.0
2008-02-06 23:15:00,16.467,16.467,16.354,16.354,400000.0
2008-02-06 23:16:00,16.418,16.461,16.389,16.461,200000.0
2008-02-06 23:18:00,16.401,16.472,16.401,16.472,100000.0
2008-02-06 23:19:00,16.463,16.463,16.436,16.436,100000.0
2008-02-06 23:20:00,16.429,16.463,16.359,16.406,550000.0
2008-02-06 23:22:00,16.433,16.433,16.406,16.406,100000.0
2008-02-06 23:25:00,16.398,16.419,16.349,16.417,350000.0
2008-02-06 23:26:00,16.414,16.453,16.401,16.447,200000.0
2008-02-06 23:27:00,16.382,16.429,16.382,16.415,300000.0
2008-02-06 23:30:00,16.421,16.421,16.394,16.394,100000.0
2008-02-06 23:33:00,16.425,16.425,16.4,16.4,100000.0
2008-02-06 23:36:00,16.385,16.431,16.385,16.395,250000.0
2008-02-06 23:37:00,16.388,16.436,16.299,16.299,550000.0
2008-02-06 23:38:00,16.398,16.467,16.327,16.327,300000.0
2008-02-06 23:39:00,16.397,16.472,16.33,16.436,550000.0
2008-02-06 23:40:00,16.44,16.474,16.44,16.474,100000.0
2008-02-06 23:43:00,16.45,16.472,16.356,16.472,400000.0
2008-02-06 23:44:00,16.448,16.448,16.357,16.366,200000.0
2008-02-06 23:45:00,16.411,16.411,16.411,16.411,50000.0
2008-02-06 23:46:00,16.47,16.501,16.47,16.501,100000.0
2008-02-06 23:47:00,16.504,16.504,16.432,16.451,250000.0
2008-02-06 23:48:00,16.431,16.483,16.431,16.483,100000.0
2008-02-06 23:49:00,16.422,16.481,16.422,16.481,100000.0
2008-02-06 23:50:00,16.499,16.502,16.394,16.424,350000.0
2008-02-06 23:52:00,16.382,16.503,16.382,16.407,350000.0
2008-02-06 23:53:00,16.501,16.505,16.423,16.424,350000.0
2008-02-06 23:54:00,16.505,16.508,16.426,16.503,350000.0
2008-02-06 23:55:00,16.427,16.556,16.401,16.401,650000.0
2008-02-06 23:58:00,16.373,16.419,16.362,16.375,300000.0
2008-02-06 23:59:00,16.42,16.501,16.42,16.471,250000.0
2008-02-07 00:00:00,16.339,16.462,16.339,16.408,550000.0
2008-02-07 00:01:00,16.41,16.41,16.4,16.4,100000.0
2008-02-07 00:03:00,16.383,16.418,16.383,16.418,100000.0
2008-02-07 00:04:00,16.494,16.494,16.355,16.375,350000.0
2008-02-07 00:05:00,16.508,16.508,16.394,16.394,100000.0
2008-02-07 00:06:00,16.521,16.521,16.521,16.521,50000.0
2008-02-07 00:08:00,16.422,16.52,16.422,16.508,200000.0
2008-02-07 00:09:00,16.485,16.507,16.362,16.474,400000.0
2008-02-07 00:10:00,16.461,16.461,16.461,16.461,50000.0
2008-02-07 00:11:00,16.466,16.501,16.412,16.416,350000.0
2008-02-07 00:14:00,16.431,16.516,16.413,16.48,300000.0
2008-02-07 00:15:00,16.343,16.441,16.342,16.347,400000.0
2008-02-07 00:19:00,16.475,16.475,16.334,16.334,100000.0
2008-02-07 00:20:00,16.34,16.34,16.34,16.34,50000.0
2008-02-07 00:22:00,16.373,16.373,16.347,16.347,100000.0
2008-02-07 00:27:00,16.379,16.476,16.379,16.434,250000.0
2008-02-07 00:30:00,16.351,16.483,16.334,16.334,850000.0
2008-02-07 00:32:00,16.426,16.442,16.392,16.428,200000.0
2008-02-07 00:36:00,16.461,16.461,16.434,16.434,100000.0
2008-02-07 00:40:00,16.474,16.476,16.369,16.451,400000.0
2008-02-07 00:45:00,16.43,16.466,16.4,16.4,150000.0
2008-02-07 00:47:00,16.367,16.367,16.367,16.367,50000.0
2008-02-07 00:50:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 00:59:00,16.431,16.431,16.313,16.313,300000.0
2008-02-07 01:00:00,16.451,16.451,16.399,16.399,100000.0
2008-02-07 01:02:00,16.466,16.466,16.327,16.327,100000.0
2008-02-07 01:03:00,16.32,16.32,16.32,16.32,100000.0
2008-02-07 01:05:00,16.476,16.48,16.403,16.451,300000.0
2008-02-07 01:06:00,16.364,16.364,16.364,16.364,50000.0
2008-02-07 01:07:00,16.394,16.403,16.394,16.403,100000.0
2008-02-07 01:08:00,16.394,16.431,16.383,16.394,250000.0
2008-02-07 01:09:00,16.385,16.468,16.354,16.468,350000.0
2008-02-07 01:10:00,16.38,16.444,16.372,16.444,450000.0
2008-02-07 01:11:00,16.468,16.468,16.468,16.468,50000.0
2008-02-07 01:12:00,16.352,16.466,16.352,16.466,300000.0
2008-02-07 01:14:00,16.429,16.429,16.401,16.401,100000.0
2008-02-07 01:15:00,16.438,16.457,16.348,16.348,150000.0
2008-02-07 01:18:00,16.364,16.423,16.364,16.423,100000.0
2008-02-07 01:19:00,16.383,16.463,16.379,16.413,400000.0
2008-02-07 01:20:00,16.422,16.422,16.386,16.386,100000.0
2008-02-07 01:21:00,16.386,16.45,16.326,16.45,500000.0
2008-02-07 01:22:00,16.368,16.42,16.302,16.302,250000.0
2008-02-07 01:23:00,16.441,16.441,16.375,16.375,100000.0
2008-02-07 01:24:00,16.383,16.438,16.343,16.42,500000.0
2008-02-07 01:25:00,16.464,16.477,16.376,16.389,350000.0
2008-02-07 01:28:00,16.413,16.47,16.327,16.377,400000.0
2008-02-07 01:30:00,16.344,16.447,16.296,16.311,350000.0
2008-02-07 01:32:00,16.322,16.441,16.286,16.441,550000.0
2008-02-07 01:33:00,16.458,16.467,16.328,16.414,550000.0
2008-02-07 01:36:00,16.43,16.43,16.358,16.358,250000.0
2008-02-07 01:37:00,16.329,16.439,16.329,16.411,350000.0
2008-02-07 01:38:00,16.365,16.409,16.359,16.359,150000.0
2008-02-07 01:39:00,16.443,16.446,16.325,16.376,500000.0
2008-02-07 01:40:00,16.36,16.423,16.32,16.364,300000.0
2008-02-07 01:41:00,16.354,16.402,16.354,16.402,100000.0
2008-02-07 01:44:00,16.356,16.43,16.356,16.43,100000.0
2008-02-07 01:46:00,16.408,16.465,16.355,16.458,400000.0
2008-02-07 01:47:00,16.335,16.405,16.335,16.405,100000.0
2008-02-07 01:48:00,16.454,16.454,16.375,16.449,150000.0
2008-02-07 01:49:00,16.388,16.388,16.368,16.368,100000.0
2008-02-07 01:50:00,16.385,16.44,16.33,16.403,550000.0
2008-02-07 01:51:00,16.371,16.419,16.371,16.419,100000.0
2008-02-07 01:52:00,16.367,16.367,16.327,16.327,100000.0
2008-02-07 01:53:00,16.377,16.413,16.296,16.413,450000.0
2008-02-07 01:54:00,16.415,16.446,16.331,16.338,350000.0
2008-02-07 01:55:00,16.429,16.459,16.344,16.387,450000.0
2008-02-07 01:56:00,16.451,16.451,16.33,16.365,150000.0
2008-02-07 01:57:00,16.43,16.43,16.334,16.415,300000.0
2008-02-07 01:58:00,16.436,16.459,16.318,16.425,250000.0
2008-02-07 01:59:00,16.435,16.458,16.36,16.406,350000.0
2008-02-07 02:00:00,16.422,16.422,16.371,16.378,250000.0
2008-02-07 02:01:00,16.374,16.374,16.374,16.374,50000.0
2008-02-07 02:02:00,16.369,16.408,16.345,16.392,250000.0
2008-02-07 02:03:00,16.433,16.461,16.351,16.461,350000.0
2008-02-07 02:04:00,16.389,16.434,16.366,16.418,250000.0
2008-02-07 02:05:00,16.39,16.444,16.302,16.444,550000.0
2008-02-07 02:06:00,16.373,16.484,16.373,16.47,400000.0
2008-02-07 02:07:00,16.308,16.432,16.308,16.33,550000.0
2008-02-07 02:08:00,16.408,16.456,16.345,16.455,300000.0
2008-02-07 02:09:00,16.409,16.459,16.339,16.339,650000.0
2008-02-07 02:10:00,16.378,16.416,16.378,16.416,100000.0
2008-02-07 02:11:00,16.464,16.464,16.325,16.414,150000.0
2008-02-07 02:12:00,16.388,16.462,16.373,16.43,350000.0
2008-02-07 02:13:00,16.428,16.434,16.428,16.434,100000.0
2008-02-07 02:14:00,16.466,16.466,16.355,16.45,350000.0
2008-02-07 02:15:00,16.373,16.474,16.373,16.387,400000.0
2008-02-07 02:16:00,16.37,16.457,16.334,16.457,250000.0
2008-02-07 02:17:00,16.448,16.448,16.349,16.38,250000.0
2008-02-07 02:18:00,16.37,16.459,16.37,16.459,100000.0
2008-02-07 02:19:00,16.443,16.463,16.331,16.433,800000.0
2008-02-07 02:20:00,16.352,16.457,16.352,16.361,450000.0
2008-02-07 02:23:00,16.384,16.401,16.384,16.401,100000.0
2008-02-07 02:25:00,16.438,16.438,16.356,16.415,450000.0
2008-02-07 02:26:00,16.376,16.385,16.358,16.358,150000.0
2008-02-07 02:27:00,16.46,16.46,16.318,16.429,200000.0
2008-02-07 02:28:00,16.422,16.455,16.359,16.443,400000.0
2008-02-07 02:30:00,16.37,16.452,16.31,16.404,500000.0
2008-02-07 02:31:00,16.379,16.454,16.379,16.398,350000.0
2008-02-07 02:32:00,16.386,16.436,16.386,16.399,400000.0
2008-02-07 02:35:00,16.442,16.442,16.34,16.439,500000.0
2008-02-07 02:39:00,16.459,16.459,16.32,16.32,100000.0
2008-02-07 02:40:00,16.374,16.374,16.374,16.374,50000.0
2008-02-07 02:41:00,16.391,16.456,16.372,16.38,300000.0
2008-02-07 02:48:00,16.388,16.495,16.382,16.409,500000.0
2008-02-07 02:49:00,16.437,16.46,16.397,16.397,250000.0
2008-02-07 02:50:00,16.38,16.455,16.361,16.455,450000.0
2008-02-07 02:51:00,16.416,16.421,16.363,16.381,500000.0
2008-02-07 02:52:00,16.357,16.463,16.357,16.444,400000.0
2008-02-07 02:53:00,16.469,16.469,16.433,16.433,100000.0
2008-02-07 02:56:00,16.414,16.414,16.381,16.384,300000.0
2008-02-07 02:57:00,16.437,16.437,16.361,16.361,200000.0
2008-02-07 02:58:00,16.429,16.436,16.367,16.367,200000.0
2008-02-07 02:59:00,16.42,16.427,16.42,16.427,100000.0
2008-02-07 03:00:00,16.436,16.477,16.366,16.366,600000.0
2008-02-07 03:01:00,16.383,16.415,16.365,16.365,200000.0
2008-02-07 03:03:00,16.438,16.438,16.411,16.411,100000.0
2008-02-07 03:05:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 03:06:00,16.463,16.479,16.371,16.371,150000.0
2008-02-07 03:09:00,16.459,16.459,16.32,16.38,150000.0
2008-02-07 03:10:00,16.473,16.475,16.473,16.475,100000.0
2008-02-07 03:11:00,16.325,16.468,16.325,16.468,150000.0
2008-02-07 03:12:00,16.358,16.481,16.342,16.441,200000.0
2008-02-07 03:14:00,16.445,16.445,16.417,16.417,100000.0
2008-02-07 03:16:00,16.484,16.484,16.345,16.345,100000.0
2008-02-07 03:17:00,16.481,16.485,16.462,16.485,200000.0
2008-02-07 03:18:00,16.479,16.479,16.479,16.479,50000.0
2008-02-07 03:19:00,16.436,16.493,16.436,16.477,550000.0
2008-02-07 03:20:00,16.436,16.436,16.436,16.436,50000.0
2008-02-07 03:21:00,16.479,16.479,16.479,16.479,50000.0
2008-02-07 03:22:00,16.478,16.478,16.478,16.478,50000.0
2008-02-07 03:24:00,16.35,16.491,16.35,16.401,400000.0
2008-02-07 03:25:00,16.392,16.491,16.378,16.491,500000.0
2008-02-07 03:26:00,16.499,16.499,16.377,16.431,500000.0
2008-02-07 03:28:00,16.511,16.511,16.4,16.4,200000.0
2008-02-07 03:29:00,16.447,16.476,16.388,16.401,350000.0
2008-02-07 03:30:00,16.41,16.486,16.4,16.405,350000.0
2008-02-07 03:31:00,16.468,16.468,16.439,16.439,100000.0
2008-02-07 03:32:00,16.47,16.499,16.381,16.421,500000.0
2008-02-07 03:33:00,16.397,16.515,16.397,16.515,400000.0
2008-02-07 03:34:00,16.488,16.488,16.431,16.441,200000.0
2008-02-07 03:35:00,16.411,16.52,16.407,16.52,250000.0
2008-02-07 03:36:00,16.524,16.528,16.408,16.473,300000.0
2008-02-07 03:37:00,16.479,16.479,16.358,16.358,200000.0
2008-02-07 03:38:00,16.426,16.495,16.426,16.495,100000.0
2008-02-07 03:39:00,16.46,16.523,16.436,16.486,450000.0
2008-02-07 03:40:00,16.374,16.482,16.34,16.46,400000.0
2008-02-07 03:41:00,16.453,16.453,16.35,16.38,250000.0
2008-02-07 03:43:00,16.427,16.509,16.374,16.394,600000.0
2008-02-07 03:46:00,16.425,16.501,16.406,16.451,300000.0
2008-02-07 03:47:00,16.476,16.476,16.476,16.476,50000.0
2008-02-07 03:49:00,16.425,16.514,16.425,16.514,100000.0
2008-02-07 03:50:00,16.495,16.52,16.434,16.506,500000.0
2008-02-07 03:51:00,16.505,16.512,16.424,16.481,300000.0
2008-02-07 03:52:00,16.419,16.467,16.416,16.416,200000.0
2008-02-07 03:53:00,16.424,16.424,16.424,16.424,50000.0
2008-02-07 03:54:00,16.514,16.514,16.504,16.504,100000.0
2008-02-07 03:55:00,16.431,16.431,16.413,16.413,150000.0
2008-02-07 03:57:00,16.491,16.491,16.464,16.464,100000.0
2008-02-07 04:00:00,16.467,16.467,16.443,16.443,100000.0
2008-02-07 04:01:00,16.491,16.507,16.399,16.399,150000.0
2008-02-07 04:04:00,16.421,16.421,16.421,16.421,50000.0
2008-02-07 04:05:00,16.462,16.497,16.409,16.423,350000.0
2008-02-07 04:06:00,16.507,16.507,16.476,16.476,100000.0
2008-02-07 04:08:00,16.478,16.508,16.478,16.508,100000.0
2008-02-07 04:10:00,16.425,16.499,16.425,16.499,100000.0
2008-02-07 04:11:00,16.381,16.512,16.367,16.475,450000.0
2008-02-07 04:12:00,16.417,16.443,16.406,16.406,150000.0
2008-02-07 04:13:00,16.487,16.487,16.363,16.459,150000.0
2008-02-07 04:14:00,16.469,16.469,16.387,16.464,150000.0
2008-02-07 04:20:00,16.449,16.449,16.449,16.449,50000.0
2008-02-07 04:21:00,16.476,16.476,16.393,16.395,150000.0
2008-02-07 04:22:00,16.451,16.461,16.325,16.432,500000.0
2008-02-07 04:23:00,16.405,16.405,16.405,16.405,50000.0
2008-02-07 04:26:00,16.433,16.433,16.406,16.406,100000.0
2008-02-07 04:27:00,16.45,16.464,16.354,16.354,150000.0
2008-02-07 04:29:00,16.453,16.488,16.395,16.475,200000.0
2008-02-07 04:30:00,16.473,16.494,16.389,16.402,350000.0
2008-02-07 04:31:00,16.474,16.474,16.389,16.389,100000.0
2008-02-07 04:32:00,16.441,16.441,16.397,16.397,100000.0
2008-02-07 04:35:00,16.451,16.451,16.424,16.424,100000.0
2008-02-07 04:36:00,16.458,16.474,16.366,16.366,150000.0
2008-02-07 04:39:00,16.373,16.443,16.373,16.443,150000.0
2008-02-07 04:40:00,16.416,16.416,16.416,16.416,50000.0
2008-02-07 04:47:00,16.424,16.464,16.42,16.42,150000.0
2008-02-07 04:48:00,16.439,16.448,16.439,16.448,100000.0
2008-02-07 04:50:00,16.424,16.424,16.416,16.416,100000.0
2008-02-07 04:51:00,16.396,16.454,16.396,16.454,100000.0
2008-02-07 04:53:00,16.492,16.515,16.409,16.422,350000.0
2008-02-07 04:54:00,16.414,16.489,16.414,16.489,100000.0
2008-02-07 04:57:00,16.438,16.49,16.438,16.49,150000.0
2008-02-07 04:58:00,16.374,16.492,16.35,16.458,300000.0
2008-02-07 04:59:00,16.452,16.452,16.324,16.338,200000.0
2008-02-07 05:00:00,16.443,16.467,16.401,16.402,250000.0
2008-02-07 05:01:00,16.405,16.486,16.405,16.453,200000.0
2008-02-07 05:02:00,16.445,16.453,16.37,16.37,150000.0
2008-02-07 05:03:00,16.378,16.446,16.378,16.446,150000.0
2008-02-07 05:07:00,16.408,16.408,16.408,16.408,50000.0
2008-02-07 05:08:00,16.412,16.516,16.412,16.467,500000.0
2008-02-07 05:10:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 05:15:00,16.407,16.407,16.359,16.359,100000.0
2008-02-07 05:16:00,16.423,16.472,16.375,16.426,350000.0
2008-02-07 05:18:00,16.399,16.489,16.339,16.339,200000.0
2008-02-07 05:20:00,16.419,16.449,16.311,16.311,300000.0
2008-02-07 05:21:00,16.477,16.477,16.33,16.33,350000.0
2008-02-07 05:22:00,16.336,16.452,16.336,16.373,250000.0
2008-02-07 05:23:00,16.424,16.49,16.417,16.49,150000.0
2008-02-07 05:28:00,16.368,16.422,16.368,16.422,200000.0
2008-02-07 05:29:00,16.384,16.466,16.352,16.4,400000.0
2008-02-07 05:30:00,16.459,16.459,16.459,16.459,50000.0
2008-02-07 05:38:00,16.4,16.452,16.394,16.404,300000.0
2008-02-07 05:40:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 05:41:00,16.471,16.487,16.379,16.379,150000.0
2008-02-07 05:45:00,16.458,16.488,16.458,16.488,100000.0
2008-02-07 05:46:00,16.458,16.497,16.395,16.478,350000.0
2008-02-07 05:47:00,16.384,16.472,16.384,16.472,150000.0
2008-02-07 05:48:00,16.485,16.495,16.45,16.495,150000.0
2008-02-07 05:50:00,16.451,16.451,16.424,16.424,100000.0
2008-02-07 05:52:00,16.461,16.461,16.434,16.434,100000.0
2008-02-07 05:53:00,16.49,16.51,16.397,16.397,150000.0
2008-02-07 06:00:00,16.414,16.414,16.407,16.407,100000.0
2008-02-07 06:01:00,16.454,16.477,16.357,16.397,350000.0
2008-02-07 06:02:00,16.488,16.503,16.463,16.503,150000.0
2008-02-07 06:03:00,16.503,16.503,16.503,16.503,50000.0
2008-02-07 06:04:00,16.388,16.544,16.388,16.485,350000.0
2008-02-07 06:06:00,16.471,16.471,16.444,16.444,100000.0
2008-02-07 06:07:00,16.483,16.499,16.391,16.391,150000.0
2008-02-07 06:10:00,16.457,16.503,16.436,16.436,150000.0
2008-02-07 06:13:00,16.381,16.381,16.381,16.381,50000.0
2008-02-07 06:14:00,16.463,16.463,16.463,16.463,50000.0
2008-02-07 06:15:00,16.422,16.422,16.408,16.408,100000.0
2008-02-07 06:16:00,16.463,16.463,16.463,16.463,50000.0
2008-02-07 06:17:00,16.409,16.477,16.409,16.477,250000.0
2008-02-07 06:18:00,16.473,16.549,16.418,16.432,400000.0
2008-02-07 06:20:00,16.461,16.461,16.434,16.434,100000.0
2008-02-07 06:23:00,16.498,16.498,16.427,16.427,100000.0
2008-02-07 06:24:00,16.502,16.502,16.502,16.502,50000.0
2008-02-07 06:25:00,16.418,16.492,16.418,16.492,200000.0
2008-02-07 06:26:00,16.479,16.479,16.479,16.479,50000.0
2008-02-07 06:27:00,16.44,16.524,16.431,16.466,450000.0
2008-02-07 06:30:00,16.466,16.504,16.427,16.465,350000.0
2008-02-07 06:31:00,16.465,16.465,16.465,16.465,50000.0
2008-02-07 06:35:00,16.503,16.503,16.416,16.473,150000.0
2008-02-07 06:36:00,16.506,16.51,16.367,16.476,300000.0
2008-02-07 06:37:00,16.529,16.544,16.39,16.39,350000.0
2008-02-07 06:39:00,16.389,16.508,16.389,16.508,450000.0
2008-02-07 06:40:00,16.458,16.468,16.455,16.455,200000.0
2008-02-07 06:43:00,16.466,16.466,16.439,16.439,100000.0
2008-02-07 06:44:00,16.501,16.517,16.409,16.409,150000.0
2008-02-07 06:47:00,16.469,16.469,16.469,16.469,50000.0
2008-02-07 06:48:00,16.363,16.363,16.363,16.363,50000.0
2008-02-07 06:49:00,16.464,16.497,16.371,16.43,300000.0
2008-02-07 06:50:00,16.361,16.361,16.361,16.361,100000.0
2008-02-07 06:58:00,16.513,16.513,16.373,16.373,100000.0
2008-02-07 06:59:00,16.367,16.367,16.365,16.365,100000.0
2008-02-07 07:00:00,16.36,16.498,16.36,16.498,100000.0
2008-02-07 07:01:00,16.464,16.503,16.458,16.494,400000.0
2008-02-07 07:02:00,16.518,16.518,16.508,16.515,150000.0
2008-02-07 07:04:00,16.51,16.52,16.397,16.418,350000.0
2008-02-07 07:07:00,16.466,16.466,16.435,16.435,150000.0
2008-02-07 07:10:00,16.378,16.53,16.378,16.473,450000.0
2008-02-07 07:11:00,16.503,16.513,16.393,16.5,500000.0
2008-02-07 07:13:00,16.435,16.515,16.396,16.515,300000.0
2008-02-07 07:14:00,16.518,16.518,16.375,16.434,250000.0
2008-02-07 07:15:00,16.433,16.502,16.361,16.494,400000.0
2008-02-07 07:16:00,16.379,16.507,16.375,16.375,200000.0
2008-02-07 07:17:00,16.47,16.514,16.377,16.443,200000.0
2008-02-07 07:18:00,16.513,16.527,16.451,16.527,200000.0
2008-02-07 07:19:00,16.518,16.518,16.365,16.473,600000.0
2008-02-07 07:20:00,16.442,16.447,16.43,16.43,150000.0
2008-02-07 07:21:00,16.512,16.56,16.407,16.417,400000.0
2008-02-07 07:22:00,16.449,16.501,16.444,16.501,150000.0
2008-02-07 07:23:00,16.36,16.504,16.36,16.422,400000.0
2008-02-07 07:25:00,16.513,16.513,16.379,16.499,400000.0
2008-02-07 07:27:00,16.487,16.516,16.393,16.409,300000.0
2008-02-07 07:28:00,16.491,16.551,16.459,16.482,400000.0
2008-02-07 07:29:00,16.487,16.557,16.457,16.484,400000.0
2008-02-07 07:30:00,16.548,16.548,16.424,16.46,550000.0
2008-02-07 07:31:00,16.478,16.555,16.45,16.45,350000.0
2008-02-07 07:32:00,16.458,16.501,16.458,16.501,100000.0
2008-02-07 07:33:00,16.544,16.544,16.405,16.405,100000.0
2008-02-07 07:34:00,16.423,16.516,16.423,16.516,100000.0
2008-02-07 07:35:00,16.498,16.498,16.43,16.455,400000.0
2008-02-07 07:36:00,16.49,16.49,16.475,16.475,100000.0
2008-02-07 07:37:00,16.471,16.544,16.422,16.544,350000.0
2008-02-07 07:39:00,16.589,16.611,16.465,16.518,400000.0
2008-02-07 07:40:00,16.434,16.499,16.379,16.492,350000.0
2008-02-07 07:43:00,16.535,16.585,16.43,16.43,650000.0
2008-02-07 07:44:00,16.479,16.55,16.479,16.493,250000.0
2008-02-07 07:45:00,16.549,16.572,16.433,16.565,250000.0
2008-02-07 07:46:00,16.546,16.562,16.422,16.464,350000.0
2008-02-07 07:47:00,16.51,16.532,16.446,16.446,150000.0
2008-02-07 07:48:00,16.492,16.534,16.42,16.534,400000.0
2008-02-07 07:49:00,16.49,16.571,16.49,16.548,300000.0
2008-02-07 07:50:00,16.475,16.544,16.424,16.503,500000.0
2008-02-07 07:51:00,16.539,16.539,16.458,16.504,300000.0
2008-02-07 07:52:00,16.423,16.532,16.42,16.42,250000.0
2008-02-07 07:53:00,16.547,16.547,16.507,16.538,550000.0
2008-02-07 07:54:00,16.512,16.548,16.439,16.443,400000.0
2008-02-07 07:55:00,16.427,16.537,16.397,16.441,550000.0
2008-02-07 07:56:00,16.546,16.556,16.437,16.545,300000.0
2008-02-07 07:57:00,16.609,16.623,16.506,16.533,950000.0
2008-02-07 07:58:00,16.547,16.547,16.379,16.434,550000.0
2008-02-07 07:59:00,16.529,16.559,16.425,16.5,650000.0
2008-02-07 08:00:00,16.537,16.549,16.44,16.547,750000.0
2008-02-07 08:04:00,16.556,16.562,16.467,16.467,200000.0
2008-02-07 08:05:00,16.438,16.543,16.438,16.444,200000.0
2008-02-07 08:06:00,16.574,16.574,16.427,16.538,350000.0
2008-02-07 08:08:00,16.497,16.497,16.455,16.472,150000.0
2008-02-07 08:09:00,16.559,16.559,16.429,16.529,150000.0
2008-02-07 08:10:00,16.558,16.558,16.498,16.498,150000.0
2008-02-07 08:12:00,16.439,16.544,16.418,16.519,400000.0
2008-02-07 08:13:00,16.516,16.516,16.447,16.447,150000.0
2008-02-07 08:16:00,16.46,16.523,16.451,16.508,300000.0
2008-02-07 08:17:00,16.459,16.555,16.459,16.543,400000.0
2008-02-07 08:18:00,16.451,16.552,16.451,16.451,150000.0
2008-02-07 08:19:00,16.469,16.569,16.441,16.457,400000.0
2008-02-07 08:20:00,16.506,16.561,16.458,16.543,350000.0
2008-02-07 08:21:00,16.43,16.493,16.43,16.45,150000.0
2008-02-07 08:22:00,16.458,16.537,16.458,16.537,100000.0
2008-02-07 08:23:00,16.509,16.561,16.438,16.56,250000.0
2008-02-07 08:24:00,16.48,16.48,16.45,16.464,300000.0
2008-02-07 08:25:00,16.499,16.622,16.499,16.579,300000.0
2008-02-07 08:26:00,16.567,16.593,16.474,16.474,450000.0
2008-02-07 08:27:00,16.529,16.611,16.462,16.529,400000.0
2008-02-07 08:28:00,16.485,16.61,16.485,16.553,400000.0
2008-02-07 08:29:00,16.521,16.627,16.488,16.623,400000.0
2008-02-07 08:30:00,16.441,16.569,16.422,16.472,350000.0
2008-02-07 08:31:00,16.595,16.618,16.478,16.618,500000.0
2008-02-07 08:32:00,16.538,16.595,16.463,16.463,500000.0
2008-02-07 08:33:00,16.505,16.577,16.505,16.577,400000.0
2008-02-07 08:34:00,16.588,16.591,16.506,16.591,200000.0
2008-02-07 08:36:00,16.596,16.596,16.539,16.586,150000.0
2008-02-07 08:37:00,16.526,16.626,16.516,16.626,400000.0
2008-02-07 08:38:00,16.62,16.62,16.454,16.558,650000.0
2008-02-07 08:39:00,16.584,16.665,16.519,16.643,250000.0
2008-02-07 08:40:00,16.491,16.614,16.476,16.573,350000.0
2008-02-07 08:41:00,16.506,16.672,16.506,16.597,350000.0
2008-02-07 08:42:00,16.544,16.592,16.544,16.592,100000.0
2008-02-07 08:43:00,16.433,16.571,16.427,16.522,400000.0
2008-02-07 08:44:00,16.548,16.613,16.548,16.613,100000.0
2008-02-07 08:46:00,16.533,16.634,16.53,16.634,250000.0
2008-02-07 08:47:00,16.547,16.636,16.495,16.594,500000.0
2008-02-07 08:48:00,16.559,16.572,16.524,16.524,200000.0
2008-02-07 08:49:00,16.572,16.591,16.536,16.536,250000.0
2008-02-07 08:50:00,16.534,16.626,16.511,16.625,350000.0
2008-02-07 08:51:00,16.598,16.621,16.533,16.533,250000.0
2008-02-07 08:52:00,16.536,16.637,16.519,16.55,350000.0
2008-02-07 08:53:00,16.545,16.625,16.545,16.625,100000.0
2008-02-07 08:54:00,16.588,16.588,16.544,16.544,100000.0
2008-02-07 08:57:00,16.597,16.605,16.551,16.598,300000.0
2008-02-07 08:58:00,16.597,16.624,16.534,16.544,300000.0
2008-02-07 08:59:00,16.589,16.589,16.45,16.561,150000.0
2008-02-07 09:00:00,16.54,16.61,16.508,16.591,350000.0
2008-02-07 09:01:00,16.484,16.568,16.484,16.5,200000.0
2008-02-07 09:02:00,16.61,16.61,16.466,16.47,150000.0
2008-02-07 09:03:00,16.59,16.591,16.512,16.512,300000.0
2008-02-07 09:04:00,16.548,16.591,16.494,16.569,550000.0
2008-02-07 09:05:00,16.577,16.62,16.498,16.62,350000.0
2008-02-07 09:06:00,16.612,16.639,16.505,16.581,550000.0
2008-02-07 09:07:00,16.505,16.617,16.497,16.585,400000.0
2008-02-07 09:08:00,16.544,16.544,16.53,16.53,100000.0
2008-02-07 09:09:00,16.583,16.606,16.561,16.561,350000.0
2008-02-07 09:10:00,16.647,16.658,16.532,16.547,600000.0
2008-02-07 09:11:00,16.631,16.631,16.546,16.63,250000.0
2008-02-07 09:12:00,16.602,16.644,16.515,16.612,350000.0
2008-02-07 09:13:00,16.605,16.62,16.486,16.613,300000.0
2008-02-07 09:14:00,16.62,16.632,16.519,16.6,250000.0
2008-02-07 09:15:00,16.495,16.645,16.495,16.537,500000.0
2008-02-07 09:16:00,16.604,16.633,16.498,16.598,300000.0
2008-02-07 09:17:00,16.538,16.641,16.538,16.641,150000.0
2008-02-07 09:18:00,16.583,16.583,16.509,16.527,150000.0
2008-02-07 09:19:00,16.578,16.612,16.486,16.602,250000.0
2008-02-07 09:20:00,16.561,16.627,16.561,16.606,150000.0
2008-02-07 09:21:00,16.528,16.618,16.485,16.618,600000.0
2008-02-07 09:22:00,16.569,16.63,16.476,16.573,800000.0
2008-02-07 09:23:00,16.505,16.651,16.505,16.615,300000.0
2008-02-07 09:24:00,16.479,16.618,16.479,16.531,800000.0
2008-02-07 09:25:00,16.565,16.58,16.471,16.471,400000.0
2008-02-07 09:26:00,16.581,16.604,16.48,16.568,300000.0
2008-02-07 09:27:00,16.567,16.573,16.567,16.573,100000.0
2008-02-07 09:28:00,16.534,16.602,16.472,16.596,400000.0
2008-02-07 09:29:00,16.567,16.569,16.461,16.52,350000.0
2008-02-07 09:30:00,16.601,16.634,16.49,16.611,300000.0
2008-02-07 09:31:00,16.588,16.608,16.419,16.419,400000.0
2008-02-07 09:32:00,16.56,16.56,16.537,16.537,100000.0
2008-02-07 09:33:00,16.532,16.58,16.51,16.562,400000.0
2008-02-07 09:34:00,16.584,16.584,16.423,16.541,250000.0
2008-02-07 09:35:00,16.454,16.547,16.454,16.538,150000.0
2008-02-07 09:36:00,16.444,16.589,16.444,16.464,450000.0
2008-02-07 09:37:00,16.476,16.528,16.476,16.528,100000.0
2008-02-07 09:38:00,16.547,16.587,16.514,16.526,400000.0
2008-02-07 09:39:00,16.551,16.565,16.426,16.483,250000.0
2008-02-07 09:40:00,16.542,16.552,16.507,16.507,250000.0
2008-02-07 09:41:00,16.53,16.595,16.455,16.455,650000.0
2008-02-07 09:42:00,16.551,16.565,16.433,16.433,250000.0
2008-02-07 09:43:00,16.447,16.545,16.4,16.462,500000.0
2008-02-07 09:44:00,16.556,16.556,16.382,16.525,350000.0
2008-02-07 09:45:00,16.467,16.533,16.467,16.52,300000.0
2008-02-07 09:46:00,16.442,16.477,16.442,16.473,250000.0
2008-02-07 09:47:00,16.522,16.567,16.45,16.45,250000.0
2008-02-07 09:48:00,16.478,16.575,16.418,16.482,600000.0
2008-02-07 09:49:00,16.497,16.546,16.435,16.435,450000.0
2008-02-07 09:50:00,16.473,16.548,16.454,16.503,550000.0
2008-02-07 09:51:00,16.401,16.536,16.401,16.502,500000.0
2008-02-07 09:52:00,16.456,16.575,16.446,16.545,550000.0
2008-02-07 09:53:00,16.419,16.515,16.419,16.462,400000.0
2008-02-07 09:54:00,16.504,16.579,16.485,16.494,250000.0
2008-02-07 09:55:00,16.535,16.561,16.413,16.526,600000.0
2008-02-07 09:56:00,16.476,16.503,16.403,16.446,400000.0
2008-02-07 09:58:00,16.559,16.559,16.432,16.432,350000.0
2008-02-07 09:59:00,16.473,16.473,16.408,16.408,100000.0
2008-02-07 10:00:00,16.446,16.563,16.423,16.559,500000.0
2008-02-07 10:01:00,16.482,16.545,16.406,16.431,400000.0
2008-02-07 10:02:00,16.436,16.535,16.419,16.442,350000.0
2008-02-07 10:03:00,16.495,16.571,16.495,16.52,300000.0
2008-02-07 10:04:00,16.558,16.564,16.428,16.487,350000.0
2008-02-07 10:05:00,16.487,16.571,16.441,16.52,450000.0
2008-02-07 10:06:00,16.501,16.544,16.408,16.544,400000.0
2008-02-07 10:07:00,16.477,16.501,16.448,16.448,150000.0
2008-02-07 10:08:00,16.467,16.553,16.446,16.542,500000.0
2008-02-07 10:09:00,16.436,16.506,16.364,16.506,600000.0
2008-02-07 10:10:00,16.531,16.555,16.414,16.503,500000.0
2008-02-07 10:11:00,16.505,16.546,16.408,16.546,550000.0
2008-02-07 10:12:00,16.473,16.562,16.433,16.556,500000.0
2008-02-07 10:13:00,16.48,16.571,16.462,16.564,750000.0
2008-02-07 10:14:00,16.471,16.559,16.471,16.559,400000.0
2008-02-07 10:15:00,16.478,16.529,16.414,16.479,500000.0
2008-02-07 10:16:00,16.517,16.56,16.456,16.541,400000.0
2008-02-07 10:17:00,16.46,16.55,16.446,16.467,350000.0
2008-02-07 10:18:00,16.469,16.553,16.43,16.503,550000.0
2008-02-07 10:19:00,16.467,16.467,16.453,16.453,100000.0
2008-02-07 10:20:00,16.481,16.516,16.439,16.442,550000.0
2008-02-07 10:21:00,16.484,16.557,16.421,16.536,500000.0
2008-02-07 10:22:00,16.527,16.562,16.442,16.525,400000.0
2008-02-07 10:23:00,16.459,16.579,16.459,16.54,300000.0
2008-02-07 10:24:00,16.55,16.55,16.534,16.534,100000.0
2008-02-07 10:25:00,16.567,16.567,16.416,16.465,450000.0
2008-02-07 10:26:00,16.57,16.57,16.496,16.566,300000.0
2008-02-07 10:27:00,16.572,16.572,16.459,16.525,300000.0
2008-02-07 10:28:00,16.54,16.568,16.54,16.568,100000.0
2008-02-07 10:29:00,16.578,16.578,16.447,16.555,500000.0
2008-02-07 10:30:00,16.562,16.601,16.485,16.557,500000.0
2008-02-07 10:31:00,16.506,16.506,16.473,16.473,100000.0
2008-02-07 10:32:00,16.525,16.544,16.407,16.515,450000.0
2008-02-07 10:33:00,16.518,16.563,16.483,16.502,350000.0
2008-02-07 10:34:00,16.453,16.52,16.409,16.52,350000.0
2008-02-07 10:35:00,16.45,16.502,16.433,16.478,400000.0
2008-02-07 10:36:00,16.425,16.555,16.401,16.55,450000.0
2008-02-07 10:37:00,16.436,16.56,16.436,16.454,350000.0
2008-02-07 10:38:00,16.534,16.534,16.52,16.52,100000.0
2008-02-07 10:39:00,16.534,16.534,16.41,16.41,300000.0
2008-02-07 10:40:00,16.473,16.567,16.427,16.469,400000.0
2008-02-07 10:41:00,16.474,16.543,16.445,16.525,250000.0
2008-02-07 10:42:00,16.533,16.533,16.444,16.444,150000.0
2008-02-07 10:43:00,16.562,16.562,16.39,16.441,350000.0
2008-02-07 10:44:00,16.584,16.584,16.467,16.548,350000.0
2008-02-07 10:45:00,16.481,16.597,16.467,16.579,550000.0
2008-02-07 10:46:00,16.541,16.599,16.477,16.538,450000.0
2008-02-07 10:47:00,16.529,16.556,16.403,16.555,300000.0
2008-02-07 10:48:00,16.455,16.575,16.455,16.475,350000.0
2008-02-07 10:49:00,16.518,16.543,16.435,16.542,500000.0
2008-02-07 10:50:00,16.528,16.537,16.453,16.537,500000.0
2008-02-07 10:51:00,16.496,16.56,16.433,16.549,400000.0
2008-02-07 10:52:00,16.476,16.56,16.455,16.558,350000.0
2008-02-07 10:53:00,16.526,16.589,16.443,16.455,350000.0
2008-02-07 10:54:00,16.564,16.564,16.459,16.486,550000.0
2008-02-07 10:55:00,16.456,16.545,16.44,16.48,350000.0
2008-02-07 10:56:00,16.497,16.549,16.489,16.489,350000.0
2008-02-07 10:57:00,16.56,16.592,16.471,16.471,550000.0
2008-02-07 10:58:00,16.544,16.544,16.428,16.475,350000.0
2008-02-07 10:59:00,16.586,16.633,16.475,16.475,450000.0
2008-02-07 11:00:00,16.553,16.654,16.52,16.538,350000.0
2008-02-07 11:01:00,16.508,16.614,16.483,16.51,550000.0
2008-02-07 11:02:00,16.549,16.625,16.499,16.512,350000.0
2008-02-07 11:03:00,16.611,16.611,16.521,16.521,300000.0
2008-02-07 11:04:00,16.605,16.61,16.48,16.61,400000.0
2008-02-07 11:05:00,16.613,16.638,16.498,16.509,550000.0
2008-02-07 11:06:00,16.576,16.602,16.461,16.502,500000.0
2008-02-07 11:07:00,16.522,16.646,16.521,16.589,400000.0
2008-02-07 11:08:00,16.549,16.574,16.481,16.511,400000.0
2008-02-07 11:09:00,16.591,16.591,16.471,16.557,500000.0
2008-02-07 11:10:00,16.441,16.584,16.441,16.52,400000.0
2008-02-07 11:11:00,16.6,16.626,16.487,16.577,350000.0
2008-02-07 11:12:00,16.597,16.604,16.465,16.501,350000.0
2008-02-07 11:13:00,16.591,16.619,16.479,16.617,500000.0
2008-02-07 11:14:00,16.522,16.596,16.468,16.596,400000.0
2008-02-07 11:15:00,16.493,16.6,16.493,16.58,350000.0
2008-02-07 11:16:00,16.614,16.632,16.496,16.592,400000.0
2008-02-07 11:17:00,16.555,16.637,16.518,16.599,200000.0
2008-02-07 11:18:00,16.49,16.597,16.49,16.525,400000.0
2008-02-07 11:19:00,16.466,16.584,16.428,16.584,550000.0
2008-02-07 11:20:00,16.527,16.591,16.494,16.559,350000.0
2008-02-07 11:21:00,16.597,16.597,16.476,16.476,450000.0
2008-02-07 11:22:00,16.524,16.609,16.494,16.507,350000.0
2008-02-07 11:23:00,16.528,16.622,16.479,16.498,500000.0
2008-02-07 11:24:00,16.504,16.625,16.491,16.583,550000.0
2008-02-07 11:25:00,16.514,16.668,16.514,16.583,400000.0
2008-02-07 11:26:00,16.671,16.679,16.506,16.605,400000.0
2008-02-07 11:27:00,16.542,16.651,16.542,16.651,500000.0
2008-02-07 11:28:00,16.544,16.619,16.501,16.601,350000.0
2008-02-07 11:29:00,16.572,16.682,16.553,16.63,500000.0
2008-02-07 11:30:00,16.586,16.639,16.54,16.576,450000.0
2008-02-07 11:31:00,16.617,16.665,16.549,16.611,500000.0
2008-02-07 11:32:00,16.64,16.684,16.545,16.645,550000.0
2008-02-07 11:33:00,16.561,16.69,16.557,16.61,450000.0
2008-02-07 11:34:00,16.651,16.651,16.553,16.642,400000.0
2008-02-07 11:35:00,16.614,16.653,16.498,16.594,450000.0
2008-02-07 11:36:00,16.588,16.654,16.588,16.621,350000.0
2008-02-07 11:37:00,16.662,16.662,16.514,16.564,400000.0
2008-02-07 11:38:00,16.587,16.64,16.549,16.631,400000.0
2008-02-07 11:39:00,16.586,16.67,16.542,16.573,350000.0
2008-02-07 11:40:00,16.584,16.646,16.556,16.568,550000.0
2008-02-07 11:41:00,16.582,16.663,16.546,16.626,350000.0
2008-02-07 11:42:00,16.567,16.659,16.506,16.659,500000.0
2008-02-07 11:43:00,16.649,16.65,16.552,16.65,350000.0
2008-02-07 11:44:00,16.634,16.634,16.484,16.634,350000.0
2008-02-07 11:45:00,16.63,16.637,16.492,16.637,400000.0
2008-02-07 11:46:00,16.608,16.654,16.535,16.559,400000.0
2008-02-07 11:47:00,16.66,16.66,16.517,16.532,400000.0
2008-02-07 11:48:00,16.581,16.618,16.52,16.616,400000.0
2008-02-07 11:49:00,16.584,16.618,16.471,16.565,350000.0
2008-02-07 11:50:00,16.586,16.628,16.518,16.628,350000.0
2008-02-07 11:51:00,16.524,16.611,16.522,16.533,400000.0
2008-02-07 11:52:00,16.586,16.631,16.516,16.631,250000.0
2008-02-07 11:53:00,16.622,16.635,16.534,16.554,400000.0
2008-02-07 11:54:00,16.624,16.624,16.464,16.516,400000.0
2008-02-07 11:55:00,16.584,16.64,16.52,16.635,350000.0
2008-02-07 11:56:00,16.557,16.619,16.552,16.565,350000.0
2008-02-07 11:57:00,16.574,16.626,16.498,16.626,550000.0
2008-02-07 11:58:00,16.544,16.655,16.529,16.643,350000.0
2008-02-07 11:59:00,16.609,16.665,16.541,16.559,450000.0
2008-02-07 12:00:00,16.563,16.582,16.506,16.581,200000.0
2008-02-07 12:01:00,16.547,16.606,16.524,16.606,150000.0
2008-02-07 12:02:00,16.522,16.623,16.522,16.623,400000.0
2008-02-07 12:03:00,16.594,16.646,16.522,16.564,1000000.0
2008-02-07 12:04:00,16.493,16.645,16.493,16.599,300000.0
2008-02-07 12:05:00,16.533,16.647,16.517,16.581,350000.0
2008-02-07 12:06:00,16.616,16.616,16.547,16.547,350000.0
2008-02-07 12:07:00,16.535,16.616,16.533,16.543,400000.0
2008-02-07 12:08:00,16.616,16.622,16.52,16.622,450000.0
2008-02-07 12:09:00,16.524,16.607,16.507,16.535,350000.0
2008-02-07 12:10:00,16.596,16.622,16.524,16.57,400000.0
2008-02-07 12:11:00,16.591,16.602,16.558,16.589,250000.0
2008-02-07 12:12:00,16.478,16.614,16.478,16.496,350000.0
2008-02-07 12:13:00,16.559,16.613,16.472,16.494,500000.0
2008-02-07 12:14:00,16.529,16.6,16.522,16.537,350000.0
2008-02-07 12:15:00,16.562,16.616,16.47,16.616,350000.0
2008-02-07 12:16:00,16.578,16.614,16.474,16.519,400000.0
2008-02-07 12:17:00,16.584,16.62,16.546,16.591,400000.0
2008-02-07 12:18:00,16.544,16.583,16.477,16.486,450000.0
2008-02-07 12:19:00,16.54,16.619,16.472,16.493,450000.0
2008-02-07 12:20:00,16.509,16.599,16.503,16.508,250000.0
2008-02-07 12:21:00,16.475,16.586,16.472,16.586,400000.0
2008-02-07 12:22:00,16.512,16.597,16.512,16.597,100000.0
2008-02-07 12:23:00,16.538,16.538,16.538,16.538,50000.0
2008-02-07 12:24:00,16.593,16.622,16.51,16.587,600000.0
2008-02-07 12:25:00,16.599,16.602,16.476,16.534,500000.0
2008-02-07 12:26:00,16.525,16.597,16.462,16.569,400000.0
2008-02-07 12:27:00,16.588,16.618,16.488,16.58,550000.0
2008-02-07 12:28:00,16.578,16.583,16.473,16.473,550000.0
2008-02-07 12:29:00,16.578,16.625,16.521,16.586,550000.0
2008-02-07 12:30:00,16.581,16.642,16.523,16.591,500000.0
2008-02-07 12:31:00,16.472,16.607,16.472,16.562,450000.0
2008-02-07 12:32:00,16.542,16.58,16.484,16.571,400000.0
2008-02-07 12:33:00,16.456,16.569,16.456,16.489,350000.0
2008-02-07 12:34:00,16.587,16.587,16.491,16.491,350000.0
2008-02-07 12:35:00,16.613,16.613,16.465,16.569,500000.0
2008-02-07 12:36:00,16.608,16.609,16.471,16.551,250000.0
2008-02-07 12:37:00,16.567,16.6,16.502,16.523,450000.0
2008-02-07 12:38:00,16.446,16.594,16.446,16.49,450000.0
2008-02-07 12:39:00,16.532,16.538,16.385,16.446,550000.0
2008-02-07 12:40:00,16.492,16.571,16.441,16.441,500000.0
2008-02-07 12:41:00,16.467,16.528,16.404,16.519,450000.0
2008-02-07 12:42:00,16.549,16.549,16.549,16.549,50000.0
2008-02-07 12:43:00,16.503,16.572,16.496,16.533,500000.0
2008-02-07 12:44:00,16.516,16.57,16.512,16.559,350000.0
2008-02-07 12:45:00,16.546,16.59,16.431,16.573,400000.0
2008-02-07 12:46:00,16.52,16.548,16.5,16.527,350000.0
2008-02-07 12:47:00,16.544,16.566,16.464,16.566,450000.0
2008-02-07 12:48:00,16.552,16.566,16.446,16.532,300000.0
2008-02-07 12:49:00,16.46,16.557,16.432,16.449,500000.0
2008-02-07 12:50:00,16.496,16.546,16.424,16.448,550000.0
2008-02-07 12:51:00,16.483,16.605,16.458,16.558,350000.0
2008-02-07 12:52:00,16.513,16.6,16.487,16.564,500000.0
2008-02-07 12:53:00,16.48,16.574,16.471,16.567,500000.0
2008-02-07 12:54:00,16.486,16.577,16.483,16.565,400000.0
2008-02-07 12:55:00,16.448,16.564,16.448,16.515,350000.0
2008-02-07 12:56:00,16.482,16.569,16.482,16.535,500000.0
2008-02-07 12:57:00,16.563,16.59,16.472,16.529,400000.0
2008-02-07 12:58:00,16.505,16.595,16.446,16.554,350000.0
2008-02-07 12:59:00,16.614,16.616,16.461,16.525,350000.0
2008-02-07 13:00:00,16.63,16.646,16.57,16.635,350000.0
2008-02-07 13:01:00,16.535,16.618,16.487,16.583,400000.0
2008-02-07 13:02:00,16.541,16.641,16.541,16.576,400000.0
2008-02-07 13:03:00,16.61,16.637,16.565,16.637,450000.0
2008-02-07 13:04:00,16.622,16.641,16.517,16.626,400000.0
2008-02-07 13:05:00,16.539,16.689,16.539,16.642,550000.0
2008-02-07 13:06:00,16.623,16.623,16.463,16.576,450000.0
2008-02-07 13:07:00,16.489,16.626,16.489,16.577,350000.0
2008-02-07 13:08:00,16.52,16.615,16.49,16.508,400000.0
2008-02-07 13:09:00,16.547,16.61,16.478,16.61,500000.0
2008-02-07 13:10:00,16.631,16.631,16.481,16.493,450000.0
2008-02-07 13:11:00,16.505,16.597,16.505,16.571,400000.0
2008-02-07 13:12:00,16.635,16.67,16.549,16.549,550000.0
2008-02-07 13:13:00,16.555,16.623,16.495,16.623,450000.0
2008-02-07 13:14:00,16.591,16.65,16.559,16.613,400000.0
2008-02-07 13:15:00,16.638,16.706,16.596,16.706,450000.0
2008-02-07 13:16:00,16.655,16.658,16.561,16.658,350000.0
2008-02-07 13:17:00,16.578,16.633,16.546,16.633,500000.0
2008-02-07 13:18:00,16.634,16.642,16.583,16.642,350000.0
2008-02-07 13:19:00,16.658,16.683,16.552,16.553,400000.0
2008-02-07 13:20:00,16.563,16.628,16.52,16.593,500000.0
2008-02-07 13:21:00,16.522,16.633,16.509,16.523,350000.0
2008-02-07 13:22:00,16.679,16.679,16.563,16.612,400000.0
2008-02-07 13:23:00,16.642,16.678,16.567,16.672,400000.0
2008-02-07 13:24:00,16.591,16.689,16.569,16.689,400000.0
2008-02-07 13:25:00,16.673,16.687,16.581,16.687,350000.0
2008-02-07 13:26:00,16.613,16.683,16.528,16.621,400000.0
2008-02-07 13:27:00,16.649,16.687,16.567,16.687,550000.0
2008-02-07 13:28:00,16.621,16.69,16.557,16.69,400000.0
2008-02-07 13:29:00,16.678,16.678,16.509,16.623,350000.0
2008-02-07 13:30:00,16.584,16.65,16.555,16.555,550000.0
2008-02-07 13:31:00,16.57,16.665,16.527,16.665,450000.0
2008-02-07 13:32:00,16.585,16.666,16.529,16.576,400000.0
2008-02-07 13:33:00,16.632,16.677,16.55,16.566,500000.0
2008-02-07 13:34:00,16.536,16.683,16.536,16.567,350000.0
2008-02-07 13:35:00,16.632,16.667,16.562,16.627,400000.0
2008-02-07 13:36:00,16.571,16.647,16.508,16.603,450000.0
2008-02-07 13:37:00,16.619,16.638,16.552,16.638,400000.0
2008-02-07 13:38:00,16.568,16.669,16.528,16.669,400000.0
2008-02-07 13:39:00,16.638,16.688,16.57,16.641,500000.0
2008-02-07 13:40:00,16.632,16.632,16.543,16.559,300000.0
2008-02-07 13:41:00,16.591,16.611,16.53,16.558,400000.0
2008-02-07 13:42:00,16.607,16.655,16.525,16.571,400000.0
2008-02-07 13:43:00,16.668,16.688,16.538,16.652,500000.0
2008-02-07 13:44:00,16.641,16.663,16.526,16.564,400000.0
2008-02-07 13:45:00,16.622,16.686,16.616,16.652,400000.0
2008-02-07 13:46:00,16.632,16.675,16.632,16.675,200000.0
2008-02-07 13:47:00,16.587,16.6,16.543,16.543,350000.0
2008-02-07 13:48:00,16.587,16.665,16.534,16.665,500000.0
2008-02-07 13:49:00,16.706,16.706,16.562,16.61,400000.0
2008-02-07 13:50:00,16.617,16.651,16.543,16.625,500000.0
2008-02-07 13:51:00,16.591,16.683,16.557,16.589,550000.0
2008-02-07 13:52:00,16.685,16.685,16.553,16.678,350000.0
2008-02-07 13:53:00,16.569,16.664,16.569,16.598,450000.0
2008-02-07 13:54:00,16.678,16.678,16.529,16.662,400000.0
2008-02-07 13:55:00,16.651,16.651,16.557,16.625,350000.0
2008-02-07 13:56:00,16.626,16.635,16.549,16.592,350000.0
2008-02-07 13:57:00,16.599,16.645,16.532,16.532,400000.0
2008-02-07 13:58:00,16.634,16.634,16.515,16.627,400000.0
2008-02-07 13:59:00,16.548,16.681,16.509,16.681,450000.0
2008-02-07 14:00:00,16.577,16.681,16.576,16.651,350000.0
2008-02-07 14:01:00,16.568,16.608,16.502,16.601,350000.0
2008-02-07 14:02:00,16.565,16.656,16.547,16.59,350000.0
2008-02-07 14:03:00,16.641,16.641,16.53,16.551,500000.0
2008-02-07 14:04:00,16.547,16.654,16.544,16.653,350000.0
2008-02-07 14:05:00,16.609,16.609,16.468,16.53,400000.0
2008-02-07 14:06:00,16.538,16.645,16.536,16.577,450000.0
2008-02-07 14:07:00,16.564,16.627,16.564,16.619,400000.0
2008-02-07 14:08:00,16.634,16.658,16.548,16.623,550000.0
2008-02-07 14:09:00,16.53,16.673,16.53,16.557,550000.0
2008-02-07 14:10:00,16.527,16.622,16.522,16.577,350000.0
2008-02-07 14:11:00,16.622,16.622,16.573,16.62,350000.0
2008-02-07 14:12:00,16.621,16.641,16.548,16.641,400000.0
2008-02-07 14:13:00,16.589,16.622,16.533,16.566,500000.0
2008-02-07 14:14:00,16.654,16.654,16.523,16.559,350000.0
2008-02-07 14:15:00,16.526,16.639,16.507,16.639,550000.0
2008-02-07 14:16:00,16.632,16.644,16.536,16.544,500000.0
2008-02-07 14:17:00,16.652,16.652,16.556,16.583,400000.0
2008-02-07 14:18:00,16.546,16.641,16.546,16.552,400000.0
2008-02-07 14:19:00,16.625,16.671,16.536,16.639,500000.0
2008-02-07 14:20:00,16.551,16.669,16.548,16.548,350000.0
2008-02-07 14:21:00,16.591,16.621,16.489,16.489,350000.0
2008-02-07 14:22:00,16.503,16.61,16.493,16.538,400000.0
2008-02-07 14:23:00,16.594,16.594,16.487,16.487,650000.0
2008-02-07 14:24:00,16.558,16.593,16.481,16.494,550000.0
2008-02-07 14:25:00,16.443,16.596,16.443,16.565,400000.0
2008-02-07 14:26:00,16.538,16.605,16.489,16.498,350000.0
2008-02-07 14:27:00,16.57,16.572,16.476,16.572,400000.0
2008-02-07 14:28:00,16.564,16.602,16.458,16.571,550000.0
2008-02-07 14:29:00,16.596,16.615,16.495,16.511,450000.0
2008-02-07 14:30:00,16.59,16.591,16.486,16.581,400000.0
2008-02-07 14:31:00,16.506,16.619,16.506,16.591,400000.0
2008-02-07 14:32:00,16.491,16.571,16.491,16.56,400000.0
2008-02-07 14:33:00,16.547,16.59,16.513,16.587,400000.0
2008-02-07 14:34:00,16.519,16.526,16.389,16.413,450000.0
2008-02-07 14:35:00,16.533,16.585,16.489,16.509,350000.0
2008-02-07 14:36:00,16.479,16.584,16.443,16.572,450000.0
2008-02-07 14:37:00,16.52,16.624,16.492,16.624,550000.0
2008-02-07 14:38:00,16.585,16.591,16.482,16.535,400000.0
2008-02-07 14:39:00,16.501,16.608,16.467,16.549,800000.0
2008-02-07 14:40:00,16.52,16.575,16.45,16.502,400000.0
2008-02-07 14:41:00,16.5,16.564,16.438,16.564,350000.0
2008-02-07 14:42:00,16.571,16.589,16.471,16.53,350000.0
2008-02-07 14:43:00,16.584,16.607,16.464,16.607,500000.0
2008-02-07 14:44:00,16.51,16.593,16.502,16.581,450000.0
2008-02-07 14:45:00,16.576,16.627,16.492,16.627,400000.0
2008-02-07 14:46:00,16.56,16.619,16.507,16.583,500000.0
2008-02-07 14:47:00,16.563,16.61,16.477,16.596,350000.0
2008-02-07 14:48:00,16.565,16.591,16.492,16.567,400000.0
2008-02-07 14:49:00,16.582,16.603,16.426,16.426,500000.0
2008-02-07 14:50:00,16.454,16.547,16.417,16.532,400000.0
2008-02-07 14:51:00,16.57,16.586,16.473,16.543,350000.0
2008-02-07 14:52:00,16.591,16.591,16.471,16.496,450000.0
2008-02-07 14:53:00,16.489,16.566,16.461,16.522,400000.0
2008-02-07 14:54:00,16.559,16.6,16.456,16.497,400000.0
2008-02-07 14:55:00,16.532,16.541,16.434,16.446,450000.0
2008-02-07 14:56:00,16.561,16.561,16.446,16.494,350000.0
2008-02-07 14:57:00,16.522,16.564,16.454,16.564,500000.0
2008-02-07 14:58:00,16.545,16.55,16.446,16.546,400000.0
2008-02-07 14:59:00,16.49,16.592,16.463,16.592,550000.0
2008-02-07 15:00:00,16.493,16.586,16.477,16.477,350000.0
2008-02-07 15:01:00,16.588,16.588,16.439,16.49,400000.0
2008-02-07 15:02:00,16.556,16.6,16.483,16.538,400000.0
2008-02-07 15:03:00,16.533,16.609,16.461,16.544,550000.0
2008-02-07 15:04:00,16.594,16.618,16.49,16.502,400000.0
2008-02-07 15:05:00,16.479,16.618,16.479,16.618,550000.0
2008-02-07 15:06:00,16.532,16.6,16.448,16.448,550000.0
2008-02-07 15:07:00,16.441,16.564,16.417,16.537,350000.0
2008-02-07 15:08:00,16.412,16.521,16.412,16.521,300000.0
2008-02-07 15:09:00,16.563,16.592,16.445,16.48,450000.0
2008-02-07 15:10:00,16.51,16.592,16.455,16.483,400000.0
2008-02-07 15:11:00,16.51,16.51,16.406,16.491,500000.0
2008-02-07 15:12:00,16.455,16.565,16.415,16.562,350000.0
2008-02-07 15:13:00,16.479,16.554,16.452,16.452,400000.0
2008-02-07 15:14:00,16.437,16.526,16.416,16.444,350000.0
2008-02-07 15:15:00,16.462,16.589,16.432,16.479,400000.0
2008-02-07 15:16:00,16.446,16.576,16.446,16.57,350000.0
2008-02-07 15:17:00,16.43,16.562,16.43,16.537,500000.0
2008-02-07 15:18:00,16.534,16.557,16.439,16.548,450000.0
2008-02-07 15:19:00,16.482,16.572,16.423,16.423,450000.0
2008-02-07 15:20:00,16.487,16.535,16.443,16.443,550000.0
2008-02-07 15:21:00,16.471,16.556,16.444,16.532,400000.0
2008-02-07 15:22:00,16.518,16.544,16.46,16.516,350000.0
2008-02-07 15:23:00,16.466,16.544,16.466,16.529,400000.0
2008-02-07 15:24:00,16.429,16.537,16.429,16.524,500000.0
2008-02-07 15:25:00,16.523,16.523,16.37,16.416,450000.0
2008-02-07 15:26:00,16.475,16.539,16.412,16.412,450000.0
2008-02-07 15:27:00,16.423,16.536,16.423,16.536,300000.0
2008-02-07 15:28:00,16.456,16.541,16.413,16.541,550000.0
2008-02-07 15:29:00,16.569,16.569,16.453,16.512,400000.0
2008-02-07 15:30:00,16.555,16.574,16.453,16.5,450000.0
2008-02-07 15:31:00,16.443,16.574,16.443,16.567,350000.0
2008-02-07 15:32:00,16.572,16.585,16.4,16.503,500000.0
2008-02-07 15:33:00,16.491,16.56,16.451,16.538,550000.0
2008-02-07 15:34:00,16.545,16.629,16.544,16.614,450000.0
2008-02-07 15:35:00,16.568,16.593,16.44,16.505,500000.0
2008-02-07 15:36:00,16.504,16.547,16.411,16.547,550000.0
2008-02-07 15:37:00,16.534,16.551,16.419,16.47,450000.0
2008-02-07 15:38:00,16.483,16.568,16.483,16.485,450000.0
2008-02-07 15:39:00,16.484,16.536,16.466,16.533,350000.0
2008-02-07 15:40:00,16.522,16.539,16.403,16.492,350000.0
2008-02-07 15:41:00,16.479,16.536,16.399,16.426,350000.0
2008-02-07 15:42:00,16.445,16.53,16.386,16.444,400000.0
2008-02-07 15:43:00,16.468,16.508,16.368,16.442,450000.0
2008-02-07 15:44:00,16.524,16.563,16.45,16.552,350000.0
2008-02-07 15:45:00,16.564,16.564,16.41,16.545,450000.0
2008-02-07 15:46:00,16.527,16.539,16.411,16.539,350000.0
2008-02-07 15:47:00,16.519,16.606,16.411,16.411,550000.0
2008-02-07 15:48:00,16.437,16.513,16.411,16.423,350000.0
2008-02-07 15:49:00,16.517,16.528,16.464,16.519,350000.0
2008-02-07 15:50:00,16.516,16.532,16.42,16.444,550000.0
2008-02-07 15:51:00,16.466,16.51,16.402,16.484,350000.0
2008-02-07 15:52:00,16.39,16.486,16.359,16.359,350000.0
2008-02-07 15:53:00,16.502,16.508,16.407,16.407,400000.0
2008-02-07 15:54:00,16.443,16.484,16.342,16.484,400000.0
2008-02-07 15:55:00,16.384,16.527,16.351,16.511,550000.0
2008-02-07 15:56:00,16.484,16.486,16.352,16.352,450000.0
2008-02-07 15:57:00,16.38,16.501,16.372,16.472,400000.0
2008-02-07 15:58:00,16.379,16.504,16.343,16.504,550000.0
2008-02-07 15:59:00,16.514,16.514,16.408,16.43,450000.0
2008-02-07 16:00:00,16.483,16.548,16.386,16.458,550000.0
2008-02-07 16:01:00,16.448,16.487,16.363,16.454,450000.0
2008-02-07 16:02:00,16.385,16.515,16.364,16.434,550000.0
2008-02-07 16:03:00,16.405,16.459,16.34,16.369,400000.0
2008-02-07 16:04:00,16.347,16.474,16.341,16.46,550000.0
2008-02-07 16:05:00,16.477,16.477,16.341,16.459,350000.0
2008-02-07 16:06:00,16.458,16.508,16.381,16.508,500000.0
2008-02-07 16:07:00,16.54,16.542,16.441,16.441,500000.0
2008-02-07 16:08:00,16.4,16.53,16.4,16.487,450000.0
2008-02-07 16:09:00,16.44,16.554,16.42,16.554,350000.0
2008-02-07 16:10:00,16.507,16.534,16.401,16.534,550000.0
2008-02-07 16:11:00,16.476,16.54,16.446,16.478,250000.0
2008-02-07 16:12:00,16.469,16.562,16.447,16.562,400000.0
2008-02-07 16:13:00,16.486,16.564,16.452,16.47,450000.0
2008-02-07 16:14:00,16.542,16.552,16.459,16.489,350000.0
2008-02-07 16:15:00,16.462,16.567,16.412,16.437,400000.0
2008-02-07 16:16:00,16.506,16.575,16.455,16.532,550000.0
2008-02-07 16:17:00,16.519,16.555,16.432,16.432,350000.0
2008-02-07 16:18:00,16.546,16.552,16.426,16.513,400000.0
2008-02-07 16:19:00,16.445,16.538,16.445,16.538,500000.0
2008-02-07 16:20:00,16.518,16.518,16.369,16.444,550000.0
2008-02-07 16:21:00,16.417,16.527,16.394,16.394,400000.0
2008-02-07 16:22:00,16.475,16.479,16.367,16.437,450000.0
2008-02-07 16:23:00,16.409,16.546,16.409,16.423,400000.0
2008-02-07 16:24:00,16.497,16.534,16.417,16.521,400000.0
2008-02-07 16:25:00,16.516,16.516,16.409,16.446,450000.0
2008-02-07 16:26:00,16.508,16.528,16.404,16.404,550000.0
2008-02-07 16:27:00,16.481,16.533,16.411,16.533,650000.0
2008-02-07 16:28:00,16.491,16.51,16.393,16.488,550000.0
2008-02-07 16:29:00,16.449,16.534,16.432,16.451,400000.0
2008-02-07 16:30:00,16.459,16.563,16.421,16.516,550000.0
2008-02-07 16:31:00,16.558,16.584,16.442,16.442,500000.0
2008-02-07 16:32:00,16.481,16.546,16.433,16.546,400000.0
2008-02-07 16:33:00,16.459,16.54,16.417,16.455,550000.0
2008-02-07 16:34:00,16.524,16.561,16.408,16.437,400000.0
2008-02-07 16:35:00,16.434,16.523,16.434,16.463,400000.0
2008-02-07 16:36:00,16.533,16.572,16.456,16.469,400000.0
2008-02-07 16:37:00,16.611,16.647,16.504,16.507,550000.0
2008-02-07 16:38:00,16.471,16.655,16.471,16.509,450000.0
2008-02-07 16:39:00,16.615,16.615,16.509,16.595,500000.0
2008-02-07 16:40:00,16.521,16.589,16.52,16.553,450000.0
2008-02-07 16:41:00,16.495,16.6,16.456,16.567,400000.0
2008-02-07 16:42:00,16.575,16.607,16.454,16.607,700000.0
2008-02-07 16:43:00,16.494,16.619,16.494,16.549,350000.0
2008-02-07 16:44:00,16.58,16.58,16.491,16.571,450000.0
2008-02-07 16:45:00,16.501,16.591,16.494,16.549,350000.0
2008-02-07 16:46:00,16.599,16.639,16.547,16.589,500000.0
2008-02-07 16:47:00,16.518,16.622,16.484,16.524,600000.0
2008-02-07 16:48:00,16.512,16.609,16.481,16.587,450000.0
2008-02-07 16:49:00,16.593,16.628,16.505,16.505,450000.0
2008-02-07 16:50:00,16.625,16.63,16.488,16.488,500000.0
2008-02-07 16:51:00,16.543,16.555,16.414,16.487,500000.0
2008-02-07 16:52:00,16.497,16.611,16.496,16.517,400000.0
2008-02-07 16:53:00,16.554,16.57,16.457,16.5,400000.0
2008-02-07 16:54:00,16.471,16.601,16.449,16.498,450000.0
2008-02-07 16:55:00,16.589,16.589,16.439,16.582,500000.0
2008-02-07 16:56:00,16.501,16.611,16.464,16.493,400000.0
2008-02-07 16:57:00,16.591,16.594,16.433,16.594,500000.0
2008-02-07 16:58:00,16.558,16.593,16.465,16.576,400000.0
2008-02-07 16:59:00,16.519,16.624,16.503,16.524,400000.0
2008-02-07 17:00:00,16.609,16.609,16.52,16.572,350000.0
2008-02-07 17:01:00,16.614,16.614,16.493,16.613,450000.0
2008-02-07 17:02:00,16.535,16.612,16.535,16.573,400000.0
2008-02-07 17:03:00,16.54,16.585,16.461,16.489,450000.0
2008-02-07 17:04:00,16.536,16.646,16.533,16.606,350000.0
2008-02-07 17:05:00,16.663,16.663,16.557,16.64,400000.0
2008-02-07 17:06:00,16.67,16.68,16.592,16.68,350000.0
2008-02-07 17:07:00,16.608,16.665,16.556,16.558,450000.0
2008-02-07 17:08:00,16.555,16.719,16.555,16.625,500000.0
2008-02-07 17:09:00,16.649,16.649,16.506,16.531,450000.0
2008-02-07 17:10:00,16.653,16.653,16.57,16.64,550000.0
2008-02-07 17:11:00,16.66,16.66,16.542,16.637,500000.0
2008-02-07 17:12:00,16.563,16.65,16.538,16.604,400000.0
2008-02-07 17:13:00,16.495,16.626,16.495,16.522,600000.0
2008-02-07 17:14:00,16.654,16.668,16.574,16.596,400000.0
2008-02-07 17:15:00,16.64,16.656,16.518,16.607,350000.0
2008-02-07 17:16:00,16.643,16.643,16.516,16.635,450000.0
2008-02-07 17:17:00,16.557,16.671,16.485,16.671,550000.0
2008-02-07 17:18:00,16.665,16.685,16.578,16.64,500000.0
2008-02-07 17:19:00,16.672,16.73,16.592,16.655,550000.0
2008-02-07 17:20:00,16.724,16.769,16.648,16.676,350000.0
2008-02-07 17:21:00,16.755,16.783,16.611,16.683,550000.0
2008-02-07 17:22:00,16.731,16.757,16.64,16.666,400000.0
2008-02-07 17:23:00,16.675,16.768,16.618,16.746,550000.0
2008-02-07 17:24:00,16.627,16.721,16.614,16.704,450000.0
2008-02-07 17:25:00,16.779,16.779,16.594,16.678,550000.0
2008-02-07 17:26:00,16.672,16.8,16.672,16.705,450000.0
2008-02-07 17:27:00,16.803,16.803,16.613,16.738,650000.0
2008-02-07 17:28:00,16.698,16.762,16.642,16.652,550000.0
2008-02-07 17:29:00,16.689,16.771,16.634,16.771,450000.0
2008-02-07 17:30:00,16.649,16.771,16.642,16.744,350000.0
2008-02-07 17:31:00,16.735,16.8,16.668,16.739,600000.0
2008-02-07 17:32:00,16.695,16.805,16.682,16.74,400000.0
2008-02-07 17:33:00,16.692,16.732,16.603,16.603,350000.0
2008-02-07 17:34:00,16.659,16.75,16.644,16.737,500000.0
2008-02-07 17:35:00,16.704,16.757,16.631,16.694,500000.0
2008-02-07 17:36:00,16.654,16.757,16.608,16.746,400000.0
2008-02-07 17:37:00,16.709,16.734,16.616,16.734,300000.0
2008-02-07 17:38:00,16.695,16.733,16.61,16.682,550000.0
2008-02-07 17:39:00,16.703,16.714,16.609,16.639,350000.0
2008-02-07 17:40:00,16.679,16.759,16.624,16.732,350000.0
2008-02-07 17:41:00,16.63,16.748,16.63,16.748,500000.0
2008-02-07 17:42:00,16.622,16.731,16.614,16.731,500000.0
2008-02-07 17:43:00,16.636,16.739,16.625,16.678,550000.0
2008-02-07 17:44:00,16.74,16.754,16.645,16.718,450000.0
2008-02-07 17:45:00,16.668,16.734,16.631,16.66,550000.0
2008-02-07 17:46:00,16.736,16.736,16.594,16.685,500000.0
2008-02-07 17:47:00,16.715,16.733,16.603,16.733,550000.0
2008-02-07 17:48:00,16.75,16.763,16.654,16.763,400000.0
2008-02-07 17:49:00,16.645,16.789,16.645,16.735,650000.0
2008-02-07 17:50:00,16.732,16.761,16.631,16.723,550000.0
2008-02-07 17:51:00,16.728,16.732,16.596,16.729,550000.0
2008-02-07 17:52:00,16.692,16.765,16.61,16.704,450000.0
2008-02-07 17:53:00,16.708,16.745,16.679,16.679,500000.0
2008-02-07 17:54:00,16.697,16.781,16.697,16.721,350000.0
2008-02-07 17:55:00,16.681,16.737,16.623,16.631,550000.0
2008-02-07 17:56:00,16.686,16.786,16.649,16.699,500000.0
2008-02-07 17:57:00,16.62,16.749,16.62,16.643,400000.0
2008-02-07 17:58:00,16.587,16.708,16.587,16.683,400000.0
2008-02-07 17:59:00,16.607,16.722,16.599,16.722,350000.0
2008-02-07 18:00:00,16.694,16.715,16.585,16.585,400000.0
2008-02-07 18:01:00,16.732,16.732,16.567,16.686,500000.0
2008-02-07 18:02:00,16.671,16.743,16.577,16.743,450000.0
2008-02-07 18:03:00,16.723,16.759,16.597,16.659,350000.0
2008-02-07 18:04:00,16.737,16.737,16.627,16.627,450000.0
2008-02-07 18:05:00,16.73,16.779,16.642,16.669,750000.0
2008-02-07 18:06:00,16.646,16.743,16.587,16.743,350000.0
2008-02-07 18:07:00,16.696,16.749,16.602,16.749,550000.0
2008-02-07 18:08:00,16.661,16.697,16.591,16.642,450000.0
2008-02-07 18:09:00,16.648,16.74,16.583,16.646,350000.0
2008-02-07 18:10:00,16.673,16.724,16.61,16.724,400000.0
2008-02-07 18:11:00,16.605,16.705,16.569,16.684,450000.0
2008-02-07 18:12:00,16.704,16.704,16.546,16.663,400000.0
2008-02-07 18:13:00,16.698,16.705,16.592,16.602,350000.0
2008-02-07 18:14:00,16.706,16.706,16.609,16.618,350000.0
2008-02-07 18:15:00,16.723,16.723,16.614,16.614,450000.0
2008-02-07 18:16:00,16.649,16.75,16.612,16.75,400000.0
2008-02-07 18:17:00,16.596,16.766,16.596,16.623,400000.0
2008-02-07 18:18:00,16.728,16.728,16.603,16.662,500000.0
2008-02-07 18:19:00,16.628,16.712,16.587,16.712,500000.0
2008-02-07 18:20:00,16.554,16.686,16.538,16.643,400000.0
2008-02-07 18:21:00,16.668,16.702,16.606,16.661,550000.0
2008-02-07 18:22:00,16.643,16.75,16.609,16.714,500000.0
2008-02-07 18:23:00,16.739,16.746,16.672,16.746,400000.0
2008-02-07 18:24:00,16.696,16.707,16.593,16.62,400000.0
2008-02-07 18:25:00,16.723,16.723,16.614,16.69,400000.0
2008-02-07 18:26:00,16.738,16.75,16.663,16.75,350000.0
2008-02-07 18:27:00,16.722,16.736,16.614,16.703,350000.0
2008-02-07 18:28:00,16.746,16.748,16.621,16.643,400000.0
2008-02-07 18:29:00,16.657,16.727,16.599,16.657,450000.0
2008-02-07 18:30:00,16.706,16.744,16.621,16.689,450000.0
2008-02-07 18:31:00,16.656,16.729,16.639,16.645,1550000.0
2008-02-07 18:32:00,16.63,16.672,16.544,16.625,450000.0
2008-02-07 18:33:00,16.654,16.729,16.601,16.721,550000.0
2008-02-07 18:34:00,16.645,16.723,16.561,16.642,550000.0
2008-02-07 18:35:00,16.66,16.737,16.66,16.672,350000.0
2008-02-07 18:36:00,16.657,16.748,16.623,16.643,500000.0
2008-02-07 18:37:00,16.634,16.7,16.612,16.7,400000.0
2008-02-07 18:38:00,16.675,16.705,16.59,16.648,450000.0
2008-02-07 18:39:00,16.585,16.69,16.571,16.684,450000.0
2008-02-07 18:40:00,16.703,16.735,16.62,16.735,350000.0
2008-02-07 18:41:00,16.712,16.727,16.579,16.721,500000.0
2008-02-07 18:42:00,16.703,16.733,16.625,16.651,400000.0
2008-02-07 18:43:00,16.725,16.763,16.623,16.763,400000.0
2008-02-07 18:44:00,16.67,16.772,16.62,16.772,500000.0
2008-02-07 18:45:00,16.757,16.799,16.691,16.691,400000.0
2008-02-07 18:46:00,16.784,16.784,16.615,16.72,550000.0
2008-02-07 18:47:00,16.72,16.761,16.63,16.686,550000.0
2008-02-07 18:48:00,16.685,16.764,16.615,16.644,450000.0
2008-02-07 18:49:00,16.694,16.775,16.694,16.763,400000.0
2008-02-07 18:50:00,16.783,16.789,16.672,16.767,350000.0
2008-02-07 18:51:00,16.654,16.754,16.604,16.715,450000.0
2008-02-07 18:52:00,16.663,16.754,16.596,16.654,550000.0
2008-02-07 18:53:00,16.688,16.743,16.633,16.737,450000.0
2008-02-07 18:54:00,16.775,16.775,16.62,16.62,250000.0
2008-02-07 18:55:00,16.732,16.732,16.663,16.67,200000.0
2008-02-07 18:56:00,16.655,16.781,16.644,16.781,450000.0
2008-02-07 18:57:00,16.749,16.749,16.621,16.648,350000.0
2008-02-07 18:58:00,16.74,16.748,16.662,16.745,1250000.0
2008-02-07 18:59:00,16.669,16.737,16.669,16.712,450000.0
2008-02-07 19:00:00,16.705,16.79,16.641,16.79,350000.0
2008-02-07 19:01:00,16.708,16.768,16.674,16.73,500000.0
2008-02-07 19:02:00,16.741,16.809,16.634,16.734,550000.0
2008-02-07 19:03:00,16.701,16.813,16.694,16.787,500000.0
2008-02-07 19:04:00,16.712,16.755,16.647,16.729,450000.0
2008-02-07 19:05:00,16.666,16.689,16.666,16.689,250000.0
2008-02-07 19:06:00,16.73,16.765,16.616,16.67,400000.0
2008-02-07 19:07:00,16.671,16.767,16.652,16.736,350000.0
2008-02-07 19:08:00,16.72,16.726,16.654,16.666,400000.0
2008-02-07 19:09:00,16.657,16.789,16.634,16.654,550000.0
2008-02-07 19:10:00,16.689,16.754,16.624,16.69,550000.0
2008-02-07 19:11:00,16.595,16.732,16.595,16.729,500000.0
2008-02-07 19:12:00,16.653,16.746,16.653,16.724,350000.0
2008-02-07 19:13:00,16.746,16.746,16.615,16.638,350000.0
2008-02-07 19:14:00,16.664,16.747,16.635,16.705,550000.0
2008-02-07 19:15:00,16.689,16.733,16.612,16.65,350000.0
2008-02-07 19:16:00,16.755,16.755,16.675,16.714,350000.0
2008-02-07 19:17:00,16.705,16.74,16.604,16.683,300000.0
2008-02-07 19:18:00,16.64,16.719,16.64,16.646,250000.0
2008-02-07 19:19:00,16.731,16.755,16.605,16.755,350000.0
2008-02-07 19:20:00,16.715,16.753,16.652,16.713,350000.0
2008-02-07 19:21:00,16.756,16.775,16.688,16.775,500000.0
2008-02-07 19:22:00,16.767,16.786,16.665,16.687,400000.0
2008-02-07 19:23:00,16.717,16.782,16.653,16.782,350000.0
2008-02-07 19:24:00,16.743,16.779,16.654,16.74,550000.0
2008-02-07 19:25:00,16.683,16.778,16.666,16.693,350000.0
2008-02-07 19:26:00,16.786,16.798,16.68,16.732,400000.0
2008-02-07 19:27:00,16.788,16.788,16.651,16.677,400000.0
2008-02-07 19:28:00,16.63,16.772,16.623,16.652,400000.0
2008-02-07 19:29:00,16.786,16.786,16.677,16.678,500000.0
2008-02-07 19:30:00,16.785,16.786,16.741,16.786,400000.0
2008-02-07 19:31:00,16.735,16.764,16.667,16.71,300000.0
2008-02-07 19:32:00,16.681,16.785,16.681,16.761,400000.0
2008-02-07 19:33:00,16.77,16.77,16.664,16.728,400000.0
2008-02-07 19:34:00,16.773,16.773,16.672,16.761,400000.0
2008-02-07 19:35:00,16.763,16.77,16.657,16.697,400000.0
2008-02-07 19:36:00,16.66,16.76,16.614,16.614,400000.0
2008-02-07 19:37:00,16.641,16.754,16.641,16.708,550000.0
2008-02-07 19:38:00,16.65,16.724,16.612,16.724,400000.0
2008-02-07 19:39:00,16.724,16.792,16.655,16.673,400000.0
2008-02-07 19:40:00,16.648,16.809,16.648,16.767,400000.0
2008-02-07 19:41:00,16.735,16.785,16.642,16.785,500000.0
2008-02-07 19:42:00,16.699,16.762,16.63,16.762,400000.0
2008-02-07 19:43:00,16.671,16.763,16.665,16.763,350000.0
2008-02-07 19:44:00,16.714,16.77,16.651,16.736,450000.0
2008-02-07 19:45:00,16.784,16.784,16.665,16.78,400000.0
2008-02-07 19:46:00,16.707,16.777,16.696,16.696,400000.0
2008-02-07 19:47:00,16.755,16.759,16.647,16.759,350000.0
2008-02-07 19:48:00,16.75,16.771,16.696,16.709,400000.0
2008-02-07 19:49:00,16.709,16.815,16.697,16.763,400000.0
2008-02-07 19:50:00,16.794,16.794,16.649,16.708,550000.0
2008-02-07 19:51:00,16.648,16.781,16.648,16.683,500000.0
2008-02-07 19:52:00,16.756,16.787,16.654,16.782,350000.0
2008-02-07 19:53:00,16.763,16.763,16.643,16.675,350000.0
2008-02-07 19:54:00,16.733,16.762,16.65,16.65,450000.0
2008-02-07 19:55:00,16.671,16.8,16.671,16.763,300000.0
2008-02-07 19:56:00,16.645,16.752,16.638,16.711,350000.0
2008-02-07 19:57:00,16.751,16.751,16.613,16.619,400000.0
2008-02-07 19:58:00,16.705,16.751,16.705,16.751,100000.0
2008-02-07 19:59:00,16.691,16.738,16.621,16.621,500000.0
2008-02-07 20:00:00,16.72,16.72,16.64,16.64,300000.0
2008-02-07 20:01:00,16.636,16.724,16.609,16.724,450000.0
2008-02-07 20:02:00,16.638,16.665,16.601,16.63,250000.0
2008-02-07 20:03:00,16.728,16.75,16.637,16.644,450000.0
2008-02-07 20:04:00,16.696,16.733,16.576,16.733,350000.0
2008-02-07 20:05:00,16.63,16.713,16.601,16.601,300000.0
2008-02-07 20:06:00,16.672,16.678,16.567,16.568,300000.0
2008-02-07 20:07:00,16.576,16.694,16.576,16.694,350000.0
2008-02-07 20:08:00,16.649,16.725,16.642,16.65,400000.0
2008-02-07 20:09:00,16.673,16.727,16.604,16.715,450000.0
2008-02-07 20:10:00,16.718,16.718,16.576,16.687,300000.0
2008-02-07 20:11:00,16.627,16.725,16.622,16.725,250000.0
2008-02-07 20:12:00,16.62,16.731,16.61,16.648,350000.0
2008-02-07 20:13:00,16.644,16.72,16.61,16.72,400000.0
2008-02-07 20:14:00,16.707,16.754,16.653,16.653,450000.0
2008-02-07 20:15:00,16.72,16.72,16.626,16.692,400000.0
2008-02-07 20:16:00,16.622,16.684,16.605,16.617,350000.0
2008-02-07 20:17:00,16.715,16.715,16.607,16.702,300000.0
2008-02-07 20:18:00,16.608,16.705,16.554,16.658,500000.0
2008-02-07 20:19:00,16.684,16.684,16.604,16.636,350000.0
2008-02-07 20:20:00,16.701,16.704,16.567,16.671,400000.0
2008-02-07 20:21:00,16.658,16.691,16.58,16.691,400000.0
2008-02-07 20:22:00,16.697,16.711,16.584,16.584,400000.0
2008-02-07 20:23:00,16.729,16.729,16.603,16.667,250000.0
2008-02-07 20:24:00,16.729,16.752,16.612,16.698,550000.0
2008-02-07 20:25:00,16.66,16.707,16.61,16.634,350000.0
2008-02-07 20:26:00,16.712,16.718,16.643,16.718,300000.0
2008-02-07 20:27:00,16.587,16.71,16.573,16.71,350000.0
2008-02-07 20:28:00,16.665,16.704,16.615,16.624,500000.0
2008-02-07 20:29:00,16.61,16.729,16.573,16.632,550000.0
2008-02-07 20:30:00,16.686,16.691,16.6,16.671,400000.0
2008-02-07 20:31:00,16.624,16.722,16.583,16.671,350000.0
2008-02-07 20:32:00,16.675,16.675,16.594,16.594,250000.0
2008-02-07 20:33:00,16.686,16.686,16.607,16.607,150000.0
2008-02-07 20:34:00,16.697,16.697,16.607,16.674,350000.0
2008-02-07 20:35:00,16.686,16.696,16.612,16.64,400000.0
2008-02-07 20:36:00,16.688,16.688,16.64,16.64,100000.0
2008-02-07 20:37:00,16.706,16.706,16.651,16.651,300000.0
2008-02-07 20:38:00,16.695,16.695,16.547,16.605,150000.0
2008-02-07 20:39:00,16.708,16.708,16.561,16.561,100000.0
2008-02-07 20:40:00,16.676,16.707,16.676,16.707,100000.0
2008-02-07 20:41:00,16.669,16.689,16.573,16.642,550000.0
2008-02-07 20:42:00,16.652,16.705,16.559,16.677,550000.0
2008-02-07 20:43:00,16.602,16.66,16.568,16.568,350000.0
2008-02-07 20:44:00,16.697,16.697,16.588,16.66,300000.0
2008-02-07 20:45:00,16.625,16.683,16.586,16.586,400000.0
2008-02-07 20:46:00,16.581,16.695,16.516,16.695,300000.0
2008-02-07 20:47:00,16.678,16.678,16.66,16.66,150000.0
2008-02-07 20:48:00,16.59,16.691,16.553,16.691,350000.0
2008-02-07 20:49:00,16.683,16.69,16.561,16.574,350000.0
2008-02-07 20:50:00,16.705,16.728,16.612,16.612,350000.0
2008-02-07 20:51:00,16.682,16.682,16.577,16.634,400000.0
2008-02-07 20:52:00,16.687,16.69,16.577,16.69,350000.0
2008-02-07 20:53:00,16.702,16.724,16.592,16.62,250000.0
2008-02-07 20:54:00,16.704,16.765,16.632,16.632,300000.0
2008-02-07 20:55:00,16.673,16.722,16.649,16.698,250000.0
2008-02-07 20:56:00,16.702,16.747,16.661,16.695,500000.0
2008-02-07 20:57:00,16.719,16.719,16.582,16.669,200000.0
2008-02-07 20:58:00,16.637,16.717,16.637,16.705,200000.0
2008-02-07 20:59:00,16.671,16.749,16.634,16.634,500000.0
2008-02-07 21:00:00,16.718,16.761,16.658,16.658,400000.0
2008-02-07 21:01:00,16.754,16.754,16.619,16.722,500000.0
2008-02-07 21:02:00,16.675,16.731,16.675,16.723,350000.0
2008-02-07 21:03:00,16.75,16.757,16.681,16.744,250000.0
2008-02-07 21:04:00,16.732,16.732,16.618,16.703,250000.0
2008-02-07 21:05:00,16.729,16.729,16.583,16.698,250000.0
2008-02-07 21:06:00,16.658,16.761,16.658,16.719,300000.0
2008-02-07 21:07:00,16.758,16.758,16.62,16.628,450000.0
2008-02-07 21:08:00,16.762,16.762,16.7,16.7,300000.0
2008-02-07 21:09:00,16.604,16.709,16.604,16.636,450000.0
2008-02-07 21:10:00,16.674,16.793,16.65,16.692,400000.0
2008-02-07 21:11:00,16.661,16.745,16.617,16.706,300000.0
2008-02-07 21:12:00,16.688,16.734,16.621,16.689,300000.0
2008-02-07 21:13:00,16.746,16.746,16.612,16.709,300000.0
2008-02-07 21:14:00,16.713,16.752,16.628,16.752,350000.0
2008-02-07 21:16:00,16.722,16.746,16.722,16.746,150000.0
2008-02-07 21:17:00,16.761,16.761,16.761,16.761,50000.0
2008-02-07 21:18:00,16.705,16.746,16.63,16.698,400000.0
2008-02-07 21:19:00,16.661,16.768,16.636,16.716,500000.0
2008-02-07 21:20:00,16.634,16.766,16.634,16.653,350000.0
2008-02-07 21:21:00,16.649,16.742,16.636,16.742,350000.0
2008-02-07 21:22:00,16.671,16.735,16.667,16.713,250000.0
2008-02-07 21:23:00,16.672,16.753,16.634,16.712,350000.0
2008-02-07 21:24:00,16.645,16.721,16.645,16.696,250000.0
2008-02-07 21:26:00,16.746,16.765,16.673,16.754,500000.0
2008-02-07 21:27:00,16.758,16.758,16.632,16.712,450000.0
2008-02-07 21:28:00,16.768,16.768,16.71,16.745,300000.0
2008-02-07 21:29:00,16.698,16.787,16.673,16.685,500000.0
2008-02-07 21:30:00,16.702,16.765,16.702,16.717,400000.0
2008-02-07 21:31:00,16.74,16.74,16.628,16.653,300000.0
2008-02-07 21:32:00,16.71,16.758,16.635,16.758,500000.0
2008-02-07 21:33:00,16.708,16.743,16.667,16.708,300000.0
2008-02-07 21:34:00,16.62,16.743,16.62,16.743,400000.0
2008-02-07 21:35:00,16.717,16.722,16.717,16.722,100000.0
2008-02-07 21:36:00,16.681,16.681,16.664,16.664,100000.0
2008-02-07 21:37:00,16.71,16.737,16.71,16.737,150000.0
2008-02-07 21:38:00,16.707,16.707,16.555,16.582,300000.0
2008-02-07 21:39:00,16.717,16.721,16.709,16.721,250000.0
2008-02-07 21:41:00,16.726,16.731,16.659,16.659,300000.0
2008-02-07 21:42:00,16.696,16.713,16.636,16.662,350000.0
2008-02-07 21:44:00,16.702,16.702,16.544,16.565,250000.0
2008-02-07 21:45:00,16.718,16.721,16.606,16.721,350000.0
2008-02-07 21:46:00,16.732,16.732,16.65,16.65,150000.0
2008-02-07 21:47:00,16.668,16.713,16.61,16.651,200000.0
2008-02-07 21:48:00,16.712,16.723,16.671,16.671,150000.0
2008-02-07 21:49:00,16.636,16.745,16.636,16.725,150000.0
2008-02-07 21:50:00,16.737,16.753,16.648,16.663,350000.0
2008-02-07 21:51:00,16.606,16.621,16.606,16.621,100000.0
2008-02-07 21:52:00,16.674,16.745,16.669,16.685,350000.0
2008-02-07 21:53:00,16.616,16.737,16.616,16.641,400000.0
2008-02-07 21:54:00,16.656,16.666,16.629,16.666,300000.0
2008-02-07 21:55:00,16.656,16.656,16.633,16.633,150000.0
2008-02-07 21:56:00,16.757,16.782,16.676,16.685,350000.0
2008-02-07 21:58:00,16.743,16.743,16.62,16.666,350000.0
2008-02-07 21:59:00,16.655,16.74,16.625,16.635,350000.0
2008-02-07 22:00:00,16.748,16.773,16.654,16.681,350000.0
2008-02-07 22:01:00,16.734,16.734,16.621,16.621,200000.0
2008-02-07 22:02:00,16.618,16.728,16.618,16.652,250000.0
2008-02-07 22:03:00,16.644,16.644,16.644,16.644,50000.0
2008-02-07 22:05:00,16.691,16.691,16.664,16.664,100000.0
2008-02-07 22:07:00,16.724,16.724,16.594,16.594,100000.0
2008-02-07 22:08:00,16.686,16.708,16.609,16.691,300000.0
2008-02-07 22:09:00,16.723,16.723,16.577,16.632,400000.0
2008-02-07 22:11:00,16.691,16.724,16.639,16.72,400000.0
2008-02-07 22:12:00,16.679,16.711,16.679,16.711,100000.0
2008-02-07 22:13:00,16.619,16.678,16.619,16.678,150000.0
2008-02-07 22:14:00,16.718,16.722,16.688,16.722,200000.0
2008-02-07 22:16:00,16.739,16.742,16.658,16.719,300000.0
2008-02-07 22:18:00,16.65,16.755,16.65,16.73,450000.0
2008-02-07 22:19:00,16.622,16.724,16.559,16.63,350000.0
2008-02-07 22:20:00,16.646,16.735,16.576,16.735,400000.0
2008-02-07 22:21:00,16.734,16.734,16.599,16.599,500000.0
2008-02-07 22:22:00,16.657,16.691,16.64,16.67,350000.0
2008-02-07 22:23:00,16.601,16.715,16.601,16.715,250000.0
2008-02-07 22:24:00,16.656,16.746,16.63,16.7,300000.0
2008-02-07 22:25:00,16.626,16.657,16.598,16.657,200000.0
2008-02-07 22:26:00,16.733,16.733,16.733,16.733,50000.0
2008-02-07 22:27:00,16.722,16.73,16.602,16.73,400000.0
2008-02-07 22:28:00,16.691,16.711,16.63,16.642,600000.0
2008-02-07 22:29:00,16.721,16.762,16.615,16.704,600000.0
2008-02-07 22:30:00,16.66,16.778,16.653,16.664,300000.0
2008-02-07 22:31:00,16.691,16.796,16.638,16.638,550000.0
2008-02-07 22:34:00,16.751,16.762,16.654,16.684,500000.0
2008-02-07 22:35:00,16.753,16.761,16.686,16.758,300000.0
2008-02-07 22:37:00,16.706,16.706,16.581,16.587,200000.0
2008-02-07 22:38:00,16.622,16.733,16.604,16.604,300000.0
2008-02-07 22:40:00,16.711,16.711,16.684,16.684,100000.0
2008-02-07 22:42:00,16.706,16.748,16.609,16.748,300000.0
2008-02-07 22:45:00,16.716,16.718,16.631,16.693,400000.0
2008-02-07 22:46:00,16.727,16.727,16.66,16.683,300000.0
2008-02-07 22:47:00,16.695,16.724,16.627,16.671,400000.0
2008-02-07 22:48:00,16.676,16.721,16.639,16.698,350000.0
2008-02-07 22:49:00,16.745,16.771,16.697,16.714,500000.0
2008-02-07 22:51:00,16.708,16.708,16.708,16.708,100000.0
2008-02-07 22:52:00,16.622,16.724,16.622,16.648,400000.0
2008-02-07 22:53:00,16.658,16.744,16.658,16.667,350000.0
2008-02-07 22:55:00,16.751,16.786,16.651,16.713,350000.0
2008-02-07 22:56:00,16.758,16.758,16.628,16.708,350000.0
2008-02-07 22:58:00,16.701,16.757,16.657,16.704,400000.0
2008-02-07 22:59:00,16.745,16.745,16.673,16.724,400000.0
2008-02-07 23:00:00,16.723,16.764,16.676,16.706,350000.0
2008-02-07 23:01:00,16.683,16.782,16.682,16.682,400000.0
2008-02-07 23:02:00,16.755,16.774,16.755,16.774,100000.0
2008-02-07 23:03:00,16.695,16.765,16.681,16.681,400000.0
2008-02-07 23:04:00,16.693,16.698,16.693,16.698,100000.0
2008-02-07 23:05:00,16.685,16.762,16.667,16.762,250000.0
2008-02-07 23:06:00,16.743,16.743,16.687,16.687,100000.0
2008-02-07 23:07:00,16.741,16.741,16.683,16.728,400000.0
2008-02-07 23:08:00,16.753,16.753,16.642,16.678,550000.0
2008-02-07 23:09:00,16.673,16.78,16.656,16.656,300000.0
2008-02-07 23:10:00,16.707,16.749,16.674,16.674,400000.0
2008-02-07 23:11:00,16.72,16.72,16.636,16.657,200000.0
2008-02-07 23:13:00,16.774,16.774,16.768,16.768,100000.0
2008-02-07 23:14:00,16.778,16.778,16.728,16.728,200000.0
2008-02-07 23:15:00,16.781,16.781,16.673,16.673,400000.0
2008-02-07 23:17:00,16.697,16.78,16.67,16.67,350000.0
2008-02-07 23:18:00,16.716,16.798,16.716,16.788,200000.0
2008-02-07 23:19:00,16.777,16.782,16.7,16.737,250000.0
2008-02-07 23:20:00,16.741,16.775,16.663,16.718,600000.0
2008-02-07 23:21:00,16.695,16.764,16.695,16.764,150000.0
2008-02-07 23:22:00,16.703,16.742,16.703,16.742,150000.0
2008-02-07 23:23:00,16.7,16.7,16.634,16.634,100000.0
2008-02-07 23:26:00,16.736,16.736,16.708,16.708,100000.0
2008-02-07 23:28:00,16.716,16.728,16.68,16.686,300000.0
2008-02-07 23:29:00,16.738,16.765,16.683,16.713,350000.0
2008-02-07 23:30:00,16.686,16.686,16.686,16.686,100000.0
2008-02-07 23:32:00,16.738,16.738,16.709,16.709,100000.0
2008-02-07 23:36:00,16.637,16.637,16.637,16.637,50000.0
2008-02-07 23:37:00,16.733,16.804,16.658,16.658,550000.0
2008-02-07 23:41:00,16.726,16.77,16.726,16.75,150000.0
2008-02-07 23:42:00,16.753,16.753,16.746,16.746,100000.0
2008-02-07 23:45:00,16.741,16.741,16.714,16.714,100000.0
2008-02-07 23:46:00,16.761,16.777,16.669,16.669,150000.0
2008-02-07 23:48:00,16.657,16.759,16.647,16.759,150000.0
2008-02-07 23:49:00,16.687,16.758,16.674,16.699,350000.0
2008-02-07 23:50:00,16.794,16.797,16.689,16.719,450000.0
2008-02-07 23:51:00,16.748,16.781,16.701,16.753,200000.0
2008-02-07 23:52:00,16.748,16.772,16.663,16.736,450000.0
2008-02-07 23:58:00,16.651,16.765,16.604,16.765,400000.0
2008-02-07 23:59:00,16.705,16.786,16.705,16.759,300000.0
2008-02-08 00:00:00,16.77,17.18,16.73,17.17,150000.0
2008-02-08 00:02:00,16.746,16.746,16.716,16.718,150000.0
2008-02-08 00:04:00,16.801,16.801,16.684,16.687,350000.0
2008-02-08 00:05:00,16.797,16.797,16.681,16.681,100000.0
2008-02-08 00:11:00,16.763,16.813,16.721,16.725,350000.0
2008-02-08 00:23:00,16.809,16.835,16.688,16.733,350000.0
2008-02-08 00:27:00,16.714,16.818,16.714,16.762,250000.0
2008-02-08 00:28:00,16.707,16.799,16.684,16.731,550000.0
2008-02-08 00:37:00,16.765,16.765,16.724,16.724,150000.0
2008-02-08 00:43:00,16.764,16.764,16.741,16.741,100000.0
2008-02-08 00:45:00,16.766,16.766,16.735,16.735,150000.0
2008-02-08 00:48:00,16.757,16.757,16.728,16.728,100000.0
2008-02-08 00:51:00,16.712,16.757,16.712,16.757,100000.0
2008-02-08 00:52:00,16.745,16.748,16.745,16.748,100000.0
2008-02-08 01:08:00,16.711,16.751,16.699,16.709,250000.0
2008-02-08 01:09:00,16.676,16.762,16.633,16.762,350000.0
2008-02-08 01:10:00,16.729,16.775,16.683,16.731,400000.0
2008-02-08 01:11:00,16.674,16.674,16.674,16.674,50000.0
2008-02-08 01:12:00,16.623,16.751,16.623,16.751,300000.0
2008-02-08 01:13:00,16.667,16.761,16.667,16.716,500000.0
2008-02-08 01:14:00,16.767,16.767,16.708,16.74,200000.0
2008-02-08 01:15:00,16.762,16.782,16.663,16.663,200000.0
2008-02-08 01:16:00,16.618,16.749,16.618,16.749,300000.0
2008-02-08 01:17:00,16.686,16.686,16.644,16.644,100000.0
2008-02-08 01:19:00,16.69,16.78,16.69,16.718,400000.0
2008-02-08 01:20:00,16.723,16.749,16.626,16.749,400000.0
2008-02-08 01:21:00,16.665,16.73,16.605,16.73,500000.0
2008-02-08 01:23:00,16.737,16.737,16.669,16.669,100000.0
2008-02-08 01:25:00,16.748,16.774,16.66,16.676,350000.0
2008-02-08 01:26:00,16.667,16.759,16.616,16.656,550000.0
2008-02-08 01:27:00,16.634,16.77,16.634,16.668,400000.0
2008-02-08 01:28:00,16.614,16.638,16.614,16.634,150000.0
2008-02-08 01:30:00,16.624,16.734,16.607,16.607,350000.0
2008-02-08 01:31:00,16.627,16.738,16.61,16.653,450000.0
2008-02-08 01:32:00,16.701,16.727,16.599,16.648,400000.0
2008-02-08 01:33:00,16.676,16.697,16.676,16.697,100000.0
2008-02-08 01:34:00,16.675,16.746,16.594,16.659,400000.0
2008-02-08 01:35:00,16.645,16.645,16.619,16.619,100000.0
2008-02-08 01:36:00,16.698,16.698,16.648,16.648,150000.0
2008-02-08 01:43:00,16.618,16.673,16.618,16.673,100000.0
2008-02-08 01:45:00,16.678,16.728,16.678,16.728,100000.0
2008-02-08 01:46:00,16.686,16.734,16.616,16.733,400000.0
2008-02-08 01:47:00,16.617,16.686,16.617,16.686,100000.0
2008-02-08 01:48:00,16.738,16.738,16.658,16.731,150000.0
2008-02-08 01:50:00,16.669,16.744,16.634,16.683,550000.0
2008-02-08 01:51:00,16.673,16.692,16.625,16.679,400000.0
2008-02-08 01:52:00,16.654,16.654,16.617,16.617,100000.0
2008-02-08 01:53:00,16.675,16.718,16.61,16.705,450000.0
2008-02-08 01:55:00,16.705,16.741,16.631,16.666,450000.0
2008-02-08 01:56:00,16.734,16.734,16.706,16.706,100000.0
2008-02-08 01:57:00,16.708,16.714,16.645,16.645,200000.0
2008-02-08 01:58:00,16.723,16.754,16.618,16.724,250000.0
2008-02-08 01:59:00,16.734,16.759,16.653,16.689,350000.0
2008-02-08 02:00:00,16.732,16.759,16.702,16.714,250000.0
2008-02-08 02:01:00,16.737,16.751,16.718,16.751,150000.0
2008-02-08 02:02:00,16.729,16.737,16.678,16.678,200000.0
2008-02-08 02:04:00,16.682,16.719,16.682,16.71,200000.0
2008-02-08 02:05:00,16.701,16.751,16.639,16.751,400000.0
2008-02-08 02:11:00,16.626,16.733,16.595,16.608,350000.0
2008-02-08 02:12:00,16.7,16.742,16.664,16.735,350000.0
2008-02-08 02:13:00,16.613,16.734,16.613,16.666,300000.0
2008-02-08 02:14:00,16.724,16.735,16.662,16.735,150000.0
2008-02-08 02:15:00,16.635,16.703,16.591,16.599,350000.0
2008-02-08 02:16:00,16.67,16.703,16.613,16.633,350000.0
2008-02-08 02:18:00,16.67,16.67,16.67,16.67,50000.0
2008-02-08 02:19:00,16.709,16.754,16.63,16.718,550000.0
2008-02-08 02:20:00,16.711,16.711,16.662,16.683,150000.0
2008-02-08 02:21:00,16.75,16.75,16.681,16.721,350000.0
2008-02-08 02:22:00,16.668,16.735,16.668,16.674,350000.0
2008-02-08 02:23:00,16.644,16.73,16.644,16.678,350000.0
2008-02-08 02:24:00,16.673,16.673,16.658,16.658,100000.0
2008-02-08 02:25:00,16.723,16.723,16.649,16.706,400000.0
2008-02-08 02:29:00,16.76,16.802,16.656,16.656,400000.0
2008-02-08 02:30:00,16.659,16.74,16.6,16.703,500000.0
2008-02-08 02:31:00,16.684,16.765,16.684,16.708,350000.0
2008-02-08 02:34:00,16.717,16.731,16.644,16.725,300000.0
2008-02-08 02:35:00,16.768,16.772,16.669,16.772,500000.0
2008-02-08 02:36:00,16.757,16.772,16.643,16.703,300000.0
2008-02-08 02:37:00,16.754,16.754,16.736,16.736,100000.0
2008-02-08 02:38:00,16.735,16.744,16.704,16.704,300000.0
2008-02-08 02:39:00,16.769,16.769,16.63,16.63,100000.0
2008-02-08 02:40:00,16.725,16.756,16.725,16.736,150000.0
2008-02-08 02:41:00,16.713,16.78,16.7,16.702,300000.0
2008-02-08 02:42:00,16.754,16.782,16.679,16.756,350000.0
2008-02-08 02:43:00,16.754,16.758,16.64,16.64,400000.0
2008-02-08 02:44:00,16.767,16.776,16.731,16.776,150000.0
2008-02-08 02:47:00,16.781,16.781,16.637,16.77,300000.0
2008-02-08 02:48:00,16.695,16.801,16.68,16.708,500000.0
2008-02-08 02:49:00,16.741,16.778,16.708,16.708,250000.0
2008-02-08 02:50:00,16.701,16.771,16.694,16.771,450000.0
2008-02-08 02:51:00,16.741,16.756,16.699,16.71,500000.0
2008-02-08 02:52:00,16.684,16.827,16.684,16.77,400000.0
2008-02-08 02:53:00,16.77,16.77,16.735,16.735,100000.0
2008-02-08 02:54:00,16.738,16.738,16.72,16.72,100000.0
2008-02-08 02:56:00,16.716,16.716,16.686,16.686,200000.0
2008-02-08 02:58:00,16.722,16.727,16.658,16.658,200000.0
2008-02-08 02:59:00,16.713,16.713,16.713,16.713,100000.0
2008-02-08 03:00:00,16.727,16.734,16.65,16.65,600000.0
2008-02-08 03:02:00,16.729,16.729,16.694,16.711,150000.0
2008-02-08 03:06:00,16.733,16.733,16.685,16.709,200000.0
2008-02-08 03:08:00,16.794,16.814,16.669,16.75,500000.0
2008-02-08 03:10:00,16.69,16.744,16.69,16.717,150000.0
2008-02-08 03:14:00,16.738,16.738,16.711,16.711,100000.0
2008-02-08 03:17:00,16.743,16.743,16.716,16.716,100000.0
2008-02-08 03:24:00,16.726,16.784,16.657,16.784,250000.0
2008-02-08 03:25:00,16.664,16.784,16.664,16.752,300000.0
2008-02-08 03:26:00,16.643,16.7,16.643,16.7,200000.0
2008-02-08 03:27:00,16.675,16.675,16.675,16.675,50000.0
2008-02-08 03:28:00,16.671,16.778,16.67,16.67,300000.0
2008-02-08 03:29:00,16.663,16.773,16.663,16.773,300000.0
2008-02-08 03:30:00,16.771,16.807,16.65,16.717,550000.0
2008-02-08 03:31:00,16.712,16.804,16.643,16.712,350000.0
2008-02-08 03:32:00,16.721,16.805,16.649,16.719,800000.0
2008-02-08 03:33:00,16.676,16.773,16.676,16.773,150000.0
2008-02-08 03:34:00,16.794,16.794,16.679,16.753,350000.0
2008-02-08 03:35:00,16.778,16.778,16.705,16.705,100000.0
2008-02-08 03:36:00,16.717,16.798,16.704,16.708,350000.0
2008-02-08 03:39:00,16.802,16.802,16.723,16.791,250000.0
2008-02-08 03:41:00,16.724,16.754,16.724,16.754,150000.0
2008-02-08 03:42:00,16.804,16.804,16.723,16.785,550000.0
2008-02-08 03:43:00,16.811,16.811,16.771,16.795,300000.0
2008-02-08 03:44:00,16.768,16.768,16.746,16.746,100000.0
2008-02-08 03:45:00,16.726,16.783,16.712,16.779,400000.0
2008-02-08 03:46:00,16.734,16.816,16.723,16.755,300000.0
2008-02-08 03:47:00,16.77,16.81,16.77,16.81,100000.0
2008-02-08 03:48:00,16.771,16.801,16.718,16.801,300000.0
2008-02-08 03:50:00,16.784,16.816,16.727,16.804,500000.0
2008-02-08 03:51:00,16.828,16.838,16.746,16.801,400000.0
2008-02-08 03:52:00,16.729,16.769,16.718,16.718,200000.0
2008-02-08 03:53:00,16.782,16.782,16.774,16.775,150000.0
2008-02-08 03:54:00,16.781,16.781,16.781,16.781,50000.0
2008-02-08 03:55:00,16.804,16.804,16.772,16.772,100000.0
2008-02-08 03:56:00,16.776,16.776,16.776,16.776,50000.0
2008-02-08 03:58:00,16.815,16.815,16.708,16.786,200000.0
2008-02-08 03:59:00,16.731,16.806,16.667,16.674,200000.0
2008-02-08 04:00:00,16.75,16.806,16.699,16.701,350000.0
2008-02-08 04:02:00,16.766,16.768,16.692,16.738,300000.0
2008-02-08 04:03:00,16.758,16.816,16.704,16.803,400000.0
2008-02-08 04:05:00,16.807,16.807,16.714,16.784,500000.0
2008-02-08 04:06:00,16.81,16.81,16.785,16.785,150000.0
2008-02-08 04:07:00,16.683,16.776,16.671,16.672,350000.0
2008-02-08 04:08:00,16.783,16.82,16.703,16.703,250000.0
2008-02-08 04:09:00,16.781,16.808,16.773,16.773,250000.0
2008-02-08 04:10:00,16.736,16.861,16.707,16.749,500000.0
2008-02-08 04:11:00,16.772,16.808,16.673,16.778,300000.0
2008-02-08 04:16:00,16.749,16.749,16.662,16.662,200000.0
2008-02-08 04:17:00,16.748,16.779,16.673,16.713,500000.0
2008-02-08 04:18:00,16.734,16.774,16.734,16.774,150000.0
2008-02-08 04:19:00,16.778,16.835,16.687,16.687,400000.0
2008-02-08 04:20:00,16.815,16.824,16.727,16.774,400000.0
2008-02-08 04:21:00,16.691,16.813,16.682,16.702,450000.0
2008-02-08 04:23:00,16.785,16.785,16.76,16.76,100000.0
2008-02-08 04:26:00,16.783,16.783,16.752,16.752,100000.0
2008-02-08 04:30:00,16.809,16.812,16.704,16.734,350000.0
2008-02-08 04:31:00,16.806,16.806,16.719,16.719,100000.0
2008-02-08 04:32:00,16.778,16.778,16.734,16.734,100000.0
2008-02-08 04:34:00,16.736,16.736,16.726,16.726,100000.0
2008-02-08 04:35:00,16.831,16.831,16.763,16.822,400000.0
2008-02-08 04:36:00,16.688,16.82,16.688,16.82,250000.0
2008-02-08 04:37:00,16.777,16.777,16.69,16.754,350000.0
2008-02-08 04:38:00,16.829,16.829,16.685,16.801,300000.0
2008-02-08 04:39:00,16.752,16.798,16.752,16.798,150000.0
2008-02-08 04:40:00,16.795,16.835,16.795,16.835,150000.0
2008-02-08 04:41:00,16.742,16.901,16.742,16.768,550000.0
2008-02-08 04:42:00,16.843,16.861,16.74,16.818,250000.0
2008-02-08 04:43:00,16.734,16.854,16.728,16.764,550000.0
2008-02-08 04:44:00,16.757,16.827,16.704,16.825,900000.0
2008-02-08 04:45:00,16.835,16.874,16.743,16.811,450000.0
2008-02-08 04:46:00,16.826,16.868,16.762,16.854,400000.0
2008-02-08 04:47:00,16.818,16.841,16.801,16.82,250000.0
2008-02-08 04:49:00,16.738,16.819,16.731,16.731,350000.0
2008-02-08 04:50:00,16.756,16.804,16.723,16.782,350000.0
2008-02-08 04:51:00,16.748,16.805,16.748,16.805,100000.0
2008-02-08 04:52:00,16.759,16.828,16.751,16.818,300000.0
2008-02-08 04:54:00,16.782,16.825,16.763,16.763,300000.0
2008-02-08 04:55:00,16.8,16.813,16.709,16.709,200000.0
2008-02-08 04:58:00,16.706,16.824,16.686,16.686,200000.0
2008-02-08 05:00:00,16.834,16.834,16.78,16.83,200000.0
2008-02-08 05:01:00,16.779,16.779,16.779,16.779,50000.0
2008-02-08 05:02:00,16.798,16.801,16.713,16.791,400000.0
2008-02-08 05:03:00,16.739,16.817,16.739,16.773,250000.0
2008-02-08 05:04:00,16.777,16.824,16.763,16.822,350000.0
2008-02-08 05:05:00,16.82,16.82,16.804,16.819,150000.0
2008-02-08 05:06:00,16.81,16.81,16.754,16.754,150000.0
2008-02-08 05:07:00,16.771,16.771,16.771,16.771,50000.0
2008-02-08 05:08:00,16.78,16.856,16.764,16.835,500000.0
2008-02-08 05:09:00,16.752,16.822,16.752,16.822,100000.0
2008-02-08 05:10:00,16.865,16.865,16.864,16.864,100000.0
2008-02-08 05:11:00,16.869,16.915,16.766,16.766,550000.0
2008-02-08 05:16:00,16.773,16.82,16.734,16.82,350000.0
2008-02-08 05:17:00,16.837,16.858,16.712,16.773,400000.0
2008-02-08 05:18:00,16.77,16.857,16.721,16.857,250000.0
2008-02-08 05:19:00,16.787,16.856,16.712,16.712,400000.0
2008-02-08 05:20:00,16.779,16.852,16.766,16.815,350000.0
2008-02-08 05:21:00,16.842,16.842,16.706,16.754,400000.0
2008-02-08 05:22:00,16.767,16.856,16.767,16.856,200000.0
2008-02-08 05:23:00,16.844,16.844,16.763,16.763,100000.0
2008-02-08 05:24:00,16.818,16.853,16.752,16.765,450000.0
2008-02-08 05:25:00,16.777,16.835,16.686,16.755,400000.0
2008-02-08 05:26:00,16.736,16.806,16.714,16.798,400000.0
2008-02-08 05:28:00,16.737,16.815,16.699,16.815,500000.0
2008-02-08 05:29:00,16.738,16.843,16.705,16.765,850000.0
2008-02-08 05:30:00,16.778,16.824,16.704,16.704,350000.0
2008-02-08 05:31:00,16.772,16.853,16.715,16.733,200000.0
2008-02-08 05:32:00,16.769,16.883,16.737,16.737,300000.0
2008-02-08 05:34:00,16.816,16.816,16.789,16.789,100000.0
2008-02-08 05:35:00,16.831,16.847,16.739,16.739,150000.0
2008-02-08 05:38:00,16.813,16.813,16.69,16.725,950000.0
2008-02-08 05:39:00,16.801,16.833,16.698,16.796,300000.0
2008-02-08 05:40:00,16.763,16.87,16.725,16.767,400000.0
2008-02-08 05:41:00,16.744,16.862,16.716,16.716,250000.0
2008-02-08 05:43:00,16.819,16.819,16.716,16.727,250000.0
2008-02-08 05:44:00,16.748,16.83,16.722,16.722,400000.0
2008-02-08 05:45:00,16.79,16.821,16.79,16.821,100000.0
2008-02-08 05:46:00,16.784,16.82,16.717,16.807,350000.0
2008-02-08 05:50:00,16.834,16.834,16.761,16.825,250000.0
2008-02-08 05:51:00,16.744,16.851,16.744,16.812,300000.0
2008-02-08 05:52:00,16.806,16.85,16.765,16.781,200000.0
2008-02-08 05:53:00,16.826,16.842,16.706,16.761,400000.0
2008-02-08 05:54:00,16.783,16.841,16.733,16.733,500000.0
2008-02-08 05:55:00,16.793,16.845,16.714,16.789,700000.0
2008-02-08 05:57:00,16.814,16.841,16.729,16.814,350000.0
2008-02-08 05:58:00,16.849,16.853,16.757,16.757,300000.0
2008-02-08 05:59:00,16.812,16.91,16.724,16.859,750000.0
2008-02-08 06:00:00,16.837,16.847,16.737,16.793,550000.0
2008-02-08 06:01:00,16.722,16.789,16.722,16.747,150000.0
2008-02-08 06:02:00,16.713,16.813,16.713,16.813,100000.0
2008-02-08 06:03:00,16.809,16.809,16.76,16.76,100000.0
2008-02-08 06:06:00,16.84,16.84,16.733,16.796,350000.0
2008-02-08 06:07:00,16.827,16.847,16.719,16.844,400000.0
2008-02-08 06:08:00,16.796,16.838,16.712,16.767,550000.0
2008-02-08 06:10:00,16.73,16.86,16.73,16.847,250000.0
2008-02-08 06:11:00,16.842,16.842,16.798,16.798,150000.0
2008-02-08 06:12:00,16.818,16.818,16.684,16.719,500000.0
2008-02-08 06:13:00,16.802,16.814,16.728,16.732,300000.0
2008-02-08 06:14:00,16.767,16.767,16.767,16.767,50000.0
2008-02-08 06:16:00,16.736,16.759,16.736,16.759,100000.0
2008-02-08 06:17:00,16.749,16.817,16.749,16.817,250000.0
2008-02-08 06:18:00,16.797,16.843,16.707,16.757,400000.0
2008-02-08 06:23:00,16.844,16.844,16.734,16.793,250000.0
2008-02-08 06:24:00,16.838,16.838,16.804,16.804,100000.0
2008-02-08 06:25:00,16.8,16.833,16.756,16.786,250000.0
2008-02-08 06:27:00,16.769,16.844,16.751,16.844,800000.0
2008-02-08 06:28:00,16.816,16.83,16.724,16.83,150000.0
2008-02-08 06:29:00,16.729,16.861,16.729,16.767,350000.0
2008-02-08 06:30:00,16.801,16.846,16.759,16.793,350000.0
2008-02-08 06:31:00,16.821,16.821,16.733,16.733,100000.0
2008-02-08 06:32:00,16.712,16.804,16.712,16.787,350000.0
2008-02-08 06:33:00,16.823,16.823,16.698,16.798,300000.0
2008-02-08 06:34:00,16.754,16.785,16.643,16.675,400000.0
2008-02-08 06:35:00,16.789,16.792,16.668,16.668,400000.0
2008-02-08 06:36:00,16.79,16.808,16.664,16.774,400000.0
2008-02-08 06:37:00,16.805,16.824,16.68,16.68,350000.0
2008-02-08 06:38:00,16.796,16.799,16.66,16.799,200000.0
2008-02-08 06:39:00,16.676,16.795,16.674,16.795,550000.0
2008-02-08 06:40:00,16.723,16.806,16.683,16.697,350000.0
2008-02-08 06:41:00,16.704,16.796,16.645,16.796,300000.0
2008-02-08 06:42:00,16.736,16.816,16.736,16.785,250000.0
2008-02-08 06:43:00,16.745,16.794,16.742,16.794,300000.0
2008-02-08 06:44:00,16.758,16.819,16.709,16.793,300000.0
2008-02-08 06:45:00,16.77,16.77,16.682,16.682,150000.0
2008-02-08 06:46:00,16.757,16.757,16.678,16.678,250000.0
2008-02-08 06:47:00,16.798,16.798,16.643,16.757,250000.0
2008-02-08 06:49:00,16.761,16.794,16.668,16.727,300000.0
2008-02-08 06:51:00,16.768,16.802,16.719,16.73,400000.0
2008-02-08 06:52:00,16.774,16.774,16.733,16.733,100000.0
2008-02-08 06:54:00,16.781,16.781,16.733,16.733,100000.0
2008-02-08 06:55:00,16.811,16.811,16.689,16.786,350000.0
2008-02-08 06:57:00,16.766,16.768,16.74,16.768,200000.0
2008-02-08 07:00:00,16.766,16.766,16.739,16.739,100000.0
2008-02-08 07:02:00,16.811,16.812,16.803,16.812,150000.0
2008-02-08 07:04:00,16.774,16.806,16.667,16.765,300000.0
2008-02-08 07:05:00,16.78,16.806,16.718,16.718,400000.0
2008-02-08 07:06:00,16.845,16.898,16.691,16.691,700000.0
2008-02-08 07:07:00,16.805,16.85,16.685,16.76,400000.0
2008-02-08 07:10:00,16.736,16.795,16.705,16.783,400000.0
2008-02-08 07:11:00,16.742,16.793,16.7,16.773,250000.0
2008-02-08 07:15:00,16.756,16.757,16.688,16.719,200000.0
2008-02-08 07:18:00,16.665,16.785,16.664,16.785,350000.0
2008-02-08 07:20:00,16.783,16.783,16.783,16.783,50000.0
2008-02-08 07:21:00,16.812,16.854,16.705,16.705,150000.0
2008-02-08 07:22:00,16.805,16.805,16.678,16.718,450000.0
2008-02-08 07:23:00,16.764,16.764,16.675,16.675,250000.0
2008-02-08 07:24:00,16.819,16.869,16.708,16.742,400000.0
2008-02-08 07:25:00,16.808,16.808,16.682,16.806,400000.0
2008-02-08 07:27:00,16.77,16.809,16.702,16.709,300000.0
2008-02-08 07:28:00,16.72,16.819,16.712,16.734,300000.0
2008-02-08 07:29:00,16.747,16.809,16.72,16.748,400000.0
2008-02-08 07:30:00,16.806,16.806,16.657,16.705,550000.0
2008-02-08 07:31:00,16.758,16.841,16.74,16.74,200000.0
2008-02-08 07:32:00,16.745,16.818,16.745,16.818,100000.0
2008-02-08 07:34:00,16.811,16.812,16.685,16.767,400000.0
2008-02-08 07:35:00,16.804,16.812,16.735,16.752,400000.0
2008-02-08 07:36:00,16.78,16.78,16.765,16.765,100000.0
2008-02-08 07:37:00,16.719,16.842,16.719,16.735,350000.0
2008-02-08 07:38:00,16.729,16.834,16.713,16.769,350000.0
2008-02-08 07:39:00,16.835,16.835,16.681,16.782,400000.0
2008-02-08 07:40:00,16.724,16.793,16.671,16.793,350000.0
2008-02-08 07:41:00,16.792,16.817,16.679,16.81,350000.0
2008-02-08 07:42:00,16.859,16.866,16.723,16.723,200000.0
2008-02-08 07:43:00,16.79,16.845,16.733,16.845,400000.0
2008-02-08 07:44:00,16.782,16.782,16.762,16.762,100000.0
2008-02-08 07:45:00,16.781,16.784,16.692,16.784,200000.0
2008-02-08 07:48:00,16.811,16.861,16.742,16.821,550000.0
2008-02-08 07:49:00,16.73,16.825,16.712,16.712,250000.0
2008-02-08 07:50:00,16.777,16.869,16.744,16.831,450000.0
2008-02-08 07:51:00,16.788,16.798,16.788,16.798,100000.0
2008-02-08 07:52:00,16.725,16.828,16.725,16.828,150000.0
2008-02-08 07:53:00,16.831,16.831,16.72,16.72,150000.0
2008-02-08 07:54:00,16.753,16.806,16.712,16.717,300000.0
2008-02-08 07:55:00,16.731,16.832,16.723,16.832,250000.0
2008-02-08 07:56:00,16.778,16.778,16.694,16.706,300000.0
2008-02-08 07:58:00,16.83,16.83,16.668,16.789,350000.0
2008-02-08 07:59:00,16.71,16.824,16.682,16.682,350000.0
2008-02-08 08:00:00,16.82,16.835,16.732,16.832,400000.0
2008-02-08 08:01:00,16.788,16.788,16.654,16.76,350000.0
2008-02-08 08:02:00,16.716,16.843,16.716,16.745,350000.0
2008-02-08 08:04:00,16.806,16.845,16.76,16.845,250000.0
2008-02-08 08:05:00,16.811,16.845,16.71,16.812,450000.0
2008-02-08 08:06:00,16.825,16.825,16.661,16.715,300000.0
2008-02-08 08:07:00,16.745,16.82,16.691,16.758,500000.0
2008-02-08 08:08:00,16.806,16.806,16.659,16.731,350000.0
2008-02-08 08:09:00,16.821,16.821,16.651,16.707,400000.0
2008-02-08 08:10:00,16.817,16.817,16.658,16.708,400000.0
2008-02-08 08:11:00,16.796,16.82,16.758,16.817,350000.0
2008-02-08 08:12:00,16.7,16.83,16.689,16.798,650000.0
2008-02-08 08:13:00,16.796,16.813,16.714,16.714,300000.0
2008-02-08 08:15:00,16.774,16.774,16.654,16.654,150000.0
2008-02-08 08:16:00,16.708,16.757,16.679,16.73,200000.0
2008-02-08 08:17:00,16.705,16.84,16.705,16.774,400000.0
2008-02-08 08:18:00,16.666,16.769,16.666,16.673,150000.0
2008-02-08 08:19:00,16.7,16.796,16.669,16.691,400000.0
2008-02-08 08:20:00,16.746,16.843,16.716,16.825,350000.0
2008-02-08 08:21:00,16.708,16.743,16.683,16.698,250000.0
2008-02-08 08:22:00,16.717,16.857,16.717,16.723,400000.0
2008-02-08 08:23:00,16.752,16.752,16.752,16.752,50000.0
2008-02-08 08:24:00,16.706,16.706,16.67,16.671,300000.0
2008-02-08 08:25:00,16.699,16.765,16.65,16.663,350000.0
2008-02-08 08:26:00,16.755,16.803,16.661,16.661,450000.0
2008-02-08 08:27:00,16.771,16.836,16.712,16.816,400000.0
2008-02-08 08:28:00,16.824,16.824,16.674,16.758,450000.0
2008-02-08 08:29:00,16.783,16.836,16.692,16.73,400000.0
2008-02-08 08:30:00,16.688,16.828,16.683,16.704,350000.0
2008-02-08 08:31:00,16.813,16.825,16.697,16.814,500000.0
2008-02-08 08:33:00,16.749,16.82,16.733,16.733,600000.0
2008-02-08 08:34:00,16.834,16.838,16.758,16.76,250000.0
2008-02-08 08:35:00,16.811,16.823,16.755,16.811,250000.0
2008-02-08 08:36:00,16.81,16.81,16.69,16.69,100000.0
2008-02-08 08:38:00,16.696,16.839,16.695,16.839,600000.0
2008-02-08 08:39:00,16.796,16.822,16.688,16.822,400000.0
2008-02-08 08:40:00,16.672,16.794,16.672,16.794,200000.0
2008-02-08 08:41:00,16.697,16.814,16.697,16.814,350000.0
2008-02-08 08:42:00,16.837,16.837,16.687,16.687,400000.0
2008-02-08 08:43:00,16.654,16.78,16.654,16.764,250000.0
2008-02-08 08:44:00,16.784,16.82,16.753,16.82,150000.0
2008-02-08 08:45:00,16.702,16.806,16.7,16.7,150000.0
2008-02-08 08:46:00,16.827,16.827,16.698,16.698,100000.0
2008-02-08 08:47:00,16.767,16.87,16.736,16.795,550000.0
2008-02-08 08:48:00,16.825,16.825,16.825,16.825,100000.0
2008-02-08 08:50:00,16.751,16.845,16.746,16.842,350000.0
2008-02-08 08:51:00,16.808,16.842,16.745,16.792,350000.0
2008-02-08 08:52:00,16.763,16.854,16.741,16.766,550000.0
2008-02-08 08:53:00,16.767,16.844,16.752,16.752,300000.0
2008-02-08 08:54:00,16.732,16.812,16.732,16.793,300000.0
2008-02-08 08:55:00,16.773,16.818,16.74,16.801,250000.0
2008-02-08 08:56:00,16.816,16.847,16.747,16.841,350000.0
2008-02-08 08:57:00,16.862,16.862,16.726,16.764,250000.0
2008-02-08 08:58:00,16.696,16.821,16.673,16.8,400000.0
2008-02-08 08:59:00,16.858,16.858,16.722,16.845,300000.0
2008-02-08 09:00:00,16.769,16.854,16.732,16.786,250000.0
2008-02-08 09:01:00,16.779,16.858,16.746,16.774,250000.0
2008-02-08 09:02:00,16.77,16.853,16.708,16.818,300000.0
2008-02-08 09:03:00,16.792,16.8,16.792,16.8,100000.0
2008-02-08 09:04:00,16.766,16.84,16.729,16.786,250000.0
2008-02-08 09:05:00,16.822,16.853,16.762,16.853,400000.0
2008-02-08 09:06:00,16.858,16.858,16.741,16.801,400000.0
2008-02-08 09:07:00,16.712,16.843,16.712,16.843,300000.0
2008-02-08 09:08:00,16.782,16.805,16.719,16.719,250000.0
2008-02-08 09:09:00,16.702,16.816,16.702,16.736,450000.0
2008-02-08 09:10:00,16.78,16.847,16.736,16.736,400000.0
2008-02-08 09:11:00,16.813,16.831,16.721,16.831,400000.0
2008-02-08 09:12:00,16.821,16.834,16.714,16.792,350000.0
2008-02-08 09:13:00,16.704,16.814,16.699,16.718,500000.0
2008-02-08 09:14:00,16.804,16.804,16.716,16.745,250000.0
2008-02-08 09:15:00,16.761,16.778,16.727,16.778,200000.0
2008-02-08 09:16:00,16.812,16.812,16.727,16.727,300000.0
2008-02-08 09:17:00,16.821,16.821,16.699,16.699,450000.0
2008-02-08 09:18:00,16.788,16.805,16.686,16.697,500000.0
2008-02-08 09:19:00,16.805,16.823,16.716,16.762,500000.0
2008-02-08 09:20:00,16.832,16.832,16.675,16.755,400000.0
2008-02-08 09:21:00,16.771,16.865,16.748,16.841,500000.0
2008-02-08 09:22:00,16.799,16.843,16.727,16.791,600000.0
2008-02-08 09:23:00,16.732,16.813,16.71,16.788,400000.0
2008-02-08 09:24:00,16.79,16.798,16.684,16.767,550000.0
2008-02-08 09:25:00,16.76,16.823,16.728,16.823,350000.0
2008-02-08 09:26:00,16.759,16.824,16.723,16.824,250000.0
2008-02-08 09:27:00,16.776,16.776,16.756,16.756,100000.0
2008-02-08 09:28:00,16.814,16.814,16.664,16.787,250000.0
2008-02-08 09:29:00,16.732,16.776,16.698,16.776,350000.0
2008-02-08 09:30:00,16.689,16.798,16.689,16.798,100000.0
2008-02-08 09:31:00,16.821,16.821,16.673,16.673,100000.0
2008-02-08 09:32:00,16.827,16.851,16.739,16.771,400000.0
2008-02-08 09:33:00,16.676,16.81,16.676,16.803,450000.0
2008-02-08 09:34:00,16.827,16.827,16.692,16.759,350000.0
2008-02-08 09:35:00,16.736,16.773,16.733,16.772,250000.0
2008-02-08 09:36:00,16.71,16.796,16.71,16.781,200000.0
2008-02-08 09:37:00,16.777,16.777,16.674,16.674,250000.0
2008-02-08 09:38:00,16.693,16.797,16.661,16.797,250000.0
2008-02-08 09:39:00,16.829,16.856,16.699,16.74,300000.0
2008-02-08 09:40:00,16.734,16.833,16.709,16.825,550000.0
2008-02-08 09:41:00,16.765,16.796,16.676,16.693,500000.0
2008-02-08 09:42:00,16.742,16.785,16.658,16.745,200000.0
2008-02-08 09:43:00,16.699,16.829,16.699,16.75,350000.0
2008-02-08 09:44:00,16.817,16.817,16.704,16.704,500000.0
2008-02-08 09:45:00,16.825,16.833,16.688,16.833,350000.0
2008-02-08 09:46:00,16.743,16.784,16.654,16.784,500000.0
2008-02-08 09:47:00,16.796,16.824,16.796,16.824,100000.0
2008-02-08 09:48:00,16.824,16.825,16.691,16.747,450000.0
2008-02-08 09:49:00,16.791,16.838,16.74,16.74,450000.0
2008-02-08 09:50:00,16.743,16.789,16.734,16.736,350000.0
2008-02-08 09:51:00,16.668,16.777,16.668,16.76,350000.0
2008-02-08 09:52:00,16.679,16.812,16.636,16.812,450000.0
2008-02-08 09:53:00,16.675,16.786,16.675,16.74,300000.0
2008-02-08 09:54:00,16.74,16.857,16.74,16.765,300000.0
2008-02-08 09:55:00,16.817,16.825,16.708,16.818,450000.0
2008-02-08 09:56:00,16.748,16.783,16.699,16.783,250000.0
2008-02-08 09:57:00,16.78,16.878,16.744,16.775,450000.0
2008-02-08 09:58:00,16.817,16.817,16.665,16.665,350000.0
2008-02-08 09:59:00,16.755,16.786,16.673,16.673,350000.0
2008-02-08 10:00:00,16.832,16.832,16.684,16.732,400000.0
2008-02-08 10:01:00,16.802,16.829,16.723,16.814,350000.0
2008-02-08 10:02:00,16.808,16.833,16.753,16.753,200000.0
2008-02-08 10:03:00,16.815,16.815,16.801,16.801,100000.0
2008-02-08 10:04:00,16.842,16.842,16.809,16.809,150000.0
2008-02-08 10:05:00,16.77,16.835,16.715,16.802,450000.0
2008-02-08 10:06:00,16.86,16.885,16.732,16.732,400000.0
2008-02-08 10:07:00,16.841,16.867,16.743,16.856,350000.0
2008-02-08 10:08:00,16.776,16.874,16.759,16.868,500000.0
2008-02-08 10:09:00,16.764,16.911,16.764,16.867,600000.0
2008-02-08 10:10:00,16.716,16.856,16.716,16.752,350000.0
2008-02-08 10:11:00,16.812,16.897,16.767,16.895,550000.0
2008-02-08 10:12:00,16.764,16.85,16.734,16.85,500000.0
2008-02-08 10:13:00,16.766,16.861,16.696,16.861,750000.0
2008-02-08 10:14:00,16.81,16.9,16.81,16.88,400000.0
2008-02-08 10:15:00,16.809,16.824,16.709,16.769,500000.0
2008-02-08 10:16:00,16.823,16.867,16.759,16.853,400000.0
2008-02-08 10:17:00,16.767,16.847,16.751,16.77,350000.0
2008-02-08 10:18:00,16.767,16.849,16.716,16.798,550000.0
2008-02-08 10:19:00,16.729,16.749,16.729,16.749,100000.0
2008-02-08 10:20:00,16.768,16.823,16.738,16.738,550000.0
2008-02-08 10:21:00,16.764,16.864,16.724,16.834,500000.0
2008-02-08 10:22:00,16.819,16.838,16.738,16.808,400000.0
2008-02-08 10:23:00,16.72,16.806,16.72,16.806,150000.0
2008-02-08 10:24:00,16.831,16.831,16.823,16.823,100000.0
2008-02-08 10:25:00,16.844,16.844,16.718,16.751,450000.0
2008-02-08 10:26:00,16.856,16.877,16.782,16.853,300000.0
2008-02-08 10:27:00,16.824,16.863,16.706,16.724,550000.0
2008-02-08 10:28:00,16.811,16.865,16.744,16.751,250000.0
2008-02-08 10:29:00,16.855,16.867,16.753,16.852,500000.0
2008-02-08 10:30:00,16.837,16.838,16.704,16.809,500000.0
2008-02-08 10:31:00,16.732,16.84,16.732,16.778,350000.0
2008-02-08 10:32:00,16.834,16.862,16.738,16.831,450000.0
2008-02-08 10:33:00,16.757,16.876,16.757,16.76,350000.0
2008-02-08 10:34:00,16.772,16.829,16.729,16.829,350000.0
2008-02-08 10:35:00,16.753,16.81,16.745,16.773,400000.0
2008-02-08 10:36:00,16.771,16.934,16.771,16.891,450000.0
2008-02-08 10:37:00,16.735,16.855,16.735,16.819,300000.0
2008-02-08 10:38:00,16.884,16.884,16.793,16.793,150000.0
2008-02-08 10:39:00,16.863,16.906,16.76,16.766,500000.0
2008-02-08 10:40:00,16.8,16.89,16.755,16.799,400000.0
2008-02-08 10:41:00,16.899,16.899,16.762,16.782,400000.0
2008-02-08 10:42:00,16.785,16.875,16.736,16.867,450000.0
2008-02-08 10:43:00,16.909,16.909,16.773,16.795,350000.0
2008-02-08 10:44:00,16.793,16.899,16.771,16.817,350000.0
2008-02-08 10:45:00,16.79,16.794,16.782,16.794,200000.0
2008-02-08 10:46:00,16.846,16.894,16.764,16.859,300000.0
2008-02-08 10:47:00,16.897,16.918,16.818,16.818,250000.0
2008-02-08 10:48:00,16.887,16.977,16.876,16.959,300000.0
2008-02-08 10:49:00,16.929,16.976,16.853,16.94,500000.0
2008-02-08 10:50:00,16.901,16.914,16.817,16.913,500000.0
2008-02-08 10:51:00,16.928,16.928,16.771,16.889,400000.0
2008-02-08 10:52:00,16.833,16.945,16.815,16.945,350000.0
2008-02-08 10:53:00,16.924,16.968,16.857,16.88,350000.0
2008-02-08 10:54:00,16.979,16.979,16.854,16.891,550000.0
2008-02-08 10:55:00,16.883,17.005,16.883,16.913,350000.0
2008-02-08 10:56:00,16.882,16.959,16.875,16.875,350000.0
2008-02-08 10:57:00,16.921,16.941,16.81,16.859,550000.0
2008-02-08 10:58:00,16.944,16.977,16.855,16.893,350000.0
2008-02-08 10:59:00,16.962,16.99,16.849,16.849,450000.0
2008-02-08 11:00:00,16.918,17.011,16.875,16.898,350000.0
2008-02-08 11:01:00,16.87,16.994,16.855,16.88,550000.0
2008-02-08 11:02:00,16.987,16.987,16.825,16.825,300000.0
2008-02-08 11:03:00,16.943,16.97,16.889,16.938,250000.0
2008-02-08 11:04:00,16.92,16.982,16.842,16.892,450000.0
2008-02-08 11:05:00,16.952,16.957,16.796,16.823,550000.0
2008-02-08 11:06:00,16.953,16.98,16.838,16.882,500000.0
2008-02-08 11:07:00,16.861,16.98,16.837,16.95,400000.0
2008-02-08 11:08:00,16.917,16.96,16.845,16.886,400000.0
2008-02-08 11:09:00,16.94,16.94,16.823,16.938,500000.0
2008-02-08 11:10:00,16.836,16.952,16.836,16.875,400000.0
2008-02-08 11:11:00,16.958,16.99,16.86,16.956,350000.0
2008-02-08 11:12:00,16.962,16.975,16.854,16.877,350000.0
2008-02-08 11:13:00,16.963,16.995,16.865,16.989,500000.0
2008-02-08 11:14:00,16.872,16.961,16.82,16.961,400000.0
2008-02-08 11:15:00,16.856,16.978,16.856,16.948,300000.0
2008-02-08 11:16:00,16.98,16.991,16.856,16.893,300000.0
2008-02-08 11:17:00,16.894,16.934,16.82,16.9,400000.0
2008-02-08 11:18:00,16.869,16.945,16.858,16.858,550000.0
2008-02-08 11:19:00,16.865,16.987,16.852,16.987,550000.0
2008-02-08 11:20:00,16.887,16.955,16.851,16.935,200000.0
2008-02-08 11:21:00,16.94,16.94,16.789,16.794,450000.0
2008-02-08 11:22:00,16.845,16.919,16.821,16.821,350000.0
2008-02-08 11:23:00,16.863,16.947,16.803,16.827,500000.0
2008-02-08 11:24:00,16.801,16.931,16.787,16.895,550000.0
2008-02-08 11:25:00,16.819,16.921,16.799,16.845,400000.0
2008-02-08 11:26:00,16.922,16.922,16.767,16.856,400000.0
2008-02-08 11:27:00,16.812,16.921,16.812,16.921,500000.0
2008-02-08 11:28:00,16.793,16.88,16.772,16.879,350000.0
2008-02-08 11:29:00,16.856,16.947,16.839,16.925,500000.0
2008-02-08 11:30:00,16.874,16.931,16.822,16.853,450000.0
2008-02-08 11:31:00,16.884,16.911,16.8,16.852,500000.0
2008-02-08 11:32:00,16.835,16.892,16.78,16.803,350000.0
2008-02-08 11:33:00,16.819,16.917,16.81,16.885,450000.0
2008-02-08 11:34:00,16.911,16.911,16.779,16.871,400000.0
2008-02-08 11:35:00,16.875,16.887,16.753,16.813,450000.0
2008-02-08 11:36:00,16.856,16.924,16.821,16.924,500000.0
2008-02-08 11:37:00,16.914,16.914,16.8,16.824,400000.0
2008-02-08 11:38:00,16.898,16.898,16.831,16.831,150000.0
2008-02-08 11:39:00,16.81,16.898,16.779,16.805,350000.0
2008-02-08 11:40:00,16.847,16.934,16.846,16.846,550000.0
2008-02-08 11:41:00,16.855,16.935,16.846,16.888,350000.0
2008-02-08 11:42:00,16.843,16.923,16.813,16.921,500000.0
2008-02-08 11:43:00,16.909,16.909,16.805,16.906,350000.0
2008-02-08 11:44:00,16.857,16.908,16.74,16.821,550000.0
2008-02-08 11:45:00,16.879,16.937,16.795,16.928,350000.0
2008-02-08 11:46:00,16.91,16.995,16.876,16.903,400000.0
2008-02-08 11:47:00,16.95,16.958,16.826,16.826,250000.0
2008-02-08 11:48:00,16.905,16.941,16.836,16.932,400000.0
2008-02-08 11:49:00,16.888,16.921,16.791,16.877,350000.0
2008-02-08 11:50:00,16.881,16.949,16.821,16.949,350000.0
2008-02-08 11:51:00,16.949,16.979,16.888,16.946,500000.0
2008-02-08 11:52:00,16.912,16.942,16.888,16.919,300000.0
2008-02-08 11:53:00,16.816,17.001,16.816,16.909,400000.0
2008-02-08 11:54:00,16.986,16.986,16.859,16.904,400000.0
2008-02-08 11:55:00,16.948,17.007,16.885,16.985,350000.0
2008-02-08 11:56:00,16.916,16.952,16.887,16.896,350000.0
2008-02-08 11:57:00,16.928,16.98,16.874,16.965,550000.0
2008-02-08 11:58:00,16.857,16.972,16.842,16.972,350000.0
2008-02-08 11:59:00,16.918,16.945,16.823,16.873,450000.0
2008-02-08 12:00:00,16.87,16.952,16.777,16.821,450000.0
2008-02-08 12:01:00,16.949,16.973,16.865,16.973,400000.0
2008-02-08 12:02:00,16.933,16.933,16.838,16.883,500000.0
2008-02-08 12:03:00,16.931,16.973,16.865,16.888,1000000.0
2008-02-08 12:04:00,16.85,16.956,16.847,16.954,350000.0
2008-02-08 12:05:00,16.956,16.956,16.903,16.903,150000.0
2008-02-08 12:06:00,16.962,16.962,16.885,16.885,350000.0
2008-02-08 12:07:00,16.881,16.945,16.861,16.945,450000.0
2008-02-08 12:08:00,16.947,16.96,16.859,16.96,450000.0
2008-02-08 12:09:00,16.821,16.932,16.821,16.865,350000.0
2008-02-08 12:10:00,16.918,16.941,16.842,16.898,400000.0
2008-02-08 12:11:00,16.875,16.936,16.863,16.936,250000.0
2008-02-08 12:12:00,16.808,16.954,16.804,16.813,350000.0
2008-02-08 12:13:00,16.914,16.978,16.839,16.851,500000.0
2008-02-08 12:14:00,16.817,16.817,16.817,16.817,50000.0
2008-02-08 12:15:00,16.921,16.921,16.847,16.847,250000.0
2008-02-08 12:16:00,16.925,16.967,16.835,16.881,400000.0
2008-02-08 12:17:00,16.896,16.929,16.879,16.924,400000.0
2008-02-08 12:18:00,16.902,16.902,16.816,16.816,450000.0
2008-02-08 12:19:00,16.857,16.959,16.811,16.835,450000.0
2008-02-08 12:20:00,16.827,16.952,16.809,16.909,400000.0
2008-02-08 12:21:00,16.845,16.955,16.845,16.925,400000.0
2008-02-08 12:22:00,16.824,16.947,16.824,16.862,450000.0
2008-02-08 12:23:00,16.844,16.982,16.809,16.878,400000.0
2008-02-08 12:24:00,16.897,16.934,16.824,16.92,600000.0
2008-02-08 12:25:00,16.949,16.949,16.827,16.863,500000.0
2008-02-08 12:26:00,16.834,16.895,16.771,16.891,400000.0
2008-02-08 12:27:00,16.908,16.941,16.826,16.915,550000.0
2008-02-08 12:28:00,16.902,16.927,16.815,16.815,550000.0
2008-02-08 12:29:00,16.914,16.951,16.858,16.93,550000.0
2008-02-08 12:30:00,16.906,16.943,16.81,16.912,500000.0
2008-02-08 12:31:00,16.803,16.951,16.803,16.911,450000.0
2008-02-08 12:32:00,16.865,16.913,16.813,16.902,400000.0
2008-02-08 12:33:00,16.773,16.877,16.773,16.801,300000.0
2008-02-08 12:34:00,16.905,16.905,16.798,16.798,350000.0
2008-02-08 12:35:00,16.947,16.985,16.847,16.903,500000.0
2008-02-08 12:36:00,16.833,16.925,16.817,16.876,500000.0
2008-02-08 12:37:00,16.879,16.917,16.823,16.867,250000.0
2008-02-08 12:38:00,16.897,16.919,16.818,16.894,350000.0
2008-02-08 12:39:00,16.882,16.921,16.777,16.815,550000.0
2008-02-08 12:40:00,16.831,16.946,16.799,16.902,400000.0
2008-02-08 12:41:00,16.894,16.987,16.843,16.923,500000.0
2008-02-08 12:42:00,16.876,16.964,16.819,16.91,300000.0
2008-02-08 12:43:00,16.904,16.953,16.871,16.947,500000.0
2008-02-08 12:44:00,16.924,16.964,16.903,16.948,350000.0
2008-02-08 12:45:00,16.933,16.962,16.818,16.96,400000.0
2008-02-08 12:46:00,16.911,16.914,16.86,16.909,350000.0
2008-02-08 12:47:00,16.889,16.947,16.881,16.881,200000.0
2008-02-08 12:48:00,16.869,16.974,16.862,16.94,550000.0
2008-02-08 12:49:00,16.88,16.979,16.851,16.861,500000.0
2008-02-08 12:50:00,16.853,16.921,16.852,16.855,300000.0
2008-02-08 12:51:00,16.9,16.977,16.869,16.942,350000.0
2008-02-08 12:52:00,16.895,16.984,16.871,16.958,500000.0
2008-02-08 12:53:00,16.847,16.947,16.846,16.919,500000.0
2008-02-08 12:54:00,16.832,16.933,16.832,16.84,400000.0
2008-02-08 12:55:00,16.81,16.93,16.81,16.871,350000.0
2008-02-08 12:56:00,16.866,16.956,16.866,16.888,500000.0
2008-02-08 12:57:00,16.92,16.955,16.841,16.842,300000.0
2008-02-08 12:58:00,16.817,16.954,16.817,16.819,300000.0
2008-02-08 12:59:00,16.961,16.975,16.832,16.872,350000.0
2008-02-08 13:00:00,16.95,16.969,16.88,16.969,350000.0
2008-02-08 13:01:00,16.868,16.944,16.807,16.901,400000.0
2008-02-08 13:02:00,16.843,16.957,16.843,16.895,400000.0
2008-02-08 13:03:00,16.945,16.972,16.896,16.961,450000.0
2008-02-08 13:04:00,16.934,16.957,16.835,16.948,400000.0
2008-02-08 13:05:00,16.839,16.955,16.833,16.94,550000.0
2008-02-08 13:06:00,16.947,16.947,16.826,16.928,450000.0
2008-02-08 13:07:00,16.935,16.935,16.821,16.821,350000.0
2008-02-08 13:08:00,16.859,16.943,16.817,16.817,400000.0
2008-02-08 13:09:00,16.91,17.001,16.874,16.97,500000.0
2008-02-08 13:10:00,16.88,16.944,16.847,16.931,300000.0
2008-02-08 13:11:00,16.842,16.93,16.842,16.914,400000.0
2008-02-08 13:12:00,16.93,16.933,16.831,16.831,550000.0
2008-02-08 13:13:00,16.828,16.922,16.794,16.922,450000.0
2008-02-08 13:14:00,16.853,16.903,16.832,16.881,400000.0
2008-02-08 13:15:00,16.903,16.932,16.813,16.813,450000.0
2008-02-08 13:16:00,16.917,16.917,16.795,16.905,350000.0
2008-02-08 13:17:00,16.853,16.941,16.834,16.897,500000.0
2008-02-08 13:18:00,16.907,16.925,16.854,16.91,350000.0
2008-02-08 13:19:00,16.927,16.933,16.793,16.812,400000.0
2008-02-08 13:20:00,16.851,16.913,16.828,16.865,500000.0
2008-02-08 13:21:00,16.774,16.891,16.766,16.78,350000.0
2008-02-08 13:22:00,16.922,16.922,16.825,16.872,400000.0
2008-02-08 13:23:00,16.878,16.935,16.818,16.935,400000.0
2008-02-08 13:24:00,16.835,16.922,16.803,16.921,400000.0
2008-02-08 13:25:00,16.903,16.927,16.832,16.927,350000.0
2008-02-08 13:26:00,16.85,16.893,16.771,16.874,400000.0
2008-02-08 13:27:00,16.881,16.918,16.8,16.918,550000.0
2008-02-08 13:28:00,16.832,16.898,16.782,16.891,400000.0
2008-02-08 13:29:00,16.936,16.961,16.806,16.92,350000.0
2008-02-08 13:30:00,16.851,16.955,16.843,16.843,550000.0
2008-02-08 13:31:00,16.84,16.938,16.782,16.923,450000.0
2008-02-08 13:32:00,16.859,16.879,16.786,16.786,250000.0
2008-02-08 13:33:00,16.875,16.895,16.757,16.791,500000.0
2008-02-08 13:34:00,16.788,16.948,16.788,16.833,350000.0
2008-02-08 13:35:00,16.894,16.93,16.829,16.893,400000.0
2008-02-08 13:36:00,16.85,16.962,16.817,16.927,450000.0
2008-02-08 13:37:00,16.893,16.899,16.812,16.899,400000.0
2008-02-08 13:38:00,16.857,16.922,16.805,16.909,400000.0
2008-02-08 13:39:00,16.894,16.955,16.833,16.909,500000.0
2008-02-08 13:40:00,16.831,16.909,16.829,16.878,350000.0
2008-02-08 13:41:00,16.843,16.868,16.79,16.825,400000.0
2008-02-08 13:42:00,16.844,16.892,16.775,16.816,400000.0
2008-02-08 13:43:00,16.882,16.919,16.769,16.859,500000.0
2008-02-08 13:44:00,16.863,16.874,16.737,16.776,400000.0
2008-02-08 13:45:00,16.737,16.877,16.737,16.877,400000.0
2008-02-08 13:46:00,16.823,16.922,16.787,16.884,500000.0
2008-02-08 13:47:00,16.82,16.844,16.784,16.784,350000.0
2008-02-08 13:48:00,16.812,16.905,16.785,16.896,500000.0
2008-02-08 13:49:00,16.911,16.93,16.794,16.846,400000.0
2008-02-08 13:50:00,16.875,16.923,16.808,16.881,500000.0
2008-02-08 13:51:00,16.804,16.899,16.786,16.823,550000.0
2008-02-08 13:52:00,16.912,16.929,16.797,16.89,350000.0
2008-02-08 13:53:00,16.816,16.893,16.816,16.818,450000.0
2008-02-08 13:54:00,16.907,16.923,16.783,16.923,400000.0
2008-02-08 13:55:00,16.87,16.912,16.87,16.912,100000.0
2008-02-08 13:56:00,16.877,16.906,16.816,16.856,350000.0
2008-02-08 13:57:00,16.864,16.937,16.816,16.816,400000.0
2008-02-08 13:58:00,16.912,16.926,16.831,16.926,400000.0
2008-02-08 13:59:00,16.857,16.957,16.843,16.957,450000.0
2008-02-08 14:00:00,16.885,16.893,16.843,16.851,350000.0
2008-02-08 14:01:00,16.833,16.878,16.776,16.878,350000.0
2008-02-08 14:02:00,16.813,16.905,16.795,16.876,350000.0
2008-02-08 14:03:00,16.906,16.908,16.81,16.827,350000.0
2008-02-08 14:04:00,16.801,16.938,16.801,16.93,350000.0
2008-02-08 14:05:00,16.928,16.941,16.801,16.859,400000.0
2008-02-08 14:06:00,16.853,16.933,16.826,16.908,350000.0
2008-02-08 14:07:00,16.848,16.932,16.848,16.918,400000.0
2008-02-08 14:08:00,16.912,16.956,16.82,16.906,550000.0
2008-02-08 14:09:00,16.813,16.975,16.813,16.857,550000.0
2008-02-08 14:10:00,16.848,16.95,16.848,16.869,350000.0
2008-02-08 14:11:00,16.938,16.944,16.902,16.944,350000.0
2008-02-08 14:12:00,16.921,16.922,16.83,16.922,400000.0
2008-02-08 14:13:00,16.849,16.902,16.8,16.8,500000.0
2008-02-08 14:14:00,16.947,16.949,16.827,16.871,350000.0
2008-02-08 14:15:00,16.826,16.922,16.826,16.843,300000.0
2008-02-08 14:16:00,16.919,16.936,16.815,16.901,450000.0
2008-02-08 14:17:00,16.825,16.933,16.797,16.861,450000.0
2008-02-08 14:18:00,16.838,16.93,16.836,16.843,400000.0
2008-02-08 14:19:00,16.919,16.947,16.822,16.935,500000.0
2008-02-08 14:20:00,16.828,16.912,16.828,16.836,350000.0
2008-02-08 14:21:00,16.912,16.927,16.795,16.795,350000.0
2008-02-08 14:22:00,16.796,16.903,16.795,16.829,400000.0
2008-02-08 14:23:00,16.881,16.927,16.791,16.813,650000.0
2008-02-08 14:24:00,16.898,16.898,16.791,16.811,550000.0
2008-02-08 14:25:00,16.784,16.916,16.784,16.869,400000.0
2008-02-08 14:26:00,16.84,16.92,16.798,16.829,350000.0
2008-02-08 14:27:00,16.869,16.87,16.797,16.87,400000.0
2008-02-08 14:28:00,16.858,16.916,16.754,16.885,550000.0
2008-02-08 14:29:00,16.876,16.876,16.79,16.802,450000.0
2008-02-08 14:30:00,16.884,16.909,16.78,16.895,400000.0
2008-02-08 14:31:00,16.803,16.913,16.803,16.886,400000.0
2008-02-08 14:32:00,16.804,16.907,16.804,16.888,400000.0
2008-02-08 14:33:00,16.825,16.902,16.803,16.902,400000.0
2008-02-08 14:34:00,16.873,16.902,16.774,16.777,450000.0
2008-02-08 14:35:00,16.871,16.912,16.821,16.84,350000.0
2008-02-08 14:36:00,16.817,16.926,16.776,16.903,450000.0
2008-02-08 14:37:00,16.803,16.93,16.776,16.911,550000.0
2008-02-08 14:38:00,16.857,16.868,16.757,16.817,400000.0
2008-02-08 14:39:00,16.809,16.969,16.804,16.858,800000.0
2008-02-08 14:40:00,16.781,16.899,16.767,16.767,400000.0
2008-02-08 14:41:00,16.831,16.882,16.776,16.882,350000.0
2008-02-08 14:42:00,16.81,16.911,16.77,16.903,300000.0
2008-02-08 14:43:00,16.889,16.913,16.782,16.913,500000.0
2008-02-08 14:44:00,16.796,16.888,16.796,16.874,450000.0
2008-02-08 14:45:00,16.885,16.925,16.765,16.896,400000.0
2008-02-08 14:46:00,16.778,16.917,16.769,16.917,350000.0
2008-02-08 14:47:00,16.871,16.893,16.771,16.876,350000.0
2008-02-08 14:48:00,16.87,16.916,16.812,16.895,400000.0
2008-02-08 14:49:00,16.916,16.966,16.789,16.803,500000.0
2008-02-08 14:50:00,16.799,16.933,16.799,16.91,400000.0
2008-02-08 14:51:00,16.921,16.925,16.811,16.88,350000.0
2008-02-08 14:52:00,16.945,16.945,16.842,16.877,450000.0
2008-02-08 14:53:00,16.839,16.898,16.801,16.865,400000.0
2008-02-08 14:54:00,16.871,16.934,16.797,16.849,400000.0
2008-02-08 14:55:00,16.865,16.866,16.767,16.767,450000.0
2008-02-08 14:56:00,16.896,16.896,16.774,16.824,350000.0
2008-02-08 14:57:00,16.862,16.907,16.815,16.891,500000.0
2008-02-08 14:58:00,16.857,16.874,16.757,16.874,400000.0
2008-02-08 14:59:00,16.842,16.914,16.795,16.901,550000.0
2008-02-08 15:00:00,16.823,16.905,16.796,16.796,350000.0
2008-02-08 15:01:00,16.913,16.913,16.768,16.797,400000.0
2008-02-08 15:02:00,16.852,16.9,16.806,16.864,400000.0
2008-02-08 15:03:00,16.824,16.898,16.753,16.851,550000.0
2008-02-08 15:04:00,16.905,16.923,16.805,16.805,400000.0
2008-02-08 15:05:00,16.76,16.891,16.757,16.891,550000.0
2008-02-08 15:06:00,16.859,16.922,16.77,16.77,550000.0
2008-02-08 15:07:00,16.8,16.924,16.8,16.879,350000.0
2008-02-08 15:08:00,16.936,16.947,16.845,16.931,450000.0
2008-02-08 15:09:00,16.927,16.947,16.802,16.808,450000.0
2008-02-08 15:10:00,16.831,16.921,16.776,16.829,400000.0
2008-02-08 15:11:00,16.895,16.923,16.841,16.877,500000.0
2008-02-08 15:12:00,16.836,16.922,16.791,16.922,350000.0
2008-02-08 15:13:00,16.881,16.981,16.861,16.861,400000.0
2008-02-08 15:14:00,16.834,16.928,16.806,16.833,350000.0
2008-02-08 15:15:00,16.848,16.951,16.823,16.841,400000.0
2008-02-08 15:16:00,16.841,16.976,16.841,16.974,350000.0
2008-02-08 15:17:00,16.814,16.96,16.814,16.925,500000.0
2008-02-08 15:18:00,16.909,16.91,16.814,16.91,450000.0
2008-02-08 15:19:00,16.81,16.921,16.766,16.789,450000.0
2008-02-08 15:20:00,16.854,16.934,16.809,16.812,550000.0
2008-02-08 15:21:00,16.826,16.872,16.809,16.868,400000.0
2008-02-08 15:22:00,16.886,16.914,16.811,16.892,350000.0
2008-02-08 15:23:00,16.831,16.915,16.831,16.891,400000.0
2008-02-08 15:24:00,16.801,16.91,16.801,16.897,500000.0
2008-02-08 15:25:00,16.894,16.894,16.758,16.802,450000.0
2008-02-08 15:26:00,16.875,16.901,16.783,16.783,450000.0
2008-02-08 15:27:00,16.817,16.918,16.799,16.918,550000.0
2008-02-08 15:28:00,16.856,16.928,16.798,16.928,550000.0
2008-02-08 15:29:00,16.928,16.928,16.815,16.844,400000.0
2008-02-08 15:30:00,16.896,16.908,16.806,16.847,450000.0
2008-02-08 15:31:00,16.785,16.885,16.785,16.885,350000.0
2008-02-08 15:32:00,16.937,16.951,16.803,16.89,500000.0
2008-02-08 15:33:00,16.852,16.878,16.765,16.84,550000.0
2008-02-08 15:34:00,16.824,16.908,16.821,16.908,450000.0
2008-02-08 15:35:00,16.89,16.949,16.763,16.861,500000.0
2008-02-08 15:36:00,16.881,16.934,16.815,16.934,550000.0
2008-02-08 15:37:00,16.892,16.963,16.824,16.844,450000.0
2008-02-08 15:38:00,16.856,16.933,16.839,16.842,450000.0
2008-02-08 15:39:00,16.842,16.919,16.842,16.919,350000.0
2008-02-08 15:40:00,16.862,16.892,16.8,16.8,300000.0
2008-02-08 15:41:00,16.859,16.911,16.774,16.796,350000.0
2008-02-08 15:42:00,16.826,16.902,16.75,16.868,500000.0
2008-02-08 15:43:00,16.852,16.888,16.744,16.828,450000.0
2008-02-08 15:44:00,16.906,16.924,16.817,16.918,350000.0
2008-02-08 15:45:00,16.938,16.942,16.794,16.942,450000.0
2008-02-08 15:46:00,16.941,16.948,16.838,16.948,350000.0
2008-02-08 15:47:00,16.923,16.96,16.795,16.814,550000.0
2008-02-08 15:48:00,16.849,16.929,16.826,16.834,350000.0
2008-02-08 15:49:00,16.909,16.951,16.876,16.951,350000.0
2008-02-08 15:50:00,16.955,16.955,16.807,16.858,550000.0
2008-02-08 15:51:00,16.944,16.944,16.777,16.846,550000.0
2008-02-08 15:52:00,16.817,16.931,16.801,16.801,350000.0
2008-02-08 15:53:00,16.907,16.944,16.894,16.894,250000.0
2008-02-08 15:54:00,16.892,16.926,16.796,16.926,300000.0
2008-02-08 15:55:00,16.814,16.906,16.775,16.906,550000.0
2008-02-08 15:56:00,16.916,16.95,16.798,16.798,450000.0
2008-02-08 15:57:00,16.904,16.921,16.823,16.901,400000.0
2008-02-08 15:58:00,16.971,16.972,16.819,16.909,450000.0
2008-02-08 15:59:00,16.954,16.954,16.846,16.874,450000.0
2008-02-08 16:00:00,16.926,16.947,16.813,16.904,550000.0
2008-02-08 16:01:00,16.924,16.975,16.865,16.954,450000.0
2008-02-08 16:02:00,16.843,16.966,16.82,16.897,550000.0
2008-02-08 16:03:00,16.87,16.918,16.821,16.848,400000.0
2008-02-08 16:04:00,16.817,16.929,16.797,16.91,550000.0
2008-02-08 16:05:00,16.947,16.947,16.83,16.906,350000.0
2008-02-08 16:06:00,16.881,16.935,16.817,16.916,500000.0
2008-02-08 16:07:00,16.937,16.937,16.804,16.804,500000.0
2008-02-08 16:08:00,16.777,16.905,16.777,16.831,450000.0
2008-02-08 16:09:00,16.797,16.916,16.782,16.916,350000.0
2008-02-08 16:10:00,16.819,16.947,16.786,16.84,450000.0
2008-02-08 16:11:00,16.792,16.927,16.792,16.824,500000.0
2008-02-08 16:12:00,16.827,16.92,16.816,16.906,400000.0
2008-02-08 16:13:00,16.831,16.903,16.773,16.814,450000.0
2008-02-08 16:14:00,16.866,16.871,16.783,16.819,350000.0
2008-02-08 16:15:00,16.793,16.894,16.726,16.775,400000.0
2008-02-08 16:16:00,16.838,16.906,16.79,16.875,550000.0
2008-02-08 16:17:00,16.891,16.911,16.786,16.786,350000.0
2008-02-08 16:18:00,16.894,16.912,16.789,16.879,400000.0
2008-02-08 16:19:00,16.807,16.908,16.807,16.906,500000.0
2008-02-08 16:20:00,16.903,16.931,16.803,16.861,550000.0
2008-02-08 16:21:00,16.8,16.911,16.777,16.777,400000.0
2008-02-08 16:22:00,16.888,16.902,16.805,16.854,450000.0
2008-02-08 16:23:00,16.809,16.951,16.809,16.825,400000.0
2008-02-08 16:24:00,16.825,16.887,16.792,16.849,550000.0
2008-02-08 16:25:00,16.861,16.865,16.733,16.798,450000.0
2008-02-08 16:26:00,16.823,16.873,16.738,16.738,550000.0
2008-02-08 16:27:00,16.831,16.88,16.724,16.88,650000.0
2008-02-08 16:28:00,16.864,16.87,16.749,16.851,550000.0
2008-02-08 16:29:00,16.841,16.929,16.792,16.813,400000.0
2008-02-08 16:30:00,16.778,16.873,16.767,16.873,550000.0
2008-02-08 16:31:00,16.93,16.96,16.826,16.826,500000.0
2008-02-08 16:32:00,16.855,16.908,16.8,16.908,400000.0
2008-02-08 16:33:00,16.839,16.925,16.783,16.844,550000.0
2008-02-08 16:34:00,16.893,16.923,16.801,16.836,400000.0
2008-02-08 16:35:00,16.832,16.872,16.811,16.834,400000.0
2008-02-08 16:36:00,16.902,16.93,16.81,16.828,400000.0
2008-02-08 16:37:00,16.868,16.917,16.827,16.858,400000.0
2008-02-08 16:38:00,16.793,16.917,16.783,16.801,450000.0
2008-02-08 16:39:00,16.947,16.947,16.847,16.934,500000.0
2008-02-08 16:40:00,16.873,16.942,16.862,16.89,450000.0
2008-02-08 16:41:00,16.844,16.954,16.808,16.903,400000.0
2008-02-08 16:42:00,16.895,16.946,16.794,16.922,700000.0
2008-02-08 16:43:00,16.809,16.938,16.809,16.854,350000.0
2008-02-08 16:44:00,16.854,16.898,16.824,16.898,250000.0
2008-02-08 16:45:00,16.824,16.916,16.8,16.884,500000.0
2008-02-08 16:46:00,16.916,16.952,16.862,16.915,500000.0
2008-02-08 16:47:00,16.856,16.958,16.842,16.847,600000.0
2008-02-08 16:48:00,16.836,16.972,16.833,16.868,350000.0
2008-02-08 16:49:00,16.936,16.964,16.85,16.85,450000.0
2008-02-08 16:50:00,16.969,16.969,16.812,16.839,500000.0
2008-02-08 16:51:00,16.904,17.011,16.809,16.896,500000.0
2008-02-08 16:52:00,16.904,16.983,16.845,16.845,550000.0
2008-02-08 16:53:00,16.94,16.955,16.849,16.891,400000.0
2008-02-08 16:54:00,16.872,17.013,16.872,16.941,450000.0
2008-02-08 16:55:00,17.018,17.02,16.872,17.02,500000.0
2008-02-08 16:56:00,16.936,17.013,16.894,16.91,400000.0
2008-02-08 16:57:00,17.016,17.016,16.892,16.978,350000.0
2008-02-08 16:58:00,16.999,17.017,16.96,17.017,350000.0
2008-02-08 16:59:00,16.93,17.023,16.926,16.94,400000.0
2008-02-08 17:00:00,17.028,17.028,16.924,16.995,350000.0
2008-02-08 17:01:00,17.047,17.047,16.924,17.039,450000.0
2008-02-08 17:02:00,16.952,17.028,16.952,16.979,400000.0
2008-02-08 17:03:00,16.946,16.999,16.862,16.889,450000.0
2008-02-08 17:04:00,16.936,17.03,16.903,16.964,350000.0
2008-02-08 17:05:00,17.025,17.026,16.892,16.964,400000.0
2008-02-08 17:06:00,17.003,17.008,16.909,17.008,350000.0
2008-02-08 17:07:00,16.935,17.011,16.894,16.898,450000.0
2008-02-08 17:08:00,16.888,17.039,16.888,16.931,500000.0
2008-02-08 17:09:00,16.995,16.995,16.831,16.861,450000.0
2008-02-08 17:10:00,16.991,16.993,16.868,16.96,550000.0
2008-02-08 17:11:00,16.987,16.987,16.846,16.952,500000.0
2008-02-08 17:12:00,16.875,16.952,16.855,16.951,400000.0
2008-02-08 17:13:00,16.887,17.033,16.887,16.893,600000.0
2008-02-08 17:14:00,16.966,17.01,16.869,16.87,400000.0
2008-02-08 17:15:00,16.98,17.003,16.873,16.94,350000.0
2008-02-08 17:16:00,16.993,17.009,16.9,16.969,450000.0
2008-02-08 17:17:00,16.898,17.003,16.868,17.003,550000.0
2008-02-08 17:18:00,16.952,16.977,16.91,16.949,400000.0
2008-02-08 17:19:00,16.967,17.025,16.871,16.933,550000.0
2008-02-08 17:20:00,16.941,17.015,16.889,17.015,350000.0
2008-02-08 17:21:00,16.97,17.013,16.9,16.943,550000.0
2008-02-08 17:22:00,16.963,16.981,16.856,16.877,400000.0
2008-02-08 17:23:00,16.883,16.99,16.883,16.99,550000.0
2008-02-08 17:24:00,16.898,17.008,16.888,16.946,450000.0
2008-02-08 17:25:00,17.011,17.011,16.855,16.936,550000.0
2008-02-08 17:26:00,16.923,17.016,16.923,16.934,450000.0
2008-02-08 17:27:00,17.057,17.057,16.929,17.023,650000.0
2008-02-08 17:28:00,17.011,17.113,16.957,16.974,550000.0
2008-02-08 17:29:00,16.988,17.1,16.959,17.066,450000.0
2008-02-08 17:30:00,16.923,17.04,16.923,17.018,350000.0
2008-02-08 17:31:00,17.017,17.109,16.977,17.05,600000.0
2008-02-08 17:32:00,16.979,17.096,16.979,17.035,400000.0
2008-02-08 17:33:00,17.001,17.084,16.945,16.945,350000.0
2008-02-08 17:34:00,16.95,17.048,16.94,17.041,500000.0
2008-02-08 17:35:00,17.002,17.059,16.939,16.996,500000.0
2008-02-08 17:36:00,16.957,17.091,16.93,17.074,400000.0
2008-02-08 17:37:00,16.984,17.07,16.928,16.955,500000.0
2008-02-08 17:38:00,17.0,17.046,16.92,16.983,550000.0
2008-02-08 17:39:00,17.02,17.028,16.927,16.952,350000.0
2008-02-08 17:40:00,17.017,17.019,16.894,16.894,250000.0
2008-02-08 17:41:00,16.94,17.051,16.94,17.051,500000.0
2008-02-08 17:42:00,16.926,17.052,16.926,17.052,500000.0
2008-02-08 17:43:00,16.949,17.06,16.948,16.994,550000.0
2008-02-08 17:44:00,17.062,17.109,16.985,17.051,450000.0
2008-02-08 17:45:00,16.993,17.093,16.966,16.994,550000.0
2008-02-08 17:46:00,17.058,17.058,16.904,16.999,500000.0
2008-02-08 17:47:00,17.028,17.042,16.91,17.042,550000.0
2008-02-08 17:48:00,17.043,17.06,16.948,17.06,400000.0
2008-02-08 17:49:00,16.885,17.014,16.884,17.014,650000.0
2008-02-08 17:50:00,16.932,17.051,16.932,16.962,450000.0
2008-02-08 17:51:00,16.986,17.057,16.93,17.003,550000.0
2008-02-08 17:52:00,16.918,17.068,16.918,16.918,350000.0
2008-02-08 17:53:00,17.014,17.072,16.979,16.979,500000.0
2008-02-08 17:54:00,16.989,17.064,16.971,17.006,350000.0
2008-02-08 17:55:00,16.968,17.004,16.875,16.9,550000.0
2008-02-08 17:56:00,16.946,17.043,16.937,16.983,500000.0
2008-02-08 17:57:00,16.91,17.041,16.91,16.941,400000.0
2008-02-08 17:58:00,16.915,17.034,16.915,16.992,400000.0
2008-02-08 17:59:00,16.932,17.042,16.932,17.042,350000.0
2008-02-08 18:00:00,17.004,17.046,16.912,16.912,400000.0
2008-02-08 18:01:00,17.037,17.044,16.899,16.997,500000.0
2008-02-08 18:02:00,16.989,17.039,16.903,17.039,450000.0
2008-02-08 18:03:00,17.002,17.047,16.905,16.946,350000.0
2008-02-08 18:04:00,17.05,17.05,16.936,16.936,450000.0
2008-02-08 18:05:00,17.017,17.07,16.936,16.971,750000.0
2008-02-08 18:06:00,16.945,17.05,16.895,17.05,350000.0
2008-02-08 18:07:00,17.062,17.062,17.023,17.023,350000.0
2008-02-08 18:08:00,17.05,17.05,16.95,16.954,400000.0
2008-02-08 18:09:00,16.975,17.055,16.909,16.983,350000.0
2008-02-08 18:10:00,17.02,17.073,16.94,17.073,400000.0
2008-02-08 18:11:00,16.967,17.094,16.938,17.059,450000.0
2008-02-08 18:12:00,17.073,17.073,16.933,17.035,400000.0
2008-02-08 18:13:00,17.035,17.062,16.968,17.057,450000.0
2008-02-08 18:14:00,17.039,17.071,16.922,16.975,450000.0
2008-02-08 18:15:00,17.059,17.059,16.952,16.952,450000.0
2008-02-08 18:16:00,16.953,17.058,16.926,17.038,400000.0
2008-02-08 18:17:00,16.924,17.067,16.914,16.94,400000.0
2008-02-08 18:18:00,17.082,17.09,16.974,16.997,300000.0
2008-02-08 18:19:00,16.978,17.063,16.944,17.063,500000.0
2008-02-08 18:20:00,16.951,17.078,16.931,17.042,400000.0
2008-02-08 18:21:00,17.042,17.057,16.963,17.023,550000.0
2008-02-08 18:22:00,17.033,17.129,16.991,17.059,500000.0
2008-02-08 18:23:00,17.075,17.082,16.988,17.077,400000.0
2008-02-08 18:24:00,16.975,17.068,16.953,16.977,450000.0
2008-02-08 18:25:00,17.06,17.115,16.98,17.093,400000.0
2008-02-08 18:26:00,17.066,17.072,16.984,17.064,350000.0
2008-02-08 18:27:00,17.039,17.05,16.944,17.036,350000.0
2008-02-08 18:28:00,17.025,17.051,16.92,16.973,550000.0
2008-02-08 18:29:00,16.991,17.082,16.947,16.988,450000.0
2008-02-08 18:30:00,17.018,17.057,16.937,17.009,450000.0
2008-02-08 18:31:00,16.976,17.059,16.952,16.955,1550000.0
2008-02-08 18:32:00,16.967,17.019,16.893,16.957,450000.0
2008-02-08 18:33:00,16.903,17.039,16.89,16.89,400000.0
2008-02-08 18:34:00,16.93,17.06,16.916,16.97,550000.0
2008-02-08 18:35:00,16.958,17.03,16.958,16.958,350000.0
2008-02-08 18:36:00,16.953,17.039,16.893,16.949,500000.0
2008-02-08 18:37:00,16.958,17.02,16.934,17.017,400000.0
2008-02-08 18:38:00,16.995,17.028,16.885,16.937,450000.0
2008-02-08 18:39:00,16.958,17.043,16.906,16.912,500000.0
2008-02-08 18:40:00,17.015,17.015,16.925,16.995,250000.0
2008-02-08 18:41:00,17.017,17.051,16.909,17.05,500000.0
2008-02-08 18:42:00,17.01,17.024,16.909,16.931,400000.0
2008-02-08 18:43:00,17.034,17.053,16.961,16.991,300000.0
2008-02-08 18:44:00,16.994,17.036,16.937,17.02,200000.0
2008-02-08 18:45:00,17.01,17.034,16.928,16.928,400000.0
2008-02-08 18:46:00,17.066,17.078,16.938,17.038,550000.0
2008-02-08 18:47:00,16.997,17.033,16.916,16.962,550000.0
2008-02-08 18:48:00,17.017,17.079,16.954,16.98,350000.0
2008-02-08 18:49:00,16.974,17.058,16.974,17.035,400000.0
2008-02-08 18:50:00,17.067,17.072,16.956,17.043,350000.0
2008-02-08 18:51:00,16.938,17.076,16.938,17.076,350000.0
2008-02-08 18:52:00,16.964,16.983,16.906,16.955,400000.0
2008-02-08 18:53:00,16.978,17.069,16.947,17.021,450000.0
2008-02-08 18:54:00,16.997,17.04,16.885,17.04,400000.0
2008-02-08 18:55:00,16.97,17.003,16.906,16.906,250000.0
2008-02-08 18:56:00,16.99,16.99,16.95,16.95,100000.0
2008-02-08 18:57:00,17.03,17.03,16.929,16.972,400000.0
2008-02-08 18:58:00,17.035,17.046,16.968,17.04,1250000.0
2008-02-08 18:59:00,16.985,17.031,16.985,17.006,450000.0
2008-02-08 19:00:00,16.983,17.05,16.924,17.044,350000.0
2008-02-08 19:01:00,16.963,17.033,16.937,16.987,500000.0
2008-02-08 19:02:00,16.899,17.011,16.899,17.004,350000.0
2008-02-08 19:03:00,17.031,17.066,16.952,16.99,400000.0
2008-02-08 19:04:00,16.977,17.079,16.933,17.014,450000.0
2008-02-08 19:05:00,16.948,16.979,16.948,16.968,250000.0
2008-02-08 19:06:00,17.013,17.019,16.89,16.933,400000.0
2008-02-08 19:07:00,16.97,17.05,16.913,17.025,450000.0
2008-02-08 19:08:00,17.026,17.044,16.963,16.969,400000.0
2008-02-08 19:09:00,16.969,17.079,16.969,16.994,550000.0
2008-02-08 19:10:00,17.043,17.053,16.97,16.971,350000.0
2008-02-08 19:11:00,16.976,17.11,16.976,17.073,500000.0
2008-02-08 19:12:00,16.982,17.073,16.982,17.049,350000.0
2008-02-08 19:13:00,17.057,17.067,16.949,16.963,350000.0
2008-02-08 19:14:00,16.986,17.037,16.93,17.01,550000.0
2008-02-08 19:15:00,16.996,17.047,16.961,16.988,350000.0
2008-02-08 19:16:00,17.062,17.064,17.002,17.035,350000.0
2008-02-08 19:17:00,17.029,17.064,16.928,17.01,300000.0
2008-02-08 19:18:00,16.938,17.01,16.934,16.934,250000.0
2008-02-08 19:19:00,17.042,17.078,16.944,17.078,350000.0
2008-02-08 19:20:00,17.022,17.036,16.898,16.959,350000.0
2008-02-08 19:21:00,17.025,17.052,16.968,17.034,500000.0
2008-02-08 19:22:00,17.016,17.036,16.9,16.939,400000.0
2008-02-08 19:23:00,16.964,17.046,16.907,17.046,350000.0
2008-02-08 19:24:00,17.007,17.048,16.932,17.023,550000.0
2008-02-08 19:25:00,17.003,17.041,16.929,16.952,350000.0
2008-02-08 19:26:00,16.91,17.053,16.91,16.974,250000.0
2008-02-08 19:27:00,17.053,17.053,16.914,16.949,400000.0
2008-02-08 19:28:00,16.948,17.108,16.891,16.891,400000.0
2008-02-08 19:29:00,17.058,17.087,16.969,16.969,500000.0
2008-02-08 19:30:00,16.998,17.09,16.952,16.986,400000.0
2008-02-08 19:31:00,17.023,17.038,16.953,16.979,300000.0
2008-02-08 19:32:00,16.957,17.071,16.957,17.03,400000.0
2008-02-08 19:33:00,17.032,17.032,16.904,16.986,400000.0
2008-02-08 19:34:00,17.06,17.06,16.951,17.025,400000.0
2008-02-08 19:35:00,17.097,17.111,16.987,17.008,400000.0
2008-02-08 19:36:00,16.981,17.093,16.958,16.958,400000.0
2008-02-08 19:37:00,16.978,17.09,16.978,17.052,550000.0
2008-02-08 19:38:00,17.019,17.09,16.994,17.085,400000.0
2008-02-08 19:39:00,17.052,17.054,16.924,16.965,400000.0
2008-02-08 19:40:00,16.995,17.117,16.995,17.073,400000.0
2008-02-08 19:41:00,17.051,17.098,16.947,17.098,500000.0
2008-02-08 19:42:00,17.032,17.103,16.971,17.103,400000.0
2008-02-08 19:43:00,17.04,17.108,17.0,17.047,550000.0
2008-02-08 19:44:00,16.99,17.137,16.99,17.084,550000.0
2008-02-08 19:45:00,17.125,17.125,16.965,17.091,400000.0
2008-02-08 19:46:00,17.033,17.127,17.033,17.051,400000.0
2008-02-08 19:47:00,17.106,17.156,17.011,17.04,550000.0
2008-02-08 19:48:00,17.114,17.136,17.052,17.072,400000.0
2008-02-08 19:49:00,17.079,17.13,17.049,17.083,250000.0
2008-02-08 19:50:00,17.121,17.121,16.969,17.009,550000.0
2008-02-08 19:51:00,17.112,17.112,17.038,17.075,450000.0
2008-02-08 19:52:00,17.074,17.092,16.977,17.092,350000.0
2008-02-08 19:53:00,17.094,17.098,16.969,17.023,350000.0
2008-02-08 19:54:00,17.002,17.082,16.994,17.082,350000.0
2008-02-08 19:55:00,17.01,17.115,16.982,17.098,450000.0
2008-02-08 19:56:00,16.992,17.101,16.974,17.054,350000.0
2008-02-08 19:57:00,17.1,17.103,16.97,16.978,400000.0
2008-02-08 19:58:00,16.991,17.114,16.991,17.114,300000.0
2008-02-08 19:59:00,17.1,17.152,17.013,17.013,500000.0
2008-02-08 20:00:00,17.086,17.129,16.992,17.054,400000.0
2008-02-08 20:01:00,17.092,17.135,17.044,17.078,350000.0
2008-02-08 20:02:00,17.01,17.041,16.973,17.001,250000.0
2008-02-08 20:03:00,17.096,17.096,16.976,17.0,450000.0
2008-02-08 20:04:00,17.063,17.096,16.963,17.096,350000.0
2008-02-08 20:05:00,16.991,17.063,16.942,17.063,300000.0
2008-02-08 20:06:00,17.051,17.063,16.959,16.959,200000.0
2008-02-08 20:07:00,17.003,17.124,17.003,17.098,350000.0
2008-02-08 20:08:00,17.067,17.082,16.969,17.009,450000.0
2008-02-08 20:09:00,17.047,17.098,16.993,17.098,450000.0
2008-02-08 20:10:00,17.008,17.07,16.961,17.014,350000.0
2008-02-08 20:11:00,17.07,17.114,17.017,17.076,350000.0
2008-02-08 20:12:00,16.969,17.134,16.969,17.01,350000.0
2008-02-08 20:13:00,17.088,17.088,16.957,17.065,250000.0
2008-02-08 20:14:00,17.063,17.086,16.994,17.086,150000.0
2008-02-08 20:15:00,17.099,17.099,17.01,17.072,400000.0
2008-02-08 20:16:00,17.005,17.072,16.995,17.0,350000.0
2008-02-08 20:17:00,17.06,17.091,16.963,17.069,500000.0
2008-02-08 20:18:00,17.005,17.073,16.98,17.0,400000.0
2008-02-08 20:19:00,17.032,17.032,16.971,17.002,350000.0
2008-02-08 20:20:00,17.046,17.046,16.901,16.996,400000.0
2008-02-08 20:21:00,16.996,17.04,16.929,17.04,400000.0
2008-02-08 20:22:00,17.053,17.062,16.947,16.95,400000.0
2008-02-08 20:23:00,17.061,17.061,16.923,17.009,250000.0
2008-02-08 20:24:00,16.966,17.051,16.905,16.934,400000.0
2008-02-08 20:25:00,16.942,17.099,16.942,17.023,500000.0
2008-02-08 20:26:00,17.053,17.053,16.926,16.926,100000.0
2008-02-08 20:27:00,16.94,17.082,16.931,17.074,350000.0
2008-02-08 20:28:00,17.048,17.078,16.989,17.022,400000.0
2008-02-08 20:29:00,16.974,17.076,16.932,16.983,550000.0
2008-02-08 20:30:00,17.029,17.049,16.939,16.971,400000.0
2008-02-08 20:31:00,17.001,17.088,16.969,17.036,350000.0
2008-02-08 20:33:00,17.047,17.067,17.004,17.067,300000.0
2008-02-08 20:34:00,17.05,17.067,16.981,17.042,200000.0
2008-02-08 20:35:00,16.994,17.074,16.958,16.979,600000.0
2008-02-08 20:36:00,16.96,17.071,16.915,17.039,400000.0
2008-02-08 20:37:00,17.008,17.047,17.002,17.002,150000.0
2008-02-08 20:38:00,17.029,17.029,16.97,16.97,150000.0
2008-02-08 20:39:00,16.979,17.059,16.922,16.949,450000.0
2008-02-08 20:40:00,16.993,17.055,16.898,17.038,450000.0
2008-02-08 20:43:00,17.025,17.025,17.025,17.025,50000.0
2008-02-08 20:44:00,17.078,17.078,16.952,17.027,300000.0
2008-02-08 20:45:00,16.995,17.05,16.951,16.951,400000.0
2008-02-08 20:46:00,16.981,17.079,16.919,17.079,300000.0
2008-02-08 20:47:00,17.029,17.085,16.952,17.085,550000.0
2008-02-08 20:48:00,16.989,17.062,16.952,17.052,350000.0
2008-02-08 20:49:00,17.052,17.056,16.93,16.948,350000.0
2008-02-08 20:50:00,17.079,17.079,16.957,16.957,100000.0
2008-02-08 20:51:00,17.061,17.098,16.965,16.998,400000.0
2008-02-08 20:52:00,17.054,17.059,16.967,17.045,350000.0
2008-02-08 20:53:00,17.062,17.083,16.949,16.979,350000.0
2008-02-08 20:54:00,17.088,17.109,16.976,16.976,300000.0
2008-02-08 20:55:00,17.07,17.07,17.0,17.006,200000.0
2008-02-08 20:56:00,17.041,17.058,16.97,17.019,500000.0
2008-02-08 20:57:00,16.965,17.053,16.928,17.02,400000.0
2008-02-08 20:58:00,17.022,17.022,17.022,17.022,50000.0
2008-02-08 20:59:00,16.971,17.083,16.938,16.961,500000.0
2008-02-08 21:00:00,17.01,17.061,16.95,16.95,400000.0
2008-02-08 21:01:00,17.031,17.031,16.953,16.953,100000.0
2008-02-08 21:02:00,16.976,17.029,16.976,17.027,350000.0
2008-02-08 21:03:00,17.04,17.045,16.977,17.041,350000.0
2008-02-08 21:04:00,16.946,17.062,16.946,17.062,100000.0
2008-02-08 21:05:00,17.027,17.135,16.957,16.98,350000.0
2008-02-08 21:06:00,16.951,17.03,16.951,16.971,350000.0
2008-02-08 21:07:00,17.059,17.07,16.933,16.933,450000.0
2008-02-08 21:08:00,17.053,17.082,17.018,17.018,300000.0
2008-02-08 21:09:00,16.922,17.032,16.922,16.951,450000.0
2008-02-08 21:10:00,16.979,17.052,16.92,16.986,400000.0
2008-02-08 21:11:00,17.035,17.066,16.955,17.037,350000.0
2008-02-08 21:12:00,16.978,17.008,16.895,16.967,300000.0
2008-02-08 21:13:00,17.046,17.046,16.918,17.023,300000.0
2008-02-08 21:14:00,17.02,17.056,16.937,17.056,350000.0
2008-02-08 21:15:00,16.976,16.976,16.976,16.976,50000.0
2008-02-08 21:16:00,17.012,17.027,17.012,17.027,150000.0
2008-02-08 21:17:00,17.014,17.017,16.963,16.963,200000.0
2008-02-08 21:18:00,17.013,17.055,16.952,17.005,400000.0
2008-02-08 21:19:00,16.964,17.053,16.958,17.053,300000.0
2008-02-08 21:20:00,16.929,17.059,16.929,16.969,350000.0
2008-02-08 21:21:00,17.002,17.077,16.995,17.077,350000.0
2008-02-08 21:22:00,16.987,17.059,16.925,16.999,500000.0
2008-02-08 21:23:00,16.99,17.069,16.952,17.027,350000.0
2008-02-08 21:24:00,16.972,17.062,16.972,17.002,250000.0
2008-02-08 21:25:00,17.011,17.071,16.955,17.003,350000.0
2008-02-08 21:26:00,17.053,17.063,16.977,17.053,250000.0
2008-02-08 21:28:00,17.051,17.051,17.01,17.01,100000.0
2008-02-08 21:29:00,16.983,17.047,16.932,16.963,500000.0
2008-02-08 21:30:00,16.996,17.056,16.972,17.0,400000.0
2008-02-08 21:31:00,17.008,17.082,17.008,17.016,350000.0
2008-02-08 21:32:00,17.021,17.046,16.936,17.046,500000.0
2008-02-08 21:33:00,17.035,17.065,16.989,17.04,300000.0
2008-02-08 21:34:00,16.995,17.137,16.995,17.112,400000.0
2008-02-08 21:37:00,17.083,17.083,17.041,17.041,100000.0
2008-02-08 21:38:00,17.061,17.061,16.902,17.045,350000.0
2008-02-08 21:39:00,16.99,17.066,16.928,16.928,250000.0
2008-02-08 21:40:00,17.044,17.093,17.036,17.093,200000.0
2008-02-08 21:45:00,17.078,17.078,16.955,17.065,350000.0
2008-02-08 21:46:00,17.091,17.093,16.978,17.01,400000.0
2008-02-08 21:48:00,17.075,17.086,17.033,17.033,150000.0
2008-02-08 21:49:00,16.984,17.089,16.984,17.078,150000.0
2008-02-08 21:50:00,17.093,17.12,17.015,17.025,350000.0
2008-02-08 21:51:00,17.082,17.082,17.068,17.068,100000.0
2008-02-08 21:52:00,17.022,17.096,17.018,17.042,350000.0
2008-02-08 21:53:00,17.08,17.08,16.984,17.074,250000.0
2008-02-08 21:54:00,17.016,17.111,17.016,17.105,300000.0
2008-02-08 21:57:00,17.094,17.094,17.009,17.009,100000.0
2008-02-08 21:58:00,17.077,17.077,16.953,16.996,350000.0
2008-02-08 21:59:00,16.992,17.055,16.954,16.968,350000.0
2008-02-08 22:00:00,17.084,17.103,17.0,17.014,350000.0
2008-02-08 22:01:00,16.974,16.974,16.974,16.974,50000.0
2008-02-08 22:03:00,17.073,17.073,16.98,16.989,150000.0
2008-02-08 22:04:00,17.033,17.087,16.981,17.006,350000.0
2008-02-08 22:05:00,16.972,16.972,16.972,16.972,50000.0
2008-02-08 22:08:00,17.093,17.093,17.05,17.05,100000.0
2008-02-08 22:09:00,17.092,17.092,16.975,16.998,300000.0
2008-02-08 22:10:00,17.091,17.093,17.045,17.091,300000.0
2008-02-08 22:11:00,17.043,17.079,16.981,17.079,400000.0
2008-02-08 22:14:00,17.076,17.076,17.076,17.076,50000.0
2008-02-08 22:15:00,17.021,17.089,17.021,17.089,100000.0
2008-02-08 22:19:00,17.012,17.092,16.991,16.991,150000.0
2008-02-08 22:20:00,17.008,17.092,16.961,17.092,400000.0
2008-02-08 22:21:00,17.096,17.096,16.963,16.963,500000.0
2008-02-08 22:27:00,17.081,17.086,16.964,17.086,400000.0
2008-02-08 22:28:00,17.068,17.096,17.004,17.004,600000.0
2008-02-08 22:29:00,17.059,17.095,16.957,17.043,600000.0
2008-02-08 22:30:00,16.996,17.098,16.996,17.098,100000.0
2008-02-08 22:31:00,17.035,17.112,16.965,16.965,550000.0
2008-02-08 22:32:00,17.024,17.024,16.963,16.963,100000.0
2008-02-08 22:33:00,17.067,17.067,17.02,17.02,100000.0
2008-02-08 22:34:00,17.091,17.102,16.994,17.024,500000.0
2008-02-08 22:38:00,16.971,17.096,16.961,16.961,300000.0
2008-02-08 22:40:00,17.051,17.051,17.024,17.024,100000.0
2008-02-08 22:46:00,17.022,17.066,16.992,17.019,250000.0
2008-02-08 22:47:00,17.06,17.09,17.06,17.09,100000.0
2008-02-08 22:48:00,17.03,17.072,16.988,17.054,350000.0
2008-02-08 22:49:00,17.094,17.116,17.041,17.063,500000.0
2008-02-08 22:50:00,17.081,17.125,17.058,17.058,400000.0
2008-02-08 22:51:00,17.073,17.08,17.004,17.074,350000.0
2008-02-08 22:52:00,17.008,17.104,17.008,17.02,400000.0
2008-02-08 22:53:00,17.028,17.097,17.028,17.033,350000.0
2008-02-08 22:56:00,17.121,17.121,17.041,17.066,400000.0
2008-02-08 22:57:00,17.111,17.111,16.983,16.983,250000.0
2008-02-08 22:58:00,17.066,17.114,17.032,17.114,200000.0
2008-02-08 22:59:00,17.043,17.089,17.043,17.089,100000.0
2008-02-08 23:00:00,17.073,17.12,17.018,17.047,350000.0
2008-02-08 23:01:00,17.045,17.126,17.039,17.039,400000.0
2008-02-08 23:02:00,17.097,17.117,17.097,17.117,100000.0
2008-02-08 23:03:00,17.022,17.122,17.022,17.034,400000.0
2008-02-08 23:04:00,17.033,17.098,17.033,17.098,400000.0
2008-02-08 23:05:00,17.049,17.124,17.042,17.124,250000.0
2008-02-08 23:06:00,17.061,17.108,17.031,17.049,250000.0
2008-02-08 23:07:00,17.093,17.095,17.043,17.088,400000.0
2008-02-08 23:08:00,17.116,17.116,17.024,17.04,550000.0
2008-02-08 23:09:00,17.026,17.119,17.004,17.009,300000.0
2008-02-08 23:10:00,17.069,17.114,17.042,17.046,400000.0
2008-02-08 23:11:00,17.121,17.121,17.121,17.121,50000.0
2008-02-08 23:12:00,17.092,17.14,17.054,17.086,350000.0
2008-02-08 23:13:00,17.136,17.14,17.08,17.137,350000.0
2008-02-08 23:14:00,17.142,17.153,17.099,17.1,400000.0
2008-02-08 23:15:00,17.163,17.21,17.053,17.053,400000.0
2008-02-08 23:17:00,17.119,17.137,17.086,17.129,200000.0
2008-02-08 23:18:00,17.079,17.151,17.079,17.097,150000.0
2008-02-08 23:19:00,17.149,17.168,17.029,17.126,300000.0
2008-02-08 23:20:00,17.114,17.141,17.027,17.083,900000.0
2008-02-08 23:23:00,17.067,17.067,17.0,17.0,100000.0
2008-02-08 23:24:00,17.068,17.068,17.022,17.022,100000.0
2008-02-08 23:26:00,17.116,17.116,17.089,17.089,100000.0
2008-02-08 23:28:00,17.065,17.07,17.065,17.068,150000.0
2008-02-08 23:29:00,17.103,17.13,17.048,17.078,350000.0
2008-02-08 23:30:00,17.089,17.089,17.089,17.089,50000.0
2008-02-08 23:34:00,17.108,17.108,17.014,17.081,200000.0
2008-02-08 23:37:00,17.079,17.154,17.012,17.012,550000.0
2008-02-08 23:39:00,17.077,17.152,17.01,17.116,550000.0
2008-02-08 23:40:00,17.124,17.158,17.083,17.152,400000.0
2008-02-08 23:41:00,17.11,17.153,17.11,17.153,100000.0
2008-02-08 23:42:00,17.078,17.145,17.018,17.125,300000.0
2008-02-08 23:47:00,17.043,17.127,17.043,17.108,350000.0
2008-02-08 23:50:00,17.149,17.152,17.044,17.074,350000.0
2008-02-08 23:51:00,17.063,17.165,17.055,17.163,300000.0
2008-02-08 23:52:00,17.061,17.082,17.061,17.07,200000.0
2008-02-08 23:53:00,17.092,17.176,17.081,17.141,200000.0
2008-02-08 23:54:00,17.165,17.168,17.077,17.161,500000.0
2008-02-08 23:55:00,17.165,17.196,17.09,17.095,350000.0
2008-02-08 23:57:00,17.12,17.131,17.054,17.054,150000.0
2008-02-08 23:58:00,17.027,17.057,17.027,17.057,150000.0
2008-02-08 23:59:00,17.09,17.174,17.09,17.145,250000.0
2008-02-11 00:00:00,17.014,17.154,17.014,17.083,550000.0
2008-02-11 00:01:00,17.034,17.174,17.034,17.174,100000.0
2008-02-11 00:02:00,17.143,17.143,17.122,17.122,100000.0
2008-02-11 00:05:00,17.158,17.158,17.04,17.04,100000.0
2008-02-11 00:07:00,17.109,17.142,17.034,17.074,200000.0
2008-02-11 00:10:00,17.121,17.121,17.094,17.094,100000.0
2008-02-11 00:18:00,17.131,17.131,17.104,17.104,100000.0
2008-02-11 00:20:00,17.121,17.121,17.094,17.094,100000.0
2008-02-11 00:30:00,17.031,17.163,17.014,17.014,850000.0
2008-02-11 00:31:00,17.115,17.134,17.072,17.072,250000.0
2008-02-11 00:33:00,17.123,17.123,17.056,17.092,200000.0
2008-02-11 00:40:00,17.131,17.156,17.049,17.156,400000.0
2008-02-11 00:48:00,17.116,17.116,17.056,17.083,200000.0
2008-02-11 00:50:00,17.121,17.121,17.094,17.094,100000.0
2008-02-11 00:52:00,17.113,17.12,17.113,17.12,100000.0
2008-02-11 00:59:00,17.12,17.12,17.002,17.002,300000.0
2008-02-11 01:00:00,17.079,17.079,17.079,17.079,50000.0
2008-02-11 01:08:00,17.083,17.118,17.071,17.081,250000.0
2008-02-11 01:09:00,17.052,17.142,17.02,17.142,350000.0
2008-02-11 01:10:00,17.129,17.139,17.018,17.102,400000.0
2008-02-11 01:11:00,17.124,17.139,17.121,17.121,150000.0
2008-02-11 01:12:00,17.021,17.136,17.021,17.136,300000.0
2008-02-11 01:13:00,17.04,17.121,17.04,17.091,500000.0
2008-02-11 01:14:00,17.077,17.141,17.077,17.141,200000.0
2008-02-11 01:15:00,17.089,17.108,17.012,17.054,400000.0
2008-02-11 01:16:00,16.999,17.134,16.999,17.134,300000.0
2008-02-11 01:17:00,17.087,17.159,17.072,17.131,200000.0
2008-02-11 01:18:00,17.113,17.113,17.069,17.069,100000.0
2008-02-11 01:19:00,17.073,17.148,17.067,17.089,400000.0
2008-02-11 01:20:00,17.098,17.117,17.068,17.113,350000.0
2008-02-11 01:21:00,17.049,17.119,16.971,17.119,500000.0
2008-02-11 01:22:00,17.064,17.132,17.004,17.004,250000.0
2008-02-11 01:23:00,17.124,17.124,17.054,17.054,100000.0
2008-02-11 01:25:00,17.146,17.149,17.041,17.071,350000.0
2008-02-11 01:26:00,16.997,17.111,16.997,17.05,350000.0
2008-02-11 01:27:00,17.01,17.149,17.01,17.054,400000.0
2008-02-11 01:28:00,17.043,17.104,17.002,17.029,250000.0
2008-02-11 01:29:00,17.052,17.11,17.003,17.029,300000.0
2008-02-11 01:30:00,16.997,17.101,16.954,16.972,350000.0
2008-02-11 01:31:00,17.006,17.118,16.991,17.037,450000.0
2008-02-11 01:32:00,17.036,17.036,17.014,17.017,200000.0
2008-02-11 01:33:00,17.046,17.1,17.046,17.095,250000.0
2008-02-11 01:34:00,17.069,17.116,16.981,17.043,400000.0
2008-02-11 01:35:00,17.124,17.135,17.051,17.051,200000.0
2008-02-11 01:36:00,17.095,17.095,17.049,17.049,150000.0
2008-02-11 01:37:00,17.046,17.047,17.046,17.047,100000.0
2008-02-11 01:38:00,17.097,17.097,17.044,17.044,100000.0
2008-02-11 01:39:00,17.126,17.13,17.01,17.06,500000.0
2008-02-11 01:40:00,17.046,17.1,17.037,17.04,300000.0
2008-02-11 01:42:00,16.984,17.121,16.984,17.121,200000.0
2008-02-11 01:43:00,17.041,17.142,17.037,17.142,350000.0
2008-02-11 01:44:00,17.069,17.142,17.069,17.142,100000.0
2008-02-11 01:45:00,17.105,17.153,17.105,17.153,100000.0
2008-02-11 01:46:00,17.121,17.174,17.052,17.163,400000.0
2008-02-11 01:47:00,17.034,17.104,17.034,17.104,100000.0
2008-02-11 01:50:00,17.075,17.134,17.024,17.089,550000.0
2008-02-11 01:51:00,17.074,17.123,17.074,17.123,100000.0
2008-02-11 01:52:00,17.073,17.073,17.036,17.036,100000.0
2008-02-11 01:54:00,17.159,17.161,17.066,17.067,350000.0
2008-02-11 01:55:00,17.155,17.186,17.07,17.101,450000.0
2008-02-11 01:56:00,17.14,17.147,17.06,17.06,300000.0
2008-02-11 01:57:00,17.129,17.149,17.084,17.084,200000.0
2008-02-11 01:58:00,17.158,17.178,17.028,17.135,250000.0
2008-02-11 01:59:00,17.147,17.174,17.074,17.125,350000.0
2008-02-11 02:00:00,17.129,17.17,17.019,17.17,400000.0
2008-02-11 02:02:00,17.094,17.094,17.094,17.094,50000.0
2008-02-11 02:03:00,17.075,17.105,17.075,17.105,100000.0
2008-02-11 02:05:00,17.079,17.221,17.079,17.168,350000.0
2008-02-11 02:06:00,17.168,17.195,17.072,17.138,450000.0
2008-02-11 02:07:00,17.154,17.177,17.105,17.175,250000.0
2008-02-11 02:08:00,17.114,17.165,17.114,17.165,100000.0
2008-02-11 02:09:00,17.132,17.178,17.072,17.123,550000.0
2008-02-11 02:10:00,17.143,17.202,17.113,17.177,400000.0
2008-02-11 02:11:00,17.184,17.184,17.184,17.184,50000.0
2008-02-11 02:12:00,17.139,17.139,17.072,17.072,350000.0
2008-02-11 02:13:00,17.202,17.219,17.1,17.16,400000.0
2008-02-11 02:14:00,17.197,17.197,17.149,17.149,100000.0
2008-02-11 02:15:00,17.181,17.181,17.108,17.108,100000.0
2008-02-11 02:16:00,17.116,17.196,17.116,17.152,250000.0
2008-02-11 02:17:00,17.143,17.143,17.105,17.106,150000.0
2008-02-11 02:18:00,17.108,17.192,17.053,17.053,250000.0
2008-02-11 02:19:00,17.178,17.178,17.036,17.137,500000.0
2008-02-11 02:20:00,17.088,17.164,17.019,17.164,500000.0
2008-02-11 02:21:00,17.152,17.153,17.071,17.137,200000.0
2008-02-11 02:22:00,17.051,17.136,17.051,17.136,200000.0
2008-02-11 02:23:00,17.073,17.161,17.073,17.161,200000.0
2008-02-11 02:24:00,17.174,17.174,17.174,17.174,50000.0
2008-02-11 02:25:00,17.106,17.179,17.054,17.148,400000.0
2008-02-11 02:26:00,17.12,17.182,17.12,17.182,100000.0
2008-02-11 02:27:00,17.18,17.213,17.087,17.139,350000.0
2008-02-11 02:28:00,17.132,17.254,17.093,17.118,450000.0
2008-02-11 02:29:00,17.094,17.23,17.094,17.104,350000.0
2008-02-11 02:30:00,17.114,17.187,17.075,17.075,300000.0
2008-02-11 02:31:00,17.166,17.199,17.166,17.199,100000.0
2008-02-11 02:32:00,17.139,17.223,17.098,17.098,400000.0
2008-02-11 02:33:00,17.112,17.19,17.112,17.19,200000.0
2008-02-11 02:34:00,17.136,17.217,17.114,17.213,350000.0
2008-02-11 02:35:00,17.19,17.19,17.075,17.116,150000.0
2008-02-11 02:36:00,17.104,17.154,17.08,17.131,250000.0
2008-02-11 02:37:00,17.186,17.187,17.153,17.16,300000.0
2008-02-11 02:38:00,17.176,17.183,17.079,17.122,500000.0
2008-02-11 02:39:00,17.186,17.186,17.088,17.141,300000.0
2008-02-11 02:40:00,17.146,17.212,17.114,17.114,400000.0
2008-02-11 02:41:00,17.129,17.192,17.061,17.192,400000.0
2008-02-11 02:42:00,17.074,17.074,17.074,17.074,50000.0
2008-02-11 02:43:00,17.216,17.223,17.1,17.1,300000.0
2008-02-11 02:45:00,17.06,17.199,17.06,17.199,100000.0
2008-02-11 02:47:00,17.188,17.188,17.061,17.061,300000.0
2008-02-11 02:48:00,17.187,17.187,17.083,17.083,300000.0
2008-02-11 02:49:00,17.154,17.154,17.07,17.07,200000.0
2008-02-11 02:50:00,17.183,17.183,17.063,17.095,350000.0
2008-02-11 02:51:00,17.121,17.121,17.108,17.108,100000.0
2008-02-11 02:52:00,17.141,17.149,17.042,17.042,150000.0
2008-02-11 02:53:00,17.142,17.163,17.142,17.163,100000.0
2008-02-11 02:54:00,17.148,17.155,17.088,17.088,250000.0
2008-02-11 02:55:00,17.15,17.164,17.076,17.088,400000.0
2008-02-11 02:59:00,17.131,17.159,17.062,17.093,550000.0
2008-02-11 03:00:00,17.047,17.159,17.047,17.159,300000.0
2008-02-11 03:03:00,17.126,17.214,17.076,17.194,450000.0
2008-02-11 03:06:00,17.192,17.21,17.08,17.122,400000.0
2008-02-11 03:07:00,17.138,17.144,17.097,17.114,200000.0
2008-02-11 03:08:00,17.168,17.18,17.087,17.18,350000.0
2008-02-11 03:09:00,17.157,17.161,17.048,17.089,400000.0
2008-02-11 03:10:00,17.169,17.176,17.09,17.148,300000.0
2008-02-11 03:11:00,17.138,17.178,17.056,17.083,350000.0
2008-02-11 03:12:00,17.118,17.118,17.08,17.096,150000.0
2008-02-11 03:13:00,17.124,17.124,17.033,17.033,100000.0
2008-02-11 03:14:00,17.043,17.09,17.043,17.09,100000.0
2008-02-11 03:15:00,17.052,17.192,17.052,17.065,450000.0
2008-02-11 03:16:00,17.155,17.155,17.089,17.148,200000.0
2008-02-11 03:17:00,17.151,17.167,17.111,17.167,150000.0
2008-02-11 03:18:00,17.086,17.172,17.023,17.164,900000.0
2008-02-11 03:19:00,17.129,17.156,17.047,17.156,750000.0
2008-02-11 03:20:00,17.101,17.102,17.031,17.059,250000.0
2008-02-11 03:21:00,17.157,17.189,17.067,17.067,200000.0
2008-02-11 03:22:00,17.089,17.123,17.057,17.07,250000.0
2008-02-11 03:23:00,17.156,17.156,17.081,17.081,150000.0
2008-02-11 03:25:00,17.03,17.164,17.029,17.029,150000.0
2008-02-11 03:26:00,17.17,17.171,17.032,17.171,250000.0
2008-02-11 03:28:00,17.116,17.118,17.116,17.118,100000.0
2008-02-11 03:29:00,17.024,17.153,17.024,17.153,400000.0
2008-02-11 03:30:00,17.06,17.074,17.06,17.074,100000.0
2008-02-11 03:31:00,17.096,17.174,17.066,17.171,350000.0
2008-02-11 03:32:00,17.078,17.078,17.064,17.064,100000.0
2008-02-11 03:33:00,17.111,17.163,17.086,17.088,350000.0
2008-02-11 03:36:00,17.047,17.047,17.047,17.047,100000.0
2008-02-11 03:37:00,17.057,17.159,17.02,17.159,200000.0
2008-02-11 03:39:00,17.103,17.158,17.103,17.111,300000.0
2008-02-11 03:40:00,17.104,17.138,17.104,17.138,100000.0
2008-02-11 03:43:00,17.078,17.164,17.052,17.126,350000.0
2008-02-11 03:44:00,17.035,17.16,17.035,17.16,150000.0
2008-02-11 03:45:00,17.076,17.141,17.031,17.031,300000.0
2008-02-11 03:47:00,17.03,17.169,17.03,17.169,100000.0
2008-02-11 03:49:00,17.171,17.211,17.074,17.074,400000.0
2008-02-11 03:50:00,17.122,17.155,17.01,17.142,400000.0
2008-02-11 03:51:00,17.069,17.169,17.031,17.169,550000.0
2008-02-11 03:52:00,17.169,17.175,17.134,17.134,150000.0
2008-02-11 03:57:00,17.117,17.18,17.043,17.18,150000.0
2008-02-11 04:00:00,17.139,17.147,17.075,17.075,250000.0
2008-02-11 04:01:00,17.125,17.125,17.059,17.059,200000.0
2008-02-11 04:02:00,17.069,17.146,17.069,17.146,150000.0
2008-02-11 04:07:00,17.017,17.167,17.017,17.167,150000.0
2008-02-11 04:10:00,17.032,17.172,17.032,17.172,100000.0
2008-02-11 04:13:00,17.091,17.17,17.091,17.096,250000.0
2008-02-11 04:14:00,17.046,17.158,17.046,17.086,250000.0
2008-02-11 04:15:00,17.1,17.113,17.027,17.071,300000.0
2008-02-11 04:16:00,17.172,17.172,17.064,17.064,100000.0
2008-02-11 04:20:00,17.145,17.21,17.05,17.117,550000.0
2008-02-11 04:23:00,17.109,17.153,17.042,17.153,200000.0
2008-02-11 04:24:00,17.155,17.155,17.155,17.155,100000.0
2008-02-11 04:26:00,17.121,17.146,17.06,17.146,400000.0
2008-02-11 04:27:00,17.104,17.182,17.074,17.179,350000.0
2008-02-11 04:28:00,17.089,17.089,17.073,17.073,100000.0
2008-02-11 04:29:00,17.074,17.183,17.06,17.136,650000.0
2008-02-11 04:30:00,17.124,17.178,17.101,17.101,350000.0
2008-02-11 04:32:00,17.14,17.14,17.097,17.097,150000.0
2008-02-11 04:34:00,17.104,17.135,17.069,17.115,250000.0
2008-02-11 04:35:00,17.096,17.096,17.096,17.096,50000.0
2008-02-11 04:37:00,17.039,17.187,17.039,17.115,550000.0
2008-02-11 04:38:00,17.097,17.114,17.097,17.114,100000.0
2008-02-11 04:39:00,17.118,17.177,17.082,17.136,550000.0
2008-02-11 04:40:00,17.115,17.145,17.115,17.145,100000.0
2008-02-11 04:41:00,17.103,17.154,17.057,17.109,250000.0
2008-02-11 04:42:00,17.103,17.103,17.08,17.08,100000.0
2008-02-11 04:43:00,17.163,17.215,17.042,17.042,350000.0
2008-02-11 04:44:00,17.048,17.156,17.048,17.156,400000.0
2008-02-11 04:45:00,17.134,17.14,17.052,17.097,400000.0
2008-02-11 04:47:00,17.117,17.119,17.052,17.119,350000.0
2008-02-11 04:48:00,17.116,17.116,17.116,17.116,50000.0
2008-02-11 04:49:00,17.046,17.125,17.046,17.078,400000.0
2008-02-11 04:50:00,17.008,17.109,17.0,17.015,300000.0
2008-02-11 04:51:00,17.066,17.154,17.063,17.14,550000.0
2008-02-11 04:52:00,17.103,17.121,17.058,17.121,400000.0
2008-02-11 04:53:00,17.078,17.129,17.078,17.129,100000.0
2008-02-11 04:54:00,17.134,17.134,17.056,17.06,250000.0
2008-02-11 04:55:00,17.103,17.103,17.051,17.062,350000.0
2008-02-11 04:56:00,17.061,17.148,17.061,17.067,400000.0
2008-02-11 04:57:00,17.078,17.158,17.043,17.155,300000.0
2008-02-11 04:58:00,17.057,17.057,17.047,17.047,200000.0
2008-02-11 04:59:00,17.086,17.141,17.054,17.094,350000.0
2008-02-11 05:00:00,17.063,17.147,17.063,17.147,250000.0
2008-02-11 05:01:00,17.077,17.088,17.077,17.088,100000.0
2008-02-11 05:02:00,17.107,17.107,17.06,17.093,200000.0
2008-02-11 05:03:00,17.086,17.136,17.06,17.136,200000.0
2008-02-11 05:07:00,17.048,17.112,17.023,17.023,400000.0
2008-02-11 05:08:00,17.147,17.147,17.075,17.075,100000.0
2008-02-11 05:09:00,17.071,17.155,17.071,17.113,400000.0
2008-02-11 05:10:00,17.081,17.121,17.064,17.121,350000.0
2008-02-11 05:12:00,17.007,17.146,17.007,17.146,100000.0
2008-02-11 05:14:00,17.008,17.145,17.008,17.127,150000.0
2008-02-11 05:16:00,17.082,17.099,17.059,17.099,150000.0
2008-02-11 05:17:00,17.126,17.126,16.987,17.084,300000.0
2008-02-11 05:18:00,17.11,17.11,17.058,17.065,200000.0
2008-02-11 05:19:00,17.08,17.137,17.064,17.071,350000.0
2008-02-11 05:20:00,17.1,17.137,16.985,17.082,450000.0
2008-02-11 05:21:00,17.111,17.111,17.111,17.111,50000.0
2008-02-11 05:22:00,17.056,17.136,17.009,17.136,350000.0
2008-02-11 05:23:00,17.064,17.064,17.064,17.064,50000.0
2008-02-11 05:26:00,17.041,17.093,17.041,17.093,200000.0
2008-02-11 05:27:00,17.12,17.12,17.055,17.065,200000.0
2008-02-11 05:28:00,17.007,17.149,17.007,17.074,550000.0
2008-02-11 05:29:00,17.047,17.047,17.047,17.047,50000.0
2008-02-11 05:30:00,17.092,17.158,17.013,17.117,600000.0
2008-02-11 05:31:00,17.096,17.16,17.054,17.111,600000.0
2008-02-11 05:32:00,17.126,17.148,17.017,17.068,400000.0
2008-02-11 05:33:00,17.042,17.042,17.01,17.035,150000.0
2008-02-11 05:34:00,17.036,17.134,16.969,17.022,400000.0
2008-02-11 05:35:00,17.103,17.137,17.039,17.039,400000.0
2008-02-11 05:36:00,17.055,17.058,17.002,17.058,150000.0
2008-02-11 05:37:00,17.094,17.094,16.973,16.973,100000.0
2008-02-11 05:38:00,16.948,17.089,16.939,17.089,500000.0
2008-02-11 05:39:00,17.118,17.118,16.966,17.029,400000.0
2008-02-11 05:40:00,17.008,17.112,17.008,17.032,150000.0
2008-02-11 05:42:00,17.127,17.127,16.989,17.114,350000.0
2008-02-11 05:43:00,17.016,17.099,17.016,17.061,150000.0
2008-02-11 05:44:00,17.105,17.105,17.031,17.031,100000.0
2008-02-11 05:45:00,17.09,17.105,17.09,17.105,100000.0
2008-02-11 05:50:00,17.014,17.108,16.986,17.108,300000.0
2008-02-11 05:51:00,17.056,17.111,17.056,17.064,300000.0
2008-02-11 05:55:00,17.034,17.115,17.011,17.077,350000.0
2008-02-11 05:57:00,17.12,17.12,16.981,17.119,200000.0
2008-02-11 06:00:00,17.011,17.12,17.011,17.116,400000.0
2008-02-11 06:01:00,17.082,17.1,16.984,17.082,600000.0
2008-02-11 06:02:00,17.1,17.126,17.021,17.021,200000.0
2008-02-11 06:03:00,17.024,17.105,16.993,17.032,600000.0
2008-02-11 06:04:00,17.088,17.129,17.027,17.105,300000.0
2008-02-11 06:06:00,17.123,17.123,17.078,17.119,150000.0
2008-02-11 06:07:00,17.073,17.129,17.054,17.054,350000.0
2008-02-11 06:08:00,17.124,17.124,17.124,17.124,50000.0
2008-02-11 06:09:00,17.051,17.129,17.021,17.126,350000.0
2008-02-11 06:10:00,17.089,17.089,17.089,17.089,50000.0
2008-02-11 06:11:00,17.076,17.129,17.076,17.118,150000.0
2008-02-11 06:13:00,17.057,17.128,17.0,17.079,350000.0
2008-02-11 06:14:00,17.121,17.121,17.121,17.121,100000.0
2008-02-11 06:15:00,17.007,17.124,16.999,17.124,250000.0
2008-02-11 06:18:00,17.057,17.154,17.006,17.086,450000.0
2008-02-11 06:19:00,17.071,17.176,17.065,17.142,400000.0
2008-02-11 06:20:00,17.097,17.125,16.994,17.016,350000.0
2008-02-11 06:21:00,17.099,17.125,17.099,17.125,150000.0
2008-02-11 06:22:00,17.109,17.109,16.97,16.97,350000.0
2008-02-11 06:25:00,17.129,17.179,17.036,17.036,400000.0
2008-02-11 06:27:00,17.149,17.149,17.041,17.098,200000.0
2008-02-11 06:28:00,17.1,17.105,17.08,17.083,200000.0
2008-02-11 06:29:00,17.108,17.159,17.09,17.09,400000.0
2008-02-11 06:30:00,17.092,17.175,17.063,17.095,500000.0
2008-02-11 06:31:00,17.05,17.127,17.043,17.076,300000.0
2008-02-11 06:32:00,17.027,17.144,17.027,17.128,250000.0
2008-02-11 06:33:00,17.097,17.103,17.017,17.103,250000.0
2008-02-11 06:34:00,17.05,17.103,16.982,17.059,350000.0
2008-02-11 06:35:00,17.068,17.085,17.019,17.019,200000.0
2008-02-11 06:36:00,17.081,17.081,17.006,17.006,100000.0
2008-02-11 06:37:00,17.085,17.085,17.072,17.072,100000.0
2008-02-11 06:38:00,17.122,17.122,17.017,17.04,350000.0
2008-02-11 06:39:00,17.036,17.139,17.018,17.018,350000.0
2008-02-11 06:40:00,17.113,17.113,17.029,17.03,300000.0
2008-02-11 06:41:00,17.05,17.113,17.007,17.075,400000.0
2008-02-11 06:42:00,17.036,17.113,16.986,17.113,350000.0
2008-02-11 06:43:00,17.118,17.118,17.047,17.067,400000.0
2008-02-11 06:44:00,17.011,17.108,16.98,17.098,400000.0
2008-02-11 06:45:00,17.115,17.119,16.993,17.078,350000.0
2008-02-11 06:46:00,17.095,17.114,16.996,17.114,300000.0
2008-02-11 06:47:00,17.039,17.079,16.968,17.04,300000.0
2008-02-11 06:48:00,17.101,17.101,17.063,17.063,100000.0
2008-02-11 06:49:00,17.047,17.125,16.99,16.99,400000.0
2008-02-11 06:50:00,17.002,17.092,16.975,16.975,450000.0
2008-02-11 06:51:00,17.074,17.145,17.074,17.124,300000.0
2008-02-11 06:52:00,16.955,17.094,16.928,17.094,450000.0
2008-02-11 06:53:00,17.05,17.083,16.998,16.998,250000.0
2008-02-11 06:55:00,17.015,17.158,17.015,17.093,450000.0
2008-02-11 06:56:00,17.076,17.076,17.053,17.053,100000.0
2008-02-11 06:57:00,17.095,17.095,17.033,17.033,350000.0
2008-02-11 06:58:00,17.009,17.085,17.009,17.085,150000.0
2008-02-11 07:00:00,17.004,17.117,16.967,17.026,500000.0
2008-02-11 07:01:00,17.102,17.104,17.08,17.104,150000.0
2008-02-11 07:02:00,17.082,17.113,16.992,17.113,200000.0
2008-02-11 07:03:00,17.096,17.126,17.04,17.1,500000.0
2008-02-11 07:04:00,17.085,17.114,16.986,17.098,350000.0
2008-02-11 07:05:00,17.01,17.169,17.01,17.133,300000.0
2008-02-11 07:06:00,17.008,17.122,16.98,17.098,250000.0
2008-02-11 07:08:00,17.092,17.131,17.012,17.012,400000.0
2008-02-11 07:09:00,17.077,17.077,17.02,17.02,100000.0
2008-02-11 07:10:00,16.99,17.087,16.966,17.081,350000.0
2008-02-11 07:13:00,17.149,17.149,17.026,17.054,300000.0
2008-02-11 07:14:00,17.022,17.122,17.022,17.055,400000.0
2008-02-11 07:15:00,17.102,17.135,17.028,17.135,300000.0
2008-02-11 07:16:00,17.06,17.136,17.023,17.055,450000.0
2008-02-11 07:17:00,17.12,17.164,17.016,17.098,550000.0
2008-02-11 07:18:00,17.068,17.109,17.016,17.043,300000.0
2008-02-11 07:19:00,17.094,17.152,17.021,17.13,300000.0
2008-02-11 07:20:00,17.135,17.135,17.092,17.128,200000.0
2008-02-11 07:21:00,17.11,17.146,17.051,17.146,400000.0
2008-02-11 07:22:00,17.031,17.183,17.03,17.145,350000.0
2008-02-11 07:25:00,17.093,17.139,17.009,17.139,300000.0
2008-02-11 07:26:00,16.998,17.163,16.992,17.053,500000.0
2008-02-11 07:27:00,17.09,17.142,17.017,17.021,350000.0
2008-02-11 07:28:00,17.098,17.146,17.056,17.083,350000.0
2008-02-11 07:29:00,17.112,17.144,17.079,17.079,400000.0
2008-02-11 07:30:00,17.108,17.166,17.036,17.058,550000.0
2008-02-11 07:32:00,17.157,17.157,16.999,17.019,350000.0
2008-02-11 07:33:00,17.111,17.16,17.059,17.16,350000.0
2008-02-11 07:34:00,17.036,17.162,17.004,17.162,400000.0
2008-02-11 07:35:00,17.114,17.136,17.031,17.081,250000.0
2008-02-11 07:36:00,17.092,17.162,17.013,17.162,250000.0
2008-02-11 07:37:00,17.09,17.223,17.09,17.186,400000.0
2008-02-11 07:38:00,17.154,17.154,17.056,17.129,400000.0
2008-02-11 07:39:00,17.114,17.148,17.009,17.148,400000.0
2008-02-11 07:40:00,17.097,17.133,17.06,17.133,350000.0
2008-02-11 07:41:00,17.122,17.173,17.051,17.068,400000.0
2008-02-11 07:43:00,17.076,17.161,17.076,17.081,350000.0
2008-02-11 07:44:00,17.134,17.168,17.082,17.168,400000.0
2008-02-11 07:45:00,17.155,17.192,17.11,17.11,350000.0
2008-02-11 07:46:00,17.06,17.149,17.022,17.149,400000.0
2008-02-11 07:48:00,17.131,17.188,17.045,17.188,400000.0
2008-02-11 07:49:00,17.069,17.234,17.069,17.11,550000.0
2008-02-11 07:50:00,17.179,17.179,17.058,17.125,450000.0
2008-02-11 07:51:00,17.178,17.187,17.053,17.144,450000.0
2008-02-11 07:52:00,17.191,17.211,17.077,17.077,350000.0
2008-02-11 07:53:00,17.05,17.148,17.05,17.147,200000.0
2008-02-11 07:54:00,17.063,17.204,17.063,17.113,300000.0
2008-02-11 07:56:00,17.104,17.191,17.086,17.191,450000.0
2008-02-11 07:57:00,17.088,17.131,17.068,17.098,250000.0
2008-02-11 07:58:00,17.195,17.195,17.107,17.12,250000.0
2008-02-11 07:59:00,17.096,17.249,17.096,17.112,500000.0
2008-02-11 08:00:00,17.07,17.189,17.07,17.138,500000.0
2008-02-11 08:01:00,17.182,17.182,17.139,17.139,100000.0
2008-02-11 08:03:00,17.169,17.241,17.1,17.1,350000.0
2008-02-11 08:04:00,17.183,17.183,17.051,17.051,550000.0
2008-02-11 08:05:00,17.053,17.189,17.03,17.189,300000.0
2008-02-11 08:06:00,17.115,17.208,17.082,17.192,350000.0
2008-02-11 08:07:00,17.195,17.195,17.068,17.171,350000.0
2008-02-11 08:08:00,17.175,17.2,17.066,17.163,450000.0
2008-02-11 08:09:00,17.134,17.222,17.1,17.204,550000.0
2008-02-11 08:10:00,17.149,17.193,17.113,17.139,250000.0
2008-02-11 08:12:00,17.196,17.201,17.118,17.201,400000.0
2008-02-11 08:13:00,17.128,17.206,17.123,17.123,400000.0
2008-02-11 08:14:00,17.157,17.171,17.027,17.171,400000.0
2008-02-11 08:15:00,17.067,17.152,17.067,17.113,350000.0
2008-02-11 08:16:00,17.069,17.163,17.069,17.137,500000.0
2008-02-11 08:17:00,17.077,17.202,17.077,17.199,400000.0
2008-02-11 08:18:00,17.178,17.178,17.017,17.113,500000.0
2008-02-11 08:19:00,17.161,17.191,17.08,17.08,400000.0
2008-02-11 08:20:00,17.067,17.156,17.015,17.156,400000.0
2008-02-11 08:21:00,17.176,17.176,17.056,17.117,400000.0
2008-02-11 08:22:00,17.119,17.191,17.055,17.055,550000.0
2008-02-11 08:23:00,17.065,17.19,17.065,17.072,400000.0
2008-02-11 08:24:00,17.076,17.165,17.033,17.165,400000.0
2008-02-11 08:25:00,17.096,17.156,17.069,17.154,400000.0
2008-02-11 08:26:00,17.12,17.166,17.063,17.157,400000.0
2008-02-11 08:27:00,17.089,17.168,17.056,17.056,400000.0
2008-02-11 08:28:00,17.086,17.162,17.048,17.119,550000.0
2008-02-11 08:29:00,17.141,17.2,17.052,17.052,450000.0
2008-02-11 08:30:00,17.07,17.211,17.065,17.179,500000.0
2008-02-11 08:31:00,17.019,17.183,17.019,17.026,400000.0
2008-02-11 08:33:00,16.99,17.129,16.99,17.108,450000.0
2008-02-11 08:34:00,17.146,17.201,17.054,17.089,500000.0
2008-02-11 08:35:00,17.142,17.143,17.036,17.106,550000.0
2008-02-11 08:36:00,17.148,17.167,17.027,17.082,350000.0
2008-02-11 08:37:00,17.049,17.133,17.017,17.133,400000.0
2008-02-11 08:39:00,17.093,17.17,17.048,17.136,350000.0
2008-02-11 08:40:00,17.168,17.168,17.024,17.132,350000.0
2008-02-11 08:41:00,17.06,17.143,17.045,17.045,250000.0
2008-02-11 08:42:00,17.132,17.178,17.018,17.076,300000.0
2008-02-11 08:43:00,17.123,17.166,17.089,17.166,350000.0
2008-02-11 08:44:00,17.093,17.186,17.066,17.108,350000.0
2008-02-11 08:46:00,17.086,17.201,17.082,17.175,350000.0
2008-02-11 08:47:00,17.139,17.159,17.051,17.051,350000.0
2008-02-11 08:48:00,17.129,17.131,17.02,17.02,500000.0
2008-02-11 08:49:00,17.103,17.103,17.061,17.061,100000.0
2008-02-11 08:50:00,17.057,17.129,17.039,17.042,550000.0
2008-02-11 08:51:00,17.102,17.158,17.021,17.158,350000.0
2008-02-11 08:52:00,17.151,17.151,17.039,17.069,150000.0
2008-02-11 08:53:00,17.051,17.137,16.995,17.118,400000.0
2008-02-11 08:54:00,17.092,17.092,17.059,17.059,250000.0
2008-02-11 08:55:00,17.111,17.154,17.019,17.069,450000.0
2008-02-11 08:57:00,17.155,17.155,17.102,17.102,100000.0
2008-02-11 08:58:00,17.115,17.142,17.053,17.091,500000.0
2008-02-11 08:59:00,17.184,17.185,17.051,17.108,350000.0
2008-02-11 09:00:00,17.109,17.125,17.064,17.064,450000.0
2008-02-11 09:01:00,17.123,17.145,17.067,17.141,1250000.0
2008-02-11 09:02:00,17.138,17.165,17.003,17.003,350000.0
2008-02-11 09:03:00,17.132,17.132,17.125,17.125,100000.0
2008-02-11 09:04:00,17.133,17.185,17.072,17.108,450000.0
2008-02-11 09:05:00,17.15,17.188,17.057,17.176,400000.0
2008-02-11 09:06:00,17.158,17.158,17.055,17.09,450000.0
2008-02-11 09:07:00,17.106,17.168,17.106,17.148,300000.0
2008-02-11 09:08:00,17.207,17.208,17.095,17.197,350000.0
2008-02-11 09:09:00,17.18,17.208,17.08,17.183,350000.0
2008-02-11 09:10:00,17.116,17.168,17.116,17.148,200000.0
2008-02-11 09:11:00,17.153,17.153,17.105,17.105,100000.0
2008-02-11 09:12:00,17.131,17.238,17.1,17.156,550000.0
2008-02-11 09:13:00,17.152,17.2,17.067,17.2,550000.0
2008-02-11 09:14:00,17.052,17.162,17.052,17.123,400000.0
2008-02-11 09:15:00,17.073,17.209,17.073,17.192,400000.0
2008-02-11 09:16:00,17.119,17.201,17.072,17.201,400000.0
2008-02-11 09:17:00,17.097,17.195,17.084,17.134,400000.0
2008-02-11 09:18:00,17.182,17.224,17.072,17.149,500000.0
2008-02-11 09:19:00,17.101,17.142,17.073,17.142,300000.0
2008-02-11 09:20:00,17.167,17.245,17.078,17.078,350000.0
2008-02-11 09:21:00,17.104,17.169,17.038,17.124,450000.0
2008-02-11 09:22:00,17.16,17.161,17.064,17.087,400000.0
2008-02-11 09:23:00,17.044,17.191,17.022,17.101,500000.0
2008-02-11 09:24:00,17.104,17.155,17.077,17.077,350000.0
2008-02-11 09:25:00,17.075,17.149,16.983,17.055,550000.0
2008-02-11 09:26:00,17.083,17.155,17.043,17.105,550000.0
2008-02-11 09:27:00,17.087,17.165,17.032,17.056,450000.0
2008-02-11 09:28:00,17.068,17.126,17.05,17.094,1550000.0
2008-02-11 09:29:00,17.144,17.206,17.078,17.16,450000.0
2008-02-11 09:30:00,17.085,17.158,17.013,17.055,450000.0
2008-02-11 09:31:00,17.043,17.178,17.043,17.166,500000.0
2008-02-11 09:32:00,17.143,17.172,17.05,17.159,350000.0
2008-02-11 09:33:00,17.182,17.183,17.095,17.183,350000.0
2008-02-11 09:34:00,17.127,17.185,17.06,17.081,550000.0
2008-02-11 09:35:00,17.192,17.208,17.087,17.185,400000.0
2008-02-11 09:36:00,17.175,17.175,17.091,17.149,400000.0
2008-02-11 09:37:00,17.119,17.18,17.056,17.115,500000.0
2008-02-11 09:38:00,17.114,17.184,17.08,17.121,550000.0
2008-02-11 09:40:00,17.196,17.196,17.109,17.121,500000.0
2008-02-11 09:41:00,17.145,17.202,17.093,17.182,300000.0
2008-02-11 09:42:00,17.106,17.244,17.069,17.071,400000.0
2008-02-11 09:43:00,17.208,17.208,17.099,17.147,450000.0
2008-02-11 09:44:00,17.121,17.214,17.121,17.214,450000.0
2008-02-11 09:45:00,17.117,17.19,17.115,17.164,250000.0
2008-02-11 09:46:00,17.125,17.206,17.058,17.176,450000.0
2008-02-11 09:47:00,17.182,17.218,17.094,17.218,400000.0
2008-02-11 09:48:00,17.164,17.19,17.066,17.091,450000.0
2008-02-11 09:49:00,17.229,17.229,17.115,17.187,400000.0
2008-02-11 09:50:00,17.146,17.223,17.09,17.16,350000.0
2008-02-11 09:51:00,17.224,17.246,17.127,17.166,350000.0
2008-02-11 09:52:00,17.202,17.233,17.122,17.229,450000.0
2008-02-11 09:53:00,17.224,17.29,17.116,17.152,350000.0
2008-02-11 09:54:00,17.126,17.206,17.067,17.195,750000.0
2008-02-11 09:55:00,17.071,17.223,17.071,17.223,450000.0
2008-02-11 09:56:00,17.154,17.231,17.104,17.18,350000.0
2008-02-11 09:57:00,17.227,17.227,17.127,17.158,450000.0
2008-02-11 09:58:00,17.181,17.226,17.094,17.21,500000.0
2008-02-11 09:59:00,17.066,17.193,17.066,17.19,400000.0
2008-02-11 10:00:00,17.232,17.232,17.098,17.098,350000.0
2008-02-11 10:01:00,17.175,17.223,17.091,17.091,400000.0
2008-02-11 10:02:00,17.088,17.173,17.071,17.071,400000.0
2008-02-11 10:03:00,17.127,17.218,17.095,17.127,500000.0
2008-02-11 10:04:00,17.076,17.225,17.075,17.139,550000.0
2008-02-11 10:05:00,17.14,17.197,17.107,17.13,350000.0
2008-02-11 10:06:00,17.116,17.194,17.116,17.144,500000.0
2008-02-11 10:07:00,17.135,17.148,17.068,17.068,150000.0
2008-02-11 10:08:00,17.186,17.212,17.074,17.212,350000.0
2008-02-11 10:09:00,17.163,17.231,17.105,17.147,350000.0
2008-02-11 10:10:00,17.166,17.27,17.086,17.086,650000.0
2008-02-11 10:11:00,17.189,17.193,17.095,17.193,400000.0
2008-02-11 10:12:00,17.17,17.17,17.042,17.15,550000.0
2008-02-11 10:13:00,17.156,17.22,17.083,17.22,500000.0
2008-02-11 10:14:00,17.088,17.177,17.043,17.095,550000.0
2008-02-11 10:15:00,17.17,17.199,17.094,17.178,450000.0
2008-02-11 10:16:00,17.096,17.173,17.044,17.079,550000.0
2008-02-11 10:17:00,17.213,17.213,17.093,17.093,500000.0
2008-02-11 10:18:00,17.179,17.179,17.027,17.043,500000.0
2008-02-11 10:19:00,17.202,17.202,17.09,17.199,550000.0
2008-02-11 10:20:00,17.087,17.169,17.073,17.151,350000.0
2008-02-11 10:21:00,17.145,17.201,17.076,17.147,550000.0
2008-02-11 10:22:00,17.138,17.192,17.083,17.192,500000.0
2008-02-11 10:23:00,17.189,17.189,17.042,17.18,400000.0
2008-02-11 10:24:00,17.108,17.231,17.058,17.138,500000.0
2008-02-11 10:25:00,17.144,17.184,17.053,17.053,500000.0
2008-02-11 10:26:00,17.067,17.196,17.067,17.108,350000.0
2008-02-11 10:28:00,17.146,17.169,17.049,17.127,600000.0
2008-02-11 10:29:00,17.159,17.159,17.044,17.044,350000.0
2008-02-11 10:30:00,17.184,17.185,17.083,17.109,450000.0
2008-02-11 10:31:00,17.088,17.211,17.088,17.126,550000.0
2008-02-11 10:32:00,17.128,17.192,17.053,17.192,650000.0
2008-02-11 10:33:00,17.101,17.202,17.101,17.101,450000.0
2008-02-11 10:34:00,17.128,17.205,17.026,17.205,550000.0
2008-02-11 10:35:00,17.171,17.19,17.09,17.09,450000.0
2008-02-11 10:36:00,17.181,17.212,17.107,17.126,550000.0
2008-02-11 10:37:00,17.105,17.25,17.105,17.213,400000.0
2008-02-11 10:38:00,17.187,17.251,17.169,17.185,300000.0
2008-02-11 10:39:00,17.096,17.217,17.082,17.217,350000.0
2008-02-11 10:40:00,17.145,17.222,17.051,17.181,550000.0
2008-02-11 10:41:00,17.237,17.239,17.098,17.146,400000.0
2008-02-11 10:42:00,17.221,17.221,17.047,17.125,550000.0
2008-02-11 10:43:00,17.185,17.215,17.112,17.215,450000.0
2008-02-11 10:44:00,17.143,17.201,17.074,17.191,350000.0
2008-02-11 10:45:00,17.147,17.202,17.106,17.106,500000.0
2008-02-11 10:46:00,17.072,17.206,17.072,17.074,600000.0
2008-02-11 10:47:00,17.179,17.179,17.074,17.074,400000.0
2008-02-11 10:48:00,17.186,17.188,17.102,17.188,250000.0
2008-02-11 10:49:00,17.18,17.222,17.094,17.222,550000.0
2008-02-11 10:50:00,17.086,17.213,17.049,17.213,450000.0
2008-02-11 10:51:00,17.155,17.239,17.107,17.107,500000.0
2008-02-11 10:52:00,17.124,17.248,17.122,17.15,450000.0
2008-02-11 10:53:00,17.244,17.264,17.153,17.239,350000.0
2008-02-11 10:54:00,17.208,17.261,17.114,17.261,400000.0
2008-02-11 10:55:00,17.185,17.255,17.115,17.17,350000.0
2008-02-11 10:56:00,17.137,17.239,17.103,17.183,450000.0
2008-02-11 10:57:00,17.188,17.227,17.147,17.147,400000.0
2008-02-11 10:58:00,17.271,17.271,17.146,17.271,450000.0
2008-02-11 10:59:00,17.227,17.266,17.171,17.266,350000.0
2008-02-11 11:00:00,17.169,17.252,17.136,17.171,400000.0
2008-02-11 11:01:00,17.172,17.241,17.092,17.21,450000.0
2008-02-11 11:02:00,17.179,17.269,17.124,17.124,350000.0
2008-02-11 11:03:00,17.153,17.301,17.129,17.161,400000.0
2008-02-11 11:04:00,17.258,17.258,17.121,17.247,500000.0
2008-02-11 11:05:00,17.168,17.276,17.148,17.15,450000.0
2008-02-11 11:06:00,17.141,17.225,17.093,17.222,400000.0
2008-02-11 11:07:00,17.196,17.241,17.101,17.101,400000.0
2008-02-11 11:08:00,17.195,17.303,17.162,17.226,500000.0
2008-02-11 11:09:00,17.164,17.34,17.164,17.281,500000.0
2008-02-11 11:10:00,17.134,17.272,17.134,17.196,450000.0
2008-02-11 11:11:00,17.188,17.287,17.159,17.246,400000.0
2008-02-11 11:12:00,17.152,17.236,17.097,17.121,600000.0
2008-02-11 11:13:00,17.215,17.246,17.157,17.198,500000.0
2008-02-11 11:14:00,17.261,17.265,17.184,17.207,350000.0
2008-02-11 11:15:00,17.231,17.262,17.144,17.225,550000.0
2008-02-11 11:16:00,17.178,17.259,17.135,17.135,350000.0
2008-02-11 11:17:00,17.253,17.253,17.095,17.21,700000.0
2008-02-11 11:18:00,17.216,17.229,17.095,17.138,400000.0
2008-02-11 11:19:00,17.18,17.237,17.165,17.173,450000.0
2008-02-11 11:20:00,17.245,17.255,17.165,17.255,500000.0
2008-02-11 11:21:00,17.126,17.273,17.111,17.111,450000.0
2008-02-11 11:22:00,17.173,17.264,17.098,17.121,450000.0
2008-02-11 11:23:00,17.144,17.248,17.143,17.199,400000.0
2008-02-11 11:24:00,17.136,17.199,17.095,17.103,400000.0
2008-02-11 11:25:00,17.166,17.25,17.145,17.192,400000.0
2008-02-11 11:26:00,17.166,17.265,17.138,17.146,550000.0
2008-02-11 11:27:00,17.235,17.235,17.094,17.149,400000.0
2008-02-11 11:28:00,17.103,17.236,17.092,17.236,500000.0
2008-02-11 11:29:00,17.204,17.279,17.143,17.166,550000.0
2008-02-11 11:30:00,17.125,17.218,17.095,17.142,400000.0
2008-02-11 11:31:00,17.181,17.207,17.071,17.207,550000.0
2008-02-11 11:32:00,17.246,17.246,17.1,17.206,650000.0
2008-02-11 11:33:00,17.115,17.293,17.115,17.227,550000.0
2008-02-11 11:34:00,17.141,17.235,17.133,17.235,450000.0
2008-02-11 11:35:00,17.219,17.219,17.124,17.196,400000.0
2008-02-11 11:36:00,17.127,17.237,17.116,17.12,400000.0
2008-02-11 11:37:00,17.17,17.219,17.129,17.204,450000.0
2008-02-11 11:38:00,17.091,17.274,17.091,17.116,400000.0
2008-02-11 11:39:00,17.103,17.237,17.103,17.196,550000.0
2008-02-11 11:40:00,17.202,17.214,17.096,17.096,500000.0
2008-02-11 11:41:00,17.172,17.199,17.048,17.18,400000.0
2008-02-11 11:42:00,17.077,17.187,17.077,17.174,350000.0
2008-02-11 11:43:00,17.177,17.219,17.098,17.146,550000.0
2008-02-11 11:44:00,17.072,17.22,17.071,17.11,400000.0
2008-02-11 11:45:00,17.119,17.177,17.068,17.171,350000.0
2008-02-11 11:46:00,17.108,17.187,17.068,17.149,450000.0
2008-02-11 11:47:00,17.193,17.193,17.06,17.069,400000.0
2008-02-11 11:48:00,17.132,17.198,17.068,17.068,550000.0
2008-02-11 11:49:00,17.131,17.16,17.027,17.14,400000.0
2008-02-11 11:50:00,17.187,17.192,17.067,17.086,350000.0
2008-02-11 11:51:00,17.151,17.161,17.053,17.053,450000.0
2008-02-11 11:52:00,17.066,17.194,17.066,17.194,500000.0
2008-02-11 11:53:00,17.158,17.16,17.037,17.108,500000.0
2008-02-11 11:54:00,17.167,17.194,17.089,17.171,350000.0
2008-02-11 11:55:00,17.139,17.14,17.005,17.029,550000.0
2008-02-11 11:56:00,17.092,17.158,17.023,17.106,400000.0
2008-02-11 11:57:00,17.142,17.159,17.015,17.033,550000.0
2008-02-11 11:58:00,17.198,17.202,17.104,17.154,450000.0
2008-02-11 11:59:00,17.132,17.164,17.015,17.164,550000.0
2008-02-11 12:00:00,17.127,17.209,17.105,17.209,450000.0
2008-02-11 12:01:00,17.199,17.199,17.08,17.186,500000.0
2008-02-11 12:02:00,17.215,17.227,17.109,17.144,500000.0
2008-02-11 12:03:00,17.088,17.23,17.088,17.221,450000.0
2008-02-11 12:04:00,17.24,17.259,17.114,17.137,550000.0
2008-02-11 12:05:00,17.195,17.243,17.115,17.2,450000.0
2008-02-11 12:06:00,17.157,17.252,17.111,17.21,450000.0
2008-02-11 12:07:00,17.092,17.221,17.092,17.108,350000.0
2008-02-11 12:08:00,17.229,17.252,17.117,17.137,500000.0
2008-02-11 12:09:00,17.137,17.27,17.096,17.27,550000.0
2008-02-11 12:10:00,17.268,17.268,17.175,17.239,350000.0
2008-02-11 12:11:00,17.129,17.22,17.127,17.151,350000.0
2008-02-11 12:12:00,17.086,17.222,17.078,17.211,550000.0
2008-02-11 12:13:00,17.254,17.275,17.149,17.275,350000.0
2008-02-11 12:14:00,17.284,17.284,17.162,17.283,450000.0
2008-02-11 12:15:00,17.256,17.266,17.168,17.243,350000.0
2008-02-11 12:16:00,17.2,17.248,17.148,17.211,450000.0
2008-02-11 12:17:00,17.245,17.298,17.144,17.178,400000.0
2008-02-11 12:18:00,17.136,17.246,17.113,17.205,350000.0
2008-02-11 12:19:00,17.186,17.186,17.106,17.106,550000.0
2008-02-11 12:20:00,17.256,17.266,17.183,17.183,350000.0
2008-02-11 12:21:00,17.182,17.266,17.172,17.187,450000.0
2008-02-11 12:22:00,17.187,17.248,17.121,17.248,450000.0
2008-02-11 12:23:00,17.268,17.303,17.168,17.234,550000.0
2008-02-11 12:24:00,17.213,17.283,17.103,17.247,500000.0
2008-02-11 12:25:00,17.296,17.296,17.208,17.216,450000.0
2008-02-11 12:26:00,17.22,17.267,17.16,17.228,550000.0
2008-02-11 12:27:00,17.24,17.295,17.125,17.295,500000.0
2008-02-11 12:28:00,17.18,17.304,17.173,17.202,350000.0
2008-02-11 12:29:00,17.217,17.276,17.156,17.245,450000.0
2008-02-11 12:30:00,17.213,17.304,17.188,17.304,400000.0
2008-02-11 12:31:00,17.294,17.294,17.148,17.213,550000.0
2008-02-11 12:32:00,17.303,17.303,17.191,17.194,500000.0
2008-02-11 12:33:00,17.155,17.273,17.155,17.256,450000.0
2008-02-11 12:34:00,17.205,17.302,17.191,17.302,450000.0
2008-02-11 12:35:00,17.272,17.272,17.147,17.147,500000.0
2008-02-11 12:36:00,17.243,17.275,17.182,17.194,400000.0
2008-02-11 12:37:00,17.246,17.289,17.19,17.256,350000.0
2008-02-11 12:38:00,17.248,17.25,17.17,17.199,400000.0
2008-02-11 12:39:00,17.176,17.29,17.159,17.188,550000.0
2008-02-11 12:40:00,17.148,17.298,17.148,17.152,450000.0
2008-02-11 12:41:00,17.256,17.258,17.155,17.238,450000.0
2008-02-11 12:42:00,17.24,17.262,17.138,17.138,500000.0
2008-02-11 12:43:00,17.286,17.314,17.17,17.17,350000.0
2008-02-11 12:44:00,17.189,17.297,17.162,17.184,400000.0
2008-02-11 12:45:00,17.186,17.27,17.162,17.162,350000.0
2008-02-11 12:46:00,17.159,17.254,17.159,17.182,400000.0
2008-02-11 12:47:00,17.262,17.275,17.19,17.2,350000.0
2008-02-11 12:48:00,17.205,17.23,17.143,17.228,500000.0
2008-02-11 12:49:00,17.164,17.277,17.142,17.191,400000.0
2008-02-11 12:50:00,17.167,17.299,17.167,17.255,450000.0
2008-02-11 12:51:00,17.187,17.278,17.149,17.149,450000.0
2008-02-11 12:52:00,17.236,17.236,17.086,17.128,350000.0
2008-02-11 12:53:00,17.154,17.283,17.154,17.211,550000.0
2008-02-11 12:54:00,17.276,17.276,17.141,17.141,550000.0
2008-02-11 12:55:00,17.193,17.324,17.193,17.312,400000.0
2008-02-11 12:56:00,17.211,17.281,17.138,17.222,550000.0
2008-02-11 12:57:00,17.244,17.295,17.19,17.248,400000.0
2008-02-11 12:58:00,17.168,17.278,17.124,17.278,400000.0
2008-02-11 12:59:00,17.191,17.305,17.191,17.241,350000.0
2008-02-11 13:00:00,17.33,17.33,17.18,17.25,550000.0
2008-02-11 13:01:00,17.294,17.294,17.176,17.284,400000.0
2008-02-11 13:02:00,17.335,17.336,17.254,17.309,500000.0
2008-02-11 13:03:00,17.262,17.311,17.204,17.31,350000.0
2008-02-11 13:04:00,17.199,17.302,17.192,17.287,450000.0
2008-02-11 13:05:00,17.272,17.357,17.217,17.317,400000.0
2008-02-11 13:06:00,17.253,17.29,17.192,17.224,400000.0
2008-02-11 13:07:00,17.23,17.33,17.23,17.33,450000.0
2008-02-11 13:08:00,17.291,17.345,17.232,17.321,350000.0
2008-02-11 13:09:00,17.294,17.327,17.201,17.24,400000.0
2008-02-11 13:10:00,17.214,17.371,17.214,17.354,500000.0
2008-02-11 13:11:00,17.313,17.339,17.242,17.306,400000.0
2008-02-11 13:12:00,17.315,17.324,17.205,17.288,350000.0
2008-02-11 13:13:00,17.246,17.328,17.187,17.328,550000.0
2008-02-11 13:14:00,17.324,17.336,17.187,17.297,400000.0
2008-02-11 13:15:00,17.265,17.268,17.188,17.197,450000.0
2008-02-11 13:16:00,17.312,17.312,17.136,17.276,500000.0
2008-02-11 13:17:00,17.257,17.317,17.188,17.306,450000.0
2008-02-11 13:18:00,17.319,17.319,17.208,17.256,350000.0
2008-02-11 13:19:00,17.333,17.351,17.204,17.262,700000.0
2008-02-11 13:20:00,17.304,17.401,17.228,17.265,800000.0
2008-02-11 13:21:00,17.28,17.355,17.236,17.32,400000.0
2008-02-11 13:22:00,17.329,17.335,17.196,17.244,550000.0
2008-02-11 13:23:00,17.326,17.35,17.222,17.255,450000.0
2008-02-11 13:24:00,17.259,17.339,17.25,17.298,350000.0
2008-02-11 13:25:00,17.227,17.394,17.227,17.324,450000.0
2008-02-11 13:26:00,17.342,17.342,17.26,17.294,400000.0
2008-02-11 13:27:00,17.32,17.331,17.232,17.232,400000.0
2008-02-11 13:28:00,17.315,17.345,17.232,17.232,400000.0
2008-02-11 13:29:00,17.305,17.359,17.224,17.319,400000.0
2008-02-11 13:30:00,17.225,17.296,17.222,17.294,450000.0
2008-02-11 13:31:00,17.303,17.34,17.205,17.303,550000.0
2008-02-11 13:32:00,17.328,17.343,17.272,17.343,400000.0
2008-02-11 13:33:00,17.276,17.355,17.231,17.29,350000.0
2008-02-11 13:34:00,17.32,17.358,17.239,17.239,400000.0
2008-02-11 13:35:00,17.252,17.323,17.223,17.323,550000.0
2008-02-11 13:36:00,17.255,17.334,17.232,17.316,650000.0
2008-02-11 13:37:00,17.271,17.338,17.232,17.248,400000.0
2008-02-11 13:38:00,17.224,17.345,17.224,17.337,350000.0
2008-02-11 13:39:00,17.258,17.341,17.242,17.242,350000.0
2008-02-11 13:40:00,17.335,17.345,17.203,17.33,500000.0
2008-02-11 13:41:00,17.26,17.363,17.248,17.264,400000.0
2008-02-11 13:42:00,17.333,17.333,17.22,17.28,400000.0
2008-02-11 13:43:00,17.261,17.305,17.261,17.305,100000.0
2008-02-11 13:44:00,17.349,17.349,17.215,17.224,400000.0
2008-02-11 13:45:00,17.258,17.341,17.199,17.341,350000.0
2008-02-11 13:46:00,17.33,17.341,17.207,17.318,350000.0
2008-02-11 13:47:00,17.334,17.334,17.228,17.323,400000.0
2008-02-11 13:48:00,17.33,17.337,17.297,17.337,350000.0
2008-02-11 13:49:00,17.275,17.31,17.208,17.21,350000.0
2008-02-11 13:50:00,17.265,17.314,17.191,17.197,550000.0
2008-02-11 13:51:00,17.307,17.33,17.204,17.291,550000.0
2008-02-11 13:52:00,17.299,17.316,17.237,17.237,400000.0
2008-02-11 13:53:00,17.335,17.335,17.215,17.31,400000.0
2008-02-11 13:54:00,17.241,17.334,17.182,17.308,400000.0
2008-02-11 13:55:00,17.331,17.338,17.219,17.219,350000.0
2008-02-11 13:56:00,17.227,17.321,17.18,17.316,550000.0
2008-02-11 13:57:00,17.277,17.313,17.207,17.23,350000.0
2008-02-11 13:58:00,17.29,17.29,17.183,17.253,350000.0
2008-02-11 13:59:00,17.223,17.309,17.208,17.208,450000.0
2008-02-11 14:00:00,17.336,17.336,17.197,17.255,450000.0
2008-02-11 14:01:00,17.328,17.328,17.227,17.31,400000.0
2008-02-11 14:02:00,17.216,17.33,17.216,17.277,400000.0
2008-02-11 14:03:00,17.262,17.304,17.213,17.304,350000.0
2008-02-11 14:04:00,17.283,17.283,17.172,17.281,400000.0
2008-02-11 14:05:00,17.32,17.333,17.207,17.333,400000.0
2008-02-11 14:06:00,17.257,17.341,17.247,17.247,450000.0
2008-02-11 14:07:00,17.307,17.334,17.206,17.334,350000.0
2008-02-11 14:08:00,17.24,17.324,17.201,17.235,550000.0
2008-02-11 14:09:00,17.291,17.32,17.205,17.275,500000.0
2008-02-11 14:10:00,17.272,17.331,17.203,17.318,400000.0
2008-02-11 14:11:00,17.291,17.327,17.195,17.208,500000.0
2008-02-11 14:12:00,17.177,17.237,17.166,17.198,350000.0
2008-02-11 14:13:00,17.188,17.273,17.188,17.203,450000.0
2008-02-11 14:14:00,17.202,17.295,17.202,17.227,350000.0
2008-02-11 14:15:00,17.22,17.33,17.188,17.283,400000.0
2008-02-11 14:16:00,17.299,17.328,17.203,17.302,500000.0
2008-02-11 14:17:00,17.235,17.309,17.188,17.25,400000.0
2008-02-11 14:18:00,17.212,17.255,17.151,17.202,400000.0
2008-02-11 14:19:00,17.272,17.283,17.109,17.132,700000.0
2008-02-11 14:20:00,17.239,17.282,17.156,17.241,500000.0
2008-02-11 14:21:00,17.278,17.278,17.149,17.214,400000.0
2008-02-11 14:22:00,17.258,17.273,17.182,17.273,400000.0
2008-02-11 14:23:00,17.269,17.316,17.185,17.233,450000.0
2008-02-11 14:24:00,17.261,17.282,17.186,17.262,400000.0
2008-02-11 14:25:00,17.182,17.307,17.156,17.166,350000.0
2008-02-11 14:26:00,17.192,17.306,17.171,17.283,500000.0
2008-02-11 14:27:00,17.244,17.291,17.193,17.27,450000.0
2008-02-11 14:28:00,17.264,17.264,17.126,17.166,450000.0
2008-02-11 14:29:00,17.138,17.219,17.138,17.169,550000.0
2008-02-11 14:30:00,17.218,17.273,17.136,17.273,350000.0
2008-02-11 14:31:00,17.27,17.27,17.125,17.188,400000.0
2008-02-11 14:32:00,17.271,17.271,17.165,17.218,550000.0
2008-02-11 14:33:00,17.2,17.222,17.097,17.156,400000.0
2008-02-11 14:34:00,17.258,17.258,17.158,17.229,350000.0
2008-02-11 14:35:00,17.24,17.245,17.123,17.154,400000.0
2008-02-11 14:36:00,17.24,17.24,17.128,17.202,400000.0
2008-02-11 14:37:00,17.188,17.242,17.127,17.242,400000.0
2008-02-11 14:38:00,17.078,17.187,17.066,17.08,350000.0
2008-02-11 14:39:00,17.156,17.193,17.091,17.129,500000.0
2008-02-11 14:40:00,17.132,17.241,17.107,17.22,400000.0
2008-02-11 14:41:00,17.206,17.221,17.144,17.215,350000.0
2008-02-11 14:42:00,17.232,17.241,17.113,17.142,500000.0
2008-02-11 14:43:00,17.212,17.229,17.1,17.229,350000.0
2008-02-11 14:44:00,17.096,17.244,17.096,17.17,350000.0
2008-02-11 14:45:00,17.196,17.228,17.141,17.18,400000.0
2008-02-11 14:46:00,17.231,17.238,17.119,17.172,450000.0
2008-02-11 14:47:00,17.15,17.264,17.15,17.256,550000.0
2008-02-11 14:48:00,17.243,17.256,17.184,17.184,400000.0
2008-02-11 14:49:00,17.249,17.249,17.171,17.171,400000.0
2008-02-11 14:50:00,17.268,17.268,17.134,17.207,500000.0
2008-02-11 14:51:00,17.174,17.296,17.174,17.204,400000.0
2008-02-11 14:52:00,17.229,17.283,17.159,17.172,500000.0
2008-02-11 14:53:00,17.222,17.265,17.109,17.265,450000.0
2008-02-11 14:54:00,17.272,17.283,17.134,17.166,550000.0
2008-02-11 14:55:00,17.26,17.26,17.136,17.253,400000.0
2008-02-11 14:56:00,17.281,17.281,17.204,17.255,450000.0
2008-02-11 14:57:00,17.217,17.269,17.157,17.185,400000.0
2008-02-11 14:58:00,17.243,17.292,17.142,17.142,400000.0
2008-02-11 14:59:00,17.283,17.301,17.232,17.301,350000.0
2008-02-11 15:00:00,17.203,17.308,17.157,17.278,350000.0
2008-02-11 15:01:00,17.226,17.271,17.123,17.123,300000.0
2008-02-11 15:02:00,17.241,17.28,17.113,17.241,400000.0
2008-02-11 15:03:00,17.211,17.27,17.176,17.176,500000.0
2008-02-11 15:04:00,17.175,17.19,17.098,17.098,350000.0
2008-02-11 15:05:00,17.192,17.288,17.155,17.248,550000.0
2008-02-11 15:06:00,17.227,17.227,17.102,17.118,500000.0
2008-02-11 15:07:00,17.219,17.261,17.151,17.187,500000.0
2008-02-11 15:08:00,17.22,17.266,17.132,17.167,350000.0
2008-02-11 15:09:00,17.247,17.272,17.13,17.188,450000.0
2008-02-11 15:10:00,17.176,17.266,17.152,17.158,500000.0
2008-02-11 15:11:00,17.174,17.236,17.11,17.11,400000.0
2008-02-11 15:12:00,17.231,17.245,17.086,17.14,500000.0
2008-02-11 15:13:00,17.196,17.209,17.16,17.198,350000.0
2008-02-11 15:14:00,17.245,17.275,17.098,17.23,400000.0
2008-02-11 15:15:00,17.237,17.25,17.191,17.197,350000.0
2008-02-11 15:16:00,17.218,17.225,17.155,17.177,500000.0
2008-02-11 15:17:00,17.236,17.246,17.142,17.205,450000.0
2008-02-11 15:18:00,17.171,17.218,17.099,17.218,400000.0
2008-02-11 15:19:00,17.147,17.217,17.082,17.217,350000.0
2008-02-11 15:20:00,17.108,17.243,17.092,17.183,550000.0
2008-02-11 15:21:00,17.097,17.205,17.097,17.131,350000.0
2008-02-11 15:22:00,17.218,17.218,17.161,17.211,400000.0
2008-02-11 15:23:00,17.181,17.183,17.098,17.112,400000.0
2008-02-11 15:24:00,17.15,17.193,17.03,17.193,500000.0
2008-02-11 15:25:00,17.102,17.197,17.102,17.179,350000.0
2008-02-11 15:26:00,17.105,17.202,17.069,17.069,500000.0
2008-02-11 15:27:00,17.148,17.156,17.073,17.124,400000.0
2008-02-11 15:28:00,17.161,17.215,17.082,17.082,450000.0
2008-02-11 15:29:00,17.179,17.235,17.132,17.208,500000.0
2008-02-11 15:30:00,17.189,17.227,17.121,17.19,550000.0
2008-02-11 15:31:00,17.08,17.21,17.08,17.118,550000.0
2008-02-11 15:32:00,17.229,17.244,17.122,17.22,550000.0
2008-02-11 15:33:00,17.22,17.245,17.112,17.174,400000.0
2008-02-11 15:34:00,17.17,17.253,17.105,17.245,500000.0
2008-02-11 15:35:00,17.241,17.246,17.138,17.217,600000.0
2008-02-11 15:36:00,17.253,17.291,17.168,17.246,550000.0
2008-02-11 15:37:00,17.284,17.317,17.171,17.257,400000.0
2008-02-11 15:38:00,17.221,17.232,17.114,17.114,400000.0
2008-02-11 15:39:00,17.163,17.234,17.128,17.128,350000.0
2008-02-11 15:40:00,17.113,17.204,17.071,17.137,450000.0
2008-02-11 15:41:00,17.115,17.193,17.115,17.14,450000.0
2008-02-11 15:42:00,17.213,17.213,17.153,17.166,400000.0
2008-02-11 15:43:00,17.123,17.184,17.073,17.184,400000.0
2008-02-11 15:44:00,17.093,17.216,17.093,17.15,450000.0
2008-02-11 15:45:00,17.205,17.205,17.065,17.131,350000.0
2008-02-11 15:46:00,17.099,17.211,17.099,17.196,500000.0
2008-02-11 15:47:00,17.108,17.268,17.099,17.128,350000.0
2008-02-11 15:48:00,17.132,17.225,17.114,17.225,300000.0
2008-02-11 15:49:00,17.227,17.276,17.174,17.243,400000.0
2008-02-11 15:50:00,17.192,17.248,17.154,17.17,350000.0
2008-02-11 15:51:00,17.27,17.27,17.144,17.251,450000.0
2008-02-11 15:52:00,17.222,17.243,17.118,17.177,450000.0
2008-02-11 15:53:00,17.184,17.247,17.184,17.247,350000.0
2008-02-11 15:54:00,17.146,17.252,17.112,17.235,500000.0
2008-02-11 15:55:00,17.238,17.238,17.129,17.21,500000.0
2008-02-11 15:56:00,17.154,17.241,17.125,17.21,1000000.0
2008-02-11 15:57:00,17.15,17.239,17.15,17.227,500000.0
2008-02-11 15:58:00,17.16,17.27,17.16,17.222,450000.0
2008-02-11 15:59:00,17.199,17.199,17.078,17.16,550000.0
2008-02-11 16:00:00,17.136,17.216,17.07,17.17,450000.0
2008-02-11 16:01:00,17.196,17.196,17.069,17.078,350000.0
2008-02-11 16:02:00,17.209,17.217,17.086,17.165,550000.0
2008-02-11 16:03:00,17.148,17.209,17.136,17.157,350000.0
2008-02-11 16:04:00,17.213,17.213,17.094,17.155,350000.0
2008-02-11 16:05:00,17.127,17.206,17.081,17.205,400000.0
2008-02-11 16:06:00,17.194,17.229,17.153,17.202,400000.0
2008-02-11 16:07:00,17.193,17.193,17.073,17.149,400000.0
2008-02-11 16:08:00,17.142,17.203,17.1,17.1,550000.0
2008-02-11 16:09:00,17.182,17.182,17.051,17.115,350000.0
2008-02-11 16:10:00,17.142,17.199,17.074,17.165,350000.0
2008-02-11 16:11:00,17.179,17.179,17.067,17.127,400000.0
2008-02-11 16:12:00,17.16,17.226,17.085,17.138,550000.0
2008-02-11 16:13:00,17.098,17.198,17.078,17.144,400000.0
2008-02-11 16:14:00,17.194,17.194,17.057,17.067,350000.0
2008-02-11 16:15:00,17.106,17.174,17.071,17.071,500000.0
2008-02-11 16:16:00,17.176,17.189,17.093,17.189,350000.0
2008-02-11 16:17:00,17.192,17.192,17.06,17.1,500000.0
2008-02-11 16:18:00,17.159,17.207,17.131,17.141,350000.0
2008-02-11 16:19:00,17.11,17.186,17.11,17.123,550000.0
2008-02-11 16:20:00,17.101,17.197,17.071,17.114,350000.0
2008-02-11 16:21:00,17.167,17.184,17.112,17.184,350000.0
2008-02-11 16:22:00,17.066,17.18,17.019,17.18,400000.0
2008-02-11 16:23:00,17.114,17.2,17.107,17.107,350000.0
2008-02-11 16:24:00,17.109,17.179,17.031,17.14,450000.0
2008-02-11 16:25:00,17.133,17.149,17.025,17.149,400000.0
2008-02-11 16:26:00,17.135,17.191,17.083,17.085,450000.0
2008-02-11 16:27:00,17.152,17.152,17.078,17.098,500000.0
2008-02-11 16:28:00,17.13,17.184,17.061,17.155,500000.0
2008-02-11 16:29:00,17.123,17.194,17.079,17.129,450000.0
2008-02-11 16:30:00,17.178,17.178,17.065,17.089,500000.0
2008-02-11 16:31:00,17.152,17.156,17.066,17.085,350000.0
2008-02-11 16:32:00,17.193,17.193,17.084,17.084,500000.0
2008-02-11 16:33:00,17.153,17.205,17.048,17.205,400000.0
2008-02-11 16:34:00,17.148,17.216,17.078,17.099,400000.0
2008-02-11 16:35:00,17.2,17.266,17.105,17.105,550000.0
2008-02-11 16:36:00,17.096,17.206,17.07,17.134,500000.0
2008-02-11 16:37:00,17.114,17.222,17.114,17.144,350000.0
2008-02-11 16:38:00,17.077,17.223,17.069,17.223,450000.0
2008-02-11 16:39:00,17.101,17.229,17.101,17.154,400000.0
2008-02-11 16:40:00,17.221,17.221,17.062,17.098,550000.0
2008-02-11 16:41:00,17.199,17.199,17.074,17.139,450000.0
2008-02-11 16:42:00,17.106,17.21,17.104,17.193,550000.0
2008-02-11 16:43:00,17.086,17.236,17.086,17.126,350000.0
2008-02-11 16:44:00,17.065,17.19,17.065,17.105,350000.0
2008-02-11 16:45:00,17.209,17.209,17.084,17.115,400000.0
2008-02-11 16:46:00,17.191,17.191,17.048,17.156,500000.0
2008-02-11 16:47:00,17.102,17.177,17.081,17.173,350000.0
2008-02-11 16:48:00,17.181,17.22,17.071,17.193,350000.0
2008-02-11 16:49:00,17.138,17.206,17.072,17.072,400000.0
2008-02-11 16:50:00,17.163,17.194,17.071,17.194,500000.0
2008-02-11 16:51:00,17.139,17.189,17.094,17.175,400000.0
2008-02-11 16:52:00,17.201,17.219,17.048,17.072,400000.0
2008-02-11 16:53:00,17.11,17.208,17.078,17.19,500000.0
2008-02-11 16:54:00,17.065,17.205,17.056,17.205,550000.0
2008-02-11 16:55:00,17.09,17.213,17.058,17.159,400000.0
2008-02-11 16:56:00,17.204,17.229,17.105,17.122,550000.0
2008-02-11 16:57:00,17.158,17.158,17.066,17.14,450000.0
2008-02-11 16:58:00,17.107,17.226,17.069,17.069,550000.0
2008-02-11 16:59:00,17.073,17.182,17.039,17.102,350000.0
2008-02-11 17:00:00,17.041,17.165,17.041,17.165,450000.0
2008-02-11 17:01:00,17.091,17.171,17.059,17.154,350000.0
2008-02-11 17:02:00,17.046,17.174,17.046,17.128,550000.0
2008-02-11 17:03:00,17.124,17.179,17.094,17.106,400000.0
2008-02-11 17:04:00,17.141,17.156,17.022,17.148,400000.0
2008-02-11 17:05:00,17.076,17.141,17.058,17.136,550000.0
2008-02-11 17:06:00,17.139,17.17,17.047,17.113,450000.0
2008-02-11 17:07:00,17.133,17.133,16.957,17.025,400000.0
2008-02-11 17:08:00,17.061,17.149,17.049,17.135,300000.0
2008-02-11 17:09:00,17.09,17.094,17.018,17.094,500000.0
2008-02-11 17:10:00,17.11,17.141,17.031,17.106,500000.0
2008-02-11 17:11:00,17.012,17.094,16.999,17.033,250000.0
2008-02-11 17:12:00,17.028,17.159,16.989,17.092,450000.0
2008-02-11 17:13:00,17.087,17.13,17.011,17.13,450000.0
2008-02-11 17:14:00,17.115,17.12,17.008,17.055,400000.0
2008-02-11 17:15:00,17.033,17.102,16.983,16.983,450000.0
2008-02-11 17:16:00,16.987,17.112,16.942,17.112,350000.0
2008-02-11 17:17:00,16.985,17.083,16.985,17.046,500000.0
2008-02-11 17:18:00,17.076,17.144,17.02,17.144,350000.0
2008-02-11 17:19:00,17.038,17.15,17.009,17.052,400000.0
2008-02-11 17:20:00,17.014,17.144,17.014,17.144,550000.0
2008-02-11 17:21:00,17.05,17.123,16.992,17.039,550000.0
2008-02-11 17:22:00,17.088,17.149,17.063,17.141,400000.0
2008-02-11 17:23:00,17.124,17.124,16.959,16.982,450000.0
2008-02-11 17:24:00,17.022,17.073,16.98,17.041,400000.0
2008-02-11 17:25:00,17.054,17.149,17.008,17.008,350000.0
2008-02-11 17:26:00,17.107,17.131,17.011,17.089,350000.0
2008-02-11 17:27:00,17.106,17.122,17.004,17.104,450000.0
2008-02-11 17:28:00,17.104,17.124,16.971,17.009,450000.0
2008-02-11 17:29:00,17.111,17.152,17.033,17.141,500000.0
2008-02-11 17:30:00,17.154,17.221,17.05,17.127,500000.0
2008-02-11 17:31:00,17.184,17.184,17.054,17.129,350000.0
2008-02-11 17:32:00,17.047,17.171,17.046,17.171,300000.0
2008-02-11 17:33:00,17.151,17.171,17.033,17.033,350000.0
2008-02-11 17:34:00,17.089,17.173,17.023,17.173,450000.0
2008-02-11 17:35:00,17.097,17.232,17.083,17.214,500000.0
2008-02-11 17:36:00,17.149,17.19,17.1,17.19,350000.0
2008-02-11 17:37:00,17.152,17.174,17.074,17.153,400000.0
2008-02-11 17:38:00,17.164,17.191,17.061,17.102,500000.0
2008-02-11 17:39:00,17.068,17.174,17.068,17.104,550000.0
2008-02-11 17:40:00,17.091,17.161,17.083,17.083,400000.0
2008-02-11 17:41:00,17.135,17.171,17.048,17.093,550000.0
2008-02-11 17:42:00,17.088,17.173,17.074,17.093,350000.0
2008-02-11 17:43:00,17.114,17.134,17.059,17.125,350000.0
2008-02-11 17:44:00,17.112,17.169,17.096,17.132,400000.0
2008-02-11 17:45:00,17.166,17.185,17.111,17.118,400000.0
2008-02-11 17:46:00,17.164,17.164,17.027,17.088,750000.0
2008-02-11 17:47:00,17.175,17.182,17.037,17.084,500000.0
2008-02-11 17:48:00,17.173,17.173,17.024,17.096,550000.0
2008-02-11 17:49:00,17.164,17.179,17.085,17.179,400000.0
2008-02-11 17:50:00,17.142,17.167,17.034,17.06,600000.0
2008-02-11 17:51:00,17.147,17.147,17.004,17.047,500000.0
2008-02-11 17:52:00,17.15,17.15,17.024,17.064,350000.0
2008-02-11 17:53:00,17.089,17.132,16.981,17.132,400000.0
2008-02-11 17:54:00,17.09,17.136,17.009,17.071,450000.0
2008-02-11 17:55:00,16.999,17.144,16.981,17.017,400000.0
2008-02-11 17:56:00,17.098,17.126,16.994,17.054,400000.0
2008-02-11 17:57:00,17.016,17.188,17.016,17.144,500000.0
2008-02-11 17:58:00,17.091,17.136,16.997,17.136,400000.0
2008-02-11 17:59:00,17.036,17.185,17.028,17.185,450000.0
2008-02-11 18:00:00,17.122,17.203,17.087,17.12,550000.0
2008-02-11 18:01:00,17.071,17.214,17.071,17.214,350000.0
2008-02-11 18:02:00,17.141,17.226,17.102,17.149,450000.0
2008-02-11 18:03:00,17.238,17.238,17.106,17.183,450000.0
2008-02-11 18:04:00,17.264,17.267,17.141,17.267,450000.0
2008-02-11 18:05:00,17.169,17.295,17.152,17.289,400000.0
2008-02-11 18:06:00,17.258,17.258,17.162,17.216,350000.0
2008-02-11 18:07:00,17.276,17.276,17.161,17.178,450000.0
2008-02-11 18:08:00,17.246,17.267,17.143,17.143,350000.0
2008-02-11 18:09:00,17.2,17.259,17.197,17.205,350000.0
2008-02-11 18:10:00,17.197,17.279,17.197,17.239,450000.0
2008-02-11 18:11:00,17.214,17.317,17.183,17.306,450000.0
2008-02-11 18:12:00,17.308,17.308,17.154,17.218,400000.0
2008-02-11 18:13:00,17.297,17.308,17.196,17.225,500000.0
2008-02-11 18:14:00,17.152,17.264,17.147,17.264,350000.0
2008-02-11 18:15:00,17.262,17.28,17.155,17.208,400000.0
2008-02-11 18:16:00,17.226,17.3,17.184,17.216,350000.0
2008-02-11 18:17:00,17.261,17.309,17.233,17.27,250000.0
2008-02-11 18:18:00,17.222,17.304,17.189,17.269,500000.0
2008-02-11 18:19:00,17.204,17.287,17.204,17.234,350000.0
2008-02-11 18:20:00,17.316,17.316,17.166,17.225,350000.0
2008-02-11 18:21:00,17.314,17.314,17.24,17.256,400000.0
2008-02-11 18:22:00,17.267,17.342,17.21,17.282,550000.0
2008-02-11 18:23:00,17.258,17.291,17.24,17.271,550000.0
2008-02-11 18:24:00,17.311,17.37,17.238,17.286,400000.0
2008-02-11 18:25:00,17.311,17.313,17.227,17.292,300000.0
2008-02-11 18:26:00,17.306,17.362,17.207,17.265,450000.0
2008-02-11 18:27:00,17.306,17.396,17.298,17.298,350000.0
2008-02-11 18:28:00,17.393,17.393,17.241,17.307,550000.0
2008-02-11 18:29:00,17.411,17.418,17.318,17.334,700000.0
2008-02-11 18:30:00,17.41,17.41,17.272,17.29,450000.0
2008-02-11 18:31:00,17.33,17.383,17.272,17.272,400000.0
2008-02-11 18:32:00,17.377,17.403,17.256,17.256,350000.0
2008-02-11 18:33:00,17.371,17.371,17.219,17.335,550000.0
2008-02-11 18:34:00,17.377,17.41,17.321,17.339,350000.0
2008-02-11 18:35:00,17.343,17.377,17.269,17.367,550000.0
2008-02-11 18:36:00,17.311,17.414,17.252,17.352,500000.0
2008-02-11 18:37:00,17.357,17.394,17.274,17.367,600000.0
2008-02-11 18:38:00,17.401,17.404,17.291,17.324,500000.0
2008-02-11 18:39:00,17.305,17.386,17.26,17.352,500000.0
2008-02-11 18:40:00,17.374,17.415,17.248,17.311,550000.0
2008-02-11 18:41:00,17.33,17.407,17.33,17.34,450000.0
2008-02-11 18:42:00,17.387,17.424,17.318,17.333,300000.0
2008-02-11 18:43:00,17.291,17.359,17.247,17.313,450000.0
2008-02-11 18:44:00,17.312,17.414,17.27,17.359,500000.0
2008-02-11 18:45:00,17.339,17.436,17.301,17.413,450000.0
2008-02-11 18:46:00,17.281,17.41,17.274,17.41,350000.0
2008-02-11 18:47:00,17.385,17.392,17.331,17.331,300000.0
2008-02-11 18:48:00,17.392,17.392,17.286,17.286,250000.0
2008-02-11 18:49:00,17.285,17.4,17.285,17.34,450000.0
2008-02-11 18:50:00,17.299,17.399,17.297,17.379,350000.0
2008-02-11 18:51:00,17.252,17.373,17.244,17.244,350000.0
2008-02-11 18:52:00,17.381,17.397,17.217,17.325,550000.0
2008-02-11 18:53:00,17.355,17.407,17.272,17.407,400000.0
2008-02-11 18:54:00,17.301,17.392,17.286,17.358,300000.0
2008-02-11 18:55:00,17.335,17.388,17.293,17.388,350000.0
2008-02-11 18:56:00,17.377,17.424,17.317,17.368,350000.0
2008-02-11 18:57:00,17.273,17.399,17.246,17.358,400000.0
2008-02-11 18:58:00,17.297,17.367,17.253,17.329,550000.0
2008-02-11 18:59:00,17.322,17.388,17.274,17.293,600000.0
2008-02-11 19:00:00,17.261,17.4,17.261,17.304,300000.0
2008-02-11 19:01:00,17.271,17.359,17.236,17.283,550000.0
2008-02-11 19:02:00,17.335,17.426,17.314,17.321,550000.0
2008-02-11 19:03:00,17.393,17.431,17.315,17.431,400000.0
2008-02-11 19:04:00,17.293,17.428,17.293,17.399,300000.0
2008-02-11 19:05:00,17.415,17.445,17.328,17.404,450000.0
2008-02-11 19:06:00,17.483,17.498,17.373,17.381,400000.0
2008-02-11 19:07:00,17.49,17.498,17.44,17.496,350000.0
2008-02-11 19:08:00,17.46,17.48,17.366,17.366,300000.0
2008-02-11 19:09:00,17.511,17.525,17.433,17.433,350000.0
2008-02-11 19:10:00,17.379,17.52,17.379,17.505,400000.0
2008-02-11 19:11:00,17.437,17.503,17.394,17.455,500000.0
2008-02-11 19:12:00,17.448,17.5,17.354,17.422,500000.0
2008-02-11 19:13:00,17.425,17.521,17.397,17.48,600000.0
2008-02-11 19:14:00,17.498,17.514,17.397,17.426,400000.0
2008-02-11 19:15:00,17.434,17.512,17.401,17.501,350000.0
2008-02-11 19:16:00,17.375,17.465,17.375,17.448,350000.0
2008-02-11 19:17:00,17.428,17.512,17.378,17.439,400000.0
2008-02-11 19:18:00,17.481,17.512,17.422,17.459,550000.0
2008-02-11 19:19:00,17.499,17.499,17.389,17.434,350000.0
2008-02-11 19:20:00,17.454,17.549,17.435,17.466,450000.0
2008-02-11 19:21:00,17.516,17.516,17.367,17.367,550000.0
2008-02-11 19:22:00,17.405,17.454,17.375,17.393,350000.0
2008-02-11 19:23:00,17.444,17.495,17.395,17.432,350000.0
2008-02-11 19:24:00,17.398,17.398,17.346,17.361,250000.0
2008-02-11 19:25:00,17.399,17.399,17.319,17.343,250000.0
2008-02-11 19:26:00,17.422,17.427,17.372,17.372,400000.0
2008-02-11 19:27:00,17.459,17.459,17.353,17.354,300000.0
2008-02-11 19:28:00,17.456,17.482,17.327,17.455,500000.0
2008-02-11 19:29:00,17.347,17.458,17.314,17.314,350000.0
2008-02-11 19:30:00,17.432,17.432,17.276,17.337,400000.0
2008-02-11 19:31:00,17.382,17.431,17.336,17.341,250000.0
2008-02-11 19:32:00,17.454,17.454,17.367,17.367,100000.0
2008-02-11 19:33:00,17.316,17.457,17.316,17.421,450000.0
2008-02-11 19:34:00,17.463,17.463,17.307,17.429,500000.0
2008-02-11 19:35:00,17.32,17.394,17.314,17.33,350000.0
2008-02-11 19:36:00,17.403,17.43,17.314,17.392,300000.0
2008-02-11 19:37:00,17.428,17.428,17.325,17.392,300000.0
2008-02-11 19:38:00,17.337,17.444,17.315,17.442,350000.0
2008-02-11 19:39:00,17.429,17.444,17.337,17.374,350000.0
2008-02-11 19:40:00,17.353,17.439,17.301,17.301,400000.0
2008-02-11 19:41:00,17.336,17.421,17.319,17.383,250000.0
2008-02-11 19:42:00,17.37,17.387,17.27,17.27,400000.0
2008-02-11 19:43:00,17.269,17.396,17.269,17.31,550000.0
2008-02-11 19:44:00,17.357,17.391,17.228,17.391,350000.0
2008-02-11 19:45:00,17.382,17.395,17.321,17.395,300000.0
2008-02-11 19:46:00,17.424,17.424,17.357,17.394,350000.0
2008-02-11 19:47:00,17.414,17.448,17.336,17.336,400000.0
2008-02-11 19:48:00,17.41,17.412,17.295,17.412,350000.0
2008-02-11 19:49:00,17.399,17.406,17.314,17.314,350000.0
2008-02-11 19:50:00,17.354,17.424,17.341,17.387,250000.0
2008-02-11 19:51:00,17.409,17.409,17.35,17.385,200000.0
2008-02-11 19:52:00,17.378,17.404,17.296,17.404,400000.0
2008-02-11 19:53:00,17.383,17.412,17.383,17.412,100000.0
2008-02-11 19:54:00,17.265,17.391,17.246,17.311,400000.0
2008-02-11 19:55:00,17.33,17.357,17.287,17.33,400000.0
2008-02-11 19:56:00,17.393,17.393,17.285,17.339,200000.0
2008-02-11 19:57:00,17.352,17.382,17.235,17.382,350000.0
2008-02-11 19:58:00,17.289,17.376,17.289,17.301,350000.0
2008-02-11 19:59:00,17.389,17.389,17.284,17.388,350000.0
2008-02-11 20:00:00,17.338,17.43,17.283,17.409,550000.0
2008-02-11 20:01:00,17.371,17.386,17.242,17.386,350000.0
2008-02-11 20:02:00,17.339,17.412,17.303,17.402,500000.0
2008-02-11 20:03:00,17.374,17.374,17.262,17.274,400000.0
2008-02-11 20:04:00,17.383,17.385,17.282,17.385,300000.0
2008-02-11 20:05:00,17.366,17.4,17.262,17.288,550000.0
2008-02-11 20:06:00,17.372,17.426,17.29,17.324,550000.0
2008-02-11 20:07:00,17.322,17.376,17.297,17.323,400000.0
2008-02-11 20:08:00,17.289,17.373,17.276,17.3,550000.0
2008-02-11 20:09:00,17.355,17.394,17.283,17.335,400000.0
2008-02-11 20:10:00,17.284,17.372,17.243,17.367,400000.0
2008-02-11 20:11:00,17.409,17.421,17.335,17.42,400000.0
2008-02-11 20:12:00,17.352,17.412,17.292,17.412,300000.0
2008-02-11 20:13:00,17.269,17.372,17.26,17.281,350000.0
2008-02-11 20:14:00,17.35,17.383,17.245,17.383,550000.0
2008-02-11 20:15:00,17.377,17.377,17.329,17.329,300000.0
2008-02-11 20:16:00,17.421,17.421,17.301,17.347,400000.0
2008-02-11 20:17:00,17.309,17.413,17.278,17.331,500000.0
2008-02-11 20:18:00,17.394,17.394,17.235,17.354,350000.0
2008-02-11 20:19:00,17.351,17.364,17.262,17.3,350000.0
2008-02-11 20:20:00,17.336,17.397,17.254,17.397,400000.0
2008-02-11 20:21:00,17.332,17.408,17.319,17.323,350000.0
2008-02-11 20:22:00,17.409,17.414,17.309,17.381,450000.0
2008-02-11 20:23:00,17.367,17.367,17.283,17.283,200000.0
2008-02-11 20:24:00,17.322,17.371,17.297,17.371,400000.0
2008-02-11 20:25:00,17.313,17.374,17.256,17.359,350000.0
2008-02-11 20:26:00,17.402,17.402,17.288,17.364,550000.0
2008-02-11 20:27:00,17.364,17.389,17.289,17.389,300000.0
2008-02-11 20:28:00,17.375,17.375,17.352,17.363,150000.0
2008-02-11 20:29:00,17.288,17.386,17.256,17.386,550000.0
2008-02-11 20:30:00,17.313,17.388,17.288,17.316,400000.0
2008-02-11 20:31:00,17.377,17.378,17.292,17.308,400000.0
2008-02-11 20:32:00,17.341,17.459,17.3,17.381,500000.0
2008-02-11 20:33:00,17.4,17.405,17.308,17.308,400000.0
2008-02-11 20:34:00,17.281,17.412,17.278,17.396,400000.0
2008-02-11 20:35:00,17.326,17.454,17.296,17.417,400000.0
2008-02-11 20:36:00,17.362,17.362,17.362,17.362,50000.0
2008-02-11 20:37:00,17.406,17.406,17.3,17.352,400000.0
2008-02-11 20:38:00,17.374,17.374,17.363,17.363,100000.0
2008-02-11 20:39:00,17.389,17.392,17.294,17.39,300000.0
2008-02-11 20:40:00,17.269,17.377,17.269,17.303,200000.0
2008-02-11 20:42:00,17.364,17.447,17.32,17.32,500000.0
2008-02-11 20:43:00,17.363,17.399,17.287,17.376,350000.0
2008-02-11 20:44:00,17.385,17.385,17.291,17.291,300000.0
2008-02-11 20:45:00,17.283,17.409,17.283,17.409,100000.0
2008-02-11 20:46:00,17.318,17.318,17.268,17.268,150000.0
2008-02-11 20:47:00,17.39,17.416,17.316,17.338,450000.0
2008-02-11 20:48:00,17.373,17.415,17.319,17.328,250000.0
2008-02-11 20:49:00,17.336,17.357,17.231,17.35,450000.0
2008-02-11 20:50:00,17.262,17.346,17.258,17.31,250000.0
2008-02-11 20:51:00,17.369,17.397,17.283,17.291,250000.0
2008-02-11 20:52:00,17.397,17.426,17.271,17.411,500000.0
2008-02-11 20:53:00,17.342,17.342,17.328,17.328,100000.0
2008-02-11 20:54:00,17.376,17.4,17.304,17.354,400000.0
2008-02-11 20:55:00,17.316,17.388,17.316,17.388,150000.0
2008-02-11 20:56:00,17.322,17.412,17.286,17.384,250000.0
2008-02-11 20:57:00,17.325,17.364,17.257,17.335,250000.0
2008-02-11 20:58:00,17.383,17.431,17.303,17.396,600000.0
2008-02-11 20:59:00,17.242,17.38,17.242,17.27,700000.0
2008-02-11 21:00:00,17.379,17.391,17.33,17.347,250000.0
2008-02-11 21:01:00,17.427,17.427,17.315,17.346,250000.0
2008-02-11 21:02:00,17.403,17.411,17.332,17.411,400000.0
2008-02-11 21:03:00,17.337,17.412,17.331,17.412,200000.0
2008-02-11 21:04:00,17.355,17.425,17.315,17.425,200000.0
2008-02-11 21:05:00,17.379,17.42,17.259,17.42,250000.0
2008-02-11 21:06:00,17.378,17.413,17.277,17.277,300000.0
2008-02-11 21:07:00,17.352,17.39,17.312,17.312,350000.0
2008-02-11 21:08:00,17.371,17.421,17.331,17.421,650000.0
2008-02-11 21:09:00,17.396,17.396,17.204,17.393,900000.0
2008-02-11 21:10:00,17.311,17.378,17.255,17.255,500000.0
2008-02-11 21:11:00,17.4,17.418,17.367,17.396,250000.0
2008-02-11 21:12:00,17.379,17.424,17.306,17.37,350000.0
2008-02-11 21:13:00,17.414,17.429,17.278,17.321,400000.0
2008-02-11 21:14:00,17.384,17.43,17.331,17.378,250000.0
2008-02-11 21:15:00,17.378,17.442,17.329,17.442,450000.0
2008-02-11 21:16:00,17.467,17.467,17.334,17.334,350000.0
2008-02-11 21:17:00,17.319,17.44,17.288,17.44,300000.0
2008-02-11 21:18:00,17.359,17.359,17.33,17.33,100000.0
2008-02-11 21:19:00,17.396,17.428,17.321,17.428,550000.0
2008-02-11 21:20:00,17.456,17.473,17.33,17.33,600000.0
2008-02-11 21:21:00,17.42,17.426,17.298,17.298,500000.0
2008-02-11 21:22:00,17.418,17.418,17.418,17.418,50000.0
2008-02-11 21:23:00,17.443,17.482,17.362,17.393,300000.0
2008-02-11 21:24:00,17.345,17.418,17.303,17.303,150000.0
2008-02-11 21:25:00,17.353,17.494,17.34,17.441,700000.0
2008-02-11 21:26:00,17.366,17.437,17.337,17.402,400000.0
2008-02-11 21:27:00,17.406,17.438,17.319,17.319,500000.0
2008-02-11 21:28:00,17.434,17.477,17.305,17.436,550000.0
2008-02-11 21:29:00,17.427,17.466,17.376,17.431,450000.0
2008-02-11 21:30:00,17.343,17.432,17.328,17.34,600000.0
2008-02-11 21:31:00,17.432,17.432,17.31,17.324,850000.0
2008-02-11 21:32:00,17.424,17.46,17.325,17.392,700000.0
2008-02-11 21:33:00,17.344,17.459,17.344,17.459,250000.0
2008-02-11 21:34:00,17.312,17.415,17.295,17.397,650000.0
2008-02-11 21:35:00,17.432,17.445,17.366,17.43,300000.0
2008-02-11 21:36:00,17.331,17.431,17.305,17.367,450000.0
2008-02-11 21:37:00,17.337,17.437,17.332,17.437,300000.0
2008-02-11 21:38:00,17.4,17.437,17.314,17.437,450000.0
2008-02-11 21:39:00,17.334,17.44,17.321,17.332,550000.0
2008-02-11 21:40:00,17.421,17.458,17.343,17.423,600000.0
2008-02-11 21:41:00,17.335,17.422,17.296,17.387,500000.0
2008-02-11 21:42:00,17.401,17.401,17.331,17.334,350000.0
2008-02-11 21:43:00,17.441,17.46,17.348,17.437,550000.0
2008-02-11 21:44:00,17.423,17.439,17.334,17.389,200000.0
2008-02-11 21:45:00,17.414,17.455,17.372,17.445,400000.0
2008-02-11 21:46:00,17.441,17.441,17.34,17.438,350000.0
2008-02-11 21:47:00,17.361,17.474,17.361,17.455,500000.0
2008-02-11 21:48:00,17.443,17.443,17.312,17.351,550000.0
2008-02-11 21:49:00,17.364,17.442,17.303,17.303,550000.0
2008-02-11 21:50:00,17.409,17.422,17.347,17.348,300000.0
2008-02-11 21:51:00,17.369,17.369,17.321,17.321,150000.0
2008-02-11 21:52:00,17.336,17.414,17.336,17.368,350000.0
2008-02-11 21:53:00,17.455,17.455,17.38,17.38,250000.0
2008-02-11 21:54:00,17.369,17.454,17.311,17.426,450000.0
2008-02-11 21:55:00,17.443,17.486,17.365,17.365,350000.0
2008-02-11 21:57:00,17.396,17.471,17.396,17.456,150000.0
2008-02-11 21:58:00,17.478,17.49,17.337,17.485,350000.0
2008-02-11 22:00:00,17.464,17.464,17.308,17.409,750000.0
2008-02-11 22:01:00,17.485,17.485,17.4,17.4,100000.0
2008-02-11 22:03:00,17.379,17.426,17.379,17.426,100000.0
2008-02-11 22:04:00,17.352,17.453,17.352,17.381,250000.0
2008-02-11 22:05:00,17.435,17.445,17.306,17.317,400000.0
2008-02-11 22:06:00,17.362,17.362,17.313,17.337,350000.0
2008-02-11 22:07:00,17.413,17.437,17.326,17.326,300000.0
2008-02-11 22:08:00,17.339,17.453,17.339,17.397,300000.0
2008-02-11 22:09:00,17.374,17.484,17.374,17.441,500000.0
2008-02-11 22:10:00,17.36,17.466,17.36,17.466,100000.0
2008-02-11 22:11:00,17.35,17.441,17.341,17.341,300000.0
2008-02-11 22:12:00,17.436,17.445,17.341,17.445,300000.0
2008-02-11 22:13:00,17.465,17.495,17.372,17.44,450000.0
2008-02-11 22:16:00,17.42,17.42,17.42,17.42,50000.0
2008-02-11 22:17:00,17.386,17.417,17.373,17.373,200000.0
2008-02-11 22:18:00,17.38,17.477,17.38,17.393,350000.0
2008-02-11 22:19:00,17.416,17.416,17.36,17.368,350000.0
2008-02-11 22:20:00,17.377,17.377,17.373,17.373,100000.0
2008-02-11 22:24:00,17.43,17.459,17.427,17.427,150000.0
2008-02-11 22:25:00,17.471,17.472,17.33,17.469,450000.0
2008-02-11 22:26:00,17.461,17.461,17.348,17.379,250000.0
2008-02-11 22:27:00,17.423,17.483,17.396,17.396,300000.0
2008-02-11 22:29:00,17.419,17.456,17.357,17.455,400000.0
2008-02-11 22:30:00,17.394,17.449,17.324,17.357,400000.0
2008-02-11 22:32:00,17.435,17.485,17.379,17.432,350000.0
2008-02-11 22:33:00,17.434,17.434,17.434,17.434,50000.0
2008-02-11 22:37:00,17.484,17.484,17.367,17.411,200000.0
2008-02-11 22:38:00,17.413,17.413,17.413,17.413,50000.0
2008-02-11 22:39:00,17.43,17.49,17.43,17.441,300000.0
2008-02-11 22:40:00,17.413,17.48,17.413,17.48,200000.0
2008-02-11 22:42:00,17.494,17.494,17.406,17.406,100000.0
2008-02-11 22:43:00,17.4,17.464,17.4,17.464,100000.0
2008-02-11 22:44:00,17.465,17.507,17.424,17.475,250000.0
2008-02-11 22:45:00,17.452,17.455,17.384,17.44,400000.0
2008-02-11 22:46:00,17.457,17.474,17.412,17.474,150000.0
2008-02-11 22:47:00,17.449,17.465,17.407,17.407,150000.0
2008-02-11 22:48:00,17.443,17.489,17.396,17.489,400000.0
2008-02-11 22:49:00,17.422,17.499,17.39,17.499,350000.0
2008-02-11 22:50:00,17.418,17.422,17.418,17.422,100000.0
2008-02-11 22:51:00,17.468,17.485,17.386,17.407,500000.0
2008-02-11 22:52:00,17.481,17.482,17.481,17.482,100000.0
2008-02-11 22:53:00,17.493,17.493,17.406,17.417,150000.0
2008-02-11 22:54:00,17.454,17.489,17.454,17.489,100000.0
2008-02-11 22:55:00,17.402,17.402,17.402,17.402,50000.0
2008-02-11 22:57:00,17.47,17.551,17.389,17.389,350000.0
2008-02-11 22:58:00,17.383,17.49,17.383,17.49,100000.0
2008-02-11 22:59:00,17.42,17.492,17.37,17.448,450000.0
2008-02-11 23:00:00,17.415,17.415,17.405,17.405,100000.0
2008-02-11 23:01:00,17.396,17.474,17.396,17.474,100000.0
2008-02-11 23:02:00,17.418,17.418,17.418,17.418,50000.0
2008-02-11 23:03:00,17.48,17.48,17.388,17.388,100000.0
2008-02-11 23:04:00,17.486,17.486,17.388,17.404,200000.0
2008-02-11 23:05:00,17.378,17.378,17.378,17.378,50000.0
2008-02-11 23:07:00,17.456,17.456,17.456,17.456,50000.0
2008-02-11 23:08:00,17.486,17.49,17.426,17.49,150000.0
2008-02-11 23:09:00,17.452,17.458,17.452,17.458,100000.0
2008-02-11 23:10:00,17.401,17.488,17.393,17.393,350000.0
2008-02-11 23:12:00,17.364,17.505,17.364,17.505,100000.0
2008-02-11 23:15:00,17.512,17.566,17.434,17.452,850000.0
2008-02-11 23:16:00,17.433,17.514,17.433,17.477,150000.0
2008-02-11 23:17:00,17.475,17.498,17.475,17.498,100000.0
2008-02-11 23:18:00,17.404,17.404,17.404,17.404,50000.0
2008-02-11 23:20:00,17.423,17.487,17.39,17.424,200000.0
2008-02-11 23:21:00,17.509,17.509,17.424,17.424,100000.0
2008-02-11 23:22:00,17.483,17.509,17.402,17.402,150000.0
2008-02-11 23:23:00,17.476,17.476,17.393,17.393,100000.0
2008-02-11 23:24:00,17.466,17.487,17.379,17.379,250000.0
2008-02-11 23:25:00,17.463,17.463,17.451,17.451,100000.0
2008-02-11 23:26:00,17.355,17.497,17.355,17.422,550000.0
2008-02-11 23:27:00,17.419,17.463,17.419,17.463,100000.0
2008-02-11 23:28:00,17.394,17.479,17.394,17.479,100000.0
2008-02-11 23:29:00,17.416,17.513,17.405,17.483,350000.0
2008-02-11 23:30:00,17.491,17.496,17.353,17.445,200000.0
2008-02-11 23:31:00,17.414,17.414,17.414,17.414,100000.0
2008-02-11 23:34:00,17.358,17.46,17.358,17.397,300000.0
2008-02-11 23:37:00,17.363,17.363,17.363,17.363,50000.0
2008-02-11 23:38:00,17.358,17.358,17.358,17.358,50000.0
2008-02-11 23:39:00,17.418,17.498,17.365,17.426,550000.0
2008-02-11 23:40:00,17.358,17.358,17.358,17.358,50000.0
2008-02-11 23:41:00,17.404,17.404,17.404,17.404,50000.0
2008-02-11 23:42:00,17.417,17.489,17.417,17.489,100000.0
2008-02-11 23:43:00,17.433,17.531,17.426,17.506,350000.0
2008-02-11 23:45:00,17.418,17.458,17.374,17.374,150000.0
2008-02-11 23:46:00,17.365,17.498,17.365,17.403,250000.0
2008-02-11 23:47:00,17.366,17.366,17.366,17.366,50000.0
2008-02-11 23:48:00,17.399,17.45,17.393,17.393,300000.0
2008-02-11 23:49:00,17.436,17.497,17.436,17.497,200000.0
2008-02-11 23:50:00,17.353,17.448,17.353,17.441,200000.0
2008-02-11 23:51:00,17.452,17.452,17.321,17.321,300000.0
2008-02-11 23:52:00,17.459,17.461,17.383,17.461,150000.0
2008-02-11 23:54:00,17.449,17.467,17.379,17.429,350000.0
2008-02-11 23:55:00,17.477,17.481,17.398,17.398,150000.0
2008-02-11 23:56:00,17.447,17.447,17.425,17.425,100000.0
2008-02-11 23:57:00,17.398,17.475,17.349,17.469,400000.0
2008-02-11 23:58:00,17.375,17.453,17.366,17.366,250000.0
2008-02-11 23:59:00,17.395,17.474,17.356,17.367,400000.0
2008-02-12 00:00:00,17.408,17.444,17.308,17.444,400000.0
2008-02-12 00:02:00,17.359,17.444,17.359,17.385,200000.0
2008-02-12 00:03:00,17.379,17.479,17.379,17.401,350000.0
2008-02-12 00:07:00,17.361,17.412,17.361,17.364,200000.0
2008-02-12 00:08:00,17.449,17.449,17.367,17.367,200000.0
2008-02-12 00:09:00,17.455,17.457,17.362,17.428,500000.0
2008-02-12 00:10:00,17.37,17.451,17.37,17.38,350000.0
2008-02-12 00:11:00,17.362,17.41,17.362,17.41,100000.0
2008-02-12 00:12:00,17.361,17.447,17.355,17.39,350000.0
2008-02-12 00:13:00,17.395,17.448,17.354,17.372,300000.0
2008-02-12 00:14:00,17.431,17.484,17.386,17.386,400000.0
2008-02-12 00:20:00,17.45,17.478,17.386,17.478,250000.0
2008-02-12 00:21:00,17.464,17.468,17.459,17.459,150000.0
2008-02-12 00:30:00,17.396,17.412,17.396,17.412,100000.0
2008-02-12 00:35:00,17.367,17.451,17.307,17.451,150000.0
2008-02-12 00:40:00,17.449,17.451,17.404,17.404,550000.0
2008-02-12 00:44:00,17.378,17.451,17.321,17.451,200000.0
2008-02-12 00:50:00,17.31,17.449,17.31,17.449,100000.0
2008-02-12 00:52:00,17.358,17.445,17.308,17.445,350000.0
2008-02-12 00:54:00,17.369,17.411,17.368,17.369,300000.0
2008-02-12 01:00:00,17.39,17.39,17.327,17.327,300000.0
2008-02-12 01:01:00,17.371,17.469,17.371,17.468,350000.0
2008-02-12 01:02:00,17.36,17.508,17.36,17.445,350000.0
2008-02-12 01:03:00,17.337,17.456,17.337,17.349,350000.0
2008-02-12 01:04:00,17.462,17.468,17.349,17.381,400000.0
2008-02-12 01:05:00,17.45,17.476,17.349,17.431,300000.0
2008-02-12 01:06:00,17.362,17.456,17.362,17.384,200000.0
2008-02-12 01:07:00,17.338,17.435,17.315,17.36,550000.0
2008-02-12 01:08:00,17.371,17.428,17.353,17.394,850000.0
2008-02-12 01:10:00,17.332,17.432,17.332,17.432,300000.0
2008-02-12 01:11:00,17.378,17.456,17.332,17.381,500000.0
2008-02-12 01:12:00,17.448,17.449,17.423,17.449,200000.0
2008-02-12 01:13:00,17.39,17.477,17.376,17.455,350000.0
2008-02-12 01:14:00,17.324,17.432,17.324,17.432,100000.0
2008-02-12 01:17:00,17.411,17.437,17.334,17.409,350000.0
2008-02-12 01:19:00,17.357,17.435,17.331,17.356,400000.0
2008-02-12 01:20:00,17.414,17.414,17.368,17.37,200000.0
2008-02-12 01:21:00,17.36,17.36,17.36,17.36,100000.0
2008-02-12 01:23:00,17.391,17.439,17.354,17.361,400000.0
2008-02-12 01:24:00,17.422,17.422,17.321,17.421,500000.0
2008-02-12 01:25:00,17.372,17.42,17.354,17.354,250000.0
2008-02-12 01:26:00,17.363,17.459,17.316,17.427,400000.0
2008-02-12 01:27:00,17.384,17.422,17.356,17.356,400000.0
2008-02-12 01:29:00,17.381,17.431,17.281,17.35,550000.0
2008-02-12 01:30:00,17.296,17.402,17.296,17.402,450000.0
2008-02-12 01:31:00,17.386,17.413,17.35,17.377,250000.0
2008-02-12 01:32:00,17.374,17.374,17.266,17.37,350000.0
2008-02-12 01:34:00,17.396,17.413,17.339,17.413,400000.0
2008-02-12 01:35:00,17.336,17.336,17.336,17.336,50000.0
2008-02-12 01:36:00,17.337,17.37,17.333,17.333,150000.0
2008-02-12 01:38:00,17.3,17.439,17.3,17.439,100000.0
2008-02-12 01:40:00,17.391,17.421,17.307,17.383,550000.0
2008-02-12 01:42:00,17.352,17.42,17.321,17.42,250000.0
2008-02-12 01:48:00,17.287,17.426,17.287,17.426,100000.0
2008-02-12 01:50:00,17.341,17.416,17.32,17.388,600000.0
2008-02-12 01:51:00,17.424,17.424,17.316,17.395,200000.0
2008-02-12 01:52:00,17.387,17.387,17.259,17.259,300000.0
2008-02-12 01:53:00,17.259,17.385,17.259,17.385,250000.0
2008-02-12 01:54:00,17.328,17.412,17.274,17.392,400000.0
2008-02-12 01:55:00,17.351,17.351,17.325,17.325,100000.0
2008-02-12 01:56:00,17.398,17.422,17.32,17.422,150000.0
2008-02-12 01:57:00,17.413,17.413,17.265,17.294,400000.0
2008-02-12 02:00:00,17.403,17.403,17.3,17.3,150000.0
2008-02-12 02:01:00,17.294,17.434,17.294,17.434,200000.0
2008-02-12 02:02:00,17.403,17.403,17.341,17.341,100000.0
2008-02-12 02:03:00,17.394,17.394,17.338,17.338,100000.0
2008-02-12 02:06:00,17.402,17.407,17.294,17.368,450000.0
2008-02-12 02:07:00,17.441,17.441,17.363,17.363,150000.0
2008-02-12 02:08:00,17.399,17.415,17.399,17.415,100000.0
2008-02-12 02:09:00,17.397,17.446,17.332,17.387,550000.0
2008-02-12 02:10:00,17.417,17.423,17.365,17.387,300000.0
2008-02-12 02:11:00,17.378,17.43,17.378,17.412,400000.0
2008-02-12 02:12:00,17.406,17.406,17.337,17.337,100000.0
2008-02-12 02:13:00,17.455,17.455,17.321,17.401,400000.0
2008-02-12 02:15:00,17.467,17.467,17.397,17.397,100000.0
2008-02-12 02:16:00,17.353,17.456,17.326,17.326,400000.0
2008-02-12 02:17:00,17.467,17.471,17.347,17.446,300000.0
2008-02-12 02:18:00,17.344,17.407,17.256,17.286,250000.0
2008-02-12 02:19:00,17.46,17.462,17.335,17.428,500000.0
2008-02-12 02:20:00,17.378,17.443,17.32,17.443,500000.0
2008-02-12 02:21:00,17.319,17.374,17.319,17.374,100000.0
2008-02-12 02:23:00,17.383,17.409,17.383,17.409,100000.0
2008-02-12 02:24:00,17.411,17.411,17.411,17.411,50000.0
2008-02-12 02:25:00,17.383,17.456,17.321,17.409,400000.0
2008-02-12 02:26:00,17.412,17.418,17.298,17.298,200000.0
2008-02-12 02:28:00,17.377,17.503,17.33,17.371,450000.0
2008-02-12 02:30:00,17.448,17.448,17.312,17.363,600000.0
2008-02-12 02:31:00,17.419,17.419,17.419,17.419,50000.0
2008-02-12 02:32:00,17.361,17.445,17.303,17.445,700000.0
2008-02-12 02:33:00,17.409,17.457,17.342,17.366,250000.0
2008-02-12 02:35:00,17.399,17.399,17.399,17.399,50000.0
2008-02-12 02:36:00,17.448,17.47,17.328,17.46,350000.0
2008-02-12 02:38:00,17.421,17.421,17.273,17.349,500000.0
2008-02-12 02:39:00,17.393,17.43,17.393,17.43,100000.0
2008-02-12 02:40:00,17.408,17.487,17.377,17.377,400000.0
2008-02-12 02:41:00,17.37,17.437,17.305,17.437,400000.0
2008-02-12 02:42:00,17.374,17.374,17.355,17.355,100000.0
2008-02-12 02:43:00,17.451,17.451,17.325,17.325,300000.0
2008-02-12 02:45:00,17.372,17.468,17.325,17.456,200000.0
2008-02-12 02:47:00,17.448,17.448,17.312,17.312,300000.0
2008-02-12 02:48:00,17.425,17.425,17.317,17.317,300000.0
2008-02-12 02:49:00,17.411,17.411,17.327,17.327,200000.0
2008-02-12 02:50:00,17.431,17.431,17.317,17.348,350000.0
2008-02-12 02:53:00,17.419,17.419,17.328,17.331,150000.0
2008-02-12 02:54:00,17.344,17.423,17.334,17.422,200000.0
2008-02-12 02:56:00,17.385,17.385,17.303,17.355,400000.0
2008-02-12 02:59:00,17.369,17.403,17.307,17.331,550000.0
2008-02-12 03:00:00,17.305,17.41,17.305,17.41,300000.0
2008-02-12 03:01:00,17.339,17.414,17.33,17.33,350000.0
2008-02-12 03:02:00,17.356,17.36,17.334,17.336,300000.0
2008-02-12 03:03:00,17.353,17.424,17.353,17.379,200000.0
2008-02-12 03:04:00,17.425,17.425,17.303,17.386,400000.0
2008-02-12 03:05:00,17.405,17.405,17.337,17.337,200000.0
2008-02-12 03:07:00,17.426,17.426,17.289,17.323,250000.0
2008-02-12 03:08:00,17.427,17.43,17.288,17.429,300000.0
2008-02-12 03:10:00,17.382,17.382,17.382,17.382,50000.0
2008-02-12 03:11:00,17.391,17.391,17.391,17.391,50000.0
2008-02-12 03:12:00,17.387,17.428,17.387,17.428,150000.0
2008-02-12 03:13:00,17.398,17.398,17.358,17.358,100000.0
2008-02-12 03:14:00,17.439,17.439,17.439,17.439,50000.0
2008-02-12 03:15:00,17.385,17.443,17.385,17.438,250000.0
2008-02-12 03:16:00,17.315,17.431,17.315,17.431,100000.0
2008-02-12 03:17:00,17.475,17.475,17.325,17.437,400000.0
2008-02-12 03:18:00,17.356,17.548,17.356,17.498,650000.0
2008-02-12 03:20:00,17.33,17.469,17.33,17.469,100000.0
2008-02-12 03:22:00,17.449,17.449,17.447,17.447,100000.0
2008-02-12 03:23:00,17.32,17.459,17.32,17.459,100000.0
2008-02-12 03:24:00,17.379,17.379,17.379,17.379,50000.0
2008-02-12 03:25:00,17.337,17.445,17.318,17.318,400000.0
2008-02-12 03:26:00,17.374,17.448,17.331,17.419,450000.0
2008-02-12 03:27:00,17.357,17.481,17.356,17.43,350000.0
2008-02-12 03:29:00,17.337,17.465,17.337,17.457,400000.0
2008-02-12 03:30:00,17.344,17.442,17.342,17.363,300000.0
2008-02-12 03:31:00,17.374,17.452,17.344,17.449,350000.0
2008-02-12 03:32:00,17.378,17.442,17.345,17.345,250000.0
2008-02-12 03:34:00,17.338,17.338,17.338,17.338,50000.0
2008-02-12 03:35:00,17.415,17.45,17.333,17.333,250000.0
2008-02-12 03:36:00,17.34,17.393,17.338,17.393,150000.0
2008-02-12 03:37:00,17.372,17.454,17.303,17.397,400000.0
2008-02-12 03:38:00,17.405,17.482,17.373,17.435,400000.0
2008-02-12 03:39:00,17.398,17.453,17.398,17.406,300000.0
2008-02-12 03:40:00,17.417,17.438,17.291,17.331,250000.0
2008-02-12 03:41:00,17.317,17.442,17.309,17.309,550000.0
2008-02-12 03:42:00,17.456,17.456,17.342,17.342,100000.0
2008-02-12 03:44:00,17.321,17.45,17.321,17.45,150000.0
2008-02-12 03:45:00,17.378,17.41,17.314,17.314,300000.0
2008-02-12 03:46:00,17.413,17.471,17.333,17.337,400000.0
2008-02-12 03:47:00,17.386,17.486,17.35,17.479,400000.0
2008-02-12 03:48:00,17.393,17.477,17.369,17.425,350000.0
2008-02-12 03:49:00,17.461,17.461,17.349,17.349,400000.0
2008-02-12 03:50:00,17.42,17.472,17.309,17.46,400000.0
2008-02-12 03:51:00,17.384,17.505,17.364,17.478,550000.0
2008-02-12 03:53:00,17.473,17.473,17.356,17.356,100000.0
2008-02-12 03:54:00,17.434,17.434,17.434,17.434,50000.0
2008-02-12 03:55:00,17.358,17.471,17.356,17.471,350000.0
2008-02-12 04:00:00,17.425,17.458,17.37,17.378,250000.0
2008-02-12 04:01:00,17.428,17.428,17.428,17.428,100000.0
2008-02-12 04:02:00,17.355,17.436,17.355,17.436,150000.0
2008-02-12 04:06:00,17.364,17.364,17.338,17.338,100000.0
2008-02-12 04:07:00,17.394,17.394,17.365,17.371,150000.0
2008-02-12 04:08:00,17.377,17.488,17.377,17.445,350000.0
2008-02-12 04:09:00,17.396,17.473,17.345,17.473,350000.0
2008-02-12 04:10:00,17.416,17.498,17.358,17.39,400000.0
2008-02-12 04:11:00,17.34,17.479,17.34,17.479,100000.0
2008-02-12 04:12:00,17.433,17.453,17.414,17.453,200000.0
2008-02-12 04:13:00,17.386,17.453,17.386,17.395,250000.0
2008-02-12 04:14:00,17.384,17.496,17.384,17.413,250000.0
2008-02-12 04:15:00,17.405,17.431,17.338,17.384,300000.0
2008-02-12 04:17:00,17.451,17.479,17.369,17.479,250000.0
2008-02-12 04:19:00,17.485,17.485,17.485,17.485,50000.0
2008-02-12 04:20:00,17.455,17.52,17.363,17.415,550000.0
2008-02-12 04:21:00,17.399,17.399,17.399,17.399,50000.0
2008-02-12 04:24:00,17.45,17.45,17.447,17.447,100000.0
2008-02-12 04:25:00,17.419,17.474,17.374,17.428,250000.0
2008-02-12 04:26:00,17.419,17.45,17.37,17.45,400000.0
2008-02-12 04:27:00,17.394,17.472,17.364,17.469,350000.0
2008-02-12 04:28:00,17.411,17.447,17.362,17.419,400000.0
2008-02-12 04:29:00,17.378,17.519,17.378,17.441,650000.0
2008-02-12 04:30:00,17.433,17.46,17.378,17.378,350000.0
2008-02-12 04:31:00,17.37,17.474,17.37,17.403,200000.0
2008-02-12 04:32:00,17.431,17.435,17.39,17.39,250000.0
2008-02-12 04:34:00,17.394,17.425,17.359,17.405,250000.0
2008-02-12 04:35:00,17.389,17.443,17.325,17.327,350000.0
2008-02-12 04:36:00,17.322,17.389,17.322,17.389,100000.0
2008-02-12 04:37:00,17.348,17.49,17.348,17.397,550000.0
2008-02-12 04:39:00,17.411,17.48,17.374,17.434,550000.0
2008-02-12 04:40:00,17.362,17.452,17.362,17.452,250000.0
2008-02-12 04:46:00,17.453,17.457,17.316,17.457,150000.0
2008-02-12 04:49:00,17.393,17.472,17.383,17.409,400000.0
2008-02-12 04:50:00,17.347,17.457,17.342,17.364,300000.0
2008-02-12 04:55:00,17.377,17.418,17.37,17.377,350000.0
2008-02-12 04:56:00,17.374,17.461,17.374,17.38,400000.0
2008-02-12 05:00:00,17.374,17.374,17.374,17.374,50000.0
2008-02-12 05:01:00,17.411,17.411,17.349,17.349,100000.0
2008-02-12 05:02:00,17.409,17.409,17.322,17.327,200000.0
2008-02-12 05:03:00,17.412,17.455,17.353,17.455,250000.0
2008-02-12 05:05:00,17.41,17.43,17.355,17.365,350000.0
2008-02-12 05:06:00,17.377,17.469,17.376,17.376,350000.0
2008-02-12 05:10:00,17.396,17.427,17.374,17.427,350000.0
2008-02-12 05:12:00,17.422,17.429,17.358,17.372,250000.0
2008-02-12 05:13:00,17.41,17.445,17.31,17.445,150000.0
2008-02-12 05:14:00,17.357,17.429,17.357,17.429,150000.0
2008-02-12 05:16:00,17.429,17.447,17.307,17.447,150000.0
2008-02-12 05:18:00,17.31,17.449,17.31,17.449,100000.0
2008-02-12 05:20:00,17.407,17.445,17.307,17.392,450000.0
2008-02-12 05:21:00,17.452,17.452,17.397,17.397,100000.0
2008-02-12 05:22:00,17.371,17.449,17.341,17.446,350000.0
2008-02-12 05:25:00,17.404,17.482,17.374,17.479,350000.0
2008-02-12 05:26:00,17.334,17.334,17.334,17.334,50000.0
2008-02-12 05:30:00,17.391,17.457,17.305,17.407,600000.0
2008-02-12 05:33:00,17.343,17.38,17.326,17.326,200000.0
2008-02-12 05:34:00,17.347,17.347,17.288,17.316,200000.0
2008-02-12 05:35:00,17.394,17.394,17.338,17.362,200000.0
2008-02-12 05:40:00,17.307,17.428,17.307,17.349,350000.0
2008-02-12 05:44:00,17.417,17.417,17.349,17.349,100000.0
2008-02-12 05:45:00,17.409,17.425,17.409,17.425,100000.0
2008-02-12 05:46:00,17.34,17.423,17.34,17.423,200000.0
2008-02-12 05:47:00,17.304,17.419,17.298,17.419,300000.0
2008-02-12 05:48:00,17.415,17.415,17.323,17.381,400000.0
2008-02-12 05:49:00,17.422,17.424,17.346,17.423,350000.0
2008-02-12 05:50:00,17.34,17.437,17.317,17.419,400000.0
2008-02-12 05:51:00,17.366,17.421,17.366,17.374,300000.0
2008-02-12 05:52:00,17.417,17.417,17.298,17.416,300000.0
2008-02-12 05:53:00,17.372,17.372,17.371,17.371,100000.0
2008-02-12 05:55:00,17.339,17.418,17.315,17.37,350000.0
2008-02-12 05:56:00,17.39,17.416,17.318,17.338,350000.0
2008-02-12 05:57:00,17.389,17.389,17.389,17.389,50000.0
2008-02-12 05:58:00,17.308,17.385,17.3,17.385,350000.0
2008-02-12 05:59:00,17.318,17.392,17.273,17.39,350000.0
2008-02-12 06:00:00,17.402,17.402,17.316,17.335,200000.0
2008-02-12 06:01:00,17.342,17.422,17.325,17.414,350000.0
2008-02-12 06:02:00,17.402,17.435,17.314,17.314,250000.0
2008-02-12 06:03:00,17.313,17.395,17.261,17.395,350000.0
2008-02-12 06:04:00,17.365,17.365,17.332,17.332,100000.0
2008-02-12 06:05:00,17.336,17.408,17.336,17.408,100000.0
2008-02-12 06:08:00,17.289,17.4,17.256,17.4,150000.0
2008-02-12 06:10:00,17.409,17.409,17.339,17.383,200000.0
2008-02-12 06:11:00,17.323,17.438,17.323,17.415,400000.0
2008-02-12 06:12:00,17.294,17.41,17.294,17.301,150000.0
2008-02-12 06:13:00,17.344,17.408,17.289,17.358,350000.0
2008-02-12 06:14:00,17.354,17.42,17.254,17.341,400000.0
2008-02-12 06:15:00,17.297,17.414,17.289,17.414,250000.0
2008-02-12 06:16:00,17.29,17.29,17.29,17.29,50000.0
2008-02-12 06:17:00,17.355,17.427,17.347,17.384,350000.0
2008-02-12 06:18:00,17.411,17.411,17.411,17.411,50000.0
2008-02-12 06:19:00,17.349,17.44,17.335,17.413,350000.0
2008-02-12 06:20:00,17.359,17.417,17.294,17.341,200000.0
2008-02-12 06:21:00,17.279,17.399,17.279,17.399,100000.0
2008-02-12 06:22:00,17.414,17.414,17.294,17.294,100000.0
2008-02-12 06:23:00,17.337,17.356,17.337,17.356,100000.0
2008-02-12 06:24:00,17.401,17.401,17.388,17.388,100000.0
2008-02-12 06:27:00,17.405,17.405,17.299,17.357,200000.0
2008-02-12 06:28:00,17.38,17.38,17.365,17.365,100000.0
2008-02-12 06:29:00,17.358,17.436,17.357,17.358,400000.0
2008-02-12 06:30:00,17.336,17.4,17.29,17.341,500000.0
2008-02-12 06:31:00,17.324,17.389,17.282,17.367,400000.0
2008-02-12 06:32:00,17.407,17.423,17.407,17.423,150000.0
2008-02-12 06:33:00,17.407,17.417,17.332,17.41,250000.0
2008-02-12 06:34:00,17.375,17.454,17.335,17.384,350000.0
2008-02-12 06:35:00,17.369,17.39,17.315,17.315,350000.0
2008-02-12 06:36:00,17.376,17.376,17.299,17.299,100000.0
2008-02-12 06:38:00,17.417,17.417,17.312,17.335,350000.0
2008-02-12 06:39:00,17.332,17.434,17.297,17.297,350000.0
2008-02-12 06:40:00,17.409,17.415,17.326,17.326,300000.0
2008-02-12 06:41:00,17.363,17.416,17.303,17.373,400000.0
2008-02-12 06:42:00,17.324,17.405,17.272,17.405,350000.0
2008-02-12 06:43:00,17.379,17.379,17.353,17.353,150000.0
2008-02-12 06:45:00,17.395,17.395,17.263,17.353,350000.0
2008-02-12 06:46:00,17.38,17.391,17.282,17.391,300000.0
2008-02-12 06:47:00,17.33,17.367,17.259,17.323,300000.0
2008-02-12 06:49:00,17.33,17.411,17.279,17.333,400000.0
2008-02-12 06:50:00,17.307,17.382,17.261,17.261,450000.0
2008-02-12 06:52:00,17.299,17.472,17.299,17.434,450000.0
2008-02-12 06:54:00,17.358,17.358,17.358,17.358,50000.0
2008-02-12 06:55:00,17.303,17.438,17.303,17.372,450000.0
2008-02-12 06:59:00,17.312,17.422,17.311,17.369,400000.0
2008-02-12 07:00:00,17.296,17.409,17.293,17.332,500000.0
2008-02-12 07:01:00,17.373,17.414,17.314,17.414,250000.0
2008-02-12 07:02:00,17.374,17.405,17.284,17.405,200000.0
2008-02-12 07:03:00,17.394,17.424,17.338,17.398,500000.0
2008-02-12 07:04:00,17.395,17.427,17.296,17.415,350000.0
2008-02-12 07:05:00,17.298,17.441,17.298,17.419,300000.0
2008-02-12 07:06:00,17.326,17.435,17.308,17.402,250000.0
2008-02-12 07:07:00,17.395,17.397,17.303,17.393,350000.0
2008-02-12 07:08:00,17.348,17.397,17.298,17.298,400000.0
2008-02-12 07:09:00,17.377,17.395,17.377,17.395,100000.0
2008-02-12 07:10:00,17.301,17.421,17.301,17.366,350000.0
2008-02-12 07:11:00,17.369,17.369,17.25,17.254,350000.0
2008-02-12 07:13:00,17.418,17.418,17.269,17.321,300000.0
2008-02-12 07:14:00,17.3,17.4,17.3,17.333,400000.0
2008-02-12 07:15:00,17.38,17.415,17.306,17.415,300000.0
2008-02-12 07:16:00,17.315,17.401,17.277,17.318,450000.0
2008-02-12 07:17:00,17.368,17.39,17.241,17.343,550000.0
2008-02-12 07:18:00,17.304,17.335,17.275,17.309,300000.0
2008-02-12 07:19:00,17.35,17.413,17.278,17.386,300000.0
2008-02-12 07:20:00,17.373,17.39,17.234,17.254,350000.0
2008-02-12 07:21:00,17.361,17.386,17.289,17.386,400000.0
2008-02-12 07:23:00,17.402,17.402,17.285,17.294,250000.0
2008-02-12 07:24:00,17.314,17.366,17.28,17.365,400000.0
2008-02-12 07:25:00,17.368,17.416,17.3,17.406,300000.0
2008-02-12 07:27:00,17.316,17.364,17.23,17.23,250000.0
2008-02-12 07:28:00,17.328,17.372,17.252,17.283,350000.0
2008-02-12 07:30:00,17.299,17.39,17.246,17.275,550000.0
2008-02-12 07:31:00,17.389,17.389,17.287,17.339,300000.0
2008-02-12 07:33:00,17.343,17.391,17.303,17.391,350000.0
2008-02-12 07:35:00,17.33,17.361,17.255,17.283,250000.0
2008-02-12 07:36:00,17.343,17.385,17.273,17.385,250000.0
2008-02-12 07:38:00,17.354,17.354,17.25,17.311,400000.0
2008-02-12 07:39:00,17.341,17.369,17.227,17.366,400000.0
2008-02-12 07:40:00,17.308,17.348,17.266,17.348,350000.0
2008-02-12 07:41:00,17.344,17.395,17.273,17.29,400000.0
2008-02-12 07:44:00,17.376,17.408,17.33,17.408,400000.0
2008-02-12 07:45:00,17.382,17.421,17.337,17.337,350000.0
2008-02-12 07:46:00,17.31,17.388,17.28,17.387,400000.0
2008-02-12 07:47:00,17.327,17.416,17.289,17.289,350000.0
2008-02-12 07:48:00,17.355,17.412,17.268,17.412,400000.0
2008-02-12 07:49:00,17.26,17.387,17.26,17.296,550000.0
2008-02-12 07:50:00,17.411,17.433,17.32,17.364,450000.0
2008-02-12 07:51:00,17.378,17.378,17.244,17.358,450000.0
2008-02-12 07:52:00,17.381,17.381,17.268,17.268,350000.0
2008-02-12 07:53:00,17.324,17.361,17.256,17.361,350000.0
2008-02-12 07:54:00,17.267,17.359,17.264,17.287,300000.0
2008-02-12 07:55:00,17.422,17.422,17.3,17.395,350000.0
2008-02-12 07:56:00,17.325,17.401,17.309,17.395,450000.0
2008-02-12 07:57:00,17.315,17.35,17.294,17.33,250000.0
2008-02-12 07:58:00,17.442,17.453,17.357,17.37,450000.0
2008-02-12 07:59:00,17.341,17.475,17.341,17.355,500000.0
2008-02-12 08:00:00,17.339,17.49,17.339,17.407,500000.0
2008-02-12 08:01:00,17.446,17.446,17.332,17.387,300000.0
2008-02-12 08:02:00,17.262,17.426,17.262,17.426,400000.0
2008-02-12 08:03:00,17.401,17.434,17.308,17.338,350000.0
2008-02-12 08:04:00,17.37,17.486,17.306,17.306,550000.0
2008-02-12 08:06:00,17.352,17.431,17.301,17.431,350000.0
2008-02-12 08:07:00,17.471,17.478,17.354,17.446,350000.0
2008-02-12 08:08:00,17.436,17.466,17.323,17.429,450000.0
2008-02-12 08:09:00,17.383,17.464,17.32,17.464,550000.0
2008-02-12 08:10:00,17.413,17.445,17.361,17.387,250000.0
2008-02-12 08:11:00,17.372,17.452,17.34,17.448,400000.0
2008-02-12 08:12:00,17.445,17.453,17.359,17.453,400000.0
2008-02-12 08:13:00,17.375,17.438,17.358,17.358,400000.0
2008-02-12 08:14:00,17.454,17.474,17.346,17.471,400000.0
2008-02-12 08:16:00,17.388,17.478,17.37,17.428,500000.0
2008-02-12 08:17:00,17.449,17.449,17.303,17.36,400000.0
2008-02-12 08:18:00,17.482,17.514,17.342,17.425,500000.0
2008-02-12 08:19:00,17.405,17.433,17.317,17.317,400000.0
2008-02-12 08:20:00,17.352,17.445,17.303,17.445,400000.0
2008-02-12 08:21:00,17.439,17.457,17.351,17.371,400000.0
2008-02-12 08:22:00,17.412,17.439,17.345,17.345,550000.0
2008-02-12 08:23:00,17.335,17.482,17.335,17.369,400000.0
2008-02-12 08:24:00,17.354,17.448,17.296,17.448,400000.0
2008-02-12 08:25:00,17.373,17.453,17.321,17.453,400000.0
2008-02-12 08:26:00,17.403,17.446,17.348,17.427,400000.0
2008-02-12 08:29:00,17.381,17.445,17.271,17.288,450000.0
2008-02-12 08:30:00,17.384,17.524,17.384,17.482,500000.0
2008-02-12 08:31:00,17.272,17.424,17.272,17.283,400000.0
2008-02-12 08:32:00,17.319,17.44,17.295,17.44,400000.0
2008-02-12 08:33:00,17.335,17.448,17.335,17.432,450000.0
2008-02-12 08:34:00,17.416,17.444,17.298,17.348,500000.0
2008-02-12 08:35:00,17.446,17.466,17.362,17.428,550000.0
2008-02-12 08:36:00,17.454,17.479,17.332,17.399,350000.0
2008-02-12 08:37:00,17.329,17.429,17.31,17.429,400000.0
2008-02-12 08:38:00,17.436,17.446,17.362,17.44,500000.0
2008-02-12 08:39:00,17.402,17.479,17.354,17.453,350000.0
2008-02-12 08:40:00,17.477,17.486,17.358,17.46,350000.0
2008-02-12 08:41:00,17.371,17.448,17.364,17.364,250000.0
2008-02-12 08:42:00,17.429,17.488,17.366,17.44,300000.0
2008-02-12 08:43:00,17.445,17.477,17.417,17.461,350000.0
2008-02-12 08:44:00,17.369,17.449,17.338,17.394,350000.0
2008-02-12 08:45:00,17.406,17.463,17.343,17.368,550000.0
2008-02-12 08:46:00,17.382,17.483,17.366,17.483,350000.0
2008-02-12 08:47:00,17.426,17.451,17.354,17.354,350000.0
2008-02-12 08:48:00,17.449,17.451,17.34,17.34,500000.0
2008-02-12 08:49:00,17.439,17.443,17.354,17.425,500000.0
2008-02-12 08:50:00,17.396,17.506,17.376,17.388,550000.0
2008-02-12 08:52:00,17.395,17.484,17.35,17.4,250000.0
2008-02-12 08:53:00,17.399,17.497,17.345,17.435,400000.0
2008-02-12 08:54:00,17.395,17.395,17.367,17.367,250000.0
2008-02-12 08:56:00,17.455,17.486,17.371,17.486,200000.0
2008-02-12 08:57:00,17.443,17.443,17.405,17.405,150000.0
2008-02-12 08:58:00,17.422,17.428,17.34,17.372,500000.0
2008-02-12 09:00:00,17.412,17.456,17.399,17.399,450000.0
2008-02-12 09:01:00,17.435,17.446,17.366,17.425,1250000.0
2008-02-12 09:02:00,17.436,17.462,17.333,17.333,350000.0
2008-02-12 09:03:00,17.42,17.42,17.378,17.378,100000.0
2008-02-12 09:04:00,17.409,17.451,17.36,17.37,450000.0
2008-02-12 09:05:00,17.419,17.444,17.318,17.443,400000.0
2008-02-12 09:06:00,17.443,17.45,17.35,17.391,450000.0
2008-02-12 09:07:00,17.342,17.423,17.342,17.41,300000.0
2008-02-12 09:08:00,17.451,17.451,17.323,17.444,200000.0
2008-02-12 09:09:00,17.466,17.491,17.36,17.462,350000.0
2008-02-12 09:10:00,17.381,17.381,17.353,17.353,100000.0
2008-02-12 09:11:00,17.428,17.477,17.428,17.477,200000.0
2008-02-12 09:12:00,17.368,17.472,17.336,17.426,550000.0
2008-02-12 09:13:00,17.439,17.478,17.348,17.478,550000.0
2008-02-12 09:14:00,17.358,17.461,17.358,17.419,400000.0
2008-02-12 09:15:00,17.387,17.387,17.334,17.334,100000.0
2008-02-12 09:16:00,17.4,17.4,17.4,17.4,50000.0
2008-02-12 09:17:00,17.337,17.418,17.311,17.4,400000.0
2008-02-12 09:18:00,17.455,17.455,17.311,17.435,500000.0
2008-02-12 09:19:00,17.467,17.476,17.412,17.412,300000.0
2008-02-12 09:20:00,17.413,17.429,17.315,17.422,400000.0
2008-02-12 09:22:00,17.461,17.475,17.37,17.394,400000.0
2008-02-12 09:23:00,17.371,17.515,17.358,17.401,500000.0
2008-02-12 09:24:00,17.4,17.48,17.4,17.4,350000.0
2008-02-12 09:25:00,17.39,17.471,17.345,17.381,550000.0
2008-02-12 09:26:00,17.379,17.427,17.346,17.425,550000.0
2008-02-12 09:27:00,17.399,17.467,17.334,17.393,450000.0
2008-02-12 09:28:00,17.405,17.507,17.391,17.41,1550000.0
2008-02-12 09:29:00,17.435,17.487,17.346,17.456,450000.0
2008-02-12 09:30:00,17.388,17.508,17.345,17.422,450000.0
2008-02-12 09:31:00,17.333,17.476,17.312,17.476,500000.0
2008-02-12 09:32:00,17.457,17.476,17.36,17.472,350000.0
2008-02-12 09:33:00,17.477,17.479,17.398,17.468,350000.0
2008-02-12 09:34:00,17.447,17.515,17.38,17.404,550000.0
2008-02-12 09:35:00,17.462,17.493,17.406,17.49,400000.0
2008-02-12 09:36:00,17.481,17.495,17.406,17.491,400000.0
2008-02-12 09:37:00,17.456,17.463,17.328,17.403,500000.0
2008-02-12 09:38:00,17.413,17.484,17.362,17.427,550000.0
2008-02-12 09:39:00,17.436,17.436,17.291,17.315,400000.0
2008-02-12 09:40:00,17.481,17.481,17.358,17.387,500000.0
2008-02-12 09:41:00,17.421,17.49,17.383,17.485,300000.0
2008-02-12 09:42:00,17.36,17.474,17.337,17.352,400000.0
2008-02-12 09:43:00,17.456,17.456,17.363,17.441,200000.0
2008-02-12 09:44:00,17.388,17.496,17.388,17.496,450000.0
2008-02-12 09:45:00,17.348,17.478,17.348,17.478,100000.0
2008-02-12 09:46:00,17.44,17.54,17.395,17.485,450000.0
2008-02-12 09:47:00,17.487,17.52,17.407,17.52,400000.0
2008-02-12 09:48:00,17.474,17.5,17.376,17.401,450000.0
2008-02-12 09:49:00,17.513,17.513,17.423,17.476,400000.0
2008-02-12 09:50:00,17.417,17.491,17.337,17.399,350000.0
2008-02-12 09:51:00,17.498,17.503,17.373,17.43,350000.0
2008-02-12 09:52:00,17.465,17.507,17.381,17.507,450000.0
2008-02-12 09:53:00,17.489,17.489,17.313,17.368,350000.0
2008-02-12 09:54:00,17.377,17.494,17.335,17.468,750000.0
2008-02-12 09:55:00,17.412,17.515,17.412,17.515,450000.0
2008-02-12 09:56:00,17.438,17.535,17.386,17.491,350000.0
2008-02-12 09:57:00,17.525,17.525,17.426,17.469,450000.0
2008-02-12 09:58:00,17.463,17.488,17.357,17.488,500000.0
2008-02-12 09:59:00,17.416,17.553,17.416,17.491,400000.0
2008-02-12 10:00:00,17.544,17.544,17.407,17.412,350000.0
2008-02-12 10:01:00,17.487,17.52,17.378,17.378,400000.0
2008-02-12 10:02:00,17.445,17.565,17.439,17.439,400000.0
2008-02-12 10:03:00,17.491,17.562,17.437,17.467,500000.0
2008-02-12 10:04:00,17.392,17.568,17.392,17.469,550000.0
2008-02-12 10:05:00,17.513,17.555,17.473,17.481,350000.0
2008-02-12 10:06:00,17.483,17.573,17.474,17.497,500000.0
2008-02-12 10:07:00,17.518,17.544,17.433,17.541,400000.0
2008-02-12 10:08:00,17.586,17.586,17.427,17.564,350000.0
2008-02-12 10:09:00,17.537,17.539,17.432,17.475,350000.0
2008-02-12 10:10:00,17.55,17.582,17.438,17.444,650000.0
2008-02-12 10:11:00,17.557,17.557,17.433,17.557,400000.0
2008-02-12 10:12:00,17.535,17.535,17.415,17.522,550000.0
2008-02-12 10:13:00,17.503,17.559,17.423,17.559,500000.0
2008-02-12 10:14:00,17.485,17.557,17.421,17.473,550000.0
2008-02-12 10:15:00,17.523,17.564,17.454,17.531,450000.0
2008-02-12 10:16:00,17.495,17.568,17.446,17.446,550000.0
2008-02-12 10:17:00,17.543,17.543,17.399,17.402,500000.0
2008-02-12 10:18:00,17.523,17.544,17.423,17.423,500000.0
2008-02-12 10:19:00,17.547,17.548,17.424,17.548,550000.0
2008-02-12 10:20:00,17.413,17.503,17.397,17.503,350000.0
2008-02-12 10:21:00,17.486,17.537,17.409,17.48,550000.0
2008-02-12 10:22:00,17.493,17.551,17.439,17.551,500000.0
2008-02-12 10:23:00,17.541,17.541,17.361,17.418,400000.0
2008-02-12 10:24:00,17.477,17.531,17.419,17.484,500000.0
2008-02-12 10:25:00,17.5,17.568,17.42,17.42,500000.0
2008-02-12 10:26:00,17.367,17.504,17.367,17.417,350000.0
2008-02-12 10:27:00,17.482,17.55,17.434,17.434,400000.0
2008-02-12 10:28:00,17.489,17.512,17.378,17.462,600000.0
2008-02-12 10:29:00,17.51,17.513,17.404,17.408,350000.0
2008-02-12 10:30:00,17.542,17.542,17.387,17.441,450000.0
2008-02-12 10:31:00,17.408,17.528,17.408,17.457,550000.0
2008-02-12 10:32:00,17.51,17.563,17.447,17.543,650000.0
2008-02-12 10:33:00,17.456,17.593,17.454,17.454,450000.0
2008-02-12 10:34:00,17.473,17.579,17.431,17.547,550000.0
2008-02-12 10:35:00,17.459,17.507,17.405,17.406,450000.0
2008-02-12 10:36:00,17.508,17.508,17.417,17.417,550000.0
2008-02-12 10:37:00,17.415,17.498,17.378,17.479,400000.0
2008-02-12 10:38:00,17.48,17.507,17.396,17.468,550000.0
2008-02-12 10:39:00,17.393,17.521,17.374,17.521,350000.0
2008-02-12 10:40:00,17.435,17.505,17.368,17.459,550000.0
2008-02-12 10:41:00,17.531,17.534,17.397,17.439,400000.0
2008-02-12 10:42:00,17.516,17.516,17.388,17.4,550000.0
2008-02-12 10:43:00,17.449,17.462,17.365,17.462,450000.0
2008-02-12 10:44:00,17.426,17.481,17.341,17.463,350000.0
2008-02-12 10:45:00,17.451,17.517,17.408,17.408,500000.0
2008-02-12 10:46:00,17.4,17.524,17.394,17.394,600000.0
2008-02-12 10:47:00,17.463,17.463,17.371,17.371,400000.0
2008-02-12 10:48:00,17.471,17.499,17.374,17.499,250000.0
2008-02-12 10:49:00,17.476,17.521,17.417,17.518,550000.0
2008-02-12 10:50:00,17.404,17.519,17.39,17.501,450000.0
2008-02-12 10:51:00,17.425,17.467,17.335,17.335,500000.0
2008-02-12 10:52:00,17.392,17.5,17.392,17.43,450000.0
2008-02-12 10:53:00,17.476,17.487,17.367,17.487,350000.0
2008-02-12 10:54:00,17.472,17.516,17.393,17.508,400000.0
2008-02-12 10:55:00,17.419,17.486,17.356,17.383,350000.0
2008-02-12 10:56:00,17.391,17.522,17.382,17.445,450000.0
2008-02-12 10:57:00,17.427,17.482,17.387,17.409,400000.0
2008-02-12 10:58:00,17.468,17.504,17.359,17.504,450000.0
2008-02-12 10:59:00,17.445,17.507,17.414,17.507,350000.0
2008-02-12 11:00:00,17.413,17.537,17.413,17.432,400000.0
2008-02-12 11:01:00,17.395,17.494,17.336,17.475,450000.0
2008-02-12 11:02:00,17.409,17.492,17.364,17.364,350000.0
2008-02-12 11:03:00,17.4,17.508,17.4,17.431,400000.0
2008-02-12 11:04:00,17.505,17.51,17.353,17.51,500000.0
2008-02-12 11:05:00,17.416,17.481,17.357,17.371,450000.0
2008-02-12 11:06:00,17.414,17.469,17.375,17.468,400000.0
2008-02-12 11:07:00,17.445,17.512,17.374,17.374,400000.0
2008-02-12 11:08:00,17.434,17.534,17.398,17.47,500000.0
2008-02-12 11:09:00,17.373,17.52,17.373,17.51,500000.0
2008-02-12 11:10:00,17.401,17.526,17.401,17.484,450000.0
2008-02-12 11:11:00,17.427,17.515,17.393,17.495,400000.0
2008-02-12 11:12:00,17.422,17.517,17.403,17.417,600000.0
2008-02-12 11:13:00,17.484,17.528,17.436,17.48,500000.0
2008-02-12 11:14:00,17.515,17.515,17.454,17.488,350000.0
2008-02-12 11:15:00,17.467,17.504,17.393,17.485,550000.0
2008-02-12 11:16:00,17.414,17.525,17.4,17.4,350000.0
2008-02-12 11:17:00,17.507,17.518,17.376,17.493,700000.0
2008-02-12 11:18:00,17.486,17.486,17.354,17.403,400000.0
2008-02-12 11:19:00,17.45,17.496,17.403,17.424,450000.0
2008-02-12 11:20:00,17.498,17.504,17.42,17.504,500000.0
2008-02-12 11:21:00,17.362,17.449,17.32,17.32,450000.0
2008-02-12 11:22:00,17.42,17.478,17.349,17.349,450000.0
2008-02-12 11:23:00,17.385,17.512,17.385,17.465,400000.0
2008-02-12 11:24:00,17.369,17.423,17.317,17.349,400000.0
2008-02-12 11:25:00,17.389,17.474,17.353,17.418,400000.0
2008-02-12 11:26:00,17.401,17.48,17.358,17.371,550000.0
2008-02-12 11:27:00,17.499,17.499,17.371,17.425,400000.0
2008-02-12 11:28:00,17.404,17.532,17.404,17.509,500000.0
2008-02-12 11:29:00,17.463,17.493,17.345,17.401,550000.0
2008-02-12 11:30:00,17.419,17.499,17.394,17.417,400000.0
2008-02-12 11:31:00,17.48,17.509,17.396,17.469,550000.0
2008-02-12 11:32:00,17.494,17.494,17.376,17.449,650000.0
2008-02-12 11:33:00,17.392,17.524,17.392,17.478,550000.0
2008-02-12 11:34:00,17.41,17.48,17.364,17.462,450000.0
2008-02-12 11:35:00,17.443,17.483,17.391,17.464,400000.0
2008-02-12 11:36:00,17.389,17.504,17.38,17.392,400000.0
2008-02-12 11:37:00,17.416,17.451,17.352,17.442,450000.0
2008-02-12 11:38:00,17.353,17.506,17.353,17.364,400000.0
2008-02-12 11:39:00,17.327,17.472,17.327,17.472,550000.0
2008-02-12 11:40:00,17.494,17.494,17.39,17.39,500000.0
2008-02-12 11:41:00,17.465,17.496,17.366,17.467,400000.0
2008-02-12 11:42:00,17.321,17.422,17.321,17.422,350000.0
2008-02-12 11:43:00,17.447,17.469,17.346,17.396,550000.0
2008-02-12 11:44:00,17.385,17.472,17.332,17.366,400000.0
2008-02-12 11:45:00,17.386,17.448,17.344,17.434,350000.0
2008-02-12 11:46:00,17.403,17.503,17.379,17.403,450000.0
2008-02-12 11:47:00,17.479,17.485,17.361,17.388,400000.0
2008-02-12 11:48:00,17.403,17.482,17.352,17.352,550000.0
2008-02-12 11:49:00,17.427,17.48,17.333,17.452,400000.0
2008-02-12 11:50:00,17.482,17.492,17.361,17.387,350000.0
2008-02-12 11:51:00,17.437,17.451,17.358,17.358,450000.0
2008-02-12 11:52:00,17.373,17.486,17.373,17.486,500000.0
2008-02-12 11:53:00,17.479,17.485,17.351,17.427,500000.0
2008-02-12 11:54:00,17.425,17.461,17.337,17.461,350000.0
2008-02-12 11:55:00,17.442,17.464,17.332,17.344,550000.0
2008-02-12 11:56:00,17.371,17.466,17.355,17.405,400000.0
2008-02-12 11:57:00,17.425,17.49,17.355,17.364,550000.0
2008-02-12 11:58:00,17.463,17.515,17.389,17.45,450000.0
2008-02-12 11:59:00,17.426,17.465,17.32,17.465,550000.0
2008-02-12 12:00:00,17.403,17.48,17.377,17.467,450000.0
2008-02-12 12:01:00,17.491,17.491,17.364,17.472,500000.0
2008-02-12 12:02:00,17.494,17.494,17.37,17.41,500000.0
2008-02-12 12:03:00,17.368,17.497,17.368,17.494,450000.0
2008-02-12 12:04:00,17.521,17.527,17.381,17.408,550000.0
2008-02-12 12:05:00,17.451,17.506,17.365,17.466,450000.0
2008-02-12 12:06:00,17.432,17.55,17.4,17.51,450000.0
2008-02-12 12:07:00,17.386,17.522,17.359,17.364,350000.0
2008-02-12 12:08:00,17.478,17.478,17.352,17.374,500000.0
2008-02-12 12:09:00,17.423,17.52,17.402,17.502,550000.0
2008-02-12 12:10:00,17.496,17.496,17.425,17.486,350000.0
2008-02-12 12:11:00,17.376,17.454,17.364,17.403,350000.0
2008-02-12 12:12:00,17.376,17.503,17.372,17.461,550000.0
2008-02-12 12:13:00,17.495,17.495,17.349,17.476,350000.0
2008-02-12 12:14:00,17.479,17.494,17.365,17.494,450000.0
2008-02-12 12:15:00,17.479,17.493,17.39,17.475,350000.0
2008-02-12 12:16:00,17.397,17.453,17.35,17.414,450000.0
2008-02-12 12:17:00,17.473,17.536,17.358,17.398,400000.0
2008-02-12 12:18:00,17.362,17.49,17.352,17.44,350000.0
2008-02-12 12:19:00,17.408,17.463,17.358,17.358,550000.0
2008-02-12 12:20:00,17.486,17.486,17.393,17.393,350000.0
2008-02-12 12:21:00,17.402,17.5,17.402,17.411,450000.0
2008-02-12 12:22:00,17.402,17.482,17.359,17.467,450000.0
2008-02-12 12:23:00,17.457,17.472,17.356,17.418,550000.0
2008-02-12 12:24:00,17.392,17.47,17.284,17.42,500000.0
2008-02-12 12:25:00,17.461,17.461,17.376,17.376,450000.0
2008-02-12 12:26:00,17.386,17.435,17.323,17.391,550000.0
2008-02-12 12:27:00,17.441,17.51,17.355,17.485,500000.0
2008-02-12 12:28:00,17.317,17.448,17.317,17.357,350000.0
2008-02-12 12:29:00,17.455,17.461,17.333,17.426,450000.0
2008-02-12 12:30:00,17.402,17.467,17.36,17.464,400000.0
2008-02-12 12:31:00,17.464,17.464,17.291,17.37,550000.0
2008-02-12 12:32:00,17.465,17.491,17.333,17.356,550000.0
2008-02-12 12:33:00,17.356,17.488,17.356,17.434,450000.0
2008-02-12 12:34:00,17.353,17.453,17.345,17.453,450000.0
2008-02-12 12:35:00,17.463,17.463,17.356,17.356,500000.0
2008-02-12 12:36:00,17.439,17.457,17.369,17.369,400000.0
2008-02-12 12:37:00,17.445,17.468,17.378,17.446,350000.0
2008-02-12 12:38:00,17.428,17.428,17.364,17.395,400000.0
2008-02-12 12:39:00,17.344,17.466,17.341,17.382,550000.0
2008-02-12 12:40:00,17.347,17.488,17.347,17.381,450000.0
2008-02-12 12:41:00,17.456,17.456,17.34,17.437,450000.0
2008-02-12 12:42:00,17.461,17.495,17.34,17.34,500000.0
2008-02-12 12:43:00,17.473,17.473,17.331,17.331,350000.0
2008-02-12 12:44:00,17.369,17.504,17.361,17.39,400000.0
2008-02-12 12:45:00,17.359,17.435,17.335,17.356,350000.0
2008-02-12 12:46:00,17.371,17.479,17.371,17.401,400000.0
2008-02-12 12:47:00,17.473,17.473,17.371,17.4,350000.0
2008-02-12 12:48:00,17.426,17.476,17.378,17.445,500000.0
2008-02-12 12:49:00,17.402,17.509,17.361,17.391,400000.0
2008-02-12 12:50:00,17.375,17.466,17.332,17.466,450000.0
2008-02-12 12:51:00,17.417,17.474,17.346,17.346,450000.0
2008-02-12 12:52:00,17.473,17.496,17.359,17.396,350000.0
2008-02-12 12:53:00,17.382,17.552,17.382,17.454,550000.0
2008-02-12 12:54:00,17.524,17.524,17.373,17.373,550000.0
2008-02-12 12:55:00,17.402,17.54,17.402,17.53,400000.0
2008-02-12 12:56:00,17.466,17.505,17.393,17.443,550000.0
2008-02-12 12:57:00,17.437,17.491,17.382,17.448,400000.0
2008-02-12 12:58:00,17.4,17.506,17.366,17.506,400000.0
2008-02-12 12:59:00,17.402,17.517,17.402,17.406,350000.0
2008-02-12 13:00:00,17.508,17.508,17.357,17.424,550000.0
2008-02-12 13:01:00,17.464,17.464,17.343,17.456,400000.0
2008-02-12 13:02:00,17.488,17.491,17.4,17.448,500000.0
2008-02-12 13:03:00,17.419,17.478,17.369,17.478,350000.0
2008-02-12 13:04:00,17.308,17.468,17.308,17.438,450000.0
2008-02-12 13:05:00,17.429,17.51,17.348,17.477,400000.0
2008-02-12 13:06:00,17.42,17.464,17.358,17.384,400000.0
2008-02-12 13:07:00,17.407,17.483,17.387,17.483,450000.0
2008-02-12 13:08:00,17.466,17.497,17.404,17.476,350000.0
2008-02-12 13:09:00,17.462,17.506,17.381,17.394,400000.0
2008-02-12 13:10:00,17.372,17.509,17.372,17.498,500000.0
2008-02-12 13:11:00,17.47,17.493,17.396,17.456,400000.0
2008-02-12 13:12:00,17.475,17.483,17.357,17.451,350000.0
2008-02-12 13:13:00,17.439,17.547,17.407,17.505,550000.0
2008-02-12 13:14:00,17.498,17.498,17.351,17.446,400000.0
2008-02-12 13:15:00,17.436,17.436,17.347,17.37,450000.0
2008-02-12 13:16:00,17.482,17.497,17.366,17.469,500000.0
2008-02-12 13:17:00,17.462,17.534,17.403,17.496,450000.0
2008-02-12 13:18:00,17.462,17.462,17.356,17.391,350000.0
2008-02-12 13:19:00,17.473,17.474,17.351,17.383,700000.0
2008-02-12 13:20:00,17.428,17.486,17.301,17.373,800000.0
2008-02-12 13:21:00,17.393,17.444,17.346,17.434,400000.0
2008-02-12 13:22:00,17.463,17.463,17.297,17.361,550000.0
2008-02-12 13:23:00,17.457,17.478,17.35,17.387,450000.0
2008-02-12 13:24:00,17.396,17.459,17.39,17.459,350000.0
2008-02-12 13:25:00,17.326,17.445,17.293,17.405,450000.0
2008-02-12 13:26:00,17.472,17.496,17.407,17.417,400000.0
2008-02-12 13:27:00,17.435,17.461,17.359,17.359,400000.0
2008-02-12 13:28:00,17.467,17.467,17.358,17.358,400000.0
2008-02-12 13:29:00,17.455,17.482,17.352,17.452,400000.0
2008-02-12 13:30:00,17.387,17.47,17.387,17.463,450000.0
2008-02-12 13:31:00,17.451,17.495,17.363,17.465,550000.0
2008-02-12 13:32:00,17.458,17.46,17.392,17.46,400000.0
2008-02-12 13:33:00,17.419,17.5,17.368,17.42,350000.0
2008-02-12 13:34:00,17.474,17.503,17.372,17.372,400000.0
2008-02-12 13:35:00,17.38,17.461,17.339,17.461,550000.0
2008-02-12 13:36:00,17.372,17.484,17.365,17.46,650000.0
2008-02-12 13:37:00,17.406,17.483,17.367,17.367,400000.0
2008-02-12 13:38:00,17.37,17.494,17.37,17.471,350000.0
2008-02-12 13:39:00,17.397,17.477,17.366,17.366,350000.0
2008-02-12 13:40:00,17.486,17.486,17.346,17.448,500000.0
2008-02-12 13:41:00,17.373,17.46,17.35,17.366,400000.0
2008-02-12 13:42:00,17.384,17.462,17.335,17.384,400000.0
2008-02-12 13:43:00,17.404,17.404,17.347,17.347,100000.0
2008-02-12 13:44:00,17.365,17.459,17.365,17.411,450000.0
2008-02-12 13:45:00,17.417,17.501,17.373,17.501,350000.0
2008-02-12 13:46:00,17.396,17.485,17.354,17.485,200000.0
2008-02-12 13:47:00,17.482,17.483,17.399,17.48,400000.0
2008-02-12 13:48:00,17.493,17.493,17.41,17.476,350000.0
2008-02-12 13:49:00,17.405,17.471,17.368,17.373,350000.0
2008-02-12 13:50:00,17.379,17.464,17.352,17.358,550000.0
2008-02-12 13:51:00,17.465,17.538,17.405,17.458,550000.0
2008-02-12 13:52:00,17.443,17.456,17.377,17.377,400000.0
2008-02-12 13:53:00,17.483,17.488,17.378,17.455,400000.0
2008-02-12 13:54:00,17.415,17.494,17.35,17.472,400000.0
2008-02-12 13:55:00,17.515,17.516,17.386,17.386,350000.0
2008-02-12 13:56:00,17.388,17.497,17.354,17.477,550000.0
2008-02-12 13:57:00,17.437,17.494,17.373,17.388,350000.0
2008-02-12 13:58:00,17.455,17.455,17.362,17.408,350000.0
2008-02-12 13:59:00,17.363,17.45,17.348,17.348,450000.0
2008-02-12 14:00:00,17.466,17.466,17.294,17.353,450000.0
2008-02-12 14:01:00,17.444,17.444,17.367,17.439,400000.0
2008-02-12 14:02:00,17.307,17.415,17.307,17.374,400000.0
2008-02-12 14:03:00,17.374,17.436,17.36,17.435,350000.0
2008-02-12 14:04:00,17.437,17.437,17.327,17.408,400000.0
2008-02-12 14:05:00,17.433,17.458,17.335,17.458,400000.0
2008-02-12 14:06:00,17.39,17.472,17.375,17.375,450000.0
2008-02-12 14:07:00,17.441,17.461,17.331,17.45,350000.0
2008-02-12 14:08:00,17.378,17.468,17.358,17.369,550000.0
2008-02-12 14:09:00,17.402,17.439,17.328,17.385,500000.0
2008-02-12 14:10:00,17.378,17.453,17.315,17.432,400000.0
2008-02-12 14:11:00,17.424,17.424,17.325,17.352,500000.0
2008-02-12 14:12:00,17.322,17.376,17.322,17.351,350000.0
2008-02-12 14:13:00,17.35,17.457,17.346,17.353,450000.0
2008-02-12 14:14:00,17.327,17.406,17.327,17.353,350000.0
2008-02-12 14:15:00,17.336,17.446,17.317,17.396,400000.0
2008-02-12 14:16:00,17.423,17.458,17.315,17.433,500000.0
2008-02-12 14:17:00,17.363,17.431,17.304,17.379,400000.0
2008-02-12 14:18:00,17.347,17.396,17.32,17.356,400000.0
2008-02-12 14:19:00,17.399,17.405,17.227,17.268,700000.0
2008-02-12 14:20:00,17.391,17.436,17.323,17.407,500000.0
2008-02-12 14:21:00,17.443,17.443,17.315,17.372,400000.0
2008-02-12 14:22:00,17.4,17.4,17.283,17.379,400000.0
2008-02-12 14:23:00,17.381,17.426,17.291,17.353,450000.0
2008-02-12 14:24:00,17.398,17.418,17.321,17.389,400000.0
2008-02-12 14:25:00,17.297,17.408,17.264,17.264,350000.0
2008-02-12 14:26:00,17.334,17.455,17.331,17.382,500000.0
2008-02-12 14:27:00,17.395,17.395,17.319,17.319,300000.0
2008-02-12 14:28:00,17.395,17.395,17.263,17.288,450000.0
2008-02-12 14:29:00,17.276,17.354,17.249,17.283,550000.0
2008-02-12 14:30:00,17.347,17.401,17.24,17.401,350000.0
2008-02-12 14:31:00,17.425,17.442,17.315,17.357,400000.0
2008-02-12 14:32:00,17.418,17.418,17.277,17.364,550000.0
2008-02-12 14:33:00,17.356,17.39,17.25,17.328,400000.0
2008-02-12 14:34:00,17.4,17.416,17.317,17.369,350000.0
2008-02-12 14:35:00,17.359,17.385,17.238,17.304,400000.0
2008-02-12 14:36:00,17.378,17.399,17.257,17.366,400000.0
2008-02-12 14:37:00,17.306,17.396,17.274,17.396,400000.0
2008-02-12 14:38:00,17.25,17.374,17.247,17.256,350000.0
2008-02-12 14:39:00,17.331,17.331,17.254,17.292,500000.0
2008-02-12 14:40:00,17.326,17.446,17.326,17.446,400000.0
2008-02-12 14:41:00,17.407,17.407,17.336,17.382,350000.0
2008-02-12 14:42:00,17.38,17.394,17.314,17.314,500000.0
2008-02-12 14:43:00,17.368,17.37,17.257,17.37,350000.0
2008-02-12 14:44:00,17.256,17.404,17.256,17.336,350000.0
2008-02-12 14:45:00,17.334,17.353,17.277,17.292,400000.0
2008-02-12 14:46:00,17.372,17.385,17.259,17.324,450000.0
2008-02-12 14:47:00,17.272,17.382,17.268,17.363,550000.0
2008-02-12 14:48:00,17.331,17.345,17.259,17.259,400000.0
2008-02-12 14:49:00,17.329,17.345,17.252,17.275,400000.0
2008-02-12 14:50:00,17.354,17.354,17.226,17.292,500000.0
2008-02-12 14:51:00,17.248,17.351,17.235,17.263,400000.0
2008-02-12 14:52:00,17.289,17.344,17.246,17.248,500000.0
2008-02-12 14:53:00,17.29,17.325,17.194,17.325,450000.0
2008-02-12 14:54:00,17.331,17.353,17.217,17.227,550000.0
2008-02-12 14:55:00,17.328,17.342,17.215,17.342,400000.0
2008-02-12 14:56:00,17.317,17.37,17.292,17.352,450000.0
2008-02-12 14:57:00,17.284,17.338,17.215,17.238,400000.0
2008-02-12 14:58:00,17.314,17.367,17.219,17.26,400000.0
2008-02-12 14:59:00,17.371,17.374,17.292,17.356,350000.0
2008-02-12 15:00:00,17.245,17.348,17.226,17.344,350000.0
2008-02-12 15:01:00,17.29,17.324,17.207,17.253,350000.0
2008-02-12 15:02:00,17.315,17.355,17.259,17.333,400000.0
2008-02-12 15:03:00,17.312,17.366,17.281,17.281,500000.0
2008-02-12 15:04:00,17.31,17.31,17.26,17.26,350000.0
2008-02-12 15:05:00,17.32,17.391,17.265,17.37,550000.0
2008-02-12 15:06:00,17.379,17.411,17.3,17.3,500000.0
2008-02-12 15:07:00,17.372,17.432,17.311,17.318,500000.0
2008-02-12 15:08:00,17.377,17.407,17.299,17.327,350000.0
2008-02-12 15:09:00,17.373,17.38,17.243,17.317,450000.0
2008-02-12 15:10:00,17.307,17.425,17.29,17.329,500000.0
2008-02-12 15:11:00,17.305,17.379,17.232,17.254,400000.0
2008-02-12 15:12:00,17.374,17.374,17.223,17.261,500000.0
2008-02-12 15:13:00,17.331,17.331,17.283,17.317,350000.0
2008-02-12 15:14:00,17.364,17.401,17.213,17.368,400000.0
2008-02-12 15:15:00,17.327,17.336,17.272,17.275,350000.0
2008-02-12 15:16:00,17.3,17.314,17.23,17.253,500000.0
2008-02-12 15:17:00,17.285,17.309,17.171,17.266,450000.0
2008-02-12 15:18:00,17.237,17.325,17.156,17.325,400000.0
2008-02-12 15:19:00,17.261,17.316,17.171,17.316,350000.0
2008-02-12 15:20:00,17.203,17.324,17.175,17.283,550000.0
2008-02-12 15:21:00,17.189,17.306,17.189,17.229,350000.0
2008-02-12 15:22:00,17.342,17.342,17.282,17.332,400000.0
2008-02-12 15:23:00,17.295,17.35,17.227,17.253,400000.0
2008-02-12 15:24:00,17.311,17.382,17.179,17.382,500000.0
2008-02-12 15:25:00,17.314,17.413,17.314,17.377,350000.0
2008-02-12 15:26:00,17.285,17.346,17.237,17.237,300000.0
2008-02-12 15:27:00,17.351,17.378,17.291,17.318,400000.0
2008-02-12 15:28:00,17.331,17.366,17.238,17.238,450000.0
2008-02-12 15:29:00,17.326,17.38,17.271,17.342,500000.0
2008-02-12 15:30:00,17.349,17.378,17.278,17.338,550000.0
2008-02-12 15:31:00,17.268,17.363,17.265,17.265,550000.0
2008-02-12 15:32:00,17.36,17.39,17.27,17.337,550000.0
2008-02-12 15:33:00,17.341,17.387,17.218,17.316,400000.0
2008-02-12 15:34:00,17.291,17.383,17.24,17.375,500000.0
2008-02-12 15:35:00,17.362,17.42,17.264,17.379,600000.0
2008-02-12 15:36:00,17.369,17.373,17.248,17.34,550000.0
2008-02-12 15:37:00,17.332,17.386,17.276,17.358,350000.0
2008-02-12 15:38:00,17.368,17.378,17.275,17.275,400000.0
2008-02-12 15:39:00,17.298,17.374,17.276,17.276,350000.0
2008-02-12 15:40:00,17.256,17.369,17.231,17.312,450000.0
2008-02-12 15:41:00,17.257,17.331,17.238,17.282,450000.0
2008-02-12 15:42:00,17.373,17.378,17.326,17.345,400000.0
2008-02-12 15:43:00,17.301,17.358,17.243,17.358,400000.0
2008-02-12 15:44:00,17.263,17.407,17.263,17.329,450000.0
2008-02-12 15:45:00,17.368,17.368,17.209,17.278,350000.0
2008-02-12 15:46:00,17.26,17.393,17.245,17.323,500000.0
2008-02-12 15:47:00,17.243,17.368,17.224,17.224,350000.0
2008-02-12 15:48:00,17.213,17.339,17.213,17.325,350000.0
2008-02-12 15:49:00,17.273,17.307,17.218,17.296,400000.0
2008-02-12 15:50:00,17.265,17.332,17.224,17.251,350000.0
2008-02-12 15:51:00,17.354,17.354,17.213,17.345,450000.0
2008-02-12 15:52:00,17.333,17.349,17.266,17.321,450000.0
2008-02-12 15:53:00,17.32,17.397,17.32,17.397,350000.0
2008-02-12 15:54:00,17.292,17.401,17.269,17.389,500000.0
2008-02-12 15:55:00,17.392,17.392,17.285,17.364,500000.0
2008-02-12 15:56:00,17.322,17.386,17.277,17.306,1000000.0
2008-02-12 15:57:00,17.324,17.391,17.313,17.375,500000.0
2008-02-12 15:58:00,17.306,17.408,17.306,17.4,450000.0
2008-02-12 15:59:00,17.395,17.395,17.294,17.385,550000.0
2008-02-12 16:00:00,17.322,17.406,17.275,17.369,450000.0
2008-02-12 16:01:00,17.402,17.402,17.27,17.27,350000.0
2008-02-12 16:02:00,17.372,17.372,17.257,17.333,550000.0
2008-02-12 16:03:00,17.311,17.386,17.304,17.342,350000.0
2008-02-12 16:04:00,17.402,17.408,17.282,17.357,350000.0
2008-02-12 16:05:00,17.318,17.41,17.25,17.41,400000.0
2008-02-12 16:06:00,17.337,17.447,17.28,17.447,350000.0
2008-02-12 16:07:00,17.462,17.462,17.331,17.408,400000.0
2008-02-12 16:08:00,17.406,17.471,17.359,17.383,550000.0
2008-02-12 16:09:00,17.46,17.46,17.334,17.397,350000.0
2008-02-12 16:10:00,17.407,17.466,17.336,17.426,350000.0
2008-02-12 16:11:00,17.402,17.409,17.315,17.383,400000.0
2008-02-12 16:12:00,17.414,17.476,17.349,17.382,550000.0
2008-02-12 16:13:00,17.348,17.454,17.332,17.41,400000.0
2008-02-12 16:14:00,17.449,17.449,17.33,17.335,350000.0
2008-02-12 16:15:00,17.398,17.487,17.351,17.351,500000.0
2008-02-12 16:16:00,17.447,17.462,17.365,17.462,350000.0
2008-02-12 16:17:00,17.477,17.478,17.349,17.385,500000.0
2008-02-12 16:18:00,17.457,17.494,17.378,17.442,350000.0
2008-02-12 16:19:00,17.396,17.472,17.396,17.42,550000.0
2008-02-12 16:20:00,17.401,17.488,17.37,17.417,350000.0
2008-02-12 16:21:00,17.469,17.482,17.371,17.482,350000.0
2008-02-12 16:22:00,17.391,17.491,17.352,17.491,400000.0
2008-02-12 16:23:00,17.396,17.484,17.341,17.484,550000.0
2008-02-12 16:24:00,17.423,17.487,17.343,17.454,450000.0
2008-02-12 16:25:00,17.475,17.478,17.371,17.478,400000.0
2008-02-12 16:26:00,17.458,17.483,17.375,17.38,450000.0
2008-02-12 16:27:00,17.497,17.497,17.348,17.371,400000.0
2008-02-12 16:28:00,17.451,17.504,17.389,17.46,500000.0
2008-02-12 16:29:00,17.417,17.49,17.384,17.433,450000.0
2008-02-12 16:30:00,17.474,17.495,17.359,17.405,500000.0
2008-02-12 16:31:00,17.458,17.469,17.354,17.383,350000.0
2008-02-12 16:32:00,17.516,17.516,17.401,17.401,500000.0
2008-02-12 16:33:00,17.465,17.508,17.356,17.508,400000.0
2008-02-12 16:34:00,17.445,17.506,17.386,17.388,400000.0
2008-02-12 16:35:00,17.457,17.49,17.366,17.405,550000.0
2008-02-12 16:36:00,17.418,17.544,17.412,17.462,500000.0
2008-02-12 16:37:00,17.403,17.518,17.403,17.43,350000.0
2008-02-12 16:38:00,17.388,17.528,17.388,17.528,450000.0
2008-02-12 16:39:00,17.402,17.541,17.402,17.444,400000.0
2008-02-12 16:40:00,17.53,17.548,17.412,17.42,550000.0
2008-02-12 16:41:00,17.532,17.532,17.41,17.456,450000.0
2008-02-12 16:42:00,17.393,17.504,17.393,17.486,550000.0
2008-02-12 16:43:00,17.401,17.525,17.395,17.422,350000.0
2008-02-12 16:44:00,17.373,17.501,17.373,17.406,350000.0
2008-02-12 16:45:00,17.478,17.478,17.348,17.371,400000.0
2008-02-12 16:46:00,17.498,17.507,17.371,17.464,500000.0
2008-02-12 16:47:00,17.392,17.49,17.387,17.46,350000.0
2008-02-12 16:48:00,17.437,17.464,17.338,17.445,350000.0
2008-02-12 16:49:00,17.389,17.461,17.333,17.333,400000.0
2008-02-12 16:50:00,17.435,17.461,17.342,17.461,500000.0
2008-02-12 16:51:00,17.408,17.522,17.387,17.453,400000.0
2008-02-12 16:52:00,17.472,17.492,17.343,17.393,400000.0
2008-02-12 16:53:00,17.398,17.481,17.348,17.465,500000.0
2008-02-12 16:54:00,17.393,17.489,17.346,17.489,550000.0
2008-02-12 16:55:00,17.378,17.496,17.342,17.434,400000.0
2008-02-12 16:56:00,17.461,17.461,17.337,17.357,550000.0
2008-02-12 16:57:00,17.357,17.507,17.352,17.443,550000.0
2008-02-12 16:58:00,17.353,17.46,17.314,17.328,550000.0
2008-02-12 16:59:00,17.34,17.421,17.284,17.336,350000.0
2008-02-12 17:00:00,17.288,17.447,17.288,17.441,450000.0
2008-02-12 17:01:00,17.37,17.459,17.336,17.428,350000.0
2008-02-12 17:02:00,17.324,17.435,17.315,17.384,550000.0
2008-02-12 17:03:00,17.42,17.447,17.317,17.317,500000.0
2008-02-12 17:04:00,17.449,17.458,17.353,17.353,500000.0
2008-02-12 17:05:00,17.346,17.412,17.334,17.412,550000.0
2008-02-12 17:06:00,17.35,17.451,17.326,17.348,450000.0
2008-02-12 17:07:00,17.42,17.465,17.313,17.465,500000.0
2008-02-12 17:08:00,17.361,17.44,17.339,17.361,550000.0
2008-02-12 17:09:00,17.412,17.419,17.327,17.419,500000.0
2008-02-12 17:10:00,17.446,17.477,17.37,17.43,500000.0
2008-02-12 17:11:00,17.374,17.468,17.367,17.404,300000.0
2008-02-12 17:12:00,17.397,17.498,17.358,17.447,450000.0
2008-02-12 17:13:00,17.47,17.47,17.372,17.407,300000.0
2008-02-12 17:14:00,17.363,17.488,17.35,17.486,500000.0
2008-02-12 17:15:00,17.452,17.456,17.375,17.451,400000.0
2008-02-12 17:16:00,17.372,17.492,17.358,17.492,350000.0
2008-02-12 17:17:00,17.363,17.477,17.359,17.434,350000.0
2008-02-12 17:18:00,17.407,17.468,17.319,17.468,350000.0
2008-02-12 17:19:00,17.377,17.5,17.341,17.38,400000.0
2008-02-12 17:20:00,17.377,17.489,17.377,17.489,550000.0
2008-02-12 17:21:00,17.437,17.472,17.327,17.369,500000.0
2008-02-12 17:22:00,17.432,17.476,17.378,17.435,450000.0
2008-02-12 17:23:00,17.468,17.468,17.341,17.341,450000.0
2008-02-12 17:24:00,17.364,17.408,17.331,17.351,400000.0
2008-02-12 17:25:00,17.4,17.421,17.307,17.359,550000.0
2008-02-12 17:26:00,17.425,17.433,17.323,17.433,350000.0
2008-02-12 17:27:00,17.412,17.442,17.31,17.412,450000.0
2008-02-12 17:28:00,17.42,17.442,17.299,17.338,450000.0
2008-02-12 17:29:00,17.436,17.476,17.345,17.429,500000.0
2008-02-12 17:30:00,17.443,17.497,17.341,17.395,500000.0
2008-02-12 17:31:00,17.469,17.469,17.323,17.406,350000.0
2008-02-12 17:32:00,17.419,17.48,17.343,17.476,500000.0
2008-02-12 17:33:00,17.438,17.462,17.324,17.324,350000.0
2008-02-12 17:34:00,17.385,17.476,17.321,17.476,450000.0
2008-02-12 17:35:00,17.411,17.448,17.36,17.448,300000.0
2008-02-12 17:36:00,17.466,17.466,17.343,17.459,400000.0
2008-02-12 17:37:00,17.441,17.47,17.354,17.433,400000.0
2008-02-12 17:38:00,17.426,17.452,17.323,17.366,500000.0
2008-02-12 17:39:00,17.354,17.449,17.346,17.363,550000.0
2008-02-12 17:40:00,17.349,17.455,17.326,17.455,300000.0
2008-02-12 17:41:00,17.413,17.473,17.349,17.391,550000.0
2008-02-12 17:42:00,17.399,17.471,17.369,17.386,350000.0
2008-02-12 17:43:00,17.414,17.46,17.323,17.325,450000.0
2008-02-12 17:44:00,17.4,17.464,17.326,17.424,300000.0
2008-02-12 17:45:00,17.456,17.465,17.397,17.397,400000.0
2008-02-12 17:46:00,17.468,17.496,17.377,17.402,750000.0
2008-02-12 17:47:00,17.458,17.469,17.352,17.379,500000.0
2008-02-12 17:48:00,17.464,17.464,17.33,17.399,550000.0
2008-02-12 17:49:00,17.462,17.478,17.382,17.478,400000.0
2008-02-12 17:50:00,17.451,17.476,17.357,17.385,600000.0
2008-02-12 17:51:00,17.456,17.456,17.32,17.37,500000.0
2008-02-12 17:52:00,17.466,17.466,17.331,17.371,350000.0
2008-02-12 17:53:00,17.42,17.46,17.305,17.46,400000.0
2008-02-12 17:54:00,17.422,17.47,17.344,17.385,450000.0
2008-02-12 17:55:00,17.353,17.353,17.337,17.337,100000.0
2008-02-12 17:56:00,17.452,17.452,17.309,17.405,550000.0
2008-02-12 17:57:00,17.329,17.487,17.329,17.443,500000.0
2008-02-12 17:58:00,17.377,17.428,17.313,17.428,400000.0
2008-02-12 17:59:00,17.313,17.442,17.297,17.442,450000.0
2008-02-12 18:00:00,17.423,17.423,17.293,17.33,550000.0
2008-02-12 18:01:00,17.304,17.441,17.304,17.434,350000.0
2008-02-12 18:02:00,17.328,17.405,17.291,17.336,450000.0
2008-02-12 18:03:00,17.376,17.404,17.307,17.383,500000.0
2008-02-12 18:04:00,17.411,17.428,17.307,17.407,450000.0
2008-02-12 18:05:00,17.434,17.436,17.317,17.317,550000.0
2008-02-12 18:06:00,17.403,17.423,17.297,17.423,500000.0
2008-02-12 18:07:00,17.42,17.42,17.281,17.31,450000.0
2008-02-12 18:08:00,17.393,17.407,17.287,17.287,350000.0
2008-02-12 18:09:00,17.329,17.391,17.329,17.345,350000.0
2008-02-12 18:10:00,17.329,17.429,17.329,17.382,450000.0
2008-02-12 18:11:00,17.336,17.429,17.301,17.422,450000.0
2008-02-12 18:12:00,17.402,17.449,17.35,17.356,450000.0
2008-02-12 18:13:00,17.424,17.433,17.314,17.314,300000.0
2008-02-12 18:14:00,17.339,17.414,17.266,17.357,450000.0
2008-02-12 18:15:00,17.32,17.433,17.32,17.425,300000.0
2008-02-12 18:16:00,17.328,17.389,17.273,17.29,350000.0
2008-02-12 18:17:00,17.278,17.373,17.242,17.373,250000.0
2008-02-12 18:18:00,17.282,17.382,17.257,17.333,500000.0
2008-02-12 18:19:00,17.268,17.368,17.268,17.313,350000.0
2008-02-12 18:20:00,17.297,17.358,17.233,17.348,350000.0
2008-02-12 18:21:00,17.335,17.368,17.236,17.287,550000.0
2008-02-12 18:22:00,17.288,17.358,17.225,17.297,550000.0
2008-02-12 18:23:00,17.279,17.3,17.249,17.283,550000.0
2008-02-12 18:24:00,17.256,17.357,17.243,17.279,400000.0
2008-02-12 18:25:00,17.354,17.363,17.267,17.267,400000.0
2008-02-12 18:26:00,17.251,17.38,17.228,17.366,400000.0
2008-02-12 18:27:00,17.304,17.363,17.262,17.262,350000.0
2008-02-12 18:28:00,17.227,17.352,17.211,17.244,450000.0
2008-02-12 18:29:00,17.353,17.363,17.277,17.278,700000.0
2008-02-12 18:30:00,17.305,17.329,17.234,17.234,400000.0
2008-02-12 18:31:00,17.237,17.248,17.206,17.206,250000.0
2008-02-12 18:32:00,17.245,17.341,17.169,17.239,400000.0
2008-02-12 18:33:00,17.296,17.331,17.226,17.323,250000.0
2008-02-12 18:34:00,17.331,17.331,17.243,17.287,350000.0
2008-02-12 18:35:00,17.303,17.342,17.225,17.317,550000.0
2008-02-12 18:36:00,17.343,17.354,17.262,17.354,350000.0
2008-02-12 18:37:00,17.329,17.39,17.256,17.317,600000.0
2008-02-12 18:38:00,17.352,17.369,17.25,17.279,500000.0
2008-02-12 18:39:00,17.279,17.352,17.22,17.308,500000.0
2008-02-12 18:40:00,17.319,17.319,17.267,17.308,250000.0
2008-02-12 18:41:00,17.301,17.35,17.23,17.292,400000.0
2008-02-12 18:42:00,17.358,17.375,17.261,17.288,400000.0
2008-02-12 18:43:00,17.23,17.302,17.19,17.253,450000.0
2008-02-12 18:44:00,17.268,17.383,17.23,17.3,500000.0
2008-02-12 18:45:00,17.259,17.292,17.208,17.267,250000.0
2008-02-12 18:46:00,17.221,17.327,17.209,17.312,450000.0
2008-02-12 18:47:00,17.226,17.305,17.203,17.244,550000.0
2008-02-12 18:48:00,17.283,17.284,17.216,17.241,400000.0
2008-02-12 18:49:00,17.192,17.334,17.192,17.262,400000.0
2008-02-12 18:50:00,17.189,17.27,17.189,17.231,150000.0
2008-02-12 18:51:00,17.159,17.314,17.159,17.165,350000.0
2008-02-12 18:52:00,17.212,17.242,17.158,17.242,300000.0
2008-02-12 18:53:00,17.205,17.251,17.11,17.251,400000.0
2008-02-12 18:54:00,17.174,17.21,17.158,17.173,400000.0
2008-02-12 18:55:00,17.184,17.231,17.062,17.215,550000.0
2008-02-12 18:56:00,17.244,17.3,17.151,17.223,550000.0
2008-02-12 18:57:00,17.216,17.278,17.216,17.278,300000.0
2008-02-12 18:58:00,17.207,17.263,17.167,17.224,550000.0
2008-02-12 18:59:00,17.23,17.31,17.189,17.189,600000.0
2008-02-12 19:00:00,17.246,17.246,17.066,17.122,400000.0
2008-02-12 19:01:00,17.191,17.264,17.161,17.263,350000.0
2008-02-12 19:02:00,17.193,17.299,17.154,17.154,550000.0
2008-02-12 19:03:00,17.217,17.244,17.142,17.244,400000.0
2008-02-12 19:04:00,17.19,17.205,17.083,17.096,250000.0
2008-02-12 19:05:00,17.109,17.237,17.109,17.178,400000.0
2008-02-12 19:06:00,17.184,17.212,17.076,17.076,400000.0
2008-02-12 19:07:00,17.144,17.189,17.066,17.122,350000.0
2008-02-12 19:08:00,17.094,17.196,17.094,17.104,250000.0
2008-02-12 19:09:00,17.185,17.185,17.076,17.086,350000.0
2008-02-12 19:10:00,17.124,17.175,17.078,17.104,400000.0
2008-02-12 19:11:00,17.145,17.167,17.069,17.087,550000.0
2008-02-12 19:12:00,17.122,17.166,17.023,17.08,500000.0
2008-02-12 19:13:00,17.063,17.173,17.009,17.147,600000.0
2008-02-12 19:14:00,17.148,17.173,17.038,17.079,400000.0
2008-02-12 19:15:00,17.124,17.16,17.029,17.075,450000.0
2008-02-12 19:16:00,17.082,17.183,17.082,17.183,250000.0
2008-02-12 19:17:00,17.154,17.19,17.019,17.19,500000.0
2008-02-12 19:18:00,17.034,17.149,17.034,17.149,450000.0
2008-02-12 19:19:00,17.162,17.162,17.028,17.096,350000.0
2008-02-12 19:20:00,17.078,17.188,17.067,17.132,350000.0
2008-02-12 19:21:00,17.229,17.275,17.109,17.109,550000.0
2008-02-12 19:22:00,17.193,17.27,17.128,17.167,350000.0
2008-02-12 19:23:00,17.17,17.173,17.087,17.089,350000.0
2008-02-12 19:24:00,17.183,17.201,17.071,17.071,300000.0
2008-02-12 19:25:00,17.119,17.202,17.103,17.145,400000.0
2008-02-12 19:26:00,17.164,17.204,17.12,17.12,400000.0
2008-02-12 19:27:00,17.061,17.211,17.061,17.111,550000.0
2008-02-12 19:28:00,17.189,17.189,17.063,17.177,500000.0
2008-02-12 19:29:00,17.081,17.183,17.065,17.065,350000.0
2008-02-12 19:30:00,17.177,17.177,17.016,17.081,400000.0
2008-02-12 19:31:00,17.076,17.219,17.067,17.1,300000.0
2008-02-12 19:32:00,17.098,17.191,17.07,17.191,450000.0
2008-02-12 19:33:00,17.055,17.197,17.055,17.144,450000.0
2008-02-12 19:34:00,17.118,17.25,17.081,17.198,500000.0
2008-02-12 19:35:00,17.062,17.144,17.056,17.085,400000.0
2008-02-12 19:36:00,17.176,17.201,17.073,17.116,450000.0
2008-02-12 19:37:00,17.163,17.185,17.065,17.159,450000.0
2008-02-12 19:38:00,17.158,17.199,17.093,17.117,400000.0
2008-02-12 19:39:00,17.208,17.225,17.096,17.135,350000.0
2008-02-12 19:40:00,17.09,17.179,17.063,17.179,500000.0
2008-02-12 19:41:00,17.159,17.188,17.076,17.188,250000.0
2008-02-12 19:42:00,17.134,17.158,17.038,17.038,400000.0
2008-02-12 19:43:00,17.116,17.163,17.039,17.085,350000.0
2008-02-12 19:44:00,17.106,17.158,17.012,17.14,350000.0
2008-02-12 19:45:00,17.101,17.103,17.043,17.103,350000.0
2008-02-12 19:46:00,17.031,17.112,16.988,16.988,400000.0
2008-02-12 19:47:00,17.082,17.124,17.002,17.002,400000.0
2008-02-12 19:48:00,17.075,17.112,16.979,17.096,550000.0
2008-02-12 19:49:00,17.066,17.095,17.001,17.001,350000.0
2008-02-12 19:50:00,17.043,17.132,17.043,17.107,450000.0
2008-02-12 19:51:00,17.04,17.141,17.012,17.051,500000.0
2008-02-12 19:52:00,17.047,17.113,17.036,17.036,450000.0
2008-02-12 19:53:00,17.05,17.13,17.047,17.107,350000.0
2008-02-12 19:54:00,17.082,17.161,17.019,17.079,500000.0
2008-02-12 19:55:00,17.126,17.126,17.012,17.075,550000.0
2008-02-12 19:56:00,17.091,17.161,17.074,17.161,400000.0
2008-02-12 19:57:00,17.176,17.182,17.045,17.088,550000.0
2008-02-12 19:58:00,17.15,17.178,17.06,17.073,400000.0
2008-02-12 19:59:00,17.202,17.202,17.101,17.18,350000.0
2008-02-12 20:00:00,17.102,17.146,17.045,17.075,300000.0
2008-02-12 20:01:00,17.154,17.197,17.022,17.197,350000.0
2008-02-12 20:02:00,17.154,17.224,17.106,17.221,500000.0
2008-02-12 20:03:00,17.206,17.206,17.108,17.112,400000.0
2008-02-12 20:04:00,17.121,17.223,17.121,17.129,500000.0
2008-02-12 20:05:00,17.199,17.219,17.064,17.122,550000.0
2008-02-12 20:06:00,17.25,17.25,17.116,17.175,300000.0
2008-02-12 20:07:00,17.172,17.233,17.16,17.177,400000.0
2008-02-12 20:08:00,17.164,17.231,17.133,17.161,550000.0
2008-02-12 20:09:00,17.227,17.272,17.139,17.191,400000.0
2008-02-12 20:10:00,17.164,17.265,17.164,17.265,400000.0
2008-02-12 20:11:00,17.229,17.241,17.137,17.241,400000.0
2008-02-12 20:12:00,17.193,17.247,17.101,17.15,500000.0
2008-02-12 20:13:00,17.157,17.215,17.089,17.128,450000.0
2008-02-12 20:14:00,17.207,17.22,17.11,17.214,550000.0
2008-02-12 20:15:00,17.199,17.199,17.111,17.111,200000.0
2008-02-12 20:16:00,17.257,17.257,17.134,17.201,400000.0
2008-02-12 20:17:00,17.153,17.153,17.153,17.153,50000.0
2008-02-12 20:18:00,17.235,17.241,17.089,17.174,350000.0
2008-02-12 20:19:00,17.179,17.187,17.081,17.15,350000.0
2008-02-12 20:20:00,17.177,17.221,17.092,17.206,400000.0
2008-02-12 20:21:00,17.154,17.228,17.124,17.127,350000.0
2008-02-12 20:22:00,17.199,17.204,17.084,17.147,450000.0
2008-02-12 20:23:00,17.128,17.163,17.051,17.16,400000.0
2008-02-12 20:24:00,17.11,17.155,17.092,17.155,400000.0
2008-02-12 20:25:00,17.154,17.155,17.042,17.044,400000.0
2008-02-12 20:26:00,17.103,17.169,17.075,17.169,150000.0
2008-02-12 20:27:00,17.121,17.191,17.087,17.191,300000.0
2008-02-12 20:28:00,17.187,17.187,17.084,17.084,150000.0
2008-02-12 20:29:00,17.122,17.209,17.071,17.209,550000.0
2008-02-12 20:30:00,17.15,17.222,17.107,17.137,400000.0
2008-02-12 20:31:00,17.195,17.195,17.081,17.154,400000.0
2008-02-12 20:32:00,17.096,17.204,17.078,17.162,300000.0
2008-02-12 20:33:00,17.16,17.16,17.072,17.078,400000.0
2008-02-12 20:34:00,17.02,17.164,16.992,17.164,400000.0
2008-02-12 20:35:00,17.051,17.168,17.026,17.165,400000.0
2008-02-12 20:36:00,17.13,17.13,17.006,17.006,200000.0
2008-02-12 20:37:00,17.121,17.121,17.121,17.121,50000.0
2008-02-12 20:38:00,17.149,17.149,17.082,17.082,200000.0
2008-02-12 20:39:00,17.129,17.171,17.043,17.171,300000.0
2008-02-12 20:40:00,17.077,17.133,17.031,17.133,250000.0
2008-02-12 20:43:00,17.1,17.148,17.016,17.148,150000.0
2008-02-12 20:46:00,17.166,17.166,17.035,17.035,100000.0
2008-02-12 20:47:00,17.051,17.138,17.039,17.094,500000.0
2008-02-12 20:48:00,17.114,17.173,17.021,17.098,450000.0
2008-02-12 20:49:00,17.071,17.117,17.013,17.1,400000.0
2008-02-12 20:50:00,16.983,17.112,16.983,17.109,350000.0
2008-02-12 20:51:00,17.098,17.144,17.004,17.111,400000.0
2008-02-12 20:52:00,17.033,17.128,17.033,17.128,300000.0
2008-02-12 20:53:00,17.091,17.136,17.091,17.136,100000.0
2008-02-12 20:54:00,17.092,17.164,17.014,17.062,350000.0
2008-02-12 20:55:00,17.134,17.134,17.134,17.134,50000.0
2008-02-12 20:56:00,17.124,17.141,17.124,17.126,300000.0
2008-02-12 20:57:00,17.104,17.166,17.104,17.166,100000.0
2008-02-12 20:58:00,17.139,17.173,17.026,17.066,600000.0
2008-02-12 20:59:00,17.018,17.126,17.004,17.037,650000.0
2008-02-12 21:00:00,17.173,17.173,17.083,17.156,400000.0
2008-02-12 21:01:00,17.103,17.103,17.103,17.103,50000.0
2008-02-12 21:02:00,17.155,17.155,17.076,17.076,200000.0
2008-02-12 21:03:00,17.12,17.12,17.008,17.008,100000.0
2008-02-12 21:04:00,17.137,17.159,17.114,17.129,200000.0
2008-02-12 21:05:00,17.083,17.164,17.083,17.085,150000.0
2008-02-12 21:06:00,17.044,17.044,17.044,17.044,50000.0
2008-02-12 21:07:00,17.13,17.13,17.044,17.098,150000.0
2008-02-12 21:08:00,17.103,17.163,17.081,17.131,550000.0
2008-02-12 21:09:00,17.068,17.154,17.011,17.137,700000.0
2008-02-12 21:10:00,17.095,17.158,17.038,17.117,400000.0
2008-02-12 21:11:00,17.07,17.124,17.045,17.088,200000.0
2008-02-12 21:13:00,17.157,17.157,17.007,17.143,200000.0
2008-02-12 21:15:00,17.067,17.178,17.067,17.148,350000.0
2008-02-12 21:16:00,17.158,17.158,17.014,17.144,400000.0
2008-02-12 21:17:00,17.082,17.149,17.018,17.149,450000.0
2008-02-12 21:18:00,17.109,17.109,17.033,17.089,250000.0
2008-02-12 21:19:00,17.131,17.17,17.073,17.146,700000.0
2008-02-12 21:20:00,17.155,17.155,17.039,17.039,550000.0
2008-02-12 21:21:00,17.053,17.136,17.007,17.007,550000.0
2008-02-12 21:22:00,17.135,17.135,17.047,17.047,150000.0
2008-02-12 21:23:00,17.042,17.102,17.002,17.102,250000.0
2008-02-12 21:24:00,17.093,17.093,17.093,17.093,50000.0
2008-02-12 21:26:00,17.122,17.16,17.037,17.118,350000.0
2008-02-12 21:27:00,17.127,17.127,17.005,17.005,250000.0
2008-02-12 21:28:00,17.096,17.148,17.096,17.148,400000.0
2008-02-12 21:29:00,17.128,17.152,17.077,17.086,350000.0
2008-02-12 21:30:00,17.071,17.171,17.062,17.062,350000.0
2008-02-12 21:31:00,17.154,17.154,17.035,17.035,650000.0
2008-02-12 21:32:00,17.07,17.116,17.028,17.035,450000.0
2008-02-12 21:33:00,17.103,17.12,17.037,17.11,550000.0
2008-02-12 21:34:00,17.03,17.142,17.028,17.122,400000.0
2008-02-12 21:35:00,17.135,17.136,17.058,17.058,300000.0
2008-02-12 21:36:00,17.023,17.141,17.023,17.066,300000.0
2008-02-12 21:37:00,17.029,17.131,17.029,17.131,100000.0
2008-02-12 21:40:00,17.091,17.135,17.01,17.101,400000.0
2008-02-12 21:42:00,17.061,17.061,16.991,16.991,250000.0
2008-02-12 21:43:00,17.096,17.096,16.987,17.074,350000.0
2008-02-12 21:44:00,17.061,17.085,17.061,17.085,100000.0
2008-02-12 21:45:00,17.061,17.061,17.061,17.061,50000.0
2008-02-12 21:46:00,17.073,17.086,17.073,17.086,100000.0
2008-02-12 21:47:00,17.026,17.139,17.026,17.12,400000.0
2008-02-12 21:48:00,17.132,17.155,17.035,17.103,500000.0
2008-02-12 21:49:00,17.064,17.142,17.034,17.109,450000.0
2008-02-12 21:50:00,17.095,17.135,16.967,17.04,400000.0
2008-02-12 21:51:00,17.1,17.142,17.065,17.065,150000.0
2008-02-12 21:52:00,17.119,17.119,17.065,17.065,100000.0
2008-02-12 21:53:00,17.112,17.122,17.013,17.122,350000.0
2008-02-12 21:54:00,17.054,17.137,16.978,17.091,350000.0
2008-02-12 21:56:00,17.079,17.123,17.001,17.033,550000.0
2008-02-12 21:57:00,17.003,17.003,17.003,17.003,50000.0
2008-02-12 21:58:00,17.087,17.14,17.041,17.041,150000.0
2008-02-12 21:59:00,17.052,17.166,17.05,17.115,400000.0
2008-02-12 22:00:00,17.12,17.124,16.982,17.065,750000.0
2008-02-12 22:03:00,17.138,17.138,17.098,17.098,100000.0
2008-02-12 22:04:00,17.078,17.132,17.078,17.132,100000.0
2008-02-12 22:05:00,17.094,17.136,17.089,17.089,200000.0
2008-02-12 22:06:00,17.133,17.133,17.133,17.133,100000.0
2008-02-12 22:10:00,17.126,17.126,16.987,17.119,400000.0
2008-02-12 22:12:00,17.111,17.119,17.024,17.119,250000.0
2008-02-12 22:13:00,17.103,17.122,17.02,17.083,300000.0
2008-02-12 22:16:00,17.027,17.143,16.983,17.12,250000.0
2008-02-12 22:20:00,16.98,17.119,16.98,17.119,100000.0
2008-02-12 22:23:00,17.031,17.031,17.031,17.031,50000.0
2008-02-12 22:24:00,17.023,17.122,16.992,17.122,150000.0
2008-02-12 22:26:00,16.985,17.124,16.985,17.124,100000.0
2008-02-12 22:29:00,17.084,17.128,17.029,17.116,400000.0
2008-02-12 22:30:00,17.023,17.089,16.975,17.007,400000.0
2008-02-12 22:32:00,17.072,17.114,17.018,17.068,350000.0
2008-02-12 22:33:00,17.064,17.064,17.064,17.064,50000.0
2008-02-12 22:35:00,17.099,17.099,17.01,17.01,150000.0
2008-02-12 22:36:00,16.965,17.069,16.965,17.041,400000.0
2008-02-12 22:37:00,17.126,17.126,17.015,17.085,250000.0
2008-02-12 22:38:00,16.998,17.101,16.998,17.101,100000.0
2008-02-12 22:39:00,17.063,17.111,17.054,17.055,350000.0
2008-02-12 22:40:00,17.103,17.103,17.058,17.058,100000.0
2008-02-12 22:41:00,17.002,17.089,17.002,17.072,150000.0
2008-02-12 22:42:00,17.137,17.154,17.028,17.133,400000.0
2008-02-12 22:43:00,17.037,17.112,16.996,17.112,150000.0
2008-02-12 22:44:00,17.08,17.119,17.039,17.098,300000.0
2008-02-12 22:46:00,17.092,17.13,16.986,17.12,200000.0
2008-02-12 22:48:00,17.074,17.111,17.028,17.109,400000.0
2008-02-12 22:49:00,17.049,17.134,17.037,17.13,350000.0
2008-02-12 22:50:00,17.091,17.122,17.091,17.091,150000.0
2008-02-12 22:51:00,17.106,17.149,17.053,17.053,500000.0
2008-02-12 22:54:00,17.002,17.131,17.002,17.131,150000.0
2008-02-12 22:56:00,17.015,17.073,17.015,17.015,300000.0
2008-02-12 22:57:00,17.106,17.177,17.0,17.0,550000.0
2008-02-12 22:58:00,16.995,17.134,16.995,17.134,250000.0
2008-02-12 22:59:00,17.07,17.13,17.02,17.087,400000.0
2008-02-12 23:00:00,17.028,17.146,17.028,17.146,150000.0
2008-02-12 23:01:00,17.108,17.108,17.103,17.103,100000.0
2008-02-12 23:02:00,17.023,17.069,17.023,17.069,100000.0
2008-02-12 23:04:00,17.14,17.144,17.003,17.068,350000.0
2008-02-12 23:06:00,17.064,17.142,17.034,17.139,350000.0
2008-02-12 23:07:00,17.029,17.116,17.029,17.041,200000.0
2008-02-12 23:08:00,17.083,17.083,17.037,17.037,100000.0
2008-02-12 23:09:00,17.091,17.099,17.091,17.099,100000.0
2008-02-12 23:10:00,17.025,17.122,17.025,17.042,350000.0
2008-02-12 23:11:00,17.096,17.149,17.096,17.149,100000.0
2008-02-12 23:13:00,17.135,17.15,17.043,17.043,300000.0
2008-02-12 23:14:00,17.09,17.136,17.015,17.124,300000.0
2008-02-12 23:15:00,17.146,17.158,17.049,17.049,850000.0
2008-02-12 23:16:00,17.03,17.146,17.03,17.11,350000.0
2008-02-12 23:17:00,17.131,17.131,17.131,17.131,50000.0
2008-02-12 23:19:00,17.08,17.159,17.023,17.058,400000.0
2008-02-12 23:20:00,17.159,17.159,17.159,17.159,50000.0
2008-02-12 23:23:00,17.109,17.154,17.034,17.152,450000.0
2008-02-12 23:25:00,17.112,17.112,17.098,17.098,100000.0
2008-02-12 23:26:00,17.02,17.162,17.02,17.087,550000.0
2008-02-12 23:29:00,17.056,17.132,17.007,17.132,350000.0
2008-02-12 23:30:00,17.04,17.04,17.04,17.04,50000.0
2008-02-12 23:33:00,16.99,17.129,16.99,17.129,100000.0
2008-02-12 23:35:00,16.997,17.115,16.985,17.022,400000.0
2008-02-12 23:36:00,17.067,17.15,17.057,17.057,400000.0
2008-02-12 23:39:00,17.071,17.151,17.018,17.079,550000.0
2008-02-12 23:40:00,17.12,17.12,17.067,17.067,100000.0
2008-02-12 23:42:00,17.132,17.132,17.132,17.132,50000.0
2008-02-12 23:43:00,17.096,17.199,17.088,17.163,350000.0
2008-02-12 23:44:00,17.162,17.162,17.132,17.132,100000.0
2008-02-12 23:48:00,17.153,17.153,17.056,17.056,100000.0
2008-02-12 23:49:00,17.112,17.175,17.112,17.175,150000.0
2008-02-12 23:50:00,17.156,17.156,17.124,17.124,100000.0
2008-02-12 23:51:00,17.129,17.129,17.129,17.129,50000.0
2008-02-12 23:52:00,17.121,17.121,17.121,17.121,50000.0
2008-02-12 23:53:00,17.029,17.029,17.029,17.029,50000.0
2008-02-12 23:55:00,17.052,17.158,17.052,17.123,250000.0
2008-02-12 23:56:00,17.155,17.155,17.071,17.071,100000.0
2008-02-12 23:57:00,17.063,17.141,17.014,17.141,350000.0
2008-02-12 23:58:00,17.148,17.148,17.031,17.038,150000.0
2008-02-12 23:59:00,17.074,17.152,17.044,17.149,350000.0
2008-02-13 00:00:00,17.122,17.122,17.044,17.044,100000.0
2008-02-13 00:08:00,17.121,17.121,17.074,17.074,100000.0
2008-02-13 00:09:00,17.135,17.135,17.036,17.099,500000.0
2008-02-13 00:10:00,17.13,17.13,17.093,17.093,100000.0
2008-02-13 00:12:00,17.0,17.139,17.0,17.139,100000.0
2008-02-13 00:14:00,17.101,17.131,17.052,17.052,400000.0
2008-02-13 00:15:00,17.054,17.075,17.054,17.075,100000.0
2008-02-13 00:20:00,17.129,17.15,17.065,17.15,250000.0
2008-02-13 00:21:00,17.067,17.067,17.067,17.067,50000.0
2008-02-13 00:25:00,17.051,17.179,17.051,17.148,400000.0
2008-02-13 00:28:00,17.02,17.159,17.02,17.159,100000.0
2008-02-13 00:30:00,17.076,17.092,17.076,17.092,100000.0
2008-02-13 00:32:00,17.054,17.132,17.024,17.129,350000.0
2008-02-13 00:33:00,17.045,17.149,17.007,17.033,350000.0
2008-02-13 00:40:00,17.129,17.131,17.084,17.084,550000.0
2008-02-13 00:41:00,17.096,17.109,17.096,17.109,100000.0
2008-02-13 00:50:00,16.99,17.129,16.99,17.129,100000.0
2008-02-13 00:54:00,17.149,17.191,17.148,17.149,300000.0
2008-02-13 00:59:00,17.07,17.158,17.07,17.158,600000.0
2008-02-13 01:00:00,17.121,17.121,17.033,17.119,500000.0
2008-02-13 01:01:00,17.124,17.124,17.084,17.086,150000.0
2008-02-13 01:02:00,17.116,17.116,17.116,17.116,50000.0
2008-02-13 01:03:00,17.156,17.156,17.156,17.156,50000.0
2008-02-13 01:04:00,17.147,17.147,17.063,17.063,250000.0
2008-02-13 01:05:00,17.051,17.125,17.051,17.1,250000.0
2008-02-13 01:06:00,17.048,17.091,17.048,17.064,200000.0
2008-02-13 01:07:00,17.096,17.096,17.077,17.077,100000.0
2008-02-13 01:08:00,17.096,17.136,17.078,17.131,500000.0
2008-02-13 01:09:00,17.158,17.158,17.065,17.08,450000.0
2008-02-13 01:10:00,17.106,17.106,17.106,17.106,50000.0
2008-02-13 01:14:00,17.094,17.094,17.094,17.094,50000.0
2008-02-13 01:15:00,17.129,17.129,17.054,17.054,100000.0
2008-02-13 01:16:00,16.994,17.117,16.994,17.117,400000.0
2008-02-13 01:17:00,17.139,17.171,17.071,17.146,350000.0
2008-02-13 01:18:00,17.138,17.138,17.134,17.134,100000.0
2008-02-13 01:20:00,17.14,17.187,17.051,17.187,400000.0
2008-02-13 01:22:00,17.107,17.121,17.107,17.121,100000.0
2008-02-13 01:23:00,17.152,17.19,17.108,17.118,400000.0
2008-02-13 01:25:00,17.154,17.154,17.154,17.154,50000.0
2008-02-13 01:26:00,17.099,17.186,17.03,17.186,400000.0
2008-02-13 01:27:00,17.153,17.186,17.135,17.135,400000.0
2008-02-13 01:30:00,17.06,17.166,17.06,17.166,400000.0
2008-02-13 01:31:00,17.159,17.159,17.159,17.159,50000.0
2008-02-13 01:32:00,17.17,17.17,17.093,17.135,200000.0
2008-02-13 01:33:00,17.082,17.143,17.082,17.143,100000.0
2008-02-13 01:34:00,17.146,17.163,17.089,17.163,400000.0
2008-02-13 01:35:00,17.14,17.14,17.1,17.1,100000.0
2008-02-13 01:39:00,17.085,17.166,17.044,17.09,300000.0
2008-02-13 01:40:00,17.131,17.161,17.047,17.123,550000.0
2008-02-13 01:41:00,17.089,17.171,17.089,17.158,150000.0
2008-02-13 01:43:00,17.094,17.174,17.062,17.062,350000.0
2008-02-13 01:44:00,17.057,17.19,17.057,17.081,200000.0
2008-02-13 01:45:00,17.059,17.059,17.059,17.059,50000.0
2008-02-13 01:46:00,17.081,17.179,17.056,17.124,350000.0
2008-02-13 01:47:00,17.148,17.148,17.148,17.148,50000.0
2008-02-13 01:50:00,17.162,17.164,17.08,17.126,400000.0
2008-02-13 01:51:00,17.169,17.169,17.169,17.169,50000.0
2008-02-13 01:52:00,17.069,17.127,17.069,17.127,100000.0
2008-02-13 01:53:00,17.099,17.174,17.099,17.174,100000.0
2008-02-13 01:54:00,17.087,17.157,17.087,17.113,150000.0
2008-02-13 01:56:00,17.174,17.174,17.117,17.17,200000.0
2008-02-13 01:57:00,17.035,17.174,17.035,17.119,150000.0
2008-02-13 01:59:00,17.089,17.169,17.052,17.16,350000.0
2008-02-13 02:00:00,17.047,17.147,17.047,17.147,100000.0
2008-02-13 02:01:00,17.01,17.149,17.01,17.149,100000.0
2008-02-13 02:02:00,17.124,17.124,17.009,17.009,150000.0
2008-02-13 02:04:00,17.087,17.159,17.044,17.129,450000.0
2008-02-13 02:05:00,17.044,17.152,17.04,17.125,350000.0
2008-02-13 02:06:00,17.122,17.122,17.006,17.081,450000.0
2008-02-13 02:07:00,17.078,17.158,17.078,17.158,150000.0
2008-02-13 02:08:00,17.099,17.129,17.086,17.087,300000.0
2008-02-13 02:10:00,17.08,17.099,17.08,17.099,100000.0
2008-02-13 02:11:00,17.09,17.156,17.038,17.156,400000.0
2008-02-13 02:12:00,17.084,17.084,17.014,17.014,100000.0
2008-02-13 02:13:00,17.148,17.159,17.033,17.159,400000.0
2008-02-13 02:14:00,17.15,17.15,17.106,17.106,100000.0
2008-02-13 02:16:00,17.114,17.136,17.059,17.059,200000.0
2008-02-13 02:17:00,17.149,17.149,17.07,17.122,250000.0
2008-02-13 02:18:00,17.07,17.147,17.011,17.011,250000.0
2008-02-13 02:19:00,17.162,17.162,17.028,17.123,500000.0
2008-02-13 02:20:00,17.05,17.131,16.983,17.131,500000.0
2008-02-13 02:21:00,17.033,17.124,17.033,17.089,150000.0
2008-02-13 02:23:00,17.025,17.025,17.025,17.025,50000.0
2008-02-13 02:24:00,17.01,17.149,17.01,17.149,100000.0
2008-02-13 02:30:00,17.073,17.164,17.045,17.045,300000.0
2008-02-13 02:31:00,17.151,17.174,17.151,17.174,150000.0
2008-02-13 02:32:00,17.106,17.194,17.059,17.059,400000.0
2008-02-13 02:35:00,17.103,17.103,17.055,17.055,100000.0
2008-02-13 02:36:00,17.141,17.176,17.052,17.176,400000.0
2008-02-13 02:37:00,17.183,17.183,17.181,17.181,100000.0
2008-02-13 02:38:00,17.143,17.143,17.019,17.079,500000.0
2008-02-13 02:39:00,17.142,17.142,17.073,17.141,300000.0
2008-02-13 02:40:00,17.144,17.223,17.119,17.119,400000.0
2008-02-13 02:41:00,17.13,17.206,17.076,17.187,400000.0
2008-02-13 02:42:00,17.11,17.161,17.104,17.161,200000.0
2008-02-13 02:43:00,17.187,17.217,17.073,17.073,300000.0
2008-02-13 02:44:00,17.17,17.17,17.17,17.17,50000.0
2008-02-13 02:46:00,17.137,17.183,17.073,17.073,500000.0
2008-02-13 02:47:00,17.183,17.183,17.05,17.05,300000.0
2008-02-13 02:50:00,17.187,17.201,17.09,17.119,350000.0
2008-02-13 02:52:00,17.056,17.129,17.019,17.028,300000.0
2008-02-13 02:53:00,17.043,17.12,16.984,17.062,250000.0
2008-02-13 02:54:00,17.045,17.045,17.034,17.034,100000.0
2008-02-13 02:55:00,17.098,17.136,17.021,17.061,600000.0
2008-02-13 02:57:00,17.108,17.108,17.108,17.108,50000.0
2008-02-13 02:58:00,17.045,17.105,17.032,17.032,150000.0
2008-02-13 03:00:00,16.994,17.154,16.994,17.091,650000.0
2008-02-13 03:01:00,17.003,17.08,16.975,16.993,500000.0
2008-02-13 03:02:00,16.969,17.061,16.969,17.041,250000.0
2008-02-13 03:03:00,17.004,17.054,16.979,16.979,200000.0
2008-02-13 03:04:00,17.107,17.107,16.977,17.017,500000.0
2008-02-13 03:05:00,17.023,17.074,17.023,17.068,150000.0
2008-02-13 03:06:00,17.079,17.108,17.013,17.101,350000.0
2008-02-13 03:07:00,17.023,17.094,17.007,17.007,250000.0
2008-02-13 03:08:00,17.077,17.103,17.019,17.085,400000.0
2008-02-13 03:09:00,17.068,17.083,16.989,17.02,350000.0
2008-02-13 03:10:00,16.988,17.098,16.988,17.024,350000.0
2008-02-13 03:11:00,16.954,17.073,16.954,16.986,250000.0
2008-02-13 03:12:00,17.084,17.084,17.033,17.033,100000.0
2008-02-13 03:13:00,17.019,17.022,16.997,17.022,200000.0
2008-02-13 03:14:00,16.997,16.997,16.997,16.997,50000.0
2008-02-13 03:15:00,17.028,17.028,16.992,16.992,150000.0
2008-02-13 03:16:00,17.067,17.101,17.016,17.07,250000.0
2008-02-13 03:17:00,17.047,17.099,17.002,17.023,300000.0
2008-02-13 03:18:00,16.99,17.178,16.99,17.111,650000.0
2008-02-13 03:19:00,17.084,17.1,17.025,17.025,350000.0
2008-02-13 03:20:00,17.113,17.113,16.983,16.983,250000.0
2008-02-13 03:21:00,17.093,17.093,17.011,17.011,200000.0
2008-02-13 03:22:00,16.97,17.118,16.97,17.109,350000.0
2008-02-13 03:23:00,16.974,17.044,16.974,17.044,100000.0
2008-02-13 03:24:00,17.09,17.09,16.961,16.961,250000.0
2008-02-13 03:25:00,17.065,17.117,17.005,17.081,550000.0
2008-02-13 03:26:00,16.981,17.024,16.959,16.959,200000.0
2008-02-13 03:27:00,17.083,17.083,16.976,17.034,150000.0
2008-02-13 03:28:00,17.026,17.068,16.975,17.026,350000.0
2008-02-13 03:29:00,16.934,17.082,16.934,17.007,500000.0
2008-02-13 03:30:00,17.048,17.083,16.959,16.981,400000.0
2008-02-13 03:31:00,17.003,17.082,16.948,17.043,500000.0
2008-02-13 03:32:00,17.084,17.084,16.941,16.941,350000.0
2008-02-13 03:33:00,16.964,17.066,16.964,16.988,250000.0
2008-02-13 03:34:00,16.962,17.031,16.959,17.031,200000.0
2008-02-13 03:35:00,16.994,17.042,16.969,17.042,250000.0
2008-02-13 03:36:00,17.004,17.061,16.991,17.003,250000.0
2008-02-13 03:37:00,16.96,17.072,16.936,16.936,250000.0
2008-02-13 03:38:00,17.056,17.056,16.958,16.958,150000.0
2008-02-13 03:39:00,17.006,17.061,16.929,17.014,500000.0
2008-02-13 03:40:00,17.019,17.042,16.981,17.042,150000.0
2008-02-13 03:41:00,16.853,16.999,16.853,16.86,500000.0
2008-02-13 03:42:00,16.902,17.006,16.876,17.006,250000.0
2008-02-13 03:43:00,16.938,17.018,16.898,16.898,400000.0
2008-02-13 03:44:00,16.951,16.997,16.831,16.958,550000.0
2008-02-13 03:45:00,16.961,16.961,16.846,16.846,400000.0
2008-02-13 03:46:00,16.926,16.994,16.845,16.845,500000.0
2008-02-13 03:47:00,16.966,16.998,16.858,16.908,400000.0
2008-02-13 03:48:00,16.949,17.034,16.868,16.96,550000.0
2008-02-13 03:49:00,17.035,17.039,16.905,16.905,550000.0
2008-02-13 03:50:00,17.006,17.028,16.882,16.989,600000.0
2008-02-13 03:51:00,16.954,17.084,16.919,17.019,850000.0
2008-02-13 03:52:00,16.955,16.995,16.873,16.873,250000.0
2008-02-13 03:53:00,16.949,17.008,16.914,17.008,150000.0
2008-02-13 03:54:00,16.965,17.029,16.912,16.912,400000.0
2008-02-13 03:55:00,16.931,17.029,16.931,17.025,450000.0
2008-02-13 03:56:00,16.929,16.971,16.861,16.924,250000.0
2008-02-13 03:57:00,16.898,16.998,16.878,16.878,250000.0
2008-02-13 03:58:00,17.013,17.054,16.953,16.986,350000.0
2008-02-13 03:59:00,16.946,17.032,16.885,17.012,900000.0
2008-02-13 04:00:00,16.978,17.043,16.937,16.954,300000.0
2008-02-13 04:01:00,16.924,16.924,16.924,16.924,50000.0
2008-02-13 04:02:00,16.94,17.001,16.892,16.944,350000.0
2008-02-13 04:03:00,16.969,16.997,16.861,16.861,200000.0
2008-02-13 04:04:00,16.924,17.002,16.894,16.999,400000.0
2008-02-13 04:05:00,16.925,17.011,16.889,16.993,300000.0
2008-02-13 04:06:00,16.963,17.008,16.905,16.946,450000.0
2008-02-13 04:07:00,16.871,16.989,16.871,16.906,400000.0
2008-02-13 04:08:00,17.007,17.007,16.861,16.939,300000.0
2008-02-13 04:09:00,16.946,17.031,16.905,16.996,400000.0
2008-02-13 04:10:00,16.884,16.918,16.884,16.918,100000.0
2008-02-13 04:11:00,16.956,16.989,16.85,16.879,300000.0
2008-02-13 04:12:00,16.935,16.969,16.913,16.969,250000.0
2008-02-13 04:13:00,16.894,16.975,16.892,16.91,500000.0
2008-02-13 04:14:00,16.877,16.979,16.877,16.912,400000.0
2008-02-13 04:15:00,16.924,16.961,16.858,16.904,400000.0
2008-02-13 04:16:00,16.989,16.989,16.881,16.921,200000.0
2008-02-13 04:17:00,16.961,16.989,16.849,16.962,450000.0
2008-02-13 04:18:00,16.98,16.98,16.936,16.936,100000.0
2008-02-13 04:19:00,16.88,16.988,16.858,16.886,350000.0
2008-02-13 04:20:00,16.968,17.021,16.876,16.932,600000.0
2008-02-13 04:21:00,16.858,16.954,16.858,16.89,200000.0
2008-02-13 04:22:00,16.85,16.993,16.85,16.917,750000.0
2008-02-13 04:23:00,16.917,16.961,16.85,16.961,350000.0
2008-02-13 04:24:00,16.928,16.988,16.874,16.959,450000.0
2008-02-13 04:25:00,17.0,17.0,16.913,16.913,100000.0
2008-02-13 04:26:00,16.934,16.959,16.873,16.959,550000.0
2008-02-13 04:27:00,16.914,16.992,16.877,16.877,450000.0
2008-02-13 04:28:00,16.967,16.967,16.884,16.929,250000.0
2008-02-13 04:29:00,16.86,16.998,16.86,16.956,800000.0
2008-02-13 04:30:00,16.971,17.023,16.934,16.934,500000.0
2008-02-13 04:31:00,16.937,16.938,16.937,16.938,100000.0
2008-02-13 04:32:00,16.94,16.986,16.939,16.939,300000.0
2008-02-13 04:33:00,17.03,17.03,16.936,16.997,300000.0
2008-02-13 04:34:00,16.922,17.021,16.881,16.908,700000.0
2008-02-13 04:35:00,17.016,17.019,16.986,16.986,150000.0
2008-02-13 04:36:00,16.949,17.012,16.886,16.943,400000.0
2008-02-13 04:37:00,16.896,17.061,16.896,16.977,650000.0
2008-02-13 04:38:00,16.946,16.946,16.916,16.942,150000.0
2008-02-13 04:39:00,17.027,17.03,16.917,16.989,600000.0
2008-02-13 04:40:00,16.963,17.031,16.963,17.031,350000.0
2008-02-13 04:41:00,16.961,17.008,16.915,16.915,150000.0
2008-02-13 04:42:00,16.934,16.998,16.924,16.933,300000.0
2008-02-13 04:43:00,17.025,17.055,16.937,16.937,500000.0
2008-02-13 04:44:00,16.867,17.005,16.867,17.002,550000.0
2008-02-13 04:45:00,17.021,17.021,17.008,17.008,100000.0
2008-02-13 04:46:00,17.003,17.003,17.003,17.003,50000.0
2008-02-13 04:47:00,17.009,17.032,16.949,17.026,350000.0
2008-02-13 04:48:00,16.971,17.004,16.896,16.935,350000.0
2008-02-13 04:49:00,16.944,17.024,16.939,16.966,650000.0
2008-02-13 04:50:00,16.938,17.07,16.935,16.935,400000.0
2008-02-13 04:51:00,16.954,17.043,16.913,17.031,750000.0
2008-02-13 04:52:00,16.981,16.999,16.934,16.985,500000.0
2008-02-13 04:53:00,16.937,17.008,16.868,17.008,350000.0
2008-02-13 04:54:00,16.997,17.024,16.931,16.946,350000.0
2008-02-13 04:55:00,16.937,17.011,16.878,16.937,500000.0
2008-02-13 04:56:00,16.941,17.042,16.941,16.975,450000.0
2008-02-13 04:57:00,16.995,17.059,16.968,16.968,450000.0
2008-02-13 04:58:00,17.044,17.044,16.94,17.023,400000.0
2008-02-13 04:59:00,16.976,17.031,16.899,16.984,550000.0
2008-02-13 05:00:00,17.013,17.057,16.922,17.022,400000.0
2008-02-13 05:01:00,16.983,16.983,16.96,16.96,100000.0
2008-02-13 05:02:00,16.885,16.95,16.885,16.95,100000.0
2008-02-13 05:03:00,17.001,17.04,16.976,17.04,300000.0
2008-02-13 05:04:00,16.927,17.027,16.909,16.941,250000.0
2008-02-13 05:05:00,17.025,17.025,16.912,16.937,500000.0
2008-02-13 05:06:00,16.971,17.07,16.956,17.02,650000.0
2008-02-13 05:07:00,16.954,17.048,16.934,16.954,450000.0
2008-02-13 05:08:00,17.041,17.051,16.92,16.956,350000.0
2008-02-13 05:09:00,16.965,17.037,16.952,17.029,650000.0
2008-02-13 05:10:00,16.988,17.015,16.945,17.007,450000.0
2008-02-13 05:13:00,16.933,16.933,16.933,16.933,50000.0
2008-02-13 05:14:00,16.941,17.021,16.941,17.021,100000.0
2008-02-13 05:15:00,17.021,17.021,16.933,16.941,350000.0
2008-02-13 05:17:00,17.029,17.049,16.909,17.006,300000.0
2008-02-13 05:18:00,17.026,17.026,17.026,17.026,100000.0
2008-02-13 05:20:00,17.013,17.046,16.907,16.995,450000.0
2008-02-13 05:21:00,16.924,16.924,16.924,16.924,50000.0
2008-02-13 05:22:00,16.954,17.032,16.924,17.029,350000.0
2008-02-13 05:23:00,16.997,17.021,16.853,17.015,300000.0
2008-02-13 05:25:00,16.944,17.022,16.914,17.019,350000.0
2008-02-13 05:27:00,17.021,17.021,17.021,17.021,50000.0
2008-02-13 05:28:00,16.88,17.022,16.88,16.947,550000.0
2008-02-13 05:29:00,16.922,16.922,16.922,16.922,50000.0
2008-02-13 05:30:00,16.974,17.043,16.898,16.989,600000.0
2008-02-13 05:31:00,16.966,17.016,16.922,16.986,600000.0
2008-02-13 05:32:00,17.007,17.022,16.9,17.002,400000.0
2008-02-13 05:33:00,17.027,17.035,16.993,16.993,150000.0
2008-02-13 05:34:00,16.947,16.947,16.888,16.916,200000.0
2008-02-13 05:35:00,16.977,16.982,16.924,16.945,250000.0
2008-02-13 05:36:00,17.016,17.037,16.925,17.011,400000.0
2008-02-13 05:37:00,16.929,17.045,16.917,16.957,400000.0
2008-02-13 05:38:00,16.903,17.036,16.903,17.036,500000.0
2008-02-13 05:39:00,17.042,17.042,16.911,16.958,400000.0
2008-02-13 05:40:00,17.047,17.085,16.943,16.943,400000.0
2008-02-13 05:41:00,17.043,17.052,16.977,17.028,300000.0
2008-02-13 05:42:00,17.082,17.082,16.93,17.061,350000.0
2008-02-13 05:43:00,16.967,17.048,16.938,17.031,400000.0
2008-02-13 05:44:00,17.007,17.041,16.893,16.971,400000.0
2008-02-13 05:45:00,17.036,17.036,17.036,17.036,50000.0
2008-02-13 05:46:00,16.977,17.058,16.977,17.004,300000.0
2008-02-13 05:47:00,16.981,17.073,16.953,17.073,300000.0
2008-02-13 05:48:00,17.047,17.055,16.971,17.019,400000.0
2008-02-13 05:49:00,17.019,17.071,17.019,17.058,350000.0
2008-02-13 05:50:00,16.994,17.068,16.964,17.068,300000.0
2008-02-13 05:51:00,16.999,17.057,16.996,16.996,300000.0
2008-02-13 05:52:00,16.939,16.985,16.939,16.985,100000.0
2008-02-13 05:53:00,16.984,16.984,16.982,16.982,100000.0
2008-02-13 05:54:00,17.011,17.029,16.909,17.018,400000.0
2008-02-13 05:55:00,16.952,17.031,16.928,16.983,350000.0
2008-02-13 05:56:00,17.0,17.026,16.928,16.948,350000.0
2008-02-13 05:57:00,16.953,17.055,16.917,16.917,400000.0
2008-02-13 05:58:00,16.944,16.944,16.944,16.944,50000.0
2008-02-13 05:59:00,16.954,17.032,16.924,17.029,350000.0
2008-02-13 06:00:00,16.908,17.018,16.908,17.018,100000.0
2008-02-13 06:01:00,16.949,17.034,16.905,17.034,350000.0
2008-02-13 06:02:00,16.978,16.978,16.948,16.948,100000.0
2008-02-13 06:03:00,16.953,17.05,16.912,17.05,350000.0
2008-02-13 06:04:00,17.045,17.045,16.935,16.935,100000.0
2008-02-13 06:05:00,17.002,17.002,17.002,17.002,50000.0
2008-02-13 06:06:00,17.026,17.026,16.984,17.026,150000.0
2008-02-13 06:07:00,16.978,17.042,16.969,16.969,350000.0
2008-02-13 06:08:00,17.012,17.012,17.012,17.012,50000.0
2008-02-13 06:09:00,16.963,17.05,16.928,17.033,350000.0
2008-02-13 06:10:00,17.014,17.062,17.014,17.062,100000.0
2008-02-13 06:11:00,16.986,17.039,16.986,17.028,150000.0
2008-02-13 06:12:00,16.919,17.035,16.919,16.927,150000.0
2008-02-13 06:13:00,16.988,17.052,16.951,16.994,350000.0
2008-02-13 06:14:00,17.061,17.064,16.964,17.064,350000.0
2008-02-13 06:15:00,16.917,17.034,16.909,17.034,250000.0
2008-02-13 06:16:00,17.031,17.031,16.998,16.998,100000.0
2008-02-13 06:17:00,16.998,17.076,16.984,17.015,350000.0
2008-02-13 06:18:00,16.934,17.051,16.907,17.051,300000.0
2008-02-13 06:19:00,16.964,17.054,16.935,17.054,350000.0
2008-02-13 06:20:00,16.989,16.989,16.955,16.955,100000.0
2008-02-13 06:21:00,16.955,17.001,16.925,16.986,300000.0
2008-02-13 06:22:00,16.974,17.008,16.963,16.963,250000.0
2008-02-13 06:23:00,16.967,16.986,16.967,16.986,100000.0
2008-02-13 06:24:00,16.928,17.042,16.928,17.022,250000.0
2008-02-13 06:25:00,17.031,17.031,16.908,16.908,400000.0
2008-02-13 06:26:00,17.027,17.027,16.968,17.026,150000.0
2008-02-13 06:27:00,17.031,17.031,16.93,16.983,200000.0
2008-02-13 06:28:00,16.983,17.036,16.983,17.036,250000.0
2008-02-13 06:29:00,16.976,17.018,16.953,16.958,400000.0
2008-02-13 06:30:00,16.942,17.031,16.892,16.943,500000.0
2008-02-13 06:31:00,17.04,17.04,16.992,16.992,100000.0
2008-02-13 06:32:00,16.93,17.032,16.93,16.946,350000.0
2008-02-13 06:33:00,17.01,17.031,16.948,17.01,250000.0
2008-02-13 06:34:00,16.944,17.012,16.894,16.956,350000.0
2008-02-13 06:35:00,16.965,16.984,16.908,16.91,400000.0
2008-02-13 06:36:00,16.991,16.991,16.904,16.904,100000.0
2008-02-13 06:37:00,16.966,16.966,16.954,16.954,100000.0
2008-02-13 06:38:00,17.023,17.025,16.939,16.939,350000.0
2008-02-13 06:39:00,16.921,17.036,16.896,16.896,350000.0
2008-02-13 06:40:00,17.018,17.018,16.923,16.936,400000.0
2008-02-13 06:41:00,16.956,17.035,16.907,16.99,400000.0
2008-02-13 06:42:00,16.934,17.016,16.894,17.001,350000.0
2008-02-13 06:43:00,17.006,17.006,16.92,16.923,450000.0
2008-02-13 06:44:00,16.894,16.998,16.841,16.998,400000.0
2008-02-13 06:45:00,17.006,17.022,16.898,16.987,350000.0
2008-02-13 06:46:00,16.978,16.997,16.879,16.997,300000.0
2008-02-13 06:47:00,16.958,17.0,16.888,16.96,300000.0
2008-02-13 06:48:00,17.03,17.032,16.907,16.907,250000.0
2008-02-13 06:49:00,16.975,17.068,16.917,16.917,400000.0
2008-02-13 06:50:00,16.932,17.021,16.899,16.899,450000.0
2008-02-13 06:51:00,16.99,17.051,16.99,17.034,300000.0
2008-02-13 06:52:00,16.936,17.119,16.936,17.075,450000.0
2008-02-13 06:53:00,16.943,16.974,16.883,16.883,250000.0
2008-02-13 06:55:00,16.87,16.991,16.87,16.958,450000.0
2008-02-13 06:56:00,17.003,17.078,16.941,16.988,400000.0
2008-02-13 06:57:00,16.986,16.994,16.938,16.938,350000.0
2008-02-13 06:58:00,17.039,17.039,17.039,17.039,50000.0
2008-02-13 06:59:00,16.935,17.017,16.896,16.952,400000.0
2008-02-13 07:00:00,16.871,16.991,16.859,16.917,500000.0
2008-02-13 07:01:00,17.01,17.011,16.939,16.945,400000.0
2008-02-13 07:03:00,16.983,17.013,16.919,16.97,500000.0
2008-02-13 07:04:00,16.986,16.997,16.88,16.974,350000.0
2008-02-13 07:05:00,16.898,17.02,16.898,16.992,300000.0
2008-02-13 07:07:00,16.965,16.965,16.866,16.959,350000.0
2008-02-13 07:08:00,16.911,16.976,16.855,16.976,400000.0
2008-02-13 07:09:00,16.933,17.026,16.881,16.949,300000.0
2008-02-13 07:10:00,16.864,16.978,16.847,16.974,350000.0
2008-02-13 07:11:00,16.97,17.05,16.9,16.9,350000.0
2008-02-13 07:12:00,16.915,16.999,16.884,16.988,300000.0
2008-02-13 07:13:00,17.001,17.001,16.852,16.904,300000.0
2008-02-13 07:14:00,16.915,17.015,16.912,16.912,400000.0
2008-02-13 07:15:00,17.002,17.011,16.915,17.011,300000.0
2008-02-13 07:16:00,16.958,17.034,16.921,16.953,450000.0
2008-02-13 07:17:00,16.993,17.007,16.861,16.955,550000.0
2008-02-13 07:18:00,16.94,16.975,16.89,16.919,300000.0
2008-02-13 07:19:00,16.95,17.018,16.882,17.007,300000.0
2008-02-13 07:20:00,16.912,17.015,16.912,17.015,300000.0
2008-02-13 07:21:00,17.008,17.044,16.949,17.044,400000.0
2008-02-13 07:22:00,17.039,17.039,16.9,17.014,200000.0
2008-02-13 07:23:00,17.009,17.027,16.89,16.99,300000.0
2008-02-13 07:24:00,16.93,16.986,16.902,16.976,400000.0
2008-02-13 07:25:00,16.988,17.025,16.911,17.025,300000.0
2008-02-13 07:26:00,16.873,17.014,16.861,16.916,500000.0
2008-02-13 07:27:00,16.973,17.029,16.901,16.901,250000.0
2008-02-13 07:28:00,16.943,16.976,16.872,16.913,350000.0
2008-02-13 07:29:00,16.949,16.983,16.933,16.935,400000.0
2008-02-13 07:30:00,16.93,17.029,16.865,16.918,550000.0
2008-02-13 07:31:00,17.002,17.002,16.91,16.959,300000.0
2008-02-13 07:33:00,16.948,16.996,16.908,16.996,350000.0
2008-02-13 07:34:00,16.883,17.0,16.876,17.0,400000.0
2008-02-13 07:35:00,16.946,16.988,16.878,16.918,250000.0
2008-02-13 07:36:00,16.979,17.032,16.897,17.032,250000.0
2008-02-13 07:37:00,16.918,17.023,16.918,17.021,400000.0
2008-02-13 07:38:00,16.992,16.992,16.905,16.963,400000.0
2008-02-13 07:39:00,16.997,17.034,16.891,17.017,400000.0
2008-02-13 07:40:00,16.949,16.999,16.91,16.999,350000.0
2008-02-13 07:41:00,17.004,17.076,16.953,16.962,400000.0
2008-02-13 07:42:00,17.038,17.038,16.906,17.02,400000.0
2008-02-13 07:43:00,16.931,17.016,16.931,16.936,350000.0
2008-02-13 07:44:00,16.975,17.018,16.954,17.018,400000.0
2008-02-13 07:45:00,17.017,17.045,16.968,16.968,350000.0
2008-02-13 07:46:00,16.922,17.001,16.883,16.994,400000.0
2008-02-13 07:47:00,16.97,17.075,16.939,16.939,350000.0
2008-02-13 07:48:00,16.978,17.034,16.891,17.033,400000.0
2008-02-13 07:49:00,16.898,17.028,16.898,16.935,550000.0
2008-02-13 07:50:00,17.042,17.042,16.926,16.972,450000.0
2008-02-13 07:51:00,17.036,17.036,16.894,16.982,450000.0
2008-02-13 07:52:00,17.035,17.035,16.921,16.921,350000.0
2008-02-13 07:53:00,16.906,17.085,16.906,17.041,400000.0
2008-02-13 07:54:00,16.913,17.033,16.913,16.969,300000.0
2008-02-13 07:55:00,17.063,17.063,16.906,17.003,350000.0
2008-02-13 07:56:00,16.957,17.047,16.916,17.047,450000.0
2008-02-13 07:57:00,16.956,16.989,16.931,16.963,250000.0
2008-02-13 07:58:00,17.041,17.041,16.937,16.962,250000.0
2008-02-13 07:59:00,16.94,17.069,16.91,16.91,500000.0
2008-02-13 08:00:00,16.961,17.074,16.944,16.995,500000.0
2008-02-13 08:01:00,17.043,17.043,16.895,16.978,350000.0
2008-02-13 08:02:00,16.881,17.028,16.881,17.018,400000.0
2008-02-13 08:03:00,17.011,17.099,16.968,16.98,350000.0
2008-02-13 08:04:00,17.048,17.063,16.906,16.915,550000.0
2008-02-13 08:05:00,16.941,17.051,16.941,17.051,100000.0
2008-02-13 08:06:00,16.97,17.047,16.912,17.028,350000.0
2008-02-13 08:07:00,17.056,17.056,16.908,17.011,350000.0
2008-02-13 08:08:00,17.038,17.08,16.953,17.02,450000.0
2008-02-13 08:09:00,16.991,17.085,16.949,17.039,550000.0
2008-02-13 08:10:00,17.008,17.054,16.98,17.01,250000.0
2008-02-13 08:11:00,16.968,17.034,16.94,17.025,400000.0
2008-02-13 08:12:00,17.026,17.031,16.948,17.031,400000.0
2008-02-13 08:13:00,16.993,17.068,16.988,16.988,400000.0
2008-02-13 08:14:00,17.009,17.028,16.895,17.028,400000.0
2008-02-13 08:16:00,16.948,17.038,16.941,17.012,500000.0
2008-02-13 08:17:00,17.044,17.087,16.932,16.995,400000.0
2008-02-13 08:18:00,17.043,17.043,16.878,16.974,500000.0
2008-02-13 08:19:00,17.014,17.035,16.894,16.897,400000.0
2008-02-13 08:20:00,16.945,17.057,16.934,17.015,400000.0
2008-02-13 08:21:00,17.019,17.019,16.899,16.931,400000.0
2008-02-13 08:23:00,16.934,17.066,16.934,16.956,400000.0
2008-02-13 08:24:00,16.924,17.02,16.867,17.02,400000.0
2008-02-13 08:25:00,16.895,16.999,16.874,16.999,400000.0
2008-02-13 08:26:00,16.9,16.944,16.835,16.944,400000.0
2008-02-13 08:27:00,16.971,17.017,16.862,16.862,400000.0
2008-02-13 08:28:00,16.943,16.998,16.902,16.931,300000.0
2008-02-13 08:29:00,16.918,16.974,16.831,16.831,450000.0
2008-02-13 08:30:00,16.876,17.008,16.876,16.974,500000.0
2008-02-13 08:31:00,16.857,16.972,16.824,16.825,400000.0
2008-02-13 08:33:00,16.858,16.989,16.858,16.953,450000.0
2008-02-13 08:34:00,16.967,16.993,16.833,16.894,500000.0
2008-02-13 08:35:00,16.975,16.993,16.88,16.957,550000.0
2008-02-13 08:36:00,16.997,17.004,16.868,16.91,350000.0
2008-02-13 08:37:00,16.903,17.01,16.87,16.96,400000.0
2008-02-13 08:38:00,16.968,16.968,16.862,16.938,500000.0
2008-02-13 08:39:00,16.911,16.993,16.861,16.946,350000.0
2008-02-13 08:40:00,16.989,16.989,16.857,16.96,350000.0
2008-02-13 08:41:00,16.866,16.989,16.866,16.877,500000.0
2008-02-13 08:42:00,16.922,16.981,16.856,16.916,300000.0
2008-02-13 08:43:00,16.941,16.973,16.916,16.961,350000.0
2008-02-13 08:44:00,16.877,16.963,16.836,16.891,350000.0
2008-02-13 08:45:00,16.904,16.941,16.83,16.858,550000.0
2008-02-13 08:46:00,16.863,16.973,16.857,16.95,350000.0
2008-02-13 08:47:00,16.913,16.952,16.858,16.858,350000.0
2008-02-13 08:48:00,16.983,16.983,16.864,16.864,500000.0
2008-02-13 08:49:00,16.848,16.938,16.846,16.908,350000.0
2008-02-13 08:50:00,16.866,16.946,16.845,16.845,550000.0
2008-02-13 08:51:00,16.868,16.963,16.834,16.92,400000.0
2008-02-13 08:52:00,16.946,16.946,16.823,16.851,150000.0
2008-02-13 08:53:00,16.834,16.926,16.799,16.896,400000.0
2008-02-13 08:54:00,16.873,16.873,16.844,16.844,250000.0
2008-02-13 08:55:00,16.925,16.959,16.796,16.853,450000.0
2008-02-13 08:56:00,16.828,16.975,16.828,16.938,350000.0
2008-02-13 08:57:00,16.973,16.98,16.827,16.836,400000.0
2008-02-13 08:58:00,16.922,16.932,16.839,16.875,500000.0
2008-02-13 08:59:00,16.988,16.997,16.867,16.922,350000.0
2008-02-13 09:00:00,16.93,16.947,16.879,16.879,450000.0
2008-02-13 09:01:00,16.957,16.957,16.857,16.913,1250000.0
2008-02-13 09:02:00,16.921,16.945,16.817,16.817,350000.0
2008-02-13 09:03:00,16.903,16.903,16.866,16.866,100000.0
2008-02-13 09:04:00,16.899,16.941,16.85,16.86,450000.0
2008-02-13 09:05:00,16.921,16.965,16.818,16.926,400000.0
2008-02-13 09:06:00,16.922,16.977,16.852,16.895,450000.0
2008-02-13 09:07:00,16.849,16.925,16.849,16.92,300000.0
2008-02-13 09:08:00,16.965,16.965,16.84,16.841,400000.0
2008-02-13 09:09:00,16.933,16.965,16.856,16.96,350000.0
2008-02-13 09:10:00,16.934,16.942,16.816,16.942,350000.0
2008-02-13 09:11:00,16.891,16.896,16.891,16.896,100000.0
2008-02-13 09:12:00,16.898,16.956,16.839,16.93,550000.0
2008-02-13 09:13:00,16.921,16.964,16.832,16.959,550000.0
2008-02-13 09:14:00,16.857,16.964,16.857,16.931,400000.0
2008-02-13 09:15:00,16.937,16.937,16.871,16.871,100000.0
2008-02-13 09:16:00,16.813,16.943,16.813,16.87,550000.0
2008-02-13 09:17:00,16.866,16.962,16.849,16.906,400000.0
2008-02-13 09:18:00,16.924,17.029,16.84,16.928,500000.0
2008-02-13 09:19:00,16.889,16.936,16.883,16.936,300000.0
2008-02-13 09:20:00,16.856,16.943,16.797,16.943,300000.0
2008-02-13 09:21:00,16.862,16.929,16.809,16.902,450000.0
2008-02-13 09:22:00,16.919,16.919,16.804,16.834,400000.0
2008-02-13 09:23:00,16.875,16.991,16.829,16.886,500000.0
2008-02-13 09:24:00,16.896,16.956,16.873,16.873,350000.0
2008-02-13 09:25:00,16.872,16.968,16.832,16.869,550000.0
2008-02-13 09:26:00,16.849,16.896,16.82,16.896,550000.0
2008-02-13 09:27:00,16.867,16.974,16.841,16.869,450000.0
2008-02-13 09:28:00,16.878,16.997,16.861,16.865,1550000.0
2008-02-13 09:29:00,16.879,16.924,16.809,16.898,450000.0
2008-02-13 09:30:00,16.855,16.933,16.802,16.845,450000.0
2008-02-13 09:31:00,16.838,16.987,16.838,16.95,500000.0
2008-02-13 09:32:00,16.907,16.931,16.819,16.904,350000.0
2008-02-13 09:33:00,16.933,16.946,16.851,16.946,350000.0
2008-02-13 09:34:00,16.909,16.96,16.811,16.811,550000.0
2008-02-13 09:35:00,16.845,16.845,16.835,16.835,100000.0
2008-02-13 09:36:00,16.941,16.941,16.844,16.912,400000.0
2008-02-13 09:37:00,16.88,16.901,16.76,16.846,500000.0
2008-02-13 09:38:00,16.87,16.915,16.826,16.883,550000.0
2008-02-13 09:39:00,16.845,16.845,16.693,16.713,400000.0
2008-02-13 09:40:00,16.891,16.891,16.757,16.788,500000.0
2008-02-13 09:41:00,16.845,16.897,16.779,16.854,550000.0
2008-02-13 09:42:00,16.761,16.887,16.745,16.745,400000.0
2008-02-13 09:43:00,16.871,16.871,16.773,16.773,300000.0
2008-02-13 09:44:00,16.763,16.898,16.757,16.898,450000.0
2008-02-13 09:45:00,16.732,16.876,16.732,16.755,350000.0
2008-02-13 09:46:00,16.843,16.929,16.748,16.892,450000.0
2008-02-13 09:47:00,16.884,16.918,16.796,16.918,400000.0
2008-02-13 09:48:00,16.855,16.868,16.758,16.803,450000.0
2008-02-13 09:49:00,16.922,16.922,16.794,16.867,400000.0
2008-02-13 09:50:00,16.837,16.913,16.785,16.85,350000.0
2008-02-13 09:51:00,16.921,16.93,16.809,16.832,350000.0
2008-02-13 09:52:00,16.887,16.924,16.807,16.924,450000.0
2008-02-13 09:53:00,16.928,16.962,16.817,16.839,350000.0
2008-02-13 09:55:00,16.796,16.925,16.782,16.925,450000.0
2008-02-13 09:56:00,16.836,16.923,16.783,16.88,350000.0
2008-02-13 09:57:00,16.953,16.963,16.846,16.897,450000.0
2008-02-13 09:58:00,16.869,16.923,16.781,16.917,500000.0
2008-02-13 09:59:00,16.794,16.923,16.794,16.871,400000.0
2008-02-13 10:00:00,16.945,16.945,16.796,16.796,350000.0
2008-02-13 10:01:00,16.889,16.941,16.813,16.813,400000.0
2008-02-13 10:03:00,16.893,16.943,16.83,16.846,500000.0
2008-02-13 10:04:00,16.801,16.902,16.781,16.851,550000.0
2008-02-13 10:05:00,16.899,16.962,16.87,16.87,350000.0
2008-02-13 10:06:00,16.847,16.923,16.847,16.881,500000.0
2008-02-13 10:07:00,16.858,16.893,16.779,16.893,400000.0
2008-02-13 10:08:00,16.919,16.921,16.785,16.919,350000.0
2008-02-13 10:09:00,16.876,16.899,16.807,16.822,350000.0
2008-02-13 10:10:00,16.873,16.927,16.765,16.765,650000.0
2008-02-13 10:11:00,16.911,16.911,16.817,16.893,400000.0
2008-02-13 10:12:00,16.87,16.87,16.737,16.859,550000.0
2008-02-13 10:13:00,16.844,16.893,16.742,16.893,500000.0
2008-02-13 10:14:00,16.833,16.903,16.804,16.828,550000.0
2008-02-13 10:15:00,16.861,16.894,16.793,16.877,450000.0
2008-02-13 10:16:00,16.842,16.928,16.809,16.809,550000.0
2008-02-13 10:17:00,16.907,16.907,16.777,16.777,500000.0
2008-02-13 10:18:00,16.9,16.907,16.793,16.793,500000.0
2008-02-13 10:19:00,16.904,16.912,16.772,16.912,550000.0
2008-02-13 10:20:00,16.803,16.883,16.78,16.883,350000.0
2008-02-13 10:21:00,16.885,16.945,16.825,16.899,550000.0
2008-02-13 10:22:00,16.91,16.96,16.847,16.941,500000.0
2008-02-13 10:23:00,16.911,16.943,16.805,16.843,400000.0
2008-02-13 10:24:00,16.876,16.933,16.815,16.872,500000.0
2008-02-13 10:25:00,16.897,16.957,16.804,16.804,500000.0
2008-02-13 10:26:00,16.789,16.931,16.789,16.833,350000.0
2008-02-13 10:27:00,16.857,16.909,16.794,16.803,400000.0
2008-02-13 10:28:00,16.867,16.952,16.809,16.857,600000.0
2008-02-13 10:29:00,16.877,16.913,16.788,16.788,350000.0
2008-02-13 10:30:00,16.913,16.942,16.825,16.838,450000.0
2008-02-13 10:31:00,16.768,16.888,16.768,16.817,550000.0
2008-02-13 10:32:00,16.871,16.952,16.806,16.918,650000.0
2008-02-13 10:33:00,16.789,16.897,16.789,16.804,450000.0
2008-02-13 10:34:00,16.836,16.909,16.776,16.909,550000.0
2008-02-13 10:35:00,16.844,16.854,16.751,16.757,450000.0
2008-02-13 10:36:00,16.87,16.9,16.795,16.798,550000.0
2008-02-13 10:37:00,16.805,16.901,16.78,16.888,400000.0
2008-02-13 10:38:00,16.863,16.909,16.818,16.868,300000.0
2008-02-13 10:39:00,16.822,16.954,16.802,16.941,350000.0
2008-02-13 10:40:00,16.841,16.903,16.749,16.865,550000.0
2008-02-13 10:41:00,16.944,16.964,16.825,16.857,400000.0
2008-02-13 10:42:00,16.958,16.98,16.84,16.871,550000.0
2008-02-13 10:43:00,16.877,16.907,16.804,16.907,450000.0
2008-02-13 10:44:00,16.843,16.898,16.783,16.897,350000.0
2008-02-13 10:45:00,16.844,16.9,16.794,16.797,500000.0
2008-02-13 10:46:00,16.783,16.912,16.783,16.786,600000.0
2008-02-13 10:47:00,16.878,16.888,16.797,16.797,400000.0
2008-02-13 10:48:00,16.897,16.905,16.812,16.905,250000.0
2008-02-13 10:49:00,16.881,16.916,16.811,16.913,550000.0
2008-02-13 10:50:00,16.84,16.965,16.826,16.952,450000.0
2008-02-13 10:51:00,16.866,16.959,16.796,16.796,500000.0
2008-02-13 10:52:00,16.807,16.925,16.807,16.848,450000.0
2008-02-13 10:53:00,16.911,16.911,16.817,16.91,350000.0
2008-02-13 10:54:00,16.853,16.916,16.743,16.916,400000.0
2008-02-13 10:55:00,16.866,16.959,16.819,16.863,350000.0
2008-02-13 10:56:00,16.803,16.911,16.782,16.879,450000.0
2008-02-13 10:57:00,16.9,16.945,16.849,16.854,400000.0
2008-02-13 10:58:00,16.953,16.959,16.832,16.959,450000.0
2008-02-13 10:59:00,16.917,16.959,16.868,16.959,350000.0
2008-02-13 11:00:00,16.853,16.941,16.83,16.853,400000.0
2008-02-13 11:01:00,16.868,16.921,16.792,16.897,450000.0
2008-02-13 11:02:00,16.857,16.935,16.776,16.776,350000.0
2008-02-13 11:03:00,16.785,16.897,16.752,16.807,400000.0
2008-02-13 11:04:00,16.947,16.947,16.766,16.917,500000.0
2008-02-13 11:05:00,16.821,16.93,16.778,16.817,450000.0
2008-02-13 11:06:00,16.833,16.911,16.798,16.911,400000.0
2008-02-13 11:07:00,16.883,16.969,16.794,16.82,400000.0
2008-02-13 11:08:00,16.827,16.931,16.77,16.869,500000.0
2008-02-13 11:09:00,16.819,16.975,16.815,16.96,500000.0
2008-02-13 11:10:00,16.846,17.021,16.846,16.917,450000.0
2008-02-13 11:11:00,16.866,16.947,16.822,16.944,400000.0
2008-02-13 11:12:00,16.852,16.958,16.813,16.846,600000.0
2008-02-13 11:13:00,16.921,16.972,16.884,16.945,500000.0
2008-02-13 11:14:00,16.965,16.977,16.909,16.977,350000.0
2008-02-13 11:15:00,16.943,16.95,16.829,16.95,550000.0
2008-02-13 11:16:00,16.902,16.963,16.846,16.846,350000.0
2008-02-13 11:17:00,16.995,17.032,16.899,16.987,700000.0
2008-02-13 11:18:00,16.97,16.991,16.871,16.916,400000.0
2008-02-13 11:19:00,16.938,16.964,16.887,16.899,450000.0
2008-02-13 11:20:00,17.001,17.005,16.924,16.998,500000.0
2008-02-13 11:21:00,16.868,16.997,16.837,16.837,450000.0
2008-02-13 11:22:00,16.938,17.001,16.855,16.862,450000.0
2008-02-13 11:23:00,16.858,17.006,16.858,16.966,400000.0
2008-02-13 11:24:00,16.884,16.933,16.858,16.884,400000.0
2008-02-13 11:25:00,16.925,17.007,16.875,16.943,400000.0
2008-02-13 11:26:00,16.883,16.985,16.852,16.903,550000.0
2008-02-13 11:27:00,16.915,16.998,16.883,16.947,400000.0
2008-02-13 11:28:00,16.923,17.043,16.907,17.043,500000.0
2008-02-13 11:29:00,16.96,17.005,16.876,16.902,550000.0
2008-02-13 11:30:00,16.929,17.015,16.895,16.925,400000.0
2008-02-13 11:31:00,16.961,16.98,16.871,16.972,550000.0
2008-02-13 11:32:00,17.036,17.048,16.91,16.971,650000.0
2008-02-13 11:33:00,16.889,17.057,16.889,16.986,550000.0
2008-02-13 11:34:00,16.943,17.018,16.885,16.978,450000.0
2008-02-13 11:35:00,16.964,16.983,16.862,16.969,400000.0
2008-02-13 11:36:00,16.902,17.026,16.876,16.876,400000.0
2008-02-13 11:37:00,16.918,16.964,16.868,16.954,450000.0
2008-02-13 11:38:00,16.856,17.05,16.856,16.899,400000.0
2008-02-13 11:39:00,16.923,17.033,16.86,16.987,550000.0
2008-02-13 11:40:00,16.994,17.002,16.89,16.89,500000.0
2008-02-13 11:41:00,16.971,17.018,16.897,17.007,400000.0
2008-02-13 11:42:00,16.891,17.035,16.891,16.983,350000.0
2008-02-13 11:43:00,16.97,17.036,16.907,16.959,550000.0
2008-02-13 11:44:00,16.897,16.987,16.855,16.894,400000.0
2008-02-13 11:45:00,16.909,16.958,16.866,16.936,350000.0
2008-02-13 11:46:00,16.876,16.966,16.871,16.941,450000.0
2008-02-13 11:47:00,16.987,17.003,16.892,16.9,400000.0
2008-02-13 11:48:00,16.94,16.982,16.863,16.863,550000.0
2008-02-13 11:49:00,16.962,17.018,16.876,16.986,400000.0
2008-02-13 11:50:00,17.004,17.004,16.883,16.991,350000.0
2008-02-13 11:51:00,16.937,17.032,16.88,16.88,450000.0
2008-02-13 11:52:00,16.891,17.002,16.891,17.002,500000.0
2008-02-13 11:53:00,16.983,16.983,16.853,16.934,500000.0
2008-02-13 11:54:00,16.948,16.985,16.875,16.982,350000.0
2008-02-13 11:55:00,16.962,16.975,16.842,16.847,550000.0
2008-02-13 11:56:00,16.897,16.971,16.869,16.912,400000.0
2008-02-13 11:57:00,16.943,17.026,16.87,16.894,550000.0
2008-02-13 11:58:00,17.001,17.054,16.919,16.992,450000.0
2008-02-13 11:59:00,16.973,16.998,16.853,16.983,550000.0
2008-02-13 12:00:00,16.934,17.011,16.894,17.006,450000.0
2008-02-13 12:01:00,17.005,17.005,16.885,16.994,500000.0
2008-02-13 12:02:00,17.047,17.047,16.924,16.952,500000.0
2008-02-13 12:03:00,16.895,17.041,16.895,17.041,450000.0
2008-02-13 12:04:00,17.048,17.055,16.901,16.925,550000.0
2008-02-13 12:05:00,16.969,17.034,16.881,16.976,450000.0
2008-02-13 12:06:00,16.944,17.01,16.863,17.01,450000.0
2008-02-13 12:07:00,16.89,17.015,16.89,16.926,350000.0
2008-02-13 12:08:00,17.027,17.064,16.915,16.934,500000.0
2008-02-13 12:09:00,16.951,17.044,16.923,17.044,550000.0
2008-02-13 12:10:00,17.053,17.053,16.969,17.011,350000.0
2008-02-13 12:11:00,16.915,17.006,16.909,16.942,350000.0
2008-02-13 12:12:00,16.915,17.041,16.903,17.008,550000.0
2008-02-13 12:13:00,17.055,17.062,16.945,17.062,350000.0
2008-02-13 12:14:00,17.064,17.064,16.935,17.057,450000.0
2008-02-13 12:15:00,17.038,17.047,16.94,17.011,350000.0
2008-02-13 12:16:00,16.981,17.032,16.934,16.989,450000.0
2008-02-13 12:17:00,17.033,17.059,16.905,16.955,400000.0
2008-02-13 12:18:00,16.938,17.069,16.934,17.023,350000.0
2008-02-13 12:19:00,16.992,17.084,16.953,16.959,550000.0
2008-02-13 12:20:00,17.091,17.101,16.995,16.995,350000.0
2008-02-13 12:21:00,16.987,17.064,16.986,16.986,450000.0
2008-02-13 12:22:00,16.972,17.06,16.924,17.018,450000.0
2008-02-13 12:23:00,17.038,17.041,16.923,16.992,550000.0
2008-02-13 12:24:00,16.97,17.049,16.909,17.016,500000.0
2008-02-13 12:25:00,17.046,17.046,16.973,16.977,450000.0
2008-02-13 12:26:00,17.003,17.083,16.968,17.012,550000.0
2008-02-13 12:27:00,17.016,17.133,16.954,17.085,500000.0
2008-02-13 12:28:00,16.912,16.99,16.898,16.898,350000.0
2008-02-13 12:29:00,17.025,17.054,16.932,17.034,450000.0
2008-02-13 12:30:00,16.99,17.074,16.966,17.074,400000.0
2008-02-13 12:31:00,17.03,17.03,16.93,16.959,550000.0
2008-02-13 12:32:00,17.057,17.057,16.947,16.951,400000.0
2008-02-13 12:33:00,16.926,17.055,16.926,17.01,450000.0
2008-02-13 12:34:00,17.001,17.063,16.988,17.063,450000.0
2008-02-13 12:35:00,17.069,17.069,16.96,16.96,500000.0
2008-02-13 12:36:00,17.04,17.091,16.996,16.996,400000.0
2008-02-13 12:37:00,17.032,17.064,16.982,17.058,350000.0
2008-02-13 12:38:00,17.051,17.067,16.987,16.987,400000.0
2008-02-13 12:39:00,16.986,17.093,16.986,17.018,550000.0
2008-02-13 12:40:00,16.972,17.119,16.958,17.006,450000.0
2008-02-13 12:41:00,17.041,17.053,16.962,17.049,450000.0
2008-02-13 12:42:00,17.032,17.065,16.93,16.93,500000.0
2008-02-13 12:43:00,17.068,17.068,16.904,16.904,350000.0
2008-02-13 12:44:00,16.959,17.073,16.937,16.963,400000.0
2008-02-13 12:45:00,16.976,17.051,16.964,16.964,350000.0
2008-02-13 12:46:00,16.94,17.049,16.94,16.962,400000.0
2008-02-13 12:47:00,17.035,17.035,16.909,16.954,350000.0
2008-02-13 12:48:00,17.007,17.086,16.966,17.043,500000.0
2008-02-13 12:49:00,16.984,17.08,16.947,17.0,400000.0
2008-02-13 12:50:00,16.964,17.112,16.964,17.061,450000.0
2008-02-13 12:51:00,17.007,17.076,16.943,16.943,450000.0
2008-02-13 12:52:00,17.047,17.105,16.984,16.984,350000.0
2008-02-13 12:53:00,16.951,17.106,16.951,17.012,550000.0
2008-02-13 12:54:00,17.065,17.065,16.934,16.934,550000.0
2008-02-13 12:55:00,16.958,17.094,16.958,17.083,400000.0
2008-02-13 12:56:00,16.999,17.048,16.901,16.984,550000.0
2008-02-13 12:57:00,16.978,17.046,16.915,17.005,400000.0
2008-02-13 12:58:00,16.913,17.029,16.873,17.029,400000.0
2008-02-13 12:59:00,16.944,17.056,16.944,16.973,350000.0
2008-02-13 13:00:00,17.019,17.019,16.846,16.957,550000.0
2008-02-13 13:01:00,16.996,16.996,16.889,16.987,400000.0
2008-02-13 13:02:00,17.038,17.041,16.95,16.998,500000.0
2008-02-13 13:03:00,16.966,17.037,16.922,17.028,350000.0
2008-02-13 13:04:00,16.877,17.0,16.877,16.983,450000.0
2008-02-13 13:05:00,16.915,17.052,16.905,17.011,400000.0
2008-02-13 13:07:00,16.956,17.044,16.941,17.044,450000.0
2008-02-13 13:08:00,17.002,17.035,16.934,17.028,350000.0
2008-02-13 13:09:00,17.011,17.038,16.909,16.938,400000.0
2008-02-13 13:10:00,16.923,17.09,16.923,17.051,500000.0
2008-02-13 13:11:00,17.016,17.037,16.934,16.99,400000.0
2008-02-13 13:12:00,17.011,17.024,16.902,16.989,350000.0
2008-02-13 13:13:00,16.96,17.06,16.925,17.037,550000.0
2008-02-13 13:14:00,17.025,17.025,16.879,16.986,400000.0
2008-02-13 13:15:00,17.002,17.016,16.935,16.935,450000.0
2008-02-13 13:16:00,17.027,17.027,16.893,16.996,500000.0
2008-02-13 13:17:00,16.992,17.06,16.93,17.043,450000.0
2008-02-13 13:18:00,17.009,17.009,16.885,16.934,350000.0
2008-02-13 13:19:00,16.992,17.013,16.884,16.931,700000.0
2008-02-13 13:20:00,16.972,17.074,16.903,16.948,800000.0
2008-02-13 13:21:00,16.968,17.019,16.921,17.009,400000.0
2008-02-13 13:23:00,17.018,17.037,16.917,16.95,450000.0
2008-02-13 13:24:00,16.968,17.038,16.968,17.022,350000.0
2008-02-13 13:29:00,16.993,17.024,16.899,17.01,400000.0
2008-02-13 13:30:00,16.943,17.016,16.943,17.007,450000.0
2008-02-13 13:31:00,16.994,17.031,16.889,16.985,550000.0
2008-02-13 13:32:00,17.018,17.018,16.943,17.013,400000.0
2008-02-13 13:33:00,16.989,17.076,16.947,16.991,350000.0
2008-02-13 13:34:00,17.007,17.044,16.907,16.907,400000.0
2008-02-13 13:35:00,16.952,17.021,16.933,17.018,550000.0
2008-02-13 13:36:00,16.916,17.018,16.907,16.995,650000.0
2008-02-13 13:37:00,16.942,17.007,16.896,16.901,400000.0
2008-02-13 13:38:00,16.932,17.1,16.932,17.061,350000.0
2008-02-13 13:39:00,16.952,17.003,16.917,16.917,350000.0
2008-02-13 13:40:00,17.016,17.016,16.881,16.987,500000.0
2008-02-13 13:41:00,16.926,17.024,16.921,16.928,400000.0
2008-02-13 13:42:00,17.029,17.029,16.943,17.018,250000.0
2008-02-13 13:43:00,16.934,16.99,16.934,16.99,150000.0
2008-02-13 13:44:00,17.009,17.009,16.99,16.99,100000.0
2008-02-13 13:45:00,16.938,17.031,16.898,17.031,350000.0
2008-02-13 13:46:00,17.003,17.003,17.003,17.003,50000.0
2008-02-13 13:47:00,17.023,17.023,16.916,17.0,400000.0
2008-02-13 13:48:00,17.023,17.023,16.97,17.013,350000.0
2008-02-13 13:49:00,16.946,16.995,16.884,16.884,350000.0
2008-02-13 13:50:00,16.889,16.98,16.849,16.862,550000.0
2008-02-13 13:51:00,16.981,17.044,16.9,16.978,550000.0
2008-02-13 13:52:00,16.967,16.987,16.904,16.904,400000.0
2008-02-13 13:53:00,17.001,17.001,16.879,16.967,400000.0
2008-02-13 13:54:00,16.911,17.002,16.854,16.983,400000.0
2008-02-13 13:56:00,16.906,17.013,16.876,17.005,550000.0
2008-02-13 13:58:00,16.947,16.947,16.851,16.907,350000.0
2008-02-13 13:59:00,16.874,16.926,16.831,16.831,450000.0
2008-02-13 14:00:00,16.97,16.97,16.84,16.863,450000.0
2008-02-13 14:01:00,16.951,16.951,16.842,16.927,400000.0
2008-02-13 14:03:00,16.892,16.93,16.848,16.923,350000.0
2008-02-13 14:04:00,16.935,16.949,16.841,16.938,400000.0
2008-02-13 14:05:00,16.996,16.996,16.87,16.979,400000.0
2008-02-13 14:06:00,16.881,16.968,16.871,16.871,450000.0
2008-02-13 14:07:00,16.951,16.977,16.849,16.977,350000.0
2008-02-13 14:08:00,16.902,16.977,16.861,16.873,550000.0
2008-02-13 14:09:00,16.964,16.996,16.891,16.946,500000.0
2008-02-13 14:10:00,16.927,17.024,16.885,16.991,400000.0
2008-02-13 14:11:00,16.97,16.97,16.856,16.887,500000.0
2008-02-13 14:12:00,16.846,16.902,16.843,16.876,350000.0
2008-02-13 14:13:00,16.883,16.983,16.872,16.905,450000.0
2008-02-13 14:14:00,16.899,16.981,16.899,16.914,350000.0
2008-02-13 14:15:00,16.903,17.023,16.898,16.956,400000.0
2008-02-13 14:16:00,16.951,16.977,16.85,16.949,500000.0
2008-02-13 14:17:00,16.856,16.932,16.822,16.892,400000.0
2008-02-13 14:18:00,16.867,16.916,16.841,16.884,400000.0
2008-02-13 14:19:00,16.956,16.961,16.804,16.822,700000.0
2008-02-13 14:20:00,16.938,16.959,16.847,16.917,500000.0
2008-02-13 14:21:00,16.966,16.966,16.856,16.888,400000.0
2008-02-13 14:22:00,16.938,16.938,16.832,16.918,400000.0
2008-02-13 14:23:00,16.92,16.962,16.83,16.886,450000.0
2008-02-13 14:24:00,16.932,16.961,16.858,16.928,400000.0
2008-02-13 14:25:00,16.831,16.998,16.831,16.842,350000.0
2008-02-13 14:26:00,16.867,16.962,16.844,16.943,500000.0
2008-02-13 14:27:00,16.932,16.962,16.83,16.942,400000.0
2008-02-13 14:28:00,16.939,16.939,16.782,16.84,450000.0
2008-02-13 14:29:00,16.857,16.928,16.849,16.852,550000.0
2008-02-13 14:30:00,16.928,16.97,16.831,16.97,350000.0
2008-02-13 14:31:00,16.957,16.965,16.858,16.897,400000.0
2008-02-13 14:32:00,16.944,16.944,16.813,16.893,550000.0
2008-02-13 14:33:00,16.895,16.939,16.798,16.87,400000.0
2008-02-13 14:34:00,16.937,16.937,16.848,16.918,350000.0
2008-02-13 14:35:00,16.922,16.931,16.811,16.846,400000.0
2008-02-13 14:36:00,16.934,16.934,16.812,16.87,400000.0
2008-02-13 14:37:00,16.868,16.954,16.818,16.854,400000.0
2008-02-13 14:38:00,16.824,16.905,16.784,16.784,350000.0
2008-02-13 14:39:00,16.831,16.891,16.771,16.814,500000.0
2008-02-13 14:40:00,16.788,16.912,16.771,16.912,400000.0
2008-02-13 14:41:00,16.915,16.915,16.851,16.894,350000.0
2008-02-13 14:42:00,16.884,16.905,16.77,16.798,500000.0
2008-02-13 14:43:00,16.884,16.887,16.768,16.887,350000.0
2008-02-13 14:44:00,16.795,16.982,16.795,16.875,350000.0
2008-02-13 14:45:00,16.867,16.887,16.822,16.837,400000.0
2008-02-13 14:46:00,16.912,16.912,16.797,16.853,450000.0
2008-02-13 14:47:00,16.831,16.942,16.831,16.94,550000.0
2008-02-13 14:48:00,16.916,16.934,16.853,16.853,400000.0
2008-02-13 14:49:00,16.938,16.965,16.866,16.888,400000.0
2008-02-13 14:50:00,16.971,17.0,16.891,16.931,500000.0
2008-02-13 14:51:00,16.88,16.998,16.866,16.887,400000.0
2008-02-13 14:52:00,16.9,16.956,16.859,16.868,500000.0
2008-02-13 14:53:00,16.919,16.958,16.818,16.958,450000.0
2008-02-13 14:54:00,16.985,17.042,16.87,16.87,550000.0
2008-02-13 14:55:00,16.951,16.964,16.846,16.943,400000.0
2008-02-13 14:56:00,16.963,16.978,16.904,16.96,450000.0
2008-02-13 14:57:00,16.884,16.951,16.834,16.854,400000.0
2008-02-13 14:58:00,16.882,16.92,16.802,16.802,400000.0
2008-02-13 14:59:00,16.956,16.962,16.887,16.958,350000.0
2008-02-13 15:00:00,16.815,16.933,16.773,16.933,350000.0
2008-02-13 15:01:00,16.858,17.018,16.836,16.921,350000.0
2008-02-13 15:02:00,16.922,16.954,16.802,16.921,400000.0
2008-02-13 15:03:00,16.905,16.956,16.866,16.866,500000.0
2008-02-13 15:04:00,16.886,16.906,16.823,16.823,350000.0
2008-02-13 15:05:00,16.89,16.974,16.864,16.95,550000.0
2008-02-13 15:06:00,16.92,16.97,16.838,16.838,500000.0
2008-02-13 15:07:00,16.934,16.97,16.866,16.876,500000.0
2008-02-13 15:08:00,16.915,16.932,16.795,16.83,350000.0
2008-02-13 15:09:00,16.872,16.951,16.798,16.849,450000.0
2008-02-13 15:10:00,16.797,16.908,16.778,16.821,500000.0
2008-02-13 15:11:00,16.838,16.902,16.776,16.776,400000.0
2008-02-13 15:12:00,16.893,16.894,16.754,16.797,500000.0
2008-02-13 15:13:00,16.861,16.87,16.816,16.865,350000.0
2008-02-13 15:14:00,16.923,16.923,16.785,16.878,400000.0
2008-02-13 15:15:00,16.903,16.928,16.862,16.875,350000.0
2008-02-13 15:16:00,16.908,16.948,16.856,16.881,500000.0
2008-02-13 15:17:00,16.926,16.927,16.783,16.891,450000.0
2008-02-13 15:18:00,16.875,16.937,16.79,16.937,400000.0
2008-02-13 15:19:00,16.884,16.952,16.827,16.952,350000.0
2008-02-13 15:20:00,16.815,16.93,16.784,16.906,550000.0
2008-02-13 15:21:00,16.859,16.959,16.859,16.88,350000.0
2008-02-13 15:22:00,16.969,16.969,16.922,16.959,400000.0
2008-02-13 15:23:00,16.935,16.977,16.854,16.898,400000.0
2008-02-13 15:24:00,16.946,16.997,16.835,16.997,500000.0
2008-02-13 15:25:00,16.929,17.038,16.929,17.019,350000.0
2008-02-13 15:26:00,16.954,17.074,16.928,16.928,500000.0
2008-02-13 15:27:00,17.009,17.009,16.887,16.991,400000.0
2008-02-13 15:28:00,17.015,17.049,16.916,16.916,450000.0
2008-02-13 15:29:00,17.012,17.039,16.936,17.012,500000.0
2008-02-13 15:30:00,17.012,17.039,16.939,17.0,550000.0
2008-02-13 15:31:00,16.92,17.025,16.92,16.936,550000.0
2008-02-13 15:32:00,17.024,17.049,16.931,17.028,550000.0
2008-02-13 15:33:00,17.016,17.031,16.902,16.97,400000.0
2008-02-13 15:34:00,16.988,17.066,16.92,17.055,500000.0
2008-02-13 15:35:00,17.037,17.037,16.922,17.007,600000.0
2008-02-13 15:36:00,17.047,17.066,16.957,17.031,550000.0
2008-02-13 15:37:00,17.043,17.043,16.894,16.954,400000.0
2008-02-13 15:38:00,17.025,17.054,16.945,16.945,400000.0
2008-02-13 15:39:00,16.962,17.044,16.952,16.952,350000.0
2008-02-13 15:40:00,16.946,17.07,16.924,16.989,450000.0
2008-02-13 15:41:00,16.951,17.044,16.951,16.999,450000.0
2008-02-13 15:42:00,17.075,17.097,17.034,17.061,400000.0
2008-02-13 15:43:00,17.017,17.104,16.978,17.104,400000.0
2008-02-13 15:44:00,17.014,17.14,17.014,17.092,450000.0
2008-02-13 15:45:00,17.147,17.147,17.022,17.067,350000.0
2008-02-13 15:46:00,17.028,17.156,17.02,17.095,500000.0
2008-02-13 15:47:00,17.004,17.109,16.979,16.979,350000.0
2008-02-13 15:48:00,17.054,17.099,16.999,17.099,350000.0
2008-02-13 15:49:00,17.048,17.112,17.007,17.079,400000.0
2008-02-13 15:50:00,17.021,17.088,16.995,16.995,350000.0
2008-02-13 15:51:00,17.127,17.127,17.006,17.097,450000.0
2008-02-13 15:52:00,17.09,17.127,17.015,17.052,450000.0
2008-02-13 15:53:00,17.049,17.142,17.049,17.142,350000.0
2008-02-13 15:54:00,17.036,17.153,17.004,17.116,500000.0
2008-02-13 15:55:00,17.138,17.165,17.044,17.112,500000.0
2008-02-13 15:56:00,17.061,17.119,17.008,17.034,1000000.0
2008-02-13 15:57:00,17.042,17.103,17.036,17.099,500000.0
2008-02-13 15:58:00,17.032,17.123,17.032,17.123,450000.0
2008-02-13 15:59:00,17.107,17.108,17.001,17.085,550000.0
2008-02-13 16:00:00,17.029,17.068,16.973,17.045,450000.0
2008-02-13 16:01:00,17.1,17.1,16.969,16.989,350000.0
2008-02-13 16:02:00,17.091,17.091,16.946,17.01,550000.0
2008-02-13 16:03:00,17.011,17.077,17.003,17.003,350000.0
2008-02-13 16:04:00,17.071,17.071,16.95,17.001,350000.0
2008-02-13 16:05:00,16.978,17.06,16.911,17.06,400000.0
2008-02-13 16:06:00,16.99,17.071,16.962,17.036,250000.0
2008-02-13 16:07:00,17.037,17.047,16.924,16.996,400000.0
2008-02-13 16:08:00,16.986,17.074,16.938,16.952,550000.0
2008-02-13 16:09:00,17.042,17.049,16.936,16.992,350000.0
2008-02-13 16:10:00,16.976,17.035,16.911,17.019,350000.0
2008-02-13 16:11:00,17.02,17.021,16.926,16.989,400000.0
2008-02-13 16:12:00,17.0,17.052,16.924,16.971,550000.0
2008-02-13 16:13:00,16.951,17.057,16.927,17.03,400000.0
2008-02-13 16:14:00,17.074,17.081,16.946,16.958,350000.0
2008-02-13 16:15:00,17.003,17.076,16.971,16.971,500000.0
2008-02-13 16:16:00,17.082,17.082,16.97,17.074,350000.0
2008-02-13 16:17:00,17.094,17.094,16.964,17.002,500000.0
2008-02-13 16:18:00,17.051,17.064,16.966,16.992,350000.0
2008-02-13 16:19:00,16.989,17.078,16.989,17.007,550000.0
2008-02-13 16:20:00,16.992,17.094,16.965,17.002,350000.0
2008-02-13 16:21:00,17.074,17.08,17.014,17.08,350000.0
2008-02-13 16:22:00,16.987,17.077,16.96,17.077,400000.0
2008-02-13 16:23:00,16.983,17.058,16.973,17.058,350000.0
2008-02-13 16:24:00,16.967,17.015,16.899,17.011,450000.0
2008-02-13 16:25:00,17.004,17.014,16.893,17.014,400000.0
2008-02-13 16:26:00,16.994,17.016,16.928,16.931,450000.0
2008-02-13 16:27:00,16.954,17.004,16.886,17.004,550000.0
2008-02-13 16:28:00,16.999,17.057,16.944,17.008,500000.0
2008-02-13 16:29:00,16.956,17.042,16.917,16.963,450000.0
2008-02-13 16:30:00,17.003,17.043,16.915,16.949,500000.0
2008-02-13 16:31:00,17.009,17.014,16.916,16.93,350000.0
2008-02-13 16:32:00,17.024,17.024,16.9,16.9,500000.0
2008-02-13 16:33:00,17.001,17.074,16.913,17.06,400000.0
2008-02-13 16:34:00,16.974,17.039,16.918,16.918,400000.0
2008-02-13 16:35:00,17.012,17.058,16.913,16.913,550000.0
2008-02-13 16:36:00,16.908,17.014,16.871,16.936,500000.0
2008-02-13 16:37:00,16.903,17.013,16.9,16.932,350000.0
2008-02-13 16:38:00,16.885,17.001,16.885,17.001,450000.0
2008-02-13 16:39:00,16.863,16.99,16.863,16.913,400000.0
2008-02-13 16:40:00,17.005,17.005,16.846,16.888,550000.0
2008-02-13 16:41:00,17.025,17.029,16.929,16.978,450000.0
2008-02-13 16:42:00,16.939,17.052,16.907,16.997,550000.0
2008-02-13 16:43:00,16.91,17.052,16.91,16.933,350000.0
2008-02-13 16:44:00,16.876,16.985,16.876,16.901,350000.0
2008-02-13 16:45:00,17.005,17.005,16.886,16.921,400000.0
2008-02-13 16:46:00,17.008,17.008,16.857,16.965,500000.0
2008-02-13 16:47:00,16.914,16.991,16.895,16.984,350000.0
2008-02-13 16:48:00,16.986,17.028,16.888,17.0,350000.0
2008-02-13 16:49:00,16.923,16.993,16.877,16.877,400000.0
2008-02-13 16:50:00,16.994,17.005,16.903,17.005,500000.0
2008-02-13 16:51:00,16.916,16.991,16.871,16.949,400000.0
2008-02-13 16:52:00,16.993,17.026,16.912,16.915,400000.0
2008-02-13 16:53:00,16.935,17.036,16.903,17.014,500000.0
2008-02-13 16:54:00,16.947,17.089,16.932,17.056,550000.0
2008-02-13 16:55:00,16.908,17.033,16.867,16.974,400000.0
2008-02-13 16:56:00,17.014,17.038,16.912,16.935,550000.0
2008-02-13 16:57:00,16.988,16.989,16.878,16.878,250000.0
2008-02-13 16:58:00,16.882,16.971,16.831,16.87,550000.0
2008-02-13 16:59:00,16.896,17.017,16.89,16.916,350000.0
2008-02-13 17:00:00,16.815,16.955,16.815,16.955,450000.0
2008-02-13 17:01:00,16.897,16.961,16.866,16.949,350000.0
2008-02-13 17:02:00,16.871,17.034,16.871,16.976,550000.0
2008-02-13 17:03:00,16.859,17.01,16.859,17.01,250000.0
2008-02-13 17:04:00,16.962,16.962,16.864,16.96,350000.0
2008-02-13 17:05:00,16.902,16.974,16.886,16.974,550000.0
2008-02-13 17:06:00,16.94,17.025,16.891,16.891,300000.0
2008-02-13 17:07:00,16.898,17.015,16.895,16.95,400000.0
2008-02-13 17:08:00,16.94,16.996,16.853,16.996,350000.0
2008-02-13 17:09:00,16.962,16.962,16.879,16.952,500000.0
2008-02-13 17:10:00,16.973,16.989,16.868,16.956,500000.0
2008-02-13 17:11:00,16.946,16.982,16.859,16.936,550000.0
2008-02-13 17:12:00,16.932,17.031,16.897,16.977,450000.0
2008-02-13 17:13:00,16.973,17.01,16.905,16.969,400000.0
2008-02-13 17:14:00,16.896,16.975,16.834,16.942,450000.0
2008-02-13 17:15:00,16.969,17.007,16.882,16.9,350000.0
2008-02-13 17:16:00,16.876,16.989,16.849,16.989,350000.0
2008-02-13 17:17:00,16.891,16.988,16.861,16.957,400000.0
2008-02-13 17:18:00,16.949,16.976,16.835,16.976,350000.0
2008-02-13 17:19:00,16.91,17.012,16.878,16.918,400000.0
2008-02-13 17:20:00,16.997,17.034,16.884,16.905,500000.0
2008-02-13 17:21:00,16.955,16.972,16.861,16.861,400000.0
2008-02-13 17:22:00,16.95,16.99,16.86,16.87,500000.0
2008-02-13 17:23:00,16.98,16.98,16.808,16.842,450000.0
2008-02-13 17:24:00,16.902,16.936,16.871,16.89,400000.0
2008-02-13 17:25:00,16.985,17.006,16.923,16.963,400000.0
2008-02-13 17:26:00,16.944,16.952,16.88,16.885,350000.0
2008-02-13 17:27:00,16.975,17.008,16.893,16.972,450000.0
2008-02-13 17:28:00,16.972,17.002,16.869,16.894,450000.0
2008-02-13 17:29:00,16.972,17.015,16.896,17.003,500000.0
2008-02-13 17:30:00,17.005,17.013,16.876,16.939,500000.0
2008-02-13 17:31:00,17.017,17.017,16.882,16.983,350000.0
2008-02-13 17:32:00,16.953,17.073,16.953,17.073,400000.0
2008-02-13 17:33:00,17.047,17.062,16.925,16.925,350000.0
2008-02-13 17:34:00,16.977,17.079,16.964,17.061,450000.0
2008-02-13 17:35:00,16.931,17.039,16.924,16.956,400000.0
2008-02-13 17:36:00,16.91,17.043,16.91,17.013,400000.0
2008-02-13 17:37:00,16.992,17.036,16.908,16.986,400000.0
2008-02-13 17:38:00,16.957,16.968,16.844,16.904,500000.0
2008-02-13 17:39:00,16.886,16.949,16.886,16.915,550000.0
2008-02-13 17:40:00,16.997,16.997,16.856,16.926,400000.0
2008-02-13 17:41:00,16.961,17.004,16.88,16.926,550000.0
2008-02-13 17:42:00,16.924,17.001,16.9,16.926,350000.0
2008-02-13 17:43:00,16.985,17.013,16.893,16.91,300000.0
2008-02-13 17:44:00,16.926,16.994,16.926,16.986,300000.0
2008-02-13 17:45:00,17.047,17.067,16.994,16.994,400000.0
2008-02-13 17:46:00,17.041,17.041,16.893,16.942,750000.0
2008-02-13 17:47:00,17.03,17.03,16.882,16.929,500000.0
2008-02-13 17:48:00,17.028,17.033,16.903,16.989,550000.0
2008-02-13 17:49:00,17.054,17.054,16.96,17.042,400000.0
2008-02-13 17:50:00,17.023,17.052,16.933,16.954,600000.0
2008-02-13 17:51:00,17.017,17.017,16.904,16.958,500000.0
2008-02-13 17:52:00,17.041,17.041,16.925,16.974,350000.0
2008-02-13 17:53:00,17.016,17.059,16.904,17.059,400000.0
2008-02-13 17:54:00,17.036,17.079,16.954,17.0,450000.0
2008-02-13 17:55:00,17.052,17.069,16.933,17.069,400000.0
2008-02-13 17:56:00,16.981,17.08,16.946,17.068,350000.0
2008-02-13 17:57:00,16.924,17.052,16.924,17.043,500000.0
2008-02-13 17:58:00,17.007,17.054,16.916,17.038,400000.0
2008-02-13 17:59:00,16.914,17.074,16.914,17.072,450000.0
2008-02-13 18:00:00,16.934,17.036,16.934,16.936,300000.0
2008-02-13 18:01:00,16.932,17.065,16.932,17.063,350000.0
2008-02-13 18:02:00,16.983,17.083,16.939,16.982,450000.0
2008-02-13 18:03:00,16.978,17.058,16.978,17.055,250000.0
2008-02-13 18:04:00,17.079,17.079,16.966,17.058,450000.0
2008-02-13 18:05:00,17.047,17.056,16.998,16.998,300000.0
2008-02-13 18:06:00,16.986,17.094,16.973,17.094,250000.0
2008-02-13 18:07:00,17.094,17.095,16.993,17.01,450000.0
2008-02-13 18:08:00,17.091,17.116,16.998,16.998,350000.0
2008-02-13 18:09:00,17.049,17.114,17.049,17.064,350000.0
2008-02-13 18:10:00,17.048,17.137,17.048,17.085,450000.0
2008-02-13 18:11:00,17.052,17.134,17.009,17.122,450000.0
2008-02-13 18:12:00,16.996,17.115,16.996,17.001,350000.0
2008-02-13 18:13:00,16.989,17.107,16.97,17.076,350000.0
2008-02-13 18:14:00,17.093,17.128,17.039,17.088,300000.0
2008-02-13 18:15:00,16.984,17.081,16.984,17.081,350000.0
2008-02-13 18:16:00,17.052,17.128,17.01,17.041,350000.0
2008-02-13 18:17:00,17.121,17.128,17.075,17.075,150000.0
2008-02-13 18:18:00,17.049,17.16,17.038,17.107,500000.0
2008-02-13 18:19:00,17.031,17.114,17.031,17.063,350000.0
2008-02-13 18:20:00,17.102,17.12,17.061,17.091,550000.0
2008-02-13 18:21:00,17.137,17.152,16.994,17.095,550000.0
2008-02-13 18:22:00,17.057,17.159,17.007,17.093,550000.0
2008-02-13 18:23:00,17.095,17.13,17.089,17.123,550000.0
2008-02-13 18:24:00,17.089,17.187,17.089,17.1,300000.0
2008-02-13 18:25:00,17.108,17.222,17.108,17.123,350000.0
2008-02-13 18:26:00,17.164,17.214,17.086,17.145,450000.0
2008-02-13 18:27:00,17.134,17.192,17.084,17.084,350000.0
2008-02-13 18:28:00,17.103,17.185,17.098,17.142,350000.0
2008-02-13 18:29:00,17.172,17.185,17.073,17.117,700000.0
2008-02-13 18:30:00,17.159,17.199,17.087,17.114,400000.0
2008-02-13 18:31:00,17.079,17.181,17.049,17.098,500000.0
2008-02-13 18:32:00,17.1,17.161,17.062,17.161,350000.0
2008-02-13 18:33:00,17.119,17.188,17.045,17.118,500000.0
2008-02-13 18:34:00,17.179,17.179,17.095,17.121,350000.0
2008-02-13 18:35:00,17.117,17.162,17.018,17.138,550000.0
2008-02-13 18:36:00,17.142,17.172,17.011,17.094,400000.0
2008-02-13 18:37:00,17.15,17.202,17.091,17.178,600000.0
2008-02-13 18:38:00,17.199,17.21,17.086,17.115,500000.0
2008-02-13 18:39:00,17.126,17.201,17.087,17.171,500000.0
2008-02-13 18:40:00,17.055,17.191,17.045,17.191,500000.0
2008-02-13 18:41:00,17.081,17.19,17.066,17.19,250000.0
2008-02-13 18:42:00,17.199,17.286,17.111,17.131,500000.0
2008-02-13 18:43:00,17.13,17.198,17.102,17.155,450000.0
2008-02-13 18:44:00,17.128,17.229,17.087,17.168,500000.0
2008-02-13 18:45:00,17.169,17.186,17.055,17.073,500000.0
2008-02-13 18:46:00,17.068,17.176,17.068,17.123,150000.0
2008-02-13 18:47:00,17.253,17.264,17.135,17.199,400000.0
2008-02-13 18:48:00,17.245,17.245,17.099,17.153,400000.0
2008-02-13 18:49:00,17.206,17.233,17.124,17.157,400000.0
2008-02-13 18:50:00,17.185,17.186,17.089,17.132,450000.0
2008-02-13 18:51:00,17.079,17.225,17.079,17.084,350000.0
2008-02-13 18:52:00,17.194,17.194,17.084,17.192,250000.0
2008-02-13 18:53:00,17.126,17.217,17.082,17.217,400000.0
2008-02-13 18:54:00,17.157,17.187,17.089,17.094,500000.0
2008-02-13 18:55:00,17.185,17.204,17.078,17.155,350000.0
2008-02-13 18:56:00,17.144,17.177,17.037,17.066,500000.0
2008-02-13 18:57:00,17.188,17.27,17.094,17.094,500000.0
2008-02-13 18:58:00,17.134,17.225,17.098,17.165,550000.0
2008-02-13 18:59:00,17.138,17.221,17.081,17.081,600000.0
2008-02-13 19:00:00,17.183,17.196,17.049,17.049,350000.0
2008-02-13 19:01:00,17.179,17.201,17.091,17.191,450000.0
2008-02-13 19:02:00,17.142,17.244,17.115,17.115,550000.0
2008-02-13 19:03:00,17.184,17.228,17.115,17.228,400000.0
2008-02-13 19:04:00,17.213,17.239,17.163,17.163,350000.0
2008-02-13 19:05:00,17.246,17.246,17.216,17.216,100000.0
2008-02-13 19:06:00,17.254,17.293,17.161,17.161,400000.0
2008-02-13 19:07:00,17.203,17.276,17.145,17.145,400000.0
2008-02-13 19:08:00,17.232,17.276,17.182,17.182,350000.0
2008-02-13 19:09:00,17.289,17.302,17.199,17.199,350000.0
2008-02-13 19:10:00,17.183,17.288,17.162,17.18,400000.0
2008-02-13 19:11:00,17.169,17.303,17.156,17.18,450000.0
2008-02-13 19:12:00,17.258,17.296,17.154,17.211,500000.0
2008-02-13 19:13:00,17.205,17.306,17.175,17.26,600000.0
2008-02-13 19:14:00,17.307,17.326,17.217,17.222,400000.0
2008-02-13 19:15:00,17.23,17.251,17.191,17.251,200000.0
2008-02-13 19:16:00,17.152,17.284,17.133,17.284,400000.0
2008-02-13 19:17:00,17.274,17.28,17.195,17.195,250000.0
2008-02-13 19:18:00,17.184,17.285,17.184,17.285,350000.0
2008-02-13 19:19:00,17.299,17.299,17.154,17.214,350000.0
2008-02-13 19:20:00,17.229,17.325,17.178,17.228,400000.0
2008-02-13 19:21:00,17.301,17.301,17.144,17.16,550000.0
2008-02-13 19:22:00,17.181,17.291,17.16,17.215,400000.0
2008-02-13 19:23:00,17.258,17.302,17.177,17.195,350000.0
2008-02-13 19:24:00,17.26,17.307,17.228,17.228,150000.0
2008-02-13 19:25:00,17.27,17.284,17.233,17.233,450000.0
2008-02-13 19:26:00,17.274,17.274,17.209,17.209,400000.0
2008-02-13 19:27:00,17.229,17.287,17.188,17.287,250000.0
2008-02-13 19:28:00,17.279,17.279,17.127,17.257,500000.0
2008-02-13 19:29:00,17.145,17.253,17.122,17.138,350000.0
2008-02-13 19:30:00,17.27,17.27,17.122,17.169,400000.0
2008-02-13 19:31:00,17.271,17.301,17.182,17.263,400000.0
2008-02-13 19:32:00,17.201,17.267,17.173,17.259,250000.0
2008-02-13 19:33:00,17.144,17.294,17.144,17.248,450000.0
2008-02-13 19:34:00,17.32,17.324,17.226,17.307,350000.0
2008-02-13 19:35:00,17.166,17.235,17.144,17.166,500000.0
2008-02-13 19:36:00,17.306,17.306,17.202,17.202,350000.0
2008-02-13 19:37:00,17.284,17.286,17.185,17.208,350000.0
2008-02-13 19:38:00,17.277,17.305,17.192,17.284,350000.0
2008-02-13 19:39:00,17.284,17.288,17.171,17.227,350000.0
2008-02-13 19:40:00,17.288,17.326,17.192,17.248,400000.0
2008-02-13 19:41:00,17.299,17.299,17.174,17.199,250000.0
2008-02-13 19:42:00,17.265,17.292,17.176,17.176,400000.0
2008-02-13 19:43:00,17.28,17.333,17.194,17.199,300000.0
2008-02-13 19:44:00,17.262,17.329,17.175,17.306,350000.0
2008-02-13 19:45:00,17.249,17.284,17.171,17.232,500000.0
2008-02-13 19:46:00,17.214,17.272,17.176,17.255,500000.0
2008-02-13 19:47:00,17.237,17.247,17.151,17.151,400000.0
2008-02-13 19:48:00,17.172,17.276,17.139,17.268,550000.0
2008-02-13 19:49:00,17.234,17.261,17.164,17.164,350000.0
2008-02-13 19:50:00,17.226,17.263,17.161,17.161,400000.0
2008-02-13 19:51:00,17.256,17.286,17.137,17.25,400000.0
2008-02-13 19:52:00,17.205,17.293,17.198,17.284,350000.0
2008-02-13 19:53:00,17.173,17.278,17.173,17.206,400000.0
2008-02-13 19:54:00,17.246,17.275,17.198,17.198,250000.0
2008-02-13 19:55:00,17.194,17.281,17.186,17.204,350000.0
2008-02-13 19:56:00,17.233,17.278,17.134,17.157,350000.0
2008-02-13 19:57:00,17.286,17.294,17.169,17.181,400000.0
2008-02-13 19:58:00,17.244,17.282,17.244,17.245,350000.0
2008-02-13 19:59:00,17.272,17.274,17.168,17.266,350000.0
2008-02-13 20:00:00,17.242,17.302,17.155,17.212,550000.0
2008-02-13 20:01:00,17.25,17.282,17.142,17.282,350000.0
2008-02-13 20:02:00,17.212,17.281,17.158,17.281,500000.0
2008-02-13 20:03:00,17.288,17.305,17.189,17.189,400000.0
2008-02-13 20:04:00,17.166,17.285,17.166,17.202,400000.0
2008-02-13 20:05:00,17.256,17.284,17.143,17.176,550000.0
2008-02-13 20:06:00,17.173,17.282,17.173,17.243,500000.0
2008-02-13 20:07:00,17.206,17.267,17.178,17.214,400000.0
2008-02-13 20:08:00,17.187,17.257,17.144,17.175,550000.0
2008-02-13 20:10:00,17.276,17.276,17.117,17.236,250000.0
2008-02-13 20:11:00,17.258,17.325,17.181,17.259,550000.0
2008-02-13 20:12:00,17.269,17.275,17.131,17.275,400000.0
2008-02-13 20:13:00,17.16,17.228,17.16,17.197,150000.0
2008-02-13 20:14:00,17.237,17.28,17.17,17.278,650000.0
2008-02-13 20:19:00,17.239,17.244,17.134,17.181,350000.0
2008-02-13 20:20:00,17.253,17.312,17.181,17.304,400000.0
2008-02-13 20:21:00,17.223,17.292,17.182,17.193,350000.0
2008-02-13 20:22:00,17.287,17.294,17.189,17.259,450000.0
2008-02-13 20:23:00,17.184,17.303,17.184,17.217,300000.0
2008-02-13 20:24:00,17.218,17.28,17.204,17.267,400000.0
2008-02-13 20:25:00,17.207,17.248,17.192,17.192,150000.0
2008-02-13 20:26:00,17.176,17.262,17.176,17.233,350000.0
2008-02-13 20:27:00,17.257,17.257,17.257,17.257,50000.0
2008-02-13 20:29:00,17.16,17.256,17.115,17.256,550000.0
2008-02-13 20:30:00,17.18,17.249,17.151,17.18,400000.0
2008-02-13 20:31:00,17.155,17.265,17.155,17.265,100000.0
2008-02-13 20:32:00,17.142,17.224,17.107,17.199,300000.0
2008-02-13 20:34:00,17.132,17.281,17.132,17.261,400000.0
2008-02-13 20:35:00,17.145,17.244,17.104,17.244,400000.0
2008-02-13 20:36:00,17.16,17.16,17.121,17.121,100000.0
2008-02-13 20:40:00,17.155,17.252,17.155,17.22,150000.0
2008-02-13 20:41:00,17.269,17.269,17.153,17.153,350000.0
2008-02-13 20:42:00,17.224,17.241,17.161,17.161,350000.0
2008-02-13 20:44:00,17.144,17.285,17.144,17.285,100000.0
2008-02-13 20:47:00,17.193,17.267,17.173,17.211,400000.0
2008-02-13 20:48:00,17.189,17.189,17.189,17.189,50000.0
2008-02-13 20:50:00,17.157,17.242,17.157,17.168,250000.0
2008-02-13 20:51:00,17.173,17.296,17.138,17.265,400000.0
2008-02-13 20:52:00,17.277,17.294,17.212,17.244,350000.0
2008-02-13 20:55:00,17.27,17.287,17.27,17.287,100000.0
2008-02-13 20:56:00,17.225,17.293,17.147,17.293,250000.0
2008-02-13 20:57:00,17.198,17.305,17.198,17.244,150000.0
2008-02-13 20:59:00,17.172,17.303,17.172,17.184,550000.0
2008-02-13 21:00:00,17.258,17.258,17.258,17.258,50000.0
2008-02-13 21:05:00,17.16,17.299,17.16,17.299,100000.0
2008-02-13 21:07:00,17.301,17.308,17.226,17.301,200000.0
2008-02-13 21:08:00,17.217,17.276,17.209,17.244,400000.0
2008-02-13 21:09:00,17.231,17.331,17.193,17.282,550000.0
2008-02-13 21:10:00,17.21,17.277,17.151,17.244,300000.0
2008-02-13 21:11:00,17.277,17.29,17.166,17.221,200000.0
2008-02-13 21:14:00,17.248,17.303,17.248,17.303,100000.0
2008-02-13 21:15:00,17.267,17.282,17.267,17.282,100000.0
2008-02-13 21:16:00,17.304,17.304,17.167,17.167,200000.0
2008-02-13 21:17:00,17.257,17.306,17.183,17.245,400000.0
2008-02-13 21:18:00,17.26,17.324,17.214,17.324,350000.0
2008-02-13 21:19:00,17.296,17.328,17.248,17.328,400000.0
2008-02-13 21:20:00,17.3,17.3,17.176,17.18,450000.0
2008-02-13 21:21:00,17.261,17.333,17.197,17.197,350000.0
2008-02-13 21:22:00,17.209,17.334,17.209,17.316,350000.0
2008-02-13 21:23:00,17.211,17.341,17.203,17.293,400000.0
2008-02-13 21:24:00,17.256,17.327,17.256,17.327,100000.0
2008-02-13 21:25:00,17.182,17.269,17.153,17.266,350000.0
2008-02-13 21:26:00,17.264,17.338,17.248,17.248,150000.0
2008-02-13 21:27:00,17.263,17.263,17.154,17.154,250000.0
2008-02-13 21:28:00,17.261,17.3,17.251,17.285,400000.0
2008-02-13 21:29:00,17.241,17.286,17.216,17.241,350000.0
2008-02-13 21:30:00,17.195,17.266,17.16,17.16,350000.0
2008-02-13 21:31:00,17.295,17.337,17.2,17.2,650000.0
2008-02-13 21:32:00,17.234,17.288,17.215,17.22,450000.0
2008-02-13 21:33:00,17.275,17.275,17.213,17.213,200000.0
2008-02-13 21:34:00,17.169,17.285,17.169,17.269,400000.0
2008-02-13 21:35:00,17.267,17.267,17.174,17.185,300000.0
2008-02-13 21:36:00,17.173,17.272,17.165,17.215,300000.0
2008-02-13 21:37:00,17.302,17.302,17.179,17.179,100000.0
2008-02-13 21:40:00,17.273,17.308,17.2,17.269,400000.0
2008-02-13 21:41:00,17.219,17.308,17.192,17.263,400000.0
2008-02-13 21:43:00,17.306,17.306,17.197,17.284,350000.0
2008-02-13 21:44:00,17.264,17.264,17.264,17.264,50000.0
2008-02-13 21:45:00,17.263,17.263,17.263,17.263,50000.0
2008-02-13 21:46:00,17.265,17.278,17.198,17.278,200000.0
2008-02-13 21:48:00,17.289,17.296,17.179,17.276,500000.0
2008-02-13 21:50:00,17.193,17.317,17.162,17.297,450000.0
2008-02-13 21:55:00,17.256,17.299,17.178,17.178,350000.0
2008-02-13 21:56:00,17.237,17.288,17.173,17.204,550000.0
2008-02-13 21:58:00,17.207,17.242,17.207,17.242,100000.0
2008-02-13 21:59:00,17.192,17.276,17.169,17.259,400000.0
2008-02-13 22:00:00,17.285,17.285,17.127,17.226,750000.0
2008-02-13 22:01:00,17.249,17.284,17.249,17.284,100000.0
2008-02-13 22:02:00,17.264,17.291,17.179,17.264,350000.0
2008-02-13 22:03:00,17.264,17.275,17.264,17.275,100000.0
2008-02-13 22:04:00,17.302,17.302,17.247,17.247,150000.0
2008-02-13 22:05:00,17.246,17.282,17.246,17.282,150000.0
2008-02-13 22:09:00,17.234,17.279,17.167,17.255,250000.0
2008-02-13 22:10:00,17.223,17.262,17.167,17.172,350000.0
2008-02-13 22:11:00,17.244,17.244,17.183,17.228,300000.0
2008-02-13 22:12:00,17.246,17.276,17.159,17.162,400000.0
2008-02-13 22:13:00,17.233,17.274,17.147,17.24,400000.0
2008-02-13 22:14:00,17.217,17.283,17.186,17.203,400000.0
2008-02-13 22:15:00,17.155,17.226,17.155,17.226,100000.0
2008-02-13 22:16:00,17.229,17.23,17.171,17.229,250000.0
2008-02-13 22:17:00,17.203,17.244,17.175,17.244,350000.0
2008-02-13 22:18:00,17.138,17.199,17.136,17.136,400000.0
2008-02-13 22:19:00,17.189,17.264,17.151,17.163,550000.0
2008-02-13 22:20:00,17.245,17.245,17.142,17.142,400000.0
2008-02-13 22:21:00,17.143,17.192,17.13,17.163,450000.0
2008-02-13 22:22:00,17.219,17.219,17.135,17.137,400000.0
2008-02-13 22:24:00,17.188,17.275,17.114,17.247,400000.0
2008-02-13 22:27:00,17.178,17.178,17.159,17.159,100000.0
2008-02-13 22:28:00,17.152,17.152,17.104,17.104,100000.0
2008-02-13 22:29:00,17.179,17.216,17.117,17.215,400000.0
2008-02-13 22:30:00,17.136,17.183,17.08,17.117,450000.0
2008-02-13 22:31:00,17.206,17.236,17.206,17.232,250000.0
2008-02-13 22:32:00,17.183,17.223,17.125,17.181,350000.0
2008-02-13 22:33:00,17.131,17.221,17.108,17.221,200000.0
2008-02-13 22:34:00,17.193,17.235,17.175,17.235,150000.0
2008-02-13 22:35:00,17.149,17.248,17.149,17.237,300000.0
2008-02-13 22:36:00,17.149,17.283,17.149,17.248,450000.0
2008-02-13 22:37:00,17.218,17.218,17.075,17.154,250000.0
2008-02-13 22:38:00,17.166,17.166,17.166,17.166,50000.0
2008-02-13 22:39:00,17.162,17.219,17.081,17.169,400000.0
2008-02-13 22:40:00,17.154,17.215,17.081,17.117,350000.0
2008-02-13 22:41:00,17.105,17.226,17.105,17.226,100000.0
2008-02-13 22:42:00,17.134,17.173,17.134,17.173,100000.0
2008-02-13 22:43:00,17.192,17.192,17.192,17.192,50000.0
2008-02-13 22:44:00,17.175,17.214,17.134,17.193,250000.0
2008-02-13 22:46:00,17.137,17.137,17.137,17.137,50000.0
2008-02-13 22:47:00,17.198,17.198,17.107,17.107,200000.0
2008-02-13 22:48:00,17.174,17.211,17.128,17.209,400000.0
2008-02-13 22:49:00,17.149,17.244,17.14,17.222,350000.0
2008-02-13 22:50:00,17.183,17.189,17.121,17.174,300000.0
2008-02-13 22:51:00,17.196,17.263,17.147,17.148,500000.0
2008-02-13 22:53:00,17.216,17.218,17.077,17.218,300000.0
2008-02-13 22:54:00,17.137,17.225,17.083,17.214,400000.0
2008-02-13 22:55:00,17.086,17.215,17.083,17.215,300000.0
2008-02-13 22:56:00,17.202,17.223,17.089,17.138,650000.0
2008-02-13 22:59:00,17.137,17.172,17.082,17.162,300000.0
2008-02-13 23:00:00,17.106,17.225,17.106,17.225,100000.0
2008-02-13 23:01:00,17.217,17.217,17.151,17.208,200000.0
2008-02-13 23:02:00,17.154,17.154,17.151,17.151,100000.0
2008-02-13 23:03:00,17.145,17.145,17.145,17.145,50000.0
2008-02-13 23:04:00,17.134,17.21,17.134,17.21,100000.0
2008-02-13 23:06:00,17.185,17.281,17.175,17.253,350000.0
2008-02-13 23:08:00,17.09,17.229,17.09,17.229,100000.0
2008-02-13 23:10:00,17.139,17.239,17.139,17.139,350000.0
2008-02-13 23:12:00,17.255,17.257,17.153,17.237,300000.0
2008-02-13 23:13:00,17.262,17.28,17.148,17.247,300000.0
2008-02-13 23:15:00,17.246,17.258,17.149,17.149,850000.0
2008-02-13 23:16:00,17.199,17.244,17.199,17.217,150000.0
2008-02-13 23:20:00,17.1,17.239,17.1,17.239,100000.0
2008-02-13 23:22:00,17.249,17.249,17.11,17.11,100000.0
2008-02-13 23:23:00,17.218,17.249,17.11,17.249,150000.0
2008-02-13 23:25:00,17.22,17.22,17.21,17.21,100000.0
2008-02-13 23:26:00,17.086,17.236,17.086,17.173,550000.0
2008-02-13 23:30:00,17.115,17.244,17.115,17.173,150000.0
2008-02-13 23:31:00,17.251,17.251,17.11,17.196,300000.0
2008-02-13 23:33:00,17.165,17.174,17.135,17.135,200000.0
2008-02-13 23:34:00,17.141,17.258,17.141,17.167,300000.0
2008-02-13 23:37:00,17.128,17.128,17.128,17.128,50000.0
2008-02-13 23:38:00,17.132,17.249,17.132,17.249,100000.0
2008-02-13 23:39:00,17.249,17.293,17.14,17.194,550000.0
2008-02-13 23:40:00,17.118,17.118,17.118,17.118,50000.0
2008-02-13 23:41:00,17.182,17.182,17.128,17.128,100000.0
2008-02-13 23:42:00,17.256,17.256,17.184,17.184,100000.0
2008-02-13 23:43:00,17.184,17.262,17.154,17.259,350000.0
2008-02-13 23:44:00,17.123,17.256,17.123,17.256,100000.0
2008-02-13 23:45:00,17.181,17.181,17.166,17.166,100000.0
2008-02-13 23:46:00,17.183,17.25,17.162,17.162,200000.0
2008-02-13 23:48:00,17.192,17.192,17.192,17.192,100000.0
2008-02-13 23:49:00,17.201,17.261,17.2,17.261,150000.0
2008-02-13 23:50:00,17.221,17.221,17.221,17.221,50000.0
2008-02-13 23:53:00,17.236,17.236,17.179,17.217,150000.0
2008-02-13 23:54:00,17.234,17.25,17.161,17.213,300000.0
2008-02-13 23:55:00,17.173,17.221,17.173,17.221,100000.0
2008-02-13 23:59:00,17.179,17.252,17.129,17.252,350000.0
2008-02-14 00:00:00,17.16,17.16,17.16,17.16,50000.0
2008-02-14 00:03:00,17.171,17.26,17.171,17.191,350000.0
2008-02-14 00:05:00,17.233,17.233,17.233,17.233,50000.0
2008-02-14 00:06:00,17.187,17.26,17.131,17.191,400000.0
2008-02-14 00:08:00,17.11,17.249,17.11,17.249,100000.0
2008-02-14 00:10:00,17.221,17.221,17.221,17.221,50000.0
2008-02-14 00:11:00,17.219,17.232,17.184,17.184,200000.0
2008-02-14 00:12:00,17.222,17.222,17.214,17.214,100000.0
2008-02-14 00:13:00,17.198,17.259,17.166,17.177,300000.0
2008-02-14 00:14:00,17.217,17.245,17.159,17.165,400000.0
2008-02-14 00:15:00,17.157,17.21,17.155,17.206,400000.0
2008-02-14 00:20:00,17.236,17.242,17.167,17.242,250000.0
2008-02-14 00:29:00,17.186,17.186,17.186,17.186,50000.0
2008-02-14 00:30:00,17.186,17.202,17.186,17.202,100000.0
2008-02-14 00:40:00,17.239,17.241,17.194,17.194,550000.0
2008-02-14 00:45:00,17.19,17.19,17.173,17.173,100000.0
2008-02-14 00:48:00,17.106,17.243,17.106,17.243,100000.0
2008-02-14 00:50:00,17.1,17.239,17.1,17.239,100000.0
2008-02-14 00:57:00,17.17,17.258,17.157,17.242,350000.0
2008-02-14 00:58:00,17.127,17.161,17.127,17.161,100000.0
2008-02-14 01:00:00,17.177,17.26,17.174,17.229,250000.0
2008-02-14 01:01:00,17.254,17.254,17.226,17.226,150000.0
2008-02-14 01:02:00,17.167,17.258,17.167,17.258,200000.0
2008-02-14 01:03:00,17.198,17.203,17.169,17.194,300000.0
2008-02-14 01:04:00,17.271,17.281,17.196,17.196,250000.0
2008-02-14 01:05:00,17.269,17.269,17.269,17.269,50000.0
2008-02-14 01:06:00,17.262,17.273,17.186,17.273,350000.0
2008-02-14 01:07:00,17.284,17.284,17.26,17.26,150000.0
2008-02-14 01:08:00,17.211,17.251,17.193,17.246,500000.0
2008-02-14 01:09:00,17.268,17.268,17.181,17.195,450000.0
2008-02-14 01:10:00,17.235,17.29,17.219,17.219,150000.0
2008-02-14 01:11:00,17.211,17.281,17.179,17.204,500000.0
2008-02-14 01:13:00,17.209,17.287,17.179,17.284,350000.0
2008-02-14 01:14:00,17.277,17.286,17.234,17.234,300000.0
2008-02-14 01:15:00,17.277,17.277,17.274,17.274,100000.0
2008-02-14 01:16:00,17.17,17.288,17.17,17.284,400000.0
2008-02-14 01:20:00,17.28,17.289,17.228,17.228,200000.0
2008-02-14 01:21:00,17.291,17.315,17.175,17.308,300000.0
2008-02-14 01:25:00,17.232,17.305,17.232,17.302,150000.0
2008-02-14 01:26:00,17.23,17.306,17.17,17.306,400000.0
2008-02-14 01:29:00,17.249,17.297,17.155,17.215,500000.0
2008-02-14 01:30:00,17.183,17.294,17.183,17.294,400000.0
2008-02-14 01:32:00,17.16,17.299,17.16,17.299,100000.0
2008-02-14 01:35:00,17.177,17.299,17.152,17.299,150000.0
2008-02-14 01:37:00,17.236,17.297,17.208,17.208,350000.0
2008-02-14 01:38:00,17.168,17.279,17.168,17.201,250000.0
2008-02-14 01:39:00,17.232,17.313,17.201,17.214,300000.0
2008-02-14 01:40:00,17.271,17.301,17.187,17.263,550000.0
2008-02-14 01:42:00,17.215,17.283,17.184,17.283,250000.0
2008-02-14 01:43:00,17.216,17.34,17.199,17.199,350000.0
2008-02-14 01:44:00,17.299,17.299,17.299,17.299,50000.0
2008-02-14 01:45:00,17.181,17.273,17.172,17.176,350000.0
2008-02-14 01:46:00,17.19,17.294,17.179,17.261,350000.0
2008-02-14 01:47:00,17.215,17.215,17.215,17.215,50000.0
2008-02-14 01:48:00,17.224,17.224,17.224,17.224,50000.0
2008-02-14 01:49:00,17.214,17.214,17.214,17.214,50000.0
2008-02-14 01:50:00,17.293,17.293,17.191,17.251,400000.0
2008-02-14 01:55:00,17.283,17.283,17.168,17.168,100000.0
2008-02-14 01:56:00,17.203,17.291,17.161,17.291,150000.0
2008-02-14 01:58:00,17.179,17.179,17.179,17.179,50000.0
2008-02-14 01:59:00,17.214,17.293,17.197,17.29,350000.0
2008-02-14 02:00:00,17.265,17.317,17.176,17.268,450000.0
2008-02-14 02:02:00,17.254,17.275,17.143,17.275,200000.0
2008-02-14 02:04:00,17.202,17.274,17.159,17.244,450000.0
2008-02-14 02:05:00,17.159,17.248,17.138,17.231,350000.0
2008-02-14 02:06:00,17.241,17.241,17.121,17.197,450000.0
2008-02-14 02:07:00,17.195,17.209,17.195,17.209,100000.0
2008-02-14 02:08:00,17.195,17.23,17.176,17.23,200000.0
2008-02-14 02:09:00,17.221,17.28,17.17,17.212,550000.0
2008-02-14 02:10:00,17.19,17.214,17.19,17.214,100000.0
2008-02-14 02:11:00,17.248,17.248,17.215,17.215,100000.0
2008-02-14 02:12:00,17.239,17.239,17.171,17.171,100000.0
2008-02-14 02:13:00,17.266,17.331,17.197,17.287,400000.0
2008-02-14 02:15:00,17.304,17.305,17.191,17.222,250000.0
2008-02-14 02:16:00,17.249,17.284,17.179,17.227,250000.0
2008-02-14 02:17:00,17.196,17.206,17.196,17.199,200000.0
2008-02-14 02:18:00,17.183,17.296,17.157,17.252,400000.0
2008-02-14 02:20:00,17.218,17.29,17.168,17.281,500000.0
2008-02-14 02:21:00,17.253,17.256,17.253,17.256,100000.0
2008-02-14 02:22:00,17.145,17.284,17.145,17.213,350000.0
2008-02-14 02:23:00,17.177,17.258,17.177,17.258,100000.0
2008-02-14 02:25:00,17.217,17.303,17.163,17.249,400000.0
2008-02-14 02:26:00,17.215,17.3,17.159,17.226,300000.0
2008-02-14 02:27:00,17.282,17.295,17.163,17.224,350000.0
2008-02-14 02:28:00,17.233,17.331,17.197,17.197,450000.0
2008-02-14 02:29:00,17.186,17.294,17.176,17.176,350000.0
2008-02-14 02:30:00,17.224,17.297,17.185,17.185,300000.0
2008-02-14 02:32:00,17.219,17.302,17.169,17.169,400000.0
2008-02-14 02:33:00,17.303,17.305,17.206,17.297,450000.0
2008-02-14 02:34:00,17.222,17.306,17.193,17.306,350000.0
2008-02-14 02:35:00,17.282,17.297,17.282,17.286,200000.0
2008-02-14 02:36:00,17.277,17.277,17.277,17.277,50000.0
2008-02-14 02:37:00,17.197,17.285,17.197,17.285,100000.0
2008-02-14 02:38:00,17.277,17.277,17.131,17.209,500000.0
2008-02-14 02:39:00,17.226,17.262,17.226,17.262,100000.0
2008-02-14 02:40:00,17.253,17.303,17.219,17.223,400000.0
2008-02-14 02:41:00,17.21,17.279,17.12,17.279,400000.0
2008-02-14 02:42:00,17.284,17.284,17.282,17.282,100000.0
2008-02-14 02:43:00,17.301,17.301,17.175,17.175,300000.0
2008-02-14 02:44:00,17.26,17.26,17.2,17.2,100000.0
2008-02-14 02:45:00,17.248,17.279,17.201,17.204,200000.0
2008-02-14 02:46:00,17.254,17.3,17.21,17.21,500000.0
2008-02-14 02:48:00,17.327,17.327,17.223,17.223,300000.0
2008-02-14 02:49:00,17.281,17.281,17.197,17.197,200000.0
2008-02-14 02:50:00,17.311,17.311,17.197,17.228,350000.0
2008-02-14 02:52:00,17.154,17.298,17.154,17.298,150000.0
2008-02-14 02:54:00,17.219,17.219,17.21,17.21,100000.0
2008-02-14 02:55:00,17.263,17.271,17.187,17.202,400000.0
2008-02-14 02:57:00,17.17,17.309,17.17,17.309,100000.0
2008-02-14 03:00:00,17.169,17.281,17.169,17.281,300000.0
2008-02-14 03:01:00,17.199,17.292,17.194,17.194,350000.0
2008-02-14 03:05:00,17.166,17.21,17.166,17.21,100000.0
2008-02-14 03:06:00,17.178,17.294,17.162,17.294,150000.0
2008-02-14 03:08:00,17.15,17.289,17.15,17.289,100000.0
2008-02-14 03:10:00,17.15,17.15,17.15,17.15,100000.0
2008-02-14 03:11:00,17.155,17.294,17.155,17.294,100000.0
2008-02-14 03:14:00,17.306,17.311,17.234,17.306,200000.0
2008-02-14 03:15:00,17.296,17.327,17.195,17.278,350000.0
2008-02-14 03:17:00,17.28,17.28,17.271,17.271,200000.0
2008-02-14 03:18:00,17.131,17.291,17.131,17.289,550000.0
2008-02-14 03:19:00,17.291,17.314,17.286,17.314,250000.0
2008-02-14 03:20:00,17.284,17.288,17.172,17.288,200000.0
2008-02-14 03:23:00,17.276,17.289,17.231,17.231,150000.0
2008-02-14 03:24:00,17.316,17.323,17.187,17.323,250000.0
2008-02-14 03:25:00,17.307,17.307,17.242,17.292,300000.0
2008-02-14 03:26:00,17.221,17.285,17.221,17.279,350000.0
2008-02-14 03:29:00,17.203,17.334,17.203,17.325,400000.0
2008-02-14 03:30:00,17.294,17.294,17.294,17.294,50000.0
2008-02-14 03:31:00,17.236,17.311,17.185,17.311,350000.0
2008-02-14 03:33:00,17.247,17.291,17.247,17.291,150000.0
2008-02-14 03:34:00,17.276,17.309,17.17,17.224,200000.0
2008-02-14 03:35:00,17.221,17.284,17.221,17.284,100000.0
2008-02-14 03:37:00,17.253,17.277,17.129,17.26,350000.0
2008-02-14 03:38:00,17.284,17.284,17.284,17.284,50000.0
2008-02-14 03:39:00,17.284,17.34,17.278,17.278,300000.0
2008-02-14 03:40:00,17.169,17.273,17.169,17.273,100000.0
2008-02-14 03:41:00,17.154,17.299,17.154,17.161,350000.0
2008-02-14 03:42:00,17.161,17.214,17.161,17.214,150000.0
2008-02-14 03:43:00,17.208,17.294,17.182,17.256,350000.0
2008-02-14 03:44:00,17.146,17.283,17.146,17.283,150000.0
2008-02-14 03:45:00,17.22,17.295,17.179,17.179,300000.0
2008-02-14 03:47:00,17.17,17.309,17.17,17.309,100000.0
2008-02-14 03:50:00,17.266,17.301,17.149,17.281,400000.0
2008-02-14 03:51:00,17.168,17.265,17.081,17.265,550000.0
2008-02-14 03:53:00,17.154,17.295,17.154,17.295,100000.0
2008-02-14 03:55:00,17.168,17.283,17.162,17.283,350000.0
2008-02-14 03:56:00,17.184,17.284,17.157,17.284,400000.0
2008-02-14 03:57:00,17.18,17.186,17.156,17.156,200000.0
2008-02-14 03:58:00,17.136,17.202,17.136,17.202,100000.0
2008-02-14 03:59:00,17.208,17.319,17.159,17.159,550000.0
2008-02-14 04:00:00,17.252,17.281,17.199,17.199,250000.0
2008-02-14 04:02:00,17.172,17.249,17.172,17.249,150000.0
2008-02-14 04:05:00,17.145,17.284,17.145,17.284,100000.0
2008-02-14 04:07:00,17.172,17.172,17.14,17.14,100000.0
2008-02-14 04:08:00,17.172,17.279,17.14,17.171,200000.0
2008-02-14 04:10:00,17.239,17.239,17.158,17.223,200000.0
2008-02-14 04:11:00,17.186,17.247,17.098,17.247,400000.0
2008-02-14 04:12:00,17.215,17.248,17.146,17.146,350000.0
2008-02-14 04:13:00,17.159,17.293,17.159,17.192,550000.0
2008-02-14 04:14:00,17.148,17.262,17.148,17.252,400000.0
2008-02-14 04:15:00,17.188,17.249,17.117,17.249,350000.0
2008-02-14 04:16:00,17.271,17.272,17.161,17.161,200000.0
2008-02-14 04:18:00,17.265,17.265,17.221,17.221,100000.0
2008-02-14 04:19:00,17.273,17.273,17.238,17.239,150000.0
2008-02-14 04:20:00,17.236,17.272,17.13,17.197,550000.0
2008-02-14 04:22:00,17.132,17.28,17.132,17.186,550000.0
2008-02-14 04:25:00,17.224,17.224,17.224,17.224,100000.0
2008-02-14 04:26:00,17.229,17.254,17.168,17.254,400000.0
2008-02-14 04:29:00,17.193,17.338,17.186,17.239,650000.0
2008-02-14 04:30:00,17.242,17.264,17.186,17.186,350000.0
2008-02-14 04:32:00,17.244,17.253,17.212,17.212,350000.0
2008-02-14 04:33:00,17.25,17.269,17.228,17.267,200000.0
2008-02-14 04:37:00,17.15,17.292,17.15,17.217,550000.0
2008-02-14 04:38:00,17.207,17.276,17.207,17.276,100000.0
2008-02-14 04:39:00,17.232,17.295,17.2,17.256,550000.0
2008-02-14 04:40:00,17.248,17.267,17.248,17.267,100000.0
2008-02-14 04:41:00,17.217,17.271,17.217,17.271,100000.0
2008-02-14 04:44:00,17.167,17.305,17.167,17.264,400000.0
2008-02-14 04:45:00,17.272,17.298,17.178,17.257,350000.0
2008-02-14 04:46:00,17.192,17.192,17.169,17.169,150000.0
2008-02-14 04:47:00,17.231,17.238,17.177,17.238,150000.0
2008-02-14 04:50:00,17.137,17.247,17.132,17.154,300000.0
2008-02-14 04:51:00,17.175,17.251,17.159,17.251,550000.0
2008-02-14 04:52:00,17.211,17.218,17.164,17.216,400000.0
2008-02-14 04:54:00,17.252,17.252,17.17,17.177,250000.0
2008-02-14 04:56:00,17.168,17.253,17.168,17.171,400000.0
2008-02-14 04:57:00,17.209,17.209,17.155,17.175,350000.0
2008-02-14 05:00:00,17.221,17.246,17.166,17.217,200000.0
2008-02-14 05:01:00,17.241,17.241,17.191,17.219,200000.0
2008-02-14 05:02:00,17.139,17.255,17.139,17.255,150000.0
2008-02-14 05:03:00,17.178,17.233,17.145,17.233,250000.0
2008-02-14 05:04:00,17.135,17.249,17.135,17.249,100000.0
2008-02-14 05:05:00,17.191,17.219,17.088,17.196,500000.0
2008-02-14 05:08:00,17.097,17.232,17.097,17.232,100000.0
2008-02-14 05:10:00,17.176,17.207,17.154,17.207,350000.0
2008-02-14 05:13:00,17.208,17.243,17.107,17.243,150000.0
2008-02-14 05:15:00,17.246,17.246,17.144,17.158,350000.0
2008-02-14 05:16:00,17.257,17.257,17.164,17.251,250000.0
2008-02-14 05:17:00,17.256,17.256,17.117,17.214,300000.0
2008-02-14 05:18:00,17.213,17.213,17.171,17.171,100000.0
2008-02-14 05:20:00,17.217,17.273,17.124,17.216,450000.0
2008-02-14 05:21:00,17.184,17.184,17.184,17.184,50000.0
2008-02-14 05:22:00,17.204,17.302,17.194,17.272,350000.0
2008-02-14 05:24:00,17.122,17.141,17.118,17.141,150000.0
2008-02-14 05:25:00,17.181,17.247,17.149,17.177,500000.0
2008-02-14 05:26:00,17.177,17.239,17.177,17.239,150000.0
2008-02-14 05:27:00,17.214,17.219,17.214,17.219,100000.0
2008-02-14 05:29:00,17.141,17.283,17.141,17.176,150000.0
2008-02-14 05:30:00,17.216,17.276,17.136,17.236,600000.0
2008-02-14 05:31:00,17.211,17.261,17.167,17.231,600000.0
2008-02-14 05:33:00,17.131,17.275,17.131,17.164,150000.0
2008-02-14 05:35:00,17.208,17.208,17.145,17.17,200000.0
2008-02-14 05:37:00,17.268,17.285,17.157,17.165,400000.0
2008-02-14 05:38:00,17.118,17.251,17.118,17.251,500000.0
2008-02-14 05:39:00,17.236,17.236,17.08,17.147,400000.0
2008-02-14 05:40:00,17.155,17.263,17.155,17.183,150000.0
2008-02-14 05:41:00,17.238,17.253,17.183,17.246,300000.0
2008-02-14 05:42:00,17.267,17.267,17.139,17.262,350000.0
2008-02-14 05:45:00,17.249,17.249,17.213,17.245,200000.0
2008-02-14 05:46:00,17.249,17.257,17.163,17.209,350000.0
2008-02-14 05:47:00,17.159,17.247,17.15,17.247,300000.0
2008-02-14 05:48:00,17.231,17.241,17.153,17.206,400000.0
2008-02-14 05:49:00,17.241,17.241,17.194,17.241,200000.0
2008-02-14 05:50:00,17.144,17.231,17.114,17.231,300000.0
2008-02-14 05:52:00,17.129,17.185,17.129,17.185,100000.0
2008-02-14 05:53:00,17.187,17.187,17.184,17.184,100000.0
2008-02-14 05:54:00,17.211,17.23,17.11,17.225,400000.0
2008-02-14 05:55:00,17.156,17.245,17.139,17.184,350000.0
2008-02-14 05:56:00,17.187,17.215,17.117,17.137,350000.0
2008-02-14 05:57:00,17.206,17.206,17.206,17.206,50000.0
2008-02-14 05:58:00,17.126,17.228,17.126,17.228,100000.0
2008-02-14 05:59:00,17.144,17.222,17.114,17.219,350000.0
2008-02-14 06:04:00,17.162,17.18,17.126,17.18,150000.0
2008-02-14 06:05:00,17.125,17.229,17.09,17.229,150000.0
2008-02-14 06:08:00,17.087,17.227,17.087,17.227,100000.0
2008-02-14 06:17:00,17.176,17.232,17.159,17.213,350000.0
2008-02-14 06:18:00,17.241,17.248,17.185,17.2,300000.0
2008-02-14 06:20:00,17.11,17.249,17.11,17.249,100000.0
2008-02-14 06:22:00,17.1,17.239,17.1,17.239,100000.0
2008-02-14 06:24:00,17.251,17.251,17.238,17.238,100000.0
2008-02-14 06:26:00,17.256,17.308,17.172,17.24,350000.0
2008-02-14 06:27:00,17.262,17.262,17.153,17.209,200000.0
2008-02-14 06:28:00,17.206,17.206,17.206,17.206,50000.0
2008-02-14 06:29:00,17.196,17.238,17.173,17.178,400000.0
2008-02-14 06:30:00,17.184,17.291,17.176,17.204,500000.0
2008-02-14 06:31:00,17.223,17.223,17.223,17.223,50000.0
2008-02-14 06:32:00,17.271,17.271,17.271,17.271,50000.0
2008-02-14 06:33:00,17.253,17.263,17.177,17.253,250000.0
2008-02-14 06:34:00,17.194,17.262,17.144,17.206,350000.0
2008-02-14 06:35:00,17.216,17.233,17.167,17.167,200000.0
2008-02-14 06:36:00,17.234,17.234,17.161,17.161,100000.0
2008-02-14 06:38:00,17.272,17.272,17.167,17.19,350000.0
2008-02-14 06:39:00,17.185,17.273,17.144,17.144,350000.0
2008-02-14 06:40:00,17.268,17.282,17.193,17.193,300000.0
2008-02-14 06:41:00,17.224,17.282,17.164,17.243,400000.0
2008-02-14 06:43:00,17.274,17.274,17.248,17.248,150000.0
2008-02-14 06:44:00,17.188,17.291,17.183,17.291,400000.0
2008-02-14 06:45:00,17.287,17.305,17.168,17.254,350000.0
2008-02-14 06:46:00,17.263,17.282,17.164,17.282,300000.0
2008-02-14 06:52:00,17.173,17.312,17.173,17.312,450000.0
2008-02-14 06:54:00,17.264,17.286,17.221,17.274,400000.0
2008-02-14 06:55:00,17.152,17.269,17.152,17.232,450000.0
2008-02-14 06:56:00,17.256,17.289,17.256,17.289,100000.0
2008-02-14 06:57:00,17.261,17.269,17.213,17.213,350000.0
2008-02-14 06:59:00,17.192,17.302,17.191,17.249,400000.0
2008-02-14 07:00:00,17.181,17.294,17.178,17.217,500000.0
2008-02-14 07:01:00,17.215,17.286,17.215,17.242,150000.0
2008-02-14 07:02:00,17.252,17.283,17.162,17.283,200000.0
2008-02-14 07:03:00,17.274,17.304,17.218,17.278,500000.0
2008-02-14 07:04:00,17.275,17.304,17.176,17.288,350000.0
2008-02-14 07:06:00,17.198,17.307,17.178,17.276,250000.0
2008-02-14 07:07:00,17.258,17.26,17.167,17.254,350000.0
2008-02-14 07:11:00,17.259,17.284,17.157,17.157,350000.0
2008-02-14 07:12:00,17.174,17.256,17.174,17.212,250000.0
2008-02-14 07:13:00,17.301,17.301,17.152,17.204,300000.0
2008-02-14 07:14:00,17.19,17.29,17.19,17.223,400000.0
2008-02-14 07:15:00,17.272,17.309,17.193,17.309,300000.0
2008-02-14 07:16:00,17.218,17.28,17.176,17.192,450000.0
2008-02-14 07:17:00,17.291,17.339,17.182,17.281,550000.0
2008-02-14 07:18:00,17.247,17.284,17.208,17.24,300000.0
2008-02-14 07:19:00,17.265,17.321,17.189,17.303,300000.0
2008-02-14 07:20:00,17.274,17.274,17.274,17.274,50000.0
2008-02-14 07:21:00,17.278,17.322,17.213,17.322,400000.0
2008-02-14 07:22:00,17.209,17.299,17.147,17.213,350000.0
2008-02-14 07:23:00,17.206,17.206,17.206,17.206,50000.0
2008-02-14 07:25:00,17.284,17.336,17.219,17.326,300000.0
2008-02-14 07:26:00,17.193,17.334,17.181,17.236,500000.0
2008-02-14 07:27:00,17.252,17.286,17.17,17.177,250000.0
2008-02-14 07:28:00,17.266,17.317,17.186,17.219,350000.0
2008-02-14 07:30:00,17.251,17.33,17.175,17.233,550000.0
2008-02-14 07:31:00,17.314,17.314,17.213,17.266,300000.0
2008-02-14 07:32:00,17.32,17.32,17.183,17.189,350000.0
2008-02-14 07:33:00,17.263,17.311,17.223,17.311,350000.0
2008-02-14 07:34:00,17.176,17.298,17.144,17.298,400000.0
2008-02-14 07:35:00,17.266,17.308,17.198,17.238,250000.0
2008-02-14 07:36:00,17.263,17.318,17.188,17.318,250000.0
2008-02-14 07:41:00,17.267,17.318,17.196,17.213,400000.0
2008-02-14 07:43:00,17.211,17.296,17.211,17.216,350000.0
2008-02-14 07:44:00,17.291,17.314,17.23,17.314,400000.0
2008-02-14 07:45:00,17.3,17.323,17.238,17.238,350000.0
2008-02-14 07:48:00,17.273,17.329,17.186,17.328,400000.0
2008-02-14 07:49:00,17.198,17.328,17.198,17.235,550000.0
2008-02-14 07:51:00,17.31,17.33,17.198,17.279,450000.0
2008-02-14 07:52:00,17.284,17.284,17.173,17.173,350000.0
2008-02-14 07:54:00,17.172,17.286,17.172,17.209,300000.0
2008-02-14 07:55:00,17.299,17.299,17.152,17.259,350000.0
2008-02-14 07:56:00,17.217,17.306,17.197,17.306,450000.0
2008-02-14 07:57:00,17.199,17.24,17.183,17.214,250000.0
2008-02-14 07:59:00,17.208,17.331,17.208,17.22,500000.0
2008-02-14 08:02:00,17.166,17.313,17.166,17.303,400000.0
2008-02-14 08:03:00,17.268,17.314,17.199,17.202,350000.0
2008-02-14 08:04:00,17.302,17.302,17.167,17.167,550000.0
2008-02-14 08:05:00,17.319,17.323,17.208,17.299,400000.0
2008-02-14 08:06:00,17.226,17.303,17.183,17.303,350000.0
2008-02-14 08:07:00,17.323,17.327,17.204,17.304,350000.0
2008-02-14 08:08:00,17.297,17.305,17.165,17.28,450000.0
2008-02-14 08:09:00,17.26,17.337,17.197,17.335,550000.0
2008-02-14 08:10:00,17.287,17.328,17.261,17.292,250000.0
2008-02-14 08:11:00,17.294,17.386,17.28,17.336,400000.0
2008-02-14 08:12:00,17.371,17.409,17.33,17.409,400000.0
2008-02-14 08:13:00,17.312,17.386,17.307,17.307,400000.0
2008-02-14 08:14:00,17.363,17.363,17.229,17.34,400000.0
2008-02-14 08:16:00,17.316,17.396,17.316,17.36,500000.0
2008-02-14 08:20:00,17.277,17.379,17.256,17.376,400000.0
2008-02-14 08:21:00,17.384,17.391,17.285,17.309,400000.0
2008-02-14 08:22:00,17.361,17.412,17.287,17.287,550000.0
2008-02-14 08:23:00,17.268,17.398,17.268,17.298,400000.0
2008-02-14 08:24:00,17.313,17.389,17.269,17.389,400000.0
2008-02-14 08:25:00,17.303,17.38,17.256,17.38,400000.0
2008-02-14 08:26:00,17.33,17.374,17.265,17.374,400000.0
2008-02-14 08:27:00,17.303,17.383,17.262,17.262,400000.0
2008-02-14 08:28:00,17.32,17.379,17.287,17.346,300000.0
2008-02-14 08:29:00,17.362,17.42,17.266,17.266,450000.0
2008-02-14 08:30:00,17.265,17.377,17.232,17.377,500000.0
2008-02-14 08:31:00,17.25,17.386,17.231,17.253,400000.0
2008-02-14 08:32:00,17.291,17.401,17.257,17.401,400000.0
2008-02-14 08:33:00,17.271,17.429,17.271,17.363,450000.0
2008-02-14 08:34:00,17.356,17.384,17.238,17.288,500000.0
2008-02-14 08:35:00,17.369,17.422,17.299,17.366,550000.0
2008-02-14 08:37:00,17.263,17.352,17.24,17.343,400000.0
2008-02-14 08:38:00,17.348,17.348,17.265,17.333,500000.0
2008-02-14 08:40:00,17.374,17.374,17.235,17.338,350000.0
2008-02-14 08:41:00,17.259,17.34,17.259,17.269,250000.0
2008-02-14 08:42:00,17.331,17.374,17.243,17.324,300000.0
2008-02-14 08:47:00,17.366,17.391,17.294,17.294,350000.0
2008-02-14 08:48:00,17.384,17.386,17.275,17.275,500000.0
2008-02-14 08:50:00,17.297,17.354,17.253,17.265,550000.0
2008-02-14 08:51:00,17.349,17.384,17.349,17.384,100000.0
2008-02-14 08:52:00,17.381,17.381,17.269,17.299,150000.0
2008-02-14 08:53:00,17.294,17.386,17.259,17.356,400000.0
2008-02-14 08:55:00,17.361,17.415,17.29,17.33,450000.0
2008-02-14 08:57:00,17.354,17.357,17.35,17.35,150000.0
2008-02-14 08:58:00,17.34,17.387,17.268,17.302,500000.0
2008-02-14 08:59:00,17.397,17.411,17.274,17.324,350000.0
2008-02-14 09:00:00,17.336,17.362,17.306,17.306,450000.0
2008-02-14 09:02:00,17.348,17.378,17.241,17.241,350000.0
2008-02-14 09:03:00,17.344,17.391,17.324,17.324,350000.0
2008-02-14 09:04:00,17.344,17.383,17.283,17.301,450000.0
2008-02-14 09:09:00,17.347,17.366,17.253,17.366,350000.0
2008-02-14 09:10:00,17.38,17.399,17.302,17.302,300000.0
2008-02-14 09:11:00,17.375,17.375,17.268,17.328,150000.0
2008-02-14 09:12:00,17.292,17.378,17.249,17.324,550000.0
2008-02-14 09:13:00,17.345,17.399,17.264,17.399,550000.0
2008-02-14 09:14:00,17.288,17.392,17.288,17.365,400000.0
2008-02-14 09:15:00,17.299,17.381,17.299,17.381,150000.0
2008-02-14 09:16:00,17.352,17.394,17.352,17.394,100000.0
2008-02-14 09:17:00,17.288,17.363,17.254,17.36,400000.0
2008-02-14 09:20:00,17.339,17.425,17.297,17.425,200000.0
2008-02-14 09:22:00,17.389,17.403,17.298,17.322,400000.0
2008-02-14 09:23:00,17.342,17.443,17.311,17.347,500000.0
2008-02-14 09:24:00,17.372,17.431,17.356,17.356,350000.0
2008-02-14 09:25:00,17.357,17.487,17.327,17.342,550000.0
2008-02-14 09:26:00,17.354,17.428,17.31,17.379,550000.0
2008-02-14 09:27:00,17.348,17.427,17.294,17.333,450000.0
2008-02-14 09:29:00,17.369,17.428,17.292,17.389,450000.0
2008-02-14 09:30:00,17.343,17.419,17.293,17.333,450000.0
2008-02-14 09:32:00,17.366,17.389,17.275,17.379,350000.0
2008-02-14 09:35:00,17.366,17.386,17.339,17.339,200000.0
2008-02-14 09:36:00,17.421,17.424,17.345,17.405,400000.0
2008-02-14 09:37:00,17.361,17.411,17.278,17.342,500000.0
2008-02-14 09:38:00,17.379,17.438,17.338,17.393,550000.0
2008-02-14 09:39:00,17.374,17.412,17.275,17.275,400000.0
2008-02-14 09:40:00,17.414,17.414,17.313,17.335,500000.0
2008-02-14 09:41:00,17.343,17.418,17.293,17.418,300000.0
2008-02-14 09:42:00,17.312,17.436,17.277,17.277,400000.0
2008-02-14 09:43:00,17.291,17.291,17.291,17.291,50000.0
2008-02-14 09:44:00,17.279,17.394,17.279,17.394,450000.0
2008-02-14 09:45:00,17.353,17.365,17.353,17.365,150000.0
2008-02-14 09:46:00,17.329,17.418,17.278,17.401,450000.0
2008-02-14 09:47:00,17.368,17.408,17.266,17.408,400000.0
2008-02-14 09:49:00,17.41,17.41,17.286,17.358,400000.0
2008-02-14 09:50:00,17.338,17.406,17.264,17.326,350000.0
2008-02-14 09:51:00,17.421,17.424,17.306,17.35,350000.0
2008-02-14 09:52:00,17.389,17.433,17.322,17.422,450000.0
2008-02-14 09:53:00,17.428,17.459,17.301,17.331,350000.0
2008-02-14 09:54:00,17.332,17.453,17.302,17.379,750000.0
2008-02-14 09:55:00,17.277,17.388,17.277,17.388,450000.0
2008-02-14 09:56:00,17.327,17.416,17.265,17.373,350000.0
2008-02-14 09:57:00,17.429,17.429,17.324,17.378,450000.0
2008-02-14 09:58:00,17.375,17.418,17.285,17.395,500000.0
2008-02-14 09:59:00,17.327,17.482,17.327,17.397,400000.0
2008-02-14 10:00:00,17.404,17.404,17.263,17.27,350000.0
2008-02-14 10:01:00,17.342,17.398,17.277,17.277,400000.0
2008-02-14 10:02:00,17.293,17.41,17.293,17.306,400000.0
2008-02-14 10:03:00,17.387,17.459,17.328,17.338,500000.0
2008-02-14 10:04:00,17.296,17.386,17.266,17.336,550000.0
2008-02-14 10:05:00,17.376,17.447,17.349,17.366,350000.0
2008-02-14 10:06:00,17.335,17.405,17.335,17.373,500000.0
2008-02-14 10:07:00,17.429,17.429,17.429,17.429,50000.0
2008-02-14 10:09:00,17.382,17.426,17.296,17.347,350000.0
2008-02-14 10:10:00,17.413,17.433,17.299,17.299,650000.0
2008-02-14 10:11:00,17.444,17.444,17.334,17.428,400000.0
2008-02-14 10:12:00,17.437,17.437,17.32,17.41,550000.0
2008-02-14 10:13:00,17.413,17.48,17.339,17.462,500000.0
2008-02-14 10:14:00,17.373,17.459,17.348,17.374,550000.0
2008-02-14 10:15:00,17.425,17.46,17.356,17.441,450000.0
2008-02-14 10:16:00,17.391,17.457,17.351,17.356,550000.0
2008-02-14 10:17:00,17.457,17.457,17.324,17.324,500000.0
2008-02-14 10:19:00,17.447,17.449,17.337,17.449,550000.0
2008-02-14 10:20:00,17.344,17.421,17.316,17.409,350000.0
2008-02-14 10:21:00,17.378,17.439,17.308,17.39,550000.0
2008-02-14 10:22:00,17.396,17.441,17.328,17.441,500000.0
2008-02-14 10:23:00,17.432,17.432,17.264,17.328,400000.0
2008-02-14 10:24:00,17.369,17.447,17.309,17.379,500000.0
2008-02-14 10:25:00,17.396,17.409,17.293,17.299,500000.0
2008-02-14 10:26:00,17.287,17.424,17.287,17.343,350000.0
2008-02-14 10:27:00,17.379,17.401,17.296,17.32,400000.0
2008-02-14 10:28:00,17.382,17.425,17.3,17.361,600000.0
2008-02-14 10:29:00,17.377,17.377,17.25,17.275,350000.0
2008-02-14 10:30:00,17.431,17.464,17.34,17.36,450000.0
2008-02-14 10:32:00,17.385,17.434,17.321,17.418,650000.0
2008-02-14 10:34:00,17.319,17.401,17.224,17.401,550000.0
2008-02-14 10:35:00,17.343,17.352,17.241,17.254,450000.0
2008-02-14 10:36:00,17.363,17.363,17.239,17.279,550000.0
2008-02-14 10:37:00,17.302,17.41,17.296,17.367,400000.0
2008-02-14 10:38:00,17.337,17.391,17.302,17.347,300000.0
2008-02-14 10:39:00,17.319,17.421,17.296,17.391,350000.0
2008-02-14 10:40:00,17.303,17.434,17.287,17.354,550000.0
2008-02-14 10:41:00,17.424,17.456,17.3,17.326,400000.0
2008-02-14 10:42:00,17.378,17.378,17.201,17.282,550000.0
2008-02-14 10:43:00,17.321,17.364,17.243,17.364,450000.0
2008-02-14 10:44:00,17.316,17.379,17.25,17.36,350000.0
2008-02-14 10:45:00,17.289,17.358,17.251,17.251,500000.0
2008-02-14 10:47:00,17.312,17.322,17.219,17.234,400000.0
2008-02-14 10:48:00,17.324,17.33,17.234,17.33,250000.0
2008-02-14 10:49:00,17.347,17.413,17.288,17.375,550000.0
2008-02-14 10:50:00,17.241,17.357,17.228,17.351,450000.0
2008-02-14 10:51:00,17.288,17.364,17.221,17.221,500000.0
2008-02-14 10:52:00,17.262,17.376,17.262,17.293,450000.0
2008-02-14 10:53:00,17.373,17.392,17.286,17.372,350000.0
2008-02-14 10:54:00,17.327,17.385,17.251,17.382,400000.0
2008-02-14 10:55:00,17.309,17.357,17.24,17.277,350000.0
2008-02-14 10:56:00,17.239,17.333,17.207,17.296,450000.0
2008-02-14 10:57:00,17.335,17.405,17.307,17.308,400000.0
2008-02-14 10:59:00,17.343,17.382,17.293,17.382,350000.0
2008-02-14 11:00:00,17.301,17.393,17.261,17.283,400000.0
2008-02-14 11:01:00,17.314,17.407,17.265,17.36,450000.0
2008-02-14 11:02:00,17.302,17.378,17.228,17.228,350000.0
2008-02-14 11:03:00,17.257,17.361,17.25,17.304,400000.0
2008-02-14 11:04:00,17.397,17.42,17.278,17.41,500000.0
2008-02-14 11:05:00,17.317,17.398,17.273,17.273,450000.0
2008-02-14 11:06:00,17.312,17.399,17.271,17.39,400000.0
2008-02-14 11:07:00,17.377,17.423,17.284,17.284,400000.0
2008-02-14 11:08:00,17.325,17.416,17.266,17.35,500000.0
2008-02-14 11:09:00,17.299,17.482,17.299,17.413,500000.0
2008-02-14 11:10:00,17.308,17.472,17.308,17.394,450000.0
2008-02-14 11:11:00,17.342,17.442,17.315,17.4,400000.0
2008-02-14 11:12:00,17.301,17.411,17.273,17.292,600000.0
2008-02-14 11:13:00,17.367,17.402,17.322,17.373,500000.0
2008-02-14 11:14:00,17.41,17.41,17.356,17.381,350000.0
2008-02-14 11:15:00,17.37,17.397,17.278,17.378,550000.0
2008-02-14 11:16:00,17.35,17.417,17.298,17.298,350000.0
2008-02-14 11:17:00,17.432,17.453,17.321,17.395,700000.0
2008-02-14 11:18:00,17.38,17.406,17.265,17.312,400000.0
2008-02-14 11:19:00,17.357,17.41,17.321,17.339,450000.0
2008-02-14 11:20:00,17.411,17.416,17.318,17.416,500000.0
2008-02-14 11:21:00,17.313,17.434,17.287,17.287,450000.0
2008-02-14 11:22:00,17.342,17.416,17.275,17.275,450000.0
2008-02-14 11:23:00,17.319,17.416,17.318,17.384,400000.0
2008-02-14 11:24:00,17.298,17.336,17.27,17.287,400000.0
2008-02-14 11:25:00,17.323,17.416,17.306,17.382,400000.0
2008-02-14 11:26:00,17.321,17.414,17.289,17.315,550000.0
2008-02-14 11:28:00,17.288,17.402,17.286,17.402,500000.0
2008-02-14 11:29:00,17.378,17.439,17.308,17.329,550000.0
2008-02-14 11:30:00,17.35,17.435,17.33,17.352,400000.0
2008-02-14 11:31:00,17.423,17.444,17.328,17.424,550000.0
2008-02-14 11:32:00,17.453,17.453,17.315,17.398,650000.0
2008-02-14 11:33:00,17.298,17.414,17.298,17.401,550000.0
2008-02-14 11:34:00,17.366,17.436,17.293,17.412,450000.0
2008-02-14 11:35:00,17.415,17.415,17.327,17.395,400000.0
2008-02-14 11:36:00,17.326,17.444,17.326,17.331,400000.0
2008-02-14 11:37:00,17.382,17.425,17.324,17.416,450000.0
2008-02-14 11:38:00,17.324,17.46,17.324,17.341,400000.0
2008-02-14 11:39:00,17.361,17.432,17.289,17.414,550000.0
2008-02-14 11:40:00,17.438,17.446,17.342,17.342,500000.0
2008-02-14 11:41:00,17.415,17.448,17.326,17.439,400000.0
2008-02-14 11:42:00,17.318,17.444,17.318,17.41,350000.0
2008-02-14 11:45:00,17.344,17.403,17.304,17.403,350000.0
2008-02-14 11:46:00,17.344,17.428,17.338,17.361,450000.0
2008-02-14 11:47:00,17.442,17.463,17.334,17.334,400000.0
2008-02-14 11:48:00,17.347,17.41,17.3,17.3,550000.0
2008-02-14 11:49:00,17.396,17.45,17.316,17.398,400000.0
2008-02-14 11:50:00,17.438,17.438,17.293,17.311,350000.0
2008-02-14 11:51:00,17.366,17.44,17.299,17.299,450000.0
2008-02-14 11:52:00,17.319,17.423,17.319,17.423,500000.0
2008-02-14 11:53:00,17.398,17.408,17.281,17.349,500000.0
2008-02-14 11:54:00,17.37,17.408,17.305,17.407,350000.0
2008-02-14 11:55:00,17.369,17.43,17.264,17.29,550000.0
2008-02-14 11:56:00,17.31,17.397,17.292,17.343,400000.0
2008-02-14 11:57:00,17.355,17.415,17.27,17.291,550000.0
2008-02-14 11:58:00,17.405,17.425,17.327,17.384,450000.0
2008-02-14 11:59:00,17.353,17.388,17.244,17.388,550000.0
2008-02-14 12:00:00,17.351,17.431,17.326,17.431,450000.0
2008-02-14 12:01:00,17.434,17.434,17.304,17.41,500000.0
2008-02-14 12:02:00,17.429,17.432,17.316,17.35,500000.0
2008-02-14 12:03:00,17.293,17.44,17.293,17.429,450000.0
2008-02-14 12:04:00,17.407,17.407,17.257,17.3,550000.0
2008-02-14 12:05:00,17.374,17.396,17.285,17.353,450000.0
2008-02-14 12:06:00,17.307,17.383,17.222,17.358,450000.0
2008-02-14 12:07:00,17.269,17.402,17.269,17.276,350000.0
2008-02-14 12:08:00,17.396,17.396,17.281,17.289,500000.0
2008-02-14 12:09:00,17.332,17.446,17.328,17.418,550000.0
2008-02-14 12:10:00,17.407,17.407,17.329,17.378,350000.0
2008-02-14 12:11:00,17.295,17.379,17.281,17.298,350000.0
2008-02-14 12:12:00,17.25,17.356,17.199,17.356,550000.0
2008-02-14 12:13:00,17.409,17.432,17.325,17.417,350000.0
2008-02-14 12:14:00,17.4,17.4,17.253,17.398,450000.0
2008-02-14 12:15:00,17.393,17.41,17.306,17.386,350000.0
2008-02-14 12:16:00,17.33,17.375,17.275,17.34,450000.0
2008-02-14 12:17:00,17.406,17.447,17.303,17.315,400000.0
2008-02-14 12:18:00,17.313,17.434,17.287,17.361,350000.0
2008-02-14 12:19:00,17.305,17.377,17.25,17.271,550000.0
2008-02-14 12:20:00,17.413,17.417,17.325,17.325,350000.0
2008-02-14 12:21:00,17.322,17.412,17.31,17.31,450000.0
2008-02-14 12:22:00,17.311,17.388,17.271,17.356,450000.0
2008-02-14 12:23:00,17.354,17.356,17.244,17.314,550000.0
2008-02-14 12:24:00,17.297,17.368,17.179,17.305,500000.0
2008-02-14 12:25:00,17.333,17.333,17.242,17.246,450000.0
2008-02-14 12:27:00,17.313,17.408,17.231,17.366,500000.0
2008-02-14 12:28:00,17.214,17.33,17.214,17.23,350000.0
2008-02-14 12:29:00,17.271,17.336,17.218,17.309,450000.0
2008-02-14 12:30:00,17.275,17.361,17.249,17.348,400000.0
2008-02-14 12:31:00,17.331,17.331,17.172,17.238,550000.0
2008-02-14 12:32:00,17.343,17.343,17.215,17.215,300000.0
2008-02-14 12:33:00,17.21,17.34,17.21,17.307,450000.0
2008-02-14 12:34:00,17.242,17.317,17.183,17.317,450000.0
2008-02-14 12:35:00,17.311,17.335,17.206,17.206,500000.0
2008-02-14 12:36:00,17.275,17.275,17.194,17.194,400000.0
2008-02-14 12:37:00,17.262,17.287,17.198,17.264,350000.0
2008-02-14 12:38:00,17.247,17.247,17.147,17.182,400000.0
2008-02-14 12:39:00,17.149,17.251,17.149,17.198,550000.0
2008-02-14 12:40:00,17.143,17.298,17.143,17.194,450000.0
2008-02-14 12:41:00,17.242,17.242,17.124,17.23,450000.0
2008-02-14 12:42:00,17.25,17.281,17.157,17.157,500000.0
2008-02-14 12:43:00,17.29,17.3,17.165,17.165,350000.0
2008-02-14 12:44:00,17.204,17.317,17.178,17.196,400000.0
2008-02-14 12:45:00,17.178,17.264,17.16,17.174,350000.0
2008-02-14 12:46:00,17.187,17.301,17.187,17.216,400000.0
2008-02-14 12:47:00,17.286,17.286,17.193,17.217,350000.0
2008-02-14 12:48:00,17.248,17.248,17.152,17.234,500000.0
2008-02-14 12:49:00,17.194,17.293,17.166,17.2,400000.0
2008-02-14 12:50:00,17.153,17.238,17.105,17.233,450000.0
2008-02-14 12:51:00,17.207,17.281,17.14,17.14,450000.0
2008-02-14 12:52:00,17.256,17.3,17.173,17.18,350000.0
2008-02-14 12:53:00,17.126,17.26,17.126,17.207,550000.0
2008-02-14 12:54:00,17.283,17.305,17.155,17.155,550000.0
2008-02-14 12:55:00,17.154,17.263,17.143,17.263,400000.0
2008-02-14 12:56:00,17.237,17.316,17.184,17.229,550000.0
2008-02-14 12:57:00,17.225,17.297,17.185,17.245,400000.0
2008-02-14 12:58:00,17.176,17.279,17.141,17.279,400000.0
2008-02-14 12:59:00,17.17,17.292,17.17,17.206,350000.0
2008-02-14 13:00:00,17.296,17.296,17.168,17.22,550000.0
2008-02-14 13:01:00,17.246,17.259,17.146,17.248,400000.0
2008-02-14 13:02:00,17.293,17.311,17.212,17.258,500000.0
2008-02-14 13:03:00,17.231,17.299,17.184,17.299,350000.0
2008-02-14 13:04:00,17.15,17.303,17.15,17.269,450000.0
2008-02-14 13:05:00,17.251,17.34,17.179,17.278,400000.0
2008-02-14 13:06:00,17.233,17.262,17.162,17.194,400000.0
2008-02-14 13:07:00,17.232,17.298,17.232,17.298,450000.0
2008-02-14 13:08:00,17.234,17.283,17.17,17.268,350000.0
2008-02-14 13:09:00,17.241,17.26,17.117,17.155,400000.0
2008-02-14 13:10:00,17.166,17.306,17.166,17.282,500000.0
2008-02-14 13:11:00,17.224,17.236,17.142,17.216,400000.0
2008-02-14 13:12:00,17.244,17.27,17.154,17.233,350000.0
2008-02-14 13:13:00,17.159,17.247,17.082,17.247,550000.0
2008-02-14 13:14:00,17.27,17.27,17.133,17.231,400000.0
2008-02-14 13:15:00,17.228,17.228,17.108,17.145,450000.0
2008-02-14 13:16:00,17.279,17.291,17.163,17.248,500000.0
2008-02-14 13:17:00,17.231,17.31,17.177,17.281,450000.0
2008-02-14 13:18:00,17.259,17.259,17.148,17.192,350000.0
2008-02-14 13:19:00,17.25,17.259,17.14,17.17,700000.0
2008-02-14 13:20:00,17.203,17.242,17.098,17.145,800000.0
2008-02-14 13:21:00,17.18,17.213,17.133,17.207,400000.0
2008-02-14 13:22:00,17.25,17.25,17.104,17.154,550000.0
2008-02-14 13:23:00,17.216,17.241,17.114,17.148,450000.0
2008-02-14 13:24:00,17.169,17.24,17.169,17.217,350000.0
2008-02-14 13:26:00,17.219,17.219,17.11,17.148,400000.0
2008-02-14 13:27:00,17.191,17.199,17.109,17.109,400000.0
2008-02-14 13:28:00,17.212,17.27,17.132,17.132,400000.0
2008-02-14 13:29:00,17.198,17.234,17.111,17.234,400000.0
2008-02-14 13:30:00,17.13,17.201,17.13,17.189,450000.0
2008-02-14 13:31:00,17.191,17.226,17.078,17.172,550000.0
2008-02-14 13:32:00,17.185,17.185,17.086,17.17,400000.0
2008-02-14 13:33:00,17.137,17.195,17.07,17.132,350000.0
2008-02-14 13:34:00,17.172,17.188,17.069,17.069,400000.0
2008-02-14 13:35:00,17.111,17.198,17.089,17.189,550000.0
2008-02-14 13:36:00,17.093,17.214,17.092,17.19,650000.0
2008-02-14 13:37:00,17.135,17.216,17.108,17.108,400000.0
2008-02-14 13:38:00,17.09,17.219,17.09,17.206,350000.0
2008-02-14 13:39:00,17.134,17.223,17.128,17.128,350000.0
2008-02-14 13:40:00,17.224,17.251,17.105,17.208,500000.0
2008-02-14 13:41:00,17.133,17.238,17.133,17.137,400000.0
2008-02-14 13:42:00,17.098,17.206,17.098,17.187,200000.0
2008-02-14 13:43:00,17.233,17.233,17.131,17.175,400000.0
2008-02-14 13:44:00,17.188,17.248,17.144,17.237,250000.0
2008-02-14 13:45:00,17.177,17.282,17.141,17.282,350000.0
2008-02-14 13:46:00,17.266,17.289,17.154,17.284,250000.0
2008-02-14 13:47:00,17.285,17.285,17.179,17.226,400000.0
2008-02-14 13:48:00,17.287,17.287,17.23,17.275,350000.0
2008-02-14 13:49:00,17.209,17.269,17.158,17.158,350000.0
2008-02-14 13:50:00,17.191,17.25,17.134,17.134,550000.0
2008-02-14 13:51:00,17.253,17.319,17.188,17.26,550000.0
2008-02-14 13:52:00,17.263,17.283,17.198,17.198,400000.0
2008-02-14 13:53:00,17.293,17.293,17.17,17.262,400000.0
2008-02-14 13:54:00,17.221,17.331,17.163,17.282,400000.0
2008-02-14 13:55:00,17.28,17.28,17.181,17.181,350000.0
2008-02-14 13:56:00,17.183,17.275,17.144,17.274,550000.0
2008-02-14 13:57:00,17.224,17.245,17.116,17.145,350000.0
2008-02-14 13:58:00,17.235,17.235,17.14,17.192,350000.0
2008-02-14 13:59:00,17.157,17.225,17.126,17.126,450000.0
2008-02-14 14:00:00,17.263,17.266,17.153,17.166,450000.0
2008-02-14 14:01:00,17.24,17.24,17.136,17.229,400000.0
2008-02-14 14:02:00,17.159,17.282,17.159,17.195,400000.0
2008-02-14 14:03:00,17.174,17.209,17.125,17.209,350000.0
2008-02-14 14:04:00,17.218,17.224,17.115,17.216,400000.0
2008-02-14 14:05:00,17.247,17.252,17.116,17.252,400000.0
2008-02-14 14:06:00,17.173,17.243,17.148,17.148,450000.0
2008-02-14 14:07:00,17.232,17.28,17.134,17.243,350000.0
2008-02-14 14:08:00,17.157,17.237,17.116,17.137,550000.0
2008-02-14 14:09:00,17.192,17.227,17.108,17.172,500000.0
2008-02-14 14:10:00,17.158,17.234,17.093,17.226,400000.0
2008-02-14 14:11:00,17.212,17.212,17.069,17.116,500000.0
2008-02-14 14:12:00,17.082,17.138,17.078,17.108,350000.0
2008-02-14 14:13:00,17.103,17.224,17.1,17.145,450000.0
2008-02-14 14:14:00,17.125,17.212,17.125,17.142,350000.0
2008-02-14 14:15:00,17.124,17.231,17.098,17.186,400000.0
2008-02-14 14:16:00,17.208,17.237,17.108,17.218,500000.0
2008-02-14 14:17:00,17.168,17.243,17.122,17.185,400000.0
2008-02-14 14:18:00,17.144,17.232,17.144,17.181,400000.0
2008-02-14 14:19:00,17.232,17.232,17.031,17.08,700000.0
2008-02-14 14:20:00,17.233,17.261,17.147,17.222,500000.0
2008-02-14 14:21:00,17.244,17.244,17.115,17.161,400000.0
2008-02-14 14:22:00,17.249,17.256,17.163,17.221,400000.0
2008-02-14 14:23:00,17.218,17.287,17.156,17.19,450000.0
2008-02-14 14:24:00,17.222,17.267,17.149,17.226,400000.0
2008-02-14 14:25:00,17.127,17.239,17.102,17.111,350000.0
2008-02-14 14:26:00,17.17,17.343,17.17,17.279,500000.0
2008-02-14 14:27:00,17.168,17.266,17.162,17.231,350000.0
2008-02-14 14:28:00,17.26,17.268,17.133,17.166,450000.0
2008-02-14 14:29:00,17.18,17.259,17.164,17.164,550000.0
2008-02-14 14:30:00,17.236,17.288,17.131,17.269,350000.0
2008-02-14 14:31:00,17.27,17.279,17.166,17.21,400000.0
2008-02-14 14:32:00,17.289,17.289,17.168,17.252,550000.0
2008-02-14 14:33:00,17.227,17.26,17.128,17.195,400000.0
2008-02-14 14:34:00,17.283,17.292,17.209,17.271,350000.0
2008-02-14 14:35:00,17.27,17.274,17.155,17.181,400000.0
2008-02-14 14:36:00,17.29,17.291,17.184,17.25,400000.0
2008-02-14 14:37:00,17.21,17.286,17.177,17.286,400000.0
2008-02-14 14:38:00,17.148,17.264,17.146,17.146,350000.0
2008-02-14 14:39:00,17.193,17.232,17.126,17.168,500000.0
2008-02-14 14:40:00,17.148,17.25,17.113,17.246,400000.0
2008-02-14 14:41:00,17.239,17.245,17.179,17.229,350000.0
2008-02-14 14:42:00,17.217,17.217,17.132,17.17,500000.0
2008-02-14 14:43:00,17.211,17.221,17.107,17.221,350000.0
2008-02-14 14:44:00,17.094,17.239,17.094,17.174,350000.0
2008-02-14 14:45:00,17.192,17.216,17.132,17.167,400000.0
2008-02-14 14:46:00,17.233,17.233,17.105,17.16,450000.0
2008-02-14 14:47:00,17.154,17.265,17.154,17.218,550000.0
2008-02-14 14:48:00,17.179,17.188,17.11,17.11,400000.0
2008-02-14 14:49:00,17.195,17.249,17.125,17.158,400000.0
2008-02-14 14:50:00,17.225,17.225,17.122,17.175,500000.0
2008-02-14 14:51:00,17.105,17.209,17.091,17.119,400000.0
2008-02-14 14:52:00,17.153,17.212,17.106,17.115,500000.0
2008-02-14 14:53:00,17.172,17.217,17.084,17.217,450000.0
2008-02-14 14:54:00,17.208,17.225,17.103,17.109,550000.0
2008-02-14 14:55:00,17.204,17.213,17.096,17.203,400000.0
2008-02-14 14:56:00,17.215,17.217,17.153,17.202,450000.0
2008-02-14 14:57:00,17.129,17.189,17.075,17.097,400000.0
2008-02-14 14:58:00,17.171,17.231,17.097,17.138,400000.0
2008-02-14 14:59:00,17.21,17.217,17.147,17.215,350000.0
2008-02-14 15:00:00,17.092,17.202,17.086,17.202,350000.0
2008-02-14 15:01:00,17.097,17.219,17.063,17.184,450000.0
2008-02-14 15:02:00,17.153,17.186,17.056,17.162,400000.0
2008-02-14 15:03:00,17.144,17.199,17.105,17.105,500000.0
2008-02-14 15:04:00,17.105,17.133,17.043,17.043,350000.0
2008-02-14 15:05:00,17.102,17.192,17.061,17.161,550000.0
2008-02-14 15:06:00,17.172,17.243,17.096,17.096,500000.0
2008-02-14 15:07:00,17.185,17.221,17.118,17.131,500000.0
2008-02-14 15:08:00,17.167,17.199,17.072,17.113,350000.0
2008-02-14 15:09:00,17.171,17.204,17.072,17.137,450000.0
2008-02-14 15:10:00,17.106,17.194,17.059,17.105,500000.0
2008-02-14 15:11:00,17.138,17.19,17.063,17.063,400000.0
2008-02-14 15:12:00,17.188,17.204,17.08,17.094,500000.0
2008-02-14 15:13:00,17.147,17.154,17.111,17.136,350000.0
2008-02-14 15:14:00,17.197,17.197,17.059,17.152,400000.0
2008-02-14 15:15:00,17.161,17.182,17.114,17.114,350000.0
2008-02-14 15:16:00,17.187,17.213,17.121,17.144,500000.0
2008-02-14 15:17:00,17.201,17.231,17.094,17.175,450000.0
2008-02-14 15:18:00,17.138,17.211,17.059,17.211,400000.0
2008-02-14 15:19:00,17.152,17.222,17.092,17.22,350000.0
2008-02-14 15:20:00,17.116,17.237,17.08,17.171,550000.0
2008-02-14 15:21:00,17.064,17.172,17.064,17.087,350000.0
2008-02-14 15:22:00,17.212,17.23,17.164,17.211,400000.0
2008-02-14 15:23:00,17.17,17.173,17.09,17.09,400000.0
2008-02-14 15:24:00,17.143,17.157,17.037,17.157,500000.0
2008-02-14 15:25:00,17.057,17.174,17.057,17.174,350000.0
2008-02-14 15:26:00,17.066,17.136,17.047,17.047,400000.0
2008-02-14 15:27:00,17.151,17.157,17.063,17.11,400000.0
2008-02-14 15:28:00,17.147,17.192,17.054,17.054,450000.0
2008-02-14 15:29:00,17.158,17.197,17.08,17.161,500000.0
2008-02-14 15:30:00,17.159,17.189,17.082,17.129,550000.0
2008-02-14 15:31:00,17.024,17.141,17.024,17.033,550000.0
2008-02-14 15:32:00,17.113,17.137,17.03,17.111,550000.0
2008-02-14 15:33:00,17.113,17.126,17.013,17.05,400000.0
2008-02-14 15:34:00,17.034,17.124,16.987,17.124,500000.0
2008-02-14 15:35:00,17.115,17.132,16.995,17.112,600000.0
2008-02-14 15:36:00,17.146,17.154,17.049,17.124,550000.0
2008-02-14 15:37:00,17.101,17.101,16.985,16.991,250000.0
2008-02-14 15:38:00,17.096,17.096,16.981,17.002,400000.0
2008-02-14 15:39:00,17.043,17.129,17.029,17.029,350000.0
2008-02-14 15:40:00,16.979,17.066,16.948,17.044,450000.0
2008-02-14 15:41:00,17.024,17.116,17.024,17.056,450000.0
2008-02-14 15:42:00,17.122,17.122,17.072,17.083,400000.0
2008-02-14 15:43:00,17.044,17.116,16.998,17.112,400000.0
2008-02-14 15:44:00,17.021,17.15,17.021,17.101,450000.0
2008-02-14 15:45:00,17.137,17.137,16.972,17.045,350000.0
2008-02-14 15:46:00,16.996,17.094,16.974,17.094,500000.0
2008-02-14 15:47:00,17.028,17.141,17.009,17.009,350000.0
2008-02-14 15:48:00,17.112,17.162,17.061,17.162,400000.0
2008-02-14 15:49:00,17.1,17.146,17.045,17.115,400000.0
2008-02-14 15:50:00,17.057,17.121,17.032,17.036,350000.0
2008-02-14 15:51:00,17.154,17.154,17.016,17.121,450000.0
2008-02-14 15:52:00,17.122,17.143,17.014,17.07,450000.0
2008-02-14 15:53:00,17.081,17.151,17.081,17.151,350000.0
2008-02-14 15:54:00,17.049,17.162,17.014,17.151,500000.0
2008-02-14 15:55:00,17.167,17.17,17.064,17.144,500000.0
2008-02-14 15:56:00,17.109,17.189,17.067,17.073,1000000.0
2008-02-14 15:57:00,17.1,17.191,17.1,17.155,500000.0
2008-02-14 15:58:00,17.079,17.178,17.079,17.159,450000.0
2008-02-14 15:59:00,17.173,17.173,17.076,17.16,550000.0
2008-02-14 16:00:00,17.082,17.146,17.052,17.116,450000.0
2008-02-14 16:01:00,17.14,17.14,16.993,17.019,350000.0
2008-02-14 16:02:00,17.151,17.151,16.997,17.083,550000.0
2008-02-14 16:03:00,17.07,17.136,17.063,17.065,350000.0
2008-02-14 16:04:00,17.142,17.142,17.024,17.075,350000.0
2008-02-14 16:05:00,17.021,17.115,16.957,17.115,400000.0
2008-02-14 16:06:00,17.124,17.148,17.036,17.069,450000.0
2008-02-14 16:07:00,17.125,17.169,17.045,17.11,400000.0
2008-02-14 16:08:00,17.126,17.168,17.036,17.053,550000.0
2008-02-14 16:09:00,17.166,17.166,17.05,17.087,350000.0
2008-02-14 16:10:00,17.08,17.142,17.03,17.116,350000.0
2008-02-14 16:11:00,17.116,17.126,17.034,17.095,400000.0
2008-02-14 16:12:00,17.117,17.144,17.026,17.067,550000.0
2008-02-14 16:13:00,17.004,17.115,16.961,17.08,400000.0
2008-02-14 16:14:00,17.138,17.14,17.021,17.022,350000.0
2008-02-14 16:15:00,17.062,17.136,17.027,17.027,500000.0
2008-02-14 16:16:00,17.134,17.169,17.05,17.169,350000.0
2008-02-14 16:17:00,17.183,17.183,17.044,17.077,500000.0
2008-02-14 16:18:00,17.125,17.175,17.098,17.107,350000.0
2008-02-14 16:19:00,17.078,17.16,17.078,17.1,550000.0
2008-02-14 16:20:00,17.081,17.17,17.06,17.118,350000.0
2008-02-14 16:21:00,17.179,17.18,17.085,17.18,350000.0
2008-02-14 16:22:00,17.094,17.216,17.059,17.216,400000.0
2008-02-14 16:23:00,17.15,17.226,17.107,17.132,350000.0
2008-02-14 16:24:00,17.156,17.217,17.091,17.206,450000.0
2008-02-14 16:25:00,17.181,17.192,17.057,17.192,400000.0
2008-02-14 16:26:00,17.182,17.219,17.123,17.13,450000.0
2008-02-14 16:27:00,17.142,17.248,17.112,17.248,400000.0
2008-02-14 16:28:00,17.205,17.264,17.133,17.197,500000.0
2008-02-14 16:29:00,17.151,17.221,17.118,17.149,450000.0
2008-02-14 16:30:00,17.181,17.199,17.091,17.119,500000.0
2008-02-14 16:31:00,17.157,17.157,17.047,17.073,350000.0
2008-02-14 16:32:00,17.202,17.206,17.112,17.117,500000.0
2008-02-14 16:33:00,17.175,17.221,17.074,17.221,400000.0
2008-02-14 16:34:00,17.156,17.226,17.105,17.119,400000.0
2008-02-14 16:35:00,17.163,17.201,17.084,17.105,550000.0
2008-02-14 16:36:00,17.103,17.213,17.067,17.139,500000.0
2008-02-14 16:37:00,17.133,17.241,17.133,17.156,350000.0
2008-02-14 16:38:00,17.1,17.234,17.1,17.234,450000.0
2008-02-14 16:39:00,17.105,17.232,17.105,17.161,400000.0
2008-02-14 16:40:00,17.252,17.292,17.147,17.158,550000.0
2008-02-14 16:41:00,17.246,17.266,17.148,17.187,450000.0
2008-02-14 16:42:00,17.123,17.222,17.115,17.213,550000.0
2008-02-14 16:43:00,17.127,17.277,17.127,17.138,350000.0
2008-02-14 16:44:00,17.075,17.218,17.075,17.109,350000.0
2008-02-14 16:45:00,17.187,17.194,17.051,17.109,400000.0
2008-02-14 16:46:00,17.191,17.191,17.044,17.155,500000.0
2008-02-14 16:47:00,17.091,17.208,17.085,17.188,350000.0
2008-02-14 16:48:00,17.171,17.21,17.072,17.181,350000.0
2008-02-14 16:49:00,17.115,17.19,17.045,17.045,400000.0
2008-02-14 16:50:00,17.138,17.163,17.04,17.163,500000.0
2008-02-14 16:51:00,17.104,17.179,17.065,17.14,400000.0
2008-02-14 16:52:00,17.161,17.187,17.055,17.084,400000.0
2008-02-14 16:53:00,17.109,17.203,17.064,17.174,500000.0
2008-02-14 16:54:00,17.085,17.197,17.057,17.197,550000.0
2008-02-14 16:55:00,17.073,17.189,17.03,17.136,400000.0
2008-02-14 16:56:00,17.17,17.176,17.061,17.091,550000.0
2008-02-14 16:57:00,17.127,17.157,17.045,17.114,350000.0
2008-02-14 16:58:00,17.069,17.187,17.046,17.049,550000.0
2008-02-14 16:59:00,17.066,17.189,17.05,17.096,350000.0
2008-02-14 17:00:00,17.033,17.181,17.033,17.164,450000.0
2008-02-14 17:01:00,17.097,17.173,17.061,17.147,350000.0
2008-02-14 17:02:00,17.042,17.18,17.042,17.139,550000.0
2008-02-14 17:03:00,17.092,17.15,17.045,17.067,350000.0
2008-02-14 17:04:00,17.078,17.187,17.049,17.105,500000.0
2008-02-14 17:05:00,17.087,17.168,17.083,17.168,550000.0
2008-02-14 17:06:00,17.178,17.213,17.086,17.16,400000.0
2008-02-14 17:07:00,17.164,17.238,17.063,17.119,500000.0
2008-02-14 17:08:00,17.1,17.21,17.1,17.203,400000.0
2008-02-14 17:09:00,17.182,17.183,17.109,17.183,500000.0
2008-02-14 17:10:00,17.197,17.209,17.078,17.175,500000.0
2008-02-14 17:11:00,17.184,17.222,17.1,17.13,500000.0
2008-02-14 17:12:00,17.144,17.27,17.126,17.216,450000.0
2008-02-14 17:13:00,17.238,17.272,17.141,17.183,550000.0
2008-02-14 17:14:00,17.123,17.185,17.123,17.185,100000.0
2008-02-14 17:15:00,17.242,17.242,17.125,17.157,450000.0
2008-02-14 17:16:00,17.129,17.235,17.098,17.235,350000.0
2008-02-14 17:17:00,17.205,17.258,17.137,17.137,150000.0
2008-02-14 17:18:00,17.223,17.257,17.133,17.257,350000.0
2008-02-14 17:19:00,17.165,17.281,17.132,17.176,400000.0
2008-02-14 17:20:00,17.209,17.241,17.091,17.197,350000.0
2008-02-14 17:21:00,17.2,17.254,17.114,17.2,400000.0
2008-02-14 17:22:00,17.25,17.259,17.135,17.216,500000.0
2008-02-14 17:23:00,17.245,17.246,17.084,17.104,450000.0
2008-02-14 17:24:00,17.163,17.212,17.147,17.15,400000.0
2008-02-14 17:25:00,17.227,17.278,17.164,17.255,350000.0
2008-02-14 17:26:00,17.268,17.294,17.146,17.256,350000.0
2008-02-14 17:27:00,17.227,17.269,17.131,17.237,450000.0
2008-02-14 17:28:00,17.26,17.292,17.174,17.181,450000.0
2008-02-14 17:29:00,17.248,17.275,17.122,17.223,500000.0
2008-02-14 17:30:00,17.249,17.288,17.141,17.288,500000.0
2008-02-14 17:31:00,17.271,17.271,17.127,17.23,350000.0
2008-02-14 17:32:00,17.257,17.257,17.132,17.257,450000.0
2008-02-14 17:33:00,17.273,17.293,17.156,17.156,350000.0
2008-02-14 17:34:00,17.185,17.291,17.14,17.291,450000.0
2008-02-14 17:35:00,17.279,17.303,17.199,17.303,350000.0
2008-02-14 17:36:00,17.285,17.296,17.179,17.25,500000.0
2008-02-14 17:37:00,17.279,17.305,17.195,17.274,400000.0
2008-02-14 17:38:00,17.313,17.348,17.197,17.248,500000.0
2008-02-14 17:39:00,17.21,17.295,17.21,17.231,550000.0
2008-02-14 17:40:00,17.291,17.291,17.156,17.156,250000.0
2008-02-14 17:41:00,17.25,17.273,17.155,17.194,550000.0
2008-02-14 17:42:00,17.218,17.288,17.19,17.211,350000.0
2008-02-14 17:43:00,17.194,17.289,17.183,17.209,400000.0
2008-02-14 17:44:00,17.298,17.308,17.169,17.169,450000.0
2008-02-14 17:45:00,17.296,17.296,17.208,17.216,400000.0
2008-02-14 17:46:00,17.3,17.3,17.169,17.21,750000.0
2008-02-14 17:47:00,17.294,17.294,17.145,17.194,500000.0
2008-02-14 17:48:00,17.272,17.272,17.123,17.211,550000.0
2008-02-14 17:49:00,17.288,17.317,17.218,17.317,400000.0
2008-02-14 17:50:00,17.27,17.29,17.162,17.227,600000.0
2008-02-14 17:51:00,17.294,17.294,17.2,17.213,500000.0
2008-02-14 17:52:00,17.313,17.313,17.195,17.226,350000.0
2008-02-14 17:53:00,17.284,17.331,17.193,17.329,400000.0
2008-02-14 17:54:00,17.271,17.318,17.183,17.232,450000.0
2008-02-14 17:55:00,17.2,17.32,17.2,17.309,350000.0
2008-02-14 17:56:00,17.207,17.324,17.207,17.285,400000.0
2008-02-14 17:57:00,17.169,17.3,17.169,17.298,500000.0
2008-02-14 17:58:00,17.272,17.314,17.185,17.311,400000.0
2008-02-14 17:59:00,17.175,17.325,17.174,17.325,450000.0
2008-02-14 18:00:00,17.256,17.324,17.256,17.313,350000.0
2008-02-14 18:01:00,17.196,17.327,17.196,17.322,350000.0
2008-02-14 18:02:00,17.241,17.346,17.237,17.257,450000.0
2008-02-14 18:03:00,17.266,17.283,17.217,17.263,450000.0
2008-02-14 18:04:00,17.337,17.337,17.227,17.333,450000.0
2008-02-14 18:05:00,17.259,17.359,17.259,17.359,350000.0
2008-02-14 18:06:00,17.301,17.342,17.208,17.293,350000.0
2008-02-14 18:07:00,17.354,17.369,17.245,17.261,450000.0
2008-02-14 18:08:00,17.34,17.361,17.229,17.229,350000.0
2008-02-14 18:09:00,17.286,17.371,17.286,17.319,350000.0
2008-02-14 18:10:00,17.299,17.391,17.299,17.349,450000.0
2008-02-14 18:11:00,17.321,17.413,17.286,17.397,450000.0
2008-02-14 18:12:00,17.305,17.384,17.302,17.356,350000.0
2008-02-14 18:13:00,17.289,17.373,17.236,17.329,300000.0
2008-02-14 18:14:00,17.31,17.393,17.282,17.305,350000.0
2008-02-14 18:15:00,17.283,17.362,17.225,17.292,400000.0
2008-02-14 18:16:00,17.273,17.346,17.23,17.249,350000.0
2008-02-14 18:17:00,17.26,17.351,17.26,17.349,300000.0
2008-02-14 18:18:00,17.256,17.355,17.238,17.31,500000.0
2008-02-14 18:19:00,17.232,17.294,17.232,17.253,350000.0
2008-02-14 18:20:00,17.29,17.335,17.224,17.264,400000.0
2008-02-14 18:21:00,17.256,17.325,17.229,17.325,350000.0
2008-02-14 18:22:00,17.25,17.317,17.187,17.267,550000.0
2008-02-14 18:23:00,17.265,17.285,17.232,17.249,550000.0
2008-02-14 18:24:00,17.207,17.307,17.207,17.252,350000.0
2008-02-14 18:25:00,17.268,17.322,17.201,17.268,550000.0
2008-02-14 18:26:00,17.252,17.281,17.237,17.281,250000.0
2008-02-14 18:27:00,17.268,17.328,17.228,17.228,350000.0
2008-02-14 18:28:00,17.269,17.269,17.259,17.267,150000.0
2008-02-14 18:29:00,17.328,17.357,17.226,17.24,700000.0
2008-02-14 18:30:00,17.326,17.326,17.217,17.221,250000.0
2008-02-14 18:31:00,17.228,17.303,17.167,17.303,550000.0
2008-02-14 18:32:00,17.281,17.295,17.153,17.295,400000.0
2008-02-14 18:33:00,17.21,17.346,17.21,17.283,400000.0
2008-02-14 18:34:00,17.34,17.34,17.257,17.289,350000.0
2008-02-14 18:35:00,17.3,17.351,17.226,17.34,550000.0
2008-02-14 18:36:00,17.37,17.37,17.237,17.365,350000.0
2008-02-14 18:37:00,17.33,17.372,17.257,17.329,600000.0
2008-02-14 18:38:00,17.368,17.368,17.264,17.298,500000.0
2008-02-14 18:39:00,17.29,17.365,17.246,17.322,500000.0
2008-02-14 18:40:00,17.262,17.354,17.262,17.283,500000.0
2008-02-14 18:41:00,17.343,17.343,17.255,17.255,150000.0
2008-02-14 18:42:00,17.279,17.333,17.252,17.297,250000.0
2008-02-14 18:43:00,17.253,17.308,17.209,17.242,450000.0
2008-02-14 18:44:00,17.223,17.321,17.175,17.263,500000.0
2008-02-14 18:45:00,17.323,17.323,17.189,17.301,400000.0
2008-02-14 18:46:00,17.235,17.276,17.18,17.206,300000.0
2008-02-14 18:47:00,17.259,17.297,17.175,17.211,400000.0
2008-02-14 18:48:00,17.198,17.307,17.19,17.22,350000.0
2008-02-14 18:49:00,17.177,17.318,17.177,17.243,300000.0
2008-02-14 18:50:00,17.245,17.277,17.173,17.256,400000.0
2008-02-14 18:51:00,17.185,17.323,17.182,17.182,350000.0
2008-02-14 18:52:00,17.29,17.324,17.194,17.274,450000.0
2008-02-14 18:53:00,17.262,17.336,17.205,17.336,400000.0
2008-02-14 18:54:00,17.312,17.312,17.236,17.236,300000.0
2008-02-14 18:55:00,17.146,17.257,17.146,17.257,200000.0
2008-02-14 18:56:00,17.298,17.317,17.25,17.25,300000.0
2008-02-14 18:57:00,17.243,17.326,17.226,17.265,250000.0
2008-02-14 18:58:00,17.257,17.323,17.201,17.269,550000.0
2008-02-14 18:59:00,17.266,17.298,17.218,17.218,600000.0
2008-02-14 19:00:00,17.268,17.355,17.23,17.256,400000.0
2008-02-14 19:01:00,17.319,17.332,17.195,17.332,350000.0
2008-02-14 19:02:00,17.254,17.318,17.196,17.211,550000.0
2008-02-14 19:03:00,17.295,17.312,17.21,17.312,400000.0
2008-02-14 19:04:00,17.271,17.294,17.233,17.287,250000.0
2008-02-14 19:05:00,17.23,17.319,17.203,17.301,400000.0
2008-02-14 19:06:00,17.335,17.39,17.24,17.24,400000.0
2008-02-14 19:07:00,17.303,17.343,17.239,17.266,450000.0
2008-02-14 19:08:00,17.274,17.347,17.238,17.347,450000.0
2008-02-14 19:09:00,17.335,17.338,17.223,17.244,350000.0
2008-02-14 19:10:00,17.193,17.335,17.193,17.321,400000.0
2008-02-14 19:11:00,17.321,17.357,17.252,17.292,350000.0
2008-02-14 19:12:00,17.294,17.324,17.165,17.23,500000.0
2008-02-14 19:13:00,17.261,17.363,17.23,17.315,600000.0
2008-02-14 19:14:00,17.318,17.318,17.201,17.232,400000.0
2008-02-14 19:15:00,17.24,17.311,17.182,17.237,200000.0
2008-02-14 19:16:00,17.238,17.238,17.213,17.213,150000.0
2008-02-14 19:17:00,17.296,17.296,17.203,17.255,450000.0
2008-02-14 19:18:00,17.285,17.286,17.285,17.286,100000.0
2008-02-14 19:20:00,17.33,17.33,17.181,17.314,250000.0
2008-02-14 19:22:00,17.293,17.322,17.187,17.322,150000.0
2008-02-14 19:24:00,17.287,17.287,17.205,17.205,100000.0
2008-02-14 19:25:00,17.239,17.276,17.207,17.276,250000.0
2008-02-14 19:26:00,17.268,17.291,17.218,17.274,600000.0
2008-02-14 19:27:00,17.186,17.311,17.186,17.311,200000.0
2008-02-14 19:28:00,17.258,17.292,17.16,17.273,850000.0
2008-02-14 19:29:00,17.156,17.223,17.121,17.188,450000.0
2008-02-14 19:30:00,17.277,17.29,17.143,17.184,550000.0
2008-02-14 19:31:00,17.245,17.246,17.16,17.246,150000.0
2008-02-14 19:32:00,17.206,17.213,17.122,17.213,350000.0
2008-02-14 19:33:00,17.069,17.206,17.024,17.206,850000.0
2008-02-14 19:34:00,17.169,17.189,17.127,17.189,350000.0
2008-02-14 19:35:00,17.149,17.195,17.091,17.108,450000.0
2008-02-14 19:36:00,17.189,17.191,17.109,17.109,250000.0
2008-02-14 19:37:00,17.222,17.222,17.107,17.107,250000.0
2008-02-14 19:38:00,17.156,17.245,17.093,17.133,300000.0
2008-02-14 19:39:00,17.217,17.217,17.096,17.149,450000.0
2008-02-14 19:40:00,17.177,17.222,17.104,17.205,400000.0
2008-02-14 19:41:00,17.144,17.156,17.144,17.156,100000.0
2008-02-14 19:42:00,17.21,17.21,17.078,17.095,700000.0
2008-02-14 19:43:00,17.23,17.23,17.171,17.171,150000.0
2008-02-14 19:44:00,17.201,17.27,17.116,17.222,500000.0
2008-02-14 19:45:00,17.203,17.225,17.132,17.155,500000.0
2008-02-14 19:46:00,17.196,17.23,17.126,17.23,300000.0
2008-02-14 19:47:00,17.154,17.231,17.114,17.116,650000.0
2008-02-14 19:49:00,17.203,17.244,17.127,17.244,550000.0
2008-02-14 19:50:00,17.232,17.24,17.169,17.24,250000.0
2008-02-14 19:51:00,17.133,17.199,17.133,17.199,100000.0
2008-02-14 19:52:00,17.136,17.212,17.131,17.212,500000.0
2008-02-14 19:53:00,17.196,17.229,17.157,17.229,200000.0
2008-02-14 19:54:00,17.18,17.18,17.16,17.16,100000.0
2008-02-14 19:55:00,17.227,17.237,17.115,17.136,250000.0
2008-02-14 19:56:00,17.249,17.249,17.152,17.154,250000.0
2008-02-14 19:57:00,17.226,17.232,17.12,17.152,350000.0
2008-02-14 19:58:00,17.239,17.239,17.206,17.206,100000.0
2008-02-14 19:59:00,17.24,17.247,17.144,17.229,400000.0
2008-02-14 20:00:00,17.227,17.232,17.151,17.182,350000.0
2008-02-14 20:01:00,17.211,17.244,17.107,17.151,450000.0
2008-02-14 20:02:00,17.162,17.216,17.112,17.176,650000.0
2008-02-14 20:03:00,17.214,17.222,17.108,17.112,700000.0
2008-02-14 20:04:00,17.238,17.239,17.154,17.154,200000.0
2008-02-14 20:05:00,17.177,17.223,17.083,17.119,650000.0
2008-02-14 20:06:00,17.15,17.211,17.071,17.094,350000.0
2008-02-14 20:07:00,17.128,17.213,17.073,17.153,650000.0
2008-02-14 20:08:00,17.131,17.243,17.11,17.177,750000.0
2008-02-14 20:09:00,17.166,17.205,17.085,17.202,600000.0
2008-02-14 20:10:00,17.203,17.211,17.087,17.151,550000.0
2008-02-14 20:11:00,17.205,17.222,17.121,17.206,550000.0
2008-02-14 20:12:00,17.171,17.188,17.108,17.111,300000.0
2008-02-14 20:13:00,17.111,17.208,17.111,17.208,100000.0
2008-02-14 20:14:00,17.201,17.231,17.092,17.148,750000.0
2008-02-14 20:15:00,17.149,17.194,17.096,17.194,250000.0
2008-02-14 20:17:00,17.135,17.229,17.111,17.176,200000.0
2008-02-14 20:18:00,17.25,17.281,17.131,17.217,350000.0
2008-02-14 20:19:00,17.211,17.222,17.111,17.151,350000.0
2008-02-14 20:20:00,17.213,17.278,17.143,17.266,400000.0
2008-02-14 20:21:00,17.168,17.237,17.127,17.138,350000.0
2008-02-14 20:22:00,17.234,17.234,17.123,17.197,450000.0
2008-02-14 20:23:00,17.152,17.222,17.12,17.222,200000.0
2008-02-14 20:24:00,17.144,17.192,17.126,17.175,400000.0
2008-02-14 20:25:00,17.104,17.19,17.103,17.103,250000.0
2008-02-14 20:26:00,17.169,17.169,17.078,17.096,300000.0
2008-02-14 20:27:00,17.184,17.184,17.067,17.112,300000.0
2008-02-14 20:28:00,17.066,17.066,17.066,17.066,50000.0
2008-02-14 20:29:00,17.118,17.241,17.111,17.213,550000.0
2008-02-14 20:30:00,17.122,17.195,17.104,17.12,400000.0
2008-02-14 20:31:00,17.101,17.193,17.095,17.095,400000.0
2008-02-14 20:32:00,17.101,17.222,17.101,17.171,300000.0
2008-02-14 20:33:00,17.18,17.18,17.101,17.101,400000.0
2008-02-14 20:34:00,17.194,17.194,17.066,17.188,400000.0
2008-02-14 20:38:00,17.111,17.111,17.111,17.111,50000.0
2008-02-14 20:39:00,17.194,17.215,17.102,17.215,300000.0
2008-02-14 20:40:00,17.122,17.174,17.08,17.161,250000.0
2008-02-14 20:41:00,17.209,17.209,17.078,17.086,350000.0
2008-02-14 20:42:00,17.149,17.166,17.086,17.086,350000.0
2008-02-14 20:44:00,17.201,17.201,17.089,17.089,100000.0
2008-02-14 20:45:00,17.046,17.183,17.046,17.183,100000.0
2008-02-14 20:46:00,17.123,17.123,17.046,17.046,100000.0
2008-02-14 20:48:00,17.179,17.22,17.122,17.22,300000.0
2008-02-14 20:49:00,17.241,17.241,17.127,17.201,650000.0
2008-02-14 20:50:00,17.14,17.182,17.137,17.137,200000.0
2008-02-14 20:51:00,17.149,17.15,17.095,17.095,250000.0
2008-02-14 20:53:00,17.205,17.219,17.205,17.219,100000.0
2008-02-14 20:54:00,17.153,17.205,17.089,17.089,250000.0
2008-02-14 20:55:00,17.175,17.208,17.15,17.208,150000.0
2008-02-14 20:56:00,17.13,17.13,17.13,17.13,50000.0
2008-02-14 20:57:00,17.108,17.197,17.105,17.183,350000.0
2008-02-14 20:58:00,17.218,17.222,17.094,17.172,700000.0
2008-02-14 20:59:00,17.102,17.259,17.102,17.11,600000.0
2008-02-14 21:00:00,17.202,17.206,17.116,17.161,400000.0
2008-02-14 21:01:00,17.172,17.208,17.172,17.208,100000.0
2008-02-14 21:02:00,17.21,17.262,17.129,17.228,400000.0
2008-02-14 21:03:00,17.212,17.212,17.104,17.128,150000.0
2008-02-14 21:05:00,17.08,17.208,17.08,17.208,200000.0
2008-02-14 21:07:00,17.181,17.217,17.141,17.217,350000.0
2008-02-14 21:08:00,17.113,17.199,17.103,17.16,400000.0
2008-02-14 21:10:00,17.119,17.179,17.051,17.148,300000.0
2008-02-14 21:13:00,17.138,17.197,17.12,17.158,250000.0
2008-02-14 21:14:00,17.166,17.166,17.073,17.138,150000.0
2008-02-14 21:15:00,17.144,17.146,17.058,17.058,200000.0
2008-02-14 21:16:00,17.229,17.229,17.097,17.097,200000.0
2008-02-14 21:17:00,17.153,17.153,17.123,17.123,100000.0
2008-02-14 21:18:00,17.198,17.207,17.123,17.155,300000.0
2008-02-14 21:19:00,17.174,17.214,17.121,17.196,400000.0
2008-02-14 21:20:00,17.203,17.203,17.084,17.084,450000.0
2008-02-14 21:21:00,17.128,17.184,17.058,17.058,350000.0
2008-02-14 21:22:00,17.176,17.201,17.081,17.154,400000.0
2008-02-14 21:23:00,17.198,17.198,17.198,17.198,50000.0
2008-02-14 21:24:00,17.09,17.22,17.09,17.201,400000.0
2008-02-14 21:25:00,17.112,17.249,17.094,17.17,350000.0
2008-02-14 21:26:00,17.142,17.142,17.142,17.142,50000.0
2008-02-14 21:27:00,17.171,17.171,17.082,17.082,250000.0
2008-02-14 21:28:00,17.167,17.229,17.167,17.229,400000.0
2008-02-14 21:29:00,17.199,17.234,17.165,17.2,350000.0
2008-02-14 21:30:00,17.158,17.26,17.136,17.136,350000.0
2008-02-14 21:31:00,17.25,17.301,17.152,17.152,650000.0
2008-02-14 21:33:00,17.223,17.223,17.13,17.194,250000.0
2008-02-14 21:34:00,17.09,17.204,17.067,17.2,400000.0
2008-02-14 21:35:00,17.228,17.228,17.135,17.151,400000.0
2008-02-14 21:36:00,17.09,17.229,17.069,17.229,400000.0
2008-02-14 21:37:00,17.211,17.211,17.211,17.211,50000.0
2008-02-14 21:38:00,17.203,17.221,17.173,17.173,200000.0
2008-02-14 21:40:00,17.201,17.234,17.127,17.196,400000.0
2008-02-14 21:43:00,17.236,17.236,17.127,17.214,350000.0
2008-02-14 21:44:00,17.189,17.193,17.189,17.193,100000.0
2008-02-14 21:45:00,17.187,17.208,17.187,17.2,150000.0
2008-02-14 21:46:00,17.117,17.226,17.117,17.226,100000.0
2008-02-14 21:49:00,17.15,17.228,17.106,17.206,450000.0
2008-02-14 21:50:00,17.144,17.144,17.144,17.144,50000.0
2008-02-14 21:52:00,17.19,17.19,17.12,17.155,200000.0
2008-02-14 21:53:00,17.188,17.188,17.188,17.188,50000.0
2008-02-14 21:54:00,17.171,17.257,17.128,17.235,350000.0
2008-02-14 21:55:00,17.228,17.317,17.161,17.161,350000.0
2008-02-14 21:56:00,17.204,17.267,17.16,17.181,550000.0
2008-02-14 21:57:00,17.153,17.245,17.153,17.221,150000.0
2008-02-14 22:00:00,17.25,17.254,17.112,17.195,750000.0
2008-02-14 22:04:00,17.12,17.259,17.12,17.259,100000.0
2008-02-14 22:06:00,17.232,17.232,17.151,17.188,450000.0
2008-02-14 22:07:00,17.222,17.286,17.144,17.238,500000.0
2008-02-14 22:09:00,17.141,17.225,17.141,17.225,100000.0
2008-02-14 22:10:00,17.209,17.209,17.209,17.209,100000.0
2008-02-14 22:11:00,17.228,17.228,17.17,17.188,200000.0
2008-02-14 22:12:00,17.222,17.24,17.139,17.24,250000.0
2008-02-14 22:14:00,17.223,17.242,17.164,17.164,150000.0
2008-02-14 22:15:00,17.12,17.259,17.12,17.259,150000.0
2008-02-14 22:18:00,17.166,17.248,17.166,17.173,350000.0
2008-02-14 22:19:00,17.221,17.227,17.187,17.188,350000.0
2008-02-14 22:20:00,17.179,17.254,17.174,17.24,400000.0
2008-02-14 22:21:00,17.164,17.212,17.154,17.16,300000.0
2008-02-14 22:22:00,17.234,17.234,17.15,17.196,350000.0
2008-02-14 22:23:00,17.151,17.151,17.151,17.151,50000.0
2008-02-14 22:24:00,17.169,17.216,17.169,17.216,100000.0
2008-02-14 22:25:00,17.221,17.221,17.192,17.192,100000.0
2008-02-14 22:26:00,17.121,17.148,17.1,17.148,150000.0
2008-02-14 22:27:00,17.136,17.202,17.134,17.202,250000.0
2008-02-14 22:28:00,17.155,17.155,17.155,17.155,50000.0
2008-02-14 22:29:00,17.187,17.235,17.115,17.235,400000.0
2008-02-14 22:30:00,17.162,17.224,17.11,17.142,400000.0
2008-02-14 22:31:00,17.218,17.255,17.217,17.253,250000.0
2008-02-14 22:32:00,17.207,17.249,17.153,17.203,350000.0
2008-02-14 22:33:00,17.143,17.215,17.143,17.211,250000.0
2008-02-14 22:34:00,17.216,17.216,17.216,17.216,50000.0
2008-02-14 22:37:00,17.254,17.254,17.137,17.181,200000.0
2008-02-14 22:38:00,17.173,17.174,17.173,17.174,100000.0
2008-02-14 22:40:00,17.138,17.139,17.093,17.139,150000.0
2008-02-14 22:41:00,17.191,17.235,17.094,17.205,250000.0
2008-02-14 22:43:00,17.227,17.227,17.136,17.206,350000.0
2008-02-14 22:44:00,17.199,17.237,17.155,17.207,250000.0
2008-02-14 22:45:00,17.202,17.214,17.153,17.195,400000.0
2008-02-14 22:46:00,17.134,17.214,17.134,17.214,100000.0
2008-02-14 22:48:00,17.194,17.231,17.148,17.229,400000.0
2008-02-14 22:49:00,17.149,17.227,17.119,17.224,350000.0
2008-02-14 22:50:00,17.159,17.159,17.159,17.159,50000.0
2008-02-14 22:51:00,17.169,17.169,17.073,17.107,500000.0
2008-02-14 22:52:00,17.153,17.21,17.152,17.21,200000.0
2008-02-14 22:53:00,17.113,17.185,17.108,17.108,350000.0
2008-02-14 22:54:00,17.124,17.124,17.124,17.124,50000.0
2008-02-14 22:56:00,17.154,17.154,17.154,17.154,50000.0
2008-02-14 22:57:00,17.129,17.167,17.03,17.046,350000.0
2008-02-14 22:58:00,17.169,17.206,17.101,17.101,150000.0
2008-02-14 23:00:00,17.06,17.199,17.06,17.199,100000.0
2008-02-14 23:05:00,17.063,17.196,17.063,17.196,100000.0
2008-02-14 23:08:00,17.213,17.213,17.135,17.135,150000.0
2008-02-14 23:09:00,17.146,17.154,17.146,17.154,100000.0
2008-02-14 23:10:00,17.099,17.199,17.099,17.099,350000.0
2008-02-14 23:11:00,17.169,17.214,17.169,17.214,100000.0
2008-02-14 23:12:00,17.164,17.164,17.109,17.109,100000.0
2008-02-14 23:15:00,17.181,17.193,17.084,17.111,850000.0
2008-02-14 23:17:00,17.09,17.098,17.09,17.098,100000.0
2008-02-14 23:18:00,17.172,17.172,17.145,17.146,150000.0
2008-02-14 23:19:00,17.123,17.192,17.043,17.091,400000.0
2008-02-14 23:20:00,17.136,17.136,17.136,17.136,50000.0
2008-02-14 23:22:00,17.075,17.214,17.075,17.214,100000.0
2008-02-14 23:24:00,17.212,17.255,17.131,17.131,250000.0
2008-02-14 23:28:00,17.148,17.235,17.148,17.235,100000.0
2008-02-14 23:29:00,17.197,17.226,17.12,17.141,500000.0
2008-02-14 23:30:00,17.113,17.129,17.113,17.129,100000.0
2008-02-14 23:31:00,17.111,17.16,17.111,17.121,150000.0
2008-02-14 23:33:00,17.066,17.203,17.066,17.203,100000.0
2008-02-14 23:39:00,17.146,17.236,17.096,17.16,550000.0
2008-02-14 23:40:00,17.141,17.141,17.141,17.141,50000.0
2008-02-14 23:41:00,17.151,17.154,17.151,17.154,100000.0
2008-02-14 23:42:00,17.225,17.226,17.086,17.226,400000.0
2008-02-14 23:43:00,17.159,17.237,17.128,17.237,350000.0
2008-02-14 23:48:00,17.092,17.185,17.092,17.185,150000.0
2008-02-14 23:49:00,17.157,17.224,17.078,17.133,300000.0
2008-02-14 23:50:00,17.192,17.204,17.192,17.204,100000.0
2008-02-14 23:51:00,17.139,17.201,17.139,17.201,100000.0
2008-02-14 23:52:00,17.11,17.13,17.103,17.13,200000.0
2008-02-14 23:53:00,17.106,17.106,17.066,17.066,100000.0
2008-02-14 23:56:00,17.227,17.227,17.227,17.227,50000.0
2008-02-14 23:57:00,17.154,17.232,17.124,17.229,350000.0
2008-02-14 23:58:00,17.125,17.125,17.125,17.125,50000.0
2008-02-15 00:00:00,17.132,17.134,17.132,17.134,100000.0
2008-02-15 00:01:00,17.131,17.22,17.131,17.22,100000.0
2008-02-15 00:02:00,17.167,17.167,17.132,17.132,150000.0
2008-02-15 00:03:00,17.111,17.2,17.111,17.131,350000.0
2008-02-15 00:04:00,17.162,17.162,17.141,17.141,100000.0
2008-02-15 00:06:00,17.127,17.2,17.071,17.131,400000.0
2008-02-15 00:10:00,17.143,17.202,17.057,17.121,400000.0
2008-02-15 00:11:00,17.164,17.202,17.052,17.202,300000.0
2008-02-15 00:12:00,17.213,17.213,17.099,17.167,250000.0
2008-02-15 00:14:00,17.193,17.249,17.15,17.15,400000.0
2008-02-15 00:15:00,17.137,17.158,17.137,17.158,100000.0
2008-02-15 00:17:00,17.196,17.212,17.137,17.212,550000.0
2008-02-15 00:19:00,17.216,17.218,17.216,17.218,100000.0
2008-02-15 00:20:00,17.206,17.212,17.137,17.212,250000.0
2008-02-15 00:21:00,17.21,17.21,17.204,17.204,150000.0
2008-02-15 00:30:00,17.156,17.172,17.156,17.172,100000.0
2008-02-15 00:32:00,17.154,17.232,17.124,17.229,350000.0
2008-02-15 00:37:00,17.202,17.202,17.191,17.191,100000.0
2008-02-15 00:40:00,17.209,17.211,17.164,17.164,550000.0
2008-02-15 00:41:00,17.214,17.214,17.181,17.211,150000.0
2008-02-15 00:49:00,17.127,17.206,17.077,17.206,350000.0
2008-02-15 00:50:00,17.209,17.209,17.209,17.209,50000.0
2008-02-15 00:53:00,17.066,17.203,17.066,17.203,100000.0
2008-02-15 01:00:00,17.147,17.223,17.088,17.21,250000.0
2008-02-15 01:05:00,17.153,17.193,17.063,17.063,150000.0
2008-02-15 01:06:00,17.169,17.214,17.075,17.214,150000.0
2008-02-15 01:10:00,17.13,17.13,17.13,17.13,50000.0
2008-02-15 01:11:00,17.151,17.221,17.119,17.144,500000.0
2008-02-15 01:12:00,17.21,17.214,17.14,17.14,200000.0
2008-02-15 01:13:00,17.161,17.251,17.151,17.236,350000.0
2008-02-15 01:14:00,17.182,17.194,17.182,17.194,100000.0
2008-02-15 01:15:00,17.188,17.188,17.188,17.188,50000.0
2008-02-15 01:16:00,17.096,17.268,17.096,17.226,400000.0
2008-02-15 01:17:00,17.191,17.217,17.114,17.189,350000.0
2008-02-15 01:18:00,17.132,17.157,17.095,17.15,200000.0
2008-02-15 01:19:00,17.149,17.231,17.13,17.148,400000.0
2008-02-15 01:20:00,17.106,17.191,17.066,17.191,300000.0
2008-02-15 01:21:00,17.139,17.139,17.139,17.139,50000.0
2008-02-15 01:22:00,17.141,17.212,17.141,17.212,100000.0
2008-02-15 01:24:00,17.199,17.205,17.102,17.205,500000.0
2008-02-15 01:26:00,17.14,17.216,17.08,17.216,400000.0
2008-02-15 01:28:00,17.167,17.233,17.142,17.142,350000.0
2008-02-15 01:30:00,17.126,17.258,17.126,17.225,400000.0
2008-02-15 01:32:00,17.08,17.219,17.08,17.219,100000.0
2008-02-15 01:34:00,17.181,17.198,17.124,17.198,400000.0
2008-02-15 01:36:00,17.124,17.124,17.124,17.124,50000.0
2008-02-15 01:37:00,17.151,17.212,17.123,17.123,350000.0
2008-02-15 01:38:00,17.154,17.192,17.154,17.192,100000.0
2008-02-15 01:39:00,17.128,17.218,17.102,17.135,300000.0
2008-02-15 01:40:00,17.184,17.238,17.106,17.187,550000.0
2008-02-15 01:44:00,17.116,17.227,17.116,17.227,100000.0
2008-02-15 01:45:00,17.097,17.212,17.082,17.082,150000.0
2008-02-15 01:46:00,17.13,17.234,17.119,17.201,350000.0
2008-02-15 01:47:00,17.24,17.24,17.113,17.113,100000.0
2008-02-15 01:48:00,17.138,17.138,17.138,17.138,50000.0
2008-02-15 01:49:00,17.164,17.164,17.164,17.164,50000.0
2008-02-15 01:50:00,17.242,17.244,17.158,17.206,450000.0
2008-02-15 01:51:00,17.242,17.242,17.205,17.205,100000.0
2008-02-15 01:52:00,17.225,17.254,17.145,17.247,200000.0
2008-02-15 01:53:00,17.134,17.253,17.106,17.242,350000.0
2008-02-15 01:54:00,17.206,17.256,17.169,17.169,350000.0
2008-02-15 01:56:00,17.1,17.239,17.1,17.239,100000.0
2008-02-15 01:58:00,17.212,17.212,17.154,17.154,100000.0
2008-02-15 01:59:00,17.167,17.254,17.156,17.242,350000.0
2008-02-15 02:00:00,17.1,17.239,17.1,17.239,100000.0
2008-02-15 02:02:00,17.145,17.232,17.145,17.193,150000.0
2008-02-15 02:03:00,17.218,17.226,17.143,17.172,250000.0
2008-02-15 02:05:00,17.145,17.27,17.145,17.22,350000.0
2008-02-15 02:06:00,17.214,17.214,17.108,17.18,450000.0
2008-02-15 02:07:00,17.164,17.249,17.164,17.249,100000.0
2008-02-15 02:08:00,17.141,17.141,17.141,17.141,50000.0
2008-02-15 02:09:00,17.219,17.264,17.154,17.205,550000.0
2008-02-15 02:10:00,17.184,17.205,17.184,17.205,100000.0
2008-02-15 02:11:00,17.286,17.286,17.174,17.198,250000.0
2008-02-15 02:12:00,17.213,17.213,17.142,17.142,100000.0
2008-02-15 02:13:00,17.284,17.288,17.184,17.23,400000.0
2008-02-15 02:15:00,17.251,17.251,17.18,17.18,100000.0
2008-02-15 02:16:00,17.102,17.2,17.102,17.164,200000.0
2008-02-15 02:17:00,17.179,17.179,17.179,17.179,50000.0
2008-02-15 02:18:00,17.186,17.322,17.173,17.173,250000.0
2008-02-15 02:19:00,17.287,17.287,17.153,17.248,500000.0
2008-02-15 02:20:00,17.188,17.257,17.129,17.257,500000.0
2008-02-15 02:21:00,17.125,17.191,17.125,17.191,150000.0
2008-02-15 02:24:00,17.202,17.254,17.143,17.143,250000.0
2008-02-15 02:25:00,17.183,17.255,17.115,17.212,450000.0
2008-02-15 02:27:00,17.263,17.277,17.14,17.203,350000.0
2008-02-15 02:28:00,17.205,17.315,17.18,17.18,450000.0
2008-02-15 02:30:00,17.194,17.267,17.155,17.155,300000.0
2008-02-15 02:32:00,17.181,17.262,17.135,17.135,400000.0
2008-02-15 02:33:00,17.199,17.294,17.163,17.19,400000.0
2008-02-15 02:34:00,17.194,17.272,17.164,17.269,350000.0
2008-02-15 02:35:00,17.175,17.175,17.175,17.175,50000.0
2008-02-15 02:36:00,17.269,17.269,17.156,17.157,150000.0
2008-02-15 02:40:00,17.216,17.246,17.183,17.192,400000.0
2008-02-15 02:42:00,17.271,17.271,17.187,17.187,350000.0
2008-02-15 02:43:00,17.294,17.316,17.171,17.171,300000.0
2008-02-15 02:44:00,17.271,17.271,17.198,17.247,250000.0
2008-02-15 02:45:00,17.241,17.265,17.142,17.243,400000.0
2008-02-15 02:46:00,17.234,17.281,17.191,17.191,500000.0
2008-02-15 02:47:00,17.286,17.286,17.172,17.172,300000.0
2008-02-15 02:48:00,17.281,17.281,17.172,17.172,300000.0
2008-02-15 02:49:00,17.255,17.277,17.167,17.277,400000.0
2008-02-15 02:50:00,17.287,17.293,17.189,17.217,350000.0
2008-02-15 02:54:00,17.208,17.22,17.178,17.219,350000.0
2008-02-15 02:55:00,17.242,17.25,17.171,17.189,400000.0
2008-02-15 02:56:00,17.242,17.242,17.167,17.218,400000.0
2008-02-15 03:00:00,17.139,17.251,17.139,17.251,300000.0
2008-02-15 03:04:00,17.274,17.274,17.149,17.227,450000.0
2008-02-15 03:05:00,17.192,17.242,17.133,17.133,200000.0
2008-02-15 03:06:00,17.204,17.204,17.204,17.204,50000.0
2008-02-15 03:07:00,17.252,17.252,17.203,17.203,100000.0
2008-02-15 03:08:00,17.249,17.249,17.249,17.249,50000.0
2008-02-15 03:09:00,17.169,17.2,17.169,17.2,150000.0
2008-02-15 03:10:00,17.148,17.221,17.148,17.221,150000.0
2008-02-15 03:11:00,17.258,17.258,17.258,17.258,100000.0
2008-02-15 03:12:00,17.24,17.24,17.24,17.24,50000.0
2008-02-15 03:15:00,17.14,17.279,17.14,17.279,100000.0
2008-02-15 03:17:00,17.249,17.284,17.201,17.254,250000.0
2008-02-15 03:18:00,17.123,17.272,17.123,17.264,550000.0
2008-02-15 03:20:00,17.24,17.249,17.18,17.18,350000.0
2008-02-15 03:21:00,17.181,17.251,17.181,17.249,150000.0
2008-02-15 03:22:00,17.195,17.331,17.195,17.25,300000.0
2008-02-15 03:23:00,17.28,17.28,17.149,17.226,200000.0
2008-02-15 03:24:00,17.192,17.269,17.153,17.179,300000.0
2008-02-15 03:25:00,17.275,17.275,17.184,17.184,250000.0
2008-02-15 03:26:00,17.285,17.301,17.179,17.263,400000.0
2008-02-15 03:27:00,17.205,17.251,17.205,17.251,100000.0
2008-02-15 03:28:00,17.162,17.234,17.157,17.234,350000.0
2008-02-15 03:30:00,17.22,17.223,17.22,17.223,100000.0
2008-02-15 03:31:00,17.224,17.302,17.194,17.299,350000.0
2008-02-15 03:32:00,17.272,17.297,17.222,17.297,150000.0
2008-02-15 03:34:00,17.16,17.299,17.16,17.299,100000.0
2008-02-15 03:39:00,17.224,17.274,17.221,17.221,300000.0
2008-02-15 03:40:00,17.216,17.258,17.216,17.258,100000.0
2008-02-15 03:42:00,17.182,17.182,17.182,17.182,50000.0
2008-02-15 03:43:00,17.211,17.298,17.187,17.257,350000.0
2008-02-15 03:44:00,17.141,17.27,17.141,17.27,150000.0
2008-02-15 03:46:00,17.231,17.289,17.151,17.155,400000.0
2008-02-15 03:47:00,17.191,17.276,17.191,17.276,150000.0
2008-02-15 03:48:00,17.19,17.274,17.178,17.235,350000.0
2008-02-15 03:49:00,17.279,17.279,17.167,17.167,400000.0
2008-02-15 03:50:00,17.251,17.284,17.141,17.267,400000.0
2008-02-15 03:51:00,17.209,17.341,17.201,17.298,550000.0
2008-02-15 03:52:00,17.264,17.264,17.264,17.264,50000.0
2008-02-15 03:55:00,17.178,17.287,17.178,17.281,350000.0
2008-02-15 03:56:00,17.24,17.265,17.138,17.217,250000.0
2008-02-15 03:57:00,17.223,17.267,17.187,17.242,350000.0
2008-02-15 03:58:00,17.175,17.253,17.151,17.151,200000.0
2008-02-15 03:59:00,17.182,17.244,17.114,17.114,550000.0
2008-02-15 04:00:00,17.229,17.259,17.178,17.178,250000.0
2008-02-15 04:01:00,17.104,17.219,17.104,17.219,100000.0
2008-02-15 04:03:00,17.12,17.259,17.12,17.259,100000.0
2008-02-15 04:05:00,17.238,17.238,17.238,17.238,100000.0
2008-02-15 04:06:00,17.202,17.274,17.135,17.274,150000.0
2008-02-15 04:07:00,17.256,17.272,17.155,17.155,150000.0
2008-02-15 04:09:00,17.211,17.3,17.197,17.282,350000.0
2008-02-15 04:10:00,17.252,17.252,17.204,17.204,100000.0
2008-02-15 04:11:00,17.144,17.285,17.144,17.285,100000.0
2008-02-15 04:16:00,17.283,17.283,17.176,17.176,100000.0
2008-02-15 04:20:00,17.246,17.282,17.14,17.207,550000.0
2008-02-15 04:22:00,17.136,17.271,17.136,17.197,550000.0
2008-02-15 04:24:00,17.261,17.261,17.259,17.259,100000.0
2008-02-15 04:27:00,17.179,17.281,17.134,17.281,350000.0
2008-02-15 04:28:00,17.299,17.299,17.255,17.281,150000.0
2008-02-15 04:29:00,17.172,17.281,17.158,17.234,650000.0
2008-02-15 04:30:00,17.218,17.27,17.188,17.188,350000.0
2008-02-15 04:32:00,17.23,17.23,17.187,17.187,150000.0
2008-02-15 04:40:00,17.249,17.276,17.249,17.276,100000.0
2008-02-15 04:41:00,17.23,17.288,17.23,17.288,100000.0
2008-02-15 04:43:00,17.292,17.297,17.227,17.254,200000.0
2008-02-15 04:50:00,17.167,17.277,17.162,17.184,300000.0
2008-02-15 04:58:00,17.206,17.299,17.206,17.286,200000.0
2008-02-15 05:00:00,17.14,17.279,17.14,17.279,100000.0
2008-02-15 05:10:00,17.226,17.257,17.204,17.257,350000.0
2008-02-15 05:11:00,17.248,17.248,17.248,17.248,100000.0
2008-02-15 05:16:00,17.145,17.284,17.145,17.284,100000.0
2008-02-15 05:18:00,17.278,17.286,17.145,17.286,150000.0
2008-02-15 05:20:00,17.243,17.276,17.137,17.225,450000.0
2008-02-15 05:24:00,17.204,17.204,17.204,17.204,50000.0
2008-02-15 05:25:00,17.194,17.272,17.164,17.269,350000.0
2008-02-15 05:27:00,17.14,17.279,17.14,17.279,100000.0
2008-02-15 05:30:00,17.218,17.283,17.119,17.242,600000.0
2008-02-15 05:31:00,17.256,17.306,17.212,17.276,600000.0
2008-02-15 05:32:00,17.289,17.289,17.167,17.227,400000.0
2008-02-15 05:36:00,17.203,17.22,17.203,17.22,100000.0
2008-02-15 05:37:00,17.224,17.256,17.142,17.142,200000.0
2008-02-15 05:39:00,17.286,17.286,17.122,17.195,400000.0
2008-02-15 05:40:00,17.188,17.292,17.188,17.212,150000.0
2008-02-15 05:41:00,17.268,17.283,17.213,17.276,300000.0
2008-02-15 05:42:00,17.284,17.284,17.148,17.272,350000.0
2008-02-15 05:44:00,17.166,17.291,17.166,17.214,350000.0
2008-02-15 05:45:00,17.276,17.29,17.207,17.214,250000.0
2008-02-15 05:47:00,17.171,17.271,17.119,17.271,300000.0
2008-02-15 05:49:00,17.299,17.299,17.25,17.293,200000.0
2008-02-15 05:50:00,17.194,17.281,17.164,17.281,300000.0
2008-02-15 05:52:00,17.186,17.238,17.186,17.238,100000.0
2008-02-15 05:53:00,17.249,17.249,17.247,17.247,100000.0
2008-02-15 05:54:00,17.285,17.297,17.195,17.29,400000.0
2008-02-15 05:55:00,17.229,17.324,17.216,17.255,350000.0
2008-02-15 05:58:00,17.277,17.277,17.277,17.277,50000.0
2008-02-15 05:59:00,17.224,17.302,17.194,17.299,350000.0
2008-02-15 06:00:00,17.282,17.282,17.282,17.282,50000.0
2008-02-15 06:04:00,17.257,17.257,17.257,17.257,50000.0
2008-02-15 06:05:00,17.224,17.319,17.18,17.319,150000.0
2008-02-15 06:07:00,17.246,17.302,17.227,17.227,350000.0
2008-02-15 06:09:00,17.204,17.289,17.157,17.289,350000.0
2008-02-15 06:10:00,17.272,17.3,17.194,17.214,300000.0
2008-02-15 06:14:00,17.22,17.302,17.189,17.302,300000.0
2008-02-15 06:15:00,17.179,17.3,17.143,17.3,300000.0
2008-02-15 06:16:00,17.283,17.322,17.2,17.203,300000.0
2008-02-15 06:18:00,17.299,17.299,17.21,17.21,150000.0
2008-02-15 06:19:00,17.229,17.307,17.199,17.304,350000.0
2008-02-15 06:20:00,17.22,17.306,17.219,17.219,200000.0
2008-02-15 06:21:00,17.224,17.224,17.224,17.224,50000.0
2008-02-15 06:22:00,17.256,17.256,17.256,17.256,100000.0
2008-02-15 06:23:00,17.226,17.242,17.226,17.242,100000.0
2008-02-15 06:25:00,17.301,17.301,17.178,17.178,400000.0
2008-02-15 06:27:00,17.291,17.291,17.197,17.251,200000.0
2008-02-15 06:28:00,17.2,17.253,17.2,17.253,100000.0
2008-02-15 06:30:00,17.214,17.311,17.173,17.202,500000.0
2008-02-15 06:31:00,17.191,17.272,17.159,17.272,350000.0
2008-02-15 06:32:00,17.272,17.297,17.272,17.297,100000.0
2008-02-15 06:33:00,17.289,17.301,17.217,17.287,350000.0
2008-02-15 06:34:00,17.212,17.31,17.179,17.247,350000.0
2008-02-15 06:35:00,17.235,17.253,17.181,17.181,350000.0
2008-02-15 06:36:00,17.24,17.24,17.165,17.165,100000.0
2008-02-15 06:38:00,17.312,17.312,17.207,17.23,350000.0
2008-02-15 06:39:00,17.229,17.319,17.189,17.189,350000.0
2008-02-15 06:40:00,17.276,17.276,17.181,17.187,300000.0
2008-02-15 06:46:00,17.276,17.292,17.179,17.292,300000.0
2008-02-15 06:47:00,17.228,17.27,17.158,17.23,300000.0
2008-02-15 06:50:00,17.202,17.291,17.169,17.169,450000.0
2008-02-15 06:59:00,17.197,17.307,17.196,17.254,400000.0
2008-02-15 07:00:00,17.179,17.297,17.179,17.206,500000.0
2008-02-15 07:01:00,17.232,17.284,17.221,17.221,150000.0
2008-02-15 07:03:00,17.255,17.286,17.2,17.265,500000.0
2008-02-15 07:10:00,17.172,17.277,17.164,17.252,350000.0
2008-02-15 07:15:00,17.257,17.294,17.178,17.294,300000.0
2008-02-15 07:16:00,17.214,17.273,17.169,17.199,450000.0
2008-02-15 07:17:00,17.265,17.296,17.147,17.243,550000.0
2008-02-15 07:18:00,17.228,17.268,17.178,17.209,300000.0
2008-02-15 07:20:00,17.269,17.269,17.266,17.266,100000.0
2008-02-15 07:21:00,17.263,17.299,17.204,17.299,400000.0
2008-02-15 07:24:00,17.213,17.272,17.179,17.268,400000.0
2008-02-15 07:29:00,17.274,17.321,17.239,17.239,400000.0
2008-02-15 07:30:00,17.224,17.291,17.153,17.207,550000.0
2008-02-15 07:32:00,17.295,17.295,17.158,17.164,350000.0
2008-02-15 07:33:00,17.248,17.296,17.208,17.296,350000.0
2008-02-15 07:35:00,17.236,17.278,17.168,17.208,250000.0
2008-02-15 07:36:00,17.243,17.298,17.168,17.298,250000.0
2008-02-15 07:37:00,17.188,17.303,17.188,17.288,400000.0
2008-02-15 07:38:00,17.287,17.287,17.2,17.258,400000.0
2008-02-15 07:39:00,17.253,17.288,17.153,17.284,400000.0
2008-02-15 07:40:00,17.223,17.261,17.188,17.261,350000.0
2008-02-15 07:41:00,17.244,17.263,17.152,17.2,400000.0
2008-02-15 07:42:00,17.313,17.319,17.198,17.319,400000.0
2008-02-15 07:43:00,17.221,17.31,17.218,17.227,350000.0
2008-02-15 07:45:00,17.3,17.323,17.238,17.238,350000.0
2008-02-15 07:46:00,17.227,17.306,17.188,17.299,400000.0
2008-02-15 07:47:00,17.23,17.338,17.209,17.209,350000.0
2008-02-15 07:48:00,17.27,17.328,17.186,17.326,400000.0
2008-02-15 07:49:00,17.172,17.351,17.172,17.206,550000.0
2008-02-15 07:50:00,17.301,17.301,17.191,17.241,450000.0
2008-02-15 07:53:00,17.169,17.273,17.169,17.261,200000.0
2008-02-15 07:55:00,17.31,17.31,17.166,17.273,350000.0
2008-02-15 07:56:00,17.201,17.298,17.16,17.298,450000.0
2008-02-15 07:58:00,17.319,17.319,17.233,17.244,250000.0
2008-02-15 07:59:00,17.203,17.326,17.203,17.215,500000.0
2008-02-15 08:00:00,17.2,17.319,17.2,17.268,500000.0
2008-02-15 08:02:00,17.193,17.365,17.193,17.324,400000.0
2008-02-15 08:03:00,17.268,17.312,17.198,17.201,350000.0
2008-02-15 08:04:00,17.326,17.328,17.188,17.188,550000.0
2008-02-15 08:05:00,17.291,17.291,17.291,17.291,50000.0
2008-02-15 08:06:00,17.226,17.303,17.183,17.303,350000.0
2008-02-15 08:07:00,17.303,17.303,17.166,17.27,350000.0
2008-02-15 08:08:00,17.292,17.333,17.193,17.293,450000.0
2008-02-15 08:09:00,17.238,17.315,17.183,17.315,550000.0
2008-02-15 08:10:00,17.27,17.311,17.223,17.249,250000.0
2008-02-15 08:13:00,17.233,17.308,17.228,17.228,400000.0
2008-02-15 08:14:00,17.297,17.319,17.187,17.312,400000.0
2008-02-15 08:15:00,17.188,17.292,17.188,17.254,350000.0
2008-02-15 08:16:00,17.23,17.313,17.224,17.271,500000.0
2008-02-15 08:17:00,17.188,17.353,17.188,17.31,400000.0
2008-02-15 08:20:00,17.198,17.299,17.169,17.283,400000.0
2008-02-15 08:21:00,17.302,17.302,17.196,17.224,400000.0
2008-02-15 08:22:00,17.242,17.258,17.153,17.166,550000.0
2008-02-15 08:24:00,17.198,17.296,17.136,17.296,400000.0
2008-02-15 08:25:00,17.218,17.295,17.189,17.295,400000.0
2008-02-15 08:29:00,17.236,17.288,17.144,17.151,450000.0
2008-02-15 08:30:00,17.191,17.299,17.19,17.298,500000.0
2008-02-15 08:36:00,17.313,17.318,17.183,17.249,350000.0
2008-02-15 08:37:00,17.204,17.305,17.177,17.281,400000.0
2008-02-15 08:38:00,17.294,17.294,17.198,17.269,500000.0
2008-02-15 08:39:00,17.245,17.32,17.202,17.29,350000.0
2008-02-15 08:40:00,17.321,17.321,17.189,17.288,350000.0
2008-02-15 08:42:00,17.262,17.304,17.173,17.251,300000.0
2008-02-15 08:44:00,17.222,17.302,17.194,17.239,350000.0
2008-02-15 08:45:00,17.268,17.311,17.199,17.229,550000.0
2008-02-15 08:46:00,17.19,17.291,17.174,17.291,350000.0
2008-02-15 08:47:00,17.282,17.307,17.212,17.212,350000.0
2008-02-15 08:48:00,17.299,17.301,17.19,17.19,500000.0
2008-02-15 08:49:00,17.249,17.249,17.211,17.211,100000.0
2008-02-15 08:50:00,17.214,17.27,17.169,17.186,550000.0
2008-02-15 08:53:00,17.236,17.341,17.216,17.29,400000.0
2008-02-15 08:54:00,17.223,17.223,17.191,17.191,250000.0
2008-02-15 08:55:00,17.275,17.305,17.163,17.222,450000.0
2008-02-15 08:56:00,17.292,17.318,17.214,17.318,400000.0
2008-02-15 08:57:00,17.267,17.267,17.204,17.204,100000.0
2008-02-15 08:58:00,17.253,17.282,17.193,17.221,500000.0
2008-02-15 08:59:00,17.304,17.304,17.154,17.217,350000.0
2008-02-15 09:00:00,17.247,17.267,17.212,17.212,450000.0
2008-02-15 09:03:00,17.246,17.246,17.201,17.201,100000.0
2008-02-15 09:04:00,17.264,17.306,17.215,17.225,450000.0
2008-02-15 09:05:00,17.262,17.309,17.171,17.286,400000.0
2008-02-15 09:08:00,17.318,17.318,17.182,17.301,200000.0
2008-02-15 09:09:00,17.299,17.323,17.214,17.319,350000.0
2008-02-15 09:10:00,17.199,17.263,17.199,17.263,100000.0
2008-02-15 09:14:00,17.212,17.317,17.212,17.28,400000.0
2008-02-15 09:16:00,17.344,17.344,17.23,17.23,200000.0
2008-02-15 09:17:00,17.209,17.286,17.176,17.279,400000.0
2008-02-15 09:18:00,17.308,17.324,17.178,17.283,500000.0
2008-02-15 09:19:00,17.23,17.23,17.223,17.223,100000.0
2008-02-15 09:20:00,17.252,17.313,17.252,17.278,200000.0
2008-02-15 09:22:00,17.259,17.273,17.168,17.192,400000.0
2008-02-15 09:23:00,17.209,17.309,17.183,17.224,500000.0
2008-02-15 09:24:00,17.233,17.293,17.218,17.218,350000.0
2008-02-15 09:25:00,17.2,17.281,17.155,17.191,550000.0
2008-02-15 09:27:00,17.218,17.273,17.144,17.203,450000.0
2008-02-15 09:28:00,17.204,17.294,17.198,17.21,1550000.0
2008-02-15 09:29:00,17.249,17.308,17.172,17.269,450000.0
2008-02-15 09:30:00,17.213,17.289,17.163,17.203,450000.0
2008-02-15 09:33:00,17.297,17.299,17.218,17.288,350000.0
2008-02-15 09:36:00,17.271,17.271,17.189,17.254,400000.0
2008-02-15 09:37:00,17.231,17.274,17.146,17.192,500000.0
2008-02-15 09:38:00,17.195,17.26,17.171,17.229,550000.0
2008-02-15 09:39:00,17.239,17.296,17.142,17.142,400000.0
2008-02-15 09:40:00,17.271,17.276,17.19,17.201,500000.0
2008-02-15 09:41:00,17.209,17.26,17.125,17.26,500000.0
2008-02-15 09:42:00,17.188,17.325,17.142,17.143,400000.0
2008-02-15 09:43:00,17.161,17.161,17.161,17.161,50000.0
2008-02-15 09:44:00,17.184,17.289,17.184,17.285,450000.0
2008-02-15 09:45:00,17.208,17.208,17.189,17.189,100000.0
2008-02-15 09:46:00,17.208,17.3,17.164,17.278,450000.0
2008-02-15 09:47:00,17.248,17.288,17.146,17.288,400000.0
2008-02-15 09:50:00,17.206,17.284,17.135,17.213,350000.0
2008-02-15 09:51:00,17.291,17.294,17.176,17.22,350000.0
2008-02-15 09:53:00,17.288,17.288,17.146,17.185,350000.0
2008-02-15 09:54:00,17.209,17.329,17.191,17.258,750000.0
2008-02-15 09:56:00,17.211,17.298,17.158,17.255,350000.0
2008-02-15 09:57:00,17.304,17.304,17.195,17.244,450000.0
2008-02-15 10:00:00,17.282,17.282,17.159,17.163,350000.0
2008-02-15 10:01:00,17.254,17.306,17.178,17.178,400000.0
2008-02-15 10:02:00,17.208,17.312,17.19,17.19,400000.0
2008-02-15 10:03:00,17.257,17.319,17.199,17.206,500000.0
2008-02-15 10:04:00,17.155,17.279,17.135,17.218,550000.0
2008-02-15 10:05:00,17.254,17.322,17.233,17.239,350000.0
2008-02-15 10:06:00,17.204,17.288,17.204,17.237,500000.0
2008-02-15 10:08:00,17.299,17.303,17.163,17.297,350000.0
2008-02-15 10:10:00,17.263,17.304,17.161,17.161,650000.0
2008-02-15 10:13:00,17.234,17.291,17.149,17.291,500000.0
2008-02-15 10:14:00,17.212,17.266,17.173,17.207,550000.0
2008-02-15 10:15:00,17.242,17.281,17.182,17.273,450000.0
2008-02-15 10:20:00,17.18,17.251,17.142,17.25,350000.0
2008-02-15 10:21:00,17.231,17.278,17.159,17.228,550000.0
2008-02-15 10:22:00,17.228,17.259,17.157,17.259,500000.0
2008-02-15 10:23:00,17.251,17.258,17.099,17.143,400000.0
2008-02-15 10:24:00,17.195,17.248,17.139,17.198,500000.0
2008-02-15 10:25:00,17.217,17.217,17.094,17.116,500000.0
2008-02-15 10:26:00,17.133,17.259,17.133,17.174,350000.0
2008-02-15 10:28:00,17.226,17.262,17.144,17.201,600000.0
2008-02-15 10:29:00,17.229,17.278,17.13,17.13,350000.0
2008-02-15 10:30:00,17.288,17.316,17.183,17.197,450000.0
2008-02-15 10:31:00,17.16,17.291,17.159,17.183,550000.0
2008-02-15 10:38:00,17.22,17.258,17.173,17.229,300000.0
2008-02-15 10:39:00,17.189,17.341,17.189,17.293,350000.0
2008-02-15 10:40:00,17.19,17.271,17.133,17.228,550000.0
2008-02-15 10:41:00,17.284,17.289,17.147,17.192,400000.0
2008-02-15 10:42:00,17.273,17.273,17.096,17.166,550000.0
2008-02-15 10:43:00,17.243,17.275,17.171,17.275,450000.0
2008-02-15 10:44:00,17.203,17.261,17.134,17.251,350000.0
2008-02-15 10:49:00,17.231,17.266,17.161,17.263,550000.0
2008-02-15 10:50:00,17.172,17.291,17.163,17.288,450000.0
2008-02-15 10:52:00,17.171,17.286,17.17,17.199,450000.0
2008-02-15 10:53:00,17.268,17.268,17.168,17.268,350000.0
2008-02-15 10:55:00,17.226,17.298,17.164,17.199,350000.0
2008-02-15 10:56:00,17.162,17.266,17.143,17.215,450000.0
2008-02-15 10:58:00,17.291,17.291,17.168,17.291,450000.0
2008-02-15 10:59:00,17.237,17.286,17.185,17.286,350000.0
2008-02-15 11:00:00,17.198,17.315,17.198,17.208,400000.0
2008-02-15 11:01:00,17.21,17.275,17.139,17.26,450000.0
2008-02-15 11:02:00,17.23,17.317,17.179,17.179,350000.0
2008-02-15 11:03:00,17.185,17.3,17.176,17.209,400000.0
2008-02-15 11:04:00,17.285,17.301,17.158,17.301,500000.0
2008-02-15 11:05:00,17.221,17.304,17.178,17.178,450000.0
2008-02-15 11:08:00,17.193,17.27,17.139,17.232,500000.0
2008-02-15 11:09:00,17.165,17.294,17.158,17.293,500000.0
2008-02-15 11:10:00,17.142,17.273,17.142,17.238,450000.0
2008-02-15 11:11:00,17.212,17.303,17.17,17.3,400000.0
2008-02-15 11:12:00,17.227,17.353,17.22,17.231,600000.0
2008-02-15 11:13:00,17.282,17.324,17.237,17.288,500000.0
2008-02-15 11:14:00,17.337,17.349,17.287,17.313,350000.0
2008-02-15 11:15:00,17.291,17.329,17.211,17.305,550000.0
2008-02-15 11:16:00,17.262,17.327,17.203,17.203,350000.0
2008-02-15 11:17:00,17.349,17.356,17.234,17.319,700000.0
2008-02-15 11:18:00,17.316,17.381,17.223,17.257,400000.0
2008-02-15 11:19:00,17.262,17.326,17.218,17.25,450000.0
2008-02-15 11:20:00,17.313,17.326,17.234,17.326,500000.0
2008-02-15 11:21:00,17.207,17.359,17.207,17.208,450000.0
2008-02-15 11:22:00,17.289,17.429,17.251,17.251,450000.0
2008-02-15 11:23:00,17.253,17.389,17.253,17.346,400000.0
2008-02-15 11:24:00,17.252,17.301,17.225,17.225,400000.0
2008-02-15 11:25:00,17.278,17.405,17.275,17.357,400000.0
2008-02-15 11:26:00,17.278,17.359,17.229,17.28,550000.0
2008-02-15 11:27:00,17.367,17.367,17.245,17.293,400000.0
2008-02-15 11:28:00,17.261,17.409,17.261,17.383,500000.0
2008-02-15 11:29:00,17.313,17.326,17.213,17.239,550000.0
2008-02-15 11:30:00,17.262,17.333,17.233,17.261,400000.0
2008-02-15 11:32:00,17.384,17.384,17.266,17.339,650000.0
2008-02-15 11:34:00,17.287,17.362,17.237,17.336,450000.0
2008-02-15 11:35:00,17.339,17.364,17.267,17.338,400000.0
2008-02-15 11:36:00,17.256,17.367,17.256,17.264,400000.0
2008-02-15 11:37:00,17.288,17.332,17.231,17.332,450000.0
2008-02-15 11:38:00,17.219,17.369,17.219,17.266,400000.0
2008-02-15 11:39:00,17.257,17.41,17.257,17.373,550000.0
2008-02-15 11:40:00,17.384,17.388,17.287,17.287,500000.0
2008-02-15 11:41:00,17.359,17.403,17.282,17.392,400000.0
2008-02-15 11:42:00,17.266,17.39,17.266,17.357,350000.0
2008-02-15 11:43:00,17.345,17.352,17.239,17.303,550000.0
2008-02-15 11:44:00,17.305,17.408,17.239,17.275,400000.0
2008-02-15 11:45:00,17.293,17.356,17.253,17.35,350000.0
2008-02-15 11:46:00,17.289,17.38,17.279,17.332,450000.0
2008-02-15 11:47:00,17.388,17.388,17.277,17.291,400000.0
2008-02-15 11:48:00,17.314,17.378,17.265,17.265,550000.0
2008-02-15 11:49:00,17.34,17.397,17.261,17.356,400000.0
2008-02-15 11:50:00,17.407,17.422,17.301,17.301,350000.0
2008-02-15 11:52:00,17.287,17.388,17.287,17.388,500000.0
2008-02-15 11:53:00,17.352,17.352,17.219,17.301,500000.0
2008-02-15 11:54:00,17.322,17.363,17.249,17.363,350000.0
2008-02-15 11:55:00,17.334,17.381,17.233,17.241,550000.0
2008-02-15 11:56:00,17.263,17.366,17.26,17.31,400000.0
2008-02-15 11:57:00,17.302,17.378,17.22,17.253,550000.0
2008-02-15 11:58:00,17.344,17.355,17.252,17.317,450000.0
2008-02-15 12:00:00,17.287,17.37,17.276,17.369,450000.0
2008-02-15 12:01:00,17.348,17.348,17.226,17.333,500000.0
2008-02-15 12:02:00,17.346,17.348,17.232,17.263,500000.0
2008-02-15 12:03:00,17.178,17.327,17.178,17.327,450000.0
2008-02-15 12:04:00,17.356,17.373,17.243,17.262,550000.0
2008-02-15 12:05:00,17.303,17.362,17.219,17.304,450000.0
2008-02-15 12:06:00,17.245,17.327,17.175,17.327,450000.0
2008-02-15 12:07:00,17.196,17.323,17.191,17.201,350000.0
2008-02-15 12:08:00,17.328,17.362,17.223,17.234,500000.0
2008-02-15 12:09:00,17.239,17.338,17.204,17.338,550000.0
2008-02-15 12:10:00,17.352,17.357,17.3,17.336,350000.0
2008-02-15 12:11:00,17.231,17.296,17.208,17.248,350000.0
2008-02-15 12:12:00,17.213,17.326,17.174,17.293,550000.0
2008-02-15 12:13:00,17.361,17.4,17.283,17.373,350000.0
2008-02-15 12:14:00,17.364,17.364,17.239,17.358,450000.0
2008-02-15 12:15:00,17.334,17.345,17.247,17.326,350000.0
2008-02-15 12:16:00,17.253,17.303,17.194,17.273,450000.0
2008-02-15 12:17:00,17.322,17.338,17.2,17.236,400000.0
2008-02-15 12:18:00,17.236,17.359,17.206,17.285,350000.0
2008-02-15 12:19:00,17.273,17.323,17.227,17.227,550000.0
2008-02-15 12:20:00,17.332,17.332,17.242,17.247,350000.0
2008-02-15 12:21:00,17.246,17.327,17.246,17.272,450000.0
2008-02-15 12:22:00,17.285,17.382,17.251,17.329,450000.0
2008-02-15 12:23:00,17.328,17.332,17.204,17.278,550000.0
2008-02-15 12:24:00,17.262,17.329,17.179,17.306,500000.0
2008-02-15 12:25:00,17.344,17.369,17.269,17.269,450000.0
2008-02-15 12:26:00,17.277,17.353,17.236,17.28,550000.0
2008-02-15 12:27:00,17.265,17.328,17.164,17.328,500000.0
2008-02-15 12:28:00,17.211,17.293,17.2,17.2,350000.0
2008-02-15 12:29:00,17.325,17.325,17.227,17.31,450000.0
2008-02-15 12:30:00,17.267,17.342,17.235,17.342,400000.0
2008-02-15 12:31:00,17.341,17.341,17.22,17.254,550000.0
2008-02-15 12:32:00,17.327,17.327,17.191,17.222,400000.0
2008-02-15 12:33:00,17.207,17.335,17.207,17.299,450000.0
2008-02-15 12:34:00,17.253,17.338,17.225,17.338,450000.0
2008-02-15 12:35:00,17.323,17.323,17.209,17.209,500000.0
2008-02-15 12:36:00,17.317,17.336,17.25,17.25,400000.0
2008-02-15 12:37:00,17.299,17.328,17.234,17.293,350000.0
2008-02-15 12:38:00,17.304,17.304,17.221,17.251,400000.0
2008-02-15 12:39:00,17.241,17.334,17.218,17.267,550000.0
2008-02-15 12:40:00,17.208,17.367,17.208,17.259,450000.0
2008-02-15 12:41:00,17.322,17.322,17.212,17.314,450000.0
2008-02-15 12:42:00,17.338,17.373,17.218,17.218,500000.0
2008-02-15 12:43:00,17.362,17.362,17.221,17.221,350000.0
2008-02-15 12:44:00,17.252,17.364,17.224,17.254,400000.0
2008-02-15 12:45:00,17.247,17.331,17.234,17.234,350000.0
2008-02-15 12:47:00,17.329,17.332,17.254,17.261,350000.0
2008-02-15 12:48:00,17.295,17.323,17.24,17.309,500000.0
2008-02-15 12:49:00,17.25,17.346,17.209,17.255,400000.0
2008-02-15 12:50:00,17.228,17.337,17.211,17.329,450000.0
2008-02-15 12:51:00,17.26,17.324,17.204,17.204,450000.0
2008-02-15 12:52:00,17.309,17.339,17.209,17.228,350000.0
2008-02-15 12:53:00,17.225,17.377,17.225,17.306,550000.0
2008-02-15 12:54:00,17.338,17.338,17.22,17.22,550000.0
2008-02-15 12:55:00,17.246,17.37,17.246,17.362,400000.0
2008-02-15 12:56:00,17.307,17.357,17.242,17.301,550000.0
2008-02-15 12:57:00,17.297,17.351,17.242,17.308,400000.0
2008-02-15 12:59:00,17.226,17.337,17.226,17.26,350000.0
2008-02-15 13:00:00,17.339,17.339,17.211,17.269,550000.0
2008-02-15 13:01:00,17.311,17.311,17.204,17.302,400000.0
2008-02-15 13:02:00,17.331,17.331,17.225,17.278,500000.0
2008-02-15 13:03:00,17.23,17.295,17.185,17.295,350000.0
2008-02-15 13:04:00,17.166,17.3,17.166,17.3,450000.0
2008-02-15 13:05:00,17.298,17.379,17.238,17.328,400000.0
2008-02-15 13:06:00,17.307,17.342,17.239,17.267,400000.0
2008-02-15 13:07:00,17.295,17.378,17.278,17.378,450000.0
2008-02-15 13:08:00,17.337,17.387,17.276,17.37,350000.0
2008-02-15 13:09:00,17.354,17.384,17.259,17.285,400000.0
2008-02-15 13:10:00,17.232,17.376,17.209,17.376,500000.0
2008-02-15 13:11:00,17.357,17.374,17.284,17.351,400000.0
2008-02-15 13:12:00,17.382,17.411,17.285,17.362,350000.0
2008-02-15 13:13:00,17.336,17.445,17.302,17.412,550000.0
2008-02-15 13:14:00,17.395,17.395,17.253,17.357,400000.0
2008-02-15 13:15:00,17.362,17.367,17.286,17.296,450000.0
2008-02-15 13:16:00,17.404,17.415,17.287,17.373,500000.0
2008-02-15 13:17:00,17.347,17.404,17.28,17.393,450000.0
2008-02-15 13:19:00,17.378,17.43,17.309,17.324,700000.0
2008-02-15 13:20:00,17.375,17.47,17.324,17.33,800000.0
2008-02-15 13:21:00,17.328,17.364,17.28,17.362,400000.0
2008-02-15 13:22:00,17.393,17.393,17.242,17.297,550000.0
2008-02-15 13:23:00,17.369,17.39,17.263,17.295,450000.0
2008-02-15 13:24:00,17.288,17.354,17.288,17.35,350000.0
2008-02-15 13:25:00,17.248,17.386,17.248,17.345,450000.0
2008-02-15 13:26:00,17.392,17.392,17.275,17.316,400000.0
2008-02-15 13:27:00,17.361,17.383,17.279,17.279,400000.0
2008-02-15 13:28:00,17.379,17.415,17.296,17.296,400000.0
2008-02-15 13:29:00,17.37,17.392,17.257,17.357,400000.0
2008-02-15 13:30:00,17.296,17.368,17.296,17.355,450000.0
2008-02-15 13:31:00,17.375,17.421,17.269,17.363,550000.0
2008-02-15 13:32:00,17.368,17.368,17.293,17.361,400000.0
2008-02-15 13:33:00,17.323,17.383,17.254,17.315,350000.0
2008-02-15 13:34:00,17.366,17.436,17.274,17.274,400000.0
2008-02-15 13:35:00,17.329,17.405,17.326,17.391,550000.0
2008-02-15 13:36:00,17.304,17.422,17.304,17.379,650000.0
2008-02-15 13:37:00,17.326,17.414,17.288,17.288,400000.0
2008-02-15 13:38:00,17.267,17.395,17.267,17.368,350000.0
2008-02-15 13:39:00,17.29,17.385,17.255,17.255,350000.0
2008-02-15 13:40:00,17.371,17.404,17.261,17.354,500000.0
2008-02-15 13:41:00,17.265,17.356,17.255,17.263,400000.0
2008-02-15 13:42:00,17.321,17.362,17.251,17.285,300000.0
2008-02-15 13:43:00,17.344,17.371,17.259,17.336,550000.0
2008-02-15 13:44:00,17.316,17.387,17.248,17.368,350000.0
2008-02-15 13:46:00,17.342,17.38,17.283,17.38,400000.0
2008-02-15 13:47:00,17.389,17.389,17.296,17.37,400000.0
2008-02-15 13:48:00,17.379,17.379,17.327,17.379,350000.0
2008-02-15 13:49:00,17.304,17.354,17.248,17.252,350000.0
2008-02-15 13:50:00,17.278,17.368,17.197,17.234,550000.0
2008-02-15 13:51:00,17.368,17.417,17.278,17.343,550000.0
2008-02-15 13:52:00,17.337,17.354,17.259,17.259,400000.0
2008-02-15 13:53:00,17.362,17.371,17.258,17.337,400000.0
2008-02-15 13:54:00,17.281,17.372,17.228,17.355,400000.0
2008-02-15 13:55:00,17.375,17.375,17.257,17.257,350000.0
2008-02-15 13:56:00,17.261,17.388,17.226,17.375,550000.0
2008-02-15 13:57:00,17.316,17.354,17.231,17.255,350000.0
2008-02-15 13:58:00,17.324,17.324,17.22,17.29,350000.0
2008-02-15 13:59:00,17.273,17.318,17.229,17.229,450000.0
2008-02-15 14:00:00,17.364,17.364,17.231,17.276,450000.0
2008-02-15 14:01:00,17.349,17.349,17.251,17.337,400000.0
2008-02-15 14:02:00,17.255,17.374,17.255,17.298,400000.0
2008-02-15 14:03:00,17.276,17.337,17.25,17.323,350000.0
2008-02-15 14:04:00,17.306,17.308,17.2,17.306,400000.0
2008-02-15 14:05:00,17.35,17.35,17.216,17.349,400000.0
2008-02-15 14:06:00,17.248,17.338,17.239,17.239,450000.0
2008-02-15 14:07:00,17.315,17.343,17.22,17.343,350000.0
2008-02-15 14:08:00,17.296,17.37,17.257,17.261,550000.0
2008-02-15 14:09:00,17.315,17.349,17.241,17.295,500000.0
2008-02-15 14:10:00,17.268,17.341,17.2,17.335,400000.0
2008-02-15 14:11:00,17.338,17.349,17.227,17.259,500000.0
2008-02-15 14:12:00,17.217,17.276,17.212,17.24,350000.0
2008-02-15 14:13:00,17.246,17.344,17.245,17.258,450000.0
2008-02-15 14:14:00,17.248,17.325,17.246,17.257,350000.0
2008-02-15 14:15:00,17.25,17.364,17.245,17.318,400000.0
2008-02-15 14:16:00,17.317,17.349,17.213,17.331,500000.0
2008-02-15 14:17:00,17.272,17.341,17.226,17.296,400000.0
2008-02-15 14:18:00,17.285,17.329,17.233,17.28,400000.0
2008-02-15 14:19:00,17.34,17.34,17.152,17.205,700000.0
2008-02-15 14:20:00,17.33,17.351,17.238,17.312,500000.0
2008-02-15 14:21:00,17.336,17.336,17.188,17.252,400000.0
2008-02-15 14:22:00,17.323,17.323,17.223,17.313,400000.0
2008-02-15 14:23:00,17.312,17.353,17.219,17.275,450000.0
2008-02-15 14:24:00,17.311,17.332,17.234,17.303,400000.0
2008-02-15 14:25:00,17.228,17.35,17.177,17.209,350000.0
2008-02-15 14:26:00,17.258,17.372,17.258,17.318,500000.0
2008-02-15 14:27:00,17.306,17.331,17.265,17.331,350000.0
2008-02-15 14:28:00,17.32,17.32,17.189,17.22,450000.0
2008-02-15 14:29:00,17.218,17.3,17.204,17.218,550000.0
2008-02-15 14:30:00,17.297,17.333,17.175,17.322,350000.0
2008-02-15 14:31:00,17.334,17.334,17.167,17.23,400000.0
2008-02-15 14:32:00,17.327,17.327,17.236,17.296,550000.0
2008-02-15 14:33:00,17.283,17.34,17.196,17.256,400000.0
2008-02-15 14:34:00,17.331,17.331,17.254,17.317,350000.0
2008-02-15 14:35:00,17.33,17.331,17.216,17.243,400000.0
2008-02-15 14:36:00,17.335,17.336,17.227,17.297,400000.0
2008-02-15 14:38:00,17.203,17.335,17.203,17.213,350000.0
2008-02-15 14:39:00,17.25,17.298,17.183,17.225,500000.0
2008-02-15 14:40:00,17.218,17.326,17.202,17.326,400000.0
2008-02-15 14:41:00,17.299,17.314,17.245,17.299,350000.0
2008-02-15 14:42:00,17.307,17.341,17.232,17.232,500000.0
2008-02-15 14:43:00,17.287,17.288,17.175,17.288,350000.0
2008-02-15 14:44:00,17.187,17.333,17.187,17.268,350000.0
2008-02-15 14:45:00,17.279,17.303,17.227,17.254,400000.0
2008-02-15 14:46:00,17.329,17.334,17.218,17.268,450000.0
2008-02-15 14:47:00,17.227,17.342,17.223,17.337,550000.0
2008-02-15 14:48:00,17.333,17.355,17.265,17.265,400000.0
2008-02-15 14:49:00,17.326,17.354,17.256,17.279,400000.0
2008-02-15 14:50:00,17.368,17.368,17.257,17.309,500000.0
2008-02-15 14:51:00,17.231,17.383,17.231,17.279,400000.0
2008-02-15 14:52:00,17.302,17.361,17.26,17.268,500000.0
2008-02-15 14:53:00,17.332,17.386,17.239,17.386,450000.0
2008-02-15 14:54:00,17.382,17.417,17.284,17.284,550000.0
2008-02-15 14:55:00,17.38,17.397,17.28,17.38,400000.0
2008-02-15 14:56:00,17.37,17.392,17.317,17.383,450000.0
2008-02-15 14:57:00,17.288,17.346,17.252,17.262,400000.0
2008-02-15 14:58:00,17.312,17.351,17.218,17.294,400000.0
2008-02-15 14:59:00,17.39,17.407,17.331,17.401,350000.0
2008-02-15 15:00:00,17.302,17.395,17.252,17.377,350000.0
2008-02-15 15:01:00,17.372,17.388,17.309,17.357,400000.0
2008-02-15 15:02:00,17.356,17.403,17.287,17.375,400000.0
2008-02-15 15:03:00,17.323,17.376,17.289,17.289,500000.0
2008-02-15 15:04:00,17.312,17.367,17.267,17.267,350000.0
2008-02-15 15:05:00,17.319,17.412,17.292,17.383,550000.0
2008-02-15 15:06:00,17.399,17.451,17.325,17.325,500000.0
2008-02-15 15:07:00,17.408,17.431,17.306,17.347,500000.0
2008-02-15 15:08:00,17.412,17.448,17.335,17.364,350000.0
2008-02-15 15:09:00,17.394,17.405,17.273,17.336,450000.0
2008-02-15 15:10:00,17.329,17.465,17.329,17.351,500000.0
2008-02-15 15:11:00,17.333,17.411,17.288,17.288,400000.0
2008-02-15 15:12:00,17.405,17.42,17.271,17.316,500000.0
2008-02-15 15:13:00,17.368,17.369,17.319,17.36,350000.0
2008-02-15 15:14:00,17.413,17.418,17.273,17.38,400000.0
2008-02-15 15:15:00,17.404,17.42,17.359,17.366,350000.0
2008-02-15 15:16:00,17.403,17.435,17.35,17.376,500000.0
2008-02-15 15:17:00,17.421,17.433,17.319,17.4,450000.0
2008-02-15 15:18:00,17.345,17.407,17.26,17.407,400000.0
2008-02-15 15:19:00,17.351,17.426,17.293,17.426,350000.0
2008-02-15 15:20:00,17.311,17.475,17.311,17.426,550000.0
2008-02-15 15:21:00,17.337,17.432,17.337,17.355,350000.0
2008-02-15 15:22:00,17.442,17.442,17.393,17.437,400000.0
2008-02-15 15:23:00,17.407,17.446,17.318,17.354,400000.0
2008-02-15 15:24:00,17.409,17.454,17.335,17.424,500000.0
2008-02-15 15:25:00,17.294,17.378,17.294,17.378,350000.0
2008-02-15 15:26:00,17.311,17.383,17.257,17.257,550000.0
2008-02-15 15:27:00,17.383,17.402,17.313,17.349,400000.0
2008-02-15 15:28:00,17.37,17.405,17.263,17.263,450000.0
2008-02-15 15:29:00,17.376,17.425,17.318,17.387,500000.0
2008-02-15 15:30:00,17.393,17.399,17.323,17.362,550000.0
2008-02-15 15:31:00,17.282,17.393,17.282,17.293,550000.0
2008-02-15 15:32:00,17.381,17.421,17.284,17.391,550000.0
2008-02-15 15:33:00,17.391,17.437,17.315,17.34,400000.0
2008-02-15 15:34:00,17.337,17.423,17.273,17.397,500000.0
2008-02-15 15:35:00,17.395,17.423,17.317,17.381,600000.0
2008-02-15 15:36:00,17.392,17.411,17.288,17.369,550000.0
2008-02-15 15:37:00,17.367,17.406,17.31,17.368,300000.0
2008-02-15 15:38:00,17.374,17.395,17.28,17.28,400000.0
2008-02-15 15:39:00,17.316,17.392,17.296,17.297,350000.0
2008-02-15 15:40:00,17.287,17.408,17.265,17.321,450000.0
2008-02-15 15:41:00,17.304,17.387,17.299,17.334,450000.0
2008-02-15 15:42:00,17.41,17.424,17.375,17.386,400000.0
2008-02-15 15:43:00,17.335,17.399,17.285,17.399,400000.0
2008-02-15 15:44:00,17.298,17.421,17.298,17.374,450000.0
2008-02-15 15:45:00,17.426,17.426,17.307,17.353,350000.0
2008-02-15 15:46:00,17.314,17.418,17.281,17.39,500000.0
2008-02-15 15:47:00,17.332,17.447,17.314,17.314,350000.0
2008-02-15 15:48:00,17.359,17.45,17.359,17.387,350000.0
2008-02-15 15:49:00,17.39,17.435,17.331,17.399,400000.0
2008-02-15 15:50:00,17.352,17.411,17.318,17.328,350000.0
2008-02-15 15:51:00,17.436,17.436,17.317,17.423,450000.0
2008-02-15 15:52:00,17.41,17.434,17.322,17.365,450000.0
2008-02-15 15:53:00,17.373,17.441,17.373,17.441,350000.0
2008-02-15 15:54:00,17.33,17.441,17.304,17.416,500000.0
2008-02-15 15:55:00,17.437,17.463,17.351,17.415,500000.0
2008-02-15 15:56:00,17.338,17.432,17.313,17.394,1000000.0
2008-02-15 15:57:00,17.347,17.41,17.341,17.404,500000.0
2008-02-15 15:58:00,17.323,17.433,17.323,17.415,450000.0
2008-02-15 15:59:00,17.412,17.412,17.319,17.401,550000.0
2008-02-15 16:00:00,17.335,17.432,17.31,17.385,450000.0
2008-02-15 16:01:00,17.408,17.408,17.272,17.285,350000.0
2008-02-15 16:02:00,17.397,17.397,17.265,17.344,550000.0
2008-02-15 16:03:00,17.331,17.403,17.326,17.334,350000.0
2008-02-15 16:04:00,17.416,17.416,17.311,17.355,350000.0
2008-02-15 16:05:00,17.318,17.402,17.272,17.402,400000.0
2008-02-15 16:06:00,17.385,17.419,17.297,17.346,250000.0
2008-02-15 16:07:00,17.386,17.408,17.283,17.354,400000.0
2008-02-15 16:08:00,17.351,17.396,17.268,17.31,550000.0
2008-02-15 16:09:00,17.413,17.413,17.298,17.345,350000.0
2008-02-15 16:10:00,17.331,17.416,17.297,17.385,350000.0
2008-02-15 16:11:00,17.38,17.38,17.277,17.34,400000.0
2008-02-15 16:12:00,17.373,17.453,17.318,17.334,550000.0
2008-02-15 16:13:00,17.315,17.415,17.294,17.373,400000.0
2008-02-15 16:14:00,17.417,17.417,17.292,17.292,350000.0
2008-02-15 16:15:00,17.31,17.384,17.272,17.272,500000.0
2008-02-15 16:16:00,17.39,17.39,17.293,17.388,350000.0
2008-02-15 16:17:00,17.388,17.388,17.267,17.309,500000.0
2008-02-15 16:18:00,17.373,17.423,17.335,17.339,350000.0
2008-02-15 16:19:00,17.32,17.404,17.32,17.325,550000.0
2008-02-15 16:20:00,17.294,17.384,17.273,17.321,350000.0
2008-02-15 16:21:00,17.379,17.381,17.283,17.381,350000.0
2008-02-15 16:22:00,17.315,17.399,17.265,17.399,400000.0
2008-02-15 16:23:00,17.412,17.412,17.302,17.302,150000.0
2008-02-15 16:24:00,17.327,17.388,17.231,17.339,450000.0
2008-02-15 16:25:00,17.381,17.418,17.312,17.418,400000.0
2008-02-15 16:26:00,17.39,17.435,17.318,17.328,450000.0
2008-02-15 16:27:00,17.361,17.48,17.329,17.471,500000.0
2008-02-15 16:28:00,17.396,17.449,17.304,17.384,500000.0
2008-02-15 16:29:00,17.368,17.439,17.335,17.373,450000.0
2008-02-15 16:30:00,17.429,17.433,17.33,17.35,500000.0
2008-02-15 16:31:00,17.401,17.406,17.308,17.32,350000.0
2008-02-15 16:32:00,17.43,17.43,17.321,17.321,500000.0
2008-02-15 16:33:00,17.408,17.463,17.303,17.432,400000.0
2008-02-15 16:34:00,17.343,17.409,17.274,17.282,400000.0
2008-02-15 16:35:00,17.383,17.414,17.256,17.283,550000.0
2008-02-15 16:36:00,17.302,17.427,17.289,17.339,500000.0
2008-02-15 16:37:00,17.291,17.39,17.283,17.31,350000.0
2008-02-15 16:38:00,17.25,17.405,17.25,17.405,450000.0
2008-02-15 16:39:00,17.251,17.369,17.251,17.316,400000.0
2008-02-15 16:40:00,17.412,17.412,17.231,17.285,550000.0
2008-02-15 16:41:00,17.408,17.408,17.272,17.317,450000.0
2008-02-15 16:42:00,17.292,17.404,17.285,17.374,550000.0
2008-02-15 16:43:00,17.291,17.437,17.291,17.31,350000.0
2008-02-15 16:44:00,17.25,17.369,17.25,17.288,350000.0
2008-02-15 16:45:00,17.396,17.396,17.275,17.303,400000.0
2008-02-15 16:46:00,17.416,17.418,17.292,17.396,500000.0
2008-02-15 16:47:00,17.303,17.413,17.288,17.395,350000.0
2008-02-15 16:48:00,17.369,17.397,17.271,17.375,350000.0
2008-02-15 16:49:00,17.336,17.412,17.264,17.264,400000.0
2008-02-15 16:50:00,17.378,17.395,17.291,17.395,500000.0
2008-02-15 16:51:00,17.314,17.39,17.284,17.351,400000.0
2008-02-15 16:52:00,17.36,17.374,17.25,17.279,400000.0
2008-02-15 16:53:00,17.329,17.438,17.277,17.384,500000.0
2008-02-15 16:54:00,17.298,17.435,17.275,17.408,550000.0
2008-02-15 16:55:00,17.277,17.383,17.23,17.352,400000.0
2008-02-15 16:56:00,17.415,17.443,17.322,17.33,550000.0
2008-02-15 16:57:00,17.298,17.389,17.295,17.373,450000.0
2008-02-15 16:58:00,17.307,17.418,17.294,17.298,550000.0
2008-02-15 16:59:00,17.277,17.372,17.238,17.297,350000.0
2008-02-15 17:00:00,17.258,17.428,17.258,17.379,450000.0
2008-02-15 17:01:00,17.306,17.391,17.274,17.372,350000.0
2008-02-15 17:02:00,17.278,17.42,17.272,17.378,550000.0
2008-02-15 17:03:00,17.283,17.427,17.283,17.389,450000.0
2008-02-15 17:04:00,17.344,17.434,17.294,17.349,400000.0
2008-02-15 17:05:00,17.311,17.38,17.283,17.38,550000.0
2008-02-15 17:06:00,17.307,17.418,17.307,17.385,350000.0
2008-02-15 17:07:00,17.296,17.401,17.296,17.318,400000.0
2008-02-15 17:08:00,17.36,17.4,17.299,17.371,350000.0
2008-02-15 17:09:00,17.379,17.379,17.298,17.367,500000.0
2008-02-15 17:10:00,17.39,17.417,17.305,17.375,500000.0
2008-02-15 17:11:00,17.331,17.39,17.3,17.364,500000.0
2008-02-15 17:12:00,17.317,17.4,17.273,17.348,450000.0
2008-02-15 17:13:00,17.345,17.409,17.314,17.405,350000.0
2008-02-15 17:14:00,17.315,17.358,17.284,17.356,350000.0
2008-02-15 17:15:00,17.286,17.405,17.286,17.354,350000.0
2008-02-15 17:16:00,17.264,17.374,17.234,17.374,350000.0
2008-02-15 17:17:00,17.25,17.374,17.25,17.352,350000.0
2008-02-15 17:18:00,17.292,17.329,17.18,17.329,350000.0
2008-02-15 17:19:00,17.245,17.32,17.192,17.24,400000.0
2008-02-15 17:20:00,17.238,17.382,17.238,17.337,550000.0
2008-02-15 17:21:00,17.253,17.341,17.206,17.206,500000.0
2008-02-15 17:22:00,17.231,17.264,17.205,17.205,400000.0
2008-02-15 17:23:00,17.355,17.356,17.227,17.234,450000.0
2008-02-15 17:24:00,17.259,17.297,17.236,17.258,400000.0
2008-02-15 17:25:00,17.336,17.366,17.321,17.344,350000.0
2008-02-15 17:26:00,17.325,17.333,17.228,17.26,400000.0
2008-02-15 17:27:00,17.288,17.323,17.187,17.286,450000.0
2008-02-15 17:28:00,17.3,17.321,17.173,17.205,450000.0
2008-02-15 17:29:00,17.313,17.357,17.216,17.313,500000.0
2008-02-15 17:30:00,17.284,17.327,17.174,17.327,500000.0
2008-02-15 17:31:00,17.347,17.347,17.2,17.297,350000.0
2008-02-15 17:32:00,17.226,17.316,17.216,17.304,350000.0
2008-02-15 17:33:00,17.323,17.355,17.211,17.211,350000.0
2008-02-15 17:34:00,17.263,17.362,17.244,17.362,450000.0
2008-02-15 17:35:00,17.276,17.378,17.209,17.234,500000.0
2008-02-15 17:36:00,17.315,17.315,17.259,17.259,200000.0
2008-02-15 17:37:00,17.326,17.346,17.246,17.323,400000.0
2008-02-15 17:38:00,17.342,17.365,17.217,17.28,500000.0
2008-02-15 17:39:00,17.24,17.33,17.24,17.253,550000.0
2008-02-15 17:40:00,17.272,17.331,17.267,17.267,150000.0
2008-02-15 17:41:00,17.307,17.377,17.24,17.287,550000.0
2008-02-15 17:42:00,17.299,17.379,17.279,17.296,350000.0
2008-02-15 17:43:00,17.352,17.377,17.244,17.377,450000.0
2008-02-15 17:44:00,17.332,17.332,17.245,17.254,150000.0
2008-02-15 17:45:00,17.356,17.356,17.28,17.28,400000.0
2008-02-15 17:46:00,17.343,17.343,17.189,17.25,750000.0
2008-02-15 17:47:00,17.341,17.356,17.228,17.261,500000.0
2008-02-15 17:48:00,17.354,17.361,17.254,17.296,550000.0
2008-02-15 17:49:00,17.333,17.333,17.253,17.327,400000.0
2008-02-15 17:50:00,17.325,17.372,17.247,17.249,600000.0
2008-02-15 17:51:00,17.3,17.3,17.164,17.212,500000.0
2008-02-15 17:52:00,17.298,17.298,17.166,17.213,350000.0
2008-02-15 17:53:00,17.276,17.325,17.186,17.322,400000.0
2008-02-15 17:54:00,17.273,17.319,17.195,17.231,450000.0
2008-02-15 17:55:00,17.276,17.283,17.233,17.281,250000.0
2008-02-15 17:56:00,17.207,17.31,17.186,17.31,300000.0
2008-02-15 17:57:00,17.188,17.324,17.188,17.299,500000.0
2008-02-15 17:58:00,17.236,17.287,17.15,17.272,400000.0
2008-02-15 17:59:00,17.151,17.282,17.142,17.282,450000.0
2008-02-15 18:00:00,17.152,17.274,17.152,17.271,250000.0
2008-02-15 18:01:00,17.158,17.289,17.158,17.289,350000.0
2008-02-15 18:02:00,17.195,17.304,17.192,17.212,450000.0
2008-02-15 18:03:00,17.233,17.282,17.157,17.202,450000.0
2008-02-15 18:04:00,17.293,17.304,17.185,17.279,450000.0
2008-02-15 18:05:00,17.286,17.291,17.166,17.291,350000.0
2008-02-15 18:06:00,17.242,17.282,17.242,17.282,150000.0
2008-02-15 18:07:00,17.269,17.269,17.134,17.168,450000.0
2008-02-15 18:08:00,17.257,17.283,17.156,17.156,350000.0
2008-02-15 18:09:00,17.208,17.283,17.208,17.23,350000.0
2008-02-15 18:10:00,17.218,17.323,17.218,17.271,450000.0
2008-02-15 18:11:00,17.223,17.315,17.178,17.315,450000.0
2008-02-15 18:12:00,17.228,17.303,17.164,17.303,400000.0
2008-02-15 18:13:00,17.28,17.327,17.183,17.228,550000.0
2008-02-15 18:14:00,17.297,17.297,17.201,17.274,350000.0
2008-02-15 18:15:00,17.17,17.268,17.17,17.259,350000.0
2008-02-15 18:16:00,17.228,17.295,17.182,17.195,350000.0
2008-02-15 18:17:00,17.276,17.276,17.159,17.271,250000.0
2008-02-15 18:18:00,17.185,17.276,17.161,17.24,500000.0
2008-02-15 18:19:00,17.177,17.272,17.177,17.215,350000.0
2008-02-15 18:20:00,17.246,17.282,17.1,17.191,350000.0
2008-02-15 18:21:00,17.294,17.294,17.197,17.197,400000.0
2008-02-15 18:22:00,17.195,17.248,17.125,17.194,550000.0
2008-02-15 18:23:00,17.197,17.219,17.171,17.184,550000.0
2008-02-15 18:24:00,17.12,17.195,17.107,17.195,350000.0
2008-02-15 18:25:00,17.196,17.224,17.128,17.224,350000.0
2008-02-15 18:26:00,17.214,17.214,17.104,17.104,250000.0
2008-02-15 18:27:00,17.146,17.214,17.125,17.125,350000.0
2008-02-15 18:28:00,17.154,17.23,17.074,17.127,350000.0
2008-02-15 18:29:00,17.21,17.21,17.117,17.134,700000.0
2008-02-15 18:30:00,17.094,17.19,17.094,17.19,250000.0
2008-02-15 18:31:00,17.181,17.181,17.104,17.104,350000.0
2008-02-15 18:32:00,17.058,17.136,17.049,17.12,500000.0
2008-02-15 18:33:00,17.025,17.119,16.946,16.946,350000.0
2008-02-15 18:34:00,17.063,17.063,16.985,17.012,350000.0
2008-02-15 18:35:00,17.017,17.075,16.94,17.055,550000.0
2008-02-15 18:36:00,17.054,17.089,16.965,16.965,500000.0
2008-02-15 18:37:00,17.031,17.095,16.992,17.065,600000.0
2008-02-15 18:38:00,17.105,17.111,16.991,17.028,500000.0
2008-02-15 18:39:00,17.032,17.11,16.979,17.074,500000.0
2008-02-15 18:40:00,17.065,17.105,17.018,17.105,250000.0
2008-02-15 18:41:00,17.047,17.102,16.97,16.993,550000.0
2008-02-15 18:42:00,17.084,17.084,16.93,16.972,550000.0
2008-02-15 18:43:00,17.019,17.089,16.985,17.034,450000.0
2008-02-15 18:44:00,16.996,17.106,16.971,17.059,500000.0
2008-02-15 18:45:00,16.998,17.1,16.993,17.078,500000.0
2008-02-15 18:46:00,17.047,17.065,16.973,17.052,450000.0
2008-02-15 18:47:00,17.031,17.106,16.971,16.985,350000.0
2008-02-15 18:48:00,17.079,17.079,16.947,17.048,350000.0
2008-02-15 18:49:00,16.965,17.073,16.965,17.011,450000.0
2008-02-15 18:50:00,16.948,17.085,16.94,17.055,500000.0
2008-02-15 18:51:00,16.915,16.989,16.857,16.857,350000.0
2008-02-15 18:52:00,16.927,17.022,16.873,17.004,400000.0
2008-02-15 18:53:00,16.966,17.05,16.924,17.05,400000.0
2008-02-15 18:54:00,16.922,17.037,16.896,16.896,450000.0
2008-02-15 18:55:00,16.913,16.969,16.846,16.846,350000.0
2008-02-15 18:56:00,16.956,16.985,16.894,16.894,200000.0
2008-02-15 18:57:00,16.927,17.002,16.863,16.977,350000.0
2008-02-15 18:58:00,16.939,17.008,16.872,16.954,550000.0
2008-02-15 18:59:00,16.937,17.019,16.895,16.927,600000.0
2008-02-15 19:00:00,16.99,17.06,16.892,16.995,500000.0
2008-02-15 19:01:00,16.925,17.01,16.88,16.937,500000.0
2008-02-15 19:02:00,16.955,17.031,16.89,16.905,550000.0
2008-02-15 19:03:00,17.005,17.01,16.92,17.01,400000.0
2008-02-15 19:04:00,16.916,16.978,16.829,16.978,400000.0
2008-02-15 19:05:00,16.917,16.95,16.795,16.95,400000.0
2008-02-15 19:06:00,16.983,17.018,16.884,16.907,400000.0
2008-02-15 19:07:00,16.922,17.032,16.886,17.026,450000.0
2008-02-15 19:08:00,17.017,17.055,16.942,17.029,500000.0
2008-02-15 19:09:00,17.064,17.064,16.953,16.962,350000.0
2008-02-15 19:10:00,17.045,17.106,16.947,16.962,450000.0
2008-02-15 19:11:00,16.941,17.024,16.931,16.931,450000.0
2008-02-15 19:12:00,17.007,17.054,16.909,16.968,500000.0
2008-02-15 19:13:00,16.983,17.087,16.951,17.042,600000.0
2008-02-15 19:14:00,17.051,17.054,16.941,16.963,400000.0
2008-02-15 19:15:00,16.921,17.034,16.921,17.034,350000.0
2008-02-15 19:16:00,17.013,17.057,16.956,16.973,500000.0
2008-02-15 19:17:00,16.95,17.047,16.928,16.963,500000.0
2008-02-15 19:18:00,16.935,17.083,16.935,17.006,400000.0
2008-02-15 19:19:00,17.104,17.104,16.942,16.997,350000.0
2008-02-15 19:20:00,17.016,17.086,16.992,17.082,250000.0
2008-02-15 19:21:00,17.11,17.11,16.947,16.947,550000.0
2008-02-15 19:22:00,17.076,17.104,16.962,17.104,500000.0
2008-02-15 19:23:00,17.078,17.078,16.971,17.063,400000.0
2008-02-15 19:24:00,16.949,17.108,16.949,17.068,500000.0
2008-02-15 19:25:00,17.077,17.077,16.988,17.038,400000.0
2008-02-15 19:26:00,17.057,17.057,17.001,17.001,400000.0
2008-02-15 19:27:00,17.09,17.09,16.977,17.049,400000.0
2008-02-15 19:28:00,17.079,17.079,16.929,17.052,500000.0
2008-02-15 19:29:00,16.984,17.089,16.965,16.965,350000.0
2008-02-15 19:30:00,17.108,17.141,16.964,17.017,400000.0
2008-02-15 19:31:00,17.061,17.061,16.994,17.056,300000.0
2008-02-15 19:32:00,16.969,17.078,16.969,16.97,400000.0
2008-02-15 19:33:00,16.974,17.142,16.974,17.062,450000.0
2008-02-15 19:34:00,17.11,17.11,17.018,17.018,350000.0
2008-02-15 19:35:00,17.054,17.054,16.967,17.028,450000.0
2008-02-15 19:36:00,17.031,17.1,16.967,17.1,300000.0
2008-02-15 19:37:00,17.027,17.032,16.979,16.979,200000.0
2008-02-15 19:38:00,17.062,17.09,16.945,17.051,350000.0
2008-02-15 19:39:00,17.087,17.087,16.968,17.028,350000.0
2008-02-15 19:40:00,17.102,17.102,17.022,17.095,150000.0
2008-02-15 19:41:00,17.034,17.099,17.002,17.071,500000.0
2008-02-15 19:42:00,17.067,17.07,16.958,16.958,400000.0
2008-02-15 19:43:00,17.064,17.089,16.943,16.943,400000.0
2008-02-15 19:44:00,17.029,17.058,16.9,17.058,350000.0
2008-02-15 19:45:00,17.047,17.066,16.996,17.066,300000.0
2008-02-15 19:46:00,17.06,17.06,17.041,17.041,100000.0
2008-02-15 19:48:00,17.048,17.098,17.047,17.047,250000.0
2008-02-15 19:49:00,17.044,17.055,16.959,16.959,400000.0
2008-02-15 19:50:00,17.054,17.054,17.013,17.013,100000.0
2008-02-15 19:51:00,17.067,17.085,17.044,17.044,350000.0
2008-02-15 19:52:00,17.081,17.081,16.927,17.016,400000.0
2008-02-15 19:53:00,17.065,17.09,16.989,17.08,450000.0
2008-02-15 19:54:00,17.024,17.105,17.024,17.105,300000.0
2008-02-15 19:55:00,17.116,17.134,17.02,17.11,350000.0
2008-02-15 19:56:00,17.051,17.093,16.998,17.019,400000.0
2008-02-15 19:57:00,17.14,17.14,17.077,17.124,250000.0
2008-02-15 19:58:00,17.145,17.145,17.066,17.106,350000.0
2008-02-15 19:59:00,17.138,17.141,17.035,17.124,400000.0
2008-02-15 20:00:00,17.038,17.159,17.016,17.016,350000.0
2008-02-15 20:01:00,17.028,17.144,17.007,17.144,600000.0
2008-02-15 20:02:00,17.067,17.126,17.011,17.116,600000.0
2008-02-15 20:03:00,17.112,17.153,17.027,17.027,500000.0
2008-02-15 20:04:00,17.067,17.12,17.067,17.096,250000.0
2008-02-15 20:05:00,17.078,17.121,17.006,17.006,650000.0
2008-02-15 20:07:00,17.037,17.093,17.015,17.036,400000.0
2008-02-15 20:08:00,17.022,17.09,16.99,17.015,550000.0
2008-02-15 20:09:00,17.067,17.109,16.978,17.096,400000.0
2008-02-15 20:10:00,17.108,17.142,17.002,17.111,350000.0
2008-02-15 20:11:00,17.112,17.133,17.032,17.133,400000.0
2008-02-15 20:12:00,17.085,17.1,16.996,17.079,400000.0
2008-02-15 20:13:00,17.104,17.104,17.055,17.055,100000.0
2008-02-15 20:14:00,17.109,17.161,17.044,17.15,550000.0
2008-02-15 20:15:00,17.103,17.119,17.02,17.044,350000.0
2008-02-15 20:16:00,17.136,17.136,17.028,17.083,400000.0
2008-02-15 20:17:00,17.023,17.131,17.002,17.02,400000.0
2008-02-15 20:18:00,17.134,17.158,17.012,17.099,350000.0
2008-02-15 20:19:00,17.077,17.077,16.96,17.009,350000.0
2008-02-15 20:20:00,17.075,17.136,17.004,17.116,400000.0
2008-02-15 20:21:00,17.047,17.113,17.008,17.015,350000.0
2008-02-15 20:22:00,17.097,17.097,16.992,17.066,450000.0
2008-02-15 20:23:00,17.066,17.114,17.062,17.063,400000.0
2008-02-15 20:24:00,17.014,17.068,16.996,17.061,400000.0
2008-02-15 20:25:00,17.087,17.087,16.957,17.071,400000.0
2008-02-15 20:26:00,17.064,17.084,16.969,17.04,250000.0
2008-02-15 20:27:00,17.09,17.09,17.049,17.049,100000.0
2008-02-15 20:28:00,17.04,17.075,16.969,17.075,250000.0
2008-02-15 20:29:00,17.014,17.098,16.98,17.096,550000.0
2008-02-15 20:30:00,17.006,17.079,16.982,17.002,400000.0
2008-02-15 20:31:00,17.071,17.071,16.96,16.96,150000.0
2008-02-15 20:32:00,16.976,17.079,16.967,17.04,300000.0
2008-02-15 20:33:00,17.059,17.068,16.982,16.995,400000.0
2008-02-15 20:34:00,16.952,17.076,16.951,17.076,400000.0
2008-02-15 20:35:00,17.012,17.113,16.969,17.095,400000.0
2008-02-15 20:36:00,17.082,17.082,17.06,17.06,100000.0
2008-02-15 20:37:00,17.054,17.054,17.002,17.002,100000.0
2008-02-15 20:38:00,17.072,17.072,16.968,16.968,100000.0
2008-02-15 20:39:00,17.046,17.063,16.956,17.063,300000.0
2008-02-15 20:40:00,16.965,17.079,16.965,17.066,300000.0
2008-02-15 20:41:00,17.059,17.059,16.918,16.94,350000.0
2008-02-15 20:42:00,17.029,17.046,16.966,16.966,350000.0
2008-02-15 20:43:00,17.021,17.034,16.909,17.034,400000.0
2008-02-15 20:44:00,17.076,17.076,16.972,17.056,400000.0
2008-02-15 20:46:00,17.041,17.041,16.906,16.906,400000.0
2008-02-15 20:47:00,16.968,17.042,16.948,16.986,400000.0
2008-02-15 20:48:00,16.954,17.011,16.935,17.011,250000.0
2008-02-15 20:49:00,17.01,17.042,16.909,16.97,550000.0
2008-02-15 20:50:00,16.999,17.018,16.923,17.018,350000.0
2008-02-15 20:51:00,16.944,16.944,16.944,16.944,50000.0
2008-02-15 20:52:00,16.946,17.061,16.946,16.957,200000.0
2008-02-15 20:53:00,17.007,17.007,16.946,16.946,100000.0
2008-02-15 20:54:00,16.937,17.036,16.937,17.032,150000.0
2008-02-15 20:57:00,16.979,17.04,16.929,16.971,400000.0
2008-02-15 20:59:00,16.952,17.088,16.952,16.972,550000.0
2008-02-15 21:00:00,16.979,16.979,16.979,16.979,50000.0
2008-02-15 21:02:00,16.995,17.072,16.942,17.072,200000.0
2008-02-15 21:05:00,17.044,17.062,17.044,17.062,100000.0
2008-02-15 21:06:00,16.959,16.959,16.959,16.959,50000.0
2008-02-15 21:07:00,17.047,17.047,16.932,17.025,350000.0
2008-02-15 21:08:00,16.992,17.069,16.986,17.027,400000.0
2008-02-15 21:09:00,16.981,17.091,16.952,17.046,550000.0
2008-02-15 21:10:00,16.97,17.037,16.911,17.004,300000.0
2008-02-15 21:15:00,16.987,17.019,16.987,17.019,100000.0
2008-02-15 21:16:00,17.032,17.032,16.9,16.9,200000.0
2008-02-15 21:17:00,17.045,17.045,17.042,17.042,100000.0
2008-02-15 21:18:00,17.019,17.019,16.967,16.967,150000.0
2008-02-15 21:19:00,17.026,17.058,16.978,17.058,400000.0
2008-02-15 21:20:00,17.053,17.053,16.934,16.934,450000.0
2008-02-15 21:21:00,16.979,17.05,16.931,16.931,350000.0
2008-02-15 21:22:00,17.033,17.033,17.033,17.033,50000.0
2008-02-15 21:23:00,16.987,17.034,16.987,17.034,100000.0
2008-02-15 21:24:00,17.029,17.032,17.029,17.032,100000.0
2008-02-15 21:25:00,16.959,17.085,16.959,17.041,350000.0
2008-02-15 21:26:00,17.044,17.044,16.96,16.999,350000.0
2008-02-15 21:27:00,17.068,17.068,16.982,16.982,250000.0
2008-02-15 21:29:00,17.045,17.084,17.007,17.046,350000.0
2008-02-15 21:30:00,17.021,17.086,16.994,16.994,350000.0
2008-02-15 21:31:00,17.092,17.092,16.984,16.984,650000.0
2008-02-15 21:33:00,17.114,17.114,17.114,17.114,50000.0
2008-02-15 21:34:00,16.979,17.095,16.979,17.079,400000.0
2008-02-15 21:35:00,17.095,17.134,17.043,17.043,300000.0
2008-02-15 21:36:00,16.999,17.124,16.999,17.056,300000.0
2008-02-15 21:37:00,17.11,17.118,17.018,17.028,350000.0
2008-02-15 21:38:00,17.007,17.093,17.007,17.093,100000.0
2008-02-15 21:39:00,17.025,17.121,17.025,17.049,300000.0
2008-02-15 21:40:00,17.097,17.113,17.026,17.085,400000.0
2008-02-15 21:41:00,17.018,17.121,17.002,17.092,400000.0
2008-02-15 21:42:00,17.091,17.091,17.021,17.021,250000.0
2008-02-15 21:43:00,17.14,17.14,17.042,17.12,350000.0
2008-02-15 21:44:00,17.041,17.041,17.041,17.041,50000.0
2008-02-15 21:46:00,17.04,17.096,17.009,17.096,300000.0
2008-02-15 21:47:00,17.001,17.114,17.001,17.095,400000.0
2008-02-15 21:48:00,17.11,17.116,17.007,17.094,500000.0
2008-02-15 21:49:00,17.039,17.117,17.009,17.084,450000.0
2008-02-15 21:50:00,17.067,17.106,17.067,17.106,100000.0
2008-02-15 21:55:00,17.044,17.074,16.957,16.957,350000.0
2008-02-15 21:57:00,17.124,17.124,17.022,17.022,100000.0
2008-02-15 21:58:00,17.096,17.096,17.096,17.096,50000.0
2008-02-15 21:59:00,17.037,17.153,17.037,17.107,400000.0
2008-02-15 22:00:00,17.11,17.114,16.972,17.055,750000.0
2008-02-15 22:02:00,17.084,17.111,16.998,17.079,350000.0
2008-02-15 22:03:00,16.99,17.105,16.99,17.105,100000.0
2008-02-15 22:04:00,17.078,17.106,17.078,17.106,100000.0
2008-02-15 22:06:00,16.998,17.026,16.995,17.026,150000.0
2008-02-15 22:07:00,17.029,17.029,16.995,16.995,100000.0
2008-02-15 22:08:00,16.998,17.094,16.979,17.026,350000.0
2008-02-15 22:09:00,16.997,17.079,16.997,17.07,150000.0
2008-02-15 22:10:00,17.021,17.021,16.994,16.996,200000.0
2008-02-15 22:13:00,17.085,17.098,16.965,17.069,450000.0
2008-02-15 22:14:00,17.091,17.091,16.999,17.054,200000.0
2008-02-15 22:15:00,17.088,17.088,17.088,17.088,50000.0
2008-02-15 22:20:00,17.036,17.036,17.014,17.014,100000.0
2008-02-15 22:21:00,17.034,17.082,17.024,17.03,300000.0
2008-02-15 22:22:00,17.087,17.087,16.99,17.045,350000.0
2008-02-15 22:23:00,17.068,17.104,17.012,17.096,400000.0
2008-02-15 22:27:00,17.021,17.091,16.937,17.069,600000.0
2008-02-15 22:29:00,17.045,17.088,16.978,17.088,400000.0
2008-02-15 22:30:00,17.003,17.069,16.955,16.987,400000.0
2008-02-15 22:31:00,17.057,17.094,17.054,17.092,250000.0
2008-02-15 22:32:00,17.058,17.08,16.995,17.037,350000.0
2008-02-15 22:34:00,16.95,17.089,16.95,17.089,100000.0
2008-02-15 22:36:00,16.997,17.128,16.997,17.098,300000.0
2008-02-15 22:37:00,17.071,17.071,16.945,16.994,200000.0
2008-02-15 22:40:00,16.94,17.079,16.94,17.079,100000.0
2008-02-15 22:43:00,17.01,17.068,17.008,17.058,200000.0
2008-02-15 22:44:00,17.06,17.099,17.019,17.078,250000.0
2008-02-15 22:45:00,17.077,17.094,17.027,17.069,400000.0
2008-02-15 22:47:00,17.096,17.096,17.013,17.013,100000.0
2008-02-15 22:48:00,17.038,17.09,16.986,17.086,400000.0
2008-02-15 22:49:00,16.994,17.072,16.964,17.069,350000.0
2008-02-15 22:50:00,17.071,17.071,17.071,17.071,50000.0
2008-02-15 22:52:00,16.968,16.992,16.968,16.992,100000.0
2008-02-15 22:53:00,16.918,17.061,16.899,17.061,200000.0
2008-02-15 22:55:00,16.983,17.038,16.976,17.031,200000.0
2008-02-15 22:56:00,16.957,17.025,16.957,17.021,150000.0
2008-02-15 22:57:00,17.025,17.079,16.938,16.938,450000.0
2008-02-15 22:58:00,17.019,17.019,16.968,16.968,100000.0
2008-02-15 22:59:00,16.997,17.039,16.953,17.02,400000.0
2008-02-15 23:00:00,17.047,17.047,17.008,17.008,150000.0
2008-02-15 23:01:00,17.054,17.054,17.054,17.054,50000.0
2008-02-15 23:02:00,17.024,17.031,16.962,17.031,150000.0
2008-02-15 23:08:00,17.027,17.083,17.004,17.067,350000.0
2008-02-15 23:09:00,17.022,17.028,17.022,17.028,100000.0
2008-02-15 23:10:00,16.979,17.079,16.979,16.979,350000.0
2008-02-15 23:12:00,17.003,17.003,17.003,17.003,50000.0
2008-02-15 23:13:00,17.043,17.043,17.012,17.012,100000.0
2008-02-15 23:14:00,17.034,17.086,16.96,17.062,300000.0
2008-02-15 23:17:00,17.001,17.087,16.963,17.071,400000.0
2008-02-15 23:19:00,17.0,17.079,16.943,16.978,400000.0
2008-02-15 23:20:00,17.016,17.016,16.978,16.978,100000.0
2008-02-15 23:22:00,16.95,17.089,16.95,17.089,100000.0
2008-02-15 23:24:00,17.07,17.096,16.987,16.987,250000.0
2008-02-15 23:25:00,17.019,17.068,17.016,17.046,400000.0
2008-02-15 23:26:00,17.056,17.092,16.95,17.017,550000.0
2008-02-15 23:27:00,17.007,17.051,17.007,17.051,100000.0
2008-02-15 23:30:00,17.084,17.084,17.084,17.084,50000.0
2008-02-15 23:31:00,16.929,17.076,16.929,17.076,150000.0
2008-02-15 23:35:00,16.945,17.084,16.945,17.084,100000.0
2008-02-15 23:40:00,16.94,17.079,16.94,17.079,100000.0
2008-02-15 23:45:00,16.986,17.021,16.986,17.021,100000.0
2008-02-15 23:46:00,17.012,17.084,16.991,16.991,200000.0
2008-02-15 23:47:00,17.075,17.075,17.015,17.015,100000.0
2008-02-15 23:49:00,17.022,17.085,16.98,17.085,300000.0
2008-02-15 23:50:00,17.041,17.041,17.041,17.041,50000.0
2008-02-15 23:51:00,16.958,17.032,16.958,17.032,150000.0
2008-02-15 23:52:00,16.965,16.965,16.965,16.965,50000.0
2008-02-15 23:54:00,17.054,17.089,16.996,17.046,300000.0
2008-02-15 23:55:00,17.061,17.061,17.022,17.022,150000.0
2008-02-18 00:00:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 00:03:00,16.961,17.036,16.956,16.983,350000.0
2008-02-18 00:05:00,16.87,17.009,16.87,17.009,100000.0
2008-02-18 00:10:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 00:13:00,17.003,17.059,16.968,16.979,300000.0
2008-02-18 00:16:00,16.914,17.05,16.914,16.963,150000.0
2008-02-18 00:20:00,17.046,17.052,16.977,17.052,250000.0
2008-02-18 00:21:00,17.061,17.082,17.0,17.0,200000.0
2008-02-18 00:30:00,16.996,17.012,16.996,17.012,100000.0
2008-02-18 00:32:00,16.982,17.076,16.972,17.052,350000.0
2008-02-18 00:35:00,16.955,17.0,16.955,17.0,100000.0
2008-02-18 00:36:00,16.874,17.014,16.874,17.001,250000.0
2008-02-18 00:40:00,17.049,17.051,17.004,17.004,550000.0
2008-02-18 00:41:00,17.053,17.053,17.01,17.01,100000.0
2008-02-18 00:43:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 00:50:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 01:00:00,17.03,17.043,16.96,16.96,300000.0
2008-02-18 01:01:00,16.963,17.019,16.963,17.019,150000.0
2008-02-18 01:02:00,17.019,17.019,16.927,17.003,150000.0
2008-02-18 01:03:00,16.946,17.05,16.946,16.965,350000.0
2008-02-18 01:04:00,17.037,17.037,16.948,16.953,350000.0
2008-02-18 01:05:00,16.988,17.018,16.949,17.018,150000.0
2008-02-18 01:06:00,17.007,17.045,16.901,16.994,300000.0
2008-02-18 01:07:00,16.929,16.96,16.918,16.96,150000.0
2008-02-18 01:09:00,17.037,17.037,16.945,16.96,450000.0
2008-02-18 01:10:00,17.041,17.041,17.041,17.041,50000.0
2008-02-18 01:12:00,17.02,17.044,16.899,17.044,200000.0
2008-02-18 01:16:00,16.911,17.06,16.911,17.04,400000.0
2008-02-18 01:17:00,17.021,17.047,16.944,17.019,350000.0
2008-02-18 01:20:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 01:23:00,17.029,17.077,16.992,16.999,400000.0
2008-02-18 01:24:00,17.037,17.048,16.931,17.048,500000.0
2008-02-18 01:25:00,17.021,17.056,17.02,17.02,200000.0
2008-02-18 01:26:00,17.001,17.095,16.961,17.069,400000.0
2008-02-18 01:27:00,17.023,17.053,16.999,16.999,400000.0
2008-02-18 01:28:00,17.007,17.073,16.987,16.991,350000.0
2008-02-18 01:29:00,17.013,17.031,16.916,16.957,500000.0
2008-02-18 01:30:00,16.949,17.06,16.949,17.046,400000.0
2008-02-18 01:31:00,16.98,17.013,16.98,17.013,200000.0
2008-02-18 01:32:00,17.047,17.059,16.982,17.059,200000.0
2008-02-18 01:33:00,17.017,17.017,16.984,16.984,100000.0
2008-02-18 01:34:00,17.041,17.058,16.984,17.058,400000.0
2008-02-18 01:35:00,17.029,17.029,16.973,16.973,100000.0
2008-02-18 01:38:00,16.916,17.053,16.916,17.053,100000.0
2008-02-18 01:40:00,17.021,17.051,16.937,17.013,550000.0
2008-02-18 01:41:00,17.067,17.067,17.065,17.065,100000.0
2008-02-18 01:42:00,16.995,17.063,16.964,17.063,250000.0
2008-02-18 01:44:00,17.059,17.079,17.059,17.079,100000.0
2008-02-18 01:45:00,16.934,17.04,16.888,17.022,400000.0
2008-02-18 01:46:00,16.943,17.048,16.94,17.034,500000.0
2008-02-18 01:47:00,17.035,17.036,17.035,17.036,100000.0
2008-02-18 01:48:00,16.96,16.96,16.93,16.954,150000.0
2008-02-18 01:49:00,16.99,16.991,16.99,16.991,100000.0
2008-02-18 01:50:00,17.049,17.066,16.948,17.048,600000.0
2008-02-18 01:51:00,16.974,17.081,16.937,16.937,250000.0
2008-02-18 01:52:00,17.008,17.008,16.918,16.918,100000.0
2008-02-18 01:56:00,16.9,17.039,16.9,17.039,100000.0
2008-02-18 02:00:00,17.008,17.061,16.964,17.03,350000.0
2008-02-18 02:01:00,17.009,17.048,16.903,17.033,250000.0
2008-02-18 02:02:00,16.955,17.025,16.955,17.025,200000.0
2008-02-18 02:04:00,17.004,17.095,16.986,17.056,450000.0
2008-02-18 02:05:00,16.942,17.041,16.942,17.041,350000.0
2008-02-18 02:06:00,17.047,17.07,16.956,17.025,450000.0
2008-02-18 02:07:00,16.944,16.98,16.944,16.98,100000.0
2008-02-18 02:08:00,17.059,17.059,17.009,17.009,100000.0
2008-02-18 02:09:00,17.043,17.081,16.977,17.021,550000.0
2008-02-18 02:10:00,17.002,17.027,17.002,17.027,100000.0
2008-02-18 02:11:00,17.091,17.101,17.019,17.101,150000.0
2008-02-18 02:12:00,17.047,17.047,16.971,16.971,100000.0
2008-02-18 02:13:00,17.097,17.097,16.964,17.044,400000.0
2008-02-18 02:14:00,17.107,17.107,17.059,17.059,100000.0
2008-02-18 02:15:00,17.091,17.091,17.018,17.018,100000.0
2008-02-18 02:16:00,17.034,17.034,16.977,16.977,100000.0
2008-02-18 02:17:00,17.072,17.072,16.939,16.939,200000.0
2008-02-18 02:20:00,17.008,17.082,16.95,17.082,500000.0
2008-02-18 02:21:00,17.01,17.062,17.01,17.062,100000.0
2008-02-18 02:22:00,17.027,17.027,17.027,17.027,100000.0
2008-02-18 02:23:00,17.038,17.076,17.038,17.076,150000.0
2008-02-18 02:25:00,17.023,17.103,16.962,17.054,400000.0
2008-02-18 02:26:00,17.08,17.08,17.053,17.053,100000.0
2008-02-18 02:28:00,17.025,17.114,16.975,17.002,450000.0
2008-02-18 02:29:00,16.971,17.041,16.934,16.978,350000.0
2008-02-18 02:30:00,16.999,17.065,16.952,16.952,300000.0
2008-02-18 02:31:00,17.025,17.03,17.006,17.006,150000.0
2008-02-18 02:32:00,17.032,17.103,16.976,16.976,400000.0
2008-02-18 02:33:00,17.023,17.077,17.023,17.077,100000.0
2008-02-18 02:34:00,17.001,17.086,16.966,17.086,350000.0
2008-02-18 02:36:00,17.014,17.082,17.014,17.082,100000.0
2008-02-18 02:37:00,16.965,17.102,16.965,17.028,250000.0
2008-02-18 02:38:00,17.074,17.074,16.956,17.019,500000.0
2008-02-18 02:39:00,17.01,17.048,17.01,17.048,100000.0
2008-02-18 02:40:00,17.023,17.073,16.989,16.993,400000.0
2008-02-18 02:43:00,17.049,17.049,16.926,16.926,300000.0
2008-02-18 02:46:00,17.05,17.096,17.008,17.008,500000.0
2008-02-18 02:47:00,17.067,17.067,16.949,16.949,300000.0
2008-02-18 02:50:00,17.081,17.081,16.967,16.998,350000.0
2008-02-18 02:51:00,17.032,17.073,17.022,17.033,250000.0
2008-02-18 02:52:00,17.036,17.036,17.026,17.026,100000.0
2008-02-18 02:55:00,17.074,17.107,17.014,17.021,400000.0
2008-02-18 02:57:00,16.966,17.103,16.966,17.103,100000.0
2008-02-18 03:00:00,16.959,17.071,16.959,17.071,300000.0
2008-02-18 03:03:00,16.978,17.098,16.953,17.098,150000.0
2008-02-18 03:05:00,16.988,16.988,16.988,16.988,50000.0
2008-02-18 03:06:00,17.01,17.089,16.95,17.089,200000.0
2008-02-18 03:07:00,17.061,17.061,17.057,17.057,100000.0
2008-02-18 03:08:00,17.061,17.061,17.018,17.018,100000.0
2008-02-18 03:10:00,16.96,17.099,16.96,17.099,100000.0
2008-02-18 03:12:00,17.002,17.002,17.002,17.002,50000.0
2008-02-18 03:13:00,16.967,17.112,16.967,17.112,100000.0
2008-02-18 03:17:00,17.087,17.12,17.014,17.051,500000.0
2008-02-18 03:18:00,17.006,17.236,17.006,17.137,600000.0
2008-02-18 03:19:00,17.105,17.129,17.014,17.129,400000.0
2008-02-18 03:20:00,17.013,17.148,17.013,17.095,400000.0
2008-02-18 03:21:00,17.094,17.094,17.037,17.083,150000.0
2008-02-18 03:24:00,17.076,17.145,17.017,17.145,200000.0
2008-02-18 03:27:00,17.104,17.12,17.066,17.098,200000.0
2008-02-18 03:28:00,17.034,17.094,17.034,17.094,250000.0
2008-02-18 03:29:00,17.007,17.164,17.002,17.002,850000.0
2008-02-18 03:30:00,16.999,17.195,16.999,17.072,500000.0
2008-02-18 03:31:00,17.06,17.149,17.03,17.036,550000.0
2008-02-18 03:32:00,17.1,17.163,17.058,17.058,250000.0
2008-02-18 03:33:00,17.128,17.128,17.019,17.053,250000.0
2008-02-18 03:34:00,17.132,17.145,17.08,17.145,250000.0
2008-02-18 03:35:00,17.159,17.159,17.089,17.105,300000.0
2008-02-18 03:36:00,17.081,17.161,17.027,17.142,350000.0
2008-02-18 03:37:00,17.026,17.054,17.026,17.054,100000.0
2008-02-18 03:40:00,17.0,17.139,17.0,17.139,100000.0
2008-02-18 03:42:00,17.084,17.084,17.047,17.047,150000.0
2008-02-18 03:43:00,17.086,17.182,17.057,17.12,350000.0
2008-02-18 03:44:00,17.011,17.14,17.011,17.14,150000.0
2008-02-18 03:48:00,17.056,17.131,17.038,17.117,350000.0
2008-02-18 03:50:00,17.121,17.154,17.011,17.137,400000.0
2008-02-18 03:54:00,17.047,17.161,17.047,17.161,100000.0
2008-02-18 03:55:00,17.03,17.15,16.995,17.15,350000.0
2008-02-18 03:59:00,17.083,17.166,17.025,17.025,550000.0
2008-02-18 04:00:00,17.119,17.149,17.068,17.068,250000.0
2008-02-18 04:01:00,17.054,17.054,17.026,17.026,150000.0
2008-02-18 04:02:00,17.047,17.124,17.047,17.124,150000.0
2008-02-18 04:03:00,17.074,17.074,17.066,17.07,150000.0
2008-02-18 04:04:00,17.08,17.172,17.069,17.153,350000.0
2008-02-18 04:05:00,17.044,17.044,17.044,17.044,50000.0
2008-02-18 04:06:00,17.139,17.139,17.139,17.139,50000.0
2008-02-18 04:07:00,17.055,17.055,17.055,17.055,50000.0
2008-02-18 04:08:00,17.124,17.124,17.044,17.044,100000.0
2008-02-18 04:09:00,17.074,17.152,17.044,17.149,350000.0
2008-02-18 04:10:00,17.102,17.102,17.102,17.102,50000.0
2008-02-18 04:12:00,17.101,17.121,17.082,17.121,200000.0
2008-02-18 04:16:00,17.148,17.148,17.041,17.041,100000.0
2008-02-18 04:18:00,17.15,17.15,17.106,17.106,100000.0
2008-02-18 04:19:00,17.138,17.138,17.138,17.138,50000.0
2008-02-18 04:20:00,17.106,17.142,17.0,17.067,550000.0
2008-02-18 04:21:00,17.105,17.105,17.061,17.061,100000.0
2008-02-18 04:22:00,16.99,17.132,16.99,17.057,550000.0
2008-02-18 04:24:00,17.111,17.111,17.109,17.109,100000.0
2008-02-18 04:30:00,17.078,17.13,17.048,17.103,350000.0
2008-02-18 04:32:00,17.1,17.1,17.057,17.057,150000.0
2008-02-18 04:34:00,17.092,17.123,17.057,17.103,250000.0
2008-02-18 04:35:00,17.062,17.108,17.062,17.108,100000.0
2008-02-18 04:36:00,17.01,17.077,17.01,17.077,100000.0
2008-02-18 04:39:00,17.116,17.173,17.069,17.139,550000.0
2008-02-18 04:40:00,17.119,17.146,17.119,17.146,100000.0
2008-02-18 04:43:00,17.181,17.181,17.112,17.139,200000.0
2008-02-18 04:44:00,17.084,17.224,17.084,17.181,400000.0
2008-02-18 04:45:00,17.144,17.19,17.144,17.186,200000.0
2008-02-18 04:46:00,17.171,17.176,17.171,17.176,100000.0
2008-02-18 04:49:00,17.115,17.189,17.111,17.131,400000.0
2008-02-18 04:50:00,17.071,17.203,17.069,17.069,300000.0
2008-02-18 04:51:00,17.069,17.153,17.036,17.153,550000.0
2008-02-18 04:52:00,17.146,17.153,17.099,17.151,400000.0
2008-02-18 04:53:00,17.11,17.16,17.11,17.16,100000.0
2008-02-18 04:54:00,17.171,17.171,17.068,17.081,250000.0
2008-02-18 04:56:00,17.094,17.171,17.091,17.091,400000.0
2008-02-18 04:57:00,17.186,17.186,17.168,17.168,100000.0
2008-02-18 04:58:00,17.096,17.176,17.096,17.11,400000.0
2008-02-18 04:59:00,17.12,17.169,17.077,17.108,350000.0
2008-02-18 05:00:00,17.121,17.121,17.074,17.074,100000.0
2008-02-18 05:03:00,17.126,17.176,17.1,17.176,200000.0
2008-02-18 05:05:00,17.121,17.156,17.078,17.078,350000.0
2008-02-18 05:06:00,17.11,17.195,17.087,17.087,350000.0
2008-02-18 05:07:00,17.085,17.154,17.058,17.058,400000.0
2008-02-18 05:09:00,17.146,17.212,17.146,17.159,400000.0
2008-02-18 05:10:00,17.131,17.187,17.116,17.169,500000.0
2008-02-18 05:11:00,17.139,17.159,17.065,17.12,350000.0
2008-02-18 05:12:00,17.158,17.158,17.118,17.118,100000.0
2008-02-18 05:13:00,17.12,17.12,17.077,17.097,150000.0
2008-02-18 05:14:00,17.095,17.114,16.958,17.114,400000.0
2008-02-18 05:15:00,17.161,17.161,16.996,16.996,400000.0
2008-02-18 05:17:00,17.181,17.181,17.033,17.134,300000.0
2008-02-18 05:18:00,17.149,17.149,17.041,17.041,100000.0
2008-02-18 05:20:00,17.128,17.156,17.015,17.107,450000.0
2008-02-18 05:21:00,17.001,17.144,17.001,17.018,300000.0
2008-02-18 05:23:00,16.999,17.127,16.999,17.029,350000.0
2008-02-18 05:24:00,17.066,17.116,17.066,17.116,100000.0
2008-02-18 05:25:00,17.07,17.166,17.044,17.132,500000.0
2008-02-18 05:26:00,17.027,17.073,17.027,17.073,100000.0
2008-02-18 05:28:00,16.987,17.117,16.987,17.05,550000.0
2008-02-18 05:29:00,17.098,17.098,17.001,17.001,100000.0
2008-02-18 05:30:00,17.034,17.092,16.945,17.051,600000.0
2008-02-18 05:31:00,17.046,17.096,17.002,17.066,600000.0
2008-02-18 05:32:00,17.059,17.059,16.937,17.054,400000.0
2008-02-18 05:34:00,17.027,17.027,16.963,16.993,200000.0
2008-02-18 05:35:00,17.048,17.054,17.001,17.027,200000.0
2008-02-18 05:38:00,16.995,17.122,16.995,17.122,500000.0
2008-02-18 05:39:00,17.095,17.095,16.951,17.007,400000.0
2008-02-18 05:40:00,16.985,17.101,16.985,17.024,150000.0
2008-02-18 05:41:00,17.063,17.075,17.001,17.056,300000.0
2008-02-18 05:42:00,17.109,17.109,16.969,17.094,350000.0
2008-02-18 05:43:00,17.083,17.105,17.013,17.105,300000.0
2008-02-18 05:44:00,17.107,17.107,17.039,17.039,100000.0
2008-02-18 05:45:00,17.076,17.076,17.076,17.076,50000.0
2008-02-18 05:48:00,17.098,17.098,17.006,17.064,400000.0
2008-02-18 05:49:00,17.091,17.091,17.044,17.091,200000.0
2008-02-18 05:50:00,17.004,17.091,16.974,17.091,300000.0
2008-02-18 05:53:00,17.059,17.059,17.057,17.057,100000.0
2008-02-18 05:55:00,17.033,17.113,16.999,17.04,350000.0
2008-02-18 05:57:00,17.014,17.014,17.014,17.014,100000.0
2008-02-18 05:58:00,16.974,16.974,16.974,16.974,50000.0
2008-02-18 05:59:00,17.014,17.092,16.984,17.089,350000.0
2008-02-18 06:00:00,16.985,17.064,16.96,16.998,350000.0
2008-02-18 06:01:00,17.022,17.124,17.011,17.084,350000.0
2008-02-18 06:03:00,17.016,17.114,17.009,17.087,350000.0
2008-02-18 06:04:00,16.974,16.992,16.974,16.991,150000.0
2008-02-18 06:06:00,17.081,17.081,17.039,17.081,150000.0
2008-02-18 06:07:00,17.026,17.082,17.007,17.007,350000.0
2008-02-18 06:09:00,16.999,17.077,16.969,17.074,350000.0
2008-02-18 06:10:00,17.077,17.096,16.988,16.988,150000.0
2008-02-18 06:11:00,17.026,17.079,17.026,17.068,150000.0
2008-02-18 06:14:00,17.07,17.07,16.915,17.051,350000.0
2008-02-18 06:15:00,16.957,17.074,16.949,17.074,250000.0
2008-02-18 06:17:00,17.016,17.072,16.997,17.039,350000.0
2008-02-18 06:18:00,17.024,17.024,17.024,17.024,50000.0
2008-02-18 06:20:00,17.059,17.059,17.059,17.059,100000.0
2008-02-18 06:21:00,16.935,17.074,16.935,17.074,100000.0
2008-02-18 06:23:00,17.001,17.027,17.001,17.027,100000.0
2008-02-18 06:24:00,17.08,17.08,17.069,17.069,100000.0
2008-02-18 06:25:00,17.062,17.062,16.9,16.924,400000.0
2008-02-18 06:26:00,17.012,17.048,16.969,17.015,300000.0
2008-02-18 06:27:00,17.054,17.054,16.901,16.999,500000.0
2008-02-18 06:28:00,17.048,17.048,17.048,17.048,50000.0
2008-02-18 06:29:00,16.991,17.038,16.954,16.977,400000.0
2008-02-18 06:30:00,16.963,17.059,16.95,16.972,500000.0
2008-02-18 06:31:00,16.982,17.022,16.982,17.022,100000.0
2008-02-18 06:32:00,16.966,17.029,16.891,17.029,300000.0
2008-02-18 06:33:00,17.022,17.032,16.948,17.026,250000.0
2008-02-18 06:34:00,16.951,17.051,16.923,16.992,350000.0
2008-02-18 06:35:00,16.983,17.001,16.913,16.913,250000.0
2008-02-18 06:36:00,16.97,17.029,16.898,16.941,350000.0
2008-02-18 06:37:00,16.981,17.019,16.941,16.944,250000.0
2008-02-18 06:38:00,17.022,17.022,16.917,16.94,350000.0
2008-02-18 06:39:00,16.914,17.009,16.885,16.885,350000.0
2008-02-18 06:40:00,17.007,17.007,16.89,16.901,300000.0
2008-02-18 06:41:00,16.97,17.021,16.915,16.983,400000.0
2008-02-18 06:43:00,16.989,16.989,16.963,16.963,150000.0
2008-02-18 06:45:00,17.009,17.009,16.893,16.973,350000.0
2008-02-18 06:46:00,16.98,17.004,16.88,17.004,300000.0
2008-02-18 06:47:00,16.948,16.99,16.878,16.95,300000.0
2008-02-18 06:48:00,16.899,16.95,16.899,16.95,100000.0
2008-02-18 06:49:00,16.939,17.031,16.896,16.949,400000.0
2008-02-18 06:50:00,16.922,17.011,16.889,16.889,450000.0
2008-02-18 06:51:00,16.976,17.031,16.976,17.031,300000.0
2008-02-18 06:52:00,16.906,17.077,16.906,17.05,450000.0
2008-02-18 06:54:00,16.949,17.039,16.905,17.039,150000.0
2008-02-18 06:56:00,16.966,17.028,16.949,17.018,200000.0
2008-02-18 06:57:00,16.996,16.996,16.944,16.944,350000.0
2008-02-18 06:58:00,17.003,17.003,17.003,17.003,50000.0
2008-02-18 06:59:00,16.927,17.055,16.927,16.998,400000.0
2008-02-18 07:00:00,16.919,17.036,16.867,16.938,500000.0
2008-02-18 07:01:00,16.995,16.995,16.995,16.995,50000.0
2008-02-18 07:02:00,16.992,17.023,16.902,17.023,200000.0
2008-02-18 07:03:00,17.014,17.044,16.958,17.018,500000.0
2008-02-18 07:05:00,16.922,17.064,16.922,17.04,300000.0
2008-02-18 07:06:00,16.924,17.031,16.895,17.009,250000.0
2008-02-18 07:07:00,17.015,17.015,16.916,17.009,350000.0
2008-02-18 07:08:00,16.982,17.039,16.938,17.011,400000.0
2008-02-18 07:09:00,16.922,17.034,16.922,17.034,100000.0
2008-02-18 07:10:00,16.922,17.027,16.914,17.002,350000.0
2008-02-18 07:11:00,17.019,17.044,16.917,16.953,350000.0
2008-02-18 07:13:00,17.041,17.041,16.892,16.944,300000.0
2008-02-18 07:14:00,16.935,17.035,16.935,16.968,400000.0
2008-02-18 07:15:00,17.0,17.036,16.917,17.036,300000.0
2008-02-18 07:17:00,17.015,17.049,16.891,16.995,550000.0
2008-02-18 07:20:00,16.914,17.055,16.914,17.055,100000.0
2008-02-18 07:22:00,16.999,16.999,16.999,16.999,50000.0
2008-02-18 07:23:00,16.975,16.975,16.975,16.975,50000.0
2008-02-18 07:24:00,16.971,17.025,16.943,17.016,400000.0
2008-02-18 07:28:00,16.998,17.049,16.933,16.964,350000.0
2008-02-18 07:30:00,16.967,17.051,16.913,16.943,550000.0
2008-02-18 07:31:00,17.055,17.055,16.963,17.008,300000.0
2008-02-18 07:32:00,17.05,17.05,16.913,16.919,350000.0
2008-02-18 07:36:00,17.003,17.058,16.928,17.058,250000.0
2008-02-18 07:37:00,16.948,17.063,16.948,17.048,400000.0
2008-02-18 07:38:00,17.042,17.042,16.955,17.013,400000.0
2008-02-18 07:39:00,17.015,17.056,16.918,17.036,400000.0
2008-02-18 07:40:00,16.983,17.021,16.948,17.021,350000.0
2008-02-18 07:43:00,16.955,17.023,16.939,16.965,350000.0
2008-02-18 07:44:00,17.055,17.07,16.987,17.062,400000.0
2008-02-18 07:47:00,16.97,17.076,16.949,16.949,350000.0
2008-02-18 07:50:00,17.058,17.058,16.953,17.007,450000.0
2008-02-18 07:52:00,17.039,17.053,16.951,16.951,350000.0
2008-02-18 07:53:00,16.907,17.014,16.907,17.014,200000.0
2008-02-18 07:54:00,16.922,17.036,16.922,16.959,300000.0
2008-02-18 07:55:00,17.063,17.063,16.914,17.019,350000.0
2008-02-18 07:56:00,16.954,17.043,16.911,17.043,450000.0
2008-02-18 07:57:00,16.949,16.99,16.933,16.964,250000.0
2008-02-18 08:00:00,16.95,17.069,16.95,17.018,500000.0
2008-02-18 08:01:00,17.059,17.059,17.015,17.015,100000.0
2008-02-18 08:02:00,16.949,17.105,16.949,17.082,400000.0
2008-02-18 08:03:00,17.038,17.082,16.968,16.971,350000.0
2008-02-18 08:06:00,16.992,17.076,16.961,17.073,350000.0
2008-02-18 08:07:00,17.07,17.07,16.943,17.046,350000.0
2008-02-18 08:09:00,17.013,17.103,16.98,17.088,550000.0
2008-02-18 08:10:00,17.039,17.083,17.003,17.029,250000.0
2008-02-18 08:11:00,17.008,17.074,16.98,17.065,400000.0
2008-02-18 08:13:00,16.995,17.057,16.987,16.987,400000.0
2008-02-18 08:14:00,17.049,17.068,16.935,17.068,400000.0
2008-02-18 08:17:00,17.075,17.088,16.949,17.008,400000.0
2008-02-18 08:18:00,17.061,17.064,16.923,17.014,500000.0
2008-02-18 08:19:00,17.037,17.086,16.963,16.963,400000.0
2008-02-18 08:20:00,16.958,17.059,16.929,17.043,400000.0
2008-02-18 08:21:00,17.068,17.099,16.99,16.998,400000.0
2008-02-18 08:22:00,17.015,17.059,16.942,16.942,550000.0
2008-02-18 08:23:00,16.928,17.058,16.928,16.958,400000.0
2008-02-18 08:24:00,16.973,17.055,16.909,17.055,400000.0
2008-02-18 08:25:00,17.038,17.057,16.953,17.057,400000.0
2008-02-18 08:26:00,16.99,17.034,16.925,17.034,400000.0
2008-02-18 08:27:00,17.037,17.059,16.956,16.956,400000.0
2008-02-18 08:28:00,16.978,17.039,16.952,17.006,300000.0
2008-02-18 08:30:00,16.966,17.098,16.966,17.072,500000.0
2008-02-18 08:31:00,16.917,17.069,16.917,16.928,400000.0
2008-02-18 08:32:00,16.979,17.079,16.955,17.079,400000.0
2008-02-18 08:35:00,17.041,17.073,16.959,17.033,550000.0
2008-02-18 08:36:00,17.074,17.11,16.959,17.015,350000.0
2008-02-18 08:37:00,16.944,17.028,16.913,17.028,400000.0
2008-02-18 08:38:00,17.043,17.043,16.955,17.021,500000.0
2008-02-18 08:39:00,16.959,16.996,16.89,16.994,350000.0
2008-02-18 08:40:00,17.052,17.052,16.908,17.015,350000.0
2008-02-18 08:41:00,16.921,16.992,16.921,16.935,250000.0
2008-02-18 08:42:00,17.006,17.052,16.916,16.996,300000.0
2008-02-18 08:43:00,17.02,17.054,16.998,17.049,350000.0
2008-02-18 08:44:00,16.962,17.065,16.937,16.99,350000.0
2008-02-18 08:45:00,16.988,17.031,16.919,16.949,550000.0
2008-02-18 08:46:00,16.921,17.022,16.904,17.022,350000.0
2008-02-18 08:47:00,17.009,17.035,16.938,16.938,350000.0
2008-02-18 08:48:00,17.034,17.036,16.925,16.925,500000.0
2008-02-18 08:49:00,16.923,17.005,16.923,17.002,300000.0
2008-02-18 08:50:00,16.951,17.039,16.926,16.931,550000.0
2008-02-18 08:51:00,16.963,17.053,16.955,17.018,400000.0
2008-02-18 08:52:00,17.053,17.053,16.937,16.969,150000.0
2008-02-18 08:53:00,16.967,17.064,16.955,17.033,400000.0
2008-02-18 08:54:00,16.97,16.97,16.938,16.938,250000.0
2008-02-18 08:55:00,17.001,17.044,16.909,16.959,450000.0
2008-02-18 08:56:00,17.013,17.048,16.932,17.048,200000.0
2008-02-18 08:57:00,16.943,16.943,16.943,16.943,50000.0
2008-02-18 08:58:00,16.998,17.027,16.938,16.966,500000.0
2008-02-18 08:59:00,17.056,17.056,16.915,16.973,350000.0
2008-02-18 09:00:00,16.994,17.019,16.968,16.968,450000.0
2008-02-18 09:01:00,17.033,17.041,16.963,17.031,1250000.0
2008-02-18 09:06:00,17.006,17.027,16.915,16.96,450000.0
2008-02-18 09:08:00,17.039,17.039,16.908,17.029,200000.0
2008-02-18 09:09:00,17.015,17.035,16.919,17.035,350000.0
2008-02-18 09:10:00,17.024,17.043,16.954,16.954,400000.0
2008-02-18 09:11:00,16.932,17.048,16.932,16.963,150000.0
2008-02-18 09:12:00,16.959,17.053,16.918,16.996,550000.0
2008-02-18 09:13:00,17.007,17.048,16.923,17.048,550000.0
2008-02-18 09:14:00,16.932,17.037,16.932,17.0,400000.0
2008-02-18 09:15:00,17.004,17.004,16.905,16.956,200000.0
2008-02-18 09:16:00,16.973,16.973,16.973,16.973,50000.0
2008-02-18 09:17:00,16.915,16.987,16.875,16.987,400000.0
2008-02-18 09:18:00,17.02,17.05,16.912,17.016,500000.0
2008-02-18 09:19:00,16.957,16.957,16.951,16.951,100000.0
2008-02-18 09:20:00,16.954,16.954,16.954,16.954,50000.0
2008-02-18 09:21:00,16.955,17.034,16.898,16.983,450000.0
2008-02-18 09:22:00,17.011,17.023,16.921,16.943,400000.0
2008-02-18 09:23:00,16.946,17.044,16.915,16.955,500000.0
2008-02-18 09:24:00,16.981,17.044,16.969,16.969,350000.0
2008-02-18 09:25:00,16.97,17.051,16.925,16.961,550000.0
2008-02-18 09:27:00,16.96,17.027,16.897,16.949,450000.0
2008-02-18 09:28:00,16.978,17.051,16.951,16.961,1550000.0
2008-02-18 09:29:00,16.977,17.039,16.893,17.002,450000.0
2008-02-18 09:30:00,16.963,17.039,16.913,16.953,450000.0
2008-02-18 09:32:00,17.007,17.037,16.923,17.019,350000.0
2008-02-18 09:33:00,17.045,17.045,16.961,17.028,350000.0
2008-02-18 09:36:00,17.031,17.038,16.952,17.026,400000.0
2008-02-18 09:37:00,17.002,17.039,16.912,16.964,500000.0
2008-02-18 09:38:00,16.974,17.033,16.933,16.988,550000.0
2008-02-18 09:39:00,16.994,17.032,16.895,16.895,400000.0
2008-02-18 09:40:00,17.048,17.048,16.962,16.968,500000.0
2008-02-18 09:41:00,16.982,17.046,16.918,17.046,300000.0
2008-02-18 09:42:00,16.911,17.06,16.911,16.911,400000.0
2008-02-18 09:43:00,16.921,16.921,16.921,16.921,50000.0
2008-02-18 09:44:00,16.922,17.034,16.922,17.034,450000.0
2008-02-18 09:47:00,17.001,17.049,16.915,17.049,400000.0
2008-02-18 09:48:00,16.994,17.02,16.896,16.921,450000.0
2008-02-18 09:49:00,17.039,17.039,16.931,16.994,400000.0
2008-02-18 09:50:00,16.953,17.03,16.889,16.954,350000.0
2008-02-18 09:53:00,17.028,17.028,16.886,16.925,350000.0
2008-02-18 09:54:00,16.924,17.019,16.881,16.983,750000.0
2008-02-18 09:55:00,16.928,17.041,16.928,17.036,450000.0
2008-02-18 09:56:00,16.94,17.033,16.895,16.984,350000.0
2008-02-18 09:57:00,17.021,17.021,16.888,16.955,450000.0
2008-02-18 09:58:00,16.945,16.978,16.855,16.965,500000.0
2008-02-18 09:59:00,16.878,17.023,16.878,16.972,400000.0
2008-02-18 10:00:00,16.986,16.986,16.861,16.861,350000.0
2008-02-18 10:01:00,16.925,16.935,16.819,16.836,400000.0
2008-02-18 10:02:00,16.878,16.982,16.86,16.86,400000.0
2008-02-18 10:03:00,16.924,16.98,16.867,16.887,500000.0
2008-02-18 10:04:00,16.857,16.962,16.84,16.91,550000.0
2008-02-18 10:05:00,16.936,17.013,16.919,16.926,350000.0
2008-02-18 10:06:00,16.913,17.002,16.913,16.946,500000.0
2008-02-18 10:07:00,16.841,16.981,16.841,16.981,100000.0
2008-02-18 10:10:00,16.953,16.994,16.851,16.851,650000.0
2008-02-18 10:11:00,16.993,16.993,16.877,16.974,400000.0
2008-02-18 10:12:00,16.98,16.98,16.852,16.96,550000.0
2008-02-18 10:13:00,16.938,16.994,16.858,16.994,500000.0
2008-02-18 10:14:00,16.93,17.019,16.923,16.931,550000.0
2008-02-18 10:15:00,16.958,16.995,16.881,16.969,450000.0
2008-02-18 10:16:00,16.934,17.036,16.907,16.907,550000.0
2008-02-18 10:17:00,17.025,17.028,16.897,16.897,500000.0
2008-02-18 10:18:00,16.99,16.997,16.883,16.883,500000.0
2008-02-18 10:20:00,16.918,17.013,16.918,16.975,350000.0
2008-02-18 10:21:00,16.937,16.999,16.876,16.951,550000.0
2008-02-18 10:23:00,16.981,16.981,16.848,16.877,400000.0
2008-02-18 10:24:00,16.944,17.001,16.882,16.938,500000.0
2008-02-18 10:25:00,16.979,17.026,16.885,16.885,500000.0
2008-02-18 10:26:00,16.879,17.024,16.879,16.935,350000.0
2008-02-18 10:27:00,16.955,17.002,16.889,16.898,400000.0
2008-02-18 10:28:00,16.967,16.992,16.88,16.946,600000.0
2008-02-18 10:29:00,16.962,16.987,16.868,16.868,350000.0
2008-02-18 10:30:00,17.002,17.002,16.861,16.907,450000.0
2008-02-18 10:31:00,16.89,17.006,16.884,16.936,550000.0
2008-02-18 10:32:00,16.993,17.047,16.932,17.03,650000.0
2008-02-18 10:33:00,16.922,17.031,16.917,16.917,450000.0
2008-02-18 10:34:00,16.967,17.056,16.918,17.032,550000.0
2008-02-18 10:35:00,16.972,17.039,16.908,16.908,450000.0
2008-02-18 10:36:00,16.975,16.975,16.85,16.87,550000.0
2008-02-18 10:37:00,16.907,17.005,16.888,16.986,400000.0
2008-02-18 10:38:00,16.98,17.019,16.932,16.978,300000.0
2008-02-18 10:39:00,16.913,17.055,16.908,17.022,350000.0
2008-02-18 10:40:00,16.93,16.995,16.851,16.963,550000.0
2008-02-18 10:42:00,17.028,17.031,16.922,16.94,550000.0
2008-02-18 10:43:00,16.953,16.988,16.873,16.988,450000.0
2008-02-18 10:44:00,16.923,16.981,16.854,16.971,350000.0
2008-02-18 10:46:00,16.82,16.928,16.804,16.804,600000.0
2008-02-18 10:47:00,16.902,16.948,16.83,16.846,400000.0
2008-02-18 10:48:00,16.908,16.929,16.816,16.929,250000.0
2008-02-18 10:49:00,16.916,16.951,16.846,16.948,550000.0
2008-02-18 10:50:00,16.838,16.959,16.83,16.958,450000.0
2008-02-18 10:51:00,16.868,16.904,16.778,16.785,500000.0
2008-02-18 10:52:00,16.813,16.929,16.813,16.864,450000.0
2008-02-18 10:53:00,16.928,16.928,16.828,16.928,350000.0
2008-02-18 10:54:00,16.88,16.927,16.776,16.927,400000.0
2008-02-18 10:55:00,16.89,16.94,16.828,16.867,350000.0
2008-02-18 10:56:00,16.82,16.905,16.774,16.883,450000.0
2008-02-18 10:57:00,16.911,16.982,16.884,16.89,400000.0
2008-02-18 10:58:00,16.963,16.97,16.842,16.97,450000.0
2008-02-18 10:59:00,16.927,16.977,16.884,16.977,350000.0
2008-02-18 11:00:00,16.881,16.974,16.872,16.888,400000.0
2008-02-18 11:03:00,16.876,17.005,16.849,16.877,400000.0
2008-02-18 11:04:00,16.972,16.975,16.832,16.975,500000.0
2008-02-18 11:05:00,16.9,17.0,16.858,16.858,450000.0
2008-02-18 11:06:00,16.893,16.966,16.853,16.946,400000.0
2008-02-18 11:08:00,16.905,17.007,16.856,16.926,500000.0
2008-02-18 11:09:00,16.822,16.953,16.778,16.953,500000.0
2008-02-18 11:10:00,16.83,16.934,16.83,16.925,450000.0
2008-02-18 11:12:00,16.889,16.989,16.853,16.881,600000.0
2008-02-18 11:13:00,16.938,16.98,16.892,16.956,500000.0
2008-02-18 11:16:00,16.913,16.99,16.861,16.861,350000.0
2008-02-18 11:17:00,17.002,17.011,16.874,16.978,700000.0
2008-02-18 11:18:00,16.947,16.947,16.824,16.872,400000.0
2008-02-18 11:19:00,16.948,17.016,16.92,16.935,450000.0
2008-02-18 11:20:00,16.99,16.999,16.906,16.999,500000.0
2008-02-18 11:21:00,16.884,17.061,16.873,16.873,450000.0
2008-02-18 11:23:00,16.883,16.987,16.88,16.962,400000.0
2008-02-18 11:24:00,16.89,16.94,16.861,16.877,400000.0
2008-02-18 11:25:00,16.908,17.017,16.9,16.963,400000.0
2008-02-18 11:26:00,16.901,16.989,16.863,16.9,550000.0
2008-02-18 11:27:00,16.982,16.982,16.841,16.899,400000.0
2008-02-18 11:28:00,16.886,17.004,16.886,17.0,500000.0
2008-02-18 11:29:00,16.952,16.987,16.861,16.889,550000.0
2008-02-18 11:30:00,16.9,16.979,16.878,16.898,400000.0
2008-02-18 11:31:00,16.946,16.978,16.864,16.958,550000.0
2008-02-18 11:32:00,16.978,16.978,16.85,16.933,650000.0
2008-02-18 11:33:00,16.829,16.935,16.811,16.935,550000.0
2008-02-18 11:34:00,16.921,17.006,16.869,16.959,450000.0
2008-02-18 11:36:00,16.857,16.969,16.857,16.86,400000.0
2008-02-18 11:37:00,16.908,16.954,16.858,16.944,450000.0
2008-02-18 11:38:00,16.859,16.999,16.856,16.897,400000.0
2008-02-18 11:39:00,16.952,17.022,16.886,17.0,550000.0
2008-02-18 11:40:00,17.008,17.035,16.913,16.913,500000.0
2008-02-18 11:41:00,16.981,17.018,16.89,17.0,400000.0
2008-02-18 11:42:00,16.872,16.995,16.872,16.96,350000.0
2008-02-18 11:43:00,16.962,16.982,16.868,16.921,550000.0
2008-02-18 11:44:00,16.878,17.008,16.856,16.895,400000.0
2008-02-18 11:45:00,16.901,16.99,16.87,16.959,350000.0
2008-02-18 11:46:00,16.901,16.997,16.89,16.929,450000.0
2008-02-18 11:47:00,16.97,16.97,16.824,16.869,400000.0
2008-02-18 11:50:00,16.974,16.974,16.858,16.865,350000.0
2008-02-18 11:51:00,16.917,16.922,16.832,16.832,450000.0
2008-02-18 11:52:00,16.85,16.971,16.843,16.971,500000.0
2008-02-18 11:53:00,16.963,16.965,16.842,16.913,500000.0
2008-02-18 11:54:00,16.908,16.946,16.832,16.946,350000.0
2008-02-18 11:55:00,16.921,16.921,16.787,16.822,550000.0
2008-02-18 11:56:00,16.879,16.978,16.87,16.922,400000.0
2008-02-18 11:57:00,16.92,16.978,16.832,16.861,550000.0
2008-02-18 11:58:00,16.968,16.984,16.881,16.948,450000.0
2008-02-18 11:59:00,16.959,17.004,16.866,16.988,550000.0
2008-02-18 12:00:00,16.914,16.986,16.87,16.986,450000.0
2008-02-18 12:03:00,16.868,17.01,16.868,17.001,450000.0
2008-02-18 12:04:00,17.014,17.019,16.873,16.906,550000.0
2008-02-18 12:07:00,16.895,17.031,16.88,16.884,350000.0
2008-02-18 12:09:00,16.936,17.029,16.908,17.029,550000.0
2008-02-18 12:10:00,17.03,17.03,16.957,17.021,350000.0
2008-02-18 12:11:00,16.935,16.995,16.903,16.944,350000.0
2008-02-18 12:12:00,16.915,17.041,16.903,17.008,550000.0
2008-02-18 12:13:00,17.044,17.044,16.932,17.036,350000.0
2008-02-18 12:14:00,17.065,17.065,16.94,17.063,450000.0
2008-02-18 12:15:00,17.063,17.079,16.978,17.055,350000.0
2008-02-18 12:16:00,16.997,17.074,16.948,17.024,450000.0
2008-02-18 12:18:00,16.956,17.067,16.923,17.008,350000.0
2008-02-18 12:20:00,17.068,17.074,16.99,16.99,350000.0
2008-02-18 12:21:00,16.99,17.067,16.981,16.987,450000.0
2008-02-18 12:22:00,16.994,17.077,16.948,17.048,450000.0
2008-02-18 12:23:00,17.061,17.076,16.96,17.019,550000.0
2008-02-18 12:24:00,17.002,17.1,16.95,17.044,500000.0
2008-02-18 12:25:00,17.032,17.032,16.946,16.946,450000.0
2008-02-18 12:26:00,16.987,17.039,16.939,16.986,550000.0
2008-02-18 12:27:00,16.995,17.057,16.885,17.057,500000.0
2008-02-18 12:29:00,16.975,17.032,16.932,17.032,450000.0
2008-02-18 12:30:00,16.972,17.066,16.944,17.066,400000.0
2008-02-18 12:31:00,17.1,17.1,17.006,17.025,550000.0
2008-02-18 12:32:00,17.089,17.089,16.987,16.987,300000.0
2008-02-18 12:33:00,16.939,17.062,16.939,17.029,450000.0
2008-02-18 12:34:00,16.972,17.062,16.947,17.062,450000.0
2008-02-18 12:35:00,17.053,17.067,16.954,16.954,500000.0
2008-02-18 12:36:00,17.039,17.053,16.975,16.975,400000.0
2008-02-18 12:37:00,17.019,17.048,16.954,17.013,350000.0
2008-02-18 12:38:00,17.01,17.01,16.922,16.962,400000.0
2008-02-18 12:39:00,16.92,16.999,16.912,16.973,550000.0
2008-02-18 12:40:00,16.911,17.054,16.911,16.956,450000.0
2008-02-18 12:41:00,17.015,17.015,16.908,17.003,450000.0
2008-02-18 12:42:00,17.008,17.038,16.901,16.901,500000.0
2008-02-18 12:43:00,17.06,17.087,16.938,16.938,350000.0
2008-02-18 12:44:00,16.944,17.048,16.913,16.944,400000.0
2008-02-18 12:45:00,16.952,17.069,16.94,16.958,350000.0
2008-02-18 12:46:00,16.923,17.034,16.923,16.959,400000.0
2008-02-18 12:47:00,17.047,17.062,16.965,16.974,350000.0
2008-02-18 12:48:00,16.994,17.004,16.914,17.004,500000.0
2008-02-18 12:49:00,16.96,17.072,16.933,16.966,400000.0
2008-02-18 12:50:00,16.931,17.043,16.918,17.026,450000.0
2008-02-18 12:52:00,17.024,17.054,16.924,16.943,350000.0
2008-02-18 12:53:00,16.913,17.05,16.913,16.992,550000.0
2008-02-18 12:54:00,17.065,17.096,16.935,16.935,550000.0
2008-02-18 12:55:00,16.938,17.075,16.938,17.063,400000.0
2008-02-18 12:56:00,16.981,17.022,16.871,16.961,550000.0
2008-02-18 12:57:00,16.989,17.027,16.931,16.98,400000.0
2008-02-18 12:58:00,16.979,17.052,16.931,17.052,400000.0
2008-02-18 12:59:00,16.937,17.06,16.937,16.949,350000.0
2008-02-18 13:00:00,17.038,17.054,16.929,16.966,550000.0
2008-02-18 13:01:00,16.986,16.986,16.879,16.977,400000.0
2008-02-18 13:02:00,17.017,17.04,16.949,16.988,500000.0
2008-02-18 13:03:00,16.94,17.003,16.891,17.003,350000.0
2008-02-18 13:04:00,16.889,16.989,16.889,16.986,450000.0
2008-02-18 13:05:00,16.977,17.067,16.926,17.001,400000.0
2008-02-18 13:06:00,16.98,17.024,16.918,16.944,400000.0
2008-02-18 13:07:00,16.957,17.033,16.937,17.033,450000.0
2008-02-18 13:08:00,17.006,17.049,16.948,17.032,350000.0
2008-02-18 13:09:00,17.021,17.048,16.919,16.948,400000.0
2008-02-18 13:10:00,16.919,17.054,16.919,17.052,500000.0
2008-02-18 13:11:00,17.014,17.032,16.931,16.991,400000.0
2008-02-18 13:12:00,17.003,17.022,16.897,16.983,350000.0
2008-02-18 13:14:00,17.015,17.015,16.872,16.982,400000.0
2008-02-18 13:15:00,16.981,16.981,16.871,16.902,450000.0
2008-02-18 13:16:00,17.002,17.002,16.844,16.975,500000.0
2008-02-18 13:18:00,17.022,17.022,16.925,16.961,350000.0
2008-02-18 13:20:00,16.969,17.024,16.888,16.919,800000.0
2008-02-18 13:21:00,16.931,16.974,16.876,16.974,400000.0
2008-02-18 13:22:00,17.012,17.017,16.885,16.92,550000.0
2008-02-18 13:23:00,16.969,16.98,16.842,16.895,450000.0
2008-02-18 13:24:00,16.923,16.993,16.923,16.977,350000.0
2008-02-18 13:25:00,16.881,17.009,16.878,16.976,450000.0
2008-02-18 13:26:00,17.011,17.011,16.924,16.952,400000.0
2008-02-18 13:27:00,16.98,16.991,16.897,16.897,400000.0
2008-02-18 13:28:00,16.965,16.965,16.869,16.869,400000.0
2008-02-18 13:29:00,16.974,16.985,16.858,16.954,400000.0
2008-02-18 13:30:00,16.9,16.987,16.9,16.969,450000.0
2008-02-18 13:31:00,16.957,16.989,16.851,16.948,550000.0
2008-02-18 13:32:00,16.96,16.96,16.88,16.948,400000.0
2008-02-18 13:33:00,16.912,16.974,16.843,16.898,350000.0
2008-02-18 13:34:00,16.948,16.996,16.855,16.855,400000.0
2008-02-18 13:35:00,16.879,16.957,16.836,16.957,550000.0
2008-02-18 13:36:00,16.91,17.047,16.91,16.968,650000.0
2008-02-18 13:37:00,16.906,16.975,16.851,16.851,400000.0
2008-02-18 13:38:00,16.822,16.943,16.822,16.933,350000.0
2008-02-18 13:39:00,16.856,16.937,16.851,16.851,350000.0
2008-02-18 13:40:00,16.951,16.961,16.828,16.93,500000.0
2008-02-18 13:41:00,16.858,16.97,16.852,16.859,400000.0
2008-02-18 13:42:00,16.882,16.93,16.882,16.93,100000.0
2008-02-18 13:43:00,16.952,16.973,16.952,16.973,100000.0
2008-02-18 13:44:00,16.956,16.956,16.956,16.956,50000.0
2008-02-18 13:45:00,16.868,16.961,16.828,16.961,350000.0
2008-02-18 13:46:00,16.902,16.902,16.902,16.902,50000.0
2008-02-18 13:47:00,16.978,16.978,16.871,16.955,400000.0
2008-02-18 13:48:00,16.988,16.988,16.939,16.973,350000.0
2008-02-18 13:49:00,16.907,16.972,16.871,16.871,350000.0
2008-02-18 13:50:00,16.867,16.949,16.833,16.844,550000.0
2008-02-18 13:51:00,16.939,16.969,16.853,16.927,550000.0
2008-02-18 13:52:00,16.929,16.942,16.865,16.865,400000.0
2008-02-18 13:54:00,16.869,16.943,16.803,16.943,400000.0
2008-02-18 13:55:00,16.971,16.971,16.861,16.861,350000.0
2008-02-18 13:57:00,16.924,16.958,16.838,16.859,350000.0
2008-02-18 13:58:00,16.935,16.944,16.852,16.899,350000.0
2008-02-18 14:00:00,16.981,16.981,16.847,16.877,450000.0
2008-02-18 14:01:00,16.959,16.959,16.864,16.951,400000.0
2008-02-18 14:02:00,16.864,16.984,16.864,16.919,400000.0
2008-02-18 14:03:00,16.908,16.957,16.876,16.948,350000.0
2008-02-18 14:05:00,16.97,16.972,16.838,16.972,400000.0
2008-02-18 14:06:00,16.891,16.978,16.881,16.881,450000.0
2008-02-18 14:07:00,16.961,16.981,16.857,16.977,350000.0
2008-02-18 14:08:00,16.902,16.986,16.879,16.886,550000.0
2008-02-18 14:09:00,16.945,16.986,16.879,16.926,500000.0
2008-02-18 14:10:00,16.887,16.964,16.815,16.964,400000.0
2008-02-18 14:11:00,16.953,16.953,16.823,16.87,500000.0
2008-02-18 14:12:00,16.838,16.897,16.832,16.863,350000.0
2008-02-18 14:15:00,16.846,16.935,16.801,16.927,400000.0
2008-02-18 14:16:00,16.954,16.978,16.849,16.956,500000.0
2008-02-18 14:17:00,16.89,16.972,16.858,16.922,400000.0
2008-02-18 14:18:00,16.896,16.935,16.845,16.895,400000.0
2008-02-18 14:20:00,16.95,16.964,16.852,16.936,500000.0
2008-02-18 14:21:00,16.971,16.971,16.84,16.895,400000.0
2008-02-18 14:22:00,16.934,16.934,16.825,16.929,400000.0
2008-02-18 14:23:00,16.929,16.964,16.831,16.893,450000.0
2008-02-18 14:24:00,16.922,16.962,16.835,16.905,400000.0
2008-02-18 14:25:00,16.818,16.955,16.807,16.807,350000.0
2008-02-18 14:26:00,16.843,16.95,16.806,16.929,500000.0
2008-02-18 14:27:00,16.787,16.878,16.787,16.856,250000.0
2008-02-18 14:28:00,16.908,16.908,16.748,16.803,450000.0
2008-02-18 14:29:00,16.812,16.893,16.808,16.816,550000.0
2008-02-18 14:30:00,16.889,16.936,16.805,16.936,350000.0
2008-02-18 14:31:00,16.954,16.963,16.843,16.881,400000.0
2008-02-18 14:32:00,16.929,16.929,16.795,16.895,550000.0
2008-02-18 14:33:00,16.902,16.904,16.799,16.859,400000.0
2008-02-18 14:34:00,16.938,16.938,16.858,16.92,350000.0
2008-02-18 14:35:00,16.952,16.977,16.857,16.88,400000.0
2008-02-18 14:36:00,16.951,16.96,16.848,16.918,400000.0
2008-02-18 14:37:00,16.895,16.952,16.839,16.952,400000.0
2008-02-18 14:38:00,16.827,16.95,16.827,16.832,350000.0
2008-02-18 14:39:00,16.872,16.928,16.818,16.852,500000.0
2008-02-18 14:40:00,16.831,16.939,16.816,16.939,400000.0
2008-02-18 14:41:00,16.929,16.952,16.875,16.934,350000.0
2008-02-18 14:42:00,16.926,16.927,16.821,16.869,500000.0
2008-02-18 14:43:00,16.938,16.949,16.844,16.949,350000.0
2008-02-18 14:45:00,16.913,16.934,16.862,16.886,400000.0
2008-02-18 14:46:00,16.958,16.958,16.835,16.888,450000.0
2008-02-18 14:47:00,16.879,17.001,16.879,16.976,550000.0
2008-02-18 14:48:00,16.949,16.967,16.878,16.878,400000.0
2008-02-18 14:50:00,16.999,17.012,16.907,16.947,500000.0
2008-02-18 14:51:00,16.881,16.992,16.879,16.9,400000.0
2008-02-18 14:53:00,16.939,16.979,16.837,16.979,450000.0
2008-02-18 14:54:00,16.978,17.007,16.874,16.874,550000.0
2008-02-18 14:55:00,16.977,16.985,16.866,16.969,400000.0
2008-02-18 14:56:00,16.986,16.989,16.92,16.977,450000.0
2008-02-18 14:57:00,16.928,16.992,16.893,16.893,400000.0
2008-02-18 14:58:00,16.935,16.986,16.86,16.907,400000.0
2008-02-18 14:59:00,16.985,16.994,16.922,16.991,350000.0
2008-02-18 15:00:00,16.904,17.019,16.904,16.996,350000.0
2008-02-18 15:03:00,16.928,16.973,16.886,16.886,500000.0
2008-02-18 15:04:00,16.914,16.957,16.859,16.859,350000.0
2008-02-18 15:06:00,16.961,16.974,16.873,16.873,500000.0
2008-02-18 15:07:00,16.976,16.993,16.867,16.908,500000.0
2008-02-18 15:08:00,16.965,17.011,16.895,16.924,350000.0
2008-02-18 15:10:00,16.915,17.034,16.915,16.925,500000.0
2008-02-18 15:13:00,16.938,16.939,16.889,16.93,350000.0
2008-02-18 15:14:00,17.0,17.022,16.874,16.982,400000.0
2008-02-18 15:15:00,16.995,17.011,16.949,16.958,350000.0
2008-02-18 15:16:00,16.986,17.028,16.943,16.967,500000.0
2008-02-18 15:20:00,16.904,17.018,16.868,16.977,550000.0
2008-02-18 15:24:00,16.992,17.06,16.899,17.032,500000.0
2008-02-18 15:25:00,16.922,17.055,16.922,16.999,350000.0
2008-02-18 15:26:00,16.922,16.977,16.873,16.873,300000.0
2008-02-18 15:27:00,16.983,17.001,16.913,16.956,400000.0
2008-02-18 15:28:00,16.999,17.059,16.907,16.907,450000.0
2008-02-18 15:29:00,16.987,17.021,16.912,16.989,500000.0
2008-02-18 15:30:00,17.008,17.028,16.938,16.986,550000.0
2008-02-18 15:31:00,16.89,17.002,16.89,16.977,550000.0
2008-02-18 15:32:00,16.974,16.996,16.873,16.97,550000.0
2008-02-18 15:33:00,16.971,16.998,16.871,16.929,400000.0
2008-02-18 15:34:00,16.917,16.99,16.854,16.99,500000.0
2008-02-18 15:35:00,16.983,16.996,16.888,16.966,600000.0
2008-02-18 15:38:00,16.986,17.006,16.896,16.896,400000.0
2008-02-18 15:40:00,16.893,17.009,16.869,16.934,450000.0
2008-02-18 15:41:00,16.906,16.992,16.906,16.942,450000.0
2008-02-18 15:42:00,17.029,17.036,16.993,17.002,400000.0
2008-02-18 15:43:00,16.949,17.011,16.897,17.008,400000.0
2008-02-18 15:46:00,16.916,17.054,16.916,17.002,500000.0
2008-02-18 15:47:00,16.917,17.031,16.894,16.894,350000.0
2008-02-18 15:49:00,16.978,17.031,16.931,17.003,400000.0
2008-02-18 15:50:00,16.953,17.007,16.916,16.923,350000.0
2008-02-18 15:51:00,17.038,17.038,16.909,17.022,450000.0
2008-02-18 15:53:00,16.957,17.026,16.957,17.026,350000.0
2008-02-18 15:56:00,16.954,17.024,16.912,16.994,1000000.0
2008-02-18 16:00:00,16.949,17.033,16.911,16.996,450000.0
2008-02-18 16:01:00,17.018,17.018,16.89,16.904,350000.0
2008-02-18 16:02:00,17.018,17.021,16.904,16.967,550000.0
2008-02-18 16:03:00,16.946,17.019,16.942,16.954,350000.0
2008-02-18 16:04:00,17.037,17.037,16.894,16.942,350000.0
2008-02-18 16:05:00,16.916,17.006,16.869,17.006,400000.0
2008-02-18 16:06:00,17.009,17.009,16.951,16.951,100000.0
2008-02-18 16:09:00,16.987,16.987,16.856,16.918,350000.0
2008-02-18 16:10:00,16.943,17.0,16.878,16.97,350000.0
2008-02-18 16:11:00,16.974,16.977,16.883,16.944,400000.0
2008-02-18 16:13:00,16.91,17.016,16.886,16.968,400000.0
2008-02-18 16:16:00,16.986,16.986,16.884,16.984,350000.0
2008-02-18 16:17:00,16.992,16.992,16.863,16.899,500000.0
2008-02-18 16:18:00,16.943,16.989,16.893,16.908,350000.0
2008-02-18 16:19:00,16.904,16.981,16.901,16.901,550000.0
2008-02-18 16:20:00,16.872,16.958,16.856,16.898,350000.0
2008-02-18 16:22:00,16.871,16.968,16.823,16.968,400000.0
2008-02-18 16:23:00,16.926,16.93,16.895,16.895,200000.0
2008-02-18 16:24:00,16.911,16.976,16.837,16.942,450000.0
2008-02-18 16:25:00,16.944,16.962,16.853,16.962,400000.0
2008-02-18 16:26:00,16.946,17.012,16.888,16.888,450000.0
2008-02-18 16:27:00,16.851,16.952,16.851,16.952,150000.0
2008-02-18 16:28:00,16.941,16.993,16.878,16.949,500000.0
2008-02-18 16:29:00,16.924,16.999,16.899,16.934,450000.0
2008-02-18 16:30:00,16.962,16.962,16.848,16.886,500000.0
2008-02-18 16:31:00,16.933,16.933,16.824,16.856,350000.0
2008-02-18 16:32:00,16.96,16.96,16.845,16.853,500000.0
2008-02-18 16:33:00,16.952,16.987,16.844,16.98,400000.0
2008-02-18 16:34:00,16.917,17.003,16.87,16.87,400000.0
2008-02-18 16:35:00,16.933,16.974,16.839,16.848,550000.0
2008-02-18 16:36:00,16.866,16.978,16.843,16.901,500000.0
2008-02-18 16:37:00,16.881,16.986,16.881,16.904,350000.0
2008-02-18 16:38:00,16.846,16.982,16.846,16.982,450000.0
2008-02-18 16:40:00,16.993,16.993,16.858,16.882,550000.0
2008-02-18 16:45:00,16.976,16.976,16.849,16.886,400000.0
2008-02-18 16:46:00,16.995,16.999,16.867,16.981,500000.0
2008-02-18 16:47:00,16.897,16.996,16.884,16.981,350000.0
2008-02-18 16:48:00,16.959,17.004,16.857,16.982,350000.0
2008-02-18 16:49:00,16.912,16.994,16.87,16.87,400000.0
2008-02-18 16:50:00,16.974,16.997,16.881,16.997,500000.0
2008-02-18 16:51:00,16.937,17.013,16.907,16.974,400000.0
2008-02-18 16:52:00,16.97,16.984,16.851,16.885,400000.0
2008-02-18 16:53:00,16.918,17.012,16.881,16.989,500000.0
2008-02-18 16:54:00,16.923,17.051,16.906,17.03,550000.0
2008-02-18 16:57:00,16.964,16.964,16.964,16.964,50000.0
2008-02-18 16:58:00,16.877,16.982,16.834,16.87,550000.0
2008-02-18 16:59:00,16.908,17.014,16.877,16.928,350000.0
2008-02-18 17:00:00,16.87,17.018,16.87,16.997,450000.0
2008-02-18 17:01:00,16.918,17.032,16.887,16.98,350000.0
2008-02-18 17:02:00,16.862,16.986,16.847,16.957,550000.0
2008-02-18 17:03:00,16.932,16.991,16.926,16.926,350000.0
2008-02-18 17:04:00,16.902,16.959,16.87,16.876,350000.0
2008-02-18 17:05:00,16.899,16.974,16.899,16.963,550000.0
2008-02-18 17:06:00,16.865,16.987,16.861,16.922,350000.0
2008-02-18 17:07:00,16.952,16.952,16.832,16.857,350000.0
2008-02-18 17:08:00,16.928,16.986,16.866,16.986,150000.0
2008-02-18 17:09:00,16.934,16.934,16.852,16.924,500000.0
2008-02-18 17:10:00,16.941,16.965,16.84,16.939,500000.0
2008-02-18 17:13:00,16.934,16.993,16.866,16.933,300000.0
2008-02-18 17:14:00,16.856,16.859,16.846,16.859,200000.0
2008-02-18 17:15:00,16.847,16.847,16.847,16.847,50000.0
2008-02-18 17:16:00,16.872,16.986,16.852,16.986,350000.0
2008-02-18 17:17:00,16.858,16.944,16.858,16.944,150000.0
2008-02-18 17:19:00,16.893,16.991,16.856,16.896,400000.0
2008-02-18 17:20:00,16.853,16.969,16.827,16.939,300000.0
2008-02-18 17:22:00,16.858,16.858,16.858,16.858,50000.0
2008-02-18 17:23:00,16.977,16.977,16.799,16.838,450000.0
2008-02-18 17:24:00,16.903,16.946,16.873,16.891,400000.0
2008-02-18 17:25:00,16.955,16.955,16.855,16.902,350000.0
2008-02-18 17:26:00,16.991,16.991,16.991,16.991,50000.0
2008-02-18 17:27:00,16.951,16.987,16.858,16.969,450000.0
2008-02-18 17:29:00,16.984,17.02,16.892,16.996,500000.0
2008-02-18 17:30:00,17.001,17.031,16.888,17.031,500000.0
2008-02-18 17:34:00,16.953,17.072,16.941,17.04,450000.0
2008-02-18 17:35:00,16.989,17.003,16.989,17.003,100000.0
2008-02-18 17:36:00,16.963,16.963,16.873,16.873,150000.0
2008-02-18 17:37:00,16.973,17.003,16.883,16.959,400000.0
2008-02-18 17:38:00,16.981,17.011,16.868,16.901,500000.0
2008-02-18 17:39:00,16.869,16.996,16.869,16.902,550000.0
2008-02-18 17:40:00,16.921,16.921,16.887,16.887,100000.0
2008-02-18 17:41:00,16.918,16.972,16.835,16.884,550000.0
2008-02-18 17:42:00,16.882,16.966,16.869,16.889,350000.0
2008-02-18 17:43:00,16.953,16.966,16.86,16.923,400000.0
2008-02-18 17:44:00,16.943,16.943,16.848,16.881,150000.0
2008-02-18 17:45:00,16.976,16.976,16.873,16.895,400000.0
2008-02-18 17:46:00,16.962,16.962,16.794,16.866,750000.0
2008-02-18 17:47:00,16.976,16.983,16.858,16.889,500000.0
2008-02-18 17:48:00,16.992,17.002,16.897,16.939,550000.0
2008-02-18 17:50:00,16.96,16.967,16.846,16.882,600000.0
2008-02-18 17:51:00,16.964,16.964,16.857,16.883,500000.0
2008-02-18 17:54:00,16.937,16.984,16.853,16.9,450000.0
2008-02-18 17:55:00,16.934,16.982,16.934,16.982,150000.0
2008-02-18 17:56:00,16.937,16.957,16.937,16.957,100000.0
2008-02-18 18:00:00,16.849,16.905,16.849,16.905,100000.0
2008-02-18 18:01:00,16.856,16.986,16.856,16.986,350000.0
2008-02-18 18:02:00,16.898,16.988,16.877,16.907,450000.0
2008-02-18 18:03:00,16.943,16.943,16.851,16.911,250000.0
2008-02-18 18:04:00,16.973,16.973,16.853,16.96,450000.0
2008-02-18 18:05:00,16.915,16.923,16.915,16.923,100000.0
2008-02-18 18:06:00,16.912,16.98,16.88,16.88,300000.0
2008-02-18 18:07:00,16.993,16.993,16.856,16.891,450000.0
2008-02-18 18:08:00,16.976,16.997,16.871,16.871,350000.0
2008-02-18 18:09:00,16.908,16.968,16.908,16.922,350000.0
2008-02-18 18:10:00,16.917,17.034,16.917,16.953,450000.0
2008-02-18 18:11:00,16.908,16.993,16.864,16.983,450000.0
2008-02-18 18:12:00,17.003,17.003,16.967,16.967,100000.0
2008-02-18 18:13:00,16.909,16.909,16.909,16.909,50000.0
2008-02-18 18:16:00,16.923,16.999,16.883,16.901,350000.0
2008-02-18 18:18:00,16.9,17.004,16.886,16.956,500000.0
2008-02-18 18:20:00,16.84,16.979,16.84,16.979,100000.0
2008-02-18 18:24:00,16.95,16.95,16.95,16.95,50000.0
2008-02-18 18:25:00,16.933,16.969,16.83,16.969,150000.0
2008-02-18 18:28:00,16.84,16.979,16.84,16.979,100000.0
2008-02-18 18:30:00,16.946,16.946,16.891,16.934,150000.0
2008-02-18 18:31:00,16.981,17.01,16.878,17.01,250000.0
2008-02-18 18:32:00,16.966,16.966,16.954,16.954,100000.0
2008-02-18 18:34:00,16.999,16.999,16.908,16.938,350000.0
2008-02-18 18:35:00,16.949,16.992,16.868,16.964,550000.0
2008-02-18 18:36:00,16.866,16.866,16.866,16.866,50000.0
2008-02-18 18:37:00,16.938,16.982,16.866,16.952,600000.0
2008-02-18 18:38:00,16.984,16.984,16.863,16.912,500000.0
2008-02-18 18:40:00,16.86,16.999,16.86,16.999,100000.0
2008-02-18 18:45:00,16.927,16.927,16.897,16.897,100000.0
2008-02-18 18:46:00,17.005,17.005,16.894,16.894,100000.0
2008-02-18 18:47:00,16.968,16.968,16.968,16.968,50000.0
2008-02-18 18:48:00,17.003,17.003,16.985,17.002,150000.0
2008-02-18 18:49:00,16.886,16.996,16.886,16.937,400000.0
2008-02-18 18:50:00,16.921,16.925,16.921,16.925,100000.0
2008-02-18 18:53:00,16.969,17.025,16.905,17.025,400000.0
2008-02-18 18:54:00,16.963,16.984,16.91,16.967,200000.0
2008-02-18 18:55:00,16.977,16.977,16.889,16.889,100000.0
2008-02-18 18:57:00,16.86,16.999,16.86,16.999,100000.0
2008-02-18 19:00:00,16.87,17.009,16.87,17.009,100000.0
2008-02-18 19:07:00,16.915,16.917,16.915,16.917,100000.0
2008-02-18 19:08:00,16.912,17.008,16.912,17.008,200000.0
2008-02-18 19:09:00,17.008,17.008,16.906,16.921,350000.0
2008-02-18 19:10:00,16.919,16.955,16.919,16.955,100000.0
2008-02-18 19:12:00,16.97,17.028,16.891,16.941,500000.0
2008-02-18 19:15:00,17.007,17.007,16.944,16.944,100000.0
2008-02-18 19:16:00,16.977,17.037,16.894,16.897,200000.0
2008-02-18 19:20:00,16.89,16.89,16.89,16.89,50000.0
2008-02-18 19:21:00,17.013,17.013,16.811,16.859,550000.0
2008-02-18 19:22:00,17.027,17.027,16.927,16.964,300000.0
2008-02-18 19:26:00,16.993,17.01,16.942,16.942,400000.0
2008-02-18 19:27:00,17.036,17.036,16.897,16.897,100000.0
2008-02-18 19:28:00,17.046,17.046,16.921,17.03,500000.0
2008-02-18 19:29:00,16.935,17.006,16.891,16.903,350000.0
2008-02-18 19:30:00,17.042,17.044,16.9,16.942,400000.0
2008-02-18 19:31:00,16.968,17.023,16.968,17.023,100000.0
2008-02-18 19:33:00,16.907,17.033,16.907,16.998,450000.0
2008-02-18 19:34:00,17.045,17.045,17.045,17.045,50000.0
2008-02-18 19:35:00,16.911,16.928,16.911,16.928,300000.0
2008-02-18 19:36:00,16.96,16.96,16.96,16.96,50000.0
2008-02-18 19:37:00,16.991,16.991,16.912,16.912,100000.0
2008-02-18 19:38:00,16.946,16.998,16.929,16.929,150000.0
2008-02-18 19:39:00,17.043,17.063,16.957,16.991,350000.0
2008-02-18 19:40:00,16.918,17.009,16.896,16.925,400000.0
2008-02-18 19:41:00,16.905,17.004,16.905,16.911,150000.0
2008-02-18 19:42:00,17.031,17.076,16.956,16.956,400000.0
2008-02-18 19:45:00,17.019,17.033,16.958,17.033,300000.0
2008-02-18 19:46:00,16.969,17.033,16.969,17.033,150000.0
2008-02-18 19:47:00,17.012,17.045,16.933,16.933,400000.0
2008-02-18 19:50:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 19:52:00,16.933,16.939,16.933,16.939,100000.0
2008-02-18 19:53:00,16.928,17.066,16.928,17.066,100000.0
2008-02-18 19:54:00,16.929,16.929,16.923,16.923,100000.0
2008-02-18 19:59:00,17.066,17.067,16.961,17.051,350000.0
2008-02-18 20:00:00,16.947,17.063,16.947,16.948,350000.0
2008-02-18 20:01:00,17.036,17.069,16.932,17.069,350000.0
2008-02-18 20:02:00,17.013,17.078,16.985,17.065,500000.0
2008-02-18 20:09:00,17.021,17.066,16.943,16.996,400000.0
2008-02-18 20:10:00,17.071,17.071,16.99,16.99,100000.0
2008-02-18 20:13:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 20:15:00,16.997,16.997,16.997,16.997,50000.0
2008-02-18 20:16:00,17.073,17.093,16.986,17.026,400000.0
2008-02-18 20:17:00,16.956,17.104,16.956,17.085,200000.0
2008-02-18 20:18:00,17.051,17.061,16.908,17.016,350000.0
2008-02-18 20:19:00,17.025,17.038,16.929,16.964,350000.0
2008-02-18 20:20:00,17.019,17.072,16.936,17.071,400000.0
2008-02-18 20:21:00,16.993,17.062,16.952,16.963,350000.0
2008-02-18 20:23:00,17.013,17.022,17.013,17.022,100000.0
2008-02-18 20:24:00,16.98,17.031,16.958,17.031,400000.0
2008-02-18 20:26:00,16.94,17.079,16.94,17.079,100000.0
2008-02-18 20:28:00,16.985,17.085,16.985,17.002,200000.0
2008-02-18 20:29:00,17.005,17.109,17.002,17.081,550000.0
2008-02-18 20:30:00,17.006,17.079,16.982,17.002,400000.0
2008-02-18 20:32:00,16.973,17.082,16.968,17.044,300000.0
2008-02-18 20:33:00,17.05,17.05,16.971,16.971,400000.0
2008-02-18 20:34:00,17.056,17.056,16.931,17.056,400000.0
2008-02-18 20:35:00,16.977,17.078,16.936,17.067,400000.0
2008-02-18 20:38:00,16.909,17.044,16.909,17.02,150000.0
2008-02-18 20:40:00,16.94,17.079,16.94,17.079,100000.0
2008-02-18 20:45:00,16.93,17.069,16.93,17.069,100000.0
2008-02-18 20:47:00,16.993,17.067,16.973,17.011,400000.0
2008-02-18 20:48:00,17.053,17.053,16.987,16.987,100000.0
2008-02-18 20:50:00,16.94,17.079,16.94,17.079,100000.0
2008-02-18 20:53:00,16.922,17.068,16.906,17.068,200000.0
2008-02-18 20:55:00,16.946,17.083,16.946,17.083,100000.0
2008-02-18 20:57:00,17.07,17.072,17.061,17.072,150000.0
2008-02-18 20:58:00,17.064,17.073,17.028,17.034,400000.0
2008-02-18 21:00:00,16.93,16.93,16.93,16.93,100000.0
2008-02-18 21:01:00,16.94,17.079,16.94,17.079,100000.0
2008-02-18 21:03:00,17.054,17.054,17.054,17.054,100000.0
2008-02-18 21:04:00,16.972,17.079,16.94,17.079,200000.0
2008-02-18 21:08:00,16.997,17.074,16.991,17.032,400000.0
2008-02-18 21:10:00,16.99,17.057,16.931,17.024,300000.0
2008-02-18 21:11:00,16.931,16.931,16.931,16.931,50000.0
2008-02-18 21:18:00,17.006,17.006,16.941,16.979,150000.0
2008-02-18 21:20:00,17.064,17.064,16.934,16.934,450000.0
2008-02-18 21:22:00,16.912,17.057,16.912,17.057,350000.0
2008-02-18 21:23:00,17.041,17.075,16.932,17.071,300000.0
2008-02-18 21:25:00,16.947,17.059,16.915,17.021,350000.0
2008-02-18 21:26:00,16.944,16.978,16.923,16.923,150000.0
2008-02-18 21:27:00,17.031,17.031,16.944,16.944,250000.0
2008-02-18 21:29:00,17.035,17.074,16.997,17.036,350000.0
2008-02-18 21:30:00,16.997,17.066,16.964,16.964,350000.0
2008-02-18 21:32:00,17.011,17.067,16.992,16.992,450000.0
2008-02-18 21:37:00,16.93,17.069,16.93,17.069,100000.0
2008-02-18 21:40:00,17.041,17.074,16.967,17.036,400000.0
2008-02-18 21:41:00,16.983,17.068,16.948,17.025,400000.0
2008-02-18 21:42:00,17.027,17.027,16.956,16.956,250000.0
2008-02-18 21:46:00,16.961,16.961,16.961,16.961,50000.0
2008-02-18 21:47:00,16.951,17.064,16.951,17.045,400000.0
2008-02-18 21:50:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 21:55:00,17.039,17.1,16.962,16.962,350000.0
2008-02-18 22:00:00,17.06,17.064,16.922,17.005,750000.0
2008-02-18 22:02:00,17.034,17.061,16.949,17.034,350000.0
2008-02-18 22:03:00,17.035,17.035,16.961,16.961,100000.0
2008-02-18 22:10:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 22:13:00,17.053,17.072,16.97,17.033,350000.0
2008-02-18 22:14:00,17.066,17.066,17.036,17.036,100000.0
2008-02-18 22:15:00,16.967,16.99,16.96,16.99,200000.0
2008-02-18 22:16:00,16.95,17.043,16.95,17.043,150000.0
2008-02-18 22:17:00,16.974,16.974,16.974,16.974,50000.0
2008-02-18 22:20:00,17.014,17.014,17.014,17.014,50000.0
2008-02-18 22:21:00,16.994,17.042,16.984,16.99,300000.0
2008-02-18 22:22:00,17.043,17.043,16.951,17.004,350000.0
2008-02-18 22:23:00,17.033,17.039,16.981,17.037,200000.0
2008-02-18 22:28:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 22:30:00,16.983,17.049,16.935,16.967,400000.0
2008-02-18 22:32:00,17.032,17.074,16.978,17.028,350000.0
2008-02-18 22:34:00,16.937,17.077,16.937,17.077,100000.0
2008-02-18 22:38:00,16.944,17.085,16.944,17.085,100000.0
2008-02-18 22:40:00,16.958,16.998,16.958,16.998,100000.0
2008-02-18 22:41:00,16.93,17.069,16.93,16.984,200000.0
2008-02-18 22:42:00,16.926,17.032,16.926,16.941,150000.0
2008-02-18 22:43:00,17.031,17.031,16.941,16.984,200000.0
2008-02-18 22:48:00,17.044,17.081,16.998,17.079,400000.0
2008-02-18 22:50:00,17.044,17.044,16.973,16.973,100000.0
2008-02-18 22:51:00,17.051,17.079,16.976,16.996,500000.0
2008-02-18 22:52:00,17.006,17.006,17.006,17.006,50000.0
2008-02-18 22:53:00,16.976,17.029,16.976,17.029,100000.0
2008-02-18 22:54:00,17.041,17.041,17.024,17.024,100000.0
2008-02-18 22:55:00,16.986,16.986,16.986,16.986,50000.0
2008-02-18 23:00:00,16.95,16.95,16.95,16.95,100000.0
2008-02-18 23:01:00,16.939,17.074,16.939,16.956,200000.0
2008-02-18 23:06:00,17.014,17.092,16.984,17.089,350000.0
2008-02-18 23:07:00,17.015,17.079,17.015,17.024,150000.0
2008-02-18 23:08:00,17.068,17.068,17.008,17.008,100000.0
2008-02-18 23:09:00,17.036,17.044,17.036,17.044,100000.0
2008-02-18 23:10:00,16.989,17.089,16.989,16.989,350000.0
2008-02-18 23:12:00,17.073,17.073,17.031,17.031,100000.0
2008-02-18 23:13:00,17.057,17.057,16.951,17.031,300000.0
2008-02-18 23:14:00,17.021,17.081,16.952,17.037,300000.0
2008-02-18 23:15:00,17.044,17.048,16.928,16.95,850000.0
2008-02-18 23:16:00,17.072,17.072,17.034,17.034,100000.0
2008-02-18 23:20:00,17.004,17.004,17.004,17.004,50000.0
2008-02-18 23:21:00,16.962,17.079,16.94,17.079,150000.0
2008-02-18 23:22:00,17.015,17.024,16.956,16.956,200000.0
2008-02-18 23:26:00,17.066,17.129,16.973,17.032,550000.0
2008-02-18 23:27:00,16.994,17.039,16.994,17.039,100000.0
2008-02-18 23:28:00,16.981,17.067,16.981,17.067,100000.0
2008-02-18 23:29:00,16.989,17.067,16.959,17.064,350000.0
2008-02-18 23:30:00,17.072,17.072,17.072,17.072,50000.0
2008-02-18 23:35:00,17.042,17.074,16.932,17.074,200000.0
2008-02-18 23:37:00,17.023,17.045,16.911,17.036,500000.0
2008-02-18 23:40:00,16.93,17.069,16.93,17.069,100000.0
2008-02-18 23:47:00,16.998,17.012,16.998,17.012,100000.0
2008-02-18 23:48:00,16.937,17.072,16.937,17.072,100000.0
2008-02-18 23:50:00,17.038,17.041,17.036,17.041,150000.0
2008-02-18 23:51:00,17.068,17.068,17.034,17.034,100000.0
2008-02-18 23:52:00,16.957,16.963,16.957,16.958,150000.0
2008-02-18 23:53:00,17.042,17.071,17.042,17.071,100000.0
2008-02-18 23:54:00,17.044,17.049,16.964,17.02,350000.0
2008-02-19 00:00:00,16.93,17.069,16.93,17.069,100000.0
2008-02-19 00:07:00,16.987,17.041,16.987,16.993,200000.0
2008-02-19 00:08:00,17.041,17.074,17.041,17.074,100000.0
2008-02-19 00:09:00,17.074,17.08,16.989,17.051,500000.0
2008-02-19 00:10:00,17.081,17.081,16.991,16.991,100000.0
2008-02-19 00:11:00,17.068,17.068,16.983,17.045,300000.0
2008-02-19 00:12:00,17.036,17.036,17.036,17.036,50000.0
2008-02-19 00:13:00,17.028,17.089,16.996,17.007,300000.0
2008-02-19 00:14:00,17.047,17.076,16.997,16.997,400000.0
2008-02-19 00:15:00,16.95,16.98,16.95,16.98,100000.0
2008-02-19 00:17:00,17.026,17.047,16.963,17.047,550000.0
2008-02-19 00:19:00,17.072,17.072,17.072,17.072,100000.0
2008-02-19 00:20:00,17.046,17.052,16.977,17.052,250000.0
2008-02-19 00:27:00,16.972,17.044,16.925,17.039,350000.0
2008-02-19 00:30:00,16.996,17.012,16.996,17.012,100000.0
2008-02-19 00:40:00,17.049,17.051,17.004,17.004,550000.0
2008-02-19 00:43:00,16.925,17.064,16.925,17.064,100000.0
2008-02-19 00:44:00,16.937,17.049,16.91,16.936,200000.0
2008-02-19 00:47:00,17.011,17.044,16.909,17.044,150000.0
2008-02-19 00:50:00,16.91,17.049,16.91,17.049,100000.0
2008-02-19 00:59:00,16.926,17.007,16.92,17.007,600000.0
2008-02-19 01:00:00,16.996,16.996,16.996,16.996,100000.0
2008-02-19 01:01:00,16.977,17.05,16.977,17.032,200000.0
2008-02-19 01:02:00,16.956,17.024,16.956,17.022,200000.0
2008-02-19 01:03:00,16.966,16.998,16.964,16.991,200000.0
2008-02-19 01:06:00,17.046,17.082,17.046,17.082,100000.0
2008-02-19 01:07:00,17.077,17.091,16.966,16.966,400000.0
2008-02-19 01:08:00,17.016,17.056,16.998,17.051,500000.0
2008-02-19 01:09:00,17.084,17.1,17.028,17.029,450000.0
2008-02-19 01:10:00,17.02,17.086,17.02,17.058,250000.0
2008-02-19 01:11:00,17.001,17.083,16.964,17.001,500000.0
2008-02-19 01:12:00,17.079,17.097,16.949,17.097,300000.0
2008-02-19 01:13:00,17.004,17.081,16.972,17.081,350000.0
2008-02-19 01:14:00,17.064,17.074,16.932,17.074,350000.0
2008-02-19 01:15:00,17.112,17.112,17.112,17.112,50000.0
2008-02-19 01:16:00,16.919,17.052,16.919,17.052,400000.0
2008-02-19 01:17:00,17.051,17.077,16.974,17.049,350000.0
2008-02-19 01:18:00,16.992,17.064,16.986,17.016,300000.0
2008-02-19 01:20:00,16.95,17.089,16.95,17.089,100000.0
2008-02-19 01:24:00,17.068,17.068,16.945,17.068,500000.0
2008-02-19 01:25:00,17.056,17.057,16.972,17.039,300000.0
2008-02-19 01:26:00,17.03,17.127,16.985,17.096,400000.0
2008-02-19 01:27:00,17.055,17.082,17.033,17.048,400000.0
2008-02-19 01:28:00,17.086,17.142,17.067,17.067,350000.0
2008-02-19 01:29:00,17.081,17.129,16.992,17.047,500000.0
2008-02-19 01:30:00,17.034,17.179,17.034,17.121,400000.0
2008-02-19 01:32:00,16.978,17.108,16.978,17.108,100000.0
2008-02-19 01:34:00,17.062,17.104,16.995,17.104,400000.0
2008-02-19 01:36:00,17.061,17.061,17.044,17.044,100000.0
2008-02-19 01:37:00,17.101,17.162,17.073,17.073,350000.0
2008-02-19 01:38:00,17.107,17.107,17.064,17.064,200000.0
2008-02-19 01:40:00,17.091,17.121,17.007,17.083,550000.0
2008-02-19 01:42:00,17.015,17.083,16.984,17.083,250000.0
2008-02-19 01:48:00,16.98,17.119,16.98,17.119,100000.0
2008-02-19 01:50:00,17.026,17.159,17.026,17.068,600000.0
2008-02-19 01:51:00,17.097,17.097,17.006,17.067,250000.0
2008-02-19 01:52:00,17.003,17.133,17.003,17.03,300000.0
2008-02-19 01:53:00,17.137,17.137,17.033,17.033,200000.0
2008-02-19 01:54:00,17.117,17.125,17.017,17.072,400000.0
2008-02-19 01:55:00,17.073,17.091,17.053,17.053,200000.0
2008-02-19 01:56:00,16.999,17.105,16.999,17.096,150000.0
2008-02-19 01:57:00,17.053,17.082,17.053,17.082,100000.0
2008-02-19 02:00:00,17.095,17.095,17.095,17.095,50000.0
2008-02-19 02:01:00,17.006,17.122,16.98,17.122,200000.0
2008-02-19 02:02:00,17.033,17.033,17.033,17.033,50000.0
2008-02-19 02:04:00,17.061,17.122,17.015,17.089,450000.0
2008-02-19 02:05:00,17.01,17.094,16.996,17.092,350000.0
2008-02-19 02:06:00,17.079,17.079,16.973,17.045,450000.0
2008-02-19 02:07:00,17.099,17.101,17.099,17.101,100000.0
2008-02-19 02:08:00,17.099,17.132,17.081,17.081,150000.0
2008-02-19 02:10:00,17.024,17.045,17.024,17.045,100000.0
2008-02-19 02:11:00,17.009,17.079,17.009,17.079,100000.0
2008-02-19 02:12:00,17.074,17.074,17.004,17.004,100000.0
2008-02-19 02:15:00,17.064,17.121,17.009,17.048,200000.0
2008-02-19 02:16:00,17.114,17.114,16.955,17.016,400000.0
2008-02-19 02:20:00,17.056,17.112,17.006,17.11,500000.0
2008-02-19 02:21:00,16.969,17.093,16.969,17.071,200000.0
2008-02-19 02:22:00,17.127,17.127,17.127,17.127,50000.0
2008-02-19 02:23:00,17.091,17.106,17.026,17.074,200000.0
2008-02-19 02:24:00,17.099,17.099,17.099,17.099,50000.0
2008-02-19 02:25:00,17.023,17.096,16.964,17.051,400000.0
2008-02-19 02:26:00,17.113,17.113,16.981,16.981,350000.0
2008-02-19 02:27:00,17.067,17.072,16.929,17.004,350000.0
2008-02-19 02:28:00,17.01,17.088,16.964,16.981,450000.0
2008-02-19 02:29:00,16.959,17.085,16.959,16.982,350000.0
2008-02-19 02:30:00,16.999,17.062,16.946,16.946,300000.0
2008-02-19 02:34:00,17.024,17.102,16.994,17.099,350000.0
2008-02-19 02:36:00,17.123,17.123,17.123,17.123,50000.0
2008-02-19 02:37:00,17.039,17.101,17.039,17.101,100000.0
2008-02-19 02:38:00,17.083,17.083,16.959,17.019,500000.0
2008-02-19 02:39:00,16.992,17.069,16.992,17.065,300000.0
2008-02-19 02:40:00,17.052,17.104,17.027,17.028,400000.0
2008-02-19 02:41:00,17.04,17.123,16.991,17.097,400000.0
2008-02-19 02:42:00,17.024,17.042,17.024,17.042,100000.0
2008-02-19 02:43:00,17.114,17.114,16.987,16.987,300000.0
2008-02-19 02:44:00,17.041,17.137,17.041,17.108,400000.0
2008-02-19 02:45:00,17.061,17.109,17.022,17.03,350000.0
2008-02-19 02:46:00,17.045,17.081,16.999,17.003,500000.0
2008-02-19 02:47:00,17.111,17.111,16.997,16.997,300000.0
2008-02-19 02:48:00,17.1,17.1,16.992,16.992,300000.0
2008-02-19 02:49:00,17.071,17.071,16.987,16.987,200000.0
2008-02-19 02:50:00,17.07,17.07,16.907,16.938,350000.0
2008-02-19 02:51:00,17.012,17.074,16.959,17.022,350000.0
2008-02-19 02:52:00,17.065,17.065,16.948,16.948,250000.0
2008-02-19 02:53:00,16.983,16.983,16.983,16.983,50000.0
2008-02-19 02:55:00,17.084,17.122,17.024,17.03,400000.0
2008-02-19 02:56:00,17.089,17.102,17.022,17.07,400000.0
2008-02-19 02:57:00,17.091,17.091,17.091,17.091,50000.0
2008-02-19 02:58:00,17.029,17.084,17.013,17.013,150000.0
2008-02-19 02:59:00,17.064,17.098,17.002,17.026,550000.0
2008-02-19 03:00:00,16.969,17.081,16.969,17.081,300000.0
2008-02-19 03:01:00,17.024,17.095,17.012,17.025,350000.0
2008-02-19 03:03:00,17.053,17.116,17.046,17.046,150000.0
2008-02-19 03:04:00,17.122,17.129,17.012,17.086,500000.0
2008-02-19 03:05:00,17.061,17.143,17.024,17.099,300000.0
2008-02-19 03:06:00,17.05,17.05,17.05,17.05,50000.0
2008-02-19 03:07:00,17.024,17.024,17.021,17.021,100000.0
2008-02-19 03:08:00,17.003,17.003,17.003,17.003,50000.0
2008-02-19 03:09:00,17.072,17.148,17.039,17.07,400000.0
2008-02-19 03:10:00,17.011,17.048,16.998,17.048,200000.0
2008-02-19 03:13:00,17.129,17.129,17.129,17.129,50000.0
2008-02-19 03:14:00,17.04,17.123,17.003,17.123,300000.0
2008-02-19 03:15:00,17.068,17.123,17.005,17.005,300000.0
2008-02-19 03:19:00,17.068,17.099,17.066,17.099,250000.0
2008-02-19 03:20:00,17.081,17.081,17.081,17.081,50000.0
2008-02-19 03:23:00,17.071,17.071,16.954,16.98,150000.0
2008-02-19 03:24:00,16.983,17.121,16.983,17.121,100000.0
2008-02-19 03:25:00,17.096,17.101,17.016,17.059,200000.0
2008-02-19 03:26:00,17.039,17.078,17.031,17.031,200000.0
2008-02-19 03:27:00,17.05,17.124,17.014,17.087,450000.0
2008-02-19 03:30:00,16.97,17.109,16.97,17.109,100000.0
2008-02-19 03:34:00,17.11,17.11,17.011,17.065,150000.0
2008-02-19 03:35:00,17.121,17.121,16.98,17.119,150000.0
2008-02-19 03:36:00,17.036,17.094,17.036,17.094,100000.0
2008-02-19 03:37:00,17.046,17.046,17.035,17.035,100000.0
2008-02-19 03:40:00,17.048,17.109,17.048,17.109,100000.0
2008-02-19 03:41:00,16.999,17.183,16.976,16.976,350000.0
2008-02-19 03:42:00,17.082,17.113,17.054,17.113,150000.0
2008-02-19 03:44:00,16.976,17.105,16.976,17.105,150000.0
2008-02-19 03:45:00,17.039,17.114,16.999,16.999,300000.0
2008-02-19 03:46:00,17.061,17.119,16.981,16.985,400000.0
2008-02-19 03:48:00,17.03,17.114,17.018,17.075,350000.0
2008-02-19 03:49:00,17.119,17.119,17.007,17.007,400000.0
2008-02-19 03:50:00,17.079,17.12,16.965,17.106,400000.0
2008-02-19 03:51:00,17.019,17.119,16.981,17.119,550000.0
2008-02-19 03:53:00,17.119,17.119,16.98,16.98,100000.0
2008-02-19 03:54:00,16.97,17.109,16.97,17.109,100000.0
2008-02-19 03:57:00,17.084,17.084,17.084,17.084,50000.0
2008-02-19 03:58:00,17.103,17.103,17.103,17.103,50000.0
2008-02-19 03:59:00,17.043,17.114,16.974,16.974,550000.0
2008-02-19 04:00:00,17.079,17.109,17.028,17.028,250000.0
2008-02-19 04:01:00,17.018,17.048,17.018,17.048,100000.0
2008-02-19 04:02:00,17.017,17.089,17.017,17.089,150000.0
2008-02-19 04:03:00,17.082,17.089,16.985,17.089,150000.0
2008-02-19 04:04:00,17.039,17.126,17.026,17.112,350000.0
2008-02-19 04:05:00,17.052,17.133,17.02,17.02,200000.0
2008-02-19 04:08:00,16.98,17.119,16.98,17.119,100000.0
2008-02-19 04:10:00,16.97,17.109,16.97,17.109,100000.0
2008-02-19 04:12:00,17.076,17.096,17.057,17.096,200000.0
2008-02-19 04:13:00,17.044,17.123,17.044,17.049,250000.0
2008-02-19 04:14:00,17.02,17.121,17.02,17.043,250000.0
2008-02-19 04:15:00,17.055,17.081,16.988,17.034,300000.0
2008-02-19 04:17:00,17.088,17.123,17.009,17.123,250000.0
2008-02-19 04:19:00,17.123,17.123,17.123,17.123,50000.0
2008-02-19 04:20:00,17.086,17.122,16.98,17.047,550000.0
2008-02-19 04:27:00,17.061,17.144,17.046,17.14,350000.0
2008-02-19 04:28:00,17.047,17.13,17.047,17.13,100000.0
2008-02-19 04:29:00,17.033,17.172,17.033,17.083,650000.0
2008-02-19 04:30:00,17.074,17.13,17.053,17.057,350000.0
2008-02-19 04:40:00,17.099,17.126,17.099,17.126,100000.0
2008-02-19 04:43:00,17.117,17.117,17.041,17.07,200000.0
2008-02-19 04:44:00,17.043,17.151,17.043,17.151,400000.0
2008-02-19 04:50:00,17.021,17.133,17.019,17.042,300000.0
2008-02-19 04:52:00,17.104,17.115,17.06,17.115,400000.0
2008-02-19 04:53:00,17.062,17.125,17.062,17.125,400000.0
2008-02-19 04:54:00,17.142,17.142,17.06,17.067,250000.0
2008-02-19 04:56:00,17.06,17.138,17.06,17.072,400000.0
2008-02-19 04:58:00,17.059,17.099,17.031,17.031,250000.0
2008-02-19 04:59:00,17.083,17.139,17.045,17.095,350000.0
2008-02-19 05:00:00,17.039,17.099,17.01,17.01,150000.0
2008-02-19 05:03:00,17.079,17.133,17.052,17.133,200000.0
2008-02-19 05:05:00,17.101,17.136,17.058,17.058,350000.0
2008-02-19 05:08:00,17.114,17.114,17.106,17.106,100000.0
2008-02-19 05:09:00,17.074,17.141,17.074,17.101,400000.0
2008-02-19 05:10:00,17.089,17.124,17.07,17.123,350000.0
2008-02-19 05:12:00,17.008,17.008,17.008,17.008,50000.0
2008-02-19 05:13:00,16.996,17.133,16.996,17.133,100000.0
2008-02-19 05:14:00,17.155,17.155,17.11,17.11,100000.0
2008-02-19 05:16:00,17.005,17.144,17.005,17.144,100000.0
2008-02-19 05:20:00,17.103,17.136,16.997,17.085,450000.0
2008-02-19 05:22:00,17.049,17.133,17.001,17.133,350000.0
2008-02-19 05:23:00,17.142,17.142,17.142,17.142,50000.0
2008-02-19 05:25:00,17.074,17.152,17.044,17.149,350000.0
2008-02-19 05:26:00,17.122,17.13,17.025,17.054,400000.0
2008-02-19 05:27:00,17.096,17.101,17.044,17.062,300000.0
2008-02-19 05:28:00,17.025,17.19,17.025,17.072,550000.0
2008-02-19 05:30:00,17.074,17.132,16.985,17.091,600000.0
2008-02-19 05:37:00,17.151,17.151,17.029,17.029,100000.0
2008-02-19 05:38:00,17.013,17.146,17.013,17.146,500000.0
2008-02-19 05:40:00,17.036,17.179,17.036,17.07,400000.0
2008-02-19 05:43:00,17.068,17.151,17.037,17.037,350000.0
2008-02-19 05:44:00,17.019,17.122,16.993,17.122,600000.0
2008-02-19 05:45:00,17.132,17.152,17.112,17.112,250000.0
2008-02-19 05:46:00,17.088,17.205,17.012,17.156,550000.0
2008-02-19 05:48:00,17.153,17.153,17.061,17.119,400000.0
2008-02-19 05:49:00,17.161,17.161,17.114,17.161,200000.0
2008-02-19 05:50:00,17.074,17.161,17.044,17.161,300000.0
2008-02-19 05:55:00,17.095,17.171,17.055,17.117,350000.0
2008-02-19 05:56:00,17.135,17.161,17.063,17.083,350000.0
2008-02-19 05:57:00,17.078,17.156,17.078,17.156,100000.0
2008-02-19 06:00:00,17.023,17.161,17.023,17.161,100000.0
2008-02-19 06:04:00,17.106,17.106,17.106,17.106,50000.0
2008-02-19 06:05:00,17.156,17.156,17.156,17.156,50000.0
2008-02-19 06:06:00,17.159,17.163,17.12,17.163,150000.0
2008-02-19 06:07:00,17.106,17.162,17.087,17.087,350000.0
2008-02-19 06:10:00,17.161,17.161,17.158,17.158,100000.0
2008-02-19 06:11:00,17.103,17.157,17.103,17.151,150000.0
2008-02-19 06:12:00,17.029,17.145,17.029,17.037,150000.0
2008-02-19 06:13:00,17.063,17.148,17.009,17.095,350000.0
2008-02-19 06:14:00,17.161,17.161,17.161,17.161,100000.0
2008-02-19 06:15:00,17.037,17.154,17.029,17.154,250000.0
2008-02-19 06:16:00,17.128,17.128,17.059,17.059,100000.0
2008-02-19 06:18:00,17.03,17.169,17.03,17.169,100000.0
2008-02-19 06:20:00,17.066,17.152,17.066,17.152,100000.0
2008-02-19 06:21:00,17.015,17.154,17.015,17.154,100000.0
2008-02-19 06:22:00,17.02,17.076,17.02,17.076,100000.0
2008-02-19 06:24:00,17.156,17.156,17.143,17.143,100000.0
2008-02-19 06:26:00,17.052,17.162,17.052,17.162,150000.0
2008-02-19 06:27:00,17.16,17.16,17.067,17.117,200000.0
2008-02-19 06:28:00,17.077,17.124,17.061,17.061,150000.0
2008-02-19 06:29:00,17.094,17.127,17.064,17.064,400000.0
2008-02-19 06:30:00,17.051,17.143,17.035,17.074,500000.0
2008-02-19 06:31:00,17.143,17.143,17.108,17.108,100000.0
2008-02-19 06:32:00,17.067,17.149,17.055,17.149,150000.0
2008-02-19 06:33:00,17.138,17.148,17.062,17.138,250000.0
2008-02-19 06:35:00,17.089,17.098,17.039,17.039,200000.0
2008-02-19 06:36:00,17.115,17.115,17.04,17.04,100000.0
2008-02-19 06:37:00,17.116,17.116,17.104,17.104,100000.0
2008-02-19 06:38:00,17.163,17.163,17.069,17.086,350000.0
2008-02-19 06:39:00,17.049,17.139,17.009,17.009,350000.0
2008-02-19 06:40:00,17.126,17.126,17.031,17.037,300000.0
2008-02-19 06:42:00,17.069,17.147,17.039,17.144,350000.0
2008-02-19 06:43:00,17.145,17.159,17.052,17.109,350000.0
2008-02-19 06:44:00,17.013,17.101,16.956,17.101,400000.0
2008-02-19 06:45:00,17.135,17.137,17.02,17.103,350000.0
2008-02-19 06:48:00,17.138,17.138,17.006,17.006,100000.0
2008-02-19 06:49:00,17.041,17.121,16.975,16.975,400000.0
2008-02-19 06:50:00,17.022,17.111,16.989,16.989,450000.0
2008-02-19 06:51:00,17.076,17.131,17.076,17.131,300000.0
2008-02-19 06:52:00,16.983,17.122,16.983,17.122,450000.0
2008-02-19 06:53:00,17.043,17.074,16.983,16.983,250000.0
2008-02-19 06:55:00,16.994,17.117,16.994,17.062,450000.0
2008-02-19 06:59:00,17.039,17.142,17.028,17.083,400000.0
2008-02-19 07:00:00,17.016,17.129,17.013,17.052,500000.0
2008-02-19 07:01:00,17.099,17.099,17.086,17.086,100000.0
2008-02-19 07:04:00,17.095,17.127,16.997,17.102,350000.0
2008-02-19 07:05:00,16.998,17.128,16.998,17.113,300000.0
2008-02-19 07:09:00,16.988,17.095,16.988,17.023,200000.0
2008-02-19 07:10:00,17.012,17.141,17.012,17.089,350000.0
2008-02-19 07:11:00,17.078,17.078,16.962,17.012,350000.0
2008-02-19 07:17:00,17.11,17.141,16.992,17.088,550000.0
2008-02-19 07:20:00,17.042,17.095,17.042,17.045,300000.0
2008-02-19 07:21:00,17.083,17.119,17.024,17.119,400000.0
2008-02-19 07:23:00,17.113,17.113,17.113,17.113,50000.0
2008-02-19 07:24:00,17.06,17.116,17.032,17.106,400000.0
2008-02-19 07:25:00,17.098,17.144,17.025,17.144,300000.0
2008-02-19 07:26:00,17.038,17.184,17.033,17.074,500000.0
2008-02-19 07:27:00,17.083,17.139,17.011,17.011,250000.0
2008-02-19 07:28:00,17.078,17.131,17.034,17.063,350000.0
2008-02-19 07:29:00,17.087,17.119,17.054,17.054,400000.0
2008-02-19 07:30:00,17.058,17.171,17.028,17.051,550000.0
2008-02-19 07:31:00,17.142,17.144,17.06,17.106,300000.0
2008-02-19 07:32:00,17.14,17.14,17.003,17.009,350000.0
2008-02-19 07:33:00,17.088,17.136,17.048,17.136,350000.0
2008-02-19 07:34:00,17.013,17.13,17.006,17.13,400000.0
2008-02-19 07:36:00,17.076,17.128,16.994,17.128,250000.0
2008-02-19 07:37:00,16.994,17.106,16.994,17.106,400000.0
2008-02-19 07:38:00,17.112,17.112,17.025,17.083,400000.0
2008-02-19 07:39:00,17.087,17.126,16.987,17.109,400000.0
2008-02-19 07:40:00,17.043,17.081,17.008,17.081,350000.0
2008-02-19 07:41:00,17.071,17.104,16.988,17.018,400000.0
2008-02-19 07:44:00,17.086,17.118,17.036,17.107,400000.0
2008-02-19 07:46:00,17.036,17.11,16.968,17.094,400000.0
2008-02-19 07:47:00,17.029,17.092,16.992,16.999,350000.0
2008-02-19 07:48:00,17.068,17.124,16.981,17.123,400000.0
2008-02-19 07:50:00,17.138,17.138,17.033,17.087,450000.0
2008-02-19 07:51:00,17.115,17.129,17.007,17.086,450000.0
2008-02-19 07:52:00,17.109,17.109,16.998,16.998,350000.0
2008-02-19 07:53:00,16.994,17.098,16.994,17.086,200000.0
2008-02-19 07:55:00,17.136,17.136,17.003,17.103,350000.0
2008-02-19 07:56:00,17.053,17.15,17.041,17.14,450000.0
2008-02-19 07:57:00,17.011,17.052,17.001,17.036,250000.0
2008-02-19 07:59:00,17.018,17.141,17.018,17.03,500000.0
2008-02-19 08:00:00,17.001,17.128,16.999,17.083,500000.0
2008-02-19 08:01:00,17.115,17.131,17.035,17.099,250000.0
2008-02-19 08:02:00,17.001,17.148,17.001,17.138,400000.0
2008-02-19 08:03:00,17.101,17.142,17.03,17.03,350000.0
2008-02-19 08:04:00,17.151,17.153,17.013,17.013,550000.0
2008-02-19 08:06:00,17.053,17.137,17.006,17.137,350000.0
2008-02-19 08:07:00,17.182,17.19,17.067,17.158,350000.0
2008-02-19 08:08:00,17.135,17.174,17.021,17.143,450000.0
2008-02-19 08:09:00,17.103,17.18,17.048,17.18,550000.0
2008-02-19 08:10:00,17.151,17.201,17.116,17.14,250000.0
2008-02-19 08:11:00,17.116,17.217,17.088,17.193,400000.0
2008-02-19 08:12:00,17.176,17.181,17.098,17.181,400000.0
2008-02-19 08:13:00,17.093,17.168,17.088,17.088,400000.0
2008-02-19 08:15:00,17.059,17.163,17.059,17.129,350000.0
2008-02-19 08:16:00,17.092,17.183,17.086,17.136,500000.0
2008-02-19 08:17:00,17.048,17.184,17.048,17.178,400000.0
2008-02-19 08:19:00,17.147,17.193,17.077,17.077,400000.0
2008-02-19 08:20:00,17.068,17.169,17.039,17.153,400000.0
2008-02-19 08:21:00,17.169,17.171,17.067,17.094,400000.0
2008-02-19 08:22:00,17.14,17.184,17.067,17.067,550000.0
2008-02-19 08:23:00,17.094,17.154,17.04,17.07,400000.0
2008-02-19 08:24:00,17.109,17.192,17.068,17.192,400000.0
2008-02-19 08:25:00,17.118,17.195,17.089,17.195,400000.0
2008-02-19 08:26:00,17.106,17.167,17.061,17.158,400000.0
2008-02-19 08:27:00,17.161,17.22,17.085,17.085,400000.0
2008-02-19 08:28:00,17.116,17.181,17.082,17.13,300000.0
2008-02-19 08:30:00,17.074,17.184,17.07,17.184,500000.0
2008-02-19 08:32:00,17.101,17.217,17.085,17.195,400000.0
2008-02-19 08:33:00,17.022,17.128,17.022,17.128,450000.0
2008-02-19 08:34:00,17.149,17.172,17.024,17.081,500000.0
2008-02-19 08:35:00,17.163,17.191,17.074,17.152,550000.0
2008-02-19 08:37:00,17.095,17.207,17.08,17.174,400000.0
2008-02-19 08:38:00,17.174,17.174,17.085,17.155,500000.0
2008-02-19 08:40:00,17.194,17.194,17.055,17.158,350000.0
2008-02-19 08:41:00,17.059,17.14,17.059,17.069,250000.0
2008-02-19 08:42:00,17.123,17.174,17.051,17.128,300000.0
2008-02-19 08:43:00,17.193,17.193,17.132,17.192,350000.0
2008-02-19 08:44:00,17.105,17.157,17.062,17.126,350000.0
2008-02-19 08:45:00,17.14,17.157,17.044,17.091,550000.0
2008-02-19 08:46:00,17.089,17.188,17.07,17.188,350000.0
2008-02-19 08:48:00,17.194,17.196,17.085,17.085,500000.0
2008-02-19 08:49:00,17.132,17.132,17.088,17.088,100000.0
2008-02-19 08:50:00,17.099,17.192,17.068,17.074,550000.0
2008-02-19 08:51:00,17.145,17.178,17.145,17.178,100000.0
2008-02-19 08:52:00,17.171,17.171,17.055,17.085,150000.0
2008-02-19 08:53:00,17.073,17.179,17.06,17.172,400000.0
2008-02-19 08:54:00,17.103,17.103,17.068,17.068,250000.0
2008-02-19 08:55:00,17.147,17.197,17.072,17.114,450000.0
2008-02-19 08:56:00,17.158,17.188,17.075,17.188,200000.0
2008-02-19 08:57:00,17.114,17.166,17.114,17.166,150000.0
2008-02-19 09:00:00,17.137,17.156,17.092,17.092,450000.0
2008-02-19 09:01:00,17.155,17.159,17.079,17.148,1250000.0
2008-02-19 09:02:00,17.151,17.179,17.015,17.015,350000.0
2008-02-19 09:03:00,17.136,17.147,17.136,17.146,200000.0
2008-02-19 09:04:00,17.12,17.166,17.072,17.084,450000.0
2008-02-19 09:05:00,17.122,17.169,17.031,17.146,400000.0
2008-02-19 09:06:00,17.129,17.132,17.032,17.074,450000.0
2008-02-19 09:07:00,17.077,17.16,17.077,17.139,300000.0
2008-02-19 09:08:00,17.174,17.174,17.043,17.164,200000.0
2008-02-19 09:09:00,17.148,17.171,17.058,17.171,350000.0
2008-02-19 09:10:00,17.112,17.171,17.112,17.171,100000.0
2008-02-19 09:13:00,17.147,17.208,17.06,17.182,550000.0
2008-02-19 09:14:00,17.072,17.177,17.072,17.14,400000.0
2008-02-19 09:16:00,17.042,17.182,17.042,17.182,100000.0
2008-02-19 09:19:00,17.099,17.099,17.094,17.094,100000.0
2008-02-19 09:20:00,17.149,17.149,17.085,17.131,350000.0
2008-02-19 09:21:00,17.102,17.163,17.045,17.118,450000.0
2008-02-19 09:25:00,17.096,17.195,17.059,17.079,550000.0
2008-02-19 09:27:00,17.104,17.143,17.017,17.087,450000.0
2008-02-19 09:28:00,17.105,17.212,17.098,17.107,1550000.0
2008-02-19 09:29:00,17.148,17.199,17.074,17.157,450000.0
2008-02-19 09:30:00,17.103,17.179,17.053,17.093,450000.0
2008-02-19 09:31:00,17.04,17.184,17.04,17.184,500000.0
2008-02-19 09:32:00,17.168,17.208,17.092,17.192,350000.0
2008-02-19 09:33:00,17.219,17.226,17.144,17.213,350000.0
2008-02-19 09:34:00,17.187,17.244,17.115,17.126,550000.0
2008-02-19 09:35:00,17.144,17.227,17.144,17.227,100000.0
2008-02-19 09:36:00,17.231,17.238,17.152,17.226,400000.0
2008-02-19 09:37:00,17.192,17.229,17.102,17.154,500000.0
2008-02-19 09:38:00,17.158,17.209,17.116,17.175,550000.0
2008-02-19 09:39:00,17.174,17.225,17.071,17.071,400000.0
2008-02-19 09:40:00,17.191,17.191,17.043,17.089,500000.0
2008-02-19 09:41:00,17.144,17.201,17.09,17.199,300000.0
2008-02-19 09:42:00,17.083,17.207,17.068,17.068,400000.0
2008-02-19 09:44:00,17.083,17.198,17.083,17.198,450000.0
2008-02-19 09:45:00,17.126,17.165,17.087,17.109,250000.0
2008-02-19 09:46:00,17.115,17.207,17.05,17.207,450000.0
2008-02-19 09:47:00,17.175,17.228,17.067,17.228,400000.0
2008-02-19 09:48:00,17.197,17.239,17.12,17.138,450000.0
2008-02-19 09:49:00,17.235,17.235,17.127,17.19,400000.0
2008-02-19 09:50:00,17.151,17.24,17.095,17.158,350000.0
2008-02-19 09:51:00,17.231,17.234,17.116,17.16,350000.0
2008-02-19 09:52:00,17.184,17.228,17.094,17.228,450000.0
2008-02-19 09:53:00,17.225,17.225,17.057,17.119,350000.0
2008-02-19 09:54:00,17.145,17.263,17.133,17.206,750000.0
2008-02-19 09:57:00,17.226,17.226,17.093,17.16,450000.0
2008-02-19 09:58:00,17.181,17.229,17.097,17.202,500000.0
2008-02-19 09:59:00,17.11,17.262,17.11,17.201,400000.0
2008-02-19 10:00:00,17.203,17.203,17.074,17.08,350000.0
2008-02-19 10:01:00,17.174,17.226,17.098,17.098,400000.0
2008-02-19 10:03:00,17.173,17.223,17.116,17.124,500000.0
2008-02-19 10:04:00,17.085,17.184,17.063,17.145,550000.0
2008-02-19 10:05:00,17.158,17.204,17.117,17.128,350000.0
2008-02-19 10:06:00,17.127,17.219,17.121,17.154,500000.0
2008-02-19 10:08:00,17.209,17.213,17.073,17.207,350000.0
2008-02-19 10:09:00,17.164,17.182,17.07,17.105,350000.0
2008-02-19 10:10:00,17.16,17.238,17.076,17.077,650000.0
2008-02-19 10:11:00,17.195,17.195,17.075,17.176,400000.0
2008-02-19 10:12:00,17.18,17.18,17.052,17.16,550000.0
2008-02-19 10:13:00,17.117,17.183,17.037,17.183,500000.0
2008-02-19 10:14:00,17.118,17.204,17.093,17.119,550000.0
2008-02-19 10:15:00,17.154,17.191,17.086,17.168,450000.0
2008-02-19 10:16:00,17.141,17.226,17.107,17.107,550000.0
2008-02-19 10:17:00,17.2,17.2,17.073,17.073,500000.0
2008-02-19 10:18:00,17.21,17.217,17.103,17.103,500000.0
2008-02-19 10:19:00,17.212,17.219,17.081,17.219,550000.0
2008-02-19 10:20:00,17.111,17.188,17.091,17.171,350000.0
2008-02-19 10:21:00,17.166,17.206,17.086,17.177,550000.0
2008-02-19 10:22:00,17.203,17.257,17.146,17.24,500000.0
2008-02-19 10:23:00,17.219,17.219,17.025,17.082,400000.0
2008-02-19 10:25:00,17.198,17.198,17.08,17.087,500000.0
2008-02-19 10:26:00,17.086,17.223,17.086,17.145,350000.0
2008-02-19 10:29:00,17.187,17.212,17.093,17.093,350000.0
2008-02-19 10:30:00,17.211,17.237,17.13,17.155,450000.0
2008-02-19 10:31:00,17.078,17.199,17.078,17.137,550000.0
2008-02-19 10:32:00,17.179,17.217,17.1,17.217,650000.0
2008-02-19 10:33:00,17.123,17.24,17.116,17.116,450000.0
2008-02-19 10:34:00,17.166,17.26,17.119,17.234,550000.0
2008-02-19 10:35:00,17.178,17.208,17.103,17.103,450000.0
2008-02-19 10:36:00,17.199,17.199,17.076,17.115,550000.0
2008-02-19 10:37:00,17.143,17.25,17.143,17.204,400000.0
2008-02-19 10:38:00,17.194,17.221,17.137,17.175,300000.0
2008-02-19 10:39:00,17.132,17.247,17.11,17.247,350000.0
2008-02-19 10:40:00,17.151,17.243,17.1,17.179,550000.0
2008-02-19 10:41:00,17.227,17.254,17.112,17.14,400000.0
2008-02-19 10:42:00,17.203,17.203,17.027,17.102,550000.0
2008-02-19 10:45:00,17.14,17.224,17.093,17.106,500000.0
2008-02-19 10:46:00,17.062,17.198,17.062,17.078,600000.0
2008-02-19 10:47:00,17.181,17.2,17.097,17.113,400000.0
2008-02-19 10:48:00,17.194,17.21,17.104,17.21,250000.0
2008-02-19 10:50:00,17.129,17.285,17.129,17.231,450000.0
2008-02-19 10:51:00,17.171,17.217,17.083,17.088,500000.0
2008-02-19 10:53:00,17.225,17.225,17.12,17.211,350000.0
2008-02-19 10:54:00,17.183,17.228,17.093,17.228,400000.0
2008-02-19 10:55:00,17.165,17.231,17.103,17.141,350000.0
2008-02-19 10:56:00,17.1,17.203,17.073,17.163,450000.0
2008-02-19 10:57:00,17.158,17.208,17.118,17.128,400000.0
2008-02-19 10:58:00,17.201,17.201,17.078,17.201,450000.0
2008-02-19 10:59:00,17.172,17.214,17.12,17.214,350000.0
2008-02-19 11:00:00,17.123,17.241,17.123,17.137,400000.0
2008-02-19 11:01:00,17.113,17.199,17.052,17.166,450000.0
2008-02-19 11:02:00,17.148,17.218,17.076,17.076,350000.0
2008-02-19 11:03:00,17.12,17.241,17.101,17.132,400000.0
2008-02-19 11:04:00,17.241,17.28,17.13,17.243,500000.0
2008-02-19 11:05:00,17.127,17.194,17.079,17.082,450000.0
2008-02-19 11:06:00,17.113,17.177,17.071,17.177,400000.0
2008-02-19 11:07:00,17.151,17.177,17.053,17.053,400000.0
2008-02-19 11:08:00,17.143,17.272,17.089,17.157,500000.0
2008-02-19 11:09:00,17.105,17.285,17.105,17.238,500000.0
2008-02-19 11:10:00,17.106,17.279,17.106,17.182,450000.0
2008-02-19 11:11:00,17.128,17.217,17.093,17.212,400000.0
2008-02-19 11:12:00,17.106,17.205,17.064,17.096,600000.0
2008-02-19 11:13:00,17.154,17.2,17.126,17.17,500000.0
2008-02-19 11:14:00,17.203,17.205,17.149,17.177,350000.0
2008-02-19 11:15:00,17.166,17.211,17.093,17.175,550000.0
2008-02-19 11:16:00,17.122,17.203,17.078,17.078,350000.0
2008-02-19 11:17:00,17.221,17.24,17.107,17.186,700000.0
2008-02-19 11:18:00,17.171,17.202,17.058,17.102,400000.0
2008-02-19 11:19:00,17.128,17.183,17.089,17.113,450000.0
2008-02-19 11:20:00,17.176,17.199,17.105,17.199,500000.0
2008-02-19 11:21:00,17.063,17.184,17.043,17.043,450000.0
2008-02-19 11:22:00,17.129,17.188,17.055,17.055,450000.0
2008-02-19 11:23:00,17.081,17.186,17.081,17.157,400000.0
2008-02-19 11:24:00,17.063,17.121,17.035,17.049,400000.0
2008-02-19 11:25:00,17.098,17.183,17.068,17.157,400000.0
2008-02-19 11:26:00,17.107,17.184,17.058,17.117,550000.0
2008-02-19 11:27:00,17.121,17.208,17.102,17.14,400000.0
2008-02-19 11:28:00,17.081,17.199,17.081,17.195,500000.0
2008-02-19 11:29:00,17.152,17.187,17.061,17.089,550000.0
2008-02-19 11:30:00,17.088,17.208,17.064,17.12,400000.0
2008-02-19 11:31:00,17.16,17.163,17.029,17.151,550000.0
2008-02-19 11:32:00,17.194,17.194,17.076,17.149,650000.0
2008-02-19 11:33:00,17.059,17.222,17.059,17.173,550000.0
2008-02-19 11:34:00,17.137,17.215,17.048,17.161,450000.0
2008-02-19 11:35:00,17.175,17.194,17.103,17.167,400000.0
2008-02-19 11:36:00,17.099,17.213,17.066,17.078,400000.0
2008-02-19 11:37:00,17.119,17.161,17.058,17.141,450000.0
2008-02-19 11:38:00,17.068,17.196,17.068,17.088,400000.0
2008-02-19 11:39:00,17.082,17.242,17.082,17.21,550000.0
2008-02-19 11:40:00,17.182,17.195,17.09,17.09,500000.0
2008-02-19 11:41:00,17.174,17.233,17.11,17.217,400000.0
2008-02-19 11:42:00,17.081,17.21,17.081,17.174,350000.0
2008-02-19 11:43:00,17.18,17.238,17.11,17.149,550000.0
2008-02-19 11:44:00,17.108,17.204,17.072,17.101,400000.0
2008-02-19 11:45:00,17.104,17.162,17.064,17.155,350000.0
2008-02-19 11:46:00,17.112,17.204,17.089,17.144,450000.0
2008-02-19 11:47:00,17.19,17.208,17.101,17.12,400000.0
2008-02-19 11:48:00,17.127,17.188,17.075,17.075,550000.0
2008-02-19 11:49:00,17.16,17.24,17.086,17.217,400000.0
2008-02-19 11:50:00,17.195,17.195,17.081,17.086,350000.0
2008-02-19 11:51:00,17.148,17.227,17.077,17.077,450000.0
2008-02-19 11:52:00,17.115,17.225,17.115,17.225,500000.0
2008-02-19 11:53:00,17.199,17.207,17.064,17.155,500000.0
2008-02-19 11:54:00,17.169,17.205,17.096,17.205,350000.0
2008-02-19 11:55:00,17.177,17.212,17.084,17.097,550000.0
2008-02-19 11:56:00,17.111,17.208,17.086,17.156,400000.0
2008-02-19 11:57:00,17.173,17.234,17.099,17.114,550000.0
2008-02-19 11:58:00,17.221,17.251,17.148,17.208,450000.0
2008-02-19 11:59:00,17.19,17.233,17.093,17.216,550000.0
2008-02-19 12:00:00,17.164,17.24,17.143,17.24,450000.0
2008-02-19 12:01:00,17.246,17.246,17.122,17.229,500000.0
2008-02-19 12:02:00,17.238,17.238,17.124,17.153,500000.0
2008-02-19 12:03:00,17.101,17.242,17.101,17.242,450000.0
2008-02-19 12:04:00,17.228,17.228,17.062,17.109,550000.0
2008-02-19 12:05:00,17.188,17.219,17.101,17.176,450000.0
2008-02-19 12:06:00,17.131,17.213,17.054,17.185,450000.0
2008-02-19 12:07:00,17.124,17.26,17.089,17.092,350000.0
2008-02-19 12:08:00,17.184,17.184,17.065,17.081,500000.0
2008-02-19 12:09:00,17.129,17.203,17.08,17.203,550000.0
2008-02-19 12:10:00,17.238,17.238,17.167,17.2,350000.0
2008-02-19 12:11:00,17.097,17.19,17.095,17.131,350000.0
2008-02-19 12:12:00,17.06,17.186,17.012,17.165,550000.0
2008-02-19 12:13:00,17.212,17.226,17.119,17.212,350000.0
2008-02-19 12:14:00,17.2,17.2,17.071,17.2,450000.0
2008-02-19 12:15:00,17.197,17.227,17.126,17.203,350000.0
2008-02-19 12:16:00,17.122,17.162,17.051,17.143,450000.0
2008-02-19 12:17:00,17.2,17.231,17.082,17.121,400000.0
2008-02-19 12:18:00,17.111,17.222,17.085,17.17,350000.0
2008-02-19 12:19:00,17.151,17.206,17.101,17.101,550000.0
2008-02-19 12:20:00,17.244,17.253,17.153,17.153,350000.0
2008-02-19 12:21:00,17.152,17.254,17.152,17.161,450000.0
2008-02-19 12:22:00,17.197,17.276,17.165,17.253,450000.0
2008-02-19 12:23:00,17.252,17.266,17.136,17.205,550000.0
2008-02-19 12:24:00,17.192,17.287,17.166,17.252,500000.0
2008-02-19 12:25:00,17.252,17.267,17.173,17.173,450000.0
2008-02-19 12:26:00,17.182,17.263,17.149,17.189,550000.0
2008-02-19 12:27:00,17.173,17.26,17.076,17.26,500000.0
2008-02-19 12:28:00,17.116,17.22,17.116,17.129,350000.0
2008-02-19 12:29:00,17.167,17.235,17.099,17.192,450000.0
2008-02-19 12:30:00,17.149,17.243,17.133,17.243,400000.0
2008-02-19 12:31:00,17.227,17.227,17.12,17.163,550000.0
2008-02-19 12:32:00,17.24,17.24,17.103,17.127,300000.0
2008-02-19 12:34:00,17.147,17.234,17.117,17.234,450000.0
2008-02-19 12:35:00,17.231,17.237,17.124,17.124,500000.0
2008-02-19 12:36:00,17.202,17.214,17.135,17.139,400000.0
2008-02-19 12:37:00,17.204,17.233,17.139,17.198,350000.0
2008-02-19 12:38:00,17.21,17.213,17.141,17.164,400000.0
2008-02-19 12:39:00,17.136,17.239,17.109,17.15,550000.0
2008-02-19 12:40:00,17.083,17.235,17.083,17.149,450000.0
2008-02-19 12:41:00,17.195,17.203,17.097,17.203,450000.0
2008-02-19 12:42:00,17.217,17.242,17.119,17.119,500000.0
2008-02-19 12:43:00,17.26,17.28,17.142,17.142,350000.0
2008-02-19 12:44:00,17.139,17.243,17.076,17.133,400000.0
2008-02-19 12:45:00,17.157,17.242,17.133,17.156,350000.0
2008-02-19 12:46:00,17.187,17.292,17.187,17.213,400000.0
2008-02-19 12:47:00,17.287,17.289,17.17,17.191,350000.0
2008-02-19 12:48:00,17.238,17.267,17.179,17.243,500000.0
2008-02-19 12:49:00,17.187,17.289,17.157,17.203,400000.0
2008-02-19 12:50:00,17.157,17.246,17.118,17.246,450000.0
2008-02-19 12:51:00,17.197,17.276,17.151,17.151,450000.0
2008-02-19 12:52:00,17.25,17.278,17.132,17.158,350000.0
2008-02-19 12:53:00,17.153,17.272,17.153,17.199,550000.0
2008-02-19 12:54:00,17.285,17.288,17.175,17.175,550000.0
2008-02-19 12:55:00,17.191,17.315,17.191,17.305,400000.0
2008-02-19 12:56:00,17.257,17.311,17.201,17.251,550000.0
2008-02-19 12:57:00,17.248,17.319,17.21,17.263,400000.0
2008-02-19 12:58:00,17.196,17.292,17.157,17.292,400000.0
2008-02-19 12:59:00,17.175,17.29,17.175,17.205,350000.0
2008-02-19 13:00:00,17.284,17.284,17.14,17.205,550000.0
2008-02-19 13:01:00,17.249,17.254,17.148,17.244,400000.0
2008-02-19 13:02:00,17.271,17.271,17.166,17.224,500000.0
2008-02-19 13:03:00,17.17,17.247,17.109,17.247,350000.0
2008-02-19 13:04:00,17.13,17.236,17.13,17.214,450000.0
2008-02-19 13:05:00,17.198,17.283,17.146,17.243,400000.0
2008-02-19 13:06:00,17.209,17.256,17.148,17.174,400000.0
2008-02-19 13:07:00,17.184,17.266,17.166,17.266,450000.0
2008-02-19 13:09:00,17.246,17.273,17.148,17.172,400000.0
2008-02-19 13:10:00,17.129,17.264,17.129,17.262,500000.0
2008-02-19 13:11:00,17.25,17.275,17.183,17.243,400000.0
2008-02-19 13:12:00,17.247,17.273,17.151,17.234,350000.0
2008-02-19 13:13:00,17.183,17.28,17.146,17.274,550000.0
2008-02-19 13:14:00,17.261,17.264,17.121,17.227,400000.0
2008-02-19 13:15:00,17.232,17.232,17.122,17.15,450000.0
2008-02-19 13:16:00,17.275,17.275,17.141,17.244,500000.0
2008-02-19 13:17:00,17.223,17.278,17.153,17.278,450000.0
2008-02-19 13:19:00,17.263,17.284,17.166,17.183,700000.0
2008-02-19 13:20:00,17.219,17.284,17.141,17.174,800000.0
2008-02-19 13:21:00,17.191,17.24,17.142,17.235,400000.0
2008-02-19 13:22:00,17.274,17.274,17.137,17.182,550000.0
2008-02-19 13:24:00,17.188,17.256,17.188,17.256,350000.0
2008-02-19 13:25:00,17.158,17.284,17.15,17.249,450000.0
2008-02-19 13:26:00,17.266,17.266,17.165,17.204,400000.0
2008-02-19 13:27:00,17.245,17.254,17.159,17.159,400000.0
2008-02-19 13:28:00,17.251,17.274,17.162,17.162,400000.0
2008-02-19 13:29:00,17.26,17.285,17.162,17.251,400000.0
2008-02-19 13:30:00,17.181,17.284,17.181,17.261,450000.0
2008-02-19 13:31:00,17.255,17.291,17.142,17.239,550000.0
2008-02-19 13:32:00,17.256,17.256,17.184,17.253,400000.0
2008-02-19 13:34:00,17.233,17.262,17.133,17.133,400000.0
2008-02-19 13:35:00,17.195,17.268,17.174,17.268,550000.0
2008-02-19 13:36:00,17.164,17.253,17.128,17.253,650000.0
2008-02-19 13:37:00,17.222,17.299,17.175,17.175,400000.0
2008-02-19 13:38:00,17.159,17.296,17.159,17.283,350000.0
2008-02-19 13:39:00,17.208,17.296,17.208,17.208,350000.0
2008-02-19 13:40:00,17.317,17.379,17.196,17.311,500000.0
2008-02-19 13:41:00,17.207,17.308,17.196,17.213,400000.0
2008-02-19 13:42:00,17.231,17.273,17.228,17.273,250000.0
2008-02-19 13:43:00,17.185,17.264,17.171,17.171,350000.0
2008-02-19 13:44:00,17.254,17.303,17.161,17.187,500000.0
2008-02-19 13:45:00,17.206,17.292,17.156,17.292,350000.0
2008-02-19 13:46:00,17.22,17.277,17.197,17.197,250000.0
2008-02-19 13:47:00,17.288,17.288,17.181,17.265,400000.0
2008-02-19 13:49:00,17.225,17.305,17.191,17.191,350000.0
2008-02-19 13:50:00,17.202,17.301,17.176,17.176,550000.0
2008-02-19 13:52:00,17.264,17.275,17.186,17.186,400000.0
2008-02-19 13:53:00,17.271,17.271,17.136,17.243,400000.0
2008-02-19 13:54:00,17.197,17.284,17.142,17.274,400000.0
2008-02-19 13:55:00,17.296,17.296,17.178,17.178,350000.0
2008-02-19 13:56:00,17.197,17.356,17.178,17.285,550000.0
2008-02-19 13:57:00,17.231,17.288,17.151,17.169,350000.0
2008-02-19 13:58:00,17.229,17.229,17.123,17.186,350000.0
2008-02-19 13:59:00,17.168,17.221,17.128,17.128,450000.0
2008-02-19 14:00:00,17.242,17.242,17.09,17.143,450000.0
2008-02-19 14:01:00,17.258,17.258,17.162,17.244,400000.0
2008-02-19 14:02:00,17.175,17.304,17.175,17.207,400000.0
2008-02-19 14:03:00,17.179,17.232,17.147,17.223,350000.0
2008-02-19 14:04:00,17.218,17.219,17.112,17.196,400000.0
2008-02-19 14:06:00,17.147,17.227,17.127,17.132,450000.0
2008-02-19 14:07:00,17.218,17.237,17.112,17.237,350000.0
2008-02-19 14:08:00,17.171,17.267,17.154,17.162,550000.0
2008-02-19 14:09:00,17.209,17.261,17.144,17.186,500000.0
2008-02-19 14:10:00,17.165,17.233,17.095,17.232,400000.0
2008-02-19 14:11:00,17.232,17.232,17.103,17.125,500000.0
2008-02-19 14:12:00,17.116,17.175,17.116,17.147,350000.0
2008-02-19 14:13:00,17.145,17.245,17.143,17.156,450000.0
2008-02-19 14:14:00,17.152,17.222,17.148,17.161,350000.0
2008-02-19 14:15:00,17.151,17.262,17.132,17.22,400000.0
2008-02-19 14:16:00,17.216,17.244,17.11,17.23,500000.0
2008-02-19 14:17:00,17.162,17.232,17.122,17.193,400000.0
2008-02-19 14:19:00,17.256,17.278,17.106,17.107,700000.0
2008-02-19 14:20:00,17.224,17.254,17.142,17.219,500000.0
2008-02-19 14:21:00,17.241,17.241,17.109,17.162,400000.0
2008-02-19 14:22:00,17.223,17.223,17.129,17.223,400000.0
2008-02-19 14:23:00,17.221,17.263,17.129,17.186,450000.0
2008-02-19 14:24:00,17.229,17.258,17.155,17.225,400000.0
2008-02-19 14:26:00,17.158,17.246,17.113,17.235,500000.0
2008-02-19 14:27:00,17.19,17.19,17.11,17.11,100000.0
2008-02-19 14:28:00,17.241,17.273,17.129,17.157,450000.0
2008-02-19 14:30:00,17.187,17.23,17.073,17.23,350000.0
2008-02-19 14:31:00,17.227,17.227,17.098,17.154,400000.0
2008-02-19 14:33:00,17.208,17.265,17.119,17.179,400000.0
2008-02-19 14:34:00,17.258,17.258,17.176,17.239,350000.0
2008-02-19 14:35:00,17.242,17.256,17.138,17.171,400000.0
2008-02-19 14:36:00,17.244,17.244,17.127,17.201,400000.0
2008-02-19 14:37:00,17.187,17.258,17.144,17.258,400000.0
2008-02-19 14:38:00,17.123,17.251,17.123,17.128,350000.0
2008-02-19 14:40:00,17.121,17.238,17.115,17.238,400000.0
2008-02-19 14:41:00,17.216,17.222,17.156,17.209,350000.0
2008-02-19 14:42:00,17.2,17.211,17.11,17.146,500000.0
2008-02-19 14:43:00,17.193,17.195,17.082,17.195,350000.0
2008-02-19 14:44:00,17.084,17.2,17.074,17.161,350000.0
2008-02-19 14:45:00,17.186,17.215,17.135,17.166,400000.0
2008-02-19 14:46:00,17.238,17.24,17.113,17.193,450000.0
2008-02-19 14:47:00,17.172,17.29,17.17,17.262,550000.0
2008-02-19 14:48:00,17.219,17.237,17.148,17.148,400000.0
2008-02-19 14:49:00,17.247,17.294,17.183,17.213,400000.0
2008-02-19 14:50:00,17.288,17.291,17.192,17.235,500000.0
2008-02-19 14:51:00,17.195,17.32,17.195,17.221,400000.0
2008-02-19 14:52:00,17.24,17.295,17.199,17.2,500000.0
2008-02-19 14:53:00,17.252,17.291,17.153,17.291,450000.0
2008-02-19 14:54:00,17.303,17.322,17.174,17.197,550000.0
2008-02-19 14:55:00,17.313,17.323,17.207,17.308,400000.0
2008-02-19 14:56:00,17.3,17.319,17.244,17.305,450000.0
2008-02-19 14:57:00,17.228,17.277,17.181,17.187,400000.0
2008-02-19 14:58:00,17.259,17.307,17.194,17.237,400000.0
2008-02-19 14:59:00,17.309,17.313,17.241,17.313,350000.0
2008-02-19 15:00:00,17.2,17.296,17.146,17.296,350000.0
2008-02-19 15:01:00,17.238,17.337,17.19,17.213,350000.0
2008-02-19 15:02:00,17.28,17.311,17.167,17.278,400000.0
2008-02-19 15:03:00,17.243,17.288,17.202,17.202,500000.0
2008-02-19 15:04:00,17.22,17.287,17.183,17.183,350000.0
2008-02-19 15:05:00,17.229,17.288,17.192,17.288,550000.0
2008-02-19 15:06:00,17.286,17.304,17.196,17.2,500000.0
2008-02-19 15:07:00,17.302,17.328,17.21,17.241,500000.0
2008-02-19 15:08:00,17.284,17.316,17.194,17.236,350000.0
2008-02-19 15:09:00,17.287,17.335,17.191,17.249,450000.0
2008-02-19 15:10:00,17.235,17.357,17.235,17.252,500000.0
2008-02-19 15:11:00,17.248,17.302,17.178,17.178,400000.0
2008-02-19 15:12:00,17.291,17.291,17.16,17.187,500000.0
2008-02-19 15:13:00,17.265,17.265,17.207,17.259,350000.0
2008-02-19 15:14:00,17.321,17.326,17.188,17.284,400000.0
2008-02-19 15:15:00,17.296,17.303,17.248,17.251,350000.0
2008-02-19 15:16:00,17.269,17.31,17.222,17.252,500000.0
2008-02-19 15:17:00,17.292,17.292,17.153,17.261,450000.0
2008-02-19 15:18:00,17.269,17.315,17.197,17.315,400000.0
2008-02-19 15:19:00,17.242,17.326,17.179,17.326,350000.0
2008-02-19 15:20:00,17.214,17.323,17.134,17.265,550000.0
2008-02-19 15:21:00,17.227,17.328,17.227,17.239,350000.0
2008-02-19 15:22:00,17.345,17.366,17.308,17.352,400000.0
2008-02-19 15:23:00,17.32,17.332,17.236,17.252,400000.0
2008-02-19 15:24:00,17.321,17.377,17.226,17.372,500000.0
2008-02-19 15:25:00,17.254,17.352,17.254,17.346,350000.0
2008-02-19 15:26:00,17.32,17.375,17.229,17.229,500000.0
2008-02-19 15:27:00,17.327,17.339,17.254,17.293,400000.0
2008-02-19 15:28:00,17.332,17.374,17.237,17.237,450000.0
2008-02-19 15:29:00,17.341,17.377,17.27,17.338,500000.0
2008-02-19 15:30:00,17.345,17.371,17.273,17.331,550000.0
2008-02-19 15:31:00,17.259,17.379,17.259,17.27,550000.0
2008-02-19 15:32:00,17.354,17.399,17.274,17.35,550000.0
2008-02-19 15:33:00,17.331,17.377,17.244,17.296,400000.0
2008-02-19 15:34:00,17.304,17.379,17.26,17.379,500000.0
2008-02-19 15:35:00,17.348,17.384,17.25,17.348,600000.0
2008-02-19 15:36:00,17.376,17.402,17.275,17.346,550000.0
2008-02-19 15:37:00,17.286,17.353,17.222,17.353,400000.0
2008-02-19 15:38:00,17.327,17.344,17.228,17.228,400000.0
2008-02-19 15:39:00,17.267,17.352,17.256,17.256,350000.0
2008-02-19 15:40:00,17.238,17.359,17.205,17.269,450000.0
2008-02-19 15:41:00,17.261,17.359,17.261,17.296,450000.0
2008-02-19 15:42:00,17.364,17.377,17.317,17.342,400000.0
2008-02-19 15:43:00,17.282,17.344,17.223,17.336,400000.0
2008-02-19 15:44:00,17.239,17.364,17.239,17.316,450000.0
2008-02-19 15:45:00,17.364,17.364,17.239,17.292,350000.0
2008-02-19 15:46:00,17.264,17.38,17.254,17.333,500000.0
2008-02-19 15:47:00,17.251,17.348,17.215,17.215,350000.0
2008-02-19 15:48:00,17.249,17.361,17.249,17.299,500000.0
2008-02-19 15:49:00,17.33,17.385,17.283,17.351,400000.0
2008-02-19 15:50:00,17.317,17.394,17.283,17.295,350000.0
2008-02-19 15:51:00,17.387,17.387,17.24,17.356,450000.0
2008-02-19 15:52:00,17.336,17.361,17.225,17.279,450000.0
2008-02-19 15:53:00,17.302,17.371,17.302,17.355,350000.0
2008-02-19 15:54:00,17.238,17.335,17.17,17.326,500000.0
2008-02-19 15:55:00,17.339,17.339,17.209,17.309,500000.0
2008-02-19 15:56:00,17.278,17.349,17.238,17.253,1000000.0
2008-02-19 15:57:00,17.263,17.341,17.263,17.324,500000.0
2008-02-19 15:58:00,17.268,17.4,17.268,17.362,450000.0
2008-02-19 15:59:00,17.342,17.342,17.222,17.314,550000.0
2008-02-19 16:00:00,17.267,17.341,17.238,17.313,450000.0
2008-02-19 16:01:00,17.372,17.372,17.244,17.244,350000.0
2008-02-19 16:02:00,17.354,17.381,17.251,17.331,550000.0
2008-02-19 16:03:00,17.312,17.377,17.306,17.312,350000.0
2008-02-19 16:04:00,17.389,17.389,17.274,17.301,350000.0
2008-02-19 16:05:00,17.277,17.378,17.254,17.358,400000.0
2008-02-19 16:06:00,17.256,17.339,17.204,17.339,300000.0
2008-02-19 16:07:00,17.352,17.352,17.223,17.303,400000.0
2008-02-19 16:08:00,17.314,17.393,17.264,17.274,550000.0
2008-02-19 16:09:00,17.342,17.342,17.218,17.283,350000.0
2008-02-19 16:10:00,17.301,17.364,17.236,17.333,350000.0
2008-02-19 16:11:00,17.356,17.358,17.257,17.323,400000.0
2008-02-19 16:12:00,17.334,17.366,17.24,17.277,550000.0
2008-02-19 16:13:00,17.3,17.411,17.288,17.354,400000.0
2008-02-19 16:14:00,17.38,17.38,17.252,17.258,350000.0
2008-02-19 16:15:00,17.275,17.341,17.246,17.246,500000.0
2008-02-19 16:16:00,17.371,17.371,17.279,17.37,350000.0
2008-02-19 16:17:00,17.379,17.379,17.247,17.284,500000.0
2008-02-19 16:18:00,17.326,17.368,17.254,17.279,350000.0
2008-02-19 16:19:00,17.292,17.381,17.291,17.291,550000.0
2008-02-19 16:20:00,17.282,17.376,17.247,17.286,350000.0
2008-02-19 16:21:00,17.346,17.358,17.271,17.358,350000.0
2008-02-19 16:22:00,17.252,17.359,17.183,17.359,400000.0
2008-02-19 16:23:00,17.332,17.345,17.242,17.342,350000.0
2008-02-19 16:24:00,17.301,17.364,17.235,17.344,450000.0
2008-02-19 16:25:00,17.334,17.373,17.251,17.373,400000.0
2008-02-19 16:26:00,17.341,17.382,17.262,17.269,450000.0
2008-02-19 16:27:00,17.245,17.379,17.245,17.267,450000.0
2008-02-19 16:28:00,17.321,17.37,17.22,17.33,500000.0
2008-02-19 16:29:00,17.31,17.396,17.283,17.323,450000.0
2008-02-19 16:30:00,17.37,17.389,17.293,17.313,500000.0
2008-02-19 16:31:00,17.36,17.365,17.27,17.286,350000.0
2008-02-19 16:32:00,17.405,17.405,17.304,17.304,500000.0
2008-02-19 16:33:00,17.362,17.4,17.248,17.391,400000.0
2008-02-19 16:34:00,17.34,17.409,17.293,17.304,400000.0
2008-02-19 16:35:00,17.361,17.38,17.257,17.286,550000.0
2008-02-19 16:36:00,17.333,17.451,17.312,17.356,500000.0
2008-02-19 16:37:00,17.28,17.387,17.28,17.315,350000.0
2008-02-19 16:38:00,17.271,17.409,17.271,17.409,450000.0
2008-02-19 16:39:00,17.3,17.421,17.3,17.337,400000.0
2008-02-19 16:40:00,17.42,17.477,17.322,17.341,550000.0
2008-02-19 16:41:00,17.438,17.442,17.316,17.372,450000.0
2008-02-19 16:42:00,17.323,17.431,17.323,17.413,550000.0
2008-02-19 16:43:00,17.311,17.446,17.311,17.33,350000.0
2008-02-19 16:44:00,17.292,17.377,17.292,17.302,350000.0
2008-02-19 16:45:00,17.433,17.44,17.33,17.35,400000.0
2008-02-19 16:46:00,17.427,17.427,17.283,17.411,500000.0
2008-02-19 16:47:00,17.329,17.443,17.302,17.42,350000.0
2008-02-19 16:48:00,17.392,17.427,17.297,17.407,350000.0
2008-02-19 16:49:00,17.358,17.432,17.281,17.281,400000.0
2008-02-19 16:50:00,17.41,17.432,17.325,17.432,500000.0
2008-02-19 16:51:00,17.347,17.414,17.287,17.363,400000.0
2008-02-19 16:52:00,17.4,17.424,17.28,17.315,400000.0
2008-02-19 16:53:00,17.335,17.428,17.3,17.412,500000.0
2008-02-19 16:54:00,17.302,17.413,17.254,17.413,550000.0
2008-02-19 16:55:00,17.335,17.442,17.301,17.391,400000.0
2008-02-19 16:56:00,17.396,17.403,17.283,17.308,550000.0
2008-02-19 16:57:00,17.422,17.428,17.299,17.333,400000.0
2008-02-19 16:58:00,17.3,17.408,17.29,17.305,550000.0
2008-02-19 16:59:00,17.299,17.391,17.265,17.299,350000.0
2008-02-19 17:00:00,17.238,17.382,17.238,17.349,450000.0
2008-02-19 17:01:00,17.303,17.385,17.267,17.358,350000.0
2008-02-19 17:02:00,17.255,17.355,17.225,17.305,550000.0
2008-02-19 17:03:00,17.311,17.357,17.241,17.268,500000.0
2008-02-19 17:04:00,17.307,17.373,17.259,17.348,450000.0
2008-02-19 17:05:00,17.314,17.379,17.286,17.373,550000.0
2008-02-19 17:06:00,17.276,17.381,17.222,17.381,450000.0
2008-02-19 17:07:00,17.314,17.361,17.3,17.324,250000.0
2008-02-19 17:08:00,17.377,17.377,17.246,17.246,350000.0
2008-02-19 17:09:00,17.345,17.345,17.249,17.316,500000.0
2008-02-19 17:10:00,17.352,17.387,17.276,17.356,500000.0
2008-02-19 17:11:00,17.348,17.366,17.307,17.307,400000.0
2008-02-19 17:12:00,17.279,17.349,17.225,17.319,450000.0
2008-02-19 17:13:00,17.347,17.389,17.268,17.389,550000.0
2008-02-19 17:14:00,17.342,17.381,17.207,17.268,450000.0
2008-02-19 17:15:00,17.287,17.375,17.287,17.356,200000.0
2008-02-19 17:16:00,17.286,17.396,17.257,17.396,350000.0
2008-02-19 17:17:00,17.356,17.356,17.298,17.354,350000.0
2008-02-19 17:18:00,17.322,17.388,17.226,17.388,350000.0
2008-02-19 17:19:00,17.291,17.353,17.217,17.265,400000.0
2008-02-19 17:20:00,17.321,17.35,17.264,17.267,400000.0
2008-02-19 17:21:00,17.369,17.369,17.336,17.336,100000.0
2008-02-19 17:22:00,17.362,17.362,17.193,17.243,500000.0
2008-02-19 17:23:00,17.373,17.381,17.221,17.229,450000.0
2008-02-19 17:24:00,17.288,17.317,17.25,17.264,400000.0
2008-02-19 17:25:00,17.359,17.376,17.257,17.322,400000.0
2008-02-19 17:26:00,17.339,17.367,17.285,17.285,200000.0
2008-02-19 17:27:00,17.323,17.35,17.221,17.318,450000.0
2008-02-19 17:28:00,17.353,17.389,17.276,17.276,450000.0
2008-02-19 17:29:00,17.346,17.388,17.252,17.359,500000.0
2008-02-19 17:30:00,17.323,17.365,17.207,17.365,500000.0
2008-02-19 17:31:00,17.382,17.382,17.253,17.316,350000.0
2008-02-19 17:32:00,17.344,17.352,17.223,17.223,350000.0
2008-02-19 17:33:00,17.341,17.351,17.219,17.219,350000.0
2008-02-19 17:34:00,17.249,17.345,17.212,17.345,450000.0
2008-02-19 17:35:00,17.347,17.352,17.233,17.301,550000.0
2008-02-19 17:36:00,17.222,17.353,17.221,17.353,400000.0
2008-02-19 17:37:00,17.323,17.373,17.247,17.327,400000.0
2008-02-19 17:38:00,17.376,17.41,17.255,17.29,500000.0
2008-02-19 17:39:00,17.23,17.324,17.222,17.256,550000.0
2008-02-19 17:40:00,17.281,17.358,17.259,17.332,500000.0
2008-02-19 17:41:00,17.328,17.397,17.277,17.312,550000.0
2008-02-19 17:42:00,17.315,17.404,17.307,17.327,350000.0
2008-02-19 17:43:00,17.325,17.368,17.325,17.368,100000.0
2008-02-19 17:44:00,17.374,17.4,17.299,17.4,450000.0
2008-02-19 17:45:00,17.397,17.411,17.338,17.342,400000.0
2008-02-19 17:46:00,17.395,17.395,17.254,17.321,750000.0
2008-02-19 17:47:00,17.416,17.416,17.316,17.332,500000.0
2008-02-19 17:48:00,17.405,17.405,17.277,17.333,550000.0
2008-02-19 17:49:00,17.411,17.419,17.337,17.408,400000.0
2008-02-19 17:50:00,17.408,17.42,17.309,17.333,600000.0
2008-02-19 17:51:00,17.401,17.401,17.293,17.32,500000.0
2008-02-19 17:52:00,17.41,17.41,17.272,17.326,350000.0
2008-02-19 17:53:00,17.358,17.405,17.247,17.405,400000.0
2008-02-19 17:54:00,17.341,17.416,17.285,17.285,450000.0
2008-02-19 17:55:00,17.343,17.384,17.343,17.384,500000.0
2008-02-19 17:56:00,17.363,17.394,17.255,17.344,400000.0
2008-02-19 17:57:00,17.253,17.379,17.253,17.374,500000.0
2008-02-19 17:58:00,17.353,17.413,17.285,17.407,400000.0
2008-02-19 17:59:00,17.303,17.433,17.285,17.433,450000.0
2008-02-19 18:00:00,17.385,17.46,17.316,17.444,550000.0
2008-02-19 18:01:00,17.301,17.439,17.301,17.439,350000.0
2008-02-19 18:02:00,17.358,17.446,17.341,17.365,450000.0
2008-02-19 18:03:00,17.441,17.442,17.317,17.317,500000.0
2008-02-19 18:04:00,17.416,17.416,17.271,17.39,450000.0
2008-02-19 18:05:00,17.382,17.436,17.335,17.436,500000.0
2008-02-19 18:06:00,17.293,17.412,17.287,17.358,450000.0
2008-02-19 18:07:00,17.417,17.417,17.272,17.307,450000.0
2008-02-19 18:08:00,17.393,17.407,17.289,17.289,350000.0
2008-02-19 18:09:00,17.332,17.394,17.332,17.337,350000.0
2008-02-19 18:10:00,17.323,17.414,17.323,17.368,450000.0
2008-02-19 18:11:00,17.329,17.431,17.294,17.423,450000.0
2008-02-19 18:12:00,17.396,17.396,17.285,17.292,400000.0
2008-02-19 18:13:00,17.355,17.393,17.276,17.351,400000.0
2008-02-19 18:14:00,17.283,17.424,17.242,17.341,500000.0
2008-02-19 18:15:00,17.284,17.352,17.257,17.332,350000.0
2008-02-19 18:16:00,17.328,17.442,17.292,17.34,350000.0
2008-02-19 18:17:00,17.361,17.453,17.266,17.427,550000.0
2008-02-19 18:18:00,17.334,17.443,17.317,17.383,500000.0
2008-02-19 18:19:00,17.285,17.374,17.285,17.326,350000.0
2008-02-19 18:20:00,17.392,17.392,17.334,17.334,100000.0
2008-02-19 18:21:00,17.336,17.359,17.237,17.276,400000.0
2008-02-19 18:22:00,17.34,17.433,17.286,17.365,550000.0
2008-02-19 18:23:00,17.345,17.376,17.32,17.362,550000.0
2008-02-19 18:24:00,17.36,17.429,17.301,17.363,450000.0
2008-02-19 18:25:00,17.376,17.414,17.376,17.414,300000.0
2008-02-19 18:26:00,17.433,17.448,17.336,17.448,550000.0
2008-02-19 18:27:00,17.386,17.451,17.358,17.358,350000.0
2008-02-19 18:28:00,17.337,17.393,17.254,17.329,300000.0
2008-02-19 18:29:00,17.412,17.443,17.3,17.355,700000.0
2008-02-19 18:30:00,17.367,17.454,17.358,17.454,550000.0
2008-02-19 18:31:00,17.37,17.443,17.349,17.349,350000.0
2008-02-19 18:32:00,17.369,17.431,17.321,17.321,400000.0
2008-02-19 18:33:00,17.328,17.44,17.328,17.396,350000.0
2008-02-19 18:34:00,17.458,17.471,17.373,17.388,350000.0
2008-02-19 18:35:00,17.405,17.438,17.32,17.407,550000.0
2008-02-19 18:36:00,17.341,17.415,17.32,17.407,250000.0
2008-02-19 18:37:00,17.413,17.45,17.326,17.413,600000.0
2008-02-19 18:38:00,17.446,17.454,17.338,17.374,500000.0
2008-02-19 18:39:00,17.367,17.439,17.306,17.401,500000.0
2008-02-19 18:40:00,17.401,17.441,17.309,17.348,400000.0
2008-02-19 18:41:00,17.404,17.437,17.319,17.405,450000.0
2008-02-19 18:42:00,17.407,17.425,17.309,17.309,250000.0
2008-02-19 18:43:00,17.351,17.402,17.304,17.36,450000.0
2008-02-19 18:44:00,17.367,17.473,17.333,17.423,500000.0
2008-02-19 18:45:00,17.398,17.502,17.371,17.502,400000.0
2008-02-19 18:46:00,17.4,17.523,17.4,17.43,500000.0
2008-02-19 18:47:00,17.406,17.542,17.406,17.419,400000.0
2008-02-19 18:48:00,17.472,17.513,17.37,17.478,500000.0
2008-02-19 18:49:00,17.422,17.526,17.422,17.468,300000.0
2008-02-19 18:50:00,17.487,17.524,17.371,17.458,550000.0
2008-02-19 18:51:00,17.418,17.548,17.417,17.417,350000.0
2008-02-19 18:52:00,17.479,17.543,17.437,17.437,400000.0
2008-02-19 18:53:00,17.472,17.529,17.384,17.529,400000.0
2008-02-19 18:54:00,17.482,17.509,17.418,17.43,400000.0
2008-02-19 18:55:00,17.488,17.51,17.414,17.499,350000.0
2008-02-19 18:56:00,17.374,17.485,17.35,17.485,400000.0
2008-02-19 18:57:00,17.373,17.487,17.328,17.342,550000.0
2008-02-19 18:58:00,17.427,17.5,17.381,17.46,550000.0
2008-02-19 18:59:00,17.432,17.496,17.381,17.404,600000.0
2008-02-19 19:00:00,17.456,17.498,17.407,17.498,350000.0
2008-02-19 19:01:00,17.449,17.488,17.348,17.414,550000.0
2008-02-19 19:02:00,17.457,17.559,17.425,17.425,550000.0
2008-02-19 19:03:00,17.473,17.517,17.383,17.517,400000.0
2008-02-19 19:04:00,17.45,17.525,17.394,17.421,400000.0
2008-02-19 19:05:00,17.532,17.592,17.456,17.514,550000.0
2008-02-19 19:06:00,17.539,17.539,17.387,17.418,400000.0
2008-02-19 19:07:00,17.432,17.53,17.392,17.506,500000.0
2008-02-19 19:08:00,17.506,17.506,17.46,17.506,150000.0
2008-02-19 19:09:00,17.531,17.531,17.433,17.445,350000.0
2008-02-19 19:10:00,17.538,17.538,17.412,17.44,150000.0
2008-02-19 19:11:00,17.461,17.514,17.426,17.504,350000.0
2008-02-19 19:13:00,17.455,17.576,17.439,17.519,600000.0
2008-02-19 19:14:00,17.524,17.525,17.411,17.442,400000.0
2008-02-19 19:15:00,17.539,17.539,17.45,17.45,250000.0
2008-02-19 19:16:00,17.522,17.522,17.396,17.409,200000.0
2008-02-19 19:17:00,17.456,17.507,17.393,17.393,350000.0
2008-02-19 19:19:00,17.475,17.523,17.393,17.447,600000.0
2008-02-19 19:20:00,17.445,17.529,17.418,17.418,300000.0
2008-02-19 19:21:00,17.512,17.512,17.35,17.359,750000.0
2008-02-19 19:22:00,17.45,17.509,17.36,17.509,400000.0
2008-02-19 19:23:00,17.496,17.496,17.411,17.473,300000.0
2008-02-19 19:24:00,17.535,17.562,17.413,17.509,350000.0
2008-02-19 19:25:00,17.507,17.537,17.467,17.537,350000.0
2008-02-19 19:26:00,17.482,17.486,17.407,17.416,500000.0
2008-02-19 19:27:00,17.482,17.505,17.373,17.455,500000.0
2008-02-19 19:28:00,17.491,17.491,17.342,17.467,700000.0
2008-02-19 19:30:00,17.516,17.539,17.376,17.421,400000.0
2008-02-19 19:31:00,17.422,17.422,17.422,17.422,50000.0
2008-02-19 19:32:00,17.367,17.485,17.34,17.485,400000.0
2008-02-19 19:33:00,17.369,17.556,17.369,17.42,550000.0
2008-02-19 19:34:00,17.478,17.494,17.371,17.494,250000.0
2008-02-19 19:36:00,17.399,17.501,17.399,17.459,400000.0
2008-02-19 19:37:00,17.475,17.475,17.368,17.368,100000.0
2008-02-19 19:38:00,17.447,17.487,17.342,17.421,350000.0
2008-02-19 19:39:00,17.442,17.442,17.319,17.38,450000.0
2008-02-19 19:40:00,17.438,17.485,17.354,17.354,350000.0
2008-02-19 19:41:00,17.466,17.466,17.378,17.429,350000.0
2008-02-19 19:42:00,17.411,17.418,17.312,17.32,400000.0
2008-02-19 19:43:00,17.388,17.449,17.365,17.425,200000.0
2008-02-19 19:44:00,17.411,17.461,17.314,17.443,450000.0
2008-02-19 19:45:00,17.414,17.421,17.353,17.415,400000.0
2008-02-19 19:46:00,17.434,17.434,17.434,17.434,50000.0
2008-02-19 19:47:00,17.421,17.444,17.329,17.332,500000.0
2008-02-19 19:48:00,17.446,17.453,17.373,17.373,250000.0
2008-02-19 19:49:00,17.41,17.412,17.322,17.348,550000.0
2008-02-19 19:50:00,17.383,17.507,17.353,17.456,350000.0
2008-02-19 19:51:00,17.458,17.458,17.38,17.38,100000.0
2008-02-19 19:52:00,17.464,17.464,17.413,17.413,100000.0
2008-02-19 19:53:00,17.361,17.433,17.36,17.389,250000.0
2008-02-19 19:54:00,17.44,17.44,17.373,17.391,300000.0
2008-02-19 19:55:00,17.452,17.483,17.377,17.407,400000.0
2008-02-19 19:56:00,17.479,17.479,17.479,17.479,50000.0
2008-02-19 19:57:00,17.381,17.419,17.324,17.328,400000.0
2008-02-19 19:58:00,17.327,17.459,17.327,17.459,250000.0
2008-02-19 19:59:00,17.458,17.461,17.357,17.444,400000.0
2008-02-19 20:00:00,17.386,17.451,17.347,17.451,250000.0
2008-02-19 20:01:00,17.431,17.503,17.338,17.391,450000.0
2008-02-19 20:02:00,17.388,17.458,17.355,17.453,550000.0
2008-02-19 20:03:00,17.437,17.438,17.339,17.339,400000.0
2008-02-19 20:04:00,17.315,17.454,17.315,17.454,100000.0
2008-02-19 20:05:00,17.44,17.491,17.348,17.362,550000.0
2008-02-19 20:06:00,17.384,17.473,17.384,17.473,200000.0
2008-02-19 20:07:00,17.404,17.455,17.37,17.414,450000.0
2008-02-19 20:08:00,17.392,17.452,17.356,17.368,600000.0
2008-02-19 20:10:00,17.495,17.495,17.464,17.464,200000.0
2008-02-19 20:11:00,17.469,17.489,17.386,17.461,400000.0
2008-02-19 20:12:00,17.451,17.451,17.451,17.451,50000.0
2008-02-19 20:14:00,17.446,17.484,17.377,17.481,550000.0
2008-02-19 20:15:00,17.395,17.446,17.395,17.446,250000.0
2008-02-19 20:16:00,17.479,17.5,17.383,17.427,400000.0
2008-02-19 20:17:00,17.385,17.451,17.343,17.451,350000.0
2008-02-19 20:18:00,17.484,17.499,17.361,17.461,350000.0
2008-02-19 20:19:00,17.417,17.427,17.32,17.357,350000.0
2008-02-19 20:20:00,17.388,17.457,17.297,17.457,400000.0
2008-02-19 20:21:00,17.389,17.455,17.337,17.354,350000.0
2008-02-19 20:22:00,17.467,17.479,17.374,17.442,450000.0
2008-02-19 20:23:00,17.421,17.465,17.389,17.39,250000.0
2008-02-19 20:24:00,17.39,17.431,17.372,17.431,400000.0
2008-02-19 20:25:00,17.437,17.469,17.368,17.403,400000.0
2008-02-19 20:26:00,17.465,17.465,17.419,17.421,150000.0
2008-02-19 20:27:00,17.358,17.424,17.358,17.424,100000.0
2008-02-19 20:28:00,17.369,17.369,17.337,17.337,100000.0
2008-02-19 20:29:00,17.359,17.451,17.309,17.451,550000.0
2008-02-19 20:30:00,17.381,17.44,17.351,17.377,400000.0
2008-02-19 20:31:00,17.484,17.484,17.397,17.447,200000.0
2008-02-19 20:32:00,17.369,17.466,17.355,17.392,400000.0
2008-02-19 20:33:00,17.445,17.445,17.365,17.369,400000.0
2008-02-19 20:35:00,17.423,17.483,17.341,17.472,450000.0
2008-02-19 20:36:00,17.425,17.502,17.334,17.334,400000.0
2008-02-19 20:37:00,17.49,17.49,17.388,17.388,100000.0
2008-02-19 20:38:00,17.493,17.493,17.394,17.394,150000.0
2008-02-19 20:39:00,17.412,17.481,17.354,17.481,400000.0
2008-02-19 20:40:00,17.481,17.481,17.358,17.358,250000.0
2008-02-19 20:41:00,17.479,17.479,17.363,17.363,450000.0
2008-02-19 20:42:00,17.434,17.451,17.371,17.413,500000.0
2008-02-19 20:43:00,17.481,17.491,17.399,17.491,150000.0
2008-02-19 20:44:00,17.47,17.487,17.35,17.35,350000.0
2008-02-19 20:45:00,17.481,17.481,17.374,17.374,250000.0
2008-02-19 20:46:00,17.428,17.483,17.428,17.451,250000.0
2008-02-19 20:47:00,17.412,17.522,17.401,17.457,650000.0
2008-02-19 20:48:00,17.357,17.485,17.357,17.395,400000.0
2008-02-19 20:49:00,17.435,17.447,17.299,17.424,600000.0
2008-02-19 20:50:00,17.393,17.411,17.335,17.381,350000.0
2008-02-19 20:52:00,17.346,17.468,17.334,17.468,450000.0
2008-02-19 20:55:00,17.422,17.462,17.341,17.462,300000.0
2008-02-19 20:56:00,17.351,17.543,17.351,17.485,400000.0
2008-02-19 20:57:00,17.383,17.383,17.383,17.383,50000.0
2008-02-19 20:59:00,17.337,17.473,17.337,17.357,550000.0
2008-02-19 21:00:00,17.36,17.471,17.36,17.471,150000.0
2008-02-19 21:01:00,17.365,17.475,17.365,17.475,100000.0
2008-02-19 21:03:00,17.465,17.465,17.465,17.465,50000.0
2008-02-19 21:04:00,17.346,17.474,17.346,17.474,150000.0
2008-02-19 21:05:00,17.452,17.481,17.398,17.455,350000.0
2008-02-19 21:06:00,17.473,17.473,17.381,17.465,300000.0
2008-02-19 21:07:00,17.407,17.479,17.364,17.449,600000.0
2008-02-19 21:10:00,17.398,17.454,17.326,17.429,300000.0
2008-02-19 21:12:00,17.347,17.482,17.347,17.482,100000.0
2008-02-19 21:14:00,17.392,17.486,17.369,17.448,300000.0
2008-02-19 21:15:00,17.435,17.479,17.34,17.479,350000.0
2008-02-19 21:17:00,17.444,17.49,17.42,17.453,200000.0
2008-02-19 21:18:00,17.41,17.496,17.365,17.365,150000.0
2008-02-19 21:19:00,17.459,17.488,17.407,17.488,400000.0
2008-02-19 21:20:00,17.471,17.471,17.339,17.347,450000.0
2008-02-19 21:21:00,17.388,17.486,17.339,17.339,350000.0
2008-02-19 21:23:00,17.419,17.49,17.357,17.49,200000.0
2008-02-19 21:25:00,17.359,17.476,17.346,17.434,350000.0
2008-02-19 21:26:00,17.459,17.459,17.37,17.37,150000.0
2008-02-19 21:27:00,17.459,17.459,17.386,17.386,250000.0
2008-02-19 21:28:00,17.466,17.502,17.454,17.495,400000.0
2008-02-19 21:29:00,17.455,17.494,17.417,17.456,350000.0
2008-02-19 21:30:00,17.424,17.483,17.393,17.393,350000.0
2008-02-19 21:31:00,17.468,17.468,17.361,17.361,650000.0
2008-02-19 21:34:00,17.359,17.475,17.359,17.459,400000.0
2008-02-19 21:40:00,17.451,17.484,17.377,17.446,400000.0
2008-02-19 21:41:00,17.384,17.473,17.357,17.428,400000.0
2008-02-19 21:42:00,17.453,17.458,17.388,17.388,350000.0
2008-02-19 21:43:00,17.48,17.48,17.362,17.452,350000.0
2008-02-19 21:45:00,17.459,17.489,17.459,17.489,100000.0
2008-02-19 21:46:00,17.451,17.451,17.451,17.451,50000.0
2008-02-19 21:47:00,17.392,17.47,17.346,17.468,400000.0
2008-02-19 21:48:00,17.474,17.49,17.378,17.464,500000.0
2008-02-19 21:50:00,17.49,17.49,17.407,17.407,100000.0
2008-02-19 21:51:00,17.453,17.455,17.414,17.455,200000.0
2008-02-19 21:52:00,17.472,17.472,17.328,17.328,200000.0
2008-02-19 21:53:00,17.49,17.49,17.393,17.443,250000.0
2008-02-19 21:54:00,17.429,17.516,17.358,17.473,400000.0
2008-02-19 21:55:00,17.469,17.533,17.39,17.39,350000.0
2008-02-19 21:57:00,17.406,17.45,17.35,17.45,300000.0
2008-02-19 21:58:00,17.406,17.497,17.357,17.441,200000.0
2008-02-19 21:59:00,17.387,17.471,17.364,17.454,400000.0
2008-02-19 22:00:00,17.483,17.483,17.334,17.422,750000.0
2008-02-19 22:01:00,17.471,17.471,17.352,17.428,150000.0
2008-02-19 22:02:00,17.429,17.456,17.346,17.437,350000.0
2008-02-19 22:04:00,17.459,17.462,17.329,17.418,450000.0
2008-02-19 22:06:00,17.442,17.442,17.343,17.343,100000.0
2008-02-19 22:07:00,17.419,17.421,17.419,17.421,100000.0
2008-02-19 22:08:00,17.448,17.448,17.347,17.382,200000.0
2008-02-19 22:09:00,17.333,17.413,17.333,17.413,100000.0
2008-02-19 22:10:00,17.428,17.428,17.409,17.409,100000.0
2008-02-19 22:11:00,17.41,17.41,17.355,17.372,200000.0
2008-02-19 22:12:00,17.437,17.487,17.362,17.368,450000.0
2008-02-19 22:13:00,17.443,17.462,17.36,17.423,300000.0
2008-02-19 22:14:00,17.354,17.354,17.354,17.354,50000.0
2008-02-19 22:20:00,17.323,17.464,17.323,17.464,400000.0
2008-02-19 22:22:00,17.449,17.449,17.365,17.411,350000.0
2008-02-19 22:23:00,17.402,17.402,17.374,17.374,100000.0
2008-02-19 22:24:00,17.454,17.454,17.38,17.38,100000.0
2008-02-19 22:25:00,17.452,17.452,17.371,17.371,150000.0
2008-02-19 22:26:00,17.401,17.401,17.401,17.401,50000.0
2008-02-19 22:27:00,17.38,17.38,17.38,17.38,50000.0
2008-02-19 22:30:00,17.378,17.416,17.307,17.347,400000.0
2008-02-19 22:31:00,17.419,17.452,17.419,17.451,250000.0
2008-02-19 22:32:00,17.417,17.459,17.363,17.413,350000.0
2008-02-19 22:33:00,17.345,17.469,17.345,17.439,300000.0
2008-02-19 22:34:00,17.438,17.438,17.398,17.398,200000.0
2008-02-19 22:35:00,17.449,17.449,17.388,17.405,200000.0
2008-02-19 22:36:00,17.371,17.502,17.371,17.471,300000.0
2008-02-19 22:37:00,17.466,17.466,17.356,17.394,200000.0
2008-02-19 22:40:00,17.414,17.42,17.408,17.408,150000.0
2008-02-19 22:41:00,17.455,17.455,17.291,17.389,350000.0
2008-02-19 22:44:00,17.434,17.473,17.394,17.453,250000.0
2008-02-19 22:45:00,17.432,17.444,17.384,17.43,400000.0
2008-02-19 22:46:00,17.42,17.42,17.34,17.36,200000.0
2008-02-19 22:47:00,17.438,17.438,17.433,17.433,100000.0
2008-02-19 22:48:00,17.424,17.461,17.378,17.459,400000.0
2008-02-19 22:49:00,17.389,17.467,17.359,17.464,350000.0
2008-02-19 22:50:00,17.446,17.446,17.354,17.359,200000.0
2008-02-19 22:51:00,17.434,17.472,17.37,17.383,500000.0
2008-02-19 22:52:00,17.431,17.431,17.426,17.426,100000.0
2008-02-19 22:53:00,17.449,17.449,17.387,17.387,100000.0
2008-02-19 22:54:00,17.431,17.431,17.431,17.431,50000.0
2008-02-19 22:56:00,17.33,17.469,17.33,17.469,100000.0
2008-02-19 22:58:00,17.385,17.438,17.345,17.425,350000.0
2008-02-19 22:59:00,17.386,17.44,17.323,17.437,450000.0
2008-02-19 23:00:00,17.468,17.468,17.372,17.39,200000.0
2008-02-19 23:01:00,17.434,17.443,17.402,17.443,150000.0
2008-02-19 23:05:00,17.33,17.469,17.33,17.469,100000.0
2008-02-19 23:08:00,17.442,17.458,17.339,17.339,150000.0
2008-02-19 23:09:00,17.378,17.414,17.378,17.409,200000.0
2008-02-19 23:10:00,17.311,17.438,17.311,17.351,450000.0
2008-02-19 23:11:00,17.455,17.476,17.376,17.476,250000.0
2008-02-19 23:12:00,17.385,17.429,17.376,17.429,150000.0
2008-02-19 23:14:00,17.418,17.478,17.349,17.447,300000.0
2008-02-19 23:16:00,17.417,17.475,17.417,17.475,100000.0
2008-02-19 23:17:00,17.395,17.395,17.385,17.385,100000.0
2008-02-19 23:18:00,17.487,17.487,17.46,17.46,100000.0
2008-02-19 23:19:00,17.404,17.488,17.368,17.453,550000.0
2008-02-19 23:20:00,17.441,17.444,17.388,17.398,250000.0
2008-02-19 23:21:00,17.391,17.391,17.35,17.35,150000.0
2008-02-19 23:22:00,17.399,17.449,17.398,17.42,200000.0
2008-02-19 23:30:00,17.358,17.382,17.358,17.369,150000.0
2008-02-19 23:31:00,17.474,17.474,17.442,17.442,100000.0
2008-02-19 23:32:00,17.468,17.468,17.468,17.468,50000.0
2008-02-19 23:33:00,17.499,17.508,17.47,17.47,200000.0
2008-02-19 23:34:00,17.383,17.508,17.383,17.421,450000.0
2008-02-19 23:37:00,17.378,17.378,17.378,17.378,50000.0
2008-02-19 23:38:00,17.373,17.373,17.373,17.373,50000.0
2008-02-19 23:40:00,17.36,17.499,17.36,17.499,100000.0
2008-02-19 23:45:00,17.423,17.496,17.423,17.496,150000.0
2008-02-19 23:46:00,17.447,17.521,17.424,17.426,350000.0
2008-02-19 23:47:00,17.455,17.523,17.455,17.467,400000.0
2008-02-19 23:50:00,17.481,17.481,17.481,17.481,50000.0
2008-02-19 23:52:00,17.375,17.514,17.375,17.514,100000.0
2008-02-19 23:54:00,17.486,17.506,17.416,17.468,300000.0
2008-02-19 23:55:00,17.469,17.5,17.427,17.427,150000.0
2008-02-19 23:56:00,17.494,17.494,17.494,17.494,50000.0
2008-02-19 23:57:00,17.434,17.512,17.404,17.509,350000.0
2008-02-19 23:59:00,17.448,17.549,17.439,17.513,350000.0
2008-02-20 00:00:00,17.404,17.429,17.404,17.429,150000.0
2008-02-20 00:01:00,17.507,17.507,17.405,17.405,100000.0
2008-02-20 00:02:00,17.411,17.411,17.394,17.394,100000.0
2008-02-20 00:03:00,17.434,17.542,17.434,17.459,350000.0
2008-02-20 00:04:00,17.482,17.482,17.434,17.434,100000.0
2008-02-20 00:05:00,17.42,17.534,17.42,17.439,150000.0
2008-02-20 00:08:00,17.489,17.521,17.444,17.444,200000.0
2008-02-20 00:09:00,17.519,17.525,17.434,17.496,500000.0
2008-02-20 00:10:00,17.509,17.509,17.404,17.43,400000.0
2008-02-20 00:11:00,17.496,17.496,17.496,17.496,50000.0
2008-02-20 00:12:00,17.443,17.49,17.443,17.49,100000.0
2008-02-20 00:13:00,17.459,17.526,17.432,17.443,300000.0
2008-02-20 00:14:00,17.493,17.519,17.437,17.439,400000.0
2008-02-20 00:15:00,17.447,17.468,17.447,17.468,100000.0
2008-02-20 00:16:00,17.442,17.474,17.442,17.474,100000.0
2008-02-20 00:17:00,17.496,17.512,17.437,17.512,550000.0
2008-02-20 00:19:00,17.512,17.512,17.512,17.512,100000.0
2008-02-20 00:20:00,17.506,17.512,17.437,17.512,250000.0
2008-02-20 00:21:00,17.509,17.509,17.5,17.505,150000.0
2008-02-20 00:22:00,17.506,17.508,17.506,17.508,100000.0
2008-02-20 00:30:00,17.456,17.472,17.456,17.472,100000.0
2008-02-20 00:37:00,17.483,17.483,17.47,17.47,100000.0
2008-02-20 00:40:00,17.509,17.511,17.464,17.464,550000.0
2008-02-20 00:41:00,17.472,17.506,17.472,17.506,100000.0
2008-02-20 00:44:00,17.437,17.437,17.437,17.437,50000.0
2008-02-20 00:45:00,17.452,17.452,17.431,17.431,100000.0
2008-02-20 00:46:00,17.458,17.522,17.438,17.438,350000.0
2008-02-20 00:50:00,17.414,17.431,17.414,17.431,100000.0
2008-02-20 00:51:00,17.41,17.509,17.377,17.509,150000.0
2008-02-20 01:00:00,17.433,17.502,17.418,17.418,200000.0
2008-02-20 01:01:00,17.463,17.463,17.463,17.463,50000.0
2008-02-20 01:02:00,17.475,17.482,17.386,17.386,150000.0
2008-02-20 01:03:00,17.435,17.436,17.435,17.436,100000.0
2008-02-20 01:04:00,17.494,17.494,17.371,17.373,400000.0
2008-02-20 01:05:00,17.42,17.478,17.42,17.478,200000.0
2008-02-20 01:10:00,17.484,17.484,17.484,17.484,50000.0
2008-02-20 01:11:00,17.431,17.501,17.399,17.424,500000.0
2008-02-20 01:12:00,17.474,17.474,17.424,17.424,100000.0
2008-02-20 01:13:00,17.414,17.492,17.384,17.489,350000.0
2008-02-20 01:14:00,17.408,17.497,17.408,17.497,100000.0
2008-02-20 01:18:00,17.469,17.469,17.469,17.469,50000.0
2008-02-20 01:19:00,17.42,17.502,17.399,17.424,400000.0
2008-02-20 01:20:00,17.41,17.41,17.41,17.41,50000.0
2008-02-20 01:28:00,17.439,17.488,17.417,17.418,350000.0
2008-02-20 01:29:00,17.452,17.486,17.355,17.408,500000.0
2008-02-20 01:30:00,17.38,17.486,17.38,17.486,400000.0
2008-02-20 01:32:00,17.441,17.469,17.441,17.469,100000.0
2008-02-20 01:33:00,17.465,17.496,17.361,17.496,200000.0
2008-02-20 01:37:00,17.436,17.497,17.408,17.408,350000.0
2008-02-20 01:38:00,17.432,17.433,17.432,17.433,100000.0
2008-02-20 01:40:00,17.451,17.481,17.367,17.443,550000.0
2008-02-20 01:43:00,17.409,17.489,17.377,17.377,350000.0
2008-02-20 01:44:00,17.485,17.487,17.485,17.487,100000.0
2008-02-20 01:45:00,17.384,17.384,17.384,17.384,50000.0
2008-02-20 01:46:00,17.41,17.55,17.41,17.483,350000.0
2008-02-20 01:47:00,17.49,17.505,17.49,17.505,100000.0
2008-02-20 01:48:00,17.396,17.499,17.396,17.499,100000.0
2008-02-20 01:49:00,17.424,17.424,17.424,17.424,50000.0
2008-02-20 01:50:00,17.505,17.509,17.422,17.472,400000.0
2008-02-20 01:51:00,17.499,17.499,17.499,17.499,50000.0
2008-02-20 01:53:00,17.497,17.497,17.398,17.489,150000.0
2008-02-20 01:54:00,17.509,17.509,17.37,17.388,250000.0
2008-02-20 01:55:00,17.507,17.512,17.383,17.46,350000.0
2008-02-20 01:56:00,17.535,17.542,17.398,17.531,400000.0
2008-02-20 01:58:00,17.446,17.508,17.446,17.508,100000.0
2008-02-20 01:59:00,17.481,17.516,17.354,17.463,550000.0
2008-02-20 02:00:00,17.38,17.519,17.38,17.519,100000.0
2008-02-20 02:02:00,17.516,17.516,17.516,17.516,50000.0
2008-02-20 02:03:00,17.428,17.428,17.428,17.428,50000.0
2008-02-20 02:06:00,17.488,17.488,17.372,17.45,450000.0
2008-02-20 02:07:00,17.491,17.492,17.491,17.492,100000.0
2008-02-20 02:08:00,17.439,17.489,17.439,17.477,150000.0
2008-02-20 02:10:00,17.445,17.474,17.445,17.474,100000.0
2008-02-20 02:12:00,17.464,17.464,17.394,17.394,100000.0
2008-02-20 02:13:00,17.52,17.532,17.412,17.48,400000.0
2008-02-20 02:14:00,17.517,17.517,17.469,17.469,100000.0
2008-02-20 02:16:00,17.453,17.453,17.378,17.436,200000.0
2008-02-20 02:17:00,17.504,17.504,17.362,17.428,400000.0
2008-02-20 02:18:00,17.443,17.527,17.388,17.388,250000.0
2008-02-20 02:19:00,17.519,17.519,17.377,17.473,500000.0
2008-02-20 02:20:00,17.438,17.507,17.379,17.507,500000.0
2008-02-20 02:21:00,17.448,17.527,17.391,17.391,400000.0
2008-02-20 02:23:00,17.408,17.511,17.408,17.511,100000.0
2008-02-20 02:24:00,17.366,17.483,17.366,17.429,400000.0
2008-02-20 02:25:00,17.433,17.506,17.371,17.459,400000.0
2008-02-20 02:26:00,17.439,17.484,17.404,17.43,200000.0
2008-02-20 02:27:00,17.485,17.485,17.342,17.423,350000.0
2008-02-20 02:28:00,17.435,17.544,17.398,17.418,450000.0
2008-02-20 02:29:00,17.383,17.53,17.383,17.417,350000.0
2008-02-20 02:30:00,17.434,17.507,17.395,17.395,300000.0
2008-02-20 02:31:00,17.509,17.509,17.509,17.509,100000.0
2008-02-20 02:33:00,17.425,17.506,17.425,17.506,100000.0
2008-02-20 02:34:00,17.445,17.543,17.437,17.513,350000.0
2008-02-20 02:35:00,17.478,17.507,17.39,17.39,250000.0
2008-02-20 02:37:00,17.36,17.499,17.36,17.499,100000.0
2008-02-20 02:39:00,17.428,17.465,17.428,17.465,100000.0
2008-02-20 02:40:00,17.453,17.503,17.419,17.423,400000.0
2008-02-20 02:41:00,17.414,17.493,17.34,17.493,400000.0
2008-02-20 02:43:00,17.501,17.501,17.369,17.369,300000.0
2008-02-20 02:44:00,17.415,17.483,17.376,17.483,150000.0
2008-02-20 02:46:00,17.454,17.501,17.411,17.411,500000.0
2008-02-20 02:47:00,17.501,17.501,17.387,17.387,300000.0
2008-02-20 02:49:00,17.483,17.487,17.401,17.401,200000.0
2008-02-20 02:50:00,17.501,17.501,17.387,17.418,350000.0
2008-02-20 02:51:00,17.43,17.43,17.417,17.417,100000.0
2008-02-20 02:54:00,17.405,17.405,17.399,17.399,100000.0
2008-02-20 02:55:00,17.468,17.476,17.392,17.407,400000.0
2008-02-20 02:58:00,17.422,17.483,17.41,17.41,150000.0
2008-02-20 02:59:00,17.457,17.482,17.387,17.415,550000.0
2008-02-20 03:00:00,17.369,17.481,17.369,17.481,300000.0
2008-02-20 03:02:00,17.38,17.519,17.38,17.519,100000.0
2008-02-20 03:05:00,17.37,17.509,17.37,17.509,100000.0
2008-02-20 03:07:00,17.444,17.516,17.444,17.516,100000.0
2008-02-20 03:08:00,17.38,17.519,17.38,17.519,100000.0
2008-02-20 03:10:00,17.483,17.483,17.442,17.442,100000.0
2008-02-20 03:11:00,17.491,17.524,17.385,17.524,150000.0
2008-02-20 03:12:00,17.486,17.486,17.439,17.457,150000.0
2008-02-20 03:15:00,17.453,17.453,17.453,17.453,50000.0
2008-02-20 03:16:00,17.38,17.519,17.38,17.398,150000.0
2008-02-20 03:19:00,17.491,17.51,17.484,17.509,250000.0
2008-02-20 03:20:00,17.504,17.504,17.504,17.504,100000.0
2008-02-20 03:22:00,17.37,17.509,17.37,17.509,100000.0
2008-02-20 03:25:00,17.421,17.421,17.421,17.421,50000.0
2008-02-20 03:26:00,17.461,17.461,17.461,17.461,50000.0
2008-02-20 03:27:00,17.423,17.423,17.415,17.415,100000.0
2008-02-20 03:28:00,17.419,17.419,17.418,17.418,100000.0
2008-02-20 03:30:00,17.356,17.467,17.356,17.453,250000.0
2008-02-20 03:31:00,17.408,17.503,17.404,17.482,450000.0
2008-02-20 03:32:00,17.402,17.485,17.395,17.395,150000.0
2008-02-20 03:33:00,17.421,17.421,17.421,17.421,50000.0
2008-02-20 03:36:00,17.324,17.469,17.324,17.461,250000.0
2008-02-20 03:37:00,17.451,17.451,17.418,17.418,100000.0
2008-02-20 03:38:00,17.446,17.447,17.446,17.447,100000.0
2008-02-20 03:39:00,17.397,17.453,17.397,17.407,300000.0
2008-02-20 03:40:00,17.317,17.45,17.317,17.45,100000.0
2008-02-20 03:41:00,17.314,17.459,17.314,17.321,350000.0
2008-02-20 03:42:00,17.374,17.374,17.374,17.374,50000.0
2008-02-20 03:43:00,17.374,17.483,17.356,17.419,350000.0
2008-02-20 03:44:00,17.338,17.424,17.304,17.424,400000.0
2008-02-20 03:45:00,17.345,17.404,17.266,17.282,500000.0
2008-02-20 03:46:00,17.363,17.443,17.303,17.303,400000.0
2008-02-20 03:47:00,17.313,17.423,17.313,17.423,100000.0
2008-02-20 03:48:00,17.355,17.445,17.35,17.39,350000.0
2008-02-20 03:49:00,17.413,17.435,17.306,17.306,400000.0
2008-02-20 03:50:00,17.367,17.407,17.252,17.393,400000.0
2008-02-20 03:51:00,17.3,17.401,17.22,17.401,550000.0
2008-02-20 03:52:00,17.392,17.414,17.361,17.412,250000.0
2008-02-20 03:56:00,17.362,17.362,17.308,17.308,100000.0
2008-02-20 03:57:00,17.362,17.383,17.337,17.383,200000.0
2008-02-20 03:58:00,17.358,17.358,17.358,17.358,50000.0
2008-02-20 03:59:00,17.343,17.414,17.274,17.274,550000.0
2008-02-20 04:00:00,17.399,17.44,17.348,17.348,500000.0
2008-02-20 04:02:00,17.368,17.442,17.345,17.407,400000.0
2008-02-20 04:03:00,17.322,17.322,17.321,17.321,100000.0
2008-02-20 04:04:00,17.333,17.428,17.286,17.428,350000.0
2008-02-20 04:05:00,17.407,17.414,17.347,17.347,250000.0
2008-02-20 04:06:00,17.398,17.445,17.349,17.421,350000.0
2008-02-20 04:07:00,17.336,17.432,17.336,17.432,100000.0
2008-02-20 04:08:00,17.362,17.362,17.362,17.362,50000.0
2008-02-20 04:09:00,17.364,17.442,17.334,17.439,350000.0
2008-02-20 04:10:00,17.361,17.409,17.361,17.409,100000.0
2008-02-20 04:11:00,17.295,17.434,17.295,17.434,100000.0
2008-02-20 04:12:00,17.376,17.396,17.357,17.396,200000.0
2008-02-20 04:13:00,17.354,17.433,17.354,17.359,250000.0
2008-02-20 04:14:00,17.33,17.431,17.33,17.353,250000.0
2008-02-20 04:15:00,17.37,17.396,17.303,17.349,300000.0
2008-02-20 04:17:00,17.413,17.445,17.336,17.445,250000.0
2008-02-20 04:18:00,17.45,17.45,17.33,17.33,300000.0
2008-02-20 04:19:00,17.453,17.453,17.453,17.453,50000.0
2008-02-20 04:20:00,17.414,17.47,17.315,17.402,550000.0
2008-02-20 04:21:00,17.465,17.478,17.328,17.431,400000.0
2008-02-20 04:22:00,17.356,17.544,17.356,17.4,550000.0
2008-02-20 04:23:00,17.382,17.433,17.312,17.433,200000.0
2008-02-20 04:25:00,17.464,17.464,17.459,17.459,100000.0
2008-02-20 04:26:00,17.416,17.43,17.359,17.43,400000.0
2008-02-20 04:27:00,17.391,17.483,17.381,17.462,350000.0
2008-02-20 04:28:00,17.384,17.384,17.384,17.384,50000.0
2008-02-20 04:29:00,17.365,17.494,17.353,17.411,650000.0
2008-02-20 04:30:00,17.398,17.45,17.368,17.368,350000.0
2008-02-20 04:32:00,17.43,17.43,17.387,17.387,150000.0
2008-02-20 04:35:00,17.356,17.46,17.345,17.46,350000.0
2008-02-20 04:36:00,17.434,17.434,17.328,17.393,150000.0
2008-02-20 04:37:00,17.32,17.462,17.32,17.387,600000.0
2008-02-20 04:38:00,17.43,17.437,17.43,17.437,100000.0
2008-02-20 04:39:00,17.445,17.494,17.392,17.434,750000.0
2008-02-20 04:40:00,17.448,17.477,17.366,17.465,550000.0
2008-02-20 04:41:00,17.408,17.464,17.389,17.389,250000.0
2008-02-20 04:42:00,17.379,17.397,17.305,17.381,350000.0
2008-02-20 04:44:00,17.371,17.478,17.371,17.469,400000.0
2008-02-20 04:48:00,17.451,17.451,17.451,17.451,50000.0
2008-02-20 04:49:00,17.394,17.463,17.386,17.406,400000.0
2008-02-20 04:50:00,17.347,17.482,17.347,17.374,300000.0
2008-02-20 04:51:00,17.38,17.456,17.364,17.456,550000.0
2008-02-20 04:52:00,17.427,17.437,17.385,17.418,400000.0
2008-02-20 04:56:00,17.354,17.436,17.354,17.369,400000.0
2008-02-20 04:57:00,17.409,17.409,17.369,17.369,100000.0
2008-02-20 04:58:00,17.374,17.374,17.374,17.374,50000.0
2008-02-20 04:59:00,17.411,17.466,17.379,17.419,350000.0
2008-02-20 05:00:00,17.455,17.455,17.383,17.383,150000.0
2008-02-20 05:01:00,17.413,17.468,17.409,17.427,300000.0
2008-02-20 05:02:00,17.426,17.426,17.385,17.385,100000.0
2008-02-20 05:03:00,17.412,17.454,17.385,17.454,200000.0
2008-02-20 05:05:00,17.416,17.451,17.373,17.373,350000.0
2008-02-20 05:08:00,17.32,17.459,17.32,17.459,100000.0
2008-02-20 05:10:00,17.396,17.427,17.374,17.427,350000.0
2008-02-20 05:12:00,17.417,17.468,17.332,17.461,200000.0
2008-02-20 05:14:00,17.371,17.458,17.31,17.458,350000.0
2008-02-20 05:17:00,17.463,17.468,17.327,17.424,400000.0
2008-02-20 05:18:00,17.364,17.37,17.347,17.37,150000.0
2008-02-20 05:19:00,17.421,17.48,17.407,17.43,400000.0
2008-02-20 05:20:00,17.433,17.508,17.342,17.439,600000.0
2008-02-20 05:21:00,17.347,17.421,17.317,17.362,400000.0
2008-02-20 05:22:00,17.398,17.467,17.315,17.467,500000.0
2008-02-20 05:23:00,17.347,17.445,17.341,17.445,350000.0
2008-02-20 05:24:00,17.334,17.436,17.333,17.419,250000.0
2008-02-20 05:25:00,17.384,17.53,17.384,17.486,700000.0
2008-02-20 05:26:00,17.381,17.484,17.344,17.484,350000.0
2008-02-20 05:27:00,17.441,17.48,17.361,17.412,250000.0
2008-02-20 05:29:00,17.438,17.438,17.395,17.395,100000.0
2008-02-20 05:30:00,17.424,17.442,17.317,17.438,600000.0
2008-02-20 05:31:00,17.435,17.49,17.385,17.462,600000.0
2008-02-20 05:32:00,17.482,17.482,17.364,17.481,400000.0
2008-02-20 05:33:00,17.397,17.467,17.397,17.41,350000.0
2008-02-20 05:34:00,17.424,17.424,17.372,17.398,200000.0
2008-02-20 05:35:00,17.456,17.461,17.405,17.426,200000.0
2008-02-20 05:36:00,17.397,17.466,17.377,17.386,350000.0
2008-02-20 05:38:00,17.377,17.506,17.377,17.506,500000.0
2008-02-20 05:39:00,17.482,17.482,17.33,17.396,400000.0
2008-02-20 05:40:00,17.465,17.476,17.327,17.476,500000.0
2008-02-20 05:41:00,17.455,17.474,17.4,17.474,300000.0
2008-02-20 05:42:00,17.509,17.509,17.377,17.504,350000.0
2008-02-20 05:43:00,17.426,17.516,17.426,17.448,250000.0
2008-02-20 05:44:00,17.405,17.5,17.405,17.433,300000.0
2008-02-20 05:45:00,17.48,17.518,17.38,17.518,200000.0
2008-02-20 05:46:00,17.438,17.521,17.438,17.521,200000.0
2008-02-20 05:47:00,17.385,17.487,17.341,17.487,300000.0
2008-02-20 05:50:00,17.447,17.531,17.424,17.531,300000.0
2008-02-20 05:51:00,17.466,17.521,17.466,17.474,300000.0
2008-02-20 05:52:00,17.406,17.458,17.406,17.458,100000.0
2008-02-20 05:53:00,17.454,17.454,17.452,17.452,100000.0
2008-02-20 05:54:00,17.491,17.509,17.388,17.501,400000.0
2008-02-20 05:55:00,17.416,17.489,17.381,17.471,350000.0
2008-02-20 05:56:00,17.46,17.486,17.388,17.408,350000.0
2008-02-20 06:02:00,17.405,17.405,17.405,17.405,50000.0
2008-02-20 06:03:00,17.42,17.5,17.384,17.5,350000.0
2008-02-20 06:04:00,17.414,17.414,17.414,17.414,50000.0
2008-02-20 06:07:00,17.461,17.517,17.442,17.442,350000.0
2008-02-20 06:08:00,17.506,17.506,17.464,17.464,100000.0
2008-02-20 06:10:00,17.489,17.489,17.489,17.489,50000.0
2008-02-20 06:11:00,17.446,17.501,17.446,17.491,150000.0
2008-02-20 06:12:00,17.394,17.51,17.394,17.402,150000.0
2008-02-20 06:14:00,17.503,17.503,17.499,17.499,100000.0
2008-02-20 06:16:00,17.365,17.504,17.365,17.504,100000.0
2008-02-20 06:20:00,17.468,17.511,17.377,17.511,200000.0
2008-02-20 06:24:00,17.498,17.498,17.481,17.481,100000.0
2008-02-20 06:25:00,17.483,17.483,17.32,17.341,400000.0
2008-02-20 06:28:00,17.453,17.453,17.453,17.453,50000.0
2008-02-20 06:29:00,17.435,17.452,17.402,17.402,400000.0
2008-02-20 06:30:00,17.379,17.439,17.336,17.409,500000.0
2008-02-20 06:31:00,17.492,17.492,17.405,17.472,250000.0
2008-02-20 06:32:00,17.401,17.488,17.401,17.488,150000.0
2008-02-20 06:33:00,17.484,17.497,17.412,17.478,250000.0
2008-02-20 06:34:00,17.429,17.497,17.379,17.441,350000.0
2008-02-20 06:35:00,17.436,17.453,17.387,17.387,200000.0
2008-02-20 06:37:00,17.445,17.445,17.43,17.43,100000.0
2008-02-20 06:39:00,17.39,17.452,17.328,17.328,350000.0
2008-02-20 06:40:00,17.446,17.446,17.351,17.357,300000.0
2008-02-20 06:41:00,17.42,17.459,17.36,17.423,400000.0
2008-02-20 06:43:00,17.426,17.466,17.426,17.435,250000.0
2008-02-20 06:44:00,17.389,17.486,17.358,17.476,400000.0
2008-02-20 06:46:00,17.458,17.463,17.359,17.463,300000.0
2008-02-20 06:47:00,17.396,17.436,17.325,17.395,300000.0
2008-02-20 06:48:00,17.333,17.437,17.329,17.34,400000.0
2008-02-20 06:49:00,17.377,17.437,17.31,17.328,400000.0
2008-02-20 06:50:00,17.372,17.461,17.339,17.339,450000.0
2008-02-20 06:52:00,17.314,17.455,17.271,17.455,450000.0
2008-02-20 06:53:00,17.393,17.418,17.324,17.324,250000.0
2008-02-20 06:54:00,17.394,17.46,17.317,17.386,250000.0
2008-02-20 06:55:00,17.333,17.469,17.333,17.41,450000.0
2008-02-20 06:56:00,17.408,17.416,17.324,17.329,300000.0
2008-02-20 06:58:00,17.39,17.39,17.39,17.39,50000.0
2008-02-20 06:59:00,17.335,17.437,17.325,17.394,400000.0
2008-02-20 07:00:00,17.335,17.435,17.321,17.365,500000.0
2008-02-20 07:01:00,17.385,17.45,17.385,17.45,100000.0
2008-02-20 07:02:00,17.414,17.435,17.324,17.435,200000.0
2008-02-20 07:04:00,17.436,17.47,17.339,17.443,350000.0
2008-02-20 07:05:00,17.342,17.478,17.342,17.456,300000.0
2008-02-20 07:06:00,17.346,17.455,17.308,17.44,250000.0
2008-02-20 07:08:00,17.413,17.413,17.304,17.304,400000.0
2008-02-20 07:09:00,17.389,17.418,17.295,17.37,550000.0
2008-02-20 07:10:00,17.328,17.417,17.315,17.397,350000.0
2008-02-20 07:11:00,17.424,17.449,17.322,17.358,350000.0
2008-02-20 07:12:00,17.349,17.417,17.349,17.417,100000.0
2008-02-20 07:13:00,17.458,17.458,17.309,17.355,300000.0
2008-02-20 07:14:00,17.329,17.453,17.329,17.369,400000.0
2008-02-20 07:15:00,17.422,17.459,17.343,17.459,300000.0
2008-02-20 07:16:00,17.399,17.493,17.366,17.394,450000.0
2008-02-20 07:17:00,17.435,17.471,17.312,17.414,550000.0
2008-02-20 07:18:00,17.374,17.413,17.336,17.367,300000.0
2008-02-20 07:20:00,17.457,17.462,17.322,17.459,300000.0
2008-02-20 07:22:00,17.403,17.403,17.328,17.328,100000.0
2008-02-20 07:23:00,17.326,17.471,17.326,17.459,150000.0
2008-02-20 07:25:00,17.391,17.439,17.303,17.439,300000.0
2008-02-20 07:26:00,17.292,17.407,17.263,17.33,500000.0
2008-02-20 07:27:00,17.389,17.441,17.314,17.314,250000.0
2008-02-20 07:28:00,17.391,17.437,17.32,17.358,350000.0
2008-02-20 07:29:00,17.385,17.426,17.36,17.362,400000.0
2008-02-20 07:30:00,17.349,17.429,17.296,17.322,550000.0
2008-02-20 07:31:00,17.461,17.462,17.372,17.422,300000.0
2008-02-20 07:32:00,17.473,17.516,17.35,17.35,350000.0
2008-02-20 07:33:00,17.413,17.461,17.373,17.461,350000.0
2008-02-20 07:34:00,17.363,17.481,17.363,17.481,400000.0
2008-02-20 07:36:00,17.41,17.469,17.326,17.469,250000.0
2008-02-20 07:37:00,17.358,17.481,17.358,17.481,400000.0
2008-02-20 07:38:00,17.49,17.49,17.399,17.468,400000.0
2008-02-20 07:39:00,17.455,17.488,17.354,17.484,400000.0
2008-02-20 07:40:00,17.44,17.467,17.407,17.465,350000.0
2008-02-20 07:41:00,17.472,17.534,17.403,17.456,400000.0
2008-02-20 07:42:00,17.543,17.551,17.423,17.551,400000.0
2008-02-20 07:43:00,17.411,17.485,17.401,17.433,350000.0
2008-02-20 07:44:00,17.508,17.549,17.457,17.549,400000.0
2008-02-20 07:45:00,17.541,17.565,17.488,17.488,350000.0
2008-02-20 07:46:00,17.482,17.57,17.452,17.535,400000.0
2008-02-20 07:47:00,17.475,17.568,17.441,17.441,350000.0
2008-02-20 07:48:00,17.488,17.544,17.401,17.543,400000.0
2008-02-20 07:49:00,17.398,17.507,17.395,17.395,550000.0
2008-02-20 07:50:00,17.561,17.561,17.439,17.499,450000.0
2008-02-20 07:51:00,17.563,17.572,17.438,17.529,450000.0
2008-02-20 07:52:00,17.541,17.564,17.441,17.441,350000.0
2008-02-20 07:53:00,17.458,17.572,17.458,17.538,200000.0
2008-02-20 07:54:00,17.412,17.533,17.412,17.461,350000.0
2008-02-20 07:55:00,17.552,17.552,17.403,17.516,350000.0
2008-02-20 07:56:00,17.434,17.533,17.403,17.533,450000.0
2008-02-20 07:57:00,17.44,17.482,17.424,17.424,250000.0
2008-02-20 07:58:00,17.559,17.559,17.474,17.484,250000.0
2008-02-20 07:59:00,17.413,17.577,17.413,17.456,500000.0
2008-02-20 08:00:00,17.449,17.605,17.449,17.518,500000.0
2008-02-20 08:01:00,17.516,17.516,17.468,17.468,100000.0
2008-02-20 08:02:00,17.424,17.582,17.424,17.558,400000.0
2008-02-20 08:03:00,17.5,17.542,17.43,17.431,350000.0
2008-02-20 08:04:00,17.551,17.553,17.413,17.413,550000.0
2008-02-20 08:05:00,17.459,17.459,17.443,17.443,100000.0
2008-02-20 08:06:00,17.467,17.547,17.432,17.547,350000.0
2008-02-20 08:07:00,17.547,17.547,17.402,17.516,350000.0
2008-02-20 08:08:00,17.546,17.58,17.444,17.541,450000.0
2008-02-20 08:09:00,17.506,17.592,17.467,17.567,550000.0
2008-02-20 08:10:00,17.512,17.556,17.477,17.506,250000.0
2008-02-20 08:11:00,17.499,17.581,17.482,17.554,400000.0
2008-02-20 08:13:00,17.47,17.521,17.47,17.47,400000.0
2008-02-20 08:14:00,17.534,17.553,17.42,17.553,400000.0
2008-02-20 08:15:00,17.448,17.552,17.448,17.514,350000.0
2008-02-20 08:18:00,17.574,17.613,17.438,17.524,500000.0
2008-02-20 08:19:00,17.542,17.567,17.441,17.455,400000.0
2008-02-20 08:20:00,17.468,17.569,17.439,17.553,400000.0
2008-02-20 08:21:00,17.556,17.556,17.441,17.478,400000.0
2008-02-20 08:22:00,17.535,17.579,17.462,17.462,550000.0
2008-02-20 08:23:00,17.438,17.568,17.438,17.468,400000.0
2008-02-20 08:24:00,17.414,17.546,17.366,17.546,400000.0
2008-02-20 08:25:00,17.492,17.567,17.454,17.567,400000.0
2008-02-20 08:26:00,17.5,17.544,17.435,17.544,400000.0
2008-02-20 08:29:00,17.515,17.572,17.425,17.426,450000.0
2008-02-20 08:30:00,17.47,17.614,17.47,17.562,500000.0
2008-02-20 08:31:00,17.394,17.545,17.394,17.409,400000.0
2008-02-20 08:32:00,17.454,17.544,17.421,17.544,400000.0
2008-02-20 08:33:00,17.424,17.558,17.424,17.521,450000.0
2008-02-20 08:34:00,17.509,17.515,17.366,17.424,500000.0
2008-02-20 08:37:00,17.419,17.507,17.392,17.506,400000.0
2008-02-20 08:38:00,17.511,17.512,17.435,17.503,500000.0
2008-02-20 08:39:00,17.44,17.511,17.373,17.499,350000.0
2008-02-20 08:40:00,17.532,17.533,17.413,17.515,350000.0
2008-02-20 08:41:00,17.409,17.49,17.409,17.419,250000.0
2008-02-20 08:42:00,17.504,17.548,17.423,17.502,300000.0
2008-02-20 08:43:00,17.543,17.549,17.484,17.549,350000.0
2008-02-20 08:44:00,17.458,17.51,17.421,17.479,350000.0
2008-02-20 08:46:00,17.456,17.583,17.453,17.542,350000.0
2008-02-20 08:47:00,17.523,17.543,17.451,17.451,350000.0
2008-02-20 08:48:00,17.521,17.521,17.364,17.402,500000.0
2008-02-20 08:50:00,17.431,17.519,17.406,17.411,550000.0
2008-02-20 08:51:00,17.491,17.517,17.491,17.517,100000.0
2008-02-20 08:52:00,17.462,17.546,17.438,17.454,250000.0
2008-02-20 08:53:00,17.434,17.526,17.399,17.496,400000.0
2008-02-20 08:54:00,17.441,17.454,17.42,17.42,250000.0
2008-02-20 08:56:00,17.509,17.528,17.422,17.528,200000.0
2008-02-20 08:57:00,17.394,17.494,17.394,17.469,350000.0
2008-02-20 08:58:00,17.432,17.469,17.373,17.402,500000.0
2008-02-20 08:59:00,17.495,17.504,17.371,17.424,350000.0
2008-02-20 09:00:00,17.434,17.46,17.39,17.39,450000.0
2008-02-20 09:01:00,17.462,17.471,17.389,17.459,1250000.0
2008-02-20 09:02:00,17.458,17.49,17.345,17.345,350000.0
2008-02-20 09:03:00,17.421,17.442,17.366,17.366,250000.0
2008-02-20 09:04:00,17.42,17.457,17.375,17.379,450000.0
2008-02-20 09:05:00,17.405,17.451,17.324,17.451,400000.0
2008-02-20 09:06:00,17.446,17.484,17.361,17.406,450000.0
2008-02-20 09:07:00,17.378,17.464,17.378,17.457,300000.0
2008-02-20 09:08:00,17.497,17.509,17.384,17.509,200000.0
2008-02-20 09:09:00,17.508,17.526,17.402,17.518,350000.0
2008-02-20 09:10:00,17.427,17.475,17.413,17.413,350000.0
2008-02-20 09:11:00,17.393,17.393,17.393,17.393,50000.0
2008-02-20 09:13:00,17.466,17.511,17.379,17.511,550000.0
2008-02-20 09:14:00,17.406,17.528,17.406,17.494,400000.0
2008-02-20 09:15:00,17.445,17.515,17.435,17.488,400000.0
2008-02-20 09:16:00,17.411,17.498,17.385,17.385,200000.0
2008-02-20 09:17:00,17.417,17.499,17.39,17.476,400000.0
2008-02-20 09:18:00,17.495,17.514,17.377,17.481,500000.0
2008-02-20 09:19:00,17.433,17.433,17.425,17.425,100000.0
2008-02-20 09:20:00,17.375,17.496,17.375,17.449,250000.0
2008-02-20 09:21:00,17.455,17.536,17.395,17.495,450000.0
2008-02-20 09:22:00,17.516,17.516,17.397,17.431,400000.0
2008-02-20 09:23:00,17.47,17.578,17.441,17.461,500000.0
2008-02-20 09:24:00,17.462,17.522,17.453,17.453,350000.0
2008-02-20 09:25:00,17.43,17.511,17.385,17.421,550000.0
2008-02-20 09:28:00,17.449,17.532,17.433,17.455,1550000.0
2008-02-20 09:29:00,17.474,17.533,17.397,17.494,450000.0
2008-02-20 09:30:00,17.441,17.511,17.382,17.443,450000.0
2008-02-20 09:31:00,17.393,17.528,17.393,17.516,500000.0
2008-02-20 09:33:00,17.507,17.509,17.428,17.498,350000.0
2008-02-20 09:34:00,17.488,17.536,17.413,17.421,550000.0
2008-02-20 09:35:00,17.521,17.521,17.437,17.437,100000.0
2008-02-20 09:36:00,17.509,17.52,17.431,17.51,400000.0
2008-02-20 09:39:00,17.509,17.602,17.423,17.423,400000.0
2008-02-20 09:40:00,17.529,17.529,17.445,17.453,500000.0
2008-02-20 09:43:00,17.431,17.431,17.431,17.431,50000.0
2008-02-20 09:44:00,17.452,17.563,17.452,17.554,450000.0
2008-02-20 09:46:00,17.488,17.58,17.446,17.562,450000.0
2008-02-20 09:47:00,17.537,17.567,17.442,17.567,400000.0
2008-02-20 09:48:00,17.539,17.565,17.441,17.466,450000.0
2008-02-20 09:49:00,17.584,17.584,17.46,17.536,400000.0
2008-02-20 09:50:00,17.49,17.562,17.408,17.477,350000.0
2008-02-20 09:51:00,17.56,17.56,17.417,17.472,350000.0
2008-02-20 09:52:00,17.524,17.563,17.449,17.563,450000.0
2008-02-20 09:53:00,17.538,17.538,17.379,17.435,350000.0
2008-02-20 09:54:00,17.446,17.536,17.383,17.504,750000.0
2008-02-20 09:55:00,17.444,17.543,17.444,17.543,450000.0
2008-02-20 09:56:00,17.461,17.539,17.398,17.498,350000.0
2008-02-20 09:57:00,17.512,17.512,17.359,17.44,450000.0
2008-02-20 09:58:00,17.483,17.528,17.395,17.506,500000.0
2008-02-20 10:00:00,17.51,17.51,17.363,17.377,350000.0
2008-02-20 10:01:00,17.458,17.499,17.36,17.36,400000.0
2008-02-20 10:02:00,17.396,17.513,17.387,17.387,400000.0
2008-02-20 10:03:00,17.465,17.508,17.379,17.404,500000.0
2008-02-20 10:04:00,17.377,17.484,17.365,17.396,550000.0
2008-02-20 10:05:00,17.425,17.499,17.407,17.418,350000.0
2008-02-20 10:06:00,17.395,17.473,17.395,17.44,500000.0
2008-02-20 10:07:00,17.375,17.375,17.375,17.375,50000.0
2008-02-20 10:08:00,17.479,17.483,17.343,17.477,350000.0
2008-02-20 10:09:00,17.447,17.483,17.365,17.411,350000.0
2008-02-20 10:10:00,17.465,17.516,17.367,17.367,650000.0
2008-02-20 10:11:00,17.495,17.495,17.394,17.486,400000.0
2008-02-20 10:15:00,17.434,17.469,17.368,17.458,450000.0
2008-02-20 10:16:00,17.403,17.473,17.351,17.368,550000.0
2008-02-20 10:18:00,17.481,17.481,17.33,17.342,500000.0
2008-02-20 10:19:00,17.482,17.483,17.372,17.483,550000.0
2008-02-20 10:20:00,17.362,17.441,17.343,17.436,350000.0
2008-02-20 10:21:00,17.425,17.478,17.359,17.427,550000.0
2008-02-20 10:22:00,17.418,17.46,17.35,17.46,500000.0
2008-02-20 10:23:00,17.433,17.435,17.267,17.339,400000.0
2008-02-20 10:24:00,17.39,17.462,17.332,17.396,500000.0
2008-02-20 10:25:00,17.441,17.454,17.338,17.344,500000.0
2008-02-20 10:27:00,17.424,17.47,17.359,17.366,400000.0
2008-02-20 10:28:00,17.436,17.475,17.358,17.418,600000.0
2008-02-20 10:29:00,17.422,17.422,17.283,17.323,350000.0
2008-02-20 10:30:00,17.465,17.489,17.356,17.382,450000.0
2008-02-20 10:32:00,17.451,17.511,17.392,17.488,650000.0
2008-02-20 10:33:00,17.352,17.461,17.347,17.347,450000.0
2008-02-20 10:34:00,17.4,17.506,17.355,17.468,550000.0
2008-02-20 10:35:00,17.385,17.418,17.292,17.292,450000.0
2008-02-20 10:36:00,17.421,17.476,17.337,17.36,550000.0
2008-02-20 10:37:00,17.353,17.484,17.352,17.437,400000.0
2008-02-20 10:38:00,17.404,17.448,17.363,17.412,300000.0
2008-02-20 10:40:00,17.35,17.421,17.28,17.393,550000.0
2008-02-20 10:41:00,17.42,17.42,17.254,17.329,400000.0
2008-02-20 10:42:00,17.423,17.423,17.299,17.318,550000.0
2008-02-20 10:43:00,17.331,17.378,17.246,17.378,450000.0
2008-02-20 10:44:00,17.314,17.37,17.239,17.362,350000.0
2008-02-20 10:45:00,17.326,17.388,17.287,17.287,500000.0
2008-02-20 10:46:00,17.279,17.416,17.279,17.283,600000.0
2008-02-20 10:47:00,17.377,17.398,17.301,17.301,400000.0
2008-02-20 10:48:00,17.361,17.397,17.274,17.397,250000.0
2008-02-20 10:49:00,17.385,17.426,17.3,17.426,550000.0
2008-02-20 10:50:00,17.312,17.433,17.298,17.433,450000.0
2008-02-20 10:51:00,17.371,17.456,17.306,17.306,500000.0
2008-02-20 10:52:00,17.314,17.443,17.314,17.363,450000.0
2008-02-20 10:53:00,17.42,17.426,17.322,17.426,350000.0
2008-02-20 10:54:00,17.39,17.429,17.288,17.429,400000.0
2008-02-20 10:55:00,17.37,17.426,17.31,17.345,350000.0
2008-02-20 10:56:00,17.325,17.447,17.325,17.37,450000.0
2008-02-20 10:57:00,17.375,17.446,17.349,17.361,400000.0
2008-02-20 10:58:00,17.431,17.436,17.311,17.436,450000.0
2008-02-20 10:59:00,17.379,17.434,17.331,17.434,350000.0
2008-02-20 11:00:00,17.367,17.474,17.365,17.369,400000.0
2008-02-20 11:01:00,17.356,17.451,17.303,17.419,450000.0
2008-02-20 11:02:00,17.395,17.461,17.328,17.328,350000.0
2008-02-20 11:03:00,17.341,17.448,17.299,17.362,400000.0
2008-02-20 11:04:00,17.446,17.468,17.324,17.468,500000.0
2008-02-20 11:05:00,17.375,17.439,17.311,17.338,450000.0
2008-02-20 11:06:00,17.353,17.435,17.312,17.419,400000.0
2008-02-20 11:07:00,17.445,17.517,17.358,17.358,400000.0
2008-02-20 11:08:00,17.4,17.499,17.352,17.418,500000.0
2008-02-20 11:09:00,17.314,17.449,17.314,17.428,500000.0
2008-02-20 11:10:00,17.337,17.457,17.337,17.417,450000.0
2008-02-20 11:11:00,17.374,17.454,17.329,17.454,400000.0
2008-02-20 11:12:00,17.34,17.438,17.283,17.341,600000.0
2008-02-20 11:13:00,17.418,17.446,17.353,17.414,500000.0
2008-02-20 11:14:00,17.458,17.458,17.389,17.421,350000.0
2008-02-20 11:15:00,17.422,17.464,17.342,17.432,550000.0
2008-02-20 11:16:00,17.393,17.471,17.336,17.336,350000.0
2008-02-20 11:17:00,17.452,17.507,17.324,17.446,700000.0
2008-02-20 11:18:00,17.441,17.479,17.342,17.387,400000.0
2008-02-20 11:19:00,17.424,17.453,17.38,17.391,450000.0
2008-02-20 11:20:00,17.46,17.476,17.377,17.476,500000.0
2008-02-20 11:21:00,17.327,17.448,17.294,17.294,450000.0
2008-02-20 11:22:00,17.403,17.436,17.31,17.31,450000.0
2008-02-20 11:23:00,17.382,17.485,17.378,17.443,400000.0
2008-02-20 11:24:00,17.37,17.431,17.323,17.344,400000.0
2008-02-20 11:25:00,17.372,17.491,17.358,17.449,400000.0
2008-02-20 11:26:00,17.372,17.438,17.316,17.379,550000.0
2008-02-20 11:27:00,17.452,17.452,17.323,17.383,400000.0
2008-02-20 11:28:00,17.336,17.453,17.326,17.453,500000.0
2008-02-20 11:29:00,17.423,17.467,17.33,17.366,550000.0
2008-02-20 11:30:00,17.381,17.448,17.355,17.368,400000.0
2008-02-20 11:31:00,17.42,17.444,17.338,17.44,550000.0
2008-02-20 11:32:00,17.476,17.476,17.336,17.415,650000.0
2008-02-20 11:33:00,17.35,17.491,17.35,17.457,550000.0
2008-02-20 11:34:00,17.426,17.504,17.348,17.452,450000.0
2008-02-20 11:35:00,17.441,17.441,17.336,17.429,400000.0
2008-02-20 11:36:00,17.374,17.482,17.374,17.376,400000.0
2008-02-20 11:37:00,17.405,17.452,17.357,17.452,450000.0
2008-02-20 11:38:00,17.347,17.468,17.347,17.358,400000.0
2008-02-20 11:39:00,17.417,17.472,17.323,17.462,550000.0
2008-02-20 11:40:00,17.49,17.526,17.425,17.425,500000.0
2008-02-20 11:41:00,17.498,17.528,17.391,17.516,400000.0
2008-02-20 11:42:00,17.403,17.525,17.403,17.494,350000.0
2008-02-20 11:43:00,17.478,17.497,17.378,17.428,550000.0
2008-02-20 11:44:00,17.389,17.517,17.36,17.395,400000.0
2008-02-20 11:45:00,17.406,17.444,17.369,17.444,350000.0
2008-02-20 11:46:00,17.385,17.476,17.382,17.419,450000.0
2008-02-20 11:47:00,17.488,17.495,17.385,17.391,400000.0
2008-02-20 11:48:00,17.398,17.444,17.343,17.355,550000.0
2008-02-20 11:49:00,17.435,17.486,17.353,17.484,400000.0
2008-02-20 11:50:00,17.492,17.492,17.376,17.381,350000.0
2008-02-20 11:51:00,17.426,17.479,17.365,17.365,450000.0
2008-02-20 11:52:00,17.386,17.499,17.386,17.499,500000.0
2008-02-20 11:53:00,17.492,17.492,17.363,17.431,500000.0
2008-02-20 11:54:00,17.452,17.483,17.374,17.483,350000.0
2008-02-20 11:55:00,17.448,17.475,17.348,17.357,550000.0
2008-02-20 11:56:00,17.39,17.484,17.381,17.417,400000.0
2008-02-20 11:57:00,17.424,17.454,17.31,17.346,550000.0
2008-02-20 11:58:00,17.457,17.461,17.362,17.437,450000.0
2008-02-20 11:59:00,17.444,17.503,17.383,17.474,550000.0
2008-02-20 12:00:00,17.397,17.477,17.364,17.474,450000.0
2008-02-20 12:01:00,17.454,17.454,17.297,17.425,500000.0
2008-02-20 12:02:00,17.461,17.461,17.343,17.375,500000.0
2008-02-20 12:03:00,17.319,17.456,17.319,17.454,450000.0
2008-02-20 12:04:00,17.463,17.465,17.325,17.352,550000.0
2008-02-20 12:05:00,17.415,17.461,17.334,17.422,450000.0
2008-02-20 12:06:00,17.382,17.476,17.336,17.439,450000.0
2008-02-20 12:07:00,17.329,17.463,17.302,17.307,350000.0
2008-02-20 12:08:00,17.426,17.426,17.307,17.321,500000.0
2008-02-20 12:09:00,17.37,17.482,17.357,17.473,550000.0
2008-02-20 12:10:00,17.455,17.455,17.376,17.427,350000.0
2008-02-20 12:11:00,17.342,17.417,17.327,17.359,350000.0
2008-02-20 12:12:00,17.336,17.47,17.327,17.423,550000.0
2008-02-20 12:13:00,17.462,17.489,17.379,17.47,350000.0
2008-02-20 12:14:00,17.453,17.453,17.31,17.449,450000.0
2008-02-20 12:15:00,17.438,17.454,17.347,17.42,350000.0
2008-02-20 12:16:00,17.374,17.443,17.319,17.404,450000.0
2008-02-20 12:17:00,17.432,17.448,17.31,17.346,400000.0
2008-02-20 12:18:00,17.335,17.447,17.292,17.385,350000.0
2008-02-20 12:19:00,17.373,17.422,17.315,17.317,550000.0
2008-02-20 12:20:00,17.432,17.432,17.351,17.352,350000.0
2008-02-20 12:21:00,17.366,17.463,17.359,17.359,450000.0
2008-02-20 12:22:00,17.362,17.477,17.34,17.408,450000.0
2008-02-20 12:23:00,17.431,17.445,17.324,17.392,550000.0
2008-02-20 12:24:00,17.367,17.443,17.293,17.412,500000.0
2008-02-20 12:26:00,17.369,17.416,17.31,17.367,550000.0
2008-02-20 12:27:00,17.384,17.444,17.288,17.442,500000.0
2008-02-20 12:28:00,17.332,17.448,17.332,17.348,350000.0
2008-02-20 12:29:00,17.373,17.434,17.318,17.414,450000.0
2008-02-20 12:30:00,17.373,17.465,17.349,17.465,400000.0
2008-02-20 12:31:00,17.458,17.458,17.333,17.378,550000.0
2008-02-20 12:32:00,17.47,17.47,17.361,17.365,300000.0
2008-02-20 12:33:00,17.365,17.504,17.365,17.442,450000.0
2008-02-20 12:34:00,17.386,17.467,17.353,17.467,450000.0
2008-02-20 12:35:00,17.454,17.477,17.354,17.354,500000.0
2008-02-20 12:36:00,17.437,17.461,17.375,17.375,400000.0
2008-02-20 12:37:00,17.431,17.461,17.356,17.415,350000.0
2008-02-20 12:38:00,17.411,17.411,17.329,17.363,400000.0
2008-02-20 12:39:00,17.333,17.438,17.319,17.362,550000.0
2008-02-20 12:40:00,17.339,17.502,17.339,17.356,450000.0
2008-02-20 12:41:00,17.422,17.425,17.326,17.418,450000.0
2008-02-20 12:42:00,17.435,17.469,17.323,17.323,500000.0
2008-02-20 12:43:00,17.467,17.513,17.348,17.348,350000.0
2008-02-20 12:44:00,17.346,17.498,17.346,17.374,400000.0
2008-02-20 12:45:00,17.339,17.443,17.328,17.347,350000.0
2008-02-20 12:46:00,17.343,17.441,17.343,17.37,400000.0
2008-02-20 12:47:00,17.439,17.439,17.337,17.361,350000.0
2008-02-20 12:48:00,17.393,17.398,17.324,17.398,500000.0
2008-02-20 12:49:00,17.339,17.427,17.272,17.343,400000.0
2008-02-20 12:50:00,17.327,17.449,17.322,17.416,450000.0
2008-02-20 12:51:00,17.359,17.43,17.295,17.295,450000.0
2008-02-20 12:52:00,17.418,17.471,17.346,17.348,350000.0
2008-02-20 12:53:00,17.306,17.444,17.306,17.378,550000.0
2008-02-20 12:54:00,17.446,17.446,17.313,17.313,550000.0
2008-02-20 12:55:00,17.341,17.466,17.341,17.451,400000.0
2008-02-20 12:56:00,17.377,17.43,17.274,17.364,550000.0
2008-02-20 12:57:00,17.389,17.45,17.335,17.412,400000.0
2008-02-20 12:58:00,17.354,17.454,17.316,17.454,400000.0
2008-02-20 12:59:00,17.325,17.438,17.325,17.365,350000.0
2008-02-20 13:00:00,17.44,17.44,17.302,17.367,550000.0
2008-02-20 13:01:00,17.401,17.401,17.285,17.39,400000.0
2008-02-20 13:02:00,17.448,17.448,17.339,17.394,500000.0
2008-02-20 13:03:00,17.352,17.413,17.297,17.413,350000.0
2008-02-20 13:04:00,17.32,17.436,17.32,17.401,450000.0
2008-02-20 13:05:00,17.366,17.451,17.308,17.411,400000.0
2008-02-20 13:06:00,17.4,17.458,17.347,17.369,400000.0
2008-02-20 13:07:00,17.378,17.451,17.369,17.451,450000.0
2008-02-20 13:08:00,17.394,17.433,17.339,17.424,350000.0
2008-02-20 13:09:00,17.433,17.483,17.339,17.36,400000.0
2008-02-20 13:10:00,17.303,17.434,17.287,17.434,500000.0
2008-02-20 13:11:00,17.425,17.439,17.346,17.413,400000.0
2008-02-20 13:12:00,17.446,17.469,17.351,17.43,350000.0
2008-02-20 13:13:00,17.38,17.486,17.349,17.453,550000.0
2008-02-20 13:14:00,17.469,17.489,17.342,17.438,400000.0
2008-02-20 13:15:00,17.436,17.457,17.365,17.368,450000.0
2008-02-20 13:16:00,17.449,17.449,17.267,17.409,500000.0
2008-02-20 13:17:00,17.426,17.505,17.368,17.473,450000.0
2008-02-20 13:18:00,17.444,17.444,17.32,17.375,350000.0
2008-02-20 13:19:00,17.455,17.525,17.389,17.408,700000.0
2008-02-20 13:20:00,17.441,17.538,17.376,17.388,800000.0
2008-02-20 13:21:00,17.392,17.43,17.337,17.417,400000.0
2008-02-20 13:22:00,17.463,17.506,17.353,17.377,550000.0
2008-02-20 13:23:00,17.428,17.46,17.318,17.359,450000.0
2008-02-20 13:24:00,17.358,17.426,17.352,17.426,350000.0
2008-02-20 13:25:00,17.308,17.406,17.252,17.396,450000.0
2008-02-20 13:26:00,17.447,17.451,17.355,17.372,400000.0
2008-02-20 13:27:00,17.413,17.416,17.315,17.315,400000.0
2008-02-20 13:28:00,17.419,17.489,17.339,17.339,400000.0
2008-02-20 13:29:00,17.411,17.437,17.315,17.414,400000.0
2008-02-20 13:30:00,17.331,17.416,17.331,17.404,450000.0
2008-02-20 13:31:00,17.422,17.465,17.305,17.396,550000.0
2008-02-20 13:32:00,17.425,17.436,17.365,17.419,400000.0
2008-02-20 13:33:00,17.37,17.437,17.315,17.366,350000.0
2008-02-20 13:34:00,17.409,17.458,17.326,17.326,400000.0
2008-02-20 13:35:00,17.344,17.404,17.318,17.404,550000.0
2008-02-20 13:36:00,17.329,17.425,17.307,17.405,650000.0
2008-02-20 13:37:00,17.334,17.398,17.301,17.305,400000.0
2008-02-20 13:38:00,17.284,17.397,17.281,17.396,350000.0
2008-02-20 13:39:00,17.349,17.44,17.342,17.342,350000.0
2008-02-20 13:40:00,17.426,17.446,17.313,17.407,500000.0
2008-02-20 13:41:00,17.311,17.404,17.29,17.309,400000.0
2008-02-20 13:42:00,17.418,17.418,17.284,17.316,350000.0
2008-02-20 13:43:00,17.305,17.41,17.271,17.3,450000.0
2008-02-20 13:44:00,17.365,17.418,17.278,17.384,350000.0
2008-02-20 13:45:00,17.339,17.417,17.287,17.403,350000.0
2008-02-20 13:46:00,17.321,17.393,17.282,17.306,400000.0
2008-02-20 13:47:00,17.404,17.404,17.312,17.372,400000.0
2008-02-20 13:48:00,17.399,17.399,17.343,17.394,350000.0
2008-02-20 13:49:00,17.323,17.378,17.273,17.273,350000.0
2008-02-20 13:50:00,17.333,17.444,17.249,17.254,550000.0
2008-02-20 13:51:00,17.371,17.387,17.265,17.337,550000.0
2008-02-20 13:52:00,17.364,17.382,17.294,17.294,400000.0
2008-02-20 13:53:00,17.381,17.381,17.268,17.347,400000.0
2008-02-20 13:54:00,17.301,17.394,17.239,17.372,400000.0
2008-02-20 13:55:00,17.396,17.399,17.287,17.287,350000.0
2008-02-20 13:56:00,17.291,17.432,17.262,17.384,550000.0
2008-02-20 13:57:00,17.353,17.395,17.282,17.295,350000.0
2008-02-20 13:58:00,17.356,17.356,17.272,17.317,350000.0
2008-02-20 13:59:00,17.287,17.358,17.261,17.261,450000.0
2008-02-20 14:00:00,17.391,17.391,17.257,17.287,450000.0
2008-02-20 14:01:00,17.388,17.388,17.294,17.376,400000.0
2008-02-20 14:02:00,17.305,17.428,17.305,17.331,400000.0
2008-02-20 14:03:00,17.314,17.354,17.277,17.353,350000.0
2008-02-20 14:04:00,17.354,17.359,17.25,17.338,400000.0
2008-02-20 14:05:00,17.387,17.387,17.253,17.38,400000.0
2008-02-20 14:06:00,17.279,17.383,17.262,17.262,450000.0
2008-02-20 14:07:00,17.361,17.415,17.277,17.388,350000.0
2008-02-20 14:08:00,17.282,17.35,17.207,17.244,550000.0
2008-02-20 14:09:00,17.33,17.37,17.242,17.314,500000.0
2008-02-20 14:10:00,17.28,17.357,17.212,17.356,400000.0
2008-02-20 14:11:00,17.386,17.405,17.293,17.305,500000.0
2008-02-20 14:12:00,17.264,17.33,17.264,17.313,350000.0
2008-02-20 14:13:00,17.315,17.424,17.313,17.326,450000.0
2008-02-20 14:14:00,17.294,17.377,17.294,17.304,350000.0
2008-02-20 14:15:00,17.244,17.339,17.219,17.329,400000.0
2008-02-20 14:16:00,17.363,17.392,17.259,17.375,500000.0
2008-02-20 14:17:00,17.298,17.38,17.271,17.338,400000.0
2008-02-20 14:18:00,17.313,17.354,17.272,17.317,400000.0
2008-02-20 14:19:00,17.371,17.371,17.205,17.226,700000.0
2008-02-20 14:20:00,17.337,17.343,17.227,17.306,500000.0
2008-02-20 14:21:00,17.349,17.357,17.246,17.277,400000.0
2008-02-20 14:22:00,17.321,17.321,17.226,17.318,400000.0
2008-02-20 14:23:00,17.316,17.367,17.239,17.281,450000.0
2008-02-20 14:24:00,17.328,17.366,17.264,17.335,400000.0
2008-02-20 14:25:00,17.242,17.377,17.224,17.234,350000.0
2008-02-20 14:26:00,17.282,17.414,17.274,17.36,500000.0
2008-02-20 14:27:00,17.26,17.33,17.238,17.293,250000.0
2008-02-20 14:28:00,17.37,17.373,17.24,17.269,450000.0
2008-02-20 14:29:00,17.259,17.385,17.256,17.256,550000.0
2008-02-20 14:30:00,17.328,17.362,17.179,17.355,350000.0
2008-02-20 14:31:00,17.392,17.392,17.255,17.303,400000.0
2008-02-20 14:32:00,17.364,17.364,17.227,17.306,550000.0
2008-02-20 14:33:00,17.304,17.357,17.21,17.29,400000.0
2008-02-20 14:34:00,17.361,17.361,17.271,17.334,350000.0
2008-02-20 14:35:00,17.337,17.344,17.199,17.266,400000.0
2008-02-20 14:36:00,17.364,17.372,17.259,17.332,400000.0
2008-02-20 14:37:00,17.275,17.365,17.242,17.365,400000.0
2008-02-20 14:38:00,17.231,17.349,17.23,17.23,350000.0
2008-02-20 14:39:00,17.295,17.333,17.236,17.266,500000.0
2008-02-20 14:40:00,17.246,17.351,17.214,17.346,400000.0
2008-02-20 14:41:00,17.337,17.357,17.286,17.337,350000.0
2008-02-20 14:42:00,17.243,17.315,17.219,17.273,500000.0
2008-02-20 14:43:00,17.33,17.346,17.23,17.346,350000.0
2008-02-20 14:44:00,17.23,17.373,17.23,17.281,350000.0
2008-02-20 14:45:00,17.279,17.319,17.225,17.266,400000.0
2008-02-20 14:46:00,17.32,17.32,17.196,17.25,450000.0
2008-02-20 14:47:00,17.238,17.345,17.238,17.327,550000.0
2008-02-20 14:48:00,17.297,17.307,17.23,17.23,400000.0
2008-02-20 14:49:00,17.313,17.328,17.241,17.257,400000.0
2008-02-20 14:50:00,17.339,17.346,17.239,17.286,500000.0
2008-02-20 14:51:00,17.244,17.366,17.244,17.264,400000.0
2008-02-20 14:52:00,17.276,17.337,17.245,17.25,500000.0
2008-02-20 14:53:00,17.299,17.339,17.197,17.339,450000.0
2008-02-20 14:54:00,17.332,17.355,17.238,17.238,550000.0
2008-02-20 14:55:00,17.353,17.364,17.251,17.346,400000.0
2008-02-20 14:56:00,17.358,17.358,17.296,17.317,450000.0
2008-02-20 14:57:00,17.246,17.295,17.193,17.195,400000.0
2008-02-20 14:58:00,17.259,17.296,17.169,17.233,400000.0
2008-02-20 14:59:00,17.319,17.329,17.26,17.328,350000.0
2008-02-20 15:00:00,17.24,17.351,17.232,17.324,350000.0
2008-02-20 15:01:00,17.26,17.3,17.199,17.253,350000.0
2008-02-20 15:02:00,17.279,17.297,17.173,17.29,400000.0
2008-02-20 15:03:00,17.264,17.321,17.234,17.234,500000.0
2008-02-20 15:04:00,17.263,17.299,17.211,17.211,350000.0
2008-02-20 15:05:00,17.271,17.357,17.248,17.338,550000.0
2008-02-20 15:06:00,17.311,17.316,17.203,17.226,500000.0
2008-02-20 15:07:00,17.347,17.407,17.302,17.308,500000.0
2008-02-20 15:08:00,17.339,17.377,17.27,17.301,350000.0
2008-02-20 15:09:00,17.336,17.408,17.263,17.319,450000.0
2008-02-20 15:10:00,17.266,17.354,17.225,17.265,500000.0
2008-02-20 15:11:00,17.295,17.367,17.238,17.238,400000.0
2008-02-20 15:12:00,17.363,17.372,17.247,17.268,500000.0
2008-02-20 15:13:00,17.338,17.338,17.292,17.33,350000.0
2008-02-20 15:14:00,17.382,17.39,17.223,17.351,400000.0
2008-02-20 15:15:00,17.361,17.38,17.315,17.325,350000.0
2008-02-20 15:16:00,17.353,17.39,17.31,17.326,500000.0
2008-02-20 15:17:00,17.388,17.399,17.289,17.374,450000.0
2008-02-20 15:18:00,17.343,17.403,17.268,17.403,400000.0
2008-02-20 15:19:00,17.34,17.426,17.291,17.42,350000.0
2008-02-20 15:20:00,17.292,17.432,17.278,17.364,550000.0
2008-02-20 15:21:00,17.263,17.36,17.257,17.257,350000.0
2008-02-20 15:22:00,17.365,17.374,17.298,17.32,400000.0
2008-02-20 15:23:00,17.29,17.361,17.218,17.276,400000.0
2008-02-20 15:24:00,17.338,17.388,17.246,17.37,500000.0
2008-02-20 15:25:00,17.255,17.333,17.243,17.3,350000.0
2008-02-20 15:26:00,17.225,17.297,17.202,17.202,350000.0
2008-02-20 15:27:00,17.317,17.344,17.259,17.319,400000.0
2008-02-20 15:28:00,17.343,17.389,17.251,17.251,450000.0
2008-02-20 15:29:00,17.36,17.392,17.303,17.364,500000.0
2008-02-20 15:30:00,17.378,17.384,17.302,17.35,550000.0
2008-02-20 15:31:00,17.252,17.374,17.252,17.27,550000.0
2008-02-20 15:32:00,17.341,17.364,17.212,17.276,550000.0
2008-02-20 15:33:00,17.267,17.309,17.136,17.226,400000.0
2008-02-20 15:34:00,17.202,17.287,17.143,17.279,500000.0
2008-02-20 15:35:00,17.301,17.337,17.234,17.291,600000.0
2008-02-20 15:36:00,17.304,17.304,17.177,17.268,550000.0
2008-02-20 15:37:00,17.263,17.306,17.185,17.281,400000.0
2008-02-20 15:38:00,17.259,17.276,17.173,17.176,400000.0
2008-02-20 15:39:00,17.207,17.304,17.201,17.201,350000.0
2008-02-20 15:40:00,17.172,17.279,17.138,17.192,450000.0
2008-02-20 15:41:00,17.178,17.281,17.178,17.226,450000.0
2008-02-20 15:42:00,17.293,17.304,17.249,17.27,400000.0
2008-02-20 15:43:00,17.201,17.268,17.146,17.268,400000.0
2008-02-20 15:44:00,17.167,17.287,17.167,17.239,450000.0
2008-02-20 15:45:00,17.274,17.274,17.108,17.175,350000.0
2008-02-20 15:46:00,17.182,17.306,17.173,17.252,500000.0
2008-02-20 15:47:00,17.165,17.282,17.14,17.14,350000.0
2008-02-20 15:48:00,17.227,17.264,17.13,17.21,350000.0
2008-02-20 15:49:00,17.206,17.226,17.123,17.189,400000.0
2008-02-20 15:50:00,17.139,17.189,17.108,17.111,350000.0
2008-02-20 15:51:00,17.222,17.222,17.074,17.202,450000.0
2008-02-20 15:52:00,17.175,17.177,17.079,17.104,450000.0
2008-02-20 15:53:00,17.105,17.197,17.105,17.197,350000.0
2008-02-20 15:54:00,17.096,17.203,17.06,17.175,500000.0
2008-02-20 15:55:00,17.19,17.19,17.091,17.167,500000.0
2008-02-20 15:56:00,17.146,17.234,17.115,17.122,1000000.0
2008-02-20 15:57:00,17.138,17.212,17.138,17.212,500000.0
2008-02-20 15:58:00,17.144,17.255,17.144,17.232,450000.0
2008-02-20 15:59:00,17.255,17.255,17.166,17.243,550000.0
2008-02-20 16:00:00,17.167,17.272,17.145,17.222,450000.0
2008-02-20 16:01:00,17.236,17.236,17.091,17.091,350000.0
2008-02-20 16:02:00,17.2,17.208,17.099,17.171,550000.0
2008-02-20 16:03:00,17.155,17.229,17.153,17.155,350000.0
2008-02-20 16:04:00,17.231,17.247,17.116,17.185,350000.0
2008-02-20 16:05:00,17.139,17.22,17.103,17.2,400000.0
2008-02-20 16:06:00,17.152,17.189,17.074,17.157,500000.0
2008-02-20 16:07:00,17.172,17.22,17.075,17.18,400000.0
2008-02-20 16:08:00,17.193,17.272,17.121,17.158,550000.0
2008-02-20 16:09:00,17.241,17.241,17.126,17.17,350000.0
2008-02-20 16:10:00,17.184,17.237,17.101,17.201,350000.0
2008-02-20 16:11:00,17.221,17.223,17.129,17.192,400000.0
2008-02-20 16:12:00,17.22,17.282,17.166,17.189,550000.0
2008-02-20 16:13:00,17.173,17.273,17.152,17.233,400000.0
2008-02-20 16:14:00,17.279,17.292,17.169,17.169,350000.0
2008-02-20 16:15:00,17.201,17.278,17.173,17.173,500000.0
2008-02-20 16:16:00,17.289,17.289,17.163,17.274,350000.0
2008-02-20 16:17:00,17.286,17.286,17.17,17.209,500000.0
2008-02-20 16:18:00,17.253,17.3,17.196,17.22,350000.0
2008-02-20 16:19:00,17.213,17.3,17.213,17.228,550000.0
2008-02-20 16:20:00,17.201,17.291,17.175,17.217,350000.0
2008-02-20 16:21:00,17.257,17.257,17.154,17.247,350000.0
2008-02-20 16:22:00,17.177,17.295,17.151,17.295,400000.0
2008-02-20 16:23:00,17.2,17.313,17.2,17.286,350000.0
2008-02-20 16:24:00,17.24,17.302,17.178,17.274,450000.0
2008-02-20 16:25:00,17.274,17.278,17.189,17.277,400000.0
2008-02-20 16:26:00,17.239,17.288,17.172,17.183,450000.0
2008-02-20 16:27:00,17.18,17.323,17.18,17.272,400000.0
2008-02-20 16:28:00,17.227,17.269,17.145,17.241,500000.0
2008-02-20 16:29:00,17.22,17.29,17.184,17.225,450000.0
2008-02-20 16:30:00,17.245,17.269,17.169,17.188,500000.0
2008-02-20 16:31:00,17.23,17.24,17.13,17.161,350000.0
2008-02-20 16:32:00,17.27,17.27,17.157,17.157,500000.0
2008-02-20 16:33:00,17.229,17.265,17.094,17.265,400000.0
2008-02-20 16:34:00,17.213,17.279,17.145,17.152,400000.0
2008-02-20 16:35:00,17.234,17.274,17.161,17.164,550000.0
2008-02-20 16:36:00,17.164,17.284,17.135,17.201,500000.0
2008-02-20 16:37:00,17.182,17.286,17.182,17.209,350000.0
2008-02-20 16:38:00,17.156,17.295,17.156,17.295,450000.0
2008-02-20 16:39:00,17.155,17.29,17.155,17.208,400000.0
2008-02-20 16:40:00,17.286,17.286,17.113,17.16,550000.0
2008-02-20 16:41:00,17.309,17.336,17.199,17.233,450000.0
2008-02-20 16:42:00,17.172,17.276,17.146,17.251,550000.0
2008-02-20 16:43:00,17.157,17.256,17.113,17.165,350000.0
2008-02-20 16:44:00,17.14,17.257,17.14,17.173,350000.0
2008-02-20 16:45:00,17.278,17.29,17.153,17.205,400000.0
2008-02-20 16:46:00,17.291,17.297,17.163,17.254,500000.0
2008-02-20 16:47:00,17.194,17.313,17.182,17.29,350000.0
2008-02-20 16:48:00,17.25,17.28,17.153,17.26,350000.0
2008-02-20 16:49:00,17.217,17.296,17.162,17.162,400000.0
2008-02-20 16:50:00,17.259,17.27,17.15,17.27,500000.0
2008-02-20 16:51:00,17.208,17.284,17.166,17.242,400000.0
2008-02-20 16:52:00,17.302,17.354,17.221,17.224,400000.0
2008-02-20 16:53:00,17.224,17.317,17.177,17.297,500000.0
2008-02-20 16:54:00,17.219,17.312,17.163,17.312,550000.0
2008-02-20 16:55:00,17.209,17.32,17.176,17.282,400000.0
2008-02-20 16:56:00,17.319,17.319,17.205,17.224,550000.0
2008-02-20 16:57:00,17.287,17.287,17.195,17.283,450000.0
2008-02-20 16:58:00,17.19,17.3,17.157,17.187,550000.0
2008-02-20 16:59:00,17.214,17.321,17.191,17.232,350000.0
2008-02-20 17:00:00,17.156,17.274,17.156,17.273,450000.0
2008-02-20 17:01:00,17.204,17.289,17.17,17.265,350000.0
2008-02-20 17:02:00,17.171,17.309,17.171,17.251,550000.0
2008-02-20 17:03:00,17.228,17.345,17.182,17.228,500000.0
2008-02-20 17:04:00,17.221,17.275,17.125,17.125,400000.0
2008-02-20 17:05:00,17.181,17.268,17.138,17.268,550000.0
2008-02-20 17:06:00,17.201,17.264,17.161,17.214,400000.0
2008-02-20 17:07:00,17.248,17.313,17.182,17.236,400000.0
2008-02-20 17:08:00,17.213,17.32,17.213,17.32,550000.0
2008-02-20 17:09:00,17.274,17.274,17.202,17.263,500000.0
2008-02-20 17:10:00,17.277,17.307,17.17,17.252,500000.0
2008-02-20 17:11:00,17.2,17.285,17.2,17.285,100000.0
2008-02-20 17:12:00,17.208,17.289,17.163,17.259,450000.0
2008-02-20 17:13:00,17.286,17.326,17.187,17.219,550000.0
2008-02-20 17:14:00,17.195,17.304,17.187,17.279,350000.0
2008-02-20 17:15:00,17.275,17.325,17.185,17.289,350000.0
2008-02-20 17:16:00,17.185,17.297,17.162,17.297,350000.0
2008-02-20 17:17:00,17.24,17.286,17.24,17.286,100000.0
2008-02-20 17:18:00,17.255,17.309,17.162,17.309,350000.0
2008-02-20 17:19:00,17.222,17.318,17.186,17.23,400000.0
2008-02-20 17:20:00,17.197,17.335,17.197,17.299,250000.0
2008-02-20 17:21:00,17.238,17.364,17.216,17.251,450000.0
2008-02-20 17:22:00,17.274,17.337,17.231,17.335,400000.0
2008-02-20 17:23:00,17.339,17.354,17.217,17.224,450000.0
2008-02-20 17:24:00,17.24,17.313,17.223,17.244,400000.0
2008-02-20 17:25:00,17.201,17.301,17.201,17.237,350000.0
2008-02-20 17:26:00,17.359,17.359,17.278,17.359,450000.0
2008-02-20 17:27:00,17.322,17.35,17.229,17.324,450000.0
2008-02-20 17:28:00,17.304,17.352,17.213,17.237,450000.0
2008-02-20 17:29:00,17.315,17.358,17.236,17.333,500000.0
2008-02-20 17:30:00,17.325,17.365,17.217,17.365,500000.0
2008-02-20 17:31:00,17.356,17.356,17.216,17.318,350000.0
2008-02-20 17:32:00,17.359,17.359,17.228,17.35,400000.0
2008-02-20 17:33:00,17.332,17.366,17.226,17.226,350000.0
2008-02-20 17:34:00,17.278,17.387,17.26,17.387,450000.0
2008-02-20 17:35:00,17.325,17.352,17.29,17.29,400000.0
2008-02-20 17:36:00,17.38,17.38,17.251,17.368,500000.0
2008-02-20 17:37:00,17.361,17.383,17.272,17.351,400000.0
2008-02-20 17:38:00,17.332,17.355,17.24,17.313,500000.0
2008-02-20 17:39:00,17.298,17.392,17.298,17.337,550000.0
2008-02-20 17:40:00,17.386,17.475,17.317,17.465,400000.0
2008-02-20 17:41:00,17.385,17.434,17.318,17.35,550000.0
2008-02-20 17:42:00,17.35,17.414,17.303,17.329,350000.0
2008-02-20 17:43:00,17.366,17.414,17.28,17.387,450000.0
2008-02-20 17:44:00,17.366,17.381,17.259,17.337,350000.0
2008-02-20 17:45:00,17.395,17.395,17.308,17.315,400000.0
2008-02-20 17:46:00,17.395,17.395,17.254,17.315,750000.0
2008-02-20 17:47:00,17.392,17.409,17.258,17.301,500000.0
2008-02-20 17:48:00,17.4,17.4,17.282,17.342,550000.0
2008-02-20 17:49:00,17.396,17.404,17.314,17.404,400000.0
2008-02-20 17:50:00,17.389,17.43,17.319,17.34,600000.0
2008-02-20 17:51:00,17.417,17.418,17.329,17.346,500000.0
2008-02-20 17:52:00,17.426,17.426,17.305,17.327,350000.0
2008-02-20 17:53:00,17.382,17.422,17.281,17.422,400000.0
2008-02-20 17:54:00,17.346,17.386,17.24,17.278,450000.0
2008-02-20 17:55:00,17.401,17.424,17.29,17.406,550000.0
2008-02-20 17:56:00,17.416,17.416,17.288,17.288,400000.0
2008-02-20 17:57:00,17.258,17.394,17.258,17.394,500000.0
2008-02-20 17:58:00,17.377,17.421,17.305,17.413,400000.0
2008-02-20 17:59:00,17.274,17.437,17.274,17.437,450000.0
2008-02-20 18:00:00,17.422,17.46,17.349,17.369,350000.0
2008-02-20 18:01:00,17.322,17.456,17.322,17.456,350000.0
2008-02-20 18:02:00,17.385,17.498,17.384,17.403,450000.0
2008-02-20 18:03:00,17.401,17.447,17.367,17.367,300000.0
2008-02-20 18:04:00,17.468,17.488,17.358,17.445,450000.0
2008-02-20 18:05:00,17.42,17.481,17.358,17.358,400000.0
2008-02-20 18:06:00,17.453,17.453,17.3,17.313,550000.0
2008-02-20 18:07:00,17.438,17.438,17.302,17.331,450000.0
2008-02-20 18:08:00,17.423,17.441,17.306,17.306,350000.0
2008-02-20 18:09:00,17.362,17.427,17.362,17.373,350000.0
2008-02-20 18:10:00,17.349,17.408,17.342,17.401,450000.0
2008-02-20 18:11:00,17.389,17.486,17.35,17.467,450000.0
2008-02-20 18:12:00,17.441,17.478,17.34,17.478,250000.0
2008-02-20 18:13:00,17.399,17.466,17.399,17.415,350000.0
2008-02-20 18:14:00,17.467,17.468,17.387,17.455,350000.0
2008-02-20 18:15:00,17.395,17.487,17.377,17.438,300000.0
2008-02-20 18:16:00,17.413,17.493,17.37,17.406,350000.0
2008-02-20 18:17:00,17.454,17.486,17.405,17.425,300000.0
2008-02-20 18:18:00,17.413,17.512,17.399,17.472,500000.0
2008-02-20 18:19:00,17.38,17.479,17.38,17.424,350000.0
2008-02-20 18:20:00,17.491,17.491,17.475,17.477,150000.0
2008-02-20 18:21:00,17.429,17.496,17.341,17.341,150000.0
2008-02-20 18:22:00,17.401,17.496,17.347,17.431,550000.0
2008-02-20 18:23:00,17.427,17.444,17.386,17.424,550000.0
2008-02-20 18:24:00,17.495,17.531,17.386,17.386,400000.0
2008-02-20 18:25:00,17.37,17.498,17.37,17.493,300000.0
2008-02-20 18:26:00,17.407,17.459,17.407,17.459,100000.0
2008-02-20 18:27:00,17.422,17.479,17.371,17.371,350000.0
2008-02-20 18:28:00,17.354,17.457,17.33,17.457,350000.0
2008-02-20 18:29:00,17.458,17.458,17.327,17.372,700000.0
2008-02-20 18:30:00,17.359,17.457,17.359,17.412,350000.0
2008-02-20 18:31:00,17.412,17.428,17.352,17.386,250000.0
2008-02-20 18:32:00,17.397,17.44,17.397,17.437,200000.0
2008-02-20 18:33:00,17.465,17.465,17.378,17.462,250000.0
2008-02-20 18:34:00,17.504,17.509,17.434,17.453,350000.0
2008-02-20 18:35:00,17.455,17.493,17.375,17.477,550000.0
2008-02-20 18:36:00,17.436,17.489,17.436,17.457,350000.0
2008-02-20 18:37:00,17.444,17.482,17.364,17.448,600000.0
2008-02-20 18:38:00,17.493,17.506,17.394,17.425,500000.0
2008-02-20 18:39:00,17.437,17.519,17.388,17.47,500000.0
2008-02-20 18:40:00,17.416,17.47,17.416,17.454,300000.0
2008-02-20 18:41:00,17.415,17.473,17.406,17.473,300000.0
2008-02-20 18:42:00,17.451,17.451,17.37,17.37,150000.0
2008-02-20 18:43:00,17.361,17.414,17.32,17.372,450000.0
2008-02-20 18:44:00,17.345,17.422,17.277,17.395,500000.0
2008-02-20 18:45:00,17.431,17.431,17.352,17.352,100000.0
2008-02-20 18:46:00,17.434,17.47,17.361,17.47,250000.0
2008-02-20 18:47:00,17.41,17.491,17.393,17.472,350000.0
2008-02-20 18:48:00,17.414,17.469,17.37,17.427,300000.0
2008-02-20 18:49:00,17.331,17.441,17.331,17.382,300000.0
2008-02-20 18:50:00,17.383,17.416,17.383,17.416,100000.0
2008-02-20 18:51:00,17.32,17.452,17.32,17.322,350000.0
2008-02-20 18:52:00,17.346,17.404,17.346,17.404,100000.0
2008-02-20 18:53:00,17.412,17.463,17.35,17.463,400000.0
2008-02-20 18:54:00,17.452,17.452,17.337,17.354,300000.0
2008-02-20 18:55:00,17.47,17.5,17.331,17.434,550000.0
2008-02-20 18:56:00,17.438,17.442,17.34,17.442,300000.0
2008-02-20 18:57:00,17.383,17.383,17.383,17.383,50000.0
2008-02-20 18:58:00,17.358,17.42,17.307,17.384,550000.0
2008-02-20 18:59:00,17.412,17.501,17.382,17.382,600000.0
2008-02-20 19:00:00,17.464,17.464,17.333,17.364,450000.0
2008-02-20 19:01:00,17.441,17.484,17.335,17.484,250000.0
2008-02-20 19:02:00,17.437,17.53,17.397,17.397,550000.0
2008-02-20 19:03:00,17.434,17.451,17.333,17.451,400000.0
2008-02-20 19:04:00,17.381,17.412,17.35,17.408,250000.0
2008-02-20 19:05:00,17.454,17.454,17.377,17.442,250000.0
2008-02-20 19:06:00,17.468,17.468,17.338,17.35,400000.0
2008-02-20 19:08:00,17.456,17.466,17.368,17.399,450000.0
2008-02-20 19:09:00,17.486,17.545,17.41,17.491,700000.0
2008-02-20 19:10:00,17.435,17.489,17.429,17.429,250000.0
2008-02-20 19:11:00,17.456,17.529,17.391,17.418,400000.0
2008-02-20 19:12:00,17.429,17.52,17.369,17.447,700000.0
2008-02-20 19:13:00,17.475,17.603,17.462,17.527,750000.0
2008-02-20 19:14:00,17.509,17.599,17.406,17.484,700000.0
2008-02-20 19:15:00,17.467,17.555,17.452,17.546,300000.0
2008-02-20 19:16:00,17.439,17.562,17.43,17.43,400000.0
2008-02-20 19:17:00,17.472,17.546,17.44,17.476,400000.0
2008-02-20 19:18:00,17.534,17.534,17.446,17.463,350000.0
2008-02-20 19:19:00,17.489,17.547,17.372,17.547,750000.0
2008-02-20 19:20:00,17.517,17.57,17.517,17.57,100000.0
2008-02-20 19:21:00,17.542,17.542,17.374,17.398,700000.0
2008-02-20 19:22:00,17.559,17.559,17.438,17.477,250000.0
2008-02-20 19:23:00,17.425,17.481,17.425,17.458,150000.0
2008-02-20 19:24:00,17.562,17.562,17.469,17.469,350000.0
2008-02-20 19:25:00,17.438,17.438,17.421,17.421,150000.0
2008-02-20 19:26:00,17.507,17.55,17.452,17.474,600000.0
2008-02-20 19:27:00,17.499,17.561,17.423,17.515,300000.0
2008-02-20 19:28:00,17.565,17.59,17.45,17.55,650000.0
2008-02-20 19:29:00,17.553,17.574,17.462,17.492,700000.0
2008-02-20 19:30:00,17.574,17.586,17.453,17.502,750000.0
2008-02-20 19:31:00,17.518,17.648,17.503,17.648,550000.0
2008-02-20 19:32:00,17.631,17.659,17.559,17.6,300000.0
2008-02-20 19:33:00,17.578,17.682,17.555,17.555,600000.0
2008-02-20 19:34:00,17.63,17.63,17.521,17.521,300000.0
2008-02-20 19:35:00,17.483,17.619,17.478,17.509,550000.0
2008-02-20 19:36:00,17.617,17.617,17.509,17.509,300000.0
2008-02-20 19:37:00,17.615,17.615,17.51,17.536,250000.0
2008-02-20 19:38:00,17.59,17.59,17.48,17.48,350000.0
2008-02-20 19:39:00,17.623,17.647,17.53,17.566,500000.0
2008-02-20 19:40:00,17.648,17.648,17.558,17.558,150000.0
2008-02-20 19:41:00,17.56,17.603,17.454,17.591,450000.0
2008-02-20 19:42:00,17.616,17.648,17.535,17.538,550000.0
2008-02-20 19:43:00,17.644,17.657,17.586,17.637,400000.0
2008-02-20 19:44:00,17.665,17.702,17.563,17.689,500000.0
2008-02-20 19:45:00,17.669,17.701,17.618,17.692,350000.0
2008-02-20 19:46:00,17.623,17.702,17.623,17.702,250000.0
2008-02-20 19:47:00,17.672,17.683,17.557,17.676,750000.0
2008-02-20 19:48:00,17.655,17.681,17.55,17.55,400000.0
2008-02-20 19:49:00,17.651,17.667,17.57,17.57,450000.0
2008-02-20 19:50:00,17.677,17.677,17.531,17.58,150000.0
2008-02-20 19:51:00,17.597,17.683,17.527,17.606,300000.0
2008-02-20 19:52:00,17.591,17.697,17.58,17.65,550000.0
2008-02-20 19:53:00,17.602,17.689,17.588,17.689,300000.0
2008-02-20 19:54:00,17.632,17.665,17.56,17.652,400000.0
2008-02-20 19:55:00,17.669,17.669,17.594,17.638,350000.0
2008-02-20 19:56:00,17.593,17.667,17.593,17.666,250000.0
2008-02-20 19:57:00,17.565,17.675,17.565,17.588,400000.0
2008-02-20 19:58:00,17.682,17.682,17.527,17.565,400000.0
2008-02-20 19:59:00,17.64,17.64,17.501,17.621,500000.0
2008-02-20 20:00:00,17.622,17.641,17.532,17.532,400000.0
2008-02-20 20:01:00,17.618,17.635,17.469,17.635,550000.0
2008-02-20 20:02:00,17.584,17.642,17.542,17.642,650000.0
2008-02-20 20:03:00,17.56,17.656,17.504,17.531,600000.0
2008-02-20 20:04:00,17.649,17.649,17.509,17.646,400000.0
2008-02-20 20:05:00,17.635,17.698,17.551,17.551,750000.0
2008-02-20 20:06:00,17.592,17.654,17.525,17.568,400000.0
2008-02-20 20:07:00,17.566,17.638,17.545,17.568,750000.0
2008-02-20 20:08:00,17.633,17.645,17.475,17.645,800000.0
2008-02-20 20:09:00,17.591,17.675,17.561,17.656,500000.0
2008-02-20 20:10:00,17.594,17.663,17.518,17.518,400000.0
2008-02-20 20:11:00,17.534,17.654,17.534,17.654,650000.0
2008-02-20 20:12:00,17.596,17.611,17.596,17.611,100000.0
2008-02-20 20:13:00,17.643,17.646,17.593,17.594,300000.0
2008-02-20 20:14:00,17.627,17.667,17.556,17.615,900000.0
2008-02-20 20:15:00,17.548,17.671,17.548,17.671,150000.0
2008-02-20 20:16:00,17.654,17.654,17.547,17.613,450000.0
2008-02-20 20:17:00,17.671,17.712,17.591,17.677,300000.0
2008-02-20 20:18:00,17.665,17.683,17.548,17.661,550000.0
2008-02-20 20:19:00,17.696,17.703,17.559,17.593,550000.0
2008-02-20 20:20:00,17.648,17.711,17.572,17.698,650000.0
2008-02-20 20:21:00,17.61,17.708,17.602,17.602,550000.0
2008-02-20 20:22:00,17.693,17.715,17.602,17.663,600000.0
2008-02-20 20:23:00,17.631,17.738,17.615,17.615,400000.0
2008-02-20 20:24:00,17.674,17.681,17.596,17.671,600000.0
2008-02-20 20:25:00,17.71,17.71,17.62,17.709,250000.0
2008-02-20 20:26:00,17.616,17.664,17.559,17.559,250000.0
2008-02-20 20:27:00,17.652,17.706,17.619,17.706,350000.0
2008-02-20 20:28:00,17.634,17.636,17.585,17.636,150000.0
2008-02-20 20:29:00,17.574,17.691,17.568,17.688,850000.0
2008-02-20 20:30:00,17.686,17.697,17.564,17.619,750000.0
2008-02-20 20:31:00,17.586,17.627,17.559,17.6,250000.0
2008-02-20 20:32:00,17.548,17.653,17.524,17.623,500000.0
2008-02-20 20:33:00,17.62,17.638,17.553,17.638,800000.0
2008-02-20 20:34:00,17.539,17.66,17.531,17.581,650000.0
2008-02-20 20:35:00,17.571,17.665,17.52,17.665,400000.0
2008-02-20 20:36:00,17.558,17.681,17.558,17.668,150000.0
2008-02-20 20:37:00,17.58,17.663,17.554,17.554,350000.0
2008-02-20 20:39:00,17.659,17.679,17.567,17.679,300000.0
2008-02-20 20:40:00,17.635,17.635,17.635,17.635,50000.0
2008-02-20 20:41:00,17.679,17.679,17.563,17.563,350000.0
2008-02-20 20:42:00,17.645,17.668,17.582,17.582,350000.0
2008-02-20 20:43:00,17.592,17.706,17.577,17.615,200000.0
2008-02-20 20:44:00,17.618,17.636,17.511,17.636,300000.0
2008-02-20 20:45:00,17.658,17.66,17.658,17.66,100000.0
2008-02-20 20:46:00,17.549,17.647,17.549,17.647,250000.0
2008-02-20 20:47:00,17.578,17.652,17.558,17.596,400000.0
2008-02-20 20:48:00,17.669,17.669,17.669,17.669,50000.0
2008-02-20 20:49:00,17.612,17.644,17.529,17.638,400000.0
2008-02-20 20:50:00,17.643,17.643,17.643,17.643,50000.0
2008-02-20 20:51:00,17.613,17.613,17.613,17.613,50000.0
2008-02-20 20:52:00,17.574,17.602,17.574,17.602,100000.0
2008-02-20 20:53:00,17.645,17.662,17.645,17.662,100000.0
2008-02-20 20:54:00,17.675,17.675,17.671,17.671,100000.0
2008-02-20 20:55:00,17.544,17.644,17.544,17.644,100000.0
2008-02-20 20:58:00,17.669,17.669,17.632,17.641,400000.0
2008-02-20 20:59:00,17.561,17.716,17.561,17.589,550000.0
2008-02-20 21:00:00,17.685,17.685,17.573,17.636,300000.0
2008-02-20 21:01:00,17.668,17.706,17.576,17.696,300000.0
2008-02-20 21:02:00,17.556,17.556,17.546,17.546,100000.0
2008-02-20 21:03:00,17.677,17.69,17.568,17.568,250000.0
2008-02-20 21:04:00,17.677,17.677,17.549,17.641,400000.0
2008-02-20 21:05:00,17.662,17.684,17.66,17.66,150000.0
2008-02-20 21:06:00,17.61,17.687,17.562,17.634,400000.0
2008-02-20 21:07:00,17.652,17.652,17.545,17.62,300000.0
2008-02-20 21:08:00,17.593,17.678,17.589,17.636,400000.0
2008-02-20 21:09:00,17.591,17.679,17.533,17.662,550000.0
2008-02-20 21:10:00,17.6,17.667,17.541,17.634,300000.0
2008-02-20 21:11:00,17.631,17.675,17.562,17.667,200000.0
2008-02-20 21:12:00,17.682,17.682,17.645,17.645,100000.0
2008-02-20 21:13:00,17.683,17.683,17.683,17.683,50000.0
2008-02-20 21:14:00,17.68,17.684,17.66,17.684,150000.0
2008-02-20 21:15:00,17.639,17.668,17.639,17.668,100000.0
2008-02-20 21:16:00,17.703,17.706,17.576,17.576,200000.0
2008-02-20 21:17:00,17.652,17.694,17.584,17.584,300000.0
2008-02-20 21:18:00,17.679,17.679,17.562,17.672,200000.0
2008-02-20 21:19:00,17.651,17.687,17.602,17.687,400000.0
2008-02-20 21:20:00,17.722,17.722,17.596,17.596,450000.0
2008-02-20 21:21:00,17.653,17.731,17.608,17.608,350000.0
2008-02-20 21:22:00,17.64,17.721,17.596,17.673,350000.0
2008-02-20 21:23:00,17.726,17.726,17.649,17.687,400000.0
2008-02-20 21:24:00,17.687,17.71,17.626,17.626,200000.0
2008-02-20 21:25:00,17.596,17.741,17.581,17.659,350000.0
2008-02-20 21:26:00,17.697,17.72,17.61,17.694,300000.0
2008-02-20 21:27:00,17.678,17.678,17.592,17.592,250000.0
2008-02-20 21:28:00,17.67,17.688,17.635,17.679,400000.0
2008-02-20 21:29:00,17.631,17.678,17.596,17.641,350000.0
2008-02-20 21:30:00,17.609,17.69,17.587,17.587,350000.0
2008-02-20 21:31:00,17.697,17.701,17.592,17.592,650000.0
2008-02-20 21:32:00,17.643,17.717,17.624,17.624,450000.0
2008-02-20 21:33:00,17.663,17.663,17.627,17.627,100000.0
2008-02-20 21:34:00,17.579,17.695,17.579,17.679,400000.0
2008-02-20 21:35:00,17.699,17.722,17.628,17.628,300000.0
2008-02-20 21:36:00,17.562,17.673,17.559,17.615,300000.0
2008-02-20 21:37:00,17.671,17.699,17.671,17.699,100000.0
2008-02-20 21:38:00,17.578,17.715,17.576,17.68,400000.0
2008-02-20 21:39:00,17.595,17.709,17.595,17.624,300000.0
2008-02-20 21:40:00,17.661,17.694,17.587,17.656,400000.0
2008-02-20 21:41:00,17.611,17.694,17.562,17.649,400000.0
2008-02-20 21:42:00,17.666,17.666,17.596,17.596,250000.0
2008-02-20 21:43:00,17.696,17.696,17.587,17.674,350000.0
2008-02-20 21:44:00,17.617,17.642,17.617,17.642,100000.0
2008-02-20 21:45:00,17.622,17.622,17.568,17.568,100000.0
2008-02-20 21:46:00,17.659,17.716,17.63,17.676,400000.0
2008-02-20 21:47:00,17.622,17.707,17.59,17.695,400000.0
2008-02-20 21:48:00,17.699,17.709,17.601,17.684,500000.0
2008-02-20 21:50:00,17.652,17.708,17.6,17.6,350000.0
2008-02-20 21:51:00,17.713,17.713,17.632,17.662,400000.0
2008-02-20 21:52:00,17.641,17.711,17.628,17.648,250000.0
2008-02-20 21:53:00,17.657,17.694,17.568,17.648,350000.0
2008-02-20 21:54:00,17.65,17.754,17.588,17.691,500000.0
2008-02-20 21:55:00,17.705,17.75,17.621,17.621,500000.0
2008-02-20 21:56:00,17.69,17.774,17.62,17.672,700000.0
2008-02-20 21:57:00,17.72,17.753,17.646,17.721,350000.0
2008-02-20 21:58:00,17.736,17.736,17.663,17.709,250000.0
2008-02-20 21:59:00,17.67,17.77,17.658,17.73,550000.0
2008-02-20 22:00:00,17.767,17.776,17.64,17.714,1050000.0
2008-02-20 22:01:00,17.707,17.73,17.597,17.73,300000.0
2008-02-20 22:02:00,17.721,17.749,17.634,17.711,350000.0
2008-02-20 22:03:00,17.617,17.747,17.617,17.645,250000.0
2008-02-20 22:04:00,17.703,17.703,17.69,17.694,150000.0
2008-02-20 22:05:00,17.689,17.739,17.689,17.739,200000.0
2008-02-20 22:06:00,17.636,17.748,17.615,17.63,450000.0
2008-02-20 22:07:00,17.721,17.721,17.573,17.675,150000.0
2008-02-20 22:08:00,17.71,17.734,17.637,17.674,500000.0
2008-02-20 22:09:00,17.695,17.72,17.633,17.635,250000.0
2008-02-20 22:10:00,17.616,17.734,17.616,17.724,350000.0
2008-02-20 22:11:00,17.69,17.69,17.624,17.678,300000.0
2008-02-20 22:12:00,17.681,17.702,17.593,17.694,350000.0
2008-02-20 22:13:00,17.663,17.715,17.604,17.661,450000.0
2008-02-20 22:14:00,17.705,17.705,17.648,17.648,100000.0
2008-02-20 22:15:00,17.724,17.724,17.643,17.653,150000.0
2008-02-20 22:17:00,17.648,17.686,17.626,17.668,400000.0
2008-02-20 22:18:00,17.639,17.732,17.639,17.656,350000.0
2008-02-20 22:19:00,17.698,17.709,17.677,17.679,350000.0
2008-02-20 22:20:00,17.71,17.732,17.652,17.727,400000.0
2008-02-20 22:21:00,17.684,17.732,17.674,17.68,300000.0
2008-02-20 22:23:00,17.641,17.759,17.641,17.749,350000.0
2008-02-20 22:24:00,17.706,17.746,17.629,17.746,300000.0
2008-02-20 22:25:00,17.732,17.732,17.675,17.688,250000.0
2008-02-20 22:26:00,17.601,17.737,17.601,17.737,300000.0
2008-02-20 22:27:00,17.661,17.703,17.661,17.703,150000.0
2008-02-20 22:28:00,17.719,17.772,17.653,17.653,350000.0
2008-02-20 22:29:00,17.699,17.743,17.637,17.735,450000.0
2008-02-20 22:30:00,17.668,17.722,17.603,17.636,550000.0
2008-02-20 22:31:00,17.733,17.768,17.677,17.762,300000.0
2008-02-20 22:32:00,17.722,17.765,17.669,17.715,450000.0
2008-02-20 22:33:00,17.722,17.749,17.678,17.728,200000.0
2008-02-20 22:34:00,17.77,17.77,17.663,17.734,250000.0
2008-02-20 22:35:00,17.663,17.752,17.643,17.653,400000.0
2008-02-20 22:36:00,17.658,17.778,17.658,17.765,400000.0
2008-02-20 22:37:00,17.761,17.761,17.625,17.722,350000.0
2008-02-20 22:38:00,17.69,17.722,17.684,17.722,150000.0
2008-02-20 22:39:00,17.686,17.741,17.686,17.694,350000.0
2008-02-20 22:40:00,17.715,17.763,17.675,17.676,400000.0
2008-02-20 22:41:00,17.694,17.756,17.694,17.756,100000.0
2008-02-20 22:42:00,17.677,17.737,17.667,17.737,300000.0
2008-02-20 22:43:00,17.697,17.782,17.695,17.782,250000.0
2008-02-20 22:44:00,17.75,17.789,17.658,17.768,450000.0
2008-02-20 22:45:00,17.753,17.774,17.707,17.748,450000.0
2008-02-20 22:46:00,17.766,17.766,17.622,17.647,150000.0
2008-02-20 22:47:00,17.77,17.77,17.67,17.67,300000.0
2008-02-20 22:48:00,17.702,17.799,17.702,17.761,450000.0
2008-02-20 22:50:00,17.687,17.699,17.673,17.699,300000.0
2008-02-20 22:51:00,17.758,17.79,17.68,17.704,700000.0
2008-02-20 22:52:00,17.779,17.799,17.705,17.778,400000.0
2008-02-20 22:53:00,17.763,17.779,17.664,17.725,250000.0
2008-02-20 22:54:00,17.733,17.778,17.649,17.649,250000.0
2008-02-20 22:55:00,17.683,17.789,17.683,17.711,300000.0
2008-02-20 22:56:00,17.779,17.812,17.717,17.722,350000.0
2008-02-20 22:57:00,17.762,17.784,17.654,17.664,550000.0
2008-02-20 22:58:00,17.705,17.742,17.686,17.711,300000.0
2008-02-20 22:59:00,17.665,17.766,17.634,17.761,750000.0
2008-02-20 23:00:00,17.709,17.8,17.705,17.8,250000.0
2008-02-20 23:01:00,17.799,17.838,17.688,17.706,350000.0
2008-02-20 23:02:00,17.789,17.789,17.704,17.704,350000.0
2008-02-20 23:03:00,17.731,17.769,17.692,17.732,300000.0
2008-02-20 23:04:00,17.75,17.833,17.75,17.815,250000.0
2008-02-20 23:05:00,17.788,17.793,17.709,17.709,250000.0
2008-02-20 23:06:00,17.723,17.812,17.704,17.768,550000.0
2008-02-20 23:07:00,17.731,17.81,17.724,17.81,400000.0
2008-02-20 23:08:00,17.744,17.755,17.684,17.701,250000.0
2008-02-20 23:10:00,17.8,17.848,17.715,17.723,400000.0
2008-02-20 23:11:00,17.813,17.813,17.711,17.795,300000.0
2008-02-20 23:12:00,17.695,17.79,17.661,17.79,300000.0
2008-02-20 23:13:00,17.65,17.722,17.65,17.661,250000.0
2008-02-20 23:14:00,17.733,17.769,17.64,17.727,400000.0
2008-02-20 23:15:00,17.773,17.773,17.663,17.682,1100000.0
2008-02-20 23:16:00,17.707,17.782,17.651,17.753,250000.0
2008-02-20 23:17:00,17.735,17.74,17.668,17.74,150000.0
2008-02-20 23:18:00,17.766,17.776,17.658,17.714,350000.0
2008-02-20 23:19:00,17.691,17.777,17.639,17.715,600000.0
2008-02-20 23:20:00,17.787,17.789,17.646,17.721,400000.0
2008-02-20 23:21:00,17.723,17.781,17.723,17.781,100000.0
2008-02-20 23:22:00,17.72,17.772,17.72,17.772,100000.0
2008-02-20 23:23:00,17.71,17.71,17.71,17.71,50000.0
2008-02-20 23:24:00,17.75,17.776,17.667,17.667,350000.0
2008-02-20 23:29:00,17.722,17.823,17.709,17.783,350000.0
2008-02-20 23:30:00,17.674,17.674,17.674,17.674,50000.0
2008-02-20 23:31:00,17.689,17.705,17.689,17.7,150000.0
2008-02-20 23:32:00,17.772,17.772,17.684,17.684,100000.0
2008-02-20 23:34:00,17.665,17.775,17.665,17.711,300000.0
2008-02-20 23:35:00,17.727,17.774,17.709,17.709,300000.0
2008-02-20 23:36:00,17.732,17.732,17.714,17.714,100000.0
2008-02-20 23:38:00,17.648,17.648,17.648,17.648,50000.0
2008-02-20 23:40:00,17.64,17.779,17.64,17.779,100000.0
2008-02-20 23:43:00,17.686,17.786,17.644,17.786,350000.0
2008-02-20 23:49:00,17.737,17.804,17.737,17.804,150000.0
2008-02-20 23:50:00,17.741,17.741,17.741,17.741,50000.0
2008-02-20 23:51:00,17.697,17.697,17.697,17.697,50000.0
2008-02-20 23:52:00,17.741,17.741,17.707,17.707,100000.0
2008-02-20 23:54:00,17.754,17.787,17.695,17.745,300000.0
2008-02-20 23:55:00,17.759,17.759,17.759,17.759,50000.0
2008-02-20 23:57:00,17.719,17.797,17.689,17.794,350000.0
2008-02-20 23:58:00,17.783,17.789,17.709,17.709,150000.0
2008-02-20 23:59:00,17.716,17.796,17.686,17.782,350000.0
2008-02-21 00:00:00,17.686,17.686,17.683,17.683,100000.0
2008-02-21 00:01:00,17.772,17.772,17.772,17.772,50000.0
2008-02-21 00:04:00,17.655,17.794,17.655,17.794,100000.0
2008-02-21 00:06:00,17.737,17.81,17.681,17.741,400000.0
2008-02-21 00:08:00,17.741,17.815,17.741,17.815,100000.0
2008-02-21 00:09:00,17.795,17.795,17.702,17.768,550000.0
2008-02-21 00:10:00,17.74,17.74,17.74,17.74,50000.0
2008-02-21 00:11:00,17.747,17.778,17.713,17.775,400000.0
2008-02-21 00:12:00,17.75,17.75,17.713,17.713,100000.0
2008-02-21 00:14:00,17.758,17.807,17.728,17.729,400000.0
2008-02-21 00:15:00,17.744,17.756,17.744,17.756,100000.0
2008-02-21 00:17:00,17.796,17.812,17.737,17.812,550000.0
2008-02-21 00:18:00,17.802,17.806,17.802,17.806,100000.0
2008-02-21 00:20:00,17.796,17.802,17.727,17.802,250000.0
2008-02-21 00:24:00,17.8,17.8,17.711,17.773,400000.0
2008-02-21 00:30:00,17.746,17.762,17.746,17.762,100000.0
2008-02-21 00:39:00,17.771,17.808,17.771,17.808,150000.0
2008-02-21 00:40:00,17.808,17.845,17.784,17.784,550000.0
2008-02-21 00:41:00,17.761,17.811,17.761,17.78,150000.0
2008-02-21 00:50:00,17.66,17.799,17.66,17.799,100000.0
2008-02-21 01:00:00,17.783,17.805,17.7,17.803,250000.0
2008-02-21 01:01:00,17.672,17.799,17.66,17.799,400000.0
2008-02-21 01:03:00,17.758,17.808,17.66,17.808,200000.0
2008-02-21 01:06:00,17.755,17.802,17.687,17.802,350000.0
2008-02-21 01:07:00,17.835,17.835,17.763,17.763,350000.0
2008-02-21 01:08:00,17.761,17.801,17.743,17.796,500000.0
2008-02-21 01:09:00,17.821,17.821,17.744,17.751,450000.0
2008-02-21 01:10:00,17.744,17.816,17.744,17.816,250000.0
2008-02-21 01:11:00,17.753,17.828,17.712,17.755,500000.0
2008-02-21 01:12:00,17.759,17.767,17.759,17.767,100000.0
2008-02-21 01:13:00,17.743,17.826,17.691,17.826,350000.0
2008-02-21 01:14:00,17.838,17.838,17.714,17.829,400000.0
2008-02-21 01:15:00,17.775,17.845,17.775,17.828,350000.0
2008-02-21 01:16:00,17.71,17.828,17.71,17.824,400000.0
2008-02-21 01:17:00,17.808,17.828,17.721,17.791,350000.0
2008-02-21 01:18:00,17.746,17.845,17.746,17.768,400000.0
2008-02-21 01:19:00,17.76,17.849,17.747,17.766,400000.0
2008-02-21 01:20:00,17.798,17.831,17.751,17.831,150000.0
2008-02-21 01:21:00,17.714,17.714,17.714,17.714,50000.0
2008-02-21 01:22:00,17.808,17.831,17.808,17.831,100000.0
2008-02-21 01:25:00,17.768,17.8,17.722,17.722,350000.0
2008-02-21 01:26:00,17.748,17.816,17.668,17.816,400000.0
2008-02-21 01:27:00,17.793,17.832,17.78,17.792,400000.0
2008-02-21 01:28:00,17.806,17.867,17.78,17.78,350000.0
2008-02-21 01:29:00,17.815,17.851,17.721,17.773,500000.0
2008-02-21 01:30:00,17.745,17.858,17.745,17.858,400000.0
2008-02-21 01:31:00,17.862,17.862,17.784,17.784,100000.0
2008-02-21 01:32:00,17.821,17.862,17.753,17.836,200000.0
2008-02-21 01:33:00,17.868,17.874,17.789,17.874,400000.0
2008-02-21 01:34:00,17.843,17.863,17.791,17.863,400000.0
2008-02-21 01:35:00,17.79,17.892,17.761,17.865,300000.0
2008-02-21 01:36:00,17.854,17.886,17.804,17.82,300000.0
2008-02-21 01:37:00,17.824,17.887,17.798,17.798,350000.0
2008-02-21 01:38:00,17.873,17.881,17.873,17.881,100000.0
2008-02-21 01:39:00,17.904,17.957,17.824,17.828,550000.0
2008-02-21 01:40:00,17.859,17.903,17.764,17.864,550000.0
2008-02-21 01:41:00,17.882,17.902,17.833,17.902,400000.0
2008-02-21 01:42:00,17.837,17.91,17.817,17.9,250000.0
2008-02-21 01:43:00,17.81,17.866,17.765,17.765,350000.0
2008-02-21 01:44:00,17.879,17.879,17.879,17.879,50000.0
2008-02-21 01:45:00,17.779,17.779,17.779,17.779,50000.0
2008-02-21 01:46:00,17.807,17.91,17.807,17.87,350000.0
2008-02-21 01:47:00,17.807,17.81,17.807,17.81,100000.0
2008-02-21 01:48:00,17.84,17.877,17.796,17.877,250000.0
2008-02-21 01:49:00,17.803,17.862,17.792,17.792,400000.0
2008-02-21 01:50:00,17.89,17.902,17.811,17.857,400000.0
2008-02-21 01:51:00,17.806,17.883,17.806,17.81,200000.0
2008-02-21 01:53:00,17.745,17.887,17.745,17.887,150000.0
2008-02-21 01:55:00,17.807,17.894,17.743,17.875,350000.0
2008-02-21 01:56:00,17.85,17.85,17.74,17.842,200000.0
2008-02-21 01:57:00,17.724,17.86,17.724,17.74,300000.0
2008-02-21 01:58:00,17.768,17.768,17.737,17.737,100000.0
2008-02-21 01:59:00,17.748,17.805,17.689,17.691,450000.0
2008-02-21 02:00:00,17.764,17.774,17.733,17.774,150000.0
2008-02-21 02:01:00,17.723,17.886,17.723,17.875,250000.0
2008-02-21 02:02:00,17.822,17.822,17.774,17.774,100000.0
2008-02-21 02:03:00,17.822,17.822,17.705,17.761,200000.0
2008-02-21 02:04:00,17.764,17.839,17.715,17.814,450000.0
2008-02-21 02:05:00,17.732,17.825,17.717,17.806,350000.0
2008-02-21 02:06:00,17.815,17.823,17.719,17.785,450000.0
2008-02-21 02:07:00,17.816,17.816,17.762,17.774,150000.0
2008-02-21 02:09:00,17.789,17.834,17.724,17.775,550000.0
2008-02-21 02:10:00,17.748,17.766,17.748,17.766,100000.0
2008-02-21 02:11:00,17.699,17.819,17.672,17.819,350000.0
2008-02-21 02:12:00,17.754,17.807,17.72,17.804,350000.0
2008-02-21 02:13:00,17.816,17.818,17.69,17.781,400000.0
2008-02-21 02:14:00,17.844,17.844,17.797,17.797,100000.0
2008-02-21 02:15:00,17.831,17.831,17.758,17.758,100000.0
2008-02-21 02:16:00,17.745,17.836,17.745,17.836,100000.0
2008-02-21 02:17:00,17.829,17.834,17.703,17.823,550000.0
2008-02-21 02:18:00,17.733,17.861,17.717,17.736,400000.0
2008-02-21 02:19:00,17.857,17.857,17.73,17.822,500000.0
2008-02-21 02:20:00,17.783,17.852,17.722,17.852,500000.0
2008-02-21 02:22:00,17.773,17.838,17.754,17.762,250000.0
2008-02-21 02:23:00,17.819,17.819,17.682,17.802,350000.0
2008-02-21 02:24:00,17.792,17.834,17.737,17.834,300000.0
2008-02-21 02:25:00,17.76,17.828,17.689,17.747,450000.0
2008-02-21 02:26:00,17.733,17.804,17.703,17.703,300000.0
2008-02-21 02:27:00,17.821,17.821,17.669,17.734,450000.0
2008-02-21 02:28:00,17.734,17.846,17.691,17.709,700000.0
2008-02-21 02:29:00,17.691,17.838,17.691,17.71,350000.0
2008-02-21 02:30:00,17.722,17.801,17.676,17.676,400000.0
2008-02-21 02:31:00,17.747,17.782,17.646,17.766,250000.0
2008-02-21 02:32:00,17.734,17.819,17.657,17.669,700000.0
2008-02-21 02:34:00,17.711,17.786,17.664,17.786,350000.0
2008-02-21 02:35:00,17.774,17.782,17.708,17.708,150000.0
2008-02-21 02:36:00,17.749,17.749,17.7,17.7,100000.0
2008-02-21 02:37:00,17.787,17.787,17.705,17.737,150000.0
2008-02-21 02:38:00,17.774,17.774,17.669,17.714,500000.0
2008-02-21 02:39:00,17.713,17.75,17.713,17.75,100000.0
2008-02-21 02:40:00,17.743,17.793,17.709,17.713,400000.0
2008-02-21 02:41:00,17.703,17.768,17.639,17.768,400000.0
2008-02-21 02:42:00,17.697,17.697,17.616,17.616,100000.0
2008-02-21 02:43:00,17.751,17.751,17.625,17.625,300000.0
2008-02-21 02:44:00,17.707,17.738,17.622,17.738,300000.0
2008-02-21 02:45:00,17.679,17.751,17.668,17.668,150000.0
2008-02-21 02:46:00,17.682,17.746,17.657,17.657,500000.0
2008-02-21 02:47:00,17.753,17.753,17.638,17.638,300000.0
2008-02-21 02:48:00,17.765,17.765,17.657,17.688,300000.0
2008-02-21 02:49:00,17.734,17.735,17.65,17.65,200000.0
2008-02-21 02:50:00,17.763,17.763,17.646,17.683,350000.0
2008-02-21 02:51:00,17.712,17.712,17.7,17.7,100000.0
2008-02-21 02:52:00,17.775,17.791,17.666,17.791,300000.0
2008-02-21 02:53:00,17.709,17.799,17.695,17.695,450000.0
2008-02-21 02:54:00,17.709,17.709,17.7,17.7,100000.0
2008-02-21 02:55:00,17.769,17.814,17.718,17.724,400000.0
2008-02-21 02:56:00,17.771,17.771,17.691,17.744,400000.0
2008-02-21 02:57:00,17.736,17.786,17.699,17.738,350000.0
2008-02-21 02:58:00,17.742,17.803,17.73,17.73,150000.0
2008-02-21 02:59:00,17.769,17.802,17.708,17.731,550000.0
2008-02-21 03:00:00,17.679,17.791,17.679,17.791,300000.0
2008-02-21 03:01:00,17.716,17.807,17.712,17.712,350000.0
2008-02-21 03:02:00,17.739,17.811,17.72,17.72,250000.0
2008-02-21 03:03:00,17.81,17.81,17.701,17.806,350000.0
2008-02-21 03:04:00,17.807,17.807,17.697,17.771,400000.0
2008-02-21 03:06:00,17.675,17.814,17.675,17.814,100000.0
2008-02-21 03:08:00,17.67,17.809,17.67,17.809,100000.0
2008-02-21 03:10:00,17.68,17.819,17.68,17.819,100000.0
2008-02-21 03:12:00,17.773,17.815,17.68,17.815,150000.0
2008-02-21 03:15:00,17.759,17.759,17.759,17.759,50000.0
2008-02-21 03:16:00,17.794,17.804,17.728,17.764,300000.0
2008-02-21 03:17:00,17.803,17.803,17.673,17.699,150000.0
2008-02-21 03:18:00,17.729,17.853,17.703,17.814,800000.0
2008-02-21 03:19:00,17.767,17.802,17.673,17.673,450000.0
2008-02-21 03:20:00,17.805,17.805,17.734,17.734,100000.0
2008-02-21 03:21:00,17.655,17.781,17.655,17.749,250000.0
2008-02-21 03:22:00,17.793,17.801,17.719,17.719,300000.0
2008-02-21 03:23:00,17.769,17.789,17.675,17.784,450000.0
2008-02-21 03:24:00,17.806,17.806,17.727,17.772,300000.0
2008-02-21 03:25:00,17.81,17.81,17.759,17.759,100000.0
2008-02-21 03:26:00,17.716,17.822,17.716,17.8,250000.0
2008-02-21 03:27:00,17.75,17.817,17.681,17.817,250000.0
2008-02-21 03:28:00,17.824,17.824,17.768,17.768,150000.0
2008-02-21 03:29:00,17.75,17.813,17.684,17.813,650000.0
2008-02-21 03:30:00,17.697,17.797,17.681,17.681,200000.0
2008-02-21 03:32:00,17.81,17.81,17.685,17.685,200000.0
2008-02-21 03:33:00,17.703,17.836,17.703,17.836,100000.0
2008-02-21 03:35:00,17.704,17.847,17.704,17.844,250000.0
2008-02-21 03:36:00,17.795,17.853,17.718,17.84,250000.0
2008-02-21 03:37:00,17.749,17.749,17.729,17.729,100000.0
2008-02-21 03:40:00,17.694,17.835,17.694,17.835,100000.0
2008-02-21 03:42:00,17.69,17.829,17.69,17.829,100000.0
2008-02-21 03:44:00,17.701,17.83,17.701,17.83,150000.0
2008-02-21 03:47:00,17.808,17.832,17.808,17.832,100000.0
2008-02-21 03:48:00,17.737,17.813,17.717,17.792,350000.0
2008-02-21 03:49:00,17.839,17.839,17.727,17.727,400000.0
2008-02-21 03:50:00,17.811,17.844,17.701,17.827,400000.0
2008-02-21 03:52:00,17.814,17.814,17.814,17.814,50000.0
2008-02-21 03:53:00,17.839,17.839,17.805,17.811,200000.0
2008-02-21 03:54:00,17.71,17.837,17.71,17.755,250000.0
2008-02-21 03:55:00,17.727,17.841,17.724,17.841,350000.0
2008-02-21 03:56:00,17.791,17.804,17.791,17.804,100000.0
2008-02-21 03:57:00,17.7,17.815,17.7,17.815,150000.0
2008-02-21 03:58:00,17.795,17.795,17.741,17.78,150000.0
2008-02-21 03:59:00,17.745,17.822,17.662,17.662,550000.0
2008-02-21 04:00:00,17.799,17.829,17.748,17.748,250000.0
2008-02-21 04:01:00,17.787,17.809,17.787,17.809,100000.0
2008-02-21 04:02:00,17.751,17.786,17.705,17.778,300000.0
2008-02-21 04:03:00,17.816,17.816,17.792,17.792,100000.0
2008-02-21 04:04:00,17.724,17.801,17.675,17.801,350000.0
2008-02-21 04:07:00,17.756,17.756,17.756,17.756,100000.0
2008-02-21 04:08:00,17.82,17.82,17.739,17.742,200000.0
2008-02-21 04:09:00,17.729,17.807,17.699,17.804,350000.0
2008-02-21 04:10:00,17.724,17.724,17.724,17.724,50000.0
2008-02-21 04:11:00,17.662,17.802,17.662,17.802,100000.0
2008-02-21 04:12:00,17.744,17.768,17.726,17.768,200000.0
2008-02-21 04:13:00,17.709,17.784,17.709,17.721,250000.0
2008-02-21 04:14:00,17.699,17.821,17.699,17.74,250000.0
2008-02-21 04:15:00,17.747,17.793,17.688,17.739,300000.0
2008-02-21 04:16:00,17.821,17.821,17.713,17.713,100000.0
2008-02-21 04:17:00,17.801,17.829,17.719,17.829,250000.0
2008-02-21 04:18:00,17.784,17.807,17.759,17.778,250000.0
2008-02-21 04:19:00,17.713,17.816,17.713,17.74,500000.0
2008-02-21 04:20:00,17.764,17.778,17.642,17.725,550000.0
2008-02-21 04:21:00,17.719,17.719,17.719,17.719,50000.0
2008-02-21 04:22:00,17.648,17.779,17.648,17.714,550000.0
2008-02-21 04:23:00,17.74,17.82,17.683,17.737,400000.0
2008-02-21 04:24:00,17.781,17.781,17.779,17.779,100000.0
2008-02-21 04:25:00,17.744,17.786,17.744,17.786,100000.0
2008-02-21 04:27:00,17.748,17.837,17.736,17.822,350000.0
2008-02-21 04:28:00,17.817,17.817,17.719,17.772,350000.0
2008-02-21 04:29:00,17.712,17.821,17.698,17.774,650000.0
2008-02-21 04:30:00,17.745,17.771,17.706,17.707,350000.0
2008-02-21 04:32:00,17.775,17.775,17.732,17.732,150000.0
2008-02-21 04:33:00,17.78,17.799,17.758,17.797,200000.0
2008-02-21 04:34:00,17.737,17.768,17.702,17.748,250000.0
2008-02-21 04:35:00,17.772,17.818,17.772,17.818,100000.0
2008-02-21 04:36:00,17.805,17.805,17.66,17.727,250000.0
2008-02-21 04:37:00,17.656,17.844,17.656,17.711,550000.0
2008-02-21 04:38:00,17.758,17.758,17.715,17.715,100000.0
2008-02-21 04:39:00,17.735,17.788,17.675,17.757,550000.0
2008-02-21 04:40:00,17.769,17.796,17.769,17.796,100000.0
2008-02-21 04:42:00,17.75,17.75,17.729,17.729,100000.0
2008-02-21 04:45:00,17.715,17.801,17.715,17.734,200000.0
2008-02-21 04:46:00,17.732,17.779,17.703,17.769,200000.0
2008-02-21 04:47:00,17.779,17.791,17.73,17.741,450000.0
2008-02-21 04:48:00,17.776,17.776,17.776,17.776,50000.0
2008-02-21 04:49:00,17.72,17.795,17.71,17.745,400000.0
2008-02-21 04:50:00,17.705,17.825,17.705,17.719,300000.0
2008-02-21 04:51:00,17.719,17.804,17.685,17.804,550000.0
2008-02-21 04:52:00,17.776,17.783,17.729,17.781,400000.0
2008-02-21 04:53:00,17.745,17.8,17.745,17.8,100000.0
2008-02-21 04:55:00,17.747,17.788,17.74,17.747,350000.0
2008-02-21 04:56:00,17.729,17.816,17.729,17.735,400000.0
2008-02-21 04:57:00,17.73,17.765,17.73,17.765,100000.0
2008-02-21 04:58:00,17.747,17.786,17.734,17.734,200000.0
2008-02-21 04:59:00,17.756,17.819,17.729,17.773,350000.0
2008-02-21 05:00:00,17.777,17.807,17.722,17.729,200000.0
2008-02-21 05:01:00,17.751,17.751,17.751,17.751,50000.0
2008-02-21 05:02:00,17.73,17.781,17.73,17.759,350000.0
2008-02-21 05:03:00,17.744,17.8,17.71,17.8,350000.0
2008-02-21 05:04:00,17.696,17.696,17.696,17.696,50000.0
2008-02-21 05:05:00,17.771,17.806,17.728,17.728,350000.0
2008-02-21 05:06:00,17.731,17.815,17.718,17.718,350000.0
2008-02-21 05:07:00,17.729,17.805,17.69,17.69,400000.0
2008-02-21 05:08:00,17.807,17.807,17.719,17.722,250000.0
2008-02-21 05:10:00,17.746,17.777,17.724,17.777,350000.0
2008-02-21 05:11:00,17.646,17.721,17.643,17.721,200000.0
2008-02-21 05:12:00,17.654,17.676,17.654,17.676,100000.0
2008-02-21 05:13:00,17.732,17.732,17.697,17.724,300000.0
2008-02-21 05:15:00,17.796,17.813,17.722,17.728,350000.0
2008-02-21 05:16:00,17.679,17.679,17.679,17.679,100000.0
2008-02-21 05:17:00,17.75,17.785,17.638,17.733,300000.0
2008-02-21 05:18:00,17.781,17.781,17.734,17.756,200000.0
2008-02-21 05:19:00,17.733,17.789,17.708,17.73,350000.0
2008-02-21 05:20:00,17.764,17.826,17.662,17.751,450000.0
2008-02-21 05:21:00,17.786,17.786,17.652,17.71,250000.0
2008-02-21 05:22:00,17.709,17.78,17.661,17.778,350000.0
2008-02-21 05:23:00,17.744,17.75,17.698,17.698,200000.0
2008-02-21 05:24:00,17.741,17.793,17.741,17.788,300000.0
2008-02-21 05:25:00,17.735,17.835,17.726,17.802,350000.0
2008-02-21 05:26:00,17.789,17.789,17.706,17.706,100000.0
2008-02-21 05:27:00,17.78,17.78,17.671,17.671,200000.0
2008-02-21 05:28:00,17.66,17.802,17.66,17.727,550000.0
2008-02-21 05:30:00,17.739,17.79,17.651,17.747,600000.0
2008-02-21 05:31:00,17.736,17.786,17.692,17.756,600000.0
2008-02-21 05:34:00,17.721,17.721,17.655,17.684,200000.0
2008-02-21 05:35:00,17.755,17.782,17.699,17.727,550000.0
2008-02-21 05:36:00,17.708,17.785,17.695,17.785,300000.0
2008-02-21 05:37:00,17.781,17.781,17.659,17.659,100000.0
2008-02-21 05:38:00,17.653,17.786,17.653,17.786,500000.0
2008-02-21 05:40:00,17.692,17.769,17.659,17.684,500000.0
2008-02-21 05:41:00,17.733,17.766,17.671,17.678,600000.0
2008-02-21 05:42:00,17.752,17.759,17.628,17.754,650000.0
2008-02-21 05:43:00,17.716,17.762,17.621,17.621,500000.0
2008-02-21 05:44:00,17.729,17.779,17.699,17.699,250000.0
2008-02-21 05:47:00,17.67,17.734,17.616,17.734,300000.0
2008-02-21 05:48:00,17.758,17.758,17.666,17.724,400000.0
2008-02-21 05:50:00,17.664,17.751,17.634,17.751,300000.0
2008-02-21 05:52:00,17.653,17.706,17.653,17.706,100000.0
2008-02-21 05:55:00,17.704,17.793,17.686,17.72,350000.0
2008-02-21 05:56:00,17.737,17.76,17.666,17.686,350000.0
2008-02-21 05:57:00,17.742,17.742,17.742,17.742,50000.0
2008-02-21 05:58:00,17.701,17.701,17.692,17.692,100000.0
2008-02-21 05:59:00,17.72,17.813,17.709,17.788,350000.0
2008-02-21 06:00:00,17.75,17.75,17.694,17.694,100000.0
2008-02-21 06:02:00,17.685,17.798,17.685,17.711,150000.0
2008-02-21 06:03:00,17.658,17.77,17.626,17.77,400000.0
2008-02-21 06:04:00,17.687,17.687,17.687,17.687,50000.0
2008-02-21 06:05:00,17.776,17.778,17.648,17.778,400000.0
2008-02-21 06:09:00,17.734,17.812,17.704,17.809,350000.0
2008-02-21 06:10:00,17.798,17.807,17.692,17.712,300000.0
2008-02-21 06:11:00,17.762,17.813,17.762,17.794,150000.0
2008-02-21 06:12:00,17.699,17.815,17.699,17.707,150000.0
2008-02-21 06:14:00,17.811,17.811,17.811,17.811,100000.0
2008-02-21 06:16:00,17.794,17.794,17.794,17.794,50000.0
2008-02-21 06:17:00,17.743,17.797,17.663,17.758,450000.0
2008-02-21 06:18:00,17.665,17.803,17.665,17.796,400000.0
2008-02-21 06:19:00,17.709,17.787,17.679,17.761,450000.0
2008-02-21 06:20:00,17.742,17.742,17.641,17.641,400000.0
2008-02-21 06:21:00,17.752,17.772,17.692,17.741,450000.0
2008-02-21 06:22:00,17.691,17.691,17.691,17.691,50000.0
2008-02-21 06:23:00,17.708,17.777,17.708,17.735,250000.0
2008-02-21 06:24:00,17.777,17.781,17.767,17.768,200000.0
2008-02-21 06:30:00,17.696,17.797,17.682,17.706,500000.0
2008-02-21 06:31:00,17.746,17.746,17.679,17.679,100000.0
2008-02-21 06:32:00,17.678,17.765,17.678,17.765,100000.0
2008-02-21 06:33:00,17.756,17.756,17.673,17.748,250000.0
2008-02-21 06:36:00,17.717,17.717,17.643,17.643,100000.0
2008-02-21 06:37:00,17.729,17.729,17.716,17.716,100000.0
2008-02-21 06:38:00,17.753,17.753,17.624,17.667,350000.0
2008-02-21 06:39:00,17.669,17.751,17.621,17.621,350000.0
2008-02-21 06:40:00,17.753,17.753,17.661,17.693,450000.0
2008-02-21 06:41:00,17.702,17.755,17.653,17.72,400000.0
2008-02-21 06:42:00,17.716,17.816,17.709,17.787,350000.0
2008-02-21 06:43:00,17.763,17.763,17.708,17.74,250000.0
2008-02-21 06:44:00,17.682,17.774,17.641,17.765,400000.0
2008-02-21 06:45:00,17.797,17.797,17.673,17.758,350000.0
2008-02-21 06:46:00,17.756,17.77,17.652,17.77,300000.0
2008-02-21 06:50:00,17.702,17.791,17.669,17.669,450000.0
2008-02-21 06:51:00,17.72,17.778,17.712,17.778,300000.0
2008-02-21 06:54:00,17.745,17.777,17.633,17.777,400000.0
2008-02-21 06:55:00,17.637,17.768,17.637,17.725,600000.0
2008-02-21 06:57:00,17.751,17.759,17.703,17.703,350000.0
2008-02-21 07:00:00,17.642,17.756,17.632,17.68,500000.0
2008-02-21 07:03:00,17.759,17.789,17.703,17.763,500000.0
2008-02-21 07:04:00,17.75,17.768,17.648,17.762,350000.0
2008-02-21 07:05:00,17.621,17.732,17.599,17.732,300000.0
2008-02-21 07:07:00,17.748,17.75,17.654,17.749,350000.0
2008-02-21 07:10:00,17.662,17.767,17.654,17.742,350000.0
2008-02-21 07:11:00,17.744,17.769,17.642,17.642,350000.0
2008-02-21 07:12:00,17.677,17.749,17.677,17.749,100000.0
2008-02-21 07:13:00,17.737,17.772,17.622,17.691,400000.0
2008-02-21 07:14:00,17.669,17.792,17.669,17.702,400000.0
2008-02-21 07:15:00,17.746,17.776,17.672,17.776,300000.0
2008-02-21 07:17:00,17.754,17.783,17.64,17.73,550000.0
2008-02-21 07:18:00,17.714,17.753,17.676,17.707,300000.0
2008-02-21 07:19:00,17.745,17.801,17.669,17.783,300000.0
2008-02-21 07:20:00,17.715,17.715,17.715,17.715,50000.0
2008-02-21 07:23:00,17.783,17.794,17.783,17.794,100000.0
2008-02-21 07:24:00,17.71,17.766,17.682,17.756,400000.0
2008-02-21 07:25:00,17.748,17.794,17.675,17.794,300000.0
2008-02-21 07:27:00,17.739,17.795,17.667,17.668,250000.0
2008-02-21 07:28:00,17.764,17.816,17.697,17.726,350000.0
2008-02-21 07:29:00,17.757,17.787,17.737,17.737,400000.0
2008-02-21 07:30:00,17.749,17.797,17.659,17.719,550000.0
2008-02-21 07:31:00,17.812,17.812,17.72,17.769,300000.0
2008-02-21 07:32:00,17.82,17.82,17.683,17.689,350000.0
2008-02-21 07:33:00,17.778,17.826,17.738,17.826,350000.0
2008-02-21 07:34:00,17.698,17.815,17.691,17.815,400000.0
2008-02-21 07:35:00,17.755,17.782,17.675,17.725,250000.0
2008-02-21 07:36:00,17.768,17.823,17.693,17.823,250000.0
2008-02-21 07:37:00,17.687,17.791,17.68,17.791,400000.0
2008-02-21 07:38:00,17.796,17.796,17.711,17.768,400000.0
2008-02-21 07:39:00,17.765,17.799,17.664,17.794,400000.0
2008-02-21 07:40:00,17.745,17.778,17.713,17.778,350000.0
2008-02-21 07:41:00,17.787,17.838,17.716,17.733,400000.0
2008-02-21 07:42:00,17.812,17.82,17.681,17.82,400000.0
2008-02-21 07:43:00,17.721,17.806,17.721,17.726,350000.0
2008-02-21 07:44:00,17.803,17.818,17.74,17.818,400000.0
2008-02-21 07:45:00,17.786,17.791,17.704,17.704,350000.0
2008-02-21 07:46:00,17.735,17.82,17.7,17.801,400000.0
2008-02-21 07:47:00,17.721,17.831,17.688,17.688,350000.0
2008-02-21 07:48:00,17.744,17.811,17.651,17.811,400000.0
2008-02-21 07:49:00,17.688,17.818,17.688,17.725,550000.0
2008-02-21 07:50:00,17.814,17.814,17.71,17.764,450000.0
2008-02-21 07:51:00,17.825,17.893,17.743,17.814,450000.0
2008-02-21 07:52:00,17.816,17.843,17.721,17.721,350000.0
2008-02-21 07:53:00,17.709,17.813,17.709,17.801,200000.0
2008-02-21 07:54:00,17.687,17.815,17.687,17.753,300000.0
2008-02-21 07:55:00,17.863,17.863,17.742,17.837,350000.0
2008-02-21 07:56:00,17.747,17.836,17.727,17.836,450000.0
2008-02-21 07:57:00,17.719,17.76,17.703,17.734,250000.0
2008-02-21 07:58:00,17.828,17.828,17.715,17.74,250000.0
2008-02-21 07:59:00,17.716,17.843,17.716,17.731,500000.0
2008-02-21 08:00:00,17.697,17.815,17.695,17.77,500000.0
2008-02-21 08:01:00,17.767,17.835,17.71,17.722,400000.0
2008-02-21 08:03:00,17.795,17.846,17.726,17.735,350000.0
2008-02-21 08:04:00,17.86,17.904,17.74,17.74,550000.0
2008-02-21 08:05:00,17.811,17.811,17.77,17.77,100000.0
2008-02-21 08:06:00,17.731,17.811,17.682,17.811,350000.0
2008-02-21 08:08:00,17.814,17.831,17.705,17.795,450000.0
2008-02-21 08:09:00,17.746,17.826,17.67,17.826,550000.0
2008-02-21 08:10:00,17.8,17.846,17.765,17.791,250000.0
2008-02-21 08:11:00,17.778,17.844,17.75,17.835,400000.0
2008-02-21 08:12:00,17.831,17.836,17.753,17.836,400000.0
2008-02-21 08:13:00,17.731,17.819,17.731,17.744,400000.0
2008-02-21 08:15:00,17.735,17.854,17.735,17.802,350000.0
2008-02-21 08:16:00,17.753,17.838,17.743,17.801,500000.0
2008-02-21 08:17:00,17.838,17.846,17.708,17.768,400000.0
2008-02-21 08:18:00,17.846,17.849,17.708,17.799,500000.0
2008-02-21 08:19:00,17.81,17.854,17.743,17.743,400000.0
2008-02-21 08:20:00,17.745,17.835,17.71,17.83,400000.0
2008-02-21 08:21:00,17.851,17.857,17.749,17.787,400000.0
2008-02-21 08:22:00,17.814,17.857,17.739,17.739,550000.0
2008-02-21 08:23:00,17.719,17.853,17.719,17.751,400000.0
2008-02-21 08:24:00,17.789,17.869,17.758,17.862,400000.0
2008-02-21 08:25:00,17.773,17.85,17.744,17.85,400000.0
2008-02-21 08:26:00,17.774,17.819,17.693,17.819,400000.0
2008-02-21 08:27:00,17.826,17.868,17.749,17.749,400000.0
2008-02-21 08:28:00,17.768,17.847,17.715,17.794,550000.0
2008-02-21 08:29:00,17.799,17.892,17.722,17.722,450000.0
2008-02-21 08:30:00,17.725,17.835,17.696,17.835,500000.0
2008-02-21 08:31:00,17.719,17.877,17.717,17.731,400000.0
2008-02-21 08:33:00,17.716,17.815,17.714,17.815,450000.0
2008-02-21 08:34:00,17.831,17.855,17.697,17.751,500000.0
2008-02-21 08:35:00,17.836,17.869,17.751,17.829,550000.0
2008-02-21 08:36:00,17.866,17.867,17.738,17.79,350000.0
2008-02-21 08:37:00,17.742,17.829,17.704,17.818,400000.0
2008-02-21 08:38:00,17.841,17.841,17.749,17.827,500000.0
2008-02-21 08:39:00,17.784,17.856,17.74,17.828,350000.0
2008-02-21 08:40:00,17.867,17.867,17.715,17.818,350000.0
2008-02-21 08:42:00,17.798,17.848,17.725,17.804,300000.0
2008-02-21 08:43:00,17.811,17.846,17.783,17.846,350000.0
2008-02-21 08:44:00,17.763,17.855,17.738,17.785,350000.0
2008-02-21 08:45:00,17.798,17.841,17.729,17.759,550000.0
2008-02-21 08:46:00,17.76,17.884,17.755,17.864,350000.0
2008-02-21 08:47:00,17.84,17.909,17.783,17.783,350000.0
2008-02-21 08:48:00,17.874,17.904,17.761,17.761,500000.0
2008-02-21 08:49:00,17.803,17.803,17.752,17.752,100000.0
2008-02-21 08:50:00,17.758,17.828,17.725,17.73,550000.0
2008-02-21 08:51:00,17.742,17.847,17.742,17.77,250000.0
2008-02-21 08:52:00,17.837,17.837,17.732,17.764,300000.0
2008-02-21 08:53:00,17.749,17.841,17.714,17.811,400000.0
2008-02-21 08:55:00,17.801,17.844,17.709,17.759,450000.0
2008-02-21 08:56:00,17.818,17.848,17.735,17.848,200000.0
2008-02-21 08:57:00,17.738,17.738,17.738,17.738,50000.0
2008-02-21 08:58:00,17.801,17.829,17.744,17.774,500000.0
2008-02-21 08:59:00,17.856,17.856,17.722,17.779,350000.0
2008-02-21 09:00:00,17.794,17.824,17.768,17.768,450000.0
2008-02-21 09:01:00,17.829,17.831,17.75,17.821,1250000.0
2008-02-21 09:02:00,17.83,17.86,17.742,17.742,350000.0
2008-02-21 09:03:00,17.81,17.81,17.81,17.81,50000.0
2008-02-21 09:04:00,17.82,17.837,17.755,17.766,450000.0
2008-02-21 09:05:00,17.812,17.868,17.727,17.841,400000.0
2008-02-21 09:06:00,17.819,17.843,17.728,17.771,450000.0
2008-02-21 09:07:00,17.742,17.823,17.742,17.81,300000.0
2008-02-21 09:09:00,17.827,17.85,17.736,17.85,350000.0
2008-02-21 09:10:00,17.82,17.864,17.82,17.864,100000.0
2008-02-21 09:11:00,17.851,17.864,17.825,17.864,150000.0
2008-02-21 09:12:00,17.781,17.864,17.738,17.811,550000.0
2008-02-21 09:13:00,17.809,17.87,17.721,17.842,550000.0
2008-02-21 09:14:00,17.741,17.864,17.741,17.811,400000.0
2008-02-21 09:15:00,17.836,17.836,17.739,17.836,250000.0
2008-02-21 09:16:00,17.742,17.781,17.719,17.719,300000.0
2008-02-21 09:18:00,17.824,17.841,17.701,17.805,500000.0
2008-02-21 09:19:00,17.837,17.841,17.746,17.746,300000.0
2008-02-21 09:20:00,17.833,17.833,17.752,17.77,150000.0
2008-02-21 09:22:00,17.81,17.81,17.706,17.736,400000.0
2008-02-21 09:23:00,17.726,17.839,17.702,17.742,500000.0
2008-02-21 09:24:00,17.785,17.851,17.771,17.771,350000.0
2008-02-21 09:25:00,17.739,17.846,17.702,17.732,550000.0
2008-02-21 09:26:00,17.727,17.811,17.695,17.762,550000.0
2008-02-21 09:27:00,17.745,17.812,17.682,17.734,450000.0
2008-02-21 09:28:00,17.727,17.836,17.717,17.72,1550000.0
2008-02-21 09:29:00,17.734,17.806,17.654,17.762,450000.0
2008-02-21 09:30:00,17.724,17.8,17.669,17.706,450000.0
2008-02-21 09:31:00,17.627,17.763,17.606,17.763,500000.0
2008-02-21 09:33:00,17.797,17.799,17.718,17.788,350000.0
2008-02-21 09:34:00,17.766,17.849,17.707,17.707,550000.0
2008-02-21 09:36:00,17.801,17.808,17.722,17.796,400000.0
2008-02-21 09:37:00,17.772,17.809,17.682,17.734,500000.0
2008-02-21 09:38:00,17.748,17.805,17.705,17.764,550000.0
2008-02-21 09:39:00,17.754,17.777,17.63,17.658,400000.0
2008-02-21 09:40:00,17.834,17.834,17.744,17.752,500000.0
2008-02-21 09:41:00,17.774,17.831,17.72,17.829,300000.0
2008-02-21 09:42:00,17.717,17.857,17.673,17.673,400000.0
2008-02-21 09:43:00,17.666,17.791,17.666,17.791,200000.0
2008-02-21 09:44:00,17.678,17.794,17.678,17.794,450000.0
2008-02-21 09:45:00,17.7,17.766,17.7,17.766,100000.0
2008-02-21 09:46:00,17.714,17.803,17.663,17.786,450000.0
2008-02-21 09:47:00,17.758,17.798,17.656,17.798,400000.0
2008-02-21 09:48:00,17.793,17.836,17.701,17.715,450000.0
2008-02-21 09:49:00,17.824,17.824,17.716,17.779,400000.0
2008-02-21 09:50:00,17.739,17.808,17.662,17.732,350000.0
2008-02-21 09:51:00,17.806,17.809,17.691,17.735,350000.0
2008-02-21 09:52:00,17.774,17.813,17.699,17.813,450000.0
2008-02-21 09:53:00,17.789,17.789,17.62,17.68,350000.0
2008-02-21 09:54:00,17.677,17.767,17.624,17.742,750000.0
2008-02-21 09:55:00,17.685,17.801,17.685,17.801,450000.0
2008-02-21 09:56:00,17.721,17.819,17.676,17.771,350000.0
2008-02-21 09:57:00,17.811,17.811,17.678,17.745,450000.0
2008-02-21 09:58:00,17.766,17.824,17.683,17.787,500000.0
2008-02-21 09:59:00,17.667,17.797,17.667,17.765,400000.0
2008-02-21 10:00:00,17.803,17.803,17.678,17.689,350000.0
2008-02-21 10:01:00,17.787,17.846,17.715,17.715,400000.0
2008-02-21 10:02:00,17.75,17.867,17.722,17.722,400000.0
2008-02-21 10:03:00,17.779,17.843,17.741,17.745,500000.0
2008-02-21 10:04:00,17.709,17.802,17.687,17.748,550000.0
2008-02-21 10:05:00,17.811,17.88,17.788,17.788,350000.0
2008-02-21 10:06:00,17.769,17.833,17.769,17.812,500000.0
2008-02-21 10:07:00,17.838,17.838,17.79,17.79,100000.0
2008-02-21 10:08:00,17.879,17.883,17.743,17.877,350000.0
2008-02-21 10:09:00,17.839,17.888,17.771,17.804,350000.0
2008-02-21 10:10:00,17.84,17.92,17.734,17.734,650000.0
2008-02-21 10:11:00,17.89,17.89,17.792,17.872,400000.0
2008-02-21 10:12:00,17.855,17.855,17.733,17.838,550000.0
2008-02-21 10:14:00,17.773,17.843,17.731,17.774,550000.0
2008-02-21 10:15:00,17.837,17.877,17.766,17.854,450000.0
2008-02-21 10:16:00,17.809,17.878,17.772,17.774,550000.0
2008-02-21 10:18:00,17.87,17.875,17.763,17.763,500000.0
2008-02-21 10:19:00,17.872,17.872,17.76,17.869,550000.0
2008-02-21 10:20:00,17.768,17.865,17.763,17.853,350000.0
2008-02-21 10:22:00,17.829,17.87,17.76,17.87,500000.0
2008-02-21 10:23:00,17.878,17.882,17.741,17.776,400000.0
2008-02-21 10:24:00,17.826,17.891,17.77,17.831,500000.0
2008-02-21 10:25:00,17.862,17.874,17.758,17.765,500000.0
2008-02-21 10:26:00,17.752,17.885,17.752,17.809,350000.0
2008-02-21 10:27:00,17.852,17.898,17.776,17.789,400000.0
2008-02-21 10:28:00,17.866,17.917,17.794,17.855,600000.0
2008-02-21 10:29:00,17.875,17.91,17.782,17.782,350000.0
2008-02-21 10:30:00,17.918,17.952,17.831,17.851,450000.0
2008-02-21 10:31:00,17.788,17.908,17.788,17.837,550000.0
2008-02-21 10:32:00,17.873,17.919,17.788,17.919,650000.0
2008-02-21 10:33:00,17.807,17.918,17.798,17.798,450000.0
2008-02-21 10:34:00,17.836,17.916,17.739,17.916,550000.0
2008-02-21 10:35:00,17.878,17.908,17.803,17.803,450000.0
2008-02-21 10:36:00,17.911,17.947,17.845,17.845,550000.0
2008-02-21 10:37:00,17.822,17.904,17.79,17.9,400000.0
2008-02-21 10:39:00,17.786,17.927,17.741,17.927,350000.0
2008-02-21 10:40:00,17.88,17.981,17.838,17.918,550000.0
2008-02-21 10:41:00,17.957,17.979,17.836,17.873,400000.0
2008-02-21 10:42:00,17.945,17.945,17.778,17.836,550000.0
2008-02-21 10:43:00,17.916,17.95,17.848,17.943,450000.0
2008-02-21 10:44:00,17.87,17.927,17.805,17.916,350000.0
2008-02-21 10:45:00,17.858,17.94,17.828,17.828,500000.0
2008-02-21 10:46:00,17.791,17.92,17.778,17.778,600000.0
2008-02-21 10:47:00,17.884,17.892,17.803,17.805,400000.0
2008-02-21 10:48:00,17.891,17.938,17.798,17.938,250000.0
2008-02-21 10:49:00,17.943,17.969,17.874,17.966,550000.0
2008-02-21 10:50:00,17.852,17.971,17.843,17.968,450000.0
2008-02-21 10:51:00,17.897,17.973,17.821,17.821,500000.0
2008-02-21 10:52:00,17.843,17.94,17.838,17.872,450000.0
2008-02-21 10:53:00,17.942,17.942,17.841,17.938,350000.0
2008-02-21 10:55:00,17.884,17.923,17.814,17.845,350000.0
2008-02-21 10:56:00,17.831,17.97,17.831,17.879,450000.0
2008-02-21 10:57:00,17.896,17.947,17.868,17.868,400000.0
2008-02-21 10:58:00,17.964,17.967,17.852,17.967,450000.0
2008-02-21 10:59:00,17.918,17.947,17.852,17.947,350000.0
2008-02-21 11:00:00,17.859,17.984,17.859,17.881,400000.0
2008-02-21 11:01:00,17.865,17.948,17.802,17.908,450000.0
2008-02-21 11:02:00,17.899,17.983,17.816,17.816,350000.0
2008-02-21 11:03:00,17.822,17.934,17.822,17.869,400000.0
2008-02-21 11:04:00,17.94,17.94,17.786,17.938,500000.0
2008-02-21 11:05:00,17.869,17.922,17.796,17.81,450000.0
2008-02-21 11:06:00,17.853,17.922,17.82,17.908,400000.0
2008-02-21 11:07:00,17.907,17.924,17.789,17.789,400000.0
2008-02-21 11:08:00,17.86,17.966,17.816,17.881,500000.0
2008-02-21 11:09:00,17.818,17.978,17.818,17.951,500000.0
2008-02-21 11:10:00,17.8,17.947,17.8,17.897,450000.0
2008-02-21 11:11:00,17.827,17.917,17.788,17.917,400000.0
2008-02-21 11:12:00,17.816,17.916,17.778,17.813,600000.0
2008-02-21 11:13:00,17.904,17.959,17.87,17.922,500000.0
2008-02-21 11:14:00,17.931,17.934,17.876,17.906,350000.0
2008-02-21 11:15:00,17.888,17.902,17.797,17.9,550000.0
2008-02-21 11:16:00,17.865,17.956,17.828,17.828,350000.0
2008-02-21 11:17:00,17.946,17.946,17.796,17.917,700000.0
2008-02-21 11:18:00,17.913,17.946,17.818,17.86,400000.0
2008-02-21 11:19:00,17.886,17.919,17.847,17.852,450000.0
2008-02-21 11:20:00,17.933,17.935,17.842,17.935,500000.0
2008-02-21 11:21:00,17.829,17.957,17.806,17.806,450000.0
2008-02-21 11:22:00,17.866,17.941,17.8,17.8,450000.0
2008-02-21 11:23:00,17.846,17.966,17.846,17.909,400000.0
2008-02-21 11:24:00,17.834,17.892,17.794,17.806,400000.0
2008-02-21 11:25:00,17.827,17.915,17.803,17.878,400000.0
2008-02-21 11:26:00,17.84,17.945,17.819,17.826,550000.0
2008-02-21 11:27:00,17.825,17.911,17.77,17.911,400000.0
2008-02-21 11:28:00,17.817,17.97,17.817,17.935,500000.0
2008-02-21 11:29:00,17.871,17.901,17.761,17.807,550000.0
2008-02-21 11:30:00,17.829,17.918,17.803,17.835,400000.0
2008-02-21 11:31:00,17.879,17.952,17.807,17.91,550000.0
2008-02-21 11:32:00,17.913,17.913,17.774,17.87,650000.0
2008-02-21 11:33:00,17.785,17.918,17.785,17.884,550000.0
2008-02-21 11:34:00,17.857,17.926,17.794,17.9,450000.0
2008-02-21 11:35:00,17.892,17.895,17.796,17.886,400000.0
2008-02-21 11:36:00,17.797,17.898,17.797,17.821,400000.0
2008-02-21 11:37:00,17.856,17.907,17.821,17.906,450000.0
2008-02-21 11:38:00,17.794,17.937,17.794,17.838,400000.0
2008-02-21 11:39:00,17.839,17.973,17.839,17.949,550000.0
2008-02-21 11:40:00,17.952,17.955,17.85,17.85,500000.0
2008-02-21 11:41:00,17.923,17.956,17.828,17.938,400000.0
2008-02-21 11:42:00,17.829,17.954,17.829,17.921,350000.0
2008-02-21 11:43:00,17.916,17.938,17.822,17.873,550000.0
2008-02-21 11:44:00,17.852,17.964,17.818,17.854,400000.0
2008-02-21 11:45:00,17.856,17.92,17.815,17.914,350000.0
2008-02-21 11:46:00,17.853,17.946,17.848,17.89,450000.0
2008-02-21 11:47:00,17.94,17.94,17.815,17.842,400000.0
2008-02-21 11:48:00,17.865,17.931,17.827,17.827,550000.0
2008-02-21 11:49:00,17.9,17.948,17.809,17.919,400000.0
2008-02-21 11:50:00,17.97,17.975,17.852,17.87,350000.0
2008-02-21 11:51:00,17.925,17.963,17.844,17.844,450000.0
2008-02-21 11:52:00,17.865,17.981,17.865,17.981,500000.0
2008-02-21 11:53:00,17.965,17.965,17.826,17.905,500000.0
2008-02-21 11:54:00,17.915,17.956,17.834,17.956,350000.0
2008-02-21 11:55:00,17.925,17.988,17.818,17.818,550000.0
2008-02-21 11:56:00,17.861,17.96,17.851,17.892,400000.0
2008-02-21 11:58:00,17.941,17.962,17.862,17.927,450000.0
2008-02-21 11:59:00,17.915,17.996,17.856,17.956,550000.0
2008-02-21 12:00:00,17.887,17.966,17.859,17.966,450000.0
2008-02-21 12:01:00,17.964,17.964,17.818,17.929,500000.0
2008-02-21 12:02:00,17.959,17.959,17.85,17.877,500000.0
2008-02-21 12:03:00,17.815,17.96,17.815,17.958,450000.0
2008-02-21 12:04:00,17.937,17.937,17.817,17.84,550000.0
2008-02-21 12:05:00,17.883,17.931,17.796,17.888,450000.0
2008-02-21 12:06:00,17.856,17.943,17.807,17.915,450000.0
2008-02-21 12:07:00,17.788,17.919,17.788,17.815,350000.0
2008-02-21 12:08:00,17.91,17.91,17.777,17.805,500000.0
2008-02-21 12:09:00,17.852,17.947,17.827,17.943,550000.0
2008-02-21 12:10:00,17.939,17.948,17.882,17.926,350000.0
2008-02-21 12:11:00,17.819,17.89,17.797,17.832,350000.0
2008-02-21 12:12:00,17.798,17.903,17.759,17.892,550000.0
2008-02-21 12:13:00,17.936,17.936,17.82,17.93,350000.0
2008-02-21 12:14:00,17.927,17.927,17.789,17.919,450000.0
2008-02-21 12:15:00,17.915,17.931,17.825,17.902,350000.0
2008-02-21 12:16:00,17.826,17.883,17.755,17.856,450000.0
2008-02-21 12:17:00,17.908,17.946,17.795,17.83,400000.0
2008-02-21 12:18:00,17.804,17.919,17.783,17.868,350000.0
2008-02-21 12:19:00,17.843,17.897,17.785,17.797,550000.0
2008-02-21 12:20:00,17.914,17.914,17.83,17.83,350000.0
2008-02-21 12:21:00,17.837,17.924,17.837,17.843,450000.0
2008-02-21 12:22:00,17.827,17.893,17.766,17.889,450000.0
2008-02-21 12:23:00,17.895,17.895,17.752,17.843,550000.0
2008-02-21 12:24:00,17.83,17.906,17.75,17.876,500000.0
2008-02-21 12:25:00,17.891,17.891,17.806,17.806,450000.0
2008-02-21 12:26:00,17.822,17.871,17.768,17.821,550000.0
2008-02-21 12:27:00,17.839,17.88,17.72,17.88,500000.0
2008-02-21 12:28:00,17.758,17.844,17.757,17.764,350000.0
2008-02-21 12:29:00,17.871,17.872,17.761,17.855,450000.0
2008-02-21 12:30:00,17.824,17.91,17.797,17.91,400000.0
2008-02-21 12:31:00,17.908,17.908,17.783,17.828,550000.0
2008-02-21 12:32:00,17.885,17.885,17.745,17.778,300000.0
2008-02-21 12:33:00,17.791,17.928,17.791,17.876,450000.0
2008-02-21 12:35:00,17.893,17.899,17.786,17.786,500000.0
2008-02-21 12:36:00,17.873,17.894,17.81,17.81,400000.0
2008-02-21 12:37:00,17.863,17.893,17.796,17.859,350000.0
2008-02-21 12:38:00,17.841,17.841,17.761,17.798,400000.0
2008-02-21 12:39:00,17.786,17.891,17.772,17.815,550000.0
2008-02-21 12:40:00,17.755,17.921,17.755,17.817,450000.0
2008-02-21 12:41:00,17.874,17.882,17.789,17.876,450000.0
2008-02-21 12:42:00,17.869,17.9,17.768,17.768,500000.0
2008-02-21 12:43:00,17.917,17.936,17.792,17.792,350000.0
2008-02-21 12:44:00,17.82,17.939,17.772,17.812,400000.0
2008-02-21 12:45:00,17.784,17.876,17.767,17.786,350000.0
2008-02-21 12:46:00,17.785,17.894,17.785,17.826,400000.0
2008-02-21 12:47:00,17.903,17.903,17.81,17.841,350000.0
2008-02-21 12:48:00,17.881,17.913,17.822,17.898,500000.0
2008-02-21 12:49:00,17.837,17.887,17.758,17.828,400000.0
2008-02-21 12:50:00,17.841,17.956,17.825,17.908,450000.0
2008-02-21 12:51:00,17.85,17.92,17.793,17.793,450000.0
2008-02-21 12:52:00,17.894,17.924,17.794,17.813,350000.0
2008-02-21 12:53:00,17.798,17.909,17.798,17.858,550000.0
2008-02-21 12:54:00,17.946,17.946,17.816,17.816,550000.0
2008-02-21 12:55:00,17.824,17.935,17.81,17.932,400000.0
2008-02-21 12:56:00,17.921,17.961,17.854,17.912,550000.0
2008-02-21 12:57:00,17.911,17.975,17.861,17.936,400000.0
2008-02-21 12:58:00,17.879,17.981,17.848,17.981,400000.0
2008-02-21 12:59:00,17.858,17.971,17.858,17.904,350000.0
2008-02-21 13:00:00,17.989,17.989,17.849,17.914,550000.0
2008-02-21 13:01:00,17.939,17.946,17.828,17.921,400000.0
2008-02-21 13:02:00,17.965,17.986,17.902,17.947,500000.0
2008-02-21 13:03:00,17.903,17.97,17.856,17.97,350000.0
2008-02-21 13:04:00,17.858,17.978,17.858,17.941,450000.0
2008-02-21 13:05:00,17.894,17.976,17.836,17.934,400000.0
2008-02-21 13:06:00,17.915,17.946,17.827,17.858,400000.0
2008-02-21 13:07:00,17.903,17.98,17.879,17.98,450000.0
2008-02-21 13:08:00,17.934,17.97,17.876,17.968,350000.0
2008-02-21 13:09:00,17.949,17.977,17.841,17.874,400000.0
2008-02-21 13:10:00,17.862,18.008,17.862,18.0,500000.0
2008-02-21 13:11:00,17.986,18.018,17.912,17.957,400000.0
2008-02-21 13:12:00,17.957,17.973,17.838,17.922,350000.0
2008-02-21 13:13:00,17.868,17.951,17.796,17.951,550000.0
2008-02-21 13:14:00,17.958,17.961,17.813,17.922,400000.0
2008-02-21 13:15:00,17.924,17.925,17.844,17.856,450000.0
2008-02-21 13:16:00,17.934,17.934,17.787,17.907,500000.0
2008-02-21 13:17:00,17.904,17.956,17.838,17.956,450000.0
2008-02-21 13:18:00,17.95,17.95,17.861,17.9,350000.0
2008-02-21 13:19:00,17.924,17.932,17.803,17.843,700000.0
2008-02-21 13:20:00,17.888,17.965,17.785,17.843,800000.0
2008-02-21 13:21:00,17.858,17.909,17.804,17.908,400000.0
2008-02-21 13:22:00,17.956,17.977,17.846,17.871,550000.0
2008-02-21 13:23:00,17.924,17.949,17.815,17.852,450000.0
2008-02-21 13:24:00,17.864,17.931,17.864,17.923,350000.0
2008-02-21 13:25:00,17.836,17.954,17.821,17.903,450000.0
2008-02-21 13:26:00,17.94,17.94,17.862,17.888,400000.0
2008-02-21 13:27:00,17.914,17.927,17.831,17.831,400000.0
2008-02-21 13:28:00,17.905,17.905,17.792,17.802,400000.0
2008-02-21 13:29:00,17.907,17.924,17.8,17.89,400000.0
2008-02-21 13:30:00,17.809,17.897,17.809,17.883,450000.0
2008-02-21 13:31:00,17.881,17.912,17.773,17.874,550000.0
2008-02-21 13:32:00,17.907,17.907,17.84,17.9,400000.0
2008-02-21 13:33:00,17.858,17.929,17.801,17.846,350000.0
2008-02-21 13:34:00,17.872,17.898,17.776,17.776,400000.0
2008-02-21 13:35:00,17.815,17.889,17.781,17.889,550000.0
2008-02-21 13:36:00,17.829,17.927,17.811,17.907,650000.0
2008-02-21 13:37:00,17.847,17.922,17.818,17.818,400000.0
2008-02-21 13:38:00,17.8,17.928,17.8,17.914,350000.0
2008-02-21 13:39:00,17.848,17.943,17.841,17.841,350000.0
2008-02-21 13:40:00,17.931,17.941,17.808,17.91,500000.0
2008-02-21 13:41:00,17.819,17.884,17.805,17.819,400000.0
2008-02-21 13:42:00,17.798,17.919,17.78,17.919,200000.0
2008-02-21 13:43:00,17.858,17.929,17.789,17.829,350000.0
2008-02-21 13:44:00,17.872,17.928,17.821,17.837,450000.0
2008-02-21 13:45:00,17.858,17.951,17.811,17.951,350000.0
2008-02-21 13:46:00,17.969,17.969,17.964,17.967,150000.0
2008-02-21 13:47:00,17.947,17.947,17.843,17.942,400000.0
2008-02-21 13:48:00,17.969,17.969,17.92,17.957,350000.0
2008-02-21 13:49:00,17.902,17.975,17.86,17.86,350000.0
2008-02-21 13:50:00,17.886,17.97,17.838,17.854,550000.0
2008-02-21 13:51:00,17.946,17.975,17.856,17.926,550000.0
2008-02-21 13:52:00,17.956,17.967,17.873,17.873,400000.0
2008-02-21 13:53:00,17.96,17.963,17.849,17.934,400000.0
2008-02-21 13:54:00,17.867,17.956,17.792,17.923,400000.0
2008-02-21 13:55:00,17.947,17.956,17.842,17.842,350000.0
2008-02-21 13:56:00,17.852,17.943,17.782,17.935,550000.0
2008-02-21 13:57:00,17.899,17.972,17.834,17.847,350000.0
2008-02-21 13:58:00,17.884,17.884,17.768,17.833,350000.0
2008-02-21 13:59:00,17.817,17.884,17.773,17.773,450000.0
2008-02-21 14:00:00,17.894,17.894,17.751,17.812,450000.0
2008-02-21 14:01:00,17.894,17.894,17.811,17.893,400000.0
2008-02-21 14:02:00,17.812,17.931,17.812,17.866,400000.0
2008-02-21 14:03:00,17.869,17.937,17.848,17.92,350000.0
2008-02-21 14:04:00,17.903,17.916,17.797,17.897,400000.0
2008-02-21 14:05:00,17.954,17.963,17.848,17.963,400000.0
2008-02-21 14:06:00,17.841,17.917,17.788,17.788,450000.0
2008-02-21 14:07:00,17.887,17.935,17.809,17.929,350000.0
2008-02-21 14:08:00,17.831,17.909,17.803,17.809,550000.0
2008-02-21 14:09:00,17.86,17.875,17.755,17.875,500000.0
2008-02-21 14:10:00,17.851,17.942,17.804,17.94,400000.0
2008-02-21 14:11:00,17.961,17.996,17.871,17.901,500000.0
2008-02-21 14:12:00,17.836,17.904,17.834,17.855,350000.0
2008-02-21 14:13:00,17.899,17.983,17.889,17.891,450000.0
2008-02-21 14:14:00,17.855,17.956,17.855,17.879,350000.0
2008-02-21 14:15:00,17.881,18.003,17.865,17.954,400000.0
2008-02-21 14:16:00,17.934,17.967,17.825,17.955,500000.0
2008-02-21 14:17:00,17.897,17.981,17.845,17.938,400000.0
2008-02-21 14:18:00,17.9,17.946,17.866,17.919,400000.0
2008-02-21 14:19:00,18.009,18.009,17.825,17.851,700000.0
2008-02-21 14:20:00,17.954,17.996,17.883,17.948,500000.0
2008-02-21 14:21:00,17.96,17.96,17.823,17.872,400000.0
2008-02-21 14:22:00,17.938,17.938,17.841,17.931,400000.0
2008-02-21 14:23:00,17.934,17.999,17.844,17.891,450000.0
2008-02-21 14:24:00,17.939,17.967,17.867,17.934,400000.0
2008-02-21 14:25:00,17.87,17.98,17.819,17.819,350000.0
2008-02-21 14:26:00,17.869,17.954,17.807,17.907,500000.0
2008-02-21 14:27:00,17.962,17.962,17.858,17.911,250000.0
2008-02-21 14:28:00,17.955,17.955,17.827,17.849,450000.0
2008-02-21 14:29:00,17.838,17.917,17.822,17.835,550000.0
2008-02-21 14:30:00,17.91,17.978,17.854,17.956,350000.0
2008-02-21 14:31:00,17.961,17.961,17.796,17.867,400000.0
2008-02-21 14:32:00,17.951,17.951,17.826,17.906,550000.0
2008-02-21 14:33:00,17.919,17.957,17.822,17.895,400000.0
2008-02-21 14:34:00,17.965,17.965,17.87,17.929,350000.0
2008-02-21 14:35:00,17.941,17.957,17.829,17.874,400000.0
2008-02-21 14:36:00,17.964,17.964,17.854,17.908,400000.0
2008-02-21 14:37:00,17.866,17.938,17.821,17.938,400000.0
2008-02-21 14:38:00,17.807,17.924,17.795,17.795,350000.0
2008-02-21 14:39:00,17.872,17.953,17.825,17.864,500000.0
2008-02-21 14:40:00,17.857,17.952,17.824,17.937,400000.0
2008-02-21 14:41:00,17.916,17.922,17.852,17.907,350000.0
2008-02-21 14:42:00,17.904,17.907,17.818,17.818,500000.0
2008-02-21 14:43:00,17.903,17.903,17.818,17.903,350000.0
2008-02-21 14:44:00,17.784,17.934,17.784,17.868,350000.0
2008-02-21 14:45:00,17.857,17.878,17.8,17.829,400000.0
2008-02-21 14:46:00,17.897,17.897,17.782,17.826,450000.0
2008-02-21 14:47:00,17.808,17.93,17.808,17.908,550000.0
2008-02-21 14:48:00,17.877,17.907,17.811,17.811,400000.0
2008-02-21 14:49:00,17.885,17.892,17.811,17.827,400000.0
2008-02-21 14:50:00,17.926,17.926,17.793,17.868,500000.0
2008-02-21 14:51:00,17.791,17.938,17.791,17.849,400000.0
2008-02-21 14:52:00,17.869,17.95,17.822,17.827,500000.0
2008-02-21 14:54:00,17.908,17.915,17.776,17.787,550000.0
2008-02-21 14:55:00,17.909,17.929,17.815,17.901,400000.0
2008-02-21 14:56:00,17.892,17.892,17.818,17.879,450000.0
2008-02-21 14:57:00,17.821,17.884,17.78,17.784,400000.0
2008-02-21 14:58:00,17.834,17.875,17.766,17.766,400000.0
2008-02-21 14:59:00,17.873,17.886,17.816,17.884,350000.0
2008-02-21 15:00:00,17.779,17.893,17.746,17.853,350000.0
2008-02-21 15:01:00,17.88,17.88,17.861,17.861,100000.0
2008-02-21 15:02:00,17.867,17.912,17.797,17.884,400000.0
2008-02-21 15:03:00,17.841,17.897,17.807,17.807,500000.0
2008-02-21 15:04:00,17.827,17.886,17.778,17.778,350000.0
2008-02-21 15:05:00,17.824,17.9,17.773,17.876,550000.0
2008-02-21 15:06:00,17.889,17.917,17.8,17.8,500000.0
2008-02-21 15:07:00,17.907,17.94,17.836,17.848,500000.0
2008-02-21 15:08:00,17.89,17.916,17.81,17.839,350000.0
2008-02-21 15:09:00,17.86,17.954,17.797,17.846,450000.0
2008-02-21 15:10:00,17.83,17.963,17.829,17.841,500000.0
2008-02-21 15:11:00,17.826,17.878,17.754,17.754,400000.0
2008-02-21 15:12:00,17.883,17.918,17.8,17.803,500000.0
2008-02-21 15:13:00,17.854,17.854,17.794,17.836,350000.0
2008-02-21 15:14:00,17.911,17.911,17.769,17.865,400000.0
2008-02-21 15:15:00,17.867,17.878,17.808,17.808,350000.0
2008-02-21 15:16:00,17.837,17.841,17.772,17.793,500000.0
2008-02-21 15:17:00,17.86,17.879,17.764,17.841,450000.0
2008-02-21 15:18:00,17.809,17.871,17.735,17.871,400000.0
2008-02-21 15:19:00,17.79,17.862,17.733,17.862,350000.0
2008-02-21 15:20:00,17.722,17.87,17.722,17.84,550000.0
2008-02-21 15:21:00,17.759,17.863,17.759,17.764,350000.0
2008-02-21 15:22:00,17.866,17.866,17.819,17.863,400000.0
2008-02-21 15:23:00,17.827,17.889,17.749,17.801,400000.0
2008-02-21 15:24:00,17.818,17.841,17.717,17.841,500000.0
2008-02-21 15:25:00,17.72,17.809,17.72,17.809,350000.0
2008-02-21 15:26:00,17.729,17.849,17.704,17.704,400000.0
2008-02-21 15:27:00,17.799,17.813,17.729,17.764,400000.0
2008-02-21 15:28:00,17.787,17.84,17.701,17.701,450000.0
2008-02-21 15:29:00,17.816,17.853,17.738,17.824,500000.0
2008-02-21 15:30:00,17.814,17.844,17.742,17.798,550000.0
2008-02-21 15:31:00,17.718,17.829,17.718,17.829,550000.0
2008-02-21 15:32:00,17.843,17.848,17.714,17.816,550000.0
2008-02-21 15:33:00,17.803,17.861,17.682,17.782,400000.0
2008-02-21 15:34:00,17.748,17.826,17.692,17.824,500000.0
2008-02-21 15:35:00,17.82,17.883,17.728,17.842,600000.0
2008-02-21 15:36:00,17.869,17.917,17.787,17.866,550000.0
2008-02-21 15:37:00,17.892,17.892,17.771,17.886,500000.0
2008-02-21 15:38:00,17.866,17.889,17.764,17.769,400000.0
2008-02-21 15:39:00,17.814,17.91,17.802,17.824,350000.0
2008-02-21 15:40:00,17.815,17.923,17.783,17.835,450000.0
2008-02-21 15:41:00,17.796,17.883,17.792,17.836,450000.0
2008-02-21 15:42:00,17.919,17.937,17.892,17.897,400000.0
2008-02-21 15:43:00,17.845,17.935,17.795,17.92,400000.0
2008-02-21 15:44:00,17.804,17.92,17.804,17.866,450000.0
2008-02-21 15:45:00,17.917,17.917,17.755,17.818,350000.0
2008-02-21 15:46:00,17.77,17.868,17.745,17.858,500000.0
2008-02-21 15:47:00,17.801,17.903,17.755,17.755,350000.0
2008-02-21 15:48:00,17.892,17.892,17.844,17.859,350000.0
2008-02-21 15:49:00,17.865,17.912,17.808,17.875,400000.0
2008-02-21 15:50:00,17.825,17.881,17.791,17.791,350000.0
2008-02-21 15:51:00,17.91,17.91,17.758,17.887,450000.0
2008-02-21 15:52:00,17.864,17.877,17.773,17.818,450000.0
2008-02-21 15:53:00,17.803,17.884,17.803,17.884,350000.0
2008-02-21 15:54:00,17.783,17.897,17.759,17.879,500000.0
2008-02-21 15:55:00,17.868,17.868,17.77,17.844,500000.0
2008-02-21 15:56:00,17.815,17.907,17.781,17.783,1000000.0
2008-02-21 15:57:00,17.821,17.892,17.811,17.87,500000.0
2008-02-21 15:58:00,17.804,17.905,17.804,17.897,450000.0
2008-02-21 15:59:00,17.911,17.911,17.824,17.904,550000.0
2008-02-21 16:00:00,17.81,17.862,17.776,17.837,450000.0
2008-02-21 16:01:00,17.882,17.882,17.754,17.768,350000.0
2008-02-21 16:02:00,17.87,17.908,17.77,17.847,550000.0
2008-02-21 16:03:00,17.837,17.913,17.833,17.844,350000.0
2008-02-21 16:04:00,17.898,17.899,17.782,17.847,350000.0
2008-02-21 16:05:00,17.824,17.928,17.8,17.912,400000.0
2008-02-21 16:06:00,17.794,17.88,17.793,17.821,400000.0
2008-02-21 16:07:00,17.854,17.899,17.765,17.847,400000.0
2008-02-21 16:08:00,17.821,17.851,17.746,17.781,550000.0
2008-02-21 16:09:00,17.885,17.885,17.767,17.807,350000.0
2008-02-21 16:10:00,17.796,17.856,17.746,17.837,350000.0
2008-02-21 16:11:00,17.845,17.845,17.741,17.804,400000.0
2008-02-21 16:12:00,17.848,17.892,17.766,17.815,550000.0
2008-02-21 16:13:00,17.759,17.876,17.722,17.843,400000.0
2008-02-21 16:14:00,17.893,17.893,17.763,17.77,350000.0
2008-02-21 16:15:00,17.816,17.911,17.79,17.79,500000.0
2008-02-21 16:16:00,17.894,17.906,17.808,17.906,350000.0
2008-02-21 16:17:00,17.908,17.908,17.779,17.815,500000.0
2008-02-21 16:18:00,17.862,17.91,17.826,17.839,350000.0
2008-02-21 16:19:00,17.827,17.913,17.826,17.826,550000.0
2008-02-21 16:20:00,17.808,17.908,17.785,17.818,350000.0
2008-02-21 16:21:00,17.881,17.881,17.788,17.874,350000.0
2008-02-21 16:22:00,17.798,17.895,17.751,17.895,400000.0
2008-02-21 16:23:00,17.743,17.882,17.73,17.73,400000.0
2008-02-21 16:24:00,17.816,17.879,17.739,17.844,450000.0
2008-02-21 16:25:00,17.834,17.844,17.755,17.844,400000.0
2008-02-21 16:26:00,17.812,17.873,17.752,17.754,450000.0
2008-02-21 16:27:00,17.749,17.845,17.722,17.845,250000.0
2008-02-21 16:28:00,17.799,17.844,17.729,17.81,500000.0
2008-02-21 16:29:00,17.796,17.872,17.765,17.818,450000.0
2008-02-21 16:30:00,17.88,17.9,17.777,17.818,500000.0
2008-02-21 16:31:00,17.88,17.883,17.787,17.802,350000.0
2008-02-21 16:32:00,17.888,17.888,17.742,17.742,500000.0
2008-02-21 16:33:00,17.856,17.903,17.721,17.903,400000.0
2008-02-21 16:34:00,17.865,17.929,17.806,17.806,400000.0
2008-02-21 16:35:00,17.863,17.892,17.767,17.782,550000.0
2008-02-21 16:36:00,17.783,17.904,17.773,17.827,500000.0
2008-02-21 16:37:00,17.794,17.899,17.794,17.811,350000.0
2008-02-21 16:38:00,17.75,17.88,17.75,17.88,450000.0
2008-02-21 16:39:00,17.744,17.87,17.744,17.802,400000.0
2008-02-21 16:40:00,17.883,17.889,17.766,17.776,550000.0
2008-02-21 16:41:00,17.89,17.898,17.767,17.822,450000.0
2008-02-21 16:42:00,17.784,17.901,17.784,17.869,550000.0
2008-02-21 16:43:00,17.745,17.858,17.725,17.76,350000.0
2008-02-21 16:44:00,17.722,17.829,17.722,17.762,350000.0
2008-02-21 16:45:00,17.872,17.872,17.742,17.793,400000.0
2008-02-21 16:46:00,17.893,17.941,17.767,17.886,500000.0
2008-02-21 16:47:00,17.782,17.89,17.775,17.879,350000.0
2008-02-21 16:48:00,17.875,17.922,17.776,17.9,350000.0
2008-02-21 16:49:00,17.842,17.918,17.784,17.784,400000.0
2008-02-21 16:50:00,17.888,17.912,17.809,17.912,500000.0
2008-02-21 16:51:00,17.829,17.908,17.779,17.865,400000.0
2008-02-21 16:52:00,17.897,17.92,17.779,17.812,400000.0
2008-02-21 16:53:00,17.832,17.919,17.787,17.904,500000.0
2008-02-21 16:54:00,17.828,17.968,17.809,17.944,550000.0
2008-02-21 16:55:00,17.828,17.938,17.791,17.898,400000.0
2008-02-21 16:56:00,17.938,17.956,17.832,17.854,550000.0
2008-02-21 16:57:00,17.825,17.91,17.796,17.91,350000.0
2008-02-21 16:58:00,17.818,17.916,17.786,17.788,550000.0
2008-02-21 16:59:00,17.807,17.914,17.783,17.823,350000.0
2008-02-21 17:00:00,17.771,17.936,17.771,17.899,450000.0
2008-02-21 17:01:00,17.808,17.902,17.77,17.852,350000.0
2008-02-21 17:02:00,17.754,17.893,17.749,17.849,550000.0
2008-02-21 17:03:00,17.895,17.895,17.74,17.79,300000.0
2008-02-21 17:04:00,17.807,17.845,17.736,17.806,500000.0
2008-02-21 17:05:00,17.804,17.863,17.786,17.857,550000.0
2008-02-21 17:06:00,17.748,17.879,17.748,17.78,500000.0
2008-02-21 17:07:00,17.769,17.882,17.769,17.882,300000.0
2008-02-21 17:08:00,17.771,17.831,17.771,17.777,200000.0
2008-02-21 17:09:00,17.828,17.833,17.761,17.829,500000.0
2008-02-21 17:10:00,17.84,17.877,17.768,17.845,500000.0
2008-02-21 17:11:00,17.866,17.911,17.792,17.823,400000.0
2008-02-21 17:12:00,17.815,17.934,17.772,17.872,450000.0
2008-02-21 17:13:00,17.87,17.905,17.751,17.773,400000.0
2008-02-21 17:14:00,17.847,17.876,17.783,17.799,350000.0
2008-02-21 17:15:00,17.759,17.85,17.73,17.836,400000.0
2008-02-21 17:16:00,17.762,17.869,17.736,17.869,350000.0
2008-02-21 17:17:00,17.825,17.888,17.76,17.76,400000.0
2008-02-21 17:18:00,17.829,17.86,17.727,17.86,350000.0
2008-02-21 17:19:00,17.771,17.837,17.714,17.765,400000.0
2008-02-21 17:20:00,17.81,17.836,17.731,17.731,250000.0
2008-02-21 17:21:00,17.835,17.874,17.76,17.764,550000.0
2008-02-21 17:22:00,17.818,17.877,17.795,17.877,250000.0
2008-02-21 17:23:00,17.872,17.872,17.741,17.745,450000.0
2008-02-21 17:24:00,17.761,17.812,17.734,17.767,400000.0
2008-02-21 17:25:00,17.841,17.867,17.732,17.809,300000.0
2008-02-21 17:26:00,17.849,17.877,17.769,17.772,400000.0
2008-02-21 17:27:00,17.797,17.797,17.66,17.786,450000.0
2008-02-21 17:28:00,17.806,17.818,17.675,17.708,450000.0
2008-02-21 17:29:00,17.8,17.843,17.72,17.828,500000.0
2008-02-21 17:30:00,17.804,17.818,17.665,17.818,500000.0
2008-02-21 17:31:00,17.808,17.808,17.655,17.743,350000.0
2008-02-21 17:32:00,17.761,17.832,17.716,17.832,500000.0
2008-02-21 17:33:00,17.813,17.825,17.677,17.677,350000.0
2008-02-21 17:34:00,17.729,17.822,17.668,17.822,450000.0
2008-02-21 17:35:00,17.791,17.805,17.712,17.805,350000.0
2008-02-21 17:36:00,17.682,17.763,17.682,17.743,400000.0
2008-02-21 17:37:00,17.777,17.834,17.708,17.792,400000.0
2008-02-21 17:38:00,17.814,17.853,17.719,17.764,500000.0
2008-02-21 17:39:00,17.737,17.834,17.737,17.793,550000.0
2008-02-21 17:40:00,17.746,17.858,17.723,17.829,450000.0
2008-02-21 17:41:00,17.86,17.899,17.776,17.808,550000.0
2008-02-21 17:42:00,17.814,17.894,17.793,17.811,350000.0
2008-02-21 17:43:00,17.825,17.863,17.774,17.863,400000.0
2008-02-21 17:44:00,17.778,17.866,17.778,17.793,400000.0
2008-02-21 17:45:00,17.866,17.866,17.791,17.794,400000.0
2008-02-21 17:46:00,17.87,17.87,17.743,17.78,750000.0
2008-02-21 17:47:00,17.864,17.864,17.723,17.773,500000.0
2008-02-21 17:48:00,17.89,17.9,17.779,17.835,550000.0
2008-02-21 17:49:00,17.872,17.885,17.796,17.885,400000.0
2008-02-21 17:50:00,17.853,17.859,17.729,17.769,600000.0
2008-02-21 17:51:00,17.867,17.867,17.759,17.782,500000.0
2008-02-21 17:52:00,17.883,17.896,17.783,17.806,350000.0
2008-02-21 17:53:00,17.846,17.906,17.761,17.893,400000.0
2008-02-21 17:54:00,17.831,17.878,17.751,17.791,450000.0
2008-02-21 17:55:00,17.864,17.868,17.785,17.838,400000.0
2008-02-21 17:56:00,17.837,17.859,17.789,17.789,150000.0
2008-02-21 17:57:00,17.772,17.942,17.772,17.901,500000.0
2008-02-21 17:58:00,17.84,17.888,17.772,17.876,400000.0
2008-02-21 17:59:00,17.737,17.867,17.728,17.867,450000.0
2008-02-21 18:00:00,17.769,17.863,17.769,17.814,300000.0
2008-02-21 18:01:00,17.721,17.853,17.721,17.853,350000.0
2008-02-21 18:02:00,17.775,17.878,17.774,17.794,450000.0
2008-02-21 18:03:00,17.774,17.856,17.76,17.831,350000.0
2008-02-21 18:04:00,17.856,17.865,17.734,17.865,450000.0
2008-02-21 18:05:00,17.852,17.966,17.815,17.815,550000.0
2008-02-21 18:06:00,17.813,17.88,17.776,17.864,550000.0
2008-02-21 18:07:00,17.946,17.949,17.822,17.848,450000.0
2008-02-21 18:08:00,17.948,18.007,17.874,17.874,350000.0
2008-02-21 18:09:00,17.906,17.99,17.906,17.951,350000.0
2008-02-21 18:10:00,17.931,18.006,17.922,17.95,450000.0
2008-02-21 18:11:00,17.91,17.999,17.872,17.986,450000.0
2008-02-21 18:12:00,17.847,17.982,17.847,17.878,350000.0
2008-02-21 18:13:00,17.896,18.019,17.875,17.974,400000.0
2008-02-21 18:14:00,17.876,17.983,17.876,17.889,450000.0
2008-02-21 18:15:00,17.866,17.968,17.822,17.859,500000.0
2008-02-21 18:16:00,17.898,17.97,17.854,17.874,350000.0
2008-02-21 18:17:00,17.849,17.965,17.849,17.942,350000.0
2008-02-21 18:18:00,17.879,17.964,17.852,17.93,500000.0
2008-02-21 18:19:00,17.849,17.945,17.849,17.877,350000.0
2008-02-21 18:20:00,17.925,17.955,17.815,17.879,400000.0
2008-02-21 18:21:00,17.931,17.938,17.821,17.938,350000.0
2008-02-21 18:22:00,17.867,17.928,17.793,17.886,550000.0
2008-02-21 18:23:00,17.888,17.921,17.864,17.895,550000.0
2008-02-21 18:24:00,17.843,17.935,17.836,17.887,300000.0
2008-02-21 18:25:00,17.878,17.922,17.81,17.81,550000.0
2008-02-21 18:26:00,17.826,17.977,17.826,17.88,450000.0
2008-02-21 18:27:00,17.882,17.945,17.848,17.848,350000.0
2008-02-21 18:28:00,17.939,17.939,17.811,17.903,500000.0
2008-02-21 18:29:00,17.925,17.926,17.798,17.839,700000.0
2008-02-21 18:30:00,17.928,17.928,17.827,17.839,400000.0
2008-02-21 18:31:00,17.846,17.935,17.846,17.891,300000.0
2008-02-21 18:32:00,17.836,17.92,17.816,17.816,250000.0
2008-02-21 18:33:00,17.902,17.936,17.788,17.893,500000.0
2008-02-21 18:34:00,17.94,17.94,17.853,17.875,350000.0
2008-02-21 18:35:00,17.884,17.928,17.806,17.914,550000.0
2008-02-21 18:36:00,17.906,17.967,17.855,17.927,500000.0
2008-02-21 18:37:00,17.903,17.95,17.826,17.914,600000.0
2008-02-21 18:38:00,17.944,17.961,17.842,17.887,500000.0
2008-02-21 18:39:00,17.911,17.98,17.876,17.942,500000.0
2008-02-21 18:40:00,17.984,17.984,17.867,17.953,500000.0
2008-02-21 18:41:00,17.853,17.954,17.849,17.849,300000.0
2008-02-21 18:42:00,17.937,17.952,17.854,17.875,400000.0
2008-02-21 18:43:00,17.88,17.953,17.847,17.888,450000.0
2008-02-21 18:44:00,17.858,17.966,17.831,17.916,500000.0
2008-02-21 18:45:00,17.925,17.977,17.847,17.899,550000.0
2008-02-21 18:46:00,17.902,17.974,17.838,17.877,550000.0
2008-02-21 18:47:00,17.877,18.007,17.877,18.007,400000.0
2008-02-21 18:48:00,17.997,18.008,17.849,18.008,550000.0
2008-02-21 18:49:00,17.92,18.04,17.92,17.978,300000.0
2008-02-21 18:50:00,17.969,18.037,17.89,17.89,450000.0
2008-02-21 18:51:00,17.877,18.017,17.877,17.878,350000.0
2008-02-21 18:52:00,17.905,17.993,17.88,17.993,500000.0
2008-02-21 18:53:00,17.933,17.983,17.839,17.983,400000.0
2008-02-21 18:54:00,17.945,17.979,17.91,17.977,300000.0
2008-02-21 18:55:00,17.924,18.006,17.895,17.932,350000.0
2008-02-21 18:56:00,17.898,17.976,17.888,17.893,350000.0
2008-02-21 18:57:00,17.975,17.975,17.868,17.964,450000.0
2008-02-21 18:58:00,17.917,17.977,17.873,17.953,550000.0
2008-02-21 18:59:00,17.935,17.997,17.889,17.9,600000.0
2008-02-21 19:00:00,17.854,17.979,17.854,17.979,400000.0
2008-02-21 19:01:00,17.98,17.98,17.886,17.93,150000.0
2008-02-21 19:02:00,17.894,17.969,17.875,17.878,550000.0
2008-02-21 19:03:00,17.945,17.965,17.855,17.965,400000.0
2008-02-21 19:04:00,17.975,17.975,17.844,17.929,400000.0
2008-02-21 19:05:00,17.857,17.964,17.84,17.84,500000.0
2008-02-21 19:06:00,17.973,17.973,17.85,17.86,400000.0
2008-02-21 19:07:00,17.968,17.968,17.968,17.968,50000.0
2008-02-21 19:08:00,17.87,17.977,17.87,17.977,300000.0
2008-02-21 19:09:00,17.974,17.974,17.844,17.878,350000.0
2008-02-21 19:10:00,17.975,17.975,17.829,17.954,200000.0
2008-02-21 19:11:00,17.886,17.977,17.886,17.933,150000.0
2008-02-21 19:12:00,17.927,17.975,17.838,17.888,500000.0
2008-02-21 19:13:00,17.867,17.992,17.829,17.915,600000.0
2008-02-21 19:14:00,17.94,17.94,17.809,17.85,400000.0
2008-02-21 19:15:00,17.88,17.949,17.85,17.85,250000.0
2008-02-21 19:16:00,17.935,17.935,17.79,17.929,400000.0
2008-02-21 19:17:00,17.931,17.955,17.892,17.955,200000.0
2008-02-21 19:18:00,17.959,17.959,17.959,17.959,50000.0
2008-02-21 19:19:00,17.971,17.971,17.856,17.902,350000.0
2008-02-21 19:20:00,17.949,17.949,17.838,17.869,350000.0
2008-02-21 19:21:00,17.99,18.025,17.853,17.853,550000.0
2008-02-21 19:22:00,17.953,17.964,17.953,17.964,100000.0
2008-02-21 19:23:00,17.924,17.952,17.871,17.922,350000.0
2008-02-21 19:24:00,17.863,17.882,17.863,17.882,100000.0
2008-02-21 19:25:00,17.954,17.991,17.905,17.991,400000.0
2008-02-21 19:26:00,17.929,17.946,17.879,17.879,400000.0
2008-02-21 19:27:00,17.938,17.938,17.839,17.839,100000.0
2008-02-21 19:28:00,17.96,17.96,17.816,17.928,500000.0
2008-02-21 19:29:00,17.827,17.927,17.803,17.813,350000.0
2008-02-21 19:30:00,17.943,17.943,17.769,17.83,400000.0
2008-02-21 19:31:00,17.912,17.912,17.863,17.863,100000.0
2008-02-21 19:32:00,17.811,17.932,17.811,17.932,350000.0
2008-02-21 19:33:00,17.799,17.916,17.793,17.872,450000.0
2008-02-21 19:34:00,17.831,17.88,17.79,17.815,300000.0
2008-02-21 19:35:00,17.762,17.782,17.759,17.773,300000.0
2008-02-21 19:36:00,17.84,17.907,17.788,17.876,350000.0
2008-02-21 19:37:00,17.771,17.884,17.771,17.855,300000.0
2008-02-21 19:38:00,17.848,17.885,17.848,17.885,100000.0
2008-02-21 19:39:00,17.896,17.915,17.812,17.855,350000.0
2008-02-21 19:40:00,17.86,17.876,17.806,17.839,500000.0
2008-02-21 19:41:00,17.825,17.924,17.825,17.924,100000.0
2008-02-21 19:42:00,17.865,17.865,17.755,17.763,400000.0
2008-02-21 19:43:00,17.796,17.87,17.796,17.821,250000.0
2008-02-21 19:44:00,17.849,17.892,17.755,17.872,350000.0
2008-02-21 19:45:00,17.825,17.843,17.764,17.843,300000.0
2008-02-21 19:46:00,17.83,17.836,17.766,17.829,400000.0
2008-02-21 19:47:00,17.812,17.82,17.71,17.717,400000.0
2008-02-21 19:48:00,17.813,17.813,17.722,17.78,350000.0
2008-02-21 19:49:00,17.811,17.845,17.74,17.74,350000.0
2008-02-21 19:50:00,17.787,17.797,17.709,17.719,400000.0
2008-02-21 19:51:00,17.744,17.862,17.705,17.707,550000.0
2008-02-21 19:52:00,17.704,17.835,17.704,17.835,500000.0
2008-02-21 19:53:00,17.824,17.848,17.739,17.842,350000.0
2008-02-21 19:54:00,17.795,17.874,17.795,17.822,200000.0
2008-02-21 19:55:00,17.763,17.817,17.756,17.784,250000.0
2008-02-21 19:56:00,17.729,17.828,17.691,17.757,400000.0
2008-02-21 19:57:00,17.734,17.811,17.698,17.739,550000.0
2008-02-21 19:58:00,17.741,17.809,17.689,17.728,300000.0
2008-02-21 19:59:00,17.807,17.807,17.691,17.79,350000.0
2008-02-21 20:00:00,17.811,17.819,17.688,17.769,500000.0
2008-02-21 20:01:00,17.749,17.798,17.634,17.798,350000.0
2008-02-21 20:02:00,17.735,17.793,17.702,17.769,500000.0
2008-02-21 20:03:00,17.764,17.764,17.671,17.673,400000.0
2008-02-21 20:04:00,17.764,17.821,17.687,17.729,300000.0
2008-02-21 20:05:00,17.786,17.818,17.689,17.706,550000.0
2008-02-21 20:06:00,17.79,17.873,17.698,17.832,350000.0
2008-02-21 20:07:00,17.743,17.831,17.714,17.768,400000.0
2008-02-21 20:08:00,17.748,17.803,17.69,17.724,550000.0
2008-02-21 20:09:00,17.791,17.836,17.713,17.823,400000.0
2008-02-21 20:10:00,17.835,17.85,17.727,17.79,450000.0
2008-02-21 20:11:00,17.818,17.839,17.74,17.839,400000.0
2008-02-21 20:12:00,17.74,17.831,17.717,17.772,400000.0
2008-02-21 20:13:00,17.868,17.898,17.758,17.871,300000.0
2008-02-21 20:14:00,17.821,17.863,17.758,17.847,550000.0
2008-02-21 20:15:00,17.757,17.816,17.757,17.816,100000.0
2008-02-21 20:16:00,17.89,17.911,17.798,17.84,400000.0
2008-02-21 20:17:00,17.884,17.884,17.755,17.837,300000.0
2008-02-21 20:18:00,17.865,17.872,17.699,17.823,350000.0
2008-02-21 20:19:00,17.843,17.864,17.754,17.787,350000.0
2008-02-21 20:20:00,17.799,17.872,17.705,17.872,400000.0
2008-02-21 20:21:00,17.802,17.863,17.744,17.765,350000.0
2008-02-21 20:22:00,17.882,17.889,17.784,17.854,450000.0
2008-02-21 20:23:00,17.875,17.915,17.811,17.881,400000.0
2008-02-21 20:24:00,17.82,17.878,17.803,17.876,400000.0
2008-02-21 20:25:00,17.893,17.928,17.832,17.895,350000.0
2008-02-21 20:26:00,17.883,17.911,17.826,17.871,300000.0
2008-02-21 20:27:00,17.908,17.908,17.792,17.8,150000.0
2008-02-21 20:28:00,17.839,17.938,17.797,17.797,200000.0
2008-02-21 20:29:00,17.838,17.958,17.838,17.917,550000.0
2008-02-21 20:30:00,17.82,17.891,17.802,17.827,400000.0
2008-02-21 20:31:00,17.862,17.862,17.854,17.854,100000.0
2008-02-21 20:32:00,17.782,17.879,17.767,17.844,300000.0
2008-02-21 20:33:00,17.86,17.866,17.79,17.794,400000.0
2008-02-21 20:34:00,17.785,17.932,17.785,17.908,400000.0
2008-02-21 20:35:00,17.802,17.903,17.761,17.892,400000.0
2008-02-21 20:36:00,17.911,17.911,17.785,17.874,350000.0
2008-02-21 20:37:00,17.875,17.913,17.862,17.913,300000.0
2008-02-21 20:38:00,17.835,17.884,17.805,17.884,150000.0
2008-02-21 20:39:00,17.896,17.913,17.806,17.913,300000.0
2008-02-21 20:40:00,17.882,17.902,17.77,17.77,400000.0
2008-02-21 20:41:00,17.928,17.929,17.816,17.816,350000.0
2008-02-21 20:42:00,17.863,17.914,17.815,17.815,350000.0
2008-02-21 20:43:00,17.784,17.901,17.784,17.901,100000.0
2008-02-21 20:44:00,17.793,17.907,17.793,17.907,350000.0
2008-02-21 20:47:00,17.83,17.934,17.815,17.84,600000.0
2008-02-21 20:48:00,17.853,17.891,17.853,17.876,200000.0
2008-02-21 20:49:00,17.83,17.89,17.737,17.823,650000.0
2008-02-21 20:50:00,17.866,17.866,17.73,17.73,250000.0
2008-02-21 20:51:00,17.844,17.882,17.763,17.776,350000.0
2008-02-21 20:52:00,17.798,17.834,17.798,17.834,100000.0
2008-02-21 20:53:00,17.824,17.844,17.76,17.844,250000.0
2008-02-21 20:54:00,17.831,17.835,17.791,17.791,150000.0
2008-02-21 20:55:00,17.817,17.848,17.784,17.784,150000.0
2008-02-21 20:56:00,17.728,17.839,17.728,17.77,350000.0
2008-02-21 20:57:00,17.748,17.827,17.748,17.804,300000.0
2008-02-21 20:58:00,17.877,17.921,17.811,17.811,600000.0
2008-02-21 20:59:00,17.714,17.868,17.714,17.737,750000.0
2008-02-21 21:00:00,17.789,17.841,17.745,17.753,350000.0
2008-02-21 21:01:00,17.719,17.803,17.719,17.803,100000.0
2008-02-21 21:02:00,17.761,17.846,17.733,17.767,250000.0
2008-02-21 21:03:00,17.839,17.839,17.742,17.748,400000.0
2008-02-21 21:04:00,17.777,17.866,17.736,17.829,250000.0
2008-02-21 21:05:00,17.827,17.827,17.815,17.823,150000.0
2008-02-21 21:06:00,17.853,17.853,17.741,17.741,300000.0
2008-02-21 21:07:00,17.852,17.852,17.736,17.736,150000.0
2008-02-21 21:08:00,17.771,17.874,17.718,17.8,600000.0
2008-02-21 21:09:00,17.769,17.848,17.68,17.733,650000.0
2008-02-21 21:10:00,17.769,17.85,17.722,17.755,450000.0
2008-02-21 21:11:00,17.731,17.778,17.654,17.654,350000.0
2008-02-21 21:12:00,17.694,17.817,17.694,17.794,150000.0
2008-02-21 21:13:00,17.676,17.676,17.676,17.676,50000.0
2008-02-21 21:14:00,17.781,17.785,17.692,17.785,200000.0
2008-02-21 21:15:00,17.719,17.801,17.719,17.801,250000.0
2008-02-21 21:16:00,17.699,17.81,17.684,17.684,350000.0
2008-02-21 21:17:00,17.68,17.805,17.68,17.7,250000.0
2008-02-21 21:18:00,17.734,17.737,17.734,17.737,100000.0
2008-02-21 21:19:00,17.779,17.82,17.723,17.815,500000.0
2008-02-21 21:20:00,17.742,17.834,17.709,17.709,600000.0
2008-02-21 21:21:00,17.773,17.788,17.666,17.716,500000.0
2008-02-21 21:22:00,17.826,17.826,17.797,17.797,100000.0
2008-02-21 21:24:00,17.824,17.824,17.808,17.808,100000.0
2008-02-21 21:25:00,17.7,17.807,17.656,17.767,350000.0
2008-02-21 21:26:00,17.795,17.819,17.793,17.793,300000.0
2008-02-21 21:27:00,17.814,17.814,17.73,17.73,250000.0
2008-02-21 21:28:00,17.816,17.856,17.807,17.841,400000.0
2008-02-21 21:29:00,17.807,17.833,17.752,17.787,350000.0
2008-02-21 21:30:00,17.749,17.827,17.74,17.74,350000.0
2008-02-21 21:31:00,17.844,17.856,17.74,17.74,650000.0
2008-02-21 21:33:00,17.806,17.881,17.727,17.847,500000.0
2008-02-21 21:35:00,17.825,17.826,17.748,17.748,300000.0
2008-02-21 21:36:00,17.7,17.84,17.7,17.756,500000.0
2008-02-21 21:37:00,17.731,17.761,17.731,17.751,150000.0
2008-02-21 21:38:00,17.754,17.756,17.716,17.756,250000.0
2008-02-21 21:39:00,17.706,17.784,17.706,17.733,300000.0
2008-02-21 21:40:00,17.799,17.83,17.723,17.791,400000.0
2008-02-21 21:41:00,17.725,17.812,17.691,17.772,400000.0
2008-02-21 21:42:00,17.768,17.768,17.692,17.692,250000.0
2008-02-21 21:44:00,17.786,17.786,17.786,17.786,50000.0
2008-02-21 21:45:00,17.785,17.83,17.785,17.83,100000.0
2008-02-21 21:46:00,17.792,17.833,17.718,17.778,350000.0
2008-02-21 21:47:00,17.696,17.786,17.672,17.786,400000.0
2008-02-21 21:49:00,17.74,17.814,17.695,17.788,450000.0
2008-02-21 21:50:00,17.832,17.832,17.754,17.754,100000.0
2008-02-21 21:51:00,17.833,17.833,17.73,17.73,200000.0
2008-02-21 21:52:00,17.742,17.826,17.734,17.796,200000.0
2008-02-21 21:54:00,17.746,17.831,17.708,17.815,350000.0
2008-02-21 21:56:00,17.784,17.843,17.736,17.76,550000.0
2008-02-21 21:57:00,17.784,17.784,17.744,17.744,100000.0
2008-02-21 22:00:00,17.83,17.834,17.692,17.775,750000.0
2008-02-21 22:02:00,17.798,17.824,17.713,17.803,350000.0
2008-02-21 22:03:00,17.699,17.829,17.699,17.787,150000.0
2008-02-21 22:04:00,17.722,17.769,17.722,17.748,300000.0
2008-02-21 22:05:00,17.748,17.795,17.72,17.72,350000.0
2008-02-21 22:06:00,17.787,17.793,17.665,17.793,200000.0
2008-02-21 22:07:00,17.748,17.793,17.664,17.664,200000.0
2008-02-21 22:08:00,17.69,17.771,17.664,17.703,250000.0
2008-02-21 22:10:00,17.755,17.781,17.646,17.646,200000.0
2008-02-21 22:11:00,17.723,17.733,17.651,17.733,350000.0
2008-02-21 22:12:00,17.74,17.757,17.628,17.628,500000.0
2008-02-21 22:14:00,17.694,17.694,17.665,17.668,150000.0
2008-02-21 22:15:00,17.666,17.744,17.616,17.707,450000.0
2008-02-21 22:16:00,17.765,17.777,17.695,17.777,250000.0
2008-02-21 22:17:00,17.636,17.636,17.636,17.636,50000.0
2008-02-21 22:18:00,17.674,17.778,17.674,17.694,500000.0
2008-02-21 22:20:00,17.8,17.8,17.675,17.767,300000.0
2008-02-21 22:21:00,17.704,17.776,17.694,17.734,600000.0
2008-02-21 22:22:00,17.771,17.78,17.695,17.695,550000.0
2008-02-21 22:23:00,17.763,17.763,17.723,17.762,300000.0
2008-02-21 22:24:00,17.78,17.78,17.657,17.766,300000.0
2008-02-21 22:25:00,17.671,17.735,17.62,17.735,150000.0
2008-02-21 22:26:00,17.759,17.759,17.648,17.648,150000.0
2008-02-21 22:30:00,17.743,17.809,17.695,17.727,400000.0
2008-02-21 22:31:00,17.744,17.779,17.741,17.779,250000.0
2008-02-21 22:32:00,17.75,17.792,17.694,17.776,350000.0
2008-02-21 22:33:00,17.75,17.809,17.679,17.679,400000.0
2008-02-21 22:35:00,17.704,17.793,17.704,17.76,300000.0
2008-02-21 22:36:00,17.702,17.832,17.702,17.761,500000.0
2008-02-21 22:37:00,17.778,17.778,17.649,17.698,400000.0
2008-02-21 22:38:00,17.778,17.778,17.649,17.741,300000.0
2008-02-21 22:39:00,17.733,17.787,17.684,17.73,350000.0
2008-02-21 22:40:00,17.828,17.828,17.828,17.828,50000.0
2008-02-21 22:41:00,17.711,17.793,17.71,17.793,200000.0
2008-02-21 22:42:00,17.644,17.768,17.644,17.768,100000.0
2008-02-21 22:45:00,17.742,17.754,17.693,17.735,400000.0
2008-02-21 22:47:00,17.742,17.76,17.742,17.76,100000.0
2008-02-21 22:48:00,17.757,17.796,17.713,17.794,600000.0
2008-02-21 22:49:00,17.743,17.786,17.668,17.786,450000.0
2008-02-21 22:50:00,17.751,17.778,17.751,17.778,100000.0
2008-02-21 22:51:00,17.662,17.798,17.662,17.713,650000.0
2008-02-21 22:52:00,17.699,17.758,17.699,17.758,200000.0
2008-02-21 22:53:00,17.685,17.829,17.685,17.692,400000.0
2008-02-21 22:54:00,17.677,17.764,17.669,17.764,200000.0
2008-02-21 22:55:00,17.729,17.729,17.729,17.729,50000.0
2008-02-21 22:56:00,17.779,17.779,17.67,17.763,350000.0
2008-02-21 22:57:00,17.77,17.85,17.69,17.69,450000.0
2008-02-21 22:58:00,17.696,17.771,17.696,17.771,400000.0
2008-02-21 22:59:00,17.749,17.842,17.71,17.772,400000.0
2008-02-21 23:00:00,17.736,17.826,17.736,17.809,150000.0
2008-02-21 23:05:00,17.727,17.809,17.708,17.708,150000.0
2008-02-21 23:06:00,17.753,17.848,17.739,17.814,350000.0
2008-02-21 23:08:00,17.807,17.808,17.675,17.719,300000.0
2008-02-21 23:09:00,17.78,17.838,17.696,17.786,350000.0
2008-02-21 23:10:00,17.669,17.794,17.666,17.697,550000.0
2008-02-21 23:11:00,17.799,17.81,17.693,17.75,300000.0
2008-02-21 23:12:00,17.763,17.812,17.763,17.784,150000.0
2008-02-21 23:13:00,17.792,17.82,17.691,17.691,350000.0
2008-02-21 23:14:00,17.68,17.78,17.661,17.772,550000.0
2008-02-21 23:16:00,17.672,17.793,17.672,17.779,300000.0
2008-02-21 23:17:00,17.804,17.812,17.668,17.812,400000.0
2008-02-21 23:19:00,17.74,17.819,17.683,17.718,400000.0
2008-02-21 23:20:00,17.818,17.825,17.691,17.691,300000.0
2008-02-21 23:21:00,17.722,17.825,17.722,17.825,100000.0
2008-02-21 23:23:00,17.695,17.834,17.695,17.834,100000.0
2008-02-21 23:25:00,17.792,17.792,17.778,17.778,100000.0
2008-02-21 23:26:00,17.7,17.842,17.7,17.767,550000.0
2008-02-21 23:27:00,17.757,17.801,17.757,17.801,100000.0
2008-02-21 23:28:00,17.761,17.847,17.761,17.847,100000.0
2008-02-21 23:29:00,17.751,17.831,17.701,17.831,350000.0
2008-02-21 23:30:00,17.674,17.783,17.674,17.742,150000.0
2008-02-21 23:31:00,17.842,17.842,17.842,17.842,50000.0
2008-02-21 23:32:00,17.835,17.835,17.703,17.808,200000.0
2008-02-21 23:37:00,17.692,17.815,17.692,17.74,200000.0
2008-02-21 23:38:00,17.741,17.741,17.694,17.694,100000.0
2008-02-21 23:39:00,17.824,17.858,17.719,17.776,550000.0
2008-02-21 23:40:00,17.698,17.698,17.698,17.698,50000.0
2008-02-21 23:42:00,17.727,17.752,17.727,17.752,100000.0
2008-02-21 23:43:00,17.732,17.815,17.68,17.815,350000.0
2008-02-21 23:45:00,17.818,17.818,17.818,17.818,50000.0
2008-02-21 23:46:00,17.762,17.841,17.721,17.74,300000.0
2008-02-21 23:47:00,17.709,17.806,17.709,17.806,100000.0
2008-02-21 23:48:00,17.781,17.781,17.715,17.715,100000.0
2008-02-21 23:49:00,17.774,17.851,17.774,17.842,300000.0
2008-02-21 23:50:00,17.787,17.793,17.74,17.748,250000.0
2008-02-21 23:51:00,17.707,17.812,17.707,17.812,250000.0
2008-02-21 23:52:00,17.717,17.843,17.717,17.827,350000.0
2008-02-21 23:54:00,17.816,17.84,17.75,17.783,500000.0
2008-02-21 23:55:00,17.789,17.822,17.746,17.822,150000.0
2008-02-21 23:56:00,17.826,17.832,17.719,17.809,300000.0
2008-02-21 23:57:00,17.733,17.852,17.733,17.852,450000.0
2008-02-21 23:58:00,17.794,17.794,17.736,17.736,100000.0
2008-02-21 23:59:00,17.821,17.83,17.71,17.83,400000.0
2008-02-22 00:00:00,17.757,17.833,17.726,17.762,250000.0
2008-02-22 00:01:00,17.816,17.841,17.739,17.823,250000.0
2008-02-22 00:03:00,17.745,17.845,17.745,17.767,350000.0
2008-02-22 00:04:00,17.753,17.757,17.753,17.757,100000.0
2008-02-22 00:05:00,17.755,17.755,17.739,17.739,150000.0
2008-02-22 00:06:00,17.762,17.835,17.706,17.766,400000.0
2008-02-22 00:07:00,17.741,17.792,17.741,17.752,200000.0
2008-02-22 00:09:00,17.806,17.806,17.689,17.78,650000.0
2008-02-22 00:10:00,17.803,17.828,17.787,17.787,150000.0
2008-02-22 00:11:00,17.803,17.846,17.728,17.728,300000.0
2008-02-22 00:13:00,17.757,17.823,17.732,17.734,300000.0
2008-02-22 00:14:00,17.807,17.836,17.757,17.757,400000.0
2008-02-22 00:15:00,17.745,17.76,17.745,17.76,100000.0
2008-02-22 00:16:00,17.756,17.776,17.742,17.742,150000.0
2008-02-22 00:20:00,17.826,17.832,17.757,17.832,250000.0
2008-02-22 00:26:00,17.774,17.799,17.713,17.799,400000.0
2008-02-22 00:30:00,17.776,17.792,17.776,17.792,100000.0
2008-02-22 00:35:00,17.807,17.827,17.687,17.739,350000.0
2008-02-22 00:38:00,17.824,17.824,17.82,17.82,100000.0
2008-02-22 00:40:00,17.829,17.831,17.784,17.784,550000.0
2008-02-22 00:42:00,17.739,17.825,17.69,17.825,350000.0
2008-02-22 00:50:00,17.69,17.829,17.69,17.829,100000.0
2008-02-22 00:54:00,17.789,17.828,17.785,17.786,300000.0
2008-02-22 00:58:00,17.71,17.849,17.71,17.849,100000.0
2008-02-22 01:00:00,17.689,17.829,17.689,17.829,100000.0
2008-02-22 01:01:00,17.758,17.842,17.723,17.842,250000.0
2008-02-22 01:02:00,17.802,17.804,17.802,17.804,100000.0
2008-02-22 01:04:00,17.822,17.822,17.738,17.738,250000.0
2008-02-22 01:06:00,17.68,17.819,17.68,17.819,100000.0
2008-02-22 01:10:00,17.826,17.826,17.824,17.824,100000.0
2008-02-22 01:11:00,17.755,17.821,17.706,17.751,500000.0
2008-02-22 01:12:00,17.816,17.816,17.751,17.751,100000.0
2008-02-22 01:14:00,17.819,17.819,17.819,17.819,50000.0
2008-02-22 01:15:00,17.67,17.809,17.67,17.809,150000.0
2008-02-22 01:17:00,17.796,17.822,17.719,17.794,350000.0
2008-02-22 01:20:00,17.69,17.829,17.69,17.829,100000.0
2008-02-22 01:23:00,17.769,17.817,17.732,17.739,400000.0
2008-02-22 01:24:00,17.791,17.796,17.699,17.796,500000.0
2008-02-22 01:25:00,17.762,17.815,17.758,17.773,300000.0
2008-02-22 01:26:00,17.717,17.792,17.655,17.787,400000.0
2008-02-22 01:27:00,17.73,17.766,17.712,17.712,400000.0
2008-02-22 01:28:00,17.708,17.758,17.672,17.681,350000.0
2008-02-22 01:29:00,17.714,17.79,17.63,17.699,500000.0
2008-02-22 01:30:00,17.728,17.853,17.728,17.792,400000.0
2008-02-22 01:31:00,17.704,17.778,17.703,17.726,400000.0
2008-02-22 01:32:00,17.704,17.74,17.704,17.74,150000.0
2008-02-22 01:33:00,17.744,17.744,17.724,17.724,100000.0
2008-02-22 01:37:00,17.727,17.783,17.688,17.688,350000.0
2008-02-22 01:39:00,17.698,17.788,17.672,17.705,300000.0
2008-02-22 01:40:00,17.803,17.803,17.688,17.73,550000.0
2008-02-22 01:41:00,17.763,17.763,17.763,17.763,50000.0
2008-02-22 01:45:00,17.669,17.669,17.669,17.669,50000.0
2008-02-22 01:46:00,17.682,17.794,17.679,17.749,350000.0
2008-02-22 01:47:00,17.669,17.669,17.669,17.669,50000.0
2008-02-22 01:50:00,17.767,17.767,17.683,17.725,400000.0
2008-02-22 01:54:00,17.728,17.748,17.654,17.654,250000.0
2008-02-22 01:55:00,17.677,17.78,17.647,17.78,150000.0
2008-02-22 01:56:00,17.708,17.793,17.708,17.764,200000.0
2008-02-22 01:57:00,17.698,17.698,17.698,17.698,50000.0
2008-02-22 01:59:00,17.7,17.78,17.66,17.771,350000.0
2008-02-22 02:00:00,17.722,17.765,17.654,17.709,300000.0
2008-02-22 02:01:00,17.634,17.775,17.634,17.775,100000.0
2008-02-22 02:02:00,17.725,17.781,17.66,17.66,200000.0
2008-02-22 02:03:00,17.678,17.678,17.678,17.678,50000.0
2008-02-22 02:04:00,17.694,17.752,17.63,17.73,450000.0
2008-02-22 02:05:00,17.661,17.769,17.654,17.738,350000.0
2008-02-22 02:06:00,17.744,17.744,17.638,17.71,450000.0
2008-02-22 02:09:00,17.719,17.764,17.654,17.705,550000.0
2008-02-22 02:10:00,17.682,17.707,17.682,17.707,100000.0
2008-02-22 02:11:00,17.719,17.772,17.719,17.772,150000.0
2008-02-22 02:12:00,17.742,17.742,17.671,17.671,100000.0
2008-02-22 02:14:00,17.703,17.782,17.691,17.695,300000.0
2008-02-22 02:15:00,17.771,17.787,17.655,17.705,250000.0
2008-02-22 02:16:00,17.779,17.779,17.664,17.728,300000.0
2008-02-22 02:17:00,17.651,17.72,17.632,17.632,150000.0
2008-02-22 02:19:00,17.771,17.771,17.632,17.728,500000.0
2008-02-22 02:20:00,17.679,17.752,17.612,17.752,500000.0
2008-02-22 02:21:00,17.738,17.761,17.659,17.678,400000.0
2008-02-22 02:22:00,17.714,17.714,17.714,17.714,50000.0
2008-02-22 02:23:00,17.675,17.711,17.675,17.711,100000.0
2008-02-22 02:24:00,17.661,17.738,17.615,17.674,550000.0
2008-02-22 02:25:00,17.673,17.746,17.611,17.699,400000.0
2008-02-22 02:26:00,17.717,17.717,17.631,17.631,100000.0
2008-02-22 02:27:00,17.713,17.727,17.59,17.653,350000.0
2008-02-22 02:30:00,17.653,17.768,17.635,17.635,450000.0
2008-02-22 02:31:00,17.614,17.692,17.614,17.692,100000.0
2008-02-22 02:32:00,17.647,17.757,17.63,17.63,550000.0
2008-02-22 02:33:00,17.661,17.716,17.661,17.716,100000.0
2008-02-22 02:34:00,17.662,17.743,17.63,17.743,400000.0
2008-02-22 02:35:00,17.711,17.74,17.63,17.684,400000.0
2008-02-22 02:36:00,17.751,17.751,17.751,17.751,50000.0
2008-02-22 02:37:00,17.658,17.737,17.645,17.645,350000.0
2008-02-22 02:39:00,17.675,17.713,17.675,17.713,100000.0
2008-02-22 02:40:00,17.716,17.787,17.684,17.684,400000.0
2008-02-22 02:41:00,17.674,17.744,17.598,17.744,400000.0
2008-02-22 02:42:00,17.685,17.775,17.685,17.758,350000.0
2008-02-22 02:44:00,17.695,17.718,17.695,17.718,200000.0
2008-02-22 02:45:00,17.683,17.796,17.683,17.796,350000.0
2008-02-22 02:46:00,17.785,17.842,17.747,17.747,500000.0
2008-02-22 02:47:00,17.859,17.891,17.742,17.742,300000.0
2008-02-22 02:48:00,17.825,17.825,17.717,17.717,300000.0
2008-02-22 02:50:00,17.846,17.846,17.74,17.764,350000.0
2008-02-22 02:51:00,17.764,17.764,17.753,17.753,100000.0
2008-02-22 02:53:00,17.81,17.824,17.733,17.756,350000.0
2008-02-22 02:54:00,17.73,17.73,17.724,17.724,100000.0
2008-02-22 02:55:00,17.783,17.791,17.707,17.722,400000.0
2008-02-22 02:56:00,17.787,17.787,17.712,17.763,400000.0
2008-02-22 02:57:00,17.773,17.773,17.773,17.773,50000.0
2008-02-22 02:58:00,17.729,17.786,17.712,17.712,150000.0
2008-02-22 03:00:00,17.642,17.76,17.642,17.76,300000.0
2008-02-22 03:02:00,17.812,17.815,17.67,17.67,300000.0
2008-02-22 03:03:00,17.836,17.836,17.737,17.828,150000.0
2008-02-22 03:04:00,17.818,17.818,17.73,17.802,450000.0
2008-02-22 03:05:00,17.743,17.832,17.743,17.832,100000.0
2008-02-22 03:08:00,17.696,17.822,17.696,17.817,500000.0
2008-02-22 03:09:00,17.82,17.826,17.7,17.75,500000.0
2008-02-22 03:10:00,17.741,17.819,17.726,17.77,300000.0
2008-02-22 03:11:00,17.8,17.817,17.8,17.802,250000.0
2008-02-22 03:12:00,17.757,17.833,17.721,17.818,350000.0
2008-02-22 03:13:00,17.796,17.811,17.689,17.789,350000.0
2008-02-22 03:14:00,17.744,17.803,17.744,17.803,100000.0
2008-02-22 03:15:00,17.734,17.83,17.686,17.726,350000.0
2008-02-22 03:16:00,17.721,17.825,17.721,17.792,200000.0
2008-02-22 03:18:00,17.663,17.812,17.663,17.804,550000.0
2008-02-22 03:20:00,17.67,17.809,17.67,17.809,100000.0
2008-02-22 03:22:00,17.832,17.832,17.831,17.831,100000.0
2008-02-22 03:23:00,17.81,17.834,17.693,17.834,200000.0
2008-02-22 03:25:00,17.789,17.824,17.684,17.721,200000.0
2008-02-22 03:28:00,17.746,17.746,17.746,17.746,100000.0
2008-02-22 03:29:00,17.679,17.808,17.679,17.808,400000.0
2008-02-22 03:30:00,17.722,17.722,17.722,17.722,50000.0
2008-02-22 03:31:00,17.754,17.832,17.724,17.829,350000.0
2008-02-22 03:35:00,17.739,17.788,17.692,17.788,200000.0
2008-02-22 03:36:00,17.673,17.673,17.673,17.673,50000.0
2008-02-22 03:37:00,17.8,17.821,17.76,17.821,250000.0
2008-02-22 03:38:00,17.74,17.822,17.729,17.822,400000.0
2008-02-22 03:39:00,17.791,17.824,17.687,17.768,500000.0
2008-02-22 03:40:00,17.709,17.785,17.675,17.733,250000.0
2008-02-22 03:42:00,17.668,17.723,17.668,17.694,200000.0
2008-02-22 03:43:00,17.712,17.771,17.675,17.76,350000.0
2008-02-22 03:44:00,17.709,17.824,17.709,17.824,250000.0
2008-02-22 03:45:00,17.76,17.842,17.719,17.719,300000.0
2008-02-22 03:47:00,17.814,17.814,17.814,17.814,50000.0
2008-02-22 03:48:00,17.74,17.824,17.728,17.785,350000.0
2008-02-22 03:49:00,17.849,17.849,17.737,17.737,400000.0
2008-02-22 03:50:00,17.79,17.852,17.681,17.837,400000.0
2008-02-22 03:51:00,17.739,17.839,17.701,17.839,550000.0
2008-02-22 03:52:00,17.851,17.851,17.734,17.807,150000.0
2008-02-22 03:53:00,17.846,17.853,17.742,17.742,350000.0
2008-02-22 03:54:00,17.844,17.844,17.824,17.829,150000.0
2008-02-22 03:55:00,17.746,17.859,17.723,17.859,350000.0
2008-02-22 03:56:00,17.856,17.872,17.747,17.847,350000.0
2008-02-22 03:57:00,17.845,17.879,17.782,17.847,300000.0
2008-02-22 03:58:00,17.853,17.88,17.842,17.852,200000.0
2008-02-22 04:00:00,17.767,17.864,17.754,17.805,500000.0
2008-02-22 04:01:00,17.752,17.905,17.752,17.893,300000.0
2008-02-22 04:02:00,17.787,17.903,17.742,17.86,700000.0
2008-02-22 04:03:00,17.842,17.894,17.842,17.894,250000.0
2008-02-22 04:04:00,17.849,17.911,17.796,17.802,650000.0
2008-02-22 04:05:00,17.874,17.883,17.78,17.821,250000.0
2008-02-22 04:06:00,17.784,17.86,17.743,17.86,250000.0
2008-02-22 04:07:00,17.842,17.859,17.795,17.795,200000.0
2008-02-22 04:09:00,17.764,17.842,17.734,17.839,350000.0
2008-02-22 04:10:00,17.848,17.848,17.783,17.783,100000.0
2008-02-22 04:11:00,17.734,17.875,17.734,17.875,100000.0
2008-02-22 04:12:00,17.821,17.875,17.798,17.875,300000.0
2008-02-22 04:15:00,17.785,17.793,17.709,17.763,300000.0
2008-02-22 04:17:00,17.823,17.83,17.729,17.83,250000.0
2008-02-22 04:18:00,17.828,17.828,17.788,17.788,100000.0
2008-02-22 04:19:00,17.858,17.858,17.858,17.858,50000.0
2008-02-22 04:20:00,17.808,17.857,17.712,17.782,550000.0
2008-02-22 04:21:00,17.705,17.856,17.705,17.731,400000.0
2008-02-22 04:23:00,17.742,17.793,17.672,17.793,200000.0
2008-02-22 04:24:00,17.753,17.855,17.753,17.754,350000.0
2008-02-22 04:25:00,17.832,17.832,17.757,17.757,150000.0
2008-02-22 04:26:00,17.774,17.799,17.713,17.799,400000.0
2008-02-22 04:27:00,17.774,17.852,17.744,17.849,350000.0
2008-02-22 04:29:00,17.741,17.892,17.741,17.801,650000.0
2008-02-22 04:30:00,17.793,17.85,17.749,17.749,350000.0
2008-02-22 04:31:00,17.801,17.831,17.748,17.803,500000.0
2008-02-22 04:32:00,17.815,17.836,17.765,17.769,400000.0
2008-02-22 04:33:00,17.82,17.833,17.797,17.825,200000.0
2008-02-22 04:35:00,17.857,17.857,17.853,17.856,150000.0
2008-02-22 04:36:00,17.818,17.818,17.724,17.795,250000.0
2008-02-22 04:37:00,17.74,17.882,17.74,17.807,550000.0
2008-02-22 04:38:00,17.87,17.878,17.81,17.878,250000.0
2008-02-22 04:39:00,17.829,17.888,17.778,17.827,550000.0
2008-02-22 04:40:00,17.774,17.844,17.771,17.827,350000.0
2008-02-22 04:41:00,17.822,17.881,17.822,17.881,100000.0
2008-02-22 04:42:00,17.826,17.887,17.73,17.823,550000.0
2008-02-22 04:43:00,17.89,17.89,17.811,17.882,350000.0
2008-02-22 04:44:00,17.8,17.913,17.8,17.888,400000.0
2008-02-22 04:46:00,17.866,17.866,17.788,17.792,150000.0
2008-02-22 04:47:00,17.871,17.878,17.817,17.878,150000.0
2008-02-22 04:48:00,17.884,17.884,17.767,17.85,350000.0
2008-02-22 04:49:00,17.823,17.918,17.818,17.841,400000.0
2008-02-22 04:50:00,17.752,17.864,17.75,17.778,300000.0
2008-02-22 04:51:00,17.827,17.912,17.822,17.9,550000.0
2008-02-22 04:52:00,17.826,17.862,17.786,17.862,400000.0
2008-02-22 04:53:00,17.812,17.868,17.812,17.868,100000.0
2008-02-22 04:54:00,17.879,17.879,17.788,17.801,250000.0
2008-02-22 04:56:00,17.795,17.879,17.794,17.804,400000.0
2008-02-22 05:00:00,17.816,17.88,17.748,17.88,150000.0
2008-02-22 05:02:00,17.73,17.869,17.73,17.869,100000.0
2008-02-22 05:05:00,17.854,17.879,17.799,17.799,350000.0
2008-02-22 05:06:00,17.829,17.901,17.819,17.819,350000.0
2008-02-22 05:07:00,17.831,17.912,17.796,17.796,400000.0
2008-02-22 05:08:00,17.871,17.871,17.825,17.852,150000.0
2008-02-22 05:10:00,17.826,17.857,17.804,17.857,350000.0
2008-02-22 05:11:00,17.825,17.908,17.811,17.826,400000.0
2008-02-22 05:12:00,17.913,17.913,17.91,17.91,100000.0
2008-02-22 05:13:00,17.88,17.914,17.863,17.91,300000.0
2008-02-22 05:14:00,17.881,17.881,17.823,17.85,150000.0
2008-02-22 05:15:00,17.9,17.9,17.794,17.797,350000.0
2008-02-22 05:16:00,17.864,17.864,17.864,17.864,50000.0
2008-02-22 05:17:00,17.867,17.894,17.765,17.862,300000.0
2008-02-22 05:18:00,17.86,17.86,17.858,17.858,100000.0
2008-02-22 05:19:00,17.846,17.902,17.827,17.827,350000.0
2008-02-22 05:20:00,17.869,17.924,17.776,17.87,450000.0
2008-02-22 05:21:00,17.886,17.886,17.886,17.886,50000.0
2008-02-22 05:22:00,17.849,17.944,17.827,17.897,350000.0
2008-02-22 05:23:00,17.891,17.891,17.891,17.891,50000.0
2008-02-22 05:25:00,17.844,17.922,17.814,17.919,350000.0
2008-02-22 05:27:00,17.873,17.91,17.873,17.91,100000.0
2008-02-22 05:28:00,17.758,17.902,17.758,17.831,550000.0
2008-02-22 05:29:00,17.802,17.802,17.802,17.802,50000.0
2008-02-22 05:30:00,17.844,17.902,17.755,17.861,600000.0
2008-02-22 05:31:00,17.861,17.911,17.817,17.881,600000.0
2008-02-22 05:32:00,17.899,17.899,17.777,17.894,400000.0
2008-02-22 05:34:00,17.847,17.847,17.783,17.813,200000.0
2008-02-22 05:36:00,17.815,17.897,17.763,17.879,450000.0
2008-02-22 05:38:00,17.793,17.926,17.793,17.926,500000.0
2008-02-22 05:39:00,17.916,17.916,17.753,17.825,400000.0
2008-02-22 05:40:00,17.8,17.906,17.8,17.837,150000.0
2008-02-22 05:42:00,17.932,17.932,17.8,17.923,350000.0
2008-02-22 05:44:00,17.938,17.945,17.848,17.87,300000.0
2008-02-22 05:45:00,17.916,17.916,17.858,17.894,250000.0
2008-02-22 05:46:00,17.869,17.944,17.869,17.944,200000.0
2008-02-22 05:47:00,17.815,17.905,17.771,17.905,300000.0
2008-02-22 05:48:00,17.928,17.928,17.831,17.895,400000.0
2008-02-22 05:49:00,17.934,17.956,17.833,17.944,400000.0
2008-02-22 05:50:00,17.832,17.932,17.81,17.932,300000.0
2008-02-22 05:51:00,17.875,17.953,17.875,17.902,300000.0
2008-02-22 05:52:00,17.826,17.91,17.795,17.91,300000.0
2008-02-22 05:53:00,17.91,17.922,17.838,17.879,550000.0
2008-02-22 05:54:00,17.916,17.936,17.815,17.921,400000.0
2008-02-22 05:55:00,17.871,17.958,17.854,17.889,350000.0
2008-02-22 05:56:00,17.87,17.896,17.798,17.818,350000.0
2008-02-22 05:57:00,17.883,17.926,17.849,17.849,200000.0
2008-02-22 05:59:00,17.849,17.927,17.819,17.924,350000.0
2008-02-22 06:00:00,17.851,17.935,17.817,17.834,400000.0
2008-02-22 06:01:00,17.85,17.931,17.814,17.931,350000.0
2008-02-22 06:02:00,17.82,17.82,17.82,17.82,50000.0
2008-02-22 06:03:00,17.835,17.916,17.781,17.916,350000.0
2008-02-22 06:04:00,17.912,17.912,17.834,17.834,100000.0
2008-02-22 06:10:00,17.77,17.909,17.77,17.909,100000.0
2008-02-22 06:14:00,17.926,17.926,17.926,17.926,100000.0
2008-02-22 06:17:00,17.876,17.932,17.857,17.899,350000.0
2008-02-22 06:20:00,17.837,17.837,17.837,17.837,50000.0
2008-02-22 06:21:00,17.911,17.911,17.839,17.839,100000.0
2008-02-22 06:22:00,17.9,17.9,17.835,17.835,100000.0
2008-02-22 06:23:00,17.859,17.921,17.859,17.877,150000.0
2008-02-22 06:24:00,17.911,17.911,17.771,17.771,200000.0
2008-02-22 06:26:00,17.873,17.916,17.783,17.916,200000.0
2008-02-22 06:28:00,17.893,17.893,17.854,17.854,150000.0
2008-02-22 06:29:00,17.848,17.927,17.848,17.851,400000.0
2008-02-22 06:30:00,17.822,17.906,17.794,17.833,500000.0
2008-02-22 06:31:00,17.902,17.902,17.879,17.879,150000.0
2008-02-22 06:32:00,17.921,17.921,17.921,17.921,50000.0
2008-02-22 06:33:00,17.898,17.908,17.822,17.898,250000.0
2008-02-22 06:34:00,17.854,17.922,17.804,17.866,350000.0
2008-02-22 06:35:00,17.88,17.935,17.833,17.913,300000.0
2008-02-22 06:36:00,17.89,17.89,17.815,17.815,100000.0
2008-02-22 06:37:00,17.9,17.9,17.89,17.89,100000.0
2008-02-22 06:38:00,17.957,17.957,17.878,17.882,350000.0
2008-02-22 06:40:00,17.896,17.896,17.801,17.807,300000.0
2008-02-22 06:42:00,17.849,17.927,17.819,17.924,350000.0
2008-02-22 06:43:00,17.913,17.913,17.889,17.889,150000.0
2008-02-22 06:44:00,17.806,17.912,17.766,17.912,400000.0
2008-02-22 06:45:00,17.939,17.939,17.823,17.904,350000.0
2008-02-22 06:46:00,17.913,17.932,17.814,17.932,300000.0
2008-02-22 06:47:00,17.858,17.9,17.788,17.86,300000.0
2008-02-22 06:49:00,17.865,17.95,17.814,17.858,400000.0
2008-02-22 06:50:00,17.811,17.895,17.774,17.774,450000.0
2008-02-22 06:51:00,17.886,17.941,17.886,17.941,300000.0
2008-02-22 06:55:00,17.814,17.944,17.814,17.893,450000.0
2008-02-22 06:57:00,17.913,17.913,17.846,17.846,350000.0
2008-02-22 06:59:00,17.825,17.948,17.825,17.896,400000.0
2008-02-22 07:00:00,17.816,17.929,17.813,17.852,500000.0
2008-02-22 07:01:00,17.875,17.914,17.875,17.914,100000.0
2008-02-22 07:02:00,17.902,17.933,17.812,17.933,200000.0
2008-02-22 07:03:00,17.913,17.945,17.856,17.91,500000.0
2008-02-22 07:04:00,17.925,17.954,17.826,17.938,350000.0
2008-02-22 07:07:00,17.926,17.926,17.821,17.911,350000.0
2008-02-22 07:10:00,17.822,17.927,17.814,17.902,350000.0
2008-02-22 07:11:00,17.929,17.954,17.827,17.863,350000.0
2008-02-22 07:13:00,17.949,17.949,17.811,17.847,300000.0
2008-02-22 07:14:00,17.84,17.94,17.84,17.873,400000.0
2008-02-22 07:15:00,17.902,17.939,17.823,17.939,300000.0
2008-02-22 07:19:00,17.91,17.966,17.834,17.948,300000.0
2008-02-22 07:20:00,17.92,17.92,17.86,17.86,100000.0
2008-02-22 07:21:00,17.923,17.959,17.864,17.959,400000.0
2008-02-22 07:22:00,17.885,17.885,17.885,17.885,50000.0
2008-02-22 07:23:00,17.894,17.939,17.894,17.939,100000.0
2008-02-22 07:25:00,17.923,17.969,17.85,17.969,300000.0
2008-02-22 07:26:00,17.827,17.954,17.797,17.863,500000.0
2008-02-22 07:27:00,17.928,17.993,17.85,17.85,250000.0
2008-02-22 07:28:00,17.903,17.95,17.825,17.851,350000.0
2008-02-22 07:29:00,17.912,17.944,17.879,17.879,400000.0
2008-02-22 07:30:00,17.869,17.947,17.785,17.839,550000.0
2008-02-22 07:31:00,17.933,17.944,17.851,17.907,300000.0
2008-02-22 07:32:00,17.93,17.93,17.793,17.799,350000.0
2008-02-22 07:34:00,17.817,17.948,17.817,17.948,400000.0
2008-02-22 07:35:00,17.908,17.936,17.832,17.867,250000.0
2008-02-22 07:37:00,17.852,17.994,17.852,17.948,400000.0
2008-02-22 07:39:00,17.927,17.966,17.827,17.949,400000.0
2008-02-22 07:40:00,17.878,17.924,17.851,17.924,350000.0
2008-02-22 07:41:00,17.904,17.984,17.851,17.855,400000.0
2008-02-22 07:43:00,17.858,17.936,17.855,17.861,350000.0
2008-02-22 07:47:00,17.865,17.958,17.831,17.831,350000.0
2008-02-22 07:48:00,17.878,17.934,17.791,17.933,400000.0
2008-02-22 07:49:00,17.799,17.918,17.799,17.835,550000.0
2008-02-22 07:50:00,17.942,17.975,17.847,17.907,450000.0
2008-02-22 07:51:00,17.943,17.952,17.818,17.909,450000.0
2008-02-22 07:52:00,17.936,17.961,17.828,17.828,350000.0
2008-02-22 07:53:00,17.799,17.903,17.799,17.891,200000.0
2008-02-22 07:54:00,17.806,17.923,17.806,17.832,300000.0
2008-02-22 07:55:00,17.933,17.933,17.813,17.907,350000.0
2008-02-22 07:56:00,17.832,17.921,17.812,17.921,450000.0
2008-02-22 07:58:00,17.924,17.924,17.826,17.844,250000.0
2008-02-22 08:00:00,17.81,17.929,17.81,17.878,500000.0
2008-02-22 08:01:00,17.926,17.926,17.878,17.878,100000.0
2008-02-22 08:03:00,17.893,17.937,17.823,17.826,350000.0
2008-02-22 08:05:00,17.79,17.929,17.79,17.929,100000.0
2008-02-22 08:07:00,17.945,17.945,17.818,17.921,350000.0
2008-02-22 08:09:00,17.843,17.92,17.788,17.92,550000.0
2008-02-22 08:10:00,17.879,17.923,17.843,17.869,250000.0
2008-02-22 08:12:00,17.926,17.931,17.848,17.931,400000.0
2008-02-22 08:14:00,17.889,17.908,17.775,17.908,400000.0
2008-02-22 08:15:00,17.816,17.913,17.816,17.872,350000.0
2008-02-22 08:16:00,17.84,17.923,17.834,17.881,500000.0
2008-02-22 08:17:00,17.913,17.919,17.783,17.843,400000.0
2008-02-22 08:18:00,17.921,17.924,17.783,17.874,500000.0
2008-02-22 08:19:00,17.851,17.861,17.767,17.786,400000.0
2008-02-22 08:20:00,17.784,17.884,17.734,17.884,400000.0
2008-02-22 08:21:00,17.904,17.906,17.802,17.829,400000.0
2008-02-22 08:25:00,17.831,17.898,17.816,17.897,400000.0
2008-02-22 08:28:00,17.82,17.879,17.787,17.846,300000.0
2008-02-22 08:29:00,17.862,17.92,17.771,17.771,450000.0
2008-02-22 08:30:00,17.765,17.883,17.732,17.883,500000.0
2008-02-22 08:31:00,17.761,17.935,17.761,17.784,400000.0
2008-02-22 08:32:00,17.822,17.918,17.798,17.912,400000.0
2008-02-22 08:34:00,17.856,17.88,17.729,17.786,500000.0
2008-02-22 08:35:00,17.864,17.904,17.79,17.858,550000.0
2008-02-22 08:37:00,17.793,17.901,17.763,17.865,400000.0
2008-02-22 08:38:00,17.881,17.881,17.788,17.862,500000.0
2008-02-22 08:39:00,17.825,17.887,17.769,17.871,350000.0
2008-02-22 08:40:00,17.917,17.917,17.788,17.882,350000.0
2008-02-22 08:41:00,17.804,17.887,17.804,17.81,250000.0
2008-02-22 08:42:00,17.857,17.896,17.764,17.841,300000.0
2008-02-22 08:43:00,17.866,17.901,17.838,17.901,350000.0
2008-02-22 08:44:00,17.826,17.914,17.799,17.841,350000.0
2008-02-22 08:45:00,17.858,17.901,17.789,17.819,550000.0
2008-02-22 08:47:00,17.866,17.886,17.775,17.775,350000.0
2008-02-22 08:48:00,17.904,17.946,17.784,17.784,500000.0
2008-02-22 08:50:00,17.778,17.841,17.723,17.749,550000.0
2008-02-22 08:51:00,17.837,17.871,17.837,17.871,100000.0
2008-02-22 08:52:00,17.876,17.876,17.759,17.79,150000.0
2008-02-22 08:53:00,17.784,17.888,17.763,17.836,400000.0
2008-02-22 08:54:00,17.871,17.877,17.766,17.771,550000.0
2008-02-22 08:55:00,17.837,17.864,17.728,17.779,450000.0
2008-02-22 08:56:00,17.827,17.884,17.775,17.884,300000.0
2008-02-22 08:57:00,17.804,17.886,17.772,17.784,350000.0
2008-02-22 08:58:00,17.813,17.853,17.763,17.788,500000.0
2008-02-22 08:59:00,17.871,17.895,17.748,17.801,350000.0
2008-02-22 09:00:00,17.81,17.841,17.783,17.783,450000.0
2008-02-22 09:01:00,17.837,17.844,17.765,17.831,1250000.0
2008-02-22 09:02:00,17.835,17.866,17.749,17.749,350000.0
2008-02-22 09:03:00,17.83,17.83,17.83,17.83,50000.0
2008-02-22 09:04:00,17.829,17.87,17.788,17.791,450000.0
2008-02-22 09:05:00,17.837,17.904,17.757,17.866,400000.0
2008-02-22 09:06:00,17.853,17.906,17.78,17.808,450000.0
2008-02-22 09:07:00,17.764,17.852,17.764,17.838,300000.0
2008-02-22 09:08:00,17.883,17.883,17.75,17.87,200000.0
2008-02-22 09:09:00,17.842,17.864,17.749,17.86,350000.0
2008-02-22 09:10:00,17.812,17.812,17.777,17.777,100000.0
2008-02-22 09:11:00,17.843,17.843,17.839,17.839,100000.0
2008-02-22 09:12:00,17.802,17.896,17.766,17.821,550000.0
2008-02-22 09:13:00,17.846,17.889,17.757,17.884,550000.0
2008-02-22 09:14:00,17.795,17.888,17.795,17.848,400000.0
2008-02-22 09:16:00,17.822,17.879,17.747,17.879,150000.0
2008-02-22 09:20:00,17.795,17.853,17.795,17.852,150000.0
2008-02-22 09:21:00,17.8,17.867,17.743,17.829,450000.0
2008-02-22 09:22:00,17.864,17.907,17.79,17.804,400000.0
2008-02-22 09:24:00,17.823,17.883,17.808,17.808,350000.0
2008-02-22 09:25:00,17.791,17.899,17.73,17.813,550000.0
2008-02-22 09:26:00,17.789,17.856,17.753,17.824,550000.0
2008-02-22 09:27:00,17.791,17.855,17.725,17.779,450000.0
2008-02-22 09:28:00,17.786,17.902,17.786,17.807,1550000.0
2008-02-22 09:29:00,17.83,17.895,17.749,17.842,450000.0
2008-02-22 09:30:00,17.801,17.877,17.723,17.766,450000.0
2008-02-22 09:31:00,17.743,17.896,17.743,17.858,500000.0
2008-02-22 09:32:00,17.797,17.827,17.713,17.809,350000.0
2008-02-22 09:33:00,17.84,17.849,17.769,17.842,350000.0
2008-02-22 09:34:00,17.81,17.881,17.738,17.738,550000.0
2008-02-22 09:35:00,17.772,17.772,17.77,17.77,150000.0
2008-02-22 09:36:00,17.852,17.864,17.78,17.84,400000.0
2008-02-22 09:37:00,17.807,17.848,17.716,17.768,500000.0
2008-02-22 09:38:00,17.775,17.838,17.734,17.785,550000.0
2008-02-22 09:39:00,17.789,17.842,17.696,17.696,400000.0
2008-02-22 09:40:00,17.829,17.829,17.732,17.751,500000.0
2008-02-22 09:41:00,17.765,17.83,17.704,17.83,300000.0
2008-02-22 09:42:00,17.747,17.883,17.705,17.705,400000.0
2008-02-22 09:44:00,17.732,17.844,17.732,17.844,450000.0
2008-02-22 09:45:00,17.761,17.822,17.761,17.771,250000.0
2008-02-22 09:46:00,17.76,17.84,17.679,17.831,450000.0
2008-02-22 09:47:00,17.808,17.848,17.706,17.848,400000.0
2008-02-22 09:48:00,17.826,17.871,17.749,17.765,450000.0
2008-02-22 09:50:00,17.781,17.873,17.717,17.769,350000.0
2008-02-22 09:51:00,17.851,17.854,17.736,17.78,350000.0
2008-02-22 09:53:00,17.876,17.9,17.761,17.776,350000.0
2008-02-22 09:55:00,17.742,17.853,17.742,17.853,450000.0
2008-02-22 09:57:00,17.863,17.863,17.755,17.804,450000.0
2008-02-22 09:59:00,17.718,17.851,17.718,17.81,400000.0
2008-02-22 10:00:00,17.837,17.837,17.707,17.712,350000.0
2008-02-22 10:01:00,17.799,17.851,17.723,17.723,400000.0
2008-02-22 10:02:00,17.75,17.849,17.731,17.731,400000.0
2008-02-22 10:03:00,17.794,17.856,17.724,17.757,500000.0
2008-02-22 10:04:00,17.701,17.826,17.696,17.748,550000.0
2008-02-22 10:05:00,17.788,17.839,17.755,17.764,350000.0
2008-02-22 10:07:00,17.781,17.819,17.704,17.714,400000.0
2008-02-22 10:08:00,17.807,17.81,17.675,17.81,350000.0
2008-02-22 10:09:00,17.778,17.823,17.714,17.741,350000.0
2008-02-22 10:10:00,17.779,17.858,17.701,17.703,650000.0
2008-02-22 10:11:00,17.823,17.823,17.718,17.801,400000.0
2008-02-22 10:12:00,17.805,17.805,17.669,17.778,550000.0
2008-02-22 10:13:00,17.763,17.807,17.677,17.802,500000.0
2008-02-22 10:14:00,17.741,17.829,17.737,17.746,550000.0
2008-02-22 10:15:00,17.792,17.833,17.729,17.818,450000.0
2008-02-22 10:16:00,17.778,17.854,17.741,17.741,550000.0
2008-02-22 10:17:00,17.826,17.826,17.665,17.693,500000.0
2008-02-22 10:18:00,17.814,17.814,17.675,17.698,500000.0
2008-02-22 10:19:00,17.837,17.838,17.727,17.838,550000.0
2008-02-22 10:20:00,17.722,17.801,17.702,17.789,350000.0
2008-02-22 10:21:00,17.778,17.833,17.712,17.784,550000.0
2008-02-22 10:22:00,17.792,17.84,17.731,17.84,500000.0
2008-02-22 10:24:00,17.784,17.861,17.727,17.792,500000.0
2008-02-22 10:25:00,17.821,17.834,17.718,17.724,500000.0
2008-02-22 10:26:00,17.726,17.863,17.726,17.785,350000.0
2008-02-22 10:27:00,17.82,17.865,17.753,17.761,400000.0
2008-02-22 10:28:00,17.819,17.854,17.723,17.803,600000.0
2008-02-22 10:29:00,17.84,17.84,17.727,17.753,350000.0
2008-02-22 10:30:00,17.873,17.904,17.79,17.81,450000.0
2008-02-22 10:31:00,17.75,17.875,17.75,17.795,550000.0
2008-02-22 10:32:00,17.84,17.886,17.772,17.873,650000.0
2008-02-22 10:33:00,17.768,17.905,17.751,17.751,450000.0
2008-02-22 10:35:00,17.817,17.854,17.743,17.743,450000.0
2008-02-22 10:36:00,17.833,17.84,17.718,17.759,550000.0
2008-02-22 10:37:00,17.78,17.877,17.753,17.845,400000.0
2008-02-22 10:38:00,17.844,17.895,17.807,17.85,300000.0
2008-02-22 10:39:00,17.763,17.873,17.745,17.866,350000.0
2008-02-22 10:40:00,17.772,17.862,17.709,17.821,550000.0
2008-02-22 10:41:00,17.882,17.91,17.768,17.796,400000.0
2008-02-22 10:42:00,17.88,17.88,17.739,17.784,550000.0
2008-02-22 10:43:00,17.818,17.843,17.744,17.843,450000.0
2008-02-22 10:44:00,17.794,17.848,17.715,17.838,350000.0
2008-02-22 10:45:00,17.783,17.84,17.747,17.747,500000.0
2008-02-22 10:46:00,17.726,17.87,17.726,17.733,600000.0
2008-02-22 10:47:00,17.833,17.865,17.768,17.768,400000.0
2008-02-22 10:48:00,17.844,17.86,17.754,17.86,250000.0
2008-02-22 10:49:00,17.846,17.885,17.765,17.884,550000.0
2008-02-22 10:50:00,17.756,17.874,17.694,17.874,450000.0
2008-02-22 10:51:00,17.811,17.941,17.784,17.784,500000.0
2008-02-22 10:52:00,17.78,17.921,17.78,17.825,450000.0
2008-02-22 10:53:00,17.899,17.901,17.808,17.901,350000.0
2008-02-22 10:54:00,17.847,17.893,17.744,17.893,400000.0
2008-02-22 10:55:00,17.838,17.886,17.774,17.814,350000.0
2008-02-22 10:56:00,17.775,17.912,17.775,17.844,450000.0
2008-02-22 10:57:00,17.828,17.878,17.788,17.798,400000.0
2008-02-22 10:58:00,17.883,17.883,17.754,17.883,450000.0
2008-02-22 11:00:00,17.808,17.913,17.808,17.822,400000.0
2008-02-22 11:01:00,17.81,17.911,17.767,17.878,450000.0
2008-02-22 11:02:00,17.819,17.908,17.775,17.775,350000.0
2008-02-22 11:03:00,17.797,17.913,17.797,17.837,400000.0
2008-02-22 11:04:00,17.897,17.897,17.748,17.895,500000.0
2008-02-22 11:05:00,17.83,17.951,17.798,17.803,450000.0
2008-02-22 11:06:00,17.82,17.888,17.779,17.878,400000.0
2008-02-22 11:07:00,17.867,17.93,17.793,17.793,400000.0
2008-02-22 11:08:00,17.85,17.958,17.832,17.894,500000.0
2008-02-22 11:09:00,17.809,17.952,17.802,17.935,500000.0
2008-02-22 11:10:00,17.825,17.956,17.825,17.907,450000.0
2008-02-22 11:11:00,17.853,17.942,17.818,17.937,400000.0
2008-02-22 11:12:00,17.828,17.921,17.769,17.82,600000.0
2008-02-22 11:13:00,17.905,17.948,17.855,17.908,500000.0
2008-02-22 11:14:00,17.94,17.94,17.889,17.919,350000.0
2008-02-22 11:15:00,17.901,17.95,17.827,17.91,550000.0
2008-02-22 11:16:00,17.872,17.924,17.805,17.805,350000.0
2008-02-22 11:17:00,17.931,17.931,17.752,17.895,700000.0
2008-02-22 11:18:00,17.916,17.986,17.829,17.863,400000.0
2008-02-22 11:19:00,17.878,17.944,17.834,17.869,450000.0
2008-02-22 11:20:00,17.926,17.94,17.848,17.94,500000.0
2008-02-22 11:21:00,17.822,17.964,17.794,17.794,450000.0
2008-02-22 11:22:00,17.884,17.936,17.802,17.802,450000.0
2008-02-22 11:23:00,17.838,17.938,17.838,17.918,400000.0
2008-02-22 11:24:00,17.85,17.911,17.833,17.847,400000.0
2008-02-22 11:25:00,17.886,17.985,17.869,17.945,400000.0
2008-02-22 11:26:00,17.881,17.981,17.858,17.884,550000.0
2008-02-22 11:27:00,17.976,17.976,17.858,17.903,400000.0
2008-02-22 11:28:00,17.853,17.967,17.834,17.954,500000.0
2008-02-22 11:29:00,17.908,17.948,17.825,17.846,550000.0
2008-02-22 11:30:00,17.865,17.947,17.847,17.947,400000.0
2008-02-22 11:31:00,17.882,17.905,17.765,17.905,550000.0
2008-02-22 11:32:00,17.958,17.984,17.849,17.907,650000.0
2008-02-22 11:33:00,17.789,17.892,17.78,17.882,550000.0
2008-02-22 11:34:00,17.848,17.915,17.767,17.891,450000.0
2008-02-22 11:35:00,17.906,17.925,17.816,17.901,400000.0
2008-02-22 11:36:00,17.825,17.938,17.82,17.82,400000.0
2008-02-22 11:37:00,17.85,17.895,17.795,17.895,450000.0
2008-02-22 11:38:00,17.809,17.942,17.809,17.836,400000.0
2008-02-22 11:39:00,17.83,17.963,17.83,17.942,550000.0
2008-02-22 11:40:00,17.943,17.951,17.848,17.848,500000.0
2008-02-22 11:41:00,17.906,17.944,17.813,17.932,400000.0
2008-02-22 11:42:00,17.832,17.991,17.832,17.93,350000.0
2008-02-22 11:43:00,17.89,17.924,17.805,17.855,550000.0
2008-02-22 11:44:00,17.822,17.946,17.787,17.834,400000.0
2008-02-22 11:45:00,17.861,17.929,17.832,17.919,350000.0
2008-02-22 11:46:00,17.861,17.956,17.826,17.882,450000.0
2008-02-22 11:47:00,17.922,17.922,17.809,17.828,400000.0
2008-02-22 11:48:00,17.828,17.861,17.764,17.78,550000.0
2008-02-22 11:49:00,17.861,17.911,17.777,17.88,400000.0
2008-02-22 11:50:00,17.915,17.915,17.801,17.809,350000.0
2008-02-22 11:51:00,17.851,17.898,17.777,17.777,450000.0
2008-02-22 11:52:00,17.835,17.96,17.835,17.942,500000.0
2008-02-22 11:53:00,17.914,17.928,17.811,17.869,500000.0
2008-02-22 11:54:00,17.875,17.913,17.806,17.913,350000.0
2008-02-22 11:55:00,17.897,17.94,17.795,17.795,550000.0
2008-02-22 11:57:00,17.872,17.973,17.813,17.839,550000.0
2008-02-22 11:58:00,17.903,17.959,17.831,17.893,450000.0
2008-02-22 11:59:00,17.862,17.899,17.762,17.891,550000.0
2008-02-22 12:00:00,17.84,17.918,17.83,17.916,450000.0
2008-02-22 12:01:00,17.924,17.924,17.803,17.9,500000.0
2008-02-22 12:02:00,17.901,17.901,17.789,17.818,500000.0
2008-02-22 12:03:00,17.775,17.925,17.775,17.913,450000.0
2008-02-22 12:04:00,17.92,17.942,17.79,17.814,550000.0
2008-02-22 12:05:00,17.861,17.907,17.769,17.857,450000.0
2008-02-22 12:06:00,17.828,17.913,17.769,17.883,450000.0
2008-02-22 12:07:00,17.768,17.892,17.768,17.784,350000.0
2008-02-22 12:08:00,17.898,17.898,17.791,17.792,500000.0
2008-02-22 12:09:00,17.804,17.901,17.758,17.901,550000.0
2008-02-22 12:10:00,17.892,17.892,17.824,17.873,350000.0
2008-02-22 12:11:00,17.782,17.864,17.769,17.798,350000.0
2008-02-22 12:12:00,17.781,17.942,17.781,17.879,550000.0
2008-02-22 12:13:00,17.898,17.898,17.775,17.88,350000.0
2008-02-22 12:14:00,17.908,17.908,17.779,17.901,450000.0
2008-02-22 12:15:00,17.883,17.899,17.797,17.875,350000.0
2008-02-22 12:16:00,17.81,17.852,17.745,17.828,450000.0
2008-02-22 12:17:00,17.893,17.929,17.786,17.806,400000.0
2008-02-22 12:18:00,17.775,17.889,17.753,17.84,350000.0
2008-02-22 12:19:00,17.818,17.873,17.768,17.768,550000.0
2008-02-22 12:20:00,17.878,17.884,17.8,17.8,350000.0
2008-02-22 12:21:00,17.811,17.921,17.811,17.824,450000.0
2008-02-22 12:22:00,17.811,17.905,17.793,17.875,450000.0
2008-02-22 12:23:00,17.878,17.881,17.756,17.831,550000.0
2008-02-22 12:24:00,17.813,17.899,17.742,17.847,500000.0
2008-02-22 12:25:00,17.892,17.892,17.804,17.804,450000.0
2008-02-22 12:26:00,17.809,17.886,17.783,17.811,550000.0
2008-02-22 12:27:00,17.847,17.982,17.786,17.909,500000.0
2008-02-22 12:28:00,17.734,17.868,17.734,17.752,350000.0
2008-02-22 12:29:00,17.82,17.888,17.769,17.852,450000.0
2008-02-22 12:30:00,17.812,17.903,17.79,17.888,400000.0
2008-02-22 12:31:00,17.885,17.885,17.77,17.808,550000.0
2008-02-22 12:32:00,17.883,17.883,17.75,17.761,300000.0
2008-02-22 12:33:00,17.764,17.897,17.764,17.847,450000.0
2008-02-22 12:34:00,17.797,17.89,17.785,17.89,450000.0
2008-02-22 12:35:00,17.86,17.86,17.748,17.748,500000.0
2008-02-22 12:36:00,17.855,17.873,17.789,17.789,400000.0
2008-02-22 12:37:00,17.852,17.879,17.784,17.845,350000.0
2008-02-22 12:38:00,17.84,17.84,17.756,17.788,400000.0
2008-02-22 12:39:00,17.774,17.894,17.774,17.807,550000.0
2008-02-22 12:40:00,17.746,17.891,17.74,17.787,450000.0
2008-02-22 12:41:00,17.849,17.849,17.746,17.838,450000.0
2008-02-22 12:42:00,17.835,17.847,17.719,17.735,500000.0
2008-02-22 12:44:00,17.759,17.886,17.753,17.781,400000.0
2008-02-22 12:46:00,17.792,17.897,17.792,17.816,400000.0
2008-02-22 12:47:00,17.891,17.896,17.806,17.815,350000.0
2008-02-22 12:48:00,17.84,17.89,17.783,17.85,500000.0
2008-02-22 12:49:00,17.811,17.908,17.748,17.796,400000.0
2008-02-22 12:50:00,17.793,17.889,17.763,17.886,450000.0
2008-02-22 12:51:00,17.827,17.896,17.763,17.763,450000.0
2008-02-22 12:53:00,17.753,17.89,17.753,17.832,550000.0
2008-02-22 12:57:00,17.846,17.893,17.788,17.855,400000.0
2008-02-22 12:58:00,17.802,17.902,17.764,17.902,400000.0
2008-02-22 12:59:00,17.788,17.903,17.788,17.815,350000.0
2008-02-22 13:00:00,17.903,17.903,17.771,17.832,550000.0
2008-02-22 13:01:00,17.873,17.873,17.761,17.86,400000.0
2008-02-22 13:02:00,17.894,17.894,17.789,17.852,500000.0
2008-02-22 13:03:00,17.823,17.886,17.774,17.884,350000.0
2008-02-22 13:04:00,17.783,17.891,17.783,17.874,450000.0
2008-02-22 13:05:00,17.834,17.917,17.781,17.874,400000.0
2008-02-22 13:06:00,17.864,17.931,17.81,17.828,400000.0
2008-02-22 13:07:00,17.842,17.918,17.822,17.918,450000.0
2008-02-22 13:08:00,17.863,17.905,17.797,17.895,350000.0
2008-02-22 13:09:00,17.877,17.9,17.778,17.8,400000.0
2008-02-22 13:10:00,17.732,17.877,17.709,17.877,500000.0
2008-02-22 13:12:00,17.873,17.892,17.767,17.853,350000.0
2008-02-22 13:13:00,17.826,17.902,17.765,17.902,550000.0
2008-02-22 13:15:00,17.862,17.862,17.768,17.789,450000.0
2008-02-22 13:16:00,17.902,17.91,17.764,17.868,500000.0
2008-02-22 13:17:00,17.84,17.905,17.772,17.898,450000.0
2008-02-22 13:18:00,17.878,17.878,17.771,17.809,350000.0
2008-02-22 13:19:00,17.878,17.905,17.782,17.802,700000.0
2008-02-22 13:20:00,17.829,17.9,17.757,17.786,800000.0
2008-02-22 13:21:00,17.818,17.867,17.777,17.854,400000.0
2008-02-22 13:22:00,17.871,17.871,17.708,17.775,550000.0
2008-02-22 13:23:00,17.875,17.926,17.781,17.804,450000.0
2008-02-22 13:24:00,17.799,17.864,17.793,17.858,350000.0
2008-02-22 13:25:00,17.755,17.913,17.755,17.868,450000.0
2008-02-22 13:26:00,17.899,17.899,17.829,17.844,400000.0
2008-02-22 13:27:00,17.856,17.879,17.791,17.791,400000.0
2008-02-22 13:28:00,17.874,17.892,17.784,17.784,400000.0
2008-02-22 13:29:00,17.878,17.901,17.773,17.869,400000.0
2008-02-22 13:30:00,17.791,17.868,17.791,17.858,450000.0
2008-02-22 13:31:00,17.853,17.883,17.751,17.85,550000.0
2008-02-22 13:32:00,17.875,17.875,17.807,17.871,400000.0
2008-02-22 13:33:00,17.836,17.907,17.785,17.834,350000.0
2008-02-22 13:34:00,17.835,17.865,17.746,17.746,400000.0
2008-02-22 13:35:00,17.812,17.892,17.785,17.876,550000.0
2008-02-22 13:36:00,17.813,17.939,17.813,17.893,650000.0
2008-02-22 13:37:00,17.83,17.905,17.781,17.781,400000.0
2008-02-22 13:38:00,17.767,17.905,17.767,17.894,350000.0
2008-02-22 13:39:00,17.808,17.894,17.793,17.793,350000.0
2008-02-22 13:40:00,17.881,17.891,17.758,17.86,500000.0
2008-02-22 13:41:00,17.799,17.926,17.799,17.825,400000.0
2008-02-22 13:42:00,17.833,17.928,17.778,17.836,500000.0
2008-02-22 13:43:00,17.804,17.885,17.774,17.88,350000.0
2008-02-22 13:44:00,17.892,17.896,17.79,17.79,250000.0
2008-02-22 13:46:00,17.862,17.868,17.767,17.775,450000.0
2008-02-22 13:47:00,17.913,17.913,17.792,17.889,400000.0
2008-02-22 13:48:00,17.918,17.918,17.869,17.902,350000.0
2008-02-22 13:49:00,17.817,17.885,17.772,17.785,350000.0
2008-02-22 13:50:00,17.809,17.898,17.781,17.782,550000.0
2008-02-22 13:54:00,17.821,17.912,17.764,17.893,400000.0
2008-02-22 13:55:00,17.921,17.921,17.819,17.819,350000.0
2008-02-22 13:56:00,17.836,17.98,17.821,17.93,550000.0
2008-02-22 13:57:00,17.864,17.901,17.777,17.8,350000.0
2008-02-22 13:58:00,17.871,17.871,17.769,17.835,350000.0
2008-02-22 13:59:00,17.832,17.909,17.792,17.792,450000.0
2008-02-22 14:00:00,17.903,17.903,17.759,17.79,450000.0
2008-02-22 14:01:00,17.889,17.889,17.791,17.88,400000.0
2008-02-22 14:02:00,17.799,17.923,17.799,17.849,400000.0
2008-02-22 14:03:00,17.842,17.897,17.813,17.882,350000.0
2008-02-22 14:05:00,17.936,17.94,17.821,17.933,400000.0
2008-02-22 14:06:00,17.832,17.903,17.821,17.823,450000.0
2008-02-22 14:07:00,17.893,17.918,17.791,17.918,350000.0
2008-02-22 14:08:00,17.828,17.891,17.778,17.798,550000.0
2008-02-22 14:09:00,17.872,17.913,17.802,17.858,500000.0
2008-02-22 14:10:00,17.826,17.903,17.766,17.89,400000.0
2008-02-22 14:11:00,17.885,17.885,17.773,17.792,500000.0
2008-02-22 14:12:00,17.75,17.811,17.745,17.767,350000.0
2008-02-22 14:13:00,17.785,17.87,17.779,17.787,450000.0
2008-02-22 14:14:00,17.782,17.86,17.782,17.798,350000.0
2008-02-22 14:15:00,17.766,17.858,17.717,17.839,400000.0
2008-02-22 14:16:00,17.85,17.885,17.743,17.866,500000.0
2008-02-22 14:17:00,17.8,17.897,17.776,17.835,400000.0
2008-02-22 14:18:00,17.797,17.857,17.781,17.818,400000.0
2008-02-22 14:19:00,17.891,17.932,17.761,17.761,700000.0
2008-02-22 14:20:00,17.852,17.885,17.77,17.844,500000.0
2008-02-22 14:21:00,17.888,17.891,17.779,17.822,400000.0
2008-02-22 14:22:00,17.879,17.882,17.791,17.875,400000.0
2008-02-22 14:23:00,17.86,17.896,17.765,17.811,450000.0
2008-02-22 14:24:00,17.838,17.87,17.766,17.836,400000.0
2008-02-22 14:25:00,17.775,17.899,17.752,17.752,350000.0
2008-02-22 14:26:00,17.781,17.877,17.737,17.868,500000.0
2008-02-22 14:27:00,17.845,17.879,17.782,17.82,300000.0
2008-02-22 14:28:00,17.886,17.908,17.763,17.797,450000.0
2008-02-22 14:29:00,17.777,17.845,17.768,17.781,550000.0
2008-02-22 14:30:00,17.873,17.922,17.794,17.906,350000.0
2008-02-22 14:31:00,17.883,17.883,17.736,17.798,400000.0
2008-02-22 14:32:00,17.877,17.877,17.755,17.842,550000.0
2008-02-22 14:33:00,17.84,17.875,17.747,17.808,400000.0
2008-02-22 14:34:00,17.885,17.885,17.801,17.864,350000.0
2008-02-22 14:35:00,17.874,17.874,17.754,17.787,400000.0
2008-02-22 14:36:00,17.883,17.899,17.783,17.852,400000.0
2008-02-22 14:37:00,17.819,17.89,17.783,17.89,400000.0
2008-02-22 14:38:00,17.757,17.877,17.757,17.76,350000.0
2008-02-22 14:39:00,17.811,17.875,17.756,17.788,500000.0
2008-02-22 14:40:00,17.755,17.868,17.746,17.868,400000.0
2008-02-22 14:41:00,17.858,17.875,17.804,17.858,350000.0
2008-02-22 14:42:00,17.851,17.851,17.748,17.773,500000.0
2008-02-22 14:43:00,17.861,17.87,17.762,17.87,350000.0
2008-02-22 14:44:00,17.758,17.907,17.758,17.841,350000.0
2008-02-22 14:45:00,17.846,17.873,17.797,17.823,400000.0
2008-02-22 14:46:00,17.858,17.858,17.735,17.788,450000.0
2008-02-22 14:47:00,17.779,17.868,17.771,17.868,550000.0
2008-02-22 14:48:00,17.857,17.881,17.783,17.783,400000.0
2008-02-22 14:49:00,17.858,17.867,17.789,17.79,400000.0
2008-02-22 14:50:00,17.886,17.886,17.77,17.824,500000.0
2008-02-22 14:51:00,17.785,17.91,17.785,17.801,400000.0
2008-02-22 14:52:00,17.814,17.865,17.742,17.766,500000.0
2008-02-22 14:53:00,17.842,17.884,17.738,17.884,450000.0
2008-02-22 14:54:00,17.888,17.899,17.765,17.776,550000.0
2008-02-22 14:55:00,17.888,17.897,17.779,17.873,400000.0
2008-02-22 14:56:00,17.888,17.896,17.825,17.883,450000.0
2008-02-22 14:57:00,17.8,17.845,17.746,17.762,400000.0
2008-02-22 14:58:00,17.809,17.848,17.726,17.784,400000.0
2008-02-22 14:59:00,17.88,17.886,17.817,17.886,350000.0
2008-02-22 15:00:00,17.802,17.909,17.77,17.883,350000.0
2008-02-22 15:01:00,17.804,17.845,17.793,17.845,300000.0
2008-02-22 15:02:00,17.851,17.888,17.739,17.847,400000.0
2008-02-22 15:03:00,17.827,17.871,17.783,17.783,500000.0
2008-02-22 15:04:00,17.806,17.845,17.75,17.75,350000.0
2008-02-22 15:05:00,17.802,17.882,17.761,17.864,550000.0
2008-02-22 15:06:00,17.873,17.925,17.788,17.788,500000.0
2008-02-22 15:07:00,17.879,17.921,17.812,17.84,500000.0
2008-02-22 15:08:00,17.875,17.918,17.802,17.845,350000.0
2008-02-22 15:09:00,17.895,17.939,17.796,17.857,450000.0
2008-02-22 15:10:00,17.849,17.985,17.849,17.868,500000.0
2008-02-22 15:11:00,17.848,17.916,17.786,17.789,400000.0
2008-02-22 15:12:00,17.891,17.912,17.748,17.807,500000.0
2008-02-22 15:13:00,17.86,17.86,17.805,17.848,350000.0
2008-02-22 15:14:00,17.918,17.931,17.789,17.892,400000.0
2008-02-22 15:15:00,17.907,17.918,17.861,17.867,350000.0
2008-02-22 15:16:00,17.897,17.906,17.828,17.855,500000.0
2008-02-22 15:17:00,17.926,17.941,17.818,17.911,450000.0
2008-02-22 15:18:00,17.889,17.948,17.815,17.948,400000.0
2008-02-22 15:19:00,17.884,17.953,17.816,17.953,350000.0
2008-02-22 15:20:00,17.963,17.974,17.793,17.9,550000.0
2008-02-22 15:21:00,17.824,17.93,17.824,17.844,350000.0
2008-02-22 15:22:00,17.941,17.941,17.892,17.931,400000.0
2008-02-22 15:23:00,17.895,17.936,17.812,17.85,400000.0
2008-02-22 15:24:00,17.903,17.975,17.823,17.947,500000.0
2008-02-22 15:25:00,17.819,17.92,17.819,17.888,350000.0
2008-02-22 15:26:00,17.834,17.902,17.79,17.79,350000.0
2008-02-22 15:27:00,17.892,17.901,17.805,17.848,400000.0
2008-02-22 15:28:00,17.886,17.916,17.774,17.774,450000.0
2008-02-22 15:29:00,17.857,17.891,17.782,17.872,500000.0
2008-02-22 15:30:00,17.896,17.906,17.828,17.878,550000.0
2008-02-22 15:31:00,17.797,17.976,17.797,17.82,550000.0
2008-02-22 15:32:00,17.897,17.918,17.804,17.885,550000.0
2008-02-22 15:33:00,17.877,17.909,17.772,17.838,400000.0
2008-02-22 15:34:00,17.844,17.946,17.793,17.907,500000.0
2008-02-22 15:35:00,17.89,17.91,17.808,17.869,600000.0
2008-02-22 15:36:00,17.867,17.867,17.751,17.841,550000.0
2008-02-22 15:37:00,17.768,17.871,17.751,17.866,300000.0
2008-02-22 15:38:00,17.853,17.869,17.755,17.755,400000.0
2008-02-22 15:39:00,17.804,17.884,17.79,17.79,350000.0
2008-02-22 15:40:00,17.77,17.878,17.739,17.803,450000.0
2008-02-22 15:41:00,17.768,17.845,17.757,17.802,450000.0
2008-02-22 15:42:00,17.872,17.872,17.806,17.822,400000.0
2008-02-22 15:43:00,17.785,17.837,17.732,17.837,400000.0
2008-02-22 15:44:00,17.737,17.863,17.737,17.816,450000.0
2008-02-22 15:45:00,17.856,17.856,17.718,17.773,350000.0
2008-02-22 15:46:00,17.746,17.888,17.746,17.839,500000.0
2008-02-22 15:47:00,17.755,17.835,17.712,17.712,350000.0
2008-02-22 15:48:00,17.789,17.844,17.748,17.827,400000.0
2008-02-22 15:49:00,17.814,17.853,17.755,17.827,400000.0
2008-02-22 15:50:00,17.768,17.806,17.728,17.728,350000.0
2008-02-22 15:51:00,17.863,17.863,17.742,17.853,450000.0
2008-02-22 15:52:00,17.82,17.833,17.735,17.786,450000.0
2008-02-22 15:53:00,17.786,17.857,17.786,17.857,350000.0
2008-02-22 15:54:00,17.753,17.864,17.726,17.847,500000.0
2008-02-22 15:55:00,17.863,17.863,17.753,17.825,500000.0
2008-02-22 15:56:00,17.793,17.88,17.737,17.763,1000000.0
2008-02-22 15:57:00,17.789,17.858,17.776,17.841,500000.0
2008-02-22 15:58:00,17.777,17.877,17.777,17.844,450000.0
2008-02-22 15:59:00,17.858,17.858,17.769,17.849,550000.0
2008-02-22 16:00:00,17.767,17.859,17.744,17.823,450000.0
2008-02-22 16:01:00,17.879,17.917,17.78,17.796,350000.0
2008-02-22 16:02:00,17.868,17.868,17.731,17.813,550000.0
2008-02-22 16:03:00,17.798,17.873,17.796,17.806,350000.0
2008-02-22 16:04:00,17.878,17.878,17.758,17.804,350000.0
2008-02-22 16:05:00,17.753,17.855,17.686,17.855,400000.0
2008-02-22 16:06:00,17.803,17.868,17.768,17.868,300000.0
2008-02-22 16:07:00,17.861,17.861,17.73,17.832,400000.0
2008-02-22 16:08:00,17.824,17.903,17.789,17.813,550000.0
2008-02-22 16:09:00,17.917,17.917,17.8,17.849,350000.0
2008-02-22 16:10:00,17.85,17.93,17.801,17.909,350000.0
2008-02-22 16:11:00,17.919,17.919,17.819,17.879,400000.0
2008-02-22 16:12:00,17.891,17.928,17.8,17.847,550000.0
2008-02-22 16:13:00,17.867,17.982,17.86,17.907,400000.0
2008-02-22 16:14:00,17.933,17.933,17.8,17.806,350000.0
2008-02-22 16:15:00,17.833,17.9,17.801,17.801,500000.0
2008-02-22 16:16:00,17.914,17.914,17.819,17.905,350000.0
2008-02-22 16:17:00,17.909,17.909,17.793,17.826,500000.0
2008-02-22 16:18:00,17.873,17.919,17.814,17.837,350000.0
2008-02-22 16:19:00,17.842,17.929,17.828,17.845,550000.0
2008-02-22 16:20:00,17.835,17.936,17.806,17.839,350000.0
2008-02-22 16:21:00,17.907,17.911,17.833,17.911,350000.0
2008-02-22 16:22:00,17.818,17.918,17.779,17.918,400000.0
2008-02-22 16:23:00,17.889,17.909,17.811,17.847,400000.0
2008-02-22 16:24:00,17.837,17.904,17.764,17.866,450000.0
2008-02-22 16:25:00,17.85,17.891,17.764,17.891,400000.0
2008-02-22 16:26:00,17.87,17.919,17.807,17.808,450000.0
2008-02-22 16:27:00,17.82,17.905,17.748,17.905,400000.0
2008-02-22 16:28:00,17.871,17.923,17.793,17.892,500000.0
2008-02-22 16:29:00,17.856,17.937,17.819,17.878,450000.0
2008-02-22 16:30:00,17.941,17.959,17.846,17.868,500000.0
2008-02-22 16:31:00,17.924,17.928,17.831,17.844,350000.0
2008-02-22 16:32:00,17.958,17.959,17.852,17.852,500000.0
2008-02-22 16:33:00,17.899,17.942,17.806,17.94,400000.0
2008-02-22 16:34:00,17.862,17.925,17.793,17.801,400000.0
2008-02-22 16:35:00,17.908,17.948,17.814,17.825,550000.0
2008-02-22 16:36:00,17.824,17.936,17.789,17.856,500000.0
2008-02-22 16:37:00,17.832,17.94,17.832,17.861,350000.0
2008-02-22 16:38:00,17.818,17.964,17.818,17.964,450000.0
2008-02-22 16:39:00,17.807,17.934,17.807,17.866,400000.0
2008-02-22 16:40:00,17.948,17.948,17.803,17.827,550000.0
2008-02-22 16:41:00,17.949,17.968,17.85,17.893,450000.0
2008-02-22 16:42:00,17.828,17.945,17.828,17.922,550000.0
2008-02-22 16:43:00,17.807,17.918,17.781,17.817,350000.0
2008-02-22 16:44:00,17.787,17.905,17.787,17.823,350000.0
2008-02-22 16:45:00,17.912,17.912,17.788,17.819,400000.0
2008-02-22 16:46:00,17.943,17.974,17.818,17.928,500000.0
2008-02-22 16:47:00,17.83,17.931,17.818,17.914,350000.0
2008-02-22 16:48:00,17.899,17.931,17.804,17.904,350000.0
2008-02-22 16:49:00,17.861,17.937,17.799,17.799,400000.0
2008-02-22 16:50:00,17.892,17.904,17.783,17.904,500000.0
2008-02-22 16:51:00,17.839,17.893,17.799,17.877,400000.0
2008-02-22 16:52:00,17.898,17.921,17.765,17.794,400000.0
2008-02-22 16:53:00,17.796,17.886,17.741,17.85,500000.0
2008-02-22 16:54:00,17.762,17.888,17.745,17.888,550000.0
2008-02-22 16:55:00,17.767,17.884,17.727,17.882,400000.0
2008-02-22 16:56:00,17.881,17.881,17.771,17.787,550000.0
2008-02-22 16:57:00,17.846,17.89,17.739,17.872,550000.0
2008-02-22 16:58:00,17.795,17.938,17.779,17.779,550000.0
2008-02-22 16:59:00,17.795,17.894,17.761,17.803,350000.0
2008-02-22 17:00:00,17.736,17.901,17.736,17.848,450000.0
2008-02-22 17:01:00,17.752,17.828,17.71,17.828,350000.0
2008-02-22 17:02:00,17.746,17.879,17.72,17.825,550000.0
2008-02-22 17:03:00,17.781,17.833,17.715,17.833,350000.0
2008-02-22 17:04:00,17.798,17.875,17.715,17.875,550000.0
2008-02-22 17:05:00,17.784,17.844,17.765,17.843,550000.0
2008-02-22 17:06:00,17.765,17.867,17.754,17.754,350000.0
2008-02-22 17:07:00,17.753,17.846,17.71,17.805,500000.0
2008-02-22 17:08:00,17.75,17.841,17.731,17.731,400000.0
2008-02-22 17:09:00,17.811,17.811,17.723,17.803,500000.0
2008-02-22 17:10:00,17.83,17.858,17.748,17.818,500000.0
2008-02-22 17:11:00,17.82,17.846,17.704,17.704,250000.0
2008-02-22 17:12:00,17.77,17.876,17.73,17.805,450000.0
2008-02-22 17:13:00,17.783,17.783,17.669,17.77,350000.0
2008-02-22 17:14:00,17.765,17.785,17.629,17.745,550000.0
2008-02-22 17:15:00,17.693,17.8,17.668,17.749,450000.0
2008-02-22 17:16:00,17.665,17.784,17.641,17.784,350000.0
2008-02-22 17:17:00,17.734,17.758,17.653,17.685,450000.0
2008-02-22 17:18:00,17.734,17.787,17.65,17.787,350000.0
2008-02-22 17:19:00,17.702,17.823,17.669,17.725,400000.0
2008-02-22 17:20:00,17.811,17.811,17.674,17.747,350000.0
2008-02-22 17:21:00,17.639,17.791,17.639,17.778,550000.0
2008-02-22 17:22:00,17.782,17.782,17.643,17.727,350000.0
2008-02-22 17:23:00,17.787,17.808,17.662,17.67,450000.0
2008-02-22 17:24:00,17.671,17.701,17.63,17.64,400000.0
2008-02-22 17:25:00,17.698,17.767,17.648,17.688,350000.0
2008-02-22 17:26:00,17.722,17.777,17.664,17.734,350000.0
2008-02-22 17:27:00,17.745,17.808,17.649,17.701,450000.0
2008-02-22 17:28:00,17.695,17.752,17.612,17.641,450000.0
2008-02-22 17:29:00,17.699,17.739,17.599,17.739,500000.0
2008-02-22 17:30:00,17.758,17.794,17.662,17.794,500000.0
2008-02-22 17:31:00,17.775,17.775,17.623,17.705,350000.0
2008-02-22 17:32:00,17.682,17.729,17.616,17.64,500000.0
2008-02-22 17:33:00,17.685,17.69,17.556,17.556,350000.0
2008-02-22 17:34:00,17.619,17.726,17.571,17.726,450000.0
2008-02-22 17:35:00,17.65,17.747,17.643,17.747,450000.0
2008-02-22 17:36:00,17.601,17.714,17.591,17.615,500000.0
2008-02-22 17:37:00,17.701,17.733,17.617,17.694,400000.0
2008-02-22 17:38:00,17.7,17.789,17.627,17.693,500000.0
2008-02-22 17:39:00,17.657,17.747,17.657,17.68,550000.0
2008-02-22 17:40:00,17.738,17.796,17.66,17.738,450000.0
2008-02-22 17:41:00,17.739,17.804,17.68,17.717,550000.0
2008-02-22 17:42:00,17.718,17.803,17.698,17.725,350000.0
2008-02-22 17:43:00,17.769,17.793,17.728,17.772,350000.0
2008-02-22 17:44:00,17.755,17.797,17.672,17.797,550000.0
2008-02-22 17:45:00,17.794,17.799,17.714,17.719,400000.0
2008-02-22 17:46:00,17.802,17.802,17.665,17.717,750000.0
2008-02-22 17:47:00,17.805,17.853,17.725,17.739,500000.0
2008-02-22 17:48:00,17.836,17.866,17.754,17.794,550000.0
2008-02-22 17:49:00,17.826,17.852,17.769,17.852,400000.0
2008-02-22 17:50:00,17.832,17.832,17.711,17.745,600000.0
2008-02-22 17:51:00,17.833,17.833,17.729,17.753,500000.0
2008-02-22 17:52:00,17.839,17.839,17.713,17.753,350000.0
2008-02-22 17:53:00,17.812,17.882,17.738,17.871,400000.0
2008-02-22 17:54:00,17.803,17.851,17.717,17.77,450000.0
2008-02-22 17:55:00,17.766,17.844,17.708,17.757,450000.0
2008-02-22 17:56:00,17.76,17.823,17.733,17.742,300000.0
2008-02-22 17:57:00,17.698,17.827,17.698,17.807,500000.0
2008-02-22 17:58:00,17.745,17.785,17.671,17.779,400000.0
2008-02-22 17:59:00,17.652,17.785,17.638,17.785,450000.0
2008-02-22 18:00:00,17.796,17.806,17.691,17.691,250000.0
2008-02-22 18:01:00,17.708,17.837,17.708,17.837,350000.0
2008-02-22 18:02:00,17.747,17.871,17.747,17.765,450000.0
2008-02-22 18:03:00,17.74,17.791,17.642,17.768,550000.0
2008-02-22 18:04:00,17.805,17.818,17.701,17.794,450000.0
2008-02-22 18:05:00,17.807,17.847,17.708,17.754,450000.0
2008-02-22 18:06:00,17.817,17.833,17.688,17.701,450000.0
2008-02-22 18:07:00,17.839,17.839,17.703,17.733,450000.0
2008-02-22 18:08:00,17.821,17.846,17.72,17.72,350000.0
2008-02-22 18:09:00,17.777,17.842,17.777,17.794,350000.0
2008-02-22 18:10:00,17.778,17.878,17.778,17.836,450000.0
2008-02-22 18:11:00,17.793,17.896,17.762,17.879,450000.0
2008-02-22 18:12:00,17.844,17.856,17.777,17.839,400000.0
2008-02-22 18:13:00,17.868,17.868,17.716,17.854,400000.0
2008-02-22 18:14:00,17.826,17.885,17.776,17.776,400000.0
2008-02-22 18:15:00,17.798,17.912,17.78,17.885,500000.0
2008-02-22 18:16:00,17.813,17.886,17.773,17.783,350000.0
2008-02-22 18:17:00,17.878,17.88,17.755,17.755,500000.0
2008-02-22 18:18:00,17.783,17.886,17.773,17.84,500000.0
2008-02-22 18:19:00,17.759,17.849,17.759,17.792,350000.0
2008-02-22 18:20:00,17.838,17.877,17.763,17.877,350000.0
2008-02-22 18:21:00,17.787,17.876,17.748,17.876,350000.0
2008-02-22 18:22:00,17.814,17.902,17.761,17.827,550000.0
2008-02-22 18:23:00,17.818,17.855,17.814,17.834,550000.0
2008-02-22 18:24:00,17.836,17.893,17.782,17.893,350000.0
2008-02-22 18:25:00,17.825,17.91,17.779,17.858,350000.0
2008-02-22 18:26:00,17.885,17.885,17.771,17.832,350000.0
2008-02-22 18:27:00,17.856,17.926,17.826,17.826,350000.0
2008-02-22 18:28:00,17.928,17.94,17.815,17.94,550000.0
2008-02-22 18:29:00,17.92,17.92,17.794,17.835,700000.0
2008-02-22 18:30:00,17.937,17.937,17.802,17.868,450000.0
2008-02-22 18:31:00,17.898,17.93,17.82,17.9,500000.0
2008-02-22 18:32:00,17.806,17.912,17.806,17.852,300000.0
2008-02-22 18:33:00,17.812,17.915,17.774,17.915,500000.0
2008-02-22 18:34:00,17.921,17.921,17.834,17.859,350000.0
2008-02-22 18:35:00,17.844,17.886,17.733,17.862,550000.0
2008-02-22 18:36:00,17.801,17.914,17.772,17.781,550000.0
2008-02-22 18:37:00,17.866,17.916,17.799,17.872,600000.0
2008-02-22 18:38:00,17.916,17.964,17.82,17.847,500000.0
2008-02-22 18:39:00,17.844,17.913,17.816,17.881,500000.0
2008-02-22 18:40:00,17.803,17.887,17.803,17.867,450000.0
2008-02-22 18:41:00,17.831,17.91,17.79,17.81,500000.0
2008-02-22 18:42:00,17.83,17.847,17.753,17.845,550000.0
2008-02-22 18:43:00,17.818,17.873,17.781,17.834,450000.0
2008-02-22 18:44:00,17.809,17.886,17.733,17.886,500000.0
2008-02-22 18:45:00,17.91,17.91,17.705,17.885,350000.0
2008-02-22 18:46:00,17.822,17.921,17.82,17.824,400000.0
2008-02-22 18:47:00,17.8,17.913,17.77,17.886,400000.0
2008-02-22 18:48:00,17.863,17.897,17.759,17.882,500000.0
2008-02-22 18:49:00,17.808,17.921,17.808,17.859,300000.0
2008-02-22 18:50:00,17.92,17.931,17.821,17.87,400000.0
2008-02-22 18:51:00,17.803,17.932,17.801,17.801,350000.0
2008-02-22 18:52:00,17.868,17.912,17.801,17.884,500000.0
2008-02-22 18:53:00,17.891,17.928,17.774,17.928,400000.0
2008-02-22 18:54:00,17.895,17.967,17.866,17.93,500000.0
2008-02-22 18:55:00,17.864,17.898,17.783,17.783,150000.0
2008-02-22 18:56:00,17.84,17.906,17.771,17.778,550000.0
2008-02-22 18:57:00,17.88,17.932,17.84,17.916,550000.0
2008-02-22 18:58:00,17.839,17.947,17.802,17.87,550000.0
2008-02-22 18:59:00,17.853,17.901,17.81,17.81,600000.0
2008-02-22 19:00:00,17.882,17.882,17.8,17.8,250000.0
2008-02-22 19:01:00,17.932,17.932,17.82,17.899,250000.0
2008-02-22 19:02:00,17.866,17.963,17.843,17.843,550000.0
2008-02-22 19:03:00,17.927,17.957,17.865,17.949,400000.0
2008-02-22 19:04:00,17.865,17.92,17.855,17.908,400000.0
2008-02-22 19:05:00,17.807,17.881,17.807,17.881,250000.0
2008-02-22 19:06:00,17.935,17.935,17.792,17.81,400000.0
2008-02-22 19:07:00,17.896,17.931,17.811,17.885,400000.0
2008-02-22 19:08:00,17.928,17.951,17.808,17.951,300000.0
2008-02-22 19:09:00,17.985,18.004,17.909,17.909,350000.0
2008-02-22 19:10:00,17.964,17.999,17.905,17.962,500000.0
2008-02-22 19:11:00,17.947,17.947,17.82,17.86,350000.0
2008-02-22 19:12:00,17.934,17.982,17.848,17.896,500000.0
2008-02-22 19:13:00,17.864,17.927,17.805,17.91,600000.0
2008-02-22 19:14:00,17.967,17.972,17.862,17.875,400000.0
2008-02-22 19:15:00,17.881,17.934,17.823,17.842,500000.0
2008-02-22 19:16:00,17.866,18.014,17.836,17.92,500000.0
2008-02-22 19:17:00,17.94,17.94,17.831,17.853,350000.0
2008-02-22 19:18:00,17.869,17.957,17.853,17.853,250000.0
2008-02-22 19:19:00,17.993,17.993,17.845,17.9,350000.0
2008-02-22 19:20:00,17.904,18.007,17.867,17.883,400000.0
2008-02-22 19:21:00,18.053,18.103,17.962,17.962,550000.0
2008-02-22 19:22:00,17.981,18.076,17.981,18.037,400000.0
2008-02-22 19:23:00,18.037,18.037,17.999,17.999,100000.0
2008-02-22 19:24:00,18.034,18.052,17.901,17.918,350000.0
2008-02-22 19:25:00,18.008,18.008,17.862,17.91,350000.0
2008-02-22 19:26:00,17.992,17.999,17.939,17.939,400000.0
2008-02-22 19:27:00,17.986,18.02,17.927,17.927,250000.0
2008-02-22 19:28:00,18.003,18.046,17.884,18.018,500000.0
2008-02-22 19:29:00,17.913,18.019,17.889,17.889,350000.0
2008-02-22 19:30:00,18.028,18.051,17.892,17.936,400000.0
2008-02-22 19:31:00,17.936,18.013,17.891,17.891,350000.0
2008-02-22 19:32:00,18.021,18.038,17.923,18.023,350000.0
2008-02-22 19:33:00,17.875,18.01,17.875,17.974,450000.0
2008-02-22 19:34:00,17.955,18.035,17.912,17.912,500000.0
2008-02-22 19:35:00,17.88,17.968,17.873,17.896,550000.0
2008-02-22 19:36:00,17.932,18.018,17.874,18.011,550000.0
2008-02-22 19:37:00,18.017,18.058,17.919,18.058,550000.0
2008-02-22 19:38:00,18.005,18.085,18.005,18.066,350000.0
2008-02-22 19:39:00,18.037,18.037,17.906,17.969,350000.0
2008-02-22 19:40:00,18.025,18.069,17.985,18.004,350000.0
2008-02-22 19:41:00,17.906,18.04,17.906,17.95,300000.0
2008-02-22 19:42:00,17.997,18.024,17.922,17.932,400000.0
2008-02-22 19:43:00,17.956,18.054,17.935,17.96,400000.0
2008-02-22 19:44:00,17.994,17.999,17.852,17.999,350000.0
2008-02-22 19:45:00,17.993,17.998,17.914,17.991,400000.0
2008-02-22 19:46:00,17.947,18.007,17.879,17.926,450000.0
2008-02-22 19:47:00,17.98,17.98,17.876,17.882,400000.0
2008-02-22 19:48:00,17.93,18.008,17.926,17.964,400000.0
2008-02-22 19:49:00,17.97,17.976,17.879,17.879,350000.0
2008-02-22 19:50:00,17.923,18.001,17.871,17.989,350000.0
2008-02-22 19:51:00,17.968,18.0,17.869,17.869,350000.0
2008-02-22 19:52:00,17.952,18.0,17.901,17.955,350000.0
2008-02-22 19:53:00,17.967,17.967,17.792,17.934,550000.0
2008-02-22 19:54:00,17.936,17.936,17.857,17.857,200000.0
2008-02-22 19:55:00,17.977,17.977,17.859,17.932,350000.0
2008-02-22 19:56:00,17.898,17.981,17.898,17.981,100000.0
2008-02-22 19:57:00,17.967,18.022,17.839,17.96,450000.0
2008-02-22 19:58:00,17.979,17.979,17.843,17.865,450000.0
2008-02-22 19:59:00,17.956,17.956,17.841,17.944,350000.0
2008-02-22 20:00:00,17.925,17.967,17.849,17.954,350000.0
2008-02-22 20:01:00,17.907,17.931,17.78,17.931,350000.0
2008-02-22 20:02:00,17.868,17.933,17.836,17.933,500000.0
2008-02-22 20:03:00,17.941,17.941,17.833,17.833,400000.0
2008-02-22 20:04:00,17.958,17.958,17.827,17.844,300000.0
2008-02-22 20:05:00,17.928,17.945,17.808,17.84,550000.0
2008-02-22 20:06:00,17.93,17.949,17.798,17.798,400000.0
2008-02-22 20:07:00,17.873,17.935,17.852,17.886,400000.0
2008-02-22 20:08:00,17.881,17.943,17.845,17.865,550000.0
2008-02-22 20:09:00,17.94,17.978,17.866,17.963,400000.0
2008-02-22 20:10:00,17.861,18.003,17.861,17.936,500000.0
2008-02-22 20:11:00,17.93,17.941,17.846,17.941,400000.0
2008-02-22 20:12:00,17.886,17.95,17.886,17.93,350000.0
2008-02-22 20:13:00,17.859,17.934,17.792,17.863,500000.0
2008-02-22 20:14:00,17.917,17.986,17.846,17.977,550000.0
2008-02-22 20:15:00,17.877,17.936,17.825,17.857,400000.0
2008-02-22 20:16:00,17.955,17.955,17.843,17.904,400000.0
2008-02-22 20:17:00,17.962,17.964,17.844,17.964,250000.0
2008-02-22 20:18:00,17.939,17.939,17.788,17.891,350000.0
2008-02-22 20:19:00,17.9,17.907,17.8,17.837,350000.0
2008-02-22 20:20:00,17.883,17.943,17.787,17.943,400000.0
2008-02-22 20:21:00,17.874,17.94,17.824,17.84,350000.0
2008-02-22 20:22:00,17.945,17.962,17.856,17.931,450000.0
2008-02-22 20:23:00,17.89,17.993,17.856,17.926,550000.0
2008-02-22 20:24:00,17.876,17.961,17.858,17.96,400000.0
2008-02-22 20:25:00,17.98,17.991,17.846,17.875,350000.0
2008-02-22 20:26:00,17.914,17.991,17.862,17.958,400000.0
2008-02-22 20:27:00,17.947,17.955,17.819,17.819,350000.0
2008-02-22 20:28:00,17.946,17.972,17.863,17.932,350000.0
2008-02-22 20:29:00,17.878,17.996,17.869,17.967,550000.0
2008-02-22 20:30:00,17.892,17.966,17.877,17.895,400000.0
2008-02-22 20:31:00,17.915,17.943,17.812,17.919,300000.0
2008-02-22 20:32:00,17.838,17.952,17.831,17.909,400000.0
2008-02-22 20:33:00,17.935,17.943,17.859,17.859,400000.0
2008-02-22 20:34:00,17.824,17.956,17.824,17.956,400000.0
2008-02-22 20:35:00,17.868,17.956,17.804,17.943,400000.0
2008-02-22 20:36:00,17.918,17.971,17.855,17.971,500000.0
2008-02-22 20:37:00,17.939,17.976,17.88,17.932,250000.0
2008-02-22 20:38:00,17.892,17.969,17.888,17.92,400000.0
2008-02-22 20:39:00,17.933,17.982,17.833,17.978,550000.0
2008-02-22 20:40:00,17.848,17.971,17.847,17.942,400000.0
2008-02-22 20:41:00,17.968,17.968,17.854,17.854,350000.0
2008-02-22 20:42:00,17.932,17.95,17.867,17.867,350000.0
2008-02-22 20:43:00,17.869,17.96,17.869,17.922,350000.0
2008-02-22 20:44:00,17.899,17.971,17.827,17.876,300000.0
2008-02-22 20:45:00,17.869,17.963,17.865,17.958,350000.0
2008-02-22 20:46:00,17.858,17.9,17.858,17.9,100000.0
2008-02-22 20:47:00,17.881,17.964,17.858,17.892,400000.0
2008-02-22 20:48:00,17.931,17.931,17.814,17.838,250000.0
2008-02-22 20:49:00,17.907,17.947,17.838,17.929,400000.0
2008-02-22 20:50:00,17.884,17.884,17.884,17.884,50000.0
2008-02-22 20:51:00,17.868,17.975,17.858,17.909,350000.0
2008-02-22 20:52:00,17.935,17.983,17.921,17.973,400000.0
2008-02-22 20:53:00,17.966,17.966,17.849,17.921,350000.0
2008-02-22 20:55:00,17.879,17.952,17.879,17.952,100000.0
2008-02-22 20:56:00,17.957,17.97,17.858,17.964,200000.0
2008-02-22 20:57:00,17.885,17.935,17.854,17.854,150000.0
2008-02-22 20:58:00,17.969,17.977,17.93,17.935,400000.0
2008-02-22 20:59:00,17.845,18.007,17.845,17.856,550000.0
2008-02-22 21:00:00,17.959,17.959,17.947,17.947,150000.0
2008-02-22 21:01:00,17.958,17.963,17.958,17.963,100000.0
2008-02-22 21:03:00,17.917,17.961,17.825,17.917,200000.0
2008-02-22 21:05:00,17.952,17.952,17.801,17.912,400000.0
2008-02-22 21:08:00,17.885,17.962,17.879,17.92,400000.0
2008-02-22 21:09:00,17.858,17.95,17.793,17.941,550000.0
2008-02-22 21:10:00,17.87,17.937,17.811,17.904,300000.0
2008-02-22 21:12:00,17.823,17.927,17.823,17.886,350000.0
2008-02-22 21:13:00,17.971,17.976,17.841,17.923,500000.0
2008-02-22 21:15:00,17.825,17.964,17.825,17.964,100000.0
2008-02-22 21:17:00,17.939,17.939,17.914,17.914,100000.0
2008-02-22 21:18:00,17.866,17.905,17.866,17.905,150000.0
2008-02-22 21:19:00,17.926,17.958,17.878,17.958,400000.0
2008-02-22 21:20:00,17.947,17.947,17.824,17.824,450000.0
2008-02-22 21:22:00,17.959,17.959,17.882,17.882,100000.0
2008-02-22 21:23:00,17.872,17.949,17.81,17.949,150000.0
2008-02-22 21:25:00,17.834,17.951,17.821,17.909,350000.0
2008-02-22 21:29:00,17.916,17.953,17.88,17.917,350000.0
2008-02-22 21:30:00,17.877,17.946,17.844,17.844,350000.0
2008-02-22 21:31:00,17.928,17.928,17.82,17.82,650000.0
2008-02-22 21:35:00,17.955,17.956,17.878,17.878,300000.0
2008-02-22 21:36:00,17.839,17.942,17.839,17.877,300000.0
2008-02-22 21:39:00,17.854,17.96,17.854,17.878,300000.0
2008-02-22 21:40:00,17.923,17.949,17.851,17.915,400000.0
2008-02-22 21:41:00,17.864,17.953,17.837,17.908,400000.0
2008-02-22 21:42:00,17.921,17.921,17.851,17.851,250000.0
2008-02-22 21:43:00,17.956,17.956,17.847,17.934,350000.0
2008-02-22 21:44:00,17.91,17.91,17.88,17.88,100000.0
2008-02-22 21:46:00,17.881,17.881,17.881,17.881,50000.0
2008-02-22 21:47:00,17.856,17.969,17.856,17.95,400000.0
2008-02-22 21:48:00,17.95,17.956,17.847,17.934,500000.0
2008-02-22 21:49:00,17.874,17.952,17.844,17.919,450000.0
2008-02-22 21:50:00,17.864,17.956,17.864,17.956,250000.0
2008-02-22 21:51:00,17.942,17.942,17.921,17.921,100000.0
2008-02-22 21:53:00,17.972,17.979,17.838,17.963,200000.0
2008-02-22 21:56:00,17.897,17.948,17.833,17.864,550000.0
2008-02-22 21:57:00,17.919,17.936,17.846,17.882,250000.0
2008-02-22 21:58:00,17.912,17.917,17.857,17.857,200000.0
2008-02-22 21:59:00,17.862,17.946,17.839,17.929,400000.0
2008-02-22 22:00:00,17.96,17.964,17.822,17.905,750000.0
2008-02-22 22:05:00,17.912,17.961,17.912,17.961,150000.0
2008-02-22 22:07:00,17.958,17.958,17.958,17.958,50000.0
2008-02-22 22:08:00,17.963,17.963,17.869,17.898,200000.0
2008-02-22 22:10:00,17.82,17.959,17.82,17.959,100000.0
2008-02-22 22:12:00,17.936,17.947,17.848,17.947,250000.0
2008-02-22 22:15:00,17.892,17.892,17.892,17.892,50000.0
2008-02-22 22:16:00,17.915,17.916,17.915,17.916,100000.0
2008-02-22 22:17:00,17.909,17.909,17.909,17.909,50000.0
2008-02-22 22:18:00,17.841,17.92,17.841,17.857,350000.0
2008-02-22 22:19:00,17.904,17.904,17.861,17.863,350000.0
2008-02-22 22:20:00,17.847,17.847,17.847,17.847,100000.0
2008-02-22 22:22:00,17.948,17.959,17.874,17.912,350000.0
2008-02-22 22:26:00,17.948,17.986,17.854,17.971,450000.0
2008-02-22 22:30:00,17.873,17.939,17.825,17.857,400000.0
2008-02-22 22:31:00,17.929,17.962,17.929,17.961,250000.0
2008-02-22 22:34:00,17.878,17.962,17.878,17.962,100000.0
2008-02-22 22:35:00,17.934,17.974,17.924,17.974,150000.0
2008-02-22 22:36:00,17.855,17.969,17.852,17.964,500000.0
2008-02-22 22:37:00,17.925,17.973,17.832,17.832,400000.0
2008-02-22 22:38:00,17.858,17.97,17.858,17.97,200000.0
2008-02-22 22:39:00,17.912,17.967,17.911,17.913,500000.0
2008-02-22 22:40:00,17.93,17.97,17.844,17.935,300000.0
2008-02-22 22:41:00,17.941,17.941,17.888,17.888,150000.0
2008-02-22 22:42:00,17.954,17.954,17.875,17.875,200000.0
2008-02-22 22:43:00,17.928,17.928,17.928,17.928,50000.0
2008-02-22 22:45:00,17.939,17.946,17.886,17.926,400000.0
2008-02-22 22:46:00,17.865,17.888,17.865,17.888,100000.0
2008-02-22 22:47:00,17.937,17.968,17.9,17.968,200000.0
2008-02-22 22:48:00,17.958,18.002,17.919,17.987,400000.0
2008-02-22 22:49:00,17.899,17.977,17.869,17.974,350000.0
2008-02-22 22:50:00,17.962,17.962,17.917,17.917,100000.0
2008-02-22 22:51:00,17.941,17.969,17.866,17.886,500000.0
2008-02-22 22:53:00,17.978,17.978,17.933,17.947,150000.0
2008-02-22 22:54:00,17.843,17.96,17.843,17.873,250000.0
2008-02-22 22:55:00,17.932,17.939,17.932,17.939,100000.0
2008-02-22 22:56:00,17.897,17.976,17.897,17.961,150000.0
2008-02-22 22:57:00,17.945,18.009,17.846,17.846,450000.0
2008-02-22 23:00:00,17.894,17.965,17.88,17.895,400000.0
2008-02-22 23:01:00,17.833,17.971,17.833,17.971,100000.0
2008-02-22 23:02:00,17.84,17.949,17.84,17.906,250000.0
2008-02-22 23:03:00,17.918,17.918,17.918,17.918,50000.0
2008-02-22 23:04:00,17.917,17.989,17.874,17.959,450000.0
2008-02-22 23:05:00,17.868,17.976,17.861,17.945,350000.0
2008-02-22 23:08:00,17.835,17.974,17.835,17.974,100000.0
2008-02-22 23:10:00,17.899,17.999,17.899,17.899,350000.0
2008-02-22 23:13:00,17.849,17.985,17.849,17.985,150000.0
2008-02-22 23:17:00,18.003,18.059,17.886,17.963,500000.0
2008-02-22 23:19:00,17.904,17.969,17.844,17.878,400000.0
2008-02-22 23:20:00,17.936,17.936,17.92,17.92,100000.0
2008-02-22 23:29:00,17.899,17.977,17.869,17.974,350000.0
2008-02-22 23:30:00,17.924,17.924,17.9,17.9,100000.0
2008-02-22 23:31:00,17.992,17.992,17.904,17.904,100000.0
2008-02-22 23:34:00,17.85,17.946,17.85,17.879,300000.0
2008-02-22 23:35:00,17.93,17.93,17.93,17.93,50000.0
2008-02-22 23:37:00,17.838,17.838,17.838,17.838,50000.0
2008-02-22 23:39:00,17.921,18.001,17.868,17.929,550000.0
2008-02-22 23:40:00,17.867,17.928,17.867,17.913,200000.0
2008-02-22 23:41:00,17.899,17.899,17.899,17.899,50000.0
2008-02-22 23:50:00,17.961,17.961,17.961,17.961,50000.0
2008-02-22 23:52:00,17.85,17.989,17.85,17.989,100000.0
2008-02-25 00:00:00,17.84,17.84,17.84,17.84,100000.0
2008-02-25 00:01:00,17.86,17.999,17.86,17.999,100000.0
2008-02-25 00:07:00,17.891,17.942,17.891,17.894,200000.0
2008-02-25 00:10:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 00:13:00,17.926,17.991,17.898,17.906,300000.0
2008-02-25 00:19:00,17.985,17.989,17.985,17.989,100000.0
2008-02-25 00:20:00,17.976,17.982,17.907,17.982,250000.0
2008-02-25 00:21:00,17.985,17.99,17.985,17.99,150000.0
2008-02-25 00:25:00,17.899,18.038,17.899,18.005,400000.0
2008-02-25 00:26:00,17.926,17.945,17.87,17.945,400000.0
2008-02-25 00:30:00,17.926,17.942,17.926,17.942,100000.0
2008-02-25 00:40:00,17.979,17.981,17.934,17.934,550000.0
2008-02-25 00:48:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 00:50:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 00:52:00,17.89,17.975,17.838,17.975,350000.0
2008-02-25 01:00:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 01:05:00,17.85,17.989,17.85,17.989,100000.0
2008-02-25 01:07:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 01:09:00,17.991,17.991,17.914,17.921,450000.0
2008-02-25 01:10:00,17.968,17.968,17.944,17.944,100000.0
2008-02-25 01:11:00,17.941,18.011,17.909,17.934,500000.0
2008-02-25 01:13:00,17.924,18.002,17.894,17.999,350000.0
2008-02-25 01:14:00,17.982,17.982,17.982,17.982,50000.0
2008-02-25 01:17:00,17.971,17.997,17.894,17.969,350000.0
2008-02-25 01:18:00,17.937,17.998,17.91,17.998,200000.0
2008-02-25 01:20:00,17.909,18.002,17.871,18.002,150000.0
2008-02-25 01:22:00,17.86,17.999,17.86,17.999,100000.0
2008-02-25 01:24:00,18.007,18.007,17.906,18.006,500000.0
2008-02-25 01:26:00,17.95,18.026,17.89,18.026,400000.0
2008-02-25 01:28:00,17.966,18.022,17.947,17.947,350000.0
2008-02-25 01:29:00,17.985,18.027,17.882,17.94,500000.0
2008-02-25 01:30:00,17.915,18.044,17.915,18.005,400000.0
2008-02-25 01:32:00,17.979,17.979,17.979,17.979,50000.0
2008-02-25 01:33:00,17.83,17.969,17.83,17.969,100000.0
2008-02-25 01:35:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 01:37:00,17.911,17.972,17.883,17.883,350000.0
2008-02-25 01:38:00,17.893,17.893,17.893,17.893,100000.0
2008-02-25 01:40:00,17.951,17.981,17.867,17.943,550000.0
2008-02-25 01:41:00,17.972,17.978,17.886,17.886,400000.0
2008-02-25 01:43:00,17.894,17.959,17.851,17.851,350000.0
2008-02-25 01:49:00,17.914,17.914,17.914,17.914,50000.0
2008-02-25 01:50:00,17.992,17.994,17.91,17.956,400000.0
2008-02-25 01:51:00,17.979,17.979,17.979,17.979,50000.0
2008-02-25 01:56:00,17.878,17.921,17.878,17.921,100000.0
2008-02-25 01:57:00,17.918,17.918,17.893,17.893,100000.0
2008-02-25 01:58:00,17.999,17.999,17.999,17.999,50000.0
2008-02-25 01:59:00,17.926,18.013,17.897,18.013,350000.0
2008-02-25 02:00:00,18.009,18.012,17.904,17.934,350000.0
2008-02-25 02:08:00,18.019,18.019,18.019,18.019,50000.0
2008-02-25 02:09:00,18.001,18.052,17.961,18.032,400000.0
2008-02-25 02:10:00,17.944,17.944,17.944,17.944,50000.0
2008-02-25 02:13:00,18.001,18.034,17.919,17.93,350000.0
2008-02-25 02:14:00,17.929,17.929,17.929,17.929,50000.0
2008-02-25 02:15:00,18.029,18.029,18.029,18.029,50000.0
2008-02-25 02:16:00,17.937,18.049,17.937,17.969,350000.0
2008-02-25 02:17:00,18.028,18.028,17.929,17.96,250000.0
2008-02-25 02:19:00,17.993,18.031,17.917,18.001,550000.0
2008-02-25 02:20:00,17.942,18.015,17.888,17.924,300000.0
2008-02-25 02:22:00,17.943,18.032,17.943,17.971,350000.0
2008-02-25 02:25:00,18.023,18.023,17.949,18.006,400000.0
2008-02-25 02:29:00,18.056,18.056,17.95,17.95,400000.0
2008-02-25 02:30:00,17.98,18.062,17.92,18.014,500000.0
2008-02-25 02:31:00,17.967,18.042,17.967,17.986,350000.0
2008-02-25 02:32:00,17.976,18.026,17.976,17.989,400000.0
2008-02-25 02:33:00,18.043,18.095,17.937,17.982,400000.0
2008-02-25 02:35:00,17.996,17.997,17.896,17.997,500000.0
2008-02-25 02:36:00,17.944,18.022,17.937,17.974,400000.0
2008-02-25 02:40:00,17.934,18.039,17.927,17.951,400000.0
2008-02-25 02:42:00,17.997,18.016,17.918,17.991,350000.0
2008-02-25 02:43:00,18.014,18.018,17.9,17.9,400000.0
2008-02-25 02:46:00,18.029,18.032,17.924,17.954,350000.0
2008-02-25 02:48:00,17.943,18.06,17.941,17.971,500000.0
2008-02-25 02:50:00,17.961,18.031,17.954,18.031,450000.0
2008-02-25 02:51:00,18.006,18.011,17.953,17.971,500000.0
2008-02-25 02:55:00,17.933,18.017,17.933,18.017,250000.0
2008-02-25 03:00:00,17.982,17.989,17.905,17.905,600000.0
2008-02-25 03:02:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 03:05:00,18.007,18.055,18.007,18.014,300000.0
2008-02-25 03:07:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 03:10:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 03:13:00,17.977,18.052,17.977,17.996,350000.0
2008-02-25 03:14:00,17.967,17.986,17.967,17.986,100000.0
2008-02-25 03:17:00,18.029,18.032,17.924,17.954,350000.0
2008-02-25 03:19:00,17.994,18.041,17.994,18.039,550000.0
2008-02-25 03:20:00,18.041,18.041,18.041,18.041,50000.0
2008-02-25 03:21:00,18.046,18.048,18.046,18.048,100000.0
2008-02-25 03:22:00,17.994,18.009,17.994,18.009,100000.0
2008-02-25 03:25:00,18.019,18.022,17.914,17.944,350000.0
2008-02-25 03:27:00,18.029,18.032,17.924,17.954,350000.0
2008-02-25 03:29:00,17.992,17.992,17.976,17.976,100000.0
2008-02-25 03:30:00,17.976,17.976,17.976,17.976,50000.0
2008-02-25 03:32:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 03:33:00,17.999,17.999,17.913,17.974,400000.0
2008-02-25 03:34:00,18.041,18.041,17.933,17.933,400000.0
2008-02-25 03:35:00,18.014,18.045,17.947,18.045,400000.0
2008-02-25 03:39:00,18.032,18.032,17.957,18.026,250000.0
2008-02-25 03:40:00,18.038,18.038,18.036,18.036,100000.0
2008-02-25 03:42:00,18.042,18.042,17.967,18.026,550000.0
2008-02-25 03:44:00,17.973,17.973,17.952,17.952,100000.0
2008-02-25 03:45:00,17.962,18.041,17.962,18.012,400000.0
2008-02-25 03:46:00,17.941,18.02,17.932,17.969,300000.0
2008-02-25 03:50:00,18.011,18.04,17.949,18.034,500000.0
2008-02-25 03:52:00,17.944,17.992,17.941,17.941,200000.0
2008-02-25 03:53:00,17.971,18.04,17.911,17.967,400000.0
2008-02-25 03:56:00,17.973,18.047,17.954,17.966,350000.0
2008-02-25 04:00:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 04:02:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 04:05:00,18.002,18.036,17.949,18.024,300000.0
2008-02-25 04:09:00,18.001,18.001,18.001,18.001,50000.0
2008-02-25 04:10:00,18.034,18.034,17.967,17.967,150000.0
2008-02-25 04:13:00,17.946,18.039,17.946,17.967,200000.0
2008-02-25 04:16:00,18.029,18.032,17.924,17.954,350000.0
2008-02-25 04:20:00,17.969,18.041,17.908,17.961,550000.0
2008-02-25 04:21:00,17.898,17.898,17.898,17.898,50000.0
2008-02-25 04:22:00,17.908,17.908,17.908,17.908,50000.0
2008-02-25 04:23:00,17.945,17.961,17.945,17.961,100000.0
2008-02-25 04:25:00,17.946,18.022,17.902,17.902,300000.0
2008-02-25 04:30:00,18.039,18.042,17.934,17.964,350000.0
2008-02-25 04:31:00,18.029,18.029,17.944,17.944,100000.0
2008-02-25 04:32:00,17.991,17.991,17.947,17.947,100000.0
2008-02-25 04:33:00,17.957,18.032,17.89,17.89,550000.0
2008-02-25 04:34:00,17.974,17.986,17.974,17.986,100000.0
2008-02-25 04:35:00,17.917,18.026,17.917,18.0,250000.0
2008-02-25 04:40:00,17.928,18.029,17.893,17.95,400000.0
2008-02-25 04:44:00,17.944,18.053,17.944,18.041,850000.0
2008-02-25 04:45:00,18.027,18.073,17.946,18.011,300000.0
2008-02-25 04:49:00,17.957,18.06,17.957,17.961,350000.0
2008-02-25 04:50:00,17.984,17.984,17.976,17.976,100000.0
2008-02-25 04:53:00,18.043,18.08,17.968,17.979,350000.0
2008-02-25 05:00:00,17.976,17.992,17.898,17.948,300000.0
2008-02-25 05:02:00,17.902,18.05,17.902,17.998,350000.0
2008-02-25 05:08:00,17.936,18.019,17.916,17.991,500000.0
2008-02-25 05:10:00,18.019,18.022,17.914,17.944,350000.0
2008-02-25 05:11:00,18.029,18.031,17.948,17.994,400000.0
2008-02-25 05:14:00,18.016,18.023,17.956,17.999,400000.0
2008-02-25 05:15:00,18.013,18.034,17.954,17.995,250000.0
2008-02-25 05:20:00,17.984,18.031,17.976,17.976,300000.0
2008-02-25 05:22:00,17.961,18.034,17.917,18.034,200000.0
2008-02-25 05:23:00,18.049,18.086,17.955,17.955,300000.0
2008-02-25 05:27:00,17.993,18.046,17.944,17.995,350000.0
2008-02-25 05:28:00,18.038,18.045,18.012,18.012,250000.0
2008-02-25 05:29:00,17.93,18.012,17.888,17.965,400000.0
2008-02-25 05:30:00,18.015,18.016,17.917,17.979,400000.0
2008-02-25 05:37:00,17.986,18.024,17.94,18.024,350000.0
2008-02-25 05:38:00,17.99,18.042,17.984,17.994,300000.0
2008-02-25 05:40:00,17.983,18.024,17.981,18.024,350000.0
2008-02-25 05:41:00,17.971,18.043,17.957,17.957,350000.0
2008-02-25 05:46:00,18.043,18.082,17.98,18.063,300000.0
2008-02-25 05:47:00,18.062,18.062,17.972,18.06,250000.0
2008-02-25 05:48:00,17.988,18.032,17.969,18.032,200000.0
2008-02-25 05:50:00,18.039,18.039,17.957,17.957,100000.0
2008-02-25 05:51:00,17.982,18.048,17.947,18.048,200000.0
2008-02-25 05:54:00,18.066,18.066,18.024,18.024,150000.0
2008-02-25 05:57:00,18.029,18.056,17.944,18.029,350000.0
2008-02-25 05:59:00,18.015,18.074,17.932,18.07,750000.0
2008-02-25 06:00:00,18.029,18.046,17.939,17.962,400000.0
2008-02-25 06:03:00,17.975,18.072,17.955,18.006,550000.0
2008-02-25 06:04:00,17.943,18.064,17.943,18.021,350000.0
2008-02-25 06:05:00,18.046,18.074,17.931,17.989,350000.0
2008-02-25 06:10:00,18.039,18.072,17.964,17.994,450000.0
2008-02-25 06:11:00,18.048,18.072,17.956,18.065,500000.0
2008-02-25 06:12:00,18.046,18.088,17.974,17.974,400000.0
2008-02-25 06:16:00,18.014,18.036,17.927,18.036,350000.0
2008-02-25 06:17:00,17.941,18.011,17.941,18.011,250000.0
2008-02-25 06:18:00,17.998,18.043,17.927,17.954,400000.0
2008-02-25 06:19:00,18.02,18.049,17.917,17.979,400000.0
2008-02-25 06:20:00,17.922,17.997,17.9,17.9,300000.0
2008-02-25 06:23:00,17.952,18.017,17.914,17.914,300000.0
2008-02-25 06:24:00,17.961,18.049,17.961,18.028,300000.0
2008-02-25 06:25:00,18.017,18.06,17.916,17.916,400000.0
2008-02-25 06:27:00,17.95,18.027,17.94,17.981,450000.0
2008-02-25 06:28:00,17.934,18.042,17.934,18.042,650000.0
2008-02-25 06:29:00,17.924,18.026,17.924,17.957,350000.0
2008-02-25 06:30:00,17.998,18.036,17.962,18.003,350000.0
2008-02-25 06:31:00,18.045,18.052,18.004,18.016,400000.0
2008-02-25 06:32:00,17.939,18.026,17.939,18.026,250000.0
2008-02-25 06:34:00,18.024,18.066,17.936,17.949,350000.0
2008-02-25 06:38:00,17.893,18.062,17.893,18.002,350000.0
2008-02-25 06:39:00,17.944,18.063,17.944,18.063,450000.0
2008-02-25 06:40:00,18.058,18.058,17.978,18.026,400000.0
2008-02-25 06:41:00,17.988,17.988,17.988,17.988,50000.0
2008-02-25 06:43:00,17.916,18.057,17.916,18.057,200000.0
2008-02-25 06:49:00,18.014,18.047,17.921,17.98,300000.0
2008-02-25 06:50:00,18.063,18.114,17.968,18.002,550000.0
2008-02-25 06:51:00,18.053,18.086,18.003,18.012,400000.0
2008-02-25 07:00:00,17.957,18.073,17.937,17.937,550000.0
2008-02-25 07:01:00,18.034,18.073,18.028,18.064,400000.0
2008-02-25 07:10:00,18.032,18.05,17.931,18.014,400000.0
2008-02-25 07:12:00,18.001,18.057,17.963,17.983,400000.0
2008-02-25 07:17:00,17.946,18.026,17.946,18.009,350000.0
2008-02-25 07:18:00,17.926,18.048,17.902,18.048,350000.0
2008-02-25 07:20:00,18.063,18.063,17.956,18.046,300000.0
2008-02-25 07:24:00,18.062,18.073,17.931,17.972,400000.0
2008-02-25 07:25:00,18.036,18.036,17.857,17.898,400000.0
2008-02-25 07:26:00,17.956,18.035,17.956,18.035,400000.0
2008-02-25 07:27:00,18.024,18.062,17.948,17.953,300000.0
2008-02-25 07:29:00,17.982,18.059,17.962,17.986,400000.0
2008-02-25 07:30:00,18.059,18.061,17.949,17.973,550000.0
2008-02-25 07:35:00,18.007,18.007,17.926,17.953,400000.0
2008-02-25 07:37:00,18.034,18.067,17.962,18.062,450000.0
2008-02-25 07:38:00,17.953,18.052,17.942,17.983,350000.0
2008-02-25 07:39:00,18.071,18.072,17.936,18.019,400000.0
2008-02-25 07:40:00,17.98,18.072,17.962,18.028,350000.0
2008-02-25 07:41:00,18.023,18.057,17.924,18.039,350000.0
2008-02-25 07:43:00,18.018,18.073,17.961,18.073,400000.0
2008-02-25 07:45:00,18.056,18.059,17.952,18.021,550000.0
2008-02-25 07:48:00,18.069,18.069,17.966,18.049,400000.0
2008-02-25 07:50:00,18.058,18.071,17.948,18.026,400000.0
2008-02-25 07:51:00,17.971,18.059,17.946,17.979,550000.0
2008-02-25 07:52:00,18.016,18.073,17.983,18.009,400000.0
2008-02-25 07:54:00,17.97,18.081,17.94,18.048,550000.0
2008-02-25 07:56:00,17.979,18.078,17.979,18.077,400000.0
2008-02-25 07:57:00,18.1,18.1,18.001,18.041,500000.0
2008-02-25 07:58:00,18.069,18.069,17.932,18.036,350000.0
2008-02-25 08:00:00,18.071,18.087,17.981,18.086,350000.0
2008-02-25 08:10:00,17.968,18.06,17.968,18.051,350000.0
2008-02-25 08:12:00,17.992,18.116,17.992,18.062,400000.0
2008-02-25 08:14:00,18.057,18.057,17.98,18.039,300000.0
2008-02-25 08:15:00,18.09,18.103,17.961,18.061,350000.0
2008-02-25 08:17:00,17.968,18.08,17.968,18.053,400000.0
2008-02-25 08:20:00,18.016,18.08,17.968,18.071,350000.0
2008-02-25 08:24:00,17.973,17.983,17.961,17.963,300000.0
2008-02-25 08:26:00,18.055,18.103,17.961,17.961,450000.0
2008-02-25 08:29:00,18.022,18.124,17.98,18.122,400000.0
2008-02-25 08:30:00,17.961,18.083,17.961,17.978,350000.0
2008-02-25 08:31:00,18.088,18.107,17.975,18.107,500000.0
2008-02-25 08:33:00,18.01,18.074,18.01,18.062,400000.0
2008-02-25 08:38:00,17.992,18.173,17.992,18.118,550000.0
2008-02-25 08:40:00,18.027,18.099,17.973,18.099,350000.0
2008-02-25 08:45:00,18.003,18.09,17.966,18.09,400000.0
2008-02-25 08:46:00,18.072,18.091,17.937,17.998,600000.0
2008-02-25 08:47:00,18.026,18.108,17.971,18.064,500000.0
2008-02-25 08:50:00,18.021,18.108,18.006,18.108,350000.0
2008-02-25 08:53:00,18.008,18.168,18.008,18.126,400000.0
2008-02-25 08:56:00,18.115,18.125,18.023,18.084,400000.0
2008-02-25 08:57:00,18.001,18.111,18.001,18.033,550000.0
2008-02-25 09:00:00,18.014,18.113,18.014,18.053,600000.0
2008-02-25 09:01:00,18.063,18.107,17.996,18.04,550000.0
2008-02-25 09:06:00,18.113,18.113,17.97,18.051,400000.0
2008-02-25 09:08:00,17.968,18.101,17.968,17.968,350000.0
2008-02-25 09:10:00,18.037,18.096,17.986,17.986,300000.0
2008-02-25 09:15:00,18.041,18.093,17.957,17.992,500000.0
2008-02-25 09:16:00,18.002,18.097,17.997,18.041,450000.0
2008-02-25 09:20:00,18.043,18.082,17.965,18.009,500000.0
2008-02-25 09:21:00,18.012,18.093,17.977,18.084,500000.0
2008-02-25 09:22:00,18.043,18.079,17.963,18.036,600000.0
2008-02-25 09:24:00,18.059,18.084,17.955,18.037,550000.0
2008-02-25 09:25:00,18.026,18.084,18.001,18.084,350000.0
2008-02-25 09:30:00,17.975,18.06,17.933,18.06,700000.0
2008-02-25 09:32:00,17.977,18.079,17.977,18.017,350000.0
2008-02-25 09:36:00,18.009,18.036,17.987,18.001,550000.0
2008-02-25 09:37:00,18.019,18.084,17.942,18.0,550000.0
2008-02-25 09:40:00,18.003,18.056,17.965,17.965,350000.0
2008-02-25 09:41:00,18.034,18.076,17.947,17.981,500000.0
2008-02-25 09:43:00,17.971,18.069,17.953,17.993,350000.0
2008-02-25 09:48:00,18.073,18.083,17.954,17.998,450000.0
2008-02-25 09:49:00,18.021,18.065,17.977,17.977,450000.0
2008-02-25 09:50:00,17.987,18.06,17.987,17.993,350000.0
2008-02-25 09:51:00,17.951,18.077,17.951,18.056,350000.0
2008-02-25 09:52:00,17.957,18.07,17.903,18.07,450000.0
2008-02-25 09:55:00,18.05,18.063,17.943,18.063,450000.0
2008-02-25 09:57:00,18.007,18.088,17.977,17.998,450000.0
2008-02-25 09:58:00,18.066,18.066,17.936,17.936,350000.0
2008-02-25 10:00:00,18.091,18.091,17.949,17.951,450000.0
2008-02-25 10:01:00,18.058,18.07,17.943,18.025,400000.0
2008-02-25 10:02:00,18.053,18.062,17.931,17.931,500000.0
2008-02-25 10:05:00,17.983,18.05,17.921,18.028,450000.0
2008-02-25 10:06:00,18.064,18.064,17.921,18.018,400000.0
2008-02-25 10:07:00,17.972,18.075,17.921,18.075,350000.0
2008-02-25 10:08:00,17.973,18.054,17.947,18.054,500000.0
2008-02-25 10:09:00,17.983,18.071,17.956,18.053,600000.0
2008-02-25 10:10:00,18.061,18.061,17.964,18.055,400000.0
2008-02-25 10:11:00,18.022,18.077,17.968,18.065,550000.0
2008-02-25 10:12:00,17.972,18.084,17.959,18.051,500000.0
2008-02-25 10:13:00,17.968,18.057,17.922,18.057,750000.0
2008-02-25 10:14:00,17.984,18.061,17.984,18.061,400000.0
2008-02-25 10:17:00,17.991,18.072,17.973,17.994,350000.0
2008-02-25 10:18:00,17.979,18.063,17.94,18.013,550000.0
2008-02-25 10:20:00,17.957,18.028,17.926,17.926,550000.0
2008-02-25 10:21:00,17.971,18.055,17.918,18.03,500000.0
2008-02-25 10:22:00,18.022,18.063,17.942,18.019,400000.0
2008-02-25 10:25:00,18.07,18.095,17.971,17.984,450000.0
2008-02-25 10:26:00,17.921,18.061,17.921,18.037,350000.0
2008-02-25 10:28:00,18.002,18.051,17.908,18.051,350000.0
2008-02-25 10:29:00,18.041,18.041,17.898,18.011,500000.0
2008-02-25 10:30:00,18.014,18.043,17.916,18.008,500000.0
2008-02-25 10:31:00,17.947,18.057,17.927,18.029,450000.0
2008-02-25 10:32:00,17.993,18.026,17.901,17.997,450000.0
2008-02-25 10:35:00,17.941,17.996,17.923,17.953,400000.0
2008-02-25 10:36:00,17.928,18.058,17.918,18.058,450000.0
2008-02-25 10:40:00,17.966,18.061,17.926,17.963,400000.0
2008-02-25 10:41:00,18.068,18.068,17.938,18.025,350000.0
2008-02-25 10:43:00,18.051,18.051,17.879,17.931,350000.0
2008-02-25 10:47:00,18.028,18.082,17.96,17.987,450000.0
2008-02-25 10:49:00,18.023,18.064,17.943,18.038,500000.0
2008-02-25 10:50:00,18.014,18.024,17.942,18.024,500000.0
2008-02-25 10:54:00,18.044,18.044,17.959,17.979,550000.0
2008-02-25 10:57:00,18.04,18.101,17.966,17.966,550000.0
2008-02-25 10:58:00,18.052,18.078,17.956,17.993,350000.0
2008-02-25 10:59:00,18.085,18.141,17.967,17.967,450000.0
2008-02-25 11:00:00,18.024,18.107,17.959,17.975,350000.0
2008-02-25 11:01:00,17.978,18.086,17.954,17.974,550000.0
2008-02-25 11:03:00,18.017,18.153,18.007,18.103,550000.0
2008-02-25 11:04:00,18.047,18.092,17.937,17.978,400000.0
2008-02-25 11:05:00,18.109,18.151,17.973,18.013,550000.0
2008-02-25 11:06:00,18.091,18.113,17.983,18.017,500000.0
2008-02-25 11:07:00,17.99,18.11,17.981,18.091,400000.0
2008-02-25 11:08:00,18.083,18.121,18.026,18.049,400000.0
2008-02-25 11:09:00,18.112,18.112,18.006,18.101,500000.0
2008-02-25 11:10:00,17.973,18.138,17.973,18.063,400000.0
2008-02-25 11:11:00,18.117,18.144,18.008,18.102,350000.0
2008-02-25 11:12:00,18.097,18.108,18.003,18.02,350000.0
2008-02-25 11:13:00,18.1,18.134,17.993,18.126,500000.0
2008-02-25 11:14:00,18.016,18.108,17.987,18.108,400000.0
2008-02-25 11:15:00,18.011,18.089,17.979,17.979,350000.0
2008-02-25 11:16:00,18.051,18.16,18.0,18.013,350000.0
2008-02-25 11:17:00,18.109,18.121,18.005,18.005,550000.0
2008-02-25 11:18:00,18.073,18.161,18.022,18.151,450000.0
2008-02-25 11:19:00,18.046,18.171,18.032,18.147,550000.0
2008-02-25 11:20:00,18.051,18.125,17.996,17.996,400000.0
2008-02-25 11:21:00,18.154,18.158,18.016,18.016,450000.0
2008-02-25 11:22:00,18.048,18.117,18.021,18.021,350000.0
2008-02-25 11:23:00,18.052,18.137,17.991,18.023,500000.0
2008-02-25 11:24:00,18.008,18.134,17.999,18.093,550000.0
2008-02-25 11:25:00,18.005,18.108,17.981,18.049,400000.0
2008-02-25 11:26:00,18.139,18.139,17.979,18.08,400000.0
2008-02-25 11:27:00,18.037,18.154,18.037,18.135,500000.0
2008-02-25 11:28:00,18.011,18.091,17.993,18.085,350000.0
2008-02-25 11:29:00,18.022,18.096,17.996,18.075,500000.0
2008-02-25 11:30:00,18.052,18.114,18.006,18.042,450000.0
2008-02-25 11:31:00,18.077,18.118,17.998,18.064,500000.0
2008-02-25 11:33:00,18.007,18.087,18.005,18.07,450000.0
2008-02-25 11:34:00,18.096,18.096,17.977,18.073,400000.0
2008-02-25 11:35:00,18.082,18.116,17.977,18.051,450000.0
2008-02-25 11:37:00,18.113,18.113,17.976,18.022,400000.0
2008-02-25 11:38:00,18.092,18.092,17.995,18.081,350000.0
2008-02-25 11:39:00,18.027,18.108,17.993,18.013,350000.0
2008-02-25 11:40:00,18.047,18.117,18.029,18.029,550000.0
2008-02-25 11:41:00,18.04,18.114,18.026,18.07,350000.0
2008-02-25 11:42:00,18.01,18.098,17.955,18.098,500000.0
2008-02-25 11:43:00,18.11,18.11,18.005,18.106,350000.0
2008-02-25 11:44:00,17.984,18.1,17.98,18.012,500000.0
2008-02-25 11:45:00,17.951,18.078,17.938,18.078,350000.0
2008-02-25 11:46:00,18.048,18.132,17.996,18.01,400000.0
2008-02-25 11:47:00,18.006,18.049,17.92,18.021,550000.0
2008-02-25 11:48:00,17.997,18.045,17.937,18.043,400000.0
2008-02-25 11:49:00,18.017,18.063,17.935,18.003,350000.0
2008-02-25 11:50:00,17.983,18.05,17.924,18.05,350000.0
2008-02-25 11:51:00,17.971,18.065,17.965,18.002,550000.0
2008-02-25 11:52:00,18.011,18.062,17.942,18.049,400000.0
2008-02-25 11:54:00,18.068,18.068,17.94,17.986,400000.0
2008-02-25 11:55:00,18.009,18.064,17.943,18.064,350000.0
2008-02-25 11:56:00,17.997,18.077,17.995,17.995,350000.0
2008-02-25 11:57:00,18.013,18.073,17.965,18.062,550000.0
2008-02-25 11:58:00,17.957,18.064,17.936,18.064,350000.0
2008-02-25 11:59:00,18.018,18.049,17.945,17.993,450000.0
2008-02-25 12:00:00,18.068,18.115,18.008,18.082,550000.0
2008-02-25 12:01:00,18.053,18.053,17.953,17.953,450000.0
2008-02-25 12:02:00,18.041,18.054,17.983,17.984,500000.0
2008-02-25 12:03:00,17.99,18.088,17.97,18.001,1000000.0
2008-02-25 12:04:00,18.047,18.075,17.967,18.061,500000.0
2008-02-25 12:05:00,18.041,18.059,17.915,17.956,500000.0
2008-02-25 12:06:00,18.073,18.073,18.004,18.004,350000.0
2008-02-25 12:07:00,18.002,18.068,17.961,18.04,450000.0
2008-02-25 12:08:00,18.057,18.071,17.943,18.071,450000.0
2008-02-25 12:09:00,17.967,18.055,17.959,17.992,350000.0
2008-02-25 12:10:00,18.054,18.07,17.977,18.02,400000.0
2008-02-25 12:12:00,17.935,18.072,17.935,17.971,350000.0
2008-02-25 12:13:00,18.055,18.122,17.977,17.978,500000.0
2008-02-25 12:14:00,17.985,18.056,17.916,18.056,350000.0
2008-02-25 12:15:00,18.003,18.022,17.892,17.911,450000.0
2008-02-25 12:16:00,18.051,18.074,17.948,17.992,400000.0
2008-02-25 12:17:00,18.028,18.062,18.019,18.055,400000.0
2008-02-25 12:18:00,17.987,18.039,17.954,17.954,450000.0
2008-02-25 12:19:00,17.99,18.063,17.929,17.963,450000.0
2008-02-25 12:20:00,17.963,18.072,17.963,17.979,350000.0
2008-02-25 12:21:00,17.929,18.041,17.929,18.022,400000.0
2008-02-25 12:23:00,18.026,18.07,17.949,18.061,550000.0
2008-02-25 12:24:00,18.006,18.032,17.926,18.028,600000.0
2008-02-25 12:25:00,18.039,18.058,17.918,17.972,500000.0
2008-02-25 12:26:00,17.967,18.038,17.91,18.006,400000.0
2008-02-25 12:27:00,18.026,18.055,17.938,18.027,550000.0
2008-02-25 12:28:00,17.918,18.053,17.918,17.922,550000.0
2008-02-25 12:29:00,17.983,18.035,17.939,18.013,550000.0
2008-02-25 12:30:00,18.015,18.054,17.941,18.018,500000.0
2008-02-25 12:31:00,17.882,18.013,17.882,17.996,450000.0
2008-02-25 12:32:00,17.966,18.02,17.932,18.004,400000.0
2008-02-25 12:33:00,17.869,17.983,17.869,17.917,300000.0
2008-02-25 12:34:00,17.997,18.01,17.912,17.912,350000.0
2008-02-25 12:35:00,18.015,18.024,17.901,17.989,500000.0
2008-02-25 12:36:00,17.924,18.004,17.899,17.984,400000.0
2008-02-25 12:37:00,18.027,18.046,17.987,18.029,400000.0
2008-02-25 12:38:00,17.926,18.021,17.918,17.918,350000.0
2008-02-25 12:39:00,18.002,18.068,17.906,17.936,550000.0
2008-02-25 12:40:00,18.046,18.046,17.9,17.971,350000.0
2008-02-25 12:41:00,18.045,18.045,17.899,17.982,400000.0
2008-02-25 12:42:00,18.002,18.06,17.922,18.048,450000.0
2008-02-25 12:43:00,17.992,18.049,17.962,18.013,500000.0
2008-02-25 12:44:00,17.97,18.042,17.97,18.024,350000.0
2008-02-25 12:45:00,17.999,18.042,17.901,18.041,400000.0
2008-02-25 12:46:00,18.004,18.025,17.978,18.019,350000.0
2008-02-25 12:47:00,17.986,18.101,17.921,18.042,500000.0
2008-02-25 12:48:00,17.936,18.069,17.936,17.992,400000.0
2008-02-25 12:49:00,17.991,18.097,17.971,17.986,500000.0
2008-02-25 12:50:00,17.99,18.074,17.922,18.036,450000.0
2008-02-25 12:51:00,18.009,18.098,17.968,18.06,350000.0
2008-02-25 12:52:00,17.984,18.09,17.955,18.047,500000.0
2008-02-25 12:53:00,17.957,18.046,17.951,18.041,500000.0
2008-02-25 12:54:00,18.058,18.125,17.98,18.014,550000.0
2008-02-25 12:55:00,17.938,18.02,17.938,17.995,350000.0
2008-02-25 12:56:00,17.982,18.068,17.982,18.017,500000.0
2008-02-25 12:57:00,18.055,18.08,17.953,18.04,400000.0
2008-02-25 12:59:00,18.056,18.056,17.902,17.954,350000.0
2008-02-25 13:00:00,18.082,18.082,18.014,18.067,350000.0
2008-02-25 13:01:00,17.974,18.064,17.922,18.023,400000.0
2008-02-25 13:02:00,17.965,18.082,17.965,18.02,400000.0
2008-02-25 13:03:00,18.066,18.073,17.997,18.068,450000.0
2008-02-25 13:04:00,18.05,18.092,17.972,18.073,400000.0
2008-02-25 13:05:00,17.965,18.068,17.935,18.053,550000.0
2008-02-25 13:06:00,18.078,18.102,17.937,18.054,450000.0
2008-02-25 13:07:00,17.959,18.042,17.946,17.995,500000.0
2008-02-25 13:08:00,17.983,18.077,17.961,17.966,400000.0
2008-02-25 13:09:00,18.032,18.103,17.986,18.089,500000.0
2008-02-25 13:10:00,18.005,18.083,17.985,18.047,400000.0
2008-02-25 13:11:00,17.984,18.071,17.984,18.046,400000.0
2008-02-25 13:12:00,18.071,18.084,17.97,17.97,550000.0
2008-02-25 13:13:00,17.982,18.051,17.928,18.051,450000.0
2008-02-25 13:14:00,17.984,18.032,17.962,18.008,400000.0
2008-02-25 13:15:00,18.002,18.079,17.925,17.925,350000.0
2008-02-25 13:16:00,18.028,18.028,17.919,18.012,350000.0
2008-02-25 13:17:00,17.944,18.049,17.944,18.016,500000.0
2008-02-25 13:18:00,18.028,18.047,17.945,18.002,350000.0
2008-02-25 13:19:00,18.014,18.014,17.89,17.905,400000.0
2008-02-25 13:20:00,17.936,17.983,17.902,17.947,500000.0
2008-02-25 13:21:00,17.867,17.99,17.864,17.872,350000.0
2008-02-25 13:22:00,18.026,18.026,17.939,17.951,400000.0
2008-02-25 13:23:00,17.971,18.012,17.9,18.012,400000.0
2008-02-25 13:24:00,17.932,18.02,17.901,18.02,400000.0
2008-02-25 13:25:00,18.006,18.028,17.935,18.028,350000.0
2008-02-25 13:26:00,17.953,18.008,17.89,17.987,400000.0
2008-02-25 13:27:00,18.002,18.042,17.933,18.042,550000.0
2008-02-25 13:28:00,17.961,18.03,17.91,18.03,400000.0
2008-02-25 13:29:00,18.014,18.019,17.871,17.981,350000.0
2008-02-25 13:30:00,17.928,18.013,17.928,17.932,550000.0
2008-02-25 13:31:00,17.926,18.028,17.893,18.02,450000.0
2008-02-25 13:33:00,18.006,18.016,17.889,17.922,500000.0
2008-02-25 13:34:00,17.889,18.019,17.852,17.903,350000.0
2008-02-25 13:35:00,17.965,17.994,17.894,17.977,400000.0
2008-02-25 13:36:00,17.939,18.034,17.887,17.978,450000.0
2008-02-25 13:37:00,17.965,17.966,17.854,17.966,400000.0
2008-02-25 13:38:00,17.929,18.002,17.884,18.002,400000.0
2008-02-25 13:39:00,17.967,18.006,17.892,17.978,500000.0
2008-02-25 13:40:00,17.88,18.083,17.88,18.012,700000.0
2008-02-25 13:41:00,17.925,17.96,17.892,17.918,400000.0
2008-02-25 13:42:00,17.949,18.002,17.875,17.93,400000.0
2008-02-25 13:43:00,18.001,18.023,17.874,17.977,500000.0
2008-02-25 13:44:00,17.959,17.984,17.851,17.887,400000.0
2008-02-25 13:45:00,17.914,17.995,17.905,17.91,350000.0
2008-02-25 13:46:00,17.899,18.008,17.899,17.905,450000.0
2008-02-25 13:47:00,17.911,17.957,17.888,17.888,350000.0
2008-02-25 13:48:00,17.92,17.997,17.871,17.997,500000.0
2008-02-25 13:49:00,18.014,18.014,17.879,17.942,400000.0
2008-02-25 13:50:00,17.975,18.013,17.901,17.985,500000.0
2008-02-25 13:51:00,17.919,18.0,17.878,17.941,550000.0
2008-02-25 13:52:00,18.025,18.026,17.901,18.004,350000.0
2008-02-25 13:53:00,17.929,18.026,17.929,17.939,450000.0
2008-02-25 13:54:00,18.022,18.025,17.891,18.025,400000.0
2008-02-25 13:55:00,17.991,17.994,17.887,17.988,400000.0
2008-02-25 13:56:00,18.002,18.023,17.937,17.964,350000.0
2008-02-25 13:57:00,17.959,18.018,17.905,17.905,400000.0
2008-02-25 13:58:00,18.008,18.008,17.904,18.007,400000.0
2008-02-25 13:59:00,17.919,18.026,17.902,18.026,450000.0
2008-02-25 14:00:00,17.91,18.028,17.91,17.943,450000.0
2008-02-25 14:01:00,17.937,17.979,17.871,17.979,350000.0
2008-02-25 14:02:00,17.907,17.984,17.884,17.961,350000.0
2008-02-25 14:03:00,18.001,18.001,17.844,17.888,550000.0
2008-02-25 14:04:00,17.906,18.026,17.906,18.024,350000.0
2008-02-25 14:05:00,18.0,18.002,17.867,17.923,400000.0
2008-02-25 14:06:00,17.976,17.984,17.865,17.984,400000.0
2008-02-25 14:07:00,17.886,17.977,17.886,17.968,400000.0
2008-02-25 14:08:00,17.971,18.017,17.901,17.988,550000.0
2008-02-25 14:09:00,17.885,18.038,17.885,17.931,550000.0
2008-02-25 14:10:00,17.893,18.024,17.893,17.944,350000.0
2008-02-25 14:11:00,17.993,17.998,17.948,17.998,350000.0
2008-02-25 14:12:00,18.004,18.017,17.928,18.017,400000.0
2008-02-25 14:14:00,18.022,18.022,17.896,17.937,350000.0
2008-02-25 14:18:00,17.927,18.026,17.917,17.917,400000.0
2008-02-25 14:19:00,17.982,18.017,17.889,18.014,500000.0
2008-02-25 14:20:00,17.906,18.007,17.906,17.919,350000.0
2008-02-25 14:21:00,18.004,18.019,17.885,17.885,350000.0
2008-02-25 14:22:00,17.906,18.004,17.901,17.934,400000.0
2008-02-25 14:23:00,18.006,18.033,17.92,17.929,650000.0
2008-02-25 14:24:00,18.017,18.031,17.944,17.95,550000.0
2008-02-25 14:25:00,17.866,18.003,17.866,17.976,400000.0
2008-02-25 14:26:00,17.955,18.014,17.9,17.951,350000.0
2008-02-25 14:27:00,18.001,18.006,17.933,18.006,400000.0
2008-02-25 14:28:00,17.99,18.036,17.894,17.999,550000.0
2008-02-25 14:29:00,17.987,17.988,17.915,17.915,450000.0
2008-02-25 14:30:00,17.999,18.023,17.893,18.009,400000.0
2008-02-25 14:31:00,17.937,18.049,17.937,18.026,400000.0
2008-02-25 14:32:00,17.945,18.055,17.945,18.02,400000.0
2008-02-25 14:33:00,17.967,18.026,17.939,18.026,400000.0
2008-02-25 14:34:00,18.001,18.034,17.903,17.906,450000.0
2008-02-25 14:35:00,18.0,18.015,17.946,17.946,350000.0
2008-02-25 14:36:00,17.943,18.04,17.919,18.006,450000.0
2008-02-25 14:37:00,17.942,18.039,17.918,18.038,550000.0
2008-02-25 14:38:00,17.999,18.012,17.903,17.958,400000.0
2008-02-25 14:39:00,17.974,18.109,17.94,18.014,800000.0
2008-02-25 14:40:00,17.95,18.047,17.918,18.04,700000.0
2008-02-25 14:41:00,17.981,18.031,17.924,18.031,350000.0
2008-02-25 14:42:00,18.054,18.054,17.918,17.993,450000.0
2008-02-25 14:43:00,18.043,18.084,17.939,18.052,500000.0
2008-02-25 14:44:00,17.937,18.043,17.937,18.033,450000.0
2008-02-25 14:45:00,18.02,18.058,17.915,18.058,400000.0
2008-02-25 14:46:00,18.049,18.049,17.895,17.971,550000.0
2008-02-25 14:47:00,18.036,18.08,17.951,18.053,350000.0
2008-02-25 14:48:00,18.018,18.038,17.935,18.015,400000.0
2008-02-25 14:49:00,18.067,18.101,17.945,17.945,500000.0
2008-02-25 14:50:00,17.96,18.052,17.916,18.014,400000.0
2008-02-25 14:51:00,18.039,18.053,17.953,18.013,350000.0
2008-02-25 14:52:00,18.056,18.056,17.962,17.989,450000.0
2008-02-25 14:53:00,17.956,18.025,17.92,18.0,400000.0
2008-02-25 14:54:00,18.042,18.082,17.938,17.986,400000.0
2008-02-25 14:55:00,18.017,18.04,17.933,17.933,450000.0
2008-02-25 14:56:00,18.053,18.053,17.938,17.986,350000.0
2008-02-25 14:57:00,18.028,18.075,17.978,18.075,500000.0
2008-02-25 14:58:00,18.029,18.029,17.922,18.027,400000.0
2008-02-25 14:59:00,17.998,18.095,17.961,18.075,550000.0
2008-02-25 15:00:00,17.99,18.09,17.973,17.973,350000.0
2008-02-25 15:01:00,18.072,18.072,17.927,17.979,400000.0
2008-02-25 15:02:00,18.039,18.079,17.97,18.025,400000.0
2008-02-25 15:03:00,18.01,18.063,17.944,18.038,550000.0
2008-02-25 15:04:00,18.103,18.131,18.005,18.005,400000.0
2008-02-25 15:05:00,17.955,18.09,17.955,18.09,550000.0
2008-02-25 15:06:00,18.037,18.095,17.958,17.958,550000.0
2008-02-25 15:07:00,17.991,18.11,17.983,18.062,350000.0
2008-02-25 15:08:00,17.944,18.072,17.944,18.023,450000.0
2008-02-25 15:09:00,18.069,18.08,17.959,17.968,450000.0
2008-02-25 15:10:00,17.986,18.044,17.911,17.966,400000.0
2008-02-25 15:11:00,18.022,18.031,17.93,18.008,500000.0
2008-02-25 15:12:00,17.979,18.035,17.946,18.035,350000.0
2008-02-25 15:13:00,17.963,18.037,17.93,17.93,400000.0
2008-02-25 15:14:00,17.928,18.016,17.898,17.933,350000.0
2008-02-25 15:15:00,17.981,18.092,17.931,17.942,400000.0
2008-02-25 15:16:00,17.931,18.064,17.931,18.064,350000.0
2008-02-25 15:17:00,17.909,18.051,17.909,18.018,500000.0
2008-02-25 15:18:00,17.991,18.018,17.898,18.013,450000.0
2008-02-25 15:19:00,17.947,18.045,17.878,17.878,450000.0
2008-02-25 15:20:00,17.946,18.034,17.896,17.924,550000.0
2008-02-25 15:21:00,17.95,18.008,17.939,18.006,400000.0
2008-02-25 15:22:00,18.007,18.042,17.947,18.016,350000.0
2008-02-25 15:23:00,17.951,18.048,17.951,18.028,400000.0
2008-02-25 15:24:00,17.969,18.082,17.969,18.071,500000.0
2008-02-25 15:25:00,18.063,18.063,17.955,17.969,450000.0
2008-02-25 15:26:00,18.011,18.019,17.89,17.89,450000.0
2008-02-25 15:27:00,17.901,18.021,17.883,18.021,300000.0
2008-02-25 15:28:00,17.946,18.029,17.903,18.029,550000.0
2008-02-25 15:29:00,18.03,18.03,17.916,17.953,400000.0
2008-02-25 15:30:00,17.987,18.004,17.881,17.943,450000.0
2008-02-25 15:31:00,17.908,17.989,17.883,17.893,350000.0
2008-02-25 15:32:00,18.047,18.047,17.886,17.982,500000.0
2008-02-25 15:33:00,17.968,18.033,17.926,17.974,550000.0
2008-02-25 15:34:00,17.948,18.027,17.942,18.026,450000.0
2008-02-25 15:35:00,18.011,18.036,17.909,17.965,500000.0
2008-02-25 15:36:00,17.983,18.021,17.888,18.019,550000.0
2008-02-25 15:37:00,18.024,18.052,17.923,17.968,450000.0
2008-02-25 15:38:00,17.958,18.066,17.958,17.962,450000.0
2008-02-25 15:39:00,17.969,18.038,17.969,18.022,350000.0
2008-02-25 15:40:00,17.891,18.016,17.891,17.947,550000.0
2008-02-25 15:41:00,17.956,18.011,17.867,17.902,350000.0
2008-02-25 15:42:00,17.927,17.999,17.869,17.997,400000.0
2008-02-25 15:43:00,17.963,17.998,17.87,17.942,450000.0
2008-02-25 15:44:00,18.008,18.033,17.931,18.018,350000.0
2008-02-25 15:45:00,18.026,18.026,17.888,18.026,450000.0
2008-02-25 15:46:00,18.01,18.02,17.901,18.02,350000.0
2008-02-25 15:47:00,17.993,18.038,17.868,17.896,550000.0
2008-02-25 15:48:00,17.924,17.983,17.881,17.892,350000.0
2008-02-25 15:49:00,18.007,18.029,17.963,18.029,350000.0
2008-02-25 15:50:00,18.035,18.035,17.885,17.921,550000.0
2008-02-25 15:51:00,17.899,17.995,17.891,17.995,500000.0
2008-02-25 15:52:00,17.866,17.986,17.853,17.853,350000.0
2008-02-25 15:53:00,17.971,18.066,17.894,17.94,450000.0
2008-02-25 15:54:00,17.963,17.996,17.868,17.95,450000.0
2008-02-25 15:55:00,17.879,17.952,17.841,17.952,550000.0
2008-02-25 15:56:00,17.994,18.015,17.854,17.854,450000.0
2008-02-25 15:57:00,17.891,17.987,17.865,17.987,500000.0
2008-02-25 15:58:00,17.968,18.016,17.861,18.016,500000.0
2008-02-25 15:59:00,18.018,18.018,17.915,17.929,450000.0
2008-02-25 16:00:00,17.992,18.101,17.897,18.009,550000.0
2008-02-25 16:01:00,17.983,18.03,17.931,18.009,450000.0
2008-02-25 16:02:00,17.887,18.005,17.847,17.932,550000.0
2008-02-25 16:03:00,17.926,17.979,17.881,17.893,400000.0
2008-02-25 16:04:00,17.849,17.957,17.802,17.947,550000.0
2008-02-25 16:05:00,17.996,17.997,17.877,17.986,350000.0
2008-02-25 16:06:00,18.001,18.069,17.945,18.039,500000.0
2008-02-25 16:07:00,18.054,18.075,17.953,17.953,500000.0
2008-02-25 16:08:00,17.923,18.072,17.923,18.012,450000.0
2008-02-25 16:09:00,17.951,18.064,17.941,18.064,350000.0
2008-02-25 16:10:00,18.047,18.076,17.94,18.028,400000.0
2008-02-25 16:11:00,17.972,18.108,17.972,18.007,550000.0
2008-02-25 16:12:00,17.981,18.087,17.974,18.087,400000.0
2008-02-25 16:13:00,18.01,18.094,17.982,17.995,450000.0
2008-02-25 16:14:00,18.061,18.071,17.976,18.006,350000.0
2008-02-25 16:15:00,17.971,18.071,17.92,17.965,400000.0
2008-02-25 16:16:00,18.034,18.12,17.995,18.06,550000.0
2008-02-25 16:17:00,18.056,18.076,17.957,17.957,350000.0
2008-02-25 16:18:00,18.095,18.108,17.971,18.05,400000.0
2008-02-25 16:19:00,17.962,18.068,17.962,18.068,500000.0
2008-02-25 16:20:00,18.038,18.038,17.927,17.927,550000.0
2008-02-25 16:21:00,17.963,18.046,17.934,17.934,400000.0
2008-02-25 16:22:00,18.017,18.057,17.939,18.009,450000.0
2008-02-25 16:23:00,17.957,18.036,17.934,17.939,400000.0
2008-02-25 16:24:00,18.02,18.033,17.93,18.033,400000.0
2008-02-25 16:25:00,18.032,18.12,17.938,18.035,450000.0
2008-02-25 16:26:00,18.07,18.124,17.977,17.977,550000.0
2008-02-25 16:27:00,18.059,18.1,17.987,18.1,650000.0
2008-02-25 16:28:00,18.055,18.068,17.956,18.047,550000.0
2008-02-25 16:29:00,17.998,18.075,17.96,17.991,400000.0
2008-02-25 16:30:00,17.968,18.055,17.941,18.015,550000.0
2008-02-25 16:31:00,18.047,18.053,17.913,17.935,500000.0
2008-02-25 16:32:00,17.989,18.058,17.943,18.058,400000.0
2008-02-25 16:33:00,17.975,18.071,17.955,17.971,550000.0
2008-02-25 16:34:00,18.01,18.03,17.918,17.942,400000.0
2008-02-25 16:35:00,17.909,17.997,17.898,17.93,400000.0
2008-02-25 16:36:00,18.016,18.071,17.937,17.937,400000.0
2008-02-25 16:37:00,17.901,18.039,17.901,17.971,450000.0
2008-02-25 16:38:00,17.889,18.057,17.889,17.921,450000.0
2008-02-25 16:39:00,18.042,18.042,17.957,18.036,500000.0
2008-02-25 16:40:00,17.963,18.039,17.923,17.959,450000.0
2008-02-25 16:41:00,17.919,18.013,17.871,17.986,400000.0
2008-02-25 16:42:00,18.004,18.043,17.895,18.043,700000.0
2008-02-25 16:43:00,17.912,18.039,17.912,17.954,350000.0
2008-02-25 16:44:00,18.001,18.05,17.935,18.01,550000.0
2008-02-25 16:45:00,18.021,18.021,17.951,17.987,350000.0
2008-02-25 16:46:00,17.937,17.972,17.883,17.938,500000.0
2008-02-25 16:47:00,17.852,17.947,17.786,17.859,600000.0
2008-02-25 16:48:00,17.956,17.956,17.801,17.856,400000.0
2008-02-25 16:49:00,17.931,17.985,17.857,17.857,450000.0
2008-02-25 16:50:00,17.972,17.972,17.819,17.834,500000.0
2008-02-25 16:51:00,17.908,17.954,17.818,17.871,500000.0
2008-02-25 16:52:00,17.851,18.001,17.851,17.927,400000.0
2008-02-25 16:53:00,17.917,17.964,17.846,17.88,400000.0
2008-02-25 16:54:00,17.829,17.95,17.807,17.841,450000.0
2008-02-25 16:55:00,17.962,17.962,17.806,17.957,500000.0
2008-02-25 16:56:00,17.874,17.935,17.828,17.845,400000.0
2008-02-25 16:57:00,17.846,17.969,17.846,17.895,350000.0
2008-02-25 16:58:00,17.917,17.922,17.778,17.813,450000.0
2008-02-25 16:59:00,17.88,17.933,17.766,17.766,400000.0
2008-02-25 17:00:00,17.955,17.955,17.823,17.83,350000.0
2008-02-25 17:01:00,17.863,17.869,17.743,17.869,450000.0
2008-02-25 17:02:00,17.873,17.935,17.822,17.822,400000.0
2008-02-25 17:03:00,17.874,17.884,17.739,17.739,450000.0
2008-02-25 17:04:00,17.769,17.898,17.769,17.89,350000.0
2008-02-25 17:05:00,17.914,17.937,17.816,17.918,400000.0
2008-02-25 17:06:00,17.947,17.947,17.819,17.905,350000.0
2008-02-25 17:07:00,17.879,17.939,17.837,17.839,450000.0
2008-02-25 17:08:00,17.821,17.968,17.821,17.905,500000.0
2008-02-25 17:09:00,17.952,17.952,17.804,17.834,450000.0
2008-02-25 17:10:00,17.936,17.986,17.872,17.926,550000.0
2008-02-25 17:11:00,17.934,17.944,17.851,17.944,250000.0
2008-02-25 17:12:00,17.838,17.928,17.838,17.913,400000.0
2008-02-25 17:13:00,17.814,17.947,17.814,17.833,600000.0
2008-02-25 17:14:00,17.802,17.928,17.802,17.855,500000.0
2008-02-25 17:15:00,17.911,17.918,17.783,17.866,350000.0
2008-02-25 17:16:00,17.928,17.928,17.799,17.888,450000.0
2008-02-25 17:17:00,17.874,17.967,17.855,17.964,550000.0
2008-02-25 17:18:00,17.843,17.943,17.786,17.943,400000.0
2008-02-25 17:19:00,17.884,17.915,17.778,17.836,550000.0
2008-02-25 17:20:00,17.94,17.995,17.839,17.844,350000.0
2008-02-25 17:21:00,17.898,17.934,17.849,17.893,300000.0
2008-02-25 17:22:00,17.903,17.927,17.803,17.818,400000.0
2008-02-25 17:23:00,17.828,17.936,17.828,17.914,550000.0
2008-02-25 17:24:00,17.787,17.876,17.779,17.864,450000.0
2008-02-25 17:25:00,17.954,17.954,17.808,17.877,550000.0
2008-02-25 17:26:00,17.81,17.924,17.81,17.815,450000.0
2008-02-25 17:27:00,17.959,17.959,17.82,17.887,650000.0
2008-02-25 17:28:00,17.861,17.93,17.785,17.794,550000.0
2008-02-25 17:29:00,17.829,17.915,17.77,17.915,450000.0
2008-02-25 17:30:00,17.778,17.897,17.778,17.872,350000.0
2008-02-25 17:31:00,17.86,17.91,17.794,17.88,600000.0
2008-02-25 17:32:00,17.826,17.942,17.826,17.879,400000.0
2008-02-25 17:33:00,17.852,17.945,17.797,17.797,350000.0
2008-02-25 17:34:00,17.769,17.87,17.728,17.87,500000.0
2008-02-25 17:35:00,17.863,17.921,17.804,17.862,500000.0
2008-02-25 17:36:00,17.833,17.944,17.79,17.917,400000.0
2008-02-25 17:37:00,17.9,17.9,17.79,17.858,500000.0
2008-02-25 17:38:00,17.864,17.913,17.792,17.858,550000.0
2008-02-25 17:39:00,17.87,17.87,17.757,17.779,350000.0
2008-02-25 17:40:00,17.893,17.912,17.791,17.912,550000.0
2008-02-25 17:41:00,17.816,17.965,17.816,17.922,500000.0
2008-02-25 17:42:00,17.753,17.911,17.753,17.911,500000.0
2008-02-25 17:43:00,17.78,17.911,17.777,17.833,550000.0
2008-02-25 17:44:00,17.895,17.921,17.809,17.88,450000.0
2008-02-25 17:45:00,17.819,17.9,17.77,17.82,550000.0
2008-02-25 17:46:00,17.916,17.916,17.78,17.86,500000.0
2008-02-25 17:47:00,17.91,17.93,17.802,17.93,550000.0
2008-02-25 17:48:00,17.926,17.941,17.832,17.941,400000.0
2008-02-25 17:49:00,17.821,17.964,17.821,17.923,650000.0
2008-02-25 17:50:00,17.903,17.979,17.866,17.94,350000.0
2008-02-25 17:51:00,17.971,17.971,17.83,17.925,350000.0
2008-02-25 17:53:00,17.928,17.931,17.834,17.834,500000.0
2008-02-25 17:54:00,17.924,17.999,17.915,17.948,350000.0
2008-02-25 17:55:00,17.907,17.966,17.797,17.797,550000.0
2008-02-25 17:56:00,17.821,17.918,17.805,17.868,500000.0
2008-02-25 17:57:00,17.88,18.002,17.88,17.898,400000.0
2008-02-25 17:58:00,17.79,17.918,17.79,17.866,400000.0
2008-02-25 17:59:00,17.868,17.939,17.84,17.939,350000.0
2008-02-25 18:00:00,17.872,17.942,17.796,17.796,400000.0
2008-02-25 18:01:00,17.918,17.992,17.834,17.886,500000.0
2008-02-25 18:02:00,17.865,17.931,17.798,17.931,450000.0
2008-02-25 18:03:00,17.873,17.908,17.758,17.823,350000.0
2008-02-25 18:04:00,17.982,17.982,17.802,17.802,450000.0
2008-02-25 18:05:00,17.903,17.939,17.801,17.844,750000.0
2008-02-25 18:06:00,17.843,17.964,17.825,17.935,350000.0
2008-02-25 18:07:00,17.916,17.916,17.791,17.874,450000.0
2008-02-25 18:08:00,17.87,17.944,17.826,17.941,350000.0
2008-02-25 18:09:00,17.863,17.959,17.808,17.862,350000.0
2008-02-25 18:10:00,17.907,17.928,17.831,17.928,400000.0
2008-02-25 18:11:00,17.841,17.94,17.816,17.914,450000.0
2008-02-25 18:12:00,17.938,17.938,17.796,17.898,400000.0
2008-02-25 18:13:00,17.937,17.937,17.764,17.813,450000.0
2008-02-25 18:15:00,17.907,17.907,17.795,17.795,450000.0
2008-02-25 18:16:00,17.831,17.831,17.831,17.831,50000.0
2008-02-25 18:17:00,17.776,17.925,17.772,17.791,400000.0
2008-02-25 18:18:00,17.906,17.908,17.797,17.851,300000.0
2008-02-25 18:19:00,17.815,17.901,17.786,17.901,500000.0
2008-02-25 18:20:00,17.826,17.956,17.826,17.882,400000.0
2008-02-25 18:21:00,17.859,17.925,17.811,17.839,550000.0
2008-02-25 18:22:00,17.832,17.923,17.783,17.911,500000.0
2008-02-25 18:23:00,17.961,17.973,17.887,17.966,400000.0
2008-02-25 18:25:00,17.779,17.894,17.771,17.846,550000.0
2008-02-25 18:26:00,17.97,17.97,17.874,17.906,350000.0
2008-02-25 18:27:00,17.949,17.967,17.853,17.937,350000.0
2008-02-25 18:28:00,17.883,17.898,17.758,17.758,500000.0
2008-02-25 18:29:00,17.81,17.957,17.786,17.894,450000.0
2008-02-25 18:30:00,17.914,17.955,17.788,17.837,450000.0
2008-02-25 18:31:00,17.827,17.92,17.811,17.814,1550000.0
2008-02-25 18:32:00,17.799,17.925,17.777,17.809,450000.0
2008-02-25 18:33:00,17.826,17.858,17.755,17.791,550000.0
2008-02-25 18:34:00,17.807,17.947,17.807,17.895,550000.0
2008-02-25 18:35:00,17.869,17.945,17.869,17.886,350000.0
2008-02-25 18:36:00,17.91,17.979,17.82,17.82,500000.0
2008-02-25 18:37:00,17.796,17.898,17.785,17.856,400000.0
2008-02-25 18:38:00,17.82,17.865,17.747,17.804,450000.0
2008-02-25 18:40:00,17.91,17.91,17.908,17.908,100000.0
2008-02-25 18:41:00,17.962,17.993,17.833,17.888,500000.0
2008-02-25 18:42:00,17.832,17.85,17.743,17.769,400000.0
2008-02-25 18:45:00,17.864,17.945,17.794,17.794,400000.0
2008-02-25 18:46:00,17.879,17.884,17.752,17.841,550000.0
2008-02-25 18:47:00,17.941,17.994,17.868,17.911,550000.0
2008-02-25 18:50:00,17.985,17.985,17.855,17.872,350000.0
2008-02-25 18:51:00,17.866,17.874,17.744,17.874,200000.0
2008-02-25 18:52:00,17.855,17.897,17.855,17.874,300000.0
2008-02-25 18:53:00,17.872,17.943,17.795,17.943,450000.0
2008-02-25 18:54:00,17.865,17.902,17.756,17.902,400000.0
2008-02-25 18:55:00,17.872,17.947,17.845,17.858,450000.0
2008-02-25 18:56:00,17.828,17.828,17.828,17.828,50000.0
2008-02-25 18:57:00,17.748,17.891,17.748,17.853,350000.0
2008-02-25 18:58:00,17.857,17.921,17.814,17.921,1250000.0
2008-02-25 18:59:00,17.796,17.852,17.796,17.826,450000.0
2008-02-25 19:00:00,17.804,17.956,17.752,17.956,350000.0
2008-02-25 19:01:00,17.884,17.926,17.801,17.843,500000.0
2008-02-25 19:03:00,17.974,17.974,17.836,17.874,200000.0
2008-02-25 19:04:00,17.81,17.973,17.793,17.951,450000.0
2008-02-25 19:05:00,17.773,17.805,17.773,17.805,250000.0
2008-02-25 19:06:00,17.976,18.006,17.879,17.914,400000.0
2008-02-25 19:07:00,17.823,17.968,17.823,17.968,150000.0
2008-02-25 19:08:00,17.984,17.984,17.949,17.949,100000.0
2008-02-25 19:09:00,17.766,17.892,17.766,17.892,550000.0
2008-02-25 19:10:00,17.904,17.946,17.904,17.946,100000.0
2008-02-25 19:11:00,17.775,17.986,17.775,17.986,500000.0
2008-02-25 19:12:00,17.791,17.888,17.791,17.863,350000.0
2008-02-25 19:13:00,18.031,18.031,17.914,17.93,350000.0
2008-02-25 19:14:00,17.815,17.966,17.805,17.962,550000.0
2008-02-25 19:15:00,17.834,17.889,17.778,17.809,350000.0
2008-02-25 19:16:00,17.894,17.894,17.831,17.859,350000.0
2008-02-25 19:17:00,17.952,17.998,17.873,17.954,300000.0
2008-02-25 19:18:00,17.779,17.85,17.769,17.769,250000.0
2008-02-25 19:19:00,17.967,17.967,17.844,17.919,350000.0
2008-02-25 19:20:00,17.954,17.955,17.837,17.906,350000.0
2008-02-25 19:21:00,17.864,17.953,17.827,17.953,500000.0
2008-02-25 19:22:00,17.952,17.961,17.841,17.871,400000.0
2008-02-25 19:23:00,17.9,17.963,17.819,17.963,350000.0
2008-02-25 19:24:00,17.936,17.967,17.826,17.879,550000.0
2008-02-25 19:25:00,17.806,18.003,17.806,17.946,500000.0
2008-02-25 19:26:00,17.857,17.943,17.812,17.826,450000.0
2008-02-25 19:27:00,17.957,17.957,17.815,17.852,400000.0
2008-02-25 19:28:00,17.858,18.005,17.816,17.82,400000.0
2008-02-25 19:29:00,17.947,17.947,17.789,17.789,500000.0
2008-02-25 19:30:00,17.795,17.925,17.791,17.849,450000.0
2008-02-25 19:31:00,17.857,17.941,17.843,17.878,300000.0
2008-02-25 19:32:00,17.771,17.916,17.771,17.899,400000.0
2008-02-25 19:33:00,17.924,17.924,17.802,17.879,400000.0
2008-02-25 19:34:00,17.943,17.943,17.835,17.872,400000.0
2008-02-25 19:35:00,17.95,17.962,17.831,17.893,400000.0
2008-02-25 19:36:00,17.871,17.935,17.841,17.841,400000.0
2008-02-25 19:37:00,17.862,17.979,17.862,17.935,550000.0
2008-02-25 19:38:00,17.866,17.968,17.848,17.968,400000.0
2008-02-25 19:39:00,17.974,17.974,17.794,17.87,400000.0
2008-02-25 19:40:00,17.89,18.01,17.89,17.97,400000.0
2008-02-25 19:41:00,17.941,17.996,17.837,17.996,500000.0
2008-02-25 19:42:00,17.927,18.008,17.862,17.991,400000.0
2008-02-25 19:43:00,17.967,18.029,17.931,17.931,500000.0
2008-02-25 19:44:00,17.952,17.984,17.889,17.889,350000.0
2008-02-25 19:45:00,18.0,18.0,17.789,17.965,400000.0
2008-02-25 19:46:00,17.942,18.003,17.928,17.934,400000.0
2008-02-25 19:47:00,18.04,18.046,17.964,18.04,400000.0
2008-02-25 19:48:00,18.028,18.038,17.934,17.98,400000.0
2008-02-25 19:49:00,17.891,18.048,17.891,18.006,250000.0
2008-02-25 19:50:00,18.0,18.0,17.822,17.957,550000.0
2008-02-25 19:51:00,17.998,17.998,17.796,17.985,450000.0
2008-02-25 19:52:00,18.004,18.026,17.898,18.026,350000.0
2008-02-25 19:53:00,18.016,18.025,17.896,17.944,350000.0
2008-02-25 19:55:00,17.881,18.028,17.881,18.028,550000.0
2008-02-25 19:56:00,17.931,18.037,17.894,17.983,350000.0
2008-02-25 19:57:00,18.017,18.017,17.871,17.874,400000.0
2008-02-25 19:58:00,17.985,18.039,17.985,18.039,100000.0
2008-02-25 19:59:00,18.004,18.06,17.937,17.937,500000.0
2008-02-25 20:00:00,17.97,18.082,17.941,17.941,500000.0
2008-02-25 20:01:00,17.958,18.039,17.938,18.039,250000.0
2008-02-25 20:02:00,17.84,17.946,17.84,17.913,250000.0
2008-02-25 20:03:00,18.02,18.02,17.886,17.92,450000.0
2008-02-25 20:04:00,18.013,18.042,17.92,18.042,350000.0
2008-02-25 20:05:00,17.943,18.03,17.916,17.916,300000.0
2008-02-25 20:06:00,17.986,17.998,17.894,17.894,200000.0
2008-02-25 20:07:00,17.879,18.0,17.879,18.0,350000.0
2008-02-25 20:08:00,18.024,18.091,17.942,18.045,450000.0
2008-02-25 20:09:00,17.991,18.05,17.931,18.05,450000.0
2008-02-25 20:10:00,17.937,18.008,17.79,17.79,550000.0
2008-02-25 20:11:00,18.066,18.072,17.928,18.015,400000.0
2008-02-25 20:12:00,17.894,18.015,17.853,17.968,350000.0
2008-02-25 20:13:00,17.996,18.043,17.877,17.963,400000.0
2008-02-25 20:14:00,17.994,18.09,17.994,18.057,350000.0
2008-02-25 20:15:00,18.06,18.065,17.987,18.046,400000.0
2008-02-25 20:16:00,17.954,18.014,17.933,17.943,350000.0
2008-02-25 20:17:00,18.063,18.063,17.951,18.054,400000.0
2008-02-25 20:18:00,17.931,18.043,17.92,17.992,400000.0
2008-02-25 20:19:00,17.97,17.97,17.886,17.96,350000.0
2008-02-25 20:20:00,18.007,18.007,17.819,17.987,400000.0
2008-02-25 20:21:00,18.007,18.032,17.953,18.032,400000.0
2008-02-25 20:22:00,18.002,18.002,17.815,17.815,400000.0
2008-02-25 20:23:00,18.015,18.015,17.836,17.969,250000.0
2008-02-25 20:24:00,17.964,18.032,17.916,17.982,250000.0
2008-02-25 20:25:00,17.945,17.954,17.816,17.816,400000.0
2008-02-25 20:26:00,17.911,17.911,17.823,17.863,350000.0
2008-02-25 20:27:00,17.914,18.027,17.856,17.952,350000.0
2008-02-25 20:28:00,17.97,18.025,17.903,18.025,300000.0
2008-02-25 20:29:00,17.895,17.981,17.852,17.936,550000.0
2008-02-25 20:30:00,17.93,17.982,17.898,17.968,400000.0
2008-02-25 20:31:00,17.944,18.029,17.913,17.978,350000.0
2008-02-25 20:32:00,17.794,17.922,17.794,17.866,250000.0
2008-02-25 20:33:00,17.914,17.989,17.769,17.769,500000.0
2008-02-25 20:34:00,18.032,18.032,17.913,17.987,300000.0
2008-02-25 20:35:00,18.0,18.017,17.943,17.967,400000.0
2008-02-25 20:38:00,17.916,17.916,17.821,17.88,400000.0
2008-02-25 20:40:00,17.997,17.997,17.859,17.955,300000.0
2008-02-25 20:41:00,17.944,17.944,17.864,17.864,300000.0
2008-02-25 20:42:00,17.973,17.998,17.843,17.994,550000.0
2008-02-25 20:43:00,17.948,18.012,17.892,17.954,450000.0
2008-02-25 20:44:00,18.047,18.047,17.933,18.014,300000.0
2008-02-25 20:45:00,17.946,18.024,17.92,17.934,400000.0
2008-02-25 20:46:00,17.964,18.061,17.912,18.061,300000.0
2008-02-25 20:47:00,17.934,17.934,17.902,17.902,100000.0
2008-02-25 20:48:00,17.963,18.031,17.914,18.031,350000.0
2008-02-25 20:49:00,17.996,17.996,17.889,17.932,350000.0
2008-02-25 20:51:00,17.93,18.021,17.899,17.969,400000.0
2008-02-25 20:52:00,18.039,18.045,17.946,18.045,350000.0
2008-02-25 20:53:00,18.042,18.064,17.932,17.96,250000.0
2008-02-25 20:54:00,18.048,18.063,17.933,17.933,300000.0
2008-02-25 20:55:00,18.05,18.075,17.942,18.038,350000.0
2008-02-25 20:56:00,18.038,18.064,17.978,18.034,500000.0
2008-02-25 20:57:00,18.037,18.037,17.912,18.004,200000.0
2008-02-25 20:59:00,17.819,17.915,17.778,17.793,500000.0
2008-02-25 21:00:00,17.995,18.048,17.935,17.936,400000.0
2008-02-25 21:02:00,17.963,18.019,17.963,18.011,350000.0
2008-02-25 21:04:00,17.979,18.004,17.773,17.773,450000.0
2008-02-25 21:06:00,17.897,17.903,17.851,17.851,250000.0
2008-02-25 21:07:00,17.93,17.996,17.844,17.899,450000.0
2008-02-25 21:08:00,18.045,18.045,17.978,17.987,300000.0
2008-02-25 21:09:00,17.89,17.994,17.816,17.816,450000.0
2008-02-25 21:10:00,17.919,18.051,17.919,17.97,400000.0
2008-02-25 21:12:00,17.937,17.951,17.859,17.951,300000.0
2008-02-25 21:13:00,18.047,18.047,17.929,18.028,300000.0
2008-02-25 21:14:00,18.013,18.052,17.928,18.052,350000.0
2008-02-25 21:15:00,18.057,18.079,17.968,17.972,400000.0
2008-02-25 21:16:00,18.017,18.046,18.017,18.046,150000.0
2008-02-25 21:17:00,18.053,18.053,17.931,17.978,350000.0
2008-02-25 21:18:00,18.022,18.071,17.958,18.012,400000.0
2008-02-25 21:19:00,17.973,18.067,17.973,18.067,300000.0
2008-02-25 21:20:00,17.936,18.066,17.936,17.975,350000.0
2008-02-25 21:21:00,17.998,18.076,17.994,18.076,350000.0
2008-02-25 21:22:00,18.014,18.026,18.014,18.026,100000.0
2008-02-25 21:23:00,17.945,18.02,17.945,18.02,100000.0
2008-02-25 21:24:00,17.969,18.032,17.969,18.009,200000.0
2008-02-25 21:25:00,18.002,18.071,17.95,18.004,350000.0
2008-02-25 21:26:00,18.05,18.062,17.974,18.055,250000.0
2008-02-25 21:27:00,18.071,18.071,18.071,18.071,50000.0
2008-02-25 21:29:00,17.998,18.071,17.959,17.987,500000.0
2008-02-25 21:30:00,17.988,18.048,17.983,18.006,400000.0
2008-02-25 21:32:00,18.023,18.071,17.97,18.071,200000.0
2008-02-25 21:34:00,17.973,18.122,17.973,18.094,400000.0
2008-02-25 21:35:00,18.052,18.067,18.052,18.067,100000.0
2008-02-25 21:36:00,18.013,18.013,17.99,17.99,100000.0
2008-02-25 21:40:00,18.059,18.062,17.954,17.984,350000.0
2008-02-25 21:42:00,18.034,18.085,17.999,18.022,350000.0
2008-02-25 21:44:00,18.054,18.054,17.904,17.935,250000.0
2008-02-25 21:45:00,18.061,18.061,18.061,18.061,100000.0
2008-02-25 21:46:00,18.025,18.076,17.964,18.01,350000.0
2008-02-25 21:47:00,17.934,18.034,17.926,17.926,150000.0
2008-02-25 21:48:00,18.058,18.069,18.016,18.016,150000.0
2008-02-25 21:50:00,18.059,18.062,17.954,17.984,350000.0
2008-02-25 21:52:00,18.006,18.083,18.006,18.027,350000.0
2008-02-25 21:53:00,18.08,18.08,18.037,18.077,150000.0
2008-02-25 21:56:00,18.089,18.092,17.984,18.014,350000.0
2008-02-25 21:58:00,18.059,18.062,17.954,17.984,350000.0
2008-02-25 22:00:00,18.076,18.076,17.947,17.984,350000.0
2008-02-25 22:03:00,18.011,18.059,17.99,18.045,350000.0
2008-02-25 22:04:00,18.048,18.106,17.992,18.012,350000.0
2008-02-25 22:05:00,18.088,18.099,17.979,18.081,400000.0
2008-02-25 22:06:00,18.052,18.054,18.052,18.054,100000.0
2008-02-25 22:07:00,18.054,18.054,18.0,18.0,100000.0
2008-02-25 22:08:00,18.069,18.12,18.038,18.038,300000.0
2008-02-25 22:09:00,18.099,18.099,17.977,18.008,300000.0
2008-02-25 22:10:00,18.061,18.061,18.014,18.061,200000.0
2008-02-25 22:11:00,18.064,18.098,18.006,18.098,400000.0
2008-02-25 22:12:00,18.11,18.11,18.001,18.019,300000.0
2008-02-25 22:13:00,18.111,18.111,18.028,18.028,200000.0
2008-02-25 22:14:00,18.106,18.106,18.106,18.106,50000.0
2008-02-25 22:15:00,18.048,18.118,18.048,18.118,100000.0
2008-02-25 22:16:00,18.066,18.115,18.031,18.031,150000.0
2008-02-25 22:17:00,18.102,18.107,17.977,18.104,350000.0
2008-02-25 22:18:00,18.074,18.074,18.001,18.06,300000.0
2008-02-25 22:19:00,18.014,18.09,17.985,17.985,150000.0
2008-02-25 22:20:00,17.969,18.074,17.907,18.074,400000.0
2008-02-25 22:21:00,18.088,18.088,17.955,17.955,500000.0
2008-02-25 22:22:00,17.982,18.103,17.982,18.103,100000.0
2008-02-25 22:23:00,18.019,18.019,18.019,18.019,50000.0
2008-02-25 22:24:00,18.026,18.057,18.003,18.051,200000.0
2008-02-25 22:25:00,17.983,18.021,17.954,18.021,200000.0
2008-02-25 22:27:00,18.072,18.081,17.954,18.081,400000.0
2008-02-25 22:28:00,18.066,18.096,18.002,18.046,600000.0
2008-02-25 22:29:00,18.066,18.107,17.96,18.049,600000.0
2008-02-25 22:30:00,17.962,17.962,17.962,17.962,50000.0
2008-02-25 22:31:00,17.969,18.048,17.913,17.913,550000.0
2008-02-25 22:34:00,18.088,18.088,17.96,18.012,350000.0
2008-02-25 22:37:00,18.113,18.138,18.031,18.045,350000.0
2008-02-25 22:39:00,18.05,18.101,17.962,18.068,450000.0
2008-02-25 22:40:00,17.987,18.062,17.987,18.006,350000.0
2008-02-25 22:42:00,18.014,18.056,17.917,18.056,300000.0
2008-02-25 22:44:00,17.975,18.058,17.969,18.058,350000.0
2008-02-25 22:49:00,18.031,18.031,17.965,17.993,350000.0
2008-02-25 22:50:00,18.035,18.085,18.021,18.021,400000.0
2008-02-25 22:52:00,17.991,18.074,17.991,18.007,400000.0
2008-02-25 22:53:00,18.002,18.094,18.002,18.018,350000.0
2008-02-25 22:54:00,18.008,18.086,18.008,18.051,350000.0
2008-02-25 22:55:00,17.976,17.976,17.976,17.976,50000.0
2008-02-25 22:56:00,18.085,18.085,18.018,18.04,200000.0
2008-02-25 22:58:00,18.026,18.026,18.026,18.026,50000.0
2008-02-25 23:00:00,18.014,18.061,17.974,18.006,350000.0
2008-02-25 23:01:00,17.974,17.974,17.974,17.974,50000.0
2008-02-25 23:03:00,18.005,18.086,17.999,17.999,400000.0
2008-02-25 23:04:00,18.021,18.069,18.016,18.017,350000.0
2008-02-25 23:05:00,18.006,18.089,17.989,18.089,250000.0
2008-02-25 23:06:00,18.073,18.073,18.017,18.017,100000.0
2008-02-25 23:07:00,18.066,18.068,18.014,18.061,400000.0
2008-02-25 23:08:00,18.073,18.073,17.957,17.993,550000.0
2008-02-25 23:09:00,17.986,18.096,17.975,17.977,300000.0
2008-02-25 23:10:00,18.006,18.059,17.979,17.984,400000.0
2008-02-25 23:11:00,18.061,18.061,18.061,18.061,50000.0
2008-02-25 23:12:00,18.065,18.065,18.005,18.06,150000.0
2008-02-25 23:15:00,18.088,18.125,17.989,17.989,400000.0
2008-02-25 23:16:00,18.039,18.083,18.01,18.074,200000.0
2008-02-25 23:17:00,18.008,18.031,18.008,18.031,100000.0
2008-02-25 23:18:00,18.082,18.082,18.026,18.026,100000.0
2008-02-25 23:19:00,18.081,18.081,18.054,18.054,100000.0
2008-02-25 23:20:00,18.036,18.097,17.979,18.037,550000.0
2008-02-25 23:22:00,17.985,18.064,17.931,17.931,550000.0
2008-02-25 23:23:00,18.011,18.011,17.946,17.946,100000.0
2008-02-25 23:25:00,18.03,18.046,17.98,18.016,250000.0
2008-02-25 23:26:00,18.07,18.07,18.027,18.05,200000.0
2008-02-25 23:27:00,18.013,18.053,18.013,18.053,150000.0
2008-02-25 23:29:00,17.993,18.075,17.993,18.048,350000.0
2008-02-25 23:30:00,18.032,18.064,17.931,17.947,650000.0
2008-02-25 23:32:00,18.102,18.129,18.024,18.031,350000.0
2008-02-25 23:33:00,18.069,18.069,17.983,18.044,400000.0
2008-02-25 23:35:00,18.065,18.065,18.065,18.065,100000.0
2008-02-25 23:36:00,18.063,18.063,17.946,18.017,200000.0
2008-02-25 23:37:00,18.011,18.071,17.943,17.943,550000.0
2008-02-25 23:39:00,18.006,18.049,17.929,18.044,550000.0
2008-02-25 23:40:00,18.058,18.058,18.058,18.058,50000.0
2008-02-25 23:41:00,18.033,18.078,18.033,18.078,100000.0
2008-02-25 23:42:00,18.092,18.092,17.974,18.054,250000.0
2008-02-25 23:43:00,17.981,18.088,17.981,18.088,100000.0
2008-02-25 23:44:00,18.01,18.052,17.96,18.025,300000.0
2008-02-25 23:45:00,18.013,18.091,17.99,17.99,250000.0
2008-02-25 23:46:00,18.004,18.078,17.999,17.999,250000.0
2008-02-25 23:47:00,18.056,18.056,18.021,18.038,200000.0
2008-02-25 23:48:00,18.084,18.084,17.945,17.945,100000.0
2008-02-25 23:50:00,18.059,18.062,17.954,17.984,350000.0
2008-02-25 23:55:00,18.075,18.102,17.997,18.012,350000.0
2008-02-25 23:57:00,18.035,18.035,17.957,17.957,150000.0
2008-02-25 23:59:00,17.993,18.074,17.993,18.044,250000.0
2008-02-26 00:00:00,17.95,18.094,17.95,17.979,550000.0
2008-02-26 00:04:00,18.062,18.062,17.914,17.945,350000.0
2008-02-26 00:08:00,18.095,18.124,17.994,18.009,550000.0
2008-02-26 00:09:00,18.067,18.084,17.941,18.051,400000.0
2008-02-26 00:10:00,17.989,18.127,17.989,18.077,400000.0
2008-02-26 00:11:00,18.025,18.064,17.968,17.98,350000.0
2008-02-26 00:13:00,17.959,18.091,17.947,18.021,400000.0
2008-02-26 00:14:00,17.956,18.079,17.956,17.988,300000.0
2008-02-26 00:15:00,18.078,18.078,17.956,17.956,150000.0
2008-02-26 00:16:00,18.066,18.104,17.992,18.018,350000.0
2008-02-26 00:18:00,17.945,18.085,17.945,17.971,350000.0
2008-02-26 00:20:00,18.014,18.061,18.006,18.006,300000.0
2008-02-26 00:28:00,18.045,18.045,17.907,17.963,350000.0
2008-02-26 00:30:00,18.043,18.043,17.914,17.914,400000.0
2008-02-26 00:31:00,18.026,18.026,18.026,18.026,100000.0
2008-02-26 00:40:00,18.054,18.054,18.026,18.031,250000.0
2008-02-26 00:41:00,18.069,18.126,17.932,17.932,550000.0
2008-02-26 00:50:00,17.98,17.98,17.949,17.949,150000.0
2008-02-26 00:55:00,18.021,18.057,17.947,18.057,400000.0
2008-02-26 00:58:00,17.962,18.057,17.962,17.966,350000.0
2008-02-26 00:59:00,18.048,18.048,17.945,17.945,300000.0
2008-02-26 01:00:00,17.986,18.055,17.961,18.015,550000.0
2008-02-26 01:01:00,17.984,18.055,17.984,17.994,150000.0
2008-02-26 01:03:00,18.005,18.029,17.95,18.029,400000.0
2008-02-26 01:04:00,17.978,18.057,17.97,18.026,400000.0
2008-02-26 01:05:00,17.966,17.983,17.966,17.983,100000.0
2008-02-26 01:08:00,17.993,18.004,17.993,18.004,100000.0
2008-02-26 01:09:00,17.968,18.056,17.921,18.056,350000.0
2008-02-26 01:10:00,17.957,18.041,17.957,18.041,200000.0
2008-02-26 01:11:00,17.978,18.081,17.978,18.081,300000.0
2008-02-26 01:12:00,17.961,18.117,17.961,18.102,300000.0
2008-02-26 01:13:00,18.003,18.102,18.003,18.049,500000.0
2008-02-26 01:16:00,17.956,18.076,17.952,18.076,300000.0
2008-02-26 01:18:00,18.078,18.078,17.949,18.013,400000.0
2008-02-26 01:19:00,18.007,18.081,17.999,18.036,400000.0
2008-02-26 01:20:00,18.046,18.046,18.007,18.007,100000.0
2008-02-26 01:21:00,17.999,18.063,17.939,18.063,500000.0
2008-02-26 01:25:00,18.068,18.068,17.942,17.987,350000.0
2008-02-26 01:27:00,17.95,18.077,17.95,17.996,400000.0
2008-02-26 01:29:00,17.945,18.057,17.945,17.984,300000.0
2008-02-26 01:30:00,17.98,18.103,17.965,17.965,350000.0
2008-02-26 01:31:00,17.972,18.083,17.955,17.998,450000.0
2008-02-26 01:32:00,18.019,18.12,17.971,18.08,350000.0
2008-02-26 01:34:00,18.025,18.071,17.942,18.002,400000.0
2008-02-26 01:39:00,18.087,18.087,17.959,18.018,500000.0
2008-02-26 01:40:00,18.038,18.077,17.943,18.077,500000.0
2008-02-26 01:41:00,17.953,18.092,17.953,18.008,250000.0
2008-02-26 01:44:00,17.998,18.071,17.998,18.071,100000.0
2008-02-26 01:45:00,18.031,18.08,18.031,18.08,100000.0
2008-02-26 01:46:00,18.041,18.086,17.947,18.08,400000.0
2008-02-26 01:47:00,17.974,18.044,17.974,18.044,100000.0
2008-02-26 01:49:00,18.032,18.032,18.012,18.012,100000.0
2008-02-26 01:50:00,18.035,18.094,17.984,18.049,550000.0
2008-02-26 01:53:00,18.039,18.076,17.97,18.066,450000.0
2008-02-26 01:54:00,18.058,18.089,17.974,17.981,350000.0
2008-02-26 01:55:00,18.059,18.089,17.974,18.017,450000.0
2008-02-26 01:56:00,18.008,18.008,18.008,18.008,50000.0
2008-02-26 01:58:00,18.081,18.081,17.943,17.943,100000.0
2008-02-26 02:00:00,18.074,18.074,17.928,17.981,350000.0
2008-02-26 02:01:00,18.044,18.044,17.97,18.027,400000.0
2008-02-26 02:03:00,18.06,18.095,18.007,18.081,400000.0
2008-02-26 02:04:00,18.058,18.058,17.906,17.963,600000.0
2008-02-26 02:05:00,17.985,18.09,17.961,18.079,250000.0
2008-02-26 02:06:00,18.054,18.061,17.962,17.974,250000.0
2008-02-26 02:07:00,18.048,18.048,17.942,17.942,100000.0
2008-02-26 02:08:00,17.974,18.087,17.954,18.018,350000.0
2008-02-26 02:09:00,18.026,18.064,17.98,18.062,400000.0
2008-02-26 02:10:00,18.065,18.065,17.939,18.063,250000.0
2008-02-26 02:11:00,17.98,18.02,17.98,17.989,200000.0
2008-02-26 02:13:00,18.032,18.094,17.971,17.971,350000.0
2008-02-26 02:15:00,17.978,18.016,17.978,18.016,100000.0
2008-02-26 02:16:00,17.952,18.064,17.952,17.984,350000.0
2008-02-26 02:17:00,18.072,18.083,17.99,18.016,250000.0
2008-02-26 02:18:00,18.029,18.092,18.005,18.092,450000.0
2008-02-26 02:19:00,18.061,18.106,17.947,18.052,550000.0
2008-02-26 02:20:00,18.007,18.103,17.988,18.018,300000.0
2008-02-26 02:21:00,18.011,18.073,18.011,18.073,150000.0
2008-02-26 02:22:00,17.999,18.086,17.999,18.032,350000.0
2008-02-26 02:23:00,18.056,18.088,17.953,18.088,400000.0
2008-02-26 02:24:00,18.093,18.1,17.973,18.1,400000.0
2008-02-26 02:25:00,18.074,18.074,17.993,18.054,400000.0
2008-02-26 02:26:00,17.975,18.052,17.975,18.007,300000.0
2008-02-26 02:27:00,18.028,18.055,17.936,18.047,500000.0
2008-02-26 02:28:00,18.063,18.069,18.016,18.069,250000.0
2008-02-26 02:29:00,18.068,18.068,17.957,17.957,400000.0
2008-02-26 02:30:00,18.006,18.089,17.945,18.043,500000.0
2008-02-26 02:31:00,18.017,18.092,18.017,18.036,350000.0
2008-02-26 02:33:00,18.096,18.096,18.02,18.02,100000.0
2008-02-26 02:34:00,17.995,18.063,17.995,18.009,350000.0
2008-02-26 02:35:00,18.074,18.074,17.971,18.069,500000.0
2008-02-26 02:36:00,17.991,18.082,17.991,18.031,400000.0
2008-02-26 02:37:00,17.997,18.046,17.997,18.009,350000.0
2008-02-26 02:38:00,18.072,18.072,17.993,18.027,400000.0
2008-02-26 02:39:00,18.044,18.066,17.97,18.032,450000.0
2008-02-26 02:40:00,18.002,18.091,17.98,18.009,400000.0
2008-02-26 02:42:00,18.074,18.095,17.994,18.064,350000.0
2008-02-26 02:43:00,18.092,18.113,17.979,17.979,400000.0
2008-02-26 02:44:00,18.015,18.105,17.999,17.999,300000.0
2008-02-26 02:46:00,18.025,18.025,17.994,17.994,100000.0
2008-02-26 02:47:00,18.025,18.107,17.965,18.004,250000.0
2008-02-26 02:48:00,18.024,18.101,17.999,18.031,500000.0
2008-02-26 02:49:00,18.061,18.086,17.95,17.975,850000.0
2008-02-26 02:50:00,18.015,18.111,18.002,18.111,450000.0
2008-02-26 02:51:00,18.066,18.074,18.018,18.031,500000.0
2008-02-26 02:53:00,18.093,18.093,18.009,18.009,100000.0
2008-02-26 02:54:00,17.983,18.133,17.983,18.121,300000.0
2008-02-26 02:55:00,18.003,18.087,18.003,18.087,250000.0
2008-02-26 02:58:00,18.022,18.097,17.963,18.061,900000.0
2008-02-26 02:59:00,18.101,18.101,18.001,18.096,350000.0
2008-02-26 03:00:00,18.062,18.069,17.985,17.985,600000.0
2008-02-26 03:01:00,18.01,18.096,17.952,18.096,400000.0
2008-02-26 03:02:00,18.019,18.067,18.014,18.067,200000.0
2008-02-26 03:06:00,18.041,18.042,17.913,17.934,300000.0
2008-02-26 03:07:00,18.052,18.052,18.014,18.014,100000.0
2008-02-26 03:08:00,18.081,18.081,18.019,18.019,150000.0
2008-02-26 03:09:00,18.065,18.065,17.944,17.954,850000.0
2008-02-26 03:10:00,18.086,18.086,17.965,18.041,250000.0
2008-02-26 03:11:00,18.084,18.084,18.084,18.084,50000.0
2008-02-26 03:13:00,18.017,18.092,18.017,18.036,350000.0
2008-02-26 03:14:00,18.022,18.022,18.001,18.001,100000.0
2008-02-26 03:16:00,18.074,18.077,17.969,17.999,350000.0
2008-02-26 03:17:00,18.044,18.044,17.948,18.016,400000.0
2008-02-26 03:19:00,18.031,18.093,18.031,18.068,550000.0
2008-02-26 03:20:00,18.033,18.073,18.033,18.073,150000.0
2008-02-26 03:22:00,18.082,18.121,18.009,18.015,350000.0
2008-02-26 03:24:00,18.055,18.055,17.912,17.968,350000.0
2008-02-26 03:29:00,18.021,18.021,18.002,18.002,100000.0
2008-02-26 03:30:00,17.997,17.999,17.997,17.999,100000.0
2008-02-26 03:31:00,17.949,18.031,17.92,18.031,400000.0
2008-02-26 03:32:00,18.012,18.012,18.012,18.012,50000.0
2008-02-26 03:33:00,17.975,18.02,17.975,18.02,100000.0
2008-02-26 03:35:00,18.067,18.099,17.992,17.997,350000.0
2008-02-26 03:37:00,18.046,18.046,18.046,18.046,50000.0
2008-02-26 03:38:00,18.067,18.067,17.992,18.061,300000.0
2008-02-26 03:40:00,18.045,18.045,17.904,17.959,350000.0
2008-02-26 03:42:00,18.067,18.067,17.992,18.051,550000.0
2008-02-26 03:43:00,18.014,18.014,18.014,18.014,50000.0
2008-02-26 03:44:00,18.013,18.065,17.983,18.06,400000.0
2008-02-26 03:45:00,17.993,18.088,17.993,18.043,400000.0
2008-02-26 03:46:00,17.977,18.059,17.966,17.998,300000.0
2008-02-26 03:50:00,18.011,18.046,17.947,18.046,500000.0
2008-02-26 03:51:00,17.974,17.974,17.973,17.973,100000.0
2008-02-26 03:52:00,17.984,18.032,17.981,17.981,200000.0
2008-02-26 03:54:00,18.054,18.054,17.921,18.036,350000.0
2008-02-26 03:56:00,17.981,18.05,17.961,17.961,350000.0
2008-02-26 03:57:00,17.989,18.113,17.985,18.076,500000.0
2008-02-26 03:58:00,18.034,18.034,18.026,18.026,100000.0
2008-02-26 03:59:00,18.012,18.021,17.938,18.021,350000.0
2008-02-26 04:00:00,17.959,18.029,17.959,18.029,150000.0
2008-02-26 04:01:00,17.981,18.055,17.967,17.967,150000.0
2008-02-26 04:02:00,18.024,18.065,17.992,18.04,200000.0
2008-02-26 04:06:00,18.032,18.073,17.97,18.036,300000.0
2008-02-26 04:07:00,17.979,18.032,17.979,17.979,250000.0
2008-02-26 04:09:00,17.992,18.078,17.992,18.078,250000.0
2008-02-26 04:10:00,18.03,18.086,17.968,17.997,450000.0
2008-02-26 04:11:00,18.083,18.083,17.97,18.067,150000.0
2008-02-26 04:14:00,17.921,18.072,17.921,18.069,150000.0
2008-02-26 04:15:00,18.057,18.064,18.003,18.064,150000.0
2008-02-26 04:16:00,18.069,18.087,18.017,18.074,400000.0
2008-02-26 04:18:00,18.003,18.046,17.994,18.023,350000.0
2008-02-26 04:19:00,18.037,18.037,17.9,17.929,750000.0
2008-02-26 04:20:00,17.964,18.025,17.898,18.025,550000.0
2008-02-26 04:22:00,18.035,18.035,17.901,17.952,350000.0
2008-02-26 04:23:00,18.009,18.009,17.923,17.984,400000.0
2008-02-26 04:24:00,18.051,18.051,17.943,17.943,400000.0
2008-02-26 04:26:00,18.065,18.07,17.973,18.027,250000.0
2008-02-26 04:27:00,17.971,18.053,17.96,18.053,350000.0
2008-02-26 04:28:00,18.069,18.072,17.964,17.994,350000.0
2008-02-26 04:29:00,17.979,17.991,17.978,17.991,150000.0
2008-02-26 04:30:00,18.059,18.062,17.954,17.984,350000.0
2008-02-26 04:31:00,18.064,18.064,18.064,18.064,50000.0
2008-02-26 04:33:00,17.987,18.062,17.92,18.026,550000.0
2008-02-26 04:35:00,17.964,18.064,17.964,18.034,250000.0
2008-02-26 04:37:00,18.044,18.049,17.94,18.049,250000.0
2008-02-26 04:38:00,17.914,18.051,17.914,18.051,300000.0
2008-02-26 04:40:00,17.947,18.046,17.914,17.972,400000.0
2008-02-26 04:41:00,18.034,18.065,18.023,18.033,200000.0
2008-02-26 04:42:00,18.051,18.056,17.943,18.044,300000.0
2008-02-26 04:43:00,18.01,18.057,17.947,17.947,350000.0
2008-02-26 04:45:00,18.031,18.061,17.935,18.006,300000.0
2008-02-26 04:47:00,17.964,18.004,17.906,18.004,250000.0
2008-02-26 04:50:00,18.015,18.015,18.015,18.015,100000.0
2008-02-26 04:52:00,17.958,18.015,17.902,18.015,300000.0
2008-02-26 04:56:00,18.065,18.065,18.007,18.007,300000.0
2008-02-26 04:57:00,18.059,18.061,17.928,18.014,550000.0
2008-02-26 04:58:00,18.028,18.037,17.987,17.987,350000.0
2008-02-26 04:59:00,17.984,18.037,17.951,17.974,400000.0
2008-02-26 05:00:00,17.996,18.012,17.918,17.968,300000.0
2008-02-26 05:02:00,17.927,18.067,17.927,17.995,350000.0
2008-02-26 05:03:00,18.013,18.013,17.917,17.982,500000.0
2008-02-26 05:04:00,17.972,17.979,17.889,17.939,350000.0
2008-02-26 05:05:00,17.948,18.019,17.937,17.941,350000.0
2008-02-26 05:06:00,18.014,18.026,17.904,18.026,250000.0
2008-02-26 05:07:00,17.876,17.982,17.876,17.969,250000.0
2008-02-26 05:09:00,17.938,18.02,17.892,17.892,200000.0
2008-02-26 05:10:00,18.005,18.005,17.865,17.92,350000.0
2008-02-26 05:11:00,18.021,18.021,17.929,17.981,400000.0
2008-02-26 05:14:00,17.986,18.002,17.942,17.998,400000.0
2008-02-26 05:16:00,18.024,18.065,17.944,17.944,750000.0
2008-02-26 05:17:00,17.96,18.005,17.96,18.003,300000.0
2008-02-26 05:18:00,17.972,18.027,17.923,18.009,500000.0
2008-02-26 05:19:00,18.055,18.079,17.953,18.03,400000.0
2008-02-26 05:20:00,17.997,18.051,17.997,17.997,300000.0
2008-02-26 05:21:00,17.999,18.002,17.906,18.002,300000.0
2008-02-26 05:22:00,18.002,18.052,17.964,18.052,400000.0
2008-02-26 05:23:00,18.044,18.049,17.935,17.935,300000.0
2008-02-26 05:24:00,18.039,18.039,17.908,17.953,350000.0
2008-02-26 05:25:00,17.908,18.059,17.908,18.014,400000.0
2008-02-26 05:26:00,17.94,18.054,17.937,17.937,250000.0
2008-02-26 05:27:00,18.003,18.049,17.953,18.007,350000.0
2008-02-26 05:28:00,18.051,18.051,18.013,18.015,250000.0
2008-02-26 05:29:00,17.966,18.054,17.945,17.971,400000.0
2008-02-26 05:30:00,18.023,18.024,17.926,17.991,400000.0
2008-02-26 05:31:00,18.015,18.052,17.962,18.027,450000.0
2008-02-26 05:32:00,17.933,18.033,17.933,17.983,300000.0
2008-02-26 05:33:00,17.963,18.01,17.884,17.884,700000.0
2008-02-26 05:36:00,18.052,18.052,18.004,18.009,250000.0
2008-02-26 05:38:00,17.959,18.011,17.958,17.97,300000.0
2008-02-26 05:40:00,17.963,18.004,17.961,18.004,350000.0
2008-02-26 05:41:00,17.961,18.033,17.947,17.947,350000.0
2008-02-26 05:42:00,18.01,18.053,17.98,18.024,300000.0
2008-02-26 05:43:00,17.911,18.027,17.897,17.962,550000.0
2008-02-26 05:45:00,17.946,18.077,17.946,17.971,550000.0
2008-02-26 05:46:00,18.013,18.052,17.95,18.033,300000.0
2008-02-26 05:47:00,18.027,18.027,17.934,18.021,250000.0
2008-02-26 05:48:00,17.958,18.006,17.94,18.006,200000.0
2008-02-26 05:49:00,17.993,18.047,17.927,18.047,250000.0
2008-02-26 05:50:00,17.92,18.026,17.908,17.95,200000.0
2008-02-26 05:52:00,17.924,18.106,17.924,17.937,350000.0
2008-02-26 05:53:00,17.956,18.076,17.939,17.96,250000.0
2008-02-26 05:54:00,18.055,18.055,18.022,18.022,150000.0
2008-02-26 05:55:00,17.978,18.099,17.978,18.049,550000.0
2008-02-26 05:57:00,17.972,18.012,17.905,18.002,350000.0
2008-02-26 05:58:00,18.05,18.052,17.954,17.954,250000.0
2008-02-26 05:59:00,17.992,18.045,17.887,18.045,750000.0
2008-02-26 06:00:00,18.009,18.026,17.919,17.942,400000.0
2008-02-26 06:01:00,17.933,18.033,17.894,18.033,500000.0
2008-02-26 06:02:00,17.972,18.054,17.971,18.054,350000.0
2008-02-26 06:03:00,17.944,18.028,17.913,17.977,550000.0
2008-02-26 06:04:00,17.915,18.016,17.897,17.98,350000.0
2008-02-26 06:05:00,18.022,18.054,17.918,17.966,350000.0
2008-02-26 06:06:00,17.95,18.047,17.901,17.992,450000.0
2008-02-26 06:07:00,17.951,18.049,17.907,17.931,600000.0
2008-02-26 06:08:00,18.057,18.068,17.993,18.006,350000.0
2008-02-26 06:09:00,17.985,18.011,17.923,17.923,350000.0
2008-02-26 06:10:00,18.009,18.042,17.934,17.964,450000.0
2008-02-26 06:11:00,18.023,18.05,17.936,18.04,500000.0
2008-02-26 06:12:00,18.04,18.096,17.95,17.95,400000.0
2008-02-26 06:13:00,17.952,18.013,17.942,17.958,400000.0
2008-02-26 06:14:00,17.981,18.065,17.969,18.058,400000.0
2008-02-26 06:15:00,17.897,18.01,17.897,17.975,400000.0
2008-02-26 06:16:00,18.004,18.026,17.917,18.026,350000.0
2008-02-26 06:17:00,17.911,17.981,17.911,17.981,250000.0
2008-02-26 06:19:00,18.004,18.043,17.934,18.006,400000.0
2008-02-26 06:20:00,17.955,18.035,17.928,17.928,350000.0
2008-02-26 06:21:00,17.924,18.065,17.924,18.034,400000.0
2008-02-26 06:22:00,18.004,18.018,17.929,17.969,350000.0
2008-02-26 06:23:00,17.961,18.032,17.937,17.938,300000.0
2008-02-26 06:27:00,17.977,18.052,17.977,17.996,450000.0
2008-02-26 06:30:00,17.988,18.046,17.97,18.007,350000.0
2008-02-26 06:31:00,18.038,18.039,17.995,18.015,400000.0
2008-02-26 06:32:00,17.905,17.993,17.905,17.993,250000.0
2008-02-26 06:33:00,18.022,18.053,18.022,18.045,300000.0
2008-02-26 06:34:00,17.994,18.036,17.906,17.919,350000.0
2008-02-26 06:35:00,18.009,18.02,17.903,17.961,250000.0
2008-02-26 06:36:00,18.012,18.038,18.006,18.028,300000.0
2008-02-26 06:37:00,17.955,18.025,17.905,17.946,550000.0
2008-02-26 06:40:00,18.04,18.04,17.953,17.998,400000.0
2008-02-26 06:41:00,18.038,18.038,18.038,18.038,100000.0
2008-02-26 06:43:00,17.921,18.046,17.921,18.046,200000.0
2008-02-26 06:44:00,17.954,18.0,17.895,18.0,350000.0
2008-02-26 06:45:00,18.006,18.006,17.9,17.932,300000.0
2008-02-26 06:48:00,18.039,18.042,17.922,18.016,500000.0
2008-02-26 06:50:00,18.006,18.024,17.871,17.945,550000.0
2008-02-26 06:54:00,17.969,17.988,17.941,17.953,350000.0
2008-02-26 06:55:00,17.989,17.995,17.886,17.992,500000.0
2008-02-26 06:59:00,17.97,17.997,17.97,17.997,100000.0
2008-02-26 07:00:00,17.895,18.007,17.853,17.853,550000.0
2008-02-26 07:01:00,17.985,18.032,17.98,18.008,400000.0
2008-02-26 07:03:00,17.865,18.004,17.865,17.91,350000.0
2008-02-26 07:04:00,17.91,18.04,17.908,17.912,450000.0
2008-02-26 07:06:00,17.979,18.018,17.902,17.957,350000.0
2008-02-26 07:11:00,17.976,17.998,17.902,17.954,500000.0
2008-02-26 07:12:00,17.956,18.016,17.921,17.941,400000.0
2008-02-26 07:14:00,18.023,18.028,17.916,17.916,350000.0
2008-02-26 07:15:00,17.924,18.005,17.896,17.932,350000.0
2008-02-26 07:18:00,17.897,18.018,17.897,18.018,350000.0
2008-02-26 07:19:00,17.974,18.013,17.865,18.013,500000.0
2008-02-26 07:20:00,18.022,18.022,17.919,18.008,300000.0
2008-02-26 07:21:00,17.931,18.038,17.91,17.922,400000.0
2008-02-26 07:22:00,18.01,18.019,17.909,18.006,500000.0
2008-02-26 07:23:00,17.988,18.031,17.919,17.926,350000.0
2008-02-26 07:24:00,18.017,18.028,17.883,17.914,400000.0
2008-02-26 07:25:00,18.034,18.047,17.909,17.909,400000.0
2008-02-26 07:27:00,17.964,18.002,17.888,17.893,300000.0
2008-02-26 07:29:00,17.956,18.042,17.939,17.959,400000.0
2008-02-26 07:31:00,17.987,18.019,17.887,17.887,400000.0
2008-02-26 07:34:00,18.008,18.015,17.885,18.015,500000.0
2008-02-26 07:36:00,17.955,18.022,17.938,17.978,400000.0
2008-02-26 07:38:00,17.923,18.022,17.912,17.953,350000.0
2008-02-26 07:39:00,18.023,18.023,17.89,17.973,400000.0
2008-02-26 07:40:00,17.929,18.016,17.901,17.971,350000.0
2008-02-26 07:42:00,18.009,18.027,17.928,17.974,400000.0
2008-02-26 07:44:00,17.883,18.013,17.883,18.013,300000.0
2008-02-26 07:45:00,18.016,18.019,17.912,17.981,550000.0
2008-02-26 07:48:00,18.014,18.014,17.911,17.994,400000.0
2008-02-26 07:49:00,18.013,18.013,17.868,17.973,450000.0
2008-02-26 07:50:00,17.988,18.023,17.901,17.971,400000.0
2008-02-26 07:52:00,17.926,17.983,17.893,17.919,400000.0
2008-02-26 07:53:00,17.918,17.938,17.917,17.938,250000.0
2008-02-26 07:54:00,17.911,18.043,17.909,17.981,550000.0
2008-02-26 07:55:00,17.917,18.003,17.882,17.921,450000.0
2008-02-26 07:57:00,17.991,17.991,17.873,17.922,500000.0
2008-02-26 07:58:00,17.988,17.988,17.87,17.972,350000.0
2008-02-26 07:59:00,17.985,17.989,17.881,17.884,350000.0
2008-02-26 08:00:00,17.961,17.977,17.871,17.976,350000.0
2008-02-26 08:01:00,17.898,18.03,17.887,17.967,400000.0
2008-02-26 08:02:00,18.009,18.009,17.901,17.997,400000.0
2008-02-26 08:03:00,17.981,17.981,17.862,17.924,350000.0
2008-02-26 08:04:00,17.947,17.957,17.863,17.923,550000.0
2008-02-26 08:06:00,17.879,18.012,17.879,17.932,550000.0
2008-02-26 08:07:00,17.962,17.962,17.869,17.958,450000.0
2008-02-26 08:08:00,17.986,17.986,17.875,17.936,300000.0
2008-02-26 08:09:00,17.886,17.971,17.858,17.963,450000.0
2008-02-26 08:13:00,17.872,17.945,17.851,17.873,450000.0
2008-02-26 08:14:00,17.954,17.961,17.899,17.961,300000.0
2008-02-26 08:15:00,18.012,18.029,17.874,17.968,350000.0
2008-02-26 08:18:00,17.966,17.984,17.847,17.871,550000.0
2008-02-26 08:19:00,17.934,18.013,17.934,18.001,400000.0
2008-02-26 08:20:00,17.942,18.0,17.898,17.986,350000.0
2008-02-26 08:21:00,17.85,17.992,17.85,17.963,450000.0
2008-02-26 08:22:00,17.928,18.037,17.893,17.942,550000.0
2008-02-26 08:23:00,17.869,17.997,17.869,17.997,400000.0
2008-02-26 08:24:00,17.888,17.888,17.871,17.871,300000.0
2008-02-26 08:25:00,17.876,18.01,17.876,17.893,400000.0
2008-02-26 08:26:00,17.948,17.976,17.838,17.838,450000.0
2008-02-26 08:27:00,17.896,18.004,17.866,17.981,400000.0
2008-02-26 08:29:00,17.974,18.012,17.867,18.005,400000.0
2008-02-26 08:30:00,17.856,17.973,17.84,17.869,350000.0
2008-02-26 08:32:00,17.973,17.98,17.868,17.939,350000.0
2008-02-26 08:35:00,17.955,18.027,17.909,17.944,350000.0
2008-02-26 08:36:00,17.896,18.034,17.896,17.99,450000.0
2008-02-26 08:38:00,17.898,18.079,17.898,18.037,550000.0
2008-02-26 08:39:00,17.97,17.97,17.854,17.904,550000.0
2008-02-26 08:40:00,17.917,17.989,17.863,17.989,350000.0
2008-02-26 08:41:00,17.931,17.951,17.89,17.929,350000.0
2008-02-26 08:42:00,17.983,17.983,17.916,17.921,300000.0
2008-02-26 08:43:00,17.988,17.988,17.857,17.949,300000.0
2008-02-26 08:45:00,17.939,18.043,17.922,18.003,400000.0
2008-02-26 08:46:00,17.983,18.016,17.894,17.924,600000.0
2008-02-26 08:48:00,18.022,18.022,17.935,18.013,550000.0
2008-02-26 08:50:00,17.911,17.998,17.896,17.998,350000.0
2008-02-26 08:51:00,17.951,18.022,17.896,17.914,500000.0
2008-02-26 08:52:00,17.925,17.995,17.882,17.926,400000.0
2008-02-26 08:53:00,17.904,18.021,17.9,18.018,400000.0
2008-02-26 08:54:00,17.963,18.035,17.892,17.933,400000.0
2008-02-26 08:55:00,17.921,18.004,17.9,17.973,350000.0
2008-02-26 08:56:00,18.027,18.027,17.916,17.995,400000.0
2008-02-26 08:57:00,17.916,18.026,17.916,17.948,550000.0
2008-02-26 08:58:00,17.937,18.014,17.924,18.013,400000.0
2008-02-26 08:59:00,17.973,18.008,17.936,17.936,350000.0
2008-02-26 09:00:00,17.9,17.999,17.9,17.956,600000.0
2008-02-26 09:01:00,17.971,18.021,17.911,17.943,550000.0
2008-02-26 09:02:00,17.968,17.996,17.886,17.886,500000.0
2008-02-26 09:03:00,17.948,17.992,17.868,17.887,450000.0
2008-02-26 09:04:00,18.006,18.006,17.883,17.983,550000.0
2008-02-26 09:05:00,17.963,17.999,17.857,17.999,350000.0
2008-02-26 09:06:00,17.983,17.983,17.84,17.921,400000.0
2008-02-26 09:07:00,17.918,18.032,17.879,17.879,500000.0
2008-02-26 09:08:00,17.888,18.028,17.881,17.881,350000.0
2008-02-26 09:09:00,17.987,18.014,17.879,18.014,950000.0
2008-02-26 09:10:00,17.941,18.021,17.91,17.91,300000.0
2008-02-26 09:11:00,17.904,17.981,17.883,17.916,350000.0
2008-02-26 09:12:00,17.982,18.018,17.875,18.013,450000.0
2008-02-26 09:13:00,17.988,18.014,17.888,17.888,450000.0
2008-02-26 09:14:00,17.967,18.03,17.909,18.03,350000.0
2008-02-26 09:15:00,17.971,18.005,17.868,17.914,500000.0
2008-02-26 09:19:00,17.932,18.025,17.909,17.922,550000.0
2008-02-26 09:20:00,17.985,17.99,17.869,17.905,500000.0
2008-02-26 09:21:00,17.952,18.033,17.917,18.024,500000.0
2008-02-26 09:22:00,17.968,17.996,17.88,17.949,600000.0
2008-02-26 09:24:00,17.978,18.032,17.898,17.98,550000.0
2008-02-26 09:25:00,17.956,18.014,17.931,18.014,350000.0
2008-02-26 09:26:00,18.034,18.034,17.899,17.997,350000.0
2008-02-26 09:27:00,17.895,18.034,17.895,18.034,450000.0
2008-02-26 09:29:00,18.006,18.014,17.895,18.013,400000.0
2008-02-26 09:30:00,17.927,18.012,17.907,18.004,700000.0
2008-02-26 09:32:00,17.932,18.034,17.932,17.972,350000.0
2008-02-26 09:33:00,17.968,18.012,17.917,17.931,400000.0
2008-02-26 09:34:00,17.94,18.021,17.888,17.947,350000.0
2008-02-26 09:35:00,17.962,18.003,17.878,17.913,550000.0
2008-02-26 09:39:00,17.905,18.064,17.896,18.004,600000.0
2008-02-26 09:40:00,17.929,17.986,17.909,17.909,350000.0
2008-02-26 09:41:00,17.973,17.973,17.883,17.9,500000.0
2008-02-26 09:42:00,17.924,18.002,17.907,17.944,400000.0
2008-02-26 09:43:00,17.901,17.975,17.864,17.917,350000.0
2008-02-26 09:44:00,17.966,18.011,17.895,17.953,500000.0
2008-02-26 09:45:00,17.925,17.994,17.904,17.994,550000.0
2008-02-26 09:46:00,17.936,18.007,17.883,18.005,400000.0
2008-02-26 09:47:00,17.911,17.963,17.871,17.884,500000.0
2008-02-26 09:48:00,18.003,18.013,17.884,17.928,450000.0
2008-02-26 09:49:00,17.961,18.005,17.917,17.917,450000.0
2008-02-26 09:50:00,17.912,17.983,17.912,17.914,350000.0
2008-02-26 09:52:00,17.863,17.966,17.839,17.966,450000.0
2008-02-26 09:54:00,17.861,18.001,17.861,17.993,350000.0
2008-02-26 09:55:00,17.974,17.99,17.864,17.99,450000.0
2008-02-26 09:56:00,17.982,18.002,17.864,18.002,350000.0
2008-02-26 09:57:00,17.901,18.001,17.889,17.894,450000.0
2008-02-26 09:58:00,17.971,17.971,17.839,17.839,350000.0
2008-02-26 10:00:00,18.006,18.006,17.871,17.882,450000.0
2008-02-26 10:01:00,17.995,18.004,17.868,17.962,400000.0
2008-02-26 10:02:00,17.993,17.993,17.864,17.864,500000.0
2008-02-26 10:03:00,17.964,17.977,17.823,17.827,550000.0
2008-02-26 10:04:00,17.924,17.949,17.858,17.858,350000.0
2008-02-26 10:05:00,17.897,17.994,17.857,17.942,450000.0
2008-02-26 10:06:00,17.985,17.985,17.826,17.937,400000.0
2008-02-26 10:07:00,17.898,17.988,17.863,17.988,350000.0
2008-02-26 10:08:00,17.983,17.983,17.886,17.886,500000.0
2008-02-26 10:09:00,17.916,17.998,17.881,17.978,600000.0
2008-02-26 10:10:00,17.99,17.99,17.904,17.98,400000.0
2008-02-26 10:11:00,17.946,18.002,17.887,18.002,550000.0
2008-02-26 10:12:00,17.891,17.981,17.836,17.981,500000.0
2008-02-26 10:13:00,17.898,17.991,17.841,17.991,750000.0
2008-02-26 10:14:00,17.926,18.001,17.926,18.001,400000.0
2008-02-26 10:15:00,17.897,18.033,17.892,18.008,500000.0
2008-02-26 10:16:00,17.977,17.983,17.847,17.963,500000.0
2008-02-26 10:17:00,17.881,17.975,17.865,17.883,350000.0
2008-02-26 10:18:00,17.885,17.976,17.83,17.914,550000.0
2008-02-26 10:19:00,17.995,18.013,17.863,17.974,450000.0
2008-02-26 10:20:00,17.864,17.922,17.831,17.833,550000.0
2008-02-26 10:21:00,17.861,17.945,17.808,17.92,500000.0
2008-02-26 10:22:00,17.902,17.938,17.824,17.906,400000.0
2008-02-26 10:25:00,17.934,17.934,17.808,17.841,450000.0
2008-02-26 10:26:00,17.771,17.911,17.771,17.887,350000.0
2008-02-26 10:27:00,17.892,17.916,17.798,17.876,450000.0
2008-02-26 10:28:00,17.852,17.901,17.758,17.901,350000.0
2008-02-26 10:30:00,17.894,17.937,17.804,17.908,500000.0
2008-02-26 10:31:00,17.787,17.897,17.767,17.869,450000.0
2008-02-26 10:32:00,17.856,17.887,17.763,17.86,450000.0
2008-02-26 10:33:00,17.895,17.914,17.793,17.895,550000.0
2008-02-26 10:34:00,17.909,17.937,17.854,17.927,350000.0
2008-02-26 10:35:00,17.829,17.882,17.801,17.839,400000.0
2008-02-26 10:36:00,17.808,17.929,17.759,17.929,450000.0
2008-02-26 10:37:00,17.841,17.949,17.81,17.934,350000.0
2008-02-26 10:38:00,17.938,17.958,17.876,17.891,350000.0
2008-02-26 10:39:00,17.94,17.946,17.797,17.946,500000.0
2008-02-26 10:40:00,17.866,17.961,17.826,17.863,400000.0
2008-02-26 10:41:00,17.958,17.958,17.828,17.915,350000.0
2008-02-26 10:42:00,17.828,17.955,17.821,17.898,550000.0
2008-02-26 10:43:00,17.961,17.961,17.827,17.847,350000.0
2008-02-26 10:44:00,17.963,17.963,17.889,17.913,350000.0
2008-02-26 10:45:00,17.841,17.971,17.841,17.943,350000.0
2008-02-26 10:47:00,17.932,17.968,17.843,17.882,450000.0
2008-02-26 10:48:00,17.942,17.957,17.86,17.939,450000.0
2008-02-26 10:50:00,17.914,17.932,17.842,17.932,500000.0
2008-02-26 10:53:00,17.848,18.025,17.848,17.999,350000.0
2008-02-26 10:57:00,17.919,17.988,17.833,17.833,550000.0
2008-02-26 10:58:00,17.934,17.964,17.843,17.879,350000.0
2008-02-26 11:00:00,17.902,17.994,17.844,17.863,350000.0
2008-02-26 11:01:00,17.883,18.015,17.879,17.914,550000.0
2008-02-26 11:02:00,17.898,17.998,17.859,17.959,350000.0
2008-02-26 11:03:00,17.892,17.983,17.867,17.983,550000.0
2008-02-26 11:04:00,17.968,18.019,17.868,17.896,400000.0
2008-02-26 11:05:00,17.983,17.983,17.822,17.869,550000.0
2008-02-26 11:06:00,17.977,17.998,17.867,17.909,500000.0
2008-02-26 11:07:00,17.904,18.032,17.887,17.998,400000.0
2008-02-26 11:08:00,17.972,18.001,17.903,17.923,400000.0
2008-02-26 11:09:00,17.989,17.989,17.881,17.977,500000.0
2008-02-26 11:10:00,17.868,17.984,17.868,17.916,400000.0
2008-02-26 11:11:00,17.966,17.993,17.865,17.96,350000.0
2008-02-26 11:12:00,17.969,17.983,17.87,17.882,350000.0
2008-02-26 11:14:00,17.885,17.973,17.844,17.973,400000.0
2008-02-26 11:15:00,17.866,17.945,17.839,17.839,350000.0
2008-02-26 11:16:00,17.872,17.965,17.823,17.856,350000.0
2008-02-26 11:17:00,17.967,17.972,17.869,17.871,550000.0
2008-02-26 11:18:00,17.915,17.997,17.843,17.997,450000.0
2008-02-26 11:19:00,17.869,17.978,17.807,17.978,550000.0
2008-02-26 11:20:00,17.916,17.984,17.856,17.856,400000.0
2008-02-26 11:21:00,18.015,18.027,17.878,17.878,450000.0
2008-02-26 11:23:00,17.918,17.995,17.86,17.883,500000.0
2008-02-26 11:24:00,17.864,18.031,17.864,17.989,550000.0
2008-02-26 11:25:00,17.901,18.041,17.901,17.962,400000.0
2008-02-26 11:26:00,18.019,18.028,17.885,17.985,400000.0
2008-02-26 11:27:00,17.9,18.004,17.9,18.004,500000.0
2008-02-26 11:28:00,17.895,17.971,17.863,17.962,350000.0
2008-02-26 11:29:00,17.915,17.991,17.877,17.991,500000.0
2008-02-26 11:30:00,17.963,18.017,17.91,17.95,450000.0
2008-02-26 11:31:00,17.993,18.029,17.916,17.983,500000.0
2008-02-26 11:32:00,17.972,18.031,17.879,18.031,550000.0
2008-02-26 11:33:00,17.927,18.029,17.912,17.912,400000.0
2008-02-26 11:34:00,18.021,18.021,17.911,18.001,400000.0
2008-02-26 11:35:00,18.001,18.035,17.891,17.968,450000.0
2008-02-26 11:36:00,18.01,18.01,17.855,18.004,950000.0
2008-02-26 11:37:00,18.036,18.036,17.898,17.943,400000.0
2008-02-26 11:38:00,18.032,18.032,17.942,18.015,350000.0
2008-02-26 11:39:00,17.961,18.027,17.914,17.936,350000.0
2008-02-26 11:40:00,17.953,18.03,17.945,17.945,550000.0
2008-02-26 11:41:00,17.957,18.03,17.936,17.992,350000.0
2008-02-26 11:42:00,17.966,18.076,17.945,18.068,500000.0
2008-02-26 11:43:00,18.027,18.027,17.922,18.019,350000.0
2008-02-26 11:44:00,17.92,18.051,17.92,17.971,500000.0
2008-02-26 11:45:00,17.901,18.021,17.875,18.021,350000.0
2008-02-26 11:46:00,17.996,18.033,17.909,17.937,400000.0
2008-02-26 11:47:00,17.959,18.01,17.893,17.991,550000.0
2008-02-26 11:48:00,17.969,18.004,17.904,18.004,400000.0
2008-02-26 11:49:00,17.99,18.008,17.885,17.949,350000.0
2008-02-26 11:50:00,17.938,18.007,17.883,18.007,350000.0
2008-02-26 11:51:00,17.933,18.048,17.933,17.978,550000.0
2008-02-26 11:52:00,17.989,18.055,17.929,18.011,400000.0
2008-02-26 11:53:00,17.987,18.03,17.906,18.03,500000.0
2008-02-26 11:54:00,18.016,18.016,17.876,17.922,400000.0
2008-02-26 11:55:00,17.963,18.024,17.909,18.024,350000.0
2008-02-26 11:56:00,17.949,18.002,17.928,17.936,350000.0
2008-02-26 11:57:00,17.992,18.047,17.941,18.033,550000.0
2008-02-26 11:58:00,17.922,18.03,17.903,18.03,350000.0
2008-02-26 11:59:00,17.972,18.002,17.904,17.95,450000.0
2008-02-26 12:00:00,18.008,18.028,17.931,18.028,550000.0
2008-02-26 12:01:00,18.029,18.042,17.936,17.936,450000.0
2008-02-26 12:02:00,18.004,18.02,17.945,17.947,500000.0
2008-02-26 12:03:00,17.927,18.008,17.898,17.946,1000000.0
2008-02-26 12:04:00,18.003,18.028,17.921,18.012,500000.0
2008-02-26 12:05:00,18.004,18.037,17.898,17.924,500000.0
2008-02-26 12:06:00,18.038,18.046,17.973,17.973,350000.0
2008-02-26 12:07:00,17.942,18.005,17.887,17.994,450000.0
2008-02-26 12:08:00,18.025,18.04,17.914,18.04,450000.0
2008-02-26 12:09:00,17.927,18.017,17.922,17.953,350000.0
2008-02-26 12:10:00,18.002,18.04,17.937,17.976,400000.0
2008-02-26 12:11:00,17.926,18.032,17.914,17.914,550000.0
2008-02-26 12:12:00,17.901,18.04,17.901,17.913,350000.0
2008-02-26 12:13:00,17.995,18.027,17.904,17.914,500000.0
2008-02-26 12:14:00,17.965,18.039,17.926,18.039,350000.0
2008-02-26 12:15:00,17.992,18.087,17.935,17.935,450000.0
2008-02-26 12:16:00,18.003,18.004,17.892,17.944,400000.0
2008-02-26 12:17:00,17.99,18.028,17.99,18.028,400000.0
2008-02-26 12:18:00,17.943,17.987,17.898,17.915,450000.0
2008-02-26 12:19:00,17.962,18.031,17.9,17.926,450000.0
2008-02-26 12:20:00,17.934,18.031,17.934,17.953,350000.0
2008-02-26 12:21:00,17.912,18.03,17.912,18.012,400000.0
2008-02-26 12:22:00,18.005,18.005,17.892,17.991,450000.0
2008-02-26 12:23:00,18.007,18.05,17.924,18.038,550000.0
2008-02-26 12:24:00,18.003,18.029,17.931,18.029,600000.0
2008-02-26 12:25:00,18.035,18.043,17.91,17.966,500000.0
2008-02-26 12:26:00,17.963,18.029,17.897,18.004,400000.0
2008-02-26 12:27:00,18.019,18.054,17.94,18.021,550000.0
2008-02-26 12:28:00,17.938,18.035,17.932,17.932,550000.0
2008-02-26 12:29:00,18.008,18.058,17.962,18.035,550000.0
2008-02-26 12:30:00,18.028,18.062,17.942,18.033,500000.0
2008-02-26 12:31:00,17.908,18.054,17.908,18.019,450000.0
2008-02-26 12:32:00,17.994,18.036,17.944,18.022,400000.0
2008-02-26 12:33:00,17.992,18.047,17.909,17.952,500000.0
2008-02-26 12:34:00,18.007,18.019,17.921,17.921,350000.0
2008-02-26 12:35:00,18.02,18.02,17.854,17.973,500000.0
2008-02-26 12:36:00,17.933,18.018,17.912,17.996,400000.0
2008-02-26 12:37:00,18.018,18.025,17.973,18.02,400000.0
2008-02-26 12:38:00,17.914,17.993,17.901,17.901,350000.0
2008-02-26 12:39:00,17.991,18.05,17.895,17.915,550000.0
2008-02-26 12:40:00,18.018,18.018,17.879,17.949,350000.0
2008-02-26 12:41:00,18.019,18.019,17.868,17.947,400000.0
2008-02-26 12:42:00,17.971,17.994,17.869,17.994,450000.0
2008-02-26 12:43:00,17.951,18.006,17.898,17.953,500000.0
2008-02-26 12:44:00,17.929,17.996,17.929,17.984,350000.0
2008-02-26 12:45:00,17.956,17.997,17.843,17.997,400000.0
2008-02-26 12:46:00,17.938,17.951,17.897,17.951,350000.0
2008-02-26 12:47:00,17.927,18.055,17.906,17.996,500000.0
2008-02-26 12:48:00,17.876,18.008,17.876,17.944,400000.0
2008-02-26 12:49:00,17.904,17.987,17.875,17.9,500000.0
2008-02-26 12:50:00,17.941,18.024,17.883,17.986,450000.0
2008-02-26 12:51:00,17.934,18.021,17.906,17.986,350000.0
2008-02-26 12:52:00,17.923,17.995,17.884,17.985,500000.0
2008-02-26 12:53:00,17.897,18.004,17.895,17.975,500000.0
2008-02-26 12:54:00,17.982,18.017,17.885,17.922,550000.0
2008-02-26 12:55:00,17.849,17.945,17.849,17.918,350000.0
2008-02-26 12:56:00,17.909,18.015,17.909,17.949,500000.0
2008-02-26 12:57:00,17.983,18.029,17.898,17.984,400000.0
2008-02-26 12:58:00,17.953,18.012,17.902,17.902,500000.0
2008-02-26 12:59:00,18.01,18.025,17.916,17.917,350000.0
2008-02-26 13:00:00,18.003,18.005,17.93,18.003,350000.0
2008-02-26 13:01:00,17.867,17.99,17.832,17.947,400000.0
2008-02-26 13:02:00,17.898,17.987,17.888,17.934,400000.0
2008-02-26 13:03:00,17.998,18.011,17.94,18.003,450000.0
2008-02-26 13:04:00,17.988,18.013,17.893,17.994,400000.0
2008-02-26 13:05:00,17.875,17.986,17.847,17.986,550000.0
2008-02-26 13:06:00,18.016,18.016,17.892,17.987,450000.0
2008-02-26 13:07:00,17.917,17.994,17.905,17.952,500000.0
2008-02-26 13:08:00,17.942,18.036,17.92,17.926,400000.0
2008-02-26 13:09:00,17.97,18.013,17.908,18.013,500000.0
2008-02-26 13:10:00,17.97,18.055,17.931,17.994,400000.0
2008-02-26 13:11:00,17.913,17.996,17.913,17.986,400000.0
2008-02-26 13:12:00,18.018,18.056,17.919,17.919,550000.0
2008-02-26 13:13:00,17.92,17.997,17.864,17.997,450000.0
2008-02-26 13:14:00,17.938,17.985,17.917,17.968,400000.0
2008-02-26 13:15:00,17.975,18.038,17.886,17.886,350000.0
2008-02-26 13:16:00,18.008,18.02,17.92,18.02,350000.0
2008-02-26 13:17:00,17.931,17.995,17.904,17.995,500000.0
2008-02-26 13:18:00,18.013,18.028,17.959,18.014,350000.0
2008-02-26 13:19:00,18.022,18.022,17.883,17.905,400000.0
2008-02-26 13:20:00,17.938,18.016,17.898,17.963,500000.0
2008-02-26 13:21:00,17.898,18.019,17.898,17.901,350000.0
2008-02-26 13:22:00,18.054,18.054,17.966,17.975,400000.0
2008-02-26 13:23:00,18.009,18.055,17.938,18.042,400000.0
2008-02-26 13:24:00,17.951,18.035,17.915,18.028,400000.0
2008-02-26 13:25:00,18.021,18.046,17.959,18.046,350000.0
2008-02-26 13:27:00,18.002,18.039,17.918,18.039,550000.0
2008-02-26 13:28:00,17.957,18.035,17.893,18.035,400000.0
2008-02-26 13:29:00,18.049,18.049,17.896,18.007,350000.0
2008-02-26 13:30:00,17.938,18.023,17.938,17.942,550000.0
2008-02-26 13:31:00,17.923,18.022,17.863,18.022,450000.0
2008-02-26 13:32:00,17.935,18.031,17.904,17.939,550000.0
2008-02-26 13:33:00,18.025,18.044,17.921,17.946,500000.0
2008-02-26 13:34:00,17.918,18.061,17.907,17.93,350000.0
2008-02-26 13:35:00,18.007,18.038,17.949,18.016,400000.0
2008-02-26 13:36:00,17.972,18.059,17.917,18.015,450000.0
2008-02-26 13:37:00,18.013,18.023,17.923,18.023,400000.0
2008-02-26 13:38:00,17.97,18.047,17.925,18.047,400000.0
2008-02-26 13:39:00,18.015,18.057,17.944,18.026,500000.0
2008-02-26 13:40:00,17.92,18.073,17.92,18.067,700000.0
2008-02-26 13:41:00,17.977,18.014,17.932,17.973,400000.0
2008-02-26 13:42:00,17.995,18.037,17.927,17.958,400000.0
2008-02-26 13:43:00,18.037,18.057,17.922,18.026,500000.0
2008-02-26 13:44:00,18.019,18.047,17.918,17.945,400000.0
2008-02-26 13:47:00,17.979,18.014,17.953,17.953,350000.0
2008-02-26 13:48:00,17.957,18.04,17.926,18.04,500000.0
2008-02-26 13:49:00,18.047,18.051,17.918,17.977,400000.0
2008-02-26 13:50:00,18.035,18.089,17.978,18.052,500000.0
2008-02-26 13:51:00,17.994,18.089,17.976,18.013,550000.0
2008-02-26 13:53:00,17.979,18.077,17.979,18.006,450000.0
2008-02-26 13:55:00,18.033,18.039,17.931,18.033,400000.0
2008-02-26 13:58:00,18.075,18.086,17.986,18.086,400000.0
2008-02-26 14:00:00,17.967,18.073,17.967,17.999,450000.0
2008-02-26 14:04:00,17.981,18.091,17.981,18.091,350000.0
2008-02-26 14:06:00,18.072,18.101,17.987,18.098,400000.0
2008-02-26 14:07:00,18.012,18.116,18.012,18.087,400000.0
2008-02-26 14:08:00,18.047,18.089,17.973,18.059,550000.0
2008-02-26 14:10:00,17.967,18.06,17.967,18.015,350000.0
2008-02-26 14:11:00,18.073,18.074,18.025,18.074,350000.0
2008-02-26 14:12:00,18.04,18.063,17.956,18.063,400000.0
2008-02-26 14:13:00,17.989,18.013,17.989,17.992,200000.0
2008-02-26 14:14:00,18.087,18.087,17.96,17.999,350000.0
2008-02-26 14:15:00,17.969,18.078,17.959,17.959,450000.0
2008-02-26 14:16:00,18.065,18.065,17.897,17.963,750000.0
2008-02-26 14:17:00,17.967,18.062,17.967,17.997,350000.0
2008-02-26 14:18:00,17.972,18.059,17.962,17.977,400000.0
2008-02-26 14:19:00,18.05,18.076,17.943,18.076,500000.0
2008-02-26 14:20:00,17.98,18.079,17.98,17.988,350000.0
2008-02-26 14:21:00,18.096,18.132,17.979,17.979,350000.0
2008-02-26 14:22:00,17.977,18.093,17.977,18.016,400000.0
2008-02-26 14:23:00,18.07,18.122,17.998,17.998,650000.0
2008-02-26 14:24:00,18.084,18.098,18.018,18.021,550000.0
2008-02-26 14:25:00,17.968,18.101,17.968,18.054,400000.0
2008-02-26 14:26:00,18.016,18.08,17.962,18.012,350000.0
2008-02-26 14:27:00,18.053,18.061,17.983,18.061,400000.0
2008-02-26 14:28:00,18.05,18.096,17.954,18.059,550000.0
2008-02-26 14:29:00,18.054,18.057,17.979,17.983,450000.0
2008-02-26 14:30:00,18.067,18.096,17.969,18.076,400000.0
2008-02-26 14:31:00,17.984,18.099,17.984,18.076,400000.0
2008-02-26 14:32:00,17.982,18.072,17.967,18.072,400000.0
2008-02-26 14:33:00,18.041,18.087,18.007,18.087,400000.0
2008-02-26 14:34:00,18.086,18.137,17.995,17.995,450000.0
2008-02-26 14:35:00,18.076,18.077,18.006,18.014,350000.0
2008-02-26 14:36:00,17.998,18.091,17.947,18.075,450000.0
2008-02-26 14:37:00,18.033,18.148,18.013,18.123,550000.0
2008-02-26 14:38:00,18.064,18.068,17.968,18.015,400000.0
2008-02-26 14:39:00,17.988,18.119,17.952,18.039,800000.0
2008-02-26 14:40:00,17.991,18.095,17.981,18.067,700000.0
2008-02-26 14:41:00,17.992,18.062,17.939,18.062,350000.0
2008-02-26 14:42:00,18.113,18.113,17.988,18.058,450000.0
2008-02-26 14:43:00,18.049,18.078,17.949,18.078,500000.0
2008-02-26 14:44:00,17.961,18.041,17.945,18.031,450000.0
2008-02-26 14:45:00,18.022,18.058,17.917,18.058,400000.0
2008-02-26 14:46:00,18.061,18.061,17.919,17.976,550000.0
2008-02-26 14:47:00,18.041,18.086,17.964,18.055,350000.0
2008-02-26 14:48:00,18.046,18.083,17.986,18.06,400000.0
2008-02-26 14:49:00,18.079,18.124,17.923,17.923,500000.0
2008-02-26 14:50:00,17.981,18.075,17.953,18.038,400000.0
2008-02-26 14:51:00,18.058,18.07,17.963,18.025,350000.0
2008-02-26 14:52:00,18.092,18.092,18.01,18.026,450000.0
2008-02-26 14:53:00,17.994,18.074,17.968,18.03,400000.0
2008-02-26 14:54:00,18.069,18.105,17.956,17.996,400000.0
2008-02-26 14:55:00,18.044,18.061,17.953,17.953,450000.0
2008-02-26 14:56:00,18.063,18.063,17.951,18.0,350000.0
2008-02-26 14:58:00,18.052,18.066,17.958,18.066,400000.0
2008-02-26 14:59:00,18.013,18.089,17.918,18.089,550000.0
2008-02-26 15:00:00,18.037,18.156,18.031,18.031,350000.0
2008-02-26 15:01:00,18.096,18.096,17.942,17.993,400000.0
2008-02-26 15:02:00,18.075,18.122,18.027,18.091,400000.0
2008-02-26 15:03:00,18.093,18.163,18.046,18.116,550000.0
2008-02-26 15:04:00,18.127,18.127,17.988,18.006,400000.0
2008-02-26 15:05:00,17.987,18.118,17.987,18.118,550000.0
2008-02-26 15:06:00,18.059,18.105,17.97,17.982,550000.0
2008-02-26 15:07:00,18.029,18.147,18.017,18.108,350000.0
2008-02-26 15:08:00,18.003,18.136,18.003,18.071,450000.0
2008-02-26 15:09:00,18.115,18.115,17.958,18.01,450000.0
2008-02-26 15:10:00,18.045,18.133,17.991,18.04,400000.0
2008-02-26 15:11:00,18.092,18.109,17.991,18.069,500000.0
2008-02-26 15:12:00,18.042,18.13,18.023,18.125,350000.0
2008-02-26 15:13:00,18.06,18.146,18.032,18.032,400000.0
2008-02-26 15:14:00,18.01,18.099,17.978,18.011,350000.0
2008-02-26 15:15:00,18.033,18.148,18.008,18.038,400000.0
2008-02-26 15:16:00,18.005,18.136,18.005,18.125,350000.0
2008-02-26 15:17:00,17.999,18.172,17.999,18.107,500000.0
2008-02-26 15:18:00,18.055,18.062,17.945,18.062,450000.0
2008-02-26 15:19:00,18.025,18.134,17.984,17.984,450000.0
2008-02-26 15:20:00,18.029,18.098,17.973,17.994,550000.0
2008-02-26 15:21:00,18.03,18.089,18.022,18.071,400000.0
2008-02-26 15:22:00,18.066,18.105,18.006,18.072,350000.0
2008-02-26 15:23:00,18.007,18.085,18.007,18.06,400000.0
2008-02-26 15:24:00,17.979,18.092,17.979,18.089,500000.0
2008-02-26 15:25:00,18.083,18.083,17.977,17.99,450000.0
2008-02-26 15:26:00,18.045,18.101,17.967,17.967,450000.0
2008-02-26 15:27:00,18.072,18.091,17.957,18.022,350000.0
2008-02-26 15:28:00,17.994,18.075,17.927,18.075,550000.0
2008-02-26 15:29:00,18.096,18.096,17.982,18.003,400000.0
2008-02-26 15:30:00,18.042,18.068,17.944,18.005,450000.0
2008-02-26 15:31:00,17.975,18.082,17.975,17.982,350000.0
2008-02-26 15:32:00,18.129,18.145,17.982,18.079,500000.0
2008-02-26 15:33:00,18.055,18.115,18.008,18.051,550000.0
2008-02-26 15:34:00,18.035,18.119,18.035,18.119,450000.0
2008-02-26 15:35:00,18.099,18.162,18.0,18.066,500000.0
2008-02-26 15:36:00,18.076,18.121,17.993,18.115,550000.0
2008-02-26 15:37:00,18.122,18.155,18.024,18.072,450000.0
2008-02-26 15:38:00,18.064,18.144,18.055,18.058,450000.0
2008-02-26 15:39:00,18.064,18.162,18.064,18.151,350000.0
2008-02-26 15:40:00,18.017,18.13,18.017,18.066,550000.0
2008-02-26 15:41:00,18.071,18.113,17.98,18.004,350000.0
2008-02-26 15:42:00,18.034,18.161,18.015,18.127,400000.0
2008-02-26 15:43:00,18.066,18.096,17.971,18.04,450000.0
2008-02-26 15:44:00,18.111,18.135,18.033,18.123,350000.0
2008-02-26 15:45:00,18.152,18.157,18.031,18.157,450000.0
2008-02-26 15:46:00,18.137,18.164,18.044,18.158,350000.0
2008-02-26 15:47:00,18.113,18.15,18.007,18.014,550000.0
2008-02-26 15:48:00,18.064,18.171,18.059,18.071,350000.0
2008-02-26 15:49:00,18.173,18.199,18.13,18.199,350000.0
2008-02-26 15:50:00,18.212,18.212,18.083,18.109,550000.0
2008-02-26 15:51:00,18.071,18.186,18.071,18.186,500000.0
2008-02-26 15:52:00,18.056,18.158,18.032,18.032,350000.0
2008-02-26 15:53:00,18.139,18.139,18.001,18.078,450000.0
2008-02-26 15:54:00,18.135,18.168,18.039,18.12,450000.0
2008-02-26 15:55:00,18.052,18.172,18.016,18.169,550000.0
2008-02-26 15:56:00,18.173,18.185,18.04,18.04,450000.0
2008-02-26 15:57:00,18.086,18.166,18.05,18.165,500000.0
2008-02-26 15:58:00,18.127,18.144,18.003,18.144,500000.0
2008-02-26 15:59:00,18.148,18.15,18.047,18.072,450000.0
2008-02-26 16:00:00,18.147,18.206,18.033,18.121,550000.0
2008-02-26 16:01:00,18.116,18.149,18.036,18.124,450000.0
2008-02-26 16:02:00,18.02,18.139,18.006,18.09,550000.0
2008-02-26 16:03:00,18.09,18.153,18.042,18.055,400000.0
2008-02-26 16:04:00,18.013,18.126,17.991,18.104,550000.0
2008-02-26 16:05:00,18.141,18.141,18.019,18.088,350000.0
2008-02-26 16:06:00,18.082,18.136,18.01,18.132,500000.0
2008-02-26 16:07:00,18.139,18.139,18.027,18.027,500000.0
2008-02-26 16:08:00,18.005,18.145,18.005,18.069,450000.0
2008-02-26 16:09:00,18.01,18.129,18.001,18.129,350000.0
2008-02-26 16:10:00,18.1,18.131,17.989,18.072,400000.0
2008-02-26 16:11:00,17.995,18.114,17.995,18.062,550000.0
2008-02-26 16:12:00,18.032,18.136,18.03,18.136,400000.0
2008-02-26 16:13:00,18.073,18.163,18.049,18.059,450000.0
2008-02-26 16:14:00,18.097,18.11,18.012,18.048,350000.0
2008-02-26 16:15:00,18.014,18.104,17.959,18.002,400000.0
2008-02-26 16:16:00,18.056,18.127,18.009,18.093,550000.0
2008-02-26 16:17:00,18.097,18.13,18.007,18.007,350000.0
2008-02-26 16:18:00,18.137,18.147,18.02,18.132,400000.0
2008-02-26 16:19:00,18.059,18.171,18.059,18.154,500000.0
2008-02-26 16:20:00,18.153,18.16,18.027,18.027,550000.0
2008-02-26 16:21:00,18.04,18.161,18.029,18.032,400000.0
2008-02-26 16:22:00,18.151,18.173,18.078,18.117,450000.0
2008-02-26 16:23:00,18.081,18.196,18.081,18.087,400000.0
2008-02-26 16:24:00,18.142,18.157,18.057,18.152,400000.0
2008-02-26 16:25:00,18.149,18.185,18.035,18.115,450000.0
2008-02-26 16:26:00,18.15,18.186,18.046,18.046,550000.0
2008-02-26 16:27:00,18.146,18.214,18.076,18.191,650000.0
2008-02-26 16:28:00,18.146,18.16,18.048,18.141,550000.0
2008-02-26 16:29:00,18.084,18.165,18.066,18.091,400000.0
2008-02-26 16:30:00,18.091,18.194,18.054,18.138,550000.0
2008-02-26 16:31:00,18.158,18.158,18.023,18.039,500000.0
2008-02-26 16:32:00,18.091,18.161,18.045,18.161,400000.0
2008-02-26 16:33:00,18.074,18.15,18.031,18.079,550000.0
2008-02-26 16:34:00,18.13,18.203,18.087,18.087,400000.0
2008-02-26 16:35:00,18.043,18.119,18.031,18.058,400000.0
2008-02-26 16:36:00,18.121,18.152,18.044,18.046,400000.0
2008-02-26 16:37:00,18.021,18.149,18.005,18.094,450000.0
2008-02-26 16:38:00,18.022,18.167,18.022,18.026,450000.0
2008-02-26 16:39:00,18.17,18.17,18.088,18.17,500000.0
2008-02-26 16:40:00,18.106,18.182,18.064,18.111,450000.0
2008-02-26 16:41:00,18.085,18.205,18.051,18.155,400000.0
2008-02-26 16:42:00,18.131,18.17,18.005,18.17,700000.0
2008-02-26 16:43:00,18.046,18.173,18.046,18.097,350000.0
2008-02-26 16:44:00,18.146,18.184,18.068,18.137,550000.0
2008-02-26 16:45:00,18.154,18.173,18.121,18.171,350000.0
2008-02-26 16:46:00,18.155,18.206,18.105,18.148,500000.0
2008-02-26 16:47:00,18.052,18.18,18.02,18.062,600000.0
2008-02-26 16:48:00,18.057,18.164,18.024,18.164,400000.0
2008-02-26 16:49:00,18.136,18.171,18.052,18.052,450000.0
2008-02-26 16:50:00,18.172,18.172,17.973,18.022,500000.0
2008-02-26 16:51:00,18.115,18.206,18.04,18.078,500000.0
2008-02-26 16:52:00,18.032,18.172,18.032,18.123,400000.0
2008-02-26 16:53:00,18.125,18.126,18.024,18.067,400000.0
2008-02-26 16:54:00,18.051,18.179,18.039,18.092,450000.0
2008-02-26 16:55:00,18.166,18.17,18.032,18.17,500000.0
2008-02-26 16:56:00,18.078,18.148,18.031,18.047,400000.0
2008-02-26 16:57:00,18.033,18.167,18.033,18.078,350000.0
2008-02-26 16:58:00,18.144,18.202,18.06,18.106,450000.0
2008-02-26 16:59:00,18.094,18.186,18.086,18.091,400000.0
2008-02-26 17:00:00,18.184,18.184,18.097,18.15,350000.0
2008-02-26 17:01:00,18.171,18.171,18.042,18.168,450000.0
2008-02-26 17:02:00,18.091,18.171,18.091,18.127,400000.0
2008-02-26 17:03:00,18.106,18.18,18.047,18.055,450000.0
2008-02-26 17:04:00,18.079,18.152,18.032,18.099,350000.0
2008-02-26 17:05:00,18.163,18.163,18.009,18.108,400000.0
2008-02-26 17:06:00,18.163,18.175,18.067,18.175,350000.0
2008-02-26 17:07:00,18.101,18.166,18.056,18.056,450000.0
2008-02-26 17:08:00,18.043,18.199,18.043,18.104,500000.0
2008-02-26 17:09:00,18.186,18.219,18.07,18.07,450000.0
2008-02-26 17:10:00,18.171,18.174,18.071,18.139,550000.0
2008-02-26 17:11:00,18.101,18.151,18.035,18.136,450000.0
2008-02-26 17:12:00,18.059,18.155,18.059,18.133,400000.0
2008-02-26 17:13:00,17.996,18.162,17.996,18.056,600000.0
2008-02-26 17:14:00,18.064,18.17,18.059,18.11,500000.0
2008-02-26 17:15:00,18.141,18.178,18.024,18.126,350000.0
2008-02-26 17:16:00,18.187,18.187,18.067,18.154,450000.0
2008-02-26 17:17:00,18.108,18.197,18.011,18.197,550000.0
2008-02-26 17:18:00,18.13,18.25,18.089,18.229,400000.0
2008-02-26 17:19:00,18.191,18.258,18.118,18.16,550000.0
2008-02-26 17:20:00,18.202,18.205,18.072,18.095,350000.0
2008-02-26 17:21:00,18.137,18.187,18.095,18.148,300000.0
2008-02-26 17:22:00,18.172,18.187,18.072,18.097,400000.0
2008-02-26 17:23:00,18.096,18.202,18.096,18.202,550000.0
2008-02-26 17:24:00,18.089,18.191,18.069,18.169,450000.0
2008-02-26 17:25:00,18.197,18.27,18.1,18.166,550000.0
2008-02-26 17:26:00,18.108,18.29,18.108,18.174,450000.0
2008-02-26 17:27:00,18.273,18.273,18.083,18.21,650000.0
2008-02-26 17:28:00,18.154,18.25,18.083,18.14,550000.0
2008-02-26 17:29:00,18.185,18.231,18.041,18.231,450000.0
2008-02-26 17:30:00,18.046,18.229,18.046,18.218,350000.0
2008-02-26 17:31:00,18.212,18.226,18.111,18.226,600000.0
2008-02-26 17:32:00,18.053,18.239,18.053,18.217,400000.0
2008-02-26 17:33:00,18.189,18.261,18.122,18.122,350000.0
2008-02-26 17:34:00,18.053,18.15,18.039,18.13,500000.0
2008-02-26 17:35:00,18.209,18.216,18.135,18.203,500000.0
2008-02-26 17:36:00,18.173,18.283,18.088,18.278,400000.0
2008-02-26 17:37:00,18.27,18.27,18.118,18.251,500000.0
2008-02-26 17:38:00,18.219,18.223,18.046,18.223,550000.0
2008-02-26 17:39:00,18.235,18.235,18.063,18.063,350000.0
2008-02-26 17:40:00,18.292,18.292,18.114,18.285,550000.0
2008-02-26 17:41:00,18.169,18.28,18.087,18.28,500000.0
2008-02-26 17:42:00,18.212,18.345,18.212,18.345,500000.0
2008-02-26 17:43:00,18.227,18.305,18.138,18.26,550000.0
2008-02-26 17:44:00,18.339,18.339,18.252,18.316,450000.0
2008-02-26 17:45:00,18.272,18.273,18.112,18.112,550000.0
2008-02-26 17:46:00,18.352,18.352,18.218,18.335,500000.0
2008-02-26 17:47:00,18.32,18.408,18.284,18.399,550000.0
2008-02-26 17:48:00,18.405,18.418,18.329,18.416,400000.0
2008-02-26 17:49:00,18.269,18.427,18.269,18.372,650000.0
2008-02-26 17:50:00,18.319,18.405,18.305,18.376,350000.0
2008-02-26 17:51:00,18.41,18.412,18.27,18.406,350000.0
2008-02-26 17:52:00,18.41,18.438,18.322,18.417,450000.0
2008-02-26 17:53:00,18.378,18.444,18.339,18.339,500000.0
2008-02-26 17:54:00,18.337,18.415,18.314,18.341,350000.0
2008-02-26 17:55:00,18.298,18.318,18.209,18.219,550000.0
2008-02-26 17:56:00,18.267,18.377,18.25,18.322,500000.0
2008-02-26 17:57:00,18.259,18.395,18.259,18.281,400000.0
2008-02-26 17:58:00,18.223,18.365,18.223,18.326,400000.0
2008-02-26 17:59:00,18.261,18.396,18.261,18.396,350000.0
2008-02-26 18:00:00,18.379,18.417,18.284,18.284,400000.0
2008-02-26 18:01:00,18.387,18.409,18.291,18.373,500000.0
2008-02-26 18:02:00,18.371,18.447,18.321,18.447,450000.0
2008-02-26 18:03:00,18.399,18.429,18.266,18.339,350000.0
2008-02-26 18:04:00,18.446,18.449,18.342,18.342,450000.0
2008-02-26 18:05:00,18.402,18.436,18.254,18.338,750000.0
2008-02-26 18:06:00,18.374,18.502,18.359,18.471,350000.0
2008-02-26 18:07:00,18.451,18.451,18.323,18.408,450000.0
2008-02-26 18:08:00,18.38,18.464,18.333,18.433,350000.0
2008-02-26 18:09:00,18.339,18.399,18.258,18.323,350000.0
2008-02-26 18:10:00,18.363,18.395,18.285,18.395,400000.0
2008-02-26 18:11:00,18.272,18.349,18.217,18.329,450000.0
2008-02-26 18:12:00,18.396,18.396,18.278,18.378,400000.0
2008-02-26 18:13:00,18.389,18.389,18.247,18.3,450000.0
2008-02-26 18:14:00,18.407,18.407,18.309,18.376,350000.0
2008-02-26 18:15:00,18.42,18.42,18.304,18.304,450000.0
2008-02-26 18:16:00,18.408,18.411,18.27,18.27,550000.0
2008-02-26 18:17:00,18.259,18.398,18.256,18.277,400000.0
2008-02-26 18:18:00,18.38,18.38,18.253,18.318,300000.0
2008-02-26 18:19:00,18.368,18.368,18.244,18.357,500000.0
2008-02-26 18:20:00,18.195,18.316,18.09,18.316,400000.0
2008-02-26 18:21:00,18.368,18.412,18.32,18.355,550000.0
2008-02-26 18:22:00,18.324,18.38,18.172,18.172,500000.0
2008-02-26 18:23:00,18.398,18.398,18.166,18.36,400000.0
2008-02-26 18:24:00,18.338,18.411,18.312,18.411,350000.0
2008-02-26 18:25:00,18.261,18.384,18.261,18.338,550000.0
2008-02-26 18:26:00,18.376,18.394,18.306,18.394,350000.0
2008-02-26 18:27:00,18.373,18.386,18.278,18.368,350000.0
2008-02-26 18:28:00,18.385,18.391,18.262,18.262,500000.0
2008-02-26 18:29:00,18.309,18.399,18.261,18.318,450000.0
2008-02-26 18:30:00,18.361,18.397,18.276,18.348,450000.0
2008-02-26 18:31:00,18.324,18.414,18.314,18.326,1550000.0
2008-02-26 18:32:00,18.299,18.311,18.138,18.311,450000.0
2008-02-26 18:33:00,18.348,18.398,18.276,18.313,550000.0
2008-02-26 18:34:00,18.339,18.451,18.309,18.351,550000.0
2008-02-26 18:35:00,18.113,18.316,18.113,18.315,350000.0
2008-02-26 18:36:00,18.342,18.436,18.317,18.333,500000.0
2008-02-26 18:37:00,18.091,18.361,18.077,18.361,400000.0
2008-02-26 18:38:00,18.352,18.406,18.284,18.34,450000.0
2008-02-26 18:39:00,18.379,18.382,18.292,18.332,350000.0
2008-02-26 18:40:00,18.267,18.347,18.153,18.347,250000.0
2008-02-26 18:41:00,18.177,18.366,18.163,18.366,500000.0
2008-02-26 18:42:00,18.359,18.386,18.282,18.308,400000.0
2008-02-26 18:43:00,18.264,18.349,18.131,18.349,250000.0
2008-02-26 18:44:00,18.185,18.357,18.119,18.339,550000.0
2008-02-26 18:45:00,18.395,18.432,18.327,18.327,400000.0
2008-02-26 18:46:00,18.193,18.372,18.102,18.371,550000.0
2008-02-26 18:47:00,18.378,18.431,18.297,18.349,550000.0
2008-02-26 18:48:00,18.388,18.404,18.245,18.276,450000.0
2008-02-26 18:49:00,18.369,18.407,18.307,18.352,450000.0
2008-02-26 18:50:00,18.426,18.427,18.311,18.406,350000.0
2008-02-26 18:51:00,18.413,18.438,18.319,18.432,400000.0
2008-02-26 18:52:00,18.379,18.391,18.315,18.352,350000.0
2008-02-26 18:53:00,18.329,18.406,18.284,18.382,450000.0
2008-02-26 18:54:00,18.392,18.398,18.264,18.368,400000.0
2008-02-26 18:55:00,18.357,18.441,18.328,18.363,450000.0
2008-02-26 18:56:00,18.361,18.443,18.307,18.332,400000.0
2008-02-26 18:57:00,18.043,18.37,18.043,18.37,350000.0
2008-02-26 18:58:00,18.406,18.417,18.333,18.417,1250000.0
2008-02-26 18:59:00,18.376,18.444,18.376,18.397,450000.0
2008-02-26 19:00:00,18.384,18.456,18.327,18.45,350000.0
2008-02-26 19:01:00,18.352,18.419,18.327,18.395,500000.0
2008-02-26 19:02:00,18.411,18.411,18.376,18.376,150000.0
2008-02-26 19:03:00,18.332,18.424,18.307,18.424,250000.0
2008-02-26 19:04:00,18.384,18.492,18.337,18.432,450000.0
2008-02-26 19:05:00,18.341,18.373,18.341,18.361,250000.0
2008-02-26 19:06:00,18.431,18.465,18.352,18.367,400000.0
2008-02-26 19:07:00,18.441,18.441,18.335,18.417,300000.0
2008-02-26 19:08:00,18.326,18.445,18.326,18.351,450000.0
2008-02-26 19:09:00,18.331,18.434,18.331,18.356,550000.0
2008-02-26 19:10:00,18.344,18.391,18.301,18.391,250000.0
2008-02-26 19:11:00,18.325,18.439,18.325,18.427,500000.0
2008-02-26 19:12:00,18.328,18.428,18.328,18.391,350000.0
2008-02-26 19:13:00,18.428,18.429,18.319,18.342,350000.0
2008-02-26 19:14:00,18.386,18.466,18.358,18.421,550000.0
2008-02-26 19:15:00,18.28,18.323,18.195,18.323,350000.0
2008-02-26 19:16:00,18.451,18.451,18.389,18.412,350000.0
2008-02-26 19:17:00,18.414,18.477,18.344,18.439,300000.0
2008-02-26 19:18:00,18.386,18.478,18.386,18.407,250000.0
2008-02-26 19:19:00,18.479,18.528,18.327,18.528,350000.0
2008-02-26 19:20:00,18.518,18.538,18.439,18.497,350000.0
2008-02-26 19:21:00,18.563,18.582,18.499,18.562,500000.0
2008-02-26 19:22:00,18.521,18.529,18.407,18.436,400000.0
2008-02-26 19:23:00,18.478,18.547,18.409,18.547,350000.0
2008-02-26 19:24:00,18.523,18.563,18.448,18.542,550000.0
2008-02-26 19:25:00,18.5,18.629,18.472,18.584,500000.0
2008-02-26 19:26:00,18.56,18.59,18.458,18.458,450000.0
2008-02-26 19:27:00,18.587,18.603,18.478,18.515,400000.0
2008-02-26 19:28:00,18.501,18.652,18.493,18.493,400000.0
2008-02-26 19:29:00,18.636,18.636,18.521,18.523,500000.0
2008-02-26 19:30:00,18.483,18.64,18.483,18.581,250000.0
2008-02-26 19:31:00,18.565,18.582,18.491,18.526,300000.0
2008-02-26 19:32:00,18.099,18.557,18.099,18.557,400000.0
2008-02-26 19:33:00,18.564,18.564,18.467,18.533,400000.0
2008-02-26 19:34:00,18.455,18.558,18.455,18.549,350000.0
2008-02-26 19:35:00,18.603,18.607,18.484,18.519,400000.0
2008-02-26 19:36:00,18.492,18.595,18.469,18.469,400000.0
2008-02-26 19:37:00,18.501,18.627,18.501,18.582,550000.0
2008-02-26 19:38:00,18.547,18.628,18.499,18.628,400000.0
2008-02-26 19:39:00,18.648,18.665,18.537,18.555,400000.0
2008-02-26 19:40:00,18.513,18.612,18.497,18.6,400000.0
2008-02-26 19:41:00,18.609,18.665,18.521,18.66,500000.0
2008-02-26 19:42:00,18.584,18.658,18.526,18.657,400000.0
2008-02-26 19:43:00,18.598,18.633,18.554,18.564,500000.0
2008-02-26 19:44:00,18.618,18.67,18.576,18.576,350000.0
2008-02-26 19:45:00,18.696,18.701,18.568,18.661,400000.0
2008-02-26 19:46:00,18.606,18.676,18.595,18.595,400000.0
2008-02-26 19:47:00,18.676,18.687,18.603,18.684,400000.0
2008-02-26 19:48:00,18.669,18.673,18.58,18.605,400000.0
2008-02-26 19:49:00,18.601,18.663,18.571,18.623,350000.0
2008-02-26 19:50:00,18.653,18.687,18.544,18.615,550000.0
2008-02-26 19:51:00,18.677,18.715,18.543,18.67,450000.0
2008-02-26 19:52:00,18.684,18.719,18.585,18.707,350000.0
2008-02-26 19:53:00,18.666,18.666,18.539,18.581,350000.0
2008-02-26 19:54:00,18.578,18.632,18.541,18.583,400000.0
2008-02-26 19:55:00,18.656,18.656,18.545,18.652,300000.0
2008-02-26 19:56:00,18.539,18.67,18.539,18.608,350000.0
2008-02-26 19:57:00,18.602,18.627,18.481,18.481,400000.0
2008-02-26 19:58:00,18.58,18.664,18.524,18.524,400000.0
2008-02-26 19:59:00,18.615,18.676,18.549,18.549,500000.0
2008-02-26 20:00:00,18.552,18.657,18.527,18.538,500000.0
2008-02-26 20:01:00,18.562,18.685,18.546,18.546,200000.0
2008-02-26 20:02:00,18.554,18.58,18.523,18.539,250000.0
2008-02-26 20:03:00,18.651,18.651,18.542,18.562,450000.0
2008-02-26 20:05:00,18.57,18.65,18.521,18.521,300000.0
2008-02-26 20:06:00,18.61,18.628,18.474,18.596,550000.0
2008-02-26 20:07:00,18.515,18.627,18.515,18.627,350000.0
2008-02-26 20:08:00,18.581,18.632,18.477,18.632,450000.0
2008-02-26 20:09:00,18.599,18.671,18.561,18.662,450000.0
2008-02-26 20:10:00,18.544,18.651,18.536,18.536,550000.0
2008-02-26 20:11:00,18.659,18.659,18.496,18.6,400000.0
2008-02-26 20:12:00,18.558,18.687,18.558,18.595,350000.0
2008-02-26 20:13:00,18.658,18.658,18.56,18.56,100000.0
2008-02-26 20:15:00,18.702,18.725,18.633,18.692,400000.0
2008-02-26 20:16:00,18.587,18.679,18.579,18.579,350000.0
2008-02-26 20:17:00,18.676,18.676,18.55,18.667,400000.0
2008-02-26 20:18:00,18.575,18.646,18.531,18.612,400000.0
2008-02-26 20:19:00,18.631,18.631,18.546,18.585,350000.0
2008-02-26 20:20:00,18.632,18.66,18.489,18.624,400000.0
2008-02-26 20:21:00,18.613,18.644,18.547,18.644,400000.0
2008-02-26 20:22:00,18.682,18.702,18.588,18.588,400000.0
2008-02-26 20:23:00,18.686,18.706,18.621,18.657,450000.0
2008-02-26 20:24:00,18.619,18.677,18.577,18.651,250000.0
2008-02-26 20:25:00,18.701,18.701,18.571,18.573,400000.0
2008-02-26 20:26:00,18.694,18.694,18.591,18.644,350000.0
2008-02-26 20:27:00,18.558,18.686,18.536,18.686,350000.0
2008-02-26 20:28:00,18.662,18.704,18.591,18.704,400000.0
2008-02-26 20:29:00,18.595,18.703,18.563,18.632,550000.0
2008-02-26 20:30:00,18.619,18.659,18.597,18.638,400000.0
2008-02-26 20:31:00,18.622,18.704,18.589,18.647,350000.0
2008-02-26 20:32:00,18.573,18.701,18.573,18.642,250000.0
2008-02-26 20:33:00,18.588,18.691,18.541,18.565,500000.0
2008-02-26 20:34:00,18.562,18.701,18.562,18.701,450000.0
2008-02-26 20:35:00,18.656,18.666,18.582,18.61,400000.0
2008-02-26 20:37:00,18.609,18.706,18.589,18.626,350000.0
2008-02-26 20:38:00,18.691,18.691,18.614,18.673,400000.0
2008-02-26 20:39:00,18.669,18.707,18.581,18.611,350000.0
2008-02-26 20:40:00,18.645,18.704,18.577,18.655,300000.0
2008-02-26 20:43:00,18.638,18.733,18.607,18.641,450000.0
2008-02-26 20:44:00,18.719,18.719,18.603,18.682,300000.0
2008-02-26 20:45:00,18.638,18.708,18.593,18.593,400000.0
2008-02-26 20:46:00,18.636,18.734,18.588,18.734,300000.0
2008-02-26 20:47:00,18.665,18.707,18.665,18.677,200000.0
2008-02-26 20:48:00,18.629,18.719,18.589,18.706,350000.0
2008-02-26 20:49:00,18.706,18.735,18.625,18.629,350000.0
2008-02-26 20:50:00,18.603,18.699,18.601,18.699,400000.0
2008-02-26 20:51:00,18.709,18.717,18.709,18.717,100000.0
2008-02-26 20:52:00,18.714,18.716,18.621,18.716,350000.0
2008-02-26 20:53:00,18.617,18.639,18.507,18.535,250000.0
2008-02-26 20:55:00,18.722,18.74,18.598,18.691,350000.0
2008-02-26 20:56:00,18.705,18.727,18.634,18.702,500000.0
2008-02-26 20:57:00,18.65,18.733,18.65,18.7,400000.0
2008-02-26 20:59:00,18.656,18.759,18.615,18.627,500000.0
2008-02-26 21:00:00,18.601,18.716,18.56,18.624,400000.0
2008-02-26 21:01:00,18.729,18.729,18.587,18.587,250000.0
2008-02-26 21:02:00,18.66,18.716,18.66,18.685,350000.0
2008-02-26 21:03:00,18.692,18.692,18.549,18.671,500000.0
2008-02-26 21:04:00,18.641,18.72,18.596,18.596,450000.0
2008-02-26 21:05:00,18.699,18.726,18.654,18.688,300000.0
2008-02-26 21:06:00,18.594,18.692,18.594,18.659,250000.0
2008-02-26 21:08:00,18.724,18.724,18.64,18.64,300000.0
2008-02-26 21:09:00,18.581,18.696,18.581,18.616,450000.0
2008-02-26 21:10:00,18.509,18.641,18.509,18.56,400000.0
2008-02-26 21:11:00,18.635,18.733,18.635,18.719,350000.0
2008-02-26 21:12:00,18.625,18.664,18.544,18.607,300000.0
2008-02-26 21:13:00,18.691,18.691,18.578,18.675,300000.0
2008-02-26 21:14:00,18.106,18.147,18.018,18.147,350000.0
2008-02-26 21:15:00,18.691,18.696,18.569,18.603,400000.0
2008-02-26 21:16:00,18.663,18.711,18.586,18.7,300000.0
2008-02-26 21:17:00,18.725,18.759,18.652,18.665,350000.0
2008-02-26 21:19:00,18.619,18.708,18.589,18.708,300000.0
2008-02-26 21:20:00,18.569,18.675,18.569,18.625,350000.0
2008-02-26 21:21:00,18.67,18.752,18.647,18.752,350000.0
2008-02-26 21:22:00,18.689,18.73,18.634,18.634,400000.0
2008-02-26 21:23:00,18.627,18.704,18.627,18.7,250000.0
2008-02-26 21:24:00,18.705,18.709,18.622,18.703,450000.0
2008-02-26 21:25:00,18.67,18.752,18.628,18.685,350000.0
2008-02-26 21:28:00,18.633,18.771,18.633,18.691,350000.0
2008-02-26 21:29:00,18.669,18.737,18.628,18.638,500000.0
2008-02-26 21:30:00,18.656,18.698,18.589,18.667,400000.0
2008-02-26 21:31:00,18.658,18.76,18.635,18.635,350000.0
2008-02-26 21:33:00,18.73,18.73,18.73,18.73,50000.0
2008-02-26 21:34:00,18.579,18.725,18.558,18.725,400000.0
2008-02-26 21:35:00,18.725,18.734,18.725,18.734,100000.0
2008-02-26 21:36:00,18.674,18.675,18.674,18.675,100000.0
2008-02-26 21:37:00,18.742,18.796,18.65,18.679,500000.0
2008-02-26 21:38:00,18.803,18.803,18.679,18.801,400000.0
2008-02-26 21:39:00,18.741,18.767,18.741,18.767,100000.0
2008-02-26 21:40:00,18.67,18.813,18.624,18.752,350000.0
2008-02-26 21:41:00,18.819,18.819,18.697,18.697,450000.0
2008-02-26 21:42:00,18.794,18.827,18.752,18.771,350000.0
2008-02-26 21:43:00,18.837,18.861,18.765,18.773,350000.0
2008-02-26 21:44:00,18.815,18.815,18.674,18.697,250000.0
2008-02-26 21:45:00,18.721,18.833,18.721,18.83,350000.0
2008-02-26 21:46:00,18.787,18.849,18.728,18.779,350000.0
2008-02-26 21:47:00,18.737,18.839,18.737,18.839,100000.0
2008-02-26 21:48:00,18.844,18.844,18.747,18.84,400000.0
2008-02-26 21:49:00,18.837,18.837,18.758,18.758,250000.0
2008-02-26 21:50:00,18.724,18.817,18.724,18.817,100000.0
2008-02-26 21:51:00,18.74,18.853,18.729,18.782,350000.0
2008-02-26 21:52:00,18.778,18.859,18.778,18.795,350000.0
2008-02-26 21:53:00,18.754,18.803,18.716,18.803,350000.0
2008-02-26 21:54:00,18.81,18.81,18.769,18.769,100000.0
2008-02-26 21:55:00,18.819,18.819,18.693,18.693,350000.0
2008-02-26 21:57:00,18.798,18.798,18.652,18.705,350000.0
2008-02-26 21:59:00,18.766,18.766,18.631,18.681,900000.0
2008-02-26 22:00:00,18.701,18.71,18.701,18.71,100000.0
2008-02-26 22:01:00,18.709,18.81,18.709,18.76,400000.0
2008-02-26 22:02:00,18.813,18.821,18.707,18.782,400000.0
2008-02-26 22:03:00,18.718,18.748,18.692,18.692,150000.0
2008-02-26 22:04:00,18.753,18.753,18.679,18.732,300000.0
2008-02-26 22:05:00,18.786,18.794,18.682,18.785,350000.0
2008-02-26 22:06:00,18.762,18.764,18.762,18.764,100000.0
2008-02-26 22:07:00,18.814,18.817,18.715,18.715,300000.0
2008-02-26 22:08:00,18.725,18.76,18.674,18.727,300000.0
2008-02-26 22:09:00,18.808,18.813,18.764,18.764,300000.0
2008-02-26 22:10:00,18.641,18.641,18.594,18.641,200000.0
2008-02-26 22:11:00,18.759,18.793,18.701,18.793,400000.0
2008-02-26 22:12:00,18.734,18.734,18.676,18.676,150000.0
2008-02-26 22:13:00,18.793,18.793,18.71,18.71,200000.0
2008-02-26 22:18:00,18.713,18.772,18.692,18.772,250000.0
2008-02-26 22:19:00,18.752,18.752,18.594,18.734,400000.0
2008-02-26 22:20:00,18.596,18.754,18.596,18.754,400000.0
2008-02-26 22:21:00,18.721,18.721,18.717,18.717,100000.0
2008-02-26 22:22:00,18.694,18.694,18.531,18.531,400000.0
2008-02-26 22:23:00,18.768,18.768,18.631,18.734,200000.0
2008-02-26 22:24:00,18.649,18.693,18.613,18.613,250000.0
2008-02-26 22:25:00,18.741,18.741,18.603,18.603,400000.0
2008-02-26 22:26:00,18.721,18.748,18.619,18.693,400000.0
2008-02-26 22:27:00,18.743,18.747,18.624,18.747,400000.0
2008-02-26 22:28:00,18.736,18.772,18.68,18.722,600000.0
2008-02-26 22:30:00,18.639,18.642,18.534,18.564,350000.0
2008-02-26 22:32:00,18.701,18.701,18.574,18.574,150000.0
2008-02-26 22:33:00,18.75,18.75,18.747,18.747,100000.0
2008-02-26 22:34:00,18.768,18.768,18.722,18.722,100000.0
2008-02-26 22:35:00,18.71,18.805,18.641,18.737,550000.0
2008-02-26 22:36:00,18.781,18.781,18.756,18.756,100000.0
2008-02-26 22:37:00,18.762,18.762,18.761,18.761,100000.0
2008-02-26 22:38:00,18.719,18.719,18.7,18.719,150000.0
2008-02-26 22:39:00,18.726,18.776,18.638,18.749,450000.0
2008-02-26 22:40:00,18.706,18.707,18.612,18.682,350000.0
2008-02-26 22:41:00,18.636,18.762,18.636,18.638,250000.0
2008-02-26 22:42:00,18.723,18.767,18.629,18.748,300000.0
2008-02-26 22:44:00,18.765,18.766,18.726,18.766,150000.0
2008-02-26 22:45:00,18.655,18.69,18.655,18.69,100000.0
2008-02-26 22:46:00,18.655,18.678,18.65,18.678,150000.0
2008-02-26 22:48:00,18.736,18.736,18.721,18.721,100000.0
2008-02-26 22:49:00,18.753,18.754,18.707,18.725,350000.0
2008-02-26 22:50:00,18.622,18.744,18.622,18.694,400000.0
2008-02-26 22:51:00,18.777,18.777,18.73,18.751,200000.0
2008-02-26 22:52:00,18.666,18.721,18.666,18.721,100000.0
2008-02-26 22:53:00,18.684,18.766,18.684,18.694,350000.0
2008-02-26 22:54:00,18.706,18.803,18.706,18.74,350000.0
2008-02-26 22:55:00,18.689,18.737,18.689,18.734,300000.0
2008-02-26 22:56:00,18.736,18.736,18.695,18.695,100000.0
2008-02-26 22:57:00,18.689,18.762,18.689,18.762,100000.0
2008-02-26 22:58:00,18.752,18.752,18.67,18.671,350000.0
2008-02-26 22:59:00,18.684,18.75,18.663,18.663,400000.0
2008-02-26 23:00:00,18.69,18.732,18.603,18.671,350000.0
2008-02-26 23:01:00,18.661,18.703,18.661,18.666,200000.0
2008-02-26 23:02:00,18.707,18.753,18.67,18.753,300000.0
2008-02-26 23:03:00,18.666,18.755,18.666,18.673,400000.0
2008-02-26 23:04:00,18.675,18.718,18.669,18.689,350000.0
2008-02-26 23:05:00,18.7,18.777,18.693,18.777,250000.0
2008-02-26 23:06:00,18.753,18.753,18.697,18.697,100000.0
2008-02-26 23:07:00,18.733,18.733,18.676,18.722,400000.0
2008-02-26 23:10:00,18.608,18.735,18.608,18.68,400000.0
2008-02-26 23:12:00,18.774,18.774,18.774,18.774,50000.0
2008-02-26 23:13:00,18.782,18.805,18.7,18.709,350000.0
2008-02-26 23:15:00,18.778,18.778,18.666,18.666,400000.0
2008-02-26 23:16:00,18.753,18.753,18.751,18.751,100000.0
2008-02-26 23:17:00,18.646,18.747,18.646,18.7,300000.0
2008-02-26 23:18:00,18.742,18.742,18.686,18.686,100000.0
2008-02-26 23:19:00,18.729,18.756,18.729,18.756,100000.0
2008-02-26 23:20:00,18.609,18.643,18.539,18.586,550000.0
2008-02-26 23:22:00,18.636,18.705,18.567,18.567,550000.0
2008-02-26 23:23:00,18.692,18.692,18.679,18.679,100000.0
2008-02-26 23:26:00,18.748,18.748,18.694,18.724,250000.0
2008-02-26 23:28:00,18.68,18.728,18.657,18.657,200000.0
2008-02-26 23:29:00,18.661,18.741,18.661,18.724,350000.0
2008-02-26 23:30:00,18.609,18.713,18.592,18.646,650000.0
2008-02-26 23:31:00,18.717,18.75,18.686,18.717,250000.0
2008-02-26 23:33:00,18.748,18.748,18.613,18.658,350000.0
2008-02-26 23:35:00,18.763,18.81,18.688,18.704,350000.0
2008-02-26 23:36:00,18.609,18.609,18.523,18.584,400000.0
2008-02-26 23:38:00,18.739,18.739,18.601,18.652,350000.0
2008-02-26 23:40:00,18.666,18.738,18.609,18.67,350000.0
2008-02-26 23:42:00,18.744,18.744,18.634,18.716,250000.0
2008-02-26 23:43:00,18.622,18.737,18.622,18.737,100000.0
2008-02-26 23:44:00,18.644,18.691,18.598,18.665,300000.0
2008-02-26 23:48:00,18.719,18.719,18.58,18.58,100000.0
2008-02-26 23:49:00,18.664,18.828,18.631,18.631,550000.0
2008-02-26 23:50:00,18.56,18.56,18.56,18.56,50000.0
2008-02-26 23:52:00,18.67,18.754,18.626,18.754,200000.0
2008-02-26 23:58:00,18.656,18.712,18.603,18.712,150000.0
2008-02-26 23:59:00,18.676,18.754,18.676,18.731,250000.0
2008-02-27 00:00:00,18.609,18.727,18.587,18.587,550000.0
2008-02-27 00:03:00,18.671,18.774,18.617,18.765,400000.0
2008-02-27 00:04:00,18.778,18.779,18.67,18.67,350000.0
2008-02-27 00:07:00,18.519,18.519,18.501,18.501,100000.0
2008-02-27 00:08:00,18.769,18.769,18.631,18.669,550000.0
2008-02-27 00:09:00,18.742,18.776,18.629,18.741,400000.0
2008-02-27 00:10:00,18.532,18.684,18.532,18.64,400000.0
2008-02-27 00:11:00,18.605,18.644,18.548,18.56,350000.0
2008-02-27 00:12:00,18.67,18.754,18.629,18.629,300000.0
2008-02-27 00:13:00,18.641,18.796,18.641,18.714,400000.0
2008-02-27 00:14:00,18.643,18.765,18.643,18.675,300000.0
2008-02-27 00:15:00,18.667,18.667,18.641,18.641,100000.0
2008-02-27 00:19:00,18.782,18.787,18.737,18.769,250000.0
2008-02-27 00:20:00,18.594,18.641,18.586,18.586,300000.0
2008-02-27 00:23:00,18.638,18.638,18.5,18.578,400000.0
2008-02-27 00:30:00,18.623,18.623,18.494,18.494,400000.0
2008-02-27 00:36:00,18.57,18.637,18.564,18.577,350000.0
2008-02-27 00:40:00,18.634,18.634,18.606,18.611,250000.0
2008-02-27 00:46:00,18.782,18.782,18.634,18.761,250000.0
2008-02-27 00:50:00,18.56,18.56,18.529,18.529,150000.0
2008-02-27 00:53:00,18.621,18.633,18.566,18.621,450000.0
2008-02-27 00:56:00,18.61,18.669,18.577,18.577,400000.0
2008-02-27 01:00:00,18.661,18.724,18.587,18.609,550000.0
2008-02-27 01:02:00,18.708,18.708,18.697,18.697,100000.0
2008-02-27 01:03:00,18.711,18.752,18.663,18.744,400000.0
2008-02-27 01:04:00,18.668,18.732,18.652,18.73,400000.0
2008-02-27 01:05:00,18.718,18.723,18.586,18.709,400000.0
2008-02-27 01:06:00,18.712,18.775,18.665,18.69,350000.0
2008-02-27 01:07:00,18.718,18.72,18.699,18.72,300000.0
2008-02-27 01:08:00,18.725,18.737,18.725,18.737,100000.0
2008-02-27 01:09:00,18.708,18.791,18.677,18.791,350000.0
2008-02-27 01:10:00,18.677,18.761,18.677,18.761,200000.0
2008-02-27 01:11:00,18.702,18.81,18.702,18.81,300000.0
2008-02-27 01:12:00,18.813,18.813,18.744,18.744,150000.0
2008-02-27 01:14:00,18.799,18.822,18.73,18.822,250000.0
2008-02-27 01:15:00,18.817,18.817,18.753,18.753,200000.0
2008-02-27 01:16:00,18.695,18.821,18.695,18.795,400000.0
2008-02-27 01:18:00,18.827,18.827,18.695,18.762,400000.0
2008-02-27 01:19:00,18.762,18.865,18.762,18.799,400000.0
2008-02-27 01:20:00,18.803,18.823,18.76,18.823,200000.0
2008-02-27 01:21:00,18.769,18.83,18.727,18.829,500000.0
2008-02-27 01:22:00,18.781,18.831,18.685,18.831,450000.0
2008-02-27 01:23:00,18.789,18.891,18.725,18.725,350000.0
2008-02-27 01:24:00,18.855,18.87,18.786,18.804,350000.0
2008-02-27 01:25:00,18.814,18.864,18.814,18.864,100000.0
2008-02-27 01:26:00,18.803,18.844,18.76,18.844,400000.0
2008-02-27 01:28:00,18.75,18.86,18.725,18.793,400000.0
2008-02-27 01:30:00,18.768,18.84,18.707,18.827,350000.0
2008-02-27 01:31:00,18.737,18.848,18.72,18.763,450000.0
2008-02-27 01:32:00,18.77,18.844,18.707,18.83,350000.0
2008-02-27 01:34:00,18.795,18.86,18.712,18.778,400000.0
2008-02-27 01:35:00,18.744,18.744,18.719,18.719,100000.0
2008-02-27 01:37:00,18.815,18.815,18.764,18.764,100000.0
2008-02-27 01:38:00,18.683,18.825,18.667,18.791,400000.0
2008-02-27 01:39:00,18.84,18.846,18.734,18.786,500000.0
2008-02-27 01:40:00,18.788,18.827,18.693,18.827,500000.0
2008-02-27 01:43:00,18.814,18.828,18.753,18.782,300000.0
2008-02-27 01:45:00,18.804,18.852,18.804,18.852,100000.0
2008-02-27 01:46:00,18.795,18.851,18.716,18.851,400000.0
2008-02-27 01:48:00,18.864,18.867,18.759,18.789,350000.0
2008-02-27 01:50:00,18.765,18.824,18.714,18.779,550000.0
2008-02-27 01:51:00,18.829,18.829,18.814,18.814,100000.0
2008-02-27 01:52:00,18.814,18.864,18.725,18.725,450000.0
2008-02-27 01:53:00,18.816,18.85,18.758,18.85,450000.0
2008-02-27 01:54:00,18.828,18.859,18.744,18.751,350000.0
2008-02-27 01:56:00,18.859,18.862,18.754,18.784,350000.0
2008-02-27 01:57:00,18.829,18.829,18.734,18.801,400000.0
2008-02-27 02:00:00,18.845,18.888,18.774,18.789,350000.0
2008-02-27 02:01:00,18.81,18.824,18.753,18.79,400000.0
2008-02-27 02:02:00,18.831,18.831,18.714,18.714,400000.0
2008-02-27 02:03:00,18.792,18.827,18.731,18.827,400000.0
2008-02-27 02:05:00,18.753,18.858,18.73,18.848,250000.0
2008-02-27 02:07:00,18.828,18.836,18.745,18.836,150000.0
2008-02-27 02:08:00,18.787,18.808,18.787,18.808,150000.0
2008-02-27 02:09:00,18.806,18.854,18.761,18.854,400000.0
2008-02-27 02:10:00,18.749,18.825,18.724,18.768,200000.0
2008-02-27 02:11:00,18.77,18.843,18.749,18.84,300000.0
2008-02-27 02:12:00,18.802,18.852,18.731,18.852,300000.0
2008-02-27 02:13:00,18.815,18.9,18.771,18.775,350000.0
2008-02-27 02:14:00,18.762,18.883,18.762,18.8,250000.0
2008-02-27 02:15:00,18.782,18.861,18.782,18.793,300000.0
2008-02-27 02:16:00,18.738,18.845,18.735,18.765,350000.0
2008-02-27 02:17:00,18.844,18.857,18.767,18.795,250000.0
2008-02-27 02:18:00,18.818,18.857,18.764,18.857,450000.0
2008-02-27 02:19:00,18.829,18.862,18.751,18.834,550000.0
2008-02-27 02:20:00,18.745,18.857,18.736,18.779,300000.0
2008-02-27 02:21:00,18.865,18.865,18.796,18.796,150000.0
2008-02-27 02:22:00,18.795,18.866,18.795,18.807,350000.0
2008-02-27 02:23:00,18.829,18.898,18.745,18.862,400000.0
2008-02-27 02:24:00,18.855,18.855,18.733,18.846,400000.0
2008-02-27 02:25:00,18.838,18.838,18.774,18.831,400000.0
2008-02-27 02:26:00,18.751,18.833,18.751,18.786,300000.0
2008-02-27 02:29:00,18.857,18.897,18.779,18.779,400000.0
2008-02-27 02:30:00,18.793,18.879,18.714,18.811,500000.0
2008-02-27 02:31:00,18.775,18.848,18.763,18.799,350000.0
2008-02-27 02:33:00,18.842,18.842,18.769,18.769,100000.0
2008-02-27 02:34:00,18.773,18.837,18.769,18.776,350000.0
2008-02-27 02:35:00,18.846,18.846,18.744,18.843,500000.0
2008-02-27 02:36:00,18.77,18.829,18.746,18.799,400000.0
2008-02-27 02:37:00,18.768,18.811,18.768,18.77,350000.0
2008-02-27 02:38:00,18.843,18.858,18.757,18.836,350000.0
2008-02-27 02:39:00,18.834,18.856,18.76,18.822,450000.0
2008-02-27 02:40:00,18.774,18.852,18.749,18.77,400000.0
2008-02-27 02:41:00,18.864,18.872,18.79,18.872,450000.0
2008-02-27 02:42:00,18.836,18.862,18.746,18.862,350000.0
2008-02-27 02:43:00,18.891,18.918,18.79,18.79,400000.0
2008-02-27 02:44:00,18.801,18.892,18.789,18.789,300000.0
2008-02-27 02:45:00,18.84,18.84,18.776,18.833,300000.0
2008-02-27 02:46:00,18.817,18.863,18.804,18.863,200000.0
2008-02-27 02:47:00,18.823,18.895,18.737,18.786,250000.0
2008-02-27 02:48:00,18.824,18.901,18.799,18.831,500000.0
2008-02-27 02:49:00,18.872,18.889,18.741,18.785,850000.0
2008-02-27 02:50:00,18.781,18.901,18.775,18.901,450000.0
2008-02-27 02:51:00,18.896,18.927,18.844,18.893,500000.0
2008-02-27 02:52:00,18.881,18.904,18.828,18.893,500000.0
2008-02-27 02:53:00,18.88,18.908,18.88,18.892,150000.0
2008-02-27 02:54:00,18.811,18.952,18.811,18.952,300000.0
2008-02-27 02:55:00,18.872,18.961,18.872,18.961,250000.0
2008-02-27 02:56:00,19.002,19.029,18.893,18.893,350000.0
2008-02-27 02:57:00,18.891,19.042,18.891,18.968,350000.0
2008-02-27 02:58:00,18.945,19.041,18.909,18.984,900000.0
2008-02-27 02:59:00,18.994,18.994,18.893,18.994,350000.0
2008-02-27 03:00:00,18.948,18.97,18.882,18.882,600000.0
2008-02-27 03:01:00,18.928,19.029,18.862,19.001,400000.0
2008-02-27 03:02:00,18.937,18.987,18.873,18.97,400000.0
2008-02-27 03:03:00,18.96,18.96,18.857,18.874,200000.0
2008-02-27 03:04:00,18.982,18.984,18.844,18.863,350000.0
2008-02-27 03:05:00,18.917,18.948,18.906,18.912,300000.0
2008-02-27 03:06:00,18.895,18.967,18.847,18.901,350000.0
2008-02-27 03:07:00,18.952,18.952,18.848,18.907,350000.0
2008-02-27 03:08:00,18.875,18.957,18.875,18.957,400000.0
2008-02-27 03:09:00,18.903,18.944,18.87,18.898,550000.0
2008-02-27 03:10:00,18.843,18.967,18.843,18.923,250000.0
2008-02-27 03:11:00,18.924,18.95,18.89,18.919,200000.0
2008-02-27 03:12:00,18.863,18.947,18.863,18.947,200000.0
2008-02-27 03:14:00,18.948,18.948,18.825,18.925,250000.0
2008-02-27 03:15:00,18.834,18.954,18.834,18.863,300000.0
2008-02-27 03:16:00,18.845,18.845,18.837,18.837,100000.0
2008-02-27 03:17:00,18.96,18.981,18.839,18.839,200000.0
2008-02-27 03:18:00,18.805,18.931,18.786,18.931,300000.0
2008-02-27 03:19:00,18.943,18.943,18.844,18.934,700000.0
2008-02-27 03:20:00,18.808,18.941,18.808,18.917,250000.0
2008-02-27 03:21:00,18.916,18.952,18.901,18.952,150000.0
2008-02-27 03:22:00,18.872,18.872,18.868,18.868,150000.0
2008-02-27 03:23:00,18.947,18.962,18.823,18.878,650000.0
2008-02-27 03:24:00,18.929,18.929,18.915,18.915,100000.0
2008-02-27 03:26:00,18.959,18.962,18.854,18.884,350000.0
2008-02-27 03:29:00,18.894,18.948,18.894,18.948,200000.0
2008-02-27 03:30:00,18.966,18.966,18.869,18.869,100000.0
2008-02-27 03:31:00,18.888,18.966,18.856,18.913,400000.0
2008-02-27 03:32:00,18.963,18.963,18.903,18.903,100000.0
2008-02-27 03:33:00,18.925,18.925,18.893,18.893,100000.0
2008-02-27 03:34:00,18.899,18.956,18.891,18.891,150000.0
2008-02-27 03:35:00,18.903,18.903,18.903,18.903,50000.0
2008-02-27 03:36:00,18.93,18.93,18.861,18.891,300000.0
2008-02-27 03:37:00,18.906,18.952,18.906,18.952,150000.0
2008-02-27 03:38:00,18.977,18.977,18.836,18.971,350000.0
2008-02-27 03:40:00,18.886,18.963,18.844,18.9,250000.0
2008-02-27 03:41:00,18.906,18.93,18.906,18.93,100000.0
2008-02-27 03:42:00,18.992,18.992,18.917,18.976,550000.0
2008-02-27 03:43:00,18.951,18.987,18.951,18.987,100000.0
2008-02-27 03:44:00,18.923,18.923,18.923,18.923,50000.0
2008-02-27 03:45:00,18.885,18.968,18.885,18.94,400000.0
2008-02-27 03:46:00,18.903,18.988,18.901,18.926,300000.0
2008-02-27 03:47:00,18.846,18.941,18.846,18.901,300000.0
2008-02-27 03:48:00,18.94,18.994,18.874,18.955,350000.0
2008-02-27 03:49:00,18.927,18.955,18.894,18.894,300000.0
2008-02-27 03:50:00,18.951,18.98,18.889,18.974,500000.0
2008-02-27 03:55:00,18.99,19.006,18.926,18.984,350000.0
2008-02-27 03:56:00,18.925,19.024,18.909,18.909,400000.0
2008-02-27 03:57:00,18.911,19.0,18.871,19.0,650000.0
2008-02-27 03:58:00,18.953,18.98,18.878,18.972,350000.0
2008-02-27 03:59:00,18.966,18.984,18.904,18.984,500000.0
2008-02-27 04:00:00,19.002,19.002,18.958,18.981,300000.0
2008-02-27 04:01:00,18.855,18.997,18.855,18.896,450000.0
2008-02-27 04:02:00,18.946,19.007,18.912,18.959,400000.0
2008-02-27 04:03:00,18.896,18.897,18.896,18.897,100000.0
2008-02-27 04:04:00,18.968,18.968,18.893,18.9,300000.0
2008-02-27 04:05:00,18.966,19.008,18.92,18.966,400000.0
2008-02-27 04:06:00,18.967,18.983,18.967,18.971,200000.0
2008-02-27 04:07:00,18.966,18.992,18.879,18.879,300000.0
2008-02-27 04:10:00,19.011,19.011,18.941,18.947,250000.0
2008-02-27 04:11:00,18.923,18.923,18.851,18.861,150000.0
2008-02-27 04:12:00,18.999,19.02,18.88,18.88,400000.0
2008-02-27 04:13:00,18.856,18.998,18.831,18.998,400000.0
2008-02-27 04:14:00,18.842,18.999,18.842,18.999,150000.0
2008-02-27 04:15:00,18.931,19.041,18.929,18.951,250000.0
2008-02-27 04:16:00,18.934,19.067,18.934,19.043,400000.0
2008-02-27 04:17:00,18.931,18.966,18.931,18.966,150000.0
2008-02-27 04:18:00,19.02,19.044,18.985,19.031,350000.0
2008-02-27 04:19:00,19.086,19.149,18.991,19.046,750000.0
2008-02-27 04:20:00,18.997,19.149,18.956,19.08,550000.0
2008-02-27 04:21:00,19.046,19.158,19.045,19.156,350000.0
2008-02-27 04:22:00,19.116,19.183,19.059,19.085,350000.0
2008-02-27 04:23:00,19.106,19.151,18.998,19.072,500000.0
2008-02-27 04:24:00,19.059,19.137,19.041,19.101,250000.0
2008-02-27 04:25:00,19.007,19.06,18.982,18.982,300000.0
2008-02-27 04:26:00,19.028,19.133,19.028,19.092,350000.0
2008-02-27 04:27:00,19.007,19.121,18.984,19.121,350000.0
2008-02-27 04:28:00,19.133,19.133,18.991,19.044,350000.0
2008-02-27 04:29:00,19.034,19.043,19.031,19.043,150000.0
2008-02-27 04:30:00,19.119,19.143,19.032,19.045,350000.0
2008-02-27 04:31:00,18.955,18.955,18.955,18.955,50000.0
2008-02-27 04:32:00,19.074,19.074,18.972,18.972,200000.0
2008-02-27 04:33:00,18.927,19.069,18.927,19.05,550000.0
2008-02-27 04:34:00,19.106,19.106,19.024,19.024,100000.0
2008-02-27 04:35:00,19.003,19.118,19.003,19.003,350000.0
2008-02-27 04:36:00,19.086,19.128,19.06,19.104,250000.0
2008-02-27 04:37:00,19.033,19.139,18.991,19.127,550000.0
2008-02-27 04:38:00,18.968,19.109,18.968,19.109,300000.0
2008-02-27 04:39:00,19.164,19.174,19.043,19.043,500000.0
2008-02-27 04:40:00,19.013,19.102,18.971,19.033,400000.0
2008-02-27 04:41:00,19.079,19.106,19.064,19.073,200000.0
2008-02-27 04:44:00,19.014,19.123,19.014,19.111,850000.0
2008-02-27 04:45:00,19.121,19.146,19.022,19.092,350000.0
2008-02-27 04:47:00,19.069,19.104,19.016,19.104,250000.0
2008-02-27 04:48:00,19.054,19.119,18.995,19.04,350000.0
2008-02-27 04:49:00,19.046,19.168,19.043,19.043,350000.0
2008-02-27 04:50:00,19.084,19.084,19.076,19.076,100000.0
2008-02-27 04:51:00,19.124,19.124,19.029,19.116,250000.0
2008-02-27 04:52:00,19.001,19.103,19.001,19.103,300000.0
2008-02-27 04:53:00,19.145,19.152,19.052,19.059,350000.0
2008-02-27 04:54:00,19.058,19.101,19.027,19.077,300000.0
2008-02-27 04:55:00,19.058,19.141,19.034,19.141,350000.0
2008-02-27 04:56:00,19.153,19.176,19.105,19.105,300000.0
2008-02-27 04:57:00,19.131,19.137,19.002,19.049,550000.0
2008-02-27 04:58:00,19.115,19.115,19.056,19.065,350000.0
2008-02-27 04:59:00,19.08,19.124,19.037,19.078,400000.0
2008-02-27 05:00:00,19.088,19.094,18.996,19.048,300000.0
2008-02-27 05:01:00,19.122,19.122,19.025,19.117,400000.0
2008-02-27 05:02:00,19.028,19.166,19.028,19.116,350000.0
2008-02-27 05:03:00,19.124,19.137,19.051,19.117,500000.0
2008-02-27 05:04:00,19.071,19.123,19.025,19.025,350000.0
2008-02-27 05:05:00,19.089,19.164,19.071,19.071,300000.0
2008-02-27 05:06:00,19.123,19.142,19.002,19.142,250000.0
2008-02-27 05:07:00,19.021,19.112,19.021,19.107,250000.0
2008-02-27 05:08:00,19.078,19.163,19.052,19.129,500000.0
2008-02-27 05:09:00,19.098,19.181,19.048,19.048,200000.0
2008-02-27 05:10:00,19.176,19.193,19.089,19.114,350000.0
2008-02-27 05:11:00,19.184,19.184,19.096,19.156,400000.0
2008-02-27 05:12:00,19.074,19.174,19.074,19.131,350000.0
2008-02-27 05:13:00,19.231,19.249,19.186,19.213,200000.0
2008-02-27 05:14:00,19.231,19.254,19.184,19.234,400000.0
2008-02-27 05:15:00,19.233,19.233,19.156,19.182,250000.0
2008-02-27 05:16:00,19.226,19.265,19.141,19.141,750000.0
2008-02-27 05:17:00,19.162,19.217,19.162,19.211,300000.0
2008-02-27 05:18:00,19.17,19.2,19.114,19.183,500000.0
2008-02-27 05:19:00,19.228,19.229,19.122,19.215,400000.0
2008-02-27 05:20:00,19.165,19.214,19.157,19.157,300000.0
2008-02-27 05:21:00,19.183,19.23,19.114,19.184,450000.0
2008-02-27 05:23:00,19.199,19.204,19.09,19.09,300000.0
2008-02-27 05:24:00,19.194,19.194,19.047,19.1,350000.0
2008-02-27 05:25:00,19.021,19.174,19.021,19.137,400000.0
2008-02-27 05:26:00,19.11,19.224,19.107,19.107,250000.0
2008-02-27 05:27:00,19.144,19.189,19.088,19.146,350000.0
2008-02-27 05:28:00,19.195,19.208,19.179,19.179,250000.0
2008-02-27 05:29:00,19.102,19.192,19.076,19.121,400000.0
2008-02-27 05:30:00,19.183,19.194,19.095,19.153,400000.0
2008-02-27 05:31:00,19.17,19.209,19.12,19.175,450000.0
2008-02-27 05:34:00,19.207,19.207,19.105,19.167,550000.0
2008-02-27 05:35:00,19.166,19.166,19.08,19.084,250000.0
2008-02-27 05:36:00,19.207,19.207,19.159,19.164,250000.0
2008-02-27 05:37:00,19.152,19.194,19.104,19.194,350000.0
2008-02-27 05:38:00,19.13,19.182,19.124,19.134,300000.0
2008-02-27 05:39:00,19.187,19.187,19.129,19.162,350000.0
2008-02-27 05:40:00,19.109,19.16,19.102,19.16,350000.0
2008-02-27 05:42:00,19.158,19.199,19.12,19.169,300000.0
2008-02-27 05:43:00,19.115,19.237,19.115,19.145,550000.0
2008-02-27 05:45:00,19.115,19.22,19.092,19.137,550000.0
2008-02-27 05:46:00,19.175,19.234,19.126,19.202,300000.0
2008-02-27 05:47:00,19.181,19.181,19.084,19.171,250000.0
2008-02-27 05:48:00,19.206,19.206,19.115,19.172,300000.0
2008-02-27 05:49:00,19.153,19.189,19.083,19.189,250000.0
2008-02-27 05:50:00,19.079,19.079,19.079,19.079,50000.0
2008-02-27 05:52:00,19.048,19.188,19.046,19.046,350000.0
2008-02-27 05:53:00,19.07,19.179,19.05,19.079,250000.0
2008-02-27 05:55:00,19.102,19.182,19.071,19.182,550000.0
2008-02-27 05:56:00,19.185,19.204,19.119,19.148,350000.0
2008-02-27 05:57:00,19.18,19.209,19.095,19.165,350000.0
2008-02-27 05:58:00,19.186,19.187,19.087,19.087,250000.0
2008-02-27 05:59:00,19.154,19.219,19.065,19.203,750000.0
2008-02-27 06:00:00,19.163,19.166,19.053,19.091,400000.0
2008-02-27 06:01:00,19.098,19.195,19.054,19.195,500000.0
2008-02-27 06:02:00,19.108,19.188,19.092,19.188,350000.0
2008-02-27 06:03:00,19.104,19.188,19.073,19.137,550000.0
2008-02-27 06:04:00,19.083,19.204,19.083,19.161,350000.0
2008-02-27 06:05:00,19.16,19.167,19.037,19.091,350000.0
2008-02-27 06:06:00,19.098,19.184,19.042,19.125,450000.0
2008-02-27 06:07:00,19.117,19.246,19.072,19.099,600000.0
2008-02-27 06:08:00,19.185,19.185,19.104,19.125,350000.0
2008-02-27 06:09:00,19.145,19.173,19.084,19.084,350000.0
2008-02-27 06:10:00,19.171,19.232,19.118,19.135,450000.0
2008-02-27 06:11:00,19.19,19.212,19.099,19.201,500000.0
2008-02-27 06:12:00,19.197,19.213,19.079,19.094,400000.0
2008-02-27 06:13:00,19.12,19.162,19.104,19.109,400000.0
2008-02-27 06:14:00,19.098,19.192,19.054,19.192,400000.0
2008-02-27 06:15:00,19.081,19.209,19.081,19.16,400000.0
2008-02-27 06:16:00,19.159,19.176,19.068,19.176,350000.0
2008-02-27 06:17:00,19.06,19.126,19.06,19.126,250000.0
2008-02-27 06:18:00,19.118,19.189,19.063,19.094,400000.0
2008-02-27 06:19:00,19.136,19.176,19.069,19.151,400000.0
2008-02-27 06:20:00,19.075,19.16,19.058,19.058,300000.0
2008-02-27 06:21:00,19.036,19.134,19.028,19.134,400000.0
2008-02-27 06:22:00,19.124,19.138,19.049,19.089,350000.0
2008-02-27 06:23:00,19.082,19.147,19.044,19.044,300000.0
2008-02-27 06:24:00,19.076,19.156,19.072,19.156,300000.0
2008-02-27 06:25:00,19.144,19.169,19.03,19.037,400000.0
2008-02-27 06:26:00,19.145,19.177,19.08,19.08,400000.0
2008-02-27 06:27:00,19.107,19.182,19.107,19.126,450000.0
2008-02-27 06:28:00,19.032,19.146,19.027,19.146,650000.0
2008-02-27 06:29:00,19.053,19.161,19.053,19.093,350000.0
2008-02-27 06:30:00,19.127,19.16,19.076,19.09,350000.0
2008-02-27 06:31:00,19.102,19.102,19.044,19.059,400000.0
2008-02-27 06:32:00,18.975,19.078,18.975,19.078,250000.0
2008-02-27 06:33:00,19.085,19.11,18.992,19.11,350000.0
2008-02-27 06:34:00,19.076,19.117,18.984,18.994,350000.0
2008-02-27 06:35:00,19.086,19.115,18.993,19.04,250000.0
2008-02-27 06:36:00,19.087,19.115,19.082,19.107,300000.0
2008-02-27 06:37:00,19.047,19.107,18.99,19.044,550000.0
2008-02-27 06:38:00,19.006,19.13,19.006,19.069,350000.0
2008-02-27 06:39:00,19.021,19.159,19.021,19.159,450000.0
2008-02-27 06:40:00,19.165,19.165,19.081,19.126,400000.0
2008-02-27 06:41:00,19.161,19.161,19.093,19.095,300000.0
2008-02-27 06:42:00,19.15,19.17,19.09,19.09,350000.0
2008-02-27 06:43:00,19.055,19.191,19.055,19.178,200000.0
2008-02-27 06:44:00,19.06,19.102,19.006,19.102,350000.0
2008-02-27 06:45:00,19.142,19.142,19.058,19.081,300000.0
2008-02-27 06:46:00,19.13,19.162,19.041,19.159,500000.0
2008-02-27 06:47:00,19.143,19.164,19.075,19.164,350000.0
2008-02-27 06:48:00,19.169,19.169,19.043,19.143,500000.0
2008-02-27 06:49:00,19.13,19.157,19.009,19.068,300000.0
2008-02-27 06:50:00,19.155,19.195,19.058,19.09,550000.0
2008-02-27 06:51:00,19.102,19.144,19.061,19.067,400000.0
2008-02-27 06:52:00,19.105,19.105,18.995,19.023,400000.0
2008-02-27 06:53:00,19.127,19.127,19.054,19.125,350000.0
2008-02-27 06:56:00,19.076,19.153,19.016,19.016,350000.0
2008-02-27 06:57:00,19.084,19.18,19.084,19.113,450000.0
2008-02-27 06:58:00,19.108,19.148,19.007,19.027,550000.0
2008-02-27 07:00:00,19.027,19.143,19.007,19.007,550000.0
2008-02-27 07:03:00,18.993,19.121,18.993,19.031,350000.0
2008-02-27 07:04:00,19.031,19.139,19.008,19.008,450000.0
2008-02-27 07:05:00,19.12,19.126,19.057,19.121,350000.0
2008-02-27 07:06:00,19.11,19.139,19.029,19.081,350000.0
2008-02-27 07:07:00,19.15,19.163,19.016,19.016,400000.0
2008-02-27 07:08:00,19.134,19.134,19.048,19.058,500000.0
2008-02-27 07:09:00,19.149,19.165,19.025,19.025,550000.0
2008-02-27 07:10:00,19.117,19.137,19.023,19.102,400000.0
2008-02-27 07:11:00,19.118,19.136,19.037,19.093,500000.0
2008-02-27 07:12:00,19.084,19.148,19.051,19.064,400000.0
2008-02-27 07:13:00,19.153,19.153,19.033,19.119,300000.0
2008-02-27 07:15:00,19.063,19.159,19.045,19.077,350000.0
2008-02-27 07:16:00,19.03,19.074,19.028,19.074,250000.0
2008-02-27 07:18:00,19.023,19.139,19.023,19.139,350000.0
2008-02-27 07:19:00,19.12,19.148,19.012,19.146,500000.0
2008-02-27 07:20:00,19.143,19.143,19.036,19.126,300000.0
2008-02-27 07:21:00,19.063,19.153,19.017,19.032,400000.0
2008-02-27 07:24:00,19.149,19.196,19.037,19.064,400000.0
2008-02-27 07:25:00,19.138,19.152,19.021,19.021,400000.0
2008-02-27 07:26:00,19.029,19.107,19.003,19.107,400000.0
2008-02-27 07:27:00,19.109,19.147,19.033,19.038,300000.0
2008-02-27 07:28:00,19.038,19.144,19.038,19.112,400000.0
2008-02-27 07:29:00,19.052,19.129,19.032,19.056,400000.0
2008-02-27 07:30:00,19.129,19.131,19.019,19.043,550000.0
2008-02-27 07:32:00,19.031,19.097,19.031,19.05,400000.0
2008-02-27 07:33:00,19.118,19.151,19.041,19.041,350000.0
2008-02-27 07:35:00,19.126,19.14,19.061,19.077,400000.0
2008-02-27 07:36:00,19.074,19.118,19.016,19.09,400000.0
2008-02-27 07:37:00,19.133,19.133,19.021,19.063,450000.0
2008-02-27 07:38:00,19.053,19.175,19.046,19.085,350000.0
2008-02-27 07:39:00,19.159,19.159,19.019,19.104,400000.0
2008-02-27 07:40:00,19.043,19.109,18.996,19.109,350000.0
2008-02-27 07:42:00,19.163,19.181,19.084,19.133,400000.0
2008-02-27 07:43:00,19.119,19.175,19.073,19.168,400000.0
2008-02-27 07:44:00,19.047,19.207,19.047,19.171,300000.0
2008-02-27 07:45:00,19.153,19.153,19.039,19.116,550000.0
2008-02-27 07:47:00,19.058,19.16,19.038,19.096,350000.0
2008-02-27 07:48:00,19.185,19.185,19.086,19.169,400000.0
2008-02-27 07:49:00,19.194,19.194,19.064,19.162,450000.0
2008-02-27 07:50:00,19.171,19.171,19.042,19.141,400000.0
2008-02-27 07:51:00,19.116,19.188,19.087,19.118,550000.0
2008-02-27 07:52:00,19.14,19.202,19.103,19.128,400000.0
2008-02-27 07:53:00,19.146,19.148,19.141,19.144,250000.0
2008-02-27 07:54:00,19.103,19.248,19.103,19.199,550000.0
2008-02-27 07:55:00,19.107,19.194,19.065,19.114,450000.0
2008-02-27 07:56:00,19.113,19.234,19.113,19.205,400000.0
2008-02-27 07:57:00,19.194,19.223,19.115,19.138,500000.0
2008-02-27 07:58:00,19.196,19.196,19.072,19.17,350000.0
2008-02-27 07:59:00,19.174,19.174,19.062,19.078,350000.0
2008-02-27 08:00:00,19.18,19.181,19.069,19.181,350000.0
2008-02-27 08:01:00,19.086,19.205,19.071,19.161,400000.0
2008-02-27 08:02:00,19.189,19.189,19.081,19.177,400000.0
2008-02-27 08:03:00,19.169,19.169,19.039,19.1,350000.0
2008-02-27 08:04:00,19.12,19.14,19.066,19.111,550000.0
2008-02-27 08:05:00,19.12,19.162,19.091,19.093,450000.0
2008-02-27 08:06:00,19.035,19.152,19.032,19.086,550000.0
2008-02-27 08:08:00,19.182,19.182,19.097,19.149,300000.0
2008-02-27 08:09:00,19.051,19.137,19.007,19.137,450000.0
2008-02-27 08:10:00,19.074,19.174,19.074,19.157,350000.0
2008-02-27 08:11:00,19.149,19.179,19.06,19.083,350000.0
2008-02-27 08:12:00,19.068,19.18,19.068,19.147,400000.0
2008-02-27 08:13:00,19.059,19.113,19.044,19.067,450000.0
2008-02-27 08:14:00,19.151,19.153,19.082,19.14,300000.0
2008-02-27 08:15:00,19.178,19.195,19.044,19.121,350000.0
2008-02-27 08:16:00,19.062,19.194,19.047,19.047,500000.0
2008-02-27 08:17:00,19.065,19.173,19.065,19.148,400000.0
2008-02-27 08:18:00,19.16,19.166,19.045,19.086,550000.0
2008-02-27 08:19:00,19.123,19.205,19.123,19.198,400000.0
2008-02-27 08:20:00,19.121,19.189,19.081,19.174,350000.0
2008-02-27 08:22:00,19.103,19.209,19.065,19.142,550000.0
2008-02-27 08:23:00,19.041,19.182,19.041,19.182,400000.0
2008-02-27 08:24:00,19.054,19.054,19.033,19.035,300000.0
2008-02-27 08:25:00,19.05,19.206,19.042,19.074,400000.0
2008-02-27 08:26:00,19.137,19.2,19.051,19.051,450000.0
2008-02-27 08:27:00,19.113,19.247,19.096,19.189,400000.0
2008-02-27 08:28:00,19.132,19.193,19.088,19.193,500000.0
2008-02-27 08:29:00,19.167,19.2,19.054,19.2,400000.0
2008-02-27 08:30:00,19.043,19.15,19.039,19.063,350000.0
2008-02-27 08:31:00,19.19,19.203,19.079,19.202,500000.0
2008-02-27 08:32:00,19.174,19.174,19.055,19.123,350000.0
2008-02-27 08:33:00,19.086,19.146,19.083,19.146,400000.0
2008-02-27 08:34:00,19.127,19.218,19.088,19.147,400000.0
2008-02-27 08:35:00,19.123,19.184,19.068,19.11,350000.0
2008-02-27 08:36:00,19.094,19.229,19.094,19.184,450000.0
2008-02-27 08:37:00,19.195,19.198,19.083,19.198,500000.0
2008-02-27 08:38:00,19.041,19.191,19.03,19.191,550000.0
2008-02-27 08:39:00,19.152,19.152,19.041,19.091,550000.0
2008-02-27 08:40:00,19.11,19.185,19.066,19.181,350000.0
2008-02-27 08:41:00,19.083,19.105,19.034,19.079,350000.0
2008-02-27 08:42:00,19.126,19.126,19.04,19.04,300000.0
2008-02-27 08:43:00,19.147,19.147,19.011,19.1,300000.0
2008-02-27 08:44:00,19.138,19.152,19.062,19.067,350000.0
2008-02-27 08:45:00,19.106,19.212,19.084,19.161,400000.0
2008-02-27 08:46:00,19.151,19.217,19.073,19.098,600000.0
2008-02-27 08:47:00,19.097,19.198,19.064,19.104,500000.0
2008-02-27 08:48:00,19.184,19.184,19.1,19.178,550000.0
2008-02-27 08:49:00,19.11,19.189,19.088,19.115,500000.0
2008-02-27 08:50:00,19.08,19.155,19.064,19.155,350000.0
2008-02-27 08:51:00,19.105,19.159,19.03,19.041,500000.0
2008-02-27 08:52:00,19.08,19.138,19.033,19.081,400000.0
2008-02-27 08:53:00,19.088,19.246,19.088,19.173,400000.0
2008-02-27 08:54:00,19.092,19.115,19.003,19.059,400000.0
2008-02-27 08:55:00,19.065,19.154,19.04,19.113,350000.0
2008-02-27 08:56:00,19.163,19.163,19.044,19.109,400000.0
2008-02-27 08:57:00,19.03,19.137,19.017,19.068,550000.0
2008-02-27 08:59:00,19.083,19.124,19.04,19.124,350000.0
2008-02-27 09:00:00,19.024,19.123,19.024,19.063,600000.0
2008-02-27 09:01:00,19.093,19.137,19.026,19.07,550000.0
2008-02-27 09:02:00,19.104,19.165,19.037,19.037,500000.0
2008-02-27 09:03:00,19.11,19.175,19.056,19.056,450000.0
2008-02-27 09:04:00,19.151,19.151,19.028,19.128,550000.0
2008-02-27 09:05:00,19.081,19.134,18.973,19.134,350000.0
2008-02-27 09:06:00,19.153,19.153,19.01,19.091,400000.0
2008-02-27 09:08:00,19.021,19.159,19.021,19.039,350000.0
2008-02-27 09:09:00,19.112,19.161,19.012,19.161,950000.0
2008-02-27 09:10:00,19.156,19.165,19.048,19.048,300000.0
2008-02-27 09:11:00,19.074,19.153,19.056,19.087,350000.0
2008-02-27 09:12:00,19.147,19.182,19.031,19.182,450000.0
2008-02-27 09:13:00,19.148,19.157,19.043,19.043,450000.0
2008-02-27 09:14:00,19.09,19.153,19.007,19.153,350000.0
2008-02-27 09:17:00,19.189,19.196,19.04,19.04,350000.0
2008-02-27 09:18:00,19.025,19.154,19.006,19.154,400000.0
2008-02-27 09:20:00,19.139,19.175,19.076,19.092,500000.0
2008-02-27 09:21:00,19.071,19.152,19.026,19.147,500000.0
2008-02-27 09:22:00,19.132,19.167,19.051,19.125,600000.0
2008-02-27 09:23:00,19.15,19.172,19.061,19.156,450000.0
2008-02-27 09:24:00,19.154,19.176,19.042,19.126,550000.0
2008-02-27 09:25:00,19.124,19.191,19.107,19.163,350000.0
2008-02-27 09:26:00,19.144,19.144,18.992,19.105,350000.0
2008-02-27 09:27:00,19.028,19.181,19.028,19.174,450000.0
2008-02-27 09:28:00,19.093,19.137,19.039,19.137,450000.0
2008-02-27 09:29:00,19.136,19.144,19.025,19.143,400000.0
2008-02-27 09:30:00,19.065,19.143,19.019,19.143,700000.0
2008-02-27 09:31:00,19.072,19.179,19.045,19.045,450000.0
2008-02-27 09:32:00,19.061,19.156,19.061,19.106,350000.0
2008-02-27 09:33:00,19.103,19.119,19.039,19.056,400000.0
2008-02-27 09:34:00,19.08,19.167,19.038,19.038,350000.0
2008-02-27 09:35:00,19.115,19.155,19.026,19.061,550000.0
2008-02-27 09:37:00,19.077,19.13,18.974,19.046,550000.0
2008-02-27 09:38:00,19.07,19.143,19.009,19.009,350000.0
2008-02-27 09:39:00,18.964,19.126,18.964,19.085,600000.0
2008-02-27 09:40:00,19.039,19.1,19.009,19.009,350000.0
2008-02-27 09:42:00,19.074,19.143,19.065,19.113,400000.0
2008-02-27 09:43:00,19.061,19.159,19.043,19.083,350000.0
2008-02-27 09:44:00,19.114,19.125,19.025,19.125,500000.0
2008-02-27 09:46:00,19.089,19.162,19.031,19.162,400000.0
2008-02-27 09:47:00,19.081,19.136,19.047,19.057,500000.0
2008-02-27 09:48:00,19.183,19.193,19.064,19.108,450000.0
2008-02-27 09:49:00,19.129,19.193,19.078,19.078,450000.0
2008-02-27 09:50:00,19.083,19.125,19.071,19.071,350000.0
2008-02-27 09:51:00,19.016,19.143,19.016,19.125,350000.0
2008-02-27 09:52:00,19.03,19.139,18.99,19.139,450000.0
2008-02-27 09:53:00,19.173,19.173,19.041,19.16,350000.0
2008-02-27 09:54:00,19.012,19.15,19.0,19.15,350000.0
2008-02-27 09:55:00,19.14,19.15,19.02,19.15,450000.0
2008-02-27 09:56:00,19.177,19.177,19.043,19.175,350000.0
2008-02-27 09:57:00,19.087,19.198,19.08,19.084,450000.0
2008-02-27 09:58:00,19.156,19.156,19.026,19.026,350000.0
2008-02-27 09:59:00,19.021,19.136,19.021,19.103,350000.0
2008-02-27 10:00:00,19.143,19.143,18.977,18.996,450000.0
2008-02-27 10:01:00,19.134,19.163,19.029,19.107,400000.0
2008-02-27 10:02:00,19.143,19.152,19.021,19.021,500000.0
2008-02-27 10:03:00,19.138,19.138,19.002,19.019,550000.0
2008-02-27 10:04:00,19.109,19.154,19.048,19.048,350000.0
2008-02-27 10:05:00,19.09,19.138,19.018,19.13,450000.0
2008-02-27 10:06:00,19.178,19.178,19.022,19.136,400000.0
2008-02-27 10:07:00,19.122,19.209,19.11,19.209,350000.0
2008-02-27 10:08:00,19.178,19.198,19.102,19.102,500000.0
2008-02-27 10:09:00,19.113,19.201,19.086,19.183,600000.0
2008-02-27 10:10:00,19.211,19.211,19.122,19.206,400000.0
2008-02-27 10:11:00,19.157,19.204,19.093,19.201,550000.0
2008-02-27 10:12:00,19.098,19.182,19.065,19.182,500000.0
2008-02-27 10:13:00,19.117,19.212,19.08,19.212,750000.0
2008-02-27 10:14:00,19.154,19.224,19.142,19.224,400000.0
2008-02-27 10:15:00,19.087,19.206,19.03,19.206,500000.0
2008-02-27 10:16:00,19.215,19.226,19.09,19.225,500000.0
2008-02-27 10:17:00,19.136,19.217,19.118,19.139,350000.0
2008-02-27 10:18:00,19.15,19.254,19.1,19.171,550000.0
2008-02-27 10:19:00,19.211,19.211,19.071,19.208,450000.0
2008-02-27 10:20:00,19.108,19.168,19.078,19.078,550000.0
2008-02-27 10:21:00,19.114,19.195,19.047,19.18,500000.0
2008-02-27 10:22:00,19.189,19.208,19.108,19.178,400000.0
2008-02-27 10:23:00,19.233,19.233,19.118,19.228,550000.0
2008-02-27 10:24:00,19.159,19.266,19.101,19.145,350000.0
2008-02-27 10:25:00,19.239,19.239,19.116,19.14,450000.0
2008-02-27 10:26:00,19.126,19.276,19.126,19.221,350000.0
2008-02-27 10:27:00,19.206,19.23,19.12,19.175,450000.0
2008-02-27 10:28:00,19.198,19.238,19.109,19.228,350000.0
2008-02-27 10:29:00,19.141,19.231,19.087,19.203,500000.0
2008-02-27 10:30:00,19.217,19.224,19.111,19.183,500000.0
2008-02-27 10:31:00,19.118,19.229,19.105,19.21,450000.0
2008-02-27 10:32:00,19.176,19.198,19.06,19.17,450000.0
2008-02-27 10:33:00,19.204,19.228,19.115,19.206,550000.0
2008-02-27 10:34:00,19.189,19.208,19.112,19.208,350000.0
2008-02-27 10:35:00,19.14,19.201,19.12,19.152,400000.0
2008-02-27 10:36:00,19.11,19.246,19.084,19.246,450000.0
2008-02-27 10:37:00,19.14,19.243,19.109,19.231,350000.0
2008-02-27 10:38:00,19.253,19.284,19.208,19.23,350000.0
2008-02-27 10:39:00,19.281,19.29,19.149,19.284,500000.0
2008-02-27 10:40:00,19.191,19.296,19.146,19.177,400000.0
2008-02-27 10:41:00,19.284,19.284,19.174,19.251,350000.0
2008-02-27 10:42:00,19.203,19.31,19.193,19.258,550000.0
2008-02-27 10:43:00,19.337,19.337,19.223,19.261,350000.0
2008-02-27 10:44:00,19.313,19.313,19.262,19.278,350000.0
2008-02-27 10:45:00,19.186,19.315,19.186,19.296,350000.0
2008-02-27 10:46:00,19.232,19.347,19.232,19.31,550000.0
2008-02-27 10:47:00,19.379,19.411,19.266,19.314,450000.0
2008-02-27 10:48:00,19.376,19.388,19.293,19.364,450000.0
2008-02-27 10:49:00,19.34,19.376,19.261,19.361,500000.0
2008-02-27 10:50:00,19.344,19.361,19.272,19.361,500000.0
2008-02-27 10:51:00,19.364,19.412,19.267,19.286,550000.0
2008-02-27 10:52:00,19.4,19.403,19.237,19.311,350000.0
2008-02-27 10:53:00,19.281,19.421,19.281,19.412,350000.0
2008-02-27 10:54:00,19.348,19.348,19.227,19.272,550000.0
2008-02-27 10:55:00,19.317,19.351,19.277,19.277,400000.0
2008-02-27 10:56:00,19.192,19.325,19.192,19.325,500000.0
2008-02-27 10:57:00,19.318,19.367,19.243,19.243,550000.0
2008-02-27 10:58:00,19.306,19.314,19.186,19.219,350000.0
2008-02-27 10:59:00,19.289,19.322,19.173,19.173,450000.0
2008-02-27 11:00:00,19.228,19.317,19.17,19.17,350000.0
2008-02-27 11:01:00,19.143,19.286,19.141,19.175,550000.0
2008-02-27 11:02:00,19.205,19.321,19.169,19.262,350000.0
2008-02-27 11:03:00,19.2,19.342,19.196,19.341,550000.0
2008-02-27 11:04:00,19.326,19.371,19.226,19.258,400000.0
2008-02-27 11:05:00,19.364,19.407,19.227,19.282,550000.0
2008-02-27 11:06:00,19.378,19.412,19.282,19.309,500000.0
2008-02-27 11:07:00,19.276,19.398,19.256,19.364,400000.0
2008-02-27 11:08:00,19.339,19.404,19.275,19.321,400000.0
2008-02-27 11:09:00,19.38,19.38,19.276,19.358,500000.0
2008-02-27 11:10:00,19.245,19.378,19.245,19.298,400000.0
2008-02-27 11:11:00,19.366,19.395,19.253,19.348,350000.0
2008-02-27 11:12:00,19.345,19.353,19.257,19.259,350000.0
2008-02-27 11:13:00,19.346,19.371,19.23,19.359,500000.0
2008-02-27 11:14:00,19.234,19.317,19.184,19.317,400000.0
2008-02-27 11:15:00,19.216,19.296,19.18,19.18,350000.0
2008-02-27 11:16:00,19.241,19.363,19.226,19.226,350000.0
2008-02-27 11:17:00,19.31,19.327,19.21,19.21,550000.0
2008-02-27 11:18:00,19.293,19.375,19.261,19.357,450000.0
2008-02-27 11:19:00,19.223,19.38,19.223,19.318,550000.0
2008-02-27 11:20:00,19.211,19.281,19.155,19.155,400000.0
2008-02-27 11:21:00,19.303,19.303,19.172,19.172,450000.0
2008-02-27 11:22:00,19.218,19.3,19.182,19.191,350000.0
2008-02-27 11:23:00,19.206,19.288,19.136,19.163,500000.0
2008-02-27 11:24:00,19.149,19.293,19.122,19.247,550000.0
2008-02-27 11:25:00,19.123,19.236,19.111,19.193,400000.0
2008-02-27 11:26:00,19.32,19.331,19.176,19.278,400000.0
2008-02-27 11:27:00,19.186,19.309,19.186,19.309,500000.0
2008-02-27 11:28:00,19.194,19.268,19.155,19.255,350000.0
2008-02-27 11:29:00,19.209,19.292,19.147,19.265,500000.0
2008-02-27 11:30:00,19.233,19.281,19.179,19.219,450000.0
2008-02-27 11:31:00,19.248,19.283,19.172,19.237,500000.0
2008-02-27 11:32:00,19.239,19.309,19.155,19.289,550000.0
2008-02-27 11:33:00,19.183,19.268,19.164,19.174,450000.0
2008-02-27 11:34:00,19.253,19.253,19.136,19.228,400000.0
2008-02-27 11:35:00,19.236,19.293,19.151,19.226,450000.0
2008-02-27 11:36:00,19.292,19.319,19.177,19.287,950000.0
2008-02-27 11:37:00,19.306,19.306,19.176,19.218,400000.0
2008-02-27 11:38:00,19.3,19.3,19.204,19.292,350000.0
2008-02-27 11:39:00,19.243,19.315,19.203,19.224,350000.0
2008-02-27 11:40:00,19.246,19.31,19.225,19.225,550000.0
2008-02-27 11:41:00,19.233,19.318,19.214,19.273,350000.0
2008-02-27 11:42:00,19.218,19.308,19.163,19.308,500000.0
2008-02-27 11:43:00,19.312,19.312,19.211,19.312,350000.0
2008-02-27 11:44:00,19.194,19.31,19.194,19.239,500000.0
2008-02-27 11:45:00,19.195,19.315,19.183,19.315,350000.0
2008-02-27 11:46:00,19.294,19.353,19.212,19.231,400000.0
2008-02-27 11:47:00,19.242,19.322,19.194,19.28,550000.0
2008-02-27 11:48:00,19.275,19.326,19.219,19.316,400000.0
2008-02-27 11:49:00,19.28,19.295,19.173,19.247,350000.0
2008-02-27 11:50:00,19.26,19.33,19.214,19.33,350000.0
2008-02-27 11:51:00,19.22,19.305,19.162,19.242,550000.0
2008-02-27 11:52:00,19.276,19.346,19.223,19.32,400000.0
2008-02-27 11:53:00,19.302,19.348,19.22,19.339,500000.0
2008-02-27 11:54:00,19.318,19.318,19.168,19.222,400000.0
2008-02-27 11:55:00,19.262,19.31,19.19,19.31,350000.0
2008-02-27 11:56:00,19.25,19.318,19.243,19.251,350000.0
2008-02-27 11:57:00,19.267,19.322,19.196,19.322,550000.0
2008-02-27 11:58:00,19.199,19.32,19.193,19.32,350000.0
2008-02-27 11:59:00,19.272,19.311,19.179,19.223,450000.0
2008-02-27 12:00:00,19.296,19.308,19.222,19.305,550000.0
2008-02-27 12:01:00,19.301,19.31,19.214,19.214,450000.0
2008-02-27 12:02:00,19.27,19.271,19.192,19.206,500000.0
2008-02-27 12:03:00,19.22,19.32,19.198,19.242,1000000.0
2008-02-27 12:04:00,19.275,19.288,19.167,19.281,500000.0
2008-02-27 12:05:00,19.276,19.288,19.154,19.184,500000.0
2008-02-27 12:06:00,19.294,19.3,19.231,19.231,350000.0
2008-02-27 12:07:00,19.211,19.27,19.164,19.259,450000.0
2008-02-27 12:08:00,19.288,19.298,19.18,19.298,450000.0
2008-02-27 12:09:00,19.19,19.277,19.185,19.218,350000.0
2008-02-27 12:10:00,19.267,19.293,19.195,19.233,400000.0
2008-02-27 12:11:00,19.198,19.316,19.192,19.192,550000.0
2008-02-27 12:12:00,19.178,19.314,19.169,19.183,350000.0
2008-02-27 12:13:00,19.285,19.325,19.194,19.204,500000.0
2008-02-27 12:14:00,19.23,19.302,19.177,19.302,350000.0
2008-02-27 12:15:00,19.257,19.3,19.176,19.176,450000.0
2008-02-27 12:16:00,19.271,19.28,19.167,19.224,400000.0
2008-02-27 12:17:00,19.278,19.31,19.248,19.296,400000.0
2008-02-27 12:18:00,19.227,19.274,19.167,19.18,450000.0
2008-02-27 12:19:00,19.219,19.3,19.15,19.173,450000.0
2008-02-27 12:20:00,19.187,19.278,19.186,19.206,350000.0
2008-02-27 12:21:00,19.175,19.256,19.156,19.243,400000.0
2008-02-27 12:22:00,19.255,19.287,19.151,19.262,450000.0
2008-02-27 12:23:00,19.255,19.28,19.178,19.277,550000.0
2008-02-27 12:24:00,19.273,19.312,19.172,19.281,600000.0
2008-02-27 12:25:00,19.293,19.293,19.157,19.215,500000.0
2008-02-27 12:26:00,19.213,19.286,19.161,19.261,400000.0
2008-02-27 12:27:00,19.259,19.291,19.163,19.265,550000.0
2008-02-27 12:28:00,19.175,19.277,19.164,19.164,550000.0
2008-02-27 12:29:00,19.236,19.288,19.191,19.263,550000.0
2008-02-27 12:30:00,19.256,19.287,19.174,19.258,500000.0
2008-02-27 12:31:00,19.174,19.314,19.174,19.261,450000.0
2008-02-27 12:32:00,19.201,19.26,19.165,19.247,400000.0
2008-02-27 12:33:00,19.131,19.276,19.131,19.174,350000.0
2008-02-27 12:34:00,19.25,19.255,19.166,19.166,350000.0
2008-02-27 12:35:00,19.292,19.303,19.169,19.248,500000.0
2008-02-27 12:36:00,19.195,19.275,19.156,19.239,400000.0
2008-02-27 12:37:00,19.277,19.277,19.227,19.276,400000.0
2008-02-27 12:38:00,19.18,19.272,19.169,19.169,350000.0
2008-02-27 12:39:00,19.239,19.277,19.129,19.161,550000.0
2008-02-27 12:40:00,19.29,19.29,19.127,19.203,350000.0
2008-02-27 12:41:00,19.282,19.282,19.142,19.223,400000.0
2008-02-27 12:42:00,19.246,19.285,19.157,19.275,450000.0
2008-02-27 12:43:00,19.23,19.289,19.211,19.266,500000.0
2008-02-27 12:44:00,19.224,19.297,19.224,19.263,350000.0
2008-02-27 12:45:00,19.229,19.273,19.136,19.273,400000.0
2008-02-27 12:46:00,19.211,19.216,19.161,19.216,350000.0
2008-02-27 12:47:00,19.148,19.256,19.116,19.209,500000.0
2008-02-27 12:48:00,19.119,19.264,19.119,19.186,400000.0
2008-02-27 12:49:00,19.155,19.235,19.107,19.13,500000.0
2008-02-27 12:50:00,19.158,19.237,19.086,19.178,450000.0
2008-02-27 12:51:00,19.151,19.241,19.113,19.209,350000.0
2008-02-27 12:52:00,19.174,19.272,19.156,19.246,500000.0
2008-02-27 12:53:00,19.117,19.221,19.092,19.221,500000.0
2008-02-27 12:54:00,19.245,19.298,19.166,19.193,550000.0
2008-02-27 12:55:00,19.122,19.231,19.122,19.174,350000.0
2008-02-27 12:56:00,19.149,19.237,19.149,19.195,500000.0
2008-02-27 12:57:00,19.249,19.281,19.174,19.243,400000.0
2008-02-27 12:58:00,19.213,19.266,19.161,19.167,500000.0
2008-02-27 12:59:00,19.24,19.25,19.096,19.152,350000.0
2008-02-27 13:00:00,19.259,19.27,19.194,19.26,350000.0
2008-02-27 13:01:00,19.13,19.213,19.088,19.182,400000.0
2008-02-27 13:02:00,19.139,19.223,19.095,19.157,400000.0
2008-02-27 13:03:00,19.242,19.247,19.163,19.247,450000.0
2008-02-27 13:04:00,19.229,19.266,19.146,19.247,400000.0
2008-02-27 13:05:00,19.155,19.257,19.154,19.242,550000.0
2008-02-27 13:06:00,19.254,19.254,19.128,19.221,450000.0
2008-02-27 13:07:00,19.154,19.243,19.154,19.193,500000.0
2008-02-27 13:08:00,19.166,19.259,19.138,19.138,400000.0
2008-02-27 13:09:00,19.197,19.258,19.121,19.258,500000.0
2008-02-27 13:10:00,19.173,19.249,19.147,19.223,400000.0
2008-02-27 13:11:00,19.134,19.234,19.129,19.222,400000.0
2008-02-27 13:12:00,19.258,19.29,19.177,19.177,550000.0
2008-02-27 13:13:00,19.178,19.26,19.129,19.26,450000.0
2008-02-27 13:14:00,19.193,19.241,19.173,19.223,400000.0
2008-02-27 13:15:00,19.218,19.261,19.126,19.129,350000.0
2008-02-27 13:16:00,19.242,19.242,19.121,19.226,350000.0
2008-02-27 13:17:00,19.164,19.25,19.138,19.231,500000.0
2008-02-27 13:19:00,19.259,19.259,19.12,19.144,400000.0
2008-02-27 13:20:00,19.19,19.254,19.163,19.217,500000.0
2008-02-27 13:21:00,19.158,19.294,19.156,19.164,350000.0
2008-02-27 13:22:00,19.288,19.288,19.152,19.196,400000.0
2008-02-27 13:23:00,19.267,19.33,19.213,19.33,400000.0
2008-02-27 13:24:00,19.239,19.327,19.208,19.321,400000.0
2008-02-27 13:25:00,19.315,19.331,19.254,19.327,350000.0
2008-02-27 13:26:00,19.246,19.318,19.181,19.271,400000.0
2008-02-27 13:27:00,19.281,19.318,19.214,19.318,550000.0
2008-02-27 13:28:00,19.233,19.295,19.165,19.295,400000.0
2008-02-27 13:29:00,19.291,19.291,19.132,19.248,350000.0
2008-02-27 13:30:00,19.182,19.275,19.182,19.186,550000.0
2008-02-27 13:31:00,19.191,19.299,19.144,19.29,450000.0
2008-02-27 13:32:00,19.198,19.285,19.164,19.194,550000.0
2008-02-27 13:33:00,19.283,19.337,19.217,19.23,500000.0
2008-02-27 13:34:00,19.142,19.305,19.142,19.189,350000.0
2008-02-27 13:35:00,19.262,19.33,19.2,19.266,400000.0
2008-02-27 13:36:00,19.212,19.288,19.15,19.234,450000.0
2008-02-27 13:37:00,19.243,19.257,19.169,19.257,400000.0
2008-02-27 13:38:00,19.186,19.274,19.13,19.274,400000.0
2008-02-27 13:39:00,19.241,19.274,19.156,19.242,500000.0
2008-02-27 13:40:00,19.156,19.317,19.12,19.266,700000.0
2008-02-27 13:41:00,19.192,19.232,19.148,19.194,400000.0
2008-02-27 13:42:00,19.227,19.268,19.157,19.196,400000.0
2008-02-27 13:43:00,19.262,19.28,19.144,19.248,500000.0
2008-02-27 13:44:00,19.239,19.267,19.141,19.164,400000.0
2008-02-27 13:45:00,19.195,19.269,19.172,19.172,350000.0
2008-02-27 13:46:00,19.19,19.259,19.177,19.182,450000.0
2008-02-27 13:47:00,19.183,19.217,19.151,19.151,350000.0
2008-02-27 13:48:00,19.19,19.287,19.172,19.279,500000.0
2008-02-27 13:49:00,19.293,19.293,19.161,19.219,400000.0
2008-02-27 13:50:00,19.238,19.309,19.196,19.28,500000.0
2008-02-27 13:51:00,19.242,19.349,19.221,19.252,550000.0
2008-02-27 13:52:00,19.302,19.302,19.16,19.252,350000.0
2008-02-27 13:53:00,19.165,19.261,19.161,19.176,450000.0
2008-02-27 13:54:00,19.284,19.304,19.18,19.304,400000.0
2008-02-27 13:55:00,19.253,19.256,19.15,19.252,400000.0
2008-02-27 13:56:00,19.26,19.261,19.184,19.216,350000.0
2008-02-27 13:57:00,19.225,19.309,19.187,19.187,400000.0
2008-02-27 13:58:00,19.279,19.291,19.2,19.291,400000.0
2008-02-27 13:59:00,19.186,19.31,19.174,19.31,450000.0
2008-02-27 14:00:00,19.149,19.237,19.149,19.196,450000.0
2008-02-27 14:01:00,19.214,19.258,19.154,19.258,350000.0
2008-02-27 14:02:00,19.196,19.295,19.177,19.262,350000.0
2008-02-27 14:03:00,19.314,19.327,19.204,19.222,550000.0
2008-02-27 14:04:00,19.204,19.312,19.204,19.312,350000.0
2008-02-27 14:05:00,19.322,19.351,19.198,19.252,400000.0
2008-02-27 14:06:00,19.314,19.344,19.241,19.336,400000.0
2008-02-27 14:07:00,19.212,19.332,19.212,19.321,400000.0
2008-02-27 14:08:00,19.312,19.392,19.238,19.319,550000.0
2008-02-27 14:09:00,19.232,19.311,19.198,19.247,550000.0
2008-02-27 14:10:00,19.256,19.355,19.256,19.275,350000.0
2008-02-27 14:11:00,19.339,19.339,19.303,19.338,350000.0
2008-02-27 14:12:00,19.323,19.349,19.247,19.349,400000.0
2008-02-27 14:13:00,19.227,19.36,19.227,19.356,350000.0
2008-02-27 14:14:00,19.363,19.37,19.244,19.276,350000.0
2008-02-27 14:15:00,19.241,19.349,19.224,19.224,450000.0
2008-02-27 14:16:00,19.331,19.331,19.173,19.232,750000.0
2008-02-27 14:17:00,19.191,19.287,19.181,19.23,350000.0
2008-02-27 14:18:00,19.216,19.313,19.204,19.226,400000.0
2008-02-27 14:19:00,19.299,19.34,19.182,19.331,500000.0
2008-02-27 14:20:00,19.238,19.34,19.238,19.258,350000.0
2008-02-27 14:21:00,19.344,19.367,19.238,19.238,350000.0
2008-02-27 14:22:00,19.264,19.395,19.264,19.316,400000.0
2008-02-27 14:23:00,19.33,19.348,19.23,19.256,650000.0
2008-02-27 14:24:00,19.367,19.367,19.271,19.305,550000.0
2008-02-27 14:25:00,19.263,19.419,19.263,19.39,400000.0
2008-02-27 14:26:00,19.362,19.446,19.308,19.365,350000.0
2008-02-27 14:27:00,19.398,19.416,19.315,19.416,400000.0
2008-02-27 14:28:00,19.405,19.432,19.311,19.393,550000.0
2008-02-27 14:29:00,19.378,19.392,19.313,19.313,450000.0
2008-02-27 14:30:00,19.365,19.391,19.26,19.38,400000.0
2008-02-27 14:31:00,19.299,19.408,19.299,19.384,400000.0
2008-02-27 14:32:00,19.291,19.386,19.291,19.365,400000.0
2008-02-27 14:33:00,19.336,19.398,19.316,19.398,400000.0
2008-02-27 14:34:00,19.369,19.4,19.274,19.278,450000.0
2008-02-27 14:35:00,19.375,19.394,19.324,19.324,350000.0
2008-02-27 14:36:00,19.308,19.432,19.271,19.389,450000.0
2008-02-27 14:37:00,19.317,19.418,19.298,19.418,550000.0
2008-02-27 14:38:00,19.361,19.361,19.254,19.302,400000.0
2008-02-27 14:39:00,19.261,19.36,19.2,19.318,800000.0
2008-02-27 14:40:00,19.298,19.389,19.273,19.362,700000.0
2008-02-27 14:41:00,19.273,19.34,19.216,19.34,350000.0
2008-02-27 14:42:00,19.361,19.361,19.224,19.299,450000.0
2008-02-27 14:43:00,19.316,19.348,19.204,19.348,500000.0
2008-02-27 14:44:00,19.241,19.321,19.22,19.317,450000.0
2008-02-27 14:45:00,19.304,19.336,19.198,19.336,400000.0
2008-02-27 14:46:00,19.328,19.331,19.192,19.231,550000.0
2008-02-27 14:47:00,19.307,19.363,19.247,19.338,350000.0
2008-02-27 14:48:00,19.315,19.352,19.25,19.331,400000.0
2008-02-27 14:49:00,19.358,19.358,19.209,19.217,500000.0
2008-02-27 14:50:00,19.266,19.369,19.242,19.339,400000.0
2008-02-27 14:51:00,19.346,19.35,19.263,19.324,350000.0
2008-02-27 14:52:00,19.361,19.361,19.27,19.282,450000.0
2008-02-27 14:53:00,19.272,19.347,19.241,19.303,400000.0
2008-02-27 14:54:00,19.306,19.343,19.211,19.264,400000.0
2008-02-27 14:55:00,19.298,19.326,19.215,19.215,450000.0
2008-02-27 14:56:00,19.339,19.339,19.202,19.25,350000.0
2008-02-27 14:57:00,19.302,19.353,19.258,19.342,500000.0
2008-02-27 14:58:00,19.295,19.307,19.192,19.307,400000.0
2008-02-27 14:59:00,19.257,19.341,19.191,19.341,550000.0
2008-02-27 15:00:00,19.287,19.37,19.255,19.37,350000.0
2008-02-27 15:01:00,19.367,19.367,19.229,19.262,400000.0
2008-02-27 15:02:00,19.328,19.37,19.261,19.32,400000.0
2008-02-27 15:03:00,19.308,19.39,19.242,19.298,550000.0
2008-02-27 15:04:00,19.363,19.363,19.227,19.242,400000.0
2008-02-27 15:05:00,19.216,19.34,19.216,19.34,550000.0
2008-02-27 15:06:00,19.258,19.313,19.184,19.184,550000.0
2008-02-27 15:07:00,19.208,19.305,19.167,19.268,350000.0
2008-02-27 15:08:00,19.166,19.293,19.163,19.226,450000.0
2008-02-27 15:09:00,19.251,19.251,19.116,19.156,450000.0
2008-02-27 15:10:00,19.175,19.271,19.126,19.173,400000.0
2008-02-27 15:11:00,19.239,19.254,19.174,19.21,500000.0
2008-02-27 15:12:00,19.154,19.229,19.125,19.227,350000.0
2008-02-27 15:13:00,19.135,19.224,19.108,19.108,400000.0
2008-02-27 15:14:00,19.127,19.217,19.127,19.127,350000.0
2008-02-27 15:15:00,19.122,19.22,19.1,19.112,400000.0
2008-02-27 15:16:00,19.092,19.225,19.092,19.225,350000.0
2008-02-27 15:17:00,19.056,19.163,19.03,19.128,500000.0
2008-02-27 15:18:00,19.11,19.11,19.013,19.108,450000.0
2008-02-27 15:19:00,19.059,19.162,19.011,19.011,450000.0
2008-02-27 15:20:00,19.047,19.149,19.003,19.022,550000.0
2008-02-27 15:21:00,19.041,19.089,19.01,19.078,400000.0
2008-02-27 15:22:00,19.068,19.141,19.042,19.104,350000.0
2008-02-27 15:23:00,19.05,19.148,19.05,19.115,400000.0
2008-02-27 15:24:00,19.038,19.159,19.038,19.159,500000.0
2008-02-27 15:25:00,19.118,19.118,18.973,18.973,450000.0
2008-02-27 15:26:00,19.022,19.043,18.91,18.91,450000.0
2008-02-27 15:27:00,18.973,19.01,18.846,18.935,450000.0
2008-02-27 15:28:00,18.96,19.041,18.918,19.041,550000.0
2008-02-27 15:29:00,19.059,19.059,18.941,18.977,400000.0
2008-02-27 15:30:00,19.026,19.059,18.943,19.032,450000.0
2008-02-27 15:31:00,18.921,19.001,18.872,18.875,350000.0
2008-02-27 15:32:00,19.022,19.049,18.863,18.972,500000.0
2008-02-27 15:33:00,18.985,19.034,18.917,18.982,550000.0
2008-02-27 15:34:00,18.981,19.054,18.953,19.016,450000.0
2008-02-27 15:35:00,19.004,19.091,18.926,19.019,500000.0
2008-02-27 15:36:00,19.068,19.152,19.023,19.152,550000.0
2008-02-27 15:37:00,19.137,19.174,19.047,19.106,450000.0
2008-02-27 15:38:00,19.12,19.223,19.12,19.123,450000.0
2008-02-27 15:39:00,19.127,19.204,19.127,19.187,350000.0
2008-02-27 15:40:00,19.053,19.151,19.033,19.082,550000.0
2008-02-27 15:41:00,19.106,19.184,19.022,19.072,350000.0
2008-02-27 15:42:00,19.087,19.218,19.071,19.184,400000.0
2008-02-27 15:43:00,19.114,19.149,19.031,19.095,450000.0
2008-02-27 15:44:00,19.17,19.189,19.088,19.158,350000.0
2008-02-27 15:45:00,19.188,19.19,19.07,19.184,450000.0
2008-02-27 15:46:00,19.136,19.139,19.015,19.117,350000.0
2008-02-27 15:47:00,19.069,19.111,18.96,18.973,550000.0
2008-02-27 15:48:00,19.002,19.072,18.966,18.985,350000.0
2008-02-27 15:49:00,19.083,19.1,19.034,19.1,350000.0
2008-02-27 15:50:00,19.092,19.092,18.944,18.985,550000.0
2008-02-27 15:51:00,18.974,19.057,18.963,19.052,500000.0
2008-02-27 15:52:00,18.912,19.057,18.909,18.919,350000.0
2008-02-27 15:53:00,19.06,19.124,18.967,19.007,450000.0
2008-02-27 15:54:00,19.035,19.07,18.947,19.03,450000.0
2008-02-27 15:55:00,18.961,19.085,18.927,19.081,550000.0
2008-02-27 15:56:00,19.076,19.095,18.955,18.955,450000.0
2008-02-27 15:57:00,19.037,19.125,19.016,19.125,500000.0
2008-02-27 15:58:00,19.082,19.094,18.954,19.094,500000.0
2008-02-27 15:59:00,19.11,19.11,18.974,18.992,450000.0
2008-02-27 16:00:00,19.06,19.145,18.963,19.048,550000.0
2008-02-27 16:01:00,19.025,19.051,18.946,19.051,450000.0
2008-02-27 16:02:00,18.961,19.082,18.943,19.033,550000.0
2008-02-27 16:03:00,19.032,19.08,18.985,19.007,400000.0
2008-02-27 16:04:00,18.978,19.097,18.965,19.081,550000.0
2008-02-27 16:05:00,19.118,19.118,19.009,19.082,350000.0
2008-02-27 16:06:00,19.079,19.131,18.97,19.116,500000.0
2008-02-27 16:07:00,19.125,19.125,19.017,19.039,500000.0
2008-02-27 16:08:00,19.014,19.094,18.994,19.046,450000.0
2008-02-27 16:09:00,19.003,19.137,19.003,19.137,350000.0
2008-02-27 16:10:00,19.115,19.151,18.999,19.092,400000.0
2008-02-27 16:11:00,19.023,19.116,19.022,19.072,550000.0
2008-02-27 16:12:00,19.072,19.185,19.065,19.185,400000.0
2008-02-27 16:13:00,19.106,19.196,19.08,19.098,450000.0
2008-02-27 16:14:00,19.132,19.15,19.079,19.114,350000.0
2008-02-27 16:15:00,19.083,19.2,19.053,19.109,400000.0
2008-02-27 16:16:00,19.152,19.226,19.106,19.187,550000.0
2008-02-27 16:17:00,19.18,19.212,19.081,19.081,350000.0
2008-02-27 16:18:00,19.19,19.235,19.077,19.196,400000.0
2008-02-27 16:19:00,19.122,19.215,19.122,19.215,500000.0
2008-02-27 16:20:00,19.217,19.252,19.102,19.102,550000.0
2008-02-27 16:21:00,19.121,19.223,19.093,19.093,400000.0
2008-02-27 16:22:00,19.189,19.191,19.094,19.148,450000.0
2008-02-27 16:23:00,19.122,19.241,19.119,19.119,400000.0
2008-02-27 16:24:00,19.195,19.214,19.131,19.214,400000.0
2008-02-27 16:25:00,19.21,19.214,19.076,19.143,450000.0
2008-02-27 16:26:00,19.191,19.193,19.074,19.074,550000.0
2008-02-27 16:27:00,19.181,19.243,19.11,19.243,650000.0
2008-02-27 16:28:00,19.21,19.212,19.093,19.189,550000.0
2008-02-27 16:29:00,19.233,19.233,19.14,19.175,400000.0
2008-02-27 16:30:00,19.13,19.234,19.112,19.191,550000.0
2008-02-27 16:31:00,19.272,19.272,19.111,19.115,500000.0
2008-02-27 16:32:00,19.194,19.238,19.131,19.238,400000.0
2008-02-27 16:33:00,19.148,19.256,19.135,19.181,550000.0
2008-02-27 16:34:00,19.218,19.233,19.122,19.144,400000.0
2008-02-27 16:35:00,19.152,19.233,19.135,19.154,400000.0
2008-02-27 16:36:00,19.211,19.252,19.123,19.123,400000.0
2008-02-27 16:37:00,19.142,19.269,19.142,19.23,450000.0
2008-02-27 16:38:00,19.148,19.324,19.148,19.181,450000.0
2008-02-27 16:39:00,19.312,19.312,19.161,19.239,500000.0
2008-02-27 16:40:00,19.204,19.277,19.167,19.244,450000.0
2008-02-27 16:41:00,19.234,19.352,19.199,19.295,400000.0
2008-02-27 16:42:00,19.29,19.29,19.098,19.283,700000.0
2008-02-27 16:43:00,19.168,19.296,19.168,19.207,350000.0
2008-02-27 16:44:00,19.209,19.277,19.152,19.246,550000.0
2008-02-27 16:45:00,19.25,19.302,19.215,19.254,350000.0
2008-02-27 16:46:00,19.273,19.287,19.191,19.263,500000.0
2008-02-27 16:47:00,19.194,19.299,19.169,19.203,600000.0
2008-02-27 16:48:00,19.255,19.255,19.117,19.15,400000.0
2008-02-27 16:49:00,19.268,19.321,19.186,19.186,450000.0
2008-02-27 16:50:00,19.299,19.299,19.166,19.291,500000.0
2008-02-27 16:51:00,19.214,19.336,19.174,19.218,500000.0
2008-02-27 16:52:00,19.149,19.286,19.14,19.239,400000.0
2008-02-27 16:53:00,19.217,19.244,19.143,19.189,400000.0
2008-02-27 16:54:00,19.184,19.303,19.183,19.211,450000.0
2008-02-27 16:55:00,19.267,19.267,19.116,19.245,500000.0
2008-02-27 16:56:00,19.157,19.28,19.14,19.141,400000.0
2008-02-27 16:57:00,19.119,19.254,19.119,19.178,350000.0
2008-02-27 16:58:00,19.226,19.23,19.098,19.167,450000.0
2008-02-27 16:59:00,19.167,19.268,19.133,19.183,400000.0
2008-02-27 17:00:00,19.257,19.257,19.177,19.242,350000.0
2008-02-27 17:01:00,19.265,19.271,19.151,19.271,450000.0
2008-02-27 17:02:00,19.163,19.252,19.149,19.191,400000.0
2008-02-27 17:03:00,19.212,19.287,19.161,19.175,450000.0
2008-02-27 17:04:00,19.195,19.284,19.125,19.18,350000.0
2008-02-27 17:05:00,19.262,19.283,19.157,19.254,400000.0
2008-02-27 17:06:00,19.237,19.263,19.159,19.258,350000.0
2008-02-27 17:07:00,19.182,19.262,19.139,19.141,450000.0
2008-02-27 17:08:00,19.115,19.245,19.113,19.172,500000.0
2008-02-27 17:09:00,19.237,19.237,19.087,19.104,450000.0
2008-02-27 17:10:00,19.234,19.234,19.116,19.2,550000.0
2008-02-27 17:11:00,19.219,19.219,19.126,19.213,250000.0
2008-02-27 17:12:00,19.139,19.242,19.135,19.196,400000.0
2008-02-27 17:13:00,19.09,19.226,19.09,19.113,600000.0
2008-02-27 17:14:00,19.113,19.225,19.096,19.142,500000.0
2008-02-27 17:15:00,19.189,19.195,19.058,19.134,350000.0
2008-02-27 17:16:00,19.214,19.214,19.074,19.156,450000.0
2008-02-27 17:17:00,19.136,19.245,19.114,19.245,550000.0
2008-02-27 17:18:00,19.139,19.229,19.096,19.213,400000.0
2008-02-27 17:19:00,19.145,19.186,19.03,19.099,550000.0
2008-02-27 17:20:00,19.214,19.214,19.044,19.06,350000.0
2008-02-27 17:21:00,19.122,19.228,19.12,19.133,450000.0
2008-02-27 17:22:00,19.134,19.184,19.057,19.057,400000.0
2008-02-27 17:23:00,19.039,19.183,19.039,19.136,550000.0
2008-02-27 17:24:00,19.027,19.169,19.027,19.075,450000.0
2008-02-27 17:25:00,19.104,19.151,19.057,19.059,550000.0
2008-02-27 17:26:00,18.996,19.128,18.996,19.019,450000.0
2008-02-27 17:27:00,19.138,19.188,19.044,19.081,650000.0
2008-02-27 17:28:00,19.036,19.126,18.999,18.999,550000.0
2008-02-27 17:29:00,19.055,19.207,19.029,19.207,450000.0
2008-02-27 17:30:00,18.981,19.127,18.981,19.084,350000.0
2008-02-27 17:31:00,19.174,19.174,18.966,19.03,600000.0
2008-02-27 17:32:00,18.951,19.182,18.951,19.162,400000.0
2008-02-27 17:33:00,19.024,19.158,18.961,18.961,350000.0
2008-02-27 17:34:00,18.976,19.178,18.976,19.104,500000.0
2008-02-27 17:35:00,19.13,19.181,19.041,19.09,500000.0
2008-02-27 17:36:00,19.039,19.189,19.036,19.155,400000.0
2008-02-27 17:37:00,19.146,19.161,19.048,19.084,500000.0
2008-02-27 17:38:00,19.104,19.196,19.022,19.072,550000.0
2008-02-27 17:39:00,19.109,19.15,18.983,18.983,350000.0
2008-02-27 17:40:00,19.061,19.061,18.909,19.02,550000.0
2008-02-27 17:41:00,18.9,18.967,18.855,18.953,500000.0
2008-02-27 17:42:00,18.797,18.919,18.795,18.919,500000.0
2008-02-27 17:43:00,18.821,18.945,18.821,18.871,550000.0
2008-02-27 17:44:00,18.954,19.002,18.886,18.969,450000.0
2008-02-27 17:45:00,18.878,18.96,18.841,18.858,550000.0
2008-02-27 17:46:00,18.921,18.921,18.765,18.85,500000.0
2008-02-27 17:47:00,18.804,18.905,18.755,18.905,550000.0
2008-02-27 17:48:00,18.94,18.959,18.834,18.959,400000.0
2008-02-27 17:49:00,18.836,18.979,18.822,18.915,650000.0
2008-02-27 17:50:00,18.846,18.91,18.801,18.891,350000.0
2008-02-27 17:51:00,18.954,18.977,18.83,18.974,350000.0
2008-02-27 17:52:00,18.975,19.009,18.886,18.999,450000.0
2008-02-27 17:53:00,18.982,19.06,18.956,18.957,500000.0
2008-02-27 17:54:00,18.958,19.029,18.946,18.983,350000.0
2008-02-27 17:55:00,18.941,19.008,18.896,18.912,550000.0
2008-02-27 17:56:00,18.931,19.116,18.931,18.996,500000.0
2008-02-27 17:57:00,19.077,19.114,18.905,18.905,400000.0
2008-02-27 17:58:00,18.829,18.975,18.829,18.961,400000.0
2008-02-27 17:59:00,18.917,19.031,18.917,19.031,350000.0
2008-02-27 18:00:00,18.963,19.009,18.873,18.873,400000.0
2008-02-27 18:01:00,19.002,19.031,18.895,18.98,500000.0
2008-02-27 18:02:00,18.961,19.034,18.876,19.034,450000.0
2008-02-27 18:03:00,18.997,19.052,18.923,18.995,350000.0
2008-02-27 18:04:00,19.102,19.177,19.038,19.038,450000.0
2008-02-27 18:05:00,19.111,19.197,19.049,19.142,750000.0
2008-02-27 18:06:00,19.058,19.182,19.033,19.182,350000.0
2008-02-27 18:07:00,19.162,19.196,19.045,19.102,450000.0
2008-02-27 18:08:00,19.055,19.185,19.022,19.152,350000.0
2008-02-27 18:09:00,19.075,19.16,19.025,19.137,350000.0
2008-02-27 18:10:00,19.068,19.103,19.002,19.103,400000.0
2008-02-27 18:11:00,18.97,19.162,18.948,19.162,450000.0
2008-02-27 18:12:00,19.052,19.052,18.895,19.012,400000.0
2008-02-27 18:13:00,19.212,19.221,18.994,19.145,450000.0
2008-02-27 18:14:00,19.193,19.193,18.988,19.047,350000.0
2008-02-27 18:15:00,19.064,19.064,18.949,18.949,450000.0
2008-02-27 18:16:00,19.058,19.117,19.033,19.102,450000.0
2008-02-27 18:17:00,18.952,19.137,18.952,18.968,400000.0
2008-02-27 18:18:00,19.132,19.183,19.054,19.165,450000.0
2008-02-27 18:19:00,19.122,19.133,19.039,19.133,500000.0
2008-02-27 18:20:00,19.08,19.199,19.018,19.135,400000.0
2008-02-27 18:21:00,19.154,19.193,19.088,19.107,550000.0
2008-02-27 18:22:00,19.099,19.19,19.062,19.131,500000.0
2008-02-27 18:23:00,19.145,19.176,19.11,19.174,400000.0
2008-02-27 18:24:00,19.161,19.165,19.083,19.165,350000.0
2008-02-27 18:25:00,19.032,19.161,19.032,19.104,550000.0
2008-02-27 18:26:00,19.123,19.131,19.047,19.126,350000.0
2008-02-27 18:27:00,19.09,19.156,19.052,19.104,350000.0
2008-02-27 18:28:00,19.103,19.103,18.967,18.967,500000.0
2008-02-27 18:29:00,19.026,19.111,18.984,19.026,450000.0
2008-02-27 18:30:00,19.06,19.166,19.016,19.055,450000.0
2008-02-27 18:31:00,18.995,19.081,18.963,19.004,1550000.0
2008-02-27 18:32:00,19.045,19.126,18.995,19.065,450000.0
2008-02-27 18:33:00,19.108,19.164,19.069,19.096,550000.0
2008-02-27 18:34:00,19.071,19.164,19.024,19.088,550000.0
2008-02-27 18:35:00,19.105,19.179,19.105,19.124,350000.0
2008-02-27 18:36:00,19.081,19.197,19.049,19.103,500000.0
2008-02-27 18:37:00,19.116,19.177,19.1,19.158,400000.0
2008-02-27 18:38:00,19.139,19.211,19.094,19.143,450000.0
2008-02-27 18:39:00,19.193,19.219,19.143,19.168,350000.0
2008-02-27 18:40:00,19.138,19.258,19.113,19.258,350000.0
2008-02-27 18:41:00,19.238,19.271,19.118,19.225,500000.0
2008-02-27 18:42:00,19.185,19.19,19.088,19.117,400000.0
2008-02-27 18:43:00,19.184,19.21,19.095,19.21,250000.0
2008-02-27 18:44:00,19.212,19.213,19.086,19.15,550000.0
2008-02-27 18:45:00,19.194,19.225,19.105,19.105,400000.0
2008-02-27 18:46:00,19.212,19.221,19.097,19.197,550000.0
2008-02-27 18:47:00,19.184,19.258,19.136,19.167,550000.0
2008-02-27 18:48:00,19.192,19.255,19.109,19.109,450000.0
2008-02-27 18:49:00,19.155,19.245,19.111,19.167,450000.0
2008-02-27 18:50:00,19.254,19.254,19.138,19.155,350000.0
2008-02-27 18:51:00,19.122,19.215,19.101,19.166,550000.0
2008-02-27 18:52:00,19.141,19.174,19.136,19.162,400000.0
2008-02-27 18:53:00,19.157,19.242,19.122,19.197,450000.0
2008-02-27 18:54:00,19.198,19.218,19.079,19.178,400000.0
2008-02-27 18:55:00,19.151,19.226,19.146,19.182,450000.0
2008-02-27 18:56:00,19.137,19.24,19.115,19.24,350000.0
2008-02-27 18:57:00,19.105,19.237,19.105,19.201,350000.0
2008-02-27 18:58:00,19.185,19.227,19.133,19.227,1250000.0
2008-02-27 18:59:00,19.143,19.194,19.143,19.194,450000.0
2008-02-27 19:00:00,19.157,19.243,19.097,19.241,350000.0
2008-02-27 19:01:00,19.139,19.2,19.105,19.195,500000.0
2008-02-27 19:02:00,19.24,19.24,19.08,19.08,350000.0
2008-02-27 19:03:00,19.202,19.247,19.159,19.233,300000.0
2008-02-27 19:04:00,19.148,19.217,19.094,19.209,450000.0
2008-02-27 19:05:00,19.106,19.137,19.106,19.128,250000.0
2008-02-27 19:06:00,19.185,19.217,19.098,19.121,400000.0
2008-02-27 19:07:00,19.25,19.25,19.11,19.182,350000.0
2008-02-27 19:08:00,19.176,19.243,19.11,19.124,400000.0
2008-02-27 19:09:00,19.117,19.243,19.107,19.128,550000.0
2008-02-27 19:10:00,19.173,19.178,19.082,19.124,500000.0
2008-02-27 19:11:00,19.119,19.271,19.119,19.248,500000.0
2008-02-27 19:12:00,19.149,19.26,19.149,19.226,350000.0
2008-02-27 19:13:00,19.255,19.255,19.107,19.125,350000.0
2008-02-27 19:14:00,19.165,19.257,19.142,19.204,550000.0
2008-02-27 19:15:00,19.156,19.247,19.132,19.162,350000.0
2008-02-27 19:16:00,19.256,19.261,19.208,19.226,350000.0
2008-02-27 19:17:00,19.211,19.248,19.116,19.198,400000.0
2008-02-27 19:18:00,19.129,19.213,19.103,19.123,350000.0
2008-02-27 19:19:00,19.202,19.246,19.093,19.246,350000.0
2008-02-27 19:20:00,19.186,19.202,19.065,19.128,350000.0
2008-02-27 19:21:00,19.206,19.252,19.168,19.215,500000.0
2008-02-27 19:22:00,19.234,19.234,19.097,19.112,400000.0
2008-02-27 19:23:00,19.287,19.287,19.09,19.205,350000.0
2008-02-27 19:24:00,19.235,19.26,19.089,19.185,550000.0
2008-02-27 19:25:00,19.13,19.266,19.112,19.166,500000.0
2008-02-27 19:26:00,19.125,19.239,19.052,19.052,450000.0
2008-02-27 19:27:00,19.167,19.173,19.052,19.084,400000.0
2008-02-27 19:28:00,19.039,19.178,19.03,19.04,400000.0
2008-02-27 19:29:00,19.197,19.197,19.086,19.086,500000.0
2008-02-27 19:30:00,19.066,19.209,19.066,19.147,250000.0
2008-02-27 19:31:00,19.125,19.175,19.085,19.113,300000.0
2008-02-27 19:32:00,19.039,19.133,19.039,19.133,400000.0
2008-02-27 19:33:00,19.262,19.262,19.153,19.218,400000.0
2008-02-27 19:34:00,19.121,19.24,19.121,19.144,350000.0
2008-02-27 19:35:00,19.19,19.228,19.129,19.139,400000.0
2008-02-27 19:36:00,19.163,19.222,19.155,19.155,400000.0
2008-02-27 19:37:00,19.181,19.285,19.176,19.192,550000.0
2008-02-27 19:38:00,19.121,19.192,19.079,19.192,400000.0
2008-02-27 19:39:00,19.207,19.216,19.046,19.139,400000.0
2008-02-27 19:40:00,19.074,19.18,19.074,19.146,400000.0
2008-02-27 19:41:00,19.126,19.248,19.082,19.182,500000.0
2008-02-27 19:42:00,19.108,19.25,19.053,19.174,400000.0
2008-02-27 19:43:00,19.142,19.247,19.11,19.11,500000.0
2008-02-27 19:44:00,19.118,19.149,19.06,19.06,350000.0
2008-02-27 19:45:00,19.194,19.248,19.1,19.178,400000.0
2008-02-27 19:46:00,19.197,19.224,19.1,19.1,400000.0
2008-02-27 19:47:00,19.186,19.186,19.103,19.181,400000.0
2008-02-27 19:48:00,19.173,19.24,19.166,19.225,400000.0
2008-02-27 19:49:00,19.109,19.163,19.083,19.119,250000.0
2008-02-27 19:50:00,19.181,19.215,19.087,19.124,550000.0
2008-02-27 19:51:00,19.23,19.23,19.068,19.183,450000.0
2008-02-27 19:52:00,19.239,19.239,19.091,19.196,350000.0
2008-02-27 19:53:00,19.255,19.255,19.103,19.122,350000.0
2008-02-27 19:54:00,19.066,19.138,19.046,19.105,400000.0
2008-02-27 19:55:00,19.214,19.214,19.096,19.206,300000.0
2008-02-27 19:56:00,19.11,19.22,19.092,19.164,350000.0
2008-02-27 19:57:00,19.225,19.239,19.115,19.153,400000.0
2008-02-27 19:58:00,19.216,19.216,19.155,19.168,250000.0
2008-02-27 19:59:00,19.198,19.275,19.157,19.168,500000.0
2008-02-27 20:00:00,19.103,19.251,19.103,19.12,500000.0
2008-02-27 20:01:00,19.246,19.258,19.147,19.182,400000.0
2008-02-27 20:02:00,19.174,19.174,19.118,19.121,250000.0
2008-02-27 20:03:00,19.233,19.24,19.115,19.132,450000.0
2008-02-27 20:04:00,19.21,19.245,19.112,19.224,350000.0
2008-02-27 20:05:00,19.14,19.214,19.109,19.109,300000.0
2008-02-27 20:06:00,19.195,19.217,19.115,19.188,250000.0
2008-02-27 20:07:00,19.11,19.214,19.11,19.195,350000.0
2008-02-27 20:08:00,19.19,19.257,19.073,19.257,450000.0
2008-02-27 20:09:00,19.241,19.298,19.175,19.286,450000.0
2008-02-27 20:10:00,19.143,19.233,19.083,19.083,550000.0
2008-02-27 20:11:00,19.26,19.26,19.064,19.15,400000.0
2008-02-27 20:12:00,19.078,19.222,19.075,19.113,350000.0
2008-02-27 20:13:00,19.199,19.199,19.137,19.137,150000.0
2008-02-27 20:14:00,19.135,19.232,19.135,19.204,350000.0
2008-02-27 20:15:00,19.207,19.216,19.138,19.203,400000.0
2008-02-27 20:16:00,19.122,19.201,19.114,19.114,350000.0
2008-02-27 20:17:00,19.085,19.216,19.085,19.147,400000.0
2008-02-27 20:18:00,19.132,19.23,19.107,19.173,400000.0
2008-02-27 20:19:00,19.192,19.198,19.119,19.14,350000.0
2008-02-27 20:20:00,19.247,19.247,19.09,19.177,400000.0
2008-02-27 20:21:00,19.163,19.197,19.09,19.197,400000.0
2008-02-27 20:22:00,19.217,19.261,19.114,19.125,400000.0
2008-02-27 20:23:00,19.158,19.252,19.116,19.153,350000.0
2008-02-27 20:24:00,19.237,19.237,19.061,19.143,550000.0
2008-02-27 20:25:00,19.206,19.206,19.085,19.085,400000.0
2008-02-27 20:26:00,19.217,19.272,19.162,19.229,350000.0
2008-02-27 20:27:00,19.089,19.23,19.089,19.214,350000.0
2008-02-27 20:28:00,19.123,19.197,19.059,19.197,550000.0
2008-02-27 20:29:00,19.11,19.231,19.072,19.124,550000.0
2008-02-27 20:30:00,19.114,19.176,19.114,19.138,400000.0
2008-02-27 20:31:00,19.109,19.204,19.07,19.154,350000.0
2008-02-27 20:32:00,19.077,19.221,19.077,19.207,250000.0
2008-02-27 20:33:00,19.123,19.257,19.096,19.133,500000.0
2008-02-27 20:34:00,19.217,19.275,19.148,19.229,300000.0
2008-02-27 20:35:00,19.142,19.147,19.047,19.073,400000.0
2008-02-27 20:36:00,19.069,19.192,19.069,19.088,350000.0
2008-02-27 20:38:00,19.253,19.253,19.117,19.159,400000.0
2008-02-27 20:39:00,19.215,19.225,19.102,19.102,350000.0
2008-02-27 20:40:00,19.117,19.242,19.096,19.201,500000.0
2008-02-27 20:41:00,19.096,19.149,19.064,19.109,300000.0
2008-02-27 20:42:00,19.127,19.179,19.021,19.146,550000.0
2008-02-27 20:44:00,19.162,19.162,19.023,19.102,300000.0
2008-02-27 20:45:00,19.099,19.159,19.062,19.062,400000.0
2008-02-27 20:46:00,19.106,19.197,19.074,19.197,300000.0
2008-02-27 20:47:00,19.243,19.243,19.073,19.161,300000.0
2008-02-27 20:48:00,19.178,19.269,19.142,19.244,350000.0
2008-02-27 20:49:00,19.249,19.289,19.176,19.176,350000.0
2008-02-27 20:50:00,19.096,19.179,19.096,19.162,400000.0
2008-02-27 20:51:00,19.036,19.036,19.036,19.036,50000.0
2008-02-27 20:52:00,19.159,19.162,19.066,19.161,350000.0
2008-02-27 20:53:00,19.267,19.29,19.155,19.181,250000.0
2008-02-27 20:54:00,19.257,19.257,19.127,19.134,300000.0
2008-02-27 20:55:00,19.192,19.232,19.062,19.149,350000.0
2008-02-27 20:56:00,19.147,19.177,19.083,19.146,500000.0
2008-02-27 20:57:00,19.183,19.235,19.127,19.153,350000.0
2008-02-27 20:58:00,19.051,19.182,19.051,19.075,400000.0
2008-02-27 20:59:00,19.102,19.179,19.063,19.066,500000.0
2008-02-27 21:00:00,19.195,19.195,19.045,19.045,400000.0
2008-02-27 21:01:00,19.279,19.279,19.141,19.141,250000.0
2008-02-27 21:02:00,19.196,19.252,19.196,19.244,350000.0
2008-02-27 21:03:00,19.227,19.227,19.079,19.12,500000.0
2008-02-27 21:04:00,19.121,19.238,19.039,19.039,450000.0
2008-02-27 21:05:00,19.143,19.22,19.092,19.148,450000.0
2008-02-27 21:06:00,19.063,19.143,19.063,19.085,250000.0
2008-02-27 21:07:00,19.3,19.325,19.171,19.171,450000.0
2008-02-27 21:08:00,19.256,19.256,19.104,19.104,300000.0
2008-02-27 21:09:00,19.033,19.229,19.033,19.075,450000.0
2008-02-27 21:10:00,19.047,19.167,19.03,19.072,400000.0
2008-02-27 21:11:00,19.039,19.121,19.039,19.117,350000.0
2008-02-27 21:13:00,19.181,19.22,19.079,19.162,300000.0
2008-02-27 21:14:00,19.125,19.245,19.104,19.245,350000.0
2008-02-27 21:15:00,19.142,19.205,19.073,19.083,400000.0
2008-02-27 21:16:00,19.125,19.159,19.125,19.159,150000.0
2008-02-27 21:17:00,19.175,19.226,19.103,19.124,350000.0
2008-02-27 21:18:00,19.171,19.171,19.134,19.134,100000.0
2008-02-27 21:19:00,19.052,19.157,19.052,19.157,300000.0
2008-02-27 21:20:00,19.046,19.189,19.046,19.063,350000.0
2008-02-27 21:21:00,19.074,19.175,19.042,19.175,350000.0
2008-02-27 21:24:00,19.166,19.22,19.1,19.119,350000.0
2008-02-27 21:27:00,19.161,19.161,19.092,19.148,350000.0
2008-02-27 21:29:00,19.099,19.211,19.089,19.102,500000.0
2008-02-27 21:30:00,19.079,19.143,19.079,19.095,400000.0
2008-02-27 21:31:00,19.077,19.159,19.051,19.064,350000.0
2008-02-27 21:32:00,19.093,19.141,19.04,19.141,200000.0
2008-02-27 21:33:00,19.15,19.15,19.143,19.143,100000.0
2008-02-27 21:34:00,19.048,19.171,19.048,19.171,400000.0
2008-02-27 21:35:00,19.149,19.155,19.106,19.145,250000.0
2008-02-27 21:36:00,19.097,19.097,19.097,19.097,50000.0
2008-02-27 21:37:00,19.108,19.141,19.019,19.019,500000.0
2008-02-27 21:39:00,19.121,19.121,19.121,19.121,50000.0
2008-02-27 21:40:00,19.153,19.184,19.077,19.087,350000.0
2008-02-27 21:42:00,19.123,19.163,19.085,19.114,350000.0
2008-02-27 21:43:00,19.18,19.18,19.108,19.108,350000.0
2008-02-27 21:44:00,19.154,19.154,19.029,19.037,250000.0
2008-02-27 21:48:00,19.164,19.164,19.098,19.098,150000.0
2008-02-27 21:49:00,19.158,19.164,19.083,19.083,250000.0
2008-02-27 21:50:00,19.146,19.185,19.075,19.075,400000.0
2008-02-27 21:51:00,19.188,19.188,19.146,19.146,100000.0
2008-02-27 21:52:00,19.132,19.208,19.114,19.119,350000.0
2008-02-27 21:53:00,19.113,19.187,19.105,19.185,350000.0
2008-02-27 21:54:00,19.12,19.181,19.067,19.139,200000.0
2008-02-27 21:55:00,19.097,19.23,19.075,19.075,350000.0
2008-02-27 21:56:00,19.187,19.201,19.187,19.2,150000.0
2008-02-27 21:57:00,19.215,19.215,19.199,19.199,100000.0
2008-02-27 21:58:00,19.196,19.196,19.196,19.196,50000.0
2008-02-27 21:59:00,19.208,19.246,19.117,19.127,900000.0
2008-02-27 22:00:00,19.222,19.222,19.129,19.129,150000.0
2008-02-27 22:01:00,19.157,19.229,19.157,19.229,100000.0
2008-02-27 22:02:00,19.158,19.158,19.158,19.158,50000.0
2008-02-27 22:04:00,19.226,19.256,19.149,19.17,350000.0
2008-02-27 22:06:00,19.195,19.196,19.195,19.196,100000.0
2008-02-27 22:07:00,19.191,19.191,19.138,19.138,100000.0
2008-02-27 22:09:00,19.201,19.201,19.154,19.154,100000.0
2008-02-27 22:10:00,19.201,19.201,19.154,19.201,200000.0
2008-02-27 22:11:00,19.194,19.224,19.14,19.222,400000.0
2008-02-27 22:12:00,19.181,19.182,19.125,19.125,150000.0
2008-02-27 22:13:00,19.237,19.244,19.155,19.16,400000.0
2008-02-27 22:14:00,19.23,19.23,19.099,19.199,200000.0
2008-02-27 22:15:00,19.169,19.179,19.169,19.179,100000.0
2008-02-27 22:16:00,19.078,19.078,19.078,19.078,50000.0
2008-02-27 22:17:00,19.229,19.245,19.106,19.226,350000.0
2008-02-27 22:18:00,19.2,19.236,19.197,19.202,200000.0
2008-02-27 22:19:00,19.242,19.258,19.142,19.142,400000.0
2008-02-27 22:20:00,19.131,19.241,19.07,19.241,400000.0
2008-02-27 22:22:00,19.246,19.246,19.1,19.144,350000.0
2008-02-27 22:24:00,19.259,19.262,19.154,19.184,350000.0
2008-02-27 22:26:00,19.242,19.279,19.147,19.218,350000.0
2008-02-27 22:27:00,19.219,19.247,19.114,19.247,400000.0
2008-02-27 22:28:00,19.235,19.285,19.186,19.204,600000.0
2008-02-27 22:29:00,19.252,19.254,19.111,19.227,600000.0
2008-02-27 22:30:00,19.269,19.269,19.118,19.253,350000.0
2008-02-27 22:31:00,19.225,19.303,19.158,19.267,550000.0
2008-02-27 22:33:00,19.184,19.301,19.176,19.176,300000.0
2008-02-27 22:34:00,19.272,19.3,19.213,19.298,300000.0
2008-02-27 22:36:00,19.261,19.267,19.261,19.267,200000.0
2008-02-27 22:37:00,19.237,19.271,19.213,19.213,150000.0
2008-02-27 22:38:00,19.257,19.257,19.23,19.249,150000.0
2008-02-27 22:39:00,19.255,19.306,19.167,19.273,450000.0
2008-02-27 22:40:00,19.204,19.284,19.204,19.237,350000.0
2008-02-27 22:41:00,19.157,19.302,19.157,19.191,250000.0
2008-02-27 22:42:00,19.25,19.294,19.155,19.27,300000.0
2008-02-27 22:43:00,19.234,19.255,19.227,19.255,150000.0
2008-02-27 22:44:00,19.246,19.246,19.246,19.246,50000.0
2008-02-27 22:47:00,19.259,19.259,19.125,19.155,350000.0
2008-02-27 22:48:00,19.241,19.241,19.13,19.186,400000.0
2008-02-27 22:50:00,19.201,19.241,19.174,19.174,400000.0
2008-02-27 22:51:00,19.255,19.289,19.237,19.258,250000.0
2008-02-27 22:52:00,19.249,19.259,19.182,19.21,400000.0
2008-02-27 22:53:00,19.154,19.236,19.154,19.164,350000.0
2008-02-27 22:55:00,19.274,19.274,19.207,19.233,150000.0
2008-02-27 22:56:00,19.192,19.248,19.154,19.154,350000.0
2008-02-27 22:57:00,19.2,19.281,19.2,19.281,100000.0
2008-02-27 22:58:00,19.226,19.226,19.186,19.213,200000.0
2008-02-27 22:59:00,19.235,19.277,19.191,19.191,400000.0
2008-02-27 23:00:00,19.198,19.26,19.16,19.178,350000.0
2008-02-27 23:02:00,19.208,19.239,19.157,19.239,300000.0
2008-02-27 23:03:00,19.151,19.242,19.151,19.168,400000.0
2008-02-27 23:04:00,19.212,19.253,19.205,19.212,350000.0
2008-02-27 23:05:00,19.167,19.242,19.16,19.242,250000.0
2008-02-27 23:08:00,19.276,19.276,19.184,19.2,550000.0
2008-02-27 23:09:00,19.124,19.217,19.102,19.107,300000.0
2008-02-27 23:10:00,19.166,19.219,19.139,19.144,400000.0
2008-02-27 23:12:00,19.164,19.164,19.164,19.164,100000.0
2008-02-27 23:13:00,19.274,19.274,19.167,19.191,350000.0
2008-02-27 23:14:00,19.155,19.235,19.155,19.216,400000.0
2008-02-27 23:15:00,19.221,19.221,19.113,19.113,400000.0
2008-02-27 23:16:00,19.158,19.262,19.158,19.262,200000.0
2008-02-27 23:17:00,19.239,19.239,19.189,19.189,100000.0
2008-02-27 23:18:00,19.231,19.231,19.189,19.189,100000.0
2008-02-27 23:19:00,19.235,19.262,19.235,19.262,100000.0
2008-02-27 23:20:00,19.184,19.231,19.126,19.166,550000.0
2008-02-27 23:22:00,19.164,19.282,19.133,19.133,550000.0
2008-02-27 23:24:00,19.15,19.266,19.146,19.266,250000.0
2008-02-27 23:25:00,19.193,19.203,19.117,19.145,250000.0
2008-02-27 23:26:00,19.237,19.237,19.193,19.22,400000.0
2008-02-27 23:27:00,19.166,19.189,19.166,19.185,150000.0
2008-02-27 23:28:00,19.223,19.223,19.114,19.215,350000.0
2008-02-27 23:29:00,19.134,19.203,19.134,19.177,350000.0
2008-02-27 23:30:00,19.183,19.22,19.073,19.103,650000.0
2008-02-27 23:33:00,19.209,19.212,19.104,19.134,350000.0
2008-02-27 23:35:00,19.254,19.257,19.149,19.179,350000.0
2008-02-27 23:36:00,19.179,19.179,19.093,19.154,400000.0
2008-02-27 23:38:00,19.209,19.212,19.104,19.134,350000.0
2008-02-27 23:40:00,19.146,19.187,19.122,19.187,200000.0
2008-02-27 23:41:00,19.168,19.251,19.158,19.167,350000.0
2008-02-27 23:42:00,19.246,19.246,19.124,19.214,250000.0
2008-02-27 23:43:00,19.145,19.251,19.145,19.251,100000.0
2008-02-27 23:44:00,19.126,19.179,19.103,19.179,300000.0
2008-02-27 23:45:00,19.183,19.257,19.131,19.131,250000.0
2008-02-27 23:48:00,19.255,19.255,19.116,19.116,100000.0
2008-02-27 23:49:00,19.157,19.236,19.115,19.115,550000.0
2008-02-27 23:50:00,19.13,19.17,19.13,19.17,200000.0
2008-02-27 23:51:00,19.219,19.219,19.219,19.219,50000.0
2008-02-27 23:52:00,19.13,19.214,19.086,19.214,200000.0
2008-02-27 23:53:00,19.22,19.266,19.154,19.154,400000.0
2008-02-27 23:54:00,19.234,19.234,19.234,19.234,50000.0
2008-02-27 23:57:00,19.24,19.24,19.164,19.164,150000.0
2008-02-27 23:58:00,19.176,19.233,19.101,19.217,350000.0
2008-02-27 23:59:00,19.168,19.249,19.168,19.219,250000.0
2008-02-28 00:00:00,19.105,19.235,19.105,19.185,550000.0
2008-02-28 00:01:00,19.161,19.192,19.087,19.12,450000.0
2008-02-28 00:02:00,19.137,19.211,19.137,19.211,450000.0
2008-02-28 00:03:00,19.251,19.251,19.142,19.248,400000.0
2008-02-28 00:04:00,19.276,19.276,19.159,19.162,350000.0
2008-02-28 00:05:00,19.191,19.254,19.115,19.24,400000.0
2008-02-28 00:06:00,19.211,19.211,19.101,19.158,350000.0
2008-02-28 00:08:00,19.269,19.269,19.131,19.169,550000.0
2008-02-28 00:09:00,19.237,19.254,19.111,19.221,400000.0
2008-02-28 00:10:00,19.119,19.247,19.095,19.247,400000.0
2008-02-28 00:11:00,19.22,19.268,19.175,19.179,350000.0
2008-02-28 00:12:00,19.187,19.258,19.146,19.146,300000.0
2008-02-28 00:15:00,19.309,19.312,19.204,19.234,350000.0
2008-02-28 00:17:00,19.204,19.251,19.142,19.249,400000.0
2008-02-28 00:20:00,19.204,19.251,19.196,19.196,300000.0
2008-02-28 00:26:00,19.213,19.265,19.131,19.189,650000.0
2008-02-28 00:30:00,19.233,19.233,19.104,19.104,400000.0
2008-02-28 00:34:00,19.274,19.277,19.169,19.199,350000.0
2008-02-28 00:40:00,19.244,19.244,19.216,19.221,250000.0
2008-02-28 00:43:00,19.099,19.228,19.094,19.228,400000.0
2008-02-28 00:44:00,19.204,19.215,19.143,19.161,400000.0
2008-02-28 00:49:00,19.106,19.106,19.104,19.104,100000.0
2008-02-28 00:50:00,19.17,19.17,19.139,19.139,150000.0
2008-02-28 00:58:00,19.081,19.239,19.081,19.14,350000.0
2008-02-28 01:00:00,19.194,19.267,19.171,19.21,550000.0
2008-02-28 01:01:00,19.166,19.177,19.166,19.177,100000.0
2008-02-28 01:02:00,19.246,19.246,19.162,19.162,100000.0
2008-02-28 01:03:00,19.214,19.234,19.17,19.234,400000.0
2008-02-28 01:04:00,19.152,19.245,19.15,19.225,400000.0
2008-02-28 01:05:00,19.132,19.142,19.132,19.142,100000.0
2008-02-28 01:06:00,19.173,19.206,19.109,19.14,350000.0
2008-02-28 01:07:00,19.184,19.191,19.169,19.191,300000.0
2008-02-28 01:08:00,19.173,19.184,19.173,19.184,100000.0
2008-02-28 01:09:00,19.177,19.256,19.137,19.256,350000.0
2008-02-28 01:10:00,19.107,19.191,19.107,19.191,200000.0
2008-02-28 01:13:00,19.186,19.297,19.186,19.232,500000.0
2008-02-28 01:14:00,19.204,19.204,19.204,19.204,50000.0
2008-02-28 01:15:00,19.203,19.203,19.14,19.14,100000.0
2008-02-28 01:16:00,19.261,19.261,19.101,19.246,550000.0
2008-02-28 01:19:00,19.175,19.255,19.171,19.205,400000.0
2008-02-28 01:20:00,19.179,19.227,19.179,19.227,250000.0
2008-02-28 01:21:00,19.177,19.243,19.137,19.236,500000.0
2008-02-28 01:26:00,19.224,19.264,19.184,19.261,400000.0
2008-02-28 01:27:00,19.157,19.293,19.157,19.197,400000.0
2008-02-28 01:28:00,19.112,19.207,19.08,19.166,400000.0
2008-02-28 01:29:00,19.107,19.23,19.107,19.167,300000.0
2008-02-28 01:30:00,19.19,19.254,19.133,19.139,250000.0
2008-02-28 01:31:00,19.131,19.266,19.131,19.185,450000.0
2008-02-28 01:32:00,19.163,19.237,19.1,19.223,350000.0
2008-02-28 01:34:00,19.179,19.226,19.091,19.153,400000.0
2008-02-28 01:39:00,19.252,19.252,19.124,19.183,500000.0
2008-02-28 01:40:00,19.188,19.227,19.093,19.227,500000.0
2008-02-28 01:41:00,19.117,19.271,19.117,19.181,250000.0
2008-02-28 01:45:00,19.223,19.261,19.144,19.144,350000.0
2008-02-28 01:46:00,19.188,19.254,19.147,19.254,400000.0
2008-02-28 01:47:00,19.191,19.209,19.191,19.199,200000.0
2008-02-28 01:48:00,19.215,19.215,19.208,19.208,100000.0
2008-02-28 01:49:00,19.182,19.182,19.172,19.172,100000.0
2008-02-28 01:50:00,19.201,19.227,19.109,19.208,550000.0
2008-02-28 01:51:00,19.189,19.189,19.174,19.174,100000.0
2008-02-28 01:52:00,19.224,19.32,19.145,19.145,450000.0
2008-02-28 01:54:00,19.198,19.229,19.114,19.121,350000.0
2008-02-28 01:55:00,19.189,19.219,19.104,19.147,450000.0
2008-02-28 01:56:00,19.153,19.176,19.153,19.176,100000.0
2008-02-28 01:58:00,19.209,19.209,19.07,19.07,100000.0
2008-02-28 01:59:00,19.158,19.237,19.085,19.085,550000.0
2008-02-28 02:00:00,19.219,19.222,19.114,19.144,350000.0
2008-02-28 02:02:00,19.221,19.221,19.113,19.113,400000.0
2008-02-28 02:04:00,19.258,19.258,19.136,19.171,600000.0
2008-02-28 02:06:00,19.224,19.224,19.224,19.224,50000.0
2008-02-28 02:07:00,19.21,19.21,19.135,19.135,200000.0
2008-02-28 02:08:00,19.192,19.254,19.192,19.254,100000.0
2008-02-28 02:09:00,19.118,19.268,19.118,19.268,550000.0
2008-02-28 02:10:00,19.268,19.29,19.232,19.235,350000.0
2008-02-28 02:11:00,19.173,19.264,19.173,19.264,150000.0
2008-02-28 02:12:00,19.18,19.26,19.18,19.26,100000.0
2008-02-28 02:13:00,19.244,19.271,19.158,19.184,400000.0
2008-02-28 02:14:00,19.171,19.266,19.162,19.266,250000.0
2008-02-28 02:16:00,19.176,19.287,19.176,19.209,350000.0
2008-02-28 02:17:00,19.278,19.278,19.17,19.207,250000.0
2008-02-28 02:20:00,19.193,19.276,19.148,19.188,300000.0
2008-02-28 02:21:00,19.218,19.265,19.196,19.25,200000.0
2008-02-28 02:22:00,19.216,19.284,19.209,19.233,350000.0
2008-02-28 02:23:00,19.235,19.281,19.119,19.281,400000.0
2008-02-28 02:24:00,19.298,19.305,19.178,19.305,400000.0
2008-02-28 02:25:00,19.287,19.287,19.22,19.273,400000.0
2008-02-28 02:26:00,19.199,19.278,19.199,19.231,300000.0
2008-02-28 02:28:00,19.291,19.294,19.236,19.294,250000.0
2008-02-28 02:29:00,19.296,19.296,19.186,19.186,400000.0
2008-02-28 02:30:00,19.213,19.291,19.155,19.255,500000.0
2008-02-28 02:32:00,19.261,19.299,19.253,19.265,400000.0
2008-02-28 02:33:00,19.246,19.305,19.219,19.272,500000.0
2008-02-28 02:34:00,19.209,19.278,19.209,19.224,350000.0
2008-02-28 02:36:00,19.243,19.322,19.236,19.264,400000.0
2008-02-28 02:37:00,19.23,19.276,19.23,19.234,350000.0
2008-02-28 02:40:00,19.224,19.302,19.199,19.22,400000.0
2008-02-28 02:41:00,19.305,19.321,19.228,19.321,450000.0
2008-02-28 02:43:00,19.296,19.296,19.175,19.175,400000.0
2008-02-28 02:44:00,19.222,19.299,19.209,19.209,300000.0
2008-02-28 02:45:00,19.252,19.252,19.188,19.235,300000.0
2008-02-28 02:46:00,19.295,19.317,19.258,19.297,200000.0
2008-02-28 02:47:00,19.238,19.313,19.16,19.185,250000.0
2008-02-28 02:48:00,19.217,19.294,19.171,19.202,500000.0
2008-02-28 02:49:00,19.231,19.256,19.12,19.145,850000.0
2008-02-28 02:50:00,19.198,19.275,19.198,19.275,450000.0
2008-02-28 02:51:00,19.236,19.241,19.183,19.201,500000.0
2008-02-28 02:52:00,19.173,19.206,19.173,19.206,250000.0
2008-02-28 02:53:00,19.201,19.244,19.201,19.244,100000.0
2008-02-28 02:54:00,19.122,19.266,19.122,19.266,300000.0
2008-02-28 02:55:00,19.16,19.258,19.16,19.258,250000.0
2008-02-28 02:57:00,19.128,19.256,19.128,19.204,350000.0
2008-02-28 02:58:00,19.198,19.293,19.161,19.241,900000.0
2008-02-28 02:59:00,19.248,19.251,19.153,19.251,350000.0
2008-02-28 03:00:00,19.212,19.219,19.135,19.135,600000.0
2008-02-28 03:01:00,19.155,19.238,19.076,19.234,400000.0
2008-02-28 03:02:00,19.163,19.248,19.105,19.244,300000.0
2008-02-28 03:03:00,19.154,19.154,19.154,19.154,50000.0
2008-02-28 03:04:00,19.2,19.2,19.163,19.163,100000.0
2008-02-28 03:05:00,19.207,19.266,19.207,19.222,300000.0
2008-02-28 03:06:00,19.213,19.213,19.124,19.172,350000.0
2008-02-28 03:07:00,19.223,19.242,19.156,19.156,200000.0
2008-02-28 03:08:00,19.158,19.264,19.158,19.186,200000.0
2008-02-28 03:09:00,19.199,19.243,19.159,19.191,550000.0
2008-02-28 03:10:00,19.138,19.17,19.138,19.17,100000.0
2008-02-28 03:12:00,19.17,19.239,19.17,19.183,150000.0
2008-02-28 03:13:00,19.27,19.282,19.207,19.226,450000.0
2008-02-28 03:14:00,19.273,19.273,19.143,19.143,100000.0
2008-02-28 03:15:00,19.225,19.225,19.225,19.225,50000.0
2008-02-28 03:16:00,19.233,19.233,19.233,19.233,50000.0
2008-02-28 03:17:00,19.254,19.254,19.119,19.185,250000.0
2008-02-28 03:19:00,19.225,19.288,19.225,19.259,550000.0
2008-02-28 03:20:00,19.273,19.273,19.219,19.219,150000.0
2008-02-28 03:21:00,19.254,19.254,19.251,19.251,100000.0
2008-02-28 03:22:00,19.215,19.253,19.21,19.223,200000.0
2008-02-28 03:23:00,19.26,19.26,19.142,19.214,300000.0
2008-02-28 03:24:00,19.138,19.287,19.138,19.267,200000.0
2008-02-28 03:27:00,19.197,19.197,19.179,19.179,100000.0
2008-02-28 03:28:00,19.196,19.241,19.196,19.241,150000.0
2008-02-28 03:29:00,19.133,19.225,19.133,19.187,400000.0
2008-02-28 03:30:00,19.238,19.238,19.238,19.238,50000.0
2008-02-28 03:31:00,19.158,19.236,19.126,19.183,600000.0
2008-02-28 03:32:00,19.229,19.229,19.188,19.188,100000.0
2008-02-28 03:33:00,19.187,19.187,19.105,19.105,150000.0
2008-02-28 03:34:00,19.18,19.18,19.144,19.144,200000.0
2008-02-28 03:35:00,19.212,19.212,19.212,19.212,50000.0
2008-02-28 03:36:00,19.174,19.174,19.174,19.174,50000.0
2008-02-28 03:37:00,19.241,19.241,19.241,19.241,50000.0
2008-02-28 03:38:00,19.246,19.271,19.137,19.23,400000.0
2008-02-28 03:39:00,19.224,19.228,19.155,19.224,250000.0
2008-02-28 03:40:00,19.141,19.202,19.102,19.128,300000.0
2008-02-28 03:41:00,19.19,19.218,19.19,19.218,100000.0
2008-02-28 03:44:00,19.153,19.154,19.149,19.15,200000.0
2008-02-28 03:45:00,19.142,19.221,19.142,19.192,400000.0
2008-02-28 03:49:00,19.154,19.176,19.114,19.124,300000.0
2008-02-28 03:50:00,19.191,19.22,19.129,19.214,500000.0
2008-02-28 03:51:00,19.208,19.214,19.141,19.209,200000.0
2008-02-28 03:52:00,19.136,19.189,19.133,19.133,200000.0
2008-02-28 03:53:00,19.16,19.208,19.082,19.142,400000.0
2008-02-28 03:54:00,19.219,19.219,19.086,19.201,350000.0
2008-02-28 03:56:00,19.151,19.22,19.131,19.131,350000.0
2008-02-28 04:00:00,19.209,19.212,19.104,19.134,350000.0
2008-02-28 04:02:00,19.187,19.196,19.187,19.196,100000.0
2008-02-28 04:03:00,19.223,19.223,19.158,19.206,200000.0
2008-02-28 04:04:00,19.231,19.252,19.177,19.177,200000.0
2008-02-28 04:05:00,19.205,19.245,19.155,19.226,300000.0
2008-02-28 04:07:00,19.213,19.213,19.171,19.171,150000.0
2008-02-28 04:08:00,19.241,19.259,19.234,19.234,150000.0
2008-02-28 04:10:00,19.175,19.244,19.125,19.125,300000.0
2008-02-28 04:11:00,19.218,19.218,19.092,19.14,250000.0
2008-02-28 04:13:00,19.125,19.242,19.125,19.161,250000.0
2008-02-28 04:14:00,19.087,19.241,19.087,19.233,150000.0
2008-02-28 04:15:00,19.144,19.211,19.144,19.211,100000.0
2008-02-28 04:16:00,19.192,19.192,19.186,19.187,150000.0
2008-02-28 04:19:00,19.2,19.2,19.057,19.092,750000.0
2008-02-28 04:20:00,19.141,19.186,19.082,19.131,550000.0
2008-02-28 04:21:00,19.132,19.132,19.132,19.132,50000.0
2008-02-28 04:22:00,19.121,19.122,19.121,19.122,100000.0
2008-02-28 04:23:00,19.136,19.136,19.136,19.136,50000.0
2008-02-28 04:24:00,19.13,19.194,19.067,19.194,200000.0
2008-02-28 04:26:00,19.136,19.229,19.136,19.192,150000.0
2008-02-28 04:27:00,19.13,19.232,19.13,19.232,350000.0
2008-02-28 04:28:00,19.219,19.222,19.114,19.144,350000.0
2008-02-28 04:29:00,19.126,19.14,19.125,19.14,150000.0
2008-02-28 04:30:00,19.209,19.212,19.104,19.134,350000.0
2008-02-28 04:33:00,19.07,19.212,19.07,19.176,550000.0
2008-02-28 04:35:00,19.117,19.215,19.117,19.176,250000.0
2008-02-28 04:40:00,19.109,19.216,19.079,19.133,400000.0
2008-02-28 04:42:00,19.216,19.216,19.104,19.201,300000.0
2008-02-28 04:45:00,19.196,19.226,19.1,19.171,300000.0
2008-02-28 04:46:00,19.221,19.221,19.189,19.189,200000.0
2008-02-28 04:49:00,19.138,19.256,19.138,19.146,350000.0
2008-02-28 04:50:00,19.166,19.222,19.138,19.192,350000.0
2008-02-28 04:51:00,19.179,19.179,19.084,19.171,250000.0
2008-02-28 04:53:00,19.239,19.242,19.134,19.164,350000.0
2008-02-28 04:54:00,19.117,19.159,19.086,19.134,300000.0
2008-02-28 05:00:00,19.136,19.152,19.058,19.108,300000.0
2008-02-28 05:01:00,19.164,19.17,19.073,19.17,400000.0
2008-02-28 05:03:00,19.201,19.207,19.122,19.185,500000.0
2008-02-28 05:05:00,19.118,19.202,19.118,19.118,300000.0
2008-02-28 05:06:00,19.166,19.183,19.051,19.183,250000.0
2008-02-28 05:07:00,19.049,19.162,19.049,19.154,250000.0
2008-02-28 05:08:00,19.136,19.219,19.116,19.191,500000.0
2008-02-28 05:09:00,19.137,19.214,19.084,19.084,200000.0
2008-02-28 05:10:00,19.199,19.202,19.094,19.124,350000.0
2008-02-28 05:11:00,19.224,19.226,19.143,19.189,400000.0
2008-02-28 05:15:00,19.204,19.231,19.15,19.19,250000.0
2008-02-28 05:17:00,19.127,19.19,19.126,19.19,300000.0
2008-02-28 05:20:00,19.169,19.215,19.14,19.14,300000.0
2008-02-28 05:21:00,19.146,19.201,19.092,19.161,300000.0
2008-02-28 05:22:00,19.151,19.224,19.107,19.224,200000.0
2008-02-28 05:23:00,19.188,19.188,19.069,19.069,300000.0
2008-02-28 05:24:00,19.202,19.202,19.051,19.099,350000.0
2008-02-28 05:27:00,19.154,19.191,19.1,19.153,350000.0
2008-02-28 05:30:00,19.175,19.176,19.077,19.139,400000.0
2008-02-28 05:31:00,19.156,19.199,19.109,19.155,450000.0
2008-02-28 05:35:00,19.166,19.166,19.08,19.084,250000.0
2008-02-28 05:37:00,19.14,19.197,19.094,19.197,350000.0
2008-02-28 05:38:00,19.14,19.192,19.134,19.144,300000.0
2008-02-28 05:39:00,19.162,19.162,19.104,19.137,350000.0
2008-02-28 05:40:00,19.112,19.182,19.109,19.182,350000.0
2008-02-28 05:41:00,19.131,19.203,19.117,19.117,350000.0
2008-02-28 05:43:00,19.126,19.218,19.093,19.15,550000.0
2008-02-28 05:44:00,19.212,19.226,19.1,19.221,450000.0
2008-02-28 05:46:00,19.173,19.212,19.11,19.193,300000.0
2008-02-28 05:47:00,19.172,19.172,19.082,19.17,250000.0
2008-02-28 05:50:00,19.198,19.212,19.112,19.112,200000.0
2008-02-28 05:51:00,19.126,19.201,19.101,19.201,250000.0
2008-02-28 05:52:00,19.091,19.24,19.064,19.064,350000.0
2008-02-28 05:53:00,19.1,19.214,19.09,19.118,250000.0
2008-02-28 05:56:00,19.185,19.204,19.119,19.148,350000.0
2008-02-28 05:57:00,19.17,19.225,19.113,19.189,350000.0
2008-02-28 05:58:00,19.186,19.187,19.087,19.087,250000.0
2008-02-28 05:59:00,19.145,19.202,19.048,19.192,750000.0
2008-02-28 06:00:00,19.163,19.202,19.09,19.107,400000.0
2008-02-28 06:01:00,19.091,19.172,19.067,19.172,500000.0
2008-02-28 06:02:00,19.103,19.193,19.101,19.106,350000.0
2008-02-28 06:03:00,19.069,19.173,19.026,19.121,550000.0
2008-02-28 06:04:00,19.052,19.189,19.052,19.14,350000.0
2008-02-28 06:05:00,19.151,19.19,19.046,19.098,350000.0
2008-02-28 06:06:00,19.096,19.154,19.008,19.111,450000.0
2008-02-28 06:07:00,19.078,19.174,19.035,19.057,600000.0
2008-02-28 06:09:00,19.118,19.167,19.056,19.056,350000.0
2008-02-28 06:10:00,19.14,19.184,19.069,19.102,450000.0
2008-02-28 06:11:00,19.135,19.157,19.046,19.155,500000.0
2008-02-28 06:12:00,19.15,19.156,19.013,19.033,400000.0
2008-02-28 06:13:00,19.065,19.126,19.041,19.058,400000.0
2008-02-28 06:14:00,19.074,19.151,19.063,19.149,400000.0
2008-02-28 06:15:00,19.018,19.135,19.018,19.094,400000.0
2008-02-28 06:16:00,19.122,19.141,19.039,19.141,350000.0
2008-02-28 06:17:00,19.04,19.111,19.04,19.111,250000.0
2008-02-28 06:18:00,19.103,19.148,19.032,19.059,400000.0
2008-02-28 06:19:00,19.111,19.147,19.045,19.12,400000.0
2008-02-28 06:20:00,19.072,19.16,19.037,19.037,300000.0
2008-02-28 06:21:00,18.994,19.111,18.984,19.111,400000.0
2008-02-28 06:22:00,19.094,19.108,19.019,19.059,350000.0
2008-02-28 06:24:00,19.063,19.141,19.063,19.14,300000.0
2008-02-28 06:25:00,19.109,19.125,19.009,19.009,400000.0
2008-02-28 06:26:00,19.13,19.155,19.067,19.075,400000.0
2008-02-28 06:27:00,19.079,19.16,19.064,19.085,450000.0
2008-02-28 06:28:00,19.051,19.215,19.051,19.15,650000.0
2008-02-28 06:30:00,19.096,19.134,19.057,19.095,350000.0
2008-02-28 06:31:00,19.115,19.122,19.074,19.086,400000.0
2008-02-28 06:33:00,19.094,19.121,19.094,19.12,300000.0
2008-02-28 06:34:00,19.087,19.135,19.011,19.011,350000.0
2008-02-28 06:35:00,19.088,19.108,18.988,19.04,250000.0
2008-02-28 06:37:00,19.045,19.119,19.004,19.043,550000.0
2008-02-28 06:40:00,19.121,19.132,19.045,19.097,400000.0
2008-02-28 06:41:00,19.115,19.115,19.055,19.057,400000.0
2008-02-28 06:42:00,19.121,19.121,19.047,19.052,350000.0
2008-02-28 06:43:00,19.024,19.161,19.024,19.161,400000.0
2008-02-28 06:44:00,19.019,19.109,19.013,19.109,350000.0
2008-02-28 06:45:00,19.145,19.145,19.065,19.09,300000.0
2008-02-28 06:46:00,19.122,19.158,19.021,19.158,500000.0
2008-02-28 06:47:00,19.147,19.164,19.085,19.164,350000.0
2008-02-28 06:48:00,19.166,19.178,19.058,19.148,500000.0
2008-02-28 06:49:00,19.125,19.16,19.029,19.095,350000.0
2008-02-28 06:50:00,19.137,19.154,19.011,19.068,550000.0
2008-02-28 06:53:00,19.112,19.121,19.044,19.121,350000.0
2008-02-28 06:54:00,19.106,19.127,19.081,19.1,350000.0
2008-02-28 06:55:00,19.134,19.135,19.028,19.129,500000.0
2008-02-28 06:56:00,19.094,19.17,19.017,19.017,350000.0
2008-02-28 06:57:00,19.082,19.168,19.082,19.129,450000.0
2008-02-28 06:58:00,19.128,19.13,18.984,19.042,550000.0
2008-02-28 06:59:00,19.12,19.147,19.12,19.147,100000.0
2008-02-28 07:00:00,19.077,19.192,19.044,19.044,550000.0
2008-02-28 07:01:00,19.134,19.173,19.128,19.164,400000.0
2008-02-28 07:02:00,19.131,19.149,19.131,19.149,100000.0
2008-02-28 07:05:00,19.087,19.152,19.087,19.135,350000.0
2008-02-28 07:06:00,19.144,19.183,19.067,19.122,350000.0
2008-02-28 07:08:00,19.174,19.194,19.103,19.103,500000.0
2008-02-28 07:09:00,19.151,19.151,19.027,19.027,550000.0
2008-02-28 07:10:00,19.142,19.16,19.041,19.124,400000.0
2008-02-28 07:14:00,19.182,19.182,19.066,19.066,350000.0
2008-02-28 07:15:00,19.094,19.175,19.066,19.102,350000.0
2008-02-28 07:16:00,19.067,19.109,19.058,19.058,250000.0
2008-02-28 07:17:00,19.062,19.162,19.062,19.13,350000.0
2008-02-28 07:18:00,19.025,19.148,19.001,19.148,350000.0
2008-02-28 07:19:00,19.14,19.184,19.038,19.165,500000.0
2008-02-28 07:20:00,19.109,19.163,19.06,19.085,450000.0
2008-02-28 07:21:00,19.065,19.16,19.033,19.05,400000.0
2008-02-28 07:22:00,19.157,19.167,19.063,19.146,500000.0
2008-02-28 07:23:00,19.133,19.172,19.07,19.07,350000.0
2008-02-28 07:24:00,19.166,19.178,19.034,19.077,400000.0
2008-02-28 07:26:00,19.056,19.135,19.056,19.135,400000.0
2008-02-28 07:28:00,19.063,19.169,19.063,19.137,400000.0
2008-02-28 07:30:00,19.169,19.171,19.059,19.083,550000.0
2008-02-28 07:32:00,19.068,19.132,19.068,19.082,400000.0
2008-02-28 07:33:00,19.144,19.211,19.08,19.08,350000.0
2008-02-28 07:34:00,19.16,19.161,19.031,19.161,500000.0
2008-02-28 07:35:00,19.123,19.123,19.044,19.072,400000.0
2008-02-28 07:36:00,19.069,19.166,19.069,19.139,400000.0
2008-02-28 07:37:00,19.134,19.167,19.062,19.162,450000.0
2008-02-28 07:38:00,19.072,19.168,19.065,19.093,350000.0
2008-02-28 07:40:00,19.067,19.137,19.028,19.128,350000.0
2008-02-28 07:41:00,19.136,19.174,19.036,19.142,350000.0
2008-02-28 07:43:00,19.118,19.173,19.061,19.173,400000.0
2008-02-28 07:44:00,19.028,19.158,19.028,19.158,300000.0
2008-02-28 07:46:00,19.049,19.124,19.036,19.12,500000.0
2008-02-28 07:47:00,19.068,19.17,19.048,19.106,350000.0
2008-02-28 07:50:00,19.164,19.223,19.082,19.149,400000.0
2008-02-28 07:51:00,19.073,19.142,19.046,19.082,550000.0
2008-02-28 07:52:00,19.111,19.168,19.076,19.106,400000.0
2008-02-28 07:53:00,19.106,19.106,19.096,19.106,250000.0
2008-02-28 07:54:00,19.06,19.171,19.03,19.138,550000.0
2008-02-28 07:56:00,19.074,19.173,19.074,19.172,400000.0
2008-02-28 07:58:00,19.179,19.179,19.042,19.146,350000.0
2008-02-28 07:59:00,19.164,19.164,19.038,19.056,350000.0
2008-02-28 08:00:00,19.161,19.177,19.071,19.176,350000.0
2008-02-28 08:01:00,19.078,19.186,19.058,19.151,400000.0
2008-02-28 08:02:00,19.191,19.191,19.075,19.172,400000.0
2008-02-28 08:03:00,19.181,19.181,19.062,19.124,350000.0
2008-02-28 08:04:00,19.138,19.153,19.063,19.123,550000.0
2008-02-28 08:06:00,19.054,19.187,19.054,19.107,550000.0
2008-02-28 08:10:00,19.051,19.138,19.051,19.138,350000.0
2008-02-28 08:11:00,19.137,19.169,19.053,19.169,350000.0
2008-02-28 08:12:00,19.058,19.146,19.035,19.143,400000.0
2008-02-28 08:13:00,19.091,19.164,19.079,19.093,450000.0
2008-02-28 08:14:00,19.173,19.173,19.098,19.159,300000.0
2008-02-28 08:15:00,19.208,19.226,19.084,19.177,350000.0
2008-02-28 08:16:00,19.105,19.186,19.086,19.086,500000.0
2008-02-28 08:17:00,19.081,19.204,19.081,19.149,400000.0
2008-02-28 08:19:00,19.117,19.196,19.116,19.192,400000.0
2008-02-28 08:20:00,19.105,19.172,19.052,19.166,350000.0
2008-02-28 08:21:00,19.048,19.188,19.048,19.152,450000.0
2008-02-28 08:22:00,19.089,19.178,19.036,19.141,550000.0
2008-02-28 08:23:00,19.078,19.208,19.078,19.208,400000.0
2008-02-28 08:24:00,19.088,19.088,19.071,19.071,300000.0
2008-02-28 08:25:00,19.076,19.25,19.076,19.115,400000.0
2008-02-28 08:26:00,19.157,19.191,19.068,19.068,450000.0
2008-02-28 08:27:00,19.086,19.194,19.056,19.171,400000.0
2008-02-28 08:28:00,19.122,19.183,19.078,19.183,500000.0
2008-02-28 08:29:00,19.107,19.209,19.065,19.207,400000.0
2008-02-28 08:30:00,19.094,19.238,19.091,19.091,350000.0
2008-02-28 08:32:00,19.172,19.172,19.059,19.135,350000.0
2008-02-28 08:34:00,19.065,19.161,19.042,19.121,400000.0
2008-02-28 08:35:00,19.125,19.19,19.08,19.113,350000.0
2008-02-28 08:36:00,19.082,19.26,19.082,19.191,450000.0
2008-02-28 08:37:00,19.185,19.191,19.072,19.191,500000.0
2008-02-28 08:38:00,19.08,19.252,19.08,19.218,550000.0
2008-02-28 08:39:00,19.16,19.16,19.043,19.094,550000.0
2008-02-28 08:40:00,19.117,19.189,19.063,19.189,350000.0
2008-02-28 08:41:00,19.124,19.142,19.08,19.119,350000.0
2008-02-28 08:42:00,19.171,19.176,19.109,19.116,300000.0
2008-02-28 08:43:00,19.176,19.176,19.05,19.146,300000.0
2008-02-28 08:44:00,19.175,19.19,19.115,19.123,350000.0
2008-02-28 08:46:00,19.172,19.231,19.102,19.127,600000.0
2008-02-28 08:47:00,19.113,19.201,19.062,19.152,500000.0
2008-02-28 08:48:00,19.189,19.189,19.097,19.171,550000.0
2008-02-28 08:50:00,19.069,19.157,19.033,19.157,350000.0
2008-02-28 08:51:00,19.101,19.172,19.046,19.064,500000.0
2008-02-28 08:52:00,19.083,19.162,19.032,19.08,400000.0
2008-02-28 08:53:00,19.054,19.171,19.05,19.168,400000.0
2008-02-28 08:54:00,19.108,19.164,19.036,19.08,400000.0
2008-02-28 08:55:00,19.067,19.144,19.035,19.118,350000.0
2008-02-28 08:56:00,19.168,19.168,19.066,19.139,400000.0
2008-02-28 08:57:00,19.071,19.181,19.071,19.103,550000.0
2008-02-28 08:58:00,19.091,19.17,19.058,19.17,400000.0
2008-02-28 09:00:00,19.071,19.171,19.071,19.113,600000.0
2008-02-28 09:01:00,19.138,19.215,19.088,19.12,550000.0
2008-02-28 09:02:00,19.144,19.144,19.03,19.056,500000.0
2008-02-28 09:03:00,19.158,19.202,19.078,19.097,450000.0
2008-02-28 09:04:00,19.181,19.181,19.058,19.158,550000.0
2008-02-28 09:05:00,19.163,19.199,19.057,19.199,350000.0
2008-02-28 09:06:00,19.185,19.185,19.019,19.113,400000.0
2008-02-28 09:07:00,19.11,19.188,19.075,19.075,500000.0
2008-02-28 09:08:00,19.038,19.171,19.038,19.038,350000.0
2008-02-28 09:10:00,19.174,19.187,19.07,19.07,300000.0
2008-02-28 09:11:00,19.063,19.139,19.042,19.064,350000.0
2008-02-28 09:12:00,19.126,19.149,19.003,19.149,450000.0
2008-02-28 09:13:00,19.121,19.121,19.001,19.018,450000.0
2008-02-28 09:14:00,19.085,19.153,19.005,19.153,350000.0
2008-02-28 09:15:00,19.117,19.161,19.024,19.063,500000.0
2008-02-28 09:16:00,19.079,19.148,19.035,19.075,450000.0
2008-02-28 09:17:00,19.134,19.134,18.961,18.984,350000.0
2008-02-28 09:18:00,19.012,19.138,18.999,19.138,400000.0
2008-02-28 09:19:00,19.062,19.155,19.039,19.052,550000.0
2008-02-28 09:20:00,19.103,19.142,19.025,19.069,500000.0
2008-02-28 09:21:00,19.079,19.182,19.051,19.149,500000.0
2008-02-28 09:22:00,19.088,19.105,18.988,19.078,600000.0
2008-02-28 09:23:00,19.111,19.125,19.02,19.109,450000.0
2008-02-28 09:24:00,19.094,19.117,18.983,19.065,550000.0
2008-02-28 09:25:00,19.06,19.119,19.039,19.106,350000.0
2008-02-28 09:26:00,19.103,19.118,18.977,19.061,350000.0
2008-02-28 09:27:00,18.97,19.124,18.97,19.115,450000.0
2008-02-28 09:28:00,19.025,19.079,18.974,19.079,450000.0
2008-02-28 09:29:00,19.066,19.078,18.938,19.078,400000.0
2008-02-28 09:30:00,19.028,19.105,18.996,19.105,700000.0
2008-02-28 09:31:00,18.996,19.097,18.968,18.969,450000.0
2008-02-28 09:32:00,18.987,19.089,18.987,19.027,350000.0
2008-02-28 09:34:00,19.036,19.113,18.982,18.982,350000.0
2008-02-28 09:36:00,19.059,19.079,19.041,19.053,550000.0
2008-02-28 09:37:00,19.049,19.114,18.972,19.03,550000.0
2008-02-28 09:39:00,18.996,19.176,18.996,19.097,600000.0
2008-02-28 09:40:00,19.043,19.097,18.995,18.995,350000.0
2008-02-28 09:41:00,19.073,19.111,18.991,19.008,500000.0
2008-02-28 09:42:00,19.017,19.075,19.0,19.034,400000.0
2008-02-28 09:43:00,18.988,19.08,18.968,19.01,350000.0
2008-02-28 09:44:00,19.053,19.099,18.989,19.061,500000.0
2008-02-28 09:46:00,19.009,19.082,18.951,19.082,400000.0
2008-02-28 09:48:00,19.077,19.102,18.982,19.02,450000.0
2008-02-28 09:49:00,19.031,19.075,18.987,18.987,450000.0
2008-02-28 09:50:00,19.005,19.054,18.984,18.984,350000.0
2008-02-28 09:51:00,18.901,19.018,18.901,19.018,350000.0
2008-02-28 09:52:00,18.922,19.03,18.866,19.03,450000.0
2008-02-28 09:53:00,19.036,19.036,18.881,19.001,350000.0
2008-02-28 09:54:00,18.894,19.049,18.894,19.037,350000.0
2008-02-28 09:55:00,18.99,19.003,18.883,19.003,450000.0
2008-02-28 09:56:00,19.022,19.031,18.896,19.031,350000.0
2008-02-28 09:57:00,18.961,19.048,18.935,18.984,450000.0
2008-02-28 09:59:00,18.885,18.997,18.885,18.969,350000.0
2008-02-28 10:00:00,19.056,19.056,18.918,18.945,450000.0
2008-02-28 10:01:00,19.051,19.051,18.925,19.01,400000.0
2008-02-28 10:02:00,19.043,19.052,18.921,18.921,500000.0
2008-02-28 10:03:00,19.06,19.083,18.969,18.969,550000.0
2008-02-28 10:04:00,19.019,19.053,18.959,18.959,350000.0
2008-02-28 10:05:00,19.022,19.112,18.991,19.053,450000.0
2008-02-28 10:06:00,19.092,19.092,18.952,19.047,400000.0
2008-02-28 10:07:00,19.005,19.085,18.987,19.085,350000.0
2008-02-28 10:08:00,19.064,19.064,18.957,18.958,500000.0
2008-02-28 10:09:00,18.995,19.112,18.995,19.066,600000.0
2008-02-28 10:10:00,19.071,19.071,18.983,19.059,400000.0
2008-02-28 10:11:00,19.021,19.077,18.962,19.077,550000.0
2008-02-28 10:12:00,18.994,19.09,18.968,19.073,500000.0
2008-02-28 10:13:00,18.997,19.078,18.939,19.078,750000.0
2008-02-28 10:14:00,19.024,19.12,19.024,19.099,400000.0
2008-02-28 10:15:00,18.977,19.094,18.958,19.092,500000.0
2008-02-28 10:16:00,19.097,19.111,18.973,19.111,500000.0
2008-02-28 10:17:00,19.035,19.109,19.014,19.032,350000.0
2008-02-28 10:18:00,19.026,19.104,18.972,19.073,550000.0
2008-02-28 10:19:00,19.126,19.126,18.986,19.123,450000.0
2008-02-28 10:20:00,19.027,19.099,18.995,18.995,550000.0
2008-02-28 10:21:00,19.026,19.112,18.965,19.099,500000.0
2008-02-28 10:22:00,19.124,19.165,19.053,19.126,400000.0
2008-02-28 10:24:00,19.053,19.13,18.977,19.018,350000.0
2008-02-28 10:25:00,19.114,19.114,18.988,19.021,450000.0
2008-02-28 10:27:00,19.088,19.115,18.987,19.078,450000.0
2008-02-28 10:28:00,19.078,19.118,18.971,19.118,350000.0
2008-02-28 10:29:00,19.126,19.126,18.992,19.1,500000.0
2008-02-28 10:30:00,19.087,19.11,18.969,19.081,500000.0
2008-02-28 10:31:00,19.01,19.112,18.991,19.096,450000.0
2008-02-28 10:32:00,19.076,19.106,18.978,19.072,450000.0
2008-02-28 10:33:00,19.07,19.07,18.955,19.057,550000.0
2008-02-28 10:34:00,19.071,19.08,19.005,19.079,350000.0
2008-02-28 10:35:00,19.0,19.05,18.986,19.008,400000.0
2008-02-28 10:36:00,18.99,19.138,18.99,19.105,450000.0
2008-02-28 10:37:00,18.985,19.104,18.972,19.07,350000.0
2008-02-28 10:38:00,19.059,19.092,19.017,19.036,350000.0
2008-02-28 10:39:00,19.076,19.086,18.948,19.086,500000.0
2008-02-28 10:40:00,19.004,19.095,18.952,18.983,400000.0
2008-02-28 10:41:00,19.064,19.064,18.948,19.026,350000.0
2008-02-28 10:42:00,18.965,19.089,18.964,19.017,550000.0
2008-02-28 10:43:00,19.069,19.069,18.927,18.997,350000.0
2008-02-28 10:44:00,19.091,19.091,19.018,19.039,350000.0
2008-02-28 10:45:00,18.955,19.119,18.955,19.074,350000.0
2008-02-28 10:46:00,18.963,19.073,18.963,18.998,550000.0
2008-02-28 10:47:00,19.024,19.042,18.911,18.964,450000.0
2008-02-28 10:48:00,19.036,19.048,18.951,19.033,450000.0
2008-02-28 10:49:00,19.027,19.071,18.948,19.041,500000.0
2008-02-28 10:50:00,19.009,19.011,18.905,19.011,500000.0
2008-02-28 10:51:00,19.028,19.072,18.94,18.94,550000.0
2008-02-28 10:52:00,19.05,19.05,18.894,18.961,350000.0
2008-02-28 10:53:00,18.955,19.113,18.955,19.086,350000.0
2008-02-28 10:54:00,19.041,19.041,18.936,18.976,550000.0
2008-02-28 10:55:00,19.041,19.109,19.031,19.031,400000.0
2008-02-28 10:56:00,18.94,19.064,18.94,19.064,500000.0
2008-02-28 10:57:00,19.071,19.124,18.982,18.982,550000.0
2008-02-28 10:58:00,19.065,19.094,18.969,19.008,350000.0
2008-02-28 10:59:00,19.11,19.15,19.005,19.005,450000.0
2008-02-28 11:00:00,19.065,19.165,19.024,19.041,350000.0
2008-02-28 11:01:00,19.031,19.145,19.011,19.033,550000.0
2008-02-28 11:02:00,19.042,19.145,19.006,19.113,350000.0
2008-02-28 11:03:00,19.066,19.157,19.04,19.147,550000.0
2008-02-28 11:04:00,19.115,19.163,19.012,19.041,400000.0
2008-02-28 11:05:00,19.142,19.142,18.988,19.021,550000.0
2008-02-28 11:06:00,19.102,19.122,18.987,19.022,500000.0
2008-02-28 11:07:00,19.034,19.147,19.0,19.099,400000.0
2008-02-28 11:08:00,19.098,19.154,19.043,19.061,400000.0
2008-02-28 11:09:00,19.126,19.126,19.009,19.109,500000.0
2008-02-28 11:10:00,19.006,19.163,19.006,19.086,400000.0
2008-02-28 11:11:00,19.138,19.164,19.026,19.122,350000.0
2008-02-28 11:12:00,19.133,19.152,19.02,19.031,350000.0
2008-02-28 11:13:00,19.122,19.138,18.993,19.138,500000.0
2008-02-28 11:14:00,19.033,19.119,18.999,19.119,400000.0
2008-02-28 11:15:00,19.019,19.1,18.986,18.986,350000.0
2008-02-28 11:16:00,19.04,19.146,18.999,18.999,350000.0
2008-02-28 11:17:00,19.093,19.114,19.007,19.009,550000.0
2008-02-28 11:18:00,19.045,19.122,18.985,19.118,450000.0
2008-02-28 11:19:00,19.014,19.129,19.011,19.129,550000.0
2008-02-28 11:20:00,19.026,19.104,18.972,18.972,400000.0
2008-02-28 11:21:00,19.117,19.117,18.977,18.977,450000.0
2008-02-28 11:22:00,19.027,19.11,19.003,19.004,350000.0
2008-02-28 11:23:00,19.046,19.124,18.983,19.004,500000.0
2008-02-28 11:24:00,19.014,19.143,19.005,19.088,550000.0
2008-02-28 11:25:00,18.974,19.1,18.974,19.022,400000.0
2008-02-28 11:26:00,19.09,19.09,18.936,19.041,400000.0
2008-02-28 11:27:00,18.992,19.117,18.992,19.094,500000.0
2008-02-28 11:28:00,18.972,19.051,18.954,19.048,350000.0
2008-02-28 11:29:00,18.988,19.043,18.935,19.038,500000.0
2008-02-28 11:30:00,19.008,19.079,18.966,19.001,450000.0
2008-02-28 11:31:00,19.058,19.104,18.995,19.044,500000.0
2008-02-28 11:32:00,19.036,19.116,18.965,19.106,550000.0
2008-02-28 11:33:00,19.007,19.119,18.996,19.119,450000.0
2008-02-28 11:34:00,19.125,19.125,19.041,19.106,400000.0
2008-02-28 11:35:00,19.1,19.134,18.991,19.066,450000.0
2008-02-28 11:36:00,19.108,19.112,18.96,19.095,950000.0
2008-02-28 11:37:00,19.136,19.136,18.995,19.047,400000.0
2008-02-28 11:38:00,19.13,19.13,19.037,19.105,350000.0
2008-02-28 11:39:00,19.048,19.099,18.995,19.014,350000.0
2008-02-28 11:40:00,19.07,19.144,19.057,19.057,550000.0
2008-02-28 11:41:00,19.08,19.143,19.058,19.09,350000.0
2008-02-28 11:42:00,19.046,19.16,19.01,19.16,500000.0
2008-02-28 11:43:00,19.145,19.145,19.041,19.138,350000.0
2008-02-28 11:44:00,19.032,19.151,19.032,19.073,500000.0
2008-02-28 11:45:00,19.037,19.151,19.035,19.151,350000.0
2008-02-28 11:46:00,19.102,19.138,19.012,19.034,400000.0
2008-02-28 11:47:00,19.065,19.144,19.016,19.102,550000.0
2008-02-28 11:48:00,19.092,19.123,19.03,19.119,400000.0
2008-02-28 11:49:00,19.11,19.126,19.002,19.053,350000.0
2008-02-28 11:50:00,19.065,19.117,19.003,19.117,350000.0
2008-02-28 11:51:00,19.026,19.136,19.017,19.063,550000.0
2008-02-28 11:52:00,19.071,19.115,18.97,19.09,400000.0
2008-02-28 11:53:00,19.103,19.139,19.014,19.139,500000.0
2008-02-28 11:54:00,19.139,19.139,19.008,19.052,400000.0
2008-02-28 11:55:00,19.066,19.125,19.009,19.125,350000.0
2008-02-28 11:56:00,19.044,19.116,19.037,19.039,350000.0
2008-02-28 11:57:00,19.058,19.096,18.973,19.096,550000.0
2008-02-28 11:58:00,19.007,19.119,18.991,19.119,350000.0
2008-02-28 11:59:00,19.056,19.088,18.98,19.022,450000.0
2008-02-28 12:00:00,19.104,19.131,19.032,19.131,550000.0
2008-02-28 12:01:00,19.121,19.146,19.035,19.035,450000.0
2008-02-28 12:02:00,19.105,19.121,19.034,19.048,500000.0
2008-02-28 12:03:00,19.063,19.159,19.051,19.089,1000000.0
2008-02-28 12:04:00,19.126,19.158,19.067,19.158,500000.0
2008-02-28 12:05:00,19.126,19.13,19.002,19.025,500000.0
2008-02-28 12:06:00,19.15,19.15,19.081,19.081,350000.0
2008-02-28 12:07:00,19.06,19.123,19.016,19.114,450000.0
2008-02-28 12:08:00,19.144,19.162,19.043,19.162,450000.0
2008-02-28 12:09:00,19.049,19.142,19.046,19.077,350000.0
2008-02-28 12:10:00,19.125,19.149,19.05,19.101,400000.0
2008-02-28 12:11:00,19.046,19.168,19.038,19.038,550000.0
2008-02-28 12:12:00,19.014,19.151,19.014,19.037,350000.0
2008-02-28 12:13:00,19.1,19.111,18.988,19.011,500000.0
2008-02-28 12:14:00,19.079,19.151,19.038,19.151,350000.0
2008-02-28 12:15:00,19.087,19.12,19.01,19.01,450000.0
2008-02-28 12:16:00,19.111,19.111,18.988,19.046,400000.0
2008-02-28 12:17:00,19.101,19.132,19.075,19.129,400000.0
2008-02-28 12:18:00,19.049,19.096,18.998,19.01,450000.0
2008-02-28 12:19:00,19.058,19.08,18.959,19.003,450000.0
2008-02-28 12:20:00,19.044,19.138,19.042,19.05,350000.0
2008-02-28 12:21:00,19.046,19.185,19.046,19.134,400000.0
2008-02-28 12:22:00,19.112,19.143,19.004,19.115,450000.0
2008-02-28 12:23:00,19.106,19.144,19.026,19.138,550000.0
2008-02-28 12:24:00,19.098,19.133,19.042,19.133,600000.0
2008-02-28 12:26:00,19.064,19.136,19.008,19.107,400000.0
2008-02-28 12:27:00,19.115,19.151,19.029,19.113,550000.0
2008-02-28 12:28:00,19.029,19.13,19.018,19.018,550000.0
2008-02-28 12:29:00,19.106,19.141,19.055,19.124,550000.0
2008-02-28 12:30:00,19.121,19.159,19.062,19.122,500000.0
2008-02-28 12:31:00,19.018,19.148,19.018,19.113,450000.0
2008-02-28 12:32:00,19.089,19.14,19.048,19.123,400000.0
2008-02-28 12:33:00,18.998,19.149,18.998,19.029,500000.0
2008-02-28 12:34:00,19.128,19.128,19.032,19.032,350000.0
2008-02-28 12:35:00,19.141,19.141,18.959,19.078,500000.0
2008-02-28 12:36:00,19.064,19.151,19.011,19.093,400000.0
2008-02-28 12:37:00,19.118,19.118,19.065,19.115,400000.0
2008-02-28 12:38:00,19.015,19.087,19.004,19.004,350000.0
2008-02-28 12:39:00,19.088,19.17,18.992,19.032,550000.0
2008-02-28 12:40:00,19.124,19.124,18.994,19.059,350000.0
2008-02-28 12:41:00,19.136,19.136,18.991,19.069,400000.0
2008-02-28 12:42:00,19.093,19.118,18.992,19.118,450000.0
2008-02-28 12:43:00,19.082,19.141,19.044,19.1,500000.0
2008-02-28 12:44:00,19.068,19.117,19.055,19.101,350000.0
2008-02-28 12:45:00,19.091,19.13,18.991,19.119,400000.0
2008-02-28 12:46:00,19.053,19.07,19.024,19.07,350000.0
2008-02-28 12:47:00,19.016,19.126,18.976,19.111,500000.0
2008-02-28 12:48:00,18.973,19.096,18.953,19.03,400000.0
2008-02-28 12:49:00,19.031,19.121,19.011,19.019,500000.0
2008-02-28 12:50:00,19.027,19.088,18.952,19.07,450000.0
2008-02-28 12:51:00,19.011,19.078,18.97,19.063,350000.0
2008-02-28 12:52:00,19.025,19.118,19.004,19.083,500000.0
2008-02-28 12:53:00,19.008,19.109,19.008,19.096,500000.0
2008-02-28 12:54:00,19.082,19.103,18.988,19.02,550000.0
2008-02-28 12:55:00,18.972,19.06,18.972,19.03,350000.0
2008-02-28 12:56:00,18.99,19.079,18.99,19.048,500000.0
2008-02-28 12:57:00,19.089,19.121,18.992,19.083,400000.0
2008-02-28 12:58:00,19.063,19.124,19.012,19.026,500000.0
2008-02-28 12:59:00,19.117,19.117,18.964,19.011,350000.0
2008-02-28 13:00:00,19.128,19.131,19.051,19.13,350000.0
2008-02-28 13:01:00,19.007,19.127,18.989,19.079,400000.0
2008-02-28 13:02:00,19.007,19.092,18.997,19.039,400000.0
2008-02-28 13:03:00,19.103,19.117,19.045,19.109,450000.0
2008-02-28 13:04:00,19.08,19.107,18.985,19.097,400000.0
2008-02-28 13:05:00,19.004,19.133,19.004,19.099,550000.0
2008-02-28 13:06:00,19.099,19.099,18.955,19.055,450000.0
2008-02-28 13:07:00,19.022,19.09,18.995,19.053,500000.0
2008-02-28 13:08:00,19.011,19.093,18.972,18.977,400000.0
2008-02-28 13:09:00,19.068,19.142,19.03,19.13,500000.0
2008-02-28 13:10:00,19.032,19.106,19.014,19.082,400000.0
2008-02-28 13:11:00,18.988,19.082,18.984,19.07,400000.0
2008-02-28 13:12:00,19.106,19.106,18.998,19.004,550000.0
2008-02-28 13:13:00,19.037,19.102,18.979,19.102,450000.0
2008-02-28 13:14:00,19.038,19.088,19.006,19.06,400000.0
2008-02-28 13:15:00,19.056,19.104,18.97,18.97,350000.0
2008-02-28 13:16:00,19.093,19.093,18.999,19.093,350000.0
2008-02-28 13:17:00,19.019,19.131,19.017,19.079,500000.0
2008-02-28 13:18:00,19.067,19.085,19.02,19.085,350000.0
2008-02-28 13:19:00,19.095,19.095,18.972,18.989,400000.0
2008-02-28 13:20:00,19.025,19.092,18.999,19.048,500000.0
2008-02-28 13:21:00,18.988,19.106,18.98,18.999,350000.0
2008-02-28 13:22:00,19.146,19.146,19.062,19.072,400000.0
2008-02-28 13:23:00,19.1,19.142,19.027,19.142,400000.0
2008-02-28 13:24:00,19.085,19.17,19.048,19.14,400000.0
2008-02-28 13:25:00,19.113,19.148,19.058,19.148,350000.0
2008-02-28 13:26:00,19.077,19.152,18.998,19.085,400000.0
2008-02-28 13:27:00,19.093,19.108,18.99,19.108,550000.0
2008-02-28 13:28:00,19.05,19.124,18.998,19.123,400000.0
2008-02-28 13:29:00,19.121,19.121,18.961,19.071,350000.0
2008-02-28 13:30:00,19.0,19.081,18.999,19.01,550000.0
2008-02-28 13:31:00,19.025,19.136,19.017,19.136,450000.0
2008-02-28 13:32:00,19.043,19.143,19.003,19.035,550000.0
2008-02-28 13:33:00,19.122,19.147,19.016,19.047,500000.0
2008-02-28 13:34:00,19.003,19.142,19.003,19.02,350000.0
2008-02-28 13:35:00,19.098,19.106,19.007,19.095,400000.0
2008-02-28 13:36:00,19.065,19.141,19.0,19.103,450000.0
2008-02-28 13:37:00,19.113,19.113,19.009,19.112,400000.0
2008-02-28 13:38:00,19.095,19.167,19.051,19.167,400000.0
2008-02-28 13:39:00,19.117,19.15,19.035,19.125,500000.0
2008-02-28 13:40:00,19.022,19.194,19.017,19.16,700000.0
2008-02-28 13:41:00,19.072,19.117,19.03,19.074,400000.0
2008-02-28 13:42:00,19.115,19.172,19.054,19.073,400000.0
2008-02-28 13:43:00,19.132,19.145,19.0,19.117,500000.0
2008-02-28 13:44:00,19.135,19.189,19.057,19.059,400000.0
2008-02-28 13:45:00,19.061,19.128,19.039,19.039,350000.0
2008-02-28 13:46:00,19.056,19.144,19.042,19.049,450000.0
2008-02-28 13:47:00,19.049,19.082,19.024,19.024,350000.0
2008-02-28 13:48:00,19.057,19.14,19.026,19.14,500000.0
2008-02-28 13:49:00,19.133,19.151,19.008,19.072,400000.0
2008-02-28 13:50:00,19.106,19.165,19.052,19.113,500000.0
2008-02-28 13:51:00,19.065,19.159,19.046,19.085,550000.0
2008-02-28 13:52:00,19.16,19.16,19.03,19.137,350000.0
2008-02-28 13:53:00,19.063,19.167,19.063,19.087,450000.0
2008-02-28 13:54:00,19.194,19.206,19.087,19.206,400000.0
2008-02-28 13:55:00,19.161,19.161,19.043,19.143,400000.0
2008-02-28 13:56:00,19.161,19.175,19.09,19.126,350000.0
2008-02-28 13:57:00,19.138,19.224,19.103,19.103,400000.0
2008-02-28 13:58:00,19.181,19.22,19.118,19.22,400000.0
2008-02-28 13:59:00,19.142,19.242,19.127,19.242,450000.0
2008-02-28 14:00:00,19.097,19.192,19.097,19.116,450000.0
2008-02-28 14:01:00,19.138,19.179,19.098,19.179,350000.0
2008-02-28 14:02:00,19.102,19.201,19.081,19.167,350000.0
2008-02-28 14:03:00,19.205,19.221,19.101,19.122,550000.0
2008-02-28 14:04:00,19.107,19.209,19.107,19.209,350000.0
2008-02-28 14:05:00,19.207,19.226,19.073,19.138,400000.0
2008-02-28 14:06:00,19.211,19.238,19.121,19.228,400000.0
2008-02-28 14:07:00,19.122,19.206,19.122,19.192,400000.0
2008-02-28 14:08:00,19.175,19.217,19.087,19.169,550000.0
2008-02-28 14:09:00,19.084,19.213,19.084,19.113,550000.0
2008-02-28 14:10:00,19.078,19.183,19.078,19.123,350000.0
2008-02-28 14:11:00,19.193,19.205,19.148,19.205,350000.0
2008-02-28 14:12:00,19.184,19.206,19.108,19.206,400000.0
2008-02-28 14:13:00,19.174,19.228,19.139,19.179,400000.0
2008-02-28 14:14:00,19.192,19.192,19.051,19.091,350000.0
2008-02-28 14:15:00,19.08,19.185,19.061,19.061,450000.0
2008-02-28 14:16:00,19.175,19.197,19.069,19.093,750000.0
2008-02-28 14:17:00,19.013,19.096,19.012,19.075,350000.0
2008-02-28 14:18:00,19.082,19.202,19.082,19.087,400000.0
2008-02-28 14:19:00,19.165,19.224,19.075,19.19,500000.0
2008-02-28 14:20:00,19.082,19.188,19.082,19.095,350000.0
2008-02-28 14:21:00,19.17,19.181,19.05,19.05,350000.0
2008-02-28 14:22:00,19.071,19.179,19.071,19.101,400000.0
2008-02-28 14:23:00,19.139,19.164,19.047,19.058,650000.0
2008-02-28 14:24:00,19.159,19.159,19.072,19.089,550000.0
2008-02-28 14:25:00,19.051,19.184,19.051,19.146,400000.0
2008-02-28 14:26:00,19.123,19.208,19.085,19.148,350000.0
2008-02-28 14:27:00,19.202,19.202,19.106,19.195,400000.0
2008-02-28 14:28:00,19.165,19.221,19.055,19.186,550000.0
2008-02-28 14:29:00,19.197,19.218,19.123,19.123,450000.0
2008-02-28 14:30:00,19.21,19.249,19.126,19.201,400000.0
2008-02-28 14:31:00,19.092,19.191,19.092,19.191,400000.0
2008-02-28 14:32:00,19.112,19.206,19.112,19.205,400000.0
2008-02-28 14:33:00,19.173,19.24,19.146,19.24,400000.0
2008-02-28 14:34:00,19.231,19.28,19.146,19.149,450000.0
2008-02-28 14:35:00,19.234,19.259,19.185,19.185,350000.0
2008-02-28 14:36:00,19.174,19.263,19.15,19.226,450000.0
2008-02-28 14:37:00,19.151,19.241,19.101,19.234,550000.0
2008-02-28 14:38:00,19.21,19.231,19.145,19.188,400000.0
2008-02-28 14:39:00,19.16,19.304,19.124,19.211,800000.0
2008-02-28 14:40:00,19.157,19.238,19.117,19.231,700000.0
2008-02-28 14:41:00,19.187,19.272,19.148,19.272,350000.0
2008-02-28 14:42:00,19.277,19.277,19.132,19.207,450000.0
2008-02-28 14:43:00,19.234,19.254,19.116,19.246,500000.0
2008-02-28 14:44:00,19.142,19.204,19.097,19.204,450000.0
2008-02-28 14:45:00,19.195,19.245,19.097,19.245,400000.0
2008-02-28 14:46:00,19.243,19.243,19.088,19.155,550000.0
2008-02-28 14:47:00,19.218,19.295,19.159,19.254,350000.0
2008-02-28 14:48:00,19.22,19.242,19.15,19.217,400000.0
2008-02-28 14:49:00,19.256,19.272,19.124,19.124,500000.0
2008-02-28 14:50:00,19.154,19.24,19.112,19.209,400000.0
2008-02-28 14:51:00,19.224,19.227,19.127,19.187,350000.0
2008-02-28 14:52:00,19.223,19.223,19.102,19.146,450000.0
2008-02-28 14:53:00,19.135,19.216,19.11,19.17,400000.0
2008-02-28 14:54:00,19.195,19.228,19.09,19.148,400000.0
2008-02-28 14:55:00,19.189,19.203,19.103,19.103,450000.0
2008-02-28 14:56:00,19.236,19.252,19.133,19.173,350000.0
2008-02-28 14:57:00,19.198,19.245,19.153,19.24,500000.0
2008-02-28 14:58:00,19.172,19.181,19.069,19.181,400000.0
2008-02-28 14:59:00,19.145,19.23,19.069,19.23,550000.0
2008-02-28 15:00:00,19.154,19.253,19.135,19.135,350000.0
2008-02-28 15:01:00,19.246,19.246,19.108,19.161,400000.0
2008-02-28 15:02:00,19.203,19.24,19.135,19.197,400000.0
2008-02-28 15:03:00,19.182,19.293,19.129,19.227,550000.0
2008-02-28 15:04:00,19.27,19.27,19.141,19.152,400000.0
2008-02-28 15:05:00,19.152,19.293,19.152,19.293,550000.0
2008-02-28 15:06:00,19.218,19.27,19.137,19.137,550000.0
2008-02-28 15:07:00,19.154,19.313,19.154,19.267,350000.0
2008-02-28 15:08:00,19.151,19.288,19.151,19.213,450000.0
2008-02-28 15:09:00,19.262,19.311,19.177,19.177,450000.0
2008-02-28 15:10:00,19.21,19.295,19.154,19.202,400000.0
2008-02-28 15:11:00,19.256,19.257,19.173,19.232,500000.0
2008-02-28 15:12:00,19.195,19.284,19.166,19.281,350000.0
2008-02-28 15:13:00,19.218,19.303,19.178,19.178,400000.0
2008-02-28 15:14:00,19.158,19.251,19.142,19.16,350000.0
2008-02-28 15:15:00,19.162,19.276,19.127,19.176,400000.0
2008-02-28 15:16:00,19.154,19.283,19.154,19.282,350000.0
2008-02-28 15:17:00,19.132,19.247,19.132,19.227,500000.0
2008-02-28 15:18:00,19.232,19.246,19.139,19.246,450000.0
2008-02-28 15:19:00,19.162,19.249,19.116,19.116,450000.0
2008-02-28 15:20:00,19.193,19.291,19.153,19.166,550000.0
2008-02-28 15:21:00,19.181,19.235,19.155,19.235,400000.0
2008-02-28 15:22:00,19.233,19.271,19.171,19.236,350000.0
2008-02-28 15:23:00,19.167,19.258,19.167,19.231,400000.0
2008-02-28 15:24:00,19.163,19.301,19.163,19.249,500000.0
2008-02-28 15:25:00,19.245,19.245,19.121,19.149,450000.0
2008-02-28 15:26:00,19.212,19.23,19.107,19.107,450000.0
2008-02-28 15:27:00,19.215,19.253,19.164,19.253,350000.0
2008-02-28 15:28:00,19.175,19.254,19.125,19.254,550000.0
2008-02-28 15:29:00,19.243,19.243,19.12,19.156,400000.0
2008-02-28 15:30:00,19.225,19.254,19.146,19.193,450000.0
2008-02-28 15:31:00,19.14,19.243,19.11,19.11,350000.0
2008-02-28 15:32:00,19.254,19.256,19.113,19.199,500000.0
2008-02-28 15:33:00,19.163,19.21,19.1,19.156,550000.0
2008-02-28 15:34:00,19.159,19.247,19.159,19.239,450000.0
2008-02-28 15:35:00,19.215,19.274,19.083,19.186,500000.0
2008-02-28 15:36:00,19.203,19.259,19.137,19.256,550000.0
2008-02-28 15:37:00,19.205,19.224,19.098,19.14,450000.0
2008-02-28 15:38:00,19.164,19.239,19.131,19.14,450000.0
2008-02-28 15:39:00,19.157,19.225,19.157,19.212,350000.0
2008-02-28 15:40:00,19.099,19.209,19.083,19.144,550000.0
2008-02-28 15:41:00,19.166,19.219,19.082,19.096,350000.0
2008-02-28 15:42:00,19.135,19.272,19.122,19.234,400000.0
2008-02-28 15:43:00,19.17,19.2,19.106,19.16,450000.0
2008-02-28 15:44:00,19.218,19.242,19.138,19.221,350000.0
2008-02-28 15:45:00,19.237,19.237,19.098,19.223,450000.0
2008-02-28 15:46:00,19.229,19.232,19.116,19.232,350000.0
2008-02-28 15:47:00,19.189,19.21,19.046,19.082,550000.0
2008-02-28 15:48:00,19.135,19.21,19.11,19.119,350000.0
2008-02-28 15:49:00,19.218,19.24,19.174,19.24,350000.0
2008-02-28 15:50:00,19.264,19.279,19.153,19.169,550000.0
2008-02-28 15:51:00,19.127,19.239,19.117,19.239,500000.0
2008-02-28 15:52:00,19.119,19.242,19.112,19.112,350000.0
2008-02-28 15:53:00,19.237,19.297,19.136,19.189,450000.0
2008-02-28 15:54:00,19.2,19.267,19.128,19.207,450000.0
2008-02-28 15:55:00,19.155,19.26,19.126,19.26,550000.0
2008-02-28 15:56:00,19.285,19.347,19.171,19.171,450000.0
2008-02-28 15:57:00,19.202,19.283,19.168,19.283,500000.0
2008-02-28 15:58:00,19.255,19.3,19.132,19.3,500000.0
2008-02-28 15:59:00,19.325,19.328,19.225,19.255,450000.0
2008-02-28 16:00:00,19.326,19.363,19.228,19.302,550000.0
2008-02-28 16:01:00,19.308,19.339,19.218,19.307,450000.0
2008-02-28 16:02:00,19.235,19.362,19.209,19.29,550000.0
2008-02-28 16:03:00,19.268,19.337,19.223,19.249,400000.0
2008-02-28 16:04:00,19.21,19.333,19.201,19.298,550000.0
2008-02-28 16:05:00,19.333,19.333,19.214,19.284,350000.0
2008-02-28 16:06:00,19.27,19.316,19.193,19.313,500000.0
2008-02-28 16:07:00,19.328,19.328,19.21,19.21,500000.0
2008-02-28 16:08:00,19.182,19.316,19.182,19.264,450000.0
2008-02-28 16:09:00,19.219,19.322,19.193,19.322,350000.0
2008-02-28 16:10:00,19.272,19.313,19.174,19.262,400000.0
2008-02-28 16:11:00,19.186,19.272,19.179,19.227,550000.0
2008-02-28 16:12:00,19.214,19.308,19.203,19.308,400000.0
2008-02-28 16:13:00,19.245,19.311,19.198,19.224,450000.0
2008-02-28 16:14:00,19.282,19.287,19.188,19.227,350000.0
2008-02-28 16:15:00,19.229,19.349,19.219,19.241,400000.0
2008-02-28 16:16:00,19.251,19.319,19.199,19.29,550000.0
2008-02-28 16:17:00,19.291,19.316,19.195,19.195,350000.0
2008-02-28 16:18:00,19.315,19.315,19.189,19.292,400000.0
2008-02-28 16:19:00,19.223,19.336,19.223,19.335,500000.0
2008-02-28 16:20:00,19.322,19.347,19.201,19.201,550000.0
2008-02-28 16:21:00,19.215,19.334,19.202,19.202,400000.0
2008-02-28 16:22:00,19.286,19.3,19.198,19.254,450000.0
2008-02-28 16:23:00,19.211,19.28,19.182,19.182,400000.0
2008-02-28 16:24:00,19.267,19.282,19.184,19.275,400000.0
2008-02-28 16:25:00,19.296,19.327,19.185,19.249,450000.0
2008-02-28 16:26:00,19.285,19.321,19.183,19.183,550000.0
2008-02-28 16:27:00,19.264,19.314,19.172,19.314,650000.0
2008-02-28 16:28:00,19.284,19.284,19.154,19.269,550000.0
2008-02-28 16:29:00,19.24,19.327,19.224,19.242,400000.0
2008-02-28 16:30:00,19.215,19.315,19.2,19.287,550000.0
2008-02-28 16:31:00,19.321,19.321,19.17,19.187,500000.0
2008-02-28 16:32:00,19.308,19.308,19.183,19.23,400000.0
2008-02-28 16:33:00,19.221,19.32,19.185,19.224,550000.0
2008-02-28 16:34:00,19.273,19.3,19.187,19.219,400000.0
2008-02-28 16:35:00,19.188,19.255,19.172,19.203,400000.0
2008-02-28 16:36:00,19.266,19.284,19.184,19.19,400000.0
2008-02-28 16:37:00,19.193,19.334,19.193,19.241,450000.0
2008-02-28 16:38:00,19.115,19.262,19.115,19.128,450000.0
2008-02-28 16:39:00,19.28,19.28,19.199,19.278,500000.0
2008-02-28 16:40:00,19.213,19.285,19.212,19.245,450000.0
2008-02-28 16:41:00,19.203,19.296,19.157,19.285,400000.0
2008-02-28 16:42:00,19.291,19.337,19.171,19.326,700000.0
2008-02-28 16:43:00,19.208,19.333,19.208,19.261,350000.0
2008-02-28 16:44:00,19.304,19.33,19.216,19.291,550000.0
2008-02-28 16:45:00,19.3,19.315,19.261,19.261,350000.0
2008-02-28 16:46:00,19.277,19.33,19.234,19.271,500000.0
2008-02-28 16:47:00,19.183,19.297,19.14,19.175,600000.0
2008-02-28 16:48:00,19.267,19.267,19.126,19.162,400000.0
2008-02-28 16:49:00,19.233,19.278,19.145,19.145,450000.0
2008-02-28 16:50:00,19.254,19.254,19.105,19.121,500000.0
2008-02-28 16:51:00,19.197,19.278,19.106,19.169,500000.0
2008-02-28 16:52:00,19.1,19.248,19.1,19.196,400000.0
2008-02-28 16:53:00,19.217,19.236,19.138,19.174,400000.0
2008-02-28 16:54:00,19.148,19.288,19.148,19.195,450000.0
2008-02-28 16:55:00,19.262,19.262,19.124,19.261,500000.0
2008-02-28 16:56:00,19.183,19.262,19.15,19.15,400000.0
2008-02-28 16:57:00,19.146,19.285,19.146,19.192,350000.0
2008-02-28 16:58:00,19.242,19.266,19.124,19.189,450000.0
2008-02-28 16:59:00,19.182,19.306,19.167,19.211,400000.0
2008-02-28 17:00:00,19.291,19.291,19.196,19.24,350000.0
2008-02-28 17:01:00,19.288,19.296,19.178,19.296,450000.0
2008-02-28 17:02:00,19.212,19.292,19.21,19.242,400000.0
2008-02-28 17:03:00,19.206,19.265,19.134,19.146,450000.0
2008-02-28 17:04:00,19.19,19.283,19.151,19.205,350000.0
2008-02-28 17:05:00,19.288,19.31,19.153,19.22,400000.0
2008-02-28 17:06:00,19.231,19.231,19.121,19.228,350000.0
2008-02-28 17:07:00,19.177,19.236,19.138,19.138,450000.0
2008-02-28 17:08:00,19.146,19.319,19.146,19.197,500000.0
2008-02-28 17:09:00,19.253,19.265,19.129,19.149,450000.0
2008-02-28 17:10:00,19.257,19.273,19.176,19.238,550000.0
2008-02-28 17:11:00,19.255,19.255,19.148,19.236,400000.0
2008-02-28 17:12:00,19.17,19.262,19.17,19.247,400000.0
2008-02-28 17:13:00,19.159,19.28,19.153,19.153,600000.0
2008-02-28 17:14:00,19.196,19.304,19.196,19.238,500000.0
2008-02-28 17:15:00,19.26,19.264,19.132,19.208,350000.0
2008-02-28 17:16:00,19.289,19.289,19.166,19.243,450000.0
2008-02-28 17:17:00,19.183,19.289,19.119,19.289,550000.0
2008-02-28 17:18:00,19.219,19.346,19.178,19.329,400000.0
2008-02-28 17:19:00,19.269,19.339,19.191,19.238,550000.0
2008-02-28 17:20:00,19.314,19.314,19.18,19.201,350000.0
2008-02-28 17:21:00,19.286,19.348,19.209,19.291,550000.0
2008-02-28 17:22:00,19.294,19.316,19.192,19.207,400000.0
2008-02-28 17:23:00,19.21,19.298,19.176,19.298,550000.0
2008-02-28 17:24:00,19.211,19.319,19.211,19.288,450000.0
2008-02-28 17:25:00,19.356,19.386,19.226,19.28,550000.0
2008-02-28 17:26:00,19.247,19.404,19.247,19.293,450000.0
2008-02-28 17:27:00,19.405,19.405,19.279,19.358,650000.0
2008-02-28 17:28:00,19.339,19.417,19.263,19.27,550000.0
2008-02-28 17:29:00,19.315,19.375,19.245,19.375,450000.0
2008-02-28 17:30:00,19.247,19.357,19.242,19.346,350000.0
2008-02-28 17:31:00,19.345,19.408,19.288,19.359,600000.0
2008-02-28 17:32:00,19.265,19.365,19.255,19.328,400000.0
2008-02-28 17:33:00,19.304,19.372,19.238,19.238,350000.0
2008-02-28 17:34:00,19.255,19.385,19.255,19.385,500000.0
2008-02-28 17:35:00,19.365,19.421,19.305,19.362,500000.0
2008-02-28 17:36:00,19.317,19.421,19.27,19.411,400000.0
2008-02-28 17:37:00,19.417,19.417,19.303,19.399,500000.0
2008-02-28 17:38:00,19.408,19.458,19.32,19.393,550000.0
2008-02-28 17:39:00,19.425,19.425,19.296,19.324,350000.0
2008-02-28 17:40:00,19.446,19.453,19.341,19.453,550000.0
2008-02-28 17:41:00,19.331,19.476,19.314,19.476,500000.0
2008-02-28 17:42:00,19.372,19.502,19.369,19.502,500000.0
2008-02-28 17:43:00,19.394,19.499,19.39,19.431,550000.0
2008-02-28 17:44:00,19.477,19.485,19.394,19.421,450000.0
2008-02-28 17:45:00,19.44,19.512,19.409,19.428,550000.0
2008-02-28 17:46:00,19.492,19.492,19.339,19.455,500000.0
2008-02-28 17:47:00,19.406,19.479,19.343,19.479,550000.0
2008-02-28 17:48:00,19.512,19.543,19.426,19.543,400000.0
2008-02-28 17:49:00,19.372,19.517,19.372,19.496,650000.0
2008-02-28 17:50:00,19.486,19.566,19.453,19.529,350000.0
2008-02-28 17:51:00,19.576,19.599,19.44,19.596,350000.0
2008-02-28 17:52:00,19.575,19.575,19.453,19.548,450000.0
2008-02-28 17:53:00,19.514,19.572,19.472,19.472,500000.0
2008-02-28 17:54:00,19.459,19.557,19.459,19.492,350000.0
2008-02-28 17:55:00,19.451,19.53,19.413,19.413,550000.0
2008-02-28 17:56:00,19.436,19.547,19.436,19.51,500000.0
2008-02-28 17:57:00,19.462,19.547,19.442,19.442,400000.0
2008-02-28 17:58:00,19.412,19.621,19.412,19.562,400000.0
2008-02-28 17:59:00,19.503,19.636,19.503,19.636,350000.0
2008-02-28 18:00:00,19.616,19.665,19.544,19.544,400000.0
2008-02-28 18:01:00,19.665,19.749,19.641,19.721,500000.0
2008-02-28 18:02:00,19.686,19.743,19.612,19.743,450000.0
2008-02-28 18:03:00,19.718,19.778,19.62,19.664,350000.0
2008-02-28 18:04:00,19.747,19.747,19.624,19.624,450000.0
2008-02-28 18:05:00,19.685,19.723,19.559,19.585,750000.0
2008-02-28 18:06:00,19.576,19.695,19.551,19.695,350000.0
2008-02-28 18:07:00,19.686,19.691,19.563,19.651,450000.0
2008-02-28 18:08:00,19.637,19.722,19.607,19.719,350000.0
2008-02-28 18:09:00,19.637,19.713,19.569,19.638,350000.0
2008-02-28 18:10:00,19.659,19.723,19.598,19.723,400000.0
2008-02-28 18:11:00,19.605,19.689,19.556,19.67,450000.0
2008-02-28 18:12:00,19.703,19.703,19.568,19.663,400000.0
2008-02-28 18:13:00,19.684,19.708,19.59,19.623,450000.0
2008-02-28 18:14:00,19.702,19.702,19.603,19.669,350000.0
2008-02-28 18:15:00,19.694,19.694,19.576,19.576,450000.0
2008-02-28 18:16:00,19.69,19.69,19.593,19.593,400000.0
2008-02-28 18:17:00,19.568,19.73,19.542,19.542,400000.0
2008-02-28 18:18:00,19.604,19.692,19.57,19.657,550000.0
2008-02-28 18:19:00,19.687,19.687,19.574,19.661,500000.0
2008-02-28 18:20:00,19.562,19.714,19.562,19.681,400000.0
2008-02-28 18:21:00,19.67,19.718,19.603,19.643,550000.0
2008-02-28 18:22:00,19.621,19.701,19.567,19.668,500000.0
2008-02-28 18:23:00,19.704,19.723,19.624,19.714,400000.0
2008-02-28 18:24:00,19.654,19.744,19.625,19.744,350000.0
2008-02-28 18:25:00,19.621,19.728,19.601,19.691,550000.0
2008-02-28 18:26:00,19.729,19.747,19.662,19.74,350000.0
2008-02-28 18:27:00,19.719,19.748,19.625,19.718,350000.0
2008-02-28 18:28:00,19.75,19.75,19.602,19.602,500000.0
2008-02-28 18:29:00,19.66,19.722,19.584,19.647,450000.0
2008-02-28 18:30:00,19.699,19.738,19.588,19.674,450000.0
2008-02-28 18:31:00,19.643,19.729,19.599,19.626,1550000.0
2008-02-28 18:32:00,19.627,19.689,19.56,19.623,450000.0
2008-02-28 18:33:00,19.639,19.662,19.564,19.595,550000.0
2008-02-28 18:34:00,19.609,19.692,19.541,19.607,550000.0
2008-02-28 18:35:00,19.639,19.715,19.613,19.613,350000.0
2008-02-28 18:36:00,19.592,19.708,19.584,19.607,500000.0
2008-02-28 18:37:00,19.604,19.67,19.581,19.662,400000.0
2008-02-28 18:38:00,19.625,19.666,19.558,19.609,450000.0
2008-02-28 18:39:00,19.628,19.628,19.526,19.564,350000.0
2008-02-28 18:40:00,19.625,19.654,19.533,19.654,350000.0
2008-02-28 18:41:00,19.613,19.622,19.479,19.621,500000.0
2008-02-28 18:42:00,19.594,19.609,19.504,19.532,400000.0
2008-02-28 18:43:00,19.583,19.688,19.554,19.672,550000.0
2008-02-28 18:44:00,19.661,19.661,19.535,19.613,550000.0
2008-02-28 18:45:00,19.608,19.636,19.542,19.542,400000.0
2008-02-28 18:46:00,19.676,19.709,19.563,19.654,550000.0
2008-02-28 18:47:00,19.653,19.739,19.586,19.63,550000.0
2008-02-28 18:48:00,19.644,19.673,19.528,19.529,450000.0
2008-02-28 18:49:00,19.602,19.73,19.582,19.616,450000.0
2008-02-28 18:50:00,19.681,19.681,19.572,19.658,350000.0
2008-02-28 18:51:00,19.668,19.68,19.536,19.63,500000.0
2008-02-28 18:52:00,19.639,19.652,19.57,19.57,350000.0
2008-02-28 18:53:00,19.606,19.69,19.595,19.69,450000.0
2008-02-28 18:54:00,19.695,19.714,19.579,19.653,400000.0
2008-02-28 18:55:00,19.641,19.73,19.627,19.672,450000.0
2008-02-28 18:56:00,19.7,19.718,19.61,19.709,550000.0
2008-02-28 18:57:00,19.594,19.714,19.594,19.678,350000.0
2008-02-28 18:58:00,19.664,19.673,19.59,19.667,1250000.0
2008-02-28 18:59:00,19.607,19.657,19.607,19.634,450000.0
2008-02-28 19:00:00,19.61,19.689,19.547,19.689,350000.0
2008-02-28 19:01:00,19.609,19.661,19.567,19.621,500000.0
2008-02-28 19:02:00,19.591,19.667,19.541,19.628,350000.0
2008-02-28 19:03:00,19.584,19.659,19.584,19.599,200000.0
2008-02-28 19:04:00,19.592,19.683,19.54,19.619,450000.0
2008-02-28 19:05:00,19.532,19.553,19.532,19.542,250000.0
2008-02-28 19:06:00,19.593,19.662,19.512,19.557,400000.0
2008-02-28 19:07:00,19.517,19.609,19.496,19.496,550000.0
2008-02-28 19:08:00,19.515,19.643,19.515,19.633,450000.0
2008-02-28 19:09:00,19.565,19.683,19.565,19.573,550000.0
2008-02-28 19:10:00,19.604,19.624,19.444,19.581,500000.0
2008-02-28 19:11:00,19.546,19.661,19.536,19.652,500000.0
2008-02-28 19:12:00,19.541,19.658,19.541,19.637,350000.0
2008-02-28 19:13:00,19.672,19.674,19.572,19.589,350000.0
2008-02-28 19:14:00,19.606,19.694,19.581,19.654,550000.0
2008-02-28 19:15:00,19.603,19.703,19.593,19.626,350000.0
2008-02-28 19:16:00,19.715,19.731,19.668,19.696,350000.0
2008-02-28 19:17:00,19.589,19.767,19.589,19.714,500000.0
2008-02-28 19:18:00,19.637,19.7,19.614,19.614,400000.0
2008-02-28 19:19:00,19.685,19.725,19.517,19.725,350000.0
2008-02-28 19:20:00,19.736,19.778,19.657,19.727,350000.0
2008-02-28 19:21:00,19.768,19.768,19.678,19.768,500000.0
2008-02-28 19:22:00,19.756,19.756,19.64,19.657,400000.0
2008-02-28 19:23:00,19.696,19.758,19.628,19.758,350000.0
2008-02-28 19:24:00,19.741,19.791,19.661,19.741,550000.0
2008-02-28 19:25:00,19.636,19.728,19.558,19.702,500000.0
2008-02-28 19:26:00,19.685,19.707,19.574,19.574,450000.0
2008-02-28 19:27:00,19.726,19.726,19.605,19.634,400000.0
2008-02-28 19:28:00,19.605,19.752,19.599,19.604,400000.0
2008-02-28 19:29:00,19.755,19.755,19.636,19.636,500000.0
2008-02-28 19:30:00,19.726,19.759,19.609,19.695,450000.0
2008-02-28 19:31:00,19.695,19.716,19.619,19.667,300000.0
2008-02-28 19:32:00,19.655,19.798,19.655,19.728,400000.0
2008-02-28 19:33:00,19.718,19.718,19.591,19.654,400000.0
2008-02-28 19:34:00,19.691,19.691,19.582,19.582,250000.0
2008-02-28 19:35:00,19.73,19.73,19.594,19.64,400000.0
2008-02-28 19:36:00,19.635,19.745,19.596,19.596,400000.0
2008-02-28 19:37:00,19.602,19.722,19.602,19.678,550000.0
2008-02-28 19:38:00,19.624,19.694,19.596,19.685,400000.0
2008-02-28 19:39:00,19.647,19.667,19.534,19.568,400000.0
2008-02-28 19:40:00,19.57,19.67,19.56,19.633,400000.0
2008-02-28 19:41:00,19.619,19.673,19.526,19.651,500000.0
2008-02-28 19:42:00,19.582,19.658,19.524,19.651,400000.0
2008-02-28 19:43:00,19.599,19.669,19.543,19.558,500000.0
2008-02-28 19:44:00,19.583,19.615,19.51,19.51,350000.0
2008-02-28 19:45:00,19.629,19.629,19.51,19.62,400000.0
2008-02-28 19:46:00,19.537,19.617,19.533,19.533,400000.0
2008-02-28 19:47:00,19.607,19.612,19.519,19.603,400000.0
2008-02-28 19:48:00,19.599,19.603,19.495,19.536,400000.0
2008-02-28 19:49:00,19.555,19.605,19.53,19.553,250000.0
2008-02-28 19:50:00,19.603,19.603,19.479,19.516,550000.0
2008-02-28 19:51:00,19.554,19.588,19.421,19.533,450000.0
2008-02-28 19:52:00,19.544,19.591,19.441,19.591,350000.0
2008-02-28 19:53:00,19.568,19.568,19.441,19.479,350000.0
2008-02-28 19:54:00,19.494,19.559,19.443,19.478,400000.0
2008-02-28 19:55:00,19.55,19.61,19.464,19.61,400000.0
2008-02-28 19:56:00,19.481,19.613,19.481,19.578,350000.0
2008-02-28 19:57:00,19.624,19.656,19.505,19.506,400000.0
2008-02-28 19:58:00,19.561,19.709,19.549,19.664,500000.0
2008-02-28 19:59:00,19.61,19.708,19.588,19.598,500000.0
2008-02-28 20:00:00,19.611,19.722,19.592,19.592,500000.0
2008-02-28 20:01:00,19.712,19.712,19.607,19.623,250000.0
2008-02-28 20:02:00,19.597,19.607,19.561,19.561,250000.0
2008-02-28 20:03:00,19.663,19.663,19.54,19.563,450000.0
2008-02-28 20:04:00,19.647,19.676,19.549,19.676,350000.0
2008-02-28 20:05:00,19.577,19.647,19.537,19.537,500000.0
2008-02-28 20:06:00,19.62,19.62,19.508,19.508,200000.0
2008-02-28 20:07:00,19.518,19.633,19.518,19.633,350000.0
2008-02-28 20:08:00,19.639,19.71,19.569,19.689,450000.0
2008-02-28 20:09:00,19.635,19.697,19.59,19.697,450000.0
2008-02-28 20:10:00,19.604,19.666,19.533,19.533,550000.0
2008-02-28 20:11:00,19.669,19.677,19.527,19.608,400000.0
2008-02-28 20:12:00,19.544,19.674,19.544,19.558,350000.0
2008-02-28 20:13:00,19.599,19.611,19.515,19.515,400000.0
2008-02-28 20:14:00,19.539,19.618,19.539,19.597,350000.0
2008-02-28 20:15:00,19.629,19.629,19.554,19.597,400000.0
2008-02-28 20:16:00,19.499,19.575,19.489,19.489,350000.0
2008-02-28 20:17:00,19.481,19.558,19.451,19.522,400000.0
2008-02-28 20:18:00,19.521,19.598,19.482,19.557,400000.0
2008-02-28 20:19:00,19.581,19.581,19.487,19.523,350000.0
2008-02-28 20:20:00,19.579,19.605,19.464,19.561,400000.0
2008-02-28 20:21:00,19.558,19.578,19.503,19.578,400000.0
2008-02-28 20:22:00,19.568,19.578,19.465,19.465,400000.0
2008-02-28 20:23:00,19.558,19.585,19.453,19.48,400000.0
2008-02-28 20:24:00,19.486,19.549,19.454,19.532,250000.0
2008-02-28 20:25:00,19.624,19.63,19.508,19.508,400000.0
2008-02-28 20:26:00,19.606,19.606,19.505,19.554,350000.0
2008-02-28 20:27:00,19.505,19.677,19.505,19.634,350000.0
2008-02-28 20:28:00,19.572,19.615,19.523,19.615,300000.0
2008-02-28 20:29:00,19.508,19.619,19.485,19.546,550000.0
2008-02-28 20:30:00,19.551,19.621,19.551,19.589,400000.0
2008-02-28 20:31:00,19.544,19.612,19.501,19.572,350000.0
2008-02-28 20:32:00,19.511,19.638,19.511,19.581,250000.0
2008-02-28 20:33:00,19.565,19.689,19.515,19.515,500000.0
2008-02-28 20:34:00,19.629,19.629,19.492,19.619,300000.0
2008-02-28 20:35:00,19.605,19.622,19.545,19.568,400000.0
2008-02-28 20:36:00,19.532,19.647,19.532,19.551,350000.0
2008-02-28 20:37:00,19.527,19.617,19.502,19.544,350000.0
2008-02-28 20:38:00,19.639,19.639,19.531,19.598,400000.0
2008-02-28 20:39:00,19.604,19.648,19.551,19.57,350000.0
2008-02-28 20:40:00,19.587,19.642,19.505,19.615,300000.0
2008-02-28 20:41:00,19.555,19.607,19.529,19.567,300000.0
2008-02-28 20:42:00,19.589,19.636,19.486,19.599,550000.0
2008-02-28 20:43:00,19.557,19.64,19.527,19.558,450000.0
2008-02-28 20:44:00,19.642,19.642,19.537,19.612,300000.0
2008-02-28 20:45:00,19.568,19.635,19.535,19.535,400000.0
2008-02-28 20:46:00,19.552,19.65,19.476,19.65,300000.0
2008-02-28 20:47:00,19.689,19.69,19.633,19.69,300000.0
2008-02-28 20:48:00,19.617,19.709,19.582,19.673,350000.0
2008-02-28 20:49:00,19.672,19.698,19.59,19.594,350000.0
2008-02-28 20:50:00,19.636,19.658,19.571,19.658,400000.0
2008-02-28 20:51:00,19.703,19.703,19.638,19.638,100000.0
2008-02-28 20:52:00,19.665,19.672,19.566,19.672,350000.0
2008-02-28 20:53:00,19.689,19.712,19.566,19.593,250000.0
2008-02-28 20:54:00,19.709,19.741,19.608,19.608,300000.0
2008-02-28 20:55:00,19.709,19.725,19.599,19.697,350000.0
2008-02-28 20:56:00,19.678,19.694,19.612,19.655,500000.0
2008-02-28 20:57:00,19.675,19.696,19.672,19.672,150000.0
2008-02-28 20:58:00,19.56,19.659,19.56,19.568,400000.0
2008-02-28 20:59:00,19.65,19.732,19.601,19.601,500000.0
2008-02-28 21:00:00,19.663,19.691,19.583,19.608,400000.0
2008-02-28 21:01:00,19.751,19.754,19.613,19.613,250000.0
2008-02-28 21:02:00,19.651,19.708,19.651,19.697,350000.0
2008-02-28 21:03:00,19.725,19.756,19.619,19.702,500000.0
2008-02-28 21:04:00,19.693,19.737,19.616,19.616,450000.0
2008-02-28 21:05:00,19.722,19.746,19.661,19.719,300000.0
2008-02-28 21:06:00,19.722,19.746,19.616,19.716,500000.0
2008-02-28 21:07:00,19.707,19.707,19.537,19.556,450000.0
2008-02-28 21:08:00,19.734,19.745,19.675,19.675,300000.0
2008-02-28 21:09:00,19.613,19.748,19.613,19.651,450000.0
2008-02-28 21:10:00,19.579,19.709,19.573,19.622,400000.0
2008-02-28 21:11:00,19.625,19.726,19.625,19.709,350000.0
2008-02-28 21:12:00,19.625,19.665,19.553,19.623,300000.0
2008-02-28 21:13:00,19.694,19.694,19.57,19.671,300000.0
2008-02-28 21:14:00,19.64,19.688,19.56,19.688,350000.0
2008-02-28 21:15:00,19.666,19.674,19.522,19.583,400000.0
2008-02-28 21:16:00,19.643,19.678,19.643,19.678,150000.0
2008-02-28 21:17:00,19.709,19.712,19.604,19.634,350000.0
2008-02-28 21:19:00,19.592,19.688,19.564,19.688,300000.0
2008-02-28 21:20:00,19.589,19.728,19.589,19.608,350000.0
2008-02-28 21:21:00,19.61,19.692,19.587,19.692,350000.0
2008-02-28 21:22:00,19.66,19.675,19.66,19.675,100000.0
2008-02-28 21:23:00,19.602,19.683,19.602,19.683,100000.0
2008-02-28 21:24:00,19.729,19.743,19.62,19.696,350000.0
2008-02-28 21:25:00,19.674,19.744,19.616,19.68,350000.0
2008-02-28 21:26:00,19.728,19.728,19.635,19.72,250000.0
2008-02-28 21:27:00,19.753,19.753,19.731,19.731,100000.0
2008-02-28 21:28:00,19.603,19.728,19.603,19.683,350000.0
2008-02-28 21:29:00,19.676,19.729,19.622,19.673,500000.0
2008-02-28 21:30:00,19.689,19.751,19.671,19.702,400000.0
2008-02-28 21:31:00,19.688,19.773,19.648,19.656,350000.0
2008-02-28 21:32:00,19.739,19.786,19.688,19.786,300000.0
2008-02-28 21:33:00,19.77,19.77,19.77,19.77,50000.0
2008-02-28 21:34:00,19.617,19.772,19.617,19.772,400000.0
2008-02-28 21:35:00,19.776,19.788,19.776,19.788,100000.0
2008-02-28 21:36:00,19.715,19.715,19.71,19.71,100000.0
2008-02-28 21:37:00,19.764,19.809,19.682,19.682,500000.0
2008-02-28 21:38:00,19.773,19.773,19.665,19.668,250000.0
2008-02-28 21:39:00,19.736,19.736,19.703,19.703,100000.0
2008-02-28 21:40:00,19.745,19.745,19.604,19.661,350000.0
2008-02-28 21:42:00,19.714,19.747,19.672,19.691,350000.0
2008-02-28 21:43:00,19.75,19.75,19.673,19.677,350000.0
2008-02-28 21:44:00,19.745,19.745,19.611,19.626,250000.0
2008-02-28 21:45:00,19.742,19.742,19.74,19.74,100000.0
2008-02-28 21:46:00,19.666,19.719,19.619,19.674,350000.0
2008-02-28 21:47:00,19.693,19.748,19.693,19.705,200000.0
2008-02-28 21:48:00,19.723,19.723,19.657,19.657,400000.0
2008-02-28 21:49:00,19.736,19.739,19.66,19.66,250000.0
2008-02-28 21:50:00,19.688,19.739,19.688,19.739,150000.0
2008-02-28 21:51:00,19.739,19.74,19.739,19.74,100000.0
2008-02-28 21:52:00,19.672,19.747,19.672,19.691,350000.0
2008-02-28 21:54:00,19.634,19.634,19.634,19.634,50000.0
2008-02-28 21:55:00,19.743,19.743,19.608,19.688,500000.0
2008-02-28 21:56:00,19.632,19.632,19.632,19.632,50000.0
2008-02-28 21:57:00,19.716,19.724,19.619,19.624,250000.0
2008-02-28 22:00:00,19.729,19.729,19.603,19.645,350000.0
2008-02-28 22:01:00,19.709,19.709,19.623,19.684,400000.0
2008-02-28 22:03:00,19.746,19.746,19.746,19.746,50000.0
2008-02-28 22:04:00,19.721,19.735,19.721,19.735,100000.0
2008-02-28 22:05:00,19.76,19.785,19.649,19.742,400000.0
2008-02-28 22:06:00,19.71,19.761,19.709,19.718,250000.0
2008-02-28 22:07:00,19.692,19.712,19.657,19.668,200000.0
2008-02-28 22:08:00,19.766,19.766,19.685,19.719,400000.0
2008-02-28 22:09:00,19.74,19.778,19.687,19.75,350000.0
2008-02-28 22:10:00,19.762,19.769,19.721,19.769,250000.0
2008-02-28 22:11:00,19.743,19.756,19.669,19.756,550000.0
2008-02-28 22:12:00,19.73,19.776,19.635,19.673,400000.0
2008-02-28 22:13:00,19.707,19.786,19.663,19.691,400000.0
2008-02-28 22:14:00,19.657,19.752,19.657,19.752,250000.0
2008-02-28 22:15:00,19.716,19.716,19.655,19.686,150000.0
2008-02-28 22:17:00,19.756,19.774,19.638,19.774,350000.0
2008-02-28 22:18:00,19.686,19.765,19.658,19.734,300000.0
2008-02-28 22:19:00,19.692,19.772,19.668,19.713,200000.0
2008-02-28 22:20:00,19.687,19.775,19.63,19.775,400000.0
2008-02-28 22:21:00,19.671,19.795,19.641,19.669,450000.0
2008-02-28 22:22:00,19.723,19.776,19.701,19.776,300000.0
2008-02-28 22:23:00,19.706,19.728,19.699,19.728,300000.0
2008-02-28 22:24:00,19.766,19.766,19.766,19.766,50000.0
2008-02-28 22:26:00,19.751,19.762,19.647,19.726,350000.0
2008-02-28 22:27:00,19.756,19.771,19.644,19.771,400000.0
2008-02-28 22:28:00,19.762,19.78,19.689,19.693,600000.0
2008-02-28 22:29:00,19.771,19.806,19.669,19.754,600000.0
2008-02-28 22:30:00,19.655,19.785,19.655,19.693,450000.0
2008-02-28 22:33:00,19.73,19.798,19.694,19.708,350000.0
2008-02-28 22:34:00,19.672,19.75,19.672,19.68,400000.0
2008-02-28 22:37:00,19.817,19.841,19.735,19.746,350000.0
2008-02-28 22:40:00,19.754,19.802,19.727,19.746,350000.0
2008-02-28 22:41:00,19.667,19.812,19.667,19.701,250000.0
2008-02-28 22:44:00,19.78,19.805,19.707,19.781,350000.0
2008-02-28 22:45:00,19.769,19.788,19.636,19.788,400000.0
2008-02-28 22:46:00,19.774,19.774,19.639,19.667,350000.0
2008-02-28 22:48:00,19.807,19.818,19.715,19.73,350000.0
2008-02-28 22:50:00,19.754,19.806,19.738,19.738,400000.0
2008-02-28 22:51:00,19.803,19.814,19.761,19.777,250000.0
2008-02-28 22:52:00,19.694,19.748,19.694,19.748,100000.0
2008-02-28 22:55:00,19.802,19.838,19.729,19.733,350000.0
2008-02-28 22:56:00,19.764,19.764,19.688,19.742,400000.0
2008-02-28 22:58:00,19.736,19.736,19.736,19.736,50000.0
2008-02-28 22:59:00,19.744,19.796,19.709,19.709,400000.0
2008-02-28 23:00:00,19.747,19.798,19.71,19.744,350000.0
2008-02-28 23:01:00,19.686,19.755,19.686,19.724,400000.0
2008-02-28 23:02:00,19.746,19.778,19.695,19.778,300000.0
2008-02-28 23:06:00,19.768,19.768,19.712,19.712,100000.0
2008-02-28 23:07:00,19.756,19.758,19.704,19.751,400000.0
2008-02-28 23:08:00,19.771,19.771,19.679,19.695,550000.0
2008-02-28 23:09:00,19.684,19.773,19.658,19.665,300000.0
2008-02-28 23:10:00,19.724,19.768,19.694,19.702,400000.0
2008-02-28 23:11:00,19.755,19.755,19.667,19.667,150000.0
2008-02-28 23:12:00,19.736,19.777,19.736,19.777,100000.0
2008-02-28 23:13:00,19.782,19.798,19.692,19.708,350000.0
2008-02-28 23:14:00,19.701,19.744,19.649,19.72,400000.0
2008-02-28 23:15:00,19.791,19.791,19.683,19.683,400000.0
2008-02-28 23:16:00,19.746,19.746,19.746,19.746,50000.0
2008-02-28 23:17:00,19.682,19.792,19.682,19.711,150000.0
2008-02-28 23:18:00,19.78,19.78,19.723,19.723,100000.0
2008-02-28 23:19:00,19.76,19.767,19.638,19.67,400000.0
2008-02-28 23:20:00,19.739,19.773,19.669,19.716,550000.0
2008-02-28 23:21:00,19.735,19.742,19.664,19.697,250000.0
2008-02-28 23:22:00,19.697,19.738,19.618,19.618,550000.0
2008-02-28 23:23:00,19.697,19.697,19.697,19.697,50000.0
2008-02-28 23:24:00,19.63,19.75,19.608,19.75,250000.0
2008-02-28 23:26:00,19.731,19.731,19.687,19.709,200000.0
2008-02-28 23:27:00,19.696,19.733,19.696,19.733,150000.0
2008-02-28 23:28:00,19.686,19.736,19.661,19.687,250000.0
2008-02-28 23:29:00,19.673,19.755,19.673,19.728,350000.0
2008-02-28 23:30:00,19.71,19.739,19.592,19.633,650000.0
2008-02-28 23:31:00,19.7,19.732,19.674,19.71,250000.0
2008-02-28 23:32:00,19.655,19.678,19.655,19.678,100000.0
2008-02-28 23:33:00,19.71,19.728,19.71,19.728,150000.0
2008-02-28 23:34:00,19.724,19.738,19.693,19.693,200000.0
2008-02-28 23:35:00,19.68,19.701,19.652,19.652,200000.0
2008-02-28 23:39:00,19.671,19.758,19.609,19.709,550000.0
2008-02-28 23:40:00,19.711,19.711,19.711,19.711,50000.0
2008-02-28 23:45:00,19.653,19.735,19.64,19.64,250000.0
2008-02-28 23:46:00,19.664,19.738,19.659,19.659,250000.0
2008-02-28 23:48:00,19.729,19.729,19.59,19.59,100000.0
2008-02-28 23:50:00,19.638,19.694,19.608,19.608,150000.0
2008-02-28 23:51:00,19.604,19.686,19.604,19.686,100000.0
2008-02-28 23:52:00,19.645,19.723,19.6,19.723,350000.0
2008-02-28 23:56:00,19.648,19.695,19.648,19.695,100000.0
2008-02-28 23:58:00,19.631,19.678,19.577,19.678,150000.0
2008-02-28 23:59:00,19.642,19.737,19.642,19.695,250000.0
2008-02-29 00:00:00,19.574,19.714,19.574,19.643,550000.0
2008-02-29 00:05:00,19.656,19.719,19.58,19.705,400000.0
2008-02-29 00:08:00,19.719,19.719,19.581,19.619,550000.0
2008-02-29 00:10:00,19.584,19.704,19.551,19.704,400000.0
2008-02-29 00:11:00,19.685,19.724,19.628,19.64,350000.0
2008-02-29 00:12:00,19.65,19.734,19.609,19.609,300000.0
2008-02-29 00:13:00,19.615,19.749,19.611,19.691,400000.0
2008-02-29 00:14:00,19.626,19.756,19.626,19.647,300000.0
2008-02-29 00:15:00,19.718,19.718,19.694,19.694,100000.0
2008-02-29 00:20:00,19.674,19.721,19.666,19.666,300000.0
2008-02-29 00:25:00,19.739,19.739,19.601,19.66,550000.0
2008-02-29 00:28:00,19.753,19.771,19.666,19.681,350000.0
2008-02-29 00:30:00,19.703,19.703,19.574,19.574,400000.0
2008-02-29 00:36:00,19.647,19.737,19.647,19.671,350000.0
2008-02-29 00:38:00,19.72,19.728,19.585,19.694,400000.0
2008-02-29 00:40:00,19.714,19.714,19.686,19.691,250000.0
2008-02-29 00:41:00,19.667,19.784,19.604,19.604,550000.0
2008-02-29 00:46:00,19.727,19.727,19.572,19.7,250000.0
2008-02-29 00:50:00,19.64,19.64,19.609,19.609,150000.0
2008-02-29 00:54:00,19.652,19.72,19.636,19.72,350000.0
2008-02-29 00:58:00,19.619,19.722,19.619,19.621,350000.0
2008-02-29 01:00:00,19.64,19.71,19.616,19.673,550000.0
2008-02-29 01:01:00,19.662,19.663,19.662,19.663,100000.0
2008-02-29 01:02:00,19.657,19.72,19.643,19.67,300000.0
2008-02-29 01:03:00,19.678,19.702,19.627,19.702,400000.0
2008-02-29 01:04:00,19.622,19.685,19.596,19.685,400000.0
2008-02-29 01:05:00,19.648,19.661,19.648,19.661,100000.0
2008-02-29 01:06:00,19.683,19.743,19.647,19.652,350000.0
2008-02-29 01:08:00,19.687,19.7,19.687,19.7,100000.0
2008-02-29 01:10:00,19.654,19.741,19.654,19.723,200000.0
2008-02-29 01:11:00,19.629,19.734,19.629,19.734,300000.0
2008-02-29 01:12:00,19.721,19.721,19.721,19.721,50000.0
2008-02-29 01:13:00,19.641,19.731,19.641,19.684,500000.0
2008-02-29 01:14:00,19.595,19.611,19.595,19.611,100000.0
2008-02-29 01:15:00,19.739,19.739,19.739,19.739,50000.0
2008-02-29 01:16:00,19.635,19.761,19.635,19.761,300000.0
2008-02-29 01:17:00,19.727,19.727,19.727,19.727,50000.0
2008-02-29 01:18:00,19.739,19.777,19.637,19.682,400000.0
2008-02-29 01:19:00,19.664,19.725,19.656,19.697,400000.0
2008-02-29 01:20:00,19.706,19.754,19.683,19.754,200000.0
2008-02-29 01:21:00,19.689,19.753,19.629,19.753,500000.0
2008-02-29 01:22:00,19.695,19.743,19.601,19.743,450000.0
2008-02-29 01:23:00,19.701,19.836,19.649,19.649,350000.0
2008-02-29 01:24:00,19.766,19.766,19.683,19.711,350000.0
2008-02-29 01:25:00,19.708,19.762,19.621,19.728,400000.0
2008-02-29 01:26:00,19.702,19.739,19.66,19.739,400000.0
2008-02-29 01:27:00,19.617,19.744,19.617,19.663,400000.0
2008-02-29 01:28:00,19.651,19.749,19.627,19.705,400000.0
2008-02-29 01:29:00,19.602,19.7,19.602,19.641,300000.0
2008-02-29 01:30:00,19.672,19.749,19.625,19.625,150000.0
2008-02-29 01:31:00,19.622,19.725,19.602,19.646,450000.0
2008-02-29 01:32:00,19.648,19.733,19.57,19.721,350000.0
2008-02-29 01:33:00,19.631,19.74,19.631,19.715,350000.0
2008-02-29 01:34:00,19.698,19.761,19.62,19.68,400000.0
2008-02-29 01:36:00,19.634,19.707,19.634,19.707,150000.0
2008-02-29 01:37:00,19.702,19.702,19.652,19.652,100000.0
2008-02-29 01:38:00,19.588,19.733,19.588,19.684,400000.0
2008-02-29 01:39:00,19.722,19.722,19.594,19.653,500000.0
2008-02-29 01:40:00,19.698,19.737,19.603,19.737,500000.0
2008-02-29 01:42:00,19.695,19.756,19.644,19.756,400000.0
2008-02-29 01:48:00,19.689,19.689,19.675,19.675,100000.0
2008-02-29 01:49:00,19.672,19.672,19.652,19.652,100000.0
2008-02-29 01:50:00,19.675,19.734,19.624,19.689,550000.0
2008-02-29 01:53:00,19.67,19.704,19.598,19.704,450000.0
2008-02-29 01:54:00,19.708,19.739,19.624,19.631,350000.0
2008-02-29 01:56:00,19.739,19.742,19.634,19.664,350000.0
2008-02-29 01:58:00,19.746,19.746,19.608,19.608,100000.0
2008-02-29 02:00:00,19.749,19.752,19.644,19.674,350000.0
2008-02-29 02:02:00,19.741,19.741,19.633,19.633,400000.0
2008-02-29 02:03:00,19.715,19.745,19.658,19.745,400000.0
2008-02-29 02:04:00,19.728,19.728,19.606,19.641,600000.0
2008-02-29 02:05:00,19.649,19.744,19.616,19.616,250000.0
2008-02-29 02:06:00,19.668,19.764,19.645,19.645,250000.0
2008-02-29 02:08:00,19.744,19.759,19.656,19.677,350000.0
2008-02-29 02:10:00,19.617,19.73,19.608,19.608,250000.0
2008-02-29 02:11:00,19.628,19.709,19.618,19.618,250000.0
2008-02-29 02:12:00,19.603,19.728,19.603,19.728,350000.0
2008-02-29 02:13:00,19.762,19.797,19.666,19.686,550000.0
2008-02-29 02:14:00,19.707,19.762,19.691,19.691,350000.0
2008-02-29 02:15:00,19.768,19.768,19.721,19.749,200000.0
2008-02-29 02:16:00,19.677,19.813,19.677,19.742,650000.0
2008-02-29 02:18:00,19.758,19.783,19.689,19.779,450000.0
2008-02-29 02:19:00,19.735,19.767,19.644,19.737,550000.0
2008-02-29 02:20:00,19.666,19.763,19.624,19.662,300000.0
2008-02-29 02:21:00,19.716,19.728,19.716,19.728,100000.0
2008-02-29 02:22:00,19.678,19.758,19.678,19.694,350000.0
2008-02-29 02:23:00,19.726,19.758,19.623,19.758,400000.0
2008-02-29 02:24:00,19.758,19.762,19.638,19.762,400000.0
2008-02-29 02:25:00,19.733,19.733,19.659,19.716,400000.0
2008-02-29 02:26:00,19.659,19.738,19.659,19.691,300000.0
2008-02-29 02:27:00,19.712,19.747,19.63,19.737,500000.0
2008-02-29 02:30:00,19.694,19.776,19.622,19.722,500000.0
2008-02-29 02:31:00,19.69,19.773,19.69,19.723,350000.0
2008-02-29 02:32:00,19.733,19.776,19.728,19.743,400000.0
2008-02-29 02:33:00,19.726,19.765,19.688,19.75,250000.0
2008-02-29 02:34:00,19.679,19.748,19.679,19.694,350000.0
2008-02-29 02:35:00,19.738,19.754,19.634,19.754,500000.0
2008-02-29 02:36:00,19.689,19.763,19.67,19.719,400000.0
2008-02-29 02:37:00,19.704,19.759,19.689,19.689,350000.0
2008-02-29 02:38:00,19.754,19.768,19.694,19.713,500000.0
2008-02-29 02:39:00,19.735,19.752,19.655,19.724,450000.0
2008-02-29 02:40:00,19.679,19.762,19.645,19.701,400000.0
2008-02-29 02:41:00,19.762,19.767,19.687,19.76,450000.0
2008-02-29 02:42:00,19.717,19.749,19.642,19.714,350000.0
2008-02-29 02:43:00,19.751,19.762,19.642,19.642,400000.0
2008-02-29 02:44:00,19.701,19.789,19.671,19.671,300000.0
2008-02-29 02:45:00,19.716,19.716,19.659,19.709,300000.0
2008-02-29 02:46:00,19.707,19.729,19.707,19.723,150000.0
2008-02-29 02:48:00,19.694,19.783,19.677,19.712,500000.0
2008-02-29 02:49:00,19.731,19.731,19.607,19.659,850000.0
2008-02-29 02:50:00,19.697,19.771,19.69,19.771,450000.0
2008-02-29 02:51:00,19.756,19.761,19.703,19.721,500000.0
2008-02-29 02:52:00,19.707,19.733,19.707,19.733,250000.0
2008-02-29 02:53:00,19.703,19.703,19.703,19.703,50000.0
2008-02-29 02:54:00,19.646,19.788,19.646,19.788,300000.0
2008-02-29 02:55:00,19.711,19.801,19.711,19.791,250000.0
2008-02-29 02:56:00,19.766,19.766,19.633,19.633,350000.0
2008-02-29 02:58:00,19.697,19.772,19.638,19.736,900000.0
2008-02-29 02:59:00,19.757,19.757,19.646,19.74,350000.0
2008-02-29 03:00:00,19.702,19.709,19.625,19.625,600000.0
2008-02-29 03:02:00,19.767,19.792,19.689,19.695,350000.0
2008-02-29 03:04:00,19.713,19.713,19.609,19.609,150000.0
2008-02-29 03:05:00,19.709,19.751,19.676,19.709,450000.0
2008-02-29 03:06:00,19.703,19.703,19.657,19.657,100000.0
2008-02-29 03:07:00,19.72,19.775,19.672,19.748,350000.0
2008-02-29 03:08:00,19.753,19.753,19.666,19.666,100000.0
2008-02-29 03:09:00,19.685,19.76,19.644,19.677,700000.0
2008-02-29 03:10:00,19.703,19.725,19.65,19.709,350000.0
2008-02-29 03:11:00,19.701,19.701,19.639,19.639,200000.0
2008-02-29 03:12:00,19.639,19.707,19.627,19.687,350000.0
2008-02-29 03:13:00,19.659,19.725,19.602,19.674,450000.0
2008-02-29 03:15:00,19.618,19.681,19.617,19.617,150000.0
2008-02-29 03:16:00,19.643,19.703,19.569,19.569,300000.0
2008-02-29 03:17:00,19.665,19.746,19.665,19.701,150000.0
2008-02-29 03:18:00,19.744,19.744,19.608,19.667,200000.0
2008-02-29 03:19:00,19.699,19.753,19.669,19.741,800000.0
2008-02-29 03:20:00,19.665,19.749,19.619,19.619,500000.0
2008-02-29 03:23:00,19.756,19.756,19.622,19.706,300000.0
2008-02-29 03:24:00,19.637,19.759,19.637,19.72,200000.0
2008-02-29 03:25:00,19.627,19.627,19.627,19.627,100000.0
2008-02-29 03:28:00,19.727,19.762,19.648,19.722,250000.0
2008-02-29 03:29:00,19.715,19.736,19.699,19.704,250000.0
2008-02-29 03:30:00,19.718,19.772,19.705,19.705,250000.0
2008-02-29 03:32:00,19.739,19.742,19.634,19.664,350000.0
2008-02-29 03:33:00,19.729,19.729,19.633,19.7,400000.0
2008-02-29 03:35:00,19.754,19.757,19.649,19.679,350000.0
2008-02-29 03:38:00,19.755,19.758,19.681,19.755,300000.0
2008-02-29 03:39:00,19.74,19.74,19.659,19.728,250000.0
2008-02-29 03:40:00,19.735,19.735,19.664,19.664,100000.0
2008-02-29 03:42:00,19.747,19.747,19.672,19.731,550000.0
2008-02-29 03:43:00,19.736,19.736,19.736,19.736,50000.0
2008-02-29 03:45:00,19.667,19.746,19.667,19.717,400000.0
2008-02-29 03:46:00,19.672,19.754,19.661,19.693,300000.0
2008-02-29 03:49:00,19.683,19.709,19.643,19.644,300000.0
2008-02-29 03:50:00,19.691,19.728,19.626,19.728,500000.0
2008-02-29 03:51:00,19.724,19.724,19.673,19.673,100000.0
2008-02-29 03:53:00,19.681,19.764,19.625,19.681,400000.0
2008-02-29 03:54:00,19.75,19.759,19.63,19.746,350000.0
2008-02-29 04:00:00,19.739,19.742,19.634,19.664,350000.0
2008-02-29 04:03:00,19.711,19.711,19.711,19.711,50000.0
2008-02-29 04:04:00,19.72,19.72,19.613,19.64,300000.0
2008-02-29 04:09:00,19.698,19.715,19.603,19.642,200000.0
2008-02-29 04:10:00,19.73,19.73,19.661,19.663,250000.0
2008-02-29 04:11:00,19.631,19.739,19.631,19.66,200000.0
2008-02-29 04:12:00,19.734,19.734,19.605,19.653,150000.0
2008-02-29 04:13:00,19.616,19.709,19.616,19.637,200000.0
2008-02-29 04:14:00,19.571,19.713,19.571,19.7,150000.0
2008-02-29 04:15:00,19.609,19.647,19.609,19.647,100000.0
2008-02-29 04:16:00,19.621,19.663,19.605,19.61,400000.0
2008-02-29 04:17:00,19.656,19.675,19.627,19.658,400000.0
2008-02-29 04:18:00,19.628,19.665,19.614,19.646,350000.0
2008-02-29 04:19:00,19.662,19.662,19.515,19.544,750000.0
2008-02-29 04:20:00,19.602,19.676,19.544,19.608,550000.0
2008-02-29 04:22:00,19.684,19.687,19.579,19.609,350000.0
2008-02-29 04:24:00,19.673,19.673,19.57,19.67,150000.0
2008-02-29 04:25:00,19.595,19.678,19.571,19.571,350000.0
2008-02-29 04:26:00,19.58,19.677,19.58,19.641,250000.0
2008-02-29 04:28:00,19.676,19.676,19.549,19.599,350000.0
2008-02-29 04:29:00,19.594,19.603,19.591,19.603,150000.0
2008-02-29 04:30:00,19.679,19.682,19.574,19.604,350000.0
2008-02-29 04:31:00,19.619,19.693,19.592,19.602,400000.0
2008-02-29 04:33:00,19.611,19.665,19.538,19.538,550000.0
2008-02-29 04:34:00,19.597,19.647,19.587,19.59,200000.0
2008-02-29 04:35:00,19.576,19.691,19.576,19.668,250000.0
2008-02-29 04:36:00,19.601,19.689,19.601,19.689,300000.0
2008-02-29 04:37:00,19.697,19.699,19.598,19.695,250000.0
2008-02-29 04:38:00,19.556,19.706,19.556,19.688,300000.0
2008-02-29 04:39:00,19.672,19.672,19.548,19.557,500000.0
2008-02-29 04:40:00,19.576,19.691,19.551,19.599,400000.0
2008-02-29 04:41:00,19.644,19.67,19.626,19.634,200000.0
2008-02-29 04:42:00,19.652,19.652,19.532,19.634,300000.0
2008-02-29 04:43:00,19.588,19.588,19.588,19.588,50000.0
2008-02-29 04:44:00,19.583,19.714,19.583,19.67,850000.0
2008-02-29 04:45:00,19.641,19.671,19.545,19.616,300000.0
2008-02-29 04:46:00,19.664,19.664,19.626,19.626,200000.0
2008-02-29 04:47:00,19.595,19.631,19.542,19.631,250000.0
2008-02-29 04:48:00,19.605,19.66,19.545,19.592,350000.0
2008-02-29 04:49:00,19.578,19.686,19.553,19.553,350000.0
2008-02-29 04:50:00,19.62,19.62,19.615,19.615,100000.0
2008-02-29 04:51:00,19.639,19.639,19.535,19.628,250000.0
2008-02-29 04:52:00,19.566,19.653,19.549,19.621,400000.0
2008-02-29 04:53:00,19.618,19.644,19.52,19.552,350000.0
2008-02-29 04:54:00,19.55,19.598,19.514,19.552,300000.0
2008-02-29 04:55:00,19.528,19.626,19.509,19.626,350000.0
2008-02-29 04:56:00,19.609,19.609,19.543,19.543,300000.0
2008-02-29 04:57:00,19.611,19.621,19.486,19.573,550000.0
2008-02-29 04:59:00,19.537,19.581,19.493,19.533,400000.0
2008-02-29 05:00:00,19.56,19.582,19.497,19.545,300000.0
2008-02-29 05:01:00,19.594,19.601,19.496,19.601,400000.0
2008-02-29 05:02:00,19.502,19.634,19.502,19.58,350000.0
2008-02-29 05:04:00,19.537,19.569,19.5,19.5,350000.0
2008-02-29 05:05:00,19.568,19.652,19.568,19.568,300000.0
2008-02-29 05:06:00,19.605,19.624,19.487,19.624,250000.0
2008-02-29 05:07:00,19.52,19.638,19.52,19.606,250000.0
2008-02-29 05:08:00,19.572,19.686,19.572,19.621,500000.0
2008-02-29 05:10:00,19.65,19.702,19.57,19.591,350000.0
2008-02-29 05:11:00,19.639,19.639,19.536,19.591,400000.0
2008-02-29 05:13:00,19.645,19.649,19.594,19.608,200000.0
2008-02-29 05:14:00,19.604,19.636,19.573,19.618,400000.0
2008-02-29 05:15:00,19.628,19.649,19.569,19.61,250000.0
2008-02-29 05:16:00,19.638,19.691,19.57,19.57,750000.0
2008-02-29 05:17:00,19.581,19.632,19.581,19.628,300000.0
2008-02-29 05:18:00,19.608,19.645,19.549,19.63,500000.0
2008-02-29 05:19:00,19.661,19.661,19.544,19.648,400000.0
2008-02-29 05:20:00,19.604,19.651,19.596,19.596,300000.0
2008-02-29 05:21:00,19.57,19.65,19.57,19.636,350000.0
2008-02-29 05:25:00,19.503,19.654,19.503,19.609,400000.0
2008-02-29 05:26:00,19.545,19.659,19.542,19.542,250000.0
2008-02-29 05:29:00,19.553,19.637,19.514,19.588,400000.0
2008-02-29 05:30:00,19.635,19.636,19.537,19.599,400000.0
2008-02-29 05:32:00,19.531,19.624,19.531,19.566,300000.0
2008-02-29 05:33:00,19.584,19.674,19.525,19.525,700000.0
2008-02-29 05:34:00,19.668,19.672,19.586,19.636,550000.0
2008-02-29 05:35:00,19.623,19.623,19.526,19.545,250000.0
2008-02-29 05:36:00,19.672,19.672,19.624,19.629,250000.0
2008-02-29 05:37:00,19.602,19.644,19.546,19.644,350000.0
2008-02-29 05:38:00,19.57,19.622,19.564,19.574,300000.0
2008-02-29 05:39:00,19.638,19.638,19.588,19.617,350000.0
2008-02-29 05:40:00,19.558,19.605,19.544,19.605,350000.0
2008-02-29 05:41:00,19.591,19.663,19.577,19.577,350000.0
2008-02-29 05:42:00,19.641,19.683,19.595,19.627,300000.0
2008-02-29 05:43:00,19.577,19.684,19.573,19.608,550000.0
2008-02-29 05:44:00,19.662,19.688,19.56,19.688,450000.0
2008-02-29 05:45:00,19.588,19.682,19.574,19.604,550000.0
2008-02-29 05:48:00,19.609,19.66,19.591,19.66,200000.0
2008-02-29 05:49:00,19.677,19.707,19.594,19.66,450000.0
2008-02-29 05:50:00,19.619,19.691,19.616,19.616,150000.0
2008-02-29 05:51:00,19.635,19.695,19.585,19.62,500000.0
2008-02-29 05:52:00,19.587,19.784,19.587,19.615,350000.0
2008-02-29 05:53:00,19.602,19.708,19.596,19.633,250000.0
2008-02-29 05:54:00,19.736,19.736,19.705,19.705,150000.0
2008-02-29 05:55:00,19.651,19.736,19.624,19.726,550000.0
2008-02-29 05:56:00,19.721,19.733,19.64,19.679,350000.0
2008-02-29 05:57:00,19.676,19.7,19.597,19.7,350000.0
2008-02-29 05:58:00,19.741,19.742,19.642,19.642,250000.0
2008-02-29 05:59:00,19.71,19.779,19.637,19.754,750000.0
2008-02-29 06:00:00,19.729,19.746,19.639,19.662,400000.0
2008-02-29 06:01:00,19.659,19.745,19.611,19.745,500000.0
2008-02-29 06:02:00,19.761,19.782,19.686,19.687,350000.0
2008-02-29 06:03:00,19.66,19.753,19.611,19.707,550000.0
2008-02-29 06:04:00,19.651,19.768,19.648,19.694,350000.0
2008-02-29 06:05:00,19.761,19.807,19.655,19.713,350000.0
2008-02-29 06:06:00,19.693,19.779,19.637,19.72,450000.0
2008-02-29 06:07:00,19.677,19.767,19.63,19.652,600000.0
2008-02-29 06:08:00,19.768,19.774,19.691,19.718,350000.0
2008-02-29 06:09:00,19.735,19.761,19.673,19.673,350000.0
2008-02-29 06:10:00,19.739,19.772,19.664,19.694,450000.0
2008-02-29 06:11:00,19.772,19.795,19.68,19.78,500000.0
2008-02-29 06:13:00,19.704,19.756,19.682,19.699,400000.0
2008-02-29 06:14:00,19.714,19.793,19.696,19.78,400000.0
2008-02-29 06:15:00,19.641,19.753,19.641,19.704,400000.0
2008-02-29 06:16:00,19.749,19.769,19.669,19.769,350000.0
2008-02-29 06:17:00,19.666,19.721,19.666,19.721,250000.0
2008-02-29 06:18:00,19.732,19.778,19.673,19.688,400000.0
2008-02-29 06:19:00,19.731,19.769,19.662,19.736,400000.0
2008-02-29 06:20:00,19.665,19.748,19.647,19.647,300000.0
2008-02-29 06:21:00,19.649,19.757,19.649,19.749,400000.0
2008-02-29 06:22:00,19.729,19.729,19.647,19.688,350000.0
2008-02-29 06:23:00,19.69,19.768,19.652,19.672,300000.0
2008-02-29 06:24:00,19.701,19.785,19.701,19.773,300000.0
2008-02-29 06:28:00,19.685,19.842,19.685,19.788,650000.0
2008-02-29 06:29:00,19.678,19.76,19.678,19.699,350000.0
2008-02-29 06:30:00,19.742,19.776,19.707,19.745,350000.0
2008-02-29 06:32:00,19.655,19.733,19.655,19.733,250000.0
2008-02-29 06:33:00,19.751,19.78,19.751,19.764,300000.0
2008-02-29 06:34:00,19.721,19.746,19.613,19.644,350000.0
2008-02-29 06:36:00,19.742,19.768,19.736,19.758,300000.0
2008-02-29 06:37:00,19.67,19.744,19.629,19.668,550000.0
2008-02-29 06:38:00,19.633,19.761,19.633,19.692,350000.0
2008-02-29 06:39:00,19.643,19.756,19.643,19.756,450000.0
2008-02-29 06:40:00,19.757,19.778,19.687,19.743,400000.0
2008-02-29 06:41:00,19.71,19.754,19.705,19.754,150000.0
2008-02-29 06:42:00,19.765,19.765,19.686,19.686,350000.0
2008-02-29 06:43:00,19.749,19.78,19.633,19.78,350000.0
2008-02-29 06:44:00,19.719,19.762,19.669,19.745,350000.0
2008-02-29 06:45:00,19.769,19.769,19.682,19.708,300000.0
2008-02-29 06:46:00,19.762,19.795,19.671,19.795,500000.0
2008-02-29 06:48:00,19.784,19.787,19.667,19.761,500000.0
2008-02-29 06:49:00,19.744,19.778,19.654,19.71,300000.0
2008-02-29 06:50:00,19.767,19.831,19.676,19.727,550000.0
2008-02-29 06:52:00,19.778,19.798,19.704,19.704,400000.0
2008-02-29 06:53:00,19.752,19.761,19.684,19.761,350000.0
2008-02-29 06:54:00,19.728,19.755,19.702,19.724,350000.0
2008-02-29 06:55:00,19.759,19.765,19.656,19.762,500000.0
2008-02-29 06:56:00,19.692,19.755,19.635,19.635,350000.0
2008-02-29 06:57:00,19.706,19.806,19.706,19.746,450000.0
2008-02-29 06:58:00,19.745,19.848,19.661,19.678,550000.0
2008-02-29 07:00:00,19.657,19.773,19.637,19.637,550000.0
2008-02-29 07:02:00,19.768,19.867,19.694,19.805,550000.0
2008-02-29 07:03:00,19.676,19.833,19.676,19.734,350000.0
2008-02-29 07:04:00,19.681,19.796,19.662,19.671,450000.0
2008-02-29 07:05:00,19.785,19.785,19.707,19.746,350000.0
2008-02-29 07:07:00,19.786,19.824,19.665,19.665,400000.0
2008-02-29 07:08:00,19.807,19.826,19.736,19.736,500000.0
2008-02-29 07:09:00,19.788,19.788,19.66,19.66,550000.0
2008-02-29 07:10:00,19.766,19.777,19.654,19.739,400000.0
2008-02-29 07:11:00,19.771,19.793,19.697,19.749,500000.0
2008-02-29 07:12:00,19.742,19.781,19.688,19.719,400000.0
2008-02-29 07:13:00,19.803,19.803,19.683,19.769,300000.0
2008-02-29 07:14:00,19.808,19.813,19.701,19.701,350000.0
2008-02-29 07:15:00,19.719,19.8,19.691,19.727,350000.0
2008-02-29 07:17:00,19.686,19.766,19.686,19.749,350000.0
2008-02-29 07:18:00,19.664,19.798,19.664,19.798,350000.0
2008-02-29 07:19:00,19.804,19.844,19.686,19.829,500000.0
2008-02-29 07:20:00,19.794,19.796,19.691,19.796,300000.0
2008-02-29 07:21:00,19.729,19.846,19.704,19.712,400000.0
2008-02-29 07:22:00,19.816,19.818,19.712,19.799,500000.0
2008-02-29 07:23:00,19.791,19.83,19.73,19.73,350000.0
2008-02-29 07:24:00,19.818,19.866,19.704,19.742,400000.0
2008-02-29 07:25:00,19.829,19.842,19.707,19.707,400000.0
2008-02-29 07:26:00,19.738,19.82,19.738,19.804,400000.0
2008-02-29 07:27:00,19.779,19.812,19.696,19.712,300000.0
2008-02-29 07:28:00,19.74,19.868,19.74,19.798,400000.0
2008-02-29 07:29:00,19.762,19.839,19.742,19.766,400000.0
2008-02-29 07:30:00,19.823,19.823,19.68,19.719,550000.0
2008-02-29 07:31:00,19.807,19.843,19.708,19.708,400000.0
2008-02-29 07:32:00,19.733,19.798,19.733,19.744,400000.0
2008-02-29 07:33:00,19.743,19.826,19.726,19.726,350000.0
2008-02-29 07:34:00,19.81,19.823,19.691,19.818,500000.0
2008-02-29 07:35:00,19.786,19.786,19.705,19.733,400000.0
2008-02-29 07:36:00,19.709,19.771,19.681,19.76,400000.0
2008-02-29 07:37:00,19.762,19.803,19.692,19.801,450000.0
2008-02-29 07:38:00,19.71,19.804,19.703,19.737,350000.0
2008-02-29 07:40:00,19.688,19.761,19.634,19.756,350000.0
2008-02-29 07:41:00,19.781,19.815,19.677,19.78,350000.0
2008-02-29 07:42:00,19.818,19.819,19.724,19.779,400000.0
2008-02-29 07:43:00,19.748,19.803,19.691,19.803,400000.0
2008-02-29 07:45:00,19.821,19.83,19.724,19.786,550000.0
2008-02-29 07:46:00,19.787,19.798,19.701,19.769,500000.0
2008-02-29 07:47:00,19.685,19.788,19.664,19.724,350000.0
2008-02-29 07:48:00,19.798,19.798,19.68,19.765,400000.0
2008-02-29 07:49:00,19.786,19.786,19.638,19.749,450000.0
2008-02-29 07:50:00,19.756,19.756,19.6,19.715,400000.0
2008-02-29 07:51:00,19.692,19.775,19.658,19.686,550000.0
2008-02-29 07:52:00,19.71,19.777,19.693,19.724,400000.0
2008-02-29 07:53:00,19.726,19.758,19.659,19.722,500000.0
2008-02-29 07:54:00,19.666,19.801,19.666,19.747,550000.0
2008-02-29 07:55:00,19.692,19.782,19.656,19.705,450000.0
2008-02-29 07:56:00,19.705,19.814,19.705,19.783,400000.0
2008-02-29 07:57:00,19.8,19.8,19.701,19.741,500000.0
2008-02-29 07:58:00,19.812,19.812,19.699,19.784,350000.0
2008-02-29 07:59:00,19.807,19.807,19.668,19.676,350000.0
2008-02-29 08:00:00,19.784,19.801,19.69,19.801,350000.0
2008-02-29 08:01:00,19.694,19.782,19.669,19.772,400000.0
2008-02-29 08:02:00,19.81,19.81,19.676,19.782,400000.0
2008-02-29 08:03:00,19.811,19.811,19.682,19.746,350000.0
2008-02-29 08:04:00,19.765,19.778,19.683,19.746,550000.0
2008-02-29 08:05:00,19.741,19.782,19.711,19.711,450000.0
2008-02-29 08:06:00,19.698,19.85,19.698,19.76,550000.0
2008-02-29 08:07:00,19.763,19.763,19.684,19.761,450000.0
2008-02-29 08:08:00,19.787,19.787,19.681,19.744,300000.0
2008-02-29 08:10:00,19.678,19.77,19.678,19.761,350000.0
2008-02-29 08:11:00,19.787,19.815,19.703,19.718,350000.0
2008-02-29 08:15:00,19.815,19.839,19.697,19.793,350000.0
2008-02-29 08:16:00,19.729,19.837,19.718,19.718,500000.0
2008-02-29 08:17:00,19.701,19.845,19.701,19.776,400000.0
2008-02-29 08:18:00,19.786,19.804,19.667,19.691,550000.0
2008-02-29 08:19:00,19.717,19.801,19.694,19.801,400000.0
2008-02-29 08:20:00,19.726,19.79,19.678,19.781,350000.0
2008-02-29 08:21:00,19.688,19.826,19.688,19.786,450000.0
2008-02-29 08:22:00,19.735,19.844,19.699,19.766,550000.0
2008-02-29 08:23:00,19.698,19.823,19.698,19.823,400000.0
2008-02-29 08:24:00,19.69,19.69,19.665,19.669,300000.0
2008-02-29 08:25:00,19.641,19.775,19.641,19.658,400000.0
2008-02-29 08:26:00,19.745,19.793,19.651,19.651,450000.0
2008-02-29 08:27:00,19.701,19.807,19.666,19.776,400000.0
2008-02-29 08:29:00,19.786,19.823,19.695,19.823,400000.0
2008-02-29 08:30:00,19.645,19.755,19.608,19.638,350000.0
2008-02-29 08:31:00,19.773,19.792,19.66,19.792,500000.0
2008-02-29 08:32:00,19.763,19.77,19.658,19.729,350000.0
2008-02-29 08:33:00,19.71,19.785,19.71,19.765,400000.0
2008-02-29 08:34:00,19.692,19.804,19.678,19.753,400000.0
2008-02-29 08:35:00,19.737,19.801,19.686,19.723,350000.0
2008-02-29 08:40:00,19.718,19.805,19.675,19.805,350000.0
2008-02-29 08:41:00,19.72,19.734,19.672,19.71,350000.0
2008-02-29 08:42:00,19.765,19.765,19.696,19.696,300000.0
2008-02-29 08:43:00,19.77,19.77,19.643,19.736,300000.0
2008-02-29 08:44:00,19.77,19.785,19.71,19.718,350000.0
2008-02-29 08:46:00,19.759,19.782,19.644,19.694,600000.0
2008-02-29 08:49:00,19.714,19.78,19.7,19.731,500000.0
2008-02-29 08:50:00,19.699,19.79,19.664,19.79,350000.0
2008-02-29 08:51:00,19.741,19.812,19.686,19.704,500000.0
2008-02-29 08:52:00,19.725,19.795,19.682,19.726,400000.0
2008-02-29 08:54:00,19.763,19.819,19.702,19.744,400000.0
2008-02-29 08:55:00,19.709,19.804,19.683,19.755,350000.0
2008-02-29 09:00:00,19.704,19.803,19.704,19.743,600000.0
2008-02-29 09:01:00,19.779,19.815,19.703,19.749,550000.0
2008-02-29 09:02:00,19.779,19.791,19.689,19.694,500000.0
2008-02-29 09:03:00,19.793,19.837,19.713,19.732,450000.0
2008-02-29 09:04:00,19.828,19.83,19.72,19.818,550000.0
2008-02-29 09:05:00,19.803,19.847,19.694,19.847,350000.0
2008-02-29 09:06:00,19.856,19.856,19.739,19.808,400000.0
2008-02-29 09:08:00,19.729,19.857,19.729,19.729,350000.0
2008-02-29 09:09:00,19.816,19.846,19.71,19.846,950000.0
2008-02-29 09:10:00,19.787,19.847,19.726,19.726,300000.0
2008-02-29 09:11:00,19.76,19.839,19.738,19.751,350000.0
2008-02-29 09:12:00,19.826,19.865,19.724,19.853,450000.0
2008-02-29 09:13:00,19.796,19.796,19.647,19.685,450000.0
2008-02-29 09:14:00,19.766,19.837,19.689,19.837,350000.0
2008-02-29 09:16:00,19.756,19.808,19.706,19.746,450000.0
2008-02-29 09:17:00,19.828,19.828,19.666,19.666,350000.0
2008-02-29 09:18:00,19.684,19.805,19.675,19.805,400000.0
2008-02-29 09:19:00,19.706,19.82,19.698,19.72,550000.0
2008-02-29 09:20:00,19.772,19.779,19.674,19.717,500000.0
2008-02-29 09:21:00,19.75,19.842,19.718,19.812,500000.0
2008-02-29 09:22:00,19.766,19.808,19.689,19.771,600000.0
2008-02-29 09:23:00,19.783,19.807,19.691,19.804,450000.0
2008-02-29 09:24:00,19.774,19.785,19.661,19.745,550000.0
2008-02-29 09:25:00,19.73,19.798,19.7,19.798,350000.0
2008-02-29 09:26:00,19.812,19.838,19.69,19.78,350000.0
2008-02-29 09:27:00,19.65,19.789,19.65,19.789,450000.0
2008-02-29 09:28:00,19.743,19.794,19.7,19.772,450000.0
2008-02-29 09:29:00,19.77,19.782,19.675,19.772,400000.0
2008-02-29 09:30:00,19.679,19.791,19.665,19.774,700000.0
2008-02-29 09:31:00,19.68,19.799,19.666,19.666,450000.0
2008-02-29 09:32:00,19.687,19.792,19.687,19.729,350000.0
2008-02-29 09:33:00,19.719,19.775,19.669,19.698,400000.0
2008-02-29 09:34:00,19.722,19.784,19.633,19.633,350000.0
2008-02-29 09:35:00,19.75,19.812,19.692,19.718,550000.0
2008-02-29 09:36:00,19.736,19.767,19.713,19.729,550000.0
2008-02-29 09:37:00,19.736,19.814,19.647,19.707,550000.0
2008-02-29 09:39:00,19.669,19.801,19.667,19.776,600000.0
2008-02-29 09:40:00,19.713,19.767,19.675,19.675,350000.0
2008-02-29 09:41:00,19.755,19.79,19.675,19.688,500000.0
2008-02-29 09:43:00,19.701,19.801,19.684,19.723,350000.0
2008-02-29 09:44:00,19.761,19.783,19.685,19.782,500000.0
2008-02-29 09:45:00,19.733,19.808,19.728,19.808,550000.0
2008-02-29 09:46:00,19.719,19.792,19.661,19.792,400000.0
2008-02-29 09:47:00,19.743,19.799,19.699,19.703,500000.0
2008-02-29 09:48:00,19.853,19.87,19.736,19.782,450000.0
2008-02-29 09:49:00,19.819,19.863,19.768,19.768,450000.0
2008-02-29 09:50:00,19.769,19.82,19.757,19.758,350000.0
2008-02-29 09:51:00,19.696,19.802,19.696,19.8,350000.0
2008-02-29 09:52:00,19.77,19.906,19.77,19.873,450000.0
2008-02-29 09:53:00,19.875,19.887,19.761,19.873,350000.0
2008-02-29 09:54:00,19.746,19.878,19.746,19.859,350000.0
2008-02-29 09:55:00,19.82,19.825,19.683,19.825,450000.0
2008-02-29 09:56:00,19.857,19.865,19.736,19.865,350000.0
2008-02-29 09:57:00,19.773,19.846,19.738,19.753,450000.0
2008-02-29 09:58:00,19.833,19.833,19.702,19.702,350000.0
2008-02-29 09:59:00,19.706,19.821,19.706,19.788,350000.0
2008-02-29 10:00:00,19.845,19.87,19.722,19.722,450000.0
2008-02-29 10:01:00,19.822,19.829,19.697,19.787,400000.0
2008-02-29 10:02:00,19.833,19.842,19.711,19.711,500000.0
2008-02-29 10:03:00,19.825,19.844,19.718,19.718,550000.0
2008-02-29 10:04:00,19.801,19.826,19.733,19.733,350000.0
2008-02-29 10:05:00,19.755,19.834,19.703,19.796,450000.0
2008-02-29 10:06:00,19.837,19.837,19.693,19.789,400000.0
2008-02-29 10:07:00,19.75,19.847,19.697,19.847,350000.0
2008-02-29 10:08:00,19.834,19.834,19.727,19.731,500000.0
2008-02-29 10:09:00,19.742,19.821,19.7,19.821,600000.0
2008-02-29 10:10:00,19.854,19.854,19.759,19.853,400000.0
2008-02-29 10:11:00,19.806,19.857,19.755,19.853,550000.0
2008-02-29 10:12:00,19.782,19.877,19.761,19.844,500000.0
2008-02-29 10:13:00,19.78,19.868,19.757,19.856,750000.0
2008-02-29 10:14:00,19.778,19.849,19.751,19.849,400000.0
2008-02-29 10:15:00,19.777,19.912,19.772,19.876,500000.0
2008-02-29 10:16:00,19.877,19.888,19.75,19.872,500000.0
2008-02-29 10:17:00,19.818,19.902,19.796,19.829,350000.0
2008-02-29 10:18:00,19.823,19.892,19.737,19.845,550000.0
2008-02-29 10:19:00,19.939,19.939,19.81,19.927,450000.0
2008-02-29 10:20:00,19.831,19.878,19.785,19.785,550000.0
2008-02-29 10:21:00,19.826,19.915,19.79,19.874,500000.0
2008-02-29 10:22:00,19.843,19.862,19.755,19.85,400000.0
2008-02-29 10:23:00,19.888,19.888,19.761,19.869,550000.0
2008-02-29 10:24:00,19.827,19.886,19.75,19.765,350000.0
2008-02-29 10:25:00,19.852,19.875,19.727,19.778,450000.0
2008-02-29 10:26:00,19.729,19.889,19.729,19.842,350000.0
2008-02-29 10:27:00,19.847,19.868,19.748,19.826,450000.0
2008-02-29 10:28:00,19.808,19.863,19.702,19.863,350000.0
2008-02-29 10:29:00,19.871,19.871,19.717,19.836,500000.0
2008-02-29 10:30:00,19.851,19.89,19.774,19.84,500000.0
2008-02-29 10:31:00,19.776,19.902,19.769,19.855,450000.0
2008-02-29 10:32:00,19.818,19.857,19.73,19.826,450000.0
2008-02-29 10:33:00,19.826,19.83,19.703,19.818,550000.0
2008-02-29 10:34:00,19.821,19.839,19.762,19.822,350000.0
2008-02-29 10:35:00,19.719,19.775,19.688,19.724,400000.0
2008-02-29 10:36:00,19.701,19.864,19.692,19.835,450000.0
2008-02-29 10:37:00,19.711,19.869,19.697,19.787,350000.0
2008-02-29 10:38:00,19.768,19.794,19.721,19.742,350000.0
2008-02-29 10:39:00,19.796,19.805,19.664,19.799,500000.0
2008-02-29 10:40:00,19.703,19.796,19.656,19.693,400000.0
2008-02-29 10:41:00,19.805,19.805,19.69,19.763,350000.0
2008-02-29 10:42:00,19.699,19.8,19.672,19.747,550000.0
2008-02-29 10:43:00,19.805,19.805,19.648,19.716,350000.0
2008-02-29 10:44:00,19.813,19.823,19.769,19.773,350000.0
2008-02-29 10:46:00,19.701,19.805,19.697,19.725,550000.0
2008-02-29 10:47:00,19.764,19.804,19.67,19.719,450000.0
2008-02-29 10:48:00,19.776,19.788,19.691,19.773,450000.0
2008-02-29 10:49:00,19.756,19.811,19.697,19.773,500000.0
2008-02-29 10:50:00,19.74,19.765,19.687,19.755,500000.0
2008-02-29 10:51:00,19.712,19.717,19.574,19.596,550000.0
2008-02-29 10:52:00,19.711,19.724,19.597,19.636,350000.0
2008-02-29 10:53:00,19.578,19.708,19.578,19.685,350000.0
2008-02-29 10:54:00,19.666,19.666,19.59,19.6,550000.0
2008-02-29 10:55:00,19.661,19.705,19.631,19.631,400000.0
2008-02-29 10:56:00,19.592,19.757,19.592,19.704,500000.0
2008-02-29 10:57:00,19.685,19.749,19.601,19.601,550000.0
2008-02-29 10:58:00,19.692,19.717,19.596,19.632,350000.0
2008-02-29 10:59:00,19.709,19.733,19.586,19.586,450000.0
2008-02-29 11:00:00,19.684,19.786,19.64,19.655,350000.0
2008-02-29 11:01:00,19.662,19.788,19.655,19.673,550000.0
2008-02-29 11:02:00,19.652,19.762,19.613,19.717,350000.0
2008-02-29 11:03:00,19.676,19.769,19.658,19.765,550000.0
2008-02-29 11:04:00,19.761,19.799,19.646,19.672,400000.0
2008-02-29 11:05:00,19.76,19.76,19.593,19.644,550000.0
2008-02-29 11:06:00,19.74,19.755,19.623,19.669,500000.0
2008-02-29 11:07:00,19.66,19.773,19.634,19.717,400000.0
2008-02-29 11:08:00,19.721,19.78,19.662,19.685,400000.0
2008-02-29 11:09:00,19.728,19.728,19.602,19.674,500000.0
2008-02-29 11:10:00,19.578,19.692,19.578,19.616,400000.0
2008-02-29 11:11:00,19.695,19.725,19.585,19.685,350000.0
2008-02-29 11:12:00,19.71,19.728,19.607,19.618,350000.0
2008-02-29 11:13:00,19.724,19.751,19.621,19.73,500000.0
2008-02-29 11:14:00,19.628,19.707,19.576,19.691,400000.0
2008-02-29 11:15:00,19.593,19.679,19.553,19.553,350000.0
2008-02-29 11:16:00,19.607,19.711,19.577,19.579,350000.0
2008-02-29 11:17:00,19.657,19.668,19.54,19.54,550000.0
2008-02-29 11:18:00,19.602,19.666,19.547,19.666,450000.0
2008-02-29 11:19:00,19.577,19.715,19.567,19.678,550000.0
2008-02-29 11:20:00,19.576,19.653,19.534,19.534,400000.0
2008-02-29 11:21:00,19.668,19.668,19.544,19.544,450000.0
2008-02-29 11:22:00,19.61,19.687,19.581,19.581,350000.0
2008-02-29 11:23:00,19.588,19.666,19.524,19.531,500000.0
2008-02-29 11:24:00,19.524,19.647,19.524,19.595,550000.0
2008-02-29 11:25:00,19.511,19.601,19.469,19.545,400000.0
2008-02-29 11:26:00,19.62,19.634,19.5,19.598,400000.0
2008-02-29 11:27:00,19.546,19.667,19.546,19.667,500000.0
2008-02-29 11:28:00,19.554,19.653,19.539,19.645,350000.0
2008-02-29 11:29:00,19.605,19.686,19.578,19.658,500000.0
2008-02-29 11:30:00,19.628,19.692,19.578,19.613,450000.0
2008-02-29 11:31:00,19.65,19.704,19.602,19.635,500000.0
2008-02-29 11:32:00,19.657,19.718,19.57,19.696,550000.0
2008-02-29 11:33:00,19.583,19.689,19.544,19.544,500000.0
2008-02-29 11:34:00,19.67,19.67,19.57,19.647,400000.0
2008-02-29 11:35:00,19.637,19.659,19.516,19.596,450000.0
2008-02-29 11:36:00,19.66,19.686,19.532,19.65,950000.0
2008-02-29 11:37:00,19.679,19.679,19.561,19.584,400000.0
2008-02-29 11:38:00,19.675,19.675,19.585,19.656,350000.0
2008-02-29 11:40:00,19.6,19.661,19.586,19.586,550000.0
2008-02-29 11:41:00,19.627,19.696,19.614,19.641,350000.0
2008-02-29 11:42:00,19.604,19.721,19.595,19.704,500000.0
2008-02-29 11:43:00,19.688,19.688,19.579,19.674,350000.0
2008-02-29 11:44:00,19.55,19.649,19.55,19.562,500000.0
2008-02-29 11:45:00,19.564,19.678,19.563,19.672,350000.0
2008-02-29 11:46:00,19.636,19.694,19.555,19.579,400000.0
2008-02-29 11:47:00,19.586,19.657,19.53,19.629,550000.0
2008-02-29 11:48:00,19.614,19.646,19.548,19.639,400000.0
2008-02-29 11:49:00,19.621,19.635,19.511,19.555,350000.0
2008-02-29 11:50:00,19.57,19.608,19.491,19.608,350000.0
2008-02-29 11:51:00,19.518,19.645,19.518,19.556,550000.0
2008-02-29 11:52:00,19.565,19.614,19.491,19.604,400000.0
2008-02-29 11:53:00,19.542,19.589,19.445,19.589,500000.0
2008-02-29 11:54:00,19.579,19.579,19.436,19.491,400000.0
2008-02-29 11:55:00,19.537,19.611,19.501,19.611,350000.0
2008-02-29 11:56:00,19.538,19.59,19.516,19.526,350000.0
2008-02-29 11:57:00,19.538,19.59,19.464,19.588,550000.0
2008-02-29 11:58:00,19.49,19.589,19.457,19.589,350000.0
2008-02-29 11:59:00,19.571,19.611,19.495,19.513,450000.0
2008-02-29 12:00:00,19.6,19.647,19.531,19.647,550000.0
2008-02-29 12:01:00,19.622,19.622,19.511,19.52,450000.0
2008-02-29 12:02:00,19.601,19.616,19.549,19.553,500000.0
2008-02-29 12:03:00,19.565,19.682,19.562,19.586,1000000.0
2008-02-29 12:04:00,19.627,19.656,19.578,19.656,500000.0
2008-02-29 12:05:00,19.631,19.655,19.516,19.516,500000.0
2008-02-29 12:06:00,19.613,19.613,19.537,19.537,350000.0
2008-02-29 12:08:00,19.601,19.612,19.493,19.612,450000.0
2008-02-29 12:09:00,19.509,19.595,19.506,19.539,350000.0
2008-02-29 12:10:00,19.58,19.608,19.508,19.57,400000.0
2008-02-29 12:11:00,19.512,19.609,19.508,19.508,550000.0
2008-02-29 12:12:00,19.486,19.622,19.486,19.5,350000.0
2008-02-29 12:13:00,19.594,19.648,19.507,19.524,500000.0
2008-02-29 12:14:00,19.558,19.648,19.528,19.648,350000.0
2008-02-29 12:15:00,19.576,19.621,19.478,19.478,450000.0
2008-02-29 12:16:00,19.559,19.577,19.447,19.498,400000.0
2008-02-29 12:17:00,19.555,19.591,19.546,19.573,400000.0
2008-02-29 12:18:00,19.509,19.553,19.439,19.439,450000.0
2008-02-29 12:19:00,19.458,19.505,19.377,19.408,450000.0
2008-02-29 12:20:00,19.422,19.524,19.422,19.445,350000.0
2008-02-29 12:21:00,19.414,19.518,19.414,19.508,400000.0
2008-02-29 12:22:00,19.517,19.555,19.411,19.511,450000.0
2008-02-29 12:23:00,19.502,19.552,19.423,19.514,550000.0
2008-02-29 12:24:00,19.525,19.578,19.464,19.54,600000.0
2008-02-29 12:25:00,19.542,19.56,19.415,19.469,500000.0
2008-02-29 12:26:00,19.466,19.54,19.395,19.493,400000.0
2008-02-29 12:27:00,19.533,19.585,19.445,19.558,550000.0
2008-02-29 12:28:00,19.459,19.582,19.459,19.462,550000.0
2008-02-29 12:29:00,19.549,19.616,19.516,19.589,550000.0
2008-02-29 12:30:00,19.574,19.6,19.482,19.568,500000.0
2008-02-29 12:31:00,19.459,19.614,19.459,19.57,450000.0
2008-02-29 12:32:00,19.539,19.588,19.496,19.575,400000.0
2008-02-29 12:33:00,19.46,19.594,19.46,19.501,450000.0
2008-02-29 12:34:00,19.577,19.607,19.512,19.512,350000.0
2008-02-29 12:35:00,19.619,19.623,19.448,19.578,500000.0
2008-02-29 12:36:00,19.537,19.613,19.505,19.585,400000.0
2008-02-29 12:37:00,19.621,19.626,19.564,19.611,400000.0
2008-02-29 12:38:00,19.506,19.602,19.498,19.498,350000.0
2008-02-29 12:39:00,19.574,19.659,19.462,19.516,550000.0
2008-02-29 12:40:00,19.6,19.6,19.475,19.558,350000.0
2008-02-29 12:41:00,19.625,19.625,19.488,19.566,400000.0
2008-02-29 12:42:00,19.585,19.661,19.511,19.633,450000.0
2008-02-29 12:43:00,19.57,19.623,19.531,19.597,500000.0
2008-02-29 12:44:00,19.582,19.638,19.577,19.62,350000.0
2008-02-29 12:45:00,19.598,19.641,19.501,19.641,400000.0
2008-02-29 12:46:00,19.568,19.579,19.518,19.579,350000.0
2008-02-29 12:47:00,19.512,19.632,19.509,19.603,500000.0
2008-02-29 12:48:00,19.484,19.611,19.483,19.537,400000.0
2008-02-29 12:50:00,19.542,19.627,19.486,19.59,450000.0
2008-02-29 12:51:00,19.534,19.645,19.51,19.595,350000.0
2008-02-29 12:52:00,19.563,19.651,19.54,19.608,500000.0
2008-02-29 12:53:00,19.483,19.582,19.472,19.582,500000.0
2008-02-29 12:54:00,19.62,19.668,19.535,19.564,550000.0
2008-02-29 12:55:00,19.516,19.632,19.516,19.541,350000.0
2008-02-29 12:56:00,19.515,19.609,19.515,19.561,500000.0
2008-02-29 12:57:00,19.589,19.609,19.484,19.585,400000.0
2008-02-29 12:58:00,19.58,19.641,19.529,19.536,500000.0
2008-02-29 12:59:00,19.633,19.633,19.48,19.524,350000.0
2008-02-29 13:00:00,19.663,19.669,19.598,19.647,350000.0
2008-02-29 13:01:00,19.53,19.643,19.508,19.592,400000.0
2008-02-29 13:02:00,19.527,19.624,19.508,19.563,400000.0
2008-02-29 13:03:00,19.632,19.649,19.575,19.645,450000.0
2008-02-29 13:04:00,19.625,19.646,19.518,19.604,400000.0
2008-02-29 13:05:00,19.486,19.597,19.486,19.585,550000.0
2008-02-29 13:06:00,19.6,19.6,19.456,19.538,450000.0
2008-02-29 13:07:00,19.513,19.592,19.482,19.531,500000.0
2008-02-29 13:08:00,19.509,19.602,19.478,19.478,400000.0
2008-02-29 13:09:00,19.534,19.606,19.477,19.606,500000.0
2008-02-29 13:10:00,19.538,19.617,19.499,19.575,400000.0
2008-02-29 13:11:00,19.507,19.602,19.507,19.576,400000.0
2008-02-29 13:12:00,19.599,19.61,19.496,19.498,550000.0
2008-02-29 13:13:00,19.519,19.583,19.461,19.583,450000.0
2008-02-29 13:14:00,19.497,19.55,19.494,19.55,400000.0
2008-02-29 13:15:00,19.545,19.56,19.427,19.436,350000.0
2008-02-29 13:16:00,19.581,19.581,19.457,19.561,350000.0
2008-02-29 13:17:00,19.49,19.61,19.487,19.565,500000.0
2008-02-29 13:18:00,19.571,19.595,19.53,19.583,350000.0
2008-02-29 13:19:00,19.606,19.606,19.477,19.494,400000.0
2008-02-29 13:20:00,19.516,19.587,19.486,19.544,500000.0
2008-02-29 13:21:00,19.482,19.609,19.481,19.489,350000.0
2008-02-29 13:22:00,19.624,19.624,19.518,19.545,400000.0
2008-02-29 13:23:00,19.565,19.608,19.492,19.608,400000.0
2008-02-29 13:24:00,19.529,19.612,19.497,19.607,400000.0
2008-02-29 13:25:00,19.595,19.625,19.539,19.625,350000.0
2008-02-29 13:26:00,19.557,19.621,19.495,19.597,400000.0
2008-02-29 13:27:00,19.615,19.638,19.533,19.638,550000.0
2008-02-29 13:29:00,19.659,19.659,19.518,19.61,350000.0
2008-02-29 13:30:00,19.55,19.641,19.55,19.571,550000.0
2008-02-29 13:31:00,19.576,19.693,19.561,19.688,450000.0
2008-02-29 13:32:00,19.586,19.683,19.552,19.584,550000.0
2008-02-29 13:33:00,19.679,19.695,19.576,19.592,500000.0
2008-02-29 13:34:00,19.514,19.654,19.514,19.561,350000.0
2008-02-29 13:35:00,19.671,19.703,19.601,19.667,400000.0
2008-02-29 13:36:00,19.608,19.696,19.556,19.655,450000.0
2008-02-29 13:37:00,19.658,19.672,19.571,19.672,400000.0
2008-02-29 13:38:00,19.618,19.701,19.589,19.701,400000.0
2008-02-29 13:39:00,19.649,19.685,19.577,19.671,500000.0
2008-02-29 13:40:00,19.547,19.688,19.515,19.682,700000.0
2008-02-29 13:41:00,19.632,19.684,19.596,19.632,400000.0
2008-02-29 13:42:00,19.65,19.691,19.581,19.613,400000.0
2008-02-29 13:43:00,19.692,19.72,19.582,19.679,500000.0
2008-02-29 13:44:00,19.663,19.7,19.572,19.593,400000.0
2008-02-29 13:45:00,19.626,19.695,19.585,19.585,350000.0
2008-02-29 13:46:00,19.598,19.677,19.582,19.582,450000.0
2008-02-29 13:47:00,19.589,19.603,19.514,19.514,350000.0
2008-02-29 13:48:00,19.537,19.628,19.496,19.624,500000.0
2008-02-29 13:49:00,19.629,19.629,19.482,19.554,400000.0
2008-02-29 13:50:00,19.584,19.64,19.525,19.599,500000.0
2008-02-29 13:51:00,19.545,19.634,19.527,19.563,550000.0
2008-02-29 13:52:00,19.647,19.651,19.526,19.625,350000.0
2008-02-29 13:53:00,19.539,19.629,19.539,19.557,450000.0
2008-02-29 13:54:00,19.647,19.647,19.51,19.64,400000.0
2008-02-29 13:55:00,19.613,19.619,19.511,19.613,400000.0
2008-02-29 13:56:00,19.595,19.595,19.512,19.545,350000.0
2008-02-29 13:57:00,19.555,19.65,19.527,19.527,400000.0
2008-02-29 13:58:00,19.615,19.621,19.536,19.621,400000.0
2008-02-29 13:59:00,19.537,19.635,19.525,19.635,450000.0
2008-02-29 14:00:00,19.492,19.597,19.492,19.506,450000.0
2008-02-29 14:01:00,19.529,19.564,19.47,19.56,350000.0
2008-02-29 14:02:00,19.49,19.59,19.464,19.554,350000.0
2008-02-29 14:03:00,19.602,19.605,19.442,19.488,550000.0
2008-02-29 14:04:00,19.475,19.589,19.475,19.586,350000.0
2008-02-29 14:05:00,19.574,19.61,19.455,19.514,400000.0
2008-02-29 14:06:00,19.577,19.606,19.492,19.603,400000.0
2008-02-29 14:07:00,19.507,19.59,19.507,19.568,400000.0
2008-02-29 14:08:00,19.551,19.596,19.471,19.551,550000.0
2008-02-29 14:09:00,19.451,19.581,19.438,19.499,550000.0
2008-02-29 14:10:00,19.477,19.576,19.477,19.501,350000.0
2008-02-29 14:11:00,19.56,19.56,19.512,19.56,350000.0
2008-02-29 14:12:00,19.552,19.564,19.459,19.564,400000.0
2008-02-29 14:13:00,19.558,19.59,19.465,19.477,400000.0
2008-02-29 14:14:00,19.606,19.613,19.483,19.528,350000.0
2008-02-29 14:15:00,19.469,19.565,19.452,19.459,450000.0
2008-02-29 14:16:00,19.583,19.605,19.467,19.517,750000.0
2008-02-29 14:17:00,19.479,19.57,19.479,19.529,350000.0
2008-02-29 14:18:00,19.523,19.619,19.516,19.521,400000.0
2008-02-29 14:19:00,19.589,19.615,19.467,19.613,500000.0
2008-02-29 14:20:00,19.521,19.62,19.521,19.532,350000.0
2008-02-29 14:21:00,19.62,19.648,19.508,19.508,350000.0
2008-02-29 14:22:00,19.521,19.639,19.521,19.56,400000.0
2008-02-29 14:23:00,19.607,19.631,19.53,19.53,650000.0
2008-02-29 14:24:00,19.606,19.606,19.493,19.531,550000.0
2008-02-29 14:25:00,19.499,19.628,19.499,19.594,400000.0
2008-02-29 14:26:00,19.559,19.629,19.505,19.561,350000.0
2008-02-29 14:27:00,19.591,19.591,19.5,19.569,400000.0
2008-02-29 14:28:00,19.545,19.579,19.443,19.535,550000.0
2008-02-29 14:29:00,19.495,19.495,19.422,19.422,450000.0
2008-02-29 14:30:00,19.484,19.542,19.413,19.485,400000.0
2008-02-29 14:31:00,19.401,19.524,19.401,19.506,400000.0
2008-02-29 14:32:00,19.432,19.548,19.432,19.542,400000.0
2008-02-29 14:33:00,19.49,19.541,19.455,19.541,400000.0
2008-02-29 14:34:00,19.537,19.564,19.43,19.43,450000.0
2008-02-29 14:35:00,19.527,19.527,19.433,19.433,350000.0
2008-02-29 14:36:00,19.422,19.51,19.385,19.485,450000.0
2008-02-29 14:37:00,19.394,19.476,19.318,19.474,550000.0
2008-02-29 14:38:00,19.434,19.434,19.314,19.359,400000.0
2008-02-29 14:39:00,19.335,19.467,19.308,19.387,800000.0
2008-02-29 14:40:00,19.343,19.443,19.321,19.397,700000.0
2008-02-29 14:41:00,19.32,19.378,19.255,19.378,350000.0
2008-02-29 14:42:00,19.419,19.458,19.313,19.376,450000.0
2008-02-29 14:43:00,19.388,19.429,19.279,19.429,500000.0
2008-02-29 14:44:00,19.333,19.403,19.321,19.386,450000.0
2008-02-29 14:45:00,19.353,19.433,19.295,19.433,400000.0
2008-02-29 14:46:00,19.414,19.448,19.306,19.346,550000.0
2008-02-29 14:47:00,19.394,19.44,19.32,19.426,350000.0
2008-02-29 14:48:00,19.413,19.435,19.345,19.409,400000.0
2008-02-29 14:49:00,19.442,19.486,19.32,19.33,500000.0
2008-02-29 14:50:00,19.331,19.413,19.285,19.393,400000.0
2008-02-29 14:51:00,19.416,19.425,19.323,19.38,350000.0
2008-02-29 14:52:00,19.405,19.405,19.31,19.33,450000.0
2008-02-29 14:53:00,19.307,19.387,19.283,19.339,400000.0
2008-02-29 14:54:00,19.372,19.435,19.326,19.347,400000.0
2008-02-29 14:55:00,19.373,19.373,19.265,19.265,450000.0
2008-02-29 14:56:00,19.386,19.396,19.282,19.33,350000.0
2008-02-29 14:57:00,19.378,19.433,19.334,19.433,500000.0
2008-02-29 14:58:00,19.403,19.415,19.318,19.414,400000.0
2008-02-29 14:59:00,19.359,19.448,19.301,19.448,550000.0
2008-02-29 15:00:00,19.366,19.44,19.331,19.331,350000.0
2008-02-29 15:01:00,19.454,19.454,19.321,19.355,400000.0
2008-02-29 15:02:00,19.418,19.459,19.358,19.412,400000.0
2008-02-29 15:03:00,19.412,19.485,19.353,19.416,550000.0
2008-02-29 15:04:00,19.453,19.456,19.339,19.35,400000.0
2008-02-29 15:05:00,19.373,19.489,19.373,19.486,550000.0
2008-02-29 15:06:00,19.41,19.474,19.339,19.339,550000.0
2008-02-29 15:07:00,19.349,19.455,19.318,19.425,350000.0
2008-02-29 15:08:00,19.326,19.46,19.326,19.376,450000.0
2008-02-29 15:09:00,19.429,19.429,19.296,19.306,450000.0
2008-02-29 15:10:00,19.339,19.431,19.292,19.342,400000.0
2008-02-29 15:11:00,19.382,19.41,19.312,19.375,500000.0
2008-02-29 15:12:00,19.365,19.461,19.348,19.447,350000.0
2008-02-29 15:13:00,19.356,19.433,19.321,19.321,400000.0
2008-02-29 15:14:00,19.308,19.398,19.307,19.307,350000.0
2008-02-29 15:15:00,19.27,19.365,19.211,19.244,400000.0
2008-02-29 15:16:00,19.224,19.355,19.224,19.355,350000.0
2008-02-29 15:17:00,19.225,19.351,19.225,19.332,500000.0
2008-02-29 15:18:00,19.345,19.377,19.254,19.37,450000.0
2008-02-29 15:19:00,19.29,19.43,19.277,19.277,450000.0
2008-02-29 15:20:00,19.301,19.384,19.26,19.294,550000.0
2008-02-29 15:21:00,19.316,19.385,19.3,19.373,400000.0
2008-02-29 15:22:00,19.367,19.407,19.302,19.376,350000.0
2008-02-29 15:23:00,19.319,19.417,19.319,19.417,400000.0
2008-02-29 15:24:00,19.341,19.467,19.341,19.467,500000.0
2008-02-29 15:25:00,19.46,19.46,19.339,19.371,450000.0
2008-02-29 15:26:00,19.425,19.455,19.329,19.329,450000.0
2008-02-29 15:27:00,19.395,19.451,19.335,19.451,250000.0
2008-02-29 15:28:00,19.418,19.521,19.386,19.521,550000.0
2008-02-29 15:29:00,19.527,19.527,19.41,19.439,400000.0
2008-02-29 15:30:00,19.464,19.488,19.369,19.417,450000.0
2008-02-29 15:31:00,19.379,19.492,19.369,19.373,350000.0
2008-02-29 15:32:00,19.508,19.508,19.331,19.437,500000.0
2008-02-29 15:33:00,19.442,19.524,19.41,19.454,550000.0
2008-02-29 15:34:00,19.438,19.539,19.438,19.539,450000.0
2008-02-29 15:35:00,19.529,19.536,19.406,19.48,500000.0
2008-02-29 15:36:00,19.539,19.591,19.473,19.588,550000.0
2008-02-29 15:37:00,19.533,19.571,19.432,19.508,450000.0
2008-02-29 15:38:00,19.515,19.604,19.51,19.51,450000.0
2008-02-29 15:39:00,19.514,19.609,19.514,19.593,350000.0
2008-02-29 15:40:00,19.466,19.611,19.466,19.54,550000.0
2008-02-29 15:41:00,19.56,19.619,19.463,19.502,350000.0
2008-02-29 15:42:00,19.513,19.624,19.48,19.596,400000.0
2008-02-29 15:43:00,19.541,19.562,19.471,19.534,450000.0
2008-02-29 15:44:00,19.593,19.618,19.513,19.596,350000.0
2008-02-29 15:45:00,19.6,19.6,19.456,19.575,450000.0
2008-02-29 15:46:00,19.574,19.574,19.435,19.559,350000.0
2008-02-29 15:47:00,19.548,19.587,19.445,19.449,550000.0
2008-02-29 15:48:00,19.458,19.544,19.431,19.447,350000.0
2008-02-29 15:49:00,19.539,19.564,19.486,19.549,350000.0
2008-02-29 15:50:00,19.538,19.553,19.431,19.465,550000.0
2008-02-29 15:51:00,19.433,19.531,19.417,19.522,500000.0
2008-02-29 15:52:00,19.429,19.577,19.429,19.444,350000.0
2008-02-29 15:53:00,19.546,19.546,19.409,19.496,450000.0
2008-02-29 15:54:00,19.563,19.606,19.474,19.561,450000.0
2008-02-29 15:55:00,19.498,19.621,19.469,19.611,550000.0
2008-02-29 15:56:00,19.579,19.58,19.427,19.427,450000.0
2008-02-29 15:57:00,19.521,19.618,19.492,19.609,500000.0
2008-02-29 15:58:00,19.556,19.559,19.427,19.559,500000.0
2008-02-29 15:59:00,19.559,19.559,19.423,19.465,450000.0
2008-02-29 16:00:00,19.531,19.531,19.393,19.495,550000.0
2008-02-29 16:01:00,19.542,19.603,19.501,19.579,450000.0
2008-02-29 16:02:00,19.447,19.574,19.41,19.492,550000.0
2008-02-29 16:03:00,19.477,19.549,19.449,19.469,400000.0
2008-02-29 16:04:00,19.448,19.57,19.438,19.554,550000.0
2008-02-29 16:05:00,19.585,19.609,19.494,19.59,350000.0
2008-02-29 16:06:00,19.599,19.663,19.523,19.663,500000.0
2008-02-29 16:07:00,19.673,19.673,19.524,19.563,500000.0
2008-02-29 16:08:00,19.552,19.682,19.552,19.596,450000.0
2008-02-29 16:09:00,19.552,19.676,19.543,19.676,350000.0
2008-02-29 16:10:00,19.627,19.665,19.554,19.627,400000.0
2008-02-29 16:11:00,19.543,19.64,19.535,19.579,550000.0
2008-02-29 16:12:00,19.552,19.647,19.535,19.647,400000.0
2008-02-29 16:13:00,19.581,19.677,19.542,19.581,450000.0
2008-02-29 16:14:00,19.618,19.62,19.527,19.561,350000.0
2008-02-29 16:15:00,19.531,19.639,19.488,19.528,400000.0
2008-02-29 16:16:00,19.562,19.645,19.523,19.583,550000.0
2008-02-29 16:17:00,19.577,19.617,19.494,19.494,350000.0
2008-02-29 16:18:00,19.605,19.62,19.513,19.598,400000.0
2008-02-29 16:19:00,19.534,19.637,19.534,19.637,500000.0
2008-02-29 16:20:00,19.592,19.685,19.558,19.558,550000.0
2008-02-29 16:21:00,19.573,19.721,19.573,19.599,400000.0
2008-02-29 16:22:00,19.697,19.697,19.598,19.651,450000.0
2008-02-29 16:23:00,19.624,19.74,19.624,19.627,400000.0
2008-02-29 16:24:00,19.685,19.7,19.607,19.7,400000.0
2008-02-29 16:25:00,19.715,19.715,19.61,19.654,450000.0
2008-02-29 16:26:00,19.711,19.75,19.617,19.617,550000.0
2008-02-29 16:27:00,19.716,19.751,19.615,19.751,650000.0
2008-02-29 16:28:00,19.713,19.731,19.617,19.713,550000.0
2008-02-29 16:29:00,19.653,19.729,19.632,19.657,400000.0
2008-02-29 16:30:00,19.609,19.693,19.494,19.693,550000.0
2008-02-29 16:31:00,19.781,19.854,19.703,19.727,500000.0
2008-02-29 16:32:00,19.813,19.813,19.649,19.71,400000.0
2008-02-29 16:33:00,19.719,19.786,19.651,19.699,550000.0
2008-02-29 16:34:00,19.752,19.783,19.655,19.67,400000.0
2008-02-29 16:35:00,19.646,19.695,19.624,19.643,400000.0
2008-02-29 16:36:00,19.703,19.708,19.531,19.602,400000.0
2008-02-29 16:37:00,19.596,19.718,19.575,19.654,450000.0
2008-02-29 16:38:00,19.587,19.734,19.587,19.608,450000.0
2008-02-29 16:39:00,19.722,19.722,19.62,19.705,500000.0
2008-02-29 16:40:00,19.545,19.66,19.545,19.638,450000.0
2008-02-29 16:41:00,19.63,19.737,19.595,19.699,400000.0
2008-02-29 16:42:00,19.675,19.708,19.54,19.708,700000.0
2008-02-29 16:43:00,19.58,19.694,19.58,19.65,350000.0
2008-02-29 16:44:00,19.698,19.738,19.617,19.694,550000.0
2008-02-29 16:45:00,19.706,19.739,19.676,19.684,350000.0
2008-02-29 16:46:00,19.687,19.721,19.631,19.683,500000.0
2008-02-29 16:47:00,19.609,19.697,19.577,19.609,600000.0
2008-02-29 16:48:00,19.62,19.728,19.584,19.627,400000.0
2008-02-29 16:49:00,19.712,19.772,19.662,19.662,450000.0
2008-02-29 16:50:00,19.765,19.765,19.613,19.757,500000.0
2008-02-29 16:51:00,19.715,19.841,19.64,19.678,500000.0
2008-02-29 16:52:00,19.638,19.779,19.638,19.732,400000.0
2008-02-29 16:53:00,19.731,19.753,19.652,19.694,400000.0
2008-02-29 16:54:00,19.679,19.829,19.679,19.719,450000.0
2008-02-29 16:55:00,19.782,19.782,19.638,19.771,500000.0
2008-02-29 16:56:00,19.694,19.797,19.674,19.678,400000.0
2008-02-29 16:57:00,19.648,19.822,19.648,19.748,350000.0
2008-02-29 16:58:00,19.791,19.865,19.687,19.745,450000.0
2008-02-29 16:59:00,19.737,19.815,19.703,19.723,400000.0
2008-02-29 17:00:00,19.822,19.822,19.719,19.805,350000.0
2008-02-29 17:01:00,19.819,19.819,19.665,19.813,450000.0
2008-02-29 17:02:00,19.741,19.813,19.72,19.78,400000.0
2008-02-29 17:03:00,19.766,19.787,19.628,19.673,450000.0
2008-02-29 17:04:00,19.7,19.787,19.661,19.721,350000.0
2008-02-29 17:05:00,19.768,19.768,19.656,19.749,400000.0
2008-02-29 17:06:00,19.778,19.786,19.684,19.773,350000.0
2008-02-29 17:07:00,19.706,19.759,19.637,19.637,450000.0
2008-02-29 17:08:00,19.608,19.747,19.608,19.673,500000.0
2008-02-29 17:09:00,19.751,19.766,19.588,19.597,450000.0
2008-02-29 17:10:00,19.697,19.698,19.575,19.668,550000.0
2008-02-29 17:11:00,19.662,19.662,19.525,19.618,250000.0
2008-02-29 17:12:00,19.544,19.635,19.536,19.607,400000.0
2008-02-29 17:13:00,19.548,19.684,19.548,19.549,600000.0
2008-02-29 17:14:00,19.584,19.708,19.584,19.623,500000.0
2008-02-29 17:15:00,19.627,19.635,19.494,19.573,350000.0
2008-02-29 17:16:00,19.635,19.635,19.49,19.549,450000.0
2008-02-29 17:17:00,19.508,19.625,19.488,19.625,550000.0
2008-02-29 17:18:00,19.512,19.715,19.479,19.672,400000.0
2008-02-29 17:19:00,19.583,19.645,19.498,19.568,550000.0
2008-02-29 17:20:00,19.658,19.661,19.531,19.549,350000.0
2008-02-29 17:21:00,19.616,19.655,19.509,19.509,450000.0
2008-02-29 17:22:00,19.627,19.683,19.572,19.587,400000.0
2008-02-29 17:23:00,19.588,19.685,19.588,19.677,550000.0
2008-02-29 17:24:00,19.568,19.677,19.568,19.646,450000.0
2008-02-29 17:25:00,19.683,19.683,19.514,19.6,550000.0
2008-02-29 17:26:00,19.542,19.631,19.529,19.529,450000.0
2008-02-29 17:27:00,19.647,19.647,19.514,19.601,650000.0
2008-02-29 17:28:00,19.583,19.685,19.538,19.563,550000.0
2008-02-29 17:29:00,19.592,19.706,19.552,19.68,450000.0
2008-02-29 17:30:00,19.536,19.661,19.536,19.62,350000.0
2008-02-29 17:31:00,19.59,19.645,19.53,19.603,600000.0
2008-02-29 17:32:00,19.512,19.614,19.503,19.575,400000.0
2008-02-29 17:33:00,19.557,19.633,19.498,19.498,350000.0
2008-02-29 17:34:00,19.497,19.615,19.491,19.602,500000.0
2008-02-29 17:35:00,19.588,19.648,19.513,19.573,500000.0
2008-02-29 17:36:00,19.505,19.624,19.476,19.624,400000.0
2008-02-29 17:37:00,19.638,19.638,19.531,19.578,500000.0
2008-02-29 17:38:00,19.568,19.63,19.498,19.56,550000.0
2008-02-29 17:39:00,19.558,19.563,19.457,19.479,350000.0
2008-02-29 17:40:00,19.594,19.6,19.481,19.6,550000.0
2008-02-29 17:41:00,19.475,19.607,19.475,19.58,500000.0
2008-02-29 17:42:00,19.463,19.578,19.463,19.578,500000.0
2008-02-29 17:43:00,19.43,19.527,19.4,19.446,550000.0
2008-02-29 17:44:00,19.522,19.58,19.44,19.507,450000.0
2008-02-29 17:45:00,19.43,19.526,19.386,19.407,550000.0
2008-02-29 17:46:00,19.482,19.482,19.339,19.432,500000.0
2008-02-29 17:47:00,19.402,19.487,19.355,19.487,550000.0
2008-02-29 17:48:00,19.507,19.519,19.412,19.519,400000.0
2008-02-29 17:49:00,19.391,19.577,19.391,19.508,650000.0
2008-02-29 17:50:00,19.46,19.536,19.442,19.526,350000.0
2008-02-29 17:51:00,19.563,19.566,19.431,19.562,350000.0
2008-02-29 17:52:00,19.562,19.578,19.466,19.551,450000.0
2008-02-29 17:53:00,19.507,19.574,19.49,19.5,500000.0
2008-02-29 17:54:00,19.516,19.591,19.508,19.546,350000.0
2008-02-29 17:55:00,19.523,19.607,19.46,19.46,550000.0
2008-02-29 17:56:00,19.537,19.645,19.503,19.578,500000.0
2008-02-29 17:57:00,19.503,19.622,19.503,19.516,400000.0
2008-02-29 17:58:00,19.485,19.595,19.483,19.566,400000.0
2008-02-29 17:59:00,19.509,19.597,19.476,19.597,350000.0
2008-02-29 18:00:00,19.557,19.591,19.447,19.447,400000.0
2008-02-29 18:01:00,19.54,19.561,19.397,19.507,500000.0
2008-02-29 18:02:00,19.511,19.589,19.455,19.589,450000.0
2008-02-29 18:03:00,19.528,19.566,19.428,19.507,350000.0
2008-02-29 18:04:00,19.625,19.625,19.512,19.512,450000.0
2008-02-29 18:05:00,19.571,19.628,19.488,19.555,750000.0
2008-02-29 18:06:00,19.575,19.688,19.551,19.688,350000.0
2008-02-29 18:07:00,19.685,19.739,19.612,19.664,450000.0
2008-02-29 18:08:00,19.614,19.691,19.556,19.67,350000.0
2008-02-29 18:09:00,19.596,19.665,19.528,19.588,350000.0
2008-02-29 18:10:00,19.618,19.646,19.54,19.646,400000.0
2008-02-29 18:11:00,19.527,19.629,19.493,19.607,450000.0
2008-02-29 18:12:00,19.642,19.642,19.513,19.6,400000.0
2008-02-29 18:13:00,19.647,19.681,19.534,19.577,450000.0
2008-02-29 18:14:00,19.642,19.642,19.54,19.608,350000.0
2008-02-29 18:15:00,19.651,19.651,19.521,19.521,450000.0
2008-02-29 18:16:00,19.639,19.657,19.539,19.657,400000.0
2008-02-29 18:17:00,19.485,19.606,19.449,19.483,400000.0
2008-02-29 18:18:00,19.631,19.631,19.504,19.564,300000.0
2008-02-29 18:19:00,19.63,19.63,19.523,19.616,500000.0
2008-02-29 18:20:00,19.512,19.654,19.512,19.618,400000.0
2008-02-29 18:21:00,19.584,19.612,19.516,19.562,550000.0
2008-02-29 18:22:00,19.556,19.625,19.494,19.589,500000.0
2008-02-29 18:23:00,19.607,19.627,19.532,19.62,400000.0
2008-02-29 18:24:00,19.567,19.654,19.542,19.654,350000.0
2008-02-29 18:25:00,19.521,19.652,19.518,19.592,550000.0
2008-02-29 18:26:00,19.638,19.657,19.57,19.657,350000.0
2008-02-29 18:27:00,19.634,19.651,19.543,19.637,350000.0
2008-02-29 18:28:00,19.656,19.656,19.523,19.523,500000.0
2008-02-29 18:29:00,19.586,19.698,19.552,19.626,450000.0
2008-02-29 18:30:00,19.66,19.703,19.547,19.636,450000.0
2008-02-29 18:31:00,19.627,19.707,19.616,19.624,1550000.0
2008-02-29 18:32:00,19.629,19.717,19.59,19.648,450000.0
2008-02-29 18:33:00,19.666,19.705,19.592,19.649,550000.0
2008-02-29 18:34:00,19.642,19.728,19.597,19.647,550000.0
2008-02-29 18:35:00,19.683,19.775,19.683,19.715,350000.0
2008-02-29 18:36:00,19.708,19.783,19.642,19.677,500000.0
2008-02-29 18:37:00,19.691,19.776,19.666,19.736,400000.0
2008-02-29 18:38:00,19.69,19.762,19.651,19.7,450000.0
2008-02-29 18:39:00,19.722,19.737,19.637,19.691,350000.0
2008-02-29 18:40:00,19.745,19.749,19.664,19.749,300000.0
2008-02-29 18:41:00,19.731,19.761,19.621,19.749,500000.0
2008-02-29 18:42:00,19.712,19.712,19.602,19.635,400000.0
2008-02-29 18:43:00,19.655,19.719,19.599,19.719,250000.0
2008-02-29 18:44:00,19.733,19.805,19.627,19.71,550000.0
2008-02-29 18:45:00,19.728,19.776,19.664,19.664,400000.0
2008-02-29 18:46:00,19.773,19.817,19.646,19.742,550000.0
2008-02-29 18:47:00,19.695,19.737,19.617,19.664,550000.0
2008-02-29 18:48:00,19.738,19.77,19.642,19.77,450000.0
2008-02-29 18:49:00,19.682,19.701,19.59,19.638,450000.0
2008-02-29 18:50:00,19.715,19.731,19.603,19.708,350000.0
2008-02-29 18:51:00,19.675,19.758,19.607,19.758,550000.0
2008-02-29 18:52:00,19.701,19.733,19.643,19.645,550000.0
2008-02-29 18:53:00,19.672,19.733,19.624,19.706,450000.0
2008-02-29 18:54:00,19.713,19.73,19.595,19.684,400000.0
2008-02-29 18:55:00,19.649,19.727,19.649,19.682,450000.0
2008-02-29 18:56:00,19.632,19.719,19.574,19.65,500000.0
2008-02-29 18:57:00,19.606,19.738,19.606,19.702,350000.0
2008-02-29 18:58:00,19.698,19.713,19.624,19.705,1250000.0
2008-02-29 18:59:00,19.658,19.71,19.658,19.685,450000.0
2008-02-29 19:00:00,19.661,19.738,19.601,19.738,350000.0
2008-02-29 19:01:00,19.65,19.721,19.624,19.677,500000.0
2008-02-29 19:02:00,19.674,19.763,19.64,19.64,400000.0
2008-02-29 19:03:00,19.695,19.746,19.682,19.689,400000.0
2008-02-29 19:04:00,19.666,19.776,19.627,19.719,450000.0
2008-02-29 19:05:00,19.643,19.713,19.643,19.675,350000.0
2008-02-29 19:06:00,19.727,19.754,19.622,19.664,400000.0
2008-02-29 19:07:00,19.712,19.732,19.634,19.634,350000.0
2008-02-29 19:08:00,19.762,19.762,19.663,19.705,400000.0
2008-02-29 19:09:00,19.651,19.755,19.651,19.666,550000.0
2008-02-29 19:10:00,19.667,19.736,19.667,19.736,100000.0
2008-02-29 19:11:00,19.623,19.733,19.598,19.732,500000.0
2008-02-29 19:12:00,19.625,19.729,19.625,19.708,350000.0
2008-02-29 19:13:00,19.727,19.727,19.601,19.618,350000.0
2008-02-29 19:14:00,19.623,19.705,19.589,19.669,550000.0
2008-02-29 19:15:00,19.619,19.72,19.605,19.63,350000.0
2008-02-29 19:16:00,19.708,19.722,19.658,19.685,350000.0
2008-02-29 19:17:00,19.656,19.707,19.571,19.66,300000.0
2008-02-29 19:18:00,19.611,19.688,19.608,19.644,400000.0
2008-02-29 19:19:00,19.668,19.714,19.56,19.714,350000.0
2008-02-29 19:20:00,19.676,19.684,19.569,19.618,350000.0
2008-02-29 19:21:00,19.656,19.673,19.567,19.673,500000.0
2008-02-29 19:22:00,19.693,19.736,19.597,19.632,400000.0
2008-02-29 19:23:00,19.74,19.74,19.6,19.731,350000.0
2008-02-29 19:24:00,19.674,19.71,19.592,19.688,550000.0
2008-02-29 19:25:00,19.602,19.708,19.541,19.68,500000.0
2008-02-29 19:26:00,19.68,19.709,19.577,19.577,450000.0
2008-02-29 19:27:00,19.732,19.747,19.617,19.649,400000.0
2008-02-29 19:28:00,19.62,19.762,19.59,19.59,400000.0
2008-02-29 19:29:00,19.737,19.744,19.631,19.631,500000.0
2008-02-29 19:30:00,19.628,19.71,19.553,19.67,500000.0
2008-02-29 19:31:00,19.701,19.719,19.612,19.657,550000.0
2008-02-29 19:32:00,19.62,19.727,19.62,19.696,400000.0
2008-02-29 19:33:00,19.705,19.705,19.599,19.663,400000.0
2008-02-29 19:34:00,19.626,19.661,19.573,19.661,250000.0
2008-02-29 19:35:00,19.72,19.72,19.574,19.632,400000.0
2008-02-29 19:36:00,19.613,19.712,19.58,19.58,400000.0
2008-02-29 19:37:00,19.606,19.738,19.606,19.684,550000.0
2008-02-29 19:38:00,19.651,19.723,19.627,19.716,400000.0
2008-02-29 19:39:00,19.686,19.686,19.561,19.598,400000.0
2008-02-29 19:40:00,19.607,19.709,19.601,19.681,400000.0
2008-02-29 19:41:00,19.676,19.723,19.585,19.723,500000.0
2008-02-29 19:42:00,19.64,19.704,19.571,19.704,400000.0
2008-02-29 19:43:00,19.668,19.683,19.612,19.612,500000.0
2008-02-29 19:44:00,19.651,19.682,19.596,19.596,350000.0
2008-02-29 19:45:00,19.708,19.708,19.563,19.693,400000.0
2008-02-29 19:46:00,19.661,19.735,19.66,19.66,400000.0
2008-02-29 19:47:00,19.725,19.725,19.634,19.708,400000.0
2008-02-29 19:48:00,19.695,19.695,19.597,19.64,400000.0
2008-02-29 19:49:00,19.649,19.714,19.623,19.675,250000.0
2008-02-29 19:50:00,19.725,19.748,19.624,19.658,550000.0
2008-02-29 19:51:00,19.702,19.755,19.627,19.721,450000.0
2008-02-29 19:52:00,19.696,19.72,19.593,19.72,350000.0
2008-02-29 19:54:00,19.625,19.688,19.593,19.632,400000.0
2008-02-29 19:55:00,19.732,19.732,19.628,19.726,300000.0
2008-02-29 19:56:00,19.624,19.733,19.588,19.667,350000.0
2008-02-29 19:57:00,19.733,19.771,19.602,19.602,400000.0
2008-02-29 19:58:00,19.695,19.742,19.635,19.718,450000.0
2008-02-29 19:59:00,19.683,19.732,19.598,19.602,500000.0
2008-02-29 20:00:00,19.595,19.723,19.594,19.596,500000.0
2008-02-29 20:01:00,19.708,19.708,19.615,19.615,100000.0
2008-02-29 20:02:00,19.598,19.642,19.568,19.642,450000.0
2008-02-29 20:03:00,19.712,19.712,19.613,19.63,450000.0
2008-02-29 20:04:00,19.689,19.722,19.59,19.722,350000.0
2008-02-29 20:05:00,19.623,19.713,19.604,19.604,300000.0
2008-02-29 20:06:00,19.684,19.702,19.592,19.592,200000.0
2008-02-29 20:07:00,19.562,19.677,19.562,19.677,350000.0
2008-02-29 20:08:00,19.682,19.735,19.607,19.717,450000.0
2008-02-29 20:09:00,19.667,19.718,19.613,19.718,450000.0
2008-02-29 20:10:00,19.636,19.716,19.582,19.582,550000.0
2008-02-29 20:11:00,19.715,19.719,19.576,19.663,400000.0
2008-02-29 20:12:00,19.602,19.764,19.602,19.638,350000.0
2008-02-29 20:13:00,19.572,19.634,19.572,19.634,100000.0
2008-02-29 20:14:00,19.624,19.713,19.624,19.695,350000.0
2008-02-29 20:15:00,19.718,19.728,19.644,19.704,400000.0
2008-02-29 20:16:00,19.621,19.701,19.616,19.616,350000.0
2008-02-29 20:17:00,19.728,19.728,19.65,19.691,200000.0
2008-02-29 20:18:00,19.649,19.765,19.634,19.695,400000.0
2008-02-29 20:19:00,19.717,19.717,19.653,19.682,350000.0
2008-02-29 20:20:00,19.742,19.742,19.616,19.702,400000.0
2008-02-29 20:21:00,19.715,19.742,19.656,19.742,400000.0
2008-02-29 20:22:00,19.747,19.784,19.653,19.665,400000.0
2008-02-29 20:23:00,19.769,19.769,19.745,19.745,100000.0
2008-02-29 20:24:00,19.685,19.753,19.639,19.706,250000.0
2008-02-29 20:25:00,19.754,19.754,19.586,19.61,400000.0
2008-02-29 20:26:00,19.754,19.769,19.681,19.717,350000.0
2008-02-29 20:27:00,19.627,19.749,19.614,19.749,350000.0
2008-02-29 20:28:00,19.724,19.765,19.673,19.76,300000.0
2008-02-29 20:29:00,19.656,19.774,19.632,19.681,550000.0
2008-02-29 20:30:00,19.669,19.748,19.669,19.705,400000.0
2008-02-29 20:31:00,19.648,19.737,19.617,19.687,350000.0
2008-02-29 20:32:00,19.602,19.712,19.594,19.675,250000.0
2008-02-29 20:34:00,19.754,19.757,19.649,19.749,300000.0
2008-02-29 20:35:00,19.685,19.687,19.606,19.636,400000.0
2008-02-29 20:36:00,19.616,19.721,19.611,19.633,350000.0
2008-02-29 20:37:00,19.614,19.707,19.614,19.654,350000.0
2008-02-29 20:38:00,19.794,19.794,19.699,19.758,400000.0
2008-02-29 20:39:00,19.692,19.736,19.621,19.655,350000.0
2008-02-29 20:40:00,19.734,19.756,19.624,19.699,300000.0
2008-02-29 20:41:00,19.677,19.723,19.646,19.684,300000.0
2008-02-29 20:43:00,19.673,19.753,19.635,19.686,450000.0
2008-02-29 20:44:00,19.774,19.774,19.658,19.737,300000.0
2008-02-29 20:45:00,19.688,19.795,19.662,19.662,400000.0
2008-02-29 20:46:00,19.671,19.767,19.642,19.767,300000.0
2008-02-29 20:47:00,19.725,19.727,19.705,19.72,250000.0
2008-02-29 20:48:00,19.657,19.766,19.623,19.725,350000.0
2008-02-29 20:49:00,19.736,19.804,19.666,19.666,350000.0
2008-02-29 20:50:00,19.71,19.729,19.636,19.729,400000.0
2008-02-29 20:51:00,19.774,19.774,19.752,19.752,100000.0
2008-02-29 20:52:00,19.743,19.748,19.654,19.748,350000.0
2008-02-29 20:53:00,19.746,19.77,19.637,19.663,250000.0
2008-02-29 20:54:00,19.72,19.72,19.592,19.61,300000.0
2008-02-29 20:55:00,19.725,19.751,19.622,19.721,350000.0
2008-02-29 20:56:00,19.729,19.768,19.68,19.723,500000.0
2008-02-29 20:57:00,19.637,19.738,19.637,19.738,200000.0
2008-02-29 20:58:00,19.621,19.723,19.618,19.618,400000.0
2008-02-29 21:00:00,19.684,19.733,19.604,19.604,400000.0
2008-02-29 21:01:00,19.728,19.728,19.575,19.693,350000.0
2008-02-29 21:02:00,19.624,19.679,19.624,19.665,350000.0
2008-02-29 21:03:00,19.673,19.687,19.549,19.625,500000.0
2008-02-29 21:04:00,19.606,19.712,19.57,19.64,450000.0
2008-02-29 21:05:00,19.647,19.696,19.593,19.665,300000.0
2008-02-29 21:06:00,19.614,19.638,19.517,19.58,500000.0
2008-02-29 21:07:00,19.662,19.662,19.519,19.52,450000.0
2008-02-29 21:08:00,19.672,19.672,19.603,19.603,300000.0
2008-02-29 21:09:00,19.532,19.663,19.532,19.567,450000.0
2008-02-29 21:10:00,19.509,19.621,19.501,19.564,400000.0
2008-02-29 21:11:00,19.553,19.638,19.553,19.638,350000.0
2008-02-29 21:12:00,19.66,19.66,19.531,19.596,500000.0
2008-02-29 21:13:00,19.652,19.652,19.545,19.643,300000.0
2008-02-29 21:14:00,19.624,19.681,19.549,19.681,350000.0
2008-02-29 21:15:00,19.689,19.712,19.585,19.61,400000.0
2008-02-29 21:16:00,19.669,19.685,19.573,19.685,250000.0
2008-02-29 21:17:00,19.68,19.68,19.532,19.597,350000.0
2008-02-29 21:18:00,19.559,19.655,19.559,19.638,250000.0
2008-02-29 21:19:00,19.568,19.663,19.559,19.663,300000.0
2008-02-29 21:20:00,19.561,19.702,19.561,19.592,350000.0
2008-02-29 21:21:00,19.602,19.7,19.587,19.7,350000.0
2008-02-29 21:22:00,19.65,19.665,19.65,19.665,100000.0
2008-02-29 21:23:00,19.718,19.718,19.612,19.677,300000.0
2008-02-29 21:24:00,19.648,19.648,19.648,19.648,50000.0
2008-02-29 21:25:00,19.636,19.692,19.574,19.624,350000.0
2008-02-29 21:26:00,19.658,19.668,19.582,19.658,250000.0
2008-02-29 21:30:00,19.618,19.678,19.613,19.636,400000.0
2008-02-29 21:32:00,19.649,19.689,19.594,19.689,200000.0
2008-02-29 21:34:00,19.559,19.692,19.541,19.692,400000.0
2008-02-29 21:35:00,19.693,19.706,19.693,19.706,100000.0
2008-02-29 21:38:00,19.686,19.686,19.589,19.589,150000.0
2008-02-29 21:39:00,19.676,19.744,19.596,19.676,500000.0
2008-02-29 21:40:00,19.689,19.692,19.584,19.588,450000.0
2008-02-29 21:41:00,19.7,19.7,19.626,19.679,350000.0
2008-02-29 21:42:00,19.674,19.73,19.637,19.666,400000.0
2008-02-29 21:43:00,19.663,19.717,19.642,19.642,450000.0
2008-02-29 21:44:00,19.681,19.717,19.603,19.604,400000.0
2008-02-29 21:45:00,19.707,19.707,19.677,19.695,200000.0
2008-02-29 21:46:00,19.661,19.703,19.58,19.634,400000.0
2008-02-29 21:47:00,19.646,19.646,19.6,19.6,150000.0
2008-02-29 21:48:00,19.684,19.717,19.586,19.673,400000.0
2008-02-29 21:49:00,19.734,19.766,19.665,19.665,250000.0
2008-02-29 21:50:00,19.691,19.691,19.67,19.67,100000.0
2008-02-29 21:51:00,19.742,19.742,19.666,19.666,200000.0
2008-02-29 21:52:00,19.66,19.741,19.644,19.69,400000.0
2008-02-29 21:53:00,19.716,19.766,19.628,19.656,450000.0
2008-02-29 21:54:00,19.696,19.75,19.621,19.642,450000.0
2008-02-29 21:55:00,19.781,19.79,19.663,19.663,350000.0
2008-02-29 21:56:00,19.696,19.796,19.682,19.748,400000.0
2008-02-29 21:58:00,19.674,19.742,19.656,19.656,400000.0
2008-02-29 21:59:00,19.727,19.757,19.637,19.715,1000000.0
2008-02-29 22:00:00,19.754,19.754,19.63,19.63,450000.0
2008-02-29 22:01:00,19.669,19.669,19.669,19.669,50000.0
2008-02-29 22:02:00,19.659,19.702,19.659,19.702,100000.0
2008-02-29 22:06:00,19.697,19.699,19.697,19.699,100000.0
2008-02-29 22:07:00,19.689,19.689,19.642,19.642,100000.0
2008-02-29 22:08:00,19.701,19.749,19.69,19.69,300000.0
2008-02-29 22:09:00,19.7,19.749,19.7,19.707,350000.0
2008-02-29 22:10:00,19.746,19.757,19.711,19.757,250000.0
2008-02-29 22:11:00,19.704,19.738,19.646,19.738,400000.0
2008-02-29 22:12:00,19.701,19.751,19.646,19.751,300000.0
2008-02-29 22:13:00,19.765,19.765,19.654,19.708,400000.0
2008-02-29 22:15:00,19.746,19.746,19.735,19.735,100000.0
2008-02-29 22:16:00,19.753,19.766,19.749,19.759,200000.0
2008-02-29 22:17:00,19.751,19.769,19.633,19.769,350000.0
2008-02-29 22:19:00,19.682,19.762,19.658,19.658,150000.0
2008-02-29 22:20:00,19.661,19.752,19.61,19.752,400000.0
2008-02-29 22:21:00,19.689,19.693,19.669,19.669,150000.0
2008-02-29 22:23:00,19.783,19.818,19.71,19.716,350000.0
2008-02-29 22:25:00,19.764,19.767,19.659,19.689,350000.0
2008-02-29 22:27:00,19.724,19.729,19.607,19.729,400000.0
2008-02-29 22:28:00,19.736,19.766,19.672,19.716,600000.0
2008-02-29 22:29:00,19.721,19.762,19.615,19.704,600000.0
2008-02-29 22:30:00,19.747,19.747,19.733,19.733,150000.0
2008-02-29 22:31:00,19.683,19.747,19.614,19.727,550000.0
2008-02-29 22:32:00,19.703,19.763,19.635,19.733,300000.0
2008-02-29 22:33:00,19.764,19.764,19.763,19.763,100000.0
2008-02-29 22:34:00,19.703,19.783,19.703,19.708,300000.0
2008-02-29 22:35:00,19.718,19.797,19.651,19.757,550000.0
2008-02-29 22:36:00,19.655,19.804,19.655,19.772,350000.0
2008-02-29 22:39:00,19.727,19.788,19.643,19.739,450000.0
2008-02-29 22:40:00,19.732,19.779,19.702,19.731,350000.0
2008-02-29 22:41:00,19.637,19.762,19.637,19.661,250000.0
2008-02-29 22:43:00,19.745,19.796,19.72,19.796,200000.0
2008-02-29 22:44:00,19.714,19.791,19.707,19.707,300000.0
2008-02-29 22:47:00,19.781,19.781,19.646,19.702,350000.0
2008-02-29 22:48:00,19.764,19.764,19.666,19.732,400000.0
2008-02-29 22:50:00,19.747,19.795,19.729,19.729,400000.0
2008-02-29 22:51:00,19.739,19.78,19.728,19.748,500000.0
2008-02-29 22:52:00,19.67,19.727,19.67,19.727,100000.0
2008-02-29 22:53:00,19.706,19.773,19.695,19.699,350000.0
2008-02-29 22:54:00,19.7,19.776,19.69,19.733,350000.0
2008-02-29 22:57:00,19.703,19.783,19.703,19.783,100000.0
2008-02-29 22:58:00,19.787,19.787,19.701,19.742,400000.0
2008-02-29 22:59:00,19.739,19.799,19.709,19.709,400000.0
2008-02-29 23:00:00,19.745,19.795,19.709,19.736,350000.0
2008-02-29 23:01:00,19.766,19.785,19.707,19.707,400000.0
2008-02-29 23:02:00,19.754,19.789,19.702,19.789,300000.0
2008-02-29 23:03:00,19.71,19.791,19.704,19.704,400000.0
2008-02-29 23:04:00,19.727,19.756,19.704,19.717,350000.0
2008-02-29 23:05:00,19.727,19.802,19.72,19.802,250000.0
2008-02-29 23:07:00,19.746,19.748,19.694,19.741,400000.0
2008-02-29 23:10:00,19.736,19.789,19.709,19.714,400000.0
2008-02-29 23:12:00,19.717,19.791,19.675,19.71,250000.0
2008-02-29 23:13:00,19.775,19.775,19.647,19.696,350000.0
2008-02-29 23:14:00,19.722,19.764,19.678,19.739,400000.0
2008-02-29 23:15:00,19.775,19.775,19.666,19.666,400000.0
2008-02-29 23:16:00,19.704,19.762,19.704,19.762,100000.0
2008-02-29 23:17:00,19.749,19.783,19.749,19.783,100000.0
2008-02-29 23:18:00,19.66,19.772,19.653,19.721,400000.0
2008-02-29 23:19:00,19.805,19.817,19.731,19.803,400000.0
2008-02-29 23:20:00,19.749,19.783,19.679,19.726,550000.0
2008-02-29 23:21:00,19.711,19.74,19.711,19.74,100000.0
2008-02-29 23:22:00,19.712,19.787,19.645,19.645,550000.0
2008-02-29 23:23:00,19.734,19.753,19.734,19.753,100000.0
2008-02-29 23:28:00,19.699,19.78,19.68,19.68,400000.0
2008-02-29 23:29:00,19.698,19.78,19.698,19.728,350000.0
2008-02-29 23:30:00,19.758,19.822,19.686,19.686,650000.0
2008-02-29 23:31:00,19.739,19.771,19.703,19.732,250000.0
2008-02-29 23:32:00,19.791,19.791,19.791,19.791,50000.0
2008-02-29 23:34:00,19.782,19.794,19.749,19.749,200000.0
2008-02-29 23:35:00,19.744,19.744,19.744,19.744,50000.0
2008-02-29 23:36:00,19.751,19.751,19.751,19.751,100000.0
2008-02-29 23:37:00,19.717,19.792,19.65,19.65,550000.0
2008-02-29 23:40:00,19.793,19.824,19.71,19.73,350000.0
2008-02-29 23:42:00,19.794,19.794,19.684,19.766,250000.0
2008-02-29 23:45:00,19.713,19.791,19.69,19.69,250000.0
2008-02-29 23:50:00,19.789,19.792,19.684,19.714,350000.0
2008-02-29 23:52:00,19.727,19.806,19.691,19.806,200000.0
2008-02-29 23:54:00,19.781,19.781,19.661,19.708,350000.0
2008-02-29 23:58:00,19.7,19.744,19.645,19.744,150000.0
2008-02-29 23:59:00,19.715,19.81,19.715,19.762,250000.0
2008-03-03 00:00:00,19.644,19.784,19.644,19.713,550000.0
2008-03-03 00:10:00,19.677,19.789,19.677,19.789,400000.0
2008-03-03 00:16:00,19.772,19.843,19.72,19.726,350000.0
2008-03-03 00:20:00,19.744,19.791,19.736,19.736,300000.0
2008-03-03 00:21:00,19.7,19.781,19.634,19.734,550000.0
2008-03-03 00:24:00,19.614,19.739,19.614,19.735,400000.0
2008-03-03 00:25:00,19.77,19.77,19.619,19.688,550000.0
2008-03-03 00:29:00,19.649,19.762,19.636,19.69,400000.0
2008-03-03 00:30:00,19.773,19.773,19.644,19.644,400000.0
2008-03-03 00:39:00,19.776,19.776,19.728,19.767,300000.0
2008-03-03 00:40:00,19.784,19.784,19.756,19.761,250000.0
2008-03-03 00:41:00,19.834,19.842,19.693,19.693,550000.0
2008-03-03 00:50:00,19.71,19.71,19.679,19.679,150000.0
2008-03-03 00:54:00,19.722,19.79,19.706,19.79,350000.0
2008-03-03 01:00:00,19.71,19.769,19.679,19.742,550000.0
2008-03-03 01:02:00,19.785,19.808,19.696,19.71,350000.0
2008-03-03 01:04:00,19.671,19.752,19.644,19.752,400000.0
2008-03-03 01:05:00,19.723,19.735,19.695,19.718,300000.0
2008-03-03 01:06:00,19.744,19.823,19.716,19.722,350000.0
2008-03-03 01:08:00,19.753,19.764,19.753,19.764,100000.0
2008-03-03 01:09:00,19.746,19.827,19.712,19.827,350000.0
2008-03-03 01:10:00,19.666,19.768,19.666,19.768,200000.0
2008-03-03 01:11:00,19.707,19.815,19.707,19.815,300000.0
2008-03-03 01:12:00,19.812,19.825,19.798,19.825,150000.0
2008-03-03 01:13:00,19.732,19.797,19.727,19.77,500000.0
2008-03-03 01:14:00,19.758,19.821,19.702,19.764,500000.0
2008-03-03 01:15:00,19.795,19.811,19.692,19.692,250000.0
2008-03-03 01:17:00,19.799,19.799,19.729,19.729,150000.0
2008-03-03 01:18:00,19.765,19.765,19.621,19.699,400000.0
2008-03-03 01:19:00,19.703,19.776,19.692,19.728,400000.0
2008-03-03 01:20:00,19.75,19.75,19.75,19.75,50000.0
2008-03-03 01:21:00,19.683,19.753,19.628,19.753,500000.0
2008-03-03 01:23:00,19.693,19.772,19.624,19.624,350000.0
2008-03-03 01:24:00,19.776,19.776,19.693,19.721,350000.0
2008-03-03 01:27:00,19.647,19.722,19.631,19.688,400000.0
2008-03-03 01:28:00,19.685,19.788,19.659,19.743,400000.0
2008-03-03 01:29:00,19.664,19.769,19.664,19.692,300000.0
2008-03-03 01:30:00,19.7,19.775,19.659,19.659,150000.0
2008-03-03 01:31:00,19.712,19.836,19.673,19.724,450000.0
2008-03-03 01:32:00,19.73,19.804,19.667,19.79,350000.0
2008-03-03 01:33:00,19.676,19.802,19.633,19.659,350000.0
2008-03-03 01:34:00,19.739,19.786,19.651,19.713,400000.0
2008-03-03 01:35:00,19.673,19.673,19.645,19.645,100000.0
2008-03-03 01:36:00,19.729,19.729,19.729,19.729,50000.0
2008-03-03 01:38:00,19.662,19.817,19.662,19.745,400000.0
2008-03-03 01:39:00,19.747,19.747,19.619,19.678,500000.0
2008-03-03 01:40:00,19.718,19.757,19.623,19.757,500000.0
2008-03-03 01:41:00,19.617,19.799,19.617,19.712,250000.0
2008-03-03 01:42:00,19.695,19.756,19.644,19.756,400000.0
2008-03-03 01:43:00,19.726,19.726,19.639,19.675,300000.0
2008-03-03 01:44:00,19.67,19.741,19.58,19.654,500000.0
2008-03-03 01:46:00,19.719,19.773,19.651,19.76,400000.0
2008-03-03 01:47:00,19.736,19.736,19.713,19.726,150000.0
2008-03-03 01:49:00,19.693,19.693,19.656,19.656,100000.0
2008-03-03 01:50:00,19.663,19.719,19.611,19.683,550000.0
2008-03-03 01:52:00,19.714,19.764,19.625,19.625,450000.0
2008-03-03 01:53:00,19.675,19.709,19.603,19.709,450000.0
2008-03-03 01:54:00,19.711,19.716,19.613,19.619,350000.0
2008-03-03 01:55:00,19.709,19.739,19.624,19.667,450000.0
2008-03-03 01:56:00,19.739,19.739,19.643,19.73,200000.0
2008-03-03 01:57:00,19.634,19.634,19.634,19.634,100000.0
2008-03-03 01:58:00,19.772,19.772,19.627,19.627,100000.0
2008-03-03 01:59:00,19.681,19.768,19.621,19.621,550000.0
2008-03-03 02:00:00,19.621,19.786,19.621,19.692,550000.0
2008-03-03 02:01:00,19.638,19.776,19.638,19.776,100000.0
2008-03-03 02:04:00,19.677,19.749,19.634,19.719,450000.0
2008-03-03 02:05:00,19.643,19.724,19.628,19.724,350000.0
2008-03-03 02:06:00,19.729,19.751,19.639,19.71,450000.0
2008-03-03 02:07:00,19.62,19.759,19.62,19.709,450000.0
2008-03-03 02:08:00,19.704,19.719,19.704,19.719,100000.0
2008-03-03 02:09:00,19.719,19.764,19.654,19.705,550000.0
2008-03-03 02:10:00,19.664,19.685,19.664,19.685,100000.0
2008-03-03 02:13:00,19.767,19.776,19.631,19.733,400000.0
2008-03-03 02:14:00,19.787,19.787,19.739,19.739,100000.0
2008-03-03 02:15:00,19.773,19.773,19.7,19.7,100000.0
2008-03-03 02:16:00,19.694,19.744,19.655,19.744,300000.0
2008-03-03 02:17:00,19.788,19.788,19.676,19.727,400000.0
2008-03-03 02:18:00,19.738,19.822,19.683,19.683,250000.0
2008-03-03 02:19:00,19.804,19.804,19.662,19.765,500000.0
2008-03-03 02:20:00,19.698,19.772,19.629,19.772,500000.0
2008-03-03 02:21:00,19.788,19.832,19.69,19.69,400000.0
2008-03-03 02:22:00,19.745,19.794,19.745,19.794,100000.0
2008-03-03 02:23:00,19.764,19.764,19.764,19.764,50000.0
2008-03-03 02:24:00,19.692,19.716,19.692,19.716,100000.0
2008-03-03 02:25:00,19.748,19.84,19.689,19.783,400000.0
2008-03-03 02:27:00,19.818,19.832,19.695,19.758,350000.0
2008-03-03 02:28:00,19.744,19.849,19.719,19.727,450000.0
2008-03-03 02:29:00,19.718,19.855,19.718,19.777,150000.0
2008-03-03 02:30:00,19.769,19.831,19.719,19.719,300000.0
2008-03-03 02:31:00,19.786,19.802,19.683,19.722,400000.0
2008-03-03 02:32:00,19.781,19.875,19.728,19.728,400000.0
2008-03-03 02:33:00,19.839,19.842,19.762,19.802,400000.0
2008-03-03 02:35:00,19.808,19.865,19.786,19.863,350000.0
2008-03-03 02:36:00,19.703,19.818,19.703,19.754,350000.0
2008-03-03 02:37:00,19.832,19.832,19.692,19.793,450000.0
2008-03-03 02:38:00,19.827,19.827,19.69,19.759,500000.0
2008-03-03 02:39:00,19.78,19.78,19.78,19.78,50000.0
2008-03-03 02:40:00,19.791,19.849,19.757,19.757,400000.0
2008-03-03 02:41:00,19.756,19.822,19.694,19.813,400000.0
2008-03-03 02:43:00,19.854,19.854,19.739,19.739,300000.0
2008-03-03 02:46:00,19.792,19.857,19.766,19.766,500000.0
2008-03-03 02:47:00,19.831,19.831,19.831,19.831,50000.0
2008-03-03 02:48:00,19.846,19.846,19.754,19.754,300000.0
2008-03-03 02:49:00,19.837,19.846,19.758,19.758,200000.0
2008-03-03 02:50:00,19.86,19.86,19.751,19.782,350000.0
2008-03-03 02:51:00,19.784,19.784,19.773,19.773,100000.0
2008-03-03 02:52:00,19.805,19.805,19.782,19.798,300000.0
2008-03-03 02:53:00,19.775,19.872,19.775,19.811,350000.0
2008-03-03 02:54:00,19.792,19.792,19.782,19.782,100000.0
2008-03-03 02:55:00,19.833,19.841,19.757,19.772,400000.0
2008-03-03 02:56:00,19.802,19.802,19.727,19.778,400000.0
2008-03-03 02:59:00,19.807,19.822,19.728,19.762,550000.0
2008-03-03 03:00:00,19.699,19.811,19.699,19.811,300000.0
2008-03-03 03:01:00,19.762,19.825,19.746,19.752,350000.0
2008-03-03 03:02:00,19.778,19.82,19.7,19.713,400000.0
2008-03-03 03:03:00,19.738,19.807,19.733,19.774,400000.0
2008-03-03 03:04:00,19.841,19.841,19.706,19.781,400000.0
2008-03-03 03:05:00,19.841,19.841,19.744,19.766,350000.0
2008-03-03 03:06:00,19.806,19.818,19.751,19.806,450000.0
2008-03-03 03:08:00,19.813,19.829,19.684,19.69,300000.0
2008-03-03 03:09:00,19.74,19.768,19.74,19.768,150000.0
2008-03-03 03:10:00,19.69,19.69,19.69,19.69,100000.0
2008-03-03 03:12:00,19.745,19.775,19.721,19.775,350000.0
2008-03-03 03:13:00,19.818,19.843,19.689,19.843,250000.0
2008-03-03 03:14:00,19.828,19.842,19.722,19.799,700000.0
2008-03-03 03:15:00,19.746,19.796,19.727,19.789,400000.0
2008-03-03 03:16:00,19.821,19.821,19.696,19.696,400000.0
2008-03-03 03:17:00,19.813,19.813,19.802,19.802,100000.0
2008-03-03 03:18:00,19.7,19.874,19.7,19.845,550000.0
2008-03-03 03:19:00,19.815,19.834,19.807,19.829,250000.0
2008-03-03 03:20:00,19.822,19.824,19.787,19.824,300000.0
2008-03-03 03:21:00,19.799,19.827,19.665,19.827,400000.0
2008-03-03 03:22:00,19.758,19.84,19.755,19.815,550000.0
2008-03-03 03:23:00,19.787,19.845,19.736,19.736,350000.0
2008-03-03 03:24:00,19.739,19.821,19.739,19.781,150000.0
2008-03-03 03:26:00,19.711,19.849,19.706,19.741,350000.0
2008-03-03 03:27:00,19.786,19.842,19.767,19.767,350000.0
2008-03-03 03:29:00,19.675,19.816,19.675,19.816,400000.0
2008-03-03 03:30:00,19.728,19.813,19.69,19.69,400000.0
2008-03-03 03:33:00,19.77,19.88,19.712,19.798,650000.0
2008-03-03 03:34:00,19.765,19.84,19.677,19.827,550000.0
2008-03-03 03:35:00,19.806,19.829,19.689,19.689,400000.0
2008-03-03 03:36:00,19.773,19.835,19.694,19.835,400000.0
2008-03-03 03:37:00,19.775,19.776,19.775,19.776,100000.0
2008-03-03 03:38:00,19.793,19.873,19.72,19.774,550000.0
2008-03-03 03:39:00,19.796,19.851,19.796,19.804,300000.0
2008-03-03 03:40:00,19.836,19.849,19.791,19.833,250000.0
2008-03-03 03:41:00,19.696,19.795,19.696,19.701,350000.0
2008-03-03 03:42:00,19.824,19.841,19.731,19.786,400000.0
2008-03-03 03:43:00,19.748,19.834,19.722,19.796,350000.0
2008-03-03 03:45:00,19.766,19.821,19.713,19.713,300000.0
2008-03-03 03:46:00,19.774,19.811,19.685,19.7,400000.0
2008-03-03 03:47:00,19.701,19.879,19.701,19.788,300000.0
2008-03-03 03:48:00,19.765,19.849,19.753,19.81,350000.0
2008-03-03 03:49:00,19.849,19.849,19.737,19.737,400000.0
2008-03-03 03:50:00,19.821,19.854,19.711,19.837,400000.0
2008-03-03 03:51:00,19.759,19.859,19.721,19.859,550000.0
2008-03-03 03:52:00,19.706,19.724,19.706,19.724,100000.0
2008-03-03 03:53:00,19.756,19.81,19.7,19.81,350000.0
2008-03-03 03:54:00,19.833,19.86,19.715,19.802,400000.0
2008-03-03 03:55:00,19.764,19.882,19.764,19.875,350000.0
2008-03-03 03:56:00,19.86,19.863,19.755,19.855,400000.0
2008-03-03 03:57:00,19.819,19.823,19.745,19.745,450000.0
2008-03-03 03:58:00,19.735,19.81,19.709,19.78,450000.0
2008-03-03 03:59:00,19.791,19.885,19.713,19.713,550000.0
2008-03-03 04:00:00,19.834,19.848,19.77,19.77,250000.0
2008-03-03 04:01:00,19.802,19.802,19.695,19.751,150000.0
2008-03-03 04:02:00,19.723,19.805,19.723,19.805,150000.0
2008-03-03 04:03:00,19.815,19.815,19.768,19.768,100000.0
2008-03-03 04:06:00,19.712,19.805,19.712,19.793,400000.0
2008-03-03 04:07:00,19.854,19.854,19.726,19.77,200000.0
2008-03-03 04:10:00,19.69,19.832,19.69,19.757,550000.0
2008-03-03 04:11:00,19.715,19.854,19.715,19.854,100000.0
2008-03-03 04:13:00,19.78,19.864,19.78,19.792,250000.0
2008-03-03 04:14:00,19.756,19.856,19.756,19.776,250000.0
2008-03-03 04:15:00,19.785,19.817,19.721,19.767,300000.0
2008-03-03 04:16:00,19.842,19.842,19.737,19.737,100000.0
2008-03-03 04:17:00,19.818,19.846,19.737,19.846,250000.0
2008-03-03 04:18:00,19.82,19.82,19.776,19.776,100000.0
2008-03-03 04:20:00,19.796,19.832,19.69,19.757,550000.0
2008-03-03 04:22:00,19.684,19.797,19.684,19.764,550000.0
2008-03-03 04:25:00,19.796,19.842,19.796,19.835,200000.0
2008-03-03 04:28:00,19.789,19.843,19.765,19.81,250000.0
2008-03-03 04:29:00,19.745,19.899,19.732,19.812,650000.0
2008-03-03 04:30:00,19.802,19.846,19.759,19.759,350000.0
2008-03-03 04:31:00,19.743,19.818,19.743,19.755,200000.0
2008-03-03 04:32:00,19.805,19.805,19.757,19.757,150000.0
2008-03-03 04:33:00,19.805,19.824,19.783,19.822,200000.0
2008-03-03 04:34:00,19.774,19.796,19.735,19.779,250000.0
2008-03-03 04:35:00,19.834,19.834,19.719,19.722,250000.0
2008-03-03 04:37:00,19.692,19.835,19.692,19.741,550000.0
2008-03-03 04:39:00,19.769,19.836,19.727,19.804,550000.0
2008-03-03 04:40:00,19.826,19.826,19.799,19.799,100000.0
2008-03-03 04:41:00,19.78,19.838,19.78,19.838,100000.0
2008-03-03 04:44:00,19.749,19.867,19.749,19.843,400000.0
2008-03-03 04:45:00,19.774,19.796,19.707,19.75,400000.0
2008-03-03 04:46:00,19.781,19.878,19.77,19.844,350000.0
2008-03-03 04:48:00,19.821,19.821,19.821,19.821,50000.0
2008-03-03 04:49:00,19.744,19.819,19.739,19.766,400000.0
2008-03-03 04:50:00,19.7,19.804,19.687,19.736,300000.0
2008-03-03 04:51:00,19.769,19.848,19.763,19.832,550000.0
2008-03-03 04:52:00,19.772,19.782,19.727,19.782,400000.0
2008-03-03 04:53:00,19.754,19.806,19.754,19.806,100000.0
2008-03-03 04:54:00,19.827,19.827,19.754,19.757,250000.0
2008-03-03 04:55:00,19.753,19.792,19.746,19.754,350000.0
2008-03-03 04:56:00,19.731,19.816,19.731,19.748,400000.0
2008-03-03 04:57:00,19.824,19.824,19.735,19.789,300000.0
2008-03-03 04:59:00,19.756,19.811,19.724,19.764,350000.0
2008-03-03 05:00:00,19.743,19.832,19.743,19.784,400000.0
2008-03-03 05:01:00,19.766,19.766,19.766,19.766,50000.0
2008-03-03 05:02:00,19.841,19.841,19.76,19.76,100000.0
2008-03-03 05:05:00,19.809,19.825,19.75,19.76,350000.0
2008-03-03 05:06:00,19.769,19.841,19.759,19.759,350000.0
2008-03-03 05:07:00,19.796,19.796,19.741,19.741,100000.0
2008-03-03 05:08:00,19.824,19.842,19.803,19.842,200000.0
2008-03-03 05:09:00,19.784,19.851,19.784,19.811,400000.0
2008-03-03 05:10:00,19.793,19.827,19.778,19.819,350000.0
2008-03-03 05:15:00,19.851,19.851,19.851,19.851,50000.0
2008-03-03 05:16:00,19.846,19.846,19.795,19.795,150000.0
2008-03-03 05:17:00,19.845,19.845,19.691,19.791,300000.0
2008-03-03 05:18:00,19.754,19.859,19.682,19.682,250000.0
2008-03-03 05:19:00,19.786,19.842,19.767,19.767,350000.0
2008-03-03 05:20:00,19.811,19.858,19.714,19.802,450000.0
2008-03-03 05:21:00,19.799,19.806,19.78,19.806,150000.0
2008-03-03 05:24:00,19.818,19.849,19.71,19.782,550000.0
2008-03-03 05:26:00,19.83,19.83,19.827,19.827,100000.0
2008-03-03 05:28:00,19.719,19.833,19.719,19.791,550000.0
2008-03-03 05:30:00,19.774,19.832,19.685,19.791,600000.0
2008-03-03 05:31:00,19.797,19.86,19.75,19.82,600000.0
2008-03-03 05:32:00,19.839,19.869,19.731,19.844,400000.0
2008-03-03 05:33:00,19.803,19.866,19.73,19.828,350000.0
2008-03-03 05:39:00,19.862,19.863,19.754,19.781,400000.0
2008-03-03 05:40:00,19.725,19.831,19.725,19.758,150000.0
2008-03-03 05:42:00,19.849,19.849,19.705,19.825,350000.0
2008-03-03 05:45:00,19.836,19.836,19.836,19.836,50000.0
2008-03-03 05:46:00,19.795,19.873,19.795,19.873,200000.0
2008-03-03 05:47:00,19.754,19.804,19.754,19.799,150000.0
2008-03-03 05:48:00,19.849,19.849,19.754,19.808,400000.0
2008-03-03 05:49:00,19.856,19.856,19.809,19.856,200000.0
2008-03-03 05:50:00,19.801,19.854,19.801,19.854,100000.0
2008-03-03 05:51:00,19.81,19.87,19.81,19.82,300000.0
2008-03-03 05:52:00,19.756,19.808,19.756,19.808,100000.0
2008-03-03 05:53:00,19.811,19.811,19.81,19.81,100000.0
2008-03-03 05:54:00,19.846,19.865,19.743,19.856,350000.0
2008-03-03 06:00:00,19.73,19.841,19.719,19.821,900000.0
2008-03-03 06:04:00,19.729,19.852,19.729,19.852,350000.0
2008-03-03 06:07:00,19.821,19.877,19.802,19.802,350000.0
2008-03-03 06:10:00,19.773,19.854,19.773,19.848,250000.0
2008-03-03 06:11:00,19.816,19.869,19.816,19.858,150000.0
2008-03-03 06:13:00,19.799,19.863,19.744,19.813,350000.0
2008-03-03 06:14:00,19.867,19.867,19.865,19.865,100000.0
2008-03-03 06:15:00,19.738,19.861,19.709,19.861,250000.0
2008-03-03 06:16:00,19.816,19.9,19.816,19.888,350000.0
2008-03-03 06:17:00,19.816,19.872,19.797,19.839,350000.0
2008-03-03 06:18:00,19.794,19.865,19.794,19.865,150000.0
2008-03-03 06:19:00,19.787,19.876,19.767,19.876,350000.0
2008-03-03 06:20:00,19.786,19.786,19.786,19.786,50000.0
2008-03-03 06:21:00,19.766,19.855,19.766,19.855,100000.0
2008-03-03 06:22:00,19.753,19.851,19.743,19.839,500000.0
2008-03-03 06:23:00,19.812,19.812,19.812,19.812,50000.0
2008-03-03 06:24:00,19.883,19.883,19.871,19.871,100000.0
2008-03-03 06:25:00,19.872,19.934,19.781,19.781,400000.0
2008-03-03 06:26:00,19.845,19.845,19.845,19.845,50000.0
2008-03-03 06:27:00,19.897,19.897,19.805,19.86,200000.0
2008-03-03 06:28:00,19.77,19.894,19.77,19.811,350000.0
2008-03-03 06:29:00,19.861,19.867,19.81,19.826,400000.0
2008-03-03 06:30:00,19.831,19.916,19.804,19.842,500000.0
2008-03-03 06:31:00,19.848,19.913,19.789,19.789,350000.0
2008-03-03 06:32:00,19.921,19.921,19.921,19.921,50000.0
2008-03-03 06:33:00,19.909,19.911,19.823,19.911,250000.0
2008-03-03 06:34:00,19.86,19.923,19.811,19.864,350000.0
2008-03-03 06:36:00,19.872,19.872,19.788,19.788,100000.0
2008-03-03 06:37:00,19.866,19.866,19.854,19.854,100000.0
2008-03-03 06:38:00,19.947,19.947,19.86,19.875,350000.0
2008-03-03 06:39:00,19.871,19.936,19.788,19.788,350000.0
2008-03-03 06:40:00,19.951,19.954,19.874,19.874,300000.0
2008-03-03 06:41:00,19.916,19.954,19.916,19.954,100000.0
2008-03-03 06:42:00,19.894,19.972,19.864,19.969,350000.0
2008-03-03 06:43:00,19.935,19.935,19.916,19.916,150000.0
2008-03-03 06:44:00,19.869,19.966,19.838,19.956,400000.0
2008-03-03 06:45:00,19.956,19.956,19.826,19.921,350000.0
2008-03-03 06:46:00,19.961,19.989,19.856,19.989,300000.0
2008-03-03 06:47:00,19.929,19.978,19.863,19.939,300000.0
2008-03-03 06:48:00,20.009,20.009,19.931,19.931,350000.0
2008-03-03 06:49:00,19.935,20.016,19.884,19.884,400000.0
2008-03-03 06:50:00,19.881,19.981,19.868,19.868,450000.0
2008-03-03 06:51:00,19.97,20.029,19.97,20.028,300000.0
2008-03-03 06:52:00,19.853,19.997,19.827,19.997,450000.0
2008-03-03 06:53:00,19.932,19.951,19.85,19.85,250000.0
2008-03-03 06:54:00,19.977,19.982,19.949,19.949,150000.0
2008-03-03 06:55:00,19.856,19.985,19.856,19.943,450000.0
2008-03-03 06:56:00,19.953,19.985,19.849,19.963,500000.0
2008-03-03 06:57:00,19.939,19.939,19.873,19.873,350000.0
2008-03-03 06:58:00,19.836,19.98,19.836,19.98,250000.0
2008-03-03 06:59:00,19.864,19.954,19.86,19.928,400000.0
2008-03-03 07:00:00,19.86,19.972,19.849,19.892,500000.0
2008-03-03 07:01:00,19.823,19.928,19.823,19.826,400000.0
2008-03-03 07:03:00,19.952,19.99,19.902,19.949,500000.0
2008-03-03 07:04:00,19.957,19.986,19.857,19.972,350000.0
2008-03-03 07:05:00,19.868,19.998,19.868,19.983,300000.0
2008-03-03 07:06:00,19.869,19.972,19.828,19.959,250000.0
2008-03-03 07:07:00,19.97,19.97,19.864,19.952,350000.0
2008-03-03 07:09:00,19.932,19.936,19.844,19.918,400000.0
2008-03-03 07:10:00,19.841,19.941,19.82,19.932,350000.0
2008-03-03 07:11:00,19.979,20.004,19.858,19.884,350000.0
2008-03-03 07:13:00,19.998,19.998,19.874,19.899,300000.0
2008-03-03 07:14:00,19.901,20.022,19.901,19.936,400000.0
2008-03-03 07:15:00,19.952,19.989,19.873,19.989,300000.0
2008-03-03 07:16:00,19.903,19.979,19.866,19.898,450000.0
2008-03-03 07:17:00,19.966,20.023,19.857,19.958,550000.0
2008-03-03 07:18:00,19.926,19.963,19.892,19.925,300000.0
2008-03-03 07:19:00,19.945,20.001,19.869,19.983,300000.0
2008-03-03 07:20:00,19.92,19.999,19.893,19.957,350000.0
2008-03-03 07:21:00,19.949,19.991,19.883,19.991,400000.0
2008-03-03 07:22:00,19.92,20.009,19.884,19.907,350000.0
2008-03-03 07:23:00,19.901,19.978,19.864,19.864,350000.0
2008-03-03 07:24:00,19.882,19.936,19.846,19.935,400000.0
2008-03-03 07:25:00,19.99,19.995,19.883,19.995,300000.0
2008-03-03 07:26:00,19.843,19.984,19.831,19.886,500000.0
2008-03-03 07:27:00,19.935,19.986,19.859,19.859,250000.0
2008-03-03 07:28:00,19.928,19.979,19.863,19.894,350000.0
2008-03-03 07:29:00,19.927,19.96,19.894,19.894,400000.0
2008-03-03 07:30:00,19.9,19.98,19.851,19.872,550000.0
2008-03-03 07:31:00,19.982,19.982,19.89,19.939,300000.0
2008-03-03 07:32:00,19.975,19.975,19.838,19.844,350000.0
2008-03-03 07:33:00,19.935,19.988,19.905,19.979,350000.0
2008-03-03 07:34:00,19.846,19.97,19.846,19.97,400000.0
2008-03-03 07:35:00,19.926,19.968,19.858,19.898,250000.0
2008-03-03 07:37:00,19.857,19.965,19.848,19.959,400000.0
2008-03-03 07:38:00,19.962,19.962,19.875,19.933,400000.0
2008-03-03 07:39:00,19.941,19.983,19.848,19.964,400000.0
2008-03-03 07:40:00,19.905,19.944,19.873,19.944,350000.0
2008-03-03 07:41:00,19.932,19.983,19.861,19.878,400000.0
2008-03-03 07:43:00,19.876,19.961,19.876,19.881,350000.0
2008-03-03 07:44:00,19.959,19.975,19.892,19.968,400000.0
2008-03-03 07:45:00,19.94,19.963,19.878,19.878,350000.0
2008-03-03 07:47:00,19.859,19.956,19.852,19.854,350000.0
2008-03-03 07:48:00,19.938,19.998,19.85,19.989,400000.0
2008-03-03 07:49:00,19.838,19.968,19.838,19.875,550000.0
2008-03-03 07:50:00,19.968,19.968,19.863,19.917,450000.0
2008-03-03 07:51:00,19.962,19.962,19.814,19.927,450000.0
2008-03-03 07:52:00,19.932,19.932,19.816,19.816,350000.0
2008-03-03 07:53:00,19.849,19.953,19.849,19.941,200000.0
2008-03-03 07:54:00,19.852,19.966,19.852,19.889,300000.0
2008-03-03 07:55:00,19.991,19.991,19.858,19.958,350000.0
2008-03-03 07:56:00,19.897,19.986,19.877,19.986,450000.0
2008-03-03 07:57:00,19.884,19.925,19.868,19.899,250000.0
2008-03-03 07:59:00,19.872,20.016,19.865,19.898,500000.0
2008-03-03 08:00:00,19.848,19.986,19.848,19.942,500000.0
2008-03-03 08:01:00,19.994,19.994,19.945,19.945,100000.0
2008-03-03 08:02:00,19.883,20.065,19.883,20.001,400000.0
2008-03-03 08:03:00,19.97,20.016,19.898,19.904,350000.0
2008-03-03 08:04:00,20.009,20.009,19.91,20.005,300000.0
2008-03-03 08:05:00,19.977,20.052,19.977,19.997,400000.0
2008-03-03 08:06:00,19.997,20.072,19.943,20.068,350000.0
2008-03-03 08:07:00,20.069,20.069,19.948,20.061,350000.0
2008-03-03 08:08:00,20.093,20.107,19.976,20.079,450000.0
2008-03-03 08:09:00,20.054,20.136,20.0,20.131,550000.0
2008-03-03 08:10:00,20.068,20.111,20.04,20.068,250000.0
2008-03-03 08:11:00,20.056,20.125,20.029,20.119,400000.0
2008-03-03 08:12:00,20.113,20.127,20.029,20.127,400000.0
2008-03-03 08:13:00,20.057,20.133,20.041,20.041,400000.0
2008-03-03 08:14:00,20.136,20.157,20.026,20.148,400000.0
2008-03-03 08:15:00,20.042,20.149,20.042,20.089,350000.0
2008-03-03 08:16:00,20.06,20.145,20.06,20.123,500000.0
2008-03-03 08:17:00,20.111,20.111,19.968,20.037,400000.0
2008-03-03 08:18:00,20.1,20.1,19.941,20.045,500000.0
2008-03-03 08:19:00,20.064,20.099,19.994,19.994,400000.0
2008-03-03 08:20:00,19.999,20.106,19.977,20.081,400000.0
2008-03-03 08:21:00,20.081,20.081,19.961,20.001,400000.0
2008-03-03 08:22:00,20.055,20.096,19.982,19.982,550000.0
2008-03-03 08:23:00,19.956,20.046,19.956,19.973,400000.0
2008-03-03 08:24:00,20.014,20.097,19.973,20.097,400000.0
2008-03-03 08:26:00,20.014,20.067,19.942,20.067,400000.0
2008-03-03 08:27:00,20.063,20.105,19.991,19.991,400000.0
2008-03-03 08:28:00,20.03,20.086,19.99,20.058,300000.0
2008-03-03 08:29:00,20.086,20.136,19.978,19.978,250000.0
2008-03-03 08:30:00,20.036,20.197,20.036,20.148,500000.0
2008-03-03 08:31:00,19.975,20.124,19.955,19.992,400000.0
2008-03-03 08:32:00,20.059,20.173,20.035,20.146,400000.0
2008-03-03 08:33:00,20.02,20.185,20.02,20.106,450000.0
2008-03-03 08:34:00,20.09,20.104,19.955,20.019,500000.0
2008-03-03 08:35:00,20.099,20.119,20.0,20.08,550000.0
2008-03-03 08:36:00,20.118,20.127,19.988,20.127,350000.0
2008-03-03 08:37:00,20.015,20.114,19.994,20.114,400000.0
2008-03-03 08:38:00,20.128,20.128,20.038,20.103,500000.0
2008-03-03 08:39:00,20.06,20.122,20.004,20.106,350000.0
2008-03-03 08:40:00,20.144,20.144,20.011,20.114,350000.0
2008-03-03 08:41:00,20.019,20.1,20.019,20.029,250000.0
2008-03-03 08:42:00,20.084,20.126,20.001,20.09,300000.0
2008-03-03 08:43:00,20.116,20.153,20.084,20.142,350000.0
2008-03-03 08:44:00,20.059,20.14,20.033,20.033,350000.0
2008-03-03 08:45:00,20.088,20.154,20.032,20.047,550000.0
2008-03-03 08:46:00,20.02,20.121,20.004,20.121,350000.0
2008-03-03 08:47:00,20.101,20.126,20.029,20.029,350000.0
2008-03-03 08:48:00,20.098,20.098,19.945,19.986,500000.0
2008-03-03 08:50:00,20.019,20.055,19.977,19.977,550000.0
2008-03-03 08:53:00,20.013,20.098,19.969,20.079,400000.0
2008-03-03 08:54:00,20.018,20.028,19.999,19.999,250000.0
2008-03-03 08:55:00,20.074,20.115,19.985,20.034,450000.0
2008-03-03 08:58:00,20.05,20.083,19.99,20.018,500000.0
2008-03-03 08:59:00,20.109,20.109,19.956,20.018,350000.0
2008-03-03 09:00:00,20.055,20.1,20.024,20.024,450000.0
2008-03-03 09:01:00,20.066,20.079,19.994,20.068,1250000.0
2008-03-03 09:02:00,20.051,20.069,19.943,19.943,350000.0
2008-03-03 09:04:00,20.049,20.091,20.0,20.01,450000.0
2008-03-03 09:05:00,20.032,20.092,19.955,20.073,400000.0
2008-03-03 09:06:00,20.057,20.096,19.975,20.002,450000.0
2008-03-03 09:07:00,19.953,20.027,19.953,20.027,300000.0
2008-03-03 09:08:00,20.086,20.095,19.97,20.095,200000.0
2008-03-03 09:09:00,20.083,20.114,19.993,20.114,350000.0
2008-03-03 09:10:00,20.03,20.11,19.998,20.07,450000.0
2008-03-03 09:11:00,19.989,20.122,19.944,20.076,450000.0
2008-03-03 09:12:00,20.049,20.137,19.998,20.081,550000.0
2008-03-03 09:13:00,20.091,20.134,20.002,20.129,550000.0
2008-03-03 09:14:00,20.052,20.162,20.052,20.117,400000.0
2008-03-03 09:15:00,20.079,20.129,20.006,20.129,550000.0
2008-03-03 09:16:00,20.146,20.146,20.049,20.084,250000.0
2008-03-03 09:17:00,20.037,20.109,20.008,20.089,400000.0
2008-03-03 09:18:00,20.139,20.206,20.032,20.118,500000.0
2008-03-03 09:20:00,20.051,20.103,20.012,20.085,350000.0
2008-03-03 09:21:00,20.052,20.113,19.995,20.068,450000.0
2008-03-03 09:22:00,20.095,20.108,20.016,20.039,400000.0
2008-03-03 09:23:00,20.041,20.172,20.019,20.059,500000.0
2008-03-03 09:24:00,20.071,20.121,20.051,20.051,350000.0
2008-03-03 09:25:00,20.053,20.14,20.005,20.044,550000.0
2008-03-03 09:26:00,20.039,20.106,20.003,20.074,550000.0
2008-03-03 09:27:00,20.046,20.112,19.982,20.034,450000.0
2008-03-03 09:28:00,20.05,20.133,20.04,20.055,1550000.0
2008-03-03 09:29:00,20.084,20.143,20.007,20.104,450000.0
2008-03-03 09:30:00,20.054,20.138,19.991,20.036,450000.0
2008-03-03 09:31:00,20.01,20.157,20.01,20.113,500000.0
2008-03-03 09:32:00,20.049,20.085,19.971,20.062,350000.0
2008-03-03 09:33:00,20.087,20.089,20.008,20.078,350000.0
2008-03-03 09:34:00,20.06,20.147,19.992,19.992,550000.0
2008-03-03 09:35:00,20.084,20.084,19.986,20.011,350000.0
2008-03-03 09:36:00,20.086,20.093,20.007,20.081,400000.0
2008-03-03 09:37:00,20.047,20.059,19.924,20.016,500000.0
2008-03-03 09:38:00,20.049,20.113,20.014,20.062,550000.0
2008-03-03 09:39:00,20.058,20.075,19.954,19.954,400000.0
2008-03-03 09:40:00,20.077,20.102,19.97,20.102,500000.0
2008-03-03 09:41:00,20.05,20.102,19.979,20.102,300000.0
2008-03-03 09:42:00,20.025,20.178,19.986,19.986,400000.0
2008-03-03 09:44:00,20.011,20.122,20.011,20.12,450000.0
2008-03-03 09:45:00,20.073,20.097,20.01,20.097,350000.0
2008-03-03 09:46:00,20.019,20.108,19.968,20.091,450000.0
2008-03-03 09:47:00,20.047,20.102,19.921,20.102,400000.0
2008-03-03 09:48:00,20.095,20.141,19.983,20.061,450000.0
2008-03-03 09:49:00,20.159,20.159,20.02,20.112,400000.0
2008-03-03 09:50:00,20.041,20.138,19.979,20.039,350000.0
2008-03-03 09:51:00,20.17,20.17,20.019,20.046,350000.0
2008-03-03 09:52:00,20.123,20.161,20.041,20.123,450000.0
2008-03-03 09:53:00,20.1,20.1,19.932,19.996,350000.0
2008-03-03 09:54:00,19.992,20.089,19.936,20.068,750000.0
2008-03-03 09:55:00,19.997,20.114,19.997,20.114,450000.0
2008-03-03 09:56:00,20.042,20.116,19.983,20.076,350000.0
2008-03-03 09:57:00,20.101,20.101,19.944,20.036,450000.0
2008-03-03 09:58:00,20.066,20.122,19.98,20.087,500000.0
2008-03-03 09:59:00,20.004,20.147,20.004,20.069,400000.0
2008-03-03 10:00:00,20.082,20.082,19.96,19.964,350000.0
2008-03-03 10:01:00,20.043,20.063,19.935,19.935,400000.0
2008-03-03 10:02:00,19.939,20.045,19.939,19.952,400000.0
2008-03-03 10:03:00,20.012,20.053,19.919,19.946,500000.0
2008-03-03 10:04:00,19.928,20.053,19.923,19.975,550000.0
2008-03-03 10:05:00,19.999,20.044,19.956,19.973,350000.0
2008-03-03 10:06:00,19.963,20.05,19.958,19.985,500000.0
2008-03-03 10:07:00,20.041,20.061,19.95,20.043,450000.0
2008-03-03 10:08:00,20.049,20.049,19.911,20.046,350000.0
2008-03-03 10:09:00,20.0,20.042,19.916,19.966,350000.0
2008-03-03 10:10:00,19.987,20.007,19.864,19.884,650000.0
2008-03-03 10:11:00,20.019,20.019,19.908,20.0,400000.0
2008-03-03 10:12:00,19.997,19.997,19.849,19.909,550000.0
2008-03-03 10:13:00,19.958,20.002,19.857,20.002,500000.0
2008-03-03 10:14:00,19.938,20.017,19.923,19.932,550000.0
2008-03-03 10:15:00,19.966,19.998,19.893,19.97,450000.0
2008-03-03 10:16:00,19.906,19.973,19.852,19.874,550000.0
2008-03-03 10:17:00,20.006,20.011,19.883,19.883,500000.0
2008-03-03 10:18:00,19.998,20.0,19.888,19.888,500000.0
2008-03-03 10:19:00,20.001,20.001,19.904,19.994,550000.0
2008-03-03 10:20:00,19.872,19.951,19.853,19.946,350000.0
2008-03-03 10:21:00,19.959,20.011,19.888,19.956,550000.0
2008-03-03 10:22:00,19.953,19.987,19.867,19.987,500000.0
2008-03-03 10:23:00,20.014,20.014,19.87,19.909,400000.0
2008-03-03 10:24:00,19.96,19.994,19.89,19.952,500000.0
2008-03-03 10:25:00,19.981,19.994,19.878,19.884,500000.0
2008-03-03 10:26:00,19.879,20.009,19.879,19.935,350000.0
2008-03-03 10:27:00,19.983,20.018,19.901,19.911,400000.0
2008-03-03 10:28:00,19.981,20.02,19.903,19.963,600000.0
2008-03-03 10:29:00,19.966,19.966,19.856,19.859,350000.0
2008-03-03 10:30:00,20.014,20.035,19.907,19.919,450000.0
2008-03-03 10:31:00,19.854,20.016,19.854,19.938,550000.0
2008-03-03 10:32:00,19.979,20.054,19.909,20.021,650000.0
2008-03-03 10:33:00,19.914,20.051,19.891,19.891,450000.0
2008-03-03 10:34:00,19.945,20.051,19.9,20.017,550000.0
2008-03-03 10:35:00,19.938,19.945,19.844,19.861,450000.0
2008-03-03 10:36:00,19.981,19.988,19.892,19.902,550000.0
2008-03-03 10:37:00,19.904,20.019,19.897,19.995,400000.0
2008-03-03 10:38:00,19.989,20.055,19.962,20.006,300000.0
2008-03-03 10:39:00,19.92,20.033,19.898,20.031,350000.0
2008-03-03 10:40:00,19.941,20.023,19.888,19.967,550000.0
2008-03-03 10:41:00,19.992,19.992,19.828,19.9,400000.0
2008-03-03 10:42:00,20.03,20.03,19.917,19.932,550000.0
2008-03-03 10:43:00,19.955,19.983,19.882,19.983,450000.0
2008-03-03 10:44:00,19.906,19.964,19.828,19.951,350000.0
2008-03-03 10:45:00,19.899,19.947,19.853,19.858,500000.0
2008-03-03 10:46:00,19.846,19.97,19.846,19.852,600000.0
2008-03-03 10:47:00,19.949,19.98,19.881,19.883,400000.0
2008-03-03 10:48:00,19.959,19.973,19.87,19.973,250000.0
2008-03-03 10:49:00,19.958,19.993,19.888,19.99,550000.0
2008-03-03 10:50:00,19.908,20.061,19.908,20.003,450000.0
2008-03-03 10:51:00,19.903,19.974,19.835,19.835,500000.0
2008-03-03 10:52:00,19.863,19.965,19.859,19.892,450000.0
2008-03-03 10:53:00,19.94,19.94,19.825,19.94,350000.0
2008-03-03 10:54:00,19.935,19.989,19.856,19.976,400000.0
2008-03-03 10:55:00,19.907,19.986,19.85,19.889,350000.0
2008-03-03 10:56:00,19.847,19.94,19.816,19.884,450000.0
2008-03-03 10:57:00,19.907,19.952,19.867,19.872,400000.0
2008-03-03 10:58:00,19.951,19.951,19.83,19.947,450000.0
2008-03-03 10:59:00,19.897,19.958,19.866,19.958,350000.0
2008-03-03 11:00:00,19.849,19.94,19.836,19.873,400000.0
2008-03-03 11:01:00,19.87,19.937,19.804,19.922,450000.0
2008-03-03 11:02:00,19.894,19.978,19.845,19.845,350000.0
2008-03-03 11:03:00,19.873,19.992,19.873,19.913,400000.0
2008-03-03 11:04:00,19.993,20.051,19.895,20.022,500000.0
2008-03-03 11:05:00,19.924,20.015,19.873,19.884,450000.0
2008-03-03 11:06:00,19.908,19.972,19.866,19.967,400000.0
2008-03-03 11:07:00,19.955,20.008,19.868,19.868,400000.0
2008-03-03 11:08:00,19.9,19.994,19.841,19.932,500000.0
2008-03-03 11:09:00,19.981,19.986,19.85,19.985,500000.0
2008-03-03 11:10:00,19.895,20.047,19.895,19.958,450000.0
2008-03-03 11:11:00,19.89,19.979,19.855,19.979,400000.0
2008-03-03 11:12:00,19.901,20.003,19.875,19.892,600000.0
2008-03-03 11:13:00,19.957,19.999,19.911,19.97,500000.0
2008-03-03 11:14:00,20.004,20.017,19.96,19.989,350000.0
2008-03-03 11:15:00,19.979,20.02,19.892,19.975,550000.0
2008-03-03 11:16:00,19.921,20.02,19.887,19.887,350000.0
2008-03-03 11:17:00,20.004,20.004,19.855,19.975,700000.0
2008-03-03 11:18:00,19.957,19.997,19.858,19.907,400000.0
2008-03-03 11:19:00,19.939,19.974,19.894,19.907,450000.0
2008-03-03 11:20:00,19.977,19.978,19.883,19.978,500000.0
2008-03-03 11:21:00,19.863,19.986,19.829,19.829,450000.0
2008-03-03 11:22:00,19.904,19.956,19.82,19.831,450000.0
2008-03-03 11:23:00,19.863,19.964,19.852,19.926,400000.0
2008-03-03 11:24:00,19.852,19.893,19.823,19.839,400000.0
2008-03-03 11:25:00,19.882,19.995,19.875,19.951,400000.0
2008-03-03 11:26:00,19.888,19.972,19.845,19.889,550000.0
2008-03-03 11:27:00,19.976,19.976,19.874,19.913,400000.0
2008-03-03 11:28:00,19.879,20.044,19.879,19.987,500000.0
2008-03-03 11:29:00,19.91,19.946,19.792,19.842,550000.0
2008-03-03 11:30:00,19.846,19.923,19.822,19.849,400000.0
2008-03-03 11:31:00,19.922,19.968,19.843,19.936,550000.0
2008-03-03 11:32:00,19.98,20.0,19.88,19.946,650000.0
2008-03-03 11:33:00,19.852,20.004,19.852,19.944,550000.0
2008-03-03 11:34:00,19.885,19.958,19.842,19.941,450000.0
2008-03-03 11:35:00,19.944,19.952,19.866,19.932,400000.0
2008-03-03 11:36:00,19.869,19.975,19.86,19.878,400000.0
2008-03-03 11:37:00,19.923,19.961,19.854,19.934,450000.0
2008-03-03 11:38:00,19.834,19.94,19.834,19.844,400000.0
2008-03-03 11:39:00,19.855,19.998,19.855,19.974,550000.0
2008-03-03 11:40:00,19.969,19.971,19.868,19.868,500000.0
2008-03-03 11:41:00,19.93,19.961,19.833,19.959,400000.0
2008-03-03 11:42:00,19.868,20.035,19.868,19.96,350000.0
2008-03-03 11:43:00,19.932,19.943,19.827,19.885,550000.0
2008-03-03 11:44:00,19.86,19.993,19.834,19.856,400000.0
2008-03-03 11:45:00,19.838,19.902,19.789,19.872,350000.0
2008-03-03 11:46:00,19.788,19.875,19.788,19.83,450000.0
2008-03-03 11:47:00,19.927,19.955,19.836,19.836,400000.0
2008-03-03 11:48:00,19.845,19.909,19.806,19.806,550000.0
2008-03-03 11:49:00,19.885,19.951,19.807,19.908,400000.0
2008-03-03 11:50:00,19.923,19.923,19.806,19.815,350000.0
2008-03-03 11:51:00,19.865,19.929,19.796,19.796,450000.0
2008-03-03 11:52:00,19.829,19.934,19.829,19.934,500000.0
2008-03-03 11:53:00,19.932,19.934,19.802,19.88,500000.0
2008-03-03 11:54:00,19.886,19.924,19.813,19.924,350000.0
2008-03-03 11:55:00,19.892,19.956,19.785,19.785,550000.0
2008-03-03 11:56:00,19.815,19.902,19.797,19.848,400000.0
2008-03-03 11:57:00,19.855,19.895,19.744,19.785,550000.0
2008-03-03 11:58:00,19.908,19.947,19.836,19.896,450000.0
2008-03-03 11:59:00,19.885,19.954,19.812,19.909,550000.0
2008-03-03 12:00:00,19.842,19.923,19.821,19.923,450000.0
2008-03-03 12:01:00,19.911,19.911,19.765,19.884,500000.0
2008-03-03 12:02:00,19.929,19.93,19.824,19.855,500000.0
2008-03-03 12:03:00,19.796,19.938,19.796,19.93,450000.0
2008-03-03 12:04:00,19.924,19.927,19.771,19.813,550000.0
2008-03-03 12:05:00,19.892,19.937,19.815,19.894,450000.0
2008-03-03 12:06:00,19.831,19.896,19.751,19.881,450000.0
2008-03-03 12:07:00,19.769,19.894,19.769,19.782,350000.0
2008-03-03 12:08:00,19.904,19.904,19.781,19.799,500000.0
2008-03-03 12:09:00,19.833,19.927,19.794,19.927,550000.0
2008-03-03 12:10:00,19.938,19.938,19.88,19.918,350000.0
2008-03-03 12:11:00,19.809,19.901,19.798,19.82,350000.0
2008-03-03 12:12:00,19.809,19.986,19.809,19.91,550000.0
2008-03-03 12:13:00,19.916,19.916,19.792,19.913,350000.0
2008-03-03 12:14:00,19.921,19.924,19.776,19.924,450000.0
2008-03-03 12:15:00,19.924,19.937,19.828,19.9,350000.0
2008-03-03 12:16:00,19.837,19.896,19.783,19.854,450000.0
2008-03-03 12:17:00,19.888,19.897,19.756,19.8,400000.0
2008-03-03 12:18:00,19.779,19.895,19.768,19.86,350000.0
2008-03-03 12:19:00,19.843,19.886,19.787,19.791,550000.0
2008-03-03 12:20:00,19.924,19.931,19.845,19.845,350000.0
2008-03-03 12:21:00,19.843,19.963,19.843,19.861,450000.0
2008-03-03 12:22:00,19.859,19.947,19.816,19.888,450000.0
2008-03-03 12:23:00,19.926,19.945,19.836,19.882,550000.0
2008-03-03 12:24:00,19.853,19.937,19.766,19.882,500000.0
2008-03-03 12:25:00,19.899,19.899,19.813,19.813,450000.0
2008-03-03 12:26:00,19.84,19.916,19.805,19.845,550000.0
2008-03-03 12:27:00,19.853,19.921,19.738,19.921,500000.0
2008-03-03 12:28:00,19.795,19.918,19.795,19.822,350000.0
2008-03-03 12:29:00,19.875,19.948,19.828,19.914,450000.0
2008-03-03 12:30:00,19.86,19.947,19.833,19.947,400000.0
2008-03-03 12:31:00,19.95,19.95,19.847,19.874,550000.0
2008-03-03 12:33:00,19.831,19.964,19.831,19.91,450000.0
2008-03-03 12:34:00,19.856,19.943,19.814,19.943,450000.0
2008-03-03 12:35:00,19.946,19.952,19.839,19.839,500000.0
2008-03-03 12:36:00,19.91,19.931,19.848,19.848,400000.0
2008-03-03 12:37:00,19.919,19.946,19.849,19.91,350000.0
2008-03-03 12:38:00,19.916,19.926,19.861,19.877,400000.0
2008-03-03 12:39:00,19.839,19.952,19.814,19.879,550000.0
2008-03-03 12:40:00,19.825,19.97,19.825,19.881,450000.0
2008-03-03 12:41:00,19.955,19.964,19.863,19.951,450000.0
2008-03-03 12:42:00,19.971,20.039,19.874,19.874,500000.0
2008-03-03 12:43:00,19.995,19.995,19.866,19.866,350000.0
2008-03-03 12:44:00,19.892,20.037,19.892,19.911,400000.0
2008-03-03 12:45:00,19.893,20.018,19.893,19.904,350000.0
2008-03-03 12:46:00,19.861,19.969,19.861,19.897,400000.0
2008-03-03 12:47:00,19.987,20.007,19.92,19.929,350000.0
2008-03-03 12:48:00,19.97,20.014,19.915,19.968,500000.0
2008-03-03 12:49:00,19.92,20.015,19.889,19.948,400000.0
2008-03-03 12:50:00,19.898,19.997,19.862,19.997,450000.0
2008-03-03 12:51:00,19.965,20.043,19.908,19.908,450000.0
2008-03-03 12:52:00,19.997,20.022,19.882,19.915,350000.0
2008-03-03 12:53:00,19.893,20.056,19.893,19.992,550000.0
2008-03-03 12:54:00,20.051,20.051,19.922,19.922,550000.0
2008-03-03 12:55:00,19.949,20.083,19.946,20.046,400000.0
2008-03-03 12:56:00,20.01,20.034,19.923,20.001,550000.0
2008-03-03 12:57:00,20.015,20.062,19.958,20.017,400000.0
2008-03-03 12:58:00,19.938,20.046,19.894,20.046,400000.0
2008-03-03 12:59:00,19.948,20.064,19.948,19.987,350000.0
2008-03-03 13:00:00,20.052,20.052,19.912,19.999,550000.0
2008-03-03 13:01:00,20.046,20.046,19.939,20.037,400000.0
2008-03-03 13:02:00,20.093,20.118,20.028,20.075,500000.0
2008-03-03 13:03:00,20.029,20.107,19.98,20.107,350000.0
2008-03-03 13:04:00,20.004,20.113,20.004,20.088,450000.0
2008-03-03 13:05:00,20.033,20.116,19.985,20.078,400000.0
2008-03-03 13:06:00,20.07,20.107,20.001,20.026,400000.0
2008-03-03 13:07:00,20.04,20.118,20.019,20.118,450000.0
2008-03-03 13:08:00,20.076,20.132,20.021,20.119,350000.0
2008-03-03 13:09:00,20.109,20.14,20.018,20.048,400000.0
2008-03-03 13:10:00,20.009,20.143,19.993,20.143,500000.0
2008-03-03 13:11:00,20.123,20.148,20.05,20.109,400000.0
2008-03-03 13:12:00,20.137,20.158,20.038,20.12,350000.0
2008-03-03 13:13:00,20.066,20.156,20.02,20.148,550000.0
2008-03-03 13:14:00,20.152,20.152,20.008,20.108,400000.0
2008-03-03 13:15:00,20.088,20.089,19.983,20.007,450000.0
2008-03-03 13:16:00,20.128,20.143,20.003,20.099,500000.0
2008-03-03 13:17:00,20.082,20.147,20.014,20.141,450000.0
2008-03-03 13:18:00,20.123,20.123,20.008,20.052,350000.0
2008-03-03 13:19:00,20.107,20.129,20.009,20.038,700000.0
2008-03-03 13:20:00,20.079,20.147,19.996,20.025,800000.0
2008-03-03 13:21:00,20.052,20.116,20.006,20.097,400000.0
2008-03-03 13:22:00,20.114,20.114,19.951,20.016,550000.0
2008-03-03 13:23:00,20.101,20.128,19.993,20.026,450000.0
2008-03-03 13:24:00,20.03,20.095,20.03,20.091,350000.0
2008-03-03 13:25:00,19.981,20.083,19.94,20.07,450000.0
2008-03-03 13:26:00,20.126,20.126,20.039,20.067,400000.0
2008-03-03 13:27:00,20.106,20.115,20.019,20.019,400000.0
2008-03-03 13:28:00,20.124,20.176,20.04,20.04,400000.0
2008-03-03 13:29:00,20.099,20.126,20.0,20.101,400000.0
2008-03-03 13:30:00,20.005,20.08,19.989,20.08,450000.0
2008-03-03 13:31:00,20.094,20.132,20.007,20.101,550000.0
2008-03-03 13:32:00,20.1,20.1,20.009,20.092,400000.0
2008-03-03 13:33:00,20.067,20.13,20.005,20.063,350000.0
2008-03-03 13:34:00,20.094,20.136,20.009,20.009,400000.0
2008-03-03 13:35:00,20.054,20.127,20.022,20.127,550000.0
2008-03-03 13:36:00,20.041,20.145,20.041,20.122,650000.0
2008-03-03 13:37:00,20.063,20.135,20.023,20.029,400000.0
2008-03-03 13:38:00,20.005,20.135,20.005,20.125,350000.0
2008-03-03 13:39:00,20.048,20.137,20.038,20.038,350000.0
2008-03-03 13:40:00,20.134,20.193,20.019,20.133,500000.0
2008-03-03 13:41:00,20.045,20.148,20.045,20.048,400000.0
2008-03-03 13:42:00,20.032,20.107,19.993,20.011,350000.0
2008-03-03 13:43:00,20.046,20.141,20.005,20.129,750000.0
2008-03-03 13:44:00,20.004,20.1,19.991,20.007,450000.0
2008-03-03 13:45:00,20.038,20.125,19.987,20.125,350000.0
2008-03-03 13:47:00,20.118,20.118,20.005,20.095,400000.0
2008-03-03 13:48:00,20.126,20.126,20.076,20.109,350000.0
2008-03-03 13:49:00,20.045,20.109,20.004,20.004,350000.0
2008-03-03 13:50:00,20.009,20.102,19.983,19.997,550000.0
2008-03-03 13:51:00,20.09,20.12,20.008,20.083,550000.0
2008-03-03 13:52:00,20.088,20.102,20.008,20.008,400000.0
2008-03-03 13:53:00,20.104,20.104,19.987,20.073,400000.0
2008-03-03 13:54:00,20.038,20.158,19.984,20.104,400000.0
2008-03-03 13:55:00,20.102,20.102,19.989,19.989,350000.0
2008-03-03 13:56:00,20.001,20.115,19.974,20.107,550000.0
2008-03-03 13:57:00,20.051,20.078,19.946,19.978,350000.0
2008-03-03 13:58:00,20.069,20.069,19.957,20.024,350000.0
2008-03-03 13:59:00,20.029,20.105,20.001,20.001,450000.0
2008-03-03 14:00:00,20.118,20.118,19.966,20.011,450000.0
2008-03-03 14:01:00,20.134,20.134,20.046,20.122,400000.0
2008-03-03 14:02:00,20.024,20.141,20.024,20.076,400000.0
2008-03-03 14:03:00,20.055,20.092,20.005,20.092,350000.0
2008-03-03 14:04:00,20.1,20.102,19.997,20.099,400000.0
2008-03-03 14:05:00,20.133,20.137,20.002,20.137,400000.0
2008-03-03 14:06:00,20.052,20.138,20.039,20.039,450000.0
2008-03-03 14:07:00,20.108,20.127,20.003,20.127,350000.0
2008-03-03 14:08:00,20.033,20.125,20.005,20.032,550000.0
2008-03-03 14:09:00,20.088,20.143,20.015,20.065,500000.0
2008-03-03 14:10:00,20.065,20.149,20.014,20.122,400000.0
2008-03-03 14:11:00,20.122,20.148,20.031,20.042,500000.0
2008-03-03 14:12:00,19.993,20.048,19.993,20.014,350000.0
2008-03-03 14:13:00,20.01,20.112,20.007,20.023,450000.0
2008-03-03 14:14:00,20.021,20.101,20.019,20.029,350000.0
2008-03-03 14:15:00,20.005,20.112,19.975,20.077,400000.0
2008-03-03 14:16:00,20.07,20.102,19.965,20.085,500000.0
2008-03-03 14:17:00,20.047,20.132,20.019,20.081,400000.0
2008-03-03 14:18:00,20.037,20.074,20.002,20.051,400000.0
2008-03-03 14:19:00,20.096,20.107,19.93,19.975,700000.0
2008-03-03 14:20:00,20.118,20.14,20.025,20.11,500000.0
2008-03-03 14:21:00,20.142,20.142,20.02,20.076,400000.0
2008-03-03 14:22:00,20.089,20.089,19.976,20.081,400000.0
2008-03-03 14:23:00,20.109,20.178,20.05,20.086,450000.0
2008-03-03 14:24:00,20.127,20.166,20.058,20.126,400000.0
2008-03-03 14:25:00,20.054,20.155,19.989,19.989,350000.0
2008-03-03 14:26:00,20.048,20.132,20.021,20.118,500000.0
2008-03-03 14:27:00,20.041,20.135,20.007,20.039,550000.0
2008-03-03 14:28:00,20.146,20.184,20.024,20.066,450000.0
2008-03-03 14:29:00,20.059,20.15,20.05,20.05,550000.0
2008-03-03 14:30:00,20.107,20.139,19.955,20.115,350000.0
2008-03-03 14:31:00,20.149,20.153,20.04,20.071,400000.0
2008-03-03 14:32:00,20.12,20.12,19.973,20.085,550000.0
2008-03-03 14:33:00,20.106,20.149,20.022,20.08,400000.0
2008-03-03 14:34:00,20.161,20.161,20.076,20.132,350000.0
2008-03-03 14:35:00,20.139,20.148,20.025,20.059,400000.0
2008-03-03 14:36:00,20.161,20.162,20.05,20.124,400000.0
2008-03-03 14:37:00,20.086,20.16,20.05,20.16,400000.0
2008-03-03 14:38:00,20.015,20.13,19.999,20.001,350000.0
2008-03-03 14:39:00,20.06,20.096,19.999,20.018,500000.0
2008-03-03 14:40:00,20.009,20.138,20.009,20.138,400000.0
2008-03-03 14:41:00,20.122,20.126,20.06,20.116,350000.0
2008-03-03 14:42:00,20.096,20.096,19.98,20.015,500000.0
2008-03-03 14:43:00,20.126,20.13,20.03,20.13,350000.0
2008-03-03 14:44:00,20.005,20.152,20.005,20.088,350000.0
2008-03-03 14:45:00,20.081,20.108,20.02,20.057,400000.0
2008-03-03 14:46:00,20.124,20.127,20.014,20.057,450000.0
2008-03-03 14:47:00,20.02,20.144,20.02,20.117,550000.0
2008-03-03 14:48:00,20.08,20.125,20.018,20.018,400000.0
2008-03-03 14:49:00,20.088,20.11,20.019,20.037,400000.0
2008-03-03 14:50:00,20.117,20.117,20.004,20.056,500000.0
2008-03-03 14:51:00,20.018,20.144,20.018,20.054,400000.0
2008-03-03 14:52:00,20.076,20.129,20.034,20.034,500000.0
2008-03-03 14:53:00,20.096,20.134,20.005,20.134,450000.0
2008-03-03 14:54:00,20.111,20.111,19.969,19.997,550000.0
2008-03-03 14:55:00,20.119,20.151,20.032,20.122,400000.0
2008-03-03 14:56:00,20.136,20.163,20.085,20.139,450000.0
2008-03-03 14:57:00,20.058,20.114,20.015,20.023,400000.0
2008-03-03 14:58:00,20.07,20.115,19.993,20.01,400000.0
2008-03-03 14:59:00,20.117,20.117,20.043,20.114,350000.0
2008-03-03 15:00:00,20.029,20.142,20.006,20.116,350000.0
2008-03-03 15:01:00,20.006,20.076,19.988,20.055,500000.0
2008-03-03 15:02:00,20.083,20.112,19.981,20.092,400000.0
2008-03-03 15:03:00,20.072,20.123,20.03,20.03,500000.0
2008-03-03 15:04:00,20.048,20.086,19.995,19.995,350000.0
2008-03-03 15:05:00,20.052,20.134,20.021,20.11,550000.0
2008-03-03 15:06:00,20.114,20.167,20.036,20.036,500000.0
2008-03-03 15:07:00,20.12,20.15,20.047,20.061,500000.0
2008-03-03 15:08:00,20.099,20.132,20.02,20.049,350000.0
2008-03-03 15:09:00,20.074,20.094,19.964,20.028,450000.0
2008-03-03 15:10:00,20.027,20.16,20.02,20.046,500000.0
2008-03-03 15:11:00,20.032,20.103,19.97,19.972,400000.0
2008-03-03 15:12:00,20.079,20.079,19.942,19.978,500000.0
2008-03-03 15:13:00,20.049,20.054,20.005,20.043,350000.0
2008-03-03 15:14:00,20.088,20.088,19.94,20.053,400000.0
2008-03-03 15:15:00,20.087,20.112,20.041,20.047,350000.0
2008-03-03 15:16:00,20.061,20.085,20.003,20.03,500000.0
2008-03-03 15:17:00,20.086,20.09,19.94,20.048,450000.0
2008-03-03 15:18:00,20.045,20.098,19.978,20.096,400000.0
2008-03-03 15:19:00,20.019,20.109,19.972,20.106,350000.0
2008-03-03 15:20:00,19.98,20.104,19.912,20.042,550000.0
2008-03-03 15:21:00,19.967,20.073,19.967,19.981,350000.0
2008-03-03 15:22:00,20.097,20.113,20.059,20.099,400000.0
2008-03-03 15:23:00,20.045,20.093,19.953,20.007,400000.0
2008-03-03 15:24:00,20.078,20.154,20.02,20.136,500000.0
2008-03-03 15:25:00,20.026,20.13,20.026,20.074,350000.0
2008-03-03 15:26:00,19.978,20.054,19.928,19.928,300000.0
2008-03-03 15:27:00,20.028,20.045,19.956,19.994,400000.0
2008-03-03 15:28:00,20.025,20.078,19.943,19.943,450000.0
2008-03-03 15:29:00,20.051,20.092,19.99,20.069,500000.0
2008-03-03 15:30:00,20.071,20.078,19.995,20.037,550000.0
2008-03-03 15:31:00,19.961,20.077,19.961,19.981,550000.0
2008-03-03 15:32:00,20.064,20.08,19.957,20.04,550000.0
2008-03-03 15:33:00,20.036,20.078,19.94,19.999,400000.0
2008-03-03 15:34:00,19.992,20.074,19.951,20.07,500000.0
2008-03-03 15:35:00,20.035,20.035,19.91,20.012,600000.0
2008-03-03 15:36:00,20.061,20.086,19.969,20.051,550000.0
2008-03-03 15:37:00,20.058,20.081,19.934,20.044,450000.0
2008-03-03 15:38:00,20.042,20.059,19.949,19.949,400000.0
2008-03-03 15:39:00,19.99,20.069,19.973,19.973,350000.0
2008-03-03 15:40:00,19.95,20.035,19.912,19.986,450000.0
2008-03-03 15:41:00,19.971,20.079,19.971,20.027,450000.0
2008-03-03 15:42:00,20.094,20.106,20.056,20.067,400000.0
2008-03-03 15:43:00,20.015,20.081,19.964,20.081,400000.0
2008-03-03 15:44:00,19.994,20.125,19.994,20.074,450000.0
2008-03-03 15:45:00,20.126,20.126,20.004,20.056,350000.0
2008-03-03 15:46:00,20.011,20.118,20.011,20.101,500000.0
2008-03-03 15:47:00,20.014,20.13,19.993,19.993,350000.0
2008-03-03 15:48:00,20.013,20.128,20.013,20.032,550000.0
2008-03-03 15:49:00,20.075,20.132,20.036,20.114,400000.0
2008-03-03 15:50:00,20.077,20.149,20.045,20.091,350000.0
2008-03-03 15:51:00,20.201,20.201,20.056,20.168,450000.0
2008-03-03 15:52:00,20.139,20.154,20.057,20.103,450000.0
2008-03-03 15:53:00,20.106,20.179,20.106,20.179,350000.0
2008-03-03 15:54:00,20.103,20.235,20.091,20.183,500000.0
2008-03-03 15:55:00,20.174,20.182,20.071,20.158,500000.0
2008-03-03 15:56:00,20.117,20.191,20.077,20.117,1000000.0
2008-03-03 15:57:00,20.136,20.276,20.136,20.252,500000.0
2008-03-03 15:58:00,20.185,20.311,20.185,20.288,450000.0
2008-03-03 15:59:00,20.274,20.274,20.137,20.245,550000.0
2008-03-03 16:00:00,20.192,20.262,20.171,20.233,450000.0
2008-03-03 16:01:00,20.278,20.278,20.149,20.18,350000.0
2008-03-03 16:02:00,20.33,20.357,20.205,20.288,550000.0
2008-03-03 16:03:00,20.294,20.38,20.294,20.298,350000.0
2008-03-03 16:04:00,20.366,20.366,20.251,20.305,350000.0
2008-03-03 16:05:00,20.282,20.383,20.238,20.383,400000.0
2008-03-03 16:06:00,20.391,20.412,20.288,20.374,500000.0
2008-03-03 16:07:00,20.401,20.421,20.29,20.352,400000.0
2008-03-03 16:08:00,20.339,20.388,20.277,20.277,550000.0
2008-03-03 16:09:00,20.366,20.366,20.247,20.288,350000.0
2008-03-03 16:10:00,20.287,20.346,20.207,20.308,350000.0
2008-03-03 16:11:00,20.313,20.315,20.218,20.285,400000.0
2008-03-03 16:12:00,20.317,20.368,20.239,20.279,550000.0
2008-03-03 16:13:00,20.251,20.351,20.222,20.305,400000.0
2008-03-03 16:14:00,20.335,20.335,20.177,20.19,350000.0
2008-03-03 16:15:00,20.244,20.31,20.198,20.198,500000.0
2008-03-03 16:16:00,20.304,20.307,20.193,20.307,350000.0
2008-03-03 16:17:00,20.319,20.319,20.192,20.234,500000.0
2008-03-03 16:18:00,20.29,20.337,20.251,20.263,350000.0
2008-03-03 16:19:00,20.239,20.32,20.239,20.248,550000.0
2008-03-03 16:20:00,20.215,20.309,20.198,20.242,350000.0
2008-03-03 16:21:00,20.305,20.317,20.236,20.317,350000.0
2008-03-03 16:22:00,20.235,20.342,20.198,20.342,400000.0
2008-03-03 16:23:00,20.298,20.334,20.162,20.326,950000.0
2008-03-03 16:24:00,20.284,20.351,20.215,20.32,450000.0
2008-03-03 16:25:00,20.317,20.345,20.239,20.345,400000.0
2008-03-03 16:26:00,20.349,20.349,20.222,20.23,250000.0
2008-03-03 16:27:00,20.329,20.338,20.199,20.275,550000.0
2008-03-03 16:28:00,20.266,20.308,20.196,20.297,500000.0
2008-03-03 16:29:00,20.257,20.334,20.219,20.277,450000.0
2008-03-03 16:30:00,20.339,20.362,20.276,20.282,500000.0
2008-03-03 16:31:00,20.309,20.313,20.207,20.235,350000.0
2008-03-03 16:32:00,20.362,20.362,20.264,20.264,500000.0
2008-03-03 16:33:00,20.324,20.371,20.239,20.367,400000.0
2008-03-03 16:34:00,20.277,20.338,20.226,20.244,400000.0
2008-03-03 16:35:00,20.335,20.37,20.231,20.247,550000.0
2008-03-03 16:36:00,20.259,20.388,20.241,20.304,500000.0
2008-03-03 16:37:00,20.286,20.387,20.286,20.309,350000.0
2008-03-03 16:38:00,20.252,20.375,20.252,20.375,450000.0
2008-03-03 16:39:00,20.206,20.371,20.206,20.282,400000.0
2008-03-03 16:40:00,20.328,20.328,20.173,20.204,550000.0
2008-03-03 16:41:00,20.335,20.335,20.196,20.245,450000.0
2008-03-03 16:42:00,20.193,20.294,20.172,20.264,550000.0
2008-03-03 16:43:00,20.179,20.329,20.179,20.212,350000.0
2008-03-03 16:44:00,20.147,20.272,20.147,20.2,350000.0
2008-03-03 16:45:00,20.297,20.297,20.153,20.2,400000.0
2008-03-03 16:46:00,20.311,20.311,20.168,20.284,500000.0
2008-03-03 16:47:00,20.198,20.317,20.183,20.294,350000.0
2008-03-03 16:48:00,20.278,20.307,20.178,20.276,350000.0
2008-03-03 16:49:00,20.188,20.244,20.12,20.12,400000.0
2008-03-03 16:50:00,20.234,20.262,20.136,20.262,500000.0
2008-03-03 16:51:00,20.192,20.266,20.146,20.229,400000.0
2008-03-03 16:52:00,20.262,20.276,20.109,20.137,400000.0
2008-03-03 16:53:00,20.177,20.275,20.126,20.243,500000.0
2008-03-03 16:54:00,20.157,20.282,20.14,20.282,550000.0
2008-03-03 16:55:00,20.162,20.278,20.126,20.235,400000.0
2008-03-03 16:56:00,20.288,20.32,20.19,20.216,550000.0
2008-03-03 16:57:00,20.27,20.307,20.179,20.217,350000.0
2008-03-03 16:58:00,20.184,20.284,20.149,20.175,550000.0
2008-03-03 16:59:00,20.198,20.315,20.163,20.232,350000.0
2008-03-03 17:00:00,20.169,20.287,20.169,20.281,450000.0
2008-03-03 17:01:00,20.228,20.31,20.192,20.283,350000.0
2008-03-03 17:02:00,20.174,20.342,20.174,20.301,550000.0
2008-03-03 17:03:00,20.365,20.408,20.326,20.326,500000.0
2008-03-03 17:04:00,20.385,20.483,20.385,20.449,400000.0
2008-03-03 17:05:00,20.389,20.527,20.389,20.527,550000.0
2008-03-03 17:06:00,20.564,20.586,20.426,20.426,350000.0
2008-03-03 17:07:00,20.46,20.521,20.397,20.505,350000.0
2008-03-03 17:08:00,20.37,20.505,20.361,20.446,550000.0
2008-03-03 17:09:00,20.436,20.446,20.359,20.446,500000.0
2008-03-03 17:10:00,20.482,20.497,20.36,20.429,500000.0
2008-03-03 17:11:00,20.435,20.435,20.353,20.404,450000.0
2008-03-03 17:12:00,20.326,20.401,20.261,20.357,450000.0
2008-03-03 17:13:00,20.332,20.426,20.302,20.312,550000.0
2008-03-03 17:14:00,20.398,20.447,20.315,20.315,350000.0
2008-03-03 17:15:00,20.397,20.444,20.375,20.444,350000.0
2008-03-03 17:16:00,20.364,20.448,20.32,20.448,350000.0
2008-03-03 17:17:00,20.381,20.449,20.325,20.336,550000.0
2008-03-03 17:18:00,20.393,20.42,20.315,20.42,350000.0
2008-03-03 17:19:00,20.309,20.416,20.275,20.313,400000.0
2008-03-03 17:20:00,20.402,20.402,20.232,20.381,500000.0
2008-03-03 17:21:00,20.347,20.399,20.32,20.36,350000.0
2008-03-03 17:22:00,20.348,20.364,20.21,20.21,350000.0
2008-03-03 17:23:00,20.299,20.305,20.139,20.167,450000.0
2008-03-03 17:24:00,20.216,20.251,20.185,20.185,400000.0
2008-03-03 17:25:00,20.278,20.278,20.166,20.196,350000.0
2008-03-03 17:26:00,20.171,20.189,20.07,20.182,550000.0
2008-03-03 17:27:00,20.171,20.198,20.08,20.182,450000.0
2008-03-03 17:28:00,20.215,20.264,20.148,20.154,450000.0
2008-03-03 17:29:00,20.229,20.268,20.134,20.24,500000.0
2008-03-03 17:30:00,20.217,20.251,20.09,20.251,500000.0
2008-03-03 17:31:00,20.266,20.266,20.109,20.232,350000.0
2008-03-03 17:32:00,20.258,20.312,20.196,20.285,450000.0
2008-03-03 17:33:00,20.295,20.354,20.225,20.225,350000.0
2008-03-03 17:34:00,20.302,20.409,20.265,20.344,450000.0
2008-03-03 17:35:00,20.207,20.303,20.142,20.213,350000.0
2008-03-03 17:36:00,20.307,20.31,20.177,20.31,550000.0
2008-03-03 17:37:00,20.302,20.338,20.228,20.311,400000.0
2008-03-03 17:38:00,20.312,20.346,20.201,20.26,500000.0
2008-03-03 17:39:00,20.191,20.285,20.191,20.214,550000.0
2008-03-03 17:40:00,20.306,20.322,20.179,20.311,450000.0
2008-03-03 17:41:00,20.261,20.301,20.187,20.214,550000.0
2008-03-03 17:42:00,20.22,20.335,20.22,20.234,350000.0
2008-03-03 17:43:00,20.299,20.313,20.154,20.313,500000.0
2008-03-03 17:44:00,20.328,20.339,20.19,20.225,500000.0
2008-03-03 17:45:00,20.33,20.335,20.226,20.226,400000.0
2008-03-03 17:46:00,20.308,20.308,20.178,20.224,750000.0
2008-03-03 17:47:00,20.303,20.315,20.173,20.211,500000.0
2008-03-03 17:48:00,20.306,20.306,20.164,20.245,550000.0
2008-03-03 17:49:00,20.317,20.32,20.24,20.316,400000.0
2008-03-03 17:50:00,20.302,20.322,20.213,20.234,600000.0
2008-03-03 17:51:00,20.197,20.292,20.191,20.292,500000.0
2008-03-03 17:52:00,20.281,20.281,20.127,20.177,350000.0
2008-03-03 17:53:00,20.24,20.27,20.127,20.263,400000.0
2008-03-03 17:54:00,20.196,20.246,20.107,20.163,450000.0
2008-03-03 17:55:00,20.135,20.25,20.128,20.198,350000.0
2008-03-03 17:56:00,20.138,20.229,20.121,20.229,550000.0
2008-03-03 17:57:00,20.136,20.281,20.136,20.241,500000.0
2008-03-03 17:58:00,20.201,20.246,20.125,20.231,400000.0
2008-03-03 17:59:00,20.107,20.251,20.107,20.251,450000.0
2008-03-03 18:00:00,20.216,20.256,20.143,20.143,350000.0
2008-03-03 18:01:00,20.129,20.235,20.129,20.235,350000.0
2008-03-03 18:02:00,20.14,20.228,20.115,20.154,450000.0
2008-03-03 18:03:00,20.24,20.24,20.098,20.229,350000.0
2008-03-03 18:04:00,20.229,20.262,20.128,20.261,450000.0
2008-03-03 18:05:00,20.274,20.274,20.138,20.138,350000.0
2008-03-03 18:06:00,20.255,20.27,20.137,20.27,350000.0
2008-03-03 18:07:00,20.271,20.271,20.165,20.179,450000.0
2008-03-03 18:08:00,20.262,20.281,20.151,20.151,350000.0
2008-03-03 18:09:00,20.2,20.289,20.2,20.249,350000.0
2008-03-03 18:10:00,20.221,20.297,20.217,20.273,450000.0
2008-03-03 18:11:00,20.25,20.351,20.216,20.335,450000.0
2008-03-03 18:12:00,20.21,20.292,20.192,20.224,500000.0
2008-03-03 18:13:00,20.285,20.285,20.14,20.187,400000.0
2008-03-03 18:14:00,20.265,20.265,20.18,20.18,550000.0
2008-03-03 18:15:00,20.228,20.251,20.156,20.219,500000.0
2008-03-03 18:16:00,20.198,20.275,20.155,20.155,350000.0
2008-03-03 18:17:00,20.212,20.244,20.16,20.172,400000.0
2008-03-03 18:18:00,20.198,20.288,20.189,20.268,500000.0
2008-03-03 18:19:00,20.151,20.273,20.151,20.189,350000.0
2008-03-03 18:20:00,20.245,20.248,20.107,20.107,600000.0
2008-03-03 18:21:00,20.159,20.242,20.142,20.21,350000.0
2008-03-03 18:22:00,20.219,20.27,20.131,20.233,550000.0
2008-03-03 18:23:00,20.234,20.257,20.195,20.247,550000.0
2008-03-03 18:24:00,20.237,20.333,20.206,20.287,550000.0
2008-03-03 18:25:00,20.175,20.322,20.175,20.265,350000.0
2008-03-03 18:26:00,20.243,20.298,20.185,20.259,400000.0
2008-03-03 18:27:00,20.272,20.32,20.22,20.22,350000.0
2008-03-03 18:28:00,20.223,20.345,20.182,20.236,450000.0
2008-03-03 18:29:00,20.304,20.315,20.158,20.213,700000.0
2008-03-03 18:30:00,20.248,20.301,20.183,20.301,400000.0
2008-03-03 18:31:00,20.314,20.314,20.208,20.29,450000.0
2008-03-03 18:32:00,20.318,20.318,20.14,20.174,450000.0
2008-03-03 18:33:00,20.303,20.359,20.213,20.328,350000.0
2008-03-03 18:34:00,20.286,20.286,20.189,20.229,350000.0
2008-03-03 18:35:00,20.251,20.293,20.181,20.291,550000.0
2008-03-03 18:36:00,20.287,20.293,20.172,20.289,450000.0
2008-03-03 18:37:00,20.264,20.292,20.192,20.283,600000.0
2008-03-03 18:38:00,20.263,20.304,20.194,20.235,500000.0
2008-03-03 18:39:00,20.239,20.314,20.22,20.281,500000.0
2008-03-03 18:40:00,20.175,20.253,20.137,20.197,550000.0
2008-03-03 18:41:00,20.27,20.314,20.22,20.22,400000.0
2008-03-03 18:42:00,20.129,20.32,20.129,20.32,350000.0
2008-03-03 18:43:00,20.165,20.261,20.144,20.252,450000.0
2008-03-03 18:44:00,20.242,20.337,20.191,20.215,500000.0
2008-03-03 18:45:00,20.364,20.364,20.169,20.202,350000.0
2008-03-03 18:46:00,20.215,20.306,20.114,20.215,450000.0
2008-03-03 18:47:00,20.349,20.349,20.17,20.295,450000.0
2008-03-03 18:48:00,20.241,20.299,20.207,20.245,350000.0
2008-03-03 18:49:00,20.205,20.308,20.205,20.25,300000.0
2008-03-03 18:50:00,20.301,20.31,20.173,20.248,950000.0
2008-03-03 18:51:00,20.164,20.307,20.164,20.166,350000.0
2008-03-03 18:52:00,20.186,20.303,20.186,20.225,500000.0
2008-03-03 18:53:00,20.235,20.262,20.116,20.262,400000.0
2008-03-03 18:54:00,20.266,20.266,20.139,20.236,350000.0
2008-03-03 18:55:00,20.24,20.266,20.123,20.266,550000.0
2008-03-03 18:56:00,20.176,20.296,20.175,20.232,450000.0
2008-03-03 18:57:00,20.119,20.224,20.119,20.183,500000.0
2008-03-03 18:58:00,20.147,20.218,20.116,20.183,550000.0
2008-03-03 18:59:00,20.181,20.242,20.129,20.129,600000.0
2008-03-03 19:00:00,20.135,20.19,20.123,20.186,350000.0
2008-03-03 19:01:00,20.204,20.216,20.14,20.14,400000.0
2008-03-03 19:02:00,20.115,20.235,20.111,20.146,550000.0
2008-03-03 19:03:00,20.216,20.256,20.125,20.256,400000.0
2008-03-03 19:04:00,20.151,20.154,20.058,20.058,350000.0
2008-03-03 19:05:00,20.169,20.202,20.064,20.183,400000.0
2008-03-03 19:06:00,20.173,20.253,20.062,20.062,400000.0
2008-03-03 19:07:00,20.074,20.16,20.048,20.072,400000.0
2008-03-03 19:08:00,20.06,20.207,20.045,20.129,500000.0
2008-03-03 19:09:00,20.208,20.208,20.117,20.123,350000.0
2008-03-03 19:10:00,20.142,20.208,20.109,20.127,500000.0
2008-03-03 19:11:00,20.256,20.256,20.142,20.206,550000.0
2008-03-03 19:12:00,20.144,20.231,20.061,20.08,500000.0
2008-03-03 19:13:00,20.095,20.228,20.081,20.153,600000.0
2008-03-03 19:14:00,20.166,20.234,20.052,20.18,400000.0
2008-03-03 19:15:00,20.109,20.218,20.077,20.111,350000.0
2008-03-03 19:16:00,20.212,20.247,20.06,20.247,300000.0
2008-03-03 19:17:00,20.081,20.231,20.081,20.231,300000.0
2008-03-03 19:18:00,20.206,20.226,20.042,20.074,350000.0
2008-03-03 19:19:00,20.181,20.197,20.053,20.176,350000.0
2008-03-03 19:20:00,20.057,20.203,20.057,20.128,550000.0
2008-03-03 19:21:00,20.138,20.205,20.049,20.123,550000.0
2008-03-03 19:22:00,20.132,20.2,20.044,20.136,500000.0
2008-03-03 19:23:00,20.248,20.248,20.052,20.052,450000.0
2008-03-03 19:24:00,20.104,20.22,20.094,20.123,350000.0
2008-03-03 19:25:00,20.111,20.144,20.026,20.062,400000.0
2008-03-03 19:26:00,20.141,20.149,20.075,20.105,400000.0
2008-03-03 19:27:00,20.157,20.262,20.14,20.262,350000.0
2008-03-03 19:28:00,20.206,20.23,20.086,20.192,500000.0
2008-03-03 19:29:00,20.145,20.204,20.076,20.128,350000.0
2008-03-03 19:30:00,20.266,20.266,20.082,20.091,400000.0
2008-03-03 19:31:00,20.239,20.239,20.074,20.111,500000.0
2008-03-03 19:32:00,20.234,20.234,20.033,20.057,400000.0
2008-03-03 19:33:00,20.112,20.274,20.093,20.15,450000.0
2008-03-03 19:34:00,20.042,20.208,20.034,20.034,400000.0
2008-03-03 19:35:00,20.055,20.115,20.045,20.045,300000.0
2008-03-03 19:36:00,20.142,20.214,20.032,20.032,400000.0
2008-03-03 19:37:00,20.085,20.212,20.062,20.166,550000.0
2008-03-03 19:38:00,20.192,20.207,19.983,19.983,450000.0
2008-03-03 19:39:00,20.194,20.194,19.927,19.975,350000.0
2008-03-03 19:40:00,20.045,20.166,20.006,20.039,400000.0
2008-03-03 19:41:00,19.969,20.191,19.969,20.1,550000.0
2008-03-03 19:42:00,20.23,20.23,19.969,19.969,400000.0
2008-03-03 19:43:00,20.011,20.165,19.995,19.995,500000.0
2008-03-03 19:44:00,20.037,20.236,19.978,20.236,350000.0
2008-03-03 19:45:00,20.036,20.036,19.967,20.032,300000.0
2008-03-03 19:46:00,19.952,19.995,19.921,19.925,450000.0
2008-03-03 19:47:00,20.008,20.023,19.914,19.914,400000.0
2008-03-03 19:48:00,19.916,20.029,19.896,20.004,350000.0
2008-03-03 19:49:00,20.013,20.031,19.938,19.938,350000.0
2008-03-03 19:50:00,20.016,20.022,19.908,19.945,450000.0
2008-03-03 19:51:00,20.032,20.091,20.003,20.091,300000.0
2008-03-03 19:52:00,20.084,20.169,20.084,20.087,450000.0
2008-03-03 19:53:00,20.21,20.284,19.996,19.996,550000.0
2008-03-03 19:54:00,20.016,20.193,20.016,20.079,450000.0
2008-03-03 19:55:00,20.049,20.148,20.012,20.092,550000.0
2008-03-03 19:56:00,20.192,20.192,20.027,20.137,350000.0
2008-03-03 19:57:00,20.13,20.156,20.043,20.14,400000.0
2008-03-03 19:58:00,20.086,20.221,19.998,20.05,400000.0
2008-03-03 19:59:00,20.169,20.233,20.119,20.167,350000.0
2008-03-03 20:00:00,20.03,20.153,19.991,20.153,350000.0
2008-03-03 20:01:00,20.15,20.269,20.046,20.269,350000.0
2008-03-03 20:02:00,20.112,20.229,20.112,20.195,500000.0
2008-03-03 20:03:00,20.218,20.218,20.097,20.097,400000.0
2008-03-03 20:04:00,20.124,20.271,20.086,20.202,450000.0
2008-03-03 20:05:00,20.177,20.222,20.066,20.113,550000.0
2008-03-03 20:06:00,20.167,20.189,20.157,20.157,250000.0
2008-03-03 20:07:00,20.124,20.247,20.124,20.203,400000.0
2008-03-03 20:08:00,20.123,20.199,20.09,20.098,550000.0
2008-03-03 20:09:00,20.188,20.295,20.176,20.21,400000.0
2008-03-03 20:10:00,20.141,20.228,20.102,20.172,450000.0
2008-03-03 20:11:00,20.247,20.252,20.13,20.252,400000.0
2008-03-03 20:12:00,20.109,20.228,20.062,20.062,350000.0
2008-03-03 20:13:00,20.132,20.22,20.096,20.096,500000.0
2008-03-03 20:14:00,20.142,20.243,20.097,20.194,550000.0
2008-03-03 20:15:00,20.188,20.219,20.035,20.035,300000.0
2008-03-03 20:16:00,20.16,20.228,20.095,20.118,400000.0
2008-03-03 20:17:00,20.209,20.209,20.061,20.134,400000.0
2008-03-03 20:18:00,20.253,20.264,20.02,20.097,350000.0
2008-03-03 20:19:00,20.129,20.18,20.044,20.044,350000.0
2008-03-03 20:20:00,20.12,20.197,20.013,20.137,400000.0
2008-03-03 20:21:00,20.066,20.184,20.066,20.184,350000.0
2008-03-03 20:22:00,20.159,20.211,20.059,20.102,450000.0
2008-03-03 20:23:00,20.064,20.073,19.985,19.988,400000.0
2008-03-03 20:24:00,19.992,20.036,19.965,20.02,400000.0
2008-03-03 20:25:00,20.032,20.045,19.908,20.033,500000.0
2008-03-03 20:26:00,19.937,20.041,19.937,20.003,350000.0
2008-03-03 20:27:00,19.945,19.989,19.923,19.923,400000.0
2008-03-03 20:28:00,19.89,20.009,19.89,20.009,400000.0
2008-03-03 20:29:00,19.965,20.038,19.909,20.037,550000.0
2008-03-03 20:30:00,19.971,20.039,19.948,19.961,400000.0
2008-03-03 20:31:00,20.008,20.042,19.927,19.934,400000.0
2008-03-03 20:32:00,19.911,20.015,19.896,19.982,300000.0
2008-03-03 20:33:00,20.223,20.223,20.003,20.132,400000.0
2008-03-03 20:34:00,20.109,20.173,19.94,20.044,400000.0
2008-03-03 20:35:00,19.926,20.031,19.89,20.031,400000.0
2008-03-03 20:36:00,19.969,20.077,19.969,20.031,350000.0
2008-03-03 20:37:00,20.223,20.223,19.981,20.065,500000.0
2008-03-03 20:38:00,19.95,20.094,19.936,19.986,400000.0
2008-03-03 20:39:00,20.052,20.067,19.957,20.067,300000.0
2008-03-03 20:40:00,20.052,20.053,19.905,20.028,500000.0
2008-03-03 20:41:00,20.064,20.064,19.952,19.952,350000.0
2008-03-03 20:42:00,20.181,20.181,19.973,19.973,350000.0
2008-03-03 20:43:00,19.977,19.977,19.925,19.934,250000.0
2008-03-03 20:44:00,19.963,20.034,19.927,19.957,350000.0
2008-03-03 20:45:00,19.991,20.179,19.991,20.085,350000.0
2008-03-03 20:46:00,20.017,20.056,19.94,20.056,300000.0
2008-03-03 20:47:00,19.971,20.198,19.971,20.033,400000.0
2008-03-03 20:48:00,20.009,20.051,19.942,20.023,500000.0
2008-03-03 20:49:00,20.04,20.14,20.04,20.104,400000.0
2008-03-03 20:50:00,19.983,20.11,19.983,20.102,550000.0
2008-03-03 20:51:00,20.043,20.14,20.043,20.112,500000.0
2008-03-03 20:52:00,19.97,20.11,19.97,20.11,400000.0
2008-03-03 20:53:00,20.076,20.145,20.038,20.106,350000.0
2008-03-03 20:54:00,20.092,20.243,20.091,20.243,350000.0
2008-03-03 20:55:00,20.151,20.231,20.151,20.178,450000.0
2008-03-03 20:56:00,20.042,20.149,20.006,20.006,350000.0
2008-03-03 20:57:00,20.121,20.121,20.103,20.103,100000.0
2008-03-03 20:58:00,20.141,20.15,20.105,20.111,400000.0
2008-03-03 20:59:00,20.016,20.152,20.016,20.037,550000.0
2008-03-03 21:00:00,20.108,20.108,20.081,20.081,100000.0
2008-03-03 21:01:00,20.031,20.123,19.984,20.091,550000.0
2008-03-03 21:02:00,20.124,20.259,20.105,20.195,450000.0
2008-03-03 21:03:00,20.004,20.135,20.004,20.066,350000.0
2008-03-03 21:04:00,20.127,20.15,20.055,20.134,500000.0
2008-03-03 21:05:00,20.135,20.229,20.105,20.105,350000.0
2008-03-03 21:06:00,20.25,20.25,20.108,20.143,350000.0
2008-03-03 21:07:00,20.067,20.244,20.067,20.244,400000.0
2008-03-03 21:08:00,20.21,20.278,20.146,20.252,400000.0
2008-03-03 21:09:00,20.103,20.266,20.103,20.183,550000.0
2008-03-03 21:10:00,20.128,20.27,20.128,20.25,300000.0
2008-03-03 21:11:00,20.2,20.232,20.101,20.19,500000.0
2008-03-03 21:12:00,20.173,20.231,20.095,20.188,350000.0
2008-03-03 21:13:00,20.167,20.167,20.028,20.13,500000.0
2008-03-03 21:14:00,20.098,20.157,20.083,20.152,300000.0
2008-03-03 21:15:00,20.137,20.144,20.054,20.1,350000.0
2008-03-03 21:16:00,20.187,20.187,20.054,20.054,200000.0
2008-03-03 21:17:00,20.099,20.167,20.099,20.157,350000.0
2008-03-03 21:19:00,20.137,20.166,20.088,20.166,400000.0
2008-03-03 21:20:00,20.163,20.17,20.051,20.051,450000.0
2008-03-03 21:21:00,20.077,20.146,20.018,20.018,350000.0
2008-03-03 21:22:00,20.069,20.128,20.009,20.066,550000.0
2008-03-03 21:23:00,20.148,20.15,20.119,20.13,300000.0
2008-03-03 21:24:00,20.075,20.139,20.024,20.126,250000.0
2008-03-03 21:25:00,20.048,20.171,20.048,20.13,350000.0
2008-03-03 21:26:00,20.155,20.159,20.131,20.131,300000.0
2008-03-03 21:27:00,20.113,20.113,20.025,20.025,250000.0
2008-03-03 21:28:00,20.123,20.159,20.106,20.159,400000.0
2008-03-03 21:29:00,20.15,20.21,20.122,20.15,350000.0
2008-03-03 21:30:00,20.097,20.166,20.064,20.064,350000.0
2008-03-03 21:31:00,20.199,20.219,20.091,20.091,650000.0
2008-03-03 21:32:00,20.127,20.184,20.093,20.1,450000.0
2008-03-03 21:33:00,20.096,20.161,20.068,20.149,400000.0
2008-03-03 21:34:00,20.072,20.187,20.068,20.169,400000.0
2008-03-03 21:35:00,20.167,20.167,20.076,20.08,300000.0
2008-03-03 21:36:00,20.075,20.179,20.075,20.109,300000.0
2008-03-03 21:37:00,20.121,20.178,20.084,20.155,350000.0
2008-03-03 21:38:00,20.176,20.183,20.071,20.071,400000.0
2008-03-03 21:39:00,20.076,20.183,20.076,20.108,300000.0
2008-03-03 21:40:00,20.176,20.219,20.1,20.18,400000.0
2008-03-03 21:41:00,20.121,20.21,20.094,20.165,400000.0
2008-03-03 21:42:00,20.174,20.174,20.104,20.104,250000.0
2008-03-03 21:43:00,20.211,20.211,20.095,20.187,350000.0
2008-03-03 21:44:00,20.147,20.188,20.076,20.076,400000.0
2008-03-03 21:45:00,20.238,20.239,20.148,20.16,400000.0
2008-03-03 21:46:00,20.143,20.213,20.127,20.148,400000.0
2008-03-03 21:47:00,20.133,20.24,20.133,20.21,400000.0
2008-03-03 21:48:00,20.22,20.226,20.117,20.204,500000.0
2008-03-03 21:49:00,20.164,20.254,20.141,20.214,450000.0
2008-03-03 21:50:00,20.098,20.175,20.098,20.167,350000.0
2008-03-03 21:51:00,20.173,20.227,20.141,20.227,350000.0
2008-03-03 21:52:00,20.138,20.279,20.138,20.17,600000.0
2008-03-03 21:53:00,20.206,20.271,20.131,20.184,450000.0
2008-03-03 21:54:00,20.169,20.254,20.124,20.232,350000.0
2008-03-03 21:55:00,20.198,20.263,20.14,20.14,350000.0
2008-03-03 21:56:00,20.203,20.254,20.139,20.184,550000.0
2008-03-03 21:57:00,20.257,20.257,20.159,20.184,350000.0
2008-03-03 21:58:00,20.242,20.242,20.108,20.155,500000.0
2008-03-03 21:59:00,20.157,20.241,20.134,20.224,400000.0
2008-03-03 22:00:00,20.247,20.257,20.086,20.204,750000.0
2008-03-03 22:01:00,20.153,20.257,20.153,20.249,250000.0
2008-03-03 22:02:00,20.212,20.262,20.137,20.194,350000.0
2008-03-03 22:03:00,20.206,20.268,20.169,20.247,350000.0
2008-03-03 22:04:00,20.239,20.239,20.122,20.161,550000.0
2008-03-03 22:05:00,20.23,20.269,20.23,20.269,150000.0
2008-03-03 22:06:00,20.167,20.266,20.14,20.156,250000.0
2008-03-03 22:07:00,20.138,20.305,20.138,20.145,350000.0
2008-03-03 22:08:00,20.261,20.261,20.17,20.2,200000.0
2008-03-03 22:10:00,20.27,20.27,20.165,20.232,250000.0
2008-03-03 22:11:00,20.238,20.238,20.182,20.195,200000.0
2008-03-03 22:12:00,20.253,20.266,20.175,20.266,250000.0
2008-03-03 22:13:00,20.249,20.282,20.176,20.242,300000.0
2008-03-03 22:14:00,20.221,20.319,20.202,20.202,550000.0
2008-03-03 22:15:00,20.307,20.318,20.197,20.283,450000.0
2008-03-03 22:16:00,20.239,20.329,20.206,20.211,550000.0
2008-03-03 22:17:00,20.281,20.295,20.216,20.256,300000.0
2008-03-03 22:18:00,20.204,20.311,20.204,20.231,350000.0
2008-03-03 22:19:00,20.214,20.214,20.171,20.173,350000.0
2008-03-03 22:20:00,20.238,20.287,20.208,20.287,350000.0
2008-03-03 22:21:00,20.254,20.308,20.248,20.257,300000.0
2008-03-03 22:22:00,20.315,20.315,20.208,20.254,350000.0
2008-03-03 22:23:00,20.278,20.321,20.266,20.321,250000.0
2008-03-03 22:24:00,20.202,20.288,20.202,20.288,250000.0
2008-03-03 22:25:00,20.287,20.328,20.23,20.328,550000.0
2008-03-03 22:26:00,20.214,20.367,20.214,20.233,700000.0
2008-03-03 22:27:00,20.25,20.295,20.197,20.197,300000.0
2008-03-03 22:28:00,20.276,20.319,20.22,20.263,450000.0
2008-03-03 22:29:00,20.241,20.278,20.179,20.277,400000.0
2008-03-03 22:30:00,20.213,20.269,20.16,20.191,400000.0
2008-03-03 22:31:00,20.266,20.294,20.266,20.285,250000.0
2008-03-03 22:32:00,20.248,20.289,20.199,20.242,350000.0
2008-03-03 22:33:00,20.162,20.279,20.162,20.165,250000.0
2008-03-03 22:34:00,20.233,20.286,20.127,20.127,400000.0
2008-03-03 22:35:00,20.197,20.277,20.143,20.272,350000.0
2008-03-03 22:36:00,20.167,20.276,20.167,20.267,300000.0
2008-03-03 22:37:00,20.278,20.278,20.166,20.205,200000.0
2008-03-03 22:38:00,20.212,20.222,20.212,20.222,100000.0
2008-03-03 22:39:00,20.199,20.253,20.194,20.194,300000.0
2008-03-03 22:40:00,20.238,20.251,20.134,20.251,400000.0
2008-03-03 22:41:00,20.232,20.249,20.162,20.215,500000.0
2008-03-03 22:42:00,20.233,20.24,20.186,20.186,300000.0
2008-03-03 22:43:00,20.164,20.262,20.154,20.24,750000.0
2008-03-03 22:44:00,20.227,20.267,20.193,20.251,250000.0
2008-03-03 22:45:00,20.245,20.26,20.193,20.238,400000.0
2008-03-03 22:46:00,20.244,20.282,20.22,20.271,200000.0
2008-03-03 22:47:00,20.195,20.258,20.143,20.143,350000.0
2008-03-03 22:48:00,20.226,20.264,20.163,20.264,400000.0
2008-03-03 22:49:00,20.19,20.268,20.138,20.268,350000.0
2008-03-03 22:50:00,20.122,20.248,20.122,20.187,200000.0
2008-03-03 22:51:00,20.249,20.311,20.196,20.196,500000.0
2008-03-03 22:52:00,20.198,20.198,20.114,20.114,250000.0
2008-03-03 22:53:00,20.245,20.245,20.109,20.24,250000.0
2008-03-03 22:54:00,20.188,20.272,20.188,20.188,300000.0
2008-03-03 22:55:00,20.154,20.249,20.154,20.201,350000.0
2008-03-03 22:56:00,20.241,20.265,20.15,20.265,500000.0
2008-03-03 22:57:00,20.248,20.349,20.189,20.189,350000.0
2008-03-03 22:58:00,20.262,20.262,20.167,20.262,400000.0
2008-03-03 22:59:00,20.214,20.233,20.15,20.228,300000.0
2008-03-03 23:00:00,20.207,20.251,20.158,20.205,400000.0
2008-03-03 23:01:00,20.22,20.264,20.22,20.264,350000.0
2008-03-03 23:02:00,20.249,20.302,20.152,20.302,550000.0
2008-03-03 23:03:00,20.243,20.301,20.236,20.301,300000.0
2008-03-03 23:04:00,20.321,20.33,20.235,20.247,350000.0
2008-03-03 23:05:00,20.263,20.287,20.214,20.247,300000.0
2008-03-03 23:06:00,20.248,20.329,20.23,20.329,350000.0
2008-03-03 23:07:00,20.281,20.283,20.184,20.184,300000.0
2008-03-03 23:08:00,20.283,20.294,20.196,20.294,250000.0
2008-03-03 23:09:00,20.261,20.269,20.261,20.269,100000.0
2008-03-03 23:10:00,20.176,20.286,20.176,20.202,350000.0
2008-03-03 23:11:00,20.223,20.279,20.183,20.217,350000.0
2008-03-03 23:12:00,20.25,20.25,20.156,20.212,250000.0
2008-03-03 23:13:00,20.264,20.287,20.263,20.287,200000.0
2008-03-03 23:14:00,20.244,20.303,20.184,20.283,300000.0
2008-03-03 23:15:00,20.304,20.329,20.211,20.211,850000.0
2008-03-03 23:17:00,20.301,20.316,20.204,20.316,300000.0
2008-03-03 23:18:00,20.282,20.31,20.27,20.286,200000.0
2008-03-03 23:19:00,20.207,20.272,20.16,20.191,400000.0
2008-03-03 23:20:00,20.177,20.292,20.168,20.292,500000.0
2008-03-03 23:21:00,20.27,20.27,20.134,20.134,300000.0
2008-03-03 23:22:00,20.294,20.294,20.185,20.289,250000.0
2008-03-03 23:24:00,20.272,20.298,20.189,20.189,250000.0
2008-03-03 23:26:00,20.155,20.297,20.155,20.222,550000.0
2008-03-03 23:29:00,20.216,20.294,20.186,20.291,350000.0
2008-03-03 23:30:00,20.206,20.206,20.198,20.202,150000.0
2008-03-03 23:31:00,20.214,20.292,20.184,20.289,350000.0
2008-03-03 23:32:00,20.289,20.289,20.192,20.192,350000.0
2008-03-03 23:33:00,20.242,20.279,20.186,20.186,150000.0
2008-03-03 23:34:00,20.165,20.264,20.165,20.189,300000.0
2008-03-03 23:39:00,20.194,20.28,20.152,20.213,550000.0
2008-03-03 23:40:00,20.168,20.277,20.161,20.273,750000.0
2008-03-03 23:41:00,20.251,20.27,20.219,20.233,350000.0
2008-03-03 23:45:00,20.294,20.297,20.146,20.146,150000.0
2008-03-03 23:46:00,20.227,20.306,20.209,20.209,200000.0
2008-03-03 23:47:00,20.164,20.164,20.164,20.164,50000.0
2008-03-03 23:49:00,20.224,20.295,20.224,20.295,150000.0
2008-03-03 23:50:00,20.261,20.261,20.261,20.261,50000.0
2008-03-03 23:51:00,20.279,20.304,20.279,20.286,150000.0
2008-03-03 23:52:00,20.229,20.269,20.229,20.269,150000.0
2008-03-03 23:53:00,20.266,20.266,20.262,20.262,100000.0
2008-03-03 23:54:00,20.286,20.289,20.206,20.262,300000.0
2008-03-03 23:55:00,20.234,20.309,20.234,20.302,200000.0
2008-03-04 00:00:00,20.268,20.268,20.181,20.252,350000.0
2008-03-04 00:01:00,20.244,20.251,20.244,20.251,100000.0
2008-03-04 00:02:00,20.273,20.273,20.135,20.184,500000.0
2008-03-04 00:03:00,20.191,20.28,20.191,20.211,350000.0
2008-03-04 00:04:00,20.263,20.284,20.191,20.284,350000.0
2008-03-04 00:05:00,20.291,20.311,20.179,20.309,350000.0
2008-03-04 00:06:00,20.207,20.287,20.157,20.214,400000.0
2008-03-04 00:07:00,20.201,20.252,20.201,20.204,200000.0
2008-03-04 00:09:00,20.289,20.304,20.214,20.273,500000.0
2008-03-04 00:10:00,20.2,20.264,20.2,20.23,300000.0
2008-03-04 00:11:00,20.259,20.287,20.172,20.259,350000.0
2008-03-04 00:12:00,20.214,20.273,20.168,20.168,300000.0
2008-03-04 00:13:00,20.239,20.3,20.204,20.219,300000.0
2008-03-04 00:14:00,20.277,20.31,20.228,20.228,400000.0
2008-03-04 00:17:00,20.285,20.307,20.224,20.307,550000.0
2008-03-04 00:20:00,20.286,20.292,20.217,20.292,250000.0
2008-03-04 00:21:00,20.282,20.282,20.207,20.282,300000.0
2008-03-04 00:28:00,20.253,20.306,20.196,20.228,400000.0
2008-03-04 00:30:00,20.236,20.252,20.236,20.252,100000.0
2008-03-04 00:36:00,20.23,20.287,20.136,20.287,300000.0
2008-03-04 00:40:00,20.289,20.291,20.244,20.244,550000.0
2008-03-04 00:46:00,20.221,20.279,20.203,20.209,350000.0
2008-03-04 00:50:00,20.211,20.259,20.179,20.217,550000.0
2008-03-04 00:54:00,20.246,20.289,20.246,20.253,300000.0
2008-03-04 00:58:00,20.28,20.28,20.121,20.195,400000.0
2008-03-04 00:59:00,20.175,20.259,20.175,20.252,600000.0
2008-03-04 01:00:00,20.303,20.309,20.199,20.309,350000.0
2008-03-04 01:01:00,20.281,20.319,20.179,20.251,900000.0
2008-03-04 01:02:00,20.256,20.311,20.173,20.183,350000.0
2008-03-04 01:03:00,20.198,20.357,20.198,20.327,350000.0
2008-03-04 01:04:00,20.33,20.344,20.245,20.245,250000.0
2008-03-04 01:05:00,20.308,20.308,20.161,20.161,300000.0
2008-03-04 01:07:00,20.263,20.263,20.23,20.23,250000.0
2008-03-04 01:08:00,20.251,20.296,20.227,20.278,500000.0
2008-03-04 01:09:00,20.32,20.321,20.246,20.251,450000.0
2008-03-04 01:10:00,20.187,20.322,20.177,20.279,850000.0
2008-03-04 01:11:00,20.234,20.312,20.2,20.234,500000.0
2008-03-04 01:12:00,20.203,20.31,20.168,20.225,250000.0
2008-03-04 01:14:00,20.224,20.225,20.17,20.225,300000.0
2008-03-04 01:15:00,20.185,20.282,20.185,20.2,300000.0
2008-03-04 01:16:00,20.173,20.296,20.173,20.296,400000.0
2008-03-04 01:17:00,20.282,20.313,20.205,20.287,350000.0
2008-03-04 01:18:00,20.327,20.327,20.226,20.318,450000.0
2008-03-04 01:19:00,20.247,20.323,20.218,20.25,400000.0
2008-03-04 01:20:00,20.256,20.321,20.234,20.306,450000.0
2008-03-04 01:21:00,20.254,20.314,20.254,20.314,200000.0
2008-03-04 01:22:00,20.264,20.304,20.256,20.256,350000.0
2008-03-04 01:23:00,20.28,20.312,20.212,20.212,400000.0
2008-03-04 01:24:00,20.265,20.265,20.16,20.257,500000.0
2008-03-04 01:25:00,20.194,20.248,20.179,20.179,350000.0
2008-03-04 01:26:00,20.18,20.256,20.18,20.256,100000.0
2008-03-04 01:27:00,20.234,20.271,20.214,20.214,400000.0
2008-03-04 01:28:00,20.234,20.286,20.191,20.191,350000.0
2008-03-04 01:29:00,20.231,20.276,20.148,20.199,500000.0
2008-03-04 01:30:00,20.144,20.258,20.144,20.258,400000.0
2008-03-04 01:31:00,20.242,20.242,20.182,20.228,250000.0
2008-03-04 01:32:00,20.227,20.236,20.128,20.203,500000.0
2008-03-04 01:33:00,20.096,20.229,20.096,20.154,300000.0
2008-03-04 01:34:00,20.218,20.234,20.153,20.234,400000.0
2008-03-04 01:35:00,20.267,20.267,20.137,20.256,400000.0
2008-03-04 01:36:00,20.265,20.272,20.147,20.235,400000.0
2008-03-04 01:37:00,20.208,20.267,20.175,20.175,350000.0
2008-03-04 01:39:00,20.175,20.265,20.149,20.182,300000.0
2008-03-04 01:40:00,20.221,20.266,20.125,20.223,550000.0
2008-03-04 01:41:00,20.27,20.281,20.203,20.243,450000.0
2008-03-04 01:42:00,20.187,20.255,20.156,20.255,250000.0
2008-03-04 01:43:00,20.199,20.279,20.167,20.167,350000.0
2008-03-04 01:46:00,20.159,20.243,20.132,20.232,350000.0
2008-03-04 01:50:00,20.276,20.297,20.208,20.246,400000.0
2008-03-04 01:54:00,20.282,20.282,20.148,20.182,250000.0
2008-03-04 01:55:00,20.196,20.281,20.191,20.281,600000.0
2008-03-04 01:56:00,20.284,20.289,20.201,20.25,400000.0
2008-03-04 01:57:00,20.194,20.327,20.194,20.298,400000.0
2008-03-04 01:58:00,20.226,20.251,20.165,20.251,400000.0
2008-03-04 01:59:00,20.219,20.298,20.197,20.298,350000.0
2008-03-04 02:00:00,20.132,20.253,20.132,20.208,550000.0
2008-03-04 02:01:00,20.21,20.287,20.139,20.287,350000.0
2008-03-04 02:02:00,20.27,20.27,20.185,20.263,250000.0
2008-03-04 02:03:00,20.202,20.26,20.186,20.226,350000.0
2008-03-04 02:04:00,20.189,20.247,20.128,20.225,450000.0
2008-03-04 02:05:00,20.137,20.243,20.137,20.229,350000.0
2008-03-04 02:06:00,20.239,20.239,20.133,20.205,450000.0
2008-03-04 02:07:00,20.12,20.259,20.12,20.209,450000.0
2008-03-04 02:08:00,20.247,20.25,20.202,20.202,150000.0
2008-03-04 02:09:00,20.23,20.288,20.177,20.22,550000.0
2008-03-04 02:10:00,20.153,20.252,20.153,20.247,450000.0
2008-03-04 02:11:00,20.246,20.282,20.164,20.199,550000.0
2008-03-04 02:12:00,20.294,20.296,20.182,20.263,550000.0
2008-03-04 02:14:00,20.292,20.292,20.246,20.246,100000.0
2008-03-04 02:15:00,20.157,20.275,20.157,20.255,400000.0
2008-03-04 02:16:00,20.206,20.259,20.17,20.259,300000.0
2008-03-04 02:17:00,20.294,20.294,20.19,20.233,400000.0
2008-03-04 02:18:00,20.201,20.281,20.143,20.148,250000.0
2008-03-04 02:19:00,20.289,20.289,20.155,20.25,500000.0
2008-03-04 02:20:00,20.198,20.267,20.139,20.267,500000.0
2008-03-04 02:21:00,20.241,20.282,20.143,20.148,400000.0
2008-03-04 02:22:00,20.285,20.285,20.196,20.224,200000.0
2008-03-04 02:23:00,20.266,20.283,20.266,20.283,100000.0
2008-03-04 02:24:00,20.194,20.327,20.161,20.161,350000.0
2008-03-04 02:25:00,20.215,20.288,20.153,20.241,400000.0
2008-03-04 02:26:00,20.296,20.296,20.187,20.249,400000.0
2008-03-04 02:27:00,20.264,20.271,20.117,20.195,350000.0
2008-03-04 02:28:00,20.189,20.301,20.147,20.177,450000.0
2008-03-04 02:29:00,20.25,20.25,20.202,20.239,250000.0
2008-03-04 02:30:00,20.198,20.287,20.178,20.178,300000.0
2008-03-04 02:31:00,20.258,20.314,20.177,20.203,400000.0
2008-03-04 02:32:00,20.23,20.322,20.196,20.196,400000.0
2008-03-04 02:33:00,20.299,20.299,20.221,20.262,400000.0
2008-03-04 02:34:00,20.262,20.309,20.157,20.298,400000.0
2008-03-04 02:35:00,20.237,20.294,20.237,20.294,300000.0
2008-03-04 02:36:00,20.151,20.299,20.151,20.22,350000.0
2008-03-04 02:37:00,20.282,20.305,20.151,20.258,450000.0
2008-03-04 02:38:00,20.294,20.296,20.193,20.234,500000.0
2008-03-04 02:39:00,20.299,20.299,20.177,20.212,300000.0
2008-03-04 02:40:00,20.253,20.303,20.219,20.223,400000.0
2008-03-04 02:42:00,20.268,20.268,20.142,20.142,300000.0
2008-03-04 02:43:00,20.271,20.271,20.14,20.14,300000.0
2008-03-04 02:44:00,20.195,20.241,20.195,20.241,350000.0
2008-03-04 02:45:00,20.266,20.28,20.199,20.252,400000.0
2008-03-04 02:49:00,20.198,20.275,20.198,20.275,100000.0
2008-03-04 02:50:00,20.301,20.301,20.187,20.218,350000.0
2008-03-04 02:51:00,20.237,20.297,20.236,20.236,150000.0
2008-03-04 02:52:00,20.239,20.239,20.214,20.23,300000.0
2008-03-04 02:53:00,20.199,20.29,20.194,20.23,350000.0
2008-03-04 02:55:00,20.268,20.276,20.192,20.207,400000.0
2008-03-04 02:59:00,20.269,20.303,20.207,20.231,550000.0
2008-03-04 03:00:00,20.159,20.271,20.159,20.271,300000.0
2008-03-04 03:01:00,20.201,20.306,20.195,20.195,350000.0
2008-03-04 03:02:00,20.229,20.229,20.191,20.191,150000.0
2008-03-04 03:03:00,20.218,20.265,20.218,20.256,250000.0
2008-03-04 03:04:00,20.317,20.317,20.204,20.274,400000.0
2008-03-04 03:05:00,20.325,20.325,20.225,20.306,300000.0
2008-03-04 03:06:00,20.294,20.306,20.237,20.292,450000.0
2008-03-04 03:07:00,20.303,20.329,20.218,20.266,500000.0
2008-03-04 03:08:00,20.331,20.349,20.181,20.188,300000.0
2008-03-04 03:09:00,20.229,20.26,20.229,20.26,150000.0
2008-03-04 03:10:00,20.296,20.303,20.246,20.281,200000.0
2008-03-04 03:11:00,20.236,20.281,20.235,20.25,400000.0
2008-03-04 03:12:00,20.249,20.277,20.23,20.277,350000.0
2008-03-04 03:14:00,20.317,20.328,20.209,20.287,700000.0
2008-03-04 03:15:00,20.259,20.315,20.252,20.298,400000.0
2008-03-04 03:16:00,20.332,20.332,20.204,20.204,400000.0
2008-03-04 03:17:00,20.272,20.272,20.272,20.272,50000.0
2008-03-04 03:18:00,20.183,20.332,20.183,20.324,550000.0
2008-03-04 03:19:00,20.316,20.336,20.307,20.33,250000.0
2008-03-04 03:20:00,20.318,20.341,20.282,20.341,300000.0
2008-03-04 03:21:00,20.321,20.354,20.205,20.354,400000.0
2008-03-04 03:22:00,20.268,20.338,20.25,20.33,550000.0
2008-03-04 03:23:00,20.288,20.344,20.269,20.269,350000.0
2008-03-04 03:24:00,20.189,20.336,20.189,20.336,100000.0
2008-03-04 03:25:00,20.256,20.289,20.197,20.289,200000.0
2008-03-04 03:26:00,20.232,20.382,20.232,20.272,350000.0
2008-03-04 03:29:00,20.184,20.313,20.184,20.313,400000.0
2008-03-04 03:30:00,20.238,20.323,20.2,20.2,400000.0
2008-03-04 03:31:00,20.22,20.317,20.22,20.317,200000.0
2008-03-04 03:32:00,20.336,20.341,20.194,20.258,350000.0
2008-03-04 03:33:00,20.276,20.342,20.213,20.294,650000.0
2008-03-04 03:34:00,20.248,20.335,20.172,20.335,550000.0
2008-03-04 03:35:00,20.333,20.379,20.219,20.219,400000.0
2008-03-04 03:36:00,20.287,20.346,20.207,20.346,400000.0
2008-03-04 03:37:00,20.218,20.32,20.218,20.29,150000.0
2008-03-04 03:38:00,20.238,20.318,20.238,20.318,100000.0
2008-03-04 03:39:00,20.293,20.346,20.293,20.293,300000.0
2008-03-04 03:40:00,20.352,20.356,20.208,20.348,550000.0
2008-03-04 03:41:00,20.236,20.345,20.22,20.22,350000.0
2008-03-04 03:42:00,20.341,20.349,20.239,20.302,400000.0
2008-03-04 03:43:00,20.27,20.356,20.244,20.318,350000.0
2008-03-04 03:44:00,20.299,20.369,20.219,20.285,450000.0
2008-03-04 03:45:00,20.278,20.353,20.241,20.241,300000.0
2008-03-04 03:46:00,20.364,20.364,20.251,20.251,250000.0
2008-03-04 03:47:00,20.25,20.397,20.25,20.299,300000.0
2008-03-04 03:48:00,20.31,20.394,20.298,20.355,350000.0
2008-03-04 03:49:00,20.356,20.356,20.244,20.244,400000.0
2008-03-04 03:50:00,20.321,20.354,20.211,20.337,400000.0
2008-03-04 03:51:00,20.242,20.335,20.165,20.335,550000.0
2008-03-04 03:52:00,20.254,20.354,20.254,20.27,350000.0
2008-03-04 03:53:00,20.261,20.313,20.204,20.313,350000.0
2008-03-04 03:54:00,20.341,20.365,20.23,20.296,400000.0
2008-03-04 03:55:00,20.254,20.375,20.254,20.361,350000.0
2008-03-04 03:58:00,20.224,20.295,20.191,20.262,450000.0
2008-03-04 03:59:00,20.28,20.359,20.205,20.205,550000.0
2008-03-04 04:00:00,20.28,20.33,20.217,20.33,300000.0
2008-03-04 04:01:00,20.266,20.266,20.236,20.236,100000.0
2008-03-04 04:03:00,20.191,20.29,20.191,20.26,550000.0
2008-03-04 04:05:00,20.346,20.346,20.346,20.346,100000.0
2008-03-04 04:06:00,20.348,20.348,20.222,20.346,150000.0
2008-03-04 04:07:00,20.23,20.276,20.23,20.276,100000.0
2008-03-04 04:10:00,20.169,20.332,20.169,20.242,550000.0
2008-03-04 04:11:00,20.207,20.347,20.207,20.347,100000.0
2008-03-04 04:13:00,20.356,20.356,20.353,20.353,100000.0
2008-03-04 04:14:00,20.254,20.355,20.23,20.32,200000.0
2008-03-04 04:16:00,20.22,20.362,20.22,20.287,550000.0
2008-03-04 04:17:00,20.222,20.359,20.222,20.359,100000.0
2008-03-04 04:18:00,20.328,20.336,20.241,20.336,250000.0
2008-03-04 04:20:00,20.214,20.385,20.214,20.283,550000.0
2008-03-04 04:22:00,20.189,20.324,20.189,20.27,550000.0
2008-03-04 04:23:00,20.213,20.353,20.213,20.353,100000.0
2008-03-04 04:25:00,20.311,20.351,20.265,20.339,300000.0
2008-03-04 04:26:00,20.358,20.375,20.226,20.252,400000.0
2008-03-04 04:27:00,20.244,20.338,20.213,20.303,400000.0
2008-03-04 04:28:00,20.309,20.311,20.274,20.311,150000.0
2008-03-04 04:29:00,20.254,20.412,20.254,20.32,600000.0
2008-03-04 04:30:00,20.334,20.346,20.249,20.346,150000.0
2008-03-04 04:33:00,20.21,20.352,20.21,20.277,550000.0
2008-03-04 04:34:00,20.207,20.346,20.207,20.346,100000.0
2008-03-04 04:36:00,20.321,20.339,20.286,20.286,150000.0
2008-03-04 04:37:00,20.313,20.313,20.226,20.244,250000.0
2008-03-04 04:38:00,20.354,20.358,20.245,20.245,200000.0
2008-03-04 04:39:00,20.297,20.361,20.253,20.317,600000.0
2008-03-04 04:40:00,20.303,20.303,20.199,20.252,150000.0
2008-03-04 04:42:00,20.352,20.352,20.352,20.352,50000.0
2008-03-04 04:43:00,20.342,20.344,20.258,20.342,400000.0
2008-03-04 04:44:00,20.247,20.384,20.247,20.346,400000.0
2008-03-04 04:46:00,20.266,20.344,20.236,20.341,350000.0
2008-03-04 04:47:00,20.305,20.345,20.305,20.345,100000.0
2008-03-04 04:48:00,20.264,20.335,20.264,20.335,150000.0
2008-03-04 04:49:00,20.272,20.35,20.259,20.282,400000.0
2008-03-04 04:50:00,20.224,20.35,20.224,20.245,300000.0
2008-03-04 04:51:00,20.248,20.324,20.223,20.324,550000.0
2008-03-04 04:52:00,20.262,20.296,20.262,20.296,100000.0
2008-03-04 04:53:00,20.254,20.308,20.254,20.308,100000.0
2008-03-04 04:54:00,20.226,20.323,20.225,20.225,350000.0
2008-03-04 04:55:00,20.254,20.298,20.254,20.298,100000.0
2008-03-04 04:56:00,20.237,20.316,20.237,20.248,400000.0
2008-03-04 04:57:00,20.327,20.327,20.237,20.285,300000.0
2008-03-04 04:58:00,20.31,20.31,20.231,20.231,150000.0
2008-03-04 04:59:00,20.263,20.326,20.231,20.263,350000.0
2008-03-04 05:00:00,20.232,20.319,20.232,20.257,400000.0
2008-03-04 05:01:00,20.317,20.321,20.239,20.276,250000.0
2008-03-04 05:02:00,20.274,20.306,20.234,20.234,400000.0
2008-03-04 05:03:00,20.299,20.299,20.2,20.24,400000.0
2008-03-04 05:04:00,20.263,20.299,20.184,20.184,250000.0
2008-03-04 05:05:00,20.265,20.293,20.215,20.258,350000.0
2008-03-04 05:06:00,20.222,20.302,20.211,20.211,350000.0
2008-03-04 05:07:00,20.27,20.297,20.154,20.154,350000.0
2008-03-04 05:08:00,20.256,20.256,20.256,20.256,50000.0
2008-03-04 05:09:00,20.249,20.325,20.249,20.28,400000.0
2008-03-04 05:10:00,20.27,20.313,20.231,20.231,350000.0
2008-03-04 05:11:00,20.191,20.31,20.191,20.206,500000.0
2008-03-04 05:12:00,20.247,20.301,20.188,20.225,300000.0
2008-03-04 05:13:00,20.185,20.317,20.185,20.224,400000.0
2008-03-04 05:14:00,20.246,20.283,20.21,20.253,350000.0
2008-03-04 05:15:00,20.248,20.281,20.248,20.281,100000.0
2008-03-04 05:16:00,20.29,20.297,20.151,20.286,400000.0
2008-03-04 05:17:00,20.287,20.291,20.158,20.252,300000.0
2008-03-04 05:18:00,20.197,20.306,20.142,20.142,250000.0
2008-03-04 05:19:00,20.249,20.31,20.225,20.225,350000.0
2008-03-04 05:20:00,20.253,20.286,20.147,20.235,450000.0
2008-03-04 05:21:00,20.244,20.254,20.227,20.254,150000.0
2008-03-04 05:22:00,20.291,20.294,20.24,20.24,200000.0
2008-03-04 05:23:00,20.211,20.295,20.178,20.292,400000.0
2008-03-04 05:25:00,20.209,20.299,20.195,20.196,300000.0
2008-03-04 05:26:00,20.281,20.281,20.196,20.266,150000.0
2008-03-04 05:27:00,20.239,20.264,20.239,20.264,100000.0
2008-03-04 05:29:00,20.238,20.266,20.223,20.223,150000.0
2008-03-04 05:30:00,20.232,20.289,20.139,20.251,600000.0
2008-03-04 05:31:00,20.197,20.291,20.197,20.261,600000.0
2008-03-04 05:32:00,20.277,20.277,20.153,20.272,400000.0
2008-03-04 05:33:00,20.243,20.303,20.172,20.268,350000.0
2008-03-04 05:34:00,20.279,20.279,20.217,20.217,200000.0
2008-03-04 05:35:00,20.241,20.289,20.241,20.289,250000.0
2008-03-04 05:36:00,20.289,20.289,20.18,20.18,350000.0
2008-03-04 05:37:00,20.291,20.329,20.166,20.166,500000.0
2008-03-04 05:38:00,20.176,20.279,20.176,20.279,250000.0
2008-03-04 05:39:00,20.265,20.265,20.1,20.157,400000.0
2008-03-04 05:40:00,20.228,20.279,20.155,20.207,550000.0
2008-03-04 05:41:00,20.16,20.239,20.153,20.153,300000.0
2008-03-04 05:42:00,20.263,20.268,20.128,20.24,350000.0
2008-03-04 05:43:00,20.22,20.254,20.172,20.254,400000.0
2008-03-04 05:44:00,20.217,20.217,20.154,20.155,250000.0
2008-03-04 05:45:00,20.236,20.236,20.236,20.236,50000.0
2008-03-04 05:47:00,20.206,20.227,20.206,20.227,100000.0
2008-03-04 05:48:00,20.22,20.234,20.212,20.234,150000.0
2008-03-04 05:49:00,20.246,20.271,20.178,20.271,250000.0
2008-03-04 05:50:00,20.191,20.234,20.191,20.234,100000.0
2008-03-04 05:51:00,20.176,20.258,20.176,20.205,300000.0
2008-03-04 05:52:00,20.145,20.228,20.145,20.194,300000.0
2008-03-04 05:53:00,20.178,20.178,20.175,20.175,100000.0
2008-03-04 05:54:00,20.191,20.204,20.087,20.198,350000.0
2008-03-04 05:55:00,20.166,20.166,20.066,20.138,250000.0
2008-03-04 05:56:00,20.14,20.176,20.079,20.163,250000.0
2008-03-04 05:57:00,20.078,20.182,20.04,20.182,250000.0
2008-03-04 05:58:00,20.084,20.149,20.021,20.096,350000.0
2008-03-04 05:59:00,20.071,20.124,20.027,20.115,550000.0
2008-03-04 06:00:00,20.061,20.196,20.061,20.148,900000.0
2008-03-04 06:01:00,20.03,20.138,19.996,20.138,550000.0
2008-03-04 06:02:00,20.094,20.203,20.064,20.174,550000.0
2008-03-04 06:03:00,20.057,20.146,20.007,20.122,500000.0
2008-03-04 06:04:00,20.041,20.167,20.041,20.167,350000.0
2008-03-04 06:05:00,20.105,20.155,20.098,20.098,300000.0
2008-03-04 06:06:00,20.095,20.136,20.061,20.129,300000.0
2008-03-04 06:07:00,20.094,20.148,20.071,20.073,350000.0
2008-03-04 06:08:00,20.095,20.095,20.064,20.064,100000.0
2008-03-04 06:09:00,20.021,20.106,20.02,20.102,350000.0
2008-03-04 06:10:00,20.076,20.165,20.027,20.147,450000.0
2008-03-04 06:11:00,20.099,20.192,20.036,20.192,350000.0
2008-03-04 06:12:00,20.123,20.184,20.049,20.072,400000.0
2008-03-04 06:13:00,20.138,20.178,20.087,20.124,350000.0
2008-03-04 06:14:00,20.16,20.16,20.156,20.156,100000.0
2008-03-04 06:15:00,20.02,20.145,20.007,20.145,250000.0
2008-03-04 06:16:00,20.075,20.159,20.075,20.159,350000.0
2008-03-04 06:17:00,20.108,20.164,20.089,20.131,350000.0
2008-03-04 06:18:00,20.116,20.168,20.116,20.168,150000.0
2008-03-04 06:19:00,20.094,20.195,20.082,20.154,350000.0
2008-03-04 06:20:00,20.094,20.172,20.058,20.142,400000.0
2008-03-04 06:21:00,20.124,20.141,20.018,20.039,300000.0
2008-03-04 06:22:00,20.102,20.102,20.028,20.099,150000.0
2008-03-04 06:23:00,20.09,20.151,20.09,20.151,200000.0
2008-03-04 06:24:00,20.162,20.162,20.156,20.156,100000.0
2008-03-04 06:25:00,20.193,20.193,20.062,20.062,400000.0
2008-03-04 06:26:00,20.155,20.16,20.075,20.142,450000.0
2008-03-04 06:27:00,20.139,20.139,20.062,20.062,150000.0
2008-03-04 06:28:00,20.081,20.081,20.037,20.042,200000.0
2008-03-04 06:29:00,20.12,20.192,20.12,20.142,400000.0
2008-03-04 06:30:00,20.126,20.223,20.108,20.138,500000.0
2008-03-04 06:31:00,20.085,20.213,20.085,20.213,350000.0
2008-03-04 06:32:00,20.137,20.201,20.101,20.154,400000.0
2008-03-04 06:33:00,20.197,20.197,20.09,20.167,250000.0
2008-03-04 06:34:00,20.096,20.193,20.078,20.158,400000.0
2008-03-04 06:35:00,20.2,20.235,20.109,20.109,400000.0
2008-03-04 06:36:00,20.164,20.164,20.088,20.088,100000.0
2008-03-04 06:38:00,20.153,20.166,20.093,20.166,250000.0
2008-03-04 06:39:00,20.149,20.156,20.053,20.11,350000.0
2008-03-04 06:40:00,20.165,20.165,20.038,20.056,300000.0
2008-03-04 06:41:00,20.134,20.134,20.102,20.102,100000.0
2008-03-04 06:42:00,20.106,20.183,20.088,20.175,350000.0
2008-03-04 06:43:00,20.109,20.125,19.986,20.125,350000.0
2008-03-04 06:44:00,20.049,20.156,20.044,20.145,400000.0
2008-03-04 06:45:00,20.128,20.128,20.006,20.088,300000.0
2008-03-04 06:46:00,20.143,20.143,20.029,20.131,300000.0
2008-03-04 06:47:00,20.066,20.106,19.995,20.067,300000.0
2008-03-04 06:48:00,20.143,20.156,20.079,20.11,400000.0
2008-03-04 06:49:00,20.103,20.2,20.052,20.052,400000.0
2008-03-04 06:50:00,20.047,20.156,20.044,20.044,450000.0
2008-03-04 06:51:00,20.126,20.194,20.126,20.171,300000.0
2008-03-04 06:52:00,20.038,20.177,20.038,20.177,450000.0
2008-03-04 06:53:00,20.085,20.114,20.033,20.033,250000.0
2008-03-04 06:54:00,20.136,20.144,20.075,20.137,200000.0
2008-03-04 06:55:00,20.095,20.143,20.018,20.094,400000.0
2008-03-04 06:56:00,20.076,20.099,19.955,20.099,500000.0
2008-03-04 06:57:00,20.112,20.144,20.067,20.067,350000.0
2008-03-04 06:58:00,20.072,20.148,20.072,20.148,150000.0
2008-03-04 06:59:00,20.038,20.161,20.038,20.1,400000.0
2008-03-04 07:00:00,20.035,20.15,20.035,20.074,500000.0
2008-03-04 07:01:00,20.002,20.119,20.002,20.017,400000.0
2008-03-04 07:02:00,20.158,20.158,20.03,20.116,350000.0
2008-03-04 07:03:00,20.126,20.14,20.056,20.122,500000.0
2008-03-04 07:05:00,20.04,20.17,20.04,20.155,300000.0
2008-03-04 07:06:00,20.071,20.175,20.048,20.143,250000.0
2008-03-04 07:07:00,20.135,20.135,20.036,20.129,350000.0
2008-03-04 07:08:00,20.11,20.11,20.041,20.055,250000.0
2008-03-04 07:09:00,20.126,20.142,20.042,20.108,400000.0
2008-03-04 07:10:00,20.032,20.137,20.024,20.112,350000.0
2008-03-04 07:12:00,20.132,20.158,20.066,20.082,300000.0
2008-03-04 07:13:00,20.089,20.137,20.035,20.122,400000.0
2008-03-04 07:14:00,20.024,20.134,20.024,20.078,400000.0
2008-03-04 07:15:00,20.114,20.151,20.035,20.151,300000.0
2008-03-04 07:16:00,20.069,20.129,20.033,20.069,450000.0
2008-03-04 07:17:00,20.115,20.136,19.983,20.091,550000.0
2008-03-04 07:18:00,20.074,20.116,20.039,20.069,300000.0
2008-03-04 07:19:00,20.094,20.139,20.011,20.135,300000.0
2008-03-04 07:20:00,20.067,20.137,20.042,20.105,350000.0
2008-03-04 07:21:00,20.123,20.143,20.056,20.141,400000.0
2008-03-04 07:22:00,20.058,20.112,20.02,20.023,350000.0
2008-03-04 07:23:00,20.105,20.159,20.04,20.04,350000.0
2008-03-04 07:24:00,20.06,20.129,20.027,20.115,400000.0
2008-03-04 07:25:00,20.133,20.133,20.007,20.131,300000.0
2008-03-04 07:26:00,20.001,20.171,20.001,20.052,500000.0
2008-03-04 07:28:00,20.088,20.139,20.023,20.054,350000.0
2008-03-04 07:29:00,20.097,20.137,20.064,20.064,400000.0
2008-03-04 07:30:00,20.056,20.145,20.025,20.037,550000.0
2008-03-04 07:31:00,20.145,20.145,20.046,20.099,300000.0
2008-03-04 07:32:00,20.131,20.131,19.971,19.991,350000.0
2008-03-04 07:33:00,20.085,20.133,20.03,20.133,350000.0
2008-03-04 07:34:00,20.012,20.145,20.012,20.145,400000.0
2008-03-04 07:35:00,20.103,20.16,20.044,20.09,250000.0
2008-03-04 07:36:00,20.086,20.185,20.086,20.151,350000.0
2008-03-04 07:37:00,20.121,20.212,20.08,20.187,400000.0
2008-03-04 07:38:00,20.158,20.158,20.073,20.128,400000.0
2008-03-04 07:39:00,20.127,20.163,20.034,20.152,400000.0
2008-03-04 07:40:00,20.089,20.132,20.048,20.132,350000.0
2008-03-04 07:41:00,20.129,20.185,20.057,20.083,400000.0
2008-03-04 07:42:00,20.171,20.171,20.05,20.13,400000.0
2008-03-04 07:43:00,20.081,20.181,20.081,20.081,350000.0
2008-03-04 07:44:00,20.142,20.167,20.078,20.167,400000.0
2008-03-04 07:45:00,20.151,20.162,20.09,20.09,350000.0
2008-03-04 07:46:00,20.137,20.177,20.068,20.135,350000.0
2008-03-04 07:47:00,20.074,20.183,20.042,20.042,350000.0
2008-03-04 07:48:00,20.111,20.163,20.015,20.163,400000.0
2008-03-04 07:49:00,20.037,20.119,20.034,20.06,550000.0
2008-03-04 07:50:00,20.167,20.189,20.07,20.12,450000.0
2008-03-04 07:51:00,20.185,20.218,20.066,20.144,450000.0
2008-03-04 07:53:00,20.027,20.131,20.012,20.102,250000.0
2008-03-04 07:55:00,20.17,20.17,20.045,20.139,350000.0
2008-03-04 07:56:00,20.056,20.143,20.009,20.143,450000.0
2008-03-04 07:57:00,20.052,20.095,20.032,20.063,250000.0
2008-03-04 07:58:00,20.117,20.117,20.023,20.023,150000.0
2008-03-04 07:59:00,20.059,20.203,20.059,20.063,500000.0
2008-03-04 08:00:00,20.043,20.212,20.043,20.12,500000.0
2008-03-04 08:01:00,20.145,20.145,20.104,20.104,100000.0
2008-03-04 08:02:00,20.038,20.19,20.038,20.177,400000.0
2008-03-04 08:03:00,20.143,20.188,20.073,20.075,350000.0
2008-03-04 08:04:00,20.206,20.209,20.106,20.209,350000.0
2008-03-04 08:05:00,20.118,20.166,20.089,20.103,400000.0
2008-03-04 08:07:00,20.192,20.192,20.045,20.157,350000.0
2008-03-04 08:08:00,20.174,20.22,20.128,20.163,350000.0
2008-03-04 08:09:00,20.099,20.178,20.089,20.178,250000.0
2008-03-04 08:10:00,20.122,20.167,20.098,20.131,250000.0
2008-03-04 08:11:00,20.188,20.194,20.099,20.182,400000.0
2008-03-04 08:12:00,20.187,20.203,20.115,20.203,400000.0
2008-03-04 08:13:00,20.121,20.195,20.113,20.113,400000.0
2008-03-04 08:14:00,20.176,20.195,20.062,20.195,400000.0
2008-03-04 08:16:00,20.129,20.21,20.129,20.164,500000.0
2008-03-04 08:17:00,20.207,20.231,20.089,20.14,400000.0
2008-03-04 08:18:00,20.192,20.192,20.026,20.141,500000.0
2008-03-04 08:19:00,20.183,20.228,20.103,20.103,400000.0
2008-03-04 08:20:00,20.107,20.199,20.071,20.199,400000.0
2008-03-04 08:21:00,20.215,20.216,20.111,20.127,400000.0
2008-03-04 08:22:00,20.167,20.228,20.108,20.108,550000.0
2008-03-04 08:23:00,20.078,20.208,20.078,20.108,400000.0
2008-03-04 08:25:00,20.206,20.206,20.122,20.19,400000.0
2008-03-04 08:26:00,20.148,20.2,20.09,20.185,400000.0
2008-03-04 08:27:00,20.119,20.194,20.072,20.072,300000.0
2008-03-04 08:28:00,20.139,20.193,20.092,20.161,300000.0
2008-03-04 08:29:00,20.156,20.156,20.065,20.07,200000.0
2008-03-04 08:30:00,20.085,20.196,20.071,20.196,500000.0
2008-03-04 08:31:00,20.065,20.169,20.042,20.042,400000.0
2008-03-04 08:32:00,20.086,20.19,20.04,20.19,400000.0
2008-03-04 08:33:00,20.078,20.209,20.078,20.173,450000.0
2008-03-04 08:34:00,20.176,20.204,20.058,20.108,500000.0
2008-03-04 08:35:00,20.185,20.218,20.091,20.176,550000.0
2008-03-04 08:36:00,20.203,20.203,20.073,20.199,350000.0
2008-03-04 08:37:00,20.084,20.181,20.055,20.161,400000.0
2008-03-04 08:38:00,20.176,20.176,20.087,20.152,500000.0
2008-03-04 08:39:00,20.096,20.143,20.031,20.139,350000.0
2008-03-04 08:40:00,20.191,20.191,20.061,20.161,350000.0
2008-03-04 08:41:00,20.076,20.157,20.076,20.085,250000.0
2008-03-04 08:42:00,20.172,20.22,20.086,20.156,300000.0
2008-03-04 08:43:00,20.173,20.208,20.145,20.208,350000.0
2008-03-04 08:44:00,20.127,20.199,20.092,20.099,350000.0
2008-03-04 08:45:00,20.161,20.199,20.085,20.121,550000.0
2008-03-04 08:46:00,20.121,20.248,20.121,20.219,350000.0
2008-03-04 08:47:00,20.157,20.177,20.066,20.066,350000.0
2008-03-04 08:48:00,20.199,20.211,20.09,20.09,500000.0
2008-03-04 08:49:00,20.12,20.156,20.076,20.13,450000.0
2008-03-04 08:50:00,20.091,20.179,20.066,20.071,550000.0
2008-03-04 08:51:00,20.114,20.191,20.114,20.178,450000.0
2008-03-04 08:52:00,20.161,20.18,20.106,20.167,350000.0
2008-03-04 08:53:00,20.091,20.191,20.073,20.155,400000.0
2008-03-04 08:54:00,20.098,20.098,20.066,20.066,250000.0
2008-03-04 08:55:00,20.138,20.166,20.046,20.101,450000.0
2008-03-04 08:56:00,20.164,20.199,20.083,20.159,250000.0
2008-03-04 08:57:00,20.139,20.196,20.116,20.121,350000.0
2008-03-04 08:58:00,20.143,20.172,20.083,20.111,500000.0
2008-03-04 09:00:00,20.133,20.167,20.106,20.106,450000.0
2008-03-04 09:01:00,20.19,20.193,20.116,20.183,1250000.0
2008-03-04 09:02:00,20.191,20.225,20.079,20.079,350000.0
2008-03-04 09:03:00,20.08,20.194,20.065,20.194,350000.0
2008-03-04 09:04:00,20.154,20.206,20.115,20.123,450000.0
2008-03-04 09:05:00,20.145,20.19,20.058,20.179,400000.0
2008-03-04 09:06:00,20.179,20.206,20.107,20.135,450000.0
2008-03-04 09:07:00,20.107,20.188,20.107,20.175,300000.0
2008-03-04 09:08:00,20.232,20.254,20.116,20.2,350000.0
2008-03-04 09:09:00,20.183,20.206,20.094,20.206,350000.0
2008-03-04 09:10:00,20.117,20.194,20.079,20.124,450000.0
2008-03-04 09:11:00,20.038,20.176,20.038,20.164,450000.0
2008-03-04 09:12:00,20.1,20.179,20.043,20.136,550000.0
2008-03-04 09:14:00,20.113,20.237,20.113,20.185,400000.0
2008-03-04 09:15:00,20.145,20.203,20.081,20.188,550000.0
2008-03-04 09:16:00,20.192,20.192,20.08,20.16,250000.0
2008-03-04 09:17:00,20.084,20.164,20.056,20.147,400000.0
2008-03-04 09:18:00,20.187,20.215,20.077,20.175,500000.0
2008-03-04 09:19:00,20.068,20.207,20.068,20.106,550000.0
2008-03-04 09:20:00,20.105,20.155,20.066,20.155,350000.0
2008-03-04 09:22:00,20.163,20.163,20.052,20.083,400000.0
2008-03-04 09:23:00,20.104,20.204,20.078,20.119,500000.0
2008-03-04 09:24:00,20.126,20.192,20.116,20.116,350000.0
2008-03-04 09:25:00,20.105,20.178,20.059,20.103,550000.0
2008-03-04 09:26:00,20.111,20.173,20.083,20.152,550000.0
2008-03-04 09:27:00,20.123,20.179,20.047,20.109,450000.0
2008-03-04 09:28:00,20.121,20.197,20.107,20.13,1550000.0
2008-03-04 09:29:00,20.159,20.218,20.082,20.179,450000.0
2008-03-04 09:30:00,20.134,20.241,20.08,20.132,450000.0
2008-03-04 09:31:00,20.051,20.177,20.045,20.177,500000.0
2008-03-04 09:32:00,20.171,20.207,20.094,20.19,350000.0
2008-03-04 09:33:00,20.223,20.223,20.136,20.201,350000.0
2008-03-04 09:34:00,20.167,20.255,20.106,20.106,550000.0
2008-03-04 09:35:00,20.213,20.213,20.112,20.143,350000.0
2008-03-04 09:36:00,20.219,20.232,20.142,20.221,400000.0
2008-03-04 09:37:00,20.182,20.215,20.084,20.141,500000.0
2008-03-04 09:38:00,20.175,20.242,20.126,20.195,550000.0
2008-03-04 09:39:00,20.188,20.242,20.093,20.104,400000.0
2008-03-04 09:40:00,20.204,20.241,20.112,20.241,500000.0
2008-03-04 09:41:00,20.212,20.265,20.148,20.254,300000.0
2008-03-04 09:42:00,20.133,20.261,20.108,20.108,400000.0
2008-03-04 09:43:00,20.171,20.226,20.108,20.214,550000.0
2008-03-04 09:44:00,20.1,20.214,20.086,20.214,450000.0
2008-03-04 09:45:00,20.193,20.228,20.123,20.228,350000.0
2008-03-04 09:46:00,20.159,20.263,20.124,20.23,450000.0
2008-03-04 09:47:00,20.2,20.231,20.106,20.231,400000.0
2008-03-04 09:48:00,20.171,20.188,20.072,20.108,450000.0
2008-03-04 09:49:00,20.227,20.227,20.106,20.182,400000.0
2008-03-04 09:50:00,20.161,20.24,20.11,20.161,350000.0
2008-03-04 09:51:00,20.219,20.219,20.083,20.137,350000.0
2008-03-04 09:52:00,20.182,20.217,20.081,20.217,450000.0
2008-03-04 09:53:00,20.199,20.199,20.037,20.082,350000.0
2008-03-04 09:54:00,20.129,20.267,20.103,20.181,750000.0
2008-03-04 09:55:00,20.077,20.192,20.077,20.192,450000.0
2008-03-04 09:56:00,20.129,20.233,20.092,20.178,350000.0
2008-03-04 09:57:00,20.208,20.208,20.104,20.153,450000.0
2008-03-04 09:58:00,20.143,20.185,20.053,20.164,500000.0
2008-03-04 09:59:00,20.059,20.181,20.059,20.139,400000.0
2008-03-04 10:00:00,20.196,20.196,20.072,20.092,350000.0
2008-03-04 10:01:00,20.154,20.231,20.098,20.107,400000.0
2008-03-04 10:02:00,20.165,20.272,20.152,20.152,400000.0
2008-03-04 10:03:00,20.21,20.247,20.119,20.142,500000.0
2008-03-04 10:04:00,20.128,20.271,20.122,20.18,550000.0
2008-03-04 10:05:00,20.199,20.252,20.162,20.178,350000.0
2008-03-04 10:06:00,20.16,20.228,20.16,20.212,500000.0
2008-03-04 10:07:00,20.266,20.285,20.17,20.273,450000.0
2008-03-04 10:08:00,20.213,20.275,20.139,20.275,350000.0
2008-03-04 10:09:00,20.255,20.318,20.188,20.229,350000.0
2008-03-04 10:10:00,20.237,20.237,20.09,20.101,650000.0
2008-03-04 10:11:00,20.263,20.263,20.146,20.241,400000.0
2008-03-04 10:12:00,20.134,20.22,20.077,20.22,550000.0
2008-03-04 10:13:00,20.235,20.314,20.166,20.283,500000.0
2008-03-04 10:14:00,20.184,20.252,20.153,20.184,550000.0
2008-03-04 10:15:00,20.239,20.275,20.166,20.243,450000.0
2008-03-04 10:17:00,20.29,20.29,20.163,20.163,500000.0
2008-03-04 10:18:00,20.27,20.281,20.163,20.163,500000.0
2008-03-04 10:19:00,20.259,20.26,20.149,20.26,550000.0
2008-03-04 10:20:00,20.164,20.249,20.153,20.23,350000.0
2008-03-04 10:21:00,20.2,20.255,20.134,20.197,550000.0
2008-03-04 10:22:00,20.211,20.24,20.137,20.24,500000.0
2008-03-04 10:23:00,20.251,20.29,20.14,20.167,400000.0
2008-03-04 10:24:00,20.184,20.244,20.125,20.177,500000.0
2008-03-04 10:25:00,20.209,20.221,20.105,20.114,500000.0
2008-03-04 10:26:00,20.103,20.243,20.103,20.156,350000.0
2008-03-04 10:27:00,20.186,20.229,20.106,20.123,400000.0
2008-03-04 10:28:00,20.208,20.24,20.118,20.187,600000.0
2008-03-04 10:29:00,20.234,20.302,20.157,20.157,350000.0
2008-03-04 10:30:00,20.259,20.259,20.119,20.168,450000.0
2008-03-04 10:31:00,20.163,20.289,20.137,20.201,550000.0
2008-03-04 10:32:00,20.226,20.27,20.158,20.27,650000.0
2008-03-04 10:33:00,20.146,20.235,20.146,20.156,450000.0
2008-03-04 10:34:00,20.205,20.293,20.144,20.29,550000.0
2008-03-04 10:35:00,20.216,20.217,20.119,20.124,450000.0
2008-03-04 10:36:00,20.263,20.283,20.172,20.172,550000.0
2008-03-04 10:37:00,20.143,20.238,20.127,20.231,400000.0
2008-03-04 10:38:00,20.236,20.281,20.194,20.241,300000.0
2008-03-04 10:39:00,20.155,20.271,20.14,20.271,350000.0
2008-03-04 10:40:00,20.207,20.286,20.138,20.236,550000.0
2008-03-04 10:41:00,20.291,20.296,20.154,20.199,400000.0
2008-03-04 10:42:00,20.273,20.273,20.11,20.18,550000.0
2008-03-04 10:43:00,20.227,20.262,20.141,20.262,450000.0
2008-03-04 10:44:00,20.208,20.267,20.145,20.261,350000.0
2008-03-04 10:45:00,20.168,20.292,20.168,20.175,500000.0
2008-03-04 10:46:00,20.165,20.285,20.16,20.16,600000.0
2008-03-04 10:47:00,20.247,20.258,20.169,20.169,400000.0
2008-03-04 10:48:00,20.254,20.273,20.167,20.273,250000.0
2008-03-04 10:49:00,20.263,20.308,20.203,20.293,550000.0
2008-03-04 10:50:00,20.155,20.282,20.122,20.282,450000.0
2008-03-04 10:51:00,20.237,20.323,20.167,20.167,500000.0
2008-03-04 10:52:00,20.183,20.32,20.183,20.231,450000.0
2008-03-04 10:53:00,20.29,20.296,20.192,20.296,350000.0
2008-03-04 10:54:00,20.265,20.313,20.187,20.305,400000.0
2008-03-04 10:55:00,20.232,20.296,20.17,20.198,350000.0
2008-03-04 10:56:00,20.154,20.251,20.118,20.227,450000.0
2008-03-04 10:57:00,20.245,20.312,20.214,20.226,400000.0
2008-03-04 10:58:00,20.304,20.315,20.185,20.315,450000.0
2008-03-04 10:59:00,20.266,20.309,20.209,20.309,350000.0
2008-03-04 11:00:00,20.242,20.342,20.203,20.217,400000.0
2008-03-04 11:01:00,20.235,20.283,20.149,20.257,450000.0
2008-03-04 11:02:00,20.232,20.307,20.153,20.153,350000.0
2008-03-04 11:03:00,20.163,20.274,20.135,20.178,400000.0
2008-03-04 11:04:00,20.281,20.287,20.149,20.287,500000.0
2008-03-04 11:05:00,20.238,20.332,20.183,20.183,450000.0
2008-03-04 11:06:00,20.217,20.285,20.189,20.266,400000.0
2008-03-04 11:07:00,20.273,20.337,20.184,20.184,400000.0
2008-03-04 11:08:00,20.208,20.317,20.189,20.257,500000.0
2008-03-04 11:09:00,20.287,20.287,20.15,20.276,500000.0
2008-03-04 11:10:00,20.159,20.313,20.159,20.254,450000.0
2008-03-04 11:11:00,20.205,20.296,20.164,20.278,400000.0
2008-03-04 11:12:00,20.171,20.281,20.144,20.161,600000.0
2008-03-04 11:13:00,20.238,20.31,20.218,20.259,500000.0
2008-03-04 11:14:00,20.286,20.29,20.237,20.27,350000.0
2008-03-04 11:15:00,20.257,20.3,20.187,20.272,550000.0
2008-03-04 11:16:00,20.223,20.291,20.167,20.167,350000.0
2008-03-04 11:17:00,20.279,20.279,20.112,20.25,700000.0
2008-03-04 11:18:00,20.251,20.284,20.149,20.191,400000.0
2008-03-04 11:19:00,20.226,20.291,20.192,20.213,450000.0
2008-03-04 11:20:00,20.271,20.282,20.184,20.282,500000.0
2008-03-04 11:21:00,20.153,20.242,20.121,20.126,450000.0
2008-03-04 11:22:00,20.22,20.27,20.13,20.13,450000.0
2008-03-04 11:23:00,20.166,20.267,20.158,20.236,400000.0
2008-03-04 11:24:00,20.178,20.235,20.162,20.162,400000.0
2008-03-04 11:26:00,20.18,20.269,20.144,20.18,550000.0
2008-03-04 11:27:00,20.274,20.274,20.139,20.187,400000.0
2008-03-04 11:28:00,20.147,20.29,20.147,20.262,500000.0
2008-03-04 11:29:00,20.21,20.234,20.118,20.139,550000.0
2008-03-04 11:30:00,20.159,20.259,20.135,20.172,400000.0
2008-03-04 11:31:00,20.187,20.228,20.098,20.213,550000.0
2008-03-04 11:32:00,20.274,20.274,20.167,20.226,650000.0
2008-03-04 11:33:00,20.111,20.273,20.111,20.214,550000.0
2008-03-04 11:34:00,20.17,20.248,20.109,20.206,450000.0
2008-03-04 11:35:00,20.217,20.232,20.149,20.21,400000.0
2008-03-04 11:36:00,20.157,20.291,20.148,20.148,400000.0
2008-03-04 11:37:00,20.178,20.23,20.142,20.218,450000.0
2008-03-04 11:38:00,20.115,20.259,20.115,20.141,400000.0
2008-03-04 11:39:00,20.085,20.214,20.085,20.214,550000.0
2008-03-04 11:40:00,20.236,20.237,20.131,20.131,500000.0
2008-03-04 11:41:00,20.198,20.228,20.094,20.223,400000.0
2008-03-04 11:42:00,20.113,20.241,20.113,20.214,350000.0
2008-03-04 11:43:00,20.219,20.272,20.148,20.196,550000.0
2008-03-04 11:44:00,20.235,20.258,20.114,20.155,400000.0
2008-03-04 11:45:00,20.159,20.216,20.118,20.204,350000.0
2008-03-04 11:46:00,20.145,20.238,20.12,20.164,450000.0
2008-03-04 11:47:00,20.229,20.229,20.098,20.123,400000.0
2008-03-04 11:48:00,20.14,20.207,20.096,20.096,550000.0
2008-03-04 11:49:00,20.161,20.22,20.076,20.199,400000.0
2008-03-04 11:50:00,20.241,20.241,20.112,20.121,350000.0
2008-03-04 11:51:00,20.177,20.258,20.125,20.125,450000.0
2008-03-04 11:52:00,20.129,20.244,20.129,20.244,500000.0
2008-03-04 11:53:00,20.243,20.26,20.126,20.221,500000.0
2008-03-04 11:54:00,20.193,20.241,20.11,20.241,350000.0
2008-03-04 11:55:00,20.216,20.269,20.128,20.128,550000.0
2008-03-04 11:56:00,20.15,20.222,20.121,20.177,400000.0
2008-03-04 11:57:00,20.21,20.278,20.138,20.14,550000.0
2008-03-04 11:58:00,20.227,20.231,20.128,20.214,450000.0
2008-03-04 11:59:00,20.205,20.259,20.119,20.232,550000.0
2008-03-04 12:00:00,20.163,20.243,20.144,20.243,450000.0
2008-03-04 12:01:00,20.241,20.241,20.105,20.214,500000.0
2008-03-04 12:02:00,20.228,20.228,20.104,20.145,500000.0
2008-03-04 12:03:00,20.097,20.237,20.097,20.237,450000.0
2008-03-04 12:04:00,20.22,20.22,20.061,20.103,550000.0
2008-03-04 12:05:00,20.204,20.219,20.107,20.19,450000.0
2008-03-04 12:06:00,20.154,20.243,20.107,20.217,450000.0
2008-03-04 12:07:00,20.067,20.192,20.067,20.075,350000.0
2008-03-04 12:08:00,20.192,20.204,20.094,20.095,500000.0
2008-03-04 12:09:00,20.111,20.214,20.068,20.214,550000.0
2008-03-04 12:10:00,20.22,20.22,20.155,20.203,350000.0
2008-03-04 12:11:00,20.116,20.201,20.101,20.119,350000.0
2008-03-04 12:12:00,20.087,20.234,20.064,20.2,550000.0
2008-03-04 12:13:00,20.247,20.247,20.123,20.225,350000.0
2008-03-04 12:14:00,20.236,20.236,20.087,20.232,450000.0
2008-03-04 12:15:00,20.227,20.25,20.148,20.227,350000.0
2008-03-04 12:16:00,20.172,20.244,20.124,20.207,450000.0
2008-03-04 12:17:00,20.235,20.235,20.097,20.139,400000.0
2008-03-04 12:18:00,20.15,20.259,20.104,20.199,350000.0
2008-03-04 12:19:00,20.191,20.222,20.138,20.138,550000.0
2008-03-04 12:20:00,20.255,20.263,20.177,20.177,350000.0
2008-03-04 12:21:00,20.183,20.288,20.183,20.193,450000.0
2008-03-04 12:22:00,20.159,20.229,20.084,20.202,450000.0
2008-03-04 12:23:00,20.234,20.234,20.118,20.196,550000.0
2008-03-04 12:24:00,20.189,20.268,20.128,20.217,500000.0
2008-03-04 12:25:00,20.24,20.24,20.155,20.155,450000.0
2008-03-04 12:26:00,20.171,20.268,20.129,20.185,550000.0
2008-03-04 12:27:00,20.174,20.268,20.105,20.249,500000.0
2008-03-04 12:28:00,20.094,20.237,20.094,20.113,350000.0
2008-03-04 12:29:00,20.129,20.199,20.081,20.177,450000.0
2008-03-04 12:30:00,20.137,20.231,20.114,20.231,400000.0
2008-03-04 12:31:00,20.229,20.229,20.125,20.157,550000.0
2008-03-04 12:32:00,20.074,20.202,20.074,20.178,450000.0
2008-03-04 12:33:00,20.138,20.275,20.138,20.217,450000.0
2008-03-04 12:34:00,20.141,20.226,20.097,20.226,450000.0
2008-03-04 12:35:00,20.226,20.226,20.112,20.112,500000.0
2008-03-04 12:36:00,20.185,20.201,20.117,20.117,400000.0
2008-03-04 12:37:00,20.179,20.207,20.122,20.185,350000.0
2008-03-04 12:38:00,20.178,20.181,20.101,20.124,400000.0
2008-03-04 12:39:00,20.098,20.217,20.09,20.124,550000.0
2008-03-04 12:40:00,20.061,20.206,20.061,20.1,450000.0
2008-03-04 12:41:00,20.169,20.17,20.07,20.161,450000.0
2008-03-04 12:42:00,20.184,20.217,20.066,20.066,500000.0
2008-03-04 12:43:00,20.214,20.229,20.084,20.084,350000.0
2008-03-04 12:44:00,20.088,20.187,20.05,20.089,400000.0
2008-03-04 12:45:00,20.073,20.16,20.053,20.069,350000.0
2008-03-04 12:46:00,20.079,20.193,20.079,20.116,400000.0
2008-03-04 12:47:00,20.193,20.197,20.114,20.12,350000.0
2008-03-04 12:48:00,20.158,20.219,20.105,20.166,500000.0
2008-03-04 12:49:00,20.089,20.178,20.022,20.088,400000.0
2008-03-04 12:50:00,20.083,20.19,20.067,20.183,450000.0
2008-03-04 12:51:00,20.133,20.226,20.099,20.099,450000.0
2008-03-04 12:52:00,20.186,20.212,20.074,20.108,350000.0
2008-03-04 12:53:00,20.1,20.28,20.1,20.217,550000.0
2008-03-04 12:54:00,20.266,20.286,20.152,20.152,550000.0
2008-03-04 12:55:00,20.142,20.246,20.121,20.245,400000.0
2008-03-04 12:56:00,20.213,20.244,20.142,20.206,550000.0
2008-03-04 12:57:00,20.22,20.296,20.179,20.246,400000.0
2008-03-04 12:58:00,20.18,20.278,20.142,20.278,400000.0
2008-03-04 12:59:00,20.162,20.278,20.162,20.185,350000.0
2008-03-04 13:00:00,20.261,20.261,20.086,20.181,550000.0
2008-03-04 13:01:00,20.243,20.243,20.127,20.224,400000.0
2008-03-04 13:02:00,20.26,20.26,20.159,20.223,500000.0
2008-03-04 13:03:00,20.188,20.255,20.14,20.255,350000.0
2008-03-04 13:04:00,20.146,20.261,20.146,20.24,450000.0
2008-03-04 13:05:00,20.176,20.254,20.123,20.232,400000.0
2008-03-04 13:06:00,20.219,20.267,20.162,20.189,400000.0
2008-03-04 13:07:00,20.205,20.296,20.198,20.296,450000.0
2008-03-04 13:08:00,20.254,20.312,20.193,20.294,350000.0
2008-03-04 13:09:00,20.281,20.291,20.163,20.198,400000.0
2008-03-04 13:10:00,20.171,20.317,20.171,20.309,500000.0
2008-03-04 13:11:00,20.288,20.317,20.22,20.275,400000.0
2008-03-04 13:12:00,20.294,20.307,20.184,20.266,350000.0
2008-03-04 13:13:00,20.203,20.297,20.143,20.297,550000.0
2008-03-04 13:14:00,20.319,20.327,20.182,20.288,400000.0
2008-03-04 13:15:00,20.27,20.274,20.184,20.23,450000.0
2008-03-04 13:16:00,20.339,20.339,20.164,20.288,500000.0
2008-03-04 13:17:00,20.277,20.341,20.21,20.335,450000.0
2008-03-04 13:18:00,20.329,20.329,20.219,20.262,350000.0
2008-03-04 13:19:00,20.339,20.377,20.238,20.269,700000.0
2008-03-04 13:20:00,20.28,20.333,20.191,20.221,800000.0
2008-03-04 13:21:00,20.254,20.313,20.203,20.299,400000.0
2008-03-04 13:22:00,20.339,20.385,20.229,20.255,550000.0
2008-03-04 13:23:00,20.312,20.341,20.212,20.241,450000.0
2008-03-04 13:24:00,20.251,20.319,20.251,20.304,350000.0
2008-03-04 13:25:00,20.208,20.361,20.208,20.318,450000.0
2008-03-04 13:26:00,20.324,20.324,20.224,20.261,400000.0
2008-03-04 13:27:00,20.319,20.347,20.23,20.23,400000.0
2008-03-04 13:28:00,20.306,20.33,20.215,20.215,400000.0
2008-03-04 13:29:00,20.31,20.33,20.208,20.299,400000.0
2008-03-04 13:30:00,20.211,20.314,20.211,20.293,450000.0
2008-03-04 13:31:00,20.277,20.309,20.146,20.252,550000.0
2008-03-04 13:32:00,20.285,20.285,20.209,20.282,400000.0
2008-03-04 13:33:00,20.241,20.299,20.175,20.233,350000.0
2008-03-04 13:34:00,20.299,20.347,20.201,20.201,400000.0
2008-03-04 13:35:00,20.228,20.303,20.217,20.301,550000.0
2008-03-04 13:36:00,20.226,20.363,20.213,20.312,650000.0
2008-03-04 13:37:00,20.238,20.308,20.192,20.192,400000.0
2008-03-04 13:38:00,20.185,20.317,20.185,20.304,350000.0
2008-03-04 13:39:00,20.22,20.305,20.211,20.211,350000.0
2008-03-04 13:40:00,20.296,20.318,20.182,20.284,500000.0
2008-03-04 13:41:00,20.196,20.295,20.185,20.197,400000.0
2008-03-04 13:42:00,20.213,20.261,20.173,20.173,350000.0
2008-03-04 13:43:00,20.231,20.33,20.19,20.317,750000.0
2008-03-04 13:44:00,20.21,20.346,20.21,20.216,450000.0
2008-03-04 13:45:00,20.233,20.32,20.192,20.32,350000.0
2008-03-04 13:46:00,20.237,20.318,20.225,20.318,350000.0
2008-03-04 13:47:00,20.313,20.325,20.219,20.319,400000.0
2008-03-04 13:48:00,20.329,20.329,20.254,20.319,350000.0
2008-03-04 13:49:00,20.252,20.307,20.2,20.205,350000.0
2008-03-04 13:50:00,20.233,20.326,20.155,20.19,550000.0
2008-03-04 13:51:00,20.317,20.372,20.235,20.323,550000.0
2008-03-04 13:52:00,20.295,20.305,20.22,20.22,400000.0
2008-03-04 13:53:00,20.313,20.313,20.175,20.276,400000.0
2008-03-04 13:54:00,20.238,20.34,20.173,20.309,400000.0
2008-03-04 13:55:00,20.339,20.341,20.218,20.218,350000.0
2008-03-04 13:56:00,20.211,20.321,20.148,20.321,550000.0
2008-03-04 13:57:00,20.284,20.347,20.227,20.236,350000.0
2008-03-04 13:58:00,20.286,20.286,20.186,20.256,350000.0
2008-03-04 13:59:00,20.22,20.259,20.158,20.158,450000.0
2008-03-04 14:00:00,20.333,20.333,20.201,20.217,450000.0
2008-03-04 14:01:00,20.282,20.282,20.173,20.271,400000.0
2008-03-04 14:02:00,20.179,20.287,20.179,20.236,400000.0
2008-03-04 14:03:00,20.239,20.301,20.202,20.267,350000.0
2008-03-04 14:04:00,20.269,20.275,20.168,20.272,400000.0
2008-03-04 14:05:00,20.31,20.31,20.182,20.3,400000.0
2008-03-04 14:06:00,20.203,20.295,20.195,20.2,450000.0
2008-03-04 14:07:00,20.287,20.319,20.192,20.319,350000.0
2008-03-04 14:08:00,20.241,20.323,20.202,20.236,550000.0
2008-03-04 14:09:00,20.309,20.339,20.227,20.288,500000.0
2008-03-04 14:10:00,20.283,20.36,20.232,20.354,400000.0
2008-03-04 14:11:00,20.326,20.326,20.213,20.241,500000.0
2008-03-04 14:12:00,20.199,20.263,20.199,20.226,350000.0
2008-03-04 14:13:00,20.222,20.342,20.222,20.237,450000.0
2008-03-04 14:14:00,20.235,20.308,20.235,20.255,350000.0
2008-03-04 14:15:00,20.22,20.31,20.171,20.295,400000.0
2008-03-04 14:16:00,20.321,20.349,20.216,20.333,500000.0
2008-03-04 14:17:00,20.285,20.363,20.249,20.313,400000.0
2008-03-04 14:18:00,20.282,20.322,20.226,20.281,400000.0
2008-03-04 14:19:00,20.345,20.345,20.185,20.2,700000.0
2008-03-04 14:20:00,20.309,20.34,20.221,20.296,500000.0
2008-03-04 14:21:00,20.347,20.347,20.222,20.27,400000.0
2008-03-04 14:22:00,20.322,20.333,20.252,20.328,400000.0
2008-03-04 14:23:00,20.299,20.34,20.187,20.256,450000.0
2008-03-04 14:24:00,20.292,20.313,20.21,20.286,400000.0
2008-03-04 14:25:00,20.242,20.358,20.2,20.2,350000.0
2008-03-04 14:26:00,20.253,20.378,20.253,20.327,500000.0
2008-03-04 14:27:00,20.229,20.327,20.197,20.224,550000.0
2008-03-04 14:28:00,20.335,20.341,20.213,20.252,450000.0
2008-03-04 14:29:00,20.246,20.334,20.23,20.244,550000.0
2008-03-04 14:30:00,20.329,20.358,20.167,20.328,350000.0
2008-03-04 14:31:00,20.34,20.345,20.221,20.288,400000.0
2008-03-04 14:32:00,20.381,20.381,20.263,20.347,550000.0
2008-03-04 14:33:00,20.315,20.349,20.213,20.275,400000.0
2008-03-04 14:34:00,20.352,20.362,20.286,20.352,350000.0
2008-03-04 14:35:00,20.372,20.374,20.256,20.291,400000.0
2008-03-04 14:36:00,20.369,20.369,20.259,20.324,400000.0
2008-03-04 14:37:00,20.284,20.358,20.237,20.358,400000.0
2008-03-04 14:38:00,20.217,20.334,20.215,20.221,350000.0
2008-03-04 14:39:00,20.295,20.358,20.234,20.269,500000.0
2008-03-04 14:40:00,20.231,20.36,20.231,20.36,400000.0
2008-03-04 14:41:00,20.348,20.349,20.289,20.333,350000.0
2008-03-04 14:42:00,20.346,20.37,20.266,20.266,500000.0
2008-03-04 14:43:00,20.323,20.334,20.217,20.334,350000.0
2008-03-04 14:44:00,20.236,20.388,20.236,20.326,350000.0
2008-03-04 14:45:00,20.333,20.348,20.285,20.302,400000.0
2008-03-04 14:46:00,20.387,20.387,20.264,20.317,450000.0
2008-03-04 14:47:00,20.305,20.45,20.305,20.437,550000.0
2008-03-04 14:48:00,20.428,20.503,20.415,20.415,400000.0
2008-03-04 14:49:00,20.497,20.501,20.411,20.411,400000.0
2008-03-04 14:50:00,20.517,20.524,20.423,20.479,500000.0
2008-03-04 14:51:00,20.408,20.505,20.38,20.409,400000.0
2008-03-04 14:52:00,20.454,20.51,20.405,20.405,500000.0
2008-03-04 14:53:00,20.444,20.493,20.348,20.493,450000.0
2008-03-04 14:54:00,20.487,20.494,20.363,20.364,550000.0
2008-03-04 14:55:00,20.464,20.477,20.359,20.45,400000.0
2008-03-04 14:56:00,20.471,20.471,20.408,20.449,450000.0
2008-03-04 14:57:00,20.37,20.421,20.331,20.337,400000.0
2008-03-04 14:58:00,20.39,20.429,20.291,20.344,400000.0
2008-03-04 14:59:00,20.442,20.461,20.384,20.448,350000.0
2008-03-04 15:00:00,20.351,20.461,20.317,20.429,350000.0
2008-03-04 15:01:00,20.336,20.44,20.334,20.369,500000.0
2008-03-04 15:02:00,20.373,20.41,20.309,20.395,400000.0
2008-03-04 15:03:00,20.353,20.404,20.313,20.313,500000.0
2008-03-04 15:04:00,20.335,20.387,20.277,20.277,350000.0
2008-03-04 15:05:00,20.326,20.409,20.279,20.368,550000.0
2008-03-04 15:06:00,20.362,20.415,20.297,20.297,500000.0
2008-03-04 15:07:00,20.375,20.413,20.309,20.325,500000.0
2008-03-04 15:08:00,20.369,20.398,20.283,20.313,350000.0
2008-03-04 15:09:00,20.336,20.34,20.219,20.291,450000.0
2008-03-04 15:10:00,20.269,20.378,20.254,20.298,500000.0
2008-03-04 15:11:00,20.306,20.354,20.23,20.23,400000.0
2008-03-04 15:12:00,20.354,20.361,20.229,20.253,500000.0
2008-03-04 15:13:00,20.32,20.323,20.275,20.313,350000.0
2008-03-04 15:14:00,20.365,20.365,20.221,20.331,400000.0
2008-03-04 15:15:00,20.38,20.441,20.361,20.376,350000.0
2008-03-04 15:16:00,20.384,20.407,20.316,20.355,500000.0
2008-03-04 15:17:00,20.383,20.403,20.271,20.365,450000.0
2008-03-04 15:18:00,20.33,20.409,20.254,20.409,400000.0
2008-03-04 15:19:00,20.34,20.419,20.274,20.419,350000.0
2008-03-04 15:20:00,20.294,20.424,20.287,20.384,550000.0
2008-03-04 15:21:00,20.291,20.381,20.291,20.299,350000.0
2008-03-04 15:22:00,20.387,20.387,20.342,20.374,400000.0
2008-03-04 15:23:00,20.244,20.363,20.244,20.353,500000.0
2008-03-04 15:24:00,20.325,20.35,20.195,20.35,500000.0
2008-03-04 15:25:00,20.244,20.337,20.244,20.309,350000.0
2008-03-04 15:26:00,20.23,20.332,20.197,20.197,500000.0
2008-03-04 15:27:00,20.294,20.3,20.205,20.249,400000.0
2008-03-04 15:28:00,20.264,20.296,20.156,20.156,450000.0
2008-03-04 15:29:00,20.261,20.295,20.18,20.269,500000.0
2008-03-04 15:30:00,20.284,20.284,20.214,20.25,550000.0
2008-03-04 15:31:00,20.203,20.318,20.194,20.194,550000.0
2008-03-04 15:32:00,20.306,20.343,20.231,20.304,550000.0
2008-03-04 15:33:00,20.285,20.321,20.191,20.239,400000.0
2008-03-04 15:34:00,20.252,20.328,20.21,20.328,500000.0
2008-03-04 15:35:00,20.3,20.304,20.2,20.276,600000.0
2008-03-04 15:36:00,20.302,20.302,20.146,20.228,550000.0
2008-03-04 15:37:00,20.248,20.279,20.15,20.257,450000.0
2008-03-04 15:38:00,20.271,20.292,20.184,20.184,400000.0
2008-03-04 15:39:00,20.2,20.296,20.189,20.193,350000.0
2008-03-04 15:40:00,20.159,20.294,20.149,20.175,450000.0
2008-03-04 15:41:00,20.118,20.208,20.116,20.163,450000.0
2008-03-04 15:42:00,20.242,20.274,20.211,20.242,400000.0
2008-03-04 15:43:00,20.201,20.266,20.153,20.26,400000.0
2008-03-04 15:44:00,20.177,20.305,20.177,20.254,450000.0
2008-03-04 15:45:00,20.317,20.317,20.212,20.263,350000.0
2008-03-04 15:46:00,20.215,20.333,20.212,20.294,500000.0
2008-03-04 15:47:00,20.206,20.325,20.186,20.186,350000.0
2008-03-04 15:48:00,20.202,20.31,20.202,20.21,550000.0
2008-03-04 15:49:00,20.258,20.318,20.213,20.282,400000.0
2008-03-04 15:50:00,20.244,20.315,20.21,20.211,350000.0
2008-03-04 15:51:00,20.302,20.302,20.147,20.272,450000.0
2008-03-04 15:52:00,20.253,20.265,20.154,20.198,450000.0
2008-03-04 15:53:00,20.196,20.284,20.196,20.284,350000.0
2008-03-04 15:54:00,20.194,20.333,20.178,20.259,500000.0
2008-03-04 15:55:00,20.279,20.279,20.125,20.213,500000.0
2008-03-04 15:56:00,20.19,20.279,20.164,20.178,1000000.0
2008-03-04 15:57:00,20.181,20.235,20.17,20.235,500000.0
2008-03-04 15:58:00,20.155,20.233,20.143,20.233,450000.0
2008-03-04 15:59:00,20.239,20.239,20.118,20.211,550000.0
2008-03-04 16:00:00,20.164,20.237,20.129,20.2,450000.0
2008-03-04 16:01:00,20.238,20.241,20.113,20.14,350000.0
2008-03-04 16:02:00,20.246,20.258,20.15,20.23,550000.0
2008-03-04 16:03:00,20.219,20.288,20.212,20.234,350000.0
2008-03-04 16:04:00,20.303,20.315,20.196,20.254,350000.0
2008-03-04 16:05:00,20.215,20.291,20.178,20.287,400000.0
2008-03-04 16:06:00,20.275,20.279,20.159,20.235,500000.0
2008-03-04 16:07:00,20.224,20.255,20.125,20.194,400000.0
2008-03-04 16:08:00,20.184,20.257,20.118,20.166,550000.0
2008-03-04 16:09:00,20.253,20.253,20.127,20.196,350000.0
2008-03-04 16:10:00,20.208,20.278,20.151,20.262,350000.0
2008-03-04 16:11:00,20.273,20.273,20.167,20.23,400000.0
2008-03-04 16:12:00,20.242,20.277,20.156,20.198,550000.0
2008-03-04 16:13:00,20.209,20.31,20.188,20.27,400000.0
2008-03-04 16:14:00,20.309,20.309,20.17,20.181,350000.0
2008-03-04 16:15:00,20.257,20.348,20.212,20.212,500000.0
2008-03-04 16:16:00,20.312,20.312,20.209,20.306,350000.0
2008-03-04 16:17:00,20.312,20.312,20.177,20.218,500000.0
2008-03-04 16:18:00,20.266,20.315,20.23,20.242,350000.0
2008-03-04 16:19:00,20.231,20.315,20.231,20.235,550000.0
2008-03-04 16:20:00,20.212,20.302,20.192,20.239,350000.0
2008-03-04 16:21:00,20.311,20.333,20.26,20.333,350000.0
2008-03-04 16:22:00,20.258,20.345,20.23,20.345,400000.0
2008-03-04 16:23:00,20.33,20.411,20.249,20.35,950000.0
2008-03-04 16:24:00,20.294,20.36,20.213,20.326,450000.0
2008-03-04 16:25:00,20.34,20.35,20.245,20.35,400000.0
2008-03-04 16:26:00,20.318,20.362,20.208,20.27,550000.0
2008-03-04 16:27:00,20.379,20.413,20.269,20.329,550000.0
2008-03-04 16:28:00,20.337,20.39,20.266,20.323,500000.0
2008-03-04 16:29:00,20.277,20.356,20.237,20.301,450000.0
2008-03-04 16:30:00,20.336,20.336,20.232,20.305,500000.0
2008-03-04 16:31:00,20.361,20.373,20.26,20.298,350000.0
2008-03-04 16:32:00,20.416,20.416,20.297,20.297,500000.0
2008-03-04 16:33:00,20.377,20.425,20.29,20.416,400000.0
2008-03-04 16:34:00,20.346,20.428,20.301,20.301,400000.0
2008-03-04 16:35:00,20.379,20.419,20.279,20.305,550000.0
2008-03-04 16:36:00,20.335,20.466,20.335,20.395,500000.0
2008-03-04 16:37:00,20.369,20.477,20.369,20.4,350000.0
2008-03-04 16:38:00,20.315,20.436,20.304,20.436,450000.0
2008-03-04 16:39:00,20.303,20.431,20.303,20.351,400000.0
2008-03-04 16:40:00,20.439,20.439,20.288,20.352,550000.0
2008-03-04 16:41:00,20.481,20.481,20.319,20.373,450000.0
2008-03-04 16:42:00,20.327,20.44,20.327,20.428,550000.0
2008-03-04 16:43:00,20.322,20.434,20.286,20.321,350000.0
2008-03-04 16:44:00,20.281,20.385,20.281,20.309,350000.0
2008-03-04 16:45:00,20.424,20.424,20.295,20.325,400000.0
2008-03-04 16:46:00,20.431,20.431,20.296,20.406,500000.0
2008-03-04 16:47:00,20.341,20.407,20.308,20.394,350000.0
2008-03-04 16:48:00,20.38,20.421,20.285,20.399,350000.0
2008-03-04 16:49:00,20.343,20.413,20.278,20.278,400000.0
2008-03-04 16:50:00,20.39,20.396,20.294,20.396,500000.0
2008-03-04 16:51:00,20.315,20.393,20.27,20.358,400000.0
2008-03-04 16:52:00,20.382,20.407,20.297,20.297,400000.0
2008-03-04 16:53:00,20.312,20.429,20.281,20.379,500000.0
2008-03-04 16:54:00,20.261,20.367,20.219,20.351,550000.0
2008-03-04 16:55:00,20.231,20.393,20.195,20.31,400000.0
2008-03-04 16:56:00,20.344,20.356,20.246,20.27,550000.0
2008-03-04 16:57:00,20.319,20.359,20.215,20.248,350000.0
2008-03-04 16:58:00,20.229,20.336,20.189,20.219,550000.0
2008-03-04 16:59:00,20.237,20.344,20.201,20.263,350000.0
2008-03-04 17:00:00,20.218,20.37,20.218,20.343,450000.0
2008-03-04 17:01:00,20.279,20.37,20.235,20.342,350000.0
2008-03-04 17:02:00,20.229,20.368,20.227,20.321,550000.0
2008-03-04 17:03:00,20.341,20.341,20.235,20.235,500000.0
2008-03-04 17:04:00,20.308,20.407,20.308,20.37,400000.0
2008-03-04 17:05:00,20.297,20.374,20.288,20.374,550000.0
2008-03-04 17:06:00,20.411,20.422,20.289,20.289,350000.0
2008-03-04 17:07:00,20.329,20.419,20.311,20.41,350000.0
2008-03-04 17:08:00,20.305,20.432,20.293,20.395,550000.0
2008-03-04 17:09:00,20.392,20.396,20.326,20.396,500000.0
2008-03-04 17:10:00,20.417,20.44,20.3,20.395,500000.0
2008-03-04 17:11:00,20.404,20.42,20.319,20.413,450000.0
2008-03-04 17:12:00,20.37,20.463,20.333,20.423,450000.0
2008-03-04 17:13:00,20.38,20.438,20.341,20.344,550000.0
2008-03-04 17:14:00,20.405,20.434,20.281,20.281,350000.0
2008-03-04 17:15:00,20.36,20.405,20.348,20.405,350000.0
2008-03-04 17:16:00,20.323,20.409,20.285,20.409,350000.0
2008-03-04 17:17:00,20.333,20.405,20.275,20.28,550000.0
2008-03-04 17:18:00,20.359,20.398,20.284,20.398,350000.0
2008-03-04 17:19:00,20.308,20.419,20.272,20.316,400000.0
2008-03-04 17:20:00,20.389,20.399,20.232,20.399,500000.0
2008-03-04 17:21:00,20.369,20.424,20.352,20.395,350000.0
2008-03-04 17:22:00,20.394,20.411,20.277,20.283,350000.0
2008-03-04 17:23:00,20.409,20.421,20.292,20.3,450000.0
2008-03-04 17:24:00,20.304,20.31,20.236,20.247,400000.0
2008-03-04 17:25:00,20.347,20.354,20.257,20.32,350000.0
2008-03-04 17:26:00,20.323,20.346,20.228,20.343,550000.0
2008-03-04 17:27:00,20.33,20.357,20.236,20.324,450000.0
2008-03-04 17:28:00,20.323,20.35,20.201,20.234,450000.0
2008-03-04 17:29:00,20.316,20.344,20.189,20.291,500000.0
2008-03-04 17:30:00,20.309,20.33,20.186,20.33,500000.0
2008-03-04 17:31:00,20.328,20.339,20.189,20.299,350000.0
2008-03-04 17:32:00,20.285,20.303,20.19,20.294,450000.0
2008-03-04 17:33:00,20.317,20.342,20.209,20.209,350000.0
2008-03-04 17:34:00,20.273,20.383,20.239,20.369,450000.0
2008-03-04 17:35:00,20.269,20.38,20.225,20.281,350000.0
2008-03-04 17:36:00,20.345,20.345,20.202,20.329,550000.0
2008-03-04 17:37:00,20.305,20.347,20.229,20.311,400000.0
2008-03-04 17:38:00,20.32,20.346,20.219,20.263,500000.0
2008-03-04 17:39:00,20.22,20.374,20.22,20.279,550000.0
2008-03-04 17:40:00,20.389,20.389,20.238,20.373,450000.0
2008-03-04 17:41:00,20.321,20.421,20.276,20.326,550000.0
2008-03-04 17:42:00,20.319,20.385,20.281,20.307,350000.0
2008-03-04 17:43:00,20.399,20.457,20.292,20.406,500000.0
2008-03-04 17:44:00,20.409,20.465,20.296,20.298,500000.0
2008-03-04 17:45:00,20.397,20.402,20.33,20.33,400000.0
2008-03-04 17:46:00,20.392,20.392,20.244,20.297,750000.0
2008-03-04 17:47:00,20.397,20.397,20.287,20.308,500000.0
2008-03-04 17:48:00,20.384,20.384,20.233,20.329,550000.0
2008-03-04 17:49:00,20.395,20.395,20.295,20.373,400000.0
2008-03-04 17:50:00,20.36,20.4,20.275,20.299,600000.0
2008-03-04 17:51:00,20.249,20.366,20.249,20.366,500000.0
2008-03-04 17:52:00,20.357,20.357,20.204,20.25,350000.0
2008-03-04 17:53:00,20.305,20.362,20.21,20.362,400000.0
2008-03-04 17:54:00,20.34,20.391,20.276,20.326,450000.0
2008-03-04 17:55:00,20.282,20.39,20.282,20.343,350000.0
2008-03-04 17:56:00,20.273,20.419,20.273,20.371,550000.0
2008-03-04 17:57:00,20.213,20.347,20.203,20.309,500000.0
2008-03-04 17:58:00,20.278,20.322,20.207,20.291,400000.0
2008-03-04 17:59:00,20.152,20.297,20.152,20.297,450000.0
2008-03-04 18:00:00,20.24,20.277,20.173,20.173,350000.0
2008-03-04 18:01:00,20.189,20.323,20.189,20.314,350000.0
2008-03-04 18:02:00,20.215,20.344,20.215,20.249,450000.0
2008-03-04 18:03:00,20.302,20.302,20.158,20.285,350000.0
2008-03-04 18:04:00,20.291,20.291,20.171,20.261,450000.0
2008-03-04 18:05:00,20.28,20.28,20.059,20.059,350000.0
2008-03-04 18:06:00,20.183,20.207,20.08,20.207,350000.0
2008-03-04 18:07:00,20.167,20.167,20.027,20.027,450000.0
2008-03-04 18:08:00,20.076,20.076,19.932,19.932,350000.0
2008-03-04 18:09:00,19.963,20.035,19.963,19.993,350000.0
2008-03-04 18:10:00,19.981,20.06,19.981,20.025,450000.0
2008-03-04 18:11:00,20.01,20.125,19.985,20.108,450000.0
2008-03-04 18:12:00,20.003,20.065,19.966,20.025,500000.0
2008-03-04 18:13:00,20.112,20.112,19.973,20.037,400000.0
2008-03-04 18:14:00,20.084,20.084,19.918,19.918,550000.0
2008-03-04 18:15:00,19.946,19.946,19.85,19.899,500000.0
2008-03-04 18:16:00,19.831,19.973,19.775,19.843,350000.0
2008-03-04 18:17:00,19.878,19.922,19.848,19.872,400000.0
2008-03-04 18:18:00,19.894,20.003,19.887,19.967,500000.0
2008-03-04 18:19:00,19.888,19.976,19.888,19.916,350000.0
2008-03-04 18:20:00,19.974,19.996,19.817,19.817,600000.0
2008-03-04 18:21:00,19.838,19.917,19.805,19.841,350000.0
2008-03-04 18:22:00,19.822,19.921,19.795,19.837,550000.0
2008-03-04 18:23:00,19.825,19.858,19.805,19.835,550000.0
2008-03-04 18:24:00,19.824,19.927,19.787,19.882,550000.0
2008-03-04 18:25:00,19.768,19.896,19.768,19.805,350000.0
2008-03-04 18:26:00,19.773,19.847,19.759,19.83,400000.0
2008-03-04 18:27:00,19.861,19.957,19.775,19.775,350000.0
2008-03-04 18:28:00,19.698,19.81,19.68,19.742,450000.0
2008-03-04 18:29:00,19.818,19.844,19.695,19.743,700000.0
2008-03-04 18:30:00,19.814,19.814,19.705,19.812,400000.0
2008-03-04 18:31:00,19.817,19.832,19.712,19.766,450000.0
2008-03-04 18:32:00,19.812,19.812,19.666,19.672,450000.0
2008-03-04 18:33:00,19.825,19.857,19.724,19.857,350000.0
2008-03-04 18:34:00,19.871,19.871,19.795,19.83,350000.0
2008-03-04 18:35:00,19.844,19.869,19.763,19.869,550000.0
2008-03-04 18:36:00,19.868,19.895,19.765,19.862,450000.0
2008-03-04 18:37:00,19.862,19.899,19.766,19.85,600000.0
2008-03-04 18:38:00,19.869,19.869,19.757,19.796,500000.0
2008-03-04 18:39:00,19.799,19.856,19.724,19.797,500000.0
2008-03-04 18:40:00,19.789,19.802,19.689,19.692,550000.0
2008-03-04 18:41:00,19.822,19.822,19.657,19.657,400000.0
2008-03-04 18:42:00,19.616,19.744,19.6,19.741,350000.0
2008-03-04 18:43:00,19.63,19.721,19.591,19.672,450000.0
2008-03-04 18:44:00,19.677,19.809,19.655,19.721,500000.0
2008-03-04 18:45:00,19.745,19.745,19.6,19.651,350000.0
2008-03-04 18:46:00,19.578,19.663,19.557,19.637,450000.0
2008-03-04 18:47:00,19.654,19.664,19.51,19.629,450000.0
2008-03-04 18:48:00,19.584,19.671,19.573,19.589,350000.0
2008-03-04 18:49:00,19.553,19.716,19.549,19.616,550000.0
2008-03-04 18:50:00,19.687,19.727,19.571,19.715,950000.0
2008-03-04 18:51:00,19.634,19.749,19.62,19.62,350000.0
2008-03-04 18:52:00,19.637,19.756,19.637,19.681,500000.0
2008-03-04 18:53:00,19.704,19.771,19.64,19.771,400000.0
2008-03-04 18:54:00,19.76,19.76,19.609,19.711,350000.0
2008-03-04 18:55:00,19.728,19.759,19.625,19.756,550000.0
2008-03-04 18:56:00,19.636,19.752,19.611,19.703,450000.0
2008-03-04 18:57:00,19.626,19.729,19.624,19.698,500000.0
2008-03-04 18:58:00,19.647,19.707,19.585,19.652,550000.0
2008-03-04 18:59:00,19.675,19.749,19.628,19.628,600000.0
2008-03-04 19:00:00,19.631,19.706,19.631,19.706,350000.0
2008-03-04 19:01:00,19.738,19.738,19.621,19.647,350000.0
2008-03-04 19:02:00,19.629,19.67,19.583,19.583,550000.0
2008-03-04 19:03:00,19.657,19.7,19.562,19.7,400000.0
2008-03-04 19:04:00,19.643,19.667,19.557,19.588,350000.0
2008-03-04 19:05:00,19.617,19.666,19.557,19.632,400000.0
2008-03-04 19:06:00,19.721,19.728,19.571,19.601,400000.0
2008-03-04 19:07:00,19.735,19.741,19.597,19.665,450000.0
2008-03-04 19:08:00,19.611,19.728,19.587,19.675,500000.0
2008-03-04 19:09:00,19.766,19.766,19.649,19.677,350000.0
2008-03-04 19:10:00,19.646,19.776,19.646,19.684,300000.0
2008-03-04 19:11:00,19.776,19.837,19.735,19.837,550000.0
2008-03-04 19:12:00,19.82,19.877,19.735,19.797,500000.0
2008-03-04 19:13:00,19.802,19.925,19.794,19.875,600000.0
2008-03-04 19:14:00,19.882,19.895,19.776,19.802,400000.0
2008-03-04 19:15:00,19.8,19.862,19.791,19.848,350000.0
2008-03-04 19:16:00,19.761,19.878,19.759,19.789,400000.0
2008-03-04 19:17:00,19.902,19.902,19.816,19.878,500000.0
2008-03-04 19:18:00,19.919,19.919,19.807,19.814,450000.0
2008-03-04 19:19:00,19.944,19.944,19.82,19.872,350000.0
2008-03-04 19:20:00,19.859,19.939,19.83,19.939,550000.0
2008-03-04 19:21:00,19.984,19.99,19.828,19.847,550000.0
2008-03-04 19:22:00,19.99,19.99,19.864,19.987,500000.0
2008-03-04 19:23:00,19.989,20.03,19.903,19.903,450000.0
2008-03-04 19:24:00,19.941,20.01,19.891,19.926,350000.0
2008-03-04 19:25:00,19.945,19.997,19.842,19.846,400000.0
2008-03-04 19:26:00,19.911,19.922,19.861,19.861,400000.0
2008-03-04 19:27:00,19.909,19.914,19.786,19.842,400000.0
2008-03-04 19:28:00,19.908,19.908,19.818,19.818,150000.0
2008-03-04 19:29:00,19.766,19.866,19.735,19.735,350000.0
2008-03-04 19:30:00,19.885,19.901,19.741,19.774,400000.0
2008-03-04 19:31:00,19.849,19.849,19.741,19.8,500000.0
2008-03-04 19:32:00,19.873,19.897,19.781,19.8,400000.0
2008-03-04 19:33:00,19.757,19.895,19.757,19.852,450000.0
2008-03-04 19:34:00,19.769,19.888,19.753,19.757,400000.0
2008-03-04 19:35:00,19.875,19.875,19.727,19.832,450000.0
2008-03-04 19:36:00,19.904,19.904,19.765,19.765,350000.0
2008-03-04 19:37:00,19.798,19.852,19.709,19.754,550000.0
2008-03-04 19:38:00,19.82,19.855,19.713,19.713,450000.0
2008-03-04 19:39:00,19.832,19.844,19.729,19.775,350000.0
2008-03-04 19:40:00,19.817,19.817,19.725,19.752,400000.0
2008-03-04 19:41:00,19.717,19.834,19.685,19.824,550000.0
2008-03-04 19:42:00,19.816,19.838,19.724,19.727,400000.0
2008-03-04 19:43:00,19.75,19.861,19.75,19.778,500000.0
2008-03-04 19:44:00,19.828,19.867,19.731,19.859,350000.0
2008-03-04 19:45:00,19.824,19.824,19.753,19.82,300000.0
2008-03-04 19:46:00,19.737,19.775,19.707,19.729,450000.0
2008-03-04 19:47:00,19.833,19.85,19.749,19.752,400000.0
2008-03-04 19:48:00,19.769,19.872,19.744,19.858,350000.0
2008-03-04 19:49:00,19.87,19.9,19.805,19.805,350000.0
2008-03-04 19:50:00,19.863,19.916,19.789,19.89,350000.0
2008-03-04 19:51:00,19.878,19.919,19.79,19.919,450000.0
2008-03-04 19:52:00,19.914,19.942,19.846,19.909,450000.0
2008-03-04 19:53:00,19.858,19.951,19.803,19.803,550000.0
2008-03-04 19:54:00,19.857,19.935,19.857,19.888,450000.0
2008-03-04 19:55:00,19.936,19.936,19.822,19.842,400000.0
2008-03-04 19:56:00,19.863,19.933,19.806,19.933,350000.0
2008-03-04 19:57:00,19.914,19.925,19.823,19.924,400000.0
2008-03-04 19:58:00,19.896,19.926,19.798,19.832,400000.0
2008-03-04 19:59:00,19.954,19.954,19.836,19.924,350000.0
2008-03-04 20:00:00,19.832,19.934,19.832,19.932,350000.0
2008-03-04 20:01:00,19.891,19.932,19.78,19.932,350000.0
2008-03-04 20:02:00,19.866,19.936,19.832,19.926,500000.0
2008-03-04 20:03:00,19.901,19.901,19.764,19.764,400000.0
2008-03-04 20:04:00,19.797,19.916,19.758,19.798,450000.0
2008-03-04 20:05:00,19.846,19.869,19.746,19.746,550000.0
2008-03-04 20:06:00,19.778,19.799,19.723,19.799,400000.0
2008-03-04 20:07:00,19.76,19.856,19.743,19.787,400000.0
2008-03-04 20:08:00,19.751,19.806,19.711,19.74,550000.0
2008-03-04 20:09:00,19.797,19.836,19.69,19.806,400000.0
2008-03-04 20:10:00,19.798,19.836,19.718,19.826,450000.0
2008-03-04 20:11:00,19.804,19.828,19.711,19.828,400000.0
2008-03-04 20:12:00,19.764,19.825,19.705,19.716,350000.0
2008-03-04 20:13:00,19.794,19.807,19.712,19.719,500000.0
2008-03-04 20:14:00,19.771,19.809,19.71,19.806,300000.0
2008-03-04 20:15:00,19.811,19.815,19.677,19.677,400000.0
2008-03-04 20:16:00,19.819,19.819,19.703,19.766,400000.0
2008-03-04 20:17:00,19.79,19.829,19.734,19.827,400000.0
2008-03-04 20:18:00,19.783,19.799,19.669,19.765,350000.0
2008-03-04 20:19:00,19.745,19.745,19.636,19.668,350000.0
2008-03-04 20:20:00,19.748,19.809,19.669,19.773,400000.0
2008-03-04 20:21:00,19.679,19.743,19.626,19.644,350000.0
2008-03-04 20:22:00,19.739,19.748,19.642,19.719,450000.0
2008-03-04 20:23:00,19.7,19.723,19.63,19.667,400000.0
2008-03-04 20:24:00,19.665,19.706,19.638,19.685,400000.0
2008-03-04 20:25:00,19.691,19.691,19.553,19.673,500000.0
2008-03-04 20:26:00,19.676,19.686,19.599,19.686,350000.0
2008-03-04 20:27:00,19.683,19.742,19.644,19.644,250000.0
2008-03-04 20:28:00,19.6,19.729,19.6,19.704,400000.0
2008-03-04 20:29:00,19.664,19.75,19.664,19.743,300000.0
2008-03-04 20:30:00,19.673,19.751,19.66,19.673,400000.0
2008-03-04 20:31:00,19.697,19.722,19.605,19.624,400000.0
2008-03-04 20:32:00,19.665,19.766,19.642,19.642,300000.0
2008-03-04 20:33:00,19.735,19.735,19.615,19.7,400000.0
2008-03-04 20:34:00,19.583,19.702,19.54,19.702,400000.0
2008-03-04 20:35:00,19.708,19.708,19.576,19.576,400000.0
2008-03-04 20:36:00,19.63,19.732,19.63,19.693,350000.0
2008-03-04 20:37:00,19.701,19.722,19.613,19.701,500000.0
2008-03-04 20:38:00,19.601,19.713,19.594,19.614,400000.0
2008-03-04 20:39:00,19.666,19.68,19.569,19.68,300000.0
2008-03-04 20:40:00,19.671,19.673,19.542,19.652,500000.0
2008-03-04 20:41:00,19.67,19.67,19.546,19.546,350000.0
2008-03-04 20:42:00,19.555,19.695,19.555,19.644,400000.0
2008-03-04 20:43:00,19.687,19.687,19.492,19.651,550000.0
2008-03-04 20:44:00,19.622,19.703,19.6,19.6,350000.0
2008-03-04 20:45:00,19.726,19.742,19.625,19.742,450000.0
2008-03-04 20:46:00,19.68,19.709,19.602,19.707,300000.0
2008-03-04 20:47:00,19.603,19.664,19.569,19.598,400000.0
2008-03-04 20:48:00,19.601,19.66,19.551,19.613,500000.0
2008-03-04 20:49:00,19.616,19.654,19.53,19.624,400000.0
2008-03-04 20:50:00,19.532,19.691,19.532,19.637,550000.0
2008-03-04 20:51:00,19.562,19.627,19.562,19.626,500000.0
2008-03-04 20:52:00,19.501,19.643,19.501,19.586,400000.0
2008-03-04 20:53:00,19.583,19.637,19.527,19.614,350000.0
2008-03-04 20:54:00,19.61,19.617,19.548,19.615,350000.0
2008-03-04 20:55:00,19.457,19.59,19.457,19.487,450000.0
2008-03-04 20:56:00,19.514,19.623,19.453,19.453,350000.0
2008-03-04 20:57:00,19.466,19.575,19.466,19.551,400000.0
2008-03-04 20:58:00,19.575,19.591,19.541,19.545,400000.0
2008-03-04 20:59:00,19.552,19.595,19.455,19.455,550000.0
2008-03-04 21:00:00,19.471,19.556,19.452,19.503,350000.0
2008-03-04 21:01:00,19.4,19.509,19.352,19.475,550000.0
2008-03-04 21:02:00,19.511,19.602,19.494,19.494,450000.0
2008-03-04 21:03:00,19.42,19.542,19.42,19.468,350000.0
2008-03-04 21:04:00,19.454,19.51,19.398,19.51,300000.0
2008-03-04 21:06:00,19.561,19.561,19.484,19.552,350000.0
2008-03-04 21:08:00,19.542,19.625,19.539,19.574,400000.0
2008-03-04 21:09:00,19.518,19.604,19.461,19.587,550000.0
2008-03-04 21:10:00,19.504,19.584,19.451,19.552,300000.0
2008-03-04 21:11:00,19.483,19.487,19.452,19.487,150000.0
2008-03-04 21:12:00,19.567,19.592,19.497,19.579,350000.0
2008-03-04 21:13:00,19.548,19.548,19.411,19.512,500000.0
2008-03-04 21:14:00,19.448,19.509,19.422,19.509,300000.0
2008-03-04 21:15:00,19.512,19.512,19.416,19.47,350000.0
2008-03-04 21:17:00,19.49,19.551,19.488,19.551,350000.0
2008-03-04 21:18:00,19.468,19.556,19.444,19.444,400000.0
2008-03-04 21:19:00,19.516,19.548,19.468,19.548,400000.0
2008-03-04 21:20:00,19.582,19.582,19.431,19.431,450000.0
2008-03-04 21:22:00,19.488,19.564,19.449,19.49,550000.0
2008-03-04 21:23:00,19.548,19.558,19.526,19.532,300000.0
2008-03-04 21:24:00,19.51,19.578,19.458,19.558,250000.0
2008-03-04 21:25:00,19.459,19.576,19.446,19.534,350000.0
2008-03-04 21:26:00,19.585,19.586,19.559,19.559,300000.0
2008-03-04 21:27:00,19.596,19.596,19.509,19.509,250000.0
2008-03-04 21:28:00,19.586,19.622,19.574,19.615,400000.0
2008-03-04 21:30:00,19.547,19.616,19.514,19.514,350000.0
2008-03-04 21:31:00,19.632,19.632,19.524,19.524,650000.0
2008-03-04 21:32:00,19.56,19.627,19.533,19.54,450000.0
2008-03-04 21:33:00,19.54,19.615,19.528,19.586,400000.0
2008-03-04 21:34:00,19.569,19.569,19.569,19.569,50000.0
2008-03-04 21:36:00,19.474,19.577,19.474,19.512,300000.0
2008-03-04 21:37:00,19.489,19.538,19.449,19.524,350000.0
2008-03-04 21:38:00,19.539,19.547,19.439,19.439,400000.0
2008-03-04 21:39:00,19.497,19.565,19.488,19.488,150000.0
2008-03-04 21:40:00,19.503,19.503,19.503,19.503,50000.0
2008-03-04 21:41:00,19.517,19.614,19.491,19.546,400000.0
2008-03-04 21:42:00,19.561,19.561,19.491,19.491,250000.0
2008-03-04 21:43:00,19.616,19.616,19.507,19.594,350000.0
2008-03-04 21:44:00,19.554,19.595,19.478,19.478,400000.0
2008-03-04 21:45:00,19.633,19.633,19.521,19.55,400000.0
2008-03-04 21:46:00,19.529,19.572,19.521,19.522,400000.0
2008-03-04 21:47:00,19.541,19.654,19.541,19.635,400000.0
2008-03-04 21:48:00,19.66,19.666,19.557,19.644,500000.0
2008-03-04 21:49:00,19.584,19.662,19.554,19.629,450000.0
2008-03-04 21:50:00,19.552,19.651,19.552,19.609,350000.0
2008-03-04 21:53:00,19.605,19.664,19.522,19.578,450000.0
2008-03-04 21:54:00,19.559,19.644,19.501,19.537,350000.0
2008-03-04 21:57:00,19.616,19.652,19.51,19.577,550000.0
2008-03-04 22:00:00,19.65,19.654,19.512,19.595,750000.0
2008-03-04 22:03:00,19.628,19.684,19.599,19.665,350000.0
2008-03-04 22:06:00,19.6,19.699,19.573,19.589,250000.0
2008-03-04 22:07:00,19.591,19.733,19.591,19.593,350000.0
2008-03-04 22:09:00,19.738,19.753,19.623,19.753,500000.0
2008-03-04 22:10:00,19.741,19.741,19.618,19.685,250000.0
2008-03-04 22:12:00,19.701,19.716,19.617,19.716,250000.0
2008-03-04 22:16:00,19.667,19.741,19.627,19.637,550000.0
2008-03-04 22:17:00,19.647,19.647,19.647,19.647,50000.0
2008-03-04 22:18:00,19.723,19.723,19.651,19.651,100000.0
2008-03-04 22:19:00,19.704,19.704,19.661,19.663,350000.0
2008-03-04 22:20:00,19.694,19.726,19.659,19.726,350000.0
2008-03-04 22:21:00,19.666,19.666,19.664,19.664,100000.0
2008-03-04 22:22:00,19.743,19.743,19.743,19.743,50000.0
2008-03-04 22:24:00,19.634,19.735,19.634,19.735,250000.0
2008-03-04 22:25:00,19.752,19.752,19.752,19.752,50000.0
2008-03-04 22:26:00,19.65,19.829,19.65,19.689,700000.0
2008-03-04 22:27:00,19.675,19.722,19.62,19.62,300000.0
2008-03-04 22:28:00,19.71,19.726,19.64,19.692,450000.0
2008-03-04 22:29:00,19.701,19.751,19.65,19.733,400000.0
2008-03-04 22:30:00,19.709,19.713,19.689,19.713,150000.0
2008-03-04 22:31:00,19.699,19.732,19.699,19.731,250000.0
2008-03-04 22:32:00,19.747,19.747,19.703,19.703,100000.0
2008-03-04 22:33:00,19.629,19.746,19.629,19.632,250000.0
2008-03-04 22:34:00,19.683,19.708,19.579,19.579,400000.0
2008-03-04 22:35:00,19.652,19.75,19.623,19.75,200000.0
2008-03-04 22:36:00,19.644,19.752,19.644,19.752,300000.0
2008-03-04 22:37:00,19.778,19.778,19.67,19.708,200000.0
2008-03-04 22:38:00,19.722,19.779,19.722,19.779,100000.0
2008-03-04 22:39:00,19.727,19.791,19.727,19.741,300000.0
2008-03-04 22:40:00,19.768,19.78,19.664,19.774,400000.0
2008-03-04 22:41:00,19.694,19.754,19.647,19.753,350000.0
2008-03-04 22:42:00,19.767,19.767,19.717,19.717,300000.0
2008-03-04 22:43:00,19.766,19.796,19.651,19.796,750000.0
2008-03-04 22:44:00,19.789,19.832,19.747,19.796,250000.0
2008-03-04 22:45:00,19.769,19.785,19.722,19.76,400000.0
2008-03-04 22:46:00,19.799,19.799,19.71,19.71,100000.0
2008-03-04 22:47:00,19.699,19.762,19.646,19.646,350000.0
2008-03-04 22:48:00,19.746,19.786,19.679,19.734,300000.0
2008-03-04 22:49:00,19.69,19.771,19.639,19.771,350000.0
2008-03-04 22:50:00,19.625,19.743,19.625,19.664,200000.0
2008-03-04 22:51:00,19.735,19.768,19.685,19.76,400000.0
2008-03-04 22:52:00,19.701,19.709,19.599,19.599,250000.0
2008-03-04 22:53:00,19.738,19.738,19.603,19.728,250000.0
2008-03-04 22:54:00,19.678,19.762,19.678,19.678,300000.0
2008-03-04 22:55:00,19.626,19.752,19.626,19.672,350000.0
2008-03-04 22:57:00,19.615,19.749,19.615,19.746,350000.0
2008-03-04 22:59:00,19.67,19.714,19.62,19.698,300000.0
2008-03-04 23:00:00,19.658,19.698,19.608,19.661,400000.0
2008-03-04 23:01:00,19.663,19.707,19.663,19.707,350000.0
2008-03-04 23:03:00,19.683,19.742,19.679,19.742,300000.0
2008-03-04 23:04:00,19.748,19.748,19.641,19.665,350000.0
2008-03-04 23:05:00,19.696,19.719,19.647,19.693,300000.0
2008-03-04 23:06:00,19.687,19.78,19.674,19.753,350000.0
2008-03-04 23:07:00,19.692,19.692,19.585,19.585,300000.0
2008-03-04 23:08:00,19.692,19.71,19.608,19.71,250000.0
2008-03-04 23:09:00,19.68,19.69,19.68,19.69,100000.0
2008-03-04 23:10:00,19.612,19.691,19.612,19.616,350000.0
2008-03-04 23:11:00,19.659,19.742,19.619,19.672,350000.0
2008-03-04 23:12:00,19.674,19.674,19.674,19.674,50000.0
2008-03-04 23:13:00,19.64,19.714,19.64,19.714,150000.0
2008-03-04 23:17:00,19.713,19.728,19.616,19.728,300000.0
2008-03-04 23:18:00,19.693,19.726,19.684,19.699,200000.0
2008-03-04 23:19:00,19.656,19.739,19.608,19.637,400000.0
2008-03-04 23:20:00,19.59,19.703,19.54,19.703,500000.0
2008-03-04 23:21:00,19.756,19.764,19.618,19.618,300000.0
2008-03-04 23:22:00,19.744,19.744,19.635,19.739,250000.0
2008-03-04 23:23:00,19.658,19.7,19.634,19.634,400000.0
2008-03-04 23:24:00,19.672,19.684,19.594,19.594,250000.0
2008-03-04 23:25:00,19.61,19.7,19.568,19.7,450000.0
2008-03-04 23:26:00,19.681,19.763,19.619,19.681,350000.0
2008-03-04 23:27:00,19.639,19.719,19.62,19.716,350000.0
2008-03-04 23:28:00,19.69,19.69,19.561,19.613,300000.0
2008-03-04 23:29:00,19.606,19.692,19.561,19.692,350000.0
2008-03-04 23:30:00,19.589,19.659,19.532,19.658,400000.0
2008-03-04 23:31:00,19.635,19.713,19.608,19.709,350000.0
2008-03-04 23:32:00,19.577,19.704,19.577,19.625,300000.0
2008-03-04 23:36:00,19.633,19.692,19.606,19.606,200000.0
2008-03-04 23:37:00,19.58,19.712,19.58,19.712,300000.0
2008-03-04 23:38:00,19.652,19.706,19.596,19.669,300000.0
2008-03-04 23:39:00,19.625,19.721,19.574,19.637,550000.0
2008-03-04 23:40:00,19.572,19.68,19.536,19.68,750000.0
2008-03-04 23:41:00,19.668,19.69,19.644,19.658,350000.0
2008-03-04 23:42:00,19.69,19.709,19.64,19.704,250000.0
2008-03-04 23:43:00,19.676,19.723,19.617,19.675,400000.0
2008-03-04 23:44:00,19.718,19.718,19.575,19.623,700000.0
2008-03-04 23:45:00,19.742,19.742,19.742,19.742,50000.0
2008-03-04 23:46:00,19.743,19.743,19.669,19.669,100000.0
2008-03-04 23:47:00,19.678,19.678,19.678,19.678,50000.0
2008-03-04 23:48:00,19.748,19.748,19.612,19.612,250000.0
2008-03-04 23:50:00,19.695,19.784,19.645,19.683,500000.0
2008-03-04 23:51:00,19.69,19.748,19.627,19.731,750000.0
2008-03-04 23:52:00,19.642,19.733,19.642,19.733,400000.0
2008-03-04 23:55:00,19.665,19.665,19.665,19.665,50000.0
2008-03-04 23:56:00,19.716,19.724,19.629,19.724,250000.0
2008-03-04 23:57:00,19.69,19.69,19.605,19.605,100000.0
2008-03-04 23:58:00,19.669,19.711,19.669,19.708,250000.0
2008-03-04 23:59:00,19.737,19.737,19.651,19.731,350000.0
2008-03-05 00:00:00,19.708,19.708,19.617,19.695,350000.0
2008-03-05 00:01:00,19.7,19.724,19.677,19.72,350000.0
2008-03-05 00:02:00,19.74,19.74,19.611,19.651,500000.0
2008-03-05 00:03:00,19.661,19.75,19.661,19.681,350000.0
2008-03-05 00:04:00,19.717,19.732,19.643,19.732,350000.0
2008-03-05 00:05:00,19.716,19.734,19.601,19.734,350000.0
2008-03-05 00:06:00,19.663,19.742,19.599,19.663,400000.0
2008-03-05 00:07:00,19.651,19.702,19.651,19.654,200000.0
2008-03-05 00:09:00,19.746,19.752,19.661,19.723,500000.0
2008-03-05 00:10:00,19.664,19.719,19.655,19.719,250000.0
2008-03-05 00:11:00,19.694,19.724,19.601,19.684,350000.0
2008-03-05 00:12:00,19.724,19.74,19.698,19.698,200000.0
2008-03-05 00:13:00,19.692,19.724,19.628,19.65,300000.0
2008-03-05 00:14:00,19.675,19.72,19.644,19.647,250000.0
2008-03-05 00:15:00,19.745,19.745,19.674,19.738,250000.0
2008-03-05 00:20:00,19.736,19.742,19.667,19.742,250000.0
2008-03-05 00:22:00,19.674,19.736,19.597,19.736,200000.0
2008-03-05 00:24:00,19.6,19.742,19.6,19.667,550000.0
2008-03-05 00:30:00,19.686,19.702,19.686,19.702,100000.0
2008-03-05 00:34:00,19.678,19.78,19.669,19.743,350000.0
2008-03-05 00:40:00,19.739,19.741,19.694,19.694,550000.0
2008-03-05 00:41:00,19.739,19.743,19.712,19.743,150000.0
2008-03-05 00:46:00,19.7,19.757,19.665,19.665,350000.0
2008-03-05 00:49:00,19.695,19.725,19.651,19.716,350000.0
2008-03-05 00:50:00,19.661,19.709,19.629,19.667,550000.0
2008-03-05 01:00:00,19.736,19.737,19.64,19.737,350000.0
2008-03-05 01:01:00,19.698,19.732,19.589,19.651,900000.0
2008-03-05 01:02:00,19.734,19.81,19.657,19.657,350000.0
2008-03-05 01:03:00,19.691,19.802,19.678,19.697,400000.0
2008-03-05 01:04:00,19.785,19.787,19.699,19.705,350000.0
2008-03-05 01:05:00,19.664,19.762,19.664,19.679,400000.0
2008-03-05 01:06:00,19.67,19.741,19.67,19.741,250000.0
2008-03-05 01:07:00,19.688,19.688,19.635,19.635,250000.0
2008-03-05 01:08:00,19.637,19.699,19.628,19.688,500000.0
2008-03-05 01:09:00,19.713,19.713,19.636,19.643,450000.0
2008-03-05 01:10:00,19.626,19.763,19.604,19.674,850000.0
2008-03-05 01:11:00,19.676,19.695,19.579,19.603,550000.0
2008-03-05 01:12:00,19.558,19.666,19.514,19.592,250000.0
2008-03-05 01:13:00,19.613,19.691,19.591,19.668,400000.0
2008-03-05 01:14:00,19.613,19.664,19.562,19.62,450000.0
2008-03-05 01:15:00,19.598,19.71,19.593,19.644,500000.0
2008-03-05 01:16:00,19.601,19.732,19.601,19.688,400000.0
2008-03-05 01:17:00,19.701,19.727,19.624,19.699,350000.0
2008-03-05 01:18:00,19.729,19.735,19.662,19.722,450000.0
2008-03-05 01:19:00,19.618,19.681,19.576,19.607,400000.0
2008-03-05 01:20:00,19.652,19.686,19.59,19.664,450000.0
2008-03-05 01:21:00,19.628,19.676,19.628,19.676,200000.0
2008-03-05 01:22:00,19.644,19.698,19.639,19.639,350000.0
2008-03-05 01:23:00,19.624,19.624,19.624,19.624,50000.0
2008-03-05 01:24:00,19.703,19.703,19.6,19.698,500000.0
2008-03-05 01:25:00,19.639,19.699,19.627,19.627,350000.0
2008-03-05 01:26:00,19.63,19.706,19.63,19.706,100000.0
2008-03-05 01:27:00,19.66,19.693,19.638,19.638,400000.0
2008-03-05 01:28:00,19.661,19.703,19.607,19.616,350000.0
2008-03-05 01:29:00,19.641,19.702,19.554,19.618,500000.0
2008-03-05 01:30:00,19.583,19.702,19.583,19.702,400000.0
2008-03-05 01:31:00,19.703,19.721,19.632,19.632,350000.0
2008-03-05 01:32:00,19.7,19.711,19.603,19.676,500000.0
2008-03-05 01:33:00,19.731,19.755,19.607,19.713,550000.0
2008-03-05 01:34:00,19.686,19.699,19.595,19.699,400000.0
2008-03-05 01:35:00,19.713,19.713,19.577,19.708,400000.0
2008-03-05 01:36:00,19.735,19.744,19.609,19.702,400000.0
2008-03-05 01:37:00,19.68,19.747,19.65,19.65,350000.0
2008-03-05 01:38:00,19.652,19.73,19.652,19.661,400000.0
2008-03-05 01:39:00,19.683,19.773,19.657,19.69,300000.0
2008-03-05 01:40:00,19.721,19.751,19.637,19.713,550000.0
2008-03-05 01:41:00,19.764,19.771,19.697,19.736,450000.0
2008-03-05 01:42:00,19.683,19.743,19.652,19.743,250000.0
2008-03-05 01:43:00,19.679,19.749,19.636,19.636,350000.0
2008-03-05 01:44:00,19.672,19.781,19.635,19.635,400000.0
2008-03-05 01:45:00,19.763,19.763,19.622,19.678,400000.0
2008-03-05 01:46:00,19.646,19.733,19.623,19.723,350000.0
2008-03-05 01:47:00,19.653,19.739,19.62,19.683,400000.0
2008-03-05 01:48:00,19.742,19.764,19.675,19.754,350000.0
2008-03-05 01:49:00,19.642,19.753,19.642,19.711,300000.0
2008-03-05 01:50:00,19.753,19.772,19.686,19.733,400000.0
2008-03-05 01:51:00,19.661,19.699,19.576,19.699,500000.0
2008-03-05 01:52:00,19.653,19.718,19.653,19.718,250000.0
2008-03-05 01:53:00,19.665,19.737,19.621,19.737,350000.0
2008-03-05 01:54:00,19.701,19.701,19.555,19.597,250000.0
2008-03-05 01:55:00,19.653,19.707,19.581,19.642,600000.0
2008-03-05 01:56:00,19.729,19.73,19.643,19.724,400000.0
2008-03-05 01:57:00,19.6,19.719,19.6,19.719,400000.0
2008-03-05 02:00:00,19.615,19.744,19.615,19.661,550000.0
2008-03-05 02:01:00,19.602,19.742,19.602,19.742,100000.0
2008-03-05 02:02:00,19.718,19.727,19.629,19.727,250000.0
2008-03-05 02:03:00,19.698,19.754,19.679,19.706,350000.0
2008-03-05 02:04:00,19.693,19.761,19.65,19.728,450000.0
2008-03-05 02:05:00,19.67,19.794,19.66,19.733,350000.0
2008-03-05 02:06:00,19.705,19.705,19.59,19.666,450000.0
2008-03-05 02:07:00,19.615,19.754,19.615,19.704,450000.0
2008-03-05 02:08:00,19.737,19.738,19.605,19.702,250000.0
2008-03-05 02:09:00,19.686,19.745,19.627,19.682,550000.0
2008-03-05 02:10:00,19.714,19.758,19.682,19.734,450000.0
2008-03-05 02:11:00,19.735,19.76,19.628,19.673,550000.0
2008-03-05 02:12:00,19.757,19.757,19.639,19.723,550000.0
2008-03-05 02:13:00,19.741,19.742,19.624,19.694,400000.0
2008-03-05 02:14:00,19.763,19.763,19.715,19.715,100000.0
2008-03-05 02:15:00,19.63,19.742,19.63,19.659,150000.0
2008-03-05 02:16:00,19.686,19.727,19.65,19.727,300000.0
2008-03-05 02:17:00,19.763,19.763,19.659,19.703,400000.0
2008-03-05 02:18:00,19.656,19.769,19.618,19.63,250000.0
2008-03-05 02:19:00,19.752,19.752,19.617,19.714,500000.0
2008-03-05 02:20:00,19.658,19.729,19.588,19.729,500000.0
2008-03-05 02:21:00,19.72,19.77,19.643,19.643,400000.0
2008-03-05 02:22:00,19.694,19.726,19.626,19.726,200000.0
2008-03-05 02:24:00,19.751,19.779,19.751,19.753,150000.0
2008-03-05 02:25:00,19.711,19.776,19.65,19.739,400000.0
2008-03-05 02:26:00,19.788,19.788,19.685,19.744,400000.0
2008-03-05 02:27:00,19.765,19.775,19.63,19.706,350000.0
2008-03-05 02:28:00,19.72,19.825,19.684,19.684,450000.0
2008-03-05 02:29:00,19.759,19.842,19.643,19.798,450000.0
2008-03-05 02:30:00,19.706,19.772,19.641,19.641,300000.0
2008-03-05 02:31:00,19.729,19.783,19.644,19.67,400000.0
2008-03-05 02:32:00,19.693,19.775,19.642,19.642,400000.0
2008-03-05 02:33:00,19.763,19.769,19.691,19.729,400000.0
2008-03-05 02:34:00,19.734,19.778,19.632,19.772,400000.0
2008-03-05 02:35:00,19.706,19.761,19.706,19.761,300000.0
2008-03-05 02:36:00,19.616,19.763,19.616,19.678,350000.0
2008-03-05 02:37:00,19.738,19.738,19.598,19.704,450000.0
2008-03-05 02:38:00,19.747,19.747,19.596,19.679,500000.0
2008-03-05 02:39:00,19.726,19.726,19.69,19.69,100000.0
2008-03-05 02:40:00,19.728,19.794,19.699,19.699,400000.0
2008-03-05 02:43:00,19.763,19.763,19.637,19.637,300000.0
2008-03-05 02:44:00,19.653,19.694,19.653,19.694,350000.0
2008-03-05 02:45:00,19.723,19.731,19.647,19.698,400000.0
2008-03-05 02:46:00,19.696,19.761,19.652,19.652,500000.0
2008-03-05 02:47:00,19.653,19.686,19.637,19.686,350000.0
2008-03-05 02:48:00,19.67,19.67,19.639,19.639,100000.0
2008-03-05 02:49:00,19.712,19.712,19.6,19.633,450000.0
2008-03-05 02:50:00,19.701,19.701,19.587,19.618,350000.0
2008-03-05 02:51:00,19.632,19.677,19.571,19.615,300000.0
2008-03-05 02:52:00,19.624,19.624,19.592,19.618,300000.0
2008-03-05 02:53:00,19.585,19.67,19.558,19.612,350000.0
2008-03-05 02:54:00,19.613,19.717,19.613,19.676,300000.0
2008-03-05 02:55:00,19.654,19.657,19.576,19.596,400000.0
2008-03-05 02:56:00,19.599,19.661,19.582,19.647,400000.0
2008-03-05 02:57:00,19.601,19.623,19.567,19.567,400000.0
2008-03-05 02:58:00,19.654,19.654,19.577,19.59,400000.0
2008-03-05 02:59:00,19.616,19.645,19.546,19.573,550000.0
2008-03-05 03:00:00,19.503,19.622,19.503,19.622,300000.0
2008-03-05 03:01:00,19.576,19.67,19.573,19.573,350000.0
2008-03-05 03:02:00,19.604,19.663,19.57,19.57,250000.0
2008-03-05 03:03:00,19.576,19.622,19.576,19.615,250000.0
2008-03-05 03:05:00,19.576,19.659,19.576,19.617,250000.0
2008-03-05 03:06:00,19.651,19.663,19.596,19.651,450000.0
2008-03-05 03:07:00,19.673,19.687,19.57,19.627,350000.0
2008-03-05 03:08:00,19.667,19.667,19.527,19.548,300000.0
2008-03-05 03:09:00,19.64,19.759,19.64,19.647,550000.0
2008-03-05 03:10:00,19.613,19.701,19.586,19.641,350000.0
2008-03-05 03:11:00,19.622,19.665,19.622,19.657,400000.0
2008-03-05 03:12:00,19.661,19.683,19.64,19.672,350000.0
2008-03-05 03:13:00,19.691,19.723,19.565,19.723,250000.0
2008-03-05 03:14:00,19.7,19.704,19.601,19.665,700000.0
2008-03-05 03:15:00,19.633,19.687,19.622,19.663,400000.0
2008-03-05 03:17:00,19.704,19.707,19.704,19.707,100000.0
2008-03-05 03:18:00,19.578,19.759,19.578,19.725,550000.0
2008-03-05 03:19:00,19.686,19.707,19.682,19.707,250000.0
2008-03-05 03:20:00,19.702,19.709,19.663,19.709,300000.0
2008-03-05 03:21:00,19.686,19.722,19.581,19.717,400000.0
2008-03-05 03:22:00,19.627,19.697,19.62,19.683,550000.0
2008-03-05 03:23:00,19.648,19.703,19.628,19.636,350000.0
2008-03-05 03:25:00,19.688,19.688,19.577,19.599,250000.0
2008-03-05 03:26:00,19.579,19.705,19.579,19.631,350000.0
2008-03-05 03:27:00,19.63,19.688,19.604,19.604,350000.0
2008-03-05 03:28:00,19.643,19.672,19.591,19.64,400000.0
2008-03-05 03:29:00,19.516,19.645,19.516,19.645,400000.0
2008-03-05 03:30:00,19.586,19.657,19.525,19.541,400000.0
2008-03-05 03:31:00,19.594,19.647,19.53,19.647,350000.0
2008-03-05 03:32:00,19.652,19.652,19.502,19.57,350000.0
2008-03-05 03:33:00,19.591,19.665,19.525,19.632,650000.0
2008-03-05 03:34:00,19.607,19.679,19.528,19.679,550000.0
2008-03-05 03:35:00,19.672,19.685,19.538,19.538,400000.0
2008-03-05 03:36:00,19.647,19.705,19.576,19.705,400000.0
2008-03-05 03:37:00,19.546,19.656,19.546,19.606,250000.0
2008-03-05 03:38:00,19.64,19.64,19.57,19.57,300000.0
2008-03-05 03:39:00,19.591,19.65,19.591,19.607,300000.0
2008-03-05 03:40:00,19.659,19.67,19.615,19.665,250000.0
2008-03-05 03:41:00,19.534,19.722,19.534,19.546,350000.0
2008-03-05 03:42:00,19.658,19.658,19.544,19.61,400000.0
2008-03-05 03:43:00,19.562,19.657,19.543,19.62,350000.0
2008-03-05 03:44:00,19.592,19.649,19.504,19.57,450000.0
2008-03-05 03:45:00,19.571,19.665,19.544,19.544,300000.0
2008-03-05 03:46:00,19.607,19.642,19.504,19.628,350000.0
2008-03-05 03:47:00,19.506,19.642,19.506,19.56,300000.0
2008-03-05 03:48:00,19.554,19.638,19.55,19.606,350000.0
2008-03-05 03:49:00,19.626,19.663,19.53,19.539,400000.0
2008-03-05 03:50:00,19.601,19.634,19.488,19.623,400000.0
2008-03-05 03:51:00,19.521,19.623,19.458,19.623,550000.0
2008-03-05 03:52:00,19.524,19.645,19.524,19.645,100000.0
2008-03-05 03:53:00,19.563,19.623,19.513,19.623,350000.0
2008-03-05 03:54:00,19.644,19.677,19.532,19.613,400000.0
2008-03-05 03:55:00,19.555,19.676,19.555,19.676,350000.0
2008-03-05 03:56:00,19.675,19.677,19.57,19.677,400000.0
2008-03-05 03:57:00,19.633,19.633,19.559,19.559,450000.0
2008-03-05 03:58:00,19.544,19.622,19.514,19.578,450000.0
2008-03-05 03:59:00,19.565,19.611,19.493,19.497,550000.0
2008-03-05 04:00:00,19.665,19.687,19.582,19.602,450000.0
2008-03-05 04:01:00,19.674,19.674,19.606,19.648,200000.0
2008-03-05 04:02:00,19.631,19.661,19.631,19.661,100000.0
2008-03-05 04:03:00,19.589,19.605,19.574,19.59,200000.0
2008-03-05 04:04:00,19.568,19.597,19.568,19.597,150000.0
2008-03-05 04:05:00,19.654,19.654,19.654,19.654,50000.0
2008-03-05 04:06:00,19.609,19.636,19.489,19.613,250000.0
2008-03-05 04:07:00,19.641,19.641,19.513,19.568,400000.0
2008-03-05 04:08:00,19.511,19.624,19.511,19.602,300000.0
2008-03-05 04:09:00,19.596,19.654,19.554,19.654,300000.0
2008-03-05 04:10:00,19.566,19.638,19.566,19.569,150000.0
2008-03-05 04:12:00,19.658,19.658,19.651,19.651,100000.0
2008-03-05 04:13:00,19.535,19.638,19.514,19.638,200000.0
2008-03-05 04:14:00,19.555,19.653,19.555,19.649,150000.0
2008-03-05 04:15:00,19.546,19.658,19.546,19.645,200000.0
2008-03-05 04:16:00,19.563,19.637,19.527,19.622,550000.0
2008-03-05 04:17:00,19.589,19.621,19.567,19.621,250000.0
2008-03-05 04:18:00,19.582,19.628,19.496,19.576,350000.0
2008-03-05 04:19:00,19.533,19.62,19.498,19.512,550000.0
2008-03-05 04:20:00,19.553,19.59,19.519,19.546,300000.0
2008-03-05 04:21:00,19.566,19.618,19.508,19.614,300000.0
2008-03-05 04:22:00,19.51,19.59,19.51,19.521,250000.0
2008-03-05 04:23:00,19.498,19.577,19.474,19.509,350000.0
2008-03-05 04:24:00,19.529,19.568,19.529,19.566,150000.0
2008-03-05 04:25:00,19.541,19.58,19.496,19.578,250000.0
2008-03-05 04:26:00,19.526,19.603,19.481,19.521,500000.0
2008-03-05 04:27:00,19.522,19.544,19.477,19.477,150000.0
2008-03-05 04:28:00,19.482,19.559,19.482,19.556,250000.0
2008-03-05 04:29:00,19.483,19.634,19.479,19.498,750000.0
2008-03-05 04:30:00,19.452,19.576,19.452,19.492,250000.0
2008-03-05 04:31:00,19.474,19.56,19.402,19.402,550000.0
2008-03-05 04:32:00,19.521,19.521,19.377,19.407,250000.0
2008-03-05 04:33:00,19.394,19.5,19.373,19.476,400000.0
2008-03-05 04:34:00,19.498,19.498,19.392,19.484,300000.0
2008-03-05 04:35:00,19.437,19.543,19.432,19.476,500000.0
2008-03-05 04:36:00,19.473,19.519,19.402,19.5,350000.0
2008-03-05 04:37:00,19.494,19.563,19.466,19.489,350000.0
2008-03-05 04:38:00,19.468,19.534,19.416,19.527,350000.0
2008-03-05 04:39:00,19.455,19.534,19.426,19.459,700000.0
2008-03-05 04:40:00,19.377,19.521,19.37,19.455,400000.0
2008-03-05 04:41:00,19.418,19.52,19.418,19.473,350000.0
2008-03-05 04:42:00,19.495,19.531,19.4,19.485,550000.0
2008-03-05 04:43:00,19.546,19.546,19.45,19.54,600000.0
2008-03-05 04:44:00,19.494,19.528,19.412,19.485,850000.0
2008-03-05 04:45:00,19.413,19.482,19.387,19.445,600000.0
2008-03-05 04:46:00,19.464,19.533,19.432,19.494,450000.0
2008-03-05 04:47:00,19.506,19.534,19.402,19.477,550000.0
2008-03-05 04:48:00,19.466,19.493,19.466,19.493,150000.0
2008-03-05 04:49:00,19.468,19.524,19.428,19.458,500000.0
2008-03-05 04:50:00,19.4,19.513,19.396,19.449,400000.0
2008-03-05 04:52:00,19.457,19.488,19.41,19.41,400000.0
2008-03-05 04:53:00,19.425,19.517,19.425,19.461,350000.0
2008-03-05 04:54:00,19.479,19.479,19.396,19.401,200000.0
2008-03-05 04:55:00,19.453,19.494,19.418,19.46,300000.0
2008-03-05 04:56:00,19.422,19.519,19.411,19.411,400000.0
2008-03-05 04:57:00,19.505,19.505,19.431,19.484,300000.0
2008-03-05 04:58:00,19.517,19.517,19.449,19.449,150000.0
2008-03-05 04:59:00,19.456,19.531,19.438,19.484,350000.0
2008-03-05 05:00:00,19.425,19.503,19.425,19.444,400000.0
2008-03-05 05:01:00,19.413,19.494,19.4,19.456,350000.0
2008-03-05 05:02:00,19.512,19.512,19.426,19.426,100000.0
2008-03-05 05:03:00,19.509,19.509,19.418,19.454,400000.0
2008-03-05 05:04:00,19.453,19.481,19.375,19.375,250000.0
2008-03-05 05:05:00,19.458,19.463,19.39,19.396,350000.0
2008-03-05 05:07:00,19.451,19.476,19.386,19.386,200000.0
2008-03-05 05:08:00,19.49,19.49,19.396,19.396,200000.0
2008-03-05 05:09:00,19.443,19.516,19.443,19.481,450000.0
2008-03-05 05:10:00,19.419,19.508,19.413,19.461,300000.0
2008-03-05 05:11:00,19.465,19.554,19.425,19.442,550000.0
2008-03-05 05:12:00,19.453,19.556,19.446,19.492,350000.0
2008-03-05 05:13:00,19.471,19.563,19.456,19.456,350000.0
2008-03-05 05:14:00,19.53,19.563,19.49,19.532,350000.0
2008-03-05 05:15:00,19.556,19.556,19.508,19.508,100000.0
2008-03-05 05:16:00,19.577,19.577,19.495,19.505,200000.0
2008-03-05 05:17:00,19.551,19.551,19.384,19.491,450000.0
2008-03-05 05:18:00,19.501,19.533,19.389,19.397,450000.0
2008-03-05 05:19:00,19.486,19.546,19.469,19.469,350000.0
2008-03-05 05:20:00,19.499,19.527,19.392,19.467,500000.0
2008-03-05 05:21:00,19.486,19.541,19.462,19.491,300000.0
2008-03-05 05:22:00,19.419,19.527,19.419,19.481,350000.0
2008-03-05 05:26:00,19.513,19.513,19.508,19.508,100000.0
2008-03-05 05:27:00,19.494,19.517,19.494,19.517,100000.0
2008-03-05 05:30:00,19.474,19.532,19.385,19.491,600000.0
2008-03-05 05:34:00,19.529,19.529,19.473,19.473,200000.0
2008-03-05 05:36:00,19.45,19.496,19.434,19.434,200000.0
2008-03-05 05:37:00,19.557,19.608,19.425,19.425,500000.0
2008-03-05 05:38:00,19.414,19.524,19.414,19.524,250000.0
2008-03-05 05:40:00,19.492,19.514,19.44,19.514,500000.0
2008-03-05 05:41:00,19.498,19.498,19.37,19.42,300000.0
2008-03-05 05:42:00,19.463,19.526,19.382,19.494,700000.0
2008-03-05 05:44:00,19.477,19.479,19.44,19.468,200000.0
2008-03-05 05:45:00,19.463,19.479,19.462,19.473,250000.0
2008-03-05 05:48:00,19.451,19.464,19.428,19.464,200000.0
2008-03-05 05:49:00,19.342,19.488,19.342,19.488,300000.0
2008-03-05 05:50:00,19.492,19.492,19.439,19.471,300000.0
2008-03-05 05:51:00,19.427,19.498,19.364,19.43,450000.0
2008-03-05 05:52:00,19.366,19.42,19.366,19.42,100000.0
2008-03-05 05:53:00,19.434,19.479,19.427,19.431,400000.0
2008-03-05 05:54:00,19.463,19.497,19.365,19.487,350000.0
2008-03-05 05:55:00,19.466,19.466,19.384,19.45,400000.0
2008-03-05 05:56:00,19.448,19.486,19.396,19.483,250000.0
2008-03-05 05:57:00,19.395,19.395,19.373,19.373,100000.0
2008-03-05 05:58:00,19.381,19.527,19.381,19.516,350000.0
2008-03-05 05:59:00,19.419,19.488,19.377,19.453,550000.0
2008-03-05 06:00:00,19.36,19.472,19.331,19.469,900000.0
2008-03-05 06:01:00,19.411,19.526,19.407,19.526,550000.0
2008-03-05 06:02:00,19.44,19.541,19.407,19.528,550000.0
2008-03-05 06:03:00,19.527,19.534,19.412,19.499,300000.0
2008-03-05 06:04:00,19.408,19.534,19.408,19.534,350000.0
2008-03-05 06:05:00,19.524,19.54,19.473,19.484,500000.0
2008-03-05 06:06:00,19.472,19.522,19.44,19.499,300000.0
2008-03-05 06:07:00,19.466,19.522,19.447,19.447,350000.0
2008-03-05 06:08:00,19.472,19.472,19.443,19.443,100000.0
2008-03-05 06:09:00,19.403,19.48,19.363,19.48,350000.0
2008-03-05 06:10:00,19.429,19.518,19.429,19.518,250000.0
2008-03-05 06:11:00,19.473,19.526,19.473,19.515,150000.0
2008-03-05 06:14:00,19.475,19.502,19.348,19.502,400000.0
2008-03-05 06:15:00,19.397,19.514,19.37,19.514,550000.0
2008-03-05 06:16:00,19.511,19.519,19.391,19.519,500000.0
2008-03-05 06:17:00,19.46,19.518,19.425,19.495,500000.0
2008-03-05 06:18:00,19.422,19.507,19.396,19.396,250000.0
2008-03-05 06:19:00,19.437,19.53,19.418,19.443,550000.0
2008-03-05 06:20:00,19.446,19.506,19.412,19.412,200000.0
2008-03-05 06:21:00,19.479,19.518,19.409,19.518,200000.0
2008-03-05 06:22:00,19.44,19.543,19.44,19.543,500000.0
2008-03-05 06:23:00,19.502,19.546,19.406,19.486,350000.0
2008-03-05 06:24:00,19.525,19.525,19.378,19.421,450000.0
2008-03-05 06:25:00,19.502,19.618,19.407,19.407,700000.0
2008-03-05 06:26:00,19.484,19.508,19.4,19.508,200000.0
2008-03-05 06:27:00,19.52,19.52,19.378,19.391,150000.0
2008-03-05 06:28:00,19.417,19.51,19.4,19.4,350000.0
2008-03-05 06:29:00,19.46,19.512,19.404,19.434,600000.0
2008-03-05 06:30:00,19.457,19.547,19.403,19.519,650000.0
2008-03-05 06:31:00,19.484,19.559,19.429,19.429,450000.0
2008-03-05 06:32:00,19.495,19.617,19.471,19.578,550000.0
2008-03-05 06:33:00,19.449,19.601,19.449,19.557,400000.0
2008-03-05 06:34:00,19.427,19.565,19.427,19.562,450000.0
2008-03-05 06:35:00,19.537,19.537,19.402,19.455,700000.0
2008-03-05 06:36:00,19.533,19.571,19.458,19.571,200000.0
2008-03-05 06:37:00,19.561,19.561,19.516,19.54,250000.0
2008-03-05 06:38:00,19.524,19.552,19.453,19.521,400000.0
2008-03-05 06:39:00,19.48,19.568,19.473,19.497,500000.0
2008-03-05 06:40:00,19.56,19.571,19.476,19.485,350000.0
2008-03-05 06:41:00,19.533,19.571,19.476,19.476,200000.0
2008-03-05 06:42:00,19.591,19.593,19.484,19.587,650000.0
2008-03-05 06:43:00,19.51,19.579,19.51,19.538,250000.0
2008-03-05 06:44:00,19.473,19.573,19.436,19.559,450000.0
2008-03-05 06:45:00,19.562,19.578,19.425,19.578,600000.0
2008-03-05 06:47:00,19.468,19.494,19.387,19.463,300000.0
2008-03-05 06:48:00,19.521,19.521,19.366,19.38,400000.0
2008-03-05 06:49:00,19.448,19.532,19.394,19.394,400000.0
2008-03-05 06:50:00,19.424,19.509,19.412,19.412,450000.0
2008-03-05 06:51:00,19.488,19.546,19.488,19.546,300000.0
2008-03-05 06:52:00,19.387,19.522,19.357,19.522,450000.0
2008-03-05 06:53:00,19.473,19.504,19.413,19.413,250000.0
2008-03-05 06:55:00,19.411,19.544,19.411,19.488,150000.0
2008-03-05 06:56:00,19.506,19.543,19.41,19.509,500000.0
2008-03-05 06:57:00,19.507,19.512,19.457,19.457,350000.0
2008-03-05 06:58:00,19.43,19.56,19.43,19.56,300000.0
2008-03-05 06:59:00,19.466,19.601,19.466,19.526,400000.0
2008-03-05 07:00:00,19.421,19.539,19.399,19.473,500000.0
2008-03-05 07:01:00,19.43,19.535,19.43,19.433,400000.0
2008-03-05 07:03:00,19.538,19.576,19.49,19.546,500000.0
2008-03-05 07:04:00,19.542,19.574,19.476,19.476,250000.0
2008-03-05 07:05:00,19.485,19.632,19.485,19.596,300000.0
2008-03-05 07:06:00,19.474,19.57,19.448,19.548,250000.0
2008-03-05 07:07:00,19.565,19.565,19.471,19.555,350000.0
2008-03-05 07:08:00,19.551,19.551,19.468,19.485,250000.0
2008-03-05 07:09:00,19.547,19.556,19.463,19.536,400000.0
2008-03-05 07:10:00,19.47,19.58,19.465,19.541,350000.0
2008-03-05 07:12:00,19.545,19.548,19.465,19.491,300000.0
2008-03-05 07:13:00,19.576,19.576,19.55,19.55,100000.0
2008-03-05 07:14:00,19.469,19.569,19.469,19.495,400000.0
2008-03-05 07:15:00,19.541,19.579,19.458,19.579,300000.0
2008-03-05 07:16:00,19.506,19.595,19.476,19.506,450000.0
2008-03-05 07:17:00,19.562,19.593,19.444,19.54,550000.0
2008-03-05 07:18:00,19.514,19.548,19.476,19.508,300000.0
2008-03-05 07:19:00,19.547,19.605,19.473,19.569,450000.0
2008-03-05 07:20:00,19.503,19.588,19.471,19.553,350000.0
2008-03-05 07:21:00,19.558,19.598,19.491,19.598,400000.0
2008-03-05 07:22:00,19.531,19.603,19.496,19.504,350000.0
2008-03-05 07:23:00,19.557,19.596,19.506,19.506,350000.0
2008-03-05 07:24:00,19.534,19.591,19.506,19.578,400000.0
2008-03-05 07:25:00,19.573,19.634,19.514,19.615,300000.0
2008-03-05 07:26:00,19.461,19.586,19.429,19.496,500000.0
2008-03-05 07:27:00,19.558,19.613,19.481,19.481,350000.0
2008-03-05 07:28:00,19.548,19.598,19.488,19.518,350000.0
2008-03-05 07:29:00,19.554,19.589,19.519,19.519,400000.0
2008-03-05 07:30:00,19.503,19.602,19.476,19.492,550000.0
2008-03-05 07:31:00,19.61,19.612,19.525,19.573,300000.0
2008-03-05 07:32:00,19.624,19.652,19.495,19.495,350000.0
2008-03-05 07:33:00,19.558,19.612,19.532,19.602,350000.0
2008-03-05 07:34:00,19.451,19.581,19.421,19.581,400000.0
2008-03-05 07:35:00,19.557,19.599,19.49,19.529,250000.0
2008-03-05 07:36:00,19.547,19.601,19.477,19.601,350000.0
2008-03-05 07:37:00,19.617,19.617,19.508,19.605,200000.0
2008-03-05 07:38:00,19.584,19.584,19.487,19.559,400000.0
2008-03-05 07:40:00,19.533,19.561,19.498,19.561,350000.0
2008-03-05 07:41:00,19.558,19.615,19.492,19.502,400000.0
2008-03-05 07:42:00,19.599,19.599,19.458,19.548,400000.0
2008-03-05 07:43:00,19.482,19.58,19.482,19.49,350000.0
2008-03-05 07:44:00,19.56,19.582,19.494,19.582,400000.0
2008-03-05 07:45:00,19.571,19.596,19.512,19.512,350000.0
2008-03-05 07:46:00,19.553,19.593,19.497,19.568,350000.0
2008-03-05 07:47:00,19.515,19.632,19.481,19.481,350000.0
2008-03-05 07:49:00,19.473,19.606,19.473,19.506,550000.0
2008-03-05 07:50:00,19.586,19.6,19.489,19.547,450000.0
2008-03-05 07:51:00,19.586,19.596,19.468,19.549,450000.0
2008-03-05 07:52:00,19.549,19.549,19.438,19.438,350000.0
2008-03-05 07:53:00,19.592,19.635,19.458,19.563,500000.0
2008-03-05 07:54:00,19.453,19.587,19.453,19.496,300000.0
2008-03-05 07:55:00,19.573,19.573,19.438,19.543,350000.0
2008-03-05 07:56:00,19.458,19.55,19.418,19.55,450000.0
2008-03-05 07:57:00,19.451,19.492,19.435,19.466,250000.0
2008-03-05 07:58:00,19.514,19.514,19.418,19.418,150000.0
2008-03-05 07:59:00,19.448,19.573,19.447,19.447,500000.0
2008-03-05 08:00:00,19.449,19.595,19.449,19.509,500000.0
2008-03-05 08:01:00,19.536,19.536,19.488,19.488,100000.0
2008-03-05 08:02:00,19.41,19.55,19.41,19.544,400000.0
2008-03-05 08:03:00,19.536,19.605,19.481,19.483,350000.0
2008-03-05 08:04:00,19.588,19.588,19.485,19.575,300000.0
2008-03-05 08:05:00,19.473,19.535,19.428,19.47,400000.0
2008-03-05 08:06:00,19.461,19.538,19.418,19.418,300000.0
2008-03-05 08:07:00,19.529,19.529,19.393,19.507,350000.0
2008-03-05 08:08:00,19.518,19.55,19.414,19.414,400000.0
2008-03-05 08:09:00,19.467,19.539,19.458,19.539,250000.0
2008-03-05 08:10:00,19.501,19.549,19.401,19.492,350000.0
2008-03-05 08:11:00,19.53,19.53,19.419,19.523,400000.0
2008-03-05 08:12:00,19.528,19.536,19.445,19.536,400000.0
2008-03-05 08:13:00,19.47,19.572,19.452,19.452,400000.0
2008-03-05 08:14:00,19.506,19.525,19.392,19.525,400000.0
2008-03-05 08:15:00,19.414,19.498,19.414,19.47,350000.0
2008-03-05 08:16:00,19.456,19.54,19.444,19.492,500000.0
2008-03-05 08:17:00,19.509,19.51,19.374,19.434,400000.0
2008-03-05 08:18:00,19.494,19.494,19.345,19.443,500000.0
2008-03-05 08:19:00,19.498,19.544,19.414,19.414,400000.0
2008-03-05 08:20:00,19.413,19.513,19.377,19.489,400000.0
2008-03-05 08:21:00,19.499,19.499,19.379,19.418,400000.0
2008-03-05 08:22:00,19.475,19.525,19.405,19.405,550000.0
2008-03-05 08:23:00,19.395,19.548,19.395,19.432,400000.0
2008-03-05 08:24:00,19.435,19.559,19.428,19.547,400000.0
2008-03-05 08:25:00,19.529,19.531,19.45,19.514,400000.0
2008-03-05 08:26:00,19.453,19.509,19.391,19.509,400000.0
2008-03-05 08:27:00,19.456,19.534,19.425,19.425,300000.0
2008-03-05 08:28:00,19.47,19.531,19.439,19.483,300000.0
2008-03-05 08:29:00,19.473,19.524,19.379,19.384,350000.0
2008-03-05 08:30:00,19.44,19.582,19.44,19.547,500000.0
2008-03-05 08:31:00,19.382,19.488,19.355,19.355,400000.0
2008-03-05 08:32:00,19.42,19.517,19.387,19.517,400000.0
2008-03-05 08:33:00,19.396,19.53,19.396,19.491,450000.0
2008-03-05 08:34:00,19.488,19.506,19.35,19.416,500000.0
2008-03-05 08:35:00,19.488,19.512,19.392,19.474,550000.0
2008-03-05 08:36:00,19.509,19.509,19.378,19.506,350000.0
2008-03-05 08:37:00,19.414,19.542,19.393,19.486,400000.0
2008-03-05 08:38:00,19.488,19.488,19.404,19.47,500000.0
2008-03-05 08:39:00,19.446,19.476,19.356,19.462,350000.0
2008-03-05 08:40:00,19.526,19.526,19.375,19.477,350000.0
2008-03-05 08:41:00,19.405,19.488,19.405,19.417,250000.0
2008-03-05 08:42:00,19.482,19.522,19.402,19.475,300000.0
2008-03-05 08:43:00,19.491,19.526,19.468,19.522,350000.0
2008-03-05 08:44:00,19.436,19.499,19.404,19.408,350000.0
2008-03-05 08:46:00,19.422,19.52,19.402,19.52,350000.0
2008-03-05 08:47:00,19.501,19.527,19.43,19.43,350000.0
2008-03-05 08:48:00,19.541,19.577,19.446,19.446,500000.0
2008-03-05 08:50:00,19.434,19.49,19.384,19.39,550000.0
2008-03-05 08:51:00,19.445,19.524,19.443,19.509,450000.0
2008-03-05 08:52:00,19.525,19.579,19.482,19.537,350000.0
2008-03-05 08:53:00,19.458,19.553,19.421,19.521,400000.0
2008-03-05 08:54:00,19.474,19.474,19.436,19.436,250000.0
2008-03-05 08:55:00,19.522,19.567,19.452,19.491,450000.0
2008-03-05 08:56:00,19.446,19.562,19.446,19.562,100000.0
2008-03-05 08:57:00,19.507,19.559,19.482,19.486,350000.0
2008-03-05 08:58:00,19.511,19.554,19.452,19.479,500000.0
2008-03-05 08:59:00,19.553,19.555,19.423,19.48,350000.0
2008-03-05 09:00:00,19.484,19.504,19.45,19.45,450000.0
2008-03-05 09:01:00,19.524,19.557,19.458,19.513,1250000.0
2008-03-05 09:02:00,19.515,19.545,19.408,19.408,350000.0
2008-03-05 09:03:00,19.433,19.548,19.428,19.548,350000.0
2008-03-05 09:04:00,19.493,19.535,19.447,19.453,450000.0
2008-03-05 09:05:00,19.495,19.546,19.405,19.518,400000.0
2008-03-05 09:06:00,19.5,19.522,19.41,19.453,450000.0
2008-03-05 09:07:00,19.434,19.515,19.434,19.502,300000.0
2008-03-05 09:08:00,19.539,19.539,19.414,19.534,200000.0
2008-03-05 09:09:00,19.515,19.533,19.417,19.532,350000.0
2008-03-05 09:10:00,19.462,19.545,19.428,19.475,450000.0
2008-03-05 09:11:00,19.403,19.555,19.403,19.51,450000.0
2008-03-05 09:12:00,19.448,19.538,19.417,19.484,550000.0
2008-03-05 09:13:00,19.484,19.517,19.382,19.511,550000.0
2008-03-05 09:14:00,19.4,19.496,19.4,19.462,400000.0
2008-03-05 09:15:00,19.436,19.477,19.349,19.472,550000.0
2008-03-05 09:16:00,19.478,19.505,19.378,19.419,350000.0
2008-03-05 09:17:00,19.378,19.458,19.352,19.437,400000.0
2008-03-05 09:18:00,19.484,19.536,19.377,19.468,500000.0
2008-03-05 09:19:00,19.347,19.524,19.347,19.407,550000.0
2008-03-05 09:20:00,19.389,19.44,19.348,19.433,350000.0
2008-03-05 09:21:00,19.388,19.445,19.33,19.414,450000.0
2008-03-05 09:22:00,19.443,19.443,19.32,19.353,400000.0
2008-03-05 09:23:00,19.364,19.461,19.311,19.343,500000.0
2008-03-05 09:24:00,19.372,19.442,19.372,19.373,350000.0
2008-03-05 09:25:00,19.371,19.45,19.298,19.362,550000.0
2008-03-05 09:26:00,19.364,19.431,19.323,19.396,550000.0
2008-03-05 09:27:00,19.364,19.433,19.302,19.359,450000.0
2008-03-05 09:28:00,19.376,19.442,19.366,19.394,1550000.0
2008-03-05 09:29:00,19.426,19.488,19.344,19.456,450000.0
2008-03-05 09:30:00,19.422,19.5,19.369,19.407,450000.0
2008-03-05 09:31:00,19.383,19.524,19.383,19.507,500000.0
2008-03-05 09:32:00,19.476,19.515,19.397,19.496,350000.0
2008-03-05 09:33:00,19.528,19.537,19.453,19.533,350000.0
2008-03-05 09:34:00,19.482,19.51,19.381,19.418,550000.0
2008-03-05 09:35:00,19.516,19.516,19.389,19.431,350000.0
2008-03-05 09:36:00,19.538,19.565,19.467,19.537,400000.0
2008-03-05 09:37:00,19.475,19.505,19.373,19.434,500000.0
2008-03-05 09:38:00,19.48,19.543,19.45,19.493,550000.0
2008-03-05 09:39:00,19.47,19.486,19.352,19.363,400000.0
2008-03-05 09:40:00,19.494,19.523,19.417,19.523,500000.0
2008-03-05 09:41:00,19.471,19.53,19.421,19.52,300000.0
2008-03-05 09:42:00,19.385,19.509,19.365,19.365,400000.0
2008-03-05 09:43:00,19.471,19.543,19.401,19.45,550000.0
2008-03-05 09:44:00,19.418,19.524,19.418,19.524,450000.0
2008-03-05 09:45:00,19.467,19.513,19.399,19.513,350000.0
2008-03-05 09:46:00,19.467,19.566,19.409,19.529,450000.0
2008-03-05 09:47:00,19.483,19.536,19.36,19.536,400000.0
2008-03-05 09:48:00,19.546,19.584,19.445,19.475,450000.0
2008-03-05 09:49:00,19.602,19.602,19.49,19.551,400000.0
2008-03-05 09:50:00,19.505,19.581,19.443,19.504,350000.0
2008-03-05 09:51:00,19.567,19.567,19.422,19.479,350000.0
2008-03-05 09:52:00,19.525,19.583,19.459,19.58,450000.0
2008-03-05 09:53:00,19.598,19.633,19.489,19.504,350000.0
2008-03-05 09:54:00,19.503,19.58,19.439,19.57,750000.0
2008-03-05 09:55:00,19.527,19.631,19.527,19.631,450000.0
2008-03-05 09:56:00,19.538,19.621,19.488,19.575,350000.0
2008-03-05 09:57:00,19.62,19.62,19.495,19.556,450000.0
2008-03-05 09:58:00,19.544,19.589,19.45,19.578,500000.0
2008-03-05 09:59:00,19.505,19.66,19.505,19.566,400000.0
2008-03-05 10:00:00,19.596,19.596,19.489,19.49,350000.0
2008-03-05 10:01:00,19.543,19.595,19.473,19.473,400000.0
2008-03-05 10:02:00,19.505,19.611,19.503,19.503,400000.0
2008-03-05 10:03:00,19.582,19.644,19.518,19.54,500000.0
2008-03-05 10:04:00,19.497,19.631,19.497,19.536,550000.0
2008-03-05 10:05:00,19.543,19.572,19.488,19.507,350000.0
2008-03-05 10:06:00,19.51,19.593,19.507,19.541,500000.0
2008-03-05 10:07:00,19.609,19.653,19.511,19.511,450000.0
2008-03-05 10:08:00,19.599,19.603,19.463,19.597,350000.0
2008-03-05 10:09:00,19.554,19.579,19.473,19.51,350000.0
2008-03-05 10:10:00,19.549,19.588,19.436,19.436,650000.0
2008-03-05 10:11:00,19.6,19.6,19.503,19.591,400000.0
2008-03-05 10:12:00,19.576,19.576,19.433,19.544,550000.0
2008-03-05 10:13:00,19.546,19.594,19.463,19.591,500000.0
2008-03-05 10:14:00,19.497,19.567,19.453,19.496,550000.0
2008-03-05 10:15:00,19.544,19.577,19.475,19.565,450000.0
2008-03-05 10:16:00,19.517,19.641,19.504,19.504,550000.0
2008-03-05 10:17:00,19.621,19.621,19.484,19.484,500000.0
2008-03-05 10:18:00,19.58,19.58,19.46,19.473,500000.0
2008-03-05 10:19:00,19.598,19.598,19.484,19.596,550000.0
2008-03-05 10:20:00,19.497,19.596,19.494,19.577,350000.0
2008-03-05 10:21:00,19.556,19.636,19.497,19.567,550000.0
2008-03-05 10:22:00,19.558,19.6,19.49,19.6,500000.0
2008-03-05 10:23:00,19.602,19.621,19.483,19.508,400000.0
2008-03-05 10:24:00,19.548,19.619,19.497,19.552,500000.0
2008-03-05 10:25:00,19.602,19.616,19.5,19.51,500000.0
2008-03-05 10:26:00,19.508,19.638,19.508,19.55,350000.0
2008-03-05 10:27:00,19.577,19.651,19.514,19.536,400000.0
2008-03-05 10:28:00,19.606,19.644,19.53,19.582,600000.0
2008-03-05 10:29:00,19.582,19.582,19.473,19.481,350000.0
2008-03-05 10:30:00,19.607,19.609,19.481,19.522,450000.0
2008-03-05 10:31:00,19.493,19.599,19.464,19.529,550000.0
2008-03-05 10:32:00,19.591,19.639,19.524,19.629,650000.0
2008-03-05 10:33:00,19.485,19.572,19.485,19.497,450000.0
2008-03-05 10:34:00,19.56,19.651,19.518,19.638,550000.0
2008-03-05 10:35:00,19.573,19.615,19.5,19.5,450000.0
2008-03-05 10:36:00,19.588,19.588,19.446,19.487,550000.0
2008-03-05 10:37:00,19.511,19.605,19.488,19.602,400000.0
2008-03-05 10:38:00,19.598,19.632,19.549,19.593,300000.0
2008-03-05 10:39:00,19.509,19.626,19.494,19.621,350000.0
2008-03-05 10:40:00,19.516,19.605,19.451,19.569,550000.0
2008-03-05 10:41:00,19.594,19.594,19.446,19.506,400000.0
2008-03-05 10:42:00,19.622,19.624,19.51,19.53,550000.0
2008-03-05 10:45:00,19.497,19.605,19.494,19.494,500000.0
2008-03-05 10:46:00,19.489,19.61,19.479,19.479,600000.0
2008-03-05 10:47:00,19.562,19.592,19.49,19.497,400000.0
2008-03-05 10:49:00,19.573,19.617,19.513,19.602,550000.0
2008-03-05 10:50:00,19.475,19.582,19.419,19.582,450000.0
2008-03-05 10:51:00,19.536,19.586,19.457,19.462,500000.0
2008-03-05 10:52:00,19.478,19.588,19.478,19.523,450000.0
2008-03-05 10:53:00,19.598,19.598,19.498,19.598,350000.0
2008-03-05 10:54:00,19.572,19.619,19.494,19.615,400000.0
2008-03-05 10:55:00,19.538,19.606,19.476,19.509,350000.0
2008-03-05 10:56:00,19.482,19.569,19.45,19.533,450000.0
2008-03-05 10:57:00,19.55,19.6,19.51,19.52,400000.0
2008-03-05 10:58:00,19.601,19.61,19.493,19.61,450000.0
2008-03-05 10:59:00,19.554,19.607,19.506,19.607,350000.0
2008-03-05 11:00:00,19.522,19.612,19.506,19.524,400000.0
2008-03-05 11:01:00,19.538,19.621,19.484,19.577,450000.0
2008-03-05 11:02:00,19.531,19.609,19.471,19.471,350000.0
2008-03-05 11:03:00,19.493,19.606,19.487,19.51,400000.0
2008-03-05 11:04:00,19.607,19.647,19.499,19.618,500000.0
2008-03-05 11:05:00,19.529,19.634,19.492,19.492,450000.0
2008-03-05 11:06:00,19.515,19.592,19.478,19.572,400000.0
2008-03-05 11:07:00,19.558,19.593,19.459,19.459,400000.0
2008-03-05 11:08:00,19.51,19.598,19.451,19.538,500000.0
2008-03-05 11:09:00,19.591,19.591,19.444,19.59,500000.0
2008-03-05 11:10:00,19.479,19.595,19.479,19.522,450000.0
2008-03-05 11:11:00,19.569,19.588,19.475,19.475,400000.0
2008-03-05 11:12:00,19.458,19.559,19.417,19.453,600000.0
2008-03-05 11:13:00,19.525,19.568,19.477,19.529,500000.0
2008-03-05 11:14:00,19.573,19.587,19.523,19.556,350000.0
2008-03-05 11:15:00,19.547,19.601,19.461,19.531,550000.0
2008-03-05 11:16:00,19.495,19.572,19.444,19.444,350000.0
2008-03-05 11:17:00,19.577,19.577,19.426,19.522,700000.0
2008-03-05 11:18:00,19.513,19.536,19.411,19.455,400000.0
2008-03-05 11:19:00,19.488,19.526,19.449,19.461,450000.0
2008-03-05 11:20:00,19.535,19.546,19.449,19.546,500000.0
2008-03-05 11:21:00,19.424,19.558,19.4,19.4,450000.0
2008-03-05 11:22:00,19.476,19.528,19.406,19.406,450000.0
2008-03-05 11:23:00,19.439,19.535,19.439,19.516,400000.0
2008-03-05 11:24:00,19.454,19.512,19.438,19.444,400000.0
2008-03-05 11:25:00,19.45,19.537,19.425,19.509,400000.0
2008-03-05 11:26:00,19.468,19.571,19.432,19.472,550000.0
2008-03-05 11:27:00,19.56,19.56,19.443,19.493,400000.0
2008-03-05 11:28:00,19.467,19.626,19.467,19.588,500000.0
2008-03-05 11:29:00,19.516,19.556,19.415,19.461,550000.0
2008-03-05 11:30:00,19.475,19.582,19.441,19.496,400000.0
2008-03-05 11:31:00,19.518,19.53,19.425,19.53,550000.0
2008-03-05 11:32:00,19.571,19.571,19.436,19.52,650000.0
2008-03-05 11:33:00,19.43,19.578,19.43,19.545,550000.0
2008-03-05 11:34:00,19.502,19.577,19.456,19.557,450000.0
2008-03-05 11:35:00,19.555,19.555,19.468,19.539,400000.0
2008-03-05 11:36:00,19.485,19.591,19.478,19.478,400000.0
2008-03-05 11:37:00,19.509,19.559,19.467,19.548,450000.0
2008-03-05 11:38:00,19.461,19.619,19.461,19.492,400000.0
2008-03-05 11:39:00,19.478,19.636,19.478,19.608,550000.0
2008-03-05 11:40:00,19.615,19.617,19.511,19.511,500000.0
2008-03-05 11:41:00,19.591,19.624,19.505,19.615,400000.0
2008-03-05 11:42:00,19.495,19.618,19.495,19.584,350000.0
2008-03-05 11:43:00,19.581,19.641,19.509,19.548,550000.0
2008-03-05 11:44:00,19.523,19.645,19.488,19.521,400000.0
2008-03-05 11:45:00,19.528,19.555,19.486,19.555,350000.0
2008-03-05 11:46:00,19.521,19.611,19.499,19.54,450000.0
2008-03-05 11:47:00,19.593,19.593,19.469,19.497,400000.0
2008-03-05 11:48:00,19.529,19.582,19.474,19.474,550000.0
2008-03-05 11:49:00,19.549,19.61,19.475,19.578,400000.0
2008-03-05 11:50:00,19.606,19.606,19.473,19.486,350000.0
2008-03-05 11:51:00,19.526,19.605,19.456,19.456,450000.0
2008-03-05 11:52:00,19.467,19.591,19.467,19.591,500000.0
2008-03-05 11:53:00,19.594,19.629,19.497,19.571,500000.0
2008-03-05 11:54:00,19.552,19.586,19.478,19.586,350000.0
2008-03-05 11:55:00,19.561,19.629,19.473,19.473,550000.0
2008-03-05 11:56:00,19.487,19.574,19.477,19.516,400000.0
2008-03-05 11:57:00,19.54,19.633,19.466,19.501,550000.0
2008-03-05 11:58:00,19.595,19.622,19.522,19.585,450000.0
2008-03-05 11:59:00,19.568,19.608,19.477,19.598,550000.0
2008-03-05 12:00:00,19.537,19.635,19.526,19.635,450000.0
2008-03-05 12:01:00,19.647,19.647,19.523,19.63,500000.0
2008-03-05 12:02:00,19.655,19.665,19.548,19.578,500000.0
2008-03-05 12:03:00,19.518,19.66,19.518,19.658,450000.0
2008-03-05 12:04:00,19.68,19.688,19.554,19.58,550000.0
2008-03-05 12:05:00,19.633,19.684,19.545,19.638,450000.0
2008-03-05 12:06:00,19.601,19.699,19.551,19.669,450000.0
2008-03-05 12:07:00,19.535,19.67,19.535,19.54,350000.0
2008-03-05 12:08:00,19.635,19.635,19.513,19.53,500000.0
2008-03-05 12:09:00,19.551,19.657,19.504,19.657,550000.0
2008-03-05 12:10:00,19.673,19.685,19.623,19.671,350000.0
2008-03-05 12:11:00,19.56,19.635,19.537,19.576,350000.0
2008-03-05 12:12:00,19.536,19.66,19.501,19.615,550000.0
2008-03-05 12:13:00,19.662,19.663,19.536,19.637,350000.0
2008-03-05 12:14:00,19.642,19.645,19.504,19.645,450000.0
2008-03-05 12:15:00,19.641,19.66,19.555,19.627,350000.0
2008-03-05 12:16:00,19.578,19.639,19.522,19.608,450000.0
2008-03-05 12:17:00,19.642,19.665,19.519,19.56,400000.0
2008-03-05 12:18:00,19.553,19.668,19.532,19.62,350000.0
2008-03-05 12:19:00,19.596,19.63,19.528,19.528,550000.0
2008-03-05 12:20:00,19.629,19.629,19.542,19.552,350000.0
2008-03-05 12:21:00,19.566,19.65,19.565,19.565,450000.0
2008-03-05 12:22:00,19.562,19.646,19.516,19.604,450000.0
2008-03-05 12:23:00,19.642,19.659,19.537,19.59,550000.0
2008-03-05 12:24:00,19.559,19.636,19.491,19.597,500000.0
2008-03-05 12:25:00,19.63,19.63,19.549,19.549,450000.0
2008-03-05 12:26:00,19.575,19.647,19.528,19.578,550000.0
2008-03-05 12:27:00,19.579,19.613,19.468,19.613,500000.0
2008-03-05 12:28:00,19.497,19.619,19.496,19.522,350000.0
2008-03-05 12:29:00,19.533,19.603,19.486,19.58,450000.0
2008-03-05 12:30:00,19.534,19.624,19.503,19.624,400000.0
2008-03-05 12:31:00,19.653,19.661,19.565,19.58,550000.0
2008-03-05 12:32:00,19.5,19.624,19.496,19.605,450000.0
2008-03-05 12:33:00,19.506,19.635,19.506,19.597,450000.0
2008-03-05 12:34:00,19.541,19.625,19.493,19.625,450000.0
2008-03-05 12:35:00,19.65,19.696,19.555,19.555,500000.0
2008-03-05 12:36:00,19.607,19.631,19.537,19.544,400000.0
2008-03-05 12:37:00,19.604,19.635,19.541,19.603,350000.0
2008-03-05 12:38:00,19.595,19.6,19.525,19.551,400000.0
2008-03-05 12:39:00,19.525,19.617,19.517,19.562,550000.0
2008-03-05 12:40:00,19.509,19.652,19.509,19.542,450000.0
2008-03-05 12:41:00,19.601,19.603,19.492,19.591,450000.0
2008-03-05 12:42:00,19.604,19.639,19.504,19.504,500000.0
2008-03-05 12:43:00,19.65,19.65,19.519,19.519,350000.0
2008-03-05 12:44:00,19.527,19.625,19.471,19.521,400000.0
2008-03-05 12:45:00,19.507,19.604,19.495,19.517,350000.0
2008-03-05 12:46:00,19.542,19.647,19.542,19.562,400000.0
2008-03-05 12:47:00,19.59,19.59,19.461,19.491,350000.0
2008-03-05 12:48:00,19.521,19.54,19.448,19.535,500000.0
2008-03-05 12:49:00,19.47,19.56,19.407,19.479,400000.0
2008-03-05 12:50:00,19.472,19.569,19.452,19.568,450000.0
2008-03-05 12:51:00,19.523,19.598,19.449,19.449,450000.0
2008-03-05 12:52:00,19.542,19.564,19.429,19.454,350000.0
2008-03-05 12:53:00,19.444,19.582,19.444,19.527,550000.0
2008-03-05 12:54:00,19.597,19.597,19.47,19.47,550000.0
2008-03-05 12:55:00,19.497,19.625,19.497,19.614,400000.0
2008-03-05 12:56:00,19.543,19.595,19.474,19.54,550000.0
2008-03-05 12:57:00,19.538,19.59,19.48,19.546,400000.0
2008-03-05 12:58:00,19.47,19.573,19.423,19.573,400000.0
2008-03-05 12:59:00,19.47,19.583,19.47,19.502,350000.0
2008-03-05 13:00:00,19.579,19.579,19.451,19.509,550000.0
2008-03-05 13:01:00,19.53,19.53,19.419,19.512,400000.0
2008-03-05 13:02:00,19.541,19.541,19.44,19.487,500000.0
2008-03-05 13:03:00,19.462,19.54,19.424,19.498,350000.0
2008-03-05 13:04:00,19.385,19.505,19.385,19.489,450000.0
2008-03-05 13:05:00,19.431,19.525,19.391,19.499,400000.0
2008-03-05 13:06:00,19.5,19.538,19.421,19.449,400000.0
2008-03-05 13:07:00,19.478,19.551,19.459,19.551,450000.0
2008-03-05 13:08:00,19.5,19.548,19.433,19.536,350000.0
2008-03-05 13:09:00,19.525,19.552,19.429,19.457,400000.0
2008-03-05 13:10:00,19.409,19.544,19.394,19.534,500000.0
2008-03-05 13:11:00,19.518,19.537,19.435,19.494,400000.0
2008-03-05 13:12:00,19.515,19.531,19.393,19.479,350000.0
2008-03-05 13:13:00,19.438,19.513,19.379,19.506,550000.0
2008-03-05 13:14:00,19.499,19.499,19.355,19.47,400000.0
2008-03-05 13:15:00,19.493,19.504,19.391,19.405,450000.0
2008-03-05 13:16:00,19.514,19.53,19.382,19.481,500000.0
2008-03-05 13:17:00,19.457,19.51,19.393,19.504,450000.0
2008-03-05 13:18:00,19.493,19.493,19.371,19.413,350000.0
2008-03-05 13:19:00,19.505,19.546,19.413,19.447,700000.0
2008-03-05 13:20:00,19.472,19.535,19.391,19.41,800000.0
2008-03-05 13:22:00,19.485,19.54,19.354,19.399,550000.0
2008-03-05 13:23:00,19.463,19.49,19.35,19.379,450000.0
2008-03-05 13:24:00,19.395,19.476,19.395,19.45,350000.0
2008-03-05 13:25:00,19.349,19.466,19.336,19.433,450000.0
2008-03-05 13:26:00,19.466,19.481,19.405,19.422,400000.0
2008-03-05 13:27:00,19.449,19.454,19.364,19.364,400000.0
2008-03-05 13:28:00,19.44,19.453,19.344,19.344,400000.0
2008-03-05 13:29:00,19.446,19.446,19.305,19.392,400000.0
2008-03-05 13:30:00,19.313,19.396,19.313,19.375,450000.0
2008-03-05 13:31:00,19.352,19.381,19.233,19.342,550000.0
2008-03-05 13:32:00,19.38,19.385,19.307,19.385,400000.0
2008-03-05 13:33:00,19.348,19.417,19.294,19.352,350000.0
2008-03-05 13:34:00,19.388,19.428,19.288,19.288,400000.0
2008-03-05 13:35:00,19.301,19.381,19.251,19.381,550000.0
2008-03-05 13:36:00,19.304,19.418,19.298,19.417,650000.0
2008-03-05 13:37:00,19.364,19.453,19.326,19.326,400000.0
2008-03-05 13:38:00,19.297,19.434,19.297,19.426,350000.0
2008-03-05 13:39:00,19.325,19.411,19.313,19.313,350000.0
2008-03-05 13:40:00,19.407,19.407,19.267,19.381,500000.0
2008-03-05 13:41:00,19.305,19.416,19.294,19.331,400000.0
2008-03-05 13:42:00,19.363,19.432,19.328,19.336,350000.0
2008-03-05 13:43:00,19.373,19.472,19.337,19.472,750000.0
2008-03-05 13:44:00,19.338,19.476,19.338,19.355,450000.0
2008-03-05 13:45:00,19.375,19.459,19.333,19.459,350000.0
2008-03-05 13:46:00,19.386,19.455,19.375,19.455,350000.0
2008-03-05 13:47:00,19.441,19.441,19.329,19.418,400000.0
2008-03-05 13:48:00,19.437,19.437,19.379,19.427,350000.0
2008-03-05 13:49:00,19.362,19.434,19.332,19.336,350000.0
2008-03-05 13:50:00,19.376,19.473,19.354,19.354,550000.0
2008-03-05 13:51:00,19.441,19.473,19.357,19.425,550000.0
2008-03-05 13:52:00,19.436,19.453,19.357,19.357,400000.0
2008-03-05 13:53:00,19.463,19.466,19.352,19.437,400000.0
2008-03-05 13:54:00,19.376,19.47,19.334,19.462,400000.0
2008-03-05 13:55:00,19.471,19.471,19.346,19.346,350000.0
2008-03-05 13:56:00,19.351,19.48,19.306,19.466,550000.0
2008-03-05 13:57:00,19.412,19.446,19.33,19.349,350000.0
2008-03-05 13:58:00,19.426,19.435,19.342,19.382,350000.0
2008-03-05 13:59:00,19.349,19.43,19.327,19.327,450000.0
2008-03-05 14:00:00,19.459,19.459,19.345,19.359,450000.0
2008-03-05 14:01:00,19.459,19.459,19.371,19.451,400000.0
2008-03-05 14:02:00,19.367,19.481,19.367,19.394,400000.0
2008-03-05 14:03:00,19.406,19.467,19.377,19.442,350000.0
2008-03-05 14:04:00,19.429,19.435,19.325,19.418,400000.0
2008-03-05 14:05:00,19.473,19.473,19.345,19.465,400000.0
2008-03-05 14:06:00,19.336,19.421,19.313,19.313,450000.0
2008-03-05 14:07:00,19.402,19.435,19.315,19.435,350000.0
2008-03-05 14:08:00,19.341,19.417,19.294,19.307,550000.0
2008-03-05 14:09:00,19.383,19.442,19.314,19.37,500000.0
2008-03-05 14:10:00,19.349,19.425,19.287,19.41,400000.0
2008-03-05 14:11:00,19.404,19.404,19.282,19.321,500000.0
2008-03-05 14:12:00,19.294,19.362,19.289,19.326,350000.0
2008-03-05 14:13:00,19.322,19.409,19.322,19.331,450000.0
2008-03-05 14:14:00,19.323,19.399,19.318,19.318,350000.0
2008-03-05 14:15:00,19.266,19.363,19.229,19.32,400000.0
2008-03-05 14:16:00,19.34,19.361,19.223,19.352,500000.0
2008-03-05 14:17:00,19.318,19.402,19.281,19.346,400000.0
2008-03-05 14:18:00,19.292,19.351,19.267,19.332,400000.0
2008-03-05 14:19:00,19.382,19.382,19.211,19.239,700000.0
2008-03-05 14:20:00,19.376,19.425,19.304,19.382,500000.0
2008-03-05 14:21:00,19.445,19.445,19.322,19.38,400000.0
2008-03-05 14:22:00,19.407,19.407,19.291,19.394,400000.0
2008-03-05 14:23:00,19.377,19.422,19.275,19.343,450000.0
2008-03-05 14:24:00,19.377,19.402,19.294,19.364,400000.0
2008-03-05 14:25:00,19.316,19.435,19.293,19.293,350000.0
2008-03-05 14:26:00,19.335,19.491,19.329,19.422,500000.0
2008-03-05 14:27:00,19.288,19.396,19.267,19.298,550000.0
2008-03-05 14:28:00,19.387,19.396,19.257,19.286,450000.0
2008-03-05 14:29:00,19.287,19.372,19.286,19.286,550000.0
2008-03-05 14:30:00,19.329,19.398,19.236,19.398,350000.0
2008-03-05 14:31:00,19.399,19.408,19.3,19.341,400000.0
2008-03-05 14:32:00,19.405,19.405,19.26,19.376,550000.0
2008-03-05 14:33:00,19.374,19.415,19.27,19.356,400000.0
2008-03-05 14:34:00,19.437,19.437,19.328,19.414,350000.0
2008-03-05 14:35:00,19.44,19.451,19.326,19.367,400000.0
2008-03-05 14:36:00,19.449,19.449,19.327,19.402,400000.0
2008-03-05 14:37:00,19.385,19.457,19.362,19.449,400000.0
2008-03-05 14:38:00,19.281,19.397,19.279,19.282,350000.0
2008-03-05 14:39:00,19.342,19.389,19.278,19.315,500000.0
2008-03-05 14:40:00,19.314,19.427,19.312,19.427,400000.0
2008-03-05 14:41:00,19.398,19.404,19.339,19.386,350000.0
2008-03-05 14:42:00,19.381,19.392,19.291,19.304,500000.0
2008-03-05 14:43:00,19.381,19.426,19.274,19.426,350000.0
2008-03-05 14:44:00,19.331,19.479,19.331,19.425,350000.0
2008-03-05 14:45:00,19.421,19.445,19.366,19.393,400000.0
2008-03-05 14:46:00,19.457,19.457,19.337,19.394,450000.0
2008-03-05 14:47:00,19.367,19.501,19.363,19.468,550000.0
2008-03-05 14:48:00,19.439,19.462,19.371,19.371,400000.0
2008-03-05 14:49:00,19.445,19.475,19.374,19.401,400000.0
2008-03-05 14:50:00,19.47,19.475,19.355,19.412,500000.0
2008-03-05 14:51:00,19.393,19.507,19.391,19.405,400000.0
2008-03-05 14:52:00,19.413,19.468,19.375,19.382,500000.0
2008-03-05 14:53:00,19.439,19.487,19.342,19.487,450000.0
2008-03-05 14:54:00,19.473,19.531,19.376,19.376,550000.0
2008-03-05 14:55:00,19.484,19.484,19.365,19.476,400000.0
2008-03-05 14:56:00,19.499,19.509,19.441,19.5,450000.0
2008-03-05 14:57:00,19.425,19.495,19.377,19.405,400000.0
2008-03-05 14:58:00,19.467,19.505,19.348,19.386,400000.0
2008-03-05 14:59:00,19.51,19.517,19.442,19.51,350000.0
2008-03-05 15:00:00,19.402,19.504,19.377,19.489,350000.0
2008-03-05 15:01:00,19.393,19.48,19.387,19.436,500000.0
2008-03-05 15:02:00,19.427,19.459,19.332,19.442,400000.0
2008-03-05 15:03:00,19.43,19.466,19.376,19.376,500000.0
2008-03-05 15:04:00,19.393,19.444,19.348,19.348,350000.0
2008-03-05 15:05:00,19.422,19.502,19.401,19.493,550000.0
2008-03-05 15:06:00,19.466,19.466,19.35,19.365,500000.0
2008-03-05 15:07:00,19.48,19.542,19.43,19.47,500000.0
2008-03-05 15:08:00,19.523,19.566,19.466,19.496,350000.0
2008-03-05 15:09:00,19.507,19.547,19.404,19.462,450000.0
2008-03-05 15:10:00,19.452,19.602,19.447,19.484,500000.0
2008-03-05 15:11:00,19.48,19.574,19.426,19.441,400000.0
2008-03-05 15:12:00,19.531,19.531,19.392,19.427,500000.0
2008-03-05 15:13:00,19.477,19.522,19.452,19.511,350000.0
2008-03-05 15:14:00,19.554,19.554,19.419,19.519,400000.0
2008-03-05 15:15:00,19.558,19.576,19.518,19.522,350000.0
2008-03-05 15:16:00,19.547,19.549,19.485,19.496,500000.0
2008-03-05 15:17:00,19.545,19.545,19.397,19.508,450000.0
2008-03-05 15:18:00,19.496,19.544,19.42,19.544,400000.0
2008-03-05 15:19:00,19.453,19.516,19.389,19.511,350000.0
2008-03-05 15:20:00,19.383,19.504,19.36,19.481,550000.0
2008-03-05 15:21:00,19.432,19.522,19.432,19.437,350000.0
2008-03-05 15:22:00,19.53,19.553,19.479,19.55,400000.0
2008-03-05 15:23:00,19.512,19.556,19.409,19.505,400000.0
2008-03-05 15:24:00,19.54,19.6,19.45,19.6,500000.0
2008-03-05 15:25:00,19.488,19.609,19.488,19.591,350000.0
2008-03-05 15:26:00,19.523,19.598,19.508,19.508,300000.0
2008-03-05 15:27:00,19.61,19.629,19.543,19.584,400000.0
2008-03-05 15:28:00,19.618,19.666,19.531,19.531,450000.0
2008-03-05 15:29:00,19.651,19.688,19.586,19.65,500000.0
2008-03-05 15:30:00,19.628,19.658,19.552,19.596,550000.0
2008-03-05 15:31:00,19.516,19.633,19.516,19.519,550000.0
2008-03-05 15:32:00,19.607,19.634,19.514,19.591,550000.0
2008-03-05 15:33:00,19.595,19.595,19.489,19.541,400000.0
2008-03-05 15:34:00,19.575,19.666,19.527,19.655,500000.0
2008-03-05 15:35:00,19.654,19.691,19.579,19.664,600000.0
2008-03-05 15:36:00,19.696,19.729,19.614,19.695,550000.0
2008-03-05 15:37:00,19.701,19.774,19.661,19.771,450000.0
2008-03-05 15:38:00,19.782,19.807,19.686,19.69,400000.0
2008-03-05 15:39:00,19.753,19.841,19.742,19.745,350000.0
2008-03-05 15:40:00,19.726,19.844,19.695,19.764,450000.0
2008-03-05 15:41:00,19.742,19.869,19.742,19.807,450000.0
2008-03-05 15:42:00,19.85,19.85,19.808,19.817,400000.0
2008-03-05 15:43:00,19.779,19.864,19.743,19.864,400000.0
2008-03-05 15:44:00,19.749,19.894,19.749,19.83,450000.0
2008-03-05 15:45:00,19.882,19.882,19.759,19.833,350000.0
2008-03-05 15:46:00,19.785,19.888,19.752,19.842,500000.0
2008-03-05 15:47:00,19.75,19.833,19.707,19.707,350000.0
2008-03-05 15:48:00,19.743,19.872,19.743,19.773,550000.0
2008-03-05 15:49:00,19.815,19.88,19.774,19.844,400000.0
2008-03-05 15:50:00,19.787,19.836,19.75,19.75,350000.0
2008-03-05 15:51:00,19.87,19.872,19.751,19.872,450000.0
2008-03-05 15:52:00,19.846,19.876,19.746,19.785,450000.0
2008-03-05 15:53:00,19.805,19.869,19.805,19.869,350000.0
2008-03-05 15:54:00,19.792,19.883,19.72,19.833,500000.0
2008-03-05 15:55:00,19.853,19.853,19.743,19.823,500000.0
2008-03-05 15:56:00,19.799,19.89,19.778,19.796,1000000.0
2008-03-05 15:57:00,19.815,19.879,19.809,19.879,500000.0
2008-03-05 15:58:00,19.804,19.904,19.804,19.89,450000.0
2008-03-05 15:59:00,19.907,19.924,19.827,19.924,550000.0
2008-03-05 16:00:00,19.867,19.944,19.788,19.919,450000.0
2008-03-05 16:01:00,19.986,19.986,19.872,19.882,350000.0
2008-03-05 16:02:00,20.003,20.007,19.891,19.943,550000.0
2008-03-05 16:03:00,19.918,20.006,19.918,19.934,350000.0
2008-03-05 16:04:00,20.004,20.004,19.82,19.897,350000.0
2008-03-05 16:05:00,19.906,20.041,19.886,20.041,400000.0
2008-03-05 16:06:00,20.057,20.06,19.942,20.04,500000.0
2008-03-05 16:07:00,20.034,20.078,19.934,20.021,400000.0
2008-03-05 16:08:00,20.001,20.057,19.951,19.952,550000.0
2008-03-05 16:09:00,20.039,20.039,19.912,19.983,350000.0
2008-03-05 16:10:00,19.983,20.051,19.941,20.025,350000.0
2008-03-05 16:11:00,20.039,20.049,19.949,20.007,400000.0
2008-03-05 16:12:00,19.996,20.043,19.907,19.95,550000.0
2008-03-05 16:13:00,19.933,20.039,19.899,20.014,400000.0
2008-03-05 16:14:00,20.061,20.061,19.929,19.936,350000.0
2008-03-05 16:15:00,19.953,20.027,19.908,19.908,500000.0
2008-03-05 16:16:00,20.026,20.026,19.903,20.006,350000.0
2008-03-05 16:17:00,20.033,20.033,19.905,19.949,500000.0
2008-03-05 16:18:00,20.017,20.064,19.977,19.984,350000.0
2008-03-05 16:19:00,19.961,20.047,19.961,19.973,550000.0
2008-03-05 16:20:00,19.935,20.028,19.922,19.967,350000.0
2008-03-05 16:21:00,20.015,20.047,19.942,20.047,350000.0
2008-03-05 16:22:00,19.958,20.063,19.922,20.063,400000.0
2008-03-05 16:23:00,20.045,20.077,19.912,20.047,950000.0
2008-03-05 16:24:00,20.005,20.063,19.94,20.041,450000.0
2008-03-05 16:25:00,20.003,20.003,19.881,19.996,400000.0
2008-03-05 16:26:00,20.0,20.063,19.942,20.009,450000.0
2008-03-05 16:27:00,20.031,20.053,19.918,20.004,550000.0
2008-03-05 16:28:00,19.995,20.045,19.925,19.981,500000.0
2008-03-05 16:29:00,19.941,20.022,19.9,19.947,450000.0
2008-03-05 16:30:00,19.998,20.035,19.935,19.935,500000.0
2008-03-05 16:31:00,19.99,19.997,19.898,19.909,350000.0
2008-03-05 16:32:00,20.031,20.058,19.949,19.949,500000.0
2008-03-05 16:33:00,19.975,20.029,19.875,20.029,400000.0
2008-03-05 16:34:00,19.981,20.085,19.948,19.979,400000.0
2008-03-05 16:35:00,20.053,20.104,19.939,19.948,550000.0
2008-03-05 16:36:00,19.978,20.114,19.956,20.036,500000.0
2008-03-05 16:37:00,20.016,20.058,19.986,20.007,350000.0
2008-03-05 16:38:00,19.979,20.119,19.978,20.119,450000.0
2008-03-05 16:39:00,19.961,20.113,19.961,20.042,400000.0
2008-03-05 16:40:00,20.115,20.115,19.967,19.989,550000.0
2008-03-05 16:41:00,20.089,20.089,20.001,20.024,450000.0
2008-03-05 16:42:00,19.945,20.079,19.945,20.056,550000.0
2008-03-05 16:43:00,19.923,20.044,19.904,19.941,350000.0
2008-03-05 16:44:00,19.885,20.001,19.885,19.931,350000.0
2008-03-05 16:45:00,20.058,20.074,19.962,20.003,400000.0
2008-03-05 16:46:00,20.111,20.16,19.99,20.1,500000.0
2008-03-05 16:47:00,20.002,20.131,19.979,20.125,350000.0
2008-03-05 16:48:00,20.118,20.168,20.024,20.138,350000.0
2008-03-05 16:49:00,20.077,20.157,20.024,20.024,400000.0
2008-03-05 16:50:00,20.13,20.162,20.056,20.162,500000.0
2008-03-05 16:51:00,20.091,20.169,20.08,20.13,400000.0
2008-03-05 16:52:00,20.131,20.209,20.071,20.087,400000.0
2008-03-05 16:53:00,20.069,20.167,20.024,20.134,500000.0
2008-03-05 16:54:00,20.04,20.17,20.013,20.149,550000.0
2008-03-05 16:55:00,20.031,20.154,20.001,20.107,400000.0
2008-03-05 16:56:00,20.175,20.199,20.079,20.092,550000.0
2008-03-05 16:57:00,20.1,20.149,20.007,20.048,350000.0
2008-03-05 16:58:00,20.061,20.2,20.061,20.071,550000.0
2008-03-05 16:59:00,20.058,20.175,20.047,20.083,350000.0
2008-03-05 17:00:00,20.018,20.173,20.018,20.146,450000.0
2008-03-05 17:01:00,20.059,20.136,20.027,20.112,350000.0
2008-03-05 17:02:00,20.014,20.137,20.014,20.106,550000.0
2008-03-05 17:03:00,20.154,20.172,20.071,20.071,500000.0
2008-03-05 17:04:00,20.121,20.2,20.12,20.12,400000.0
2008-03-05 17:05:00,20.055,20.117,20.027,20.101,550000.0
2008-03-05 17:06:00,20.146,20.195,20.058,20.058,350000.0
2008-03-05 17:07:00,20.091,20.221,20.067,20.178,350000.0
2008-03-05 17:08:00,20.014,20.136,19.993,20.09,550000.0
2008-03-05 17:09:00,20.126,20.126,20.02,20.1,500000.0
2008-03-05 17:10:00,20.115,20.151,20.038,20.098,500000.0
2008-03-05 17:11:00,20.11,20.144,20.041,20.123,450000.0
2008-03-05 17:12:00,20.055,20.137,20.011,20.103,450000.0
2008-03-05 17:13:00,20.044,20.127,20.005,20.012,550000.0
2008-03-05 17:14:00,20.093,20.128,19.996,19.996,350000.0
2008-03-05 17:15:00,20.098,20.13,20.082,20.13,350000.0
2008-03-05 17:16:00,20.03,20.125,19.956,20.125,350000.0
2008-03-05 17:17:00,20.089,20.149,20.034,20.048,550000.0
2008-03-05 17:18:00,20.098,20.115,20.009,20.113,350000.0
2008-03-05 17:19:00,20.015,20.137,19.982,20.035,400000.0
2008-03-05 17:20:00,20.114,20.114,19.979,20.08,500000.0
2008-03-05 17:21:00,20.023,20.083,19.98,19.98,350000.0
2008-03-05 17:22:00,20.037,20.073,19.944,19.966,350000.0
2008-03-05 17:23:00,20.09,20.09,19.935,19.958,450000.0
2008-03-05 17:24:00,20.012,20.03,19.971,19.99,400000.0
2008-03-05 17:25:00,20.099,20.11,20.044,20.105,350000.0
2008-03-05 17:26:00,20.117,20.144,20.005,20.11,550000.0
2008-03-05 17:27:00,20.065,20.102,19.965,20.069,450000.0
2008-03-05 17:28:00,20.093,20.115,20.004,20.014,450000.0
2008-03-05 17:29:00,20.083,20.107,19.968,20.072,500000.0
2008-03-05 17:30:00,20.079,20.166,19.966,20.166,500000.0
2008-03-05 17:31:00,20.188,20.188,20.061,20.161,350000.0
2008-03-05 17:32:00,20.191,20.225,20.075,20.2,450000.0
2008-03-05 17:33:00,20.212,20.237,20.094,20.094,350000.0
2008-03-05 17:34:00,20.146,20.233,20.083,20.232,450000.0
2008-03-05 17:35:00,20.131,20.261,20.129,20.192,350000.0
2008-03-05 17:36:00,20.246,20.322,20.154,20.26,550000.0
2008-03-05 17:37:00,20.22,20.237,20.126,20.2,400000.0
2008-03-05 17:38:00,20.197,20.212,20.087,20.133,500000.0
2008-03-05 17:39:00,20.111,20.21,20.111,20.155,550000.0
2008-03-05 17:40:00,20.25,20.25,20.08,20.231,450000.0
2008-03-05 17:41:00,20.196,20.251,20.127,20.209,550000.0
2008-03-05 17:42:00,20.2,20.3,20.2,20.228,350000.0
2008-03-05 17:43:00,20.288,20.359,20.165,20.342,500000.0
2008-03-05 17:44:00,20.314,20.318,20.135,20.137,500000.0
2008-03-05 17:45:00,20.351,20.351,20.196,20.262,400000.0
2008-03-05 17:46:00,20.337,20.337,20.16,20.269,750000.0
2008-03-05 17:47:00,20.358,20.358,20.208,20.254,500000.0
2008-03-05 17:48:00,20.256,20.33,20.173,20.313,550000.0
2008-03-05 17:49:00,20.354,20.372,20.195,20.372,400000.0
2008-03-05 17:50:00,20.376,20.405,20.22,20.35,600000.0
2008-03-05 17:51:00,20.335,20.422,20.195,20.399,500000.0
2008-03-05 17:52:00,20.295,20.367,20.26,20.296,350000.0
2008-03-05 17:53:00,20.307,20.37,20.189,20.37,400000.0
2008-03-05 17:54:00,20.31,20.31,20.175,20.269,450000.0
2008-03-05 17:55:00,20.312,20.312,20.202,20.29,350000.0
2008-03-05 17:56:00,20.198,20.302,20.159,20.302,550000.0
2008-03-05 17:57:00,20.198,20.329,20.198,20.321,500000.0
2008-03-05 17:58:00,20.217,20.309,20.189,20.254,400000.0
2008-03-05 17:59:00,20.192,20.334,20.182,20.334,450000.0
2008-03-05 18:00:00,20.287,20.32,20.174,20.199,350000.0
2008-03-05 18:01:00,20.238,20.373,20.238,20.373,350000.0
2008-03-05 18:02:00,20.322,20.385,20.208,20.287,450000.0
2008-03-05 18:03:00,20.394,20.394,20.248,20.361,350000.0
2008-03-05 18:04:00,20.256,20.337,20.132,20.337,450000.0
2008-03-05 18:05:00,20.416,20.416,20.249,20.257,350000.0
2008-03-05 18:06:00,20.293,20.408,20.193,20.408,350000.0
2008-03-05 18:07:00,20.41,20.41,20.15,20.296,450000.0
2008-03-05 18:08:00,20.423,20.453,20.329,20.329,350000.0
2008-03-05 18:09:00,20.381,20.451,20.381,20.402,350000.0
2008-03-05 18:10:00,20.382,20.448,20.382,20.413,450000.0
2008-03-05 18:11:00,20.38,20.454,20.323,20.448,450000.0
2008-03-05 18:12:00,20.278,20.359,20.226,20.345,500000.0
2008-03-05 18:13:00,20.432,20.432,20.28,20.393,400000.0
2008-03-05 18:14:00,20.387,20.387,20.284,20.346,550000.0
2008-03-05 18:15:00,20.248,20.392,20.248,20.392,500000.0
2008-03-05 18:16:00,20.376,20.421,20.277,20.326,350000.0
2008-03-05 18:17:00,20.44,20.504,20.404,20.422,400000.0
2008-03-05 18:18:00,20.428,20.662,20.428,20.662,500000.0
2008-03-05 18:19:00,20.589,20.659,20.589,20.6,350000.0
2008-03-05 18:20:00,20.693,20.798,20.496,20.64,600000.0
2008-03-05 18:21:00,20.705,20.822,20.702,20.722,350000.0
2008-03-05 18:22:00,20.679,20.766,20.587,20.69,550000.0
2008-03-05 18:23:00,20.659,20.68,20.61,20.626,550000.0
2008-03-05 18:24:00,20.58,20.659,20.528,20.659,550000.0
2008-03-05 18:25:00,20.593,20.718,20.593,20.627,350000.0
2008-03-05 18:26:00,20.589,20.665,20.576,20.635,400000.0
2008-03-05 18:27:00,20.643,20.708,20.602,20.602,350000.0
2008-03-05 18:28:00,20.588,20.717,20.581,20.608,450000.0
2008-03-05 18:29:00,20.68,20.682,20.581,20.587,700000.0
2008-03-05 18:30:00,20.667,20.707,20.6,20.707,400000.0
2008-03-05 18:31:00,20.708,20.708,20.592,20.637,450000.0
2008-03-05 18:32:00,20.64,20.64,20.506,20.506,450000.0
2008-03-05 18:33:00,20.58,20.634,20.472,20.634,350000.0
2008-03-05 18:34:00,20.635,20.637,20.559,20.603,350000.0
2008-03-05 18:35:00,20.617,20.676,20.546,20.652,550000.0
2008-03-05 18:36:00,20.64,20.654,20.534,20.642,450000.0
2008-03-05 18:37:00,20.617,20.647,20.518,20.582,600000.0
2008-03-05 18:38:00,20.601,20.601,20.49,20.527,500000.0
2008-03-05 18:39:00,20.539,20.624,20.484,20.573,500000.0
2008-03-05 18:40:00,20.59,20.628,20.477,20.525,400000.0
2008-03-05 18:41:00,20.631,20.631,20.52,20.52,400000.0
2008-03-05 18:42:00,20.48,20.685,20.48,20.685,350000.0
2008-03-05 18:43:00,20.607,20.654,20.563,20.59,450000.0
2008-03-05 18:44:00,20.56,20.667,20.522,20.63,500000.0
2008-03-05 18:45:00,20.703,20.703,20.583,20.63,350000.0
2008-03-05 18:46:00,20.551,20.689,20.551,20.689,450000.0
2008-03-05 18:47:00,20.7,20.7,20.552,20.655,450000.0
2008-03-05 18:48:00,20.578,20.675,20.554,20.587,350000.0
2008-03-05 18:49:00,20.542,20.656,20.542,20.595,300000.0
2008-03-05 18:50:00,20.639,20.639,20.488,20.605,950000.0
2008-03-05 18:51:00,20.512,20.631,20.505,20.505,350000.0
2008-03-05 18:52:00,20.554,20.702,20.554,20.588,500000.0
2008-03-05 18:53:00,20.573,20.639,20.474,20.639,400000.0
2008-03-05 18:54:00,20.665,20.665,20.543,20.639,350000.0
2008-03-05 18:55:00,20.653,20.678,20.558,20.678,550000.0
2008-03-05 18:56:00,20.56,20.66,20.526,20.641,450000.0
2008-03-05 18:57:00,20.578,20.694,20.578,20.631,500000.0
2008-03-05 18:58:00,20.562,20.629,20.511,20.573,550000.0
2008-03-05 18:59:00,20.587,20.663,20.555,20.562,600000.0
2008-03-05 19:00:00,20.58,20.638,20.57,20.638,350000.0
2008-03-05 19:01:00,20.654,20.677,20.553,20.594,400000.0
2008-03-05 19:02:00,20.579,20.656,20.537,20.561,550000.0
2008-03-05 19:03:00,20.673,20.711,20.611,20.711,400000.0
2008-03-05 19:04:00,20.651,20.68,20.584,20.605,350000.0
2008-03-05 19:05:00,20.635,20.747,20.591,20.671,400000.0
2008-03-05 19:06:00,20.698,20.698,20.524,20.563,400000.0
2008-03-05 19:07:00,20.691,20.711,20.597,20.597,350000.0
2008-03-05 19:08:00,20.594,20.702,20.553,20.629,500000.0
2008-03-05 19:09:00,20.732,20.732,20.555,20.592,350000.0
2008-03-05 19:10:00,20.698,20.703,20.646,20.646,400000.0
2008-03-05 19:11:00,20.68,20.683,20.606,20.679,550000.0
2008-03-05 19:12:00,20.664,20.73,20.586,20.619,500000.0
2008-03-05 19:13:00,20.618,20.705,20.568,20.676,600000.0
2008-03-05 19:14:00,20.717,20.721,20.605,20.617,400000.0
2008-03-05 19:15:00,20.636,20.716,20.636,20.695,350000.0
2008-03-05 19:16:00,20.683,20.732,20.594,20.732,350000.0
2008-03-05 19:17:00,20.708,20.733,20.629,20.733,550000.0
2008-03-05 19:18:00,20.675,20.709,20.644,20.658,250000.0
2008-03-05 19:19:00,20.757,20.757,20.59,20.656,350000.0
2008-03-05 19:20:00,20.64,20.671,20.609,20.665,550000.0
2008-03-05 19:21:00,20.695,20.702,20.557,20.557,550000.0
2008-03-05 19:22:00,20.697,20.714,20.59,20.714,500000.0
2008-03-05 19:23:00,20.719,20.746,20.625,20.625,450000.0
2008-03-05 19:24:00,20.672,20.754,20.639,20.682,350000.0
2008-03-05 19:25:00,20.665,20.708,20.581,20.636,400000.0
2008-03-05 19:26:00,20.69,20.693,20.628,20.628,400000.0
2008-03-05 19:27:00,20.639,20.726,20.597,20.65,400000.0
2008-03-05 19:28:00,20.652,20.687,20.586,20.608,400000.0
2008-03-05 19:29:00,20.567,20.669,20.543,20.549,350000.0
2008-03-05 19:30:00,20.697,20.741,20.585,20.629,400000.0
2008-03-05 19:31:00,20.718,20.727,20.616,20.686,500000.0
2008-03-05 19:32:00,20.754,20.794,20.66,20.682,400000.0
2008-03-05 19:33:00,20.594,20.7,20.556,20.7,450000.0
2008-03-05 19:34:00,20.642,20.758,20.602,20.617,400000.0
2008-03-05 19:35:00,20.615,20.63,20.603,20.616,300000.0
2008-03-05 19:36:00,20.734,20.734,20.603,20.728,450000.0
2008-03-05 19:37:00,20.653,20.675,20.537,20.591,550000.0
2008-03-05 19:38:00,20.67,20.715,20.6,20.6,450000.0
2008-03-05 19:39:00,20.668,20.671,20.564,20.614,350000.0
2008-03-05 19:40:00,20.673,20.673,20.569,20.569,400000.0
2008-03-05 19:41:00,20.542,20.694,20.542,20.668,550000.0
2008-03-05 19:42:00,20.635,20.649,20.526,20.528,400000.0
2008-03-05 19:43:00,20.555,20.694,20.555,20.561,500000.0
2008-03-05 19:44:00,20.615,20.669,20.53,20.654,350000.0
2008-03-05 19:45:00,20.612,20.634,20.539,20.539,400000.0
2008-03-05 19:46:00,20.546,20.64,20.528,20.573,450000.0
2008-03-05 19:47:00,20.623,20.635,20.533,20.546,400000.0
2008-03-05 19:48:00,20.577,20.681,20.577,20.638,350000.0
2008-03-05 19:49:00,20.636,20.645,20.553,20.553,350000.0
2008-03-05 19:50:00,20.633,20.636,20.55,20.635,300000.0
2008-03-05 19:51:00,20.625,20.673,20.553,20.673,400000.0
2008-03-05 19:52:00,20.644,20.644,20.559,20.639,450000.0
2008-03-05 19:53:00,20.604,20.689,20.553,20.553,550000.0
2008-03-05 19:54:00,20.588,20.689,20.588,20.637,450000.0
2008-03-05 19:55:00,20.561,20.615,20.557,20.594,400000.0
2008-03-05 19:56:00,20.615,20.677,20.556,20.677,350000.0
2008-03-05 19:57:00,20.677,20.699,20.591,20.685,400000.0
2008-03-05 19:58:00,20.622,20.649,20.523,20.545,400000.0
2008-03-05 19:59:00,20.638,20.638,20.533,20.614,350000.0
2008-03-05 20:00:00,20.522,20.616,20.522,20.587,350000.0
2008-03-05 20:01:00,20.545,20.593,20.424,20.593,350000.0
2008-03-05 20:02:00,20.569,20.64,20.527,20.64,500000.0
2008-03-05 20:03:00,20.636,20.651,20.552,20.553,400000.0
2008-03-05 20:04:00,20.571,20.631,20.517,20.552,450000.0
2008-03-05 20:05:00,20.597,20.628,20.496,20.519,550000.0
2008-03-05 20:06:00,20.557,20.604,20.537,20.556,500000.0
2008-03-05 20:07:00,20.551,20.631,20.53,20.568,400000.0
2008-03-05 20:08:00,20.542,20.591,20.496,20.525,550000.0
2008-03-05 20:09:00,20.581,20.623,20.483,20.623,400000.0
2008-03-05 20:10:00,20.618,20.669,20.543,20.663,450000.0
2008-03-05 20:11:00,20.629,20.629,20.538,20.629,400000.0
2008-03-05 20:12:00,20.559,20.632,20.509,20.52,350000.0
2008-03-05 20:13:00,20.6,20.643,20.547,20.547,500000.0
2008-03-05 20:14:00,20.611,20.637,20.551,20.633,450000.0
2008-03-05 20:15:00,20.533,20.646,20.516,20.516,550000.0
2008-03-05 20:16:00,20.653,20.653,20.544,20.6,400000.0
2008-03-05 20:17:00,20.604,20.646,20.539,20.646,400000.0
2008-03-05 20:18:00,20.631,20.663,20.53,20.626,350000.0
2008-03-05 20:19:00,20.619,20.63,20.513,20.563,350000.0
2008-03-05 20:20:00,20.611,20.661,20.527,20.65,400000.0
2008-03-05 20:21:00,20.58,20.657,20.563,20.566,350000.0
2008-03-05 20:22:00,20.638,20.638,20.529,20.619,450000.0
2008-03-05 20:23:00,20.617,20.631,20.55,20.575,400000.0
2008-03-05 20:24:00,20.586,20.633,20.561,20.628,400000.0
2008-03-05 20:25:00,20.634,20.634,20.505,20.625,500000.0
2008-03-05 20:26:00,20.621,20.621,20.511,20.588,350000.0
2008-03-05 20:27:00,20.599,20.601,20.516,20.532,300000.0
2008-03-05 20:28:00,20.51,20.63,20.482,20.599,400000.0
2008-03-05 20:29:00,20.58,20.692,20.58,20.66,300000.0
2008-03-05 20:30:00,20.569,20.66,20.538,20.544,400000.0
2008-03-05 20:31:00,20.582,20.617,20.505,20.505,400000.0
2008-03-05 20:32:00,20.579,20.609,20.492,20.609,550000.0
2008-03-05 20:33:00,20.544,20.622,20.544,20.572,300000.0
2008-03-05 20:34:00,20.452,20.574,20.44,20.563,400000.0
2008-03-05 20:35:00,20.568,20.568,20.409,20.42,400000.0
2008-03-05 20:36:00,20.497,20.611,20.497,20.557,350000.0
2008-03-05 20:37:00,20.572,20.596,20.491,20.589,500000.0
2008-03-05 20:38:00,20.487,20.604,20.475,20.517,400000.0
2008-03-05 20:39:00,20.599,20.628,20.505,20.628,300000.0
2008-03-05 20:40:00,20.63,20.63,20.46,20.564,500000.0
2008-03-05 20:41:00,20.594,20.594,20.499,20.499,350000.0
2008-03-05 20:42:00,20.56,20.573,20.458,20.524,400000.0
2008-03-05 20:43:00,20.553,20.553,20.432,20.524,400000.0
2008-03-05 20:44:00,20.488,20.587,20.458,20.458,350000.0
2008-03-05 20:45:00,20.471,20.53,20.445,20.456,350000.0
2008-03-05 20:46:00,20.518,20.551,20.42,20.551,300000.0
2008-03-05 20:47:00,20.48,20.578,20.478,20.504,400000.0
2008-03-05 20:48:00,20.505,20.56,20.452,20.526,500000.0
2008-03-05 20:49:00,20.526,20.565,20.439,20.534,400000.0
2008-03-05 20:50:00,20.433,20.578,20.433,20.552,550000.0
2008-03-05 20:51:00,20.478,20.563,20.478,20.548,500000.0
2008-03-05 20:52:00,20.42,20.58,20.42,20.554,400000.0
2008-03-05 20:53:00,20.477,20.53,20.415,20.485,350000.0
2008-03-05 20:54:00,20.484,20.498,20.43,20.498,350000.0
2008-03-05 20:55:00,20.416,20.553,20.416,20.428,450000.0
2008-03-05 20:56:00,20.223,20.358,20.223,20.325,350000.0
2008-03-05 20:57:00,20.356,20.46,20.356,20.366,500000.0
2008-03-05 20:58:00,20.491,20.512,20.465,20.471,400000.0
2008-03-05 20:59:00,20.388,20.547,20.376,20.39,550000.0
2008-03-05 21:00:00,20.472,20.526,20.406,20.471,450000.0
2008-03-05 21:01:00,20.362,20.47,20.294,20.434,550000.0
2008-03-05 21:02:00,20.44,20.504,20.408,20.408,450000.0
2008-03-05 21:05:00,20.433,20.468,20.414,20.43,350000.0
2008-03-05 21:06:00,20.463,20.463,20.386,20.454,350000.0
2008-03-05 21:08:00,20.487,20.564,20.481,20.522,400000.0
2008-03-05 21:10:00,20.48,20.547,20.421,20.514,300000.0
2008-03-05 21:12:00,20.514,20.514,20.453,20.487,350000.0
2008-03-05 21:13:00,20.494,20.494,20.369,20.459,500000.0
2008-03-05 21:14:00,20.39,20.462,20.357,20.462,300000.0
2008-03-05 21:15:00,20.384,20.384,20.176,20.363,350000.0
2008-03-05 21:16:00,20.417,20.511,20.385,20.511,250000.0
2008-03-05 21:17:00,20.417,20.51,20.417,20.51,350000.0
2008-03-05 21:18:00,20.461,20.54,20.428,20.428,400000.0
2008-03-05 21:19:00,20.497,20.536,20.45,20.536,400000.0
2008-03-05 21:20:00,20.534,20.534,20.411,20.411,450000.0
2008-03-05 21:21:00,20.482,20.554,20.405,20.405,350000.0
2008-03-05 21:22:00,20.458,20.534,20.419,20.46,550000.0
2008-03-05 21:23:00,20.528,20.536,20.502,20.508,300000.0
2008-03-05 21:24:00,20.457,20.525,20.403,20.5,250000.0
2008-03-05 21:25:00,20.4,20.52,20.4,20.491,350000.0
2008-03-05 21:26:00,20.528,20.536,20.509,20.509,300000.0
2008-03-05 21:27:00,20.517,20.517,20.443,20.443,250000.0
2008-03-05 21:28:00,20.535,20.576,20.529,20.576,400000.0
2008-03-05 21:29:00,20.54,20.577,20.5,20.545,350000.0
2008-03-05 21:30:00,20.505,20.581,20.485,20.485,350000.0
2008-03-05 21:31:00,20.585,20.585,20.469,20.469,650000.0
2008-03-05 21:32:00,20.515,20.575,20.494,20.5,450000.0
2008-03-05 21:33:00,20.5,20.575,20.488,20.546,400000.0
2008-03-05 21:34:00,20.485,20.546,20.471,20.543,300000.0
2008-03-05 21:35:00,20.574,20.585,20.504,20.506,300000.0
2008-03-05 21:36:00,20.563,20.563,20.45,20.493,500000.0
2008-03-05 21:37:00,20.505,20.552,20.468,20.537,350000.0
2008-03-05 21:38:00,20.556,20.564,20.463,20.463,400000.0
2008-03-05 21:39:00,20.503,20.57,20.496,20.496,150000.0
2008-03-05 21:40:00,20.489,20.593,20.486,20.593,450000.0
2008-03-05 21:41:00,20.497,20.594,20.494,20.555,400000.0
2008-03-05 21:42:00,20.575,20.575,20.507,20.507,250000.0
2008-03-05 21:43:00,20.596,20.596,20.487,20.574,350000.0
2008-03-05 21:44:00,20.551,20.591,20.473,20.473,400000.0
2008-03-05 21:45:00,20.624,20.624,20.535,20.544,400000.0
2008-03-05 21:46:00,20.525,20.58,20.498,20.521,400000.0
2008-03-05 21:47:00,20.499,20.642,20.499,20.605,400000.0
2008-03-05 21:48:00,20.614,20.614,20.503,20.579,500000.0
2008-03-05 21:49:00,20.529,20.605,20.492,20.591,450000.0
2008-03-05 21:50:00,20.5,20.614,20.5,20.583,350000.0
2008-03-05 21:51:00,20.571,20.632,20.536,20.632,350000.0
2008-03-05 21:52:00,20.517,20.647,20.501,20.564,600000.0
2008-03-05 21:53:00,20.619,20.681,20.548,20.59,450000.0
2008-03-05 21:54:00,20.579,20.661,20.5,20.545,350000.0
2008-03-05 21:55:00,20.629,20.664,20.546,20.546,350000.0
2008-03-05 21:56:00,20.611,20.666,20.556,20.588,550000.0
2008-03-05 21:57:00,20.679,20.682,20.586,20.682,250000.0
2008-03-05 21:58:00,20.681,20.681,20.564,20.593,500000.0
2008-03-05 21:59:00,20.597,20.706,20.584,20.654,400000.0
2008-03-05 22:00:00,20.673,20.708,20.521,20.643,750000.0
2008-03-05 22:01:00,20.587,20.684,20.587,20.593,200000.0
2008-03-05 22:02:00,20.663,20.683,20.569,20.635,300000.0
2008-03-05 22:03:00,20.646,20.702,20.626,20.687,350000.0
2008-03-05 22:04:00,20.684,20.684,20.569,20.611,550000.0
2008-03-05 22:05:00,20.597,20.689,20.577,20.689,150000.0
2008-03-05 22:06:00,20.605,20.704,20.578,20.594,250000.0
2008-03-05 22:08:00,20.676,20.676,20.566,20.566,100000.0
2008-03-05 22:09:00,20.688,20.7,20.569,20.7,600000.0
2008-03-05 22:10:00,20.529,20.67,20.529,20.628,400000.0
2008-03-05 22:11:00,20.605,20.636,20.591,20.636,250000.0
2008-03-05 22:12:00,20.662,20.702,20.578,20.685,350000.0
2008-03-05 22:13:00,20.657,20.657,20.556,20.645,400000.0
2008-03-05 22:15:00,20.692,20.692,20.574,20.672,450000.0
2008-03-05 22:16:00,20.602,20.664,20.538,20.561,550000.0
2008-03-05 22:17:00,20.654,20.68,20.579,20.579,250000.0
2008-03-05 22:18:00,20.644,20.662,20.592,20.592,250000.0
2008-03-05 22:19:00,20.635,20.64,20.591,20.591,350000.0
2008-03-05 22:20:00,20.639,20.655,20.589,20.655,350000.0
2008-03-05 22:21:00,20.595,20.663,20.595,20.652,400000.0
2008-03-05 22:22:00,20.654,20.654,20.65,20.65,100000.0
2008-03-05 22:23:00,20.647,20.683,20.647,20.678,150000.0
2008-03-05 22:24:00,20.565,20.656,20.565,20.656,250000.0
2008-03-05 22:25:00,20.598,20.664,20.592,20.664,300000.0
2008-03-05 22:26:00,20.535,20.684,20.535,20.593,700000.0
2008-03-05 22:27:00,20.656,20.709,20.605,20.605,300000.0
2008-03-05 22:28:00,20.67,20.697,20.61,20.662,450000.0
2008-03-05 22:29:00,20.654,20.697,20.599,20.683,400000.0
2008-03-05 22:30:00,20.673,20.673,20.652,20.652,100000.0
2008-03-05 22:32:00,20.708,20.708,20.662,20.662,100000.0
2008-03-05 22:33:00,20.608,20.726,20.608,20.609,250000.0
2008-03-05 22:36:00,20.612,20.744,20.612,20.726,300000.0
2008-03-05 22:37:00,20.714,20.714,20.597,20.661,350000.0
2008-03-05 22:38:00,20.687,20.687,20.601,20.629,400000.0
2008-03-05 22:39:00,20.628,20.707,20.59,20.659,550000.0
2008-03-05 22:40:00,20.684,20.697,20.571,20.697,400000.0
2008-03-05 22:41:00,20.686,20.731,20.623,20.731,500000.0
2008-03-05 22:42:00,20.711,20.711,20.652,20.652,300000.0
2008-03-05 22:43:00,20.646,20.744,20.636,20.722,750000.0
2008-03-05 22:44:00,20.708,20.748,20.673,20.728,250000.0
2008-03-05 22:45:00,20.681,20.721,20.644,20.717,400000.0
2008-03-05 22:46:00,20.674,20.766,20.674,20.754,400000.0
2008-03-05 22:47:00,20.695,20.761,20.645,20.645,350000.0
2008-03-05 22:48:00,20.749,20.749,20.735,20.735,100000.0
2008-03-05 22:49:00,20.694,20.768,20.647,20.751,350000.0
2008-03-05 22:50:00,20.684,20.779,20.627,20.687,550000.0
2008-03-05 22:51:00,20.739,20.744,20.694,20.744,200000.0
2008-03-05 22:52:00,20.723,20.728,20.625,20.625,250000.0
2008-03-05 22:53:00,20.769,20.769,20.643,20.745,250000.0
2008-03-05 22:54:00,20.713,20.801,20.689,20.689,300000.0
2008-03-05 22:55:00,20.607,20.704,20.607,20.658,350000.0
2008-03-05 22:56:00,20.71,20.741,20.653,20.741,500000.0
2008-03-05 22:57:00,20.608,20.739,20.6,20.739,350000.0
2008-03-05 22:58:00,20.735,20.735,20.621,20.722,400000.0
2008-03-05 22:59:00,20.687,20.751,20.65,20.73,300000.0
2008-03-05 23:00:00,20.685,20.737,20.649,20.694,400000.0
2008-03-05 23:01:00,20.691,20.738,20.691,20.738,350000.0
2008-03-05 23:02:00,20.736,20.792,20.662,20.779,550000.0
2008-03-05 23:03:00,20.696,20.758,20.691,20.758,300000.0
2008-03-05 23:05:00,20.713,20.721,20.654,20.691,300000.0
2008-03-05 23:06:00,20.687,20.759,20.636,20.759,350000.0
2008-03-05 23:07:00,20.723,20.723,20.611,20.668,300000.0
2008-03-05 23:08:00,20.75,20.758,20.651,20.758,400000.0
2008-03-05 23:10:00,20.659,20.759,20.659,20.659,350000.0
2008-03-05 23:11:00,20.678,20.764,20.626,20.692,350000.0
2008-03-05 23:12:00,20.706,20.747,20.623,20.675,350000.0
2008-03-05 23:13:00,20.749,20.749,20.674,20.676,250000.0
2008-03-05 23:14:00,20.651,20.729,20.651,20.729,200000.0
2008-03-05 23:15:00,20.731,20.747,20.639,20.639,850000.0
2008-03-05 23:16:00,20.662,20.746,20.659,20.746,200000.0
2008-03-05 23:17:00,20.738,20.751,20.641,20.751,300000.0
2008-03-05 23:18:00,20.706,20.747,20.7,20.723,200000.0
2008-03-05 23:19:00,20.684,20.762,20.612,20.647,400000.0
2008-03-05 23:20:00,20.643,20.758,20.609,20.758,500000.0
2008-03-05 23:21:00,20.751,20.751,20.591,20.591,300000.0
2008-03-05 23:22:00,20.756,20.756,20.647,20.751,250000.0
2008-03-05 23:24:00,20.725,20.751,20.642,20.642,250000.0
2008-03-05 23:25:00,20.677,20.758,20.649,20.758,450000.0
2008-03-05 23:26:00,20.654,20.754,20.654,20.754,100000.0
2008-03-05 23:27:00,20.661,20.736,20.62,20.734,350000.0
2008-03-05 23:28:00,20.709,20.724,20.658,20.658,150000.0
2008-03-05 23:29:00,20.659,20.737,20.629,20.734,350000.0
2008-03-05 23:30:00,20.686,20.701,20.652,20.701,250000.0
2008-03-05 23:31:00,20.644,20.722,20.614,20.719,350000.0
2008-03-05 23:32:00,20.609,20.717,20.609,20.717,300000.0
2008-03-05 23:33:00,20.701,20.742,20.621,20.738,400000.0
2008-03-05 23:34:00,20.618,20.728,20.618,20.649,300000.0
2008-03-05 23:35:00,20.694,20.734,20.638,20.734,350000.0
2008-03-05 23:36:00,20.664,20.727,20.611,20.69,350000.0
2008-03-05 23:37:00,20.598,20.722,20.598,20.722,300000.0
2008-03-05 23:38:00,20.65,20.699,20.593,20.693,300000.0
2008-03-05 23:39:00,20.652,20.749,20.609,20.671,550000.0
2008-03-05 23:40:00,20.627,20.734,20.614,20.734,750000.0
2008-03-05 23:41:00,20.703,20.718,20.674,20.698,350000.0
2008-03-05 23:42:00,20.729,20.749,20.683,20.739,250000.0
2008-03-05 23:43:00,20.712,20.762,20.649,20.708,400000.0
2008-03-05 23:44:00,20.752,20.752,20.589,20.644,700000.0
2008-03-05 23:45:00,20.781,20.781,20.649,20.649,150000.0
2008-03-05 23:46:00,20.72,20.72,20.689,20.689,100000.0
2008-03-05 23:47:00,20.643,20.729,20.589,20.674,400000.0
2008-03-05 23:48:00,20.727,20.727,20.582,20.582,250000.0
2008-03-05 23:50:00,20.715,20.773,20.682,20.696,300000.0
2008-03-05 23:51:00,20.729,20.767,20.7,20.738,250000.0
2008-03-05 23:52:00,20.693,20.742,20.693,20.705,350000.0
2008-03-05 23:53:00,20.744,20.783,20.738,20.738,200000.0
2008-03-05 23:54:00,20.751,20.764,20.665,20.682,600000.0
2008-03-05 23:56:00,20.748,20.756,20.661,20.756,250000.0
2008-03-05 23:57:00,20.744,20.75,20.637,20.75,300000.0
2008-03-05 23:58:00,20.695,20.745,20.695,20.745,250000.0
2008-03-05 23:59:00,20.763,20.768,20.654,20.768,350000.0
2008-03-06 00:00:00,20.754,20.754,20.675,20.752,350000.0
2008-03-06 00:01:00,20.753,20.761,20.753,20.761,100000.0
2008-03-06 00:03:00,20.706,20.804,20.706,20.719,350000.0
2008-03-06 00:05:00,20.767,20.782,20.653,20.779,350000.0
2008-03-06 00:06:00,20.709,20.782,20.653,20.713,400000.0
2008-03-06 00:07:00,20.691,20.743,20.691,20.7,200000.0
2008-03-06 00:10:00,20.754,20.764,20.703,20.759,350000.0
2008-03-06 00:11:00,20.736,20.77,20.651,20.728,350000.0
2008-03-06 00:13:00,20.721,20.794,20.698,20.706,300000.0
2008-03-06 00:14:00,20.737,20.798,20.71,20.71,250000.0
2008-03-06 00:15:00,20.791,20.791,20.718,20.785,250000.0
2008-03-06 00:16:00,20.747,20.747,20.747,20.747,50000.0
2008-03-06 00:20:00,20.776,20.782,20.707,20.782,250000.0
2008-03-06 00:22:00,20.715,20.776,20.638,20.776,200000.0
2008-03-06 00:26:00,20.701,20.788,20.661,20.786,200000.0
2008-03-06 00:27:00,20.781,20.781,20.721,20.721,150000.0
2008-03-06 00:29:00,20.746,20.784,20.746,20.747,250000.0
2008-03-06 00:30:00,20.726,20.742,20.726,20.742,100000.0
2008-03-06 00:37:00,20.722,20.76,20.632,20.759,450000.0
2008-03-06 00:40:00,20.779,20.781,20.734,20.734,550000.0
2008-03-06 00:50:00,20.701,20.749,20.669,20.707,550000.0
2008-03-06 01:00:00,20.776,20.777,20.68,20.777,350000.0
2008-03-06 01:05:00,20.731,20.731,20.667,20.667,100000.0
2008-03-06 01:06:00,20.688,20.767,20.688,20.767,250000.0
2008-03-06 01:07:00,20.737,20.737,20.701,20.703,250000.0
2008-03-06 01:08:00,20.726,20.77,20.707,20.76,500000.0
2008-03-06 01:09:00,20.802,20.82,20.737,20.738,450000.0
2008-03-06 01:10:00,20.686,20.804,20.656,20.777,850000.0
2008-03-06 01:11:00,20.781,20.781,20.703,20.703,100000.0
2008-03-06 01:12:00,20.671,20.806,20.654,20.714,250000.0
2008-03-06 01:13:00,20.711,20.76,20.682,20.739,400000.0
2008-03-06 01:15:00,20.679,20.782,20.679,20.691,300000.0
2008-03-06 01:16:00,20.625,20.743,20.625,20.739,400000.0
2008-03-06 01:17:00,20.731,20.757,20.654,20.729,350000.0
2008-03-06 01:18:00,20.774,20.774,20.686,20.759,450000.0
2008-03-06 01:19:00,20.707,20.793,20.679,20.689,400000.0
2008-03-06 01:20:00,20.723,20.757,20.676,20.752,450000.0
2008-03-06 01:21:00,20.721,20.764,20.721,20.764,200000.0
2008-03-06 01:22:00,20.706,20.748,20.702,20.702,350000.0
2008-03-06 01:23:00,20.706,20.776,20.706,20.719,150000.0
2008-03-06 01:25:00,20.709,20.768,20.699,20.699,350000.0
2008-03-06 01:26:00,20.71,20.791,20.706,20.726,350000.0
2008-03-06 01:28:00,20.716,20.772,20.697,20.697,350000.0
2008-03-06 01:29:00,20.734,20.782,20.64,20.7,500000.0
2008-03-06 01:30:00,20.664,20.775,20.664,20.775,400000.0
2008-03-06 01:31:00,20.728,20.778,20.728,20.777,300000.0
2008-03-06 01:32:00,20.757,20.76,20.649,20.723,500000.0
2008-03-06 01:34:00,20.733,20.75,20.676,20.75,400000.0
2008-03-06 01:36:00,20.768,20.768,20.633,20.736,400000.0
2008-03-06 01:40:00,20.731,20.761,20.647,20.723,550000.0
2008-03-06 01:41:00,20.764,20.764,20.686,20.733,450000.0
2008-03-06 01:42:00,20.67,20.738,20.639,20.738,250000.0
2008-03-06 01:43:00,20.659,20.739,20.627,20.627,350000.0
2008-03-06 01:44:00,20.662,20.767,20.628,20.628,400000.0
2008-03-06 01:45:00,20.761,20.763,20.642,20.687,400000.0
2008-03-06 01:46:00,20.672,20.776,20.661,20.743,350000.0
2008-03-06 01:47:00,20.669,20.781,20.629,20.721,400000.0
2008-03-06 01:48:00,20.779,20.798,20.709,20.791,350000.0
2008-03-06 01:50:00,20.778,20.79,20.705,20.746,400000.0
2008-03-06 01:51:00,20.769,20.769,20.629,20.683,300000.0
2008-03-06 01:52:00,20.689,20.747,20.689,20.747,250000.0
2008-03-06 01:53:00,20.664,20.754,20.577,20.754,350000.0
2008-03-06 01:54:00,20.756,20.756,20.624,20.662,250000.0
2008-03-06 01:55:00,20.666,20.753,20.631,20.753,600000.0
2008-03-06 01:56:00,20.757,20.761,20.674,20.759,400000.0
2008-03-06 01:59:00,20.695,20.768,20.667,20.761,350000.0
2008-03-06 02:00:00,20.609,20.757,20.609,20.686,550000.0
2008-03-06 02:01:00,20.607,20.746,20.607,20.746,100000.0
2008-03-06 02:02:00,20.732,20.739,20.649,20.739,250000.0
2008-03-06 02:03:00,20.701,20.757,20.682,20.709,350000.0
2008-03-06 02:04:00,20.669,20.732,20.611,20.713,450000.0
2008-03-06 02:06:00,20.727,20.732,20.629,20.695,450000.0
2008-03-06 02:07:00,20.628,20.748,20.628,20.685,450000.0
2008-03-06 02:09:00,20.703,20.749,20.643,20.698,550000.0
2008-03-06 02:10:00,20.719,20.721,20.719,20.721,100000.0
2008-03-06 02:11:00,20.706,20.723,20.593,20.652,550000.0
2008-03-06 02:12:00,20.762,20.762,20.644,20.728,550000.0
2008-03-06 02:15:00,20.668,20.714,20.668,20.714,100000.0
2008-03-06 02:16:00,20.676,20.727,20.65,20.713,300000.0
2008-03-06 02:17:00,20.706,20.706,20.594,20.645,400000.0
2008-03-06 02:18:00,20.648,20.727,20.584,20.584,250000.0
2008-03-06 02:19:00,20.695,20.695,20.55,20.654,500000.0
2008-03-06 02:20:00,20.641,20.699,20.58,20.694,500000.0
2008-03-06 02:21:00,20.651,20.709,20.576,20.576,400000.0
2008-03-06 02:22:00,20.63,20.682,20.575,20.592,450000.0
2008-03-06 02:23:00,20.685,20.685,20.6,20.6,400000.0
2008-03-06 02:24:00,20.612,20.654,20.612,20.654,100000.0
2008-03-06 02:25:00,20.637,20.716,20.589,20.668,400000.0
2008-03-06 02:26:00,20.707,20.707,20.589,20.654,400000.0
2008-03-06 02:27:00,20.719,20.73,20.616,20.669,350000.0
2008-03-06 02:28:00,20.644,20.782,20.622,20.622,450000.0
2008-03-06 02:29:00,20.62,20.673,20.62,20.673,100000.0
2008-03-06 02:30:00,20.636,20.743,20.62,20.62,300000.0
2008-03-06 02:32:00,20.704,20.793,20.641,20.641,400000.0
2008-03-06 02:33:00,20.738,20.738,20.652,20.697,400000.0
2008-03-06 02:34:00,20.68,20.73,20.582,20.73,400000.0
2008-03-06 02:36:00,20.598,20.745,20.598,20.646,350000.0
2008-03-06 02:37:00,20.694,20.694,20.551,20.652,450000.0
2008-03-06 02:38:00,20.701,20.704,20.6,20.641,500000.0
2008-03-06 02:39:00,20.677,20.734,20.677,20.734,200000.0
2008-03-06 02:40:00,20.664,20.732,20.642,20.656,400000.0
2008-03-06 02:41:00,20.66,20.729,20.598,20.692,400000.0
2008-03-06 02:43:00,20.741,20.741,20.615,20.615,300000.0
2008-03-06 02:44:00,20.654,20.691,20.654,20.686,350000.0
2008-03-06 02:45:00,20.71,20.723,20.643,20.691,400000.0
2008-03-06 02:46:00,20.678,20.797,20.665,20.665,500000.0
2008-03-06 02:47:00,20.714,20.714,20.629,20.672,400000.0
2008-03-06 02:48:00,20.637,20.718,20.623,20.718,250000.0
2008-03-06 02:49:00,20.662,20.662,20.662,20.662,50000.0
2008-03-06 02:50:00,20.779,20.8,20.684,20.716,350000.0
2008-03-06 02:51:00,20.739,20.797,20.689,20.689,150000.0
2008-03-06 02:52:00,20.716,20.716,20.683,20.704,300000.0
2008-03-06 02:53:00,20.676,20.764,20.671,20.711,350000.0
2008-03-06 02:54:00,20.676,20.75,20.676,20.695,300000.0
2008-03-06 02:55:00,20.75,20.779,20.688,20.698,400000.0
2008-03-06 02:56:00,20.696,20.752,20.684,20.747,400000.0
2008-03-06 02:57:00,20.707,20.751,20.682,20.682,400000.0
2008-03-06 02:58:00,20.765,20.765,20.696,20.703,400000.0
2008-03-06 02:59:00,20.723,20.761,20.663,20.685,550000.0
2008-03-06 03:00:00,20.657,20.767,20.657,20.764,300000.0
2008-03-06 03:01:00,20.699,20.759,20.68,20.68,350000.0
2008-03-06 03:02:00,20.713,20.713,20.669,20.669,150000.0
2008-03-06 03:03:00,20.691,20.731,20.691,20.726,250000.0
2008-03-06 03:04:00,20.792,20.792,20.682,20.756,400000.0
2008-03-06 03:05:00,20.746,20.746,20.746,20.746,50000.0
2008-03-06 03:06:00,20.749,20.763,20.695,20.755,450000.0
2008-03-06 03:07:00,20.766,20.785,20.729,20.729,150000.0
2008-03-06 03:08:00,20.748,20.748,20.603,20.623,300000.0
2008-03-06 03:09:00,20.717,20.727,20.689,20.719,250000.0
2008-03-06 03:10:00,20.778,20.778,20.694,20.694,150000.0
2008-03-06 03:12:00,20.688,20.713,20.667,20.713,350000.0
2008-03-06 03:13:00,20.751,20.772,20.624,20.772,250000.0
2008-03-06 03:14:00,20.758,20.771,20.652,20.725,700000.0
2008-03-06 03:15:00,20.688,20.746,20.676,20.727,400000.0
2008-03-06 03:16:00,20.765,20.765,20.622,20.622,400000.0
2008-03-06 03:17:00,20.716,20.74,20.714,20.74,150000.0
2008-03-06 03:18:00,20.775,20.787,20.631,20.774,550000.0
2008-03-06 03:19:00,20.761,20.779,20.754,20.779,250000.0
2008-03-06 03:20:00,20.769,20.769,20.726,20.769,300000.0
2008-03-06 03:21:00,20.771,20.811,20.674,20.811,400000.0
2008-03-06 03:22:00,20.722,20.812,20.722,20.775,550000.0
2008-03-06 03:23:00,20.717,20.766,20.689,20.697,350000.0
2008-03-06 03:24:00,20.64,20.759,20.64,20.649,300000.0
2008-03-06 03:25:00,20.794,20.794,20.67,20.705,400000.0
2008-03-06 03:26:00,20.701,20.845,20.701,20.744,350000.0
2008-03-06 03:28:00,20.754,20.784,20.706,20.754,300000.0
2008-03-06 03:29:00,20.615,20.752,20.615,20.752,400000.0
2008-03-06 03:30:00,20.708,20.79,20.681,20.681,400000.0
2008-03-06 03:32:00,20.794,20.831,20.669,20.723,350000.0
2008-03-06 03:33:00,20.703,20.783,20.637,20.734,650000.0
2008-03-06 03:34:00,20.709,20.788,20.646,20.788,550000.0
2008-03-06 03:35:00,20.764,20.788,20.644,20.644,400000.0
2008-03-06 03:37:00,20.7,20.767,20.7,20.706,250000.0
2008-03-06 03:38:00,20.682,20.682,20.682,20.682,50000.0
2008-03-06 03:39:00,20.747,20.806,20.747,20.748,300000.0
2008-03-06 03:40:00,20.793,20.8,20.743,20.8,250000.0
2008-03-06 03:41:00,20.64,20.823,20.64,20.666,350000.0
2008-03-06 03:42:00,20.778,20.778,20.659,20.733,400000.0
2008-03-06 03:43:00,20.704,20.776,20.666,20.739,350000.0
2008-03-06 03:44:00,20.731,20.786,20.64,20.694,450000.0
2008-03-06 03:45:00,20.706,20.781,20.666,20.666,300000.0
2008-03-06 03:46:00,20.639,20.639,20.639,20.639,50000.0
2008-03-06 03:48:00,20.722,20.81,20.713,20.761,350000.0
2008-03-06 03:50:00,20.749,20.789,20.636,20.774,400000.0
2008-03-06 03:51:00,20.694,20.794,20.656,20.794,550000.0
2008-03-06 03:52:00,20.728,20.79,20.728,20.79,100000.0
2008-03-06 03:53:00,20.698,20.751,20.641,20.751,350000.0
2008-03-06 03:55:00,20.682,20.796,20.679,20.796,350000.0
2008-03-06 03:56:00,20.788,20.796,20.684,20.796,400000.0
2008-03-06 03:57:00,20.756,20.756,20.682,20.682,450000.0
2008-03-06 03:58:00,20.684,20.762,20.654,20.718,450000.0
2008-03-06 03:59:00,20.725,20.796,20.656,20.656,550000.0
2008-03-06 04:00:00,20.75,20.8,20.675,20.8,250000.0
2008-03-06 04:01:00,20.688,20.806,20.685,20.685,150000.0
2008-03-06 04:02:00,20.67,20.67,20.638,20.638,100000.0
2008-03-06 04:03:00,20.72,20.764,20.646,20.689,400000.0
2008-03-06 04:04:00,20.768,20.768,20.673,20.673,100000.0
2008-03-06 04:05:00,20.776,20.776,20.618,20.664,400000.0
2008-03-06 04:06:00,20.685,20.685,20.662,20.662,100000.0
2008-03-06 04:07:00,20.656,20.7,20.656,20.7,100000.0
2008-03-06 04:08:00,20.784,20.784,20.65,20.695,500000.0
2008-03-06 04:09:00,20.724,20.782,20.682,20.782,300000.0
2008-03-06 04:10:00,20.678,20.678,20.657,20.657,100000.0
2008-03-06 04:11:00,20.721,20.721,20.697,20.697,100000.0
2008-03-06 04:13:00,20.649,20.743,20.649,20.711,150000.0
2008-03-06 04:14:00,20.676,20.775,20.676,20.775,100000.0
2008-03-06 04:15:00,20.769,20.769,20.648,20.648,150000.0
2008-03-06 04:16:00,20.761,20.808,20.678,20.686,350000.0
2008-03-06 04:17:00,20.737,20.795,20.647,20.745,400000.0
2008-03-06 04:18:00,20.777,20.783,20.681,20.701,350000.0
2008-03-06 04:19:00,20.699,20.777,20.636,20.688,650000.0
2008-03-06 04:20:00,20.687,20.687,20.664,20.664,100000.0
2008-03-06 04:21:00,20.727,20.781,20.667,20.769,350000.0
2008-03-06 04:23:00,20.655,20.725,20.655,20.72,150000.0
2008-03-06 04:24:00,20.715,20.728,20.662,20.719,250000.0
2008-03-06 04:25:00,20.732,20.776,20.697,20.764,450000.0
2008-03-06 04:27:00,20.643,20.794,20.643,20.705,550000.0
2008-03-06 04:29:00,20.662,20.771,20.648,20.724,450000.0
2008-03-06 04:30:00,20.716,20.723,20.676,20.693,250000.0
2008-03-06 04:31:00,20.759,20.759,20.731,20.731,100000.0
2008-03-06 04:32:00,20.722,20.782,20.649,20.729,450000.0
2008-03-06 04:33:00,20.753,20.753,20.723,20.724,150000.0
2008-03-06 04:34:00,20.663,20.664,20.609,20.609,200000.0
2008-03-06 04:35:00,20.673,20.819,20.673,20.679,400000.0
2008-03-06 04:36:00,20.644,20.761,20.644,20.761,250000.0
2008-03-06 04:37:00,20.626,20.712,20.626,20.654,150000.0
2008-03-06 04:38:00,20.716,20.716,20.687,20.712,150000.0
2008-03-06 04:39:00,20.734,20.743,20.639,20.709,700000.0
2008-03-06 04:40:00,20.736,20.736,20.698,20.698,100000.0
2008-03-06 04:45:00,20.711,20.742,20.65,20.677,400000.0
2008-03-06 04:46:00,20.694,20.792,20.685,20.762,350000.0
2008-03-06 04:47:00,20.676,20.676,20.661,20.661,100000.0
2008-03-06 04:48:00,20.759,20.759,20.751,20.751,100000.0
2008-03-06 04:49:00,20.68,20.75,20.662,20.688,400000.0
2008-03-06 04:50:00,20.622,20.731,20.619,20.639,300000.0
2008-03-06 04:51:00,20.655,20.737,20.631,20.737,550000.0
2008-03-06 04:52:00,20.696,20.696,20.624,20.624,500000.0
2008-03-06 04:54:00,20.749,20.749,20.674,20.674,200000.0
2008-03-06 04:55:00,20.701,20.701,20.677,20.677,200000.0
2008-03-06 04:57:00,20.736,20.736,20.654,20.705,300000.0
2008-03-06 04:59:00,20.681,20.736,20.649,20.689,350000.0
2008-03-06 05:00:00,20.653,20.744,20.653,20.681,400000.0
2008-03-06 05:01:00,20.674,20.727,20.672,20.681,250000.0
2008-03-06 05:02:00,20.731,20.731,20.65,20.65,100000.0
2008-03-06 05:04:00,20.68,20.698,20.592,20.6,250000.0
2008-03-06 05:05:00,20.69,20.718,20.64,20.683,350000.0
2008-03-06 05:06:00,20.634,20.706,20.624,20.624,350000.0
2008-03-06 05:07:00,20.666,20.666,20.611,20.611,100000.0
2008-03-06 05:09:00,20.654,20.721,20.654,20.681,400000.0
2008-03-06 05:10:00,20.644,20.644,20.644,20.644,50000.0
2008-03-06 05:12:00,20.616,20.644,20.616,20.643,150000.0
2008-03-06 05:15:00,20.712,20.712,20.659,20.709,150000.0
2008-03-06 05:16:00,20.696,20.696,20.645,20.645,150000.0
2008-03-06 05:17:00,20.695,20.695,20.535,20.633,300000.0
2008-03-06 05:18:00,20.585,20.7,20.559,20.663,400000.0
2008-03-06 05:19:00,20.653,20.704,20.618,20.626,350000.0
2008-03-06 05:20:00,20.659,20.699,20.558,20.647,450000.0
2008-03-06 05:22:00,20.684,20.684,20.625,20.625,200000.0
2008-03-06 05:24:00,20.683,20.683,20.648,20.648,100000.0
2008-03-06 05:25:00,20.57,20.637,20.551,20.551,200000.0
2008-03-06 05:26:00,20.662,20.662,20.655,20.655,100000.0
2008-03-06 05:27:00,20.624,20.644,20.624,20.644,100000.0
2008-03-06 05:28:00,20.655,20.655,20.608,20.608,100000.0
2008-03-06 05:29:00,20.62,20.665,20.596,20.596,350000.0
2008-03-06 05:30:00,20.624,20.682,20.535,20.641,600000.0
2008-03-06 05:31:00,20.636,20.675,20.589,20.658,600000.0
2008-03-06 05:33:00,20.641,20.684,20.562,20.661,350000.0
2008-03-06 05:35:00,20.633,20.691,20.633,20.691,150000.0
2008-03-06 05:36:00,20.55,20.692,20.55,20.692,400000.0
2008-03-06 05:37:00,20.694,20.694,20.558,20.558,500000.0
2008-03-06 05:39:00,20.699,20.699,20.568,20.615,400000.0
2008-03-06 05:40:00,20.669,20.669,20.669,20.669,100000.0
2008-03-06 05:41:00,20.605,20.611,20.605,20.611,100000.0
2008-03-06 05:42:00,20.689,20.693,20.563,20.679,350000.0
2008-03-06 05:43:00,20.658,20.686,20.612,20.686,400000.0
2008-03-06 05:44:00,20.671,20.693,20.591,20.693,300000.0
2008-03-06 05:45:00,20.67,20.67,20.582,20.582,150000.0
2008-03-06 05:46:00,20.696,20.696,20.674,20.696,200000.0
2008-03-06 05:47:00,20.614,20.614,20.614,20.614,50000.0
2008-03-06 05:48:00,20.671,20.673,20.565,20.663,200000.0
2008-03-06 05:50:00,20.634,20.681,20.634,20.681,100000.0
2008-03-06 05:51:00,20.641,20.697,20.641,20.653,300000.0
2008-03-06 05:52:00,20.588,20.641,20.588,20.641,100000.0
2008-03-06 05:54:00,20.685,20.726,20.585,20.696,350000.0
2008-03-06 05:55:00,20.668,20.668,20.576,20.648,250000.0
2008-03-06 05:56:00,20.645,20.694,20.601,20.694,250000.0
2008-03-06 05:57:00,20.591,20.699,20.577,20.676,250000.0
2008-03-06 05:58:00,20.68,20.692,20.576,20.647,300000.0
2008-03-06 05:59:00,20.607,20.676,20.57,20.647,550000.0
2008-03-06 06:01:00,20.584,20.698,20.576,20.693,550000.0
2008-03-06 06:02:00,20.613,20.694,20.569,20.691,550000.0
2008-03-06 06:04:00,20.561,20.686,20.555,20.686,350000.0
2008-03-06 06:05:00,20.649,20.699,20.649,20.653,300000.0
2008-03-06 06:07:00,20.649,20.702,20.615,20.623,350000.0
2008-03-06 06:10:00,20.6,20.687,20.6,20.687,250000.0
2008-03-06 06:12:00,20.635,20.739,20.598,20.613,400000.0
2008-03-06 06:13:00,20.649,20.719,20.596,20.669,350000.0
2008-03-06 06:14:00,20.725,20.725,20.724,20.724,100000.0
2008-03-06 06:15:00,20.612,20.729,20.604,20.729,250000.0
2008-03-06 06:16:00,20.641,20.721,20.637,20.721,350000.0
2008-03-06 06:17:00,20.678,20.734,20.659,20.701,350000.0
2008-03-06 06:18:00,20.639,20.722,20.602,20.629,450000.0
2008-03-06 06:19:00,20.644,20.722,20.614,20.719,350000.0
2008-03-06 06:20:00,20.607,20.692,20.607,20.692,100000.0
2008-03-06 06:23:00,20.598,20.598,20.598,20.598,50000.0
2008-03-06 06:24:00,20.726,20.726,20.713,20.713,100000.0
2008-03-06 06:25:00,20.721,20.721,20.56,20.582,400000.0
2008-03-06 06:27:00,20.725,20.725,20.725,20.725,50000.0
2008-03-06 06:28:00,20.62,20.717,20.62,20.717,150000.0
2008-03-06 06:30:00,20.632,20.716,20.604,20.643,500000.0
2008-03-06 06:31:00,20.624,20.759,20.624,20.747,350000.0
2008-03-06 06:32:00,20.647,20.708,20.643,20.708,150000.0
2008-03-06 06:33:00,20.631,20.737,20.618,20.618,250000.0
2008-03-06 06:34:00,20.587,20.756,20.587,20.752,350000.0
2008-03-06 06:35:00,20.679,20.693,20.583,20.583,400000.0
2008-03-06 06:36:00,20.693,20.745,20.627,20.627,300000.0
2008-03-06 06:37:00,20.609,20.738,20.583,20.662,550000.0
2008-03-06 06:38:00,20.589,20.698,20.589,20.698,350000.0
2008-03-06 06:39:00,20.63,20.653,20.63,20.653,150000.0
2008-03-06 06:40:00,20.722,20.722,20.625,20.626,300000.0
2008-03-06 06:41:00,20.695,20.695,20.695,20.695,50000.0
2008-03-06 06:42:00,20.674,20.775,20.666,20.742,350000.0
2008-03-06 06:43:00,20.682,20.682,20.607,20.621,150000.0
2008-03-06 06:44:00,20.622,20.722,20.597,20.713,400000.0
2008-03-06 06:45:00,20.728,20.728,20.612,20.691,300000.0
2008-03-06 06:46:00,20.713,20.73,20.616,20.73,300000.0
2008-03-06 06:47:00,20.655,20.697,20.585,20.657,300000.0
2008-03-06 06:48:00,20.728,20.732,20.728,20.732,100000.0
2008-03-06 06:49:00,20.662,20.742,20.607,20.607,400000.0
2008-03-06 06:50:00,20.618,20.706,20.588,20.588,450000.0
2008-03-06 06:52:00,20.603,20.742,20.603,20.742,450000.0
2008-03-06 06:53:00,20.665,20.696,20.605,20.605,250000.0
2008-03-06 06:54:00,20.671,20.705,20.582,20.696,350000.0
2008-03-06 06:55:00,20.688,20.693,20.581,20.693,400000.0
2008-03-06 06:56:00,20.689,20.718,20.582,20.703,500000.0
2008-03-06 06:57:00,20.7,20.707,20.653,20.653,350000.0
2008-03-06 07:00:00,20.638,20.764,20.633,20.646,500000.0
2008-03-06 07:01:00,20.587,20.691,20.587,20.59,400000.0
2008-03-06 07:02:00,20.721,20.724,20.59,20.684,350000.0
2008-03-06 07:03:00,20.69,20.722,20.637,20.693,500000.0
2008-03-06 07:04:00,20.695,20.716,20.628,20.628,250000.0
2008-03-06 07:05:00,20.612,20.752,20.612,20.716,300000.0
2008-03-06 07:06:00,20.607,20.711,20.579,20.689,250000.0
2008-03-06 07:07:00,20.683,20.683,20.581,20.676,350000.0
2008-03-06 07:08:00,20.684,20.689,20.617,20.62,250000.0
2008-03-06 07:09:00,20.674,20.674,20.582,20.655,400000.0
2008-03-06 07:10:00,20.614,20.758,20.614,20.689,350000.0
2008-03-06 07:11:00,20.693,20.752,20.608,20.636,350000.0
2008-03-06 07:12:00,20.705,20.705,20.621,20.642,300000.0
2008-03-06 07:13:00,20.724,20.724,20.697,20.697,100000.0
2008-03-06 07:14:00,20.619,20.727,20.619,20.649,400000.0
2008-03-06 07:15:00,20.672,20.709,20.593,20.709,300000.0
2008-03-06 07:19:00,20.68,20.748,20.611,20.713,300000.0
2008-03-06 07:20:00,20.627,20.678,20.586,20.669,350000.0
2008-03-06 07:23:00,20.622,20.702,20.605,20.61,350000.0
2008-03-06 07:24:00,20.629,20.684,20.593,20.679,400000.0
2008-03-06 07:25:00,20.711,20.711,20.59,20.706,300000.0
2008-03-06 07:26:00,20.552,20.702,20.544,20.607,500000.0
2008-03-06 07:27:00,20.64,20.695,20.569,20.571,250000.0
2008-03-06 07:28:00,20.66,20.711,20.595,20.626,350000.0
2008-03-06 07:30:00,20.63,20.696,20.556,20.598,550000.0
2008-03-06 07:31:00,20.721,20.724,20.638,20.682,300000.0
2008-03-06 07:32:00,20.714,20.722,20.578,20.583,350000.0
2008-03-06 07:33:00,20.648,20.696,20.608,20.696,350000.0
2008-03-06 07:34:00,20.591,20.715,20.591,20.715,400000.0
2008-03-06 07:35:00,20.669,20.731,20.616,20.646,250000.0
2008-03-06 07:37:00,20.72,20.72,20.607,20.705,200000.0
2008-03-06 07:38:00,20.707,20.707,20.631,20.683,400000.0
2008-03-06 07:39:00,20.675,20.716,20.585,20.703,400000.0
2008-03-06 07:40:00,20.648,20.679,20.617,20.679,350000.0
2008-03-06 07:41:00,20.67,20.718,20.599,20.599,400000.0
2008-03-06 07:42:00,20.722,20.725,20.605,20.677,200000.0
2008-03-06 07:43:00,20.606,20.691,20.606,20.611,350000.0
2008-03-06 07:46:00,20.684,20.724,20.626,20.696,350000.0
2008-03-06 07:47:00,20.622,20.717,20.603,20.603,350000.0
2008-03-06 07:48:00,20.692,20.758,20.604,20.739,400000.0
2008-03-06 07:50:00,20.713,20.713,20.597,20.66,450000.0
2008-03-06 07:51:00,20.718,20.727,20.593,20.684,450000.0
2008-03-06 07:52:00,20.716,20.735,20.604,20.604,350000.0
2008-03-06 07:53:00,20.585,20.685,20.585,20.681,200000.0
2008-03-06 07:54:00,20.597,20.711,20.597,20.634,300000.0
2008-03-06 07:55:00,20.732,20.732,20.608,20.701,350000.0
2008-03-06 07:56:00,20.614,20.708,20.583,20.708,450000.0
2008-03-06 07:57:00,20.614,20.655,20.598,20.629,250000.0
2008-03-06 07:58:00,20.649,20.735,20.614,20.713,350000.0
2008-03-06 07:59:00,20.62,20.743,20.62,20.632,500000.0
2008-03-06 08:00:00,20.611,20.741,20.611,20.689,500000.0
2008-03-06 08:02:00,20.599,20.744,20.599,20.737,400000.0
2008-03-06 08:03:00,20.71,20.754,20.64,20.643,350000.0
2008-03-06 08:04:00,20.761,20.761,20.662,20.76,300000.0
2008-03-06 08:05:00,20.667,20.721,20.635,20.658,400000.0
2008-03-06 08:06:00,20.673,20.755,20.631,20.631,300000.0
2008-03-06 08:07:00,20.745,20.745,20.606,20.709,350000.0
2008-03-06 08:08:00,20.688,20.768,20.688,20.726,150000.0
2008-03-06 08:09:00,20.678,20.751,20.669,20.751,250000.0
2008-03-06 08:10:00,20.656,20.748,20.636,20.696,500000.0
2008-03-06 08:11:00,20.687,20.739,20.65,20.729,400000.0
2008-03-06 08:12:00,20.751,20.756,20.673,20.756,400000.0
2008-03-06 08:13:00,20.676,20.76,20.676,20.69,400000.0
2008-03-06 08:14:00,20.75,20.794,20.646,20.786,400000.0
2008-03-06 08:15:00,20.671,20.758,20.671,20.736,350000.0
2008-03-06 08:16:00,20.724,20.805,20.724,20.774,500000.0
2008-03-06 08:17:00,20.809,20.809,20.683,20.738,400000.0
2008-03-06 08:18:00,20.793,20.819,20.656,20.762,500000.0
2008-03-06 08:19:00,20.792,20.833,20.712,20.712,400000.0
2008-03-06 08:20:00,20.688,20.79,20.64,20.79,400000.0
2008-03-06 08:21:00,20.806,20.806,20.671,20.719,400000.0
2008-03-06 08:22:00,20.75,20.778,20.641,20.664,550000.0
2008-03-06 08:23:00,20.673,20.803,20.673,20.697,400000.0
2008-03-06 08:24:00,20.726,20.812,20.691,20.81,400000.0
2008-03-06 08:25:00,20.802,20.802,20.719,20.785,400000.0
2008-03-06 08:26:00,20.722,20.774,20.647,20.774,400000.0
2008-03-06 08:27:00,20.779,20.824,20.712,20.712,300000.0
2008-03-06 08:28:00,20.721,20.782,20.692,20.742,300000.0
2008-03-06 08:30:00,20.681,20.789,20.68,20.788,500000.0
2008-03-06 08:31:00,20.631,20.797,20.631,20.66,400000.0
2008-03-06 08:32:00,20.701,20.805,20.667,20.805,400000.0
2008-03-06 08:33:00,20.691,20.828,20.691,20.785,450000.0
2008-03-06 08:34:00,20.766,20.79,20.624,20.708,500000.0
2008-03-06 08:35:00,20.783,20.811,20.694,20.772,550000.0
2008-03-06 08:36:00,20.808,20.827,20.669,20.827,350000.0
2008-03-06 08:37:00,20.745,20.854,20.72,20.815,400000.0
2008-03-06 08:38:00,20.801,20.801,20.692,20.775,500000.0
2008-03-06 08:39:00,20.755,20.827,20.712,20.799,350000.0
2008-03-06 08:40:00,20.832,20.832,20.7,20.8,350000.0
2008-03-06 08:41:00,20.71,20.788,20.71,20.717,250000.0
2008-03-06 08:42:00,20.78,20.822,20.689,20.761,300000.0
2008-03-06 08:43:00,20.781,20.818,20.759,20.808,350000.0
2008-03-06 08:44:00,20.727,20.819,20.697,20.706,350000.0
2008-03-06 08:45:00,20.755,20.803,20.685,20.722,550000.0
2008-03-06 08:46:00,20.709,20.808,20.692,20.808,350000.0
2008-03-06 08:47:00,20.785,20.81,20.712,20.712,350000.0
2008-03-06 08:48:00,20.821,20.834,20.713,20.713,500000.0
2008-03-06 08:49:00,20.755,20.791,20.711,20.765,450000.0
2008-03-06 08:50:00,20.72,20.795,20.694,20.694,550000.0
2008-03-06 08:52:00,20.779,20.786,20.712,20.78,350000.0
2008-03-06 08:53:00,20.725,20.831,20.693,20.789,400000.0
2008-03-06 08:54:00,20.732,20.732,20.699,20.699,250000.0
2008-03-06 08:55:00,20.759,20.796,20.658,20.718,450000.0
2008-03-06 08:56:00,20.68,20.795,20.68,20.795,100000.0
2008-03-06 08:57:00,20.725,20.787,20.697,20.71,350000.0
2008-03-06 08:58:00,20.733,20.762,20.673,20.701,500000.0
2008-03-06 09:00:00,20.745,20.773,20.715,20.715,450000.0
2008-03-06 09:01:00,20.781,20.783,20.702,20.774,1250000.0
2008-03-06 09:02:00,20.821,20.878,20.693,20.693,350000.0
2008-03-06 09:03:00,20.68,20.823,20.647,20.823,350000.0
2008-03-06 09:04:00,20.794,20.847,20.757,20.765,450000.0
2008-03-06 09:05:00,20.792,20.834,20.695,20.808,400000.0
2008-03-06 09:06:00,20.789,20.818,20.707,20.74,450000.0
2008-03-06 09:07:00,20.714,20.779,20.711,20.778,300000.0
2008-03-06 09:08:00,20.821,20.821,20.671,20.809,350000.0
2008-03-06 09:09:00,20.803,20.827,20.713,20.827,350000.0
2008-03-06 09:10:00,20.741,20.823,20.701,20.759,450000.0
2008-03-06 09:11:00,20.697,20.843,20.694,20.792,450000.0
2008-03-06 09:12:00,20.741,20.822,20.686,20.767,550000.0
2008-03-06 09:13:00,20.771,20.814,20.682,20.809,550000.0
2008-03-06 09:14:00,20.732,20.837,20.732,20.785,400000.0
2008-03-06 09:15:00,20.78,20.838,20.716,20.823,550000.0
2008-03-06 09:16:00,20.815,20.815,20.703,20.75,250000.0
2008-03-06 09:17:00,20.736,20.807,20.701,20.807,400000.0
2008-03-06 09:18:00,20.851,20.905,20.757,20.866,500000.0
2008-03-06 09:19:00,20.769,20.932,20.769,20.817,550000.0
2008-03-06 09:20:00,20.824,20.875,20.774,20.863,350000.0
2008-03-06 09:21:00,20.846,20.892,20.786,20.878,450000.0
2008-03-06 09:22:00,20.964,20.99,20.929,20.967,400000.0
2008-03-06 09:23:00,20.958,21.062,20.904,20.955,500000.0
2008-03-06 09:24:00,20.96,21.031,20.956,20.956,350000.0
2008-03-06 09:25:00,20.969,21.073,20.941,20.98,550000.0
2008-03-06 09:26:00,20.963,21.029,20.933,21.004,550000.0
2008-03-06 09:27:00,20.975,21.057,20.926,20.953,450000.0
2008-03-06 09:28:00,20.968,21.037,20.952,20.974,1550000.0
2008-03-06 09:29:00,21.007,21.035,20.919,21.018,450000.0
2008-03-06 09:30:00,20.996,21.039,20.936,20.986,450000.0
2008-03-06 09:31:00,20.935,21.064,20.929,21.057,500000.0
2008-03-06 09:32:00,21.036,21.064,20.938,21.064,350000.0
2008-03-06 09:33:00,21.111,21.111,21.025,21.095,350000.0
2008-03-06 09:34:00,21.047,21.068,20.944,20.956,550000.0
2008-03-06 09:35:00,21.048,21.048,20.951,20.979,350000.0
2008-03-06 09:36:00,21.052,21.098,20.973,21.096,400000.0
2008-03-06 09:37:00,21.069,21.106,20.976,21.026,500000.0
2008-03-06 09:38:00,21.037,21.111,21.012,21.057,550000.0
2008-03-06 09:39:00,21.033,21.043,20.917,20.917,400000.0
2008-03-06 09:40:00,21.053,21.067,20.983,21.067,500000.0
2008-03-06 09:41:00,20.986,21.054,20.928,21.054,300000.0
2008-03-06 09:42:00,20.929,21.058,20.916,20.916,400000.0
2008-03-06 09:43:00,20.981,21.034,20.904,21.024,550000.0
2008-03-06 09:44:00,20.932,21.048,20.932,21.048,450000.0
2008-03-06 09:45:00,21.017,21.047,20.957,21.047,350000.0
2008-03-06 09:46:00,20.964,21.053,20.913,21.036,450000.0
2008-03-06 09:47:00,20.997,21.027,20.883,21.027,400000.0
2008-03-06 09:48:00,20.986,21.01,20.879,20.907,450000.0
2008-03-06 09:49:00,21.016,21.016,20.911,20.984,400000.0
2008-03-06 09:50:00,20.948,21.026,20.9,20.965,350000.0
2008-03-06 09:51:00,21.042,21.043,20.921,20.962,350000.0
2008-03-06 09:52:00,21.005,21.059,20.944,21.04,450000.0
2008-03-06 09:53:00,21.013,21.013,20.846,20.895,350000.0
2008-03-06 09:54:00,20.922,21.021,20.888,20.983,750000.0
2008-03-06 09:55:00,20.905,21.013,20.905,21.013,450000.0
2008-03-06 09:56:00,20.923,21.01,20.87,20.967,350000.0
2008-03-06 09:57:00,21.022,21.022,20.905,20.963,450000.0
2008-03-06 09:58:00,20.939,20.96,20.832,20.96,500000.0
2008-03-06 09:59:00,20.883,21.018,20.883,20.985,400000.0
2008-03-06 10:00:00,21.025,21.025,20.899,20.921,350000.0
2008-03-06 10:01:00,21.027,21.09,20.964,20.964,400000.0
2008-03-06 10:02:00,20.971,21.074,20.971,20.971,400000.0
2008-03-06 10:03:00,21.028,21.062,20.924,20.962,500000.0
2008-03-06 10:04:00,20.942,21.063,20.928,20.996,550000.0
2008-03-06 10:05:00,21.033,21.086,21.0,21.002,350000.0
2008-03-06 10:06:00,20.977,21.067,20.977,21.016,500000.0
2008-03-06 10:07:00,21.061,21.135,21.009,21.037,450000.0
2008-03-06 10:08:00,21.142,21.142,20.997,21.131,350000.0
2008-03-06 10:09:00,21.082,21.102,20.99,21.032,350000.0
2008-03-06 10:10:00,21.098,21.174,20.993,20.993,650000.0
2008-03-06 10:11:00,21.134,21.134,21.035,21.121,400000.0
2008-03-06 10:12:00,21.102,21.102,20.973,21.011,550000.0
2008-03-06 10:13:00,21.08,21.123,20.992,21.117,500000.0
2008-03-06 10:14:00,21.002,21.073,20.957,20.999,550000.0
2008-03-06 10:15:00,21.073,21.116,21.0,21.086,450000.0
2008-03-06 10:16:00,21.038,21.137,21.012,21.016,550000.0
2008-03-06 10:17:00,21.146,21.146,21.017,21.017,500000.0
2008-03-06 10:18:00,21.123,21.131,21.008,21.008,500000.0
2008-03-06 10:19:00,21.119,21.119,21.005,21.111,550000.0
2008-03-06 10:20:00,21.013,21.097,20.997,21.086,350000.0
2008-03-06 10:21:00,21.059,21.117,20.993,21.053,550000.0
2008-03-06 10:22:00,21.076,21.113,21.009,21.113,500000.0
2008-03-06 10:23:00,21.08,21.08,20.926,20.975,400000.0
2008-03-06 10:24:00,21.011,21.065,20.953,21.014,500000.0
2008-03-06 10:25:00,21.07,21.097,20.97,20.97,500000.0
2008-03-06 10:26:00,20.944,21.077,20.944,21.001,350000.0
2008-03-06 10:27:00,21.033,21.079,20.964,20.977,400000.0
2008-03-06 10:28:00,21.059,21.101,20.983,21.04,600000.0
2008-03-06 10:29:00,21.041,21.041,20.922,20.934,350000.0
2008-03-06 10:30:00,21.085,21.085,20.946,20.979,450000.0
2008-03-06 10:31:00,20.937,21.066,20.937,20.992,550000.0
2008-03-06 10:32:00,21.035,21.081,20.964,21.074,650000.0
2008-03-06 10:34:00,20.995,21.073,20.924,21.067,550000.0
2008-03-06 10:35:00,21.022,21.074,20.946,20.946,450000.0
2008-03-06 10:36:00,21.039,21.039,20.942,20.942,550000.0
2008-03-06 10:37:00,20.988,21.089,20.978,21.033,400000.0
2008-03-06 10:38:00,21.028,21.089,20.996,21.037,300000.0
2008-03-06 10:39:00,20.98,21.118,20.98,21.089,350000.0
2008-03-06 10:40:00,20.98,21.065,20.912,21.026,550000.0
2008-03-06 10:41:00,21.092,21.125,20.988,21.028,400000.0
2008-03-06 10:42:00,21.106,21.112,20.988,21.029,550000.0
2008-03-06 10:43:00,21.051,21.1,20.967,21.1,450000.0
2008-03-06 10:44:00,21.06,21.129,21.006,21.129,350000.0
2008-03-06 10:45:00,21.049,21.11,21.035,21.035,500000.0
2008-03-06 10:46:00,21.047,21.169,21.027,21.027,600000.0
2008-03-06 10:47:00,21.12,21.127,21.035,21.035,400000.0
2008-03-06 10:48:00,21.095,21.189,21.063,21.156,500000.0
2008-03-06 10:49:00,21.125,21.173,21.064,21.134,550000.0
2008-03-06 10:50:00,20.992,21.107,20.934,21.107,450000.0
2008-03-06 10:51:00,21.112,21.206,21.036,21.036,500000.0
2008-03-06 10:52:00,21.051,21.173,21.051,21.08,450000.0
2008-03-06 10:53:00,21.133,21.133,21.021,21.123,350000.0
2008-03-06 10:54:00,21.086,21.133,20.983,21.133,400000.0
2008-03-06 10:55:00,21.088,21.137,21.024,21.061,350000.0
2008-03-06 10:56:00,21.022,21.126,21.003,21.075,450000.0
2008-03-06 10:57:00,21.09,21.183,21.081,21.108,400000.0
2008-03-06 10:58:00,21.188,21.188,21.061,21.178,450000.0
2008-03-06 10:59:00,21.133,21.166,21.072,21.166,350000.0
2008-03-06 11:00:00,21.085,21.191,21.085,21.094,400000.0
2008-03-06 11:01:00,21.082,21.168,21.02,21.13,450000.0
2008-03-06 11:02:00,21.116,21.196,21.034,21.034,350000.0
2008-03-06 11:03:00,21.057,21.175,21.057,21.082,400000.0
2008-03-06 11:04:00,21.18,21.239,21.085,21.191,500000.0
2008-03-06 11:05:00,21.072,21.133,21.007,21.02,450000.0
2008-03-06 11:06:00,21.059,21.126,21.014,21.106,400000.0
2008-03-06 11:07:00,21.091,21.113,20.986,20.986,400000.0
2008-03-06 11:08:00,21.051,21.155,21.029,21.103,500000.0
2008-03-06 11:09:00,21.132,21.144,21.004,21.144,500000.0
2008-03-06 11:10:00,21.034,21.183,21.034,21.125,450000.0
2008-03-06 11:11:00,21.078,21.171,21.031,21.147,400000.0
2008-03-06 11:12:00,21.029,21.108,20.985,21.022,600000.0
2008-03-06 11:13:00,21.1,21.147,21.051,21.102,500000.0
2008-03-06 11:14:00,21.131,21.132,21.071,21.101,350000.0
2008-03-06 11:15:00,21.09,21.107,21.007,21.103,550000.0
2008-03-06 11:16:00,21.067,21.145,21.016,21.016,350000.0
2008-03-06 11:17:00,21.137,21.139,20.995,21.107,700000.0
2008-03-06 11:18:00,21.108,21.132,21.001,21.039,400000.0
2008-03-06 11:19:00,21.069,21.125,21.037,21.055,450000.0
2008-03-06 11:20:00,21.114,21.117,21.024,21.117,500000.0
2008-03-06 11:21:00,20.984,21.111,20.952,20.952,450000.0
2008-03-06 11:22:00,21.045,21.115,20.978,20.978,450000.0
2008-03-06 11:23:00,20.996,21.098,20.986,21.06,400000.0
2008-03-06 11:24:00,20.992,21.054,20.955,20.98,400000.0
2008-03-06 11:25:00,21.024,21.126,21.01,21.085,400000.0
2008-03-06 11:26:00,20.998,21.081,20.951,20.997,550000.0
2008-03-06 11:27:00,21.105,21.105,21.002,21.04,400000.0
2008-03-06 11:28:00,20.975,21.079,20.971,21.079,500000.0
2008-03-06 11:29:00,21.063,21.107,20.992,21.005,550000.0
2008-03-06 11:30:00,21.021,21.103,20.992,21.018,400000.0
2008-03-06 11:31:00,21.031,21.061,20.932,21.061,550000.0
2008-03-06 11:32:00,21.116,21.126,21.015,21.071,650000.0
2008-03-06 11:33:00,20.944,21.075,20.944,21.057,550000.0
2008-03-06 11:34:00,21.037,21.114,21.0,21.095,450000.0
2008-03-06 11:35:00,21.082,21.093,20.993,21.075,400000.0
2008-03-06 11:36:00,20.98,21.089,20.972,20.972,400000.0
2008-03-06 11:37:00,21.034,21.085,20.966,21.037,450000.0
2008-03-06 11:38:00,20.949,21.077,20.949,20.967,400000.0
2008-03-06 11:39:00,20.939,21.08,20.939,21.054,550000.0
2008-03-06 11:40:00,21.045,21.045,20.933,20.933,500000.0
2008-03-06 11:41:00,21.014,21.059,20.945,21.045,400000.0
2008-03-06 11:42:00,20.921,21.04,20.921,21.021,350000.0
2008-03-06 11:43:00,21.025,21.085,20.949,20.985,550000.0
2008-03-06 11:44:00,20.919,21.014,20.893,20.915,400000.0
2008-03-06 11:45:00,20.952,21.021,20.922,21.004,350000.0
2008-03-06 11:46:00,20.956,21.045,20.937,20.965,450000.0
2008-03-06 11:47:00,21.039,21.039,20.932,20.937,400000.0
2008-03-06 11:48:00,20.964,21.012,20.897,20.897,550000.0
2008-03-06 11:49:00,20.968,21.012,20.882,20.981,400000.0
2008-03-06 11:50:00,21.034,21.041,20.922,20.937,350000.0
2008-03-06 11:51:00,20.991,21.041,20.908,20.908,450000.0
2008-03-06 11:52:00,20.948,21.069,20.948,21.063,500000.0
2008-03-06 11:53:00,21.03,21.03,20.907,20.977,500000.0
2008-03-06 11:54:00,20.991,21.021,20.918,21.021,350000.0
2008-03-06 11:55:00,20.967,20.978,20.854,20.869,550000.0
2008-03-06 11:56:00,20.9,20.998,20.894,20.946,400000.0
2008-03-06 11:57:00,20.957,21.006,20.868,20.889,550000.0
2008-03-06 11:58:00,21.005,21.013,20.912,20.982,450000.0
2008-03-06 11:59:00,20.976,21.017,20.88,20.995,550000.0
2008-03-06 12:00:00,20.942,21.018,20.908,21.018,450000.0
2008-03-06 12:01:00,21.015,21.015,20.876,20.992,500000.0
2008-03-06 12:02:00,21.007,21.007,20.878,20.916,500000.0
2008-03-06 12:03:00,20.881,21.03,20.881,21.025,450000.0
2008-03-06 12:04:00,21.019,21.019,20.884,20.918,550000.0
2008-03-06 12:05:00,20.987,21.053,20.902,21.016,450000.0
2008-03-06 12:06:00,20.99,21.086,20.94,21.056,450000.0
2008-03-06 12:07:00,20.95,21.084,20.933,20.937,350000.0
2008-03-06 12:08:00,21.031,21.031,20.905,20.931,500000.0
2008-03-06 12:09:00,20.977,21.087,20.948,21.087,550000.0
2008-03-06 12:10:00,21.09,21.09,21.014,21.087,350000.0
2008-03-06 12:11:00,21.005,21.108,21.004,21.025,350000.0
2008-03-06 12:12:00,20.999,21.201,20.999,21.13,550000.0
2008-03-06 12:13:00,21.152,21.152,21.023,21.142,350000.0
2008-03-06 12:14:00,21.14,21.141,20.994,21.141,450000.0
2008-03-06 12:15:00,21.129,21.129,21.027,21.093,350000.0
2008-03-06 12:16:00,21.025,21.067,20.966,21.039,450000.0
2008-03-06 12:17:00,21.093,21.123,20.973,21.015,400000.0
2008-03-06 12:18:00,21.037,21.158,21.002,21.082,350000.0
2008-03-06 12:19:00,21.022,21.09,20.983,21.044,550000.0
2008-03-06 12:20:00,21.129,21.139,21.063,21.063,350000.0
2008-03-06 12:21:00,21.048,21.141,21.048,21.057,450000.0
2008-03-06 12:22:00,21.032,21.112,20.966,21.08,450000.0
2008-03-06 12:23:00,21.105,21.105,20.98,21.058,550000.0
2008-03-06 12:25:00,21.116,21.121,21.041,21.041,450000.0
2008-03-06 12:26:00,21.044,21.09,20.982,21.032,550000.0
2008-03-06 12:27:00,21.032,21.078,20.924,21.078,500000.0
2008-03-06 12:28:00,20.948,21.057,20.948,20.966,350000.0
2008-03-06 12:29:00,20.979,21.047,20.928,21.024,450000.0
2008-03-06 12:30:00,20.96,21.033,20.922,21.033,400000.0
2008-03-06 12:31:00,21.018,21.032,20.93,20.946,550000.0
2008-03-06 12:32:00,20.879,21.032,20.879,21.003,450000.0
2008-03-06 12:33:00,20.898,21.022,20.898,20.972,450000.0
2008-03-06 12:34:00,20.934,21.007,20.889,21.007,450000.0
2008-03-06 12:35:00,20.989,20.989,20.874,20.874,500000.0
2008-03-06 12:36:00,20.94,20.972,20.876,20.876,400000.0
2008-03-06 12:37:00,20.949,20.981,20.891,20.941,350000.0
2008-03-06 12:38:00,20.926,20.929,20.855,20.883,400000.0
2008-03-06 12:39:00,20.857,20.986,20.85,20.892,550000.0
2008-03-06 12:40:00,20.839,21.004,20.839,20.904,450000.0
2008-03-06 12:41:00,20.948,20.948,20.842,20.948,450000.0
2008-03-06 12:42:00,20.975,21.016,20.89,20.89,500000.0
2008-03-06 12:43:00,21.023,21.032,20.901,20.901,350000.0
2008-03-06 12:44:00,20.924,21.028,20.893,20.924,400000.0
2008-03-06 12:45:00,20.92,20.996,20.898,20.899,350000.0
2008-03-06 12:46:00,20.892,20.996,20.887,20.899,400000.0
2008-03-06 12:47:00,20.963,20.963,20.88,20.889,350000.0
2008-03-06 12:48:00,20.896,20.915,20.828,20.895,500000.0
2008-03-06 12:49:00,20.835,20.943,20.791,20.818,400000.0
2008-03-06 12:50:00,20.783,20.94,20.783,20.904,450000.0
2008-03-06 12:51:00,20.826,20.864,20.727,20.727,450000.0
2008-03-06 12:52:00,20.83,20.863,20.738,20.743,350000.0
2008-03-06 12:53:00,20.701,20.843,20.701,20.79,550000.0
2008-03-06 12:54:00,20.866,20.866,20.736,20.736,550000.0
2008-03-06 12:55:00,20.736,20.843,20.705,20.823,400000.0
2008-03-06 12:56:00,20.77,20.821,20.67,20.762,550000.0
2008-03-06 12:57:00,20.781,20.823,20.716,20.79,400000.0
2008-03-06 12:58:00,20.749,20.861,20.726,20.861,400000.0
2008-03-06 12:59:00,20.726,20.84,20.721,20.721,350000.0
2008-03-06 13:00:00,20.805,20.81,20.669,20.731,550000.0
2008-03-06 13:01:00,20.774,20.774,20.661,20.769,400000.0
2008-03-06 13:02:00,20.834,20.856,20.762,20.799,500000.0
2008-03-06 13:03:00,20.76,20.874,20.712,20.874,350000.0
2008-03-06 13:04:00,20.753,20.866,20.753,20.85,450000.0
2008-03-06 13:05:00,20.825,20.91,20.746,20.878,400000.0
2008-03-06 13:06:00,20.845,20.89,20.783,20.81,400000.0
2008-03-06 13:07:00,20.849,20.925,20.83,20.925,450000.0
2008-03-06 13:08:00,20.872,20.917,20.804,20.906,350000.0
2008-03-06 13:09:00,20.9,20.959,20.835,20.862,400000.0
2008-03-06 13:10:00,20.827,20.956,20.827,20.941,500000.0
2008-03-06 13:11:00,20.896,20.911,20.814,20.884,400000.0
2008-03-06 13:12:00,20.911,20.929,20.807,20.893,350000.0
2008-03-06 13:13:00,20.839,20.944,20.809,20.933,550000.0
2008-03-06 13:14:00,20.938,20.938,20.786,20.871,400000.0
2008-03-06 13:15:00,20.865,20.879,20.804,20.819,450000.0
2008-03-06 13:16:00,20.932,20.954,20.811,20.907,500000.0
2008-03-06 13:17:00,20.885,20.956,20.818,20.956,450000.0
2008-03-06 13:18:00,20.944,20.944,20.828,20.867,350000.0
2008-03-06 13:19:00,20.916,20.916,20.79,20.83,700000.0
2008-03-06 13:20:00,20.88,21.01,20.823,20.861,800000.0
2008-03-06 13:21:00,20.857,20.925,20.808,20.913,400000.0
2008-03-06 13:22:00,20.936,20.961,20.79,20.835,550000.0
2008-03-06 13:23:00,20.919,20.951,20.824,20.858,450000.0
2008-03-06 13:24:00,20.886,20.957,20.882,20.926,350000.0
2008-03-06 13:25:00,20.828,20.944,20.828,20.909,450000.0
2008-03-06 13:26:00,20.926,20.926,20.821,20.863,400000.0
2008-03-06 13:27:00,20.904,20.911,20.822,20.822,400000.0
2008-03-06 13:28:00,20.908,20.937,20.824,20.824,400000.0
2008-03-06 13:29:00,20.904,20.93,20.796,20.897,400000.0
2008-03-06 13:30:00,20.835,20.908,20.835,20.9,450000.0
2008-03-06 13:31:00,20.926,20.973,20.818,20.908,550000.0
2008-03-06 13:32:00,20.921,20.921,20.851,20.917,400000.0
2008-03-06 13:33:00,20.883,20.976,20.844,20.888,350000.0
2008-03-06 13:34:00,20.897,20.945,20.812,20.812,400000.0
2008-03-06 13:35:00,20.837,20.912,20.798,20.912,550000.0
2008-03-06 13:36:00,20.849,20.961,20.841,20.92,650000.0
2008-03-06 13:37:00,20.872,20.944,20.824,20.824,400000.0
2008-03-06 13:38:00,20.772,20.904,20.77,20.904,350000.0
2008-03-06 13:39:00,20.86,20.934,20.834,20.834,350000.0
2008-03-06 13:40:00,20.918,20.918,20.771,20.904,500000.0
2008-03-06 13:41:00,20.86,20.953,20.852,20.852,400000.0
2008-03-06 13:42:00,20.834,20.879,20.788,20.789,350000.0
2008-03-06 13:43:00,20.833,20.926,20.796,20.898,750000.0
2008-03-06 13:44:00,20.779,20.904,20.76,20.78,450000.0
2008-03-06 13:45:00,20.809,20.912,20.784,20.912,350000.0
2008-03-06 13:46:00,20.834,20.916,20.817,20.916,350000.0
2008-03-06 13:47:00,20.903,20.903,20.78,20.887,400000.0
2008-03-06 13:48:00,20.914,20.914,20.854,20.905,350000.0
2008-03-06 13:49:00,20.855,20.938,20.823,20.823,350000.0
2008-03-06 13:50:00,20.808,20.874,20.764,20.777,550000.0
2008-03-06 13:51:00,20.884,20.912,20.8,20.874,550000.0
2008-03-06 13:52:00,20.905,20.924,20.819,20.819,400000.0
2008-03-06 13:53:00,20.911,20.911,20.766,20.859,400000.0
2008-03-06 13:54:00,20.827,20.916,20.759,20.89,400000.0
2008-03-06 13:55:00,20.924,20.932,20.817,20.817,350000.0
2008-03-06 13:56:00,20.844,20.942,20.784,20.913,550000.0
2008-03-06 13:57:00,20.847,20.879,20.745,20.768,350000.0
2008-03-06 13:58:00,20.847,20.847,20.745,20.773,350000.0
2008-03-06 13:59:00,20.73,20.768,20.68,20.68,450000.0
2008-03-06 14:00:00,20.828,20.828,20.712,20.741,450000.0
2008-03-06 14:01:00,20.826,20.826,20.719,20.805,400000.0
2008-03-06 14:02:00,20.722,20.833,20.722,20.749,400000.0
2008-03-06 14:03:00,20.744,20.813,20.718,20.809,350000.0
2008-03-06 14:04:00,20.801,20.801,20.695,20.778,400000.0
2008-03-06 14:05:00,20.802,20.802,20.65,20.791,400000.0
2008-03-06 14:06:00,20.717,20.835,20.71,20.71,450000.0
2008-03-06 14:07:00,20.803,20.831,20.705,20.831,350000.0
2008-03-06 14:08:00,20.744,20.804,20.677,20.686,550000.0
2008-03-06 14:09:00,20.763,20.794,20.679,20.752,500000.0
2008-03-06 14:10:00,20.712,20.812,20.668,20.812,400000.0
2008-03-06 14:11:00,20.823,20.851,20.73,20.745,500000.0
2008-03-06 14:12:00,20.695,20.746,20.695,20.708,350000.0
2008-03-06 14:13:00,20.699,20.819,20.699,20.738,450000.0
2008-03-06 14:14:00,20.73,20.818,20.73,20.74,350000.0
2008-03-06 14:15:00,20.689,20.79,20.671,20.755,400000.0
2008-03-06 14:16:00,20.753,20.788,20.65,20.771,500000.0
2008-03-06 14:17:00,20.713,20.795,20.679,20.74,400000.0
2008-03-06 14:18:00,20.71,20.755,20.66,20.706,400000.0
2008-03-06 14:19:00,20.818,20.884,20.688,20.694,700000.0
2008-03-06 14:20:00,20.746,20.759,20.643,20.729,500000.0
2008-03-06 14:21:00,20.768,20.768,20.631,20.705,400000.0
2008-03-06 14:22:00,20.781,20.781,20.683,20.767,400000.0
2008-03-06 14:23:00,20.754,20.778,20.634,20.716,450000.0
2008-03-06 14:24:00,20.781,20.813,20.712,20.781,400000.0
2008-03-06 14:25:00,20.712,20.818,20.649,20.649,350000.0
2008-03-06 14:26:00,20.704,20.856,20.694,20.789,500000.0
2008-03-06 14:27:00,20.678,20.758,20.634,20.659,550000.0
2008-03-06 14:28:00,20.752,20.773,20.617,20.655,450000.0
2008-03-06 14:29:00,20.629,20.701,20.604,20.61,550000.0
2008-03-06 14:30:00,20.715,20.762,20.594,20.724,350000.0
2008-03-06 14:31:00,20.705,20.705,20.567,20.64,400000.0
2008-03-06 14:32:00,20.748,20.748,20.637,20.688,550000.0
2008-03-06 14:33:00,20.661,20.702,20.558,20.638,400000.0
2008-03-06 14:34:00,20.746,20.746,20.661,20.726,350000.0
2008-03-06 14:35:00,20.741,20.759,20.635,20.668,400000.0
2008-03-06 14:36:00,20.77,20.77,20.663,20.731,400000.0
2008-03-06 14:37:00,20.692,20.771,20.656,20.771,400000.0
2008-03-06 14:38:00,20.629,20.747,20.625,20.631,350000.0
2008-03-06 14:39:00,20.706,20.724,20.641,20.679,500000.0
2008-03-06 14:40:00,20.667,20.784,20.646,20.784,400000.0
2008-03-06 14:41:00,20.777,20.794,20.725,20.771,350000.0
2008-03-06 14:42:00,20.764,20.773,20.687,20.694,500000.0
2008-03-06 14:43:00,20.777,20.785,20.683,20.785,350000.0
2008-03-06 14:44:00,20.675,20.832,20.675,20.765,350000.0
2008-03-06 14:45:00,20.769,20.793,20.715,20.743,400000.0
2008-03-06 14:46:00,20.814,20.814,20.692,20.741,450000.0
2008-03-06 14:47:00,20.719,20.834,20.719,20.81,550000.0
2008-03-06 14:48:00,20.79,20.804,20.716,20.716,400000.0
2008-03-06 14:49:00,20.776,20.804,20.706,20.729,400000.0
2008-03-06 14:50:00,20.828,20.828,20.71,20.764,500000.0
2008-03-06 14:51:00,20.709,20.814,20.695,20.721,400000.0
2008-03-06 14:52:00,20.751,20.806,20.683,20.704,500000.0
2008-03-06 14:53:00,20.763,20.777,20.649,20.772,450000.0
2008-03-06 14:54:00,20.758,20.769,20.631,20.644,550000.0
2008-03-06 14:55:00,20.743,20.743,20.609,20.718,400000.0
2008-03-06 14:56:00,20.725,20.736,20.661,20.731,450000.0
2008-03-06 14:57:00,20.683,20.734,20.633,20.639,400000.0
2008-03-06 14:58:00,20.691,20.742,20.623,20.631,400000.0
2008-03-06 14:59:00,20.769,20.777,20.705,20.772,350000.0
2008-03-06 15:00:00,20.665,20.756,20.608,20.725,350000.0
2008-03-06 15:01:00,20.638,20.74,20.633,20.689,500000.0
2008-03-06 15:02:00,20.714,20.751,20.561,20.654,400000.0
2008-03-06 15:03:00,20.603,20.603,20.489,20.489,500000.0
2008-03-06 15:04:00,20.497,20.63,20.497,20.525,350000.0
2008-03-06 15:05:00,20.563,20.708,20.541,20.708,550000.0
2008-03-06 15:06:00,20.632,20.733,20.566,20.566,500000.0
2008-03-06 15:07:00,20.641,20.674,20.568,20.581,500000.0
2008-03-06 15:08:00,20.616,20.644,20.548,20.579,350000.0
2008-03-06 15:09:00,20.618,20.651,20.512,20.573,450000.0
2008-03-06 15:10:00,20.541,20.637,20.488,20.557,500000.0
2008-03-06 15:11:00,20.583,20.666,20.51,20.532,400000.0
2008-03-06 15:12:00,20.655,20.678,20.522,20.578,500000.0
2008-03-06 15:13:00,20.655,20.671,20.621,20.661,350000.0
2008-03-06 15:14:00,20.724,20.756,20.588,20.702,400000.0
2008-03-06 15:15:00,20.689,20.707,20.641,20.658,350000.0
2008-03-06 15:16:00,20.687,20.711,20.624,20.656,500000.0
2008-03-06 15:17:00,20.696,20.699,20.548,20.627,450000.0
2008-03-06 15:18:00,20.58,20.679,20.479,20.623,400000.0
2008-03-06 15:19:00,20.545,20.618,20.486,20.616,350000.0
2008-03-06 15:20:00,20.499,20.605,20.393,20.518,550000.0
2008-03-06 15:21:00,20.462,20.568,20.462,20.481,350000.0
2008-03-06 15:22:00,20.57,20.57,20.518,20.551,400000.0
2008-03-06 15:23:00,20.471,20.49,20.341,20.419,500000.0
2008-03-06 15:24:00,20.459,20.516,20.377,20.516,500000.0
2008-03-06 15:25:00,20.386,20.46,20.385,20.423,350000.0
2008-03-06 15:26:00,20.329,20.42,20.276,20.276,500000.0
2008-03-06 15:27:00,20.384,20.395,20.314,20.349,400000.0
2008-03-06 15:28:00,20.402,20.447,20.329,20.329,450000.0
2008-03-06 15:29:00,20.444,20.551,20.444,20.542,500000.0
2008-03-06 15:30:00,20.52,20.539,20.425,20.465,550000.0
2008-03-06 15:31:00,20.361,20.501,20.361,20.407,550000.0
2008-03-06 15:32:00,20.5,20.512,20.384,20.471,550000.0
2008-03-06 15:33:00,20.486,20.516,20.399,20.429,400000.0
2008-03-06 15:34:00,20.423,20.497,20.321,20.446,500000.0
2008-03-06 15:35:00,20.448,20.468,20.367,20.44,600000.0
2008-03-06 15:36:00,20.465,20.492,20.369,20.452,550000.0
2008-03-06 15:37:00,20.479,20.532,20.389,20.491,450000.0
2008-03-06 15:38:00,20.495,20.523,20.413,20.436,400000.0
2008-03-06 15:39:00,20.461,20.561,20.451,20.468,350000.0
2008-03-06 15:40:00,20.448,20.558,20.423,20.492,450000.0
2008-03-06 15:41:00,20.466,20.534,20.453,20.479,450000.0
2008-03-06 15:42:00,20.547,20.574,20.515,20.542,400000.0
2008-03-06 15:43:00,20.492,20.552,20.432,20.552,400000.0
2008-03-06 15:44:00,20.461,20.57,20.458,20.512,450000.0
2008-03-06 15:45:00,20.57,20.57,20.44,20.494,350000.0
2008-03-06 15:46:00,20.448,20.553,20.419,20.521,500000.0
2008-03-06 15:47:00,20.453,20.576,20.439,20.439,350000.0
2008-03-06 15:48:00,20.453,20.563,20.429,20.429,550000.0
2008-03-06 15:49:00,20.483,20.533,20.442,20.522,400000.0
2008-03-06 15:50:00,20.471,20.532,20.426,20.426,350000.0
2008-03-06 15:51:00,20.547,20.555,20.428,20.555,450000.0
2008-03-06 15:52:00,20.537,20.549,20.454,20.495,450000.0
2008-03-06 15:53:00,20.506,20.575,20.506,20.575,350000.0
2008-03-06 15:54:00,20.478,20.579,20.426,20.549,500000.0
2008-03-06 15:55:00,20.564,20.576,20.467,20.553,500000.0
2008-03-06 15:56:00,20.527,20.65,20.518,20.576,1000000.0
2008-03-06 15:57:00,20.585,20.761,20.585,20.761,500000.0
2008-03-06 15:58:00,20.712,20.824,20.712,20.799,450000.0
2008-03-06 15:59:00,20.776,20.776,20.628,20.744,550000.0
2008-03-06 16:00:00,20.685,20.768,20.574,20.755,450000.0
2008-03-06 16:01:00,20.796,20.796,20.655,20.687,350000.0
2008-03-06 16:02:00,20.767,20.768,20.648,20.703,550000.0
2008-03-06 16:03:00,20.696,20.777,20.696,20.715,350000.0
2008-03-06 16:04:00,20.76,20.76,20.628,20.674,350000.0
2008-03-06 16:05:00,20.608,20.758,20.591,20.758,400000.0
2008-03-06 16:06:00,20.726,20.726,20.558,20.68,500000.0
2008-03-06 16:07:00,20.736,20.758,20.642,20.716,400000.0
2008-03-06 16:08:00,20.702,20.79,20.645,20.675,550000.0
2008-03-06 16:09:00,20.76,20.76,20.65,20.689,350000.0
2008-03-06 16:10:00,20.691,20.748,20.638,20.734,350000.0
2008-03-06 16:11:00,20.762,20.762,20.624,20.683,400000.0
2008-03-06 16:12:00,20.71,20.75,20.628,20.68,550000.0
2008-03-06 16:13:00,20.653,20.757,20.635,20.722,400000.0
2008-03-06 16:14:00,20.756,20.756,20.617,20.625,350000.0
2008-03-06 16:15:00,20.67,20.747,20.63,20.63,500000.0
2008-03-06 16:16:00,20.748,20.764,20.655,20.764,350000.0
2008-03-06 16:17:00,20.771,20.771,20.648,20.69,500000.0
2008-03-06 16:18:00,20.724,20.764,20.66,20.683,350000.0
2008-03-06 16:19:00,20.687,20.775,20.687,20.692,550000.0
2008-03-06 16:20:00,20.656,20.749,20.634,20.673,350000.0
2008-03-06 16:21:00,20.726,20.726,20.621,20.709,350000.0
2008-03-06 16:22:00,20.638,20.713,20.591,20.713,400000.0
2008-03-06 16:23:00,20.657,20.705,20.496,20.607,950000.0
2008-03-06 16:24:00,20.551,20.617,20.488,20.594,450000.0
2008-03-06 16:25:00,20.562,20.586,20.449,20.586,400000.0
2008-03-06 16:26:00,20.524,20.619,20.515,20.523,400000.0
2008-03-06 16:27:00,20.628,20.628,20.443,20.54,550000.0
2008-03-06 16:28:00,20.555,20.717,20.555,20.607,500000.0
2008-03-06 16:29:00,20.53,20.607,20.488,20.552,450000.0
2008-03-06 16:30:00,20.585,20.627,20.51,20.567,500000.0
2008-03-06 16:31:00,20.619,20.619,20.504,20.518,350000.0
2008-03-06 16:32:00,20.625,20.625,20.499,20.499,500000.0
2008-03-06 16:33:00,20.572,20.634,20.487,20.624,400000.0
2008-03-06 16:34:00,20.535,20.601,20.467,20.487,400000.0
2008-03-06 16:35:00,20.603,20.658,20.494,20.505,550000.0
2008-03-06 16:36:00,20.501,20.63,20.477,20.545,500000.0
2008-03-06 16:37:00,20.528,20.631,20.52,20.542,350000.0
2008-03-06 16:38:00,20.497,20.669,20.497,20.669,450000.0
2008-03-06 16:39:00,20.578,20.706,20.578,20.623,400000.0
2008-03-06 16:40:00,20.697,20.697,20.561,20.587,550000.0
2008-03-06 16:41:00,20.692,20.692,20.592,20.646,450000.0
2008-03-06 16:42:00,20.608,20.724,20.608,20.702,550000.0
2008-03-06 16:43:00,20.588,20.711,20.578,20.584,350000.0
2008-03-06 16:44:00,20.544,20.645,20.544,20.557,350000.0
2008-03-06 16:45:00,20.641,20.641,20.492,20.546,400000.0
2008-03-06 16:46:00,20.663,20.663,20.536,20.646,500000.0
2008-03-06 16:47:00,20.524,20.625,20.5,20.603,350000.0
2008-03-06 16:48:00,20.562,20.578,20.46,20.546,350000.0
2008-03-06 16:49:00,20.51,20.593,20.443,20.443,400000.0
2008-03-06 16:50:00,20.544,20.557,20.437,20.557,500000.0
2008-03-06 16:51:00,20.508,20.589,20.471,20.497,400000.0
2008-03-06 16:52:00,20.49,20.498,20.388,20.388,400000.0
2008-03-06 16:53:00,20.399,20.444,20.28,20.382,500000.0
2008-03-06 16:54:00,20.264,20.294,20.144,20.294,550000.0
2008-03-06 16:55:00,20.176,20.257,20.141,20.184,400000.0
2008-03-06 16:56:00,20.225,20.272,20.119,20.195,550000.0
2008-03-06 16:57:00,20.233,20.28,20.127,20.163,350000.0
2008-03-06 16:58:00,20.149,20.311,20.149,20.169,550000.0
2008-03-06 16:59:00,20.186,20.317,20.186,20.221,350000.0
2008-03-06 17:00:00,20.143,20.302,20.143,20.302,450000.0
2008-03-06 17:01:00,20.215,20.335,20.177,20.321,350000.0
2008-03-06 17:02:00,20.22,20.3,20.189,20.277,550000.0
2008-03-06 17:03:00,20.334,20.334,20.221,20.221,500000.0
2008-03-06 17:04:00,20.27,20.331,20.27,20.294,400000.0
2008-03-06 17:05:00,20.256,20.315,20.221,20.296,550000.0
2008-03-06 17:06:00,20.353,20.353,20.219,20.219,350000.0
2008-03-06 17:07:00,20.291,20.378,20.255,20.366,350000.0
2008-03-06 17:08:00,20.272,20.406,20.263,20.371,550000.0
2008-03-06 17:09:00,20.363,20.363,20.269,20.354,500000.0
2008-03-06 17:10:00,20.431,20.522,20.309,20.381,500000.0
2008-03-06 17:11:00,20.364,20.364,20.258,20.351,450000.0
2008-03-06 17:12:00,20.31,20.437,20.286,20.383,450000.0
2008-03-06 17:13:00,20.3,20.376,20.251,20.28,550000.0
2008-03-06 17:14:00,20.377,20.4,20.266,20.266,350000.0
2008-03-06 17:15:00,20.363,20.417,20.352,20.417,350000.0
2008-03-06 17:16:00,20.338,20.431,20.273,20.431,350000.0
2008-03-06 17:17:00,20.342,20.403,20.271,20.284,550000.0
2008-03-06 17:18:00,20.369,20.392,20.243,20.392,350000.0
2008-03-06 17:19:00,20.324,20.455,20.284,20.364,400000.0
2008-03-06 17:20:00,20.452,20.501,20.305,20.5,500000.0
2008-03-06 17:21:00,20.54,20.613,20.524,20.589,350000.0
2008-03-06 17:22:00,20.581,20.624,20.459,20.504,350000.0
2008-03-06 17:23:00,20.584,20.587,20.426,20.455,450000.0
2008-03-06 17:24:00,20.518,20.566,20.485,20.507,400000.0
2008-03-06 17:25:00,20.599,20.599,20.382,20.5,350000.0
2008-03-06 17:26:00,20.55,20.575,20.461,20.532,550000.0
2008-03-06 17:27:00,20.521,20.533,20.398,20.454,450000.0
2008-03-06 17:28:00,20.468,20.502,20.357,20.389,450000.0
2008-03-06 17:29:00,20.469,20.499,20.37,20.411,500000.0
2008-03-06 17:30:00,20.426,20.454,20.303,20.454,500000.0
2008-03-06 17:31:00,20.441,20.441,20.284,20.374,350000.0
2008-03-06 17:32:00,20.37,20.472,20.345,20.472,450000.0
2008-03-06 17:33:00,20.484,20.508,20.366,20.366,350000.0
2008-03-06 17:34:00,20.432,20.529,20.373,20.521,450000.0
2008-03-06 17:35:00,20.423,20.533,20.389,20.457,350000.0
2008-03-06 17:36:00,20.566,20.603,20.464,20.577,550000.0
2008-03-06 17:37:00,20.522,20.564,20.429,20.505,400000.0
2008-03-06 17:38:00,20.506,20.51,20.35,20.382,500000.0
2008-03-06 17:39:00,20.327,20.409,20.327,20.406,550000.0
2008-03-06 17:40:00,20.499,20.552,20.396,20.522,450000.0
2008-03-06 17:41:00,20.481,20.526,20.402,20.444,550000.0
2008-03-06 17:42:00,20.448,20.52,20.42,20.443,350000.0
2008-03-06 17:43:00,20.529,20.583,20.446,20.548,500000.0
2008-03-06 17:44:00,20.521,20.521,20.374,20.405,500000.0
2008-03-06 17:45:00,20.541,20.546,20.443,20.456,400000.0
2008-03-06 17:46:00,20.551,20.551,20.417,20.461,750000.0
2008-03-06 17:47:00,20.528,20.534,20.373,20.411,500000.0
2008-03-06 17:48:00,20.544,20.564,20.444,20.509,550000.0
2008-03-06 17:49:00,20.557,20.557,20.441,20.543,400000.0
2008-03-06 17:50:00,20.552,20.625,20.45,20.547,600000.0
2008-03-06 17:51:00,20.541,20.62,20.537,20.61,500000.0
2008-03-06 17:52:00,20.616,20.616,20.501,20.526,350000.0
2008-03-06 17:53:00,20.545,20.58,20.426,20.575,400000.0
2008-03-06 17:54:00,20.542,20.566,20.434,20.49,450000.0
2008-03-06 17:55:00,20.46,20.564,20.46,20.501,350000.0
2008-03-06 17:56:00,20.444,20.568,20.444,20.527,550000.0
2008-03-06 17:57:00,20.443,20.596,20.443,20.549,500000.0
2008-03-06 17:58:00,20.493,20.551,20.436,20.551,400000.0
2008-03-06 17:59:00,20.412,20.53,20.39,20.53,450000.0
2008-03-06 18:00:00,20.495,20.53,20.395,20.395,350000.0
2008-03-06 18:01:00,20.402,20.539,20.402,20.539,350000.0
2008-03-06 18:02:00,20.436,20.531,20.424,20.441,450000.0
2008-03-06 18:03:00,20.525,20.525,20.376,20.505,350000.0
2008-03-06 18:04:00,20.498,20.498,20.33,20.415,450000.0
2008-03-06 18:05:00,20.436,20.436,20.24,20.24,350000.0
2008-03-06 18:06:00,20.366,20.366,20.197,20.354,350000.0
2008-03-06 18:07:00,20.346,20.346,20.187,20.243,450000.0
2008-03-06 18:08:00,20.34,20.441,20.28,20.28,350000.0
2008-03-06 18:09:00,20.296,20.405,20.296,20.368,350000.0
2008-03-06 18:10:00,20.341,20.443,20.332,20.406,450000.0
2008-03-06 18:11:00,20.372,20.456,20.325,20.449,450000.0
2008-03-06 18:12:00,20.363,20.492,20.363,20.421,500000.0
2008-03-06 18:13:00,20.475,20.475,20.323,20.378,400000.0
2008-03-06 18:14:00,20.457,20.457,20.383,20.394,550000.0
2008-03-06 18:15:00,20.439,20.489,20.363,20.43,500000.0
2008-03-06 18:16:00,20.403,20.461,20.345,20.345,350000.0
2008-03-06 18:17:00,20.404,20.407,20.322,20.339,400000.0
2008-03-06 18:18:00,20.323,20.439,20.314,20.384,500000.0
2008-03-06 18:19:00,20.302,20.386,20.302,20.335,350000.0
2008-03-06 18:20:00,20.377,20.423,20.251,20.266,600000.0
2008-03-06 18:21:00,20.296,20.428,20.296,20.352,350000.0
2008-03-06 18:22:00,20.354,20.45,20.29,20.389,550000.0
2008-03-06 18:23:00,20.386,20.408,20.338,20.352,550000.0
2008-03-06 18:24:00,20.29,20.391,20.27,20.346,550000.0
2008-03-06 18:25:00,20.22,20.364,20.22,20.305,350000.0
2008-03-06 18:26:00,20.27,20.355,20.27,20.328,400000.0
2008-03-06 18:27:00,20.334,20.391,20.301,20.301,350000.0
2008-03-06 18:28:00,20.275,20.396,20.259,20.307,450000.0
2008-03-06 18:29:00,20.415,20.429,20.292,20.324,700000.0
2008-03-06 18:30:00,20.402,20.403,20.297,20.38,400000.0
2008-03-06 18:31:00,20.367,20.367,20.234,20.274,450000.0
2008-03-06 18:32:00,20.305,20.305,20.131,20.131,450000.0
2008-03-06 18:33:00,20.218,20.244,20.097,20.224,350000.0
2008-03-06 18:34:00,20.225,20.265,20.159,20.228,350000.0
2008-03-06 18:35:00,20.213,20.248,20.097,20.194,550000.0
2008-03-06 18:36:00,20.209,20.246,20.127,20.231,450000.0
2008-03-06 18:37:00,20.219,20.253,20.143,20.193,600000.0
2008-03-06 18:38:00,20.243,20.267,20.153,20.187,500000.0
2008-03-06 18:39:00,20.195,20.262,20.12,20.2,500000.0
2008-03-06 18:40:00,20.194,20.258,20.164,20.216,350000.0
2008-03-06 18:41:00,20.261,20.268,20.168,20.168,400000.0
2008-03-06 18:42:00,20.138,20.287,20.138,20.287,350000.0
2008-03-06 18:43:00,20.175,20.233,20.125,20.171,450000.0
2008-03-06 18:44:00,20.151,20.241,20.109,20.172,500000.0
2008-03-06 18:45:00,20.252,20.303,20.163,20.239,350000.0
2008-03-06 18:46:00,20.145,20.246,20.112,20.237,450000.0
2008-03-06 18:47:00,20.283,20.283,20.144,20.244,450000.0
2008-03-06 18:48:00,20.182,20.273,20.173,20.194,350000.0
2008-03-06 18:49:00,20.154,20.292,20.154,20.232,300000.0
2008-03-06 18:50:00,20.281,20.332,20.144,20.318,950000.0
2008-03-06 18:51:00,20.234,20.359,20.208,20.208,350000.0
2008-03-06 18:52:00,20.212,20.33,20.212,20.24,500000.0
2008-03-06 18:53:00,20.25,20.32,20.168,20.32,400000.0
2008-03-06 18:54:00,20.312,20.312,20.145,20.251,350000.0
2008-03-06 18:55:00,20.25,20.268,20.134,20.268,550000.0
2008-03-06 18:56:00,20.171,20.255,20.141,20.164,450000.0
2008-03-06 18:57:00,20.0,20.1,19.966,20.03,500000.0
2008-03-06 18:58:00,19.986,19.998,19.923,19.936,550000.0
2008-03-06 18:59:00,19.94,20.053,19.918,19.918,600000.0
2008-03-06 19:00:00,19.928,20.027,19.928,20.027,350000.0
2008-03-06 19:01:00,20.042,20.05,19.89,19.978,550000.0
2008-03-06 19:02:00,19.971,20.039,19.88,19.88,550000.0
2008-03-06 19:03:00,19.958,19.996,19.873,19.996,400000.0
2008-03-06 19:04:00,19.963,19.966,19.892,19.908,350000.0
2008-03-06 19:05:00,19.936,20.014,19.884,19.98,400000.0
2008-03-06 19:06:00,20.045,20.045,19.879,19.918,400000.0
2008-03-06 19:07:00,20.004,20.05,19.914,20.05,400000.0
2008-03-06 19:08:00,19.949,20.063,19.915,19.995,500000.0
2008-03-06 19:09:00,20.106,20.11,20.004,20.018,350000.0
2008-03-06 19:10:00,20.077,20.078,19.973,20.003,400000.0
2008-03-06 19:11:00,20.052,20.052,19.946,20.011,550000.0
2008-03-06 19:12:00,19.961,20.006,19.864,19.904,500000.0
2008-03-06 19:13:00,19.894,19.983,19.839,19.92,600000.0
2008-03-06 19:14:00,19.909,19.914,19.778,19.778,400000.0
2008-03-06 19:15:00,19.78,19.846,19.742,19.823,350000.0
2008-03-06 19:16:00,19.824,19.835,19.715,19.815,400000.0
2008-03-06 19:17:00,19.803,19.893,19.784,19.835,500000.0
2008-03-06 19:18:00,19.848,19.901,19.73,19.73,450000.0
2008-03-06 19:19:00,19.84,19.84,19.692,19.768,350000.0
2008-03-06 19:20:00,19.761,19.811,19.719,19.811,550000.0
2008-03-06 19:21:00,19.843,19.843,19.675,19.681,550000.0
2008-03-06 19:22:00,19.845,19.873,19.754,19.873,500000.0
2008-03-06 19:23:00,19.899,19.968,19.811,19.811,450000.0
2008-03-06 19:24:00,19.868,19.952,19.837,19.881,350000.0
2008-03-06 19:25:00,19.903,19.971,19.805,19.839,400000.0
2008-03-06 19:26:00,19.929,19.937,19.855,19.855,400000.0
2008-03-06 19:27:00,19.864,20.012,19.864,19.889,450000.0
2008-03-06 19:28:00,19.899,19.951,19.847,19.886,400000.0
2008-03-06 19:29:00,19.857,19.952,19.826,19.85,350000.0
2008-03-06 19:30:00,19.988,19.988,19.835,19.882,400000.0
2008-03-06 19:31:00,20.011,20.015,19.913,19.964,500000.0
2008-03-06 19:32:00,20.028,20.057,19.928,19.945,400000.0
2008-03-06 19:33:00,19.896,20.062,19.896,20.005,450000.0
2008-03-06 19:34:00,19.909,20.023,19.879,19.891,400000.0
2008-03-06 19:35:00,19.904,19.94,19.904,19.94,300000.0
2008-03-06 19:36:00,20.06,20.06,19.945,19.945,350000.0
2008-03-06 19:37:00,20.018,20.095,19.951,19.996,550000.0
2008-03-06 19:38:00,20.059,20.106,19.964,19.964,450000.0
2008-03-06 19:39:00,20.112,20.129,20.0,20.027,350000.0
2008-03-06 19:40:00,20.109,20.115,20.005,20.005,400000.0
2008-03-06 19:41:00,19.965,20.111,19.957,20.078,550000.0
2008-03-06 19:42:00,20.043,20.065,19.941,19.941,400000.0
2008-03-06 19:43:00,19.915,19.999,19.893,19.893,500000.0
2008-03-06 19:44:00,19.948,20.044,19.88,20.039,350000.0
2008-03-06 19:45:00,20.014,20.023,19.949,20.021,350000.0
2008-03-06 19:46:00,19.923,19.98,19.888,19.914,450000.0
2008-03-06 19:47:00,19.985,20.022,19.904,19.904,400000.0
2008-03-06 19:48:00,19.917,20.022,19.91,19.978,350000.0
2008-03-06 19:49:00,20.01,20.062,19.96,19.96,350000.0
2008-03-06 19:50:00,20.023,20.095,19.937,20.043,550000.0
2008-03-06 19:51:00,20.019,20.14,20.019,20.129,550000.0
2008-03-06 19:52:00,20.1,20.1,20.024,20.096,450000.0
2008-03-06 19:53:00,20.052,20.13,20.004,20.004,550000.0
2008-03-06 19:54:00,20.064,20.142,20.064,20.105,450000.0
2008-03-06 19:55:00,20.106,20.112,20.087,20.108,250000.0
2008-03-06 19:56:00,20.126,20.181,20.041,20.151,350000.0
2008-03-06 19:57:00,20.116,20.13,20.014,20.13,400000.0
2008-03-06 19:58:00,20.085,20.115,19.988,20.01,400000.0
2008-03-06 19:59:00,20.138,20.146,20.037,20.117,350000.0
2008-03-06 20:00:00,20.028,20.126,20.028,20.126,350000.0
2008-03-06 20:01:00,20.097,20.139,19.979,20.139,350000.0
2008-03-06 20:02:00,20.085,20.152,20.044,20.152,500000.0
2008-03-06 20:03:00,20.147,20.147,20.044,20.044,400000.0
2008-03-06 20:04:00,20.074,20.16,20.035,20.063,450000.0
2008-03-06 20:05:00,20.104,20.192,20.018,20.058,550000.0
2008-03-06 20:06:00,20.069,20.069,20.056,20.056,250000.0
2008-03-06 20:07:00,20.064,20.116,20.028,20.061,400000.0
2008-03-06 20:08:00,20.036,20.101,20.013,20.026,550000.0
2008-03-06 20:09:00,20.063,20.099,19.952,20.069,400000.0
2008-03-06 20:10:00,20.047,20.065,19.923,20.065,450000.0
2008-03-06 20:11:00,20.055,20.072,19.984,20.067,400000.0
2008-03-06 20:12:00,19.984,20.042,19.921,19.936,350000.0
2008-03-06 20:13:00,19.993,20.051,19.956,19.956,500000.0
2008-03-06 20:14:00,19.997,20.036,19.93,20.036,300000.0
2008-03-06 20:15:00,20.059,20.065,19.936,19.936,300000.0
2008-03-06 20:16:00,20.094,20.12,20.006,20.049,400000.0
2008-03-06 20:17:00,20.042,20.089,19.979,20.084,400000.0
2008-03-06 20:18:00,20.05,20.082,19.951,20.053,350000.0
2008-03-06 20:19:00,20.049,20.066,19.958,19.99,350000.0
2008-03-06 20:20:00,20.038,20.109,19.97,20.096,400000.0
2008-03-06 20:21:00,20.012,20.074,19.978,19.982,350000.0
2008-03-06 20:22:00,20.059,20.059,19.947,20.047,450000.0
2008-03-06 20:23:00,20.049,20.064,19.984,20.011,400000.0
2008-03-06 20:24:00,20.019,20.077,19.999,20.069,400000.0
2008-03-06 20:25:00,20.087,20.092,19.957,20.09,500000.0
2008-03-06 20:26:00,20.098,20.112,20.014,20.087,350000.0
2008-03-06 20:27:00,20.125,20.125,20.032,20.032,400000.0
2008-03-06 20:28:00,20.013,20.152,20.013,20.098,400000.0
2008-03-06 20:29:00,20.034,20.121,19.968,20.113,450000.0
2008-03-06 20:30:00,20.031,20.102,20.011,20.027,400000.0
2008-03-06 20:31:00,20.067,20.098,19.988,19.99,400000.0
2008-03-06 20:32:00,19.947,19.982,19.947,19.965,150000.0
2008-03-06 20:33:00,20.088,20.091,20.033,20.091,500000.0
2008-03-06 20:34:00,19.964,20.081,19.954,20.064,400000.0
2008-03-06 20:35:00,20.046,20.069,19.929,19.929,400000.0
2008-03-06 20:36:00,20.064,20.103,19.98,20.04,350000.0
2008-03-06 20:37:00,20.085,20.112,19.999,20.111,500000.0
2008-03-06 20:38:00,20.019,20.171,20.019,20.074,400000.0
2008-03-06 20:39:00,20.124,20.147,20.04,20.147,300000.0
2008-03-06 20:40:00,20.143,20.145,20.006,20.109,500000.0
2008-03-06 20:41:00,20.136,20.136,20.018,20.018,350000.0
2008-03-06 20:42:00,20.131,20.144,20.023,20.144,250000.0
2008-03-06 20:43:00,20.151,20.151,20.068,20.132,400000.0
2008-03-06 20:44:00,20.071,20.143,20.021,20.021,350000.0
2008-03-06 20:45:00,20.034,20.152,20.034,20.077,400000.0
2008-03-06 20:46:00,20.147,20.175,20.062,20.169,300000.0
2008-03-06 20:47:00,20.081,20.148,20.057,20.096,400000.0
2008-03-06 20:48:00,20.095,20.139,20.047,20.12,500000.0
2008-03-06 20:49:00,20.101,20.137,20.011,20.119,400000.0
2008-03-06 20:50:00,20.0,20.13,20.0,20.13,550000.0
2008-03-06 20:51:00,20.084,20.191,20.084,20.143,500000.0
2008-03-06 20:52:00,20.02,20.158,20.02,20.158,400000.0
2008-03-06 20:53:00,20.103,20.164,20.054,20.148,350000.0
2008-03-06 20:54:00,20.165,20.174,20.104,20.17,350000.0
2008-03-06 20:55:00,20.072,20.186,20.072,20.087,450000.0
2008-03-06 20:56:00,20.109,20.16,20.041,20.042,350000.0
2008-03-06 20:57:00,20.155,20.23,20.073,20.123,400000.0
2008-03-06 20:58:00,20.199,20.208,20.163,20.169,400000.0
2008-03-06 20:59:00,20.095,20.261,20.095,20.112,550000.0
2008-03-06 21:00:00,20.152,20.188,20.063,20.092,300000.0
2008-03-06 21:01:00,20.068,20.226,20.068,20.14,550000.0
2008-03-06 21:02:00,20.145,20.207,20.111,20.111,450000.0
2008-03-06 21:03:00,20.063,20.194,20.063,20.123,350000.0
2008-03-06 21:04:00,20.15,20.21,20.094,20.189,300000.0
2008-03-06 21:05:00,20.158,20.192,20.135,20.16,350000.0
2008-03-06 21:06:00,20.203,20.203,20.126,20.194,350000.0
2008-03-06 21:07:00,20.114,20.197,20.09,20.193,400000.0
2008-03-06 21:08:00,20.139,20.215,20.131,20.169,400000.0
2008-03-06 21:09:00,20.123,20.202,20.059,20.165,550000.0
2008-03-06 21:10:00,20.09,20.152,20.03,20.117,300000.0
2008-03-06 21:11:00,20.168,20.168,20.044,20.082,400000.0
2008-03-06 21:12:00,20.18,20.184,20.103,20.158,350000.0
2008-03-06 21:13:00,20.178,20.178,20.051,20.136,500000.0
2008-03-06 21:14:00,20.075,20.133,20.053,20.133,300000.0
2008-03-06 21:15:00,20.115,20.141,20.041,20.087,350000.0
2008-03-06 21:16:00,20.042,20.2,20.037,20.076,300000.0
2008-03-06 21:17:00,20.07,20.142,20.054,20.142,350000.0
2008-03-06 21:18:00,20.095,20.19,20.072,20.072,400000.0
2008-03-06 21:19:00,20.133,20.17,20.085,20.167,400000.0
2008-03-06 21:20:00,20.157,20.157,20.036,20.036,450000.0
2008-03-06 21:21:00,20.086,20.166,20.027,20.027,350000.0
2008-03-06 21:22:00,20.055,20.151,20.012,20.081,550000.0
2008-03-06 21:23:00,20.164,20.186,20.151,20.151,300000.0
2008-03-06 21:24:00,20.079,20.156,20.035,20.137,250000.0
2008-03-06 21:25:00,20.073,20.213,20.043,20.116,350000.0
2008-03-06 21:26:00,20.133,20.144,20.119,20.119,300000.0
2008-03-06 21:27:00,20.13,20.13,20.06,20.06,250000.0
2008-03-06 21:28:00,20.084,20.117,20.064,20.115,400000.0
2008-03-06 21:29:00,20.089,20.153,20.062,20.109,350000.0
2008-03-06 21:30:00,20.067,20.136,20.034,20.034,350000.0
2008-03-06 21:31:00,20.129,20.129,20.012,20.012,650000.0
2008-03-06 21:32:00,20.064,20.146,20.053,20.064,450000.0
2008-03-06 21:33:00,20.055,20.144,20.049,20.101,400000.0
2008-03-06 21:34:00,19.978,20.014,19.978,20.014,100000.0
2008-03-06 21:35:00,20.106,20.106,20.018,20.074,300000.0
2008-03-06 21:36:00,19.991,20.106,19.991,20.036,300000.0
2008-03-06 21:37:00,20.024,20.079,19.982,20.051,350000.0
2008-03-06 21:38:00,20.068,20.068,19.953,19.962,400000.0
2008-03-06 21:39:00,20.028,20.096,20.024,20.068,300000.0
2008-03-06 21:40:00,20.042,20.05,20.042,20.05,100000.0
2008-03-06 21:41:00,20.009,20.153,20.009,20.153,400000.0
2008-03-06 21:42:00,20.142,20.142,20.05,20.05,250000.0
2008-03-06 21:43:00,20.146,20.146,20.036,20.131,350000.0
2008-03-06 21:44:00,20.104,20.135,20.023,20.023,400000.0
2008-03-06 21:45:00,20.183,20.183,20.071,20.1,400000.0
2008-03-06 21:46:00,20.086,20.151,20.077,20.095,400000.0
2008-03-06 21:47:00,20.077,20.186,20.077,20.169,400000.0
2008-03-06 21:48:00,20.178,20.196,20.09,20.169,500000.0
2008-03-06 21:49:00,20.126,20.205,20.104,20.164,450000.0
2008-03-06 21:50:00,20.094,20.194,20.094,20.148,350000.0
2008-03-06 21:51:00,20.14,20.198,20.116,20.178,350000.0
2008-03-06 21:52:00,20.069,20.191,20.048,20.079,600000.0
2008-03-06 21:53:00,20.11,20.145,20.008,20.077,450000.0
2008-03-06 21:54:00,20.088,20.177,20.064,20.082,350000.0
2008-03-06 21:55:00,20.123,20.156,20.029,20.029,350000.0
2008-03-06 21:56:00,20.143,20.202,20.068,20.086,550000.0
2008-03-06 21:57:00,20.056,20.162,20.042,20.042,500000.0
2008-03-06 21:58:00,20.134,20.134,20.021,20.055,500000.0
2008-03-06 21:59:00,20.037,20.121,20.012,20.096,400000.0
2008-03-06 22:00:00,20.137,20.159,20.009,20.082,750000.0
2008-03-06 22:01:00,20.105,20.162,20.012,20.114,550000.0
2008-03-06 22:02:00,20.104,20.144,20.044,20.112,300000.0
2008-03-06 22:03:00,20.101,20.148,20.075,20.136,350000.0
2008-03-06 22:04:00,20.111,20.111,19.975,20.03,550000.0
2008-03-06 22:05:00,20.072,20.151,20.041,20.141,550000.0
2008-03-06 22:06:00,20.033,20.149,20.015,20.043,250000.0
2008-03-06 22:07:00,20.032,20.223,20.032,20.048,350000.0
2008-03-06 22:08:00,20.079,20.164,20.079,20.122,350000.0
2008-03-06 22:09:00,20.147,20.165,20.04,20.165,500000.0
2008-03-06 22:10:00,20.15,20.15,20.029,20.103,250000.0
2008-03-06 22:11:00,20.082,20.137,19.983,20.137,350000.0
2008-03-06 22:12:00,20.121,20.129,20.034,20.129,250000.0
2008-03-06 22:15:00,20.123,20.123,19.987,20.099,450000.0
2008-03-06 22:16:00,20.063,20.146,20.031,20.031,550000.0
2008-03-06 22:17:00,20.135,20.135,20.071,20.114,150000.0
2008-03-06 22:18:00,20.065,20.118,20.052,20.052,250000.0
2008-03-06 22:19:00,20.111,20.111,20.05,20.059,350000.0
2008-03-06 22:20:00,20.107,20.127,20.077,20.127,350000.0
2008-03-06 22:21:00,20.145,20.156,20.082,20.126,250000.0
2008-03-06 22:22:00,20.125,20.125,20.045,20.073,300000.0
2008-03-06 22:23:00,20.148,20.195,20.084,20.093,400000.0
2008-03-06 22:24:00,20.073,20.147,20.062,20.147,250000.0
2008-03-06 22:26:00,20.064,20.238,20.064,20.117,700000.0
2008-03-06 22:27:00,20.13,20.182,20.089,20.089,300000.0
2008-03-06 22:28:00,20.172,20.202,20.113,20.164,450000.0
2008-03-06 22:30:00,20.174,20.232,20.074,20.136,550000.0
2008-03-06 22:32:00,20.204,20.204,20.159,20.159,100000.0
2008-03-06 22:33:00,20.073,20.19,20.073,20.077,250000.0
2008-03-06 22:34:00,20.156,20.247,20.071,20.071,400000.0
2008-03-06 22:36:00,20.068,20.183,20.068,20.183,300000.0
2008-03-06 22:37:00,20.1,20.212,20.098,20.198,500000.0
2008-03-06 22:38:00,20.178,20.204,20.093,20.093,250000.0
2008-03-06 22:39:00,20.138,20.193,20.138,20.146,300000.0
2008-03-06 22:40:00,20.157,20.173,20.037,20.173,400000.0
2008-03-06 22:41:00,20.143,20.156,20.021,20.146,350000.0
2008-03-06 22:42:00,20.155,20.155,20.095,20.098,300000.0
2008-03-06 22:43:00,20.094,20.192,20.084,20.17,750000.0
2008-03-06 22:44:00,20.166,20.213,20.141,20.197,250000.0
2008-03-06 22:45:00,20.195,20.205,20.145,20.188,400000.0
2008-03-06 22:46:00,20.199,20.199,20.082,20.194,300000.0
2008-03-06 22:47:00,20.152,20.206,20.082,20.082,350000.0
2008-03-06 22:48:00,20.158,20.164,20.158,20.164,100000.0
2008-03-06 22:49:00,20.121,20.199,20.091,20.196,350000.0
2008-03-06 22:50:00,20.057,20.193,20.057,20.116,200000.0
2008-03-06 22:51:00,20.163,20.185,20.07,20.17,400000.0
2008-03-06 22:52:00,20.147,20.164,20.06,20.06,250000.0
2008-03-06 22:53:00,20.181,20.181,20.058,20.18,250000.0
2008-03-06 22:54:00,20.126,20.203,20.116,20.125,300000.0
2008-03-06 22:55:00,20.073,20.147,20.073,20.105,350000.0
2008-03-06 22:56:00,20.183,20.211,20.126,20.197,500000.0
2008-03-06 22:57:00,20.091,20.23,20.091,20.209,350000.0
2008-03-06 22:58:00,20.154,20.154,20.056,20.145,400000.0
2008-03-06 22:59:00,20.1,20.181,20.043,20.122,450000.0
2008-03-06 23:00:00,20.102,20.148,20.055,20.104,400000.0
2008-03-06 23:02:00,20.157,20.204,20.059,20.204,550000.0
2008-03-06 23:03:00,20.145,20.2,20.145,20.196,300000.0
2008-03-06 23:04:00,20.191,20.191,20.084,20.108,350000.0
2008-03-06 23:05:00,20.135,20.174,20.095,20.13,300000.0
2008-03-06 23:06:00,20.116,20.196,20.071,20.196,350000.0
2008-03-06 23:07:00,20.18,20.208,20.089,20.139,300000.0
2008-03-06 23:08:00,20.161,20.169,20.074,20.169,250000.0
2008-03-06 23:09:00,20.163,20.171,20.163,20.171,100000.0
2008-03-06 23:10:00,20.085,20.198,20.085,20.114,350000.0
2008-03-06 23:11:00,20.122,20.201,20.077,20.136,350000.0
2008-03-06 23:12:00,20.07,20.216,20.07,20.089,150000.0
2008-03-06 23:13:00,20.188,20.188,20.188,20.188,50000.0
2008-03-06 23:14:00,20.108,20.184,20.108,20.184,150000.0
2008-03-06 23:15:00,20.191,20.201,20.092,20.092,850000.0
2008-03-06 23:16:00,20.114,20.203,20.114,20.203,200000.0
2008-03-06 23:17:00,20.167,20.186,20.072,20.186,300000.0
2008-03-06 23:18:00,20.148,20.154,20.088,20.125,400000.0
2008-03-06 23:19:00,20.086,20.165,20.021,20.056,400000.0
2008-03-06 23:20:00,20.02,20.141,19.974,20.141,500000.0
2008-03-06 23:21:00,20.182,20.214,20.051,20.051,300000.0
2008-03-06 23:22:00,20.159,20.159,20.05,20.154,250000.0
2008-03-06 23:23:00,20.076,20.192,20.075,20.111,400000.0
2008-03-06 23:24:00,20.136,20.157,20.058,20.058,250000.0
2008-03-06 23:25:00,20.079,20.163,20.044,20.163,450000.0
2008-03-06 23:26:00,20.118,20.118,20.114,20.114,100000.0
2008-03-06 23:28:00,20.126,20.126,20.032,20.126,300000.0
2008-03-06 23:29:00,20.091,20.169,20.061,20.166,350000.0
2008-03-06 23:30:00,20.091,20.141,20.063,20.068,250000.0
2008-03-06 23:31:00,20.08,20.155,20.041,20.155,350000.0
2008-03-06 23:32:00,20.053,20.164,20.053,20.158,400000.0
2008-03-06 23:33:00,20.122,20.159,20.066,20.066,150000.0
2008-03-06 23:34:00,20.049,20.156,20.049,20.078,300000.0
2008-03-06 23:35:00,20.118,20.13,20.057,20.057,200000.0
2008-03-06 23:36:00,20.07,20.124,20.035,20.035,200000.0
2008-03-06 23:38:00,20.062,20.113,20.019,20.099,300000.0
2008-03-06 23:39:00,20.043,20.146,20.001,20.063,550000.0
2008-03-06 23:40:00,20.018,20.127,20.011,20.123,750000.0
2008-03-06 23:41:00,20.103,20.128,20.082,20.09,350000.0
2008-03-06 23:42:00,20.102,20.121,20.052,20.116,250000.0
2008-03-06 23:43:00,20.1,20.146,20.025,20.084,400000.0
2008-03-06 23:44:00,20.141,20.185,20.05,20.051,700000.0
2008-03-06 23:45:00,20.111,20.136,20.111,20.121,200000.0
2008-03-06 23:46:00,20.062,20.143,20.034,20.085,250000.0
2008-03-06 23:47:00,20.038,20.038,20.038,20.038,50000.0
2008-03-06 23:48:00,20.149,20.149,20.014,20.014,250000.0
2008-03-06 23:49:00,20.077,20.144,20.077,20.144,150000.0
2008-03-06 23:50:00,20.115,20.117,20.115,20.117,100000.0
2008-03-06 23:51:00,20.108,20.136,20.108,20.121,150000.0
2008-03-06 23:52:00,20.046,20.092,20.046,20.092,150000.0
2008-03-06 23:53:00,20.111,20.135,20.069,20.096,350000.0
2008-03-06 23:56:00,20.111,20.119,20.024,20.119,250000.0
2008-03-06 23:58:00,20.075,20.113,20.075,20.111,250000.0
2008-03-07 00:00:00,20.103,20.103,20.014,20.092,350000.0
2008-03-07 00:01:00,20.097,20.105,20.097,20.105,100000.0
2008-03-07 00:02:00,20.156,20.186,20.059,20.068,500000.0
2008-03-07 00:04:00,20.117,20.129,20.038,20.119,350000.0
2008-03-07 00:05:00,20.119,20.14,20.007,20.14,350000.0
2008-03-07 00:06:00,20.041,20.137,20.005,20.061,400000.0
2008-03-07 00:07:00,20.038,20.089,20.038,20.041,200000.0
2008-03-07 00:08:00,20.139,20.149,20.016,20.098,500000.0
2008-03-07 00:09:00,20.122,20.131,20.041,20.101,500000.0
2008-03-07 00:10:00,20.06,20.156,20.053,20.129,400000.0
2008-03-07 00:11:00,20.084,20.122,20.013,20.094,350000.0
2008-03-07 00:12:00,20.085,20.101,20.085,20.087,150000.0
2008-03-07 00:13:00,20.073,20.13,20.038,20.049,300000.0
2008-03-07 00:14:00,20.038,20.137,20.038,20.053,450000.0
2008-03-07 00:15:00,20.122,20.122,20.051,20.118,250000.0
2008-03-07 00:20:00,20.116,20.122,20.047,20.122,250000.0
2008-03-07 00:25:00,20.075,20.12,20.028,20.12,400000.0
2008-03-07 00:26:00,20.011,20.104,19.97,20.104,200000.0
2008-03-07 00:27:00,20.112,20.112,20.053,20.053,150000.0
2008-03-07 00:29:00,20.075,20.106,20.072,20.072,250000.0
2008-03-07 00:30:00,20.066,20.082,20.066,20.082,100000.0
2008-03-07 00:33:00,20.0,20.142,20.0,20.067,550000.0
2008-03-07 00:38:00,20.1,20.123,20.059,20.107,400000.0
2008-03-07 00:39:00,20.038,20.172,20.038,20.097,550000.0
2008-03-07 00:40:00,20.082,20.121,20.074,20.074,550000.0
2008-03-07 00:50:00,20.041,20.089,20.009,20.047,550000.0
2008-03-07 00:58:00,20.132,20.164,20.003,20.056,400000.0
2008-03-07 01:00:00,20.121,20.121,20.023,20.117,350000.0
2008-03-07 01:01:00,20.108,20.164,20.03,20.089,900000.0
2008-03-07 01:02:00,20.129,20.216,20.057,20.057,350000.0
2008-03-07 01:04:00,20.172,20.172,20.088,20.088,250000.0
2008-03-07 01:05:00,20.07,20.17,20.07,20.17,100000.0
2008-03-07 01:06:00,20.082,20.154,20.082,20.154,250000.0
2008-03-07 01:07:00,20.116,20.116,20.083,20.083,250000.0
2008-03-07 01:08:00,20.091,20.131,20.073,20.126,500000.0
2008-03-07 01:09:00,20.178,20.178,20.079,20.093,450000.0
2008-03-07 01:10:00,20.029,20.144,19.98,20.127,850000.0
2008-03-07 01:11:00,20.076,20.145,20.004,20.145,300000.0
2008-03-07 01:12:00,20.029,20.132,19.99,20.05,250000.0
2008-03-07 01:13:00,20.076,20.133,20.041,20.114,400000.0
2008-03-07 01:14:00,20.074,20.074,20.019,20.074,300000.0
2008-03-07 01:15:00,20.033,20.136,20.033,20.052,300000.0
2008-03-07 01:17:00,20.121,20.147,20.044,20.119,350000.0
2008-03-07 01:18:00,20.182,20.182,20.1,20.174,450000.0
2008-03-07 01:20:00,20.122,20.156,20.06,20.134,450000.0
2008-03-07 01:23:00,20.121,20.121,20.063,20.063,100000.0
2008-03-07 01:24:00,20.127,20.127,20.022,20.118,500000.0
2008-03-07 01:25:00,20.049,20.117,20.049,20.049,350000.0
2008-03-07 01:27:00,20.099,20.136,20.086,20.086,400000.0
2008-03-07 01:30:00,20.031,20.149,20.031,20.149,400000.0
2008-03-07 01:31:00,20.126,20.126,20.114,20.126,200000.0
2008-03-07 01:32:00,20.109,20.109,19.993,20.078,500000.0
2008-03-07 01:34:00,20.095,20.118,20.035,20.118,400000.0
2008-03-07 01:36:00,20.148,20.148,20.013,20.116,400000.0
2008-03-07 01:37:00,20.088,20.149,20.06,20.06,350000.0
2008-03-07 01:38:00,20.041,20.041,20.041,20.041,50000.0
2008-03-07 01:39:00,20.043,20.137,20.024,20.049,300000.0
2008-03-07 01:40:00,20.113,20.176,20.062,20.131,550000.0
2008-03-07 01:42:00,20.099,20.163,20.07,20.163,250000.0
2008-03-07 01:43:00,20.086,20.174,20.057,20.058,350000.0
2008-03-07 01:44:00,20.088,20.21,20.059,20.059,400000.0
2008-03-07 01:45:00,20.177,20.185,20.057,20.094,400000.0
2008-03-07 01:47:00,20.059,20.154,20.033,20.094,400000.0
2008-03-07 01:50:00,20.163,20.182,20.097,20.139,400000.0
2008-03-07 01:51:00,20.023,20.082,20.023,20.039,200000.0
2008-03-07 01:52:00,20.089,20.145,20.089,20.145,250000.0
2008-03-07 01:53:00,20.084,20.162,20.045,20.162,350000.0
2008-03-07 01:54:00,20.142,20.142,20.007,20.045,250000.0
2008-03-07 01:55:00,20.047,20.151,20.007,20.079,600000.0
2008-03-07 01:56:00,20.144,20.146,20.06,20.144,400000.0
2008-03-07 02:00:00,20.115,20.147,20.022,20.08,550000.0
2008-03-07 02:01:00,20.002,20.142,20.002,20.142,100000.0
2008-03-07 02:04:00,20.076,20.144,20.022,20.122,450000.0
2008-03-07 02:05:00,20.051,20.159,20.044,20.128,350000.0
2008-03-07 02:07:00,20.03,20.169,20.03,20.119,450000.0
2008-03-07 02:09:00,20.116,20.161,20.051,20.102,550000.0
2008-03-07 02:10:00,20.114,20.114,20.052,20.052,100000.0
2008-03-07 02:11:00,20.136,20.172,20.054,20.089,550000.0
2008-03-07 02:12:00,20.182,20.182,20.064,20.148,550000.0
2008-03-07 02:13:00,20.168,20.169,20.051,20.121,400000.0
2008-03-07 02:14:00,20.138,20.176,20.082,20.12,350000.0
2008-03-07 02:16:00,20.097,20.136,20.061,20.136,300000.0
2008-03-07 02:17:00,20.181,20.181,20.088,20.126,400000.0
2008-03-07 02:18:00,20.098,20.182,20.043,20.043,250000.0
2008-03-07 02:19:00,20.192,20.192,20.068,20.162,500000.0
2008-03-07 02:20:00,20.108,20.177,20.049,20.177,500000.0
2008-03-07 02:21:00,20.158,20.22,20.075,20.075,400000.0
2008-03-07 02:22:00,20.194,20.194,20.194,20.194,50000.0
2008-03-07 02:23:00,20.177,20.177,20.177,20.177,50000.0
2008-03-07 02:24:00,20.161,20.161,20.161,20.161,50000.0
2008-03-07 02:25:00,20.108,20.167,20.031,20.121,400000.0
2008-03-07 02:26:00,20.168,20.168,20.06,20.12,400000.0
2008-03-07 02:27:00,20.142,20.162,20.04,20.093,350000.0
2008-03-07 02:28:00,20.083,20.221,20.037,20.092,450000.0
2008-03-07 02:29:00,20.093,20.093,20.073,20.073,100000.0
2008-03-07 02:30:00,20.074,20.147,20.035,20.035,300000.0
2008-03-07 02:31:00,20.116,20.157,20.03,20.062,400000.0
2008-03-07 02:32:00,20.08,20.152,20.019,20.026,400000.0
2008-03-07 02:34:00,20.127,20.18,20.032,20.18,400000.0
2008-03-07 02:36:00,19.998,20.118,19.998,20.091,350000.0
2008-03-07 02:37:00,20.155,20.155,20.003,20.115,450000.0
2008-03-07 02:38:00,20.165,20.165,20.051,20.104,500000.0
2008-03-07 02:39:00,20.17,20.173,20.096,20.107,300000.0
2008-03-07 02:40:00,20.123,20.183,20.089,20.098,400000.0
2008-03-07 02:41:00,20.1,20.164,20.093,20.093,500000.0
2008-03-07 02:42:00,20.157,20.173,20.035,20.035,300000.0
2008-03-07 02:43:00,20.18,20.18,20.057,20.106,550000.0
2008-03-07 02:44:00,20.082,20.134,20.082,20.134,350000.0
2008-03-07 02:45:00,20.15,20.15,20.063,20.119,400000.0
2008-03-07 02:46:00,20.16,20.214,20.118,20.118,500000.0
2008-03-07 02:47:00,20.155,20.175,20.116,20.116,300000.0
2008-03-07 02:48:00,20.082,20.082,20.082,20.082,50000.0
2008-03-07 02:50:00,20.206,20.21,20.104,20.127,350000.0
2008-03-07 02:51:00,20.198,20.203,20.089,20.117,300000.0
2008-03-07 02:53:00,20.085,20.177,20.068,20.114,350000.0
2008-03-07 02:54:00,20.129,20.129,20.112,20.112,100000.0
2008-03-07 02:55:00,20.178,20.203,20.114,20.124,400000.0
2008-03-07 02:56:00,20.122,20.179,20.093,20.179,400000.0
2008-03-07 02:57:00,20.154,20.173,20.115,20.115,400000.0
2008-03-07 02:58:00,20.197,20.197,20.119,20.127,400000.0
2008-03-07 03:00:00,20.069,20.181,20.069,20.181,300000.0
2008-03-07 03:02:00,20.146,20.146,20.104,20.104,150000.0
2008-03-07 03:03:00,20.126,20.164,20.126,20.151,250000.0
2008-03-07 03:04:00,20.218,20.218,20.118,20.184,400000.0
2008-03-07 03:05:00,20.117,20.117,20.112,20.112,100000.0
2008-03-07 03:06:00,20.208,20.226,20.158,20.217,450000.0
2008-03-07 03:07:00,20.223,20.241,20.187,20.195,250000.0
2008-03-07 03:08:00,20.229,20.237,20.098,20.112,300000.0
2008-03-07 03:09:00,20.157,20.228,20.153,20.192,350000.0
2008-03-07 03:10:00,20.103,20.213,20.103,20.163,150000.0
2008-03-07 03:11:00,20.164,20.205,20.161,20.18,400000.0
2008-03-07 03:12:00,20.179,20.213,20.164,20.204,350000.0
2008-03-07 03:14:00,20.253,20.268,20.157,20.224,700000.0
2008-03-07 03:15:00,20.191,20.25,20.167,20.205,400000.0
2008-03-07 03:16:00,20.261,20.268,20.14,20.14,400000.0
2008-03-07 03:17:00,20.201,20.224,20.122,20.224,400000.0
2008-03-07 03:19:00,20.243,20.243,20.213,20.238,250000.0
2008-03-07 03:20:00,20.237,20.26,20.209,20.26,300000.0
2008-03-07 03:21:00,20.246,20.282,20.149,20.278,400000.0
2008-03-07 03:22:00,20.191,20.275,20.177,20.245,550000.0
2008-03-07 03:23:00,20.216,20.272,20.197,20.197,350000.0
2008-03-07 03:24:00,20.167,20.251,20.164,20.226,350000.0
2008-03-07 03:26:00,20.134,20.246,20.134,20.185,350000.0
2008-03-07 03:27:00,20.19,20.263,20.188,20.188,350000.0
2008-03-07 03:28:00,20.208,20.245,20.163,20.215,300000.0
2008-03-07 03:29:00,20.094,20.223,20.094,20.223,400000.0
2008-03-07 03:30:00,20.16,20.235,20.1,20.1,400000.0
2008-03-07 03:31:00,20.174,20.238,20.174,20.238,200000.0
2008-03-07 03:33:00,20.177,20.266,20.129,20.199,650000.0
2008-03-07 03:37:00,20.145,20.145,20.145,20.145,50000.0
2008-03-07 03:38:00,20.146,20.153,20.146,20.153,100000.0
2008-03-07 03:39:00,20.183,20.238,20.183,20.191,300000.0
2008-03-07 03:40:00,20.229,20.229,20.171,20.213,250000.0
2008-03-07 03:41:00,20.089,20.234,20.089,20.096,350000.0
2008-03-07 03:42:00,20.241,20.248,20.144,20.196,400000.0
2008-03-07 03:43:00,20.149,20.202,20.105,20.186,350000.0
2008-03-07 03:44:00,20.154,20.199,20.052,20.112,450000.0
2008-03-07 03:45:00,20.151,20.226,20.111,20.111,300000.0
2008-03-07 03:46:00,20.24,20.24,20.122,20.155,400000.0
2008-03-07 03:47:00,20.097,20.214,20.097,20.125,300000.0
2008-03-07 03:48:00,20.128,20.21,20.111,20.167,350000.0
2008-03-07 03:49:00,20.181,20.181,20.046,20.073,400000.0
2008-03-07 03:50:00,20.167,20.197,20.052,20.173,400000.0
2008-03-07 03:51:00,20.072,20.178,20.041,20.171,550000.0
2008-03-07 03:52:00,20.057,20.206,20.057,20.069,350000.0
2008-03-07 03:53:00,20.119,20.18,20.053,20.18,350000.0
2008-03-07 03:54:00,20.207,20.221,20.082,20.158,400000.0
2008-03-07 03:55:00,20.102,20.216,20.099,20.216,350000.0
2008-03-07 03:56:00,20.21,20.217,20.105,20.217,400000.0
2008-03-07 03:57:00,20.183,20.183,20.109,20.109,450000.0
2008-03-07 03:58:00,20.094,20.175,20.059,20.134,450000.0
2008-03-07 03:59:00,20.152,20.197,20.06,20.06,550000.0
2008-03-07 04:00:00,20.13,20.218,20.053,20.086,400000.0
2008-03-07 04:01:00,20.226,20.227,20.109,20.195,400000.0
2008-03-07 04:02:00,20.11,20.22,20.11,20.219,150000.0
2008-03-07 04:03:00,20.12,20.242,20.093,20.23,300000.0
2008-03-07 04:04:00,20.118,20.19,20.118,20.19,100000.0
2008-03-07 04:05:00,20.126,20.257,20.099,20.226,350000.0
2008-03-07 04:06:00,20.203,20.203,20.203,20.203,50000.0
2008-03-07 04:07:00,20.093,20.137,20.093,20.137,100000.0
2008-03-07 04:08:00,20.119,20.233,20.076,20.214,400000.0
2008-03-07 04:09:00,20.126,20.187,20.075,20.187,300000.0
2008-03-07 04:10:00,20.209,20.233,20.106,20.211,400000.0
2008-03-07 04:11:00,20.21,20.213,20.092,20.126,500000.0
2008-03-07 04:12:00,20.175,20.194,20.111,20.163,400000.0
2008-03-07 04:13:00,20.143,20.232,20.143,20.212,200000.0
2008-03-07 04:14:00,20.12,20.213,20.061,20.137,400000.0
2008-03-07 04:15:00,20.215,20.215,20.047,20.212,350000.0
2008-03-07 04:16:00,20.114,20.216,20.114,20.149,350000.0
2008-03-07 04:17:00,20.181,20.217,20.064,20.143,350000.0
2008-03-07 04:18:00,20.211,20.222,20.041,20.222,350000.0
2008-03-07 04:20:00,20.137,20.147,20.116,20.147,150000.0
2008-03-07 04:21:00,20.181,20.223,20.085,20.223,350000.0
2008-03-07 04:22:00,20.221,20.221,20.132,20.205,150000.0
2008-03-07 04:23:00,20.225,20.225,20.125,20.125,100000.0
2008-03-07 04:24:00,20.102,20.115,20.102,20.115,100000.0
2008-03-07 04:25:00,20.198,20.227,20.119,20.205,450000.0
2008-03-07 04:27:00,20.112,20.262,20.112,20.231,350000.0
2008-03-07 04:28:00,20.113,20.171,20.113,20.171,250000.0
2008-03-07 04:29:00,20.074,20.221,20.074,20.121,750000.0
2008-03-07 04:30:00,20.107,20.215,20.107,20.173,400000.0
2008-03-07 04:31:00,20.122,20.206,20.093,20.169,350000.0
2008-03-07 04:32:00,20.097,20.197,20.046,20.046,250000.0
2008-03-07 04:33:00,20.088,20.229,20.088,20.197,400000.0
2008-03-07 04:34:00,20.154,20.223,20.108,20.157,300000.0
2008-03-07 04:35:00,20.171,20.196,20.045,20.19,400000.0
2008-03-07 04:36:00,20.112,20.226,20.077,20.116,300000.0
2008-03-07 04:38:00,20.137,20.137,20.137,20.137,100000.0
2008-03-07 04:39:00,20.158,20.215,20.111,20.139,550000.0
2008-03-07 04:40:00,20.164,20.214,20.145,20.213,200000.0
2008-03-07 04:41:00,20.139,20.22,20.132,20.136,400000.0
2008-03-07 04:43:00,20.222,20.224,20.138,20.222,400000.0
2008-03-07 04:44:00,20.091,20.211,20.091,20.211,400000.0
2008-03-07 04:45:00,20.178,20.195,20.109,20.152,400000.0
2008-03-07 04:46:00,20.161,20.258,20.152,20.232,350000.0
2008-03-07 04:48:00,20.158,20.195,20.125,20.156,300000.0
2008-03-07 04:49:00,20.167,20.228,20.15,20.177,400000.0
2008-03-07 04:50:00,20.11,20.214,20.103,20.129,300000.0
2008-03-07 04:51:00,20.157,20.233,20.141,20.233,550000.0
2008-03-07 04:53:00,20.154,20.224,20.137,20.212,350000.0
2008-03-07 04:54:00,20.232,20.232,20.157,20.157,200000.0
2008-03-07 04:55:00,20.144,20.214,20.144,20.214,150000.0
2008-03-07 04:56:00,20.153,20.248,20.147,20.147,400000.0
2008-03-07 04:57:00,20.23,20.23,20.153,20.202,300000.0
2008-03-07 05:00:00,20.134,20.221,20.134,20.169,400000.0
2008-03-07 05:02:00,20.217,20.217,20.134,20.134,100000.0
2008-03-07 05:03:00,20.146,20.233,20.146,20.178,400000.0
2008-03-07 05:05:00,20.206,20.242,20.161,20.161,350000.0
2008-03-07 05:06:00,20.144,20.216,20.134,20.134,350000.0
2008-03-07 05:07:00,20.179,20.179,20.123,20.123,100000.0
2008-03-07 05:09:00,20.162,20.226,20.162,20.19,400000.0
2008-03-07 05:10:00,20.19,20.19,20.163,20.163,150000.0
2008-03-07 05:11:00,20.111,20.245,20.111,20.155,500000.0
2008-03-07 05:12:00,20.231,20.282,20.169,20.175,350000.0
2008-03-07 05:13:00,20.237,20.237,20.138,20.235,350000.0
2008-03-07 05:14:00,20.215,20.267,20.181,20.218,350000.0
2008-03-07 05:15:00,20.129,20.284,20.129,20.229,500000.0
2008-03-07 05:16:00,20.265,20.265,20.214,20.214,250000.0
2008-03-07 05:17:00,20.261,20.275,20.132,20.224,300000.0
2008-03-07 05:19:00,20.22,20.279,20.198,20.198,350000.0
2008-03-07 05:20:00,20.22,20.26,20.113,20.21,450000.0
2008-03-07 05:21:00,20.216,20.227,20.2,20.227,150000.0
2008-03-07 05:22:00,20.268,20.27,20.217,20.217,200000.0
2008-03-07 05:24:00,20.193,20.247,20.178,20.178,400000.0
2008-03-07 05:25:00,20.183,20.273,20.179,20.179,200000.0
2008-03-07 05:26:00,20.245,20.245,20.168,20.168,300000.0
2008-03-07 05:27:00,20.21,20.231,20.21,20.231,100000.0
2008-03-07 05:28:00,20.193,20.193,20.193,20.193,50000.0
2008-03-07 05:29:00,20.212,20.24,20.133,20.197,250000.0
2008-03-07 05:30:00,20.204,20.257,20.115,20.233,600000.0
2008-03-07 05:31:00,20.216,20.266,20.172,20.236,600000.0
2008-03-07 05:35:00,20.217,20.277,20.217,20.277,150000.0
2008-03-07 05:37:00,20.276,20.276,20.14,20.14,500000.0
2008-03-07 05:38:00,20.142,20.256,20.142,20.256,250000.0
2008-03-07 05:39:00,20.293,20.305,20.181,20.213,400000.0
2008-03-07 05:40:00,20.161,20.269,20.161,20.269,150000.0
2008-03-07 05:41:00,20.195,20.289,20.189,20.265,400000.0
2008-03-07 05:42:00,20.255,20.255,20.121,20.247,350000.0
2008-03-07 05:43:00,20.215,20.256,20.164,20.256,400000.0
2008-03-07 05:44:00,20.238,20.239,20.238,20.239,100000.0
2008-03-07 05:45:00,20.243,20.261,20.171,20.236,400000.0
2008-03-07 05:46:00,20.136,20.229,20.107,20.229,400000.0
2008-03-07 05:48:00,20.21,20.257,20.138,20.257,350000.0
2008-03-07 05:49:00,20.268,20.282,20.153,20.153,350000.0
2008-03-07 05:50:00,20.223,20.242,20.136,20.16,550000.0
2008-03-07 05:51:00,20.222,20.274,20.216,20.216,350000.0
2008-03-07 05:52:00,20.15,20.245,20.15,20.218,200000.0
2008-03-07 05:53:00,20.226,20.24,20.132,20.24,250000.0
2008-03-07 05:54:00,20.246,20.264,20.144,20.253,400000.0
2008-03-07 05:55:00,20.231,20.257,20.13,20.216,500000.0
2008-03-07 05:56:00,20.2,20.249,20.155,20.249,350000.0
2008-03-07 05:57:00,20.18,20.252,20.15,20.155,350000.0
2008-03-07 05:58:00,20.174,20.206,20.132,20.206,150000.0
2008-03-07 05:59:00,20.18,20.251,20.14,20.225,750000.0
2008-03-07 06:01:00,20.161,20.286,20.154,20.265,550000.0
2008-03-07 06:02:00,20.173,20.254,20.129,20.251,550000.0
2008-03-07 06:05:00,20.177,20.238,20.177,20.196,300000.0
2008-03-07 06:06:00,20.213,20.269,20.185,20.244,300000.0
2008-03-07 06:07:00,20.206,20.262,20.187,20.187,350000.0
2008-03-07 06:08:00,20.216,20.266,20.187,20.232,250000.0
2008-03-07 06:09:00,20.136,20.22,20.093,20.22,350000.0
2008-03-07 06:10:00,20.16,20.252,20.16,20.252,250000.0
2008-03-07 06:11:00,20.216,20.269,20.216,20.258,150000.0
2008-03-07 06:12:00,20.18,20.233,20.1,20.142,400000.0
2008-03-07 06:13:00,20.204,20.268,20.149,20.218,350000.0
2008-03-07 06:14:00,20.271,20.275,20.218,20.271,350000.0
2008-03-07 06:15:00,20.135,20.256,20.105,20.256,250000.0
2008-03-07 06:16:00,20.192,20.267,20.192,20.267,350000.0
2008-03-07 06:17:00,20.21,20.261,20.172,20.225,350000.0
2008-03-07 06:18:00,20.241,20.26,20.174,20.174,250000.0
2008-03-07 06:20:00,20.12,20.262,20.12,20.187,550000.0
2008-03-07 06:22:00,20.27,20.27,20.258,20.258,100000.0
2008-03-07 06:23:00,20.211,20.265,20.202,20.212,400000.0
2008-03-07 06:24:00,20.261,20.261,20.248,20.248,100000.0
2008-03-07 06:25:00,20.289,20.332,20.169,20.169,400000.0
2008-03-07 06:27:00,20.158,20.23,20.157,20.157,200000.0
2008-03-07 06:28:00,20.197,20.248,20.17,20.244,300000.0
2008-03-07 06:29:00,20.199,20.264,20.177,20.196,500000.0
2008-03-07 06:30:00,20.155,20.279,20.134,20.197,800000.0
2008-03-07 06:31:00,20.186,20.277,20.154,20.19,600000.0
2008-03-07 06:32:00,20.23,20.238,20.137,20.137,300000.0
2008-03-07 06:33:00,20.196,20.252,20.15,20.192,350000.0
2008-03-07 06:34:00,20.22,20.22,20.091,20.122,200000.0
2008-03-07 06:35:00,20.232,20.279,20.13,20.13,550000.0
2008-03-07 06:36:00,20.211,20.245,20.139,20.139,350000.0
2008-03-07 06:38:00,20.136,20.207,20.136,20.207,150000.0
2008-03-07 06:39:00,20.185,20.292,20.15,20.248,450000.0
2008-03-07 06:40:00,20.233,20.233,20.13,20.139,300000.0
2008-03-07 06:41:00,20.234,20.234,20.218,20.218,100000.0
2008-03-07 06:42:00,20.168,20.248,20.117,20.248,350000.0
2008-03-07 06:43:00,20.231,20.25,20.231,20.25,200000.0
2008-03-07 06:44:00,20.174,20.29,20.165,20.253,400000.0
2008-03-07 06:45:00,20.243,20.243,20.112,20.198,350000.0
2008-03-07 06:46:00,20.116,20.234,20.116,20.234,300000.0
2008-03-07 06:47:00,20.169,20.211,20.1,20.172,300000.0
2008-03-07 06:48:00,20.246,20.246,20.112,20.212,450000.0
2008-03-07 06:49:00,20.168,20.25,20.114,20.114,400000.0
2008-03-07 06:50:00,20.126,20.219,20.105,20.105,450000.0
2008-03-07 06:51:00,20.201,20.271,20.201,20.256,300000.0
2008-03-07 06:52:00,20.09,20.231,20.078,20.231,450000.0
2008-03-07 06:53:00,20.162,20.183,20.093,20.096,250000.0
2008-03-07 06:54:00,20.171,20.171,20.171,20.171,50000.0
2008-03-07 06:55:00,20.128,20.254,20.128,20.147,300000.0
2008-03-07 06:56:00,20.2,20.24,20.105,20.214,500000.0
2008-03-07 06:57:00,20.217,20.226,20.169,20.169,350000.0
2008-03-07 06:58:00,20.206,20.227,20.069,20.227,400000.0
2008-03-07 06:59:00,20.139,20.237,20.131,20.189,400000.0
2008-03-07 07:00:00,20.134,20.261,20.134,20.18,500000.0
2008-03-07 07:01:00,20.117,20.208,20.106,20.106,400000.0
2008-03-07 07:02:00,20.25,20.25,20.111,20.201,350000.0
2008-03-07 07:03:00,20.208,20.24,20.162,20.217,500000.0
2008-03-07 07:04:00,20.208,20.243,20.147,20.147,250000.0
2008-03-07 07:05:00,20.129,20.255,20.129,20.171,450000.0
2008-03-07 07:07:00,20.224,20.224,20.122,20.216,350000.0
2008-03-07 07:08:00,20.218,20.227,20.163,20.164,250000.0
2008-03-07 07:09:00,20.214,20.214,20.122,20.197,400000.0
2008-03-07 07:10:00,20.123,20.252,20.12,20.213,350000.0
2008-03-07 07:11:00,20.204,20.216,20.091,20.132,350000.0
2008-03-07 07:12:00,20.212,20.243,20.153,20.168,300000.0
2008-03-07 07:13:00,20.242,20.242,20.214,20.214,100000.0
2008-03-07 07:14:00,20.138,20.243,20.138,20.166,400000.0
2008-03-07 07:15:00,20.198,20.243,20.115,20.243,300000.0
2008-03-07 07:17:00,20.21,20.241,20.092,20.188,550000.0
2008-03-07 07:18:00,20.184,20.223,20.146,20.177,300000.0
2008-03-07 07:19:00,20.201,20.259,20.126,20.245,300000.0
2008-03-07 07:20:00,20.158,20.246,20.143,20.211,350000.0
2008-03-07 07:21:00,20.215,20.249,20.144,20.249,400000.0
2008-03-07 07:22:00,20.18,20.249,20.147,20.155,350000.0
2008-03-07 07:23:00,20.22,20.239,20.136,20.146,350000.0
2008-03-07 07:24:00,20.195,20.253,20.176,20.237,400000.0
2008-03-07 07:25:00,20.231,20.276,20.164,20.271,300000.0
2008-03-07 07:26:00,20.13,20.271,20.118,20.173,500000.0
2008-03-07 07:27:00,20.201,20.253,20.124,20.127,250000.0
2008-03-07 07:29:00,20.218,20.259,20.184,20.184,400000.0
2008-03-07 07:30:00,20.183,20.27,20.111,20.16,550000.0
2008-03-07 07:31:00,20.275,20.275,20.19,20.234,300000.0
2008-03-07 07:32:00,20.247,20.247,20.088,20.113,350000.0
2008-03-07 07:33:00,20.213,20.264,20.162,20.264,350000.0
2008-03-07 07:34:00,20.129,20.249,20.094,20.249,400000.0
2008-03-07 07:35:00,20.217,20.258,20.146,20.194,250000.0
2008-03-07 07:37:00,20.22,20.267,20.152,20.257,400000.0
2008-03-07 07:38:00,20.272,20.272,20.185,20.243,400000.0
2008-03-07 07:40:00,20.193,20.231,20.158,20.231,350000.0
2008-03-07 07:41:00,20.209,20.266,20.139,20.172,400000.0
2008-03-07 07:42:00,20.272,20.275,20.155,20.227,200000.0
2008-03-07 07:43:00,20.172,20.28,20.172,20.176,350000.0
2008-03-07 07:45:00,20.252,20.275,20.19,20.19,350000.0
2008-03-07 07:46:00,20.229,20.267,20.159,20.23,350000.0
2008-03-07 07:47:00,20.182,20.268,20.153,20.153,350000.0
2008-03-07 07:48:00,20.216,20.27,20.121,20.27,400000.0
2008-03-07 07:49:00,20.155,20.272,20.155,20.188,550000.0
2008-03-07 07:50:00,20.268,20.268,20.163,20.217,450000.0
2008-03-07 07:51:00,20.254,20.254,20.116,20.218,450000.0
2008-03-07 07:52:00,20.238,20.247,20.131,20.131,350000.0
2008-03-07 07:53:00,20.147,20.259,20.147,20.234,200000.0
2008-03-07 07:55:00,20.256,20.256,20.123,20.223,350000.0
2008-03-07 07:56:00,20.187,20.276,20.177,20.268,450000.0
2008-03-07 07:57:00,20.146,20.184,20.13,20.16,250000.0
2008-03-07 07:58:00,20.139,20.238,20.124,20.222,350000.0
2008-03-07 07:59:00,20.136,20.246,20.122,20.152,500000.0
2008-03-07 08:00:00,20.128,20.267,20.126,20.218,500000.0
2008-03-07 08:01:00,20.258,20.258,20.21,20.21,100000.0
2008-03-07 08:04:00,20.276,20.278,20.177,20.278,300000.0
2008-03-07 08:05:00,20.169,20.253,20.144,20.187,400000.0
2008-03-07 08:06:00,20.185,20.267,20.144,20.144,300000.0
2008-03-07 08:07:00,20.262,20.262,20.135,20.238,350000.0
2008-03-07 08:08:00,20.198,20.277,20.198,20.234,150000.0
2008-03-07 08:10:00,20.219,20.263,20.183,20.209,250000.0
2008-03-07 08:14:00,20.276,20.322,20.171,20.291,400000.0
2008-03-07 08:15:00,20.162,20.271,20.162,20.236,350000.0
2008-03-07 08:16:00,20.203,20.291,20.179,20.24,500000.0
2008-03-07 08:17:00,20.282,20.282,20.147,20.212,400000.0
2008-03-07 08:18:00,20.288,20.288,20.132,20.239,500000.0
2008-03-07 08:19:00,20.266,20.312,20.209,20.209,400000.0
2008-03-07 08:20:00,20.201,20.308,20.174,20.284,400000.0
2008-03-07 08:21:00,20.293,20.293,20.187,20.215,400000.0
2008-03-07 08:22:00,20.256,20.307,20.182,20.182,550000.0
2008-03-07 08:23:00,20.171,20.277,20.171,20.191,400000.0
2008-03-07 08:24:00,20.196,20.283,20.147,20.283,400000.0
2008-03-07 08:25:00,20.306,20.306,20.212,20.27,400000.0
2008-03-07 08:26:00,20.222,20.287,20.173,20.276,400000.0
2008-03-07 08:27:00,20.199,20.274,20.164,20.164,300000.0
2008-03-07 08:28:00,20.207,20.269,20.179,20.234,300000.0
2008-03-07 08:29:00,20.215,20.215,20.122,20.124,200000.0
2008-03-07 08:30:00,20.168,20.277,20.164,20.277,500000.0
2008-03-07 08:31:00,20.141,20.307,20.141,20.146,400000.0
2008-03-07 08:32:00,20.175,20.275,20.142,20.275,400000.0
2008-03-07 08:33:00,20.138,20.269,20.138,20.233,450000.0
2008-03-07 08:34:00,20.244,20.261,20.107,20.172,500000.0
2008-03-07 08:35:00,20.249,20.269,20.142,20.236,550000.0
2008-03-07 08:36:00,20.275,20.284,20.148,20.284,350000.0
2008-03-07 08:37:00,20.179,20.294,20.162,20.255,400000.0
2008-03-07 08:38:00,20.259,20.259,20.17,20.24,500000.0
2008-03-07 08:39:00,20.186,20.255,20.123,20.241,350000.0
2008-03-07 08:40:00,20.28,20.28,20.15,20.25,350000.0
2008-03-07 08:42:00,20.234,20.278,20.153,20.232,300000.0
2008-03-07 08:43:00,20.258,20.296,20.238,20.287,350000.0
2008-03-07 08:44:00,20.196,20.253,20.16,20.16,350000.0
2008-03-07 08:45:00,20.24,20.263,20.157,20.199,550000.0
2008-03-07 08:46:00,20.187,20.288,20.171,20.288,350000.0
2008-03-07 08:47:00,20.286,20.333,20.213,20.213,350000.0
2008-03-07 08:48:00,20.275,20.275,20.156,20.16,500000.0
2008-03-07 08:49:00,20.232,20.268,20.183,20.24,450000.0
2008-03-07 08:50:00,20.217,20.301,20.188,20.202,550000.0
2008-03-07 08:51:00,20.249,20.356,20.249,20.31,450000.0
2008-03-07 08:52:00,20.292,20.313,20.235,20.302,350000.0
2008-03-07 08:53:00,20.222,20.314,20.196,20.289,400000.0
2008-03-07 08:54:00,20.316,20.316,20.212,20.212,500000.0
2008-03-07 08:55:00,20.28,20.299,20.169,20.222,450000.0
2008-03-07 08:56:00,20.201,20.319,20.201,20.319,100000.0
2008-03-07 08:57:00,20.244,20.321,20.22,20.244,350000.0
2008-03-07 08:58:00,20.277,20.309,20.219,20.253,500000.0
2008-03-07 08:59:00,20.324,20.326,20.195,20.251,350000.0
2008-03-07 09:00:00,20.277,20.312,20.268,20.268,450000.0
2008-03-07 09:01:00,20.311,20.322,20.24,20.31,1250000.0
2008-03-07 09:02:00,20.313,20.343,20.205,20.205,350000.0
2008-03-07 09:03:00,20.202,20.333,20.172,20.333,350000.0
2008-03-07 09:04:00,20.304,20.338,20.256,20.256,450000.0
2008-03-07 09:05:00,20.286,20.329,20.188,20.301,400000.0
2008-03-07 09:06:00,20.294,20.303,20.196,20.236,450000.0
2008-03-07 09:07:00,20.221,20.316,20.221,20.295,300000.0
2008-03-07 09:08:00,20.339,20.351,20.223,20.339,250000.0
2008-03-07 09:09:00,20.317,20.342,20.227,20.331,350000.0
2008-03-07 09:10:00,20.261,20.344,20.229,20.278,450000.0
2008-03-07 09:11:00,20.191,20.329,20.178,20.302,450000.0
2008-03-07 09:12:00,20.265,20.352,20.215,20.293,550000.0
2008-03-07 09:13:00,20.3,20.34,20.207,20.34,550000.0
2008-03-07 09:14:00,20.239,20.342,20.239,20.302,400000.0
2008-03-07 09:15:00,20.269,20.324,20.196,20.311,550000.0
2008-03-07 09:16:00,20.235,20.314,20.167,20.232,500000.0
2008-03-07 09:17:00,20.211,20.28,20.178,20.274,400000.0
2008-03-07 09:18:00,20.318,20.338,20.191,20.304,500000.0
2008-03-07 09:19:00,20.202,20.356,20.202,20.242,550000.0
2008-03-07 09:20:00,20.241,20.295,20.206,20.277,350000.0
2008-03-07 09:21:00,20.238,20.285,20.183,20.245,450000.0
2008-03-07 09:22:00,20.286,20.3,20.197,20.219,400000.0
2008-03-07 09:23:00,20.219,20.319,20.193,20.234,500000.0
2008-03-07 09:24:00,20.261,20.309,20.235,20.235,350000.0
2008-03-07 09:25:00,20.234,20.313,20.173,20.227,550000.0
2008-03-07 09:26:00,20.204,20.255,20.164,20.242,550000.0
2008-03-07 09:27:00,20.226,20.263,20.139,20.204,450000.0
2008-03-07 09:28:00,20.205,20.31,20.198,20.22,1550000.0
2008-03-07 09:29:00,20.246,20.308,20.176,20.261,450000.0
2008-03-07 09:30:00,20.231,20.329,20.189,20.226,450000.0
2008-03-07 09:31:00,20.17,20.314,20.17,20.309,500000.0
2008-03-07 09:32:00,20.253,20.28,20.165,20.264,350000.0
2008-03-07 09:33:00,20.287,20.287,20.207,20.275,350000.0
2008-03-07 09:34:00,20.249,20.268,20.149,20.164,550000.0
2008-03-07 09:35:00,20.293,20.293,20.184,20.213,350000.0
2008-03-07 09:36:00,20.286,20.293,20.207,20.281,400000.0
2008-03-07 09:37:00,20.243,20.287,20.157,20.219,500000.0
2008-03-07 09:38:00,20.237,20.311,20.212,20.254,550000.0
2008-03-07 09:40:00,20.272,20.303,20.193,20.303,500000.0
2008-03-07 09:41:00,20.236,20.294,20.181,20.294,300000.0
2008-03-07 09:42:00,20.18,20.291,20.141,20.142,400000.0
2008-03-07 09:43:00,20.229,20.296,20.172,20.209,550000.0
2008-03-07 09:44:00,20.181,20.286,20.181,20.286,450000.0
2008-03-07 09:45:00,20.231,20.254,20.16,20.254,350000.0
2008-03-07 09:46:00,20.179,20.267,20.077,20.223,450000.0
2008-03-07 09:47:00,20.205,20.238,20.095,20.238,400000.0
2008-03-07 09:48:00,20.205,20.225,20.077,20.112,450000.0
2008-03-07 09:49:00,20.239,20.239,20.141,20.199,400000.0
2008-03-07 09:50:00,20.159,20.235,20.107,20.156,350000.0
2008-03-07 09:51:00,20.218,20.218,20.091,20.147,350000.0
2008-03-07 09:52:00,20.179,20.223,20.106,20.223,450000.0
2008-03-07 09:53:00,20.209,20.209,20.049,20.1,350000.0
2008-03-07 09:54:00,20.133,20.242,20.091,20.187,750000.0
2008-03-07 09:55:00,20.102,20.213,20.102,20.213,450000.0
2008-03-07 09:56:00,20.139,20.24,20.103,20.187,350000.0
2008-03-07 09:57:00,20.223,20.223,20.09,20.157,450000.0
2008-03-07 09:58:00,20.163,20.209,20.077,20.184,500000.0
2008-03-07 09:59:00,20.089,20.224,20.089,20.172,400000.0
2008-03-07 10:00:00,20.194,20.194,20.072,20.076,350000.0
2008-03-07 10:01:00,20.164,20.25,20.097,20.097,400000.0
2008-03-07 10:02:00,20.13,20.248,20.089,20.089,400000.0
2008-03-07 10:03:00,20.153,20.196,20.083,20.102,500000.0
2008-03-07 10:04:00,20.067,20.199,20.059,20.119,550000.0
2008-03-07 10:05:00,20.143,20.207,20.115,20.123,350000.0
2008-03-07 10:06:00,20.108,20.194,20.107,20.122,500000.0
2008-03-07 10:07:00,20.156,20.17,20.049,20.049,450000.0
2008-03-07 10:08:00,20.165,20.188,19.963,20.095,350000.0
2008-03-07 10:09:00,20.053,20.053,19.938,19.971,350000.0
2008-03-07 10:10:00,20.008,20.009,19.887,19.887,650000.0
2008-03-07 10:11:00,20.04,20.04,19.917,20.022,400000.0
2008-03-07 10:12:00,20.021,20.021,19.889,19.929,550000.0
2008-03-07 10:13:00,19.988,20.037,19.888,20.037,500000.0
2008-03-07 10:14:00,19.972,20.062,19.924,19.94,550000.0
2008-03-07 10:15:00,19.974,20.011,19.919,19.999,450000.0
2008-03-07 10:16:00,19.953,20.057,19.915,19.939,550000.0
2008-03-07 10:17:00,20.062,20.062,19.956,19.956,500000.0
2008-03-07 10:18:00,20.055,20.055,19.938,19.938,500000.0
2008-03-07 10:19:00,20.055,20.055,19.947,20.051,550000.0
2008-03-07 10:20:00,19.942,20.02,19.92,20.009,350000.0
2008-03-07 10:21:00,19.983,20.035,19.914,19.979,550000.0
2008-03-07 10:22:00,20.002,20.045,19.939,20.045,500000.0
2008-03-07 10:23:00,20.038,20.061,19.911,19.952,400000.0
2008-03-07 10:24:00,19.983,20.055,19.926,19.982,500000.0
2008-03-07 10:25:00,19.987,19.987,19.849,19.878,500000.0
2008-03-07 10:27:00,19.979,20.025,19.914,19.921,400000.0
2008-03-07 10:28:00,19.987,20.034,19.91,19.977,600000.0
2008-03-07 10:29:00,20.012,20.051,19.932,19.937,350000.0
2008-03-07 10:30:00,20.072,20.075,19.934,19.973,450000.0
2008-03-07 10:31:00,19.974,20.099,19.951,19.981,550000.0
2008-03-07 10:32:00,20.019,20.072,19.949,20.072,650000.0
2008-03-07 10:33:00,19.943,20.047,19.943,19.943,450000.0
2008-03-07 10:34:00,20.006,20.121,19.961,20.088,550000.0
2008-03-07 10:35:00,20.011,20.048,19.935,19.935,450000.0
2008-03-07 10:36:00,20.018,20.018,19.898,19.898,550000.0
2008-03-07 10:37:00,19.9,20.044,19.9,19.988,400000.0
2008-03-07 10:38:00,19.925,19.939,19.854,19.917,300000.0
2008-03-07 10:39:00,19.85,19.964,19.833,19.956,350000.0
2008-03-07 10:40:00,19.906,20.03,19.88,19.968,550000.0
2008-03-07 10:41:00,20.011,20.017,19.881,19.92,400000.0
2008-03-07 10:42:00,20.011,20.011,19.877,19.883,550000.0
2008-03-07 10:43:00,19.948,19.995,19.893,19.995,450000.0
2008-03-07 10:44:00,19.942,20.015,19.874,19.986,350000.0
2008-03-07 10:45:00,19.899,19.977,19.895,19.895,500000.0
2008-03-07 10:46:00,19.912,20.064,19.912,19.919,600000.0
2008-03-07 10:47:00,19.989,20.001,19.91,19.91,400000.0
2008-03-07 10:48:00,19.989,20.006,19.897,20.006,250000.0
2008-03-07 10:49:00,19.974,20.007,19.88,20.007,550000.0
2008-03-07 10:50:00,19.888,20.049,19.856,20.049,450000.0
2008-03-07 10:51:00,20.007,20.118,19.96,19.96,500000.0
2008-03-07 10:52:00,19.971,20.079,19.971,20.005,450000.0
2008-03-07 10:53:00,20.056,20.06,19.95,20.06,350000.0
2008-03-07 10:54:00,20.032,20.079,19.953,20.079,400000.0
2008-03-07 10:55:00,20.018,20.091,19.961,19.983,350000.0
2008-03-07 10:56:00,19.931,20.018,19.897,19.985,450000.0
2008-03-07 10:57:00,20.005,20.052,19.966,19.98,400000.0
2008-03-07 10:58:00,20.066,20.066,19.951,20.064,450000.0
2008-03-07 10:59:00,20.005,20.046,19.941,20.046,350000.0
2008-03-07 11:00:00,19.959,20.047,19.931,19.962,400000.0
2008-03-07 11:01:00,19.969,20.054,19.903,20.013,450000.0
2008-03-07 11:02:00,20.003,20.115,19.975,19.975,350000.0
2008-03-07 11:03:00,19.989,20.102,19.984,20.007,400000.0
2008-03-07 11:04:00,20.097,20.097,19.941,20.088,500000.0
2008-03-07 11:05:00,20.022,20.149,19.99,19.99,450000.0
2008-03-07 11:06:00,19.987,20.044,19.95,20.037,400000.0
2008-03-07 11:07:00,20.044,20.091,19.949,19.949,400000.0
2008-03-07 11:08:00,20.006,20.11,19.98,20.049,500000.0
2008-03-07 11:09:00,20.086,20.087,19.952,20.083,500000.0
2008-03-07 11:10:00,19.977,20.125,19.977,20.079,450000.0
2008-03-07 11:11:00,20.002,20.099,19.971,20.0,400000.0
2008-03-07 11:12:00,20.016,20.132,19.989,20.008,600000.0
2008-03-07 11:13:00,20.075,20.114,20.027,20.085,500000.0
2008-03-07 11:14:00,20.111,20.127,20.068,20.104,350000.0
2008-03-07 11:15:00,20.093,20.135,20.006,20.1,550000.0
2008-03-07 11:16:00,20.059,20.086,19.973,19.973,350000.0
2008-03-07 11:17:00,20.144,20.187,20.027,20.14,700000.0
2008-03-07 11:18:00,20.101,20.144,20.005,20.05,400000.0
2008-03-07 11:19:00,20.073,20.119,20.037,20.055,450000.0
2008-03-07 11:20:00,20.142,20.172,20.074,20.172,500000.0
2008-03-07 11:21:00,20.045,20.176,20.021,20.021,450000.0
2008-03-07 11:22:00,20.123,20.186,20.052,20.052,450000.0
2008-03-07 11:23:00,20.08,20.213,20.08,20.162,400000.0
2008-03-07 11:24:00,20.067,20.099,20.025,20.05,400000.0
2008-03-07 11:25:00,20.071,20.157,20.038,20.118,400000.0
2008-03-07 11:26:00,20.045,20.14,20.011,20.06,550000.0
2008-03-07 11:27:00,20.182,20.182,20.078,20.112,400000.0
2008-03-07 11:28:00,20.072,20.205,20.072,20.182,500000.0
2008-03-07 11:29:00,20.121,20.157,20.055,20.06,550000.0
2008-03-07 11:30:00,20.074,20.181,20.058,20.093,400000.0
2008-03-07 11:31:00,20.097,20.11,19.982,20.11,550000.0
2008-03-07 11:32:00,20.149,20.149,19.994,20.087,650000.0
2008-03-07 11:33:00,20.005,20.129,20.005,20.108,550000.0
2008-03-07 11:34:00,20.055,20.12,19.993,20.084,450000.0
2008-03-07 11:35:00,20.085,20.106,20.011,20.076,400000.0
2008-03-07 11:36:00,19.985,20.101,19.984,19.995,400000.0
2008-03-07 11:37:00,20.033,20.088,19.996,20.065,450000.0
2008-03-07 11:38:00,19.961,20.093,19.961,19.973,400000.0
2008-03-07 11:39:00,19.925,20.046,19.925,20.039,550000.0
2008-03-07 11:40:00,20.069,20.073,19.964,19.964,500000.0
2008-03-07 11:41:00,20.029,20.076,19.94,20.076,400000.0
2008-03-07 11:42:00,19.968,20.093,19.968,20.055,350000.0
2008-03-07 11:43:00,20.075,20.133,20.008,20.053,550000.0
2008-03-07 11:44:00,20.022,20.124,19.978,19.996,400000.0
2008-03-07 11:45:00,20.019,20.062,19.989,20.049,350000.0
2008-03-07 11:46:00,19.97,20.062,19.954,19.998,450000.0
2008-03-07 11:47:00,20.105,20.105,19.977,20.007,400000.0
2008-03-07 11:48:00,19.999,20.079,19.952,19.952,550000.0
2008-03-07 11:49:00,20.03,20.097,19.95,20.051,400000.0
2008-03-07 11:50:00,20.082,20.084,19.969,19.969,350000.0
2008-03-07 11:51:00,20.046,20.116,19.978,19.978,450000.0
2008-03-07 11:52:00,20.019,20.129,20.019,20.103,500000.0
2008-03-07 11:53:00,20.071,20.084,19.97,20.025,500000.0
2008-03-07 11:54:00,20.052,20.071,19.967,20.071,350000.0
2008-03-07 11:55:00,20.047,20.047,19.908,19.934,550000.0
2008-03-07 11:56:00,19.993,20.072,19.963,19.991,400000.0
2008-03-07 11:57:00,20.027,20.097,19.941,19.977,550000.0
2008-03-07 11:58:00,20.056,20.067,19.976,20.024,450000.0
2008-03-07 11:59:00,20.035,20.041,19.915,20.032,550000.0
2008-03-07 12:00:00,19.957,20.052,19.928,20.052,450000.0
2008-03-07 12:01:00,20.076,20.076,19.961,20.055,500000.0
2008-03-07 12:02:00,20.057,20.057,19.921,19.958,500000.0
2008-03-07 12:03:00,19.921,20.058,19.921,20.049,450000.0
2008-03-07 12:04:00,20.04,20.041,19.879,19.92,550000.0
2008-03-07 12:05:00,19.983,20.05,19.891,19.98,450000.0
2008-03-07 12:06:00,19.938,20.047,19.865,20.022,450000.0
2008-03-07 12:07:00,19.957,20.087,19.951,19.954,350000.0
2008-03-07 12:08:00,20.069,20.069,19.948,19.958,500000.0
2008-03-07 12:09:00,20.013,20.103,19.983,20.1,550000.0
2008-03-07 12:10:00,20.09,20.09,20.02,20.058,350000.0
2008-03-07 12:11:00,19.95,20.016,19.923,19.971,350000.0
2008-03-07 12:12:00,19.951,20.138,19.951,20.042,550000.0
2008-03-07 12:13:00,20.043,20.043,19.902,20.038,350000.0
2008-03-07 12:14:00,20.059,20.06,19.927,20.06,450000.0
2008-03-07 12:15:00,20.049,20.063,19.958,20.037,350000.0
2008-03-07 12:18:00,19.936,20.046,19.903,19.992,350000.0
2008-03-07 12:20:00,20.055,20.055,19.967,19.969,350000.0
2008-03-07 12:21:00,19.97,20.055,19.964,19.972,450000.0
2008-03-07 12:22:00,19.988,20.073,19.953,20.036,450000.0
2008-03-07 12:23:00,20.046,20.046,19.887,19.941,550000.0
2008-03-07 12:24:00,19.898,20.019,19.884,19.971,500000.0
2008-03-07 12:25:00,19.985,19.985,19.904,19.904,450000.0
2008-03-07 12:26:00,19.906,19.953,19.842,19.905,550000.0
2008-03-07 12:27:00,19.936,20.06,19.871,20.01,500000.0
2008-03-07 12:28:00,19.853,19.95,19.848,19.867,350000.0
2008-03-07 12:29:00,19.906,19.971,19.86,19.949,450000.0
2008-03-07 12:30:00,19.9,19.99,19.873,19.99,400000.0
2008-03-07 12:31:00,19.972,19.972,19.855,19.913,550000.0
2008-03-07 12:32:00,19.854,19.977,19.848,19.948,450000.0
2008-03-07 12:33:00,19.898,20.031,19.898,19.979,450000.0
2008-03-07 12:34:00,19.912,19.998,19.893,19.998,450000.0
2008-03-07 12:35:00,19.981,20.006,19.877,19.877,500000.0
2008-03-07 12:37:00,19.96,19.993,19.898,19.958,350000.0
2008-03-07 12:38:00,19.954,19.964,19.897,19.916,400000.0
2008-03-07 12:39:00,19.871,19.926,19.842,19.888,550000.0
2008-03-07 12:40:00,19.797,19.951,19.797,19.869,450000.0
2008-03-07 12:41:00,19.924,19.925,19.815,19.915,450000.0
2008-03-07 12:42:00,19.949,19.98,19.843,19.843,500000.0
2008-03-07 12:43:00,19.963,19.974,19.842,19.842,350000.0
2008-03-07 12:44:00,19.857,19.956,19.822,19.869,400000.0
2008-03-07 12:45:00,19.87,19.961,19.866,19.887,350000.0
2008-03-07 12:46:00,19.903,20.018,19.903,19.929,400000.0
2008-03-07 12:47:00,19.999,20.006,19.925,19.935,350000.0
2008-03-07 12:48:00,19.943,19.943,19.871,19.928,500000.0
2008-03-07 12:49:00,19.877,19.966,19.827,19.886,400000.0
2008-03-07 12:50:00,19.882,20.034,19.882,19.985,450000.0
2008-03-07 12:51:00,19.92,20.012,19.867,19.867,450000.0
2008-03-07 12:52:00,19.965,20.033,19.902,19.92,350000.0
2008-03-07 12:53:00,19.864,19.988,19.864,19.923,550000.0
2008-03-07 12:54:00,19.98,19.98,19.835,19.835,550000.0
2008-03-07 12:55:00,19.855,19.98,19.855,19.972,400000.0
2008-03-07 12:56:00,19.927,20.038,19.907,19.961,550000.0
2008-03-07 12:57:00,19.925,20.009,19.902,19.949,400000.0
2008-03-07 12:58:00,19.873,19.974,19.834,19.974,400000.0
2008-03-07 12:59:00,20.015,20.015,19.933,19.938,350000.0
2008-03-07 13:00:00,20.006,20.03,19.907,19.941,550000.0
2008-03-07 13:01:00,19.969,19.972,19.869,19.967,400000.0
2008-03-07 13:02:00,20.005,20.005,19.909,19.959,500000.0
2008-03-07 13:03:00,19.923,19.999,19.87,19.999,350000.0
2008-03-07 13:04:00,19.862,19.976,19.862,19.951,450000.0
2008-03-07 13:05:00,19.918,20.001,19.884,19.963,400000.0
2008-03-07 13:06:00,19.943,20.02,19.909,19.931,400000.0
2008-03-07 13:07:00,19.931,20.017,19.906,20.017,450000.0
2008-03-07 13:08:00,19.974,20.017,19.918,20.009,350000.0
2008-03-07 13:09:00,20.002,20.049,19.912,19.931,400000.0
2008-03-07 13:10:00,19.921,20.095,19.921,20.048,500000.0
2008-03-07 13:11:00,20.016,20.043,19.943,20.039,400000.0
2008-03-07 13:12:00,20.054,20.084,19.952,20.051,350000.0
2008-03-07 13:13:00,20.017,20.108,19.928,20.082,550000.0
2008-03-07 13:14:00,20.095,20.095,19.946,20.055,400000.0
2008-03-07 13:15:00,20.065,20.076,19.982,20.0,450000.0
2008-03-07 13:16:00,20.103,20.127,19.973,20.077,500000.0
2008-03-07 13:17:00,20.043,20.107,19.978,20.107,450000.0
2008-03-07 13:18:00,20.092,20.092,19.983,20.031,350000.0
2008-03-07 13:19:00,20.112,20.192,20.062,20.07,700000.0
2008-03-07 13:20:00,20.105,20.205,20.048,20.085,800000.0
2008-03-07 13:21:00,20.123,20.178,20.094,20.17,400000.0
2008-03-07 13:22:00,20.198,20.284,20.067,20.141,550000.0
2008-03-07 13:23:00,20.181,20.202,20.06,20.09,450000.0
2008-03-07 13:24:00,20.112,20.176,20.094,20.152,350000.0
2008-03-07 13:25:00,20.064,20.19,20.064,20.149,450000.0
2008-03-07 13:26:00,20.155,20.155,20.055,20.096,400000.0
2008-03-07 13:27:00,20.127,20.136,20.045,20.045,400000.0
2008-03-07 13:28:00,20.127,20.148,20.039,20.039,400000.0
2008-03-07 13:29:00,20.127,20.158,20.026,20.123,400000.0
2008-03-07 13:30:00,20.059,20.144,20.059,20.132,450000.0
2008-03-07 13:31:00,20.147,20.191,20.043,20.136,550000.0
2008-03-07 13:32:00,20.134,20.134,20.034,20.113,400000.0
2008-03-07 13:33:00,20.124,20.19,20.069,20.121,350000.0
2008-03-07 13:34:00,20.11,20.145,20.024,20.024,400000.0
2008-03-07 13:35:00,20.067,20.15,20.057,20.15,550000.0
2008-03-07 13:36:00,20.053,20.157,20.034,20.134,650000.0
2008-03-07 13:37:00,20.111,20.194,20.036,20.036,400000.0
2008-03-07 13:38:00,20.009,20.141,20.009,20.128,350000.0
2008-03-07 13:39:00,20.041,20.126,20.018,20.018,350000.0
2008-03-07 13:40:00,20.093,20.093,19.932,20.071,500000.0
2008-03-07 13:41:00,20.029,20.128,20.024,20.025,400000.0
2008-03-07 13:42:00,20.028,20.116,20.002,20.024,350000.0
2008-03-07 13:43:00,20.048,20.15,20.006,20.15,750000.0
2008-03-07 13:44:00,20.025,20.187,20.025,20.083,450000.0
2008-03-07 13:45:00,20.097,20.197,20.066,20.197,350000.0
2008-03-07 13:46:00,20.123,20.207,20.108,20.207,350000.0
2008-03-07 13:47:00,20.192,20.192,20.072,20.142,400000.0
2008-03-07 13:48:00,20.175,20.175,20.115,20.168,350000.0
2008-03-07 13:49:00,20.113,20.173,20.068,20.068,350000.0
2008-03-07 13:50:00,20.078,20.169,20.042,20.048,550000.0
2008-03-07 13:51:00,20.131,20.169,20.042,20.129,550000.0
2008-03-07 13:52:00,20.157,20.189,20.095,20.095,400000.0
2008-03-07 13:53:00,20.2,20.242,20.107,20.183,400000.0
2008-03-07 13:54:00,20.106,20.204,20.052,20.187,400000.0
2008-03-07 13:55:00,20.212,20.212,20.089,20.089,350000.0
2008-03-07 13:56:00,20.103,20.213,20.073,20.202,550000.0
2008-03-07 13:57:00,20.163,20.227,20.088,20.098,350000.0
2008-03-07 13:58:00,20.139,20.141,20.037,20.108,350000.0
2008-03-07 13:59:00,20.105,20.185,20.071,20.071,450000.0
2008-03-07 14:00:00,20.188,20.188,20.052,20.079,450000.0
2008-03-07 14:01:00,20.174,20.174,20.07,20.172,400000.0
2008-03-07 14:02:00,20.095,20.215,20.095,20.129,400000.0
2008-03-07 14:03:00,20.115,20.171,20.087,20.171,350000.0
2008-03-07 14:04:00,20.178,20.185,20.076,20.176,400000.0
2008-03-07 14:05:00,20.221,20.239,20.108,20.239,400000.0
2008-03-07 14:06:00,20.142,20.222,20.117,20.117,450000.0
2008-03-07 14:07:00,20.216,20.246,20.121,20.236,350000.0
2008-03-07 14:08:00,20.165,20.252,20.125,20.13,550000.0
2008-03-07 14:09:00,20.188,20.201,20.078,20.172,500000.0
2008-03-07 14:10:00,20.157,20.233,20.093,20.226,400000.0
2008-03-07 14:11:00,20.228,20.228,20.117,20.154,500000.0
2008-03-07 14:12:00,20.121,20.174,20.121,20.139,350000.0
2008-03-07 14:13:00,20.129,20.215,20.124,20.142,450000.0
2008-03-07 14:14:00,20.126,20.195,20.126,20.138,350000.0
2008-03-07 14:15:00,20.088,20.245,20.062,20.198,400000.0
2008-03-07 14:16:00,20.185,20.233,20.081,20.201,500000.0
2008-03-07 14:17:00,20.103,20.194,20.076,20.142,400000.0
2008-03-07 14:18:00,20.119,20.171,20.077,20.113,400000.0
2008-03-07 14:19:00,20.2,20.235,20.042,20.072,700000.0
2008-03-07 14:20:00,20.164,20.193,20.084,20.156,500000.0
2008-03-07 14:21:00,20.189,20.198,20.084,20.123,400000.0
2008-03-07 14:22:00,20.171,20.174,20.087,20.162,400000.0
2008-03-07 14:23:00,20.167,20.228,20.083,20.143,450000.0
2008-03-07 14:24:00,20.187,20.216,20.118,20.175,400000.0
2008-03-07 14:25:00,20.106,20.221,20.066,20.066,350000.0
2008-03-07 14:26:00,20.12,20.263,20.12,20.24,500000.0
2008-03-07 14:27:00,20.123,20.23,20.096,20.13,550000.0
2008-03-07 14:28:00,20.251,20.269,20.144,20.154,450000.0
2008-03-07 14:29:00,20.136,20.228,20.133,20.133,550000.0
2008-03-07 14:30:00,20.205,20.252,20.099,20.241,350000.0
2008-03-07 14:31:00,20.239,20.239,20.105,20.173,400000.0
2008-03-07 14:32:00,20.239,20.239,20.118,20.202,550000.0
2008-03-07 14:33:00,20.198,20.216,20.092,20.149,400000.0
2008-03-07 14:34:00,20.211,20.211,20.123,20.198,350000.0
2008-03-07 14:35:00,20.213,20.213,20.078,20.115,400000.0
2008-03-07 14:36:00,20.223,20.223,20.11,20.141,400000.0
2008-03-07 14:37:00,20.103,20.175,20.057,20.175,400000.0
2008-03-07 14:38:00,20.058,20.17,20.054,20.054,350000.0
2008-03-07 14:39:00,20.105,20.162,20.048,20.093,500000.0
2008-03-07 14:40:00,20.082,20.175,20.039,20.175,400000.0
2008-03-07 14:41:00,20.187,20.221,20.14,20.198,350000.0
2008-03-07 14:42:00,20.182,20.183,20.086,20.127,500000.0
2008-03-07 14:43:00,20.213,20.233,20.129,20.233,350000.0
2008-03-07 14:44:00,20.124,20.284,20.124,20.222,350000.0
2008-03-07 14:45:00,20.225,20.238,20.162,20.179,400000.0
2008-03-07 14:46:00,20.235,20.235,20.116,20.171,450000.0
2008-03-07 14:47:00,20.144,20.245,20.144,20.237,550000.0
2008-03-07 14:48:00,20.209,20.209,20.138,20.138,400000.0
2008-03-07 14:49:00,20.21,20.245,20.147,20.172,400000.0
2008-03-07 14:50:00,20.241,20.244,20.124,20.186,500000.0
2008-03-07 14:51:00,20.117,20.232,20.111,20.128,400000.0
2008-03-07 14:52:00,20.179,20.255,20.141,20.154,500000.0
2008-03-07 14:53:00,20.209,20.255,20.104,20.255,450000.0
2008-03-07 14:54:00,20.254,20.281,20.171,20.171,550000.0
2008-03-07 14:55:00,20.271,20.271,20.149,20.242,400000.0
2008-03-07 14:56:00,20.257,20.271,20.187,20.259,450000.0
2008-03-07 14:57:00,20.17,20.226,20.119,20.139,400000.0
2008-03-07 14:58:00,20.209,20.264,20.116,20.133,400000.0
2008-03-07 14:59:00,20.247,20.254,20.183,20.254,350000.0
2008-03-07 15:00:00,20.134,20.237,20.112,20.237,350000.0
2008-03-07 15:01:00,20.126,20.223,20.126,20.175,500000.0
2008-03-07 15:02:00,20.196,20.228,20.084,20.209,400000.0
2008-03-07 15:03:00,20.194,20.264,20.176,20.176,500000.0
2008-03-07 15:04:00,20.18,20.235,20.125,20.125,350000.0
2008-03-07 15:05:00,20.195,20.272,20.17,20.257,550000.0
2008-03-07 15:06:00,20.226,20.239,20.139,20.156,500000.0
2008-03-07 15:07:00,20.277,20.306,20.19,20.202,500000.0
2008-03-07 15:08:00,20.242,20.272,20.15,20.191,350000.0
2008-03-07 15:09:00,20.236,20.3,20.16,20.219,450000.0
2008-03-07 15:10:00,20.212,20.334,20.208,20.233,500000.0
2008-03-07 15:11:00,20.22,20.294,20.169,20.169,400000.0
2008-03-07 15:12:00,20.291,20.323,20.201,20.207,500000.0
2008-03-07 15:13:00,20.284,20.292,20.226,20.272,350000.0
2008-03-07 15:14:00,20.343,20.373,20.222,20.325,400000.0
2008-03-07 15:15:00,20.329,20.384,20.286,20.354,350000.0
2008-03-07 15:16:00,20.395,20.458,20.378,20.378,500000.0
2008-03-07 15:17:00,20.437,20.444,20.342,20.415,450000.0
2008-03-07 15:18:00,20.39,20.446,20.323,20.446,400000.0
2008-03-07 15:19:00,20.38,20.539,20.369,20.539,350000.0
2008-03-07 15:20:00,20.428,20.544,20.353,20.477,550000.0
2008-03-07 15:21:00,20.407,20.501,20.407,20.439,350000.0
2008-03-07 15:22:00,20.529,20.529,20.471,20.519,400000.0
2008-03-07 15:23:00,20.44,20.546,20.433,20.458,550000.0
2008-03-07 15:24:00,20.495,20.527,20.404,20.527,500000.0
2008-03-07 15:25:00,20.427,20.551,20.427,20.521,350000.0
2008-03-07 15:26:00,20.444,20.564,20.405,20.405,550000.0
2008-03-07 15:27:00,20.517,20.547,20.452,20.48,400000.0
2008-03-07 15:28:00,20.526,20.576,20.456,20.456,450000.0
2008-03-07 15:29:00,20.565,20.595,20.493,20.539,500000.0
2008-03-07 15:30:00,20.579,20.627,20.526,20.526,550000.0
2008-03-07 15:31:00,20.432,20.533,20.417,20.43,550000.0
2008-03-07 15:32:00,20.558,20.649,20.49,20.587,550000.0
2008-03-07 15:33:00,20.563,20.608,20.469,20.489,400000.0
2008-03-07 15:34:00,20.502,20.569,20.45,20.569,500000.0
2008-03-07 15:35:00,20.518,20.523,20.4,20.501,600000.0
2008-03-07 15:36:00,20.543,20.636,20.476,20.542,550000.0
2008-03-07 15:37:00,20.538,20.6,20.469,20.578,450000.0
2008-03-07 15:38:00,20.572,20.572,20.448,20.448,400000.0
2008-03-07 15:39:00,20.458,20.549,20.451,20.453,350000.0
2008-03-07 15:40:00,20.415,20.483,20.336,20.379,450000.0
2008-03-07 15:41:00,20.321,20.36,20.287,20.291,450000.0
2008-03-07 15:42:00,20.347,20.347,20.293,20.293,400000.0
2008-03-07 15:43:00,20.209,20.255,20.115,20.251,400000.0
2008-03-07 15:44:00,20.128,20.248,20.12,20.162,450000.0
2008-03-07 15:45:00,20.2,20.2,20.074,20.18,350000.0
2008-03-07 15:46:00,20.151,20.26,20.108,20.184,500000.0
2008-03-07 15:47:00,20.094,20.236,20.094,20.1,350000.0
2008-03-07 15:48:00,20.122,20.248,20.122,20.135,550000.0
2008-03-07 15:49:00,20.185,20.185,19.987,20.056,400000.0
2008-03-07 15:50:00,20.009,20.096,19.974,20.009,350000.0
2008-03-07 15:51:00,20.093,20.093,19.957,20.091,450000.0
2008-03-07 15:52:00,20.085,20.098,19.997,20.047,450000.0
2008-03-07 15:53:00,20.067,20.135,20.067,20.135,350000.0
2008-03-07 15:54:00,20.041,20.185,20.041,20.152,500000.0
2008-03-07 15:55:00,20.148,20.148,20.033,20.132,500000.0
2008-03-07 15:56:00,20.144,20.226,20.108,20.148,1000000.0
2008-03-07 15:57:00,20.169,20.261,20.169,20.261,500000.0
2008-03-07 15:58:00,20.201,20.325,20.201,20.325,450000.0
2008-03-07 15:59:00,20.329,20.329,20.2,20.273,550000.0
2008-03-07 16:00:00,20.205,20.276,20.181,20.244,450000.0
2008-03-07 16:02:00,20.193,20.233,20.099,20.179,550000.0
2008-03-07 16:03:00,20.155,20.227,20.152,20.164,350000.0
2008-03-07 16:04:00,20.231,20.231,20.12,20.165,350000.0
2008-03-07 16:05:00,20.124,20.217,20.037,20.217,400000.0
2008-03-07 16:06:00,20.264,20.264,20.134,20.24,500000.0
2008-03-07 16:07:00,20.254,20.306,20.169,20.261,400000.0
2008-03-07 16:08:00,20.268,20.284,20.16,20.211,550000.0
2008-03-07 16:09:00,20.305,20.305,20.177,20.228,350000.0
2008-03-07 16:10:00,20.239,20.301,20.133,20.229,350000.0
2008-03-07 16:11:00,20.218,20.225,20.135,20.203,400000.0
2008-03-07 16:12:00,20.206,20.255,20.117,20.171,550000.0
2008-03-07 16:13:00,20.18,20.281,20.139,20.218,400000.0
2008-03-07 16:14:00,20.257,20.26,20.14,20.14,350000.0
2008-03-07 16:15:00,20.143,20.204,20.094,20.094,500000.0
2008-03-07 16:16:00,20.199,20.207,20.101,20.207,350000.0
2008-03-07 16:17:00,20.224,20.224,20.069,20.094,500000.0
2008-03-07 16:18:00,20.139,20.184,20.063,20.087,350000.0
2008-03-07 16:19:00,20.098,20.249,20.058,20.058,550000.0
2008-03-07 16:20:00,20.041,20.152,20.006,20.065,350000.0
2008-03-07 16:21:00,20.139,20.139,20.07,20.136,350000.0
2008-03-07 16:22:00,20.032,20.11,19.968,20.11,400000.0
2008-03-07 16:23:00,20.101,20.168,20.018,20.168,950000.0
2008-03-07 16:24:00,20.114,20.163,20.036,20.133,450000.0
2008-03-07 16:25:00,20.126,20.171,20.015,20.171,400000.0
2008-03-07 16:26:00,20.004,20.151,20.004,20.091,500000.0
2008-03-07 16:27:00,20.157,20.167,20.034,20.11,550000.0
2008-03-07 16:28:00,20.112,20.164,20.058,20.11,500000.0
2008-03-07 16:29:00,20.082,20.147,20.05,20.097,450000.0
2008-03-07 16:30:00,20.164,20.178,20.038,20.08,500000.0
2008-03-07 16:31:00,20.146,20.146,20.03,20.04,350000.0
2008-03-07 16:32:00,20.15,20.154,20.039,20.039,500000.0
2008-03-07 16:33:00,20.107,20.143,19.982,20.129,400000.0
2008-03-07 16:34:00,20.082,20.15,20.029,20.035,400000.0
2008-03-07 16:35:00,20.12,20.165,19.998,20.008,550000.0
2008-03-07 16:36:00,19.996,20.101,19.937,19.98,500000.0
2008-03-07 16:37:00,19.953,20.099,19.918,19.934,350000.0
2008-03-07 16:38:00,19.87,20.021,19.87,20.021,450000.0
2008-03-07 16:39:00,19.93,20.061,19.93,19.957,400000.0
2008-03-07 16:40:00,20.051,20.051,19.728,19.736,550000.0
2008-03-07 16:41:00,19.873,19.873,19.783,19.794,450000.0
2008-03-07 16:42:00,19.714,19.823,19.709,19.804,550000.0
2008-03-07 16:43:00,19.724,19.825,19.684,19.739,350000.0
2008-03-07 16:44:00,19.737,19.918,19.737,19.845,350000.0
2008-03-07 16:45:00,19.954,19.954,19.844,19.856,400000.0
2008-03-07 16:46:00,19.971,20.003,19.877,19.995,500000.0
2008-03-07 16:47:00,19.919,20.036,19.919,20.017,350000.0
2008-03-07 16:48:00,19.991,20.044,19.895,20.019,350000.0
2008-03-07 16:49:00,19.958,20.034,19.902,19.902,400000.0
2008-03-07 16:50:00,20.011,20.022,19.912,20.01,500000.0
2008-03-07 16:51:00,19.918,19.995,19.876,19.952,400000.0
2008-03-07 16:52:00,19.961,19.961,19.85,19.85,400000.0
2008-03-07 16:53:00,19.877,19.993,19.847,19.974,500000.0
2008-03-07 16:54:00,19.907,20.068,19.898,20.03,550000.0
2008-03-07 16:55:00,19.904,20.079,19.873,20.061,400000.0
2008-03-07 16:56:00,20.092,20.092,19.969,19.98,550000.0
2008-03-07 16:57:00,20.027,20.085,19.939,19.998,350000.0
2008-03-07 16:58:00,19.996,20.123,19.957,19.957,550000.0
2008-03-07 16:59:00,19.984,20.125,19.975,20.051,350000.0
2008-03-07 17:00:00,20.005,20.151,20.005,20.124,450000.0
2008-03-07 17:01:00,20.062,20.118,20.023,20.068,350000.0
2008-03-07 17:02:00,19.997,20.165,19.997,20.126,550000.0
2008-03-07 17:03:00,20.147,20.162,20.048,20.048,500000.0
2008-03-07 17:04:00,20.117,20.191,20.117,20.154,400000.0
2008-03-07 17:05:00,20.103,20.207,20.087,20.203,550000.0
2008-03-07 17:06:00,20.215,20.227,20.099,20.099,350000.0
2008-03-07 17:07:00,20.14,20.202,20.089,20.187,350000.0
2008-03-07 17:08:00,20.043,20.164,20.032,20.116,550000.0
2008-03-07 17:09:00,20.107,20.107,20.016,20.092,500000.0
2008-03-07 17:10:00,20.109,20.109,19.977,20.056,500000.0
2008-03-07 17:11:00,20.058,20.059,19.969,20.054,450000.0
2008-03-07 17:12:00,19.999,20.091,19.97,20.037,450000.0
2008-03-07 17:13:00,19.985,20.089,19.965,19.989,550000.0
2008-03-07 17:14:00,20.076,20.103,19.972,19.972,350000.0
2008-03-07 17:15:00,20.06,20.12,20.054,20.111,350000.0
2008-03-07 17:16:00,20.011,20.084,19.949,20.084,350000.0
2008-03-07 17:17:00,20.03,20.12,19.986,19.997,550000.0
2008-03-07 17:18:00,20.063,20.136,19.962,20.136,350000.0
2008-03-07 17:19:00,20.083,20.174,20.037,20.085,400000.0
2008-03-07 17:20:00,20.204,20.204,20.076,20.198,500000.0
2008-03-07 17:21:00,20.151,20.214,20.141,20.19,350000.0
2008-03-07 17:22:00,20.193,20.193,20.062,20.062,350000.0
2008-03-07 17:23:00,20.2,20.211,20.069,20.094,450000.0
2008-03-07 17:24:00,20.139,20.158,20.072,20.072,400000.0
2008-03-07 17:25:00,20.159,20.168,20.084,20.164,350000.0
2008-03-07 17:26:00,20.184,20.21,20.07,20.163,550000.0
2008-03-07 17:27:00,20.137,20.163,20.045,20.134,450000.0
2008-03-07 17:28:00,20.136,20.167,20.02,20.053,450000.0
2008-03-07 17:29:00,20.123,20.153,20.024,20.143,500000.0
2008-03-07 17:30:00,20.164,20.22,20.063,20.216,500000.0
2008-03-07 17:31:00,20.21,20.215,20.075,20.169,350000.0
2008-03-07 17:32:00,20.167,20.208,20.105,20.184,450000.0
2008-03-07 17:33:00,20.17,20.199,20.055,20.055,350000.0
2008-03-07 17:34:00,20.088,20.175,20.023,20.169,450000.0
2008-03-07 17:35:00,20.031,20.117,19.952,20.002,350000.0
2008-03-07 17:36:00,20.071,20.115,19.973,20.11,550000.0
2008-03-07 17:37:00,20.064,20.076,19.97,20.044,400000.0
2008-03-07 17:38:00,20.009,20.027,19.896,19.984,500000.0
2008-03-07 17:39:00,19.971,20.061,19.971,20.007,550000.0
2008-03-07 17:40:00,20.102,20.105,19.97,20.103,450000.0
2008-03-07 17:41:00,20.061,20.091,19.962,20.012,550000.0
2008-03-07 17:42:00,20.059,20.17,20.059,20.1,350000.0
2008-03-07 17:43:00,20.195,20.224,20.082,20.221,500000.0
2008-03-07 17:44:00,20.239,20.266,20.12,20.144,500000.0
2008-03-07 17:45:00,20.211,20.248,20.156,20.184,400000.0
2008-03-07 17:46:00,20.254,20.254,20.109,20.158,750000.0
2008-03-07 17:47:00,20.239,20.259,20.129,20.163,500000.0
2008-03-07 17:48:00,20.272,20.279,20.173,20.218,550000.0
2008-03-07 17:49:00,20.259,20.325,20.205,20.325,400000.0
2008-03-07 17:50:00,20.319,20.363,20.231,20.27,600000.0
2008-03-07 17:51:00,20.252,20.34,20.218,20.315,500000.0
2008-03-07 17:52:00,20.309,20.309,20.171,20.209,350000.0
2008-03-07 17:53:00,20.235,20.303,20.153,20.303,400000.0
2008-03-07 17:54:00,20.288,20.333,20.205,20.243,450000.0
2008-03-07 17:55:00,20.178,20.285,20.178,20.285,350000.0
2008-03-07 17:56:00,20.231,20.372,20.231,20.35,550000.0
2008-03-07 17:57:00,20.229,20.364,20.229,20.331,500000.0
2008-03-07 17:58:00,20.277,20.324,20.179,20.312,400000.0
2008-03-07 17:59:00,20.203,20.335,20.188,20.335,450000.0
2008-03-07 18:00:00,20.261,20.307,20.185,20.185,350000.0
2008-03-07 18:01:00,20.227,20.385,20.227,20.328,350000.0
2008-03-07 18:02:00,20.211,20.322,20.193,20.224,450000.0
2008-03-07 18:03:00,20.301,20.301,20.14,20.251,350000.0
2008-03-07 18:04:00,20.248,20.272,20.147,20.252,450000.0
2008-03-07 18:05:00,20.302,20.383,20.187,20.187,350000.0
2008-03-07 18:06:00,20.29,20.298,20.185,20.298,350000.0
2008-03-07 18:07:00,20.286,20.311,20.187,20.187,450000.0
2008-03-07 18:08:00,20.284,20.312,20.203,20.203,350000.0
2008-03-07 18:09:00,20.237,20.302,20.237,20.247,350000.0
2008-03-07 18:10:00,20.225,20.345,20.225,20.305,450000.0
2008-03-07 18:11:00,20.254,20.345,20.215,20.339,450000.0
2008-03-07 18:12:00,20.253,20.371,20.253,20.286,500000.0
2008-03-07 18:13:00,20.331,20.331,20.208,20.272,400000.0
2008-03-07 18:14:00,20.349,20.352,20.259,20.273,550000.0
2008-03-07 18:15:00,20.341,20.356,20.26,20.31,500000.0
2008-03-07 18:16:00,20.254,20.329,20.217,20.225,350000.0
2008-03-07 18:17:00,20.285,20.305,20.223,20.239,400000.0
2008-03-07 18:18:00,20.24,20.339,20.221,20.294,500000.0
2008-03-07 18:19:00,20.198,20.286,20.198,20.226,350000.0
2008-03-07 18:20:00,20.28,20.28,20.112,20.124,600000.0
2008-03-07 18:21:00,20.138,20.292,20.138,20.223,350000.0
2008-03-07 18:22:00,20.208,20.303,20.151,20.23,550000.0
2008-03-07 18:23:00,20.202,20.255,20.195,20.223,550000.0
2008-03-07 18:24:00,20.189,20.275,20.123,20.233,550000.0
2008-03-07 18:25:00,20.142,20.316,20.142,20.257,350000.0
2008-03-07 18:26:00,20.222,20.307,20.211,20.264,400000.0
2008-03-07 18:27:00,20.267,20.322,20.203,20.203,350000.0
2008-03-07 18:28:00,20.224,20.36,20.217,20.251,450000.0
2008-03-07 18:29:00,20.35,20.354,20.231,20.266,700000.0
2008-03-07 18:30:00,20.348,20.41,20.264,20.41,400000.0
2008-03-07 18:31:00,20.451,20.451,20.349,20.39,450000.0
2008-03-07 18:32:00,20.455,20.455,20.295,20.295,450000.0
2008-03-07 18:33:00,20.41,20.471,20.322,20.439,350000.0
2008-03-07 18:34:00,20.419,20.419,20.321,20.343,350000.0
2008-03-07 18:35:00,20.367,20.419,20.294,20.403,550000.0
2008-03-07 18:36:00,20.386,20.426,20.317,20.405,450000.0
2008-03-07 18:37:00,20.397,20.438,20.3,20.398,600000.0
2008-03-07 18:38:00,20.425,20.484,20.323,20.356,500000.0
2008-03-07 18:39:00,20.371,20.439,20.297,20.385,500000.0
2008-03-07 18:40:00,20.335,20.413,20.275,20.323,450000.0
2008-03-07 18:41:00,20.363,20.363,20.224,20.224,400000.0
2008-03-07 18:42:00,20.171,20.347,20.171,20.347,350000.0
2008-03-07 18:43:00,20.273,20.311,20.223,20.259,450000.0
2008-03-07 18:44:00,20.228,20.346,20.19,20.257,500000.0
2008-03-07 18:45:00,20.314,20.325,20.194,20.281,350000.0
2008-03-07 18:46:00,20.202,20.342,20.191,20.342,450000.0
2008-03-07 18:47:00,20.394,20.396,20.258,20.357,450000.0
2008-03-07 18:48:00,20.29,20.393,20.279,20.297,350000.0
2008-03-07 18:49:00,20.252,20.378,20.252,20.323,300000.0
2008-03-07 18:50:00,20.383,20.414,20.275,20.372,950000.0
2008-03-07 18:51:00,20.253,20.414,20.253,20.27,350000.0
2008-03-07 18:52:00,20.26,20.368,20.26,20.297,500000.0
2008-03-07 18:53:00,20.331,20.365,20.255,20.365,400000.0
2008-03-07 18:54:00,20.347,20.347,20.168,20.256,350000.0
2008-03-07 18:55:00,20.242,20.271,20.143,20.271,550000.0
2008-03-07 18:56:00,20.172,20.282,20.168,20.192,450000.0
2008-03-07 18:57:00,20.077,20.155,20.062,20.146,500000.0
2008-03-07 18:58:00,20.129,20.234,20.091,20.169,550000.0
2008-03-07 18:59:00,20.148,20.229,20.107,20.116,600000.0
2008-03-07 19:00:00,20.151,20.222,20.142,20.222,350000.0
2008-03-07 19:01:00,20.244,20.262,20.165,20.19,450000.0
2008-03-07 19:02:00,20.176,20.228,20.12,20.12,550000.0
2008-03-07 19:03:00,20.208,20.241,20.138,20.241,400000.0
2008-03-07 19:04:00,20.166,20.196,20.083,20.119,350000.0
2008-03-07 19:05:00,20.146,20.203,20.094,20.163,400000.0
2008-03-07 19:06:00,20.237,20.282,20.144,20.144,400000.0
2008-03-07 19:07:00,20.158,20.233,20.106,20.113,400000.0
2008-03-07 19:08:00,20.118,20.244,20.118,20.159,500000.0
2008-03-07 19:09:00,20.228,20.244,20.158,20.158,350000.0
2008-03-07 19:10:00,20.19,20.223,20.105,20.129,450000.0
2008-03-07 19:11:00,20.239,20.252,20.157,20.252,550000.0
2008-03-07 19:12:00,20.213,20.271,20.125,20.18,500000.0
2008-03-07 19:13:00,20.194,20.279,20.158,20.242,600000.0
2008-03-07 19:14:00,20.279,20.297,20.172,20.193,400000.0
2008-03-07 19:15:00,20.195,20.265,20.177,20.235,350000.0
2008-03-07 19:16:00,20.246,20.268,20.162,20.268,300000.0
2008-03-07 19:17:00,20.211,20.286,20.211,20.273,300000.0
2008-03-07 19:18:00,20.227,20.256,20.195,20.195,250000.0
2008-03-07 19:19:00,20.332,20.332,20.244,20.289,350000.0
2008-03-07 19:20:00,20.261,20.328,20.237,20.328,550000.0
2008-03-07 19:21:00,20.336,20.336,20.137,20.157,550000.0
2008-03-07 19:22:00,20.314,20.314,20.2,20.282,500000.0
2008-03-07 19:23:00,20.268,20.294,20.165,20.17,450000.0
2008-03-07 19:24:00,20.214,20.288,20.188,20.229,350000.0
2008-03-07 19:25:00,20.211,20.254,20.123,20.131,400000.0
2008-03-07 19:26:00,20.214,20.214,20.148,20.148,400000.0
2008-03-07 19:27:00,20.114,20.166,20.114,20.166,100000.0
2008-03-07 19:28:00,20.151,20.205,20.105,20.125,300000.0
2008-03-07 19:29:00,20.117,20.198,20.083,20.092,350000.0
2008-03-07 19:30:00,20.247,20.279,20.111,20.173,400000.0
2008-03-07 19:31:00,20.251,20.251,20.143,20.192,500000.0
2008-03-07 19:32:00,20.227,20.232,20.095,20.132,400000.0
2008-03-07 19:33:00,20.1,20.221,20.1,20.199,450000.0
2008-03-07 19:34:00,20.144,20.262,20.114,20.123,400000.0
2008-03-07 19:35:00,20.141,20.173,20.141,20.173,350000.0
2008-03-07 19:36:00,20.184,20.317,20.141,20.141,550000.0
2008-03-07 19:37:00,20.173,20.231,20.073,20.108,550000.0
2008-03-07 19:38:00,20.142,20.179,20.048,20.048,450000.0
2008-03-07 19:39:00,20.151,20.151,19.995,20.057,350000.0
2008-03-07 19:40:00,20.141,20.143,20.058,20.065,400000.0
2008-03-07 19:41:00,20.049,20.152,20.002,20.14,550000.0
2008-03-07 19:42:00,20.119,20.139,20.041,20.049,400000.0
2008-03-07 19:43:00,20.036,20.15,20.036,20.05,500000.0
2008-03-07 19:44:00,20.125,20.148,20.022,20.135,350000.0
2008-03-07 19:45:00,20.094,20.095,20.024,20.095,300000.0
2008-03-07 19:46:00,19.999,20.091,19.977,20.006,450000.0
2008-03-07 19:47:00,20.081,20.112,20.004,20.011,400000.0
2008-03-07 19:48:00,20.13,20.13,20.013,20.118,350000.0
2008-03-07 19:49:00,20.119,20.126,20.032,20.032,350000.0
2008-03-07 19:50:00,20.072,20.143,20.03,20.12,450000.0
2008-03-07 19:51:00,20.114,20.153,20.05,20.05,350000.0
2008-03-07 19:52:00,20.115,20.123,20.04,20.123,450000.0
2008-03-07 19:53:00,20.094,20.188,20.04,20.04,550000.0
2008-03-07 19:54:00,20.069,20.12,20.066,20.1,450000.0
2008-03-07 19:55:00,20.089,20.149,20.035,20.066,300000.0
2008-03-07 19:56:00,20.09,20.151,20.034,20.151,350000.0
2008-03-07 19:57:00,20.137,20.166,20.047,20.166,400000.0
2008-03-07 19:58:00,20.117,20.151,20.023,20.047,400000.0
2008-03-07 19:59:00,20.151,20.151,20.04,20.136,350000.0
2008-03-07 20:00:00,20.055,20.132,20.044,20.132,350000.0
2008-03-07 20:01:00,20.115,20.141,19.993,20.141,350000.0
2008-03-07 20:02:00,20.107,20.163,20.063,20.163,500000.0
2008-03-07 20:03:00,20.169,20.169,20.062,20.062,400000.0
2008-03-07 20:04:00,20.101,20.165,20.063,20.1,450000.0
2008-03-07 20:05:00,20.145,20.181,20.024,20.094,550000.0
2008-03-07 20:06:00,20.137,20.151,20.137,20.142,250000.0
2008-03-07 20:07:00,20.125,20.197,20.099,20.125,400000.0
2008-03-07 20:08:00,20.084,20.141,20.013,20.051,550000.0
2008-03-07 20:09:00,20.13,20.174,20.056,20.162,400000.0
2008-03-07 20:10:00,20.104,20.141,20.007,20.141,450000.0
2008-03-07 20:11:00,20.109,20.132,20.027,20.132,400000.0
2008-03-07 20:12:00,20.047,20.11,19.986,20.011,350000.0
2008-03-07 20:13:00,20.066,20.095,19.999,20.006,500000.0
2008-03-07 20:14:00,20.065,20.118,19.981,20.115,500000.0
2008-03-07 20:15:00,20.104,20.104,19.968,19.968,450000.0
2008-03-07 20:16:00,20.102,20.102,19.988,20.049,400000.0
2008-03-07 20:17:00,20.073,20.115,20.022,20.106,400000.0
2008-03-07 20:18:00,20.075,20.11,19.979,20.077,350000.0
2008-03-07 20:19:00,20.078,20.099,19.99,20.027,350000.0
2008-03-07 20:20:00,20.067,20.122,19.962,20.122,400000.0
2008-03-07 20:21:00,20.054,20.126,19.992,20.006,350000.0
2008-03-07 20:22:00,20.129,20.129,20.001,20.09,450000.0
2008-03-07 20:23:00,20.075,20.094,20.013,20.043,400000.0
2008-03-07 20:24:00,20.065,20.123,20.041,20.123,400000.0
2008-03-07 20:25:00,20.151,20.151,20.026,20.142,500000.0
2008-03-07 20:26:00,20.033,20.138,20.033,20.106,350000.0
2008-03-07 20:27:00,20.115,20.115,19.999,20.011,400000.0
2008-03-07 20:28:00,20.01,20.141,20.01,20.115,400000.0
2008-03-07 20:29:00,20.075,20.159,20.053,20.148,350000.0
2008-03-07 20:30:00,20.069,20.143,20.041,20.063,400000.0
2008-03-07 20:31:00,20.103,20.127,20.014,20.028,400000.0
2008-03-07 20:32:00,20.034,20.034,20.034,20.034,50000.0
2008-03-07 20:33:00,20.109,20.131,20.016,20.131,250000.0
2008-03-07 20:34:00,19.974,20.112,19.971,20.112,400000.0
2008-03-07 20:35:00,20.148,20.173,20.012,20.012,400000.0
2008-03-07 20:36:00,20.043,20.154,20.043,20.112,350000.0
2008-03-07 20:37:00,20.121,20.139,20.037,20.129,500000.0
2008-03-07 20:38:00,20.014,20.154,19.999,20.059,400000.0
2008-03-07 20:39:00,20.119,20.141,20.028,20.141,300000.0
2008-03-07 20:40:00,20.138,20.138,19.992,20.11,500000.0
2008-03-07 20:41:00,20.141,20.141,20.025,20.025,350000.0
2008-03-07 20:42:00,20.144,20.144,20.055,20.128,250000.0
2008-03-07 20:43:00,20.079,20.131,20.005,20.043,450000.0
2008-03-07 20:44:00,20.053,20.133,20.024,20.024,350000.0
2008-03-07 20:45:00,20.13,20.13,20.052,20.125,150000.0
2008-03-07 20:46:00,20.08,20.117,19.987,20.117,300000.0
2008-03-07 20:47:00,20.043,20.117,20.023,20.061,400000.0
2008-03-07 20:48:00,20.066,20.11,20.014,20.088,500000.0
2008-03-07 20:50:00,19.964,20.116,19.964,20.116,550000.0
2008-03-07 20:51:00,20.05,20.151,20.05,20.129,500000.0
2008-03-07 20:52:00,20.019,20.218,20.019,20.142,400000.0
2008-03-07 20:53:00,20.05,20.114,19.992,20.076,350000.0
2008-03-07 20:54:00,20.073,20.09,20.021,20.09,350000.0
2008-03-07 20:55:00,19.994,20.103,19.974,19.988,450000.0
2008-03-07 20:56:00,20.028,20.119,19.977,19.978,350000.0
2008-03-07 20:57:00,20.116,20.126,20.055,20.126,250000.0
2008-03-07 20:58:00,20.113,20.131,20.082,20.087,400000.0
2008-03-07 20:59:00,20.092,20.145,20.009,20.009,550000.0
2008-03-07 21:00:00,20.116,20.116,20.055,20.059,250000.0
2008-03-07 21:01:00,20.006,20.123,19.966,20.082,550000.0
2008-03-07 21:02:00,20.095,20.158,20.054,20.054,450000.0
2008-03-07 21:03:00,19.987,20.135,19.987,20.048,350000.0
2008-03-07 21:04:00,20.034,20.092,19.979,20.074,300000.0
2008-03-07 21:05:00,20.041,20.072,20.026,20.054,350000.0
2008-03-07 21:06:00,20.075,20.075,19.987,20.071,350000.0
2008-03-07 21:07:00,20.038,20.137,20.038,20.11,400000.0
2008-03-07 21:08:00,20.057,20.133,20.057,20.088,400000.0
2008-03-07 21:10:00,20.016,20.112,19.971,20.082,300000.0
2008-03-07 21:11:00,20.058,20.152,20.028,20.148,300000.0
2008-03-07 21:12:00,20.129,20.129,20.041,20.102,350000.0
2008-03-07 21:13:00,20.128,20.128,19.991,20.092,500000.0
2008-03-07 21:14:00,20.041,20.116,20.015,20.103,400000.0
2008-03-07 21:15:00,20.092,20.092,19.987,20.048,350000.0
2008-03-07 21:16:00,20.101,20.129,20.099,20.129,150000.0
2008-03-07 21:17:00,20.067,20.14,20.067,20.126,350000.0
2008-03-07 21:18:00,20.038,20.126,20.014,20.014,400000.0
2008-03-07 21:19:00,20.094,20.127,20.048,20.127,400000.0
2008-03-07 21:20:00,20.128,20.128,20.009,20.009,450000.0
2008-03-07 21:21:00,20.031,20.079,19.96,19.96,350000.0
2008-03-07 21:22:00,20.017,20.126,19.985,20.034,550000.0
2008-03-07 21:23:00,20.087,20.096,20.021,20.021,350000.0
2008-03-07 21:24:00,20.022,20.09,19.97,20.067,250000.0
2008-03-07 21:25:00,19.976,20.093,19.963,20.051,350000.0
2008-03-07 21:27:00,20.062,20.091,19.971,19.971,550000.0
2008-03-07 21:28:00,20.079,20.108,20.065,20.103,400000.0
2008-03-07 21:29:00,20.063,20.126,20.032,20.086,350000.0
2008-03-07 21:30:00,20.037,20.097,19.994,19.994,350000.0
2008-03-07 21:31:00,20.103,20.103,20.0,20.0,650000.0
2008-03-07 21:32:00,20.05,20.116,20.022,20.033,450000.0
2008-03-07 21:33:00,20.005,20.088,19.988,20.076,400000.0
2008-03-07 21:34:00,19.987,20.104,19.987,20.072,350000.0
2008-03-07 21:35:00,20.088,20.094,20.013,20.013,300000.0
2008-03-07 21:36:00,19.981,20.084,19.981,20.019,300000.0
2008-03-07 21:37:00,20.095,20.137,20.054,20.123,350000.0
2008-03-07 21:38:00,20.147,20.183,20.042,20.042,400000.0
2008-03-07 21:39:00,20.064,20.128,20.057,20.057,150000.0
2008-03-07 21:40:00,20.06,20.158,20.034,20.158,500000.0
2008-03-07 21:41:00,20.048,20.144,20.02,20.112,400000.0
2008-03-07 21:42:00,20.125,20.125,20.054,20.054,250000.0
2008-03-07 21:43:00,20.158,20.158,20.042,20.136,350000.0
2008-03-07 21:46:00,20.055,20.101,20.039,20.074,400000.0
2008-03-07 21:47:00,20.065,20.138,20.027,20.138,400000.0
2008-03-07 21:48:00,20.147,20.147,20.037,20.123,500000.0
2008-03-07 21:49:00,20.074,20.152,20.044,20.119,450000.0
2008-03-07 21:50:00,20.031,20.102,20.031,20.051,350000.0
2008-03-07 21:51:00,20.032,20.086,19.99,20.078,350000.0
2008-03-07 21:52:00,19.98,20.081,19.959,19.976,600000.0
2008-03-07 21:54:00,19.992,20.074,19.938,20.054,350000.0
2008-03-07 21:55:00,20.033,20.068,19.949,19.949,350000.0
2008-03-07 21:56:00,20.027,20.078,19.963,19.994,550000.0
2008-03-07 21:58:00,20.074,20.074,19.948,19.985,500000.0
2008-03-07 21:59:00,19.993,20.108,19.993,20.067,400000.0
2008-03-07 22:00:00,20.098,20.098,19.966,20.032,750000.0
2008-03-07 22:01:00,20.043,20.093,19.994,20.007,250000.0
2008-03-07 22:02:00,20.082,20.105,19.986,20.051,300000.0
2008-03-07 22:03:00,20.065,20.121,20.036,20.102,350000.0
2008-03-07 22:04:00,20.106,20.116,20.004,20.031,550000.0
2008-03-07 22:05:00,20.031,20.031,20.031,20.031,50000.0
2008-03-07 22:06:00,20.0,20.099,19.973,19.989,250000.0
2008-03-07 22:07:00,19.965,20.087,19.945,19.945,350000.0
2008-03-07 22:08:00,20.084,20.086,19.938,20.086,250000.0
2008-03-07 22:09:00,20.072,20.091,19.958,20.091,500000.0
2008-03-07 22:10:00,20.088,20.088,19.968,20.043,250000.0
2008-03-07 22:13:00,20.086,20.093,19.994,20.062,300000.0
2008-03-07 22:14:00,20.031,20.109,20.001,20.015,550000.0
2008-03-07 22:15:00,20.099,20.099,19.968,20.07,450000.0
2008-03-07 22:16:00,20.02,20.096,19.983,19.989,550000.0
2008-03-07 22:17:00,20.12,20.12,20.025,20.112,150000.0
2008-03-07 22:18:00,20.093,20.093,20.021,20.021,100000.0
2008-03-07 22:19:00,20.066,20.066,20.023,20.025,350000.0
2008-03-07 22:20:00,20.054,20.091,20.028,20.091,350000.0
2008-03-07 22:22:00,20.106,20.106,19.988,19.988,150000.0
2008-03-07 22:23:00,20.096,20.136,20.096,20.132,250000.0
2008-03-07 22:24:00,20.092,20.108,20.02,20.108,400000.0
2008-03-07 22:25:00,19.976,20.034,19.976,20.034,100000.0
2008-03-07 22:29:00,20.079,20.116,20.017,20.115,400000.0
2008-03-07 22:30:00,20.099,20.132,20.099,20.132,100000.0
2008-03-07 22:31:00,20.114,20.141,20.114,20.136,250000.0
2008-03-07 22:33:00,20.031,20.14,20.024,20.024,250000.0
2008-03-07 22:34:00,20.092,20.128,19.985,19.985,400000.0
2008-03-07 22:36:00,19.986,20.104,19.986,20.093,300000.0
2008-03-07 22:37:00,20.094,20.094,19.977,20.021,200000.0
2008-03-07 22:38:00,19.979,20.039,19.973,20.008,200000.0
2008-03-07 22:39:00,20.043,20.098,20.043,20.051,300000.0
2008-03-07 22:40:00,20.078,20.104,19.978,20.104,400000.0
2008-03-07 22:41:00,20.026,20.026,20.026,20.026,50000.0
2008-03-07 22:42:00,20.083,20.083,20.021,20.021,300000.0
2008-03-07 22:44:00,20.074,20.113,20.032,20.085,250000.0
2008-03-07 22:45:00,20.084,20.097,20.032,20.08,400000.0
2008-03-07 22:46:00,20.097,20.125,20.07,20.086,350000.0
2008-03-07 22:47:00,20.025,20.059,19.976,19.976,350000.0
2008-03-07 22:48:00,20.087,20.108,20.087,20.108,100000.0
2008-03-07 22:49:00,20.053,20.141,20.005,20.141,350000.0
2008-03-07 22:50:00,20.03,20.169,20.03,20.078,200000.0
2008-03-07 22:51:00,20.128,20.128,20.075,20.123,200000.0
2008-03-07 22:52:00,20.104,20.131,20.018,20.018,250000.0
2008-03-07 22:53:00,20.118,20.145,19.991,20.119,400000.0
2008-03-07 22:54:00,20.077,20.165,20.076,20.076,300000.0
2008-03-07 22:55:00,20.022,20.117,20.022,20.069,350000.0
2008-03-07 22:57:00,20.012,20.141,20.004,20.141,350000.0
2008-03-07 22:58:00,20.118,20.118,20.017,20.118,400000.0
2008-03-07 22:59:00,20.088,20.158,20.054,20.134,300000.0
2008-03-07 23:00:00,20.085,20.137,20.049,20.094,400000.0
2008-03-07 23:01:00,20.082,20.129,20.073,20.129,350000.0
2008-03-07 23:02:00,20.124,20.171,20.038,20.169,550000.0
2008-03-07 23:03:00,20.102,20.162,20.102,20.162,300000.0
2008-03-07 23:04:00,20.173,20.173,20.066,20.09,350000.0
2008-03-07 23:05:00,20.114,20.139,20.066,20.097,300000.0
2008-03-07 23:06:00,20.098,20.189,20.085,20.169,350000.0
2008-03-07 23:07:00,20.112,20.112,20.002,20.049,300000.0
2008-03-07 23:08:00,20.109,20.112,20.022,20.112,250000.0
2008-03-07 23:09:00,20.068,20.077,20.068,20.077,100000.0
2008-03-07 23:10:00,20.023,20.127,20.023,20.032,350000.0
2008-03-07 23:11:00,20.045,20.124,20.0,20.059,350000.0
2008-03-07 23:12:00,20.099,20.099,20.026,20.026,200000.0
2008-03-07 23:13:00,20.059,20.125,20.006,20.098,300000.0
2008-03-07 23:14:00,20.012,20.026,20.012,20.026,100000.0
2008-03-07 23:15:00,20.095,20.116,20.014,20.014,850000.0
2008-03-07 23:16:00,20.032,20.113,20.032,20.113,250000.0
2008-03-07 23:17:00,20.089,20.108,19.991,20.108,300000.0
2008-03-07 23:18:00,20.073,20.106,20.064,20.079,200000.0
2008-03-07 23:20:00,20.001,20.133,20.001,20.127,500000.0
2008-03-07 23:21:00,20.103,20.103,19.961,19.961,300000.0
2008-03-07 23:22:00,20.112,20.112,20.001,20.104,250000.0
2008-03-07 23:23:00,20.026,20.11,20.026,20.038,400000.0
2008-03-07 23:24:00,20.096,20.125,20.001,20.001,250000.0
2008-03-07 23:27:00,20.045,20.125,20.015,20.117,350000.0
2008-03-07 23:28:00,20.004,20.004,20.004,20.004,50000.0
2008-03-07 23:29:00,20.044,20.122,20.014,20.119,350000.0
2008-03-07 23:30:00,20.112,20.112,20.112,20.112,50000.0
2008-03-07 23:31:00,20.041,20.119,20.011,20.116,350000.0
2008-03-07 23:33:00,20.086,20.125,20.032,20.032,150000.0
2008-03-07 23:34:00,20.0,20.096,20.0,20.029,300000.0
2008-03-07 23:36:00,20.045,20.095,19.973,20.007,350000.0
2008-03-07 23:37:00,20.013,20.14,20.013,20.14,300000.0
2008-03-07 23:38:00,20.063,20.117,20.011,20.086,300000.0
2008-03-07 23:40:00,20.008,20.117,20.001,20.113,750000.0
2008-03-07 23:43:00,20.07,20.112,20.006,20.065,400000.0
2008-03-07 23:44:00,20.106,20.111,19.976,20.005,700000.0
2008-03-07 23:45:00,20.132,20.152,20.031,20.031,350000.0
2008-03-07 23:46:00,20.124,20.124,20.049,20.049,200000.0
2008-03-07 23:50:00,19.996,20.112,19.996,20.112,150000.0
2008-03-07 23:51:00,20.121,20.129,20.104,20.121,250000.0
2008-03-07 23:52:00,20.039,20.111,20.039,20.065,250000.0
2008-03-07 23:53:00,20.093,20.123,20.006,20.082,450000.0
2008-03-07 23:55:00,20.048,20.048,20.048,20.048,50000.0
2008-03-09 23:00:00,20.038,20.084,19.997,20.04,400000.0
2008-03-09 23:10:00,20.019,20.119,20.019,20.019,350000.0
2008-03-09 23:15:00,20.099,20.099,19.979,20.002,850000.0
2008-03-09 23:20:00,20.007,20.122,19.998,20.122,500000.0
2008-03-09 23:21:00,20.135,20.144,20.004,20.004,300000.0
2008-03-09 23:30:00,19.98,20.122,19.98,20.047,550000.0
2008-03-09 23:33:00,20.088,20.128,20.036,20.036,150000.0
2008-03-09 23:35:00,20.087,20.101,20.024,20.024,200000.0
2008-03-09 23:36:00,20.042,20.101,20.015,20.015,200000.0
2008-03-09 23:40:00,20.008,20.117,20.001,20.113,750000.0
2008-03-09 23:50:00,20.086,20.122,19.98,20.047,550000.0
2008-03-09 23:59:00,20.129,20.151,20.058,20.134,350000.0
2008-03-10 00:00:00,20.129,20.129,20.026,20.114,350000.0
2008-03-10 00:01:00,20.131,20.138,20.131,20.138,100000.0
2008-03-10 00:03:00,20.079,20.179,20.078,20.091,350000.0
2008-03-10 00:04:00,20.133,20.152,20.062,20.152,350000.0
2008-03-10 00:05:00,20.152,20.174,20.042,20.174,350000.0
2008-03-10 00:06:00,20.102,20.19,20.06,20.118,400000.0
2008-03-10 00:07:00,20.091,20.142,20.091,20.094,200000.0
2008-03-10 00:09:00,20.184,20.19,20.099,20.161,500000.0
2008-03-10 00:10:00,20.087,20.153,20.084,20.153,200000.0
2008-03-10 00:11:00,20.151,20.179,20.056,20.142,350000.0
2008-03-10 00:12:00,20.172,20.186,20.139,20.186,150000.0
2008-03-10 00:13:00,20.128,20.189,20.096,20.107,300000.0
2008-03-10 00:14:00,20.139,20.198,20.11,20.11,250000.0
2008-03-10 00:15:00,20.192,20.192,20.121,20.188,250000.0
2008-03-10 00:16:00,20.182,20.182,20.066,20.122,150000.0
2008-03-10 00:17:00,20.164,20.187,20.104,20.187,550000.0
2008-03-10 00:18:00,20.162,20.193,20.146,20.188,350000.0
2008-03-10 00:20:00,20.181,20.199,20.117,20.199,250000.0
2008-03-10 00:21:00,20.127,20.202,20.127,20.202,100000.0
2008-03-10 00:23:00,20.149,20.16,20.055,20.085,400000.0
2008-03-10 00:24:00,20.138,20.188,20.071,20.166,250000.0
2008-03-10 00:25:00,20.162,20.208,20.115,20.208,400000.0
2008-03-10 00:26:00,20.126,20.213,20.086,20.211,200000.0
2008-03-10 00:27:00,20.208,20.208,20.15,20.15,150000.0
2008-03-10 00:28:00,20.169,20.236,20.12,20.157,400000.0
2008-03-10 00:29:00,20.214,20.259,20.214,20.223,250000.0
2008-03-10 00:30:00,20.199,20.219,20.199,20.219,100000.0
2008-03-10 00:31:00,20.27,20.271,20.183,20.224,550000.0
2008-03-10 00:32:00,20.174,20.258,20.16,20.205,400000.0
2008-03-10 00:33:00,20.199,20.273,20.189,20.273,300000.0
2008-03-10 00:34:00,20.198,20.278,20.174,20.274,350000.0
2008-03-10 00:35:00,20.273,20.273,20.273,20.273,50000.0
2008-03-10 00:36:00,20.238,20.281,20.16,20.281,300000.0
2008-03-10 00:37:00,20.226,20.276,20.142,20.259,450000.0
2008-03-10 00:39:00,20.174,20.314,20.174,20.243,550000.0
2008-03-10 00:40:00,20.242,20.281,20.234,20.234,550000.0
2008-03-10 00:41:00,20.288,20.288,20.288,20.288,50000.0
2008-03-10 00:42:00,20.22,20.279,20.22,20.245,250000.0
2008-03-10 00:44:00,20.216,20.249,20.216,20.249,100000.0
2008-03-10 00:46:00,20.243,20.302,20.228,20.228,350000.0
2008-03-10 00:48:00,20.254,20.269,20.208,20.269,300000.0
2008-03-10 00:50:00,20.212,20.245,20.169,20.223,550000.0
2008-03-10 00:51:00,20.226,20.32,20.202,20.202,300000.0
2008-03-10 00:52:00,20.221,20.271,20.221,20.229,400000.0
2008-03-10 00:53:00,20.276,20.291,20.242,20.242,250000.0
2008-03-10 00:54:00,20.244,20.286,20.243,20.244,300000.0
2008-03-10 00:55:00,20.305,20.305,20.173,20.277,300000.0
2008-03-10 00:56:00,20.271,20.281,20.169,20.261,300000.0
2008-03-10 00:57:00,20.261,20.264,20.191,20.22,300000.0
2008-03-10 00:58:00,20.288,20.288,20.123,20.185,400000.0
2008-03-10 00:59:00,20.203,20.287,20.203,20.271,600000.0
2008-03-10 01:00:00,20.292,20.292,20.194,20.289,350000.0
2008-03-10 01:01:00,20.241,20.297,20.163,20.222,900000.0
2008-03-10 01:02:00,20.254,20.306,20.178,20.178,350000.0
2008-03-10 01:05:00,20.266,20.266,20.226,20.226,100000.0
2008-03-10 01:06:00,20.224,20.298,20.224,20.286,250000.0
2008-03-10 01:07:00,20.26,20.26,20.238,20.238,250000.0
2008-03-10 01:08:00,20.24,20.298,20.227,20.277,500000.0
2008-03-10 01:09:00,20.297,20.297,20.198,20.212,450000.0
2008-03-10 01:10:00,20.182,20.314,20.173,20.264,850000.0
2008-03-10 01:11:00,20.269,20.269,20.239,20.239,100000.0
2008-03-10 01:12:00,20.176,20.274,20.116,20.169,250000.0
2008-03-10 01:13:00,20.181,20.238,20.146,20.219,400000.0
2008-03-10 01:14:00,20.181,20.191,20.131,20.191,300000.0
2008-03-10 01:15:00,20.172,20.269,20.172,20.176,300000.0
2008-03-10 01:16:00,20.109,20.225,20.109,20.225,400000.0
2008-03-10 01:17:00,20.243,20.272,20.168,20.244,350000.0
2008-03-10 01:18:00,20.281,20.281,20.203,20.274,450000.0
2008-03-10 01:19:00,20.198,20.292,20.189,20.207,400000.0
2008-03-10 01:20:00,20.221,20.256,20.152,20.235,450000.0
2008-03-10 01:21:00,20.179,20.247,20.179,20.238,350000.0
2008-03-10 01:22:00,20.18,20.233,20.174,20.174,350000.0
2008-03-10 01:24:00,20.247,20.247,20.144,20.243,500000.0
2008-03-10 01:25:00,20.178,20.245,20.173,20.173,350000.0
2008-03-10 01:26:00,20.18,20.255,20.18,20.255,100000.0
2008-03-10 01:27:00,20.212,20.246,20.19,20.19,400000.0
2008-03-10 01:28:00,20.179,20.247,20.171,20.174,350000.0
2008-03-10 01:29:00,20.193,20.233,20.092,20.157,500000.0
2008-03-10 01:30:00,20.117,20.232,20.117,20.232,400000.0
2008-03-10 01:31:00,20.234,20.234,20.219,20.23,200000.0
2008-03-10 01:32:00,20.205,20.216,20.108,20.181,500000.0
2008-03-10 01:34:00,20.203,20.22,20.146,20.22,400000.0
2008-03-10 01:35:00,20.237,20.237,20.113,20.233,400000.0
2008-03-10 01:36:00,20.231,20.231,20.08,20.198,400000.0
2008-03-10 01:37:00,20.191,20.252,20.163,20.163,350000.0
2008-03-10 01:39:00,20.158,20.244,20.135,20.153,300000.0
2008-03-10 01:40:00,20.21,20.235,20.117,20.195,550000.0
2008-03-10 01:41:00,20.224,20.224,20.132,20.186,450000.0
2008-03-10 01:43:00,20.145,20.245,20.127,20.127,350000.0
2008-03-10 01:46:00,20.127,20.231,20.116,20.198,350000.0
2008-03-10 01:47:00,20.141,20.249,20.116,20.181,400000.0
2008-03-10 01:48:00,20.209,20.221,20.125,20.207,350000.0
2008-03-10 01:50:00,20.211,20.227,20.142,20.181,400000.0
2008-03-10 01:51:00,20.166,20.213,20.109,20.213,450000.0
2008-03-10 01:52:00,20.164,20.215,20.164,20.215,250000.0
2008-03-10 01:53:00,20.14,20.228,20.071,20.228,350000.0
2008-03-10 01:55:00,20.111,20.198,20.076,20.127,600000.0
2008-03-10 01:56:00,20.222,20.224,20.138,20.222,400000.0
2008-03-10 01:57:00,20.136,20.288,20.136,20.242,400000.0
2008-03-10 01:58:00,20.154,20.179,20.093,20.179,400000.0
2008-03-10 01:59:00,20.131,20.216,20.096,20.209,350000.0
2008-03-10 02:00:00,20.221,20.221,20.117,20.136,350000.0
2008-03-10 02:01:00,20.184,20.184,20.106,20.16,400000.0
2008-03-10 02:02:00,20.193,20.197,20.085,20.085,400000.0
2008-03-10 02:03:00,20.185,20.192,20.108,20.189,400000.0
2008-03-10 02:04:00,20.122,20.199,20.056,20.087,600000.0
2008-03-10 02:05:00,20.091,20.186,20.058,20.186,250000.0
2008-03-10 02:06:00,20.18,20.18,20.044,20.098,350000.0
2008-03-10 02:07:00,20.157,20.157,20.097,20.097,250000.0
2008-03-10 02:08:00,20.053,20.097,20.04,20.04,200000.0
2008-03-10 02:09:00,20.15,20.204,20.111,20.178,400000.0
2008-03-10 02:10:00,20.13,20.16,20.053,20.053,300000.0
2008-03-10 02:11:00,20.157,20.164,20.072,20.141,350000.0
2008-03-10 02:12:00,20.1,20.167,20.029,20.058,400000.0
2008-03-10 02:13:00,20.112,20.114,20.0,20.008,350000.0
2008-03-10 02:14:00,20.053,20.14,19.997,20.14,400000.0
2008-03-10 02:15:00,20.007,20.122,19.985,20.043,400000.0
2008-03-10 02:16:00,20.024,20.135,20.024,20.057,350000.0
2008-03-10 02:17:00,20.11,20.11,20.011,20.043,250000.0
2008-03-10 02:18:00,20.085,20.113,20.038,20.113,450000.0
2008-03-10 02:19:00,20.074,20.103,19.998,20.077,550000.0
2008-03-10 02:20:00,20.029,20.108,19.999,20.014,300000.0
2008-03-10 02:21:00,20.013,20.013,20.013,20.013,50000.0
2008-03-10 02:22:00,20.019,20.118,20.019,20.061,350000.0
2008-03-10 02:23:00,20.116,20.165,20.027,20.158,400000.0
2008-03-10 02:24:00,20.137,20.137,20.004,20.137,400000.0
2008-03-10 02:25:00,20.135,20.135,20.061,20.118,400000.0
2008-03-10 02:26:00,20.093,20.097,20.093,20.097,100000.0
2008-03-10 02:27:00,20.123,20.186,20.069,20.149,500000.0
2008-03-10 02:28:00,20.146,20.146,20.128,20.139,200000.0
2008-03-10 02:29:00,20.156,20.168,20.051,20.051,400000.0
2008-03-10 02:30:00,20.065,20.143,20.012,20.108,500000.0
2008-03-10 02:31:00,20.07,20.131,20.046,20.085,350000.0
2008-03-10 02:32:00,20.103,20.153,20.103,20.116,400000.0
2008-03-10 02:33:00,20.149,20.149,20.074,20.074,100000.0
2008-03-10 02:34:00,20.055,20.124,20.055,20.077,350000.0
2008-03-10 02:35:00,20.118,20.128,20.014,20.128,500000.0
2008-03-10 02:36:00,20.074,20.074,20.074,20.074,50000.0
2008-03-10 02:37:00,20.06,20.106,20.06,20.064,350000.0
2008-03-10 02:38:00,20.131,20.131,20.083,20.083,200000.0
2008-03-10 02:39:00,20.112,20.128,20.031,20.094,450000.0
2008-03-10 02:40:00,20.047,20.131,20.03,20.053,400000.0
2008-03-10 02:41:00,20.126,20.126,20.05,20.126,450000.0
2008-03-10 02:42:00,20.069,20.077,19.98,20.066,350000.0
2008-03-10 02:43:00,20.091,20.136,19.998,19.998,400000.0
2008-03-10 02:44:00,20.026,20.111,20.0,20.0,300000.0
2008-03-10 02:45:00,20.046,20.046,19.981,20.032,300000.0
2008-03-10 02:46:00,20.091,20.115,20.043,20.066,400000.0
2008-03-10 02:47:00,20.044,20.127,19.987,20.026,250000.0
2008-03-10 02:49:00,20.085,20.12,19.982,20.016,850000.0
2008-03-10 02:50:00,20.081,20.161,20.081,20.161,450000.0
2008-03-10 02:51:00,20.121,20.122,20.066,20.082,500000.0
2008-03-10 02:52:00,20.064,20.104,20.064,20.104,250000.0
2008-03-10 02:53:00,20.141,20.141,20.063,20.063,250000.0
2008-03-10 02:55:00,20.081,20.17,20.081,20.162,250000.0
2008-03-10 02:56:00,20.118,20.171,20.036,20.036,150000.0
2008-03-10 02:57:00,20.007,20.14,20.005,20.095,350000.0
2008-03-10 02:58:00,20.078,20.202,20.046,20.134,900000.0
2008-03-10 02:59:00,20.14,20.17,20.071,20.17,350000.0
2008-03-10 03:00:00,20.141,20.147,20.062,20.062,600000.0
2008-03-10 03:01:00,20.097,20.184,20.051,20.184,400000.0
2008-03-10 03:02:00,20.09,20.134,20.061,20.131,300000.0
2008-03-10 03:03:00,20.11,20.128,20.016,20.12,300000.0
2008-03-10 03:05:00,20.121,20.159,20.116,20.119,300000.0
2008-03-10 03:06:00,20.08,20.126,20.077,20.103,250000.0
2008-03-10 03:07:00,20.067,20.109,20.059,20.059,400000.0
2008-03-10 03:08:00,20.053,20.168,20.053,20.081,300000.0
2008-03-10 03:09:00,20.076,20.101,20.017,20.062,550000.0
2008-03-10 03:10:00,20.1,20.109,20.037,20.082,350000.0
2008-03-10 03:11:00,20.089,20.089,20.024,20.088,300000.0
2008-03-10 03:12:00,20.128,20.128,20.044,20.044,150000.0
2008-03-10 03:13:00,20.063,20.149,20.063,20.094,350000.0
2008-03-10 03:14:00,20.119,20.139,20.06,20.06,500000.0
2008-03-10 03:15:00,20.096,20.096,20.064,20.064,100000.0
2008-03-10 03:16:00,20.141,20.165,20.086,20.086,200000.0
2008-03-10 03:17:00,20.081,20.1,20.045,20.045,250000.0
2008-03-10 03:19:00,20.081,20.132,20.081,20.082,550000.0
2008-03-10 03:20:00,20.074,20.122,20.006,20.006,550000.0
2008-03-10 03:21:00,20.094,20.116,20.051,20.084,400000.0
2008-03-10 03:22:00,20.089,20.089,19.96,20.062,450000.0
2008-03-10 03:23:00,20.132,20.132,20.005,20.084,300000.0
2008-03-10 03:25:00,20.143,20.16,20.054,20.073,350000.0
2008-03-10 03:27:00,20.109,20.169,20.064,20.064,400000.0
2008-03-10 03:28:00,20.095,20.143,20.054,20.138,550000.0
2008-03-10 03:29:00,20.088,20.088,20.065,20.065,100000.0
2008-03-10 03:30:00,20.065,20.095,20.065,20.089,250000.0
2008-03-10 03:31:00,20.067,20.149,20.044,20.097,400000.0
2008-03-10 03:32:00,20.113,20.168,20.113,20.168,150000.0
2008-03-10 03:33:00,20.141,20.143,20.016,20.056,200000.0
2008-03-10 03:34:00,20.141,20.141,20.018,20.091,400000.0
2008-03-10 03:36:00,20.063,20.119,20.063,20.085,150000.0
2008-03-10 03:37:00,20.128,20.128,19.994,20.069,200000.0
2008-03-10 03:38:00,20.136,20.136,20.062,20.062,100000.0
2008-03-10 03:39:00,20.142,20.142,20.066,20.136,250000.0
2008-03-10 03:40:00,20.051,20.134,20.051,20.081,350000.0
2008-03-10 03:41:00,20.141,20.142,20.096,20.111,350000.0
2008-03-10 03:42:00,20.134,20.134,20.053,20.117,550000.0
2008-03-10 03:44:00,20.128,20.132,20.061,20.132,250000.0
2008-03-10 03:45:00,20.054,20.121,20.046,20.073,250000.0
2008-03-10 03:46:00,20.072,20.154,20.061,20.093,300000.0
2008-03-10 03:48:00,20.079,20.131,19.997,20.099,350000.0
2008-03-10 03:49:00,20.104,20.104,20.054,20.058,200000.0
2008-03-10 03:50:00,20.095,20.136,20.019,20.136,500000.0
2008-03-10 03:51:00,20.102,20.138,20.011,20.138,500000.0
2008-03-10 03:52:00,20.067,20.116,20.067,20.07,200000.0
2008-03-10 03:53:00,20.101,20.185,20.046,20.11,400000.0
2008-03-10 03:54:00,20.177,20.177,20.037,20.159,350000.0
2008-03-10 03:55:00,20.191,20.191,20.105,20.165,350000.0
2008-03-10 03:56:00,20.128,20.203,20.109,20.122,350000.0
2008-03-10 03:57:00,20.124,20.218,20.096,20.199,500000.0
2008-03-10 03:58:00,20.146,20.146,20.141,20.141,100000.0
2008-03-10 03:59:00,20.139,20.15,20.067,20.15,350000.0
2008-03-10 04:00:00,20.193,20.201,20.111,20.177,350000.0
2008-03-10 04:01:00,20.165,20.169,20.125,20.125,250000.0
2008-03-10 04:02:00,20.073,20.152,20.073,20.152,100000.0
2008-03-10 04:03:00,20.181,20.181,20.086,20.173,250000.0
2008-03-10 04:04:00,20.123,20.123,20.123,20.123,50000.0
2008-03-10 04:05:00,20.098,20.182,20.098,20.166,300000.0
2008-03-10 04:06:00,20.156,20.159,20.156,20.159,100000.0
2008-03-10 04:07:00,20.15,20.15,20.107,20.107,150000.0
2008-03-10 04:08:00,20.169,20.19,20.165,20.165,150000.0
2008-03-10 04:10:00,20.196,20.196,20.137,20.138,150000.0
2008-03-10 04:11:00,20.039,20.179,20.039,20.179,250000.0
2008-03-10 04:14:00,20.202,20.202,20.202,20.202,50000.0
2008-03-10 04:15:00,20.072,20.177,20.009,20.177,700000.0
2008-03-10 04:16:00,20.146,20.183,20.089,20.147,400000.0
2008-03-10 04:17:00,20.194,20.208,20.141,20.189,250000.0
2008-03-10 04:18:00,20.159,20.205,20.147,20.182,350000.0
2008-03-10 04:19:00,20.211,20.211,20.094,20.106,750000.0
2008-03-10 04:20:00,20.154,20.208,20.093,20.147,550000.0
2008-03-10 04:21:00,20.168,20.171,20.068,20.129,300000.0
2008-03-10 04:22:00,20.213,20.213,20.088,20.088,300000.0
2008-03-10 04:23:00,20.084,20.161,20.084,20.118,200000.0
2008-03-10 04:24:00,20.103,20.173,20.103,20.168,200000.0
2008-03-10 04:25:00,20.109,20.176,20.08,20.08,300000.0
2008-03-10 04:26:00,20.116,20.209,20.116,20.172,150000.0
2008-03-10 04:28:00,20.206,20.209,20.101,20.131,350000.0
2008-03-10 04:30:00,20.199,20.202,20.094,20.124,350000.0
2008-03-10 04:32:00,20.213,20.244,20.137,20.146,350000.0
2008-03-10 04:34:00,20.203,20.203,20.094,20.122,450000.0
2008-03-10 04:35:00,20.071,20.181,20.071,20.157,250000.0
2008-03-10 04:36:00,20.103,20.166,20.101,20.101,400000.0
2008-03-10 04:37:00,20.179,20.179,20.062,20.175,250000.0
2008-03-10 04:38:00,20.051,20.179,20.051,20.179,300000.0
2008-03-10 04:39:00,20.154,20.154,20.04,20.059,500000.0
2008-03-10 04:40:00,20.054,20.163,20.014,20.085,400000.0
2008-03-10 04:41:00,20.142,20.166,20.12,20.126,200000.0
2008-03-10 04:42:00,20.166,20.172,20.06,20.154,300000.0
2008-03-10 04:43:00,20.161,20.161,20.069,20.076,200000.0
2008-03-10 04:44:00,20.071,20.211,20.071,20.168,850000.0
2008-03-10 04:48:00,20.093,20.153,20.031,20.077,350000.0
2008-03-10 04:49:00,20.036,20.162,20.036,20.052,350000.0
2008-03-10 04:50:00,20.103,20.103,20.092,20.092,100000.0
2008-03-10 04:51:00,20.122,20.125,20.025,20.125,250000.0
2008-03-10 04:52:00,20.016,20.107,20.016,20.107,300000.0
2008-03-10 04:53:00,20.159,20.162,20.054,20.084,350000.0
2008-03-10 04:54:00,20.081,20.12,20.043,20.096,300000.0
2008-03-10 04:55:00,20.09,20.171,20.085,20.171,350000.0
2008-03-10 04:56:00,20.161,20.161,20.106,20.106,300000.0
2008-03-10 04:57:00,20.162,20.187,20.036,20.129,550000.0
2008-03-10 04:58:00,20.135,20.135,20.076,20.076,350000.0
2008-03-10 04:59:00,20.101,20.148,20.058,20.097,400000.0
2008-03-10 05:00:00,20.112,20.124,20.034,20.09,300000.0
2008-03-10 05:01:00,20.139,20.139,20.04,20.134,400000.0
2008-03-10 05:02:00,20.181,20.184,20.05,20.05,350000.0
2008-03-10 05:03:00,20.151,20.17,20.082,20.143,500000.0
2008-03-10 05:04:00,20.084,20.129,20.031,20.031,350000.0
2008-03-10 05:05:00,20.096,20.191,20.096,20.105,300000.0
2008-03-10 05:06:00,20.148,20.173,20.034,20.173,250000.0
2008-03-10 05:07:00,20.044,20.151,20.044,20.144,250000.0
2008-03-10 05:08:00,20.156,20.156,20.107,20.154,200000.0
2008-03-10 05:09:00,20.121,20.204,20.063,20.063,200000.0
2008-03-10 05:10:00,20.193,20.212,20.107,20.122,350000.0
2008-03-10 05:11:00,20.148,20.161,20.148,20.161,100000.0
2008-03-10 05:12:00,20.065,20.138,20.065,20.102,350000.0
2008-03-10 05:14:00,20.161,20.171,20.095,20.167,400000.0
2008-03-10 05:15:00,20.168,20.175,20.094,20.143,250000.0
2008-03-10 05:16:00,20.142,20.152,20.042,20.064,750000.0
2008-03-10 05:17:00,20.111,20.166,20.111,20.166,300000.0
2008-03-10 05:19:00,20.205,20.205,20.083,20.188,400000.0
2008-03-10 05:20:00,20.14,20.193,20.14,20.142,300000.0
2008-03-10 05:22:00,20.136,20.197,20.096,20.197,200000.0
2008-03-10 05:23:00,20.179,20.195,20.08,20.08,300000.0
2008-03-10 05:24:00,20.182,20.182,20.053,20.093,200000.0
2008-03-10 05:25:00,20.013,20.131,20.013,20.131,400000.0
2008-03-10 05:26:00,20.078,20.215,20.078,20.093,250000.0
2008-03-10 05:27:00,20.161,20.206,20.161,20.206,100000.0
2008-03-10 05:28:00,20.204,20.205,20.172,20.172,250000.0
2008-03-10 05:30:00,20.175,20.176,20.077,20.139,400000.0
2008-03-10 05:31:00,20.157,20.2,20.11,20.17,450000.0
2008-03-10 05:32:00,20.088,20.188,20.088,20.138,300000.0
2008-03-10 05:33:00,20.106,20.182,20.048,20.055,700000.0
2008-03-10 05:35:00,20.158,20.158,20.072,20.076,250000.0
2008-03-10 05:36:00,20.206,20.208,20.164,20.164,150000.0
2008-03-10 05:39:00,20.174,20.174,20.102,20.144,350000.0
2008-03-10 05:40:00,20.107,20.153,20.107,20.153,350000.0
2008-03-10 05:41:00,20.107,20.177,20.107,20.177,100000.0
2008-03-10 05:43:00,20.096,20.207,20.082,20.128,550000.0
2008-03-10 05:44:00,20.187,20.207,20.089,20.207,450000.0
2008-03-10 05:45:00,20.11,20.204,20.096,20.126,550000.0
2008-03-10 05:46:00,20.149,20.167,20.066,20.155,300000.0
2008-03-10 05:47:00,20.153,20.156,20.066,20.156,250000.0
2008-03-10 05:48:00,20.098,20.098,20.098,20.098,50000.0
2008-03-10 05:49:00,20.148,20.191,20.078,20.191,250000.0
2008-03-10 05:50:00,20.183,20.183,20.053,20.168,500000.0
2008-03-10 05:52:00,20.05,20.19,20.048,20.048,350000.0
2008-03-10 05:53:00,20.069,20.179,20.053,20.08,250000.0
2008-03-10 05:55:00,20.105,20.185,20.071,20.181,550000.0
2008-03-10 05:56:00,20.176,20.192,20.1,20.139,350000.0
2008-03-10 05:57:00,20.137,20.178,20.067,20.163,300000.0
2008-03-10 05:58:00,20.113,20.199,20.099,20.099,200000.0
2008-03-10 05:59:00,20.125,20.184,20.042,20.18,750000.0
2008-03-10 06:00:00,20.157,20.157,20.036,20.082,400000.0
2008-03-10 06:01:00,20.141,20.238,20.141,20.222,500000.0
2008-03-10 06:03:00,20.14,20.263,20.121,20.214,550000.0
2008-03-10 06:04:00,20.149,20.274,20.149,20.234,350000.0
2008-03-10 06:05:00,20.174,20.265,20.144,20.186,350000.0
2008-03-10 06:06:00,20.183,20.247,20.101,20.21,450000.0
2008-03-10 06:07:00,20.183,20.283,20.15,20.171,600000.0
2008-03-10 06:08:00,20.211,20.286,20.183,20.228,350000.0
2008-03-10 06:09:00,20.193,20.209,20.132,20.132,350000.0
2008-03-10 06:10:00,20.227,20.256,20.118,20.199,450000.0
2008-03-10 06:11:00,20.234,20.26,20.144,20.257,500000.0
2008-03-10 06:12:00,20.245,20.257,20.137,20.153,400000.0
2008-03-10 06:13:00,20.189,20.241,20.167,20.184,400000.0
2008-03-10 06:14:00,20.182,20.272,20.16,20.272,400000.0
2008-03-10 06:15:00,20.142,20.271,20.142,20.226,400000.0
2008-03-10 06:16:00,20.23,20.257,20.142,20.257,350000.0
2008-03-10 06:17:00,20.152,20.216,20.152,20.216,250000.0
2008-03-10 06:18:00,20.198,20.243,20.127,20.154,400000.0
2008-03-10 06:20:00,20.163,20.244,20.163,20.177,150000.0
2008-03-10 06:21:00,20.133,20.245,20.133,20.238,400000.0
2008-03-10 06:22:00,20.219,20.233,20.144,20.184,350000.0
2008-03-10 06:23:00,20.173,20.246,20.146,20.146,300000.0
2008-03-10 06:24:00,20.19,20.289,20.19,20.261,300000.0
2008-03-10 06:26:00,20.211,20.264,20.174,20.182,400000.0
2008-03-10 06:27:00,20.193,20.276,20.191,20.2,450000.0
2008-03-10 06:28:00,20.145,20.286,20.145,20.253,650000.0
2008-03-10 06:29:00,20.136,20.234,20.136,20.163,350000.0
2008-03-10 06:30:00,20.207,20.258,20.191,20.227,350000.0
2008-03-10 06:31:00,20.243,20.251,20.203,20.216,400000.0
2008-03-10 06:32:00,20.133,20.224,20.133,20.224,250000.0
2008-03-10 06:33:00,20.212,20.242,20.209,20.242,300000.0
2008-03-10 06:34:00,20.195,20.24,20.102,20.13,350000.0
2008-03-10 06:35:00,20.218,20.23,20.11,20.166,250000.0
2008-03-10 06:36:00,20.214,20.242,20.205,20.229,300000.0
2008-03-10 06:37:00,20.152,20.211,20.097,20.145,550000.0
2008-03-10 06:38:00,20.121,20.262,20.121,20.177,350000.0
2008-03-10 06:39:00,20.131,20.25,20.131,20.25,450000.0
2008-03-10 06:40:00,20.246,20.249,20.172,20.219,400000.0
2008-03-10 06:41:00,20.136,20.244,20.136,20.161,400000.0
2008-03-10 06:42:00,20.231,20.231,20.155,20.162,350000.0
2008-03-10 06:44:00,20.18,20.222,20.126,20.222,350000.0
2008-03-10 06:45:00,20.241,20.241,20.154,20.18,300000.0
2008-03-10 06:46:00,20.228,20.269,20.134,20.269,500000.0
2008-03-10 06:47:00,20.24,20.262,20.177,20.262,350000.0
2008-03-10 06:48:00,20.186,20.186,20.15,20.181,150000.0
2008-03-10 06:49:00,20.23,20.282,20.155,20.202,300000.0
2008-03-10 06:50:00,20.251,20.273,20.128,20.19,550000.0
2008-03-10 06:51:00,20.237,20.279,20.196,20.202,400000.0
2008-03-10 06:52:00,20.227,20.251,20.156,20.164,400000.0
2008-03-10 06:53:00,20.222,20.231,20.154,20.231,350000.0
2008-03-10 06:54:00,20.207,20.228,20.179,20.2,350000.0
2008-03-10 06:55:00,20.22,20.22,20.108,20.17,300000.0
2008-03-10 06:56:00,20.201,20.286,20.136,20.136,350000.0
2008-03-10 06:57:00,20.169,20.252,20.169,20.227,450000.0
2008-03-10 06:58:00,20.223,20.242,20.095,20.135,550000.0
2008-03-10 07:00:00,20.161,20.283,20.135,20.135,550000.0
2008-03-10 07:01:00,20.246,20.291,20.243,20.266,400000.0
2008-03-10 07:03:00,20.132,20.304,20.132,20.187,350000.0
2008-03-10 07:04:00,20.169,20.32,20.169,20.171,450000.0
2008-03-10 07:05:00,20.233,20.233,20.162,20.221,350000.0
2008-03-10 07:06:00,20.222,20.257,20.14,20.199,350000.0
2008-03-10 07:07:00,20.236,20.236,20.087,20.087,400000.0
2008-03-10 07:08:00,20.243,20.254,20.165,20.172,500000.0
2008-03-10 07:09:00,20.23,20.23,20.106,20.106,550000.0
2008-03-10 07:10:00,20.243,20.283,20.138,20.234,400000.0
2008-03-10 07:11:00,20.247,20.28,20.182,20.225,500000.0
2008-03-10 07:12:00,20.199,20.254,20.159,20.185,400000.0
2008-03-10 07:13:00,20.275,20.278,20.167,20.249,300000.0
2008-03-10 07:15:00,20.163,20.272,20.163,20.199,350000.0
2008-03-10 07:18:00,20.146,20.269,20.124,20.269,350000.0
2008-03-10 07:19:00,20.254,20.285,20.141,20.285,500000.0
2008-03-10 07:20:00,20.281,20.287,20.19,20.286,300000.0
2008-03-10 07:21:00,20.191,20.291,20.148,20.169,400000.0
2008-03-10 07:22:00,20.286,20.291,20.188,20.272,500000.0
2008-03-10 07:23:00,20.262,20.3,20.2,20.2,350000.0
2008-03-10 07:24:00,20.158,20.3,20.158,20.289,400000.0
2008-03-10 07:25:00,20.278,20.278,20.153,20.154,400000.0
2008-03-10 07:28:00,20.164,20.27,20.158,20.236,400000.0
2008-03-10 07:29:00,20.173,20.243,20.14,20.184,400000.0
2008-03-10 07:30:00,20.265,20.281,20.198,20.198,300000.0
2008-03-10 07:31:00,20.224,20.23,20.1,20.114,400000.0
2008-03-10 07:33:00,20.254,20.3,20.174,20.174,350000.0
2008-03-10 07:34:00,20.263,20.266,20.138,20.266,500000.0
2008-03-10 07:35:00,20.237,20.237,20.159,20.18,400000.0
2008-03-10 07:36:00,20.164,20.216,20.129,20.204,400000.0
2008-03-10 07:37:00,20.244,20.285,20.181,20.274,450000.0
2008-03-10 07:38:00,20.162,20.227,20.146,20.182,350000.0
2008-03-10 07:39:00,20.276,20.299,20.167,20.233,400000.0
2008-03-10 07:40:00,20.17,20.241,20.133,20.231,350000.0
2008-03-10 07:41:00,20.243,20.283,20.145,20.247,350000.0
2008-03-10 07:42:00,20.258,20.258,20.149,20.211,400000.0
2008-03-10 07:43:00,20.19,20.246,20.114,20.246,400000.0
2008-03-10 07:44:00,20.089,20.223,20.088,20.223,300000.0
2008-03-10 07:45:00,20.247,20.248,20.15,20.211,300000.0
2008-03-10 07:46:00,20.145,20.25,20.122,20.199,500000.0
2008-03-10 07:47:00,20.139,20.236,20.124,20.189,350000.0
2008-03-10 07:48:00,20.26,20.264,20.175,20.253,400000.0
2008-03-10 07:49:00,20.249,20.249,20.095,20.196,450000.0
2008-03-10 07:50:00,20.228,20.228,20.092,20.181,400000.0
2008-03-10 07:51:00,20.111,20.185,20.073,20.126,550000.0
2008-03-10 07:52:00,20.16,20.21,20.129,20.16,400000.0
2008-03-10 07:53:00,20.173,20.174,20.166,20.174,250000.0
2008-03-10 07:54:00,20.16,20.294,20.147,20.237,550000.0
2008-03-10 07:55:00,20.164,20.24,20.129,20.166,450000.0
2008-03-10 07:56:00,20.147,20.259,20.146,20.234,400000.0
2008-03-10 07:57:00,20.21,20.21,20.093,20.144,500000.0
2008-03-10 07:58:00,20.249,20.249,20.112,20.216,350000.0
2008-03-10 07:59:00,20.231,20.232,20.125,20.128,350000.0
2008-03-10 08:00:00,20.209,20.231,20.11,20.231,350000.0
2008-03-10 08:01:00,20.127,20.235,20.113,20.217,400000.0
2008-03-10 08:02:00,20.266,20.266,20.152,20.252,400000.0
2008-03-10 08:03:00,20.243,20.253,20.131,20.187,350000.0
2008-03-10 08:04:00,20.159,20.166,20.129,20.166,200000.0
2008-03-10 08:05:00,20.193,20.256,20.175,20.175,450000.0
2008-03-10 08:06:00,20.12,20.266,20.12,20.181,550000.0
2008-03-10 08:07:00,20.217,20.217,20.135,20.211,450000.0
2008-03-10 08:08:00,20.239,20.239,20.131,20.195,300000.0
2008-03-10 08:10:00,20.106,20.217,20.106,20.211,350000.0
2008-03-10 08:11:00,20.216,20.257,20.144,20.155,350000.0
2008-03-10 08:12:00,20.153,20.289,20.153,20.218,400000.0
2008-03-10 08:13:00,20.132,20.23,20.122,20.137,450000.0
2008-03-10 08:14:00,20.218,20.218,20.151,20.209,300000.0
2008-03-10 08:15:00,20.231,20.236,20.094,20.202,350000.0
2008-03-10 08:16:00,20.14,20.231,20.123,20.123,500000.0
2008-03-10 08:17:00,20.148,20.286,20.148,20.224,400000.0
2008-03-10 08:18:00,20.219,20.219,20.066,20.12,550000.0
2008-03-10 08:19:00,20.143,20.232,20.124,20.232,400000.0
2008-03-10 08:20:00,20.166,20.237,20.122,20.23,350000.0
2008-03-10 08:21:00,20.125,20.298,20.125,20.226,450000.0
2008-03-10 08:22:00,20.165,20.277,20.131,20.175,550000.0
2008-03-10 08:23:00,20.115,20.244,20.115,20.244,300000.0
2008-03-10 08:24:00,20.132,20.132,20.109,20.11,300000.0
2008-03-10 08:25:00,20.119,20.25,20.119,20.124,400000.0
2008-03-10 08:26:00,20.179,20.195,20.066,20.076,450000.0
2008-03-10 08:27:00,20.16,20.283,20.147,20.243,400000.0
2008-03-10 08:28:00,20.163,20.224,20.101,20.224,500000.0
2008-03-10 08:29:00,20.176,20.303,20.158,20.271,400000.0
2008-03-10 08:30:00,20.092,20.209,20.065,20.109,350000.0
2008-03-10 08:33:00,20.17,20.258,20.17,20.213,400000.0
2008-03-10 08:34:00,20.134,20.237,20.114,20.192,400000.0
2008-03-10 08:35:00,20.2,20.276,20.153,20.192,350000.0
2008-03-10 08:36:00,20.167,20.297,20.163,20.26,450000.0
2008-03-10 08:37:00,20.265,20.271,20.152,20.271,500000.0
2008-03-10 08:38:00,20.129,20.28,20.125,20.28,550000.0
2008-03-10 08:39:00,20.251,20.251,20.146,20.189,550000.0
2008-03-10 08:40:00,20.21,20.286,20.159,20.286,350000.0
2008-03-10 08:41:00,20.148,20.237,20.148,20.209,250000.0
2008-03-10 08:42:00,20.251,20.251,20.184,20.187,300000.0
2008-03-10 08:43:00,20.25,20.25,20.121,20.216,300000.0
2008-03-10 08:44:00,20.227,20.242,20.159,20.181,350000.0
2008-03-10 08:45:00,20.186,20.28,20.167,20.265,400000.0
2008-03-10 08:46:00,20.249,20.303,20.171,20.182,600000.0
2008-03-10 08:47:00,20.193,20.296,20.156,20.218,500000.0
2008-03-10 08:48:00,20.261,20.261,20.172,20.248,550000.0
2008-03-10 08:50:00,20.171,20.258,20.156,20.258,350000.0
2008-03-10 08:51:00,20.177,20.223,20.109,20.135,500000.0
2008-03-10 08:53:00,20.174,20.32,20.174,20.283,400000.0
2008-03-10 08:54:00,20.197,20.252,20.128,20.169,400000.0
2008-03-10 08:55:00,20.139,20.211,20.102,20.192,350000.0
2008-03-10 08:56:00,20.26,20.26,20.158,20.231,400000.0
2008-03-10 08:57:00,20.157,20.284,20.157,20.177,550000.0
2008-03-10 08:58:00,20.196,20.285,20.196,20.269,250000.0
2008-03-10 08:59:00,20.256,20.256,20.181,20.181,350000.0
2008-03-10 09:00:00,20.187,20.302,20.187,20.225,600000.0
2008-03-10 09:01:00,20.203,20.259,20.127,20.181,550000.0
2008-03-10 09:02:00,20.222,20.249,20.135,20.135,500000.0
2008-03-10 09:03:00,20.208,20.252,20.128,20.147,450000.0
2008-03-10 09:04:00,20.249,20.249,20.115,20.225,550000.0
2008-03-10 09:05:00,20.219,20.263,20.109,20.263,350000.0
2008-03-10 09:06:00,20.247,20.247,20.094,20.204,400000.0
2008-03-10 09:07:00,20.19,20.298,20.152,20.181,500000.0
2008-03-10 09:08:00,20.168,20.303,20.146,20.146,350000.0
2008-03-10 09:09:00,20.267,20.319,20.181,20.307,950000.0
2008-03-10 09:10:00,20.234,20.3,20.189,20.189,300000.0
2008-03-10 09:11:00,20.207,20.272,20.169,20.186,350000.0
2008-03-10 09:12:00,20.243,20.282,20.13,20.282,450000.0
2008-03-10 09:13:00,20.239,20.239,20.093,20.128,450000.0
2008-03-10 09:14:00,20.218,20.275,20.155,20.275,350000.0
2008-03-10 09:15:00,20.243,20.3,20.161,20.198,500000.0
2008-03-10 09:16:00,20.201,20.258,20.147,20.185,450000.0
2008-03-10 09:17:00,20.281,20.283,20.139,20.139,350000.0
2008-03-10 09:18:00,20.172,20.277,20.172,20.277,400000.0
2008-03-10 09:20:00,20.234,20.292,20.175,20.218,500000.0
2008-03-10 09:21:00,20.223,20.306,20.199,20.293,500000.0
2008-03-10 09:22:00,20.247,20.297,20.178,20.24,600000.0
2008-03-10 09:23:00,20.248,20.262,20.157,20.246,450000.0
2008-03-10 09:24:00,20.242,20.263,20.136,20.216,550000.0
2008-03-10 09:25:00,20.205,20.264,20.169,20.264,350000.0
2008-03-10 09:26:00,20.272,20.272,20.119,20.235,350000.0
2008-03-10 09:27:00,20.125,20.255,20.1,20.255,450000.0
2008-03-10 09:28:00,20.216,20.254,20.159,20.254,450000.0
2008-03-10 09:29:00,20.25,20.268,20.12,20.268,400000.0
2008-03-10 09:30:00,20.21,20.292,20.195,20.292,700000.0
2008-03-10 09:31:00,20.192,20.307,20.169,20.177,450000.0
2008-03-10 09:32:00,20.204,20.328,20.204,20.241,350000.0
2008-03-10 09:33:00,20.219,20.287,20.169,20.197,400000.0
2008-03-10 09:34:00,20.229,20.324,20.178,20.178,350000.0
2008-03-10 09:35:00,20.259,20.316,20.192,20.214,550000.0
2008-03-10 09:36:00,20.226,20.25,20.187,20.206,550000.0
2008-03-10 09:37:00,20.231,20.294,20.153,20.212,550000.0
2008-03-10 09:38:00,20.208,20.256,20.16,20.162,350000.0
2008-03-10 09:39:00,20.173,20.354,20.173,20.267,600000.0
2008-03-10 09:40:00,20.192,20.244,20.131,20.131,350000.0
2008-03-10 09:41:00,20.208,20.244,20.128,20.131,500000.0
2008-03-10 09:42:00,20.146,20.188,20.127,20.163,400000.0
2008-03-10 09:43:00,20.116,20.216,20.105,20.153,350000.0
2008-03-10 09:44:00,20.192,20.236,20.122,20.212,500000.0
2008-03-10 09:45:00,20.177,20.257,20.176,20.252,550000.0
2008-03-10 09:46:00,20.154,20.23,20.09,20.23,400000.0
2008-03-10 09:47:00,20.166,20.233,20.125,20.132,500000.0
2008-03-10 09:48:00,20.23,20.231,20.111,20.168,450000.0
2008-03-10 09:49:00,20.195,20.238,20.155,20.155,450000.0
2008-03-10 09:50:00,20.174,20.24,20.173,20.173,350000.0
2008-03-10 09:51:00,20.121,20.247,20.121,20.226,350000.0
2008-03-10 09:52:00,20.131,20.237,20.102,20.237,450000.0
2008-03-10 09:53:00,20.255,20.255,20.123,20.24,350000.0
2008-03-10 09:54:00,20.113,20.248,20.113,20.248,350000.0
2008-03-10 09:55:00,20.249,20.265,20.149,20.244,450000.0
2008-03-10 09:56:00,20.237,20.239,20.111,20.239,350000.0
2008-03-10 09:57:00,20.156,20.253,20.127,20.156,450000.0
2008-03-10 09:58:00,20.233,20.233,20.103,20.103,350000.0
2008-03-10 09:59:00,20.105,20.219,20.105,20.182,350000.0
2008-03-10 10:00:00,20.268,20.302,20.124,20.124,450000.0
2008-03-10 10:01:00,20.229,20.258,20.133,20.221,400000.0
2008-03-10 10:02:00,20.251,20.262,20.13,20.13,500000.0
2008-03-10 10:03:00,20.29,20.351,20.19,20.19,550000.0
2008-03-10 10:04:00,20.255,20.329,20.223,20.223,350000.0
2008-03-10 10:05:00,20.251,20.335,20.199,20.284,450000.0
2008-03-10 10:06:00,20.33,20.33,20.188,20.283,400000.0
2008-03-10 10:07:00,20.252,20.343,20.228,20.343,350000.0
2008-03-10 10:08:00,20.332,20.332,20.228,20.229,500000.0
2008-03-10 10:09:00,20.237,20.348,20.217,20.339,600000.0
2008-03-10 10:10:00,20.375,20.375,20.288,20.373,400000.0
2008-03-10 10:11:00,20.328,20.383,20.277,20.373,550000.0
2008-03-10 10:12:00,20.285,20.416,20.271,20.364,500000.0
2008-03-10 10:13:00,20.272,20.348,20.223,20.348,750000.0
2008-03-10 10:14:00,20.281,20.356,20.281,20.34,400000.0
2008-03-10 10:15:00,20.231,20.397,20.22,20.362,500000.0
2008-03-10 10:16:00,20.322,20.331,20.192,20.325,500000.0
2008-03-10 10:17:00,20.257,20.364,20.244,20.27,350000.0
2008-03-10 10:18:00,20.258,20.358,20.242,20.31,550000.0
2008-03-10 10:19:00,20.351,20.354,20.223,20.348,450000.0
2008-03-10 10:20:00,20.233,20.313,20.221,20.229,550000.0
2008-03-10 10:21:00,20.267,20.347,20.207,20.324,500000.0
2008-03-10 10:22:00,20.327,20.38,20.258,20.343,400000.0
2008-03-10 10:23:00,20.376,20.376,20.252,20.359,550000.0
2008-03-10 10:24:00,20.27,20.345,20.198,20.231,350000.0
2008-03-10 10:25:00,20.339,20.339,20.185,20.228,450000.0
2008-03-10 10:26:00,20.204,20.345,20.204,20.314,350000.0
2008-03-10 10:27:00,20.322,20.389,20.242,20.316,450000.0
2008-03-10 10:28:00,20.282,20.342,20.179,20.342,350000.0
2008-03-10 10:29:00,20.357,20.357,20.219,20.328,500000.0
2008-03-10 10:30:00,20.323,20.351,20.221,20.313,500000.0
2008-03-10 10:31:00,20.247,20.362,20.229,20.327,450000.0
2008-03-10 10:32:00,20.301,20.354,20.221,20.31,450000.0
2008-03-10 10:33:00,20.303,20.303,20.176,20.287,550000.0
2008-03-10 10:34:00,20.293,20.3,20.225,20.299,350000.0
2008-03-10 10:35:00,20.206,20.26,20.194,20.217,400000.0
2008-03-10 10:36:00,20.229,20.36,20.228,20.322,450000.0
2008-03-10 10:37:00,20.197,20.339,20.197,20.296,350000.0
2008-03-10 10:38:00,20.27,20.302,20.227,20.248,350000.0
2008-03-10 10:39:00,20.3,20.337,20.19,20.317,500000.0
2008-03-10 10:40:00,20.188,20.268,20.132,20.181,400000.0
2008-03-10 10:41:00,20.296,20.296,20.185,20.258,350000.0
2008-03-10 10:42:00,20.181,20.284,20.167,20.227,550000.0
2008-03-10 10:43:00,20.282,20.282,20.157,20.198,350000.0
2008-03-10 10:44:00,20.269,20.269,20.21,20.219,350000.0
2008-03-10 10:45:00,20.131,20.263,20.131,20.244,350000.0
2008-03-10 10:46:00,20.165,20.268,20.156,20.197,550000.0
2008-03-10 10:47:00,20.249,20.281,20.147,20.181,450000.0
2008-03-10 10:48:00,20.243,20.26,20.176,20.231,450000.0
2008-03-10 10:49:00,20.211,20.302,20.138,20.238,500000.0
2008-03-10 10:50:00,20.209,20.225,20.155,20.212,500000.0
2008-03-10 10:51:00,20.19,20.231,20.104,20.108,550000.0
2008-03-10 10:52:00,20.222,20.234,20.091,20.138,350000.0
2008-03-10 10:53:00,20.086,20.237,20.086,20.237,350000.0
2008-03-10 10:54:00,20.23,20.23,20.122,20.161,550000.0
2008-03-10 10:55:00,20.242,20.29,20.189,20.189,400000.0
2008-03-10 10:56:00,20.138,20.255,20.138,20.243,500000.0
2008-03-10 10:57:00,20.204,20.263,20.136,20.136,550000.0
2008-03-10 10:58:00,20.243,20.271,20.146,20.183,350000.0
2008-03-10 10:59:00,20.251,20.275,20.128,20.128,450000.0
2008-03-10 11:00:00,20.192,20.28,20.151,20.179,350000.0
2008-03-10 11:01:00,20.14,20.261,20.125,20.149,550000.0
2008-03-10 11:02:00,20.152,20.222,20.091,20.198,350000.0
2008-03-10 11:03:00,20.15,20.239,20.123,20.228,550000.0
2008-03-10 11:04:00,20.179,20.233,20.073,20.117,400000.0
2008-03-10 11:05:00,20.26,20.294,20.141,20.156,550000.0
2008-03-10 11:06:00,20.227,20.267,20.117,20.168,500000.0
2008-03-10 11:07:00,20.116,20.242,20.086,20.224,400000.0
2008-03-10 11:08:00,20.213,20.265,20.153,20.187,400000.0
2008-03-10 11:09:00,20.244,20.244,20.127,20.221,500000.0
2008-03-10 11:10:00,20.117,20.238,20.117,20.166,400000.0
2008-03-10 11:11:00,20.233,20.271,20.14,20.238,350000.0
2008-03-10 11:12:00,20.249,20.261,20.152,20.172,350000.0
2008-03-10 11:13:00,20.249,20.281,20.153,20.28,500000.0
2008-03-10 11:14:00,20.167,20.25,20.138,20.25,400000.0
2008-03-10 11:15:00,20.161,20.251,20.133,20.133,350000.0
2008-03-10 11:16:00,20.148,20.241,20.095,20.095,350000.0
2008-03-10 11:17:00,20.208,20.24,20.124,20.125,550000.0
2008-03-10 11:18:00,20.189,20.274,20.148,20.256,450000.0
2008-03-10 11:19:00,20.104,20.2,20.032,20.2,550000.0
2008-03-10 11:20:00,20.136,20.255,20.089,20.089,400000.0
2008-03-10 11:21:00,20.228,20.228,20.087,20.087,450000.0
2008-03-10 11:22:00,20.129,20.215,20.105,20.11,350000.0
2008-03-10 11:23:00,20.138,20.234,20.075,20.105,500000.0
2008-03-10 11:24:00,20.093,20.228,20.084,20.186,550000.0
2008-03-10 11:25:00,20.111,20.248,20.111,20.163,400000.0
2008-03-10 11:26:00,20.19,20.19,20.026,20.142,400000.0
2008-03-10 11:27:00,20.08,20.191,20.08,20.191,500000.0
2008-03-10 11:28:00,20.091,20.17,20.071,20.164,350000.0
2008-03-10 11:29:00,20.104,20.174,20.067,20.174,500000.0
2008-03-10 11:30:00,20.145,20.205,20.1,20.136,450000.0
2008-03-10 11:31:00,20.17,20.201,20.088,20.157,500000.0
2008-03-10 11:32:00,20.171,20.239,20.104,20.222,550000.0
2008-03-10 11:34:00,20.197,20.197,20.091,20.18,400000.0
2008-03-10 11:35:00,20.183,20.226,20.088,20.157,450000.0
2008-03-10 11:36:00,20.2,20.216,20.066,20.188,950000.0
2008-03-10 11:37:00,20.213,20.213,20.068,20.116,400000.0
2008-03-10 11:38:00,20.197,20.197,20.104,20.184,350000.0
2008-03-10 11:39:00,20.134,20.223,20.093,20.126,350000.0
2008-03-10 11:40:00,20.131,20.208,20.123,20.123,550000.0
2008-03-10 11:41:00,20.134,20.197,20.107,20.171,350000.0
2008-03-10 11:42:00,20.13,20.213,20.056,20.213,500000.0
2008-03-10 11:43:00,20.186,20.186,20.076,20.183,350000.0
2008-03-10 11:44:00,20.063,20.175,20.063,20.101,500000.0
2008-03-10 11:45:00,20.069,20.194,20.058,20.194,350000.0
2008-03-10 11:46:00,20.158,20.211,20.076,20.095,400000.0
2008-03-10 11:47:00,20.097,20.147,20.026,20.139,550000.0
2008-03-10 11:48:00,20.117,20.147,20.049,20.144,400000.0
2008-03-10 11:49:00,20.156,20.185,20.068,20.102,350000.0
2008-03-10 11:50:00,20.089,20.153,20.028,20.153,350000.0
2008-03-10 11:51:00,20.077,20.174,20.03,20.096,550000.0
2008-03-10 11:52:00,20.095,20.139,19.997,20.139,400000.0
2008-03-10 11:53:00,20.119,20.147,20.024,20.147,500000.0
2008-03-10 11:54:00,20.138,20.138,19.992,20.054,400000.0
2008-03-10 11:55:00,20.113,20.175,20.059,20.165,350000.0
2008-03-10 11:56:00,20.09,20.139,20.068,20.08,350000.0
2008-03-10 11:57:00,20.103,20.154,20.027,20.154,550000.0
2008-03-10 11:58:00,20.07,20.161,20.036,20.161,350000.0
2008-03-10 11:59:00,20.141,20.179,20.048,20.077,450000.0
2008-03-10 12:00:00,20.159,20.184,20.093,20.17,550000.0
2008-03-10 12:01:00,20.15,20.15,20.049,20.057,450000.0
2008-03-10 12:02:00,20.119,20.13,20.044,20.049,500000.0
2008-03-10 12:03:00,20.054,20.157,20.034,20.087,1000000.0
2008-03-10 12:04:00,20.124,20.144,20.017,20.138,500000.0
2008-03-10 12:05:00,20.118,20.118,19.971,20.012,500000.0
2008-03-10 12:06:00,20.123,20.123,20.06,20.06,350000.0
2008-03-10 12:07:00,20.043,20.114,19.991,20.094,450000.0
2008-03-10 12:08:00,20.118,20.13,20.011,20.13,450000.0
2008-03-10 12:09:00,20.018,20.102,20.018,20.054,350000.0
2008-03-10 12:10:00,20.102,20.128,20.026,20.071,400000.0
2008-03-10 12:11:00,20.015,20.145,20.015,20.024,550000.0
2008-03-10 12:12:00,20.027,20.167,20.027,20.029,350000.0
2008-03-10 12:13:00,20.087,20.109,19.979,20.003,500000.0
2008-03-10 12:14:00,20.035,20.06,19.927,20.06,350000.0
2008-03-10 12:15:00,20.016,20.063,19.943,19.943,450000.0
2008-03-10 12:16:00,20.049,20.049,19.912,19.959,400000.0
2008-03-10 12:17:00,20.01,20.051,19.999,20.035,400000.0
2008-03-10 12:18:00,19.955,19.996,19.913,19.927,450000.0
2008-03-10 12:19:00,19.957,19.993,19.863,19.899,450000.0
2008-03-10 12:20:00,19.926,20.016,19.926,19.932,350000.0
2008-03-10 12:21:00,19.891,19.957,19.848,19.937,400000.0
2008-03-10 12:22:00,19.955,20.011,19.859,19.96,450000.0
2008-03-10 12:23:00,19.965,20.025,19.898,20.004,550000.0
2008-03-10 12:24:00,19.936,19.978,19.885,19.969,600000.0
2008-03-10 12:25:00,19.988,20.017,19.868,19.926,500000.0
2008-03-10 12:26:00,19.921,20.004,19.878,19.968,400000.0
2008-03-10 12:27:00,19.981,20.019,19.902,19.984,550000.0
2008-03-10 12:28:00,19.918,20.035,19.911,19.911,550000.0
2008-03-10 12:29:00,19.975,19.993,19.918,19.993,550000.0
2008-03-10 12:30:00,19.974,19.986,19.884,19.959,500000.0
2008-03-10 12:31:00,19.865,20.016,19.865,19.978,450000.0
2008-03-10 12:32:00,19.944,20.001,19.913,19.98,400000.0
2008-03-10 12:33:00,19.85,19.958,19.85,19.891,300000.0
2008-03-10 12:34:00,19.986,20.02,19.919,19.919,350000.0
2008-03-10 12:35:00,20.013,20.013,19.844,19.972,500000.0
2008-03-10 12:37:00,20.022,20.028,19.978,20.026,400000.0
2008-03-10 12:38:00,19.931,19.999,19.91,19.91,350000.0
2008-03-10 12:39:00,19.993,20.075,19.885,19.935,550000.0
2008-03-10 12:40:00,20.039,20.055,19.937,19.988,350000.0
2008-03-10 12:41:00,20.048,20.048,19.918,19.995,400000.0
2008-03-10 12:42:00,20.022,20.068,19.946,20.068,450000.0
2008-03-10 12:43:00,20.003,20.06,19.977,20.035,500000.0
2008-03-10 12:44:00,20.016,20.08,20.016,20.065,350000.0
2008-03-10 12:45:00,20.037,20.105,19.962,20.105,400000.0
2008-03-10 12:46:00,20.06,20.073,20.014,20.043,350000.0
2008-03-10 12:47:00,19.963,20.06,19.921,20.06,500000.0
2008-03-10 12:48:00,19.935,20.06,19.917,19.99,400000.0
2008-03-10 12:49:00,20.0,20.088,19.979,19.994,500000.0
2008-03-10 12:50:00,20.021,20.106,19.965,20.063,450000.0
2008-03-10 12:51:00,20.0,20.081,19.962,20.048,350000.0
2008-03-10 12:52:00,20.007,20.098,19.981,20.052,500000.0
2008-03-10 12:53:00,19.936,20.031,19.923,19.985,500000.0
2008-03-10 12:54:00,19.991,19.998,19.899,19.949,550000.0
2008-03-10 12:55:00,19.893,20.004,19.893,19.947,350000.0
2008-03-10 12:56:00,19.922,20.015,19.922,19.966,500000.0
2008-03-10 12:57:00,20.003,20.054,19.928,20.005,400000.0
2008-03-10 12:58:00,19.984,20.047,19.915,19.915,500000.0
2008-03-10 12:59:00,20.018,20.018,19.901,19.901,350000.0
2008-03-10 13:00:00,19.994,20.033,19.927,20.032,350000.0
2008-03-10 13:01:00,19.89,19.963,19.845,19.928,400000.0
2008-03-10 13:02:00,19.89,19.981,19.89,19.919,400000.0
2008-03-10 13:03:00,19.975,19.991,19.917,19.98,450000.0
2008-03-10 13:04:00,19.967,19.985,19.864,19.975,400000.0
2008-03-10 13:05:00,19.87,20.0,19.824,19.98,550000.0
2008-03-10 13:06:00,19.952,19.952,19.794,19.875,450000.0
2008-03-10 13:07:00,19.84,19.919,19.833,19.868,500000.0
2008-03-10 13:08:00,19.844,19.952,19.817,19.844,400000.0
2008-03-10 13:09:00,19.882,19.927,19.821,19.926,500000.0
2008-03-10 13:10:00,19.869,19.946,19.842,19.908,400000.0
2008-03-10 13:11:00,19.836,19.928,19.836,19.909,400000.0
2008-03-10 13:12:00,19.914,19.916,19.796,19.797,550000.0
2008-03-10 13:13:00,19.819,19.886,19.763,19.886,450000.0
2008-03-10 13:14:00,19.818,19.864,19.791,19.842,400000.0
2008-03-10 13:15:00,19.829,19.841,19.703,19.713,350000.0
2008-03-10 13:16:00,19.844,19.844,19.734,19.843,350000.0
2008-03-10 13:17:00,19.772,19.822,19.728,19.809,500000.0
2008-03-10 13:18:00,19.838,19.866,19.791,19.841,350000.0
2008-03-10 13:19:00,19.843,19.843,19.714,19.757,400000.0
2008-03-10 13:20:00,19.789,19.835,19.758,19.805,500000.0
2008-03-10 13:21:00,19.749,19.872,19.747,19.756,350000.0
2008-03-10 13:22:00,19.878,19.878,19.769,19.784,400000.0
2008-03-10 13:23:00,19.854,19.883,19.765,19.873,400000.0
2008-03-10 13:24:00,19.819,19.912,19.792,19.877,400000.0
2008-03-10 13:25:00,19.861,19.865,19.783,19.865,350000.0
2008-03-10 13:26:00,19.821,19.877,19.761,19.853,400000.0
2008-03-10 13:27:00,19.849,19.849,19.752,19.849,550000.0
2008-03-10 13:28:00,19.737,19.787,19.647,19.787,400000.0
2008-03-10 13:29:00,19.807,19.818,19.674,19.775,350000.0
2008-03-10 13:30:00,19.704,19.827,19.704,19.712,550000.0
2008-03-10 13:31:00,19.687,19.798,19.661,19.798,450000.0
2008-03-10 13:32:00,19.705,19.8,19.679,19.709,550000.0
2008-03-10 13:33:00,19.799,19.819,19.704,19.725,500000.0
2008-03-10 13:34:00,19.655,19.753,19.615,19.615,350000.0
2008-03-10 13:35:00,19.681,19.715,19.629,19.705,400000.0
2008-03-10 13:36:00,19.651,19.726,19.583,19.677,450000.0
2008-03-10 13:37:00,19.672,19.672,19.532,19.638,400000.0
2008-03-10 13:38:00,19.61,19.668,19.548,19.634,400000.0
2008-03-10 13:39:00,19.576,19.648,19.516,19.595,500000.0
2008-03-10 13:40:00,19.456,19.586,19.344,19.516,700000.0
2008-03-10 13:41:00,19.474,19.559,19.466,19.514,400000.0
2008-03-10 13:42:00,19.547,19.606,19.471,19.529,400000.0
2008-03-10 13:43:00,19.591,19.611,19.465,19.572,500000.0
2008-03-10 13:44:00,19.557,19.578,19.455,19.473,400000.0
2008-03-10 13:45:00,19.497,19.563,19.481,19.501,350000.0
2008-03-10 13:46:00,19.513,19.598,19.478,19.478,450000.0
2008-03-10 13:47:00,19.462,19.477,19.401,19.401,350000.0
2008-03-10 13:48:00,19.454,19.556,19.417,19.556,500000.0
2008-03-10 13:49:00,19.553,19.553,19.408,19.466,400000.0
2008-03-10 13:50:00,19.512,19.584,19.465,19.547,500000.0
2008-03-10 13:51:00,19.487,19.584,19.473,19.507,550000.0
2008-03-10 13:52:00,19.59,19.594,19.466,19.587,350000.0
2008-03-10 13:53:00,19.492,19.594,19.487,19.506,450000.0
2008-03-10 13:54:00,19.642,19.642,19.506,19.635,400000.0
2008-03-10 13:55:00,19.578,19.586,19.471,19.572,400000.0
2008-03-10 13:56:00,19.569,19.584,19.499,19.531,350000.0
2008-03-10 13:57:00,19.535,19.586,19.477,19.477,400000.0
2008-03-10 13:58:00,19.579,19.622,19.517,19.622,400000.0
2008-03-10 13:59:00,19.506,19.618,19.461,19.618,450000.0
2008-03-10 14:00:00,19.49,19.592,19.49,19.516,450000.0
2008-03-10 14:01:00,19.523,19.575,19.47,19.575,350000.0
2008-03-10 14:02:00,19.495,19.601,19.456,19.54,350000.0
2008-03-10 14:03:00,19.54,19.554,19.395,19.445,550000.0
2008-03-10 14:04:00,19.447,19.553,19.447,19.552,350000.0
2008-03-10 14:05:00,19.521,19.521,19.385,19.434,400000.0
2008-03-10 14:06:00,19.515,19.548,19.446,19.536,400000.0
2008-03-10 14:07:00,19.431,19.527,19.431,19.507,400000.0
2008-03-10 14:08:00,19.483,19.548,19.439,19.511,550000.0
2008-03-10 14:09:00,19.422,19.594,19.422,19.479,550000.0
2008-03-10 14:10:00,19.405,19.483,19.392,19.441,350000.0
2008-03-10 14:11:00,19.51,19.522,19.459,19.522,350000.0
2008-03-10 14:12:00,19.514,19.561,19.457,19.561,400000.0
2008-03-10 14:13:00,19.568,19.568,19.492,19.502,350000.0
2008-03-10 14:14:00,19.577,19.577,19.447,19.481,350000.0
2008-03-10 14:15:00,19.459,19.58,19.443,19.443,450000.0
2008-03-10 14:16:00,19.56,19.56,19.369,19.415,750000.0
2008-03-10 14:17:00,19.295,19.388,19.291,19.339,350000.0
2008-03-10 14:18:00,19.336,19.372,19.237,19.237,400000.0
2008-03-10 14:19:00,19.296,19.36,19.222,19.36,500000.0
2008-03-10 14:20:00,19.234,19.325,19.189,19.189,350000.0
2008-03-10 14:21:00,19.249,19.281,19.158,19.158,350000.0
2008-03-10 14:22:00,19.176,19.291,19.176,19.22,400000.0
2008-03-10 14:23:00,19.302,19.329,19.208,19.208,650000.0
2008-03-10 14:24:00,19.278,19.285,19.187,19.221,550000.0
2008-03-10 14:25:00,19.187,19.281,19.187,19.224,400000.0
2008-03-10 14:26:00,19.173,19.246,19.112,19.175,350000.0
2008-03-10 14:27:00,19.192,19.192,19.08,19.165,400000.0
2008-03-10 14:28:00,19.158,19.236,19.069,19.204,550000.0
2008-03-10 14:29:00,19.214,19.238,19.155,19.168,450000.0
2008-03-10 14:30:00,19.266,19.31,19.182,19.229,400000.0
2008-03-10 14:31:00,19.134,19.267,19.134,19.247,400000.0
2008-03-10 14:32:00,19.152,19.257,19.152,19.247,400000.0
2008-03-10 14:33:00,19.225,19.29,19.18,19.29,400000.0
2008-03-10 14:34:00,19.26,19.29,19.151,19.151,450000.0
2008-03-10 14:35:00,19.254,19.255,19.186,19.186,350000.0
2008-03-10 14:36:00,19.175,19.264,19.136,19.247,450000.0
2008-03-10 14:37:00,19.161,19.263,19.102,19.263,550000.0
2008-03-10 14:38:00,19.243,19.258,19.157,19.212,400000.0
2008-03-10 14:39:00,19.194,19.32,19.177,19.28,800000.0
2008-03-10 14:40:00,19.27,19.362,19.251,19.348,700000.0
2008-03-10 14:41:00,19.284,19.327,19.247,19.327,350000.0
2008-03-10 14:42:00,19.311,19.333,19.2,19.269,450000.0
2008-03-10 14:43:00,19.295,19.327,19.191,19.327,500000.0
2008-03-10 14:44:00,19.223,19.318,19.201,19.318,450000.0
2008-03-10 14:45:00,19.32,19.352,19.191,19.339,400000.0
2008-03-10 14:46:00,19.345,19.345,19.202,19.24,550000.0
2008-03-10 14:47:00,19.309,19.343,19.215,19.318,350000.0
2008-03-10 14:48:00,19.285,19.33,19.235,19.301,400000.0
2008-03-10 14:49:00,19.332,19.376,19.207,19.215,500000.0
2008-03-10 14:50:00,19.21,19.32,19.185,19.307,400000.0
2008-03-10 14:51:00,19.339,19.355,19.263,19.322,350000.0
2008-03-10 14:52:00,19.363,19.375,19.292,19.327,450000.0
2008-03-10 14:53:00,19.317,19.398,19.293,19.348,400000.0
2008-03-10 14:54:00,19.378,19.396,19.262,19.3,400000.0
2008-03-10 14:55:00,19.308,19.317,19.215,19.216,450000.0
2008-03-10 14:56:00,19.337,19.357,19.25,19.304,350000.0
2008-03-10 14:57:00,19.353,19.408,19.313,19.398,500000.0
2008-03-10 14:58:00,19.338,19.375,19.242,19.375,400000.0
2008-03-10 14:59:00,19.359,19.464,19.331,19.452,550000.0
2008-03-10 15:00:00,19.365,19.404,19.292,19.292,350000.0
2008-03-10 15:01:00,19.438,19.438,19.323,19.368,400000.0
2008-03-10 15:02:00,19.419,19.466,19.338,19.395,400000.0
2008-03-10 15:03:00,19.384,19.448,19.327,19.399,550000.0
2008-03-10 15:04:00,19.444,19.447,19.341,19.341,400000.0
2008-03-10 15:05:00,19.304,19.44,19.304,19.44,550000.0
2008-03-10 15:06:00,19.402,19.458,19.334,19.334,550000.0
2008-03-10 15:07:00,19.32,19.442,19.288,19.39,350000.0
2008-03-10 15:08:00,19.283,19.429,19.283,19.36,450000.0
2008-03-10 15:09:00,19.429,19.463,19.328,19.379,450000.0
2008-03-10 15:10:00,19.387,19.428,19.292,19.356,400000.0
2008-03-10 15:11:00,19.438,19.447,19.376,19.425,500000.0
2008-03-10 15:12:00,19.369,19.454,19.321,19.445,350000.0
2008-03-10 15:13:00,19.344,19.419,19.303,19.303,400000.0
2008-03-10 15:14:00,19.29,19.377,19.252,19.273,350000.0
2008-03-10 15:15:00,19.29,19.398,19.26,19.288,400000.0
2008-03-10 15:16:00,19.264,19.406,19.264,19.389,350000.0
2008-03-10 15:17:00,19.24,19.408,19.24,19.393,500000.0
2008-03-10 15:18:00,19.394,19.394,19.304,19.348,450000.0
2008-03-10 15:19:00,19.266,19.408,19.261,19.261,450000.0
2008-03-10 15:20:00,19.325,19.374,19.257,19.279,550000.0
2008-03-10 15:21:00,19.281,19.342,19.253,19.334,400000.0
2008-03-10 15:22:00,19.328,19.371,19.269,19.341,350000.0
2008-03-10 15:23:00,19.271,19.354,19.271,19.326,400000.0
2008-03-10 15:24:00,19.225,19.349,19.225,19.349,500000.0
2008-03-10 15:25:00,19.359,19.359,19.246,19.266,450000.0
2008-03-10 15:26:00,19.306,19.315,19.192,19.192,450000.0
2008-03-10 15:27:00,19.281,19.294,19.181,19.185,450000.0
2008-03-10 15:28:00,19.241,19.321,19.163,19.321,550000.0
2008-03-10 15:29:00,19.351,19.351,19.242,19.254,400000.0
2008-03-10 15:30:00,19.302,19.321,19.213,19.262,450000.0
2008-03-10 15:31:00,19.204,19.292,19.167,19.167,350000.0
2008-03-10 15:32:00,19.312,19.336,19.178,19.268,500000.0
2008-03-10 15:33:00,19.215,19.286,19.172,19.236,550000.0
2008-03-10 15:34:00,19.227,19.318,19.226,19.318,450000.0
2008-03-10 15:35:00,19.309,19.343,19.212,19.277,500000.0
2008-03-10 15:36:00,19.294,19.354,19.205,19.354,550000.0
2008-03-10 15:37:00,19.336,19.336,19.205,19.285,450000.0
2008-03-10 15:38:00,19.307,19.384,19.288,19.291,450000.0
2008-03-10 15:39:00,19.289,19.391,19.289,19.383,350000.0
2008-03-10 15:40:00,19.251,19.352,19.251,19.298,550000.0
2008-03-10 15:41:00,19.304,19.355,19.213,19.242,350000.0
2008-03-10 15:42:00,19.257,19.354,19.223,19.349,400000.0
2008-03-10 15:43:00,19.32,19.352,19.174,19.252,450000.0
2008-03-10 15:44:00,19.305,19.351,19.253,19.331,350000.0
2008-03-10 15:45:00,19.328,19.339,19.176,19.339,450000.0
2008-03-10 15:46:00,19.347,19.351,19.223,19.351,350000.0
2008-03-10 15:47:00,19.333,19.364,19.229,19.229,550000.0
2008-03-10 15:48:00,19.248,19.315,19.209,19.222,350000.0
2008-03-10 15:49:00,19.319,19.345,19.267,19.345,350000.0
2008-03-10 15:50:00,19.341,19.341,19.198,19.245,550000.0
2008-03-10 15:51:00,19.217,19.375,19.215,19.375,500000.0
2008-03-10 15:52:00,19.257,19.339,19.2,19.2,350000.0
2008-03-10 15:53:00,19.313,19.395,19.235,19.292,450000.0
2008-03-10 15:54:00,19.336,19.413,19.269,19.354,450000.0
2008-03-10 15:55:00,19.292,19.407,19.258,19.405,550000.0
2008-03-10 15:56:00,19.388,19.395,19.242,19.242,450000.0
2008-03-10 15:57:00,19.323,19.421,19.292,19.4,500000.0
2008-03-10 15:58:00,19.341,19.383,19.204,19.383,500000.0
2008-03-10 15:59:00,19.408,19.414,19.316,19.338,450000.0
2008-03-10 16:00:00,19.404,19.412,19.275,19.392,550000.0
2008-03-10 16:01:00,19.395,19.447,19.316,19.447,450000.0
2008-03-10 16:02:00,19.337,19.5,19.334,19.414,550000.0
2008-03-10 16:03:00,19.393,19.447,19.331,19.344,400000.0
2008-03-10 16:04:00,19.305,19.435,19.304,19.41,550000.0
2008-03-10 16:05:00,19.438,19.45,19.337,19.425,350000.0
2008-03-10 16:06:00,19.472,19.55,19.428,19.515,500000.0
2008-03-10 16:07:00,19.508,19.508,19.406,19.413,500000.0
2008-03-10 16:08:00,19.396,19.552,19.396,19.481,450000.0
2008-03-10 16:09:00,19.406,19.515,19.396,19.515,350000.0
2008-03-10 16:10:00,19.486,19.528,19.385,19.463,400000.0
2008-03-10 16:11:00,19.381,19.462,19.35,19.417,550000.0
2008-03-10 16:12:00,19.402,19.509,19.391,19.509,400000.0
2008-03-10 16:13:00,19.46,19.546,19.418,19.452,450000.0
2008-03-10 16:14:00,19.508,19.523,19.416,19.457,350000.0
2008-03-10 16:15:00,19.447,19.558,19.406,19.469,400000.0
2008-03-10 16:16:00,19.519,19.58,19.454,19.523,550000.0
2008-03-10 16:17:00,19.536,19.561,19.444,19.444,350000.0
2008-03-10 16:18:00,19.586,19.601,19.457,19.539,400000.0
2008-03-10 16:19:00,19.455,19.553,19.455,19.546,500000.0
2008-03-10 16:20:00,19.513,19.516,19.383,19.383,550000.0
2008-03-10 16:21:00,19.419,19.534,19.401,19.401,400000.0
2008-03-10 16:22:00,19.5,19.5,19.403,19.448,450000.0
2008-03-10 16:23:00,19.42,19.529,19.418,19.418,400000.0
2008-03-10 16:24:00,19.489,19.512,19.428,19.5,400000.0
2008-03-10 16:25:00,19.499,19.547,19.393,19.468,450000.0
2008-03-10 16:26:00,19.496,19.527,19.39,19.39,550000.0
2008-03-10 16:27:00,19.488,19.533,19.415,19.533,650000.0
2008-03-10 16:28:00,19.493,19.511,19.399,19.491,550000.0
2008-03-10 16:29:00,19.469,19.562,19.443,19.474,400000.0
2008-03-10 16:30:00,19.486,19.595,19.462,19.559,550000.0
2008-03-10 16:31:00,19.609,19.621,19.503,19.503,500000.0
2008-03-10 16:32:00,19.519,19.569,19.461,19.569,400000.0
2008-03-10 16:33:00,19.464,19.553,19.424,19.456,550000.0
2008-03-10 16:34:00,19.527,19.601,19.491,19.514,400000.0
2008-03-10 16:35:00,19.479,19.559,19.469,19.475,400000.0
2008-03-10 16:36:00,19.556,19.617,19.477,19.509,400000.0
2008-03-10 16:37:00,19.488,19.644,19.471,19.575,450000.0
2008-03-10 16:38:00,19.496,19.618,19.494,19.498,450000.0
2008-03-10 16:39:00,19.637,19.637,19.521,19.603,500000.0
2008-03-10 16:40:00,19.562,19.656,19.548,19.599,450000.0
2008-03-10 16:41:00,19.565,19.65,19.513,19.622,400000.0
2008-03-10 16:42:00,19.654,19.691,19.547,19.681,700000.0
2008-03-10 16:43:00,19.537,19.659,19.537,19.587,350000.0
2008-03-10 16:44:00,19.63,19.646,19.533,19.622,550000.0
2008-03-10 16:45:00,19.631,19.665,19.596,19.665,350000.0
2008-03-10 16:46:00,19.657,19.72,19.625,19.653,500000.0
2008-03-10 16:47:00,19.582,19.691,19.572,19.594,600000.0
2008-03-10 16:48:00,19.68,19.68,19.539,19.579,400000.0
2008-03-10 16:49:00,19.634,19.66,19.536,19.536,450000.0
2008-03-10 16:50:00,19.659,19.659,19.458,19.594,500000.0
2008-03-10 16:51:00,19.553,19.637,19.476,19.51,500000.0
2008-03-10 16:52:00,19.466,19.611,19.466,19.564,400000.0
2008-03-10 16:53:00,19.577,19.577,19.456,19.493,400000.0
2008-03-10 16:54:00,19.451,19.581,19.42,19.452,450000.0
2008-03-10 16:55:00,19.555,19.555,19.428,19.553,500000.0
2008-03-10 16:56:00,19.457,19.581,19.431,19.443,400000.0
2008-03-10 16:57:00,19.425,19.576,19.425,19.493,350000.0
2008-03-10 16:58:00,19.517,19.517,19.375,19.471,450000.0
2008-03-10 16:59:00,19.457,19.55,19.438,19.439,400000.0
2008-03-10 17:00:00,19.501,19.501,19.406,19.491,350000.0
2008-03-10 17:01:00,19.528,19.536,19.411,19.536,450000.0
2008-03-10 17:02:00,19.462,19.536,19.462,19.505,400000.0
2008-03-10 17:03:00,19.5,19.589,19.462,19.464,450000.0
2008-03-10 17:04:00,19.469,19.554,19.428,19.483,350000.0
2008-03-10 17:05:00,19.509,19.509,19.36,19.451,400000.0
2008-03-10 17:06:00,19.487,19.556,19.453,19.556,350000.0
2008-03-10 17:07:00,19.502,19.589,19.475,19.482,450000.0
2008-03-10 17:08:00,19.456,19.596,19.456,19.52,500000.0
2008-03-10 17:09:00,19.587,19.607,19.469,19.503,450000.0
2008-03-10 17:10:00,19.613,19.613,19.482,19.572,550000.0
2008-03-10 17:11:00,19.6,19.604,19.514,19.604,250000.0
2008-03-10 17:12:00,19.541,19.643,19.54,19.603,400000.0
2008-03-10 17:13:00,19.522,19.662,19.522,19.524,600000.0
2008-03-10 17:14:00,19.527,19.636,19.525,19.525,500000.0
2008-03-10 17:15:00,19.629,19.638,19.52,19.582,350000.0
2008-03-10 17:16:00,19.602,19.602,19.494,19.587,450000.0
2008-03-10 17:17:00,19.535,19.603,19.447,19.603,550000.0
2008-03-10 17:18:00,19.515,19.551,19.42,19.551,400000.0
2008-03-10 17:19:00,19.507,19.571,19.403,19.482,550000.0
2008-03-10 17:20:00,19.595,19.595,19.464,19.482,350000.0
2008-03-10 17:21:00,19.559,19.591,19.509,19.557,300000.0
2008-03-10 17:22:00,19.565,19.576,19.451,19.46,400000.0
2008-03-10 17:23:00,19.466,19.552,19.453,19.53,550000.0
2008-03-10 17:24:00,19.435,19.554,19.434,19.491,450000.0
2008-03-10 17:25:00,19.511,19.526,19.383,19.458,550000.0
2008-03-10 17:26:00,19.406,19.51,19.406,19.426,450000.0
2008-03-10 17:27:00,19.553,19.573,19.461,19.524,650000.0
2008-03-10 17:28:00,19.501,19.585,19.415,19.415,550000.0
2008-03-10 17:29:00,19.469,19.565,19.379,19.565,450000.0
2008-03-10 17:30:00,19.447,19.55,19.442,19.51,350000.0
2008-03-10 17:31:00,19.492,19.566,19.438,19.506,600000.0
2008-03-10 17:32:00,19.436,19.564,19.436,19.496,400000.0
2008-03-10 17:33:00,19.446,19.542,19.397,19.397,350000.0
2008-03-10 17:34:00,19.397,19.515,19.39,19.514,500000.0
2008-03-10 17:35:00,19.521,19.589,19.455,19.508,500000.0
2008-03-10 17:36:00,19.473,19.627,19.473,19.592,400000.0
2008-03-10 17:37:00,19.586,19.591,19.49,19.575,500000.0
2008-03-10 17:38:00,19.553,19.631,19.496,19.557,550000.0
2008-03-10 17:39:00,19.54,19.541,19.444,19.455,350000.0
2008-03-10 17:40:00,19.559,19.565,19.451,19.565,550000.0
2008-03-10 17:41:00,19.448,19.576,19.448,19.558,500000.0
2008-03-10 17:42:00,19.432,19.565,19.429,19.565,500000.0
2008-03-10 17:43:00,19.452,19.562,19.452,19.498,550000.0
2008-03-10 17:44:00,19.558,19.572,19.475,19.518,450000.0
2008-03-10 17:45:00,19.436,19.517,19.384,19.427,550000.0
2008-03-10 17:46:00,19.512,19.512,19.368,19.455,500000.0
2008-03-10 17:47:00,19.403,19.486,19.357,19.486,550000.0
2008-03-10 17:48:00,19.468,19.468,19.359,19.455,400000.0
2008-03-10 17:49:00,19.333,19.513,19.333,19.493,650000.0
2008-03-10 17:50:00,19.461,19.535,19.421,19.512,350000.0
2008-03-10 17:51:00,19.54,19.54,19.409,19.511,350000.0
2008-03-10 17:52:00,19.404,19.52,19.404,19.499,450000.0
2008-03-10 17:53:00,19.457,19.498,19.412,19.412,500000.0
2008-03-10 17:54:00,19.428,19.502,19.4,19.424,350000.0
2008-03-10 17:55:00,19.403,19.527,19.364,19.364,550000.0
2008-03-10 17:56:00,19.398,19.506,19.385,19.42,500000.0
2008-03-10 17:57:00,19.326,19.49,19.326,19.372,400000.0
2008-03-10 17:58:00,19.309,19.436,19.307,19.407,400000.0
2008-03-10 17:59:00,19.345,19.466,19.343,19.466,350000.0
2008-03-10 18:00:00,19.446,19.49,19.358,19.358,400000.0
2008-03-10 18:01:00,19.448,19.47,19.311,19.418,500000.0
2008-03-10 18:02:00,19.429,19.481,19.379,19.47,450000.0
2008-03-10 18:03:00,19.408,19.468,19.363,19.411,350000.0
2008-03-10 18:04:00,19.499,19.499,19.392,19.392,450000.0
2008-03-10 18:05:00,19.472,19.535,19.383,19.422,750000.0
2008-03-10 18:06:00,19.416,19.516,19.385,19.516,350000.0
2008-03-10 18:07:00,19.494,19.494,19.337,19.435,450000.0
2008-03-10 18:08:00,19.421,19.505,19.389,19.496,350000.0
2008-03-10 18:09:00,19.412,19.502,19.352,19.43,350000.0
2008-03-10 18:10:00,19.466,19.545,19.395,19.545,400000.0
2008-03-10 18:11:00,19.45,19.531,19.41,19.513,450000.0
2008-03-10 18:12:00,19.557,19.557,19.375,19.498,400000.0
2008-03-10 18:13:00,19.546,19.546,19.369,19.452,450000.0
2008-03-10 18:14:00,19.549,19.549,19.427,19.497,350000.0
2008-03-10 18:15:00,19.538,19.538,19.431,19.431,450000.0
2008-03-10 18:16:00,19.541,19.556,19.416,19.504,550000.0
2008-03-10 18:17:00,19.438,19.635,19.438,19.494,400000.0
2008-03-10 18:18:00,19.6,19.6,19.471,19.525,300000.0
2008-03-10 18:19:00,19.555,19.555,19.427,19.552,500000.0
2008-03-10 18:20:00,19.442,19.569,19.416,19.523,400000.0
2008-03-10 18:21:00,19.542,19.57,19.473,19.526,550000.0
2008-03-10 18:22:00,19.506,19.576,19.448,19.539,500000.0
2008-03-10 18:23:00,19.577,19.598,19.513,19.589,400000.0
2008-03-10 18:24:00,19.525,19.611,19.508,19.611,350000.0
2008-03-10 18:25:00,19.513,19.623,19.493,19.571,550000.0
2008-03-10 18:26:00,19.603,19.617,19.532,19.605,350000.0
2008-03-10 18:27:00,19.58,19.596,19.487,19.565,350000.0
2008-03-10 18:28:00,19.599,19.599,19.436,19.436,500000.0
2008-03-10 18:29:00,19.493,19.606,19.457,19.506,450000.0
2008-03-10 18:30:00,19.536,19.564,19.424,19.512,450000.0
2008-03-10 18:31:00,19.497,19.561,19.483,19.498,1550000.0
2008-03-10 18:32:00,19.506,19.572,19.451,19.518,450000.0
2008-03-10 18:33:00,19.55,19.602,19.485,19.518,550000.0
2008-03-10 18:34:00,19.55,19.714,19.545,19.588,550000.0
2008-03-10 18:35:00,19.566,19.657,19.566,19.623,350000.0
2008-03-10 18:36:00,19.62,19.702,19.533,19.601,500000.0
2008-03-10 18:37:00,19.599,19.689,19.55,19.688,400000.0
2008-03-10 18:38:00,19.651,19.683,19.504,19.557,450000.0
2008-03-10 18:39:00,19.68,19.693,19.533,19.533,350000.0
2008-03-10 18:40:00,19.569,19.707,19.51,19.51,550000.0
2008-03-10 18:41:00,19.729,19.729,19.548,19.646,500000.0
2008-03-10 18:42:00,19.671,19.671,19.501,19.527,400000.0
2008-03-10 18:43:00,19.62,19.736,19.552,19.736,250000.0
2008-03-10 18:44:00,19.746,19.815,19.601,19.724,550000.0
2008-03-10 18:45:00,19.745,19.79,19.556,19.556,400000.0
2008-03-10 18:46:00,19.802,19.81,19.671,19.776,550000.0
2008-03-10 18:47:00,19.727,19.751,19.589,19.686,550000.0
2008-03-10 18:48:00,19.739,19.762,19.62,19.626,450000.0
2008-03-10 18:49:00,19.677,19.712,19.604,19.653,450000.0
2008-03-10 18:50:00,19.751,19.763,19.64,19.739,350000.0
2008-03-10 18:51:00,19.757,19.798,19.647,19.798,200000.0
2008-03-10 18:52:00,19.727,19.727,19.637,19.693,300000.0
2008-03-10 18:53:00,19.7,19.797,19.641,19.797,450000.0
2008-03-10 18:54:00,19.817,19.857,19.711,19.818,400000.0
2008-03-10 18:55:00,19.783,19.862,19.764,19.813,450000.0
2008-03-10 18:56:00,19.816,19.816,19.71,19.73,350000.0
2008-03-10 18:57:00,19.7,19.831,19.7,19.81,350000.0
2008-03-10 18:58:00,19.801,19.801,19.616,19.8,1250000.0
2008-03-10 18:59:00,19.755,19.794,19.619,19.619,450000.0
2008-03-10 19:00:00,19.726,19.83,19.618,19.83,350000.0
2008-03-10 19:01:00,19.715,19.773,19.612,19.773,500000.0
2008-03-10 19:02:00,19.762,19.829,19.739,19.747,350000.0
2008-03-10 19:03:00,19.784,19.784,19.658,19.658,100000.0
2008-03-10 19:04:00,19.655,19.69,19.542,19.677,450000.0
2008-03-10 19:05:00,19.58,19.66,19.58,19.66,250000.0
2008-03-10 19:06:00,19.688,19.755,19.571,19.663,400000.0
2008-03-10 19:07:00,19.74,19.763,19.71,19.763,350000.0
2008-03-10 19:08:00,19.774,19.781,19.706,19.707,450000.0
2008-03-10 19:09:00,19.668,19.773,19.668,19.696,550000.0
2008-03-10 19:10:00,19.726,19.747,19.65,19.7,450000.0
2008-03-10 19:11:00,19.674,19.787,19.66,19.773,500000.0
2008-03-10 19:12:00,19.692,19.79,19.692,19.767,350000.0
2008-03-10 19:13:00,19.712,19.779,19.673,19.692,350000.0
2008-03-10 19:14:00,19.719,19.748,19.634,19.748,550000.0
2008-03-10 19:15:00,19.686,19.787,19.675,19.706,350000.0
2008-03-10 19:16:00,19.778,19.778,19.713,19.745,350000.0
2008-03-10 19:17:00,19.749,19.821,19.687,19.761,300000.0
2008-03-10 19:18:00,19.671,19.728,19.648,19.648,250000.0
2008-03-10 19:19:00,19.755,19.797,19.66,19.791,350000.0
2008-03-10 19:20:00,19.713,19.713,19.596,19.675,350000.0
2008-03-10 19:21:00,19.728,19.736,19.616,19.736,500000.0
2008-03-10 19:22:00,19.701,19.724,19.572,19.626,400000.0
2008-03-10 19:23:00,19.722,19.722,19.549,19.679,350000.0
2008-03-10 19:24:00,19.643,19.683,19.548,19.65,550000.0
2008-03-10 19:25:00,19.566,19.674,19.505,19.642,500000.0
2008-03-10 19:26:00,19.663,19.695,19.564,19.564,450000.0
2008-03-10 19:27:00,19.661,19.661,19.526,19.561,400000.0
2008-03-10 19:28:00,19.557,19.738,19.557,19.622,400000.0
2008-03-10 19:29:00,19.676,19.683,19.571,19.572,500000.0
2008-03-10 19:30:00,19.531,19.643,19.531,19.643,200000.0
2008-03-10 19:31:00,19.642,19.663,19.558,19.622,300000.0
2008-03-10 19:32:00,19.598,19.693,19.598,19.679,300000.0
2008-03-10 19:33:00,19.716,19.732,19.628,19.684,400000.0
2008-03-10 19:34:00,19.712,19.73,19.64,19.73,400000.0
2008-03-10 19:35:00,19.722,19.722,19.58,19.636,400000.0
2008-03-10 19:36:00,19.624,19.739,19.602,19.602,400000.0
2008-03-10 19:37:00,19.597,19.709,19.597,19.635,550000.0
2008-03-10 19:38:00,19.665,19.723,19.612,19.674,400000.0
2008-03-10 19:39:00,19.695,19.701,19.571,19.571,400000.0
2008-03-10 19:40:00,19.609,19.696,19.578,19.677,400000.0
2008-03-10 19:41:00,19.609,19.705,19.552,19.705,500000.0
2008-03-10 19:42:00,19.646,19.717,19.585,19.717,400000.0
2008-03-10 19:43:00,19.658,19.666,19.595,19.618,500000.0
2008-03-10 19:44:00,19.677,19.714,19.558,19.558,350000.0
2008-03-10 19:45:00,19.684,19.732,19.594,19.659,400000.0
2008-03-10 19:46:00,19.635,19.698,19.599,19.599,400000.0
2008-03-10 19:47:00,19.716,19.716,19.598,19.713,400000.0
2008-03-10 19:48:00,19.726,19.732,19.58,19.712,400000.0
2008-03-10 19:49:00,19.669,19.708,19.628,19.628,250000.0
2008-03-10 19:50:00,19.713,19.713,19.603,19.629,250000.0
2008-03-10 19:51:00,19.686,19.726,19.651,19.651,150000.0
2008-03-10 19:52:00,19.676,19.706,19.542,19.706,350000.0
2008-03-10 19:53:00,19.534,19.695,19.534,19.569,300000.0
2008-03-10 19:54:00,19.656,19.728,19.633,19.659,400000.0
2008-03-10 19:55:00,19.745,19.745,19.585,19.663,300000.0
2008-03-10 19:56:00,19.555,19.694,19.53,19.596,350000.0
2008-03-10 19:57:00,19.717,19.717,19.56,19.581,400000.0
2008-03-10 19:58:00,19.688,19.736,19.688,19.736,100000.0
2008-03-10 19:59:00,19.588,19.641,19.513,19.513,500000.0
2008-03-10 20:00:00,19.539,19.726,19.539,19.612,500000.0
2008-03-10 20:01:00,19.594,19.692,19.594,19.692,150000.0
2008-03-10 20:02:00,19.631,19.662,19.6,19.62,250000.0
2008-03-10 20:03:00,19.705,19.705,19.573,19.573,450000.0
2008-03-10 20:04:00,19.631,19.696,19.564,19.656,350000.0
2008-03-10 20:05:00,19.626,19.697,19.596,19.603,300000.0
2008-03-10 20:06:00,19.622,19.693,19.573,19.6,200000.0
2008-03-10 20:07:00,19.502,19.689,19.502,19.689,350000.0
2008-03-10 20:08:00,19.685,19.739,19.603,19.739,450000.0
2008-03-10 20:09:00,19.702,19.741,19.591,19.741,450000.0
2008-03-10 20:10:00,19.651,19.717,19.602,19.606,550000.0
2008-03-10 20:11:00,19.667,19.749,19.553,19.698,400000.0
2008-03-10 20:12:00,19.626,19.747,19.626,19.648,350000.0
2008-03-10 20:13:00,19.683,19.691,19.562,19.672,350000.0
2008-03-10 20:14:00,19.591,19.702,19.591,19.641,350000.0
2008-03-10 20:15:00,19.666,19.699,19.606,19.652,400000.0
2008-03-10 20:16:00,19.616,19.665,19.564,19.564,350000.0
2008-03-10 20:17:00,19.607,19.657,19.532,19.657,200000.0
2008-03-10 20:18:00,19.543,19.704,19.543,19.651,400000.0
2008-03-10 20:19:00,19.632,19.64,19.548,19.58,350000.0
2008-03-10 20:20:00,19.67,19.677,19.528,19.646,400000.0
2008-03-10 20:21:00,19.623,19.658,19.585,19.652,400000.0
2008-03-10 20:22:00,19.65,19.697,19.562,19.697,200000.0
2008-03-10 20:23:00,19.587,19.685,19.587,19.685,100000.0
2008-03-10 20:24:00,19.574,19.641,19.532,19.6,250000.0
2008-03-10 20:25:00,19.667,19.67,19.553,19.553,400000.0
2008-03-10 20:26:00,19.692,19.692,19.568,19.636,350000.0
2008-03-10 20:27:00,19.53,19.682,19.52,19.682,350000.0
2008-03-10 20:28:00,19.641,19.704,19.61,19.704,300000.0
2008-03-10 20:29:00,19.579,19.676,19.555,19.617,550000.0
2008-03-10 20:30:00,19.597,19.653,19.597,19.62,400000.0
2008-03-10 20:31:00,19.623,19.685,19.591,19.629,350000.0
2008-03-10 20:32:00,19.543,19.675,19.543,19.61,250000.0
2008-03-10 20:33:00,19.57,19.683,19.51,19.532,500000.0
2008-03-10 20:34:00,19.683,19.694,19.592,19.694,300000.0
2008-03-10 20:35:00,19.67,19.682,19.583,19.605,400000.0
2008-03-10 20:36:00,19.571,19.694,19.571,19.646,350000.0
2008-03-10 20:37:00,19.594,19.699,19.569,19.601,350000.0
2008-03-10 20:38:00,19.681,19.681,19.572,19.638,400000.0
2008-03-10 20:39:00,19.66,19.699,19.598,19.621,350000.0
2008-03-10 20:40:00,19.667,19.709,19.567,19.634,300000.0
2008-03-10 20:41:00,19.598,19.653,19.573,19.613,300000.0
2008-03-10 20:42:00,19.629,19.684,19.538,19.647,550000.0
2008-03-10 20:43:00,19.599,19.682,19.57,19.602,450000.0
2008-03-10 20:44:00,19.662,19.662,19.55,19.632,300000.0
2008-03-10 20:45:00,19.589,19.656,19.552,19.552,400000.0
2008-03-10 20:46:00,19.638,19.668,19.638,19.668,100000.0
2008-03-10 20:47:00,19.585,19.654,19.563,19.654,300000.0
2008-03-10 20:48:00,19.573,19.64,19.523,19.622,350000.0
2008-03-10 20:49:00,19.618,19.618,19.51,19.525,350000.0
2008-03-10 20:50:00,19.586,19.605,19.516,19.597,400000.0
2008-03-10 20:51:00,19.569,19.626,19.545,19.626,250000.0
2008-03-10 20:52:00,19.611,19.641,19.527,19.641,350000.0
2008-03-10 20:53:00,19.614,19.634,19.519,19.556,250000.0
2008-03-10 20:54:00,19.634,19.634,19.5,19.517,300000.0
2008-03-10 20:55:00,19.517,19.629,19.517,19.629,250000.0
2008-03-10 20:56:00,19.646,19.648,19.568,19.615,500000.0
2008-03-10 20:57:00,19.614,19.667,19.525,19.667,350000.0
2008-03-10 20:58:00,19.547,19.646,19.547,19.55,400000.0
2008-03-10 20:59:00,19.602,19.674,19.544,19.544,500000.0
2008-03-10 21:00:00,19.637,19.69,19.56,19.56,400000.0
2008-03-10 21:01:00,19.672,19.672,19.591,19.591,150000.0
2008-03-10 21:02:00,19.592,19.655,19.592,19.636,350000.0
2008-03-10 21:03:00,19.655,19.668,19.539,19.639,500000.0
2008-03-10 21:04:00,19.626,19.626,19.626,19.626,50000.0
2008-03-10 21:06:00,19.542,19.615,19.53,19.595,250000.0
2008-03-10 21:07:00,19.69,19.69,19.551,19.551,450000.0
2008-03-10 21:08:00,19.691,19.691,19.636,19.636,300000.0
2008-03-10 21:09:00,19.519,19.65,19.519,19.553,450000.0
2008-03-10 21:10:00,19.511,19.626,19.503,19.563,400000.0
2008-03-10 21:11:00,19.663,19.667,19.663,19.667,100000.0
2008-03-10 21:12:00,19.576,19.635,19.53,19.603,300000.0
2008-03-10 21:13:00,19.638,19.647,19.546,19.647,300000.0
2008-03-10 21:14:00,19.589,19.639,19.517,19.639,300000.0
2008-03-10 21:15:00,19.622,19.622,19.49,19.526,400000.0
2008-03-10 21:17:00,19.646,19.649,19.541,19.571,350000.0
2008-03-10 21:19:00,19.547,19.636,19.541,19.636,300000.0
2008-03-10 21:20:00,19.563,19.563,19.549,19.549,150000.0
2008-03-10 21:21:00,19.606,19.609,19.544,19.544,150000.0
2008-03-10 21:23:00,19.537,19.612,19.537,19.612,100000.0
2008-03-10 21:24:00,19.507,19.62,19.507,19.62,400000.0
2008-03-10 21:28:00,19.525,19.651,19.525,19.575,350000.0
2008-03-10 21:29:00,19.575,19.623,19.518,19.543,500000.0
2008-03-10 21:30:00,19.582,19.673,19.565,19.58,400000.0
2008-03-10 21:31:00,19.514,19.514,19.514,19.514,50000.0
2008-03-10 21:34:00,19.515,19.638,19.515,19.638,400000.0
2008-03-10 21:35:00,19.63,19.643,19.63,19.643,100000.0
2008-03-10 21:40:00,19.629,19.632,19.524,19.554,350000.0
2008-03-10 21:42:00,19.608,19.654,19.574,19.591,350000.0
2008-03-10 21:43:00,19.627,19.627,19.533,19.547,350000.0
2008-03-10 21:44:00,19.641,19.641,19.516,19.524,250000.0
2008-03-10 21:45:00,19.633,19.633,19.633,19.633,100000.0
2008-03-10 21:46:00,19.563,19.614,19.491,19.556,350000.0
2008-03-10 21:47:00,19.52,19.65,19.494,19.554,400000.0
2008-03-10 21:48:00,19.611,19.622,19.567,19.567,150000.0
2008-03-10 21:49:00,19.621,19.621,19.538,19.538,250000.0
2008-03-10 21:50:00,19.591,19.623,19.506,19.527,350000.0
2008-03-10 21:51:00,19.536,19.561,19.536,19.561,100000.0
2008-03-10 21:52:00,19.525,19.59,19.509,19.532,350000.0
2008-03-10 21:53:00,19.566,19.593,19.506,19.535,300000.0
2008-03-10 21:54:00,19.555,19.598,19.528,19.528,300000.0
2008-03-10 21:55:00,19.599,19.607,19.482,19.482,350000.0
2008-03-10 21:56:00,19.561,19.591,19.469,19.591,300000.0
2008-03-10 21:57:00,19.59,19.59,19.456,19.506,550000.0
2008-03-10 21:58:00,19.576,19.581,19.459,19.467,550000.0
2008-03-10 21:59:00,19.579,19.594,19.467,19.483,900000.0
2008-03-10 22:00:00,19.574,19.626,19.516,19.547,550000.0
2008-03-10 22:01:00,19.544,19.544,19.471,19.471,100000.0
2008-03-10 22:02:00,19.479,19.479,19.479,19.479,50000.0
2008-03-10 22:03:00,19.571,19.571,19.467,19.517,250000.0
2008-03-10 22:04:00,19.545,19.568,19.485,19.568,250000.0
2008-03-10 22:05:00,19.581,19.595,19.477,19.577,350000.0
2008-03-10 22:06:00,19.544,19.547,19.544,19.547,100000.0
2008-03-10 22:07:00,19.548,19.548,19.496,19.496,100000.0
2008-03-10 22:08:00,19.553,19.605,19.551,19.551,300000.0
2008-03-10 22:09:00,19.601,19.601,19.554,19.554,100000.0
2008-03-10 22:10:00,19.609,19.609,19.559,19.605,200000.0
2008-03-10 22:11:00,19.56,19.56,19.56,19.56,50000.0
2008-03-10 22:14:00,19.583,19.583,19.583,19.583,50000.0
2008-03-10 22:15:00,19.583,19.583,19.58,19.58,100000.0
2008-03-10 22:16:00,19.594,19.594,19.506,19.557,400000.0
2008-03-10 22:17:00,19.596,19.614,19.478,19.614,350000.0
2008-03-10 22:20:00,19.519,19.598,19.455,19.598,400000.0
2008-03-10 22:21:00,19.617,19.617,19.516,19.516,250000.0
2008-03-10 22:22:00,19.453,19.598,19.453,19.598,500000.0
2008-03-10 22:23:00,19.509,19.57,19.509,19.53,200000.0
2008-03-10 22:24:00,19.601,19.601,19.547,19.547,150000.0
2008-03-10 22:25:00,19.532,19.588,19.532,19.588,200000.0
2008-03-10 22:26:00,19.576,19.61,19.48,19.55,350000.0
2008-03-10 22:27:00,19.575,19.599,19.481,19.597,400000.0
2008-03-10 22:28:00,19.563,19.589,19.49,19.535,600000.0
2008-03-10 22:29:00,19.567,19.616,19.463,19.551,600000.0
2008-03-10 22:30:00,19.532,19.578,19.532,19.549,150000.0
2008-03-10 22:32:00,19.574,19.574,19.552,19.552,100000.0
2008-03-10 22:33:00,19.578,19.581,19.578,19.581,100000.0
2008-03-10 22:34:00,19.516,19.612,19.516,19.524,200000.0
2008-03-10 22:36:00,19.624,19.639,19.505,19.539,400000.0
2008-03-10 22:37:00,19.559,19.618,19.559,19.618,200000.0
2008-03-10 22:38:00,19.551,19.551,19.52,19.536,150000.0
2008-03-10 22:39:00,19.54,19.593,19.464,19.566,450000.0
2008-03-10 22:40:00,19.521,19.595,19.521,19.531,350000.0
2008-03-10 22:41:00,19.443,19.572,19.443,19.459,250000.0
2008-03-10 22:42:00,19.535,19.568,19.43,19.568,300000.0
2008-03-10 22:43:00,19.524,19.572,19.524,19.572,150000.0
2008-03-10 22:44:00,19.566,19.566,19.566,19.566,50000.0
2008-03-10 22:45:00,19.534,19.574,19.496,19.529,350000.0
2008-03-10 22:47:00,19.509,19.509,19.481,19.481,150000.0
2008-03-10 22:48:00,19.489,19.58,19.478,19.478,500000.0
2008-03-10 22:49:00,19.524,19.524,19.524,19.524,50000.0
2008-03-10 22:50:00,19.553,19.597,19.529,19.529,400000.0
2008-03-10 22:51:00,19.536,19.536,19.536,19.536,50000.0
2008-03-10 22:52:00,19.481,19.535,19.481,19.535,100000.0
2008-03-10 22:53:00,19.504,19.586,19.504,19.514,350000.0
2008-03-10 22:54:00,19.577,19.622,19.539,19.592,350000.0
2008-03-10 22:55:00,19.534,19.648,19.534,19.613,250000.0
2008-03-10 22:56:00,19.586,19.642,19.551,19.551,400000.0
2008-03-10 22:57:00,19.545,19.628,19.545,19.628,100000.0
2008-03-10 22:58:00,19.581,19.581,19.581,19.581,50000.0
2008-03-10 22:59:00,19.589,19.653,19.558,19.558,400000.0
2008-03-10 23:00:00,19.58,19.632,19.532,19.567,350000.0
2008-03-10 23:01:00,19.554,19.633,19.554,19.633,150000.0
2008-03-10 23:02:00,19.612,19.653,19.564,19.653,300000.0
2008-03-10 23:03:00,19.589,19.675,19.585,19.585,400000.0
2008-03-10 23:04:00,19.626,19.626,19.626,19.626,50000.0
2008-03-10 23:05:00,19.589,19.664,19.589,19.664,200000.0
2008-03-10 23:06:00,19.639,19.639,19.586,19.586,100000.0
2008-03-10 23:07:00,19.621,19.621,19.589,19.589,100000.0
2008-03-10 23:08:00,19.664,19.68,19.587,19.595,550000.0
2008-03-10 23:09:00,19.56,19.637,19.529,19.539,300000.0
2008-03-10 23:10:00,19.612,19.664,19.587,19.587,400000.0
2008-03-10 23:13:00,19.669,19.687,19.583,19.598,350000.0
2008-03-10 23:14:00,19.583,19.616,19.538,19.606,400000.0
2008-03-10 23:15:00,19.658,19.658,19.55,19.55,400000.0
2008-03-10 23:16:00,19.652,19.654,19.568,19.652,400000.0
2008-03-10 23:20:00,19.577,19.653,19.549,19.596,550000.0
2008-03-10 23:30:00,19.604,19.651,19.528,19.542,450000.0
2008-03-10 23:31:00,19.6,19.6,19.598,19.598,100000.0
2008-03-10 23:34:00,19.643,19.665,19.613,19.613,200000.0
2008-03-10 23:38:00,19.66,19.672,19.558,19.621,250000.0
2008-03-10 23:40:00,19.649,19.652,19.544,19.574,400000.0
2008-03-10 23:45:00,19.647,19.647,19.544,19.544,100000.0
2008-03-10 23:50:00,19.652,19.652,19.552,19.594,300000.0
2008-03-10 23:52:00,19.57,19.57,19.526,19.526,100000.0
2008-03-10 23:54:00,19.654,19.654,19.654,19.654,50000.0
2008-03-11 00:00:00,19.504,19.644,19.504,19.573,550000.0
2008-03-11 00:01:00,19.573,19.628,19.514,19.539,450000.0
2008-03-11 00:02:00,19.536,19.614,19.536,19.614,450000.0
2008-03-11 00:03:00,19.676,19.712,19.59,19.68,400000.0
2008-03-11 00:04:00,19.676,19.676,19.542,19.542,350000.0
2008-03-11 00:05:00,19.606,19.678,19.535,19.642,400000.0
2008-03-11 00:06:00,19.622,19.622,19.505,19.564,350000.0
2008-03-11 00:08:00,19.644,19.644,19.463,19.542,550000.0
2008-03-11 00:09:00,19.644,19.662,19.514,19.624,400000.0
2008-03-11 00:10:00,19.527,19.629,19.51,19.625,400000.0
2008-03-11 00:11:00,19.608,19.645,19.555,19.562,350000.0
2008-03-11 00:12:00,19.56,19.644,19.519,19.519,300000.0
2008-03-11 00:14:00,19.53,19.644,19.527,19.55,300000.0
2008-03-11 00:15:00,19.549,19.633,19.475,19.567,450000.0
2008-03-11 00:16:00,19.585,19.635,19.518,19.544,350000.0
2008-03-11 00:17:00,19.568,19.622,19.501,19.622,400000.0
2008-03-11 00:18:00,19.495,19.636,19.495,19.504,350000.0
2008-03-11 00:19:00,19.635,19.635,19.575,19.623,250000.0
2008-03-11 00:20:00,19.567,19.614,19.559,19.563,300000.0
2008-03-11 00:23:00,19.644,19.644,19.518,19.591,400000.0
2008-03-11 00:24:00,19.497,19.643,19.497,19.619,400000.0
2008-03-11 00:25:00,19.646,19.646,19.501,19.553,550000.0
2008-03-11 00:26:00,19.589,19.66,19.501,19.564,650000.0
2008-03-11 00:27:00,19.565,19.648,19.501,19.643,350000.0
2008-03-11 00:29:00,19.53,19.669,19.53,19.576,400000.0
2008-03-11 00:30:00,19.621,19.621,19.492,19.492,400000.0
2008-03-11 00:31:00,19.61,19.625,19.552,19.6,300000.0
2008-03-11 00:32:00,19.577,19.646,19.567,19.583,350000.0
2008-03-11 00:33:00,19.581,19.615,19.516,19.533,350000.0
2008-03-11 00:36:00,19.562,19.626,19.55,19.578,350000.0
2008-03-11 00:37:00,19.629,19.643,19.567,19.571,550000.0
2008-03-11 00:38:00,19.624,19.624,19.471,19.598,400000.0
2008-03-11 00:39:00,19.64,19.64,19.603,19.639,300000.0
2008-03-11 00:40:00,19.644,19.644,19.616,19.621,250000.0
2008-03-11 00:41:00,19.645,19.66,19.508,19.508,550000.0
2008-03-11 00:43:00,19.532,19.66,19.532,19.653,400000.0
2008-03-11 00:44:00,19.606,19.625,19.555,19.57,400000.0
2008-03-11 00:45:00,19.634,19.696,19.572,19.653,700000.0
2008-03-11 00:46:00,19.643,19.643,19.48,19.616,250000.0
2008-03-11 00:47:00,19.59,19.597,19.553,19.571,350000.0
2008-03-11 00:48:00,19.561,19.583,19.542,19.547,400000.0
2008-03-11 00:50:00,19.558,19.558,19.541,19.541,150000.0
2008-03-11 00:51:00,19.5,19.639,19.494,19.623,300000.0
2008-03-11 00:52:00,19.585,19.641,19.585,19.621,150000.0
2008-03-11 00:53:00,19.606,19.618,19.551,19.606,450000.0
2008-03-11 00:55:00,19.608,19.644,19.534,19.644,400000.0
2008-03-11 00:56:00,19.583,19.593,19.55,19.55,250000.0
2008-03-11 00:57:00,19.528,19.577,19.528,19.577,150000.0
2008-03-11 00:58:00,19.564,19.669,19.564,19.572,350000.0
2008-03-11 00:59:00,19.637,19.637,19.534,19.534,300000.0
2008-03-11 01:00:00,19.565,19.643,19.542,19.612,550000.0
2008-03-11 01:01:00,19.58,19.64,19.575,19.64,400000.0
2008-03-11 01:02:00,19.557,19.62,19.557,19.584,400000.0
2008-03-11 01:03:00,19.613,19.614,19.524,19.566,400000.0
2008-03-11 01:04:00,19.564,19.643,19.556,19.615,400000.0
2008-03-11 01:06:00,19.58,19.64,19.544,19.549,350000.0
2008-03-11 01:07:00,19.588,19.597,19.572,19.597,300000.0
2008-03-11 01:09:00,19.573,19.656,19.542,19.656,350000.0
2008-03-11 01:13:00,19.568,19.658,19.568,19.611,500000.0
2008-03-11 01:14:00,19.578,19.615,19.522,19.615,400000.0
2008-03-11 01:15:00,19.598,19.598,19.562,19.562,350000.0
2008-03-11 01:16:00,19.555,19.7,19.555,19.675,300000.0
2008-03-11 01:17:00,19.505,19.643,19.505,19.627,300000.0
2008-03-11 01:19:00,19.566,19.659,19.566,19.588,400000.0
2008-03-11 01:21:00,19.542,19.607,19.475,19.607,500000.0
2008-03-11 01:22:00,19.575,19.617,19.48,19.617,450000.0
2008-03-11 01:23:00,19.55,19.632,19.48,19.48,350000.0
2008-03-11 01:24:00,19.626,19.626,19.569,19.569,300000.0
2008-03-11 01:25:00,19.632,19.632,19.486,19.581,400000.0
2008-03-11 01:26:00,19.587,19.627,19.547,19.624,400000.0
2008-03-11 01:27:00,19.498,19.625,19.498,19.548,400000.0
2008-03-11 01:28:00,19.494,19.585,19.453,19.549,400000.0
2008-03-11 01:29:00,19.494,19.614,19.494,19.53,300000.0
2008-03-11 01:31:00,19.502,19.622,19.492,19.534,450000.0
2008-03-11 01:32:00,19.555,19.661,19.514,19.611,350000.0
2008-03-11 01:33:00,19.58,19.627,19.522,19.627,400000.0
2008-03-11 01:34:00,19.566,19.602,19.475,19.539,400000.0
2008-03-11 01:38:00,19.474,19.623,19.456,19.585,400000.0
2008-03-11 01:39:00,19.597,19.597,19.448,19.512,500000.0
2008-03-11 01:40:00,19.586,19.625,19.499,19.625,500000.0
2008-03-11 01:41:00,19.484,19.63,19.484,19.528,250000.0
2008-03-11 01:42:00,19.547,19.617,19.512,19.617,400000.0
2008-03-11 01:43:00,19.589,19.598,19.524,19.552,300000.0
2008-03-11 01:45:00,19.566,19.614,19.566,19.614,100000.0
2008-03-11 01:46:00,19.568,19.626,19.515,19.619,400000.0
2008-03-11 01:47:00,19.558,19.6,19.459,19.6,550000.0
2008-03-11 01:48:00,19.519,19.576,19.462,19.563,550000.0
2008-03-11 01:50:00,19.545,19.604,19.494,19.559,550000.0
2008-03-11 01:52:00,19.542,19.558,19.441,19.447,450000.0
2008-03-11 01:53:00,19.551,19.588,19.485,19.585,450000.0
2008-03-11 01:54:00,19.575,19.606,19.491,19.498,350000.0
2008-03-11 01:55:00,19.574,19.604,19.489,19.532,450000.0
2008-03-11 01:56:00,19.564,19.612,19.537,19.556,350000.0
2008-03-11 01:57:00,19.579,19.579,19.484,19.571,250000.0
2008-03-11 01:58:00,19.602,19.602,19.472,19.472,100000.0
2008-03-11 01:59:00,19.562,19.65,19.5,19.5,550000.0
2008-03-11 02:00:00,19.639,19.65,19.543,19.577,350000.0
2008-03-11 02:01:00,19.615,19.615,19.539,19.598,400000.0
2008-03-11 02:02:00,19.604,19.651,19.543,19.543,400000.0
2008-03-11 02:03:00,19.654,19.656,19.57,19.654,400000.0
2008-03-11 02:04:00,19.57,19.643,19.548,19.578,600000.0
2008-03-11 02:05:00,19.574,19.669,19.541,19.669,250000.0
2008-03-11 02:06:00,19.664,19.664,19.515,19.577,350000.0
2008-03-11 02:08:00,19.548,19.598,19.539,19.539,200000.0
2008-03-11 02:09:00,19.642,19.687,19.602,19.675,400000.0
2008-03-11 02:10:00,19.626,19.665,19.559,19.559,300000.0
2008-03-11 02:11:00,19.679,19.679,19.581,19.663,350000.0
2008-03-11 02:12:00,19.626,19.722,19.592,19.611,400000.0
2008-03-11 02:13:00,19.594,19.627,19.544,19.544,350000.0
2008-03-11 02:14:00,19.608,19.688,19.55,19.688,400000.0
2008-03-11 02:15:00,19.573,19.723,19.573,19.607,400000.0
2008-03-11 02:16:00,19.558,19.683,19.558,19.601,350000.0
2008-03-11 02:17:00,19.658,19.658,19.559,19.59,250000.0
2008-03-11 02:18:00,19.591,19.638,19.591,19.636,250000.0
2008-03-11 02:19:00,19.638,19.676,19.559,19.632,550000.0
2008-03-11 02:20:00,19.582,19.661,19.552,19.578,300000.0
2008-03-11 02:21:00,19.656,19.656,19.656,19.656,50000.0
2008-03-11 02:22:00,19.576,19.654,19.576,19.598,350000.0
2008-03-11 02:23:00,19.55,19.677,19.55,19.677,350000.0
2008-03-11 02:24:00,19.693,19.693,19.57,19.692,400000.0
2008-03-11 02:25:00,19.675,19.675,19.593,19.654,400000.0
2008-03-11 02:26:00,19.691,19.691,19.639,19.639,100000.0
2008-03-11 02:27:00,19.639,19.671,19.569,19.656,500000.0
2008-03-11 02:28:00,19.66,19.66,19.591,19.615,300000.0
2008-03-11 02:29:00,19.662,19.671,19.567,19.671,300000.0
2008-03-11 02:30:00,19.615,19.702,19.546,19.641,500000.0
2008-03-11 02:31:00,19.617,19.692,19.617,19.636,350000.0
2008-03-11 02:32:00,19.634,19.677,19.62,19.648,400000.0
2008-03-11 02:33:00,19.684,19.684,19.556,19.602,300000.0
2008-03-11 02:34:00,19.663,19.663,19.616,19.616,100000.0
2008-03-11 02:35:00,19.656,19.657,19.556,19.657,500000.0
2008-03-11 02:36:00,19.573,19.665,19.573,19.617,300000.0
2008-03-11 02:37:00,19.618,19.67,19.61,19.61,350000.0
2008-03-11 02:38:00,19.678,19.689,19.6,19.6,400000.0
2008-03-11 02:40:00,19.585,19.669,19.571,19.596,400000.0
2008-03-11 02:41:00,19.679,19.696,19.616,19.687,450000.0
2008-03-11 02:42:00,19.641,19.672,19.567,19.646,350000.0
2008-03-11 02:43:00,19.653,19.664,19.545,19.545,400000.0
2008-03-11 02:44:00,19.596,19.687,19.579,19.579,300000.0
2008-03-11 02:49:00,19.664,19.709,19.565,19.575,700000.0
2008-03-11 02:50:00,19.601,19.671,19.594,19.671,350000.0
2008-03-11 02:52:00,19.547,19.674,19.547,19.619,300000.0
2008-03-11 02:53:00,19.652,19.652,19.592,19.592,100000.0
2008-03-11 02:54:00,19.611,19.669,19.591,19.634,350000.0
2008-03-11 02:55:00,19.587,19.666,19.587,19.662,250000.0
2008-03-11 02:56:00,19.651,19.651,19.619,19.619,100000.0
2008-03-11 02:57:00,19.523,19.651,19.523,19.651,300000.0
2008-03-11 02:58:00,19.574,19.657,19.527,19.595,900000.0
2008-03-11 02:59:00,19.645,19.646,19.549,19.644,350000.0
2008-03-11 03:00:00,19.6,19.608,19.525,19.525,600000.0
2008-03-11 03:01:00,19.657,19.657,19.535,19.571,200000.0
2008-03-11 03:02:00,19.554,19.619,19.549,19.614,300000.0
2008-03-11 03:03:00,19.574,19.576,19.466,19.576,300000.0
2008-03-11 03:04:00,19.604,19.656,19.55,19.649,400000.0
2008-03-11 03:05:00,19.601,19.627,19.565,19.627,250000.0
2008-03-11 03:06:00,19.575,19.619,19.575,19.611,250000.0
2008-03-11 03:07:00,19.587,19.64,19.578,19.585,400000.0
2008-03-11 03:09:00,19.604,19.653,19.569,19.601,550000.0
2008-03-11 03:10:00,19.586,19.654,19.563,19.563,400000.0
2008-03-11 03:11:00,19.591,19.623,19.591,19.623,100000.0
2008-03-11 03:13:00,19.597,19.688,19.597,19.63,350000.0
2008-03-11 03:16:00,19.589,19.638,19.589,19.591,150000.0
2008-03-11 03:17:00,19.609,19.633,19.577,19.577,250000.0
2008-03-11 03:19:00,19.619,19.666,19.619,19.664,550000.0
2008-03-11 03:20:00,19.614,19.662,19.546,19.546,550000.0
2008-03-11 03:21:00,19.636,19.663,19.594,19.638,400000.0
2008-03-11 03:22:00,19.648,19.685,19.564,19.627,450000.0
2008-03-11 03:23:00,19.642,19.642,19.475,19.576,300000.0
2008-03-11 03:24:00,19.644,19.647,19.595,19.647,400000.0
2008-03-11 03:25:00,19.525,19.662,19.525,19.661,400000.0
2008-03-11 03:26:00,19.559,19.734,19.559,19.611,450000.0
2008-03-11 03:27:00,19.609,19.655,19.57,19.57,400000.0
2008-03-11 03:28:00,19.618,19.661,19.57,19.63,300000.0
2008-03-11 03:29:00,19.62,19.62,19.603,19.603,100000.0
2008-03-11 03:30:00,19.604,19.638,19.604,19.613,250000.0
2008-03-11 03:31:00,19.573,19.651,19.573,19.641,200000.0
2008-03-11 03:32:00,19.608,19.661,19.537,19.661,300000.0
2008-03-11 03:33:00,19.591,19.65,19.514,19.567,250000.0
2008-03-11 03:34:00,19.66,19.66,19.546,19.606,400000.0
2008-03-11 03:35:00,19.65,19.657,19.562,19.657,350000.0
2008-03-11 03:36:00,19.59,19.666,19.533,19.66,250000.0
2008-03-11 03:37:00,19.653,19.661,19.535,19.607,250000.0
2008-03-11 03:38:00,19.66,19.66,19.523,19.566,250000.0
2008-03-11 03:39:00,19.661,19.661,19.582,19.648,250000.0
2008-03-11 03:40:00,19.577,19.652,19.577,19.596,350000.0
2008-03-11 03:41:00,19.667,19.669,19.624,19.635,350000.0
2008-03-11 03:42:00,19.623,19.649,19.623,19.649,100000.0
2008-03-11 03:43:00,19.61,19.651,19.562,19.651,350000.0
2008-03-11 03:44:00,19.649,19.66,19.587,19.66,250000.0
2008-03-11 03:45:00,19.587,19.666,19.587,19.612,250000.0
2008-03-11 03:46:00,19.582,19.664,19.571,19.603,300000.0
2008-03-11 03:47:00,19.621,19.646,19.523,19.523,450000.0
2008-03-11 03:48:00,19.594,19.63,19.507,19.605,350000.0
2008-03-11 03:49:00,19.623,19.655,19.568,19.579,300000.0
2008-03-11 03:50:00,19.611,19.64,19.549,19.634,500000.0
2008-03-11 03:51:00,19.604,19.64,19.513,19.64,500000.0
2008-03-11 03:52:00,19.547,19.59,19.507,19.543,350000.0
2008-03-11 03:53:00,19.572,19.64,19.511,19.567,400000.0
2008-03-11 03:54:00,19.643,19.643,19.505,19.627,350000.0
2008-03-11 03:55:00,19.643,19.65,19.561,19.638,350000.0
2008-03-11 03:56:00,19.593,19.679,19.573,19.573,350000.0
2008-03-11 03:57:00,19.571,19.66,19.531,19.66,500000.0
2008-03-11 03:59:00,19.616,19.624,19.535,19.624,350000.0
2008-03-11 04:00:00,19.564,19.564,19.564,19.564,50000.0
2008-03-11 04:04:00,19.673,19.71,19.599,19.61,350000.0
2008-03-11 04:05:00,19.605,19.629,19.545,19.589,400000.0
2008-03-11 04:06:00,19.604,19.651,19.543,19.543,400000.0
2008-03-11 04:07:00,19.666,19.666,19.581,19.663,400000.0
2008-03-11 04:09:00,19.533,19.659,19.533,19.591,350000.0
2008-03-11 04:10:00,19.624,19.624,19.593,19.593,150000.0
2008-03-11 04:12:00,19.556,19.632,19.556,19.632,250000.0
2008-03-11 04:13:00,19.615,19.625,19.527,19.585,200000.0
2008-03-11 04:14:00,19.555,19.628,19.555,19.628,150000.0
2008-03-11 04:15:00,19.608,19.671,19.536,19.651,550000.0
2008-03-11 04:17:00,19.598,19.673,19.598,19.673,100000.0
2008-03-11 04:18:00,19.566,19.566,19.566,19.566,50000.0
2008-03-11 04:19:00,19.681,19.704,19.584,19.608,500000.0
2008-03-11 04:21:00,19.675,19.678,19.568,19.608,350000.0
2008-03-11 04:28:00,19.689,19.706,19.6,19.614,350000.0
2008-03-11 04:30:00,19.675,19.695,19.577,19.612,350000.0
2008-03-11 04:31:00,19.617,19.664,19.585,19.641,400000.0
2008-03-11 04:32:00,19.627,19.669,19.555,19.555,400000.0
2008-03-11 04:37:00,19.684,19.687,19.579,19.609,350000.0
2008-03-11 04:38:00,19.613,19.657,19.569,19.627,400000.0
2008-03-11 04:40:00,19.679,19.682,19.574,19.604,350000.0
2008-03-11 04:41:00,19.615,19.657,19.581,19.634,400000.0
2008-03-11 04:42:00,19.651,19.702,19.582,19.582,400000.0
2008-03-11 04:43:00,19.687,19.689,19.603,19.687,400000.0
2008-03-11 04:45:00,19.572,19.718,19.572,19.696,400000.0
2008-03-11 04:46:00,19.617,19.671,19.568,19.617,400000.0
2008-03-11 04:48:00,19.618,19.684,19.563,19.605,350000.0
2008-03-11 04:50:00,19.682,19.706,19.597,19.612,350000.0
2008-03-11 04:52:00,19.665,19.665,19.536,19.584,350000.0
2008-03-11 04:54:00,19.632,19.661,19.584,19.632,300000.0
2008-03-11 04:55:00,19.62,19.711,19.592,19.711,350000.0
2008-03-11 04:56:00,19.706,19.706,19.628,19.628,300000.0
2008-03-11 04:57:00,19.644,19.644,19.558,19.558,100000.0
2008-03-11 04:58:00,19.649,19.649,19.605,19.605,350000.0
2008-03-11 04:59:00,19.61,19.654,19.567,19.608,400000.0
2008-03-11 05:00:00,19.626,19.642,19.548,19.598,300000.0
2008-03-11 05:01:00,19.642,19.642,19.547,19.642,400000.0
2008-03-11 05:02:00,19.71,19.735,19.576,19.576,350000.0
2008-03-11 05:03:00,19.655,19.655,19.614,19.614,150000.0
2008-03-11 05:04:00,19.584,19.616,19.54,19.54,350000.0
2008-03-11 05:05:00,19.619,19.67,19.606,19.606,300000.0
2008-03-11 05:06:00,19.619,19.63,19.529,19.529,200000.0
2008-03-11 05:10:00,19.679,19.682,19.574,19.604,350000.0
2008-03-11 05:13:00,19.665,19.665,19.527,19.584,350000.0
2008-03-11 05:15:00,19.671,19.674,19.566,19.596,350000.0
2008-03-11 05:18:00,19.646,19.661,19.646,19.661,100000.0
2008-03-11 05:19:00,19.655,19.655,19.531,19.638,400000.0
2008-03-11 05:20:00,19.612,19.664,19.595,19.595,300000.0
2008-03-11 05:23:00,19.57,19.57,19.57,19.57,100000.0
2008-03-11 05:24:00,19.652,19.652,19.529,19.567,200000.0
2008-03-11 05:28:00,19.681,19.682,19.649,19.649,250000.0
2008-03-11 05:29:00,19.621,19.713,19.586,19.609,450000.0
2008-03-11 05:30:00,19.649,19.649,19.534,19.604,400000.0
2008-03-11 05:31:00,19.631,19.669,19.58,19.639,450000.0
2008-03-11 05:32:00,19.558,19.658,19.558,19.608,300000.0
2008-03-11 05:34:00,19.583,19.671,19.583,19.598,350000.0
2008-03-11 05:36:00,19.679,19.679,19.636,19.636,150000.0
2008-03-11 05:37:00,19.682,19.705,19.602,19.608,400000.0
2008-03-11 05:38:00,19.607,19.654,19.579,19.618,400000.0
2008-03-11 05:39:00,19.642,19.642,19.584,19.617,350000.0
2008-03-11 05:40:00,19.573,19.614,19.571,19.614,350000.0
2008-03-11 05:41:00,19.643,19.643,19.643,19.643,50000.0
2008-03-11 05:43:00,19.562,19.694,19.562,19.597,550000.0
2008-03-11 05:44:00,19.653,19.713,19.577,19.676,450000.0
2008-03-11 05:45:00,19.547,19.633,19.489,19.537,550000.0
2008-03-11 05:46:00,19.596,19.596,19.552,19.552,100000.0
2008-03-11 05:47:00,19.52,19.587,19.486,19.576,450000.0
2008-03-11 05:48:00,19.589,19.607,19.508,19.508,150000.0
2008-03-11 05:49:00,19.506,19.623,19.506,19.623,250000.0
2008-03-11 05:50:00,19.629,19.646,19.495,19.624,500000.0
2008-03-11 05:51:00,19.532,19.615,19.532,19.595,300000.0
2008-03-11 05:52:00,19.463,19.6,19.463,19.466,350000.0
2008-03-11 05:53:00,19.525,19.637,19.514,19.539,250000.0
2008-03-11 05:54:00,19.594,19.619,19.503,19.563,350000.0
2008-03-11 05:55:00,19.543,19.62,19.506,19.615,550000.0
2008-03-11 05:56:00,19.605,19.624,19.539,19.568,350000.0
2008-03-11 05:57:00,19.576,19.626,19.514,19.599,300000.0
2008-03-11 05:58:00,19.543,19.629,19.529,19.529,200000.0
2008-03-11 05:59:00,19.586,19.657,19.522,19.639,750000.0
2008-03-11 06:00:00,19.597,19.608,19.486,19.528,400000.0
2008-03-11 06:01:00,19.555,19.65,19.555,19.636,500000.0
2008-03-11 06:03:00,19.536,19.62,19.505,19.569,550000.0
2008-03-11 06:04:00,19.614,19.614,19.497,19.585,400000.0
2008-03-11 06:05:00,19.497,19.604,19.461,19.519,350000.0
2008-03-11 06:08:00,19.531,19.614,19.531,19.558,350000.0
2008-03-11 06:09:00,19.551,19.558,19.462,19.462,350000.0
2008-03-11 06:10:00,19.555,19.571,19.452,19.482,450000.0
2008-03-11 06:11:00,19.535,19.555,19.445,19.553,500000.0
2008-03-11 06:12:00,19.575,19.619,19.473,19.473,400000.0
2008-03-11 06:13:00,19.495,19.555,19.476,19.491,400000.0
2008-03-11 06:14:00,19.487,19.571,19.435,19.571,400000.0
2008-03-11 06:15:00,19.442,19.552,19.442,19.524,400000.0
2008-03-11 06:16:00,19.474,19.597,19.474,19.593,250000.0
2008-03-11 06:17:00,19.49,19.563,19.463,19.463,300000.0
2008-03-11 06:18:00,19.529,19.565,19.441,19.479,400000.0
2008-03-11 06:19:00,19.609,19.637,19.49,19.49,600000.0
2008-03-11 06:20:00,19.47,19.55,19.429,19.55,400000.0
2008-03-11 06:23:00,19.498,19.551,19.445,19.458,300000.0
2008-03-11 06:24:00,19.586,19.586,19.506,19.506,300000.0
2008-03-11 06:26:00,19.539,19.558,19.472,19.492,400000.0
2008-03-11 06:27:00,19.514,19.589,19.514,19.533,450000.0
2008-03-11 06:28:00,19.474,19.582,19.474,19.582,650000.0
2008-03-11 06:30:00,19.554,19.605,19.52,19.562,350000.0
2008-03-11 06:31:00,19.6,19.607,19.558,19.587,250000.0
2008-03-11 06:32:00,19.494,19.572,19.494,19.572,250000.0
2008-03-11 06:33:00,19.514,19.561,19.476,19.476,400000.0
2008-03-11 06:34:00,19.55,19.61,19.467,19.479,350000.0
2008-03-11 06:35:00,19.56,19.58,19.46,19.512,250000.0
2008-03-11 06:36:00,19.568,19.597,19.562,19.587,300000.0
2008-03-11 06:37:00,19.513,19.578,19.468,19.5,550000.0
2008-03-11 06:38:00,19.471,19.622,19.471,19.54,350000.0
2008-03-11 06:39:00,19.458,19.576,19.458,19.576,450000.0
2008-03-11 06:40:00,19.585,19.594,19.511,19.559,400000.0
2008-03-11 06:41:00,19.476,19.588,19.476,19.5,400000.0
2008-03-11 06:42:00,19.562,19.591,19.46,19.505,350000.0
2008-03-11 06:43:00,19.506,19.506,19.504,19.504,100000.0
2008-03-11 06:44:00,19.503,19.543,19.444,19.543,350000.0
2008-03-11 06:45:00,19.57,19.57,19.493,19.511,300000.0
2008-03-11 06:46:00,19.582,19.582,19.467,19.467,300000.0
2008-03-11 06:47:00,19.56,19.585,19.496,19.585,350000.0
2008-03-11 06:48:00,19.557,19.587,19.47,19.511,400000.0
2008-03-11 06:49:00,19.533,19.556,19.429,19.492,300000.0
2008-03-11 06:50:00,19.557,19.574,19.431,19.488,550000.0
2008-03-11 06:51:00,19.552,19.588,19.506,19.514,400000.0
2008-03-11 06:52:00,19.589,19.609,19.49,19.496,400000.0
2008-03-11 06:53:00,19.564,19.573,19.496,19.573,350000.0
2008-03-11 06:54:00,19.545,19.571,19.524,19.54,350000.0
2008-03-11 06:55:00,19.548,19.586,19.46,19.532,300000.0
2008-03-11 06:57:00,19.503,19.603,19.493,19.603,450000.0
2008-03-11 06:58:00,19.593,19.593,19.457,19.488,550000.0
2008-03-11 06:59:00,19.581,19.62,19.509,19.579,300000.0
2008-03-11 07:00:00,19.517,19.672,19.508,19.513,550000.0
2008-03-11 07:01:00,19.59,19.633,19.584,19.622,400000.0
2008-03-11 07:02:00,19.605,19.605,19.445,19.477,350000.0
2008-03-11 07:03:00,19.475,19.614,19.475,19.52,350000.0
2008-03-11 07:04:00,19.477,19.581,19.461,19.461,450000.0
2008-03-11 07:05:00,19.565,19.565,19.491,19.543,350000.0
2008-03-11 07:06:00,19.569,19.605,19.491,19.539,350000.0
2008-03-11 07:07:00,19.598,19.618,19.467,19.467,400000.0
2008-03-11 07:08:00,19.569,19.588,19.49,19.492,500000.0
2008-03-11 07:09:00,19.59,19.598,19.466,19.466,550000.0
2008-03-11 07:10:00,19.564,19.605,19.469,19.551,400000.0
2008-03-11 07:11:00,19.541,19.556,19.454,19.511,500000.0
2008-03-11 07:12:00,19.52,19.562,19.467,19.489,400000.0
2008-03-11 07:13:00,19.606,19.618,19.504,19.585,300000.0
2008-03-11 07:14:00,19.602,19.613,19.521,19.524,400000.0
2008-03-11 07:17:00,19.553,19.592,19.478,19.527,550000.0
2008-03-11 07:18:00,19.545,19.604,19.512,19.604,350000.0
2008-03-11 07:19:00,19.587,19.615,19.479,19.613,500000.0
2008-03-11 07:20:00,19.608,19.609,19.513,19.603,300000.0
2008-03-11 07:21:00,19.512,19.604,19.455,19.478,400000.0
2008-03-11 07:22:00,19.584,19.584,19.474,19.559,500000.0
2008-03-11 07:23:00,19.594,19.594,19.504,19.507,250000.0
2008-03-11 07:24:00,19.438,19.576,19.438,19.576,400000.0
2008-03-11 07:25:00,19.612,19.642,19.502,19.502,400000.0
2008-03-11 07:26:00,19.54,19.614,19.511,19.602,550000.0
2008-03-11 07:27:00,19.51,19.594,19.487,19.515,350000.0
2008-03-11 07:28:00,19.517,19.651,19.517,19.591,300000.0
2008-03-11 07:29:00,19.534,19.631,19.513,19.538,400000.0
2008-03-11 07:30:00,19.468,19.607,19.468,19.52,400000.0
2008-03-11 07:31:00,19.582,19.644,19.499,19.499,400000.0
2008-03-11 07:32:00,19.497,19.595,19.497,19.54,300000.0
2008-03-11 07:33:00,19.563,19.629,19.52,19.52,350000.0
2008-03-11 07:34:00,19.602,19.607,19.474,19.598,500000.0
2008-03-11 07:35:00,19.571,19.582,19.508,19.526,400000.0
2008-03-11 07:36:00,19.522,19.566,19.479,19.549,400000.0
2008-03-11 07:38:00,19.495,19.587,19.479,19.532,350000.0
2008-03-11 07:39:00,19.614,19.614,19.478,19.56,400000.0
2008-03-11 07:40:00,19.506,19.573,19.468,19.573,350000.0
2008-03-11 07:41:00,19.591,19.636,19.479,19.479,350000.0
2008-03-11 07:42:00,19.62,19.625,19.536,19.585,400000.0
2008-03-11 07:43:00,19.568,19.619,19.514,19.619,400000.0
2008-03-11 07:44:00,19.455,19.59,19.455,19.59,300000.0
2008-03-11 07:45:00,19.604,19.604,19.505,19.569,300000.0
2008-03-11 07:46:00,19.511,19.615,19.483,19.567,500000.0
2008-03-11 07:47:00,19.503,19.606,19.48,19.538,350000.0
2008-03-11 07:48:00,19.609,19.609,19.509,19.597,400000.0
2008-03-11 07:49:00,19.621,19.621,19.488,19.585,450000.0
2008-03-11 07:50:00,19.621,19.639,19.513,19.588,400000.0
2008-03-11 07:51:00,19.539,19.618,19.527,19.537,550000.0
2008-03-11 07:52:00,19.531,19.588,19.502,19.536,400000.0
2008-03-11 07:53:00,19.551,19.551,19.539,19.546,250000.0
2008-03-11 07:54:00,19.52,19.631,19.49,19.49,550000.0
2008-03-11 07:55:00,19.528,19.62,19.522,19.547,450000.0
2008-03-11 07:57:00,19.621,19.644,19.551,19.571,500000.0
2008-03-11 07:58:00,19.628,19.628,19.48,19.591,350000.0
2008-03-11 08:00:00,19.62,19.645,19.545,19.632,350000.0
2008-03-11 08:01:00,19.51,19.6,19.472,19.559,400000.0
2008-03-11 08:02:00,19.595,19.595,19.48,19.576,400000.0
2008-03-11 08:03:00,19.585,19.594,19.47,19.532,350000.0
2008-03-11 08:04:00,19.506,19.52,19.475,19.52,200000.0
2008-03-11 08:05:00,19.564,19.617,19.53,19.532,450000.0
2008-03-11 08:06:00,19.511,19.603,19.501,19.512,550000.0
2008-03-11 08:07:00,19.562,19.563,19.484,19.558,450000.0
2008-03-11 08:08:00,19.586,19.586,19.481,19.545,300000.0
2008-03-11 08:09:00,19.576,19.581,19.456,19.581,450000.0
2008-03-11 08:10:00,19.46,19.549,19.46,19.545,350000.0
2008-03-11 08:11:00,19.542,19.566,19.459,19.473,350000.0
2008-03-11 08:12:00,19.478,19.59,19.478,19.557,400000.0
2008-03-11 08:13:00,19.472,19.508,19.451,19.451,250000.0
2008-03-11 08:14:00,19.559,19.559,19.481,19.539,300000.0
2008-03-11 08:15:00,19.59,19.603,19.461,19.561,350000.0
2008-03-11 08:17:00,19.46,19.591,19.46,19.55,400000.0
2008-03-11 08:18:00,19.538,19.538,19.397,19.444,550000.0
2008-03-11 08:19:00,19.476,19.567,19.459,19.567,400000.0
2008-03-11 08:20:00,19.484,19.544,19.429,19.54,350000.0
2008-03-11 08:21:00,19.437,19.578,19.437,19.54,450000.0
2008-03-11 08:22:00,19.486,19.584,19.441,19.523,550000.0
2008-03-11 08:23:00,19.446,19.566,19.446,19.566,300000.0
2008-03-11 08:24:00,19.449,19.449,19.424,19.426,300000.0
2008-03-11 08:25:00,19.418,19.557,19.409,19.438,400000.0
2008-03-11 08:26:00,19.5,19.536,19.402,19.402,450000.0
2008-03-11 08:27:00,19.434,19.535,19.394,19.529,400000.0
2008-03-11 08:28:00,19.555,19.555,19.453,19.547,500000.0
2008-03-11 08:29:00,19.457,19.563,19.399,19.563,400000.0
2008-03-11 08:30:00,19.426,19.541,19.413,19.435,350000.0
2008-03-11 08:31:00,19.557,19.56,19.42,19.535,350000.0
2008-03-11 08:32:00,19.457,19.564,19.44,19.564,350000.0
2008-03-11 08:33:00,19.476,19.539,19.476,19.529,400000.0
2008-03-11 08:34:00,19.452,19.564,19.438,19.513,400000.0
2008-03-11 08:35:00,19.504,19.568,19.453,19.49,350000.0
2008-03-11 08:36:00,19.435,19.562,19.417,19.543,450000.0
2008-03-11 08:37:00,19.566,19.578,19.468,19.572,500000.0
2008-03-11 08:38:00,19.407,19.567,19.407,19.567,550000.0
2008-03-11 08:39:00,19.538,19.538,19.443,19.474,550000.0
2008-03-11 08:40:00,19.489,19.552,19.431,19.552,350000.0
2008-03-11 08:41:00,19.545,19.57,19.435,19.484,500000.0
2008-03-11 08:42:00,19.532,19.538,19.473,19.473,300000.0
2008-03-11 08:43:00,19.543,19.543,19.426,19.512,300000.0
2008-03-11 08:44:00,19.524,19.565,19.476,19.49,350000.0
2008-03-11 08:45:00,19.472,19.567,19.458,19.553,400000.0
2008-03-11 08:46:00,19.522,19.593,19.453,19.469,600000.0
2008-03-11 08:47:00,19.469,19.544,19.392,19.507,500000.0
2008-03-11 08:49:00,19.549,19.55,19.436,19.436,500000.0
2008-03-11 08:50:00,19.456,19.526,19.427,19.526,350000.0
2008-03-11 08:51:00,19.47,19.52,19.385,19.422,500000.0
2008-03-11 08:52:00,19.412,19.508,19.39,19.498,550000.0
2008-03-11 08:53:00,19.4,19.527,19.366,19.527,400000.0
2008-03-11 08:54:00,19.477,19.535,19.412,19.451,400000.0
2008-03-11 08:55:00,19.421,19.495,19.384,19.463,350000.0
2008-03-11 08:56:00,19.518,19.518,19.406,19.486,400000.0
2008-03-11 08:57:00,19.386,19.492,19.369,19.429,550000.0
2008-03-11 08:58:00,19.447,19.521,19.398,19.398,450000.0
2008-03-11 08:59:00,19.514,19.514,19.432,19.432,350000.0
2008-03-11 09:00:00,19.406,19.501,19.405,19.456,600000.0
2008-03-11 09:01:00,19.463,19.525,19.415,19.445,550000.0
2008-03-11 09:02:00,19.499,19.534,19.429,19.429,500000.0
2008-03-11 09:03:00,19.488,19.496,19.374,19.407,450000.0
2008-03-11 09:04:00,19.531,19.531,19.408,19.508,550000.0
2008-03-11 09:05:00,19.504,19.529,19.401,19.529,350000.0
2008-03-11 09:06:00,19.537,19.537,19.409,19.491,400000.0
2008-03-11 09:07:00,19.456,19.537,19.424,19.433,500000.0
2008-03-11 09:08:00,19.408,19.541,19.408,19.408,350000.0
2008-03-11 09:09:00,19.519,19.563,19.432,19.555,950000.0
2008-03-11 09:10:00,19.539,19.539,19.428,19.428,300000.0
2008-03-11 09:11:00,19.453,19.532,19.406,19.437,350000.0
2008-03-11 09:13:00,19.484,19.491,19.38,19.39,450000.0
2008-03-11 09:14:00,19.465,19.526,19.392,19.526,350000.0
2008-03-11 09:15:00,19.481,19.533,19.397,19.432,500000.0
2008-03-11 09:16:00,19.447,19.481,19.382,19.424,450000.0
2008-03-11 09:17:00,19.536,19.537,19.391,19.391,350000.0
2008-03-11 09:18:00,19.411,19.523,19.411,19.523,400000.0
2008-03-11 09:19:00,19.397,19.515,19.396,19.466,500000.0
2008-03-11 09:20:00,19.483,19.527,19.425,19.457,500000.0
2008-03-11 09:21:00,19.441,19.516,19.392,19.516,500000.0
2008-03-11 09:22:00,19.498,19.54,19.422,19.495,600000.0
2008-03-11 09:23:00,19.502,19.517,19.405,19.508,450000.0
2008-03-11 09:24:00,19.516,19.537,19.408,19.492,550000.0
2008-03-11 09:25:00,19.506,19.578,19.49,19.564,350000.0
2008-03-11 09:26:00,19.564,19.574,19.44,19.535,350000.0
2008-03-11 09:27:00,19.399,19.565,19.399,19.565,450000.0
2008-03-11 09:28:00,19.535,19.56,19.462,19.56,450000.0
2008-03-11 09:29:00,19.57,19.57,19.448,19.558,400000.0
2008-03-11 09:30:00,19.507,19.584,19.471,19.584,700000.0
2008-03-11 09:31:00,19.494,19.622,19.481,19.481,450000.0
2008-03-11 09:32:00,19.492,19.594,19.492,19.532,350000.0
2008-03-11 09:33:00,19.529,19.568,19.472,19.495,400000.0
2008-03-11 09:34:00,19.526,19.603,19.472,19.472,350000.0
2008-03-11 09:37:00,19.551,19.634,19.482,19.531,550000.0
2008-03-11 09:38:00,19.548,19.607,19.504,19.504,350000.0
2008-03-11 09:39:00,19.515,19.685,19.515,19.604,600000.0
2008-03-11 09:40:00,19.541,19.597,19.51,19.51,350000.0
2008-03-11 09:41:00,19.576,19.611,19.496,19.512,500000.0
2008-03-11 09:42:00,19.54,19.601,19.525,19.569,400000.0
2008-03-11 09:43:00,19.534,19.651,19.534,19.58,350000.0
2008-03-11 09:44:00,19.609,19.653,19.532,19.621,500000.0
2008-03-11 09:45:00,19.57,19.658,19.57,19.647,550000.0
2008-03-11 09:46:00,19.556,19.629,19.498,19.629,400000.0
2008-03-11 09:47:00,19.532,19.582,19.494,19.524,500000.0
2008-03-11 09:48:00,19.634,19.659,19.517,19.56,450000.0
2008-03-11 09:49:00,19.588,19.62,19.533,19.533,450000.0
2008-03-11 09:50:00,19.562,19.608,19.553,19.553,350000.0
2008-03-11 09:51:00,19.531,19.652,19.531,19.616,350000.0
2008-03-11 09:52:00,19.545,19.675,19.545,19.647,450000.0
2008-03-11 09:53:00,19.635,19.635,19.502,19.62,350000.0
2008-03-11 09:54:00,19.505,19.66,19.505,19.63,350000.0
2008-03-11 09:55:00,19.61,19.628,19.51,19.628,450000.0
2008-03-11 09:56:00,19.619,19.623,19.484,19.623,350000.0
2008-03-11 09:57:00,19.548,19.635,19.518,19.536,450000.0
2008-03-11 09:58:00,19.624,19.638,19.505,19.505,350000.0
2008-03-11 09:59:00,19.474,19.573,19.474,19.546,350000.0
2008-03-11 10:00:00,19.599,19.599,19.439,19.458,450000.0
2008-03-11 10:01:00,19.593,19.607,19.485,19.56,400000.0
2008-03-11 10:02:00,19.604,19.604,19.486,19.486,500000.0
2008-03-11 10:03:00,19.609,19.632,19.503,19.503,550000.0
2008-03-11 10:04:00,19.559,19.576,19.484,19.484,350000.0
2008-03-11 10:05:00,19.556,19.647,19.526,19.577,450000.0
2008-03-11 10:06:00,19.616,19.617,19.465,19.584,400000.0
2008-03-11 10:07:00,19.554,19.641,19.519,19.641,350000.0
2008-03-11 10:08:00,19.639,19.639,19.532,19.536,500000.0
2008-03-11 10:09:00,19.573,19.695,19.566,19.634,600000.0
2008-03-11 10:10:00,19.639,19.639,19.558,19.638,400000.0
2008-03-11 10:11:00,19.594,19.648,19.544,19.648,550000.0
2008-03-11 10:12:00,19.557,19.668,19.529,19.641,500000.0
2008-03-11 10:13:00,19.546,19.637,19.498,19.637,750000.0
2008-03-11 10:14:00,19.549,19.628,19.526,19.628,400000.0
2008-03-11 10:15:00,19.524,19.641,19.505,19.639,500000.0
2008-03-11 10:16:00,19.635,19.644,19.507,19.638,500000.0
2008-03-11 10:17:00,19.557,19.629,19.536,19.551,350000.0
2008-03-11 10:18:00,19.552,19.652,19.514,19.623,550000.0
2008-03-11 10:19:00,19.682,19.696,19.552,19.696,450000.0
2008-03-11 10:20:00,19.598,19.689,19.588,19.611,550000.0
2008-03-11 10:21:00,19.65,19.733,19.607,19.697,500000.0
2008-03-11 10:22:00,19.675,19.71,19.584,19.69,400000.0
2008-03-11 10:23:00,19.75,19.751,19.634,19.751,550000.0
2008-03-11 10:24:00,19.669,19.745,19.6,19.629,350000.0
2008-03-11 10:25:00,19.777,19.805,19.67,19.692,450000.0
2008-03-11 10:26:00,19.62,19.76,19.62,19.749,350000.0
2008-03-11 10:27:00,19.748,19.802,19.669,19.742,450000.0
2008-03-11 10:28:00,19.726,19.772,19.611,19.772,350000.0
2008-03-11 10:29:00,19.78,19.78,19.617,19.745,500000.0
2008-03-11 10:30:00,19.763,19.784,19.657,19.752,500000.0
2008-03-11 10:31:00,19.685,19.787,19.661,19.769,450000.0
2008-03-11 10:32:00,19.756,19.779,19.645,19.755,450000.0
2008-03-11 10:33:00,19.793,19.82,19.689,19.808,550000.0
2008-03-11 10:34:00,19.807,19.813,19.711,19.813,350000.0
2008-03-11 10:35:00,19.74,19.794,19.714,19.753,400000.0
2008-03-11 10:36:00,19.751,19.903,19.751,19.871,450000.0
2008-03-11 10:37:00,19.737,19.859,19.736,19.84,350000.0
2008-03-11 10:38:00,19.827,19.853,19.776,19.802,350000.0
2008-03-11 10:40:00,19.746,19.83,19.696,19.752,400000.0
2008-03-11 10:41:00,19.869,19.869,19.751,19.828,350000.0
2008-03-11 10:42:00,19.752,19.854,19.744,19.812,550000.0
2008-03-11 10:43:00,19.866,19.866,19.749,19.795,350000.0
2008-03-11 10:44:00,19.865,19.869,19.815,19.82,350000.0
2008-03-11 10:45:00,19.715,19.842,19.715,19.804,350000.0
2008-03-11 10:46:00,19.747,19.86,19.72,19.771,550000.0
2008-03-11 10:47:00,19.796,19.829,19.698,19.74,450000.0
2008-03-11 10:48:00,19.798,19.812,19.718,19.801,450000.0
2008-03-11 10:49:00,19.788,19.841,19.707,19.819,500000.0
2008-03-11 10:50:00,19.765,19.779,19.681,19.779,500000.0
2008-03-11 10:51:00,19.771,19.833,19.681,19.683,550000.0
2008-03-11 10:52:00,19.773,19.78,19.631,19.688,350000.0
2008-03-11 10:53:00,19.656,19.788,19.656,19.775,350000.0
2008-03-11 10:54:00,19.749,19.76,19.674,19.699,550000.0
2008-03-11 10:55:00,19.769,19.829,19.737,19.737,400000.0
2008-03-11 10:56:00,19.652,19.781,19.652,19.781,500000.0
2008-03-11 10:57:00,19.769,19.815,19.683,19.683,550000.0
2008-03-11 10:58:00,19.782,19.805,19.68,19.716,350000.0
2008-03-11 10:59:00,19.789,19.813,19.666,19.666,450000.0
2008-03-11 11:00:00,19.745,19.839,19.697,19.7,350000.0
2008-03-11 11:01:00,19.677,19.803,19.659,19.709,550000.0
2008-03-11 11:02:00,19.712,19.804,19.669,19.763,350000.0
2008-03-11 11:03:00,19.701,19.794,19.684,19.794,550000.0
2008-03-11 11:04:00,19.747,19.785,19.626,19.671,400000.0
2008-03-11 11:05:00,19.804,19.813,19.667,19.7,550000.0
2008-03-11 11:06:00,19.775,19.793,19.664,19.703,500000.0
2008-03-11 11:07:00,19.705,19.841,19.691,19.808,400000.0
2008-03-11 11:08:00,19.761,19.798,19.688,19.734,400000.0
2008-03-11 11:09:00,19.805,19.805,19.685,19.779,500000.0
2008-03-11 11:10:00,19.682,19.817,19.682,19.744,400000.0
2008-03-11 11:11:00,19.787,19.811,19.683,19.783,350000.0
2008-03-11 11:12:00,19.807,19.831,19.733,19.733,350000.0
2008-03-11 11:13:00,19.816,19.841,19.718,19.836,500000.0
2008-03-11 11:14:00,19.738,19.817,19.709,19.816,400000.0
2008-03-11 11:15:00,19.707,19.795,19.694,19.694,350000.0
2008-03-11 11:16:00,19.724,19.838,19.707,19.708,350000.0
2008-03-11 11:17:00,19.806,19.847,19.727,19.727,550000.0
2008-03-11 11:18:00,19.766,19.822,19.709,19.822,450000.0
2008-03-11 11:19:00,19.723,19.82,19.652,19.82,550000.0
2008-03-11 11:20:00,19.731,19.816,19.683,19.683,400000.0
2008-03-11 11:21:00,19.818,19.818,19.68,19.68,450000.0
2008-03-11 11:22:00,19.734,19.816,19.711,19.711,350000.0
2008-03-11 11:23:00,19.744,19.829,19.685,19.705,500000.0
2008-03-11 11:24:00,19.698,19.83,19.686,19.788,550000.0
2008-03-11 11:25:00,19.695,19.788,19.658,19.735,400000.0
2008-03-11 11:26:00,19.845,19.851,19.691,19.792,400000.0
2008-03-11 11:27:00,19.716,19.835,19.716,19.835,500000.0
2008-03-11 11:28:00,19.723,19.803,19.694,19.799,350000.0
2008-03-11 11:29:00,19.763,19.865,19.749,19.819,500000.0
2008-03-11 11:30:00,19.767,19.827,19.72,19.76,450000.0
2008-03-11 11:31:00,19.814,19.886,19.759,19.83,500000.0
2008-03-11 11:32:00,19.802,19.844,19.697,19.836,550000.0
2008-03-11 11:33:00,19.808,19.864,19.725,19.732,450000.0
2008-03-11 11:34:00,19.858,19.858,19.738,19.833,400000.0
2008-03-11 11:35:00,19.84,19.856,19.745,19.794,450000.0
2008-03-11 11:36:00,19.845,19.862,19.715,19.836,950000.0
2008-03-11 11:37:00,19.861,19.861,19.731,19.775,400000.0
2008-03-11 11:38:00,19.87,19.87,19.791,19.852,350000.0
2008-03-11 11:39:00,19.783,19.876,19.742,19.778,350000.0
2008-03-11 11:40:00,19.772,19.879,19.772,19.798,550000.0
2008-03-11 11:41:00,19.812,19.911,19.799,19.872,350000.0
2008-03-11 11:42:00,19.828,19.922,19.773,19.922,500000.0
2008-03-11 11:43:00,19.943,19.944,19.842,19.944,350000.0
2008-03-11 11:44:00,19.823,19.94,19.823,19.858,500000.0
2008-03-11 11:45:00,19.801,19.926,19.79,19.926,350000.0
2008-03-11 11:46:00,19.883,19.921,19.797,19.82,400000.0
2008-03-11 11:47:00,19.841,19.887,19.749,19.861,550000.0
2008-03-11 11:48:00,19.839,19.871,19.773,19.871,400000.0
2008-03-11 11:49:00,19.856,19.881,19.747,19.819,350000.0
2008-03-11 11:50:00,19.818,19.884,19.77,19.884,350000.0
2008-03-11 11:51:00,19.796,19.913,19.773,19.816,550000.0
2008-03-11 11:52:00,19.802,19.849,19.713,19.826,400000.0
2008-03-11 11:53:00,19.82,19.861,19.737,19.857,500000.0
2008-03-11 11:54:00,19.835,19.835,19.697,19.761,400000.0
2008-03-11 11:55:00,19.807,19.878,19.754,19.878,350000.0
2008-03-11 11:56:00,19.829,19.914,19.829,19.843,350000.0
2008-03-11 11:57:00,19.87,19.924,19.806,19.91,550000.0
2008-03-11 11:58:00,19.781,19.918,19.781,19.918,350000.0
2008-03-11 11:59:00,19.879,19.919,19.777,19.834,450000.0
2008-03-11 12:00:00,19.837,19.96,19.837,19.96,550000.0
2008-03-11 12:01:00,19.934,19.936,19.835,19.835,450000.0
2008-03-11 12:02:00,19.915,19.915,19.835,19.853,500000.0
2008-03-11 12:03:00,19.853,19.918,19.806,19.862,1000000.0
2008-03-11 12:04:00,19.912,19.931,19.799,19.928,500000.0
2008-03-11 12:05:00,19.927,19.938,19.802,19.823,500000.0
2008-03-11 12:06:00,19.933,19.933,19.848,19.848,350000.0
2008-03-11 12:07:00,19.832,19.907,19.784,19.89,450000.0
2008-03-11 12:08:00,19.939,19.959,19.828,19.959,450000.0
2008-03-11 12:09:00,19.844,19.944,19.844,19.884,350000.0
2008-03-11 12:10:00,19.934,19.961,19.86,19.881,400000.0
2008-03-11 12:11:00,19.849,19.937,19.816,19.816,550000.0
2008-03-11 12:12:00,19.789,19.921,19.789,19.816,350000.0
2008-03-11 12:13:00,19.895,19.922,19.805,19.806,500000.0
2008-03-11 12:14:00,19.817,19.899,19.747,19.899,350000.0
2008-03-11 12:15:00,19.858,19.916,19.788,19.788,450000.0
2008-03-11 12:16:00,19.883,19.904,19.785,19.839,400000.0
2008-03-11 12:17:00,19.894,19.929,19.877,19.928,400000.0
2008-03-11 12:18:00,19.842,19.897,19.821,19.83,450000.0
2008-03-11 12:19:00,19.872,19.954,19.823,19.843,450000.0
2008-03-11 12:20:00,19.841,19.947,19.841,19.858,350000.0
2008-03-11 12:21:00,19.829,19.95,19.829,19.925,400000.0
2008-03-11 12:22:00,19.903,19.919,19.784,19.894,450000.0
2008-03-11 12:23:00,19.901,19.937,19.816,19.937,550000.0
2008-03-11 12:24:00,19.92,19.957,19.857,19.928,600000.0
2008-03-11 12:25:00,19.931,19.931,19.808,19.852,500000.0
2008-03-11 12:26:00,19.888,19.986,19.859,19.966,400000.0
2008-03-11 12:27:00,19.982,20.025,19.896,19.996,550000.0
2008-03-11 12:28:00,19.904,20.004,19.89,19.89,550000.0
2008-03-11 12:29:00,19.978,20.019,19.927,19.997,550000.0
2008-03-11 12:30:00,19.974,19.974,19.882,19.956,500000.0
2008-03-11 12:31:00,19.895,20.025,19.895,19.978,450000.0
2008-03-11 12:32:00,19.926,19.981,19.883,19.973,400000.0
2008-03-11 12:33:00,20.007,20.007,19.923,19.932,500000.0
2008-03-11 12:34:00,19.999,20.063,19.952,19.98,350000.0
2008-03-11 12:35:00,20.095,20.099,20.003,20.069,500000.0
2008-03-11 12:36:00,20.027,20.043,19.966,20.043,350000.0
2008-03-11 12:37:00,20.086,20.086,20.034,20.083,400000.0
2008-03-11 12:38:00,19.992,20.082,19.987,19.987,350000.0
2008-03-11 12:39:00,20.055,20.096,19.937,19.977,550000.0
2008-03-11 12:40:00,20.089,20.089,19.964,20.034,350000.0
2008-03-11 12:41:00,20.094,20.094,19.95,20.028,400000.0
2008-03-11 12:42:00,20.039,20.079,19.926,20.079,450000.0
2008-03-11 12:43:00,20.042,20.107,20.01,20.084,500000.0
2008-03-11 12:44:00,20.084,20.158,20.084,20.158,350000.0
2008-03-11 12:45:00,20.156,20.196,20.037,20.169,400000.0
2008-03-11 12:46:00,20.109,20.119,20.048,20.099,350000.0
2008-03-11 12:47:00,20.009,20.1,19.984,20.085,500000.0
2008-03-11 12:48:00,19.978,20.1,19.956,20.036,400000.0
2008-03-11 12:49:00,20.039,20.124,19.989,19.992,500000.0
2008-03-11 12:50:00,19.985,20.046,19.907,20.038,450000.0
2008-03-11 12:51:00,20.015,20.094,19.984,20.06,350000.0
2008-03-11 12:52:00,20.004,20.102,19.985,20.058,500000.0
2008-03-11 12:53:00,19.966,20.068,19.966,20.057,500000.0
2008-03-11 12:54:00,20.057,20.061,19.959,19.992,550000.0
2008-03-11 12:55:00,19.928,20.017,19.928,19.988,350000.0
2008-03-11 12:56:00,19.969,20.083,19.969,20.034,500000.0
2008-03-11 12:57:00,20.063,20.116,19.976,20.072,400000.0
2008-03-11 12:58:00,20.027,20.094,19.973,19.996,500000.0
2008-03-11 12:59:00,20.114,20.166,20.036,20.061,350000.0
2008-03-11 13:00:00,20.162,20.164,20.1,20.155,350000.0
2008-03-11 13:01:00,20.046,20.109,19.993,20.059,400000.0
2008-03-11 13:02:00,19.995,20.092,19.995,20.035,400000.0
2008-03-11 13:03:00,20.098,20.114,20.049,20.1,450000.0
2008-03-11 13:04:00,20.09,20.098,19.985,20.087,400000.0
2008-03-11 13:05:00,19.966,20.146,19.955,20.082,550000.0
2008-03-11 13:06:00,20.057,20.057,19.917,20.022,450000.0
2008-03-11 13:07:00,19.985,20.093,19.98,20.028,500000.0
2008-03-11 13:08:00,20.003,20.088,19.982,19.982,400000.0
2008-03-11 13:09:00,20.041,20.084,19.975,20.084,500000.0
2008-03-11 13:10:00,20.026,20.098,19.996,20.067,400000.0
2008-03-11 13:11:00,19.988,20.075,19.988,20.067,400000.0
2008-03-11 13:12:00,20.114,20.121,20.014,20.014,550000.0
2008-03-11 13:13:00,20.036,20.118,19.993,20.118,450000.0
2008-03-11 13:14:00,20.058,20.109,20.046,20.1,400000.0
2008-03-11 13:15:00,20.094,20.163,20.019,20.019,350000.0
2008-03-11 13:16:00,20.135,20.135,20.034,20.128,350000.0
2008-03-11 13:17:00,20.047,20.116,20.023,20.105,500000.0
2008-03-11 13:18:00,20.107,20.128,20.059,20.128,350000.0
2008-03-11 13:19:00,20.146,20.146,20.014,20.014,400000.0
2008-03-11 13:20:00,20.045,20.115,19.998,20.066,500000.0
2008-03-11 13:21:00,19.996,20.117,19.991,20.008,350000.0
2008-03-11 13:22:00,20.144,20.144,20.013,20.056,400000.0
2008-03-11 13:23:00,20.103,20.137,20.017,20.126,400000.0
2008-03-11 13:24:00,20.042,20.121,20.003,20.119,400000.0
2008-03-11 13:25:00,20.106,20.158,20.038,20.158,350000.0
2008-03-11 13:26:00,20.069,20.137,19.997,20.094,400000.0
2008-03-11 13:27:00,20.109,20.144,20.017,20.144,550000.0
2008-03-11 13:28:00,20.051,20.135,20.005,20.135,400000.0
2008-03-11 13:29:00,20.153,20.177,20.02,20.128,350000.0
2008-03-11 13:30:00,20.047,20.148,20.047,20.06,550000.0
2008-03-11 13:31:00,20.059,20.16,20.007,20.148,450000.0
2008-03-11 13:32:00,20.058,20.158,20.016,20.065,550000.0
2008-03-11 13:33:00,20.172,20.198,20.082,20.09,500000.0
2008-03-11 13:34:00,20.06,20.203,20.05,20.062,350000.0
2008-03-11 13:35:00,20.144,20.157,20.06,20.129,400000.0
2008-03-11 13:36:00,20.081,20.168,20.033,20.123,450000.0
2008-03-11 13:37:00,20.13,20.169,20.076,20.169,400000.0
2008-03-11 13:38:00,20.111,20.2,20.073,20.2,400000.0
2008-03-11 13:39:00,20.162,20.205,20.085,20.167,500000.0
2008-03-11 13:40:00,20.06,20.195,20.029,20.195,700000.0
2008-03-11 13:41:00,20.142,20.201,20.129,20.149,400000.0
2008-03-11 13:42:00,20.188,20.223,20.113,20.155,400000.0
2008-03-11 13:43:00,20.225,20.249,20.1,20.219,500000.0
2008-03-11 13:44:00,20.207,20.248,20.121,20.139,400000.0
2008-03-11 13:45:00,20.163,20.239,20.154,20.154,350000.0
2008-03-11 13:46:00,20.168,20.246,20.125,20.125,450000.0
2008-03-11 13:47:00,20.13,20.161,20.107,20.107,350000.0
2008-03-11 13:48:00,20.136,20.232,20.115,20.232,500000.0
2008-03-11 13:49:00,20.234,20.252,20.119,20.169,400000.0
2008-03-11 13:50:00,20.149,20.201,20.087,20.166,500000.0
2008-03-11 13:51:00,20.121,20.218,20.098,20.137,550000.0
2008-03-11 13:52:00,20.211,20.215,20.089,20.181,350000.0
2008-03-11 13:53:00,20.103,20.197,20.103,20.112,450000.0
2008-03-11 13:54:00,20.227,20.227,20.12,20.224,400000.0
2008-03-11 13:55:00,20.163,20.176,20.065,20.167,400000.0
2008-03-11 13:56:00,20.176,20.209,20.117,20.158,350000.0
2008-03-11 13:57:00,20.163,20.209,20.099,20.099,400000.0
2008-03-11 13:58:00,20.194,20.207,20.117,20.207,400000.0
2008-03-11 13:59:00,20.098,20.217,20.069,20.217,450000.0
2008-03-11 14:00:00,20.093,20.204,20.093,20.131,450000.0
2008-03-11 14:01:00,20.159,20.203,20.088,20.195,350000.0
2008-03-11 14:02:00,20.127,20.217,20.105,20.179,350000.0
2008-03-11 14:03:00,20.238,20.248,20.119,20.138,550000.0
2008-03-11 14:04:00,20.126,20.231,20.126,20.226,350000.0
2008-03-11 14:05:00,20.195,20.208,20.061,20.128,400000.0
2008-03-11 14:06:00,20.182,20.217,20.077,20.193,400000.0
2008-03-11 14:07:00,20.114,20.199,20.114,20.185,400000.0
2008-03-11 14:08:00,20.183,20.25,20.121,20.194,550000.0
2008-03-11 14:09:00,20.079,20.209,20.071,20.111,550000.0
2008-03-11 14:10:00,20.054,20.188,20.054,20.138,350000.0
2008-03-11 14:11:00,20.203,20.207,20.151,20.207,350000.0
2008-03-11 14:12:00,20.193,20.217,20.102,20.217,400000.0
2008-03-11 14:13:00,20.208,20.208,20.122,20.134,350000.0
2008-03-11 14:14:00,20.194,20.194,20.057,20.101,350000.0
2008-03-11 14:15:00,20.098,20.177,20.015,20.015,450000.0
2008-03-11 14:16:00,20.133,20.148,19.996,20.057,750000.0
2008-03-11 14:17:00,20.025,20.125,20.012,20.056,350000.0
2008-03-11 14:18:00,20.035,20.145,20.016,20.059,400000.0
2008-03-11 14:19:00,20.144,20.167,19.993,20.134,500000.0
2008-03-11 14:20:00,20.057,20.187,20.057,20.093,350000.0
2008-03-11 14:21:00,20.162,20.179,20.056,20.056,350000.0
2008-03-11 14:22:00,20.068,20.177,20.061,20.115,400000.0
2008-03-11 14:23:00,20.153,20.186,20.065,20.087,650000.0
2008-03-11 14:24:00,20.191,20.191,20.082,20.11,550000.0
2008-03-11 14:25:00,20.061,20.176,20.061,20.133,400000.0
2008-03-11 14:26:00,20.099,20.168,20.039,20.096,350000.0
2008-03-11 14:27:00,20.121,20.121,20.041,20.111,400000.0
2008-03-11 14:28:00,20.094,20.148,19.994,20.111,550000.0
2008-03-11 14:29:00,20.123,20.148,20.055,20.055,450000.0
2008-03-11 14:30:00,20.116,20.163,20.028,20.163,400000.0
2008-03-11 14:31:00,20.117,20.222,20.082,20.157,400000.0
2008-03-11 14:32:00,20.062,20.136,20.038,20.088,400000.0
2008-03-11 14:33:00,20.013,20.073,19.978,20.073,400000.0
2008-03-11 14:34:00,20.047,20.09,19.967,19.986,450000.0
2008-03-11 14:35:00,20.075,20.152,20.032,20.078,350000.0
2008-03-11 14:36:00,20.046,20.166,19.999,20.138,450000.0
2008-03-11 14:37:00,20.079,20.187,20.036,20.036,550000.0
2008-03-11 14:38:00,20.108,20.108,19.965,20.01,400000.0
2008-03-11 14:39:00,19.966,20.072,19.906,20.019,800000.0
2008-03-11 14:40:00,19.998,20.1,19.981,19.991,700000.0
2008-03-11 14:41:00,19.916,20.0,19.871,19.996,350000.0
2008-03-11 14:42:00,19.969,19.969,19.835,19.905,450000.0
2008-03-11 14:43:00,19.942,19.997,19.841,19.997,500000.0
2008-03-11 14:44:00,19.875,20.041,19.875,19.996,450000.0
2008-03-11 14:45:00,20.008,20.046,19.859,19.859,400000.0
2008-03-11 14:46:00,20.036,20.053,19.902,19.956,550000.0
2008-03-11 14:47:00,19.965,20.034,19.896,20.018,350000.0
2008-03-11 14:48:00,20.001,20.001,19.887,19.965,400000.0
2008-03-11 14:49:00,20.053,20.062,19.902,19.922,500000.0
2008-03-11 14:50:00,19.955,20.071,19.937,20.006,400000.0
2008-03-11 14:51:00,20.0,20.016,19.866,19.927,350000.0
2008-03-11 14:52:00,19.948,19.948,19.84,19.84,450000.0
2008-03-11 14:53:00,19.816,19.951,19.816,19.938,400000.0
2008-03-11 14:54:00,19.878,19.92,19.786,19.838,400000.0
2008-03-11 14:55:00,19.906,19.926,19.814,19.814,450000.0
2008-03-11 14:56:00,19.948,19.95,19.82,19.875,350000.0
2008-03-11 14:57:00,19.95,20.034,19.934,19.979,500000.0
2008-03-11 14:58:00,19.916,19.937,19.817,19.928,400000.0
2008-03-11 14:59:00,19.91,19.992,19.797,19.992,550000.0
2008-03-11 15:00:00,19.91,19.923,19.806,19.806,350000.0
2008-03-11 15:01:00,19.944,19.944,19.833,19.872,400000.0
2008-03-11 15:02:00,19.944,19.992,19.877,19.932,400000.0
2008-03-11 15:03:00,19.937,20.035,19.891,19.915,550000.0
2008-03-11 15:04:00,19.948,19.982,19.825,19.825,400000.0
2008-03-11 15:05:00,19.792,19.966,19.792,19.889,550000.0
2008-03-11 15:06:00,19.8,19.943,19.761,19.761,550000.0
2008-03-11 15:07:00,19.748,19.879,19.708,19.879,350000.0
2008-03-11 15:08:00,19.781,19.921,19.781,19.82,450000.0
2008-03-11 15:09:00,19.964,19.964,19.773,19.798,450000.0
2008-03-11 15:10:00,19.842,19.935,19.798,19.86,400000.0
2008-03-11 15:11:00,19.919,19.963,19.853,19.907,500000.0
2008-03-11 15:12:00,19.882,19.98,19.882,19.954,350000.0
2008-03-11 15:13:00,19.849,19.968,19.831,19.844,400000.0
2008-03-11 15:14:00,19.849,19.951,19.849,19.873,350000.0
2008-03-11 15:15:00,19.866,19.967,19.816,19.848,400000.0
2008-03-11 15:16:00,19.838,19.989,19.838,19.989,350000.0
2008-03-11 15:17:00,19.824,19.964,19.824,19.95,500000.0
2008-03-11 15:20:00,19.927,19.983,19.88,19.898,550000.0
2008-03-11 15:21:00,19.917,19.963,19.887,19.947,400000.0
2008-03-11 15:22:00,19.934,19.974,19.89,19.944,350000.0
2008-03-11 15:23:00,19.887,19.977,19.887,19.97,400000.0
2008-03-11 15:24:00,19.858,19.988,19.858,19.968,500000.0
2008-03-11 15:25:00,19.968,19.968,19.803,19.835,450000.0
2008-03-11 15:26:00,19.962,19.98,19.856,19.856,450000.0
2008-03-11 15:27:00,19.931,19.977,19.838,19.838,450000.0
2008-03-11 15:28:00,19.887,19.993,19.866,19.993,550000.0
2008-03-11 15:29:00,20.01,20.01,19.9,19.931,400000.0
2008-03-11 15:30:00,19.987,19.995,19.894,19.929,450000.0
2008-03-11 15:31:00,19.87,19.949,19.843,19.845,350000.0
2008-03-11 15:32:00,19.968,19.976,19.803,19.916,500000.0
2008-03-11 15:33:00,19.935,19.995,19.883,19.901,550000.0
2008-03-11 15:34:00,19.859,19.985,19.859,19.985,450000.0
2008-03-11 15:35:00,19.913,19.953,19.822,19.848,500000.0
2008-03-11 15:36:00,19.879,19.936,19.847,19.912,550000.0
2008-03-11 15:37:00,19.855,19.954,19.803,19.81,450000.0
2008-03-11 15:38:00,19.85,19.974,19.85,19.862,450000.0
2008-03-11 15:39:00,19.907,20.019,19.891,20.014,350000.0
2008-03-11 15:40:00,19.81,19.96,19.81,19.877,550000.0
2008-03-11 15:41:00,19.864,19.901,19.764,19.783,350000.0
2008-03-11 15:42:00,19.751,19.804,19.63,19.756,400000.0
2008-03-11 15:43:00,19.738,19.805,19.645,19.693,450000.0
2008-03-11 15:44:00,19.733,19.749,19.642,19.725,350000.0
2008-03-11 15:45:00,19.75,19.75,19.619,19.731,450000.0
2008-03-11 15:46:00,19.652,19.652,19.469,19.57,350000.0
2008-03-11 15:47:00,19.537,19.57,19.428,19.442,550000.0
2008-03-11 15:48:00,19.489,19.601,19.489,19.526,350000.0
2008-03-11 15:49:00,19.629,19.629,19.566,19.626,350000.0
2008-03-11 15:50:00,19.607,19.607,19.457,19.49,550000.0
2008-03-11 15:51:00,19.451,19.566,19.435,19.547,500000.0
2008-03-11 15:52:00,19.405,19.496,19.321,19.321,350000.0
2008-03-11 15:53:00,19.472,19.532,19.379,19.416,450000.0
2008-03-11 15:54:00,19.45,19.498,19.389,19.475,450000.0
2008-03-11 15:55:00,19.403,19.554,19.365,19.554,550000.0
2008-03-11 15:56:00,19.586,19.589,19.465,19.465,450000.0
2008-03-11 15:57:00,19.569,19.696,19.559,19.653,500000.0
2008-03-11 15:58:00,19.59,19.603,19.479,19.603,500000.0
2008-03-11 15:59:00,19.618,19.63,19.529,19.543,450000.0
2008-03-11 16:00:00,19.594,19.594,19.447,19.547,550000.0
2008-03-11 16:01:00,19.573,19.625,19.528,19.596,450000.0
2008-03-11 16:02:00,19.446,19.597,19.446,19.539,550000.0
2008-03-11 16:03:00,19.503,19.545,19.425,19.455,400000.0
2008-03-11 16:04:00,19.455,19.603,19.455,19.575,550000.0
2008-03-11 16:05:00,19.617,19.617,19.509,19.588,350000.0
2008-03-11 16:06:00,19.597,19.625,19.484,19.607,500000.0
2008-03-11 16:07:00,19.625,19.625,19.523,19.54,500000.0
2008-03-11 16:08:00,19.512,19.632,19.512,19.597,450000.0
2008-03-11 16:09:00,19.539,19.655,19.52,19.655,350000.0
2008-03-11 16:10:00,19.625,19.658,19.504,19.583,400000.0
2008-03-11 16:11:00,19.518,19.628,19.518,19.544,550000.0
2008-03-11 16:12:00,19.499,19.604,19.498,19.593,400000.0
2008-03-11 16:13:00,19.522,19.564,19.465,19.48,450000.0
2008-03-11 16:14:00,19.545,19.548,19.414,19.444,350000.0
2008-03-11 16:15:00,19.431,19.583,19.426,19.472,400000.0
2008-03-11 16:16:00,19.469,19.531,19.412,19.485,550000.0
2008-03-11 16:17:00,19.494,19.524,19.4,19.4,350000.0
2008-03-11 16:18:00,19.541,19.541,19.399,19.484,400000.0
2008-03-11 16:19:00,19.42,19.532,19.42,19.502,500000.0
2008-03-11 16:20:00,19.47,19.477,19.338,19.402,550000.0
2008-03-11 16:21:00,19.354,19.421,19.307,19.309,400000.0
2008-03-11 16:22:00,19.4,19.438,19.326,19.385,450000.0
2008-03-11 16:23:00,19.342,19.505,19.342,19.4,400000.0
2008-03-11 16:24:00,19.471,19.479,19.392,19.464,400000.0
2008-03-11 16:25:00,19.461,19.461,19.355,19.359,450000.0
2008-03-11 16:26:00,19.364,19.364,19.223,19.223,550000.0
2008-03-11 16:27:00,19.283,19.352,19.188,19.352,650000.0
2008-03-11 16:28:00,19.339,19.351,19.24,19.35,550000.0
2008-03-11 16:29:00,19.337,19.446,19.337,19.367,400000.0
2008-03-11 16:30:00,19.34,19.455,19.335,19.423,550000.0
2008-03-11 16:31:00,19.447,19.461,19.343,19.343,500000.0
2008-03-11 16:32:00,19.378,19.415,19.313,19.415,400000.0
2008-03-11 16:33:00,19.321,19.392,19.277,19.333,550000.0
2008-03-11 16:34:00,19.399,19.43,19.313,19.361,400000.0
2008-03-11 16:35:00,19.356,19.446,19.347,19.402,400000.0
2008-03-11 16:36:00,19.458,19.5,19.376,19.402,400000.0
2008-03-11 16:37:00,19.393,19.553,19.388,19.473,450000.0
2008-03-11 16:38:00,19.448,19.628,19.448,19.493,450000.0
2008-03-11 16:39:00,19.597,19.597,19.507,19.589,500000.0
2008-03-11 16:40:00,19.489,19.553,19.481,19.553,450000.0
2008-03-11 16:41:00,19.542,19.634,19.492,19.578,400000.0
2008-03-11 16:42:00,19.589,19.655,19.485,19.609,700000.0
2008-03-11 16:43:00,19.457,19.583,19.457,19.529,350000.0
2008-03-11 16:44:00,19.56,19.598,19.469,19.534,550000.0
2008-03-11 16:45:00,19.552,19.594,19.523,19.592,350000.0
2008-03-11 16:46:00,19.569,19.63,19.54,19.6,500000.0
2008-03-11 16:47:00,19.54,19.641,19.508,19.544,600000.0
2008-03-11 16:48:00,19.636,19.636,19.514,19.534,400000.0
2008-03-11 16:49:00,19.576,19.621,19.494,19.494,450000.0
2008-03-11 16:50:00,19.611,19.614,19.497,19.614,500000.0
2008-03-11 16:51:00,19.528,19.566,19.404,19.475,500000.0
2008-03-11 16:52:00,19.43,19.576,19.43,19.518,400000.0
2008-03-11 16:53:00,19.52,19.534,19.425,19.467,400000.0
2008-03-11 16:54:00,19.449,19.572,19.444,19.488,450000.0
2008-03-11 16:55:00,19.538,19.538,19.407,19.534,500000.0
2008-03-11 16:56:00,19.433,19.532,19.396,19.396,400000.0
2008-03-11 16:57:00,19.351,19.478,19.351,19.394,350000.0
2008-03-11 16:58:00,19.435,19.48,19.336,19.392,450000.0
2008-03-11 16:59:00,19.394,19.478,19.383,19.39,400000.0
2008-03-11 17:00:00,19.483,19.483,19.382,19.472,350000.0
2008-03-11 17:01:00,19.525,19.525,19.393,19.519,450000.0
2008-03-11 17:02:00,19.446,19.537,19.446,19.509,400000.0
2008-03-11 17:03:00,19.506,19.587,19.458,19.474,450000.0
2008-03-11 17:04:00,19.512,19.62,19.483,19.542,350000.0
2008-03-11 17:05:00,19.596,19.596,19.456,19.56,400000.0
2008-03-11 17:06:00,19.569,19.569,19.429,19.547,350000.0
2008-03-11 17:07:00,19.473,19.529,19.426,19.427,450000.0
2008-03-11 17:08:00,19.394,19.514,19.388,19.514,500000.0
2008-03-11 17:09:00,19.512,19.525,19.387,19.406,450000.0
2008-03-11 17:10:00,19.513,19.536,19.439,19.496,550000.0
2008-03-11 17:11:00,19.433,19.556,19.406,19.475,400000.0
2008-03-11 17:12:00,19.413,19.496,19.413,19.485,400000.0
2008-03-11 17:13:00,19.369,19.534,19.369,19.422,600000.0
2008-03-11 17:14:00,19.461,19.587,19.461,19.489,500000.0
2008-03-11 17:15:00,19.543,19.623,19.47,19.507,350000.0
2008-03-11 17:16:00,19.593,19.593,19.449,19.547,450000.0
2008-03-11 17:17:00,19.518,19.6,19.44,19.6,550000.0
2008-03-11 17:18:00,19.508,19.619,19.438,19.619,400000.0
2008-03-11 17:19:00,19.616,19.67,19.525,19.602,550000.0
2008-03-11 17:20:00,19.699,19.699,19.551,19.567,350000.0
2008-03-11 17:21:00,19.556,19.692,19.556,19.67,500000.0
2008-03-11 17:22:00,19.643,19.684,19.568,19.591,400000.0
2008-03-11 17:23:00,19.579,19.663,19.579,19.661,550000.0
2008-03-11 17:24:00,19.546,19.671,19.546,19.619,450000.0
2008-03-11 17:25:00,19.637,19.637,19.445,19.533,550000.0
2008-03-11 17:26:00,19.502,19.601,19.495,19.495,450000.0
2008-03-11 17:27:00,19.624,19.646,19.524,19.587,650000.0
2008-03-11 17:28:00,19.552,19.618,19.503,19.511,550000.0
2008-03-11 17:29:00,19.651,19.651,19.506,19.644,500000.0
2008-03-11 17:30:00,19.512,19.614,19.496,19.593,350000.0
2008-03-11 17:31:00,19.557,19.61,19.471,19.551,600000.0
2008-03-11 17:32:00,19.483,19.599,19.479,19.537,400000.0
2008-03-11 17:33:00,19.5,19.581,19.455,19.491,400000.0
2008-03-11 17:34:00,19.472,19.601,19.472,19.57,500000.0
2008-03-11 17:35:00,19.536,19.601,19.48,19.546,500000.0
2008-03-11 17:36:00,19.503,19.627,19.482,19.62,400000.0
2008-03-11 17:37:00,19.602,19.602,19.478,19.528,500000.0
2008-03-11 17:38:00,19.537,19.613,19.459,19.511,550000.0
2008-03-11 17:39:00,19.551,19.574,19.469,19.469,350000.0
2008-03-11 17:40:00,19.585,19.597,19.5,19.597,550000.0
2008-03-11 17:41:00,19.58,19.58,19.461,19.528,350000.0
2008-03-11 17:42:00,19.433,19.561,19.43,19.561,500000.0
2008-03-11 17:43:00,19.432,19.554,19.418,19.5,550000.0
2008-03-11 17:44:00,19.595,19.619,19.512,19.521,400000.0
2008-03-11 17:45:00,19.533,19.622,19.53,19.532,550000.0
2008-03-11 17:46:00,19.475,19.54,19.475,19.495,250000.0
2008-03-11 17:47:00,19.485,19.582,19.447,19.582,550000.0
2008-03-11 17:48:00,19.595,19.615,19.499,19.615,400000.0
2008-03-11 17:49:00,19.497,19.64,19.497,19.607,650000.0
2008-03-11 17:50:00,19.548,19.618,19.518,19.615,350000.0
2008-03-11 17:51:00,19.672,19.672,19.638,19.655,300000.0
2008-03-11 17:52:00,19.57,19.655,19.567,19.567,350000.0
2008-03-11 17:53:00,19.599,19.69,19.582,19.617,500000.0
2008-03-11 17:54:00,19.626,19.71,19.626,19.657,350000.0
2008-03-11 17:55:00,19.618,19.69,19.572,19.58,550000.0
2008-03-11 17:56:00,19.616,19.725,19.594,19.669,500000.0
2008-03-11 17:57:00,19.587,19.731,19.587,19.618,400000.0
2008-03-11 17:58:00,19.584,19.695,19.575,19.671,400000.0
2008-03-11 17:59:00,19.627,19.72,19.614,19.72,350000.0
2008-03-11 18:00:00,19.676,19.698,19.568,19.568,400000.0
2008-03-11 18:01:00,19.689,19.689,19.552,19.671,300000.0
2008-03-11 18:02:00,19.652,19.723,19.597,19.723,450000.0
2008-03-11 18:03:00,19.584,19.624,19.584,19.624,100000.0
2008-03-11 18:04:00,19.693,19.693,19.58,19.58,450000.0
2008-03-11 18:05:00,19.652,19.682,19.543,19.59,750000.0
2008-03-11 18:06:00,19.617,19.693,19.575,19.626,250000.0
2008-03-11 18:07:00,19.685,19.701,19.578,19.652,450000.0
2008-03-11 18:08:00,19.653,19.654,19.557,19.636,500000.0
2008-03-11 18:09:00,19.547,19.624,19.48,19.549,350000.0
2008-03-11 18:10:00,19.591,19.631,19.53,19.631,400000.0
2008-03-11 18:11:00,19.491,19.581,19.455,19.567,450000.0
2008-03-11 18:12:00,19.637,19.637,19.529,19.607,400000.0
2008-03-11 18:13:00,19.642,19.642,19.53,19.555,450000.0
2008-03-11 18:14:00,19.546,19.649,19.546,19.644,350000.0
2008-03-11 18:15:00,19.629,19.629,19.51,19.51,450000.0
2008-03-11 18:16:00,19.621,19.621,19.486,19.565,550000.0
2008-03-11 18:17:00,19.518,19.708,19.518,19.541,400000.0
2008-03-11 18:18:00,19.517,19.609,19.489,19.604,500000.0
2008-03-11 18:19:00,19.644,19.644,19.542,19.639,500000.0
2008-03-11 18:20:00,19.511,19.644,19.511,19.617,500000.0
2008-03-11 18:21:00,19.601,19.626,19.528,19.583,550000.0
2008-03-11 18:22:00,19.604,19.638,19.523,19.628,250000.0
2008-03-11 18:23:00,19.665,19.675,19.59,19.675,400000.0
2008-03-11 18:24:00,19.6,19.684,19.568,19.684,350000.0
2008-03-11 18:25:00,19.608,19.705,19.56,19.56,350000.0
2008-03-11 18:26:00,19.659,19.675,19.593,19.675,350000.0
2008-03-11 18:27:00,19.675,19.686,19.53,19.686,400000.0
2008-03-11 18:28:00,19.672,19.713,19.602,19.713,500000.0
2008-03-11 18:29:00,19.628,19.709,19.583,19.642,450000.0
2008-03-11 18:30:00,19.681,19.711,19.592,19.666,450000.0
2008-03-11 18:31:00,19.649,19.735,19.636,19.648,1550000.0
2008-03-11 18:32:00,19.641,19.718,19.584,19.656,450000.0
2008-03-11 18:33:00,19.681,19.681,19.601,19.622,550000.0
2008-03-11 18:34:00,19.62,19.73,19.598,19.629,550000.0
2008-03-11 18:35:00,19.62,19.693,19.62,19.635,350000.0
2008-03-11 18:36:00,19.614,19.699,19.573,19.599,500000.0
2008-03-11 18:37:00,19.924,19.924,19.703,19.703,400000.0
2008-03-11 18:38:00,19.602,19.7,19.544,19.621,300000.0
2008-03-11 18:39:00,19.659,19.669,19.576,19.619,350000.0
2008-03-11 18:40:00,19.583,19.668,19.557,19.564,550000.0
2008-03-11 18:41:00,19.676,19.709,19.535,19.674,500000.0
2008-03-11 18:42:00,19.641,19.652,19.539,19.565,400000.0
2008-03-11 18:43:00,19.599,19.702,19.599,19.651,300000.0
2008-03-11 18:44:00,19.694,19.704,19.577,19.641,550000.0
2008-03-11 18:45:00,19.646,19.693,19.589,19.589,400000.0
2008-03-11 18:46:00,19.682,19.682,19.548,19.639,550000.0
2008-03-11 18:47:00,19.654,19.738,19.585,19.628,550000.0
2008-03-11 18:48:00,19.576,19.711,19.576,19.659,300000.0
2008-03-11 18:49:00,19.6,19.668,19.55,19.598,450000.0
2008-03-11 18:50:00,19.65,19.65,19.529,19.61,350000.0
2008-03-11 18:51:00,19.656,19.663,19.56,19.652,350000.0
2008-03-11 18:52:00,19.529,19.635,19.51,19.51,350000.0
2008-03-11 18:53:00,19.584,19.653,19.549,19.632,450000.0
2008-03-11 18:54:00,19.648,19.681,19.542,19.625,400000.0
2008-03-11 18:55:00,19.569,19.64,19.569,19.627,450000.0
2008-03-11 18:56:00,19.693,19.693,19.591,19.591,350000.0
2008-03-11 18:57:00,19.532,19.665,19.532,19.651,350000.0
2008-03-11 18:58:00,19.667,19.677,19.593,19.662,1250000.0
2008-03-11 18:59:00,19.613,19.675,19.613,19.617,450000.0
2008-03-11 19:00:00,19.604,19.679,19.544,19.679,350000.0
2008-03-11 19:01:00,19.58,19.646,19.557,19.617,500000.0
2008-03-11 19:02:00,19.601,19.679,19.584,19.61,350000.0
2008-03-11 19:03:00,19.554,19.688,19.554,19.655,400000.0
2008-03-11 19:04:00,19.607,19.668,19.539,19.639,450000.0
2008-03-11 19:05:00,19.607,19.656,19.598,19.656,250000.0
2008-03-11 19:06:00,19.64,19.666,19.566,19.573,400000.0
2008-03-11 19:07:00,19.658,19.669,19.583,19.63,350000.0
2008-03-11 19:08:00,19.632,19.639,19.554,19.564,450000.0
2008-03-11 19:09:00,19.546,19.667,19.546,19.564,550000.0
2008-03-11 19:10:00,19.529,19.596,19.5,19.554,500000.0
2008-03-11 19:11:00,19.62,19.62,19.524,19.598,400000.0
2008-03-11 19:12:00,19.641,19.689,19.537,19.663,450000.0
2008-03-11 19:13:00,19.632,19.632,19.603,19.609,150000.0
2008-03-11 19:14:00,19.551,19.623,19.495,19.511,350000.0
2008-03-11 19:15:00,19.554,19.554,19.55,19.55,100000.0
2008-03-11 19:16:00,19.5,19.58,19.446,19.485,300000.0
2008-03-11 19:17:00,19.524,19.571,19.524,19.571,250000.0
2008-03-11 19:18:00,19.515,19.618,19.515,19.618,200000.0
2008-03-11 19:19:00,19.633,19.689,19.54,19.68,350000.0
2008-03-11 19:20:00,19.562,19.658,19.524,19.524,400000.0
2008-03-11 19:21:00,19.619,19.687,19.551,19.63,450000.0
2008-03-11 19:22:00,19.622,19.622,19.507,19.539,400000.0
2008-03-11 19:23:00,19.597,19.643,19.54,19.552,400000.0
2008-03-11 19:24:00,19.627,19.679,19.567,19.638,550000.0
2008-03-11 19:25:00,19.549,19.588,19.518,19.587,250000.0
2008-03-11 19:26:00,19.59,19.627,19.491,19.491,450000.0
2008-03-11 19:27:00,19.623,19.623,19.495,19.526,400000.0
2008-03-11 19:28:00,19.556,19.588,19.482,19.527,400000.0
2008-03-11 19:29:00,19.628,19.629,19.522,19.523,500000.0
2008-03-11 19:30:00,19.525,19.639,19.525,19.558,250000.0
2008-03-11 19:31:00,19.555,19.581,19.452,19.526,550000.0
2008-03-11 19:32:00,19.476,19.586,19.476,19.561,300000.0
2008-03-11 19:33:00,19.572,19.572,19.445,19.525,400000.0
2008-03-11 19:34:00,19.449,19.575,19.449,19.552,400000.0
2008-03-11 19:35:00,19.577,19.577,19.426,19.488,400000.0
2008-03-11 19:36:00,19.46,19.548,19.439,19.439,400000.0
2008-03-11 19:37:00,19.567,19.567,19.462,19.493,400000.0
2008-03-11 19:38:00,19.488,19.564,19.448,19.564,400000.0
2008-03-11 19:39:00,19.558,19.574,19.444,19.473,400000.0
2008-03-11 19:40:00,19.457,19.597,19.457,19.562,250000.0
2008-03-11 19:41:00,19.55,19.61,19.47,19.59,500000.0
2008-03-11 19:42:00,19.49,19.57,19.429,19.57,400000.0
2008-03-11 19:43:00,19.55,19.627,19.509,19.519,500000.0
2008-03-11 19:44:00,19.558,19.593,19.479,19.479,350000.0
2008-03-11 19:45:00,19.56,19.56,19.408,19.539,400000.0
2008-03-11 19:46:00,19.479,19.557,19.479,19.488,400000.0
2008-03-11 19:47:00,19.589,19.589,19.501,19.574,400000.0
2008-03-11 19:48:00,19.516,19.576,19.454,19.497,500000.0
2008-03-11 19:49:00,19.536,19.586,19.509,19.541,250000.0
2008-03-11 19:50:00,19.434,19.562,19.43,19.47,350000.0
2008-03-11 19:51:00,19.546,19.546,19.42,19.42,250000.0
2008-03-11 19:52:00,19.563,19.563,19.455,19.495,300000.0
2008-03-11 19:53:00,19.447,19.579,19.438,19.579,350000.0
2008-03-11 19:54:00,19.458,19.515,19.417,19.459,400000.0
2008-03-11 19:55:00,19.53,19.541,19.413,19.541,300000.0
2008-03-11 19:56:00,19.41,19.489,19.41,19.426,300000.0
2008-03-11 19:57:00,19.451,19.561,19.427,19.488,500000.0
2008-03-11 19:58:00,19.456,19.488,19.414,19.42,300000.0
2008-03-11 19:59:00,19.483,19.534,19.415,19.415,500000.0
2008-03-11 20:00:00,19.4,19.539,19.4,19.412,500000.0
2008-03-11 20:01:00,19.42,19.44,19.413,19.413,150000.0
2008-03-11 20:02:00,19.393,19.553,19.393,19.498,400000.0
2008-03-11 20:03:00,19.498,19.531,19.409,19.411,250000.0
2008-03-11 20:04:00,19.508,19.535,19.4,19.535,350000.0
2008-03-11 20:05:00,19.536,19.536,19.432,19.501,500000.0
2008-03-11 20:06:00,19.499,19.539,19.415,19.447,500000.0
2008-03-11 20:07:00,19.389,19.499,19.389,19.499,350000.0
2008-03-11 20:08:00,19.478,19.517,19.386,19.513,250000.0
2008-03-11 20:09:00,19.474,19.525,19.42,19.525,450000.0
2008-03-11 20:10:00,19.475,19.568,19.438,19.438,250000.0
2008-03-11 20:11:00,19.551,19.551,19.455,19.511,250000.0
2008-03-11 20:12:00,19.428,19.58,19.428,19.454,350000.0
2008-03-11 20:13:00,19.503,19.537,19.431,19.44,350000.0
2008-03-11 20:14:00,19.45,19.523,19.45,19.5,350000.0
2008-03-11 20:15:00,19.528,19.528,19.45,19.513,400000.0
2008-03-11 20:16:00,19.516,19.516,19.394,19.405,200000.0
2008-03-11 20:17:00,19.479,19.479,19.41,19.45,200000.0
2008-03-11 20:18:00,19.44,19.558,19.425,19.487,400000.0
2008-03-11 20:19:00,19.499,19.499,19.436,19.468,350000.0
2008-03-11 20:20:00,19.536,19.547,19.394,19.516,400000.0
2008-03-11 20:21:00,19.528,19.528,19.528,19.528,50000.0
2008-03-11 20:22:00,19.516,19.536,19.516,19.536,150000.0
2008-03-11 20:23:00,19.456,19.557,19.442,19.442,200000.0
2008-03-11 20:25:00,19.574,19.578,19.443,19.443,400000.0
2008-03-11 20:26:00,19.572,19.588,19.5,19.536,350000.0
2008-03-11 20:27:00,19.488,19.571,19.444,19.449,400000.0
2008-03-11 20:28:00,19.535,19.535,19.491,19.491,150000.0
2008-03-11 20:29:00,19.483,19.588,19.455,19.511,550000.0
2008-03-11 20:30:00,19.525,19.586,19.525,19.552,400000.0
2008-03-11 20:31:00,19.511,19.591,19.465,19.547,350000.0
2008-03-11 20:33:00,19.592,19.592,19.477,19.482,350000.0
2008-03-11 20:34:00,19.608,19.608,19.498,19.606,300000.0
2008-03-11 20:35:00,19.496,19.496,19.479,19.479,100000.0
2008-03-11 20:36:00,19.485,19.577,19.48,19.556,350000.0
2008-03-11 20:39:00,19.548,19.588,19.474,19.509,350000.0
2008-03-11 20:40:00,19.484,19.559,19.483,19.498,300000.0
2008-03-11 20:41:00,19.559,19.559,19.434,19.49,350000.0
2008-03-11 20:42:00,19.531,19.583,19.486,19.535,200000.0
2008-03-11 20:43:00,19.545,19.545,19.498,19.527,200000.0
2008-03-11 20:44:00,19.575,19.575,19.45,19.532,300000.0
2008-03-11 20:45:00,19.499,19.565,19.464,19.464,400000.0
2008-03-11 20:46:00,19.484,19.484,19.484,19.484,50000.0
2008-03-11 20:47:00,19.549,19.549,19.444,19.46,350000.0
2008-03-11 20:48:00,19.556,19.556,19.525,19.525,150000.0
2008-03-11 20:49:00,19.536,19.536,19.431,19.449,350000.0
2008-03-11 20:50:00,19.528,19.546,19.454,19.542,400000.0
2008-03-11 20:52:00,19.556,19.562,19.463,19.562,350000.0
2008-03-11 20:53:00,19.548,19.548,19.548,19.548,100000.0
2008-03-11 20:54:00,19.563,19.563,19.504,19.54,150000.0
2008-03-11 20:55:00,19.506,19.604,19.506,19.57,250000.0
2008-03-11 20:56:00,19.565,19.591,19.505,19.553,500000.0
2008-03-11 20:58:00,19.476,19.57,19.476,19.513,150000.0
2008-03-11 20:59:00,19.486,19.565,19.439,19.464,500000.0
2008-03-11 21:00:00,19.585,19.588,19.46,19.46,500000.0
2008-03-11 21:01:00,19.576,19.576,19.576,19.576,50000.0
2008-03-11 21:02:00,19.487,19.568,19.487,19.536,350000.0
2008-03-11 21:03:00,19.436,19.573,19.436,19.562,350000.0
2008-03-11 21:04:00,19.453,19.553,19.453,19.553,100000.0
2008-03-11 21:05:00,19.463,19.463,19.463,19.463,50000.0
2008-03-11 21:06:00,19.445,19.53,19.445,19.53,100000.0
2008-03-11 21:07:00,19.582,19.582,19.423,19.43,350000.0
2008-03-11 21:08:00,19.581,19.581,19.526,19.526,300000.0
2008-03-11 21:09:00,19.427,19.541,19.427,19.461,400000.0
2008-03-11 21:10:00,19.447,19.561,19.447,19.456,500000.0
2008-03-11 21:12:00,19.509,19.534,19.426,19.496,200000.0
2008-03-11 21:17:00,19.405,19.522,19.405,19.509,300000.0
2008-03-11 21:18:00,19.492,19.577,19.447,19.447,350000.0
2008-03-11 21:19:00,19.461,19.56,19.44,19.56,300000.0
2008-03-11 21:20:00,19.503,19.503,19.489,19.489,150000.0
2008-03-11 21:22:00,19.546,19.593,19.48,19.593,400000.0
2008-03-11 21:23:00,19.594,19.594,19.57,19.57,150000.0
2008-03-11 21:24:00,19.479,19.598,19.479,19.569,400000.0
2008-03-11 21:26:00,19.593,19.627,19.495,19.495,350000.0
2008-03-11 21:27:00,19.473,19.589,19.473,19.579,250000.0
2008-03-11 21:28:00,19.479,19.605,19.479,19.529,350000.0
2008-03-11 21:29:00,19.513,19.623,19.487,19.524,500000.0
2008-03-11 21:30:00,19.546,19.598,19.462,19.598,400000.0
2008-03-11 21:31:00,19.544,19.626,19.511,19.564,250000.0
2008-03-11 21:33:00,19.619,19.619,19.563,19.563,100000.0
2008-03-11 21:34:00,19.471,19.606,19.458,19.606,400000.0
2008-03-11 21:35:00,19.619,19.619,19.513,19.619,350000.0
2008-03-11 21:36:00,19.568,19.662,19.568,19.596,400000.0
2008-03-11 21:37:00,19.596,19.618,19.527,19.618,450000.0
2008-03-11 21:38:00,19.503,19.527,19.503,19.527,100000.0
2008-03-11 21:39:00,19.544,19.611,19.519,19.542,300000.0
2008-03-11 21:40:00,19.572,19.607,19.572,19.607,200000.0
2008-03-11 21:41:00,19.617,19.632,19.617,19.632,100000.0
2008-03-11 21:42:00,19.601,19.634,19.559,19.578,350000.0
2008-03-11 21:44:00,19.619,19.619,19.47,19.5,250000.0
2008-03-11 21:45:00,19.572,19.572,19.54,19.54,100000.0
2008-03-11 21:46:00,19.58,19.629,19.511,19.565,350000.0
2008-03-11 21:47:00,19.522,19.659,19.507,19.56,400000.0
2008-03-11 21:48:00,19.548,19.582,19.548,19.582,100000.0
2008-03-11 21:49:00,19.625,19.631,19.55,19.55,250000.0
2008-03-11 21:50:00,19.573,19.573,19.439,19.481,350000.0
2008-03-11 21:51:00,19.549,19.578,19.549,19.578,100000.0
2008-03-11 21:52:00,19.541,19.638,19.541,19.58,350000.0
2008-03-11 21:53:00,19.613,19.649,19.559,19.583,300000.0
2008-03-11 21:54:00,19.586,19.633,19.578,19.578,300000.0
2008-03-11 21:55:00,19.631,19.632,19.522,19.522,350000.0
2008-03-11 21:56:00,19.555,19.649,19.555,19.633,300000.0
2008-03-11 21:57:00,19.636,19.636,19.491,19.555,550000.0
2008-03-11 21:58:00,19.667,19.699,19.562,19.562,550000.0
2008-03-11 21:59:00,19.642,19.661,19.535,19.545,900000.0
2008-03-11 22:00:00,19.616,19.619,19.52,19.561,550000.0
2008-03-11 22:01:00,19.511,19.628,19.487,19.519,400000.0
2008-03-11 22:02:00,19.568,19.661,19.535,19.661,300000.0
2008-03-11 22:03:00,19.652,19.652,19.548,19.599,250000.0
2008-03-11 22:04:00,19.535,19.673,19.535,19.673,100000.0
2008-03-11 22:06:00,19.628,19.67,19.628,19.67,100000.0
2008-03-11 22:07:00,19.528,19.528,19.528,19.528,50000.0
2008-03-11 22:08:00,19.627,19.676,19.53,19.612,500000.0
2008-03-11 22:09:00,19.678,19.678,19.631,19.631,100000.0
2008-03-11 22:10:00,19.679,19.714,19.591,19.674,350000.0
2008-03-11 22:11:00,19.638,19.65,19.548,19.553,250000.0
2008-03-11 22:12:00,19.625,19.717,19.585,19.701,250000.0
2008-03-11 22:13:00,19.578,19.679,19.573,19.622,250000.0
2008-03-11 22:14:00,19.602,19.602,19.548,19.59,150000.0
2008-03-11 22:15:00,19.641,19.676,19.575,19.676,250000.0
2008-03-11 22:16:00,19.626,19.684,19.607,19.647,550000.0
2008-03-11 22:17:00,19.66,19.672,19.525,19.635,850000.0
2008-03-11 22:18:00,19.633,19.66,19.554,19.63,400000.0
2008-03-11 22:19:00,19.577,19.677,19.543,19.549,800000.0
2008-03-11 22:20:00,19.531,19.645,19.531,19.559,300000.0
2008-03-11 22:21:00,19.647,19.647,19.483,19.533,450000.0
2008-03-11 22:22:00,19.546,19.719,19.546,19.595,650000.0
2008-03-11 22:23:00,19.643,19.653,19.593,19.606,350000.0
2008-03-11 22:24:00,19.534,19.676,19.534,19.643,150000.0
2008-03-11 22:25:00,19.581,19.649,19.54,19.56,350000.0
2008-03-11 22:26:00,19.572,19.652,19.522,19.652,350000.0
2008-03-11 22:27:00,19.591,19.64,19.496,19.549,300000.0
2008-03-11 22:28:00,19.59,19.61,19.516,19.535,550000.0
2008-03-11 22:29:00,19.611,19.656,19.505,19.611,350000.0
2008-03-11 22:30:00,19.557,19.557,19.515,19.515,100000.0
2008-03-11 22:31:00,19.505,19.645,19.502,19.524,600000.0
2008-03-11 22:32:00,19.554,19.624,19.545,19.586,300000.0
2008-03-11 22:33:00,19.486,19.637,19.486,19.637,150000.0
2008-03-11 22:34:00,19.553,19.647,19.548,19.619,350000.0
2008-03-11 22:36:00,19.654,19.666,19.535,19.569,400000.0
2008-03-11 22:38:00,19.612,19.638,19.612,19.638,100000.0
2008-03-11 22:39:00,19.602,19.66,19.519,19.619,450000.0
2008-03-11 22:40:00,19.57,19.658,19.57,19.601,350000.0
2008-03-11 22:41:00,19.656,19.66,19.531,19.548,300000.0
2008-03-11 22:42:00,19.511,19.649,19.511,19.649,100000.0
2008-03-11 22:43:00,19.583,19.638,19.579,19.638,200000.0
2008-03-11 22:46:00,19.556,19.652,19.552,19.609,400000.0
2008-03-11 22:47:00,19.636,19.636,19.541,19.541,200000.0
2008-03-11 22:50:00,19.601,19.641,19.574,19.574,400000.0
2008-03-11 22:51:00,19.613,19.613,19.613,19.613,100000.0
2008-03-11 22:52:00,19.545,19.599,19.545,19.599,100000.0
2008-03-11 22:53:00,19.568,19.657,19.566,19.568,350000.0
2008-03-11 22:54:00,19.607,19.638,19.563,19.616,350000.0
2008-03-11 22:55:00,19.532,19.613,19.532,19.593,150000.0
2008-03-11 22:56:00,19.611,19.634,19.558,19.558,350000.0
2008-03-11 22:57:00,19.668,19.674,19.579,19.579,200000.0
2008-03-11 22:58:00,19.629,19.629,19.629,19.629,50000.0
2008-03-11 22:59:00,19.589,19.641,19.554,19.554,400000.0
2008-03-11 23:00:00,19.612,19.672,19.578,19.604,350000.0
2008-03-11 23:01:00,19.559,19.642,19.559,19.571,300000.0
2008-03-11 23:06:00,19.532,19.609,19.511,19.571,250000.0
2008-03-11 23:07:00,19.614,19.614,19.583,19.601,150000.0
2008-03-11 23:09:00,19.555,19.669,19.55,19.551,300000.0
2008-03-11 23:10:00,19.64,19.64,19.64,19.64,50000.0
2008-03-11 23:11:00,19.586,19.642,19.518,19.544,250000.0
2008-03-11 23:12:00,19.563,19.631,19.537,19.537,750000.0
2008-03-11 23:14:00,19.649,19.652,19.544,19.574,350000.0
2008-03-11 23:20:00,19.567,19.643,19.539,19.586,550000.0
2008-03-11 23:25:00,19.536,19.536,19.524,19.524,100000.0
2008-03-11 23:27:00,19.531,19.658,19.531,19.658,100000.0
2008-03-11 23:30:00,19.594,19.641,19.518,19.532,450000.0
2008-03-11 23:32:00,19.628,19.639,19.523,19.549,250000.0
2008-03-11 23:40:00,19.639,19.642,19.534,19.564,400000.0
2008-03-11 23:46:00,19.635,19.635,19.635,19.635,100000.0
2008-03-11 23:49:00,19.546,19.546,19.544,19.544,100000.0
2008-03-11 23:50:00,19.642,19.642,19.542,19.584,300000.0
2008-03-11 23:54:00,19.532,19.637,19.501,19.501,200000.0
2008-03-12 00:00:00,19.513,19.668,19.513,19.58,550000.0
2008-03-12 00:01:00,19.606,19.606,19.513,19.513,100000.0
2008-03-12 00:03:00,19.644,19.644,19.533,19.638,400000.0
2008-03-12 00:04:00,19.631,19.631,19.514,19.517,350000.0
2008-03-12 00:05:00,19.565,19.631,19.49,19.624,400000.0
2008-03-12 00:06:00,19.608,19.608,19.484,19.548,350000.0
2008-03-12 00:07:00,19.59,19.643,19.507,19.643,250000.0
2008-03-12 00:08:00,19.629,19.629,19.491,19.529,550000.0
2008-03-12 00:10:00,19.517,19.629,19.517,19.629,400000.0
2008-03-12 00:12:00,19.551,19.623,19.506,19.506,300000.0
2008-03-12 00:13:00,19.63,19.658,19.577,19.577,150000.0
2008-03-12 00:16:00,19.618,19.656,19.544,19.57,350000.0
2008-03-12 00:17:00,19.654,19.654,19.654,19.654,50000.0
2008-03-12 00:18:00,19.519,19.657,19.513,19.589,350000.0
2008-03-12 00:20:00,19.589,19.638,19.583,19.585,300000.0
2008-03-12 00:22:00,19.662,19.662,19.523,19.639,500000.0
2008-03-12 00:24:00,19.506,19.646,19.506,19.623,400000.0
2008-03-12 00:25:00,19.637,19.637,19.486,19.569,550000.0
2008-03-12 00:26:00,19.615,19.682,19.529,19.592,650000.0
2008-03-12 00:27:00,19.593,19.678,19.531,19.667,350000.0
2008-03-12 00:28:00,19.623,19.677,19.536,19.677,500000.0
2008-03-12 00:29:00,19.57,19.693,19.57,19.608,400000.0
2008-03-12 00:30:00,19.653,19.653,19.524,19.524,400000.0
2008-03-12 00:32:00,19.599,19.674,19.599,19.618,350000.0
2008-03-12 00:33:00,19.614,19.676,19.561,19.561,350000.0
2008-03-12 00:34:00,19.643,19.676,19.626,19.671,400000.0
2008-03-12 00:36:00,19.6,19.69,19.6,19.636,350000.0
2008-03-12 00:37:00,19.661,19.661,19.58,19.598,550000.0
2008-03-12 00:38:00,19.533,19.676,19.533,19.676,150000.0
2008-03-12 00:39:00,19.678,19.678,19.63,19.669,300000.0
2008-03-12 00:40:00,19.664,19.664,19.636,19.641,250000.0
2008-03-12 00:42:00,19.611,19.655,19.521,19.601,500000.0
2008-03-12 00:45:00,19.634,19.678,19.567,19.663,700000.0
2008-03-12 00:46:00,19.679,19.679,19.531,19.658,200000.0
2008-03-12 00:48:00,19.587,19.611,19.567,19.569,400000.0
2008-03-12 00:50:00,19.582,19.614,19.519,19.614,350000.0
2008-03-12 00:51:00,19.527,19.676,19.521,19.666,400000.0
2008-03-12 00:53:00,19.638,19.65,19.583,19.638,450000.0
2008-03-12 00:57:00,19.551,19.596,19.551,19.596,150000.0
2008-03-12 01:00:00,19.575,19.651,19.56,19.622,550000.0
2008-03-12 01:01:00,19.577,19.633,19.569,19.618,400000.0
2008-03-12 01:02:00,19.536,19.616,19.53,19.548,400000.0
2008-03-12 01:03:00,19.584,19.584,19.509,19.533,400000.0
2008-03-12 01:04:00,19.53,19.613,19.518,19.613,400000.0
2008-03-12 01:05:00,19.543,19.611,19.516,19.565,450000.0
2008-03-12 01:06:00,19.564,19.583,19.507,19.512,350000.0
2008-03-12 01:08:00,19.571,19.608,19.53,19.572,400000.0
2008-03-12 01:09:00,19.571,19.654,19.549,19.654,350000.0
2008-03-12 01:10:00,19.576,19.619,19.492,19.548,500000.0
2008-03-12 01:12:00,19.594,19.635,19.485,19.635,350000.0
2008-03-12 01:13:00,19.546,19.636,19.546,19.589,500000.0
2008-03-12 01:14:00,19.579,19.614,19.527,19.605,400000.0
2008-03-12 01:15:00,19.571,19.571,19.529,19.529,350000.0
2008-03-12 01:16:00,19.499,19.634,19.499,19.634,300000.0
2008-03-12 01:17:00,19.492,19.63,19.492,19.614,300000.0
2008-03-12 01:20:00,19.479,19.571,19.472,19.571,350000.0
2008-03-12 01:21:00,19.54,19.611,19.461,19.611,500000.0
2008-03-12 01:22:00,19.597,19.642,19.512,19.625,450000.0
2008-03-12 01:23:00,19.549,19.629,19.477,19.477,350000.0
2008-03-12 01:24:00,19.62,19.63,19.567,19.567,300000.0
2008-03-12 01:25:00,19.606,19.606,19.456,19.555,400000.0
2008-03-12 01:26:00,19.558,19.6,19.515,19.6,400000.0
2008-03-12 01:27:00,19.496,19.586,19.496,19.522,400000.0
2008-03-12 01:28:00,19.499,19.594,19.467,19.553,400000.0
2008-03-12 01:29:00,19.468,19.567,19.468,19.498,300000.0
2008-03-12 01:30:00,19.58,19.604,19.485,19.604,400000.0
2008-03-12 01:32:00,19.535,19.636,19.481,19.61,350000.0
2008-03-12 01:33:00,19.569,19.617,19.512,19.612,400000.0
2008-03-12 01:34:00,19.556,19.57,19.46,19.522,400000.0
2008-03-12 01:35:00,19.585,19.585,19.532,19.532,100000.0
2008-03-12 01:36:00,19.611,19.624,19.547,19.551,350000.0
2008-03-12 01:37:00,19.626,19.645,19.514,19.514,350000.0
2008-03-12 01:38:00,19.488,19.66,19.488,19.583,400000.0
2008-03-12 01:39:00,19.605,19.605,19.47,19.524,500000.0
2008-03-12 01:40:00,19.567,19.614,19.477,19.614,500000.0
2008-03-12 01:45:00,19.63,19.631,19.6,19.631,150000.0
2008-03-12 01:46:00,19.581,19.629,19.511,19.628,400000.0
2008-03-12 01:49:00,19.597,19.629,19.572,19.628,400000.0
2008-03-12 01:50:00,19.555,19.601,19.497,19.57,550000.0
2008-03-12 01:54:00,19.588,19.619,19.504,19.511,350000.0
2008-03-12 01:56:00,19.581,19.629,19.554,19.573,350000.0
2008-03-12 01:58:00,19.624,19.624,19.485,19.485,100000.0
2008-03-12 01:59:00,19.552,19.629,19.534,19.598,300000.0
2008-03-12 02:00:00,19.619,19.622,19.514,19.544,350000.0
2008-03-12 02:02:00,19.573,19.655,19.519,19.519,400000.0
2008-03-12 02:03:00,19.614,19.62,19.533,19.62,400000.0
2008-03-12 02:04:00,19.557,19.634,19.506,19.543,600000.0
2008-03-12 02:05:00,19.529,19.624,19.496,19.624,250000.0
2008-03-12 02:06:00,19.643,19.643,19.508,19.563,350000.0
2008-03-12 02:07:00,19.639,19.646,19.554,19.569,350000.0
2008-03-12 02:08:00,19.516,19.56,19.503,19.503,200000.0
2008-03-12 02:09:00,19.596,19.641,19.544,19.641,400000.0
2008-03-12 02:10:00,19.615,19.682,19.55,19.55,300000.0
2008-03-12 02:11:00,19.646,19.654,19.559,19.637,350000.0
2008-03-12 02:12:00,19.594,19.654,19.533,19.559,400000.0
2008-03-12 02:13:00,19.513,19.613,19.501,19.562,200000.0
2008-03-12 02:14:00,19.568,19.648,19.51,19.648,400000.0
2008-03-12 02:15:00,19.535,19.663,19.521,19.579,400000.0
2008-03-12 02:16:00,19.55,19.644,19.55,19.591,350000.0
2008-03-12 02:17:00,19.671,19.671,19.575,19.606,250000.0
2008-03-12 02:18:00,19.595,19.639,19.591,19.639,250000.0
2008-03-12 02:19:00,19.643,19.681,19.567,19.651,550000.0
2008-03-12 02:20:00,19.62,19.709,19.569,19.593,300000.0
2008-03-12 02:23:00,19.609,19.685,19.609,19.685,100000.0
2008-03-12 02:26:00,19.628,19.628,19.628,19.628,50000.0
2008-03-12 02:27:00,19.643,19.681,19.579,19.668,500000.0
2008-03-12 02:28:00,19.675,19.675,19.661,19.672,200000.0
2008-03-12 02:29:00,19.636,19.686,19.602,19.609,450000.0
2008-03-12 02:30:00,19.609,19.695,19.543,19.631,500000.0
2008-03-12 02:31:00,19.607,19.682,19.607,19.626,350000.0
2008-03-12 02:32:00,19.628,19.675,19.624,19.643,400000.0
2008-03-12 02:33:00,19.685,19.685,19.61,19.61,100000.0
2008-03-12 02:34:00,19.673,19.673,19.626,19.626,100000.0
2008-03-12 02:35:00,19.68,19.686,19.582,19.686,500000.0
2008-03-12 02:36:00,19.689,19.693,19.613,19.618,350000.0
2008-03-12 02:37:00,19.611,19.664,19.611,19.613,350000.0
2008-03-12 02:38:00,19.672,19.672,19.618,19.623,200000.0
2008-03-12 02:39:00,19.664,19.682,19.586,19.652,450000.0
2008-03-12 02:40:00,19.637,19.724,19.614,19.626,400000.0
2008-03-12 02:42:00,19.657,19.673,19.578,19.664,350000.0
2008-03-12 02:44:00,19.615,19.69,19.597,19.597,300000.0
2008-03-12 02:46:00,19.659,19.681,19.621,19.621,150000.0
2008-03-12 02:47:00,19.627,19.709,19.567,19.606,250000.0
2008-03-12 02:48:00,19.646,19.646,19.644,19.644,100000.0
2008-03-12 02:50:00,19.612,19.69,19.595,19.69,350000.0
2008-03-12 02:51:00,19.626,19.641,19.626,19.641,100000.0
2008-03-12 02:53:00,19.613,19.723,19.613,19.665,400000.0
2008-03-12 02:54:00,19.64,19.7,19.62,19.66,350000.0
2008-03-12 02:55:00,19.6,19.684,19.6,19.684,250000.0
2008-03-12 02:56:00,19.643,19.689,19.546,19.651,300000.0
2008-03-12 02:57:00,19.533,19.668,19.506,19.668,300000.0
2008-03-12 03:00:00,19.661,19.689,19.589,19.589,600000.0
2008-03-12 03:01:00,19.688,19.688,19.56,19.56,200000.0
2008-03-12 03:02:00,19.601,19.645,19.564,19.645,300000.0
2008-03-12 03:04:00,19.655,19.658,19.655,19.658,100000.0
2008-03-12 03:05:00,19.644,19.644,19.644,19.644,50000.0
2008-03-12 03:06:00,19.677,19.685,19.635,19.666,250000.0
2008-03-12 03:07:00,19.644,19.686,19.636,19.636,400000.0
2008-03-12 03:08:00,19.684,19.686,19.637,19.642,250000.0
2008-03-12 03:09:00,19.647,19.69,19.61,19.641,550000.0
2008-03-12 03:10:00,19.719,19.719,19.645,19.645,250000.0
2008-03-12 03:11:00,19.644,19.709,19.584,19.709,350000.0
2008-03-12 03:12:00,19.692,19.693,19.624,19.624,350000.0
2008-03-12 03:13:00,19.636,19.704,19.631,19.646,350000.0
2008-03-12 03:14:00,19.694,19.722,19.64,19.64,500000.0
2008-03-12 03:15:00,19.664,19.664,19.631,19.631,100000.0
2008-03-12 03:16:00,19.652,19.7,19.651,19.651,300000.0
2008-03-12 03:17:00,19.662,19.692,19.616,19.616,250000.0
2008-03-12 03:18:00,19.65,19.666,19.65,19.666,100000.0
2008-03-12 03:19:00,19.667,19.728,19.667,19.671,550000.0
2008-03-12 03:20:00,19.651,19.652,19.568,19.578,550000.0
2008-03-12 03:21:00,19.686,19.711,19.641,19.684,400000.0
2008-03-12 03:24:00,19.71,19.71,19.654,19.706,400000.0
2008-03-12 03:25:00,19.676,19.698,19.564,19.698,400000.0
2008-03-12 03:26:00,19.574,19.703,19.574,19.65,450000.0
2008-03-12 03:27:00,19.679,19.74,19.625,19.625,400000.0
2008-03-12 03:28:00,19.672,19.727,19.643,19.715,400000.0
2008-03-12 03:29:00,19.67,19.693,19.65,19.65,400000.0
2008-03-12 03:30:00,19.652,19.687,19.652,19.662,250000.0
2008-03-12 03:31:00,19.64,19.728,19.64,19.705,400000.0
2008-03-12 03:32:00,19.666,19.72,19.643,19.72,300000.0
2008-03-12 03:36:00,19.696,19.696,19.577,19.619,350000.0
2008-03-12 03:38:00,19.715,19.715,19.639,19.639,100000.0
2008-03-12 03:40:00,19.637,19.712,19.637,19.656,350000.0
2008-03-12 03:41:00,19.72,19.725,19.678,19.69,350000.0
2008-03-12 03:42:00,19.679,19.706,19.679,19.706,100000.0
2008-03-12 03:43:00,19.677,19.715,19.628,19.715,350000.0
2008-03-12 03:46:00,19.625,19.706,19.623,19.652,300000.0
2008-03-12 03:50:00,19.671,19.7,19.609,19.694,500000.0
2008-03-12 03:54:00,19.714,19.714,19.581,19.696,350000.0
2008-03-12 03:56:00,19.638,19.707,19.618,19.618,350000.0
2008-03-12 03:57:00,19.621,19.71,19.581,19.71,500000.0
2008-03-12 03:59:00,19.669,19.678,19.595,19.678,350000.0
2008-03-12 04:00:00,19.597,19.684,19.597,19.627,150000.0
2008-03-12 04:01:00,19.661,19.661,19.55,19.616,350000.0
2008-03-12 04:02:00,19.664,19.664,19.636,19.636,100000.0
2008-03-12 04:03:00,19.672,19.672,19.582,19.67,250000.0
2008-03-12 04:04:00,19.651,19.706,19.651,19.706,100000.0
2008-03-12 04:05:00,19.624,19.624,19.566,19.566,100000.0
2008-03-12 04:06:00,19.623,19.623,19.623,19.623,100000.0
2008-03-12 04:07:00,19.611,19.626,19.611,19.626,100000.0
2008-03-12 04:08:00,19.626,19.684,19.597,19.597,200000.0
2008-03-12 04:09:00,19.557,19.635,19.557,19.608,350000.0
2008-03-12 04:10:00,19.609,19.669,19.609,19.669,100000.0
2008-03-12 04:17:00,19.647,19.713,19.647,19.713,100000.0
2008-03-12 04:18:00,19.612,19.677,19.609,19.677,200000.0
2008-03-12 04:19:00,19.699,19.733,19.605,19.64,600000.0
2008-03-12 04:20:00,19.589,19.701,19.589,19.628,350000.0
2008-03-12 04:21:00,19.671,19.671,19.671,19.671,50000.0
2008-03-12 04:25:00,19.694,19.694,19.56,19.615,350000.0
2008-03-12 04:30:00,19.699,19.702,19.594,19.624,350000.0
2008-03-12 04:33:00,19.683,19.683,19.551,19.601,350000.0
2008-03-12 04:34:00,19.639,19.664,19.578,19.639,400000.0
2008-03-12 04:35:00,19.673,19.74,19.6,19.6,400000.0
2008-03-12 04:36:00,19.692,19.694,19.608,19.692,400000.0
2008-03-12 04:40:00,19.689,19.692,19.584,19.614,350000.0
2008-03-12 04:45:00,19.56,19.686,19.56,19.683,400000.0
2008-03-12 04:46:00,19.641,19.701,19.598,19.647,400000.0
2008-03-12 04:48:00,19.647,19.714,19.592,19.631,350000.0
2008-03-12 04:49:00,19.609,19.739,19.604,19.604,350000.0
2008-03-12 04:50:00,19.62,19.62,19.62,19.62,50000.0
2008-03-12 04:51:00,19.674,19.674,19.575,19.661,250000.0
2008-03-12 04:52:00,19.639,19.639,19.639,19.639,50000.0
2008-03-12 04:53:00,19.681,19.681,19.569,19.607,350000.0
2008-03-12 04:54:00,19.616,19.658,19.585,19.635,300000.0
2008-03-12 04:55:00,19.586,19.676,19.545,19.676,350000.0
2008-03-12 04:56:00,19.688,19.688,19.633,19.633,300000.0
2008-03-12 04:58:00,19.647,19.647,19.603,19.603,350000.0
2008-03-12 04:59:00,19.604,19.644,19.554,19.601,400000.0
2008-03-12 05:00:00,19.625,19.634,19.531,19.591,300000.0
2008-03-12 05:01:00,19.622,19.624,19.525,19.624,400000.0
2008-03-12 05:02:00,19.648,19.648,19.524,19.524,350000.0
2008-03-12 05:03:00,19.634,19.634,19.586,19.592,250000.0
2008-03-12 05:04:00,19.589,19.664,19.552,19.552,350000.0
2008-03-12 05:05:00,19.591,19.591,19.584,19.584,100000.0
2008-03-12 05:07:00,19.583,19.649,19.531,19.649,500000.0
2008-03-12 05:09:00,19.597,19.678,19.547,19.547,200000.0
2008-03-12 05:10:00,19.665,19.665,19.533,19.592,350000.0
2008-03-12 05:11:00,19.639,19.639,19.566,19.566,150000.0
2008-03-12 05:12:00,19.649,19.679,19.649,19.676,200000.0
2008-03-12 05:14:00,19.683,19.71,19.603,19.615,350000.0
2008-03-12 05:17:00,19.599,19.599,19.5,19.515,350000.0
2008-03-12 05:18:00,19.67,19.674,19.661,19.674,150000.0
2008-03-12 05:19:00,19.646,19.679,19.556,19.652,550000.0
2008-03-12 05:20:00,19.63,19.678,19.611,19.611,400000.0
2008-03-12 05:21:00,19.652,19.652,19.523,19.625,350000.0
2008-03-12 05:22:00,19.619,19.68,19.564,19.564,350000.0
2008-03-12 05:23:00,19.657,19.668,19.533,19.533,250000.0
2008-03-12 05:26:00,19.57,19.684,19.562,19.562,250000.0
2008-03-12 05:27:00,19.631,19.676,19.631,19.676,100000.0
2008-03-12 05:28:00,19.668,19.669,19.636,19.636,250000.0
2008-03-12 05:30:00,19.647,19.647,19.539,19.605,400000.0
2008-03-12 05:32:00,19.563,19.655,19.563,19.602,300000.0
2008-03-12 05:33:00,19.594,19.659,19.528,19.528,700000.0
2008-03-12 05:35:00,19.638,19.638,19.552,19.556,250000.0
2008-03-12 05:36:00,19.662,19.662,19.619,19.619,150000.0
2008-03-12 05:37:00,19.661,19.661,19.533,19.58,400000.0
2008-03-12 05:38:00,19.616,19.653,19.589,19.653,400000.0
2008-03-12 05:39:00,19.637,19.637,19.569,19.604,350000.0
2008-03-12 05:40:00,19.583,19.624,19.581,19.624,350000.0
2008-03-12 05:41:00,19.66,19.68,19.582,19.582,200000.0
2008-03-12 05:43:00,19.573,19.694,19.565,19.609,550000.0
2008-03-12 05:44:00,19.683,19.717,19.589,19.694,450000.0
2008-03-12 05:45:00,19.569,19.71,19.569,19.605,550000.0
2008-03-12 05:46:00,19.588,19.642,19.588,19.642,100000.0
2008-03-12 05:47:00,19.654,19.654,19.559,19.646,250000.0
2008-03-12 05:49:00,19.56,19.673,19.56,19.673,250000.0
2008-03-12 05:50:00,19.668,19.668,19.541,19.658,500000.0
2008-03-12 05:52:00,19.548,19.724,19.548,19.555,350000.0
2008-03-12 05:53:00,19.564,19.674,19.548,19.575,250000.0
2008-03-12 05:54:00,19.627,19.67,19.579,19.638,350000.0
2008-03-12 05:55:00,19.616,19.686,19.589,19.686,550000.0
2008-03-12 05:56:00,19.66,19.66,19.569,19.61,350000.0
2008-03-12 05:57:00,19.616,19.666,19.554,19.639,300000.0
2008-03-12 06:00:00,19.646,19.663,19.556,19.579,400000.0
2008-03-12 06:02:00,19.534,19.661,19.534,19.619,350000.0
2008-03-12 06:03:00,19.585,19.658,19.545,19.607,550000.0
2008-03-12 06:04:00,19.555,19.634,19.555,19.634,100000.0
2008-03-12 06:05:00,19.557,19.664,19.521,19.579,350000.0
2008-03-12 06:06:00,19.576,19.658,19.517,19.607,450000.0
2008-03-12 06:07:00,19.567,19.649,19.513,19.555,600000.0
2008-03-12 06:08:00,19.591,19.674,19.591,19.618,350000.0
2008-03-12 06:10:00,19.639,19.672,19.564,19.594,450000.0
2008-03-12 06:16:00,19.651,19.734,19.608,19.701,400000.0
2008-03-12 06:18:00,19.645,19.69,19.574,19.601,400000.0
2008-03-12 06:19:00,19.694,19.694,19.563,19.563,600000.0
2008-03-12 06:20:00,19.63,19.691,19.555,19.637,350000.0
2008-03-12 06:21:00,19.667,19.671,19.667,19.671,100000.0
2008-03-12 06:22:00,19.654,19.668,19.579,19.619,350000.0
2008-03-12 06:23:00,19.603,19.675,19.56,19.579,300000.0
2008-03-12 06:24:00,19.673,19.673,19.582,19.598,300000.0
2008-03-12 06:25:00,19.612,19.671,19.556,19.671,400000.0
2008-03-12 06:26:00,19.664,19.7,19.616,19.62,400000.0
2008-03-12 06:28:00,19.604,19.712,19.604,19.712,650000.0
2008-03-12 06:29:00,19.614,19.716,19.614,19.647,350000.0
2008-03-12 06:30:00,19.662,19.696,19.623,19.652,350000.0
2008-03-12 06:31:00,19.675,19.678,19.595,19.658,350000.0
2008-03-12 06:32:00,19.549,19.643,19.549,19.643,250000.0
2008-03-12 06:33:00,19.598,19.656,19.585,19.585,350000.0
2008-03-12 06:34:00,19.633,19.707,19.544,19.582,350000.0
2008-03-12 06:35:00,19.649,19.662,19.543,19.596,250000.0
2008-03-12 06:36:00,19.649,19.672,19.641,19.66,300000.0
2008-03-12 06:37:00,19.596,19.677,19.558,19.592,550000.0
2008-03-12 06:38:00,19.558,19.735,19.558,19.614,350000.0
2008-03-12 06:39:00,19.566,19.689,19.566,19.689,450000.0
2008-03-12 06:40:00,19.664,19.682,19.592,19.638,400000.0
2008-03-12 06:42:00,19.626,19.638,19.502,19.56,400000.0
2008-03-12 06:43:00,19.572,19.644,19.536,19.536,300000.0
2008-03-12 06:44:00,19.577,19.619,19.523,19.619,350000.0
2008-03-12 06:45:00,19.626,19.626,19.529,19.557,300000.0
2008-03-12 06:46:00,19.61,19.618,19.569,19.618,300000.0
2008-03-12 06:47:00,19.631,19.648,19.563,19.648,350000.0
2008-03-12 06:48:00,19.572,19.572,19.537,19.568,150000.0
2008-03-12 06:49:00,19.599,19.638,19.512,19.579,300000.0
2008-03-12 06:50:00,19.637,19.708,19.549,19.594,550000.0
2008-03-12 06:51:00,19.63,19.682,19.59,19.593,400000.0
2008-03-12 06:52:00,19.631,19.633,19.523,19.553,400000.0
2008-03-12 06:53:00,19.627,19.631,19.551,19.631,350000.0
2008-03-12 06:54:00,19.62,19.663,19.606,19.625,350000.0
2008-03-12 06:55:00,19.626,19.646,19.522,19.59,300000.0
2008-03-12 06:56:00,19.599,19.679,19.514,19.514,350000.0
2008-03-12 06:58:00,19.628,19.668,19.527,19.547,550000.0
2008-03-12 06:59:00,19.631,19.668,19.559,19.613,300000.0
2008-03-12 07:00:00,19.567,19.695,19.545,19.545,550000.0
2008-03-12 07:01:00,19.631,19.678,19.626,19.663,400000.0
2008-03-12 07:02:00,19.651,19.651,19.511,19.532,350000.0
2008-03-12 07:04:00,19.547,19.653,19.538,19.538,450000.0
2008-03-12 07:05:00,19.625,19.625,19.551,19.603,350000.0
2008-03-12 07:07:00,19.666,19.712,19.539,19.539,400000.0
2008-03-12 07:10:00,19.63,19.682,19.543,19.63,400000.0
2008-03-12 07:11:00,19.628,19.648,19.556,19.603,500000.0
2008-03-12 07:13:00,19.664,19.664,19.554,19.632,300000.0
2008-03-12 07:14:00,19.656,19.662,19.569,19.574,400000.0
2008-03-12 07:15:00,19.536,19.645,19.536,19.572,350000.0
2008-03-12 07:16:00,19.542,19.636,19.524,19.566,400000.0
2008-03-12 07:18:00,19.599,19.662,19.569,19.662,350000.0
2008-03-12 07:19:00,19.644,19.674,19.54,19.664,500000.0
2008-03-12 07:20:00,19.662,19.662,19.548,19.638,300000.0
2008-03-12 07:24:00,19.521,19.663,19.521,19.652,400000.0
2008-03-12 07:28:00,19.577,19.711,19.577,19.655,300000.0
2008-03-12 07:29:00,19.573,19.637,19.551,19.578,400000.0
2008-03-12 07:30:00,19.668,19.697,19.582,19.582,300000.0
2008-03-12 07:31:00,19.635,19.666,19.533,19.533,400000.0
2008-03-12 07:32:00,19.566,19.673,19.566,19.642,300000.0
2008-03-12 07:33:00,19.638,19.67,19.565,19.565,350000.0
2008-03-12 07:34:00,19.648,19.653,19.523,19.653,500000.0
2008-03-12 07:35:00,19.626,19.626,19.553,19.575,400000.0
2008-03-12 07:37:00,19.636,19.669,19.564,19.594,300000.0
2008-03-12 07:38:00,19.568,19.665,19.561,19.588,350000.0
2008-03-12 07:39:00,19.661,19.662,19.526,19.609,400000.0
2008-03-12 07:40:00,19.552,19.618,19.499,19.615,350000.0
2008-03-12 07:41:00,19.618,19.659,19.515,19.515,350000.0
2008-03-12 07:42:00,19.657,19.657,19.553,19.618,400000.0
2008-03-12 07:43:00,19.615,19.667,19.56,19.667,400000.0
2008-03-12 07:44:00,19.531,19.667,19.531,19.659,300000.0
2008-03-12 07:45:00,19.636,19.636,19.53,19.596,300000.0
2008-03-12 07:50:00,19.628,19.641,19.518,19.596,400000.0
2008-03-12 07:52:00,19.576,19.629,19.554,19.575,400000.0
2008-03-12 07:53:00,19.573,19.576,19.567,19.576,250000.0
2008-03-12 07:54:00,19.537,19.648,19.507,19.507,550000.0
2008-03-12 07:57:00,19.638,19.664,19.569,19.59,500000.0
2008-03-12 07:58:00,19.646,19.646,19.509,19.613,350000.0
2008-03-12 07:59:00,19.645,19.649,19.541,19.544,350000.0
2008-03-12 08:00:00,19.621,19.644,19.529,19.644,350000.0
2008-03-12 08:01:00,19.546,19.667,19.535,19.625,400000.0
2008-03-12 08:03:00,19.661,19.665,19.542,19.608,350000.0
2008-03-12 08:06:00,19.54,19.669,19.54,19.576,550000.0
2008-03-12 08:07:00,19.628,19.628,19.544,19.616,450000.0
2008-03-12 08:08:00,19.645,19.645,19.565,19.619,300000.0
2008-03-12 08:09:00,19.649,19.663,19.538,19.663,450000.0
2008-03-12 08:10:00,19.513,19.605,19.513,19.605,350000.0
2008-03-12 08:11:00,19.622,19.655,19.547,19.555,350000.0
2008-03-12 08:12:00,19.54,19.652,19.54,19.619,400000.0
2008-03-12 08:13:00,19.537,19.573,19.516,19.516,250000.0
2008-03-12 08:14:00,19.614,19.618,19.549,19.606,300000.0
2008-03-12 08:16:00,19.536,19.626,19.503,19.518,500000.0
2008-03-12 08:17:00,19.515,19.622,19.515,19.605,400000.0
2008-03-12 08:18:00,19.619,19.632,19.47,19.524,550000.0
2008-03-12 08:19:00,19.553,19.632,19.524,19.632,400000.0
2008-03-12 08:20:00,19.559,19.625,19.503,19.623,350000.0
2008-03-12 08:22:00,19.561,19.659,19.516,19.598,550000.0
2008-03-12 08:23:00,19.535,19.667,19.535,19.667,350000.0
2008-03-12 08:24:00,19.541,19.541,19.522,19.522,300000.0
2008-03-12 08:25:00,19.517,19.64,19.508,19.53,400000.0
2008-03-12 08:26:00,19.631,19.677,19.535,19.535,450000.0
2008-03-12 08:27:00,19.549,19.643,19.506,19.643,400000.0
2008-03-12 08:28:00,19.653,19.653,19.545,19.644,500000.0
2008-03-12 08:29:00,19.569,19.671,19.527,19.669,400000.0
2008-03-12 08:30:00,19.513,19.625,19.48,19.515,350000.0
2008-03-12 08:31:00,19.655,19.662,19.519,19.628,350000.0
2008-03-12 08:33:00,19.561,19.623,19.56,19.615,400000.0
2008-03-12 08:34:00,19.564,19.701,19.564,19.617,400000.0
2008-03-12 08:36:00,19.533,19.63,19.505,19.621,450000.0
2008-03-12 08:37:00,19.655,19.668,19.545,19.668,500000.0
2008-03-12 08:38:00,19.528,19.671,19.527,19.671,550000.0
2008-03-12 08:39:00,19.624,19.624,19.513,19.564,550000.0
2008-03-12 08:40:00,19.594,19.664,19.541,19.664,350000.0
2008-03-12 08:41:00,19.556,19.628,19.556,19.596,250000.0
2008-03-12 08:42:00,19.644,19.65,19.587,19.587,300000.0
2008-03-12 08:43:00,19.658,19.658,19.539,19.635,300000.0
2008-03-12 08:44:00,19.667,19.695,19.62,19.62,350000.0
2008-03-12 08:45:00,19.603,19.688,19.576,19.68,400000.0
2008-03-12 08:46:00,19.683,19.738,19.607,19.62,600000.0
2008-03-12 08:47:00,19.586,19.684,19.544,19.637,500000.0
2008-03-12 08:48:00,19.695,19.695,19.597,19.685,550000.0
2008-03-12 08:49:00,19.675,19.675,19.557,19.557,500000.0
2008-03-12 08:50:00,19.574,19.652,19.537,19.652,350000.0
2008-03-12 08:51:00,19.588,19.644,19.505,19.55,500000.0
2008-03-12 08:52:00,19.554,19.678,19.554,19.631,550000.0
2008-03-12 08:53:00,19.55,19.663,19.507,19.642,400000.0
2008-03-12 08:54:00,19.587,19.641,19.51,19.557,400000.0
2008-03-12 08:55:00,19.546,19.64,19.523,19.597,350000.0
2008-03-12 08:56:00,19.628,19.628,19.526,19.599,400000.0
2008-03-12 08:57:00,19.531,19.641,19.531,19.563,550000.0
2008-03-12 08:58:00,19.6,19.668,19.6,19.644,250000.0
2008-03-12 08:59:00,19.613,19.613,19.527,19.54,350000.0
2008-03-12 09:00:00,19.536,19.657,19.536,19.573,600000.0
2008-03-12 09:01:00,19.555,19.599,19.488,19.532,550000.0
2008-03-12 09:02:00,19.562,19.567,19.467,19.474,500000.0
2008-03-12 09:03:00,19.586,19.621,19.506,19.515,450000.0
2008-03-12 09:04:00,19.631,19.631,19.513,19.607,550000.0
2008-03-12 09:05:00,19.598,19.626,19.497,19.626,350000.0
2008-03-12 09:07:00,19.533,19.604,19.485,19.506,500000.0
2008-03-12 09:08:00,19.491,19.629,19.469,19.469,350000.0
2008-03-12 09:09:00,19.571,19.59,19.458,19.575,950000.0
2008-03-12 09:10:00,19.501,19.575,19.466,19.466,300000.0
2008-03-12 09:11:00,19.505,19.583,19.483,19.496,350000.0
2008-03-12 09:12:00,19.566,19.613,19.464,19.586,450000.0
2008-03-12 09:13:00,19.53,19.53,19.407,19.428,450000.0
2008-03-12 09:14:00,19.525,19.584,19.458,19.584,350000.0
2008-03-12 09:15:00,19.541,19.593,19.457,19.492,500000.0
2008-03-12 09:16:00,19.507,19.564,19.46,19.499,450000.0
2008-03-12 09:17:00,19.605,19.628,19.463,19.463,350000.0
2008-03-12 09:18:00,19.469,19.581,19.469,19.581,400000.0
2008-03-12 09:19:00,19.575,19.579,19.471,19.522,500000.0
2008-03-12 09:20:00,19.515,19.546,19.451,19.475,500000.0
2008-03-12 09:21:00,19.456,19.546,19.415,19.546,500000.0
2008-03-12 09:22:00,19.523,19.524,19.404,19.495,600000.0
2008-03-12 09:23:00,19.518,19.547,19.432,19.517,450000.0
2008-03-12 09:24:00,19.504,19.553,19.409,19.492,550000.0
2008-03-12 09:25:00,19.488,19.558,19.462,19.558,350000.0
2008-03-12 09:26:00,19.55,19.55,19.403,19.515,350000.0
2008-03-12 09:27:00,19.422,19.562,19.422,19.562,450000.0
2008-03-12 09:28:00,19.509,19.557,19.462,19.546,450000.0
2008-03-12 09:29:00,19.54,19.54,19.425,19.528,400000.0
2008-03-12 09:30:00,19.45,19.58,19.436,19.549,700000.0
2008-03-12 09:31:00,19.447,19.543,19.414,19.418,450000.0
2008-03-12 09:32:00,19.432,19.519,19.432,19.472,350000.0
2008-03-12 09:33:00,19.465,19.496,19.414,19.431,400000.0
2008-03-12 09:34:00,19.463,19.562,19.417,19.417,350000.0
2008-03-12 09:35:00,19.501,19.568,19.436,19.467,550000.0
2008-03-12 09:37:00,19.481,19.531,19.396,19.46,550000.0
2008-03-12 09:38:00,19.47,19.525,19.422,19.422,350000.0
2008-03-12 09:39:00,19.387,19.51,19.379,19.51,600000.0
2008-03-12 09:40:00,19.481,19.535,19.438,19.438,350000.0
2008-03-12 09:41:00,19.505,19.514,19.422,19.439,500000.0
2008-03-12 09:42:00,19.437,19.496,19.414,19.469,400000.0
2008-03-12 09:43:00,19.428,19.526,19.41,19.451,350000.0
2008-03-12 09:44:00,19.487,19.525,19.418,19.498,500000.0
2008-03-12 09:45:00,19.465,19.566,19.465,19.53,550000.0
2008-03-12 09:46:00,19.429,19.497,19.371,19.497,400000.0
2008-03-12 09:47:00,19.4,19.445,19.355,19.374,500000.0
2008-03-12 09:48:00,19.488,19.51,19.395,19.423,450000.0
2008-03-12 09:49:00,19.441,19.486,19.399,19.399,450000.0
2008-03-12 09:50:00,19.408,19.468,19.405,19.405,350000.0
2008-03-12 09:51:00,19.357,19.526,19.357,19.464,350000.0
2008-03-12 09:52:00,19.367,19.489,19.367,19.449,450000.0
2008-03-12 09:53:00,19.442,19.442,19.311,19.426,350000.0
2008-03-12 09:54:00,19.302,19.439,19.302,19.439,350000.0
2008-03-12 09:55:00,19.39,19.4,19.262,19.4,450000.0
2008-03-12 09:56:00,19.419,19.425,19.284,19.425,350000.0
2008-03-12 09:57:00,19.345,19.456,19.328,19.35,450000.0
2008-03-12 09:58:00,19.447,19.459,19.326,19.326,350000.0
2008-03-12 09:59:00,19.314,19.415,19.314,19.389,350000.0
2008-03-12 10:00:00,19.461,19.461,19.313,19.313,450000.0
2008-03-12 10:01:00,19.429,19.429,19.299,19.378,400000.0
2008-03-12 10:02:00,19.398,19.398,19.247,19.308,500000.0
2008-03-12 10:03:00,19.393,19.426,19.299,19.299,550000.0
2008-03-12 10:04:00,19.371,19.403,19.301,19.301,350000.0
2008-03-12 10:05:00,19.331,19.409,19.278,19.362,450000.0
2008-03-12 10:06:00,19.418,19.418,19.268,19.364,400000.0
2008-03-12 10:07:00,19.319,19.401,19.282,19.401,350000.0
2008-03-12 10:08:00,19.399,19.399,19.299,19.299,500000.0
2008-03-12 10:09:00,19.312,19.366,19.255,19.366,600000.0
2008-03-12 10:10:00,19.404,19.404,19.318,19.393,400000.0
2008-03-12 10:11:00,19.337,19.399,19.268,19.399,550000.0
2008-03-12 10:12:00,19.296,19.4,19.247,19.4,500000.0
2008-03-12 10:13:00,19.328,19.423,19.288,19.423,750000.0
2008-03-12 10:14:00,19.352,19.426,19.352,19.424,400000.0
2008-03-12 10:15:00,19.295,19.414,19.252,19.414,500000.0
2008-03-12 10:16:00,19.43,19.448,19.305,19.448,500000.0
2008-03-12 10:17:00,19.366,19.441,19.347,19.361,350000.0
2008-03-12 10:18:00,19.373,19.455,19.342,19.406,550000.0
2008-03-12 10:19:00,19.446,19.456,19.327,19.456,450000.0
2008-03-12 10:20:00,19.333,19.41,19.307,19.307,550000.0
2008-03-12 10:21:00,19.346,19.438,19.305,19.4,500000.0
2008-03-12 10:22:00,19.374,19.408,19.3,19.379,400000.0
2008-03-12 10:23:00,19.405,19.408,19.281,19.408,550000.0
2008-03-12 10:24:00,19.33,19.415,19.27,19.294,350000.0
2008-03-12 10:25:00,19.402,19.402,19.275,19.318,450000.0
2008-03-12 10:26:00,19.251,19.375,19.251,19.375,350000.0
2008-03-12 10:27:00,19.405,19.448,19.329,19.388,450000.0
2008-03-12 10:28:00,19.393,19.434,19.287,19.434,350000.0
2008-03-12 10:29:00,19.442,19.442,19.289,19.408,500000.0
2008-03-12 10:30:00,19.413,19.438,19.309,19.403,500000.0
2008-03-12 10:31:00,19.331,19.464,19.319,19.407,450000.0
2008-03-12 10:32:00,19.416,19.443,19.32,19.417,450000.0
2008-03-12 10:33:00,19.432,19.467,19.345,19.443,550000.0
2008-03-12 10:34:00,19.439,19.463,19.381,19.453,350000.0
2008-03-12 10:35:00,19.367,19.43,19.347,19.37,400000.0
2008-03-12 10:36:00,19.338,19.468,19.328,19.468,450000.0
2008-03-12 10:37:00,19.332,19.429,19.309,19.429,350000.0
2008-03-12 10:38:00,19.43,19.444,19.368,19.389,350000.0
2008-03-12 10:39:00,19.47,19.5,19.354,19.478,500000.0
2008-03-12 10:40:00,19.361,19.447,19.315,19.348,400000.0
2008-03-12 10:41:00,19.432,19.432,19.275,19.363,350000.0
2008-03-12 10:42:00,19.29,19.39,19.261,19.337,550000.0
2008-03-12 10:43:00,19.394,19.394,19.233,19.294,350000.0
2008-03-12 10:44:00,19.387,19.387,19.311,19.329,350000.0
2008-03-12 10:45:00,19.237,19.368,19.237,19.356,350000.0
2008-03-12 10:46:00,19.275,19.363,19.275,19.322,550000.0
2008-03-12 10:47:00,19.383,19.423,19.296,19.337,450000.0
2008-03-12 10:48:00,19.386,19.398,19.305,19.383,450000.0
2008-03-12 10:49:00,19.367,19.418,19.282,19.397,500000.0
2008-03-12 10:50:00,19.351,19.354,19.278,19.354,500000.0
2008-03-12 10:51:00,19.331,19.377,19.24,19.251,550000.0
2008-03-12 10:52:00,19.362,19.365,19.211,19.28,350000.0
2008-03-12 10:53:00,19.256,19.387,19.256,19.387,350000.0
2008-03-12 10:54:00,19.378,19.378,19.286,19.299,550000.0
2008-03-12 10:55:00,19.358,19.397,19.32,19.32,400000.0
2008-03-12 10:56:00,19.249,19.373,19.249,19.373,500000.0
2008-03-12 10:57:00,19.382,19.469,19.297,19.297,550000.0
2008-03-12 10:58:00,19.373,19.395,19.276,19.316,350000.0
2008-03-12 10:59:00,19.405,19.453,19.294,19.294,450000.0
2008-03-12 11:00:00,19.349,19.434,19.296,19.328,350000.0
2008-03-12 11:01:00,19.327,19.465,19.327,19.342,550000.0
2008-03-12 11:02:00,19.328,19.414,19.281,19.385,350000.0
2008-03-12 11:03:00,19.353,19.444,19.33,19.436,550000.0
2008-03-12 11:04:00,19.414,19.464,19.313,19.34,400000.0
2008-03-12 11:05:00,19.465,19.499,19.35,19.359,550000.0
2008-03-12 11:06:00,19.412,19.438,19.282,19.336,500000.0
2008-03-12 11:07:00,19.322,19.417,19.286,19.395,400000.0
2008-03-12 11:08:00,19.394,19.421,19.321,19.356,400000.0
2008-03-12 11:09:00,19.435,19.435,19.33,19.424,500000.0
2008-03-12 11:10:00,19.31,19.434,19.31,19.361,400000.0
2008-03-12 11:11:00,19.411,19.428,19.31,19.42,350000.0
2008-03-12 11:12:00,19.444,19.451,19.351,19.362,350000.0
2008-03-12 11:13:00,19.448,19.48,19.351,19.48,500000.0
2008-03-12 11:14:00,19.365,19.457,19.318,19.457,400000.0
2008-03-12 11:15:00,19.366,19.455,19.328,19.328,350000.0
2008-03-12 11:16:00,19.386,19.506,19.36,19.36,350000.0
2008-03-12 11:17:00,19.456,19.497,19.37,19.377,550000.0
2008-03-12 11:18:00,19.4,19.461,19.331,19.461,450000.0
2008-03-12 11:19:00,19.348,19.464,19.322,19.464,550000.0
2008-03-12 11:20:00,19.368,19.466,19.342,19.342,400000.0
2008-03-12 11:21:00,19.482,19.482,19.329,19.329,450000.0
2008-03-12 11:22:00,19.393,19.473,19.37,19.37,350000.0
2008-03-12 11:23:00,19.404,19.471,19.344,19.36,500000.0
2008-03-12 11:24:00,19.361,19.478,19.347,19.441,550000.0
2008-03-12 11:25:00,19.367,19.476,19.364,19.42,400000.0
2008-03-12 11:26:00,19.497,19.523,19.364,19.499,400000.0
2008-03-12 11:27:00,19.472,19.601,19.472,19.567,500000.0
2008-03-12 11:28:00,19.441,19.521,19.425,19.517,350000.0
2008-03-12 11:29:00,19.471,19.562,19.457,19.51,500000.0
2008-03-12 11:30:00,19.444,19.512,19.403,19.439,450000.0
2008-03-12 11:31:00,19.477,19.512,19.397,19.466,500000.0
2008-03-12 11:32:00,19.48,19.534,19.409,19.529,550000.0
2008-03-12 11:33:00,19.519,19.597,19.432,19.434,450000.0
2008-03-12 11:34:00,19.526,19.526,19.415,19.497,400000.0
2008-03-12 11:35:00,19.487,19.546,19.396,19.483,450000.0
2008-03-12 11:36:00,19.514,19.567,19.38,19.507,950000.0
2008-03-12 11:37:00,19.552,19.552,19.408,19.464,400000.0
2008-03-12 11:38:00,19.57,19.57,19.48,19.541,350000.0
2008-03-12 11:39:00,19.487,19.557,19.438,19.454,350000.0
2008-03-12 11:40:00,19.463,19.578,19.463,19.472,550000.0
2008-03-12 11:41:00,19.47,19.582,19.467,19.509,350000.0
2008-03-12 11:42:00,19.441,19.538,19.411,19.538,500000.0
2008-03-12 11:43:00,19.536,19.547,19.44,19.547,350000.0
2008-03-12 11:44:00,19.422,19.526,19.422,19.459,500000.0
2008-03-12 11:45:00,19.432,19.554,19.431,19.554,350000.0
2008-03-12 11:46:00,19.518,19.558,19.434,19.454,400000.0
2008-03-12 11:47:00,19.474,19.56,19.426,19.519,550000.0
2008-03-12 11:48:00,19.505,19.53,19.44,19.528,400000.0
2008-03-12 11:49:00,19.499,19.531,19.41,19.48,350000.0
2008-03-12 11:50:00,19.495,19.562,19.445,19.562,350000.0
2008-03-12 11:51:00,19.484,19.592,19.477,19.549,550000.0
2008-03-12 11:52:00,19.505,19.561,19.432,19.545,400000.0
2008-03-12 11:53:00,19.506,19.564,19.437,19.564,500000.0
2008-03-12 11:54:00,19.573,19.573,19.441,19.476,400000.0
2008-03-12 11:55:00,19.5,19.573,19.457,19.573,350000.0
2008-03-12 11:56:00,19.5,19.577,19.5,19.505,350000.0
2008-03-12 11:57:00,19.529,19.595,19.466,19.595,550000.0
2008-03-12 11:58:00,19.497,19.613,19.469,19.578,350000.0
2008-03-12 11:59:00,19.54,19.575,19.497,19.527,450000.0
2008-03-12 12:00:00,19.527,19.615,19.516,19.601,550000.0
2008-03-12 12:01:00,19.619,19.634,19.542,19.542,450000.0
2008-03-12 12:02:00,19.607,19.62,19.553,19.553,500000.0
2008-03-12 12:03:00,19.554,19.68,19.554,19.59,1000000.0
2008-03-12 12:04:00,19.656,19.687,19.607,19.687,500000.0
2008-03-12 12:05:00,19.681,19.686,19.546,19.577,500000.0
2008-03-12 12:06:00,19.676,19.676,19.607,19.607,350000.0
2008-03-12 12:07:00,19.61,19.691,19.551,19.657,450000.0
2008-03-12 12:08:00,19.639,19.639,19.522,19.638,450000.0
2008-03-12 12:09:00,19.521,19.604,19.521,19.559,350000.0
2008-03-12 12:10:00,19.606,19.655,19.546,19.594,400000.0
2008-03-12 12:11:00,19.56,19.669,19.56,19.568,550000.0
2008-03-12 12:12:00,19.551,19.697,19.545,19.563,350000.0
2008-03-12 12:13:00,19.673,19.721,19.588,19.603,500000.0
2008-03-12 12:14:00,19.647,19.733,19.598,19.733,350000.0
2008-03-12 12:15:00,19.683,19.725,19.607,19.607,450000.0
2008-03-12 12:16:00,19.701,19.72,19.607,19.661,400000.0
2008-03-12 12:17:00,19.71,19.744,19.679,19.733,400000.0
2008-03-12 12:18:00,19.669,19.722,19.63,19.63,450000.0
2008-03-12 12:19:00,19.649,19.704,19.575,19.617,450000.0
2008-03-12 12:20:00,19.638,19.732,19.638,19.656,350000.0
2008-03-12 12:21:00,19.623,19.733,19.623,19.716,400000.0
2008-03-12 12:22:00,19.712,19.752,19.603,19.71,450000.0
2008-03-12 12:23:00,19.684,19.718,19.586,19.699,550000.0
2008-03-12 12:24:00,19.675,19.72,19.633,19.703,600000.0
2008-03-12 12:25:00,19.703,19.703,19.578,19.624,500000.0
2008-03-12 12:26:00,19.645,19.717,19.577,19.677,400000.0
2008-03-12 12:27:00,19.685,19.722,19.619,19.7,550000.0
2008-03-12 12:28:00,19.626,19.745,19.626,19.626,550000.0
2008-03-12 12:29:00,19.691,19.717,19.63,19.695,550000.0
2008-03-12 12:30:00,19.673,19.711,19.584,19.68,500000.0
2008-03-12 12:31:00,19.603,19.778,19.603,19.699,450000.0
2008-03-12 12:32:00,19.659,19.701,19.609,19.69,400000.0
2008-03-12 12:33:00,19.685,19.685,19.574,19.601,400000.0
2008-03-12 12:34:00,19.696,19.696,19.595,19.595,350000.0
2008-03-12 12:35:00,19.718,19.739,19.604,19.698,500000.0
2008-03-12 12:36:00,19.678,19.69,19.615,19.69,350000.0
2008-03-12 12:37:00,19.717,19.721,19.673,19.721,400000.0
2008-03-12 12:38:00,19.628,19.715,19.611,19.611,350000.0
2008-03-12 12:39:00,19.664,19.682,19.542,19.579,550000.0
2008-03-12 12:40:00,19.699,19.706,19.583,19.636,350000.0
2008-03-12 12:41:00,19.706,19.708,19.579,19.653,400000.0
2008-03-12 12:42:00,19.667,19.691,19.571,19.691,450000.0
2008-03-12 12:43:00,19.647,19.714,19.645,19.693,500000.0
2008-03-12 12:44:00,19.65,19.717,19.645,19.681,350000.0
2008-03-12 12:45:00,19.654,19.695,19.541,19.683,400000.0
2008-03-12 12:46:00,19.635,19.646,19.594,19.635,350000.0
2008-03-12 12:47:00,19.567,19.684,19.546,19.683,500000.0
2008-03-12 12:48:00,19.544,19.669,19.529,19.594,400000.0
2008-03-12 12:49:00,19.589,19.692,19.584,19.604,500000.0
2008-03-12 12:50:00,19.621,19.701,19.562,19.66,450000.0
2008-03-12 12:51:00,19.607,19.685,19.575,19.651,350000.0
2008-03-12 12:52:00,19.593,19.688,19.574,19.668,500000.0
2008-03-12 12:53:00,19.571,19.678,19.571,19.657,500000.0
2008-03-12 12:54:00,19.656,19.681,19.566,19.6,550000.0
2008-03-12 12:55:00,19.551,19.652,19.551,19.606,350000.0
2008-03-12 12:56:00,19.589,19.693,19.589,19.617,500000.0
2008-03-12 12:57:00,19.654,19.67,19.546,19.643,400000.0
2008-03-12 12:58:00,19.645,19.698,19.597,19.61,500000.0
2008-03-12 12:59:00,19.702,19.721,19.58,19.606,350000.0
2008-03-12 13:00:00,19.695,19.695,19.621,19.693,350000.0
2008-03-12 13:01:00,19.567,19.673,19.544,19.628,400000.0
2008-03-12 13:02:00,19.579,19.679,19.579,19.616,400000.0
2008-03-12 13:03:00,19.686,19.705,19.618,19.683,450000.0
2008-03-12 13:04:00,19.668,19.689,19.567,19.676,400000.0
2008-03-12 13:05:00,19.568,19.692,19.553,19.688,550000.0
2008-03-12 13:06:00,19.7,19.7,19.564,19.628,450000.0
2008-03-12 13:07:00,19.562,19.653,19.547,19.589,500000.0
2008-03-12 13:08:00,19.561,19.652,19.545,19.552,400000.0
2008-03-12 13:09:00,19.599,19.642,19.516,19.642,500000.0
2008-03-12 13:10:00,19.583,19.658,19.549,19.616,400000.0
2008-03-12 13:11:00,19.523,19.61,19.522,19.575,400000.0
2008-03-12 13:12:00,19.607,19.616,19.493,19.493,550000.0
2008-03-12 13:13:00,19.511,19.574,19.453,19.574,450000.0
2008-03-12 13:14:00,19.504,19.581,19.504,19.551,400000.0
2008-03-12 13:15:00,19.544,19.627,19.473,19.473,350000.0
2008-03-12 13:16:00,19.576,19.576,19.461,19.566,350000.0
2008-03-12 13:17:00,19.494,19.584,19.483,19.576,500000.0
2008-03-12 13:18:00,19.572,19.585,19.53,19.585,350000.0
2008-03-12 13:19:00,19.606,19.632,19.501,19.501,400000.0
2008-03-12 13:20:00,19.497,19.569,19.463,19.522,500000.0
2008-03-12 13:21:00,19.466,19.595,19.465,19.48,350000.0
2008-03-12 13:22:00,19.631,19.631,19.556,19.575,400000.0
2008-03-12 13:23:00,19.604,19.641,19.533,19.639,400000.0
2008-03-12 13:24:00,19.554,19.645,19.526,19.638,400000.0
2008-03-12 13:25:00,19.626,19.652,19.57,19.652,350000.0
2008-03-12 13:26:00,19.57,19.639,19.505,19.594,400000.0
2008-03-12 13:27:00,19.624,19.656,19.562,19.656,550000.0
2008-03-12 13:28:00,19.582,19.649,19.517,19.645,400000.0
2008-03-12 13:29:00,19.619,19.619,19.464,19.582,350000.0
2008-03-12 13:30:00,19.529,19.642,19.529,19.539,550000.0
2008-03-12 13:31:00,19.534,19.636,19.517,19.636,450000.0
2008-03-12 13:32:00,19.544,19.664,19.518,19.546,550000.0
2008-03-12 13:33:00,19.625,19.637,19.509,19.541,500000.0
2008-03-12 13:34:00,19.516,19.657,19.516,19.551,350000.0
2008-03-12 13:35:00,19.627,19.675,19.572,19.638,400000.0
2008-03-12 13:36:00,19.584,19.653,19.516,19.596,450000.0
2008-03-12 13:37:00,19.638,19.638,19.528,19.634,400000.0
2008-03-12 13:38:00,19.598,19.677,19.567,19.677,400000.0
2008-03-12 13:39:00,19.625,19.672,19.555,19.641,500000.0
2008-03-12 13:40:00,19.545,19.701,19.531,19.668,700000.0
2008-03-12 13:41:00,19.587,19.605,19.532,19.564,400000.0
2008-03-12 13:42:00,19.575,19.603,19.482,19.542,400000.0
2008-03-12 13:43:00,19.622,19.642,19.501,19.607,500000.0
2008-03-12 13:44:00,19.623,19.672,19.544,19.56,400000.0
2008-03-12 13:45:00,19.567,19.634,19.554,19.564,350000.0
2008-03-12 13:46:00,19.573,19.673,19.554,19.557,450000.0
2008-03-12 13:47:00,19.58,19.608,19.542,19.542,350000.0
2008-03-12 13:48:00,19.576,19.68,19.546,19.66,500000.0
2008-03-12 13:49:00,19.68,19.68,19.545,19.605,400000.0
2008-03-12 13:50:00,19.634,19.706,19.587,19.647,500000.0
2008-03-12 13:51:00,19.563,19.684,19.55,19.6,550000.0
2008-03-12 13:52:00,19.671,19.671,19.543,19.654,350000.0
2008-03-12 13:53:00,19.568,19.661,19.568,19.576,450000.0
2008-03-12 13:54:00,19.661,19.661,19.508,19.642,400000.0
2008-03-12 13:55:00,19.617,19.622,19.505,19.606,400000.0
2008-03-12 13:56:00,19.62,19.635,19.548,19.588,350000.0
2008-03-12 13:57:00,19.59,19.673,19.552,19.552,400000.0
2008-03-12 13:58:00,19.635,19.659,19.564,19.659,400000.0
2008-03-12 13:59:00,19.566,19.646,19.515,19.646,450000.0
2008-03-12 14:00:00,19.533,19.634,19.533,19.566,450000.0
2008-03-12 14:01:00,19.588,19.637,19.532,19.637,350000.0
2008-03-12 14:02:00,19.553,19.646,19.537,19.623,350000.0
2008-03-12 14:03:00,19.673,19.687,19.531,19.58,550000.0
2008-03-12 14:04:00,19.589,19.693,19.589,19.691,350000.0
2008-03-12 14:05:00,19.668,19.668,19.533,19.589,400000.0
2008-03-12 14:06:00,19.66,19.688,19.589,19.686,400000.0
2008-03-12 14:07:00,19.566,19.656,19.566,19.64,400000.0
2008-03-12 14:08:00,19.62,19.673,19.55,19.649,550000.0
2008-03-12 14:09:00,19.55,19.763,19.55,19.63,550000.0
2008-03-12 14:10:00,19.583,19.676,19.575,19.594,350000.0
2008-03-12 14:11:00,19.655,19.695,19.62,19.695,350000.0
2008-03-12 14:12:00,19.681,19.699,19.593,19.699,400000.0
2008-03-12 14:13:00,19.697,19.697,19.603,19.617,350000.0
2008-03-12 14:14:00,19.714,19.714,19.589,19.619,350000.0
2008-03-12 14:15:00,19.602,19.685,19.579,19.582,450000.0
2008-03-12 14:16:00,19.693,19.698,19.553,19.611,750000.0
2008-03-12 14:17:00,19.607,19.728,19.607,19.631,350000.0
2008-03-12 14:18:00,19.612,19.678,19.573,19.581,400000.0
2008-03-12 14:19:00,19.656,19.688,19.514,19.659,500000.0
2008-03-12 14:20:00,19.589,19.727,19.589,19.622,350000.0
2008-03-12 14:21:00,19.688,19.702,19.563,19.563,350000.0
2008-03-12 14:22:00,19.558,19.699,19.558,19.614,400000.0
2008-03-12 14:23:00,19.648,19.657,19.531,19.539,650000.0
2008-03-12 14:24:00,19.626,19.626,19.504,19.531,550000.0
2008-03-12 14:25:00,19.471,19.647,19.471,19.605,400000.0
2008-03-12 14:26:00,19.59,19.669,19.548,19.575,350000.0
2008-03-12 14:27:00,19.614,19.62,19.551,19.62,400000.0
2008-03-12 14:28:00,19.6,19.626,19.504,19.582,550000.0
2008-03-12 14:29:00,19.568,19.591,19.516,19.516,450000.0
2008-03-12 14:30:00,19.576,19.611,19.465,19.578,400000.0
2008-03-12 14:31:00,19.502,19.611,19.502,19.595,400000.0
2008-03-12 14:32:00,19.496,19.579,19.496,19.568,400000.0
2008-03-12 14:33:00,19.545,19.618,19.511,19.618,400000.0
2008-03-12 14:34:00,19.591,19.625,19.496,19.506,450000.0
2008-03-12 14:35:00,19.617,19.63,19.558,19.558,350000.0
2008-03-12 14:36:00,19.553,19.646,19.528,19.602,450000.0
2008-03-12 14:37:00,19.526,19.604,19.496,19.602,550000.0
2008-03-12 14:38:00,19.564,19.573,19.456,19.521,400000.0
2008-03-12 14:39:00,19.504,19.604,19.448,19.559,800000.0
2008-03-12 14:40:00,19.556,19.694,19.547,19.694,700000.0
2008-03-12 14:41:00,19.643,19.654,19.596,19.654,350000.0
2008-03-12 14:42:00,19.661,19.706,19.569,19.637,450000.0
2008-03-12 14:43:00,19.643,19.677,19.539,19.677,500000.0
2008-03-12 14:44:00,19.586,19.661,19.539,19.661,450000.0
2008-03-12 14:45:00,19.676,19.713,19.548,19.548,400000.0
2008-03-12 14:46:00,19.681,19.697,19.561,19.58,550000.0
2008-03-12 14:47:00,19.595,19.639,19.499,19.62,350000.0
2008-03-12 14:48:00,19.609,19.675,19.566,19.651,400000.0
2008-03-12 14:49:00,19.653,19.667,19.522,19.53,500000.0
2008-03-12 14:50:00,19.541,19.634,19.507,19.614,400000.0
2008-03-12 14:51:00,19.634,19.643,19.516,19.58,350000.0
2008-03-12 14:52:00,19.631,19.631,19.545,19.566,450000.0
2008-03-12 14:53:00,19.528,19.646,19.528,19.601,400000.0
2008-03-12 14:54:00,19.603,19.655,19.496,19.578,400000.0
2008-03-12 14:55:00,19.605,19.64,19.514,19.514,450000.0
2008-03-12 14:56:00,19.654,19.654,19.548,19.605,350000.0
2008-03-12 14:57:00,19.662,19.7,19.606,19.7,500000.0
2008-03-12 14:58:00,19.656,19.656,19.551,19.636,400000.0
2008-03-12 14:59:00,19.597,19.701,19.56,19.701,550000.0
2008-03-12 15:00:00,19.628,19.761,19.628,19.644,350000.0
2008-03-12 15:01:00,19.776,19.776,19.662,19.692,400000.0
2008-03-12 15:02:00,19.719,19.748,19.653,19.717,400000.0
2008-03-12 15:03:00,19.712,19.821,19.647,19.725,550000.0
2008-03-12 15:04:00,19.752,19.777,19.646,19.659,400000.0
2008-03-12 15:05:00,19.623,19.762,19.623,19.762,550000.0
2008-03-12 15:06:00,19.713,19.771,19.616,19.616,550000.0
2008-03-12 15:07:00,19.675,19.803,19.675,19.785,350000.0
2008-03-12 15:08:00,19.691,19.813,19.691,19.736,450000.0
2008-03-12 15:09:00,19.768,19.775,19.631,19.685,450000.0
2008-03-12 15:10:00,19.702,19.793,19.653,19.699,400000.0
2008-03-12 15:11:00,19.748,19.748,19.642,19.723,500000.0
2008-03-12 15:12:00,19.697,19.773,19.662,19.773,350000.0
2008-03-12 15:13:00,19.718,19.803,19.69,19.69,400000.0
2008-03-12 15:14:00,19.671,19.761,19.653,19.676,350000.0
2008-03-12 15:15:00,19.67,19.797,19.642,19.696,400000.0
2008-03-12 15:16:00,19.672,19.808,19.672,19.808,350000.0
2008-03-12 15:17:00,19.675,19.838,19.675,19.755,500000.0
2008-03-12 15:18:00,19.751,19.81,19.672,19.81,450000.0
2008-03-12 15:19:00,19.732,19.836,19.686,19.688,450000.0
2008-03-12 15:20:00,19.742,19.823,19.7,19.723,550000.0
2008-03-12 15:21:00,19.733,19.802,19.714,19.778,400000.0
2008-03-12 15:22:00,19.755,19.805,19.693,19.785,350000.0
2008-03-12 15:23:00,19.75,19.822,19.75,19.791,400000.0
2008-03-12 15:24:00,19.693,19.805,19.693,19.787,500000.0
2008-03-12 15:25:00,19.8,19.8,19.688,19.719,450000.0
2008-03-12 15:26:00,19.761,19.82,19.686,19.686,450000.0
2008-03-12 15:27:00,19.78,19.809,19.666,19.68,450000.0
2008-03-12 15:28:00,19.755,19.82,19.706,19.82,550000.0
2008-03-12 15:29:00,19.825,19.825,19.711,19.748,400000.0
2008-03-12 15:30:00,19.799,19.81,19.708,19.741,450000.0
2008-03-12 15:31:00,19.709,19.8,19.658,19.658,350000.0
2008-03-12 15:32:00,19.812,19.836,19.684,19.769,500000.0
2008-03-12 15:33:00,19.701,19.748,19.623,19.664,550000.0
2008-03-12 15:34:00,19.648,19.744,19.648,19.742,450000.0
2008-03-12 15:35:00,19.726,19.757,19.626,19.658,500000.0
2008-03-12 15:36:00,19.693,19.73,19.588,19.654,550000.0
2008-03-12 15:37:00,19.732,19.768,19.639,19.684,450000.0
2008-03-12 15:38:00,19.683,19.751,19.662,19.662,450000.0
2008-03-12 15:39:00,19.659,19.759,19.659,19.755,350000.0
2008-03-12 15:40:00,19.639,19.737,19.639,19.679,550000.0
2008-03-12 15:41:00,19.716,19.768,19.631,19.66,350000.0
2008-03-12 15:42:00,19.689,19.821,19.675,19.788,400000.0
2008-03-12 15:43:00,19.742,19.771,19.638,19.701,450000.0
2008-03-12 15:44:00,19.76,19.784,19.682,19.761,350000.0
2008-03-12 15:45:00,19.756,19.799,19.632,19.799,450000.0
2008-03-12 15:46:00,19.799,19.799,19.653,19.769,350000.0
2008-03-12 15:47:00,19.757,19.796,19.665,19.668,550000.0
2008-03-12 15:48:00,19.697,19.753,19.665,19.683,350000.0
2008-03-12 15:49:00,19.783,19.817,19.745,19.817,350000.0
2008-03-12 15:50:00,19.844,19.864,19.747,19.754,550000.0
2008-03-12 15:51:00,19.714,19.851,19.714,19.851,500000.0
2008-03-12 15:52:00,19.759,19.882,19.756,19.756,350000.0
2008-03-12 15:53:00,19.869,19.9,19.762,19.809,450000.0
2008-03-12 15:54:00,19.854,19.887,19.757,19.847,450000.0
2008-03-12 15:55:00,19.778,19.905,19.729,19.905,550000.0
2008-03-12 15:56:00,19.936,19.939,19.832,19.832,450000.0
2008-03-12 15:57:00,19.891,20.009,19.857,19.992,500000.0
2008-03-12 15:58:00,19.968,19.996,19.838,19.996,500000.0
2008-03-12 15:59:00,19.969,19.977,19.842,19.908,450000.0
2008-03-12 16:00:00,19.963,19.97,19.841,19.911,550000.0
2008-03-12 16:01:00,19.919,19.988,19.895,19.972,450000.0
2008-03-12 16:02:00,19.844,19.973,19.814,19.895,550000.0
2008-03-12 16:03:00,19.887,19.94,19.829,19.845,400000.0
2008-03-12 16:04:00,19.837,19.968,19.834,19.919,550000.0
2008-03-12 16:05:00,19.937,19.937,19.826,19.903,350000.0
2008-03-12 16:06:00,19.911,19.944,19.793,19.937,500000.0
2008-03-12 16:07:00,19.988,19.996,19.906,19.908,500000.0
2008-03-12 16:08:00,19.88,20.014,19.88,19.949,450000.0
2008-03-12 16:09:00,19.893,20.008,19.876,20.008,350000.0
2008-03-12 16:10:00,19.992,20.032,19.879,19.966,400000.0
2008-03-12 16:11:00,19.9,19.998,19.889,19.947,550000.0
2008-03-12 16:12:00,19.918,20.022,19.91,20.022,400000.0
2008-03-12 16:13:00,19.961,20.024,19.917,20.024,450000.0
2008-03-12 16:14:00,19.993,20.014,19.916,19.944,350000.0
2008-03-12 16:15:00,19.895,19.991,19.836,19.887,400000.0
2008-03-12 16:16:00,19.942,20.013,19.897,19.967,550000.0
2008-03-12 16:17:00,19.962,20.004,19.876,19.876,350000.0
2008-03-12 16:18:00,19.983,19.983,19.851,19.951,400000.0
2008-03-12 16:19:00,19.886,19.993,19.886,19.993,500000.0
2008-03-12 16:20:00,19.988,19.988,19.843,19.843,550000.0
2008-03-12 16:21:00,19.885,19.998,19.867,19.867,400000.0
2008-03-12 16:22:00,19.945,19.945,19.827,19.9,450000.0
2008-03-12 16:23:00,19.88,19.978,19.863,19.863,400000.0
2008-03-12 16:24:00,19.928,19.944,19.843,19.935,400000.0
2008-03-12 16:25:00,19.939,20.021,19.843,19.929,450000.0
2008-03-12 16:26:00,19.94,20.0,19.862,19.873,550000.0
2008-03-12 16:27:00,19.967,20.016,19.863,19.997,650000.0
2008-03-12 16:28:00,19.942,19.954,19.837,19.954,550000.0
2008-03-12 16:29:00,19.929,20.011,19.895,19.92,400000.0
2008-03-12 16:30:00,19.896,19.988,19.829,19.892,550000.0
2008-03-12 16:31:00,19.929,19.995,19.853,19.853,500000.0
2008-03-12 16:32:00,19.884,19.927,19.842,19.927,400000.0
2008-03-12 16:33:00,19.814,19.888,19.763,19.807,550000.0
2008-03-12 16:34:00,19.861,19.933,19.82,19.841,400000.0
2008-03-12 16:35:00,19.81,19.889,19.797,19.835,400000.0
2008-03-12 16:36:00,19.906,19.925,19.809,19.809,400000.0
2008-03-12 16:37:00,19.765,19.899,19.759,19.791,450000.0
2008-03-12 16:38:00,19.686,19.82,19.686,19.688,450000.0
2008-03-12 16:39:00,19.799,19.813,19.717,19.813,500000.0
2008-03-12 16:40:00,19.75,19.821,19.7,19.766,450000.0
2008-03-12 16:41:00,19.758,19.855,19.723,19.84,400000.0
2008-03-12 16:42:00,19.839,19.886,19.731,19.886,700000.0
2008-03-12 16:43:00,19.737,19.859,19.737,19.78,350000.0
2008-03-12 16:44:00,19.818,19.826,19.714,19.82,550000.0
2008-03-12 16:45:00,19.828,19.855,19.793,19.855,350000.0
2008-03-12 16:46:00,19.834,19.87,19.785,19.805,500000.0
2008-03-12 16:47:00,19.731,19.859,19.721,19.729,600000.0
2008-03-12 16:48:00,19.799,19.799,19.641,19.677,400000.0
2008-03-12 16:49:00,19.769,19.807,19.688,19.688,450000.0
2008-03-12 16:50:00,19.822,19.84,19.686,19.793,500000.0
2008-03-12 16:51:00,19.734,19.88,19.659,19.72,500000.0
2008-03-12 16:52:00,19.662,19.812,19.662,19.759,400000.0
2008-03-12 16:53:00,19.784,19.819,19.705,19.739,400000.0
2008-03-12 16:54:00,19.727,19.891,19.727,19.793,450000.0
2008-03-12 16:55:00,19.842,19.842,19.698,19.83,500000.0
2008-03-12 16:56:00,19.75,19.862,19.728,19.732,400000.0
2008-03-12 16:57:00,19.69,19.829,19.69,19.754,350000.0
2008-03-12 16:58:00,19.782,19.81,19.666,19.739,450000.0
2008-03-12 16:59:00,19.741,19.827,19.705,19.714,400000.0
2008-03-12 17:00:00,19.831,19.831,19.746,19.801,350000.0
2008-03-12 17:01:00,19.837,19.842,19.723,19.842,450000.0
2008-03-12 17:02:00,19.764,19.84,19.758,19.792,400000.0
2008-03-12 17:03:00,19.751,19.803,19.675,19.721,450000.0
2008-03-12 17:04:00,19.729,19.837,19.705,19.765,350000.0
2008-03-12 17:05:00,19.839,19.85,19.705,19.779,400000.0
2008-03-12 17:06:00,19.803,19.803,19.674,19.773,350000.0
2008-03-12 17:07:00,19.732,19.816,19.705,19.705,450000.0
2008-03-12 17:08:00,19.666,19.812,19.666,19.812,500000.0
2008-03-12 17:09:00,19.84,19.867,19.72,19.722,450000.0
2008-03-12 17:10:00,19.81,19.817,19.713,19.772,550000.0
2008-03-12 17:11:00,19.814,19.83,19.674,19.763,550000.0
2008-03-12 17:12:00,19.694,19.789,19.694,19.789,400000.0
2008-03-12 17:13:00,19.678,19.784,19.678,19.687,600000.0
2008-03-12 17:14:00,19.709,19.821,19.709,19.718,500000.0
2008-03-12 17:15:00,19.767,19.809,19.682,19.693,350000.0
2008-03-12 17:16:00,19.837,19.837,19.681,19.795,450000.0
2008-03-12 17:17:00,19.776,19.842,19.736,19.842,550000.0
2008-03-12 17:18:00,19.724,19.829,19.666,19.829,400000.0
2008-03-12 17:19:00,19.819,19.896,19.736,19.807,550000.0
2008-03-12 17:20:00,19.871,19.871,19.711,19.733,350000.0
2008-03-12 17:21:00,19.731,19.853,19.731,19.742,450000.0
2008-03-12 17:22:00,19.82,19.844,19.72,19.749,400000.0
2008-03-12 17:23:00,19.754,19.845,19.725,19.836,550000.0
2008-03-12 17:24:00,19.747,19.87,19.747,19.82,450000.0
2008-03-12 17:25:00,19.881,19.883,19.742,19.797,550000.0
2008-03-12 17:26:00,19.775,19.879,19.76,19.76,450000.0
2008-03-12 17:27:00,19.862,19.862,19.729,19.814,650000.0
2008-03-12 17:28:00,19.781,19.873,19.735,19.748,550000.0
2008-03-12 17:29:00,19.845,19.875,19.763,19.763,300000.0
2008-03-12 17:30:00,19.731,19.841,19.726,19.841,350000.0
2008-03-12 17:31:00,19.827,19.883,19.758,19.847,600000.0
2008-03-12 17:32:00,19.823,19.939,19.823,19.888,400000.0
2008-03-12 17:33:00,19.889,19.93,19.831,19.923,350000.0
2008-03-12 17:34:00,19.827,19.936,19.823,19.856,500000.0
2008-03-12 17:35:00,19.912,19.968,19.842,19.892,500000.0
2008-03-12 17:36:00,19.846,19.988,19.839,19.948,400000.0
2008-03-12 17:37:00,19.908,19.908,19.78,19.891,500000.0
2008-03-12 17:38:00,19.897,19.944,19.827,19.887,550000.0
2008-03-12 17:39:00,19.893,19.901,19.802,19.818,350000.0
2008-03-12 17:40:00,19.917,19.942,19.823,19.942,550000.0
2008-03-12 17:41:00,19.93,19.936,19.787,19.936,350000.0
2008-03-12 17:42:00,19.806,19.929,19.798,19.929,500000.0
2008-03-12 17:43:00,19.829,19.932,19.823,19.863,550000.0
2008-03-12 17:44:00,19.886,19.945,19.831,19.831,450000.0
2008-03-12 17:45:00,19.843,19.932,19.813,19.84,550000.0
2008-03-12 17:46:00,19.839,19.908,19.783,19.908,350000.0
2008-03-12 17:47:00,19.82,19.911,19.788,19.906,550000.0
2008-03-12 17:48:00,19.873,19.893,19.756,19.893,400000.0
2008-03-12 17:49:00,19.788,19.95,19.78,19.886,650000.0
2008-03-12 17:50:00,19.851,19.923,19.813,19.873,350000.0
2008-03-12 17:51:00,19.902,19.922,19.801,19.911,350000.0
2008-03-12 17:52:00,19.869,19.916,19.777,19.787,300000.0
2008-03-12 17:53:00,19.846,19.882,19.802,19.802,500000.0
2008-03-12 17:54:00,19.818,19.895,19.805,19.83,350000.0
2008-03-12 17:55:00,19.822,19.916,19.767,19.771,550000.0
2008-03-12 17:56:00,19.791,19.931,19.791,19.874,500000.0
2008-03-12 17:57:00,19.794,19.94,19.794,19.827,400000.0
2008-03-12 17:58:00,19.799,19.923,19.799,19.865,400000.0
2008-03-12 17:59:00,19.8,19.921,19.798,19.921,350000.0
2008-03-12 18:00:00,19.881,19.918,19.789,19.789,400000.0
2008-03-12 18:01:00,19.874,19.915,19.763,19.83,550000.0
2008-03-12 18:02:00,19.846,19.919,19.76,19.919,450000.0
2008-03-12 18:03:00,19.905,19.94,19.844,19.844,400000.0
2008-03-12 18:04:00,19.932,19.932,19.82,19.82,450000.0
2008-03-12 18:05:00,19.916,19.978,19.812,19.857,750000.0
2008-03-12 18:06:00,19.899,19.961,19.879,19.931,550000.0
2008-03-12 18:07:00,19.925,19.925,19.799,19.889,450000.0
2008-03-12 18:08:00,19.806,19.914,19.782,19.782,250000.0
2008-03-12 18:09:00,19.858,19.934,19.795,19.857,350000.0
2008-03-12 18:10:00,19.89,19.94,19.828,19.94,400000.0
2008-03-12 18:11:00,19.825,19.916,19.788,19.896,450000.0
2008-03-12 18:12:00,19.935,19.935,19.799,19.919,400000.0
2008-03-12 18:13:00,19.944,19.944,19.803,19.858,450000.0
2008-03-12 18:14:00,19.943,19.98,19.869,19.897,450000.0
2008-03-12 18:15:00,19.977,19.985,19.894,19.894,450000.0
2008-03-12 18:16:00,19.988,20.025,19.893,19.957,550000.0
2008-03-12 18:17:00,19.891,20.058,19.891,19.909,400000.0
2008-03-12 18:18:00,19.962,19.975,19.847,19.969,550000.0
2008-03-12 18:19:00,19.996,19.996,19.847,19.95,500000.0
2008-03-12 18:20:00,19.847,19.991,19.847,19.953,450000.0
2008-03-12 18:21:00,19.961,19.995,19.901,19.939,550000.0
2008-03-12 18:22:00,19.937,19.974,19.841,19.954,550000.0
2008-03-12 18:23:00,20.022,20.061,19.982,20.058,400000.0
2008-03-12 18:24:00,19.979,20.07,19.944,20.07,350000.0
2008-03-12 18:25:00,20.034,20.118,19.999,20.11,550000.0
2008-03-12 18:26:00,20.1,20.132,20.034,20.132,350000.0
2008-03-12 18:27:00,20.117,20.178,20.04,20.073,300000.0
2008-03-12 18:28:00,20.097,20.127,20.001,20.057,350000.0
2008-03-12 18:29:00,20.054,20.138,20.006,20.058,450000.0
2008-03-12 18:30:00,20.093,20.138,19.985,20.071,450000.0
2008-03-12 18:31:00,20.05,20.137,20.038,20.039,1550000.0
2008-03-12 18:32:00,20.025,20.087,19.956,20.018,450000.0
2008-03-12 18:33:00,20.051,20.115,19.979,20.015,550000.0
2008-03-12 18:34:00,19.982,20.073,19.931,19.995,550000.0
2008-03-12 18:35:00,19.996,20.058,19.994,19.994,350000.0
2008-03-12 18:36:00,19.981,20.084,19.96,19.981,500000.0
2008-03-12 18:37:00,19.972,20.056,19.942,20.043,400000.0
2008-03-12 18:38:00,20.016,20.041,19.935,19.959,400000.0
2008-03-12 18:39:00,20.015,20.015,19.93,19.973,350000.0
2008-03-12 18:40:00,19.939,20.059,19.93,19.93,550000.0
2008-03-12 18:41:00,20.009,20.038,19.865,20.016,500000.0
2008-03-12 18:42:00,19.999,20.031,19.918,19.941,400000.0
2008-03-12 18:43:00,20.026,20.053,19.925,19.993,400000.0
2008-03-12 18:44:00,20.051,20.086,19.946,20.036,550000.0
2008-03-12 18:45:00,20.065,20.107,19.987,19.987,400000.0
2008-03-12 18:46:00,20.093,20.104,19.978,20.078,550000.0
2008-03-12 18:47:00,20.076,20.166,20.005,20.043,550000.0
2008-03-12 18:48:00,20.066,20.066,19.932,20.024,400000.0
2008-03-12 18:49:00,19.995,20.05,19.917,19.958,450000.0
2008-03-12 18:50:00,20.037,20.037,19.912,19.99,350000.0
2008-03-12 18:51:00,19.951,19.951,19.869,19.926,400000.0
2008-03-12 18:52:00,20.011,20.011,19.918,19.918,350000.0
2008-03-12 18:53:00,19.935,20.014,19.885,19.966,450000.0
2008-03-12 18:54:00,19.96,19.963,19.83,19.937,400000.0
2008-03-12 18:55:00,19.915,19.998,19.9,19.925,450000.0
2008-03-12 18:56:00,19.957,19.957,19.824,19.833,350000.0
2008-03-12 18:57:00,19.801,19.949,19.801,19.922,350000.0
2008-03-12 18:58:00,19.923,19.937,19.852,19.937,1250000.0
2008-03-12 18:59:00,19.884,19.943,19.884,19.917,450000.0
2008-03-12 19:00:00,19.898,19.985,19.839,19.971,350000.0
2008-03-12 19:01:00,19.874,19.938,19.85,19.905,500000.0
2008-03-12 19:02:00,19.875,19.952,19.875,19.91,350000.0
2008-03-12 19:03:00,19.906,19.944,19.837,19.846,400000.0
2008-03-12 19:04:00,19.877,19.941,19.818,19.909,450000.0
2008-03-12 19:05:00,19.847,19.955,19.846,19.955,400000.0
2008-03-12 19:06:00,19.904,19.904,19.765,19.811,400000.0
2008-03-12 19:07:00,19.897,19.916,19.858,19.903,350000.0
2008-03-12 19:08:00,19.901,19.918,19.834,19.836,450000.0
2008-03-12 19:09:00,19.809,19.918,19.809,19.836,550000.0
2008-03-12 19:10:00,19.92,19.927,19.833,19.927,350000.0
2008-03-12 19:11:00,19.839,19.927,19.807,19.908,350000.0
2008-03-12 19:12:00,19.808,19.93,19.808,19.846,350000.0
2008-03-12 19:13:00,19.868,19.925,19.858,19.871,350000.0
2008-03-12 19:14:00,19.776,19.886,19.769,19.86,450000.0
2008-03-12 19:15:00,19.893,19.897,19.772,19.844,450000.0
2008-03-12 19:16:00,19.819,19.901,19.779,19.872,350000.0
2008-03-12 19:17:00,19.857,19.882,19.782,19.79,500000.0
2008-03-12 19:18:00,19.882,19.915,19.801,19.801,300000.0
2008-03-12 19:19:00,19.885,19.901,19.781,19.901,350000.0
2008-03-12 19:20:00,19.902,19.902,19.761,19.885,350000.0
2008-03-12 19:21:00,19.873,19.875,19.797,19.797,550000.0
2008-03-12 19:22:00,19.869,19.901,19.771,19.799,400000.0
2008-03-12 19:23:00,19.862,19.864,19.749,19.86,550000.0
2008-03-12 19:24:00,19.827,19.868,19.752,19.837,550000.0
2008-03-12 19:25:00,19.798,19.875,19.787,19.844,400000.0
2008-03-12 19:26:00,19.849,19.898,19.764,19.764,450000.0
2008-03-12 19:27:00,19.908,19.908,19.777,19.807,400000.0
2008-03-12 19:28:00,19.815,19.901,19.756,19.901,300000.0
2008-03-12 19:29:00,19.882,19.911,19.802,19.806,500000.0
2008-03-12 19:30:00,19.779,19.937,19.779,19.903,350000.0
2008-03-12 19:31:00,19.874,19.908,19.819,19.845,300000.0
2008-03-12 19:32:00,19.922,19.958,19.833,19.911,400000.0
2008-03-12 19:33:00,19.92,19.926,19.828,19.888,400000.0
2008-03-12 19:34:00,19.925,19.97,19.858,19.932,350000.0
2008-03-12 19:35:00,19.95,19.979,19.855,19.871,400000.0
2008-03-12 19:36:00,19.825,19.925,19.806,19.806,400000.0
2008-03-12 19:37:00,19.866,19.919,19.849,19.913,350000.0
2008-03-12 19:38:00,19.887,19.993,19.881,19.959,400000.0
2008-03-12 19:39:00,19.928,19.942,19.809,19.85,400000.0
2008-03-12 19:40:00,19.847,19.953,19.847,19.926,500000.0
2008-03-12 19:41:00,19.933,20.005,19.853,19.963,500000.0
2008-03-12 19:42:00,19.894,19.973,19.831,19.951,400000.0
2008-03-12 19:43:00,19.895,19.957,19.867,19.867,500000.0
2008-03-12 19:44:00,19.894,19.925,19.819,19.819,350000.0
2008-03-12 19:45:00,19.93,19.93,19.79,19.908,400000.0
2008-03-12 19:46:00,19.836,19.917,19.836,19.842,400000.0
2008-03-12 19:47:00,19.914,19.923,19.836,19.917,400000.0
2008-03-12 19:48:00,19.911,19.911,19.846,19.879,250000.0
2008-03-12 19:49:00,19.867,19.912,19.839,19.872,250000.0
2008-03-12 19:50:00,19.889,19.901,19.813,19.876,350000.0
2008-03-12 19:51:00,19.896,19.929,19.896,19.92,150000.0
2008-03-12 19:52:00,19.843,19.937,19.843,19.868,250000.0
2008-03-12 19:53:00,19.893,19.926,19.824,19.901,350000.0
2008-03-12 19:54:00,19.843,19.905,19.817,19.858,400000.0
2008-03-12 19:55:00,19.907,19.957,19.865,19.923,250000.0
2008-03-12 19:56:00,19.915,19.915,19.873,19.873,150000.0
2008-03-12 19:57:00,19.896,19.896,19.824,19.824,150000.0
2008-03-12 19:58:00,19.9,20.033,19.851,19.899,550000.0
2008-03-12 19:59:00,19.912,19.97,19.852,19.855,500000.0
2008-03-12 20:00:00,19.859,19.964,19.827,19.836,500000.0
2008-03-12 20:01:00,19.945,19.945,19.872,19.872,100000.0
2008-03-12 20:02:00,19.821,19.975,19.821,19.963,350000.0
2008-03-12 20:03:00,19.916,19.968,19.868,19.954,400000.0
2008-03-12 20:04:00,19.93,19.97,19.825,19.97,350000.0
2008-03-12 20:05:00,19.937,19.96,19.859,19.859,300000.0
2008-03-12 20:06:00,19.983,19.983,19.886,19.886,400000.0
2008-03-12 20:07:00,19.809,19.931,19.809,19.931,350000.0
2008-03-12 20:08:00,19.928,19.967,19.836,19.965,250000.0
2008-03-12 20:09:00,19.932,19.987,19.88,19.987,450000.0
2008-03-12 20:10:00,19.88,19.958,19.847,19.847,250000.0
2008-03-12 20:11:00,19.947,19.996,19.947,19.996,200000.0
2008-03-12 20:12:00,19.874,19.979,19.874,19.911,350000.0
2008-03-12 20:13:00,19.985,19.991,19.874,19.874,350000.0
2008-03-12 20:14:00,19.926,20.02,19.926,19.995,350000.0
2008-03-12 20:15:00,20.024,20.027,19.952,20.004,400000.0
2008-03-12 20:16:00,19.957,19.991,19.89,19.963,200000.0
2008-03-12 20:17:00,20.001,20.001,19.879,19.896,450000.0
2008-03-12 20:18:00,19.911,20.024,19.898,19.968,400000.0
2008-03-12 20:19:00,19.977,19.977,19.893,19.93,350000.0
2008-03-12 20:20:00,19.987,20.014,19.862,19.977,400000.0
2008-03-12 20:21:00,19.887,19.987,19.876,19.885,350000.0
2008-03-12 20:22:00,19.917,20.029,19.917,20.014,200000.0
2008-03-12 20:23:00,19.928,19.928,19.928,19.928,50000.0
2008-03-12 20:24:00,19.912,19.986,19.877,19.947,250000.0
2008-03-12 20:25:00,20.015,20.015,19.889,19.889,400000.0
2008-03-12 20:26:00,20.005,20.016,19.93,19.962,350000.0
2008-03-12 20:28:00,19.919,19.998,19.879,19.906,550000.0
2008-03-12 20:29:00,19.886,19.986,19.842,19.92,550000.0
2008-03-12 20:30:00,19.913,19.984,19.913,19.946,400000.0
2008-03-12 20:31:00,19.897,19.989,19.86,19.941,350000.0
2008-03-12 20:32:00,19.989,19.989,19.933,19.933,100000.0
2008-03-12 20:35:00,19.895,19.895,19.895,19.895,100000.0
2008-03-12 20:36:00,19.896,20.01,19.896,19.967,350000.0
2008-03-12 20:38:00,19.994,19.994,19.886,19.953,400000.0
2008-03-12 20:40:00,19.948,19.969,19.875,19.969,200000.0
2008-03-12 20:41:00,19.938,19.959,19.866,19.938,300000.0
2008-03-12 20:42:00,19.948,19.999,19.904,19.953,200000.0
2008-03-12 20:43:00,19.963,19.963,19.945,19.945,100000.0
2008-03-12 20:44:00,19.998,19.998,19.883,19.962,300000.0
2008-03-12 20:45:00,19.906,19.966,19.875,19.875,400000.0
2008-03-12 20:46:00,19.957,19.972,19.931,19.972,200000.0
2008-03-12 20:47:00,19.896,19.966,19.896,19.966,100000.0
2008-03-12 20:48:00,19.863,19.938,19.863,19.938,100000.0
2008-03-12 20:49:00,19.959,19.984,19.871,19.879,350000.0
2008-03-12 20:50:00,19.93,19.948,19.854,19.948,400000.0
2008-03-12 20:51:00,19.942,19.948,19.871,19.931,200000.0
2008-03-12 20:53:00,19.987,19.987,19.862,19.907,350000.0
2008-03-12 20:54:00,19.933,19.977,19.893,19.947,400000.0
2008-03-12 20:56:00,19.982,20.01,19.926,19.976,500000.0
2008-03-12 20:58:00,19.961,19.961,19.961,19.961,50000.0
2008-03-12 20:59:00,19.883,20.033,19.883,19.9,500000.0
2008-03-12 21:00:00,19.878,19.98,19.878,19.894,350000.0
2008-03-12 21:01:00,19.972,19.998,19.883,19.998,350000.0
2008-03-12 21:02:00,19.929,19.988,19.929,19.98,350000.0
2008-03-12 21:03:00,19.979,20.01,19.979,20.01,100000.0
2008-03-12 21:04:00,19.97,19.995,19.97,19.995,100000.0
2008-03-12 21:05:00,19.981,19.989,19.981,19.989,100000.0
2008-03-12 21:06:00,19.886,19.971,19.886,19.971,100000.0
2008-03-12 21:07:00,20.017,20.017,19.878,19.878,350000.0
2008-03-12 21:08:00,20.027,20.035,19.973,19.973,300000.0
2008-03-12 21:09:00,19.899,19.994,19.899,19.909,400000.0
2008-03-12 21:10:00,19.879,19.879,19.873,19.873,100000.0
2008-03-12 21:12:00,20.014,20.014,19.845,19.93,500000.0
2008-03-12 21:13:00,19.994,20.003,19.933,19.933,350000.0
2008-03-12 21:14:00,19.963,19.977,19.851,19.975,400000.0
2008-03-12 21:15:00,19.996,20.009,19.877,20.009,950000.0
2008-03-12 21:16:00,19.995,20.036,19.884,19.99,800000.0
2008-03-12 21:17:00,19.947,19.952,19.876,19.952,150000.0
2008-03-12 21:18:00,19.908,20.018,19.878,19.898,550000.0
2008-03-12 21:20:00,20.016,20.016,19.928,19.945,300000.0
2008-03-12 21:21:00,19.96,19.996,19.865,19.893,300000.0
2008-03-12 21:22:00,19.975,20.023,19.911,20.023,400000.0
2008-03-12 21:23:00,20.024,20.024,19.898,19.898,100000.0
2008-03-12 21:24:00,19.907,20.02,19.907,20.004,400000.0
2008-03-12 21:25:00,19.913,20.026,19.887,19.887,400000.0
2008-03-12 21:26:00,20.001,20.032,19.897,19.917,350000.0
2008-03-12 21:27:00,20.031,20.031,19.993,20.018,150000.0
2008-03-12 21:28:00,19.912,20.036,19.912,19.965,350000.0
2008-03-12 21:30:00,20.055,20.071,19.923,20.044,450000.0
2008-03-12 21:31:00,20.006,20.006,19.958,20.006,150000.0
2008-03-12 21:32:00,20.001,20.001,20.001,20.001,50000.0
2008-03-12 21:33:00,20.021,20.021,19.897,19.971,400000.0
2008-03-12 21:34:00,19.898,20.023,19.894,20.019,400000.0
2008-03-12 21:35:00,20.042,20.042,19.938,19.966,250000.0
2008-03-12 21:36:00,20.024,20.082,19.95,20.067,350000.0
2008-03-12 21:37:00,20.015,20.056,19.966,20.051,450000.0
2008-03-12 21:38:00,20.018,20.076,20.007,20.012,400000.0
2008-03-12 21:39:00,19.995,20.065,19.982,19.99,300000.0
2008-03-12 21:40:00,19.992,20.053,19.973,20.053,300000.0
2008-03-12 21:41:00,20.044,20.06,20.044,20.06,100000.0
2008-03-12 21:42:00,20.029,20.05,19.967,20.0,450000.0
2008-03-12 21:43:00,20.059,20.059,19.975,19.975,350000.0
2008-03-12 21:44:00,20.074,20.074,19.949,19.957,250000.0
2008-03-12 21:45:00,20.022,20.022,19.963,19.986,150000.0
2008-03-12 21:46:00,20.042,20.066,19.953,20.009,400000.0
2008-03-12 21:47:00,19.98,20.087,19.97,20.016,500000.0
2008-03-12 21:48:00,20.001,20.124,20.001,20.035,300000.0
2008-03-12 21:49:00,20.098,20.104,20.023,20.023,300000.0
2008-03-12 21:50:00,20.051,20.051,19.905,19.97,350000.0
2008-03-12 21:51:00,20.07,20.095,19.987,20.055,300000.0
2008-03-12 21:52:00,20.003,20.098,19.938,20.04,400000.0
2008-03-12 21:53:00,20.069,20.101,20.022,20.049,300000.0
2008-03-12 21:54:00,20.055,20.101,19.997,20.027,500000.0
2008-03-12 21:55:00,20.102,20.102,19.982,20.052,400000.0
2008-03-12 21:56:00,19.992,20.105,19.992,20.105,150000.0
2008-03-12 21:57:00,20.13,20.175,20.027,20.058,600000.0
2008-03-12 21:58:00,20.103,20.104,19.982,20.072,650000.0
2008-03-12 21:59:00,20.082,20.136,19.997,20.014,950000.0
2008-03-12 22:00:00,20.092,20.092,19.946,20.031,550000.0
2008-03-12 22:01:00,20.008,20.112,19.996,19.996,400000.0
2008-03-12 22:02:00,19.957,20.065,19.957,20.047,300000.0
2008-03-12 22:03:00,20.099,20.099,20.006,20.046,250000.0
2008-03-12 22:04:00,20.025,20.025,20.025,20.025,50000.0
2008-03-12 22:05:00,20.062,20.109,20.008,20.09,550000.0
2008-03-12 22:06:00,20.103,20.103,19.989,19.989,100000.0
2008-03-12 22:07:00,20.058,20.096,19.975,20.079,400000.0
2008-03-12 22:08:00,20.065,20.118,20.052,20.052,300000.0
2008-03-12 22:09:00,19.994,20.118,19.994,20.07,300000.0
2008-03-12 22:10:00,20.039,20.082,19.975,20.082,250000.0
2008-03-12 22:12:00,20.031,20.109,20.031,20.109,100000.0
2008-03-12 22:13:00,20.082,20.083,20.082,20.083,100000.0
2008-03-12 22:14:00,20.045,20.112,20.045,20.112,200000.0
2008-03-12 22:15:00,20.063,20.103,20.022,20.026,350000.0
2008-03-12 22:16:00,20.119,20.119,20.032,20.081,400000.0
2008-03-12 22:17:00,20.105,20.125,19.983,20.125,350000.0
2008-03-12 22:18:00,20.036,20.101,20.036,20.073,150000.0
2008-03-12 22:20:00,19.965,20.09,19.965,20.082,200000.0
2008-03-12 22:21:00,20.103,20.103,20.007,20.007,250000.0
2008-03-12 22:24:00,20.121,20.121,20.096,20.096,100000.0
2008-03-12 22:25:00,20.102,20.151,19.998,19.998,200000.0
2008-03-12 22:26:00,20.091,20.091,20.068,20.068,100000.0
2008-03-12 22:27:00,20.077,20.077,19.95,20.027,550000.0
2008-03-12 22:28:00,20.077,20.077,20.011,20.057,400000.0
2008-03-12 22:30:00,20.097,20.097,19.958,20.023,350000.0
2008-03-12 22:37:00,20.062,20.12,20.062,20.107,200000.0
2008-03-12 22:40:00,19.961,20.091,19.961,20.044,350000.0
2008-03-12 22:41:00,20.001,20.108,19.967,20.01,350000.0
2008-03-12 22:42:00,19.977,20.109,19.977,20.108,250000.0
2008-03-12 22:43:00,20.104,20.108,20.009,20.009,300000.0
2008-03-12 22:44:00,20.05,20.095,20.012,20.095,200000.0
2008-03-12 22:45:00,20.065,20.108,20.029,20.061,400000.0
2008-03-12 22:46:00,19.999,20.11,19.999,20.11,350000.0
2008-03-12 22:47:00,19.96,20.047,19.96,20.047,100000.0
2008-03-12 22:49:00,20.046,20.07,20.046,20.07,100000.0
2008-03-12 22:50:00,19.97,20.086,19.97,20.021,650000.0
2008-03-12 22:51:00,20.026,20.107,20.026,20.106,150000.0
2008-03-12 22:52:00,20.083,20.083,19.998,20.058,200000.0
2008-03-12 22:53:00,20.03,20.102,19.993,20.027,450000.0
2008-03-12 22:54:00,20.008,20.086,19.946,20.086,550000.0
2008-03-12 22:55:00,20.094,20.102,20.002,20.061,250000.0
2008-03-12 22:56:00,20.066,20.081,19.986,20.067,250000.0
2008-03-12 22:57:00,20.042,20.103,20.042,20.081,250000.0
2008-03-12 22:58:00,20.072,20.124,20.038,20.074,400000.0
2008-03-12 22:59:00,20.075,20.126,20.034,20.038,450000.0
2008-03-12 23:00:00,19.99,20.08,19.971,20.071,450000.0
2008-03-12 23:01:00,20.084,20.094,20.081,20.081,200000.0
2008-03-12 23:02:00,20.03,20.143,20.03,20.141,300000.0
2008-03-12 23:03:00,19.999,20.13,19.999,20.129,250000.0
2008-03-12 23:05:00,20.057,20.132,20.057,20.132,200000.0
2008-03-12 23:09:00,20.008,20.113,19.996,19.999,300000.0
2008-03-12 23:10:00,19.989,20.085,19.966,20.085,250000.0
2008-03-12 23:11:00,20.077,20.131,20.01,20.032,250000.0
2008-03-12 23:12:00,20.05,20.13,20.034,20.034,750000.0
2008-03-12 23:14:00,20.134,20.154,20.041,20.062,350000.0
2008-03-12 23:18:00,20.134,20.139,20.069,20.069,150000.0
2008-03-12 23:19:00,20.026,20.033,19.929,19.929,150000.0
2008-03-12 23:20:00,20.047,20.123,20.019,20.066,550000.0
2008-03-12 23:26:00,20.107,20.107,19.982,19.982,100000.0
2008-03-12 23:27:00,19.998,20.121,19.998,20.121,100000.0
2008-03-12 23:30:00,20.074,20.121,19.998,20.012,450000.0
2008-03-12 23:32:00,20.118,20.129,20.013,20.039,250000.0
2008-03-12 23:33:00,20.128,20.128,20.112,20.124,150000.0
2008-03-12 23:35:00,20.119,20.122,20.014,20.044,350000.0
2008-03-12 23:37:00,20.038,20.127,20.038,20.127,100000.0
2008-03-12 23:39:00,20.014,20.121,20.004,20.014,200000.0
2008-03-12 23:40:00,20.119,20.122,20.014,20.044,400000.0
2008-03-12 23:42:00,20.117,20.117,20.086,20.086,100000.0
2008-03-12 23:48:00,20.025,20.113,20.02,20.113,150000.0
2008-03-12 23:49:00,20.036,20.058,20.036,20.058,100000.0
2008-03-12 23:50:00,20.122,20.122,20.022,20.064,300000.0
2008-03-12 23:51:00,19.996,19.996,19.996,19.996,50000.0
2008-03-12 23:54:00,20.078,20.13,20.078,20.13,100000.0
2008-03-12 23:56:00,20.259,20.259,20.259,20.259,50000.0
2008-03-12 23:57:00,20.156,20.156,20.057,20.141,250000.0
2008-03-13 00:00:00,19.974,20.114,19.974,20.043,550000.0
2008-03-13 00:01:00,20.032,20.084,20.032,20.084,100000.0
2008-03-13 00:02:00,19.992,20.079,19.975,20.079,450000.0
2008-03-13 00:03:00,20.131,20.131,20.022,20.128,400000.0
2008-03-13 00:04:00,20.133,20.133,20.016,20.019,350000.0
2008-03-13 00:06:00,20.095,20.104,19.996,20.049,350000.0
2008-03-13 00:07:00,20.068,20.121,19.985,20.121,250000.0
2008-03-13 00:08:00,20.126,20.126,19.988,20.026,550000.0
2008-03-13 00:09:00,20.122,20.142,19.999,20.111,400000.0
2008-03-13 00:10:00,19.992,20.098,19.952,20.098,400000.0
2008-03-13 00:11:00,20.097,20.16,20.053,20.067,350000.0
2008-03-13 00:12:00,20.037,20.121,19.996,19.996,300000.0
2008-03-13 00:13:00,20.075,20.075,20.075,20.075,50000.0
2008-03-13 00:14:00,20.009,20.124,20.009,20.049,300000.0
2008-03-13 00:16:00,20.079,20.09,19.99,20.028,350000.0
2008-03-13 00:20:00,20.061,20.127,20.061,20.07,300000.0
2008-03-13 00:21:00,20.05,20.05,19.983,19.983,100000.0
2008-03-13 00:22:00,20.126,20.126,19.976,20.096,500000.0
2008-03-13 00:25:00,20.116,20.116,19.978,20.037,550000.0
2008-03-13 00:27:00,20.045,20.128,19.981,20.123,350000.0
2008-03-13 00:28:00,20.068,20.122,19.981,20.122,500000.0
2008-03-13 00:29:00,19.999,20.121,19.999,20.037,400000.0
2008-03-13 00:30:00,20.093,20.093,19.964,19.964,400000.0
2008-03-13 00:33:00,20.049,20.123,20.002,20.002,350000.0
2008-03-13 00:35:00,20.059,20.087,19.952,19.976,550000.0
2008-03-13 00:36:00,20.007,20.082,20.007,20.026,350000.0
2008-03-13 00:37:00,20.068,20.081,19.987,20.01,550000.0
2008-03-13 00:40:00,20.061,20.084,20.056,20.078,250000.0
2008-03-13 00:42:00,19.995,20.086,19.947,20.045,500000.0
2008-03-13 00:43:00,19.966,20.091,19.966,20.091,400000.0
2008-03-13 00:44:00,20.05,20.075,20.004,20.016,400000.0
2008-03-13 00:45:00,20.064,20.108,19.997,20.093,700000.0
2008-03-13 00:48:00,20.003,20.021,19.977,19.985,400000.0
2008-03-13 00:49:00,20.056,20.056,19.977,19.977,250000.0
2008-03-13 00:50:00,20.01,20.01,19.979,19.979,150000.0
2008-03-13 00:51:00,19.957,20.096,19.951,20.08,300000.0
2008-03-13 00:52:00,20.034,20.09,20.034,20.071,150000.0
2008-03-13 00:58:00,20.004,20.099,20.004,20.008,350000.0
2008-03-13 01:00:00,20.001,20.073,19.977,20.039,550000.0
2008-03-13 01:01:00,20.037,20.099,20.037,20.092,400000.0
2008-03-13 01:02:00,20.012,20.081,20.012,20.037,400000.0
2008-03-13 01:03:00,20.074,20.074,19.999,20.023,400000.0
2008-03-13 01:07:00,20.038,20.04,20.02,20.04,300000.0
2008-03-13 01:08:00,20.022,20.087,20.022,20.082,150000.0
2008-03-13 01:09:00,20.048,20.131,20.017,20.131,350000.0
2008-03-13 01:10:00,20.052,20.101,19.964,20.034,500000.0
2008-03-13 01:11:00,20.072,20.091,20.038,20.038,250000.0
2008-03-13 01:12:00,20.103,20.141,20.002,20.141,350000.0
2008-03-13 01:17:00,20.024,20.163,20.024,20.119,300000.0
2008-03-13 01:18:00,20.091,20.091,19.987,20.021,300000.0
2008-03-13 01:20:00,19.978,20.084,19.956,20.084,350000.0
2008-03-13 01:22:00,20.094,20.136,19.999,20.127,450000.0
2008-03-13 01:24:00,20.146,20.146,20.091,20.091,300000.0
2008-03-13 01:25:00,20.149,20.149,20.007,20.105,400000.0
2008-03-13 01:26:00,20.111,20.155,20.074,20.137,400000.0
2008-03-13 01:28:00,20.034,20.129,20.002,20.088,400000.0
2008-03-13 01:29:00,20.005,20.117,20.005,20.044,300000.0
2008-03-13 01:30:00,20.122,20.137,20.034,20.137,400000.0
2008-03-13 01:31:00,20.035,20.155,20.018,20.057,450000.0
2008-03-13 01:32:00,20.044,20.112,19.966,20.108,350000.0
2008-03-13 01:33:00,20.094,20.141,20.032,20.141,400000.0
2008-03-13 01:34:00,20.089,20.141,20.005,20.063,400000.0
2008-03-13 01:37:00,20.136,20.196,20.056,20.06,350000.0
2008-03-13 01:38:00,20.012,20.158,20.012,20.113,400000.0
2008-03-13 01:39:00,20.126,20.126,19.982,20.048,500000.0
2008-03-13 01:40:00,20.1,20.152,20.017,20.152,500000.0
2008-03-13 01:41:00,20.022,20.159,20.008,20.055,250000.0
2008-03-13 01:43:00,20.089,20.128,20.053,20.08,300000.0
2008-03-13 01:44:00,20.035,20.167,20.035,20.07,400000.0
2008-03-13 01:45:00,20.134,20.147,20.078,20.129,400000.0
2008-03-13 01:46:00,20.093,20.145,20.011,20.145,400000.0
2008-03-13 01:47:00,20.105,20.145,20.019,20.145,550000.0
2008-03-13 01:48:00,20.08,20.174,20.053,20.125,550000.0
2008-03-13 01:49:00,20.113,20.146,20.096,20.141,400000.0
2008-03-13 01:50:00,20.077,20.129,20.023,20.089,550000.0
2008-03-13 01:51:00,20.111,20.122,20.041,20.056,400000.0
2008-03-13 01:52:00,20.079,20.129,19.99,19.99,450000.0
2008-03-13 01:53:00,20.085,20.126,20.019,20.115,450000.0
2008-03-13 01:54:00,20.106,20.114,20.009,20.03,350000.0
2008-03-13 01:55:00,20.137,20.163,20.041,20.083,450000.0
2008-03-13 01:56:00,20.115,20.169,20.082,20.101,350000.0
2008-03-13 01:58:00,20.159,20.159,20.02,20.02,100000.0
2008-03-13 01:59:00,20.086,20.149,20.062,20.114,300000.0
2008-03-13 02:00:00,20.141,20.141,20.017,20.066,350000.0
2008-03-13 02:01:00,20.106,20.131,20.045,20.089,400000.0
2008-03-13 02:02:00,20.108,20.158,20.048,20.048,400000.0
2008-03-13 02:03:00,20.157,20.159,20.073,20.157,400000.0
2008-03-13 02:04:00,20.079,20.15,20.049,20.081,600000.0
2008-03-13 02:05:00,20.069,20.164,20.036,20.164,250000.0
2008-03-13 02:08:00,20.156,20.156,20.035,20.035,350000.0
2008-03-13 02:09:00,20.123,20.161,20.077,20.159,400000.0
2008-03-13 02:10:00,20.139,20.218,20.078,20.078,300000.0
2008-03-13 02:11:00,20.156,20.156,20.062,20.142,350000.0
2008-03-13 02:12:00,20.084,20.144,20.023,20.049,400000.0
2008-03-13 02:13:00,20.097,20.143,20.097,20.115,200000.0
2008-03-13 02:17:00,20.152,20.153,20.059,20.084,250000.0
2008-03-13 02:20:00,20.07,20.153,20.037,20.063,300000.0
2008-03-13 02:21:00,20.113,20.158,20.076,20.146,350000.0
2008-03-13 02:22:00,20.07,20.15,20.07,20.098,350000.0
2008-03-13 02:23:00,20.091,20.161,20.091,20.161,100000.0
2008-03-13 02:24:00,20.148,20.152,20.028,20.152,400000.0
2008-03-13 02:25:00,20.143,20.143,20.059,20.128,400000.0
2008-03-13 02:26:00,20.105,20.12,20.105,20.12,100000.0
2008-03-13 02:27:00,20.124,20.154,20.053,20.145,500000.0
2008-03-13 02:28:00,20.163,20.18,20.163,20.178,250000.0
2008-03-13 02:29:00,20.159,20.159,20.099,20.099,100000.0
2008-03-13 02:30:00,20.096,20.172,20.031,20.131,500000.0
2008-03-13 02:31:00,20.106,20.171,20.095,20.12,350000.0
2008-03-13 02:32:00,20.126,20.176,20.126,20.139,400000.0
2008-03-13 02:33:00,20.117,20.183,20.11,20.165,300000.0
2008-03-13 02:34:00,20.175,20.175,20.115,20.115,250000.0
2008-03-13 02:35:00,20.181,20.181,20.079,20.178,500000.0
2008-03-13 02:36:00,20.134,20.134,20.104,20.104,100000.0
2008-03-13 02:37:00,20.099,20.149,20.099,20.106,350000.0
2008-03-13 02:38:00,20.164,20.164,20.116,20.116,200000.0
2008-03-13 02:39:00,20.134,20.156,20.06,20.122,450000.0
2008-03-13 02:40:00,20.084,20.162,20.059,20.08,400000.0
2008-03-13 02:41:00,20.154,20.155,20.078,20.155,450000.0
2008-03-13 02:42:00,20.131,20.146,20.049,20.132,350000.0
2008-03-13 02:43:00,20.154,20.183,20.052,20.052,400000.0
2008-03-13 02:44:00,20.078,20.198,20.078,20.087,300000.0
2008-03-13 02:45:00,20.11,20.11,20.048,20.095,300000.0
2008-03-13 02:47:00,20.102,20.184,20.042,20.081,250000.0
2008-03-13 02:48:00,20.149,20.194,20.102,20.188,400000.0
2008-03-13 02:49:00,20.123,20.127,19.991,20.042,700000.0
2008-03-13 02:50:00,20.092,20.165,20.075,20.165,350000.0
2008-03-13 02:51:00,20.157,20.17,20.087,20.155,550000.0
2008-03-13 02:54:00,20.127,20.161,20.097,20.145,350000.0
2008-03-13 02:55:00,20.116,20.202,20.116,20.187,250000.0
2008-03-13 02:57:00,20.048,20.176,20.048,20.176,300000.0
2008-03-13 02:58:00,20.113,20.18,20.028,20.147,900000.0
2008-03-13 03:00:00,20.14,20.14,20.051,20.061,600000.0
2008-03-13 03:01:00,20.212,20.212,20.101,20.127,350000.0
2008-03-13 03:02:00,20.131,20.172,20.089,20.172,300000.0
2008-03-13 03:03:00,20.163,20.185,20.072,20.176,300000.0
2008-03-13 03:04:00,20.156,20.174,20.114,20.125,400000.0
2008-03-13 03:05:00,20.084,20.19,20.084,20.119,400000.0
2008-03-13 03:06:00,20.17,20.174,20.125,20.159,250000.0
2008-03-13 03:07:00,20.132,20.173,20.123,20.123,400000.0
2008-03-13 03:08:00,20.121,20.121,20.121,20.121,50000.0
2008-03-13 03:09:00,20.124,20.166,20.086,20.118,550000.0
2008-03-13 03:10:00,20.146,20.166,20.124,20.124,150000.0
2008-03-13 03:11:00,20.11,20.167,20.11,20.166,300000.0
2008-03-13 03:12:00,20.206,20.206,20.155,20.166,250000.0
2008-03-13 03:13:00,20.137,20.212,20.137,20.156,350000.0
2008-03-13 03:15:00,20.088,20.179,20.088,20.14,150000.0
2008-03-13 03:16:00,20.149,20.149,20.055,20.112,150000.0
2008-03-13 03:18:00,20.201,20.204,20.096,20.126,350000.0
2008-03-13 03:20:00,20.144,20.192,20.076,20.076,550000.0
2008-03-13 03:21:00,20.166,20.193,20.125,20.171,400000.0
2008-03-13 03:22:00,20.183,20.207,20.061,20.15,450000.0
2008-03-13 03:24:00,20.21,20.211,20.16,20.211,400000.0
2008-03-13 03:25:00,20.162,20.164,20.162,20.164,100000.0
2008-03-13 03:26:00,20.079,20.208,20.079,20.155,450000.0
2008-03-13 03:27:00,20.141,20.194,20.1,20.103,400000.0
2008-03-13 03:28:00,20.157,20.201,20.157,20.201,100000.0
2008-03-13 03:29:00,20.195,20.195,20.112,20.143,400000.0
2008-03-13 03:30:00,20.15,20.184,20.15,20.164,250000.0
2008-03-13 03:31:00,20.125,20.231,20.125,20.125,350000.0
2008-03-13 03:32:00,20.166,20.2,20.146,20.181,300000.0
2008-03-13 03:33:00,20.175,20.175,20.036,20.089,200000.0
2008-03-13 03:34:00,20.205,20.205,20.109,20.154,400000.0
2008-03-13 03:35:00,20.126,20.126,20.126,20.126,50000.0
2008-03-13 03:36:00,20.198,20.198,20.196,20.196,100000.0
2008-03-13 03:39:00,20.192,20.192,20.117,20.186,250000.0
2008-03-13 03:40:00,20.107,20.182,20.107,20.126,350000.0
2008-03-13 03:41:00,20.194,20.194,20.146,20.161,350000.0
2008-03-13 03:42:00,20.158,20.186,20.158,20.186,100000.0
2008-03-13 03:45:00,20.112,20.178,20.105,20.126,250000.0
2008-03-13 03:46:00,20.101,20.19,20.098,20.121,300000.0
2008-03-13 03:47:00,20.149,20.174,20.051,20.051,450000.0
2008-03-13 03:50:00,20.148,20.174,20.08,20.174,500000.0
2008-03-13 03:51:00,20.151,20.185,20.062,20.183,500000.0
2008-03-13 03:54:00,20.18,20.189,20.059,20.173,350000.0
2008-03-13 03:55:00,20.178,20.178,20.094,20.161,350000.0
2008-03-13 03:57:00,20.105,20.193,20.078,20.193,500000.0
2008-03-13 03:58:00,20.153,20.153,20.146,20.146,100000.0
2008-03-13 03:59:00,20.134,20.138,20.054,20.135,350000.0
2008-03-13 04:00:00,20.071,20.071,20.071,20.071,50000.0
2008-03-13 04:01:00,20.133,20.133,20.097,20.097,100000.0
2008-03-13 04:02:00,20.092,20.137,20.057,20.137,150000.0
2008-03-13 04:03:00,20.166,20.166,20.074,20.154,250000.0
2008-03-13 04:04:00,20.16,20.16,20.142,20.142,100000.0
2008-03-13 04:06:00,20.179,20.182,20.074,20.104,350000.0
2008-03-13 04:09:00,20.057,20.208,20.057,20.103,350000.0
2008-03-13 04:10:00,20.04,20.17,20.035,20.035,150000.0
2008-03-13 04:11:00,20.023,20.161,20.023,20.161,250000.0
2008-03-13 04:12:00,20.065,20.089,20.058,20.089,150000.0
2008-03-13 04:17:00,20.164,20.164,20.041,20.088,350000.0
2008-03-13 04:19:00,20.182,20.201,20.086,20.115,800000.0
2008-03-13 04:20:00,20.103,20.17,20.023,20.17,200000.0
2008-03-13 04:21:00,20.136,20.151,20.062,20.151,500000.0
2008-03-13 04:22:00,20.13,20.139,20.13,20.139,100000.0
2008-03-13 04:24:00,20.185,20.185,20.058,20.105,350000.0
2008-03-13 04:25:00,20.16,20.204,20.101,20.153,400000.0
2008-03-13 04:27:00,20.11,20.192,20.11,20.187,150000.0
2008-03-13 04:28:00,20.103,20.141,20.073,20.141,250000.0
2008-03-13 04:29:00,20.173,20.173,20.084,20.173,300000.0
2008-03-13 04:30:00,20.173,20.173,20.173,20.173,50000.0
2008-03-13 04:32:00,20.204,20.207,20.099,20.129,350000.0
2008-03-13 04:34:00,20.199,20.202,20.094,20.124,350000.0
2008-03-13 04:37:00,20.197,20.197,20.102,20.187,200000.0
2008-03-13 04:38:00,20.089,20.206,20.08,20.188,550000.0
2008-03-13 04:39:00,20.205,20.246,20.096,20.096,550000.0
2008-03-13 04:40:00,20.085,20.152,20.085,20.152,100000.0
2008-03-13 04:41:00,20.144,20.19,20.09,20.19,200000.0
2008-03-13 04:42:00,20.091,20.106,20.091,20.103,150000.0
2008-03-13 04:44:00,20.091,20.196,20.091,20.188,550000.0
2008-03-13 04:50:00,20.159,20.159,20.159,20.159,50000.0
2008-03-13 04:51:00,20.171,20.171,20.074,20.162,250000.0
2008-03-13 04:52:00,20.1,20.149,20.1,20.149,100000.0
2008-03-13 04:54:00,20.117,20.159,20.086,20.134,300000.0
2008-03-13 04:56:00,20.199,20.211,20.15,20.15,300000.0
2008-03-13 04:59:00,20.112,20.167,20.074,20.111,400000.0
2008-03-13 05:00:00,20.126,20.142,20.048,20.098,300000.0
2008-03-13 05:05:00,20.103,20.103,20.103,20.103,50000.0
2008-03-13 05:06:00,20.043,20.043,20.043,20.043,50000.0
2008-03-13 05:09:00,20.089,20.167,20.035,20.035,200000.0
2008-03-13 05:10:00,20.18,20.213,20.095,20.11,350000.0
2008-03-13 05:16:00,20.181,20.184,20.076,20.106,350000.0
2008-03-13 05:20:00,20.131,20.184,20.12,20.12,300000.0
2008-03-13 05:21:00,20.191,20.191,20.178,20.178,100000.0
2008-03-13 05:24:00,20.179,20.179,20.056,20.091,200000.0
2008-03-13 05:27:00,20.143,20.19,20.143,20.19,100000.0
2008-03-13 05:28:00,20.195,20.195,20.159,20.161,250000.0
2008-03-13 05:30:00,20.184,20.184,20.068,20.136,400000.0
2008-03-13 05:31:00,20.164,20.202,20.113,20.172,450000.0
2008-03-13 05:33:00,20.153,20.269,20.106,20.106,700000.0
2008-03-13 05:34:00,20.137,20.229,20.137,20.146,350000.0
2008-03-13 05:35:00,20.182,20.194,20.112,20.112,250000.0
2008-03-13 05:36:00,20.215,20.215,20.172,20.172,150000.0
2008-03-13 05:37:00,20.217,20.241,20.128,20.142,400000.0
2008-03-13 05:38:00,20.146,20.183,20.119,20.146,400000.0
2008-03-13 05:39:00,20.174,20.181,20.132,20.161,350000.0
2008-03-13 05:40:00,20.105,20.148,20.1,20.148,350000.0
2008-03-13 05:41:00,20.173,20.173,20.173,20.173,50000.0
2008-03-13 05:42:00,20.144,20.2,20.119,20.147,400000.0
2008-03-13 05:43:00,20.087,20.192,20.065,20.13,550000.0
2008-03-13 05:44:00,20.205,20.248,20.12,20.22,450000.0
2008-03-13 05:45:00,20.09,20.201,20.09,20.115,550000.0
2008-03-13 05:47:00,20.168,20.168,20.067,20.16,250000.0
2008-03-13 05:49:00,20.1,20.207,20.1,20.207,250000.0
2008-03-13 05:50:00,20.189,20.189,20.055,20.168,500000.0
2008-03-13 05:52:00,20.053,20.193,20.051,20.051,350000.0
2008-03-13 05:53:00,20.096,20.206,20.083,20.107,250000.0
2008-03-13 05:54:00,20.155,20.182,20.083,20.136,350000.0
2008-03-13 05:55:00,20.115,20.2,20.104,20.187,550000.0
2008-03-13 05:56:00,20.168,20.182,20.098,20.131,350000.0
2008-03-13 05:57:00,20.13,20.172,20.062,20.154,300000.0
2008-03-13 05:58:00,20.118,20.208,20.095,20.133,400000.0
2008-03-13 05:59:00,20.145,20.204,20.062,20.2,750000.0
2008-03-13 06:00:00,20.184,20.201,20.094,20.117,400000.0
2008-03-13 06:01:00,20.13,20.213,20.107,20.213,500000.0
2008-03-13 06:03:00,20.131,20.215,20.1,20.164,550000.0
2008-03-13 06:04:00,20.083,20.162,20.083,20.162,100000.0
2008-03-13 06:05:00,20.107,20.214,20.071,20.129,350000.0
2008-03-13 06:06:00,20.118,20.204,20.062,20.145,450000.0
2008-03-13 06:07:00,20.121,20.219,20.077,20.101,600000.0
2008-03-13 06:09:00,20.145,20.171,20.083,20.083,350000.0
2008-03-13 06:10:00,20.191,20.242,20.136,20.151,450000.0
2008-03-13 06:11:00,20.184,20.206,20.097,20.2,500000.0
2008-03-13 06:12:00,20.215,20.259,20.113,20.113,400000.0
2008-03-13 06:15:00,20.113,20.247,20.113,20.173,400000.0
2008-03-13 06:16:00,20.162,20.196,20.093,20.196,150000.0
2008-03-13 06:17:00,20.101,20.171,20.101,20.171,200000.0
2008-03-13 06:18:00,20.167,20.199,20.085,20.115,400000.0
2008-03-13 06:20:00,20.194,20.197,20.186,20.186,150000.0
2008-03-13 06:21:00,20.197,20.201,20.197,20.201,100000.0
2008-03-13 06:22:00,20.172,20.191,20.103,20.14,350000.0
2008-03-13 06:23:00,20.132,20.196,20.086,20.098,300000.0
2008-03-13 06:24:00,20.2,20.2,20.119,20.119,300000.0
2008-03-13 06:25:00,20.129,20.188,20.073,20.188,400000.0
2008-03-13 06:26:00,20.156,20.185,20.098,20.11,400000.0
2008-03-13 06:29:00,20.103,20.227,20.103,20.141,350000.0
2008-03-13 06:30:00,20.163,20.203,20.137,20.167,350000.0
2008-03-13 06:31:00,20.189,20.19,20.148,20.165,250000.0
2008-03-13 06:33:00,20.051,20.051,20.051,20.051,50000.0
2008-03-13 06:34:00,20.154,20.216,20.078,20.081,350000.0
2008-03-13 06:35:00,20.154,20.174,20.054,20.106,250000.0
2008-03-13 06:36:00,20.164,20.19,20.158,20.18,300000.0
2008-03-13 06:37:00,20.116,20.205,20.095,20.114,550000.0
2008-03-13 06:38:00,20.05,20.186,20.05,20.117,350000.0
2008-03-13 06:39:00,20.076,20.195,20.076,20.195,450000.0
2008-03-13 06:40:00,20.178,20.178,20.098,20.146,400000.0
2008-03-13 06:41:00,20.06,20.18,20.06,20.095,400000.0
2008-03-13 06:42:00,20.171,20.171,20.112,20.112,100000.0
2008-03-13 06:43:00,20.161,20.175,20.078,20.155,300000.0
2008-03-13 06:44:00,20.115,20.163,20.054,20.163,350000.0
2008-03-13 06:45:00,20.166,20.166,20.079,20.105,300000.0
2008-03-13 06:46:00,20.155,20.158,20.155,20.158,100000.0
2008-03-13 06:47:00,20.173,20.191,20.113,20.189,350000.0
2008-03-13 06:48:00,20.108,20.108,20.073,20.105,150000.0
2008-03-13 06:49:00,20.144,20.177,20.051,20.11,300000.0
2008-03-13 06:50:00,20.183,20.233,20.089,20.125,550000.0
2008-03-13 06:51:00,20.154,20.196,20.113,20.119,400000.0
2008-03-13 06:52:00,20.173,20.178,20.065,20.093,400000.0
2008-03-13 06:53:00,20.168,20.18,20.113,20.18,350000.0
2008-03-13 06:54:00,20.146,20.174,20.118,20.137,350000.0
2008-03-13 06:55:00,20.165,20.165,20.057,20.114,300000.0
2008-03-13 06:56:00,20.112,20.189,20.076,20.076,350000.0
2008-03-13 06:57:00,20.129,20.213,20.129,20.166,450000.0
2008-03-13 06:58:00,20.164,20.212,20.064,20.086,550000.0
2008-03-13 06:59:00,20.185,20.221,20.111,20.169,300000.0
2008-03-13 07:00:00,20.116,20.229,20.058,20.086,550000.0
2008-03-13 07:01:00,20.184,20.223,20.178,20.214,400000.0
2008-03-13 07:02:00,20.228,20.228,20.088,20.109,350000.0
2008-03-13 07:03:00,20.082,20.194,20.08,20.109,350000.0
2008-03-13 07:04:00,20.117,20.239,20.105,20.105,450000.0
2008-03-13 07:05:00,20.21,20.21,20.136,20.191,350000.0
2008-03-13 07:06:00,20.193,20.202,20.103,20.163,350000.0
2008-03-13 07:07:00,20.191,20.273,20.125,20.125,400000.0
2008-03-13 07:08:00,20.234,20.262,20.163,20.163,500000.0
2008-03-13 07:09:00,20.216,20.216,20.095,20.095,550000.0
2008-03-13 07:10:00,20.191,20.196,20.081,20.169,400000.0
2008-03-13 07:11:00,20.21,20.233,20.137,20.187,500000.0
2008-03-13 07:12:00,20.164,20.198,20.099,20.129,400000.0
2008-03-13 07:13:00,20.216,20.216,20.075,20.163,300000.0
2008-03-13 07:14:00,20.216,20.222,20.129,20.134,400000.0
2008-03-13 07:15:00,20.1,20.182,20.1,20.122,350000.0
2008-03-13 07:16:00,20.092,20.191,20.086,20.129,400000.0
2008-03-13 07:17:00,20.174,20.272,20.096,20.163,550000.0
2008-03-13 07:18:00,20.15,20.24,20.111,20.116,350000.0
2008-03-13 07:19:00,20.195,20.223,20.087,20.221,500000.0
2008-03-13 07:20:00,20.212,20.212,20.091,20.145,400000.0
2008-03-13 07:21:00,20.121,20.201,20.054,20.083,400000.0
2008-03-13 07:23:00,20.134,20.225,20.132,20.132,250000.0
2008-03-13 07:24:00,20.063,20.194,20.05,20.194,400000.0
2008-03-13 07:25:00,20.219,20.248,20.107,20.107,400000.0
2008-03-13 07:27:00,20.128,20.212,20.109,20.124,350000.0
2008-03-13 07:28:00,20.096,20.198,20.084,20.169,300000.0
2008-03-13 07:29:00,20.151,20.236,20.135,20.154,400000.0
2008-03-13 07:30:00,20.197,20.197,20.116,20.116,300000.0
2008-03-13 07:31:00,20.184,20.216,20.083,20.083,400000.0
2008-03-13 07:32:00,20.073,20.17,20.073,20.17,300000.0
2008-03-13 07:33:00,20.159,20.184,20.085,20.087,350000.0
2008-03-13 07:34:00,20.192,20.193,20.063,20.19,500000.0
2008-03-13 07:35:00,20.151,20.151,20.078,20.1,400000.0
2008-03-13 07:37:00,20.174,20.207,20.102,20.132,300000.0
2008-03-13 07:40:00,20.079,20.158,20.036,20.158,350000.0
2008-03-13 07:41:00,20.161,20.199,20.061,20.061,350000.0
2008-03-13 07:43:00,20.16,20.215,20.103,20.215,400000.0
2008-03-13 07:45:00,20.204,20.204,20.097,20.166,300000.0
2008-03-13 07:46:00,20.104,20.177,20.075,20.166,500000.0
2008-03-13 07:47:00,20.109,20.204,20.083,20.139,350000.0
2008-03-13 07:48:00,20.208,20.208,20.116,20.197,400000.0
2008-03-13 07:49:00,20.216,20.216,20.095,20.185,450000.0
2008-03-13 07:50:00,20.221,20.262,20.133,20.196,400000.0
2008-03-13 07:51:00,20.126,20.197,20.104,20.127,550000.0
2008-03-13 07:53:00,20.156,20.157,20.144,20.151,250000.0
2008-03-13 07:54:00,20.1,20.211,20.07,20.07,550000.0
2008-03-13 07:56:00,20.109,20.208,20.109,20.207,400000.0
2008-03-13 07:57:00,20.192,20.192,20.088,20.136,500000.0
2008-03-13 07:58:00,20.219,20.219,20.082,20.186,350000.0
2008-03-13 07:59:00,20.199,20.199,20.084,20.099,350000.0
2008-03-13 08:00:00,20.19,20.21,20.097,20.21,350000.0
2008-03-13 08:01:00,20.118,20.249,20.105,20.188,400000.0
2008-03-13 08:04:00,20.145,20.259,20.119,20.164,350000.0
2008-03-13 08:05:00,20.153,20.189,20.128,20.132,450000.0
2008-03-13 08:06:00,20.098,20.214,20.081,20.134,550000.0
2008-03-13 08:07:00,20.172,20.172,20.091,20.171,450000.0
2008-03-13 08:08:00,20.196,20.196,20.092,20.153,300000.0
2008-03-13 08:09:00,20.198,20.198,20.087,20.197,450000.0
2008-03-13 08:10:00,20.058,20.15,20.058,20.142,350000.0
2008-03-13 08:11:00,20.127,20.155,20.037,20.06,350000.0
2008-03-13 08:12:00,20.027,20.116,20.014,20.116,400000.0
2008-03-13 08:13:00,20.049,20.085,20.028,20.028,250000.0
2008-03-13 08:14:00,20.131,20.131,20.052,20.111,300000.0
2008-03-13 08:15:00,20.162,20.179,20.045,20.141,350000.0
2008-03-13 08:16:00,20.082,20.195,20.074,20.074,500000.0
2008-03-13 08:17:00,20.052,20.139,20.04,20.139,400000.0
2008-03-13 08:18:00,20.176,20.194,20.057,20.081,550000.0
2008-03-13 08:19:00,20.122,20.2,20.122,20.189,400000.0
2008-03-13 08:20:00,20.106,20.175,20.06,20.168,350000.0
2008-03-13 08:21:00,20.02,20.174,20.02,20.141,450000.0
2008-03-13 08:22:00,20.097,20.196,20.051,20.14,550000.0
2008-03-13 08:23:00,20.057,20.176,20.057,20.176,300000.0
2008-03-13 08:24:00,20.065,20.065,20.048,20.048,300000.0
2008-03-13 08:25:00,20.061,20.195,20.059,20.072,400000.0
2008-03-13 08:26:00,20.132,20.166,20.028,20.032,450000.0
2008-03-13 08:27:00,20.083,20.226,20.067,20.163,400000.0
2008-03-13 08:28:00,20.177,20.207,20.092,20.174,500000.0
2008-03-13 08:29:00,20.082,20.184,20.04,20.182,400000.0
2008-03-13 08:30:00,20.059,20.188,20.059,20.09,350000.0
2008-03-13 08:31:00,20.191,20.191,20.05,20.158,350000.0
2008-03-13 08:32:00,20.098,20.213,20.082,20.213,350000.0
2008-03-13 08:33:00,20.101,20.169,20.094,20.169,400000.0
2008-03-13 08:34:00,20.12,20.226,20.101,20.172,400000.0
2008-03-13 08:35:00,20.174,20.265,20.134,20.184,350000.0
2008-03-13 08:36:00,20.152,20.283,20.152,20.231,450000.0
2008-03-13 08:37:00,20.246,20.26,20.137,20.26,500000.0
2008-03-13 08:38:00,20.122,20.254,20.105,20.254,550000.0
2008-03-13 08:39:00,20.229,20.229,20.114,20.163,550000.0
2008-03-13 08:40:00,20.185,20.259,20.119,20.259,350000.0
2008-03-13 08:41:00,20.135,20.2,20.135,20.177,250000.0
2008-03-13 08:42:00,20.225,20.231,20.165,20.165,300000.0
2008-03-13 08:43:00,20.236,20.236,20.11,20.207,300000.0
2008-03-13 08:44:00,20.217,20.233,20.135,20.143,350000.0
2008-03-13 08:45:00,20.163,20.256,20.141,20.238,400000.0
2008-03-13 08:46:00,20.2,20.216,20.07,20.135,600000.0
2008-03-13 08:47:00,20.156,20.232,20.097,20.19,500000.0
2008-03-13 08:48:00,20.26,20.262,20.185,20.259,550000.0
2008-03-13 08:50:00,20.171,20.258,20.156,20.258,350000.0
2008-03-13 08:51:00,20.211,20.282,20.156,20.174,500000.0
2008-03-13 08:52:00,20.174,20.28,20.169,20.257,550000.0
2008-03-13 08:53:00,20.198,20.351,20.198,20.302,400000.0
2008-03-13 08:54:00,20.229,20.287,20.139,20.183,400000.0
2008-03-13 08:55:00,20.164,20.255,20.132,20.208,350000.0
2008-03-13 08:56:00,20.241,20.241,20.124,20.21,400000.0
2008-03-13 08:57:00,20.134,20.25,20.134,20.172,550000.0
2008-03-13 08:58:00,20.167,20.246,20.167,20.246,250000.0
2008-03-13 08:59:00,20.241,20.241,20.173,20.179,350000.0
2008-03-13 09:00:00,20.152,20.258,20.152,20.178,600000.0
2008-03-13 09:01:00,20.165,20.203,20.113,20.152,550000.0
2008-03-13 09:02:00,20.164,20.188,20.078,20.081,500000.0
2008-03-13 09:03:00,20.183,20.227,20.103,20.122,450000.0
2008-03-13 09:05:00,20.2,20.242,20.09,20.242,350000.0
2008-03-13 09:06:00,20.254,20.254,20.132,20.196,400000.0
2008-03-13 09:07:00,20.139,20.201,20.095,20.107,500000.0
2008-03-13 09:08:00,20.087,20.221,20.087,20.09,350000.0
2008-03-13 09:09:00,20.195,20.227,20.092,20.212,950000.0
2008-03-13 09:10:00,20.167,20.237,20.127,20.127,300000.0
2008-03-13 09:11:00,20.147,20.228,20.116,20.13,350000.0
2008-03-13 09:12:00,20.192,20.224,20.077,20.224,450000.0
2008-03-13 09:15:00,20.2,20.266,20.131,20.155,500000.0
2008-03-13 09:16:00,20.154,20.202,20.11,20.15,450000.0
2008-03-13 09:17:00,20.247,20.254,20.112,20.116,350000.0
2008-03-13 09:18:00,20.146,20.266,20.146,20.266,400000.0
2008-03-13 09:19:00,20.117,20.242,20.117,20.197,500000.0
2008-03-13 09:20:00,20.214,20.265,20.156,20.189,500000.0
2008-03-13 09:21:00,20.178,20.263,20.133,20.255,500000.0
2008-03-13 09:22:00,20.221,20.259,20.142,20.223,600000.0
2008-03-13 09:23:00,20.249,20.265,20.158,20.246,450000.0
2008-03-13 09:24:00,20.236,20.261,20.132,20.214,550000.0
2008-03-13 09:25:00,20.216,20.274,20.191,20.274,350000.0
2008-03-13 09:26:00,20.276,20.276,20.141,20.239,350000.0
2008-03-13 09:27:00,20.109,20.267,20.109,20.267,450000.0
2008-03-13 09:28:00,20.218,20.257,20.172,20.251,450000.0
2008-03-13 09:29:00,20.253,20.268,20.159,20.254,400000.0
2008-03-13 09:30:00,20.193,20.292,20.192,20.258,700000.0
2008-03-13 09:31:00,20.176,20.268,20.142,20.142,450000.0
2008-03-13 09:32:00,20.192,20.299,20.192,20.216,350000.0
2008-03-13 09:33:00,20.2,20.243,20.144,20.164,400000.0
2008-03-13 09:34:00,20.213,20.303,20.159,20.159,350000.0
2008-03-13 09:35:00,20.231,20.269,20.135,20.184,550000.0
2008-03-13 09:36:00,20.216,20.24,20.189,20.202,550000.0
2008-03-13 09:37:00,20.24,20.331,20.161,20.218,550000.0
2008-03-13 09:38:00,20.234,20.339,20.206,20.206,350000.0
2008-03-13 09:39:00,20.209,20.369,20.209,20.312,600000.0
2008-03-13 09:40:00,20.257,20.307,20.22,20.22,350000.0
2008-03-13 09:41:00,20.292,20.325,20.216,20.229,500000.0
2008-03-13 09:42:00,20.226,20.295,20.208,20.271,400000.0
2008-03-13 09:43:00,20.225,20.349,20.222,20.253,350000.0
2008-03-13 09:44:00,20.289,20.365,20.233,20.305,500000.0
2008-03-13 09:45:00,20.255,20.33,20.252,20.326,550000.0
2008-03-13 09:46:00,20.26,20.335,20.209,20.335,400000.0
2008-03-13 09:47:00,20.205,20.293,20.188,20.215,500000.0
2008-03-13 09:48:00,20.31,20.314,20.19,20.237,450000.0
2008-03-13 09:49:00,20.299,20.369,20.271,20.271,450000.0
2008-03-13 09:50:00,20.273,20.319,20.258,20.258,350000.0
2008-03-13 09:51:00,20.239,20.405,20.239,20.344,350000.0
2008-03-13 09:52:00,20.242,20.351,20.224,20.342,450000.0
2008-03-13 09:53:00,20.349,20.36,20.231,20.351,350000.0
2008-03-13 09:54:00,20.217,20.369,20.217,20.349,350000.0
2008-03-13 09:55:00,20.326,20.356,20.231,20.342,450000.0
2008-03-13 09:56:00,20.348,20.358,20.229,20.358,350000.0
2008-03-13 09:57:00,20.272,20.36,20.248,20.269,450000.0
2008-03-13 09:58:00,20.349,20.356,20.22,20.22,350000.0
2008-03-13 09:59:00,20.221,20.328,20.221,20.292,350000.0
2008-03-13 10:00:00,20.333,20.333,20.181,20.181,450000.0
2008-03-13 10:01:00,20.307,20.329,20.203,20.28,400000.0
2008-03-13 10:02:00,20.298,20.298,20.171,20.171,500000.0
2008-03-13 10:03:00,20.316,20.333,20.199,20.201,550000.0
2008-03-13 10:04:00,20.264,20.27,20.196,20.198,350000.0
2008-03-13 10:06:00,20.316,20.316,20.16,20.257,400000.0
2008-03-13 10:07:00,20.222,20.31,20.19,20.31,350000.0
2008-03-13 10:08:00,20.296,20.296,20.186,20.186,500000.0
2008-03-13 10:09:00,20.223,20.332,20.204,20.284,600000.0
2008-03-13 10:10:00,20.292,20.292,20.204,20.285,400000.0
2008-03-13 10:11:00,20.229,20.287,20.167,20.287,550000.0
2008-03-13 10:12:00,20.222,20.342,20.213,20.302,500000.0
2008-03-13 10:13:00,20.21,20.305,20.168,20.305,750000.0
2008-03-13 10:14:00,20.226,20.301,20.226,20.301,400000.0
2008-03-13 10:15:00,20.214,20.361,20.213,20.323,500000.0
2008-03-13 10:16:00,20.3,20.312,20.17,20.312,500000.0
2008-03-13 10:17:00,20.248,20.332,20.228,20.261,350000.0
2008-03-13 10:18:00,20.259,20.35,20.217,20.289,550000.0
2008-03-13 10:19:00,20.319,20.319,20.181,20.312,450000.0
2008-03-13 10:20:00,20.226,20.281,20.226,20.227,550000.0
2008-03-13 10:21:00,20.256,20.33,20.188,20.309,500000.0
2008-03-13 10:22:00,20.301,20.336,20.218,20.311,400000.0
2008-03-13 10:23:00,20.357,20.357,20.238,20.352,550000.0
2008-03-13 10:24:00,20.277,20.369,20.217,20.229,350000.0
2008-03-13 10:25:00,20.333,20.333,20.197,20.24,450000.0
2008-03-13 10:26:00,20.222,20.391,20.222,20.313,350000.0
2008-03-13 10:27:00,20.316,20.327,20.206,20.287,450000.0
2008-03-13 10:28:00,20.278,20.336,20.201,20.336,350000.0
2008-03-13 10:29:00,20.336,20.336,20.193,20.306,500000.0
2008-03-13 10:30:00,20.303,20.312,20.183,20.276,500000.0
2008-03-13 10:31:00,20.222,20.33,20.177,20.319,450000.0
2008-03-13 10:32:00,20.307,20.343,20.216,20.317,450000.0
2008-03-13 10:33:00,20.318,20.34,20.221,20.318,550000.0
2008-03-13 10:34:00,20.326,20.345,20.268,20.338,350000.0
2008-03-13 10:35:00,20.247,20.299,20.234,20.261,400000.0
2008-03-13 10:36:00,20.226,20.385,20.223,20.369,450000.0
2008-03-13 10:37:00,20.239,20.36,20.239,20.33,350000.0
2008-03-13 10:38:00,20.295,20.331,20.253,20.272,350000.0
2008-03-13 10:39:00,20.322,20.358,20.22,20.357,500000.0
2008-03-13 10:40:00,20.253,20.348,20.208,20.247,400000.0
2008-03-13 10:41:00,20.349,20.349,20.211,20.294,350000.0
2008-03-13 10:42:00,20.247,20.346,20.226,20.293,550000.0
2008-03-13 10:43:00,20.362,20.362,20.252,20.285,350000.0
2008-03-13 10:44:00,20.354,20.362,20.314,20.329,350000.0
2008-03-13 10:45:00,20.232,20.365,20.232,20.339,350000.0
2008-03-13 10:46:00,20.241,20.345,20.237,20.265,550000.0
2008-03-13 10:47:00,20.3,20.339,20.206,20.255,450000.0
2008-03-13 10:48:00,20.321,20.336,20.241,20.326,450000.0
2008-03-13 10:49:00,20.31,20.365,20.239,20.354,500000.0
2008-03-13 10:50:00,20.32,20.349,20.27,20.346,500000.0
2008-03-13 10:51:00,20.343,20.439,20.253,20.253,550000.0
2008-03-13 10:52:00,20.356,20.361,20.194,20.264,350000.0
2008-03-13 10:53:00,20.236,20.377,20.236,20.377,350000.0
2008-03-13 10:54:00,20.35,20.355,20.284,20.288,550000.0
2008-03-13 10:55:00,20.345,20.391,20.308,20.308,400000.0
2008-03-13 10:56:00,20.248,20.368,20.248,20.368,500000.0
2008-03-13 10:57:00,20.32,20.339,20.197,20.222,550000.0
2008-03-13 10:58:00,20.307,20.34,20.216,20.254,350000.0
2008-03-13 10:59:00,20.354,20.399,20.235,20.235,450000.0
2008-03-13 11:00:00,20.296,20.372,20.212,20.254,350000.0
2008-03-13 11:01:00,20.245,20.357,20.219,20.248,550000.0
2008-03-13 11:02:00,20.281,20.401,20.244,20.344,350000.0
2008-03-13 11:03:00,20.278,20.373,20.261,20.37,550000.0
2008-03-13 11:04:00,20.329,20.353,20.202,20.237,400000.0
2008-03-13 11:05:00,20.374,20.38,20.255,20.269,550000.0
2008-03-13 11:06:00,20.339,20.377,20.233,20.278,500000.0
2008-03-13 11:07:00,20.263,20.375,20.256,20.341,400000.0
2008-03-13 11:08:00,20.322,20.373,20.26,20.29,400000.0
2008-03-13 11:09:00,20.354,20.354,20.248,20.337,500000.0
2008-03-13 11:10:00,20.235,20.382,20.235,20.295,400000.0
2008-03-13 11:11:00,20.327,20.358,20.235,20.336,350000.0
2008-03-13 11:12:00,20.341,20.352,20.254,20.274,350000.0
2008-03-13 11:13:00,20.36,20.409,20.245,20.409,500000.0
2008-03-13 11:14:00,20.317,20.401,20.266,20.401,400000.0
2008-03-13 11:15:00,20.314,20.394,20.283,20.283,350000.0
2008-03-13 11:16:00,20.298,20.401,20.273,20.301,350000.0
2008-03-13 11:17:00,20.407,20.427,20.321,20.322,550000.0
2008-03-13 11:18:00,20.368,20.42,20.293,20.418,450000.0
2008-03-13 11:19:00,20.309,20.41,20.291,20.41,550000.0
2008-03-13 11:20:00,20.317,20.381,20.254,20.254,400000.0
2008-03-13 11:21:00,20.394,20.394,20.246,20.246,450000.0
2008-03-13 11:22:00,20.294,20.385,20.271,20.272,350000.0
2008-03-13 11:23:00,20.295,20.352,20.231,20.242,500000.0
2008-03-13 11:24:00,20.23,20.36,20.197,20.326,550000.0
2008-03-13 11:25:00,20.233,20.34,20.218,20.291,400000.0
2008-03-13 11:26:00,20.347,20.347,20.208,20.307,400000.0
2008-03-13 11:27:00,20.269,20.38,20.269,20.363,500000.0
2008-03-13 11:28:00,20.231,20.313,20.207,20.31,350000.0
2008-03-13 11:29:00,20.275,20.377,20.268,20.359,500000.0
2008-03-13 11:30:00,20.318,20.374,20.262,20.291,450000.0
2008-03-13 11:31:00,20.325,20.374,20.259,20.32,500000.0
2008-03-13 11:32:00,20.308,20.37,20.221,20.367,550000.0
2008-03-13 11:33:00,20.341,20.446,20.238,20.28,450000.0
2008-03-13 11:34:00,20.363,20.363,20.263,20.353,400000.0
2008-03-13 11:35:00,20.345,20.38,20.244,20.313,450000.0
2008-03-13 11:36:00,20.364,20.38,20.246,20.355,950000.0
2008-03-13 11:37:00,20.362,20.362,20.226,20.272,400000.0
2008-03-13 11:38:00,20.352,20.352,20.251,20.343,350000.0
2008-03-13 11:39:00,20.293,20.385,20.255,20.287,350000.0
2008-03-13 11:40:00,20.318,20.414,20.3,20.319,550000.0
2008-03-13 11:41:00,20.323,20.403,20.311,20.353,350000.0
2008-03-13 11:42:00,20.303,20.402,20.277,20.396,500000.0
2008-03-13 11:43:00,20.365,20.365,20.258,20.359,350000.0
2008-03-13 11:44:00,20.239,20.33,20.239,20.263,500000.0
2008-03-13 11:45:00,20.241,20.374,20.241,20.347,350000.0
2008-03-13 11:46:00,20.3,20.341,20.215,20.235,400000.0
2008-03-13 11:47:00,20.246,20.31,20.184,20.287,550000.0
2008-03-13 11:48:00,20.278,20.323,20.221,20.323,400000.0
2008-03-13 11:49:00,20.325,20.344,20.224,20.279,350000.0
2008-03-13 11:50:00,20.289,20.36,20.233,20.36,350000.0
2008-03-13 11:51:00,20.275,20.38,20.265,20.316,550000.0
2008-03-13 11:52:00,20.326,20.393,20.257,20.381,400000.0
2008-03-13 11:53:00,20.331,20.36,20.231,20.36,500000.0
2008-03-13 11:54:00,20.378,20.394,20.26,20.304,400000.0
2008-03-13 11:55:00,20.31,20.365,20.246,20.365,350000.0
2008-03-13 11:56:00,20.307,20.379,20.304,20.307,350000.0
2008-03-13 11:57:00,20.336,20.393,20.29,20.38,550000.0
2008-03-13 11:58:00,20.27,20.39,20.257,20.39,350000.0
2008-03-13 11:59:00,20.351,20.386,20.28,20.303,450000.0
2008-03-13 12:00:00,20.366,20.391,20.294,20.391,550000.0
2008-03-13 12:01:00,20.38,20.38,20.287,20.288,450000.0
2008-03-13 12:02:00,20.357,20.36,20.276,20.289,500000.0
2008-03-13 12:03:00,20.324,20.373,20.258,20.324,1000000.0
2008-03-13 12:04:00,20.373,20.39,20.307,20.39,500000.0
2008-03-13 12:05:00,20.353,20.355,20.234,20.256,500000.0
2008-03-13 12:06:00,20.378,20.378,20.312,20.312,350000.0
2008-03-13 12:07:00,20.31,20.38,20.259,20.358,450000.0
2008-03-13 12:08:00,20.372,20.384,20.256,20.384,450000.0
2008-03-13 12:09:00,20.267,20.356,20.262,20.293,350000.0
2008-03-13 12:10:00,20.328,20.36,20.258,20.31,400000.0
2008-03-13 12:11:00,20.242,20.31,20.212,20.221,550000.0
2008-03-13 12:12:00,20.247,20.394,20.247,20.257,350000.0
2008-03-13 12:13:00,20.339,20.371,20.248,20.258,500000.0
2008-03-13 12:14:00,20.3,20.38,20.251,20.38,350000.0
2008-03-13 12:15:00,20.345,20.442,20.284,20.284,450000.0
2008-03-13 12:16:00,20.347,20.349,20.225,20.274,400000.0
2008-03-13 12:17:00,20.341,20.378,20.33,20.361,400000.0
2008-03-13 12:18:00,20.271,20.316,20.216,20.227,450000.0
2008-03-13 12:19:00,20.281,20.341,20.211,20.242,450000.0
2008-03-13 12:20:00,20.255,20.351,20.248,20.254,350000.0
2008-03-13 12:21:00,20.227,20.346,20.227,20.316,400000.0
2008-03-13 12:22:00,20.299,20.324,20.184,20.298,450000.0
2008-03-13 12:23:00,20.319,20.359,20.242,20.341,550000.0
2008-03-13 12:24:00,20.3,20.338,20.237,20.329,600000.0
2008-03-13 12:25:00,20.342,20.348,20.22,20.273,500000.0
2008-03-13 12:26:00,20.305,20.394,20.263,20.337,400000.0
2008-03-13 12:27:00,20.335,20.364,20.238,20.307,550000.0
2008-03-13 12:28:00,20.221,20.34,20.215,20.215,550000.0
2008-03-13 12:29:00,20.284,20.333,20.236,20.305,550000.0
2008-03-13 12:30:00,20.307,20.352,20.257,20.315,500000.0
2008-03-13 12:31:00,20.219,20.393,20.219,20.323,450000.0
2008-03-13 12:32:00,20.252,20.311,20.22,20.296,400000.0
2008-03-13 12:33:00,20.235,20.322,20.211,20.224,350000.0
2008-03-13 12:34:00,20.294,20.298,20.21,20.21,350000.0
2008-03-13 12:35:00,20.326,20.333,20.151,20.261,500000.0
2008-03-13 12:36:00,20.258,20.261,20.19,20.261,350000.0
2008-03-13 12:37:00,20.296,20.306,20.254,20.302,400000.0
2008-03-13 12:38:00,20.219,20.306,20.2,20.2,350000.0
2008-03-13 12:39:00,20.275,20.306,20.164,20.207,550000.0
2008-03-13 12:40:00,20.326,20.335,20.208,20.269,350000.0
2008-03-13 12:41:00,20.336,20.336,20.201,20.279,400000.0
2008-03-13 12:42:00,20.288,20.31,20.184,20.31,450000.0
2008-03-13 12:43:00,20.254,20.311,20.225,20.285,500000.0
2008-03-13 12:44:00,20.267,20.333,20.267,20.321,350000.0
2008-03-13 12:45:00,20.302,20.34,20.186,20.328,400000.0
2008-03-13 12:46:00,20.27,20.274,20.22,20.27,350000.0
2008-03-13 12:47:00,20.201,20.309,20.175,20.289,500000.0
2008-03-13 12:48:00,20.204,20.336,20.204,20.254,400000.0
2008-03-13 12:49:00,20.239,20.332,20.221,20.236,500000.0
2008-03-13 12:50:00,20.243,20.307,20.17,20.289,450000.0
2008-03-13 12:51:00,20.256,20.343,20.22,20.313,350000.0
2008-03-13 12:52:00,20.281,20.366,20.255,20.338,500000.0
2008-03-13 12:53:00,20.229,20.342,20.206,20.342,500000.0
2008-03-13 12:54:00,20.357,20.357,20.26,20.303,550000.0
2008-03-13 12:55:00,20.248,20.349,20.248,20.299,350000.0
2008-03-13 12:56:00,20.274,20.375,20.274,20.325,500000.0
2008-03-13 12:57:00,20.337,20.359,20.226,20.34,400000.0
2008-03-13 12:58:00,20.321,20.366,20.25,20.278,500000.0
2008-03-13 12:59:00,20.406,20.449,20.328,20.345,350000.0
2008-03-13 13:00:00,20.436,20.453,20.359,20.451,350000.0
2008-03-13 13:01:00,20.326,20.437,20.302,20.397,400000.0
2008-03-13 13:02:00,20.362,20.475,20.362,20.431,400000.0
2008-03-13 13:03:00,20.517,20.527,20.446,20.51,450000.0
2008-03-13 13:04:00,20.494,20.494,20.377,20.487,400000.0
2008-03-13 13:05:00,20.376,20.497,20.37,20.492,550000.0
2008-03-13 13:06:00,20.513,20.513,20.385,20.468,450000.0
2008-03-13 13:07:00,20.412,20.519,20.394,20.449,500000.0
2008-03-13 13:08:00,20.419,20.516,20.401,20.401,400000.0
2008-03-13 13:09:00,20.473,20.574,20.449,20.529,500000.0
2008-03-13 13:10:00,20.423,20.497,20.409,20.471,400000.0
2008-03-13 13:11:00,20.374,20.462,20.374,20.446,400000.0
2008-03-13 13:12:00,20.482,20.484,20.378,20.378,550000.0
2008-03-13 13:13:00,20.395,20.472,20.348,20.472,450000.0
2008-03-13 13:14:00,20.411,20.457,20.383,20.437,400000.0
2008-03-13 13:15:00,20.45,20.515,20.37,20.37,350000.0
2008-03-13 13:16:00,20.481,20.487,20.372,20.487,350000.0
2008-03-13 13:17:00,20.424,20.493,20.395,20.493,500000.0
2008-03-13 13:18:00,20.516,20.533,20.453,20.508,350000.0
2008-03-13 13:19:00,20.526,20.526,20.402,20.421,400000.0
2008-03-13 13:20:00,20.442,20.511,20.406,20.486,500000.0
2008-03-13 13:21:00,20.457,20.576,20.457,20.461,350000.0
2008-03-13 13:22:00,20.61,20.61,20.484,20.549,400000.0
2008-03-13 13:23:00,20.58,20.645,20.535,20.645,400000.0
2008-03-13 13:24:00,20.581,20.674,20.549,20.666,400000.0
2008-03-13 13:25:00,20.653,20.687,20.605,20.673,350000.0
2008-03-13 13:26:00,20.592,20.673,20.558,20.664,400000.0
2008-03-13 13:27:00,20.663,20.675,20.564,20.675,550000.0
2008-03-13 13:28:00,20.597,20.694,20.552,20.694,400000.0
2008-03-13 13:29:00,20.671,20.671,20.504,20.619,350000.0
2008-03-13 13:30:00,20.561,20.667,20.561,20.579,550000.0
2008-03-13 13:31:00,20.589,20.703,20.542,20.672,450000.0
2008-03-13 13:32:00,20.575,20.674,20.539,20.569,550000.0
2008-03-13 13:33:00,20.666,20.692,20.566,20.595,500000.0
2008-03-13 13:34:00,20.538,20.686,20.538,20.574,350000.0
2008-03-13 13:35:00,20.631,20.669,20.555,20.638,400000.0
2008-03-13 13:36:00,20.634,20.718,20.574,20.64,450000.0
2008-03-13 13:37:00,20.623,20.63,20.519,20.63,400000.0
2008-03-13 13:38:00,20.573,20.639,20.514,20.639,400000.0
2008-03-13 13:39:00,20.604,20.643,20.531,20.629,500000.0
2008-03-13 13:40:00,20.536,20.674,20.525,20.665,700000.0
2008-03-13 13:41:00,20.591,20.624,20.538,20.574,400000.0
2008-03-13 13:42:00,20.601,20.651,20.535,20.573,400000.0
2008-03-13 13:43:00,20.638,20.663,20.516,20.63,500000.0
2008-03-13 13:44:00,20.656,20.693,20.53,20.576,400000.0
2008-03-13 13:45:00,20.608,20.658,20.569,20.569,350000.0
2008-03-13 13:46:00,20.572,20.668,20.571,20.578,450000.0
2008-03-13 13:47:00,20.583,20.624,20.572,20.572,350000.0
2008-03-13 13:48:00,20.627,20.789,20.627,20.776,500000.0
2008-03-13 13:49:00,20.802,20.814,20.674,20.734,400000.0
2008-03-13 13:50:00,20.79,20.847,20.726,20.828,500000.0
2008-03-13 13:51:00,20.765,20.86,20.75,20.785,550000.0
2008-03-13 13:52:00,20.853,20.853,20.705,20.796,350000.0
2008-03-13 13:53:00,20.709,20.801,20.709,20.721,450000.0
2008-03-13 13:54:00,20.799,20.799,20.656,20.797,400000.0
2008-03-13 13:55:00,20.77,20.774,20.661,20.759,400000.0
2008-03-13 13:56:00,20.752,20.752,20.67,20.708,350000.0
2008-03-13 13:57:00,20.719,20.8,20.678,20.678,400000.0
2008-03-13 13:58:00,20.771,20.776,20.691,20.776,400000.0
2008-03-13 13:59:00,20.687,20.789,20.674,20.789,450000.0
2008-03-13 14:00:00,20.644,20.745,20.644,20.677,450000.0
2008-03-13 14:01:00,20.688,20.733,20.654,20.733,350000.0
2008-03-13 14:02:00,20.642,20.732,20.627,20.705,350000.0
2008-03-13 14:03:00,20.751,20.753,20.597,20.643,550000.0
2008-03-13 14:04:00,20.652,20.769,20.652,20.765,350000.0
2008-03-13 14:05:00,20.742,20.815,20.615,20.72,400000.0
2008-03-13 14:06:00,20.78,20.818,20.668,20.79,400000.0
2008-03-13 14:07:00,20.703,20.8,20.703,20.785,400000.0
2008-03-13 14:08:00,20.753,20.774,20.656,20.756,550000.0
2008-03-13 14:09:00,20.648,20.73,20.605,20.658,550000.0
2008-03-13 14:10:00,20.619,20.744,20.619,20.681,350000.0
2008-03-13 14:11:00,20.743,20.743,20.697,20.722,350000.0
2008-03-13 14:12:00,20.7,20.724,20.633,20.724,400000.0
2008-03-13 14:13:00,20.723,20.723,20.658,20.664,350000.0
2008-03-13 14:14:00,20.746,20.746,20.631,20.658,350000.0
2008-03-13 14:15:00,20.603,20.705,20.578,20.578,450000.0
2008-03-13 14:16:00,20.699,20.699,20.541,20.602,750000.0
2008-03-13 14:17:00,20.587,20.691,20.582,20.629,350000.0
2008-03-13 14:18:00,20.626,20.737,20.614,20.62,400000.0
2008-03-13 14:19:00,20.689,20.732,20.596,20.699,500000.0
2008-03-13 14:20:00,20.588,20.718,20.588,20.611,350000.0
2008-03-13 14:21:00,20.683,20.69,20.555,20.555,350000.0
2008-03-13 14:22:00,20.573,20.694,20.573,20.622,400000.0
2008-03-13 14:23:00,20.676,20.702,20.57,20.58,650000.0
2008-03-13 14:24:00,20.657,20.671,20.585,20.607,550000.0
2008-03-13 14:25:00,20.548,20.611,20.547,20.586,400000.0
2008-03-13 14:26:00,20.557,20.641,20.519,20.563,350000.0
2008-03-13 14:27:00,20.602,20.606,20.53,20.602,400000.0
2008-03-13 14:28:00,20.615,20.67,20.532,20.638,550000.0
2008-03-13 14:29:00,20.644,20.649,20.562,20.563,450000.0
2008-03-13 14:30:00,20.654,20.682,20.567,20.638,400000.0
2008-03-13 14:31:00,20.558,20.677,20.545,20.622,400000.0
2008-03-13 14:32:00,20.532,20.645,20.532,20.627,400000.0
2008-03-13 14:33:00,20.574,20.581,20.501,20.566,400000.0
2008-03-13 14:34:00,20.523,20.569,20.426,20.426,450000.0
2008-03-13 14:35:00,20.513,20.523,20.453,20.453,350000.0
2008-03-13 14:36:00,20.446,20.551,20.413,20.523,450000.0
2008-03-13 14:37:00,20.462,20.571,20.42,20.553,550000.0
2008-03-13 14:38:00,20.505,20.539,20.448,20.485,400000.0
2008-03-13 14:39:00,20.458,20.589,20.384,20.506,800000.0
2008-03-13 14:40:00,20.477,20.588,20.462,20.571,700000.0
2008-03-13 14:41:00,20.498,20.538,20.437,20.538,350000.0
2008-03-13 14:42:00,20.561,20.561,20.43,20.504,450000.0
2008-03-13 14:43:00,20.495,20.502,20.339,20.502,500000.0
2008-03-13 14:44:00,20.415,20.5,20.415,20.498,450000.0
2008-03-13 14:45:00,20.509,20.557,20.406,20.406,400000.0
2008-03-13 14:46:00,20.549,20.584,20.452,20.505,550000.0
2008-03-13 14:47:00,20.572,20.615,20.484,20.597,350000.0
2008-03-13 14:48:00,20.562,20.607,20.511,20.584,400000.0
2008-03-13 14:49:00,20.588,20.588,20.435,20.435,500000.0
2008-03-13 14:50:00,20.497,20.62,20.492,20.564,400000.0
2008-03-13 14:51:00,20.573,20.593,20.47,20.533,350000.0
2008-03-13 14:52:00,20.572,20.572,20.476,20.479,450000.0
2008-03-13 14:53:00,20.469,20.542,20.441,20.486,400000.0
2008-03-13 14:54:00,20.546,20.61,20.444,20.522,400000.0
2008-03-13 14:55:00,20.528,20.556,20.414,20.414,450000.0
2008-03-13 14:56:00,20.534,20.551,20.435,20.478,350000.0
2008-03-13 14:57:00,20.515,20.567,20.474,20.549,500000.0
2008-03-13 14:58:00,20.51,20.526,20.407,20.526,400000.0
2008-03-13 14:59:00,20.517,20.585,20.473,20.561,550000.0
2008-03-13 15:00:00,20.465,20.515,20.406,20.406,350000.0
2008-03-13 15:01:00,20.523,20.523,20.389,20.416,400000.0
2008-03-13 15:02:00,20.498,20.544,20.404,20.443,400000.0
2008-03-13 15:03:00,20.427,20.47,20.356,20.437,550000.0
2008-03-13 15:04:00,20.476,20.513,20.397,20.406,400000.0
2008-03-13 15:05:00,20.392,20.542,20.392,20.542,550000.0
2008-03-13 15:06:00,20.482,20.549,20.401,20.42,550000.0
2008-03-13 15:07:00,20.459,20.571,20.421,20.529,350000.0
2008-03-13 15:08:00,20.42,20.552,20.42,20.498,450000.0
2008-03-13 15:09:00,20.557,20.576,20.451,20.463,450000.0
2008-03-13 15:10:00,20.47,20.562,20.419,20.472,400000.0
2008-03-13 15:11:00,20.518,20.518,20.418,20.499,500000.0
2008-03-13 15:12:00,20.468,20.539,20.438,20.539,350000.0
2008-03-13 15:13:00,20.492,20.582,20.468,20.468,400000.0
2008-03-13 15:14:00,20.446,20.538,20.426,20.445,350000.0
2008-03-13 15:15:00,20.45,20.554,20.41,20.443,400000.0
2008-03-13 15:16:00,20.441,20.57,20.441,20.57,350000.0
2008-03-13 15:17:00,20.427,20.551,20.427,20.508,500000.0
2008-03-13 15:18:00,20.481,20.486,20.388,20.486,450000.0
2008-03-13 15:19:00,20.439,20.561,20.41,20.423,450000.0
2008-03-13 15:20:00,20.487,20.584,20.45,20.459,550000.0
2008-03-13 15:21:00,20.487,20.556,20.466,20.556,400000.0
2008-03-13 15:22:00,20.581,20.625,20.527,20.594,350000.0
2008-03-13 15:23:00,20.533,20.624,20.533,20.576,400000.0
2008-03-13 15:24:00,20.482,20.604,20.482,20.6,500000.0
2008-03-13 15:25:00,20.618,20.618,20.51,20.531,450000.0
2008-03-13 15:26:00,20.581,20.619,20.489,20.489,450000.0
2008-03-13 15:27:00,20.577,20.633,20.493,20.493,450000.0
2008-03-13 15:28:00,20.532,20.633,20.502,20.633,550000.0
2008-03-13 15:29:00,20.666,20.669,20.568,20.603,400000.0
2008-03-13 15:30:00,20.652,20.699,20.562,20.637,450000.0
2008-03-13 15:31:00,20.572,20.683,20.552,20.552,350000.0
2008-03-13 15:32:00,20.683,20.687,20.51,20.616,500000.0
2008-03-13 15:33:00,20.586,20.673,20.543,20.602,550000.0
2008-03-13 15:34:00,20.56,20.65,20.56,20.639,450000.0
2008-03-13 15:35:00,20.61,20.624,20.51,20.516,500000.0
2008-03-13 15:36:00,20.568,20.644,20.507,20.629,550000.0
2008-03-13 15:37:00,20.633,20.659,20.532,20.577,450000.0
2008-03-13 15:38:00,20.579,20.67,20.572,20.572,450000.0
2008-03-13 15:39:00,20.571,20.628,20.558,20.628,350000.0
2008-03-13 15:40:00,20.516,20.61,20.502,20.558,550000.0
2008-03-13 15:41:00,20.599,20.674,20.518,20.564,350000.0
2008-03-13 15:42:00,20.578,20.694,20.551,20.667,400000.0
2008-03-13 15:43:00,20.624,20.669,20.573,20.632,450000.0
2008-03-13 15:44:00,20.691,20.729,20.632,20.695,350000.0
2008-03-13 15:45:00,20.711,20.73,20.606,20.73,450000.0
2008-03-13 15:46:00,20.721,20.725,20.604,20.725,350000.0
2008-03-13 15:47:00,20.697,20.723,20.595,20.606,550000.0
2008-03-13 15:48:00,20.628,20.689,20.584,20.599,350000.0
2008-03-13 15:49:00,20.697,20.705,20.624,20.687,350000.0
2008-03-13 15:50:00,20.683,20.683,20.536,20.574,550000.0
2008-03-13 15:51:00,20.536,20.635,20.505,20.625,500000.0
2008-03-13 15:52:00,20.513,20.625,20.491,20.491,350000.0
2008-03-13 15:53:00,20.586,20.586,20.449,20.523,450000.0
2008-03-13 15:54:00,20.577,20.634,20.501,20.588,450000.0
2008-03-13 15:55:00,20.54,20.638,20.519,20.638,550000.0
2008-03-13 15:56:00,20.662,20.662,20.521,20.521,450000.0
2008-03-13 15:57:00,20.587,20.663,20.545,20.663,500000.0
2008-03-13 15:58:00,20.638,20.657,20.518,20.657,500000.0
2008-03-13 15:59:00,20.648,20.648,20.525,20.56,450000.0
2008-03-13 16:00:00,20.64,20.698,20.53,20.622,550000.0
2008-03-13 16:01:00,20.614,20.643,20.529,20.632,450000.0
2008-03-13 16:02:00,20.544,20.671,20.539,20.619,550000.0
2008-03-13 16:03:00,20.568,20.618,20.52,20.537,400000.0
2008-03-13 16:04:00,20.511,20.64,20.507,20.613,550000.0
2008-03-13 16:05:00,20.652,20.652,20.541,20.612,350000.0
2008-03-13 16:06:00,20.617,20.65,20.509,20.635,500000.0
2008-03-13 16:07:00,20.668,20.668,20.553,20.553,500000.0
2008-03-13 16:08:00,20.533,20.67,20.533,20.644,450000.0
2008-03-13 16:09:00,20.591,20.706,20.566,20.706,350000.0
2008-03-13 16:10:00,20.687,20.747,20.606,20.699,400000.0
2008-03-13 16:11:00,20.638,20.727,20.625,20.663,550000.0
2008-03-13 16:12:00,20.663,20.756,20.653,20.756,400000.0
2008-03-13 16:13:00,20.68,20.749,20.635,20.655,450000.0
2008-03-13 16:14:00,20.707,20.743,20.639,20.665,350000.0
2008-03-13 16:15:00,20.631,20.737,20.589,20.633,400000.0
2008-03-13 16:16:00,20.69,20.755,20.635,20.703,550000.0
2008-03-13 16:17:00,20.69,20.717,20.594,20.594,350000.0
2008-03-13 16:18:00,20.722,20.734,20.597,20.701,400000.0
2008-03-13 16:19:00,20.629,20.733,20.629,20.722,500000.0
2008-03-13 16:20:00,20.707,20.72,20.583,20.642,550000.0
2008-03-13 16:21:00,20.604,20.713,20.591,20.596,400000.0
2008-03-13 16:22:00,20.682,20.704,20.605,20.652,450000.0
2008-03-13 16:23:00,20.601,20.724,20.597,20.597,400000.0
2008-03-13 16:24:00,20.648,20.676,20.576,20.676,400000.0
2008-03-13 16:25:00,20.658,20.676,20.546,20.584,450000.0
2008-03-13 16:26:00,20.637,20.687,20.549,20.549,550000.0
2008-03-13 16:27:00,20.643,20.672,20.557,20.67,650000.0
2008-03-13 16:28:00,20.644,20.715,20.594,20.67,550000.0
2008-03-13 16:29:00,20.65,20.749,20.627,20.654,400000.0
2008-03-13 16:30:00,20.627,20.727,20.603,20.689,550000.0
2008-03-13 16:31:00,20.729,20.754,20.627,20.627,500000.0
2008-03-13 16:32:00,20.652,20.74,20.597,20.74,400000.0
2008-03-13 16:33:00,20.673,20.768,20.654,20.687,550000.0
2008-03-13 16:34:00,20.728,20.763,20.654,20.668,400000.0
2008-03-13 16:35:00,20.631,20.691,20.616,20.641,400000.0
2008-03-13 16:36:00,20.723,20.786,20.649,20.67,400000.0
2008-03-13 16:37:00,20.628,20.791,20.628,20.729,450000.0
2008-03-13 16:38:00,20.626,20.742,20.616,20.635,450000.0
2008-03-13 16:39:00,20.788,20.806,20.713,20.806,500000.0
2008-03-13 16:40:00,20.727,20.799,20.697,20.759,450000.0
2008-03-13 16:41:00,20.732,20.812,20.674,20.776,400000.0
2008-03-13 16:42:00,20.793,20.816,20.662,20.796,700000.0
2008-03-13 16:43:00,20.663,20.794,20.663,20.721,350000.0
2008-03-13 16:44:00,20.753,20.787,20.655,20.716,550000.0
2008-03-13 16:45:00,20.734,20.769,20.715,20.766,350000.0
2008-03-13 16:46:00,20.734,20.793,20.698,20.748,500000.0
2008-03-13 16:47:00,20.686,20.792,20.662,20.693,600000.0
2008-03-13 16:48:00,20.778,20.778,20.638,20.681,400000.0
2008-03-13 16:49:00,20.757,20.802,20.685,20.685,450000.0
2008-03-13 16:50:00,20.798,20.798,20.65,20.791,500000.0
2008-03-13 16:51:00,20.745,20.824,20.664,20.715,500000.0
2008-03-13 16:52:00,20.647,20.784,20.647,20.73,400000.0
2008-03-13 16:53:00,20.729,20.768,20.648,20.679,400000.0
2008-03-13 16:54:00,20.684,20.755,20.633,20.633,450000.0
2008-03-13 16:55:00,20.68,20.688,20.542,20.688,500000.0
2008-03-13 16:56:00,20.59,20.699,20.569,20.569,400000.0
2008-03-13 16:57:00,20.534,20.666,20.534,20.57,350000.0
2008-03-13 16:58:00,20.625,20.71,20.522,20.601,450000.0
2008-03-13 16:59:00,20.599,20.697,20.586,20.598,400000.0
2008-03-13 17:00:00,20.714,20.714,20.622,20.65,350000.0
2008-03-13 17:01:00,20.681,20.681,20.563,20.675,450000.0
2008-03-13 17:02:00,20.6,20.714,20.6,20.624,400000.0
2008-03-13 17:03:00,20.616,20.681,20.556,20.569,450000.0
2008-03-13 17:04:00,20.588,20.671,20.538,20.6,350000.0
2008-03-13 17:05:00,20.678,20.685,20.518,20.624,400000.0
2008-03-13 17:06:00,20.655,20.655,20.559,20.643,350000.0
2008-03-13 17:07:00,20.591,20.653,20.547,20.547,450000.0
2008-03-13 17:08:00,20.493,20.647,20.493,20.647,500000.0
2008-03-13 17:09:00,20.64,20.676,20.542,20.551,450000.0
2008-03-13 17:10:00,20.678,20.685,20.549,20.636,550000.0
2008-03-13 17:11:00,20.557,20.688,20.554,20.565,250000.0
2008-03-13 17:12:00,20.524,20.613,20.524,20.604,400000.0
2008-03-13 17:13:00,20.515,20.647,20.501,20.501,600000.0
2008-03-13 17:14:00,20.511,20.626,20.511,20.52,500000.0
2008-03-13 17:15:00,20.623,20.645,20.508,20.528,350000.0
2008-03-13 17:16:00,20.637,20.637,20.512,20.607,450000.0
2008-03-13 17:17:00,20.575,20.703,20.565,20.703,550000.0
2008-03-13 17:18:00,20.597,20.679,20.538,20.679,400000.0
2008-03-13 17:19:00,20.635,20.668,20.506,20.58,550000.0
2008-03-13 17:20:00,20.7,20.705,20.577,20.596,350000.0
2008-03-13 17:21:00,20.7,20.7,20.573,20.696,450000.0
2008-03-13 17:22:00,20.679,20.694,20.585,20.587,400000.0
2008-03-13 17:23:00,20.59,20.672,20.59,20.66,550000.0
2008-03-13 17:24:00,20.537,20.656,20.537,20.585,450000.0
2008-03-13 17:25:00,20.63,20.639,20.496,20.513,550000.0
2008-03-13 17:26:00,20.417,20.534,20.394,20.394,450000.0
2008-03-13 17:27:00,20.489,20.489,20.332,20.432,650000.0
2008-03-13 17:28:00,20.403,20.486,20.348,20.486,550000.0
2008-03-13 17:29:00,20.385,20.489,20.385,20.452,450000.0
2008-03-13 17:30:00,20.342,20.459,20.341,20.459,350000.0
2008-03-13 17:31:00,20.468,20.537,20.415,20.485,600000.0
2008-03-13 17:32:00,20.401,20.512,20.392,20.465,400000.0
2008-03-13 17:33:00,20.44,20.487,20.352,20.467,550000.0
2008-03-13 17:34:00,20.377,20.439,20.314,20.434,500000.0
2008-03-13 17:35:00,20.432,20.491,20.363,20.422,500000.0
2008-03-13 17:36:00,20.344,20.475,20.31,20.475,400000.0
2008-03-13 17:37:00,20.498,20.498,20.388,20.458,500000.0
2008-03-13 17:38:00,20.453,20.517,20.392,20.458,550000.0
2008-03-13 17:39:00,20.479,20.493,20.395,20.413,350000.0
2008-03-13 17:40:00,20.527,20.544,20.445,20.544,550000.0
2008-03-13 17:41:00,20.517,20.551,20.43,20.435,500000.0
2008-03-13 17:42:00,20.421,20.541,20.421,20.527,500000.0
2008-03-13 17:43:00,20.369,20.529,20.369,20.427,550000.0
2008-03-13 17:44:00,20.451,20.467,20.364,20.364,350000.0
2008-03-13 17:45:00,20.407,20.508,20.386,20.407,550000.0
2008-03-13 17:46:00,20.469,20.5,20.365,20.469,400000.0
2008-03-13 17:47:00,20.395,20.492,20.363,20.492,550000.0
2008-03-13 17:48:00,20.513,20.531,20.418,20.531,400000.0
2008-03-13 17:49:00,20.37,20.523,20.351,20.484,650000.0
2008-03-13 17:50:00,20.458,20.53,20.437,20.515,350000.0
2008-03-13 17:51:00,20.543,20.559,20.419,20.556,350000.0
2008-03-13 17:52:00,20.541,20.558,20.448,20.558,300000.0
2008-03-13 17:53:00,20.547,20.584,20.492,20.492,500000.0
2008-03-13 17:54:00,20.501,20.576,20.475,20.503,350000.0
2008-03-13 17:55:00,20.471,20.578,20.428,20.444,550000.0
2008-03-13 17:56:00,20.477,20.57,20.438,20.506,500000.0
2008-03-13 17:57:00,20.451,20.572,20.451,20.468,400000.0
2008-03-13 17:58:00,20.405,20.54,20.405,20.501,400000.0
2008-03-13 17:59:00,20.447,20.568,20.445,20.568,350000.0
2008-03-13 18:00:00,20.541,20.57,20.441,20.441,400000.0
2008-03-13 18:01:00,20.492,20.561,20.43,20.453,400000.0
2008-03-13 18:02:00,20.512,20.582,20.457,20.582,450000.0
2008-03-13 18:03:00,20.465,20.574,20.459,20.501,450000.0
2008-03-13 18:04:00,20.561,20.561,20.447,20.447,450000.0
2008-03-13 18:05:00,20.526,20.601,20.452,20.473,750000.0
2008-03-13 18:06:00,20.428,20.522,20.413,20.487,300000.0
2008-03-13 18:07:00,20.528,20.528,20.393,20.477,450000.0
2008-03-13 18:08:00,20.468,20.556,20.383,20.475,500000.0
2008-03-13 18:09:00,20.442,20.502,20.359,20.415,350000.0
2008-03-13 18:10:00,20.441,20.472,20.368,20.472,400000.0
2008-03-13 18:11:00,20.369,20.504,20.341,20.471,450000.0
2008-03-13 18:12:00,20.494,20.494,20.374,20.447,400000.0
2008-03-13 18:13:00,20.458,20.496,20.376,20.401,450000.0
2008-03-13 18:14:00,20.347,20.489,20.346,20.458,550000.0
2008-03-13 18:15:00,20.472,20.472,20.367,20.367,450000.0
2008-03-13 18:16:00,20.48,20.516,20.385,20.445,550000.0
2008-03-13 18:17:00,20.364,20.484,20.348,20.372,400000.0
2008-03-13 18:18:00,20.366,20.543,20.366,20.528,500000.0
2008-03-13 18:19:00,20.53,20.53,20.413,20.499,500000.0
2008-03-13 18:20:00,20.362,20.497,20.362,20.448,550000.0
2008-03-13 18:21:00,20.446,20.504,20.39,20.444,550000.0
2008-03-13 18:22:00,20.411,20.516,20.4,20.484,350000.0
2008-03-13 18:23:00,20.496,20.496,20.388,20.469,400000.0
2008-03-13 18:24:00,20.397,20.481,20.372,20.481,350000.0
2008-03-13 18:25:00,20.328,20.483,20.328,20.483,450000.0
2008-03-13 18:26:00,20.468,20.479,20.395,20.467,350000.0
2008-03-13 18:27:00,20.402,20.496,20.346,20.47,400000.0
2008-03-13 18:28:00,20.351,20.465,20.348,20.348,400000.0
2008-03-13 18:29:00,20.358,20.392,20.283,20.34,450000.0
2008-03-13 18:30:00,20.387,20.44,20.305,20.381,450000.0
2008-03-13 18:31:00,20.353,20.421,20.335,20.338,1550000.0
2008-03-13 18:32:00,20.338,20.411,20.285,20.364,450000.0
2008-03-13 18:33:00,20.387,20.387,20.262,20.262,550000.0
2008-03-13 18:34:00,20.256,20.36,20.231,20.252,550000.0
2008-03-13 18:35:00,20.238,20.331,20.238,20.296,350000.0
2008-03-13 18:36:00,20.29,20.404,20.261,20.298,500000.0
2008-03-13 18:37:00,20.289,20.363,20.266,20.354,400000.0
2008-03-13 18:38:00,20.251,20.396,20.251,20.356,450000.0
2008-03-13 18:39:00,20.355,20.361,20.274,20.32,350000.0
2008-03-13 18:40:00,20.305,20.431,20.287,20.287,550000.0
2008-03-13 18:41:00,20.396,20.421,20.287,20.395,500000.0
2008-03-13 18:42:00,20.36,20.383,20.277,20.303,400000.0
2008-03-13 18:43:00,20.359,20.387,20.296,20.338,450000.0
2008-03-13 18:44:00,20.412,20.412,20.31,20.388,550000.0
2008-03-13 18:45:00,20.398,20.423,20.325,20.325,400000.0
2008-03-13 18:46:00,20.447,20.469,20.318,20.412,550000.0
2008-03-13 18:47:00,20.392,20.439,20.315,20.363,550000.0
2008-03-13 18:48:00,20.392,20.468,20.392,20.468,400000.0
2008-03-13 18:49:00,20.396,20.456,20.34,20.382,450000.0
2008-03-13 18:50:00,20.464,20.489,20.351,20.468,350000.0
2008-03-13 18:51:00,20.382,20.445,20.326,20.355,250000.0
2008-03-13 18:52:00,20.429,20.458,20.337,20.337,400000.0
2008-03-13 18:53:00,20.391,20.46,20.349,20.44,450000.0
2008-03-13 18:54:00,20.459,20.476,20.34,20.436,400000.0
2008-03-13 18:55:00,20.39,20.47,20.365,20.41,450000.0
2008-03-13 18:56:00,20.468,20.468,20.347,20.347,350000.0
2008-03-13 18:57:00,20.3,20.453,20.3,20.414,350000.0
2008-03-13 18:58:00,20.388,20.403,20.32,20.383,1250000.0
2008-03-13 18:59:00,20.331,20.395,20.331,20.368,450000.0
2008-03-13 19:00:00,20.348,20.422,20.291,20.418,350000.0
2008-03-13 19:01:00,20.318,20.371,20.28,20.35,500000.0
2008-03-13 19:02:00,20.348,20.417,20.338,20.352,350000.0
2008-03-13 19:03:00,20.362,20.41,20.291,20.36,450000.0
2008-03-13 19:04:00,20.309,20.404,20.3,20.359,450000.0
2008-03-13 19:05:00,20.306,20.393,20.284,20.291,450000.0
2008-03-13 19:06:00,20.372,20.408,20.261,20.305,400000.0
2008-03-13 19:07:00,20.376,20.388,20.297,20.344,350000.0
2008-03-13 19:08:00,20.358,20.378,20.293,20.297,450000.0
2008-03-13 19:09:00,20.299,20.433,20.282,20.284,550000.0
2008-03-13 19:10:00,20.333,20.346,20.25,20.306,400000.0
2008-03-13 19:11:00,20.225,20.359,20.225,20.272,450000.0
2008-03-13 19:12:00,20.244,20.333,20.217,20.298,450000.0
2008-03-13 19:13:00,20.297,20.352,20.222,20.34,550000.0
2008-03-13 19:14:00,20.232,20.355,20.232,20.337,250000.0
2008-03-13 19:15:00,20.27,20.341,20.24,20.24,350000.0
2008-03-13 19:16:00,20.313,20.372,20.224,20.284,500000.0
2008-03-13 19:17:00,20.236,20.369,20.236,20.265,400000.0
2008-03-13 19:18:00,20.333,20.333,20.223,20.249,300000.0
2008-03-13 19:19:00,20.316,20.354,20.225,20.354,350000.0
2008-03-13 19:20:00,20.331,20.336,20.233,20.258,400000.0
2008-03-13 19:21:00,20.262,20.329,20.244,20.312,350000.0
2008-03-13 19:22:00,20.338,20.346,20.227,20.247,400000.0
2008-03-13 19:23:00,20.301,20.325,20.24,20.321,500000.0
2008-03-13 19:24:00,20.281,20.336,20.228,20.297,550000.0
2008-03-13 19:25:00,20.223,20.326,20.223,20.248,450000.0
2008-03-13 19:26:00,20.319,20.371,20.23,20.23,450000.0
2008-03-13 19:27:00,20.347,20.347,20.223,20.252,400000.0
2008-03-13 19:28:00,20.26,20.352,20.22,20.312,450000.0
2008-03-13 19:29:00,20.323,20.343,20.219,20.219,500000.0
2008-03-13 19:30:00,20.236,20.307,20.225,20.307,400000.0
2008-03-13 19:31:00,20.281,20.331,20.228,20.252,400000.0
2008-03-13 19:32:00,20.209,20.32,20.209,20.288,300000.0
2008-03-13 19:33:00,20.295,20.302,20.181,20.249,400000.0
2008-03-13 19:34:00,20.227,20.314,20.224,20.261,400000.0
2008-03-13 19:35:00,20.34,20.35,20.229,20.261,400000.0
2008-03-13 19:36:00,20.218,20.312,20.199,20.199,400000.0
2008-03-13 19:37:00,20.252,20.318,20.211,20.218,350000.0
2008-03-13 19:38:00,20.264,20.355,20.25,20.332,400000.0
2008-03-13 19:39:00,20.294,20.294,20.146,20.195,400000.0
2008-03-13 19:40:00,20.207,20.309,20.194,20.265,350000.0
2008-03-13 19:41:00,20.242,20.283,20.155,20.276,500000.0
2008-03-13 19:42:00,20.188,20.271,20.139,20.271,400000.0
2008-03-13 19:43:00,20.234,20.271,20.181,20.204,500000.0
2008-03-13 19:44:00,20.245,20.286,20.181,20.181,350000.0
2008-03-13 19:45:00,20.282,20.286,20.157,20.268,400000.0
2008-03-13 19:46:00,20.222,20.31,20.222,20.225,400000.0
2008-03-13 19:47:00,20.305,20.311,20.228,20.307,400000.0
2008-03-13 19:48:00,20.273,20.289,20.162,20.289,350000.0
2008-03-13 19:49:00,20.253,20.306,20.214,20.258,400000.0
2008-03-13 19:50:00,20.184,20.296,20.183,20.296,500000.0
2008-03-13 19:51:00,20.259,20.295,20.168,20.168,350000.0
2008-03-13 19:52:00,20.178,20.327,20.178,20.27,400000.0
2008-03-13 19:53:00,20.208,20.3,20.189,20.3,450000.0
2008-03-13 19:54:00,20.21,20.28,20.195,20.234,400000.0
2008-03-13 19:55:00,20.292,20.316,20.181,20.316,350000.0
2008-03-13 19:56:00,20.196,20.298,20.196,20.218,400000.0
2008-03-13 19:57:00,20.195,20.195,20.195,20.195,50000.0
2008-03-13 19:58:00,20.222,20.324,20.222,20.311,150000.0
2008-03-13 19:59:00,20.25,20.3,20.183,20.183,500000.0
2008-03-13 20:00:00,20.202,20.339,20.202,20.204,500000.0
2008-03-13 20:01:00,20.309,20.317,20.279,20.317,150000.0
2008-03-13 20:02:00,20.182,20.304,20.182,20.291,500000.0
2008-03-13 20:03:00,20.197,20.295,20.197,20.295,150000.0
2008-03-13 20:04:00,20.283,20.31,20.191,20.31,350000.0
2008-03-13 20:05:00,20.162,20.299,20.153,20.256,500000.0
2008-03-13 20:06:00,20.196,20.289,20.188,20.219,350000.0
2008-03-13 20:07:00,20.165,20.281,20.165,20.281,350000.0
2008-03-13 20:08:00,20.264,20.307,20.173,20.298,250000.0
2008-03-13 20:09:00,20.259,20.31,20.205,20.31,450000.0
2008-03-13 20:10:00,20.233,20.324,20.192,20.192,250000.0
2008-03-13 20:11:00,20.278,20.315,20.196,20.198,500000.0
2008-03-13 20:12:00,20.226,20.349,20.226,20.249,350000.0
2008-03-13 20:13:00,20.343,20.36,20.234,20.234,300000.0
2008-03-13 20:14:00,20.267,20.36,20.267,20.329,350000.0
2008-03-13 20:15:00,20.33,20.33,20.247,20.307,400000.0
2008-03-13 20:16:00,20.256,20.302,20.206,20.223,500000.0
2008-03-13 20:17:00,20.297,20.325,20.262,20.262,200000.0
2008-03-13 20:18:00,20.228,20.343,20.219,20.287,400000.0
2008-03-13 20:19:00,20.305,20.305,20.223,20.271,350000.0
2008-03-13 20:20:00,20.339,20.339,20.209,20.294,400000.0
2008-03-13 20:21:00,20.329,20.346,20.232,20.232,350000.0
2008-03-13 20:22:00,20.377,20.377,20.26,20.26,200000.0
2008-03-13 20:23:00,20.331,20.331,20.331,20.331,50000.0
2008-03-13 20:24:00,20.293,20.363,20.253,20.321,250000.0
2008-03-13 20:25:00,20.36,20.36,20.212,20.231,400000.0
2008-03-13 20:26:00,20.36,20.371,20.269,20.323,350000.0
2008-03-13 20:27:00,20.22,20.304,20.22,20.234,150000.0
2008-03-13 20:28:00,20.272,20.326,20.254,20.254,150000.0
2008-03-13 20:29:00,20.28,20.383,20.247,20.302,550000.0
2008-03-13 20:30:00,20.306,20.348,20.306,20.319,400000.0
2008-03-13 20:31:00,20.28,20.374,20.247,20.326,350000.0
2008-03-13 20:32:00,20.376,20.402,20.275,20.338,350000.0
2008-03-13 20:33:00,20.332,20.375,20.278,20.375,150000.0
2008-03-13 20:34:00,20.333,20.364,20.235,20.364,550000.0
2008-03-13 20:35:00,20.358,20.395,20.311,20.333,250000.0
2008-03-13 20:36:00,20.275,20.341,20.252,20.341,350000.0
2008-03-13 20:37:00,20.359,20.365,20.267,20.267,250000.0
2008-03-13 20:38:00,20.401,20.401,20.306,20.365,400000.0
2008-03-13 20:39:00,20.357,20.399,20.293,20.32,350000.0
2008-03-13 20:40:00,20.298,20.428,20.278,20.278,150000.0
2008-03-13 20:41:00,20.373,20.425,20.287,20.333,400000.0
2008-03-13 20:42:00,20.339,20.384,20.291,20.341,200000.0
2008-03-13 20:43:00,20.309,20.433,20.309,20.346,400000.0
2008-03-13 20:44:00,20.34,20.417,20.32,20.392,500000.0
2008-03-13 20:45:00,20.347,20.418,20.311,20.311,400000.0
2008-03-13 20:46:00,20.295,20.295,20.295,20.295,50000.0
2008-03-13 20:47:00,20.324,20.427,20.276,20.427,250000.0
2008-03-13 20:48:00,20.341,20.344,20.31,20.344,200000.0
2008-03-13 20:49:00,20.369,20.394,20.281,20.289,350000.0
2008-03-13 20:50:00,20.36,20.391,20.312,20.391,400000.0
2008-03-13 20:52:00,20.401,20.407,20.308,20.407,350000.0
2008-03-13 20:53:00,20.343,20.425,20.317,20.386,250000.0
2008-03-13 20:54:00,20.313,20.313,20.313,20.313,50000.0
2008-03-13 20:56:00,20.414,20.446,20.359,20.406,500000.0
2008-03-13 20:58:00,20.374,20.433,20.374,20.433,100000.0
2008-03-13 20:59:00,20.408,20.439,20.323,20.326,650000.0
2008-03-13 21:00:00,20.299,20.405,20.299,20.405,150000.0
2008-03-13 21:01:00,20.314,20.337,20.314,20.337,150000.0
2008-03-13 21:02:00,20.341,20.408,20.341,20.391,550000.0
2008-03-13 21:03:00,20.347,20.347,20.336,20.336,100000.0
2008-03-13 21:04:00,20.393,20.401,20.27,20.363,450000.0
2008-03-13 21:05:00,20.409,20.424,20.292,20.419,250000.0
2008-03-13 21:08:00,20.417,20.417,20.352,20.359,300000.0
2008-03-13 21:09:00,20.296,20.411,20.296,20.311,400000.0
2008-03-13 21:10:00,20.339,20.339,20.339,20.339,50000.0
2008-03-13 21:11:00,20.381,20.381,20.381,20.381,50000.0
2008-03-13 21:12:00,20.353,20.375,20.263,20.333,200000.0
2008-03-13 21:13:00,20.406,20.406,20.287,20.287,400000.0
2008-03-13 21:14:00,20.385,20.385,20.369,20.369,100000.0
2008-03-13 21:15:00,20.391,20.401,20.273,20.304,400000.0
2008-03-13 21:16:00,20.369,20.41,20.256,20.41,450000.0
2008-03-13 21:18:00,20.303,20.368,20.24,20.249,350000.0
2008-03-13 21:19:00,20.286,20.382,20.263,20.382,300000.0
2008-03-13 21:20:00,20.368,20.395,20.27,20.372,400000.0
2008-03-13 21:21:00,20.302,20.417,20.302,20.417,100000.0
2008-03-13 21:22:00,20.365,20.418,20.301,20.418,400000.0
2008-03-13 21:23:00,20.333,20.461,20.333,20.398,400000.0
2008-03-13 21:24:00,20.305,20.421,20.305,20.403,400000.0
2008-03-13 21:25:00,20.334,20.454,20.301,20.301,400000.0
2008-03-13 21:26:00,20.436,20.473,20.345,20.345,350000.0
2008-03-13 21:27:00,20.318,20.322,20.318,20.322,150000.0
2008-03-13 21:30:00,20.393,20.464,20.339,20.375,250000.0
2008-03-13 21:31:00,20.361,20.361,20.319,20.319,100000.0
2008-03-13 21:32:00,20.355,20.355,20.355,20.355,50000.0
2008-03-13 21:33:00,20.393,20.439,20.36,20.387,350000.0
2008-03-13 21:34:00,20.34,20.471,20.34,20.463,550000.0
2008-03-13 21:35:00,20.349,20.416,20.297,20.297,200000.0
2008-03-13 21:36:00,20.452,20.473,20.388,20.388,400000.0
2008-03-13 21:37:00,20.422,20.467,20.324,20.453,650000.0
2008-03-13 21:38:00,20.386,20.484,20.386,20.423,150000.0
2008-03-13 21:39:00,20.493,20.499,20.4,20.421,400000.0
2008-03-13 21:40:00,20.467,20.527,20.401,20.496,500000.0
2008-03-13 21:41:00,20.527,20.527,20.451,20.524,250000.0
2008-03-13 21:42:00,20.508,20.528,20.436,20.469,500000.0
2008-03-13 21:43:00,20.511,20.511,20.431,20.432,350000.0
2008-03-13 21:44:00,20.354,20.498,20.354,20.379,400000.0
2008-03-13 21:45:00,20.437,20.514,20.387,20.387,400000.0
2008-03-13 21:46:00,20.46,20.513,20.399,20.45,500000.0
2008-03-13 21:47:00,20.404,20.522,20.366,20.441,500000.0
2008-03-13 21:49:00,20.522,20.54,20.453,20.453,250000.0
2008-03-13 21:50:00,20.493,20.502,20.411,20.425,350000.0
2008-03-13 21:51:00,20.442,20.475,20.442,20.475,100000.0
2008-03-13 21:52:00,20.466,20.557,20.466,20.492,350000.0
2008-03-13 21:54:00,20.489,20.536,20.481,20.481,300000.0
2008-03-13 21:55:00,20.449,20.534,20.403,20.403,400000.0
2008-03-13 21:56:00,20.44,20.566,20.431,20.431,350000.0
2008-03-13 21:57:00,20.529,20.529,20.394,20.438,550000.0
2008-03-13 21:59:00,20.516,20.536,20.414,20.425,900000.0
2008-03-13 22:00:00,20.497,20.518,20.414,20.455,550000.0
2008-03-13 22:01:00,20.492,20.492,20.421,20.421,100000.0
2008-03-13 22:03:00,20.535,20.535,20.442,20.486,250000.0
2008-03-13 22:04:00,20.531,20.531,20.515,20.515,100000.0
2008-03-13 22:06:00,20.549,20.576,20.47,20.477,350000.0
2008-03-13 22:07:00,20.492,20.522,20.449,20.494,400000.0
2008-03-13 22:09:00,20.548,20.548,20.497,20.499,400000.0
2008-03-13 22:10:00,20.541,20.541,20.494,20.541,200000.0
2008-03-13 22:13:00,20.456,20.547,20.402,20.461,550000.0
2008-03-13 22:14:00,20.447,20.53,20.405,20.53,450000.0
2008-03-13 22:15:00,20.488,20.568,20.488,20.524,200000.0
2008-03-13 22:16:00,20.547,20.561,20.466,20.511,650000.0
2008-03-13 22:17:00,20.512,20.543,20.365,20.416,450000.0
2008-03-13 22:18:00,20.529,20.529,20.405,20.484,500000.0
2008-03-13 22:19:00,20.454,20.531,20.376,20.412,750000.0
2008-03-13 22:20:00,20.36,20.493,20.36,20.446,350000.0
2008-03-13 22:21:00,20.4,20.509,20.4,20.406,400000.0
2008-03-13 22:22:00,20.348,20.498,20.336,20.498,550000.0
2008-03-13 22:23:00,20.42,20.507,20.42,20.456,300000.0
2008-03-13 22:24:00,20.467,20.484,20.344,20.393,350000.0
2008-03-13 22:25:00,20.323,20.48,20.323,20.393,250000.0
2008-03-13 22:26:00,20.467,20.469,20.341,20.341,350000.0
2008-03-13 22:27:00,20.442,20.456,20.325,20.446,350000.0
2008-03-13 22:29:00,20.455,20.483,20.342,20.457,500000.0
2008-03-13 22:30:00,20.465,20.482,20.413,20.474,350000.0
2008-03-13 22:32:00,20.344,20.45,20.344,20.348,200000.0
2008-03-13 22:33:00,20.448,20.448,20.448,20.448,50000.0
2008-03-13 22:34:00,20.416,20.487,20.379,20.487,400000.0
2008-03-13 22:35:00,20.349,20.497,20.347,20.497,250000.0
2008-03-13 22:36:00,20.505,20.505,20.375,20.414,400000.0
2008-03-13 22:37:00,20.459,20.512,20.353,20.497,550000.0
2008-03-13 22:38:00,20.481,20.499,20.481,20.499,100000.0
2008-03-13 22:39:00,20.476,20.532,20.388,20.484,450000.0
2008-03-13 22:40:00,20.428,20.502,20.424,20.438,350000.0
2008-03-13 22:41:00,20.334,20.444,20.334,20.372,200000.0
2008-03-13 22:42:00,20.357,20.496,20.357,20.496,100000.0
2008-03-13 22:43:00,20.449,20.449,20.394,20.394,100000.0
2008-03-13 22:44:00,20.493,20.493,20.466,20.466,100000.0
2008-03-13 22:45:00,20.467,20.5,20.423,20.459,350000.0
2008-03-13 22:46:00,20.408,20.485,20.408,20.485,100000.0
2008-03-13 22:47:00,20.45,20.45,20.45,20.45,50000.0
2008-03-13 22:48:00,20.405,20.48,20.388,20.388,500000.0
2008-03-13 22:49:00,20.439,20.439,20.439,20.439,50000.0
2008-03-13 22:50:00,20.469,20.52,20.439,20.439,400000.0
2008-03-13 22:51:00,20.47,20.509,20.402,20.482,400000.0
2008-03-13 22:52:00,20.458,20.51,20.435,20.51,300000.0
2008-03-13 22:53:00,20.482,20.572,20.471,20.471,350000.0
2008-03-13 22:54:00,20.493,20.535,20.453,20.497,350000.0
2008-03-13 22:55:00,20.406,20.513,20.391,20.443,300000.0
2008-03-13 22:56:00,20.448,20.448,20.42,20.42,100000.0
2008-03-13 22:57:00,20.436,20.516,20.431,20.449,300000.0
2008-03-13 22:58:00,20.406,20.496,20.406,20.496,100000.0
2008-03-13 22:59:00,20.425,20.488,20.399,20.399,400000.0
2008-03-13 23:00:00,20.438,20.482,20.39,20.426,350000.0
2008-03-13 23:01:00,20.419,20.504,20.419,20.423,450000.0
2008-03-13 23:02:00,20.461,20.494,20.412,20.494,200000.0
2008-03-13 23:03:00,20.456,20.458,20.456,20.458,100000.0
2008-03-13 23:04:00,20.468,20.468,20.468,20.468,50000.0
2008-03-13 23:05:00,20.417,20.5,20.411,20.5,200000.0
2008-03-13 23:06:00,20.439,20.439,20.439,20.439,50000.0
2008-03-13 23:07:00,20.526,20.526,20.431,20.431,150000.0
2008-03-13 23:08:00,20.518,20.527,20.444,20.453,550000.0
2008-03-13 23:09:00,20.43,20.524,20.396,20.41,550000.0
2008-03-13 23:10:00,20.531,20.537,20.449,20.497,200000.0
2008-03-13 23:11:00,20.483,20.539,20.415,20.441,250000.0
2008-03-13 23:12:00,20.46,20.541,20.442,20.444,750000.0
2008-03-13 23:13:00,20.531,20.531,20.443,20.502,400000.0
2008-03-13 23:14:00,20.546,20.555,20.468,20.491,300000.0
2008-03-13 23:15:00,20.491,20.491,20.491,20.491,50000.0
2008-03-13 23:17:00,20.539,20.542,20.434,20.464,350000.0
2008-03-13 23:20:00,20.457,20.533,20.429,20.476,550000.0
2008-03-13 23:30:00,20.484,20.531,20.408,20.422,450000.0
2008-03-13 23:40:00,20.529,20.532,20.424,20.454,400000.0
2008-03-13 23:45:00,20.527,20.527,20.424,20.424,100000.0
2008-03-13 23:48:00,20.505,20.505,20.362,20.418,350000.0
2008-03-13 23:50:00,20.532,20.532,20.432,20.474,300000.0
2008-03-13 23:57:00,20.512,20.512,20.422,20.511,250000.0
2008-03-14 00:00:00,20.384,20.524,20.384,20.453,550000.0
2008-03-14 00:01:00,20.423,20.537,20.423,20.537,100000.0
2008-03-14 00:02:00,20.423,20.495,20.399,20.495,450000.0
2008-03-14 00:03:00,20.544,20.549,20.44,20.549,400000.0
2008-03-14 00:04:00,20.544,20.544,20.406,20.425,350000.0
2008-03-14 00:05:00,20.503,20.572,20.448,20.558,400000.0
2008-03-14 00:06:00,20.519,20.519,20.4,20.462,350000.0
2008-03-14 00:08:00,20.518,20.518,20.353,20.417,550000.0
2008-03-14 00:09:00,20.524,20.541,20.398,20.508,400000.0
2008-03-14 00:10:00,20.45,20.594,20.45,20.547,400000.0
2008-03-14 00:12:00,20.454,20.537,20.407,20.407,300000.0
2008-03-14 00:13:00,20.507,20.541,20.465,20.532,250000.0
2008-03-14 00:14:00,20.42,20.527,20.42,20.465,300000.0
2008-03-14 00:15:00,20.536,20.536,20.417,20.53,450000.0
2008-03-14 00:16:00,20.515,20.554,20.442,20.464,400000.0
2008-03-14 00:17:00,20.46,20.525,20.424,20.525,400000.0
2008-03-14 00:18:00,20.388,20.507,20.372,20.372,400000.0
2008-03-14 00:19:00,20.546,20.546,20.464,20.546,300000.0
2008-03-14 00:20:00,20.494,20.541,20.486,20.486,300000.0
2008-03-14 00:21:00,20.472,20.548,20.406,20.461,250000.0
2008-03-14 00:24:00,20.394,20.534,20.394,20.511,400000.0
2008-03-14 00:25:00,20.506,20.506,20.348,20.448,550000.0
2008-03-14 00:26:00,20.485,20.568,20.419,20.474,650000.0
2008-03-14 00:27:00,20.472,20.569,20.415,20.55,350000.0
2008-03-14 00:28:00,20.466,20.53,20.343,20.53,500000.0
2008-03-14 00:29:00,20.412,20.546,20.412,20.459,400000.0
2008-03-14 00:30:00,20.512,20.512,20.387,20.387,400000.0
2008-03-14 00:31:00,20.494,20.508,20.434,20.484,300000.0
2008-03-14 00:32:00,20.453,20.541,20.453,20.472,350000.0
2008-03-14 00:33:00,20.449,20.502,20.396,20.396,350000.0
2008-03-14 00:34:00,20.471,20.504,20.454,20.499,400000.0
2008-03-14 00:35:00,20.483,20.517,20.402,20.402,550000.0
2008-03-14 00:36:00,20.434,20.509,20.434,20.453,350000.0
2008-03-14 00:40:00,20.471,20.494,20.466,20.488,250000.0
2008-03-14 00:43:00,20.402,20.551,20.402,20.522,400000.0
2008-03-14 00:44:00,20.459,20.478,20.408,20.423,400000.0
2008-03-14 00:46:00,20.517,20.517,20.375,20.502,200000.0
2008-03-14 00:47:00,20.449,20.451,20.405,20.423,350000.0
2008-03-14 00:49:00,20.41,20.478,20.399,20.466,250000.0
2008-03-14 00:50:00,20.425,20.425,20.398,20.398,150000.0
2008-03-14 00:51:00,20.347,20.495,20.323,20.486,300000.0
2008-03-14 00:52:00,20.437,20.49,20.437,20.47,150000.0
2008-03-14 00:53:00,20.469,20.481,20.415,20.471,450000.0
2008-03-14 00:54:00,20.449,20.507,20.449,20.476,300000.0
2008-03-14 00:55:00,20.478,20.513,20.414,20.513,400000.0
2008-03-14 00:56:00,20.433,20.434,20.401,20.401,250000.0
2008-03-14 00:57:00,20.38,20.425,20.38,20.425,150000.0
2008-03-14 00:58:00,20.399,20.472,20.396,20.411,350000.0
2008-03-14 00:59:00,20.474,20.474,20.359,20.359,300000.0
2008-03-14 01:00:00,20.411,20.483,20.387,20.449,550000.0
2008-03-14 01:01:00,20.45,20.517,20.447,20.499,400000.0
2008-03-14 01:02:00,20.394,20.465,20.393,20.429,400000.0
2008-03-14 01:03:00,20.447,20.447,20.372,20.396,400000.0
2008-03-14 01:04:00,20.378,20.465,20.356,20.465,400000.0
2008-03-14 01:05:00,20.461,20.461,20.396,20.434,450000.0
2008-03-14 01:06:00,20.42,20.468,20.37,20.388,350000.0
2008-03-14 01:07:00,20.422,20.483,20.405,20.483,450000.0
2008-03-14 01:08:00,20.403,20.465,20.403,20.461,150000.0
2008-03-14 01:09:00,20.408,20.492,20.367,20.492,350000.0
2008-03-14 01:10:00,20.438,20.479,20.353,20.41,500000.0
2008-03-14 01:11:00,20.44,20.467,20.414,20.415,250000.0
2008-03-14 01:12:00,20.469,20.503,20.366,20.503,350000.0
2008-03-14 01:13:00,20.387,20.471,20.387,20.433,500000.0
2008-03-14 01:14:00,20.444,20.495,20.41,20.484,400000.0
2008-03-14 01:15:00,20.454,20.454,20.408,20.408,350000.0
2008-03-14 01:16:00,20.413,20.536,20.413,20.534,300000.0
2008-03-14 01:17:00,20.392,20.53,20.392,20.514,300000.0
2008-03-14 01:18:00,20.465,20.465,20.365,20.399,300000.0
2008-03-14 01:19:00,20.45,20.53,20.446,20.48,400000.0
2008-03-14 01:20:00,20.385,20.48,20.379,20.48,350000.0
2008-03-14 01:21:00,20.444,20.508,20.384,20.508,500000.0
2008-03-14 01:22:00,20.488,20.532,20.39,20.517,450000.0
2008-03-14 01:24:00,20.528,20.528,20.473,20.473,300000.0
2008-03-14 01:26:00,20.487,20.527,20.447,20.524,400000.0
2008-03-14 01:27:00,20.397,20.532,20.397,20.44,400000.0
2008-03-14 01:28:00,20.421,20.548,20.403,20.48,400000.0
2008-03-14 01:29:00,20.4,20.512,20.4,20.439,300000.0
2008-03-14 01:30:00,20.51,20.518,20.421,20.518,400000.0
2008-03-14 01:34:00,20.479,20.526,20.391,20.453,400000.0
2008-03-14 01:35:00,20.492,20.524,20.445,20.445,250000.0
2008-03-14 01:36:00,20.509,20.509,20.404,20.432,350000.0
2008-03-14 01:37:00,20.525,20.526,20.4,20.416,350000.0
2008-03-14 01:39:00,20.519,20.519,20.391,20.45,500000.0
2008-03-14 01:40:00,20.493,20.527,20.397,20.525,500000.0
2008-03-14 01:43:00,20.469,20.506,20.42,20.443,300000.0
2008-03-14 01:47:00,20.51,20.544,20.426,20.544,550000.0
2008-03-14 01:49:00,20.519,20.556,20.504,20.539,400000.0
2008-03-14 01:50:00,20.478,20.551,20.442,20.498,550000.0
2008-03-14 01:52:00,20.534,20.587,20.437,20.437,450000.0
2008-03-14 01:53:00,20.488,20.525,20.408,20.525,450000.0
2008-03-14 01:55:00,20.529,20.559,20.444,20.487,450000.0
2008-03-14 01:56:00,20.509,20.556,20.483,20.495,350000.0
2008-03-14 01:59:00,20.47,20.564,20.47,20.527,300000.0
2008-03-14 02:00:00,20.563,20.597,20.489,20.497,350000.0
2008-03-14 02:02:00,20.516,20.563,20.455,20.455,400000.0
2008-03-14 02:03:00,20.552,20.554,20.468,20.552,400000.0
2008-03-14 02:05:00,20.474,20.569,20.441,20.569,250000.0
2008-03-14 02:06:00,20.549,20.549,20.373,20.46,350000.0
2008-03-14 02:07:00,20.531,20.531,20.47,20.47,150000.0
2008-03-14 02:08:00,20.446,20.49,20.433,20.433,200000.0
2008-03-14 02:09:00,20.526,20.564,20.48,20.562,400000.0
2008-03-14 02:10:00,20.516,20.553,20.446,20.446,300000.0
2008-03-14 02:11:00,20.571,20.602,20.494,20.566,350000.0
2008-03-14 02:12:00,20.494,20.55,20.407,20.439,400000.0
2008-03-14 02:13:00,20.507,20.507,20.347,20.497,400000.0
2008-03-14 02:14:00,20.413,20.506,20.356,20.506,400000.0
2008-03-14 02:15:00,20.388,20.511,20.378,20.434,400000.0
2008-03-14 02:16:00,20.39,20.492,20.39,20.426,350000.0
2008-03-14 02:17:00,20.51,20.51,20.411,20.442,250000.0
2008-03-14 02:18:00,20.449,20.507,20.449,20.5,250000.0
2008-03-14 02:19:00,20.499,20.562,20.435,20.513,550000.0
2008-03-14 02:20:00,20.444,20.542,20.425,20.458,300000.0
2008-03-14 02:21:00,20.502,20.587,20.453,20.453,550000.0
2008-03-14 02:22:00,20.46,20.549,20.46,20.488,350000.0
2008-03-14 02:23:00,20.469,20.543,20.469,20.543,100000.0
2008-03-14 02:24:00,20.549,20.559,20.43,20.559,400000.0
2008-03-14 02:26:00,20.48,20.548,20.406,20.479,300000.0
2008-03-14 02:27:00,20.501,20.536,20.428,20.525,500000.0
2008-03-14 02:28:00,20.544,20.547,20.533,20.547,200000.0
2008-03-14 02:29:00,20.549,20.549,20.471,20.471,100000.0
2008-03-14 02:30:00,20.482,20.559,20.412,20.512,500000.0
2008-03-14 02:31:00,20.487,20.562,20.487,20.506,350000.0
2008-03-14 02:35:00,20.546,20.547,20.446,20.547,500000.0
2008-03-14 02:36:00,20.541,20.541,20.541,20.541,50000.0
2008-03-14 02:37:00,20.485,20.534,20.485,20.49,350000.0
2008-03-14 02:38:00,20.545,20.545,20.504,20.504,200000.0
2008-03-14 02:39:00,20.534,20.556,20.46,20.522,450000.0
2008-03-14 02:40:00,20.457,20.536,20.426,20.47,400000.0
2008-03-14 02:43:00,20.556,20.584,20.431,20.431,400000.0
2008-03-14 02:44:00,20.455,20.535,20.443,20.443,300000.0
2008-03-14 02:45:00,20.481,20.481,20.424,20.474,300000.0
2008-03-14 02:46:00,20.506,20.528,20.468,20.468,150000.0
2008-03-14 02:47:00,20.479,20.561,20.422,20.459,250000.0
2008-03-14 02:48:00,20.453,20.524,20.453,20.465,250000.0
2008-03-14 02:49:00,20.533,20.558,20.422,20.447,700000.0
2008-03-14 02:50:00,20.472,20.55,20.47,20.55,350000.0
2008-03-14 02:51:00,20.488,20.503,20.488,20.503,100000.0
2008-03-14 02:53:00,20.534,20.534,20.475,20.475,100000.0
2008-03-14 02:55:00,20.452,20.543,20.452,20.543,250000.0
2008-03-14 02:56:00,20.501,20.501,20.501,20.501,50000.0
2008-03-14 02:57:00,20.397,20.533,20.363,20.533,300000.0
2008-03-14 02:58:00,20.481,20.579,20.448,20.518,900000.0
2008-03-14 02:59:00,20.547,20.547,20.45,20.546,350000.0
2008-03-14 03:00:00,20.502,20.509,20.425,20.425,600000.0
2008-03-14 03:01:00,20.547,20.547,20.423,20.423,200000.0
2008-03-14 03:02:00,20.477,20.528,20.454,20.512,300000.0
2008-03-14 03:04:00,20.516,20.516,20.516,20.516,100000.0
2008-03-14 03:05:00,20.508,20.508,20.453,20.488,350000.0
2008-03-14 03:06:00,20.497,20.504,20.454,20.49,250000.0
2008-03-14 03:07:00,20.465,20.501,20.448,20.448,400000.0
2008-03-14 03:08:00,20.457,20.501,20.457,20.501,100000.0
2008-03-14 03:12:00,20.515,20.515,20.39,20.435,350000.0
2008-03-14 03:20:00,20.493,20.578,20.422,20.422,550000.0
2008-03-14 03:21:00,20.489,20.512,20.443,20.491,400000.0
2008-03-14 03:22:00,20.509,20.53,20.423,20.483,450000.0
2008-03-14 03:23:00,20.537,20.537,20.416,20.487,300000.0
2008-03-14 03:24:00,20.528,20.528,20.476,20.526,400000.0
2008-03-14 03:26:00,20.415,20.576,20.415,20.495,450000.0
2008-03-14 03:28:00,20.484,20.528,20.484,20.528,100000.0
2008-03-14 03:30:00,20.472,20.507,20.472,20.482,250000.0
2008-03-14 03:31:00,20.466,20.541,20.466,20.525,200000.0
2008-03-14 03:32:00,20.485,20.54,20.485,20.54,150000.0
2008-03-14 03:33:00,20.539,20.539,20.393,20.503,400000.0
2008-03-14 03:34:00,20.537,20.537,20.406,20.478,400000.0
2008-03-14 03:35:00,20.477,20.477,20.477,20.477,50000.0
2008-03-14 03:36:00,20.552,20.552,20.494,20.525,300000.0
2008-03-14 03:37:00,20.564,20.593,20.457,20.578,300000.0
2008-03-14 03:38:00,20.565,20.566,20.495,20.566,300000.0
2008-03-14 03:39:00,20.561,20.562,20.488,20.556,250000.0
2008-03-14 03:40:00,20.473,20.538,20.453,20.479,350000.0
2008-03-14 03:41:00,20.548,20.548,20.494,20.514,350000.0
2008-03-14 03:42:00,20.515,20.54,20.515,20.54,100000.0
2008-03-14 03:43:00,20.529,20.562,20.487,20.562,350000.0
2008-03-14 03:44:00,20.553,20.556,20.487,20.554,250000.0
2008-03-14 03:45:00,20.466,20.566,20.466,20.511,250000.0
2008-03-14 03:46:00,20.471,20.548,20.458,20.502,300000.0
2008-03-14 03:48:00,20.511,20.551,20.428,20.521,350000.0
2008-03-14 03:50:00,20.521,20.55,20.459,20.544,500000.0
2008-03-14 03:51:00,20.517,20.553,20.426,20.553,500000.0
2008-03-14 03:52:00,20.466,20.514,20.463,20.463,200000.0
2008-03-14 03:53:00,20.467,20.532,20.406,20.459,400000.0
2008-03-14 03:54:00,20.547,20.547,20.41,20.525,350000.0
2008-03-14 03:55:00,20.528,20.528,20.444,20.511,350000.0
2008-03-14 03:57:00,20.451,20.54,20.411,20.54,500000.0
2008-03-14 03:59:00,20.504,20.513,20.43,20.513,350000.0
2008-03-14 04:00:00,20.445,20.454,20.445,20.454,100000.0
2008-03-14 04:01:00,20.442,20.501,20.429,20.463,250000.0
2008-03-14 04:02:00,20.425,20.5,20.421,20.421,250000.0
2008-03-14 04:04:00,20.526,20.526,20.39,20.445,350000.0
2008-03-14 04:05:00,20.454,20.489,20.409,20.477,400000.0
2008-03-14 04:06:00,20.494,20.567,20.438,20.438,400000.0
2008-03-14 04:10:00,20.396,20.453,20.396,20.453,100000.0
2008-03-14 04:11:00,20.406,20.541,20.406,20.541,250000.0
2008-03-14 04:12:00,20.505,20.505,20.505,20.505,50000.0
2008-03-14 04:13:00,20.438,20.452,20.438,20.452,100000.0
2008-03-14 04:14:00,20.537,20.537,20.473,20.473,100000.0
2008-03-14 04:15:00,20.466,20.517,20.381,20.426,350000.0
2008-03-14 04:16:00,20.428,20.428,20.428,20.428,50000.0
2008-03-14 04:20:00,20.529,20.532,20.424,20.454,350000.0
2008-03-14 04:21:00,20.506,20.506,20.42,20.481,400000.0
2008-03-14 04:24:00,20.534,20.537,20.429,20.459,350000.0
2008-03-14 04:26:00,20.525,20.525,20.403,20.447,350000.0
2008-03-14 04:27:00,20.457,20.499,20.413,20.474,400000.0
2008-03-14 04:29:00,20.491,20.516,20.41,20.508,550000.0
2008-03-14 04:30:00,20.457,20.528,20.457,20.521,250000.0
2008-03-14 04:33:00,20.525,20.525,20.402,20.447,350000.0
2008-03-14 04:34:00,20.476,20.501,20.415,20.476,400000.0
2008-03-14 04:35:00,20.481,20.523,20.415,20.415,400000.0
2008-03-14 04:37:00,20.433,20.521,20.383,20.423,250000.0
2008-03-14 04:38:00,20.521,20.521,20.422,20.422,200000.0
2008-03-14 04:39:00,20.507,20.507,20.357,20.397,400000.0
2008-03-14 04:40:00,20.417,20.417,20.417,20.417,50000.0
2008-03-14 04:41:00,20.391,20.46,20.391,20.46,100000.0
2008-03-14 04:42:00,20.503,20.503,20.503,20.503,50000.0
2008-03-14 04:44:00,20.447,20.583,20.447,20.539,550000.0
2008-03-14 04:45:00,20.413,20.55,20.413,20.534,400000.0
2008-03-14 04:46:00,20.464,20.524,20.421,20.47,400000.0
2008-03-14 04:48:00,20.464,20.529,20.41,20.452,350000.0
2008-03-14 04:49:00,20.439,20.547,20.431,20.431,350000.0
2008-03-14 04:50:00,20.495,20.495,20.401,20.401,100000.0
2008-03-14 04:53:00,20.536,20.566,20.448,20.468,350000.0
2008-03-14 04:55:00,20.44,20.521,20.402,20.521,350000.0
2008-03-14 04:58:00,20.483,20.483,20.422,20.432,350000.0
2008-03-14 05:00:00,20.473,20.495,20.401,20.445,300000.0
2008-03-14 05:01:00,20.48,20.48,20.382,20.474,400000.0
2008-03-14 05:03:00,20.446,20.496,20.446,20.454,400000.0
2008-03-14 05:04:00,20.441,20.489,20.394,20.394,350000.0
2008-03-14 05:06:00,20.471,20.471,20.369,20.369,200000.0
2008-03-14 05:07:00,20.376,20.469,20.376,20.469,150000.0
2008-03-14 05:10:00,20.519,20.522,20.414,20.444,350000.0
2008-03-14 05:11:00,20.492,20.492,20.414,20.414,100000.0
2008-03-14 05:13:00,20.524,20.527,20.419,20.449,350000.0
2008-03-14 05:14:00,20.46,20.508,20.422,20.474,400000.0
2008-03-14 05:16:00,20.513,20.513,20.391,20.441,350000.0
2008-03-14 05:17:00,20.451,20.481,20.451,20.481,100000.0
2008-03-14 05:18:00,20.505,20.517,20.505,20.517,100000.0
2008-03-14 05:19:00,20.521,20.521,20.404,20.508,400000.0
2008-03-14 05:20:00,20.475,20.531,20.475,20.477,300000.0
2008-03-14 05:21:00,20.476,20.476,20.476,20.476,50000.0
2008-03-14 05:27:00,20.483,20.53,20.483,20.53,100000.0
2008-03-14 05:29:00,20.455,20.514,20.4,20.445,450000.0
2008-03-14 05:30:00,20.498,20.498,20.391,20.456,400000.0
2008-03-14 05:33:00,20.45,20.531,20.395,20.395,700000.0
2008-03-14 05:34:00,20.429,20.51,20.417,20.447,350000.0
2008-03-14 05:36:00,20.539,20.539,20.496,20.496,150000.0
2008-03-14 05:37:00,20.529,20.532,20.424,20.454,400000.0
2008-03-14 05:38:00,20.481,20.522,20.458,20.51,400000.0
2008-03-14 05:40:00,20.443,20.484,20.441,20.484,350000.0
2008-03-14 05:41:00,20.518,20.518,20.518,20.518,50000.0
2008-03-14 05:42:00,20.486,20.533,20.446,20.478,400000.0
2008-03-14 05:43:00,20.419,20.51,20.391,20.448,550000.0
2008-03-14 05:44:00,20.512,20.532,20.414,20.532,450000.0
2008-03-14 05:45:00,20.445,20.537,20.419,20.448,550000.0
2008-03-14 05:47:00,20.516,20.516,20.421,20.508,250000.0
2008-03-14 05:48:00,20.499,20.499,20.499,20.499,50000.0
2008-03-14 05:50:00,20.533,20.533,20.403,20.518,500000.0
2008-03-14 05:52:00,20.391,20.518,20.391,20.395,350000.0
2008-03-14 05:53:00,20.428,20.54,20.411,20.435,250000.0
2008-03-14 05:54:00,20.512,20.532,20.433,20.482,350000.0
2008-03-14 05:55:00,20.434,20.512,20.404,20.512,550000.0
2008-03-14 05:56:00,20.505,20.514,20.43,20.465,350000.0
2008-03-14 05:57:00,20.471,20.521,20.409,20.494,300000.0
2008-03-14 05:59:00,20.472,20.531,20.389,20.527,750000.0
2008-03-14 06:01:00,20.446,20.527,20.419,20.527,500000.0
2008-03-14 06:03:00,20.447,20.537,20.425,20.478,550000.0
2008-03-14 06:04:00,20.407,20.488,20.407,20.488,100000.0
2008-03-14 06:05:00,20.493,20.504,20.36,20.43,350000.0
2008-03-14 06:07:00,20.428,20.526,20.384,20.408,600000.0
2008-03-14 06:08:00,20.416,20.526,20.416,20.472,350000.0
2008-03-14 06:09:00,20.48,20.529,20.421,20.421,350000.0
2008-03-14 06:10:00,20.489,20.522,20.414,20.444,450000.0
2008-03-14 06:11:00,20.504,20.526,20.417,20.52,500000.0
2008-03-14 06:12:00,20.505,20.524,20.411,20.433,400000.0
2008-03-14 06:13:00,20.449,20.509,20.424,20.454,400000.0
2008-03-14 06:14:00,20.477,20.558,20.47,20.558,400000.0
2008-03-14 06:16:00,20.508,20.524,20.429,20.524,150000.0
2008-03-14 06:17:00,20.419,20.495,20.419,20.495,200000.0
2008-03-14 06:18:00,20.5,20.538,20.417,20.447,400000.0
2008-03-14 06:19:00,20.541,20.541,20.403,20.41,600000.0
2008-03-14 06:20:00,20.474,20.504,20.474,20.504,100000.0
2008-03-14 06:21:00,20.519,20.541,20.494,20.541,250000.0
2008-03-14 06:25:00,20.455,20.515,20.389,20.515,400000.0
2008-03-14 06:26:00,20.507,20.509,20.415,20.443,400000.0
2008-03-14 06:27:00,20.487,20.583,20.487,20.509,450000.0
2008-03-14 06:28:00,20.477,20.616,20.477,20.58,650000.0
2008-03-14 06:29:00,20.458,20.521,20.458,20.476,350000.0
2008-03-14 06:30:00,20.53,20.55,20.474,20.503,350000.0
2008-03-14 06:31:00,20.524,20.524,20.481,20.495,250000.0
2008-03-14 06:32:00,20.408,20.492,20.408,20.492,250000.0
2008-03-14 06:33:00,20.477,20.519,20.442,20.498,400000.0
2008-03-14 06:34:00,20.491,20.521,20.394,20.43,350000.0
2008-03-14 06:35:00,20.497,20.505,20.386,20.452,250000.0
2008-03-14 06:36:00,20.512,20.548,20.512,20.522,300000.0
2008-03-14 06:37:00,20.453,20.523,20.409,20.43,550000.0
2008-03-14 06:38:00,20.395,20.561,20.395,20.476,350000.0
2008-03-14 06:39:00,20.393,20.514,20.393,20.514,450000.0
2008-03-14 06:40:00,20.516,20.534,20.445,20.498,400000.0
2008-03-14 06:42:00,20.513,20.513,20.453,20.453,100000.0
2008-03-14 06:43:00,20.442,20.523,20.435,20.523,300000.0
2008-03-14 06:44:00,20.439,20.486,20.377,20.486,350000.0
2008-03-14 06:45:00,20.501,20.517,20.431,20.455,400000.0
2008-03-14 06:46:00,20.502,20.504,20.502,20.504,100000.0
2008-03-14 06:47:00,20.524,20.541,20.462,20.541,350000.0
2008-03-14 06:49:00,20.482,20.501,20.363,20.428,300000.0
2008-03-14 06:50:00,20.522,20.609,20.446,20.474,550000.0
2008-03-14 06:51:00,20.504,20.552,20.482,20.482,400000.0
2008-03-14 06:54:00,20.491,20.527,20.471,20.497,350000.0
2008-03-14 06:55:00,20.518,20.526,20.416,20.475,300000.0
2008-03-14 06:56:00,20.502,20.595,20.424,20.424,350000.0
2008-03-14 06:57:00,20.49,20.582,20.475,20.524,450000.0
2008-03-14 06:58:00,20.52,20.557,20.411,20.442,550000.0
2008-03-14 06:59:00,20.53,20.562,20.454,20.511,300000.0
2008-03-14 07:00:00,20.447,20.563,20.427,20.427,550000.0
2008-03-14 07:01:00,20.529,20.571,20.526,20.553,400000.0
2008-03-14 07:02:00,20.56,20.56,20.413,20.428,350000.0
2008-03-14 07:03:00,20.433,20.557,20.433,20.464,350000.0
2008-03-14 07:04:00,20.43,20.528,20.41,20.421,450000.0
2008-03-14 07:06:00,20.527,20.563,20.45,20.501,350000.0
2008-03-14 07:07:00,20.561,20.57,20.428,20.428,400000.0
2008-03-14 07:08:00,20.554,20.574,20.483,20.483,500000.0
2008-03-14 07:10:00,20.522,20.54,20.421,20.504,400000.0
2008-03-14 07:11:00,20.533,20.555,20.459,20.511,500000.0
2008-03-14 07:12:00,20.503,20.55,20.456,20.479,400000.0
2008-03-14 07:14:00,20.562,20.562,20.462,20.48,400000.0
2008-03-14 07:15:00,20.458,20.571,20.458,20.5,350000.0
2008-03-14 07:16:00,20.447,20.547,20.444,20.488,400000.0
2008-03-14 07:17:00,20.536,20.579,20.455,20.509,550000.0
2008-03-14 07:18:00,20.503,20.602,20.475,20.482,350000.0
2008-03-14 07:19:00,20.579,20.646,20.494,20.632,500000.0
2008-03-14 07:20:00,20.6,20.6,20.494,20.599,300000.0
2008-03-14 07:21:00,20.562,20.669,20.515,20.522,400000.0
2008-03-14 07:22:00,20.601,20.606,20.496,20.596,500000.0
2008-03-14 07:23:00,20.505,20.589,20.505,20.508,300000.0
2008-03-14 07:24:00,20.482,20.634,20.482,20.623,400000.0
2008-03-14 07:25:00,20.586,20.586,20.461,20.462,400000.0
2008-03-14 07:26:00,20.533,20.6,20.491,20.595,550000.0
2008-03-14 07:27:00,20.536,20.631,20.518,20.53,350000.0
2008-03-14 07:28:00,20.514,20.62,20.491,20.573,300000.0
2008-03-14 07:29:00,20.552,20.641,20.531,20.556,400000.0
2008-03-14 07:30:00,20.61,20.61,20.521,20.521,300000.0
2008-03-14 07:31:00,20.577,20.609,20.477,20.477,400000.0
2008-03-14 07:32:00,20.512,20.614,20.512,20.604,300000.0
2008-03-14 07:33:00,20.584,20.609,20.513,20.513,350000.0
2008-03-14 07:34:00,20.613,20.624,20.49,20.624,500000.0
2008-03-14 07:35:00,20.6,20.6,20.523,20.546,400000.0
2008-03-14 07:36:00,20.549,20.606,20.523,20.589,400000.0
2008-03-14 07:37:00,20.617,20.648,20.538,20.564,400000.0
2008-03-14 07:38:00,20.533,20.632,20.522,20.563,350000.0
2008-03-14 07:39:00,20.632,20.632,20.493,20.577,400000.0
2008-03-14 07:40:00,20.535,20.603,20.5,20.594,350000.0
2008-03-14 07:41:00,20.584,20.609,20.474,20.588,350000.0
2008-03-14 07:42:00,20.617,20.617,20.511,20.582,400000.0
2008-03-14 07:43:00,20.587,20.645,20.532,20.645,400000.0
2008-03-14 07:44:00,20.477,20.619,20.477,20.619,300000.0
2008-03-14 07:45:00,20.626,20.626,20.519,20.586,300000.0
2008-03-14 07:46:00,20.508,20.609,20.491,20.571,500000.0
2008-03-14 07:47:00,20.518,20.603,20.486,20.544,350000.0
2008-03-14 07:48:00,20.609,20.609,20.506,20.589,400000.0
2008-03-14 07:49:00,20.62,20.62,20.498,20.586,450000.0
2008-03-14 07:50:00,20.598,20.611,20.488,20.566,400000.0
2008-03-14 07:52:00,20.559,20.614,20.534,20.558,400000.0
2008-03-14 07:53:00,20.555,20.559,20.55,20.557,250000.0
2008-03-14 07:54:00,20.514,20.657,20.483,20.483,550000.0
2008-03-14 07:55:00,20.553,20.637,20.527,20.557,450000.0
2008-03-14 07:56:00,20.509,20.608,20.509,20.607,400000.0
2008-03-14 07:57:00,20.624,20.627,20.541,20.579,500000.0
2008-03-14 07:58:00,20.649,20.649,20.488,20.611,350000.0
2008-03-14 07:59:00,20.682,20.732,20.575,20.575,350000.0
2008-03-14 08:00:00,20.634,20.675,20.552,20.675,350000.0
2008-03-14 08:01:00,20.581,20.702,20.555,20.64,400000.0
2008-03-14 08:02:00,20.663,20.663,20.539,20.657,400000.0
2008-03-14 08:03:00,20.686,20.686,20.566,20.62,350000.0
2008-03-14 08:04:00,20.624,20.688,20.588,20.688,400000.0
2008-03-14 08:05:00,20.643,20.685,20.604,20.608,450000.0
2008-03-14 08:06:00,20.569,20.719,20.569,20.623,550000.0
2008-03-14 08:07:00,20.636,20.638,20.55,20.625,450000.0
2008-03-14 08:08:00,20.653,20.653,20.553,20.61,300000.0
2008-03-14 08:09:00,20.66,20.666,20.543,20.666,450000.0
2008-03-14 08:10:00,20.532,20.62,20.532,20.616,350000.0
2008-03-14 08:11:00,20.612,20.643,20.525,20.552,350000.0
2008-03-14 08:12:00,20.56,20.687,20.56,20.636,400000.0
2008-03-14 08:13:00,20.531,20.56,20.503,20.503,250000.0
2008-03-14 08:14:00,20.625,20.625,20.556,20.616,300000.0
2008-03-14 08:15:00,20.65,20.67,20.532,20.627,350000.0
2008-03-14 08:16:00,20.54,20.623,20.504,20.52,500000.0
2008-03-14 08:17:00,20.522,20.641,20.522,20.613,400000.0
2008-03-14 08:18:00,20.631,20.655,20.526,20.551,550000.0
2008-03-14 08:19:00,20.565,20.658,20.565,20.656,400000.0
2008-03-14 08:20:00,20.591,20.655,20.546,20.643,350000.0
2008-03-14 08:21:00,20.551,20.7,20.551,20.63,450000.0
2008-03-14 08:22:00,20.568,20.666,20.523,20.605,550000.0
2008-03-14 08:23:00,20.539,20.658,20.539,20.658,300000.0
2008-03-14 08:24:00,20.552,20.644,20.516,20.551,500000.0
2008-03-14 08:25:00,20.546,20.682,20.546,20.559,400000.0
2008-03-14 08:26:00,20.604,20.641,20.497,20.501,450000.0
2008-03-14 08:27:00,20.56,20.664,20.531,20.646,400000.0
2008-03-14 08:28:00,20.66,20.66,20.558,20.652,500000.0
2008-03-14 08:29:00,20.554,20.661,20.489,20.661,400000.0
2008-03-14 08:30:00,20.555,20.679,20.555,20.573,350000.0
2008-03-14 08:31:00,20.68,20.692,20.545,20.662,350000.0
2008-03-14 08:32:00,20.607,20.73,20.607,20.714,350000.0
2008-03-14 08:33:00,20.595,20.668,20.595,20.651,400000.0
2008-03-14 08:34:00,20.574,20.715,20.574,20.646,400000.0
2008-03-14 08:35:00,20.608,20.694,20.558,20.608,350000.0
2008-03-14 08:36:00,20.561,20.688,20.561,20.652,450000.0
2008-03-14 08:37:00,20.68,20.7,20.589,20.686,500000.0
2008-03-14 08:38:00,20.525,20.686,20.525,20.683,550000.0
2008-03-14 08:39:00,20.642,20.642,20.538,20.581,550000.0
2008-03-14 08:40:00,20.587,20.634,20.523,20.634,350000.0
2008-03-14 08:41:00,20.547,20.614,20.547,20.586,250000.0
2008-03-14 08:42:00,20.628,20.628,20.559,20.56,300000.0
2008-03-14 08:43:00,20.63,20.63,20.502,20.596,300000.0
2008-03-14 08:44:00,20.63,20.655,20.578,20.578,350000.0
2008-03-14 08:45:00,20.551,20.634,20.517,20.634,400000.0
2008-03-14 08:46:00,20.62,20.652,20.518,20.558,600000.0
2008-03-14 08:47:00,20.589,20.679,20.544,20.619,500000.0
2008-03-14 08:49:00,20.653,20.653,20.538,20.538,500000.0
2008-03-14 08:50:00,20.569,20.637,20.553,20.637,350000.0
2008-03-14 08:51:00,20.591,20.668,20.535,20.547,500000.0
2008-03-14 08:52:00,20.544,20.649,20.542,20.63,550000.0
2008-03-14 08:53:00,20.557,20.692,20.557,20.667,400000.0
2008-03-14 08:54:00,20.603,20.662,20.53,20.569,400000.0
2008-03-14 08:55:00,20.553,20.647,20.522,20.595,350000.0
2008-03-14 08:56:00,20.634,20.634,20.508,20.601,400000.0
2008-03-14 08:57:00,20.528,20.653,20.527,20.572,550000.0
2008-03-14 08:58:00,20.556,20.636,20.556,20.636,250000.0
2008-03-14 08:59:00,20.623,20.623,20.537,20.554,350000.0
2008-03-14 09:00:00,20.554,20.646,20.552,20.593,600000.0
2008-03-14 09:01:00,20.59,20.63,20.536,20.575,550000.0
2008-03-14 09:02:00,20.614,20.681,20.543,20.543,500000.0
2008-03-14 09:03:00,20.608,20.652,20.528,20.547,450000.0
2008-03-14 09:04:00,20.65,20.65,20.516,20.617,550000.0
2008-03-14 09:05:00,20.62,20.658,20.518,20.658,350000.0
2008-03-14 09:06:00,20.668,20.668,20.545,20.608,400000.0
2008-03-14 09:07:00,20.577,20.658,20.541,20.542,500000.0
2008-03-14 09:08:00,20.492,20.614,20.492,20.518,350000.0
2008-03-14 09:09:00,20.628,20.683,20.542,20.658,950000.0
2008-03-14 09:10:00,20.577,20.636,20.526,20.526,300000.0
2008-03-14 09:11:00,20.561,20.629,20.526,20.544,350000.0
2008-03-14 09:12:00,20.612,20.648,20.505,20.643,450000.0
2008-03-14 09:13:00,20.62,20.647,20.52,20.52,450000.0
2008-03-14 09:16:00,20.568,20.62,20.518,20.558,450000.0
2008-03-14 09:17:00,20.651,20.651,20.502,20.508,350000.0
2008-03-14 09:18:00,20.513,20.636,20.492,20.636,400000.0
2008-03-14 09:19:00,20.532,20.646,20.532,20.592,500000.0
2008-03-14 09:20:00,20.597,20.605,20.506,20.539,500000.0
2008-03-14 09:21:00,20.564,20.659,20.539,20.628,500000.0
2008-03-14 09:22:00,20.577,20.612,20.494,20.569,600000.0
2008-03-14 09:23:00,20.588,20.598,20.496,20.589,450000.0
2008-03-14 09:24:00,20.585,20.621,20.486,20.565,550000.0
2008-03-14 09:25:00,20.558,20.612,20.532,20.612,350000.0
2008-03-14 09:26:00,20.603,20.621,20.483,20.576,350000.0
2008-03-14 09:27:00,20.438,20.603,20.438,20.603,450000.0
2008-03-14 09:28:00,20.565,20.614,20.517,20.602,450000.0
2008-03-14 09:29:00,20.58,20.593,20.466,20.593,400000.0
2008-03-14 09:30:00,20.521,20.606,20.486,20.606,700000.0
2008-03-14 09:31:00,20.522,20.653,20.505,20.514,450000.0
2008-03-14 09:32:00,20.529,20.615,20.529,20.549,350000.0
2008-03-14 09:33:00,20.501,20.574,20.474,20.516,400000.0
2008-03-14 09:34:00,20.549,20.646,20.508,20.508,350000.0
2008-03-14 09:35:00,20.579,20.633,20.492,20.542,550000.0
2008-03-14 09:36:00,20.564,20.595,20.554,20.573,550000.0
2008-03-14 09:37:00,20.573,20.634,20.472,20.549,550000.0
2008-03-14 09:38:00,20.569,20.63,20.517,20.517,350000.0
2008-03-14 09:39:00,20.516,20.685,20.516,20.616,600000.0
2008-03-14 09:40:00,20.546,20.598,20.514,20.514,350000.0
2008-03-14 09:41:00,20.582,20.62,20.508,20.526,500000.0
2008-03-14 09:42:00,20.554,20.616,20.536,20.589,400000.0
2008-03-14 09:43:00,20.518,20.631,20.499,20.527,350000.0
2008-03-14 09:44:00,20.567,20.605,20.499,20.575,500000.0
2008-03-14 09:45:00,20.513,20.597,20.486,20.597,550000.0
2008-03-14 09:46:00,20.528,20.612,20.479,20.612,400000.0
2008-03-14 09:47:00,20.527,20.579,20.48,20.488,500000.0
2008-03-14 09:48:00,20.622,20.642,20.505,20.549,450000.0
2008-03-14 09:49:00,20.587,20.625,20.527,20.527,450000.0
2008-03-14 09:50:00,20.557,20.614,20.538,20.538,350000.0
2008-03-14 09:51:00,20.493,20.627,20.493,20.604,350000.0
2008-03-14 09:52:00,20.512,20.625,20.486,20.625,450000.0
2008-03-14 09:53:00,20.651,20.651,20.527,20.643,350000.0
2008-03-14 09:54:00,20.516,20.677,20.516,20.652,350000.0
2008-03-14 09:55:00,20.612,20.636,20.502,20.636,450000.0
2008-03-14 09:56:00,20.639,20.642,20.514,20.642,350000.0
2008-03-14 09:57:00,20.566,20.651,20.526,20.561,450000.0
2008-03-14 09:58:00,20.616,20.616,20.484,20.484,350000.0
2008-03-14 09:59:00,20.495,20.617,20.495,20.562,350000.0
2008-03-14 10:00:00,20.598,20.598,20.441,20.458,450000.0
2008-03-14 10:01:00,20.564,20.57,20.431,20.533,400000.0
2008-03-14 10:02:00,20.59,20.621,20.472,20.472,500000.0
2008-03-14 10:03:00,20.595,20.625,20.494,20.494,550000.0
2008-03-14 10:04:00,20.537,20.545,20.452,20.461,350000.0
2008-03-14 10:05:00,20.499,20.581,20.448,20.527,450000.0
2008-03-14 10:06:00,20.575,20.584,20.426,20.557,400000.0
2008-03-14 10:07:00,20.514,20.609,20.466,20.609,350000.0
2008-03-14 10:08:00,20.601,20.601,20.498,20.5,500000.0
2008-03-14 10:09:00,20.537,20.628,20.508,20.598,600000.0
2008-03-14 10:10:00,20.59,20.59,20.492,20.586,400000.0
2008-03-14 10:11:00,20.546,20.602,20.487,20.602,550000.0
2008-03-14 10:12:00,20.514,20.648,20.489,20.61,500000.0
2008-03-14 10:13:00,20.519,20.599,20.471,20.599,750000.0
2008-03-14 10:14:00,20.523,20.601,20.513,20.601,400000.0
2008-03-14 10:15:00,20.503,20.653,20.49,20.627,500000.0
2008-03-14 10:16:00,20.603,20.607,20.471,20.595,500000.0
2008-03-14 10:17:00,20.513,20.595,20.498,20.511,350000.0
2008-03-14 10:18:00,20.514,20.598,20.471,20.549,550000.0
2008-03-14 10:19:00,20.567,20.567,20.403,20.563,450000.0
2008-03-14 10:20:00,20.489,20.563,20.471,20.471,550000.0
2008-03-14 10:21:00,20.5,20.59,20.448,20.564,500000.0
2008-03-14 10:22:00,20.547,20.573,20.468,20.553,400000.0
2008-03-14 10:23:00,20.593,20.593,20.472,20.589,550000.0
2008-03-14 10:24:00,20.507,20.582,20.432,20.467,350000.0
2008-03-14 10:25:00,20.598,20.614,20.466,20.515,450000.0
2008-03-14 10:27:00,20.582,20.606,20.489,20.567,450000.0
2008-03-14 10:28:00,20.572,20.615,20.494,20.615,350000.0
2008-03-14 10:29:00,20.624,20.624,20.495,20.593,500000.0
2008-03-14 10:30:00,20.581,20.609,20.48,20.575,500000.0
2008-03-14 10:31:00,20.49,20.594,20.466,20.567,450000.0
2008-03-14 10:32:00,20.588,20.62,20.495,20.596,450000.0
2008-03-14 10:33:00,20.596,20.602,20.472,20.593,550000.0
2008-03-14 10:34:00,20.603,20.642,20.552,20.632,350000.0
2008-03-14 10:35:00,20.538,20.597,20.512,20.534,400000.0
2008-03-14 10:36:00,20.534,20.687,20.534,20.662,450000.0
2008-03-14 10:37:00,20.517,20.636,20.497,20.604,350000.0
2008-03-14 10:38:00,20.613,20.652,20.575,20.588,350000.0
2008-03-14 10:39:00,20.639,20.64,20.501,20.636,500000.0
2008-03-14 10:40:00,20.536,20.631,20.496,20.533,400000.0
2008-03-14 10:41:00,20.635,20.635,20.503,20.59,350000.0
2008-03-14 10:42:00,20.535,20.639,20.523,20.593,550000.0
2008-03-14 10:43:00,20.656,20.656,20.545,20.575,350000.0
2008-03-14 10:44:00,20.649,20.649,20.597,20.607,350000.0
2008-03-14 10:45:00,20.545,20.697,20.545,20.626,350000.0
2008-03-14 10:46:00,20.51,20.615,20.49,20.531,550000.0
2008-03-14 10:47:00,20.587,20.632,20.499,20.542,450000.0
2008-03-14 10:48:00,20.611,20.622,20.524,20.608,450000.0
2008-03-14 10:49:00,20.614,20.658,20.532,20.643,500000.0
2008-03-14 10:50:00,20.6,20.635,20.549,20.63,500000.0
2008-03-14 10:51:00,20.617,20.69,20.545,20.545,550000.0
2008-03-14 10:52:00,20.632,20.644,20.501,20.548,350000.0
2008-03-14 10:53:00,20.515,20.651,20.515,20.651,350000.0
2008-03-14 10:54:00,20.595,20.595,20.481,20.526,550000.0
2008-03-14 10:55:00,20.586,20.623,20.545,20.545,400000.0
2008-03-14 10:56:00,20.494,20.619,20.494,20.619,500000.0
2008-03-14 10:57:00,20.592,20.644,20.506,20.506,550000.0
2008-03-14 10:58:00,20.57,20.585,20.468,20.51,350000.0
2008-03-14 10:59:00,20.591,20.612,20.465,20.465,450000.0
2008-03-14 11:00:00,20.509,20.581,20.438,20.494,350000.0
2008-03-14 11:01:00,20.479,20.604,20.462,20.51,550000.0
2008-03-14 11:02:00,20.511,20.6,20.463,20.579,350000.0
2008-03-14 11:03:00,20.547,20.652,20.539,20.649,550000.0
2008-03-14 11:04:00,20.616,20.68,20.516,20.552,400000.0
2008-03-14 11:05:00,20.66,20.66,20.515,20.527,550000.0
2008-03-14 11:06:00,20.633,20.695,20.536,20.57,500000.0
2008-03-14 11:07:00,20.544,20.666,20.544,20.633,400000.0
2008-03-14 11:08:00,20.606,20.654,20.541,20.57,400000.0
2008-03-14 11:09:00,20.63,20.63,20.521,20.605,500000.0
2008-03-14 11:10:00,20.491,20.66,20.491,20.575,400000.0
2008-03-14 11:11:00,20.595,20.623,20.495,20.594,350000.0
2008-03-14 11:12:00,20.611,20.618,20.484,20.515,350000.0
2008-03-14 11:13:00,20.604,20.626,20.487,20.626,500000.0
2008-03-14 11:14:00,20.512,20.617,20.48,20.617,400000.0
2008-03-14 11:15:00,20.548,20.634,20.514,20.514,350000.0
2008-03-14 11:16:00,20.553,20.669,20.536,20.536,350000.0
2008-03-14 11:17:00,20.615,20.627,20.508,20.508,550000.0
2008-03-14 11:18:00,20.562,20.636,20.491,20.636,450000.0
2008-03-14 11:19:00,20.535,20.638,20.469,20.638,550000.0
2008-03-14 11:20:00,20.582,20.645,20.52,20.52,400000.0
2008-03-14 11:21:00,20.653,20.653,20.516,20.516,450000.0
2008-03-14 11:22:00,20.588,20.658,20.565,20.566,350000.0
2008-03-14 11:23:00,20.581,20.646,20.525,20.54,500000.0
2008-03-14 11:24:00,20.516,20.659,20.5,20.62,550000.0
2008-03-14 11:25:00,20.557,20.686,20.553,20.603,400000.0
2008-03-14 11:26:00,20.671,20.691,20.544,20.626,400000.0
2008-03-14 11:27:00,20.535,20.661,20.535,20.661,500000.0
2008-03-14 11:28:00,20.563,20.641,20.534,20.635,350000.0
2008-03-14 11:29:00,20.581,20.662,20.544,20.657,500000.0
2008-03-14 11:30:00,20.612,20.674,20.56,20.598,450000.0
2008-03-14 11:31:00,20.645,20.695,20.588,20.644,500000.0
2008-03-14 11:32:00,20.652,20.705,20.566,20.705,550000.0
2008-03-14 11:33:00,20.686,20.74,20.57,20.577,450000.0
2008-03-14 11:34:00,20.667,20.667,20.557,20.646,400000.0
2008-03-14 11:35:00,20.64,20.686,20.544,20.623,450000.0
2008-03-14 11:36:00,20.663,20.664,20.51,20.65,950000.0
2008-03-14 11:37:00,20.691,20.691,20.576,20.608,400000.0
2008-03-14 11:38:00,20.677,20.683,20.593,20.683,350000.0
2008-03-14 11:39:00,20.603,20.68,20.56,20.579,350000.0
2008-03-14 11:40:00,20.608,20.683,20.592,20.592,550000.0
2008-03-14 11:41:00,20.592,20.68,20.585,20.622,350000.0
2008-03-14 11:42:00,20.579,20.672,20.543,20.672,500000.0
2008-03-14 11:44:00,20.54,20.657,20.54,20.583,500000.0
2008-03-14 11:45:00,20.529,20.641,20.515,20.641,350000.0
2008-03-14 11:46:00,20.598,20.658,20.532,20.551,400000.0
2008-03-14 11:47:00,20.55,20.63,20.504,20.612,550000.0
2008-03-14 11:48:00,20.581,20.618,20.519,20.608,400000.0
2008-03-14 11:49:00,20.608,20.626,20.499,20.568,350000.0
2008-03-14 11:50:00,20.586,20.654,20.53,20.654,350000.0
2008-03-14 11:51:00,20.591,20.687,20.586,20.628,550000.0
2008-03-14 11:52:00,20.613,20.662,20.524,20.644,400000.0
2008-03-14 11:53:00,20.639,20.66,20.542,20.659,500000.0
2008-03-14 11:54:00,20.653,20.653,20.513,20.565,400000.0
2008-03-14 11:55:00,20.627,20.687,20.568,20.682,350000.0
2008-03-14 11:56:00,20.61,20.676,20.598,20.605,350000.0
2008-03-14 11:57:00,20.627,20.697,20.568,20.681,550000.0
2008-03-14 11:58:00,20.549,20.663,20.535,20.663,350000.0
2008-03-14 11:59:00,20.628,20.667,20.567,20.597,450000.0
2008-03-14 12:00:00,20.65,20.672,20.566,20.672,550000.0
2008-03-14 12:01:00,20.669,20.686,20.586,20.586,450000.0
2008-03-14 12:02:00,20.652,20.652,20.574,20.591,500000.0
2008-03-14 12:03:00,20.599,20.679,20.556,20.603,1000000.0
2008-03-14 12:04:00,20.672,20.726,20.613,20.715,500000.0
2008-03-14 12:05:00,20.695,20.713,20.576,20.593,500000.0
2008-03-14 12:06:00,20.694,20.694,20.621,20.621,350000.0
2008-03-14 12:07:00,20.618,20.686,20.57,20.662,450000.0
2008-03-14 12:08:00,20.668,20.678,20.554,20.678,450000.0
2008-03-14 12:09:00,20.573,20.661,20.567,20.598,350000.0
2008-03-14 12:10:00,20.64,20.672,20.571,20.619,400000.0
2008-03-14 12:11:00,20.583,20.669,20.554,20.554,550000.0
2008-03-14 12:12:00,20.544,20.683,20.544,20.568,350000.0
2008-03-14 12:13:00,20.656,20.7,20.569,20.583,500000.0
2008-03-14 12:14:00,20.615,20.677,20.556,20.677,350000.0
2008-03-14 12:15:00,20.636,20.737,20.587,20.587,450000.0
2008-03-14 12:16:00,20.655,20.661,20.545,20.6,400000.0
2008-03-14 12:18:00,20.607,20.66,20.569,20.569,450000.0
2008-03-14 12:19:00,20.591,20.637,20.51,20.541,450000.0
2008-03-14 12:20:00,20.567,20.662,20.567,20.583,350000.0
2008-03-14 12:21:00,20.531,20.623,20.52,20.623,400000.0
2008-03-14 12:22:00,20.632,20.671,20.524,20.627,450000.0
2008-03-14 12:23:00,20.624,20.663,20.543,20.653,550000.0
2008-03-14 12:24:00,20.598,20.619,20.519,20.619,600000.0
2008-03-14 12:25:00,20.621,20.621,20.485,20.523,500000.0
2008-03-14 12:26:00,20.541,20.615,20.483,20.583,400000.0
2008-03-14 12:27:00,20.582,20.59,20.475,20.576,550000.0
2008-03-14 12:28:00,20.464,20.575,20.464,20.471,550000.0
2008-03-14 12:29:00,20.574,20.63,20.529,20.597,550000.0
2008-03-14 12:30:00,20.581,20.62,20.497,20.588,500000.0
2008-03-14 12:31:00,20.463,20.589,20.463,20.568,450000.0
2008-03-14 12:32:00,20.563,20.602,20.517,20.585,400000.0
2008-03-14 12:33:00,20.534,20.534,20.517,20.517,100000.0
2008-03-14 12:34:00,20.62,20.642,20.537,20.537,350000.0
2008-03-14 12:35:00,20.639,20.639,20.507,20.603,500000.0
2008-03-14 12:36:00,20.592,20.596,20.524,20.596,350000.0
2008-03-14 12:37:00,20.624,20.631,20.581,20.628,400000.0
2008-03-14 12:38:00,20.53,20.605,20.514,20.514,350000.0
2008-03-14 12:39:00,20.596,20.628,20.477,20.521,550000.0
2008-03-14 12:40:00,20.644,20.644,20.513,20.574,350000.0
2008-03-14 12:41:00,20.643,20.643,20.503,20.583,400000.0
2008-03-14 12:42:00,20.603,20.633,20.505,20.633,450000.0
2008-03-14 12:43:00,20.569,20.622,20.535,20.607,500000.0
2008-03-14 12:44:00,20.571,20.616,20.565,20.616,350000.0
2008-03-14 12:45:00,20.595,20.631,20.491,20.631,400000.0
2008-03-14 12:46:00,20.581,20.592,20.542,20.587,350000.0
2008-03-14 12:48:00,20.508,20.638,20.48,20.547,400000.0
2008-03-14 12:49:00,20.528,20.612,20.487,20.512,500000.0
2008-03-14 12:50:00,20.573,20.659,20.503,20.586,450000.0
2008-03-14 12:51:00,20.565,20.635,20.526,20.602,350000.0
2008-03-14 12:52:00,20.581,20.677,20.574,20.617,500000.0
2008-03-14 12:53:00,20.521,20.635,20.521,20.62,500000.0
2008-03-14 12:54:00,20.613,20.64,20.519,20.551,550000.0
2008-03-14 12:55:00,20.484,20.557,20.484,20.529,350000.0
2008-03-14 12:56:00,20.535,20.627,20.535,20.566,500000.0
2008-03-14 12:57:00,20.608,20.632,20.517,20.591,400000.0
2008-03-14 12:58:00,20.571,20.598,20.506,20.511,500000.0
2008-03-14 12:59:00,20.597,20.597,20.478,20.501,350000.0
2008-03-14 13:00:00,20.621,20.629,20.55,20.616,350000.0
2008-03-14 13:01:00,20.482,20.572,20.444,20.541,400000.0
2008-03-14 13:02:00,20.505,20.607,20.505,20.546,400000.0
2008-03-14 13:03:00,20.616,20.637,20.569,20.623,450000.0
2008-03-14 13:04:00,20.612,20.632,20.51,20.621,400000.0
2008-03-14 13:05:00,20.522,20.642,20.518,20.622,550000.0
2008-03-14 13:06:00,20.625,20.64,20.488,20.593,450000.0
2008-03-14 13:07:00,20.534,20.633,20.534,20.557,500000.0
2008-03-14 13:08:00,20.524,20.614,20.506,20.508,400000.0
2008-03-14 13:09:00,20.554,20.61,20.502,20.61,500000.0
2008-03-14 13:10:00,20.527,20.603,20.479,20.55,400000.0
2008-03-14 13:11:00,20.456,20.562,20.454,20.549,400000.0
2008-03-14 13:12:00,20.588,20.627,20.487,20.487,550000.0
2008-03-14 13:13:00,20.496,20.551,20.434,20.55,450000.0
2008-03-14 13:14:00,20.451,20.493,20.434,20.489,400000.0
2008-03-14 13:15:00,20.497,20.564,20.416,20.416,350000.0
2008-03-14 13:16:00,20.493,20.493,20.346,20.432,350000.0
2008-03-14 13:17:00,20.357,20.453,20.346,20.445,500000.0
2008-03-14 13:18:00,20.446,20.465,20.4,20.457,350000.0
2008-03-14 13:19:00,20.462,20.462,20.323,20.336,400000.0
2008-03-14 13:20:00,20.37,20.445,20.362,20.422,500000.0
2008-03-14 13:21:00,20.374,20.484,20.365,20.365,350000.0
2008-03-14 13:22:00,20.471,20.471,20.301,20.346,400000.0
2008-03-14 13:23:00,20.394,20.435,20.328,20.435,400000.0
2008-03-14 13:24:00,20.344,20.434,20.316,20.431,400000.0
2008-03-14 13:25:00,20.412,20.443,20.345,20.443,350000.0
2008-03-14 13:26:00,20.38,20.444,20.299,20.397,400000.0
2008-03-14 13:27:00,20.408,20.445,20.316,20.445,550000.0
2008-03-14 13:28:00,20.364,20.465,20.315,20.465,400000.0
2008-03-14 13:29:00,20.468,20.47,20.327,20.427,350000.0
2008-03-14 13:30:00,20.359,20.466,20.359,20.371,550000.0
2008-03-14 13:31:00,20.359,20.456,20.329,20.456,450000.0
2008-03-14 13:32:00,20.361,20.461,20.317,20.358,550000.0
2008-03-14 13:33:00,20.446,20.462,20.336,20.367,500000.0
2008-03-14 13:34:00,20.326,20.466,20.322,20.345,350000.0
2008-03-14 13:35:00,20.416,20.44,20.328,20.408,400000.0
2008-03-14 13:36:00,20.376,20.476,20.333,20.431,450000.0
2008-03-14 13:37:00,20.439,20.439,20.321,20.428,400000.0
2008-03-14 13:38:00,20.394,20.471,20.349,20.471,400000.0
2008-03-14 13:39:00,20.438,20.478,20.368,20.451,500000.0
2008-03-14 13:40:00,20.314,20.463,20.278,20.463,700000.0
2008-03-14 13:41:00,20.408,20.448,20.364,20.404,400000.0
2008-03-14 13:42:00,20.424,20.466,20.348,20.393,400000.0
2008-03-14 13:43:00,20.438,20.447,20.315,20.424,500000.0
2008-03-14 13:44:00,20.441,20.476,20.352,20.366,400000.0
2008-03-14 13:45:00,20.385,20.448,20.369,20.369,350000.0
2008-03-14 13:46:00,20.388,20.465,20.364,20.367,450000.0
2008-03-14 13:47:00,20.362,20.417,20.346,20.346,350000.0
2008-03-14 13:48:00,20.385,20.46,20.362,20.452,500000.0
2008-03-14 13:49:00,20.409,20.421,20.279,20.329,400000.0
2008-03-14 13:50:00,20.36,20.424,20.305,20.365,500000.0
2008-03-14 13:51:00,20.292,20.39,20.275,20.31,550000.0
2008-03-14 13:52:00,20.39,20.406,20.273,20.369,350000.0
2008-03-14 13:53:00,20.293,20.387,20.293,20.306,450000.0
2008-03-14 13:54:00,20.386,20.397,20.259,20.397,400000.0
2008-03-14 13:55:00,20.363,20.376,20.266,20.368,400000.0
2008-03-14 13:56:00,20.378,20.397,20.305,20.345,350000.0
2008-03-14 13:57:00,20.338,20.421,20.303,20.303,400000.0
2008-03-14 13:58:00,20.374,20.374,20.253,20.356,400000.0
2008-03-14 13:59:00,20.263,20.36,20.221,20.36,450000.0
2008-03-14 14:00:00,20.241,20.348,20.241,20.281,450000.0
2008-03-14 14:01:00,20.304,20.343,20.255,20.343,350000.0
2008-03-14 14:02:00,20.268,20.364,20.251,20.333,350000.0
2008-03-14 14:03:00,20.375,20.377,20.237,20.273,550000.0
2008-03-14 14:04:00,20.272,20.38,20.272,20.38,350000.0
2008-03-14 14:05:00,20.367,20.386,20.242,20.293,400000.0
2008-03-14 14:06:00,20.352,20.374,20.25,20.374,400000.0
2008-03-14 14:07:00,20.29,20.376,20.29,20.362,400000.0
2008-03-14 14:08:00,20.349,20.384,20.279,20.331,550000.0
2008-03-14 14:09:00,20.216,20.39,20.216,20.266,550000.0
2008-03-14 14:10:00,20.223,20.305,20.201,20.255,350000.0
2008-03-14 14:11:00,20.32,20.336,20.277,20.336,350000.0
2008-03-14 14:12:00,20.316,20.357,20.255,20.357,400000.0
2008-03-14 14:13:00,20.361,20.361,20.261,20.276,350000.0
2008-03-14 14:14:00,20.371,20.371,20.241,20.26,350000.0
2008-03-14 14:15:00,20.23,20.311,20.2,20.229,450000.0
2008-03-14 14:16:00,20.361,20.368,20.244,20.273,750000.0
2008-03-14 14:17:00,20.225,20.318,20.224,20.258,350000.0
2008-03-14 14:18:00,20.258,20.364,20.258,20.266,400000.0
2008-03-14 14:19:00,20.347,20.404,20.252,20.349,500000.0
2008-03-14 14:20:00,20.241,20.35,20.241,20.254,350000.0
2008-03-14 14:21:00,20.323,20.333,20.21,20.21,350000.0
2008-03-14 14:22:00,20.209,20.305,20.195,20.239,400000.0
2008-03-14 14:23:00,20.302,20.345,20.21,20.22,650000.0
2008-03-14 14:24:00,20.315,20.315,20.204,20.24,550000.0
2008-03-14 14:25:00,20.227,20.356,20.227,20.309,400000.0
2008-03-14 14:26:00,20.26,20.334,20.206,20.264,350000.0
2008-03-14 14:27:00,20.313,20.321,20.252,20.318,400000.0
2008-03-14 14:28:00,20.294,20.326,20.201,20.292,550000.0
2008-03-14 14:29:00,20.282,20.319,20.234,20.251,450000.0
2008-03-14 14:30:00,20.319,20.359,20.215,20.313,400000.0
2008-03-14 14:31:00,20.228,20.348,20.222,20.292,400000.0
2008-03-14 14:32:00,20.173,20.248,20.173,20.224,400000.0
2008-03-14 14:33:00,20.201,20.278,20.173,20.278,400000.0
2008-03-14 14:34:00,20.257,20.318,20.181,20.2,450000.0
2008-03-14 14:35:00,20.31,20.316,20.244,20.248,350000.0
2008-03-14 14:36:00,20.243,20.351,20.209,20.323,450000.0
2008-03-14 14:37:00,20.256,20.36,20.218,20.218,550000.0
2008-03-14 14:38:00,20.31,20.318,20.21,20.264,400000.0
2008-03-14 14:39:00,20.256,20.376,20.2,20.287,800000.0
2008-03-14 14:40:00,20.243,20.343,20.209,20.305,700000.0
2008-03-14 14:41:00,20.221,20.287,20.172,20.287,350000.0
2008-03-14 14:42:00,20.311,20.317,20.196,20.276,450000.0
2008-03-14 14:43:00,20.307,20.321,20.182,20.318,500000.0
2008-03-14 14:44:00,20.176,20.27,20.157,20.27,450000.0
2008-03-14 14:45:00,20.336,20.36,20.23,20.23,400000.0
2008-03-14 14:46:00,20.338,20.338,20.178,20.223,550000.0
2008-03-14 14:47:00,20.291,20.316,20.202,20.297,350000.0
2008-03-14 14:48:00,20.277,20.292,20.191,20.279,400000.0
2008-03-14 14:49:00,20.343,20.371,20.226,20.226,500000.0
2008-03-14 14:50:00,20.26,20.397,20.256,20.332,400000.0
2008-03-14 14:51:00,20.335,20.345,20.236,20.304,350000.0
2008-03-14 14:52:00,20.37,20.37,20.284,20.319,450000.0
2008-03-14 14:53:00,20.309,20.394,20.284,20.353,400000.0
2008-03-14 14:54:00,20.374,20.447,20.308,20.383,400000.0
2008-03-14 14:55:00,20.431,20.444,20.333,20.333,450000.0
2008-03-14 14:56:00,20.46,20.479,20.371,20.424,350000.0
2008-03-14 14:57:00,20.467,20.517,20.421,20.511,500000.0
2008-03-14 14:58:00,20.472,20.483,20.373,20.482,400000.0
2008-03-14 14:59:00,20.406,20.516,20.342,20.516,550000.0
2008-03-14 15:00:00,20.45,20.53,20.414,20.414,350000.0
2008-03-14 15:01:00,20.517,20.517,20.38,20.421,400000.0
2008-03-14 15:02:00,20.465,20.499,20.402,20.454,400000.0
2008-03-14 15:03:00,20.458,20.498,20.383,20.472,550000.0
2008-03-14 15:04:00,20.497,20.497,20.352,20.378,400000.0
2008-03-14 15:05:00,20.378,20.497,20.378,20.484,550000.0
2008-03-14 15:06:00,20.419,20.488,20.364,20.364,550000.0
2008-03-14 15:07:00,20.374,20.477,20.347,20.445,350000.0
2008-03-14 15:08:00,20.346,20.479,20.346,20.404,450000.0
2008-03-14 15:09:00,20.475,20.513,20.382,20.393,450000.0
2008-03-14 15:10:00,20.425,20.516,20.377,20.43,400000.0
2008-03-14 15:11:00,20.487,20.492,20.38,20.468,500000.0
2008-03-14 15:12:00,20.454,20.527,20.431,20.527,350000.0
2008-03-14 15:13:00,20.477,20.562,20.451,20.451,400000.0
2008-03-14 15:14:00,20.44,20.528,20.436,20.436,350000.0
2008-03-14 15:15:00,20.429,20.547,20.412,20.439,400000.0
2008-03-14 15:16:00,20.417,20.557,20.417,20.557,350000.0
2008-03-14 15:17:00,20.405,20.565,20.405,20.519,500000.0
2008-03-14 15:18:00,20.51,20.553,20.438,20.537,450000.0
2008-03-14 15:19:00,20.472,20.577,20.412,20.425,450000.0
2008-03-14 15:20:00,20.477,20.534,20.437,20.447,550000.0
2008-03-14 15:21:00,20.469,20.519,20.436,20.513,400000.0
2008-03-14 15:22:00,20.512,20.54,20.439,20.518,350000.0
2008-03-14 15:23:00,20.465,20.562,20.465,20.522,400000.0
2008-03-14 15:24:00,20.423,20.531,20.422,20.515,500000.0
2008-03-14 15:25:00,20.51,20.51,20.37,20.415,450000.0
2008-03-14 15:26:00,20.478,20.535,20.4,20.4,450000.0
2008-03-14 15:27:00,20.493,20.512,20.367,20.367,450000.0
2008-03-14 15:28:00,20.377,20.428,20.315,20.428,550000.0
2008-03-14 15:29:00,20.461,20.489,20.355,20.355,400000.0
2008-03-14 15:30:00,20.398,20.423,20.312,20.361,450000.0
2008-03-14 15:31:00,20.325,20.429,20.302,20.302,350000.0
2008-03-14 15:32:00,20.449,20.472,20.322,20.408,500000.0
2008-03-14 15:33:00,20.386,20.477,20.371,20.413,550000.0
2008-03-14 15:34:00,20.392,20.49,20.392,20.49,450000.0
2008-03-14 15:35:00,20.473,20.485,20.346,20.425,500000.0
2008-03-14 15:36:00,20.445,20.512,20.364,20.512,550000.0
2008-03-14 15:37:00,20.518,20.519,20.392,20.44,450000.0
2008-03-14 15:38:00,20.443,20.545,20.443,20.445,450000.0
2008-03-14 15:39:00,20.42,20.477,20.401,20.477,350000.0
2008-03-14 15:40:00,20.375,20.476,20.373,20.437,550000.0
2008-03-14 15:41:00,20.475,20.512,20.384,20.387,350000.0
2008-03-14 15:42:00,20.402,20.515,20.383,20.514,400000.0
2008-03-14 15:43:00,20.487,20.521,20.397,20.461,450000.0
2008-03-14 15:44:00,20.515,20.541,20.436,20.515,350000.0
2008-03-14 15:45:00,20.528,20.528,20.397,20.522,450000.0
2008-03-14 15:46:00,20.494,20.513,20.394,20.507,350000.0
2008-03-14 15:47:00,20.456,20.489,20.347,20.36,550000.0
2008-03-14 15:48:00,20.386,20.437,20.342,20.374,350000.0
2008-03-14 15:49:00,20.496,20.525,20.457,20.525,350000.0
2008-03-14 15:50:00,20.537,20.537,20.41,20.451,550000.0
2008-03-14 15:51:00,20.418,20.521,20.407,20.506,500000.0
2008-03-14 15:52:00,20.372,20.496,20.363,20.363,350000.0
2008-03-14 15:53:00,20.451,20.488,20.341,20.414,450000.0
2008-03-14 15:54:00,20.477,20.534,20.403,20.488,450000.0
2008-03-14 15:55:00,20.429,20.54,20.397,20.536,550000.0
2008-03-14 15:56:00,20.514,20.514,20.374,20.374,450000.0
2008-03-14 15:57:00,20.461,20.561,20.433,20.561,500000.0
2008-03-14 15:58:00,20.53,20.59,20.402,20.59,500000.0
2008-03-14 15:59:00,20.633,20.643,20.526,20.567,450000.0
2008-03-14 16:00:00,20.652,20.679,20.525,20.654,550000.0
2008-03-14 16:01:00,20.655,20.793,20.647,20.793,450000.0
2008-03-14 16:02:00,20.693,20.818,20.684,20.755,550000.0
2008-03-14 16:03:00,20.732,20.795,20.701,20.72,400000.0
2008-03-14 16:04:00,20.706,20.84,20.706,20.759,550000.0
2008-03-14 16:05:00,20.753,20.753,20.629,20.703,350000.0
2008-03-14 16:06:00,20.696,20.711,20.548,20.677,500000.0
2008-03-14 16:07:00,20.733,20.742,20.627,20.627,500000.0
2008-03-14 16:10:00,20.638,20.651,20.465,20.54,400000.0
2008-03-14 16:11:00,20.473,20.597,20.459,20.522,550000.0
2008-03-14 16:12:00,20.513,20.644,20.513,20.644,400000.0
2008-03-14 16:13:00,20.612,20.719,20.603,20.622,450000.0
2008-03-14 16:14:00,20.69,20.705,20.599,20.639,350000.0
2008-03-14 16:15:00,20.627,20.737,20.566,20.621,400000.0
2008-03-14 16:16:00,20.663,20.745,20.605,20.713,550000.0
2008-03-14 16:17:00,20.703,20.737,20.609,20.609,350000.0
2008-03-14 16:18:00,20.716,20.724,20.601,20.662,400000.0
2008-03-14 16:19:00,20.584,20.677,20.584,20.677,500000.0
2008-03-14 16:20:00,20.673,20.68,20.53,20.608,550000.0
2008-03-14 16:21:00,20.557,20.68,20.536,20.536,400000.0
2008-03-14 16:22:00,20.649,20.652,20.567,20.6,450000.0
2008-03-14 16:23:00,20.564,20.632,20.532,20.538,400000.0
2008-03-14 16:24:00,20.645,20.669,20.542,20.634,400000.0
2008-03-14 16:25:00,20.627,20.692,20.527,20.616,450000.0
2008-03-14 16:26:00,20.652,20.706,20.581,20.581,550000.0
2008-03-14 16:27:00,20.659,20.716,20.583,20.712,650000.0
2008-03-14 16:28:00,20.673,20.691,20.576,20.675,550000.0
2008-03-14 16:29:00,20.627,20.699,20.595,20.622,400000.0
2008-03-14 16:30:00,20.614,20.709,20.574,20.665,550000.0
2008-03-14 16:31:00,20.717,20.717,20.575,20.575,500000.0
2008-03-14 16:32:00,20.617,20.69,20.572,20.69,400000.0
2008-03-14 16:33:00,20.593,20.654,20.528,20.596,550000.0
2008-03-14 16:34:00,20.683,20.745,20.632,20.641,400000.0
2008-03-14 16:35:00,20.609,20.693,20.601,20.634,400000.0
2008-03-14 16:36:00,20.716,20.773,20.651,20.655,400000.0
2008-03-14 16:37:00,20.587,20.71,20.549,20.655,450000.0
2008-03-14 16:38:00,20.557,20.685,20.557,20.563,450000.0
2008-03-14 16:39:00,20.704,20.704,20.622,20.704,500000.0
2008-03-14 16:40:00,20.65,20.727,20.609,20.653,450000.0
2008-03-14 16:41:00,20.631,20.758,20.594,20.695,400000.0
2008-03-14 16:42:00,20.711,20.736,20.564,20.736,700000.0
2008-03-14 16:43:00,20.604,20.728,20.604,20.675,350000.0
2008-03-14 16:44:00,20.702,20.705,20.582,20.705,550000.0
2008-03-14 16:45:00,20.7,20.768,20.7,20.768,350000.0
2008-03-14 16:46:00,20.753,20.795,20.709,20.753,500000.0
2008-03-14 16:47:00,20.669,20.776,20.619,20.693,600000.0
2008-03-14 16:48:00,20.838,20.85,20.734,20.758,400000.0
2008-03-14 16:49:00,20.791,20.827,20.695,20.695,450000.0
2008-03-14 16:50:00,20.783,20.783,20.652,20.767,500000.0
2008-03-14 16:51:00,20.707,20.778,20.617,20.674,500000.0
2008-03-14 16:52:00,20.652,20.783,20.652,20.721,400000.0
2008-03-14 16:53:00,20.72,20.72,20.611,20.648,400000.0
2008-03-14 16:54:00,20.605,20.725,20.585,20.632,450000.0
2008-03-14 16:55:00,20.755,20.78,20.651,20.77,500000.0
2008-03-14 16:56:00,20.681,20.744,20.618,20.618,400000.0
2008-03-14 16:57:00,20.588,20.724,20.588,20.653,350000.0
2008-03-14 16:58:00,20.715,20.748,20.61,20.676,450000.0
2008-03-14 16:59:00,20.681,20.779,20.68,20.687,400000.0
2008-03-14 17:00:00,20.79,20.79,20.708,20.731,350000.0
2008-03-14 17:01:00,20.769,20.769,20.671,20.764,450000.0
2008-03-14 17:02:00,20.661,20.741,20.639,20.688,400000.0
2008-03-14 17:03:00,20.708,20.777,20.649,20.67,450000.0
2008-03-14 17:04:00,20.684,20.756,20.629,20.692,350000.0
2008-03-14 17:05:00,20.766,20.766,20.626,20.698,400000.0
2008-03-14 17:06:00,20.716,20.716,20.595,20.694,350000.0
2008-03-14 17:07:00,20.626,20.683,20.578,20.578,450000.0
2008-03-14 17:08:00,20.564,20.706,20.564,20.706,500000.0
2008-03-14 17:09:00,20.697,20.715,20.575,20.598,450000.0
2008-03-14 17:10:00,20.693,20.698,20.605,20.672,550000.0
2008-03-14 17:11:00,20.679,20.709,20.579,20.614,350000.0
2008-03-14 17:12:00,20.552,20.641,20.552,20.641,400000.0
2008-03-14 17:13:00,20.555,20.685,20.555,20.557,600000.0
2008-03-14 17:14:00,20.572,20.68,20.572,20.578,500000.0
2008-03-14 17:15:00,20.635,20.693,20.567,20.568,350000.0
2008-03-14 17:16:00,20.647,20.647,20.492,20.598,450000.0
2008-03-14 17:17:00,20.578,20.68,20.541,20.68,550000.0
2008-03-14 17:18:00,20.556,20.567,20.416,20.567,400000.0
2008-03-14 17:19:00,20.53,20.578,20.427,20.486,550000.0
2008-03-14 17:20:00,20.569,20.578,20.445,20.465,350000.0
2008-03-14 17:21:00,20.456,20.566,20.428,20.566,300000.0
2008-03-14 17:22:00,20.59,20.616,20.508,20.514,400000.0
2008-03-14 17:23:00,20.509,20.587,20.485,20.583,550000.0
2008-03-14 17:24:00,20.48,20.595,20.48,20.558,450000.0
2008-03-14 17:25:00,20.595,20.595,20.414,20.514,550000.0
2008-03-14 17:26:00,20.475,20.594,20.475,20.488,450000.0
2008-03-14 17:27:00,20.583,20.583,20.468,20.541,650000.0
2008-03-14 17:28:00,20.519,20.58,20.431,20.433,550000.0
2008-03-14 17:29:00,20.461,20.599,20.461,20.472,350000.0
2008-03-14 17:30:00,20.427,20.515,20.396,20.494,350000.0
2008-03-14 17:31:00,20.471,20.533,20.397,20.493,600000.0
2008-03-14 17:32:00,20.427,20.527,20.415,20.485,400000.0
2008-03-14 17:33:00,20.462,20.51,20.394,20.442,500000.0
2008-03-14 17:34:00,20.411,20.525,20.394,20.472,500000.0
2008-03-14 17:35:00,20.436,20.493,20.369,20.422,500000.0
2008-03-14 17:36:00,20.383,20.496,20.354,20.495,400000.0
2008-03-14 17:37:00,20.498,20.498,20.387,20.446,500000.0
2008-03-14 17:38:00,20.449,20.498,20.373,20.432,550000.0
2008-03-14 17:39:00,20.448,20.453,20.348,20.367,350000.0
2008-03-14 17:40:00,20.461,20.474,20.338,20.474,550000.0
2008-03-14 17:41:00,20.38,20.475,20.346,20.362,400000.0
2008-03-14 17:42:00,20.334,20.456,20.333,20.456,500000.0
2008-03-14 17:43:00,20.365,20.466,20.345,20.401,550000.0
2008-03-14 17:44:00,20.338,20.47,20.334,20.441,450000.0
2008-03-14 17:45:00,20.385,20.481,20.361,20.381,550000.0
2008-03-14 17:46:00,20.434,20.446,20.317,20.379,450000.0
2008-03-14 17:47:00,20.368,20.458,20.314,20.458,550000.0
2008-03-14 17:48:00,20.493,20.503,20.401,20.503,400000.0
2008-03-14 17:49:00,20.361,20.492,20.361,20.48,650000.0
2008-03-14 17:50:00,20.436,20.514,20.386,20.47,350000.0
2008-03-14 17:51:00,20.522,20.528,20.427,20.43,550000.0
2008-03-14 17:52:00,20.472,20.506,20.438,20.487,350000.0
2008-03-14 17:53:00,20.466,20.526,20.441,20.441,500000.0
2008-03-14 17:54:00,20.452,20.528,20.435,20.471,350000.0
2008-03-14 17:55:00,20.431,20.483,20.373,20.39,550000.0
2008-03-14 17:56:00,20.412,20.51,20.402,20.455,500000.0
2008-03-14 17:57:00,20.374,20.511,20.374,20.4,400000.0
2008-03-14 17:58:00,20.361,20.501,20.361,20.45,400000.0
2008-03-14 17:59:00,20.386,20.501,20.378,20.501,350000.0
2008-03-14 18:00:00,20.483,20.517,20.397,20.397,400000.0
2008-03-14 18:01:00,20.47,20.51,20.429,20.482,350000.0
2008-03-14 18:02:00,20.49,20.587,20.428,20.587,450000.0
2008-03-14 18:03:00,20.462,20.59,20.462,20.478,400000.0
2008-03-14 18:04:00,20.583,20.583,20.476,20.476,450000.0
2008-03-14 18:05:00,20.504,20.626,20.461,20.573,750000.0
2008-03-14 18:06:00,20.57,20.607,20.49,20.527,350000.0
2008-03-14 18:07:00,20.597,20.597,20.473,20.549,450000.0
2008-03-14 18:08:00,20.588,20.588,20.477,20.477,300000.0
2008-03-14 18:09:00,20.531,20.628,20.471,20.557,350000.0
2008-03-14 18:10:00,20.614,20.658,20.558,20.658,400000.0
2008-03-14 18:11:00,20.542,20.647,20.514,20.624,450000.0
2008-03-14 18:12:00,20.644,20.644,20.465,20.56,400000.0
2008-03-14 18:13:00,20.576,20.583,20.441,20.504,450000.0
2008-03-14 18:14:00,20.552,20.6,20.452,20.499,500000.0
2008-03-14 18:15:00,20.554,20.554,20.42,20.42,450000.0
2008-03-14 18:16:00,20.539,20.576,20.449,20.503,550000.0
2008-03-14 18:17:00,20.403,20.526,20.385,20.409,400000.0
2008-03-14 18:18:00,20.538,20.538,20.428,20.428,400000.0
2008-03-14 18:19:00,20.531,20.531,20.406,20.502,500000.0
2008-03-14 18:20:00,20.392,20.524,20.392,20.483,400000.0
2008-03-14 18:21:00,20.484,20.505,20.41,20.456,550000.0
2008-03-14 18:22:00,20.515,20.521,20.392,20.486,500000.0
2008-03-14 18:23:00,20.514,20.542,20.468,20.542,400000.0
2008-03-14 18:24:00,20.471,20.564,20.454,20.564,350000.0
2008-03-14 18:25:00,20.514,20.597,20.455,20.514,550000.0
2008-03-14 18:26:00,20.543,20.567,20.482,20.567,350000.0
2008-03-14 18:27:00,20.53,20.555,20.423,20.523,550000.0
2008-03-14 18:28:00,20.472,20.586,20.429,20.429,350000.0
2008-03-14 18:29:00,20.477,20.562,20.435,20.486,450000.0
2008-03-14 18:30:00,20.528,20.563,20.437,20.514,450000.0
2008-03-14 18:31:00,20.489,20.583,20.482,20.492,1550000.0
2008-03-14 18:32:00,20.479,20.574,20.445,20.488,450000.0
2008-03-14 18:33:00,20.512,20.572,20.453,20.492,550000.0
2008-03-14 18:34:00,20.476,20.583,20.454,20.496,550000.0
2008-03-14 18:35:00,20.491,20.564,20.491,20.498,350000.0
2008-03-14 18:36:00,20.479,20.56,20.423,20.457,500000.0
2008-03-14 18:37:00,20.476,20.554,20.463,20.538,400000.0
2008-03-14 18:38:00,20.457,20.528,20.457,20.482,250000.0
2008-03-14 18:39:00,20.515,20.536,20.439,20.494,350000.0
2008-03-14 18:40:00,20.471,20.566,20.424,20.424,550000.0
2008-03-14 18:41:00,20.547,20.591,20.439,20.569,500000.0
2008-03-14 18:42:00,20.533,20.54,20.432,20.462,400000.0
2008-03-14 18:43:00,20.51,20.545,20.494,20.536,300000.0
2008-03-14 18:44:00,20.562,20.604,20.457,20.531,550000.0
2008-03-14 18:45:00,20.535,20.582,20.474,20.474,400000.0
2008-03-14 18:46:00,20.579,20.579,20.43,20.534,550000.0
2008-03-14 18:47:00,20.519,20.56,20.435,20.475,550000.0
2008-03-14 18:48:00,20.576,20.612,20.498,20.498,400000.0
2008-03-14 18:49:00,20.544,20.667,20.515,20.544,450000.0
2008-03-14 18:50:00,20.603,20.603,20.483,20.57,350000.0
2008-03-14 18:51:00,20.55,20.6,20.465,20.599,500000.0
2008-03-14 18:52:00,20.559,20.581,20.435,20.492,250000.0
2008-03-14 18:53:00,20.5,20.544,20.438,20.523,450000.0
2008-03-14 18:54:00,20.526,20.549,20.412,20.495,400000.0
2008-03-14 18:55:00,20.454,20.53,20.443,20.507,450000.0
2008-03-14 18:56:00,20.573,20.573,20.455,20.455,350000.0
2008-03-14 18:57:00,20.408,20.554,20.408,20.521,350000.0
2008-03-14 18:58:00,20.527,20.571,20.481,20.534,1250000.0
2008-03-14 18:59:00,20.462,20.507,20.462,20.471,450000.0
2008-03-14 19:00:00,20.448,20.521,20.392,20.519,350000.0
2008-03-14 19:01:00,20.44,20.52,20.419,20.47,500000.0
2008-03-14 19:02:00,20.438,20.512,20.41,20.432,350000.0
2008-03-14 19:03:00,20.422,20.491,20.365,20.491,500000.0
2008-03-14 19:04:00,20.427,20.535,20.387,20.477,450000.0
2008-03-14 19:05:00,20.432,20.524,20.432,20.433,250000.0
2008-03-14 19:06:00,20.497,20.536,20.391,20.443,400000.0
2008-03-14 19:07:00,20.522,20.534,20.448,20.506,350000.0
2008-03-14 19:08:00,20.505,20.523,20.439,20.461,450000.0
2008-03-14 19:09:00,20.428,20.523,20.412,20.443,550000.0
2008-03-14 19:10:00,20.501,20.553,20.427,20.437,550000.0
2008-03-14 19:11:00,20.575,20.585,20.496,20.585,300000.0
2008-03-14 19:12:00,20.518,20.545,20.452,20.48,450000.0
2008-03-14 19:13:00,20.545,20.545,20.484,20.484,350000.0
2008-03-14 19:14:00,20.531,20.561,20.447,20.49,400000.0
2008-03-14 19:15:00,20.561,20.594,20.461,20.497,500000.0
2008-03-14 19:16:00,20.474,20.563,20.474,20.543,400000.0
2008-03-14 19:17:00,20.493,20.584,20.467,20.544,450000.0
2008-03-14 19:18:00,20.55,20.592,20.449,20.592,400000.0
2008-03-14 19:19:00,20.568,20.614,20.469,20.608,350000.0
2008-03-14 19:20:00,20.454,20.58,20.454,20.564,350000.0
2008-03-14 19:21:00,20.542,20.542,20.458,20.53,350000.0
2008-03-14 19:22:00,20.533,20.542,20.42,20.453,400000.0
2008-03-14 19:23:00,20.5,20.539,20.434,20.539,250000.0
2008-03-14 19:24:00,20.516,20.539,20.406,20.531,550000.0
2008-03-14 19:25:00,20.563,20.563,20.429,20.45,250000.0
2008-03-14 19:26:00,20.531,20.564,20.43,20.43,450000.0
2008-03-14 19:27:00,20.568,20.624,20.472,20.495,400000.0
2008-03-14 19:28:00,20.533,20.533,20.521,20.521,100000.0
2008-03-14 19:29:00,20.589,20.635,20.502,20.502,500000.0
2008-03-14 19:30:00,20.548,20.59,20.476,20.581,500000.0
2008-03-14 19:31:00,20.522,20.584,20.493,20.523,300000.0
2008-03-14 19:32:00,20.566,20.588,20.485,20.513,300000.0
2008-03-14 19:33:00,20.549,20.549,20.438,20.518,400000.0
2008-03-14 19:34:00,20.6,20.6,20.471,20.503,400000.0
2008-03-14 19:35:00,20.618,20.628,20.499,20.523,400000.0
2008-03-14 19:36:00,20.502,20.619,20.464,20.464,400000.0
2008-03-14 19:37:00,20.553,20.574,20.475,20.573,300000.0
2008-03-14 19:38:00,20.489,20.566,20.462,20.564,400000.0
2008-03-14 19:40:00,20.454,20.54,20.446,20.531,300000.0
2008-03-14 19:41:00,20.548,20.603,20.456,20.603,550000.0
2008-03-14 19:42:00,20.518,20.593,20.454,20.593,400000.0
2008-03-14 19:43:00,20.574,20.624,20.537,20.538,650000.0
2008-03-14 19:44:00,20.573,20.615,20.504,20.504,400000.0
2008-03-14 19:45:00,20.603,20.603,20.426,20.587,450000.0
2008-03-14 19:46:00,20.544,20.643,20.544,20.554,400000.0
2008-03-14 19:47:00,20.65,20.651,20.515,20.633,500000.0
2008-03-14 19:48:00,20.626,20.626,20.535,20.552,150000.0
2008-03-14 19:49:00,20.563,20.608,20.531,20.608,350000.0
2008-03-14 19:50:00,20.613,20.63,20.518,20.54,300000.0
2008-03-14 19:51:00,20.6,20.611,20.509,20.542,450000.0
2008-03-14 19:52:00,20.512,20.591,20.465,20.482,350000.0
2008-03-14 19:53:00,20.502,20.564,20.496,20.523,300000.0
2008-03-14 19:54:00,20.491,20.603,20.481,20.519,500000.0
2008-03-14 19:55:00,20.518,20.606,20.518,20.537,250000.0
2008-03-14 19:56:00,20.563,20.601,20.507,20.507,300000.0
2008-03-14 19:57:00,20.588,20.621,20.526,20.621,400000.0
2008-03-14 19:58:00,20.637,20.637,20.48,20.632,450000.0
2008-03-14 19:59:00,20.583,20.693,20.534,20.534,550000.0
2008-03-14 20:00:00,20.539,20.655,20.526,20.526,500000.0
2008-03-14 20:01:00,20.606,20.64,20.559,20.559,500000.0
2008-03-14 20:03:00,20.542,20.6,20.536,20.554,200000.0
2008-03-14 20:04:00,20.605,20.638,20.505,20.638,400000.0
2008-03-14 20:05:00,20.557,20.654,20.523,20.632,350000.0
2008-03-14 20:06:00,20.605,20.605,20.517,20.541,200000.0
2008-03-14 20:08:00,20.592,20.643,20.486,20.643,500000.0
2008-03-14 20:09:00,20.608,20.677,20.568,20.652,550000.0
2008-03-14 20:10:00,20.541,20.634,20.497,20.497,350000.0
2008-03-14 20:11:00,20.567,20.598,20.538,20.562,450000.0
2008-03-14 20:12:00,20.464,20.661,20.464,20.523,500000.0
2008-03-14 20:13:00,20.488,20.596,20.488,20.523,550000.0
2008-03-14 20:14:00,20.617,20.652,20.515,20.617,500000.0
2008-03-14 20:15:00,20.629,20.657,20.551,20.612,450000.0
2008-03-14 20:16:00,20.496,20.62,20.481,20.62,300000.0
2008-03-14 20:17:00,20.608,20.608,20.567,20.572,150000.0
2008-03-14 20:18:00,20.513,20.632,20.507,20.52,450000.0
2008-03-14 20:19:00,20.569,20.569,20.458,20.512,450000.0
2008-03-14 20:20:00,20.572,20.617,20.45,20.563,450000.0
2008-03-14 20:21:00,20.612,20.612,20.481,20.481,200000.0
2008-03-14 20:22:00,20.513,20.516,20.448,20.515,250000.0
2008-03-14 20:23:00,20.557,20.614,20.514,20.601,250000.0
2008-03-14 20:24:00,20.533,20.622,20.498,20.515,350000.0
2008-03-14 20:25:00,20.529,20.618,20.479,20.489,550000.0
2008-03-14 20:26:00,20.616,20.616,20.48,20.48,550000.0
2008-03-14 20:27:00,20.474,20.474,20.467,20.467,100000.0
2008-03-14 20:28:00,20.522,20.55,20.492,20.503,450000.0
2008-03-14 20:29:00,20.503,20.605,20.459,20.518,600000.0
2008-03-14 20:30:00,20.499,20.584,20.492,20.525,500000.0
2008-03-14 20:31:00,20.474,20.545,20.416,20.487,400000.0
2008-03-14 20:32:00,20.57,20.59,20.47,20.47,400000.0
2008-03-14 20:33:00,20.524,20.586,20.469,20.586,450000.0
2008-03-14 20:34:00,20.594,20.604,20.487,20.604,350000.0
2008-03-14 20:35:00,20.615,20.619,20.468,20.566,350000.0
2008-03-14 20:36:00,20.598,20.598,20.462,20.554,550000.0
2008-03-14 20:37:00,20.574,20.611,20.574,20.611,100000.0
2008-03-14 20:38:00,20.615,20.615,20.509,20.578,400000.0
2008-03-14 20:39:00,20.567,20.613,20.503,20.613,500000.0
2008-03-14 20:40:00,20.588,20.597,20.56,20.59,300000.0
2008-03-14 20:41:00,20.567,20.592,20.452,20.55,400000.0
2008-03-14 20:42:00,20.555,20.606,20.511,20.56,250000.0
2008-03-14 20:43:00,20.598,20.598,20.475,20.566,550000.0
2008-03-14 20:44:00,20.494,20.621,20.494,20.567,500000.0
2008-03-14 20:45:00,20.521,20.574,20.476,20.476,450000.0
2008-03-14 20:46:00,20.583,20.6,20.542,20.542,300000.0
2008-03-14 20:47:00,20.5,20.592,20.5,20.592,300000.0
2008-03-14 20:48:00,20.58,20.621,20.519,20.542,300000.0
2008-03-14 20:49:00,20.576,20.606,20.49,20.573,500000.0
2008-03-14 20:50:00,20.572,20.6,20.505,20.582,550000.0
2008-03-14 20:51:00,20.592,20.623,20.509,20.586,350000.0
2008-03-14 20:52:00,20.59,20.609,20.484,20.589,500000.0
2008-03-14 20:53:00,20.532,20.583,20.482,20.517,400000.0
2008-03-14 20:54:00,20.593,20.593,20.494,20.496,150000.0
2008-03-14 20:55:00,20.581,20.614,20.493,20.493,550000.0
2008-03-14 20:56:00,20.591,20.623,20.509,20.588,700000.0
2008-03-14 20:57:00,20.562,20.627,20.497,20.522,350000.0
2008-03-14 20:58:00,20.616,20.616,20.578,20.578,100000.0
2008-03-14 20:59:00,20.543,20.625,20.483,20.501,600000.0
2008-03-14 21:00:00,20.584,20.611,20.496,20.512,250000.0
2008-03-14 21:01:00,20.639,20.639,20.545,20.637,400000.0
2008-03-14 21:02:00,20.553,20.584,20.521,20.528,500000.0
2008-03-14 21:03:00,20.569,20.569,20.552,20.552,100000.0
2008-03-14 21:04:00,20.558,20.629,20.558,20.629,100000.0
2008-03-14 21:05:00,20.613,20.613,20.517,20.552,400000.0
2008-03-14 21:06:00,20.627,20.627,20.491,20.61,250000.0
2008-03-14 21:07:00,20.639,20.648,20.516,20.516,450000.0
2008-03-14 21:08:00,20.633,20.633,20.511,20.62,500000.0
2008-03-14 21:10:00,20.642,20.669,20.565,20.57,350000.0
2008-03-14 21:11:00,20.561,20.599,20.508,20.579,400000.0
2008-03-14 21:13:00,20.516,20.602,20.496,20.533,350000.0
2008-03-14 21:14:00,20.591,20.605,20.591,20.605,100000.0
2008-03-14 21:15:00,20.625,20.632,20.51,20.534,400000.0
2008-03-14 21:16:00,20.604,20.682,20.519,20.645,450000.0
2008-03-14 21:17:00,20.627,20.627,20.466,20.544,150000.0
2008-03-14 21:18:00,20.5,20.584,20.461,20.465,350000.0
2008-03-14 21:19:00,20.529,20.62,20.529,20.62,300000.0
2008-03-14 21:20:00,20.547,20.55,20.536,20.536,150000.0
2008-03-14 21:21:00,20.593,20.593,20.593,20.593,50000.0
2008-03-14 21:22:00,20.6,20.642,20.54,20.642,400000.0
2008-03-14 21:23:00,20.556,20.617,20.525,20.525,150000.0
2008-03-14 21:24:00,20.539,20.664,20.539,20.629,400000.0
2008-03-14 21:25:00,20.539,20.677,20.518,20.518,400000.0
2008-03-14 21:26:00,20.645,20.677,20.55,20.55,350000.0
2008-03-14 21:27:00,20.556,20.714,20.537,20.617,550000.0
2008-03-14 21:28:00,20.544,20.667,20.544,20.599,350000.0
2008-03-14 21:29:00,20.588,20.646,20.535,20.571,500000.0
2008-03-14 21:30:00,20.694,20.694,20.583,20.65,400000.0
2008-03-14 21:31:00,20.661,20.672,20.659,20.659,150000.0
2008-03-14 21:32:00,20.543,20.543,20.543,20.543,50000.0
2008-03-14 21:33:00,20.676,20.676,20.618,20.618,100000.0
2008-03-14 21:34:00,20.52,20.645,20.512,20.643,400000.0
2008-03-14 21:35:00,20.661,20.661,20.495,20.622,500000.0
2008-03-14 21:36:00,20.656,20.656,20.554,20.583,300000.0
2008-03-14 21:37:00,20.625,20.657,20.562,20.65,450000.0
2008-03-14 21:39:00,20.579,20.653,20.557,20.572,300000.0
2008-03-14 21:40:00,20.606,20.669,20.565,20.615,350000.0
2008-03-14 21:41:00,20.642,20.657,20.642,20.657,100000.0
2008-03-14 21:42:00,20.624,20.664,20.587,20.607,350000.0
2008-03-14 21:43:00,20.663,20.663,20.586,20.586,350000.0
2008-03-14 21:44:00,20.671,20.671,20.543,20.55,250000.0
2008-03-14 21:45:00,20.666,20.67,20.581,20.588,400000.0
2008-03-14 21:46:00,20.623,20.676,20.563,20.608,350000.0
2008-03-14 21:47:00,20.547,20.658,20.524,20.578,400000.0
2008-03-14 21:48:00,20.556,20.685,20.532,20.66,350000.0
2008-03-14 21:49:00,20.646,20.663,20.576,20.576,250000.0
2008-03-14 21:50:00,20.609,20.609,20.499,20.518,350000.0
2008-03-14 21:51:00,20.639,20.639,20.56,20.589,300000.0
2008-03-14 21:52:00,20.572,20.658,20.572,20.584,350000.0
2008-03-14 21:53:00,20.592,20.604,20.524,20.554,300000.0
2008-03-14 21:54:00,20.551,20.654,20.515,20.515,500000.0
2008-03-14 21:55:00,20.585,20.681,20.523,20.573,400000.0
2008-03-14 21:56:00,20.513,20.603,20.513,20.585,150000.0
2008-03-14 21:57:00,20.626,20.629,20.504,20.548,550000.0
2008-03-14 21:59:00,20.612,20.681,20.522,20.522,900000.0
2008-03-14 22:00:00,20.579,20.596,20.485,20.541,550000.0
2008-03-14 22:01:00,20.599,20.599,20.463,20.521,350000.0
2008-03-14 22:02:00,20.592,20.592,20.497,20.497,100000.0
2008-03-14 22:03:00,20.601,20.601,20.508,20.549,250000.0
2008-03-14 22:04:00,20.602,20.602,20.508,20.586,150000.0
2008-03-14 22:05:00,20.571,20.589,20.571,20.573,150000.0
2008-03-14 22:06:00,20.565,20.592,20.5,20.5,350000.0
2008-03-14 22:08:00,20.563,20.61,20.552,20.552,300000.0
2008-03-14 22:09:00,20.601,20.601,20.554,20.554,100000.0
2008-03-14 22:10:00,20.603,20.609,20.561,20.609,200000.0
2008-03-14 22:11:00,20.566,20.622,20.562,20.61,300000.0
2008-03-14 22:12:00,20.524,20.604,20.524,20.604,100000.0
2008-03-14 22:16:00,20.614,20.614,20.536,20.58,400000.0
2008-03-14 22:18:00,20.521,20.586,20.521,20.558,150000.0
2008-03-14 22:20:00,20.612,20.637,20.531,20.54,350000.0
2008-03-14 22:22:00,20.475,20.611,20.475,20.611,400000.0
2008-03-14 22:24:00,20.616,20.616,20.591,20.591,100000.0
2008-03-14 22:25:00,20.563,20.595,20.563,20.595,100000.0
2008-03-14 22:26:00,20.581,20.581,20.559,20.559,100000.0
2008-03-14 22:28:00,20.582,20.586,20.514,20.56,400000.0
2008-03-14 22:29:00,20.587,20.616,20.472,20.58,250000.0
2008-03-14 22:30:00,20.457,20.566,20.457,20.566,100000.0
2008-03-14 22:33:00,20.469,20.614,20.469,20.581,300000.0
2008-03-14 22:34:00,20.526,20.622,20.526,20.622,100000.0
2008-03-14 22:35:00,20.474,20.619,20.474,20.619,250000.0
2008-03-14 22:37:00,20.571,20.629,20.571,20.619,200000.0
2008-03-14 22:38:00,20.482,20.579,20.482,20.579,100000.0
2008-03-14 22:39:00,20.565,20.616,20.477,20.583,450000.0
2008-03-14 22:40:00,20.548,20.621,20.543,20.569,350000.0
2008-03-14 22:41:00,20.499,20.625,20.499,20.533,200000.0
2008-03-14 22:42:00,20.502,20.641,20.502,20.638,250000.0
2008-03-14 22:43:00,20.61,20.664,20.569,20.569,250000.0
2008-03-14 22:44:00,20.647,20.647,20.501,20.501,400000.0
2008-03-14 22:45:00,20.61,20.645,20.562,20.579,350000.0
2008-03-14 22:46:00,20.54,20.619,20.54,20.619,100000.0
2008-03-14 22:48:00,20.522,20.613,20.511,20.511,500000.0
2008-03-14 22:49:00,20.565,20.565,20.56,20.56,100000.0
2008-03-14 22:50:00,20.615,20.664,20.581,20.581,400000.0
2008-03-14 22:51:00,20.594,20.621,20.594,20.621,100000.0
2008-03-14 22:52:00,20.536,20.591,20.536,20.591,100000.0
2008-03-14 22:53:00,20.561,20.643,20.561,20.571,350000.0
2008-03-14 22:55:00,20.517,20.633,20.517,20.598,200000.0
2008-03-14 22:56:00,20.582,20.639,20.561,20.586,300000.0
2008-03-14 22:58:00,20.641,20.644,20.536,20.566,350000.0
2008-03-16 23:00:00,20.594,20.641,20.554,20.586,350000.0
2008-03-16 23:04:00,20.509,20.607,20.509,20.607,100000.0
2008-03-16 23:10:00,20.639,20.642,20.534,20.564,350000.0
2008-03-16 23:13:00,20.625,20.625,20.484,20.538,350000.0
2008-03-16 23:16:00,20.643,20.679,20.569,20.578,350000.0
2008-03-16 23:20:00,20.567,20.643,20.539,20.586,550000.0
2008-03-16 23:23:00,20.514,20.622,20.514,20.622,100000.0
2008-03-16 23:24:00,20.528,20.609,20.498,20.575,200000.0
2008-03-16 23:30:00,20.594,20.641,20.518,20.532,450000.0
2008-03-16 23:33:00,20.641,20.641,20.641,20.641,50000.0
2008-03-16 23:35:00,20.639,20.642,20.534,20.564,350000.0
2008-03-16 23:40:00,20.639,20.642,20.534,20.564,400000.0
2008-03-16 23:50:00,20.642,20.642,20.542,20.584,300000.0
2008-03-17 00:00:00,20.494,20.634,20.494,20.563,550000.0
2008-03-17 00:02:00,20.541,20.624,20.541,20.605,450000.0
2008-03-17 00:08:00,20.768,20.768,20.609,20.664,550000.0
2008-03-17 00:09:00,20.746,20.76,20.611,20.731,400000.0
2008-03-17 00:10:00,20.654,20.761,20.628,20.761,400000.0
2008-03-17 00:11:00,20.729,20.74,20.644,20.661,350000.0
2008-03-17 00:12:00,20.7,20.785,20.646,20.646,300000.0
2008-03-17 00:13:00,20.691,20.748,20.585,20.604,550000.0
2008-03-17 00:14:00,20.614,20.729,20.614,20.667,300000.0
2008-03-17 00:15:00,20.632,20.644,20.632,20.644,100000.0
2008-03-17 00:16:00,20.713,20.75,20.636,20.661,350000.0
2008-03-17 00:17:00,20.644,20.761,20.644,20.703,350000.0
2008-03-17 00:18:00,20.608,20.756,20.608,20.679,350000.0
2008-03-17 00:19:00,20.731,20.731,20.673,20.731,250000.0
2008-03-17 00:20:00,20.678,20.744,20.678,20.685,300000.0
2008-03-17 00:21:00,20.657,20.657,20.591,20.591,100000.0
2008-03-17 00:22:00,20.736,20.736,20.586,20.706,500000.0
2008-03-17 00:23:00,20.725,20.725,20.583,20.67,400000.0
2008-03-17 00:24:00,20.548,20.703,20.548,20.683,400000.0
2008-03-17 00:25:00,20.698,20.698,20.548,20.61,550000.0
2008-03-17 00:26:00,20.686,20.762,20.613,20.664,650000.0
2008-03-17 00:27:00,20.661,20.763,20.608,20.732,350000.0
2008-03-17 00:28:00,20.678,20.732,20.591,20.732,500000.0
2008-03-17 00:29:00,20.609,20.735,20.609,20.648,400000.0
2008-03-17 00:30:00,20.713,20.713,20.584,20.584,400000.0
2008-03-17 00:31:00,20.706,20.719,20.646,20.691,300000.0
2008-03-17 00:33:00,20.675,20.736,20.624,20.624,350000.0
2008-03-17 00:34:00,20.708,20.745,20.702,20.745,400000.0
2008-03-17 00:35:00,20.723,20.752,20.637,20.642,550000.0
2008-03-17 00:36:00,20.675,20.753,20.675,20.692,350000.0
2008-03-17 00:38:00,20.603,20.734,20.603,20.734,150000.0
2008-03-17 00:39:00,20.72,20.72,20.668,20.707,300000.0
2008-03-17 00:40:00,20.719,20.721,20.696,20.704,250000.0
2008-03-17 00:41:00,20.663,20.737,20.663,20.737,250000.0
2008-03-17 00:42:00,20.627,20.737,20.595,20.68,500000.0
2008-03-17 00:43:00,20.601,20.725,20.601,20.713,400000.0
2008-03-17 00:44:00,20.668,20.691,20.611,20.634,400000.0
2008-03-17 00:45:00,20.663,20.693,20.571,20.691,700000.0
2008-03-17 00:46:00,20.722,20.722,20.574,20.701,200000.0
2008-03-17 00:47:00,20.665,20.665,20.619,20.64,350000.0
2008-03-17 00:48:00,20.635,20.66,20.62,20.625,400000.0
2008-03-17 00:49:00,20.679,20.682,20.604,20.608,250000.0
2008-03-17 00:50:00,20.65,20.65,20.619,20.619,150000.0
2008-03-17 00:51:00,20.58,20.719,20.574,20.703,300000.0
2008-03-17 00:53:00,20.691,20.703,20.636,20.691,450000.0
2008-03-17 00:54:00,20.665,20.726,20.665,20.681,300000.0
2008-03-17 00:55:00,20.671,20.696,20.601,20.696,400000.0
2008-03-17 00:56:00,20.638,20.647,20.601,20.601,250000.0
2008-03-17 00:57:00,20.587,20.629,20.587,20.629,150000.0
2008-03-17 00:58:00,20.607,20.713,20.607,20.617,350000.0
2008-03-17 00:59:00,20.664,20.664,20.549,20.549,300000.0
2008-03-17 01:00:00,20.626,20.696,20.603,20.656,550000.0
2008-03-17 01:02:00,20.614,20.683,20.614,20.639,400000.0
2008-03-17 01:03:00,20.688,20.696,20.62,20.637,400000.0
2008-03-17 01:04:00,20.654,20.725,20.645,20.711,400000.0
2008-03-17 01:05:00,20.697,20.697,20.625,20.67,450000.0
2008-03-17 01:06:00,20.661,20.738,20.637,20.638,350000.0
2008-03-17 01:07:00,20.669,20.672,20.654,20.672,300000.0
2008-03-17 01:08:00,20.624,20.719,20.624,20.719,350000.0
2008-03-17 01:09:00,20.665,20.746,20.637,20.746,350000.0
2008-03-17 01:10:00,20.692,20.732,20.609,20.671,500000.0
2008-03-17 01:11:00,20.713,20.744,20.69,20.69,250000.0
2008-03-17 01:12:00,20.743,20.791,20.645,20.791,350000.0
2008-03-17 01:13:00,20.698,20.787,20.698,20.736,500000.0
2008-03-17 01:14:00,20.732,20.764,20.688,20.747,400000.0
2008-03-17 01:16:00,20.638,20.779,20.638,20.779,300000.0
2008-03-17 01:17:00,20.636,20.742,20.636,20.731,300000.0
2008-03-17 01:18:00,20.687,20.691,20.58,20.613,300000.0
2008-03-17 01:19:00,20.655,20.735,20.649,20.703,400000.0
2008-03-17 01:20:00,20.628,20.727,20.611,20.727,350000.0
2008-03-17 01:21:00,20.682,20.742,20.639,20.738,500000.0
2008-03-17 01:22:00,20.693,20.739,20.601,20.714,450000.0
2008-03-17 01:23:00,20.673,20.777,20.615,20.615,350000.0
2008-03-17 01:24:00,20.751,20.771,20.718,20.718,300000.0
2008-03-17 01:25:00,20.791,20.791,20.65,20.742,400000.0
2008-03-17 01:26:00,20.727,20.771,20.684,20.769,400000.0
2008-03-17 01:27:00,20.632,20.758,20.632,20.667,400000.0
2008-03-17 01:28:00,20.641,20.737,20.606,20.704,400000.0
2008-03-17 01:29:00,20.636,20.765,20.636,20.689,300000.0
2008-03-17 01:30:00,20.751,20.783,20.635,20.783,400000.0
2008-03-17 01:31:00,20.694,20.817,20.68,20.717,450000.0
2008-03-17 01:32:00,20.709,20.776,20.645,20.768,350000.0
2008-03-17 01:33:00,20.754,20.828,20.708,20.828,400000.0
2008-03-17 01:34:00,20.76,20.782,20.659,20.733,400000.0
2008-03-17 01:35:00,20.801,20.801,20.758,20.758,100000.0
2008-03-17 01:36:00,20.828,20.828,20.711,20.748,350000.0
2008-03-17 01:37:00,20.854,20.897,20.75,20.75,350000.0
2008-03-17 01:38:00,20.705,20.85,20.705,20.806,400000.0
2008-03-17 01:39:00,20.86,20.869,20.749,20.794,500000.0
2008-03-17 01:40:00,20.801,20.857,20.721,20.857,500000.0
2008-03-17 01:41:00,20.72,20.859,20.72,20.775,250000.0
2008-03-17 01:42:00,20.8,20.855,20.747,20.855,400000.0
2008-03-17 01:43:00,20.785,20.813,20.735,20.77,300000.0
2008-03-17 01:44:00,20.736,20.829,20.736,20.748,400000.0
2008-03-17 01:45:00,20.74,20.873,20.733,20.757,400000.0
2008-03-17 01:46:00,20.8,20.863,20.721,20.863,400000.0
2008-03-17 01:47:00,20.86,20.912,20.794,20.897,550000.0
2008-03-17 01:48:00,20.816,20.923,20.78,20.888,550000.0
2008-03-17 01:49:00,20.883,20.913,20.852,20.913,400000.0
2008-03-17 01:50:00,20.785,20.861,20.744,20.861,550000.0
2008-03-17 01:51:00,20.886,20.919,20.84,20.846,400000.0
2008-03-17 01:52:00,20.859,20.859,20.75,20.765,450000.0
2008-03-17 01:53:00,20.855,20.889,20.763,20.889,450000.0
2008-03-17 01:54:00,20.916,20.996,20.85,20.865,350000.0
2008-03-17 01:55:00,20.914,20.939,20.817,20.86,450000.0
2008-03-17 01:56:00,20.915,20.964,20.887,20.91,350000.0
2008-03-17 01:57:00,20.938,20.942,20.836,20.85,350000.0
2008-03-17 01:58:00,20.949,20.949,20.794,20.946,300000.0
2008-03-17 01:59:00,20.882,20.963,20.867,20.924,400000.0
2008-03-17 02:00:00,20.893,20.906,20.805,20.872,300000.0
2008-03-17 02:01:00,20.812,20.952,20.812,20.952,100000.0
2008-03-17 02:02:00,20.91,20.922,20.819,20.922,250000.0
2008-03-17 02:03:00,20.891,20.947,20.871,20.901,350000.0
2008-03-17 02:04:00,20.897,20.979,20.87,20.939,450000.0
2008-03-17 02:05:00,20.844,20.969,20.843,20.922,350000.0
2008-03-17 02:06:00,20.918,20.953,20.814,20.891,450000.0
2008-03-17 02:07:00,20.781,20.913,20.781,20.872,450000.0
2008-03-17 02:08:00,20.831,20.909,20.831,20.887,400000.0
2008-03-17 02:09:00,20.872,20.919,20.806,20.872,550000.0
2008-03-17 02:10:00,20.853,20.92,20.849,20.889,400000.0
2008-03-17 02:11:00,20.893,20.952,20.818,20.85,550000.0
2008-03-17 02:12:00,20.934,20.934,20.808,20.892,550000.0
2008-03-17 02:13:00,20.9,20.905,20.737,20.867,400000.0
2008-03-17 02:15:00,20.815,20.904,20.8,20.8,400000.0
2008-03-17 02:16:00,20.838,20.886,20.811,20.847,300000.0
2008-03-17 02:17:00,20.93,20.93,20.801,20.864,400000.0
2008-03-17 02:18:00,20.852,20.923,20.782,20.788,250000.0
2008-03-17 02:19:00,20.929,20.929,20.802,20.891,500000.0
2008-03-17 02:20:00,20.83,20.914,20.764,20.914,500000.0
2008-03-17 02:21:00,20.906,20.955,20.829,20.829,400000.0
2008-03-17 02:22:00,20.846,21.001,20.846,20.976,350000.0
2008-03-17 02:23:00,20.848,20.943,20.824,20.933,350000.0
2008-03-17 02:24:00,20.842,20.898,20.842,20.898,100000.0
2008-03-17 02:25:00,20.856,20.947,20.797,20.888,400000.0
2008-03-17 02:26:00,20.947,20.947,20.835,20.905,400000.0
2008-03-17 02:27:00,20.944,20.968,20.824,20.904,350000.0
2008-03-17 02:28:00,20.94,21.083,20.911,20.959,450000.0
2008-03-17 02:29:00,21.06,21.06,20.948,21.041,400000.0
2008-03-17 02:30:00,20.982,21.062,20.952,20.952,300000.0
2008-03-17 02:31:00,20.999,21.018,20.88,20.908,400000.0
2008-03-17 02:32:00,20.948,21.039,20.908,20.908,400000.0
2008-03-17 02:33:00,21.033,21.06,20.966,21.003,400000.0
2008-03-17 02:34:00,21.008,21.051,20.904,21.04,400000.0
2008-03-17 02:35:00,20.993,21.057,20.993,21.031,300000.0
2008-03-17 02:36:00,20.863,21.008,20.863,20.928,350000.0
2008-03-17 02:37:00,21.008,21.019,20.876,20.976,450000.0
2008-03-17 02:38:00,20.978,20.978,20.832,20.921,500000.0
2008-03-17 02:39:00,20.963,20.963,20.831,20.835,350000.0
2008-03-17 02:40:00,20.892,20.934,20.848,20.849,400000.0
2008-03-17 02:41:00,20.819,20.898,20.79,20.874,300000.0
2008-03-17 02:42:00,20.907,20.942,20.827,20.827,300000.0
2008-03-17 02:43:00,20.952,20.954,20.842,20.842,300000.0
2008-03-17 02:44:00,20.872,20.915,20.872,20.914,350000.0
2008-03-17 02:45:00,20.916,20.919,20.827,20.897,400000.0
2008-03-17 02:46:00,20.904,20.96,20.86,20.86,500000.0
2008-03-17 02:47:00,20.98,20.98,20.843,20.926,350000.0
2008-03-17 02:48:00,20.887,20.949,20.887,20.937,250000.0
2008-03-17 02:49:00,20.906,21.001,20.857,20.945,500000.0
2008-03-17 02:50:00,20.975,20.975,20.844,20.881,350000.0
2008-03-17 02:51:00,20.932,20.937,20.872,20.872,150000.0
2008-03-17 02:52:00,20.894,20.894,20.856,20.87,300000.0
2008-03-17 02:53:00,20.851,20.945,20.851,20.893,350000.0
2008-03-17 02:54:00,20.901,20.93,20.869,20.929,450000.0
2008-03-17 02:55:00,20.924,20.924,20.837,20.859,400000.0
2008-03-17 02:56:00,20.876,20.929,20.845,20.927,400000.0
2008-03-17 02:57:00,20.896,20.941,20.868,20.872,400000.0
2008-03-17 02:58:00,20.966,20.975,20.911,20.919,400000.0
2008-03-17 02:59:00,20.958,20.996,20.904,20.931,550000.0
2008-03-17 03:00:00,20.881,20.996,20.881,20.996,300000.0
2008-03-17 03:01:00,20.928,21.019,20.924,20.924,350000.0
2008-03-17 03:02:00,20.942,20.942,20.898,20.898,150000.0
2008-03-17 03:03:00,20.932,20.98,20.932,20.964,250000.0
2008-03-17 03:04:00,21.018,21.018,20.898,20.98,400000.0
2008-03-17 03:05:00,21.0,21.023,20.97,20.97,300000.0
2008-03-17 03:06:00,20.993,21.006,20.935,21.001,450000.0
2008-03-17 03:07:00,21.011,21.034,20.975,20.975,150000.0
2008-03-17 03:08:00,21.013,21.023,20.875,20.89,300000.0
2008-03-17 03:09:00,20.925,20.946,20.925,20.946,150000.0
2008-03-17 03:10:00,20.909,20.999,20.909,20.986,250000.0
2008-03-17 03:11:00,20.928,20.967,20.917,20.945,400000.0
2008-03-17 03:12:00,20.953,20.985,20.938,20.98,350000.0
2008-03-17 03:13:00,21.038,21.056,20.913,21.056,200000.0
2008-03-17 03:14:00,21.032,21.037,20.924,20.994,700000.0
2008-03-17 03:15:00,20.953,21.007,20.936,20.987,400000.0
2008-03-17 03:16:00,21.029,21.029,20.904,20.904,400000.0
2008-03-17 03:17:00,21.007,21.062,20.922,20.952,500000.0
2008-03-17 03:18:00,21.087,21.087,21.024,21.024,250000.0
2008-03-17 03:19:00,21.072,21.094,21.066,21.09,250000.0
2008-03-17 03:20:00,21.033,21.105,21.026,21.105,300000.0
2008-03-17 03:21:00,21.108,21.108,20.965,20.965,150000.0
2008-03-17 03:22:00,21.056,21.125,21.052,21.111,550000.0
2008-03-17 03:23:00,21.077,21.136,21.055,21.055,350000.0
2008-03-17 03:24:00,21.01,21.119,20.984,21.083,550000.0
2008-03-17 03:25:00,21.111,21.116,21.066,21.083,400000.0
2008-03-17 03:26:00,21.005,21.094,20.988,21.043,350000.0
2008-03-17 03:27:00,21.06,21.114,21.016,21.016,350000.0
2008-03-17 03:28:00,21.087,21.119,21.038,21.09,300000.0
2008-03-17 03:29:00,20.988,21.119,20.988,21.119,400000.0
2008-03-17 03:30:00,21.022,21.063,20.927,20.974,400000.0
2008-03-17 03:31:00,21.152,21.172,21.003,21.074,500000.0
2008-03-17 03:32:00,21.111,21.112,20.968,21.033,350000.0
2008-03-17 03:33:00,21.044,21.13,20.989,21.079,650000.0
2008-03-17 03:34:00,21.042,21.129,20.991,21.128,550000.0
2008-03-17 03:35:00,21.111,21.142,20.994,20.994,400000.0
2008-03-17 03:36:00,21.08,21.148,21.009,21.148,400000.0
2008-03-17 03:37:00,21.131,21.174,21.007,21.174,500000.0
2008-03-17 03:38:00,21.021,21.087,21.021,21.087,100000.0
2008-03-17 03:39:00,21.126,21.181,21.126,21.134,300000.0
2008-03-17 03:40:00,21.179,21.179,21.121,21.179,250000.0
2008-03-17 03:41:00,21.024,21.169,21.024,21.031,350000.0
2008-03-17 03:43:00,21.074,21.153,21.051,21.135,350000.0
2008-03-17 03:45:00,21.049,21.124,21.009,21.009,300000.0
2008-03-17 03:47:00,20.979,21.104,20.979,21.02,300000.0
2008-03-17 03:48:00,21.026,21.12,21.014,21.12,350000.0
2008-03-17 03:49:00,21.069,21.069,20.957,20.957,400000.0
2008-03-17 03:50:00,21.041,21.079,20.93,21.053,400000.0
2008-03-17 03:51:00,21.007,21.127,20.981,21.094,550000.0
2008-03-17 03:52:00,21.061,21.061,20.925,21.008,250000.0
2008-03-17 03:53:00,20.988,21.041,20.931,21.041,350000.0
2008-03-17 03:54:00,21.05,21.064,20.925,21.001,400000.0
2008-03-17 03:55:00,20.977,21.091,20.974,21.091,350000.0
2008-03-17 03:56:00,21.058,21.061,20.952,21.061,400000.0
2008-03-17 03:57:00,21.051,21.051,20.977,20.977,450000.0
2008-03-17 03:59:00,21.033,21.104,20.964,20.964,550000.0
2008-03-17 04:00:00,21.09,21.09,20.977,21.049,150000.0
2008-03-17 04:02:00,21.066,21.1,20.99,21.1,250000.0
2008-03-17 04:05:00,21.084,21.084,21.084,21.084,50000.0
2008-03-17 04:06:00,20.946,20.946,20.946,20.946,50000.0
2008-03-17 04:07:00,20.926,20.97,20.926,20.97,100000.0
2008-03-17 04:08:00,20.916,20.916,20.916,20.916,50000.0
2008-03-17 04:09:00,20.974,21.032,20.932,21.032,300000.0
2008-03-17 04:10:00,20.95,20.95,20.95,20.95,50000.0
2008-03-17 04:12:00,20.937,20.937,20.937,20.937,50000.0
2008-03-17 04:13:00,21.001,21.001,20.999,20.999,100000.0
2008-03-17 04:14:00,20.89,20.991,20.89,20.991,100000.0
2008-03-17 04:15:00,20.961,20.961,20.961,20.961,50000.0
2008-03-17 04:16:00,20.879,20.879,20.879,20.879,100000.0
2008-03-17 04:17:00,20.962,20.991,20.962,20.991,100000.0
2008-03-17 04:18:00,20.964,20.964,20.964,20.964,50000.0
2008-03-17 04:19:00,20.964,21.042,20.934,21.039,400000.0
2008-03-17 04:20:00,20.934,21.049,20.925,20.952,200000.0
2008-03-17 04:21:00,21.034,21.081,20.964,21.081,250000.0
2008-03-17 04:22:00,21.111,21.111,21.024,21.024,100000.0
2008-03-17 04:23:00,21.017,21.017,21.017,21.017,50000.0
2008-03-17 04:25:00,21.084,21.084,21.084,21.084,50000.0
2008-03-17 04:26:00,21.141,21.141,21.141,21.141,50000.0
2008-03-17 04:27:00,21.039,21.129,21.013,21.118,250000.0
2008-03-17 04:28:00,21.044,21.044,21.044,21.044,50000.0
2008-03-17 04:29:00,20.972,21.081,20.958,21.034,450000.0
2008-03-17 04:30:00,20.991,20.991,20.991,20.991,50000.0
2008-03-17 04:31:00,21.044,21.078,21.044,21.078,100000.0
2008-03-17 04:32:00,21.081,21.081,20.958,20.958,100000.0
2008-03-17 04:33:00,20.968,21.091,20.968,21.091,100000.0
2008-03-17 04:34:00,20.988,21.002,20.988,21.002,100000.0
2008-03-17 04:35:00,21.058,21.11,21.009,21.03,200000.0
2008-03-17 04:36:00,21.098,21.098,20.988,20.988,100000.0
2008-03-17 04:39:00,21.046,21.103,20.999,21.027,550000.0
2008-03-17 04:40:00,21.001,21.107,21.001,21.102,150000.0
2008-03-17 04:41:00,21.096,21.096,21.096,21.096,50000.0
2008-03-17 04:47:00,20.994,21.09,20.994,21.01,750000.0
2008-03-17 04:48:00,21.012,21.125,20.982,21.039,250000.0
2008-03-17 04:50:00,20.98,21.095,20.979,20.988,300000.0
2008-03-17 04:51:00,20.99,21.066,20.974,21.066,550000.0
2008-03-17 04:53:00,20.967,20.967,20.967,20.967,50000.0
2008-03-17 04:54:00,21.039,21.039,20.954,20.96,200000.0
2008-03-17 04:55:00,20.971,20.971,20.971,20.971,50000.0
2008-03-17 04:56:00,21.001,21.001,21.001,21.001,50000.0
2008-03-17 04:57:00,21.069,21.069,20.987,21.036,200000.0
2008-03-17 04:58:00,21.041,21.041,21.041,21.041,50000.0
2008-03-17 04:59:00,21.006,21.061,20.974,21.014,350000.0
2008-03-17 05:00:00,20.974,21.061,20.974,21.009,400000.0
2008-03-17 05:03:00,21.01,21.036,21.01,21.036,100000.0
2008-03-17 05:04:00,21.046,21.068,20.987,20.987,150000.0
2008-03-17 05:05:00,21.048,21.076,20.998,21.041,350000.0
2008-03-17 05:06:00,21.014,21.086,21.004,21.004,350000.0
2008-03-17 05:07:00,21.026,21.026,20.971,20.971,100000.0
2008-03-17 05:09:00,20.994,21.061,20.994,21.021,400000.0
2008-03-17 05:10:00,20.994,20.994,20.994,20.994,50000.0
2008-03-17 05:11:00,20.941,21.043,20.941,20.952,500000.0
2008-03-17 05:13:00,21.063,21.063,20.986,20.986,100000.0
2008-03-17 05:14:00,21.024,21.066,20.989,21.031,350000.0
2008-03-17 05:16:00,21.025,21.025,21.025,21.025,50000.0
2008-03-17 05:17:00,21.066,21.066,20.927,20.927,100000.0
2008-03-17 05:18:00,20.971,21.063,20.937,20.937,200000.0
2008-03-17 05:19:00,21.036,21.092,21.017,21.017,350000.0
2008-03-17 05:20:00,21.053,21.086,20.947,21.035,450000.0
2008-03-17 05:22:00,21.106,21.109,21.055,21.055,200000.0
2008-03-17 05:23:00,20.996,21.086,20.947,21.086,400000.0
2008-03-17 05:24:00,21.132,21.132,20.987,20.987,250000.0
2008-03-17 05:25:00,21.122,21.122,21.026,21.026,100000.0
2008-03-17 05:26:00,21.071,21.071,21.071,21.071,50000.0
2008-03-17 05:28:00,20.959,21.094,20.951,20.951,400000.0
2008-03-17 05:30:00,20.947,21.092,20.947,21.061,200000.0
2008-03-17 05:31:00,21.029,21.051,20.986,21.046,400000.0
2008-03-17 05:32:00,20.961,21.071,20.961,21.071,100000.0
2008-03-17 05:33:00,21.059,21.081,21.059,21.081,100000.0
2008-03-17 05:35:00,21.099,21.124,21.099,21.124,100000.0
2008-03-17 05:36:00,21.075,21.075,21.075,21.075,50000.0
2008-03-17 05:37:00,21.104,21.104,20.971,20.971,400000.0
2008-03-17 05:38:00,21.036,21.139,21.036,21.139,250000.0
2008-03-17 05:40:00,21.008,21.133,21.008,21.054,600000.0
2008-03-17 05:41:00,21.091,21.126,21.063,21.063,150000.0
2008-03-17 05:42:00,21.144,21.144,21.008,21.126,350000.0
2008-03-17 05:43:00,21.113,21.149,21.064,21.149,400000.0
2008-03-17 05:47:00,21.144,21.144,21.064,21.064,100000.0
2008-03-17 05:49:00,21.151,21.151,21.104,21.151,200000.0
2008-03-17 05:50:00,21.104,21.151,21.104,21.151,100000.0
2008-03-17 05:51:00,21.096,21.151,21.096,21.104,300000.0
2008-03-17 05:56:00,21.086,21.135,21.042,21.135,250000.0
2008-03-17 05:58:00,21.009,21.082,21.009,21.082,100000.0
2008-03-17 05:59:00,21.047,21.122,21.016,21.101,550000.0
2008-03-17 06:00:00,20.997,21.089,20.965,21.089,900000.0
2008-03-17 06:01:00,20.997,21.111,20.989,21.106,550000.0
2008-03-17 06:02:00,20.993,21.074,20.949,21.071,550000.0
2008-03-17 06:05:00,21.036,21.091,21.036,21.044,300000.0
2008-03-17 06:06:00,21.048,21.104,21.02,21.079,300000.0
2008-03-17 06:07:00,21.062,21.125,21.033,21.033,350000.0
2008-03-17 06:08:00,21.052,21.052,21.023,21.023,100000.0
2008-03-17 06:09:00,20.977,21.057,20.953,21.057,350000.0
2008-03-17 06:10:00,21.027,21.116,21.027,21.089,250000.0
2008-03-17 06:12:00,21.008,21.089,20.953,20.98,400000.0
2008-03-17 06:13:00,21.014,21.078,20.959,21.028,350000.0
2008-03-17 06:15:00,20.989,21.079,20.989,21.079,250000.0
2008-03-17 06:16:00,21.007,21.082,21.007,21.082,350000.0
2008-03-17 06:17:00,21.036,21.092,21.017,21.059,350000.0
2008-03-17 06:18:00,21.09,21.09,21.077,21.077,100000.0
2008-03-17 06:20:00,21.016,21.11,21.011,21.039,300000.0
2008-03-17 06:22:00,21.108,21.108,21.011,21.082,450000.0
2008-03-17 06:25:00,21.111,21.111,20.988,20.988,400000.0
2008-03-17 06:26:00,21.066,21.124,21.066,21.124,100000.0
2008-03-17 06:30:00,21.032,21.116,21.004,21.043,500000.0
2008-03-17 06:31:00,21.068,21.144,21.018,21.018,350000.0
2008-03-17 06:33:00,21.019,21.121,20.981,21.109,350000.0
2008-03-17 06:34:00,20.995,21.134,20.995,21.021,400000.0
2008-03-17 06:35:00,21.103,21.121,21.005,21.005,400000.0
2008-03-17 06:37:00,21.114,21.114,21.012,21.07,400000.0
2008-03-17 06:39:00,20.999,21.013,20.999,21.013,150000.0
2008-03-17 06:40:00,21.091,21.106,21.026,21.026,300000.0
2008-03-17 06:41:00,20.978,21.103,20.978,21.021,350000.0
2008-03-17 06:43:00,21.122,21.122,20.983,21.083,450000.0
2008-03-17 06:44:00,21.004,21.101,20.973,21.091,400000.0
2008-03-17 06:46:00,21.079,21.085,21.079,21.085,100000.0
2008-03-17 06:47:00,21.053,21.096,20.988,21.068,200000.0
2008-03-17 06:50:00,21.022,21.111,20.989,20.989,400000.0
2008-03-17 06:51:00,21.076,21.131,21.076,21.131,300000.0
2008-03-17 06:52:00,20.983,21.122,20.983,21.122,350000.0
2008-03-17 06:53:00,21.084,21.084,20.999,20.999,100000.0
2008-03-17 06:57:00,21.116,21.124,21.068,21.068,350000.0
2008-03-17 07:00:00,21.036,21.149,21.033,21.072,500000.0
2008-03-17 07:03:00,21.096,21.134,21.048,21.104,500000.0
2008-03-17 07:04:00,21.095,21.124,21.028,21.028,250000.0
2008-03-17 07:07:00,21.098,21.101,21.003,21.099,350000.0
2008-03-17 07:09:00,21.102,21.106,21.014,21.088,400000.0
2008-03-17 07:10:00,21.022,21.127,21.014,21.102,350000.0
2008-03-17 07:12:00,21.098,21.098,21.03,21.03,100000.0
2008-03-17 07:14:00,21.025,21.125,21.025,21.058,400000.0
2008-03-17 07:15:00,21.092,21.129,21.013,21.129,300000.0
2008-03-17 07:17:00,21.093,21.139,21.044,21.088,200000.0
2008-03-17 07:20:00,21.056,21.13,21.022,21.1,350000.0
2008-03-17 07:21:00,21.123,21.159,21.064,21.159,400000.0
2008-03-17 07:23:00,21.109,21.13,21.033,21.038,350000.0
2008-03-17 07:25:00,21.159,21.159,21.04,21.159,300000.0
2008-03-17 07:27:00,21.113,21.169,21.113,21.169,100000.0
2008-03-17 07:28:00,21.128,21.179,21.063,21.094,350000.0
2008-03-17 07:29:00,21.114,21.135,21.049,21.052,400000.0
2008-03-17 07:30:00,21.087,21.171,21.033,21.063,550000.0
2008-03-17 07:32:00,21.043,21.043,21.043,21.043,50000.0
2008-03-17 07:33:00,21.138,21.186,21.098,21.186,350000.0
2008-03-17 07:34:00,21.056,21.18,21.056,21.18,400000.0
2008-03-17 07:35:00,21.136,21.178,21.068,21.108,250000.0
2008-03-17 07:39:00,21.127,21.166,21.027,21.149,400000.0
2008-03-17 07:40:00,21.093,21.131,21.058,21.131,350000.0
2008-03-17 07:41:00,21.107,21.158,21.036,21.053,400000.0
2008-03-17 07:44:00,21.153,21.168,21.09,21.168,400000.0
2008-03-17 07:45:00,21.132,21.14,21.058,21.058,350000.0
2008-03-17 07:47:00,21.08,21.173,21.046,21.046,350000.0
2008-03-17 07:49:00,21.028,21.158,21.028,21.065,250000.0
2008-03-17 07:50:00,21.158,21.158,21.053,21.107,450000.0
2008-03-17 07:51:00,21.147,21.17,21.031,21.139,250000.0
2008-03-17 07:52:00,21.139,21.139,21.028,21.028,350000.0
2008-03-17 07:55:00,21.156,21.156,21.023,21.123,350000.0
2008-03-17 07:57:00,21.049,21.049,21.033,21.033,100000.0
2008-03-17 07:59:00,21.058,21.181,21.058,21.07,500000.0
2008-03-17 08:00:00,21.06,21.179,21.06,21.128,500000.0
2008-03-17 08:05:00,21.078,21.138,21.045,21.075,400000.0
2008-03-17 08:10:00,21.126,21.168,21.093,21.119,250000.0
2008-03-17 08:12:00,21.166,21.171,21.088,21.171,400000.0
2008-03-17 08:13:00,21.083,21.158,21.078,21.078,400000.0
2008-03-17 08:14:00,21.137,21.162,21.019,21.162,400000.0
2008-03-17 08:15:00,21.028,21.132,21.028,21.094,350000.0
2008-03-17 08:16:00,21.09,21.173,21.084,21.131,500000.0
2008-03-17 08:17:00,21.178,21.184,21.048,21.108,400000.0
2008-03-17 08:18:00,21.171,21.174,21.033,21.124,500000.0
2008-03-17 08:19:00,21.138,21.171,21.06,21.06,250000.0
2008-03-17 08:20:00,21.08,21.194,21.07,21.159,400000.0
2008-03-17 08:21:00,21.164,21.166,21.062,21.089,400000.0
2008-03-17 08:23:00,21.028,21.158,21.028,21.058,400000.0
2008-03-17 08:24:00,21.099,21.182,21.058,21.18,400000.0
2008-03-17 08:26:00,21.1,21.144,21.035,21.144,400000.0
2008-03-17 08:27:00,21.127,21.158,21.047,21.047,300000.0
2008-03-17 08:28:00,21.076,21.133,21.043,21.118,300000.0
2008-03-17 08:30:00,21.041,21.149,21.04,21.148,500000.0
2008-03-17 08:32:00,21.088,21.188,21.055,21.188,400000.0
2008-03-17 08:33:00,21.038,21.169,21.038,21.133,450000.0
2008-03-17 08:35:00,21.14,21.162,21.039,21.122,550000.0
2008-03-17 08:37:00,21.074,21.175,21.047,21.151,400000.0
2008-03-17 08:40:00,21.184,21.184,21.045,21.148,350000.0
2008-03-17 08:50:00,21.087,21.163,21.071,21.072,550000.0
2008-03-17 08:51:00,21.122,21.198,21.12,21.188,450000.0
2008-03-17 08:52:00,21.259,21.278,21.204,21.265,350000.0
2008-03-17 08:53:00,21.191,21.293,21.162,21.241,400000.0
2008-03-17 08:55:00,21.211,21.254,21.119,21.169,450000.0
2008-03-17 08:57:00,21.232,21.289,21.209,21.214,350000.0
2008-03-17 08:58:00,21.197,21.213,21.125,21.162,500000.0
2008-03-17 08:59:00,21.251,21.251,21.117,21.174,350000.0
2008-03-17 09:00:00,21.163,21.172,21.118,21.118,450000.0
2008-03-17 09:01:00,21.21,21.214,21.134,21.203,1250000.0
2008-03-17 09:02:00,21.21,21.218,21.047,21.047,350000.0
2008-03-17 09:03:00,21.151,21.24,21.151,21.22,350000.0
2008-03-17 09:04:00,21.169,21.211,21.12,21.13,450000.0
2008-03-17 09:05:00,21.172,21.219,21.081,21.196,400000.0
2008-03-17 09:06:00,21.199,21.228,21.117,21.15,450000.0
2008-03-17 09:09:00,21.232,21.254,21.139,21.25,350000.0
2008-03-17 09:10:00,21.152,21.234,21.113,21.165,450000.0
2008-03-17 09:12:00,21.19,21.294,21.145,21.193,550000.0
2008-03-17 09:13:00,21.261,21.304,21.172,21.299,550000.0
2008-03-17 09:14:00,21.182,21.287,21.182,21.25,400000.0
2008-03-17 09:15:00,21.245,21.303,21.181,21.288,550000.0
2008-03-17 09:17:00,21.167,21.248,21.141,21.23,400000.0
2008-03-17 09:18:00,21.275,21.294,21.157,21.261,500000.0
2008-03-17 09:19:00,21.131,21.27,21.131,21.169,550000.0
2008-03-17 09:20:00,21.2,21.249,21.164,21.238,350000.0
2008-03-17 09:22:00,21.239,21.253,21.148,21.172,400000.0
2008-03-17 09:23:00,21.184,21.284,21.158,21.199,500000.0
2008-03-17 09:24:00,21.208,21.268,21.193,21.193,350000.0
2008-03-17 09:25:00,21.18,21.261,21.135,21.171,550000.0
2008-03-17 09:26:00,21.159,21.226,21.123,21.194,550000.0
2008-03-17 09:27:00,21.175,21.242,21.112,21.164,450000.0
2008-03-17 09:28:00,21.184,21.274,21.178,21.19,1550000.0
2008-03-17 09:29:00,21.224,21.283,21.147,21.244,450000.0
2008-03-17 09:30:00,21.183,21.259,21.133,21.173,450000.0
2008-03-17 09:33:00,21.247,21.249,21.168,21.238,350000.0
2008-03-17 09:35:00,21.223,21.223,21.114,21.143,350000.0
2008-03-17 09:36:00,21.226,21.233,21.147,21.221,400000.0
2008-03-17 09:37:00,21.182,21.216,21.092,21.182,250000.0
2008-03-17 09:38:00,21.139,21.198,21.098,21.153,550000.0
2008-03-17 09:39:00,21.174,21.212,21.075,21.075,300000.0
2008-03-17 09:40:00,21.184,21.206,21.091,21.206,500000.0
2008-03-17 09:42:00,21.078,21.202,21.063,21.063,400000.0
2008-03-17 09:43:00,21.149,21.211,21.088,21.196,550000.0
2008-03-17 09:44:00,21.082,21.194,21.082,21.194,450000.0
2008-03-17 09:46:00,21.084,21.173,21.033,21.156,450000.0
2008-03-17 09:47:00,21.108,21.148,21.006,21.148,400000.0
2008-03-17 09:48:00,21.125,21.163,21.039,21.058,450000.0
2008-03-17 09:49:00,21.134,21.134,21.026,21.089,400000.0
2008-03-17 09:50:00,21.083,21.16,21.019,21.084,350000.0
2008-03-17 09:52:00,21.144,21.183,21.069,21.183,450000.0
2008-03-17 09:54:00,21.074,21.169,21.031,21.133,750000.0
2008-03-17 09:55:00,21.047,21.158,21.047,21.158,450000.0
2008-03-17 09:57:00,21.171,21.171,21.038,21.105,450000.0
2008-03-17 09:59:00,21.048,21.181,21.048,21.14,400000.0
2008-03-17 10:00:00,21.162,21.162,21.039,21.043,350000.0
2008-03-17 10:01:00,21.109,21.161,21.033,21.033,400000.0
2008-03-17 10:02:00,21.028,21.132,21.01,21.01,400000.0
2008-03-17 10:03:00,21.033,21.083,20.97,20.986,500000.0
2008-03-17 10:04:00,20.871,20.996,20.866,20.918,550000.0
2008-03-17 10:05:00,20.998,21.049,20.965,20.974,350000.0
2008-03-17 10:06:00,20.984,21.068,20.984,21.017,500000.0
2008-03-17 10:08:00,21.109,21.113,21.09,21.107,300000.0
2008-03-17 10:09:00,21.06,21.099,20.986,21.023,350000.0
2008-03-17 10:10:00,21.093,21.134,20.991,20.991,650000.0
2008-03-17 10:11:00,21.121,21.121,21.012,21.106,400000.0
2008-03-17 10:12:00,21.11,21.11,20.982,21.028,550000.0
2008-03-17 10:14:00,21.038,21.124,21.013,21.039,550000.0
2008-03-17 10:16:00,21.051,21.117,21.011,21.016,550000.0
2008-03-17 10:17:00,21.14,21.14,21.013,21.013,500000.0
2008-03-17 10:19:00,21.157,21.158,21.047,21.158,550000.0
2008-03-17 10:20:00,21.062,21.141,21.043,21.136,350000.0
2008-03-17 10:21:00,21.108,21.163,21.042,21.114,550000.0
2008-03-17 10:22:00,21.148,21.19,21.08,21.19,500000.0
2008-03-17 10:23:00,21.208,21.212,21.071,21.106,400000.0
2008-03-17 10:24:00,21.129,21.188,21.071,21.13,500000.0
2008-03-17 10:25:00,21.136,21.149,21.033,21.057,500000.0
2008-03-17 10:27:00,21.114,21.16,21.049,21.056,400000.0
2008-03-17 10:28:00,21.091,21.13,21.013,21.073,600000.0
2008-03-17 10:29:00,21.102,21.127,21.008,21.008,350000.0
2008-03-17 10:31:00,21.148,21.148,21.028,21.077,550000.0
2008-03-17 10:32:00,21.09,21.132,21.017,21.132,650000.0
2008-03-17 10:33:00,21.032,21.141,21.027,21.027,450000.0
2008-03-17 10:34:00,21.067,21.144,20.998,21.144,550000.0
2008-03-17 10:35:00,21.078,21.108,21.003,21.003,450000.0
2008-03-17 10:36:00,21.085,21.085,20.988,21.001,550000.0
2008-03-17 10:37:00,21.012,21.11,20.993,21.091,400000.0
2008-03-17 10:39:00,20.988,21.112,20.95,21.112,350000.0
2008-03-17 10:40:00,21.053,21.159,21.013,21.088,550000.0
2008-03-17 10:41:00,21.119,21.124,20.982,21.027,400000.0
2008-03-17 10:42:00,21.137,21.137,21.031,21.047,550000.0
2008-03-17 10:43:00,21.083,21.118,21.003,21.118,450000.0
2008-03-17 10:44:00,20.999,21.111,20.984,21.053,350000.0
2008-03-17 10:45:00,21.023,21.128,21.021,21.021,500000.0
2008-03-17 10:46:00,20.993,21.122,20.993,20.996,600000.0
2008-03-17 10:47:00,21.093,21.108,21.018,21.018,400000.0
2008-03-17 10:49:00,21.091,21.126,21.021,21.123,550000.0
2008-03-17 10:50:00,21.05,21.188,21.05,21.152,450000.0
2008-03-17 10:51:00,21.154,21.154,21.011,21.011,500000.0
2008-03-17 10:52:00,21.044,21.157,21.044,21.082,450000.0
2008-03-17 10:53:00,21.158,21.158,21.058,21.158,350000.0
2008-03-17 10:54:00,21.093,21.138,21.003,21.138,400000.0
2008-03-17 10:55:00,21.055,21.121,20.993,21.031,350000.0
2008-03-17 10:56:00,20.992,21.096,20.973,21.045,450000.0
2008-03-17 10:57:00,21.072,21.145,21.051,21.051,400000.0
2008-03-17 10:58:00,21.121,21.121,20.998,21.121,450000.0
2008-03-17 10:59:00,21.081,21.123,21.025,21.123,350000.0
2008-03-17 11:00:00,21.021,21.121,21.021,21.034,400000.0
2008-03-17 11:01:00,21.031,21.09,20.962,21.087,450000.0
2008-03-17 11:02:00,21.058,21.136,20.996,20.996,350000.0
2008-03-17 11:03:00,21.007,21.118,20.978,21.024,400000.0
2008-03-17 11:04:00,21.139,21.148,21.016,21.144,500000.0
2008-03-17 11:05:00,21.056,21.186,21.026,21.026,450000.0
2008-03-17 11:06:00,21.041,21.105,21.007,21.089,400000.0
2008-03-17 11:07:00,21.063,21.073,20.949,20.953,400000.0
2008-03-17 11:08:00,21.012,21.111,20.942,21.045,500000.0
2008-03-17 11:09:00,21.127,21.144,21.004,21.144,500000.0
2008-03-17 11:10:00,21.036,21.16,21.036,21.116,450000.0
2008-03-17 11:11:00,21.082,21.174,21.047,21.169,400000.0
2008-03-17 11:12:00,21.086,21.215,21.071,21.099,600000.0
2008-03-17 11:13:00,21.166,21.208,21.117,21.169,500000.0
2008-03-17 11:14:00,21.2,21.2,21.139,21.168,350000.0
2008-03-17 11:15:00,21.151,21.173,21.048,21.15,550000.0
2008-03-17 11:16:00,21.121,21.198,21.074,21.074,350000.0
2008-03-17 11:17:00,21.197,21.197,21.031,21.16,700000.0
2008-03-17 11:18:00,21.161,21.194,21.053,21.104,400000.0
2008-03-17 11:19:00,21.136,21.192,21.087,21.116,450000.0
2008-03-17 11:20:00,21.188,21.197,21.11,21.197,500000.0
2008-03-17 11:21:00,21.056,21.175,21.035,21.035,450000.0
2008-03-17 11:22:00,21.114,21.211,21.053,21.062,450000.0
2008-03-17 11:23:00,21.08,21.184,21.075,21.148,400000.0
2008-03-17 11:24:00,21.093,21.152,21.05,21.067,400000.0
2008-03-17 11:25:00,21.1,21.196,21.085,21.155,400000.0
2008-03-17 11:26:00,21.105,21.191,21.069,21.097,550000.0
2008-03-17 11:27:00,21.159,21.159,21.018,21.067,400000.0
2008-03-17 11:28:00,21.05,21.203,21.05,21.173,500000.0
2008-03-17 11:29:00,21.102,21.121,20.993,21.031,550000.0
2008-03-17 11:30:00,21.071,21.163,21.061,21.067,400000.0
2008-03-17 11:31:00,21.105,21.167,21.019,21.135,550000.0
2008-03-17 11:32:00,21.136,21.137,21.019,21.105,650000.0
2008-03-17 11:33:00,21.02,21.156,21.02,21.117,550000.0
2008-03-17 11:34:00,21.071,21.149,21.03,21.121,450000.0
2008-03-17 11:35:00,21.099,21.099,21.004,21.076,400000.0
2008-03-17 11:36:00,21.027,21.156,21.001,21.001,400000.0
2008-03-17 11:37:00,21.029,21.081,20.982,21.059,450000.0
2008-03-17 11:38:00,20.978,21.085,20.953,20.953,400000.0
2008-03-17 11:39:00,20.959,21.11,20.959,21.087,550000.0
2008-03-17 11:40:00,21.083,21.083,20.973,20.973,500000.0
2008-03-17 11:41:00,21.047,21.082,20.966,21.066,400000.0
2008-03-17 11:42:00,20.938,21.069,20.938,21.028,350000.0
2008-03-17 11:43:00,21.01,21.022,20.91,20.965,550000.0
2008-03-17 11:44:00,20.935,21.085,20.929,20.969,400000.0
2008-03-17 11:45:00,20.995,21.065,20.966,21.045,350000.0
2008-03-17 11:46:00,20.964,21.061,20.964,21.027,450000.0
2008-03-17 11:47:00,21.062,21.062,20.938,20.956,400000.0
2008-03-17 11:48:00,20.991,21.056,20.934,20.951,550000.0
2008-03-17 11:49:00,21.015,21.056,20.925,21.029,400000.0
2008-03-17 11:50:00,21.074,21.074,20.958,20.965,350000.0
2008-03-17 11:51:00,21.037,21.095,20.976,20.976,450000.0
2008-03-17 11:52:00,20.995,21.113,20.995,21.113,500000.0
2008-03-17 11:53:00,21.109,21.121,21.002,21.081,500000.0
2008-03-17 11:54:00,21.066,21.104,20.99,21.104,350000.0
2008-03-17 11:55:00,21.075,21.116,20.978,20.978,550000.0
2008-03-17 11:56:00,21.006,21.084,20.982,21.04,400000.0
2008-03-17 11:57:00,21.06,21.12,20.98,20.989,550000.0
2008-03-17 11:58:00,21.099,21.158,21.022,21.098,450000.0
2008-03-17 11:59:00,21.082,21.114,20.954,21.09,550000.0
2008-03-17 12:00:00,21.031,21.103,21.009,21.101,450000.0
2008-03-17 12:01:00,21.089,21.089,20.94,21.057,500000.0
2008-03-17 12:02:00,21.084,21.084,20.949,20.991,500000.0
2008-03-17 12:03:00,20.949,21.116,20.949,21.068,450000.0
2008-03-17 12:04:00,21.034,21.036,20.879,20.922,550000.0
2008-03-17 12:05:00,21.0,21.042,20.907,20.996,450000.0
2008-03-17 12:06:00,20.964,21.064,20.915,21.029,450000.0
2008-03-17 12:07:00,20.895,21.035,20.882,20.885,350000.0
2008-03-17 12:08:00,21.013,21.013,20.882,20.897,500000.0
2008-03-17 12:09:00,20.942,21.033,20.908,21.033,550000.0
2008-03-17 12:10:00,21.042,21.042,20.975,21.034,350000.0
2008-03-17 12:11:00,20.938,21.007,20.909,20.969,350000.0
2008-03-17 12:12:00,20.952,21.107,20.952,21.058,550000.0
2008-03-17 12:13:00,21.068,21.074,20.967,21.074,350000.0
2008-03-17 12:14:00,21.072,21.072,20.943,21.058,450000.0
2008-03-17 12:15:00,21.048,21.056,20.959,21.034,350000.0
2008-03-17 12:16:00,20.963,21.017,20.902,20.981,450000.0
2008-03-17 12:17:00,21.024,21.081,20.914,20.952,400000.0
2008-03-17 12:18:00,20.918,21.056,20.912,20.993,350000.0
2008-03-17 12:19:00,20.982,21.028,20.926,20.926,550000.0
2008-03-17 12:20:00,21.041,21.044,20.974,20.974,350000.0
2008-03-17 12:21:00,20.97,21.059,20.97,20.977,450000.0
2008-03-17 12:22:00,20.956,21.037,20.903,20.998,450000.0
2008-03-17 12:23:00,21.033,21.033,20.914,20.987,550000.0
2008-03-17 12:24:00,20.95,21.023,20.89,21.007,500000.0
2008-03-17 12:25:00,21.051,21.056,20.959,20.959,450000.0
2008-03-17 12:26:00,20.961,21.005,20.889,20.954,550000.0
2008-03-17 12:27:00,20.965,21.02,20.852,21.02,500000.0
2008-03-17 12:28:00,20.895,21.009,20.888,20.919,350000.0
2008-03-17 12:29:00,20.931,20.984,20.885,20.983,450000.0
2008-03-17 12:30:00,20.952,21.033,20.925,21.033,400000.0
2008-03-17 12:31:00,21.026,21.026,20.914,20.953,550000.0
2008-03-17 12:32:00,20.894,21.018,20.894,21.006,450000.0
2008-03-17 12:33:00,20.921,21.054,20.921,21.012,450000.0
2008-03-17 12:34:00,20.96,21.061,20.958,21.061,450000.0
2008-03-17 12:35:00,21.046,21.074,20.954,20.954,500000.0
2008-03-17 12:36:00,21.026,21.076,20.983,20.989,400000.0
2008-03-17 12:37:00,21.042,21.069,20.971,21.032,350000.0
2008-03-17 12:38:00,21.015,21.015,20.94,20.971,400000.0
2008-03-17 12:39:00,20.976,21.074,20.956,20.996,550000.0
2008-03-17 12:40:00,20.919,21.06,20.919,20.953,450000.0
2008-03-17 12:41:00,21.036,21.036,20.919,21.02,450000.0
2008-03-17 12:42:00,21.045,21.08,20.949,20.949,500000.0
2008-03-17 12:43:00,21.077,21.077,20.94,20.94,350000.0
2008-03-17 12:44:00,20.943,21.028,20.881,20.929,400000.0
2008-03-17 12:45:00,20.916,21.009,20.898,20.923,350000.0
2008-03-17 12:46:00,20.954,21.055,20.953,20.962,400000.0
2008-03-17 12:47:00,21.026,21.026,20.917,20.948,350000.0
2008-03-17 12:48:00,21.007,21.043,20.968,21.033,500000.0
2008-03-17 12:49:00,20.98,21.088,20.926,20.963,400000.0
2008-03-17 12:50:00,20.942,21.026,20.894,21.026,450000.0
2008-03-17 12:51:00,20.998,21.075,20.938,20.938,450000.0
2008-03-17 12:52:00,21.04,21.068,20.945,20.952,350000.0
2008-03-17 12:53:00,20.924,21.053,20.924,20.969,550000.0
2008-03-17 12:54:00,21.017,21.017,20.879,20.879,550000.0
2008-03-17 12:55:00,20.931,21.052,20.931,21.021,400000.0
2008-03-17 12:56:00,20.948,20.999,20.841,20.927,550000.0
2008-03-17 12:57:00,20.958,21.03,20.918,20.972,400000.0
2008-03-17 12:58:00,20.882,20.974,20.837,20.974,400000.0
2008-03-17 12:59:00,20.886,21.007,20.886,20.9,350000.0
2008-03-17 13:00:00,20.991,20.991,20.849,20.911,550000.0
2008-03-17 13:01:00,20.961,20.962,20.86,20.959,400000.0
2008-03-17 13:02:00,20.998,20.998,20.903,20.949,500000.0
2008-03-17 13:03:00,20.903,20.968,20.856,20.963,350000.0
2008-03-17 13:04:00,20.855,20.968,20.855,20.957,450000.0
2008-03-17 13:05:00,20.888,21.006,20.834,20.97,400000.0
2008-03-17 13:06:00,20.926,20.97,20.861,20.884,400000.0
2008-03-17 13:07:00,20.897,20.983,20.883,20.983,450000.0
2008-03-17 13:08:00,20.938,20.97,20.873,20.969,350000.0
2008-03-17 13:09:00,20.951,20.978,20.842,20.868,400000.0
2008-03-17 13:10:00,20.852,20.989,20.852,20.983,500000.0
2008-03-17 13:11:00,20.946,20.963,20.869,20.938,400000.0
2008-03-17 13:12:00,20.985,21.007,20.888,20.973,350000.0
2008-03-17 13:13:00,20.917,21.001,20.856,20.996,550000.0
2008-03-17 13:14:00,20.875,21.022,20.875,20.991,400000.0
2008-03-17 13:15:00,20.976,20.976,20.859,20.89,450000.0
2008-03-17 13:16:00,21.006,21.029,20.889,20.985,500000.0
2008-03-17 13:17:00,20.957,21.016,20.885,21.008,450000.0
2008-03-17 13:18:00,20.971,20.971,20.838,20.891,350000.0
2008-03-17 13:19:00,20.978,20.985,20.857,20.883,700000.0
2008-03-17 13:20:00,20.939,20.995,20.842,20.864,800000.0
2008-03-17 13:21:00,20.87,20.91,20.814,20.897,400000.0
2008-03-17 13:22:00,20.78,20.914,20.78,20.818,550000.0
2008-03-17 13:23:00,20.916,20.958,20.828,20.854,450000.0
2008-03-17 13:24:00,20.86,20.94,20.86,20.922,350000.0
2008-03-17 13:25:00,20.807,20.931,20.779,20.907,450000.0
2008-03-17 13:26:00,20.947,20.952,20.855,20.896,400000.0
2008-03-17 13:27:00,20.929,20.944,20.853,20.853,400000.0
2008-03-17 13:28:00,20.934,20.942,20.825,20.825,400000.0
2008-03-17 13:29:00,20.943,20.969,20.848,20.939,400000.0
2008-03-17 13:30:00,20.854,20.945,20.854,20.93,450000.0
2008-03-17 13:31:00,20.919,20.961,20.832,20.924,550000.0
2008-03-17 13:32:00,20.94,20.945,20.876,20.945,400000.0
2008-03-17 13:33:00,20.902,20.972,20.849,20.9,350000.0
2008-03-17 13:34:00,20.932,20.962,20.839,20.839,400000.0
2008-03-17 13:35:00,20.872,20.935,20.842,20.935,550000.0
2008-03-17 13:36:00,20.866,20.954,20.857,20.94,650000.0
2008-03-17 13:37:00,20.884,20.956,20.843,20.851,400000.0
2008-03-17 13:38:00,20.823,20.969,20.823,20.958,350000.0
2008-03-17 13:39:00,20.874,20.965,20.856,20.856,350000.0
2008-03-17 13:40:00,20.966,20.967,20.834,20.936,500000.0
2008-03-17 13:41:00,20.871,20.978,20.853,20.86,400000.0
2008-03-17 13:42:00,20.876,20.911,20.816,20.816,350000.0
2008-03-17 13:43:00,20.855,20.959,20.825,20.957,750000.0
2008-03-17 13:44:00,20.831,20.96,20.824,20.824,450000.0
2008-03-17 13:45:00,20.845,20.947,20.821,20.947,350000.0
2008-03-17 13:46:00,20.87,20.945,20.848,20.945,350000.0
2008-03-17 13:47:00,20.934,20.934,20.809,20.913,400000.0
2008-03-17 13:48:00,20.932,20.932,20.871,20.915,350000.0
2008-03-17 13:49:00,20.868,20.925,20.821,20.821,350000.0
2008-03-17 13:50:00,20.839,20.933,20.758,20.788,550000.0
2008-03-17 13:51:00,20.912,20.944,20.832,20.896,550000.0
2008-03-17 13:52:00,20.895,20.906,20.822,20.822,400000.0
2008-03-17 13:53:00,20.919,20.921,20.806,20.886,400000.0
2008-03-17 13:54:00,20.822,20.907,20.769,20.895,400000.0
2008-03-17 13:55:00,20.901,20.908,20.783,20.783,350000.0
2008-03-17 13:56:00,20.793,20.913,20.766,20.88,550000.0
2008-03-17 13:57:00,20.84,20.884,20.752,20.774,350000.0
2008-03-17 13:58:00,20.863,20.863,20.771,20.819,350000.0
2008-03-17 13:59:00,20.78,20.864,20.758,20.758,450000.0
2008-03-17 14:00:00,20.917,20.931,20.819,20.829,450000.0
2008-03-17 14:01:00,20.899,20.899,20.795,20.89,400000.0
2008-03-17 14:02:00,20.789,20.902,20.789,20.823,400000.0
2008-03-17 14:03:00,20.825,20.87,20.785,20.854,350000.0
2008-03-17 14:04:00,20.832,20.84,20.717,20.827,400000.0
2008-03-17 14:05:00,20.854,20.854,20.717,20.844,400000.0
2008-03-17 14:06:00,20.737,20.812,20.709,20.717,450000.0
2008-03-17 14:07:00,20.806,20.848,20.705,20.813,350000.0
2008-03-17 14:08:00,20.738,20.83,20.703,20.703,550000.0
2008-03-17 14:09:00,20.754,20.808,20.689,20.753,500000.0
2008-03-17 14:10:00,20.738,20.81,20.67,20.784,400000.0
2008-03-17 14:11:00,20.781,20.84,20.691,20.717,500000.0
2008-03-17 14:12:00,20.644,20.711,20.637,20.667,350000.0
2008-03-17 14:13:00,20.685,20.785,20.685,20.706,450000.0
2008-03-17 14:14:00,20.706,20.783,20.706,20.728,350000.0
2008-03-17 14:15:00,20.701,20.814,20.696,20.789,400000.0
2008-03-17 14:16:00,20.794,20.814,20.665,20.765,500000.0
2008-03-17 14:17:00,20.694,20.746,20.575,20.625,400000.0
2008-03-17 14:18:00,20.581,20.647,20.579,20.628,400000.0
2008-03-17 14:19:00,20.703,20.735,20.52,20.55,700000.0
2008-03-17 14:20:00,20.633,20.673,20.552,20.624,500000.0
2008-03-17 14:21:00,20.66,20.66,20.524,20.563,400000.0
2008-03-17 14:22:00,20.567,20.567,20.45,20.554,400000.0
2008-03-17 14:23:00,20.544,20.598,20.467,20.52,450000.0
2008-03-17 14:24:00,20.544,20.583,20.468,20.536,400000.0
2008-03-17 14:25:00,20.483,20.582,20.424,20.44,350000.0
2008-03-17 14:26:00,20.453,20.528,20.356,20.497,500000.0
2008-03-17 14:27:00,20.386,20.469,20.303,20.377,550000.0
2008-03-17 14:28:00,20.501,20.501,20.367,20.425,450000.0
2008-03-17 14:29:00,20.442,20.543,20.437,20.437,550000.0
2008-03-17 14:30:00,20.501,20.541,20.387,20.525,350000.0
2008-03-17 14:31:00,20.556,20.575,20.405,20.468,400000.0
2008-03-17 14:32:00,20.575,20.575,20.46,20.541,550000.0
2008-03-17 14:33:00,20.528,20.537,20.437,20.485,400000.0
2008-03-17 14:34:00,20.578,20.578,20.478,20.547,350000.0
2008-03-17 14:35:00,20.573,20.584,20.449,20.474,400000.0
2008-03-17 14:36:00,20.564,20.589,20.456,20.568,400000.0
2008-03-17 14:37:00,20.507,20.56,20.425,20.528,400000.0
2008-03-17 14:38:00,20.344,20.451,20.344,20.358,350000.0
2008-03-17 14:39:00,20.428,20.506,20.389,20.429,500000.0
2008-03-17 14:40:00,20.412,20.515,20.404,20.515,400000.0
2008-03-17 14:41:00,20.467,20.481,20.395,20.458,350000.0
2008-03-17 14:42:00,20.421,20.423,20.318,20.318,500000.0
2008-03-17 14:43:00,20.399,20.45,20.33,20.45,350000.0
2008-03-17 14:44:00,20.297,20.461,20.297,20.345,350000.0
2008-03-17 14:45:00,20.344,20.419,20.29,20.385,400000.0
2008-03-17 14:46:00,20.317,20.393,20.194,20.267,450000.0
2008-03-17 14:47:00,20.224,20.333,20.224,20.279,550000.0
2008-03-17 14:48:00,20.245,20.263,20.212,20.212,400000.0
2008-03-17 14:49:00,20.418,20.418,20.201,20.201,400000.0
2008-03-17 14:50:00,20.274,20.422,20.218,20.219,500000.0
2008-03-17 14:51:00,20.136,20.241,20.096,20.107,400000.0
2008-03-17 14:52:00,20.105,20.146,20.046,20.046,500000.0
2008-03-17 14:53:00,20.22,20.22,20.045,20.162,450000.0
2008-03-17 14:54:00,20.135,20.218,20.054,20.054,550000.0
2008-03-17 14:55:00,20.157,20.186,20.069,20.186,400000.0
2008-03-17 14:56:00,20.213,20.232,20.149,20.232,450000.0
2008-03-17 14:57:00,20.219,20.392,20.219,20.23,400000.0
2008-03-17 14:58:00,20.262,20.306,20.169,20.192,400000.0
2008-03-17 14:59:00,20.352,20.404,20.253,20.317,350000.0
2008-03-17 15:00:00,20.195,20.302,20.17,20.302,350000.0
2008-03-17 15:01:00,20.2,20.301,20.192,20.254,500000.0
2008-03-17 15:02:00,20.275,20.36,20.275,20.348,400000.0
2008-03-17 15:03:00,20.279,20.329,20.248,20.248,500000.0
2008-03-17 15:04:00,20.259,20.361,20.259,20.264,350000.0
2008-03-17 15:05:00,20.325,20.455,20.307,20.455,550000.0
2008-03-17 15:06:00,20.454,20.454,20.32,20.32,500000.0
2008-03-17 15:07:00,20.486,20.502,20.328,20.397,500000.0
2008-03-17 15:08:00,20.452,20.501,20.361,20.395,350000.0
2008-03-17 15:09:00,20.411,20.472,20.306,20.348,450000.0
2008-03-17 15:10:00,20.289,20.439,20.24,20.24,500000.0
2008-03-17 15:11:00,20.254,20.357,20.167,20.167,400000.0
2008-03-17 15:12:00,20.257,20.257,20.096,20.128,500000.0
2008-03-17 15:13:00,20.187,20.187,20.101,20.168,350000.0
2008-03-17 15:14:00,20.232,20.232,20.094,20.161,400000.0
2008-03-17 15:15:00,20.104,20.104,19.941,19.941,350000.0
2008-03-17 15:16:00,19.976,20.053,19.967,19.999,500000.0
2008-03-17 15:17:00,20.065,20.083,19.934,20.022,450000.0
2008-03-17 15:18:00,19.997,20.045,19.924,20.045,400000.0
2008-03-17 15:19:00,19.948,20.014,19.885,20.005,350000.0
2008-03-17 15:20:00,19.871,19.993,19.834,19.993,550000.0
2008-03-17 15:21:00,19.923,20.015,19.873,19.873,350000.0
2008-03-17 15:22:00,19.922,19.922,19.846,19.892,400000.0
2008-03-17 15:23:00,19.906,19.925,19.86,19.925,350000.0
2008-03-17 15:24:00,19.932,19.984,19.834,19.984,500000.0
2008-03-17 15:25:00,19.87,19.966,19.87,19.953,350000.0
2008-03-17 15:26:00,19.895,19.931,19.895,19.931,100000.0
2008-03-17 15:27:00,19.981,19.99,19.892,19.919,400000.0
2008-03-17 15:28:00,19.939,20.013,19.879,19.879,450000.0
2008-03-17 15:29:00,19.992,20.045,19.93,20.045,500000.0
2008-03-17 15:30:00,20.066,20.103,19.963,20.079,550000.0
2008-03-17 15:31:00,19.991,20.095,19.991,20.005,550000.0
2008-03-17 15:32:00,20.099,20.159,20.007,20.085,550000.0
2008-03-17 15:33:00,20.074,20.154,19.99,20.072,400000.0
2008-03-17 15:34:00,20.053,20.14,19.987,20.12,500000.0
2008-03-17 15:35:00,20.112,20.112,19.989,20.094,600000.0
2008-03-17 15:36:00,20.134,20.134,19.989,20.065,550000.0
2008-03-17 15:37:00,20.078,20.114,19.961,20.06,450000.0
2008-03-17 15:38:00,20.09,20.122,20.019,20.019,400000.0
2008-03-17 15:39:00,20.04,20.124,20.026,20.026,350000.0
2008-03-17 15:40:00,20.028,20.147,20.019,20.124,450000.0
2008-03-17 15:41:00,20.09,20.209,20.09,20.169,450000.0
2008-03-17 15:42:00,20.256,20.264,20.218,20.237,400000.0
2008-03-17 15:43:00,20.197,20.2,20.098,20.2,400000.0
2008-03-17 15:44:00,20.125,20.255,20.125,20.198,450000.0
2008-03-17 15:45:00,20.223,20.288,20.108,20.244,350000.0
2008-03-17 15:46:00,20.156,20.411,20.156,20.281,500000.0
2008-03-17 15:47:00,20.186,20.386,20.186,20.225,350000.0
2008-03-17 15:48:00,20.202,20.345,20.202,20.27,550000.0
2008-03-17 15:49:00,20.354,20.401,20.26,20.328,400000.0
2008-03-17 15:50:00,20.302,20.406,20.257,20.257,350000.0
2008-03-17 15:51:00,20.365,20.365,20.221,20.322,450000.0
2008-03-17 15:52:00,20.287,20.392,20.244,20.244,450000.0
2008-03-17 15:53:00,20.206,20.399,20.206,20.333,350000.0
2008-03-17 15:54:00,20.233,20.415,20.199,20.279,500000.0
2008-03-17 15:55:00,20.242,20.242,20.095,20.176,500000.0
2008-03-17 15:56:00,20.166,20.271,20.143,20.171,1000000.0
2008-03-17 15:57:00,20.147,20.228,20.147,20.216,500000.0
2008-03-17 15:58:00,20.154,20.271,20.154,20.266,450000.0
2008-03-17 15:59:00,20.34,20.352,20.269,20.319,550000.0
2008-03-17 16:00:00,20.262,20.354,20.231,20.292,450000.0
2008-03-17 16:01:00,20.353,20.433,20.235,20.235,350000.0
2008-03-17 16:02:00,20.29,20.29,20.166,20.236,550000.0
2008-03-17 16:03:00,20.278,20.448,20.254,20.254,350000.0
2008-03-17 16:04:00,20.293,20.293,20.184,20.233,350000.0
2008-03-17 16:05:00,20.172,20.246,20.111,20.227,400000.0
2008-03-17 16:06:00,20.238,20.279,20.154,20.212,500000.0
2008-03-17 16:07:00,20.209,20.209,20.097,20.182,400000.0
2008-03-17 16:08:00,20.188,20.233,20.117,20.117,550000.0
2008-03-17 16:09:00,20.217,20.217,20.104,20.154,350000.0
2008-03-17 16:10:00,20.173,20.236,20.076,20.17,350000.0
2008-03-17 16:11:00,20.205,20.214,20.112,20.168,400000.0
2008-03-17 16:12:00,20.174,20.192,20.07,20.149,550000.0
2008-03-17 16:13:00,20.124,20.187,20.088,20.139,400000.0
2008-03-17 16:14:00,20.175,20.175,20.044,20.056,350000.0
2008-03-17 16:15:00,20.106,20.175,20.063,20.063,500000.0
2008-03-17 16:16:00,20.18,20.19,20.081,20.19,350000.0
2008-03-17 16:17:00,20.227,20.267,20.148,20.179,500000.0
2008-03-17 16:18:00,20.223,20.271,20.186,20.199,350000.0
2008-03-17 16:19:00,20.187,20.267,20.187,20.205,550000.0
2008-03-17 16:20:00,20.181,20.282,20.16,20.208,350000.0
2008-03-17 16:21:00,20.273,20.273,20.177,20.272,350000.0
2008-03-17 16:22:00,20.184,20.308,20.132,20.308,400000.0
2008-03-17 16:23:00,20.311,20.451,20.234,20.369,950000.0
2008-03-17 16:24:00,20.295,20.369,20.22,20.329,450000.0
2008-03-17 16:25:00,20.366,20.445,20.293,20.445,400000.0
2008-03-17 16:26:00,20.331,20.506,20.331,20.424,450000.0
2008-03-17 16:27:00,20.414,20.487,20.299,20.451,550000.0
2008-03-17 16:28:00,20.375,20.503,20.375,20.385,500000.0
2008-03-17 16:29:00,20.3,20.453,20.239,20.371,450000.0
2008-03-17 16:30:00,20.407,20.483,20.341,20.341,500000.0
2008-03-17 16:31:00,20.415,20.415,20.296,20.307,350000.0
2008-03-17 16:32:00,20.423,20.472,20.338,20.341,500000.0
2008-03-17 16:33:00,20.381,20.451,20.3,20.444,400000.0
2008-03-17 16:34:00,20.395,20.499,20.383,20.386,400000.0
2008-03-17 16:35:00,20.457,20.517,20.38,20.38,550000.0
2008-03-17 16:36:00,20.38,20.507,20.38,20.447,500000.0
2008-03-17 16:37:00,20.393,20.483,20.389,20.398,350000.0
2008-03-17 16:38:00,20.345,20.522,20.345,20.522,450000.0
2008-03-17 16:39:00,20.366,20.498,20.366,20.442,400000.0
2008-03-17 16:40:00,20.539,20.563,20.411,20.456,550000.0
2008-03-17 16:41:00,20.576,20.576,20.454,20.502,450000.0
2008-03-17 16:42:00,20.461,20.578,20.428,20.515,550000.0
2008-03-17 16:43:00,20.418,20.574,20.418,20.449,350000.0
2008-03-17 16:44:00,20.374,20.489,20.374,20.407,350000.0
2008-03-17 16:45:00,20.507,20.507,20.373,20.4,400000.0
2008-03-17 16:46:00,20.502,20.525,20.383,20.507,500000.0
2008-03-17 16:47:00,20.389,20.492,20.366,20.483,350000.0
2008-03-17 16:48:00,20.474,20.523,20.376,20.499,350000.0
2008-03-17 16:49:00,20.44,20.512,20.383,20.383,400000.0
2008-03-17 16:50:00,20.474,20.481,20.363,20.481,500000.0
2008-03-17 16:51:00,20.418,20.493,20.37,20.451,400000.0
2008-03-17 16:52:00,20.488,20.531,20.408,20.422,400000.0
2008-03-17 16:53:00,20.432,20.53,20.379,20.488,500000.0
2008-03-17 16:54:00,20.401,20.554,20.382,20.519,550000.0
2008-03-17 16:55:00,20.427,20.564,20.406,20.494,400000.0
2008-03-17 16:56:00,20.528,20.542,20.428,20.453,550000.0
2008-03-17 16:57:00,20.507,20.507,20.367,20.402,350000.0
2008-03-17 16:58:00,20.392,20.536,20.389,20.391,550000.0
2008-03-17 16:59:00,20.423,20.542,20.408,20.449,350000.0
2008-03-17 17:00:00,20.376,20.517,20.376,20.502,450000.0
2008-03-17 17:01:00,20.446,20.532,20.41,20.502,350000.0
2008-03-17 17:02:00,20.397,20.525,20.397,20.481,550000.0
2008-03-17 17:03:00,20.509,20.509,20.392,20.392,500000.0
2008-03-17 17:04:00,20.459,20.535,20.459,20.497,400000.0
2008-03-17 17:05:00,20.434,20.494,20.408,20.482,550000.0
2008-03-17 17:06:00,20.518,20.518,20.382,20.382,350000.0
2008-03-17 17:07:00,20.435,20.534,20.388,20.516,350000.0
2008-03-17 17:08:00,20.381,20.512,20.372,20.455,550000.0
2008-03-17 17:09:00,20.459,20.468,20.398,20.442,500000.0
2008-03-17 17:10:00,20.496,20.557,20.444,20.477,500000.0
2008-03-17 17:11:00,20.461,20.479,20.374,20.464,450000.0
2008-03-17 17:12:00,20.386,20.501,20.336,20.484,450000.0
2008-03-17 17:13:00,20.334,20.488,20.319,20.319,550000.0
2008-03-17 17:14:00,20.415,20.454,20.338,20.338,350000.0
2008-03-17 17:15:00,20.46,20.46,20.366,20.433,350000.0
2008-03-17 17:16:00,20.432,20.46,20.332,20.46,350000.0
2008-03-17 17:17:00,20.42,20.556,20.397,20.403,550000.0
2008-03-17 17:18:00,20.428,20.516,20.351,20.516,350000.0
2008-03-17 17:19:00,20.433,20.52,20.396,20.447,400000.0
2008-03-17 17:20:00,20.524,20.524,20.375,20.509,500000.0
2008-03-17 17:21:00,20.471,20.526,20.446,20.493,350000.0
2008-03-17 17:22:00,20.508,20.528,20.406,20.415,350000.0
2008-03-17 17:23:00,20.554,20.601,20.459,20.464,450000.0
2008-03-17 17:24:00,20.499,20.512,20.438,20.473,400000.0
2008-03-17 17:25:00,20.56,20.566,20.444,20.566,350000.0
2008-03-17 17:26:00,20.591,20.616,20.451,20.616,550000.0
2008-03-17 17:27:00,20.593,20.593,20.443,20.485,450000.0
2008-03-17 17:28:00,20.596,20.623,20.498,20.512,450000.0
2008-03-17 17:29:00,20.567,20.583,20.431,20.579,500000.0
2008-03-17 17:30:00,20.566,20.583,20.415,20.583,500000.0
2008-03-17 17:31:00,20.603,20.603,20.423,20.53,350000.0
2008-03-17 17:32:00,20.536,20.557,20.471,20.556,450000.0
2008-03-17 17:33:00,20.541,20.562,20.444,20.444,350000.0
2008-03-17 17:34:00,20.47,20.563,20.408,20.563,450000.0
2008-03-17 17:35:00,20.402,20.589,20.402,20.523,350000.0
2008-03-17 17:36:00,20.607,20.655,20.48,20.556,550000.0
2008-03-17 17:37:00,20.564,20.564,20.462,20.549,400000.0
2008-03-17 17:38:00,20.536,20.536,20.385,20.475,500000.0
2008-03-17 17:39:00,20.483,20.569,20.46,20.511,550000.0
2008-03-17 17:40:00,20.514,20.551,20.423,20.542,450000.0
2008-03-17 17:41:00,20.492,20.572,20.417,20.463,550000.0
2008-03-17 17:42:00,20.477,20.564,20.459,20.488,350000.0
2008-03-17 17:43:00,20.562,20.608,20.447,20.57,500000.0
2008-03-17 17:44:00,20.564,20.595,20.448,20.465,500000.0
2008-03-17 17:45:00,20.559,20.559,20.457,20.457,400000.0
2008-03-17 17:46:00,20.578,20.578,20.435,20.514,750000.0
2008-03-17 17:47:00,20.589,20.589,20.448,20.492,500000.0
2008-03-17 17:48:00,20.572,20.572,20.412,20.539,550000.0
2008-03-17 17:49:00,20.55,20.606,20.471,20.606,400000.0
2008-03-17 17:50:00,20.596,20.624,20.478,20.552,600000.0
2008-03-17 17:51:00,20.529,20.611,20.426,20.607,500000.0
2008-03-17 17:52:00,20.615,20.615,20.434,20.532,350000.0
2008-03-17 17:53:00,20.524,20.634,20.473,20.634,400000.0
2008-03-17 17:54:00,20.603,20.604,20.45,20.543,450000.0
2008-03-17 17:55:00,20.518,20.623,20.518,20.607,350000.0
2008-03-17 17:56:00,20.546,20.661,20.546,20.631,550000.0
2008-03-17 17:57:00,20.516,20.665,20.516,20.621,500000.0
2008-03-17 17:58:00,20.547,20.593,20.481,20.593,400000.0
2008-03-17 17:59:00,20.473,20.615,20.473,20.615,450000.0
2008-03-17 18:00:00,20.55,20.592,20.453,20.453,350000.0
2008-03-17 18:01:00,20.451,20.573,20.451,20.562,350000.0
2008-03-17 18:02:00,20.47,20.56,20.422,20.483,450000.0
2008-03-17 18:03:00,20.589,20.589,20.458,20.566,350000.0
2008-03-17 18:04:00,20.557,20.557,20.436,20.554,450000.0
2008-03-17 18:05:00,20.553,20.553,20.413,20.428,350000.0
2008-03-17 18:06:00,20.564,20.565,20.444,20.565,350000.0
2008-03-17 18:07:00,20.527,20.527,20.361,20.403,450000.0
2008-03-17 18:08:00,20.493,20.515,20.383,20.383,350000.0
2008-03-17 18:09:00,20.426,20.486,20.419,20.419,350000.0
2008-03-17 18:10:00,20.413,20.495,20.413,20.456,450000.0
2008-03-17 18:11:00,20.435,20.499,20.378,20.485,450000.0
2008-03-17 18:12:00,20.369,20.454,20.369,20.395,500000.0
2008-03-17 18:13:00,20.487,20.487,20.369,20.386,400000.0
2008-03-17 18:14:00,20.467,20.499,20.38,20.38,550000.0
2008-03-17 18:15:00,20.455,20.471,20.359,20.406,500000.0
2008-03-17 18:16:00,20.348,20.407,20.277,20.277,350000.0
2008-03-17 18:17:00,20.323,20.351,20.274,20.292,400000.0
2008-03-17 18:18:00,20.298,20.409,20.298,20.383,500000.0
2008-03-17 18:19:00,20.334,20.41,20.334,20.342,350000.0
2008-03-17 18:20:00,20.395,20.449,20.307,20.307,600000.0
2008-03-17 18:21:00,20.315,20.461,20.315,20.375,350000.0
2008-03-17 18:22:00,20.367,20.479,20.354,20.389,550000.0
2008-03-17 18:23:00,20.376,20.408,20.357,20.376,550000.0
2008-03-17 18:24:00,20.35,20.461,20.322,20.375,550000.0
2008-03-17 18:25:00,20.383,20.477,20.376,20.376,350000.0
2008-03-17 18:26:00,20.361,20.467,20.305,20.362,400000.0
2008-03-17 18:27:00,20.464,20.514,20.332,20.332,350000.0
2008-03-17 18:28:00,20.368,20.476,20.297,20.31,450000.0
2008-03-17 18:29:00,20.437,20.546,20.39,20.39,700000.0
2008-03-17 18:30:00,20.451,20.474,20.357,20.421,400000.0
2008-03-17 18:31:00,20.503,20.503,20.34,20.379,450000.0
2008-03-17 18:32:00,20.457,20.47,20.332,20.332,450000.0
2008-03-17 18:33:00,20.433,20.484,20.339,20.469,350000.0
2008-03-17 18:34:00,20.469,20.499,20.401,20.426,350000.0
2008-03-17 18:35:00,20.432,20.469,20.369,20.434,550000.0
2008-03-17 18:36:00,20.413,20.451,20.329,20.436,450000.0
2008-03-17 18:37:00,20.43,20.485,20.347,20.457,600000.0
2008-03-17 18:38:00,20.491,20.519,20.396,20.43,500000.0
2008-03-17 18:39:00,20.466,20.534,20.422,20.487,500000.0
2008-03-17 18:40:00,20.467,20.525,20.368,20.37,500000.0
2008-03-17 18:41:00,20.488,20.488,20.37,20.37,400000.0
2008-03-17 18:42:00,20.366,20.503,20.336,20.463,350000.0
2008-03-17 18:43:00,20.347,20.402,20.31,20.348,450000.0
2008-03-17 18:44:00,20.332,20.486,20.332,20.375,500000.0
2008-03-17 18:45:00,20.4,20.4,20.244,20.329,350000.0
2008-03-17 18:46:00,20.261,20.43,20.261,20.345,450000.0
2008-03-17 18:47:00,20.336,20.465,20.242,20.326,450000.0
2008-03-17 18:48:00,20.247,20.448,20.235,20.303,350000.0
2008-03-17 18:49:00,20.279,20.444,20.279,20.343,300000.0
2008-03-17 18:50:00,20.408,20.491,20.294,20.38,950000.0
2008-03-17 18:51:00,20.302,20.423,20.244,20.244,350000.0
2008-03-17 18:52:00,20.256,20.464,20.256,20.286,500000.0
2008-03-17 18:53:00,20.286,20.344,20.182,20.344,400000.0
2008-03-17 18:54:00,20.376,20.376,20.222,20.321,350000.0
2008-03-17 18:55:00,20.375,20.428,20.305,20.385,550000.0
2008-03-17 18:56:00,20.28,20.441,20.28,20.441,450000.0
2008-03-17 18:57:00,20.295,20.411,20.295,20.401,500000.0
2008-03-17 18:58:00,20.355,20.455,20.322,20.377,550000.0
2008-03-17 18:59:00,20.388,20.483,20.344,20.344,600000.0
2008-03-17 19:00:00,20.325,20.404,20.325,20.404,350000.0
2008-03-17 19:01:00,20.447,20.502,20.437,20.437,250000.0
2008-03-17 19:02:00,20.37,20.473,20.309,20.309,550000.0
2008-03-17 19:03:00,20.393,20.489,20.309,20.489,400000.0
2008-03-17 19:04:00,20.351,20.432,20.271,20.317,350000.0
2008-03-17 19:05:00,20.315,20.452,20.264,20.339,400000.0
2008-03-17 19:06:00,20.391,20.457,20.263,20.263,400000.0
2008-03-17 19:07:00,20.36,20.43,20.233,20.233,550000.0
2008-03-17 19:08:00,20.195,20.299,20.161,20.239,500000.0
2008-03-17 19:09:00,20.461,20.461,20.234,20.238,350000.0
2008-03-17 19:10:00,20.196,20.283,20.178,20.283,500000.0
2008-03-17 19:11:00,20.29,20.304,20.223,20.304,550000.0
2008-03-17 19:12:00,20.247,20.278,20.105,20.176,500000.0
2008-03-17 19:13:00,20.163,20.274,20.125,20.254,600000.0
2008-03-17 19:14:00,20.284,20.316,20.179,20.227,400000.0
2008-03-17 19:15:00,20.271,20.397,20.259,20.302,350000.0
2008-03-17 19:16:00,20.286,20.302,20.172,20.302,300000.0
2008-03-17 19:17:00,20.257,20.324,20.257,20.316,300000.0
2008-03-17 19:18:00,20.385,20.385,20.229,20.229,250000.0
2008-03-17 19:19:00,20.333,20.414,20.264,20.414,350000.0
2008-03-17 19:20:00,20.224,20.377,20.224,20.27,550000.0
2008-03-17 19:21:00,20.296,20.296,20.135,20.141,550000.0
2008-03-17 19:22:00,20.274,20.274,20.14,20.252,500000.0
2008-03-17 19:23:00,20.226,20.267,20.094,20.094,450000.0
2008-03-17 19:24:00,20.131,20.212,20.081,20.128,350000.0
2008-03-17 19:25:00,20.142,20.207,20.049,20.049,400000.0
2008-03-17 19:26:00,20.148,20.167,20.082,20.082,400000.0
2008-03-17 19:27:00,20.16,20.167,20.05,20.055,350000.0
2008-03-17 19:28:00,20.148,20.187,20.039,20.177,350000.0
2008-03-17 19:29:00,20.095,20.196,20.07,20.07,350000.0
2008-03-17 19:30:00,20.28,20.303,20.091,20.091,400000.0
2008-03-17 19:31:00,20.146,20.156,20.041,20.143,500000.0
2008-03-17 19:32:00,20.048,20.113,19.953,19.97,400000.0
2008-03-17 19:33:00,19.919,20.03,19.917,20.001,450000.0
2008-03-17 19:34:00,19.925,20.043,19.873,19.878,400000.0
2008-03-17 19:35:00,19.87,19.87,19.854,19.869,300000.0
2008-03-17 19:36:00,19.972,19.996,19.878,19.878,300000.0
2008-03-17 19:37:00,19.929,19.988,19.85,19.898,550000.0
2008-03-17 19:38:00,19.957,19.992,19.798,19.798,450000.0
2008-03-17 19:39:00,19.913,19.948,19.808,19.872,350000.0
2008-03-17 19:40:00,19.983,19.983,19.881,19.885,400000.0
2008-03-17 19:41:00,19.869,19.938,19.792,19.914,550000.0
2008-03-17 19:42:00,19.907,19.941,19.831,19.831,400000.0
2008-03-17 19:43:00,19.846,19.994,19.846,19.911,500000.0
2008-03-17 19:44:00,19.973,20.043,19.867,20.043,350000.0
2008-03-17 19:45:00,20.001,20.001,19.93,19.989,300000.0
2008-03-17 19:46:00,19.881,19.935,19.881,19.896,250000.0
2008-03-17 19:47:00,19.959,19.978,19.834,19.834,400000.0
2008-03-17 19:48:00,19.831,19.99,19.831,19.949,350000.0
2008-03-17 19:49:00,19.932,19.94,19.84,19.84,350000.0
2008-03-17 19:50:00,19.96,19.963,19.838,19.963,450000.0
2008-03-17 19:51:00,19.938,19.987,19.876,19.987,300000.0
2008-03-17 19:52:00,19.957,19.957,19.867,19.941,450000.0
2008-03-17 19:53:00,19.913,19.999,19.856,19.868,550000.0
2008-03-17 19:54:00,19.915,19.936,19.901,19.917,450000.0
2008-03-17 19:55:00,19.907,19.907,19.849,19.876,200000.0
2008-03-17 19:56:00,19.889,19.95,19.832,19.95,350000.0
2008-03-17 19:57:00,19.94,19.948,19.84,19.935,400000.0
2008-03-17 19:58:00,19.864,19.877,19.754,19.766,400000.0
2008-03-17 19:59:00,19.876,19.876,19.738,19.813,350000.0
2008-03-17 20:00:00,19.704,19.826,19.704,19.826,350000.0
2008-03-17 20:01:00,19.815,19.839,19.698,19.839,350000.0
2008-03-17 20:02:00,19.781,19.855,19.765,19.847,500000.0
2008-03-17 20:03:00,19.871,19.875,19.779,19.786,400000.0
2008-03-17 20:04:00,19.826,19.902,19.793,19.824,450000.0
2008-03-17 20:05:00,19.774,19.915,19.774,19.806,550000.0
2008-03-17 20:06:00,19.856,19.881,19.849,19.881,250000.0
2008-03-17 20:07:00,19.879,19.925,19.841,19.872,400000.0
2008-03-17 20:08:00,19.875,19.981,19.828,19.881,550000.0
2008-03-17 20:09:00,19.986,20.055,19.925,20.023,400000.0
2008-03-17 20:10:00,20.01,20.081,19.951,20.081,450000.0
2008-03-17 20:11:00,20.042,20.05,19.962,20.05,400000.0
2008-03-17 20:12:00,19.969,20.035,19.914,19.934,350000.0
2008-03-17 20:13:00,19.994,20.054,19.939,19.939,500000.0
2008-03-17 20:14:00,19.981,20.013,19.899,20.013,300000.0
2008-03-17 20:15:00,20.026,20.026,19.893,19.893,300000.0
2008-03-17 20:16:00,20.036,20.045,19.941,19.995,400000.0
2008-03-17 20:17:00,20.01,20.067,19.956,20.049,400000.0
2008-03-17 20:18:00,19.89,20.033,19.89,19.985,350000.0
2008-03-17 20:19:00,19.963,19.986,19.876,19.914,350000.0
2008-03-17 20:20:00,19.95,20.006,19.863,20.004,400000.0
2008-03-17 20:21:00,19.929,20.015,19.904,19.928,350000.0
2008-03-17 20:22:00,19.967,20.032,19.93,19.99,300000.0
2008-03-17 20:23:00,19.978,20.001,19.919,19.939,400000.0
2008-03-17 20:24:00,19.937,19.975,19.915,19.975,400000.0
2008-03-17 20:25:00,19.99,19.99,19.851,19.963,500000.0
2008-03-17 20:26:00,19.863,19.971,19.863,19.929,350000.0
2008-03-17 20:27:00,19.938,19.938,19.829,19.829,300000.0
2008-03-17 20:28:00,19.84,19.978,19.84,19.958,400000.0
2008-03-17 20:29:00,19.908,20.002,19.908,19.985,300000.0
2008-03-17 20:30:00,19.876,19.94,19.85,19.884,400000.0
2008-03-17 20:31:00,19.919,19.937,19.837,19.837,300000.0
2008-03-17 20:32:00,19.869,19.935,19.843,19.856,350000.0
2008-03-17 20:33:00,19.935,19.935,19.822,19.859,550000.0
2008-03-17 20:34:00,19.819,19.959,19.819,19.94,400000.0
2008-03-17 20:35:00,19.91,19.91,19.771,19.771,400000.0
2008-03-17 20:36:00,19.825,19.829,19.825,19.829,100000.0
2008-03-17 20:37:00,19.911,19.924,19.824,19.924,500000.0
2008-03-17 20:38:00,19.808,19.968,19.78,19.872,400000.0
2008-03-17 20:39:00,19.939,19.978,19.851,19.978,300000.0
2008-03-17 20:40:00,19.998,20.014,19.882,19.987,500000.0
2008-03-17 20:41:00,19.903,20.018,19.903,19.965,350000.0
2008-03-17 20:42:00,19.978,20.058,19.91,20.018,550000.0
2008-03-17 20:43:00,19.99,20.048,19.937,19.937,400000.0
2008-03-17 20:44:00,19.993,20.065,19.951,19.951,350000.0
2008-03-17 20:45:00,19.984,20.073,19.975,20.068,400000.0
2008-03-17 20:46:00,20.062,20.091,19.984,20.091,300000.0
2008-03-17 20:47:00,19.98,20.051,19.951,19.995,400000.0
2008-03-17 20:48:00,20.023,20.067,19.97,20.052,500000.0
2008-03-17 20:49:00,20.016,20.041,19.919,20.034,400000.0
2008-03-17 20:50:00,19.933,20.067,19.933,20.057,550000.0
2008-03-17 20:51:00,19.98,20.068,19.98,20.054,500000.0
2008-03-17 20:52:00,19.934,20.074,19.934,20.064,400000.0
2008-03-17 20:53:00,20.006,20.074,19.944,20.035,350000.0
2008-03-17 20:54:00,20.047,20.058,19.99,20.058,350000.0
2008-03-17 20:55:00,19.949,20.073,19.936,19.948,450000.0
2008-03-17 20:56:00,20.0,20.088,19.949,19.949,350000.0
2008-03-17 20:57:00,19.983,20.117,19.963,20.09,350000.0
2008-03-17 20:58:00,20.082,20.1,20.05,20.056,400000.0
2008-03-17 20:59:00,19.948,20.084,19.942,19.959,550000.0
2008-03-17 21:00:00,20.043,20.087,19.981,20.054,300000.0
2008-03-17 21:01:00,19.947,20.06,19.892,20.034,550000.0
2008-03-17 21:02:00,20.06,20.103,20.017,20.017,450000.0
2008-03-17 21:03:00,19.973,20.124,19.973,20.037,350000.0
2008-03-17 21:04:00,20.029,20.083,19.975,20.073,300000.0
2008-03-17 21:05:00,20.052,20.103,20.047,20.078,350000.0
2008-03-17 21:06:00,20.146,20.169,20.105,20.169,350000.0
2008-03-17 21:07:00,20.116,20.22,20.116,20.167,400000.0
2008-03-17 21:08:00,20.113,20.194,20.113,20.144,400000.0
2008-03-17 21:09:00,20.081,20.175,19.994,20.159,550000.0
2008-03-17 21:10:00,20.096,20.274,20.096,20.265,300000.0
2008-03-17 21:11:00,20.07,20.07,20.028,20.056,150000.0
2008-03-17 21:12:00,20.137,20.137,20.061,20.11,350000.0
2008-03-17 21:13:00,20.094,20.099,20.094,20.099,100000.0
2008-03-17 21:14:00,20.041,20.113,20.008,20.113,300000.0
2008-03-17 21:15:00,20.113,20.121,20.033,20.081,350000.0
2008-03-17 21:17:00,20.073,20.133,20.073,20.133,100000.0
2008-03-17 21:18:00,20.063,20.159,20.063,20.065,400000.0
2008-03-17 21:19:00,20.148,20.189,20.101,20.179,400000.0
2008-03-17 21:20:00,20.209,20.299,20.104,20.104,450000.0
2008-03-17 21:21:00,20.124,20.204,20.067,20.067,350000.0
2008-03-17 21:22:00,20.108,20.184,20.069,20.11,550000.0
2008-03-17 21:23:00,20.187,20.195,20.164,20.172,300000.0
2008-03-17 21:24:00,20.112,20.179,20.057,20.161,250000.0
2008-03-17 21:25:00,20.093,20.277,20.093,20.277,350000.0
2008-03-17 21:27:00,20.259,20.259,20.08,20.08,250000.0
2008-03-17 21:28:00,20.167,20.184,20.139,20.18,250000.0
2008-03-17 21:29:00,20.146,20.203,20.116,20.142,350000.0
2008-03-17 21:30:00,20.123,20.258,20.073,20.073,350000.0
2008-03-17 21:31:00,20.18,20.18,20.072,20.072,650000.0
2008-03-17 21:32:00,20.132,20.188,20.105,20.11,450000.0
2008-03-17 21:33:00,20.242,20.264,20.132,20.162,400000.0
2008-03-17 21:34:00,20.162,20.162,20.041,20.1,400000.0
2008-03-17 21:35:00,20.131,20.255,20.131,20.218,300000.0
2008-03-17 21:36:00,20.088,20.186,20.081,20.115,300000.0
2008-03-17 21:37:00,20.114,20.27,20.114,20.27,350000.0
2008-03-17 21:38:00,20.177,20.177,20.171,20.171,100000.0
2008-03-17 21:40:00,20.098,20.303,20.098,20.226,600000.0
2008-03-17 21:41:00,20.116,20.277,20.116,20.173,400000.0
2008-03-17 21:42:00,20.173,20.173,20.104,20.104,200000.0
2008-03-17 21:43:00,20.222,20.267,20.167,20.267,150000.0
2008-03-17 21:44:00,20.129,20.159,20.047,20.047,400000.0
2008-03-17 21:45:00,20.2,20.2,20.102,20.118,400000.0
2008-03-17 21:46:00,20.103,20.159,20.094,20.112,400000.0
2008-03-17 21:47:00,20.06,20.177,20.05,20.17,400000.0
2008-03-17 21:48:00,20.214,20.225,20.168,20.174,500000.0
2008-03-17 21:49:00,20.116,20.187,20.078,20.15,450000.0
2008-03-17 21:50:00,20.06,20.188,20.06,20.138,350000.0
2008-03-17 21:51:00,20.125,20.182,20.098,20.098,350000.0
2008-03-17 21:52:00,20.055,20.175,20.023,20.08,600000.0
2008-03-17 21:53:00,20.114,20.169,20.021,20.081,450000.0
2008-03-17 21:54:00,20.116,20.205,20.094,20.118,350000.0
2008-03-17 21:55:00,20.162,20.162,20.083,20.083,100000.0
2008-03-17 21:56:00,20.118,20.188,20.063,20.1,550000.0
2008-03-17 21:57:00,20.18,20.21,20.066,20.066,350000.0
2008-03-17 21:58:00,20.219,20.283,20.106,20.106,500000.0
2008-03-17 21:59:00,20.058,20.146,20.034,20.134,400000.0
2008-03-17 22:00:00,20.196,20.311,20.11,20.144,750000.0
2008-03-17 22:01:00,20.083,20.194,20.083,20.098,200000.0
2008-03-17 22:02:00,20.147,20.173,20.064,20.122,300000.0
2008-03-17 22:03:00,20.119,20.167,20.085,20.167,350000.0
2008-03-17 22:04:00,20.176,20.186,20.074,20.101,550000.0
2008-03-17 22:05:00,20.147,20.206,20.102,20.167,350000.0
2008-03-17 22:06:00,20.101,20.203,20.076,20.089,250000.0
2008-03-17 22:07:00,20.045,20.169,20.041,20.041,350000.0
2008-03-17 22:08:00,20.163,20.175,20.102,20.102,150000.0
2008-03-17 22:09:00,20.183,20.198,20.068,20.198,500000.0
2008-03-17 22:10:00,20.341,20.341,20.228,20.228,250000.0
2008-03-17 22:12:00,20.171,20.178,20.086,20.178,250000.0
2008-03-17 22:14:00,20.137,20.25,20.119,20.133,550000.0
2008-03-17 22:15:00,20.234,20.234,20.112,20.214,450000.0
2008-03-17 22:16:00,20.169,20.247,20.132,20.139,550000.0
2008-03-17 22:17:00,20.173,20.226,20.139,20.182,400000.0
2008-03-17 22:18:00,20.218,20.218,20.218,20.218,50000.0
2008-03-17 22:19:00,20.189,20.193,20.152,20.153,350000.0
2008-03-17 22:20:00,20.26,20.26,20.171,20.213,350000.0
2008-03-17 22:21:00,20.21,20.21,20.134,20.162,400000.0
2008-03-17 22:22:00,20.131,20.208,20.076,20.208,400000.0
2008-03-17 22:23:00,20.182,20.228,20.182,20.228,150000.0
2008-03-17 22:24:00,20.096,20.187,20.091,20.187,250000.0
2008-03-17 22:25:00,20.148,20.248,20.146,20.153,350000.0
2008-03-17 22:26:00,20.205,20.341,20.205,20.26,700000.0
2008-03-17 22:27:00,20.165,20.215,20.115,20.115,300000.0
2008-03-17 22:28:00,20.202,20.222,20.137,20.189,450000.0
2008-03-17 22:29:00,20.191,20.239,20.139,20.222,400000.0
2008-03-17 22:30:00,20.153,20.243,20.114,20.167,450000.0
2008-03-17 22:31:00,20.199,20.225,20.194,20.225,250000.0
2008-03-17 22:32:00,20.236,20.236,20.192,20.192,100000.0
2008-03-17 22:33:00,20.114,20.227,20.113,20.113,250000.0
2008-03-17 22:34:00,20.19,20.231,20.081,20.175,400000.0
2008-03-17 22:35:00,20.156,20.248,20.127,20.233,200000.0
2008-03-17 22:39:00,20.171,20.226,20.171,20.179,300000.0
2008-03-17 22:40:00,20.208,20.221,20.104,20.221,400000.0
2008-03-17 22:41:00,20.224,20.224,20.21,20.21,100000.0
2008-03-17 22:42:00,20.174,20.174,20.144,20.144,100000.0
2008-03-17 22:43:00,20.152,20.254,20.141,20.215,350000.0
2008-03-17 22:49:00,20.129,20.207,20.099,20.204,350000.0
2008-03-17 22:50:00,20.102,20.253,20.102,20.136,200000.0
2008-03-17 22:51:00,20.156,20.156,20.1,20.146,200000.0
2008-03-17 22:52:00,20.135,20.135,20.042,20.042,150000.0
2008-03-17 22:53:00,20.048,20.048,20.048,20.048,50000.0
2008-03-17 22:54:00,20.108,20.108,20.108,20.108,50000.0
2008-03-17 22:55:00,20.059,20.14,20.059,20.094,350000.0
2008-03-17 22:56:00,20.1,20.13,20.096,20.13,150000.0
2008-03-17 22:57:00,20.027,20.178,20.027,20.163,350000.0
2008-03-17 22:58:00,20.102,20.108,20.011,20.102,400000.0
2008-03-17 22:59:00,20.046,20.094,19.993,20.084,300000.0
2008-03-17 23:00:00,20.068,20.131,20.038,20.091,400000.0
2008-03-17 23:01:00,20.083,20.137,20.072,20.137,350000.0
2008-03-17 23:02:00,20.051,20.138,20.051,20.138,100000.0
2008-03-17 23:03:00,20.131,20.179,20.129,20.15,300000.0
2008-03-17 23:04:00,20.185,20.19,20.098,20.1,350000.0
2008-03-17 23:05:00,20.1,20.106,20.036,20.073,300000.0
2008-03-17 23:06:00,20.074,20.152,20.044,20.149,350000.0
2008-03-17 23:08:00,20.121,20.129,20.034,20.129,250000.0
2008-03-17 23:10:00,20.042,20.15,20.042,20.056,350000.0
2008-03-17 23:11:00,20.084,20.17,20.039,20.099,350000.0
2008-03-17 23:12:00,20.151,20.168,20.151,20.168,100000.0
2008-03-17 23:13:00,20.106,20.156,20.054,20.089,400000.0
2008-03-17 23:14:00,20.13,20.13,19.985,20.002,400000.0
2008-03-17 23:15:00,20.131,20.139,20.034,20.034,550000.0
2008-03-17 23:20:00,20.027,20.137,20.024,20.137,400000.0
2008-03-17 23:30:00,20.111,20.119,20.024,20.119,250000.0
2008-03-17 23:40:00,20.058,20.133,20.024,20.133,500000.0
2008-03-17 23:44:00,20.035,20.135,19.993,20.051,350000.0
2008-03-17 23:48:00,20.147,20.147,20.018,20.018,250000.0
2008-03-17 23:50:00,20.063,20.141,20.006,20.006,350000.0
2008-03-17 23:56:00,20.111,20.126,20.026,20.126,250000.0
2008-03-17 23:58:00,20.071,20.109,20.071,20.109,100000.0
2008-03-18 00:00:00,20.111,20.111,20.028,20.102,350000.0
2008-03-18 00:01:00,20.104,20.111,20.104,20.111,100000.0
2008-03-18 00:02:00,20.184,20.213,20.085,20.093,500000.0
2008-03-18 00:03:00,20.08,20.155,20.067,20.09,350000.0
2008-03-18 00:04:00,20.143,20.168,20.074,20.168,350000.0
2008-03-18 00:05:00,20.166,20.172,20.043,20.172,350000.0
2008-03-18 00:06:00,20.1,20.175,20.042,20.106,400000.0
2008-03-18 00:07:00,20.097,20.15,20.094,20.094,200000.0
2008-03-18 00:08:00,20.181,20.192,20.06,20.147,500000.0
2008-03-18 00:09:00,20.164,20.174,20.092,20.152,500000.0
2008-03-18 00:10:00,20.077,20.143,20.075,20.143,200000.0
2008-03-18 00:11:00,20.134,20.164,20.038,20.126,350000.0
2008-03-18 00:12:00,20.041,20.164,20.041,20.139,450000.0
2008-03-18 00:13:00,20.111,20.193,20.1,20.106,300000.0
2008-03-18 00:14:00,20.12,20.179,20.104,20.104,250000.0
2008-03-18 00:15:00,20.178,20.178,20.11,20.173,250000.0
2008-03-18 00:16:00,20.148,20.148,20.049,20.105,350000.0
2008-03-18 00:17:00,20.146,20.146,20.119,20.119,100000.0
2008-03-18 00:18:00,20.145,20.179,20.133,20.178,350000.0
2008-03-18 00:19:00,20.116,20.173,20.092,20.092,350000.0
2008-03-18 00:20:00,20.162,20.17,20.095,20.167,250000.0
2008-03-18 00:21:00,20.097,20.172,20.097,20.172,100000.0
2008-03-18 00:22:00,20.131,20.184,20.064,20.178,200000.0
2008-03-18 00:25:00,20.111,20.164,20.051,20.164,400000.0
2008-03-18 00:26:00,20.071,20.158,20.031,20.156,200000.0
2008-03-18 00:27:00,20.137,20.144,20.085,20.085,150000.0
2008-03-18 00:28:00,20.141,20.165,20.091,20.091,200000.0
2008-03-18 00:29:00,20.124,20.146,20.109,20.109,250000.0
2008-03-18 00:30:00,20.099,20.114,20.099,20.114,100000.0
2008-03-18 00:31:00,20.156,20.156,20.112,20.112,100000.0
2008-03-18 00:32:00,20.074,20.158,20.074,20.112,400000.0
2008-03-18 00:33:00,20.092,20.122,20.009,20.009,450000.0
2008-03-18 00:35:00,20.163,20.165,20.113,20.165,400000.0
2008-03-18 00:36:00,20.108,20.158,20.024,20.158,300000.0
2008-03-18 00:37:00,20.107,20.195,20.024,20.16,450000.0
2008-03-18 00:38:00,20.13,20.156,20.08,20.121,400000.0
2008-03-18 00:39:00,20.042,20.191,20.042,20.098,550000.0
2008-03-18 00:40:00,20.121,20.161,20.112,20.112,550000.0
2008-03-18 00:42:00,20.082,20.143,20.082,20.113,250000.0
2008-03-18 00:44:00,20.078,20.111,20.078,20.111,100000.0
2008-03-18 00:45:00,20.08,20.159,20.08,20.139,500000.0
2008-03-18 00:46:00,20.108,20.164,20.089,20.089,350000.0
2008-03-18 00:50:00,20.081,20.129,20.049,20.087,550000.0
2008-03-18 00:52:00,20.089,20.139,20.089,20.097,400000.0
2008-03-18 00:53:00,20.129,20.144,20.095,20.139,250000.0
2008-03-18 00:55:00,20.143,20.144,20.143,20.144,100000.0
2008-03-18 00:56:00,20.131,20.145,20.033,20.122,300000.0
2008-03-18 00:57:00,20.131,20.131,20.046,20.081,300000.0
2008-03-18 00:58:00,20.083,20.165,20.049,20.165,200000.0
2008-03-18 00:59:00,20.035,20.119,20.035,20.112,600000.0
2008-03-18 01:00:00,20.155,20.155,20.056,20.149,350000.0
2008-03-18 01:01:00,20.126,20.162,20.028,20.087,900000.0
2008-03-18 01:02:00,20.158,20.158,20.03,20.03,300000.0
2008-03-18 01:04:00,20.139,20.139,20.055,20.055,250000.0
2008-03-18 01:05:00,20.124,20.16,20.077,20.101,350000.0
2008-03-18 01:06:00,20.072,20.132,20.072,20.132,100000.0
2008-03-18 01:07:00,20.114,20.114,20.082,20.082,100000.0
2008-03-18 01:08:00,20.116,20.116,20.101,20.101,100000.0
2008-03-18 01:09:00,20.165,20.165,20.083,20.092,350000.0
2008-03-18 01:10:00,20.027,20.127,19.995,20.124,700000.0
2008-03-18 01:12:00,20.062,20.181,20.036,20.095,250000.0
2008-03-18 01:13:00,20.073,20.131,20.073,20.109,150000.0
2008-03-18 01:14:00,20.096,20.102,20.046,20.102,300000.0
2008-03-18 01:15:00,20.071,20.174,20.071,20.083,300000.0
2008-03-18 01:16:00,20.05,20.188,20.05,20.15,400000.0
2008-03-18 01:17:00,20.123,20.152,20.045,20.123,350000.0
2008-03-18 01:18:00,20.172,20.172,20.09,20.164,450000.0
2008-03-18 01:19:00,20.09,20.182,20.074,20.096,400000.0
2008-03-18 01:20:00,20.112,20.146,20.05,20.124,450000.0
2008-03-18 01:21:00,20.098,20.146,20.098,20.146,200000.0
2008-03-18 01:22:00,20.084,20.126,20.08,20.08,350000.0
2008-03-18 01:24:00,20.144,20.144,20.043,20.143,500000.0
2008-03-18 01:25:00,20.083,20.131,20.083,20.131,100000.0
2008-03-18 01:26:00,20.069,20.144,20.069,20.144,100000.0
2008-03-18 01:27:00,20.108,20.145,20.091,20.091,400000.0
2008-03-18 01:28:00,20.098,20.162,20.079,20.079,350000.0
2008-03-18 01:29:00,20.099,20.147,20.005,20.065,500000.0
2008-03-18 01:30:00,20.069,20.139,20.069,20.139,100000.0
2008-03-18 01:31:00,20.128,20.128,20.113,20.123,200000.0
2008-03-18 01:32:00,20.104,20.104,20.002,20.078,500000.0
2008-03-18 01:34:00,20.098,20.115,20.041,20.115,400000.0
2008-03-18 01:35:00,20.129,20.129,19.997,20.116,400000.0
2008-03-18 01:36:00,20.108,20.108,20.034,20.034,100000.0
2008-03-18 01:37:00,20.058,20.119,20.03,20.03,350000.0
2008-03-18 01:39:00,19.996,20.085,19.972,19.992,300000.0
2008-03-18 01:40:00,20.032,20.054,19.943,20.015,550000.0
2008-03-18 01:41:00,20.008,20.008,19.957,19.962,250000.0
2008-03-18 01:42:00,19.963,20.035,19.931,20.035,250000.0
2008-03-18 01:43:00,19.965,20.054,19.941,19.941,350000.0
2008-03-18 01:44:00,19.969,20.046,19.913,19.923,400000.0
2008-03-18 01:45:00,20.065,20.07,19.947,19.985,400000.0
2008-03-18 01:47:00,19.971,20.065,19.937,20.006,400000.0
2008-03-18 01:48:00,20.049,20.06,19.948,20.06,350000.0
2008-03-18 01:49:00,19.963,20.071,19.963,20.037,300000.0
2008-03-18 01:50:00,20.07,20.07,19.988,20.031,400000.0
2008-03-18 01:51:00,19.927,19.986,19.927,19.95,200000.0
2008-03-18 01:52:00,19.997,20.065,19.997,20.065,150000.0
2008-03-18 01:53:00,19.993,20.084,19.907,20.084,350000.0
2008-03-18 01:54:00,20.11,20.11,19.984,20.013,250000.0
2008-03-18 01:55:00,20.0,20.061,19.951,19.993,600000.0
2008-03-18 01:56:00,20.07,20.092,19.984,20.092,400000.0
2008-03-18 01:57:00,19.985,20.098,19.985,20.05,400000.0
2008-03-18 01:58:00,20.045,20.09,19.987,20.03,400000.0
2008-03-18 01:59:00,20.018,20.1,19.999,20.099,350000.0
2008-03-18 02:00:00,20.051,20.059,19.973,20.059,250000.0
2008-03-18 02:01:00,20.011,20.065,19.989,20.023,350000.0
2008-03-18 02:03:00,20.023,20.079,19.999,20.022,350000.0
2008-03-18 02:04:00,20.007,20.086,20.007,20.048,300000.0
2008-03-18 02:05:00,19.956,20.067,19.954,20.039,350000.0
2008-03-18 02:06:00,19.986,20.039,19.986,20.002,250000.0
2008-03-18 02:07:00,19.901,20.014,19.886,20.003,250000.0
2008-03-18 02:08:00,19.983,20.056,19.983,20.056,400000.0
2008-03-18 02:09:00,20.042,20.088,19.98,20.028,550000.0
2008-03-18 02:10:00,20.081,20.086,20.035,20.047,400000.0
2008-03-18 02:11:00,20.034,20.048,19.928,19.981,550000.0
2008-03-18 02:12:00,20.062,20.062,19.935,20.021,550000.0
2008-03-18 02:13:00,20.061,20.073,19.954,20.023,400000.0
2008-03-18 02:14:00,20.013,20.066,19.953,20.066,350000.0
2008-03-18 02:16:00,20.008,20.056,19.981,20.017,300000.0
2008-03-18 02:17:00,20.076,20.076,19.964,20.015,400000.0
2008-03-18 02:18:00,19.968,20.033,19.887,19.907,250000.0
2008-03-18 02:19:00,20.055,20.055,19.914,20.014,500000.0
2008-03-18 02:20:00,19.986,20.046,19.936,20.04,500000.0
2008-03-18 02:21:00,19.989,20.028,19.884,19.884,400000.0
2008-03-18 02:22:00,20.018,20.018,20.0,20.0,200000.0
2008-03-18 02:23:00,19.854,19.979,19.854,19.963,400000.0
2008-03-18 02:24:00,19.874,19.899,19.811,19.899,300000.0
2008-03-18 02:25:00,19.967,19.967,19.831,19.867,250000.0
2008-03-18 02:26:00,19.894,19.894,19.784,19.848,400000.0
2008-03-18 02:27:00,19.866,19.921,19.787,19.882,350000.0
2008-03-18 02:28:00,19.815,20.023,19.79,19.941,450000.0
2008-03-18 02:29:00,19.894,19.894,19.779,19.873,400000.0
2008-03-18 02:30:00,19.79,19.894,19.756,19.756,500000.0
2008-03-18 02:31:00,19.842,19.876,19.746,19.778,400000.0
2008-03-18 02:32:00,19.802,19.863,19.768,19.833,300000.0
2008-03-18 02:33:00,19.888,19.888,19.868,19.868,100000.0
2008-03-18 02:34:00,19.862,19.917,19.766,19.917,400000.0
2008-03-18 02:35:00,19.871,19.93,19.871,19.93,300000.0
2008-03-18 02:36:00,19.841,19.919,19.841,19.849,250000.0
2008-03-18 02:37:00,19.863,19.863,19.761,19.761,100000.0
2008-03-18 02:38:00,19.876,19.876,19.745,19.81,500000.0
2008-03-18 02:39:00,19.865,19.894,19.776,19.776,300000.0
2008-03-18 02:40:00,19.86,19.933,19.804,19.804,400000.0
2008-03-18 02:41:00,19.736,19.847,19.736,19.744,200000.0
2008-03-18 02:42:00,19.86,19.86,19.726,19.726,300000.0
2008-03-18 02:43:00,19.874,19.874,19.749,19.749,300000.0
2008-03-18 02:44:00,19.773,19.813,19.773,19.813,350000.0
2008-03-18 02:45:00,19.835,19.835,19.75,19.808,400000.0
2008-03-18 02:46:00,19.832,19.865,19.778,19.781,500000.0
2008-03-18 02:47:00,19.749,19.869,19.749,19.846,250000.0
2008-03-18 02:48:00,19.854,19.854,19.73,19.839,350000.0
2008-03-18 02:49:00,19.794,19.909,19.753,19.826,500000.0
2008-03-18 02:50:00,19.881,19.884,19.773,19.805,350000.0
2008-03-18 02:51:00,19.887,19.898,19.773,19.8,350000.0
2008-03-18 02:52:00,19.802,19.802,19.77,19.793,300000.0
2008-03-18 02:53:00,19.824,19.87,19.763,19.799,300000.0
2008-03-18 02:54:00,19.805,19.839,19.765,19.839,450000.0
2008-03-18 02:55:00,19.856,19.877,19.789,19.798,400000.0
2008-03-18 02:56:00,19.797,19.868,19.776,19.868,400000.0
2008-03-18 02:57:00,19.851,19.929,19.829,19.848,400000.0
2008-03-18 02:58:00,19.858,19.906,19.825,19.844,450000.0
2008-03-18 02:59:00,19.897,19.946,19.85,19.868,550000.0
2008-03-18 03:00:00,19.938,19.964,19.882,19.897,250000.0
2008-03-18 03:01:00,19.891,19.98,19.882,19.882,350000.0
2008-03-18 03:02:00,19.963,19.963,19.859,19.859,350000.0
2008-03-18 03:03:00,19.882,19.932,19.882,19.92,250000.0
2008-03-18 03:04:00,19.971,19.971,19.849,19.935,400000.0
2008-03-18 03:05:00,19.955,19.992,19.931,19.931,300000.0
2008-03-18 03:06:00,19.934,19.934,19.863,19.922,450000.0
2008-03-18 03:07:00,19.951,19.995,19.901,19.925,500000.0
2008-03-18 03:08:00,19.956,19.962,19.81,19.824,300000.0
2008-03-18 03:09:00,19.87,19.895,19.87,19.895,150000.0
2008-03-18 03:10:00,19.858,19.953,19.858,19.938,250000.0
2008-03-18 03:11:00,19.872,19.914,19.866,19.89,400000.0
2008-03-18 03:12:00,19.884,19.911,19.865,19.911,350000.0
2008-03-18 03:13:00,19.895,20.0,19.895,19.98,350000.0
2008-03-18 03:14:00,19.946,19.946,19.83,19.878,700000.0
2008-03-18 03:15:00,19.853,19.903,19.853,19.894,150000.0
2008-03-18 03:16:00,19.921,19.921,19.799,19.799,400000.0
2008-03-18 03:17:00,19.866,19.903,19.763,19.809,500000.0
2008-03-18 03:18:00,19.925,19.925,19.884,19.884,150000.0
2008-03-18 03:19:00,19.897,19.921,19.894,19.921,250000.0
2008-03-18 03:20:00,19.856,19.974,19.794,19.794,400000.0
2008-03-18 03:21:00,19.849,19.918,19.849,19.918,250000.0
2008-03-18 03:22:00,19.867,19.937,19.86,19.923,550000.0
2008-03-18 03:23:00,19.89,19.945,19.864,19.864,350000.0
2008-03-18 03:24:00,19.825,19.917,19.825,19.906,300000.0
2008-03-18 03:25:00,19.944,19.949,19.899,19.916,400000.0
2008-03-18 03:26:00,19.915,19.937,19.915,19.937,100000.0
2008-03-18 03:27:00,19.886,19.942,19.867,19.867,350000.0
2008-03-18 03:28:00,19.859,19.906,19.798,19.906,250000.0
2008-03-18 03:29:00,19.815,19.941,19.815,19.94,400000.0
2008-03-18 03:30:00,19.827,19.827,19.794,19.794,100000.0
2008-03-18 03:31:00,19.944,19.944,19.803,19.89,500000.0
2008-03-18 03:32:00,19.923,19.923,19.786,19.786,250000.0
2008-03-18 03:33:00,19.874,19.974,19.824,19.908,650000.0
2008-03-18 03:34:00,19.858,19.927,19.786,19.927,550000.0
2008-03-18 03:35:00,19.907,19.931,19.789,19.789,400000.0
2008-03-18 03:36:00,19.875,19.935,19.797,19.935,400000.0
2008-03-18 03:37:00,19.846,19.999,19.846,19.969,500000.0
2008-03-18 03:38:00,19.902,19.909,19.902,19.909,100000.0
2008-03-18 03:39:00,19.878,19.937,19.878,19.895,300000.0
2008-03-18 03:40:00,19.934,19.934,19.866,19.913,250000.0
2008-03-18 03:41:00,19.771,19.95,19.771,19.783,350000.0
2008-03-18 03:42:00,19.884,19.955,19.815,19.815,350000.0
2008-03-18 03:43:00,19.824,19.887,19.783,19.859,350000.0
2008-03-18 03:44:00,19.898,19.912,19.81,19.827,450000.0
2008-03-18 03:45:00,19.823,19.891,19.777,19.777,300000.0
2008-03-18 03:46:00,19.823,19.926,19.79,19.903,400000.0
2008-03-18 03:47:00,19.769,19.916,19.769,19.839,300000.0
2008-03-18 03:48:00,19.859,19.951,19.852,19.902,350000.0
2008-03-18 03:49:00,19.929,19.929,19.817,19.817,400000.0
2008-03-18 03:50:00,19.902,19.94,19.795,19.925,400000.0
2008-03-18 03:51:00,19.841,19.941,19.809,19.931,550000.0
2008-03-18 03:52:00,19.94,19.94,19.814,19.894,250000.0
2008-03-18 03:53:00,19.853,19.901,19.798,19.901,350000.0
2008-03-18 03:55:00,19.84,19.968,19.84,19.953,350000.0
2008-03-18 03:57:00,19.896,19.896,19.822,19.822,450000.0
2008-03-18 03:58:00,19.851,19.947,19.831,19.926,400000.0
2008-03-18 03:59:00,19.881,19.966,19.808,19.808,550000.0
2008-03-18 04:00:00,19.894,19.971,19.849,19.885,550000.0
2008-03-18 04:01:00,19.941,19.941,19.878,19.878,100000.0
2008-03-18 04:02:00,19.797,19.797,19.797,19.797,50000.0
2008-03-18 04:04:00,19.918,19.926,19.831,19.926,250000.0
2008-03-18 04:05:00,19.896,19.952,19.877,19.904,350000.0
2008-03-18 04:07:00,19.923,19.933,19.836,19.933,250000.0
2008-03-18 04:09:00,19.911,19.958,19.842,19.842,350000.0
2008-03-18 04:10:00,19.92,19.95,19.871,19.88,250000.0
2008-03-18 04:11:00,19.879,19.907,19.807,19.807,200000.0
2008-03-18 04:12:00,19.828,19.872,19.828,19.872,150000.0
2008-03-18 04:13:00,19.897,19.948,19.864,19.948,200000.0
2008-03-18 04:14:00,19.889,19.914,19.889,19.914,100000.0
2008-03-18 04:15:00,19.884,19.891,19.884,19.891,100000.0
2008-03-18 04:17:00,19.935,19.964,19.841,19.917,500000.0
2008-03-18 04:20:00,19.892,19.892,19.892,19.892,50000.0
2008-03-18 04:21:00,19.926,19.973,19.856,19.856,250000.0
2008-03-18 04:22:00,19.891,19.891,19.89,19.89,100000.0
2008-03-18 04:23:00,19.859,19.859,19.859,19.859,50000.0
2008-03-18 04:24:00,19.849,19.849,19.849,19.849,50000.0
2008-03-18 04:25:00,19.965,19.965,19.965,19.965,50000.0
2008-03-18 04:27:00,19.927,19.97,19.849,19.947,400000.0
2008-03-18 04:28:00,19.937,19.952,19.892,19.949,350000.0
2008-03-18 04:29:00,19.838,19.918,19.786,19.901,550000.0
2008-03-18 04:30:00,19.924,19.959,19.817,19.956,250000.0
2008-03-18 04:31:00,19.959,19.965,19.875,19.965,200000.0
2008-03-18 04:32:00,19.923,19.967,19.923,19.943,150000.0
2008-03-18 04:35:00,19.911,19.911,19.911,19.911,50000.0
2008-03-18 04:36:00,19.932,19.932,19.904,19.904,100000.0
2008-03-18 04:37:00,19.942,19.942,19.819,19.893,300000.0
2008-03-18 04:38:00,19.884,19.926,19.817,19.851,350000.0
2008-03-18 04:39:00,19.886,19.955,19.852,19.864,600000.0
2008-03-18 04:40:00,19.858,19.912,19.817,19.905,400000.0
2008-03-18 04:41:00,19.902,19.94,19.841,19.856,250000.0
2008-03-18 04:42:00,19.904,19.904,19.843,19.896,350000.0
2008-03-18 04:43:00,19.91,19.91,19.825,19.846,650000.0
2008-03-18 04:45:00,19.842,19.974,19.842,19.93,650000.0
2008-03-18 04:46:00,19.829,19.964,19.829,19.904,650000.0
2008-03-18 04:47:00,19.831,19.927,19.831,19.847,750000.0
2008-03-18 04:48:00,19.807,19.884,19.785,19.866,250000.0
2008-03-18 04:49:00,19.93,19.937,19.801,19.937,300000.0
2008-03-18 04:50:00,19.834,19.961,19.834,19.849,300000.0
2008-03-18 04:51:00,19.872,19.944,19.861,19.944,550000.0
2008-03-18 04:52:00,19.904,19.938,19.839,19.905,250000.0
2008-03-18 04:53:00,19.867,19.867,19.867,19.867,50000.0
2008-03-18 04:54:00,19.944,19.944,19.869,19.869,200000.0
2008-03-18 04:56:00,19.957,19.957,19.84,19.84,200000.0
2008-03-18 04:57:00,19.938,19.938,19.852,19.905,200000.0
2008-03-18 04:58:00,19.844,19.844,19.844,19.844,50000.0
2008-03-18 05:00:00,19.854,19.941,19.854,19.889,400000.0
2008-03-18 05:01:00,19.942,19.942,19.847,19.937,250000.0
2008-03-18 05:04:00,19.888,19.91,19.829,19.829,150000.0
2008-03-18 05:05:00,19.913,19.941,19.863,19.906,350000.0
2008-03-18 05:06:00,19.871,19.934,19.856,19.856,350000.0
2008-03-18 05:07:00,19.898,19.898,19.846,19.846,100000.0
2008-03-18 05:08:00,19.957,19.962,19.858,19.862,350000.0
2008-03-18 05:09:00,19.901,19.968,19.901,19.928,400000.0
2008-03-18 05:11:00,19.873,19.97,19.87,19.872,500000.0
2008-03-18 05:12:00,19.943,19.943,19.851,19.866,200000.0
2008-03-18 05:13:00,19.973,19.973,19.896,19.896,100000.0
2008-03-18 05:14:00,19.941,19.987,19.911,19.954,350000.0
2008-03-18 05:15:00,19.957,19.974,19.906,19.974,250000.0
2008-03-18 05:16:00,19.982,19.982,19.891,19.958,400000.0
2008-03-18 05:17:00,19.942,19.994,19.914,19.914,150000.0
2008-03-18 05:18:00,19.881,19.973,19.847,19.847,200000.0
2008-03-18 05:19:00,19.925,19.998,19.921,19.922,350000.0
2008-03-18 05:20:00,19.954,19.996,19.853,19.935,450000.0
2008-03-18 05:21:00,19.847,19.994,19.847,19.994,100000.0
2008-03-18 05:22:00,19.894,19.988,19.894,19.988,300000.0
2008-03-18 05:23:00,19.869,19.962,19.798,19.962,400000.0
2008-03-18 05:24:00,19.998,20.013,19.86,19.86,250000.0
2008-03-18 05:25:00,19.992,19.992,19.896,19.896,100000.0
2008-03-18 05:26:00,19.949,19.972,19.875,19.931,250000.0
2008-03-18 05:27:00,19.948,19.948,19.824,19.85,250000.0
2008-03-18 05:28:00,19.845,19.972,19.834,19.834,400000.0
2008-03-18 05:29:00,19.919,19.982,19.823,19.982,300000.0
2008-03-18 05:30:00,19.987,19.987,19.838,19.953,350000.0
2008-03-18 05:31:00,19.929,19.951,19.886,19.946,400000.0
2008-03-18 05:32:00,19.861,19.971,19.861,19.971,100000.0
2008-03-18 05:33:00,19.94,19.962,19.94,19.962,100000.0
2008-03-18 05:34:00,20.005,20.025,19.874,19.874,350000.0
2008-03-18 05:35:00,19.983,19.983,19.898,19.898,150000.0
2008-03-18 05:36:00,19.991,19.991,19.937,19.937,150000.0
2008-03-18 05:37:00,19.999,19.999,19.863,19.863,400000.0
2008-03-18 05:38:00,19.898,19.996,19.898,19.996,250000.0
2008-03-18 05:39:00,19.925,19.951,19.876,19.951,200000.0
2008-03-18 05:40:00,19.848,19.978,19.848,19.899,600000.0
2008-03-18 05:41:00,19.966,19.966,19.929,19.936,150000.0
2008-03-18 05:42:00,19.951,19.955,19.827,19.949,350000.0
2008-03-18 05:43:00,19.918,19.956,19.871,19.956,400000.0
2008-03-18 05:44:00,19.915,19.97,19.815,19.815,350000.0
2008-03-18 05:45:00,19.871,19.871,19.862,19.862,100000.0
2008-03-18 05:46:00,19.877,19.96,19.877,19.938,150000.0
2008-03-18 05:47:00,19.967,19.967,19.888,19.888,100000.0
2008-03-18 05:48:00,19.867,19.887,19.867,19.887,100000.0
2008-03-18 05:49:00,19.968,19.968,19.92,19.966,200000.0
2008-03-18 05:50:00,19.864,19.947,19.842,19.947,300000.0
2008-03-18 05:51:00,19.911,19.966,19.911,19.919,300000.0
2008-03-18 05:52:00,19.95,19.95,19.92,19.94,150000.0
2008-03-18 05:53:00,19.901,19.969,19.901,19.923,300000.0
2008-03-18 05:54:00,19.909,19.957,19.909,19.957,150000.0
2008-03-18 05:55:00,19.945,19.958,19.945,19.958,100000.0
2008-03-18 05:56:00,19.912,19.962,19.869,19.962,250000.0
2008-03-18 05:57:00,19.896,19.937,19.788,19.886,300000.0
2008-03-18 05:59:00,19.888,19.937,19.834,19.925,550000.0
2008-03-18 06:01:00,19.863,20.001,19.863,19.967,550000.0
2008-03-18 06:03:00,19.842,19.922,19.831,19.906,550000.0
2008-03-18 06:04:00,19.942,19.942,19.849,19.905,300000.0
2008-03-18 06:05:00,19.889,19.95,19.889,19.904,300000.0
2008-03-18 06:06:00,19.93,19.97,19.851,19.851,550000.0
2008-03-18 06:07:00,19.896,19.952,19.877,19.877,350000.0
2008-03-18 06:08:00,19.904,19.904,19.875,19.875,100000.0
2008-03-18 06:09:00,19.819,19.905,19.776,19.905,350000.0
2008-03-18 06:10:00,19.856,19.937,19.856,19.937,250000.0
2008-03-18 06:11:00,19.907,19.947,19.907,19.908,200000.0
2008-03-18 06:12:00,19.868,19.949,19.813,19.84,400000.0
2008-03-18 06:13:00,19.886,19.95,19.831,19.9,350000.0
2008-03-18 06:14:00,19.896,19.896,19.85,19.85,100000.0
2008-03-18 06:18:00,19.946,19.946,19.931,19.931,100000.0
2008-03-18 06:20:00,19.882,19.973,19.88,19.901,300000.0
2008-03-18 06:21:00,19.91,19.975,19.899,19.899,400000.0
2008-03-18 06:22:00,19.95,19.95,19.842,19.923,450000.0
2008-03-18 06:23:00,19.948,19.962,19.857,19.945,400000.0
2008-03-18 06:24:00,19.979,19.979,19.86,19.86,300000.0
2008-03-18 06:25:00,19.975,19.975,19.856,19.856,400000.0
2008-03-18 06:26:00,19.928,19.994,19.911,19.994,250000.0
2008-03-18 06:27:00,19.955,19.955,19.943,19.943,100000.0
2008-03-18 06:28:00,19.95,20.008,19.893,19.991,350000.0
2008-03-18 06:29:00,19.946,19.951,19.894,19.951,150000.0
2008-03-18 06:30:00,19.914,20.005,19.893,19.926,500000.0
2008-03-18 06:31:00,19.922,20.005,19.875,19.875,350000.0
2008-03-18 06:32:00,19.906,20.002,19.892,19.892,400000.0
2008-03-18 06:33:00,19.841,19.966,19.841,19.95,350000.0
2008-03-18 06:34:00,19.821,19.964,19.821,19.838,400000.0
2008-03-18 06:35:00,19.959,19.992,19.862,19.862,400000.0
2008-03-18 06:36:00,19.923,19.947,19.923,19.947,100000.0
2008-03-18 06:38:00,19.829,19.892,19.829,19.879,150000.0
2008-03-18 06:39:00,19.859,19.945,19.859,19.944,400000.0
2008-03-18 06:40:00,19.966,19.966,19.861,19.876,300000.0
2008-03-18 06:41:00,19.828,19.976,19.824,19.889,350000.0
2008-03-18 06:42:00,19.89,20.04,19.89,19.988,350000.0
2008-03-18 06:43:00,20.0,20.016,19.877,19.968,450000.0
2008-03-18 06:44:00,19.901,19.998,19.84,19.967,400000.0
2008-03-18 06:45:00,19.986,19.986,19.849,19.957,800000.0
2008-03-18 06:46:00,19.969,19.997,19.966,19.997,250000.0
2008-03-18 06:47:00,19.898,19.94,19.828,19.918,200000.0
2008-03-18 06:48:00,19.979,19.979,19.864,19.969,300000.0
2008-03-18 06:49:00,20.028,20.028,19.879,19.879,350000.0
2008-03-18 06:50:00,19.901,20.04,19.893,19.893,400000.0
2008-03-18 06:51:00,19.977,20.035,19.977,20.035,300000.0
2008-03-18 06:52:00,19.889,20.038,19.889,20.038,350000.0
2008-03-18 06:53:00,20.022,20.027,19.934,19.959,350000.0
2008-03-18 06:54:00,19.966,20.06,19.966,19.969,300000.0
2008-03-18 06:55:00,20.003,20.041,20.003,20.01,250000.0
2008-03-18 06:56:00,20.013,20.046,19.912,20.045,400000.0
2008-03-18 06:57:00,20.024,20.059,19.98,19.98,350000.0
2008-03-18 06:58:00,19.997,20.023,19.95,20.023,250000.0
2008-03-18 06:59:00,19.962,20.054,19.909,19.909,750000.0
2008-03-18 07:00:00,19.927,20.042,19.919,19.962,500000.0
2008-03-18 07:01:00,20.056,20.056,19.953,19.953,100000.0
2008-03-18 07:02:00,20.008,20.034,19.936,20.001,300000.0
2008-03-18 07:03:00,20.028,20.066,19.98,20.036,500000.0
2008-03-18 07:04:00,20.02,20.02,19.943,19.943,250000.0
2008-03-18 07:05:00,19.99,20.052,19.978,20.022,400000.0
2008-03-18 07:06:00,19.968,20.017,19.92,19.92,400000.0
2008-03-18 07:07:00,20.024,20.029,19.932,20.028,350000.0
2008-03-18 07:08:00,19.927,20.042,19.911,19.954,600000.0
2008-03-18 07:09:00,20.039,20.043,19.951,20.025,400000.0
2008-03-18 07:10:00,19.954,20.041,19.947,20.031,350000.0
2008-03-18 07:12:00,20.056,20.07,19.978,20.062,300000.0
2008-03-18 07:13:00,19.946,20.071,19.946,19.955,400000.0
2008-03-18 07:14:00,19.978,20.101,19.978,20.005,400000.0
2008-03-18 07:16:00,20.023,20.053,19.992,20.053,150000.0
2008-03-18 07:17:00,20.01,20.053,19.94,19.997,400000.0
2008-03-18 07:18:00,19.928,20.0,19.911,19.988,500000.0
2008-03-18 07:19:00,20.048,20.068,19.948,20.014,550000.0
2008-03-18 07:20:00,19.965,20.014,19.922,19.99,350000.0
2008-03-18 07:21:00,20.0,20.053,19.938,20.053,400000.0
2008-03-18 07:22:00,20.018,20.02,19.922,20.02,550000.0
2008-03-18 07:23:00,20.019,20.04,19.939,19.95,350000.0
2008-03-18 07:24:00,20.001,20.071,19.946,20.071,300000.0
2008-03-18 07:25:00,20.036,20.096,19.973,20.07,300000.0
2008-03-18 07:26:00,20.021,20.056,19.938,19.947,350000.0
2008-03-18 07:27:00,20.046,20.06,19.98,20.042,250000.0
2008-03-18 07:28:00,19.999,20.049,19.942,19.97,350000.0
2008-03-18 07:29:00,19.997,20.031,19.971,19.971,400000.0
2008-03-18 07:30:00,19.967,20.051,19.913,19.943,550000.0
2008-03-18 07:31:00,19.961,20.048,19.91,20.043,400000.0
2008-03-18 07:32:00,20.045,20.045,19.916,19.971,300000.0
2008-03-18 07:33:00,20.002,20.056,19.976,20.049,350000.0
2008-03-18 07:34:00,19.933,20.057,19.933,20.057,400000.0
2008-03-18 07:35:00,19.988,20.025,19.917,19.953,250000.0
2008-03-18 07:36:00,20.032,20.032,19.94,20.018,250000.0
2008-03-18 07:37:00,20.039,20.043,19.961,19.963,250000.0
2008-03-18 07:38:00,19.946,20.013,19.866,20.013,450000.0
2008-03-18 07:39:00,20.01,20.051,19.913,20.029,400000.0
2008-03-18 07:40:00,19.958,19.999,19.918,19.999,350000.0
2008-03-18 07:41:00,19.992,20.043,19.921,19.938,400000.0
2008-03-18 07:42:00,20.045,20.048,19.922,19.955,350000.0
2008-03-18 07:43:00,20.036,20.036,19.907,20.008,550000.0
2008-03-18 07:44:00,20.021,20.043,19.96,20.043,400000.0
2008-03-18 07:45:00,20.031,20.066,19.978,19.978,350000.0
2008-03-18 07:46:00,20.053,20.053,19.922,20.007,550000.0
2008-03-18 07:48:00,19.967,20.055,19.925,19.925,550000.0
2008-03-18 07:49:00,19.928,20.058,19.928,19.965,250000.0
2008-03-18 07:50:00,20.054,20.054,19.945,20.003,450000.0
2008-03-18 07:51:00,20.048,20.057,19.923,20.014,250000.0
2008-03-18 07:52:00,20.041,20.06,19.933,19.933,350000.0
2008-03-18 07:54:00,20.021,20.064,19.954,19.977,350000.0
2008-03-18 07:55:00,20.063,20.063,19.932,20.033,350000.0
2008-03-18 07:56:00,20.067,20.081,19.973,19.973,400000.0
2008-03-18 07:57:00,19.943,19.943,19.926,19.926,100000.0
2008-03-18 07:58:00,20.029,20.088,19.975,20.024,350000.0
2008-03-18 07:59:00,19.929,20.048,19.925,19.946,500000.0
2008-03-18 08:00:00,19.938,20.081,19.938,20.007,500000.0
2008-03-18 08:01:00,19.997,20.057,19.933,19.933,300000.0
2008-03-18 08:02:00,20.003,20.003,19.873,19.906,400000.0
2008-03-18 08:03:00,20.052,20.052,19.899,19.999,500000.0
2008-03-18 08:04:00,19.91,20.02,19.91,20.02,300000.0
2008-03-18 08:05:00,19.949,19.994,19.91,19.927,400000.0
2008-03-18 08:06:00,20.001,20.037,19.897,20.037,400000.0
2008-03-18 08:07:00,20.017,20.026,19.915,19.993,450000.0
2008-03-18 08:08:00,19.933,20.042,19.91,20.001,400000.0
2008-03-18 08:09:00,19.984,20.012,19.881,19.931,400000.0
2008-03-18 08:10:00,19.954,19.994,19.925,19.953,250000.0
2008-03-18 08:11:00,19.927,20.029,19.888,19.917,500000.0
2008-03-18 08:12:00,20.015,20.029,19.934,20.017,400000.0
2008-03-18 08:13:00,19.946,20.048,19.932,19.932,400000.0
2008-03-18 08:14:00,19.964,19.993,19.842,19.993,400000.0
2008-03-18 08:15:00,19.907,20.015,19.907,19.978,350000.0
2008-03-18 08:16:00,19.939,20.002,19.916,19.982,500000.0
2008-03-18 08:17:00,20.037,20.055,19.918,19.967,400000.0
2008-03-18 08:18:00,20.025,20.025,19.87,19.976,500000.0
2008-03-18 08:19:00,19.998,20.031,19.92,19.92,250000.0
2008-03-18 08:20:00,19.928,20.029,19.899,20.013,400000.0
2008-03-18 08:21:00,20.01,20.01,19.88,19.931,400000.0
2008-03-18 08:22:00,19.947,20.03,19.899,20.03,550000.0
2008-03-18 08:23:00,19.918,20.053,19.918,19.945,400000.0
2008-03-18 08:24:00,20.035,20.074,19.92,20.057,400000.0
2008-03-18 08:25:00,19.959,20.06,19.912,19.991,400000.0
2008-03-18 08:26:00,19.954,19.998,19.878,19.998,400000.0
2008-03-18 08:27:00,19.994,20.026,19.915,19.915,300000.0
2008-03-18 08:28:00,19.957,20.021,19.924,19.978,300000.0
2008-03-18 08:29:00,19.88,20.014,19.88,19.909,400000.0
2008-03-18 08:30:00,19.901,20.009,19.884,20.009,500000.0
2008-03-18 08:31:00,19.99,20.023,19.914,19.944,450000.0
2008-03-18 08:32:00,19.918,20.025,19.884,20.025,400000.0
2008-03-18 08:33:00,19.877,19.971,19.877,19.971,450000.0
2008-03-18 08:34:00,19.89,20.039,19.89,20.038,500000.0
2008-03-18 08:35:00,20.002,20.041,19.924,20.001,550000.0
2008-03-18 08:36:00,19.891,19.945,19.888,19.888,350000.0
2008-03-18 08:37:00,19.924,20.025,19.897,20.001,400000.0
2008-03-18 08:39:00,19.997,19.997,19.918,19.941,500000.0
2008-03-18 08:40:00,20.027,20.027,19.881,19.986,350000.0
2008-03-18 08:41:00,19.892,19.988,19.883,19.926,400000.0
2008-03-18 08:42:00,20.033,20.062,19.925,20.038,500000.0
2008-03-18 08:43:00,19.962,20.039,19.929,20.007,500000.0
2008-03-18 08:44:00,19.995,20.006,19.913,20.006,350000.0
2008-03-18 08:45:00,19.979,20.029,19.897,19.92,350000.0
2008-03-18 08:46:00,19.962,19.998,19.85,19.867,550000.0
2008-03-18 08:48:00,19.939,20.016,19.904,19.925,500000.0
2008-03-18 08:49:00,20.001,20.001,19.923,19.98,500000.0
2008-03-18 08:50:00,19.931,20.006,19.909,19.91,550000.0
2008-03-18 08:51:00,19.949,20.02,19.936,20.017,450000.0
2008-03-18 08:52:00,20.028,20.067,19.978,20.041,350000.0
2008-03-18 08:53:00,19.933,20.017,19.908,20.017,400000.0
2008-03-18 08:54:00,20.0,20.047,19.962,19.977,350000.0
2008-03-18 08:55:00,20.029,20.075,19.944,19.986,450000.0
2008-03-18 08:56:00,19.973,20.055,19.909,20.026,300000.0
2008-03-18 08:57:00,20.014,20.031,19.959,19.959,350000.0
2008-03-18 08:58:00,19.991,20.024,19.92,19.971,500000.0
2008-03-18 08:59:00,20.067,20.087,19.937,19.986,350000.0
2008-03-18 09:00:00,19.996,20.022,19.966,19.966,450000.0
2008-03-18 09:01:00,20.03,20.044,19.959,20.031,1250000.0
2008-03-18 09:02:00,20.039,20.071,19.93,19.93,350000.0
2008-03-18 09:03:00,19.948,20.07,19.948,20.07,350000.0
2008-03-18 09:04:00,20.026,20.039,19.963,19.963,450000.0
2008-03-18 09:05:00,20.019,20.071,19.924,20.034,400000.0
2008-03-18 09:06:00,20.025,20.078,19.951,19.98,450000.0
2008-03-18 09:07:00,19.943,20.065,19.926,20.061,550000.0
2008-03-18 09:08:00,19.949,20.065,19.938,20.037,400000.0
2008-03-18 09:09:00,20.053,20.074,19.959,20.071,350000.0
2008-03-18 09:10:00,19.997,20.102,19.961,20.001,450000.0
2008-03-18 09:11:00,20.014,20.059,19.954,20.033,350000.0
2008-03-18 09:12:00,19.989,20.078,19.951,20.022,550000.0
2008-03-18 09:13:00,20.015,20.057,19.924,20.057,550000.0
2008-03-18 09:14:00,19.966,20.074,19.966,20.033,400000.0
2008-03-18 09:15:00,20.008,20.066,19.95,20.049,550000.0
2008-03-18 09:16:00,20.057,20.067,19.964,20.04,400000.0
2008-03-18 09:17:00,19.956,20.053,19.939,20.013,400000.0
2008-03-18 09:18:00,20.053,20.108,19.942,20.039,500000.0
2008-03-18 09:19:00,19.914,20.083,19.914,19.964,550000.0
2008-03-18 09:20:00,19.958,20.005,19.923,19.999,350000.0
2008-03-18 09:21:00,19.966,20.073,19.935,20.007,350000.0
2008-03-18 09:22:00,20.013,20.019,19.918,19.941,400000.0
2008-03-18 09:23:00,19.915,20.004,19.888,19.941,500000.0
2008-03-18 09:24:00,19.968,20.005,19.934,19.934,350000.0
2008-03-18 09:25:00,19.946,20.061,19.917,19.927,550000.0
2008-03-18 09:26:00,19.912,19.971,19.866,19.945,550000.0
2008-03-18 09:27:00,19.914,19.983,19.852,19.906,450000.0
2008-03-18 09:28:00,19.95,20.048,19.935,19.937,1550000.0
2008-03-18 09:29:00,19.956,20.006,19.891,19.97,450000.0
2008-03-18 09:30:00,19.939,20.041,19.899,19.934,450000.0
2008-03-18 09:31:00,19.989,19.989,19.912,19.93,350000.0
2008-03-18 09:32:00,19.933,19.967,19.84,19.84,400000.0
2008-03-18 09:33:00,19.991,19.991,19.893,19.958,350000.0
2008-03-18 09:34:00,19.84,19.983,19.831,19.983,1950000.0
2008-03-18 09:35:00,19.969,19.969,19.839,19.884,350000.0
2008-03-18 09:36:00,19.959,19.959,19.865,19.936,400000.0
2008-03-18 09:37:00,19.921,19.971,19.859,19.928,250000.0
2008-03-18 09:38:00,19.895,19.95,19.857,19.916,550000.0
2008-03-18 09:39:00,19.92,19.963,19.825,19.963,300000.0
2008-03-18 09:40:00,19.94,19.957,19.864,19.957,500000.0
2008-03-18 09:41:00,19.927,19.927,19.813,19.813,450000.0
2008-03-18 09:42:00,19.862,20.011,19.84,19.84,400000.0
2008-03-18 09:43:00,19.894,19.95,19.824,19.94,550000.0
2008-03-18 09:44:00,19.842,19.954,19.842,19.954,450000.0
2008-03-18 09:45:00,19.936,19.991,19.858,19.938,350000.0
2008-03-18 09:46:00,19.867,19.984,19.838,19.838,450000.0
2008-03-18 09:47:00,19.913,19.974,19.804,19.974,400000.0
2008-03-18 09:48:00,19.965,19.993,19.866,19.887,450000.0
2008-03-18 09:49:00,19.991,19.991,19.874,19.932,400000.0
2008-03-18 09:50:00,19.898,19.978,19.832,19.905,350000.0
2008-03-18 09:51:00,19.909,19.963,19.881,19.882,400000.0
2008-03-18 09:52:00,19.954,19.988,19.876,19.982,450000.0
2008-03-18 09:53:00,19.949,19.949,19.763,19.908,550000.0
2008-03-18 09:54:00,19.84,19.936,19.791,19.908,750000.0
2008-03-18 09:55:00,19.845,19.955,19.845,19.955,450000.0
2008-03-18 09:56:00,19.904,19.949,19.845,19.918,450000.0
2008-03-18 09:57:00,19.975,19.975,19.87,19.937,450000.0
2008-03-18 09:58:00,19.88,19.946,19.848,19.848,400000.0
2008-03-18 09:59:00,19.811,19.951,19.811,19.908,400000.0
2008-03-18 10:00:00,19.93,19.93,19.799,19.799,350000.0
2008-03-18 10:01:00,19.87,19.922,19.796,19.802,400000.0
2008-03-18 10:02:00,19.853,19.968,19.81,19.81,400000.0
2008-03-18 10:03:00,19.88,19.93,19.775,19.81,500000.0
2008-03-18 10:04:00,19.796,19.918,19.796,19.838,550000.0
2008-03-18 10:05:00,19.853,19.913,19.808,19.837,350000.0
2008-03-18 10:06:00,19.832,19.918,19.832,19.859,500000.0
2008-03-18 10:07:00,19.816,19.979,19.816,19.935,450000.0
2008-03-18 10:08:00,19.917,19.923,19.818,19.881,400000.0
2008-03-18 10:09:00,19.877,19.919,19.817,19.846,350000.0
2008-03-18 10:10:00,19.896,19.95,19.788,19.788,650000.0
2008-03-18 10:11:00,19.923,19.923,19.807,19.904,400000.0
2008-03-18 10:12:00,19.909,19.909,19.783,19.829,550000.0
2008-03-18 10:13:00,19.816,19.898,19.793,19.842,350000.0
2008-03-18 10:14:00,19.816,19.904,19.795,19.825,550000.0
2008-03-18 10:15:00,19.838,19.923,19.781,19.84,350000.0
2008-03-18 10:16:00,19.845,19.938,19.806,19.806,550000.0
2008-03-18 10:17:00,19.947,19.958,19.829,19.829,500000.0
2008-03-18 10:18:00,19.948,19.968,19.839,19.869,550000.0
2008-03-18 10:19:00,19.934,19.934,19.813,19.913,550000.0
2008-03-18 10:20:00,19.824,19.9,19.775,19.887,350000.0
2008-03-18 10:21:00,19.887,19.947,19.824,19.895,550000.0
2008-03-18 10:22:00,19.9,19.948,19.846,19.948,500000.0
2008-03-18 10:23:00,19.959,20.002,19.864,19.871,400000.0
2008-03-18 10:24:00,19.887,19.954,19.828,19.894,500000.0
2008-03-18 10:25:00,19.941,19.953,19.842,19.861,500000.0
2008-03-18 10:26:00,19.853,19.979,19.801,19.971,350000.0
2008-03-18 10:27:00,19.926,20.024,19.883,19.896,400000.0
2008-03-18 10:28:00,19.941,19.976,19.827,19.94,600000.0
2008-03-18 10:29:00,19.976,20.063,19.902,19.902,350000.0
2008-03-18 10:30:00,20.027,20.027,19.937,19.948,400000.0
2008-03-18 10:31:00,20.045,20.063,19.937,19.998,550000.0
2008-03-18 10:32:00,20.015,20.062,19.933,20.062,650000.0
2008-03-18 10:33:00,19.957,20.065,19.948,19.948,450000.0
2008-03-18 10:34:00,20.007,20.105,19.957,20.078,550000.0
2008-03-18 10:35:00,20.012,20.033,19.923,19.923,450000.0
2008-03-18 10:36:00,20.049,20.076,19.957,19.957,550000.0
2008-03-18 10:37:00,19.966,20.106,19.966,20.055,400000.0
2008-03-18 10:38:00,20.034,20.068,19.936,20.064,550000.0
2008-03-18 10:39:00,19.949,20.063,19.93,20.063,350000.0
2008-03-18 10:40:00,20.009,20.095,19.938,20.025,550000.0
2008-03-18 10:41:00,20.048,20.048,19.901,19.976,400000.0
2008-03-18 10:42:00,20.065,20.065,19.959,19.975,550000.0
2008-03-18 10:43:00,19.991,20.041,19.906,20.041,450000.0
2008-03-18 10:44:00,19.925,20.031,19.896,19.99,350000.0
2008-03-18 10:45:00,19.966,20.078,19.966,19.993,500000.0
2008-03-18 10:46:00,19.972,20.096,19.972,19.981,600000.0
2008-03-18 10:47:00,20.102,20.169,20.052,20.069,400000.0
2008-03-18 10:48:00,20.062,20.159,20.021,20.021,550000.0
2008-03-18 10:49:00,20.115,20.149,20.056,20.135,550000.0
2008-03-18 10:50:00,20.017,20.167,20.017,20.161,450000.0
2008-03-18 10:51:00,20.162,20.162,20.01,20.01,500000.0
2008-03-18 10:52:00,20.053,20.138,20.033,20.069,450000.0
2008-03-18 10:53:00,20.146,20.153,20.053,20.125,350000.0
2008-03-18 10:54:00,20.075,20.144,19.987,20.138,400000.0
2008-03-18 10:55:00,20.065,20.138,20.007,20.036,350000.0
2008-03-18 10:56:00,20.011,20.119,19.994,20.071,450000.0
2008-03-18 10:57:00,20.081,20.125,20.029,20.029,400000.0
2008-03-18 10:58:00,20.105,20.105,19.982,20.1,450000.0
2008-03-18 10:59:00,20.079,20.148,20.039,20.148,350000.0
2008-03-18 11:00:00,20.087,20.183,20.048,20.057,400000.0
2008-03-18 11:01:00,20.048,20.114,19.968,20.114,450000.0
2008-03-18 11:02:00,20.097,20.178,20.052,20.052,350000.0
2008-03-18 11:03:00,20.09,20.213,20.09,20.132,400000.0
2008-03-18 11:04:00,20.207,20.255,20.103,20.211,500000.0
2008-03-18 11:05:00,20.093,20.199,20.053,20.073,450000.0
2008-03-18 11:06:00,20.091,20.167,20.051,20.16,400000.0
2008-03-18 11:07:00,20.163,20.227,20.085,20.085,400000.0
2008-03-18 11:08:00,20.12,20.197,20.032,20.137,500000.0
2008-03-18 11:09:00,20.211,20.226,20.084,20.226,500000.0
2008-03-18 11:10:00,20.11,20.247,20.11,20.2,450000.0
2008-03-18 11:11:00,20.155,20.233,20.09,20.23,400000.0
2008-03-18 11:12:00,20.146,20.26,20.122,20.134,600000.0
2008-03-18 11:13:00,20.195,20.235,20.156,20.201,500000.0
2008-03-18 11:14:00,20.242,20.242,20.191,20.22,350000.0
2008-03-18 11:15:00,20.206,20.28,20.131,20.19,550000.0
2008-03-18 11:16:00,20.142,20.195,20.079,20.079,350000.0
2008-03-18 11:17:00,20.233,20.239,20.071,20.21,700000.0
2008-03-18 11:18:00,20.199,20.232,20.094,20.137,400000.0
2008-03-18 11:19:00,20.166,20.225,20.13,20.161,450000.0
2008-03-18 11:20:00,20.22,20.22,20.118,20.197,500000.0
2008-03-18 11:21:00,20.09,20.188,20.055,20.055,450000.0
2008-03-18 11:22:00,20.155,20.233,20.086,20.1,450000.0
2008-03-18 11:23:00,20.126,20.248,20.126,20.206,400000.0
2008-03-18 11:24:00,20.109,20.162,20.085,20.093,400000.0
2008-03-18 11:25:00,20.114,20.232,20.094,20.186,400000.0
2008-03-18 11:26:00,20.121,20.253,20.101,20.12,550000.0
2008-03-18 11:27:00,20.201,20.201,20.074,20.122,400000.0
2008-03-18 11:28:00,20.1,20.258,20.1,20.223,500000.0
2008-03-18 11:29:00,20.164,20.189,20.069,20.098,550000.0
2008-03-18 11:30:00,20.133,20.207,20.11,20.12,400000.0
2008-03-18 11:31:00,20.179,20.225,20.088,20.192,550000.0
2008-03-18 11:32:00,20.226,20.226,20.103,20.171,650000.0
2008-03-18 11:33:00,20.085,20.213,20.08,20.162,550000.0
2008-03-18 11:34:00,20.123,20.199,20.074,20.199,450000.0
2008-03-18 11:35:00,20.198,20.2,20.114,20.187,400000.0
2008-03-18 11:36:00,20.122,20.231,20.115,20.115,400000.0
2008-03-18 11:37:00,20.149,20.209,20.11,20.209,450000.0
2008-03-18 11:38:00,20.122,20.264,20.122,20.141,400000.0
2008-03-18 11:39:00,20.117,20.268,20.117,20.239,550000.0
2008-03-18 11:40:00,20.239,20.252,20.15,20.15,500000.0
2008-03-18 11:41:00,20.218,20.241,20.111,20.241,400000.0
2008-03-18 11:42:00,20.125,20.246,20.125,20.205,350000.0
2008-03-18 11:43:00,20.197,20.211,20.096,20.151,550000.0
2008-03-18 11:44:00,20.117,20.209,20.081,20.118,400000.0
2008-03-18 11:45:00,20.139,20.191,20.099,20.187,350000.0
2008-03-18 11:46:00,20.125,20.219,20.105,20.161,450000.0
2008-03-18 11:47:00,20.227,20.227,20.111,20.125,400000.0
2008-03-18 11:48:00,20.15,20.227,20.102,20.115,550000.0
2008-03-18 11:49:00,20.187,20.239,20.105,20.2,400000.0
2008-03-18 11:50:00,20.214,20.214,20.037,20.069,350000.0
2008-03-18 11:51:00,20.149,20.203,20.082,20.082,450000.0
2008-03-18 11:52:00,20.13,20.241,20.13,20.231,500000.0
2008-03-18 11:53:00,20.199,20.199,20.057,20.162,500000.0
2008-03-18 11:54:00,20.173,20.211,20.107,20.208,350000.0
2008-03-18 11:55:00,20.179,20.205,20.073,20.073,550000.0
2008-03-18 11:56:00,20.099,20.202,20.091,20.136,400000.0
2008-03-18 11:57:00,20.145,20.2,20.054,20.083,550000.0
2008-03-18 11:58:00,20.206,20.222,20.128,20.169,450000.0
2008-03-18 11:59:00,20.129,20.166,20.011,20.155,550000.0
2008-03-18 12:00:00,20.103,20.184,20.083,20.178,450000.0
2008-03-18 12:01:00,20.168,20.168,20.029,20.152,500000.0
2008-03-18 12:02:00,20.197,20.197,20.089,20.115,500000.0
2008-03-18 12:03:00,20.065,20.207,20.065,20.207,450000.0
2008-03-18 12:04:00,20.221,20.241,20.102,20.127,550000.0
2008-03-18 12:05:00,20.161,20.202,20.067,20.146,450000.0
2008-03-18 12:06:00,20.104,20.184,20.025,20.184,450000.0
2008-03-18 12:07:00,20.064,20.203,20.052,20.061,350000.0
2008-03-18 12:08:00,20.182,20.182,20.053,20.061,500000.0
2008-03-18 12:09:00,20.117,20.235,20.117,20.199,550000.0
2008-03-18 12:10:00,20.173,20.173,20.109,20.156,350000.0
2008-03-18 12:11:00,20.065,20.166,20.062,20.081,350000.0
2008-03-18 12:12:00,20.038,20.18,20.029,20.167,550000.0
2008-03-18 12:13:00,20.198,20.212,20.105,20.199,350000.0
2008-03-18 12:14:00,20.188,20.195,20.051,20.195,450000.0
2008-03-18 12:15:00,20.199,20.227,20.125,20.204,350000.0
2008-03-18 12:16:00,20.16,20.241,20.105,20.206,450000.0
2008-03-18 12:17:00,20.244,20.261,20.125,20.15,400000.0
2008-03-18 12:18:00,20.149,20.259,20.088,20.189,350000.0
2008-03-18 12:19:00,20.179,20.255,20.115,20.131,550000.0
2008-03-18 12:20:00,20.268,20.274,20.19,20.19,350000.0
2008-03-18 12:21:00,20.187,20.273,20.161,20.161,450000.0
2008-03-18 12:22:00,20.153,20.227,20.082,20.199,450000.0
2008-03-18 12:23:00,20.23,20.23,20.103,20.181,550000.0
2008-03-18 12:24:00,20.178,20.267,20.12,20.208,500000.0
2008-03-18 12:25:00,20.223,20.223,20.126,20.126,450000.0
2008-03-18 12:26:00,20.158,20.241,20.121,20.175,550000.0
2008-03-18 12:27:00,20.21,20.323,20.125,20.275,500000.0
2008-03-18 12:28:00,20.112,20.216,20.108,20.13,350000.0
2008-03-18 12:29:00,20.168,20.226,20.099,20.198,450000.0
2008-03-18 12:30:00,20.172,20.238,20.132,20.238,400000.0
2008-03-18 12:31:00,20.214,20.214,20.026,20.095,550000.0
2008-03-18 12:32:00,20.048,20.192,20.048,20.163,450000.0
2008-03-18 12:33:00,20.058,20.187,20.058,20.137,450000.0
2008-03-18 12:34:00,20.081,20.185,20.073,20.185,450000.0
2008-03-18 12:35:00,20.155,20.155,20.031,20.031,500000.0
2008-03-18 12:36:00,20.142,20.183,20.092,20.092,400000.0
2008-03-18 12:37:00,20.17,20.221,20.109,20.145,350000.0
2008-03-18 12:38:00,20.154,20.162,20.1,20.125,400000.0
2008-03-18 12:39:00,20.103,20.206,20.091,20.13,550000.0
2008-03-18 12:40:00,20.06,20.211,20.06,20.118,450000.0
2008-03-18 12:41:00,20.187,20.187,20.093,20.18,450000.0
2008-03-18 12:42:00,20.183,20.209,20.069,20.069,500000.0
2008-03-18 12:43:00,20.211,20.211,20.08,20.08,350000.0
2008-03-18 12:44:00,20.102,20.187,20.005,20.076,400000.0
2008-03-18 12:45:00,20.103,20.164,20.065,20.089,300000.0
2008-03-18 12:46:00,20.049,20.131,20.049,20.119,400000.0
2008-03-18 12:47:00,20.21,20.21,20.093,20.118,350000.0
2008-03-18 12:48:00,20.165,20.201,20.107,20.176,500000.0
2008-03-18 12:49:00,20.119,20.231,20.077,20.12,400000.0
2008-03-18 12:50:00,20.11,20.252,20.11,20.214,450000.0
2008-03-18 12:51:00,20.131,20.206,20.075,20.075,450000.0
2008-03-18 12:52:00,20.171,20.198,20.063,20.087,350000.0
2008-03-18 12:53:00,20.104,20.273,20.104,20.169,550000.0
2008-03-18 12:54:00,20.211,20.212,20.101,20.101,550000.0
2008-03-18 12:55:00,20.098,20.202,20.081,20.202,400000.0
2008-03-18 12:56:00,20.169,20.216,20.114,20.15,550000.0
2008-03-18 12:57:00,20.145,20.194,20.101,20.149,400000.0
2008-03-18 12:58:00,20.103,20.228,20.09,20.228,400000.0
2008-03-18 12:59:00,20.108,20.219,20.108,20.156,350000.0
2008-03-18 13:00:00,20.243,20.243,20.126,20.168,550000.0
2008-03-18 13:01:00,20.212,20.214,20.117,20.207,400000.0
2008-03-18 13:02:00,20.233,20.238,20.141,20.204,500000.0
2008-03-18 13:03:00,20.167,20.232,20.122,20.228,350000.0
2008-03-18 13:04:00,20.126,20.28,20.126,20.222,450000.0
2008-03-18 13:05:00,20.163,20.239,20.098,20.151,400000.0
2008-03-18 13:06:00,20.1,20.19,20.086,20.086,400000.0
2008-03-18 13:07:00,20.143,20.215,20.12,20.215,450000.0
2008-03-18 13:08:00,20.182,20.22,20.127,20.206,350000.0
2008-03-18 13:09:00,20.188,20.215,20.094,20.123,400000.0
2008-03-18 13:10:00,20.096,20.23,20.078,20.224,500000.0
2008-03-18 13:11:00,20.214,20.242,20.152,20.212,400000.0
2008-03-18 13:12:00,20.222,20.234,20.112,20.193,350000.0
2008-03-18 13:13:00,20.139,20.214,20.074,20.214,550000.0
2008-03-18 13:14:00,20.084,20.231,20.084,20.231,400000.0
2008-03-18 13:15:00,20.207,20.212,20.131,20.145,450000.0
2008-03-18 13:16:00,20.246,20.253,20.122,20.222,500000.0
2008-03-18 13:17:00,20.203,20.259,20.131,20.259,450000.0
2008-03-18 13:18:00,20.24,20.24,20.122,20.171,350000.0
2008-03-18 13:19:00,20.238,20.275,20.141,20.174,700000.0
2008-03-18 13:20:00,20.193,20.235,20.08,20.123,800000.0
2008-03-18 13:21:00,20.177,20.223,20.134,20.218,400000.0
2008-03-18 13:22:00,20.145,20.301,20.142,20.176,550000.0
2008-03-18 13:23:00,20.252,20.324,20.188,20.218,450000.0
2008-03-18 13:24:00,20.238,20.318,20.238,20.291,350000.0
2008-03-18 13:25:00,20.194,20.313,20.179,20.268,450000.0
2008-03-18 13:26:00,20.282,20.285,20.181,20.223,400000.0
2008-03-18 13:27:00,20.269,20.273,20.184,20.184,400000.0
2008-03-18 13:28:00,20.291,20.338,20.216,20.216,400000.0
2008-03-18 13:29:00,20.296,20.298,20.175,20.275,400000.0
2008-03-18 13:30:00,20.204,20.277,20.204,20.273,450000.0
2008-03-18 13:31:00,20.299,20.333,20.177,20.279,550000.0
2008-03-18 13:32:00,20.291,20.291,20.189,20.278,400000.0
2008-03-18 13:33:00,20.253,20.314,20.18,20.236,350000.0
2008-03-18 13:34:00,20.286,20.33,20.198,20.198,400000.0
2008-03-18 13:35:00,20.234,20.318,20.23,20.301,550000.0
2008-03-18 13:36:00,20.195,20.3,20.178,20.284,650000.0
2008-03-18 13:37:00,20.243,20.323,20.197,20.197,400000.0
2008-03-18 13:38:00,20.19,20.316,20.19,20.298,350000.0
2008-03-18 13:39:00,20.219,20.313,20.214,20.214,350000.0
2008-03-18 13:40:00,20.291,20.294,20.164,20.261,500000.0
2008-03-18 13:41:00,20.199,20.297,20.194,20.2,400000.0
2008-03-18 13:43:00,20.195,20.283,20.137,20.283,750000.0
2008-03-18 13:44:00,20.187,20.313,20.187,20.199,450000.0
2008-03-18 13:45:00,20.227,20.319,20.19,20.319,350000.0
2008-03-18 13:46:00,20.242,20.308,20.227,20.308,350000.0
2008-03-18 13:47:00,20.287,20.287,20.171,20.262,400000.0
2008-03-18 13:48:00,20.308,20.308,20.267,20.307,350000.0
2008-03-18 13:49:00,20.239,20.304,20.198,20.198,350000.0
2008-03-18 13:50:00,20.23,20.322,20.141,20.174,550000.0
2008-03-18 13:51:00,20.296,20.323,20.197,20.272,550000.0
2008-03-18 13:52:00,20.292,20.292,20.212,20.212,400000.0
2008-03-18 13:53:00,20.362,20.404,20.272,20.336,400000.0
2008-03-18 13:54:00,20.265,20.354,20.217,20.339,400000.0
2008-03-18 13:55:00,20.353,20.358,20.243,20.243,350000.0
2008-03-18 13:56:00,20.35,20.379,20.22,20.345,550000.0
2008-03-18 13:57:00,20.301,20.347,20.23,20.243,350000.0
2008-03-18 13:58:00,20.315,20.315,20.224,20.273,350000.0
2008-03-18 13:59:00,20.256,20.332,20.226,20.226,450000.0
2008-03-18 14:00:00,20.33,20.33,20.166,20.216,450000.0
2008-03-18 14:01:00,20.337,20.337,20.234,20.319,400000.0
2008-03-18 14:02:00,20.24,20.357,20.24,20.282,400000.0
2008-03-18 14:03:00,20.276,20.317,20.236,20.304,350000.0
2008-03-18 14:04:00,20.301,20.312,20.206,20.303,400000.0
2008-03-18 14:05:00,20.337,20.342,20.214,20.342,400000.0
2008-03-18 14:06:00,20.234,20.337,20.234,20.245,450000.0
2008-03-18 14:07:00,20.321,20.354,20.229,20.354,350000.0
2008-03-18 14:08:00,20.276,20.381,20.258,20.292,550000.0
2008-03-18 14:09:00,20.332,20.375,20.25,20.314,500000.0
2008-03-18 14:10:00,20.296,20.364,20.227,20.361,400000.0
2008-03-18 14:11:00,20.364,20.38,20.271,20.291,500000.0
2008-03-18 14:12:00,20.241,20.3,20.234,20.272,350000.0
2008-03-18 14:13:00,20.276,20.365,20.273,20.28,450000.0
2008-03-18 14:14:00,20.257,20.34,20.253,20.258,350000.0
2008-03-18 14:15:00,20.335,20.335,20.211,20.298,400000.0
2008-03-18 14:16:00,20.284,20.31,20.179,20.279,500000.0
2008-03-18 14:17:00,20.225,20.29,20.173,20.242,400000.0
2008-03-18 14:18:00,20.23,20.273,20.177,20.216,400000.0
2008-03-18 14:19:00,20.278,20.319,20.131,20.147,700000.0
2008-03-18 14:20:00,20.261,20.28,20.165,20.227,500000.0
2008-03-18 14:21:00,20.29,20.306,20.197,20.242,400000.0
2008-03-18 14:22:00,20.307,20.307,20.199,20.269,400000.0
2008-03-18 14:23:00,20.258,20.31,20.176,20.238,450000.0
2008-03-18 14:24:00,20.279,20.286,20.193,20.256,400000.0
2008-03-18 14:25:00,20.194,20.332,20.173,20.189,350000.0
2008-03-18 14:26:00,20.234,20.375,20.224,20.327,500000.0
2008-03-18 14:27:00,20.217,20.334,20.209,20.21,550000.0
2008-03-18 14:28:00,20.301,20.327,20.165,20.201,450000.0
2008-03-18 14:29:00,20.181,20.255,20.169,20.174,550000.0
2008-03-18 14:30:00,20.264,20.32,20.162,20.305,350000.0
2008-03-18 14:31:00,20.292,20.336,20.213,20.256,400000.0
2008-03-18 14:32:00,20.315,20.315,20.194,20.279,550000.0
2008-03-18 14:33:00,20.266,20.299,20.173,20.229,400000.0
2008-03-18 14:34:00,20.312,20.325,20.246,20.305,350000.0
2008-03-18 14:35:00,20.314,20.314,20.196,20.23,400000.0
2008-03-18 14:36:00,20.32,20.372,20.212,20.33,400000.0
2008-03-18 14:37:00,20.271,20.398,20.252,20.398,400000.0
2008-03-18 14:38:00,20.284,20.413,20.274,20.274,350000.0
2008-03-18 14:39:00,20.297,20.31,20.213,20.24,500000.0
2008-03-18 14:40:00,20.225,20.34,20.225,20.34,400000.0
2008-03-18 14:41:00,20.325,20.371,20.287,20.349,350000.0
2008-03-18 14:42:00,20.329,20.34,20.196,20.244,500000.0
2008-03-18 14:43:00,20.328,20.35,20.216,20.35,350000.0
2008-03-18 14:44:00,20.248,20.398,20.248,20.327,350000.0
2008-03-18 14:45:00,20.328,20.34,20.28,20.297,400000.0
2008-03-18 14:46:00,20.375,20.375,20.255,20.292,450000.0
2008-03-18 14:47:00,20.284,20.426,20.284,20.378,550000.0
2008-03-18 14:48:00,20.332,20.332,20.215,20.215,400000.0
2008-03-18 14:49:00,20.303,20.33,20.23,20.23,400000.0
2008-03-18 14:50:00,20.327,20.327,20.223,20.262,500000.0
2008-03-18 14:51:00,20.175,20.28,20.158,20.186,400000.0
2008-03-18 14:52:00,20.223,20.286,20.182,20.191,500000.0
2008-03-18 14:53:00,20.225,20.246,20.119,20.246,450000.0
2008-03-18 14:54:00,20.249,20.279,20.147,20.147,550000.0
2008-03-18 14:55:00,20.28,20.308,20.197,20.303,400000.0
2008-03-18 14:56:00,20.31,20.311,20.235,20.304,450000.0
2008-03-18 14:57:00,20.226,20.288,20.178,20.186,400000.0
2008-03-18 14:58:00,20.222,20.272,20.157,20.168,400000.0
2008-03-18 14:59:00,20.308,20.323,20.23,20.298,350000.0
2008-03-18 15:00:00,20.176,20.296,20.168,20.296,350000.0
2008-03-18 15:01:00,20.196,20.309,20.196,20.254,500000.0
2008-03-18 15:02:00,20.28,20.323,20.179,20.305,400000.0
2008-03-18 15:03:00,20.254,20.298,20.189,20.189,500000.0
2008-03-18 15:04:00,20.178,20.201,20.099,20.099,350000.0
2008-03-18 15:05:00,20.134,20.271,20.092,20.187,550000.0
2008-03-18 15:06:00,20.179,20.248,20.102,20.102,500000.0
2008-03-18 15:07:00,20.176,20.199,20.076,20.108,500000.0
2008-03-18 15:08:00,20.157,20.181,20.071,20.092,350000.0
2008-03-18 15:09:00,20.143,20.182,20.022,20.071,450000.0
2008-03-18 15:10:00,20.02,20.124,19.953,20.032,500000.0
2008-03-18 15:11:00,20.067,20.114,19.993,19.993,400000.0
2008-03-18 15:12:00,20.121,20.182,20.053,20.059,500000.0
2008-03-18 15:13:00,20.095,20.1,20.043,20.088,350000.0
2008-03-18 15:14:00,20.15,20.15,19.994,20.114,400000.0
2008-03-18 15:15:00,20.125,20.155,20.084,20.103,350000.0
2008-03-18 15:16:00,20.135,20.181,20.094,20.126,500000.0
2008-03-18 15:17:00,20.138,20.138,20.0,20.1,450000.0
2008-03-18 15:18:00,20.078,20.138,19.998,20.138,400000.0
2008-03-18 15:19:00,20.068,20.127,20.005,20.117,350000.0
2008-03-18 15:20:00,20.005,20.139,19.952,20.095,550000.0
2008-03-18 15:21:00,20.044,20.141,20.038,20.038,350000.0
2008-03-18 15:22:00,20.135,20.17,20.089,20.163,400000.0
2008-03-18 15:23:00,20.137,20.137,20.083,20.133,350000.0
2008-03-18 15:24:00,20.133,20.192,20.025,20.168,500000.0
2008-03-18 15:25:00,20.041,20.127,20.041,20.108,350000.0
2008-03-18 15:26:00,20.166,20.171,20.074,20.109,400000.0
2008-03-18 15:27:00,20.083,20.086,19.987,20.046,400000.0
2008-03-18 15:28:00,20.099,20.142,20.024,20.024,450000.0
2008-03-18 15:29:00,20.137,20.172,20.036,20.125,500000.0
2008-03-18 15:30:00,20.047,20.168,20.041,20.107,400000.0
2008-03-18 15:31:00,20.09,20.193,20.078,20.078,550000.0
2008-03-18 15:32:00,20.164,20.177,20.036,20.133,550000.0
2008-03-18 15:33:00,20.122,20.157,20.026,20.082,400000.0
2008-03-18 15:34:00,20.103,20.163,20.022,20.135,500000.0
2008-03-18 15:35:00,20.116,20.159,20.048,20.12,600000.0
2008-03-18 15:36:00,20.148,20.188,20.054,20.132,550000.0
2008-03-18 15:37:00,20.138,20.165,20.026,20.128,450000.0
2008-03-18 15:38:00,20.134,20.156,20.048,20.048,400000.0
2008-03-18 15:39:00,20.062,20.137,20.037,20.044,350000.0
2008-03-18 15:40:00,20.036,20.169,20.006,20.058,450000.0
2008-03-18 15:41:00,20.026,20.12,20.026,20.062,450000.0
2008-03-18 15:42:00,20.116,20.116,20.053,20.073,400000.0
2008-03-18 15:43:00,20.033,20.124,19.983,20.118,400000.0
2008-03-18 15:44:00,20.029,20.183,20.029,20.125,450000.0
2008-03-18 15:45:00,20.172,20.172,20.035,20.097,350000.0
2008-03-18 15:46:00,20.079,20.208,20.079,20.195,500000.0
2008-03-18 15:47:00,20.11,20.219,20.075,20.075,350000.0
2008-03-18 15:48:00,20.076,20.187,20.057,20.057,550000.0
2008-03-18 15:49:00,20.114,20.196,20.099,20.174,400000.0
2008-03-18 15:50:00,20.152,20.226,20.136,20.144,350000.0
2008-03-18 15:51:00,20.287,20.287,20.147,20.251,450000.0
2008-03-18 15:52:00,20.243,20.267,20.154,20.19,450000.0
2008-03-18 15:53:00,20.174,20.23,20.174,20.225,350000.0
2008-03-18 15:54:00,20.108,20.225,20.086,20.215,500000.0
2008-03-18 15:55:00,20.228,20.228,20.103,20.175,500000.0
2008-03-18 15:56:00,20.11,20.153,20.018,20.077,1000000.0
2008-03-18 15:57:00,20.096,20.186,20.096,20.167,500000.0
2008-03-18 15:58:00,20.099,20.195,20.099,20.195,450000.0
2008-03-18 15:59:00,20.204,20.204,20.105,20.193,550000.0
2008-03-18 16:00:00,20.124,20.213,20.095,20.176,450000.0
2008-03-18 16:01:00,20.21,20.21,20.061,20.061,350000.0
2008-03-18 16:02:00,20.194,20.222,20.102,20.178,550000.0
2008-03-18 16:03:00,20.156,20.237,20.143,20.143,350000.0
2008-03-18 16:04:00,20.218,20.218,20.115,20.161,350000.0
2008-03-18 16:05:00,20.126,20.241,20.086,20.241,400000.0
2008-03-18 16:06:00,20.247,20.247,20.088,20.208,500000.0
2008-03-18 16:07:00,20.23,20.255,20.141,20.215,400000.0
2008-03-18 16:08:00,20.222,20.299,20.16,20.16,550000.0
2008-03-18 16:09:00,20.223,20.223,20.086,20.135,350000.0
2008-03-18 16:10:00,20.147,20.208,20.065,20.17,350000.0
2008-03-18 16:11:00,20.211,20.216,20.119,20.175,400000.0
2008-03-18 16:12:00,20.176,20.218,20.082,20.124,550000.0
2008-03-18 16:13:00,20.113,20.208,20.088,20.161,400000.0
2008-03-18 16:14:00,20.2,20.209,20.088,20.093,350000.0
2008-03-18 16:15:00,20.123,20.258,20.123,20.125,500000.0
2008-03-18 16:16:00,20.254,20.259,20.167,20.259,350000.0
2008-03-18 16:17:00,20.244,20.244,20.102,20.117,500000.0
2008-03-18 16:18:00,20.161,20.191,20.11,20.122,350000.0
2008-03-18 16:19:00,20.113,20.203,20.103,20.103,550000.0
2008-03-18 16:20:00,20.071,20.166,20.047,20.088,350000.0
2008-03-18 16:21:00,20.138,20.144,20.056,20.144,350000.0
2008-03-18 16:22:00,20.059,20.165,20.026,20.165,400000.0
2008-03-18 16:23:00,20.124,20.197,20.017,20.124,950000.0
2008-03-18 16:24:00,20.071,20.133,20.007,20.107,450000.0
2008-03-18 16:25:00,20.101,20.113,20.016,20.113,400000.0
2008-03-18 16:26:00,20.131,20.177,20.097,20.112,350000.0
2008-03-18 16:27:00,20.193,20.212,20.054,20.127,550000.0
2008-03-18 16:28:00,20.13,20.178,20.041,20.112,500000.0
2008-03-18 16:29:00,20.085,20.165,20.046,20.095,450000.0
2008-03-18 16:30:00,20.14,20.152,20.061,20.078,500000.0
2008-03-18 16:31:00,20.126,20.134,20.027,20.037,350000.0
2008-03-18 16:32:00,20.145,20.145,20.036,20.036,500000.0
2008-03-18 16:33:00,20.093,20.127,19.985,20.127,400000.0
2008-03-18 16:34:00,20.072,20.165,20.037,20.054,400000.0
2008-03-18 16:35:00,20.103,20.142,19.996,20.03,550000.0
2008-03-18 16:36:00,20.046,20.177,20.028,20.077,500000.0
2008-03-18 16:37:00,20.043,20.158,20.043,20.087,350000.0
2008-03-18 16:38:00,20.022,20.173,20.022,20.173,450000.0
2008-03-18 16:39:00,20.031,20.157,20.031,20.09,400000.0
2008-03-18 16:40:00,20.16,20.16,19.921,19.955,550000.0
2008-03-18 16:41:00,20.074,20.088,19.94,20.028,450000.0
2008-03-18 16:42:00,19.995,20.099,19.995,20.095,550000.0
2008-03-18 16:43:00,20.01,20.163,20.01,20.047,350000.0
2008-03-18 16:44:00,19.973,20.085,19.973,19.994,350000.0
2008-03-18 16:45:00,20.085,20.101,19.971,20.015,400000.0
2008-03-18 16:46:00,20.134,20.164,20.006,20.1,500000.0
2008-03-18 16:47:00,20.007,20.13,19.988,20.107,350000.0
2008-03-18 16:48:00,20.074,20.103,19.977,20.082,350000.0
2008-03-18 16:49:00,20.048,20.105,19.957,19.957,400000.0
2008-03-18 16:50:00,20.065,20.099,19.975,20.099,500000.0
2008-03-18 16:51:00,20.061,20.137,20.04,20.101,400000.0
2008-03-18 16:52:00,20.135,20.173,20.046,20.06,400000.0
2008-03-18 16:53:00,20.071,20.181,20.039,20.14,500000.0
2008-03-18 16:54:00,20.036,20.148,20.006,20.148,550000.0
2008-03-18 16:55:00,20.021,20.138,19.979,20.074,400000.0
2008-03-18 16:56:00,20.135,20.156,20.048,20.063,550000.0
2008-03-18 16:57:00,20.109,20.16,20.014,20.046,350000.0
2008-03-18 16:58:00,20.026,20.132,19.995,20.021,550000.0
2008-03-18 16:59:00,20.049,20.154,20.017,20.065,350000.0
2008-03-18 17:00:00,19.998,20.165,19.998,20.134,450000.0
2008-03-18 17:01:00,20.039,20.135,19.997,20.11,350000.0
2008-03-18 17:02:00,20.004,20.168,20.004,20.117,550000.0
2008-03-18 17:03:00,20.133,20.133,20.012,20.012,500000.0
2008-03-18 17:04:00,20.071,20.153,20.071,20.118,400000.0
2008-03-18 17:05:00,20.06,20.114,20.021,20.107,550000.0
2008-03-18 17:06:00,20.13,20.14,20.004,20.004,350000.0
2008-03-18 17:07:00,20.043,20.105,19.986,20.105,350000.0
2008-03-18 17:08:00,20.109,20.109,19.98,20.014,550000.0
2008-03-18 17:09:00,20.035,20.043,19.959,20.043,500000.0
2008-03-18 17:10:00,20.093,20.116,20.015,20.071,500000.0
2008-03-18 17:11:00,20.054,20.071,19.963,20.062,450000.0
2008-03-18 17:12:00,20.025,20.122,19.984,20.071,450000.0
2008-03-18 17:13:00,19.999,20.083,19.956,19.964,550000.0
2008-03-18 17:14:00,20.053,20.085,19.956,19.956,350000.0
2008-03-18 17:15:00,20.025,20.074,19.988,20.074,350000.0
2008-03-18 17:16:00,19.957,20.021,19.899,20.021,350000.0
2008-03-18 17:17:00,19.947,19.975,19.85,19.883,550000.0
2008-03-18 17:18:00,19.946,19.983,19.827,19.983,350000.0
2008-03-18 17:19:00,19.902,19.956,19.814,19.857,400000.0
2008-03-18 17:20:00,19.819,19.961,19.819,19.945,500000.0
2008-03-18 17:21:00,19.91,19.962,19.877,19.925,350000.0
2008-03-18 17:22:00,19.929,19.945,19.81,19.817,350000.0
2008-03-18 17:23:00,19.931,19.931,19.768,19.791,450000.0
2008-03-18 17:24:00,19.853,19.905,19.83,19.85,400000.0
2008-03-18 17:25:00,19.939,19.939,19.782,19.861,450000.0
2008-03-18 17:26:00,19.906,19.941,19.815,19.941,550000.0
2008-03-18 17:27:00,19.917,19.922,19.787,19.891,450000.0
2008-03-18 17:28:00,19.929,19.964,19.813,19.849,450000.0
2008-03-18 17:29:00,19.94,19.975,19.841,19.954,500000.0
2008-03-18 17:30:00,19.977,20.033,19.866,20.004,500000.0
2008-03-18 17:31:00,20.001,20.004,19.881,19.892,400000.0
2008-03-18 17:32:00,19.967,20.01,19.856,19.972,450000.0
2008-03-18 17:33:00,19.989,19.999,19.856,19.856,350000.0
2008-03-18 17:34:00,19.909,20.006,19.882,20.006,450000.0
2008-03-18 17:35:00,19.847,19.959,19.812,19.879,350000.0
2008-03-18 17:36:00,19.963,19.963,19.819,19.955,550000.0
2008-03-18 17:37:00,19.937,19.955,19.832,19.912,400000.0
2008-03-18 17:38:00,19.954,19.963,19.836,19.892,500000.0
2008-03-18 17:39:00,19.853,19.989,19.851,19.897,550000.0
2008-03-18 17:40:00,19.978,19.978,19.817,19.955,450000.0
2008-03-18 17:41:00,19.912,19.958,19.823,19.893,550000.0
2008-03-18 17:42:00,19.905,19.991,19.873,19.893,350000.0
2008-03-18 17:43:00,19.967,19.987,19.844,19.987,500000.0
2008-03-18 17:44:00,19.99,20.009,19.873,19.897,500000.0
2008-03-18 17:45:00,20.014,20.014,19.929,19.929,400000.0
2008-03-18 17:46:00,19.964,19.964,19.766,19.826,750000.0
2008-03-18 17:47:00,19.913,19.913,19.763,19.809,500000.0
2008-03-18 17:48:00,19.93,19.932,19.822,19.887,550000.0
2008-03-18 17:49:00,19.922,19.956,19.862,19.956,400000.0
2008-03-18 17:50:00,19.954,19.967,19.849,19.879,600000.0
2008-03-18 17:51:00,19.854,19.976,19.838,19.976,500000.0
2008-03-18 17:52:00,20.007,20.007,19.893,19.894,350000.0
2008-03-18 17:53:00,19.937,19.988,19.838,19.988,400000.0
2008-03-18 17:54:00,19.951,20.001,19.873,19.927,450000.0
2008-03-18 17:55:00,19.88,19.967,19.88,19.909,350000.0
2008-03-18 17:56:00,19.867,19.99,19.867,19.973,550000.0
2008-03-18 17:57:00,19.83,19.967,19.83,19.96,500000.0
2008-03-18 17:58:00,19.93,19.969,19.856,19.969,400000.0
2008-03-18 17:59:00,19.834,20.0,19.834,20.0,450000.0
2008-03-18 18:00:00,19.937,19.97,19.857,19.861,350000.0
2008-03-18 18:01:00,19.98,20.015,19.931,20.01,300000.0
2008-03-18 18:02:00,19.926,20.008,19.893,19.945,450000.0
2008-03-18 18:03:00,20.054,20.054,19.929,20.053,350000.0
2008-03-18 18:04:00,20.028,20.028,19.889,20.015,450000.0
2008-03-18 18:05:00,20.065,20.065,19.915,19.915,350000.0
2008-03-18 18:06:00,20.021,20.043,19.911,20.043,350000.0
2008-03-18 18:07:00,20.038,20.043,19.905,19.948,450000.0
2008-03-18 18:08:00,20.036,20.052,19.931,19.931,350000.0
2008-03-18 18:09:00,19.976,20.041,19.976,19.996,350000.0
2008-03-18 18:10:00,19.965,20.063,19.965,20.026,450000.0
2008-03-18 18:11:00,19.999,20.09,19.962,20.079,450000.0
2008-03-18 18:12:00,19.964,20.012,19.925,19.973,500000.0
2008-03-18 18:13:00,19.925,20.049,19.925,19.977,400000.0
2008-03-18 18:14:00,20.069,20.069,19.991,20.003,550000.0
2008-03-18 18:15:00,20.052,20.081,19.964,20.04,500000.0
2008-03-18 18:16:00,20.003,20.075,19.972,19.972,500000.0
2008-03-18 18:17:00,19.999,20.022,19.939,19.955,400000.0
2008-03-18 18:18:00,19.95,20.044,19.926,20.003,500000.0
2008-03-18 18:19:00,19.918,20.002,19.918,19.953,350000.0
2008-03-18 18:20:00,20.044,20.092,19.944,19.944,600000.0
2008-03-18 18:21:00,19.943,20.062,19.943,19.985,350000.0
2008-03-18 18:22:00,19.999,20.005,19.903,20.005,350000.0
2008-03-18 18:23:00,20.0,20.035,19.975,19.994,550000.0
2008-03-18 18:24:00,19.951,20.04,19.92,20.012,550000.0
2008-03-18 18:25:00,19.902,20.04,19.902,19.962,350000.0
2008-03-18 18:26:00,19.911,19.979,19.898,19.96,400000.0
2008-03-18 18:27:00,19.971,20.037,19.933,19.933,350000.0
2008-03-18 18:28:00,19.908,20.036,19.902,19.928,450000.0
2008-03-18 18:29:00,20.024,20.024,19.916,19.949,700000.0
2008-03-18 18:30:00,20.026,20.033,19.921,20.027,400000.0
2008-03-18 18:31:00,20.027,20.046,19.949,19.997,450000.0
2008-03-18 18:32:00,20.065,20.073,19.926,19.926,450000.0
2008-03-18 18:33:00,20.014,20.057,19.923,20.053,350000.0
2008-03-18 18:34:00,20.038,20.04,19.962,19.99,350000.0
2008-03-18 18:35:00,19.989,20.039,19.897,20.018,550000.0
2008-03-18 18:36:00,20.041,20.046,19.949,19.949,450000.0
2008-03-18 18:37:00,20.022,20.075,19.938,20.036,600000.0
2008-03-18 18:38:00,20.067,20.092,19.968,20.002,500000.0
2008-03-18 18:39:00,20.001,20.077,19.943,20.035,500000.0
2008-03-18 18:40:00,19.999,20.039,19.936,19.939,500000.0
2008-03-18 18:41:00,20.023,20.023,19.918,19.918,250000.0
2008-03-18 18:42:00,19.884,20.045,19.884,20.045,350000.0
2008-03-18 18:43:00,19.933,19.992,19.886,19.931,450000.0
2008-03-18 18:44:00,19.923,20.021,19.886,19.974,500000.0
2008-03-18 18:45:00,20.0,20.0,19.865,19.931,350000.0
2008-03-18 18:46:00,19.853,19.977,19.839,19.959,450000.0
2008-03-18 18:47:00,20.007,20.026,19.87,19.966,450000.0
2008-03-18 18:48:00,19.874,19.976,19.855,19.896,350000.0
2008-03-18 18:49:00,19.881,19.989,19.881,19.925,350000.0
2008-03-18 18:50:00,20.005,20.036,19.897,19.965,950000.0
2008-03-18 18:51:00,19.852,19.973,19.846,19.846,350000.0
2008-03-18 18:52:00,19.86,19.979,19.86,19.898,500000.0
2008-03-18 18:53:00,19.949,20.015,19.861,19.929,400000.0
2008-03-18 18:54:00,19.959,19.959,19.811,19.911,350000.0
2008-03-18 18:55:00,19.915,19.928,19.817,19.928,550000.0
2008-03-18 18:56:00,19.829,19.937,19.827,19.89,450000.0
2008-03-18 18:57:00,19.791,19.864,19.772,19.849,500000.0
2008-03-18 18:58:00,19.812,19.874,19.748,19.825,550000.0
2008-03-18 18:59:00,19.869,19.94,19.813,19.813,600000.0
2008-03-18 19:00:00,19.823,19.885,19.807,19.883,350000.0
2008-03-18 19:01:00,19.782,19.926,19.776,19.783,500000.0
2008-03-18 19:02:00,19.849,19.967,19.835,19.835,550000.0
2008-03-18 19:03:00,19.903,19.947,19.826,19.947,400000.0
2008-03-18 19:04:00,19.898,19.928,19.81,19.843,350000.0
2008-03-18 19:05:00,19.878,19.968,19.839,19.917,400000.0
2008-03-18 19:06:00,19.981,19.984,19.833,19.859,400000.0
2008-03-18 19:07:00,19.969,19.969,19.881,19.893,550000.0
2008-03-18 19:08:00,19.876,19.99,19.843,19.913,500000.0
2008-03-18 19:09:00,19.969,19.999,19.821,19.94,450000.0
2008-03-18 19:10:00,19.886,19.976,19.881,19.975,500000.0
2008-03-18 19:11:00,19.98,19.999,19.906,19.999,550000.0
2008-03-18 19:12:00,19.934,19.994,19.849,19.913,500000.0
2008-03-18 19:13:00,19.89,20.022,19.883,19.96,600000.0
2008-03-18 19:14:00,19.988,19.993,19.876,19.915,400000.0
2008-03-18 19:15:00,19.942,20.008,19.931,19.993,350000.0
2008-03-18 19:16:00,19.93,20.019,19.884,19.884,450000.0
2008-03-18 19:17:00,19.926,19.926,19.847,19.847,100000.0
2008-03-18 19:18:00,19.935,19.976,19.868,19.976,500000.0
2008-03-18 19:19:00,19.888,19.946,19.876,19.935,550000.0
2008-03-18 19:20:00,19.875,19.935,19.836,19.935,550000.0
2008-03-18 19:21:00,19.952,19.952,19.781,19.798,550000.0
2008-03-18 19:22:00,19.959,19.959,19.842,19.943,500000.0
2008-03-18 19:23:00,19.912,19.936,19.795,19.795,450000.0
2008-03-18 19:24:00,19.823,19.892,19.799,19.837,350000.0
2008-03-18 19:25:00,19.849,19.863,19.721,19.721,400000.0
2008-03-18 19:26:00,19.795,19.825,19.755,19.755,400000.0
2008-03-18 19:27:00,19.766,19.832,19.722,19.748,350000.0
2008-03-18 19:28:00,19.804,19.842,19.709,19.709,300000.0
2008-03-18 19:29:00,19.734,19.884,19.734,19.748,350000.0
2008-03-18 19:30:00,19.903,19.905,19.777,19.821,400000.0
2008-03-18 19:31:00,19.894,19.908,19.798,19.908,500000.0
2008-03-18 19:32:00,19.882,19.919,19.773,19.788,400000.0
2008-03-18 19:33:00,19.728,19.841,19.724,19.812,450000.0
2008-03-18 19:34:00,19.756,19.877,19.749,19.757,400000.0
2008-03-18 19:35:00,19.767,19.908,19.767,19.793,500000.0
2008-03-18 19:36:00,19.887,19.887,19.782,19.782,300000.0
2008-03-18 19:37:00,19.876,19.905,19.786,19.831,400000.0
2008-03-18 19:38:00,19.861,19.882,19.859,19.86,250000.0
2008-03-18 19:39:00,19.924,19.939,19.825,19.861,350000.0
2008-03-18 19:40:00,19.914,19.914,19.822,19.839,400000.0
2008-03-18 19:41:00,19.832,19.96,19.832,19.926,350000.0
2008-03-18 19:42:00,19.916,19.97,19.839,19.839,400000.0
2008-03-18 19:43:00,19.835,19.969,19.835,19.862,500000.0
2008-03-18 19:44:00,19.928,19.984,19.839,19.962,350000.0
2008-03-18 19:45:00,19.899,19.91,19.84,19.91,300000.0
2008-03-18 19:46:00,19.824,19.881,19.824,19.842,250000.0
2008-03-18 19:47:00,19.908,19.938,19.827,19.829,400000.0
2008-03-18 19:48:00,19.839,19.967,19.839,19.931,350000.0
2008-03-18 19:49:00,19.912,19.915,19.823,19.823,350000.0
2008-03-18 19:50:00,19.953,19.955,19.828,19.955,450000.0
2008-03-18 19:51:00,19.936,19.972,19.856,19.972,300000.0
2008-03-18 19:52:00,19.965,19.967,19.884,19.967,450000.0
2008-03-18 19:53:00,19.967,19.993,19.927,19.942,450000.0
2008-03-18 19:54:00,19.922,19.983,19.909,19.983,300000.0
2008-03-18 19:55:00,19.971,19.983,19.901,19.923,250000.0
2008-03-18 19:56:00,20.022,20.026,19.905,20.02,250000.0
2008-03-18 19:57:00,20.019,20.034,19.917,20.03,400000.0
2008-03-18 19:58:00,19.978,19.985,19.872,19.893,400000.0
2008-03-18 19:59:00,20.002,20.002,19.895,19.992,350000.0
2008-03-18 20:00:00,19.904,20.05,19.903,20.016,350000.0
2008-03-18 20:01:00,19.973,20.008,19.861,20.008,350000.0
2008-03-18 20:02:00,19.948,20.002,19.904,20.002,500000.0
2008-03-18 20:03:00,19.984,19.984,19.886,19.939,300000.0
2008-03-18 20:04:00,19.867,19.992,19.867,19.958,550000.0
2008-03-18 20:05:00,19.978,19.978,19.912,19.912,250000.0
2008-03-18 20:06:00,19.921,19.983,19.866,19.916,550000.0
2008-03-18 20:07:00,19.916,19.988,19.897,19.929,400000.0
2008-03-18 20:08:00,19.893,19.946,19.825,19.844,550000.0
2008-03-18 20:09:00,19.883,19.944,19.783,19.944,400000.0
2008-03-18 20:10:00,19.949,19.984,19.829,19.984,450000.0
2008-03-18 20:11:00,19.963,19.994,19.89,19.97,400000.0
2008-03-18 20:12:00,19.928,19.957,19.861,19.861,500000.0
2008-03-18 20:13:00,19.916,19.978,19.866,19.866,500000.0
2008-03-18 20:14:00,19.891,19.891,19.722,19.812,500000.0
2008-03-18 20:15:00,19.823,19.87,19.69,19.69,400000.0
2008-03-18 20:16:00,19.849,19.942,19.777,19.905,400000.0
2008-03-18 20:17:00,19.904,19.927,19.813,19.919,400000.0
2008-03-18 20:18:00,19.769,19.889,19.728,19.787,350000.0
2008-03-18 20:19:00,19.805,19.851,19.75,19.778,350000.0
2008-03-18 20:20:00,19.854,19.888,19.715,19.864,400000.0
2008-03-18 20:21:00,19.738,19.803,19.68,19.7,350000.0
2008-03-18 20:22:00,19.798,19.84,19.694,19.84,550000.0
2008-03-18 20:23:00,19.82,19.856,19.775,19.775,400000.0
2008-03-18 20:24:00,19.773,19.841,19.75,19.836,400000.0
2008-03-18 20:25:00,19.75,19.873,19.75,19.851,500000.0
2008-03-18 20:26:00,19.733,19.825,19.733,19.804,350000.0
2008-03-18 20:27:00,19.821,19.867,19.772,19.772,300000.0
2008-03-18 20:28:00,19.766,19.942,19.766,19.901,400000.0
2008-03-18 20:29:00,19.864,20.007,19.864,19.981,550000.0
2008-03-18 20:30:00,19.924,19.944,19.87,19.885,400000.0
2008-03-18 20:31:00,19.952,19.978,19.867,19.978,450000.0
2008-03-18 20:32:00,19.884,19.976,19.869,19.901,350000.0
2008-03-18 20:33:00,19.995,20.041,19.91,19.972,550000.0
2008-03-18 20:34:00,19.925,20.056,19.908,20.027,400000.0
2008-03-18 20:35:00,20.029,20.037,19.863,19.863,400000.0
2008-03-18 20:36:00,19.87,19.954,19.838,19.842,550000.0
2008-03-18 20:37:00,19.931,19.949,19.857,19.946,500000.0
2008-03-18 20:38:00,19.941,19.941,19.785,19.922,400000.0
2008-03-18 20:39:00,19.828,19.969,19.828,19.967,400000.0
2008-03-18 20:40:00,19.978,19.995,19.874,19.973,500000.0
2008-03-18 20:41:00,19.971,19.971,19.827,19.856,400000.0
2008-03-18 20:42:00,19.925,19.949,19.859,19.949,300000.0
2008-03-18 20:43:00,19.807,19.941,19.807,19.848,350000.0
2008-03-18 20:44:00,19.888,19.957,19.85,19.85,350000.0
2008-03-18 20:45:00,19.875,19.946,19.842,19.932,400000.0
2008-03-18 20:46:00,19.902,19.924,19.795,19.924,300000.0
2008-03-18 20:47:00,19.804,19.9,19.804,19.814,300000.0
2008-03-18 20:48:00,19.883,19.917,19.801,19.873,350000.0
2008-03-18 20:49:00,19.785,19.795,19.681,19.791,400000.0
2008-03-18 20:50:00,19.705,19.842,19.705,19.811,550000.0
2008-03-18 20:51:00,19.782,19.799,19.674,19.799,550000.0
2008-03-18 20:52:00,19.687,19.823,19.687,19.814,400000.0
2008-03-18 20:53:00,19.78,19.78,19.69,19.769,350000.0
2008-03-18 20:54:00,19.779,19.82,19.742,19.82,350000.0
2008-03-18 20:55:00,19.743,19.867,19.734,19.747,450000.0
2008-03-18 20:56:00,19.791,19.89,19.753,19.753,350000.0
2008-03-18 20:57:00,19.747,19.864,19.717,19.85,350000.0
2008-03-18 20:58:00,19.833,19.842,19.786,19.786,400000.0
2008-03-18 20:59:00,19.679,19.844,19.679,19.698,550000.0
2008-03-18 21:00:00,19.732,19.804,19.683,19.741,300000.0
2008-03-18 21:01:00,19.658,19.791,19.641,19.712,550000.0
2008-03-18 21:02:00,19.688,19.759,19.67,19.682,450000.0
2008-03-18 21:03:00,19.687,19.746,19.62,19.668,450000.0
2008-03-18 21:04:00,19.814,19.837,19.696,19.804,550000.0
2008-03-18 21:05:00,19.797,19.832,19.767,19.772,350000.0
2008-03-18 21:06:00,19.793,19.793,19.71,19.744,350000.0
2008-03-18 21:07:00,19.71,19.798,19.669,19.741,350000.0
2008-03-18 21:08:00,19.723,19.765,19.715,19.722,400000.0
2008-03-18 21:09:00,19.607,19.725,19.573,19.588,550000.0
2008-03-18 21:10:00,19.547,19.677,19.537,19.617,550000.0
2008-03-18 21:11:00,19.628,19.672,19.542,19.639,400000.0
2008-03-18 21:12:00,19.597,19.65,19.538,19.65,350000.0
2008-03-18 21:13:00,19.682,19.682,19.555,19.593,400000.0
2008-03-18 21:14:00,19.566,19.636,19.492,19.492,400000.0
2008-03-18 21:15:00,19.587,19.587,19.482,19.534,350000.0
2008-03-18 21:16:00,19.547,19.633,19.545,19.546,450000.0
2008-03-18 21:17:00,19.585,19.598,19.5,19.536,400000.0
2008-03-18 21:18:00,19.554,19.644,19.554,19.566,400000.0
2008-03-18 21:19:00,19.665,19.737,19.634,19.737,400000.0
2008-03-18 21:20:00,19.716,19.716,19.568,19.568,450000.0
2008-03-18 21:21:00,19.606,19.676,19.559,19.559,350000.0
2008-03-18 21:22:00,19.595,19.674,19.557,19.606,550000.0
2008-03-18 21:23:00,19.706,19.706,19.616,19.638,550000.0
2008-03-18 21:24:00,19.637,19.678,19.536,19.645,350000.0
2008-03-18 21:25:00,19.583,19.704,19.583,19.661,350000.0
2008-03-18 21:26:00,19.666,19.666,19.591,19.591,250000.0
2008-03-18 21:27:00,19.654,19.654,19.567,19.567,250000.0
2008-03-18 21:28:00,19.665,19.68,19.57,19.57,500000.0
2008-03-18 21:29:00,19.662,19.71,19.64,19.67,350000.0
2008-03-18 21:30:00,19.594,19.752,19.594,19.62,500000.0
2008-03-18 21:31:00,19.726,19.737,19.624,19.71,650000.0
2008-03-18 21:32:00,19.641,19.696,19.604,19.611,450000.0
2008-03-18 21:33:00,19.619,19.694,19.615,19.674,400000.0
2008-03-18 21:34:00,19.683,19.683,19.571,19.625,400000.0
2008-03-18 21:35:00,19.668,19.692,19.586,19.684,550000.0
2008-03-18 21:36:00,19.588,19.683,19.57,19.613,300000.0
2008-03-18 21:37:00,19.612,19.666,19.57,19.639,350000.0
2008-03-18 21:38:00,19.529,19.665,19.529,19.63,500000.0
2008-03-18 21:39:00,19.594,19.675,19.55,19.651,400000.0
2008-03-18 21:40:00,19.632,19.665,19.532,19.656,550000.0
2008-03-18 21:41:00,19.581,19.646,19.519,19.644,350000.0
2008-03-18 21:42:00,19.628,19.662,19.556,19.629,400000.0
2008-03-18 21:43:00,19.63,19.63,19.513,19.537,200000.0
2008-03-18 21:44:00,19.554,19.601,19.461,19.461,300000.0
2008-03-18 21:45:00,19.497,19.607,19.475,19.583,550000.0
2008-03-18 21:46:00,19.471,19.614,19.471,19.53,400000.0
2008-03-18 21:47:00,19.505,19.573,19.481,19.573,350000.0
2008-03-18 21:48:00,19.608,19.608,19.49,19.529,450000.0
2008-03-18 21:49:00,19.53,19.608,19.491,19.607,350000.0
2008-03-18 21:50:00,19.512,19.544,19.483,19.544,350000.0
2008-03-18 21:51:00,19.599,19.599,19.49,19.514,400000.0
2008-03-18 21:52:00,19.49,19.607,19.456,19.504,550000.0
2008-03-18 21:53:00,19.568,19.568,19.466,19.545,450000.0
2008-03-18 21:54:00,19.526,19.611,19.484,19.559,500000.0
2008-03-18 21:55:00,19.617,19.617,19.504,19.585,350000.0
2008-03-18 21:56:00,19.545,19.6,19.499,19.543,500000.0
2008-03-18 21:57:00,19.566,19.617,19.454,19.454,500000.0
2008-03-18 21:58:00,19.522,19.579,19.463,19.511,400000.0
2008-03-18 21:59:00,19.483,19.566,19.483,19.553,350000.0
2008-03-18 22:00:00,19.578,19.579,19.446,19.575,650000.0
2008-03-18 22:01:00,19.524,19.524,19.425,19.457,350000.0
2008-03-18 22:02:00,19.44,19.528,19.44,19.51,150000.0
2008-03-18 22:03:00,19.507,19.56,19.485,19.548,300000.0
2008-03-18 22:04:00,19.572,19.592,19.502,19.51,500000.0
2008-03-18 22:05:00,19.538,19.577,19.492,19.492,400000.0
2008-03-18 22:06:00,19.555,19.595,19.493,19.55,450000.0
2008-03-18 22:07:00,19.547,19.584,19.457,19.582,400000.0
2008-03-18 22:08:00,19.487,19.56,19.487,19.55,350000.0
2008-03-18 22:09:00,19.573,19.578,19.487,19.578,400000.0
2008-03-18 22:10:00,19.586,19.586,19.485,19.485,250000.0
2008-03-18 22:11:00,19.541,19.598,19.513,19.549,450000.0
2008-03-18 22:12:00,19.549,19.55,19.549,19.55,100000.0
2008-03-18 22:13:00,19.537,19.562,19.49,19.535,300000.0
2008-03-18 22:14:00,19.522,19.602,19.507,19.602,350000.0
2008-03-18 22:15:00,19.563,19.594,19.49,19.594,250000.0
2008-03-18 22:16:00,19.539,19.561,19.449,19.535,400000.0
2008-03-18 22:17:00,19.521,19.584,19.521,19.533,350000.0
2008-03-18 22:18:00,19.549,19.565,19.418,19.533,400000.0
2008-03-18 22:19:00,19.442,19.495,19.425,19.461,400000.0
2008-03-18 22:20:00,19.423,19.57,19.423,19.517,350000.0
2008-03-18 22:21:00,19.462,19.542,19.439,19.524,250000.0
2008-03-18 22:22:00,19.476,19.556,19.447,19.556,350000.0
2008-03-18 22:23:00,19.529,19.529,19.529,19.529,50000.0
2008-03-18 22:24:00,19.453,19.53,19.452,19.53,200000.0
2008-03-18 22:25:00,19.491,19.567,19.47,19.47,300000.0
2008-03-18 22:27:00,19.503,19.522,19.479,19.479,150000.0
2008-03-18 22:28:00,19.53,19.575,19.478,19.527,550000.0
2008-03-18 22:29:00,19.524,19.571,19.452,19.547,500000.0
2008-03-18 22:30:00,19.475,19.527,19.475,19.525,350000.0
2008-03-18 22:31:00,19.526,19.557,19.526,19.557,100000.0
2008-03-18 22:32:00,19.572,19.572,19.522,19.522,150000.0
2008-03-18 22:33:00,19.53,19.562,19.445,19.512,400000.0
2008-03-18 22:34:00,19.536,19.585,19.437,19.528,400000.0
2008-03-18 22:35:00,19.447,19.554,19.447,19.55,200000.0
2008-03-18 22:36:00,19.514,19.522,19.492,19.499,250000.0
2008-03-18 22:37:00,19.537,19.557,19.488,19.525,450000.0
2008-03-18 22:38:00,19.528,19.583,19.489,19.536,350000.0
2008-03-18 22:39:00,19.593,19.599,19.436,19.553,550000.0
2008-03-18 22:40:00,19.535,19.598,19.478,19.598,550000.0
2008-03-18 22:41:00,19.542,19.594,19.529,19.529,350000.0
2008-03-18 22:42:00,19.456,19.578,19.456,19.475,450000.0
2008-03-18 22:43:00,19.546,19.632,19.516,19.624,400000.0
2008-03-18 22:44:00,19.525,19.623,19.509,19.623,250000.0
2008-03-18 22:45:00,19.596,19.635,19.551,19.596,400000.0
2008-03-18 22:46:00,19.574,19.591,19.456,19.477,450000.0
2008-03-18 22:47:00,19.596,19.626,19.596,19.626,150000.0
2008-03-18 22:48:00,19.564,19.585,19.465,19.585,350000.0
2008-03-18 22:49:00,19.569,19.659,19.545,19.596,550000.0
2008-03-18 22:50:00,19.65,19.65,19.525,19.589,350000.0
2008-03-18 22:51:00,19.618,19.648,19.561,19.597,400000.0
2008-03-18 22:52:00,19.61,19.611,19.504,19.611,300000.0
2008-03-18 22:53:00,19.525,19.657,19.525,19.531,250000.0
2008-03-18 22:54:00,19.585,19.63,19.57,19.574,250000.0
2008-03-18 22:55:00,19.508,19.589,19.508,19.539,400000.0
2008-03-18 22:56:00,19.617,19.617,19.552,19.564,250000.0
2008-03-18 22:57:00,19.67,19.683,19.611,19.611,500000.0
2008-03-18 22:58:00,19.627,19.708,19.57,19.618,300000.0
2008-03-18 22:59:00,19.617,19.665,19.57,19.645,450000.0
2008-03-18 23:00:00,19.619,19.682,19.58,19.631,650000.0
2008-03-18 23:01:00,19.596,19.629,19.58,19.58,400000.0
2008-03-18 23:02:00,19.568,19.66,19.515,19.515,300000.0
2008-03-18 23:03:00,19.593,19.643,19.534,19.583,400000.0
2008-03-18 23:04:00,19.557,19.668,19.496,19.579,400000.0
2008-03-18 23:05:00,19.555,19.608,19.505,19.538,500000.0
2008-03-18 23:06:00,19.546,19.629,19.518,19.604,600000.0
2008-03-18 23:07:00,19.566,19.627,19.566,19.577,350000.0
2008-03-18 23:08:00,19.532,19.651,19.532,19.567,350000.0
2008-03-18 23:09:00,19.499,19.638,19.499,19.634,600000.0
2008-03-18 23:10:00,19.53,19.639,19.53,19.559,450000.0
2008-03-18 23:11:00,19.571,19.639,19.569,19.605,350000.0
2008-03-18 23:12:00,19.629,19.639,19.563,19.591,200000.0
2008-03-18 23:13:00,19.605,19.649,19.535,19.612,400000.0
2008-03-18 23:14:00,19.642,19.669,19.532,19.532,600000.0
2008-03-18 23:15:00,19.641,19.649,19.57,19.616,550000.0
2008-03-18 23:16:00,19.534,19.534,19.534,19.534,50000.0
2008-03-18 23:20:00,19.537,19.647,19.534,19.647,400000.0
2008-03-18 23:22:00,19.621,19.636,19.536,19.636,250000.0
2008-03-18 23:25:00,19.561,19.648,19.526,19.577,600000.0
2008-03-18 23:30:00,19.621,19.629,19.534,19.629,250000.0
2008-03-18 23:35:00,19.573,19.65,19.527,19.527,400000.0
2008-03-18 23:36:00,19.627,19.627,19.534,19.626,300000.0
2008-03-18 23:39:00,19.619,19.634,19.526,19.526,250000.0
2008-03-18 23:40:00,19.568,19.643,19.534,19.643,500000.0
2008-03-18 23:50:00,19.596,19.651,19.516,19.573,350000.0
2008-03-19 00:00:00,19.644,19.644,19.555,19.617,350000.0
2008-03-19 00:01:00,19.642,19.68,19.596,19.596,250000.0
2008-03-19 00:02:00,19.682,19.685,19.541,19.613,500000.0
2008-03-19 00:03:00,19.618,19.703,19.618,19.639,350000.0
2008-03-19 00:04:00,19.679,19.692,19.596,19.692,350000.0
2008-03-19 00:05:00,19.613,19.668,19.571,19.668,450000.0
2008-03-19 00:06:00,19.707,19.707,19.571,19.636,250000.0
2008-03-19 00:08:00,19.695,19.695,19.551,19.652,500000.0
2008-03-19 00:09:00,19.7,19.712,19.627,19.685,500000.0
2008-03-19 00:10:00,19.608,19.61,19.608,19.61,100000.0
2008-03-19 00:11:00,19.658,19.702,19.605,19.605,200000.0
2008-03-19 00:12:00,19.563,19.724,19.563,19.656,450000.0
2008-03-19 00:13:00,19.627,19.69,19.596,19.609,300000.0
2008-03-19 00:14:00,19.689,19.689,19.606,19.606,250000.0
2008-03-19 00:15:00,19.593,19.682,19.593,19.624,400000.0
2008-03-19 00:16:00,19.654,19.654,19.572,19.604,200000.0
2008-03-19 00:17:00,19.577,19.659,19.548,19.645,400000.0
2008-03-19 00:18:00,19.644,19.689,19.628,19.689,350000.0
2008-03-19 00:19:00,19.66,19.723,19.626,19.626,350000.0
2008-03-19 00:20:00,19.633,19.701,19.581,19.611,550000.0
2008-03-19 00:21:00,19.689,19.756,19.645,19.756,400000.0
2008-03-19 00:22:00,19.724,19.724,19.658,19.674,350000.0
2008-03-19 00:23:00,19.696,19.739,19.607,19.728,200000.0
2008-03-19 00:24:00,19.632,19.749,19.602,19.749,250000.0
2008-03-19 00:25:00,19.696,19.738,19.622,19.738,400000.0
2008-03-19 00:26:00,19.656,19.743,19.616,19.741,200000.0
2008-03-19 00:27:00,19.728,19.731,19.654,19.731,250000.0
2008-03-19 00:28:00,19.719,19.72,19.65,19.65,200000.0
2008-03-19 00:29:00,19.709,19.734,19.699,19.699,250000.0
2008-03-19 00:30:00,19.742,19.742,19.703,19.703,100000.0
2008-03-19 00:31:00,19.746,19.746,19.746,19.746,50000.0
2008-03-19 00:32:00,19.671,19.759,19.671,19.699,400000.0
2008-03-19 00:35:00,19.737,19.738,19.689,19.738,400000.0
2008-03-19 00:36:00,19.668,19.722,19.573,19.722,300000.0
2008-03-19 00:37:00,19.671,19.729,19.667,19.69,300000.0
2008-03-19 00:38:00,19.719,19.742,19.67,19.711,400000.0
2008-03-19 00:39:00,19.633,19.749,19.633,19.674,550000.0
2008-03-19 00:40:00,19.74,19.74,19.708,19.735,250000.0
2008-03-19 00:41:00,19.664,19.714,19.643,19.714,200000.0
2008-03-19 00:42:00,19.66,19.719,19.66,19.686,250000.0
2008-03-19 00:43:00,19.696,19.738,19.669,19.696,500000.0
2008-03-19 00:44:00,19.657,19.693,19.657,19.693,100000.0
2008-03-19 00:45:00,19.66,19.739,19.66,19.719,500000.0
2008-03-19 00:46:00,19.674,19.739,19.667,19.669,350000.0
2008-03-19 00:47:00,19.661,19.694,19.661,19.694,150000.0
2008-03-19 00:48:00,19.733,19.733,19.607,19.607,500000.0
2008-03-19 00:49:00,19.658,19.716,19.656,19.71,350000.0
2008-03-19 00:50:00,19.669,19.719,19.64,19.671,550000.0
2008-03-19 00:51:00,19.641,19.706,19.641,19.662,200000.0
2008-03-19 00:52:00,19.659,19.709,19.659,19.667,400000.0
2008-03-19 00:54:00,19.644,19.728,19.636,19.728,150000.0
2008-03-19 00:55:00,19.724,19.726,19.724,19.726,100000.0
2008-03-19 00:56:00,19.714,19.724,19.612,19.704,300000.0
2008-03-19 00:57:00,19.724,19.736,19.666,19.686,300000.0
2008-03-19 00:58:00,19.723,19.728,19.66,19.728,200000.0
2008-03-19 00:59:00,19.642,19.724,19.642,19.721,600000.0
2008-03-19 01:00:00,19.75,19.751,19.655,19.748,350000.0
2008-03-19 01:02:00,19.75,19.75,19.619,19.62,300000.0
2008-03-19 01:03:00,19.68,19.683,19.68,19.683,100000.0
2008-03-19 01:04:00,19.757,19.757,19.673,19.673,250000.0
2008-03-19 01:05:00,19.72,19.749,19.678,19.699,350000.0
2008-03-19 01:06:00,19.678,19.751,19.629,19.629,250000.0
2008-03-19 01:07:00,19.705,19.742,19.664,19.694,250000.0
2008-03-19 01:09:00,19.771,19.771,19.694,19.701,350000.0
2008-03-19 01:10:00,19.635,19.746,19.61,19.721,700000.0
2008-03-19 01:11:00,19.712,19.732,19.619,19.659,350000.0
2008-03-19 01:12:00,19.654,19.757,19.615,19.675,250000.0
2008-03-19 01:13:00,19.663,19.723,19.663,19.701,150000.0
2008-03-19 01:14:00,19.664,19.671,19.614,19.671,300000.0
2008-03-19 01:17:00,19.72,19.752,19.656,19.728,350000.0
2008-03-19 01:18:00,19.759,19.776,19.686,19.748,450000.0
2008-03-19 01:19:00,19.651,19.739,19.628,19.665,400000.0
2008-03-19 01:20:00,19.688,19.72,19.63,19.71,450000.0
2008-03-19 01:21:00,19.685,19.731,19.631,19.731,400000.0
2008-03-19 01:22:00,19.676,19.713,19.673,19.673,350000.0
2008-03-19 01:23:00,19.704,19.754,19.644,19.754,350000.0
2008-03-19 01:24:00,19.734,19.736,19.635,19.736,500000.0
2008-03-19 01:25:00,19.683,19.728,19.683,19.728,100000.0
2008-03-19 01:28:00,19.691,19.747,19.672,19.672,350000.0
2008-03-19 01:29:00,19.696,19.707,19.593,19.654,500000.0
2008-03-19 01:30:00,19.67,19.743,19.67,19.743,100000.0
2008-03-19 01:31:00,19.717,19.743,19.717,19.733,350000.0
2008-03-19 01:33:00,19.671,19.716,19.66,19.689,400000.0
2008-03-19 01:35:00,19.696,19.769,19.623,19.755,600000.0
2008-03-19 01:36:00,19.624,19.71,19.624,19.655,300000.0
2008-03-19 01:39:00,19.637,19.74,19.611,19.65,300000.0
2008-03-19 01:40:00,19.686,19.725,19.601,19.677,550000.0
2008-03-19 01:41:00,19.668,19.668,19.626,19.631,250000.0
2008-03-19 01:42:00,19.632,19.7,19.601,19.7,250000.0
2008-03-19 01:43:00,19.634,19.714,19.602,19.602,350000.0
2008-03-19 01:44:00,19.642,19.681,19.552,19.58,400000.0
2008-03-19 01:45:00,19.717,19.717,19.591,19.695,400000.0
2008-03-19 01:46:00,19.722,19.722,19.632,19.668,250000.0
2008-03-19 01:47:00,19.644,19.742,19.62,19.675,400000.0
2008-03-19 01:48:00,19.718,19.731,19.638,19.729,350000.0
2008-03-19 01:49:00,19.618,19.725,19.614,19.662,300000.0
2008-03-19 01:50:00,19.671,19.671,19.569,19.636,400000.0
2008-03-19 01:51:00,19.538,19.619,19.538,19.538,300000.0
2008-03-19 01:52:00,19.587,19.67,19.551,19.67,400000.0
2008-03-19 01:53:00,19.606,19.689,19.568,19.689,350000.0
2008-03-19 01:54:00,19.67,19.676,19.579,19.586,400000.0
2008-03-19 01:55:00,19.582,19.674,19.556,19.594,600000.0
2008-03-19 01:56:00,19.655,19.66,19.574,19.658,400000.0
2008-03-19 01:57:00,19.531,19.655,19.531,19.613,400000.0
2008-03-19 01:58:00,19.606,19.624,19.553,19.581,300000.0
2008-03-19 01:59:00,19.594,19.673,19.57,19.669,350000.0
2008-03-19 02:00:00,19.621,19.636,19.536,19.636,250000.0
2008-03-19 02:04:00,19.585,19.666,19.573,19.628,300000.0
2008-03-19 02:05:00,19.534,19.625,19.515,19.608,350000.0
2008-03-19 02:06:00,19.576,19.627,19.576,19.596,250000.0
2008-03-19 02:10:00,19.653,19.672,19.627,19.642,400000.0
2008-03-19 02:11:00,19.621,19.669,19.531,19.583,550000.0
2008-03-19 02:12:00,19.684,19.684,19.539,19.63,550000.0
2008-03-19 02:13:00,19.656,19.656,19.526,19.609,400000.0
2008-03-19 02:14:00,19.551,19.675,19.545,19.675,200000.0
2008-03-19 02:15:00,19.658,19.705,19.613,19.613,300000.0
2008-03-19 02:16:00,19.641,19.682,19.602,19.637,300000.0
2008-03-19 02:17:00,19.716,19.716,19.604,19.655,400000.0
2008-03-19 02:18:00,19.585,19.705,19.555,19.68,400000.0
2008-03-19 02:19:00,19.728,19.732,19.604,19.701,500000.0
2008-03-19 02:20:00,19.629,19.704,19.574,19.704,500000.0
2008-03-19 02:21:00,19.676,19.719,19.595,19.595,400000.0
2008-03-19 02:22:00,19.736,19.737,19.698,19.727,350000.0
2008-03-19 02:23:00,19.728,19.728,19.619,19.64,250000.0
2008-03-19 02:24:00,19.631,19.681,19.631,19.681,100000.0
2008-03-19 02:25:00,19.612,19.612,19.612,19.612,100000.0
2008-03-19 02:26:00,19.715,19.715,19.598,19.666,400000.0
2008-03-19 02:27:00,19.692,19.692,19.69,19.69,100000.0
2008-03-19 02:28:00,19.639,19.724,19.593,19.618,450000.0
2008-03-19 02:29:00,19.713,19.713,19.589,19.68,400000.0
2008-03-19 02:30:00,19.601,19.683,19.585,19.585,300000.0
2008-03-19 02:31:00,19.656,19.695,19.568,19.597,400000.0
2008-03-19 02:32:00,19.631,19.712,19.602,19.656,300000.0
2008-03-19 02:33:00,19.685,19.685,19.665,19.665,100000.0
2008-03-19 02:34:00,19.662,19.708,19.557,19.697,400000.0
2008-03-19 02:35:00,19.626,19.681,19.626,19.681,300000.0
2008-03-19 02:37:00,19.655,19.655,19.554,19.554,100000.0
2008-03-19 02:38:00,19.683,19.683,19.568,19.627,500000.0
2008-03-19 02:39:00,19.658,19.662,19.549,19.62,400000.0
2008-03-19 02:40:00,19.672,19.716,19.627,19.642,400000.0
2008-03-19 02:41:00,19.606,19.707,19.606,19.606,200000.0
2008-03-19 02:42:00,19.724,19.726,19.597,19.597,300000.0
2008-03-19 02:43:00,19.749,19.782,19.626,19.667,550000.0
2008-03-19 02:44:00,19.666,19.68,19.66,19.68,350000.0
2008-03-19 02:45:00,19.708,19.715,19.625,19.657,400000.0
2008-03-19 02:46:00,19.672,19.742,19.65,19.65,500000.0
2008-03-19 02:47:00,19.611,19.731,19.611,19.708,250000.0
2008-03-19 02:48:00,19.679,19.716,19.644,19.649,350000.0
2008-03-19 02:49:00,19.686,19.751,19.619,19.688,500000.0
2008-03-19 02:50:00,19.75,19.75,19.633,19.672,350000.0
2008-03-19 02:51:00,19.721,19.721,19.618,19.635,300000.0
2008-03-19 02:52:00,19.663,19.663,19.65,19.663,300000.0
2008-03-19 02:53:00,19.687,19.734,19.639,19.672,300000.0
2008-03-19 02:54:00,19.689,19.719,19.658,19.708,450000.0
2008-03-19 02:55:00,19.7,19.7,19.619,19.64,400000.0
2008-03-19 02:56:00,19.667,19.731,19.645,19.702,400000.0
2008-03-19 02:57:00,19.664,19.701,19.635,19.635,400000.0
2008-03-19 02:58:00,19.702,19.702,19.624,19.652,350000.0
2008-03-19 02:59:00,19.676,19.699,19.606,19.623,550000.0
2008-03-19 03:00:00,19.623,19.665,19.608,19.608,250000.0
2008-03-19 03:01:00,19.607,19.692,19.599,19.599,350000.0
2008-03-19 03:02:00,19.632,19.669,19.581,19.581,300000.0
2008-03-19 03:03:00,19.593,19.641,19.593,19.627,250000.0
2008-03-19 03:04:00,19.685,19.685,19.589,19.658,400000.0
2008-03-19 03:05:00,19.66,19.69,19.629,19.629,300000.0
2008-03-19 03:06:00,19.654,19.669,19.602,19.657,450000.0
2008-03-19 03:07:00,19.659,19.659,19.574,19.621,200000.0
2008-03-19 03:08:00,19.707,19.747,19.575,19.575,300000.0
2008-03-19 03:09:00,19.586,19.658,19.568,19.612,350000.0
2008-03-19 03:10:00,19.57,19.654,19.57,19.642,250000.0
2008-03-19 03:11:00,19.594,19.64,19.589,19.611,400000.0
2008-03-19 03:12:00,19.608,19.633,19.587,19.633,350000.0
2008-03-19 03:13:00,19.673,19.673,19.673,19.673,50000.0
2008-03-19 03:15:00,19.591,19.732,19.591,19.623,500000.0
2008-03-19 03:16:00,19.675,19.675,19.55,19.55,400000.0
2008-03-19 03:17:00,19.647,19.704,19.562,19.594,500000.0
2008-03-19 03:18:00,19.707,19.707,19.664,19.664,150000.0
2008-03-19 03:19:00,19.667,19.691,19.66,19.691,250000.0
2008-03-19 03:20:00,19.548,19.698,19.548,19.698,150000.0
2008-03-19 03:21:00,19.667,19.706,19.625,19.698,500000.0
2008-03-19 03:22:00,19.634,19.727,19.634,19.686,550000.0
2008-03-19 03:24:00,19.572,19.658,19.572,19.658,150000.0
2008-03-19 03:25:00,19.68,19.695,19.643,19.665,400000.0
2008-03-19 03:26:00,19.672,19.672,19.63,19.63,100000.0
2008-03-19 03:27:00,19.66,19.714,19.63,19.63,350000.0
2008-03-19 03:29:00,19.561,19.69,19.561,19.69,400000.0
2008-03-19 03:30:00,19.703,19.707,19.567,19.707,250000.0
2008-03-19 03:31:00,19.668,19.668,19.527,19.636,500000.0
2008-03-19 03:32:00,19.679,19.679,19.535,19.535,250000.0
2008-03-19 03:33:00,19.649,19.735,19.596,19.678,650000.0
2008-03-19 03:34:00,19.692,19.74,19.608,19.731,550000.0
2008-03-19 03:35:00,19.657,19.657,19.546,19.546,400000.0
2008-03-19 03:36:00,19.66,19.711,19.568,19.711,400000.0
2008-03-19 03:37:00,19.598,19.709,19.514,19.709,500000.0
2008-03-19 03:38:00,19.653,19.717,19.653,19.717,100000.0
2008-03-19 03:39:00,19.663,19.719,19.663,19.668,300000.0
2008-03-19 03:40:00,19.724,19.744,19.692,19.744,250000.0
2008-03-19 03:41:00,19.599,19.75,19.592,19.592,350000.0
2008-03-19 03:42:00,19.718,19.755,19.641,19.641,350000.0
2008-03-19 03:43:00,19.655,19.716,19.617,19.701,350000.0
2008-03-19 03:44:00,19.723,19.723,19.594,19.651,450000.0
2008-03-19 03:45:00,19.655,19.764,19.637,19.637,300000.0
2008-03-19 03:46:00,19.668,19.781,19.66,19.757,400000.0
2008-03-19 03:47:00,19.632,19.755,19.598,19.674,400000.0
2008-03-19 03:48:00,19.676,19.758,19.65,19.713,350000.0
2008-03-19 03:49:00,19.709,19.709,19.597,19.597,400000.0
2008-03-19 03:50:00,19.719,19.77,19.606,19.755,400000.0
2008-03-19 03:51:00,19.639,19.746,19.573,19.746,550000.0
2008-03-19 03:52:00,19.777,19.783,19.657,19.735,250000.0
2008-03-19 03:54:00,19.752,19.766,19.627,19.703,400000.0
2008-03-19 03:55:00,19.637,19.751,19.634,19.751,350000.0
2008-03-19 03:57:00,19.713,19.713,19.614,19.637,450000.0
2008-03-19 03:58:00,19.658,19.749,19.658,19.749,100000.0
2008-03-19 03:59:00,19.686,19.734,19.598,19.598,550000.0
2008-03-19 04:00:00,19.72,19.75,19.652,19.713,300000.0
2008-03-19 04:01:00,19.746,19.746,19.669,19.728,300000.0
2008-03-19 04:03:00,19.68,19.771,19.68,19.771,100000.0
2008-03-19 04:04:00,19.617,19.748,19.609,19.743,300000.0
2008-03-19 04:05:00,19.766,19.766,19.624,19.624,100000.0
2008-03-19 04:06:00,19.702,19.714,19.665,19.714,200000.0
2008-03-19 04:07:00,19.625,19.747,19.625,19.682,250000.0
2008-03-19 04:08:00,19.657,19.759,19.656,19.688,400000.0
2008-03-19 04:09:00,19.711,19.772,19.651,19.772,450000.0
2008-03-19 04:10:00,19.653,19.763,19.653,19.722,200000.0
2008-03-19 04:12:00,19.734,19.743,19.633,19.735,300000.0
2008-03-19 04:15:00,19.746,19.754,19.659,19.754,250000.0
2008-03-19 04:16:00,19.716,19.772,19.697,19.724,350000.0
2008-03-19 04:18:00,19.682,19.741,19.627,19.695,300000.0
2008-03-19 04:19:00,19.678,19.762,19.638,19.666,450000.0
2008-03-19 04:20:00,19.703,19.718,19.648,19.648,250000.0
2008-03-19 04:21:00,19.714,19.778,19.648,19.651,450000.0
2008-03-19 04:22:00,19.632,19.712,19.632,19.712,100000.0
2008-03-19 04:23:00,19.709,19.731,19.704,19.704,200000.0
2008-03-19 04:26:00,19.771,19.771,19.648,19.648,100000.0
2008-03-19 04:27:00,19.687,19.759,19.643,19.748,300000.0
2008-03-19 04:28:00,19.674,19.674,19.654,19.654,150000.0
2008-03-19 04:29:00,19.659,19.768,19.645,19.721,450000.0
2008-03-19 04:30:00,19.741,19.741,19.664,19.664,150000.0
2008-03-19 04:31:00,19.715,19.778,19.684,19.778,400000.0
2008-03-19 04:32:00,19.706,19.779,19.668,19.743,300000.0
2008-03-19 04:33:00,19.707,19.751,19.686,19.745,350000.0
2008-03-19 04:34:00,19.748,19.748,19.671,19.671,100000.0
2008-03-19 04:35:00,19.73,19.768,19.73,19.768,150000.0
2008-03-19 04:36:00,19.758,19.758,19.637,19.672,200000.0
2008-03-19 04:37:00,19.745,19.77,19.67,19.738,250000.0
2008-03-19 04:38:00,19.737,19.737,19.694,19.697,150000.0
2008-03-19 04:39:00,19.733,19.79,19.686,19.714,600000.0
2008-03-19 04:40:00,19.739,19.777,19.645,19.682,400000.0
2008-03-19 04:41:00,19.764,19.764,19.764,19.764,50000.0
2008-03-19 04:42:00,19.791,19.791,19.66,19.791,250000.0
2008-03-19 04:43:00,19.749,19.749,19.674,19.691,550000.0
2008-03-19 04:45:00,19.686,19.832,19.686,19.767,650000.0
2008-03-19 04:46:00,19.668,19.776,19.66,19.753,650000.0
2008-03-19 04:48:00,19.748,19.752,19.65,19.705,450000.0
2008-03-19 04:49:00,19.734,19.78,19.641,19.773,450000.0
2008-03-19 04:50:00,19.625,19.741,19.625,19.657,300000.0
2008-03-19 04:51:00,19.697,19.773,19.681,19.773,550000.0
2008-03-19 04:53:00,19.706,19.779,19.706,19.779,100000.0
2008-03-19 04:54:00,19.778,19.792,19.698,19.704,350000.0
2008-03-19 04:55:00,19.691,19.738,19.691,19.738,100000.0
2008-03-19 04:56:00,19.689,19.702,19.689,19.702,100000.0
2008-03-19 04:57:00,19.785,19.785,19.71,19.759,200000.0
2008-03-19 04:58:00,19.785,19.785,19.733,19.752,200000.0
2008-03-19 04:59:00,19.728,19.786,19.691,19.737,350000.0
2008-03-19 05:00:00,19.684,19.771,19.684,19.719,400000.0
2008-03-19 05:01:00,19.786,19.787,19.689,19.787,250000.0
2008-03-19 05:02:00,19.786,19.786,19.705,19.714,350000.0
2008-03-19 05:03:00,19.707,19.713,19.707,19.713,100000.0
2008-03-19 05:04:00,19.721,19.771,19.66,19.743,400000.0
2008-03-19 05:05:00,19.752,19.788,19.703,19.745,350000.0
2008-03-19 05:06:00,19.698,19.767,19.681,19.681,350000.0
2008-03-19 05:07:00,19.729,19.729,19.673,19.673,100000.0
2008-03-19 05:09:00,19.713,19.79,19.713,19.742,400000.0
2008-03-19 05:10:00,19.704,19.704,19.689,19.689,100000.0
2008-03-19 05:11:00,19.668,19.77,19.668,19.679,500000.0
2008-03-19 05:12:00,19.773,19.773,19.673,19.678,400000.0
2008-03-19 05:15:00,19.751,19.774,19.699,19.774,250000.0
2008-03-19 05:16:00,19.651,19.755,19.651,19.755,150000.0
2008-03-19 05:17:00,19.661,19.661,19.66,19.66,100000.0
2008-03-19 05:18:00,19.663,19.752,19.631,19.631,200000.0
2008-03-19 05:20:00,19.743,19.776,19.637,19.725,450000.0
2008-03-19 05:21:00,19.703,19.816,19.703,19.704,350000.0
2008-03-19 05:22:00,19.662,19.832,19.662,19.749,400000.0
2008-03-19 05:23:00,19.693,19.783,19.644,19.783,400000.0
2008-03-19 05:24:00,19.792,19.792,19.647,19.647,250000.0
2008-03-19 05:25:00,19.795,19.795,19.698,19.698,100000.0
2008-03-19 05:27:00,19.682,19.682,19.675,19.675,100000.0
2008-03-19 05:28:00,19.633,19.76,19.622,19.633,400000.0
2008-03-19 05:29:00,19.732,19.79,19.633,19.79,300000.0
2008-03-19 05:30:00,19.695,19.797,19.644,19.797,300000.0
2008-03-19 05:31:00,19.749,19.771,19.706,19.766,400000.0
2008-03-19 05:32:00,19.668,19.776,19.668,19.776,100000.0
2008-03-19 05:33:00,19.766,19.786,19.766,19.786,100000.0
2008-03-19 05:34:00,19.693,19.779,19.684,19.684,400000.0
2008-03-19 05:35:00,19.689,19.783,19.689,19.783,100000.0
2008-03-19 05:37:00,19.789,19.789,19.65,19.65,400000.0
2008-03-19 05:38:00,19.688,19.792,19.688,19.792,250000.0
2008-03-19 05:39:00,19.742,19.772,19.691,19.772,200000.0
2008-03-19 05:40:00,19.668,19.793,19.668,19.714,600000.0
2008-03-19 05:46:00,19.734,19.837,19.718,19.818,350000.0
2008-03-19 05:47:00,19.806,19.806,19.661,19.661,200000.0
2008-03-19 05:48:00,19.747,19.747,19.744,19.744,100000.0
2008-03-19 05:50:00,19.744,19.791,19.744,19.791,100000.0
2008-03-19 05:51:00,19.747,19.799,19.747,19.755,300000.0
2008-03-19 05:52:00,19.766,19.81,19.757,19.757,250000.0
2008-03-19 05:54:00,19.751,19.798,19.751,19.798,150000.0
2008-03-19 05:55:00,19.789,19.804,19.789,19.804,100000.0
2008-03-19 05:56:00,19.756,19.805,19.712,19.805,250000.0
2008-03-19 05:58:00,19.796,19.796,19.796,19.796,100000.0
2008-03-19 05:59:00,19.737,19.806,19.7,19.777,550000.0
2008-03-19 06:03:00,19.702,19.782,19.691,19.766,550000.0
2008-03-19 06:04:00,19.8,19.8,19.717,19.761,300000.0
2008-03-19 06:05:00,19.735,19.806,19.735,19.77,300000.0
2008-03-19 06:06:00,19.715,19.778,19.688,19.756,300000.0
2008-03-19 06:07:00,19.742,19.796,19.718,19.723,350000.0
2008-03-19 06:08:00,19.748,19.748,19.724,19.724,100000.0
2008-03-19 06:09:00,19.687,19.767,19.663,19.767,350000.0
2008-03-19 06:10:00,19.737,19.819,19.737,19.803,250000.0
2008-03-19 06:13:00,19.739,19.803,19.684,19.753,350000.0
2008-03-19 06:14:00,19.728,19.728,19.681,19.681,100000.0
2008-03-19 06:15:00,19.692,19.803,19.692,19.803,250000.0
2008-03-19 06:16:00,19.712,19.786,19.706,19.786,350000.0
2008-03-19 06:18:00,19.785,19.785,19.767,19.767,100000.0
2008-03-19 06:20:00,19.722,19.804,19.7,19.804,450000.0
2008-03-19 06:21:00,19.737,19.794,19.702,19.702,400000.0
2008-03-19 06:24:00,19.791,19.791,19.672,19.672,300000.0
2008-03-19 06:25:00,19.777,19.777,19.611,19.639,400000.0
2008-03-19 06:26:00,19.714,19.771,19.714,19.771,100000.0
2008-03-19 06:27:00,19.714,19.714,19.704,19.704,100000.0
2008-03-19 06:29:00,19.721,19.759,19.655,19.655,350000.0
2008-03-19 06:30:00,19.658,19.743,19.632,19.678,500000.0
2008-03-19 06:31:00,19.708,19.799,19.666,19.666,350000.0
2008-03-19 06:32:00,19.677,19.768,19.675,19.726,450000.0
2008-03-19 06:33:00,19.671,19.785,19.654,19.763,350000.0
2008-03-19 06:34:00,19.654,19.8,19.654,19.695,400000.0
2008-03-19 06:35:00,19.782,19.807,19.696,19.696,400000.0
2008-03-19 06:36:00,19.688,19.827,19.674,19.769,400000.0
2008-03-19 06:37:00,19.806,19.806,19.691,19.751,400000.0
2008-03-19 06:38:00,19.803,19.803,19.697,19.757,400000.0
2008-03-19 06:39:00,19.774,19.852,19.698,19.698,550000.0
2008-03-19 06:40:00,19.799,19.799,19.718,19.724,300000.0
2008-03-19 06:41:00,19.678,19.812,19.678,19.722,350000.0
2008-03-19 06:43:00,19.852,19.872,19.721,19.813,450000.0
2008-03-19 06:45:00,19.85,19.919,19.733,19.818,800000.0
2008-03-19 06:46:00,19.799,19.818,19.757,19.818,250000.0
2008-03-19 06:47:00,19.753,19.791,19.678,19.773,200000.0
2008-03-19 06:49:00,19.839,19.839,19.69,19.69,350000.0
2008-03-19 06:50:00,19.736,19.827,19.699,19.699,400000.0
2008-03-19 06:51:00,19.786,19.843,19.786,19.834,300000.0
2008-03-19 06:52:00,19.732,19.87,19.732,19.87,350000.0
2008-03-19 06:54:00,19.753,19.822,19.736,19.736,300000.0
2008-03-19 06:55:00,19.789,19.83,19.789,19.8,250000.0
2008-03-19 06:56:00,19.812,19.83,19.725,19.83,200000.0
2008-03-19 06:57:00,19.808,19.827,19.763,19.763,350000.0
2008-03-19 06:58:00,19.77,19.801,19.715,19.801,250000.0
2008-03-19 06:59:00,19.745,19.827,19.695,19.722,750000.0
2008-03-19 07:00:00,19.751,19.881,19.751,19.788,500000.0
2008-03-19 07:01:00,19.797,19.811,19.771,19.811,250000.0
2008-03-19 07:02:00,19.784,19.807,19.711,19.78,300000.0
2008-03-19 07:03:00,19.808,19.844,19.762,19.826,500000.0
2008-03-19 07:04:00,19.817,19.846,19.75,19.75,250000.0
2008-03-19 07:05:00,19.778,19.841,19.772,19.825,400000.0
2008-03-19 07:06:00,19.761,19.816,19.699,19.727,400000.0
2008-03-19 07:07:00,19.795,19.795,19.696,19.789,350000.0
2008-03-19 07:08:00,19.729,19.841,19.727,19.732,600000.0
2008-03-19 07:09:00,19.792,19.792,19.694,19.771,400000.0
2008-03-19 07:10:00,19.695,19.817,19.693,19.785,350000.0
2008-03-19 07:11:00,19.724,19.847,19.724,19.815,350000.0
2008-03-19 07:12:00,19.815,19.834,19.732,19.737,350000.0
2008-03-19 07:13:00,19.692,19.838,19.692,19.721,400000.0
2008-03-19 07:14:00,19.707,19.82,19.707,19.758,400000.0
2008-03-19 07:15:00,19.803,19.853,19.734,19.853,300000.0
2008-03-19 07:16:00,19.788,19.827,19.76,19.827,150000.0
2008-03-19 07:17:00,19.819,19.866,19.768,19.823,300000.0
2008-03-19 07:18:00,19.759,19.836,19.749,19.828,300000.0
2008-03-19 07:19:00,19.866,19.883,19.761,19.832,550000.0
2008-03-19 07:20:00,19.795,19.877,19.772,19.832,350000.0
2008-03-19 07:21:00,19.844,19.87,19.789,19.87,400000.0
2008-03-19 07:22:00,19.847,19.853,19.765,19.853,550000.0
2008-03-19 07:23:00,19.837,19.864,19.773,19.773,350000.0
2008-03-19 07:24:00,19.797,19.873,19.745,19.873,300000.0
2008-03-19 07:25:00,19.873,19.877,19.765,19.877,300000.0
2008-03-19 07:26:00,19.819,19.848,19.791,19.836,200000.0
2008-03-19 07:27:00,19.767,19.843,19.767,19.843,100000.0
2008-03-19 07:29:00,19.809,19.841,19.776,19.776,400000.0
2008-03-19 07:30:00,19.769,19.857,19.703,19.749,550000.0
2008-03-19 07:31:00,19.761,19.852,19.706,19.852,400000.0
2008-03-19 07:32:00,19.778,19.848,19.731,19.772,550000.0
2008-03-19 07:33:00,19.803,19.857,19.749,19.857,350000.0
2008-03-19 07:34:00,19.727,19.862,19.717,19.862,400000.0
2008-03-19 07:35:00,19.811,19.852,19.741,19.78,250000.0
2008-03-19 07:36:00,19.842,19.843,19.742,19.843,250000.0
2008-03-19 07:37:00,19.873,19.873,19.785,19.788,250000.0
2008-03-19 07:39:00,19.832,19.876,19.737,19.85,400000.0
2008-03-19 07:40:00,19.789,19.831,19.751,19.831,350000.0
2008-03-19 07:41:00,19.814,19.864,19.743,19.76,400000.0
2008-03-19 07:42:00,19.849,19.88,19.742,19.774,350000.0
2008-03-19 07:43:00,19.878,19.902,19.78,19.78,550000.0
2008-03-19 07:44:00,19.837,19.855,19.767,19.855,400000.0
2008-03-19 07:45:00,19.838,19.848,19.776,19.776,350000.0
2008-03-19 07:46:00,19.869,19.869,19.731,19.822,550000.0
2008-03-19 07:47:00,19.782,19.887,19.736,19.736,350000.0
2008-03-19 07:48:00,19.769,19.84,19.709,19.709,550000.0
2008-03-19 07:49:00,19.705,19.836,19.705,19.747,250000.0
2008-03-19 07:50:00,19.85,19.85,19.724,19.773,450000.0
2008-03-19 07:51:00,19.828,19.837,19.703,19.794,250000.0
2008-03-19 07:53:00,19.788,19.85,19.724,19.752,400000.0
2008-03-19 07:54:00,19.806,19.847,19.712,19.743,350000.0
2008-03-19 07:55:00,19.846,19.846,19.713,19.813,350000.0
2008-03-19 07:57:00,19.726,19.726,19.71,19.71,100000.0
2008-03-19 07:58:00,19.819,19.859,19.752,19.81,350000.0
2008-03-19 07:59:00,19.713,19.851,19.713,19.742,500000.0
2008-03-19 08:00:00,19.711,19.847,19.711,19.795,500000.0
2008-03-19 08:01:00,19.8,19.828,19.718,19.718,300000.0
2008-03-19 08:02:00,19.824,19.849,19.747,19.747,400000.0
2008-03-19 08:03:00,19.861,19.861,19.723,19.824,500000.0
2008-03-19 08:04:00,19.755,19.87,19.755,19.847,300000.0
2008-03-19 08:05:00,19.745,19.823,19.713,19.755,400000.0
2008-03-19 08:06:00,19.806,19.846,19.699,19.846,400000.0
2008-03-19 08:07:00,19.838,19.838,19.717,19.807,450000.0
2008-03-19 08:08:00,19.775,19.88,19.732,19.849,400000.0
2008-03-19 08:09:00,19.827,19.827,19.703,19.757,400000.0
2008-03-19 08:10:00,19.809,19.862,19.778,19.801,250000.0
2008-03-19 08:12:00,19.841,19.846,19.763,19.846,400000.0
2008-03-19 08:14:00,19.821,19.84,19.707,19.84,400000.0
2008-03-19 08:15:00,19.71,19.83,19.71,19.796,350000.0
2008-03-19 08:16:00,19.761,19.836,19.75,19.8,500000.0
2008-03-19 08:17:00,19.832,19.832,19.699,19.753,400000.0
2008-03-19 08:18:00,19.841,19.844,19.703,19.794,500000.0
2008-03-19 08:19:00,19.781,19.799,19.703,19.703,250000.0
2008-03-19 08:20:00,19.705,19.795,19.656,19.795,400000.0
2008-03-19 08:21:00,19.816,19.818,19.714,19.741,400000.0
2008-03-19 08:22:00,19.743,19.838,19.709,19.805,550000.0
2008-03-19 08:23:00,19.664,19.81,19.664,19.707,400000.0
2008-03-19 08:24:00,19.748,19.832,19.703,19.821,400000.0
2008-03-19 08:25:00,19.721,19.822,19.668,19.759,400000.0
2008-03-19 08:26:00,19.74,19.784,19.675,19.784,400000.0
2008-03-19 08:27:00,19.764,19.782,19.675,19.675,300000.0
2008-03-19 08:28:00,19.733,19.794,19.704,19.762,300000.0
2008-03-19 08:29:00,19.774,19.799,19.682,19.692,400000.0
2008-03-19 08:30:00,19.681,19.789,19.68,19.788,500000.0
2008-03-19 08:31:00,19.768,19.785,19.677,19.711,450000.0
2008-03-19 08:32:00,19.677,19.782,19.627,19.782,400000.0
2008-03-19 08:33:00,19.682,19.808,19.682,19.771,450000.0
2008-03-19 08:34:00,19.647,19.788,19.647,19.765,500000.0
2008-03-19 08:35:00,19.772,19.798,19.686,19.76,550000.0
2008-03-19 08:36:00,19.66,19.719,19.66,19.663,350000.0
2008-03-19 08:37:00,19.698,19.813,19.684,19.779,400000.0
2008-03-19 08:38:00,19.805,19.805,19.695,19.726,400000.0
2008-03-19 08:39:00,19.776,19.786,19.721,19.736,500000.0
2008-03-19 08:40:00,19.814,19.819,19.694,19.796,350000.0
2008-03-19 08:41:00,19.704,19.805,19.69,19.729,400000.0
2008-03-19 08:42:00,19.81,19.817,19.682,19.804,500000.0
2008-03-19 08:43:00,19.73,19.809,19.697,19.793,500000.0
2008-03-19 08:44:00,19.802,19.816,19.726,19.811,350000.0
2008-03-19 08:45:00,19.793,19.851,19.738,19.755,350000.0
2008-03-19 08:46:00,19.796,19.827,19.691,19.691,550000.0
2008-03-19 08:47:00,19.712,19.839,19.701,19.814,550000.0
2008-03-19 08:48:00,19.768,19.828,19.731,19.744,500000.0
2008-03-19 08:49:00,19.814,19.821,19.754,19.805,500000.0
2008-03-19 08:50:00,19.73,19.805,19.684,19.705,550000.0
2008-03-19 08:51:00,19.734,19.815,19.731,19.791,450000.0
2008-03-19 08:52:00,19.789,19.801,19.732,19.789,350000.0
2008-03-19 08:53:00,19.705,19.791,19.669,19.773,400000.0
2008-03-19 08:54:00,19.776,19.816,19.726,19.735,350000.0
2008-03-19 08:55:00,19.777,19.805,19.666,19.733,450000.0
2008-03-19 08:57:00,19.767,19.827,19.735,19.746,350000.0
2008-03-19 08:58:00,19.754,19.788,19.702,19.734,500000.0
2008-03-19 08:59:00,19.815,19.818,19.688,19.746,350000.0
2008-03-19 09:00:00,19.778,19.81,19.749,19.749,450000.0
2008-03-19 09:01:00,19.793,19.806,19.725,19.796,1250000.0
2008-03-19 09:02:00,19.8,19.838,19.719,19.719,350000.0
2008-03-19 09:03:00,19.751,19.859,19.751,19.857,350000.0
2008-03-19 09:04:00,19.787,19.839,19.748,19.759,450000.0
2008-03-19 09:05:00,19.796,19.846,19.707,19.821,400000.0
2008-03-19 09:06:00,19.822,19.883,19.748,19.777,450000.0
2008-03-19 09:07:00,19.721,19.837,19.678,19.837,550000.0
2008-03-19 09:08:00,19.744,19.862,19.726,19.825,400000.0
2008-03-19 09:09:00,19.849,19.902,19.783,19.902,350000.0
2008-03-19 09:10:00,19.791,19.894,19.76,19.867,450000.0
2008-03-19 09:11:00,19.863,19.901,19.795,19.876,350000.0
2008-03-19 09:12:00,19.833,19.924,19.801,19.869,550000.0
2008-03-19 09:13:00,19.879,19.928,19.794,19.915,550000.0
2008-03-19 09:14:00,19.784,19.887,19.784,19.86,400000.0
2008-03-19 09:15:00,19.846,19.892,19.776,19.892,550000.0
2008-03-19 09:16:00,19.9,19.9,19.789,19.87,400000.0
2008-03-19 09:17:00,19.781,19.861,19.755,19.836,400000.0
2008-03-19 09:18:00,19.876,19.896,19.746,19.855,500000.0
2008-03-19 09:19:00,19.849,19.884,19.745,19.785,550000.0
2008-03-19 09:20:00,19.792,19.847,19.753,19.84,350000.0
2008-03-19 09:21:00,19.819,19.94,19.791,19.863,350000.0
2008-03-19 09:22:00,19.873,19.89,19.786,19.807,400000.0
2008-03-19 09:23:00,19.824,19.929,19.789,19.822,500000.0
2008-03-19 09:24:00,19.855,19.912,19.835,19.835,350000.0
2008-03-19 09:25:00,19.856,19.95,19.82,19.839,550000.0
2008-03-19 09:26:00,19.841,19.908,19.805,19.869,550000.0
2008-03-19 09:27:00,19.826,19.889,19.759,19.823,450000.0
2008-03-19 09:28:00,19.816,19.947,19.814,19.822,1550000.0
2008-03-19 09:29:00,19.834,19.89,19.759,19.856,450000.0
2008-03-19 09:30:00,19.829,19.916,19.785,19.815,450000.0
2008-03-19 09:31:00,19.862,19.865,19.792,19.81,350000.0
2008-03-19 09:32:00,19.804,19.853,19.723,19.723,400000.0
2008-03-19 09:33:00,19.866,19.866,19.782,19.847,350000.0
2008-03-19 09:34:00,19.75,19.932,19.742,19.872,1950000.0
2008-03-19 09:35:00,19.835,19.835,19.701,19.746,350000.0
2008-03-19 09:36:00,19.839,19.841,19.757,19.837,400000.0
2008-03-19 09:37:00,19.814,19.848,19.724,19.814,250000.0
2008-03-19 09:38:00,19.793,19.864,19.749,19.799,550000.0
2008-03-19 09:39:00,19.803,19.828,19.695,19.695,300000.0
2008-03-19 09:40:00,19.815,19.835,19.706,19.835,500000.0
2008-03-19 09:41:00,19.838,19.863,19.739,19.739,450000.0
2008-03-19 09:42:00,19.776,19.918,19.725,19.725,400000.0
2008-03-19 09:43:00,19.801,19.861,19.736,19.843,550000.0
2008-03-19 09:44:00,19.738,19.849,19.738,19.849,450000.0
2008-03-19 09:45:00,19.826,19.826,19.727,19.803,350000.0
2008-03-19 09:47:00,19.815,19.855,19.713,19.855,400000.0
2008-03-19 09:48:00,19.802,19.818,19.693,19.737,450000.0
2008-03-19 09:49:00,19.862,19.862,19.769,19.822,400000.0
2008-03-19 09:50:00,19.764,19.847,19.694,19.775,350000.0
2008-03-19 09:51:00,19.771,19.816,19.726,19.735,400000.0
2008-03-19 09:52:00,19.827,19.87,19.735,19.87,450000.0
2008-03-19 09:53:00,19.885,19.885,19.761,19.863,550000.0
2008-03-19 09:54:00,19.84,19.874,19.712,19.844,750000.0
2008-03-19 09:55:00,19.787,19.893,19.787,19.893,450000.0
2008-03-19 09:56:00,19.837,19.881,19.777,19.846,450000.0
2008-03-19 09:57:00,19.872,19.872,19.761,19.81,450000.0
2008-03-19 09:58:00,19.777,19.831,19.753,19.757,400000.0
2008-03-19 09:59:00,19.733,19.866,19.733,19.825,400000.0
2008-03-19 10:00:00,19.852,19.852,19.729,19.733,350000.0
2008-03-19 10:01:00,19.817,19.904,19.757,19.757,400000.0
2008-03-19 10:02:00,19.778,19.89,19.744,19.744,400000.0
2008-03-19 10:03:00,19.807,19.853,19.73,19.751,500000.0
2008-03-19 10:04:00,19.705,19.839,19.703,19.767,550000.0
2008-03-19 10:05:00,19.814,19.875,19.784,19.794,350000.0
2008-03-19 10:06:00,19.769,19.851,19.766,19.797,500000.0
2008-03-19 10:07:00,19.714,19.851,19.696,19.851,450000.0
2008-03-19 10:08:00,19.859,19.863,19.84,19.859,300000.0
2008-03-19 10:09:00,19.823,19.882,19.753,19.792,350000.0
2008-03-19 10:10:00,19.827,19.903,19.726,19.726,650000.0
2008-03-19 10:11:00,19.871,19.871,19.769,19.86,400000.0
2008-03-19 10:12:00,19.845,19.845,19.717,19.763,550000.0
2008-03-19 10:13:00,19.749,19.831,19.725,19.774,350000.0
2008-03-19 10:14:00,19.77,19.893,19.763,19.781,550000.0
2008-03-19 10:15:00,19.789,19.873,19.737,19.787,350000.0
2008-03-19 10:18:00,19.838,19.838,19.687,19.754,550000.0
2008-03-19 10:19:00,19.858,19.858,19.745,19.852,550000.0
2008-03-19 10:20:00,19.73,19.814,19.704,19.814,350000.0
2008-03-19 10:21:00,19.775,19.858,19.737,19.809,550000.0
2008-03-19 10:22:00,19.815,19.849,19.745,19.849,500000.0
2008-03-19 10:23:00,19.848,19.852,19.711,19.746,400000.0
2008-03-19 10:25:00,19.824,19.847,19.733,19.753,500000.0
2008-03-19 10:26:00,19.748,19.892,19.728,19.878,350000.0
2008-03-19 10:27:00,19.802,19.839,19.704,19.732,400000.0
2008-03-19 10:28:00,19.797,19.835,19.701,19.78,600000.0
2008-03-19 10:29:00,19.838,19.914,19.759,19.759,350000.0
2008-03-19 10:30:00,19.873,19.873,19.764,19.772,400000.0
2008-03-19 10:31:00,19.881,19.906,19.778,19.816,550000.0
2008-03-19 10:32:00,19.854,19.902,19.779,19.89,650000.0
2008-03-19 10:33:00,19.759,19.868,19.754,19.754,450000.0
2008-03-19 10:34:00,19.79,19.881,19.733,19.881,550000.0
2008-03-19 10:35:00,19.806,19.832,19.724,19.737,450000.0
2008-03-19 10:36:00,19.855,19.865,19.759,19.76,550000.0
2008-03-19 10:37:00,19.779,19.89,19.773,19.848,400000.0
2008-03-19 10:38:00,19.838,19.873,19.738,19.867,550000.0
2008-03-19 10:40:00,19.778,19.885,19.732,19.825,550000.0
2008-03-19 10:41:00,19.865,19.874,19.738,19.782,400000.0
2008-03-19 10:42:00,19.867,19.872,19.745,19.788,550000.0
2008-03-19 10:43:00,19.833,19.851,19.756,19.851,450000.0
2008-03-19 10:44:00,19.741,19.853,19.726,19.795,350000.0
2008-03-19 10:45:00,19.757,19.881,19.757,19.757,500000.0
2008-03-19 10:46:00,19.725,19.831,19.717,19.717,600000.0
2008-03-19 10:47:00,19.836,19.852,19.761,19.761,400000.0
2008-03-19 10:48:00,19.798,19.908,19.777,19.777,550000.0
2008-03-19 10:49:00,19.848,19.888,19.773,19.888,550000.0
2008-03-19 10:50:00,19.787,19.916,19.778,19.916,450000.0
2008-03-19 10:51:00,19.926,19.928,19.817,19.817,500000.0
2008-03-19 10:52:00,19.846,19.93,19.826,19.864,450000.0
2008-03-19 10:53:00,19.93,19.938,19.833,19.938,350000.0
2008-03-19 10:54:00,19.903,19.937,19.813,19.937,400000.0
2008-03-19 10:55:00,19.9,19.967,19.834,19.834,350000.0
2008-03-19 10:56:00,19.875,19.993,19.857,19.924,450000.0
2008-03-19 10:57:00,19.93,19.986,19.898,19.907,400000.0
2008-03-19 10:58:00,19.966,19.971,19.806,19.971,450000.0
2008-03-19 10:59:00,19.957,20.014,19.919,20.014,350000.0
2008-03-19 11:00:00,19.915,20.003,19.899,19.93,400000.0
2008-03-19 11:01:00,19.925,20.049,19.877,19.981,450000.0
2008-03-19 11:02:00,19.948,20.024,19.88,19.88,350000.0
2008-03-19 11:03:00,19.933,20.072,19.897,19.911,400000.0
2008-03-19 11:04:00,20.012,20.052,19.906,20.014,500000.0
2008-03-19 11:05:00,19.875,19.974,19.866,19.866,450000.0
2008-03-19 11:06:00,19.888,19.987,19.841,19.987,400000.0
2008-03-19 11:07:00,19.992,20.056,19.897,19.909,400000.0
2008-03-19 11:08:00,19.959,20.071,19.934,19.999,500000.0
2008-03-19 11:09:00,20.008,20.008,19.85,19.997,500000.0
2008-03-19 11:10:00,19.908,20.051,19.908,20.002,450000.0
2008-03-19 11:11:00,19.967,20.068,19.93,20.051,400000.0
2008-03-19 11:12:00,19.974,20.085,19.953,19.976,600000.0
2008-03-19 11:13:00,20.032,20.072,19.994,20.032,500000.0
2008-03-19 11:14:00,20.052,20.052,19.99,20.012,350000.0
2008-03-19 11:15:00,19.994,20.039,19.91,20.004,550000.0
2008-03-19 11:16:00,19.973,20.044,19.912,19.912,350000.0
2008-03-19 11:17:00,20.033,20.035,19.909,20.002,700000.0
2008-03-19 11:18:00,19.997,20.029,19.896,19.934,400000.0
2008-03-19 11:19:00,19.963,19.999,19.922,19.933,450000.0
2008-03-19 11:20:00,20.011,20.011,19.928,20.001,500000.0
2008-03-19 11:21:00,19.863,19.985,19.841,19.841,450000.0
2008-03-19 11:22:00,19.904,19.967,19.828,19.828,450000.0
2008-03-19 11:23:00,19.878,19.983,19.878,19.948,400000.0
2008-03-19 11:24:00,19.875,19.933,19.847,19.861,400000.0
2008-03-19 11:25:00,19.88,19.966,19.854,19.934,400000.0
2008-03-19 11:26:00,19.935,19.998,19.869,19.892,550000.0
2008-03-19 11:27:00,19.962,19.962,19.824,19.888,400000.0
2008-03-19 11:28:00,19.863,19.988,19.863,19.987,500000.0
2008-03-19 11:29:00,19.942,19.984,19.861,19.888,550000.0
2008-03-19 11:30:00,19.899,19.982,19.875,19.899,400000.0
2008-03-19 11:31:00,19.921,19.94,19.831,19.932,550000.0
2008-03-19 11:32:00,19.997,20.017,19.88,19.962,650000.0
2008-03-19 11:33:00,19.871,19.964,19.851,19.955,550000.0
2008-03-19 11:34:00,19.922,19.996,19.871,19.969,450000.0
2008-03-19 11:35:00,19.952,19.962,19.866,19.944,400000.0
2008-03-19 11:36:00,19.872,19.976,19.85,19.85,400000.0
2008-03-19 11:37:00,19.891,19.936,19.838,19.936,450000.0
2008-03-19 11:38:00,19.831,20.001,19.831,19.857,400000.0
2008-03-19 11:39:00,19.819,19.946,19.819,19.93,550000.0
2008-03-19 11:40:00,19.964,20.007,19.882,19.882,500000.0
2008-03-19 11:41:00,19.945,19.99,19.867,19.979,400000.0
2008-03-19 11:42:00,19.858,19.996,19.858,19.946,350000.0
2008-03-19 11:43:00,19.93,19.964,19.845,19.895,550000.0
2008-03-19 11:44:00,19.843,19.94,19.812,19.841,400000.0
2008-03-19 11:45:00,19.877,19.944,19.85,19.911,350000.0
2008-03-19 11:46:00,19.861,19.952,19.838,19.878,450000.0
2008-03-19 11:47:00,19.929,19.929,19.795,19.819,400000.0
2008-03-19 11:48:00,19.87,19.931,19.819,19.825,550000.0
2008-03-19 11:49:00,19.884,19.94,19.796,19.913,400000.0
2008-03-19 11:50:00,19.95,19.95,19.828,19.841,350000.0
2008-03-19 11:51:00,19.882,19.92,19.8,19.8,450000.0
2008-03-19 11:52:00,19.85,19.945,19.85,19.945,500000.0
2008-03-19 11:53:00,19.926,19.937,19.811,19.913,500000.0
2008-03-19 11:54:00,19.902,19.934,19.824,19.934,350000.0
2008-03-19 11:55:00,19.903,19.972,19.809,19.809,550000.0
2008-03-19 11:56:00,19.833,19.887,19.779,19.844,400000.0
2008-03-19 11:57:00,19.868,19.892,19.741,19.786,550000.0
2008-03-19 11:58:00,19.926,19.926,19.806,19.891,450000.0
2008-03-19 11:59:00,19.898,19.933,19.794,19.921,550000.0
2008-03-19 12:00:00,19.877,19.954,19.858,19.954,450000.0
2008-03-19 12:01:00,19.98,19.98,19.848,19.942,500000.0
2008-03-19 12:02:00,19.954,19.954,19.819,19.861,500000.0
2008-03-19 12:03:00,19.838,20.016,19.838,19.959,450000.0
2008-03-19 12:04:00,19.911,19.911,19.756,19.799,550000.0
2008-03-19 12:05:00,19.86,19.913,19.775,19.868,450000.0
2008-03-19 12:06:00,19.857,19.957,19.816,19.904,450000.0
2008-03-19 12:07:00,19.771,19.898,19.771,19.802,350000.0
2008-03-19 12:08:00,19.916,19.923,19.812,19.817,500000.0
2008-03-19 12:09:00,19.835,19.929,19.792,19.929,550000.0
2008-03-19 12:10:00,19.94,19.94,19.871,19.907,350000.0
2008-03-19 12:11:00,19.814,19.906,19.803,19.832,350000.0
2008-03-19 12:12:00,19.805,20.021,19.805,19.951,550000.0
2008-03-19 12:13:00,19.966,19.971,19.864,19.969,350000.0
2008-03-19 12:14:00,19.964,19.971,19.823,19.971,450000.0
2008-03-19 12:15:00,19.97,19.997,19.893,19.969,350000.0
2008-03-19 12:16:00,19.918,19.962,19.848,19.926,450000.0
2008-03-19 12:17:00,19.956,19.956,19.818,19.861,400000.0
2008-03-19 12:18:00,19.857,19.973,19.834,19.92,350000.0
2008-03-19 12:19:00,19.916,19.96,19.86,19.86,550000.0
2008-03-19 12:20:00,19.984,19.995,19.891,19.891,350000.0
2008-03-19 12:21:00,19.893,19.979,19.888,19.941,450000.0
2008-03-19 12:22:00,19.88,19.965,19.829,19.919,450000.0
2008-03-19 12:23:00,19.939,19.939,19.805,19.879,550000.0
2008-03-19 12:24:00,19.888,19.964,19.821,19.909,500000.0
2008-03-19 12:25:00,19.927,19.927,19.818,19.828,450000.0
2008-03-19 12:26:00,19.878,19.957,19.841,19.881,550000.0
2008-03-19 12:27:00,19.883,19.948,19.79,19.948,500000.0
2008-03-19 12:28:00,19.84,19.946,19.84,19.851,350000.0
2008-03-19 12:29:00,19.899,19.963,19.863,19.945,450000.0
2008-03-19 12:30:00,19.897,19.963,19.855,19.961,400000.0
2008-03-19 12:31:00,19.969,19.969,19.853,19.875,550000.0
2008-03-19 12:32:00,19.835,19.971,19.835,19.94,450000.0
2008-03-19 12:33:00,19.823,19.956,19.823,19.897,450000.0
2008-03-19 12:34:00,19.862,19.942,19.854,19.942,450000.0
2008-03-19 12:35:00,19.915,19.928,19.81,19.81,500000.0
2008-03-19 12:36:00,19.885,19.93,19.834,19.834,400000.0
2008-03-19 12:37:00,19.896,19.915,19.824,19.884,350000.0
2008-03-19 12:38:00,19.871,19.871,19.804,19.821,400000.0
2008-03-19 12:39:00,19.816,19.911,19.799,19.842,550000.0
2008-03-19 12:40:00,19.757,19.904,19.757,19.793,450000.0
2008-03-19 12:41:00,19.905,19.907,19.816,19.901,450000.0
2008-03-19 12:42:00,19.885,19.918,19.799,19.799,500000.0
2008-03-19 12:43:00,19.954,19.954,19.812,19.812,350000.0
2008-03-19 12:44:00,19.835,19.942,19.798,19.82,400000.0
2008-03-19 12:45:00,19.807,19.938,19.807,19.811,500000.0
2008-03-19 12:46:00,19.84,19.965,19.84,19.866,400000.0
2008-03-19 12:47:00,19.908,19.908,19.769,19.805,350000.0
2008-03-19 12:48:00,19.865,19.904,19.818,19.889,500000.0
2008-03-19 12:49:00,19.812,19.87,19.726,19.809,400000.0
2008-03-19 12:50:00,19.81,19.945,19.81,19.895,450000.0
2008-03-19 12:51:00,19.833,19.896,19.764,19.764,450000.0
2008-03-19 12:52:00,19.856,19.891,19.747,19.772,350000.0
2008-03-19 12:53:00,19.772,19.913,19.772,19.835,550000.0
2008-03-19 12:54:00,19.872,19.872,19.733,19.733,550000.0
2008-03-19 12:55:00,19.786,19.909,19.786,19.894,400000.0
2008-03-19 12:56:00,19.846,19.882,19.771,19.825,550000.0
2008-03-19 12:57:00,19.826,19.875,19.754,19.83,400000.0
2008-03-19 12:58:00,19.791,19.885,19.761,19.885,400000.0
2008-03-19 12:59:00,19.777,19.896,19.777,19.794,350000.0
2008-03-19 13:00:00,19.88,19.88,19.733,19.795,550000.0
2008-03-19 13:01:00,19.828,19.828,19.719,19.811,400000.0
2008-03-19 13:02:00,19.846,19.853,19.755,19.818,500000.0
2008-03-19 13:03:00,19.787,19.854,19.743,19.825,350000.0
2008-03-19 13:04:00,19.716,19.873,19.716,19.806,450000.0
2008-03-19 13:05:00,19.789,19.864,19.707,19.793,400000.0
2008-03-19 13:06:00,19.785,19.821,19.729,19.768,400000.0
2008-03-19 13:07:00,19.796,19.863,19.769,19.863,450000.0
2008-03-19 13:08:00,19.814,19.851,19.744,19.838,350000.0
2008-03-19 13:09:00,19.821,19.858,19.734,19.752,400000.0
2008-03-19 13:10:00,19.741,19.922,19.741,19.871,500000.0
2008-03-19 13:11:00,19.826,19.844,19.744,19.807,400000.0
2008-03-19 13:12:00,19.842,19.864,19.738,19.813,350000.0
2008-03-19 13:13:00,19.756,19.822,19.686,19.82,550000.0
2008-03-19 13:14:00,19.692,19.804,19.692,19.766,400000.0
2008-03-19 13:15:00,19.752,19.752,19.662,19.728,450000.0
2008-03-19 13:16:00,19.828,19.828,19.635,19.78,500000.0
2008-03-19 13:17:00,19.785,19.833,19.707,19.823,450000.0
2008-03-19 13:18:00,19.83,19.83,19.718,19.761,350000.0
2008-03-19 13:19:00,19.829,19.844,19.724,19.754,700000.0
2008-03-19 13:20:00,19.799,19.83,19.686,19.728,800000.0
2008-03-19 13:21:00,19.775,19.84,19.726,19.825,400000.0
2008-03-19 13:22:00,19.699,19.829,19.699,19.737,550000.0
2008-03-19 13:23:00,19.823,19.839,19.719,19.752,450000.0
2008-03-19 13:24:00,19.748,19.824,19.748,19.807,350000.0
2008-03-19 13:25:00,19.709,19.833,19.708,19.795,450000.0
2008-03-19 13:26:00,19.837,19.837,19.765,19.771,400000.0
2008-03-19 13:27:00,19.794,19.794,19.701,19.701,400000.0
2008-03-19 13:28:00,19.775,19.805,19.673,19.673,400000.0
2008-03-19 13:29:00,19.769,19.769,19.642,19.739,400000.0
2008-03-19 13:30:00,19.678,19.749,19.668,19.722,450000.0
2008-03-19 13:31:00,19.728,19.765,19.611,19.719,550000.0
2008-03-19 13:32:00,19.755,19.755,19.674,19.752,400000.0
2008-03-19 13:33:00,19.733,19.794,19.674,19.724,350000.0
2008-03-19 13:34:00,19.753,19.79,19.656,19.656,400000.0
2008-03-19 13:35:00,19.711,19.771,19.659,19.771,550000.0
2008-03-19 13:36:00,19.691,19.814,19.682,19.755,650000.0
2008-03-19 13:37:00,19.702,19.787,19.659,19.659,400000.0
2008-03-19 13:38:00,19.652,19.769,19.652,19.749,350000.0
2008-03-19 13:39:00,19.668,19.747,19.666,19.705,350000.0
2008-03-19 13:40:00,19.749,19.764,19.631,19.717,500000.0
2008-03-19 13:41:00,19.638,19.733,19.631,19.641,400000.0
2008-03-19 13:42:00,19.651,19.737,19.634,19.636,350000.0
2008-03-19 13:43:00,19.682,19.767,19.622,19.753,750000.0
2008-03-19 13:44:00,19.634,19.776,19.634,19.644,450000.0
2008-03-19 13:45:00,19.671,19.754,19.63,19.754,350000.0
2008-03-19 13:46:00,19.669,19.754,19.654,19.754,350000.0
2008-03-19 13:47:00,19.743,19.743,19.615,19.72,400000.0
2008-03-19 13:48:00,19.743,19.743,19.672,19.735,350000.0
2008-03-19 13:49:00,19.693,19.751,19.65,19.65,350000.0
2008-03-19 13:50:00,19.638,19.736,19.598,19.598,550000.0
2008-03-19 13:51:00,19.702,19.718,19.603,19.692,550000.0
2008-03-19 13:52:00,19.714,19.747,19.658,19.658,400000.0
2008-03-19 13:53:00,19.762,19.762,19.642,19.737,400000.0
2008-03-19 13:54:00,19.693,19.777,19.62,19.748,400000.0
2008-03-19 13:55:00,19.758,19.758,19.647,19.647,350000.0
2008-03-19 13:56:00,19.791,19.806,19.655,19.767,550000.0
2008-03-19 13:57:00,19.705,19.733,19.598,19.622,350000.0
2008-03-19 13:58:00,19.73,19.73,19.637,19.685,350000.0
2008-03-19 13:59:00,19.651,19.705,19.598,19.598,450000.0
2008-03-19 14:00:00,19.734,19.734,19.575,19.603,450000.0
2008-03-19 14:01:00,19.726,19.726,19.612,19.713,400000.0
2008-03-19 14:02:00,19.623,19.729,19.623,19.657,400000.0
2008-03-19 14:03:00,19.687,19.734,19.646,19.717,350000.0
2008-03-19 14:04:00,19.727,19.746,19.616,19.733,400000.0
2008-03-19 14:05:00,19.787,19.807,19.682,19.807,400000.0
2008-03-19 14:06:00,19.735,19.806,19.699,19.699,450000.0
2008-03-19 14:07:00,19.783,19.805,19.68,19.803,350000.0
2008-03-19 14:08:00,19.734,19.807,19.682,19.707,550000.0
2008-03-19 14:09:00,19.787,19.804,19.694,19.755,500000.0
2008-03-19 14:10:00,19.738,19.821,19.68,19.821,400000.0
2008-03-19 14:11:00,19.813,19.813,19.687,19.717,500000.0
2008-03-19 14:12:00,19.702,19.766,19.696,19.731,350000.0
2008-03-19 14:13:00,19.753,19.848,19.732,19.771,450000.0
2008-03-19 14:14:00,19.751,19.81,19.734,19.745,350000.0
2008-03-19 14:15:00,19.801,19.82,19.686,19.82,350000.0
2008-03-19 14:16:00,19.789,19.817,19.676,19.792,500000.0
2008-03-19 14:17:00,19.771,19.843,19.717,19.775,400000.0
2008-03-19 14:18:00,19.724,19.748,19.675,19.701,400000.0
2008-03-19 14:19:00,19.791,19.83,19.652,19.652,700000.0
2008-03-19 14:20:00,19.732,19.764,19.623,19.713,500000.0
2008-03-19 14:21:00,19.766,19.766,19.644,19.689,400000.0
2008-03-19 14:22:00,19.699,19.699,19.571,19.677,400000.0
2008-03-19 14:23:00,19.668,19.708,19.562,19.663,450000.0
2008-03-19 14:24:00,19.7,19.708,19.6,19.678,400000.0
2008-03-19 14:25:00,19.639,19.754,19.594,19.594,350000.0
2008-03-19 14:26:00,19.604,19.724,19.551,19.69,500000.0
2008-03-19 14:27:00,19.59,19.721,19.582,19.596,550000.0
2008-03-19 14:28:00,19.689,19.689,19.556,19.592,450000.0
2008-03-19 14:29:00,19.615,19.719,19.615,19.648,550000.0
2008-03-19 14:30:00,19.706,19.736,19.575,19.736,350000.0
2008-03-19 14:31:00,19.702,19.738,19.637,19.637,400000.0
2008-03-19 14:32:00,19.701,19.729,19.626,19.683,550000.0
2008-03-19 14:33:00,19.64,19.701,19.546,19.622,400000.0
2008-03-19 14:34:00,19.679,19.679,19.592,19.671,350000.0
2008-03-19 14:35:00,19.671,19.672,19.55,19.603,400000.0
2008-03-19 14:36:00,19.692,19.692,19.573,19.643,400000.0
2008-03-19 14:37:00,19.605,19.665,19.567,19.665,400000.0
2008-03-19 14:38:00,19.536,19.681,19.522,19.524,350000.0
2008-03-19 14:39:00,19.589,19.589,19.524,19.548,500000.0
2008-03-19 14:40:00,19.533,19.679,19.533,19.679,400000.0
2008-03-19 14:41:00,19.661,19.676,19.61,19.642,350000.0
2008-03-19 14:42:00,19.613,19.623,19.54,19.54,500000.0
2008-03-19 14:43:00,19.615,19.657,19.557,19.627,350000.0
2008-03-19 14:44:00,19.487,19.657,19.487,19.567,350000.0
2008-03-19 14:45:00,19.59,19.62,19.511,19.511,400000.0
2008-03-19 14:46:00,19.595,19.617,19.501,19.508,450000.0
2008-03-19 14:47:00,19.482,19.668,19.482,19.668,550000.0
2008-03-19 14:48:00,19.501,19.596,19.468,19.474,400000.0
2008-03-19 14:49:00,19.555,19.599,19.473,19.473,400000.0
2008-03-19 14:50:00,19.564,19.67,19.483,19.483,500000.0
2008-03-19 14:51:00,19.601,19.701,19.43,19.442,400000.0
2008-03-19 14:52:00,19.46,19.635,19.439,19.444,500000.0
2008-03-19 14:53:00,19.443,19.588,19.354,19.448,450000.0
2008-03-19 14:54:00,19.392,19.401,19.279,19.279,550000.0
2008-03-19 14:55:00,19.372,19.372,19.235,19.321,400000.0
2008-03-19 14:56:00,19.28,19.28,19.093,19.205,450000.0
2008-03-19 14:57:00,19.198,19.262,19.14,19.148,400000.0
2008-03-19 14:58:00,19.244,19.301,19.129,19.136,400000.0
2008-03-19 14:59:00,19.235,19.289,19.208,19.289,350000.0
2008-03-19 15:00:00,19.173,19.323,19.146,19.323,350000.0
2008-03-19 15:01:00,19.252,19.369,19.252,19.317,500000.0
2008-03-19 15:02:00,19.327,19.336,19.201,19.305,400000.0
2008-03-19 15:03:00,19.262,19.323,19.227,19.245,500000.0
2008-03-19 15:04:00,19.261,19.29,19.198,19.198,350000.0
2008-03-19 15:05:00,19.262,19.349,19.245,19.34,550000.0
2008-03-19 15:06:00,19.335,19.397,19.265,19.265,500000.0
2008-03-19 15:07:00,19.334,19.373,19.263,19.29,500000.0
2008-03-19 15:08:00,19.351,19.401,19.277,19.318,350000.0
2008-03-19 15:09:00,19.37,19.467,19.314,19.367,450000.0
2008-03-19 15:10:00,19.358,19.469,19.341,19.341,500000.0
2008-03-19 15:11:00,19.299,19.356,19.214,19.246,400000.0
2008-03-19 15:12:00,19.367,19.386,19.265,19.275,500000.0
2008-03-19 15:13:00,19.327,19.327,19.241,19.287,350000.0
2008-03-19 15:14:00,19.371,19.385,19.265,19.331,400000.0
2008-03-19 15:15:00,19.332,19.336,19.277,19.277,350000.0
2008-03-19 15:16:00,19.296,19.376,19.264,19.315,500000.0
2008-03-19 15:17:00,19.332,19.34,19.226,19.306,450000.0
2008-03-19 15:18:00,19.275,19.385,19.2,19.385,400000.0
2008-03-19 15:19:00,19.375,19.425,19.29,19.42,350000.0
2008-03-19 15:20:00,19.304,19.432,19.258,19.432,550000.0
2008-03-19 15:21:00,19.375,19.476,19.371,19.371,350000.0
2008-03-19 15:22:00,19.448,19.45,19.395,19.42,400000.0
2008-03-19 15:23:00,19.387,19.42,19.331,19.42,350000.0
2008-03-19 15:24:00,19.439,19.469,19.334,19.453,500000.0
2008-03-19 15:25:00,19.326,19.41,19.326,19.364,350000.0
2008-03-19 15:26:00,19.235,19.408,19.235,19.408,400000.0
2008-03-19 15:27:00,19.373,19.382,19.295,19.349,400000.0
2008-03-19 15:28:00,19.362,19.362,19.218,19.218,450000.0
2008-03-19 15:29:00,19.319,19.357,19.27,19.341,500000.0
2008-03-19 15:30:00,19.326,19.349,19.244,19.257,350000.0
2008-03-19 15:31:00,19.188,19.316,19.188,19.197,550000.0
2008-03-19 15:32:00,19.285,19.298,19.178,19.28,550000.0
2008-03-19 15:33:00,19.302,19.322,19.194,19.253,400000.0
2008-03-19 15:34:00,19.256,19.331,19.17,19.302,500000.0
2008-03-19 15:35:00,19.288,19.331,19.199,19.301,600000.0
2008-03-19 15:36:00,19.317,19.317,19.172,19.258,550000.0
2008-03-19 15:37:00,19.266,19.316,19.136,19.224,450000.0
2008-03-19 15:38:00,19.185,19.185,19.057,19.057,400000.0
2008-03-19 15:39:00,19.084,19.151,18.994,18.994,350000.0
2008-03-19 15:40:00,18.967,19.088,18.929,19.015,450000.0
2008-03-19 15:41:00,18.993,19.124,18.993,19.085,450000.0
2008-03-19 15:42:00,19.16,19.16,19.079,19.083,400000.0
2008-03-19 15:43:00,19.028,19.028,18.937,18.989,400000.0
2008-03-19 15:44:00,18.879,18.964,18.85,18.917,450000.0
2008-03-19 15:45:00,18.944,18.944,18.794,18.9,350000.0
2008-03-19 15:46:00,18.819,19.02,18.819,18.952,500000.0
2008-03-19 15:47:00,18.851,18.955,18.821,18.821,350000.0
2008-03-19 15:48:00,18.85,18.952,18.85,18.858,550000.0
2008-03-19 15:49:00,18.879,18.915,18.797,18.856,400000.0
2008-03-19 15:50:00,18.797,18.813,18.601,18.601,350000.0
2008-03-19 15:51:00,18.632,18.632,18.202,18.309,450000.0
2008-03-19 15:52:00,18.295,18.385,18.295,18.375,450000.0
2008-03-19 15:53:00,18.364,18.545,18.364,18.545,350000.0
2008-03-19 15:54:00,18.469,18.585,18.428,18.56,500000.0
2008-03-19 15:55:00,18.581,18.581,18.472,18.569,500000.0
2008-03-19 15:56:00,18.518,18.63,18.504,18.517,1000000.0
2008-03-19 15:57:00,18.521,18.591,18.515,18.572,500000.0
2008-03-19 15:58:00,18.494,18.574,18.487,18.559,450000.0
2008-03-19 15:59:00,18.559,18.559,18.461,18.53,550000.0
2008-03-19 16:00:00,18.461,18.574,18.438,18.535,450000.0
2008-03-19 16:01:00,18.573,18.573,18.441,18.484,350000.0
2008-03-19 16:02:00,18.575,18.602,18.464,18.543,550000.0
2008-03-19 16:03:00,18.516,18.586,18.511,18.519,350000.0
2008-03-19 16:04:00,18.582,18.582,18.457,18.514,350000.0
2008-03-19 16:05:00,18.451,18.517,18.355,18.498,400000.0
2008-03-19 16:06:00,18.506,18.507,18.383,18.469,500000.0
2008-03-19 16:07:00,18.509,18.528,18.415,18.503,400000.0
2008-03-19 16:08:00,18.53,18.604,18.464,18.508,550000.0
2008-03-19 16:09:00,18.573,18.573,18.446,18.504,350000.0
2008-03-19 16:10:00,18.518,18.593,18.46,18.579,350000.0
2008-03-19 16:11:00,18.607,18.63,18.539,18.605,400000.0
2008-03-19 16:12:00,18.658,18.683,18.542,18.666,550000.0
2008-03-19 16:13:00,18.653,18.717,18.616,18.682,400000.0
2008-03-19 16:14:00,18.735,18.735,18.588,18.601,350000.0
2008-03-19 16:15:00,18.646,18.714,18.591,18.591,500000.0
2008-03-19 16:16:00,18.706,18.739,18.61,18.739,350000.0
2008-03-19 16:17:00,18.775,18.783,18.673,18.681,500000.0
2008-03-19 16:18:00,18.737,18.793,18.723,18.743,350000.0
2008-03-19 16:19:00,18.723,18.798,18.71,18.71,550000.0
2008-03-19 16:20:00,18.667,18.757,18.667,18.713,350000.0
2008-03-19 16:21:00,18.799,18.845,18.771,18.845,350000.0
2008-03-19 16:22:00,18.781,18.934,18.781,18.934,400000.0
2008-03-19 16:23:00,18.915,18.915,18.774,18.893,950000.0
2008-03-19 16:24:00,18.841,18.9,18.775,18.862,450000.0
2008-03-19 16:25:00,18.836,18.868,18.721,18.868,400000.0
2008-03-19 16:26:00,18.882,18.915,18.789,18.789,450000.0
2008-03-19 16:27:00,18.864,18.864,18.688,18.784,550000.0
2008-03-19 16:28:00,18.771,18.828,18.722,18.811,500000.0
2008-03-19 16:29:00,18.795,18.857,18.758,18.828,450000.0
2008-03-19 16:30:00,18.89,18.954,18.839,18.892,500000.0
2008-03-19 16:31:00,18.953,18.962,18.865,18.88,350000.0
2008-03-19 16:32:00,18.979,18.979,18.859,18.859,500000.0
2008-03-19 16:33:00,18.899,18.951,18.804,18.951,400000.0
2008-03-19 16:34:00,18.882,18.94,18.787,18.787,400000.0
2008-03-19 16:35:00,18.877,18.914,18.774,18.774,550000.0
2008-03-19 16:36:00,18.768,18.88,18.726,18.802,500000.0
2008-03-19 16:37:00,18.807,18.913,18.807,18.85,350000.0
2008-03-19 16:38:00,18.81,18.927,18.81,18.927,450000.0
2008-03-19 16:39:00,18.761,18.888,18.761,18.821,400000.0
2008-03-19 16:40:00,18.895,18.895,18.762,18.762,550000.0
2008-03-19 16:41:00,18.854,18.868,18.703,18.755,450000.0
2008-03-19 16:42:00,18.704,18.817,18.704,18.781,550000.0
2008-03-19 16:43:00,18.648,18.747,18.597,18.601,350000.0
2008-03-19 16:44:00,18.555,18.644,18.555,18.564,350000.0
2008-03-19 16:45:00,18.664,18.664,18.535,18.568,400000.0
2008-03-19 16:46:00,18.683,18.712,18.567,18.693,500000.0
2008-03-19 16:47:00,18.597,18.675,18.577,18.658,350000.0
2008-03-19 16:48:00,18.646,18.739,18.544,18.726,350000.0
2008-03-19 16:49:00,18.671,18.745,18.635,18.635,400000.0
2008-03-19 16:50:00,18.728,18.728,18.61,18.726,500000.0
2008-03-19 16:51:00,18.678,18.759,18.634,18.705,400000.0
2008-03-19 16:52:00,18.774,18.886,18.762,18.781,400000.0
2008-03-19 16:53:00,18.804,18.919,18.794,18.91,500000.0
2008-03-19 16:54:00,18.849,19.016,18.844,18.984,550000.0
2008-03-19 16:55:00,18.875,18.993,18.844,18.962,400000.0
2008-03-19 16:56:00,18.993,18.993,18.874,18.874,550000.0
2008-03-19 16:57:00,18.903,18.928,18.79,18.853,350000.0
2008-03-19 16:58:00,18.844,18.953,18.804,18.84,550000.0
2008-03-19 16:59:00,18.86,18.95,18.816,18.872,350000.0
2008-03-19 17:00:00,18.811,18.949,18.811,18.935,450000.0
2008-03-19 17:01:00,18.856,18.937,18.819,18.874,350000.0
2008-03-19 17:02:00,18.777,18.913,18.777,18.864,550000.0
2008-03-19 17:03:00,18.899,18.911,18.792,18.792,500000.0
2008-03-19 17:04:00,18.854,18.917,18.854,18.872,400000.0
2008-03-19 17:05:00,18.81,18.871,18.788,18.816,550000.0
2008-03-19 17:06:00,18.809,18.824,18.659,18.659,350000.0
2008-03-19 17:07:00,18.693,18.765,18.633,18.764,350000.0
2008-03-19 17:08:00,18.791,18.804,18.674,18.766,450000.0
2008-03-19 17:09:00,18.805,18.806,18.729,18.79,500000.0
2008-03-19 17:10:00,18.814,18.814,18.676,18.745,500000.0
2008-03-19 17:11:00,18.743,18.743,18.625,18.728,450000.0
2008-03-19 17:12:00,18.679,18.837,18.645,18.769,450000.0
2008-03-19 17:13:00,18.696,18.781,18.661,18.675,550000.0
2008-03-19 17:14:00,18.758,18.825,18.688,18.697,350000.0
2008-03-19 17:15:00,18.768,18.81,18.748,18.807,350000.0
2008-03-19 17:16:00,18.714,18.792,18.69,18.792,350000.0
2008-03-19 17:17:00,18.719,18.827,18.677,18.69,550000.0
2008-03-19 17:18:00,18.753,18.791,18.684,18.784,350000.0
2008-03-19 17:19:00,18.661,18.721,18.593,18.638,400000.0
2008-03-19 17:20:00,18.76,18.765,18.63,18.757,500000.0
2008-03-19 17:21:00,18.688,18.74,18.663,18.726,350000.0
2008-03-19 17:22:00,18.738,18.766,18.622,18.644,350000.0
2008-03-19 17:23:00,18.754,18.754,18.57,18.597,450000.0
2008-03-19 17:24:00,18.653,18.665,18.603,18.608,400000.0
2008-03-19 17:25:00,18.584,18.693,18.57,18.693,300000.0
2008-03-19 17:26:00,18.653,18.653,18.511,18.579,550000.0
2008-03-19 17:27:00,18.547,18.595,18.447,18.53,450000.0
2008-03-19 17:28:00,18.513,18.565,18.41,18.434,450000.0
2008-03-19 17:29:00,18.503,18.546,18.431,18.534,500000.0
2008-03-19 17:30:00,18.509,18.518,18.396,18.497,500000.0
2008-03-19 17:31:00,18.494,18.494,18.331,18.478,350000.0
2008-03-19 17:32:00,18.437,18.477,18.343,18.453,450000.0
2008-03-19 17:33:00,18.454,18.463,18.304,18.304,350000.0
2008-03-19 17:34:00,18.366,18.45,18.335,18.45,450000.0
2008-03-19 17:35:00,18.315,18.435,18.297,18.356,350000.0
2008-03-19 17:36:00,18.423,18.423,18.295,18.393,550000.0
2008-03-19 17:37:00,18.35,18.363,18.251,18.321,400000.0
2008-03-19 17:38:00,18.36,18.36,18.229,18.324,500000.0
2008-03-19 17:39:00,18.217,18.312,18.217,18.27,550000.0
2008-03-19 17:40:00,18.352,18.36,18.238,18.318,450000.0
2008-03-19 17:41:00,18.257,18.304,18.184,18.224,550000.0
2008-03-19 17:42:00,18.235,18.308,18.208,18.228,350000.0
2008-03-19 17:43:00,18.299,18.344,18.157,18.344,500000.0
2008-03-19 17:44:00,18.362,18.362,18.217,18.24,500000.0
2008-03-19 17:45:00,18.363,18.38,18.277,18.277,400000.0
2008-03-19 17:46:00,18.325,18.325,18.195,18.245,750000.0
2008-03-19 17:47:00,18.347,18.373,18.256,18.283,500000.0
2008-03-19 17:48:00,18.389,18.397,18.295,18.353,550000.0
2008-03-19 17:49:00,18.402,18.438,18.323,18.438,400000.0
2008-03-19 17:50:00,18.422,18.435,18.298,18.326,600000.0
2008-03-19 17:51:00,18.307,18.424,18.307,18.424,500000.0
2008-03-19 17:52:00,18.389,18.389,18.204,18.282,350000.0
2008-03-19 17:53:00,18.319,18.355,18.202,18.341,400000.0
2008-03-19 17:54:00,18.28,18.299,18.172,18.205,450000.0
2008-03-19 17:55:00,18.188,18.33,18.188,18.21,350000.0
2008-03-19 17:56:00,18.154,18.254,18.145,18.24,550000.0
2008-03-19 17:57:00,18.109,18.259,18.109,18.259,500000.0
2008-03-19 17:58:00,18.248,18.303,18.161,18.277,400000.0
2008-03-19 17:59:00,18.161,18.297,18.145,18.297,450000.0
2008-03-19 18:00:00,18.276,18.312,18.227,18.231,350000.0
2008-03-19 18:01:00,18.383,18.383,18.286,18.364,500000.0
2008-03-19 18:02:00,18.319,18.43,18.319,18.374,450000.0
2008-03-19 18:03:00,18.459,18.459,18.331,18.43,350000.0
2008-03-19 18:04:00,18.402,18.42,18.269,18.376,450000.0
2008-03-19 18:05:00,18.393,18.41,18.28,18.289,350000.0
2008-03-19 18:06:00,18.421,18.441,18.328,18.441,350000.0
2008-03-19 18:07:00,18.399,18.399,18.253,18.284,450000.0
2008-03-19 18:08:00,18.353,18.357,18.19,18.19,350000.0
2008-03-19 18:09:00,18.234,18.292,18.231,18.232,350000.0
2008-03-19 18:10:00,18.199,18.315,18.199,18.289,450000.0
2008-03-19 18:11:00,18.29,18.388,18.254,18.373,450000.0
2008-03-19 18:12:00,18.256,18.373,18.256,18.312,500000.0
2008-03-19 18:13:00,18.262,18.373,18.245,18.245,400000.0
2008-03-19 18:14:00,18.321,18.321,18.233,18.233,550000.0
2008-03-19 18:15:00,18.27,18.27,18.147,18.234,500000.0
2008-03-19 18:16:00,18.191,18.292,18.191,18.198,400000.0
2008-03-19 18:17:00,18.233,18.281,18.197,18.218,400000.0
2008-03-19 18:18:00,18.216,18.309,18.19,18.268,500000.0
2008-03-19 18:19:00,18.203,18.282,18.203,18.221,350000.0
2008-03-19 18:20:00,18.254,18.291,18.148,18.149,600000.0
2008-03-19 18:21:00,18.153,18.298,18.153,18.217,350000.0
2008-03-19 18:22:00,18.286,18.286,18.18,18.231,450000.0
2008-03-19 18:23:00,18.239,18.272,18.214,18.252,550000.0
2008-03-19 18:24:00,18.248,18.352,18.229,18.302,550000.0
2008-03-19 18:25:00,18.2,18.327,18.2,18.262,350000.0
2008-03-19 18:26:00,18.238,18.303,18.224,18.281,400000.0
2008-03-19 18:27:00,18.276,18.34,18.24,18.24,350000.0
2008-03-19 18:28:00,18.224,18.352,18.207,18.239,450000.0
2008-03-19 18:29:00,18.334,18.338,18.247,18.263,700000.0
2008-03-19 18:30:00,18.311,18.311,18.172,18.279,400000.0
2008-03-19 18:31:00,18.291,18.291,18.185,18.227,450000.0
2008-03-19 18:32:00,18.306,18.339,18.204,18.204,450000.0
2008-03-19 18:33:00,18.276,18.314,18.152,18.314,350000.0
2008-03-19 18:34:00,18.313,18.313,18.227,18.259,350000.0
2008-03-19 18:35:00,18.264,18.325,18.181,18.303,550000.0
2008-03-19 18:36:00,18.334,18.387,18.25,18.366,450000.0
2008-03-19 18:37:00,18.32,18.363,18.25,18.327,600000.0
2008-03-19 18:38:00,18.362,18.368,18.256,18.292,500000.0
2008-03-19 18:39:00,18.291,18.349,18.255,18.325,500000.0
2008-03-19 18:40:00,18.295,18.338,18.224,18.224,500000.0
2008-03-19 18:41:00,18.325,18.334,18.233,18.246,400000.0
2008-03-19 18:42:00,18.202,18.355,18.202,18.355,350000.0
2008-03-19 18:43:00,18.244,18.296,18.194,18.244,450000.0
2008-03-19 18:44:00,18.236,18.344,18.2,18.286,500000.0
2008-03-19 18:45:00,18.333,18.333,18.205,18.285,350000.0
2008-03-19 18:46:00,18.211,18.325,18.211,18.308,450000.0
2008-03-19 18:47:00,18.315,18.317,18.164,18.274,450000.0
2008-03-19 18:48:00,18.206,18.301,18.186,18.225,350000.0
2008-03-19 18:49:00,18.199,18.325,18.199,18.254,300000.0
2008-03-19 18:50:00,18.283,18.285,18.145,18.24,950000.0
2008-03-19 18:51:00,18.109,18.238,18.087,18.087,350000.0
2008-03-19 18:52:00,18.09,18.224,18.09,18.155,500000.0
2008-03-19 18:53:00,18.187,18.251,18.1,18.251,400000.0
2008-03-19 18:54:00,18.255,18.255,18.107,18.213,350000.0
2008-03-19 18:55:00,18.233,18.286,18.136,18.286,550000.0
2008-03-19 18:56:00,18.177,18.273,18.163,18.219,450000.0
2008-03-19 18:57:00,18.122,18.23,18.122,18.23,500000.0
2008-03-19 18:58:00,18.194,18.267,18.147,18.211,550000.0
2008-03-19 18:59:00,18.205,18.245,18.157,18.158,600000.0
2008-03-19 19:00:00,18.196,18.25,18.195,18.237,350000.0
2008-03-19 19:01:00,18.253,18.274,18.16,18.274,250000.0
2008-03-19 19:02:00,18.212,18.302,18.172,18.18,550000.0
2008-03-19 19:03:00,18.264,18.298,18.202,18.295,400000.0
2008-03-19 19:04:00,18.216,18.246,18.131,18.173,350000.0
2008-03-19 19:05:00,18.207,18.27,18.154,18.235,400000.0
2008-03-19 19:06:00,18.304,18.304,18.136,18.187,400000.0
2008-03-19 19:07:00,18.279,18.295,18.183,18.191,550000.0
2008-03-19 19:08:00,18.207,18.318,18.155,18.241,500000.0
2008-03-19 19:09:00,18.307,18.317,18.232,18.317,350000.0
2008-03-19 19:10:00,18.204,18.321,18.204,18.32,500000.0
2008-03-19 19:11:00,18.331,18.383,18.267,18.383,550000.0
2008-03-19 19:12:00,18.342,18.436,18.283,18.345,500000.0
2008-03-19 19:13:00,18.311,18.407,18.265,18.384,600000.0
2008-03-19 19:14:00,18.405,18.408,18.297,18.314,400000.0
2008-03-19 19:15:00,18.331,18.399,18.317,18.371,350000.0
2008-03-19 19:16:00,18.351,18.375,18.274,18.346,500000.0
2008-03-19 19:17:00,18.337,18.355,18.223,18.223,550000.0
2008-03-19 19:18:00,18.241,18.322,18.175,18.219,550000.0
2008-03-19 19:19:00,18.329,18.357,18.267,18.295,400000.0
2008-03-19 19:20:00,18.27,18.342,18.238,18.342,550000.0
2008-03-19 19:21:00,18.38,18.38,18.22,18.24,550000.0
2008-03-19 19:22:00,18.401,18.407,18.298,18.407,500000.0
2008-03-19 19:23:00,18.38,18.389,18.241,18.261,450000.0
2008-03-19 19:24:00,18.318,18.389,18.283,18.329,350000.0
2008-03-19 19:25:00,18.303,18.372,18.231,18.3,400000.0
2008-03-19 19:26:00,18.345,18.363,18.297,18.297,400000.0
2008-03-19 19:27:00,18.374,18.374,18.226,18.281,400000.0
2008-03-19 19:28:00,18.339,18.379,18.232,18.309,400000.0
2008-03-19 19:29:00,18.256,18.355,18.225,18.225,350000.0
2008-03-19 19:30:00,18.355,18.368,18.219,18.267,400000.0
2008-03-19 19:31:00,18.323,18.345,18.214,18.345,500000.0
2008-03-19 19:32:00,18.343,18.362,18.208,18.249,400000.0
2008-03-19 19:33:00,18.235,18.389,18.235,18.324,450000.0
2008-03-19 19:34:00,18.248,18.367,18.223,18.223,400000.0
2008-03-19 19:35:00,18.229,18.284,18.227,18.282,450000.0
2008-03-19 19:36:00,18.356,18.356,18.238,18.238,300000.0
2008-03-19 19:37:00,18.307,18.327,18.197,18.246,300000.0
2008-03-19 19:38:00,18.321,18.361,18.318,18.318,250000.0
2008-03-19 19:39:00,18.342,18.343,18.203,18.261,350000.0
2008-03-19 19:40:00,18.351,18.355,18.282,18.291,400000.0
2008-03-19 19:41:00,18.361,18.365,18.252,18.291,350000.0
2008-03-19 19:42:00,18.353,18.404,18.264,18.264,400000.0
2008-03-19 19:43:00,18.25,18.337,18.243,18.272,500000.0
2008-03-19 19:44:00,18.33,18.364,18.195,18.364,350000.0
2008-03-19 19:45:00,18.371,18.388,18.316,18.384,300000.0
2008-03-19 19:46:00,18.275,18.324,18.274,18.274,250000.0
2008-03-19 19:47:00,18.329,18.329,18.232,18.235,400000.0
2008-03-19 19:48:00,18.268,18.385,18.266,18.348,350000.0
2008-03-19 19:49:00,18.343,18.379,18.278,18.278,350000.0
2008-03-19 19:50:00,18.378,18.395,18.275,18.395,450000.0
2008-03-19 19:51:00,18.375,18.429,18.307,18.316,500000.0
2008-03-19 19:52:00,18.382,18.385,18.303,18.383,450000.0
2008-03-19 19:53:00,18.386,18.416,18.276,18.411,450000.0
2008-03-19 19:54:00,18.343,18.414,18.343,18.386,300000.0
2008-03-19 19:55:00,18.396,18.44,18.335,18.335,400000.0
2008-03-19 19:56:00,18.429,18.429,18.305,18.429,250000.0
2008-03-19 19:57:00,18.424,18.464,18.354,18.46,400000.0
2008-03-19 19:58:00,18.416,18.446,18.321,18.334,400000.0
2008-03-19 19:59:00,18.444,18.444,18.331,18.427,350000.0
2008-03-19 20:00:00,18.34,18.447,18.33,18.447,350000.0
2008-03-19 20:01:00,18.448,18.502,18.369,18.502,350000.0
2008-03-19 20:02:00,18.4,18.465,18.342,18.465,500000.0
2008-03-19 20:03:00,18.474,18.491,18.381,18.433,400000.0
2008-03-19 20:04:00,18.495,18.505,18.379,18.41,350000.0
2008-03-19 20:05:00,18.474,18.499,18.418,18.425,550000.0
2008-03-19 20:06:00,18.423,18.423,18.414,18.423,250000.0
2008-03-19 20:07:00,18.417,18.466,18.385,18.412,400000.0
2008-03-19 20:08:00,18.39,18.452,18.347,18.38,550000.0
2008-03-19 20:09:00,18.43,18.465,18.319,18.434,400000.0
2008-03-19 20:10:00,18.414,18.437,18.278,18.437,450000.0
2008-03-19 20:11:00,18.433,18.459,18.354,18.459,400000.0
2008-03-19 20:12:00,18.369,18.429,18.332,18.332,250000.0
2008-03-19 20:13:00,18.403,18.428,18.329,18.329,500000.0
2008-03-19 20:14:00,18.389,18.405,18.303,18.405,300000.0
2008-03-19 20:15:00,18.452,18.497,18.323,18.323,300000.0
2008-03-19 20:16:00,18.432,18.432,18.318,18.379,400000.0
2008-03-19 20:17:00,18.384,18.423,18.333,18.411,400000.0
2008-03-19 20:18:00,18.28,18.444,18.28,18.374,350000.0
2008-03-19 20:19:00,18.363,18.386,18.278,18.305,350000.0
2008-03-19 20:20:00,18.341,18.399,18.245,18.399,400000.0
2008-03-19 20:21:00,18.351,18.44,18.314,18.322,350000.0
2008-03-19 20:22:00,18.354,18.396,18.306,18.357,350000.0
2008-03-19 20:23:00,18.393,18.417,18.336,18.361,400000.0
2008-03-19 20:24:00,18.364,18.419,18.347,18.416,400000.0
2008-03-19 20:25:00,18.423,18.423,18.296,18.4,500000.0
2008-03-19 20:26:00,18.287,18.422,18.287,18.371,350000.0
2008-03-19 20:27:00,18.361,18.373,18.278,18.278,300000.0
2008-03-19 20:28:00,18.277,18.411,18.277,18.392,400000.0
2008-03-19 20:29:00,18.262,18.316,18.248,18.312,300000.0
2008-03-19 20:30:00,18.276,18.356,18.244,18.263,400000.0
2008-03-19 20:31:00,18.292,18.328,18.206,18.229,300000.0
2008-03-19 20:32:00,18.245,18.32,18.218,18.228,350000.0
2008-03-19 20:33:00,18.296,18.306,18.197,18.227,550000.0
2008-03-19 20:34:00,18.165,18.319,18.165,18.319,400000.0
2008-03-19 20:35:00,18.31,18.31,18.165,18.165,400000.0
2008-03-19 20:36:00,18.228,18.292,18.195,18.2,300000.0
2008-03-19 20:37:00,18.306,18.325,18.21,18.309,500000.0
2008-03-19 20:38:00,18.322,18.337,18.206,18.246,400000.0
2008-03-19 20:39:00,18.316,18.323,18.225,18.323,300000.0
2008-03-19 20:40:00,18.315,18.332,18.199,18.296,500000.0
2008-03-19 20:41:00,18.247,18.329,18.219,18.302,500000.0
2008-03-19 20:42:00,18.197,18.317,18.197,18.251,250000.0
2008-03-19 20:43:00,18.232,18.355,18.209,18.319,400000.0
2008-03-19 20:44:00,18.25,18.322,18.207,18.207,350000.0
2008-03-19 20:45:00,18.252,18.343,18.252,18.335,400000.0
2008-03-19 20:46:00,18.203,18.327,18.203,18.327,350000.0
2008-03-19 20:47:00,18.228,18.317,18.22,18.261,350000.0
2008-03-19 20:48:00,18.255,18.296,18.167,18.214,350000.0
2008-03-19 20:49:00,18.25,18.284,18.166,18.267,400000.0
2008-03-19 20:50:00,18.152,18.299,18.152,18.269,550000.0
2008-03-19 20:51:00,18.276,18.319,18.232,18.304,200000.0
2008-03-19 20:52:00,18.181,18.32,18.181,18.32,400000.0
2008-03-19 20:53:00,18.233,18.309,18.204,18.27,400000.0
2008-03-19 20:54:00,18.292,18.307,18.235,18.307,350000.0
2008-03-19 20:55:00,18.241,18.382,18.241,18.242,450000.0
2008-03-19 20:56:00,18.247,18.362,18.214,18.214,350000.0
2008-03-19 20:57:00,18.21,18.33,18.181,18.33,350000.0
2008-03-19 20:58:00,18.341,18.363,18.315,18.318,400000.0
2008-03-19 20:59:00,18.212,18.328,18.196,18.211,550000.0
2008-03-19 21:00:00,18.298,18.357,18.247,18.249,300000.0
2008-03-19 21:01:00,18.247,18.361,18.216,18.344,550000.0
2008-03-19 21:02:00,18.36,18.403,18.317,18.317,450000.0
2008-03-19 21:03:00,18.4,18.4,18.246,18.319,350000.0
2008-03-19 21:04:00,18.295,18.344,18.241,18.343,250000.0
2008-03-19 21:05:00,18.316,18.348,18.286,18.308,350000.0
2008-03-19 21:06:00,18.347,18.347,18.265,18.333,350000.0
2008-03-19 21:07:00,18.278,18.393,18.246,18.246,450000.0
2008-03-19 21:08:00,18.312,18.391,18.307,18.341,400000.0
2008-03-19 21:09:00,18.314,18.405,18.259,18.364,550000.0
2008-03-19 21:10:00,18.299,18.38,18.261,18.339,450000.0
2008-03-19 21:11:00,18.32,18.335,18.252,18.291,300000.0
2008-03-19 21:12:00,18.361,18.361,18.278,18.279,150000.0
2008-03-19 21:13:00,18.271,18.389,18.223,18.286,400000.0
2008-03-19 21:14:00,18.306,18.361,18.288,18.36,300000.0
2008-03-19 21:15:00,18.339,18.342,18.248,18.298,350000.0
2008-03-19 21:16:00,18.293,18.293,18.24,18.24,100000.0
2008-03-19 21:17:00,18.3,18.359,18.3,18.359,100000.0
2008-03-19 21:18:00,18.282,18.351,18.264,18.264,400000.0
2008-03-19 21:19:00,18.339,18.38,18.294,18.38,400000.0
2008-03-19 21:20:00,18.402,18.421,18.288,18.288,450000.0
2008-03-19 21:21:00,18.321,18.416,18.269,18.269,350000.0
2008-03-19 21:22:00,18.321,18.412,18.298,18.312,550000.0
2008-03-19 21:23:00,18.262,18.398,18.262,18.343,550000.0
2008-03-19 21:24:00,18.371,18.371,18.253,18.353,150000.0
2008-03-19 21:25:00,18.258,18.372,18.232,18.328,350000.0
2008-03-19 21:26:00,18.391,18.399,18.315,18.315,250000.0
2008-03-19 21:27:00,18.352,18.352,18.256,18.256,250000.0
2008-03-19 21:28:00,18.355,18.391,18.303,18.303,550000.0
2008-03-19 21:29:00,18.327,18.368,18.283,18.334,350000.0
2008-03-19 21:30:00,18.347,18.361,18.242,18.242,250000.0
2008-03-19 21:31:00,18.381,18.4,18.277,18.277,650000.0
2008-03-19 21:32:00,18.3,18.347,18.26,18.275,450000.0
2008-03-19 21:33:00,18.281,18.359,18.272,18.33,400000.0
2008-03-19 21:34:00,18.331,18.331,18.216,18.272,400000.0
2008-03-19 21:35:00,18.35,18.35,18.255,18.337,450000.0
2008-03-19 21:36:00,18.231,18.323,18.209,18.25,400000.0
2008-03-19 21:37:00,18.245,18.292,18.199,18.279,350000.0
2008-03-19 21:38:00,18.336,18.339,18.336,18.339,100000.0
2008-03-19 21:39:00,18.273,18.335,18.273,18.327,250000.0
2008-03-19 21:40:00,18.327,18.358,18.231,18.348,550000.0
2008-03-19 21:41:00,18.184,18.317,18.184,18.189,150000.0
2008-03-19 21:42:00,18.282,18.323,18.282,18.323,100000.0
2008-03-19 21:43:00,18.234,18.29,18.189,18.209,350000.0
2008-03-19 21:44:00,18.214,18.218,18.183,18.183,150000.0
2008-03-19 21:45:00,18.172,18.308,18.172,18.222,450000.0
2008-03-19 21:46:00,18.177,18.278,18.176,18.235,550000.0
2008-03-19 21:47:00,18.257,18.287,18.185,18.257,350000.0
2008-03-19 21:48:00,18.292,18.294,18.272,18.294,150000.0
2008-03-19 21:49:00,18.233,18.305,18.187,18.305,350000.0
2008-03-19 21:50:00,18.223,18.223,18.169,18.169,100000.0
2008-03-19 21:51:00,18.26,18.295,18.202,18.209,400000.0
2008-03-19 21:52:00,18.217,18.363,18.197,18.212,550000.0
2008-03-19 21:53:00,18.248,18.282,18.248,18.282,100000.0
2008-03-19 21:54:00,18.227,18.31,18.189,18.282,350000.0
2008-03-19 21:55:00,18.318,18.35,18.213,18.213,400000.0
2008-03-19 21:56:00,18.317,18.317,18.237,18.253,250000.0
2008-03-19 21:57:00,18.287,18.339,18.209,18.209,400000.0
2008-03-19 21:58:00,18.321,18.383,18.286,18.302,400000.0
2008-03-19 21:59:00,18.289,18.372,18.289,18.355,350000.0
2008-03-19 22:00:00,18.386,18.395,18.257,18.395,650000.0
2008-03-19 22:01:00,18.28,18.29,18.28,18.29,100000.0
2008-03-19 22:02:00,18.322,18.4,18.272,18.4,500000.0
2008-03-19 22:03:00,18.336,18.393,18.309,18.375,300000.0
2008-03-19 22:04:00,18.365,18.365,18.233,18.281,500000.0
2008-03-19 22:05:00,18.343,18.343,18.307,18.328,200000.0
2008-03-19 22:06:00,18.339,18.355,18.234,18.355,250000.0
2008-03-19 22:07:00,18.281,18.36,18.281,18.36,100000.0
2008-03-19 22:08:00,18.239,18.331,18.175,18.175,400000.0
2008-03-19 22:09:00,18.295,18.32,18.208,18.32,400000.0
2008-03-19 22:10:00,18.275,18.312,18.204,18.204,450000.0
2008-03-19 22:11:00,18.269,18.314,18.237,18.267,450000.0
2008-03-19 22:12:00,18.274,18.334,18.204,18.328,400000.0
2008-03-19 22:13:00,18.261,18.287,18.211,18.287,300000.0
2008-03-19 22:14:00,18.228,18.307,18.177,18.307,350000.0
2008-03-19 22:15:00,18.195,18.273,18.19,18.256,200000.0
2008-03-19 22:16:00,18.286,18.313,18.212,18.284,250000.0
2008-03-19 22:17:00,18.273,18.323,18.273,18.275,350000.0
2008-03-19 22:19:00,18.263,18.304,18.225,18.225,350000.0
2008-03-19 22:20:00,18.248,18.341,18.23,18.244,300000.0
2008-03-19 22:21:00,18.275,18.334,18.206,18.293,550000.0
2008-03-19 22:22:00,18.281,18.37,18.25,18.305,600000.0
2008-03-19 22:23:00,18.296,18.303,18.237,18.237,300000.0
2008-03-19 22:24:00,18.219,18.353,18.219,18.234,350000.0
2008-03-19 22:26:00,18.185,18.298,18.185,18.245,550000.0
2008-03-19 22:27:00,18.283,18.296,18.244,18.244,150000.0
2008-03-19 22:28:00,18.323,18.351,18.263,18.315,500000.0
2008-03-19 22:29:00,18.3,18.331,18.238,18.331,350000.0
2008-03-19 22:30:00,18.243,18.358,18.234,18.358,250000.0
2008-03-19 22:31:00,18.294,18.294,18.241,18.241,100000.0
2008-03-19 22:32:00,18.378,18.378,18.274,18.34,150000.0
2008-03-19 22:33:00,18.314,18.369,18.285,18.339,350000.0
2008-03-19 22:34:00,18.341,18.391,18.236,18.236,400000.0
2008-03-19 22:35:00,18.233,18.383,18.233,18.346,250000.0
2008-03-19 22:36:00,18.349,18.349,18.297,18.297,100000.0
2008-03-19 22:37:00,18.328,18.354,18.277,18.323,450000.0
2008-03-19 22:38:00,18.309,18.356,18.261,18.322,300000.0
2008-03-19 22:39:00,18.342,18.364,18.309,18.317,350000.0
2008-03-19 22:40:00,18.358,18.377,18.252,18.377,400000.0
2008-03-19 22:41:00,18.294,18.373,18.254,18.254,350000.0
2008-03-19 22:42:00,18.339,18.372,18.309,18.372,150000.0
2008-03-19 22:43:00,18.304,18.377,18.259,18.375,350000.0
2008-03-19 22:44:00,18.356,18.363,18.254,18.294,300000.0
2008-03-19 22:45:00,18.257,18.348,18.219,18.284,350000.0
2008-03-19 22:46:00,18.37,18.413,18.285,18.366,400000.0
2008-03-19 22:47:00,18.299,18.36,18.299,18.318,150000.0
2008-03-19 22:49:00,18.397,18.397,18.28,18.381,400000.0
2008-03-19 22:50:00,18.344,18.371,18.263,18.371,350000.0
2008-03-19 22:51:00,18.342,18.342,18.286,18.336,250000.0
2008-03-19 22:52:00,18.314,18.314,18.221,18.221,150000.0
2008-03-19 22:53:00,18.213,18.36,18.213,18.36,400000.0
2008-03-19 22:54:00,18.238,18.319,18.238,18.319,100000.0
2008-03-19 22:55:00,18.216,18.35,18.216,18.265,350000.0
2008-03-19 22:56:00,18.26,18.28,18.185,18.25,350000.0
2008-03-19 22:57:00,18.236,18.236,18.233,18.233,100000.0
2008-03-19 22:58:00,18.32,18.354,18.251,18.354,250000.0
2008-03-19 22:59:00,18.259,18.286,18.194,18.277,300000.0
2008-03-19 23:00:00,18.258,18.305,18.216,18.254,400000.0
2008-03-19 23:01:00,18.248,18.291,18.247,18.291,350000.0
2008-03-19 23:02:00,18.287,18.302,18.217,18.217,200000.0
2008-03-19 23:03:00,18.284,18.342,18.284,18.291,300000.0
2008-03-19 23:04:00,18.25,18.293,18.209,18.209,300000.0
2008-03-19 23:05:00,18.277,18.305,18.229,18.261,300000.0
2008-03-19 23:06:00,18.254,18.332,18.224,18.329,350000.0
2008-03-19 23:07:00,18.213,18.33,18.195,18.303,200000.0
2008-03-19 23:08:00,18.272,18.297,18.272,18.297,100000.0
2008-03-19 23:09:00,18.256,18.334,18.216,18.24,450000.0
2008-03-19 23:10:00,18.218,18.295,18.177,18.244,400000.0
2008-03-19 23:11:00,18.267,18.319,18.261,18.28,400000.0
2008-03-19 23:12:00,18.327,18.328,18.221,18.23,400000.0
2008-03-19 23:14:00,18.308,18.308,18.135,18.168,350000.0
2008-03-19 23:15:00,18.313,18.321,18.271,18.288,450000.0
2008-03-19 23:16:00,18.188,18.286,18.188,18.286,100000.0
2008-03-19 23:20:00,18.207,18.317,18.204,18.317,400000.0
2008-03-19 23:30:00,18.291,18.299,18.204,18.299,250000.0
2008-03-19 23:40:00,18.238,18.313,18.204,18.313,500000.0
2008-03-19 23:50:00,18.243,18.321,18.186,18.186,350000.0
2008-03-19 23:53:00,18.208,18.326,18.208,18.246,250000.0
2008-03-19 23:57:00,18.286,18.286,18.208,18.244,150000.0
2008-03-20 00:00:00,18.289,18.305,18.166,18.176,750000.0
2008-03-20 00:01:00,18.218,18.274,18.218,18.274,100000.0
2008-03-20 00:03:00,18.183,18.256,18.177,18.203,350000.0
2008-03-20 00:04:00,18.254,18.273,18.19,18.264,350000.0
2008-03-20 00:05:00,18.16,18.244,18.16,18.223,250000.0
2008-03-20 00:06:00,18.272,18.288,18.153,18.203,250000.0
2008-03-20 00:07:00,18.134,18.229,18.111,18.216,400000.0
2008-03-20 00:08:00,18.244,18.26,18.127,18.212,500000.0
2008-03-20 00:09:00,18.241,18.247,18.156,18.218,500000.0
2008-03-20 00:10:00,18.192,18.264,18.161,18.161,350000.0
2008-03-20 00:11:00,18.213,18.239,18.154,18.207,300000.0
2008-03-20 00:12:00,18.119,18.291,18.119,18.218,450000.0
2008-03-20 00:13:00,18.172,18.214,18.12,18.139,300000.0
2008-03-20 00:14:00,18.166,18.215,18.138,18.138,250000.0
2008-03-20 00:15:00,18.181,18.207,18.073,18.207,250000.0
2008-03-20 00:16:00,18.235,18.235,18.13,18.16,350000.0
2008-03-20 00:18:00,18.208,18.241,18.196,18.239,350000.0
2008-03-20 00:19:00,18.18,18.238,18.164,18.168,350000.0
2008-03-20 00:20:00,18.266,18.272,18.197,18.272,250000.0
2008-03-20 00:21:00,18.164,18.239,18.164,18.239,100000.0
2008-03-20 00:22:00,18.167,18.167,18.107,18.107,100000.0
2008-03-20 00:23:00,18.235,18.236,18.133,18.236,400000.0
2008-03-20 00:24:00,18.148,18.236,18.121,18.236,250000.0
2008-03-20 00:25:00,18.189,18.24,18.144,18.24,400000.0
2008-03-20 00:26:00,18.184,18.255,18.128,18.238,350000.0
2008-03-20 00:27:00,18.211,18.232,18.176,18.232,200000.0
2008-03-20 00:28:00,18.206,18.206,18.142,18.142,200000.0
2008-03-20 00:29:00,18.201,18.229,18.193,18.193,250000.0
2008-03-20 00:30:00,18.251,18.27,18.202,18.202,400000.0
2008-03-20 00:31:00,18.184,18.235,18.138,18.178,400000.0
2008-03-20 00:32:00,18.161,18.27,18.161,18.197,400000.0
2008-03-20 00:33:00,18.168,18.214,18.094,18.094,450000.0
2008-03-20 00:34:00,18.248,18.292,18.18,18.18,550000.0
2008-03-20 00:35:00,18.239,18.246,18.191,18.246,400000.0
2008-03-20 00:37:00,18.211,18.232,18.186,18.186,200000.0
2008-03-20 00:38:00,18.231,18.26,18.196,18.244,400000.0
2008-03-20 00:39:00,18.165,18.289,18.165,18.209,550000.0
2008-03-20 00:40:00,18.281,18.292,18.25,18.27,350000.0
2008-03-20 00:41:00,18.201,18.268,18.188,18.268,200000.0
2008-03-20 00:42:00,18.231,18.297,18.231,18.259,250000.0
2008-03-20 00:43:00,18.263,18.297,18.233,18.258,500000.0
2008-03-20 00:44:00,18.272,18.295,18.218,18.295,300000.0
2008-03-20 00:45:00,18.258,18.363,18.258,18.316,500000.0
2008-03-20 00:46:00,18.263,18.307,18.22,18.259,350000.0
2008-03-20 00:47:00,18.249,18.284,18.249,18.284,150000.0
2008-03-20 00:49:00,18.24,18.299,18.24,18.291,350000.0
2008-03-20 00:50:00,18.237,18.274,18.193,18.244,550000.0
2008-03-20 00:52:00,18.244,18.292,18.243,18.251,400000.0
2008-03-20 00:53:00,18.284,18.299,18.25,18.294,250000.0
2008-03-20 00:54:00,18.314,18.334,18.236,18.262,400000.0
2008-03-20 00:55:00,18.312,18.312,18.17,18.17,250000.0
2008-03-20 00:56:00,18.267,18.28,18.172,18.267,300000.0
2008-03-20 00:57:00,18.283,18.283,18.195,18.223,300000.0
2008-03-20 00:58:00,18.27,18.278,18.27,18.272,150000.0
2008-03-20 00:59:00,18.21,18.319,18.21,18.285,600000.0
2008-03-20 01:00:00,18.304,18.314,18.206,18.314,350000.0
2008-03-20 01:01:00,18.167,18.285,18.147,18.216,900000.0
2008-03-20 01:02:00,18.293,18.293,18.165,18.165,300000.0
2008-03-20 01:03:00,18.221,18.221,18.217,18.217,100000.0
2008-03-20 01:04:00,18.307,18.322,18.22,18.22,250000.0
2008-03-20 01:05:00,18.272,18.295,18.22,18.234,350000.0
2008-03-20 01:06:00,18.211,18.29,18.211,18.232,350000.0
2008-03-20 01:07:00,18.212,18.261,18.098,18.239,550000.0
2008-03-20 01:08:00,18.221,18.253,18.221,18.253,100000.0
2008-03-20 01:09:00,18.277,18.277,18.182,18.193,350000.0
2008-03-20 01:10:00,18.133,18.223,18.074,18.214,700000.0
2008-03-20 01:11:00,18.213,18.213,18.109,18.156,350000.0
2008-03-20 01:13:00,18.213,18.264,18.168,18.264,400000.0
2008-03-20 01:14:00,18.194,18.201,18.142,18.201,300000.0
2008-03-20 01:15:00,18.169,18.272,18.169,18.181,300000.0
2008-03-20 01:16:00,18.135,18.258,18.135,18.258,400000.0
2008-03-20 01:17:00,18.249,18.274,18.18,18.254,350000.0
2008-03-20 01:18:00,18.304,18.311,18.23,18.292,450000.0
2008-03-20 01:19:00,18.198,18.278,18.173,18.205,400000.0
2008-03-20 01:20:00,18.234,18.256,18.16,18.238,450000.0
2008-03-20 01:21:00,18.193,18.246,18.192,18.246,200000.0
2008-03-20 01:22:00,18.193,18.25,18.193,18.198,350000.0
2008-03-20 01:23:00,18.223,18.277,18.16,18.277,350000.0
2008-03-20 01:24:00,18.283,18.287,18.196,18.274,500000.0
2008-03-20 01:25:00,18.22,18.306,18.177,18.263,400000.0
2008-03-20 01:26:00,18.189,18.264,18.189,18.264,100000.0
2008-03-20 01:27:00,18.221,18.221,18.203,18.203,150000.0
2008-03-20 01:28:00,18.18,18.231,18.139,18.139,350000.0
2008-03-20 01:29:00,18.169,18.208,18.079,18.151,500000.0
2008-03-20 01:30:00,18.106,18.203,18.106,18.203,400000.0
2008-03-20 01:31:00,18.213,18.213,18.201,18.213,200000.0
2008-03-20 01:32:00,18.205,18.214,18.104,18.181,500000.0
2008-03-20 01:33:00,18.148,18.205,18.136,18.168,400000.0
2008-03-20 01:34:00,18.188,18.201,18.131,18.201,400000.0
2008-03-20 01:35:00,18.219,18.219,18.097,18.218,400000.0
2008-03-20 01:37:00,18.166,18.233,18.162,18.162,350000.0
2008-03-20 01:38:00,18.214,18.235,18.177,18.229,350000.0
2008-03-20 01:39:00,18.187,18.298,18.175,18.206,300000.0
2008-03-20 01:40:00,18.233,18.251,18.13,18.222,550000.0
2008-03-20 01:41:00,18.211,18.213,18.174,18.177,250000.0
2008-03-20 01:42:00,18.223,18.276,18.144,18.252,500000.0
2008-03-20 01:43:00,18.159,18.245,18.127,18.134,350000.0
2008-03-20 01:44:00,18.147,18.235,18.096,18.105,400000.0
2008-03-20 01:45:00,18.214,18.214,18.059,18.124,400000.0
2008-03-20 01:46:00,18.208,18.208,18.115,18.149,250000.0
2008-03-20 01:47:00,18.122,18.236,18.104,18.15,400000.0
2008-03-20 01:48:00,18.193,18.228,18.132,18.199,350000.0
2008-03-20 01:49:00,18.101,18.191,18.086,18.154,350000.0
2008-03-20 01:50:00,18.168,18.168,18.049,18.115,400000.0
2008-03-20 01:51:00,18.02,18.079,18.02,18.079,450000.0
2008-03-20 01:52:00,18.091,18.166,18.038,18.155,500000.0
2008-03-20 01:53:00,18.084,18.18,18.034,18.18,350000.0
2008-03-20 01:54:00,18.182,18.182,18.078,18.078,100000.0
2008-03-20 01:55:00,18.075,18.16,18.046,18.16,600000.0
2008-03-20 01:56:00,18.159,18.162,18.076,18.162,400000.0
2008-03-20 01:57:00,18.043,18.139,18.043,18.108,400000.0
2008-03-20 01:58:00,18.117,18.133,18.061,18.092,300000.0
2008-03-20 01:59:00,18.099,18.174,18.078,18.171,350000.0
2008-03-20 02:00:00,18.103,18.162,18.074,18.074,350000.0
2008-03-20 02:01:00,18.055,18.105,18.055,18.105,100000.0
2008-03-20 02:02:00,18.13,18.146,18.043,18.146,250000.0
2008-03-20 02:03:00,18.126,18.183,18.105,18.13,350000.0
2008-03-20 02:04:00,18.089,18.161,18.076,18.131,300000.0
2008-03-20 02:05:00,18.053,18.159,18.041,18.132,350000.0
2008-03-20 02:06:00,18.098,18.149,18.098,18.115,250000.0
2008-03-20 02:07:00,18.02,18.131,18.02,18.109,250000.0
2008-03-20 02:08:00,18.104,18.202,18.104,18.143,400000.0
2008-03-20 02:09:00,18.116,18.16,18.048,18.102,550000.0
2008-03-20 02:10:00,18.15,18.15,18.109,18.116,400000.0
2008-03-20 02:11:00,18.101,18.152,18.036,18.071,550000.0
2008-03-20 02:12:00,18.16,18.187,18.059,18.132,550000.0
2008-03-20 02:13:00,18.175,18.178,18.073,18.122,400000.0
2008-03-20 02:14:00,18.042,18.151,18.042,18.151,200000.0
2008-03-20 02:15:00,18.156,18.156,18.045,18.076,250000.0
2008-03-20 02:16:00,18.093,18.142,18.063,18.107,300000.0
2008-03-20 02:17:00,18.166,18.166,18.069,18.108,400000.0
2008-03-20 02:18:00,18.112,18.217,18.059,18.059,250000.0
2008-03-20 02:19:00,18.16,18.16,18.023,18.11,500000.0
2008-03-20 02:20:00,18.081,18.146,18.026,18.146,500000.0
2008-03-20 02:21:00,18.119,18.157,17.997,18.005,400000.0
2008-03-20 02:22:00,18.134,18.142,18.066,18.066,350000.0
2008-03-20 02:23:00,18.004,18.004,17.927,17.959,250000.0
2008-03-20 02:24:00,17.892,18.015,17.892,18.01,500000.0
2008-03-20 02:25:00,18.084,18.098,17.98,18.046,350000.0
2008-03-20 02:26:00,18.093,18.093,17.979,18.044,400000.0
2008-03-20 02:27:00,17.979,18.1,17.979,18.061,400000.0
2008-03-20 02:28:00,18.034,18.139,17.977,17.977,450000.0
2008-03-20 02:29:00,18.089,18.089,17.98,18.072,400000.0
2008-03-20 02:30:00,17.989,18.057,17.949,17.949,300000.0
2008-03-20 02:31:00,18.011,18.037,17.913,17.948,400000.0
2008-03-20 02:32:00,17.993,18.087,17.974,18.023,300000.0
2008-03-20 02:33:00,17.927,18.072,17.927,17.949,450000.0
2008-03-20 02:34:00,18.024,18.073,17.914,18.048,400000.0
2008-03-20 02:35:00,17.985,18.043,17.985,18.034,300000.0
2008-03-20 02:36:00,17.995,18.068,17.909,17.948,400000.0
2008-03-20 02:37:00,17.986,18.023,17.894,18.023,350000.0
2008-03-20 02:38:00,18.007,18.007,17.886,17.936,500000.0
2008-03-20 02:39:00,17.943,17.943,17.828,17.832,300000.0
2008-03-20 02:40:00,17.937,18.025,17.854,17.854,400000.0
2008-03-20 02:41:00,17.796,17.905,17.782,17.9,400000.0
2008-03-20 02:42:00,17.946,17.978,17.825,17.825,300000.0
2008-03-20 02:43:00,17.992,18.016,17.897,17.908,350000.0
2008-03-20 02:44:00,17.946,17.965,17.942,17.963,350000.0
2008-03-20 02:45:00,17.992,18.002,17.904,17.934,400000.0
2008-03-20 02:46:00,17.942,17.991,17.877,17.877,500000.0
2008-03-20 02:47:00,17.914,17.935,17.81,17.914,500000.0
2008-03-20 02:48:00,17.948,17.98,17.862,17.901,400000.0
2008-03-20 02:49:00,17.883,17.943,17.824,17.917,500000.0
2008-03-20 02:50:00,17.969,17.969,17.835,17.875,350000.0
2008-03-20 02:51:00,17.969,17.969,17.883,17.883,100000.0
2008-03-20 02:52:00,17.886,17.929,17.865,17.878,350000.0
2008-03-20 02:53:00,17.901,17.956,17.862,17.878,550000.0
2008-03-20 02:54:00,17.897,17.928,17.854,17.917,450000.0
2008-03-20 02:55:00,17.93,17.971,17.874,17.88,400000.0
2008-03-20 02:56:00,17.879,17.936,17.866,17.923,400000.0
2008-03-20 02:57:00,17.87,17.898,17.837,17.837,400000.0
2008-03-20 02:58:00,17.897,17.928,17.796,17.866,500000.0
2008-03-20 02:59:00,17.835,17.864,17.733,17.736,550000.0
2008-03-20 03:00:00,17.76,17.85,17.716,17.781,500000.0
2008-03-20 03:01:00,17.715,17.79,17.699,17.699,350000.0
2008-03-20 03:02:00,17.768,17.783,17.688,17.703,350000.0
2008-03-20 03:03:00,17.721,17.795,17.721,17.781,250000.0
2008-03-20 03:04:00,17.83,17.83,17.717,17.778,400000.0
2008-03-20 03:05:00,17.679,17.818,17.679,17.76,400000.0
2008-03-20 03:06:00,17.773,17.773,17.706,17.761,450000.0
2008-03-20 03:07:00,17.767,17.797,17.68,17.738,300000.0
2008-03-20 03:08:00,17.762,17.775,17.656,17.662,300000.0
2008-03-20 03:09:00,17.69,17.712,17.69,17.712,150000.0
2008-03-20 03:10:00,17.681,17.799,17.681,17.777,250000.0
2008-03-20 03:11:00,17.699,17.747,17.696,17.723,400000.0
2008-03-20 03:12:00,17.745,17.775,17.73,17.758,350000.0
2008-03-20 03:13:00,17.665,17.815,17.665,17.815,250000.0
2008-03-20 03:14:00,17.799,17.799,17.697,17.758,700000.0
2008-03-20 03:15:00,17.737,17.801,17.702,17.801,350000.0
2008-03-20 03:16:00,17.884,17.922,17.81,17.81,400000.0
2008-03-20 03:17:00,17.881,17.929,17.79,17.839,500000.0
2008-03-20 03:18:00,17.973,17.975,17.824,17.924,450000.0
2008-03-20 03:19:00,17.927,17.931,17.899,17.928,250000.0
2008-03-20 03:20:00,17.834,17.939,17.831,17.872,250000.0
2008-03-20 03:21:00,17.864,17.893,17.786,17.884,400000.0
2008-03-20 03:22:00,17.859,17.952,17.857,17.906,550000.0
2008-03-20 03:23:00,17.851,17.935,17.849,17.849,350000.0
2008-03-20 03:24:00,17.821,17.923,17.821,17.863,350000.0
2008-03-20 03:25:00,17.93,17.93,17.873,17.886,400000.0
2008-03-20 03:26:00,17.884,17.908,17.798,17.798,350000.0
2008-03-20 03:27:00,17.869,17.928,17.844,17.844,350000.0
2008-03-20 03:28:00,17.848,17.916,17.798,17.916,300000.0
2008-03-20 03:29:00,17.769,17.894,17.769,17.894,400000.0
2008-03-20 03:30:00,17.922,17.922,17.797,17.915,400000.0
2008-03-20 03:31:00,17.962,17.982,17.839,17.915,500000.0
2008-03-20 03:32:00,17.978,17.984,17.836,17.836,250000.0
2008-03-20 03:33:00,17.882,17.954,17.823,17.913,650000.0
2008-03-20 03:34:00,17.914,17.963,17.816,17.963,550000.0
2008-03-20 03:35:00,17.966,18.002,17.861,17.861,400000.0
2008-03-20 03:36:00,17.925,17.983,17.843,17.983,400000.0
2008-03-20 03:38:00,17.922,17.936,17.855,17.936,300000.0
2008-03-20 03:39:00,17.944,18.003,17.934,17.945,550000.0
2008-03-20 03:40:00,17.974,17.994,17.902,17.957,500000.0
2008-03-20 03:41:00,17.793,17.944,17.786,17.786,450000.0
2008-03-20 03:42:00,17.869,17.934,17.833,17.833,400000.0
2008-03-20 03:43:00,17.865,17.973,17.853,17.871,550000.0
2008-03-20 03:44:00,17.894,17.894,17.782,17.8,500000.0
2008-03-20 03:45:00,17.819,17.895,17.768,17.77,450000.0
2008-03-20 03:46:00,17.779,17.887,17.736,17.887,550000.0
2008-03-20 03:47:00,17.823,17.958,17.823,17.832,350000.0
2008-03-20 03:48:00,17.832,17.918,17.819,17.866,450000.0
2008-03-20 03:49:00,17.907,17.928,17.803,17.803,400000.0
2008-03-20 03:50:00,17.868,17.935,17.758,17.919,600000.0
2008-03-20 03:51:00,17.821,17.933,17.738,17.933,700000.0
2008-03-20 03:52:00,17.966,17.983,17.852,17.932,400000.0
2008-03-20 03:53:00,17.893,17.963,17.837,17.921,550000.0
2008-03-20 03:54:00,17.947,17.965,17.823,17.903,400000.0
2008-03-20 03:55:00,17.821,17.93,17.785,17.819,700000.0
2008-03-20 03:56:00,17.944,17.963,17.809,17.963,650000.0
2008-03-20 03:57:00,17.851,17.962,17.846,17.846,550000.0
2008-03-20 03:58:00,17.86,17.941,17.822,17.941,400000.0
2008-03-20 03:59:00,17.906,17.997,17.828,17.828,600000.0
2008-03-20 04:00:00,17.872,17.985,17.872,17.968,400000.0
2008-03-20 04:01:00,17.849,17.971,17.816,17.862,500000.0
2008-03-20 04:02:00,17.945,17.978,17.866,17.978,400000.0
2008-03-20 04:03:00,17.965,18.005,17.893,17.893,150000.0
2008-03-20 04:04:00,17.85,17.953,17.83,17.853,300000.0
2008-03-20 04:05:00,17.921,17.949,17.823,17.936,350000.0
2008-03-20 04:06:00,17.858,17.957,17.852,17.941,400000.0
2008-03-20 04:07:00,17.964,17.978,17.839,17.978,300000.0
2008-03-20 04:08:00,17.92,17.992,17.864,17.948,350000.0
2008-03-20 04:09:00,17.921,17.967,17.881,17.942,300000.0
2008-03-20 04:10:00,17.862,17.957,17.855,17.867,400000.0
2008-03-20 04:11:00,17.85,17.927,17.795,17.846,300000.0
2008-03-20 04:12:00,17.859,17.965,17.859,17.874,300000.0
2008-03-20 04:13:00,17.934,17.978,17.83,17.886,500000.0
2008-03-20 04:14:00,17.938,17.938,17.809,17.843,300000.0
2008-03-20 04:15:00,17.861,17.919,17.79,17.89,350000.0
2008-03-20 04:16:00,17.928,17.951,17.928,17.951,150000.0
2008-03-20 04:17:00,17.832,17.875,17.832,17.875,200000.0
2008-03-20 04:18:00,17.972,17.972,17.852,17.852,200000.0
2008-03-20 04:19:00,17.907,17.982,17.843,17.968,600000.0
2008-03-20 04:20:00,17.867,17.972,17.824,17.901,550000.0
2008-03-20 04:21:00,17.947,18.002,17.872,18.002,250000.0
2008-03-20 04:22:00,17.958,17.987,17.85,17.939,250000.0
2008-03-20 04:23:00,17.984,17.992,17.863,17.863,450000.0
2008-03-20 04:24:00,17.999,18.025,17.888,17.937,300000.0
2008-03-20 04:25:00,17.977,18.008,17.868,17.965,500000.0
2008-03-20 04:26:00,17.97,18.003,17.892,18.002,350000.0
2008-03-20 04:27:00,17.926,18.011,17.87,17.99,400000.0
2008-03-20 04:28:00,17.911,17.959,17.883,17.936,450000.0
2008-03-20 04:29:00,17.988,18.008,17.865,17.95,650000.0
2008-03-20 04:30:00,17.888,17.987,17.879,17.891,250000.0
2008-03-20 04:31:00,17.985,17.985,17.89,17.935,250000.0
2008-03-20 04:32:00,17.938,17.965,17.834,17.834,300000.0
2008-03-20 04:33:00,17.904,17.904,17.904,17.904,50000.0
2008-03-20 04:34:00,17.992,17.992,17.935,17.944,250000.0
2008-03-20 04:35:00,17.903,17.943,17.903,17.928,200000.0
2008-03-20 04:36:00,18.015,18.024,17.908,17.93,400000.0
2008-03-20 04:37:00,17.906,18.013,17.906,17.973,300000.0
2008-03-20 04:38:00,17.97,18.022,17.934,17.973,350000.0
2008-03-20 04:39:00,17.973,18.061,17.933,17.966,650000.0
2008-03-20 04:40:00,17.999,17.999,17.868,17.87,300000.0
2008-03-20 04:41:00,17.888,18.034,17.888,18.034,300000.0
2008-03-20 04:42:00,17.875,18.031,17.875,18.031,350000.0
2008-03-20 04:43:00,17.992,17.992,17.905,17.936,700000.0
2008-03-20 04:44:00,18.061,18.07,17.981,18.063,350000.0
2008-03-20 04:45:00,17.932,18.02,17.909,18.001,700000.0
2008-03-20 04:46:00,17.905,17.998,17.869,17.984,800000.0
2008-03-20 04:47:00,17.978,18.067,17.944,17.963,750000.0
2008-03-20 04:48:00,18.006,18.045,17.877,18.031,550000.0
2008-03-20 04:49:00,18.035,18.049,17.9,17.954,400000.0
2008-03-20 04:50:00,17.909,18.009,17.89,17.924,400000.0
2008-03-20 04:51:00,17.963,18.041,17.938,18.041,600000.0
2008-03-20 04:52:00,18.033,18.082,17.95,17.95,250000.0
2008-03-20 04:53:00,17.991,18.014,17.945,18.014,350000.0
2008-03-20 04:54:00,18.073,18.073,17.988,17.989,300000.0
2008-03-20 04:55:00,18.005,18.024,17.921,17.99,550000.0
2008-03-20 04:56:00,18.046,18.046,17.898,17.991,400000.0
2008-03-20 04:57:00,18.01,18.061,17.939,18.039,550000.0
2008-03-20 04:58:00,17.984,18.023,17.939,17.972,250000.0
2008-03-20 04:59:00,17.948,18.006,17.857,17.959,450000.0
2008-03-20 05:00:00,17.988,17.997,17.916,17.948,500000.0
2008-03-20 05:01:00,17.998,17.998,17.9,17.986,400000.0
2008-03-20 05:02:00,17.9,18.004,17.869,17.886,550000.0
2008-03-20 05:03:00,17.896,17.991,17.882,17.991,350000.0
2008-03-20 05:04:00,17.943,17.985,17.846,17.926,450000.0
2008-03-20 05:05:00,17.956,17.966,17.852,17.952,550000.0
2008-03-20 05:06:00,17.958,17.971,17.856,17.892,650000.0
2008-03-20 05:07:00,17.941,18.003,17.893,17.985,200000.0
2008-03-20 05:08:00,17.969,17.969,17.841,17.861,350000.0
2008-03-20 05:09:00,17.925,18.003,17.905,17.959,500000.0
2008-03-20 05:10:00,17.974,17.993,17.878,17.878,400000.0
2008-03-20 05:11:00,17.876,17.991,17.876,17.894,500000.0
2008-03-20 05:12:00,17.957,17.957,17.86,17.88,250000.0
2008-03-20 05:13:00,17.985,17.985,17.885,17.976,300000.0
2008-03-20 05:14:00,17.95,17.995,17.908,17.955,550000.0
2008-03-20 05:15:00,17.958,17.976,17.886,17.966,450000.0
2008-03-20 05:16:00,17.897,18.024,17.897,17.928,200000.0
2008-03-20 05:17:00,18.005,18.009,17.919,18.009,150000.0
2008-03-20 05:18:00,17.932,17.999,17.87,17.87,250000.0
2008-03-20 05:19:00,17.957,18.022,17.906,17.945,450000.0
2008-03-20 05:20:00,18.001,18.082,17.893,17.953,500000.0
2008-03-20 05:21:00,17.942,17.942,17.907,17.907,100000.0
2008-03-20 05:22:00,18.02,18.038,17.955,18.031,300000.0
2008-03-20 05:23:00,17.919,17.988,17.86,17.988,550000.0
2008-03-20 05:24:00,18.028,18.035,17.893,17.893,350000.0
2008-03-20 05:25:00,18.041,18.041,17.896,17.943,400000.0
2008-03-20 05:26:00,17.958,18.011,17.951,18.001,350000.0
2008-03-20 05:27:00,17.979,18.013,17.928,17.975,250000.0
2008-03-20 05:28:00,18.033,18.119,17.94,17.94,500000.0
2008-03-20 05:29:00,17.971,18.04,17.872,18.04,400000.0
2008-03-20 05:30:00,17.931,18.086,17.931,18.057,300000.0
2008-03-20 05:31:00,17.913,18.054,17.913,18.054,700000.0
2008-03-20 05:32:00,18.071,18.079,17.944,18.056,300000.0
2008-03-20 05:33:00,18.024,18.036,17.925,18.036,250000.0
2008-03-20 05:34:00,18.012,18.012,17.92,17.92,400000.0
2008-03-20 05:35:00,18.013,18.041,17.944,18.006,400000.0
2008-03-20 05:36:00,18.063,18.079,17.981,17.981,350000.0
2008-03-20 05:37:00,18.096,18.096,17.975,17.975,450000.0
2008-03-20 05:38:00,18.036,18.09,17.983,18.007,400000.0
2008-03-20 05:39:00,18.02,18.045,17.935,18.031,400000.0
2008-03-20 05:40:00,17.928,18.054,17.928,17.98,750000.0
2008-03-20 05:41:00,17.955,18.015,17.913,18.015,150000.0
2008-03-20 05:42:00,18.014,18.061,17.917,18.049,500000.0
2008-03-20 05:43:00,18.049,18.069,17.956,18.069,550000.0
2008-03-20 05:44:00,18.087,18.087,18.085,18.085,100000.0
2008-03-20 05:45:00,18.021,18.071,17.961,18.066,350000.0
2008-03-20 05:46:00,18.027,18.107,18.027,18.077,150000.0
2008-03-20 05:47:00,18.113,18.139,17.978,18.057,550000.0
2008-03-20 05:48:00,18.115,18.126,17.987,18.002,400000.0
2008-03-20 05:49:00,18.012,18.102,18.005,18.102,300000.0
2008-03-20 05:50:00,17.939,18.096,17.939,18.096,250000.0
2008-03-20 05:51:00,18.014,18.105,18.014,18.053,450000.0
2008-03-20 05:52:00,18.012,18.135,18.012,18.087,250000.0
2008-03-20 05:54:00,18.04,18.149,18.04,18.127,350000.0
2008-03-20 05:55:00,18.09,18.111,17.99,18.108,250000.0
2008-03-20 05:56:00,18.048,18.099,18.0,18.099,250000.0
2008-03-20 05:57:00,18.006,18.117,17.993,18.117,200000.0
2008-03-20 05:58:00,18.132,18.137,18.131,18.137,150000.0
2008-03-20 05:59:00,18.079,18.151,18.043,18.11,550000.0
2008-03-20 06:00:00,18.007,18.097,17.97,18.097,900000.0
2008-03-20 06:01:00,17.997,18.112,17.971,18.112,550000.0
2008-03-20 06:02:00,18.046,18.129,17.995,18.115,550000.0
2008-03-20 06:03:00,17.993,18.07,17.976,18.05,550000.0
2008-03-20 06:04:00,18.104,18.104,18.001,18.065,300000.0
2008-03-20 06:05:00,18.066,18.124,18.054,18.054,300000.0
2008-03-20 06:06:00,18.049,18.106,17.996,17.996,350000.0
2008-03-20 06:07:00,18.064,18.125,18.041,18.041,350000.0
2008-03-20 06:08:00,18.095,18.095,18.01,18.063,400000.0
2008-03-20 06:09:00,17.976,18.062,17.969,18.062,350000.0
2008-03-20 06:10:00,18.018,18.094,17.97,17.97,400000.0
2008-03-20 06:11:00,18.088,18.128,17.989,18.1,350000.0
2008-03-20 06:12:00,18.005,18.091,17.966,17.987,400000.0
2008-03-20 06:13:00,18.031,18.083,17.985,18.037,350000.0
2008-03-20 06:15:00,17.967,18.087,17.955,18.087,250000.0
2008-03-20 06:16:00,18.019,18.098,18.019,18.098,350000.0
2008-03-20 06:17:00,18.048,18.116,18.037,18.073,350000.0
2008-03-20 06:18:00,18.093,18.098,17.986,18.023,350000.0
2008-03-20 06:19:00,18.053,18.094,17.982,18.094,300000.0
2008-03-20 06:20:00,18.02,18.088,18.002,18.022,300000.0
2008-03-20 06:21:00,18.044,18.1,18.021,18.021,400000.0
2008-03-20 06:24:00,18.083,18.083,17.956,17.963,300000.0
2008-03-20 06:25:00,18.105,18.157,18.007,18.007,400000.0
2008-03-20 06:26:00,18.043,18.101,17.979,18.093,250000.0
2008-03-20 06:27:00,18.048,18.048,18.035,18.035,100000.0
2008-03-20 06:29:00,18.049,18.055,17.997,18.055,150000.0
2008-03-20 06:30:00,18.015,18.123,18.011,18.032,500000.0
2008-03-20 06:31:00,18.023,18.109,17.978,17.978,350000.0
2008-03-20 06:32:00,18.101,18.118,18.009,18.039,450000.0
2008-03-20 06:33:00,17.968,18.102,17.966,18.091,350000.0
2008-03-20 06:34:00,17.965,18.071,17.962,18.008,400000.0
2008-03-20 06:35:00,18.067,18.072,17.959,17.959,400000.0
2008-03-20 06:36:00,18.048,18.072,18.048,18.072,100000.0
2008-03-20 06:37:00,18.098,18.106,18.003,18.064,400000.0
2008-03-20 06:38:00,18.087,18.087,17.988,17.988,350000.0
2008-03-20 06:39:00,18.04,18.065,17.976,18.006,300000.0
2008-03-20 06:40:00,18.069,18.072,17.967,17.978,400000.0
2008-03-20 06:41:00,17.958,18.126,17.958,18.02,350000.0
2008-03-20 06:42:00,17.974,18.115,17.974,18.1,350000.0
2008-03-20 06:43:00,18.089,18.089,17.934,18.047,450000.0
2008-03-20 06:44:00,18.005,18.12,17.996,18.086,400000.0
2008-03-20 06:45:00,18.083,18.091,17.956,18.056,800000.0
2008-03-20 06:46:00,18.056,18.063,18.056,18.063,100000.0
2008-03-20 06:47:00,17.993,18.034,17.923,18.005,250000.0
2008-03-20 06:48:00,18.043,18.043,17.927,18.023,300000.0
2008-03-20 06:49:00,18.057,18.057,17.904,17.904,350000.0
2008-03-20 06:50:00,17.955,18.026,17.914,17.914,400000.0
2008-03-20 06:51:00,17.988,18.024,17.983,18.017,300000.0
2008-03-20 06:52:00,17.872,18.008,17.872,18.008,350000.0
2008-03-20 06:53:00,17.952,17.975,17.848,17.877,300000.0
2008-03-20 06:54:00,17.876,17.959,17.874,17.874,300000.0
2008-03-20 06:55:00,17.914,17.958,17.914,17.933,250000.0
2008-03-20 06:56:00,17.954,17.971,17.866,17.971,200000.0
2008-03-20 06:57:00,17.936,17.946,17.889,17.889,350000.0
2008-03-20 06:58:00,17.889,17.933,17.835,17.933,250000.0
2008-03-20 06:59:00,17.864,18.006,17.849,17.849,750000.0
2008-03-20 07:00:00,17.842,17.954,17.83,17.87,500000.0
2008-03-20 07:03:00,17.916,17.962,17.872,17.935,500000.0
2008-03-20 07:04:00,17.943,17.976,17.882,17.882,250000.0
2008-03-20 07:05:00,17.926,17.992,17.926,17.971,400000.0
2008-03-20 07:06:00,17.918,17.966,17.866,17.887,400000.0
2008-03-20 07:07:00,17.97,17.97,17.863,17.958,350000.0
2008-03-20 07:08:00,17.867,17.98,17.858,17.887,600000.0
2008-03-20 07:09:00,17.939,17.939,17.845,17.923,400000.0
2008-03-20 07:10:00,17.861,17.998,17.854,17.946,350000.0
2008-03-20 07:11:00,17.875,17.93,17.875,17.93,250000.0
2008-03-20 07:12:00,17.954,17.981,17.892,17.897,300000.0
2008-03-20 07:13:00,17.869,18.002,17.869,17.874,400000.0
2008-03-20 07:14:00,17.851,17.951,17.851,17.903,400000.0
2008-03-20 07:15:00,17.952,17.986,17.867,17.986,300000.0
2008-03-20 07:16:00,17.949,17.991,17.923,17.991,150000.0
2008-03-20 07:17:00,17.966,18.017,17.916,17.966,350000.0
2008-03-20 07:18:00,17.908,17.984,17.906,17.984,350000.0
2008-03-20 07:19:00,18.02,18.02,17.888,17.976,550000.0
2008-03-20 07:20:00,17.935,18.044,17.917,17.991,350000.0
2008-03-20 07:21:00,18.005,18.044,17.951,18.044,400000.0
2008-03-20 07:22:00,18.015,18.021,17.933,18.016,550000.0
2008-03-20 07:23:00,17.993,18.007,17.915,17.915,350000.0
2008-03-20 07:24:00,17.955,18.024,17.9,18.024,300000.0
2008-03-20 07:25:00,17.972,18.031,17.906,18.031,300000.0
2008-03-20 07:26:00,18.047,18.047,17.975,17.975,150000.0
2008-03-20 07:27:00,18.033,18.087,17.997,17.997,200000.0
2008-03-20 07:28:00,18.019,18.072,17.967,17.992,350000.0
2008-03-20 07:29:00,18.025,18.059,18.007,18.007,400000.0
2008-03-20 07:30:00,18.018,18.07,17.918,17.974,550000.0
2008-03-20 07:31:00,18.021,18.124,17.983,18.089,400000.0
2008-03-20 07:32:00,17.953,18.092,17.953,17.984,500000.0
2008-03-20 07:33:00,17.994,18.048,17.957,18.048,350000.0
2008-03-20 07:34:00,17.923,18.044,17.922,18.044,400000.0
2008-03-20 07:35:00,17.994,18.043,17.93,17.975,250000.0
2008-03-20 07:36:00,18.047,18.047,17.948,18.031,250000.0
2008-03-20 07:37:00,18.06,18.071,17.986,17.986,250000.0
2008-03-20 07:38:00,17.985,18.083,17.952,18.051,450000.0
2008-03-20 07:39:00,18.017,18.053,17.913,18.037,400000.0
2008-03-20 07:40:00,17.98,18.018,17.944,18.018,350000.0
2008-03-20 07:41:00,18.011,18.069,17.94,17.974,400000.0
2008-03-20 07:42:00,18.08,18.105,17.969,17.994,350000.0
2008-03-20 07:43:00,18.094,18.123,17.975,18.061,550000.0
2008-03-20 07:44:00,18.06,18.077,17.996,18.077,400000.0
2008-03-20 07:45:00,18.067,18.095,18.005,18.005,350000.0
2008-03-20 07:46:00,18.081,18.081,17.952,18.032,550000.0
2008-03-20 07:47:00,17.979,18.089,17.946,17.946,350000.0
2008-03-20 07:48:00,17.994,18.093,17.951,17.951,550000.0
2008-03-20 07:49:00,17.961,18.092,17.961,17.977,250000.0
2008-03-20 07:50:00,18.067,18.067,17.953,18.002,450000.0
2008-03-20 07:51:00,18.063,18.1,17.946,18.037,500000.0
2008-03-20 07:52:00,18.031,18.031,17.92,17.92,350000.0
2008-03-20 07:53:00,18.007,18.071,17.96,17.984,400000.0
2008-03-20 07:54:00,18.022,18.059,17.937,17.967,350000.0
2008-03-20 07:55:00,18.058,18.058,17.926,18.028,350000.0
2008-03-20 07:56:00,18.056,18.056,17.968,17.968,400000.0
2008-03-20 07:57:00,17.949,17.949,17.933,17.933,100000.0
2008-03-20 07:58:00,18.034,18.07,17.964,18.029,350000.0
2008-03-20 07:59:00,17.929,18.089,17.929,17.964,500000.0
2008-03-20 08:00:00,17.955,18.105,17.955,18.024,500000.0
2008-03-20 08:01:00,18.015,18.032,17.927,17.927,300000.0
2008-03-20 08:02:00,18.048,18.09,17.96,17.96,400000.0
2008-03-20 08:03:00,18.073,18.085,17.947,18.039,500000.0
2008-03-20 08:04:00,17.954,18.045,17.954,18.036,300000.0
2008-03-20 08:05:00,17.968,18.028,17.935,17.965,400000.0
2008-03-20 08:06:00,18.036,18.075,17.929,18.075,400000.0
2008-03-20 08:07:00,18.078,18.078,17.959,18.039,450000.0
2008-03-20 08:08:00,17.978,18.071,17.924,18.048,400000.0
2008-03-20 08:09:00,18.041,18.041,17.918,17.976,400000.0
2008-03-20 08:10:00,18.037,18.085,17.996,18.019,250000.0
2008-03-20 08:11:00,17.956,18.047,17.919,17.959,500000.0
2008-03-20 08:12:00,18.074,18.082,17.995,18.069,400000.0
2008-03-20 08:13:00,17.979,18.051,17.97,17.97,400000.0
2008-03-20 08:14:00,18.059,18.094,17.952,18.072,400000.0
2008-03-20 08:15:00,17.95,18.054,17.95,18.016,350000.0
2008-03-20 08:16:00,18.0,18.083,17.994,18.041,500000.0
2008-03-20 08:17:00,18.093,18.141,17.98,18.038,400000.0
2008-03-20 08:18:00,18.084,18.084,17.93,18.041,500000.0
2008-03-20 08:19:00,18.075,18.121,18.012,18.012,250000.0
2008-03-20 08:20:00,18.002,18.089,17.946,18.079,400000.0
2008-03-20 08:21:00,18.085,18.085,17.949,17.982,400000.0
2008-03-20 08:22:00,17.99,18.073,17.945,18.073,550000.0
2008-03-20 08:23:00,17.928,18.06,17.928,17.959,400000.0
2008-03-20 08:24:00,18.055,18.058,17.955,18.058,400000.0
2008-03-20 08:25:00,17.989,18.097,17.956,18.029,400000.0
2008-03-20 08:26:00,18.025,18.074,17.971,18.057,400000.0
2008-03-20 08:27:00,18.044,18.09,17.964,17.964,300000.0
2008-03-20 08:28:00,17.985,18.038,17.947,18.021,300000.0
2008-03-20 08:29:00,18.078,18.099,17.967,17.967,400000.0
2008-03-20 08:30:00,18.005,18.173,18.005,18.105,500000.0
2008-03-20 08:31:00,18.074,18.119,18.024,18.024,450000.0
2008-03-20 08:32:00,17.988,18.086,17.96,18.086,400000.0
2008-03-20 08:33:00,17.96,18.083,17.96,18.063,450000.0
2008-03-20 08:34:00,17.929,18.077,17.929,18.077,500000.0
2008-03-20 08:35:00,18.063,18.094,17.972,18.054,550000.0
2008-03-20 08:36:00,18.006,18.008,17.952,17.952,350000.0
2008-03-20 08:37:00,17.984,18.085,17.957,18.061,400000.0
2008-03-20 08:38:00,18.082,18.095,17.986,18.022,400000.0
2008-03-20 08:39:00,18.049,18.051,17.985,18.013,500000.0
2008-03-20 08:40:00,18.086,18.086,17.933,18.04,350000.0
2008-03-20 08:41:00,17.933,18.058,17.933,17.973,400000.0
2008-03-20 08:42:00,18.063,18.07,17.935,18.057,500000.0
2008-03-20 08:43:00,17.991,18.086,17.978,18.054,500000.0
2008-03-20 08:45:00,18.018,18.068,17.958,17.98,350000.0
2008-03-20 08:46:00,18.02,18.052,17.902,17.921,550000.0
2008-03-20 08:47:00,17.948,18.039,17.881,18.032,550000.0
2008-03-20 08:48:00,17.991,18.068,17.952,17.976,500000.0
2008-03-20 08:49:00,18.038,18.038,17.961,18.022,500000.0
2008-03-20 08:50:00,17.976,18.098,17.933,17.97,550000.0
2008-03-20 08:51:00,17.982,18.066,17.978,18.06,450000.0
2008-03-20 08:54:00,18.04,18.086,17.994,18.006,350000.0
2008-03-20 08:55:00,18.038,18.081,17.946,17.996,450000.0
2008-03-20 08:57:00,18.015,18.05,17.977,17.982,350000.0
2008-03-20 08:58:00,18.036,18.089,17.989,18.003,500000.0
2008-03-20 08:59:00,18.089,18.089,17.954,18.012,350000.0
2008-03-20 09:00:00,18.026,18.056,18.009,18.009,450000.0
2008-03-20 09:01:00,18.079,18.113,18.015,18.071,1250000.0
2008-03-20 09:02:00,18.059,18.077,17.947,17.947,350000.0
2008-03-20 09:03:00,17.983,18.098,17.978,18.098,350000.0
2008-03-20 09:04:00,18.042,18.066,17.979,17.994,450000.0
2008-03-20 09:05:00,18.06,18.13,17.981,18.089,400000.0
2008-03-20 09:06:00,18.067,18.075,17.972,18.013,450000.0
2008-03-20 09:07:00,17.989,18.076,17.964,18.076,550000.0
2008-03-20 09:08:00,17.972,18.086,17.972,18.072,400000.0
2008-03-20 09:09:00,18.087,18.11,17.991,18.104,350000.0
2008-03-20 09:10:00,18.023,18.084,17.975,18.04,450000.0
2008-03-20 09:11:00,18.048,18.092,17.994,18.081,350000.0
2008-03-20 09:12:00,18.026,18.112,17.98,18.058,550000.0
2008-03-20 09:13:00,18.087,18.141,17.997,18.119,550000.0
2008-03-20 09:14:00,18.016,18.127,18.016,18.095,400000.0
2008-03-20 09:15:00,18.067,18.132,18.009,18.112,550000.0
2008-03-20 09:16:00,18.112,18.114,18.009,18.087,400000.0
2008-03-20 09:17:00,17.989,18.07,17.963,18.052,400000.0
2008-03-20 09:18:00,18.082,18.095,17.957,18.063,500000.0
2008-03-20 09:19:00,18.06,18.09,17.951,17.989,550000.0
2008-03-20 09:20:00,18.01,18.058,17.983,18.042,350000.0
2008-03-20 09:21:00,17.986,18.058,17.952,18.014,350000.0
2008-03-20 09:22:00,18.038,18.053,17.938,17.97,400000.0
2008-03-20 09:23:00,17.989,18.123,17.964,18.002,500000.0
2008-03-20 09:24:00,18.008,18.057,17.983,17.983,350000.0
2008-03-20 09:25:00,17.981,18.06,17.911,17.957,550000.0
2008-03-20 09:26:00,17.999,18.052,17.963,18.029,550000.0
2008-03-20 09:27:00,17.991,18.057,17.927,17.979,450000.0
2008-03-20 09:29:00,18.023,18.092,17.948,18.044,450000.0
2008-03-20 09:30:00,17.991,18.068,17.935,17.98,450000.0
2008-03-20 09:31:00,18.059,18.064,17.987,18.007,350000.0
2008-03-20 09:32:00,18.013,18.074,17.948,17.948,400000.0
2008-03-20 09:33:00,18.07,18.07,17.987,18.06,350000.0
2008-03-20 09:34:00,17.956,18.129,17.942,18.069,1950000.0
2008-03-20 09:35:00,18.028,18.028,17.903,17.947,350000.0
2008-03-20 09:36:00,18.036,18.043,17.957,18.031,400000.0
2008-03-20 09:37:00,17.989,18.011,17.891,17.976,250000.0
2008-03-20 09:38:00,17.962,18.022,17.935,17.977,550000.0
2008-03-20 09:39:00,17.969,18.005,17.862,17.862,300000.0
2008-03-20 09:40:00,17.994,18.0,17.9,18.0,500000.0
2008-03-20 09:41:00,17.962,17.962,17.852,17.852,450000.0
2008-03-20 09:42:00,17.899,18.042,17.872,17.872,400000.0
2008-03-20 09:43:00,17.939,18.001,17.878,17.986,550000.0
2008-03-20 09:44:00,17.901,18.009,17.901,18.009,450000.0
2008-03-20 09:45:00,17.962,17.965,17.859,17.945,350000.0
2008-03-20 09:46:00,17.884,17.97,17.84,17.97,450000.0
2008-03-20 09:47:00,17.943,17.951,17.838,17.951,400000.0
2008-03-20 09:48:00,17.933,17.963,17.806,17.833,450000.0
2008-03-20 09:49:00,17.925,17.925,17.788,17.853,400000.0
2008-03-20 09:50:00,17.811,17.886,17.735,17.798,350000.0
2008-03-20 09:51:00,17.783,17.838,17.754,17.754,400000.0
2008-03-20 09:52:00,17.811,17.856,17.735,17.843,450000.0
2008-03-20 09:53:00,17.832,17.832,17.692,17.784,550000.0
2008-03-20 09:54:00,17.695,17.783,17.638,17.764,750000.0
2008-03-20 09:55:00,17.697,17.808,17.697,17.808,450000.0
2008-03-20 09:56:00,17.775,17.827,17.719,17.798,450000.0
2008-03-20 09:57:00,17.864,17.864,17.752,17.835,450000.0
2008-03-20 09:58:00,17.811,17.868,17.788,17.788,400000.0
2008-03-20 09:59:00,17.762,17.895,17.762,17.844,400000.0
2008-03-20 10:00:00,17.887,17.887,17.765,17.8,350000.0
2008-03-20 10:01:00,17.89,17.961,17.823,17.823,400000.0
2008-03-20 10:02:00,17.888,18.009,17.853,17.853,400000.0
2008-03-20 10:03:00,17.943,18.002,17.891,17.891,500000.0
2008-03-20 10:04:00,17.853,17.941,17.82,17.861,550000.0
2008-03-20 10:05:00,17.894,17.934,17.836,17.837,350000.0
2008-03-20 10:06:00,17.84,17.921,17.84,17.861,500000.0
2008-03-20 10:07:00,17.794,17.921,17.794,17.873,450000.0
2008-03-20 10:08:00,17.85,17.875,17.761,17.856,350000.0
2008-03-20 10:09:00,17.787,17.824,17.694,17.747,350000.0
2008-03-20 10:10:00,17.803,17.803,17.658,17.677,650000.0
2008-03-20 10:11:00,17.819,17.819,17.703,17.796,400000.0
2008-03-20 10:12:00,17.793,17.793,17.66,17.779,550000.0
2008-03-20 10:13:00,17.694,17.78,17.684,17.751,350000.0
2008-03-20 10:14:00,17.717,17.807,17.677,17.71,550000.0
2008-03-20 10:15:00,17.702,17.787,17.634,17.708,350000.0
2008-03-20 10:16:00,17.714,17.771,17.678,17.683,550000.0
2008-03-20 10:17:00,17.766,17.766,17.625,17.625,500000.0
2008-03-20 10:18:00,17.758,17.77,17.637,17.68,550000.0
2008-03-20 10:19:00,17.752,17.755,17.639,17.755,550000.0
2008-03-20 10:20:00,17.74,17.795,17.695,17.749,350000.0
2008-03-20 10:21:00,17.676,17.762,17.641,17.718,550000.0
2008-03-20 10:22:00,17.719,17.751,17.65,17.751,500000.0
2008-03-20 10:23:00,17.753,17.787,17.643,17.669,400000.0
2008-03-20 10:24:00,17.689,17.745,17.631,17.689,500000.0
2008-03-20 10:25:00,17.716,17.745,17.626,17.649,500000.0
2008-03-20 10:26:00,17.644,17.717,17.59,17.697,350000.0
2008-03-20 10:27:00,17.656,17.701,17.582,17.582,400000.0
2008-03-20 10:28:00,17.652,17.821,17.592,17.684,600000.0
2008-03-20 10:29:00,17.712,17.729,17.616,17.621,350000.0
2008-03-20 10:30:00,17.843,17.843,17.668,17.671,400000.0
2008-03-20 10:31:00,17.75,17.756,17.633,17.694,550000.0
2008-03-20 10:32:00,17.712,17.769,17.627,17.769,650000.0
2008-03-20 10:33:00,17.68,17.795,17.68,17.697,450000.0
2008-03-20 10:34:00,17.739,17.872,17.735,17.863,550000.0
2008-03-20 10:35:00,17.814,17.848,17.727,17.727,450000.0
2008-03-20 10:36:00,17.806,17.806,17.699,17.718,550000.0
2008-03-20 10:37:00,17.737,17.838,17.723,17.792,400000.0
2008-03-20 10:38:00,17.783,17.809,17.678,17.799,550000.0
2008-03-20 10:39:00,17.674,17.788,17.657,17.784,350000.0
2008-03-20 10:40:00,17.705,17.828,17.687,17.755,550000.0
2008-03-20 10:41:00,17.785,17.801,17.659,17.7,400000.0
2008-03-20 10:42:00,17.762,17.762,17.585,17.658,550000.0
2008-03-20 10:43:00,17.705,17.737,17.615,17.737,450000.0
2008-03-20 10:44:00,17.646,17.76,17.638,17.699,350000.0
2008-03-20 10:45:00,17.65,17.773,17.64,17.64,500000.0
2008-03-20 10:46:00,17.621,17.765,17.621,17.624,600000.0
2008-03-20 10:47:00,17.688,17.703,17.613,17.613,400000.0
2008-03-20 10:48:00,17.612,17.709,17.581,17.581,550000.0
2008-03-20 10:49:00,17.668,17.706,17.594,17.694,550000.0
2008-03-20 10:50:00,17.592,17.719,17.572,17.705,450000.0
2008-03-20 10:51:00,17.671,17.671,17.52,17.521,500000.0
2008-03-20 10:52:00,17.558,17.668,17.553,17.581,450000.0
2008-03-20 10:53:00,17.63,17.63,17.524,17.625,350000.0
2008-03-20 10:54:00,17.6,17.671,17.539,17.657,400000.0
2008-03-20 10:55:00,17.574,17.623,17.51,17.552,350000.0
2008-03-20 10:56:00,17.602,17.667,17.537,17.625,450000.0
2008-03-20 10:57:00,17.631,17.681,17.596,17.596,400000.0
2008-03-20 10:58:00,17.717,17.73,17.61,17.73,450000.0
2008-03-20 10:59:00,17.685,17.732,17.639,17.732,350000.0
2008-03-20 11:00:00,17.634,17.79,17.634,17.676,400000.0
2008-03-20 11:01:00,17.658,17.739,17.609,17.739,450000.0
2008-03-20 11:02:00,17.7,17.787,17.654,17.654,350000.0
2008-03-20 11:03:00,17.664,17.755,17.643,17.693,400000.0
2008-03-20 11:04:00,17.772,17.772,17.626,17.77,500000.0
2008-03-20 11:05:00,17.679,17.778,17.65,17.65,450000.0
2008-03-20 11:06:00,17.675,17.741,17.638,17.728,400000.0
2008-03-20 11:07:00,17.704,17.727,17.599,17.599,400000.0
2008-03-20 11:08:00,17.668,17.769,17.628,17.697,500000.0
2008-03-20 11:09:00,17.752,17.752,17.568,17.743,500000.0
2008-03-20 11:10:00,17.639,17.779,17.639,17.729,450000.0
2008-03-20 11:11:00,17.674,17.763,17.64,17.752,400000.0
2008-03-20 11:12:00,17.654,17.759,17.622,17.646,600000.0
2008-03-20 11:13:00,17.705,17.743,17.659,17.714,500000.0
2008-03-20 11:14:00,17.741,17.741,17.69,17.724,350000.0
2008-03-20 11:15:00,17.702,17.763,17.626,17.708,550000.0
2008-03-20 11:16:00,17.678,17.764,17.639,17.639,350000.0
2008-03-20 11:17:00,17.755,17.755,17.586,17.722,700000.0
2008-03-20 11:18:00,17.756,17.812,17.664,17.699,400000.0
2008-03-20 11:19:00,17.723,17.799,17.697,17.724,450000.0
2008-03-20 11:20:00,17.79,17.79,17.713,17.79,500000.0
2008-03-20 11:21:00,17.672,17.82,17.639,17.639,450000.0
2008-03-20 11:22:00,17.69,17.766,17.637,17.637,450000.0
2008-03-20 11:23:00,17.653,17.762,17.653,17.732,400000.0
2008-03-20 11:24:00,17.645,17.7,17.597,17.632,400000.0
2008-03-20 11:25:00,17.703,17.793,17.663,17.729,400000.0
2008-03-20 11:26:00,17.655,17.738,17.609,17.656,550000.0
2008-03-20 11:27:00,17.779,17.779,17.659,17.696,400000.0
2008-03-20 11:28:00,17.645,17.739,17.631,17.737,500000.0
2008-03-20 11:29:00,17.689,17.729,17.579,17.615,550000.0
2008-03-20 11:30:00,17.602,17.709,17.564,17.62,400000.0
2008-03-20 11:31:00,17.638,17.678,17.56,17.666,550000.0
2008-03-20 11:32:00,17.71,17.71,17.547,17.627,650000.0
2008-03-20 11:33:00,17.529,17.629,17.516,17.629,550000.0
2008-03-20 11:34:00,17.599,17.669,17.504,17.625,450000.0
2008-03-20 11:35:00,17.627,17.627,17.533,17.606,400000.0
2008-03-20 11:36:00,17.534,17.635,17.483,17.483,400000.0
2008-03-20 11:37:00,17.514,17.553,17.444,17.524,450000.0
2008-03-20 11:38:00,17.45,17.614,17.45,17.492,400000.0
2008-03-20 11:39:00,17.463,17.6,17.463,17.558,550000.0
2008-03-20 11:40:00,17.565,17.571,17.436,17.436,500000.0
2008-03-20 11:41:00,17.499,17.527,17.383,17.507,400000.0
2008-03-20 11:42:00,17.408,17.545,17.408,17.513,350000.0
2008-03-20 11:43:00,17.533,17.593,17.45,17.485,550000.0
2008-03-20 11:44:00,17.414,17.545,17.413,17.417,400000.0
2008-03-20 11:45:00,17.428,17.459,17.393,17.437,350000.0
2008-03-20 11:46:00,17.371,17.461,17.348,17.39,450000.0
2008-03-20 11:47:00,17.44,17.451,17.336,17.347,400000.0
2008-03-20 11:48:00,17.355,17.507,17.355,17.367,550000.0
2008-03-20 11:49:00,17.414,17.469,17.332,17.43,400000.0
2008-03-20 11:50:00,17.468,17.468,17.324,17.341,350000.0
2008-03-20 11:51:00,17.379,17.415,17.281,17.281,450000.0
2008-03-20 11:52:00,17.277,17.357,17.258,17.351,500000.0
2008-03-20 11:53:00,17.336,17.343,17.203,17.277,500000.0
2008-03-20 11:54:00,17.234,17.282,17.173,17.282,350000.0
2008-03-20 11:55:00,17.242,17.285,17.128,17.128,550000.0
2008-03-20 11:56:00,17.162,17.275,17.162,17.204,400000.0
2008-03-20 11:57:00,17.218,17.305,17.146,17.161,550000.0
2008-03-20 11:58:00,17.27,17.33,17.213,17.277,450000.0
2008-03-20 11:59:00,17.242,17.278,17.143,17.267,550000.0
2008-03-20 12:00:00,17.227,17.31,17.182,17.31,450000.0
2008-03-20 12:01:00,17.336,17.341,17.237,17.341,500000.0
2008-03-20 12:02:00,17.352,17.352,17.245,17.287,500000.0
2008-03-20 12:03:00,17.194,17.369,17.194,17.366,450000.0
2008-03-20 12:04:00,17.387,17.387,17.23,17.258,550000.0
2008-03-20 12:05:00,17.316,17.336,17.236,17.295,450000.0
2008-03-20 12:06:00,17.279,17.411,17.24,17.354,450000.0
2008-03-20 12:07:00,17.229,17.356,17.229,17.25,350000.0
2008-03-20 12:08:00,17.357,17.367,17.247,17.272,500000.0
2008-03-20 12:09:00,17.302,17.381,17.247,17.367,550000.0
2008-03-20 12:10:00,17.334,17.345,17.251,17.305,350000.0
2008-03-20 12:11:00,17.151,17.235,17.112,17.127,350000.0
2008-03-20 12:12:00,17.081,17.209,17.058,17.184,550000.0
2008-03-20 12:13:00,17.248,17.252,17.142,17.248,350000.0
2008-03-20 12:14:00,17.253,17.253,17.118,17.242,450000.0
2008-03-20 12:15:00,17.234,17.273,17.147,17.256,350000.0
2008-03-20 12:16:00,17.216,17.281,17.136,17.242,450000.0
2008-03-20 12:17:00,17.28,17.359,17.17,17.233,400000.0
2008-03-20 12:18:00,17.229,17.362,17.211,17.308,350000.0
2008-03-20 12:19:00,17.297,17.325,17.251,17.251,550000.0
2008-03-20 12:20:00,17.383,17.398,17.274,17.274,350000.0
2008-03-20 12:21:00,17.264,17.319,17.21,17.219,450000.0
2008-03-20 12:22:00,17.179,17.268,17.122,17.233,450000.0
2008-03-20 12:23:00,17.261,17.294,17.188,17.245,550000.0
2008-03-20 12:24:00,17.208,17.302,17.132,17.248,500000.0
2008-03-20 12:25:00,17.293,17.311,17.21,17.21,450000.0
2008-03-20 12:26:00,17.235,17.337,17.221,17.222,550000.0
2008-03-20 12:27:00,17.278,17.347,17.193,17.347,500000.0
2008-03-20 12:28:00,17.219,17.323,17.208,17.208,350000.0
2008-03-20 12:29:00,17.227,17.315,17.172,17.257,450000.0
2008-03-20 12:30:00,17.206,17.274,17.161,17.274,400000.0
2008-03-20 12:31:00,17.251,17.251,17.131,17.176,550000.0
2008-03-20 12:32:00,17.122,17.281,17.122,17.241,450000.0
2008-03-20 12:33:00,17.15,17.275,17.15,17.241,450000.0
2008-03-20 12:34:00,17.198,17.27,17.148,17.27,450000.0
2008-03-20 12:35:00,17.269,17.269,17.161,17.161,500000.0
2008-03-20 12:36:00,17.256,17.287,17.195,17.195,400000.0
2008-03-20 12:37:00,17.238,17.26,17.171,17.233,350000.0
2008-03-20 12:38:00,17.216,17.218,17.131,17.156,400000.0
2008-03-20 12:39:00,17.118,17.255,17.114,17.162,550000.0
2008-03-20 12:40:00,17.113,17.258,17.113,17.134,450000.0
2008-03-20 12:41:00,17.212,17.228,17.134,17.228,450000.0
2008-03-20 12:42:00,17.22,17.263,17.126,17.126,500000.0
2008-03-20 12:43:00,17.285,17.285,17.147,17.147,350000.0
2008-03-20 12:44:00,17.143,17.245,17.118,17.162,400000.0
2008-03-20 12:45:00,17.177,17.289,17.163,17.254,500000.0
2008-03-20 12:46:00,17.191,17.338,17.191,17.257,400000.0
2008-03-20 12:47:00,17.312,17.312,17.237,17.283,350000.0
2008-03-20 12:48:00,17.307,17.332,17.23,17.332,500000.0
2008-03-20 12:49:00,17.269,17.308,17.143,17.225,400000.0
2008-03-20 12:50:00,17.227,17.336,17.207,17.336,450000.0
2008-03-20 12:51:00,17.278,17.355,17.224,17.224,450000.0
2008-03-20 12:52:00,17.336,17.382,17.258,17.275,350000.0
2008-03-20 12:53:00,17.252,17.383,17.252,17.309,550000.0
2008-03-20 12:54:00,17.372,17.372,17.261,17.261,550000.0
2008-03-20 12:55:00,17.306,17.418,17.306,17.408,400000.0
2008-03-20 12:56:00,17.333,17.386,17.235,17.314,550000.0
2008-03-20 12:57:00,17.343,17.402,17.294,17.354,400000.0
2008-03-20 12:58:00,17.286,17.381,17.239,17.381,400000.0
2008-03-20 12:59:00,17.275,17.401,17.275,17.317,350000.0
2008-03-20 13:00:00,17.409,17.409,17.257,17.333,550000.0
2008-03-20 13:01:00,17.394,17.502,17.313,17.502,400000.0
2008-03-20 13:02:00,17.555,17.555,17.388,17.453,500000.0
2008-03-20 13:03:00,17.433,17.522,17.385,17.522,350000.0
2008-03-20 13:04:00,17.397,17.51,17.397,17.476,450000.0
2008-03-20 13:05:00,17.4,17.48,17.314,17.452,400000.0
2008-03-20 13:06:00,17.427,17.458,17.35,17.35,400000.0
2008-03-20 13:07:00,17.405,17.475,17.37,17.475,450000.0
2008-03-20 13:08:00,17.428,17.464,17.384,17.464,350000.0
2008-03-20 13:09:00,17.446,17.483,17.353,17.389,400000.0
2008-03-20 13:10:00,17.356,17.494,17.356,17.474,500000.0
2008-03-20 13:11:00,17.432,17.462,17.366,17.451,400000.0
2008-03-20 13:12:00,17.477,17.501,17.355,17.453,350000.0
2008-03-20 13:13:00,17.412,17.482,17.348,17.482,550000.0
2008-03-20 13:14:00,17.364,17.508,17.364,17.457,400000.0
2008-03-20 13:15:00,17.465,17.465,17.356,17.378,450000.0
2008-03-20 13:16:00,17.503,17.503,17.345,17.464,500000.0
2008-03-20 13:17:00,17.446,17.538,17.371,17.538,450000.0
2008-03-20 13:18:00,17.511,17.511,17.395,17.437,350000.0
2008-03-20 13:19:00,17.505,17.521,17.37,17.402,700000.0
2008-03-20 13:20:00,17.468,17.564,17.417,17.435,800000.0
2008-03-20 13:21:00,17.445,17.486,17.403,17.477,400000.0
2008-03-20 13:22:00,17.5,17.5,17.338,17.409,550000.0
2008-03-20 13:23:00,17.486,17.497,17.365,17.384,450000.0
2008-03-20 13:24:00,17.387,17.473,17.387,17.469,350000.0
2008-03-20 13:25:00,17.377,17.51,17.377,17.476,450000.0
2008-03-20 13:26:00,17.514,17.514,17.445,17.468,400000.0
2008-03-20 13:27:00,17.486,17.508,17.416,17.416,400000.0
2008-03-20 13:28:00,17.481,17.496,17.354,17.354,400000.0
2008-03-20 13:29:00,17.441,17.501,17.357,17.429,400000.0
2008-03-20 13:30:00,17.345,17.424,17.345,17.422,450000.0
2008-03-20 13:31:00,17.434,17.474,17.328,17.422,550000.0
2008-03-20 13:32:00,17.438,17.438,17.29,17.371,400000.0
2008-03-20 13:33:00,17.334,17.435,17.301,17.344,350000.0
2008-03-20 13:34:00,17.352,17.373,17.257,17.257,400000.0
2008-03-20 13:35:00,17.327,17.39,17.304,17.389,550000.0
2008-03-20 13:36:00,17.296,17.411,17.28,17.367,650000.0
2008-03-20 13:37:00,17.333,17.404,17.288,17.296,400000.0
2008-03-20 13:38:00,17.277,17.398,17.277,17.385,350000.0
2008-03-20 13:39:00,17.315,17.398,17.301,17.301,350000.0
2008-03-20 13:40:00,17.401,17.44,17.276,17.365,500000.0
2008-03-20 13:41:00,17.254,17.357,17.237,17.291,400000.0
2008-03-20 13:42:00,17.312,17.364,17.268,17.273,350000.0
2008-03-20 13:43:00,17.324,17.43,17.311,17.421,750000.0
2008-03-20 13:44:00,17.283,17.423,17.283,17.289,450000.0
2008-03-20 13:45:00,17.289,17.361,17.237,17.361,350000.0
2008-03-20 13:46:00,17.285,17.367,17.285,17.367,350000.0
2008-03-20 13:47:00,17.354,17.381,17.253,17.381,400000.0
2008-03-20 13:48:00,17.426,17.426,17.358,17.396,350000.0
2008-03-20 13:49:00,17.329,17.397,17.286,17.286,350000.0
2008-03-20 13:50:00,17.326,17.41,17.234,17.271,550000.0
2008-03-20 13:51:00,17.39,17.411,17.287,17.377,550000.0
2008-03-20 13:52:00,17.388,17.401,17.327,17.327,400000.0
2008-03-20 13:53:00,17.42,17.42,17.303,17.381,400000.0
2008-03-20 13:54:00,17.326,17.406,17.22,17.346,400000.0
2008-03-20 13:55:00,17.358,17.376,17.305,17.305,350000.0
2008-03-20 13:56:00,17.331,17.497,17.301,17.444,550000.0
2008-03-20 13:57:00,17.387,17.415,17.303,17.323,350000.0
2008-03-20 13:58:00,17.381,17.421,17.283,17.383,350000.0
2008-03-20 13:59:00,17.359,17.452,17.352,17.352,450000.0
2008-03-20 14:00:00,17.502,17.502,17.36,17.369,450000.0
2008-03-20 14:01:00,17.47,17.47,17.356,17.457,400000.0
2008-03-20 14:02:00,17.361,17.474,17.361,17.426,400000.0
2008-03-20 14:03:00,17.426,17.47,17.391,17.462,350000.0
2008-03-20 14:04:00,17.471,17.485,17.377,17.47,400000.0
2008-03-20 14:05:00,17.511,17.511,17.381,17.458,400000.0
2008-03-20 14:06:00,17.336,17.45,17.336,17.342,450000.0
2008-03-20 14:07:00,17.427,17.437,17.305,17.437,350000.0
2008-03-20 14:08:00,17.383,17.458,17.353,17.353,550000.0
2008-03-20 14:09:00,17.384,17.427,17.305,17.379,500000.0
2008-03-20 14:10:00,17.341,17.42,17.278,17.405,400000.0
2008-03-20 14:11:00,17.398,17.398,17.25,17.304,500000.0
2008-03-20 14:12:00,17.273,17.341,17.259,17.281,350000.0
2008-03-20 14:13:00,17.289,17.423,17.289,17.328,450000.0
2008-03-20 14:14:00,17.316,17.414,17.316,17.347,350000.0
2008-03-20 14:15:00,17.349,17.409,17.322,17.407,400000.0
2008-03-20 14:16:00,17.408,17.42,17.276,17.381,500000.0
2008-03-20 14:17:00,17.343,17.416,17.28,17.342,400000.0
2008-03-20 14:18:00,17.301,17.34,17.209,17.261,400000.0
2008-03-20 14:19:00,17.318,17.341,17.146,17.168,700000.0
2008-03-20 14:20:00,17.28,17.321,17.194,17.264,500000.0
2008-03-20 14:21:00,17.307,17.307,17.179,17.231,400000.0
2008-03-20 14:22:00,17.288,17.347,17.203,17.347,400000.0
2008-03-20 14:23:00,17.356,17.392,17.252,17.339,450000.0
2008-03-20 14:24:00,17.408,17.436,17.344,17.42,400000.0
2008-03-20 14:25:00,17.342,17.424,17.26,17.26,350000.0
2008-03-20 14:26:00,17.297,17.503,17.297,17.451,500000.0
2008-03-20 14:27:00,17.353,17.493,17.339,17.355,550000.0
2008-03-20 14:28:00,17.433,17.433,17.254,17.335,450000.0
2008-03-20 14:29:00,17.309,17.383,17.276,17.276,550000.0
2008-03-20 14:30:00,17.353,17.387,17.233,17.387,350000.0
2008-03-20 14:31:00,17.403,17.403,17.248,17.308,400000.0
2008-03-20 14:32:00,17.389,17.389,17.27,17.348,550000.0
2008-03-20 14:33:00,17.338,17.367,17.25,17.308,400000.0
2008-03-20 14:34:00,17.375,17.382,17.29,17.364,350000.0
2008-03-20 14:35:00,17.379,17.391,17.288,17.298,400000.0
2008-03-20 14:36:00,17.379,17.402,17.267,17.343,400000.0
2008-03-20 14:37:00,17.313,17.397,17.291,17.397,400000.0
2008-03-20 14:38:00,17.251,17.358,17.235,17.24,350000.0
2008-03-20 14:39:00,17.327,17.405,17.274,17.317,500000.0
2008-03-20 14:40:00,17.299,17.412,17.299,17.412,400000.0
2008-03-20 14:41:00,17.382,17.382,17.317,17.361,350000.0
2008-03-20 14:42:00,17.358,17.358,17.211,17.235,500000.0
2008-03-20 14:43:00,17.338,17.338,17.248,17.307,350000.0
2008-03-20 14:44:00,17.197,17.348,17.197,17.275,350000.0
2008-03-20 14:45:00,17.26,17.275,17.196,17.211,400000.0
2008-03-20 14:46:00,17.266,17.266,17.142,17.178,450000.0
2008-03-20 14:47:00,17.144,17.265,17.132,17.222,550000.0
2008-03-20 14:48:00,17.167,17.19,17.082,17.082,400000.0
2008-03-20 14:49:00,17.159,17.171,17.095,17.101,400000.0
2008-03-20 14:50:00,17.173,17.173,17.026,17.103,500000.0
2008-03-20 14:51:00,17.047,17.154,17.043,17.079,400000.0
2008-03-20 14:52:00,17.135,17.216,17.11,17.137,500000.0
2008-03-20 14:53:00,17.194,17.205,17.072,17.205,450000.0
2008-03-20 14:54:00,17.184,17.185,17.047,17.047,550000.0
2008-03-20 14:55:00,17.142,17.15,17.028,17.135,400000.0
2008-03-20 14:56:00,17.177,17.195,17.114,17.188,450000.0
2008-03-20 14:57:00,17.128,17.207,17.094,17.098,400000.0
2008-03-20 14:58:00,17.192,17.253,17.124,17.158,400000.0
2008-03-20 14:59:00,17.242,17.262,17.179,17.251,350000.0
2008-03-20 15:00:00,17.165,17.303,17.151,17.303,350000.0
2008-03-20 15:01:00,17.189,17.303,17.167,17.211,500000.0
2008-03-20 15:02:00,17.201,17.213,17.098,17.213,400000.0
2008-03-20 15:03:00,17.179,17.227,17.141,17.141,500000.0
2008-03-20 15:04:00,17.155,17.204,17.102,17.102,350000.0
2008-03-20 15:05:00,17.145,17.216,17.078,17.177,550000.0
2008-03-20 15:06:00,17.188,17.231,17.107,17.107,500000.0
2008-03-20 15:07:00,17.194,17.224,17.109,17.144,500000.0
2008-03-20 15:08:00,17.201,17.232,17.124,17.156,350000.0
2008-03-20 15:09:00,17.197,17.236,17.098,17.156,450000.0
2008-03-20 15:10:00,17.152,17.293,17.152,17.185,500000.0
2008-03-20 15:11:00,17.171,17.233,17.099,17.099,400000.0
2008-03-20 15:12:00,17.196,17.213,17.064,17.101,500000.0
2008-03-20 15:13:00,17.154,17.154,17.094,17.133,350000.0
2008-03-20 15:14:00,17.201,17.201,17.075,17.144,400000.0
2008-03-20 15:15:00,17.163,17.188,17.126,17.135,350000.0
2008-03-20 15:16:00,17.168,17.197,17.102,17.16,500000.0
2008-03-20 15:17:00,17.184,17.186,17.031,17.134,450000.0
2008-03-20 15:18:00,17.122,17.183,17.04,17.177,400000.0
2008-03-20 15:19:00,17.104,17.169,17.048,17.165,350000.0
2008-03-20 15:20:00,17.033,17.145,16.964,17.088,550000.0
2008-03-20 15:21:00,17.041,17.154,17.041,17.059,350000.0
2008-03-20 15:22:00,17.176,17.185,17.132,17.165,400000.0
2008-03-20 15:23:00,17.142,17.142,17.064,17.123,350000.0
2008-03-20 15:24:00,17.139,17.186,17.047,17.184,500000.0
2008-03-20 15:25:00,17.077,17.162,17.077,17.147,350000.0
2008-03-20 15:26:00,17.141,17.173,17.034,17.034,250000.0
2008-03-20 15:27:00,17.085,17.085,16.969,16.994,400000.0
2008-03-20 15:28:00,17.02,17.059,16.932,16.932,450000.0
2008-03-20 15:29:00,17.041,17.086,16.957,16.998,500000.0
2008-03-20 15:30:00,17.007,17.033,16.942,17.005,500000.0
2008-03-20 15:31:00,16.817,16.92,16.784,16.784,550000.0
2008-03-20 15:32:00,16.885,16.973,16.845,16.953,550000.0
2008-03-20 15:33:00,16.946,17.011,16.856,16.93,400000.0
2008-03-20 15:34:00,16.92,17.026,16.901,17.026,500000.0
2008-03-20 15:35:00,16.989,16.993,16.873,16.945,600000.0
2008-03-20 15:36:00,16.972,16.972,16.831,16.921,550000.0
2008-03-20 15:37:00,16.942,16.947,16.805,16.914,450000.0
2008-03-20 15:38:00,16.928,16.935,16.842,16.856,400000.0
2008-03-20 15:39:00,16.897,16.991,16.883,16.891,350000.0
2008-03-20 15:40:00,16.868,17.028,16.844,16.958,450000.0
2008-03-20 15:41:00,16.922,17.005,16.903,16.971,450000.0
2008-03-20 15:42:00,17.057,17.057,17.002,17.002,400000.0
2008-03-20 15:43:00,16.961,17.039,16.923,17.039,400000.0
2008-03-20 15:44:00,16.948,17.097,16.948,17.059,450000.0
2008-03-20 15:45:00,17.099,17.099,16.948,17.017,350000.0
2008-03-20 15:46:00,16.99,17.13,16.99,17.096,500000.0
2008-03-20 15:47:00,17.005,17.127,16.981,16.981,350000.0
2008-03-20 15:48:00,16.998,17.09,16.992,16.992,550000.0
2008-03-20 15:49:00,17.028,17.039,16.954,17.033,400000.0
2008-03-20 15:50:00,17.001,17.062,16.928,16.928,350000.0
2008-03-20 15:51:00,17.034,17.045,16.954,17.037,450000.0
2008-03-20 15:52:00,17.015,17.038,16.902,16.96,450000.0
2008-03-20 15:53:00,16.969,17.043,16.969,17.043,350000.0
2008-03-20 15:54:00,16.963,17.082,16.941,17.065,500000.0
2008-03-20 15:55:00,17.085,17.085,16.98,17.055,500000.0
2008-03-20 15:56:00,17.014,17.087,16.971,17.011,1000000.0
2008-03-20 15:57:00,17.021,17.086,17.018,17.077,500000.0
2008-03-20 15:58:00,17.006,17.137,17.006,17.137,450000.0
2008-03-20 15:59:00,17.181,17.206,17.118,17.177,550000.0
2008-03-20 16:00:00,17.118,17.196,17.059,17.151,450000.0
2008-03-20 16:01:00,17.179,17.179,17.056,17.056,350000.0
2008-03-20 16:02:00,17.138,17.138,16.986,17.046,550000.0
2008-03-20 16:03:00,17.031,17.139,17.024,17.091,350000.0
2008-03-20 16:04:00,17.16,17.191,17.045,17.149,350000.0
2008-03-20 16:05:00,17.118,17.187,17.046,17.187,400000.0
2008-03-20 16:06:00,17.2,17.2,17.061,17.185,500000.0
2008-03-20 16:07:00,17.187,17.219,17.088,17.17,400000.0
2008-03-20 16:08:00,17.22,17.29,17.159,17.181,550000.0
2008-03-20 16:09:00,17.265,17.265,17.146,17.162,350000.0
2008-03-20 16:10:00,17.156,17.225,17.094,17.188,350000.0
2008-03-20 16:11:00,17.173,17.173,17.072,17.137,400000.0
2008-03-20 16:12:00,17.177,17.221,17.097,17.146,550000.0
2008-03-20 16:13:00,17.123,17.262,17.1,17.225,400000.0
2008-03-20 16:14:00,17.273,17.273,17.121,17.128,350000.0
2008-03-20 16:15:00,17.163,17.233,17.108,17.108,500000.0
2008-03-20 16:16:00,17.207,17.208,17.11,17.208,350000.0
2008-03-20 16:17:00,17.192,17.192,17.074,17.108,500000.0
2008-03-20 16:18:00,17.15,17.178,17.096,17.104,350000.0
2008-03-20 16:19:00,17.084,17.163,17.073,17.073,550000.0
2008-03-20 16:20:00,17.048,17.137,17.025,17.052,350000.0
2008-03-20 16:21:00,17.097,17.149,17.025,17.149,350000.0
2008-03-20 16:22:00,17.055,17.179,17.007,17.179,400000.0
2008-03-20 16:23:00,17.173,17.232,17.091,17.176,950000.0
2008-03-20 16:24:00,17.141,17.199,17.059,17.152,450000.0
2008-03-20 16:25:00,17.157,17.157,17.061,17.15,400000.0
2008-03-20 16:26:00,17.052,17.164,17.052,17.147,350000.0
2008-03-20 16:27:00,17.157,17.16,17.005,17.137,550000.0
2008-03-20 16:28:00,17.18,17.237,17.087,17.16,500000.0
2008-03-20 16:29:00,17.143,17.22,17.102,17.165,450000.0
2008-03-20 16:30:00,17.207,17.239,17.116,17.146,500000.0
2008-03-20 16:31:00,17.203,17.215,17.103,17.132,350000.0
2008-03-20 16:32:00,17.249,17.249,17.15,17.15,500000.0
2008-03-20 16:33:00,17.229,17.273,17.134,17.257,400000.0
2008-03-20 16:34:00,17.143,17.151,17.019,17.038,400000.0
2008-03-20 16:35:00,17.092,17.1,16.964,17.0,550000.0
2008-03-20 16:36:00,17.006,17.107,16.971,17.024,500000.0
2008-03-20 16:37:00,16.984,17.099,16.984,17.075,350000.0
2008-03-20 16:38:00,17.161,17.203,17.077,17.203,450000.0
2008-03-20 16:39:00,17.068,17.209,17.068,17.146,400000.0
2008-03-20 16:40:00,17.225,17.225,17.036,17.092,550000.0
2008-03-20 16:41:00,17.22,17.22,17.124,17.169,450000.0
2008-03-20 16:42:00,17.098,17.204,17.09,17.19,550000.0
2008-03-20 16:43:00,17.113,17.273,17.113,17.169,350000.0
2008-03-20 16:44:00,17.123,17.279,17.123,17.193,350000.0
2008-03-20 16:45:00,17.257,17.257,17.095,17.128,400000.0
2008-03-20 16:46:00,17.226,17.226,17.064,17.207,500000.0
2008-03-20 16:47:00,17.135,17.269,17.117,17.245,350000.0
2008-03-20 16:48:00,17.223,17.257,17.128,17.24,350000.0
2008-03-20 16:49:00,17.193,17.267,17.127,17.127,400000.0
2008-03-20 16:50:00,17.234,17.287,17.152,17.287,500000.0
2008-03-20 16:51:00,17.267,17.384,17.267,17.325,400000.0
2008-03-20 16:52:00,17.307,17.339,17.197,17.236,400000.0
2008-03-20 16:53:00,17.267,17.371,17.228,17.325,500000.0
2008-03-20 16:54:00,17.225,17.337,17.187,17.332,550000.0
2008-03-20 16:55:00,17.239,17.369,17.213,17.322,400000.0
2008-03-20 16:56:00,17.358,17.358,17.234,17.234,550000.0
2008-03-20 16:57:00,17.262,17.322,17.175,17.25,350000.0
2008-03-20 16:58:00,17.272,17.381,17.252,17.261,550000.0
2008-03-20 16:59:00,17.263,17.341,17.204,17.263,350000.0
2008-03-20 17:00:00,17.236,17.411,17.236,17.359,450000.0
2008-03-20 17:01:00,17.254,17.328,17.197,17.293,350000.0
2008-03-20 17:02:00,17.192,17.322,17.192,17.309,550000.0
2008-03-20 17:03:00,17.344,17.344,17.182,17.182,500000.0
2008-03-20 17:04:00,17.24,17.303,17.24,17.252,400000.0
2008-03-20 17:05:00,17.17,17.27,17.157,17.27,550000.0
2008-03-20 17:06:00,17.3,17.319,17.191,17.191,350000.0
2008-03-20 17:07:00,17.213,17.274,17.139,17.265,350000.0
2008-03-20 17:08:00,17.265,17.265,17.157,17.227,250000.0
2008-03-20 17:09:00,17.254,17.259,17.177,17.24,500000.0
2008-03-20 17:10:00,17.277,17.277,17.132,17.214,500000.0
2008-03-20 17:11:00,17.209,17.209,17.095,17.186,450000.0
2008-03-20 17:12:00,17.134,17.234,17.094,17.167,450000.0
2008-03-20 17:13:00,17.131,17.214,17.108,17.108,550000.0
2008-03-20 17:14:00,17.187,17.218,17.101,17.101,350000.0
2008-03-20 17:15:00,17.201,17.251,17.183,17.248,350000.0
2008-03-20 17:16:00,17.149,17.232,17.096,17.232,350000.0
2008-03-20 17:17:00,17.185,17.256,17.113,17.158,550000.0
2008-03-20 17:18:00,17.178,17.202,17.07,17.202,350000.0
2008-03-20 17:19:00,17.108,17.193,17.058,17.098,400000.0
2008-03-20 17:20:00,17.192,17.192,17.036,17.036,500000.0
2008-03-20 17:21:00,17.12,17.171,17.095,17.166,350000.0
2008-03-20 17:22:00,17.174,17.195,17.057,17.076,350000.0
2008-03-20 17:23:00,17.205,17.213,17.081,17.082,450000.0
2008-03-20 17:24:00,17.094,17.132,17.06,17.068,400000.0
2008-03-20 17:25:00,17.131,17.164,17.081,17.134,400000.0
2008-03-20 17:26:00,17.126,17.139,17.017,17.111,550000.0
2008-03-20 17:27:00,17.083,17.083,16.951,17.036,450000.0
2008-03-20 17:28:00,17.028,17.075,16.923,16.96,450000.0
2008-03-20 17:29:00,17.089,17.154,17.023,17.123,500000.0
2008-03-20 17:30:00,17.125,17.161,17.021,17.151,500000.0
2008-03-20 17:31:00,17.07,17.165,17.052,17.165,450000.0
2008-03-20 17:32:00,17.115,17.169,17.024,17.135,450000.0
2008-03-20 17:33:00,17.167,17.215,17.077,17.077,350000.0
2008-03-20 17:34:00,17.111,17.192,17.03,17.167,450000.0
2008-03-20 17:35:00,17.061,17.178,17.046,17.108,350000.0
2008-03-20 17:36:00,17.178,17.178,17.054,17.158,550000.0
2008-03-20 17:37:00,17.12,17.134,17.032,17.11,400000.0
2008-03-20 17:38:00,17.141,17.141,17.001,17.122,500000.0
2008-03-20 17:39:00,17.04,17.14,17.036,17.061,550000.0
2008-03-20 17:40:00,17.168,17.228,17.075,17.196,450000.0
2008-03-20 17:41:00,17.132,17.159,17.024,17.056,550000.0
2008-03-20 17:42:00,17.061,17.149,17.041,17.06,350000.0
2008-03-20 17:43:00,17.148,17.152,16.993,17.13,500000.0
2008-03-20 17:44:00,17.149,17.158,17.015,17.027,500000.0
2008-03-20 17:45:00,17.139,17.146,17.078,17.078,400000.0
2008-03-20 17:46:00,17.129,17.129,16.942,16.988,750000.0
2008-03-20 17:47:00,17.083,17.087,16.947,17.009,500000.0
2008-03-20 17:48:00,17.099,17.099,16.948,16.948,550000.0
2008-03-20 17:49:00,17.077,17.117,17.01,17.117,400000.0
2008-03-20 17:50:00,17.065,17.065,16.938,16.959,600000.0
2008-03-20 17:51:00,16.949,17.06,16.936,17.06,500000.0
2008-03-20 17:52:00,17.075,17.075,16.967,16.974,350000.0
2008-03-20 17:53:00,17.036,17.116,16.965,17.116,400000.0
2008-03-20 17:54:00,17.095,17.134,17.001,17.069,450000.0
2008-03-20 17:55:00,17.013,17.109,17.013,17.041,350000.0
2008-03-20 17:56:00,17.003,17.109,16.996,17.1,550000.0
2008-03-20 17:57:00,16.979,17.121,16.979,17.096,500000.0
2008-03-20 17:58:00,17.076,17.111,16.999,17.109,400000.0
2008-03-20 17:59:00,16.992,17.174,16.992,17.174,450000.0
2008-03-20 18:00:00,17.11,17.113,17.026,17.044,350000.0
2008-03-20 18:01:00,17.167,17.196,17.077,17.159,400000.0
2008-03-20 18:02:00,17.114,17.209,17.089,17.104,450000.0
2008-03-20 18:03:00,17.173,17.173,17.032,17.168,350000.0
2008-03-20 18:04:00,17.139,17.154,17.004,17.154,450000.0
2008-03-20 18:05:00,17.164,17.164,17.013,17.018,350000.0
2008-03-20 18:06:00,17.173,17.187,17.062,17.187,350000.0
2008-03-20 18:07:00,17.168,17.168,17.015,17.041,450000.0
2008-03-20 18:08:00,17.131,17.144,17.025,17.025,350000.0
2008-03-20 18:09:00,17.052,17.119,17.052,17.059,350000.0
2008-03-20 18:10:00,17.073,17.158,17.072,17.104,450000.0
2008-03-20 18:11:00,17.06,17.158,16.989,17.157,450000.0
2008-03-20 18:12:00,17.03,17.118,17.011,17.067,500000.0
2008-03-20 18:13:00,17.168,17.168,17.023,17.083,400000.0
2008-03-20 18:14:00,17.189,17.192,17.096,17.099,550000.0
2008-03-20 18:15:00,17.161,17.19,17.093,17.152,500000.0
2008-03-20 18:16:00,17.13,17.207,17.102,17.102,450000.0
2008-03-20 18:17:00,17.182,17.194,17.117,17.139,400000.0
2008-03-20 18:18:00,17.109,17.226,17.109,17.186,500000.0
2008-03-20 18:19:00,17.098,17.167,17.098,17.109,350000.0
2008-03-20 18:20:00,17.149,17.169,17.022,17.022,600000.0
2008-03-20 18:21:00,17.064,17.167,17.064,17.1,350000.0
2008-03-20 18:22:00,17.127,17.166,17.072,17.13,400000.0
2008-03-20 18:23:00,17.112,17.147,17.097,17.129,550000.0
2008-03-20 18:24:00,17.131,17.23,17.088,17.169,550000.0
2008-03-20 18:25:00,17.085,17.208,17.085,17.118,350000.0
2008-03-20 18:26:00,17.074,17.149,17.067,17.133,400000.0
2008-03-20 18:27:00,17.137,17.193,17.102,17.102,350000.0
2008-03-20 18:28:00,17.079,17.204,17.039,17.052,450000.0
2008-03-20 18:29:00,17.174,17.188,17.102,17.12,700000.0
2008-03-20 18:30:00,17.15,17.15,17.017,17.129,400000.0
2008-03-20 18:31:00,17.134,17.155,17.053,17.1,450000.0
2008-03-20 18:32:00,17.175,17.175,17.029,17.029,450000.0
2008-03-20 18:33:00,17.129,17.169,17.024,17.15,350000.0
2008-03-20 18:34:00,17.125,17.151,17.056,17.084,350000.0
2008-03-20 18:35:00,17.083,17.137,16.994,17.082,550000.0
2008-03-20 18:36:00,17.088,17.129,17.049,17.101,450000.0
2008-03-20 18:37:00,17.081,17.146,17.01,17.086,600000.0
2008-03-20 18:38:00,17.109,17.109,16.987,17.023,500000.0
2008-03-20 18:39:00,17.047,17.136,17.037,17.114,500000.0
2008-03-20 18:40:00,17.068,17.128,17.01,17.01,500000.0
2008-03-20 18:41:00,17.109,17.109,17.002,17.02,450000.0
2008-03-20 18:42:00,16.967,17.142,16.967,17.142,350000.0
2008-03-20 18:43:00,17.045,17.081,17.001,17.041,450000.0
2008-03-20 18:44:00,17.039,17.155,16.994,17.08,500000.0
2008-03-20 18:45:00,17.094,17.094,16.96,17.053,350000.0
2008-03-20 18:46:00,16.983,17.088,16.945,17.065,450000.0
2008-03-20 18:47:00,17.11,17.116,16.961,17.07,450000.0
2008-03-20 18:48:00,17.021,17.097,16.994,17.007,350000.0
2008-03-20 18:49:00,16.977,17.086,16.977,17.028,350000.0
2008-03-20 18:50:00,17.09,17.12,16.988,17.071,950000.0
2008-03-20 18:51:00,16.969,17.106,16.969,16.975,350000.0
2008-03-20 18:52:00,16.983,17.101,16.979,17.002,500000.0
2008-03-20 18:53:00,17.04,17.084,16.936,17.017,400000.0
2008-03-20 18:54:00,17.069,17.069,16.956,17.062,350000.0
2008-03-20 18:55:00,17.047,17.077,16.932,17.077,550000.0
2008-03-20 18:56:00,16.972,17.089,16.938,17.039,450000.0
2008-03-20 18:57:00,16.976,17.103,16.976,17.103,500000.0
2008-03-20 18:58:00,17.08,17.167,17.038,17.088,550000.0
2008-03-20 18:59:00,17.07,17.128,17.024,17.03,600000.0
2008-03-20 19:00:00,17.054,17.102,17.033,17.102,350000.0
2008-03-20 19:01:00,17.084,17.116,16.968,16.985,450000.0
2008-03-20 19:02:00,17.057,17.135,16.993,17.024,550000.0
2008-03-20 19:03:00,17.117,17.139,17.031,17.139,400000.0
2008-03-20 19:04:00,17.104,17.127,17.017,17.049,350000.0
2008-03-20 19:05:00,17.055,17.152,17.012,17.097,400000.0
2008-03-20 19:06:00,17.153,17.153,16.991,16.996,400000.0
2008-03-20 19:07:00,17.052,17.089,16.97,16.973,550000.0
2008-03-20 19:08:00,16.989,17.084,16.934,17.026,500000.0
2008-03-20 19:09:00,17.114,17.13,16.954,17.004,350000.0
2008-03-20 19:10:00,16.966,17.064,16.966,17.063,500000.0
2008-03-20 19:11:00,17.052,17.074,16.987,17.074,550000.0
2008-03-20 19:12:00,17.04,17.084,16.942,16.995,500000.0
2008-03-20 19:13:00,16.994,17.087,16.951,17.021,600000.0
2008-03-20 19:14:00,17.056,17.06,16.934,16.934,400000.0
2008-03-20 19:15:00,16.923,17.041,16.921,17.022,350000.0
2008-03-20 19:16:00,16.942,17.034,16.883,16.945,400000.0
2008-03-20 19:17:00,16.883,17.005,16.862,16.871,550000.0
2008-03-20 19:18:00,16.923,16.963,16.865,16.913,300000.0
2008-03-20 19:19:00,16.852,16.986,16.852,16.931,550000.0
2008-03-20 19:20:00,16.877,16.956,16.877,16.952,550000.0
2008-03-20 19:21:00,16.975,16.975,16.833,16.833,550000.0
2008-03-20 19:22:00,16.944,16.944,16.78,16.91,500000.0
2008-03-20 19:23:00,16.871,16.874,16.686,16.686,450000.0
2008-03-20 19:24:00,16.742,16.857,16.677,16.753,350000.0
2008-03-20 19:25:00,16.791,16.851,16.701,16.717,400000.0
2008-03-20 19:26:00,16.825,16.825,16.773,16.773,400000.0
2008-03-20 19:27:00,16.822,16.93,16.781,16.877,550000.0
2008-03-20 19:28:00,16.87,16.957,16.825,16.825,300000.0
2008-03-20 19:29:00,16.843,16.927,16.792,16.792,350000.0
2008-03-20 19:30:00,16.939,16.978,16.812,16.868,400000.0
2008-03-20 19:31:00,16.916,16.929,16.815,16.929,500000.0
2008-03-20 19:32:00,16.926,16.941,16.81,16.822,400000.0
2008-03-20 19:33:00,16.782,16.948,16.782,16.897,450000.0
2008-03-20 19:34:00,16.819,16.936,16.772,16.787,400000.0
2008-03-20 19:35:00,16.795,16.828,16.795,16.822,300000.0
2008-03-20 19:36:00,16.982,16.982,16.827,16.827,300000.0
2008-03-20 19:37:00,16.933,16.962,16.863,16.9,450000.0
2008-03-20 19:38:00,16.939,16.965,16.901,16.901,250000.0
2008-03-20 19:39:00,16.925,16.93,16.82,16.875,350000.0
2008-03-20 19:40:00,16.941,16.941,16.857,16.869,400000.0
2008-03-20 19:41:00,16.864,16.908,16.843,16.901,500000.0
2008-03-20 19:42:00,16.944,16.968,16.857,16.857,400000.0
2008-03-20 19:43:00,16.833,16.951,16.833,16.853,500000.0
2008-03-20 19:44:00,16.914,16.933,16.803,16.928,350000.0
2008-03-20 19:45:00,16.923,16.957,16.876,16.94,300000.0
2008-03-20 19:46:00,16.928,16.951,16.832,16.85,450000.0
2008-03-20 19:47:00,16.905,16.91,16.803,16.803,400000.0
2008-03-20 19:48:00,16.807,16.921,16.799,16.893,350000.0
2008-03-20 19:49:00,16.894,16.906,16.794,16.794,350000.0
2008-03-20 19:50:00,16.937,16.937,16.813,16.93,450000.0
2008-03-20 19:51:00,16.9,16.939,16.859,16.931,300000.0
2008-03-20 19:52:00,16.874,16.877,16.8,16.877,450000.0
2008-03-20 19:53:00,16.918,16.918,16.762,16.795,350000.0
2008-03-20 19:54:00,16.816,16.875,16.815,16.875,300000.0
2008-03-20 19:55:00,16.831,16.831,16.812,16.812,100000.0
2008-03-20 19:56:00,16.908,16.914,16.798,16.914,250000.0
2008-03-20 19:57:00,16.889,16.9,16.78,16.9,400000.0
2008-03-20 19:58:00,16.875,16.91,16.78,16.796,400000.0
2008-03-20 19:59:00,16.916,16.923,16.82,16.908,350000.0
2008-03-20 20:00:00,16.804,16.906,16.792,16.906,350000.0
2008-03-20 20:01:00,16.888,16.911,16.788,16.911,350000.0
2008-03-20 20:02:00,16.841,16.904,16.784,16.904,500000.0
2008-03-20 20:03:00,16.915,16.932,16.824,16.881,300000.0
2008-03-20 20:04:00,16.814,16.915,16.814,16.821,250000.0
2008-03-20 20:05:00,16.909,16.909,16.846,16.846,250000.0
2008-03-20 20:06:00,16.861,16.863,16.854,16.861,250000.0
2008-03-20 20:07:00,16.853,16.936,16.83,16.862,400000.0
2008-03-20 20:08:00,16.842,16.899,16.805,16.825,550000.0
2008-03-20 20:09:00,16.858,16.898,16.769,16.898,400000.0
2008-03-20 20:10:00,16.888,16.921,16.802,16.921,450000.0
2008-03-20 20:11:00,16.899,16.918,16.82,16.918,400000.0
2008-03-20 20:12:00,16.872,16.948,16.829,16.829,250000.0
2008-03-20 20:13:00,16.885,16.907,16.792,16.824,500000.0
2008-03-20 20:14:00,16.891,16.943,16.843,16.928,300000.0
2008-03-20 20:15:00,16.919,16.919,16.779,16.779,300000.0
2008-03-20 20:16:00,16.93,16.93,16.808,16.867,400000.0
2008-03-20 20:17:00,16.888,16.942,16.834,16.93,400000.0
2008-03-20 20:18:00,16.769,16.902,16.76,16.87,350000.0
2008-03-20 20:19:00,16.893,16.907,16.798,16.838,350000.0
2008-03-20 20:20:00,16.865,16.93,16.767,16.93,400000.0
2008-03-20 20:21:00,16.867,16.954,16.838,16.845,350000.0
2008-03-20 20:22:00,16.898,16.898,16.898,16.898,100000.0
2008-03-20 20:23:00,16.894,16.912,16.828,16.854,400000.0
2008-03-20 20:24:00,16.856,16.908,16.838,16.902,400000.0
2008-03-20 20:25:00,16.907,16.907,16.771,16.899,500000.0
2008-03-20 20:26:00,16.814,16.922,16.814,16.85,350000.0
2008-03-20 20:27:00,16.911,16.937,16.821,16.821,300000.0
2008-03-20 20:28:00,16.829,16.981,16.829,16.911,400000.0
2008-03-20 20:29:00,16.864,16.973,16.864,16.945,300000.0
2008-03-20 20:30:00,16.856,16.929,16.832,16.852,400000.0
2008-03-20 20:31:00,16.899,16.931,16.825,16.825,300000.0
2008-03-20 20:32:00,16.841,16.93,16.83,16.844,350000.0
2008-03-20 20:33:00,16.911,16.928,16.823,16.847,550000.0
2008-03-20 20:34:00,16.761,16.892,16.73,16.892,400000.0
2008-03-20 20:35:00,16.922,16.933,16.791,16.791,400000.0
2008-03-20 20:36:00,16.827,16.829,16.827,16.829,100000.0
2008-03-20 20:37:00,16.914,16.938,16.833,16.927,500000.0
2008-03-20 20:38:00,16.933,16.933,16.793,16.841,400000.0
2008-03-20 20:39:00,16.91,16.917,16.803,16.916,450000.0
2008-03-20 20:40:00,16.917,16.917,16.777,16.891,500000.0
2008-03-20 20:41:00,16.909,16.909,16.809,16.809,100000.0
2008-03-20 20:42:00,16.837,16.917,16.837,16.878,250000.0
2008-03-20 20:43:00,16.79,16.883,16.773,16.829,350000.0
2008-03-20 20:44:00,16.856,16.95,16.813,16.813,350000.0
2008-03-20 20:45:00,16.811,16.884,16.802,16.88,400000.0
2008-03-20 20:46:00,16.837,16.869,16.758,16.869,300000.0
2008-03-20 20:47:00,16.747,16.888,16.747,16.863,250000.0
2008-03-20 20:48:00,16.715,16.814,16.715,16.74,400000.0
2008-03-20 20:49:00,16.789,16.822,16.705,16.813,400000.0
2008-03-20 20:50:00,16.724,16.858,16.724,16.846,550000.0
2008-03-20 20:51:00,16.823,16.825,16.814,16.814,150000.0
2008-03-20 20:52:00,16.706,16.85,16.706,16.836,400000.0
2008-03-20 20:53:00,16.731,16.731,16.69,16.692,150000.0
2008-03-20 20:54:00,16.758,16.758,16.68,16.749,350000.0
2008-03-20 20:55:00,16.674,16.795,16.674,16.679,450000.0
2008-03-20 20:56:00,16.695,16.777,16.645,16.645,350000.0
2008-03-20 20:57:00,16.672,16.794,16.652,16.786,350000.0
2008-03-20 20:58:00,16.749,16.775,16.733,16.739,400000.0
2008-03-20 20:59:00,16.65,16.803,16.638,16.655,550000.0
2008-03-20 21:00:00,16.72,16.809,16.679,16.745,400000.0
2008-03-20 21:01:00,16.643,16.776,16.612,16.717,550000.0
2008-03-20 21:02:00,16.707,16.744,16.658,16.658,450000.0
2008-03-20 21:03:00,16.71,16.75,16.609,16.656,450000.0
2008-03-20 21:04:00,16.649,16.745,16.603,16.709,350000.0
2008-03-20 21:05:00,16.67,16.703,16.658,16.675,350000.0
2008-03-20 21:06:00,16.691,16.691,16.601,16.662,350000.0
2008-03-20 21:07:00,16.699,16.699,16.64,16.64,100000.0
2008-03-20 21:08:00,16.616,16.698,16.612,16.658,400000.0
2008-03-20 21:09:00,16.621,16.711,16.526,16.623,550000.0
2008-03-20 21:10:00,16.576,16.651,16.522,16.62,450000.0
2008-03-20 21:11:00,16.533,16.675,16.533,16.654,400000.0
2008-03-20 21:12:00,16.682,16.723,16.604,16.631,400000.0
2008-03-20 21:13:00,16.625,16.682,16.617,16.617,350000.0
2008-03-20 21:14:00,16.622,16.691,16.591,16.691,350000.0
2008-03-20 21:15:00,16.679,16.679,16.588,16.648,350000.0
2008-03-20 21:16:00,16.653,16.754,16.624,16.754,400000.0
2008-03-20 21:17:00,16.728,16.739,16.65,16.702,450000.0
2008-03-20 21:18:00,16.657,16.743,16.624,16.624,400000.0
2008-03-20 21:19:00,16.718,16.748,16.667,16.748,400000.0
2008-03-20 21:20:00,16.784,16.84,16.678,16.678,450000.0
2008-03-20 21:21:00,16.689,16.765,16.643,16.643,350000.0
2008-03-20 21:23:00,16.659,16.718,16.659,16.718,150000.0
2008-03-20 21:24:00,16.692,16.745,16.648,16.723,550000.0
2008-03-20 21:25:00,16.7,16.727,16.579,16.695,500000.0
2008-03-20 21:26:00,16.749,16.749,16.667,16.747,400000.0
2008-03-20 21:27:00,16.722,16.752,16.63,16.63,400000.0
2008-03-20 21:28:00,16.748,16.774,16.667,16.754,350000.0
2008-03-20 21:29:00,16.733,16.815,16.727,16.736,500000.0
2008-03-20 21:30:00,16.75,16.814,16.681,16.711,400000.0
2008-03-20 21:31:00,16.727,16.733,16.615,16.637,750000.0
2008-03-20 21:32:00,16.694,16.764,16.664,16.672,450000.0
2008-03-20 21:33:00,16.653,16.726,16.575,16.695,500000.0
2008-03-20 21:34:00,16.713,16.713,16.597,16.654,500000.0
2008-03-20 21:35:00,16.616,16.711,16.57,16.711,450000.0
2008-03-20 21:36:00,16.626,16.738,16.626,16.656,400000.0
2008-03-20 21:37:00,16.644,16.712,16.607,16.674,400000.0
2008-03-20 21:38:00,16.712,16.716,16.65,16.65,150000.0
2008-03-20 21:39:00,16.692,16.712,16.669,16.712,150000.0
2008-03-20 21:40:00,16.807,16.807,16.628,16.767,600000.0
2008-03-20 21:41:00,16.726,16.764,16.672,16.728,350000.0
2008-03-20 21:42:00,16.64,16.669,16.639,16.639,150000.0
2008-03-20 21:43:00,16.732,16.792,16.705,16.738,400000.0
2008-03-20 21:44:00,16.735,16.807,16.662,16.721,400000.0
2008-03-20 21:45:00,16.757,16.803,16.681,16.745,450000.0
2008-03-20 21:46:00,16.719,16.719,16.663,16.68,250000.0
2008-03-20 21:47:00,16.783,16.795,16.689,16.795,250000.0
2008-03-20 21:48:00,16.698,16.779,16.677,16.723,350000.0
2008-03-20 21:49:00,16.761,16.842,16.706,16.799,400000.0
2008-03-20 21:50:00,16.837,16.864,16.735,16.829,350000.0
2008-03-20 21:51:00,16.737,16.737,16.737,16.737,50000.0
2008-03-20 21:52:00,16.69,16.835,16.688,16.713,550000.0
2008-03-20 21:53:00,16.786,16.797,16.685,16.791,500000.0
2008-03-20 21:54:00,16.795,16.814,16.727,16.772,450000.0
2008-03-20 21:55:00,16.786,16.815,16.709,16.793,500000.0
2008-03-20 21:56:00,16.811,16.811,16.722,16.738,400000.0
2008-03-20 21:57:00,16.753,16.786,16.661,16.661,350000.0
2008-03-20 21:58:00,16.747,16.782,16.685,16.708,400000.0
2008-03-20 21:59:00,16.699,16.789,16.699,16.75,450000.0
2008-03-20 22:00:00,16.802,16.81,16.665,16.8,650000.0
2008-03-20 22:01:00,16.688,16.697,16.688,16.697,100000.0
2008-03-20 22:02:00,16.74,16.807,16.689,16.748,400000.0
2008-03-20 22:03:00,16.703,16.756,16.689,16.752,400000.0
2008-03-20 22:04:00,16.746,16.755,16.611,16.726,600000.0
2008-03-20 22:05:00,16.627,16.741,16.584,16.741,450000.0
2008-03-20 22:06:00,16.656,16.728,16.656,16.713,250000.0
2008-03-20 22:07:00,16.773,16.821,16.682,16.704,300000.0
2008-03-20 22:08:00,16.683,16.705,16.593,16.705,350000.0
2008-03-20 22:09:00,16.706,16.718,16.602,16.602,450000.0
2008-03-20 22:10:00,16.788,16.798,16.604,16.604,350000.0
2008-03-20 22:11:00,16.658,16.732,16.58,16.671,600000.0
2008-03-20 22:13:00,16.641,16.662,16.565,16.644,400000.0
2008-03-20 22:14:00,16.625,16.702,16.591,16.697,400000.0
2008-03-20 22:15:00,16.715,16.715,16.685,16.685,100000.0
2008-03-20 22:16:00,16.755,16.78,16.643,16.725,300000.0
2008-03-20 22:17:00,16.641,16.751,16.641,16.701,550000.0
2008-03-20 22:18:00,16.765,16.765,16.619,16.619,250000.0
2008-03-20 22:19:00,16.691,16.7,16.649,16.661,250000.0
2008-03-20 22:20:00,16.772,16.825,16.668,16.725,350000.0
2008-03-20 22:21:00,16.718,16.718,16.701,16.701,100000.0
2008-03-20 22:22:00,16.722,16.826,16.673,16.741,550000.0
2008-03-20 22:23:00,16.785,16.789,16.69,16.784,400000.0
2008-03-20 22:24:00,16.655,16.748,16.644,16.679,300000.0
2008-03-20 22:25:00,16.717,16.789,16.632,16.632,350000.0
2008-03-20 22:26:00,16.638,16.759,16.638,16.686,700000.0
2008-03-20 22:27:00,16.72,16.746,16.72,16.746,250000.0
2008-03-20 22:28:00,16.756,16.762,16.623,16.718,650000.0
2008-03-20 22:29:00,16.724,16.79,16.67,16.749,500000.0
2008-03-20 22:30:00,16.71,16.835,16.693,16.711,300000.0
2008-03-20 22:31:00,16.699,16.822,16.699,16.767,250000.0
2008-03-20 22:32:00,16.792,16.792,16.712,16.783,250000.0
2008-03-20 22:33:00,16.701,16.797,16.682,16.758,450000.0
2008-03-20 22:34:00,16.779,16.779,16.627,16.627,350000.0
2008-03-20 22:35:00,16.674,16.765,16.612,16.671,400000.0
2008-03-20 22:36:00,16.727,16.727,16.679,16.68,150000.0
2008-03-20 22:37:00,16.691,16.769,16.624,16.712,650000.0
2008-03-20 22:38:00,16.687,16.747,16.642,16.698,600000.0
2008-03-20 22:39:00,16.694,16.764,16.638,16.715,450000.0
2008-03-20 22:40:00,16.781,16.8,16.655,16.77,600000.0
2008-03-20 22:41:00,16.685,16.754,16.66,16.711,450000.0
2008-03-20 22:42:00,16.604,16.734,16.603,16.682,350000.0
2008-03-20 22:43:00,16.699,16.791,16.661,16.746,550000.0
2008-03-20 22:44:00,16.798,16.817,16.688,16.722,250000.0
2008-03-20 22:45:00,16.689,16.763,16.649,16.763,250000.0
2008-03-20 22:46:00,16.755,16.774,16.654,16.738,450000.0
2008-03-20 22:48:00,16.72,16.743,16.677,16.743,300000.0
2008-03-20 22:49:00,16.699,16.779,16.669,16.779,350000.0
2008-03-20 22:50:00,16.771,16.771,16.672,16.761,350000.0
2008-03-20 22:51:00,16.741,16.741,16.688,16.736,200000.0
2008-03-20 22:54:00,16.731,16.739,16.644,16.739,250000.0
2008-03-20 22:57:00,16.726,16.726,16.682,16.682,100000.0
2008-03-20 22:58:00,16.708,16.75,16.653,16.708,250000.0
2008-03-20 22:59:00,16.665,16.704,16.606,16.695,300000.0
2008-03-20 23:00:00,16.681,16.727,16.639,16.681,400000.0
2008-03-20 23:01:00,16.689,16.736,16.689,16.732,350000.0
2008-03-20 23:02:00,16.689,16.725,16.643,16.72,250000.0
2008-03-20 23:03:00,16.711,16.767,16.711,16.722,300000.0
2008-03-20 23:04:00,16.631,16.794,16.631,16.789,400000.0
2008-03-20 23:05:00,16.711,16.736,16.663,16.71,300000.0
2008-03-20 23:06:00,16.691,16.769,16.661,16.766,350000.0
2008-03-20 23:07:00,16.691,16.791,16.682,16.738,450000.0
2008-03-20 23:08:00,16.735,16.757,16.709,16.752,300000.0
2008-03-20 23:09:00,16.682,16.761,16.629,16.761,350000.0
2008-03-20 23:10:00,16.682,16.786,16.647,16.647,250000.0
2008-03-20 23:11:00,16.689,16.747,16.689,16.747,100000.0
2008-03-20 23:12:00,16.715,16.749,16.637,16.637,300000.0
2008-03-20 23:13:00,16.677,16.756,16.677,16.728,250000.0
2008-03-20 23:14:00,16.778,16.801,16.653,16.653,350000.0
2008-03-20 23:15:00,16.748,16.748,16.697,16.72,450000.0
2008-03-20 23:17:00,16.731,16.746,16.647,16.746,250000.0
2008-03-20 23:20:00,16.647,16.757,16.644,16.757,400000.0
2008-03-20 23:23:00,16.731,16.732,16.642,16.732,250000.0
2008-03-20 23:30:00,16.731,16.739,16.644,16.739,250000.0
2008-03-20 23:33:00,16.731,16.746,16.647,16.746,250000.0
2008-03-20 23:35:00,16.694,16.744,16.619,16.626,400000.0
2008-03-20 23:37:00,16.758,16.763,16.698,16.698,300000.0
2008-03-20 23:40:00,16.678,16.753,16.644,16.753,500000.0
2008-03-20 23:48:00,16.778,16.778,16.648,16.648,250000.0
2008-03-20 23:50:00,16.683,16.761,16.626,16.626,350000.0
2008-03-21 00:00:00,16.731,16.731,16.648,16.722,350000.0
2008-03-21 00:01:00,16.684,16.684,16.684,16.684,50000.0
2008-03-21 00:07:00,16.731,16.746,16.647,16.746,250000.0
2008-03-21 00:10:00,16.731,16.739,16.644,16.739,250000.0
2008-03-21 00:20:00,16.756,16.762,16.687,16.762,250000.0
2008-03-21 00:21:00,16.687,16.762,16.687,16.762,100000.0
2008-03-21 00:30:00,16.731,16.739,16.644,16.739,250000.0
2008-03-21 00:31:00,16.71,16.767,16.684,16.706,350000.0
2008-03-21 00:35:00,16.747,16.756,16.7,16.756,400000.0
2008-03-21 00:40:00,16.759,16.761,16.726,16.761,250000.0
2008-03-21 00:42:00,16.687,16.745,16.687,16.704,250000.0
2008-03-21 00:50:00,16.681,16.729,16.649,16.687,550000.0
2008-03-21 00:53:00,16.704,16.723,16.675,16.721,250000.0
2008-03-21 00:56:00,16.711,16.72,16.605,16.694,300000.0
2008-03-21 01:00:00,16.756,16.757,16.66,16.757,350000.0
2008-03-21 01:04:00,16.776,16.793,16.698,16.698,250000.0
2008-03-21 01:06:00,16.68,16.739,16.68,16.739,100000.0
2008-03-21 01:10:00,16.645,16.756,16.62,16.731,700000.0
2008-03-21 01:14:00,16.684,16.691,16.634,16.691,300000.0
2008-03-21 01:20:00,16.722,16.756,16.66,16.734,450000.0
2008-03-21 01:23:00,16.721,16.764,16.661,16.764,350000.0
2008-03-21 01:30:00,16.687,16.756,16.687,16.756,100000.0
2008-03-21 01:32:00,16.743,16.766,16.656,16.724,500000.0
2008-03-21 01:40:00,16.731,16.761,16.647,16.723,550000.0
2008-03-21 01:45:00,16.743,16.743,16.59,16.657,400000.0
2008-03-21 01:50:00,16.762,16.764,16.68,16.726,400000.0
2008-03-21 01:56:00,16.764,16.766,16.68,16.764,400000.0
2008-03-21 02:00:00,16.711,16.719,16.624,16.719,250000.0
2008-03-21 02:10:00,16.734,16.739,16.689,16.706,400000.0
2008-03-21 02:11:00,16.706,16.769,16.648,16.674,550000.0
2008-03-21 02:12:00,16.744,16.744,16.619,16.705,550000.0
2008-03-21 02:15:00,16.734,16.734,16.624,16.624,150000.0
2008-03-21 02:16:00,16.655,16.697,16.619,16.656,300000.0
2008-03-21 02:18:00,16.658,16.742,16.603,16.603,250000.0
2008-03-21 02:20:00,16.658,16.727,16.599,16.727,500000.0
2008-03-21 02:29:00,16.743,16.743,16.632,16.723,400000.0
2008-03-21 02:30:00,16.654,16.727,16.615,16.615,300000.0
2008-03-21 02:32:00,16.661,16.742,16.632,16.686,300000.0
2008-03-21 02:36:00,16.656,16.658,16.656,16.656,150000.0
2008-03-21 02:40:00,16.693,16.743,16.659,16.663,400000.0
2008-03-21 02:47:00,16.603,16.713,16.603,16.712,250000.0
2008-03-21 02:50:00,16.741,16.741,16.627,16.658,350000.0
2008-03-21 02:53:00,16.669,16.707,16.613,16.652,300000.0
2008-03-21 03:00:00,16.65,16.65,16.65,16.65,50000.0
2008-03-21 03:01:00,16.652,16.753,16.646,16.646,350000.0
2008-03-21 03:04:00,16.828,16.865,16.776,16.865,400000.0
2008-03-21 03:07:00,16.674,16.674,16.674,16.674,50000.0
2008-03-21 03:10:00,16.797,16.876,16.797,16.864,250000.0
2008-03-21 03:20:00,16.881,16.889,16.794,16.889,250000.0
2008-03-21 03:21:00,16.876,16.932,16.857,16.884,350000.0
2008-03-21 03:30:00,16.789,16.958,16.789,16.892,400000.0
2008-03-21 03:31:00,16.954,16.966,16.828,16.905,500000.0
2008-03-21 03:34:00,16.88,16.959,16.821,16.959,550000.0
2008-03-21 03:40:00,16.939,16.939,16.881,16.939,250000.0
2008-03-21 03:49:00,16.925,16.925,16.782,16.803,400000.0
2008-03-21 03:50:00,16.911,16.944,16.801,16.927,400000.0
2008-03-21 03:53:00,16.862,16.923,16.81,16.912,350000.0
2008-03-21 04:00:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:05:00,16.911,16.926,16.826,16.926,250000.0
2008-03-21 04:07:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:08:00,16.875,16.927,16.85,16.88,350000.0
2008-03-21 04:10:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:12:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:18:00,16.911,16.926,16.826,16.926,250000.0
2008-03-21 04:20:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:22:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:30:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:35:00,16.961,16.969,16.874,16.969,250000.0
2008-03-21 04:40:00,16.936,16.936,16.928,16.928,100000.0
2008-03-21 04:41:00,16.976,16.976,16.934,16.934,100000.0
2008-03-21 04:42:00,16.936,16.952,16.936,16.952,100000.0
2008-03-21 04:43:00,16.963,16.98,16.905,16.913,550000.0
2008-03-21 04:50:00,16.877,16.987,16.872,16.894,300000.0
2008-03-21 05:00:00,16.904,16.991,16.904,16.939,400000.0
2008-03-21 05:04:00,16.868,16.868,16.787,16.787,150000.0
2008-03-21 05:10:00,16.961,16.969,16.874,16.969,250000.0
2008-03-21 05:13:00,16.973,16.973,16.896,16.896,100000.0
2008-03-21 05:18:00,16.861,16.951,16.829,16.829,200000.0
2008-03-21 05:20:00,16.953,16.986,16.847,16.935,450000.0
2008-03-21 05:21:00,16.955,16.955,16.947,16.947,100000.0
2008-03-21 05:30:00,16.847,16.992,16.847,16.961,200000.0
2008-03-21 05:31:00,16.938,16.961,16.89,16.961,400000.0
2008-03-21 05:40:00,16.858,16.983,16.858,16.904,600000.0
2008-03-21 05:41:00,17.009,17.058,17.003,17.047,300000.0
2008-03-21 05:42:00,17.001,17.005,16.875,16.994,350000.0
2008-03-21 05:46:00,16.941,17.025,16.941,16.992,150000.0
2008-03-21 05:49:00,17.031,17.031,16.984,17.031,200000.0
2008-03-21 05:50:00,16.964,17.011,16.964,17.011,100000.0
2008-03-21 05:53:00,16.949,17.027,16.949,16.979,300000.0
2008-03-21 06:00:00,16.9,17.011,16.889,16.991,900000.0
2008-03-21 06:07:00,17.016,17.107,17.008,17.008,350000.0
2008-03-21 06:08:00,17.012,17.012,16.983,16.983,100000.0
2008-03-21 06:10:00,16.983,17.064,16.983,17.058,250000.0
2008-03-21 06:11:00,17.056,17.056,17.018,17.018,200000.0
2008-03-21 06:16:00,16.987,17.062,16.987,17.062,350000.0
2008-03-21 06:19:00,17.025,17.057,16.951,17.057,300000.0
2008-03-21 06:20:00,16.98,17.048,16.962,16.982,300000.0
2008-03-21 06:24:00,17.064,17.064,16.945,16.945,300000.0
2008-03-21 06:28:00,16.941,16.941,16.939,16.939,100000.0
2008-03-21 06:30:00,16.972,17.056,16.944,16.983,500000.0
2008-03-21 06:31:00,16.988,17.064,16.938,16.938,350000.0
2008-03-21 06:40:00,17.046,17.046,16.951,16.957,300000.0
2008-03-21 06:41:00,16.928,17.053,16.928,16.971,350000.0
2008-03-21 06:49:00,17.107,17.107,16.961,16.961,350000.0
2008-03-21 06:50:00,16.962,17.051,16.929,16.929,400000.0
2008-03-21 06:51:00,17.022,17.086,17.022,17.071,300000.0
2008-03-21 06:55:00,17.013,17.051,17.013,17.036,250000.0
2008-03-21 06:56:00,17.045,17.061,16.958,17.061,200000.0
2008-03-21 06:58:00,16.995,17.024,16.945,17.024,250000.0
2008-03-21 07:00:00,16.946,17.059,16.943,16.982,500000.0
2008-03-21 07:04:00,17.045,17.092,16.987,16.987,250000.0
2008-03-21 07:10:00,16.942,17.047,16.934,17.022,350000.0
2008-03-21 07:15:00,17.027,17.056,16.951,17.056,300000.0
2008-03-21 07:19:00,17.057,17.073,16.956,17.022,550000.0
2008-03-21 07:20:00,16.98,17.059,16.953,17.017,350000.0
2008-03-21 07:30:00,16.977,17.061,16.923,16.953,550000.0
2008-03-21 07:31:00,16.961,17.057,16.891,17.057,400000.0
2008-03-21 07:34:00,16.936,17.06,16.936,17.06,400000.0
2008-03-21 07:40:00,16.983,17.021,16.948,17.021,350000.0
2008-03-21 07:47:00,16.966,17.031,16.915,16.921,350000.0
2008-03-21 07:48:00,16.957,17.009,16.901,16.901,550000.0
2008-03-21 07:50:00,17.058,17.058,16.953,17.007,450000.0
2008-03-21 08:00:00,16.94,17.059,16.94,17.008,500000.0
2008-03-21 08:06:00,17.019,17.065,16.913,17.065,400000.0
2008-03-21 08:10:00,17.019,17.063,16.983,17.009,250000.0
2008-03-21 08:20:00,16.958,17.059,16.929,17.043,400000.0
2008-03-21 08:22:00,16.972,17.058,16.925,17.058,550000.0
2008-03-21 08:27:00,17.027,17.058,16.947,16.947,300000.0
2008-03-21 08:29:00,16.93,17.046,16.93,16.949,400000.0
2008-03-21 08:30:00,16.951,17.059,16.95,17.058,500000.0
2008-03-21 08:31:00,17.036,17.063,16.965,16.983,450000.0
2008-03-21 08:36:00,16.975,17.031,16.975,16.975,350000.0
2008-03-21 08:40:00,17.064,17.064,16.925,17.028,350000.0
2008-03-21 08:50:00,16.971,17.059,16.946,16.951,550000.0
2008-03-21 08:51:00,16.99,17.081,16.99,17.052,450000.0
2008-03-21 08:54:00,17.018,17.064,16.978,16.987,350000.0
2008-03-21 09:00:00,17.006,17.032,16.976,16.976,450000.0
2008-03-21 09:07:00,16.896,17.003,16.879,17.003,550000.0
2008-03-21 09:10:00,16.982,17.064,16.943,16.995,450000.0
2008-03-21 09:12:00,17.081,17.164,17.038,17.111,550000.0
2008-03-21 09:13:00,17.121,17.164,17.032,17.159,550000.0
2008-03-21 09:20:00,17.08,17.129,17.044,17.118,350000.0
2008-03-21 09:30:00,17.083,17.159,17.033,17.073,450000.0
2008-03-21 09:37:00,17.124,17.171,17.046,17.136,250000.0
2008-03-21 09:38:00,17.115,17.175,17.064,17.117,550000.0
2008-03-21 09:39:00,17.133,17.172,17.029,17.029,300000.0
2008-03-21 09:40:00,17.134,17.156,17.041,17.156,500000.0
2008-03-21 09:41:00,17.103,17.103,16.99,16.993,450000.0
2008-03-21 09:46:00,17.002,17.129,17.002,17.129,450000.0
2008-03-21 09:50:00,17.083,17.16,17.019,17.084,350000.0
2008-03-21 09:51:00,17.083,17.141,17.045,17.055,400000.0
2008-03-21 09:56:00,17.124,17.171,17.062,17.127,450000.0
2008-03-21 09:58:00,17.09,17.158,17.06,17.06,400000.0
2008-03-21 10:00:00,17.152,17.152,17.029,17.033,350000.0
2008-03-21 10:05:00,17.108,17.165,17.072,17.087,350000.0
2008-03-21 10:10:00,17.123,17.164,17.021,17.021,650000.0
2008-03-21 10:12:00,17.156,17.163,17.046,17.076,550000.0
2008-03-21 10:20:00,17.052,17.131,17.033,17.126,350000.0
2008-03-21 10:22:00,17.118,17.16,17.05,17.16,500000.0
2008-03-21 10:30:00,17.159,17.159,17.059,17.073,400000.0
2008-03-21 10:36:00,17.116,17.116,16.998,17.027,550000.0
2008-03-21 10:40:00,17.08,17.161,17.023,17.118,550000.0
2008-03-21 10:49:00,17.124,17.17,17.064,17.149,550000.0
2008-03-21 10:50:00,17.042,17.161,17.033,17.158,450000.0
2008-03-21 11:00:00,17.071,17.164,17.062,17.078,400000.0
2008-03-21 11:03:00,17.037,17.139,17.029,17.079,400000.0
2008-03-21 11:06:00,17.069,17.131,17.021,17.131,400000.0
2008-03-21 11:07:00,17.121,17.137,17.001,17.012,400000.0
2008-03-21 11:10:00,17.038,17.163,17.038,17.122,450000.0
2008-03-21 11:20:00,17.15,17.159,17.066,17.159,500000.0
2008-03-21 11:21:00,17.019,17.155,17.013,17.013,450000.0
2008-03-21 11:27:00,17.138,17.138,16.999,17.058,400000.0
2008-03-21 11:30:00,17.07,17.157,17.045,17.074,400000.0
2008-03-21 11:40:00,17.159,17.161,17.058,17.058,500000.0
2008-03-21 11:45:00,17.072,17.132,17.034,17.129,350000.0
2008-03-21 11:46:00,17.067,17.152,17.052,17.118,450000.0
2008-03-21 11:47:00,17.164,17.164,17.027,17.06,400000.0
2008-03-21 11:49:00,17.118,17.181,17.039,17.144,400000.0
2008-03-21 11:50:00,17.158,17.158,17.031,17.042,350000.0
2008-03-21 11:59:00,17.115,17.158,17.018,17.141,550000.0
2008-03-21 12:00:00,17.081,17.161,17.056,17.161,450000.0
2008-03-21 12:10:00,17.162,17.162,17.094,17.14,350000.0
2008-03-21 12:15:00,17.148,17.164,17.063,17.14,350000.0
2008-03-21 12:17:00,17.154,17.219,17.044,17.082,400000.0
2008-03-21 12:19:00,17.089,17.135,17.025,17.037,550000.0
2008-03-21 12:20:00,17.158,17.164,17.08,17.08,350000.0
2008-03-21 12:25:00,17.137,17.137,17.027,17.046,450000.0
2008-03-21 12:30:00,17.074,17.16,17.047,17.16,400000.0
2008-03-21 12:33:00,17.033,17.155,17.033,17.12,450000.0
2008-03-21 12:35:00,17.149,17.149,17.039,17.039,500000.0
2008-03-21 12:37:00,17.129,17.158,17.064,17.123,350000.0
2008-03-21 12:40:00,17.021,17.164,17.021,17.066,450000.0
2008-03-21 12:41:00,17.129,17.129,17.026,17.118,450000.0
2008-03-21 12:47:00,17.168,17.185,17.086,17.091,350000.0
2008-03-21 12:50:00,17.051,17.163,17.038,17.146,450000.0
2008-03-21 12:54:00,17.132,17.132,16.983,17.0,550000.0
2008-03-21 12:59:00,17.021,17.126,17.021,17.067,350000.0
2008-03-21 13:00:00,17.107,17.107,16.976,17.034,550000.0
2008-03-21 13:01:00,17.076,17.076,16.969,17.067,400000.0
2008-03-21 13:04:00,16.97,17.106,16.97,17.067,450000.0
2008-03-21 13:06:00,17.02,17.111,16.977,16.977,400000.0
2008-03-21 13:10:00,16.979,17.114,16.979,17.112,500000.0
2008-03-21 13:15:00,17.086,17.107,17.019,17.019,450000.0
2008-03-21 13:20:00,17.059,17.114,16.978,17.009,800000.0
2008-03-21 13:28:00,17.126,17.149,17.037,17.037,400000.0
2008-03-21 13:29:00,17.121,17.141,17.012,17.111,400000.0
2008-03-21 13:30:00,17.001,17.086,17.001,17.074,450000.0
2008-03-21 13:38:00,16.964,17.094,16.964,17.094,350000.0
2008-03-21 13:40:00,17.101,17.111,16.978,17.08,500000.0
2008-03-21 13:45:00,17.032,17.118,16.997,17.118,350000.0
2008-03-21 13:46:00,17.037,17.111,17.023,17.111,350000.0
2008-03-21 13:50:00,17.017,17.111,16.976,16.978,550000.0
2008-03-21 13:56:00,16.99,17.098,16.937,17.098,550000.0
2008-03-21 14:00:00,17.111,17.111,16.977,17.007,450000.0
2008-03-21 14:08:00,17.013,17.089,16.976,16.994,550000.0
2008-03-21 14:10:00,17.037,17.111,16.978,17.107,400000.0
2008-03-21 14:13:00,17.015,17.113,17.015,17.035,450000.0
2008-03-21 14:19:00,17.095,17.095,16.894,16.958,700000.0
2008-03-21 14:20:00,17.083,17.111,16.997,17.072,500000.0
2008-03-21 14:25:00,17.0,17.108,16.97,16.97,350000.0
2008-03-21 14:26:00,17.017,17.112,16.994,17.093,500000.0
2008-03-21 14:30:00,17.071,17.109,16.961,17.104,350000.0
2008-03-21 14:40:00,16.988,17.096,16.972,17.096,400000.0
2008-03-21 14:41:00,17.083,17.099,17.028,17.083,350000.0
2008-03-21 14:46:00,17.113,17.122,17.004,17.048,450000.0
2008-03-21 14:47:00,17.033,17.176,17.033,17.13,550000.0
2008-03-21 14:50:00,17.109,17.111,17.002,17.054,500000.0
2008-03-21 14:56:00,17.101,17.105,17.033,17.09,450000.0
2008-03-21 15:00:00,17.088,17.191,17.059,17.178,350000.0
2008-03-21 15:02:00,17.152,17.189,17.062,17.163,400000.0
2008-03-21 15:07:00,17.168,17.194,17.089,17.113,500000.0
2008-03-21 15:10:00,17.092,17.194,17.075,17.12,500000.0
2008-03-21 15:12:00,17.169,17.189,17.055,17.081,500000.0
2008-03-21 15:20:00,17.074,17.188,17.038,17.147,550000.0
2008-03-21 15:22:00,17.189,17.189,17.141,17.184,400000.0
2008-03-21 15:27:00,17.17,17.194,17.106,17.139,400000.0
2008-03-21 15:30:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 15:40:00,17.072,17.18,17.048,17.11,450000.0
2008-03-21 15:44:00,17.073,17.193,17.073,17.146,450000.0
2008-03-21 15:47:00,17.067,17.181,17.044,17.044,350000.0
2008-03-21 15:50:00,17.109,17.165,17.076,17.079,350000.0
2008-03-21 15:51:00,17.195,17.195,17.079,17.188,450000.0
2008-03-21 15:52:00,17.155,17.161,17.045,17.105,450000.0
2008-03-21 15:59:00,17.194,17.194,17.101,17.176,550000.0
2008-03-21 16:00:00,17.109,17.193,17.071,17.156,450000.0
2008-03-21 16:02:00,17.194,17.206,17.097,17.154,550000.0
2008-03-21 16:09:00,17.181,17.181,17.05,17.109,350000.0
2008-03-21 16:10:00,17.123,17.18,17.058,17.15,350000.0
2008-03-21 16:11:00,17.172,17.18,17.087,17.147,400000.0
2008-03-21 16:15:00,17.117,17.183,17.063,17.063,500000.0
2008-03-21 16:16:00,17.188,17.193,17.09,17.193,350000.0
2008-03-21 16:18:00,17.145,17.181,17.089,17.11,350000.0
2008-03-21 16:20:00,17.088,17.181,17.063,17.105,350000.0
2008-03-21 16:30:00,17.164,17.187,17.079,17.099,500000.0
2008-03-21 16:31:00,17.147,17.153,17.051,17.073,350000.0
2008-03-21 16:40:00,17.193,17.193,17.058,17.082,550000.0
2008-03-21 16:50:00,17.157,17.176,17.063,17.176,500000.0
2008-03-21 16:51:00,17.107,17.183,17.077,17.144,400000.0
2008-03-21 17:00:00,17.046,17.193,17.046,17.169,450000.0
2008-03-21 17:09:00,17.159,17.16,17.082,17.154,500000.0
2008-03-21 17:10:00,17.182,17.194,17.073,17.153,500000.0
2008-03-21 17:12:00,17.108,17.221,17.082,17.159,450000.0
2008-03-21 17:13:00,17.105,17.185,17.077,17.081,550000.0
2008-03-21 17:20:00,17.053,17.191,17.053,17.181,500000.0
2008-03-21 17:28:00,17.159,17.187,17.057,17.077,450000.0
2008-03-21 17:30:00,17.161,17.191,17.048,17.191,500000.0
2008-03-21 17:32:00,17.146,17.187,17.064,17.172,450000.0
2008-03-21 17:33:00,17.151,17.156,17.04,17.04,350000.0
2008-03-21 17:35:00,17.077,17.192,17.051,17.114,350000.0
2008-03-21 17:37:00,17.159,17.192,17.082,17.162,400000.0
2008-03-21 17:39:00,17.068,17.156,17.068,17.096,550000.0
2008-03-21 17:40:00,17.188,17.191,17.051,17.191,450000.0
2008-03-21 17:41:00,17.135,17.172,17.043,17.097,550000.0
2008-03-21 17:47:00,17.186,17.193,17.068,17.099,500000.0
2008-03-21 17:50:00,17.173,17.191,17.076,17.103,600000.0
2008-03-21 18:00:00,17.133,17.166,17.051,17.051,350000.0
2008-03-21 18:10:00,17.097,17.185,17.097,17.141,450000.0
2008-03-21 18:15:00,17.17,17.211,17.097,17.165,500000.0
2008-03-21 18:16:00,17.113,17.189,17.091,17.091,250000.0
2008-03-21 18:19:00,17.068,17.168,17.068,17.117,350000.0
2008-03-21 18:20:00,17.166,17.191,17.057,17.059,600000.0
2008-03-21 18:30:00,17.173,17.174,17.055,17.166,400000.0
2008-03-21 18:31:00,17.176,17.187,17.092,17.139,450000.0
2008-03-21 18:40:00,17.137,17.191,17.077,17.077,500000.0
2008-03-21 18:50:00,17.186,17.188,17.058,17.16,950000.0
2008-03-21 19:00:00,17.108,17.177,17.108,17.177,350000.0
2008-03-21 19:02:00,17.106,17.183,17.062,17.062,550000.0
2008-03-21 19:04:00,17.133,17.153,17.052,17.077,350000.0
2008-03-21 19:06:00,17.188,17.191,17.07,17.074,400000.0
2008-03-21 19:10:00,17.073,17.188,17.073,17.188,500000.0
2008-03-21 19:20:00,17.099,17.16,17.066,17.16,550000.0
2008-03-21 19:22:00,17.194,17.195,17.079,17.195,500000.0
2008-03-21 19:24:00,17.121,17.197,17.101,17.144,350000.0
2008-03-21 19:30:00,17.192,17.194,17.05,17.092,400000.0
2008-03-21 19:34:00,17.068,17.185,17.051,17.051,400000.0
2008-03-21 19:38:00,17.142,17.173,17.128,17.128,250000.0
2008-03-21 19:40:00,17.187,17.188,17.103,17.107,400000.0
2008-03-21 19:49:00,17.151,17.16,17.068,17.068,350000.0
2008-03-21 19:50:00,17.191,17.191,17.066,17.183,450000.0
2008-03-21 19:51:00,17.144,17.188,17.08,17.188,300000.0
2008-03-21 19:53:00,17.171,17.172,17.082,17.172,250000.0
2008-03-21 19:55:00,17.161,17.162,17.071,17.162,250000.0
2008-03-21 19:58:00,17.148,17.21,17.061,17.089,400000.0
2008-03-21 20:00:00,17.084,17.189,17.081,17.185,350000.0
2008-03-21 20:09:00,17.147,17.194,17.075,17.176,400000.0
2008-03-21 20:10:00,17.153,17.189,17.056,17.189,450000.0
2008-03-21 20:11:00,17.169,17.203,17.086,17.203,400000.0
2008-03-21 20:20:00,17.139,17.192,17.056,17.191,400000.0
2008-03-21 20:28:00,17.078,17.229,17.078,17.205,400000.0
2008-03-21 20:30:00,17.116,17.189,17.092,17.112,400000.0
2008-03-21 20:33:00,17.184,17.191,17.092,17.12,550000.0
2008-03-21 20:40:00,17.191,17.193,17.057,17.165,500000.0
2008-03-21 20:50:00,17.056,17.188,17.056,17.18,550000.0
2008-03-21 20:53:00,17.105,17.105,17.062,17.062,150000.0
2008-03-21 20:56:00,17.1,17.194,17.055,17.055,350000.0
2008-03-21 20:58:00,17.179,17.184,17.137,17.143,400000.0
2008-03-21 21:00:00,17.136,17.191,17.082,17.154,300000.0
2008-03-21 21:10:00,17.11,17.177,17.051,17.144,300000.0
2008-03-21 21:14:00,17.087,17.165,17.087,17.109,300000.0
2008-03-21 21:15:00,17.153,17.153,17.048,17.106,350000.0
2008-03-21 21:18:00,17.098,17.186,17.074,17.074,400000.0
2008-03-21 21:20:00,17.193,17.193,17.074,17.074,450000.0
2008-03-21 21:30:00,17.171,17.186,17.084,17.084,250000.0
2008-03-21 21:40:00,17.166,17.194,17.069,17.194,550000.0
2008-03-21 22:01:00,17.083,17.095,17.083,17.095,100000.0
2008-03-21 22:02:00,17.074,17.158,17.074,17.136,150000.0
2008-03-21 22:04:00,17.19,17.203,17.117,17.118,500000.0
2008-03-21 22:09:00,17.188,17.208,17.098,17.208,400000.0
2008-03-21 22:10:00,17.191,17.191,17.078,17.078,250000.0
2008-03-21 22:18:00,17.161,17.162,17.071,17.162,250000.0
2008-03-21 22:20:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 22:25:00,17.116,17.189,17.101,17.101,300000.0
2008-03-21 22:29:00,17.153,17.192,17.103,17.181,350000.0
2008-03-21 22:30:00,17.087,17.11,17.087,17.11,100000.0
2008-03-21 22:33:00,17.141,17.2,17.141,17.2,100000.0
2008-03-21 22:37:00,17.162,17.199,17.118,17.161,400000.0
2008-03-21 22:40:00,17.178,17.191,17.074,17.191,400000.0
2008-03-21 22:42:00,17.161,17.162,17.071,17.162,250000.0
2008-03-21 22:45:00,17.151,17.166,17.066,17.166,250000.0
2008-03-21 22:47:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 22:50:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 22:54:00,17.161,17.162,17.071,17.162,250000.0
2008-03-21 22:58:00,17.161,17.169,17.074,17.169,250000.0
2008-03-23 23:00:00,17.108,17.154,17.067,17.11,400000.0
2008-03-23 23:10:00,17.161,17.169,17.074,17.169,250000.0
2008-03-23 23:12:00,17.187,17.192,17.163,17.192,200000.0
2008-03-23 23:13:00,17.207,17.21,17.18,17.18,200000.0
2008-03-23 23:18:00,17.113,17.223,17.113,17.181,300000.0
2008-03-23 23:20:00,17.077,17.187,17.074,17.187,400000.0
2008-03-23 23:30:00,17.161,17.169,17.074,17.169,250000.0
2008-03-23 23:39:00,17.15,17.15,17.051,17.053,250000.0
2008-03-23 23:40:00,17.108,17.183,17.074,17.183,500000.0
2008-03-23 23:43:00,17.138,17.17,17.074,17.136,350000.0
2008-03-23 23:50:00,17.113,17.191,17.056,17.056,350000.0
2008-03-23 23:58:00,17.118,17.162,17.118,17.162,100000.0
2008-03-24 00:00:00,17.161,17.161,17.078,17.152,350000.0
2008-03-24 00:06:00,16.939,16.939,16.816,16.877,250000.0
2008-03-24 00:07:00,16.92,16.985,16.84,16.93,400000.0
2008-03-24 00:08:00,16.956,17.01,16.886,16.977,500000.0
2008-03-24 00:09:00,17.026,17.068,16.935,17.045,500000.0
2008-03-24 00:10:00,16.984,17.069,16.919,16.954,300000.0
2008-03-24 00:11:00,17.03,17.1,17.025,17.073,400000.0
2008-03-24 00:12:00,16.943,17.065,16.943,17.057,450000.0
2008-03-24 00:13:00,17.017,17.074,16.985,16.985,300000.0
2008-03-24 00:14:00,17.03,17.03,16.943,16.95,250000.0
2008-03-24 00:15:00,17.009,17.05,16.972,17.013,350000.0
2008-03-24 00:16:00,16.978,16.978,16.834,16.85,450000.0
2008-03-24 00:17:00,16.956,16.964,16.942,16.956,250000.0
2008-03-24 00:18:00,16.956,16.988,16.934,16.988,350000.0
2008-03-24 00:19:00,16.929,16.984,16.899,16.919,350000.0
2008-03-24 00:20:00,16.988,16.991,16.907,16.979,350000.0
2008-03-24 00:21:00,16.935,16.986,16.907,16.986,400000.0
2008-03-24 00:22:00,16.991,16.991,16.879,16.95,500000.0
2008-03-24 00:23:00,16.961,16.985,16.89,16.924,350000.0
2008-03-24 00:24:00,16.893,16.972,16.875,16.972,250000.0
2008-03-24 00:25:00,16.909,16.947,16.852,16.935,400000.0
2008-03-24 00:26:00,16.835,16.918,16.77,16.878,200000.0
2008-03-24 00:27:00,16.825,16.865,16.788,16.788,250000.0
2008-03-24 00:28:00,16.783,16.856,16.769,16.842,500000.0
2008-03-24 00:29:00,16.83,16.875,16.796,16.796,400000.0
2008-03-24 00:30:00,16.889,16.938,16.783,16.783,550000.0
2008-03-24 00:31:00,16.914,16.939,16.858,16.889,300000.0
2008-03-24 00:32:00,16.836,16.926,16.822,16.846,400000.0
2008-03-24 00:33:00,16.821,16.955,16.773,16.773,450000.0
2008-03-24 00:34:00,16.894,16.9,16.804,16.804,550000.0
2008-03-24 00:35:00,16.869,16.869,16.79,16.852,400000.0
2008-03-24 00:36:00,16.826,16.872,16.749,16.872,300000.0
2008-03-24 00:37:00,16.811,16.823,16.744,16.764,400000.0
2008-03-24 00:38:00,16.811,16.837,16.765,16.806,400000.0
2008-03-24 00:39:00,16.763,16.911,16.763,16.787,550000.0
2008-03-24 00:40:00,16.969,16.969,16.861,16.861,250000.0
2008-03-24 00:41:00,16.804,16.832,16.727,16.803,350000.0
2008-03-24 00:42:00,16.765,16.824,16.765,16.791,250000.0
2008-03-24 00:43:00,16.796,16.815,16.761,16.771,500000.0
2008-03-24 00:44:00,16.775,16.775,16.74,16.754,250000.0
2008-03-24 00:45:00,16.735,16.806,16.733,16.794,500000.0
2008-03-24 00:46:00,16.754,16.799,16.713,16.713,350000.0
2008-03-24 00:47:00,16.722,16.781,16.718,16.748,300000.0
2008-03-24 00:48:00,16.765,16.765,16.659,16.69,250000.0
2008-03-24 00:49:00,16.708,16.79,16.708,16.784,350000.0
2008-03-24 00:50:00,16.713,16.75,16.67,16.723,550000.0
2008-03-24 00:51:00,16.712,16.792,16.702,16.702,350000.0
2008-03-24 00:52:00,16.693,16.764,16.693,16.732,400000.0
2008-03-24 00:53:00,16.761,16.808,16.722,16.767,550000.0
2008-03-24 00:54:00,16.715,16.795,16.715,16.795,150000.0
2008-03-24 00:55:00,16.819,16.819,16.719,16.783,250000.0
2008-03-24 00:56:00,16.767,16.771,16.655,16.743,300000.0
2008-03-24 00:57:00,16.767,16.805,16.73,16.755,300000.0
2008-03-24 00:58:00,16.771,16.827,16.771,16.827,100000.0
2008-03-24 01:00:00,16.83,16.964,16.735,16.964,350000.0
2008-03-24 01:01:00,16.698,16.814,16.674,16.725,900000.0
2008-03-24 01:02:00,16.836,16.861,16.713,16.713,300000.0
2008-03-24 01:03:00,16.78,16.821,16.73,16.742,350000.0
2008-03-24 01:04:00,16.799,16.799,16.704,16.704,250000.0
2008-03-24 01:05:00,16.779,16.811,16.738,16.759,350000.0
2008-03-24 01:06:00,16.759,16.83,16.724,16.83,300000.0
2008-03-24 01:07:00,16.707,16.802,16.707,16.802,300000.0
2008-03-24 01:08:00,16.71,16.844,16.71,16.844,200000.0
2008-03-24 01:09:00,16.891,16.919,16.848,16.854,350000.0
2008-03-24 01:10:00,16.879,16.981,16.832,16.922,700000.0
2008-03-24 01:11:00,16.904,16.922,16.81,16.849,350000.0
2008-03-24 01:12:00,16.86,16.96,16.805,16.856,250000.0
2008-03-24 01:13:00,16.869,16.95,16.869,16.95,250000.0
2008-03-24 01:14:00,16.856,16.871,16.813,16.871,300000.0
2008-03-24 01:15:00,16.831,16.918,16.831,16.832,300000.0
2008-03-24 01:16:00,16.818,16.962,16.818,16.91,400000.0
2008-03-24 01:17:00,16.902,16.929,16.827,16.906,350000.0
2008-03-24 01:19:00,16.85,16.922,16.808,16.842,400000.0
2008-03-24 01:20:00,16.939,16.971,16.858,16.914,450000.0
2008-03-24 01:21:00,16.904,16.926,16.832,16.926,400000.0
2008-03-24 01:22:00,16.858,16.896,16.85,16.85,350000.0
2008-03-24 01:23:00,16.887,16.939,16.828,16.939,350000.0
2008-03-24 01:24:00,16.919,16.919,16.817,16.916,500000.0
2008-03-24 01:25:00,16.863,16.908,16.863,16.908,100000.0
2008-03-24 01:26:00,16.837,16.938,16.837,16.882,250000.0
2008-03-24 01:27:00,16.874,16.876,16.869,16.869,150000.0
2008-03-24 01:28:00,16.873,16.929,16.854,16.854,350000.0
2008-03-24 01:29:00,16.895,16.957,16.808,16.87,500000.0
2008-03-24 01:30:00,16.914,16.959,16.829,16.829,300000.0
2008-03-24 01:31:00,16.898,16.939,16.835,16.89,500000.0
2008-03-24 01:32:00,16.925,16.98,16.845,16.908,500000.0
2008-03-24 01:33:00,16.85,16.905,16.832,16.882,400000.0
2008-03-24 01:34:00,16.907,16.943,16.854,16.943,400000.0
2008-03-24 01:35:00,16.968,16.968,16.83,16.953,400000.0
2008-03-24 01:36:00,16.901,16.98,16.888,16.891,250000.0
2008-03-24 01:37:00,16.901,16.959,16.886,16.886,350000.0
2008-03-24 01:38:00,16.941,16.942,16.897,16.942,350000.0
2008-03-24 01:39:00,16.917,17.006,16.895,16.917,300000.0
2008-03-24 01:40:00,16.978,17.034,16.912,16.973,550000.0
2008-03-24 01:41:00,16.952,16.952,16.907,16.91,250000.0
2008-03-24 01:42:00,16.921,16.988,16.89,16.988,250000.0
2008-03-24 01:43:00,16.913,16.997,16.882,16.882,350000.0
2008-03-24 01:44:00,16.921,16.962,16.838,16.854,400000.0
2008-03-24 01:45:00,16.996,16.996,16.854,16.962,400000.0
2008-03-24 01:46:00,16.987,16.987,16.884,16.93,250000.0
2008-03-24 01:48:00,16.983,16.994,16.902,16.987,350000.0
2008-03-24 01:49:00,16.887,17.015,16.887,16.961,300000.0
2008-03-24 01:50:00,16.982,16.984,16.9,16.946,400000.0
2008-03-24 01:51:00,16.832,16.89,16.832,16.853,200000.0
2008-03-24 01:52:00,16.909,16.99,16.904,16.99,350000.0
2008-03-24 01:53:00,16.899,16.984,16.837,16.984,350000.0
2008-03-24 01:54:00,16.917,16.976,16.863,16.966,350000.0
2008-03-24 01:55:00,16.887,16.97,16.855,16.97,600000.0
2008-03-24 01:56:00,16.972,16.974,16.889,16.971,400000.0
2008-03-24 01:57:00,16.874,17.005,16.874,16.921,400000.0
2008-03-24 01:58:00,16.911,16.936,16.862,16.897,300000.0
2008-03-24 01:59:00,16.906,17.007,16.898,16.973,350000.0
2008-03-24 02:00:00,16.864,16.978,16.855,16.976,350000.0
2008-03-24 02:01:00,16.942,16.942,16.92,16.92,100000.0
2008-03-24 02:02:00,16.937,16.956,16.852,16.938,500000.0
2008-03-24 02:03:00,16.93,16.988,16.906,16.931,350000.0
2008-03-24 02:04:00,16.907,16.979,16.894,16.949,300000.0
2008-03-24 02:05:00,16.873,16.981,16.866,16.95,350000.0
2008-03-24 02:06:00,16.908,16.959,16.908,16.928,250000.0
2008-03-24 02:07:00,16.841,16.981,16.841,16.901,550000.0
2008-03-24 02:08:00,16.899,16.975,16.899,16.952,400000.0
2008-03-24 02:09:00,16.939,16.986,16.881,16.925,550000.0
2008-03-24 02:10:00,16.983,16.99,16.945,16.954,400000.0
2008-03-24 02:11:00,16.938,16.991,16.867,16.901,550000.0
2008-03-24 02:12:00,16.999,17.021,16.905,16.986,550000.0
2008-03-24 02:13:00,17.008,17.008,16.858,16.941,400000.0
2008-03-24 02:14:00,16.917,17.018,16.917,17.018,200000.0
2008-03-24 02:15:00,16.906,16.995,16.878,16.92,550000.0
2008-03-24 02:16:00,16.946,17.01,16.935,16.956,300000.0
2008-03-24 02:17:00,17.016,17.016,16.916,16.968,400000.0
2008-03-24 02:18:00,16.945,17.026,16.885,16.887,250000.0
2008-03-24 02:19:00,17.026,17.026,16.897,16.99,500000.0
2008-03-24 02:20:00,16.93,17.012,16.863,17.012,500000.0
2008-03-24 02:21:00,16.988,17.026,16.892,16.894,400000.0
2008-03-24 02:22:00,17.039,17.053,17.038,17.051,200000.0
2008-03-24 02:23:00,17.01,17.036,17.005,17.012,300000.0
2008-03-24 02:24:00,16.966,17.05,16.961,17.027,300000.0
2008-03-24 02:25:00,17.062,17.062,16.923,16.923,500000.0
2008-03-24 02:26:00,17.097,17.122,16.998,17.061,400000.0
2008-03-24 02:27:00,17.042,17.067,16.983,17.058,450000.0
2008-03-24 02:28:00,17.023,17.114,16.976,16.976,450000.0
2008-03-24 02:29:00,17.089,17.089,16.987,17.075,400000.0
2008-03-24 02:30:00,17.008,17.108,16.988,16.988,300000.0
2008-03-24 02:31:00,17.03,17.071,16.934,16.97,400000.0
2008-03-24 02:32:00,17.019,17.108,16.996,17.052,300000.0
2008-03-24 02:33:00,17.032,17.096,16.984,17.063,300000.0
2008-03-24 02:34:00,17.047,17.109,16.958,17.109,400000.0
2008-03-24 02:35:00,17.069,17.126,17.069,17.124,300000.0
2008-03-24 02:36:00,17.023,17.076,16.995,17.029,300000.0
2008-03-24 02:37:00,17.078,17.146,16.987,16.987,450000.0
2008-03-24 02:38:00,17.092,17.092,16.952,17.014,500000.0
2008-03-24 02:39:00,17.057,17.057,16.951,16.957,300000.0
2008-03-24 02:40:00,17.04,17.109,17.018,17.018,400000.0
2008-03-24 02:41:00,16.95,17.097,16.95,17.049,350000.0
2008-03-24 02:42:00,17.085,17.097,16.961,16.961,300000.0
2008-03-24 02:43:00,17.118,17.148,17.001,17.001,300000.0
2008-03-24 02:44:00,16.997,17.03,16.997,17.03,350000.0
2008-03-24 02:45:00,17.053,17.06,16.976,17.02,400000.0
2008-03-24 02:46:00,17.04,17.086,16.996,16.996,500000.0
2008-03-24 02:47:00,16.959,17.069,16.959,17.041,250000.0
2008-03-24 02:48:00,17.082,17.082,16.939,16.949,300000.0
2008-03-24 02:49:00,16.99,17.072,16.931,17.029,500000.0
2008-03-24 02:50:00,17.095,17.095,16.982,17.007,350000.0
2008-03-24 02:51:00,17.052,17.056,16.999,16.999,200000.0
2008-03-24 02:52:00,17.007,17.007,16.977,16.995,300000.0
2008-03-24 02:53:00,17.006,17.051,16.961,16.997,300000.0
2008-03-24 02:54:00,17.015,17.04,16.972,17.025,450000.0
2008-03-24 02:55:00,17.02,17.02,16.926,16.95,400000.0
2008-03-24 02:56:00,17.001,17.052,16.977,17.052,400000.0
2008-03-24 02:57:00,16.998,17.048,16.975,16.982,400000.0
2008-03-24 02:58:00,17.033,17.059,16.948,16.948,350000.0
2008-03-24 02:59:00,17.019,17.029,16.934,16.976,550000.0
2008-03-24 03:00:00,17.032,17.055,16.89,16.945,300000.0
2008-03-24 03:01:00,16.953,17.019,16.922,16.922,350000.0
2008-03-24 03:02:00,17.001,17.001,16.904,16.917,400000.0
2008-03-24 03:03:00,16.928,16.981,16.928,16.973,250000.0
2008-03-24 03:04:00,17.035,17.035,16.92,16.997,400000.0
2008-03-24 03:05:00,17.006,17.043,16.979,16.979,300000.0
2008-03-24 03:06:00,17.001,17.013,16.945,17.001,450000.0
2008-03-24 03:07:00,17.033,17.033,16.974,16.974,100000.0
2008-03-24 03:08:00,17.029,17.049,16.912,16.912,300000.0
2008-03-24 03:09:00,16.932,16.971,16.932,16.971,150000.0
2008-03-24 03:10:00,16.929,17.002,16.929,16.995,250000.0
2008-03-24 03:11:00,16.942,16.979,16.935,16.965,400000.0
2008-03-24 03:12:00,16.973,16.998,16.952,16.998,350000.0
2008-03-24 03:13:00,17.027,17.027,16.982,16.982,150000.0
2008-03-24 03:14:00,17.046,17.046,16.918,17.009,700000.0
2008-03-24 03:15:00,16.978,17.026,16.978,17.013,150000.0
2008-03-24 03:16:00,17.061,17.061,16.936,16.936,400000.0
2008-03-24 03:17:00,17.027,17.1,16.956,16.982,500000.0
2008-03-24 03:18:00,17.09,17.09,17.054,17.054,150000.0
2008-03-24 03:19:00,17.068,17.099,17.066,17.099,250000.0
2008-03-24 03:20:00,17.093,17.093,17.051,17.083,150000.0
2008-03-24 03:21:00,17.004,17.087,16.961,17.002,400000.0
2008-03-24 03:22:00,17.019,17.089,16.989,17.073,550000.0
2008-03-24 03:23:00,17.042,17.097,17.024,17.027,350000.0
2008-03-24 03:24:00,16.984,17.077,16.962,17.077,350000.0
2008-03-24 03:25:00,17.096,17.101,17.051,17.068,400000.0
2008-03-24 03:26:00,17.019,17.081,17.019,17.038,200000.0
2008-03-24 03:27:00,17.058,17.114,17.039,17.039,350000.0
2008-03-24 03:28:00,17.063,17.113,17.022,17.081,400000.0
2008-03-24 03:29:00,16.984,17.11,16.984,17.11,400000.0
2008-03-24 03:30:00,17.114,17.114,17.0,17.0,450000.0
2008-03-24 03:31:00,17.127,17.151,17.001,17.077,500000.0
2008-03-24 03:33:00,17.024,17.096,16.956,17.055,650000.0
2008-03-24 03:34:00,17.027,17.106,16.968,17.106,550000.0
2008-03-24 03:35:00,17.103,17.145,16.989,16.989,400000.0
2008-03-24 03:36:00,17.05,17.11,16.972,17.11,400000.0
2008-03-24 03:37:00,17.084,17.114,16.964,17.114,500000.0
2008-03-24 03:38:00,17.027,17.027,17.027,17.027,50000.0
2008-03-24 03:39:00,17.055,17.115,17.055,17.065,300000.0
2008-03-24 03:40:00,17.107,17.107,17.041,17.093,250000.0
2008-03-24 03:41:00,16.962,17.081,16.951,16.951,350000.0
2008-03-24 03:42:00,17.072,17.108,16.995,16.995,350000.0
2008-03-24 03:43:00,17.02,17.104,16.993,17.07,350000.0
2008-03-24 03:44:00,17.093,17.093,16.965,17.02,450000.0
2008-03-24 03:45:00,17.018,17.079,16.969,16.969,300000.0
2008-03-24 03:46:00,17.001,17.097,16.989,17.092,400000.0
2008-03-24 03:47:00,16.968,17.087,16.968,17.003,300000.0
2008-03-24 03:48:00,17.016,17.098,17.006,17.046,350000.0
2008-03-24 03:49:00,17.062,17.065,16.932,16.932,400000.0
2008-03-24 03:50:00,17.076,17.09,16.923,17.033,400000.0
2008-03-24 03:51:00,16.95,17.086,16.95,17.048,550000.0
2008-03-24 03:52:00,17.006,17.006,16.851,16.938,250000.0
2008-03-24 03:53:00,16.911,16.967,16.86,16.967,350000.0
2008-03-24 03:54:00,17.004,17.005,16.881,16.92,400000.0
2008-03-24 03:55:00,16.858,16.959,16.844,16.959,350000.0
2008-03-24 03:56:00,16.941,16.941,16.816,16.939,400000.0
2008-03-24 03:57:00,16.927,16.937,16.862,16.862,450000.0
2008-03-24 03:58:00,16.881,16.973,16.881,16.973,100000.0
2008-03-24 03:59:00,16.902,16.976,16.812,16.812,550000.0
2008-03-24 04:00:00,16.947,16.966,16.823,16.877,550000.0
2008-03-24 04:01:00,16.973,16.973,16.972,16.972,100000.0
2008-03-24 04:02:00,16.838,16.972,16.838,16.965,350000.0
2008-03-24 04:04:00,16.853,17.017,16.853,16.862,300000.0
2008-03-24 04:05:00,16.869,16.917,16.796,16.888,400000.0
2008-03-24 04:06:00,16.828,16.967,16.828,16.967,200000.0
2008-03-24 04:07:00,16.952,16.952,16.826,16.917,300000.0
2008-03-24 04:08:00,16.865,16.89,16.845,16.845,250000.0
2008-03-24 04:09:00,16.872,16.934,16.839,16.916,300000.0
2008-03-24 04:10:00,16.899,16.947,16.899,16.947,250000.0
2008-03-24 04:11:00,16.866,16.866,16.797,16.797,200000.0
2008-03-24 04:12:00,16.841,16.864,16.777,16.833,350000.0
2008-03-24 04:13:00,16.814,16.923,16.814,16.82,350000.0
2008-03-24 04:14:00,16.821,16.896,16.821,16.868,400000.0
2008-03-24 04:16:00,16.889,16.905,16.802,16.871,300000.0
2008-03-24 04:17:00,16.911,16.911,16.79,16.79,100000.0
2008-03-24 04:18:00,16.784,16.865,16.763,16.865,150000.0
2008-03-24 04:19:00,16.85,16.915,16.789,16.915,450000.0
2008-03-24 04:20:00,16.819,16.974,16.819,16.849,350000.0
2008-03-24 04:21:00,16.883,16.932,16.763,16.809,500000.0
2008-03-24 04:22:00,16.842,16.968,16.842,16.959,350000.0
2008-03-24 04:23:00,16.853,16.945,16.853,16.938,350000.0
2008-03-24 04:24:00,16.984,16.984,16.868,16.87,200000.0
2008-03-24 04:25:00,16.884,16.973,16.849,16.859,350000.0
2008-03-24 04:26:00,16.943,16.985,16.861,16.861,400000.0
2008-03-24 04:27:00,16.841,16.978,16.836,16.96,450000.0
2008-03-24 04:28:00,16.903,16.924,16.819,16.885,500000.0
2008-03-24 04:29:00,16.867,17.013,16.867,16.937,500000.0
2008-03-24 04:30:00,16.93,16.938,16.849,16.849,250000.0
2008-03-24 04:31:00,16.857,16.964,16.822,16.926,350000.0
2008-03-24 04:32:00,16.974,16.974,16.824,16.824,100000.0
2008-03-24 04:35:00,16.928,16.928,16.888,16.922,150000.0
2008-03-24 04:36:00,16.924,16.924,16.884,16.919,200000.0
2008-03-24 04:37:00,16.947,16.947,16.846,16.913,200000.0
2008-03-24 04:38:00,16.845,16.921,16.845,16.921,150000.0
2008-03-24 04:39:00,16.907,16.964,16.85,16.875,550000.0
2008-03-24 04:40:00,16.941,16.941,16.855,16.855,300000.0
2008-03-24 04:41:00,16.951,16.951,16.86,16.86,100000.0
2008-03-24 04:42:00,16.921,16.928,16.854,16.859,250000.0
2008-03-24 04:43:00,16.894,16.894,16.8,16.817,550000.0
2008-03-24 04:44:00,16.918,16.918,16.794,16.905,350000.0
2008-03-24 04:45:00,16.826,16.955,16.826,16.911,650000.0
2008-03-24 04:46:00,16.794,16.914,16.771,16.883,650000.0
2008-03-24 04:47:00,16.834,16.93,16.834,16.85,750000.0
2008-03-24 04:48:00,16.811,16.9,16.795,16.874,250000.0
2008-03-24 04:49:00,16.922,16.928,16.793,16.928,300000.0
2008-03-24 04:50:00,16.846,16.934,16.826,16.835,300000.0
2008-03-24 04:52:00,16.905,16.905,16.745,16.775,400000.0
2008-03-24 04:53:00,16.875,16.943,16.787,16.919,300000.0
2008-03-24 04:57:00,16.957,16.957,16.883,16.934,200000.0
2008-03-24 04:58:00,16.958,16.959,16.86,16.863,450000.0
2008-03-24 04:59:00,16.9,16.97,16.872,16.92,350000.0
2008-03-24 05:00:00,16.877,16.968,16.877,16.92,400000.0
2008-03-24 05:01:00,16.953,16.953,16.856,16.947,250000.0
2008-03-24 05:03:00,16.891,16.946,16.891,16.946,100000.0
2008-03-24 05:04:00,16.892,16.943,16.834,16.917,400000.0
2008-03-24 05:05:00,16.922,16.968,16.879,16.916,350000.0
2008-03-24 05:06:00,16.864,16.957,16.857,16.857,350000.0
2008-03-24 05:08:00,16.93,16.93,16.828,16.83,350000.0
2008-03-24 05:10:00,16.941,16.949,16.854,16.949,250000.0
2008-03-24 05:12:00,16.903,16.903,16.805,16.827,200000.0
2008-03-24 05:13:00,16.877,16.906,16.828,16.832,400000.0
2008-03-24 05:14:00,16.886,16.928,16.851,16.893,350000.0
2008-03-24 05:15:00,16.882,16.912,16.829,16.912,250000.0
2008-03-24 05:16:00,16.953,16.953,16.915,16.915,100000.0
2008-03-24 05:17:00,16.913,16.913,16.913,16.913,50000.0
2008-03-24 05:18:00,16.833,16.901,16.782,16.782,200000.0
2008-03-24 05:19:00,16.876,16.932,16.857,16.857,350000.0
2008-03-24 05:20:00,16.923,16.948,16.807,16.887,450000.0
2008-03-24 05:21:00,16.896,16.941,16.81,16.941,250000.0
2008-03-24 05:22:00,16.926,16.929,16.875,16.875,200000.0
2008-03-24 05:23:00,16.828,16.918,16.776,16.918,400000.0
2008-03-24 05:24:00,16.927,16.927,16.774,16.779,250000.0
2008-03-24 05:26:00,16.819,16.952,16.819,16.952,650000.0
2008-03-24 05:28:00,16.805,16.967,16.805,16.81,400000.0
2008-03-24 05:29:00,16.875,16.932,16.794,16.932,300000.0
2008-03-24 05:30:00,16.898,16.976,16.784,16.808,450000.0
2008-03-24 05:31:00,16.889,16.915,16.847,16.89,400000.0
2008-03-24 05:32:00,16.777,16.885,16.777,16.885,100000.0
2008-03-24 05:33:00,16.867,16.888,16.867,16.888,100000.0
2008-03-24 05:34:00,16.854,16.854,16.78,16.78,200000.0
2008-03-24 05:35:00,16.869,16.869,16.869,16.869,50000.0
2008-03-24 05:36:00,16.864,16.864,16.852,16.852,100000.0
2008-03-24 05:37:00,16.939,16.939,16.774,16.774,400000.0
2008-03-24 05:38:00,16.818,16.921,16.818,16.921,250000.0
2008-03-24 05:39:00,16.861,16.883,16.775,16.883,250000.0
2008-03-24 05:40:00,16.799,16.924,16.799,16.826,600000.0
2008-03-24 05:41:00,16.879,16.879,16.878,16.878,100000.0
2008-03-24 05:42:00,16.906,16.906,16.764,16.886,350000.0
2008-03-24 05:43:00,16.862,16.88,16.812,16.877,400000.0
2008-03-24 05:44:00,16.791,16.791,16.778,16.778,100000.0
2008-03-24 05:45:00,16.891,16.891,16.752,16.752,250000.0
2008-03-24 05:46:00,16.782,16.865,16.744,16.839,250000.0
2008-03-24 05:47:00,16.876,16.876,16.743,16.871,350000.0
2008-03-24 05:48:00,16.882,16.89,16.855,16.89,250000.0
2008-03-24 05:49:00,16.953,16.953,16.88,16.885,200000.0
2008-03-24 05:50:00,16.887,16.908,16.887,16.908,100000.0
2008-03-24 05:51:00,16.807,16.871,16.807,16.816,300000.0
2008-03-24 05:52:00,16.792,16.838,16.714,16.741,350000.0
2008-03-24 05:53:00,16.798,16.851,16.798,16.8,300000.0
2008-03-24 05:54:00,16.798,16.844,16.729,16.729,250000.0
2008-03-24 05:55:00,16.837,16.858,16.782,16.858,250000.0
2008-03-24 05:56:00,16.802,16.854,16.759,16.854,250000.0
2008-03-24 05:57:00,16.845,16.874,16.843,16.843,300000.0
2008-03-24 05:58:00,16.876,16.876,16.762,16.844,150000.0
2008-03-24 05:59:00,16.817,16.891,16.784,16.848,550000.0
2008-03-24 06:00:00,16.767,16.926,16.744,16.926,900000.0
2008-03-24 06:01:00,16.765,16.94,16.765,16.94,550000.0
2008-03-24 06:02:00,16.805,16.889,16.764,16.886,550000.0
2008-03-24 06:03:00,16.76,16.835,16.746,16.827,550000.0
2008-03-24 06:04:00,16.886,16.886,16.78,16.84,300000.0
2008-03-24 06:05:00,16.828,16.883,16.828,16.836,300000.0
2008-03-24 06:06:00,16.816,16.862,16.781,16.834,300000.0
2008-03-24 06:07:00,16.809,16.867,16.78,16.78,350000.0
2008-03-24 06:08:00,16.812,16.83,16.754,16.759,350000.0
2008-03-24 06:09:00,16.727,16.806,16.698,16.806,350000.0
2008-03-24 06:10:00,16.893,16.974,16.893,16.968,250000.0
2008-03-24 06:11:00,16.848,16.848,16.848,16.848,50000.0
2008-03-24 06:12:00,16.754,16.82,16.692,16.724,400000.0
2008-03-24 06:13:00,16.774,16.822,16.717,16.782,350000.0
2008-03-24 06:14:00,16.803,16.892,16.758,16.84,400000.0
2008-03-24 06:15:00,16.764,16.867,16.758,16.867,250000.0
2008-03-24 06:16:00,16.883,16.914,16.81,16.871,350000.0
2008-03-24 06:17:00,16.791,16.847,16.772,16.814,350000.0
2008-03-24 06:19:00,16.823,16.854,16.741,16.816,450000.0
2008-03-24 06:20:00,16.772,16.84,16.754,16.774,300000.0
2008-03-24 06:21:00,16.801,16.857,16.782,16.782,400000.0
2008-03-24 06:22:00,16.859,16.86,16.764,16.834,450000.0
2008-03-24 06:23:00,16.824,16.858,16.796,16.858,350000.0
2008-03-24 06:24:00,16.861,16.861,16.716,16.73,300000.0
2008-03-24 06:27:00,16.822,16.822,16.806,16.806,100000.0
2008-03-24 06:28:00,16.87,16.87,16.757,16.796,350000.0
2008-03-24 06:29:00,16.744,16.75,16.692,16.75,150000.0
2008-03-24 06:30:00,16.78,16.859,16.747,16.787,500000.0
2008-03-24 06:31:00,16.789,16.874,16.745,16.745,350000.0
2008-03-24 06:32:00,16.767,16.854,16.74,16.823,350000.0
2008-03-24 06:33:00,16.742,16.869,16.742,16.852,350000.0
2008-03-24 06:34:00,16.717,16.851,16.717,16.752,400000.0
2008-03-24 06:35:00,16.857,16.873,16.757,16.757,400000.0
2008-03-24 06:36:00,16.753,16.856,16.753,16.814,250000.0
2008-03-24 06:37:00,16.863,16.863,16.751,16.814,400000.0
2008-03-24 06:38:00,16.864,16.864,16.845,16.845,100000.0
2008-03-24 06:39:00,16.763,16.767,16.721,16.767,400000.0
2008-03-24 06:40:00,16.828,16.828,16.733,16.739,300000.0
2008-03-24 06:41:00,16.686,16.853,16.683,16.739,350000.0
2008-03-24 06:42:00,16.653,16.785,16.653,16.785,350000.0
2008-03-24 06:43:00,16.83,16.848,16.706,16.798,450000.0
2008-03-24 06:44:00,16.7,16.805,16.649,16.805,400000.0
2008-03-24 06:45:00,16.843,16.865,16.735,16.828,800000.0
2008-03-24 06:46:00,16.826,16.835,16.826,16.835,100000.0
2008-03-24 06:48:00,16.828,16.828,16.704,16.807,300000.0
2008-03-24 06:49:00,16.81,16.81,16.644,16.654,350000.0
2008-03-24 06:50:00,16.75,16.841,16.712,16.712,400000.0
2008-03-24 06:51:00,16.779,16.834,16.778,16.834,300000.0
2008-03-24 06:52:00,16.701,16.843,16.696,16.843,350000.0
2008-03-24 06:53:00,16.81,16.81,16.71,16.71,100000.0
2008-03-24 06:54:00,16.77,16.846,16.761,16.761,300000.0
2008-03-24 06:55:00,16.819,16.853,16.811,16.816,250000.0
2008-03-24 06:56:00,16.773,16.796,16.654,16.771,350000.0
2008-03-24 06:57:00,16.804,16.828,16.75,16.75,350000.0
2008-03-24 06:58:00,16.769,16.805,16.732,16.805,250000.0
2008-03-24 06:59:00,16.763,16.904,16.725,16.725,750000.0
2008-03-24 07:00:00,16.735,16.861,16.735,16.771,500000.0
2008-03-24 07:01:00,16.759,16.819,16.726,16.819,250000.0
2008-03-24 07:02:00,16.784,16.807,16.712,16.775,300000.0
2008-03-24 07:04:00,16.816,16.859,16.765,16.765,250000.0
2008-03-24 07:05:00,16.798,16.871,16.798,16.837,400000.0
2008-03-24 07:06:00,16.777,16.838,16.728,16.752,400000.0
2008-03-24 07:07:00,16.841,16.842,16.746,16.839,350000.0
2008-03-24 07:08:00,16.739,16.866,16.723,16.779,600000.0
2008-03-24 07:09:00,16.845,16.853,16.763,16.833,400000.0
2008-03-24 07:10:00,16.779,16.897,16.779,16.857,350000.0
2008-03-24 07:11:00,16.78,16.78,16.78,16.78,100000.0
2008-03-24 07:12:00,16.857,16.87,16.785,16.87,250000.0
2008-03-24 07:13:00,16.769,16.896,16.769,16.776,400000.0
2008-03-24 07:14:00,16.784,16.907,16.784,16.805,400000.0
2008-03-24 07:15:00,16.84,16.879,16.765,16.879,300000.0
2008-03-24 07:16:00,16.826,16.848,16.791,16.848,150000.0
2008-03-24 07:17:00,16.811,16.859,16.764,16.808,300000.0
2008-03-24 07:18:00,16.757,16.832,16.75,16.831,300000.0
2008-03-24 07:19:00,16.892,16.919,16.788,16.849,550000.0
2008-03-24 07:20:00,16.798,16.876,16.774,16.832,350000.0
2008-03-24 07:21:00,16.821,16.865,16.749,16.865,400000.0
2008-03-24 07:22:00,16.845,16.857,16.766,16.851,550000.0
2008-03-24 07:23:00,16.822,16.835,16.727,16.745,350000.0
2008-03-24 07:24:00,16.804,16.873,16.754,16.873,300000.0
2008-03-24 07:25:00,16.865,16.865,16.754,16.865,300000.0
2008-03-24 07:26:00,16.745,16.774,16.745,16.774,100000.0
2008-03-24 07:27:00,16.874,16.874,16.773,16.798,350000.0
2008-03-24 07:28:00,16.814,16.863,16.754,16.782,350000.0
2008-03-24 07:29:00,16.802,16.827,16.766,16.769,400000.0
2008-03-24 07:30:00,16.785,16.848,16.732,16.745,550000.0
2008-03-24 07:31:00,16.776,16.865,16.725,16.865,400000.0
2008-03-24 07:32:00,16.745,16.745,16.734,16.734,100000.0
2008-03-24 07:33:00,16.829,16.906,16.806,16.906,350000.0
2008-03-24 07:34:00,16.776,16.9,16.776,16.9,400000.0
2008-03-24 07:35:00,16.857,16.892,16.785,16.822,250000.0
2008-03-24 07:36:00,16.897,16.897,16.808,16.89,250000.0
2008-03-24 07:37:00,16.908,16.908,16.824,16.826,250000.0
2008-03-24 07:38:00,16.826,16.891,16.765,16.891,450000.0
2008-03-24 07:39:00,16.87,16.911,16.763,16.89,400000.0
2008-03-24 07:40:00,16.837,16.872,16.804,16.872,350000.0
2008-03-24 07:41:00,16.869,16.945,16.813,16.813,400000.0
2008-03-24 07:42:00,16.911,16.931,16.804,16.831,350000.0
2008-03-24 07:43:00,16.92,16.949,16.819,16.899,550000.0
2008-03-24 07:44:00,16.902,16.917,16.84,16.916,400000.0
2008-03-24 07:45:00,16.895,16.94,16.855,16.855,350000.0
2008-03-24 07:46:00,16.943,16.943,16.812,16.897,550000.0
2008-03-24 07:47:00,16.835,16.9,16.788,16.794,350000.0
2008-03-24 07:48:00,16.86,16.943,16.812,16.812,550000.0
2008-03-24 07:49:00,16.808,16.938,16.808,16.845,250000.0
2008-03-24 07:50:00,16.929,16.929,16.815,16.88,450000.0
2008-03-24 07:51:00,16.932,16.951,16.813,16.908,250000.0
2008-03-24 07:52:00,16.919,16.919,16.823,16.823,350000.0
2008-03-24 07:53:00,16.938,17.014,16.864,16.887,400000.0
2008-03-24 07:54:00,16.938,16.981,16.872,16.894,350000.0
2008-03-24 07:55:00,16.976,16.976,16.84,16.948,350000.0
2008-03-24 07:56:00,16.987,16.987,16.854,16.854,400000.0
2008-03-24 07:57:00,16.884,16.933,16.817,16.817,400000.0
2008-03-24 07:58:00,16.936,16.971,16.86,16.92,350000.0
2008-03-24 07:59:00,16.846,16.983,16.846,16.863,500000.0
2008-03-24 08:00:00,16.836,16.961,16.833,16.912,500000.0
2008-03-24 08:01:00,16.91,16.91,16.81,16.81,300000.0
2008-03-24 08:02:00,16.913,16.913,16.793,16.822,400000.0
2008-03-24 08:03:00,16.969,16.978,16.844,16.94,500000.0
2008-03-24 08:04:00,16.847,16.954,16.847,16.954,300000.0
2008-03-24 08:05:00,16.876,16.948,16.841,16.883,400000.0
2008-03-24 08:06:00,16.955,16.988,16.853,16.988,400000.0
2008-03-24 08:07:00,16.971,16.988,16.862,16.941,450000.0
2008-03-24 08:08:00,16.878,16.974,16.828,16.952,400000.0
2008-03-24 08:09:00,16.934,16.934,16.807,16.866,400000.0
2008-03-24 08:10:00,16.931,16.975,16.888,16.913,250000.0
2008-03-24 08:11:00,16.877,16.991,16.838,16.876,500000.0
2008-03-24 08:12:00,16.961,16.969,16.884,16.969,400000.0
2008-03-24 08:13:00,16.89,16.965,16.885,16.885,400000.0
2008-03-24 08:14:00,16.946,16.967,16.827,16.967,400000.0
2008-03-24 08:15:00,16.864,16.964,16.864,16.926,350000.0
2008-03-24 08:16:00,16.898,16.966,16.894,16.931,500000.0
2008-03-24 08:17:00,16.97,16.981,16.845,16.9,400000.0
2008-03-24 08:18:00,16.974,16.999,16.852,16.931,500000.0
2008-03-24 08:19:00,16.938,16.972,16.87,16.87,250000.0
2008-03-24 08:20:00,16.871,16.988,16.839,16.93,400000.0
2008-03-24 08:21:00,16.922,16.922,16.811,16.841,400000.0
2008-03-24 08:22:00,16.833,16.908,16.787,16.908,550000.0
2008-03-24 08:23:00,16.775,16.88,16.775,16.794,400000.0
2008-03-24 08:24:00,16.821,16.893,16.782,16.864,400000.0
2008-03-24 08:25:00,16.774,16.82,16.686,16.759,400000.0
2008-03-24 08:26:00,16.767,16.835,16.724,16.823,400000.0
2008-03-24 08:27:00,16.804,16.84,16.729,16.729,300000.0
2008-03-24 08:28:00,16.737,16.794,16.707,16.746,300000.0
2008-03-24 08:29:00,16.697,16.888,16.697,16.712,400000.0
2008-03-24 08:30:00,16.707,16.814,16.701,16.811,500000.0
2008-03-24 08:31:00,16.818,16.846,16.747,16.764,450000.0
2008-03-24 08:32:00,16.723,16.827,16.677,16.827,400000.0
2008-03-24 08:33:00,16.728,16.92,16.728,16.818,450000.0
2008-03-24 08:34:00,16.691,16.819,16.691,16.819,500000.0
2008-03-24 08:35:00,16.833,16.88,16.769,16.829,550000.0
2008-03-24 08:36:00,16.726,16.784,16.721,16.721,350000.0
2008-03-24 08:37:00,16.749,16.856,16.707,16.819,400000.0
2008-03-24 08:38:00,16.857,16.857,16.731,16.772,400000.0
2008-03-24 08:39:00,16.833,16.833,16.764,16.79,500000.0
2008-03-24 08:40:00,16.858,16.858,16.708,16.82,350000.0
2008-03-24 08:41:00,16.726,16.855,16.726,16.764,400000.0
2008-03-24 08:42:00,16.799,16.86,16.731,16.841,500000.0
2008-03-24 08:44:00,16.828,16.832,16.746,16.832,350000.0
2008-03-24 08:45:00,16.793,16.843,16.733,16.755,350000.0
2008-03-24 08:46:00,16.801,16.829,16.682,16.697,550000.0
2008-03-24 08:47:00,16.754,16.881,16.736,16.825,550000.0
2008-03-24 08:48:00,16.765,16.815,16.732,16.75,500000.0
2008-03-24 08:49:00,16.812,16.812,16.743,16.804,500000.0
2008-03-24 08:50:00,16.761,16.849,16.736,16.741,550000.0
2008-03-24 08:51:00,16.762,16.83,16.737,16.83,450000.0
2008-03-24 08:52:00,16.834,16.85,16.781,16.837,350000.0
2008-03-24 08:53:00,16.774,16.88,16.745,16.821,400000.0
2008-03-24 08:54:00,16.79,16.832,16.742,16.758,350000.0
2008-03-24 08:55:00,16.81,16.858,16.732,16.772,450000.0
2008-03-24 08:56:00,16.757,16.822,16.69,16.816,300000.0
2008-03-24 08:57:00,16.805,16.867,16.787,16.789,350000.0
2008-03-24 08:58:00,16.808,16.859,16.752,16.787,500000.0
2008-03-24 08:59:00,16.872,16.872,16.74,16.795,350000.0
2008-03-24 09:00:00,16.81,16.836,16.781,16.781,450000.0
2008-03-24 09:01:00,16.838,16.839,16.759,16.829,1250000.0
2008-03-24 09:03:00,16.739,16.849,16.709,16.849,350000.0
2008-03-24 09:04:00,16.825,16.865,16.773,16.786,450000.0
2008-03-24 09:05:00,16.811,16.861,16.724,16.841,400000.0
2008-03-24 09:06:00,16.838,16.873,16.758,16.799,450000.0
2008-03-24 09:07:00,16.778,16.927,16.771,16.909,550000.0
2008-03-24 09:08:00,16.795,16.91,16.767,16.861,400000.0
2008-03-24 09:09:00,16.864,16.886,16.771,16.882,350000.0
2008-03-24 09:10:00,16.816,16.904,16.779,16.828,450000.0
2008-03-24 09:11:00,16.823,16.857,16.746,16.848,350000.0
2008-03-24 09:12:00,16.818,16.9,16.766,16.846,550000.0
2008-03-24 09:13:00,16.864,16.922,16.775,16.897,550000.0
2008-03-24 09:14:00,16.787,16.904,16.787,16.86,400000.0
2008-03-24 09:15:00,16.828,16.885,16.759,16.874,550000.0
2008-03-24 09:16:00,16.886,16.89,16.78,16.86,400000.0
2008-03-24 09:17:00,16.777,16.865,16.755,16.844,400000.0
2008-03-24 09:18:00,16.895,16.91,16.769,16.87,500000.0
2008-03-24 09:19:00,16.734,16.854,16.734,16.774,550000.0
2008-03-24 09:20:00,16.828,16.886,16.793,16.869,350000.0
2008-03-24 09:21:00,16.862,16.95,16.837,16.887,350000.0
2008-03-24 09:22:00,16.899,16.913,16.808,16.832,400000.0
2008-03-24 09:23:00,16.836,16.954,16.803,16.872,500000.0
2008-03-24 09:24:00,16.89,16.955,16.882,16.882,350000.0
2008-03-24 09:25:00,16.88,16.975,16.82,16.904,550000.0
2008-03-24 09:26:00,16.903,16.992,16.875,16.95,550000.0
2008-03-24 09:27:00,16.92,16.981,16.851,16.903,450000.0
2008-03-24 09:28:00,16.9,17.014,16.84,16.907,1550000.0
2008-03-24 09:29:00,16.959,16.995,16.872,16.953,450000.0
2008-03-24 09:30:00,16.896,16.973,16.85,16.887,450000.0
2008-03-24 09:31:00,16.958,16.958,16.885,16.885,350000.0
2008-03-24 09:32:00,16.914,16.976,16.847,16.847,400000.0
2008-03-24 09:33:00,17.011,17.013,16.933,17.007,350000.0
2008-03-24 09:34:00,16.867,17.017,16.811,17.017,1950000.0
2008-03-24 09:35:00,17.06,17.06,16.978,16.997,350000.0
2008-03-24 09:36:00,17.062,17.064,16.989,17.041,400000.0
2008-03-24 09:37:00,16.983,17.01,16.884,16.981,250000.0
2008-03-24 09:38:00,16.978,17.039,16.945,16.995,550000.0
2008-03-24 09:39:00,17.015,17.052,16.91,16.91,300000.0
2008-03-24 09:40:00,16.998,17.042,16.931,17.042,500000.0
2008-03-24 09:41:00,17.019,17.019,16.91,16.91,450000.0
2008-03-24 09:42:00,16.934,17.064,16.921,16.921,400000.0
2008-03-24 09:43:00,16.991,17.044,16.907,17.031,550000.0
2008-03-24 09:44:00,16.923,17.049,16.921,17.049,450000.0
2008-03-24 09:45:00,17.058,17.109,16.98,17.068,350000.0
2008-03-24 09:46:00,17.002,17.089,16.946,16.946,450000.0
2008-03-24 09:47:00,17.055,17.085,16.974,17.085,400000.0
2008-03-24 09:48:00,17.02,17.073,16.927,16.968,450000.0
2008-03-24 09:49:00,17.065,17.065,16.953,17.012,400000.0
2008-03-24 09:50:00,16.976,17.04,16.913,16.981,350000.0
2008-03-24 09:51:00,16.96,16.962,16.871,16.892,400000.0
2008-03-24 09:52:00,17.015,17.07,16.955,17.052,450000.0
2008-03-24 09:53:00,17.062,17.062,16.934,17.007,550000.0
2008-03-24 09:54:00,16.933,17.044,16.907,16.991,750000.0
2008-03-24 09:55:00,16.899,17.014,16.889,17.014,450000.0
2008-03-24 09:56:00,16.982,17.026,16.923,16.997,450000.0
2008-03-24 09:57:00,17.02,17.02,16.905,17.001,450000.0
2008-03-24 09:58:00,16.958,17.019,16.944,16.944,400000.0
2008-03-24 09:59:00,16.919,17.054,16.919,17.002,400000.0
2008-03-24 10:00:00,17.026,17.026,16.892,16.904,350000.0
2008-03-24 10:01:00,17.015,17.075,16.945,16.945,400000.0
2008-03-24 10:02:00,16.955,17.069,16.955,16.984,400000.0
2008-03-24 10:03:00,17.059,17.11,17.009,17.015,500000.0
2008-03-24 10:04:00,16.979,17.127,16.976,17.047,550000.0
2008-03-24 10:05:00,17.084,17.134,17.049,17.059,350000.0
2008-03-24 10:06:00,17.045,17.125,17.04,17.078,500000.0
2008-03-24 10:07:00,17.003,17.13,16.994,17.13,450000.0
2008-03-24 10:08:00,17.145,17.151,17.129,17.146,300000.0
2008-03-24 10:09:00,17.116,17.154,17.037,17.084,350000.0
2008-03-24 10:10:00,17.14,17.23,17.057,17.057,650000.0
2008-03-24 10:11:00,17.164,17.164,17.045,17.141,400000.0
2008-03-24 10:12:00,17.141,17.141,17.025,17.067,550000.0
2008-03-24 10:13:00,17.047,17.128,17.006,17.057,350000.0
2008-03-24 10:14:00,17.054,17.136,17.028,17.056,550000.0
2008-03-24 10:15:00,17.068,17.145,17.022,17.065,350000.0
2008-03-24 10:16:00,17.072,17.15,17.042,17.056,550000.0
2008-03-24 10:17:00,17.145,17.145,17.018,17.018,500000.0
2008-03-24 10:18:00,17.138,17.147,17.024,17.069,550000.0
2008-03-24 10:19:00,17.137,17.14,17.024,17.14,550000.0
2008-03-24 10:20:00,17.026,17.103,17.005,17.1,350000.0
2008-03-24 10:21:00,17.074,17.137,17.018,17.091,550000.0
2008-03-24 10:22:00,17.108,17.157,17.056,17.157,500000.0
2008-03-24 10:23:00,17.158,17.176,17.04,17.063,400000.0
2008-03-24 10:24:00,17.088,17.169,17.028,17.1,500000.0
2008-03-24 10:25:00,17.116,17.129,17.013,17.037,500000.0
2008-03-24 10:26:00,17.032,17.161,16.976,17.161,350000.0
2008-03-24 10:27:00,17.122,17.195,17.054,17.054,400000.0
2008-03-24 10:28:00,17.105,17.136,17.021,17.085,600000.0
2008-03-24 10:29:00,17.098,17.098,16.978,17.006,350000.0
2008-03-24 10:30:00,17.147,17.147,17.059,17.068,400000.0
2008-03-24 10:31:00,17.144,17.144,16.999,17.068,550000.0
2008-03-24 10:32:00,17.118,17.178,17.061,17.157,650000.0
2008-03-24 10:33:00,17.042,17.151,17.037,17.037,450000.0
2008-03-24 10:34:00,17.074,17.151,17.005,17.151,550000.0
2008-03-24 10:35:00,17.093,17.123,17.018,17.018,450000.0
2008-03-24 10:36:00,17.102,17.102,16.985,17.014,550000.0
2008-03-24 10:37:00,17.022,17.105,16.987,17.105,400000.0
2008-03-24 10:38:00,17.116,17.147,16.999,17.147,550000.0
2008-03-24 10:39:00,17.021,17.143,16.982,17.143,350000.0
2008-03-24 10:40:00,17.09,17.185,17.028,17.114,550000.0
2008-03-24 10:41:00,17.163,17.204,17.053,17.08,400000.0
2008-03-24 10:42:00,17.171,17.172,17.065,17.08,550000.0
2008-03-24 10:43:00,17.1,17.135,17.02,17.135,450000.0
2008-03-24 10:44:00,17.038,17.151,17.014,17.091,350000.0
2008-03-24 10:46:00,17.038,17.17,17.038,17.046,600000.0
2008-03-24 10:47:00,17.132,17.133,17.045,17.045,400000.0
2008-03-24 10:48:00,17.079,17.193,17.045,17.045,550000.0
2008-03-24 10:49:00,17.135,17.179,17.073,17.161,550000.0
2008-03-24 10:50:00,17.022,17.14,16.983,17.14,450000.0
2008-03-24 10:51:00,17.149,17.149,16.993,16.993,500000.0
2008-03-24 10:52:00,17.021,17.109,16.984,17.025,450000.0
2008-03-24 10:53:00,17.107,17.15,17.025,17.123,350000.0
2008-03-24 10:54:00,17.091,17.156,17.013,17.131,400000.0
2008-03-24 10:55:00,17.02,17.055,16.949,16.976,350000.0
2008-03-24 10:56:00,16.992,17.071,16.947,17.012,450000.0
2008-03-24 10:57:00,17.034,17.085,16.987,16.987,400000.0
2008-03-24 10:58:00,17.069,17.069,16.944,17.063,450000.0
2008-03-24 10:59:00,17.022,17.064,16.97,17.064,350000.0
2008-03-24 11:00:00,16.983,17.075,16.968,16.985,400000.0
2008-03-24 11:01:00,16.971,17.046,16.909,17.018,450000.0
2008-03-24 11:02:00,16.973,17.07,16.933,16.933,350000.0
2008-03-24 11:03:00,16.939,17.047,16.922,16.963,400000.0
2008-03-24 11:04:00,17.098,17.128,16.985,17.095,500000.0
2008-03-24 11:05:00,16.977,17.11,16.967,16.967,450000.0
2008-03-24 11:06:00,16.999,17.067,16.959,17.055,400000.0
2008-03-24 11:07:00,17.058,17.15,16.989,16.989,400000.0
2008-03-24 11:08:00,16.983,17.074,16.914,16.994,500000.0
2008-03-24 11:09:00,17.073,17.091,16.912,17.091,500000.0
2008-03-24 11:10:00,16.971,17.067,16.971,17.054,450000.0
2008-03-24 11:11:00,17.025,17.131,16.971,17.131,400000.0
2008-03-24 11:12:00,17.036,17.129,16.978,17.022,600000.0
2008-03-24 11:13:00,17.108,17.152,17.058,17.11,500000.0
2008-03-24 11:14:00,17.145,17.148,17.091,17.119,350000.0
2008-03-24 11:15:00,17.129,17.148,17.051,17.143,550000.0
2008-03-24 11:16:00,17.101,17.168,17.046,17.046,350000.0
2008-03-24 11:17:00,17.177,17.178,17.038,17.151,700000.0
2008-03-24 11:18:00,17.132,17.142,17.01,17.057,400000.0
2008-03-24 11:19:00,17.062,17.106,17.019,17.039,450000.0
2008-03-24 11:20:00,17.117,17.134,17.033,17.134,500000.0
2008-03-24 11:21:00,17.01,17.155,16.99,16.99,450000.0
2008-03-24 11:22:00,17.075,17.136,16.999,16.999,450000.0
2008-03-24 11:23:00,17.044,17.151,17.042,17.122,400000.0
2008-03-24 11:24:00,17.065,17.133,17.029,17.041,400000.0
2008-03-24 11:25:00,17.077,17.197,17.072,17.148,400000.0
2008-03-24 11:26:00,17.072,17.178,17.044,17.073,550000.0
2008-03-24 11:27:00,17.176,17.176,17.068,17.105,400000.0
2008-03-24 11:28:00,17.073,17.231,17.073,17.188,500000.0
2008-03-24 11:29:00,17.108,17.135,16.99,17.045,550000.0
2008-03-24 11:30:00,17.086,17.183,17.071,17.093,400000.0
2008-03-24 11:31:00,17.125,17.143,17.037,17.133,550000.0
2008-03-24 11:32:00,17.171,17.171,17.053,17.126,650000.0
2008-03-24 11:33:00,17.027,17.153,17.019,17.12,550000.0
2008-03-24 11:34:00,17.104,17.181,17.062,17.148,450000.0
2008-03-24 11:35:00,17.142,17.157,17.066,17.131,400000.0
2008-03-24 11:36:00,17.049,17.168,17.049,17.054,400000.0
2008-03-24 11:37:00,17.08,17.122,17.025,17.119,450000.0
2008-03-24 11:38:00,17.011,17.191,17.011,17.066,400000.0
2008-03-24 11:40:00,17.153,17.156,17.05,17.05,500000.0
2008-03-24 11:41:00,17.116,17.148,17.021,17.144,400000.0
2008-03-24 11:42:00,17.017,17.117,17.017,17.114,350000.0
2008-03-24 11:44:00,17.048,17.153,17.015,17.051,400000.0
2008-03-24 11:45:00,17.068,17.129,17.034,17.118,350000.0
2008-03-24 11:47:00,17.138,17.138,16.987,17.034,400000.0
2008-03-24 11:48:00,17.066,17.114,17.009,17.022,550000.0
2008-03-24 11:49:00,17.095,17.146,17.013,17.113,400000.0
2008-03-24 11:50:00,17.16,17.172,17.045,17.045,350000.0
2008-03-24 11:51:00,17.092,17.143,17.02,17.02,450000.0
2008-03-24 11:52:00,17.038,17.145,17.027,17.145,500000.0
2008-03-24 11:55:00,17.118,17.181,17.019,17.019,550000.0
2008-03-24 11:56:00,17.047,17.154,17.032,17.087,400000.0
2008-03-24 11:57:00,17.091,17.111,16.963,17.006,550000.0
2008-03-24 11:58:00,17.134,17.153,17.054,17.117,450000.0
2008-03-24 11:59:00,17.086,17.129,16.97,17.106,550000.0
2008-03-24 12:00:00,17.072,17.167,17.072,17.144,450000.0
2008-03-24 12:01:00,17.126,17.126,16.987,17.098,500000.0
2008-03-24 12:02:00,17.107,17.107,16.978,17.017,500000.0
2008-03-24 12:03:00,16.956,17.097,16.956,17.085,450000.0
2008-03-24 12:04:00,17.084,17.089,16.943,16.976,550000.0
2008-03-24 12:05:00,17.043,17.107,16.961,17.063,450000.0
2008-03-24 12:06:00,16.996,17.083,16.924,17.083,450000.0
2008-03-24 12:07:00,17.007,17.148,16.979,16.981,350000.0
2008-03-24 12:08:00,17.114,17.136,17.022,17.022,500000.0
2008-03-24 12:09:00,17.036,17.13,17.001,17.13,550000.0
2008-03-24 12:10:00,17.124,17.124,17.064,17.085,350000.0
2008-03-24 12:11:00,16.985,17.072,16.97,16.999,350000.0
2008-03-24 12:12:00,16.99,17.166,16.99,17.08,550000.0
2008-03-24 12:13:00,17.087,17.087,16.939,17.073,350000.0
2008-03-24 12:14:00,17.099,17.099,16.965,17.098,450000.0
2008-03-24 12:15:00,17.104,17.135,17.03,17.115,350000.0
2008-03-24 12:16:00,17.054,17.11,16.979,17.085,450000.0
2008-03-24 12:17:00,17.124,17.154,17.0,17.056,400000.0
2008-03-24 12:18:00,17.047,17.161,17.021,17.105,350000.0
2008-03-24 12:19:00,17.083,17.126,17.029,17.029,550000.0
2008-03-24 12:20:00,17.137,17.137,17.052,17.059,350000.0
2008-03-24 12:21:00,17.087,17.189,17.087,17.117,450000.0
2008-03-24 12:22:00,17.064,17.147,17.018,17.118,450000.0
2008-03-24 12:23:00,17.14,17.15,17.029,17.101,550000.0
2008-03-24 12:24:00,17.077,17.156,17.016,17.123,500000.0
2008-03-24 12:27:00,17.112,17.184,17.031,17.163,500000.0
2008-03-24 12:28:00,17.022,17.138,17.022,17.038,350000.0
2008-03-24 12:29:00,17.079,17.169,17.04,17.125,450000.0
2008-03-24 12:30:00,17.068,17.181,17.059,17.181,400000.0
2008-03-24 12:31:00,17.174,17.174,16.996,17.083,550000.0
2008-03-24 12:32:00,17.056,17.167,17.043,17.13,450000.0
2008-03-24 12:33:00,17.058,17.206,17.058,17.163,450000.0
2008-03-24 12:34:00,17.112,17.197,17.105,17.197,450000.0
2008-03-24 12:35:00,17.176,17.176,17.065,17.065,500000.0
2008-03-24 12:36:00,17.136,17.136,17.059,17.063,400000.0
2008-03-24 12:37:00,17.13,17.171,17.085,17.133,350000.0
2008-03-24 12:38:00,17.126,17.126,17.04,17.071,400000.0
2008-03-24 12:39:00,17.056,17.169,17.046,17.083,550000.0
2008-03-24 12:40:00,17.053,17.215,17.042,17.082,450000.0
2008-03-24 12:41:00,17.121,17.124,17.023,17.114,450000.0
2008-03-24 12:42:00,17.12,17.137,17.004,17.004,500000.0
2008-03-24 12:43:00,17.151,17.151,17.019,17.019,350000.0
2008-03-24 12:44:00,17.049,17.172,17.039,17.043,400000.0
2008-03-24 12:45:00,17.021,17.113,17.007,17.029,300000.0
2008-03-24 12:46:00,17.041,17.151,17.041,17.071,400000.0
2008-03-24 12:47:00,17.118,17.118,17.002,17.044,350000.0
2008-03-24 12:48:00,17.09,17.123,17.027,17.107,500000.0
2008-03-24 12:49:00,17.066,17.17,17.018,17.064,400000.0
2008-03-24 12:50:00,17.049,17.183,17.042,17.162,450000.0
2008-03-24 12:51:00,17.069,17.118,16.998,16.998,450000.0
2008-03-24 12:52:00,17.114,17.132,17.007,17.021,350000.0
2008-03-24 12:53:00,17.013,17.171,17.013,17.097,550000.0
2008-03-24 12:54:00,17.154,17.161,17.025,17.025,550000.0
2008-03-24 12:55:00,17.027,17.162,17.027,17.155,400000.0
2008-03-24 12:56:00,17.095,17.146,17.021,17.082,550000.0
2008-03-24 12:57:00,17.095,17.153,17.043,17.109,400000.0
2008-03-24 12:58:00,17.021,17.129,16.98,17.129,400000.0
2008-03-24 12:59:00,17.028,17.143,17.028,17.062,350000.0
2008-03-24 13:00:00,17.164,17.198,17.052,17.088,550000.0
2008-03-24 13:01:00,17.111,17.113,17.01,17.107,400000.0
2008-03-24 13:02:00,17.138,17.141,17.05,17.098,500000.0
2008-03-24 13:03:00,17.045,17.115,16.985,17.115,350000.0
2008-03-24 13:04:00,17.019,17.145,17.019,17.111,450000.0
2008-03-24 13:05:00,17.082,17.169,17.04,17.115,400000.0
2008-03-24 13:06:00,17.067,17.111,17.005,17.005,400000.0
2008-03-24 13:07:00,17.073,17.143,17.072,17.143,450000.0
2008-03-24 13:08:00,17.089,17.132,17.031,17.113,350000.0
2008-03-24 13:09:00,17.074,17.074,16.947,17.005,400000.0
2008-03-24 13:10:00,17.012,17.186,17.012,17.129,500000.0
2008-03-24 13:11:00,17.086,17.104,17.006,17.065,400000.0
2008-03-24 13:12:00,17.09,17.116,16.992,17.073,350000.0
2008-03-24 13:13:00,17.03,17.116,16.98,17.111,550000.0
2008-03-24 13:14:00,16.983,17.153,16.983,17.093,400000.0
2008-03-24 13:15:00,17.068,17.071,16.963,16.989,450000.0
2008-03-24 13:16:00,17.104,17.104,16.97,17.073,500000.0
2008-03-24 13:17:00,17.055,17.106,16.986,17.104,450000.0
2008-03-24 13:18:00,17.092,17.092,16.976,17.018,350000.0
2008-03-24 13:19:00,17.065,17.065,16.933,16.985,700000.0
2008-03-24 13:20:00,17.04,17.087,16.943,16.99,800000.0
2008-03-24 13:21:00,17.018,17.069,16.971,17.059,400000.0
2008-03-24 13:22:00,16.977,17.137,16.977,17.014,550000.0
2008-03-24 13:23:00,17.076,17.119,16.991,17.016,450000.0
2008-03-24 13:24:00,17.018,17.088,17.018,17.072,350000.0
2008-03-24 13:25:00,16.949,17.091,16.932,17.063,450000.0
2008-03-24 13:26:00,17.096,17.096,17.009,17.037,400000.0
2008-03-24 13:27:00,17.075,17.084,16.989,16.989,400000.0
2008-03-24 13:29:00,17.081,17.116,16.987,17.089,400000.0
2008-03-24 13:30:00,17.002,17.088,16.985,17.082,450000.0
2008-03-24 13:31:00,17.081,17.118,16.976,17.072,550000.0
2008-03-24 13:32:00,17.093,17.093,17.018,17.088,400000.0
2008-03-24 13:33:00,17.058,17.145,17.006,17.059,350000.0
2008-03-24 13:34:00,17.037,17.056,16.924,16.924,400000.0
2008-03-24 13:35:00,16.991,17.076,16.987,17.059,550000.0
2008-03-24 13:36:00,16.974,17.088,16.974,17.047,650000.0
2008-03-24 13:37:00,16.979,17.049,16.939,16.939,400000.0
2008-03-24 13:38:00,16.944,17.077,16.944,17.051,350000.0
2008-03-24 13:39:00,16.952,17.011,16.908,16.908,350000.0
2008-03-24 13:40:00,17.021,17.021,16.876,16.963,500000.0
2008-03-24 13:41:00,16.884,16.957,16.858,16.858,400000.0
2008-03-24 13:42:00,16.849,16.901,16.804,16.808,350000.0
2008-03-24 13:43:00,16.85,16.945,16.796,16.945,750000.0
2008-03-24 13:44:00,16.812,16.931,16.789,16.81,450000.0
2008-03-24 13:45:00,16.806,16.867,16.733,16.867,350000.0
2008-03-24 13:46:00,16.795,16.851,16.766,16.851,350000.0
2008-03-24 13:47:00,16.84,16.84,16.737,16.825,400000.0
2008-03-24 13:48:00,16.88,16.909,16.867,16.909,350000.0
2008-03-24 13:49:00,16.84,16.88,16.764,16.775,350000.0
2008-03-24 13:50:00,16.839,16.886,16.778,16.781,550000.0
2008-03-24 13:51:00,16.896,16.978,16.823,16.914,550000.0
2008-03-24 13:52:00,16.898,16.915,16.802,16.802,400000.0
2008-03-24 13:53:00,16.895,16.908,16.789,16.872,400000.0
2008-03-24 13:54:00,16.781,16.859,16.713,16.834,400000.0
2008-03-24 13:55:00,16.85,16.861,16.747,16.747,350000.0
2008-03-24 13:56:00,16.758,16.897,16.733,16.862,550000.0
2008-03-24 13:57:00,16.82,16.885,16.768,16.779,350000.0
2008-03-24 13:58:00,16.873,16.873,16.747,16.809,350000.0
2008-03-24 13:59:00,16.795,16.896,16.767,16.767,450000.0
2008-03-24 14:00:00,16.898,16.898,16.728,16.778,450000.0
2008-03-24 14:01:00,16.868,16.886,16.765,16.886,400000.0
2008-03-24 14:02:00,16.816,16.925,16.816,16.845,400000.0
2008-03-24 14:03:00,16.85,16.905,16.814,16.905,350000.0
2008-03-24 14:04:00,16.915,16.927,16.816,16.918,400000.0
2008-03-24 14:05:00,16.932,16.932,16.789,16.931,400000.0
2008-03-24 14:06:00,16.887,16.977,16.887,16.892,450000.0
2008-03-24 14:07:00,16.987,17.035,16.911,17.035,350000.0
2008-03-24 14:08:00,16.961,17.037,16.928,16.944,550000.0
2008-03-24 14:09:00,17.006,17.055,16.946,16.982,500000.0
2008-03-24 14:10:00,16.957,17.032,16.895,17.032,400000.0
2008-03-24 14:11:00,17.033,17.037,16.923,16.946,500000.0
2008-03-24 14:12:00,16.89,16.933,16.89,16.904,350000.0
2008-03-24 14:13:00,16.904,17.023,16.901,16.91,450000.0
2008-03-24 14:14:00,16.886,16.948,16.872,16.882,350000.0
2008-03-24 14:15:00,16.841,16.931,16.841,16.841,150000.0
2008-03-24 14:16:00,16.936,16.968,16.831,16.946,500000.0
2008-03-24 14:17:00,16.87,16.944,16.824,16.886,400000.0
2008-03-24 14:18:00,16.841,16.884,16.788,16.85,400000.0
2008-03-24 14:19:00,16.922,16.922,16.756,16.792,700000.0
2008-03-24 14:20:00,16.953,16.979,16.872,16.947,500000.0
2008-03-24 14:21:00,16.957,16.957,16.808,16.874,400000.0
2008-03-24 14:22:00,16.945,16.949,16.857,16.918,400000.0
2008-03-24 14:23:00,16.917,16.967,16.817,16.89,450000.0
2008-03-24 14:24:00,16.942,16.987,16.87,16.952,400000.0
2008-03-24 14:25:00,16.891,17.013,16.841,16.841,350000.0
2008-03-24 14:26:00,16.896,17.042,16.89,16.971,500000.0
2008-03-24 14:27:00,16.844,16.948,16.819,16.87,550000.0
2008-03-24 14:28:00,16.972,16.972,16.826,16.867,450000.0
2008-03-24 14:29:00,16.86,16.932,16.844,16.849,550000.0
2008-03-24 14:30:00,16.924,16.956,16.798,16.952,350000.0
2008-03-24 14:31:00,16.982,17.009,16.886,16.93,400000.0
2008-03-24 14:32:00,16.992,16.992,16.896,16.956,550000.0
2008-03-24 14:33:00,16.951,17.002,16.864,16.931,400000.0
2008-03-24 14:34:00,17.007,17.007,16.903,16.962,350000.0
2008-03-24 14:35:00,16.964,16.964,16.845,16.864,400000.0
2008-03-24 14:36:00,16.948,16.948,16.828,16.885,400000.0
2008-03-24 14:37:00,16.831,16.908,16.786,16.908,400000.0
2008-03-24 14:38:00,16.777,16.898,16.777,16.786,350000.0
2008-03-24 14:39:00,16.872,16.966,16.836,16.867,500000.0
2008-03-24 14:40:00,16.839,16.947,16.812,16.943,400000.0
2008-03-24 14:41:00,16.94,16.955,16.886,16.935,350000.0
2008-03-24 14:42:00,16.921,16.923,16.833,16.833,500000.0
2008-03-24 14:43:00,16.88,16.88,16.768,16.848,350000.0
2008-03-24 14:44:00,16.734,16.899,16.734,16.882,350000.0
2008-03-24 14:45:00,16.892,16.94,16.841,16.885,400000.0
2008-03-24 14:46:00,16.915,16.915,16.766,16.82,450000.0
2008-03-24 14:47:00,16.814,16.928,16.814,16.878,550000.0
2008-03-24 14:48:00,16.838,16.848,16.768,16.768,400000.0
2008-03-24 14:49:00,16.836,16.867,16.763,16.787,400000.0
2008-03-24 14:50:00,16.876,16.919,16.807,16.871,500000.0
2008-03-24 14:51:00,16.816,16.934,16.808,16.829,400000.0
2008-03-24 14:52:00,16.846,16.895,16.793,16.794,500000.0
2008-03-24 14:53:00,16.873,16.904,16.779,16.904,450000.0
2008-03-24 14:54:00,16.879,16.903,16.767,16.78,550000.0
2008-03-24 14:55:00,16.885,16.911,16.791,16.89,400000.0
2008-03-24 14:56:00,16.897,16.904,16.826,16.891,450000.0
2008-03-24 14:57:00,16.807,16.851,16.753,16.753,400000.0
2008-03-24 14:58:00,16.845,16.898,16.741,16.763,400000.0
2008-03-24 14:59:00,16.875,16.912,16.838,16.905,350000.0
2008-03-24 15:00:00,16.788,16.89,16.767,16.888,350000.0
2008-03-24 15:01:00,16.798,16.9,16.798,16.846,500000.0
2008-03-24 15:02:00,16.85,16.876,16.733,16.843,400000.0
2008-03-24 15:03:00,16.829,16.873,16.783,16.783,500000.0
2008-03-24 15:04:00,16.796,16.843,16.745,16.745,350000.0
2008-03-24 15:05:00,16.796,16.854,16.731,16.807,550000.0
2008-03-24 15:06:00,16.756,16.788,16.683,16.703,500000.0
2008-03-24 15:07:00,16.825,16.871,16.76,16.786,500000.0
2008-03-24 15:08:00,16.826,16.836,16.731,16.767,350000.0
2008-03-24 15:09:00,16.827,16.884,16.748,16.808,450000.0
2008-03-24 15:10:00,16.792,16.927,16.769,16.781,500000.0
2008-03-24 15:11:00,16.815,16.874,16.76,16.76,400000.0
2008-03-24 15:12:00,16.893,16.907,16.787,16.791,500000.0
2008-03-24 15:13:00,16.855,16.88,16.826,16.868,350000.0
2008-03-24 15:14:00,16.924,16.929,16.783,16.886,400000.0
2008-03-24 15:15:00,16.899,16.927,16.863,16.869,350000.0
2008-03-24 15:16:00,16.897,16.923,16.826,16.894,500000.0
2008-03-24 15:17:00,16.916,16.916,16.803,16.872,450000.0
2008-03-24 15:18:00,16.829,16.887,16.748,16.887,400000.0
2008-03-24 15:19:00,16.81,16.871,16.748,16.871,350000.0
2008-03-24 15:20:00,16.737,16.859,16.666,16.71,550000.0
2008-03-24 15:21:00,16.77,16.856,16.759,16.759,350000.0
2008-03-24 15:22:00,16.835,16.835,16.766,16.795,400000.0
2008-03-24 15:23:00,16.756,16.756,16.668,16.716,350000.0
2008-03-24 15:24:00,16.741,16.801,16.683,16.801,500000.0
2008-03-24 15:25:00,16.695,16.812,16.695,16.793,350000.0
2008-03-24 15:26:00,16.827,16.838,16.721,16.82,350000.0
2008-03-24 15:27:00,16.818,16.844,16.763,16.801,400000.0
2008-03-24 15:28:00,16.821,16.875,16.73,16.73,450000.0
2008-03-24 15:29:00,16.844,16.883,16.76,16.799,500000.0
2008-03-24 15:30:00,16.808,16.881,16.758,16.859,450000.0
2008-03-24 15:31:00,16.754,16.916,16.754,16.788,550000.0
2008-03-24 15:32:00,16.884,16.901,16.782,16.87,550000.0
2008-03-24 15:33:00,16.868,16.89,16.759,16.814,400000.0
2008-03-24 15:34:00,16.803,16.887,16.742,16.877,500000.0
2008-03-24 15:35:00,16.873,16.899,16.778,16.867,600000.0
2008-03-24 15:36:00,16.889,16.948,16.798,16.863,550000.0
2008-03-24 15:37:00,16.857,16.891,16.751,16.864,450000.0
2008-03-24 15:38:00,16.871,16.895,16.787,16.787,400000.0
2008-03-24 15:39:00,16.817,16.911,16.812,16.816,350000.0
2008-03-24 15:40:00,16.804,16.911,16.783,16.854,450000.0
2008-03-24 15:41:00,16.801,16.831,16.746,16.773,450000.0
2008-03-24 15:42:00,16.847,16.85,16.8,16.817,400000.0
2008-03-24 15:43:00,16.767,16.841,16.709,16.811,400000.0
2008-03-24 15:44:00,16.722,16.846,16.722,16.8,450000.0
2008-03-24 15:45:00,16.837,16.837,16.678,16.747,350000.0
2008-03-24 15:46:00,16.724,16.868,16.724,16.814,500000.0
2008-03-24 15:47:00,16.719,16.885,16.713,16.739,350000.0
2008-03-24 15:48:00,16.75,16.879,16.75,16.782,550000.0
2008-03-24 15:49:00,16.823,16.882,16.784,16.858,400000.0
2008-03-24 15:50:00,16.824,16.871,16.795,16.815,350000.0
2008-03-24 15:51:00,16.944,16.944,16.852,16.938,450000.0
2008-03-24 15:52:00,16.912,16.94,16.837,16.878,450000.0
2008-03-24 15:53:00,16.863,16.933,16.863,16.933,350000.0
2008-03-24 15:54:00,16.823,16.927,16.782,16.898,500000.0
2008-03-24 15:55:00,16.912,16.939,16.801,16.89,500000.0
2008-03-24 15:56:00,16.824,16.88,16.772,16.806,1000000.0
2008-03-24 15:57:00,16.804,16.873,16.8,16.862,500000.0
2008-03-24 15:58:00,16.8,16.89,16.8,16.886,450000.0
2008-03-24 15:59:00,16.901,16.913,16.824,16.887,550000.0
2008-03-24 16:00:00,16.821,16.906,16.801,16.858,450000.0
2008-03-24 16:01:00,16.87,16.87,16.736,16.761,350000.0
2008-03-24 16:02:00,16.851,16.851,16.709,16.78,550000.0
2008-03-24 16:03:00,16.789,16.892,16.789,16.83,350000.0
2008-03-24 16:04:00,16.925,16.925,16.803,16.841,350000.0
2008-03-24 16:05:00,16.799,16.911,16.741,16.911,400000.0
2008-03-24 16:06:00,16.96,16.982,16.864,16.953,500000.0
2008-03-24 16:07:00,16.966,17.005,16.869,16.929,400000.0
2008-03-24 16:08:00,16.924,16.953,16.823,16.867,550000.0
2008-03-24 16:09:00,16.909,16.909,16.783,16.837,350000.0
2008-03-24 16:10:00,16.857,16.923,16.796,16.889,350000.0
2008-03-24 16:11:00,16.891,16.891,16.791,16.853,400000.0
2008-03-24 16:12:00,16.876,16.916,16.795,16.829,550000.0
2008-03-24 16:13:00,16.807,16.906,16.776,16.902,400000.0
2008-03-24 16:14:00,16.973,17.004,16.882,16.89,350000.0
2008-03-24 16:15:00,16.927,17.001,16.892,16.892,500000.0
2008-03-24 16:16:00,17.018,17.038,16.945,17.038,350000.0
2008-03-24 16:17:00,17.069,17.082,16.975,16.991,500000.0
2008-03-24 16:18:00,17.056,17.106,17.019,17.025,350000.0
2008-03-24 16:19:00,17.005,17.095,17.005,17.024,550000.0
2008-03-24 16:20:00,16.98,17.065,16.943,16.996,350000.0
2008-03-24 16:21:00,17.055,17.055,16.955,17.053,350000.0
2008-03-24 16:22:00,16.985,17.081,16.945,17.081,400000.0
2008-03-24 16:23:00,17.033,17.064,16.902,17.049,950000.0
2008-03-24 16:24:00,17.025,17.089,16.96,17.06,450000.0
2008-03-24 16:25:00,17.056,17.084,16.96,17.084,400000.0
2008-03-24 16:26:00,17.088,17.142,17.02,17.02,350000.0
2008-03-24 16:27:00,17.128,17.131,17.0,17.076,550000.0
2008-03-24 16:28:00,17.054,17.1,16.997,17.077,500000.0
2008-03-24 16:29:00,17.04,17.126,17.003,17.06,450000.0
2008-03-24 16:30:00,17.099,17.12,16.99,17.032,500000.0
2008-03-24 16:31:00,17.09,17.09,16.991,17.015,350000.0
2008-03-24 16:32:00,17.127,17.127,17.012,17.015,500000.0
2008-03-24 16:33:00,17.108,17.17,17.024,17.151,400000.0
2008-03-24 16:34:00,17.058,17.129,16.988,16.988,400000.0
2008-03-24 16:35:00,17.07,17.099,16.928,16.969,550000.0
2008-03-24 16:36:00,16.981,17.108,16.951,17.003,500000.0
2008-03-24 16:37:00,16.98,17.089,16.98,17.0,350000.0
2008-03-24 16:38:00,16.925,17.044,16.917,17.044,450000.0
2008-03-24 16:39:00,16.918,17.051,16.918,16.987,400000.0
2008-03-24 16:40:00,17.068,17.068,16.912,16.94,550000.0
2008-03-24 16:41:00,17.026,17.026,16.889,16.96,450000.0
2008-03-24 16:42:00,16.946,17.067,16.946,17.067,550000.0
2008-03-24 16:43:00,16.981,17.081,16.95,16.963,350000.0
2008-03-24 16:44:00,16.923,17.098,16.923,17.016,350000.0
2008-03-24 16:45:00,17.102,17.102,16.984,17.008,400000.0
2008-03-24 16:46:00,17.128,17.14,17.013,17.14,500000.0
2008-03-24 16:47:00,17.025,17.113,17.007,17.101,350000.0
2008-03-24 16:48:00,17.092,17.12,16.995,17.097,350000.0
2008-03-24 16:49:00,17.053,17.137,16.998,16.998,400000.0
2008-03-24 16:50:00,17.094,17.102,16.993,17.102,500000.0
2008-03-24 16:51:00,17.048,17.156,17.034,17.088,400000.0
2008-03-24 16:52:00,17.108,17.138,16.992,17.006,400000.0
2008-03-24 16:53:00,17.045,17.135,17.001,17.112,500000.0
2008-03-24 16:54:00,17.014,17.128,16.959,17.1,550000.0
2008-03-24 16:55:00,16.988,17.076,16.953,17.029,400000.0
2008-03-24 16:56:00,17.062,17.066,16.948,16.966,550000.0
2008-03-24 16:57:00,17.022,17.076,16.919,16.947,350000.0
2008-03-24 16:58:00,16.926,17.01,16.871,16.91,550000.0
2008-03-24 16:59:00,16.958,17.044,16.901,16.97,350000.0
2008-03-24 17:00:00,16.925,17.067,16.925,17.06,450000.0
2008-03-24 17:01:00,17.003,17.088,16.958,17.054,350000.0
2008-03-24 17:02:00,16.941,17.024,16.907,16.937,550000.0
2008-03-24 17:03:00,17.05,17.08,16.95,16.95,500000.0
2008-03-24 17:04:00,17.002,17.08,17.002,17.041,400000.0
2008-03-24 17:05:00,16.973,17.054,16.965,17.054,550000.0
2008-03-24 17:06:00,17.085,17.099,16.962,16.962,350000.0
2008-03-24 17:07:00,16.996,17.098,16.945,17.085,350000.0
2008-03-24 17:08:00,17.091,17.091,16.994,17.055,250000.0
2008-03-24 17:09:00,17.061,17.066,16.993,17.063,500000.0
2008-03-24 17:10:00,17.096,17.099,16.956,17.053,500000.0
2008-03-24 17:11:00,17.08,17.09,16.994,17.078,450000.0
2008-03-24 17:12:00,17.021,17.136,16.999,17.087,450000.0
2008-03-24 17:13:00,17.005,17.11,16.988,17.006,550000.0
2008-03-24 17:14:00,17.083,17.106,16.976,16.976,350000.0
2008-03-24 17:15:00,17.074,17.127,17.07,17.115,350000.0
2008-03-24 17:16:00,17.015,17.086,16.955,17.086,350000.0
2008-03-24 17:17:00,17.024,17.076,16.946,16.98,550000.0
2008-03-24 17:18:00,17.047,17.096,16.951,17.096,350000.0
2008-03-24 17:19:00,17.002,17.085,16.958,17.011,400000.0
2008-03-24 17:20:00,17.116,17.118,16.978,17.102,500000.0
2008-03-24 17:21:00,17.053,17.107,17.037,17.083,350000.0
2008-03-24 17:22:00,17.089,17.118,16.985,16.995,350000.0
2008-03-24 17:23:00,17.108,17.108,16.946,16.969,450000.0
2008-03-24 17:24:00,17.004,17.029,16.96,16.974,400000.0
2008-03-24 17:25:00,16.997,17.085,16.969,17.005,400000.0
2008-03-24 17:26:00,17.079,17.096,16.972,17.069,550000.0
2008-03-24 17:27:00,17.069,17.138,16.989,17.082,450000.0
2008-03-24 17:28:00,17.082,17.091,16.944,16.979,450000.0
2008-03-24 17:29:00,17.084,17.131,16.996,17.094,500000.0
2008-03-24 17:30:00,17.081,17.12,16.96,17.12,500000.0
2008-03-24 17:31:00,17.117,17.117,16.994,16.994,350000.0
2008-03-24 17:32:00,17.075,17.11,16.997,17.092,450000.0
2008-03-24 17:33:00,17.09,17.115,16.976,16.976,350000.0
2008-03-24 17:34:00,17.003,17.1,16.95,17.1,450000.0
2008-03-24 17:35:00,17.015,17.127,16.971,17.032,350000.0
2008-03-24 17:36:00,17.111,17.111,16.986,17.106,550000.0
2008-03-24 17:37:00,17.073,17.107,16.992,17.069,400000.0
2008-03-24 17:38:00,17.105,17.105,16.973,17.085,500000.0
2008-03-24 17:39:00,16.99,17.037,16.99,17.011,550000.0
2008-03-24 17:40:00,17.11,17.111,16.957,17.111,450000.0
2008-03-24 17:41:00,17.079,17.165,17.01,17.06,550000.0
2008-03-24 17:42:00,17.059,17.163,17.053,17.061,350000.0
2008-03-24 17:43:00,17.093,17.098,16.959,17.086,500000.0
2008-03-24 17:44:00,17.106,17.106,16.944,16.977,500000.0
2008-03-24 17:45:00,17.115,17.121,17.04,17.04,400000.0
2008-03-24 17:46:00,17.121,17.121,17.02,17.041,750000.0
2008-03-24 17:47:00,17.113,17.141,17.004,17.028,500000.0
2008-03-24 17:48:00,17.117,17.117,17.002,17.002,550000.0
2008-03-24 17:49:00,17.111,17.111,17.03,17.11,400000.0
2008-03-24 17:50:00,17.075,17.075,16.953,17.0,600000.0
2008-03-24 17:51:00,16.982,17.083,16.965,17.083,500000.0
2008-03-24 17:52:00,17.095,17.095,16.94,16.989,350000.0
2008-03-24 17:53:00,17.054,17.119,16.961,17.095,400000.0
2008-03-24 17:54:00,17.028,17.074,16.938,16.983,450000.0
2008-03-24 17:55:00,16.958,17.053,16.958,17.021,350000.0
2008-03-24 17:56:00,16.925,17.059,16.909,17.046,550000.0
2008-03-24 17:57:00,16.945,17.093,16.945,17.073,500000.0
2008-03-24 17:58:00,17.025,17.072,16.943,17.072,400000.0
2008-03-24 17:59:00,16.961,17.085,16.941,17.085,450000.0
2008-03-24 18:00:00,17.023,17.053,16.945,16.945,350000.0
2008-03-24 18:01:00,17.057,17.088,16.996,17.088,300000.0
2008-03-24 18:02:00,16.992,17.099,16.987,17.016,450000.0
2008-03-24 18:03:00,17.089,17.089,16.945,17.07,350000.0
2008-03-24 18:04:00,17.081,17.088,16.965,17.059,450000.0
2008-03-24 18:05:00,17.082,17.082,16.939,16.939,350000.0
2008-03-24 18:06:00,17.068,17.079,16.931,17.079,350000.0
2008-03-24 18:07:00,17.059,17.059,16.872,16.908,450000.0
2008-03-24 18:08:00,16.997,17.028,16.9,16.9,350000.0
2008-03-24 18:09:00,16.958,17.033,16.958,16.972,350000.0
2008-03-24 18:10:00,16.942,17.016,16.942,16.992,450000.0
2008-03-24 18:11:00,16.967,17.07,16.938,17.061,450000.0
2008-03-24 18:12:00,16.954,17.028,16.93,16.986,500000.0
2008-03-24 18:13:00,17.071,17.071,16.936,16.993,400000.0
2008-03-24 18:14:00,17.063,17.063,16.967,16.977,550000.0
2008-03-24 18:15:00,17.039,17.074,16.96,17.036,500000.0
2008-03-24 18:16:00,16.98,17.046,16.961,16.961,250000.0
2008-03-24 18:17:00,17.026,17.066,16.996,17.014,400000.0
2008-03-24 18:18:00,17.024,17.149,17.008,17.074,500000.0
2008-03-24 18:19:00,16.978,17.066,16.978,17.013,350000.0
2008-03-24 18:20:00,17.039,17.039,16.92,16.93,600000.0
2008-03-24 18:22:00,16.999,17.076,16.991,17.017,350000.0
2008-03-24 18:23:00,17.033,17.07,17.014,17.038,550000.0
2008-03-24 18:24:00,17.018,17.104,16.96,17.059,550000.0
2008-03-24 18:25:00,16.962,17.111,16.962,17.035,350000.0
2008-03-24 18:26:00,17.006,17.088,16.973,17.034,400000.0
2008-03-24 18:27:00,17.046,17.11,17.008,17.008,350000.0
2008-03-24 18:28:00,17.012,17.153,17.009,17.017,450000.0
2008-03-24 18:29:00,17.085,17.085,16.974,17.004,700000.0
2008-03-24 18:30:00,17.07,17.07,16.938,17.07,400000.0
2008-03-24 18:31:00,17.094,17.114,17.017,17.062,450000.0
2008-03-24 18:32:00,17.108,17.108,16.969,16.969,450000.0
2008-03-24 18:33:00,17.081,17.139,16.992,17.116,350000.0
2008-03-24 18:34:00,17.124,17.145,17.057,17.073,350000.0
2008-03-24 18:35:00,17.059,17.107,16.975,17.079,550000.0
2008-03-24 18:36:00,17.081,17.083,16.979,16.979,450000.0
2008-03-24 18:37:00,17.063,17.106,16.99,17.065,600000.0
2008-03-24 18:38:00,17.103,17.116,17.0,17.032,500000.0
2008-03-24 18:39:00,17.046,17.12,17.014,17.081,500000.0
2008-03-24 18:40:00,17.081,17.148,17.02,17.02,500000.0
2008-03-24 18:41:00,17.078,17.084,16.995,16.995,250000.0
2008-03-24 18:42:00,16.969,17.11,16.948,17.11,350000.0
2008-03-24 18:43:00,17.023,17.077,16.974,17.038,450000.0
2008-03-24 18:44:00,17.024,17.144,16.977,17.111,500000.0
2008-03-24 18:45:00,17.162,17.171,17.04,17.123,350000.0
2008-03-24 18:46:00,17.024,17.139,16.992,17.126,450000.0
2008-03-24 18:47:00,17.178,17.183,17.044,17.145,450000.0
2008-03-24 18:48:00,17.056,17.151,17.034,17.077,350000.0
2008-03-24 18:49:00,17.053,17.198,17.053,17.127,300000.0
2008-03-24 18:50:00,17.171,17.184,17.052,17.16,950000.0
2008-03-24 18:51:00,17.046,17.146,17.02,17.02,350000.0
2008-03-24 18:52:00,17.042,17.151,17.039,17.075,500000.0
2008-03-24 18:53:00,17.126,17.165,17.034,17.11,400000.0
2008-03-24 18:54:00,17.188,17.188,17.052,17.15,350000.0
2008-03-24 18:55:00,17.145,17.192,17.045,17.192,550000.0
2008-03-24 18:56:00,17.133,17.133,17.019,17.115,450000.0
2008-03-24 18:57:00,17.044,17.154,17.044,17.143,500000.0
2008-03-24 18:58:00,17.112,17.175,17.055,17.129,550000.0
2008-03-24 18:59:00,17.125,17.183,17.082,17.082,600000.0
2008-03-24 19:00:00,17.094,17.168,17.094,17.168,350000.0
2008-03-24 19:01:00,17.118,17.183,17.051,17.18,300000.0
2008-03-24 19:02:00,17.092,17.141,17.043,17.043,550000.0
2008-03-24 19:03:00,17.107,17.14,17.012,17.14,400000.0
2008-03-24 19:04:00,17.092,17.092,17.0,17.028,350000.0
2008-03-24 19:05:00,17.06,17.135,17.016,17.081,400000.0
2008-03-24 19:06:00,17.142,17.172,17.044,17.044,400000.0
2008-03-24 19:07:00,17.113,17.123,17.004,17.023,550000.0
2008-03-24 19:08:00,17.05,17.181,17.047,17.077,500000.0
2008-03-24 19:09:00,17.135,17.157,17.054,17.122,400000.0
2008-03-24 19:10:00,16.986,17.104,16.986,17.104,500000.0
2008-03-24 19:11:00,17.107,17.113,17.04,17.109,550000.0
2008-03-24 19:12:00,17.047,17.085,16.946,17.008,500000.0
2008-03-24 19:13:00,16.986,17.077,16.948,17.055,600000.0
2008-03-24 19:14:00,17.089,17.125,16.997,17.028,400000.0
2008-03-24 19:15:00,17.028,17.091,17.01,17.07,350000.0
2008-03-24 19:16:00,17.056,17.092,16.946,17.092,400000.0
2008-03-24 19:17:00,16.975,17.036,16.953,16.953,400000.0
2008-03-24 19:18:00,16.985,17.063,16.942,17.063,350000.0
2008-03-24 19:19:00,17.008,17.023,16.951,16.972,250000.0
2008-03-24 19:20:00,16.949,17.005,16.905,17.005,550000.0
2008-03-24 19:21:00,17.052,17.065,16.927,16.927,550000.0
2008-03-24 19:22:00,17.07,17.07,16.955,17.044,500000.0
2008-03-24 19:23:00,17.037,17.072,16.947,16.947,450000.0
2008-03-24 19:24:00,16.975,17.056,16.946,16.993,350000.0
2008-03-24 19:25:00,17.029,17.032,16.961,17.014,400000.0
2008-03-24 19:26:00,17.017,17.027,16.965,16.965,400000.0
2008-03-24 19:27:00,16.983,17.055,16.926,16.991,450000.0
2008-03-24 19:28:00,17.043,17.068,16.921,16.981,400000.0
2008-03-24 19:29:00,16.929,17.02,16.898,16.901,350000.0
2008-03-24 19:30:00,17.05,17.082,16.91,16.959,400000.0
2008-03-24 19:31:00,17.016,17.034,16.921,17.034,500000.0
2008-03-24 19:32:00,17.021,17.047,16.894,16.935,400000.0
2008-03-24 19:33:00,16.913,17.026,16.908,17.005,450000.0
2008-03-24 19:34:00,16.924,17.037,16.904,16.914,400000.0
2008-03-24 19:35:00,16.919,16.941,16.917,16.941,300000.0
2008-03-24 19:36:00,17.063,17.063,16.921,17.001,450000.0
2008-03-24 19:37:00,17.027,17.068,16.93,16.986,350000.0
2008-03-24 19:38:00,17.052,17.085,17.042,17.042,250000.0
2008-03-24 19:39:00,17.07,17.07,16.95,17.012,350000.0
2008-03-24 19:40:00,17.112,17.126,17.036,17.036,400000.0
2008-03-24 19:41:00,16.997,17.057,16.978,16.978,500000.0
2008-03-24 19:42:00,17.061,17.073,16.972,16.985,400000.0
2008-03-24 19:43:00,16.975,17.083,16.965,17.004,500000.0
2008-03-24 19:44:00,17.097,17.145,17.024,17.125,350000.0
2008-03-24 19:45:00,17.072,17.072,17.004,17.067,300000.0
2008-03-24 19:46:00,16.959,17.002,16.959,16.968,250000.0
2008-03-24 19:47:00,17.043,17.051,16.959,16.959,400000.0
2008-03-24 19:48:00,16.98,17.077,16.965,17.049,350000.0
2008-03-24 19:49:00,17.048,17.056,16.963,16.963,350000.0
2008-03-24 19:50:00,17.079,17.079,16.945,17.072,450000.0
2008-03-24 19:51:00,17.035,17.068,16.97,17.068,300000.0
2008-03-24 19:52:00,17.033,17.037,16.954,17.037,450000.0
2008-03-24 19:53:00,17.049,17.049,16.924,16.962,500000.0
2008-03-24 19:55:00,17.088,17.09,16.981,16.981,150000.0
2008-03-24 19:56:00,17.093,17.096,16.975,17.089,250000.0
2008-03-24 19:57:00,17.066,17.076,16.972,17.072,400000.0
2008-03-24 19:58:00,17.04,17.082,16.954,16.97,400000.0
2008-03-24 19:59:00,17.068,17.072,16.97,17.058,350000.0
2008-03-24 20:00:00,16.958,17.06,16.951,17.06,350000.0
2008-03-24 20:01:00,17.04,17.079,16.942,17.079,350000.0
2008-03-24 20:02:00,17.001,17.06,16.961,17.06,500000.0
2008-03-24 20:03:00,17.062,17.066,16.981,17.013,300000.0
2008-03-24 20:04:00,16.946,17.041,16.946,16.95,250000.0
2008-03-24 20:06:00,16.996,16.996,16.988,16.996,250000.0
2008-03-24 20:07:00,16.991,17.055,16.965,16.998,400000.0
2008-03-24 20:08:00,16.977,17.037,16.941,16.968,550000.0
2008-03-24 20:09:00,17.033,17.085,16.962,17.061,400000.0
2008-03-24 20:10:00,17.03,17.066,16.931,17.066,450000.0
2008-03-24 20:11:00,17.053,17.077,16.975,17.046,400000.0
2008-03-24 20:12:00,16.987,17.049,16.955,16.955,250000.0
2008-03-24 20:14:00,17.023,17.061,16.959,17.061,300000.0
2008-03-24 20:15:00,17.052,17.052,16.9,16.9,300000.0
2008-03-24 20:16:00,17.037,17.037,16.921,16.98,400000.0
2008-03-24 20:17:00,16.996,17.052,16.952,17.036,400000.0
2008-03-24 20:18:00,16.895,17.063,16.895,17.008,350000.0
2008-03-24 20:19:00,16.971,16.971,16.848,16.909,350000.0
2008-03-24 20:20:00,16.986,17.05,16.921,17.039,400000.0
2008-03-24 20:21:00,16.95,17.019,16.909,16.92,350000.0
2008-03-24 20:22:00,16.979,16.98,16.979,16.98,100000.0
2008-03-24 20:23:00,16.957,16.971,16.882,16.925,400000.0
2008-03-24 20:24:00,16.923,16.977,16.894,16.977,400000.0
2008-03-24 20:25:00,17.015,17.015,16.885,17.008,500000.0
2008-03-24 20:26:00,16.92,17.016,16.92,16.971,350000.0
2008-03-24 20:27:00,16.983,17.02,16.911,16.911,300000.0
2008-03-24 20:28:00,16.894,17.045,16.894,16.99,400000.0
2008-03-24 20:29:00,16.925,17.009,16.925,17.0,300000.0
2008-03-24 20:30:00,16.922,17.001,16.902,16.924,400000.0
2008-03-24 20:31:00,16.956,16.981,16.868,16.868,300000.0
2008-03-24 20:32:00,16.871,16.937,16.841,16.855,350000.0
2008-03-24 20:33:00,16.931,16.94,16.836,16.871,550000.0
2008-03-24 20:34:00,16.799,16.94,16.799,16.94,400000.0
2008-03-24 20:35:00,16.939,16.939,16.791,16.791,400000.0
2008-03-24 20:36:00,16.847,16.847,16.847,16.847,100000.0
2008-03-24 20:37:00,16.918,16.936,16.838,16.923,500000.0
2008-03-24 20:38:00,16.909,16.909,16.761,16.816,400000.0
2008-03-24 20:39:00,16.794,16.915,16.794,16.915,400000.0
2008-03-24 20:40:00,16.926,16.926,16.78,16.89,500000.0
2008-03-24 20:41:00,16.93,16.958,16.825,16.931,400000.0
2008-03-24 20:42:00,16.923,16.923,16.812,16.816,400000.0
2008-03-24 20:43:00,16.775,16.78,16.775,16.78,100000.0
2008-03-24 20:44:00,16.818,16.882,16.78,16.78,350000.0
2008-03-24 20:45:00,16.794,16.884,16.785,16.884,400000.0
2008-03-24 20:46:00,16.869,16.893,16.768,16.893,300000.0
2008-03-24 20:47:00,16.895,16.895,16.781,16.848,500000.0
2008-03-24 20:48:00,16.89,16.89,16.798,16.805,350000.0
2008-03-24 20:49:00,16.841,16.875,16.752,16.843,400000.0
2008-03-24 20:50:00,16.747,16.892,16.747,16.872,550000.0
2008-03-24 20:51:00,16.762,16.902,16.746,16.8,400000.0
2008-03-24 20:52:00,16.747,16.887,16.747,16.887,400000.0
2008-03-24 20:53:00,16.791,16.791,16.752,16.753,150000.0
2008-03-24 20:54:00,16.826,16.845,16.772,16.845,350000.0
2008-03-24 20:55:00,16.763,16.902,16.763,16.775,450000.0
2008-03-24 20:56:00,16.784,16.844,16.723,16.728,350000.0
2008-03-24 20:57:00,16.744,16.88,16.733,16.88,350000.0
2008-03-24 20:58:00,16.884,16.899,16.852,16.856,400000.0
2008-03-24 20:59:00,16.751,16.888,16.751,16.772,550000.0
2008-03-24 21:00:00,16.826,16.913,16.792,16.851,300000.0
2008-03-24 21:01:00,16.772,16.945,16.772,16.849,550000.0
2008-03-24 21:02:00,16.861,16.91,16.798,16.798,450000.0
2008-03-24 21:03:00,16.748,16.905,16.748,16.814,200000.0
2008-03-24 21:04:00,16.789,16.834,16.731,16.834,200000.0
2008-03-24 21:05:00,16.807,16.838,16.788,16.81,350000.0
2008-03-24 21:06:00,16.837,16.837,16.754,16.825,350000.0
2008-03-24 21:07:00,16.831,16.873,16.747,16.861,350000.0
2008-03-24 21:08:00,16.794,16.877,16.792,16.839,400000.0
2008-03-24 21:09:00,16.788,16.866,16.703,16.858,550000.0
2008-03-24 21:10:00,16.807,16.86,16.73,16.837,300000.0
2008-03-24 21:11:00,16.818,16.898,16.818,16.881,350000.0
2008-03-24 21:12:00,16.894,16.894,16.809,16.809,150000.0
2008-03-24 21:13:00,16.859,16.862,16.859,16.862,100000.0
2008-03-24 21:14:00,16.808,16.872,16.774,16.872,300000.0
2008-03-24 21:15:00,16.862,16.862,16.766,16.82,350000.0
2008-03-24 21:17:00,16.819,16.88,16.769,16.88,400000.0
2008-03-24 21:18:00,16.789,16.87,16.771,16.771,400000.0
2008-03-24 21:19:00,16.858,16.89,16.81,16.89,400000.0
2008-03-24 21:20:00,16.875,16.875,16.743,16.751,450000.0
2008-03-24 21:21:00,16.803,16.875,16.733,16.733,350000.0
2008-03-24 21:22:00,16.781,16.891,16.759,16.785,550000.0
2008-03-24 21:23:00,16.754,16.843,16.754,16.843,150000.0
2008-03-24 21:24:00,16.8,16.838,16.71,16.815,300000.0
2008-03-24 21:25:00,16.733,16.854,16.731,16.816,350000.0
2008-03-24 21:26:00,16.841,16.841,16.768,16.768,250000.0
2008-03-24 21:27:00,16.81,16.824,16.715,16.762,500000.0
2008-03-24 21:29:00,16.75,16.819,16.689,16.806,550000.0
2008-03-24 21:30:00,16.813,16.813,16.725,16.725,400000.0
2008-03-24 21:31:00,16.747,16.882,16.747,16.756,800000.0
2008-03-24 21:32:00,16.8,16.851,16.764,16.779,550000.0
2008-03-24 21:33:00,16.766,16.839,16.713,16.8,500000.0
2008-03-24 21:34:00,16.8,16.8,16.653,16.747,650000.0
2008-03-24 21:35:00,16.729,16.901,16.729,16.847,550000.0
2008-03-24 21:36:00,16.716,16.842,16.716,16.778,600000.0
2008-03-24 21:37:00,16.745,16.834,16.712,16.783,450000.0
2008-03-24 21:38:00,16.818,16.818,16.71,16.796,200000.0
2008-03-24 21:39:00,16.786,16.808,16.695,16.695,500000.0
2008-03-24 21:40:00,16.786,16.825,16.691,16.75,700000.0
2008-03-24 21:41:00,16.734,16.803,16.734,16.779,200000.0
2008-03-24 21:42:00,16.82,16.822,16.738,16.799,300000.0
2008-03-24 21:43:00,16.811,16.811,16.696,16.799,250000.0
2008-03-24 21:44:00,16.716,16.838,16.716,16.808,400000.0
2008-03-24 21:45:00,16.722,16.807,16.656,16.807,250000.0
2008-03-24 21:46:00,16.852,16.853,16.74,16.74,450000.0
2008-03-24 21:47:00,16.847,16.847,16.745,16.802,500000.0
2008-03-24 21:48:00,16.765,16.809,16.738,16.798,250000.0
2008-03-24 21:49:00,16.756,16.843,16.714,16.843,400000.0
2008-03-24 21:50:00,16.806,16.866,16.732,16.866,300000.0
2008-03-24 21:51:00,16.867,16.88,16.806,16.829,500000.0
2008-03-24 21:52:00,16.756,16.89,16.695,16.784,650000.0
2008-03-24 21:53:00,16.841,16.863,16.765,16.863,250000.0
2008-03-24 21:54:00,16.763,16.869,16.727,16.865,550000.0
2008-03-24 21:55:00,16.882,16.882,16.82,16.82,250000.0
2008-03-24 21:56:00,16.832,16.867,16.735,16.83,450000.0
2008-03-24 21:57:00,16.8,16.835,16.677,16.701,550000.0
2008-03-24 21:58:00,16.816,16.878,16.771,16.791,500000.0
2008-03-24 21:59:00,16.769,16.848,16.769,16.844,350000.0
2008-03-24 22:00:00,16.83,16.933,16.774,16.879,800000.0
2008-03-24 22:01:00,16.782,16.903,16.782,16.805,300000.0
2008-03-24 22:02:00,16.855,16.922,16.798,16.851,450000.0
2008-03-24 22:03:00,16.843,16.899,16.814,16.88,350000.0
2008-03-24 22:04:00,16.901,16.901,16.799,16.826,550000.0
2008-03-24 22:05:00,16.864,16.882,16.812,16.833,200000.0
2008-03-24 22:06:00,16.851,16.925,16.851,16.882,150000.0
2008-03-24 22:07:00,16.88,16.897,16.805,16.892,300000.0
2008-03-24 22:08:00,16.806,16.917,16.806,16.884,250000.0
2008-03-24 22:09:00,16.905,16.913,16.792,16.913,450000.0
2008-03-24 22:12:00,16.881,16.889,16.794,16.889,250000.0
2008-03-24 22:14:00,16.836,16.914,16.806,16.847,500000.0
2008-03-24 22:15:00,16.899,16.899,16.791,16.866,200000.0
2008-03-24 22:16:00,16.844,16.882,16.837,16.871,250000.0
2008-03-24 22:17:00,16.884,16.963,16.884,16.911,350000.0
2008-03-24 22:18:00,16.829,16.872,16.822,16.872,200000.0
2008-03-24 22:19:00,16.864,16.909,16.801,16.865,350000.0
2008-03-24 22:20:00,17.002,17.011,16.874,16.998,400000.0
2008-03-24 22:21:00,16.902,16.947,16.871,16.89,300000.0
2008-03-24 22:22:00,16.912,16.991,16.886,16.984,400000.0
2008-03-24 22:23:00,16.986,16.988,16.85,16.888,400000.0
2008-03-24 22:24:00,16.877,17.005,16.871,16.948,300000.0
2008-03-24 22:26:00,16.835,16.976,16.835,16.906,550000.0
2008-03-24 22:27:00,16.918,16.931,16.918,16.931,100000.0
2008-03-24 22:28:00,16.962,16.984,16.897,16.948,450000.0
2008-03-24 22:29:00,16.936,16.974,16.884,16.972,350000.0
2008-03-24 22:30:00,16.98,16.98,16.894,16.899,150000.0
2008-03-24 22:31:00,16.939,16.939,16.906,16.906,100000.0
2008-03-24 22:33:00,16.934,16.991,16.934,16.991,100000.0
2008-03-24 22:34:00,16.956,17.007,16.852,16.946,350000.0
2008-03-24 22:36:00,16.923,16.923,16.923,16.923,50000.0
2008-03-24 22:37:00,16.97,17.0,16.925,16.961,400000.0
2008-03-24 22:38:00,16.959,17.016,16.925,16.958,300000.0
2008-03-24 22:39:00,16.946,17.001,16.946,16.954,300000.0
2008-03-24 22:40:00,16.99,17.003,16.886,17.003,400000.0
2008-03-24 22:41:00,16.946,16.969,16.946,16.969,100000.0
2008-03-24 22:44:00,16.973,16.981,16.886,16.981,250000.0
2008-03-24 22:45:00,16.947,17.003,16.913,16.951,350000.0
2008-03-24 22:49:00,16.918,16.996,16.87,16.996,350000.0
2008-03-24 22:52:00,16.954,17.005,16.861,16.89,400000.0
2008-03-24 22:53:00,16.909,16.998,16.825,16.998,350000.0
2008-03-24 22:54:00,16.918,17.038,16.883,16.961,400000.0
2008-03-24 22:55:00,16.864,16.959,16.864,16.911,400000.0
2008-03-24 22:56:00,16.993,16.999,16.856,16.856,200000.0
2008-03-24 22:58:00,16.909,16.927,16.909,16.921,150000.0
2008-03-24 22:59:00,16.911,16.955,16.856,16.943,300000.0
2008-03-24 23:00:00,16.927,16.969,16.881,16.927,400000.0
2008-03-24 23:02:00,16.871,16.958,16.871,16.958,100000.0
2008-03-24 23:03:00,16.945,17.002,16.943,17.002,300000.0
2008-03-24 23:04:00,17.008,17.008,17.006,17.006,150000.0
2008-03-24 23:06:00,16.931,17.009,16.901,17.006,350000.0
2008-03-24 23:07:00,16.899,17.007,16.899,17.007,100000.0
2008-03-24 23:10:00,16.964,16.964,16.946,16.946,100000.0
2008-03-24 23:11:00,16.917,16.987,16.917,16.976,150000.0
2008-03-24 23:14:00,16.976,16.976,16.816,16.853,350000.0
2008-03-24 23:26:00,17.005,17.01,16.924,17.01,400000.0
2008-03-24 23:53:00,16.888,17.004,16.888,16.922,250000.0
2008-03-24 23:56:00,16.988,16.994,16.903,16.994,200000.0
2008-03-24 23:57:00,16.949,16.97,16.879,16.919,250000.0
2008-03-25 00:00:00,17.02,17.96,16.94,17.93,250000.0
2008-03-25 00:01:00,16.912,16.924,16.873,16.924,250000.0
2008-03-25 00:02:00,17.009,17.016,16.887,16.916,500000.0
2008-03-25 00:03:00,16.926,17.016,16.926,16.945,350000.0
2008-03-25 00:04:00,16.984,17.015,16.919,17.015,350000.0
2008-03-25 00:05:00,16.939,17.029,16.899,16.899,500000.0
2008-03-25 00:06:00,17.033,17.035,16.909,16.968,250000.0
2008-03-25 00:07:00,17.008,17.035,16.917,17.012,500000.0
2008-03-25 00:08:00,17.061,17.097,16.953,17.029,500000.0
2008-03-25 00:09:00,17.034,17.034,16.923,17.007,500000.0
2008-03-25 00:10:00,16.955,17.051,16.955,17.051,250000.0
2008-03-25 00:11:00,16.974,17.062,16.94,17.053,400000.0
2008-03-25 00:12:00,16.933,17.058,16.933,17.022,450000.0
2008-03-25 00:13:00,16.98,17.027,16.931,16.948,300000.0
2008-03-25 00:14:00,17.035,17.035,16.957,16.963,250000.0
2008-03-25 00:15:00,17.029,17.034,16.944,16.944,150000.0
2008-03-25 00:16:00,17.037,17.037,16.967,16.99,200000.0
2008-03-25 00:17:00,17.019,17.019,16.991,16.991,100000.0
2008-03-25 00:18:00,16.984,17.017,16.969,17.017,350000.0
2008-03-25 00:20:00,17.003,17.011,16.933,17.011,250000.0
2008-03-25 00:22:00,16.991,16.992,16.917,16.992,250000.0
2008-03-25 00:23:00,16.942,17.005,16.926,16.963,350000.0
2008-03-25 00:25:00,16.956,16.999,16.908,16.999,400000.0
2008-03-25 00:26:00,16.918,17.012,16.871,16.981,200000.0
2008-03-25 00:27:00,16.949,16.949,16.949,16.949,50000.0
2008-03-25 00:29:00,16.934,16.959,16.924,16.924,250000.0
2008-03-25 00:30:00,16.971,16.971,16.971,16.971,100000.0
2008-03-25 00:31:00,16.908,16.988,16.828,16.969,550000.0
2008-03-25 00:32:00,16.909,17.016,16.909,16.95,400000.0
2008-03-25 00:33:00,16.936,17.001,16.85,16.85,450000.0
2008-03-25 00:34:00,16.966,16.969,16.884,16.884,550000.0
2008-03-25 00:35:00,16.963,16.968,16.914,16.968,400000.0
2008-03-25 00:37:00,16.938,16.946,16.851,16.946,250000.0
2008-03-25 00:39:00,16.822,16.921,16.804,16.869,550000.0
2008-03-25 00:40:00,16.947,16.947,16.899,16.916,250000.0
2008-03-25 00:41:00,16.843,16.879,16.806,16.879,250000.0
2008-03-25 00:42:00,16.83,16.885,16.83,16.854,250000.0
2008-03-25 00:43:00,16.872,16.925,16.857,16.879,500000.0
2008-03-25 00:44:00,16.844,16.905,16.822,16.822,400000.0
2008-03-25 00:45:00,16.87,16.949,16.87,16.929,500000.0
2008-03-25 00:47:00,16.881,16.959,16.86,16.9,350000.0
2008-03-25 00:49:00,16.882,16.941,16.882,16.933,350000.0
2008-03-25 00:50:00,16.906,16.951,16.871,16.91,550000.0
2008-03-25 00:51:00,16.871,16.929,16.871,16.88,350000.0
2008-03-25 00:52:00,16.888,16.955,16.883,16.883,400000.0
2008-03-25 00:53:00,16.909,16.924,16.874,16.917,250000.0
2008-03-25 00:54:00,16.949,16.949,16.949,16.949,50000.0
2008-03-25 00:57:00,16.925,16.925,16.841,16.875,300000.0
2008-03-25 01:04:00,16.969,16.982,16.893,16.893,250000.0
2008-03-25 01:05:00,16.935,16.977,16.896,16.912,350000.0
2008-03-25 01:06:00,16.881,16.94,16.881,16.94,100000.0
2008-03-25 01:07:00,16.913,16.913,16.881,16.881,100000.0
2008-03-25 01:08:00,16.895,16.959,16.895,16.959,150000.0
2008-03-25 01:09:00,16.979,16.981,16.908,16.911,350000.0
2008-03-25 01:10:00,16.855,16.948,16.803,16.937,700000.0
2008-03-25 01:11:00,16.936,16.956,16.842,16.881,350000.0
2008-03-25 01:12:00,16.892,16.996,16.857,16.909,250000.0
2008-03-25 01:13:00,16.896,16.956,16.896,16.934,150000.0
2008-03-25 01:14:00,16.914,16.921,16.864,16.921,300000.0
2008-03-25 01:15:00,16.886,16.989,16.886,16.898,300000.0
2008-03-25 01:16:00,16.854,16.993,16.854,16.964,400000.0
2008-03-25 01:17:00,16.954,16.979,16.868,16.946,350000.0
2008-03-25 01:18:00,16.968,16.968,16.869,16.96,450000.0
2008-03-25 01:19:00,16.901,16.986,16.874,16.902,400000.0
2008-03-25 01:20:00,16.946,16.98,16.868,16.95,450000.0
2008-03-25 01:21:00,16.922,16.993,16.922,16.993,200000.0
2008-03-25 01:22:00,16.945,16.989,16.939,16.939,350000.0
2008-03-25 01:23:00,16.981,17.04,16.929,17.04,350000.0
2008-03-25 01:24:00,17.025,17.025,16.915,17.021,500000.0
2008-03-25 01:25:00,16.957,17.014,16.892,17.012,400000.0
2008-03-25 01:26:00,16.975,17.018,16.912,17.018,500000.0
2008-03-25 01:27:00,16.963,17.011,16.953,16.966,350000.0
2008-03-25 01:28:00,16.993,17.039,16.962,16.968,350000.0
2008-03-25 01:29:00,16.987,17.01,16.886,16.941,500000.0
2008-03-25 01:30:00,16.922,16.993,16.922,16.993,100000.0
2008-03-25 01:31:00,16.945,16.968,16.842,16.953,350000.0
2008-03-25 01:32:00,16.951,16.969,16.856,16.928,500000.0
2008-03-25 01:34:00,16.966,17.018,16.934,17.018,400000.0
2008-03-25 01:35:00,17.041,17.041,16.919,17.038,400000.0
2008-03-25 01:36:00,16.955,16.955,16.955,16.955,50000.0
2008-03-25 01:37:00,16.974,17.035,16.952,16.952,350000.0
2008-03-25 01:38:00,17.012,17.028,16.976,17.027,350000.0
2008-03-25 01:39:00,17.001,17.11,16.994,17.015,300000.0
2008-03-25 01:40:00,17.03,17.081,16.938,17.048,550000.0
2008-03-25 01:41:00,17.077,17.077,16.99,17.047,400000.0
2008-03-25 01:42:00,17.04,17.103,16.998,17.103,350000.0
2008-03-25 01:43:00,17.03,17.105,16.991,16.991,350000.0
2008-03-25 01:44:00,17.023,17.125,16.975,16.975,400000.0
2008-03-25 01:45:00,17.099,17.105,16.984,17.077,400000.0
2008-03-25 01:46:00,17.098,17.098,17.006,17.048,250000.0
2008-03-25 01:47:00,17.016,17.119,16.994,17.051,400000.0
2008-03-25 01:48:00,17.079,17.079,16.967,17.073,350000.0
2008-03-25 01:49:00,16.971,17.11,16.971,17.052,300000.0
2008-03-25 01:50:00,17.083,17.09,17.004,17.043,400000.0
2008-03-25 01:51:00,16.937,16.996,16.932,16.954,300000.0
2008-03-25 01:52:00,16.996,17.071,16.951,17.044,300000.0
2008-03-25 01:54:00,17.076,17.076,16.981,16.981,100000.0
2008-03-25 01:55:00,16.98,17.064,16.947,16.996,600000.0
2008-03-25 01:56:00,17.08,17.089,17.003,17.089,400000.0
2008-03-25 01:57:00,16.984,17.114,16.984,17.051,400000.0
2008-03-25 01:59:00,17.004,17.094,16.975,17.094,350000.0
2008-03-25 02:02:00,17.051,17.059,16.964,17.059,250000.0
2008-03-25 02:04:00,17.016,17.083,17.004,17.051,300000.0
2008-03-25 02:05:00,16.965,17.059,16.945,17.035,350000.0
2008-03-25 02:06:00,17.001,17.052,17.001,17.008,250000.0
2008-03-25 02:07:00,16.945,17.068,16.945,17.037,250000.0
2008-03-25 02:08:00,16.982,17.04,16.966,17.037,400000.0
2008-03-25 02:09:00,17.024,17.065,16.955,17.01,550000.0
2008-03-25 02:10:00,17.076,17.091,17.043,17.057,400000.0
2008-03-25 02:11:00,17.068,17.125,17.001,17.022,550000.0
2008-03-25 02:12:00,17.123,17.169,17.041,17.114,550000.0
2008-03-25 02:13:00,17.121,17.127,16.998,17.088,400000.0
2008-03-25 02:14:00,17.044,17.149,17.033,17.124,400000.0
2008-03-25 02:15:00,17.133,17.133,17.024,17.024,250000.0
2008-03-25 02:16:00,17.06,17.148,17.02,17.076,500000.0
2008-03-25 02:17:00,17.16,17.16,17.059,17.102,400000.0
2008-03-25 02:18:00,17.078,17.176,17.03,17.03,450000.0
2008-03-25 02:19:00,17.154,17.154,17.012,17.11,500000.0
2008-03-25 02:20:00,17.074,17.14,17.015,17.14,500000.0
2008-03-25 02:21:00,17.113,17.154,16.98,16.995,400000.0
2008-03-25 02:22:00,17.159,17.163,17.153,17.159,200000.0
2008-03-25 02:23:00,17.07,17.116,17.07,17.116,100000.0
2008-03-25 02:24:00,17.064,17.149,17.042,17.12,300000.0
2008-03-25 02:25:00,17.052,17.155,16.988,17.155,300000.0
2008-03-25 02:26:00,17.146,17.152,17.047,17.102,400000.0
2008-03-25 02:27:00,17.062,17.144,17.03,17.144,400000.0
2008-03-25 02:28:00,17.064,17.131,17.002,17.011,450000.0
2008-03-25 02:29:00,17.115,17.115,17.012,17.1,400000.0
2008-03-25 02:30:00,17.034,17.107,16.995,16.995,300000.0
2008-03-25 02:32:00,17.064,17.151,17.022,17.064,300000.0
2008-03-25 02:33:00,17.091,17.091,17.058,17.058,250000.0
2008-03-25 02:34:00,17.063,17.112,16.97,17.112,400000.0
2008-03-25 02:35:00,17.053,17.108,17.053,17.107,300000.0
2008-03-25 02:36:00,17.028,17.033,17.028,17.033,150000.0
2008-03-25 02:39:00,17.089,17.105,17.004,17.006,300000.0
2008-03-25 02:40:00,17.104,17.157,17.088,17.088,400000.0
2008-03-25 02:41:00,17.012,17.121,17.012,17.017,200000.0
2008-03-25 02:42:00,17.138,17.147,17.012,17.012,300000.0
2008-03-25 02:43:00,17.155,17.178,17.056,17.056,300000.0
2008-03-25 02:44:00,17.072,17.107,17.072,17.106,350000.0
2008-03-25 02:45:00,17.123,17.131,17.047,17.098,400000.0
2008-03-25 02:46:00,17.124,17.2,17.088,17.088,500000.0
2008-03-25 02:47:00,17.009,17.117,17.009,17.117,250000.0
2008-03-25 02:48:00,17.093,17.093,17.074,17.074,100000.0
2008-03-25 02:51:00,17.111,17.138,17.078,17.138,250000.0
2008-03-25 02:52:00,17.099,17.099,17.076,17.091,300000.0
2008-03-25 02:53:00,17.114,17.163,17.069,17.103,300000.0
2008-03-25 02:54:00,17.108,17.133,17.072,17.133,450000.0
2008-03-25 02:55:00,17.143,17.143,17.053,17.07,400000.0
2008-03-25 02:56:00,17.081,17.132,17.057,17.132,400000.0
2008-03-25 02:57:00,17.118,17.175,17.097,17.097,400000.0
2008-03-25 02:58:00,17.095,17.095,17.053,17.053,250000.0
2008-03-25 02:59:00,17.095,17.119,17.025,17.046,550000.0
2008-03-25 03:00:00,17.048,17.095,17.027,17.058,350000.0
2008-03-25 03:01:00,17.063,17.153,17.063,17.063,350000.0
2008-03-25 03:02:00,17.078,17.078,17.024,17.024,150000.0
2008-03-25 03:04:00,17.158,17.158,17.059,17.123,400000.0
2008-03-25 03:05:00,17.055,17.172,17.055,17.105,450000.0
2008-03-25 03:06:00,17.109,17.12,17.054,17.113,450000.0
2008-03-25 03:07:00,17.048,17.158,17.047,17.092,250000.0
2008-03-25 03:08:00,17.155,17.18,17.044,17.044,300000.0
2008-03-25 03:09:00,17.118,17.183,17.074,17.102,400000.0
2008-03-25 03:10:00,17.067,17.145,17.067,17.125,250000.0
2008-03-25 03:11:00,17.07,17.113,17.069,17.088,400000.0
2008-03-25 03:12:00,17.097,17.128,17.07,17.128,350000.0
2008-03-25 03:13:00,17.174,17.174,17.08,17.155,350000.0
2008-03-25 03:14:00,17.17,17.17,17.069,17.131,700000.0
2008-03-25 03:15:00,17.098,17.146,17.098,17.133,150000.0
2008-03-25 03:16:00,17.181,17.181,17.056,17.056,400000.0
2008-03-25 03:17:00,17.135,17.192,17.05,17.082,500000.0
2008-03-25 03:18:00,17.076,17.217,17.076,17.104,450000.0
2008-03-25 03:19:00,17.181,17.204,17.176,17.204,250000.0
2008-03-25 03:20:00,17.083,17.163,17.062,17.062,150000.0
2008-03-25 03:21:00,17.067,17.173,17.06,17.143,200000.0
2008-03-25 03:22:00,17.111,17.177,17.083,17.177,550000.0
2008-03-25 03:23:00,17.156,17.212,17.138,17.139,350000.0
2008-03-25 03:26:00,17.147,17.176,17.127,17.164,250000.0
2008-03-25 03:27:00,17.156,17.209,17.13,17.131,350000.0
2008-03-25 03:28:00,17.18,17.213,17.18,17.213,150000.0
2008-03-25 03:29:00,17.102,17.219,17.102,17.21,400000.0
2008-03-25 03:30:00,17.208,17.208,17.173,17.173,100000.0
2008-03-25 03:31:00,17.239,17.26,17.112,17.192,500000.0
2008-03-25 03:32:00,17.206,17.206,17.062,17.062,250000.0
2008-03-25 03:33:00,17.12,17.199,17.054,17.15,650000.0
2008-03-25 03:34:00,17.125,17.204,17.066,17.204,550000.0
2008-03-25 03:35:00,17.142,17.144,17.034,17.034,400000.0
2008-03-25 03:36:00,17.144,17.199,17.069,17.199,400000.0
2008-03-25 03:37:00,17.171,17.219,17.076,17.207,500000.0
2008-03-25 03:38:00,17.157,17.157,17.117,17.117,100000.0
2008-03-25 03:39:00,17.138,17.195,17.138,17.139,300000.0
2008-03-25 03:40:00,17.209,17.209,17.151,17.209,250000.0
2008-03-25 03:41:00,17.029,17.154,17.018,17.018,350000.0
2008-03-25 03:42:00,17.146,17.182,17.071,17.071,350000.0
2008-03-25 03:43:00,17.121,17.216,17.097,17.166,350000.0
2008-03-25 03:44:00,17.189,17.189,17.084,17.115,450000.0
2008-03-25 03:45:00,17.124,17.222,17.097,17.097,300000.0
2008-03-25 03:47:00,17.085,17.2,17.085,17.115,300000.0
2008-03-25 03:48:00,17.134,17.227,17.134,17.175,350000.0
2008-03-25 03:50:00,17.182,17.218,17.068,17.188,400000.0
2008-03-25 03:51:00,17.096,17.196,17.058,17.196,550000.0
2008-03-25 03:52:00,17.193,17.193,17.057,17.14,250000.0
2008-03-25 03:53:00,17.102,17.158,17.039,17.158,350000.0
2008-03-25 03:54:00,17.18,17.18,17.035,17.129,400000.0
2008-03-25 03:55:00,17.094,17.211,17.094,17.211,350000.0
2008-03-25 03:56:00,17.188,17.191,17.082,17.191,400000.0
2008-03-25 03:57:00,17.148,17.148,17.074,17.074,450000.0
2008-03-25 03:59:00,17.145,17.24,17.058,17.058,550000.0
2008-03-25 04:00:00,17.188,17.258,17.102,17.21,400000.0
2008-03-25 04:01:00,17.207,17.207,17.16,17.16,100000.0
2008-03-25 04:02:00,17.159,17.159,17.075,17.157,350000.0
2008-03-25 04:03:00,17.124,17.124,17.106,17.106,100000.0
2008-03-25 04:04:00,17.178,17.178,17.094,17.094,100000.0
2008-03-25 04:05:00,17.104,17.222,17.081,17.081,400000.0
2008-03-25 04:06:00,17.082,17.124,17.082,17.124,100000.0
2008-03-25 04:07:00,17.205,17.205,17.11,17.146,400000.0
2008-03-25 04:08:00,17.119,17.156,17.119,17.156,150000.0
2008-03-25 04:09:00,17.138,17.202,17.09,17.202,400000.0
2008-03-25 04:11:00,17.181,17.189,17.094,17.189,250000.0
2008-03-25 04:13:00,17.198,17.199,17.118,17.199,250000.0
2008-03-25 04:14:00,17.157,17.224,17.139,17.176,350000.0
2008-03-25 04:19:00,17.136,17.214,17.106,17.211,350000.0
2008-03-25 04:20:00,17.17,17.215,17.138,17.138,200000.0
2008-03-25 04:21:00,17.174,17.221,17.104,17.104,250000.0
2008-03-25 04:22:00,17.122,17.122,17.122,17.122,50000.0
2008-03-25 04:23:00,17.182,17.23,17.114,17.188,250000.0
2008-03-25 04:24:00,17.134,17.134,17.134,17.134,50000.0
2008-03-25 04:26:00,17.178,17.277,17.178,17.234,250000.0
2008-03-25 04:27:00,17.168,17.269,17.149,17.247,250000.0
2008-03-25 04:28:00,17.185,17.267,17.149,17.149,400000.0
2008-03-25 04:29:00,17.158,17.275,17.132,17.226,450000.0
2008-03-25 04:30:00,17.207,17.261,17.145,17.24,450000.0
2008-03-25 04:31:00,17.289,17.297,17.264,17.264,150000.0
2008-03-25 04:32:00,17.224,17.274,17.223,17.223,200000.0
2008-03-25 04:33:00,17.293,17.293,17.25,17.282,150000.0
2008-03-25 04:34:00,17.304,17.323,17.228,17.243,300000.0
2008-03-25 04:35:00,17.298,17.323,17.247,17.249,450000.0
2008-03-25 04:36:00,17.262,17.342,17.222,17.277,350000.0
2008-03-25 04:37:00,17.334,17.334,17.233,17.3,200000.0
2008-03-25 04:38:00,17.311,17.342,17.222,17.228,400000.0
2008-03-25 04:39:00,17.281,17.338,17.234,17.262,550000.0
2008-03-25 04:40:00,17.338,17.338,17.237,17.237,250000.0
2008-03-25 04:41:00,17.322,17.347,17.254,17.347,200000.0
2008-03-25 04:42:00,17.323,17.346,17.293,17.346,400000.0
2008-03-25 04:43:00,17.291,17.291,17.199,17.229,550000.0
2008-03-25 04:44:00,17.325,17.325,17.216,17.325,350000.0
2008-03-25 04:45:00,17.225,17.339,17.224,17.317,650000.0
2008-03-25 04:46:00,17.265,17.379,17.252,17.308,650000.0
2008-03-25 04:47:00,17.241,17.337,17.241,17.257,750000.0
2008-03-25 04:48:00,17.239,17.337,17.213,17.281,250000.0
2008-03-25 04:49:00,17.334,17.349,17.221,17.349,300000.0
2008-03-25 04:50:00,17.227,17.337,17.222,17.244,300000.0
2008-03-25 04:51:00,17.25,17.33,17.225,17.33,550000.0
2008-03-25 04:52:00,17.287,17.339,17.219,17.339,300000.0
2008-03-25 04:53:00,17.242,17.363,17.242,17.288,200000.0
2008-03-25 04:54:00,17.334,17.334,17.206,17.254,300000.0
2008-03-25 04:55:00,17.244,17.263,17.244,17.263,100000.0
2008-03-25 04:56:00,17.335,17.335,17.316,17.316,200000.0
2008-03-25 04:57:00,17.247,17.383,17.247,17.333,400000.0
2008-03-25 04:58:00,17.22,17.337,17.21,17.238,400000.0
2008-03-25 04:59:00,17.286,17.341,17.254,17.294,350000.0
2008-03-25 05:01:00,17.34,17.34,17.247,17.337,250000.0
2008-03-25 05:02:00,17.23,17.253,17.223,17.253,150000.0
2008-03-25 05:03:00,17.282,17.327,17.282,17.291,150000.0
2008-03-25 05:10:00,17.262,17.262,17.231,17.231,100000.0
2008-03-25 05:11:00,17.228,17.33,17.228,17.239,500000.0
2008-03-25 05:14:00,17.294,17.336,17.259,17.301,350000.0
2008-03-25 05:15:00,17.305,17.331,17.259,17.331,250000.0
2008-03-25 05:16:00,17.279,17.279,17.194,17.194,100000.0
2008-03-25 05:17:00,17.281,17.33,17.281,17.33,100000.0
2008-03-25 05:18:00,17.236,17.314,17.19,17.19,200000.0
2008-03-25 05:19:00,17.283,17.339,17.262,17.282,350000.0
2008-03-25 05:20:00,17.313,17.346,17.207,17.295,450000.0
2008-03-25 05:21:00,17.341,17.348,17.289,17.348,200000.0
2008-03-25 05:22:00,17.342,17.354,17.294,17.294,200000.0
2008-03-25 05:23:00,17.243,17.333,17.194,17.333,400000.0
2008-03-25 05:25:00,17.369,17.369,17.276,17.276,200000.0
2008-03-25 05:26:00,17.278,17.354,17.278,17.354,150000.0
2008-03-25 05:27:00,17.231,17.231,17.231,17.231,50000.0
2008-03-25 05:29:00,17.284,17.342,17.197,17.342,300000.0
2008-03-25 05:31:00,17.299,17.321,17.256,17.316,400000.0
2008-03-25 05:33:00,17.291,17.314,17.291,17.314,100000.0
2008-03-25 05:35:00,17.349,17.349,17.302,17.346,200000.0
2008-03-25 05:36:00,17.32,17.35,17.231,17.35,350000.0
2008-03-25 05:37:00,17.361,17.361,17.225,17.225,400000.0
2008-03-25 05:38:00,17.258,17.362,17.258,17.362,250000.0
2008-03-25 05:39:00,17.292,17.349,17.241,17.328,300000.0
2008-03-25 05:40:00,17.219,17.353,17.219,17.272,600000.0
2008-03-25 05:41:00,17.259,17.347,17.255,17.347,400000.0
2008-03-25 05:42:00,17.357,17.357,17.225,17.342,350000.0
2008-03-25 05:43:00,17.323,17.357,17.275,17.357,400000.0
2008-03-25 05:44:00,17.294,17.3,17.294,17.3,100000.0
2008-03-25 05:45:00,17.284,17.284,17.269,17.269,100000.0
2008-03-25 05:46:00,17.273,17.356,17.273,17.334,150000.0
2008-03-25 05:47:00,17.369,17.369,17.289,17.289,100000.0
2008-03-25 05:48:00,17.315,17.343,17.315,17.343,100000.0
2008-03-25 05:49:00,17.361,17.363,17.315,17.363,200000.0
2008-03-25 05:50:00,17.308,17.354,17.308,17.354,100000.0
2008-03-25 05:51:00,17.296,17.351,17.296,17.304,300000.0
2008-03-25 05:53:00,17.292,17.365,17.292,17.319,300000.0
2008-03-25 05:54:00,17.324,17.372,17.32,17.321,350000.0
2008-03-25 05:55:00,17.351,17.367,17.351,17.367,100000.0
2008-03-25 05:56:00,17.319,17.423,17.315,17.423,250000.0
2008-03-25 05:57:00,17.41,17.455,17.41,17.455,100000.0
2008-03-25 05:58:00,17.403,17.473,17.37,17.469,300000.0
2008-03-25 05:59:00,17.386,17.462,17.352,17.427,550000.0
2008-03-25 06:00:00,17.365,17.501,17.365,17.442,900000.0
2008-03-25 06:02:00,17.375,17.454,17.324,17.453,550000.0
2008-03-25 06:03:00,17.353,17.444,17.337,17.398,550000.0
2008-03-25 06:04:00,17.438,17.438,17.335,17.398,300000.0
2008-03-25 06:05:00,17.378,17.443,17.378,17.394,300000.0
2008-03-25 06:06:00,17.388,17.444,17.36,17.419,300000.0
2008-03-25 06:07:00,17.378,17.434,17.359,17.359,350000.0
2008-03-25 06:08:00,17.382,17.382,17.353,17.353,100000.0
2008-03-25 06:09:00,17.327,17.407,17.303,17.407,350000.0
2008-03-25 06:10:00,17.365,17.452,17.365,17.42,250000.0
2008-03-25 06:11:00,17.367,17.415,17.339,17.339,200000.0
2008-03-25 06:12:00,17.341,17.426,17.267,17.296,400000.0
2008-03-25 06:13:00,17.346,17.401,17.292,17.352,350000.0
2008-03-25 06:14:00,17.342,17.416,17.302,17.416,250000.0
2008-03-25 06:15:00,17.293,17.4,17.276,17.4,250000.0
2008-03-25 06:16:00,17.331,17.41,17.331,17.41,350000.0
2008-03-25 06:17:00,17.361,17.419,17.341,17.382,350000.0
2008-03-25 06:18:00,17.402,17.403,17.359,17.403,300000.0
2008-03-25 06:19:00,17.382,17.416,17.315,17.416,300000.0
2008-03-25 06:20:00,17.339,17.425,17.33,17.356,300000.0
2008-03-25 06:21:00,17.359,17.404,17.33,17.35,400000.0
2008-03-25 06:22:00,17.411,17.411,17.301,17.38,450000.0
2008-03-25 06:23:00,17.361,17.397,17.344,17.344,150000.0
2008-03-25 06:24:00,17.414,17.414,17.287,17.292,300000.0
2008-03-25 06:25:00,17.442,17.442,17.269,17.289,400000.0
2008-03-25 06:27:00,17.393,17.393,17.325,17.375,300000.0
2008-03-25 06:28:00,17.325,17.325,17.325,17.325,100000.0
2008-03-25 06:29:00,17.392,17.393,17.337,17.393,150000.0
2008-03-25 06:30:00,17.348,17.439,17.331,17.36,500000.0
2008-03-25 06:31:00,17.353,17.435,17.297,17.297,350000.0
2008-03-25 06:32:00,17.324,17.417,17.324,17.351,200000.0
2008-03-25 06:33:00,17.269,17.366,17.23,17.36,350000.0
2008-03-25 06:34:00,17.275,17.421,17.272,17.272,400000.0
2008-03-25 06:35:00,17.373,17.391,17.275,17.275,400000.0
2008-03-25 06:36:00,17.364,17.381,17.291,17.351,350000.0
2008-03-25 06:37:00,17.384,17.384,17.278,17.335,400000.0
2008-03-25 06:38:00,17.404,17.404,17.294,17.294,200000.0
2008-03-25 06:39:00,17.357,17.389,17.251,17.313,300000.0
2008-03-25 06:40:00,17.347,17.347,17.229,17.255,300000.0
2008-03-25 06:41:00,17.211,17.322,17.196,17.251,350000.0
2008-03-25 06:42:00,17.228,17.348,17.228,17.346,350000.0
2008-03-25 06:43:00,17.377,17.409,17.258,17.335,450000.0
2008-03-25 06:44:00,17.25,17.35,17.227,17.338,400000.0
2008-03-25 06:45:00,17.346,17.359,17.223,17.315,800000.0
2008-03-25 06:46:00,17.318,17.32,17.318,17.32,100000.0
2008-03-25 06:47:00,17.267,17.361,17.207,17.295,550000.0
2008-03-25 06:48:00,17.323,17.323,17.205,17.31,300000.0
2008-03-25 06:51:00,17.307,17.361,17.307,17.36,300000.0
2008-03-25 06:52:00,17.203,17.345,17.196,17.345,350000.0
2008-03-25 06:53:00,17.337,17.349,17.283,17.283,300000.0
2008-03-25 06:54:00,17.282,17.359,17.278,17.278,300000.0
2008-03-25 06:55:00,17.317,17.355,17.317,17.331,250000.0
2008-03-25 06:56:00,17.336,17.358,17.248,17.358,200000.0
2008-03-25 06:57:00,17.326,17.334,17.277,17.277,350000.0
2008-03-25 06:58:00,17.294,17.32,17.248,17.32,250000.0
2008-03-25 07:00:00,17.233,17.346,17.23,17.269,500000.0
2008-03-25 07:01:00,17.271,17.33,17.236,17.3,350000.0
2008-03-25 07:02:00,17.302,17.364,17.232,17.334,500000.0
2008-03-25 07:03:00,17.312,17.358,17.269,17.32,500000.0
2008-03-25 07:05:00,17.287,17.35,17.285,17.338,400000.0
2008-03-25 07:07:00,17.327,17.327,17.234,17.323,350000.0
2008-03-25 07:08:00,17.217,17.31,17.195,17.229,600000.0
2008-03-25 07:12:00,17.316,17.316,17.249,17.249,100000.0
2008-03-25 07:13:00,17.211,17.327,17.2,17.212,400000.0
2008-03-25 07:14:00,17.238,17.343,17.238,17.274,400000.0
2008-03-25 07:15:00,17.329,17.369,17.253,17.369,300000.0
2008-03-25 07:16:00,17.309,17.345,17.281,17.345,150000.0
2008-03-25 07:17:00,17.322,17.371,17.274,17.32,200000.0
2008-03-25 07:18:00,17.266,17.347,17.266,17.347,300000.0
2008-03-25 07:19:00,17.392,17.414,17.294,17.356,550000.0
2008-03-25 07:20:00,17.321,17.41,17.294,17.356,350000.0
2008-03-25 07:21:00,17.368,17.395,17.317,17.393,400000.0
2008-03-25 07:22:00,17.377,17.409,17.314,17.397,550000.0
2008-03-25 07:23:00,17.366,17.373,17.258,17.284,350000.0
2008-03-25 07:24:00,17.346,17.414,17.291,17.414,300000.0
2008-03-25 07:25:00,17.359,17.424,17.293,17.424,300000.0
2008-03-25 07:26:00,17.28,17.28,17.279,17.279,100000.0
2008-03-25 07:27:00,17.358,17.374,17.311,17.349,350000.0
2008-03-25 07:28:00,17.343,17.386,17.263,17.303,350000.0
2008-03-25 07:29:00,17.354,17.395,17.321,17.323,400000.0
2008-03-25 07:30:00,17.327,17.411,17.273,17.303,550000.0
2008-03-25 07:31:00,17.321,17.41,17.27,17.41,400000.0
2008-03-25 07:32:00,17.363,17.407,17.289,17.407,250000.0
2008-03-25 07:33:00,17.368,17.419,17.341,17.404,350000.0
2008-03-25 07:34:00,17.285,17.405,17.285,17.405,400000.0
2008-03-25 07:35:00,17.319,17.351,17.244,17.29,250000.0
2008-03-25 07:36:00,17.355,17.355,17.255,17.352,250000.0
2008-03-25 07:37:00,17.388,17.388,17.299,17.304,250000.0
2008-03-25 07:38:00,17.3,17.371,17.246,17.361,450000.0
2008-03-25 07:39:00,17.334,17.373,17.232,17.359,400000.0
2008-03-25 07:40:00,17.319,17.355,17.289,17.355,350000.0
2008-03-25 07:41:00,17.338,17.398,17.275,17.276,400000.0
2008-03-25 07:42:00,17.386,17.422,17.282,17.306,350000.0
2008-03-25 07:43:00,17.351,17.354,17.215,17.251,550000.0
2008-03-25 07:44:00,17.37,17.375,17.285,17.371,400000.0
2008-03-25 07:45:00,17.359,17.38,17.29,17.29,350000.0
2008-03-25 07:46:00,17.378,17.378,17.243,17.328,550000.0
2008-03-25 07:47:00,17.283,17.381,17.24,17.241,350000.0
2008-03-25 07:48:00,17.289,17.371,17.238,17.238,550000.0
2008-03-25 07:50:00,17.36,17.36,17.246,17.292,450000.0
2008-03-25 07:51:00,17.331,17.34,17.206,17.296,250000.0
2008-03-25 07:52:00,17.304,17.304,17.184,17.184,350000.0
2008-03-25 07:53:00,17.272,17.331,17.191,17.219,400000.0
2008-03-25 07:54:00,17.282,17.327,17.219,17.24,350000.0
2008-03-25 07:55:00,17.329,17.329,17.208,17.306,350000.0
2008-03-25 07:56:00,17.34,17.34,17.244,17.244,400000.0
2008-03-25 07:58:00,17.291,17.325,17.215,17.284,350000.0
2008-03-25 07:59:00,17.218,17.341,17.218,17.23,500000.0
2008-03-25 08:00:00,17.221,17.375,17.221,17.291,500000.0
2008-03-25 08:01:00,17.274,17.289,17.176,17.176,300000.0
2008-03-25 08:02:00,17.285,17.328,17.198,17.198,400000.0
2008-03-25 08:03:00,17.29,17.29,17.111,17.184,500000.0
2008-03-25 08:04:00,17.19,17.27,17.19,17.267,300000.0
2008-03-25 08:05:00,17.213,17.31,17.181,17.248,400000.0
2008-03-25 08:06:00,17.285,17.295,17.141,17.295,400000.0
2008-03-25 08:07:00,17.297,17.305,17.193,17.27,450000.0
2008-03-25 08:08:00,17.229,17.313,17.181,17.306,400000.0
2008-03-25 08:09:00,17.307,17.321,17.196,17.235,400000.0
2008-03-25 08:10:00,17.269,17.313,17.233,17.259,250000.0
2008-03-25 08:11:00,17.23,17.307,17.17,17.203,500000.0
2008-03-25 08:12:00,17.318,17.323,17.24,17.323,400000.0
2008-03-25 08:13:00,17.262,17.339,17.262,17.267,400000.0
2008-03-25 08:14:00,17.329,17.348,17.215,17.348,400000.0
2008-03-25 08:15:00,17.237,17.341,17.237,17.309,350000.0
2008-03-25 08:16:00,17.278,17.335,17.258,17.326,500000.0
2008-03-25 08:17:00,17.388,17.429,17.273,17.328,400000.0
2008-03-25 08:18:00,17.376,17.376,17.175,17.328,500000.0
2008-03-25 08:20:00,17.275,17.365,17.241,17.361,400000.0
2008-03-25 08:21:00,17.381,17.388,17.283,17.309,400000.0
2008-03-25 08:22:00,17.311,17.396,17.273,17.396,550000.0
2008-03-25 08:23:00,17.268,17.398,17.268,17.298,400000.0
2008-03-25 08:24:00,17.324,17.412,17.302,17.399,400000.0
2008-03-25 08:25:00,17.297,17.38,17.222,17.327,400000.0
2008-03-25 08:26:00,17.347,17.389,17.287,17.389,400000.0
2008-03-25 08:27:00,17.382,17.415,17.303,17.303,300000.0
2008-03-25 08:28:00,17.317,17.372,17.286,17.333,300000.0
2008-03-25 08:29:00,17.372,17.381,17.267,17.287,400000.0
2008-03-25 08:30:00,17.33,17.479,17.33,17.432,500000.0
2008-03-25 08:31:00,17.402,17.429,17.333,17.35,450000.0
2008-03-25 08:32:00,17.342,17.427,17.317,17.426,400000.0
2008-03-25 08:33:00,17.28,17.429,17.28,17.372,450000.0
2008-03-25 08:34:00,17.298,17.456,17.298,17.436,500000.0
2008-03-25 08:35:00,17.374,17.396,17.255,17.363,550000.0
2008-03-25 08:36:00,17.275,17.331,17.275,17.275,350000.0
2008-03-25 08:37:00,17.306,17.411,17.274,17.376,400000.0
2008-03-25 08:38:00,17.404,17.407,17.296,17.326,400000.0
2008-03-25 08:39:00,17.377,17.383,17.311,17.333,500000.0
2008-03-25 08:40:00,17.395,17.395,17.242,17.351,350000.0
2008-03-25 08:41:00,17.255,17.369,17.255,17.305,400000.0
2008-03-25 08:42:00,17.336,17.376,17.253,17.376,500000.0
2008-03-25 08:43:00,17.311,17.411,17.29,17.378,500000.0
2008-03-25 08:44:00,17.373,17.402,17.308,17.39,350000.0
2008-03-25 08:45:00,17.347,17.398,17.292,17.311,350000.0
2008-03-25 08:46:00,17.385,17.424,17.275,17.275,550000.0
2008-03-25 08:47:00,17.311,17.429,17.299,17.383,550000.0
2008-03-25 08:48:00,17.313,17.374,17.274,17.291,500000.0
2008-03-25 08:49:00,17.363,17.389,17.299,17.343,500000.0
2008-03-25 08:50:00,17.256,17.332,17.237,17.248,550000.0
2008-03-25 08:51:00,17.299,17.375,17.299,17.37,450000.0
2008-03-25 08:52:00,17.366,17.378,17.308,17.361,350000.0
2008-03-25 08:53:00,17.255,17.335,17.21,17.327,400000.0
2008-03-25 08:54:00,17.34,17.387,17.298,17.309,350000.0
2008-03-25 08:55:00,17.331,17.356,17.224,17.291,450000.0
2008-03-25 08:56:00,17.292,17.376,17.242,17.345,300000.0
2008-03-25 08:57:00,17.312,17.375,17.298,17.3,350000.0
2008-03-25 08:58:00,17.301,17.328,17.232,17.263,500000.0
2008-03-25 08:59:00,17.368,17.406,17.265,17.312,350000.0
2008-03-25 09:00:00,17.318,17.345,17.291,17.291,450000.0
2008-03-25 09:01:00,17.345,17.348,17.268,17.336,1250000.0
2008-03-25 09:02:00,17.353,17.398,17.246,17.246,350000.0
2008-03-25 09:03:00,17.238,17.367,17.205,17.367,350000.0
2008-03-25 09:04:00,17.33,17.355,17.277,17.281,450000.0
2008-03-25 09:05:00,17.313,17.36,17.225,17.343,400000.0
2008-03-25 09:06:00,17.35,17.403,17.279,17.315,450000.0
2008-03-25 09:07:00,17.302,17.428,17.302,17.401,550000.0
2008-03-25 09:08:00,17.257,17.367,17.22,17.33,400000.0
2008-03-25 09:09:00,17.357,17.379,17.265,17.379,350000.0
2008-03-25 09:10:00,17.313,17.398,17.281,17.325,450000.0
2008-03-25 09:11:00,17.311,17.353,17.256,17.342,350000.0
2008-03-25 09:12:00,17.301,17.406,17.271,17.334,550000.0
2008-03-25 09:20:00,17.3,17.349,17.264,17.338,350000.0
2008-03-25 09:21:00,17.297,17.384,17.266,17.332,350000.0
2008-03-25 09:24:00,17.318,17.378,17.303,17.303,350000.0
2008-03-25 09:30:00,17.303,17.379,17.253,17.293,450000.0
2008-03-25 09:31:00,17.369,17.377,17.315,17.319,350000.0
2008-03-25 09:33:00,17.377,17.379,17.298,17.368,350000.0
2008-03-25 09:34:00,17.248,17.381,17.228,17.381,1950000.0
2008-03-25 09:40:00,17.354,17.376,17.261,17.376,500000.0
2008-03-25 09:41:00,17.362,17.362,17.252,17.252,450000.0
2008-03-25 09:43:00,17.339,17.404,17.297,17.387,550000.0
2008-03-25 09:44:00,17.288,17.398,17.288,17.394,450000.0
2008-03-25 09:45:00,17.358,17.393,17.276,17.359,350000.0
2008-03-25 09:50:00,17.303,17.38,17.239,17.304,350000.0
2008-03-25 09:52:00,17.344,17.383,17.269,17.383,450000.0
2008-03-25 09:54:00,17.342,17.393,17.246,17.353,750000.0
2008-03-25 09:59:00,17.295,17.431,17.295,17.373,400000.0
2008-03-25 10:00:00,17.392,17.392,17.265,17.265,350000.0
2008-03-25 10:01:00,17.331,17.392,17.27,17.27,400000.0
2008-03-25 10:02:00,17.333,17.448,17.265,17.265,400000.0
2008-03-25 10:03:00,17.341,17.389,17.275,17.297,500000.0
2008-03-25 10:04:00,17.276,17.397,17.276,17.313,550000.0
2008-03-25 10:05:00,17.348,17.398,17.307,17.326,350000.0
2008-03-25 10:06:00,17.324,17.408,17.324,17.36,500000.0
2008-03-25 10:07:00,17.301,17.449,17.301,17.419,450000.0
2008-03-25 10:08:00,17.394,17.399,17.376,17.392,300000.0
2008-03-25 10:09:00,17.364,17.405,17.299,17.326,350000.0
2008-03-25 10:10:00,17.369,17.461,17.28,17.306,650000.0
2008-03-25 10:11:00,17.439,17.44,17.342,17.44,400000.0
2008-03-25 10:12:00,17.431,17.431,17.279,17.337,550000.0
2008-03-25 10:13:00,17.343,17.425,17.318,17.376,350000.0
2008-03-25 10:14:00,17.369,17.45,17.352,17.372,550000.0
2008-03-25 10:15:00,17.379,17.441,17.327,17.37,350000.0
2008-03-25 10:16:00,17.387,17.451,17.338,17.356,550000.0
2008-03-25 10:17:00,17.464,17.464,17.332,17.333,500000.0
2008-03-25 10:18:00,17.482,17.507,17.384,17.403,550000.0
2008-03-25 10:19:00,17.469,17.473,17.36,17.473,550000.0
2008-03-25 10:20:00,17.357,17.452,17.349,17.417,350000.0
2008-03-25 10:21:00,17.346,17.457,17.311,17.406,550000.0
2008-03-25 10:22:00,17.401,17.455,17.338,17.455,500000.0
2008-03-25 10:23:00,17.493,17.547,17.384,17.402,400000.0
2008-03-25 10:24:00,17.418,17.497,17.359,17.428,500000.0
2008-03-25 10:25:00,17.484,17.498,17.385,17.399,500000.0
2008-03-25 10:26:00,17.409,17.514,17.384,17.505,350000.0
2008-03-25 10:27:00,17.468,17.526,17.414,17.414,400000.0
2008-03-25 10:28:00,17.481,17.532,17.412,17.47,600000.0
2008-03-25 10:29:00,17.496,17.571,17.424,17.424,350000.0
2008-03-25 10:30:00,17.545,17.545,17.436,17.455,400000.0
2008-03-25 10:31:00,17.542,17.542,17.41,17.464,550000.0
2008-03-25 10:32:00,17.5,17.553,17.435,17.551,650000.0
2008-03-25 10:33:00,17.432,17.541,17.427,17.427,450000.0
2008-03-25 10:34:00,17.465,17.558,17.399,17.558,550000.0
2008-03-25 10:35:00,17.492,17.528,17.413,17.413,450000.0
2008-03-25 10:36:00,17.497,17.497,17.353,17.378,550000.0
2008-03-25 10:37:00,17.378,17.534,17.378,17.487,400000.0
2008-03-25 10:38:00,17.44,17.447,17.305,17.447,550000.0
2008-03-25 10:39:00,17.358,17.475,17.343,17.468,350000.0
2008-03-25 10:40:00,17.379,17.47,17.319,17.413,550000.0
2008-03-25 10:41:00,17.439,17.439,17.267,17.342,400000.0
2008-03-25 10:42:00,17.455,17.455,17.332,17.363,550000.0
2008-03-25 10:43:00,17.383,17.404,17.286,17.404,450000.0
2008-03-25 10:44:00,17.316,17.43,17.285,17.369,350000.0
2008-03-25 10:45:00,17.356,17.461,17.348,17.348,500000.0
2008-03-25 10:46:00,17.324,17.484,17.324,17.342,600000.0
2008-03-25 10:47:00,17.417,17.437,17.342,17.342,400000.0
2008-03-25 10:48:00,17.383,17.466,17.307,17.307,550000.0
2008-03-25 10:49:00,17.431,17.486,17.368,17.471,550000.0
2008-03-25 10:50:00,17.33,17.457,17.285,17.457,450000.0
2008-03-25 10:51:00,17.461,17.461,17.299,17.319,500000.0
2008-03-25 10:52:00,17.369,17.464,17.362,17.399,450000.0
2008-03-25 10:53:00,17.484,17.491,17.393,17.469,350000.0
2008-03-25 10:54:00,17.436,17.471,17.356,17.467,400000.0
2008-03-25 10:55:00,17.381,17.439,17.325,17.367,350000.0
2008-03-25 10:56:00,17.373,17.463,17.336,17.407,450000.0
2008-03-25 10:57:00,17.418,17.468,17.391,17.391,400000.0
2008-03-25 10:58:00,17.479,17.479,17.354,17.473,450000.0
2008-03-25 10:59:00,17.43,17.493,17.386,17.493,350000.0
2008-03-25 11:00:00,17.408,17.486,17.372,17.413,400000.0
2008-03-25 11:01:00,17.438,17.514,17.378,17.469,450000.0
2008-03-25 11:02:00,17.418,17.496,17.356,17.356,350000.0
2008-03-25 11:03:00,17.362,17.47,17.331,17.374,400000.0
2008-03-25 11:04:00,17.486,17.523,17.38,17.48,500000.0
2008-03-25 11:05:00,17.375,17.44,17.335,17.337,450000.0
2008-03-25 11:06:00,17.377,17.446,17.34,17.436,400000.0
2008-03-25 11:07:00,17.409,17.46,17.32,17.32,400000.0
2008-03-25 11:08:00,17.374,17.505,17.344,17.413,500000.0
2008-03-25 11:09:00,17.458,17.458,17.291,17.444,500000.0
2008-03-25 11:10:00,17.333,17.463,17.333,17.419,450000.0
2008-03-25 11:11:00,17.388,17.476,17.353,17.472,400000.0
2008-03-25 11:12:00,17.374,17.482,17.347,17.352,600000.0
2008-03-25 11:13:00,17.421,17.459,17.366,17.422,500000.0
2008-03-25 11:14:00,17.452,17.461,17.403,17.432,350000.0
2008-03-25 11:15:00,17.41,17.44,17.342,17.43,550000.0
2008-03-25 11:16:00,17.374,17.459,17.334,17.334,350000.0
2008-03-25 11:17:00,17.473,17.476,17.301,17.419,700000.0
2008-03-25 11:18:00,17.437,17.467,17.334,17.375,400000.0
2008-03-25 11:19:00,17.402,17.472,17.369,17.398,450000.0
2008-03-25 11:20:00,17.456,17.462,17.378,17.462,500000.0
2008-03-25 11:21:00,17.332,17.468,17.314,17.314,450000.0
2008-03-25 11:22:00,17.404,17.454,17.325,17.325,450000.0
2008-03-25 11:24:00,17.352,17.412,17.312,17.336,400000.0
2008-03-25 11:25:00,17.391,17.483,17.376,17.442,400000.0
2008-03-25 11:26:00,17.393,17.495,17.375,17.388,550000.0
2008-03-25 11:27:00,17.478,17.478,17.35,17.388,400000.0
2008-03-25 11:28:00,17.348,17.485,17.344,17.453,500000.0
2008-03-25 11:29:00,17.408,17.443,17.318,17.338,550000.0
2008-03-25 11:30:00,17.349,17.442,17.325,17.357,400000.0
2008-03-25 11:31:00,17.386,17.409,17.298,17.393,550000.0
2008-03-25 11:32:00,17.432,17.432,17.297,17.383,650000.0
2008-03-25 11:33:00,17.288,17.425,17.288,17.379,550000.0
2008-03-25 11:34:00,17.342,17.418,17.281,17.39,450000.0
2008-03-25 11:35:00,17.389,17.397,17.295,17.385,400000.0
2008-03-25 11:36:00,17.344,17.469,17.311,17.311,400000.0
2008-03-25 11:37:00,17.341,17.386,17.297,17.382,450000.0
2008-03-25 11:38:00,17.292,17.385,17.269,17.281,400000.0
2008-03-25 11:39:00,17.268,17.395,17.268,17.395,550000.0
2008-03-25 11:40:00,17.42,17.428,17.323,17.323,500000.0
2008-03-25 11:42:00,17.31,17.435,17.31,17.401,350000.0
2008-03-25 11:43:00,17.4,17.438,17.313,17.365,550000.0
2008-03-25 11:44:00,17.323,17.431,17.289,17.329,400000.0
2008-03-25 11:45:00,17.349,17.407,17.313,17.407,350000.0
2008-03-25 11:46:00,17.365,17.456,17.34,17.385,450000.0
2008-03-25 11:47:00,17.441,17.447,17.334,17.343,400000.0
2008-03-25 11:48:00,17.383,17.445,17.333,17.342,550000.0
2008-03-25 11:49:00,17.388,17.436,17.298,17.412,400000.0
2008-03-25 11:50:00,17.459,17.459,17.336,17.347,350000.0
2008-03-25 11:51:00,17.402,17.463,17.33,17.33,450000.0
2008-03-25 11:52:00,17.338,17.462,17.338,17.462,500000.0
2008-03-25 11:53:00,17.489,17.518,17.394,17.48,500000.0
2008-03-25 11:54:00,17.455,17.481,17.369,17.48,350000.0
2008-03-25 11:55:00,17.464,17.526,17.385,17.385,550000.0
2008-03-25 11:56:00,17.387,17.479,17.377,17.429,400000.0
2008-03-25 11:57:00,17.446,17.487,17.346,17.373,550000.0
2008-03-25 11:58:00,17.512,17.541,17.438,17.487,450000.0
2008-03-25 11:59:00,17.457,17.521,17.369,17.488,550000.0
2008-03-25 12:00:00,17.432,17.511,17.401,17.511,450000.0
2008-03-25 12:01:00,17.518,17.518,17.382,17.49,500000.0
2008-03-25 12:02:00,17.517,17.517,17.401,17.43,500000.0
2008-03-25 12:03:00,17.398,17.571,17.398,17.522,450000.0
2008-03-25 12:04:00,17.502,17.51,17.341,17.383,550000.0
2008-03-25 12:05:00,17.456,17.504,17.369,17.454,450000.0
2008-03-25 12:06:00,17.427,17.51,17.374,17.477,450000.0
2008-03-25 12:07:00,17.382,17.516,17.368,17.368,350000.0
2008-03-25 12:08:00,17.5,17.532,17.398,17.398,500000.0
2008-03-25 12:09:00,17.405,17.498,17.377,17.498,550000.0
2008-03-25 12:10:00,17.509,17.514,17.454,17.495,350000.0
2008-03-25 12:11:00,17.385,17.481,17.379,17.402,350000.0
2008-03-25 12:12:00,17.399,17.542,17.399,17.479,550000.0
2008-03-25 12:13:00,17.495,17.512,17.384,17.512,350000.0
2008-03-25 12:14:00,17.499,17.499,17.361,17.49,450000.0
2008-03-25 12:15:00,17.48,17.511,17.408,17.475,350000.0
2008-03-25 12:16:00,17.418,17.465,17.368,17.429,450000.0
2008-03-25 12:17:00,17.489,17.509,17.371,17.405,400000.0
2008-03-25 12:18:00,17.396,17.51,17.364,17.449,350000.0
2008-03-25 12:19:00,17.414,17.502,17.398,17.438,550000.0
2008-03-25 12:20:00,17.497,17.515,17.428,17.428,350000.0
2008-03-25 12:22:00,17.417,17.511,17.396,17.475,450000.0
2008-03-25 12:23:00,17.49,17.522,17.403,17.448,550000.0
2008-03-25 12:24:00,17.41,17.489,17.349,17.456,500000.0
2008-03-25 12:25:00,17.514,17.536,17.438,17.451,450000.0
2008-03-25 12:26:00,17.456,17.504,17.397,17.455,550000.0
2008-03-25 12:27:00,17.492,17.532,17.368,17.532,500000.0
2008-03-25 12:28:00,17.401,17.514,17.399,17.428,350000.0
2008-03-25 12:29:00,17.457,17.51,17.388,17.488,450000.0
2008-03-25 12:30:00,17.464,17.549,17.442,17.549,400000.0
2008-03-25 12:31:00,17.54,17.54,17.402,17.457,550000.0
2008-03-25 12:32:00,17.396,17.519,17.391,17.481,450000.0
2008-03-25 12:33:00,17.408,17.527,17.408,17.504,450000.0
2008-03-25 12:34:00,17.463,17.529,17.413,17.529,450000.0
2008-03-25 12:35:00,17.515,17.515,17.393,17.393,500000.0
2008-03-25 12:36:00,17.489,17.5,17.416,17.416,400000.0
2008-03-25 12:37:00,17.491,17.519,17.428,17.486,350000.0
2008-03-25 12:39:00,17.417,17.502,17.392,17.441,550000.0
2008-03-25 12:40:00,17.418,17.573,17.409,17.451,450000.0
2008-03-25 12:41:00,17.507,17.522,17.428,17.522,450000.0
2008-03-25 12:42:00,17.537,17.572,17.45,17.45,500000.0
2008-03-25 12:43:00,17.588,17.588,17.445,17.445,350000.0
2008-03-25 12:44:00,17.477,17.607,17.463,17.489,400000.0
2008-03-25 12:45:00,17.527,17.577,17.459,17.577,500000.0
2008-03-25 12:46:00,17.481,17.585,17.481,17.517,400000.0
2008-03-25 12:47:00,17.589,17.59,17.504,17.517,350000.0
2008-03-25 12:48:00,17.543,17.596,17.48,17.561,500000.0
2008-03-25 12:49:00,17.527,17.632,17.487,17.527,400000.0
2008-03-25 12:50:00,17.516,17.662,17.516,17.618,450000.0
2008-03-25 12:51:00,17.542,17.617,17.482,17.482,450000.0
2008-03-25 12:52:00,17.589,17.614,17.491,17.501,350000.0
2008-03-25 12:53:00,17.484,17.622,17.483,17.541,550000.0
2008-03-25 12:54:00,17.648,17.648,17.507,17.507,550000.0
2008-03-25 12:55:00,17.506,17.649,17.506,17.642,400000.0
2008-03-25 12:56:00,17.597,17.645,17.531,17.573,550000.0
2008-03-25 12:57:00,17.588,17.644,17.539,17.599,400000.0
2008-03-25 12:58:00,17.534,17.655,17.516,17.655,400000.0
2008-03-25 12:59:00,17.573,17.696,17.557,17.557,350000.0
2008-03-25 13:00:00,17.638,17.638,17.512,17.563,550000.0
2008-03-25 13:01:00,17.607,17.62,17.518,17.616,400000.0
2008-03-25 13:02:00,17.653,17.699,17.598,17.652,500000.0
2008-03-25 13:03:00,17.624,17.691,17.579,17.683,350000.0
2008-03-25 13:04:00,17.567,17.668,17.56,17.644,450000.0
2008-03-25 13:05:00,17.645,17.735,17.528,17.627,400000.0
2008-03-25 13:06:00,17.63,17.675,17.574,17.605,400000.0
2008-03-25 13:07:00,17.63,17.703,17.63,17.703,450000.0
2008-03-25 13:08:00,17.65,17.69,17.594,17.68,350000.0
2008-03-25 13:09:00,17.666,17.692,17.57,17.604,400000.0
2008-03-25 13:10:00,17.56,17.692,17.535,17.691,500000.0
2008-03-25 13:11:00,17.689,17.722,17.62,17.668,400000.0
2008-03-25 13:12:00,17.666,17.683,17.543,17.628,350000.0
2008-03-25 13:13:00,17.608,17.706,17.562,17.706,550000.0
2008-03-25 13:14:00,17.574,17.726,17.574,17.674,400000.0
2008-03-25 13:15:00,17.676,17.69,17.571,17.573,450000.0
2008-03-25 13:16:00,17.687,17.687,17.516,17.644,500000.0
2008-03-25 13:17:00,17.639,17.699,17.567,17.696,450000.0
2008-03-25 13:18:00,17.696,17.696,17.579,17.621,350000.0
2008-03-25 13:19:00,17.64,17.659,17.536,17.576,700000.0
2008-03-25 13:20:00,17.618,17.727,17.554,17.589,800000.0
2008-03-25 13:21:00,17.601,17.632,17.552,17.623,400000.0
2008-03-25 13:22:00,17.509,17.648,17.509,17.554,550000.0
2008-03-25 13:23:00,17.638,17.657,17.537,17.56,450000.0
2008-03-25 13:24:00,17.572,17.65,17.548,17.592,350000.0
2008-03-25 13:25:00,17.483,17.633,17.483,17.598,450000.0
2008-03-25 13:26:00,17.619,17.624,17.501,17.535,400000.0
2008-03-25 13:27:00,17.59,17.61,17.514,17.514,400000.0
2008-03-25 13:28:00,17.597,17.623,17.509,17.509,400000.0
2008-03-25 13:29:00,17.6,17.623,17.487,17.587,400000.0
2008-03-25 13:30:00,17.51,17.578,17.497,17.564,450000.0
2008-03-25 13:31:00,17.576,17.619,17.465,17.563,550000.0
2008-03-25 13:32:00,17.595,17.599,17.535,17.598,400000.0
2008-03-25 13:33:00,17.551,17.656,17.526,17.57,350000.0
2008-03-25 13:34:00,17.562,17.591,17.458,17.458,400000.0
2008-03-25 13:35:00,17.535,17.629,17.531,17.601,550000.0
2008-03-25 13:36:00,17.518,17.666,17.518,17.601,650000.0
2008-03-25 13:37:00,17.508,17.581,17.483,17.486,400000.0
2008-03-25 13:38:00,17.477,17.612,17.477,17.6,350000.0
2008-03-25 13:39:00,17.538,17.603,17.516,17.562,350000.0
2008-03-25 13:40:00,17.593,17.653,17.482,17.591,500000.0
2008-03-25 13:41:00,17.494,17.601,17.489,17.493,400000.0
2008-03-25 13:42:00,17.504,17.582,17.484,17.485,350000.0
2008-03-25 13:43:00,17.535,17.63,17.492,17.613,750000.0
2008-03-25 13:44:00,17.479,17.616,17.474,17.491,450000.0
2008-03-25 13:45:00,17.5,17.598,17.458,17.598,350000.0
2008-03-25 13:46:00,17.53,17.607,17.512,17.607,350000.0
2008-03-25 13:47:00,17.614,17.614,17.51,17.582,400000.0
2008-03-25 13:48:00,17.603,17.603,17.538,17.58,350000.0
2008-03-25 13:49:00,17.52,17.573,17.471,17.471,350000.0
2008-03-25 13:50:00,17.497,17.599,17.421,17.444,550000.0
2008-03-25 13:51:00,17.576,17.612,17.495,17.567,550000.0
2008-03-25 13:52:00,17.571,17.59,17.494,17.494,400000.0
2008-03-25 13:53:00,17.587,17.592,17.472,17.563,400000.0
2008-03-25 13:54:00,17.497,17.593,17.436,17.565,400000.0
2008-03-25 13:55:00,17.583,17.583,17.486,17.486,350000.0
2008-03-25 13:56:00,17.609,17.66,17.484,17.591,550000.0
2008-03-25 13:57:00,17.521,17.547,17.433,17.449,350000.0
2008-03-25 13:58:00,17.534,17.534,17.438,17.486,350000.0
2008-03-25 13:59:00,17.469,17.554,17.442,17.442,450000.0
2008-03-25 14:00:00,17.551,17.551,17.419,17.447,450000.0
2008-03-25 14:01:00,17.536,17.536,17.431,17.525,400000.0
2008-03-25 14:02:00,17.444,17.565,17.444,17.499,400000.0
2008-03-25 14:03:00,17.476,17.531,17.443,17.518,350000.0
2008-03-25 14:04:00,17.53,17.53,17.419,17.508,400000.0
2008-03-25 14:05:00,17.55,17.553,17.435,17.553,400000.0
2008-03-25 14:06:00,17.462,17.542,17.44,17.449,450000.0
2008-03-25 14:07:00,17.548,17.575,17.437,17.559,350000.0
2008-03-25 14:08:00,17.476,17.564,17.44,17.462,550000.0
2008-03-25 14:09:00,17.515,17.564,17.44,17.498,500000.0
2008-03-25 14:10:00,17.488,17.568,17.433,17.557,400000.0
2008-03-25 14:11:00,17.545,17.549,17.429,17.461,500000.0
2008-03-25 14:12:00,17.42,17.472,17.42,17.433,350000.0
2008-03-25 14:13:00,17.429,17.496,17.401,17.415,450000.0
2008-03-25 14:14:00,17.396,17.486,17.396,17.416,350000.0
2008-03-25 14:15:00,17.445,17.479,17.347,17.364,450000.0
2008-03-25 14:16:00,17.415,17.43,17.283,17.408,500000.0
2008-03-25 14:17:00,17.357,17.435,17.323,17.392,400000.0
2008-03-25 14:18:00,17.368,17.42,17.314,17.364,400000.0
2008-03-25 14:19:00,17.441,17.441,17.262,17.282,700000.0
2008-03-25 14:20:00,17.424,17.431,17.331,17.393,500000.0
2008-03-25 14:21:00,17.408,17.408,17.285,17.328,400000.0
2008-03-25 14:22:00,17.377,17.377,17.236,17.331,400000.0
2008-03-25 14:23:00,17.345,17.379,17.235,17.298,450000.0
2008-03-25 14:24:00,17.336,17.377,17.254,17.332,400000.0
2008-03-25 14:25:00,17.264,17.41,17.261,17.261,350000.0
2008-03-25 14:26:00,17.275,17.359,17.209,17.336,500000.0
2008-03-25 14:27:00,17.277,17.383,17.244,17.28,550000.0
2008-03-25 14:28:00,17.37,17.391,17.247,17.28,450000.0
2008-03-25 14:29:00,17.284,17.393,17.281,17.281,550000.0
2008-03-25 14:30:00,17.361,17.41,17.257,17.398,350000.0
2008-03-25 14:31:00,17.402,17.402,17.248,17.334,400000.0
2008-03-25 14:32:00,17.411,17.411,17.294,17.372,550000.0
2008-03-25 14:33:00,17.366,17.416,17.267,17.353,400000.0
2008-03-25 14:34:00,17.447,17.447,17.334,17.386,350000.0
2008-03-25 14:35:00,17.403,17.406,17.286,17.327,400000.0
2008-03-25 14:36:00,17.426,17.426,17.326,17.387,400000.0
2008-03-25 14:37:00,17.348,17.43,17.301,17.43,400000.0
2008-03-25 14:38:00,17.298,17.421,17.293,17.3,350000.0
2008-03-25 14:39:00,17.361,17.407,17.294,17.331,500000.0
2008-03-25 14:40:00,17.307,17.424,17.292,17.424,400000.0
2008-03-25 14:41:00,17.414,17.418,17.361,17.403,350000.0
2008-03-25 14:42:00,17.378,17.378,17.253,17.285,500000.0
2008-03-25 14:43:00,17.366,17.381,17.253,17.381,350000.0
2008-03-25 14:44:00,17.288,17.43,17.288,17.375,350000.0
2008-03-25 14:45:00,17.351,17.37,17.296,17.305,400000.0
2008-03-25 14:46:00,17.386,17.386,17.261,17.303,450000.0
2008-03-25 14:47:00,17.281,17.394,17.28,17.394,550000.0
2008-03-25 14:48:00,17.368,17.402,17.31,17.31,400000.0
2008-03-25 14:49:00,17.381,17.406,17.317,17.318,400000.0
2008-03-25 14:50:00,17.404,17.404,17.284,17.342,500000.0
2008-03-25 14:51:00,17.28,17.394,17.28,17.307,400000.0
2008-03-25 14:52:00,17.34,17.427,17.312,17.321,500000.0
2008-03-25 14:53:00,17.377,17.395,17.258,17.395,450000.0
2008-03-25 14:54:00,17.385,17.444,17.289,17.299,550000.0
2008-03-25 14:55:00,17.406,17.426,17.312,17.407,400000.0
2008-03-25 14:56:00,17.396,17.396,17.299,17.356,450000.0
2008-03-25 14:57:00,17.324,17.411,17.301,17.308,400000.0
2008-03-25 14:58:00,17.348,17.404,17.276,17.299,400000.0
2008-03-25 14:59:00,17.428,17.439,17.371,17.439,350000.0
2008-03-25 15:00:00,17.354,17.466,17.328,17.393,350000.0
2008-03-25 15:01:00,17.286,17.383,17.286,17.34,500000.0
2008-03-25 15:02:00,17.353,17.39,17.249,17.355,400000.0
2008-03-25 15:03:00,17.322,17.399,17.297,17.319,500000.0
2008-03-25 15:04:00,17.351,17.388,17.29,17.29,350000.0
2008-03-25 15:05:00,17.358,17.437,17.307,17.405,550000.0
2008-03-25 15:06:00,17.401,17.455,17.333,17.333,500000.0
2008-03-25 15:07:00,17.426,17.444,17.339,17.35,500000.0
2008-03-25 15:08:00,17.39,17.426,17.303,17.346,350000.0
2008-03-25 15:09:00,17.398,17.471,17.324,17.381,450000.0
2008-03-25 15:10:00,17.342,17.469,17.33,17.381,500000.0
2008-03-25 15:11:00,17.402,17.483,17.336,17.353,400000.0
2008-03-25 15:12:00,17.469,17.469,17.3,17.329,500000.0
2008-03-25 15:13:00,17.394,17.394,17.29,17.346,350000.0
2008-03-25 15:14:00,17.413,17.432,17.278,17.399,400000.0
2008-03-25 15:15:00,17.416,17.431,17.369,17.369,350000.0
2008-03-25 15:16:00,17.397,17.405,17.344,17.38,500000.0
2008-03-25 15:17:00,17.421,17.445,17.282,17.402,450000.0
2008-03-25 15:18:00,17.377,17.411,17.284,17.411,400000.0
2008-03-25 15:19:00,17.346,17.397,17.265,17.397,350000.0
2008-03-25 15:20:00,17.309,17.413,17.277,17.371,550000.0
2008-03-25 15:21:00,17.296,17.41,17.296,17.346,350000.0
2008-03-25 15:22:00,17.429,17.429,17.364,17.404,400000.0
2008-03-25 15:23:00,17.38,17.38,17.311,17.378,350000.0
2008-03-25 15:24:00,17.363,17.391,17.229,17.391,500000.0
2008-03-25 15:25:00,17.317,17.419,17.317,17.385,350000.0
2008-03-25 15:26:00,17.331,17.409,17.317,17.37,400000.0
2008-03-25 15:27:00,17.39,17.413,17.326,17.37,400000.0
2008-03-25 15:28:00,17.397,17.439,17.297,17.297,450000.0
2008-03-25 15:29:00,17.392,17.429,17.314,17.399,500000.0
2008-03-25 15:30:00,17.303,17.406,17.294,17.396,350000.0
2008-03-25 15:31:00,17.343,17.456,17.328,17.328,550000.0
2008-03-25 15:32:00,17.397,17.415,17.299,17.4,550000.0
2008-03-25 15:33:00,17.381,17.407,17.279,17.321,400000.0
2008-03-25 15:34:00,17.341,17.41,17.29,17.407,500000.0
2008-03-25 15:35:00,17.379,17.379,17.278,17.351,600000.0
2008-03-25 15:36:00,17.392,17.479,17.33,17.401,550000.0
2008-03-25 15:37:00,17.392,17.412,17.252,17.363,450000.0
2008-03-25 15:38:00,17.364,17.389,17.275,17.278,400000.0
2008-03-25 15:39:00,17.322,17.407,17.311,17.312,350000.0
2008-03-25 15:40:00,17.302,17.39,17.248,17.311,450000.0
2008-03-25 15:41:00,17.292,17.402,17.292,17.338,450000.0
2008-03-25 15:42:00,17.395,17.395,17.344,17.344,400000.0
2008-03-25 15:43:00,17.314,17.387,17.26,17.38,400000.0
2008-03-25 15:44:00,17.28,17.398,17.28,17.344,450000.0
2008-03-25 15:45:00,17.387,17.387,17.278,17.325,350000.0
2008-03-25 15:46:00,17.287,17.404,17.276,17.353,500000.0
2008-03-25 15:47:00,17.265,17.383,17.24,17.24,350000.0
2008-03-25 15:48:00,17.251,17.355,17.25,17.271,550000.0
2008-03-25 15:49:00,17.316,17.343,17.231,17.295,400000.0
2008-03-25 15:50:00,17.238,17.3,17.195,17.216,350000.0
2008-03-25 15:51:00,17.312,17.312,17.194,17.301,450000.0
2008-03-25 15:52:00,17.318,17.35,17.203,17.265,450000.0
2008-03-25 15:53:00,17.264,17.305,17.264,17.305,350000.0
2008-03-25 15:54:00,17.188,17.299,17.144,17.296,500000.0
2008-03-25 15:55:00,17.314,17.314,17.199,17.306,500000.0
2008-03-25 15:56:00,17.256,17.334,17.217,17.253,1000000.0
2008-03-25 15:57:00,17.249,17.326,17.245,17.3,500000.0
2008-03-25 15:58:00,17.251,17.324,17.238,17.324,450000.0
2008-03-25 15:59:00,17.35,17.352,17.265,17.344,550000.0
2008-03-25 16:00:00,17.283,17.379,17.256,17.344,450000.0
2008-03-25 16:01:00,17.373,17.373,17.233,17.256,350000.0
2008-03-25 16:02:00,17.362,17.362,17.217,17.327,550000.0
2008-03-25 16:03:00,17.326,17.382,17.317,17.32,350000.0
2008-03-25 16:04:00,17.384,17.401,17.248,17.352,350000.0
2008-03-25 16:05:00,17.322,17.405,17.216,17.405,400000.0
2008-03-25 16:06:00,17.348,17.406,17.282,17.406,500000.0
2008-03-25 16:07:00,17.402,17.462,17.264,17.432,400000.0
2008-03-25 16:08:00,17.411,17.428,17.246,17.368,550000.0
2008-03-25 16:09:00,17.443,17.443,17.227,17.353,350000.0
2008-03-25 16:10:00,17.277,17.412,17.266,17.412,350000.0
2008-03-25 16:11:00,17.456,17.461,17.369,17.427,400000.0
2008-03-25 16:12:00,17.441,17.457,17.278,17.377,550000.0
2008-03-25 16:13:00,17.312,17.411,17.25,17.301,400000.0
2008-03-25 16:14:00,17.412,17.412,17.254,17.274,350000.0
2008-03-25 16:15:00,17.328,17.408,17.296,17.304,500000.0
2008-03-25 16:16:00,17.396,17.42,17.278,17.42,350000.0
2008-03-25 16:17:00,17.339,17.39,17.283,17.322,500000.0
2008-03-25 16:18:00,17.386,17.419,17.268,17.337,350000.0
2008-03-25 16:19:00,17.356,17.442,17.249,17.249,550000.0
2008-03-25 16:20:00,17.314,17.364,17.248,17.358,350000.0
2008-03-25 16:21:00,17.442,17.442,17.277,17.417,350000.0
2008-03-25 16:22:00,17.356,17.418,17.254,17.418,400000.0
2008-03-25 16:23:00,17.309,17.426,17.226,17.426,950000.0
2008-03-25 16:24:00,17.37,17.411,17.211,17.411,450000.0
2008-03-25 16:25:00,17.315,17.36,17.297,17.336,400000.0
2008-03-25 16:26:00,17.429,17.429,17.315,17.399,350000.0
2008-03-25 16:27:00,17.407,17.407,17.196,17.272,550000.0
2008-03-25 16:28:00,17.384,17.434,17.244,17.373,500000.0
2008-03-25 16:29:00,17.349,17.431,17.312,17.363,450000.0
2008-03-25 16:30:00,17.403,17.438,17.316,17.328,500000.0
2008-03-25 16:31:00,17.358,17.358,17.239,17.287,350000.0
2008-03-25 16:32:00,17.416,17.416,17.299,17.299,500000.0
2008-03-25 16:33:00,17.333,17.353,17.217,17.337,400000.0
2008-03-25 16:34:00,17.305,17.356,17.23,17.248,400000.0
2008-03-25 16:35:00,17.358,17.39,17.265,17.265,550000.0
2008-03-25 16:36:00,17.268,17.389,17.239,17.296,500000.0
2008-03-25 16:37:00,17.267,17.378,17.267,17.303,350000.0
2008-03-25 16:38:00,17.233,17.385,17.233,17.385,450000.0
2008-03-25 16:39:00,17.25,17.374,17.25,17.288,400000.0
2008-03-25 16:40:00,17.381,17.392,17.258,17.293,550000.0
2008-03-25 16:41:00,17.398,17.398,17.286,17.327,450000.0
2008-03-25 16:42:00,17.256,17.362,17.251,17.34,550000.0
2008-03-25 16:43:00,17.227,17.331,17.186,17.244,350000.0
2008-03-25 16:44:00,17.207,17.335,17.207,17.264,350000.0
2008-03-25 16:45:00,17.377,17.377,17.248,17.266,400000.0
2008-03-25 16:46:00,17.357,17.371,17.222,17.371,500000.0
2008-03-25 16:47:00,17.277,17.37,17.258,17.37,350000.0
2008-03-25 16:48:00,17.382,17.402,17.283,17.34,350000.0
2008-03-25 16:49:00,17.299,17.39,17.227,17.227,400000.0
2008-03-25 16:50:00,17.384,17.392,17.273,17.392,500000.0
2008-03-25 16:51:00,17.286,17.39,17.286,17.352,400000.0
2008-03-25 16:52:00,17.349,17.406,17.252,17.295,400000.0
2008-03-25 16:53:00,17.302,17.385,17.246,17.349,500000.0
2008-03-25 16:54:00,17.257,17.375,17.215,17.375,550000.0
2008-03-25 16:55:00,17.277,17.381,17.239,17.355,400000.0
2008-03-25 16:56:00,17.357,17.386,17.251,17.273,550000.0
2008-03-25 16:57:00,17.338,17.435,17.277,17.31,350000.0
2008-03-25 16:58:00,17.29,17.37,17.22,17.249,550000.0
2008-03-25 16:59:00,17.3,17.416,17.28,17.329,350000.0
2008-03-25 17:00:00,17.265,17.407,17.265,17.371,450000.0
2008-03-25 17:01:00,17.274,17.374,17.232,17.365,350000.0
2008-03-25 17:02:00,17.269,17.386,17.252,17.341,550000.0
2008-03-25 17:03:00,17.387,17.387,17.261,17.261,500000.0
2008-03-25 17:04:00,17.325,17.406,17.325,17.357,400000.0
2008-03-25 17:05:00,17.304,17.373,17.282,17.369,550000.0
2008-03-25 17:06:00,17.394,17.453,17.295,17.295,350000.0
2008-03-25 17:07:00,17.308,17.41,17.268,17.398,350000.0
2008-03-25 17:08:00,17.396,17.396,17.258,17.343,550000.0
2008-03-25 17:09:00,17.352,17.352,17.257,17.339,500000.0
2008-03-25 17:10:00,17.386,17.386,17.243,17.346,500000.0
2008-03-25 17:11:00,17.362,17.378,17.29,17.36,450000.0
2008-03-25 17:12:00,17.279,17.354,17.231,17.321,450000.0
2008-03-25 17:13:00,17.314,17.381,17.287,17.29,550000.0
2008-03-25 17:14:00,17.385,17.411,17.269,17.269,350000.0
2008-03-25 17:15:00,17.357,17.408,17.353,17.403,350000.0
2008-03-25 17:16:00,17.323,17.411,17.3,17.411,350000.0
2008-03-25 17:17:00,17.329,17.373,17.243,17.28,550000.0
2008-03-25 17:18:00,17.32,17.364,17.214,17.364,350000.0
2008-03-25 17:19:00,17.294,17.389,17.255,17.301,400000.0
2008-03-25 17:20:00,17.263,17.41,17.263,17.404,500000.0
2008-03-25 17:21:00,17.33,17.378,17.298,17.362,350000.0
2008-03-25 17:22:00,17.374,17.457,17.299,17.304,350000.0
2008-03-25 17:23:00,17.411,17.416,17.278,17.301,450000.0
2008-03-25 17:24:00,17.327,17.403,17.322,17.346,400000.0
2008-03-25 17:25:00,17.408,17.408,17.277,17.404,400000.0
2008-03-25 17:26:00,17.425,17.434,17.296,17.355,550000.0
2008-03-25 17:27:00,17.432,17.432,17.28,17.416,450000.0
2008-03-25 17:28:00,17.43,17.43,17.31,17.347,450000.0
2008-03-25 17:29:00,17.398,17.421,17.255,17.421,500000.0
2008-03-25 17:30:00,17.356,17.433,17.273,17.433,500000.0
2008-03-25 17:31:00,17.322,17.417,17.319,17.344,500000.0
2008-03-25 17:32:00,17.364,17.393,17.259,17.37,450000.0
2008-03-25 17:33:00,17.381,17.43,17.327,17.327,350000.0
2008-03-25 17:34:00,17.297,17.423,17.262,17.409,450000.0
2008-03-25 17:35:00,17.315,17.447,17.272,17.312,350000.0
2008-03-25 17:36:00,17.408,17.445,17.289,17.378,550000.0
2008-03-25 17:37:00,17.327,17.4,17.261,17.383,400000.0
2008-03-25 17:38:00,17.402,17.402,17.244,17.398,500000.0
2008-03-25 17:39:00,17.306,17.367,17.283,17.361,550000.0
2008-03-25 17:40:00,17.38,17.504,17.355,17.496,450000.0
2008-03-25 17:41:00,17.321,17.456,17.299,17.392,550000.0
2008-03-25 17:42:00,17.401,17.446,17.268,17.281,350000.0
2008-03-25 17:43:00,17.456,17.483,17.309,17.474,500000.0
2008-03-25 17:44:00,17.379,17.455,17.32,17.353,500000.0
2008-03-25 17:45:00,17.49,17.49,17.329,17.41,400000.0
2008-03-25 17:46:00,17.486,17.486,17.313,17.379,750000.0
2008-03-25 17:47:00,17.464,17.464,17.296,17.406,500000.0
2008-03-25 17:48:00,17.475,17.475,17.303,17.446,550000.0
2008-03-25 17:49:00,17.534,17.555,17.47,17.553,400000.0
2008-03-25 17:50:00,17.533,17.565,17.445,17.453,600000.0
2008-03-25 17:51:00,17.407,17.512,17.407,17.512,500000.0
2008-03-25 17:52:00,17.484,17.484,17.285,17.431,350000.0
2008-03-25 17:53:00,17.49,17.557,17.411,17.541,400000.0
2008-03-25 17:54:00,17.487,17.548,17.427,17.46,450000.0
2008-03-25 17:55:00,17.254,17.427,17.254,17.427,350000.0
2008-03-25 17:56:00,17.38,17.482,17.37,17.482,550000.0
2008-03-25 17:57:00,17.388,17.518,17.388,17.513,500000.0
2008-03-25 17:58:00,17.477,17.525,17.393,17.521,400000.0
2008-03-25 17:59:00,17.413,17.567,17.413,17.567,450000.0
2008-03-25 18:00:00,17.501,17.533,17.458,17.458,350000.0
2008-03-25 18:01:00,17.555,17.592,17.508,17.592,300000.0
2008-03-25 18:02:00,17.495,17.584,17.468,17.508,450000.0
2008-03-25 18:03:00,17.61,17.611,17.483,17.611,350000.0
2008-03-25 18:04:00,17.588,17.588,17.459,17.57,450000.0
2008-03-25 18:05:00,17.605,17.625,17.475,17.475,350000.0
2008-03-25 18:06:00,17.604,17.612,17.478,17.612,350000.0
2008-03-25 18:07:00,17.608,17.608,17.493,17.506,450000.0
2008-03-25 18:08:00,17.598,17.653,17.518,17.518,350000.0
2008-03-25 18:09:00,17.556,17.628,17.556,17.573,350000.0
2008-03-25 18:10:00,17.55,17.639,17.55,17.588,450000.0
2008-03-25 18:11:00,17.56,17.656,17.519,17.652,450000.0
2008-03-25 18:12:00,17.554,17.635,17.54,17.573,500000.0
2008-03-25 18:13:00,17.646,17.646,17.51,17.568,400000.0
2008-03-25 18:14:00,17.665,17.685,17.611,17.611,550000.0
2008-03-25 18:15:00,17.676,17.705,17.61,17.661,500000.0
2008-03-25 18:16:00,17.603,17.679,17.571,17.571,250000.0
2008-03-25 18:17:00,17.632,17.66,17.59,17.602,400000.0
2008-03-25 18:18:00,17.622,17.712,17.593,17.664,500000.0
2008-03-25 18:19:00,17.571,17.659,17.571,17.605,350000.0
2008-03-25 18:20:00,17.675,17.752,17.586,17.586,600000.0
2008-03-25 18:21:00,17.611,17.729,17.611,17.65,350000.0
2008-03-25 18:22:00,17.659,17.7,17.572,17.572,350000.0
2008-03-25 18:23:00,17.629,17.668,17.61,17.642,550000.0
2008-03-25 18:24:00,17.618,17.706,17.569,17.677,550000.0
2008-03-25 18:25:00,17.61,17.734,17.61,17.657,350000.0
2008-03-25 18:26:00,17.681,17.761,17.641,17.669,400000.0
2008-03-25 18:27:00,17.706,17.734,17.654,17.654,350000.0
2008-03-25 18:28:00,17.612,17.739,17.61,17.629,450000.0
2008-03-25 18:29:00,17.715,17.741,17.615,17.643,700000.0
2008-03-25 18:30:00,17.731,17.744,17.623,17.712,400000.0
2008-03-25 18:31:00,17.697,17.713,17.61,17.661,450000.0
2008-03-25 18:32:00,17.688,17.688,17.519,17.54,450000.0
2008-03-25 18:33:00,17.66,17.705,17.569,17.703,350000.0
2008-03-25 18:34:00,17.69,17.69,17.589,17.62,350000.0
2008-03-25 18:35:00,17.629,17.671,17.545,17.654,550000.0
2008-03-25 18:36:00,17.672,17.688,17.577,17.577,450000.0
2008-03-25 18:37:00,17.646,17.689,17.573,17.653,600000.0
2008-03-25 18:38:00,17.686,17.69,17.575,17.614,500000.0
2008-03-25 18:39:00,17.632,17.714,17.616,17.676,500000.0
2008-03-25 18:40:00,17.645,17.722,17.607,17.608,500000.0
2008-03-25 18:41:00,17.704,17.72,17.629,17.634,450000.0
2008-03-25 18:42:00,17.595,17.759,17.595,17.743,350000.0
2008-03-25 18:43:00,17.627,17.691,17.588,17.634,450000.0
2008-03-25 18:44:00,17.619,17.714,17.564,17.67,500000.0
2008-03-25 18:45:00,17.719,17.719,17.549,17.635,350000.0
2008-03-25 18:46:00,17.58,17.709,17.564,17.709,450000.0
2008-03-25 18:47:00,17.766,17.792,17.623,17.717,450000.0
2008-03-25 18:48:00,17.642,17.753,17.636,17.673,350000.0
2008-03-25 18:49:00,17.667,17.747,17.638,17.68,550000.0
2008-03-25 18:50:00,17.75,17.761,17.629,17.719,950000.0
2008-03-25 18:51:00,17.594,17.756,17.594,17.607,350000.0
2008-03-25 18:52:00,17.599,17.717,17.599,17.638,500000.0
2008-03-25 18:53:00,17.662,17.705,17.572,17.652,400000.0
2008-03-25 18:54:00,17.723,17.723,17.584,17.681,350000.0
2008-03-25 18:55:00,17.693,17.703,17.595,17.703,550000.0
2008-03-25 18:56:00,17.591,17.714,17.589,17.672,450000.0
2008-03-25 18:57:00,17.578,17.684,17.578,17.661,500000.0
2008-03-25 18:58:00,17.622,17.694,17.576,17.648,550000.0
2008-03-25 18:59:00,17.641,17.732,17.605,17.608,600000.0
2008-03-25 19:00:00,17.613,17.689,17.61,17.689,350000.0
2008-03-25 19:01:00,17.629,17.701,17.595,17.679,250000.0
2008-03-25 19:02:00,17.623,17.699,17.606,17.611,550000.0
2008-03-25 19:03:00,17.697,17.739,17.63,17.739,400000.0
2008-03-25 19:04:00,17.665,17.672,17.583,17.602,350000.0
2008-03-25 19:05:00,17.622,17.7,17.574,17.648,400000.0
2008-03-25 19:06:00,17.73,17.754,17.621,17.621,400000.0
2008-03-25 19:07:00,17.705,17.743,17.622,17.622,550000.0
2008-03-25 19:08:00,17.605,17.707,17.562,17.636,500000.0
2008-03-25 19:09:00,17.696,17.696,17.595,17.626,200000.0
2008-03-25 19:10:00,17.576,17.694,17.576,17.694,500000.0
2008-03-25 19:11:00,17.697,17.713,17.622,17.713,550000.0
2008-03-25 19:12:00,17.671,17.718,17.582,17.632,500000.0
2008-03-25 19:13:00,17.618,17.703,17.558,17.683,600000.0
2008-03-25 19:14:00,17.707,17.717,17.6,17.633,400000.0
2008-03-25 19:15:00,17.667,17.743,17.667,17.714,350000.0
2008-03-25 19:16:00,17.667,17.704,17.667,17.686,250000.0
2008-03-25 19:17:00,17.643,17.726,17.643,17.647,250000.0
2008-03-25 19:18:00,17.64,17.708,17.584,17.708,350000.0
2008-03-25 19:19:00,17.699,17.712,17.616,17.703,400000.0
2008-03-25 19:20:00,17.637,17.699,17.604,17.699,550000.0
2008-03-25 19:21:00,17.729,17.729,17.572,17.584,550000.0
2008-03-25 19:22:00,17.74,17.746,17.623,17.74,500000.0
2008-03-25 19:23:00,17.713,17.747,17.624,17.624,450000.0
2008-03-25 19:24:00,17.64,17.719,17.605,17.668,350000.0
2008-03-25 19:25:00,17.664,17.75,17.664,17.75,200000.0
2008-03-25 19:26:00,17.693,17.701,17.637,17.637,400000.0
2008-03-25 19:27:00,17.605,17.605,17.6,17.6,100000.0
2008-03-25 19:28:00,17.713,17.786,17.622,17.622,300000.0
2008-03-25 19:29:00,17.627,17.738,17.613,17.613,350000.0
2008-03-25 19:30:00,17.768,17.805,17.659,17.67,400000.0
2008-03-25 19:31:00,17.736,17.74,17.637,17.74,500000.0
2008-03-25 19:32:00,17.727,17.761,17.622,17.657,400000.0
2008-03-25 19:33:00,17.624,17.755,17.624,17.716,450000.0
2008-03-25 19:34:00,17.664,17.787,17.634,17.638,400000.0
2008-03-25 19:35:00,17.639,17.664,17.639,17.664,300000.0
2008-03-25 19:36:00,17.786,17.787,17.667,17.787,400000.0
2008-03-25 19:37:00,17.732,17.75,17.631,17.674,300000.0
2008-03-25 19:38:00,17.731,17.767,17.703,17.703,250000.0
2008-03-25 19:39:00,17.737,17.743,17.61,17.677,350000.0
2008-03-25 19:40:00,17.744,17.744,17.639,17.661,400000.0
2008-03-25 19:41:00,17.691,17.691,17.64,17.64,100000.0
2008-03-25 19:42:00,17.74,17.789,17.669,17.669,400000.0
2008-03-25 19:43:00,17.657,17.737,17.647,17.674,500000.0
2008-03-25 19:44:00,17.754,17.8,17.659,17.782,350000.0
2008-03-25 19:45:00,17.751,17.769,17.692,17.769,300000.0
2008-03-25 19:46:00,17.662,17.722,17.662,17.696,250000.0
2008-03-25 19:47:00,17.773,17.777,17.682,17.683,400000.0
2008-03-25 19:48:00,17.685,17.78,17.674,17.728,350000.0
2008-03-25 19:49:00,17.741,17.746,17.655,17.655,350000.0
2008-03-25 19:50:00,17.783,17.783,17.653,17.77,450000.0
2008-03-25 19:51:00,17.723,17.758,17.659,17.758,350000.0
2008-03-25 19:52:00,17.733,17.737,17.655,17.736,450000.0
2008-03-25 19:53:00,17.754,17.754,17.677,17.677,100000.0
2008-03-25 19:54:00,17.685,17.751,17.676,17.751,300000.0
2008-03-25 19:55:00,17.668,17.772,17.646,17.646,550000.0
2008-03-25 19:56:00,17.77,17.77,17.658,17.769,550000.0
2008-03-25 19:57:00,17.747,17.759,17.646,17.759,400000.0
2008-03-25 19:58:00,17.741,17.803,17.662,17.662,400000.0
2008-03-25 19:59:00,17.759,17.759,17.647,17.744,350000.0
2008-03-25 20:00:00,17.666,17.798,17.666,17.768,350000.0
2008-03-25 20:01:00,17.716,17.747,17.604,17.747,350000.0
2008-03-25 20:02:00,17.69,17.773,17.674,17.748,500000.0
2008-03-25 20:03:00,17.718,17.718,17.619,17.668,300000.0
2008-03-25 20:04:00,17.617,17.749,17.617,17.638,250000.0
2008-03-25 20:05:00,17.712,17.712,17.645,17.645,400000.0
2008-03-25 20:06:00,17.656,17.657,17.647,17.657,250000.0
2008-03-25 20:07:00,17.656,17.711,17.625,17.647,400000.0
2008-03-25 20:08:00,17.634,17.694,17.598,17.625,550000.0
2008-03-25 20:09:00,17.68,17.723,17.595,17.712,400000.0
2008-03-25 20:10:00,17.688,17.716,17.557,17.716,450000.0
2008-03-25 20:11:00,17.706,17.723,17.62,17.723,400000.0
2008-03-25 20:12:00,17.653,17.716,17.622,17.622,250000.0
2008-03-25 20:13:00,17.691,17.726,17.627,17.63,500000.0
2008-03-25 20:15:00,17.744,17.776,17.617,17.617,300000.0
2008-03-25 20:16:00,17.723,17.723,17.589,17.662,400000.0
2008-03-25 20:17:00,17.677,17.713,17.618,17.713,400000.0
2008-03-25 20:18:00,17.562,17.674,17.552,17.674,350000.0
2008-03-25 20:19:00,17.689,17.727,17.614,17.638,350000.0
2008-03-25 20:20:00,17.669,17.74,17.582,17.74,400000.0
2008-03-25 20:21:00,17.685,17.763,17.667,17.669,350000.0
2008-03-25 20:22:00,17.757,17.757,17.683,17.73,300000.0
2008-03-25 20:23:00,17.743,17.779,17.694,17.712,400000.0
2008-03-25 20:24:00,17.707,17.756,17.685,17.754,400000.0
2008-03-25 20:25:00,17.771,17.771,17.637,17.766,500000.0
2008-03-25 20:26:00,17.65,17.779,17.65,17.741,350000.0
2008-03-25 20:27:00,17.757,17.771,17.674,17.674,300000.0
2008-03-25 20:28:00,17.671,17.797,17.671,17.797,400000.0
2008-03-25 20:29:00,17.706,17.811,17.706,17.792,300000.0
2008-03-25 20:30:00,17.709,17.788,17.673,17.7,400000.0
2008-03-25 20:31:00,17.767,17.803,17.685,17.685,300000.0
2008-03-25 20:32:00,17.698,17.786,17.684,17.698,350000.0
2008-03-25 20:33:00,17.76,17.76,17.642,17.687,550000.0
2008-03-25 20:35:00,17.76,17.78,17.636,17.636,400000.0
2008-03-25 20:36:00,17.668,17.79,17.668,17.677,250000.0
2008-03-25 20:37:00,17.729,17.747,17.647,17.746,500000.0
2008-03-25 20:38:00,17.636,17.778,17.623,17.681,400000.0
2008-03-25 20:39:00,17.74,17.76,17.648,17.76,300000.0
2008-03-25 20:40:00,17.761,17.766,17.636,17.738,500000.0
2008-03-25 20:42:00,17.663,17.746,17.652,17.652,200000.0
2008-03-25 20:43:00,17.623,17.629,17.623,17.629,100000.0
2008-03-25 20:44:00,17.689,17.768,17.654,17.654,350000.0
2008-03-25 20:45:00,17.715,17.8,17.71,17.789,400000.0
2008-03-25 20:46:00,17.756,17.79,17.67,17.79,300000.0
2008-03-25 20:47:00,17.729,17.786,17.729,17.786,100000.0
2008-03-25 20:48:00,17.764,17.789,17.694,17.703,250000.0
2008-03-25 20:49:00,17.744,17.789,17.669,17.756,400000.0
2008-03-25 20:50:00,17.638,17.778,17.638,17.778,550000.0
2008-03-25 20:51:00,17.809,17.832,17.688,17.727,400000.0
2008-03-25 20:52:00,17.676,17.839,17.676,17.807,400000.0
2008-03-25 20:54:00,17.745,17.768,17.695,17.768,350000.0
2008-03-25 20:55:00,17.705,17.862,17.696,17.696,450000.0
2008-03-25 20:56:00,17.713,17.797,17.665,17.665,350000.0
2008-03-25 20:57:00,17.698,17.812,17.67,17.812,350000.0
2008-03-25 20:58:00,17.809,17.818,17.771,17.779,400000.0
2008-03-25 20:59:00,17.686,17.852,17.686,17.719,550000.0
2008-03-25 21:00:00,17.739,17.78,17.67,17.757,300000.0
2008-03-25 21:01:00,17.666,17.755,17.603,17.746,550000.0
2008-03-25 21:02:00,17.767,17.807,17.714,17.714,450000.0
2008-03-25 21:03:00,17.663,17.8,17.663,17.723,200000.0
2008-03-25 21:04:00,17.728,17.763,17.666,17.763,200000.0
2008-03-25 21:05:00,17.732,17.762,17.714,17.74,350000.0
2008-03-25 21:06:00,17.777,17.777,17.714,17.776,350000.0
2008-03-25 21:07:00,17.758,17.789,17.688,17.691,450000.0
2008-03-25 21:08:00,17.718,17.799,17.717,17.754,400000.0
2008-03-25 21:09:00,17.732,17.839,17.684,17.801,550000.0
2008-03-25 21:10:00,17.73,17.804,17.682,17.755,300000.0
2008-03-25 21:11:00,17.745,17.859,17.705,17.748,400000.0
2008-03-25 21:12:00,17.79,17.79,17.714,17.714,150000.0
2008-03-25 21:13:00,17.755,17.775,17.711,17.729,300000.0
2008-03-25 21:15:00,17.769,17.773,17.679,17.728,350000.0
2008-03-25 21:16:00,17.73,17.811,17.7,17.776,400000.0
2008-03-25 21:17:00,17.78,17.799,17.7,17.765,350000.0
2008-03-25 21:18:00,17.723,17.818,17.698,17.698,400000.0
2008-03-25 21:19:00,17.78,17.814,17.724,17.801,400000.0
2008-03-25 21:20:00,17.813,17.824,17.706,17.706,450000.0
2008-03-25 21:21:00,17.75,17.858,17.7,17.7,350000.0
2008-03-25 21:23:00,17.816,17.816,17.699,17.699,100000.0
2008-03-25 21:24:00,17.808,17.808,17.688,17.788,150000.0
2008-03-25 21:25:00,17.675,17.76,17.647,17.76,350000.0
2008-03-25 21:26:00,17.812,17.812,17.736,17.811,250000.0
2008-03-25 21:27:00,17.798,17.798,17.712,17.712,250000.0
2008-03-25 21:28:00,17.803,17.824,17.776,17.817,250000.0
2008-03-25 21:29:00,17.781,17.831,17.75,17.787,350000.0
2008-03-25 21:30:00,17.799,17.814,17.714,17.714,250000.0
2008-03-25 21:31:00,17.808,17.823,17.715,17.715,650000.0
2008-03-25 21:33:00,17.736,17.813,17.719,17.795,400000.0
2008-03-25 21:34:00,17.787,17.787,17.66,17.731,400000.0
2008-03-25 21:35:00,17.737,17.811,17.733,17.81,300000.0
2008-03-25 21:36:00,17.701,17.804,17.701,17.739,300000.0
2008-03-25 21:37:00,17.731,17.775,17.687,17.765,350000.0
2008-03-25 21:38:00,17.807,17.807,17.801,17.801,100000.0
2008-03-25 21:40:00,17.728,17.823,17.666,17.823,600000.0
2008-03-25 21:41:00,17.807,17.838,17.703,17.703,300000.0
2008-03-25 21:42:00,17.76,17.863,17.729,17.842,400000.0
2008-03-25 21:43:00,17.737,17.842,17.737,17.842,150000.0
2008-03-25 21:44:00,17.852,17.852,17.797,17.797,100000.0
2008-03-25 21:45:00,17.865,17.865,17.747,17.848,400000.0
2008-03-25 21:46:00,17.82,17.848,17.714,17.827,400000.0
2008-03-25 21:47:00,17.848,17.861,17.731,17.861,200000.0
2008-03-25 21:48:00,17.777,17.843,17.731,17.761,250000.0
2008-03-25 21:49:00,17.769,17.85,17.716,17.85,400000.0
2008-03-25 21:50:00,17.767,17.853,17.716,17.759,300000.0
2008-03-25 21:51:00,17.787,17.871,17.787,17.867,250000.0
2008-03-25 21:52:00,17.748,17.843,17.703,17.776,600000.0
2008-03-25 21:53:00,17.812,17.881,17.801,17.877,350000.0
2008-03-25 21:54:00,17.783,17.891,17.724,17.724,400000.0
2008-03-25 21:55:00,17.755,17.829,17.73,17.829,250000.0
2008-03-25 21:56:00,17.865,17.886,17.865,17.886,100000.0
2008-03-25 21:57:00,17.818,17.875,17.729,17.729,450000.0
2008-03-25 21:58:00,17.839,17.879,17.792,17.805,500000.0
2008-03-25 21:59:00,17.774,17.847,17.774,17.839,350000.0
2008-03-25 22:00:00,17.89,17.89,17.758,17.889,750000.0
2008-03-25 22:01:00,17.785,17.85,17.76,17.843,450000.0
2008-03-25 22:02:00,17.749,17.861,17.733,17.733,250000.0
2008-03-25 22:03:00,17.833,17.889,17.801,17.865,350000.0
2008-03-25 22:04:00,17.849,17.849,17.705,17.771,550000.0
2008-03-25 22:05:00,17.767,17.856,17.738,17.769,500000.0
2008-03-25 22:06:00,17.86,17.895,17.809,17.809,350000.0
2008-03-25 22:07:00,17.821,17.873,17.821,17.873,100000.0
2008-03-25 22:08:00,17.9,17.9,17.81,17.875,150000.0
2008-03-25 22:09:00,17.899,17.913,17.789,17.913,500000.0
2008-03-25 22:10:00,17.882,17.887,17.806,17.817,250000.0
2008-03-25 22:11:00,17.873,17.921,17.83,17.878,600000.0
2008-03-25 22:12:00,17.919,17.919,17.824,17.91,300000.0
2008-03-25 22:13:00,17.811,17.908,17.802,17.873,400000.0
2008-03-25 22:14:00,17.808,17.919,17.802,17.83,500000.0
2008-03-25 22:15:00,17.902,17.902,17.817,17.847,200000.0
2008-03-25 22:16:00,17.906,17.906,17.848,17.848,100000.0
2008-03-25 22:17:00,17.818,17.894,17.808,17.851,450000.0
2008-03-25 22:18:00,17.809,17.831,17.809,17.831,100000.0
2008-03-25 22:19:00,17.88,17.896,17.787,17.824,300000.0
2008-03-25 22:20:00,17.854,17.854,17.778,17.778,100000.0
2008-03-25 22:21:00,17.805,17.805,17.805,17.805,50000.0
2008-03-25 22:22:00,17.845,17.949,17.841,17.919,400000.0
2008-03-25 22:23:00,17.877,17.915,17.791,17.915,250000.0
2008-03-25 22:24:00,17.786,17.87,17.772,17.87,300000.0
2008-03-25 22:25:00,17.846,17.919,17.831,17.881,500000.0
2008-03-25 22:26:00,17.776,17.894,17.769,17.787,700000.0
2008-03-25 22:27:00,17.878,17.925,17.862,17.904,250000.0
2008-03-25 22:28:00,17.891,17.919,17.83,17.882,500000.0
2008-03-25 22:29:00,17.853,17.876,17.785,17.845,500000.0
2008-03-25 22:30:00,17.817,17.861,17.765,17.777,500000.0
2008-03-25 22:31:00,17.773,17.902,17.773,17.902,400000.0
2008-03-25 22:33:00,17.869,17.926,17.869,17.926,100000.0
2008-03-25 22:34:00,17.879,17.927,17.775,17.869,350000.0
2008-03-25 22:35:00,17.84,17.84,17.84,17.84,50000.0
2008-03-25 22:36:00,17.803,17.923,17.803,17.885,500000.0
2008-03-25 22:37:00,17.89,17.903,17.844,17.871,400000.0
2008-03-25 22:38:00,17.875,17.943,17.849,17.881,300000.0
2008-03-25 22:39:00,17.878,17.941,17.878,17.886,300000.0
2008-03-25 22:40:00,17.876,17.941,17.822,17.933,400000.0
2008-03-25 22:41:00,17.909,17.909,17.837,17.837,100000.0
2008-03-25 22:42:00,17.829,17.872,17.829,17.872,150000.0
2008-03-25 22:43:00,17.83,17.911,17.778,17.911,350000.0
2008-03-25 22:44:00,17.931,17.931,17.931,17.931,50000.0
2008-03-25 22:45:00,17.928,17.928,17.928,17.928,50000.0
2008-03-25 22:47:00,17.895,17.933,17.885,17.933,150000.0
2008-03-25 22:48:00,17.78,17.932,17.78,17.932,450000.0
2008-03-25 22:49:00,17.87,17.96,17.846,17.931,500000.0
2008-03-25 22:50:00,17.857,17.906,17.798,17.906,150000.0
2008-03-25 22:52:00,17.888,17.986,17.801,17.801,550000.0
2008-03-25 22:53:00,17.841,17.888,17.772,17.888,400000.0
2008-03-25 22:54:00,17.911,17.911,17.911,17.911,50000.0
2008-03-25 22:55:00,17.8,17.891,17.8,17.854,400000.0
2008-03-25 22:56:00,17.807,17.94,17.807,17.94,400000.0
2008-03-25 22:57:00,17.844,17.844,17.808,17.808,100000.0
2008-03-25 22:58:00,17.839,17.901,17.839,17.901,100000.0
2008-03-25 22:59:00,17.857,17.905,17.81,17.872,350000.0
2008-03-25 23:00:00,17.84,17.894,17.79,17.835,450000.0
2008-03-25 23:01:00,17.832,17.901,17.825,17.869,500000.0
2008-03-25 23:02:00,17.903,17.905,17.768,17.821,400000.0
2008-03-25 23:05:00,17.854,17.879,17.806,17.837,300000.0
2008-03-25 23:06:00,17.808,17.891,17.758,17.891,350000.0
2008-03-25 23:07:00,17.831,17.911,17.831,17.911,150000.0
2008-03-25 23:08:00,17.915,17.918,17.91,17.918,200000.0
2008-03-25 23:09:00,17.837,17.936,17.83,17.912,350000.0
2008-03-25 23:10:00,17.768,17.768,17.768,17.768,50000.0
2008-03-25 23:11:00,17.907,17.907,17.799,17.869,450000.0
2008-03-25 23:12:00,17.809,17.895,17.787,17.895,350000.0
2008-03-25 23:13:00,17.909,17.909,17.876,17.876,200000.0
2008-03-25 23:14:00,17.904,17.914,17.79,17.79,350000.0
2008-03-25 23:15:00,17.898,17.906,17.856,17.873,450000.0
2008-03-25 23:17:00,17.896,17.896,17.896,17.896,50000.0
2008-03-25 23:18:00,17.789,17.876,17.789,17.861,300000.0
2008-03-25 23:20:00,17.797,17.907,17.794,17.907,400000.0
2008-03-25 23:21:00,17.904,17.904,17.891,17.891,150000.0
2008-03-25 23:24:00,17.84,17.84,17.816,17.816,100000.0
2008-03-25 23:30:00,17.881,17.889,17.794,17.889,250000.0
2008-03-25 23:34:00,17.917,17.917,17.79,17.879,400000.0
2008-03-25 23:35:00,17.848,17.976,17.818,17.818,400000.0
2008-03-25 23:40:00,17.828,17.903,17.794,17.903,500000.0
2008-03-25 23:50:00,17.833,17.911,17.776,17.776,350000.0
2008-03-25 23:52:00,17.826,17.886,17.773,17.773,300000.0
2008-03-25 23:55:00,17.889,17.889,17.821,17.889,200000.0
2008-03-26 00:00:00,17.881,17.881,17.798,17.872,350000.0
2008-03-26 00:01:00,17.834,17.834,17.834,17.834,50000.0
2008-03-26 00:02:00,17.889,17.889,17.72,17.8,500000.0
2008-03-26 00:03:00,17.816,17.925,17.816,17.845,350000.0
2008-03-26 00:04:00,17.887,17.907,17.825,17.905,350000.0
2008-03-26 00:05:00,17.793,17.816,17.793,17.816,100000.0
2008-03-26 00:06:00,17.901,17.901,17.773,17.833,250000.0
2008-03-26 00:07:00,17.864,17.881,17.809,17.881,150000.0
2008-03-26 00:08:00,17.898,17.898,17.771,17.862,500000.0
2008-03-26 00:09:00,17.903,17.918,17.823,17.881,500000.0
2008-03-26 00:10:00,17.809,17.891,17.783,17.854,350000.0
2008-03-26 00:14:00,17.916,17.916,17.809,17.872,400000.0
2008-03-26 00:15:00,17.918,17.937,17.832,17.919,400000.0
2008-03-26 00:16:00,17.933,17.933,17.782,17.782,450000.0
2008-03-26 00:17:00,17.834,17.928,17.834,17.9,150000.0
2008-03-26 00:18:00,17.907,17.959,17.836,17.936,500000.0
2008-03-26 00:19:00,17.869,17.931,17.85,17.858,450000.0
2008-03-26 00:20:00,17.922,17.932,17.856,17.932,400000.0
2008-03-26 00:21:00,17.82,17.913,17.8,17.913,250000.0
2008-03-26 00:22:00,17.827,17.928,17.827,17.851,300000.0
2008-03-26 00:25:00,17.862,17.909,17.817,17.909,400000.0
2008-03-26 00:26:00,17.856,17.894,17.759,17.894,400000.0
2008-03-26 00:27:00,17.884,17.895,17.859,17.895,200000.0
2008-03-26 00:28:00,17.922,17.933,17.844,17.844,400000.0
2008-03-26 00:29:00,17.873,17.904,17.867,17.867,250000.0
2008-03-26 00:30:00,17.916,17.916,17.916,17.916,50000.0
2008-03-26 00:31:00,17.908,17.908,17.89,17.89,100000.0
2008-03-26 00:32:00,17.856,17.946,17.856,17.893,400000.0
2008-03-26 00:33:00,17.871,17.933,17.793,17.793,450000.0
2008-03-26 00:34:00,17.9,17.9,17.789,17.816,550000.0
2008-03-26 00:35:00,17.91,17.91,17.849,17.899,400000.0
2008-03-26 00:36:00,17.835,17.86,17.719,17.86,300000.0
2008-03-26 00:37:00,17.869,17.869,17.814,17.837,250000.0
2008-03-26 00:38:00,17.846,17.874,17.802,17.852,400000.0
2008-03-26 00:39:00,17.774,17.897,17.774,17.827,550000.0
2008-03-26 00:40:00,17.89,17.899,17.858,17.899,250000.0
2008-03-26 00:42:00,17.812,17.871,17.812,17.838,250000.0
2008-03-26 00:43:00,17.85,17.91,17.826,17.862,500000.0
2008-03-26 00:45:00,17.813,17.888,17.812,17.875,500000.0
2008-03-26 00:46:00,17.833,17.902,17.822,17.827,350000.0
2008-03-26 00:47:00,17.835,17.864,17.828,17.864,350000.0
2008-03-26 00:48:00,17.894,17.924,17.843,17.888,350000.0
2008-03-26 00:49:00,17.844,17.92,17.844,17.886,350000.0
2008-03-26 00:50:00,17.828,17.864,17.785,17.816,550000.0
2008-03-26 00:51:00,17.887,17.887,17.8,17.85,400000.0
2008-03-26 00:52:00,17.801,17.85,17.796,17.81,400000.0
2008-03-26 00:53:00,17.843,17.863,17.817,17.861,250000.0
2008-03-26 00:54:00,17.877,17.877,17.87,17.87,100000.0
2008-03-26 00:55:00,17.854,17.881,17.809,17.866,400000.0
2008-03-26 00:56:00,17.859,17.869,17.757,17.849,300000.0
2008-03-26 00:57:00,17.869,17.869,17.787,17.819,300000.0
2008-03-26 00:58:00,17.857,17.882,17.792,17.801,200000.0
2008-03-26 00:59:00,17.796,17.897,17.796,17.862,600000.0
2008-03-26 01:00:00,17.888,17.891,17.792,17.876,350000.0
2008-03-26 01:01:00,17.759,17.903,17.754,17.807,900000.0
2008-03-26 01:02:00,17.863,17.883,17.762,17.762,300000.0
2008-03-26 01:03:00,17.82,17.824,17.718,17.796,300000.0
2008-03-26 01:04:00,17.883,17.896,17.804,17.804,250000.0
2008-03-26 01:05:00,17.84,17.88,17.801,17.817,350000.0
2008-03-26 01:06:00,17.784,17.891,17.767,17.841,450000.0
2008-03-26 01:07:00,17.813,17.813,17.78,17.78,100000.0
2008-03-26 01:10:00,17.754,17.899,17.754,17.852,700000.0
2008-03-26 01:11:00,17.793,17.793,17.685,17.731,350000.0
2008-03-26 01:12:00,17.747,17.845,17.706,17.757,250000.0
2008-03-26 01:13:00,17.748,17.808,17.748,17.786,150000.0
2008-03-26 01:14:00,17.746,17.801,17.714,17.756,550000.0
2008-03-26 01:15:00,17.717,17.825,17.717,17.726,300000.0
2008-03-26 01:16:00,17.658,17.773,17.658,17.773,400000.0
2008-03-26 01:17:00,17.793,17.821,17.717,17.795,350000.0
2008-03-26 01:18:00,17.83,17.83,17.743,17.819,450000.0
2008-03-26 01:19:00,17.765,17.819,17.715,17.744,400000.0
2008-03-26 01:20:00,17.79,17.817,17.727,17.806,450000.0
2008-03-26 01:21:00,17.778,17.826,17.778,17.826,200000.0
2008-03-26 01:22:00,17.764,17.807,17.751,17.751,350000.0
2008-03-26 01:23:00,17.784,17.834,17.724,17.834,350000.0
2008-03-26 01:24:00,17.827,17.827,17.726,17.826,500000.0
2008-03-26 01:25:00,17.763,17.81,17.763,17.81,100000.0
2008-03-26 01:26:00,17.75,17.826,17.75,17.826,100000.0
2008-03-26 01:27:00,17.784,17.784,17.776,17.776,150000.0
2008-03-26 01:29:00,17.768,17.814,17.666,17.744,500000.0
2008-03-26 01:30:00,17.731,17.806,17.722,17.761,400000.0
2008-03-26 01:31:00,17.767,17.781,17.761,17.781,200000.0
2008-03-26 01:32:00,17.749,17.763,17.658,17.73,500000.0
2008-03-26 01:33:00,17.724,17.791,17.714,17.758,400000.0
2008-03-26 01:34:00,17.771,17.799,17.714,17.799,400000.0
2008-03-26 01:35:00,17.823,17.836,17.714,17.836,400000.0
2008-03-26 01:36:00,17.749,17.838,17.717,17.808,450000.0
2008-03-26 01:37:00,17.783,17.841,17.749,17.749,350000.0
2008-03-26 01:39:00,17.718,17.86,17.718,17.764,300000.0
2008-03-26 01:40:00,17.808,17.813,17.694,17.776,550000.0
2008-03-26 01:41:00,17.793,17.798,17.752,17.752,250000.0
2008-03-26 01:42:00,17.762,17.83,17.731,17.83,250000.0
2008-03-26 01:43:00,17.759,17.839,17.727,17.727,350000.0
2008-03-26 01:44:00,17.77,17.853,17.72,17.721,400000.0
2008-03-26 01:45:00,17.843,17.843,17.72,17.828,400000.0
2008-03-26 01:46:00,17.848,17.848,17.756,17.789,250000.0
2008-03-26 01:47:00,17.756,17.851,17.73,17.791,400000.0
2008-03-26 01:48:00,17.841,17.854,17.761,17.852,350000.0
2008-03-26 01:50:00,17.847,17.847,17.763,17.81,400000.0
2008-03-26 01:51:00,17.711,17.77,17.711,17.727,200000.0
2008-03-26 01:52:00,17.772,17.831,17.772,17.831,150000.0
2008-03-26 01:53:00,17.781,17.866,17.744,17.866,350000.0
2008-03-26 01:54:00,17.851,17.851,17.754,17.754,100000.0
2008-03-26 01:55:00,17.745,17.837,17.704,17.837,600000.0
2008-03-26 01:56:00,17.852,17.853,17.767,17.849,400000.0
2008-03-26 01:57:00,17.738,17.846,17.738,17.846,400000.0
2008-03-26 01:58:00,17.792,17.805,17.737,17.758,300000.0
2008-03-26 01:59:00,17.762,17.841,17.739,17.839,350000.0
2008-03-26 02:00:00,17.744,17.744,17.714,17.714,100000.0
2008-03-26 02:01:00,17.804,17.804,17.804,17.804,50000.0
2008-03-26 02:02:00,17.798,17.806,17.711,17.806,250000.0
2008-03-26 02:03:00,17.783,17.839,17.764,17.791,350000.0
2008-03-26 02:04:00,17.764,17.805,17.732,17.783,300000.0
2008-03-26 02:05:00,17.705,17.78,17.684,17.78,350000.0
2008-03-26 02:06:00,17.748,17.799,17.748,17.765,250000.0
2008-03-26 02:07:00,17.703,17.817,17.703,17.784,250000.0
2008-03-26 02:08:00,17.75,17.835,17.75,17.805,400000.0
2008-03-26 02:09:00,17.774,17.826,17.713,17.759,550000.0
2008-03-26 02:10:00,17.83,17.843,17.784,17.816,400000.0
2008-03-26 02:11:00,17.8,17.839,17.725,17.773,550000.0
2008-03-26 02:12:00,17.868,17.868,17.745,17.835,550000.0
2008-03-26 02:13:00,17.873,17.888,17.754,17.834,400000.0
2008-03-26 02:14:00,17.765,17.878,17.749,17.878,250000.0
2008-03-26 02:15:00,17.875,17.875,17.756,17.756,350000.0
2008-03-26 02:16:00,17.804,17.857,17.784,17.807,300000.0
2008-03-26 02:17:00,17.875,17.875,17.759,17.823,400000.0
2008-03-26 02:18:00,17.82,17.892,17.751,17.751,250000.0
2008-03-26 02:19:00,17.882,17.882,17.745,17.856,500000.0
2008-03-26 02:20:00,17.817,17.89,17.766,17.885,500000.0
2008-03-26 02:21:00,17.808,17.831,17.711,17.722,400000.0
2008-03-26 02:22:00,17.869,17.876,17.752,17.752,350000.0
2008-03-26 02:23:00,17.783,17.863,17.777,17.863,400000.0
2008-03-26 02:24:00,17.8,17.857,17.757,17.851,500000.0
2008-03-26 02:25:00,17.838,17.894,17.752,17.886,350000.0
2008-03-26 02:26:00,17.893,17.906,17.791,17.847,400000.0
2008-03-26 02:29:00,17.876,17.876,17.759,17.855,400000.0
2008-03-26 02:30:00,17.808,17.875,17.751,17.751,300000.0
2008-03-26 02:31:00,17.813,17.898,17.752,17.777,400000.0
2008-03-26 02:32:00,17.801,17.882,17.772,17.826,300000.0
2008-03-26 02:33:00,17.898,17.898,17.885,17.885,100000.0
2008-03-26 02:34:00,17.881,17.924,17.775,17.924,400000.0
2008-03-26 02:35:00,17.878,17.933,17.878,17.933,300000.0
2008-03-26 02:36:00,17.851,17.932,17.814,17.863,300000.0
2008-03-26 02:37:00,17.847,17.911,17.783,17.803,400000.0
2008-03-26 02:38:00,17.916,17.916,17.8,17.856,500000.0
2008-03-26 02:39:00,17.885,17.891,17.789,17.796,450000.0
2008-03-26 02:40:00,17.892,17.938,17.857,17.857,400000.0
2008-03-26 02:41:00,17.798,17.924,17.798,17.924,250000.0
2008-03-26 02:43:00,17.924,17.924,17.782,17.782,300000.0
2008-03-26 02:44:00,17.825,17.861,17.825,17.858,350000.0
2008-03-26 02:45:00,17.878,17.886,17.802,17.853,400000.0
2008-03-26 02:46:00,17.874,17.924,17.821,17.821,500000.0
2008-03-26 02:47:00,17.761,17.883,17.761,17.873,250000.0
2008-03-26 02:48:00,17.862,17.914,17.755,17.834,550000.0
2008-03-26 02:49:00,17.803,17.916,17.765,17.853,500000.0
2008-03-26 02:50:00,17.915,17.926,17.815,17.838,350000.0
2008-03-26 02:51:00,17.836,17.836,17.814,17.814,100000.0
2008-03-26 02:52:00,17.83,17.83,17.803,17.823,300000.0
2008-03-26 02:53:00,17.839,17.884,17.791,17.826,300000.0
2008-03-26 02:54:00,17.837,17.869,17.806,17.862,450000.0
2008-03-26 02:56:00,17.813,17.881,17.806,17.866,400000.0
2008-03-26 02:58:00,17.862,17.862,17.768,17.772,350000.0
2008-03-26 02:59:00,17.858,17.9,17.803,17.826,550000.0
2008-03-26 03:00:00,17.841,17.841,17.805,17.829,400000.0
2008-03-26 03:01:00,17.805,17.902,17.802,17.802,350000.0
2008-03-26 03:02:00,17.824,17.824,17.782,17.782,150000.0
2008-03-26 03:03:00,17.803,17.853,17.803,17.845,250000.0
2008-03-26 03:06:00,17.883,17.892,17.828,17.875,450000.0
2008-03-26 03:07:00,17.883,17.883,17.81,17.81,150000.0
2008-03-26 03:08:00,17.905,17.921,17.776,17.782,300000.0
2008-03-26 03:09:00,17.854,17.98,17.802,17.91,550000.0
2008-03-26 03:10:00,17.807,17.922,17.788,17.921,500000.0
2008-03-26 03:11:00,17.808,17.851,17.804,17.826,400000.0
2008-03-26 03:12:00,17.851,17.885,17.834,17.878,350000.0
2008-03-26 03:13:00,17.855,17.9,17.809,17.809,350000.0
2008-03-26 03:14:00,17.911,17.944,17.827,17.892,700000.0
2008-03-26 03:15:00,17.865,17.926,17.814,17.894,250000.0
2008-03-26 03:16:00,17.929,17.929,17.804,17.804,400000.0
2008-03-26 03:17:00,17.883,17.952,17.812,17.838,500000.0
2008-03-26 03:18:00,17.953,17.955,17.927,17.927,150000.0
2008-03-26 03:19:00,17.938,17.952,17.923,17.952,250000.0
2008-03-26 03:20:00,17.905,17.987,17.86,17.938,350000.0
2008-03-26 03:21:00,17.974,17.974,17.871,17.918,250000.0
2008-03-26 03:22:00,17.894,17.954,17.885,17.954,550000.0
2008-03-26 03:23:00,17.913,17.969,17.894,17.894,350000.0
2008-03-26 03:24:00,17.846,17.932,17.846,17.932,150000.0
2008-03-26 03:25:00,17.974,17.99,17.939,17.952,400000.0
2008-03-26 03:26:00,17.81,17.933,17.81,17.933,200000.0
2008-03-26 03:27:00,17.928,17.983,17.898,17.898,350000.0
2008-03-26 03:28:00,17.891,17.949,17.846,17.897,350000.0
2008-03-26 03:29:00,17.799,17.928,17.799,17.928,400000.0
2008-03-26 03:30:00,17.97,17.97,17.871,17.929,250000.0
2008-03-26 03:31:00,17.992,17.992,17.851,17.938,500000.0
2008-03-26 03:32:00,17.956,17.956,17.814,17.814,250000.0
2008-03-26 03:33:00,17.89,17.972,17.838,17.916,650000.0
2008-03-26 03:34:00,17.918,17.959,17.821,17.959,550000.0
2008-03-26 03:35:00,17.939,17.961,17.815,17.815,400000.0
2008-03-26 03:36:00,17.898,17.957,17.82,17.957,400000.0
2008-03-26 03:37:00,17.929,17.961,17.8,17.961,500000.0
2008-03-26 03:38:00,17.934,17.934,17.878,17.878,100000.0
2008-03-26 03:39:00,17.907,17.964,17.907,17.915,300000.0
2008-03-26 03:40:00,17.957,17.957,17.896,17.951,250000.0
2008-03-26 03:41:00,17.809,17.954,17.809,17.816,350000.0
2008-03-26 03:42:00,17.926,17.958,17.847,17.847,350000.0
2008-03-26 03:43:00,17.875,17.961,17.849,17.923,350000.0
2008-03-26 03:44:00,17.954,17.954,17.849,17.88,450000.0
2008-03-26 03:45:00,17.872,17.926,17.816,17.816,300000.0
2008-03-26 03:46:00,17.88,17.99,17.862,17.957,400000.0
2008-03-26 03:47:00,17.819,17.944,17.819,17.86,300000.0
2008-03-26 03:49:00,17.917,17.917,17.769,17.797,400000.0
2008-03-26 03:50:00,17.896,17.937,17.782,17.922,400000.0
2008-03-26 03:51:00,17.854,17.985,17.852,17.952,550000.0
2008-03-26 03:52:00,17.936,17.936,17.8,17.883,250000.0
2008-03-26 03:53:00,17.865,17.926,17.816,17.917,350000.0
2008-03-26 03:54:00,17.912,17.92,17.779,17.846,400000.0
2008-03-26 03:55:00,17.803,17.926,17.803,17.926,350000.0
2008-03-26 03:56:00,17.934,17.934,17.808,17.915,400000.0
2008-03-26 03:57:00,17.858,17.858,17.759,17.782,450000.0
2008-03-26 03:58:00,17.823,17.924,17.823,17.924,100000.0
2008-03-26 03:59:00,17.82,17.86,17.728,17.733,550000.0
2008-03-26 04:00:00,17.838,17.942,17.789,17.789,200000.0
2008-03-26 04:01:00,17.812,17.927,17.762,17.77,550000.0
2008-03-26 04:02:00,17.77,17.89,17.77,17.89,200000.0
2008-03-26 04:03:00,17.858,17.884,17.858,17.884,100000.0
2008-03-26 04:06:00,17.864,17.878,17.776,17.878,250000.0
2008-03-26 04:07:00,17.856,17.912,17.837,17.864,350000.0
2008-03-26 04:09:00,17.846,17.904,17.816,17.904,400000.0
2008-03-26 04:10:00,17.81,17.937,17.81,17.878,250000.0
2008-03-26 04:11:00,17.861,17.87,17.756,17.809,400000.0
2008-03-26 04:12:00,17.892,17.892,17.804,17.859,150000.0
2008-03-26 04:13:00,17.836,17.872,17.799,17.872,250000.0
2008-03-26 04:14:00,17.771,17.855,17.733,17.832,300000.0
2008-03-26 04:15:00,17.871,17.884,17.769,17.854,300000.0
2008-03-26 04:16:00,17.777,17.912,17.769,17.851,500000.0
2008-03-26 04:17:00,17.765,17.837,17.765,17.837,200000.0
2008-03-26 04:18:00,17.835,17.878,17.781,17.878,150000.0
2008-03-26 04:19:00,17.796,17.874,17.725,17.853,650000.0
2008-03-26 04:20:00,17.766,17.883,17.758,17.758,400000.0
2008-03-26 04:21:00,17.865,17.909,17.758,17.896,350000.0
2008-03-26 04:22:00,17.878,17.878,17.768,17.845,200000.0
2008-03-26 04:23:00,17.907,17.907,17.833,17.833,100000.0
2008-03-26 04:25:00,17.911,17.911,17.864,17.864,100000.0
2008-03-26 04:26:00,17.903,17.903,17.786,17.792,400000.0
2008-03-26 04:27:00,17.809,17.899,17.783,17.888,250000.0
2008-03-26 04:28:00,17.781,17.859,17.781,17.859,150000.0
2008-03-26 04:29:00,17.794,17.866,17.745,17.85,450000.0
2008-03-26 04:30:00,17.923,17.923,17.806,17.806,150000.0
2008-03-26 04:31:00,17.866,17.866,17.866,17.866,50000.0
2008-03-26 04:33:00,17.893,17.893,17.893,17.893,50000.0
2008-03-26 04:34:00,17.889,17.903,17.889,17.898,150000.0
2008-03-26 04:35:00,17.803,17.973,17.803,17.905,400000.0
2008-03-26 04:36:00,17.908,17.908,17.816,17.816,150000.0
2008-03-26 04:37:00,17.896,17.922,17.821,17.888,300000.0
2008-03-26 04:38:00,17.941,17.941,17.871,17.871,250000.0
2008-03-26 04:39:00,17.879,17.954,17.826,17.86,600000.0
2008-03-26 04:40:00,17.884,17.884,17.868,17.868,100000.0
2008-03-26 04:41:00,17.838,17.922,17.795,17.795,200000.0
2008-03-26 04:42:00,17.829,17.842,17.829,17.842,100000.0
2008-03-26 04:44:00,17.916,17.921,17.828,17.921,350000.0
2008-03-26 04:45:00,17.811,17.922,17.807,17.901,650000.0
2008-03-26 04:46:00,17.811,17.919,17.803,17.896,650000.0
2008-03-26 04:47:00,17.828,17.934,17.828,17.837,750000.0
2008-03-26 04:48:00,17.821,17.933,17.81,17.87,250000.0
2008-03-26 04:50:00,17.815,17.931,17.811,17.833,300000.0
2008-03-26 04:51:00,17.841,17.908,17.829,17.908,550000.0
2008-03-26 04:52:00,17.834,17.914,17.801,17.914,500000.0
2008-03-26 04:53:00,17.783,17.898,17.783,17.811,350000.0
2008-03-26 04:54:00,17.922,17.922,17.848,17.848,200000.0
2008-03-26 04:55:00,17.877,17.898,17.877,17.898,100000.0
2008-03-26 04:56:00,17.85,17.875,17.788,17.821,400000.0
2008-03-26 04:57:00,17.903,17.903,17.816,17.868,200000.0
2008-03-26 04:58:00,17.875,17.875,17.844,17.844,150000.0
2008-03-26 04:59:00,17.851,17.906,17.819,17.859,350000.0
2008-03-26 05:00:00,17.824,17.911,17.824,17.859,400000.0
2008-03-26 05:01:00,17.909,17.909,17.813,17.902,250000.0
2008-03-26 05:02:00,17.888,17.912,17.827,17.827,150000.0
2008-03-26 05:04:00,17.865,17.865,17.781,17.781,150000.0
2008-03-26 05:10:00,17.803,17.883,17.795,17.883,300000.0
2008-03-26 05:11:00,17.799,17.898,17.799,17.802,500000.0
2008-03-26 05:13:00,17.847,17.879,17.793,17.799,350000.0
2008-03-26 05:14:00,17.813,17.913,17.813,17.859,500000.0
2008-03-26 05:15:00,17.843,17.877,17.796,17.814,300000.0
2008-03-26 05:16:00,17.782,17.862,17.774,17.862,200000.0
2008-03-26 05:17:00,17.847,17.867,17.847,17.867,100000.0
2008-03-26 05:20:00,17.847,17.884,17.738,17.834,450000.0
2008-03-26 05:21:00,17.841,17.874,17.756,17.811,300000.0
2008-03-26 05:22:00,17.896,17.899,17.845,17.845,200000.0
2008-03-26 05:23:00,17.793,17.889,17.722,17.889,400000.0
2008-03-26 05:24:00,17.899,17.899,17.754,17.754,250000.0
2008-03-26 05:26:00,17.746,17.864,17.746,17.864,200000.0
2008-03-26 05:28:00,17.789,17.924,17.781,17.781,400000.0
2008-03-26 05:29:00,17.871,17.937,17.794,17.923,300000.0
2008-03-26 05:30:00,17.757,17.902,17.757,17.871,200000.0
2008-03-26 05:31:00,17.86,17.882,17.816,17.871,400000.0
2008-03-26 05:32:00,17.765,17.877,17.765,17.877,100000.0
2008-03-26 05:33:00,17.853,17.877,17.853,17.877,100000.0
2008-03-26 05:34:00,17.841,17.841,17.766,17.766,200000.0
2008-03-26 05:35:00,17.781,17.781,17.769,17.769,100000.0
2008-03-26 05:36:00,17.756,17.843,17.756,17.843,100000.0
2008-03-26 05:40:00,17.768,17.893,17.768,17.814,600000.0
2008-03-26 05:41:00,17.814,17.84,17.814,17.84,100000.0
2008-03-26 05:43:00,17.868,17.897,17.822,17.897,400000.0
2008-03-26 05:44:00,17.827,17.886,17.827,17.883,150000.0
2008-03-26 05:50:00,17.854,17.903,17.854,17.903,100000.0
2008-03-26 05:54:00,17.854,17.901,17.854,17.901,150000.0
2008-03-26 06:00:00,17.785,17.896,17.774,17.876,900000.0
2008-03-26 06:03:00,17.798,17.894,17.798,17.861,550000.0
2008-03-26 06:04:00,17.885,17.885,17.792,17.848,300000.0
2008-03-26 06:10:00,17.813,17.894,17.813,17.888,250000.0
2008-03-26 06:12:00,17.814,17.895,17.777,17.791,400000.0
2008-03-26 06:13:00,17.824,17.888,17.769,17.838,350000.0
2008-03-26 06:16:00,17.819,17.894,17.819,17.894,350000.0
2008-03-26 06:18:00,17.887,17.887,17.872,17.872,100000.0
2008-03-26 06:20:00,17.81,17.878,17.792,17.812,300000.0
2008-03-26 06:24:00,17.912,17.951,17.798,17.798,300000.0
2008-03-26 06:25:00,17.891,17.891,17.768,17.768,400000.0
2008-03-26 06:26:00,17.836,17.894,17.836,17.894,100000.0
2008-03-26 06:28:00,17.775,17.775,17.775,17.775,100000.0
2008-03-26 06:30:00,17.82,17.931,17.814,17.837,500000.0
2008-03-26 06:31:00,17.811,17.891,17.764,17.764,350000.0
2008-03-26 06:32:00,17.805,17.9,17.805,17.835,200000.0
2008-03-26 06:33:00,17.773,17.886,17.769,17.867,350000.0
2008-03-26 06:34:00,17.755,17.894,17.755,17.781,400000.0
2008-03-26 06:35:00,17.884,17.939,17.795,17.795,400000.0
2008-03-26 06:36:00,17.851,17.879,17.851,17.879,100000.0
2008-03-26 06:37:00,17.9,17.9,17.792,17.856,400000.0
2008-03-26 06:38:00,17.784,17.79,17.746,17.785,200000.0
2008-03-26 06:39:00,17.809,17.823,17.809,17.823,150000.0
2008-03-26 06:40:00,17.874,17.874,17.766,17.779,300000.0
2008-03-26 06:41:00,17.748,17.873,17.748,17.791,350000.0
2008-03-26 06:43:00,17.91,17.921,17.782,17.877,450000.0
2008-03-26 06:44:00,17.81,17.915,17.807,17.897,400000.0
2008-03-26 06:45:00,17.896,17.904,17.769,17.869,800000.0
2008-03-26 06:46:00,17.875,17.883,17.875,17.883,100000.0
2008-03-26 06:47:00,17.813,17.855,17.743,17.833,200000.0
2008-03-26 06:48:00,17.875,17.875,17.763,17.855,400000.0
2008-03-26 06:49:00,17.893,17.893,17.725,17.725,350000.0
2008-03-26 06:50:00,17.786,17.857,17.758,17.758,400000.0
2008-03-26 06:52:00,17.755,17.894,17.755,17.894,350000.0
2008-03-26 06:53:00,17.85,17.85,17.825,17.825,100000.0
2008-03-26 06:54:00,17.818,17.918,17.817,17.817,300000.0
2008-03-26 06:55:00,17.844,17.883,17.844,17.855,250000.0
2008-03-26 06:56:00,17.874,17.884,17.784,17.884,200000.0
2008-03-26 06:57:00,17.846,17.854,17.798,17.798,350000.0
2008-03-26 06:58:00,17.807,17.839,17.753,17.839,250000.0
2008-03-26 06:59:00,17.821,17.92,17.808,17.808,750000.0
2008-03-26 07:00:00,17.766,17.879,17.763,17.802,500000.0
2008-03-26 07:01:00,17.888,17.888,17.851,17.851,100000.0
2008-03-26 07:02:00,17.836,17.87,17.766,17.833,300000.0
2008-03-26 07:05:00,17.824,17.871,17.801,17.871,400000.0
2008-03-26 07:06:00,17.827,17.885,17.782,17.785,400000.0
2008-03-26 07:07:00,17.868,17.869,17.773,17.868,350000.0
2008-03-26 07:08:00,17.803,17.927,17.793,17.793,600000.0
2008-03-26 07:09:00,17.856,17.864,17.774,17.847,400000.0
2008-03-26 07:10:00,17.774,17.864,17.767,17.852,350000.0
2008-03-26 07:11:00,17.798,17.799,17.798,17.799,100000.0
2008-03-26 07:12:00,17.87,17.87,17.8,17.8,100000.0
2008-03-26 07:13:00,17.778,17.913,17.778,17.78,400000.0
2008-03-26 07:14:00,17.771,17.867,17.771,17.815,400000.0
2008-03-26 07:15:00,17.866,17.909,17.793,17.909,300000.0
2008-03-26 07:16:00,17.846,17.879,17.815,17.879,150000.0
2008-03-26 07:17:00,17.853,17.899,17.804,17.848,200000.0
2008-03-26 07:18:00,17.784,17.86,17.777,17.856,300000.0
2008-03-26 07:19:00,17.892,17.892,17.756,17.847,550000.0
2008-03-26 07:20:00,17.82,17.899,17.793,17.857,350000.0
2008-03-26 07:22:00,17.876,17.887,17.796,17.887,550000.0
2008-03-26 07:24:00,17.835,17.906,17.777,17.906,300000.0
2008-03-26 07:27:00,17.863,17.876,17.863,17.876,100000.0
2008-03-26 07:28:00,17.851,17.904,17.781,17.816,350000.0
2008-03-26 07:29:00,17.857,17.889,17.824,17.824,400000.0
2008-03-26 07:30:00,17.827,17.911,17.773,17.803,550000.0
2008-03-26 07:31:00,17.824,17.913,17.773,17.913,400000.0
2008-03-26 07:32:00,17.77,17.77,17.77,17.77,50000.0
2008-03-26 07:34:00,17.786,17.91,17.786,17.91,400000.0
2008-03-26 07:35:00,17.858,17.906,17.794,17.835,250000.0
2008-03-26 07:36:00,17.908,17.908,17.813,17.899,250000.0
2008-03-26 07:37:00,17.93,17.93,17.842,17.845,250000.0
2008-03-26 07:38:00,17.845,17.909,17.786,17.909,450000.0
2008-03-26 07:39:00,17.887,17.928,17.798,17.919,400000.0
2008-03-26 07:40:00,17.848,17.891,17.81,17.891,350000.0
2008-03-26 07:41:00,17.895,17.963,17.836,17.853,400000.0
2008-03-26 07:43:00,17.934,17.934,17.805,17.906,550000.0
2008-03-26 07:44:00,17.923,17.94,17.859,17.94,400000.0
2008-03-26 07:45:00,17.926,17.954,17.869,17.869,350000.0
2008-03-26 07:46:00,17.951,17.951,17.822,17.907,550000.0
2008-03-26 07:47:00,17.857,17.95,17.823,17.823,350000.0
2008-03-26 07:48:00,17.854,17.929,17.801,17.801,550000.0
2008-03-26 07:50:00,17.948,17.948,17.843,17.897,450000.0
2008-03-26 07:51:00,17.946,17.967,17.829,17.919,250000.0
2008-03-26 07:52:00,17.936,17.936,17.796,17.796,350000.0
2008-03-26 07:53:00,17.903,17.965,17.836,17.865,400000.0
2008-03-26 07:54:00,17.93,17.976,17.86,17.875,350000.0
2008-03-26 07:55:00,17.951,17.951,17.801,17.811,350000.0
2008-03-26 07:56:00,17.93,17.93,17.83,17.833,400000.0
2008-03-26 07:57:00,17.827,17.827,17.81,17.81,100000.0
2008-03-26 07:58:00,17.899,17.917,17.812,17.881,350000.0
2008-03-26 07:59:00,17.809,17.933,17.809,17.82,500000.0
2008-03-26 08:00:00,17.821,17.963,17.821,17.878,500000.0
2008-03-26 08:01:00,17.885,17.913,17.803,17.803,300000.0
2008-03-26 08:02:00,17.91,17.933,17.818,17.818,400000.0
2008-03-26 08:03:00,17.928,17.933,17.795,17.892,500000.0
2008-03-26 08:04:00,17.829,17.931,17.829,17.913,300000.0
2008-03-26 08:05:00,17.832,17.877,17.794,17.821,400000.0
2008-03-26 08:06:00,17.88,17.921,17.77,17.921,400000.0
2008-03-26 08:07:00,17.929,17.936,17.824,17.902,450000.0
2008-03-26 08:08:00,17.871,17.968,17.842,17.947,400000.0
2008-03-26 08:09:00,17.956,17.98,17.85,17.874,400000.0
2008-03-26 08:10:00,17.894,17.943,17.859,17.885,250000.0
2008-03-26 08:11:00,17.844,17.97,17.819,17.844,500000.0
2008-03-26 08:12:00,17.917,17.92,17.828,17.92,400000.0
2008-03-26 08:13:00,17.859,17.943,17.846,17.846,400000.0
2008-03-26 08:14:00,17.88,17.903,17.755,17.903,400000.0
2008-03-26 08:15:00,17.845,17.942,17.845,17.89,350000.0
2008-03-26 08:16:00,17.856,17.959,17.856,17.887,500000.0
2008-03-26 08:17:00,17.913,17.916,17.784,17.843,400000.0
2008-03-26 08:18:00,17.905,17.905,17.754,17.852,500000.0
2008-03-26 08:19:00,17.889,17.927,17.811,17.811,350000.0
2008-03-26 08:20:00,17.83,17.95,17.821,17.901,400000.0
2008-03-26 08:21:00,17.887,17.887,17.767,17.803,400000.0
2008-03-26 08:22:00,17.809,17.89,17.761,17.89,550000.0
2008-03-26 08:23:00,17.778,17.891,17.778,17.796,400000.0
2008-03-26 08:24:00,17.807,17.893,17.744,17.893,400000.0
2008-03-26 08:25:00,17.824,17.925,17.769,17.854,400000.0
2008-03-26 08:26:00,17.816,17.863,17.747,17.863,400000.0
2008-03-26 08:27:00,17.855,17.867,17.76,17.76,300000.0
2008-03-26 08:28:00,17.808,17.867,17.745,17.826,550000.0
2008-03-26 08:29:00,17.829,17.855,17.73,17.764,400000.0
2008-03-26 08:30:00,17.794,17.921,17.794,17.891,500000.0
2008-03-26 08:31:00,17.858,17.885,17.787,17.805,450000.0
2008-03-26 08:32:00,17.781,17.885,17.747,17.885,400000.0
2008-03-26 08:33:00,17.768,17.948,17.768,17.864,450000.0
2008-03-26 08:34:00,17.76,17.904,17.76,17.892,500000.0
2008-03-26 08:35:00,17.853,17.89,17.769,17.847,550000.0
2008-03-26 08:36:00,17.742,17.796,17.742,17.755,350000.0
2008-03-26 08:37:00,17.777,17.857,17.743,17.857,400000.0
2008-03-26 08:38:00,17.888,17.888,17.771,17.81,400000.0
2008-03-26 08:39:00,17.873,17.877,17.813,17.829,500000.0
2008-03-26 08:40:00,17.906,17.906,17.777,17.879,350000.0
2008-03-26 08:41:00,17.789,17.89,17.789,17.823,400000.0
2008-03-26 08:42:00,17.894,17.894,17.764,17.88,500000.0
2008-03-26 08:43:00,17.81,17.9,17.793,17.864,500000.0
2008-03-26 08:44:00,17.83,17.833,17.733,17.833,350000.0
2008-03-26 08:45:00,17.805,17.855,17.745,17.767,350000.0
2008-03-26 08:46:00,17.819,17.836,17.678,17.691,550000.0
2008-03-26 08:47:00,17.764,17.9,17.756,17.832,550000.0
2008-03-26 08:48:00,17.787,17.865,17.749,17.771,500000.0
2008-03-26 08:49:00,17.833,17.833,17.765,17.819,500000.0
2008-03-26 08:50:00,17.765,17.867,17.75,17.75,550000.0
2008-03-26 08:51:00,17.787,17.885,17.787,17.847,450000.0
2008-03-26 08:52:00,17.821,17.844,17.768,17.832,350000.0
2008-03-26 08:53:00,17.738,17.82,17.682,17.799,400000.0
2008-03-26 08:54:00,17.812,17.863,17.751,17.762,350000.0
2008-03-26 08:55:00,17.79,17.818,17.696,17.757,450000.0
2008-03-26 08:56:00,17.747,17.814,17.68,17.802,300000.0
2008-03-26 08:57:00,17.799,17.853,17.768,17.775,350000.0
2008-03-26 08:58:00,17.796,17.84,17.747,17.767,500000.0
2008-03-26 08:59:00,17.86,17.862,17.729,17.785,350000.0
2008-03-26 09:00:00,17.787,17.806,17.756,17.756,450000.0
2008-03-26 09:01:00,17.819,17.826,17.744,17.814,1250000.0
2008-03-26 09:03:00,17.729,17.853,17.728,17.853,350000.0
2008-03-26 09:04:00,17.826,17.874,17.777,17.792,450000.0
2008-03-26 09:05:00,17.809,17.84,17.707,17.827,400000.0
2008-03-26 09:06:00,17.833,17.899,17.759,17.79,450000.0
2008-03-26 09:07:00,17.746,17.859,17.712,17.859,550000.0
2008-03-26 09:08:00,17.769,17.883,17.742,17.837,400000.0
2008-03-26 09:09:00,17.846,17.875,17.759,17.875,350000.0
2008-03-26 09:10:00,17.807,17.888,17.771,17.821,450000.0
2008-03-26 09:11:00,17.8,17.831,17.723,17.831,350000.0
2008-03-26 09:12:00,17.792,17.877,17.733,17.831,550000.0
2008-03-26 09:13:00,17.855,17.878,17.74,17.876,550000.0
2008-03-26 09:14:00,17.763,17.872,17.763,17.841,400000.0
2008-03-26 09:15:00,17.847,17.895,17.781,17.886,550000.0
2008-03-26 09:16:00,17.889,17.912,17.805,17.884,400000.0
2008-03-26 09:17:00,17.8,17.885,17.779,17.859,400000.0
2008-03-26 09:18:00,17.887,17.906,17.769,17.873,500000.0
2008-03-26 09:19:00,17.743,17.884,17.733,17.789,550000.0
2008-03-26 09:20:00,17.833,17.887,17.808,17.873,350000.0
2008-03-26 09:21:00,17.828,17.909,17.794,17.856,350000.0
2008-03-26 09:22:00,17.86,17.874,17.764,17.789,400000.0
2008-03-26 09:23:00,17.814,17.921,17.792,17.812,500000.0
2008-03-26 09:25:00,17.827,17.923,17.794,17.811,550000.0
2008-03-26 09:26:00,17.8,17.878,17.759,17.836,550000.0
2008-03-26 09:27:00,17.807,17.866,17.736,17.803,450000.0
2008-03-26 09:28:00,17.814,17.891,17.807,17.82,1550000.0
2008-03-26 09:29:00,17.848,17.901,17.775,17.857,450000.0
2008-03-26 09:30:00,17.82,17.881,17.766,17.81,450000.0
2008-03-26 09:31:00,17.875,17.875,17.782,17.803,350000.0
2008-03-26 09:32:00,17.822,17.864,17.723,17.723,400000.0
2008-03-26 09:33:00,17.884,17.884,17.8,17.87,350000.0
2008-03-26 09:34:00,17.772,17.925,17.77,17.9,1950000.0
2008-03-26 09:35:00,17.864,17.864,17.733,17.774,350000.0
2008-03-26 09:36:00,17.856,17.866,17.784,17.862,400000.0
2008-03-26 09:37:00,17.832,17.866,17.742,17.832,250000.0
2008-03-26 09:38:00,17.807,17.854,17.753,17.817,550000.0
2008-03-26 09:39:00,17.828,17.866,17.729,17.866,300000.0
2008-03-26 09:40:00,17.847,17.867,17.76,17.867,500000.0
2008-03-26 09:41:00,17.831,17.831,17.718,17.718,450000.0
2008-03-26 09:42:00,17.748,17.877,17.734,17.734,400000.0
2008-03-26 09:43:00,17.804,17.87,17.755,17.841,550000.0
2008-03-26 09:44:00,17.744,17.854,17.744,17.851,450000.0
2008-03-26 09:45:00,17.81,17.845,17.728,17.811,350000.0
2008-03-26 09:47:00,17.819,17.853,17.731,17.853,400000.0
2008-03-26 09:49:00,17.866,17.866,17.775,17.829,400000.0
2008-03-26 09:50:00,17.771,17.848,17.695,17.777,350000.0
2008-03-26 09:51:00,17.793,17.849,17.765,17.775,400000.0
2008-03-26 09:52:00,17.848,17.895,17.783,17.88,450000.0
2008-03-26 09:53:00,17.871,17.871,17.732,17.84,550000.0
2008-03-26 09:54:00,17.824,17.851,17.718,17.755,750000.0
2008-03-26 09:55:00,17.749,17.857,17.749,17.857,450000.0
2008-03-26 09:56:00,17.799,17.842,17.741,17.813,450000.0
2008-03-26 09:57:00,17.827,17.827,17.67,17.791,450000.0
2008-03-26 09:58:00,17.747,17.787,17.724,17.729,400000.0
2008-03-26 09:59:00,17.698,17.832,17.698,17.78,400000.0
2008-03-26 10:00:00,17.823,17.823,17.701,17.713,350000.0
2008-03-26 10:01:00,17.764,17.815,17.675,17.675,400000.0
2008-03-26 10:02:00,17.728,17.836,17.718,17.718,400000.0
2008-03-26 10:03:00,17.785,17.828,17.703,17.73,500000.0
2008-03-26 10:04:00,17.711,17.823,17.703,17.749,550000.0
2008-03-26 10:05:00,17.768,17.812,17.726,17.733,350000.0
2008-03-26 10:06:00,17.719,17.8,17.719,17.747,500000.0
2008-03-26 10:07:00,17.652,17.78,17.625,17.78,450000.0
2008-03-26 10:08:00,17.794,17.798,17.774,17.789,300000.0
2008-03-26 10:09:00,17.748,17.768,17.663,17.702,350000.0
2008-03-26 10:10:00,17.77,17.845,17.665,17.665,650000.0
2008-03-26 10:11:00,17.803,17.803,17.704,17.794,400000.0
2008-03-26 10:12:00,17.792,17.8,17.682,17.717,550000.0
2008-03-26 10:13:00,17.707,17.788,17.678,17.715,350000.0
2008-03-26 10:14:00,17.693,17.785,17.652,17.71,550000.0
2008-03-26 10:15:00,17.736,17.839,17.69,17.75,350000.0
2008-03-26 10:16:00,17.73,17.805,17.685,17.705,550000.0
2008-03-26 10:17:00,17.811,17.811,17.686,17.686,500000.0
2008-03-26 10:18:00,17.784,17.784,17.632,17.702,550000.0
2008-03-26 10:19:00,17.805,17.814,17.706,17.808,550000.0
2008-03-26 10:20:00,17.704,17.787,17.688,17.781,350000.0
2008-03-26 10:21:00,17.728,17.811,17.682,17.762,550000.0
2008-03-26 10:22:00,17.768,17.81,17.7,17.81,500000.0
2008-03-26 10:23:00,17.821,17.833,17.696,17.717,400000.0
2008-03-26 10:24:00,17.762,17.861,17.718,17.767,500000.0
2008-03-26 10:25:00,17.779,17.779,17.668,17.688,500000.0
2008-03-26 10:26:00,17.699,17.803,17.675,17.779,350000.0
2008-03-26 10:27:00,17.721,17.772,17.657,17.657,400000.0
2008-03-26 10:28:00,17.702,17.732,17.613,17.684,600000.0
2008-03-26 10:29:00,17.73,17.773,17.641,17.641,350000.0
2008-03-26 10:30:00,17.758,17.758,17.647,17.665,400000.0
2008-03-26 10:31:00,17.749,17.749,17.622,17.684,550000.0
2008-03-26 10:32:00,17.716,17.765,17.632,17.765,650000.0
2008-03-26 10:33:00,17.664,17.784,17.637,17.637,450000.0
2008-03-26 10:34:00,17.689,17.783,17.63,17.783,550000.0
2008-03-26 10:35:00,17.729,17.8,17.663,17.663,450000.0
2008-03-26 10:36:00,17.759,17.774,17.671,17.671,550000.0
2008-03-26 10:37:00,17.654,17.752,17.641,17.743,400000.0
2008-03-26 10:38:00,17.737,17.759,17.609,17.759,550000.0
2008-03-26 10:39:00,17.678,17.79,17.66,17.789,350000.0
2008-03-26 10:40:00,17.717,17.83,17.676,17.736,550000.0
2008-03-26 10:41:00,17.747,17.747,17.602,17.653,400000.0
2008-03-26 10:43:00,17.705,17.74,17.625,17.74,450000.0
2008-03-26 10:44:00,17.627,17.743,17.626,17.682,350000.0
2008-03-26 10:45:00,17.621,17.72,17.621,17.623,500000.0
2008-03-26 10:46:00,17.626,17.782,17.626,17.632,600000.0
2008-03-26 10:47:00,17.695,17.731,17.631,17.637,400000.0
2008-03-26 10:48:00,17.642,17.744,17.619,17.619,550000.0
2008-03-26 10:49:00,17.721,17.759,17.657,17.755,550000.0
2008-03-26 10:50:00,17.666,17.811,17.666,17.78,450000.0
2008-03-26 10:51:00,17.773,17.782,17.633,17.633,500000.0
2008-03-26 10:52:00,17.648,17.737,17.625,17.657,450000.0
2008-03-26 10:53:00,17.712,17.729,17.618,17.723,350000.0
2008-03-26 10:54:00,17.704,17.719,17.623,17.706,400000.0
2008-03-26 10:55:00,17.623,17.673,17.551,17.598,350000.0
2008-03-26 10:56:00,17.567,17.658,17.53,17.614,450000.0
2008-03-26 10:57:00,17.615,17.616,17.542,17.547,400000.0
2008-03-26 10:58:00,17.655,17.655,17.537,17.643,450000.0
2008-03-26 10:59:00,17.593,17.632,17.537,17.632,350000.0
2008-03-26 11:00:00,17.547,17.644,17.518,17.558,400000.0
2008-03-26 11:01:00,17.596,17.69,17.542,17.641,450000.0
2008-03-26 11:02:00,17.602,17.676,17.538,17.538,350000.0
2008-03-26 11:03:00,17.551,17.667,17.529,17.57,400000.0
2008-03-26 11:04:00,17.679,17.698,17.556,17.698,500000.0
2008-03-26 11:05:00,17.65,17.753,17.627,17.656,450000.0
2008-03-26 11:06:00,17.69,17.76,17.643,17.738,400000.0
2008-03-26 11:07:00,17.746,17.794,17.657,17.657,400000.0
2008-03-26 11:08:00,17.698,17.813,17.654,17.74,500000.0
2008-03-26 11:09:00,17.815,17.886,17.694,17.87,500000.0
2008-03-26 11:10:00,17.717,17.845,17.717,17.802,450000.0
2008-03-26 11:11:00,17.738,17.832,17.678,17.832,400000.0
2008-03-26 11:12:00,17.754,17.922,17.754,17.801,600000.0
2008-03-26 11:13:00,17.867,17.898,17.809,17.862,500000.0
2008-03-26 11:14:00,17.898,17.908,17.853,17.88,350000.0
2008-03-26 11:15:00,17.857,17.867,17.758,17.849,550000.0
2008-03-26 11:16:00,17.805,17.883,17.763,17.763,350000.0
2008-03-26 11:17:00,17.873,17.874,17.72,17.858,700000.0
2008-03-26 11:18:00,17.861,17.897,17.76,17.803,400000.0
2008-03-26 11:19:00,17.825,17.887,17.795,17.821,450000.0
2008-03-26 11:20:00,17.906,17.931,17.836,17.931,500000.0
2008-03-26 11:21:00,17.809,17.907,17.782,17.783,450000.0
2008-03-26 11:22:00,17.835,17.876,17.757,17.762,450000.0
2008-03-26 11:23:00,17.81,17.915,17.789,17.855,400000.0
2008-03-26 11:24:00,17.782,17.842,17.743,17.771,400000.0
2008-03-26 11:25:00,17.807,17.893,17.779,17.855,400000.0
2008-03-26 11:26:00,17.819,17.951,17.794,17.807,550000.0
2008-03-26 11:27:00,17.891,17.891,17.76,17.803,400000.0
2008-03-26 11:28:00,17.739,17.839,17.72,17.839,500000.0
2008-03-26 11:29:00,17.803,17.861,17.736,17.763,550000.0
2008-03-26 11:30:00,17.779,17.871,17.759,17.788,400000.0
2008-03-26 11:31:00,17.835,17.849,17.74,17.842,550000.0
2008-03-26 11:32:00,17.9,17.904,17.814,17.866,650000.0
2008-03-26 11:33:00,17.766,17.905,17.766,17.881,550000.0
2008-03-26 11:34:00,17.84,17.923,17.806,17.902,450000.0
2008-03-26 11:35:00,17.883,17.883,17.784,17.864,400000.0
2008-03-26 11:36:00,17.784,17.886,17.784,17.794,400000.0
2008-03-26 11:37:00,17.842,17.896,17.802,17.877,450000.0
2008-03-26 11:38:00,17.771,17.922,17.771,17.817,400000.0
2008-03-26 11:39:00,17.824,17.961,17.824,17.937,550000.0
2008-03-26 11:40:00,17.944,17.944,17.828,17.828,500000.0
2008-03-26 11:41:00,17.909,17.937,17.797,17.926,400000.0
2008-03-26 11:42:00,17.832,17.959,17.832,17.94,350000.0
2008-03-26 11:43:00,17.925,17.955,17.84,17.898,550000.0
2008-03-26 11:44:00,17.853,18.009,17.846,17.875,400000.0
2008-03-26 11:45:00,17.87,17.935,17.827,17.922,350000.0
2008-03-26 11:46:00,17.873,17.966,17.856,17.893,450000.0
2008-03-26 11:47:00,17.962,17.962,17.839,17.857,400000.0
2008-03-26 11:48:00,17.889,17.946,17.84,17.847,550000.0
2008-03-26 11:49:00,17.92,17.964,17.837,17.924,400000.0
2008-03-26 11:50:00,17.957,17.957,17.831,17.839,350000.0
2008-03-26 11:51:00,17.894,17.964,17.82,17.82,450000.0
2008-03-26 11:52:00,17.842,17.964,17.842,17.964,500000.0
2008-03-26 11:53:00,17.96,17.96,17.827,17.919,500000.0
2008-03-26 11:54:00,17.917,17.953,17.837,17.953,350000.0
2008-03-26 11:55:00,17.933,17.96,17.835,17.835,550000.0
2008-03-26 11:56:00,17.866,17.937,17.832,17.898,400000.0
2008-03-26 11:57:00,17.925,17.996,17.855,17.86,550000.0
2008-03-26 11:58:00,17.97,18.031,17.9,17.972,450000.0
2008-03-26 11:59:00,17.945,17.989,17.847,17.944,550000.0
2008-03-26 12:00:00,17.901,17.985,17.871,17.98,450000.0
2008-03-26 12:01:00,17.982,17.982,17.853,17.962,500000.0
2008-03-26 12:02:00,17.99,17.99,17.882,17.91,500000.0
2008-03-26 12:03:00,17.856,18.001,17.856,18.001,450000.0
2008-03-26 12:04:00,17.987,17.987,17.864,17.898,550000.0
2008-03-26 12:05:00,17.95,18.001,17.861,17.958,450000.0
2008-03-26 12:06:00,17.913,17.989,17.822,17.942,450000.0
2008-03-26 12:07:00,17.867,18.004,17.867,17.876,350000.0
2008-03-26 12:08:00,18.013,18.013,17.898,17.906,500000.0
2008-03-26 12:09:00,17.936,18.035,17.913,18.021,550000.0
2008-03-26 12:10:00,18.004,18.004,17.932,17.969,350000.0
2008-03-26 12:11:00,17.886,17.967,17.875,17.894,350000.0
2008-03-26 12:12:00,17.861,17.977,17.826,17.934,550000.0
2008-03-26 12:13:00,17.979,17.979,17.834,17.954,350000.0
2008-03-26 12:14:00,17.967,17.968,17.824,17.968,450000.0
2008-03-26 12:15:00,17.965,17.976,17.879,17.951,350000.0
2008-03-26 12:16:00,17.882,17.918,17.813,17.895,450000.0
2008-03-26 12:17:00,17.944,17.963,17.82,17.858,400000.0
2008-03-26 12:18:00,17.856,17.972,17.802,17.903,350000.0
2008-03-26 12:19:00,17.906,17.969,17.864,17.864,550000.0
2008-03-26 12:20:00,17.983,17.983,17.895,17.895,350000.0
2008-03-26 12:21:00,17.909,18.005,17.909,17.918,450000.0
2008-03-26 12:22:00,17.92,18.007,17.894,17.974,450000.0
2008-03-26 12:23:00,17.977,17.977,17.855,17.926,550000.0
2008-03-26 12:24:00,17.909,17.997,17.874,17.961,500000.0
2008-03-26 12:25:00,17.98,17.986,17.896,17.896,450000.0
2008-03-26 12:26:00,17.914,18.004,17.878,17.924,550000.0
2008-03-26 12:27:00,17.923,17.995,17.845,17.993,500000.0
2008-03-26 12:28:00,17.843,17.96,17.839,17.871,350000.0
2008-03-26 12:29:00,17.91,17.99,17.863,17.948,450000.0
2008-03-26 12:30:00,17.888,17.969,17.852,17.969,400000.0
2008-03-26 12:31:00,17.98,17.98,17.87,17.917,550000.0
2008-03-26 12:32:00,17.887,18.006,17.887,17.977,450000.0
2008-03-26 12:33:00,17.892,18.026,17.892,17.979,450000.0
2008-03-26 12:34:00,17.93,18.009,17.918,18.009,450000.0
2008-03-26 12:35:00,17.995,17.995,17.88,17.88,500000.0
2008-03-26 12:36:00,17.959,17.995,17.904,17.908,400000.0
2008-03-26 12:37:00,17.971,17.995,17.899,17.956,350000.0
2008-03-26 12:38:00,17.955,17.96,17.886,17.909,400000.0
2008-03-26 12:39:00,17.893,18.007,17.877,17.933,550000.0
2008-03-26 12:40:00,17.873,18.017,17.867,17.903,450000.0
2008-03-26 12:41:00,17.976,17.976,17.881,17.966,450000.0
2008-03-26 12:42:00,17.996,18.054,17.934,17.934,500000.0
2008-03-26 12:43:00,18.06,18.06,17.913,17.913,350000.0
2008-03-26 12:44:00,17.931,18.091,17.931,17.973,400000.0
2008-03-26 12:45:00,17.941,18.007,17.882,17.93,550000.0
2008-03-26 12:46:00,17.935,18.045,17.935,17.969,400000.0
2008-03-26 12:47:00,18.04,18.04,17.912,17.957,350000.0
2008-03-26 12:48:00,17.998,18.03,17.936,18.03,500000.0
2008-03-26 12:49:00,17.977,18.113,17.949,17.988,400000.0
2008-03-26 12:50:00,17.968,18.061,17.94,18.061,450000.0
2008-03-26 12:51:00,18.023,18.093,17.956,17.956,450000.0
2008-03-26 12:52:00,18.045,18.072,17.932,17.96,350000.0
2008-03-26 12:53:00,17.956,18.084,17.956,18.018,550000.0
2008-03-26 12:54:00,18.093,18.093,17.971,17.971,550000.0
2008-03-26 12:55:00,17.986,18.1,17.986,18.092,400000.0
2008-03-26 12:56:00,18.041,18.089,17.975,18.025,550000.0
2008-03-26 12:57:00,18.034,18.106,17.995,18.059,400000.0
2008-03-26 12:58:00,17.991,18.109,17.975,18.109,400000.0
2008-03-26 12:59:00,18.002,18.114,18.002,18.016,350000.0
2008-03-26 13:00:00,18.116,18.147,18.001,18.045,550000.0
2008-03-26 13:01:00,18.06,18.06,17.944,18.048,400000.0
2008-03-26 13:02:00,18.089,18.096,18.0,18.06,500000.0
2008-03-26 13:03:00,18.033,18.097,17.984,18.097,350000.0
2008-03-26 13:04:00,17.989,18.134,17.989,18.069,450000.0
2008-03-26 13:05:00,18.031,18.114,17.962,18.049,400000.0
2008-03-26 13:06:00,18.042,18.091,17.986,18.009,400000.0
2008-03-26 13:07:00,18.015,18.077,17.979,18.068,450000.0
2008-03-26 13:08:00,18.01,18.041,17.949,18.018,350000.0
2008-03-26 13:09:00,17.992,18.025,17.887,17.927,400000.0
2008-03-26 13:10:00,17.883,18.054,17.883,18.042,500000.0
2008-03-26 13:11:00,18.003,18.006,17.904,17.991,400000.0
2008-03-26 13:12:00,18.021,18.035,17.91,17.992,350000.0
2008-03-26 13:13:00,17.935,18.02,17.873,18.02,550000.0
2008-03-26 13:14:00,17.887,18.08,17.887,18.02,400000.0
2008-03-26 13:15:00,17.987,17.996,17.877,17.913,450000.0
2008-03-26 13:16:00,18.01,18.01,17.832,17.967,500000.0
2008-03-26 13:17:00,17.973,18.043,17.904,18.029,450000.0
2008-03-26 13:18:00,17.992,17.992,17.893,17.932,350000.0
2008-03-26 13:19:00,17.995,18.012,17.883,17.92,700000.0
2008-03-26 13:20:00,17.978,18.079,17.92,17.941,800000.0
2008-03-26 13:21:00,17.939,17.995,17.894,17.987,400000.0
2008-03-26 13:22:00,18.021,18.021,17.882,17.921,550000.0
2008-03-26 13:23:00,18.009,18.037,17.902,17.931,450000.0
2008-03-26 13:24:00,17.942,18.011,17.942,18.003,350000.0
2008-03-26 13:25:00,17.907,18.044,17.907,18.008,450000.0
2008-03-26 13:26:00,18.028,18.028,17.922,17.959,400000.0
2008-03-26 13:27:00,17.982,17.985,17.901,17.901,400000.0
2008-03-26 13:28:00,17.982,18.016,17.9,17.9,400000.0
2008-03-26 13:29:00,17.997,18.032,17.897,17.996,400000.0
2008-03-26 13:30:00,17.917,17.981,17.91,17.976,450000.0
2008-03-26 13:31:00,17.989,18.032,17.876,17.97,550000.0
2008-03-26 13:32:00,17.991,17.996,17.933,17.996,400000.0
2008-03-26 13:33:00,17.959,18.032,17.905,17.959,350000.0
2008-03-26 13:34:00,18.0,18.021,17.889,17.889,400000.0
2008-03-26 13:35:00,17.934,18.004,17.906,18.004,550000.0
2008-03-26 13:36:00,17.933,18.034,17.928,18.003,650000.0
2008-03-26 13:37:00,17.986,18.073,17.944,17.944,400000.0
2008-03-26 13:38:00,17.948,18.101,17.948,18.038,350000.0
2008-03-26 13:39:00,17.942,18.025,17.93,17.93,350000.0
2008-03-26 13:40:00,18.034,18.034,17.86,18.006,500000.0
2008-03-26 13:41:00,17.942,18.036,17.929,17.934,400000.0
2008-03-26 13:42:00,17.94,18.007,17.908,17.914,350000.0
2008-03-26 13:43:00,17.931,18.037,17.893,18.037,750000.0
2008-03-26 13:44:00,17.902,18.023,17.885,17.914,450000.0
2008-03-26 13:45:00,17.949,18.039,17.913,18.039,350000.0
2008-03-26 13:46:00,17.962,18.036,17.948,18.036,350000.0
2008-03-26 13:47:00,18.043,18.043,17.932,18.005,400000.0
2008-03-26 13:48:00,18.018,18.018,17.937,17.994,350000.0
2008-03-26 13:49:00,17.939,18.0,17.894,17.894,350000.0
2008-03-26 13:50:00,17.93,18.031,17.857,17.903,550000.0
2008-03-26 13:51:00,18.019,18.044,17.916,18.012,550000.0
2008-03-26 13:52:00,18.043,18.056,17.967,17.967,400000.0
2008-03-26 13:53:00,18.083,18.109,17.985,18.081,400000.0
2008-03-26 13:54:00,18.024,18.115,17.973,18.098,400000.0
2008-03-26 13:55:00,18.101,18.102,17.997,17.997,350000.0
2008-03-26 13:56:00,18.095,18.12,17.948,18.098,550000.0
2008-03-26 13:57:00,18.044,18.088,17.964,17.99,350000.0
2008-03-26 13:58:00,18.073,18.082,17.992,18.019,350000.0
2008-03-26 13:59:00,18.004,18.066,17.952,17.952,450000.0
2008-03-26 14:00:00,18.1,18.1,17.944,17.95,450000.0
2008-03-26 14:01:00,18.042,18.042,17.92,18.011,400000.0
2008-03-26 14:02:00,17.924,18.04,17.924,17.969,400000.0
2008-03-26 14:03:00,17.966,18.025,17.946,18.02,350000.0
2008-03-26 14:04:00,18.005,18.015,17.896,18.008,400000.0
2008-03-26 14:05:00,18.045,18.045,17.909,18.04,400000.0
2008-03-26 14:06:00,17.961,18.039,17.921,17.921,450000.0
2008-03-26 14:07:00,17.973,17.997,17.872,17.997,350000.0
2008-03-26 14:08:00,17.92,18.01,17.883,17.904,550000.0
2008-03-26 14:09:00,17.965,17.989,17.876,17.96,500000.0
2008-03-26 14:10:00,17.93,18.004,17.864,18.0,400000.0
2008-03-26 14:11:00,17.995,18.001,17.884,17.903,500000.0
2008-03-26 14:12:00,17.872,17.929,17.863,17.886,350000.0
2008-03-26 14:13:00,17.894,17.988,17.887,17.9,450000.0
2008-03-26 14:14:00,17.897,17.98,17.897,17.923,350000.0
2008-03-26 14:15:00,17.981,17.981,17.888,17.922,400000.0
2008-03-26 14:16:00,17.986,18.032,17.898,17.994,500000.0
2008-03-26 14:17:00,17.901,17.967,17.852,17.921,400000.0
2008-03-26 14:18:00,17.897,17.939,17.831,17.898,400000.0
2008-03-26 14:19:00,17.967,18.0,17.82,17.855,700000.0
2008-03-26 14:20:00,17.938,17.99,17.864,17.929,500000.0
2008-03-26 14:21:00,17.995,17.995,17.862,17.879,400000.0
2008-03-26 14:22:00,17.938,17.939,17.838,17.911,400000.0
2008-03-26 14:23:00,17.919,17.963,17.819,17.885,450000.0
2008-03-26 14:24:00,17.931,17.959,17.85,17.923,400000.0
2008-03-26 14:25:00,17.851,17.959,17.808,17.808,350000.0
2008-03-26 14:26:00,17.877,18.029,17.877,17.959,500000.0
2008-03-26 14:27:00,17.825,17.94,17.805,17.845,550000.0
2008-03-26 14:28:00,17.95,17.95,17.826,17.866,450000.0
2008-03-26 14:29:00,17.883,17.965,17.865,17.865,550000.0
2008-03-26 14:30:00,17.957,18.041,17.914,18.032,350000.0
2008-03-26 14:31:00,18.017,18.017,17.847,17.9,400000.0
2008-03-26 14:32:00,17.967,17.967,17.846,17.935,550000.0
2008-03-26 14:33:00,17.953,18.023,17.871,17.937,400000.0
2008-03-26 14:34:00,17.999,18.014,17.925,18.003,350000.0
2008-03-26 14:35:00,18.039,18.082,17.952,17.993,400000.0
2008-03-26 14:36:00,18.068,18.071,17.954,18.028,400000.0
2008-03-26 14:37:00,17.985,18.055,17.95,18.055,400000.0
2008-03-26 14:38:00,17.904,18.014,17.893,17.897,350000.0
2008-03-26 14:39:00,17.964,17.992,17.899,17.941,500000.0
2008-03-26 14:40:00,17.934,18.038,17.908,18.017,400000.0
2008-03-26 14:41:00,17.964,17.964,17.889,17.934,350000.0
2008-03-26 14:42:00,17.927,17.947,17.873,17.874,500000.0
2008-03-26 14:43:00,17.962,17.968,17.882,17.968,350000.0
2008-03-26 14:44:00,17.855,18.005,17.855,17.931,350000.0
2008-03-26 14:45:00,17.931,17.955,17.875,17.899,400000.0
2008-03-26 14:46:00,17.969,17.969,17.847,17.888,450000.0
2008-03-26 14:47:00,17.875,17.982,17.875,17.961,550000.0
2008-03-26 14:48:00,17.932,17.958,17.863,17.863,400000.0
2008-03-26 14:49:00,17.937,17.98,17.862,17.906,400000.0
2008-03-26 14:50:00,17.983,17.983,17.859,17.926,500000.0
2008-03-26 14:51:00,17.906,18.024,17.904,17.91,400000.0
2008-03-26 14:52:00,17.932,18.017,17.901,17.902,500000.0
2008-03-26 14:53:00,17.952,17.978,17.842,17.978,450000.0
2008-03-26 14:54:00,17.956,17.969,17.838,17.846,550000.0
2008-03-26 14:55:00,17.982,17.987,17.881,17.968,400000.0
2008-03-26 14:56:00,17.963,17.963,17.896,17.952,450000.0
2008-03-26 14:57:00,17.881,17.962,17.85,17.863,400000.0
2008-03-26 14:58:00,17.884,17.913,17.794,17.822,400000.0
2008-03-26 14:59:00,17.948,17.948,17.863,17.94,350000.0
2008-03-26 15:00:00,17.824,17.913,17.788,17.911,350000.0
2008-03-26 15:01:00,17.816,17.919,17.808,17.857,500000.0
2008-03-26 15:02:00,17.875,17.911,17.77,17.873,400000.0
2008-03-26 15:03:00,17.859,17.915,17.832,17.832,500000.0
2008-03-26 15:04:00,17.853,17.895,17.782,17.782,350000.0
2008-03-26 15:05:00,17.852,17.894,17.789,17.864,550000.0
2008-03-26 15:06:00,17.855,17.903,17.747,17.747,500000.0
2008-03-26 15:07:00,17.864,17.936,17.835,17.836,500000.0
2008-03-26 15:08:00,17.879,17.926,17.778,17.815,350000.0
2008-03-26 15:09:00,17.848,17.874,17.743,17.809,450000.0
2008-03-26 15:10:00,17.786,17.886,17.747,17.801,500000.0
2008-03-26 15:11:00,17.819,17.875,17.745,17.745,400000.0
2008-03-26 15:12:00,17.867,17.887,17.766,17.774,500000.0
2008-03-26 15:13:00,17.822,17.829,17.786,17.811,350000.0
2008-03-26 15:14:00,17.873,17.896,17.735,17.848,400000.0
2008-03-26 15:15:00,17.854,17.881,17.813,17.826,350000.0
2008-03-26 15:16:00,17.855,17.862,17.792,17.849,500000.0
2008-03-26 15:17:00,17.889,17.889,17.758,17.855,450000.0
2008-03-26 15:18:00,17.826,17.894,17.745,17.894,400000.0
2008-03-26 15:19:00,17.826,17.884,17.763,17.876,350000.0
2008-03-26 15:20:00,17.785,17.891,17.726,17.825,550000.0
2008-03-26 15:21:00,17.735,17.825,17.735,17.746,350000.0
2008-03-26 15:22:00,17.839,17.839,17.762,17.791,400000.0
2008-03-26 15:23:00,17.762,17.771,17.693,17.771,350000.0
2008-03-26 15:24:00,17.801,17.863,17.712,17.848,500000.0
2008-03-26 15:25:00,17.747,17.856,17.747,17.828,350000.0
2008-03-26 15:26:00,17.819,17.854,17.716,17.716,550000.0
2008-03-26 15:27:00,17.814,17.824,17.729,17.775,400000.0
2008-03-26 15:28:00,17.813,17.843,17.722,17.722,450000.0
2008-03-26 15:29:00,17.834,17.875,17.721,17.832,500000.0
2008-03-26 15:30:00,17.821,17.916,17.795,17.916,400000.0
2008-03-26 15:31:00,17.8,17.912,17.8,17.816,550000.0
2008-03-26 15:32:00,17.93,17.964,17.832,17.923,550000.0
2008-03-26 15:33:00,17.894,17.943,17.768,17.873,400000.0
2008-03-26 15:34:00,17.88,17.963,17.835,17.952,500000.0
2008-03-26 15:35:00,17.934,17.941,17.844,17.898,600000.0
2008-03-26 15:36:00,17.906,17.929,17.81,17.891,550000.0
2008-03-26 15:37:00,17.879,17.909,17.758,17.862,450000.0
2008-03-26 15:38:00,17.854,17.874,17.757,17.757,400000.0
2008-03-26 15:39:00,17.798,17.877,17.781,17.781,350000.0
2008-03-26 15:40:00,17.761,17.889,17.74,17.801,450000.0
2008-03-26 15:41:00,17.75,17.839,17.748,17.791,450000.0
2008-03-26 15:42:00,17.86,17.875,17.815,17.839,400000.0
2008-03-26 15:43:00,17.759,17.831,17.697,17.831,400000.0
2008-03-26 15:44:00,17.751,17.866,17.751,17.821,450000.0
2008-03-26 15:45:00,17.857,17.857,17.738,17.801,350000.0
2008-03-26 15:46:00,17.775,17.89,17.763,17.842,500000.0
2008-03-26 15:47:00,17.757,17.887,17.753,17.753,350000.0
2008-03-26 15:48:00,17.78,17.876,17.78,17.784,550000.0
2008-03-26 15:49:00,17.826,17.885,17.787,17.858,400000.0
2008-03-26 15:50:00,17.823,17.901,17.792,17.82,350000.0
2008-03-26 15:51:00,17.932,17.932,17.798,17.912,450000.0
2008-03-26 15:52:00,17.906,17.949,17.838,17.882,450000.0
2008-03-26 15:53:00,17.883,17.948,17.883,17.948,350000.0
2008-03-26 15:54:00,17.83,17.968,17.821,17.947,500000.0
2008-03-26 15:55:00,17.955,17.967,17.859,17.947,500000.0
2008-03-26 15:56:00,17.889,17.971,17.834,17.887,1000000.0
2008-03-26 15:57:00,17.893,17.943,17.881,17.943,500000.0
2008-03-26 15:58:00,17.879,17.989,17.879,17.989,450000.0
2008-03-26 15:59:00,18.007,18.007,17.897,17.985,550000.0
2008-03-26 16:00:00,17.94,18.047,17.908,17.997,450000.0
2008-03-26 16:01:00,18.021,18.021,17.881,17.902,350000.0
2008-03-26 16:02:00,18.004,18.01,17.892,17.96,550000.0
2008-03-26 16:03:00,17.935,18.006,17.929,17.954,350000.0
2008-03-26 16:04:00,18.025,18.025,17.905,17.944,350000.0
2008-03-26 16:05:00,17.963,18.068,17.906,18.068,400000.0
2008-03-26 16:06:00,18.084,18.084,17.954,18.045,500000.0
2008-03-26 16:07:00,18.07,18.071,17.952,18.032,400000.0
2008-03-26 16:08:00,18.053,18.082,17.961,17.971,550000.0
2008-03-26 16:09:00,18.045,18.045,17.913,17.976,350000.0
2008-03-26 16:10:00,18.002,18.071,17.944,18.053,350000.0
2008-03-26 16:11:00,18.047,18.059,17.954,18.013,400000.0
2008-03-26 16:12:00,18.05,18.093,17.962,18.008,550000.0
2008-03-26 16:13:00,17.965,18.082,17.942,18.05,400000.0
2008-03-26 16:14:00,18.13,18.144,18.017,18.033,350000.0
2008-03-26 16:15:00,18.048,18.112,17.995,17.995,500000.0
2008-03-26 16:16:00,18.108,18.108,18.0,18.106,350000.0
2008-03-26 16:17:00,18.112,18.112,17.976,18.021,500000.0
2008-03-26 16:18:00,18.075,18.113,18.029,18.035,350000.0
2008-03-26 16:19:00,18.027,18.108,18.027,18.033,550000.0
2008-03-26 16:20:00,18.019,18.102,17.977,18.006,350000.0
2008-03-26 16:21:00,18.059,18.059,17.972,18.058,350000.0
2008-03-26 16:22:00,17.956,18.058,17.918,18.058,400000.0
2008-03-26 16:23:00,18.02,18.028,17.889,18.028,950000.0
2008-03-26 16:24:00,17.974,18.044,17.904,18.007,450000.0
2008-03-26 16:25:00,18.004,18.019,17.912,18.019,400000.0
2008-03-26 16:26:00,17.984,18.019,17.923,17.923,550000.0
2008-03-26 16:27:00,18.05,18.05,17.883,17.989,550000.0
2008-03-26 16:28:00,17.998,18.048,17.94,18.001,500000.0
2008-03-26 16:29:00,17.983,18.051,17.948,17.99,450000.0
2008-03-26 16:30:00,18.039,18.074,17.96,17.975,500000.0
2008-03-26 16:31:00,18.016,18.023,17.91,17.944,350000.0
2008-03-26 16:32:00,18.072,18.072,17.973,17.973,500000.0
2008-03-26 16:33:00,18.043,18.127,17.978,18.127,400000.0
2008-03-26 16:34:00,18.056,18.12,17.996,17.996,400000.0
2008-03-26 16:35:00,18.09,18.135,17.971,17.987,550000.0
2008-03-26 16:36:00,18.003,18.124,17.975,18.024,500000.0
2008-03-26 16:37:00,17.987,18.093,17.984,18.009,350000.0
2008-03-26 16:38:00,17.978,18.095,17.972,18.095,450000.0
2008-03-26 16:39:00,17.969,18.099,17.969,18.025,400000.0
2008-03-26 16:40:00,18.113,18.137,18.001,18.029,550000.0
2008-03-26 16:41:00,18.153,18.169,18.051,18.091,450000.0
2008-03-26 16:42:00,18.039,18.152,18.039,18.121,550000.0
2008-03-26 16:43:00,18.007,18.103,17.951,17.992,350000.0
2008-03-26 16:44:00,17.968,18.066,17.967,17.967,350000.0
2008-03-26 16:45:00,18.079,18.079,17.911,17.967,400000.0
2008-03-26 16:46:00,18.071,18.071,17.925,18.034,500000.0
2008-03-26 16:47:00,17.982,18.064,17.966,18.05,350000.0
2008-03-26 16:48:00,18.044,18.079,17.948,18.051,350000.0
2008-03-26 16:49:00,18.017,18.09,17.955,17.955,400000.0
2008-03-26 16:50:00,18.054,18.063,17.941,18.063,500000.0
2008-03-26 16:51:00,18.012,18.093,17.999,18.063,400000.0
2008-03-26 16:52:00,18.071,18.094,17.935,17.935,400000.0
2008-03-26 16:53:00,17.974,18.081,17.939,18.042,500000.0
2008-03-26 16:54:00,17.935,18.032,17.893,18.032,550000.0
2008-03-26 16:55:00,17.921,18.036,17.888,17.999,400000.0
2008-03-26 16:56:00,18.05,18.08,17.941,17.986,550000.0
2008-03-26 16:57:00,18.03,18.06,17.922,17.986,350000.0
2008-03-26 16:58:00,17.976,18.07,17.93,17.943,550000.0
2008-03-26 16:59:00,17.969,18.085,17.948,17.989,350000.0
2008-03-26 17:00:00,17.913,18.075,17.913,18.002,450000.0
2008-03-26 17:01:00,17.927,18.02,17.901,18.006,350000.0
2008-03-26 17:02:00,17.909,18.069,17.909,18.003,550000.0
2008-03-26 17:03:00,18.035,18.072,17.919,17.919,500000.0
2008-03-26 17:04:00,17.964,18.051,17.964,18.017,400000.0
2008-03-26 17:05:00,17.96,18.033,17.94,18.03,550000.0
2008-03-26 17:06:00,18.023,18.023,17.87,17.87,350000.0
2008-03-26 17:07:00,17.922,18.031,17.887,18.016,350000.0
2008-03-26 17:08:00,18.032,18.032,17.921,17.998,350000.0
2008-03-26 17:09:00,18.023,18.025,17.943,18.012,500000.0
2008-03-26 17:10:00,18.042,18.073,17.93,18.032,500000.0
2008-03-26 17:11:00,18.06,18.108,17.992,18.085,450000.0
2008-03-26 17:12:00,17.981,18.052,17.921,18.022,450000.0
2008-03-26 17:13:00,17.996,18.07,17.97,17.97,550000.0
2008-03-26 17:14:00,18.063,18.095,17.962,17.962,350000.0
2008-03-26 17:15:00,18.043,18.072,18.014,18.072,350000.0
2008-03-26 17:16:00,17.997,18.09,17.939,18.09,350000.0
2008-03-26 17:17:00,18.047,18.106,17.97,18.007,550000.0
2008-03-26 17:18:00,18.084,18.108,17.997,18.105,350000.0
2008-03-26 17:19:00,18.013,18.097,17.967,18.014,400000.0
2008-03-26 17:20:00,17.996,18.144,17.968,18.112,500000.0
2008-03-26 17:21:00,18.086,18.143,18.062,18.123,350000.0
2008-03-26 17:22:00,18.127,18.139,18.007,18.009,350000.0
2008-03-26 17:23:00,18.139,18.139,17.973,17.993,450000.0
2008-03-26 17:24:00,18.042,18.079,17.995,18.024,400000.0
2008-03-26 17:25:00,18.062,18.14,18.041,18.14,550000.0
2008-03-26 17:26:00,18.097,18.103,17.973,18.086,550000.0
2008-03-26 17:27:00,18.074,18.11,17.977,18.068,450000.0
2008-03-26 17:28:00,18.077,18.101,17.941,17.982,450000.0
2008-03-26 17:29:00,18.072,18.102,17.963,18.076,500000.0
2008-03-26 17:30:00,18.097,18.132,17.977,18.09,500000.0
2008-03-26 17:31:00,18.125,18.168,18.025,18.037,400000.0
2008-03-26 17:32:00,18.104,18.123,18.013,18.106,450000.0
2008-03-26 17:33:00,18.097,18.118,17.978,17.978,350000.0
2008-03-26 17:34:00,18.031,18.132,17.975,18.132,450000.0
2008-03-26 17:35:00,18.021,18.141,17.997,18.064,350000.0
2008-03-26 17:36:00,18.152,18.152,18.01,18.145,550000.0
2008-03-26 17:37:00,18.121,18.149,18.043,18.12,400000.0
2008-03-26 17:38:00,18.168,18.168,18.032,18.135,500000.0
2008-03-26 17:39:00,18.043,18.115,18.041,18.059,550000.0
2008-03-26 17:40:00,18.152,18.176,18.037,18.173,450000.0
2008-03-26 17:41:00,18.107,18.14,18.027,18.075,550000.0
2008-03-26 17:42:00,18.096,18.174,18.076,18.095,350000.0
2008-03-26 17:43:00,18.186,18.196,18.049,18.195,500000.0
2008-03-26 17:44:00,18.196,18.218,18.073,18.089,500000.0
2008-03-26 17:45:00,18.192,18.194,18.104,18.104,400000.0
2008-03-26 17:46:00,18.187,18.187,18.05,18.094,750000.0
2008-03-26 17:47:00,18.158,18.158,18.012,18.063,500000.0
2008-03-26 17:48:00,18.183,18.217,18.068,18.133,550000.0
2008-03-26 17:49:00,18.178,18.197,18.105,18.176,400000.0
2008-03-26 17:50:00,18.162,18.207,18.066,18.083,600000.0
2008-03-26 17:51:00,18.045,18.172,18.041,18.172,500000.0
2008-03-26 17:52:00,18.2,18.2,18.086,18.109,350000.0
2008-03-26 17:53:00,18.14,18.176,18.024,18.172,400000.0
2008-03-26 17:54:00,18.156,18.201,18.082,18.125,450000.0
2008-03-26 17:55:00,18.077,18.188,18.077,18.152,350000.0
2008-03-26 17:56:00,18.072,18.175,18.067,18.155,550000.0
2008-03-26 17:57:00,18.056,18.216,18.056,18.17,500000.0
2008-03-26 17:58:00,18.115,18.162,18.044,18.149,400000.0
2008-03-26 17:59:00,18.002,18.152,17.994,18.152,450000.0
2008-03-26 18:00:00,18.13,18.166,18.057,18.057,350000.0
2008-03-26 18:01:00,18.111,18.187,18.089,18.11,500000.0
2008-03-26 18:02:00,18.102,18.202,18.096,18.114,450000.0
2008-03-26 18:03:00,18.2,18.208,18.076,18.208,350000.0
2008-03-26 18:04:00,18.184,18.184,18.054,18.16,450000.0
2008-03-26 18:05:00,18.209,18.268,18.095,18.095,350000.0
2008-03-26 18:06:00,18.201,18.203,18.065,18.188,350000.0
2008-03-26 18:07:00,18.178,18.179,18.042,18.083,450000.0
2008-03-26 18:08:00,18.172,18.193,18.068,18.068,350000.0
2008-03-26 18:09:00,18.108,18.167,18.104,18.117,350000.0
2008-03-26 18:10:00,18.095,18.185,18.095,18.142,450000.0
2008-03-26 18:11:00,18.12,18.211,18.086,18.198,450000.0
2008-03-26 18:12:00,18.081,18.162,18.069,18.104,500000.0
2008-03-26 18:13:00,18.2,18.217,18.083,18.142,400000.0
2008-03-26 18:14:00,18.226,18.255,18.16,18.16,550000.0
2008-03-26 18:15:00,18.21,18.223,18.13,18.196,500000.0
2008-03-26 18:16:00,18.163,18.233,18.115,18.115,250000.0
2008-03-26 18:17:00,18.166,18.187,18.11,18.124,400000.0
2008-03-26 18:18:00,18.122,18.214,18.109,18.177,500000.0
2008-03-26 18:19:00,18.078,18.163,18.078,18.117,350000.0
2008-03-26 18:20:00,18.166,18.182,18.015,18.042,600000.0
2008-03-26 18:21:00,18.069,18.196,18.069,18.117,350000.0
2008-03-26 18:22:00,18.179,18.179,18.096,18.106,300000.0
2008-03-26 18:23:00,18.086,18.13,18.076,18.104,550000.0
2008-03-26 18:24:00,18.083,18.195,18.072,18.141,550000.0
2008-03-26 18:25:00,18.024,18.183,18.024,18.091,350000.0
2008-03-26 18:26:00,18.042,18.104,18.027,18.092,400000.0
2008-03-26 18:27:00,18.106,18.175,18.075,18.075,350000.0
2008-03-26 18:28:00,18.047,18.176,18.047,18.077,450000.0
2008-03-26 18:29:00,18.163,18.172,18.066,18.076,700000.0
2008-03-26 18:30:00,18.147,18.16,18.048,18.144,400000.0
2008-03-26 18:31:00,18.14,18.161,18.063,18.107,450000.0
2008-03-26 18:32:00,18.133,18.133,17.977,17.994,450000.0
2008-03-26 18:33:00,18.115,18.165,17.992,18.165,350000.0
2008-03-26 18:34:00,18.206,18.214,18.131,18.157,350000.0
2008-03-26 18:35:00,18.171,18.227,18.096,18.203,550000.0
2008-03-26 18:36:00,18.187,18.203,18.09,18.09,450000.0
2008-03-26 18:37:00,18.167,18.212,18.095,18.159,600000.0
2008-03-26 18:38:00,18.177,18.177,18.049,18.098,500000.0
2008-03-26 18:39:00,18.123,18.189,18.081,18.157,500000.0
2008-03-26 18:40:00,18.111,18.178,18.047,18.069,500000.0
2008-03-26 18:41:00,18.17,18.204,18.099,18.099,250000.0
2008-03-26 18:42:00,18.044,18.195,18.037,18.195,350000.0
2008-03-26 18:43:00,18.115,18.178,18.078,18.125,450000.0
2008-03-26 18:44:00,18.073,18.152,18.02,18.129,500000.0
2008-03-26 18:45:00,18.215,18.216,18.107,18.162,350000.0
2008-03-26 18:46:00,18.082,18.193,18.082,18.19,450000.0
2008-03-26 18:47:00,18.214,18.226,18.085,18.187,450000.0
2008-03-26 18:48:00,18.107,18.188,18.085,18.122,350000.0
2008-03-26 18:49:00,18.097,18.203,18.097,18.139,300000.0
2008-03-26 18:50:00,18.23,18.237,18.116,18.203,950000.0
2008-03-26 18:51:00,18.057,18.155,18.037,18.037,350000.0
2008-03-26 18:52:00,18.075,18.183,18.07,18.102,500000.0
2008-03-26 18:53:00,18.133,18.178,18.02,18.111,400000.0
2008-03-26 18:54:00,18.161,18.161,18.02,18.128,350000.0
2008-03-26 18:55:00,18.145,18.159,18.042,18.159,550000.0
2008-03-26 18:56:00,18.072,18.166,18.038,18.125,450000.0
2008-03-26 18:57:00,18.06,18.189,18.06,18.122,500000.0
2008-03-26 18:58:00,18.084,18.177,18.044,18.113,550000.0
2008-03-26 18:59:00,18.096,18.184,18.067,18.067,600000.0
2008-03-26 19:00:00,18.082,18.155,18.082,18.155,350000.0
2008-03-26 19:01:00,18.045,18.128,17.978,17.991,300000.0
2008-03-26 19:02:00,18.084,18.192,18.058,18.058,550000.0
2008-03-26 19:03:00,18.116,18.144,18.035,18.144,400000.0
2008-03-26 19:04:00,18.091,18.107,18.012,18.03,350000.0
2008-03-26 19:05:00,18.044,18.104,17.993,18.056,400000.0
2008-03-26 19:06:00,18.151,18.192,18.048,18.048,400000.0
2008-03-26 19:07:00,18.125,18.164,18.044,18.044,550000.0
2008-03-26 19:08:00,18.049,18.152,18.004,18.08,500000.0
2008-03-26 19:09:00,18.152,18.152,18.056,18.088,200000.0
2008-03-26 19:10:00,18.037,18.178,18.037,18.178,500000.0
2008-03-26 19:11:00,18.191,18.191,18.109,18.185,550000.0
2008-03-26 19:12:00,18.137,18.169,18.011,18.076,500000.0
2008-03-26 19:13:00,18.094,18.216,18.073,18.177,600000.0
2008-03-26 19:14:00,18.173,18.173,18.046,18.086,400000.0
2008-03-26 19:15:00,18.113,18.187,18.113,18.162,350000.0
2008-03-26 19:16:00,18.079,18.16,18.047,18.139,300000.0
2008-03-26 19:17:00,18.137,18.213,18.097,18.115,200000.0
2008-03-26 19:18:00,18.174,18.183,18.054,18.137,550000.0
2008-03-26 19:19:00,18.226,18.226,18.107,18.197,450000.0
2008-03-26 19:20:00,18.148,18.215,18.121,18.215,550000.0
2008-03-26 19:21:00,18.292,18.344,18.153,18.153,550000.0
2008-03-26 19:22:00,18.284,18.299,18.163,18.291,500000.0
2008-03-26 19:23:00,18.273,18.315,18.194,18.196,450000.0
2008-03-26 19:24:00,18.234,18.317,18.205,18.247,350000.0
2008-03-26 19:25:00,18.202,18.303,18.173,18.239,500000.0
2008-03-26 19:26:00,18.257,18.273,18.204,18.204,400000.0
2008-03-26 19:27:00,18.262,18.284,18.162,18.244,400000.0
2008-03-26 19:28:00,18.247,18.247,18.127,18.127,300000.0
2008-03-26 19:29:00,18.157,18.253,18.132,18.138,350000.0
2008-03-26 19:30:00,18.272,18.272,18.129,18.165,400000.0
2008-03-26 19:31:00,18.273,18.282,18.185,18.276,500000.0
2008-03-26 19:32:00,18.24,18.243,18.11,18.149,400000.0
2008-03-26 19:33:00,18.121,18.247,18.121,18.238,450000.0
2008-03-26 19:34:00,18.192,18.318,18.176,18.176,400000.0
2008-03-26 19:35:00,18.17,18.189,18.169,18.189,300000.0
2008-03-26 19:37:00,18.282,18.306,18.191,18.234,300000.0
2008-03-26 19:38:00,18.28,18.314,18.269,18.269,250000.0
2008-03-26 19:39:00,18.293,18.309,18.208,18.245,350000.0
2008-03-26 19:40:00,18.3,18.3,18.212,18.221,400000.0
2008-03-26 19:41:00,18.242,18.242,18.188,18.188,100000.0
2008-03-26 19:42:00,18.3,18.335,18.222,18.222,400000.0
2008-03-26 19:43:00,18.208,18.318,18.208,18.228,500000.0
2008-03-26 19:44:00,18.273,18.328,18.167,18.314,350000.0
2008-03-26 19:45:00,18.278,18.29,18.217,18.29,300000.0
2008-03-26 19:46:00,18.178,18.236,18.178,18.202,250000.0
2008-03-26 19:47:00,18.308,18.373,18.237,18.237,400000.0
2008-03-26 19:48:00,18.257,18.366,18.246,18.319,350000.0
2008-03-26 19:49:00,18.324,18.331,18.235,18.235,350000.0
2008-03-26 19:50:00,18.382,18.382,18.269,18.381,450000.0
2008-03-26 19:51:00,18.347,18.385,18.28,18.385,400000.0
2008-03-26 19:52:00,18.357,18.357,18.263,18.349,450000.0
2008-03-26 19:53:00,18.32,18.401,18.249,18.323,550000.0
2008-03-26 19:54:00,18.301,18.349,18.293,18.325,300000.0
2008-03-26 19:55:00,18.388,18.388,18.289,18.289,400000.0
2008-03-26 19:56:00,18.396,18.397,18.281,18.395,250000.0
2008-03-26 19:57:00,18.378,18.402,18.297,18.397,400000.0
2008-03-26 19:58:00,18.345,18.38,18.254,18.271,400000.0
2008-03-26 19:59:00,18.383,18.383,18.273,18.365,350000.0
2008-03-26 20:00:00,18.267,18.374,18.254,18.374,350000.0
2008-03-26 20:01:00,18.369,18.389,18.268,18.389,350000.0
2008-03-26 20:02:00,18.311,18.37,18.271,18.37,500000.0
2008-03-26 20:03:00,18.367,18.367,18.277,18.314,300000.0
2008-03-26 20:04:00,18.241,18.349,18.241,18.269,250000.0
2008-03-26 20:05:00,18.323,18.323,18.245,18.245,250000.0
2008-03-26 20:06:00,18.241,18.292,18.21,18.246,450000.0
2008-03-26 20:07:00,18.231,18.287,18.206,18.226,400000.0
2008-03-26 20:08:00,18.206,18.275,18.187,18.2,550000.0
2008-03-26 20:09:00,18.249,18.288,18.163,18.288,400000.0
2008-03-26 20:10:00,18.261,18.298,18.165,18.298,450000.0
2008-03-26 20:11:00,18.273,18.285,18.185,18.257,400000.0
2008-03-26 20:12:00,18.218,18.286,18.173,18.173,250000.0
2008-03-26 20:13:00,18.231,18.271,18.155,18.174,500000.0
2008-03-26 20:14:00,18.231,18.269,18.17,18.266,300000.0
2008-03-26 20:15:00,18.278,18.284,18.151,18.151,300000.0
2008-03-26 20:16:00,18.293,18.302,18.197,18.242,400000.0
2008-03-26 20:17:00,18.257,18.306,18.208,18.297,400000.0
2008-03-26 20:18:00,18.188,18.38,18.188,18.277,350000.0
2008-03-26 20:19:00,18.274,18.287,18.183,18.206,350000.0
2008-03-26 20:20:00,18.244,18.303,18.156,18.303,400000.0
2008-03-26 20:21:00,18.216,18.278,18.162,18.181,350000.0
2008-03-26 20:22:00,18.194,18.255,18.17,18.218,400000.0
2008-03-26 20:23:00,18.245,18.257,18.166,18.196,400000.0
2008-03-26 20:24:00,18.207,18.258,18.185,18.258,400000.0
2008-03-26 20:25:00,18.275,18.275,18.141,18.27,500000.0
2008-03-26 20:26:00,18.18,18.284,18.18,18.254,350000.0
2008-03-26 20:27:00,18.256,18.271,18.178,18.178,300000.0
2008-03-26 20:28:00,18.147,18.282,18.128,18.282,400000.0
2008-03-26 20:29:00,18.21,18.296,18.21,18.296,300000.0
2008-03-26 20:30:00,18.218,18.294,18.192,18.215,400000.0
2008-03-26 20:31:00,18.274,18.329,18.209,18.209,300000.0
2008-03-26 20:32:00,18.209,18.297,18.194,18.213,350000.0
2008-03-26 20:33:00,18.292,18.315,18.207,18.244,550000.0
2008-03-26 20:34:00,18.177,18.301,18.176,18.301,400000.0
2008-03-26 20:35:00,18.298,18.299,18.165,18.165,400000.0
2008-03-26 20:36:00,18.22,18.222,18.22,18.222,100000.0
2008-03-26 20:38:00,18.308,18.308,18.152,18.225,400000.0
2008-03-26 20:39:00,18.254,18.327,18.22,18.327,550000.0
2008-03-26 20:40:00,18.324,18.33,18.192,18.297,500000.0
2008-03-26 20:41:00,18.317,18.317,18.169,18.227,300000.0
2008-03-26 20:42:00,18.249,18.265,18.249,18.265,100000.0
2008-03-26 20:43:00,18.185,18.193,18.185,18.193,100000.0
2008-03-26 20:44:00,18.252,18.325,18.216,18.216,350000.0
2008-03-26 20:45:00,18.223,18.309,18.205,18.309,400000.0
2008-03-26 20:46:00,18.286,18.324,18.197,18.324,300000.0
2008-03-26 20:47:00,18.254,18.34,18.254,18.34,150000.0
2008-03-26 20:48:00,18.312,18.334,18.299,18.299,250000.0
2008-03-26 20:49:00,18.274,18.31,18.191,18.292,400000.0
2008-03-26 20:50:00,18.182,18.309,18.182,18.309,550000.0
2008-03-26 20:51:00,18.199,18.335,18.199,18.204,500000.0
2008-03-26 20:53:00,18.249,18.249,18.209,18.21,150000.0
2008-03-26 20:54:00,18.291,18.313,18.242,18.313,350000.0
2008-03-26 20:55:00,18.256,18.393,18.235,18.242,450000.0
2008-03-26 20:56:00,18.26,18.358,18.206,18.206,350000.0
2008-03-26 20:57:00,18.199,18.32,18.167,18.32,350000.0
2008-03-26 20:58:00,18.325,18.33,18.283,18.291,400000.0
2008-03-26 20:59:00,18.18,18.323,18.18,18.206,550000.0
2008-03-26 21:00:00,18.268,18.354,18.23,18.321,400000.0
2008-03-26 21:01:00,18.252,18.389,18.246,18.343,550000.0
2008-03-26 21:02:00,18.335,18.366,18.277,18.282,450000.0
2008-03-26 21:03:00,18.233,18.385,18.233,18.299,200000.0
2008-03-26 21:04:00,18.31,18.342,18.247,18.34,400000.0
2008-03-26 21:05:00,18.311,18.344,18.297,18.316,350000.0
2008-03-26 21:06:00,18.345,18.345,18.263,18.332,350000.0
2008-03-26 21:07:00,18.368,18.368,18.313,18.313,100000.0
2008-03-26 21:09:00,18.301,18.411,18.269,18.371,550000.0
2008-03-26 21:10:00,18.29,18.357,18.231,18.324,300000.0
2008-03-26 21:11:00,18.33,18.37,18.321,18.321,250000.0
2008-03-26 21:12:00,18.335,18.362,18.219,18.28,400000.0
2008-03-26 21:13:00,18.323,18.323,18.323,18.323,100000.0
2008-03-26 21:14:00,18.279,18.34,18.25,18.34,300000.0
2008-03-26 21:15:00,18.321,18.321,18.215,18.274,350000.0
2008-03-26 21:16:00,18.285,18.285,18.285,18.285,50000.0
2008-03-26 21:17:00,18.29,18.349,18.29,18.349,100000.0
2008-03-26 21:18:00,18.271,18.358,18.247,18.247,400000.0
2008-03-26 21:19:00,18.321,18.353,18.273,18.353,400000.0
2008-03-26 21:20:00,18.354,18.354,18.228,18.228,450000.0
2008-03-26 21:21:00,18.262,18.348,18.215,18.215,350000.0
2008-03-26 21:22:00,18.285,18.348,18.228,18.277,550000.0
2008-03-26 21:23:00,18.314,18.314,18.314,18.314,50000.0
2008-03-26 21:24:00,18.344,18.344,18.22,18.319,150000.0
2008-03-26 21:25:00,18.231,18.341,18.197,18.303,350000.0
2008-03-26 21:26:00,18.341,18.341,18.266,18.266,250000.0
2008-03-26 21:27:00,18.312,18.312,18.222,18.222,250000.0
2008-03-26 21:29:00,18.34,18.368,18.296,18.322,350000.0
2008-03-26 21:30:00,18.334,18.366,18.264,18.264,350000.0
2008-03-26 21:31:00,18.357,18.372,18.264,18.264,650000.0
2008-03-26 21:32:00,18.306,18.35,18.263,18.282,450000.0
2008-03-26 21:33:00,18.287,18.362,18.275,18.333,400000.0
2008-03-26 21:34:00,18.338,18.338,18.21,18.28,400000.0
2008-03-26 21:35:00,18.297,18.374,18.297,18.371,300000.0
2008-03-26 21:37:00,18.285,18.387,18.252,18.322,500000.0
2008-03-26 21:38:00,18.376,18.417,18.249,18.249,250000.0
2008-03-26 21:39:00,18.279,18.317,18.245,18.245,200000.0
2008-03-26 21:40:00,18.332,18.361,18.229,18.361,600000.0
2008-03-26 21:41:00,18.353,18.353,18.342,18.342,100000.0
2008-03-26 21:42:00,18.346,18.348,18.258,18.258,200000.0
2008-03-26 21:43:00,18.347,18.365,18.231,18.231,300000.0
2008-03-26 21:44:00,18.316,18.363,18.316,18.363,100000.0
2008-03-26 21:45:00,18.372,18.372,18.233,18.368,200000.0
2008-03-26 21:46:00,18.334,18.334,18.292,18.292,100000.0
2008-03-26 21:47:00,18.339,18.372,18.232,18.353,200000.0
2008-03-26 21:48:00,18.345,18.353,18.219,18.3,350000.0
2008-03-26 21:49:00,18.274,18.346,18.216,18.253,450000.0
2008-03-26 21:50:00,18.353,18.353,18.336,18.336,100000.0
2008-03-26 21:51:00,18.302,18.319,18.197,18.293,250000.0
2008-03-26 21:52:00,18.216,18.334,18.192,18.236,800000.0
2008-03-26 21:53:00,18.304,18.335,18.232,18.232,350000.0
2008-03-26 21:54:00,18.318,18.318,18.294,18.298,150000.0
2008-03-26 21:55:00,18.2,18.297,18.186,18.291,400000.0
2008-03-26 21:56:00,18.337,18.343,18.248,18.258,350000.0
2008-03-26 21:58:00,18.268,18.317,18.216,18.253,400000.0
2008-03-26 21:59:00,18.235,18.323,18.235,18.297,350000.0
2008-03-26 22:00:00,18.33,18.334,18.192,18.334,650000.0
2008-03-26 22:01:00,18.217,18.231,18.217,18.231,100000.0
2008-03-26 22:02:00,18.204,18.288,18.204,18.266,150000.0
2008-03-26 22:03:00,18.261,18.312,18.232,18.306,300000.0
2008-03-26 22:04:00,18.322,18.322,18.228,18.247,500000.0
2008-03-26 22:06:00,18.293,18.295,18.26,18.295,150000.0
2008-03-26 22:07:00,18.264,18.264,18.264,18.264,50000.0
2008-03-26 22:08:00,18.289,18.341,18.226,18.297,500000.0
2008-03-26 22:09:00,18.336,18.346,18.242,18.346,400000.0
2008-03-26 22:10:00,18.351,18.351,18.238,18.238,250000.0
2008-03-26 22:11:00,18.288,18.339,18.255,18.296,450000.0
2008-03-26 22:12:00,18.349,18.349,18.349,18.349,50000.0
2008-03-26 22:13:00,18.297,18.308,18.235,18.289,300000.0
2008-03-26 22:14:00,18.263,18.338,18.209,18.338,350000.0
2008-03-26 22:17:00,18.3,18.367,18.253,18.312,600000.0
2008-03-26 22:18:00,18.235,18.319,18.235,18.319,200000.0
2008-03-26 22:20:00,18.236,18.307,18.236,18.307,100000.0
2008-03-26 22:21:00,18.328,18.371,18.233,18.299,300000.0
2008-03-26 22:22:00,18.256,18.43,18.237,18.326,700000.0
2008-03-26 22:24:00,18.23,18.317,18.223,18.317,300000.0
2008-03-26 22:25:00,18.295,18.372,18.266,18.266,300000.0
2008-03-26 22:26:00,18.203,18.334,18.203,18.254,550000.0
2008-03-26 22:27:00,18.293,18.316,18.241,18.307,350000.0
2008-03-26 22:28:00,18.321,18.346,18.261,18.316,450000.0
2008-03-26 22:29:00,18.306,18.351,18.259,18.334,350000.0
2008-03-26 22:30:00,18.223,18.295,18.223,18.223,150000.0
2008-03-26 22:31:00,18.332,18.332,18.313,18.313,100000.0
2008-03-26 22:32:00,18.357,18.357,18.313,18.313,100000.0
2008-03-26 22:33:00,18.307,18.364,18.307,18.364,100000.0
2008-03-26 22:34:00,18.304,18.361,18.21,18.21,350000.0
2008-03-26 22:36:00,18.283,18.283,18.283,18.283,50000.0
2008-03-26 22:37:00,18.316,18.336,18.264,18.303,400000.0
2008-03-26 22:38:00,18.298,18.355,18.262,18.304,300000.0
2008-03-26 22:40:00,18.338,18.351,18.234,18.351,400000.0
2008-03-26 22:41:00,18.351,18.351,18.264,18.264,100000.0
2008-03-26 22:42:00,18.247,18.353,18.233,18.253,350000.0
2008-03-26 22:43:00,18.266,18.338,18.219,18.338,350000.0
2008-03-26 22:44:00,18.236,18.324,18.236,18.324,100000.0
2008-03-26 22:45:00,18.231,18.273,18.231,18.273,150000.0
2008-03-26 22:47:00,18.304,18.304,18.273,18.273,100000.0
2008-03-26 22:48:00,18.3,18.343,18.255,18.343,300000.0
2008-03-26 22:49:00,18.296,18.372,18.253,18.37,350000.0
2008-03-26 22:50:00,18.382,18.382,18.228,18.344,350000.0
2008-03-26 22:51:00,18.361,18.361,18.269,18.327,300000.0
2008-03-26 22:52:00,18.352,18.352,18.261,18.261,150000.0
2008-03-26 22:53:00,18.253,18.253,18.253,18.253,50000.0
2008-03-26 22:55:00,18.27,18.358,18.27,18.31,350000.0
2008-03-26 22:56:00,18.335,18.405,18.335,18.405,100000.0
2008-03-26 22:57:00,18.323,18.398,18.323,18.364,300000.0
2008-03-26 22:58:00,18.318,18.333,18.318,18.331,200000.0
2008-03-26 22:59:00,18.335,18.379,18.285,18.363,300000.0
2008-03-26 23:00:00,18.331,18.38,18.292,18.337,400000.0
2008-03-26 23:01:00,18.339,18.385,18.339,18.381,350000.0
2008-03-26 23:02:00,18.278,18.364,18.278,18.364,100000.0
2008-03-26 23:03:00,18.353,18.408,18.353,18.408,300000.0
2008-03-26 23:04:00,18.389,18.389,18.31,18.32,200000.0
2008-03-26 23:06:00,18.334,18.412,18.304,18.409,350000.0
2008-03-26 23:07:00,18.301,18.384,18.301,18.384,300000.0
2008-03-26 23:08:00,18.403,18.404,18.325,18.39,200000.0
2008-03-26 23:09:00,18.321,18.399,18.291,18.396,350000.0
2008-03-26 23:10:00,18.402,18.402,18.3,18.3,100000.0
2008-03-26 23:11:00,18.325,18.386,18.325,18.386,100000.0
2008-03-26 23:12:00,18.325,18.402,18.3,18.3,200000.0
2008-03-26 23:13:00,18.409,18.409,18.376,18.376,200000.0
2008-03-26 23:14:00,18.405,18.409,18.288,18.288,350000.0
2008-03-26 23:15:00,18.398,18.406,18.356,18.373,450000.0
2008-03-26 23:16:00,18.4,18.406,18.4,18.406,100000.0
2008-03-26 23:20:00,18.297,18.407,18.294,18.407,400000.0
2008-03-26 23:23:00,18.391,18.392,18.302,18.392,250000.0
2008-03-26 23:26:00,18.414,18.42,18.333,18.42,400000.0
2008-03-26 23:29:00,18.334,18.412,18.304,18.409,350000.0
2008-03-26 23:30:00,18.409,18.409,18.31,18.31,100000.0
2008-03-26 23:32:00,18.324,18.406,18.276,18.406,350000.0
2008-03-26 23:33:00,18.286,18.342,18.281,18.281,150000.0
2008-03-26 23:34:00,18.417,18.417,18.29,18.379,400000.0
2008-03-26 23:35:00,18.336,18.399,18.284,18.306,400000.0
2008-03-26 23:40:00,18.328,18.403,18.294,18.403,500000.0
2008-03-26 23:50:00,18.333,18.411,18.276,18.276,350000.0
2008-03-27 00:00:00,18.374,18.376,18.294,18.372,350000.0
2008-03-27 00:01:00,18.348,18.389,18.251,18.347,550000.0
2008-03-27 00:02:00,18.409,18.416,18.288,18.321,500000.0
2008-03-27 00:03:00,18.312,18.389,18.304,18.328,350000.0
2008-03-27 00:04:00,18.384,18.415,18.325,18.415,350000.0
2008-03-27 00:05:00,18.364,18.407,18.364,18.377,250000.0
2008-03-27 00:06:00,18.394,18.394,18.266,18.328,250000.0
2008-03-27 00:07:00,18.308,18.353,18.308,18.353,100000.0
2008-03-27 00:08:00,18.389,18.389,18.258,18.353,500000.0
2008-03-27 00:09:00,18.382,18.382,18.288,18.346,500000.0
2008-03-27 00:10:00,18.304,18.371,18.268,18.371,300000.0
2008-03-27 00:11:00,18.333,18.394,18.333,18.391,450000.0
2008-03-27 00:12:00,18.278,18.43,18.278,18.371,450000.0
2008-03-27 00:13:00,18.337,18.411,18.318,18.323,300000.0
2008-03-27 00:14:00,18.411,18.411,18.336,18.336,250000.0
2008-03-27 00:15:00,18.306,18.401,18.306,18.401,250000.0
2008-03-27 00:16:00,18.418,18.418,18.35,18.373,200000.0
2008-03-27 00:17:00,18.401,18.404,18.332,18.332,250000.0
2008-03-27 00:18:00,18.379,18.422,18.368,18.422,350000.0
2008-03-27 00:19:00,18.375,18.432,18.35,18.358,350000.0
2008-03-27 00:20:00,18.421,18.432,18.351,18.432,250000.0
2008-03-27 00:21:00,18.353,18.426,18.353,18.426,100000.0
2008-03-27 00:22:00,18.41,18.41,18.41,18.41,50000.0
2008-03-27 00:23:00,18.384,18.403,18.328,18.398,400000.0
2008-03-27 00:24:00,18.387,18.416,18.264,18.408,550000.0
2008-03-27 00:25:00,18.375,18.436,18.303,18.436,400000.0
2008-03-27 00:26:00,18.406,18.433,18.305,18.433,300000.0
2008-03-27 00:27:00,18.422,18.422,18.281,18.281,350000.0
2008-03-27 00:28:00,18.389,18.438,18.351,18.428,400000.0
2008-03-27 00:29:00,18.372,18.399,18.364,18.364,250000.0
2008-03-27 00:30:00,18.401,18.411,18.297,18.326,250000.0
2008-03-27 00:32:00,18.324,18.408,18.324,18.362,400000.0
2008-03-27 00:33:00,18.373,18.426,18.297,18.297,450000.0
2008-03-27 00:34:00,18.412,18.432,18.335,18.335,550000.0
2008-03-27 00:35:00,18.406,18.408,18.356,18.408,400000.0
2008-03-27 00:36:00,18.353,18.407,18.258,18.407,300000.0
2008-03-27 00:37:00,18.381,18.393,18.261,18.261,300000.0
2008-03-27 00:38:00,18.369,18.377,18.319,18.368,400000.0
2008-03-27 00:39:00,18.282,18.371,18.272,18.331,550000.0
2008-03-27 00:40:00,18.409,18.411,18.376,18.411,250000.0
2008-03-27 00:41:00,18.327,18.381,18.305,18.381,200000.0
2008-03-27 00:43:00,18.371,18.413,18.344,18.371,500000.0
2008-03-27 00:44:00,18.341,18.374,18.341,18.374,100000.0
2008-03-27 00:45:00,18.328,18.401,18.322,18.392,500000.0
2008-03-27 00:47:00,18.338,18.379,18.338,18.379,150000.0
2008-03-27 00:49:00,18.339,18.398,18.333,18.398,350000.0
2008-03-27 00:50:00,18.351,18.401,18.32,18.37,550000.0
2008-03-27 00:51:00,18.353,18.42,18.353,18.359,200000.0
2008-03-27 00:54:00,18.414,18.436,18.321,18.436,200000.0
2008-03-27 00:56:00,18.384,18.394,18.282,18.374,300000.0
2008-03-27 00:57:00,18.388,18.391,18.318,18.347,300000.0
2008-03-27 00:58:00,18.376,18.376,18.376,18.376,50000.0
2008-03-27 00:59:00,18.336,18.443,18.336,18.408,600000.0
2008-03-27 01:00:00,18.43,18.434,18.334,18.434,350000.0
2008-03-27 01:01:00,18.401,18.437,18.303,18.362,900000.0
2008-03-27 01:02:00,18.427,18.427,18.296,18.298,300000.0
2008-03-27 01:06:00,18.414,18.45,18.329,18.414,500000.0
2008-03-27 01:08:00,18.358,18.358,18.358,18.358,50000.0
2008-03-27 01:09:00,18.442,18.442,18.364,18.371,350000.0
2008-03-27 01:10:00,18.307,18.402,18.246,18.392,700000.0
2008-03-27 01:11:00,18.389,18.409,18.295,18.334,350000.0
2008-03-27 01:13:00,18.402,18.428,18.338,18.413,350000.0
2008-03-27 01:14:00,18.356,18.362,18.306,18.362,300000.0
2008-03-27 01:15:00,18.312,18.418,18.312,18.336,300000.0
2008-03-27 01:16:00,18.301,18.456,18.301,18.414,400000.0
2008-03-27 01:17:00,18.388,18.414,18.311,18.386,350000.0
2008-03-27 01:18:00,18.419,18.419,18.331,18.404,450000.0
2008-03-27 01:19:00,18.33,18.423,18.323,18.34,400000.0
2008-03-27 01:20:00,18.377,18.412,18.311,18.38,450000.0
2008-03-27 01:21:00,18.344,18.394,18.328,18.394,400000.0
2008-03-27 01:22:00,18.333,18.378,18.333,18.333,350000.0
2008-03-27 01:23:00,18.372,18.42,18.316,18.42,350000.0
2008-03-27 01:24:00,18.392,18.397,18.301,18.393,500000.0
2008-03-27 01:25:00,18.399,18.399,18.339,18.352,250000.0
2008-03-27 01:26:00,18.384,18.406,18.327,18.406,350000.0
2008-03-27 01:27:00,18.371,18.371,18.363,18.363,150000.0
2008-03-27 01:28:00,18.355,18.407,18.339,18.343,350000.0
2008-03-27 01:29:00,18.356,18.427,18.285,18.345,500000.0
2008-03-27 01:30:00,18.375,18.397,18.316,18.316,400000.0
2008-03-27 01:31:00,18.42,18.42,18.359,18.395,400000.0
2008-03-27 01:32:00,18.4,18.411,18.303,18.376,500000.0
2008-03-27 01:34:00,18.39,18.404,18.337,18.404,400000.0
2008-03-27 01:35:00,18.424,18.424,18.302,18.423,400000.0
2008-03-27 01:36:00,18.361,18.424,18.331,18.331,300000.0
2008-03-27 01:37:00,18.375,18.441,18.343,18.343,350000.0
2008-03-27 01:38:00,18.389,18.389,18.344,18.389,350000.0
2008-03-27 01:39:00,18.343,18.423,18.297,18.325,300000.0
2008-03-27 01:40:00,18.4,18.412,18.29,18.373,550000.0
2008-03-27 01:41:00,18.378,18.38,18.335,18.337,250000.0
2008-03-27 01:42:00,18.336,18.405,18.305,18.405,250000.0
2008-03-27 01:43:00,18.344,18.409,18.307,18.307,350000.0
2008-03-27 01:44:00,18.363,18.41,18.29,18.297,400000.0
2008-03-27 01:45:00,18.433,18.433,18.295,18.406,400000.0
2008-03-27 01:46:00,18.444,18.457,18.365,18.392,250000.0
2008-03-27 01:47:00,18.338,18.425,18.302,18.372,400000.0
2008-03-27 01:48:00,18.424,18.428,18.324,18.428,350000.0
2008-03-27 01:49:00,18.323,18.451,18.323,18.407,300000.0
2008-03-27 01:50:00,18.438,18.455,18.368,18.411,400000.0
2008-03-27 01:51:00,18.422,18.425,18.3,18.351,400000.0
2008-03-27 01:52:00,18.34,18.419,18.34,18.414,250000.0
2008-03-27 01:53:00,18.35,18.44,18.295,18.44,350000.0
2008-03-27 01:54:00,18.427,18.427,18.327,18.351,250000.0
2008-03-27 01:55:00,18.33,18.42,18.296,18.42,600000.0
2008-03-27 01:56:00,18.432,18.433,18.347,18.429,400000.0
2008-03-27 01:57:00,18.312,18.415,18.312,18.367,400000.0
2008-03-27 01:58:00,18.336,18.374,18.294,18.334,300000.0
2008-03-27 01:59:00,18.334,18.401,18.305,18.4,350000.0
2008-03-27 02:00:00,18.361,18.365,18.321,18.328,200000.0
2008-03-27 02:01:00,18.339,18.339,18.276,18.276,100000.0
2008-03-27 02:02:00,18.348,18.353,18.25,18.353,250000.0
2008-03-27 02:03:00,18.337,18.397,18.321,18.335,350000.0
2008-03-27 02:04:00,18.31,18.39,18.301,18.357,300000.0
2008-03-27 02:05:00,18.269,18.387,18.269,18.347,350000.0
2008-03-27 02:06:00,18.295,18.348,18.295,18.313,250000.0
2008-03-27 02:07:00,18.224,18.338,18.224,18.318,250000.0
2008-03-27 02:08:00,18.297,18.372,18.297,18.345,400000.0
2008-03-27 02:09:00,18.326,18.37,18.255,18.31,550000.0
2008-03-27 02:10:00,18.374,18.381,18.33,18.349,400000.0
2008-03-27 02:11:00,18.331,18.379,18.261,18.296,550000.0
2008-03-27 02:13:00,18.389,18.418,18.286,18.368,400000.0
2008-03-27 02:14:00,18.265,18.366,18.23,18.359,400000.0
2008-03-27 02:15:00,18.374,18.377,18.259,18.326,350000.0
2008-03-27 02:16:00,18.292,18.343,18.266,18.301,300000.0
2008-03-27 02:17:00,18.36,18.36,18.222,18.281,400000.0
2008-03-27 02:18:00,18.271,18.359,18.216,18.226,250000.0
2008-03-27 02:19:00,18.378,18.378,18.252,18.341,500000.0
2008-03-27 02:20:00,18.278,18.352,18.21,18.352,500000.0
2008-03-27 02:21:00,18.343,18.387,18.245,18.245,400000.0
2008-03-27 02:22:00,18.392,18.393,18.384,18.389,200000.0
2008-03-27 02:23:00,18.237,18.259,18.237,18.259,100000.0
2008-03-27 02:24:00,18.292,18.345,18.292,18.345,100000.0
2008-03-27 02:25:00,18.336,18.363,18.216,18.363,350000.0
2008-03-27 02:26:00,18.373,18.373,18.261,18.323,400000.0
2008-03-27 02:27:00,18.341,18.341,18.339,18.339,100000.0
2008-03-27 02:28:00,18.268,18.353,18.225,18.242,450000.0
2008-03-27 02:29:00,18.367,18.367,18.247,18.343,400000.0
2008-03-27 02:30:00,18.263,18.335,18.226,18.226,300000.0
2008-03-27 02:33:00,18.347,18.347,18.326,18.326,100000.0
2008-03-27 02:35:00,18.302,18.357,18.302,18.357,300000.0
2008-03-27 02:36:00,18.287,18.362,18.287,18.3,250000.0
2008-03-27 02:37:00,18.349,18.349,18.249,18.249,100000.0
2008-03-27 02:38:00,18.39,18.391,18.277,18.325,500000.0
2008-03-27 02:39:00,18.358,18.363,18.259,18.265,300000.0
2008-03-27 02:40:00,18.358,18.408,18.33,18.33,400000.0
2008-03-27 02:41:00,18.274,18.381,18.271,18.271,200000.0
2008-03-27 02:42:00,18.344,18.344,18.226,18.234,300000.0
2008-03-27 02:43:00,18.403,18.403,18.281,18.281,300000.0
2008-03-27 02:44:00,18.287,18.329,18.287,18.329,350000.0
2008-03-27 02:45:00,18.363,18.371,18.287,18.338,400000.0
2008-03-27 02:46:00,18.36,18.404,18.313,18.313,500000.0
2008-03-27 02:47:00,18.253,18.363,18.253,18.362,250000.0
2008-03-27 02:48:00,18.368,18.368,18.345,18.345,100000.0
2008-03-27 02:49:00,18.319,18.381,18.258,18.352,500000.0
2008-03-27 02:50:00,18.402,18.402,18.273,18.315,350000.0
2008-03-27 02:51:00,18.422,18.422,18.339,18.339,100000.0
2008-03-27 02:52:00,18.354,18.354,18.33,18.343,300000.0
2008-03-27 02:53:00,18.343,18.383,18.29,18.331,300000.0
2008-03-27 02:55:00,18.379,18.415,18.317,18.322,400000.0
2008-03-27 02:56:00,18.323,18.374,18.299,18.374,400000.0
2008-03-27 03:00:00,18.32,18.337,18.32,18.337,100000.0
2008-03-27 03:01:00,18.322,18.423,18.322,18.326,350000.0
2008-03-27 03:04:00,18.423,18.423,18.331,18.401,400000.0
2008-03-27 03:05:00,18.406,18.437,18.379,18.379,300000.0
2008-03-27 03:06:00,18.4,18.417,18.348,18.398,450000.0
2008-03-27 03:07:00,18.374,18.374,18.374,18.374,50000.0
2008-03-27 03:08:00,18.42,18.454,18.312,18.312,300000.0
2008-03-27 03:09:00,18.323,18.353,18.323,18.353,150000.0
2008-03-27 03:10:00,18.317,18.396,18.317,18.384,250000.0
2008-03-27 03:11:00,18.322,18.363,18.319,18.338,400000.0
2008-03-27 03:12:00,18.338,18.363,18.317,18.363,350000.0
2008-03-27 03:13:00,18.304,18.336,18.304,18.336,100000.0
2008-03-27 03:14:00,18.381,18.382,18.274,18.341,700000.0
2008-03-27 03:16:00,18.381,18.381,18.256,18.256,400000.0
2008-03-27 03:18:00,18.397,18.397,18.362,18.362,150000.0
2008-03-27 03:20:00,18.375,18.394,18.316,18.388,550000.0
2008-03-27 03:21:00,18.334,18.334,18.309,18.309,100000.0
2008-03-27 03:22:00,18.315,18.391,18.304,18.372,550000.0
2008-03-27 03:23:00,18.345,18.409,18.334,18.347,350000.0
2008-03-27 03:24:00,18.279,18.358,18.279,18.358,150000.0
2008-03-27 03:25:00,18.384,18.396,18.35,18.361,400000.0
2008-03-27 03:29:00,18.211,18.341,18.211,18.341,400000.0
2008-03-27 03:30:00,18.237,18.33,18.237,18.284,200000.0
2008-03-27 03:33:00,18.318,18.393,18.254,18.34,650000.0
2008-03-27 03:35:00,18.346,18.352,18.213,18.213,400000.0
2008-03-27 03:36:00,18.331,18.386,18.256,18.386,400000.0
2008-03-27 03:37:00,18.366,18.404,18.273,18.39,500000.0
2008-03-27 03:38:00,18.348,18.376,18.236,18.299,200000.0
2008-03-27 03:39:00,18.325,18.382,18.325,18.339,300000.0
2008-03-27 03:40:00,18.378,18.378,18.318,18.374,250000.0
2008-03-27 03:41:00,18.214,18.363,18.214,18.222,350000.0
2008-03-27 03:42:00,18.339,18.411,18.285,18.285,350000.0
2008-03-27 03:43:00,18.27,18.34,18.236,18.314,350000.0
2008-03-27 03:44:00,18.33,18.33,18.198,18.253,450000.0
2008-03-27 03:45:00,18.253,18.34,18.228,18.228,300000.0
2008-03-27 03:46:00,18.273,18.365,18.259,18.361,400000.0
2008-03-27 03:48:00,18.262,18.341,18.251,18.318,350000.0
2008-03-27 03:49:00,18.349,18.349,18.199,18.222,400000.0
2008-03-27 03:50:00,18.334,18.367,18.224,18.349,400000.0
2008-03-27 03:51:00,18.246,18.34,18.172,18.34,550000.0
2008-03-27 03:52:00,18.361,18.361,18.214,18.302,250000.0
2008-03-27 03:53:00,18.277,18.33,18.216,18.328,350000.0
2008-03-27 03:54:00,18.334,18.339,18.202,18.279,400000.0
2008-03-27 03:55:00,18.21,18.327,18.18,18.327,350000.0
2008-03-27 03:56:00,18.338,18.341,18.232,18.341,400000.0
2008-03-27 03:57:00,18.285,18.294,18.213,18.222,450000.0
2008-03-27 03:59:00,18.263,18.347,18.191,18.191,750000.0
2008-03-27 04:00:00,18.292,18.292,18.205,18.205,250000.0
2008-03-27 04:01:00,18.282,18.334,18.205,18.25,300000.0
2008-03-27 04:02:00,18.268,18.268,18.138,18.138,350000.0
2008-03-27 04:03:00,18.273,18.319,18.21,18.319,500000.0
2008-03-27 04:04:00,18.234,18.281,18.177,18.281,350000.0
2008-03-27 04:05:00,18.223,18.288,18.186,18.286,350000.0
2008-03-27 04:06:00,18.215,18.264,18.116,18.264,400000.0
2008-03-27 04:07:00,18.255,18.28,18.199,18.259,250000.0
2008-03-27 04:08:00,18.193,18.335,18.193,18.317,350000.0
2008-03-27 04:09:00,18.26,18.328,18.178,18.303,550000.0
2008-03-27 04:10:00,18.175,18.323,18.175,18.28,450000.0
2008-03-27 04:11:00,18.16,18.271,18.158,18.191,350000.0
2008-03-27 04:12:00,18.21,18.336,18.21,18.282,300000.0
2008-03-27 04:13:00,18.234,18.352,18.194,18.21,550000.0
2008-03-27 04:14:00,18.261,18.33,18.2,18.33,500000.0
2008-03-27 04:15:00,18.245,18.302,18.18,18.219,400000.0
2008-03-27 04:16:00,18.265,18.304,18.164,18.25,500000.0
2008-03-27 04:17:00,18.206,18.3,18.206,18.299,400000.0
2008-03-27 04:18:00,18.302,18.308,18.224,18.286,250000.0
2008-03-27 04:20:00,18.276,18.286,18.188,18.286,250000.0
2008-03-27 04:22:00,18.187,18.263,18.187,18.263,100000.0
2008-03-27 04:23:00,18.195,18.195,18.195,18.195,50000.0
2008-03-27 04:24:00,18.282,18.31,18.176,18.278,300000.0
2008-03-27 04:25:00,18.309,18.316,18.283,18.283,150000.0
2008-03-27 04:26:00,18.254,18.336,18.179,18.214,400000.0
2008-03-27 04:27:00,18.227,18.346,18.227,18.322,300000.0
2008-03-27 04:28:00,18.215,18.285,18.215,18.237,150000.0
2008-03-27 04:29:00,18.274,18.326,18.189,18.269,600000.0
2008-03-27 04:30:00,18.212,18.24,18.212,18.24,100000.0
2008-03-27 04:31:00,18.315,18.315,18.23,18.262,250000.0
2008-03-27 04:32:00,18.221,18.276,18.221,18.276,200000.0
2008-03-27 04:33:00,18.286,18.286,18.149,18.214,300000.0
2008-03-27 04:34:00,18.264,18.264,18.258,18.258,100000.0
2008-03-27 04:35:00,18.232,18.306,18.218,18.306,150000.0
2008-03-27 04:36:00,18.215,18.215,18.215,18.215,50000.0
2008-03-27 04:37:00,18.263,18.301,18.198,18.26,300000.0
2008-03-27 04:38:00,18.251,18.251,18.251,18.251,50000.0
2008-03-27 04:39:00,18.248,18.305,18.194,18.229,700000.0
2008-03-27 04:40:00,18.249,18.335,18.183,18.281,400000.0
2008-03-27 04:41:00,18.267,18.273,18.185,18.185,350000.0
2008-03-27 04:42:00,18.154,18.3,18.154,18.3,350000.0
2008-03-27 04:43:00,18.192,18.28,18.152,18.28,750000.0
2008-03-27 04:45:00,18.206,18.332,18.206,18.295,650000.0
2008-03-27 04:46:00,18.209,18.347,18.209,18.289,650000.0
2008-03-27 04:48:00,18.214,18.312,18.19,18.254,250000.0
2008-03-27 04:49:00,18.306,18.31,18.185,18.31,300000.0
2008-03-27 04:50:00,18.176,18.278,18.168,18.188,300000.0
2008-03-27 04:52:00,18.265,18.277,18.173,18.277,250000.0
2008-03-27 04:54:00,18.326,18.326,18.255,18.255,200000.0
2008-03-27 04:56:00,18.325,18.325,18.294,18.296,150000.0
2008-03-27 04:57:00,18.329,18.329,18.247,18.296,200000.0
2008-03-27 04:59:00,18.262,18.322,18.237,18.267,350000.0
2008-03-27 05:00:00,18.21,18.291,18.21,18.247,400000.0
2008-03-27 05:01:00,18.285,18.288,18.188,18.288,250000.0
2008-03-27 05:02:00,18.246,18.254,18.246,18.254,100000.0
2008-03-27 05:03:00,18.298,18.298,18.176,18.244,300000.0
2008-03-27 05:04:00,18.266,18.288,18.207,18.207,150000.0
2008-03-27 05:07:00,18.318,18.324,18.227,18.324,300000.0
2008-03-27 05:08:00,18.335,18.363,18.239,18.239,350000.0
2008-03-27 05:10:00,18.229,18.229,18.218,18.218,100000.0
2008-03-27 05:11:00,18.223,18.325,18.223,18.234,500000.0
2008-03-27 05:12:00,18.333,18.344,18.248,18.256,200000.0
2008-03-27 05:15:00,18.291,18.32,18.202,18.314,450000.0
2008-03-27 05:16:00,18.175,18.306,18.165,18.306,550000.0
2008-03-27 05:17:00,18.207,18.32,18.207,18.292,250000.0
2008-03-27 05:21:00,18.301,18.302,18.212,18.302,250000.0
2008-03-27 05:25:00,18.347,18.347,18.252,18.252,150000.0
2008-03-27 05:26:00,18.317,18.32,18.317,18.32,150000.0
2008-03-27 05:27:00,18.334,18.334,18.243,18.281,150000.0
2008-03-27 05:29:00,18.291,18.358,18.216,18.347,300000.0
2008-03-27 05:30:00,18.166,18.298,18.166,18.298,200000.0
2008-03-27 05:32:00,18.198,18.306,18.198,18.306,100000.0
2008-03-27 05:33:00,18.286,18.308,18.286,18.308,100000.0
2008-03-27 05:34:00,18.267,18.267,18.19,18.19,200000.0
2008-03-27 05:35:00,18.317,18.329,18.214,18.227,200000.0
2008-03-27 05:36:00,18.285,18.285,18.285,18.285,50000.0
2008-03-27 05:38:00,18.244,18.353,18.244,18.353,250000.0
2008-03-27 05:39:00,18.276,18.289,18.226,18.289,200000.0
2008-03-27 05:40:00,18.189,18.308,18.189,18.221,600000.0
2008-03-27 05:41:00,18.296,18.319,18.233,18.281,400000.0
2008-03-27 05:43:00,18.294,18.328,18.249,18.328,400000.0
2008-03-27 05:44:00,18.316,18.316,18.316,18.316,50000.0
2008-03-27 05:45:00,18.256,18.256,18.241,18.241,100000.0
2008-03-27 05:47:00,18.327,18.327,18.251,18.251,100000.0
2008-03-27 05:48:00,18.335,18.335,18.249,18.283,200000.0
2008-03-27 05:49:00,18.331,18.331,18.284,18.331,200000.0
2008-03-27 05:52:00,18.336,18.336,18.292,18.292,150000.0
2008-03-27 05:53:00,18.286,18.341,18.286,18.294,300000.0
2008-03-27 05:56:00,18.288,18.337,18.244,18.337,250000.0
2008-03-27 05:57:00,18.335,18.335,18.335,18.335,50000.0
2008-03-27 06:01:00,18.232,18.379,18.232,18.341,550000.0
2008-03-27 06:03:00,18.202,18.293,18.172,18.282,550000.0
2008-03-27 06:04:00,18.349,18.349,18.266,18.307,300000.0
2008-03-27 06:06:00,18.288,18.344,18.26,18.319,300000.0
2008-03-27 06:08:00,18.276,18.276,18.249,18.249,100000.0
2008-03-27 06:11:00,18.34,18.34,18.34,18.34,50000.0
2008-03-27 06:12:00,18.258,18.339,18.203,18.23,400000.0
2008-03-27 06:20:00,18.262,18.335,18.257,18.263,300000.0
2008-03-27 06:21:00,18.283,18.339,18.264,18.264,400000.0
2008-03-27 06:22:00,18.328,18.328,18.231,18.302,450000.0
2008-03-27 06:23:00,18.32,18.32,18.306,18.306,100000.0
2008-03-27 06:24:00,18.357,18.363,18.244,18.244,300000.0
2008-03-27 06:25:00,18.386,18.415,18.264,18.264,400000.0
2008-03-27 06:26:00,18.313,18.371,18.313,18.371,100000.0
2008-03-27 06:27:00,18.332,18.341,18.248,18.318,300000.0
2008-03-27 06:28:00,18.275,18.275,18.275,18.275,100000.0
2008-03-27 06:30:00,18.31,18.409,18.295,18.315,500000.0
2008-03-27 06:31:00,18.318,18.379,18.258,18.258,350000.0
2008-03-27 06:32:00,18.292,18.383,18.292,18.331,200000.0
2008-03-27 06:33:00,18.293,18.409,18.293,18.384,350000.0
2008-03-27 06:34:00,18.26,18.399,18.26,18.286,400000.0
2008-03-27 06:35:00,18.366,18.366,18.257,18.257,400000.0
2008-03-27 06:36:00,18.325,18.382,18.262,18.382,250000.0
2008-03-27 06:37:00,18.383,18.391,18.287,18.346,400000.0
2008-03-27 06:38:00,18.244,18.379,18.244,18.379,350000.0
2008-03-27 06:39:00,18.279,18.293,18.279,18.293,150000.0
2008-03-27 06:40:00,18.348,18.348,18.245,18.258,300000.0
2008-03-27 06:41:00,18.23,18.346,18.224,18.264,350000.0
2008-03-27 06:42:00,18.239,18.368,18.239,18.356,350000.0
2008-03-27 06:43:00,18.378,18.378,18.22,18.336,450000.0
2008-03-27 06:44:00,18.249,18.348,18.217,18.348,400000.0
2008-03-27 06:45:00,18.363,18.363,18.221,18.332,800000.0
2008-03-27 06:46:00,18.345,18.353,18.345,18.353,100000.0
2008-03-27 06:47:00,18.285,18.327,18.215,18.305,200000.0
2008-03-27 06:49:00,18.374,18.374,18.22,18.22,350000.0
2008-03-27 06:50:00,18.228,18.365,18.228,18.234,400000.0
2008-03-27 06:51:00,18.306,18.361,18.306,18.361,300000.0
2008-03-27 06:52:00,18.234,18.371,18.234,18.371,350000.0
2008-03-27 06:53:00,18.289,18.321,18.241,18.241,400000.0
2008-03-27 06:54:00,18.267,18.344,18.263,18.263,300000.0
2008-03-27 06:55:00,18.301,18.342,18.264,18.315,350000.0
2008-03-27 06:56:00,18.306,18.339,18.214,18.339,300000.0
2008-03-27 06:57:00,18.356,18.364,18.308,18.308,350000.0
2008-03-27 06:58:00,18.282,18.309,18.236,18.309,250000.0
2008-03-27 06:59:00,18.243,18.341,18.201,18.218,750000.0
2008-03-27 07:00:00,18.183,18.299,18.164,18.233,500000.0
2008-03-27 07:01:00,18.234,18.339,18.221,18.229,550000.0
2008-03-27 07:02:00,18.267,18.311,18.207,18.26,300000.0
2008-03-27 07:03:00,18.274,18.306,18.224,18.278,500000.0
2008-03-27 07:04:00,18.282,18.311,18.215,18.215,250000.0
2008-03-27 07:05:00,18.271,18.359,18.271,18.317,400000.0
2008-03-27 07:06:00,18.279,18.344,18.227,18.242,400000.0
2008-03-27 07:07:00,18.313,18.318,18.22,18.317,350000.0
2008-03-27 07:08:00,18.224,18.338,18.224,18.249,600000.0
2008-03-27 07:09:00,18.324,18.332,18.249,18.297,400000.0
2008-03-27 07:10:00,18.224,18.328,18.211,18.307,350000.0
2008-03-27 07:11:00,18.252,18.252,18.25,18.25,100000.0
2008-03-27 07:12:00,18.318,18.318,18.249,18.249,100000.0
2008-03-27 07:13:00,18.236,18.367,18.227,18.227,400000.0
2008-03-27 07:14:00,18.242,18.351,18.242,18.258,400000.0
2008-03-27 07:15:00,18.284,18.312,18.199,18.312,300000.0
2008-03-27 07:16:00,18.268,18.3,18.238,18.3,150000.0
2008-03-27 07:17:00,18.28,18.326,18.231,18.275,200000.0
2008-03-27 07:18:00,18.203,18.278,18.19,18.278,300000.0
2008-03-27 07:19:00,18.336,18.346,18.23,18.294,550000.0
2008-03-27 07:20:00,18.25,18.329,18.223,18.287,350000.0
2008-03-27 07:21:00,18.295,18.327,18.245,18.327,400000.0
2008-03-27 07:22:00,18.295,18.302,18.213,18.299,550000.0
2008-03-27 07:23:00,18.284,18.305,18.208,18.213,350000.0
2008-03-27 07:24:00,18.265,18.334,18.21,18.334,300000.0
2008-03-27 07:25:00,18.329,18.329,18.21,18.329,300000.0
2008-03-27 07:26:00,18.299,18.319,18.238,18.319,300000.0
2008-03-27 07:29:00,18.277,18.309,18.244,18.244,400000.0
2008-03-27 07:30:00,18.253,18.318,18.194,18.214,550000.0
2008-03-27 07:31:00,18.266,18.355,18.218,18.351,400000.0
2008-03-27 07:32:00,18.198,18.239,18.198,18.239,100000.0
2008-03-27 07:33:00,18.278,18.326,18.238,18.326,350000.0
2008-03-27 07:34:00,18.238,18.367,18.236,18.367,400000.0
2008-03-27 07:35:00,18.3,18.341,18.232,18.27,250000.0
2008-03-27 07:36:00,18.332,18.332,18.234,18.316,250000.0
2008-03-27 07:37:00,18.342,18.342,18.253,18.257,250000.0
2008-03-27 07:38:00,18.257,18.321,18.197,18.321,450000.0
2008-03-27 07:39:00,18.305,18.343,18.192,18.319,400000.0
2008-03-27 07:40:00,18.278,18.31,18.247,18.31,350000.0
2008-03-27 07:41:00,18.294,18.345,18.223,18.24,400000.0
2008-03-27 07:42:00,18.327,18.327,18.197,18.242,350000.0
2008-03-27 07:43:00,18.338,18.338,18.199,18.308,550000.0
2008-03-27 07:44:00,18.323,18.338,18.26,18.338,400000.0
2008-03-27 07:45:00,18.327,18.35,18.268,18.268,350000.0
2008-03-27 07:46:00,18.343,18.343,18.212,18.297,550000.0
2008-03-27 07:47:00,18.239,18.351,18.217,18.217,350000.0
2008-03-27 07:48:00,18.244,18.324,18.197,18.197,550000.0
2008-03-27 07:49:00,18.208,18.338,18.208,18.245,250000.0
2008-03-27 07:50:00,18.338,18.338,18.233,18.287,450000.0
2008-03-27 07:52:00,18.306,18.306,18.195,18.195,350000.0
2008-03-27 07:53:00,18.278,18.336,18.206,18.237,400000.0
2008-03-27 07:54:00,18.282,18.33,18.223,18.249,350000.0
2008-03-27 07:56:00,18.338,18.342,18.243,18.243,400000.0
2008-03-27 07:57:00,18.315,18.363,18.214,18.214,350000.0
2008-03-27 07:58:00,18.288,18.324,18.214,18.276,350000.0
2008-03-27 08:00:00,18.21,18.329,18.21,18.278,500000.0
2008-03-27 08:01:00,18.268,18.294,18.189,18.189,300000.0
2008-03-27 08:02:00,18.305,18.33,18.225,18.225,400000.0
2008-03-27 08:03:00,18.331,18.331,18.193,18.294,500000.0
2008-03-27 08:06:00,18.304,18.34,18.198,18.34,400000.0
2008-03-27 08:07:00,18.326,18.331,18.22,18.298,450000.0
2008-03-27 08:08:00,18.259,18.343,18.211,18.336,400000.0
2008-03-27 08:09:00,18.33,18.33,18.188,18.248,400000.0
2008-03-27 08:10:00,18.298,18.346,18.265,18.289,250000.0
2008-03-27 08:11:00,18.22,18.32,18.179,18.213,500000.0
2008-03-27 08:12:00,18.316,18.322,18.235,18.314,400000.0
2008-03-27 08:13:00,18.246,18.326,18.216,18.216,400000.0
2008-03-27 08:14:00,18.271,18.298,18.147,18.298,400000.0
2008-03-27 08:15:00,18.203,18.286,18.203,18.258,350000.0
2008-03-27 08:16:00,18.242,18.335,18.232,18.286,500000.0
2008-03-27 08:17:00,18.333,18.348,18.209,18.268,400000.0
2008-03-27 08:18:00,18.321,18.324,18.183,18.274,500000.0
2008-03-27 08:19:00,18.292,18.326,18.209,18.209,250000.0
2008-03-27 08:20:00,18.224,18.339,18.203,18.304,400000.0
2008-03-27 08:21:00,18.311,18.313,18.209,18.236,400000.0
2008-03-27 08:22:00,18.23,18.309,18.186,18.309,550000.0
2008-03-27 08:23:00,18.183,18.313,18.183,18.213,400000.0
2008-03-27 08:24:00,18.305,18.32,18.192,18.319,400000.0
2008-03-27 08:25:00,18.233,18.316,18.173,18.255,400000.0
2008-03-27 08:26:00,18.24,18.284,18.175,18.284,400000.0
2008-03-27 08:27:00,18.26,18.268,18.173,18.173,300000.0
2008-03-27 08:28:00,18.226,18.284,18.188,18.251,300000.0
2008-03-27 08:29:00,18.153,18.307,18.153,18.204,400000.0
2008-03-27 08:30:00,18.178,18.29,18.166,18.29,500000.0
2008-03-27 08:31:00,18.276,18.303,18.205,18.223,450000.0
2008-03-27 08:33:00,18.196,18.346,18.196,18.285,450000.0
2008-03-27 08:34:00,18.179,18.357,18.179,18.326,500000.0
2008-03-27 08:35:00,18.269,18.298,18.174,18.256,550000.0
2008-03-27 08:36:00,18.145,18.204,18.145,18.145,350000.0
2008-03-27 08:37:00,18.189,18.29,18.162,18.266,400000.0
2008-03-27 08:38:00,18.292,18.292,18.175,18.21,400000.0
2008-03-27 08:39:00,18.273,18.278,18.21,18.233,500000.0
2008-03-27 08:40:00,18.294,18.294,18.149,18.259,350000.0
2008-03-27 08:41:00,18.164,18.269,18.164,18.201,400000.0
2008-03-27 08:43:00,18.204,18.295,18.172,18.271,500000.0
2008-03-27 08:44:00,18.261,18.271,18.182,18.271,350000.0
2008-03-27 08:45:00,18.24,18.296,18.197,18.214,350000.0
2008-03-27 08:46:00,18.258,18.289,18.153,18.153,550000.0
2008-03-27 08:47:00,18.18,18.276,18.124,18.251,550000.0
2008-03-27 08:48:00,18.218,18.306,18.186,18.213,500000.0
2008-03-27 08:49:00,18.271,18.271,18.201,18.257,500000.0
2008-03-27 08:50:00,18.211,18.299,18.186,18.191,550000.0
2008-03-27 08:53:00,18.174,18.252,18.126,18.242,400000.0
2008-03-27 08:54:00,18.248,18.302,18.209,18.213,350000.0
2008-03-27 08:55:00,18.255,18.301,18.186,18.222,450000.0
2008-03-27 08:57:00,18.236,18.299,18.218,18.223,350000.0
2008-03-27 08:58:00,18.237,18.259,18.162,18.201,500000.0
2008-03-27 08:59:00,18.305,18.305,18.172,18.228,350000.0
2008-03-27 09:00:00,18.246,18.272,18.216,18.216,450000.0
2008-03-27 09:01:00,18.28,18.284,18.204,18.273,1250000.0
2008-03-27 09:03:00,18.208,18.327,18.208,18.327,350000.0
2008-03-27 09:04:00,18.259,18.301,18.21,18.22,450000.0
2008-03-27 09:06:00,18.266,18.295,18.184,18.217,450000.0
2008-03-27 09:07:00,18.182,18.296,18.145,18.296,550000.0
2008-03-27 09:08:00,18.192,18.301,18.157,18.262,400000.0
2008-03-27 09:09:00,18.29,18.315,18.192,18.3,350000.0
2008-03-27 09:10:00,18.238,18.326,18.199,18.249,450000.0
2008-03-27 09:11:00,18.226,18.265,18.16,18.245,350000.0
2008-03-27 09:12:00,18.202,18.274,18.154,18.236,550000.0
2008-03-27 09:13:00,18.263,18.306,18.174,18.301,550000.0
2008-03-27 09:14:00,18.192,18.297,18.192,18.26,400000.0
2008-03-27 09:15:00,18.259,18.341,18.199,18.301,550000.0
2008-03-27 09:16:00,18.304,18.304,18.188,18.268,400000.0
2008-03-27 09:17:00,18.197,18.296,18.181,18.257,400000.0
2008-03-27 09:18:00,18.273,18.286,18.142,18.248,500000.0
2008-03-27 09:19:00,18.154,18.294,18.154,18.186,550000.0
2008-03-27 09:20:00,18.198,18.246,18.147,18.231,350000.0
2008-03-27 09:21:00,18.206,18.315,18.175,18.25,350000.0
2008-03-27 09:22:00,18.24,18.24,18.134,18.168,400000.0
2008-03-27 09:23:00,18.169,18.262,18.147,18.187,500000.0
2008-03-27 09:24:00,18.197,18.282,18.197,18.203,350000.0
2008-03-27 09:25:00,18.197,18.31,18.165,18.215,550000.0
2008-03-27 09:26:00,18.197,18.272,18.16,18.225,550000.0
2008-03-27 09:27:00,18.157,18.217,18.087,18.128,450000.0
2008-03-27 09:28:00,18.144,18.24,18.141,18.163,1550000.0
2008-03-27 09:29:00,18.196,18.286,18.117,18.225,450000.0
2008-03-27 09:30:00,18.186,18.286,18.145,18.178,450000.0
2008-03-27 09:31:00,18.233,18.233,18.155,18.18,350000.0
2008-03-27 09:32:00,18.191,18.23,18.104,18.104,400000.0
2008-03-27 09:33:00,18.257,18.258,18.179,18.25,350000.0
2008-03-27 09:34:00,18.127,18.256,18.104,18.256,1950000.0
2008-03-27 09:35:00,18.241,18.241,18.111,18.155,350000.0
2008-03-27 09:36:00,18.236,18.243,18.157,18.231,400000.0
2008-03-27 09:37:00,18.188,18.212,18.089,18.188,250000.0
2008-03-27 09:38:00,18.179,18.241,18.134,18.195,550000.0
2008-03-27 09:39:00,18.207,18.256,18.114,18.114,300000.0
2008-03-27 09:40:00,18.224,18.246,18.131,18.16,500000.0
2008-03-27 09:41:00,18.188,18.188,18.066,18.069,450000.0
2008-03-27 09:42:00,18.121,18.233,18.085,18.097,400000.0
2008-03-27 09:43:00,18.169,18.223,18.093,18.22,550000.0
2008-03-27 09:44:00,18.137,18.245,18.137,18.245,450000.0
2008-03-27 09:45:00,18.203,18.265,18.126,18.22,350000.0
2008-03-27 09:46:00,18.147,18.227,18.1,18.1,450000.0
2008-03-27 09:48:00,18.184,18.198,18.066,18.104,450000.0
2008-03-27 09:49:00,18.237,18.237,18.143,18.195,400000.0
2008-03-27 09:50:00,18.153,18.23,18.089,18.154,350000.0
2008-03-27 09:51:00,18.161,18.213,18.131,18.142,400000.0
2008-03-27 09:52:00,18.208,18.254,18.137,18.242,450000.0
2008-03-27 09:53:00,18.236,18.242,18.138,18.217,550000.0
2008-03-27 09:54:00,18.145,18.246,18.103,18.2,750000.0
2008-03-27 09:55:00,18.146,18.258,18.146,18.247,450000.0
2008-03-27 09:56:00,18.179,18.222,18.121,18.193,450000.0
2008-03-27 09:57:00,18.174,18.188,18.058,18.134,450000.0
2008-03-27 09:58:00,18.139,18.211,18.124,18.124,400000.0
2008-03-27 09:59:00,18.084,18.228,18.084,18.181,400000.0
2008-03-27 10:00:00,18.196,18.196,18.074,18.075,350000.0
2008-03-27 10:01:00,18.134,18.147,18.028,18.043,400000.0
2008-03-27 10:02:00,18.134,18.236,18.087,18.087,400000.0
2008-03-27 10:03:00,18.141,18.222,18.091,18.114,500000.0
2008-03-27 10:04:00,18.071,18.2,18.07,18.117,550000.0
2008-03-27 10:05:00,18.132,18.191,18.103,18.113,350000.0
2008-03-27 10:06:00,18.068,18.156,18.068,18.113,500000.0
2008-03-27 10:07:00,18.068,18.197,18.061,18.182,450000.0
2008-03-27 10:08:00,18.154,18.154,18.126,18.142,300000.0
2008-03-27 10:09:00,18.125,18.181,18.065,18.096,350000.0
2008-03-27 10:10:00,18.101,18.151,17.99,17.996,650000.0
2008-03-27 10:11:00,18.141,18.141,18.042,18.136,400000.0
2008-03-27 10:12:00,18.149,18.155,18.038,18.066,550000.0
2008-03-27 10:13:00,18.036,18.116,18.017,18.076,350000.0
2008-03-27 10:14:00,18.078,18.164,18.053,18.079,550000.0
2008-03-27 10:15:00,18.078,18.159,18.012,18.079,350000.0
2008-03-27 10:16:00,18.071,18.143,18.025,18.038,550000.0
2008-03-27 10:17:00,18.178,18.178,18.047,18.047,500000.0
2008-03-27 10:18:00,18.164,18.174,18.04,18.083,550000.0
2008-03-27 10:19:00,18.146,18.146,18.034,18.132,550000.0
2008-03-27 10:20:00,18.029,18.122,18.022,18.107,350000.0
2008-03-27 10:21:00,18.052,18.167,18.021,18.088,550000.0
2008-03-27 10:22:00,18.088,18.124,18.021,18.124,500000.0
2008-03-27 10:23:00,18.12,18.148,18.01,18.021,400000.0
2008-03-27 10:24:00,18.044,18.134,17.996,18.057,500000.0
2008-03-27 10:25:00,18.066,18.066,17.936,17.986,500000.0
2008-03-27 10:26:00,18.014,18.123,17.988,18.087,350000.0
2008-03-27 10:27:00,18.023,18.068,17.956,17.97,400000.0
2008-03-27 10:28:00,18.032,18.066,17.948,18.016,600000.0
2008-03-27 10:29:00,18.054,18.08,17.961,17.961,350000.0
2008-03-27 10:30:00,18.079,18.079,17.977,17.994,400000.0
2008-03-27 10:31:00,18.063,18.063,17.911,17.983,550000.0
2008-03-27 10:32:00,18.031,18.056,17.935,18.006,650000.0
2008-03-27 10:33:00,17.891,17.997,17.837,17.837,450000.0
2008-03-27 10:34:00,17.892,17.968,17.819,17.968,550000.0
2008-03-27 10:35:00,17.924,17.965,17.866,17.871,450000.0
2008-03-27 10:36:00,17.99,18.019,17.906,17.906,550000.0
2008-03-27 10:37:00,17.911,18.025,17.911,17.986,400000.0
2008-03-27 10:38:00,17.971,18.004,17.864,18.004,550000.0
2008-03-27 10:39:00,17.916,18.059,17.916,18.025,350000.0
2008-03-27 10:40:00,17.931,18.023,17.876,17.977,550000.0
2008-03-27 10:41:00,18.011,18.019,17.872,17.923,400000.0
2008-03-27 10:42:00,18.028,18.028,17.885,17.94,550000.0
2008-03-27 10:43:00,17.988,18.03,17.919,18.03,450000.0
2008-03-27 10:44:00,17.921,18.034,17.866,17.949,350000.0
2008-03-27 10:45:00,17.93,18.074,17.93,17.932,500000.0
2008-03-27 10:46:00,17.89,18.014,17.89,17.893,600000.0
2008-03-27 10:47:00,17.991,18.013,17.919,17.919,400000.0
2008-03-27 10:48:00,17.928,18.033,17.902,17.902,550000.0
2008-03-27 10:49:00,17.991,18.026,17.921,18.023,550000.0
2008-03-27 10:50:00,17.903,18.02,17.85,18.02,450000.0
2008-03-27 10:51:00,18.062,18.062,17.933,17.933,500000.0
2008-03-27 10:52:00,17.961,18.03,17.933,17.987,450000.0
2008-03-27 10:53:00,18.067,18.067,17.953,18.058,350000.0
2008-03-27 10:54:00,18.047,18.09,17.959,18.09,400000.0
2008-03-27 10:55:00,18.047,18.127,17.984,18.05,350000.0
2008-03-27 10:56:00,18.029,18.109,17.977,18.07,450000.0
2008-03-27 10:57:00,18.072,18.119,18.03,18.03,400000.0
2008-03-27 10:58:00,18.158,18.16,18.046,18.16,450000.0
2008-03-27 10:59:00,18.12,18.172,18.081,18.172,350000.0
2008-03-27 11:00:00,18.082,18.184,18.082,18.087,400000.0
2008-03-27 11:01:00,18.113,18.182,18.046,18.134,450000.0
2008-03-27 11:02:00,18.096,18.164,18.016,18.016,350000.0
2008-03-27 11:03:00,18.026,18.153,18.001,18.057,400000.0
2008-03-27 11:04:00,18.182,18.231,18.083,18.181,500000.0
2008-03-27 11:05:00,18.027,18.126,18.012,18.012,450000.0
2008-03-27 11:06:00,18.066,18.132,18.024,18.124,400000.0
2008-03-27 11:07:00,18.12,18.162,18.02,18.02,400000.0
2008-03-27 11:08:00,18.064,18.17,18.03,18.098,500000.0
2008-03-27 11:09:00,18.117,18.117,17.969,18.109,500000.0
2008-03-27 11:10:00,17.994,18.137,17.994,18.093,450000.0
2008-03-27 11:11:00,18.037,18.125,17.999,18.122,400000.0
2008-03-27 11:12:00,18.025,18.118,17.987,18.021,600000.0
2008-03-27 11:13:00,18.114,18.172,18.071,18.14,500000.0
2008-03-27 11:14:00,18.177,18.177,18.12,18.143,350000.0
2008-03-27 11:15:00,18.141,18.175,18.059,18.134,550000.0
2008-03-27 11:16:00,18.107,18.224,18.085,18.085,350000.0
2008-03-27 11:17:00,18.189,18.21,18.067,18.174,700000.0
2008-03-27 11:18:00,18.166,18.208,18.067,18.113,400000.0
2008-03-27 11:19:00,18.146,18.205,18.107,18.131,450000.0
2008-03-27 11:20:00,18.204,18.204,18.125,18.191,500000.0
2008-03-27 11:21:00,18.076,18.209,18.049,18.049,450000.0
2008-03-27 11:22:00,18.118,18.163,18.035,18.035,450000.0
2008-03-27 11:23:00,18.102,18.22,18.096,18.156,400000.0
2008-03-27 11:24:00,18.08,18.138,18.037,18.066,400000.0
2008-03-27 11:25:00,18.111,18.19,18.073,18.135,400000.0
2008-03-27 11:26:00,18.103,18.196,18.067,18.116,550000.0
2008-03-27 11:27:00,18.195,18.195,18.06,18.114,400000.0
2008-03-27 11:28:00,18.084,18.193,18.082,18.19,500000.0
2008-03-27 11:29:00,18.163,18.213,18.07,18.117,550000.0
2008-03-27 11:30:00,18.126,18.198,18.1,18.119,400000.0
2008-03-27 11:31:00,18.177,18.181,18.047,18.178,550000.0
2008-03-27 11:32:00,18.249,18.256,18.134,18.216,650000.0
2008-03-27 11:33:00,18.105,18.255,18.105,18.227,550000.0
2008-03-27 11:34:00,18.176,18.25,18.123,18.229,450000.0
2008-03-27 11:35:00,18.226,18.226,18.153,18.189,400000.0
2008-03-27 11:36:00,18.116,18.233,18.107,18.107,400000.0
2008-03-27 11:37:00,18.131,18.17,18.065,18.167,450000.0
2008-03-27 11:38:00,18.078,18.209,18.078,18.092,400000.0
2008-03-27 11:39:00,18.074,18.217,18.074,18.199,550000.0
2008-03-27 11:40:00,18.203,18.203,18.091,18.091,500000.0
2008-03-27 11:41:00,18.158,18.19,18.058,18.186,400000.0
2008-03-27 11:42:00,18.076,18.198,18.076,18.146,350000.0
2008-03-27 11:43:00,18.148,18.164,18.052,18.111,550000.0
2008-03-27 11:44:00,18.092,18.185,18.05,18.087,400000.0
2008-03-27 11:45:00,18.129,18.214,18.102,18.177,350000.0
2008-03-27 11:46:00,18.123,18.22,18.092,18.139,450000.0
2008-03-27 11:47:00,18.197,18.206,18.102,18.115,400000.0
2008-03-27 11:48:00,18.121,18.147,18.05,18.064,550000.0
2008-03-27 11:49:00,18.131,18.17,18.044,18.147,400000.0
2008-03-27 11:50:00,18.182,18.182,18.039,18.057,350000.0
2008-03-27 11:51:00,18.11,18.168,18.032,18.032,450000.0
2008-03-27 11:52:00,18.069,18.178,18.069,18.178,500000.0
2008-03-27 11:53:00,18.171,18.183,18.066,18.146,500000.0
2008-03-27 11:54:00,18.13,18.161,18.053,18.161,350000.0
2008-03-27 11:55:00,18.136,18.164,18.036,18.046,550000.0
2008-03-27 11:56:00,18.071,18.182,18.07,18.109,400000.0
2008-03-27 11:57:00,18.124,18.202,18.051,18.051,550000.0
2008-03-27 11:58:00,18.161,18.194,18.092,18.128,450000.0
2008-03-27 11:59:00,18.114,18.169,18.028,18.137,550000.0
2008-03-27 12:00:00,18.084,18.17,18.066,18.17,450000.0
2008-03-27 12:01:00,18.158,18.158,18.026,18.138,500000.0
2008-03-27 12:02:00,18.168,18.168,18.049,18.076,500000.0
2008-03-27 12:03:00,18.025,18.177,18.025,18.166,450000.0
2008-03-27 12:04:00,18.157,18.165,18.017,18.041,550000.0
2008-03-27 12:05:00,18.119,18.168,18.042,18.137,450000.0
2008-03-27 12:06:00,18.108,18.197,18.06,18.167,450000.0
2008-03-27 12:07:00,18.06,18.193,18.059,18.061,350000.0
2008-03-27 12:08:00,18.176,18.216,18.067,18.079,500000.0
2008-03-27 12:09:00,18.106,18.211,18.058,18.211,550000.0
2008-03-27 12:10:00,18.228,18.228,18.163,18.203,350000.0
2008-03-27 12:11:00,18.113,18.187,18.101,18.138,350000.0
2008-03-27 12:12:00,18.131,18.311,18.127,18.233,550000.0
2008-03-27 12:13:00,18.258,18.258,18.146,18.252,350000.0
2008-03-27 12:14:00,18.264,18.264,18.136,18.258,450000.0
2008-03-27 12:15:00,18.244,18.263,18.164,18.242,350000.0
2008-03-27 12:16:00,18.174,18.196,18.088,18.184,450000.0
2008-03-27 12:17:00,18.248,18.272,18.122,18.169,400000.0
2008-03-27 12:18:00,18.149,18.294,18.148,18.226,350000.0
2008-03-27 12:19:00,18.213,18.27,18.157,18.157,550000.0
2008-03-27 12:20:00,18.29,18.296,18.177,18.177,350000.0
2008-03-27 12:21:00,18.186,18.272,18.167,18.167,450000.0
2008-03-27 12:22:00,18.175,18.248,18.136,18.212,450000.0
2008-03-27 12:23:00,18.232,18.232,18.121,18.187,550000.0
2008-03-27 12:24:00,18.159,18.251,18.131,18.217,500000.0
2008-03-27 12:25:00,18.225,18.24,18.141,18.141,450000.0
2008-03-27 12:26:00,18.165,18.255,18.128,18.175,550000.0
2008-03-27 12:27:00,18.179,18.25,18.095,18.224,500000.0
2008-03-27 12:28:00,18.073,18.183,18.073,18.086,350000.0
2008-03-27 12:29:00,18.138,18.19,18.061,18.164,450000.0
2008-03-27 12:30:00,18.123,18.212,18.097,18.212,400000.0
2008-03-27 12:31:00,18.241,18.248,18.15,18.159,550000.0
2008-03-27 12:32:00,18.109,18.233,18.106,18.196,450000.0
2008-03-27 12:33:00,18.112,18.238,18.112,18.188,450000.0
2008-03-27 12:34:00,18.153,18.234,18.094,18.234,450000.0
2008-03-27 12:35:00,18.224,18.224,18.094,18.094,500000.0
2008-03-27 12:36:00,18.215,18.244,18.153,18.153,400000.0
2008-03-27 12:37:00,18.198,18.229,18.126,18.187,350000.0
2008-03-27 12:38:00,18.181,18.181,18.083,18.113,400000.0
2008-03-27 12:39:00,18.09,18.214,18.076,18.115,550000.0
2008-03-27 12:40:00,18.11,18.279,18.079,18.08,450000.0
2008-03-27 12:41:00,18.125,18.128,18.041,18.128,450000.0
2008-03-27 12:42:00,18.138,18.173,18.023,18.023,500000.0
2008-03-27 12:43:00,18.162,18.164,18.035,18.035,350000.0
2008-03-27 12:44:00,18.058,18.183,18.044,18.064,400000.0
2008-03-27 12:45:00,18.048,18.164,18.042,18.078,400000.0
2008-03-27 12:46:00,18.096,18.197,18.096,18.118,400000.0
2008-03-27 12:47:00,18.197,18.201,18.063,18.083,350000.0
2008-03-27 12:48:00,18.116,18.134,18.054,18.122,500000.0
2008-03-27 12:49:00,18.066,18.149,17.993,18.066,400000.0
2008-03-27 12:50:00,18.048,18.151,18.016,18.151,450000.0
2008-03-27 12:51:00,18.097,18.167,18.031,18.031,450000.0
2008-03-27 12:53:00,18.032,18.17,18.032,18.114,550000.0
2008-03-27 12:54:00,18.171,18.171,18.039,18.039,550000.0
2008-03-27 12:55:00,18.094,18.223,18.094,18.217,400000.0
2008-03-27 12:56:00,18.163,18.204,18.053,18.147,550000.0
2008-03-27 12:57:00,18.166,18.198,18.1,18.158,400000.0
2008-03-27 12:58:00,18.123,18.203,18.082,18.203,400000.0
2008-03-27 12:59:00,18.111,18.227,18.111,18.139,350000.0
2008-03-27 13:00:00,18.227,18.227,18.098,18.161,550000.0
2008-03-27 13:01:00,18.188,18.188,18.062,18.165,400000.0
2008-03-27 13:02:00,18.221,18.229,18.138,18.185,500000.0
2008-03-27 13:03:00,18.143,18.207,18.096,18.202,350000.0
2008-03-27 13:04:00,18.085,18.201,18.085,18.185,450000.0
2008-03-27 13:05:00,18.16,18.245,18.1,18.195,400000.0
2008-03-27 13:06:00,18.182,18.238,18.132,18.157,400000.0
2008-03-27 13:07:00,18.18,18.245,18.155,18.245,450000.0
2008-03-27 13:08:00,18.187,18.246,18.128,18.219,350000.0
2008-03-27 13:09:00,18.186,18.21,18.073,18.097,400000.0
2008-03-27 13:10:00,18.062,18.227,18.055,18.227,500000.0
2008-03-27 13:11:00,18.201,18.217,18.123,18.195,400000.0
2008-03-27 13:12:00,18.209,18.239,18.126,18.202,350000.0
2008-03-27 13:13:00,18.167,18.268,18.13,18.247,550000.0
2008-03-27 13:14:00,18.113,18.248,18.113,18.205,400000.0
2008-03-27 13:15:00,18.206,18.206,18.122,18.149,450000.0
2008-03-27 13:16:00,18.252,18.264,18.118,18.221,500000.0
2008-03-27 13:17:00,18.201,18.255,18.13,18.255,450000.0
2008-03-27 13:18:00,18.247,18.247,18.148,18.192,350000.0
2008-03-27 13:19:00,18.25,18.283,18.164,18.176,700000.0
2008-03-27 13:20:00,18.197,18.264,18.096,18.134,800000.0
2008-03-27 13:21:00,18.175,18.212,18.131,18.198,400000.0
2008-03-27 13:22:00,18.09,18.23,18.09,18.137,550000.0
2008-03-27 13:23:00,18.219,18.244,18.127,18.157,450000.0
2008-03-27 13:24:00,18.151,18.236,18.151,18.215,350000.0
2008-03-27 13:25:00,18.108,18.256,18.108,18.233,450000.0
2008-03-27 13:26:00,18.212,18.212,18.143,18.156,400000.0
2008-03-27 13:27:00,18.201,18.233,18.12,18.12,400000.0
2008-03-27 13:28:00,18.208,18.25,18.114,18.114,400000.0
2008-03-27 13:29:00,18.169,18.19,18.055,18.16,400000.0
2008-03-27 13:30:00,18.095,18.186,18.095,18.168,450000.0
2008-03-27 13:31:00,18.133,18.162,18.031,18.13,550000.0
2008-03-27 13:32:00,18.163,18.165,18.073,18.15,400000.0
2008-03-27 13:33:00,18.115,18.181,18.053,18.108,350000.0
2008-03-27 13:34:00,18.153,18.196,18.058,18.058,400000.0
2008-03-27 13:35:00,18.104,18.216,18.086,18.197,550000.0
2008-03-27 13:36:00,18.093,18.19,18.055,18.134,650000.0
2008-03-27 13:37:00,18.074,18.133,18.03,18.038,400000.0
2008-03-27 13:38:00,18.039,18.173,18.039,18.16,350000.0
2008-03-27 13:39:00,18.089,18.175,18.08,18.08,350000.0
2008-03-27 13:40:00,18.184,18.254,18.066,18.178,500000.0
2008-03-27 13:41:00,18.072,18.169,18.051,18.068,400000.0
2008-03-27 13:42:00,18.099,18.137,18.049,18.049,350000.0
2008-03-27 13:43:00,18.103,18.212,18.071,18.209,750000.0
2008-03-27 13:44:00,18.087,18.204,18.067,18.09,450000.0
2008-03-27 13:45:00,18.118,18.215,18.072,18.215,350000.0
2008-03-27 13:46:00,18.142,18.217,18.132,18.217,350000.0
2008-03-27 13:47:00,18.196,18.196,18.07,18.161,400000.0
2008-03-27 13:48:00,18.181,18.202,18.125,18.202,350000.0
2008-03-27 13:49:00,18.138,18.187,18.068,18.069,350000.0
2008-03-27 13:50:00,18.122,18.26,18.08,18.08,550000.0
2008-03-27 13:51:00,18.176,18.199,18.083,18.166,550000.0
2008-03-27 13:52:00,18.199,18.205,18.109,18.109,400000.0
2008-03-27 13:53:00,18.238,18.238,18.128,18.205,400000.0
2008-03-27 13:54:00,18.145,18.233,18.077,18.199,400000.0
2008-03-27 13:55:00,18.2,18.204,18.1,18.1,350000.0
2008-03-27 13:56:00,18.206,18.206,18.043,18.19,550000.0
2008-03-27 13:57:00,18.159,18.185,18.068,18.086,350000.0
2008-03-27 13:58:00,18.149,18.149,18.037,18.097,350000.0
2008-03-27 13:59:00,18.075,18.128,18.024,18.024,450000.0
2008-03-27 14:00:00,18.176,18.176,18.03,18.063,450000.0
2008-03-27 14:01:00,18.147,18.147,18.054,18.145,400000.0
2008-03-27 14:02:00,18.084,18.221,18.084,18.108,400000.0
2008-03-27 14:03:00,18.106,18.171,18.071,18.139,350000.0
2008-03-27 14:04:00,18.13,18.13,18.027,18.121,400000.0
2008-03-27 14:05:00,18.146,18.146,18.008,18.141,400000.0
2008-03-27 14:06:00,18.028,18.152,18.028,18.049,450000.0
2008-03-27 14:07:00,18.124,18.139,18.019,18.134,350000.0
2008-03-27 14:08:00,18.034,18.144,18.017,18.017,550000.0
2008-03-27 14:09:00,18.06,18.134,18.0,18.08,500000.0
2008-03-27 14:10:00,18.084,18.14,18.01,18.14,400000.0
2008-03-27 14:11:00,18.115,18.115,17.972,18.024,500000.0
2008-03-27 14:12:00,17.98,18.045,17.969,17.976,350000.0
2008-03-27 14:13:00,17.993,18.108,17.993,18.019,450000.0
2008-03-27 14:14:00,18.002,18.112,18.002,18.028,350000.0
2008-03-27 14:15:00,18.036,18.091,17.993,18.091,450000.0
2008-03-27 14:16:00,18.087,18.125,17.989,18.099,500000.0
2008-03-27 14:17:00,18.023,18.098,17.98,18.047,400000.0
2008-03-27 14:18:00,18.0,18.068,17.988,18.032,400000.0
2008-03-27 14:19:00,18.089,18.112,17.959,17.964,700000.0
2008-03-27 14:20:00,18.092,18.129,18.018,18.087,500000.0
2008-03-27 14:21:00,18.1,18.1,17.949,18.002,400000.0
2008-03-27 14:22:00,18.072,18.078,17.983,18.078,400000.0
2008-03-27 14:23:00,18.07,18.118,17.978,18.045,450000.0
2008-03-27 14:24:00,18.074,18.107,17.987,18.065,400000.0
2008-03-27 14:25:00,18.047,18.187,17.972,17.972,350000.0
2008-03-27 14:26:00,18.012,18.102,17.958,18.081,500000.0
2008-03-27 14:27:00,17.998,18.09,17.939,17.986,550000.0
2008-03-27 14:28:00,18.093,18.093,17.961,17.996,450000.0
2008-03-27 14:29:00,18.0,18.088,17.995,17.995,550000.0
2008-03-27 14:30:00,18.067,18.112,17.924,18.056,350000.0
2008-03-27 14:31:00,18.069,18.069,17.926,17.95,400000.0
2008-03-27 14:32:00,18.033,18.033,17.904,17.994,550000.0
2008-03-27 14:33:00,17.992,18.026,17.891,17.953,400000.0
2008-03-27 14:34:00,18.033,18.033,17.935,17.992,350000.0
2008-03-27 14:35:00,18.001,18.03,17.908,17.948,400000.0
2008-03-27 14:36:00,18.036,18.036,17.931,18.002,400000.0
2008-03-27 14:37:00,17.956,18.032,17.913,18.032,400000.0
2008-03-27 14:38:00,17.882,18.0,17.877,17.882,350000.0
2008-03-27 14:39:00,17.939,17.971,17.874,17.909,500000.0
2008-03-27 14:40:00,17.886,17.991,17.881,17.991,400000.0
2008-03-27 14:41:00,17.954,17.968,17.901,17.949,350000.0
2008-03-27 14:42:00,17.956,17.972,17.885,17.885,500000.0
2008-03-27 14:43:00,17.968,18.022,17.929,17.99,350000.0
2008-03-27 14:44:00,17.847,17.999,17.847,17.918,350000.0
2008-03-27 14:45:00,17.923,17.985,17.869,17.934,400000.0
2008-03-27 14:46:00,17.997,17.997,17.867,17.928,450000.0
2008-03-27 14:47:00,17.903,18.019,17.894,17.983,550000.0
2008-03-27 14:48:00,17.951,17.978,17.883,17.883,400000.0
2008-03-27 14:49:00,17.946,17.954,17.865,17.876,400000.0
2008-03-27 14:50:00,17.952,17.952,17.852,17.89,500000.0
2008-03-27 14:51:00,17.836,17.953,17.831,17.841,400000.0
2008-03-27 14:52:00,17.862,17.941,17.839,17.862,500000.0
2008-03-27 14:53:00,17.914,17.946,17.807,17.946,450000.0
2008-03-27 14:54:00,17.942,17.957,17.838,17.847,550000.0
2008-03-27 14:55:00,17.979,17.993,17.887,17.968,400000.0
2008-03-27 14:56:00,17.983,18.0,17.94,17.984,450000.0
2008-03-27 14:57:00,17.922,17.973,17.866,17.877,400000.0
2008-03-27 14:58:00,17.947,17.996,17.877,17.907,400000.0
2008-03-27 14:59:00,18.021,18.022,17.944,18.015,350000.0
2008-03-27 15:00:00,17.947,18.065,17.906,18.035,350000.0
2008-03-27 15:01:00,17.944,18.066,17.936,17.978,500000.0
2008-03-27 15:02:00,17.986,18.023,17.889,17.99,400000.0
2008-03-27 15:03:00,17.977,18.008,17.917,17.917,500000.0
2008-03-27 15:04:00,17.939,17.983,17.894,17.894,350000.0
2008-03-27 15:05:00,17.948,18.023,17.9,18.003,550000.0
2008-03-27 15:06:00,17.991,17.991,17.875,17.881,500000.0
2008-03-27 15:07:00,17.987,18.004,17.895,17.909,500000.0
2008-03-27 15:08:00,17.932,17.968,17.837,17.877,350000.0
2008-03-27 15:09:00,17.933,17.979,17.853,17.923,450000.0
2008-03-27 15:10:00,17.922,18.039,17.922,17.931,500000.0
2008-03-27 15:11:00,17.934,17.99,17.87,17.87,400000.0
2008-03-27 15:12:00,17.991,18.015,17.866,17.914,500000.0
2008-03-27 15:13:00,17.99,17.997,17.948,17.987,350000.0
2008-03-27 15:14:00,18.042,18.042,17.903,18.007,400000.0
2008-03-27 15:15:00,18.054,18.054,17.994,17.994,350000.0
2008-03-27 15:16:00,18.028,18.081,17.982,18.013,500000.0
2008-03-27 15:17:00,18.043,18.052,17.899,18.01,450000.0
2008-03-27 15:18:00,18.012,18.095,17.954,18.095,400000.0
2008-03-27 15:19:00,18.03,18.1,17.967,18.1,350000.0
2008-03-27 15:20:00,17.971,18.054,17.908,17.908,550000.0
2008-03-27 15:21:00,17.987,18.087,17.987,18.006,350000.0
2008-03-27 15:22:00,18.09,18.114,18.039,18.104,400000.0
2008-03-27 15:23:00,18.072,18.072,17.981,18.04,350000.0
2008-03-27 15:24:00,18.07,18.109,17.991,18.072,500000.0
2008-03-27 15:25:00,17.949,18.044,17.949,18.044,350000.0
2008-03-27 15:26:00,18.009,18.083,17.963,18.066,500000.0
2008-03-27 15:27:00,18.063,18.085,18.002,18.049,400000.0
2008-03-27 15:28:00,18.083,18.134,17.996,17.996,450000.0
2008-03-27 15:29:00,18.102,18.137,18.059,18.118,500000.0
2008-03-27 15:30:00,18.056,18.144,18.056,18.077,350000.0
2008-03-27 15:31:00,18.035,18.154,18.034,18.034,550000.0
2008-03-27 15:32:00,18.13,18.183,18.047,18.113,550000.0
2008-03-27 15:33:00,18.094,18.108,17.994,18.033,400000.0
2008-03-27 15:34:00,18.049,18.129,17.964,18.088,500000.0
2008-03-27 15:35:00,18.088,18.11,18.012,18.067,600000.0
2008-03-27 15:36:00,18.075,18.127,18.019,18.107,550000.0
2008-03-27 15:37:00,18.129,18.172,18.023,18.136,450000.0
2008-03-27 15:38:00,18.165,18.194,18.079,18.111,400000.0
2008-03-27 15:39:00,18.136,18.272,18.129,18.169,350000.0
2008-03-27 15:40:00,18.136,18.215,18.099,18.178,450000.0
2008-03-27 15:41:00,18.122,18.257,18.122,18.212,450000.0
2008-03-27 15:42:00,18.285,18.285,18.233,18.245,400000.0
2008-03-27 15:43:00,18.203,18.262,18.153,18.234,400000.0
2008-03-27 15:44:00,18.129,18.264,18.129,18.213,450000.0
2008-03-27 15:45:00,18.251,18.251,18.129,18.189,350000.0
2008-03-27 15:46:00,18.167,18.287,18.167,18.257,500000.0
2008-03-27 15:47:00,18.171,18.267,18.134,18.134,350000.0
2008-03-27 15:48:00,18.147,18.268,18.147,18.164,550000.0
2008-03-27 15:49:00,18.21,18.24,18.146,18.219,400000.0
2008-03-27 15:50:00,18.175,18.237,18.139,18.14,350000.0
2008-03-27 15:51:00,18.245,18.245,18.1,18.215,450000.0
2008-03-27 15:52:00,18.208,18.218,18.109,18.156,450000.0
2008-03-27 15:53:00,18.159,18.232,18.159,18.232,350000.0
2008-03-27 15:54:00,18.12,18.242,18.103,18.202,500000.0
2008-03-27 15:55:00,18.212,18.212,18.096,18.184,500000.0
2008-03-27 15:56:00,18.143,18.219,18.094,18.117,1000000.0
2008-03-27 15:57:00,18.11,18.179,18.101,18.156,500000.0
2008-03-27 15:58:00,18.076,18.187,18.076,18.187,450000.0
2008-03-27 15:59:00,18.214,18.214,18.132,18.193,550000.0
2008-03-27 16:00:00,18.128,18.21,18.065,18.172,450000.0
2008-03-27 16:01:00,18.207,18.207,18.075,18.096,350000.0
2008-03-27 16:02:00,18.177,18.184,18.079,18.146,550000.0
2008-03-27 16:03:00,18.115,18.152,18.075,18.075,350000.0
2008-03-27 16:04:00,18.133,18.161,18.016,18.104,350000.0
2008-03-27 16:05:00,18.044,18.126,17.99,18.126,400000.0
2008-03-27 16:06:00,18.13,18.15,18.039,18.115,500000.0
2008-03-27 16:07:00,18.132,18.132,18.004,18.08,400000.0
2008-03-27 16:08:00,18.082,18.133,18.014,18.014,550000.0
2008-03-27 16:09:00,18.104,18.104,17.968,18.017,350000.0
2008-03-27 16:10:00,18.052,18.1,17.967,18.045,350000.0
2008-03-27 16:11:00,18.061,18.099,18.006,18.075,400000.0
2008-03-27 16:12:00,18.099,18.11,17.994,18.037,550000.0
2008-03-27 16:13:00,18.026,18.126,17.996,18.083,400000.0
2008-03-27 16:14:00,18.136,18.157,18.037,18.044,350000.0
2008-03-27 16:15:00,18.058,18.121,18.005,18.005,500000.0
2008-03-27 16:16:00,18.136,18.136,18.027,18.122,350000.0
2008-03-27 16:17:00,18.129,18.129,18.009,18.046,500000.0
2008-03-27 16:18:00,18.104,18.148,18.038,18.071,350000.0
2008-03-27 16:19:00,18.081,18.165,18.08,18.099,550000.0
2008-03-27 16:20:00,18.064,18.161,18.038,18.068,350000.0
2008-03-27 16:21:00,18.134,18.156,18.083,18.156,350000.0
2008-03-27 16:22:00,18.08,18.159,18.024,18.159,400000.0
2008-03-27 16:23:00,18.146,18.194,18.024,18.194,950000.0
2008-03-27 16:24:00,18.131,18.195,18.072,18.167,450000.0
2008-03-27 16:25:00,18.18,18.18,18.063,18.163,400000.0
2008-03-27 16:26:00,18.152,18.178,18.102,18.102,250000.0
2008-03-27 16:27:00,18.205,18.205,18.041,18.155,550000.0
2008-03-27 16:28:00,18.183,18.223,18.115,18.203,500000.0
2008-03-27 16:29:00,18.145,18.214,18.089,18.141,450000.0
2008-03-27 16:30:00,18.184,18.226,18.126,18.148,500000.0
2008-03-27 16:31:00,18.195,18.217,18.095,18.145,350000.0
2008-03-27 16:32:00,18.265,18.265,18.15,18.15,500000.0
2008-03-27 16:33:00,18.206,18.238,18.085,18.23,400000.0
2008-03-27 16:34:00,18.159,18.225,18.09,18.092,400000.0
2008-03-27 16:35:00,18.199,18.244,18.107,18.12,550000.0
2008-03-27 16:36:00,18.11,18.216,18.056,18.123,500000.0
2008-03-27 16:37:00,18.104,18.204,18.089,18.115,350000.0
2008-03-27 16:38:00,18.077,18.193,18.077,18.193,450000.0
2008-03-27 16:39:00,18.08,18.218,18.08,18.148,400000.0
2008-03-27 16:40:00,18.241,18.241,18.05,18.108,550000.0
2008-03-27 16:41:00,18.216,18.216,18.081,18.153,450000.0
2008-03-27 16:42:00,18.116,18.239,18.116,18.23,550000.0
2008-03-27 16:43:00,18.122,18.244,18.111,18.136,350000.0
2008-03-27 16:44:00,18.104,18.221,18.104,18.125,350000.0
2008-03-27 16:45:00,18.221,18.221,18.091,18.122,400000.0
2008-03-27 16:46:00,18.25,18.25,18.124,18.221,500000.0
2008-03-27 16:47:00,18.143,18.259,18.128,18.239,350000.0
2008-03-27 16:48:00,18.207,18.236,18.11,18.214,350000.0
2008-03-27 16:49:00,18.144,18.212,18.096,18.096,400000.0
2008-03-27 16:50:00,18.213,18.223,18.109,18.223,500000.0
2008-03-27 16:51:00,18.175,18.265,18.151,18.201,400000.0
2008-03-27 16:52:00,18.207,18.255,18.139,18.145,400000.0
2008-03-27 16:53:00,18.166,18.286,18.129,18.228,500000.0
2008-03-27 16:54:00,18.136,18.247,18.101,18.247,550000.0
2008-03-27 16:55:00,18.121,18.228,18.085,18.205,400000.0
2008-03-27 16:56:00,18.241,18.241,18.127,18.148,550000.0
2008-03-27 16:57:00,18.224,18.259,18.114,18.146,350000.0
2008-03-27 16:58:00,18.146,18.271,18.135,18.14,550000.0
2008-03-27 16:59:00,18.156,18.258,18.134,18.163,350000.0
2008-03-27 17:00:00,18.108,18.25,18.108,18.22,450000.0
2008-03-27 17:01:00,18.147,18.237,18.107,18.207,350000.0
2008-03-27 17:02:00,18.114,18.252,18.114,18.205,550000.0
2008-03-27 17:03:00,18.236,18.264,18.127,18.127,500000.0
2008-03-27 17:04:00,18.18,18.255,18.18,18.209,400000.0
2008-03-27 17:05:00,18.145,18.207,18.105,18.195,550000.0
2008-03-27 17:06:00,18.233,18.24,18.109,18.109,350000.0
2008-03-27 17:07:00,18.126,18.241,18.069,18.226,350000.0
2008-03-27 17:08:00,18.222,18.224,18.127,18.188,250000.0
2008-03-27 17:09:00,18.191,18.191,18.085,18.167,500000.0
2008-03-27 17:10:00,18.226,18.232,18.095,18.196,500000.0
2008-03-27 17:11:00,18.208,18.217,18.119,18.208,450000.0
2008-03-27 17:12:00,18.132,18.215,18.086,18.182,450000.0
2008-03-27 17:13:00,18.153,18.225,18.127,18.127,550000.0
2008-03-27 17:14:00,18.22,18.276,18.128,18.128,350000.0
2008-03-27 17:15:00,18.206,18.25,18.186,18.25,350000.0
2008-03-27 17:16:00,18.174,18.258,18.123,18.258,350000.0
2008-03-27 17:17:00,18.201,18.241,18.113,18.145,550000.0
2008-03-27 17:18:00,18.203,18.225,18.093,18.225,350000.0
2008-03-27 17:19:00,18.144,18.22,18.098,18.148,400000.0
2008-03-27 17:20:00,18.105,18.245,18.1,18.236,500000.0
2008-03-27 17:21:00,18.213,18.275,18.184,18.227,350000.0
2008-03-27 17:22:00,18.223,18.249,18.113,18.131,350000.0
2008-03-27 17:23:00,18.262,18.262,18.114,18.128,450000.0
2008-03-27 17:24:00,18.155,18.189,18.116,18.145,400000.0
2008-03-27 17:25:00,18.106,18.25,18.106,18.216,400000.0
2008-03-27 17:26:00,18.244,18.269,18.155,18.24,550000.0
2008-03-27 17:27:00,18.221,18.249,18.121,18.218,450000.0
2008-03-27 17:28:00,18.246,18.273,18.16,18.162,450000.0
2008-03-27 17:29:00,18.208,18.237,18.114,18.215,500000.0
2008-03-27 17:30:00,18.213,18.237,18.095,18.237,500000.0
2008-03-27 17:31:00,18.241,18.248,18.126,18.126,350000.0
2008-03-27 17:32:00,18.225,18.278,18.162,18.249,450000.0
2008-03-27 17:33:00,18.234,18.25,18.11,18.11,350000.0
2008-03-27 17:34:00,18.152,18.249,18.13,18.249,450000.0
2008-03-27 17:35:00,18.149,18.267,18.117,18.172,350000.0
2008-03-27 17:36:00,18.243,18.243,18.113,18.225,550000.0
2008-03-27 17:37:00,18.155,18.168,18.044,18.11,400000.0
2008-03-27 17:38:00,18.134,18.134,17.992,18.062,500000.0
2008-03-27 17:39:00,18.031,18.12,18.022,18.064,550000.0
2008-03-27 17:40:00,18.157,18.158,18.013,18.158,450000.0
2008-03-27 17:41:00,18.137,18.212,18.059,18.103,550000.0
2008-03-27 17:42:00,18.101,18.176,18.076,18.097,350000.0
2008-03-27 17:43:00,18.182,18.198,18.059,18.18,500000.0
2008-03-27 17:44:00,18.227,18.273,18.128,18.132,500000.0
2008-03-27 17:45:00,18.222,18.222,18.129,18.135,400000.0
2008-03-27 17:46:00,18.213,18.213,18.062,18.117,750000.0
2008-03-27 17:47:00,18.222,18.241,18.119,18.137,500000.0
2008-03-27 17:48:00,18.233,18.238,18.135,18.135,550000.0
2008-03-27 17:49:00,18.228,18.249,18.17,18.249,400000.0
2008-03-27 17:50:00,18.188,18.2,18.066,18.124,600000.0
2008-03-27 17:51:00,18.116,18.224,18.099,18.224,500000.0
2008-03-27 17:52:00,18.254,18.254,18.131,18.161,350000.0
2008-03-27 17:53:00,18.208,18.253,18.103,18.237,400000.0
2008-03-27 17:54:00,18.181,18.225,18.099,18.144,450000.0
2008-03-27 17:55:00,18.095,18.188,18.095,18.141,350000.0
2008-03-27 17:56:00,18.08,18.179,18.074,18.167,550000.0
2008-03-27 17:57:00,18.029,18.176,18.029,18.176,500000.0
2008-03-27 17:58:00,18.175,18.224,18.113,18.224,400000.0
2008-03-27 17:59:00,18.131,18.269,18.128,18.26,450000.0
2008-03-27 18:00:00,18.183,18.218,18.123,18.123,350000.0
2008-03-27 18:01:00,18.228,18.238,18.139,18.227,500000.0
2008-03-27 18:02:00,18.138,18.228,18.099,18.139,450000.0
2008-03-27 18:03:00,18.247,18.247,18.118,18.231,350000.0
2008-03-27 18:04:00,18.222,18.222,18.091,18.203,450000.0
2008-03-27 18:05:00,18.201,18.218,18.074,18.074,350000.0
2008-03-27 18:06:00,18.174,18.201,18.074,18.201,350000.0
2008-03-27 18:07:00,18.192,18.206,18.057,18.1,450000.0
2008-03-27 18:08:00,18.177,18.177,18.055,18.055,350000.0
2008-03-27 18:09:00,18.13,18.188,18.13,18.14,350000.0
2008-03-27 18:10:00,18.14,18.234,18.14,18.177,450000.0
2008-03-27 18:11:00,18.134,18.241,18.102,18.232,450000.0
2008-03-27 18:12:00,18.109,18.195,18.103,18.142,500000.0
2008-03-27 18:13:00,18.231,18.231,18.096,18.167,400000.0
2008-03-27 18:14:00,18.258,18.258,18.186,18.191,550000.0
2008-03-27 18:15:00,18.241,18.272,18.156,18.236,500000.0
2008-03-27 18:16:00,18.183,18.246,18.155,18.155,250000.0
2008-03-27 18:17:00,18.193,18.235,18.144,18.16,400000.0
2008-03-27 18:18:00,18.154,18.271,18.147,18.217,500000.0
2008-03-27 18:19:00,18.117,18.212,18.117,18.161,350000.0
2008-03-27 18:20:00,18.233,18.274,18.077,18.077,600000.0
2008-03-27 18:21:00,18.13,18.208,18.085,18.119,350000.0
2008-03-27 18:22:00,18.066,18.21,18.066,18.089,550000.0
2008-03-27 18:23:00,18.125,18.163,18.101,18.121,550000.0
2008-03-27 18:24:00,18.096,18.189,18.055,18.183,550000.0
2008-03-27 18:25:00,18.103,18.266,18.103,18.153,350000.0
2008-03-27 18:26:00,18.115,18.194,18.095,18.151,400000.0
2008-03-27 18:27:00,18.162,18.228,18.13,18.13,350000.0
2008-03-27 18:28:00,18.074,18.199,18.074,18.109,450000.0
2008-03-27 18:29:00,18.197,18.219,18.118,18.119,700000.0
2008-03-27 18:30:00,18.183,18.183,18.047,18.163,400000.0
2008-03-27 18:31:00,18.19,18.202,18.117,18.159,450000.0
2008-03-27 18:32:00,18.216,18.22,18.081,18.081,450000.0
2008-03-27 18:33:00,18.175,18.208,18.077,18.203,350000.0
2008-03-27 18:34:00,18.196,18.196,18.09,18.121,350000.0
2008-03-27 18:35:00,18.136,18.206,18.057,18.182,550000.0
2008-03-27 18:36:00,18.202,18.235,18.114,18.114,450000.0
2008-03-27 18:37:00,18.172,18.209,18.1,18.171,600000.0
2008-03-27 18:38:00,18.214,18.217,18.101,18.143,500000.0
2008-03-27 18:39:00,18.153,18.231,18.137,18.198,500000.0
2008-03-27 18:40:00,18.183,18.233,18.102,18.102,500000.0
2008-03-27 18:41:00,18.227,18.227,18.092,18.092,350000.0
2008-03-27 18:42:00,18.052,18.196,18.043,18.196,350000.0
2008-03-27 18:43:00,18.113,18.174,18.076,18.106,450000.0
2008-03-27 18:44:00,18.073,18.18,18.043,18.128,500000.0
2008-03-27 18:45:00,18.201,18.201,18.078,18.146,350000.0
2008-03-27 18:46:00,18.063,18.164,18.028,18.145,450000.0
2008-03-27 18:47:00,18.175,18.196,18.047,18.152,450000.0
2008-03-27 18:48:00,18.106,18.189,18.092,18.11,350000.0
2008-03-27 18:49:00,18.061,18.177,18.061,18.174,300000.0
2008-03-27 18:50:00,18.198,18.209,18.077,18.165,950000.0
2008-03-27 18:51:00,18.069,18.224,18.069,18.086,350000.0
2008-03-27 18:52:00,18.092,18.21,18.092,18.129,500000.0
2008-03-27 18:53:00,18.18,18.252,18.087,18.179,400000.0
2008-03-27 18:54:00,18.219,18.219,18.056,18.171,350000.0
2008-03-27 18:55:00,18.208,18.246,18.109,18.24,550000.0
2008-03-27 18:56:00,18.117,18.218,18.078,18.164,450000.0
2008-03-27 18:57:00,18.111,18.228,18.111,18.185,500000.0
2008-03-27 18:58:00,18.12,18.198,18.064,18.15,550000.0
2008-03-27 18:59:00,18.18,18.261,18.128,18.128,600000.0
2008-03-27 19:00:00,18.131,18.201,18.131,18.201,350000.0
2008-03-27 19:01:00,18.229,18.229,18.132,18.147,150000.0
2008-03-27 19:02:00,18.153,18.289,18.144,18.144,550000.0
2008-03-27 19:03:00,18.204,18.232,18.114,18.232,400000.0
2008-03-27 19:04:00,18.177,18.217,18.095,18.144,350000.0
2008-03-27 19:05:00,18.157,18.206,18.098,18.169,400000.0
2008-03-27 19:06:00,18.227,18.227,18.078,18.098,400000.0
2008-03-27 19:07:00,18.194,18.235,18.112,18.12,550000.0
2008-03-27 19:08:00,18.104,18.209,18.042,18.139,500000.0
2008-03-27 19:09:00,18.244,18.268,18.119,18.155,550000.0
2008-03-27 19:10:00,18.117,18.24,18.117,18.24,500000.0
2008-03-27 19:11:00,18.25,18.254,18.174,18.254,550000.0
2008-03-27 19:12:00,18.22,18.268,18.134,18.186,500000.0
2008-03-27 19:13:00,18.185,18.279,18.156,18.241,600000.0
2008-03-27 19:14:00,18.265,18.273,18.159,18.2,400000.0
2008-03-27 19:15:00,18.222,18.298,18.216,18.281,350000.0
2008-03-27 19:16:00,18.259,18.259,18.192,18.192,250000.0
2008-03-27 19:17:00,18.306,18.306,18.177,18.285,500000.0
2008-03-27 19:18:00,18.215,18.348,18.215,18.284,400000.0
2008-03-27 19:19:00,18.35,18.433,18.283,18.433,350000.0
2008-03-27 19:20:00,18.374,18.46,18.352,18.46,550000.0
2008-03-27 19:21:00,18.502,18.502,18.376,18.376,550000.0
2008-03-27 19:22:00,18.522,18.522,18.394,18.507,500000.0
2008-03-27 19:23:00,18.461,18.477,18.317,18.329,450000.0
2008-03-27 19:24:00,18.367,18.447,18.367,18.436,350000.0
2008-03-27 19:25:00,18.367,18.488,18.301,18.378,550000.0
2008-03-27 19:26:00,18.435,18.435,18.37,18.378,400000.0
2008-03-27 19:27:00,18.353,18.473,18.351,18.418,350000.0
2008-03-27 19:28:00,18.416,18.457,18.323,18.323,300000.0
2008-03-27 19:29:00,18.347,18.453,18.313,18.313,350000.0
2008-03-27 19:30:00,18.492,18.496,18.362,18.386,400000.0
2008-03-27 19:31:00,18.442,18.442,18.33,18.423,500000.0
2008-03-27 19:32:00,18.423,18.477,18.34,18.354,400000.0
2008-03-27 19:33:00,18.318,18.415,18.304,18.393,450000.0
2008-03-27 19:34:00,18.314,18.439,18.286,18.295,400000.0
2008-03-27 19:35:00,18.321,18.458,18.321,18.351,450000.0
2008-03-27 19:36:00,18.465,18.465,18.339,18.339,300000.0
2008-03-27 19:37:00,18.401,18.443,18.325,18.443,500000.0
2008-03-27 19:38:00,18.422,18.459,18.408,18.408,250000.0
2008-03-27 19:39:00,18.444,18.452,18.334,18.385,350000.0
2008-03-27 19:40:00,18.44,18.44,18.336,18.364,400000.0
2008-03-27 19:41:00,18.383,18.383,18.328,18.328,100000.0
2008-03-27 19:42:00,18.452,18.503,18.368,18.368,400000.0
2008-03-27 19:43:00,18.358,18.463,18.358,18.378,500000.0
2008-03-27 19:44:00,18.443,18.492,18.34,18.484,350000.0
2008-03-27 19:45:00,18.455,18.469,18.396,18.469,300000.0
2008-03-27 19:46:00,18.366,18.423,18.366,18.383,250000.0
2008-03-27 19:47:00,18.468,18.49,18.381,18.381,400000.0
2008-03-27 19:48:00,18.398,18.494,18.377,18.46,350000.0
2008-03-27 19:49:00,18.473,18.503,18.405,18.405,350000.0
2008-03-27 19:50:00,18.524,18.524,18.412,18.522,450000.0
2008-03-27 19:51:00,18.483,18.513,18.418,18.513,450000.0
2008-03-27 19:52:00,18.475,18.476,18.393,18.476,450000.0
2008-03-27 19:53:00,18.514,18.514,18.41,18.473,350000.0
2008-03-27 19:54:00,18.437,18.481,18.432,18.456,300000.0
2008-03-27 19:55:00,18.483,18.483,18.466,18.466,100000.0
2008-03-27 19:56:00,18.52,18.542,18.414,18.542,450000.0
2008-03-27 19:57:00,18.519,18.531,18.424,18.524,400000.0
2008-03-27 19:58:00,18.483,18.52,18.393,18.407,400000.0
2008-03-27 19:59:00,18.508,18.508,18.388,18.475,350000.0
2008-03-27 20:00:00,18.376,18.489,18.367,18.489,350000.0
2008-03-27 20:01:00,18.472,18.524,18.387,18.524,350000.0
2008-03-27 20:02:00,18.475,18.535,18.437,18.533,500000.0
2008-03-27 20:03:00,18.524,18.538,18.431,18.487,300000.0
2008-03-27 20:04:00,18.451,18.534,18.412,18.431,250000.0
2008-03-27 20:05:00,18.432,18.502,18.393,18.469,550000.0
2008-03-27 20:06:00,18.45,18.464,18.448,18.464,250000.0
2008-03-27 20:07:00,18.453,18.513,18.428,18.454,400000.0
2008-03-27 20:08:00,18.428,18.49,18.384,18.409,550000.0
2008-03-27 20:09:00,18.481,18.529,18.41,18.511,400000.0
2008-03-27 20:10:00,18.483,18.519,18.386,18.519,450000.0
2008-03-27 20:11:00,18.494,18.526,18.41,18.526,400000.0
2008-03-27 20:12:00,18.459,18.522,18.42,18.42,250000.0
2008-03-27 20:13:00,18.507,18.577,18.467,18.467,500000.0
2008-03-27 20:14:00,18.522,18.596,18.485,18.575,300000.0
2008-03-27 20:15:00,18.547,18.557,18.423,18.423,300000.0
2008-03-27 20:16:00,18.54,18.54,18.416,18.478,400000.0
2008-03-27 20:17:00,18.489,18.531,18.434,18.528,400000.0
2008-03-27 20:18:00,18.398,18.588,18.398,18.507,350000.0
2008-03-27 20:19:00,18.496,18.506,18.395,18.437,350000.0
2008-03-27 20:20:00,18.487,18.539,18.398,18.539,400000.0
2008-03-27 20:21:00,18.466,18.537,18.412,18.429,350000.0
2008-03-27 20:22:00,18.499,18.515,18.403,18.515,400000.0
2008-03-27 20:23:00,18.485,18.492,18.408,18.447,400000.0
2008-03-27 20:24:00,18.455,18.503,18.434,18.502,400000.0
2008-03-27 20:25:00,18.522,18.522,18.391,18.506,500000.0
2008-03-27 20:26:00,18.408,18.531,18.408,18.46,350000.0
2008-03-27 20:27:00,18.458,18.468,18.372,18.372,300000.0
2008-03-27 20:28:00,18.362,18.489,18.362,18.489,400000.0
2008-03-27 20:29:00,18.393,18.484,18.393,18.484,300000.0
2008-03-27 20:30:00,18.416,18.486,18.382,18.409,400000.0
2008-03-27 20:31:00,18.467,18.492,18.379,18.379,300000.0
2008-03-27 20:32:00,18.395,18.503,18.379,18.413,350000.0
2008-03-27 20:33:00,18.476,18.483,18.384,18.411,550000.0
2008-03-27 20:34:00,18.354,18.487,18.354,18.474,400000.0
2008-03-27 20:35:00,18.472,18.483,18.341,18.341,400000.0
2008-03-27 20:37:00,18.46,18.472,18.355,18.454,500000.0
2008-03-27 20:38:00,18.442,18.446,18.313,18.359,400000.0
2008-03-27 20:39:00,18.438,18.441,18.344,18.44,300000.0
2008-03-27 20:40:00,18.443,18.447,18.306,18.419,500000.0
2008-03-27 20:41:00,18.459,18.482,18.371,18.463,400000.0
2008-03-27 20:43:00,18.326,18.334,18.326,18.334,100000.0
2008-03-27 20:44:00,18.386,18.472,18.374,18.374,350000.0
2008-03-27 20:45:00,18.394,18.488,18.363,18.488,400000.0
2008-03-27 20:46:00,18.464,18.498,18.378,18.498,300000.0
2008-03-27 20:47:00,18.353,18.417,18.353,18.417,150000.0
2008-03-27 20:48:00,18.441,18.473,18.368,18.368,250000.0
2008-03-27 20:49:00,18.424,18.46,18.341,18.442,400000.0
2008-03-27 20:50:00,18.346,18.478,18.346,18.47,550000.0
2008-03-27 20:51:00,18.358,18.44,18.358,18.44,100000.0
2008-03-27 20:52:00,18.341,18.481,18.341,18.481,400000.0
2008-03-27 20:53:00,18.401,18.401,18.362,18.363,150000.0
2008-03-27 20:54:00,18.429,18.445,18.373,18.445,350000.0
2008-03-27 20:55:00,18.378,18.534,18.367,18.368,450000.0
2008-03-27 20:56:00,18.391,18.479,18.333,18.333,350000.0
2008-03-27 20:57:00,18.342,18.461,18.321,18.461,350000.0
2008-03-27 20:58:00,18.452,18.461,18.403,18.414,400000.0
2008-03-27 20:59:00,18.311,18.426,18.294,18.321,550000.0
2008-03-27 21:00:00,18.371,18.401,18.301,18.392,300000.0
2008-03-27 21:01:00,18.322,18.44,18.271,18.412,550000.0
2008-03-27 21:02:00,18.421,18.46,18.374,18.374,450000.0
2008-03-27 21:03:00,18.324,18.478,18.324,18.39,200000.0
2008-03-27 21:04:00,18.394,18.426,18.291,18.41,400000.0
2008-03-27 21:05:00,18.398,18.427,18.38,18.409,350000.0
2008-03-27 21:06:00,18.443,18.443,18.376,18.441,350000.0
2008-03-27 21:07:00,18.473,18.473,18.415,18.415,100000.0
2008-03-27 21:08:00,18.389,18.464,18.381,18.422,400000.0
2008-03-27 21:09:00,18.38,18.499,18.359,18.453,550000.0
2008-03-27 21:10:00,18.377,18.455,18.317,18.411,400000.0
2008-03-27 21:11:00,18.333,18.449,18.311,18.449,350000.0
2008-03-27 21:12:00,18.435,18.435,18.317,18.317,350000.0
2008-03-27 21:13:00,18.405,18.405,18.403,18.403,100000.0
2008-03-27 21:14:00,18.357,18.418,18.337,18.418,300000.0
2008-03-27 21:15:00,18.402,18.411,18.314,18.363,350000.0
2008-03-27 21:16:00,18.358,18.408,18.329,18.399,250000.0
2008-03-27 21:18:00,18.333,18.425,18.319,18.319,400000.0
2008-03-27 21:19:00,18.406,18.438,18.358,18.438,400000.0
2008-03-27 21:20:00,18.463,18.496,18.349,18.349,450000.0
2008-03-27 21:21:00,18.367,18.436,18.308,18.308,350000.0
2008-03-27 21:22:00,18.357,18.466,18.34,18.368,550000.0
2008-03-27 21:24:00,18.421,18.426,18.303,18.304,300000.0
2008-03-27 21:25:00,18.33,18.461,18.325,18.404,350000.0
2008-03-27 21:26:00,18.445,18.449,18.365,18.365,250000.0
2008-03-27 21:27:00,18.398,18.398,18.306,18.306,250000.0
2008-03-27 21:28:00,18.419,18.441,18.389,18.428,250000.0
2008-03-27 21:29:00,18.396,18.441,18.359,18.391,350000.0
2008-03-27 21:30:00,18.403,18.416,18.307,18.307,250000.0
2008-03-27 21:31:00,18.402,18.402,18.298,18.298,650000.0
2008-03-27 21:32:00,18.355,18.403,18.328,18.339,450000.0
2008-03-27 21:33:00,18.34,18.424,18.34,18.389,400000.0
2008-03-27 21:34:00,18.393,18.393,18.278,18.334,400000.0
2008-03-27 21:35:00,18.355,18.444,18.353,18.42,300000.0
2008-03-27 21:36:00,18.292,18.395,18.287,18.339,300000.0
2008-03-27 21:37:00,18.349,18.398,18.309,18.384,350000.0
2008-03-27 21:38:00,18.411,18.411,18.407,18.407,100000.0
2008-03-27 21:39:00,18.333,18.404,18.333,18.404,400000.0
2008-03-27 21:40:00,18.396,18.425,18.301,18.412,550000.0
2008-03-27 21:41:00,18.413,18.43,18.341,18.401,350000.0
2008-03-27 21:42:00,18.414,18.414,18.36,18.376,200000.0
2008-03-27 21:43:00,18.282,18.391,18.259,18.387,400000.0
2008-03-27 21:44:00,18.399,18.399,18.274,18.324,300000.0
2008-03-27 21:45:00,18.254,18.381,18.254,18.313,400000.0
2008-03-27 21:46:00,18.382,18.407,18.289,18.407,300000.0
2008-03-27 21:47:00,18.388,18.415,18.339,18.339,200000.0
2008-03-27 21:48:00,18.291,18.41,18.291,18.362,300000.0
2008-03-27 21:49:00,18.364,18.444,18.346,18.438,350000.0
2008-03-27 21:50:00,18.366,18.426,18.334,18.352,550000.0
2008-03-27 21:51:00,18.301,18.301,18.283,18.283,100000.0
2008-03-27 21:52:00,18.285,18.38,18.261,18.312,550000.0
2008-03-27 21:53:00,18.305,18.38,18.305,18.33,400000.0
2008-03-27 21:54:00,18.305,18.397,18.305,18.397,100000.0
2008-03-27 21:55:00,18.361,18.361,18.357,18.357,100000.0
2008-03-27 21:56:00,18.376,18.411,18.294,18.33,450000.0
2008-03-27 21:58:00,18.354,18.403,18.314,18.335,400000.0
2008-03-27 21:59:00,18.319,18.407,18.319,18.384,350000.0
2008-03-27 22:00:00,18.405,18.416,18.257,18.416,650000.0
2008-03-27 22:01:00,18.326,18.387,18.301,18.315,300000.0
2008-03-27 22:02:00,18.369,18.429,18.329,18.416,500000.0
2008-03-27 22:03:00,18.353,18.409,18.324,18.39,300000.0
2008-03-27 22:04:00,18.388,18.388,18.266,18.311,500000.0
2008-03-27 22:05:00,18.354,18.364,18.354,18.364,150000.0
2008-03-27 22:06:00,18.305,18.37,18.297,18.37,150000.0
2008-03-27 22:07:00,18.323,18.351,18.323,18.351,100000.0
2008-03-27 22:08:00,18.386,18.386,18.321,18.321,100000.0
2008-03-27 22:10:00,18.407,18.407,18.297,18.297,250000.0
2008-03-27 22:11:00,18.35,18.428,18.33,18.354,450000.0
2008-03-27 22:12:00,18.369,18.369,18.293,18.293,100000.0
2008-03-27 22:13:00,18.342,18.374,18.296,18.374,300000.0
2008-03-27 22:14:00,18.331,18.41,18.3,18.402,350000.0
2008-03-27 22:15:00,18.342,18.342,18.293,18.293,100000.0
2008-03-27 22:16:00,18.396,18.396,18.283,18.283,100000.0
2008-03-27 22:17:00,18.344,18.4,18.344,18.349,350000.0
2008-03-27 22:19:00,18.341,18.341,18.308,18.308,150000.0
2008-03-27 22:20:00,18.318,18.318,18.318,18.318,50000.0
2008-03-27 22:23:00,18.278,18.279,18.278,18.279,100000.0
2008-03-27 22:24:00,18.297,18.374,18.297,18.374,200000.0
2008-03-27 22:26:00,18.26,18.396,18.26,18.315,550000.0
2008-03-27 22:29:00,18.341,18.381,18.282,18.381,350000.0
2008-03-27 22:30:00,18.36,18.36,18.356,18.358,150000.0
2008-03-27 22:31:00,18.298,18.362,18.284,18.284,200000.0
2008-03-27 22:32:00,18.401,18.401,18.357,18.357,100000.0
2008-03-27 22:34:00,18.348,18.348,18.222,18.222,350000.0
2008-03-27 22:35:00,18.253,18.253,18.253,18.253,50000.0
2008-03-27 22:36:00,18.269,18.342,18.269,18.307,150000.0
2008-03-27 22:37:00,18.346,18.366,18.294,18.333,400000.0
2008-03-27 22:39:00,18.344,18.403,18.344,18.344,300000.0
2008-03-27 22:40:00,18.378,18.391,18.274,18.391,400000.0
2008-03-27 22:41:00,18.299,18.401,18.299,18.391,400000.0
2008-03-27 22:42:00,18.333,18.38,18.29,18.298,400000.0
2008-03-27 22:43:00,18.304,18.382,18.274,18.379,350000.0
2008-03-27 22:49:00,18.291,18.367,18.241,18.367,350000.0
2008-03-27 22:50:00,18.382,18.382,18.294,18.294,100000.0
2008-03-27 22:51:00,18.359,18.359,18.309,18.356,200000.0
2008-03-27 22:52:00,18.321,18.321,18.229,18.229,150000.0
2008-03-27 22:53:00,18.238,18.31,18.238,18.31,150000.0
2008-03-27 22:54:00,18.306,18.396,18.306,18.396,200000.0
2008-03-27 22:55:00,18.254,18.354,18.254,18.303,350000.0
2008-03-27 22:56:00,18.305,18.305,18.284,18.297,150000.0
2008-03-27 22:57:00,18.248,18.249,18.248,18.249,100000.0
2008-03-27 22:58:00,18.314,18.314,18.314,18.314,50000.0
2008-03-27 23:00:00,18.309,18.368,18.278,18.323,400000.0
2008-03-27 23:01:00,18.302,18.35,18.292,18.35,350000.0
2008-03-27 23:02:00,18.268,18.354,18.268,18.354,100000.0
2008-03-27 23:05:00,18.346,18.392,18.31,18.338,300000.0
2008-03-27 23:06:00,18.321,18.399,18.291,18.396,350000.0
2008-03-27 23:08:00,18.371,18.379,18.284,18.379,250000.0
2008-03-27 23:10:00,18.371,18.379,18.284,18.379,250000.0
2008-03-27 23:13:00,18.396,18.396,18.363,18.363,200000.0
2008-03-27 23:20:00,18.287,18.397,18.284,18.397,400000.0
2008-03-27 23:21:00,18.394,18.394,18.38,18.38,150000.0
2008-03-27 23:26:00,18.39,18.39,18.303,18.384,400000.0
2008-03-27 23:30:00,18.371,18.379,18.284,18.379,250000.0
2008-03-27 23:32:00,18.312,18.395,18.259,18.395,350000.0
2008-03-27 23:40:00,18.318,18.393,18.284,18.393,500000.0
2008-03-27 23:43:00,18.349,18.376,18.28,18.351,350000.0
2008-03-27 23:45:00,18.348,18.411,18.331,18.411,150000.0
2008-03-27 23:48:00,18.404,18.404,18.269,18.269,250000.0
2008-03-27 23:49:00,18.334,18.426,18.309,18.407,550000.0
2008-03-27 23:50:00,18.323,18.401,18.266,18.266,350000.0
2008-03-28 00:00:00,18.371,18.371,18.288,18.362,350000.0
2008-03-28 00:01:00,18.288,18.288,18.288,18.288,50000.0
2008-03-28 00:03:00,18.324,18.408,18.319,18.339,350000.0
2008-03-28 00:04:00,18.391,18.408,18.324,18.408,350000.0
2008-03-28 00:05:00,18.398,18.398,18.398,18.398,50000.0
2008-03-28 00:06:00,18.414,18.414,18.286,18.346,250000.0
2008-03-28 00:07:00,18.362,18.362,18.341,18.341,100000.0
2008-03-28 00:08:00,18.418,18.428,18.299,18.386,500000.0
2008-03-28 00:09:00,18.394,18.4,18.309,18.371,500000.0
2008-03-28 00:10:00,18.291,18.331,18.291,18.331,100000.0
2008-03-28 00:11:00,18.331,18.334,18.331,18.334,100000.0
2008-03-28 00:13:00,18.386,18.467,18.375,18.376,300000.0
2008-03-28 00:14:00,18.437,18.437,18.341,18.349,250000.0
2008-03-28 00:15:00,18.401,18.442,18.401,18.442,100000.0
2008-03-28 00:16:00,18.436,18.436,18.356,18.388,200000.0
2008-03-28 00:17:00,18.38,18.433,18.351,18.351,400000.0
2008-03-28 00:18:00,18.406,18.439,18.391,18.439,350000.0
2008-03-28 00:19:00,18.379,18.428,18.349,18.356,350000.0
2008-03-28 00:20:00,18.436,18.442,18.367,18.442,250000.0
2008-03-28 00:21:00,18.387,18.441,18.351,18.359,400000.0
2008-03-28 00:22:00,18.453,18.453,18.408,18.408,100000.0
2008-03-28 00:24:00,18.374,18.456,18.362,18.456,250000.0
2008-03-28 00:25:00,18.393,18.427,18.314,18.424,400000.0
2008-03-28 00:26:00,18.349,18.437,18.306,18.437,200000.0
2008-03-28 00:27:00,18.419,18.422,18.339,18.401,400000.0
2008-03-28 00:28:00,18.444,18.444,18.356,18.426,500000.0
2008-03-28 00:29:00,18.407,18.431,18.396,18.396,250000.0
2008-03-28 00:30:00,18.315,18.438,18.315,18.358,350000.0
2008-03-28 00:31:00,18.377,18.472,18.355,18.472,300000.0
2008-03-28 00:32:00,18.382,18.479,18.376,18.433,400000.0
2008-03-28 00:33:00,18.426,18.472,18.343,18.343,450000.0
2008-03-28 00:34:00,18.463,18.463,18.355,18.373,550000.0
2008-03-28 00:35:00,18.458,18.462,18.408,18.462,400000.0
2008-03-28 00:38:00,18.444,18.489,18.415,18.464,400000.0
2008-03-28 00:39:00,18.384,18.5,18.378,18.421,550000.0
2008-03-28 00:40:00,18.499,18.499,18.466,18.499,250000.0
2008-03-28 00:41:00,18.424,18.47,18.403,18.47,250000.0
2008-03-28 00:43:00,18.456,18.499,18.431,18.459,500000.0
2008-03-28 00:44:00,18.431,18.464,18.431,18.464,100000.0
2008-03-28 00:49:00,18.432,18.491,18.432,18.483,350000.0
2008-03-28 00:50:00,18.431,18.479,18.399,18.437,550000.0
2008-03-28 00:51:00,18.41,18.473,18.41,18.422,200000.0
2008-03-28 00:52:00,18.425,18.477,18.425,18.43,400000.0
2008-03-28 00:54:00,18.481,18.481,18.481,18.481,50000.0
2008-03-28 00:55:00,18.476,18.529,18.366,18.51,450000.0
2008-03-28 00:56:00,18.476,18.523,18.392,18.431,400000.0
2008-03-28 00:57:00,18.461,18.483,18.39,18.459,550000.0
2008-03-28 00:58:00,18.467,18.467,18.467,18.467,50000.0
2008-03-28 01:00:00,18.493,18.497,18.398,18.497,350000.0
2008-03-28 01:02:00,18.486,18.486,18.358,18.358,300000.0
2008-03-28 01:03:00,18.407,18.499,18.407,18.423,350000.0
2008-03-28 01:04:00,18.484,18.484,18.39,18.39,250000.0
2008-03-28 01:05:00,18.463,18.504,18.426,18.443,350000.0
2008-03-28 01:06:00,18.42,18.479,18.42,18.479,100000.0
2008-03-28 01:07:00,18.449,18.449,18.42,18.42,100000.0
2008-03-28 01:09:00,18.491,18.491,18.414,18.421,350000.0
2008-03-28 01:10:00,18.399,18.522,18.382,18.465,700000.0
2008-03-28 01:14:00,18.406,18.414,18.354,18.414,300000.0
2008-03-28 01:15:00,18.379,18.482,18.379,18.391,300000.0
2008-03-28 01:16:00,18.319,18.436,18.319,18.436,400000.0
2008-03-28 01:17:00,18.456,18.481,18.381,18.452,350000.0
2008-03-28 01:18:00,18.482,18.482,18.397,18.474,450000.0
2008-03-28 01:19:00,18.397,18.479,18.376,18.401,400000.0
2008-03-28 01:20:00,18.446,18.48,18.381,18.449,450000.0
2008-03-28 01:21:00,18.431,18.459,18.404,18.459,250000.0
2008-03-28 01:22:00,18.391,18.433,18.387,18.387,350000.0
2008-03-28 01:23:00,18.424,18.473,18.361,18.473,350000.0
2008-03-28 01:24:00,18.459,18.459,18.356,18.456,500000.0
2008-03-28 01:25:00,18.403,18.45,18.403,18.45,100000.0
2008-03-28 01:26:00,18.394,18.469,18.394,18.469,100000.0
2008-03-28 01:27:00,18.432,18.433,18.426,18.426,150000.0
2008-03-28 01:29:00,18.431,18.48,18.342,18.401,500000.0
2008-03-28 01:30:00,18.396,18.467,18.383,18.413,400000.0
2008-03-28 01:31:00,18.471,18.475,18.381,18.381,300000.0
2008-03-28 01:32:00,18.449,18.449,18.339,18.424,500000.0
2008-03-28 01:33:00,18.395,18.452,18.385,18.423,400000.0
2008-03-28 01:34:00,18.438,18.459,18.374,18.459,400000.0
2008-03-28 01:35:00,18.492,18.492,18.375,18.49,400000.0
2008-03-28 01:36:00,18.475,18.475,18.357,18.357,100000.0
2008-03-28 01:37:00,18.439,18.507,18.408,18.408,350000.0
2008-03-28 01:38:00,18.443,18.443,18.393,18.434,350000.0
2008-03-28 01:39:00,18.399,18.484,18.361,18.382,300000.0
2008-03-28 01:40:00,18.441,18.471,18.357,18.433,550000.0
2008-03-28 01:41:00,18.434,18.438,18.394,18.394,250000.0
2008-03-28 01:42:00,18.413,18.487,18.394,18.477,250000.0
2008-03-28 01:43:00,18.399,18.479,18.367,18.367,350000.0
2008-03-28 01:44:00,18.401,18.478,18.345,18.355,400000.0
2008-03-28 01:45:00,18.458,18.458,18.31,18.377,400000.0
2008-03-28 01:46:00,18.49,18.496,18.406,18.437,250000.0
2008-03-28 01:47:00,18.411,18.526,18.394,18.429,400000.0
2008-03-28 01:48:00,18.481,18.5,18.402,18.5,350000.0
2008-03-28 01:49:00,18.393,18.501,18.393,18.467,300000.0
2008-03-28 01:50:00,18.502,18.503,18.419,18.466,400000.0
2008-03-28 01:52:00,18.406,18.487,18.355,18.355,450000.0
2008-03-28 01:54:00,18.502,18.502,18.408,18.408,100000.0
2008-03-28 01:55:00,18.431,18.518,18.396,18.447,600000.0
2008-03-28 01:56:00,18.502,18.504,18.418,18.502,400000.0
2008-03-28 01:57:00,18.395,18.503,18.395,18.456,400000.0
2008-03-28 01:58:00,18.443,18.476,18.401,18.451,300000.0
2008-03-28 01:59:00,18.436,18.516,18.416,18.511,350000.0
2008-03-28 02:00:00,18.404,18.478,18.404,18.478,200000.0
2008-03-28 02:01:00,18.471,18.49,18.439,18.464,300000.0
2008-03-28 02:02:00,18.48,18.487,18.396,18.487,250000.0
2008-03-28 02:03:00,18.448,18.504,18.426,18.453,350000.0
2008-03-28 02:04:00,18.429,18.498,18.414,18.469,300000.0
2008-03-28 02:05:00,18.403,18.552,18.403,18.477,350000.0
2008-03-28 02:06:00,18.408,18.459,18.408,18.425,250000.0
2008-03-28 02:07:00,18.354,18.474,18.354,18.446,250000.0
2008-03-28 02:08:00,18.408,18.485,18.396,18.445,400000.0
2008-03-28 02:09:00,18.429,18.474,18.364,18.415,550000.0
2008-03-28 02:10:00,18.469,18.469,18.413,18.437,400000.0
2008-03-28 02:11:00,18.429,18.477,18.359,18.394,550000.0
2008-03-28 02:13:00,18.501,18.533,18.396,18.466,400000.0
2008-03-28 02:14:00,18.382,18.491,18.382,18.491,200000.0
2008-03-28 02:15:00,18.466,18.466,18.353,18.353,150000.0
2008-03-28 02:16:00,18.383,18.453,18.369,18.407,300000.0
2008-03-28 02:17:00,18.452,18.452,18.322,18.388,400000.0
2008-03-28 02:18:00,18.378,18.462,18.323,18.323,250000.0
2008-03-28 02:19:00,18.462,18.462,18.328,18.423,500000.0
2008-03-28 02:20:00,18.38,18.454,18.322,18.454,500000.0
2008-03-28 02:21:00,18.386,18.413,18.31,18.316,400000.0
2008-03-28 02:22:00,18.464,18.464,18.454,18.456,200000.0
2008-03-28 02:23:00,18.362,18.46,18.318,18.456,400000.0
2008-03-28 02:24:00,18.374,18.426,18.374,18.426,100000.0
2008-03-28 02:25:00,18.484,18.49,18.372,18.372,200000.0
2008-03-28 02:26:00,18.463,18.463,18.345,18.412,400000.0
2008-03-28 02:27:00,18.442,18.448,18.442,18.448,100000.0
2008-03-28 02:28:00,18.387,18.49,18.354,18.366,450000.0
2008-03-28 02:29:00,18.473,18.473,18.362,18.453,400000.0
2008-03-28 02:30:00,18.377,18.449,18.345,18.345,300000.0
2008-03-28 02:31:00,18.39,18.413,18.294,18.329,400000.0
2008-03-28 02:32:00,18.355,18.433,18.322,18.375,300000.0
2008-03-28 02:33:00,18.373,18.426,18.373,18.399,400000.0
2008-03-28 02:34:00,18.379,18.42,18.278,18.417,400000.0
2008-03-28 02:35:00,18.352,18.407,18.352,18.407,300000.0
2008-03-28 02:36:00,18.328,18.334,18.328,18.334,150000.0
2008-03-28 02:37:00,18.379,18.379,18.279,18.279,100000.0
2008-03-28 02:38:00,18.408,18.408,18.284,18.344,500000.0
2008-03-28 02:39:00,18.405,18.431,18.324,18.324,300000.0
2008-03-28 02:40:00,18.383,18.433,18.349,18.353,400000.0
2008-03-28 02:41:00,18.281,18.374,18.279,18.33,300000.0
2008-03-28 02:42:00,18.411,18.426,18.288,18.288,300000.0
2008-03-28 02:43:00,18.419,18.419,18.29,18.29,300000.0
2008-03-28 02:44:00,18.317,18.353,18.317,18.353,350000.0
2008-03-28 02:45:00,18.368,18.372,18.289,18.345,400000.0
2008-03-28 02:46:00,18.364,18.406,18.319,18.319,500000.0
2008-03-28 02:47:00,18.263,18.373,18.263,18.372,250000.0
2008-03-28 02:48:00,18.357,18.419,18.35,18.385,200000.0
2008-03-28 02:49:00,18.336,18.434,18.279,18.359,500000.0
2008-03-28 02:50:00,18.408,18.408,18.277,18.317,350000.0
2008-03-28 02:51:00,18.348,18.348,18.348,18.348,50000.0
2008-03-28 02:52:00,18.335,18.335,18.302,18.32,300000.0
2008-03-28 02:53:00,18.326,18.365,18.265,18.3,300000.0
2008-03-28 02:54:00,18.317,18.354,18.277,18.354,450000.0
2008-03-28 02:55:00,18.352,18.352,18.269,18.289,400000.0
2008-03-28 02:56:00,18.306,18.366,18.285,18.357,400000.0
2008-03-28 02:57:00,18.318,18.339,18.284,18.284,400000.0
2008-03-28 02:58:00,18.356,18.385,18.267,18.383,250000.0
2008-03-28 02:59:00,18.312,18.342,18.245,18.273,550000.0
2008-03-28 03:00:00,18.296,18.364,18.223,18.227,250000.0
2008-03-28 03:01:00,18.28,18.369,18.261,18.261,350000.0
2008-03-28 03:02:00,18.272,18.319,18.236,18.236,250000.0
2008-03-28 03:03:00,18.27,18.328,18.27,18.3,400000.0
2008-03-28 03:04:00,18.348,18.348,18.223,18.303,400000.0
2008-03-28 03:05:00,18.306,18.32,18.274,18.274,300000.0
2008-03-28 03:06:00,18.301,18.313,18.248,18.301,450000.0
2008-03-28 03:07:00,18.308,18.337,18.23,18.272,250000.0
2008-03-28 03:08:00,18.297,18.297,18.132,18.147,300000.0
2008-03-28 03:09:00,18.199,18.281,18.199,18.232,250000.0
2008-03-28 03:10:00,18.206,18.263,18.192,18.263,250000.0
2008-03-28 03:11:00,18.202,18.234,18.196,18.209,400000.0
2008-03-28 03:12:00,18.199,18.231,18.184,18.223,350000.0
2008-03-28 03:13:00,18.236,18.236,18.236,18.236,50000.0
2008-03-28 03:14:00,18.281,18.312,18.213,18.262,700000.0
2008-03-28 03:15:00,18.207,18.302,18.2,18.302,350000.0
2008-03-28 03:16:00,18.298,18.303,18.177,18.177,400000.0
2008-03-28 03:17:00,18.258,18.345,18.193,18.204,500000.0
2008-03-28 03:18:00,18.258,18.284,18.227,18.244,250000.0
2008-03-28 03:19:00,18.251,18.263,18.232,18.26,250000.0
2008-03-28 03:20:00,18.272,18.272,18.192,18.192,250000.0
2008-03-28 03:21:00,18.243,18.248,18.181,18.248,150000.0
2008-03-28 03:22:00,18.186,18.272,18.186,18.239,550000.0
2008-03-28 03:23:00,18.197,18.246,18.164,18.164,350000.0
2008-03-28 03:24:00,18.118,18.178,18.118,18.178,150000.0
2008-03-28 03:25:00,18.192,18.205,18.146,18.167,400000.0
2008-03-28 03:26:00,18.176,18.222,18.082,18.082,400000.0
2008-03-28 03:27:00,18.149,18.209,18.121,18.121,350000.0
2008-03-28 03:28:00,18.173,18.228,18.094,18.094,350000.0
2008-03-28 03:29:00,18.07,18.193,18.07,18.193,400000.0
2008-03-28 03:30:00,18.135,18.219,18.078,18.174,450000.0
2008-03-28 03:31:00,18.204,18.228,18.087,18.156,500000.0
2008-03-28 03:32:00,18.193,18.193,18.051,18.051,250000.0
2008-03-28 03:33:00,18.112,18.183,18.039,18.14,650000.0
2008-03-28 03:34:00,18.129,18.223,18.073,18.223,550000.0
2008-03-28 03:35:00,18.231,18.279,18.105,18.105,400000.0
2008-03-28 03:36:00,18.18,18.238,18.107,18.238,400000.0
2008-03-28 03:37:00,18.187,18.203,18.038,18.203,500000.0
2008-03-28 03:38:00,18.185,18.215,18.174,18.174,200000.0
2008-03-28 03:39:00,18.183,18.234,18.169,18.169,300000.0
2008-03-28 03:40:00,18.206,18.206,18.141,18.203,250000.0
2008-03-28 03:41:00,18.048,18.138,18.048,18.051,350000.0
2008-03-28 03:42:00,18.189,18.242,18.124,18.124,350000.0
2008-03-28 03:43:00,18.144,18.223,18.115,18.191,350000.0
2008-03-28 03:44:00,18.224,18.224,18.119,18.15,450000.0
2008-03-28 03:45:00,18.146,18.221,18.106,18.106,300000.0
2008-03-28 03:46:00,18.138,18.231,18.122,18.229,400000.0
2008-03-28 03:47:00,18.129,18.254,18.129,18.17,300000.0
2008-03-28 03:48:00,18.145,18.227,18.119,18.178,350000.0
2008-03-28 03:49:00,18.242,18.263,18.123,18.123,400000.0
2008-03-28 03:50:00,18.189,18.227,18.076,18.211,400000.0
2008-03-28 03:51:00,18.137,18.237,18.086,18.216,550000.0
2008-03-28 03:52:00,18.211,18.211,18.085,18.162,250000.0
2008-03-28 03:53:00,18.127,18.181,18.069,18.181,350000.0
2008-03-28 03:54:00,18.208,18.24,18.098,18.161,400000.0
2008-03-28 03:55:00,18.102,18.216,18.089,18.216,350000.0
2008-03-28 03:56:00,18.213,18.22,18.108,18.22,400000.0
2008-03-28 03:57:00,18.191,18.191,18.117,18.117,450000.0
2008-03-28 03:58:00,18.121,18.213,18.121,18.213,100000.0
2008-03-28 03:59:00,18.145,18.252,18.094,18.094,550000.0
2008-03-28 04:00:00,18.214,18.238,18.156,18.192,400000.0
2008-03-28 04:01:00,18.155,18.205,18.135,18.135,300000.0
2008-03-28 04:02:00,18.093,18.211,18.093,18.14,200000.0
2008-03-28 04:03:00,18.168,18.229,18.147,18.229,200000.0
2008-03-28 04:04:00,18.124,18.124,18.124,18.124,50000.0
2008-03-28 04:05:00,18.218,18.218,18.218,18.218,50000.0
2008-03-28 04:06:00,18.2,18.2,18.132,18.14,400000.0
2008-03-28 04:07:00,18.161,18.253,18.161,18.236,200000.0
2008-03-28 04:08:00,18.136,18.236,18.136,18.236,150000.0
2008-03-28 04:09:00,18.166,18.231,18.128,18.231,250000.0
2008-03-28 04:10:00,18.217,18.227,18.101,18.227,250000.0
2008-03-28 04:11:00,18.196,18.196,18.13,18.133,150000.0
2008-03-28 04:12:00,18.171,18.198,18.171,18.198,100000.0
2008-03-28 04:13:00,18.157,18.179,18.157,18.179,100000.0
2008-03-28 04:14:00,18.206,18.206,18.159,18.159,100000.0
2008-03-28 04:15:00,18.204,18.204,18.204,18.204,50000.0
2008-03-28 04:17:00,18.151,18.151,18.132,18.132,100000.0
2008-03-28 04:18:00,18.134,18.134,18.134,18.134,100000.0
2008-03-28 04:19:00,18.166,18.244,18.136,18.241,350000.0
2008-03-28 04:20:00,18.14,18.164,18.14,18.164,100000.0
2008-03-28 04:22:00,18.131,18.212,18.131,18.212,100000.0
2008-03-28 04:23:00,18.241,18.241,18.198,18.241,150000.0
2008-03-28 04:24:00,18.164,18.172,18.094,18.094,200000.0
2008-03-28 04:25:00,18.244,18.252,18.136,18.252,400000.0
2008-03-28 04:26:00,18.249,18.249,18.249,18.249,50000.0
2008-03-28 04:27:00,18.159,18.254,18.133,18.238,300000.0
2008-03-28 04:28:00,18.242,18.242,18.113,18.196,200000.0
2008-03-28 04:30:00,18.218,18.238,18.131,18.238,250000.0
2008-03-28 04:31:00,18.225,18.286,18.191,18.218,350000.0
2008-03-28 04:33:00,18.231,18.239,18.144,18.239,250000.0
2008-03-28 04:34:00,18.197,18.249,18.167,18.208,350000.0
2008-03-28 04:37:00,18.244,18.244,18.105,18.193,400000.0
2008-03-28 04:38:00,18.248,18.248,18.157,18.157,100000.0
2008-03-28 04:39:00,18.216,18.273,18.169,18.197,550000.0
2008-03-28 04:40:00,18.157,18.251,18.157,18.251,150000.0
2008-03-28 04:41:00,18.206,18.214,18.206,18.214,100000.0
2008-03-28 04:42:00,18.172,18.172,18.172,18.172,50000.0
2008-03-28 04:43:00,18.214,18.214,18.139,18.156,550000.0
2008-03-28 04:44:00,18.259,18.259,18.168,18.258,350000.0
2008-03-28 04:45:00,18.137,18.233,18.113,18.233,650000.0
2008-03-28 04:46:00,18.171,18.279,18.157,18.255,650000.0
2008-03-28 04:47:00,18.193,18.277,18.148,18.189,750000.0
2008-03-28 04:49:00,18.277,18.283,18.148,18.283,300000.0
2008-03-28 04:50:00,18.185,18.3,18.181,18.205,300000.0
2008-03-28 04:51:00,18.21,18.286,18.194,18.286,550000.0
2008-03-28 04:52:00,18.291,18.291,18.233,18.233,150000.0
2008-03-28 04:53:00,18.233,18.278,18.217,18.217,200000.0
2008-03-28 04:54:00,18.281,18.281,18.199,18.204,200000.0
2008-03-28 04:56:00,18.218,18.281,18.152,18.206,200000.0
2008-03-28 04:57:00,18.3,18.3,18.151,18.151,350000.0
2008-03-28 04:58:00,18.187,18.275,18.187,18.275,150000.0
2008-03-28 05:00:00,18.206,18.294,18.206,18.238,400000.0
2008-03-28 05:01:00,18.282,18.282,18.189,18.279,250000.0
2008-03-28 05:02:00,18.183,18.229,18.164,18.164,250000.0
2008-03-28 05:03:00,18.169,18.283,18.169,18.278,450000.0
2008-03-28 05:04:00,18.255,18.255,18.174,18.233,150000.0
2008-03-28 05:05:00,18.25,18.283,18.204,18.246,350000.0
2008-03-28 05:07:00,18.23,18.23,18.176,18.176,100000.0
2008-03-28 05:08:00,18.252,18.252,18.125,18.157,350000.0
2008-03-28 05:09:00,18.217,18.289,18.217,18.247,400000.0
2008-03-28 05:10:00,18.242,18.242,18.227,18.227,100000.0
2008-03-28 05:11:00,18.156,18.282,18.156,18.184,500000.0
2008-03-28 05:12:00,18.268,18.272,18.182,18.215,400000.0
2008-03-28 05:13:00,18.226,18.267,18.189,18.189,250000.0
2008-03-28 05:14:00,18.234,18.279,18.201,18.243,350000.0
2008-03-28 05:15:00,18.231,18.255,18.176,18.255,250000.0
2008-03-28 05:16:00,18.245,18.275,18.139,18.275,200000.0
2008-03-28 05:17:00,18.246,18.247,18.128,18.18,250000.0
2008-03-28 05:18:00,18.195,18.301,18.16,18.16,200000.0
2008-03-28 05:19:00,18.24,18.297,18.218,18.218,350000.0
2008-03-28 05:20:00,18.249,18.283,18.134,18.229,450000.0
2008-03-28 05:21:00,18.229,18.237,18.229,18.237,100000.0
2008-03-28 05:22:00,18.255,18.283,18.204,18.232,350000.0
2008-03-28 05:23:00,18.172,18.267,18.118,18.267,400000.0
2008-03-28 05:24:00,18.293,18.315,18.152,18.152,250000.0
2008-03-28 05:25:00,18.28,18.28,18.185,18.185,100000.0
2008-03-28 05:26:00,18.224,18.252,18.125,18.128,400000.0
2008-03-28 05:27:00,18.222,18.222,18.156,18.156,100000.0
2008-03-28 05:28:00,18.137,18.311,18.137,18.15,400000.0
2008-03-28 05:29:00,18.224,18.282,18.137,18.282,300000.0
2008-03-28 05:30:00,18.154,18.301,18.154,18.258,200000.0
2008-03-28 05:31:00,18.226,18.251,18.181,18.248,400000.0
2008-03-28 05:32:00,18.21,18.262,18.111,18.262,350000.0
2008-03-28 05:33:00,18.219,18.241,18.219,18.241,100000.0
2008-03-28 05:35:00,18.243,18.249,18.156,18.249,250000.0
2008-03-28 05:40:00,18.138,18.263,18.138,18.184,600000.0
2008-03-28 05:42:00,18.239,18.245,18.101,18.222,350000.0
2008-03-28 05:43:00,18.194,18.233,18.146,18.233,400000.0
2008-03-28 05:44:00,18.19,18.19,18.19,18.19,50000.0
2008-03-28 05:46:00,18.137,18.229,18.137,18.214,300000.0
2008-03-28 05:47:00,18.229,18.229,18.127,18.195,350000.0
2008-03-28 05:48:00,18.224,18.224,18.198,18.2,150000.0
2008-03-28 05:49:00,18.171,18.222,18.065,18.222,500000.0
2008-03-28 05:50:00,18.188,18.256,18.152,18.243,300000.0
2008-03-28 05:51:00,18.179,18.226,18.087,18.179,600000.0
2008-03-28 05:52:00,18.183,18.205,18.148,18.148,150000.0
2008-03-28 05:53:00,18.176,18.248,18.12,18.188,400000.0
2008-03-28 06:00:00,18.105,18.2,18.066,18.2,900000.0
2008-03-28 06:03:00,18.12,18.2,18.109,18.184,550000.0
2008-03-28 06:04:00,18.233,18.233,18.153,18.203,300000.0
2008-03-28 06:08:00,18.179,18.219,18.105,18.142,350000.0
2008-03-28 06:09:00,18.216,18.216,18.105,18.208,500000.0
2008-03-28 06:10:00,18.2,18.239,18.151,18.234,450000.0
2008-03-28 06:11:00,18.24,18.24,18.126,18.131,350000.0
2008-03-28 06:13:00,18.174,18.238,18.119,18.188,350000.0
2008-03-28 06:16:00,18.167,18.242,18.167,18.242,350000.0
2008-03-28 06:18:00,18.248,18.248,18.229,18.229,100000.0
2008-03-28 06:20:00,18.16,18.228,18.142,18.162,300000.0
2008-03-28 06:21:00,18.179,18.23,18.157,18.16,400000.0
2008-03-28 06:23:00,18.262,18.262,18.136,18.136,150000.0
2008-03-28 06:24:00,18.244,18.244,18.125,18.125,300000.0
2008-03-28 06:25:00,18.241,18.241,18.118,18.118,400000.0
2008-03-28 06:28:00,18.12,18.12,18.12,18.12,100000.0
2008-03-28 06:29:00,18.19,18.19,18.132,18.185,150000.0
2008-03-28 06:30:00,18.143,18.232,18.111,18.146,500000.0
2008-03-28 06:31:00,18.168,18.269,18.137,18.137,350000.0
2008-03-28 06:32:00,18.16,18.256,18.16,18.189,200000.0
2008-03-28 06:33:00,18.119,18.236,18.114,18.22,350000.0
2008-03-28 06:34:00,18.09,18.214,18.09,18.126,400000.0
2008-03-28 06:35:00,18.233,18.294,18.133,18.133,400000.0
2008-03-28 06:36:00,18.161,18.203,18.112,18.2,400000.0
2008-03-28 06:37:00,18.257,18.264,18.16,18.213,400000.0
2008-03-28 06:38:00,18.14,18.239,18.112,18.239,200000.0
2008-03-28 06:39:00,18.139,18.245,18.139,18.245,300000.0
2008-03-28 06:40:00,18.242,18.243,18.16,18.16,300000.0
2008-03-28 06:41:00,18.098,18.233,18.098,18.144,350000.0
2008-03-28 06:43:00,18.254,18.263,18.123,18.216,450000.0
2008-03-28 06:44:00,18.144,18.241,18.113,18.231,400000.0
2008-03-28 06:46:00,18.225,18.233,18.225,18.233,100000.0
2008-03-28 06:47:00,18.176,18.22,18.106,18.199,200000.0
2008-03-28 06:48:00,18.237,18.237,18.116,18.221,300000.0
2008-03-28 06:49:00,18.256,18.256,18.103,18.103,350000.0
2008-03-28 06:50:00,18.174,18.268,18.14,18.14,400000.0
2008-03-28 06:51:00,18.192,18.248,18.186,18.248,300000.0
2008-03-28 06:52:00,18.111,18.249,18.104,18.249,350000.0
2008-03-28 06:53:00,18.254,18.254,18.148,18.248,150000.0
2008-03-28 06:54:00,18.182,18.259,18.178,18.178,300000.0
2008-03-28 06:55:00,18.205,18.246,18.205,18.212,250000.0
2008-03-28 06:56:00,18.216,18.233,18.128,18.233,200000.0
2008-03-28 06:57:00,18.196,18.204,18.148,18.148,350000.0
2008-03-28 06:58:00,18.162,18.198,18.109,18.198,250000.0
2008-03-28 06:59:00,18.15,18.236,18.115,18.117,750000.0
2008-03-28 07:00:00,18.116,18.229,18.113,18.152,500000.0
2008-03-28 07:01:00,18.147,18.22,18.147,18.167,400000.0
2008-03-28 07:02:00,18.175,18.204,18.105,18.17,300000.0
2008-03-28 07:04:00,18.2,18.219,18.126,18.126,250000.0
2008-03-28 07:05:00,18.191,18.254,18.185,18.238,400000.0
2008-03-28 07:06:00,18.158,18.201,18.102,18.118,400000.0
2008-03-28 07:07:00,18.198,18.198,18.095,18.189,350000.0
2008-03-28 07:08:00,18.092,18.209,18.084,18.105,600000.0
2008-03-28 07:09:00,18.179,18.183,18.091,18.165,400000.0
2008-03-28 07:10:00,18.091,18.199,18.072,18.183,350000.0
2008-03-28 07:11:00,18.12,18.12,18.12,18.12,100000.0
2008-03-28 07:12:00,18.187,18.222,18.122,18.144,250000.0
2008-03-28 07:13:00,18.067,18.188,18.067,18.087,400000.0
2008-03-28 07:14:00,18.089,18.205,18.089,18.124,400000.0
2008-03-28 07:15:00,18.162,18.199,18.083,18.199,300000.0
2008-03-28 07:16:00,18.152,18.183,18.123,18.183,150000.0
2008-03-28 07:17:00,18.151,18.187,18.09,18.133,250000.0
2008-03-28 07:18:00,18.069,18.147,18.066,18.147,300000.0
2008-03-28 07:19:00,18.189,18.189,18.07,18.147,550000.0
2008-03-28 07:20:00,18.115,18.22,18.104,18.156,350000.0
2008-03-28 07:22:00,18.165,18.172,18.083,18.167,550000.0
2008-03-28 07:23:00,18.188,18.218,18.118,18.118,350000.0
2008-03-28 07:24:00,18.155,18.223,18.1,18.223,300000.0
2008-03-28 07:25:00,18.22,18.22,18.099,18.2,300000.0
2008-03-28 07:26:00,18.196,18.196,18.131,18.133,150000.0
2008-03-28 07:29:00,18.169,18.201,18.136,18.136,400000.0
2008-03-28 07:30:00,18.146,18.23,18.095,18.125,550000.0
2008-03-28 07:31:00,18.159,18.261,18.12,18.252,400000.0
2008-03-28 07:32:00,18.157,18.234,18.096,18.192,300000.0
2008-03-28 07:33:00,18.177,18.23,18.127,18.23,350000.0
2008-03-28 07:34:00,18.12,18.235,18.115,18.235,400000.0
2008-03-28 07:35:00,18.189,18.227,18.119,18.156,250000.0
2008-03-28 07:36:00,18.225,18.225,18.126,18.209,250000.0
2008-03-28 07:37:00,18.245,18.249,18.165,18.167,250000.0
2008-03-28 07:38:00,18.162,18.229,18.09,18.229,450000.0
2008-03-28 07:39:00,18.217,18.256,18.117,18.239,400000.0
2008-03-28 07:40:00,18.187,18.214,18.156,18.214,350000.0
2008-03-28 07:41:00,18.193,18.244,18.124,18.135,400000.0
2008-03-28 07:42:00,18.227,18.24,18.115,18.15,350000.0
2008-03-28 07:43:00,18.237,18.241,18.125,18.221,550000.0
2008-03-28 07:44:00,18.232,18.25,18.169,18.25,400000.0
2008-03-28 07:45:00,18.242,18.284,18.197,18.197,350000.0
2008-03-28 07:46:00,18.259,18.259,18.116,18.205,550000.0
2008-03-28 07:47:00,18.154,18.266,18.13,18.13,350000.0
2008-03-28 07:48:00,18.164,18.239,18.117,18.117,550000.0
2008-03-28 07:49:00,18.121,18.238,18.121,18.163,250000.0
2008-03-28 07:50:00,18.255,18.255,18.137,18.201,450000.0
2008-03-28 07:51:00,18.254,18.262,18.13,18.179,350000.0
2008-03-28 07:53:00,18.21,18.268,18.138,18.169,400000.0
2008-03-28 07:54:00,18.217,18.252,18.134,18.168,350000.0
2008-03-28 07:55:00,18.263,18.263,18.119,18.228,350000.0
2008-03-28 07:56:00,18.271,18.271,18.18,18.18,400000.0
2008-03-28 07:57:00,18.282,18.282,18.169,18.26,300000.0
2008-03-28 07:58:00,18.243,18.273,18.163,18.234,350000.0
2008-03-28 07:59:00,18.169,18.325,18.169,18.185,500000.0
2008-03-28 08:00:00,18.15,18.296,18.15,18.214,500000.0
2008-03-28 08:01:00,18.224,18.266,18.141,18.141,300000.0
2008-03-28 08:02:00,18.225,18.225,18.099,18.132,400000.0
2008-03-28 08:03:00,18.291,18.327,18.175,18.189,500000.0
2008-03-28 08:04:00,18.171,18.259,18.171,18.25,300000.0
2008-03-28 08:05:00,18.181,18.223,18.135,18.158,400000.0
2008-03-28 08:06:00,18.24,18.277,18.14,18.277,400000.0
2008-03-28 08:07:00,18.274,18.298,18.177,18.249,450000.0
2008-03-28 08:08:00,18.185,18.268,18.137,18.263,400000.0
2008-03-28 08:09:00,18.265,18.287,18.17,18.195,400000.0
2008-03-28 08:10:00,18.232,18.274,18.189,18.213,250000.0
2008-03-28 08:11:00,18.163,18.286,18.135,18.159,500000.0
2008-03-28 08:12:00,18.256,18.267,18.181,18.267,400000.0
2008-03-28 08:13:00,18.184,18.263,18.172,18.172,400000.0
2008-03-28 08:14:00,18.241,18.312,18.151,18.278,400000.0
2008-03-28 08:15:00,18.143,18.247,18.143,18.209,350000.0
2008-03-28 08:16:00,18.185,18.27,18.184,18.215,500000.0
2008-03-28 08:17:00,18.246,18.278,18.127,18.179,400000.0
2008-03-28 08:18:00,18.233,18.233,18.09,18.178,500000.0
2008-03-28 08:19:00,18.22,18.265,18.15,18.15,250000.0
2008-03-28 08:20:00,18.144,18.237,18.092,18.225,400000.0
2008-03-28 08:21:00,18.25,18.25,18.142,18.172,400000.0
2008-03-28 08:22:00,18.181,18.257,18.146,18.254,550000.0
2008-03-28 08:23:00,18.128,18.258,18.128,18.158,400000.0
2008-03-28 08:24:00,18.182,18.283,18.165,18.272,400000.0
2008-03-28 08:25:00,18.161,18.244,18.101,18.183,400000.0
2008-03-28 08:26:00,18.172,18.216,18.107,18.216,400000.0
2008-03-28 08:27:00,18.219,18.25,18.139,18.139,300000.0
2008-03-28 08:28:00,18.17,18.228,18.133,18.2,300000.0
2008-03-28 08:30:00,18.131,18.239,18.093,18.239,500000.0
2008-03-28 08:31:00,18.23,18.269,18.152,18.169,450000.0
2008-03-28 08:32:00,18.13,18.231,18.08,18.231,400000.0
2008-03-28 08:34:00,18.107,18.251,18.107,18.251,500000.0
2008-03-28 08:35:00,18.232,18.261,18.148,18.222,550000.0
2008-03-28 08:36:00,18.129,18.188,18.122,18.122,350000.0
2008-03-28 08:38:00,18.253,18.253,18.143,18.174,400000.0
2008-03-28 08:39:00,18.199,18.199,18.123,18.156,500000.0
2008-03-28 08:40:00,18.252,18.253,18.122,18.223,350000.0
2008-03-28 08:41:00,18.107,18.212,18.107,18.144,400000.0
2008-03-28 08:42:00,18.178,18.223,18.089,18.221,500000.0
2008-03-28 08:44:00,18.212,18.222,18.132,18.222,350000.0
2008-03-28 08:47:00,18.15,18.248,18.133,18.218,550000.0
2008-03-28 08:48:00,18.156,18.196,18.119,18.129,500000.0
2008-03-28 08:49:00,18.206,18.206,18.136,18.192,500000.0
2008-03-28 08:50:00,18.159,18.241,18.13,18.13,550000.0
2008-03-28 08:51:00,18.156,18.229,18.143,18.224,450000.0
2008-03-28 08:52:00,18.232,18.254,18.182,18.235,350000.0
2008-03-28 08:53:00,18.167,18.277,18.144,18.218,400000.0
2008-03-28 08:54:00,18.185,18.23,18.142,18.153,350000.0
2008-03-28 08:55:00,18.173,18.214,18.08,18.129,450000.0
2008-03-28 08:56:00,18.113,18.176,18.043,18.169,300000.0
2008-03-28 08:58:00,18.169,18.2,18.113,18.136,500000.0
2008-03-28 08:59:00,18.21,18.21,18.055,18.121,350000.0
2008-03-28 09:00:00,18.149,18.177,18.121,18.121,450000.0
2008-03-28 09:01:00,18.172,18.174,18.094,18.163,1250000.0
2008-03-28 09:02:00,18.167,18.199,18.065,18.065,350000.0
2008-03-28 09:03:00,18.085,18.227,18.084,18.227,350000.0
2008-03-28 09:04:00,18.184,18.224,18.136,18.139,450000.0
2008-03-28 09:05:00,18.161,18.206,18.07,18.186,400000.0
2008-03-28 09:06:00,18.189,18.26,18.115,18.144,450000.0
2008-03-28 09:07:00,18.106,18.214,18.093,18.212,550000.0
2008-03-28 09:08:00,18.093,18.197,18.049,18.159,400000.0
2008-03-28 09:09:00,18.2,18.226,18.116,18.224,350000.0
2008-03-28 09:10:00,18.121,18.202,18.064,18.134,450000.0
2008-03-28 09:12:00,18.119,18.201,18.059,18.153,550000.0
2008-03-28 09:13:00,18.182,18.223,18.093,18.214,550000.0
2008-03-28 09:14:00,18.086,18.202,18.086,18.167,400000.0
2008-03-28 09:15:00,18.151,18.198,18.083,18.194,550000.0
2008-03-28 09:16:00,18.206,18.225,18.114,18.189,400000.0
2008-03-28 09:17:00,18.099,18.18,18.073,18.162,400000.0
2008-03-28 09:18:00,18.195,18.214,18.077,18.181,500000.0
2008-03-28 09:19:00,18.066,18.205,18.066,18.104,550000.0
2008-03-28 09:20:00,18.131,18.18,18.09,18.178,350000.0
2008-03-28 09:22:00,18.166,18.18,18.075,18.099,400000.0
2008-03-28 09:23:00,18.119,18.272,18.103,18.153,500000.0
2008-03-28 09:24:00,18.151,18.213,18.135,18.135,350000.0
2008-03-28 09:25:00,18.129,18.208,18.077,18.123,550000.0
2008-03-28 09:26:00,18.099,18.176,18.068,18.145,550000.0
2008-03-28 09:27:00,18.125,18.192,18.062,18.114,450000.0
2008-03-28 09:28:00,18.115,18.212,18.101,18.115,1550000.0
2008-03-28 09:29:00,18.125,18.168,18.042,18.143,450000.0
2008-03-28 09:30:00,18.108,18.188,18.056,18.092,450000.0
2008-03-28 09:31:00,18.148,18.148,18.057,18.089,350000.0
2008-03-28 09:32:00,18.092,18.139,18.018,18.018,400000.0
2008-03-28 09:33:00,18.166,18.174,18.093,18.166,350000.0
2008-03-28 09:34:00,18.052,18.209,18.027,18.181,1950000.0
2008-03-28 09:35:00,18.205,18.205,18.111,18.128,350000.0
2008-03-28 09:36:00,18.188,18.193,18.112,18.178,400000.0
2008-03-28 09:37:00,18.155,18.212,18.084,18.166,250000.0
2008-03-28 09:38:00,18.133,18.194,18.095,18.139,550000.0
2008-03-28 09:39:00,18.126,18.151,18.021,18.033,450000.0
2008-03-28 09:40:00,18.144,18.181,18.052,18.181,500000.0
2008-03-28 09:41:00,18.168,18.184,18.065,18.065,450000.0
2008-03-28 09:42:00,18.111,18.244,18.056,18.072,400000.0
2008-03-28 09:43:00,18.155,18.214,18.075,18.195,550000.0
2008-03-28 09:44:00,18.088,18.198,18.088,18.198,450000.0
2008-03-28 09:45:00,18.166,18.212,18.086,18.163,350000.0
2008-03-28 09:46:00,18.059,18.2,18.059,18.179,450000.0
2008-03-28 09:47:00,18.153,18.183,18.057,18.183,400000.0
2008-03-28 09:48:00,18.146,18.174,18.048,18.078,450000.0
2008-03-28 09:49:00,18.197,18.197,18.078,18.142,400000.0
2008-03-28 09:50:00,18.107,18.181,18.041,18.12,350000.0
2008-03-28 09:51:00,18.113,18.152,18.063,18.085,400000.0
2008-03-28 09:52:00,18.187,18.253,18.121,18.221,450000.0
2008-03-28 09:53:00,18.201,18.201,18.075,18.175,550000.0
2008-03-28 09:54:00,18.124,18.236,18.101,18.179,750000.0
2008-03-28 09:55:00,18.094,18.207,18.094,18.207,450000.0
2008-03-28 09:56:00,18.156,18.192,18.092,18.175,450000.0
2008-03-28 09:57:00,18.227,18.227,18.105,18.197,450000.0
2008-03-28 09:58:00,18.15,18.208,18.132,18.132,400000.0
2008-03-28 09:59:00,18.107,18.253,18.107,18.196,400000.0
2008-03-28 10:00:00,18.233,18.233,18.122,18.122,350000.0
2008-03-28 10:01:00,18.191,18.252,18.116,18.116,400000.0
2008-03-28 10:02:00,18.14,18.251,18.125,18.125,400000.0
2008-03-28 10:03:00,18.192,18.259,18.145,18.155,500000.0
2008-03-28 10:04:00,18.108,18.26,18.108,18.159,550000.0
2008-03-28 10:05:00,18.172,18.223,18.125,18.15,350000.0
2008-03-28 10:06:00,18.149,18.228,18.149,18.18,500000.0
2008-03-28 10:07:00,18.095,18.22,18.095,18.215,450000.0
2008-03-28 10:08:00,18.204,18.21,18.112,18.204,400000.0
2008-03-28 10:09:00,18.167,18.206,18.093,18.13,350000.0
2008-03-28 10:10:00,18.153,18.175,18.011,18.043,650000.0
2008-03-28 10:11:00,18.201,18.201,18.092,18.186,400000.0
2008-03-28 10:12:00,18.166,18.166,18.027,18.082,550000.0
2008-03-28 10:13:00,18.07,18.143,18.038,18.113,350000.0
2008-03-28 10:14:00,18.125,18.202,18.089,18.107,550000.0
2008-03-28 10:15:00,18.113,18.183,18.069,18.107,350000.0
2008-03-28 10:16:00,18.107,18.139,18.039,18.065,550000.0
2008-03-28 10:17:00,18.186,18.186,18.037,18.037,500000.0
2008-03-28 10:18:00,18.164,18.169,18.038,18.089,550000.0
2008-03-28 10:19:00,18.151,18.151,18.021,18.147,550000.0
2008-03-28 10:20:00,18.045,18.122,18.011,18.094,350000.0
2008-03-28 10:21:00,18.067,18.155,18.038,18.097,550000.0
2008-03-28 10:22:00,18.098,18.142,18.032,18.142,500000.0
2008-03-28 10:23:00,18.124,18.124,17.975,18.028,400000.0
2008-03-28 10:25:00,18.119,18.173,18.033,18.042,500000.0
2008-03-28 10:26:00,18.034,18.154,18.013,18.152,350000.0
2008-03-28 10:27:00,18.124,18.17,18.059,18.066,400000.0
2008-03-28 10:28:00,18.131,18.17,18.05,18.124,600000.0
2008-03-28 10:29:00,18.147,18.167,18.052,18.054,350000.0
2008-03-28 10:30:00,18.177,18.177,18.097,18.1,400000.0
2008-03-28 10:31:00,18.165,18.165,18.038,18.092,550000.0
2008-03-28 10:32:00,18.125,18.175,18.045,18.175,650000.0
2008-03-28 10:33:00,18.059,18.171,18.059,18.059,450000.0
2008-03-28 10:34:00,18.119,18.197,18.046,18.194,550000.0
2008-03-28 10:35:00,18.152,18.21,18.081,18.081,450000.0
2008-03-28 10:36:00,18.188,18.221,18.111,18.111,550000.0
2008-03-28 10:37:00,18.112,18.252,18.112,18.196,400000.0
2008-03-28 10:38:00,18.176,18.219,18.061,18.219,550000.0
2008-03-28 10:39:00,18.125,18.257,18.115,18.238,350000.0
2008-03-28 10:40:00,18.139,18.236,18.081,18.174,550000.0
2008-03-28 10:41:00,18.218,18.226,18.069,18.119,400000.0
2008-03-28 10:42:00,18.236,18.24,18.128,18.145,550000.0
2008-03-28 10:43:00,18.158,18.197,18.069,18.197,450000.0
2008-03-28 10:44:00,18.093,18.208,18.086,18.144,350000.0
2008-03-28 10:45:00,18.112,18.215,18.112,18.126,500000.0
2008-03-28 10:46:00,18.08,18.258,18.08,18.114,600000.0
2008-03-28 10:47:00,18.183,18.198,18.108,18.108,400000.0
2008-03-28 10:49:00,18.173,18.208,18.103,18.205,550000.0
2008-03-28 10:50:00,18.094,18.239,18.094,18.226,450000.0
2008-03-28 10:51:00,18.234,18.234,18.093,18.093,500000.0
2008-03-28 10:52:00,18.099,18.188,18.087,18.14,450000.0
2008-03-28 10:53:00,18.203,18.208,18.103,18.208,350000.0
2008-03-28 10:54:00,18.174,18.202,18.07,18.202,400000.0
2008-03-28 10:55:00,18.154,18.234,18.093,18.13,350000.0
2008-03-28 10:56:00,18.128,18.198,18.073,18.137,450000.0
2008-03-28 10:57:00,18.148,18.197,18.11,18.11,400000.0
2008-03-28 10:58:00,18.203,18.206,18.081,18.206,450000.0
2008-03-28 10:59:00,18.17,18.208,18.124,18.208,350000.0
2008-03-28 11:00:00,18.11,18.2,18.097,18.121,400000.0
2008-03-28 11:01:00,18.134,18.24,18.073,18.167,450000.0
2008-03-28 11:02:00,18.133,18.211,18.075,18.075,350000.0
2008-03-28 11:03:00,18.1,18.219,18.084,18.13,400000.0
2008-03-28 11:04:00,18.208,18.208,18.067,18.199,500000.0
2008-03-28 11:05:00,18.112,18.199,18.095,18.098,450000.0
2008-03-28 11:06:00,18.133,18.201,18.09,18.191,400000.0
2008-03-28 11:07:00,18.188,18.251,18.106,18.106,400000.0
2008-03-28 11:08:00,18.151,18.251,18.129,18.188,500000.0
2008-03-28 11:09:00,18.221,18.221,18.085,18.21,500000.0
2008-03-28 11:10:00,18.124,18.243,18.124,18.206,450000.0
2008-03-28 11:11:00,18.164,18.26,18.131,18.26,400000.0
2008-03-28 11:12:00,18.16,18.269,18.126,18.139,600000.0
2008-03-28 11:13:00,18.21,18.242,18.158,18.2,500000.0
2008-03-28 11:14:00,18.245,18.245,18.191,18.221,350000.0
2008-03-28 11:15:00,18.199,18.215,18.097,18.189,550000.0
2008-03-28 11:16:00,18.175,18.261,18.135,18.135,350000.0
2008-03-28 11:17:00,18.268,18.268,18.129,18.218,700000.0
2008-03-28 11:18:00,18.238,18.264,18.135,18.178,400000.0
2008-03-28 11:19:00,18.204,18.243,18.164,18.179,450000.0
2008-03-28 11:20:00,18.257,18.257,18.17,18.25,500000.0
2008-03-28 11:21:00,18.13,18.214,18.081,18.086,450000.0
2008-03-28 11:22:00,18.213,18.257,18.125,18.126,450000.0
2008-03-28 11:23:00,18.174,18.285,18.157,18.221,400000.0
2008-03-28 11:24:00,18.134,18.215,18.116,18.131,400000.0
2008-03-28 11:25:00,18.156,18.277,18.152,18.232,400000.0
2008-03-28 11:26:00,18.168,18.27,18.144,18.156,550000.0
2008-03-28 11:27:00,18.26,18.26,18.127,18.171,400000.0
2008-03-28 11:28:00,18.11,18.22,18.078,18.22,500000.0
2008-03-28 11:29:00,18.207,18.242,18.116,18.144,550000.0
2008-03-28 11:30:00,18.165,18.239,18.139,18.147,400000.0
2008-03-28 11:31:00,18.196,18.215,18.106,18.207,550000.0
2008-03-28 11:32:00,18.266,18.266,18.15,18.232,650000.0
2008-03-28 11:33:00,18.152,18.28,18.152,18.257,550000.0
2008-03-28 11:34:00,18.207,18.27,18.155,18.262,450000.0
2008-03-28 11:35:00,18.261,18.274,18.171,18.254,400000.0
2008-03-28 11:36:00,18.177,18.289,18.177,18.18,400000.0
2008-03-28 11:37:00,18.217,18.261,18.166,18.261,450000.0
2008-03-28 11:38:00,18.171,18.304,18.171,18.192,400000.0
2008-03-28 11:39:00,18.187,18.34,18.187,18.314,550000.0
2008-03-28 11:40:00,18.293,18.293,18.174,18.174,500000.0
2008-03-28 11:41:00,18.266,18.288,18.163,18.284,400000.0
2008-03-28 11:42:00,18.182,18.3,18.182,18.261,350000.0
2008-03-28 11:43:00,18.259,18.282,18.161,18.225,550000.0
2008-03-28 11:44:00,18.199,18.297,18.167,18.214,400000.0
2008-03-28 11:45:00,18.228,18.331,18.193,18.316,350000.0
2008-03-28 11:46:00,18.278,18.37,18.246,18.312,450000.0
2008-03-28 11:47:00,18.38,18.386,18.286,18.292,400000.0
2008-03-28 11:48:00,18.328,18.383,18.287,18.294,550000.0
2008-03-28 11:49:00,18.37,18.452,18.297,18.403,400000.0
2008-03-28 11:50:00,18.396,18.396,18.234,18.234,350000.0
2008-03-28 11:51:00,18.283,18.376,18.225,18.225,450000.0
2008-03-28 11:52:00,18.277,18.371,18.277,18.371,500000.0
2008-03-28 11:53:00,18.325,18.325,18.188,18.288,500000.0
2008-03-28 11:54:00,18.301,18.346,18.227,18.34,350000.0
2008-03-28 11:55:00,18.32,18.357,18.213,18.23,550000.0
2008-03-28 11:56:00,18.257,18.338,18.238,18.278,400000.0
2008-03-28 11:57:00,18.3,18.342,18.196,18.22,550000.0
2008-03-28 11:58:00,18.351,18.369,18.255,18.339,450000.0
2008-03-28 11:59:00,18.331,18.366,18.227,18.35,550000.0
2008-03-28 12:00:00,18.287,18.374,18.272,18.374,450000.0
2008-03-28 12:01:00,18.365,18.37,18.259,18.37,500000.0
2008-03-28 12:02:00,18.375,18.389,18.265,18.307,500000.0
2008-03-28 12:03:00,18.243,18.404,18.243,18.404,450000.0
2008-03-28 12:04:00,18.413,18.413,18.266,18.288,550000.0
2008-03-28 12:05:00,18.349,18.386,18.265,18.345,450000.0
2008-03-28 12:06:00,18.318,18.409,18.272,18.381,450000.0
2008-03-28 12:07:00,18.247,18.376,18.246,18.248,350000.0
2008-03-28 12:08:00,18.353,18.353,18.225,18.236,500000.0
2008-03-28 12:09:00,18.258,18.353,18.205,18.353,550000.0
2008-03-28 12:10:00,18.366,18.366,18.289,18.336,350000.0
2008-03-28 12:11:00,18.245,18.322,18.219,18.242,350000.0
2008-03-28 12:12:00,18.217,18.323,18.151,18.267,550000.0
2008-03-28 12:13:00,18.317,18.325,18.208,18.325,350000.0
2008-03-28 12:14:00,18.327,18.34,18.225,18.34,450000.0
2008-03-28 12:15:00,18.336,18.359,18.248,18.332,350000.0
2008-03-28 12:16:00,18.276,18.349,18.224,18.303,450000.0
2008-03-28 12:17:00,18.32,18.333,18.187,18.235,400000.0
2008-03-28 12:18:00,18.233,18.351,18.209,18.291,350000.0
2008-03-28 12:19:00,18.281,18.37,18.236,18.236,550000.0
2008-03-28 12:20:00,18.349,18.354,18.269,18.269,350000.0
2008-03-28 12:21:00,18.276,18.371,18.263,18.263,450000.0
2008-03-28 12:22:00,18.27,18.379,18.247,18.321,450000.0
2008-03-28 12:23:00,18.346,18.347,18.231,18.3,550000.0
2008-03-28 12:24:00,18.265,18.318,18.193,18.315,500000.0
2008-03-28 12:25:00,18.338,18.338,18.257,18.257,450000.0
2008-03-28 12:26:00,18.266,18.307,18.194,18.254,550000.0
2008-03-28 12:27:00,18.278,18.343,18.17,18.343,500000.0
2008-03-28 12:28:00,18.21,18.312,18.204,18.234,350000.0
2008-03-28 12:29:00,18.251,18.317,18.195,18.296,450000.0
2008-03-28 12:30:00,18.275,18.364,18.252,18.353,400000.0
2008-03-28 12:31:00,18.324,18.324,18.174,18.242,550000.0
2008-03-28 12:32:00,18.216,18.361,18.216,18.311,450000.0
2008-03-28 12:33:00,18.232,18.373,18.232,18.322,450000.0
2008-03-28 12:34:00,18.259,18.35,18.253,18.35,450000.0
2008-03-28 12:35:00,18.336,18.336,18.227,18.227,500000.0
2008-03-28 12:36:00,18.304,18.304,18.222,18.222,400000.0
2008-03-28 12:37:00,18.298,18.325,18.244,18.308,350000.0
2008-03-28 12:38:00,18.297,18.3,18.235,18.262,400000.0
2008-03-28 12:39:00,18.243,18.336,18.23,18.277,550000.0
2008-03-28 12:40:00,18.21,18.361,18.21,18.269,450000.0
2008-03-28 12:41:00,18.325,18.325,18.221,18.309,450000.0
2008-03-28 12:42:00,18.323,18.352,18.213,18.213,500000.0
2008-03-28 12:43:00,18.351,18.351,18.217,18.217,350000.0
2008-03-28 12:44:00,18.218,18.347,18.207,18.254,400000.0
2008-03-28 12:45:00,18.237,18.342,18.231,18.243,300000.0
2008-03-28 12:46:00,18.242,18.352,18.242,18.273,400000.0
2008-03-28 12:47:00,18.345,18.35,18.266,18.273,350000.0
2008-03-28 12:48:00,18.315,18.324,18.24,18.323,500000.0
2008-03-28 12:49:00,18.279,18.386,18.25,18.292,400000.0
2008-03-28 12:50:00,18.271,18.383,18.258,18.366,450000.0
2008-03-28 12:51:00,18.298,18.369,18.232,18.232,450000.0
2008-03-28 12:52:00,18.348,18.386,18.256,18.269,350000.0
2008-03-28 12:53:00,18.223,18.363,18.223,18.312,550000.0
2008-03-28 12:54:00,18.357,18.357,18.221,18.221,550000.0
2008-03-28 12:55:00,18.254,18.371,18.254,18.371,400000.0
2008-03-28 12:56:00,18.326,18.367,18.217,18.306,550000.0
2008-03-28 12:57:00,18.33,18.372,18.27,18.328,400000.0
2008-03-28 12:58:00,18.257,18.355,18.216,18.355,400000.0
2008-03-28 12:59:00,18.257,18.373,18.257,18.278,350000.0
2008-03-28 13:00:00,18.353,18.353,18.209,18.278,550000.0
2008-03-28 13:01:00,18.329,18.329,18.219,18.319,400000.0
2008-03-28 13:02:00,18.353,18.353,18.251,18.312,500000.0
2008-03-28 13:03:00,18.294,18.375,18.257,18.351,350000.0
2008-03-28 13:04:00,18.213,18.329,18.213,18.299,450000.0
2008-03-28 13:05:00,18.269,18.351,18.218,18.318,400000.0
2008-03-28 13:06:00,18.292,18.337,18.229,18.252,400000.0
2008-03-28 13:07:00,18.286,18.354,18.278,18.354,450000.0
2008-03-28 13:08:00,18.287,18.332,18.224,18.332,350000.0
2008-03-28 13:09:00,18.323,18.347,18.217,18.221,400000.0
2008-03-28 13:10:00,18.252,18.409,18.236,18.342,500000.0
2008-03-28 13:11:00,18.316,18.343,18.244,18.296,400000.0
2008-03-28 13:12:00,18.303,18.321,18.199,18.281,350000.0
2008-03-28 13:13:00,18.231,18.338,18.167,18.311,550000.0
2008-03-28 13:14:00,18.203,18.357,18.203,18.338,400000.0
2008-03-28 13:15:00,18.289,18.291,18.195,18.206,450000.0
2008-03-28 13:16:00,18.321,18.327,18.184,18.281,500000.0
2008-03-28 13:17:00,18.26,18.353,18.194,18.353,450000.0
2008-03-28 13:18:00,18.349,18.349,18.236,18.282,350000.0
2008-03-28 13:19:00,18.349,18.413,18.28,18.29,700000.0
2008-03-28 13:20:00,18.324,18.401,18.24,18.266,800000.0
2008-03-28 13:21:00,18.264,18.294,18.217,18.281,400000.0
2008-03-28 13:22:00,18.179,18.342,18.179,18.234,550000.0
2008-03-28 13:23:00,18.314,18.35,18.21,18.25,450000.0
2008-03-28 13:24:00,18.264,18.336,18.264,18.32,350000.0
2008-03-28 13:25:00,18.235,18.353,18.22,18.317,450000.0
2008-03-28 13:26:00,18.332,18.332,18.223,18.262,400000.0
2008-03-28 13:27:00,18.288,18.288,18.195,18.201,400000.0
2008-03-28 13:28:00,18.316,18.351,18.228,18.228,400000.0
2008-03-28 13:29:00,18.314,18.339,18.215,18.32,400000.0
2008-03-28 13:30:00,18.255,18.329,18.241,18.308,450000.0
2008-03-28 13:31:00,18.305,18.348,18.2,18.297,550000.0
2008-03-28 13:32:00,18.308,18.308,18.22,18.275,400000.0
2008-03-28 13:33:00,18.241,18.309,18.19,18.243,350000.0
2008-03-28 13:34:00,18.285,18.319,18.194,18.194,400000.0
2008-03-28 13:35:00,18.331,18.332,18.238,18.293,550000.0
2008-03-28 13:36:00,18.23,18.328,18.223,18.3,650000.0
2008-03-28 13:37:00,18.285,18.374,18.238,18.238,400000.0
2008-03-28 13:38:00,18.219,18.337,18.219,18.326,350000.0
2008-03-28 13:39:00,18.268,18.371,18.251,18.301,350000.0
2008-03-28 13:40:00,18.32,18.355,18.208,18.31,500000.0
2008-03-28 13:41:00,18.229,18.32,18.221,18.228,400000.0
2008-03-28 13:42:00,18.236,18.288,18.194,18.194,350000.0
2008-03-28 13:43:00,18.248,18.35,18.221,18.335,750000.0
2008-03-28 13:44:00,18.223,18.352,18.223,18.223,450000.0
2008-03-28 13:45:00,18.232,18.321,18.195,18.321,350000.0
2008-03-28 13:46:00,18.247,18.331,18.234,18.331,350000.0
2008-03-28 13:47:00,18.324,18.324,18.209,18.307,400000.0
2008-03-28 13:48:00,18.333,18.333,18.263,18.301,350000.0
2008-03-28 13:49:00,18.239,18.296,18.188,18.188,350000.0
2008-03-28 13:50:00,18.235,18.308,18.166,18.182,550000.0
2008-03-28 13:52:00,18.297,18.313,18.221,18.221,400000.0
2008-03-28 13:53:00,18.323,18.344,18.225,18.299,400000.0
2008-03-28 13:54:00,18.245,18.333,18.19,18.316,400000.0
2008-03-28 13:55:00,18.33,18.33,18.205,18.205,350000.0
2008-03-28 13:56:00,18.333,18.333,18.196,18.325,550000.0
2008-03-28 13:57:00,18.285,18.316,18.191,18.213,350000.0
2008-03-28 13:58:00,18.299,18.299,18.208,18.247,350000.0
2008-03-28 13:59:00,18.219,18.293,18.187,18.187,450000.0
2008-03-28 14:00:00,18.315,18.315,18.145,18.206,450000.0
2008-03-28 14:01:00,18.313,18.313,18.209,18.301,400000.0
2008-03-28 14:03:00,18.245,18.296,18.211,18.283,350000.0
2008-03-28 14:04:00,18.266,18.268,18.157,18.252,400000.0
2008-03-28 14:05:00,18.301,18.301,18.162,18.287,400000.0
2008-03-28 14:06:00,18.217,18.289,18.186,18.186,450000.0
2008-03-28 14:07:00,18.257,18.305,18.156,18.263,350000.0
2008-03-28 14:08:00,18.152,18.215,18.09,18.108,550000.0
2008-03-28 14:09:00,18.19,18.234,18.122,18.179,500000.0
2008-03-28 14:10:00,18.161,18.238,18.096,18.23,400000.0
2008-03-28 14:11:00,18.236,18.262,18.14,18.166,500000.0
2008-03-28 14:12:00,18.12,18.175,18.12,18.14,350000.0
2008-03-28 14:13:00,18.123,18.231,18.123,18.139,450000.0
2008-03-28 14:14:00,18.14,18.211,18.14,18.167,350000.0
2008-03-28 14:15:00,18.175,18.235,18.145,18.203,400000.0
2008-03-28 14:16:00,18.205,18.228,18.091,18.217,500000.0
2008-03-28 14:17:00,18.169,18.241,18.13,18.2,400000.0
2008-03-28 14:18:00,18.172,18.213,18.123,18.155,400000.0
2008-03-28 14:19:00,18.27,18.327,18.133,18.133,700000.0
2008-03-28 14:20:00,18.222,18.258,18.138,18.206,500000.0
2008-03-28 14:21:00,18.269,18.273,18.161,18.182,400000.0
2008-03-28 14:22:00,18.255,18.255,18.159,18.229,400000.0
2008-03-28 14:23:00,18.21,18.264,18.134,18.176,450000.0
2008-03-28 14:24:00,18.208,18.236,18.125,18.205,400000.0
2008-03-28 14:25:00,18.128,18.238,18.089,18.089,350000.0
2008-03-28 14:26:00,18.164,18.274,18.14,18.18,500000.0
2008-03-28 14:27:00,18.094,18.205,18.073,18.09,550000.0
2008-03-28 14:28:00,18.146,18.146,17.963,18.002,450000.0
2008-03-28 14:29:00,18.013,18.146,18.013,18.035,550000.0
2008-03-28 14:30:00,18.093,18.161,18.034,18.159,350000.0
2008-03-28 14:31:00,18.152,18.152,17.929,17.974,400000.0
2008-03-28 14:32:00,18.036,18.036,17.893,17.968,550000.0
2008-03-28 14:33:00,18.012,18.052,17.931,18.005,400000.0
2008-03-28 14:34:00,18.079,18.079,17.983,18.056,350000.0
2008-03-28 14:35:00,18.073,18.073,17.933,17.933,400000.0
2008-03-28 14:36:00,18.012,18.034,17.901,17.994,400000.0
2008-03-28 14:37:00,17.959,18.02,17.893,18.02,400000.0
2008-03-28 14:38:00,17.89,18.023,17.89,17.943,350000.0
2008-03-28 14:39:00,18.006,18.029,17.947,17.974,500000.0
2008-03-28 14:40:00,17.971,18.113,17.971,18.113,400000.0
2008-03-28 14:41:00,18.087,18.091,18.027,18.078,350000.0
2008-03-28 14:42:00,18.058,18.074,17.928,17.978,500000.0
2008-03-28 14:43:00,18.08,18.082,17.988,18.082,350000.0
2008-03-28 14:44:00,17.993,18.158,17.993,18.08,350000.0
2008-03-28 14:45:00,18.048,18.072,17.994,18.022,400000.0
2008-03-28 14:46:00,18.081,18.081,17.954,17.985,450000.0
2008-03-28 14:47:00,17.976,18.075,17.976,18.071,550000.0
2008-03-28 14:48:00,18.045,18.052,17.97,17.97,400000.0
2008-03-28 14:49:00,18.061,18.086,17.991,18.014,400000.0
2008-03-28 14:50:00,18.116,18.13,18.026,18.095,500000.0
2008-03-28 14:51:00,18.049,18.148,18.029,18.063,400000.0
2008-03-28 14:52:00,18.096,18.144,18.0,18.033,500000.0
2008-03-28 14:53:00,18.096,18.11,17.976,18.11,450000.0
2008-03-28 14:54:00,18.108,18.122,17.989,17.997,550000.0
2008-03-28 14:55:00,18.115,18.153,18.035,18.112,400000.0
2008-03-28 14:56:00,18.12,18.141,18.059,18.134,450000.0
2008-03-28 14:57:00,18.059,18.129,18.012,18.029,400000.0
2008-03-28 14:58:00,18.073,18.111,17.973,17.992,400000.0
2008-03-28 14:59:00,18.109,18.109,18.024,18.096,350000.0
2008-03-28 15:00:00,17.982,18.087,17.948,18.065,350000.0
2008-03-28 15:01:00,17.97,18.081,17.958,18.004,500000.0
2008-03-28 15:02:00,18.01,18.052,17.897,18.024,400000.0
2008-03-28 15:03:00,18.008,18.031,17.943,17.943,500000.0
2008-03-28 15:04:00,17.943,18.02,17.905,17.905,350000.0
2008-03-28 15:05:00,17.95,18.042,17.911,18.023,550000.0
2008-03-28 15:06:00,18.041,18.066,17.951,17.951,500000.0
2008-03-28 15:07:00,18.034,18.05,17.933,17.949,500000.0
2008-03-28 15:08:00,17.985,18.003,17.897,17.924,350000.0
2008-03-28 15:09:00,17.976,18.055,17.906,17.961,450000.0
2008-03-28 15:10:00,17.939,18.048,17.93,17.93,500000.0
2008-03-28 15:11:00,17.913,17.99,17.86,17.864,400000.0
2008-03-28 15:12:00,17.99,17.998,17.842,17.883,500000.0
2008-03-28 15:13:00,17.943,17.943,17.862,17.905,350000.0
2008-03-28 15:14:00,17.982,18.003,17.864,17.968,400000.0
2008-03-28 15:15:00,17.992,17.992,17.931,17.939,350000.0
2008-03-28 15:16:00,17.985,17.988,17.916,17.936,500000.0
2008-03-28 15:17:00,17.998,18.001,17.854,17.965,450000.0
2008-03-28 15:18:00,17.931,17.984,17.844,17.983,400000.0
2008-03-28 15:19:00,17.91,17.973,17.849,17.968,350000.0
2008-03-28 15:20:00,17.848,18.002,17.848,17.852,550000.0
2008-03-28 15:21:00,17.874,17.981,17.874,17.884,350000.0
2008-03-28 15:22:00,17.991,17.991,17.934,17.988,400000.0
2008-03-28 15:23:00,17.962,17.962,17.886,17.947,350000.0
2008-03-28 15:24:00,17.959,18.03,17.864,18.01,500000.0
2008-03-28 15:25:00,17.871,17.975,17.871,17.936,350000.0
2008-03-28 15:26:00,17.885,17.885,17.775,17.775,200000.0
2008-03-28 15:27:00,17.742,17.759,17.639,17.721,400000.0
2008-03-28 15:28:00,17.761,17.798,17.676,17.676,450000.0
2008-03-28 15:29:00,17.774,17.795,17.674,17.739,500000.0
2008-03-28 15:30:00,17.716,17.754,17.606,17.668,500000.0
2008-03-28 15:31:00,17.607,17.743,17.607,17.628,550000.0
2008-03-28 15:32:00,17.718,17.758,17.626,17.732,550000.0
2008-03-28 15:33:00,17.714,17.786,17.598,17.699,400000.0
2008-03-28 15:34:00,17.684,17.772,17.627,17.762,500000.0
2008-03-28 15:35:00,17.773,17.783,17.68,17.743,600000.0
2008-03-28 15:36:00,17.756,17.821,17.678,17.749,550000.0
2008-03-28 15:37:00,17.751,17.808,17.665,17.776,450000.0
2008-03-28 15:38:00,17.775,17.784,17.673,17.675,400000.0
2008-03-28 15:39:00,17.712,17.798,17.696,17.705,350000.0
2008-03-28 15:40:00,17.684,17.816,17.657,17.731,450000.0
2008-03-28 15:41:00,17.696,17.779,17.695,17.723,450000.0
2008-03-28 15:42:00,17.77,17.802,17.739,17.764,400000.0
2008-03-28 15:43:00,17.713,17.779,17.666,17.779,400000.0
2008-03-28 15:44:00,17.678,17.797,17.678,17.73,450000.0
2008-03-28 15:45:00,17.763,17.763,17.614,17.67,350000.0
2008-03-28 15:46:00,17.648,17.758,17.626,17.708,500000.0
2008-03-28 15:47:00,17.618,17.716,17.566,17.566,350000.0
2008-03-28 15:48:00,17.59,17.693,17.59,17.608,550000.0
2008-03-28 15:49:00,17.649,17.695,17.594,17.663,400000.0
2008-03-28 15:50:00,17.62,17.674,17.574,17.574,350000.0
2008-03-28 15:51:00,17.698,17.705,17.567,17.705,450000.0
2008-03-28 15:52:00,17.702,17.723,17.579,17.63,450000.0
2008-03-28 15:53:00,17.665,17.728,17.665,17.728,350000.0
2008-03-28 15:54:00,17.631,17.747,17.599,17.729,500000.0
2008-03-28 15:55:00,17.748,17.748,17.632,17.74,500000.0
2008-03-28 15:56:00,17.682,17.762,17.601,17.674,1000000.0
2008-03-28 15:57:00,17.71,17.816,17.71,17.816,500000.0
2008-03-28 15:58:00,17.762,17.872,17.762,17.872,450000.0
2008-03-28 15:59:00,17.871,17.871,17.752,17.838,550000.0
2008-03-28 16:00:00,17.798,17.907,17.748,17.863,450000.0
2008-03-28 16:01:00,17.873,17.873,17.729,17.751,350000.0
2008-03-28 16:02:00,17.832,17.844,17.718,17.774,550000.0
2008-03-28 16:03:00,17.759,17.831,17.754,17.769,350000.0
2008-03-28 16:04:00,17.829,17.829,17.715,17.767,350000.0
2008-03-28 16:05:00,17.75,17.843,17.715,17.843,400000.0
2008-03-28 16:06:00,17.834,17.834,17.679,17.794,500000.0
2008-03-28 16:07:00,17.818,17.837,17.729,17.809,400000.0
2008-03-28 16:08:00,17.839,17.859,17.752,17.783,550000.0
2008-03-28 16:09:00,17.865,17.865,17.734,17.799,350000.0
2008-03-28 16:10:00,17.826,17.887,17.758,17.871,350000.0
2008-03-28 16:11:00,17.88,17.885,17.783,17.847,400000.0
2008-03-28 16:12:00,17.88,17.929,17.822,17.866,550000.0
2008-03-28 16:13:00,17.82,17.925,17.786,17.876,400000.0
2008-03-28 16:14:00,17.914,17.914,17.756,17.767,350000.0
2008-03-28 16:15:00,17.828,17.904,17.801,17.801,500000.0
2008-03-28 16:16:00,17.938,17.938,17.851,17.915,350000.0
2008-03-28 16:17:00,17.942,17.946,17.809,17.858,500000.0
2008-03-28 16:18:00,17.909,17.952,17.844,17.868,350000.0
2008-03-28 16:19:00,17.875,17.965,17.873,17.873,550000.0
2008-03-28 16:20:00,17.834,17.929,17.813,17.846,350000.0
2008-03-28 16:21:00,17.915,17.927,17.835,17.927,350000.0
2008-03-28 16:22:00,17.841,17.955,17.808,17.955,400000.0
2008-03-28 16:23:00,17.915,17.943,17.773,17.933,950000.0
2008-03-28 16:24:00,17.907,17.976,17.829,17.935,450000.0
2008-03-28 16:25:00,17.961,17.969,17.878,17.969,400000.0
2008-03-28 16:26:00,17.96,17.963,17.845,17.944,400000.0
2008-03-28 16:27:00,17.947,17.947,17.789,17.862,550000.0
2008-03-28 16:28:00,17.851,17.91,17.768,17.842,500000.0
2008-03-28 16:29:00,17.836,17.908,17.807,17.847,450000.0
2008-03-28 16:30:00,17.854,17.869,17.778,17.786,500000.0
2008-03-28 16:31:00,17.812,17.812,17.689,17.715,350000.0
2008-03-28 16:32:00,17.844,17.844,17.751,17.751,500000.0
2008-03-28 16:33:00,17.794,17.854,17.697,17.854,400000.0
2008-03-28 16:34:00,17.798,17.871,17.745,17.745,400000.0
2008-03-28 16:35:00,17.811,17.853,17.741,17.767,550000.0
2008-03-28 16:36:00,17.762,17.877,17.747,17.798,500000.0
2008-03-28 16:37:00,17.76,17.861,17.76,17.776,350000.0
2008-03-28 16:38:00,17.697,17.843,17.691,17.843,450000.0
2008-03-28 16:39:00,17.744,17.88,17.744,17.787,400000.0
2008-03-28 16:40:00,17.882,17.913,17.776,17.803,550000.0
2008-03-28 16:41:00,17.912,17.914,17.813,17.868,450000.0
2008-03-28 16:42:00,17.814,17.924,17.804,17.884,550000.0
2008-03-28 16:43:00,17.774,17.905,17.767,17.776,350000.0
2008-03-28 16:44:00,17.738,17.859,17.738,17.786,350000.0
2008-03-28 16:45:00,17.888,17.888,17.765,17.787,400000.0
2008-03-28 16:46:00,17.858,17.885,17.759,17.858,500000.0
2008-03-28 16:47:00,17.805,17.941,17.805,17.92,350000.0
2008-03-28 16:48:00,17.891,17.912,17.792,17.878,350000.0
2008-03-28 16:49:00,17.838,17.911,17.764,17.764,400000.0
2008-03-28 16:50:00,17.891,17.915,17.806,17.915,500000.0
2008-03-28 16:51:00,17.835,17.913,17.825,17.87,400000.0
2008-03-28 16:52:00,17.858,17.881,17.74,17.772,400000.0
2008-03-28 16:53:00,17.784,17.875,17.742,17.853,500000.0
2008-03-28 16:54:00,17.773,17.893,17.761,17.892,550000.0
2008-03-28 16:55:00,17.758,17.87,17.725,17.831,400000.0
2008-03-28 16:56:00,17.869,17.869,17.751,17.772,550000.0
2008-03-28 16:57:00,17.851,17.904,17.766,17.803,350000.0
2008-03-28 16:58:00,17.769,17.882,17.734,17.777,550000.0
2008-03-28 16:59:00,17.798,17.898,17.756,17.81,350000.0
2008-03-28 17:00:00,17.744,17.878,17.744,17.87,450000.0
2008-03-28 17:01:00,17.803,17.893,17.764,17.865,350000.0
2008-03-28 17:02:00,17.769,17.878,17.759,17.787,550000.0
2008-03-28 17:03:00,17.91,17.91,17.787,17.787,500000.0
2008-03-28 17:04:00,17.828,17.912,17.828,17.866,400000.0
2008-03-28 17:05:00,17.799,17.883,17.774,17.883,550000.0
2008-03-28 17:06:00,17.907,17.909,17.776,17.776,350000.0
2008-03-28 17:07:00,17.805,17.864,17.743,17.864,350000.0
2008-03-28 17:08:00,17.893,17.894,17.804,17.894,400000.0
2008-03-28 17:09:00,17.848,17.848,17.744,17.821,500000.0
2008-03-28 17:10:00,17.86,17.86,17.748,17.827,500000.0
2008-03-28 17:11:00,17.844,17.895,17.768,17.873,450000.0
2008-03-28 17:12:00,17.782,17.902,17.755,17.832,450000.0
2008-03-28 17:13:00,17.78,17.863,17.767,17.768,550000.0
2008-03-28 17:14:00,17.837,17.863,17.736,17.736,350000.0
2008-03-28 17:15:00,17.845,17.897,17.836,17.886,350000.0
2008-03-28 17:16:00,17.807,17.883,17.781,17.883,350000.0
2008-03-28 17:17:00,17.812,17.869,17.746,17.759,550000.0
2008-03-28 17:18:00,17.804,17.859,17.725,17.859,350000.0
2008-03-28 17:19:00,17.761,17.842,17.718,17.767,400000.0
2008-03-28 17:20:00,17.864,17.882,17.735,17.844,500000.0
2008-03-28 17:21:00,17.781,17.842,17.75,17.791,350000.0
2008-03-28 17:22:00,17.795,17.823,17.685,17.698,350000.0
2008-03-28 17:23:00,17.824,17.84,17.7,17.707,450000.0
2008-03-28 17:24:00,17.733,17.785,17.709,17.73,400000.0
2008-03-28 17:25:00,17.828,17.852,17.74,17.787,400000.0
2008-03-28 17:26:00,17.833,17.849,17.723,17.816,550000.0
2008-03-28 17:27:00,17.799,17.828,17.698,17.791,450000.0
2008-03-28 17:28:00,17.803,17.824,17.677,17.71,450000.0
2008-03-28 17:29:00,17.778,17.804,17.668,17.77,500000.0
2008-03-28 17:30:00,17.775,17.823,17.668,17.811,500000.0
2008-03-28 17:31:00,17.679,17.822,17.679,17.817,450000.0
2008-03-28 17:32:00,17.764,17.811,17.684,17.773,450000.0
2008-03-28 17:33:00,17.773,17.791,17.652,17.652,350000.0
2008-03-28 17:34:00,17.714,17.845,17.674,17.845,450000.0
2008-03-28 17:35:00,17.756,17.854,17.68,17.757,350000.0
2008-03-28 17:36:00,17.86,17.89,17.763,17.878,550000.0
2008-03-28 17:37:00,17.855,17.892,17.795,17.886,400000.0
2008-03-28 17:38:00,17.925,17.925,17.781,17.901,500000.0
2008-03-28 17:39:00,17.815,17.919,17.815,17.841,550000.0
2008-03-28 17:40:00,17.934,17.934,17.814,17.917,450000.0
2008-03-28 17:41:00,17.857,17.912,17.795,17.841,550000.0
2008-03-28 17:42:00,17.85,17.942,17.845,17.864,350000.0
2008-03-28 17:43:00,17.956,17.988,17.828,17.952,500000.0
2008-03-28 17:44:00,17.945,17.957,17.809,17.822,500000.0
2008-03-28 17:45:00,17.913,17.913,17.822,17.829,400000.0
2008-03-28 17:46:00,17.902,17.902,17.761,17.814,750000.0
2008-03-28 17:47:00,17.888,17.892,17.755,17.789,500000.0
2008-03-28 17:48:00,17.892,17.892,17.767,17.767,550000.0
2008-03-28 17:49:00,17.893,17.942,17.854,17.877,400000.0
2008-03-28 17:50:00,17.834,17.871,17.743,17.758,600000.0
2008-03-28 17:51:00,17.714,17.843,17.714,17.843,500000.0
2008-03-28 17:52:00,17.86,17.86,17.757,17.788,350000.0
2008-03-28 17:53:00,17.83,17.901,17.751,17.879,400000.0
2008-03-28 17:54:00,17.829,17.881,17.753,17.785,450000.0
2008-03-28 17:55:00,17.735,17.823,17.732,17.746,350000.0
2008-03-28 17:56:00,17.684,17.797,17.684,17.795,550000.0
2008-03-28 17:57:00,17.664,17.791,17.657,17.769,500000.0
2008-03-28 17:58:00,17.729,17.777,17.634,17.757,400000.0
2008-03-28 17:59:00,17.645,17.779,17.632,17.779,450000.0
2008-03-28 18:00:00,17.707,17.735,17.629,17.631,350000.0
2008-03-28 18:01:00,17.744,17.786,17.671,17.68,500000.0
2008-03-28 18:02:00,17.674,17.753,17.637,17.671,450000.0
2008-03-28 18:03:00,17.721,17.721,17.558,17.673,350000.0
2008-03-28 18:04:00,17.669,17.68,17.569,17.659,450000.0
2008-03-28 18:05:00,17.632,17.632,17.491,17.523,350000.0
2008-03-28 18:06:00,17.683,17.683,17.546,17.666,350000.0
2008-03-28 18:07:00,17.659,17.691,17.536,17.564,450000.0
2008-03-28 18:08:00,17.634,17.667,17.545,17.545,350000.0
2008-03-28 18:09:00,17.574,17.666,17.574,17.615,350000.0
2008-03-28 18:10:00,17.621,17.716,17.621,17.683,450000.0
2008-03-28 18:11:00,17.646,17.739,17.607,17.731,450000.0
2008-03-28 18:12:00,17.632,17.701,17.606,17.64,500000.0
2008-03-28 18:13:00,17.73,17.73,17.606,17.667,400000.0
2008-03-28 18:14:00,17.751,17.757,17.665,17.684,550000.0
2008-03-28 18:15:00,17.73,17.76,17.631,17.694,500000.0
2008-03-28 18:16:00,17.605,17.72,17.605,17.627,550000.0
2008-03-28 18:17:00,17.671,17.689,17.616,17.632,400000.0
2008-03-28 18:18:00,17.634,17.736,17.623,17.703,500000.0
2008-03-28 18:19:00,17.614,17.707,17.614,17.641,350000.0
2008-03-28 18:20:00,17.703,17.737,17.602,17.602,600000.0
2008-03-28 18:21:00,17.617,17.752,17.617,17.646,350000.0
2008-03-28 18:22:00,17.624,17.681,17.594,17.651,350000.0
2008-03-28 18:23:00,17.642,17.678,17.627,17.649,550000.0
2008-03-28 18:24:00,17.609,17.694,17.569,17.68,550000.0
2008-03-28 18:25:00,17.621,17.749,17.621,17.636,350000.0
2008-03-28 18:26:00,17.616,17.697,17.599,17.652,400000.0
2008-03-28 18:27:00,17.649,17.703,17.593,17.593,350000.0
2008-03-28 18:28:00,17.581,17.708,17.571,17.604,450000.0
2008-03-28 18:29:00,17.72,17.735,17.637,17.656,700000.0
2008-03-28 18:30:00,17.694,17.696,17.576,17.696,400000.0
2008-03-28 18:31:00,17.716,17.724,17.628,17.671,450000.0
2008-03-28 18:32:00,17.71,17.71,17.545,17.56,450000.0
2008-03-28 18:33:00,17.704,17.772,17.626,17.75,350000.0
2008-03-28 18:34:00,17.741,17.746,17.66,17.684,350000.0
2008-03-28 18:35:00,17.691,17.749,17.614,17.717,550000.0
2008-03-28 18:36:00,17.717,17.733,17.628,17.628,450000.0
2008-03-28 18:37:00,17.709,17.775,17.657,17.724,600000.0
2008-03-28 18:38:00,17.749,17.757,17.638,17.677,500000.0
2008-03-28 18:39:00,17.684,17.755,17.623,17.715,500000.0
2008-03-28 18:40:00,17.716,17.772,17.649,17.649,500000.0
2008-03-28 18:41:00,17.616,17.752,17.616,17.65,500000.0
2008-03-28 18:42:00,17.585,17.736,17.576,17.736,350000.0
2008-03-28 18:43:00,17.645,17.698,17.595,17.655,450000.0
2008-03-28 18:44:00,17.654,17.755,17.619,17.703,500000.0
2008-03-28 18:45:00,17.742,17.742,17.583,17.671,350000.0
2008-03-28 18:46:00,17.613,17.734,17.613,17.734,450000.0
2008-03-28 18:47:00,17.756,17.758,17.607,17.722,450000.0
2008-03-28 18:48:00,17.672,17.771,17.664,17.691,350000.0
2008-03-28 18:49:00,17.757,17.757,17.632,17.687,550000.0
2008-03-28 18:50:00,17.793,17.819,17.686,17.783,950000.0
2008-03-28 18:51:00,17.67,17.817,17.67,17.678,350000.0
2008-03-28 18:52:00,17.686,17.813,17.686,17.732,500000.0
2008-03-28 18:53:00,17.811,17.839,17.708,17.772,400000.0
2008-03-28 18:54:00,17.831,17.831,17.652,17.757,350000.0
2008-03-28 18:55:00,17.763,17.772,17.662,17.772,550000.0
2008-03-28 18:56:00,17.699,17.804,17.682,17.743,450000.0
2008-03-28 18:57:00,17.66,17.777,17.66,17.739,500000.0
2008-03-28 18:58:00,17.707,17.786,17.664,17.726,550000.0
2008-03-28 18:59:00,17.694,17.742,17.637,17.653,600000.0
2008-03-28 19:00:00,17.684,17.731,17.653,17.722,350000.0
2008-03-28 19:01:00,17.683,17.729,17.644,17.715,450000.0
2008-03-28 19:02:00,17.687,17.755,17.626,17.645,550000.0
2008-03-28 19:03:00,17.746,17.757,17.666,17.757,400000.0
2008-03-28 19:04:00,17.717,17.732,17.645,17.658,350000.0
2008-03-28 19:05:00,17.665,17.733,17.619,17.697,400000.0
2008-03-28 19:06:00,17.764,17.79,17.656,17.656,400000.0
2008-03-28 19:07:00,17.747,17.772,17.653,17.663,550000.0
2008-03-28 19:08:00,17.657,17.785,17.657,17.7,500000.0
2008-03-28 19:09:00,17.747,17.755,17.584,17.705,550000.0
2008-03-28 19:10:00,17.665,17.778,17.665,17.778,500000.0
2008-03-28 19:11:00,17.775,17.783,17.683,17.783,550000.0
2008-03-28 19:12:00,17.739,17.775,17.634,17.695,500000.0
2008-03-28 19:13:00,17.668,17.746,17.603,17.722,600000.0
2008-03-28 19:14:00,17.764,17.773,17.644,17.69,400000.0
2008-03-28 19:15:00,17.745,17.825,17.733,17.801,350000.0
2008-03-28 19:16:00,17.812,17.812,17.69,17.73,550000.0
2008-03-28 19:17:00,17.744,17.858,17.701,17.815,500000.0
2008-03-28 19:18:00,17.771,17.788,17.721,17.763,250000.0
2008-03-28 19:19:00,17.812,17.83,17.76,17.812,400000.0
2008-03-28 19:20:00,17.766,17.832,17.709,17.832,550000.0
2008-03-28 19:21:00,17.897,17.909,17.727,17.727,550000.0
2008-03-28 19:22:00,17.852,17.853,17.726,17.853,500000.0
2008-03-28 19:23:00,17.855,17.876,17.751,17.755,450000.0
2008-03-28 19:24:00,17.776,17.849,17.734,17.796,350000.0
2008-03-28 19:25:00,17.839,17.86,17.735,17.834,500000.0
2008-03-28 19:26:00,17.834,17.838,17.773,17.773,400000.0
2008-03-28 19:27:00,17.788,17.851,17.788,17.851,100000.0
2008-03-28 19:28:00,17.83,17.866,17.722,17.722,300000.0
2008-03-28 19:29:00,17.748,17.884,17.734,17.734,350000.0
2008-03-28 19:30:00,17.853,17.86,17.715,17.755,400000.0
2008-03-28 19:31:00,17.83,17.843,17.737,17.843,500000.0
2008-03-28 19:32:00,17.83,17.852,17.713,17.745,400000.0
2008-03-28 19:33:00,17.716,17.864,17.716,17.809,450000.0
2008-03-28 19:34:00,17.738,17.858,17.713,17.713,400000.0
2008-03-28 19:35:00,17.711,17.728,17.708,17.722,300000.0
2008-03-28 19:36:00,17.832,17.832,17.702,17.702,300000.0
2008-03-28 19:37:00,17.808,17.834,17.702,17.74,350000.0
2008-03-28 19:38:00,17.78,17.813,17.764,17.764,250000.0
2008-03-28 19:39:00,17.791,17.8,17.688,17.736,350000.0
2008-03-28 19:40:00,17.804,17.809,17.73,17.742,400000.0
2008-03-28 19:41:00,17.735,17.741,17.687,17.73,250000.0
2008-03-28 19:42:00,17.806,17.834,17.718,17.718,400000.0
2008-03-28 19:43:00,17.742,17.868,17.742,17.755,500000.0
2008-03-28 19:44:00,17.825,17.87,17.733,17.852,350000.0
2008-03-28 19:45:00,17.817,17.829,17.756,17.829,300000.0
2008-03-28 19:50:00,17.861,17.861,17.736,17.853,450000.0
2008-03-28 19:52:00,17.799,17.799,17.715,17.797,450000.0
2008-03-28 19:53:00,17.781,17.781,17.772,17.772,100000.0
2008-03-28 19:54:00,17.768,17.827,17.768,17.798,300000.0
2008-03-28 19:56:00,17.84,17.843,17.724,17.843,250000.0
2008-03-28 19:57:00,17.827,17.839,17.731,17.839,400000.0
2008-03-28 19:58:00,17.815,17.878,17.739,17.739,400000.0
2008-03-28 19:59:00,17.836,17.837,17.731,17.821,350000.0
2008-03-28 20:00:00,17.759,17.894,17.759,17.852,350000.0
2008-03-28 20:01:00,17.811,17.844,17.707,17.844,350000.0
2008-03-28 20:02:00,17.781,17.835,17.741,17.835,500000.0
2008-03-28 20:03:00,17.844,17.844,17.752,17.791,350000.0
2008-03-28 20:04:00,17.722,17.844,17.722,17.767,250000.0
2008-03-28 20:05:00,17.834,17.834,17.77,17.77,250000.0
2008-03-28 20:06:00,17.778,17.782,17.77,17.782,250000.0
2008-03-28 20:07:00,17.77,17.855,17.745,17.792,400000.0
2008-03-28 20:08:00,17.769,17.829,17.71,17.739,550000.0
2008-03-28 20:09:00,17.796,17.841,17.718,17.828,400000.0
2008-03-28 20:10:00,17.826,17.862,17.731,17.862,450000.0
2008-03-28 20:12:00,17.783,17.847,17.745,17.745,250000.0
2008-03-28 20:13:00,17.831,17.892,17.773,17.773,500000.0
2008-03-28 20:14:00,17.821,17.859,17.76,17.856,300000.0
2008-03-28 20:16:00,17.863,17.863,17.751,17.808,400000.0
2008-03-28 20:17:00,17.809,17.863,17.756,17.857,400000.0
2008-03-28 20:18:00,17.752,17.934,17.752,17.838,350000.0
2008-03-28 20:19:00,17.818,17.827,17.718,17.757,350000.0
2008-03-28 20:20:00,17.786,17.846,17.703,17.838,400000.0
2008-03-28 20:21:00,17.785,17.854,17.744,17.755,350000.0
2008-03-28 20:23:00,17.817,17.845,17.764,17.781,400000.0
2008-03-28 20:24:00,17.764,17.816,17.735,17.816,400000.0
2008-03-28 20:26:00,17.762,17.86,17.762,17.777,350000.0
2008-03-28 20:27:00,17.848,17.887,17.766,17.766,300000.0
2008-03-28 20:28:00,17.74,17.892,17.74,17.87,400000.0
2008-03-28 20:29:00,17.745,17.831,17.745,17.831,300000.0
2008-03-28 20:30:00,17.766,17.839,17.742,17.762,400000.0
2008-03-28 20:31:00,17.806,17.891,17.76,17.76,300000.0
2008-03-28 20:32:00,17.749,17.837,17.734,17.753,350000.0
2008-03-28 20:34:00,17.681,17.819,17.679,17.819,400000.0
2008-03-28 20:37:00,17.82,17.838,17.726,17.833,500000.0
2008-03-28 20:38:00,17.843,17.845,17.709,17.755,400000.0
2008-03-28 20:39:00,17.826,17.843,17.736,17.843,300000.0
2008-03-28 20:40:00,17.839,17.839,17.697,17.811,500000.0
2008-03-28 20:41:00,17.85,17.85,17.751,17.751,100000.0
2008-03-28 20:42:00,17.812,17.859,17.812,17.859,100000.0
2008-03-28 20:45:00,17.754,17.842,17.749,17.836,400000.0
2008-03-28 20:46:00,17.826,17.862,17.733,17.862,300000.0
2008-03-28 20:48:00,17.731,17.85,17.731,17.85,100000.0
2008-03-28 20:49:00,17.819,17.857,17.738,17.833,400000.0
2008-03-28 20:50:00,17.727,17.851,17.727,17.851,550000.0
2008-03-28 20:51:00,17.837,17.837,17.736,17.8,150000.0
2008-03-28 20:52:00,17.728,17.87,17.728,17.861,400000.0
2008-03-28 20:54:00,17.817,17.831,17.763,17.831,350000.0
2008-03-28 20:55:00,17.761,17.899,17.761,17.767,450000.0
2008-03-28 20:56:00,17.762,17.818,17.698,17.704,350000.0
2008-03-28 20:57:00,17.749,17.87,17.727,17.861,350000.0
2008-03-28 20:58:00,17.847,17.853,17.8,17.809,400000.0
2008-03-28 20:59:00,17.708,17.83,17.706,17.728,550000.0
2008-03-28 21:00:00,17.807,17.85,17.742,17.814,300000.0
2008-03-28 21:01:00,17.752,17.894,17.745,17.832,550000.0
2008-03-28 21:02:00,17.814,17.853,17.767,17.767,450000.0
2008-03-28 21:03:00,17.703,17.843,17.703,17.769,200000.0
2008-03-28 21:04:00,17.709,17.815,17.707,17.815,300000.0
2008-03-28 21:05:00,17.8,17.831,17.781,17.803,350000.0
2008-03-28 21:06:00,17.842,17.842,17.767,17.833,350000.0
2008-03-28 21:08:00,17.797,17.874,17.791,17.832,400000.0
2008-03-28 21:10:00,17.795,17.88,17.76,17.838,300000.0
2008-03-28 21:12:00,17.874,17.874,17.795,17.795,150000.0
2008-03-28 21:13:00,17.834,17.834,17.834,17.834,100000.0
2008-03-28 21:16:00,17.785,17.785,17.785,17.785,50000.0
2008-03-28 21:17:00,17.782,17.875,17.782,17.851,250000.0
2008-03-28 21:18:00,17.796,17.886,17.771,17.771,400000.0
2008-03-28 21:19:00,17.846,17.878,17.798,17.878,400000.0
2008-03-28 21:20:00,17.903,17.924,17.786,17.786,450000.0
2008-03-28 21:21:00,17.817,17.886,17.756,17.756,350000.0
2008-03-28 21:22:00,17.808,17.884,17.769,17.81,550000.0
2008-03-28 21:23:00,17.871,17.871,17.841,17.841,100000.0
2008-03-28 21:24:00,17.861,17.861,17.743,17.844,150000.0
2008-03-28 21:25:00,17.77,17.896,17.77,17.851,350000.0
2008-03-28 21:26:00,17.892,17.905,17.809,17.809,250000.0
2008-03-28 21:27:00,17.837,17.837,17.747,17.747,250000.0
2008-03-28 21:28:00,17.849,17.869,17.823,17.865,250000.0
2008-03-28 21:29:00,17.835,17.874,17.797,17.836,350000.0
2008-03-28 21:30:00,17.835,17.846,17.752,17.752,250000.0
2008-03-28 21:31:00,17.868,17.904,17.773,17.773,650000.0
2008-03-28 21:32:00,17.807,17.846,17.771,17.781,450000.0
2008-03-28 21:33:00,17.787,17.862,17.775,17.833,400000.0
2008-03-28 21:34:00,17.842,17.842,17.729,17.782,400000.0
2008-03-28 21:35:00,17.779,17.853,17.768,17.853,300000.0
2008-03-28 21:36:00,17.724,17.852,17.724,17.791,300000.0
2008-03-28 21:37:00,17.789,17.838,17.749,17.824,350000.0
2008-03-28 21:38:00,17.854,17.854,17.846,17.846,100000.0
2008-03-28 21:39:00,17.858,17.858,17.757,17.833,400000.0
2008-03-28 21:40:00,17.833,17.866,17.734,17.865,550000.0
2008-03-28 21:41:00,17.831,17.848,17.788,17.816,400000.0
2008-03-28 21:42:00,17.816,17.816,17.816,17.816,50000.0
2008-03-28 21:43:00,17.778,17.831,17.714,17.831,450000.0
2008-03-28 21:44:00,17.843,17.843,17.768,17.839,200000.0
2008-03-28 21:45:00,17.836,17.836,17.773,17.773,100000.0
2008-03-28 21:46:00,17.853,17.853,17.853,17.853,50000.0
2008-03-28 21:48:00,17.729,17.844,17.708,17.844,450000.0
2008-03-28 21:49:00,17.785,17.874,17.76,17.794,500000.0
2008-03-28 21:50:00,17.742,17.855,17.708,17.717,450000.0
2008-03-28 21:54:00,17.815,17.868,17.731,17.816,350000.0
2008-03-28 21:55:00,17.827,17.827,17.729,17.729,100000.0
2008-03-28 21:56:00,17.838,17.862,17.751,17.846,350000.0
2008-03-28 21:59:00,17.773,17.862,17.773,17.838,350000.0
2008-03-28 22:00:00,17.861,17.872,17.725,17.872,650000.0
2008-03-28 22:01:00,17.757,17.771,17.757,17.771,100000.0
2008-03-28 22:02:00,17.736,17.82,17.736,17.805,150000.0
2008-03-28 22:04:00,17.861,17.861,17.759,17.786,500000.0
2008-03-28 22:05:00,17.859,17.867,17.757,17.808,350000.0
2008-03-28 22:06:00,17.864,17.864,17.837,17.837,100000.0
2008-03-28 22:07:00,17.83,17.843,17.811,17.811,200000.0
2008-03-28 22:08:00,17.81,17.832,17.785,17.805,200000.0
2008-03-28 22:09:00,17.838,17.855,17.747,17.855,400000.0
2008-03-28 22:10:00,17.86,17.86,17.747,17.747,250000.0
2008-03-28 22:11:00,17.796,17.853,17.768,17.804,450000.0
2008-03-28 22:12:00,17.751,17.827,17.751,17.799,200000.0
2008-03-28 22:13:00,17.797,17.826,17.754,17.799,300000.0
2008-03-28 22:14:00,17.767,17.84,17.722,17.839,350000.0
2008-03-28 22:15:00,17.817,17.866,17.817,17.866,250000.0
2008-03-28 22:16:00,17.821,17.858,17.785,17.858,400000.0
2008-03-28 22:17:00,17.803,17.861,17.802,17.815,350000.0
2008-03-28 22:19:00,17.823,17.83,17.727,17.761,400000.0
2008-03-28 22:20:00,17.843,17.843,17.771,17.799,150000.0
2008-03-28 22:21:00,17.776,17.854,17.776,17.854,100000.0
2008-03-28 22:22:00,17.774,17.853,17.729,17.757,550000.0
2008-03-28 22:23:00,17.758,17.838,17.758,17.776,350000.0
2008-03-28 22:25:00,17.774,17.837,17.742,17.757,300000.0
2008-03-28 22:28:00,17.825,17.866,17.773,17.824,500000.0
2008-03-28 22:29:00,17.816,17.878,17.773,17.851,550000.0
2008-03-28 22:30:00,17.774,17.83,17.774,17.83,100000.0
2008-03-28 22:31:00,17.819,17.867,17.763,17.867,500000.0
2008-03-28 22:34:00,17.819,17.864,17.713,17.713,350000.0
2008-03-28 22:36:00,17.8,17.842,17.771,17.771,150000.0
2008-03-28 22:38:00,17.772,17.879,17.772,17.81,350000.0
2008-03-28 22:39:00,17.779,17.842,17.779,17.793,300000.0
2008-03-28 22:40:00,17.748,17.84,17.69,17.84,450000.0
2008-03-28 22:41:00,17.736,17.844,17.736,17.801,400000.0
2008-03-28 22:42:00,17.846,17.846,17.728,17.811,400000.0
2008-03-28 22:44:00,17.821,17.836,17.737,17.836,250000.0
2008-03-28 22:47:00,17.829,17.829,17.786,17.786,150000.0
2008-03-28 22:48:00,17.804,17.829,17.756,17.829,300000.0
2008-03-28 22:49:00,17.781,17.859,17.751,17.856,350000.0
2008-03-28 22:50:00,17.804,17.854,17.797,17.854,300000.0
2008-03-28 22:51:00,17.831,17.831,17.778,17.826,200000.0
2008-03-28 22:53:00,17.818,17.818,17.711,17.711,100000.0
2008-03-28 22:54:00,17.739,17.813,17.713,17.764,350000.0
2008-03-28 22:55:00,17.724,17.823,17.724,17.771,500000.0
2008-03-28 22:56:00,17.776,17.804,17.761,17.761,200000.0
2008-03-28 22:57:00,17.769,17.769,17.759,17.759,100000.0
2008-03-28 22:58:00,17.774,17.774,17.759,17.764,200000.0
2008-03-30 23:00:00,17.788,17.834,17.747,17.79,400000.0
2008-03-30 23:04:00,17.841,17.842,17.752,17.842,250000.0
2008-03-30 23:08:00,17.831,17.846,17.746,17.846,250000.0
2008-03-30 23:10:00,17.79,17.79,17.79,17.79,50000.0
2008-03-30 23:11:00,17.785,17.844,17.785,17.844,100000.0
2008-03-30 23:20:00,17.757,17.867,17.754,17.867,400000.0
2008-03-30 23:30:00,17.841,17.849,17.754,17.849,250000.0
2008-03-30 23:31:00,17.816,17.872,17.797,17.824,350000.0
2008-03-30 23:34:00,17.868,17.868,17.724,17.824,400000.0
2008-03-30 23:40:00,17.788,17.863,17.754,17.863,500000.0
2008-03-30 23:50:00,17.816,17.871,17.736,17.736,350000.0
2008-03-31 00:00:00,17.841,17.841,17.758,17.832,350000.0
2008-03-31 00:01:00,17.734,17.814,17.734,17.812,150000.0
2008-03-31 00:02:00,17.852,17.852,17.706,17.755,500000.0
2008-03-31 00:03:00,17.752,17.83,17.736,17.753,350000.0
2008-03-31 00:04:00,17.779,17.79,17.706,17.79,350000.0
2008-03-31 00:05:00,17.778,17.832,17.737,17.738,400000.0
2008-03-31 00:06:00,17.787,17.787,17.664,17.727,250000.0
2008-03-31 00:07:00,17.647,17.747,17.647,17.688,250000.0
2008-03-31 00:08:00,17.696,17.696,17.549,17.639,500000.0
2008-03-31 00:09:00,17.665,17.666,17.545,17.627,500000.0
2008-03-31 00:10:00,17.684,17.721,17.625,17.653,250000.0
2008-03-31 00:11:00,17.668,17.719,17.572,17.71,450000.0
2008-03-31 00:12:00,17.578,17.682,17.578,17.67,450000.0
2008-03-31 00:13:00,17.652,17.718,17.625,17.635,300000.0
2008-03-31 00:14:00,17.711,17.711,17.632,17.632,250000.0
2008-03-31 00:15:00,17.721,17.739,17.683,17.683,250000.0
2008-03-31 00:16:00,17.778,17.778,17.701,17.743,400000.0
2008-03-31 00:17:00,17.761,17.78,17.688,17.688,250000.0
2008-03-31 00:18:00,17.749,17.808,17.735,17.808,350000.0
2008-03-31 00:19:00,17.759,17.817,17.737,17.737,350000.0
2008-03-31 00:20:00,17.812,17.812,17.737,17.809,250000.0
2008-03-31 00:21:00,17.667,17.816,17.667,17.816,300000.0
2008-03-31 00:22:00,17.702,17.737,17.702,17.737,100000.0
2008-03-31 00:23:00,17.769,17.769,17.764,17.764,150000.0
2008-03-31 00:24:00,17.68,17.768,17.656,17.768,250000.0
2008-03-31 00:27:00,17.728,17.754,17.616,17.714,450000.0
2008-03-31 00:28:00,17.723,17.723,17.652,17.652,200000.0
2008-03-31 00:29:00,17.702,17.727,17.692,17.692,250000.0
2008-03-31 00:30:00,17.737,17.737,17.604,17.604,300000.0
2008-03-31 00:31:00,17.731,17.734,17.642,17.648,400000.0
2008-03-31 00:32:00,17.658,17.747,17.651,17.7,400000.0
2008-03-31 00:33:00,17.677,17.697,17.602,17.602,450000.0
2008-03-31 00:36:00,17.678,17.715,17.573,17.715,300000.0
2008-03-31 00:37:00,17.69,17.693,17.657,17.657,200000.0
2008-03-31 00:38:00,17.72,17.749,17.671,17.705,400000.0
2008-03-31 00:39:00,17.603,17.729,17.603,17.664,550000.0
2008-03-31 00:40:00,17.725,17.725,17.686,17.703,250000.0
2008-03-31 00:41:00,17.618,17.626,17.553,17.626,250000.0
2008-03-31 00:42:00,17.589,17.64,17.589,17.602,250000.0
2008-03-31 00:43:00,17.668,17.72,17.656,17.676,500000.0
2008-03-31 00:44:00,17.631,17.661,17.631,17.661,100000.0
2008-03-31 00:45:00,17.621,17.708,17.621,17.681,500000.0
2008-03-31 00:46:00,17.668,17.722,17.624,17.624,350000.0
2008-03-31 00:47:00,17.613,17.656,17.613,17.65,300000.0
2008-03-31 00:48:00,17.697,17.697,17.668,17.668,100000.0
2008-03-31 00:49:00,17.619,17.689,17.619,17.672,350000.0
2008-03-31 00:50:00,17.635,17.674,17.597,17.633,550000.0
2008-03-31 00:51:00,17.609,17.68,17.609,17.638,200000.0
2008-03-31 00:52:00,17.619,17.666,17.619,17.632,400000.0
2008-03-31 00:53:00,17.658,17.671,17.621,17.664,250000.0
2008-03-31 00:54:00,17.623,17.68,17.623,17.68,250000.0
2008-03-31 00:55:00,17.636,17.637,17.636,17.637,100000.0
2008-03-31 00:56:00,17.664,17.674,17.562,17.654,300000.0
2008-03-31 00:58:00,17.583,17.664,17.583,17.664,200000.0
2008-03-31 00:59:00,17.54,17.659,17.54,17.617,600000.0
2008-03-31 01:00:00,17.647,17.684,17.575,17.654,350000.0
2008-03-31 01:01:00,17.531,17.678,17.518,17.592,900000.0
2008-03-31 01:02:00,17.646,17.657,17.522,17.522,300000.0
2008-03-31 01:03:00,17.574,17.574,17.571,17.571,100000.0
2008-03-31 01:04:00,17.655,17.664,17.574,17.574,250000.0
2008-03-31 01:05:00,17.616,17.644,17.574,17.597,350000.0
2008-03-31 01:07:00,17.615,17.674,17.551,17.551,500000.0
2008-03-31 01:10:00,17.566,17.697,17.515,17.66,700000.0
2008-03-31 01:11:00,17.607,17.607,17.49,17.538,350000.0
2008-03-31 01:12:00,17.555,17.659,17.515,17.578,250000.0
2008-03-31 01:13:00,17.57,17.648,17.57,17.589,350000.0
2008-03-31 01:16:00,17.512,17.633,17.512,17.62,400000.0
2008-03-31 01:17:00,17.635,17.658,17.561,17.63,350000.0
2008-03-31 01:18:00,17.674,17.692,17.603,17.665,450000.0
2008-03-31 01:19:00,17.571,17.647,17.54,17.573,400000.0
2008-03-31 01:20:00,17.623,17.685,17.571,17.644,450000.0
2008-03-31 01:21:00,17.61,17.695,17.59,17.676,350000.0
2008-03-31 01:22:00,17.618,17.663,17.605,17.605,350000.0
2008-03-31 01:26:00,17.604,17.684,17.604,17.684,100000.0
2008-03-31 01:27:00,17.695,17.695,17.632,17.658,400000.0
2008-03-31 01:28:00,17.652,17.712,17.622,17.622,350000.0
2008-03-31 01:29:00,17.637,17.67,17.535,17.596,500000.0
2008-03-31 01:30:00,17.637,17.706,17.637,17.706,100000.0
2008-03-31 01:32:00,17.646,17.646,17.542,17.608,500000.0
2008-03-31 01:33:00,17.582,17.639,17.573,17.605,400000.0
2008-03-31 01:34:00,17.626,17.629,17.567,17.629,400000.0
2008-03-31 01:35:00,17.647,17.647,17.528,17.642,400000.0
2008-03-31 01:36:00,17.647,17.647,17.646,17.646,100000.0
2008-03-31 01:37:00,17.588,17.655,17.57,17.57,350000.0
2008-03-31 01:38:00,17.609,17.63,17.56,17.63,350000.0
2008-03-31 01:39:00,17.598,17.719,17.598,17.638,300000.0
2008-03-31 01:40:00,17.698,17.756,17.644,17.703,550000.0
2008-03-31 01:41:00,17.69,17.69,17.642,17.648,250000.0
2008-03-31 01:42:00,17.647,17.72,17.609,17.72,250000.0
2008-03-31 01:43:00,17.656,17.738,17.624,17.624,350000.0
2008-03-31 01:44:00,17.66,17.748,17.607,17.632,400000.0
2008-03-31 01:45:00,17.759,17.759,17.616,17.725,400000.0
2008-03-31 01:46:00,17.769,17.782,17.69,17.715,250000.0
2008-03-31 01:47:00,17.665,17.756,17.63,17.703,400000.0
2008-03-31 01:48:00,17.755,17.767,17.673,17.767,350000.0
2008-03-31 01:49:00,17.677,17.8,17.677,17.735,300000.0
2008-03-31 01:50:00,17.753,17.753,17.66,17.71,400000.0
2008-03-31 01:51:00,17.608,17.666,17.608,17.661,250000.0
2008-03-31 01:52:00,17.664,17.729,17.664,17.729,150000.0
2008-03-31 01:53:00,17.69,17.77,17.652,17.77,350000.0
2008-03-31 01:54:00,17.749,17.753,17.607,17.641,550000.0
2008-03-31 01:55:00,17.675,17.749,17.664,17.744,600000.0
2008-03-31 01:56:00,17.722,17.722,17.629,17.699,400000.0
2008-03-31 01:57:00,17.596,17.701,17.596,17.654,400000.0
2008-03-31 01:58:00,17.651,17.688,17.612,17.642,300000.0
2008-03-31 02:00:00,17.714,17.731,17.624,17.638,350000.0
2008-03-31 02:01:00,17.631,17.673,17.604,17.659,300000.0
2008-03-31 02:02:00,17.649,17.697,17.593,17.593,400000.0
2008-03-31 02:03:00,17.712,17.714,17.629,17.714,400000.0
2008-03-31 02:04:00,17.625,17.685,17.567,17.618,600000.0
2008-03-31 02:05:00,17.622,17.718,17.622,17.718,100000.0
2008-03-31 02:06:00,17.74,17.74,17.619,17.657,350000.0
2008-03-31 02:07:00,17.709,17.709,17.651,17.651,150000.0
2008-03-31 02:08:00,17.599,17.641,17.589,17.589,200000.0
2008-03-31 02:09:00,17.705,17.75,17.644,17.75,400000.0
2008-03-31 02:10:00,17.737,17.809,17.681,17.691,300000.0
2008-03-31 02:11:00,17.787,17.787,17.682,17.773,350000.0
2008-03-31 02:12:00,17.741,17.815,17.688,17.708,400000.0
2008-03-31 02:13:00,17.739,17.794,17.704,17.794,250000.0
2008-03-31 02:14:00,17.772,17.786,17.664,17.786,400000.0
2008-03-31 02:15:00,17.66,17.802,17.658,17.7,400000.0
2008-03-31 02:16:00,17.657,17.766,17.653,17.682,350000.0
2008-03-31 02:17:00,17.743,17.743,17.633,17.671,250000.0
2008-03-31 02:18:00,17.695,17.734,17.691,17.729,250000.0
2008-03-31 02:19:00,17.726,17.769,17.66,17.733,550000.0
2008-03-31 02:20:00,17.695,17.794,17.675,17.694,300000.0
2008-03-31 02:21:00,17.735,17.738,17.694,17.738,350000.0
2008-03-31 02:22:00,17.686,17.769,17.686,17.714,350000.0
2008-03-31 02:24:00,17.782,17.789,17.672,17.789,400000.0
2008-03-31 02:25:00,17.75,17.75,17.676,17.733,400000.0
2008-03-31 02:26:00,17.722,17.76,17.685,17.696,400000.0
2008-03-31 02:27:00,17.731,17.766,17.658,17.755,500000.0
2008-03-31 02:28:00,17.757,17.76,17.747,17.76,200000.0
2008-03-31 02:29:00,17.772,17.772,17.701,17.701,100000.0
2008-03-31 02:30:00,17.698,17.769,17.615,17.717,500000.0
2008-03-31 02:31:00,17.703,17.763,17.684,17.715,350000.0
2008-03-31 02:32:00,17.807,17.821,17.807,17.821,150000.0
2008-03-31 02:33:00,17.778,17.778,17.702,17.702,100000.0
2008-03-31 02:34:00,17.763,17.763,17.716,17.716,100000.0
2008-03-31 02:35:00,17.776,17.779,17.676,17.779,500000.0
2008-03-31 02:36:00,17.805,17.805,17.698,17.76,350000.0
2008-03-31 02:37:00,17.719,17.773,17.719,17.728,350000.0
2008-03-31 02:38:00,17.776,17.776,17.728,17.728,200000.0
2008-03-31 02:39:00,17.769,17.774,17.697,17.755,450000.0
2008-03-31 02:40:00,17.733,17.81,17.698,17.736,400000.0
2008-03-31 02:41:00,17.804,17.811,17.732,17.811,450000.0
2008-03-31 02:42:00,17.772,17.783,17.678,17.756,350000.0
2008-03-31 02:43:00,17.799,17.81,17.688,17.688,400000.0
2008-03-31 02:44:00,17.726,17.833,17.713,17.713,300000.0
2008-03-31 02:45:00,17.731,17.731,17.677,17.731,300000.0
2008-03-31 02:46:00,17.773,17.801,17.738,17.738,150000.0
2008-03-31 02:47:00,17.758,17.846,17.705,17.743,250000.0
2008-03-31 02:48:00,17.728,17.79,17.683,17.786,350000.0
2008-03-31 02:49:00,17.831,17.872,17.73,17.744,700000.0
2008-03-31 02:50:00,17.771,17.841,17.764,17.841,350000.0
2008-03-31 02:52:00,17.743,17.77,17.743,17.77,100000.0
2008-03-31 02:53:00,17.79,17.79,17.726,17.726,100000.0
2008-03-31 02:54:00,17.741,17.799,17.72,17.763,350000.0
2008-03-31 02:55:00,17.712,17.794,17.712,17.794,250000.0
2008-03-31 02:56:00,17.724,17.726,17.724,17.726,100000.0
2008-03-31 02:57:00,17.657,17.809,17.657,17.805,300000.0
2008-03-31 02:58:00,17.735,17.805,17.649,17.675,900000.0
2008-03-31 02:59:00,17.787,17.787,17.685,17.78,350000.0
2008-03-31 03:00:00,17.762,17.802,17.686,17.686,600000.0
2008-03-31 03:02:00,17.703,17.748,17.668,17.748,300000.0
2008-03-31 03:03:00,17.735,17.761,17.64,17.752,300000.0
2008-03-31 03:04:00,17.766,17.766,17.764,17.764,100000.0
2008-03-31 03:05:00,17.769,17.769,17.769,17.769,50000.0
2008-03-31 03:06:00,17.757,17.759,17.711,17.746,250000.0
2008-03-31 03:07:00,17.712,17.751,17.705,17.705,400000.0
2008-03-31 03:08:00,17.709,17.766,17.699,17.699,200000.0
2008-03-31 03:09:00,17.706,17.753,17.667,17.703,550000.0
2008-03-31 03:10:00,17.761,17.791,17.715,17.715,350000.0
2008-03-31 03:12:00,17.744,17.744,17.709,17.709,150000.0
2008-03-31 03:13:00,17.723,17.811,17.723,17.743,350000.0
2008-03-31 03:14:00,17.756,17.781,17.7,17.7,500000.0
2008-03-31 03:15:00,17.73,17.73,17.702,17.702,100000.0
2008-03-31 03:16:00,17.737,17.78,17.7,17.735,500000.0
2008-03-31 03:17:00,17.731,17.764,17.705,17.705,250000.0
2008-03-31 03:18:00,17.765,17.765,17.699,17.715,200000.0
2008-03-31 03:19:00,17.787,17.787,17.749,17.781,250000.0
2008-03-31 03:20:00,17.705,17.745,17.642,17.664,550000.0
2008-03-31 03:21:00,17.743,17.773,17.7,17.746,400000.0
2008-03-31 03:23:00,17.773,17.773,17.639,17.723,300000.0
2008-03-31 03:24:00,17.77,17.773,17.716,17.773,400000.0
2008-03-31 03:25:00,17.692,17.781,17.692,17.781,550000.0
2008-03-31 03:26:00,17.676,17.81,17.676,17.736,450000.0
2008-03-31 03:27:00,17.732,17.778,17.694,17.694,400000.0
2008-03-31 03:30:00,17.731,17.773,17.731,17.747,250000.0
2008-03-31 03:31:00,17.695,17.773,17.695,17.763,200000.0
2008-03-31 03:32:00,17.759,17.759,17.759,17.759,50000.0
2008-03-31 03:33:00,17.797,17.813,17.687,17.716,200000.0
2008-03-31 03:34:00,17.782,17.782,17.666,17.721,400000.0
2008-03-31 03:35:00,17.778,17.778,17.666,17.69,250000.0
2008-03-31 03:38:00,17.785,17.785,17.711,17.711,100000.0
2008-03-31 03:39:00,17.792,17.792,17.717,17.786,250000.0
2008-03-31 03:40:00,17.706,17.778,17.695,17.723,350000.0
2008-03-31 03:41:00,17.793,17.797,17.751,17.763,350000.0
2008-03-31 03:42:00,17.759,17.788,17.759,17.788,100000.0
2008-03-31 03:43:00,17.737,17.788,17.705,17.788,200000.0
2008-03-31 03:45:00,17.7,17.781,17.688,17.781,250000.0
2008-03-31 03:46:00,17.71,17.788,17.703,17.745,300000.0
2008-03-31 03:47:00,17.841,17.883,17.744,17.744,450000.0
2008-03-31 03:50:00,17.771,17.8,17.709,17.794,500000.0
2008-03-31 03:51:00,17.763,17.81,17.664,17.81,500000.0
2008-03-31 03:53:00,17.748,17.816,17.688,17.816,250000.0
2008-03-31 03:55:00,17.798,17.798,17.714,17.781,350000.0
2008-03-31 03:56:00,17.751,17.82,17.731,17.731,350000.0
2008-03-31 03:57:00,17.698,17.8,17.644,17.8,500000.0
2008-03-31 03:59:00,17.781,17.791,17.707,17.791,350000.0
2008-03-31 04:00:00,17.786,17.786,17.786,17.786,100000.0
2008-03-31 04:01:00,17.786,17.786,17.744,17.744,100000.0
2008-03-31 04:02:00,17.738,17.78,17.703,17.78,150000.0
2008-03-31 04:04:00,17.815,17.815,17.746,17.812,200000.0
2008-03-31 04:05:00,17.704,17.848,17.704,17.848,250000.0
2008-03-31 04:06:00,17.752,17.82,17.708,17.708,250000.0
2008-03-31 04:07:00,17.701,17.849,17.701,17.769,300000.0
2008-03-31 04:08:00,17.747,17.799,17.705,17.799,400000.0
2008-03-31 04:09:00,17.689,17.805,17.689,17.756,350000.0
2008-03-31 04:10:00,17.841,17.841,17.718,17.763,550000.0
2008-03-31 04:11:00,17.715,17.844,17.715,17.844,250000.0
2008-03-31 04:12:00,17.801,17.835,17.78,17.789,250000.0
2008-03-31 04:13:00,17.86,17.881,17.76,17.76,250000.0
2008-03-31 04:14:00,17.781,17.781,17.781,17.781,50000.0
2008-03-31 04:15:00,17.783,17.877,17.737,17.766,350000.0
2008-03-31 04:16:00,17.8,17.832,17.737,17.798,350000.0
2008-03-31 04:17:00,17.729,17.825,17.718,17.825,300000.0
2008-03-31 04:18:00,17.82,17.82,17.764,17.815,200000.0
2008-03-31 04:19:00,17.85,17.85,17.741,17.775,500000.0
2008-03-31 04:20:00,17.738,17.852,17.738,17.831,250000.0
2008-03-31 04:21:00,17.789,17.83,17.789,17.83,100000.0
2008-03-31 04:22:00,17.777,17.843,17.776,17.843,300000.0
2008-03-31 04:23:00,17.834,17.834,17.735,17.827,300000.0
2008-03-31 04:24:00,17.719,17.842,17.719,17.782,400000.0
2008-03-31 04:25:00,17.793,17.845,17.684,17.845,400000.0
2008-03-31 04:27:00,17.856,17.859,17.751,17.781,350000.0
2008-03-31 04:30:00,17.85,17.85,17.725,17.769,350000.0
2008-03-31 04:31:00,17.8,17.821,17.749,17.798,300000.0
2008-03-31 04:32:00,17.806,17.853,17.745,17.745,400000.0
2008-03-31 04:33:00,17.849,17.853,17.766,17.852,400000.0
2008-03-31 04:34:00,17.774,17.845,17.723,17.758,600000.0
2008-03-31 04:35:00,17.772,17.794,17.772,17.794,100000.0
2008-03-31 04:38:00,17.84,17.849,17.84,17.849,150000.0
2008-03-31 04:39:00,17.823,17.823,17.674,17.708,400000.0
2008-03-31 04:40:00,17.737,17.839,17.733,17.735,350000.0
2008-03-31 04:41:00,17.801,17.81,17.722,17.727,300000.0
2008-03-31 04:44:00,17.808,17.844,17.8,17.834,450000.0
2008-03-31 04:45:00,17.721,17.852,17.721,17.836,350000.0
2008-03-31 04:46:00,17.797,17.834,17.797,17.834,200000.0
2008-03-31 04:47:00,17.836,17.836,17.836,17.836,50000.0
2008-03-31 04:48:00,17.819,17.819,17.76,17.76,100000.0
2008-03-31 04:50:00,17.839,17.842,17.734,17.764,350000.0
2008-03-31 04:53:00,17.834,17.837,17.729,17.759,350000.0
2008-03-31 04:54:00,17.766,17.81,17.742,17.786,300000.0
2008-03-31 04:56:00,17.787,17.841,17.787,17.787,300000.0
2008-03-31 04:57:00,17.799,17.799,17.713,17.713,100000.0
2008-03-31 04:58:00,17.805,17.805,17.76,17.773,350000.0
2008-03-31 04:59:00,17.757,17.801,17.714,17.763,400000.0
2008-03-31 05:00:00,17.796,17.812,17.718,17.768,300000.0
2008-03-31 05:04:00,17.763,17.847,17.733,17.733,350000.0
2008-03-31 05:06:00,17.706,17.706,17.706,17.706,50000.0
2008-03-31 05:07:00,17.705,17.802,17.705,17.802,150000.0
2008-03-31 05:08:00,17.823,17.828,17.775,17.828,200000.0
2008-03-31 05:10:00,17.868,17.894,17.778,17.8,350000.0
2008-03-31 05:11:00,17.831,17.831,17.747,17.794,300000.0
2008-03-31 05:13:00,17.815,17.853,17.73,17.825,350000.0
2008-03-31 05:16:00,17.859,17.862,17.754,17.784,350000.0
2008-03-31 05:19:00,17.863,17.863,17.746,17.85,400000.0
2008-03-31 05:20:00,17.804,17.867,17.804,17.814,300000.0
2008-03-31 05:21:00,17.826,17.867,17.774,17.806,300000.0
2008-03-31 05:22:00,17.806,17.844,17.772,17.814,400000.0
2008-03-31 05:23:00,17.773,17.773,17.773,17.773,50000.0
2008-03-31 05:25:00,17.797,17.854,17.703,17.809,350000.0
2008-03-31 05:26:00,17.851,17.851,17.794,17.794,100000.0
2008-03-31 05:27:00,17.812,17.861,17.812,17.861,100000.0
2008-03-31 05:30:00,17.815,17.815,17.701,17.76,350000.0
2008-03-31 05:31:00,17.781,17.82,17.734,17.779,450000.0
2008-03-31 05:32:00,17.75,17.75,17.739,17.739,100000.0
2008-03-31 05:33:00,17.731,17.846,17.69,17.69,550000.0
2008-03-31 05:34:00,17.742,17.828,17.731,17.76,300000.0
2008-03-31 05:35:00,17.776,17.776,17.69,17.694,200000.0
2008-03-31 05:37:00,17.859,17.862,17.754,17.784,350000.0
2008-03-31 05:40:00,17.763,17.796,17.763,17.796,150000.0
2008-03-31 05:42:00,17.796,17.859,17.796,17.808,350000.0
2008-03-31 05:45:00,17.857,17.881,17.774,17.784,350000.0
2008-03-31 05:46:00,17.798,17.823,17.748,17.791,300000.0
2008-03-31 05:48:00,17.806,17.858,17.773,17.797,450000.0
2008-03-31 05:49:00,17.736,17.853,17.736,17.853,250000.0
2008-03-31 05:50:00,17.873,17.873,17.776,17.863,400000.0
2008-03-31 05:54:00,17.801,17.801,17.801,17.801,50000.0
2008-03-31 05:55:00,17.776,17.854,17.753,17.854,500000.0
2008-03-31 05:56:00,17.844,17.862,17.773,17.809,300000.0
2008-03-31 05:57:00,17.814,17.833,17.748,17.748,150000.0
2008-03-31 05:58:00,17.771,17.771,17.757,17.757,100000.0
2008-03-31 05:59:00,17.857,17.857,17.706,17.85,650000.0
2008-03-31 06:00:00,17.835,17.866,17.775,17.775,350000.0
2008-03-31 06:01:00,17.791,17.863,17.765,17.812,400000.0
2008-03-31 06:02:00,17.692,17.801,17.692,17.796,250000.0
2008-03-31 06:07:00,17.766,17.864,17.722,17.746,550000.0
2008-03-31 06:10:00,17.873,17.893,17.789,17.802,350000.0
2008-03-31 06:19:00,17.868,17.868,17.733,17.833,550000.0
2008-03-31 06:20:00,17.787,17.787,17.787,17.787,50000.0
2008-03-31 06:21:00,17.83,17.838,17.83,17.838,100000.0
2008-03-31 06:22:00,17.802,17.84,17.735,17.763,350000.0
2008-03-31 06:23:00,17.755,17.814,17.702,17.709,300000.0
2008-03-31 06:24:00,17.837,17.849,17.769,17.77,300000.0
2008-03-31 06:25:00,17.76,17.814,17.698,17.804,400000.0
2008-03-31 06:26:00,17.802,17.821,17.733,17.749,400000.0
2008-03-31 06:27:00,17.752,17.829,17.752,17.772,450000.0
2008-03-31 06:28:00,17.709,17.806,17.709,17.802,650000.0
2008-03-31 06:29:00,17.739,17.838,17.739,17.818,250000.0
2008-03-31 06:30:00,17.811,17.849,17.775,17.808,350000.0
2008-03-31 06:31:00,17.83,17.832,17.782,17.813,250000.0
2008-03-31 06:32:00,17.719,17.811,17.719,17.811,250000.0
2008-03-31 06:33:00,17.77,17.846,17.77,17.846,250000.0
2008-03-31 06:34:00,17.794,17.836,17.706,17.719,350000.0
2008-03-31 06:35:00,17.808,17.828,17.708,17.828,150000.0
2008-03-31 06:37:00,17.757,17.831,17.716,17.755,550000.0
2008-03-31 06:38:00,17.705,17.794,17.705,17.745,350000.0
2008-03-31 06:39:00,17.708,17.823,17.702,17.823,450000.0
2008-03-31 06:40:00,17.846,17.858,17.774,17.815,400000.0
2008-03-31 06:41:00,17.724,17.837,17.724,17.75,400000.0
2008-03-31 06:42:00,17.824,17.824,17.767,17.767,100000.0
2008-03-31 06:43:00,17.77,17.77,17.77,17.77,50000.0
2008-03-31 06:44:00,17.771,17.82,17.724,17.812,350000.0
2008-03-31 06:45:00,17.822,17.822,17.738,17.763,300000.0
2008-03-31 06:46:00,17.811,17.812,17.811,17.812,100000.0
2008-03-31 06:47:00,17.776,17.851,17.776,17.851,150000.0
2008-03-31 06:49:00,17.794,17.827,17.701,17.76,300000.0
2008-03-31 06:50:00,17.837,17.854,17.711,17.768,550000.0
2008-03-31 06:51:00,17.809,17.851,17.768,17.774,400000.0
2008-03-31 06:52:00,17.79,17.848,17.79,17.848,100000.0
2008-03-31 06:53:00,17.798,17.804,17.72,17.804,350000.0
2008-03-31 06:54:00,17.778,17.823,17.767,17.776,350000.0
2008-03-31 06:55:00,17.786,17.786,17.677,17.739,200000.0
2008-03-31 06:56:00,17.73,17.79,17.666,17.666,200000.0
2008-03-31 06:57:00,17.726,17.822,17.72,17.79,450000.0
2008-03-31 06:58:00,17.79,17.832,17.685,17.709,550000.0
2008-03-31 06:59:00,17.803,17.854,17.74,17.792,300000.0
2008-03-31 07:00:00,17.703,17.848,17.702,17.711,550000.0
2008-03-31 07:01:00,17.806,17.858,17.802,17.828,400000.0
2008-03-31 07:02:00,17.817,17.817,17.656,17.684,350000.0
2008-03-31 07:03:00,17.68,17.806,17.68,17.72,350000.0
2008-03-31 07:04:00,17.713,17.83,17.707,17.707,450000.0
2008-03-31 07:05:00,17.795,17.795,17.724,17.78,350000.0
2008-03-31 07:06:00,17.716,17.752,17.714,17.752,150000.0
2008-03-31 07:07:00,17.858,17.864,17.727,17.727,400000.0
2008-03-31 07:09:00,17.82,17.828,17.696,17.696,550000.0
2008-03-31 07:10:00,17.789,17.802,17.682,17.768,400000.0
2008-03-31 07:13:00,17.838,17.838,17.718,17.804,300000.0
2008-03-31 07:14:00,17.827,17.844,17.748,17.748,400000.0
2008-03-31 07:15:00,17.706,17.815,17.706,17.742,350000.0
2008-03-31 07:16:00,17.684,17.684,17.678,17.678,100000.0
2008-03-31 07:18:00,17.715,17.814,17.715,17.814,100000.0
2008-03-31 07:19:00,17.783,17.814,17.668,17.814,500000.0
2008-03-31 07:20:00,17.817,17.817,17.698,17.786,300000.0
2008-03-31 07:21:00,17.715,17.817,17.698,17.807,400000.0
2008-03-31 07:22:00,17.797,17.809,17.715,17.783,500000.0
2008-03-31 07:23:00,17.7,17.7,17.699,17.699,100000.0
2008-03-31 07:24:00,17.678,17.824,17.678,17.79,400000.0
2008-03-31 07:25:00,17.799,17.82,17.681,17.681,400000.0
2008-03-31 07:26:00,17.721,17.784,17.672,17.784,550000.0
2008-03-31 07:27:00,17.706,17.787,17.696,17.717,350000.0
2008-03-31 07:28:00,17.702,17.81,17.702,17.78,300000.0
2008-03-31 07:29:00,17.727,17.785,17.691,17.727,400000.0
2008-03-31 07:30:00,17.808,17.809,17.723,17.723,300000.0
2008-03-31 07:31:00,17.819,17.819,17.687,17.687,400000.0
2008-03-31 07:32:00,17.699,17.8,17.699,17.788,300000.0
2008-03-31 07:33:00,17.771,17.803,17.698,17.698,350000.0
2008-03-31 07:34:00,17.795,17.798,17.67,17.798,500000.0
2008-03-31 07:35:00,17.771,17.771,17.698,17.72,400000.0
2008-03-31 07:36:00,17.721,17.779,17.695,17.761,400000.0
2008-03-31 07:37:00,17.765,17.766,17.765,17.766,100000.0
2008-03-31 07:38:00,17.708,17.819,17.7,17.735,350000.0
2008-03-31 07:39:00,17.791,17.791,17.64,17.741,400000.0
2008-03-31 07:40:00,17.696,17.77,17.658,17.75,350000.0
2008-03-31 07:41:00,17.732,17.745,17.615,17.615,350000.0
2008-03-31 07:42:00,17.768,17.768,17.675,17.729,400000.0
2008-03-31 07:43:00,17.72,17.786,17.673,17.786,400000.0
2008-03-31 07:44:00,17.635,17.78,17.635,17.776,300000.0
2008-03-31 07:45:00,17.772,17.773,17.669,17.733,300000.0
2008-03-31 07:46:00,17.704,17.8,17.703,17.744,500000.0
2008-03-31 07:47:00,17.661,17.77,17.661,17.697,250000.0
2008-03-31 07:48:00,17.756,17.756,17.655,17.741,400000.0
2008-03-31 07:49:00,17.763,17.763,17.618,17.723,450000.0
2008-03-31 07:50:00,17.761,17.799,17.667,17.731,400000.0
2008-03-31 07:51:00,17.661,17.73,17.636,17.66,550000.0
2008-03-31 07:52:00,17.682,17.737,17.654,17.685,400000.0
2008-03-31 07:53:00,17.696,17.696,17.688,17.696,250000.0
2008-03-31 07:54:00,17.685,17.746,17.685,17.746,250000.0
2008-03-31 07:55:00,17.707,17.796,17.672,17.672,250000.0
2008-03-31 07:56:00,17.711,17.76,17.669,17.759,300000.0
2008-03-31 07:57:00,17.771,17.789,17.694,17.721,500000.0
2008-03-31 07:58:00,17.782,17.782,17.655,17.751,350000.0
2008-03-31 07:59:00,17.767,17.771,17.663,17.666,350000.0
2008-03-31 08:00:00,17.75,17.77,17.658,17.77,350000.0
2008-03-31 08:01:00,17.655,17.763,17.635,17.728,400000.0
2008-03-31 08:02:00,17.774,17.779,17.683,17.762,400000.0
2008-03-31 08:03:00,17.774,17.774,17.658,17.769,250000.0
2008-03-31 08:05:00,17.715,17.745,17.692,17.692,300000.0
2008-03-31 08:07:00,17.73,17.73,17.651,17.728,450000.0
2008-03-31 08:08:00,17.736,17.736,17.631,17.699,300000.0
2008-03-31 08:09:00,17.743,17.751,17.626,17.751,450000.0
2008-03-31 08:10:00,17.634,17.732,17.634,17.728,350000.0
2008-03-31 08:11:00,17.747,17.779,17.651,17.661,350000.0
2008-03-31 08:12:00,17.65,17.768,17.65,17.729,400000.0
2008-03-31 08:13:00,17.652,17.695,17.632,17.632,250000.0
2008-03-31 08:14:00,17.74,17.74,17.657,17.713,300000.0
2008-03-31 08:15:00,17.757,17.767,17.622,17.728,350000.0
2008-03-31 08:16:00,17.67,17.754,17.652,17.652,500000.0
2008-03-31 08:17:00,17.657,17.777,17.657,17.759,400000.0
2008-03-31 08:18:00,17.668,17.722,17.668,17.722,100000.0
2008-03-31 08:19:00,17.703,17.797,17.69,17.797,400000.0
2008-03-31 08:20:00,17.745,17.817,17.713,17.799,350000.0
2008-03-31 08:21:00,17.756,17.802,17.756,17.766,250000.0
2008-03-31 08:22:00,17.713,17.766,17.662,17.756,300000.0
2008-03-31 08:23:00,17.673,17.795,17.673,17.795,300000.0
2008-03-31 08:24:00,17.683,17.683,17.662,17.665,300000.0
2008-03-31 08:25:00,17.668,17.773,17.666,17.666,400000.0
2008-03-31 08:26:00,17.744,17.77,17.638,17.647,450000.0
2008-03-31 08:27:00,17.697,17.788,17.672,17.778,400000.0
2008-03-31 08:28:00,17.795,17.801,17.689,17.781,500000.0
2008-03-31 08:29:00,17.726,17.84,17.683,17.819,400000.0
2008-03-31 08:30:00,17.659,17.775,17.648,17.674,350000.0
2008-03-31 08:31:00,17.671,17.814,17.671,17.78,300000.0
2008-03-31 08:33:00,17.722,17.786,17.722,17.774,400000.0
2008-03-31 08:35:00,17.736,17.811,17.683,17.73,350000.0
2008-03-31 08:36:00,17.692,17.798,17.677,17.771,450000.0
2008-03-31 08:37:00,17.79,17.793,17.677,17.793,500000.0
2008-03-31 08:38:00,17.632,17.774,17.586,17.774,550000.0
2008-03-31 08:39:00,17.757,17.757,17.652,17.696,550000.0
2008-03-31 08:40:00,17.728,17.769,17.728,17.769,100000.0
2008-03-31 08:41:00,17.721,17.733,17.668,17.71,200000.0
2008-03-31 08:44:00,17.77,17.791,17.72,17.72,350000.0
2008-03-31 08:45:00,17.698,17.772,17.64,17.772,400000.0
2008-03-31 08:46:00,17.764,17.784,17.642,17.691,600000.0
2008-03-31 08:47:00,17.691,17.79,17.643,17.759,500000.0
2008-03-31 08:48:00,17.816,17.816,17.732,17.813,550000.0
2008-03-31 08:49:00,17.818,17.818,17.703,17.703,500000.0
2008-03-31 08:50:00,17.764,17.82,17.736,17.816,200000.0
2008-03-31 08:51:00,17.728,17.82,17.667,17.683,500000.0
2008-03-31 08:52:00,17.674,17.816,17.674,17.746,550000.0
2008-03-31 08:53:00,17.688,17.847,17.688,17.807,400000.0
2008-03-31 08:54:00,17.743,17.783,17.654,17.695,400000.0
2008-03-31 08:55:00,17.679,17.773,17.659,17.733,350000.0
2008-03-31 08:56:00,17.799,17.808,17.708,17.771,400000.0
2008-03-31 08:57:00,17.67,17.821,17.67,17.724,550000.0
2008-03-31 08:59:00,17.779,17.779,17.714,17.716,350000.0
2008-03-31 09:00:00,17.693,17.782,17.684,17.726,600000.0
2008-03-31 09:01:00,17.765,17.819,17.707,17.75,550000.0
2008-03-31 09:02:00,17.811,17.88,17.74,17.74,500000.0
2008-03-31 09:03:00,17.798,17.829,17.707,17.73,450000.0
2008-03-31 09:04:00,17.836,17.836,17.699,17.8,550000.0
2008-03-31 09:05:00,17.79,17.813,17.687,17.813,350000.0
2008-03-31 09:06:00,17.744,17.808,17.657,17.763,400000.0
2008-03-31 09:07:00,17.728,17.807,17.686,17.686,500000.0
2008-03-31 09:08:00,17.648,17.769,17.648,17.675,350000.0
2008-03-31 09:09:00,17.786,17.819,17.689,17.811,950000.0
2008-03-31 09:10:00,17.758,17.814,17.692,17.692,300000.0
2008-03-31 09:11:00,17.725,17.813,17.707,17.712,350000.0
2008-03-31 09:12:00,17.769,17.806,17.668,17.798,450000.0
2008-03-31 09:13:00,17.774,17.796,17.671,17.671,450000.0
2008-03-31 09:14:00,17.733,17.796,17.649,17.796,350000.0
2008-03-31 09:15:00,17.748,17.807,17.671,17.702,500000.0
2008-03-31 09:16:00,17.726,17.782,17.678,17.714,450000.0
2008-03-31 09:17:00,17.811,17.823,17.663,17.676,350000.0
2008-03-31 09:18:00,17.691,17.781,17.691,17.77,250000.0
2008-03-31 09:19:00,17.672,17.778,17.672,17.739,500000.0
2008-03-31 09:20:00,17.8,17.829,17.719,17.759,500000.0
2008-03-31 09:21:00,17.749,17.825,17.701,17.825,500000.0
2008-03-31 09:22:00,17.81,17.858,17.741,17.809,600000.0
2008-03-31 09:23:00,17.732,17.837,17.732,17.821,450000.0
2008-03-31 09:24:00,17.816,17.839,17.714,17.794,550000.0
2008-03-31 09:25:00,17.789,17.845,17.763,17.845,350000.0
2008-03-31 09:26:00,17.856,17.856,17.698,17.814,350000.0
2008-03-31 09:27:00,17.754,17.941,17.754,17.859,450000.0
2008-03-31 09:28:00,17.81,17.852,17.766,17.846,450000.0
2008-03-31 09:29:00,17.841,17.853,17.73,17.853,400000.0
2008-03-31 09:30:00,17.78,17.855,17.746,17.855,700000.0
2008-03-31 09:31:00,17.761,17.848,17.721,17.723,450000.0
2008-03-31 09:32:00,17.762,17.864,17.762,17.8,350000.0
2008-03-31 09:33:00,17.793,17.868,17.737,17.768,400000.0
2008-03-31 09:34:00,17.777,17.854,17.73,17.73,350000.0
2008-03-31 09:35:00,17.821,17.879,17.71,17.788,550000.0
2008-03-31 09:36:00,17.804,17.816,17.776,17.791,550000.0
2008-03-31 09:38:00,17.786,17.852,17.742,17.742,350000.0
2008-03-31 09:39:00,17.715,17.862,17.715,17.817,600000.0
2008-03-31 09:40:00,17.767,17.824,17.724,17.724,350000.0
2008-03-31 09:41:00,17.829,17.894,17.764,17.778,500000.0
2008-03-31 09:42:00,17.774,17.827,17.754,17.793,400000.0
2008-03-31 09:43:00,17.733,17.854,17.733,17.778,250000.0
2008-03-31 09:44:00,17.815,17.851,17.746,17.832,500000.0
2008-03-31 09:45:00,17.783,17.864,17.782,17.86,550000.0
2008-03-31 09:46:00,17.786,17.859,17.728,17.859,400000.0
2008-03-31 09:47:00,17.775,17.845,17.749,17.749,500000.0
2008-03-31 09:48:00,17.889,17.92,17.789,17.821,450000.0
2008-03-31 09:49:00,17.842,17.899,17.815,17.815,450000.0
2008-03-31 09:50:00,17.837,17.882,17.826,17.826,350000.0
2008-03-31 09:51:00,17.781,17.915,17.781,17.88,350000.0
2008-03-31 09:52:00,17.791,17.896,17.773,17.889,450000.0
2008-03-31 09:53:00,17.906,17.908,17.786,17.908,350000.0
2008-03-31 09:54:00,17.78,17.912,17.78,17.904,350000.0
2008-03-31 09:55:00,17.896,17.934,17.792,17.911,450000.0
2008-03-31 09:56:00,17.914,17.914,17.783,17.914,350000.0
2008-03-31 09:57:00,17.83,17.922,17.8,17.8,450000.0
2008-03-31 09:58:00,17.908,17.908,17.813,17.868,300000.0
2008-03-31 09:59:00,17.761,17.888,17.761,17.857,350000.0
2008-03-31 10:00:00,17.925,17.925,17.779,17.779,450000.0
2008-03-31 10:01:00,17.909,17.939,17.822,17.881,400000.0
2008-03-31 10:02:00,17.921,17.932,17.801,17.801,500000.0
2008-03-31 10:03:00,17.922,17.941,17.799,17.799,550000.0
2008-03-31 10:04:00,17.851,17.909,17.812,17.812,350000.0
2008-03-31 10:05:00,17.856,17.936,17.807,17.885,450000.0
2008-03-31 10:06:00,17.94,17.94,17.799,17.889,400000.0
2008-03-31 10:07:00,17.865,17.948,17.816,17.948,350000.0
2008-03-31 10:08:00,17.949,17.949,17.841,17.841,500000.0
2008-03-31 10:09:00,17.853,17.933,17.812,17.925,600000.0
2008-03-31 10:10:00,17.953,17.953,17.87,17.944,400000.0
2008-03-31 10:11:00,17.828,17.954,17.827,17.954,550000.0
2008-03-31 10:12:00,17.84,17.911,17.804,17.911,500000.0
2008-03-31 10:13:00,17.851,17.932,17.785,17.932,750000.0
2008-03-31 10:14:00,17.868,17.966,17.868,17.939,400000.0
2008-03-31 10:15:00,17.826,18.0,17.822,17.975,500000.0
2008-03-31 10:16:00,17.937,17.937,17.784,17.921,500000.0
2008-03-31 10:17:00,17.859,17.94,17.838,17.862,350000.0
2008-03-31 10:18:00,17.843,17.912,17.791,17.89,550000.0
2008-03-31 10:19:00,17.96,17.96,17.806,17.93,450000.0
2008-03-31 10:20:00,17.834,17.899,17.806,17.806,550000.0
2008-03-31 10:21:00,17.917,17.936,17.801,17.936,500000.0
2008-03-31 10:22:00,17.916,17.944,17.841,17.918,400000.0
2008-03-31 10:23:00,17.955,17.955,17.835,17.947,550000.0
2008-03-31 10:24:00,17.888,17.973,17.827,17.855,350000.0
2008-03-31 10:25:00,17.957,17.967,17.823,17.867,450000.0
2008-03-31 10:26:00,17.806,17.947,17.806,17.926,350000.0
2008-03-31 10:27:00,17.919,17.919,17.795,17.887,450000.0
2008-03-31 10:29:00,17.954,17.954,17.825,17.924,500000.0
2008-03-31 10:30:00,17.927,17.962,17.832,17.923,500000.0
2008-03-31 10:31:00,17.831,17.927,17.802,17.893,450000.0
2008-03-31 10:32:00,17.9,17.902,17.783,17.886,450000.0
2008-03-31 10:33:00,17.912,17.918,17.788,17.91,550000.0
2008-03-31 10:35:00,17.855,17.918,17.838,17.85,400000.0
2008-03-31 10:36:00,17.817,17.946,17.802,17.946,450000.0
2008-03-31 10:37:00,17.857,18.01,17.849,17.941,350000.0
2008-03-31 10:38:00,17.917,17.939,17.863,17.884,350000.0
2008-03-31 10:39:00,17.919,17.926,17.78,17.798,500000.0
2008-03-31 10:40:00,17.858,17.953,17.818,17.86,400000.0
2008-03-31 10:41:00,17.944,17.944,17.795,17.887,350000.0
2008-03-31 10:42:00,17.835,17.959,17.835,17.88,550000.0
2008-03-31 10:43:00,17.935,17.935,17.815,17.853,350000.0
2008-03-31 10:44:00,17.936,17.945,17.891,17.898,350000.0
2008-03-31 10:45:00,17.796,17.928,17.796,17.883,350000.0
2008-03-31 10:46:00,17.801,17.905,17.797,17.825,550000.0
2008-03-31 10:47:00,17.884,17.923,17.801,17.832,450000.0
2008-03-31 10:48:00,17.897,17.904,17.792,17.886,450000.0
2008-03-31 10:49:00,17.894,17.932,17.817,17.915,500000.0
2008-03-31 10:50:00,17.893,17.909,17.832,17.901,500000.0
2008-03-31 10:51:00,17.88,17.914,17.807,17.914,250000.0
2008-03-31 10:52:00,17.911,17.931,17.818,17.847,350000.0
2008-03-31 10:53:00,17.785,17.928,17.785,17.92,350000.0
2008-03-31 10:54:00,17.871,17.871,17.755,17.793,550000.0
2008-03-31 10:55:00,17.865,17.899,17.82,17.82,400000.0
2008-03-31 10:56:00,17.794,17.905,17.794,17.905,500000.0
2008-03-31 10:57:00,17.787,17.868,17.756,17.756,550000.0
2008-03-31 10:58:00,17.866,17.895,17.767,17.806,350000.0
2008-03-31 10:59:00,17.885,17.904,17.762,17.762,450000.0
2008-03-31 11:00:00,17.806,17.895,17.75,17.818,350000.0
2008-03-31 11:01:00,17.817,17.935,17.802,17.829,550000.0
2008-03-31 11:02:00,17.831,17.904,17.772,17.884,350000.0
2008-03-31 11:03:00,17.858,17.945,17.827,17.935,550000.0
2008-03-31 11:04:00,17.873,17.91,17.744,17.787,400000.0
2008-03-31 11:05:00,17.915,17.957,17.778,17.816,550000.0
2008-03-31 11:06:00,17.91,17.95,17.807,17.813,500000.0
2008-03-31 11:07:00,17.828,17.966,17.828,17.931,400000.0
2008-03-31 11:08:00,17.897,17.963,17.835,17.872,400000.0
2008-03-31 11:09:00,17.924,17.924,17.815,17.905,500000.0
2008-03-31 11:10:00,17.792,17.914,17.792,17.838,400000.0
2008-03-31 11:11:00,17.913,17.967,17.827,17.914,350000.0
2008-03-31 11:12:00,17.924,17.94,17.825,17.836,350000.0
2008-03-31 11:13:00,17.947,17.985,17.845,17.961,500000.0
2008-03-31 11:14:00,17.858,17.948,17.821,17.948,400000.0
2008-03-31 11:15:00,17.852,17.948,17.827,17.827,350000.0
2008-03-31 11:16:00,17.842,17.965,17.82,17.833,350000.0
2008-03-31 11:17:00,17.934,17.946,17.833,17.833,550000.0
2008-03-31 11:18:00,17.899,17.98,17.847,17.973,450000.0
2008-03-31 11:19:00,17.875,17.994,17.862,17.991,550000.0
2008-03-31 11:20:00,17.876,17.919,17.798,17.798,400000.0
2008-03-31 11:21:00,17.958,17.958,17.836,17.836,450000.0
2008-03-31 11:22:00,17.858,17.902,17.81,17.81,350000.0
2008-03-31 11:23:00,17.865,17.95,17.804,17.83,500000.0
2008-03-31 11:24:00,17.847,17.987,17.845,17.928,550000.0
2008-03-31 11:25:00,17.839,17.955,17.824,17.882,400000.0
2008-03-31 11:26:00,17.938,17.94,17.792,17.896,400000.0
2008-03-31 11:27:00,17.856,17.992,17.856,17.954,500000.0
2008-03-31 11:28:00,17.813,17.897,17.783,17.886,350000.0
2008-03-31 11:29:00,17.872,17.959,17.837,17.929,500000.0
2008-03-31 11:30:00,17.881,17.929,17.821,17.861,450000.0
2008-03-31 11:31:00,17.905,17.961,17.843,17.914,500000.0
2008-03-31 11:32:00,17.919,17.994,17.847,17.959,550000.0
2008-03-31 11:34:00,17.935,17.935,17.8,17.904,400000.0
2008-03-31 11:35:00,17.904,17.941,17.788,17.875,450000.0
2008-03-31 11:36:00,17.94,17.993,17.844,17.94,950000.0
2008-03-31 11:37:00,17.945,17.945,17.813,17.853,400000.0
2008-03-31 11:38:00,17.955,17.955,17.875,17.939,350000.0
2008-03-31 11:39:00,17.877,17.966,17.839,17.866,350000.0
2008-03-31 11:40:00,17.873,17.965,17.873,17.876,550000.0
2008-03-31 11:41:00,17.888,17.98,17.882,17.919,350000.0
2008-03-31 11:42:00,17.855,17.959,17.797,17.959,500000.0
2008-03-31 11:43:00,17.973,17.976,17.87,17.976,350000.0
2008-03-31 11:44:00,17.853,17.977,17.853,17.905,500000.0
2008-03-31 11:45:00,17.888,18.016,17.888,18.016,350000.0
2008-03-31 11:46:00,17.966,18.014,17.877,17.902,400000.0
2008-03-31 11:47:00,17.922,18.007,17.889,17.973,550000.0
2008-03-31 11:48:00,17.933,17.971,17.871,17.953,400000.0
2008-03-31 11:49:00,17.944,17.96,17.84,17.912,350000.0
2008-03-31 11:50:00,17.936,17.993,17.879,17.993,350000.0
2008-03-31 11:51:00,17.904,18.022,17.904,17.945,550000.0
2008-03-31 11:52:00,17.945,17.994,17.877,17.971,400000.0
2008-03-31 11:53:00,17.942,17.968,17.848,17.968,500000.0
2008-03-31 11:54:00,18.005,18.005,17.872,17.913,400000.0
2008-03-31 11:55:00,17.921,17.978,17.856,17.978,350000.0
2008-03-31 11:56:00,17.916,18.008,17.916,17.923,350000.0
2008-03-31 11:57:00,17.927,17.966,17.837,17.966,550000.0
2008-03-31 11:58:00,17.877,17.991,17.866,17.991,350000.0
2008-03-31 11:59:00,17.921,17.956,17.85,17.897,450000.0
2008-03-31 12:00:00,17.963,17.983,17.89,17.983,550000.0
2008-03-31 12:01:00,17.982,18.008,17.896,17.896,450000.0
2008-03-31 12:02:00,17.96,17.971,17.886,17.898,500000.0
2008-03-31 12:03:00,17.917,18.008,17.885,17.919,1000000.0
2008-03-31 12:04:00,17.975,17.999,17.917,17.999,500000.0
2008-03-31 12:05:00,17.995,18.021,17.869,17.891,500000.0
2008-03-31 12:06:00,17.989,17.989,17.919,17.919,350000.0
2008-03-31 12:07:00,17.889,17.893,17.799,17.885,450000.0
2008-03-31 12:08:00,17.907,17.913,17.78,17.913,450000.0
2008-03-31 12:09:00,17.833,17.914,17.823,17.853,350000.0
2008-03-31 12:10:00,17.906,17.932,17.834,17.872,400000.0
2008-03-31 12:11:00,17.838,17.928,17.823,17.823,550000.0
2008-03-31 12:12:00,17.8,17.929,17.8,17.831,350000.0
2008-03-31 12:13:00,17.895,17.909,17.779,17.803,500000.0
2008-03-31 12:14:00,17.86,17.943,17.81,17.943,350000.0
2008-03-31 12:15:00,17.882,17.932,17.812,17.812,450000.0
2008-03-31 12:16:00,17.932,17.932,17.817,17.867,400000.0
2008-03-31 12:17:00,17.919,17.952,17.91,17.943,400000.0
2008-03-31 12:18:00,17.856,17.907,17.819,17.83,450000.0
2008-03-31 12:19:00,17.87,17.923,17.796,17.825,450000.0
2008-03-31 12:20:00,17.852,17.941,17.852,17.861,350000.0
2008-03-31 12:21:00,17.833,17.954,17.833,17.929,400000.0
2008-03-31 12:22:00,17.914,17.939,17.798,17.914,450000.0
2008-03-31 12:23:00,17.923,17.963,17.844,17.942,550000.0
2008-03-31 12:24:00,17.944,17.984,17.866,17.942,600000.0
2008-03-31 12:25:00,17.938,17.938,17.798,17.865,500000.0
2008-03-31 12:26:00,17.883,17.952,17.817,17.914,400000.0
2008-03-31 12:27:00,17.913,17.956,17.844,17.936,550000.0
2008-03-31 12:28:00,17.826,17.931,17.826,17.836,550000.0
2008-03-31 12:30:00,17.916,17.947,17.828,17.919,500000.0
2008-03-31 12:31:00,17.809,17.951,17.809,17.904,450000.0
2008-03-31 12:32:00,17.876,17.928,17.835,17.914,400000.0
2008-03-31 12:34:00,17.924,17.946,17.845,17.845,350000.0
2008-03-31 12:35:00,17.955,17.959,17.827,17.91,500000.0
2008-03-31 12:36:00,17.898,17.909,17.841,17.909,350000.0
2008-03-31 12:37:00,17.931,17.931,17.88,17.929,400000.0
2008-03-31 12:38:00,17.823,17.908,17.797,17.797,350000.0
2008-03-31 12:39:00,17.876,17.954,17.774,17.808,550000.0
2008-03-31 12:40:00,17.916,17.916,17.759,17.83,350000.0
2008-03-31 12:41:00,17.915,17.915,17.788,17.864,400000.0
2008-03-31 12:42:00,17.884,17.951,17.801,17.931,450000.0
2008-03-31 12:43:00,17.876,17.912,17.825,17.881,500000.0
2008-03-31 12:44:00,17.851,17.912,17.851,17.897,350000.0
2008-03-31 12:45:00,17.867,17.911,17.78,17.899,400000.0
2008-03-31 12:46:00,17.834,17.853,17.79,17.853,350000.0
2008-03-31 12:47:00,17.803,17.914,17.753,17.884,500000.0
2008-03-31 12:48:00,17.76,17.884,17.76,17.826,400000.0
2008-03-31 12:49:00,17.825,17.91,17.801,17.812,500000.0
2008-03-31 12:50:00,17.839,17.924,17.784,17.885,450000.0
2008-03-31 12:51:00,17.815,17.9,17.779,17.869,350000.0
2008-03-31 12:52:00,17.833,17.923,17.814,17.881,500000.0
2008-03-31 12:53:00,17.778,17.881,17.778,17.876,500000.0
2008-03-31 12:54:00,17.882,17.932,17.8,17.831,550000.0
2008-03-31 12:55:00,17.771,17.862,17.771,17.821,350000.0
2008-03-31 12:56:00,17.811,17.904,17.811,17.85,500000.0
2008-03-31 12:57:00,17.876,17.883,17.77,17.848,400000.0
2008-03-31 12:58:00,17.832,17.889,17.771,17.786,500000.0
2008-03-31 12:59:00,17.867,17.867,17.725,17.774,350000.0
2008-03-31 13:00:00,17.907,17.912,17.841,17.885,350000.0
2008-03-31 13:01:00,17.763,17.887,17.744,17.842,400000.0
2008-03-31 13:02:00,17.803,17.897,17.784,17.842,400000.0
2008-03-31 13:03:00,17.911,17.925,17.859,17.925,450000.0
2008-03-31 13:04:00,17.924,17.955,17.833,17.944,400000.0
2008-03-31 13:05:00,17.832,17.956,17.827,17.935,550000.0
2008-03-31 13:06:00,17.93,17.93,17.783,17.896,450000.0
2008-03-31 13:07:00,17.864,17.957,17.853,17.895,500000.0
2008-03-31 13:08:00,17.89,17.98,17.86,17.86,400000.0
2008-03-31 13:09:00,17.894,17.971,17.852,17.958,500000.0
2008-03-31 13:10:00,17.847,17.92,17.822,17.898,400000.0
2008-03-31 13:11:00,17.825,17.911,17.824,17.891,400000.0
2008-03-31 13:12:00,17.918,17.951,17.814,17.814,550000.0
2008-03-31 13:13:00,17.843,17.909,17.788,17.909,450000.0
2008-03-31 13:14:00,17.847,17.898,17.843,17.898,400000.0
2008-03-31 13:15:00,17.896,17.962,17.812,17.812,350000.0
2008-03-31 13:16:00,17.919,17.919,17.806,17.912,350000.0
2008-03-31 13:17:00,17.866,17.973,17.863,17.938,500000.0
2008-03-31 13:18:00,17.935,17.959,17.895,17.959,350000.0
2008-03-31 13:19:00,17.979,17.979,17.855,17.857,400000.0
2008-03-31 13:20:00,17.893,17.953,17.851,17.913,500000.0
2008-03-31 13:21:00,17.85,17.962,17.844,17.848,350000.0
2008-03-31 13:22:00,17.997,17.997,17.866,17.898,400000.0
2008-03-31 13:23:00,17.939,17.991,17.875,17.991,400000.0
2008-03-31 13:24:00,17.915,18.004,17.883,18.004,400000.0
2008-03-31 13:25:00,17.976,17.99,17.914,17.989,350000.0
2008-03-31 13:26:00,17.898,17.979,17.84,17.943,400000.0
2008-03-31 13:27:00,17.979,18.005,17.912,18.001,550000.0
2008-03-31 13:28:00,17.948,18.03,17.904,18.001,400000.0
2008-03-31 13:29:00,17.986,17.986,17.819,17.927,350000.0
2008-03-31 13:30:00,17.871,17.992,17.871,17.876,550000.0
2008-03-31 13:31:00,17.871,17.973,17.819,17.955,450000.0
2008-03-31 13:32:00,17.845,17.917,17.787,17.837,550000.0
2008-03-31 13:33:00,17.945,17.96,17.836,17.85,500000.0
2008-03-31 13:34:00,17.806,17.942,17.806,17.828,350000.0
2008-03-31 13:35:00,17.895,17.949,17.848,17.913,400000.0
2008-03-31 13:36:00,17.853,17.933,17.808,17.895,450000.0
2008-03-31 13:37:00,17.925,17.926,17.843,17.924,400000.0
2008-03-31 13:38:00,17.884,17.966,17.854,17.966,400000.0
2008-03-31 13:39:00,17.92,17.972,17.857,17.935,500000.0
2008-03-31 13:40:00,17.857,18.042,17.857,17.979,700000.0
2008-03-31 13:41:00,17.87,17.937,17.837,17.891,400000.0
2008-03-31 13:42:00,17.901,17.937,17.821,17.873,400000.0
2008-03-31 13:43:00,17.94,17.953,17.77,17.904,500000.0
2008-03-31 13:45:00,17.871,17.927,17.858,17.858,350000.0
2008-03-31 13:46:00,17.885,17.968,17.875,17.881,450000.0
2008-03-31 13:47:00,17.873,17.925,17.85,17.85,350000.0
2008-03-31 13:48:00,17.89,17.974,17.868,17.974,500000.0
2008-03-31 13:49:00,17.968,17.978,17.841,17.884,400000.0
2008-03-31 13:50:00,17.915,17.983,17.867,17.927,500000.0
2008-03-31 13:51:00,17.879,17.979,17.858,17.894,550000.0
2008-03-31 13:52:00,17.979,17.979,17.858,17.961,350000.0
2008-03-31 13:53:00,17.889,17.98,17.888,17.892,450000.0
2008-03-31 13:54:00,17.998,18.002,17.88,18.002,400000.0
2008-03-31 13:55:00,17.953,17.958,17.848,17.952,400000.0
2008-03-31 13:56:00,17.968,17.974,17.895,17.93,350000.0
2008-03-31 13:57:00,17.915,17.994,17.879,17.879,400000.0
2008-03-31 13:58:00,17.98,17.988,17.902,17.988,400000.0
2008-03-31 13:59:00,17.868,17.991,17.832,17.991,450000.0
2008-03-31 14:00:00,17.849,17.955,17.849,17.877,450000.0
2008-03-31 14:01:00,17.889,17.934,17.828,17.934,350000.0
2008-03-31 14:02:00,17.869,17.964,17.844,17.937,350000.0
2008-03-31 14:03:00,17.98,17.985,17.85,17.981,550000.0
2008-03-31 14:04:00,17.879,18.001,17.879,17.988,350000.0
2008-03-31 14:05:00,17.951,17.956,17.815,17.861,400000.0
2008-03-31 14:06:00,17.936,17.972,17.868,17.972,400000.0
2008-03-31 14:07:00,17.877,17.97,17.877,17.941,400000.0
2008-03-31 14:08:00,17.902,17.948,17.83,17.919,550000.0
2008-03-31 14:09:00,17.808,17.94,17.801,17.849,550000.0
2008-03-31 14:10:00,17.817,17.934,17.817,17.872,350000.0
2008-03-31 14:11:00,17.938,17.947,17.888,17.947,350000.0
2008-03-31 14:12:00,17.924,17.938,17.841,17.938,400000.0
2008-03-31 14:13:00,17.954,17.954,17.875,17.883,350000.0
2008-03-31 14:14:00,17.971,17.971,17.845,17.882,350000.0
2008-03-31 14:15:00,17.835,17.975,17.835,17.836,450000.0
2008-03-31 14:16:00,17.973,17.973,17.829,17.854,750000.0
2008-03-31 14:17:00,17.827,17.923,17.824,17.847,350000.0
2008-03-31 14:18:00,17.844,17.941,17.844,17.846,400000.0
2008-03-31 14:19:00,17.926,17.961,17.833,17.949,500000.0
2008-03-31 14:20:00,17.852,17.944,17.852,17.868,350000.0
2008-03-31 14:21:00,17.946,17.961,17.827,17.827,350000.0
2008-03-31 14:22:00,17.85,17.977,17.85,17.905,400000.0
2008-03-31 14:23:00,17.983,18.007,17.905,17.905,650000.0
2008-03-31 14:24:00,17.977,17.977,17.888,17.903,550000.0
2008-03-31 14:25:00,17.86,18.011,17.86,17.98,400000.0
2008-03-31 14:26:00,17.962,18.033,17.908,17.968,350000.0
2008-03-31 14:27:00,17.994,17.994,17.885,17.973,400000.0
2008-03-31 14:28:00,17.959,18.022,17.864,17.983,550000.0
2008-03-31 14:29:00,17.985,17.998,17.918,17.918,450000.0
2008-03-31 14:30:00,17.991,17.998,17.873,17.978,400000.0
2008-03-31 14:31:00,17.923,18.035,17.923,18.015,400000.0
2008-03-31 14:32:00,17.919,18.013,17.919,18.011,400000.0
2008-03-31 14:33:00,18.005,18.07,17.988,18.049,400000.0
2008-03-31 14:34:00,18.006,18.04,17.91,17.923,450000.0
2008-03-31 14:35:00,18.032,18.049,17.962,17.962,350000.0
2008-03-31 14:36:00,17.993,18.078,17.968,18.039,450000.0
2008-03-31 14:37:00,17.963,18.051,17.919,17.919,550000.0
2008-03-31 14:38:00,18.035,18.053,17.924,17.968,400000.0
2008-03-31 14:39:00,17.96,18.065,17.915,18.02,800000.0
2008-03-31 14:40:00,18.002,18.089,17.964,18.07,700000.0
2008-03-31 14:41:00,17.996,18.047,17.949,18.047,350000.0
2008-03-31 14:42:00,18.075,18.075,17.949,18.03,450000.0
2008-03-31 14:43:00,18.055,18.084,17.941,18.084,500000.0
2008-03-31 14:44:00,17.98,18.056,17.969,18.056,450000.0
2008-03-31 14:45:00,18.07,18.104,17.963,17.963,400000.0
2008-03-31 14:46:00,18.101,18.133,18.004,18.04,550000.0
2008-03-31 14:47:00,18.079,18.114,17.993,18.088,350000.0
2008-03-31 14:48:00,18.075,18.131,18.031,18.099,400000.0
2008-03-31 14:49:00,18.09,18.09,17.945,17.948,500000.0
2008-03-31 14:50:00,18.008,18.146,18.008,18.079,400000.0
2008-03-31 14:51:00,18.079,18.088,17.973,18.038,350000.0
2008-03-31 14:52:00,18.105,18.105,18.01,18.035,450000.0
2008-03-31 14:53:00,18.015,18.088,17.984,18.045,400000.0
2008-03-31 14:54:00,18.083,18.117,17.98,18.028,400000.0
2008-03-31 14:55:00,18.079,18.119,18.004,18.004,450000.0
2008-03-31 14:56:00,18.109,18.119,18.0,18.043,350000.0
2008-03-31 14:57:00,18.088,18.125,18.037,18.123,500000.0
2008-03-31 14:58:00,18.091,18.101,17.996,18.085,400000.0
2008-03-31 14:59:00,18.029,18.071,17.908,18.062,550000.0
2008-03-31 15:00:00,18.008,18.105,17.979,17.979,350000.0
2008-03-31 15:01:00,18.083,18.083,17.945,17.973,400000.0
2008-03-31 15:02:00,18.027,18.072,17.967,18.009,400000.0
2008-03-31 15:03:00,18.014,18.142,17.962,18.044,550000.0
2008-03-31 15:04:00,18.082,18.082,17.954,17.971,400000.0
2008-03-31 15:05:00,17.955,18.085,17.955,18.077,550000.0
2008-03-31 15:06:00,18.007,18.063,17.933,17.933,550000.0
2008-03-31 15:07:00,17.97,18.091,17.965,18.039,350000.0
2008-03-31 15:08:00,17.921,18.055,17.921,17.982,450000.0
2008-03-31 15:09:00,18.013,18.036,17.909,17.939,450000.0
2008-03-31 15:10:00,17.973,18.046,17.91,17.952,400000.0
2008-03-31 15:11:00,18.008,18.011,17.906,17.982,500000.0
2008-03-31 15:12:00,17.971,18.045,17.966,18.033,350000.0
2008-03-31 15:13:00,17.965,18.046,17.928,17.928,400000.0
2008-03-31 15:14:00,17.918,18.015,17.897,17.924,300000.0
2008-03-31 15:15:00,17.95,18.092,17.939,17.979,400000.0
2008-03-31 15:16:00,17.934,18.068,17.934,18.065,350000.0
2008-03-31 15:17:00,17.914,18.048,17.914,18.02,500000.0
2008-03-31 15:18:00,18.019,18.051,17.926,18.048,450000.0
2008-03-31 15:19:00,17.958,18.091,17.946,17.946,450000.0
2008-03-31 15:20:00,17.982,18.043,17.926,17.926,550000.0
2008-03-31 15:21:00,17.971,18.041,17.945,18.032,400000.0
2008-03-31 15:22:00,18.032,18.061,17.975,18.028,350000.0
2008-03-31 15:23:00,17.963,18.038,17.963,18.022,400000.0
2008-03-31 15:24:00,17.963,18.103,17.963,18.047,500000.0
2008-03-31 15:25:00,18.063,18.063,17.945,18.001,450000.0
2008-03-31 15:26:00,18.058,18.104,17.97,17.97,450000.0
2008-03-31 15:27:00,18.062,18.117,17.954,17.954,450000.0
2008-03-31 15:28:00,17.99,18.079,17.946,18.079,550000.0
2008-03-31 15:29:00,18.088,18.088,17.971,18.013,400000.0
2008-03-31 15:30:00,18.059,18.074,17.968,18.006,450000.0
2008-03-31 15:31:00,17.968,18.067,17.945,17.947,350000.0
2008-03-31 15:32:00,18.097,18.097,17.929,18.024,500000.0
2008-03-31 15:33:00,18.001,18.027,17.914,17.993,550000.0
2008-03-31 15:34:00,17.998,18.073,17.998,18.073,450000.0
2008-03-31 15:35:00,18.041,18.069,17.944,17.981,500000.0
2008-03-31 15:36:00,17.993,18.04,17.907,18.036,550000.0
2008-03-31 15:37:00,18.026,18.055,17.928,17.972,450000.0
2008-03-31 15:38:00,18.002,18.086,17.997,17.997,450000.0
2008-03-31 15:39:00,18.011,18.096,18.011,18.078,350000.0
2008-03-31 15:40:00,17.954,18.065,17.954,18.005,550000.0
2008-03-31 15:41:00,18.012,18.062,17.927,17.949,350000.0
2008-03-31 15:42:00,17.961,18.073,17.919,18.034,400000.0
2008-03-31 15:43:00,17.978,18.004,17.893,17.947,450000.0
2008-03-31 15:44:00,18.0,18.014,17.911,17.995,350000.0
2008-03-31 15:45:00,18.015,18.015,17.886,18.012,450000.0
2008-03-31 15:46:00,18.007,18.013,17.907,18.007,350000.0
2008-03-31 15:47:00,17.975,18.002,17.865,17.874,550000.0
2008-03-31 15:48:00,17.889,17.938,17.855,17.867,350000.0
2008-03-31 15:49:00,17.969,17.986,17.916,17.986,350000.0
2008-03-31 15:50:00,17.98,17.98,17.796,17.818,550000.0
2008-03-31 15:51:00,17.782,17.873,17.741,17.871,500000.0
2008-03-31 15:52:00,17.77,17.879,17.753,17.753,350000.0
2008-03-31 15:53:00,17.88,17.944,17.784,17.828,450000.0
2008-03-31 15:54:00,17.84,17.883,17.75,17.839,450000.0
2008-03-31 15:55:00,17.773,17.875,17.732,17.875,550000.0
2008-03-31 15:56:00,17.863,17.863,17.711,17.711,450000.0
2008-03-31 15:57:00,17.804,17.852,17.749,17.852,500000.0
2008-03-31 15:58:00,17.822,17.876,17.71,17.876,500000.0
2008-03-31 15:59:00,17.867,17.867,17.758,17.766,450000.0
2008-03-31 16:00:00,17.832,17.876,17.731,17.784,550000.0
2008-03-31 16:01:00,17.792,17.838,17.718,17.838,450000.0
2008-03-31 16:02:00,17.748,17.892,17.738,17.838,550000.0
2008-03-31 16:03:00,17.842,17.89,17.781,17.794,400000.0
2008-03-31 16:04:00,17.789,17.962,17.789,17.881,550000.0
2008-03-31 16:05:00,17.872,17.872,17.753,17.84,350000.0
2008-03-31 16:06:00,17.863,17.92,17.798,17.905,500000.0
2008-03-31 16:07:00,17.914,17.914,17.815,17.815,500000.0
2008-03-31 16:08:00,17.777,17.892,17.777,17.861,450000.0
2008-03-31 16:09:00,17.8,17.933,17.8,17.933,350000.0
2008-03-31 16:10:00,17.905,17.956,17.819,17.898,400000.0
2008-03-31 16:11:00,17.85,17.98,17.837,17.897,550000.0
2008-03-31 16:12:00,17.868,17.97,17.855,17.97,400000.0
2008-03-31 16:13:00,17.919,17.982,17.874,17.888,450000.0
2008-03-31 16:14:00,17.941,17.962,17.859,17.9,350000.0
2008-03-31 16:15:00,17.9,18.043,17.9,17.953,400000.0
2008-03-31 16:16:00,18.012,18.097,17.968,18.033,550000.0
2008-03-31 16:17:00,18.047,18.081,17.956,17.956,350000.0
2008-03-31 16:18:00,18.082,18.082,17.934,18.019,400000.0
2008-03-31 16:19:00,17.959,18.058,17.959,18.058,500000.0
2008-03-31 16:20:00,18.062,18.103,17.944,17.944,550000.0
2008-03-31 16:21:00,17.956,18.068,17.93,17.936,400000.0
2008-03-31 16:22:00,18.039,18.039,17.934,17.986,450000.0
2008-03-31 16:23:00,17.946,18.087,17.946,17.97,400000.0
2008-03-31 16:24:00,18.038,18.068,17.983,18.068,400000.0
2008-03-31 16:25:00,18.068,18.128,17.984,18.047,450000.0
2008-03-31 16:26:00,18.074,18.094,17.961,17.961,550000.0
2008-03-31 16:27:00,18.031,18.09,17.932,18.073,650000.0
2008-03-31 16:28:00,18.039,18.057,17.938,18.042,550000.0
2008-03-31 16:29:00,18.001,18.081,17.975,18.004,400000.0
2008-03-31 16:30:00,17.984,18.075,17.954,18.044,550000.0
2008-03-31 16:31:00,18.097,18.116,17.982,17.982,500000.0
2008-03-31 16:32:00,18.007,18.084,17.973,18.084,400000.0
2008-03-31 16:33:00,17.988,18.083,17.956,17.984,550000.0
2008-03-31 16:34:00,18.027,18.051,17.935,17.955,400000.0
2008-03-31 16:35:00,17.917,18.012,17.908,17.943,400000.0
2008-03-31 16:36:00,18.011,18.073,17.949,17.956,400000.0
2008-03-31 16:37:00,17.864,18.006,17.864,17.965,450000.0
2008-03-31 16:38:00,17.924,18.099,17.924,17.935,450000.0
2008-03-31 16:39:00,18.011,18.011,17.907,17.987,500000.0
2008-03-31 16:40:00,17.923,18.013,17.921,17.953,450000.0
2008-03-31 16:41:00,17.911,18.019,17.86,17.961,400000.0
2008-03-31 16:42:00,17.948,17.96,17.783,17.935,700000.0
2008-03-31 16:43:00,17.807,17.927,17.807,17.847,350000.0
2008-03-31 16:44:00,17.871,17.905,17.77,17.873,550000.0
2008-03-31 16:45:00,17.899,17.94,17.867,17.935,350000.0
2008-03-31 16:46:00,17.907,17.938,17.854,17.902,500000.0
2008-03-31 16:47:00,17.83,17.905,17.798,17.824,600000.0
2008-03-31 16:48:00,17.894,17.894,17.683,17.783,400000.0
2008-03-31 16:49:00,17.855,17.91,17.785,17.785,450000.0
2008-03-31 16:50:00,17.921,17.936,17.807,17.911,500000.0
2008-03-31 16:51:00,17.794,17.832,17.683,17.74,500000.0
2008-03-31 16:52:00,17.728,17.864,17.728,17.823,400000.0
2008-03-31 16:53:00,17.83,17.836,17.728,17.764,400000.0
2008-03-31 16:54:00,17.734,17.865,17.734,17.743,450000.0
2008-03-31 16:55:00,17.833,17.838,17.699,17.826,500000.0
2008-03-31 16:56:00,17.723,17.843,17.694,17.694,400000.0
2008-03-31 16:57:00,17.638,17.747,17.623,17.656,350000.0
2008-03-31 16:58:00,17.707,17.783,17.606,17.664,450000.0
2008-03-31 16:59:00,17.654,17.732,17.619,17.619,400000.0
2008-03-31 17:00:00,17.724,17.724,17.637,17.679,350000.0
2008-03-31 17:01:00,17.727,17.736,17.622,17.736,450000.0
2008-03-31 17:02:00,17.654,17.741,17.654,17.692,400000.0
2008-03-31 17:03:00,17.682,17.737,17.608,17.665,450000.0
2008-03-31 17:04:00,17.658,17.739,17.621,17.687,350000.0
2008-03-31 17:05:00,17.717,17.717,17.592,17.702,400000.0
2008-03-31 17:06:00,17.737,17.737,17.628,17.702,350000.0
2008-03-31 17:07:00,17.622,17.693,17.583,17.628,450000.0
2008-03-31 17:08:00,17.584,17.733,17.584,17.733,500000.0
2008-03-31 17:09:00,17.724,17.743,17.604,17.637,450000.0
2008-03-31 17:10:00,17.751,17.753,17.635,17.723,550000.0
2008-03-31 17:11:00,17.628,17.761,17.613,17.653,550000.0
2008-03-31 17:12:00,17.635,17.716,17.617,17.691,400000.0
2008-03-31 17:13:00,17.591,17.711,17.572,17.572,600000.0
2008-03-31 17:14:00,17.611,17.727,17.611,17.644,500000.0
2008-03-31 17:15:00,17.694,17.751,17.619,17.619,350000.0
2008-03-31 17:16:00,17.74,17.74,17.642,17.719,450000.0
2008-03-31 17:17:00,17.656,17.735,17.575,17.735,550000.0
2008-03-31 17:18:00,17.646,17.75,17.581,17.75,400000.0
2008-03-31 17:19:00,17.713,17.738,17.584,17.657,550000.0
2008-03-31 17:20:00,17.764,17.764,17.625,17.644,350000.0
2008-03-31 17:21:00,17.791,17.831,17.66,17.772,550000.0
2008-03-31 17:22:00,17.749,17.768,17.646,17.664,400000.0
2008-03-31 17:23:00,17.674,17.759,17.633,17.756,550000.0
2008-03-31 17:24:00,17.656,17.786,17.656,17.752,450000.0
2008-03-31 17:25:00,17.787,17.787,17.628,17.706,550000.0
2008-03-31 17:26:00,17.674,17.784,17.674,17.688,450000.0
2008-03-31 17:27:00,17.807,17.808,17.69,17.755,650000.0
2008-03-31 17:28:00,17.72,17.791,17.652,17.791,550000.0
2008-03-31 17:29:00,17.707,17.79,17.681,17.79,400000.0
2008-03-31 17:30:00,17.642,17.79,17.642,17.73,350000.0
2008-03-31 17:31:00,17.715,17.784,17.662,17.729,600000.0
2008-03-31 17:32:00,17.663,17.77,17.643,17.703,400000.0
2008-03-31 17:33:00,17.747,17.747,17.583,17.629,350000.0
2008-03-31 17:34:00,17.624,17.726,17.597,17.673,500000.0
2008-03-31 17:35:00,17.648,17.695,17.588,17.667,500000.0
2008-03-31 17:36:00,17.613,17.713,17.546,17.663,400000.0
2008-03-31 17:37:00,17.662,17.662,17.549,17.614,500000.0
2008-03-31 17:38:00,17.584,17.676,17.534,17.549,550000.0
2008-03-31 17:39:00,17.579,17.588,17.49,17.51,350000.0
2008-03-31 17:40:00,17.633,17.662,17.531,17.662,550000.0
2008-03-31 17:41:00,17.565,17.642,17.501,17.637,550000.0
2008-03-31 17:42:00,17.522,17.66,17.522,17.66,500000.0
2008-03-31 17:43:00,17.547,17.651,17.538,17.59,550000.0
2008-03-31 17:44:00,17.585,17.668,17.532,17.595,350000.0
2008-03-31 17:45:00,17.61,17.685,17.58,17.584,550000.0
2008-03-31 17:46:00,17.562,17.616,17.499,17.523,350000.0
2008-03-31 17:47:00,17.53,17.595,17.472,17.595,550000.0
2008-03-31 17:48:00,17.603,17.603,17.493,17.598,400000.0
2008-03-31 17:49:00,17.451,17.587,17.422,17.523,650000.0
2008-03-31 17:50:00,17.466,17.549,17.408,17.48,350000.0
2008-03-31 17:51:00,17.491,17.491,17.445,17.462,300000.0
2008-03-31 17:52:00,17.471,17.534,17.359,17.359,450000.0
2008-03-31 17:53:00,17.393,17.43,17.317,17.317,500000.0
2008-03-31 17:54:00,17.331,17.419,17.331,17.361,350000.0
2008-03-31 17:55:00,17.311,17.383,17.249,17.249,550000.0
2008-03-31 17:56:00,17.3,17.409,17.3,17.361,500000.0
2008-03-31 17:57:00,17.28,17.399,17.28,17.308,400000.0
2008-03-31 17:58:00,17.273,17.385,17.267,17.355,400000.0
2008-03-31 17:59:00,17.294,17.415,17.287,17.415,350000.0
2008-03-31 18:00:00,17.361,17.391,17.26,17.26,400000.0
2008-03-31 18:01:00,17.347,17.401,17.318,17.321,400000.0
2008-03-31 18:02:00,17.359,17.359,17.223,17.295,450000.0
2008-03-31 18:03:00,17.199,17.298,17.12,17.164,450000.0
2008-03-31 18:04:00,17.194,17.194,16.953,16.953,450000.0
2008-03-31 18:05:00,17.057,17.145,16.984,17.061,750000.0
2008-03-31 18:06:00,17.15,17.21,17.045,17.21,550000.0
2008-03-31 18:07:00,17.23,17.43,17.23,17.282,450000.0
2008-03-31 18:08:00,17.164,17.333,17.164,17.204,400000.0
2008-03-31 18:09:00,17.169,17.364,17.109,17.198,350000.0
2008-03-31 18:10:00,17.205,17.431,17.19,17.431,400000.0
2008-03-31 18:11:00,17.119,17.208,17.076,17.153,450000.0
2008-03-31 18:12:00,17.185,17.288,17.16,17.204,400000.0
2008-03-31 18:13:00,17.123,17.322,17.118,17.118,450000.0
2008-03-31 18:14:00,17.173,17.224,17.088,17.162,350000.0
2008-03-31 18:15:00,17.15,17.15,17.006,17.006,450000.0
2008-03-31 18:16:00,17.1,17.1,16.985,16.985,550000.0
2008-03-31 18:17:00,16.901,17.054,16.901,16.946,400000.0
2008-03-31 18:18:00,16.95,17.068,16.95,17.044,450000.0
2008-03-31 18:19:00,17.071,17.071,16.959,17.061,500000.0
2008-03-31 18:20:00,16.928,17.049,16.918,17.025,300000.0
2008-03-31 18:21:00,17.025,17.064,16.97,17.02,550000.0
2008-03-31 18:22:00,17.018,17.04,16.924,17.024,250000.0
2008-03-31 18:23:00,17.065,17.123,17.025,17.123,400000.0
2008-03-31 18:24:00,17.079,17.183,17.069,17.183,350000.0
2008-03-31 18:25:00,17.189,17.189,17.01,17.033,1950000.0
2008-03-31 18:26:00,17.154,17.166,17.07,17.166,350000.0
2008-03-31 18:27:00,17.043,17.172,17.043,17.083,400000.0
2008-03-31 18:28:00,17.05,17.116,17.025,17.116,350000.0
2008-03-31 18:29:00,17.053,17.131,17.008,17.062,450000.0
2008-03-31 18:30:00,17.105,17.154,17.001,17.09,450000.0
2008-03-31 18:31:00,17.082,17.17,17.082,17.1,1550000.0
2008-03-31 18:32:00,17.093,17.174,17.043,17.11,450000.0
2008-03-31 18:33:00,17.148,17.198,17.08,17.124,550000.0
2008-03-31 18:34:00,17.096,17.172,17.03,17.108,550000.0
2008-03-31 18:35:00,17.184,17.329,17.178,17.178,350000.0
2008-03-31 18:36:00,17.166,17.399,17.166,17.321,500000.0
2008-03-31 18:37:00,17.341,17.374,17.253,17.374,400000.0
2008-03-31 18:38:00,17.256,17.383,17.175,17.191,350000.0
2008-03-31 18:39:00,17.179,17.179,17.078,17.12,350000.0
2008-03-31 18:40:00,17.114,17.211,17.078,17.078,550000.0
2008-03-31 18:41:00,17.163,17.163,17.017,17.146,500000.0
2008-03-31 18:42:00,17.1,17.107,17.001,17.035,400000.0
2008-03-31 18:43:00,17.188,17.382,17.157,17.279,400000.0
2008-03-31 18:44:00,17.282,17.31,17.116,17.175,550000.0
2008-03-31 18:45:00,17.196,17.319,17.158,17.158,400000.0
2008-03-31 18:46:00,17.235,17.255,17.104,17.183,550000.0
2008-03-31 18:47:00,17.182,17.281,17.124,17.165,550000.0
2008-03-31 18:48:00,17.214,17.354,17.214,17.335,350000.0
2008-03-31 18:49:00,17.215,17.35,17.171,17.187,450000.0
2008-03-31 18:50:00,17.225,17.233,17.106,17.2,350000.0
2008-03-31 18:51:00,17.159,17.194,17.055,17.083,400000.0
2008-03-31 18:52:00,17.183,17.185,17.028,17.058,550000.0
2008-03-31 18:53:00,17.091,17.168,17.058,17.163,450000.0
2008-03-31 18:54:00,17.186,17.212,17.073,17.178,400000.0
2008-03-31 18:55:00,17.132,17.215,17.132,17.168,450000.0
2008-03-31 18:56:00,17.214,17.214,17.088,17.093,350000.0
2008-03-31 18:57:00,17.121,17.313,17.121,17.269,350000.0
2008-03-31 18:58:00,17.244,17.352,17.227,17.249,1250000.0
2008-03-31 18:59:00,17.179,17.228,17.179,17.193,450000.0
2008-03-31 19:00:00,17.158,17.341,17.105,17.285,350000.0
2008-03-31 19:01:00,17.169,17.328,17.168,17.212,500000.0
2008-03-31 19:02:00,17.207,17.325,17.185,17.198,350000.0
2008-03-31 19:03:00,17.326,17.326,17.131,17.165,300000.0
2008-03-31 19:04:00,17.154,17.201,17.082,17.154,450000.0
2008-03-31 19:05:00,17.137,17.214,17.128,17.167,350000.0
2008-03-31 19:06:00,17.156,17.186,17.034,17.076,400000.0
2008-03-31 19:07:00,17.138,17.159,17.095,17.159,350000.0
2008-03-31 19:08:00,17.158,17.162,17.069,17.076,450000.0
2008-03-31 19:09:00,17.047,17.16,17.047,17.08,550000.0
2008-03-31 19:10:00,17.131,17.151,17.085,17.151,500000.0
2008-03-31 19:11:00,17.076,17.166,17.048,17.09,500000.0
2008-03-31 19:12:00,17.141,17.165,17.002,17.066,550000.0
2008-03-31 19:13:00,17.061,17.202,17.057,17.17,550000.0
2008-03-31 19:14:00,17.108,17.196,17.084,17.149,350000.0
2008-03-31 19:15:00,17.186,17.186,17.093,17.172,350000.0
2008-03-31 19:16:00,17.226,17.325,17.166,17.166,500000.0
2008-03-31 19:17:00,17.254,17.319,17.145,17.224,500000.0
2008-03-31 19:18:00,17.12,17.198,17.091,17.091,400000.0
2008-03-31 19:19:00,17.378,17.378,17.175,17.248,350000.0
2008-03-31 19:20:00,17.167,17.301,17.155,17.247,500000.0
2008-03-31 19:21:00,17.21,17.375,17.2,17.313,400000.0
2008-03-31 19:22:00,17.285,17.332,17.194,17.194,400000.0
2008-03-31 19:23:00,17.171,17.252,17.142,17.142,350000.0
2008-03-31 19:24:00,17.26,17.359,17.202,17.219,550000.0
2008-03-31 19:25:00,17.256,17.301,17.065,17.065,500000.0
2008-03-31 19:26:00,17.158,17.211,17.074,17.074,450000.0
2008-03-31 19:27:00,17.218,17.218,17.079,17.107,400000.0
2008-03-31 19:28:00,17.184,17.329,17.184,17.192,450000.0
2008-03-31 19:29:00,17.192,17.192,17.064,17.064,500000.0
2008-03-31 19:30:00,17.088,17.324,17.088,17.098,400000.0
2008-03-31 19:31:00,17.206,17.238,17.142,17.142,300000.0
2008-03-31 19:32:00,17.127,17.316,17.127,17.187,300000.0
2008-03-31 19:33:00,17.136,17.136,17.003,17.073,400000.0
2008-03-31 19:34:00,17.119,17.189,17.046,17.099,400000.0
2008-03-31 19:35:00,17.157,17.161,17.033,17.075,400000.0
2008-03-31 19:36:00,17.083,17.183,17.061,17.061,400000.0
2008-03-31 19:37:00,17.199,17.216,17.098,17.128,550000.0
2008-03-31 19:38:00,17.098,17.178,17.06,17.178,400000.0
2008-03-31 19:39:00,17.194,17.226,17.09,17.11,400000.0
2008-03-31 19:40:00,17.107,17.228,17.107,17.182,250000.0
2008-03-31 19:41:00,17.147,17.199,17.043,17.198,500000.0
2008-03-31 19:42:00,17.141,17.226,17.087,17.209,400000.0
2008-03-31 19:43:00,17.16,17.216,17.115,17.119,500000.0
2008-03-31 19:44:00,17.154,17.191,17.082,17.082,350000.0
2008-03-31 19:45:00,17.208,17.227,17.097,17.197,400000.0
2008-03-31 19:46:00,17.131,17.211,17.131,17.139,400000.0
2008-03-31 19:47:00,17.21,17.21,17.125,17.203,400000.0
2008-03-31 19:48:00,17.262,17.347,17.138,17.138,500000.0
2008-03-31 19:49:00,17.151,17.202,17.124,17.155,250000.0
2008-03-31 19:50:00,17.111,17.184,17.045,17.181,400000.0
2008-03-31 19:51:00,17.19,17.349,17.135,17.135,400000.0
2008-03-31 19:52:00,17.122,17.16,17.039,17.16,450000.0
2008-03-31 19:53:00,17.169,17.169,17.015,17.125,400000.0
2008-03-31 19:54:00,17.083,17.149,17.055,17.09,400000.0
2008-03-31 19:55:00,17.161,17.161,17.073,17.073,300000.0
2008-03-31 19:56:00,17.151,17.191,17.052,17.187,500000.0
2008-03-31 19:57:00,17.061,17.153,17.05,17.139,400000.0
2008-03-31 19:58:00,17.278,17.377,17.161,17.161,300000.0
2008-03-31 19:59:00,17.119,17.158,17.023,17.027,500000.0
2008-03-31 20:00:00,17.044,17.153,17.025,17.031,500000.0
2008-03-31 20:01:00,17.113,17.166,17.053,17.12,350000.0
2008-03-31 20:02:00,17.013,17.033,17.013,17.033,100000.0
2008-03-31 20:03:00,17.06,17.159,17.06,17.153,400000.0
2008-03-31 20:04:00,17.114,17.15,17.012,17.15,350000.0
2008-03-31 20:05:00,17.076,17.278,17.076,17.17,350000.0
2008-03-31 20:06:00,17.044,17.158,17.003,17.099,400000.0
2008-03-31 20:07:00,17.017,17.132,17.017,17.132,350000.0
2008-03-31 20:08:00,17.115,17.154,17.022,17.145,250000.0
2008-03-31 20:09:00,17.091,17.145,17.032,17.145,450000.0
2008-03-31 20:10:00,17.124,17.306,17.084,17.084,250000.0
2008-03-31 20:11:00,17.031,17.144,17.031,17.09,550000.0
2008-03-31 20:12:00,17.057,17.157,17.048,17.094,350000.0
2008-03-31 20:13:00,17.152,17.194,17.055,17.19,550000.0
2008-03-31 20:14:00,17.12,17.226,17.12,17.191,350000.0
2008-03-31 20:15:00,17.218,17.255,17.153,17.215,400000.0
2008-03-31 20:16:00,17.174,17.19,17.051,17.19,550000.0
2008-03-31 20:17:00,17.127,17.212,17.089,17.212,350000.0
2008-03-31 20:18:00,17.123,17.229,17.105,17.173,400000.0
2008-03-31 20:19:00,17.186,17.186,17.091,17.128,350000.0
2008-03-31 20:20:00,17.194,17.218,17.081,17.178,400000.0
2008-03-31 20:21:00,17.208,17.24,17.111,17.151,450000.0
2008-03-31 20:22:00,17.14,17.222,17.137,17.222,250000.0
2008-03-31 20:23:00,17.191,17.205,17.107,17.205,250000.0
2008-03-31 20:24:00,17.142,17.21,17.105,17.175,250000.0
2008-03-31 20:25:00,17.251,17.257,17.137,17.137,400000.0
2008-03-31 20:26:00,17.228,17.228,17.126,17.178,350000.0
2008-03-31 20:27:00,17.103,17.103,17.103,17.103,50000.0
2008-03-31 20:28:00,17.258,17.26,17.128,17.169,400000.0
2008-03-31 20:29:00,17.139,17.243,17.118,17.157,550000.0
2008-03-31 20:30:00,17.144,17.209,17.144,17.177,400000.0
2008-03-31 20:31:00,17.151,17.235,17.13,17.181,350000.0
2008-03-31 20:34:00,17.235,17.235,17.106,17.23,300000.0
2008-03-31 20:35:00,17.258,17.258,17.141,17.194,300000.0
2008-03-31 20:36:00,17.15,17.251,17.146,17.22,350000.0
2008-03-31 20:37:00,17.223,17.223,17.126,17.217,550000.0
2008-03-31 20:38:00,17.239,17.239,17.124,17.201,400000.0
2008-03-31 20:39:00,17.204,17.248,17.151,17.168,350000.0
2008-03-31 20:40:00,17.247,17.29,17.167,17.252,550000.0
2008-03-31 20:41:00,17.198,17.217,17.127,17.133,300000.0
2008-03-31 20:42:00,17.186,17.24,17.14,17.185,200000.0
2008-03-31 20:43:00,17.206,17.206,17.141,17.172,150000.0
2008-03-31 20:44:00,17.213,17.213,17.09,17.174,300000.0
2008-03-31 20:45:00,17.128,17.191,17.093,17.093,400000.0
2008-03-31 20:46:00,17.095,17.211,17.086,17.086,400000.0
2008-03-31 20:47:00,17.111,17.179,17.111,17.179,100000.0
2008-03-31 20:48:00,17.1,17.102,17.1,17.102,100000.0
2008-03-31 20:49:00,17.16,17.163,17.055,17.074,350000.0
2008-03-31 20:50:00,17.156,17.183,17.064,17.167,400000.0
2008-03-31 20:51:00,17.122,17.254,17.107,17.107,600000.0
2008-03-31 20:52:00,17.199,17.204,17.108,17.204,350000.0
2008-03-31 20:53:00,17.127,17.208,17.099,17.161,400000.0
2008-03-31 20:54:00,17.22,17.24,17.169,17.183,400000.0
2008-03-31 20:55:00,17.158,17.255,17.158,17.222,250000.0
2008-03-31 20:56:00,17.216,17.246,17.16,17.208,500000.0
2008-03-31 20:57:00,17.188,17.223,17.123,17.192,300000.0
2008-03-31 20:59:00,17.162,17.265,17.131,17.144,500000.0
2008-03-31 21:00:00,17.139,17.275,17.139,17.18,750000.0
2008-03-31 21:01:00,17.213,17.213,17.138,17.194,250000.0
2008-03-31 21:02:00,17.185,17.25,17.185,17.228,350000.0
2008-03-31 21:03:00,17.251,17.251,17.135,17.223,200000.0
2008-03-31 21:04:00,17.233,17.259,17.221,17.221,250000.0
2008-03-31 21:05:00,17.182,17.3,17.182,17.207,300000.0
2008-03-31 21:07:00,17.261,17.261,17.105,17.118,350000.0
2008-03-31 21:08:00,17.258,17.258,17.19,17.196,300000.0
2008-03-31 21:09:00,17.107,17.236,17.107,17.149,400000.0
2008-03-31 21:10:00,17.122,17.272,17.122,17.272,350000.0
2008-03-31 21:11:00,17.21,17.213,17.095,17.213,300000.0
2008-03-31 21:12:00,17.172,17.195,17.086,17.157,200000.0
2008-03-31 21:13:00,17.218,17.218,17.21,17.21,100000.0
2008-03-31 21:14:00,17.193,17.223,17.077,17.223,800000.0
2008-03-31 21:15:00,17.231,17.241,17.113,17.144,400000.0
2008-03-31 21:16:00,17.192,17.234,17.095,17.234,450000.0
2008-03-31 21:17:00,17.212,17.228,17.109,17.109,350000.0
2008-03-31 21:18:00,17.145,17.241,17.111,17.111,350000.0
2008-03-31 21:19:00,17.14,17.231,17.114,17.231,300000.0
2008-03-31 21:20:00,17.183,17.183,17.169,17.169,150000.0
2008-03-31 21:22:00,17.225,17.269,17.167,17.269,400000.0
2008-03-31 21:23:00,17.25,17.25,17.227,17.227,100000.0
2008-03-31 21:24:00,17.157,17.273,17.157,17.255,400000.0
2008-03-31 21:25:00,17.168,17.281,17.142,17.142,400000.0
2008-03-31 21:26:00,17.264,17.283,17.171,17.171,350000.0
2008-03-31 21:27:00,17.196,17.261,17.192,17.192,200000.0
2008-03-31 21:28:00,17.169,17.3,17.169,17.211,350000.0
2008-03-31 21:29:00,17.223,17.315,17.196,17.219,500000.0
2008-03-31 21:30:00,17.255,17.255,17.199,17.252,150000.0
2008-03-31 21:31:00,17.177,17.177,17.175,17.175,100000.0
2008-03-31 21:32:00,17.233,17.247,17.233,17.247,100000.0
2008-03-31 21:33:00,17.287,17.287,17.228,17.228,100000.0
2008-03-31 21:34:00,17.18,17.305,17.177,17.305,400000.0
2008-03-31 21:35:00,17.183,17.329,17.183,17.306,300000.0
2008-03-31 21:37:00,17.239,17.276,17.154,17.276,450000.0
2008-03-31 21:38:00,17.223,17.298,17.223,17.244,400000.0
2008-03-31 21:39:00,17.224,17.29,17.204,17.222,300000.0
2008-03-31 21:40:00,17.298,17.298,17.214,17.258,300000.0
2008-03-31 21:41:00,17.247,17.26,17.247,17.26,100000.0
2008-03-31 21:42:00,17.224,17.254,17.178,17.198,350000.0
2008-03-31 21:43:00,17.241,17.241,17.157,17.161,350000.0
2008-03-31 21:44:00,17.251,17.251,17.119,17.122,250000.0
2008-03-31 21:45:00,17.122,17.167,17.122,17.167,100000.0
2008-03-31 21:46:00,17.188,17.238,17.119,17.174,350000.0
2008-03-31 21:47:00,17.117,17.218,17.086,17.137,400000.0
2008-03-31 21:48:00,17.218,17.218,17.218,17.218,50000.0
2008-03-31 21:49:00,17.213,17.219,17.138,17.138,250000.0
2008-03-31 21:50:00,17.173,17.173,17.046,17.092,350000.0
2008-03-31 21:51:00,17.145,17.174,17.145,17.174,100000.0
2008-03-31 21:52:00,17.153,17.227,17.153,17.169,350000.0
2008-03-31 21:53:00,17.191,17.208,17.127,17.159,300000.0
2008-03-31 21:54:00,17.163,17.21,17.154,17.154,300000.0
2008-03-31 21:55:00,17.168,17.205,17.112,17.205,300000.0
2008-03-31 21:56:00,17.167,17.209,17.11,17.11,550000.0
2008-03-31 21:57:00,17.196,17.196,17.059,17.114,550000.0
2008-03-31 21:58:00,17.185,17.185,17.051,17.079,550000.0
2008-03-31 21:59:00,17.188,17.208,17.086,17.097,900000.0
2008-03-31 22:00:00,17.177,17.206,17.1,17.137,550000.0
2008-03-31 22:03:00,17.2,17.2,17.107,17.151,250000.0
2008-03-31 22:04:00,17.201,17.201,17.187,17.187,100000.0
2008-03-31 22:05:00,17.199,17.199,17.15,17.15,150000.0
2008-03-31 22:06:00,17.154,17.201,17.146,17.146,300000.0
2008-03-31 22:08:00,17.151,17.198,17.143,17.143,300000.0
2008-03-31 22:09:00,17.2,17.2,17.152,17.152,100000.0
2008-03-31 22:10:00,17.201,17.201,17.153,17.198,200000.0
2008-03-31 22:12:00,17.124,17.204,17.124,17.204,100000.0
2008-03-31 22:13:00,17.179,17.204,17.12,17.12,150000.0
2008-03-31 22:14:00,17.109,17.123,17.109,17.123,100000.0
2008-03-31 22:16:00,17.194,17.194,17.105,17.157,400000.0
2008-03-31 22:17:00,17.186,17.204,17.068,17.204,350000.0
2008-03-31 22:19:00,17.109,17.213,17.082,17.082,600000.0
2008-03-31 22:20:00,17.171,17.171,17.096,17.145,200000.0
2008-03-31 22:21:00,17.204,17.204,17.101,17.101,250000.0
2008-03-31 22:22:00,17.053,17.195,17.053,17.195,400000.0
2008-03-31 22:23:00,17.15,17.15,17.15,17.15,50000.0
2008-03-31 22:25:00,17.082,17.154,17.082,17.154,200000.0
2008-03-31 22:26:00,17.163,17.163,17.141,17.141,100000.0
2008-03-31 22:27:00,17.165,17.165,17.057,17.057,100000.0
2008-03-31 22:28:00,17.165,17.171,17.104,17.148,400000.0
2008-03-31 22:29:00,17.171,17.202,17.057,17.057,200000.0
2008-03-31 22:30:00,17.201,17.234,17.08,17.153,300000.0
2008-03-31 22:31:00,17.071,17.207,17.065,17.065,400000.0
2008-03-31 22:32:00,17.081,17.081,17.081,17.081,50000.0
2008-03-31 22:33:00,17.171,17.171,17.171,17.171,50000.0
2008-03-31 22:34:00,17.108,17.204,17.108,17.204,100000.0
2008-03-31 22:35:00,17.054,17.206,17.052,17.206,250000.0
2008-03-31 22:36:00,17.201,17.201,17.053,17.108,400000.0
2008-03-31 22:37:00,17.16,17.216,17.16,17.203,200000.0
2008-03-31 22:39:00,17.15,17.2,17.054,17.168,450000.0
2008-03-31 22:40:00,17.137,17.212,17.137,17.156,350000.0
2008-03-31 22:41:00,17.052,17.171,17.052,17.09,200000.0
2008-03-31 22:44:00,17.19,17.19,17.122,17.168,250000.0
2008-03-31 22:45:00,17.168,17.197,17.122,17.154,350000.0
2008-03-31 22:46:00,17.111,17.188,17.111,17.188,100000.0
2008-03-31 22:47:00,17.12,17.201,17.113,17.193,200000.0
2008-03-31 22:48:00,17.099,17.168,17.073,17.083,500000.0
2008-03-31 22:50:00,17.161,17.201,17.134,17.134,400000.0
2008-03-31 22:51:00,17.098,17.198,17.096,17.198,350000.0
2008-03-31 22:52:00,17.097,17.15,17.097,17.15,100000.0
2008-03-31 22:53:00,17.116,17.208,17.116,17.128,350000.0
2008-03-31 22:54:00,17.158,17.193,17.115,17.165,350000.0
2008-03-31 22:55:00,17.087,17.168,17.087,17.146,150000.0
2008-03-31 22:58:00,17.192,17.195,17.102,17.195,250000.0
2008-03-31 22:59:00,17.138,17.186,17.102,17.102,400000.0
2008-03-31 23:00:00,17.15,17.208,17.118,17.151,350000.0
2008-03-31 23:02:00,17.163,17.203,17.117,17.203,200000.0
2008-03-31 23:05:00,17.138,17.208,17.138,17.208,200000.0
2008-03-31 23:06:00,17.127,17.127,17.127,17.127,50000.0
2008-03-31 23:08:00,17.188,17.188,17.096,17.112,550000.0
2008-03-31 23:09:00,17.099,17.163,17.058,17.069,300000.0
2008-03-31 23:10:00,17.193,17.193,17.056,17.18,300000.0
2008-03-31 23:11:00,17.141,17.195,17.07,17.1,250000.0
2008-03-31 23:12:00,17.099,17.185,17.066,17.099,750000.0
2008-03-31 23:13:00,17.162,17.162,17.039,17.07,650000.0
2008-03-31 23:14:00,17.176,17.197,17.082,17.086,650000.0
2008-03-31 23:15:00,17.201,17.202,17.111,17.202,350000.0
2008-03-31 23:16:00,17.109,17.166,17.088,17.165,550000.0
2008-03-31 23:20:00,17.127,17.203,17.099,17.146,550000.0
2008-03-31 23:22:00,17.162,17.188,17.092,17.188,200000.0
2008-03-31 23:30:00,17.154,17.201,17.078,17.092,450000.0
2008-03-31 23:32:00,17.188,17.199,17.083,17.109,250000.0
2008-03-31 23:38:00,17.073,17.183,17.071,17.14,250000.0
2008-03-31 23:40:00,17.199,17.202,17.094,17.124,350000.0
2008-03-31 23:50:00,17.202,17.202,17.114,17.144,250000.0
2008-04-01 00:00:00,17.054,17.194,17.054,17.123,550000.0
2008-04-01 00:01:00,17.187,17.187,17.097,17.097,100000.0
2008-04-01 00:02:00,17.092,17.176,17.092,17.155,450000.0
2008-04-01 00:03:00,17.186,17.186,17.074,17.183,400000.0
2008-04-01 00:04:00,17.17,17.17,17.013,17.047,350000.0
2008-04-01 00:05:00,17.125,17.189,17.052,17.177,400000.0
2008-04-01 00:06:00,17.158,17.158,17.051,17.107,350000.0
2008-04-01 00:07:00,17.128,17.165,17.046,17.164,250000.0
2008-04-01 00:08:00,17.165,17.193,17.054,17.072,550000.0
2008-04-01 00:09:00,17.127,17.137,16.99,17.109,400000.0
2008-04-01 00:10:00,17.05,17.156,17.046,17.148,400000.0
2008-04-01 00:11:00,17.109,17.119,17.02,17.045,350000.0
2008-04-01 00:12:00,17.07,17.154,17.029,17.029,300000.0
2008-04-01 00:13:00,17.159,17.161,17.052,17.068,400000.0
2008-04-01 00:14:00,17.044,17.163,17.044,17.067,300000.0
2008-04-01 00:15:00,17.055,17.143,17.043,17.143,450000.0
2008-04-01 00:16:00,17.116,17.154,17.042,17.068,350000.0
2008-04-01 00:17:00,17.025,17.133,17.025,17.108,350000.0
2008-04-01 00:18:00,16.999,17.153,16.999,17.006,350000.0
2008-04-01 00:19:00,17.156,17.156,17.098,17.156,250000.0
2008-04-01 00:20:00,17.113,17.177,17.113,17.115,300000.0
2008-04-01 00:22:00,17.159,17.159,16.999,17.127,500000.0
2008-04-01 00:23:00,17.151,17.151,17.001,17.081,400000.0
2008-04-01 00:24:00,16.992,17.102,16.992,17.102,400000.0
2008-04-01 00:25:00,17.166,17.166,17.028,17.087,550000.0
2008-04-01 00:26:00,17.119,17.167,17.033,17.092,650000.0
2008-04-01 00:27:00,17.021,17.163,17.021,17.163,250000.0
2008-04-01 00:28:00,17.113,17.167,17.026,17.167,500000.0
2008-04-01 00:30:00,17.153,17.153,17.024,17.024,400000.0
2008-04-01 00:32:00,17.096,17.17,17.09,17.103,350000.0
2008-04-01 00:34:00,17.134,17.173,17.124,17.159,400000.0
2008-04-01 00:35:00,17.124,17.124,17.042,17.042,150000.0
2008-04-01 00:36:00,17.089,17.164,17.089,17.108,350000.0
2008-04-01 00:37:00,17.143,17.157,17.08,17.087,550000.0
2008-04-01 00:40:00,17.154,17.154,17.126,17.131,250000.0
2008-04-01 00:41:00,17.121,17.162,17.121,17.162,150000.0
2008-04-01 00:42:00,17.07,17.201,17.06,17.117,500000.0
2008-04-01 00:43:00,17.029,17.154,17.029,17.154,400000.0
2008-04-01 00:44:00,17.11,17.125,17.078,17.078,150000.0
2008-04-01 00:45:00,17.124,17.168,17.057,17.153,700000.0
2008-04-01 00:47:00,17.105,17.105,17.059,17.08,350000.0
2008-04-01 00:48:00,17.086,17.123,17.068,17.074,400000.0
2008-04-01 00:49:00,17.116,17.117,17.041,17.045,250000.0
2008-04-01 00:50:00,17.09,17.09,17.059,17.059,150000.0
2008-04-01 00:51:00,17.03,17.169,17.024,17.153,300000.0
2008-04-01 00:52:00,17.101,17.101,17.101,17.101,50000.0
2008-04-01 00:53:00,17.131,17.142,17.077,17.135,450000.0
2008-04-01 00:54:00,17.119,17.177,17.119,17.146,300000.0
2008-04-01 00:55:00,17.136,17.179,17.056,17.179,400000.0
2008-04-01 00:56:00,17.121,17.126,17.079,17.079,250000.0
2008-04-01 00:57:00,17.056,17.095,17.056,17.095,150000.0
2008-04-01 00:58:00,17.072,17.167,17.072,17.076,350000.0
2008-04-01 01:00:00,17.081,17.153,17.057,17.119,550000.0
2008-04-01 01:02:00,17.094,17.164,17.094,17.121,400000.0
2008-04-01 01:03:00,17.146,17.149,17.069,17.1,400000.0
2008-04-01 01:04:00,17.093,17.164,17.079,17.156,400000.0
2008-04-01 01:05:00,17.148,17.148,17.087,17.123,450000.0
2008-04-01 01:06:00,17.117,17.186,17.076,17.134,300000.0
2008-04-01 01:07:00,17.11,17.119,17.094,17.119,300000.0
2008-04-01 01:09:00,17.148,17.231,17.117,17.231,350000.0
2008-04-01 01:10:00,17.128,17.173,17.043,17.101,500000.0
2008-04-01 01:12:00,17.168,17.183,17.064,17.064,250000.0
2008-04-01 01:13:00,17.113,17.203,17.113,17.156,500000.0
2008-04-01 01:14:00,17.145,17.178,17.094,17.17,400000.0
2008-04-01 01:15:00,17.156,17.163,17.124,17.124,350000.0
2008-04-01 01:16:00,17.113,17.238,17.113,17.233,300000.0
2008-04-01 01:17:00,17.089,17.22,17.089,17.207,300000.0
2008-04-01 01:18:00,17.068,17.161,17.057,17.057,200000.0
2008-04-01 01:19:00,17.157,17.212,17.14,17.182,400000.0
2008-04-01 01:20:00,17.105,17.212,17.096,17.212,300000.0
2008-04-01 01:21:00,17.182,17.245,17.117,17.245,500000.0
2008-04-01 01:22:00,17.126,17.225,17.126,17.225,100000.0
2008-04-01 01:23:00,17.186,17.189,17.186,17.186,150000.0
2008-04-01 01:24:00,17.283,17.301,17.234,17.234,300000.0
2008-04-01 01:25:00,17.271,17.271,17.121,17.217,400000.0
2008-04-01 01:26:00,17.232,17.251,17.232,17.251,100000.0
2008-04-01 01:27:00,17.22,17.282,17.169,17.2,300000.0
2008-04-01 01:28:00,17.154,17.251,17.125,17.202,400000.0
2008-04-01 01:29:00,17.14,17.252,17.14,17.179,300000.0
2008-04-01 01:30:00,17.248,17.267,17.161,17.267,400000.0
2008-04-01 01:31:00,17.153,17.274,17.122,17.171,450000.0
2008-04-01 01:32:00,17.226,17.229,17.226,17.229,100000.0
2008-04-01 01:33:00,17.2,17.248,17.132,17.248,400000.0
2008-04-01 01:35:00,17.219,17.219,17.168,17.168,100000.0
2008-04-01 01:37:00,17.249,17.255,17.247,17.255,200000.0
2008-04-01 01:38:00,17.09,17.217,17.069,17.191,400000.0
2008-04-01 01:39:00,17.255,17.259,17.138,17.189,500000.0
2008-04-01 01:40:00,17.218,17.257,17.123,17.257,500000.0
2008-04-01 01:41:00,17.078,17.205,17.058,17.154,250000.0
2008-04-01 01:42:00,17.19,17.255,17.124,17.255,400000.0
2008-04-01 01:43:00,17.199,17.238,17.163,17.19,300000.0
2008-04-01 01:44:00,17.147,17.261,17.147,17.261,150000.0
2008-04-01 01:45:00,17.315,17.317,17.22,17.22,200000.0
2008-04-01 01:46:00,17.301,17.373,17.229,17.338,400000.0
2008-04-01 01:47:00,17.294,17.341,17.211,17.341,550000.0
2008-04-01 01:48:00,17.262,17.352,17.232,17.293,550000.0
2008-04-01 01:49:00,17.313,17.348,17.302,17.337,400000.0
2008-04-01 01:50:00,17.25,17.301,17.195,17.281,550000.0
2008-04-01 01:51:00,17.287,17.306,17.234,17.235,400000.0
2008-04-01 01:52:00,17.292,17.32,17.201,17.201,250000.0
2008-04-01 01:53:00,17.275,17.305,17.242,17.242,250000.0
2008-04-01 01:54:00,17.277,17.301,17.186,17.199,350000.0
2008-04-01 01:55:00,17.289,17.32,17.242,17.25,300000.0
2008-04-01 01:56:00,17.27,17.315,17.232,17.247,350000.0
2008-04-01 01:57:00,17.283,17.283,17.195,17.278,250000.0
2008-04-01 02:00:00,17.299,17.302,17.194,17.224,350000.0
2008-04-01 02:01:00,17.241,17.284,17.214,17.262,300000.0
2008-04-01 02:02:00,17.283,17.337,17.216,17.216,400000.0
2008-04-01 02:04:00,17.242,17.313,17.191,17.226,600000.0
2008-04-01 02:05:00,17.234,17.316,17.167,17.188,500000.0
2008-04-01 02:06:00,17.321,17.321,17.193,17.25,350000.0
2008-04-01 02:07:00,17.306,17.306,17.246,17.246,150000.0
2008-04-01 02:10:00,17.293,17.293,17.257,17.257,100000.0
2008-04-01 02:11:00,17.352,17.352,17.261,17.341,300000.0
2008-04-01 02:12:00,17.251,17.326,17.201,17.229,400000.0
2008-04-01 02:13:00,17.271,17.321,17.231,17.319,250000.0
2008-04-01 02:14:00,17.277,17.313,17.163,17.313,400000.0
2008-04-01 02:15:00,17.182,17.296,17.177,17.237,400000.0
2008-04-01 02:16:00,17.307,17.307,17.305,17.305,100000.0
2008-04-01 02:17:00,17.308,17.317,17.218,17.241,250000.0
2008-04-01 02:18:00,17.307,17.317,17.204,17.285,400000.0
2008-04-01 02:19:00,17.281,17.317,17.208,17.29,550000.0
2008-04-01 02:20:00,17.234,17.328,17.221,17.235,300000.0
2008-04-01 02:21:00,17.269,17.269,17.224,17.269,350000.0
2008-04-01 02:22:00,17.273,17.314,17.206,17.314,200000.0
2008-04-01 02:23:00,17.221,17.309,17.137,17.231,500000.0
2008-04-01 02:24:00,17.257,17.312,17.17,17.312,400000.0
2008-04-01 02:25:00,17.293,17.293,17.23,17.286,400000.0
2008-04-01 02:26:00,17.273,17.289,17.239,17.239,200000.0
2008-04-01 02:27:00,17.277,17.318,17.213,17.301,500000.0
2008-04-01 02:28:00,17.282,17.282,17.241,17.241,100000.0
2008-04-01 02:29:00,17.318,17.318,17.249,17.249,100000.0
2008-04-01 02:30:00,17.338,17.338,17.24,17.308,400000.0
2008-04-01 02:31:00,17.252,17.334,17.252,17.258,350000.0
2008-04-01 02:32:00,17.256,17.264,17.256,17.264,150000.0
2008-04-01 02:33:00,17.254,17.254,17.237,17.251,150000.0
2008-04-01 02:34:00,17.299,17.299,17.252,17.252,100000.0
2008-04-01 02:35:00,17.306,17.306,17.205,17.304,500000.0
2008-04-01 02:36:00,17.314,17.314,17.204,17.264,350000.0
2008-04-01 02:37:00,17.237,17.273,17.23,17.23,350000.0
2008-04-01 02:38:00,17.286,17.286,17.238,17.238,200000.0
2008-04-01 02:39:00,17.22,17.256,17.22,17.256,100000.0
2008-04-01 02:40:00,17.217,17.305,17.202,17.219,400000.0
2008-04-01 02:45:00,17.261,17.261,17.204,17.254,300000.0
2008-04-01 02:46:00,17.244,17.266,17.206,17.206,150000.0
2008-04-01 02:47:00,17.209,17.293,17.149,17.186,250000.0
2008-04-01 02:48:00,17.182,17.256,17.143,17.237,350000.0
2008-04-01 02:49:00,17.245,17.279,17.146,17.158,700000.0
2008-04-01 02:50:00,17.193,17.264,17.185,17.264,350000.0
2008-04-01 02:51:00,17.194,17.245,17.176,17.239,350000.0
2008-04-01 02:52:00,17.221,17.221,17.221,17.221,50000.0
2008-04-01 02:53:00,17.225,17.225,17.164,17.164,100000.0
2008-04-01 02:54:00,17.248,17.25,17.218,17.218,250000.0
2008-04-01 02:55:00,17.158,17.242,17.149,17.242,350000.0
2008-04-01 02:56:00,17.162,17.166,17.162,17.166,100000.0
2008-04-01 02:57:00,17.2,17.244,17.171,17.242,350000.0
2008-04-01 02:58:00,17.154,17.25,17.116,17.127,900000.0
2008-04-01 02:59:00,17.245,17.253,17.155,17.253,150000.0
2008-04-01 03:00:00,17.207,17.207,17.116,17.127,600000.0
2008-04-01 03:01:00,17.146,17.238,17.146,17.238,200000.0
2008-04-01 03:02:00,17.177,17.221,17.148,17.218,300000.0
2008-04-01 03:03:00,17.204,17.22,17.109,17.208,300000.0
2008-04-01 03:04:00,17.234,17.236,17.234,17.236,100000.0
2008-04-01 03:05:00,17.186,17.24,17.186,17.24,150000.0
2008-04-01 03:06:00,17.178,17.223,17.171,17.223,400000.0
2008-04-01 03:07:00,17.184,17.216,17.178,17.216,200000.0
2008-04-01 03:08:00,17.19,17.241,17.178,17.178,200000.0
2008-04-01 03:10:00,17.224,17.249,17.19,17.19,150000.0
2008-04-01 03:11:00,17.246,17.246,17.187,17.187,100000.0
2008-04-01 03:12:00,17.208,17.208,17.165,17.165,150000.0
2008-04-01 03:13:00,17.176,17.241,17.166,17.189,350000.0
2008-04-01 03:14:00,17.232,17.238,17.156,17.162,500000.0
2008-04-01 03:15:00,17.21,17.21,17.18,17.18,100000.0
2008-04-01 03:16:00,17.258,17.258,17.2,17.213,250000.0
2008-04-01 03:17:00,17.211,17.246,17.181,17.181,250000.0
2008-04-01 03:18:00,17.227,17.227,17.155,17.155,100000.0
2008-04-01 03:19:00,17.259,17.259,17.224,17.257,250000.0
2008-04-01 03:20:00,17.172,17.304,17.167,17.171,550000.0
2008-04-01 03:21:00,17.239,17.261,17.193,17.233,250000.0
2008-04-01 03:22:00,17.246,17.269,17.155,17.155,350000.0
2008-04-01 03:23:00,17.286,17.286,17.152,17.236,300000.0
2008-04-01 03:26:00,17.122,17.222,17.122,17.194,450000.0
2008-04-01 03:27:00,17.218,17.261,17.178,17.179,400000.0
2008-04-01 03:28:00,17.266,17.266,17.183,17.265,400000.0
2008-04-01 03:30:00,17.221,17.257,17.221,17.231,200000.0
2008-04-01 03:31:00,17.188,17.261,17.188,17.246,200000.0
2008-04-01 03:32:00,17.217,17.262,17.21,17.21,400000.0
2008-04-01 03:33:00,17.253,17.255,17.128,17.168,200000.0
2008-04-01 03:34:00,17.259,17.259,17.146,17.206,400000.0
2008-04-01 03:35:00,17.251,17.251,17.128,17.206,450000.0
2008-04-01 03:36:00,17.249,17.249,17.202,17.202,100000.0
2008-04-01 03:37:00,17.206,17.206,17.206,17.206,50000.0
2008-04-01 03:38:00,17.252,17.252,17.179,17.179,100000.0
2008-04-01 03:39:00,17.256,17.256,17.178,17.248,250000.0
2008-04-01 03:40:00,17.172,17.271,17.172,17.207,350000.0
2008-04-01 03:41:00,17.237,17.237,17.181,17.201,350000.0
2008-04-01 03:42:00,17.167,17.167,17.167,17.167,50000.0
2008-04-01 03:43:00,17.153,17.266,17.153,17.257,200000.0
2008-04-01 03:44:00,17.253,17.253,17.253,17.253,50000.0
2008-04-01 03:45:00,17.187,17.187,17.187,17.187,100000.0
2008-04-01 03:47:00,17.232,17.269,17.143,17.143,350000.0
2008-04-01 03:48:00,17.162,17.255,17.142,17.22,400000.0
2008-04-01 03:49:00,17.187,17.203,17.101,17.152,600000.0
2008-04-01 03:50:00,17.224,17.281,17.186,17.248,500000.0
2008-04-01 03:51:00,17.202,17.241,17.11,17.241,500000.0
2008-04-01 03:52:00,17.106,17.219,17.106,17.187,350000.0
2008-04-01 03:53:00,17.181,17.249,17.121,17.249,250000.0
2008-04-01 03:54:00,17.134,17.234,17.103,17.211,350000.0
2008-04-01 03:55:00,17.253,17.253,17.157,17.225,350000.0
2008-04-01 03:56:00,17.173,17.248,17.144,17.248,350000.0
2008-04-01 03:57:00,17.149,17.239,17.075,17.239,500000.0
2008-04-01 03:59:00,17.171,17.211,17.125,17.152,600000.0
2008-04-01 04:00:00,17.232,17.232,17.1,17.117,350000.0
2008-04-01 04:01:00,17.229,17.229,17.105,17.155,550000.0
2008-04-01 04:02:00,17.174,17.208,17.064,17.064,400000.0
2008-04-01 04:03:00,17.08,17.109,17.075,17.075,250000.0
2008-04-01 04:04:00,17.168,17.227,17.074,17.141,350000.0
2008-04-01 04:05:00,17.185,17.185,17.082,17.156,350000.0
2008-04-01 04:06:00,17.097,17.157,17.063,17.063,250000.0
2008-04-01 04:07:00,17.162,17.176,17.115,17.123,300000.0
2008-04-01 04:08:00,17.117,17.195,17.072,17.17,450000.0
2008-04-01 04:10:00,17.158,17.201,17.063,17.146,400000.0
2008-04-01 04:11:00,17.05,17.153,17.05,17.153,100000.0
2008-04-01 04:12:00,17.179,17.241,17.095,17.134,350000.0
2008-04-01 04:13:00,17.183,17.189,17.101,17.13,250000.0
2008-04-01 04:15:00,17.207,17.24,17.133,17.137,350000.0
2008-04-01 04:20:00,17.1,17.164,17.1,17.164,100000.0
2008-04-01 04:21:00,17.147,17.244,17.147,17.227,200000.0
2008-04-01 04:22:00,17.145,17.186,17.121,17.121,150000.0
2008-04-01 04:24:00,17.077,17.183,17.077,17.183,150000.0
2008-04-01 04:28:00,17.213,17.226,17.123,17.139,350000.0
2008-04-01 04:30:00,17.199,17.202,17.094,17.124,350000.0
2008-04-01 04:31:00,17.129,17.166,17.098,17.153,300000.0
2008-04-01 04:32:00,17.164,17.211,17.103,17.103,400000.0
2008-04-01 04:33:00,17.212,17.212,17.125,17.207,400000.0
2008-04-01 04:34:00,17.117,17.185,17.082,17.115,600000.0
2008-04-01 04:35:00,17.178,17.178,17.17,17.17,100000.0
2008-04-01 04:39:00,17.211,17.211,17.089,17.089,250000.0
2008-04-01 04:40:00,17.123,17.219,17.078,17.078,250000.0
2008-04-01 04:41:00,17.159,17.186,17.159,17.184,250000.0
2008-04-01 04:42:00,17.152,17.215,17.083,17.17,500000.0
2008-04-01 04:43:00,17.212,17.214,17.103,17.214,150000.0
2008-04-01 04:46:00,17.219,17.222,17.114,17.144,350000.0
2008-04-01 04:47:00,17.184,17.184,17.107,17.158,300000.0
2008-04-01 04:49:00,17.158,17.158,17.139,17.139,150000.0
2008-04-01 04:50:00,17.102,17.132,17.102,17.132,100000.0
2008-04-01 04:52:00,17.201,17.204,17.096,17.126,350000.0
2008-04-01 04:53:00,17.127,17.169,17.096,17.144,300000.0
2008-04-01 04:54:00,17.201,17.201,17.093,17.093,400000.0
2008-04-01 04:56:00,17.209,17.232,17.182,17.191,300000.0
2008-04-01 04:57:00,17.168,17.218,17.086,17.092,400000.0
2008-04-01 04:58:00,17.136,17.136,17.136,17.136,100000.0
2008-04-01 04:59:00,17.112,17.155,17.066,17.105,400000.0
2008-04-01 05:00:00,17.159,17.166,17.061,17.108,300000.0
2008-04-01 05:02:00,17.064,17.186,17.064,17.186,100000.0
2008-04-01 05:04:00,17.116,17.161,17.064,17.064,200000.0
2008-04-01 05:05:00,17.188,17.188,17.166,17.166,100000.0
2008-04-01 05:09:00,17.146,17.179,17.094,17.174,600000.0
2008-04-01 05:10:00,17.146,17.146,17.146,17.146,50000.0
2008-04-01 05:11:00,17.143,17.152,17.142,17.152,150000.0
2008-04-01 05:12:00,17.141,17.145,17.043,17.145,500000.0
2008-04-01 05:13:00,17.126,17.164,17.033,17.132,350000.0
2008-04-01 05:14:00,17.136,17.161,17.088,17.138,400000.0
2008-04-01 05:15:00,17.044,17.132,17.044,17.132,150000.0
2008-04-01 05:16:00,17.154,17.154,17.126,17.126,100000.0
2008-04-01 05:17:00,17.053,17.153,17.011,17.047,250000.0
2008-04-01 05:20:00,17.124,17.171,17.116,17.116,300000.0
2008-04-01 05:21:00,17.105,17.149,17.09,17.148,200000.0
2008-04-01 05:27:00,17.146,17.169,17.146,17.169,100000.0
2008-04-01 05:28:00,17.088,17.119,17.088,17.119,100000.0
2008-04-01 05:29:00,17.107,17.163,17.049,17.096,700000.0
2008-04-01 05:30:00,17.099,17.189,17.066,17.124,300000.0
2008-04-01 05:31:00,17.104,17.134,17.104,17.134,100000.0
2008-04-01 05:32:00,17.162,17.163,17.092,17.139,350000.0
2008-04-01 05:33:00,17.116,17.168,17.111,17.111,300000.0
2008-04-01 05:34:00,17.139,17.155,17.049,17.111,350000.0
2008-04-01 05:35:00,17.125,17.125,17.054,17.054,350000.0
2008-04-01 05:36:00,17.162,17.162,17.039,17.13,450000.0
2008-04-01 05:38:00,17.132,17.167,17.132,17.167,100000.0
2008-04-01 05:39:00,17.15,17.15,17.091,17.091,100000.0
2008-04-01 05:40:00,17.085,17.116,17.085,17.116,150000.0
2008-04-01 05:41:00,17.046,17.114,17.046,17.114,100000.0
2008-04-01 05:42:00,17.157,17.179,17.118,17.118,350000.0
2008-04-01 05:43:00,17.077,17.147,17.042,17.042,400000.0
2008-04-01 05:44:00,17.148,17.148,17.054,17.094,400000.0
2008-04-01 05:45:00,17.115,17.115,16.995,17.008,450000.0
2008-04-01 05:46:00,17.065,17.102,17.05,17.057,250000.0
2008-04-01 05:47:00,17.112,17.119,17.0,17.094,400000.0
2008-04-01 05:48:00,17.038,17.092,17.008,17.037,350000.0
2008-04-01 05:49:00,16.983,17.053,16.983,17.053,150000.0
2008-04-01 05:50:00,17.052,17.088,16.998,17.049,250000.0
2008-04-01 05:51:00,17.048,17.09,17.006,17.09,200000.0
2008-04-01 05:52:00,17.096,17.096,16.979,17.026,500000.0
2008-04-01 05:53:00,17.024,17.024,17.02,17.02,100000.0
2008-04-01 05:54:00,17.022,17.061,17.022,17.061,100000.0
2008-04-01 05:55:00,16.993,17.132,16.993,17.007,300000.0
2008-04-01 05:56:00,17.069,17.07,17.041,17.041,150000.0
2008-04-01 05:57:00,17.061,17.083,16.999,16.999,150000.0
2008-04-01 05:58:00,17.131,17.132,17.019,17.132,400000.0
2008-04-01 05:59:00,17.139,17.164,17.018,17.134,650000.0
2008-04-01 06:00:00,17.083,17.092,17.006,17.006,350000.0
2008-04-01 06:01:00,17.073,17.133,17.009,17.055,400000.0
2008-04-01 06:02:00,16.976,17.103,16.976,17.061,250000.0
2008-04-01 06:03:00,17.089,17.115,17.029,17.093,400000.0
2008-04-01 06:04:00,17.081,17.105,17.028,17.029,550000.0
2008-04-01 06:05:00,17.142,17.143,17.012,17.143,350000.0
2008-04-01 06:06:00,17.043,17.105,16.982,17.105,350000.0
2008-04-01 06:10:00,17.078,17.11,17.078,17.11,100000.0
2008-04-01 06:11:00,16.961,17.094,16.954,17.094,200000.0
2008-04-01 06:12:00,17.011,17.138,17.002,17.101,350000.0
2008-04-01 06:13:00,16.962,17.073,16.962,17.038,250000.0
2008-04-01 06:14:00,17.103,17.123,17.103,17.123,100000.0
2008-04-01 06:17:00,17.054,17.078,16.948,17.046,550000.0
2008-04-01 06:18:00,17.015,17.109,17.015,17.109,200000.0
2008-04-01 06:20:00,17.159,17.162,17.054,17.084,350000.0
2008-04-01 06:26:00,17.096,17.144,17.052,17.066,400000.0
2008-04-01 06:27:00,17.076,17.158,17.074,17.089,450000.0
2008-04-01 06:29:00,17.003,17.102,17.003,17.1,250000.0
2008-04-01 06:30:00,17.081,17.124,17.032,17.077,350000.0
2008-04-01 06:31:00,17.125,17.132,17.084,17.111,250000.0
2008-04-01 06:32:00,16.996,17.096,16.996,17.096,250000.0
2008-04-01 06:33:00,17.04,17.127,17.04,17.127,250000.0
2008-04-01 06:34:00,17.105,17.152,17.015,17.036,350000.0
2008-04-01 06:35:00,17.031,17.163,17.031,17.077,350000.0
2008-04-01 06:36:00,17.115,17.146,17.065,17.065,300000.0
2008-04-01 06:37:00,17.07,17.133,17.027,17.061,550000.0
2008-04-01 06:38:00,17.006,17.163,17.006,17.089,350000.0
2008-04-01 06:40:00,17.148,17.148,17.068,17.116,400000.0
2008-04-01 06:41:00,17.133,17.133,17.052,17.052,100000.0
2008-04-01 06:42:00,17.115,17.115,17.054,17.054,100000.0
2008-04-01 06:43:00,17.156,17.156,17.066,17.066,100000.0
2008-04-01 06:44:00,17.078,17.121,17.022,17.121,350000.0
2008-04-01 06:45:00,17.161,17.162,17.074,17.074,300000.0
2008-04-01 06:46:00,17.142,17.142,17.107,17.107,150000.0
2008-04-01 06:47:00,17.157,17.214,17.127,17.197,300000.0
2008-04-01 06:48:00,17.153,17.199,17.122,17.15,450000.0
2008-04-01 06:49:00,17.173,17.218,17.098,17.138,300000.0
2008-04-01 06:50:00,17.201,17.233,17.086,17.14,550000.0
2008-04-01 06:51:00,17.148,17.176,17.116,17.125,400000.0
2008-04-01 06:52:00,17.176,17.204,17.176,17.204,150000.0
2008-04-01 06:53:00,17.167,17.173,17.084,17.173,350000.0
2008-04-01 06:54:00,17.16,17.183,17.106,17.106,350000.0
2008-04-01 06:55:00,17.157,17.18,17.061,17.156,300000.0
2008-04-01 06:56:00,17.113,17.113,17.043,17.043,200000.0
2008-04-01 06:57:00,17.083,17.17,17.083,17.13,450000.0
2008-04-01 06:58:00,17.133,17.173,17.032,17.052,550000.0
2008-04-01 06:59:00,17.141,17.19,17.075,17.13,300000.0
2008-04-01 07:00:00,17.068,17.205,17.054,17.054,550000.0
2008-04-01 07:01:00,17.152,17.194,17.147,17.184,400000.0
2008-04-01 07:02:00,17.193,17.193,17.052,17.151,350000.0
2008-04-01 07:03:00,17.058,17.165,17.055,17.092,350000.0
2008-04-01 07:04:00,17.081,17.194,17.053,17.053,450000.0
2008-04-01 07:05:00,17.137,17.137,17.065,17.121,350000.0
2008-04-01 07:06:00,17.135,17.169,17.051,17.169,200000.0
2008-04-01 07:07:00,17.173,17.173,17.017,17.017,400000.0
2008-04-01 07:08:00,17.111,17.141,17.008,17.032,250000.0
2008-04-01 07:09:00,17.113,17.113,16.988,16.988,550000.0
2008-04-01 07:10:00,17.077,17.14,17.025,17.08,400000.0
2008-04-01 07:11:00,17.045,17.129,16.981,17.046,450000.0
2008-04-01 07:12:00,17.014,17.088,17.001,17.074,300000.0
2008-04-01 07:13:00,17.139,17.139,17.029,17.107,300000.0
2008-04-01 07:14:00,17.116,17.116,17.005,17.031,400000.0
2008-04-01 07:15:00,17.02,17.147,17.02,17.049,350000.0
2008-04-01 07:16:00,16.975,16.975,16.968,16.968,100000.0
2008-04-01 07:17:00,17.019,17.103,17.019,17.103,150000.0
2008-04-01 07:18:00,17.004,17.118,17.004,17.07,250000.0
2008-04-01 07:19:00,17.084,17.117,16.979,17.095,500000.0
2008-04-01 07:20:00,17.098,17.098,16.984,17.074,300000.0
2008-04-01 07:21:00,16.989,17.085,16.943,16.962,400000.0
2008-04-01 07:22:00,17.081,17.081,16.979,17.062,500000.0
2008-04-01 07:23:00,16.988,17.074,16.988,16.99,350000.0
2008-04-01 07:24:00,16.96,17.118,16.96,17.087,400000.0
2008-04-01 07:25:00,17.077,17.125,16.978,16.988,400000.0
2008-04-01 07:26:00,17.014,17.086,16.97,17.079,550000.0
2008-04-01 07:27:00,17.013,17.1,16.997,17.01,350000.0
2008-04-01 07:28:00,17.039,17.097,16.986,17.052,300000.0
2008-04-01 07:29:00,16.998,17.072,16.983,17.015,400000.0
2008-04-01 07:30:00,17.067,17.07,16.982,17.015,350000.0
2008-04-01 07:31:00,16.999,17.023,16.999,17.018,150000.0
2008-04-01 07:32:00,16.977,17.088,16.977,17.071,300000.0
2008-04-01 07:33:00,17.001,17.049,16.958,16.958,350000.0
2008-04-01 07:34:00,17.082,17.084,16.949,17.076,500000.0
2008-04-01 07:35:00,17.047,17.05,16.984,17.003,400000.0
2008-04-01 07:36:00,17.002,17.064,16.977,17.041,400000.0
2008-04-01 07:37:00,16.975,17.082,16.967,17.064,500000.0
2008-04-01 07:38:00,16.97,17.054,16.96,16.983,350000.0
2008-04-01 07:39:00,17.062,17.082,16.943,17.014,400000.0
2008-04-01 07:40:00,16.946,17.006,16.904,16.994,350000.0
2008-04-01 07:41:00,16.971,17.003,16.871,16.881,350000.0
2008-04-01 07:42:00,17.023,17.023,16.908,16.976,400000.0
2008-04-01 07:43:00,16.984,17.039,16.932,17.039,400000.0
2008-04-01 07:44:00,16.888,17.016,16.888,17.016,350000.0
2008-04-01 07:45:00,17.023,17.023,16.922,16.985,300000.0
2008-04-01 07:46:00,16.918,17.013,16.916,16.983,500000.0
2008-04-01 07:47:00,16.933,17.043,16.928,16.97,350000.0
2008-04-01 07:48:00,17.047,17.047,16.931,17.018,400000.0
2008-04-01 07:49:00,17.046,17.046,16.911,17.009,450000.0
2008-04-01 07:50:00,17.022,17.022,16.891,16.98,400000.0
2008-04-01 07:51:00,16.919,17.009,16.905,16.934,550000.0
2008-04-01 07:52:00,16.988,17.048,16.94,16.974,400000.0
2008-04-01 07:53:00,16.991,17.044,16.965,16.965,450000.0
2008-04-01 07:54:00,16.989,17.038,16.989,17.038,250000.0
2008-04-01 07:55:00,16.968,17.043,16.921,16.966,500000.0
2008-04-01 07:56:00,17.003,17.06,16.956,17.039,300000.0
2008-04-01 07:57:00,17.025,17.025,16.911,16.955,500000.0
2008-04-01 07:58:00,17.03,17.03,16.917,17.003,350000.0
2008-04-01 07:59:00,17.023,17.043,16.94,16.941,350000.0
2008-04-01 08:00:00,17.031,17.031,16.941,17.022,350000.0
2008-04-01 08:01:00,16.898,17.028,16.889,16.982,400000.0
2008-04-01 08:02:00,17.007,17.007,16.878,16.99,400000.0
2008-04-01 08:03:00,16.947,17.018,16.908,16.908,400000.0
2008-04-01 08:04:00,16.937,16.995,16.846,16.898,450000.0
2008-04-01 08:05:00,16.937,16.958,16.899,16.9,300000.0
2008-04-01 08:06:00,16.975,17.006,16.885,16.932,400000.0
2008-04-01 08:07:00,16.941,16.945,16.866,16.945,450000.0
2008-04-01 08:08:00,16.971,16.971,16.866,16.931,300000.0
2008-04-01 08:09:00,16.976,16.983,16.861,16.983,450000.0
2008-04-01 08:10:00,16.854,16.955,16.854,16.942,350000.0
2008-04-01 08:11:00,16.928,16.928,16.846,16.846,150000.0
2008-04-01 08:12:00,16.843,16.951,16.822,16.907,400000.0
2008-04-01 08:13:00,16.828,16.885,16.828,16.862,300000.0
2008-04-01 08:14:00,16.95,16.952,16.882,16.94,300000.0
2008-04-01 08:15:00,16.977,16.988,16.86,16.952,350000.0
2008-04-01 08:16:00,16.881,16.962,16.854,16.854,500000.0
2008-04-01 08:17:00,16.834,16.926,16.834,16.922,400000.0
2008-04-01 08:18:00,16.899,16.92,16.834,16.917,400000.0
2008-04-01 08:19:00,16.881,16.954,16.86,16.954,400000.0
2008-04-01 08:20:00,16.895,16.954,16.848,16.943,350000.0
2008-04-01 08:21:00,16.903,16.958,16.903,16.917,250000.0
2008-04-01 08:22:00,16.858,16.918,16.811,16.879,300000.0
2008-04-01 08:23:00,16.872,16.885,16.762,16.762,300000.0
2008-04-01 08:24:00,16.755,16.755,16.718,16.718,300000.0
2008-04-01 08:25:00,16.691,16.774,16.667,16.667,400000.0
2008-04-01 08:26:00,16.78,16.833,16.698,16.698,450000.0
2008-04-01 08:27:00,16.699,16.799,16.665,16.78,400000.0
2008-04-01 08:28:00,16.788,16.788,16.68,16.779,500000.0
2008-04-01 08:29:00,16.718,16.834,16.684,16.834,400000.0
2008-04-01 08:30:00,16.689,16.816,16.669,16.717,350000.0
2008-04-01 08:31:00,16.876,16.901,16.737,16.85,500000.0
2008-04-01 08:32:00,16.844,16.87,16.734,16.844,450000.0
2008-04-01 08:33:00,16.767,16.844,16.767,16.829,400000.0
2008-04-01 08:34:00,16.74,16.869,16.74,16.797,550000.0
2008-04-01 08:35:00,16.804,16.858,16.747,16.788,350000.0
2008-04-01 08:36:00,16.743,16.865,16.743,16.833,450000.0
2008-04-01 08:37:00,16.852,16.872,16.76,16.871,500000.0
2008-04-01 08:38:00,16.734,16.881,16.734,16.88,550000.0
2008-04-01 08:39:00,16.842,16.842,16.748,16.781,550000.0
2008-04-01 08:40:00,16.774,16.875,16.774,16.875,150000.0
2008-04-01 08:41:00,16.828,16.865,16.759,16.839,350000.0
2008-04-01 08:42:00,16.819,16.842,16.731,16.739,550000.0
2008-04-01 08:43:00,16.778,16.872,16.76,16.825,550000.0
2008-04-01 08:44:00,16.831,16.86,16.782,16.791,350000.0
2008-04-01 08:45:00,16.751,16.863,16.751,16.852,400000.0
2008-04-01 08:46:00,16.853,16.898,16.772,16.794,600000.0
2008-04-01 08:47:00,16.792,16.898,16.758,16.831,500000.0
2008-04-01 08:48:00,16.861,16.861,16.755,16.852,550000.0
2008-04-01 08:49:00,16.881,16.904,16.774,16.774,500000.0
2008-04-01 08:50:00,16.732,16.852,16.732,16.852,300000.0
2008-04-01 08:51:00,16.806,16.855,16.727,16.754,500000.0
2008-04-01 08:52:00,16.737,16.824,16.705,16.824,550000.0
2008-04-01 08:53:00,16.727,16.855,16.698,16.855,400000.0
2008-04-01 08:54:00,16.797,16.855,16.729,16.775,400000.0
2008-04-01 08:55:00,16.745,16.819,16.71,16.799,350000.0
2008-04-01 08:56:00,16.85,16.85,16.735,16.809,400000.0
2008-04-01 08:57:00,16.733,16.835,16.733,16.751,550000.0
2008-04-01 08:58:00,16.71,16.819,16.699,16.722,550000.0
2008-04-01 08:59:00,16.83,16.83,16.775,16.775,350000.0
2008-04-01 09:00:00,16.757,16.874,16.757,16.8,600000.0
2008-04-01 09:01:00,16.806,16.875,16.756,16.8,550000.0
2008-04-01 09:02:00,16.822,16.888,16.739,16.765,500000.0
2008-04-01 09:03:00,16.861,16.953,16.82,16.827,450000.0
2008-04-01 09:04:00,16.93,16.961,16.852,16.961,550000.0
2008-04-01 09:05:00,16.954,16.997,16.848,16.997,350000.0
2008-04-01 09:06:00,16.923,16.983,16.842,16.935,400000.0
2008-04-01 09:07:00,16.885,16.959,16.845,16.85,500000.0
2008-04-01 09:08:00,16.827,16.954,16.827,16.835,350000.0
2008-04-01 09:09:00,16.914,16.943,16.807,16.943,950000.0
2008-04-01 09:10:00,16.908,16.982,16.848,16.848,300000.0
2008-04-01 09:11:00,16.883,16.966,16.858,16.866,350000.0
2008-04-01 09:12:00,16.925,16.972,16.82,16.972,450000.0
2008-04-01 09:13:00,16.944,16.998,16.866,16.866,450000.0
2008-04-01 09:14:00,16.94,16.996,16.885,16.99,350000.0
2008-04-01 09:15:00,16.919,16.989,16.854,16.881,500000.0
2008-04-01 09:16:00,16.903,16.963,16.851,16.885,450000.0
2008-04-01 09:17:00,16.961,16.961,16.805,16.81,350000.0
2008-04-01 09:18:00,16.832,16.914,16.827,16.908,350000.0
2008-04-01 09:19:00,16.859,16.989,16.859,16.898,500000.0
2008-04-01 09:20:00,16.898,17.018,16.856,16.888,500000.0
2008-04-01 09:21:00,16.849,16.921,16.819,16.893,500000.0
2008-04-01 09:22:00,16.839,16.874,16.751,16.827,600000.0
2008-04-01 09:23:00,16.739,16.843,16.739,16.822,450000.0
2008-04-01 09:24:00,16.812,16.82,16.709,16.793,550000.0
2008-04-01 09:25:00,16.795,16.847,16.764,16.842,350000.0
2008-04-01 09:26:00,16.818,16.819,16.683,16.791,350000.0
2008-04-01 09:27:00,16.718,16.858,16.718,16.837,450000.0
2008-04-01 09:28:00,16.789,16.874,16.754,16.821,450000.0
2008-04-01 09:29:00,16.787,16.787,16.664,16.77,400000.0
2008-04-01 09:30:00,16.707,16.807,16.678,16.779,700000.0
2008-04-01 09:31:00,16.67,16.781,16.649,16.66,450000.0
2008-04-01 09:32:00,16.688,16.796,16.688,16.736,350000.0
2008-04-01 09:33:00,16.731,16.754,16.674,16.686,400000.0
2008-04-01 09:34:00,16.7,16.772,16.629,16.629,350000.0
2008-04-01 09:35:00,16.732,16.764,16.646,16.667,550000.0
2008-04-01 09:36:00,16.706,16.72,16.673,16.689,550000.0
2008-04-01 09:37:00,16.663,16.739,16.654,16.666,350000.0
2008-04-01 09:38:00,16.616,16.676,16.579,16.58,350000.0
2008-04-01 09:39:00,16.562,16.695,16.562,16.666,600000.0
2008-04-01 09:40:00,16.621,16.689,16.564,16.564,350000.0
2008-04-01 09:41:00,16.618,16.618,16.497,16.54,500000.0
2008-04-01 09:42:00,16.494,16.525,16.446,16.489,400000.0
2008-04-01 09:43:00,16.422,16.512,16.365,16.365,450000.0
2008-04-01 09:44:00,16.466,16.528,16.412,16.528,500000.0
2008-04-01 09:45:00,16.498,16.616,16.498,16.615,250000.0
2008-04-01 09:46:00,16.539,16.644,16.516,16.644,400000.0
2008-04-01 09:47:00,16.547,16.607,16.511,16.53,500000.0
2008-04-01 09:48:00,16.667,16.698,16.577,16.639,450000.0
2008-04-01 09:49:00,16.664,16.688,16.614,16.616,450000.0
2008-04-01 09:50:00,16.632,16.675,16.61,16.611,350000.0
2008-04-01 09:51:00,16.575,16.706,16.575,16.696,350000.0
2008-04-01 09:52:00,16.61,16.754,16.567,16.754,450000.0
2008-04-01 09:53:00,16.782,16.782,16.638,16.761,350000.0
2008-04-01 09:54:00,16.652,16.815,16.652,16.723,350000.0
2008-04-01 09:55:00,16.66,16.665,16.529,16.665,450000.0
2008-04-01 09:56:00,16.694,16.733,16.591,16.733,350000.0
2008-04-01 09:57:00,16.68,16.765,16.657,16.685,450000.0
2008-04-01 09:58:00,16.783,16.783,16.698,16.744,350000.0
2008-04-01 09:59:00,16.644,16.784,16.644,16.709,350000.0
2008-04-01 10:00:00,16.741,16.741,16.599,16.599,450000.0
2008-04-01 10:01:00,16.723,16.732,16.606,16.697,400000.0
2008-04-01 10:02:00,16.741,16.747,16.626,16.626,500000.0
2008-04-01 10:03:00,16.748,16.766,16.642,16.642,550000.0
2008-04-01 10:04:00,16.688,16.755,16.666,16.666,350000.0
2008-04-01 10:05:00,16.708,16.791,16.654,16.731,450000.0
2008-04-01 10:06:00,16.768,16.768,16.612,16.714,400000.0
2008-04-01 10:07:00,16.69,16.773,16.659,16.773,350000.0
2008-04-01 10:08:00,16.76,16.766,16.667,16.676,500000.0
2008-04-01 10:09:00,16.692,16.788,16.666,16.756,600000.0
2008-04-01 10:10:00,16.773,16.78,16.697,16.769,400000.0
2008-04-01 10:11:00,16.723,16.763,16.625,16.763,550000.0
2008-04-01 10:12:00,16.692,16.777,16.666,16.754,500000.0
2008-04-01 10:13:00,16.679,16.773,16.653,16.759,750000.0
2008-04-01 10:14:00,16.675,16.739,16.652,16.712,400000.0
2008-04-01 10:15:00,16.595,16.719,16.562,16.71,500000.0
2008-04-01 10:16:00,16.719,16.719,16.574,16.69,500000.0
2008-04-01 10:17:00,16.612,16.698,16.593,16.624,350000.0
2008-04-01 10:18:00,16.604,16.675,16.498,16.605,550000.0
2008-04-01 10:19:00,16.662,16.674,16.539,16.674,450000.0
2008-04-01 10:20:00,16.576,16.636,16.556,16.556,550000.0
2008-04-01 10:21:00,16.66,16.682,16.55,16.682,500000.0
2008-04-01 10:22:00,16.631,16.672,16.547,16.643,400000.0
2008-04-01 10:23:00,16.705,16.739,16.611,16.711,550000.0
2008-04-01 10:24:00,16.634,16.706,16.566,16.588,350000.0
2008-04-01 10:25:00,16.692,16.692,16.55,16.595,450000.0
2008-04-01 10:26:00,16.57,16.688,16.57,16.674,350000.0
2008-04-01 10:27:00,16.704,16.761,16.629,16.691,450000.0
2008-04-01 10:28:00,16.639,16.699,16.56,16.56,500000.0
2008-04-01 10:29:00,16.727,16.727,16.585,16.684,500000.0
2008-04-01 10:30:00,16.603,16.692,16.553,16.692,300000.0
2008-04-01 10:31:00,16.584,16.705,16.569,16.667,450000.0
2008-04-01 10:32:00,16.703,16.738,16.617,16.724,450000.0
2008-04-01 10:33:00,16.714,16.72,16.591,16.718,550000.0
2008-04-01 10:34:00,16.746,16.746,16.584,16.652,700000.0
2008-04-01 10:35:00,16.64,16.701,16.592,16.662,400000.0
2008-04-01 10:36:00,16.665,16.816,16.654,16.804,450000.0
2008-04-01 10:37:00,16.672,16.79,16.64,16.747,350000.0
2008-04-01 10:38:00,16.753,16.805,16.718,16.743,350000.0
2008-04-01 10:39:00,16.765,16.765,16.627,16.632,500000.0
2008-04-01 10:40:00,16.697,16.798,16.653,16.69,400000.0
2008-04-01 10:41:00,16.802,16.802,16.669,16.746,350000.0
2008-04-01 10:42:00,16.685,16.783,16.669,16.744,550000.0
2008-04-01 10:43:00,16.782,16.782,16.623,16.686,350000.0
2008-04-01 10:44:00,16.777,16.777,16.694,16.716,350000.0
2008-04-01 10:45:00,16.637,16.763,16.632,16.72,350000.0
2008-04-01 10:46:00,16.662,16.803,16.662,16.691,550000.0
2008-04-01 10:47:00,16.719,16.757,16.632,16.668,450000.0
2008-04-01 10:48:00,16.741,16.741,16.63,16.73,450000.0
2008-04-01 10:49:00,16.739,16.771,16.656,16.761,500000.0
2008-04-01 10:50:00,16.727,16.727,16.646,16.726,500000.0
2008-04-01 10:51:00,16.742,16.779,16.666,16.779,350000.0
2008-04-01 10:52:00,16.755,16.757,16.641,16.678,350000.0
2008-04-01 10:53:00,16.632,16.776,16.632,16.767,350000.0
2008-04-01 10:54:00,16.74,16.741,16.665,16.679,550000.0
2008-04-01 10:55:00,16.755,16.792,16.713,16.713,400000.0
2008-04-01 10:56:00,16.671,16.788,16.671,16.768,500000.0
2008-04-01 10:57:00,16.63,16.732,16.628,16.634,550000.0
2008-04-01 10:58:00,16.729,16.754,16.625,16.748,350000.0
2008-04-01 10:59:00,16.767,16.804,16.649,16.649,450000.0
2008-04-01 11:00:00,16.715,16.811,16.674,16.7,350000.0
2008-04-01 11:01:00,16.683,16.797,16.662,16.686,550000.0
2008-04-01 11:02:00,16.696,16.778,16.652,16.747,350000.0
2008-04-01 11:03:00,16.702,16.806,16.686,16.783,550000.0
2008-04-01 11:05:00,16.643,16.775,16.643,16.775,550000.0
2008-04-01 11:06:00,16.75,16.773,16.64,16.675,500000.0
2008-04-01 11:07:00,16.668,16.792,16.668,16.751,400000.0
2008-04-01 11:08:00,16.726,16.756,16.66,16.677,400000.0
2008-04-01 11:09:00,16.755,16.755,16.644,16.732,500000.0
2008-04-01 11:10:00,16.659,16.742,16.616,16.616,400000.0
2008-04-01 11:11:00,16.734,16.764,16.61,16.7,350000.0
2008-04-01 11:12:00,16.717,16.731,16.599,16.608,350000.0
2008-04-01 11:13:00,16.699,16.705,16.56,16.705,500000.0
2008-04-01 11:14:00,16.608,16.701,16.561,16.701,400000.0
2008-04-01 11:15:00,16.613,16.693,16.573,16.573,350000.0
2008-04-01 11:16:00,16.616,16.715,16.577,16.594,350000.0
2008-04-01 11:17:00,16.717,16.747,16.628,16.632,550000.0
2008-04-01 11:18:00,16.658,16.733,16.597,16.733,450000.0
2008-04-01 11:19:00,16.598,16.722,16.551,16.722,550000.0
2008-04-01 11:20:00,16.649,16.717,16.584,16.584,400000.0
2008-04-01 11:21:00,16.744,16.744,16.596,16.596,450000.0
2008-04-01 11:22:00,16.658,16.781,16.653,16.655,350000.0
2008-04-01 11:23:00,16.672,16.734,16.611,16.619,500000.0
2008-04-01 11:24:00,16.634,16.758,16.623,16.715,550000.0
2008-04-01 11:25:00,16.644,16.742,16.644,16.676,300000.0
2008-04-01 11:26:00,16.753,16.756,16.614,16.717,400000.0
2008-04-01 11:27:00,16.683,16.782,16.683,16.759,500000.0
2008-04-01 11:28:00,16.65,16.725,16.629,16.717,350000.0
2008-04-01 11:29:00,16.676,16.769,16.663,16.733,500000.0
2008-04-01 11:30:00,16.693,16.753,16.641,16.675,450000.0
2008-04-01 11:31:00,16.697,16.745,16.632,16.7,500000.0
2008-04-01 11:32:00,16.726,16.782,16.66,16.769,550000.0
2008-04-01 11:33:00,16.683,16.772,16.649,16.649,550000.0
2008-04-01 11:34:00,16.737,16.737,16.629,16.719,400000.0
2008-04-01 11:35:00,16.724,16.774,16.63,16.702,450000.0
2008-04-01 11:36:00,16.772,16.809,16.634,16.767,950000.0
2008-04-01 11:37:00,16.796,16.796,16.658,16.697,400000.0
2008-04-01 11:38:00,16.792,16.792,16.722,16.767,350000.0
2008-04-01 11:39:00,16.686,16.772,16.637,16.664,350000.0
2008-04-01 11:40:00,16.652,16.723,16.643,16.643,550000.0
2008-04-01 11:41:00,16.656,16.744,16.656,16.671,350000.0
2008-04-01 11:42:00,16.631,16.733,16.611,16.733,500000.0
2008-04-01 11:43:00,16.724,16.724,16.617,16.723,350000.0
2008-04-01 11:44:00,16.623,16.754,16.623,16.67,500000.0
2008-04-01 11:45:00,16.636,16.802,16.636,16.754,350000.0
2008-04-01 11:46:00,16.687,16.725,16.605,16.628,400000.0
2008-04-01 11:47:00,16.645,16.764,16.634,16.692,550000.0
2008-04-01 11:48:00,16.663,16.716,16.602,16.714,400000.0
2008-04-01 11:49:00,16.709,16.743,16.597,16.678,350000.0
2008-04-01 11:50:00,16.673,16.737,16.625,16.737,350000.0
2008-04-01 11:51:00,16.652,16.758,16.609,16.663,550000.0
2008-04-01 11:52:00,16.674,16.713,16.593,16.707,400000.0
2008-04-01 11:53:00,16.687,16.722,16.596,16.722,500000.0
2008-04-01 11:54:00,16.719,16.719,16.572,16.616,400000.0
2008-04-01 11:55:00,16.653,16.717,16.586,16.717,350000.0
2008-04-01 11:56:00,16.66,16.747,16.65,16.65,350000.0
2008-04-01 11:57:00,16.656,16.69,16.557,16.69,550000.0
2008-04-01 11:58:00,16.62,16.74,16.601,16.712,350000.0
2008-04-01 11:59:00,16.634,16.665,16.556,16.595,450000.0
2008-04-01 12:00:00,16.657,16.66,16.567,16.658,550000.0
2008-04-01 12:01:00,16.671,16.671,16.564,16.564,450000.0
2008-04-01 12:02:00,16.641,16.659,16.567,16.578,500000.0
2008-04-01 12:03:00,16.599,16.681,16.559,16.6,1000000.0
2008-04-01 12:04:00,16.651,16.682,16.586,16.659,500000.0
2008-04-01 12:05:00,16.641,16.669,16.529,16.529,500000.0
2008-04-01 12:06:00,16.626,16.626,16.533,16.533,350000.0
2008-04-01 12:07:00,16.51,16.615,16.48,16.597,450000.0
2008-04-01 12:08:00,16.596,16.61,16.498,16.61,450000.0
2008-04-01 12:09:00,16.522,16.602,16.513,16.544,350000.0
2008-04-01 12:10:00,16.588,16.61,16.51,16.554,400000.0
2008-04-01 12:11:00,16.505,16.587,16.437,16.437,550000.0
2008-04-01 12:12:00,16.393,16.535,16.387,16.4,350000.0
2008-04-01 12:13:00,16.495,16.497,16.392,16.497,500000.0
2008-04-01 12:14:00,16.41,16.483,16.356,16.483,350000.0
2008-04-01 12:15:00,16.428,16.487,16.362,16.362,450000.0
2008-04-01 12:16:00,16.479,16.49,16.369,16.421,400000.0
2008-04-01 12:17:00,16.483,16.555,16.465,16.555,400000.0
2008-04-01 12:18:00,16.5,16.552,16.451,16.451,450000.0
2008-04-01 12:19:00,16.482,16.555,16.412,16.438,450000.0
2008-04-01 12:20:00,16.452,16.549,16.442,16.47,350000.0
2008-04-01 12:21:00,16.454,16.556,16.448,16.531,400000.0
2008-04-01 12:22:00,16.529,16.536,16.41,16.51,450000.0
2008-04-01 12:23:00,16.505,16.547,16.432,16.545,550000.0
2008-04-01 12:24:00,16.498,16.549,16.426,16.549,600000.0
2008-04-01 12:25:00,16.57,16.57,16.457,16.519,500000.0
2008-04-01 12:26:00,16.535,16.605,16.477,16.574,400000.0
2008-04-01 12:27:00,16.595,16.655,16.54,16.638,550000.0
2008-04-01 12:28:00,16.546,16.658,16.518,16.518,550000.0
2008-04-01 12:29:00,16.558,16.646,16.522,16.522,350000.0
2008-04-01 12:30:00,16.601,16.616,16.517,16.591,500000.0
2008-04-01 12:31:00,16.509,16.641,16.509,16.602,450000.0
2008-04-01 12:32:00,16.586,16.629,16.533,16.62,400000.0
2008-04-01 12:33:00,16.593,16.616,16.49,16.609,400000.0
2008-04-01 12:34:00,16.586,16.616,16.523,16.523,350000.0
2008-04-01 12:35:00,16.625,16.627,16.455,16.591,500000.0
2008-04-01 12:36:00,16.597,16.597,16.526,16.593,350000.0
2008-04-01 12:37:00,16.627,16.632,16.573,16.622,400000.0
2008-04-01 12:38:00,16.532,16.627,16.517,16.517,350000.0
2008-04-01 12:39:00,16.583,16.634,16.474,16.519,550000.0
2008-04-01 12:40:00,16.632,16.652,16.526,16.594,350000.0
2008-04-01 12:41:00,16.663,16.665,16.54,16.613,400000.0
2008-04-01 12:42:00,16.629,16.738,16.571,16.727,450000.0
2008-04-01 12:43:00,16.692,16.72,16.612,16.673,500000.0
2008-04-01 12:44:00,16.644,16.678,16.629,16.678,350000.0
2008-04-01 12:45:00,16.664,16.715,16.574,16.715,400000.0
2008-04-01 12:46:00,16.663,16.669,16.612,16.669,350000.0
2008-04-01 12:47:00,16.606,16.719,16.559,16.704,500000.0
2008-04-01 12:48:00,16.553,16.679,16.507,16.572,400000.0
2008-04-01 12:49:00,16.59,16.674,16.545,16.551,500000.0
2008-04-01 12:50:00,16.556,16.654,16.504,16.617,450000.0
2008-04-01 12:51:00,16.569,16.652,16.546,16.636,350000.0
2008-04-01 12:52:00,16.581,16.668,16.542,16.626,500000.0
2008-04-01 12:53:00,16.524,16.624,16.523,16.616,500000.0
2008-04-01 12:54:00,16.634,16.656,16.537,16.571,550000.0
2008-04-01 12:55:00,16.507,16.616,16.507,16.562,350000.0
2008-04-01 12:56:00,16.536,16.642,16.536,16.595,500000.0
2008-04-01 12:57:00,16.617,16.659,16.504,16.622,400000.0
2008-04-01 12:58:00,16.593,16.658,16.531,16.658,500000.0
2008-04-01 12:59:00,16.654,16.705,16.555,16.596,350000.0
2008-04-01 13:00:00,16.691,16.693,16.618,16.688,350000.0
2008-04-01 13:01:00,16.549,16.644,16.517,16.612,400000.0
2008-04-01 13:02:00,16.575,16.665,16.558,16.61,400000.0
2008-04-01 13:03:00,16.679,16.696,16.632,16.675,450000.0
2008-04-01 13:04:00,16.667,16.689,16.576,16.689,400000.0
2008-04-01 13:05:00,16.572,16.677,16.556,16.673,550000.0
2008-04-01 13:06:00,16.695,16.703,16.568,16.664,450000.0
2008-04-01 13:07:00,16.577,16.652,16.56,16.61,500000.0
2008-04-01 13:08:00,16.597,16.676,16.553,16.553,400000.0
2008-04-01 13:09:00,16.607,16.659,16.534,16.659,500000.0
2008-04-01 13:10:00,16.606,16.68,16.572,16.639,400000.0
2008-04-01 13:11:00,16.558,16.651,16.558,16.64,400000.0
2008-04-01 13:12:00,16.661,16.685,16.567,16.567,550000.0
2008-04-01 13:13:00,16.585,16.654,16.53,16.654,450000.0
2008-04-01 13:14:00,16.602,16.65,16.538,16.588,400000.0
2008-04-01 13:15:00,16.596,16.668,16.534,16.535,350000.0
2008-04-01 13:16:00,16.667,16.668,16.576,16.668,350000.0
2008-04-01 13:17:00,16.584,16.652,16.557,16.649,500000.0
2008-04-01 13:18:00,16.646,16.652,16.588,16.652,350000.0
2008-04-01 13:19:00,16.647,16.669,16.522,16.556,400000.0
2008-04-01 13:20:00,16.559,16.617,16.528,16.599,500000.0
2008-04-01 13:21:00,16.528,16.678,16.527,16.571,350000.0
2008-04-01 13:22:00,16.745,16.745,16.661,16.661,400000.0
2008-04-01 13:23:00,16.691,16.734,16.626,16.734,400000.0
2008-04-01 13:24:00,16.645,16.737,16.616,16.724,400000.0
2008-04-01 13:25:00,16.693,16.739,16.619,16.739,350000.0
2008-04-01 13:26:00,16.663,16.727,16.595,16.694,400000.0
2008-04-01 13:27:00,16.684,16.7,16.577,16.7,550000.0
2008-04-01 13:28:00,16.644,16.713,16.579,16.7,400000.0
2008-04-01 13:29:00,16.693,16.722,16.567,16.681,350000.0
2008-04-01 13:30:00,16.599,16.68,16.591,16.607,550000.0
2008-04-01 13:31:00,16.613,16.717,16.597,16.717,450000.0
2008-04-01 13:32:00,16.632,16.766,16.597,16.669,550000.0
2008-04-01 13:33:00,16.723,16.744,16.615,16.647,500000.0
2008-04-01 13:34:00,16.612,16.747,16.612,16.636,350000.0
2008-04-01 13:35:00,16.693,16.71,16.611,16.696,400000.0
2008-04-01 13:36:00,16.671,16.744,16.603,16.697,450000.0
2008-04-01 13:37:00,16.711,16.73,16.636,16.73,400000.0
2008-04-01 13:38:00,16.677,16.755,16.642,16.747,400000.0
2008-04-01 13:39:00,16.709,16.763,16.646,16.723,500000.0
2008-04-01 13:40:00,16.594,16.742,16.57,16.741,700000.0
2008-04-01 13:41:00,16.669,16.733,16.638,16.688,400000.0
2008-04-01 13:42:00,16.723,16.781,16.649,16.676,400000.0
2008-04-01 13:43:00,16.774,16.807,16.673,16.753,500000.0
2008-04-01 13:44:00,16.694,16.747,16.649,16.726,350000.0
2008-04-01 13:45:00,16.709,16.787,16.694,16.694,350000.0
2008-04-01 13:46:00,16.705,16.805,16.703,16.703,450000.0
2008-04-01 13:47:00,16.686,16.724,16.661,16.661,350000.0
2008-04-01 13:48:00,16.684,16.77,16.654,16.77,500000.0
2008-04-01 13:49:00,16.783,16.783,16.655,16.723,400000.0
2008-04-01 13:50:00,16.735,16.787,16.671,16.751,500000.0
2008-04-01 13:51:00,16.688,16.793,16.675,16.705,550000.0
2008-04-01 13:52:00,16.77,16.77,16.651,16.751,350000.0
2008-04-01 13:53:00,16.703,16.806,16.703,16.719,450000.0
2008-04-01 13:54:00,16.789,16.8,16.673,16.8,400000.0
2008-04-01 13:55:00,16.745,16.745,16.61,16.706,400000.0
2008-04-01 13:56:00,16.714,16.728,16.642,16.706,350000.0
2008-04-01 13:57:00,16.705,16.762,16.646,16.646,400000.0
2008-04-01 13:58:00,16.74,16.74,16.618,16.737,400000.0
2008-04-01 13:59:00,16.662,16.78,16.661,16.78,450000.0
2008-04-01 14:00:00,16.638,16.747,16.638,16.666,450000.0
2008-04-01 14:01:00,16.695,16.73,16.627,16.73,350000.0
2008-04-01 14:02:00,16.667,16.766,16.651,16.735,350000.0
2008-04-01 14:03:00,16.779,16.783,16.635,16.783,550000.0
2008-04-01 14:04:00,16.677,16.799,16.677,16.799,350000.0
2008-04-01 14:05:00,16.777,16.829,16.651,16.721,400000.0
2008-04-01 14:06:00,16.76,16.81,16.673,16.81,400000.0
2008-04-01 14:07:00,16.69,16.752,16.69,16.714,400000.0
2008-04-01 14:08:00,16.7,16.717,16.591,16.69,550000.0
2008-04-01 14:09:00,16.591,16.702,16.571,16.62,550000.0
2008-04-01 14:10:00,16.607,16.73,16.607,16.667,350000.0
2008-04-01 14:11:00,16.716,16.729,16.671,16.729,350000.0
2008-04-01 14:12:00,16.698,16.716,16.601,16.716,400000.0
2008-04-01 14:13:00,16.731,16.731,16.629,16.643,350000.0
2008-04-01 14:14:00,16.714,16.714,16.578,16.626,350000.0
2008-04-01 14:15:00,16.625,16.764,16.612,16.62,450000.0
2008-04-01 14:16:00,16.706,16.714,16.57,16.637,750000.0
2008-04-01 14:17:00,16.613,16.701,16.613,16.654,350000.0
2008-04-01 14:18:00,16.651,16.752,16.651,16.665,400000.0
2008-04-01 14:19:00,16.746,16.79,16.614,16.777,500000.0
2008-04-01 14:20:00,16.774,16.814,16.694,16.694,350000.0
2008-04-01 14:21:00,16.774,16.812,16.696,16.696,350000.0
2008-04-01 14:22:00,16.714,16.839,16.714,16.757,400000.0
2008-04-01 14:23:00,16.816,16.837,16.724,16.724,650000.0
2008-04-01 14:24:00,16.815,16.823,16.735,16.76,550000.0
2008-04-01 14:25:00,16.724,16.891,16.724,16.855,400000.0
2008-04-01 14:26:00,16.845,16.907,16.796,16.839,350000.0
2008-04-01 14:27:00,16.879,16.926,16.816,16.926,400000.0
2008-04-01 14:28:00,16.91,16.941,16.806,16.905,550000.0
2008-04-01 14:29:00,16.886,16.892,16.812,16.812,450000.0
2008-04-01 14:30:00,16.886,16.903,16.771,16.89,400000.0
2008-04-01 14:31:00,16.821,16.939,16.821,16.917,400000.0
2008-04-01 14:32:00,16.834,16.919,16.834,16.91,400000.0
2008-04-01 14:33:00,16.882,16.942,16.859,16.924,400000.0
2008-04-01 14:34:00,16.863,16.891,16.764,16.764,450000.0
2008-04-01 14:35:00,16.852,16.895,16.808,16.813,350000.0
2008-04-01 14:36:00,16.788,16.879,16.745,16.84,450000.0
2008-04-01 14:37:00,16.748,16.827,16.688,16.688,550000.0
2008-04-01 14:38:00,16.785,16.796,16.713,16.757,400000.0
2008-04-01 14:39:00,16.748,16.888,16.725,16.789,800000.0
2008-04-01 14:40:00,16.717,16.81,16.687,16.802,700000.0
2008-04-01 14:41:00,16.727,16.784,16.685,16.784,350000.0
2008-04-01 14:42:00,16.795,16.819,16.68,16.744,450000.0
2008-04-01 14:43:00,16.761,16.814,16.663,16.814,500000.0
2008-04-01 14:44:00,16.704,16.791,16.704,16.779,450000.0
2008-04-01 14:45:00,16.757,16.787,16.618,16.618,400000.0
2008-04-01 14:46:00,16.761,16.761,16.609,16.683,550000.0
2008-04-01 14:47:00,16.751,16.763,16.652,16.736,350000.0
2008-04-01 14:48:00,16.734,16.79,16.697,16.767,400000.0
2008-04-01 14:49:00,16.796,16.829,16.659,16.683,500000.0
2008-04-01 14:50:00,16.701,16.839,16.701,16.784,400000.0
2008-04-01 14:51:00,16.789,16.804,16.692,16.761,350000.0
2008-04-01 14:52:00,16.822,16.822,16.709,16.717,450000.0
2008-04-01 14:53:00,16.682,16.76,16.652,16.719,400000.0
2008-04-01 14:54:00,16.741,16.808,16.654,16.719,400000.0
2008-04-01 14:55:00,16.727,16.754,16.611,16.611,450000.0
2008-04-01 14:56:00,16.725,16.725,16.581,16.621,350000.0
2008-04-01 14:57:00,16.655,16.69,16.602,16.684,500000.0
2008-04-01 14:58:00,16.675,16.703,16.596,16.703,400000.0
2008-04-01 14:59:00,16.654,16.714,16.554,16.714,550000.0
2008-04-01 15:00:00,16.624,16.708,16.595,16.595,350000.0
2008-04-01 15:01:00,16.711,16.711,16.572,16.621,400000.0
2008-04-01 15:02:00,16.649,16.681,16.588,16.648,400000.0
2008-04-01 15:03:00,16.661,16.765,16.577,16.633,550000.0
2008-04-01 15:04:00,16.674,16.688,16.55,16.562,400000.0
2008-04-01 15:05:00,16.542,16.706,16.542,16.695,550000.0
2008-04-01 15:06:00,16.625,16.687,16.559,16.559,550000.0
2008-04-01 15:07:00,16.59,16.722,16.59,16.699,350000.0
2008-04-01 15:08:00,16.603,16.751,16.603,16.639,450000.0
2008-04-01 15:09:00,16.7,16.718,16.586,16.604,450000.0
2008-04-01 15:10:00,16.591,16.702,16.556,16.61,400000.0
2008-04-01 15:11:00,16.675,16.686,16.567,16.643,500000.0
2008-04-01 15:12:00,16.609,16.692,16.584,16.692,350000.0
2008-04-01 15:13:00,16.618,16.702,16.591,16.591,400000.0
2008-04-01 15:14:00,16.601,16.718,16.569,16.608,500000.0
2008-04-01 15:15:00,16.606,16.712,16.569,16.598,400000.0
2008-04-01 15:16:00,16.567,16.704,16.567,16.693,350000.0
2008-04-01 15:17:00,16.563,16.718,16.563,16.69,500000.0
2008-04-01 15:18:00,16.657,16.662,16.558,16.656,450000.0
2008-04-01 15:19:00,16.596,16.703,16.549,16.559,450000.0
2008-04-01 15:20:00,16.622,16.682,16.582,16.582,550000.0
2008-04-01 15:21:00,16.608,16.634,16.565,16.632,400000.0
2008-04-01 15:22:00,16.632,16.681,16.578,16.647,350000.0
2008-04-01 15:23:00,16.575,16.658,16.567,16.613,400000.0
2008-04-01 15:24:00,16.533,16.652,16.533,16.65,500000.0
2008-04-01 15:25:00,16.635,16.635,16.501,16.527,450000.0
2008-04-01 15:26:00,16.582,16.593,16.461,16.461,450000.0
2008-04-01 15:27:00,16.547,16.555,16.397,16.4,450000.0
2008-04-01 15:28:00,16.475,16.575,16.435,16.575,550000.0
2008-04-01 15:29:00,16.584,16.621,16.473,16.518,400000.0
2008-04-01 15:30:00,16.533,16.555,16.434,16.484,450000.0
2008-04-01 15:31:00,16.442,16.562,16.435,16.439,350000.0
2008-04-01 15:32:00,16.582,16.591,16.41,16.529,500000.0
2008-04-01 15:33:00,16.545,16.555,16.441,16.533,550000.0
2008-04-01 15:34:00,16.541,16.627,16.541,16.627,450000.0
2008-04-01 15:35:00,16.616,16.645,16.515,16.56,500000.0
2008-04-01 15:36:00,16.597,16.644,16.53,16.632,550000.0
2008-04-01 15:37:00,16.59,16.59,16.465,16.498,450000.0
2008-04-01 15:38:00,16.47,16.564,16.47,16.478,450000.0
2008-04-01 15:39:00,16.498,16.564,16.498,16.547,350000.0
2008-04-01 15:40:00,16.418,16.525,16.418,16.435,550000.0
2008-04-01 15:41:00,16.456,16.502,16.357,16.381,350000.0
2008-04-01 15:42:00,16.372,16.454,16.313,16.45,400000.0
2008-04-01 15:43:00,16.442,16.491,16.378,16.425,450000.0
2008-04-01 15:44:00,16.47,16.502,16.396,16.474,350000.0
2008-04-01 15:45:00,16.491,16.502,16.357,16.502,450000.0
2008-04-01 15:46:00,16.504,16.52,16.389,16.52,350000.0
2008-04-01 15:47:00,16.48,16.48,16.298,16.298,550000.0
2008-04-01 15:48:00,16.33,16.386,16.278,16.325,350000.0
2008-04-01 15:49:00,16.44,16.463,16.383,16.463,350000.0
2008-04-01 15:50:00,16.463,16.463,16.34,16.384,550000.0
2008-04-01 15:51:00,16.381,16.494,16.381,16.494,500000.0
2008-04-01 15:52:00,16.381,16.527,16.378,16.394,350000.0
2008-04-01 15:53:00,16.48,16.491,16.341,16.436,450000.0
2008-04-01 15:54:00,16.517,16.614,16.48,16.563,450000.0
2008-04-01 15:55:00,16.513,16.616,16.494,16.616,550000.0
2008-04-01 15:56:00,16.641,16.661,16.51,16.51,450000.0
2008-04-01 15:57:00,16.561,16.634,16.517,16.625,500000.0
2008-04-01 15:58:00,16.584,16.611,16.472,16.611,500000.0
2008-04-01 15:59:00,16.609,16.609,16.503,16.524,450000.0
2008-04-01 16:00:00,16.458,16.579,16.389,16.552,550000.0
2008-04-01 16:01:00,16.56,16.586,16.471,16.586,450000.0
2008-04-01 16:02:00,16.463,16.598,16.447,16.532,550000.0
2008-04-01 16:03:00,16.533,16.583,16.489,16.51,400000.0
2008-04-01 16:04:00,16.499,16.647,16.499,16.601,550000.0
2008-04-01 16:05:00,16.628,16.633,16.505,16.625,500000.0
2008-04-01 16:06:00,16.554,16.576,16.418,16.555,500000.0
2008-04-01 16:07:00,16.589,16.589,16.477,16.497,500000.0
2008-04-01 16:08:00,16.476,16.619,16.476,16.536,450000.0
2008-04-01 16:09:00,16.468,16.603,16.447,16.603,350000.0
2008-04-01 16:10:00,16.581,16.609,16.459,16.55,400000.0
2008-04-01 16:11:00,16.488,16.572,16.481,16.52,550000.0
2008-04-01 16:12:00,16.524,16.63,16.514,16.587,400000.0
2008-04-01 16:13:00,16.496,16.563,16.449,16.477,450000.0
2008-04-01 16:14:00,16.523,16.546,16.451,16.493,350000.0
2008-04-01 16:15:00,16.498,16.622,16.48,16.499,400000.0
2008-04-01 16:16:00,16.538,16.611,16.492,16.572,550000.0
2008-04-01 16:17:00,16.561,16.587,16.455,16.455,350000.0
2008-04-01 16:18:00,16.581,16.6,16.483,16.531,400000.0
2008-04-01 16:19:00,16.441,16.553,16.441,16.536,500000.0
2008-04-01 16:20:00,16.525,16.539,16.403,16.403,550000.0
2008-04-01 16:21:00,16.401,16.5,16.325,16.325,400000.0
2008-04-01 16:22:00,16.425,16.439,16.336,16.386,450000.0
2008-04-01 16:23:00,16.336,16.4,16.291,16.291,400000.0
2008-04-01 16:24:00,16.399,16.433,16.352,16.427,400000.0
2008-04-01 16:25:00,16.423,16.452,16.311,16.39,450000.0
2008-04-01 16:26:00,16.444,16.457,16.341,16.341,550000.0
2008-04-01 16:27:00,16.418,16.481,16.347,16.481,650000.0
2008-04-01 16:28:00,16.401,16.44,16.33,16.429,550000.0
2008-04-01 16:29:00,16.39,16.465,16.356,16.388,400000.0
2008-04-01 16:30:00,16.381,16.477,16.31,16.425,550000.0
2008-04-01 16:31:00,16.461,16.468,16.311,16.343,500000.0
2008-04-01 16:32:00,16.404,16.487,16.35,16.487,400000.0
2008-04-01 16:33:00,16.38,16.452,16.273,16.273,550000.0
2008-04-01 16:34:00,16.34,16.435,16.206,16.206,400000.0
2008-04-01 16:35:00,16.168,16.322,16.168,16.214,400000.0
2008-04-01 16:36:00,16.263,16.294,16.174,16.19,400000.0
2008-04-01 16:37:00,16.173,16.402,16.173,16.301,450000.0
2008-04-01 16:38:00,16.232,16.37,16.196,16.197,450000.0
2008-04-01 16:39:00,16.331,16.379,16.26,16.379,500000.0
2008-04-01 16:40:00,16.3,16.369,16.285,16.369,450000.0
2008-04-01 16:41:00,16.323,16.432,16.276,16.367,400000.0
2008-04-01 16:42:00,16.386,16.441,16.309,16.398,700000.0
2008-04-01 16:43:00,16.262,16.411,16.262,16.292,350000.0
2008-04-01 16:44:00,16.346,16.462,16.304,16.326,550000.0
2008-04-01 16:45:00,16.384,16.384,16.321,16.38,350000.0
2008-04-01 16:46:00,16.346,16.411,16.3,16.394,500000.0
2008-04-01 16:47:00,16.267,16.401,16.238,16.329,600000.0
2008-04-01 16:48:00,16.448,16.448,16.257,16.335,400000.0
2008-04-01 16:49:00,16.438,16.481,16.353,16.353,450000.0
2008-04-01 16:50:00,16.495,16.495,16.372,16.462,500000.0
2008-04-01 16:51:00,16.402,16.496,16.333,16.397,500000.0
2008-04-01 16:52:00,16.35,16.493,16.35,16.446,400000.0
2008-04-01 16:53:00,16.439,16.465,16.353,16.398,400000.0
2008-04-01 16:54:00,16.362,16.489,16.355,16.355,450000.0
2008-04-01 16:55:00,16.483,16.483,16.337,16.454,500000.0
2008-04-01 16:56:00,16.36,16.471,16.321,16.34,400000.0
2008-04-01 16:57:00,16.313,16.483,16.313,16.405,350000.0
2008-04-01 16:58:00,16.431,16.433,16.3,16.35,450000.0
2008-04-01 16:59:00,16.329,16.451,16.302,16.371,400000.0
2008-04-01 17:00:00,16.443,16.443,16.33,16.412,250000.0
2008-04-01 17:01:00,16.464,16.475,16.333,16.475,450000.0
2008-04-01 17:02:00,16.362,16.489,16.362,16.445,400000.0
2008-04-01 17:03:00,16.451,16.504,16.377,16.434,450000.0
2008-04-01 17:04:00,16.427,16.54,16.416,16.524,350000.0
2008-04-01 17:05:00,16.555,16.555,16.391,16.511,400000.0
2008-04-01 17:06:00,16.525,16.525,16.373,16.457,350000.0
2008-04-01 17:07:00,16.415,16.49,16.335,16.391,400000.0
2008-04-01 17:08:00,16.317,16.5,16.317,16.5,500000.0
2008-04-01 17:09:00,16.503,16.559,16.376,16.447,450000.0
2008-04-01 17:10:00,16.53,16.53,16.35,16.486,550000.0
2008-04-01 17:11:00,16.344,16.522,16.344,16.43,550000.0
2008-04-01 17:12:00,16.392,16.485,16.386,16.442,400000.0
2008-04-01 17:13:00,16.36,16.502,16.36,16.383,600000.0
2008-04-01 17:14:00,16.404,16.513,16.404,16.406,500000.0
2008-04-01 17:15:00,16.444,16.499,16.381,16.387,350000.0
2008-04-01 17:16:00,16.495,16.495,16.387,16.456,450000.0
2008-04-01 17:17:00,16.428,16.501,16.39,16.495,550000.0
2008-04-01 17:18:00,16.42,16.511,16.345,16.509,400000.0
2008-04-01 17:19:00,16.456,16.483,16.332,16.423,550000.0
2008-04-01 17:20:00,16.503,16.524,16.408,16.434,350000.0
2008-04-01 17:21:00,16.56,16.56,16.433,16.52,550000.0
2008-04-01 17:22:00,16.504,16.509,16.366,16.409,400000.0
2008-04-01 17:23:00,16.417,16.531,16.417,16.531,550000.0
2008-04-01 17:24:00,16.417,16.522,16.417,16.505,450000.0
2008-04-01 17:25:00,16.634,16.722,16.533,16.593,550000.0
2008-04-01 17:26:00,16.528,16.649,16.521,16.521,450000.0
2008-04-01 17:27:00,16.628,16.638,16.522,16.593,650000.0
2008-04-01 17:28:00,16.5,16.571,16.387,16.571,550000.0
2008-04-01 17:29:00,16.527,16.586,16.419,16.586,400000.0
2008-04-01 17:30:00,16.474,16.544,16.39,16.544,350000.0
2008-04-01 17:31:00,16.542,16.587,16.452,16.557,600000.0
2008-04-01 17:32:00,16.517,16.628,16.51,16.578,400000.0
2008-04-01 17:33:00,16.614,16.615,16.385,16.471,350000.0
2008-04-01 17:34:00,16.479,16.555,16.444,16.555,500000.0
2008-04-01 17:35:00,16.413,16.541,16.355,16.406,500000.0
2008-04-01 17:36:00,16.357,16.582,16.357,16.582,400000.0
2008-04-01 17:37:00,16.484,16.538,16.408,16.525,500000.0
2008-04-01 17:38:00,16.423,16.563,16.396,16.494,550000.0
2008-04-01 17:39:00,16.534,16.579,16.476,16.482,350000.0
2008-04-01 17:40:00,16.551,16.565,16.392,16.565,550000.0
2008-04-01 17:41:00,16.517,16.579,16.399,16.52,550000.0
2008-04-01 17:42:00,16.414,16.551,16.414,16.551,500000.0
2008-04-01 17:43:00,16.406,16.512,16.386,16.392,550000.0
2008-04-01 17:44:00,16.425,16.498,16.345,16.424,350000.0
2008-04-01 17:45:00,16.374,16.508,16.367,16.444,550000.0
2008-04-01 17:46:00,16.453,16.511,16.354,16.438,350000.0
2008-04-01 17:47:00,16.425,16.519,16.374,16.519,550000.0
2008-04-01 17:48:00,16.554,16.571,16.414,16.571,400000.0
2008-04-01 17:49:00,16.427,16.548,16.315,16.548,650000.0
2008-04-01 17:50:00,16.543,16.625,16.5,16.602,350000.0
2008-04-01 17:51:00,16.662,16.669,16.614,16.661,450000.0
2008-04-01 17:52:00,16.676,16.715,16.568,16.568,450000.0
2008-04-01 17:53:00,16.644,16.729,16.635,16.635,500000.0
2008-04-01 17:54:00,16.656,16.741,16.631,16.684,350000.0
2008-04-01 17:55:00,16.64,16.702,16.578,16.59,550000.0
2008-04-01 17:56:00,16.648,16.753,16.638,16.683,500000.0
2008-04-01 17:57:00,16.59,16.674,16.572,16.572,400000.0
2008-04-01 17:58:00,16.561,16.701,16.561,16.627,400000.0
2008-04-01 17:59:00,16.485,16.651,16.43,16.651,350000.0
2008-04-01 18:00:00,16.622,16.668,16.534,16.534,400000.0
2008-04-01 18:01:00,16.573,16.69,16.573,16.633,400000.0
2008-04-01 18:02:00,16.631,16.717,16.556,16.686,450000.0
2008-04-01 18:03:00,16.695,16.731,16.629,16.689,450000.0
2008-04-01 18:04:00,16.707,16.707,16.567,16.58,450000.0
2008-04-01 18:05:00,16.693,16.763,16.604,16.651,750000.0
2008-04-01 18:06:00,16.696,16.696,16.574,16.685,550000.0
2008-04-01 18:07:00,16.689,16.689,16.546,16.633,450000.0
2008-04-01 18:08:00,16.581,16.659,16.578,16.614,400000.0
2008-04-01 18:09:00,16.619,16.683,16.539,16.604,350000.0
2008-04-01 18:10:00,16.637,16.664,16.556,16.634,400000.0
2008-04-01 18:11:00,16.497,16.593,16.461,16.582,450000.0
2008-04-01 18:12:00,16.616,16.616,16.438,16.563,400000.0
2008-04-01 18:13:00,16.498,16.647,16.498,16.558,450000.0
2008-04-01 18:14:00,16.612,16.664,16.544,16.627,350000.0
2008-04-01 18:15:00,16.652,16.652,16.552,16.552,450000.0
2008-04-01 18:16:00,16.648,16.648,16.526,16.591,550000.0
2008-04-01 18:17:00,16.525,16.722,16.522,16.57,400000.0
2008-04-01 18:18:00,16.516,16.635,16.516,16.635,450000.0
2008-04-01 18:19:00,16.68,16.68,16.559,16.665,500000.0
2008-04-01 18:20:00,16.71,16.728,16.59,16.59,550000.0
2008-04-01 18:21:00,16.656,16.705,16.591,16.635,550000.0
2008-04-01 18:22:00,16.656,16.694,16.574,16.674,250000.0
2008-04-01 18:23:00,16.7,16.719,16.62,16.707,400000.0
2008-04-01 18:24:00,16.658,16.752,16.64,16.752,350000.0
2008-04-01 18:25:00,16.764,16.764,16.613,16.629,1950000.0
2008-04-01 18:26:00,16.765,16.792,16.705,16.792,350000.0
2008-04-01 18:27:00,16.662,16.784,16.662,16.735,400000.0
2008-04-01 18:28:00,16.724,16.766,16.696,16.763,350000.0
2008-04-01 18:29:00,16.694,16.783,16.656,16.709,450000.0
2008-04-01 18:30:00,16.759,16.801,16.68,16.749,450000.0
2008-04-01 18:31:00,16.722,16.779,16.694,16.702,1550000.0
2008-04-01 18:32:00,16.681,16.732,16.59,16.658,450000.0
2008-04-01 18:33:00,16.686,16.704,16.612,16.637,550000.0
2008-04-01 18:34:00,16.624,16.709,16.578,16.651,550000.0
2008-04-01 18:35:00,16.674,16.75,16.674,16.688,350000.0
2008-04-01 18:36:00,16.657,16.757,16.634,16.659,500000.0
2008-04-01 18:37:00,16.644,16.724,16.61,16.724,400000.0
2008-04-01 18:38:00,16.749,16.825,16.692,16.724,350000.0
2008-04-01 18:39:00,16.765,16.798,16.709,16.741,350000.0
2008-04-01 18:40:00,16.715,16.817,16.686,16.686,550000.0
2008-04-01 18:41:00,16.792,16.853,16.711,16.84,500000.0
2008-04-01 18:42:00,16.814,16.835,16.732,16.76,400000.0
2008-04-01 18:43:00,16.853,16.88,16.771,16.87,400000.0
2008-04-01 18:44:00,16.853,16.853,16.751,16.781,300000.0
2008-04-01 18:45:00,16.868,16.916,16.819,16.819,400000.0
2008-04-01 18:46:00,16.906,16.906,16.703,16.811,550000.0
2008-04-01 18:47:00,16.82,16.851,16.73,16.761,550000.0
2008-04-01 18:48:00,16.796,16.796,16.683,16.763,350000.0
2008-04-01 18:49:00,16.769,16.807,16.694,16.767,450000.0
2008-04-01 18:50:00,16.859,16.859,16.747,16.825,350000.0
2008-04-01 18:51:00,16.795,16.837,16.681,16.728,400000.0
2008-04-01 18:52:00,16.846,16.854,16.736,16.742,550000.0
2008-04-01 18:53:00,16.751,16.824,16.71,16.804,450000.0
2008-04-01 18:54:00,16.816,16.843,16.702,16.792,400000.0
2008-04-01 18:55:00,16.75,16.832,16.737,16.785,450000.0
2008-04-01 18:56:00,16.822,16.822,16.684,16.698,350000.0
2008-04-01 18:57:00,16.671,16.813,16.671,16.775,350000.0
2008-04-01 18:58:00,16.754,16.773,16.69,16.769,1250000.0
2008-04-01 18:59:00,16.725,16.781,16.725,16.751,450000.0
2008-04-01 19:00:00,16.739,16.821,16.682,16.821,350000.0
2008-04-01 19:01:00,16.74,16.815,16.719,16.771,500000.0
2008-04-01 19:02:00,16.737,16.812,16.716,16.727,350000.0
2008-04-01 19:03:00,16.729,16.73,16.596,16.671,300000.0
2008-04-01 19:04:00,16.703,16.776,16.649,16.762,450000.0
2008-04-01 19:05:00,16.747,16.823,16.738,16.794,350000.0
2008-04-01 19:06:00,16.831,16.883,16.75,16.787,400000.0
2008-04-01 19:07:00,16.847,16.857,16.752,16.814,350000.0
2008-04-01 19:08:00,16.828,16.837,16.752,16.756,450000.0
2008-04-01 19:09:00,16.716,16.814,16.703,16.736,550000.0
2008-04-01 19:10:00,16.788,16.788,16.734,16.784,500000.0
2008-04-01 19:11:00,16.709,16.804,16.683,16.731,500000.0
2008-04-01 19:12:00,16.793,16.81,16.654,16.701,550000.0
2008-04-01 19:13:00,16.702,16.851,16.702,16.782,550000.0
2008-04-01 19:14:00,16.708,16.791,16.674,16.749,350000.0
2008-04-01 19:15:00,16.817,16.844,16.75,16.844,350000.0
2008-04-01 19:16:00,16.855,16.88,16.754,16.799,500000.0
2008-04-01 19:17:00,16.853,16.853,16.694,16.84,300000.0
2008-04-01 19:18:00,16.774,16.799,16.701,16.701,400000.0
2008-04-01 19:19:00,16.821,16.849,16.724,16.849,350000.0
2008-04-01 19:20:00,16.757,16.8,16.729,16.8,500000.0
2008-04-01 19:21:00,16.739,16.823,16.699,16.823,400000.0
2008-04-01 19:22:00,16.804,16.825,16.714,16.727,300000.0
2008-04-01 19:23:00,16.692,16.723,16.67,16.67,350000.0
2008-04-01 19:24:00,16.793,16.842,16.687,16.814,550000.0
2008-04-01 19:25:00,16.846,16.846,16.687,16.687,500000.0
2008-04-01 19:26:00,16.792,16.828,16.695,16.695,450000.0
2008-04-01 19:27:00,16.816,16.816,16.661,16.688,400000.0
2008-04-01 19:28:00,16.688,16.777,16.666,16.777,450000.0
2008-04-01 19:29:00,16.813,16.828,16.714,16.714,500000.0
2008-04-01 19:30:00,16.789,16.793,16.67,16.67,500000.0
2008-04-01 19:31:00,16.746,16.783,16.686,16.725,300000.0
2008-04-01 19:32:00,16.79,16.822,16.79,16.793,150000.0
2008-04-01 19:33:00,16.799,16.799,16.68,16.744,400000.0
2008-04-01 19:34:00,16.769,16.834,16.697,16.805,400000.0
2008-04-01 19:35:00,16.776,16.853,16.716,16.821,450000.0
2008-04-01 19:36:00,16.745,16.869,16.736,16.736,400000.0
2008-04-01 19:37:00,16.843,16.843,16.723,16.765,550000.0
2008-04-01 19:38:00,16.774,16.851,16.752,16.841,400000.0
2008-04-01 19:39:00,16.832,16.862,16.734,16.749,400000.0
2008-04-01 19:40:00,16.734,16.838,16.734,16.807,250000.0
2008-04-01 19:41:00,16.789,16.845,16.691,16.841,500000.0
2008-04-01 19:42:00,16.788,16.866,16.736,16.858,400000.0
2008-04-01 19:43:00,16.805,16.831,16.755,16.766,500000.0
2008-04-01 19:44:00,16.758,16.806,16.701,16.801,250000.0
2008-04-01 19:45:00,16.816,16.816,16.678,16.814,400000.0
2008-04-01 19:46:00,16.758,16.846,16.758,16.773,400000.0
2008-04-01 19:47:00,16.86,16.86,16.774,16.847,400000.0
2008-04-01 19:48:00,16.742,16.837,16.701,16.768,500000.0
2008-04-01 19:49:00,16.805,16.848,16.774,16.801,250000.0
2008-04-01 19:50:00,16.76,16.835,16.707,16.811,400000.0
2008-04-01 19:51:00,16.821,16.821,16.69,16.736,400000.0
2008-04-01 19:52:00,16.779,16.806,16.683,16.806,450000.0
2008-04-01 19:53:00,16.828,16.828,16.686,16.784,400000.0
2008-04-01 19:54:00,16.724,16.79,16.697,16.74,400000.0
2008-04-01 19:55:00,16.756,16.877,16.741,16.833,350000.0
2008-04-01 19:56:00,16.783,16.813,16.675,16.776,550000.0
2008-04-01 19:57:00,16.688,16.784,16.674,16.77,400000.0
2008-04-01 19:58:00,16.697,16.803,16.697,16.78,300000.0
2008-04-01 19:59:00,16.795,16.843,16.728,16.734,500000.0
2008-04-01 20:00:00,16.764,16.81,16.722,16.731,300000.0
2008-04-01 20:01:00,16.805,16.839,16.734,16.819,350000.0
2008-04-01 20:02:00,16.742,16.857,16.742,16.791,350000.0
2008-04-01 20:03:00,16.811,16.88,16.737,16.737,450000.0
2008-04-01 20:04:00,16.84,16.872,16.748,16.872,350000.0
2008-04-01 20:05:00,16.788,16.871,16.768,16.829,350000.0
2008-04-01 20:06:00,16.784,16.901,16.755,16.835,400000.0
2008-04-01 20:07:00,16.859,16.872,16.795,16.843,350000.0
2008-04-01 20:08:00,16.779,16.812,16.779,16.812,150000.0
2008-04-01 20:09:00,16.84,16.904,16.792,16.89,450000.0
2008-04-01 20:10:00,16.793,16.821,16.784,16.821,150000.0
2008-04-01 20:11:00,16.725,16.832,16.725,16.783,550000.0
2008-04-01 20:12:00,16.748,16.849,16.744,16.776,350000.0
2008-04-01 20:13:00,16.832,16.883,16.745,16.883,550000.0
2008-04-01 20:14:00,16.798,16.883,16.798,16.86,350000.0
2008-04-01 20:15:00,16.872,16.872,16.787,16.854,400000.0
2008-04-01 20:16:00,16.755,16.863,16.755,16.863,300000.0
2008-04-01 20:17:00,16.799,16.904,16.773,16.88,350000.0
2008-04-01 20:18:00,16.76,16.865,16.743,16.814,400000.0
2008-04-01 20:19:00,16.815,16.815,16.734,16.772,350000.0
2008-04-01 20:20:00,16.834,16.85,16.706,16.8,400000.0
2008-04-01 20:21:00,16.804,16.804,16.675,16.736,450000.0
2008-04-01 20:22:00,16.732,16.818,16.728,16.818,250000.0
2008-04-01 20:23:00,16.809,16.818,16.723,16.818,250000.0
2008-04-01 20:24:00,16.765,16.785,16.714,16.768,350000.0
2008-04-01 20:25:00,16.817,16.817,16.673,16.697,400000.0
2008-04-01 20:26:00,16.836,16.836,16.746,16.784,350000.0
2008-04-01 20:27:00,16.746,16.81,16.726,16.81,150000.0
2008-04-01 20:28:00,16.829,16.829,16.653,16.731,400000.0
2008-04-01 20:29:00,16.732,16.841,16.702,16.745,550000.0
2008-04-01 20:30:00,16.729,16.795,16.727,16.767,400000.0
2008-04-01 20:31:00,16.711,16.822,16.711,16.773,350000.0
2008-04-01 20:32:00,16.739,16.772,16.723,16.723,250000.0
2008-04-01 20:33:00,16.808,16.808,16.691,16.691,300000.0
2008-04-01 20:34:00,16.714,16.854,16.714,16.794,550000.0
2008-04-01 20:35:00,16.824,16.824,16.729,16.729,250000.0
2008-04-01 20:36:00,16.806,16.846,16.715,16.809,550000.0
2008-04-01 20:37:00,16.809,16.809,16.71,16.789,550000.0
2008-04-01 20:38:00,16.812,16.812,16.689,16.764,400000.0
2008-04-01 20:39:00,16.714,16.807,16.702,16.73,200000.0
2008-04-01 20:40:00,16.776,16.832,16.712,16.815,550000.0
2008-04-01 20:41:00,16.779,16.805,16.71,16.713,300000.0
2008-04-01 20:42:00,16.748,16.805,16.698,16.754,300000.0
2008-04-01 20:43:00,16.789,16.789,16.72,16.764,400000.0
2008-04-01 20:44:00,16.8,16.8,16.688,16.764,300000.0
2008-04-01 20:45:00,16.725,16.835,16.705,16.705,400000.0
2008-04-01 20:46:00,16.671,16.756,16.627,16.649,400000.0
2008-04-01 20:48:00,16.767,16.775,16.709,16.773,300000.0
2008-04-01 20:49:00,16.734,16.734,16.608,16.656,600000.0
2008-04-01 20:50:00,16.679,16.781,16.679,16.729,150000.0
2008-04-01 20:53:00,16.687,16.777,16.668,16.73,400000.0
2008-04-01 20:54:00,16.771,16.771,16.696,16.721,400000.0
2008-04-01 20:55:00,16.76,16.784,16.693,16.767,500000.0
2008-04-01 20:56:00,16.761,16.791,16.705,16.753,500000.0
2008-04-01 20:58:00,16.691,16.738,16.691,16.702,200000.0
2008-04-01 20:59:00,16.712,16.789,16.673,16.676,500000.0
2008-04-01 21:00:00,16.678,16.824,16.678,16.71,750000.0
2008-04-01 21:01:00,16.749,16.768,16.688,16.717,400000.0
2008-04-01 21:02:00,16.714,16.78,16.714,16.755,350000.0
2008-04-01 21:03:00,16.753,16.772,16.664,16.772,150000.0
2008-04-01 21:04:00,16.744,16.755,16.718,16.718,250000.0
2008-04-01 21:05:00,16.767,16.767,16.689,16.689,200000.0
2008-04-01 21:06:00,16.797,16.797,16.763,16.763,100000.0
2008-04-01 21:07:00,16.632,16.791,16.632,16.791,350000.0
2008-04-01 21:08:00,16.799,16.8,16.744,16.744,350000.0
2008-04-01 21:09:00,16.692,16.749,16.687,16.69,350000.0
2008-04-01 21:10:00,16.624,16.781,16.615,16.781,350000.0
2008-04-01 21:11:00,16.779,16.789,16.673,16.789,300000.0
2008-04-01 21:12:00,16.745,16.772,16.657,16.724,200000.0
2008-04-01 21:13:00,16.78,16.78,16.771,16.771,100000.0
2008-04-01 21:14:00,16.674,16.817,16.674,16.8,800000.0
2008-04-01 21:15:00,16.759,16.759,16.632,16.663,400000.0
2008-04-01 21:16:00,16.763,16.802,16.663,16.802,450000.0
2008-04-01 21:17:00,16.783,16.795,16.666,16.666,350000.0
2008-04-01 21:18:00,16.772,16.772,16.772,16.772,100000.0
2008-04-01 21:20:00,16.715,16.769,16.689,16.769,250000.0
2008-04-01 21:21:00,16.744,16.773,16.643,16.773,350000.0
2008-04-01 21:22:00,16.76,16.804,16.702,16.804,450000.0
2008-04-01 21:23:00,16.754,16.792,16.703,16.792,250000.0
2008-04-01 21:24:00,16.697,16.837,16.697,16.785,450000.0
2008-04-01 21:25:00,16.683,16.822,16.655,16.655,600000.0
2008-04-01 21:26:00,16.696,16.748,16.641,16.748,250000.0
2008-04-01 21:27:00,16.706,16.706,16.693,16.693,100000.0
2008-04-01 21:28:00,16.676,16.743,16.676,16.717,400000.0
2008-04-01 21:29:00,16.68,16.744,16.639,16.672,500000.0
2008-04-01 21:30:00,16.674,16.706,16.601,16.706,350000.0
2008-04-01 21:31:00,16.676,16.771,16.656,16.656,350000.0
2008-04-01 21:32:00,16.69,16.69,16.683,16.683,100000.0
2008-04-01 21:33:00,16.673,16.803,16.673,16.725,350000.0
2008-04-01 21:34:00,16.635,16.768,16.635,16.756,450000.0
2008-04-01 21:36:00,16.706,16.706,16.631,16.694,400000.0
2008-04-01 21:37:00,16.701,16.733,16.625,16.733,450000.0
2008-04-01 21:39:00,16.657,16.717,16.645,16.667,300000.0
2008-04-01 21:40:00,16.756,16.756,16.667,16.729,300000.0
2008-04-01 21:41:00,16.662,16.762,16.662,16.73,300000.0
2008-04-01 21:42:00,16.702,16.746,16.658,16.687,350000.0
2008-04-01 21:43:00,16.734,16.734,16.649,16.656,350000.0
2008-04-01 21:44:00,16.77,16.77,16.662,16.662,250000.0
2008-04-01 21:45:00,16.654,16.7,16.654,16.7,100000.0
2008-04-01 21:46:00,16.717,16.765,16.657,16.701,350000.0
2008-04-01 21:47:00,16.629,16.728,16.594,16.63,400000.0
2008-04-01 21:48:00,16.702,16.702,16.65,16.65,150000.0
2008-04-01 21:49:00,16.708,16.714,16.633,16.633,250000.0
2008-04-01 21:50:00,16.683,16.683,16.598,16.601,350000.0
2008-04-01 21:51:00,16.646,16.687,16.646,16.687,100000.0
2008-04-01 21:52:00,16.62,16.704,16.62,16.649,350000.0
2008-04-01 21:53:00,16.679,16.691,16.614,16.645,300000.0
2008-04-01 21:54:00,16.652,16.7,16.644,16.644,300000.0
2008-04-01 21:56:00,16.646,16.659,16.567,16.58,550000.0
2008-04-01 21:57:00,16.675,16.675,16.535,16.588,550000.0
2008-04-01 21:58:00,16.675,16.686,16.562,16.587,550000.0
2008-04-01 21:59:00,16.646,16.662,16.522,16.566,900000.0
2008-04-01 22:00:00,16.661,16.672,16.568,16.611,550000.0
2008-04-01 22:01:00,16.651,16.689,16.606,16.664,300000.0
2008-04-01 22:02:00,16.653,16.653,16.622,16.622,100000.0
2008-04-01 22:03:00,16.647,16.647,16.553,16.596,250000.0
2008-04-01 22:04:00,16.628,16.628,16.612,16.612,100000.0
2008-04-01 22:05:00,16.651,16.657,16.616,16.616,150000.0
2008-04-01 22:06:00,16.622,16.674,16.617,16.617,300000.0
2008-04-01 22:07:00,16.602,16.632,16.59,16.59,150000.0
2008-04-01 22:08:00,16.604,16.651,16.596,16.596,300000.0
2008-04-01 22:10:00,16.709,16.712,16.604,16.634,350000.0
2008-04-01 22:11:00,16.593,16.631,16.561,16.619,300000.0
2008-04-01 22:12:00,16.6,16.689,16.564,16.564,400000.0
2008-04-01 22:14:00,16.661,16.68,16.61,16.642,250000.0
2008-04-01 22:15:00,16.7,16.704,16.565,16.7,400000.0
2008-04-01 22:16:00,16.694,16.694,16.605,16.655,400000.0
2008-04-01 22:17:00,16.688,16.706,16.57,16.706,350000.0
2008-04-01 22:18:00,16.655,16.702,16.592,16.675,300000.0
2008-04-01 22:19:00,16.611,16.682,16.561,16.561,600000.0
2008-04-01 22:20:00,16.681,16.681,16.606,16.655,200000.0
2008-04-01 22:21:00,16.734,16.734,16.628,16.628,250000.0
2008-04-01 22:23:00,16.698,16.698,16.564,16.619,350000.0
2008-04-01 22:24:00,16.632,16.674,16.598,16.648,300000.0
2008-04-01 22:26:00,16.709,16.712,16.604,16.634,350000.0
2008-04-01 22:29:00,16.669,16.736,16.582,16.582,250000.0
2008-04-01 22:30:00,16.545,16.677,16.545,16.677,250000.0
2008-04-01 22:31:00,16.597,16.759,16.582,16.582,400000.0
2008-04-01 22:32:00,16.688,16.717,16.612,16.612,300000.0
2008-04-01 22:33:00,16.664,16.724,16.664,16.724,100000.0
2008-04-01 22:34:00,16.719,16.719,16.637,16.67,150000.0
2008-04-01 22:36:00,16.736,16.736,16.598,16.598,200000.0
2008-04-01 22:38:00,16.743,16.766,16.662,16.673,350000.0
2008-04-01 22:40:00,16.647,16.722,16.647,16.666,350000.0
2008-04-01 22:41:00,16.584,16.71,16.584,16.618,200000.0
2008-04-01 22:42:00,16.684,16.713,16.684,16.713,150000.0
2008-04-01 22:43:00,16.625,16.728,16.623,16.678,350000.0
2008-04-01 22:44:00,16.628,16.733,16.628,16.724,300000.0
2008-04-01 22:45:00,16.717,16.758,16.678,16.714,350000.0
2008-04-01 22:48:00,16.667,16.769,16.649,16.653,500000.0
2008-04-01 22:49:00,16.74,16.776,16.715,16.73,300000.0
2008-04-01 22:50:00,16.742,16.779,16.708,16.708,400000.0
2008-04-01 22:51:00,16.663,16.763,16.661,16.763,350000.0
2008-04-01 22:52:00,16.692,16.78,16.677,16.677,450000.0
2008-04-01 22:53:00,16.676,16.703,16.676,16.686,150000.0
2008-04-01 22:54:00,16.721,16.752,16.676,16.73,350000.0
2008-04-01 22:55:00,16.65,16.733,16.65,16.718,150000.0
2008-04-01 22:56:00,16.787,16.787,16.758,16.758,250000.0
2008-04-01 22:57:00,16.757,16.794,16.691,16.785,500000.0
2008-04-01 22:58:00,16.787,16.792,16.63,16.777,450000.0
2008-04-01 22:59:00,16.742,16.819,16.725,16.725,400000.0
2008-04-01 23:00:00,16.758,16.811,16.725,16.761,350000.0
2008-04-01 23:01:00,16.797,16.818,16.724,16.724,200000.0
2008-04-01 23:02:00,16.797,16.85,16.763,16.837,400000.0
2008-04-01 23:03:00,16.771,16.808,16.727,16.727,250000.0
2008-04-01 23:04:00,16.808,16.85,16.769,16.79,350000.0
2008-04-01 23:05:00,16.825,16.866,16.768,16.787,350000.0
2008-04-01 23:06:00,16.85,16.859,16.773,16.859,300000.0
2008-04-01 23:07:00,16.811,16.855,16.686,16.72,700000.0
2008-04-01 23:08:00,16.846,16.846,16.758,16.773,550000.0
2008-04-01 23:09:00,16.746,16.839,16.724,16.729,300000.0
2008-04-01 23:10:00,16.843,16.843,16.706,16.831,300000.0
2008-04-01 23:11:00,16.787,16.848,16.721,16.746,250000.0
2008-04-01 23:12:00,16.772,16.869,16.744,16.744,750000.0
2008-04-01 23:14:00,16.837,16.892,16.752,16.752,650000.0
2008-04-01 23:15:00,16.851,16.852,16.761,16.852,350000.0
2008-04-01 23:18:00,16.818,16.84,16.773,16.773,250000.0
2008-04-01 23:20:00,16.777,16.853,16.749,16.796,550000.0
2008-04-01 23:24:00,16.757,16.819,16.753,16.819,300000.0
2008-04-01 23:30:00,16.804,16.851,16.728,16.742,450000.0
2008-04-01 23:40:00,16.849,16.852,16.744,16.774,350000.0
2008-04-01 23:50:00,16.852,16.852,16.764,16.794,250000.0
2008-04-02 00:00:00,16.686,16.776,16.654,16.752,550000.0
2008-04-02 00:01:00,16.839,16.839,16.748,16.748,100000.0
2008-04-02 00:02:00,16.732,16.813,16.724,16.813,450000.0
2008-04-02 00:03:00,16.85,16.85,16.721,16.841,400000.0
2008-04-02 00:04:00,16.871,16.871,16.754,16.757,350000.0
2008-04-02 00:05:00,16.811,16.874,16.735,16.86,400000.0
2008-04-02 00:06:00,16.839,16.839,16.733,16.788,350000.0
2008-04-02 00:08:00,16.878,16.912,16.773,16.781,550000.0
2008-04-02 00:09:00,16.859,16.876,16.733,16.843,400000.0
2008-04-02 00:10:00,16.785,16.927,16.785,16.897,400000.0
2008-04-02 00:11:00,16.837,16.876,16.78,16.792,350000.0
2008-04-02 00:12:00,16.79,16.874,16.749,16.749,300000.0
2008-04-02 00:13:00,16.852,16.852,16.714,16.747,400000.0
2008-04-02 00:15:00,16.788,16.868,16.788,16.79,250000.0
2008-04-02 00:17:00,16.754,16.881,16.754,16.827,350000.0
2008-04-02 00:20:00,16.799,16.855,16.799,16.799,300000.0
2008-04-02 00:21:00,16.796,16.814,16.732,16.814,250000.0
2008-04-02 00:22:00,16.855,16.855,16.715,16.828,500000.0
2008-04-02 00:23:00,16.848,16.848,16.71,16.788,400000.0
2008-04-02 00:25:00,16.844,16.844,16.681,16.758,550000.0
2008-04-02 00:26:00,16.811,16.856,16.709,16.772,650000.0
2008-04-02 00:27:00,16.712,16.877,16.712,16.877,250000.0
2008-04-02 00:29:00,16.876,16.876,16.743,16.743,150000.0
2008-04-02 00:30:00,16.838,16.838,16.705,16.705,400000.0
2008-04-02 00:31:00,16.833,16.84,16.722,16.84,150000.0
2008-04-02 00:32:00,16.791,16.865,16.78,16.813,350000.0
2008-04-02 00:33:00,16.848,16.848,16.844,16.845,150000.0
2008-04-02 00:37:00,16.871,16.909,16.821,16.823,550000.0
2008-04-02 00:38:00,16.854,16.888,16.729,16.888,500000.0
2008-04-02 00:39:00,16.854,16.889,16.846,16.88,400000.0
2008-04-02 00:40:00,16.877,16.877,16.852,16.853,250000.0
2008-04-02 00:41:00,16.792,16.792,16.792,16.792,50000.0
2008-04-02 00:43:00,16.752,16.877,16.752,16.877,400000.0
2008-04-02 00:45:00,16.844,16.888,16.768,16.878,700000.0
2008-04-02 00:46:00,16.785,16.832,16.785,16.832,100000.0
2008-04-02 00:47:00,16.833,16.833,16.787,16.808,350000.0
2008-04-02 00:48:00,16.817,16.846,16.803,16.808,400000.0
2008-04-02 00:49:00,16.874,16.886,16.804,16.804,250000.0
2008-04-02 00:50:00,16.849,16.913,16.832,16.832,300000.0
2008-04-02 00:51:00,16.792,16.919,16.78,16.919,500000.0
2008-04-02 00:52:00,16.811,16.874,16.811,16.874,250000.0
2008-04-02 00:53:00,16.861,16.873,16.807,16.865,450000.0
2008-04-02 00:54:00,16.839,16.897,16.839,16.866,300000.0
2008-04-02 00:57:00,16.779,16.825,16.779,16.825,150000.0
2008-04-02 00:58:00,16.817,16.909,16.817,16.825,350000.0
2008-04-02 00:59:00,16.827,16.904,16.827,16.904,400000.0
2008-04-02 01:00:00,16.811,16.905,16.802,16.86,550000.0
2008-04-02 01:02:00,16.885,16.885,16.831,16.831,100000.0
2008-04-02 01:03:00,16.887,16.892,16.827,16.835,400000.0
2008-04-02 01:04:00,16.812,16.881,16.797,16.873,400000.0
2008-04-02 01:05:00,16.875,16.875,16.814,16.85,450000.0
2008-04-02 01:10:00,16.838,16.883,16.753,16.811,500000.0
2008-04-02 01:11:00,16.817,16.906,16.817,16.906,300000.0
2008-04-02 01:12:00,16.871,16.871,16.76,16.76,250000.0
2008-04-02 01:13:00,16.806,16.887,16.806,16.847,500000.0
2008-04-02 01:15:00,16.843,16.843,16.807,16.807,350000.0
2008-04-02 01:16:00,16.834,16.834,16.79,16.813,250000.0
2008-04-02 01:18:00,16.852,16.852,16.743,16.749,350000.0
2008-04-02 01:19:00,16.893,16.905,16.8,16.85,650000.0
2008-04-02 01:20:00,16.745,16.862,16.738,16.855,400000.0
2008-04-02 01:21:00,16.909,16.909,16.819,16.819,350000.0
2008-04-02 01:22:00,16.891,16.894,16.766,16.864,400000.0
2008-04-02 01:23:00,16.848,16.894,16.742,16.841,500000.0
2008-04-02 01:24:00,16.842,16.887,16.798,16.805,650000.0
2008-04-02 01:25:00,16.901,16.901,16.758,16.857,650000.0
2008-04-02 01:28:00,16.78,16.853,16.733,16.834,400000.0
2008-04-02 01:29:00,16.782,16.878,16.782,16.802,300000.0
2008-04-02 01:30:00,16.883,16.903,16.792,16.903,400000.0
2008-04-02 01:32:00,16.884,16.886,16.884,16.886,100000.0
2008-04-02 01:33:00,16.864,16.911,16.802,16.911,400000.0
2008-04-02 01:35:00,16.894,16.921,16.797,16.829,300000.0
2008-04-02 01:36:00,16.869,16.916,16.861,16.861,300000.0
2008-04-02 01:37:00,16.916,16.92,16.911,16.919,200000.0
2008-04-02 01:38:00,16.775,16.917,16.775,16.873,400000.0
2008-04-02 01:39:00,16.919,16.924,16.806,16.852,500000.0
2008-04-02 01:40:00,16.871,16.91,16.776,16.91,500000.0
2008-04-02 01:41:00,16.794,16.934,16.78,16.829,250000.0
2008-04-02 01:43:00,16.843,16.878,16.8,16.83,300000.0
2008-04-02 01:44:00,16.787,16.854,16.787,16.824,150000.0
2008-04-02 01:45:00,16.936,16.953,16.84,16.84,200000.0
2008-04-02 01:46:00,16.892,16.952,16.833,16.943,400000.0
2008-04-02 01:47:00,16.834,16.838,16.834,16.838,100000.0
2008-04-02 01:49:00,16.892,16.924,16.866,16.921,400000.0
2008-04-02 01:50:00,16.855,16.914,16.804,16.869,550000.0
2008-04-02 01:56:00,16.889,16.932,16.855,16.881,350000.0
2008-04-02 01:57:00,16.909,16.909,16.814,16.901,250000.0
2008-04-02 01:58:00,16.925,16.98,16.838,16.838,350000.0
2008-04-02 01:59:00,16.897,16.944,16.776,16.944,500000.0
2008-04-02 02:00:00,16.917,16.917,16.794,16.836,350000.0
2008-04-02 02:01:00,16.855,16.926,16.837,16.866,300000.0
2008-04-02 02:02:00,16.89,16.947,16.834,16.834,400000.0
2008-04-02 02:03:00,16.925,16.933,16.847,16.929,400000.0
2008-04-02 02:04:00,16.865,16.945,16.822,16.859,600000.0
2008-04-02 02:05:00,16.953,17.004,16.905,17.004,300000.0
2008-04-02 02:06:00,17.006,17.006,16.841,16.911,350000.0
2008-04-02 02:07:00,16.918,16.989,16.894,16.92,500000.0
2008-04-02 02:08:00,16.883,16.969,16.807,16.914,450000.0
2008-04-02 02:09:00,16.989,17.002,16.914,16.995,400000.0
2008-04-02 02:10:00,17.007,17.013,16.868,16.881,450000.0
2008-04-02 02:11:00,16.986,16.986,16.883,16.967,300000.0
2008-04-02 02:12:00,16.91,16.999,16.871,16.892,400000.0
2008-04-02 02:13:00,16.899,16.963,16.864,16.963,250000.0
2008-04-02 02:14:00,16.949,16.966,16.837,16.966,400000.0
2008-04-02 02:15:00,16.846,16.957,16.838,16.892,400000.0
2008-04-02 02:16:00,16.877,16.952,16.871,16.937,400000.0
2008-04-02 02:17:00,16.837,16.955,16.837,16.867,500000.0
2008-04-02 02:18:00,16.928,16.928,16.923,16.923,100000.0
2008-04-02 02:19:00,16.883,16.946,16.82,16.871,550000.0
2008-04-02 02:20:00,16.81,16.881,16.765,16.801,300000.0
2008-04-02 02:21:00,16.856,16.856,16.81,16.854,350000.0
2008-04-02 02:22:00,16.838,16.855,16.814,16.814,200000.0
2008-04-02 02:23:00,16.817,16.935,16.773,16.844,500000.0
2008-04-02 02:24:00,16.865,16.909,16.785,16.909,400000.0
2008-04-02 02:25:00,16.88,16.88,16.797,16.866,400000.0
2008-04-02 02:26:00,16.858,16.866,16.816,16.816,200000.0
2008-04-02 02:28:00,16.89,16.89,16.793,16.793,100000.0
2008-04-02 02:29:00,16.905,16.905,16.835,16.835,100000.0
2008-04-02 02:30:00,16.913,16.913,16.866,16.866,150000.0
2008-04-02 02:31:00,16.83,16.92,16.83,16.866,350000.0
2008-04-02 02:32:00,16.857,16.894,16.828,16.894,350000.0
2008-04-02 02:33:00,16.906,16.906,16.844,16.877,250000.0
2008-04-02 02:34:00,16.91,16.91,16.869,16.874,250000.0
2008-04-02 02:35:00,16.926,16.933,16.832,16.933,500000.0
2008-04-02 02:36:00,16.95,16.95,16.837,16.898,350000.0
2008-04-02 02:38:00,16.946,16.946,16.898,16.898,200000.0
2008-04-02 02:39:00,16.886,16.927,16.886,16.927,100000.0
2008-04-02 02:40:00,16.897,16.984,16.884,16.892,400000.0
2008-04-02 02:41:00,16.959,16.959,16.882,16.958,450000.0
2008-04-02 02:42:00,16.914,16.94,16.834,16.919,350000.0
2008-04-02 02:43:00,16.927,16.935,16.817,16.817,400000.0
2008-04-02 02:44:00,16.889,16.994,16.862,16.862,300000.0
2008-04-02 02:45:00,16.889,16.889,16.829,16.879,300000.0
2008-04-02 02:46:00,16.903,16.923,16.865,16.865,150000.0
2008-04-02 02:47:00,16.886,16.972,16.824,16.857,250000.0
2008-04-02 02:48:00,16.858,16.954,16.828,16.913,350000.0
2008-04-02 02:49:00,16.925,16.955,16.816,16.841,700000.0
2008-04-02 02:50:00,16.87,16.946,16.853,16.946,350000.0
2008-04-02 02:51:00,16.876,16.931,16.842,16.931,350000.0
2008-04-02 02:53:00,16.923,16.968,16.872,16.886,400000.0
2008-04-02 02:54:00,16.958,16.958,16.883,16.913,300000.0
2008-04-02 02:55:00,16.869,16.958,16.869,16.958,200000.0
2008-04-02 02:56:00,16.88,16.966,16.877,16.966,250000.0
2008-04-02 02:57:00,16.863,16.969,16.863,16.966,250000.0
2008-04-02 02:58:00,16.878,16.954,16.813,16.935,900000.0
2008-04-02 02:59:00,16.974,16.974,16.87,16.921,300000.0
2008-04-02 03:00:00,16.933,16.939,16.856,16.856,600000.0
2008-04-02 03:01:00,16.958,16.958,16.924,16.924,100000.0
2008-04-02 03:02:00,16.887,16.938,16.874,16.93,300000.0
2008-04-02 03:03:00,16.918,16.982,16.847,16.982,350000.0
2008-04-02 03:04:00,16.946,16.964,16.859,16.949,400000.0
2008-04-02 03:05:00,16.945,16.973,16.926,16.926,250000.0
2008-04-02 03:06:00,16.927,16.927,16.855,16.855,250000.0
2008-04-02 03:07:00,16.895,16.92,16.887,16.906,250000.0
2008-04-02 03:08:00,16.9,16.923,16.859,16.859,300000.0
2008-04-02 03:09:00,16.887,16.927,16.85,16.877,550000.0
2008-04-02 03:10:00,16.892,16.913,16.859,16.859,150000.0
2008-04-02 03:11:00,16.902,16.957,16.84,16.871,350000.0
2008-04-02 03:12:00,16.886,16.886,16.846,16.846,150000.0
2008-04-02 03:13:00,16.85,16.927,16.85,16.871,350000.0
2008-04-02 03:14:00,16.9,16.912,16.836,16.836,500000.0
2008-04-02 03:15:00,16.886,16.886,16.856,16.856,100000.0
2008-04-02 03:16:00,16.936,16.936,16.884,16.893,250000.0
2008-04-02 03:17:00,16.896,16.936,16.868,16.868,250000.0
2008-04-02 03:18:00,16.908,16.908,16.855,16.855,150000.0
2008-04-02 03:19:00,16.943,16.943,16.909,16.941,250000.0
2008-04-02 03:20:00,16.895,16.895,16.775,16.805,550000.0
2008-04-02 03:21:00,16.903,16.936,16.864,16.906,200000.0
2008-04-02 03:22:00,16.83,16.972,16.83,16.913,500000.0
2008-04-02 03:23:00,16.957,16.957,16.81,16.904,300000.0
2008-04-02 03:24:00,16.886,16.926,16.886,16.926,100000.0
2008-04-02 03:25:00,16.861,16.948,16.861,16.943,550000.0
2008-04-02 03:26:00,16.836,17.007,16.836,16.904,450000.0
2008-04-02 03:27:00,16.91,16.961,16.867,16.867,400000.0
2008-04-02 03:28:00,16.941,16.942,16.858,16.942,400000.0
2008-04-02 03:29:00,16.893,16.952,16.843,16.863,400000.0
2008-04-02 03:30:00,16.886,16.92,16.886,16.905,200000.0
2008-04-02 03:31:00,16.857,16.933,16.857,16.931,200000.0
2008-04-02 03:32:00,16.905,16.905,16.847,16.87,350000.0
2008-04-02 03:33:00,16.935,16.935,16.792,16.883,400000.0
2008-04-02 03:34:00,16.944,16.944,16.831,16.891,400000.0
2008-04-02 03:35:00,16.945,16.945,16.833,16.857,250000.0
2008-04-02 03:36:00,16.941,16.941,16.848,16.848,100000.0
2008-04-02 03:37:00,16.941,16.941,16.808,16.808,350000.0
2008-04-02 03:38:00,16.942,16.942,16.867,16.867,100000.0
2008-04-02 03:40:00,16.87,16.925,16.844,16.864,550000.0
2008-04-02 03:41:00,16.917,16.917,16.854,16.876,400000.0
2008-04-02 03:42:00,16.782,16.89,16.78,16.826,300000.0
2008-04-02 03:43:00,16.84,16.863,16.759,16.762,250000.0
2008-04-02 03:44:00,16.852,16.883,16.832,16.883,150000.0
2008-04-02 03:45:00,16.832,16.856,16.8,16.833,300000.0
2008-04-02 03:46:00,16.853,16.853,16.753,16.76,250000.0
2008-04-02 03:47:00,16.839,16.894,16.748,16.748,500000.0
2008-04-02 03:48:00,16.752,16.879,16.746,16.826,450000.0
2008-04-02 03:49:00,16.817,16.84,16.753,16.78,700000.0
2008-04-02 03:50:00,16.807,16.832,16.726,16.832,700000.0
2008-04-02 03:51:00,16.812,16.85,16.724,16.825,550000.0
2008-04-02 03:52:00,16.829,16.829,16.78,16.82,250000.0
2008-04-02 03:53:00,16.746,16.797,16.677,16.793,250000.0
2008-04-02 03:54:00,16.688,16.799,16.657,16.657,350000.0
2008-04-02 03:55:00,16.677,16.833,16.671,16.671,500000.0
2008-04-02 03:56:00,16.726,16.799,16.672,16.799,500000.0
2008-04-02 03:57:00,16.695,16.803,16.632,16.803,550000.0
2008-04-02 03:58:00,16.791,16.831,16.694,16.799,700000.0
2008-04-02 03:59:00,16.798,16.814,16.726,16.799,350000.0
2008-04-02 04:00:00,16.735,16.769,16.634,16.634,300000.0
2008-04-02 04:01:00,16.757,16.789,16.665,16.789,300000.0
2008-04-02 04:02:00,16.775,16.789,16.763,16.763,150000.0
2008-04-02 04:03:00,16.738,16.794,16.67,16.713,350000.0
2008-04-02 04:04:00,16.662,16.789,16.635,16.785,400000.0
2008-04-02 04:05:00,16.695,16.766,16.682,16.725,200000.0
2008-04-02 04:06:00,16.782,16.782,16.775,16.775,100000.0
2008-04-02 04:07:00,16.802,16.802,16.711,16.769,350000.0
2008-04-02 04:08:00,16.739,16.819,16.709,16.731,350000.0
2008-04-02 04:09:00,16.65,16.768,16.65,16.731,200000.0
2008-04-02 04:10:00,16.811,16.814,16.679,16.812,700000.0
2008-04-02 04:11:00,16.728,16.803,16.673,16.772,250000.0
2008-04-02 04:12:00,16.68,16.806,16.677,16.677,200000.0
2008-04-02 04:13:00,16.681,16.811,16.681,16.811,100000.0
2008-04-02 04:14:00,16.765,16.801,16.706,16.757,350000.0
2008-04-02 04:15:00,16.739,16.771,16.739,16.771,100000.0
2008-04-02 04:16:00,16.728,16.817,16.692,16.743,400000.0
2008-04-02 04:17:00,16.698,16.828,16.698,16.792,450000.0
2008-04-02 04:18:00,16.806,16.806,16.803,16.803,100000.0
2008-04-02 04:19:00,16.707,16.788,16.655,16.788,500000.0
2008-04-02 04:20:00,16.691,16.724,16.677,16.677,150000.0
2008-04-02 04:21:00,16.818,16.818,16.72,16.72,150000.0
2008-04-02 04:22:00,16.747,16.773,16.664,16.717,250000.0
2008-04-02 04:23:00,16.792,16.816,16.694,16.789,250000.0
2008-04-02 04:24:00,16.686,16.783,16.661,16.716,400000.0
2008-04-02 04:25:00,16.839,16.865,16.743,16.743,250000.0
2008-04-02 04:26:00,16.841,16.856,16.758,16.794,400000.0
2008-04-02 04:27:00,16.745,16.881,16.745,16.881,300000.0
2008-04-02 04:28:00,16.885,16.885,16.82,16.855,200000.0
2008-04-02 04:29:00,16.805,16.846,16.745,16.824,300000.0
2008-04-02 04:30:00,16.732,16.86,16.732,16.814,200000.0
2008-04-02 04:31:00,16.765,16.811,16.69,16.791,400000.0
2008-04-02 04:32:00,16.794,16.864,16.723,16.723,300000.0
2008-04-02 04:33:00,16.714,16.788,16.714,16.726,200000.0
2008-04-02 04:34:00,16.757,16.787,16.664,16.705,300000.0
2008-04-02 04:35:00,16.727,16.8,16.654,16.735,400000.0
2008-04-02 04:36:00,16.727,16.801,16.666,16.68,400000.0
2008-04-02 04:37:00,16.821,16.821,16.73,16.784,150000.0
2008-04-02 04:38:00,16.783,16.818,16.683,16.818,250000.0
2008-04-02 04:39:00,16.699,16.828,16.699,16.741,450000.0
2008-04-02 04:40:00,16.759,16.793,16.657,16.793,350000.0
2008-04-02 04:41:00,16.796,16.839,16.695,16.697,500000.0
2008-04-02 04:42:00,16.817,16.817,16.757,16.791,150000.0
2008-04-02 04:43:00,16.766,16.766,16.766,16.766,50000.0
2008-04-02 04:44:00,16.767,16.848,16.767,16.828,600000.0
2008-04-02 04:45:00,16.825,16.829,16.698,16.828,450000.0
2008-04-02 04:46:00,16.806,16.843,16.678,16.704,400000.0
2008-04-02 04:47:00,16.806,16.836,16.745,16.836,350000.0
2008-04-02 04:49:00,16.776,16.791,16.762,16.791,200000.0
2008-04-02 04:50:00,16.764,16.789,16.764,16.789,100000.0
2008-04-02 04:52:00,16.826,16.826,16.724,16.779,150000.0
2008-04-02 04:53:00,16.766,16.777,16.656,16.658,300000.0
2008-04-02 04:54:00,16.817,16.817,16.746,16.774,300000.0
2008-04-02 04:55:00,16.756,16.776,16.756,16.776,100000.0
2008-04-02 04:56:00,16.813,16.886,16.726,16.787,450000.0
2008-04-02 04:57:00,16.748,16.821,16.689,16.821,300000.0
2008-04-02 04:58:00,16.813,16.813,16.675,16.682,300000.0
2008-04-02 04:59:00,16.743,16.788,16.698,16.731,550000.0
2008-04-02 05:00:00,16.77,16.845,16.705,16.747,550000.0
2008-04-02 05:01:00,16.769,16.875,16.723,16.723,400000.0
2008-04-02 05:02:00,16.782,16.822,16.699,16.807,300000.0
2008-04-02 05:03:00,16.712,16.853,16.688,16.701,250000.0
2008-04-02 05:04:00,16.723,16.792,16.674,16.674,600000.0
2008-04-02 05:05:00,16.8,16.8,16.675,16.749,300000.0
2008-04-02 05:06:00,16.776,16.801,16.67,16.67,200000.0
2008-04-02 05:07:00,16.714,16.752,16.675,16.687,250000.0
2008-04-02 05:08:00,16.75,16.808,16.715,16.766,500000.0
2008-04-02 05:09:00,16.754,16.784,16.701,16.784,650000.0
2008-04-02 05:10:00,16.726,16.806,16.672,16.713,350000.0
2008-04-02 05:11:00,16.698,16.767,16.643,16.643,150000.0
2008-04-02 05:12:00,16.766,16.795,16.667,16.772,850000.0
2008-04-02 05:13:00,16.729,16.729,16.596,16.626,450000.0
2008-04-02 05:14:00,16.776,16.808,16.707,16.727,700000.0
2008-04-02 05:15:00,16.744,16.787,16.642,16.787,550000.0
2008-04-02 05:17:00,16.691,16.793,16.63,16.63,250000.0
2008-04-02 05:18:00,16.668,16.773,16.668,16.751,450000.0
2008-04-02 05:20:00,16.754,16.801,16.746,16.746,300000.0
2008-04-02 05:21:00,16.733,16.779,16.724,16.764,250000.0
2008-04-02 05:22:00,16.717,16.751,16.674,16.742,400000.0
2008-04-02 05:23:00,16.712,16.767,16.712,16.767,100000.0
2008-04-02 05:24:00,16.723,16.776,16.723,16.776,200000.0
2008-04-02 05:25:00,16.716,16.773,16.622,16.725,350000.0
2008-04-02 05:26:00,16.641,16.712,16.641,16.712,100000.0
2008-04-02 05:27:00,16.637,16.733,16.637,16.733,100000.0
2008-04-02 05:28:00,16.675,16.706,16.675,16.706,100000.0
2008-04-02 05:30:00,16.729,16.744,16.671,16.714,250000.0
2008-04-02 05:31:00,16.7,16.734,16.7,16.734,150000.0
2008-04-02 05:32:00,16.719,16.719,16.719,16.719,50000.0
2008-04-02 05:35:00,16.727,16.727,16.643,16.643,250000.0
2008-04-02 05:36:00,16.756,16.756,16.643,16.729,450000.0
2008-04-02 05:37:00,16.678,16.729,16.678,16.729,100000.0
2008-04-02 05:38:00,16.718,16.754,16.678,16.678,250000.0
2008-04-02 05:39:00,16.734,16.734,16.677,16.677,100000.0
2008-04-02 05:40:00,16.675,16.704,16.675,16.704,150000.0
2008-04-02 05:41:00,16.696,16.742,16.659,16.678,350000.0
2008-04-02 05:42:00,16.711,16.711,16.651,16.651,350000.0
2008-04-02 05:43:00,16.651,16.724,16.622,16.622,400000.0
2008-04-02 05:44:00,16.716,16.721,16.646,16.674,400000.0
2008-04-02 05:45:00,16.635,16.647,16.635,16.647,100000.0
2008-04-02 05:46:00,16.722,16.722,16.715,16.715,100000.0
2008-04-02 05:47:00,16.751,16.762,16.655,16.754,400000.0
2008-04-02 05:48:00,16.691,16.733,16.659,16.691,350000.0
2008-04-02 05:49:00,16.628,16.713,16.628,16.713,150000.0
2008-04-02 05:50:00,16.722,16.773,16.659,16.754,250000.0
2008-04-02 05:51:00,16.739,16.801,16.703,16.801,200000.0
2008-04-02 05:52:00,16.778,16.778,16.621,16.695,500000.0
2008-04-02 05:53:00,16.747,16.835,16.701,16.804,400000.0
2008-04-02 05:54:00,16.692,16.781,16.662,16.781,300000.0
2008-04-02 05:55:00,16.742,16.803,16.691,16.727,450000.0
2008-04-02 05:56:00,16.689,16.75,16.689,16.75,100000.0
2008-04-02 05:57:00,16.761,16.781,16.695,16.695,150000.0
2008-04-02 05:58:00,16.725,16.725,16.702,16.702,100000.0
2008-04-02 05:59:00,16.806,16.809,16.668,16.807,650000.0
2008-04-02 06:00:00,16.8,16.835,16.728,16.728,350000.0
2008-04-02 06:01:00,16.728,16.8,16.701,16.773,400000.0
2008-04-02 06:02:00,16.73,16.792,16.657,16.759,550000.0
2008-04-02 06:04:00,16.775,16.862,16.732,16.748,550000.0
2008-04-02 06:05:00,16.742,16.742,16.742,16.742,50000.0
2008-04-02 06:08:00,16.809,16.845,16.719,16.815,400000.0
2008-04-02 06:09:00,16.743,16.794,16.722,16.725,250000.0
2008-04-02 06:10:00,16.821,16.821,16.821,16.821,50000.0
2008-04-02 06:11:00,16.843,16.856,16.718,16.843,400000.0
2008-04-02 06:12:00,16.742,16.856,16.742,16.81,350000.0
2008-04-02 06:13:00,16.749,16.812,16.687,16.765,400000.0
2008-04-02 06:14:00,16.851,16.851,16.851,16.851,50000.0
2008-04-02 06:15:00,16.841,16.867,16.745,16.838,350000.0
2008-04-02 06:16:00,16.834,16.869,16.758,16.785,350000.0
2008-04-02 06:17:00,16.859,16.875,16.727,16.857,550000.0
2008-04-02 06:18:00,16.863,16.863,16.778,16.788,250000.0
2008-04-02 06:19:00,16.893,16.893,16.758,16.858,550000.0
2008-04-02 06:20:00,16.856,16.856,16.751,16.802,200000.0
2008-04-02 06:21:00,16.763,16.788,16.763,16.788,100000.0
2008-04-02 06:22:00,16.862,16.862,16.757,16.757,100000.0
2008-04-02 06:25:00,16.907,16.926,16.811,16.811,200000.0
2008-04-02 06:26:00,16.864,16.874,16.787,16.803,400000.0
2008-04-02 06:27:00,16.817,16.882,16.8,16.827,450000.0
2008-04-02 06:28:00,16.786,16.888,16.786,16.888,650000.0
2008-04-02 06:29:00,16.829,16.95,16.829,16.903,250000.0
2008-04-02 06:30:00,16.856,16.896,16.805,16.845,350000.0
2008-04-02 06:31:00,16.874,16.874,16.825,16.843,250000.0
2008-04-02 06:32:00,16.731,16.825,16.731,16.825,250000.0
2008-04-02 06:34:00,16.81,16.843,16.705,16.735,350000.0
2008-04-02 06:35:00,16.819,16.822,16.715,16.81,350000.0
2008-04-02 06:36:00,16.835,16.888,16.796,16.796,300000.0
2008-04-02 06:37:00,16.794,16.872,16.762,16.779,550000.0
2008-04-02 06:38:00,16.738,16.879,16.738,16.795,350000.0
2008-04-02 06:39:00,16.731,16.848,16.731,16.848,450000.0
2008-04-02 06:40:00,16.871,16.872,16.796,16.841,400000.0
2008-04-02 06:41:00,16.854,16.854,16.775,16.775,100000.0
2008-04-02 06:42:00,16.776,16.834,16.737,16.779,400000.0
2008-04-02 06:43:00,16.826,16.826,16.788,16.809,200000.0
2008-04-02 06:44:00,16.78,16.822,16.726,16.822,350000.0
2008-04-02 06:45:00,16.837,16.837,16.744,16.773,300000.0
2008-04-02 06:46:00,16.818,16.818,16.748,16.748,150000.0
2008-04-02 06:47:00,16.783,16.856,16.782,16.856,150000.0
2008-04-02 06:48:00,16.77,16.841,16.754,16.788,450000.0
2008-04-02 06:49:00,16.792,16.823,16.697,16.758,300000.0
2008-04-02 06:50:00,16.846,16.88,16.743,16.772,550000.0
2008-04-02 06:51:00,16.826,16.874,16.784,16.792,400000.0
2008-04-02 06:52:00,16.792,16.845,16.792,16.845,150000.0
2008-04-02 06:53:00,16.825,16.833,16.759,16.833,350000.0
2008-04-02 06:56:00,16.75,16.881,16.717,16.717,300000.0
2008-04-02 06:57:00,16.775,16.861,16.775,16.822,450000.0
2008-04-02 06:58:00,16.823,16.875,16.718,16.744,550000.0
2008-04-02 06:59:00,16.824,16.861,16.752,16.806,300000.0
2008-04-02 07:00:00,16.772,16.924,16.753,16.753,550000.0
2008-04-02 07:01:00,16.831,16.872,16.823,16.866,400000.0
2008-04-02 07:02:00,16.889,16.928,16.767,16.767,350000.0
2008-04-02 07:03:00,16.74,16.887,16.74,16.78,350000.0
2008-04-02 07:04:00,16.782,16.896,16.75,16.75,450000.0
2008-04-02 07:05:00,16.825,16.825,16.756,16.809,350000.0
2008-04-02 07:07:00,16.862,16.911,16.741,16.741,400000.0
2008-04-02 07:08:00,16.821,16.842,16.718,16.74,250000.0
2008-04-02 07:09:00,16.879,16.933,16.771,16.771,550000.0
2008-04-02 07:10:00,16.81,16.897,16.761,16.847,400000.0
2008-04-02 07:11:00,16.801,16.879,16.744,16.795,450000.0
2008-04-02 07:12:00,16.772,16.834,16.753,16.834,300000.0
2008-04-02 07:13:00,16.908,16.91,16.8,16.884,300000.0
2008-04-02 07:14:00,16.9,16.9,16.796,16.817,400000.0
2008-04-02 07:15:00,16.797,16.904,16.797,16.824,350000.0
2008-04-02 07:16:00,16.757,16.757,16.748,16.748,100000.0
2008-04-02 07:17:00,16.746,16.792,16.746,16.749,150000.0
2008-04-02 07:18:00,16.838,16.854,16.765,16.765,150000.0
2008-04-02 07:19:00,16.841,16.866,16.723,16.866,500000.0
2008-04-02 07:20:00,16.883,16.883,16.776,16.866,300000.0
2008-04-02 07:21:00,16.795,16.885,16.749,16.883,400000.0
2008-04-02 07:22:00,16.883,16.89,16.783,16.881,500000.0
2008-04-02 07:23:00,16.804,16.804,16.8,16.8,100000.0
2008-04-02 07:25:00,16.905,16.947,16.802,16.802,400000.0
2008-04-02 07:26:00,16.822,16.893,16.794,16.884,550000.0
2008-04-02 07:27:00,16.803,16.887,16.784,16.799,350000.0
2008-04-02 07:28:00,16.783,16.937,16.783,16.818,300000.0
2008-04-02 07:29:00,16.827,16.911,16.805,16.832,400000.0
2008-04-02 07:30:00,16.819,16.887,16.814,16.85,300000.0
2008-04-02 07:31:00,16.782,16.806,16.782,16.801,150000.0
2008-04-02 07:32:00,16.771,16.868,16.771,16.848,300000.0
2008-04-02 07:33:00,16.827,16.86,16.759,16.759,350000.0
2008-04-02 07:34:00,16.843,16.849,16.718,16.849,500000.0
2008-04-02 07:35:00,16.841,16.851,16.77,16.785,400000.0
2008-04-02 07:36:00,16.769,16.831,16.737,16.816,400000.0
2008-04-02 07:37:00,16.814,16.846,16.727,16.747,350000.0
2008-04-02 07:38:00,16.758,16.836,16.742,16.776,350000.0
2008-04-02 07:39:00,16.864,16.87,16.737,16.821,400000.0
2008-04-02 07:40:00,16.768,16.842,16.726,16.832,350000.0
2008-04-02 07:41:00,16.849,16.879,16.742,16.742,350000.0
2008-04-02 07:42:00,16.863,16.864,16.764,16.817,400000.0
2008-04-02 07:43:00,16.816,16.877,16.768,16.84,400000.0
2008-04-02 07:44:00,16.69,16.833,16.69,16.819,300000.0
2008-04-02 07:45:00,16.781,16.781,16.656,16.715,300000.0
2008-04-02 07:46:00,16.692,16.794,16.691,16.737,500000.0
2008-04-02 07:47:00,16.72,16.738,16.607,16.679,550000.0
2008-04-02 07:48:00,16.753,16.753,16.646,16.729,400000.0
2008-04-02 07:49:00,16.756,16.772,16.643,16.749,450000.0
2008-04-02 07:50:00,16.761,16.787,16.663,16.731,400000.0
2008-04-02 07:51:00,16.657,16.747,16.639,16.697,550000.0
2008-04-02 07:52:00,16.723,16.786,16.699,16.722,400000.0
2008-04-02 07:53:00,16.731,16.759,16.648,16.721,500000.0
2008-04-02 07:54:00,16.733,16.797,16.733,16.797,250000.0
2008-04-02 07:55:00,16.722,16.816,16.688,16.688,250000.0
2008-04-02 07:56:00,16.729,16.784,16.687,16.784,300000.0
2008-04-02 07:57:00,16.807,16.816,16.724,16.762,500000.0
2008-04-02 07:58:00,16.801,16.801,16.645,16.751,350000.0
2008-04-02 07:59:00,16.772,16.772,16.664,16.668,350000.0
2008-04-02 08:00:00,16.751,16.771,16.649,16.771,350000.0
2008-04-02 08:01:00,16.674,16.78,16.656,16.751,400000.0
2008-04-02 08:02:00,16.781,16.781,16.649,16.77,400000.0
2008-04-02 08:03:00,16.689,16.77,16.682,16.682,350000.0
2008-04-02 08:04:00,16.732,16.79,16.654,16.705,450000.0
2008-04-02 08:05:00,16.745,16.765,16.701,16.701,300000.0
2008-04-02 08:06:00,16.787,16.797,16.683,16.733,400000.0
2008-04-02 08:07:00,16.771,16.771,16.688,16.763,450000.0
2008-04-02 08:08:00,16.805,16.805,16.726,16.779,300000.0
2008-04-02 08:09:00,16.804,16.814,16.679,16.814,450000.0
2008-04-02 08:10:00,16.705,16.802,16.705,16.785,350000.0
2008-04-02 08:11:00,16.687,16.82,16.687,16.797,350000.0
2008-04-02 08:12:00,16.69,16.788,16.676,16.773,400000.0
2008-04-02 08:13:00,16.741,16.741,16.712,16.712,100000.0
2008-04-02 08:14:00,16.793,16.793,16.725,16.784,300000.0
2008-04-02 08:15:00,16.825,16.843,16.705,16.795,350000.0
2008-04-02 08:16:00,16.723,16.814,16.706,16.706,500000.0
2008-04-02 08:17:00,16.699,16.852,16.699,16.796,400000.0
2008-04-02 08:18:00,16.77,16.807,16.681,16.685,350000.0
2008-04-02 08:19:00,16.731,16.809,16.7,16.809,400000.0
2008-04-02 08:20:00,16.763,16.833,16.73,16.815,350000.0
2008-04-02 08:21:00,16.775,16.825,16.775,16.797,250000.0
2008-04-02 08:22:00,16.752,16.847,16.701,16.829,300000.0
2008-04-02 08:23:00,16.806,16.893,16.757,16.757,450000.0
2008-04-02 08:24:00,16.743,16.748,16.728,16.731,300000.0
2008-04-02 08:25:00,16.727,16.816,16.71,16.71,400000.0
2008-04-02 08:26:00,16.796,16.816,16.7,16.7,450000.0
2008-04-02 08:27:00,16.721,16.818,16.676,16.809,400000.0
2008-04-02 08:28:00,16.832,16.832,16.73,16.825,500000.0
2008-04-02 08:29:00,16.754,16.867,16.739,16.858,400000.0
2008-04-02 08:30:00,16.684,16.786,16.678,16.72,350000.0
2008-04-02 08:31:00,16.697,16.834,16.697,16.805,300000.0
2008-04-02 08:32:00,16.818,16.818,16.683,16.807,450000.0
2008-04-02 08:33:00,16.779,16.865,16.779,16.827,400000.0
2008-04-02 08:34:00,16.731,16.832,16.726,16.765,550000.0
2008-04-02 08:35:00,16.789,16.853,16.738,16.775,350000.0
2008-04-02 08:36:00,16.744,16.914,16.744,16.854,450000.0
2008-04-02 08:37:00,16.848,16.861,16.751,16.86,500000.0
2008-04-02 08:38:00,16.728,16.869,16.728,16.869,550000.0
2008-04-02 08:39:00,16.843,16.843,16.772,16.786,550000.0
2008-04-02 08:40:00,16.748,16.867,16.74,16.795,550000.0
2008-04-02 08:41:00,16.777,16.778,16.716,16.756,200000.0
2008-04-02 08:42:00,16.811,16.87,16.727,16.727,550000.0
2008-04-02 08:43:00,16.761,16.861,16.742,16.806,550000.0
2008-04-02 08:44:00,16.823,16.827,16.737,16.757,350000.0
2008-04-02 08:46:00,16.794,16.809,16.682,16.733,600000.0
2008-04-02 08:47:00,16.74,16.834,16.696,16.781,500000.0
2008-04-02 08:48:00,16.86,16.869,16.793,16.855,550000.0
2008-04-02 08:49:00,16.853,16.854,16.739,16.739,500000.0
2008-04-02 08:50:00,16.81,16.866,16.734,16.821,400000.0
2008-04-02 08:51:00,16.773,16.865,16.726,16.748,500000.0
2008-04-02 08:52:00,16.723,16.813,16.7,16.813,550000.0
2008-04-02 08:53:00,16.748,16.865,16.741,16.862,400000.0
2008-04-02 08:54:00,16.803,16.859,16.731,16.775,400000.0
2008-04-02 08:55:00,16.737,16.801,16.712,16.801,350000.0
2008-04-02 08:56:00,16.871,16.871,16.775,16.845,400000.0
2008-04-02 08:57:00,16.755,16.873,16.755,16.793,550000.0
2008-04-02 08:58:00,16.763,16.905,16.763,16.847,550000.0
2008-04-02 08:59:00,16.85,16.85,16.769,16.773,350000.0
2008-04-02 09:00:00,16.757,16.865,16.757,16.812,600000.0
2008-04-02 09:01:00,16.822,16.859,16.74,16.789,550000.0
2008-04-02 09:02:00,16.821,16.835,16.735,16.735,500000.0
2008-04-02 09:03:00,16.829,16.899,16.761,16.786,450000.0
2008-04-02 09:04:00,16.862,16.862,16.723,16.832,550000.0
2008-04-02 09:05:00,16.838,16.87,16.729,16.87,350000.0
2008-04-02 09:06:00,16.812,16.878,16.739,16.828,400000.0
2008-04-02 09:07:00,16.783,16.875,16.745,16.751,500000.0
2008-04-02 09:08:00,16.765,16.902,16.756,16.756,350000.0
2008-04-02 09:09:00,16.853,16.889,16.751,16.872,950000.0
2008-04-02 09:10:00,16.804,16.866,16.759,16.759,300000.0
2008-04-02 09:11:00,16.801,16.875,16.75,16.779,350000.0
2008-04-02 09:12:00,16.861,16.901,16.747,16.901,450000.0
2008-04-02 09:13:00,16.874,16.874,16.755,16.758,450000.0
2008-04-02 09:14:00,16.839,16.897,16.763,16.897,350000.0
2008-04-02 09:15:00,16.833,16.88,16.743,16.789,500000.0
2008-04-02 09:16:00,16.816,16.892,16.774,16.808,450000.0
2008-04-02 09:17:00,16.92,16.934,16.777,16.777,350000.0
2008-04-02 09:18:00,16.789,16.882,16.789,16.869,250000.0
2008-04-02 09:19:00,16.773,16.892,16.759,16.844,500000.0
2008-04-02 09:20:00,16.856,16.869,16.758,16.815,500000.0
2008-04-02 09:21:00,16.837,16.941,16.81,16.903,500000.0
2008-04-02 09:22:00,16.863,16.892,16.778,16.858,600000.0
2008-04-02 09:23:00,16.8,16.924,16.8,16.892,450000.0
2008-04-02 09:24:00,16.883,16.91,16.78,16.864,550000.0
2008-04-02 09:25:00,16.862,16.931,16.825,16.931,350000.0
2008-04-02 09:26:00,16.944,16.944,16.81,16.92,350000.0
2008-04-02 09:27:00,16.844,16.992,16.844,16.969,450000.0
2008-04-02 09:28:00,16.89,16.937,16.843,16.93,450000.0
2008-04-02 09:29:00,16.928,16.928,16.807,16.915,400000.0
2008-04-02 09:30:00,16.838,16.965,16.838,16.925,700000.0
2008-04-02 09:31:00,16.829,16.9,16.766,16.787,450000.0
2008-04-02 09:32:00,16.838,16.924,16.838,16.866,350000.0
2008-04-02 09:33:00,16.865,16.921,16.81,16.837,400000.0
2008-04-02 09:34:00,16.869,16.939,16.805,16.805,350000.0
2008-04-02 09:35:00,16.897,16.944,16.826,16.844,550000.0
2008-04-02 09:36:00,16.872,16.897,16.847,16.864,550000.0
2008-04-02 09:37:00,16.865,16.947,16.865,16.908,350000.0
2008-04-02 09:38:00,16.864,16.957,16.819,16.819,350000.0
2008-04-02 09:39:00,16.784,16.905,16.745,16.905,600000.0
2008-04-02 09:40:00,16.86,16.913,16.828,16.828,350000.0
2008-04-02 09:41:00,16.886,16.924,16.807,16.822,500000.0
2008-04-02 09:42:00,16.847,16.909,16.83,16.883,400000.0
2008-04-02 09:43:00,16.809,16.907,16.809,16.839,250000.0
2008-04-02 09:44:00,16.888,16.921,16.823,16.898,500000.0
2008-04-02 09:45:00,16.831,16.915,16.782,16.915,500000.0
2008-04-02 09:46:00,16.862,16.935,16.813,16.934,400000.0
2008-04-02 09:47:00,16.846,16.901,16.812,16.822,500000.0
2008-04-02 09:48:00,16.914,16.914,16.772,16.829,450000.0
2008-04-02 09:49:00,16.873,16.935,16.838,16.838,450000.0
2008-04-02 09:50:00,16.852,16.905,16.833,16.833,350000.0
2008-04-02 09:51:00,16.801,16.964,16.801,16.911,350000.0
2008-04-02 09:52:00,16.799,16.907,16.744,16.907,450000.0
2008-04-02 09:53:00,16.945,16.945,16.826,16.932,350000.0
2008-04-02 09:54:00,16.793,16.958,16.793,16.927,350000.0
2008-04-02 09:55:00,16.903,16.933,16.803,16.915,450000.0
2008-04-02 09:56:00,16.913,16.924,16.788,16.924,350000.0
2008-04-02 09:57:00,16.837,16.916,16.782,16.821,450000.0
2008-04-02 09:58:00,16.887,16.921,16.834,16.889,350000.0
2008-04-02 09:59:00,16.781,16.922,16.781,16.875,350000.0
2008-04-02 10:00:00,16.899,16.899,16.734,16.75,450000.0
2008-04-02 10:01:00,16.891,16.947,16.782,16.881,400000.0
2008-04-02 10:02:00,16.897,16.911,16.77,16.77,500000.0
2008-04-02 10:03:00,16.908,16.956,16.799,16.799,550000.0
2008-04-02 10:04:00,16.863,16.867,16.779,16.779,350000.0
2008-04-02 10:05:00,16.85,16.964,16.817,16.878,450000.0
2008-04-02 10:06:00,16.919,16.919,16.773,16.868,400000.0
2008-04-02 10:09:00,16.848,16.966,16.838,16.911,600000.0
2008-04-02 10:10:00,16.93,16.93,16.839,16.917,400000.0
2008-04-02 10:11:00,16.8,16.913,16.8,16.913,550000.0
2008-04-02 10:12:00,16.835,16.939,16.826,16.918,500000.0
2008-04-02 10:13:00,16.816,16.909,16.769,16.909,750000.0
2008-04-02 10:14:00,16.835,16.919,16.835,16.918,400000.0
2008-04-02 10:15:00,16.799,16.917,16.75,16.903,500000.0
2008-04-02 10:16:00,16.918,16.927,16.79,16.921,500000.0
2008-04-02 10:18:00,16.852,16.949,16.832,16.902,550000.0
2008-04-02 10:19:00,16.911,16.911,16.752,16.895,450000.0
2008-04-02 10:20:00,16.84,16.899,16.808,16.808,550000.0
2008-04-02 10:21:00,16.902,16.927,16.79,16.927,500000.0
2008-04-02 10:22:00,16.904,16.95,16.832,16.908,400000.0
2008-04-02 10:23:00,16.941,16.95,16.824,16.95,550000.0
2008-04-02 10:25:00,16.954,16.974,16.841,16.859,450000.0
2008-04-02 10:26:00,16.791,16.931,16.791,16.907,350000.0
2008-04-02 10:27:00,16.922,16.955,16.824,16.898,450000.0
2008-04-02 10:28:00,16.84,16.942,16.779,16.779,500000.0
2008-04-02 10:29:00,16.927,16.927,16.778,16.895,500000.0
2008-04-02 10:30:00,16.854,16.931,16.806,16.931,300000.0
2008-04-02 10:31:00,16.807,16.91,16.782,16.885,450000.0
2008-04-02 10:32:00,16.882,16.883,16.752,16.883,450000.0
2008-04-02 10:33:00,16.911,16.926,16.801,16.914,550000.0
2008-04-02 10:34:00,16.949,16.961,16.826,16.863,700000.0
2008-04-02 10:35:00,16.838,16.895,16.831,16.862,400000.0
2008-04-02 10:36:00,16.836,17.006,16.827,16.983,450000.0
2008-04-02 10:37:00,16.847,16.968,16.843,16.95,350000.0
2008-04-02 10:38:00,16.939,16.986,16.895,16.926,350000.0
2008-04-02 10:39:00,16.981,17.0,16.859,16.987,500000.0
2008-04-02 10:40:00,16.886,16.986,16.844,16.884,400000.0
2008-04-02 10:41:00,16.979,16.979,16.852,16.941,350000.0
2008-04-02 10:42:00,16.887,16.998,16.877,16.945,550000.0
2008-04-02 10:43:00,17.015,17.015,16.904,16.949,350000.0
2008-04-02 10:44:00,17.019,17.019,16.968,16.981,350000.0
2008-04-02 10:45:00,16.903,17.036,16.903,17.004,350000.0
2008-04-02 10:46:00,16.919,17.067,16.919,16.951,550000.0
2008-04-02 10:47:00,16.975,17.004,16.881,16.913,450000.0
2008-04-02 10:48:00,16.964,16.97,16.869,16.97,450000.0
2008-04-02 10:49:00,17.003,17.003,16.868,16.974,500000.0
2008-04-02 10:50:00,16.957,16.983,16.894,16.977,500000.0
2008-04-02 10:51:00,16.957,16.984,16.83,16.984,500000.0
2008-04-02 10:52:00,16.983,16.983,16.825,16.889,350000.0
2008-04-02 10:53:00,16.965,16.989,16.874,16.989,350000.0
2008-04-02 10:54:00,16.96,16.96,16.861,16.89,550000.0
2008-04-02 10:55:00,16.936,16.966,16.889,16.889,400000.0
2008-04-02 10:56:00,16.873,16.961,16.873,16.945,500000.0
2008-04-02 10:57:00,16.814,16.934,16.796,16.796,550000.0
2008-04-02 10:58:00,16.894,16.929,16.815,16.921,350000.0
2008-04-02 10:59:00,16.9,16.9,16.748,16.748,450000.0
2008-04-02 11:00:00,16.799,16.875,16.735,16.793,350000.0
2008-04-02 11:01:00,16.802,16.918,16.783,16.813,550000.0
2008-04-02 11:02:00,16.814,16.898,16.764,16.885,350000.0
2008-04-02 11:03:00,16.858,16.956,16.838,16.937,550000.0
2008-04-02 11:04:00,16.871,16.879,16.729,16.772,400000.0
2008-04-02 11:05:00,16.891,16.897,16.757,16.783,550000.0
2008-04-02 11:06:00,16.892,16.933,16.78,16.82,500000.0
2008-04-02 11:07:00,16.791,16.901,16.773,16.876,400000.0
2008-04-02 11:08:00,16.876,16.931,16.82,16.835,400000.0
2008-04-02 11:09:00,16.909,16.909,16.806,16.902,500000.0
2008-04-02 11:10:00,16.804,16.907,16.796,16.796,400000.0
2008-04-02 11:11:00,16.929,16.951,16.819,16.915,350000.0
2008-04-02 11:12:00,16.919,16.921,16.822,16.847,350000.0
2008-04-02 11:13:00,16.933,16.987,16.839,16.987,500000.0
2008-04-02 11:14:00,16.884,16.97,16.837,16.97,400000.0
2008-04-02 11:15:00,16.865,16.954,16.858,16.858,350000.0
2008-04-02 11:16:00,16.93,17.035,16.892,16.902,350000.0
2008-04-02 11:17:00,16.995,17.039,16.909,16.918,550000.0
2008-04-02 11:18:00,16.942,16.993,16.883,16.993,450000.0
2008-04-02 11:19:00,16.918,17.036,16.908,17.019,550000.0
2008-04-02 11:20:00,16.916,17.0,16.866,16.866,400000.0
2008-04-02 11:21:00,16.996,16.996,16.854,16.854,450000.0
2008-04-02 11:22:00,16.925,17.004,16.897,16.897,350000.0
2008-04-02 11:23:00,16.939,17.039,16.884,16.916,500000.0
2008-04-02 11:24:00,16.906,17.036,16.899,16.994,550000.0
2008-04-02 11:25:00,16.921,17.047,16.921,17.023,300000.0
2008-04-02 11:26:00,17.119,17.129,16.971,17.055,400000.0
2008-04-02 11:27:00,16.993,17.12,16.993,17.1,500000.0
2008-04-02 11:28:00,16.966,17.046,16.93,17.023,350000.0
2008-04-02 11:29:00,16.972,17.085,16.958,17.038,500000.0
2008-04-02 11:30:00,16.996,17.045,16.94,16.977,450000.0
2008-04-02 11:31:00,17.006,17.058,16.937,17.007,500000.0
2008-04-02 11:32:00,16.993,17.035,16.899,17.035,550000.0
2008-04-02 11:33:00,16.984,17.076,16.958,16.958,550000.0
2008-04-02 11:34:00,17.021,17.021,16.913,16.998,400000.0
2008-04-02 11:35:00,16.995,17.027,16.891,16.963,450000.0
2008-04-02 11:36:00,17.018,17.041,16.895,17.011,950000.0
2008-04-02 11:37:00,17.023,17.023,16.859,16.902,400000.0
2008-04-02 11:38:00,16.984,16.984,16.898,16.98,350000.0
2008-04-02 11:39:00,16.902,16.976,16.86,16.886,350000.0
2008-04-02 11:40:00,16.908,16.995,16.905,16.905,550000.0
2008-04-02 11:41:00,16.944,17.031,16.944,16.989,350000.0
2008-04-02 11:42:00,16.937,17.029,16.909,17.029,500000.0
2008-04-02 11:43:00,17.052,17.053,16.969,17.053,350000.0
2008-04-02 11:44:00,16.931,17.045,16.931,16.979,500000.0
2008-04-02 11:45:00,16.96,17.065,16.96,17.065,350000.0
2008-04-02 11:46:00,17.023,17.075,16.934,16.953,400000.0
2008-04-02 11:47:00,16.962,17.019,16.893,17.011,550000.0
2008-04-02 11:48:00,16.996,17.025,16.927,17.025,400000.0
2008-04-02 11:49:00,17.012,17.07,16.936,17.001,350000.0
2008-04-02 11:50:00,16.979,17.035,16.911,17.035,350000.0
2008-04-02 11:51:00,16.985,17.076,16.965,17.009,550000.0
2008-04-02 11:52:00,17.005,17.044,16.928,17.03,400000.0
2008-04-02 11:53:00,17.007,17.039,16.915,17.039,500000.0
2008-04-02 11:54:00,17.054,17.054,16.922,16.951,400000.0
2008-04-02 11:55:00,16.988,17.05,16.937,17.05,350000.0
2008-04-02 11:56:00,16.995,17.06,16.979,16.982,350000.0
2008-04-02 11:57:00,17.001,17.069,16.947,17.057,550000.0
2008-04-02 11:58:00,16.937,17.033,16.908,17.033,350000.0
2008-04-02 11:59:00,17.007,17.05,16.908,16.957,450000.0
2008-04-02 12:00:00,17.033,17.039,16.932,17.039,550000.0
2008-04-02 12:01:00,17.046,17.046,16.949,16.949,450000.0
2008-04-02 12:02:00,17.034,17.039,16.972,16.974,500000.0
2008-04-02 12:03:00,16.962,17.054,16.92,16.978,1000000.0
2008-04-02 12:04:00,17.022,17.038,16.917,17.038,500000.0
2008-04-02 12:05:00,17.031,17.043,16.911,16.932,500000.0
2008-04-02 12:06:00,17.04,17.04,16.946,16.946,350000.0
2008-04-02 12:07:00,16.923,16.984,16.872,16.974,450000.0
2008-04-02 12:08:00,17.01,17.021,16.903,17.021,450000.0
2008-04-02 12:09:00,16.919,17.008,16.917,16.955,350000.0
2008-04-02 12:10:00,17.007,17.037,16.935,16.988,400000.0
2008-04-02 12:11:00,16.943,17.033,16.922,16.922,550000.0
2008-04-02 12:12:00,16.892,17.033,16.892,16.92,350000.0
2008-04-02 12:13:00,17.029,17.092,16.96,17.092,500000.0
2008-04-02 12:14:00,16.997,17.052,16.918,17.052,350000.0
2008-04-02 12:15:00,17.003,17.049,16.926,16.926,450000.0
2008-04-02 12:16:00,17.023,17.025,16.908,16.962,400000.0
2008-04-02 12:17:00,17.016,17.048,16.996,17.041,400000.0
2008-04-02 12:18:00,16.965,17.018,16.925,16.927,450000.0
2008-04-02 12:19:00,16.959,17.004,16.876,16.907,450000.0
2008-04-02 12:20:00,16.936,17.031,16.93,16.937,350000.0
2008-04-02 12:21:00,16.906,17.028,16.906,17.0,400000.0
2008-04-02 12:22:00,16.992,17.029,16.887,16.988,450000.0
2008-04-02 12:23:00,16.965,17.001,16.869,16.991,550000.0
2008-04-02 12:24:00,16.972,16.985,16.862,16.972,600000.0
2008-04-02 12:25:00,16.989,17.028,16.859,16.912,500000.0
2008-04-02 12:26:00,16.891,16.967,16.837,16.929,400000.0
2008-04-02 12:27:00,16.935,16.981,16.868,16.96,550000.0
2008-04-02 12:28:00,16.863,16.982,16.863,16.874,550000.0
2008-04-02 12:29:00,16.903,16.976,16.867,16.867,350000.0
2008-04-02 12:30:00,16.952,16.964,16.859,16.937,500000.0
2008-04-02 12:31:00,16.863,17.01,16.863,16.985,450000.0
2008-04-02 12:32:00,16.968,17.008,16.916,16.996,400000.0
2008-04-02 12:33:00,16.979,17.017,16.892,17.013,400000.0
2008-04-02 12:34:00,17.001,17.004,16.914,16.914,350000.0
2008-04-02 12:35:00,17.04,17.044,16.948,17.019,500000.0
2008-04-02 12:36:00,17.004,17.011,16.944,17.011,350000.0
2008-04-02 12:37:00,17.048,17.093,17.034,17.083,400000.0
2008-04-02 12:38:00,16.97,17.018,16.903,16.903,350000.0
2008-04-02 12:39:00,16.959,16.995,16.847,16.875,550000.0
2008-04-02 12:40:00,16.996,17.0,16.878,16.933,350000.0
2008-04-02 12:41:00,16.988,16.988,16.799,16.872,400000.0
2008-04-02 12:42:00,16.885,16.903,16.77,16.901,450000.0
2008-04-02 12:43:00,16.867,16.906,16.834,16.889,500000.0
2008-04-02 12:44:00,16.869,16.926,16.866,16.91,350000.0
2008-04-02 12:45:00,16.875,16.928,16.785,16.928,400000.0
2008-04-02 12:46:00,16.868,16.877,16.824,16.845,350000.0
2008-04-02 12:47:00,16.764,16.866,16.73,16.866,500000.0
2008-04-02 12:48:00,16.765,16.892,16.765,16.832,400000.0
2008-04-02 12:49:00,16.796,16.903,16.792,16.809,500000.0
2008-04-02 12:50:00,16.85,16.918,16.764,16.836,450000.0
2008-04-02 12:51:00,16.802,16.885,16.771,16.86,350000.0
2008-04-02 12:52:00,16.812,16.9,16.788,16.871,500000.0
2008-04-02 12:53:00,16.77,16.881,16.77,16.859,500000.0
2008-04-02 12:54:00,16.891,16.908,16.801,16.828,550000.0
2008-04-02 12:55:00,16.766,16.869,16.766,16.824,350000.0
2008-04-02 12:56:00,16.814,16.907,16.814,16.856,500000.0
2008-04-02 12:57:00,16.873,16.875,16.753,16.846,400000.0
2008-04-02 12:58:00,16.855,16.914,16.81,16.9,500000.0
2008-04-02 12:59:00,16.87,16.881,16.751,16.78,350000.0
2008-04-02 13:00:00,16.892,16.904,16.831,16.877,350000.0
2008-04-02 13:01:00,16.766,16.892,16.757,16.832,400000.0
2008-04-02 13:02:00,16.75,16.842,16.729,16.784,400000.0
2008-04-02 13:03:00,16.877,16.896,16.812,16.873,450000.0
2008-04-02 13:04:00,16.868,16.882,16.769,16.866,400000.0
2008-04-02 13:05:00,16.757,16.89,16.722,16.873,550000.0
2008-04-02 13:06:00,16.87,16.87,16.744,16.838,450000.0
2008-04-02 13:07:00,16.785,16.881,16.778,16.824,500000.0
2008-04-02 13:08:00,16.783,16.849,16.696,16.696,400000.0
2008-04-02 13:09:00,16.753,16.903,16.753,16.844,500000.0
2008-04-02 13:10:00,16.747,16.818,16.737,16.804,400000.0
2008-04-02 13:11:00,16.72,16.816,16.72,16.801,400000.0
2008-04-02 13:12:00,16.832,16.863,16.747,16.747,550000.0
2008-04-02 13:13:00,16.765,16.826,16.704,16.826,450000.0
2008-04-02 13:14:00,16.756,16.807,16.743,16.796,400000.0
2008-04-02 13:15:00,16.798,16.866,16.718,16.718,350000.0
2008-04-02 13:16:00,16.841,16.848,16.748,16.848,350000.0
2008-04-02 13:17:00,16.767,16.822,16.731,16.822,500000.0
2008-04-02 13:18:00,16.853,16.874,16.798,16.848,350000.0
2008-04-02 13:19:00,16.811,16.875,16.711,16.76,400000.0
2008-04-02 13:20:00,16.772,16.834,16.748,16.798,500000.0
2008-04-02 13:21:00,16.719,16.831,16.714,16.721,350000.0
2008-04-02 13:22:00,16.886,16.886,16.787,16.803,400000.0
2008-04-02 13:23:00,16.835,16.885,16.772,16.885,400000.0
2008-04-02 13:24:00,16.796,16.884,16.766,16.878,400000.0
2008-04-02 13:25:00,16.873,16.896,16.809,16.896,350000.0
2008-04-02 13:26:00,16.819,16.884,16.756,16.855,400000.0
2008-04-02 13:27:00,16.861,16.89,16.77,16.89,550000.0
2008-04-02 13:28:00,16.815,16.908,16.766,16.908,400000.0
2008-04-02 13:29:00,16.914,16.919,16.78,16.876,350000.0
2008-04-02 13:30:00,16.795,16.871,16.795,16.801,550000.0
2008-04-02 13:31:00,16.808,16.908,16.756,16.897,450000.0
2008-04-02 13:32:00,16.81,16.907,16.782,16.814,550000.0
2008-04-02 13:33:00,16.892,16.897,16.764,16.793,500000.0
2008-04-02 13:34:00,16.767,16.913,16.748,16.781,350000.0
2008-04-02 13:35:00,16.876,16.94,16.819,16.879,400000.0
2008-04-02 13:36:00,16.824,16.942,16.785,16.894,450000.0
2008-04-02 13:37:00,16.889,16.889,16.78,16.863,400000.0
2008-04-02 13:38:00,16.813,16.892,16.782,16.892,400000.0
2008-04-02 13:39:00,16.839,16.869,16.757,16.846,500000.0
2008-04-02 13:40:00,16.76,16.917,16.76,16.869,700000.0
2008-04-02 13:41:00,16.767,16.807,16.72,16.772,400000.0
2008-04-02 13:42:00,16.815,16.888,16.752,16.803,400000.0
2008-04-02 13:43:00,16.867,16.921,16.778,16.861,500000.0
2008-04-02 13:44:00,16.778,16.828,16.719,16.791,350000.0
2008-04-02 13:45:00,16.766,16.834,16.755,16.764,350000.0
2008-04-02 13:46:00,16.774,16.855,16.75,16.755,450000.0
2008-04-02 13:47:00,16.766,16.819,16.743,16.743,350000.0
2008-04-02 13:48:00,16.777,16.868,16.758,16.863,500000.0
2008-04-02 13:49:00,16.867,16.872,16.738,16.797,400000.0
2008-04-02 13:50:00,16.815,16.869,16.758,16.832,500000.0
2008-04-02 13:51:00,16.771,16.878,16.738,16.794,550000.0
2008-04-02 13:52:00,16.869,16.875,16.748,16.853,350000.0
2008-04-02 13:53:00,16.786,16.874,16.786,16.796,450000.0
2008-04-02 13:54:00,16.849,16.858,16.705,16.858,400000.0
2008-04-02 13:55:00,16.84,16.851,16.739,16.841,400000.0
2008-04-02 13:56:00,16.853,16.869,16.782,16.814,350000.0
2008-04-02 13:57:00,16.817,16.874,16.761,16.761,400000.0
2008-04-02 13:58:00,16.874,16.887,16.795,16.887,400000.0
2008-04-02 13:59:00,16.784,16.909,16.778,16.909,450000.0
2008-04-02 14:00:00,16.753,16.848,16.753,16.78,450000.0
2008-04-02 14:01:00,16.809,16.85,16.751,16.85,350000.0
2008-04-02 14:02:00,16.781,16.903,16.763,16.871,350000.0
2008-04-02 14:03:00,16.922,16.94,16.806,16.94,550000.0
2008-04-02 14:04:00,16.834,16.953,16.834,16.953,350000.0
2008-04-02 14:05:00,16.957,16.977,16.83,16.885,400000.0
2008-04-02 14:06:00,16.931,16.976,16.844,16.976,400000.0
2008-04-02 14:07:00,16.855,16.959,16.855,16.943,400000.0
2008-04-02 14:08:00,16.918,16.962,16.843,16.93,550000.0
2008-04-02 14:09:00,16.829,16.961,16.823,16.874,550000.0
2008-04-02 14:10:00,16.84,16.942,16.84,16.875,350000.0
2008-04-02 14:11:00,16.925,16.925,16.864,16.922,350000.0
2008-04-02 14:12:00,16.914,16.921,16.832,16.916,400000.0
2008-04-02 14:13:00,16.88,16.88,16.789,16.805,350000.0
2008-04-02 14:14:00,16.889,16.889,16.762,16.793,350000.0
2008-04-02 14:15:00,16.793,16.882,16.727,16.727,450000.0
2008-04-02 14:16:00,16.835,16.835,16.668,16.711,750000.0
2008-04-02 14:17:00,16.65,16.709,16.606,16.629,350000.0
2008-04-02 14:18:00,16.608,16.684,16.591,16.595,400000.0
2008-04-02 14:19:00,16.659,16.687,16.529,16.679,500000.0
2008-04-02 14:20:00,16.604,16.759,16.604,16.671,350000.0
2008-04-02 14:21:00,16.764,16.788,16.636,16.636,350000.0
2008-04-02 14:22:00,16.647,16.762,16.647,16.682,400000.0
2008-04-02 14:23:00,16.719,16.72,16.563,16.593,650000.0
2008-04-02 14:24:00,16.702,16.742,16.646,16.661,550000.0
2008-04-02 14:25:00,16.587,16.732,16.587,16.67,400000.0
2008-04-02 14:26:00,16.647,16.732,16.606,16.651,350000.0
2008-04-02 14:27:00,16.723,16.723,16.643,16.706,400000.0
2008-04-02 14:28:00,16.66,16.725,16.56,16.7,550000.0
2008-04-02 14:29:00,16.702,16.707,16.622,16.622,450000.0
2008-04-02 14:30:00,16.698,16.702,16.577,16.702,400000.0
2008-04-02 14:31:00,16.606,16.742,16.606,16.696,400000.0
2008-04-02 14:32:00,16.656,16.729,16.656,16.728,400000.0
2008-04-02 14:33:00,16.706,16.756,16.674,16.756,400000.0
2008-04-02 14:34:00,16.74,16.783,16.628,16.656,450000.0
2008-04-02 14:35:00,16.773,16.788,16.714,16.724,350000.0
2008-04-02 14:36:00,16.713,16.826,16.674,16.802,450000.0
2008-04-02 14:37:00,16.729,16.801,16.654,16.654,550000.0
2008-04-02 14:38:00,16.754,16.779,16.692,16.734,400000.0
2008-04-02 14:39:00,16.669,16.774,16.614,16.722,800000.0
2008-04-02 14:40:00,16.706,16.824,16.695,16.766,700000.0
2008-04-02 14:41:00,16.686,16.761,16.646,16.761,350000.0
2008-04-02 14:42:00,16.778,16.812,16.667,16.73,450000.0
2008-04-02 14:43:00,16.755,16.788,16.648,16.788,500000.0
2008-04-02 14:44:00,16.677,16.731,16.652,16.73,450000.0
2008-04-02 14:45:00,16.742,16.783,16.637,16.637,400000.0
2008-04-02 14:46:00,16.771,16.771,16.611,16.676,550000.0
2008-04-02 14:47:00,16.719,16.749,16.616,16.749,350000.0
2008-04-02 14:48:00,16.754,16.8,16.694,16.779,400000.0
2008-04-02 14:49:00,16.814,16.864,16.681,16.685,500000.0
2008-04-02 14:50:00,16.693,16.767,16.637,16.735,400000.0
2008-04-02 14:51:00,16.731,16.731,16.645,16.696,350000.0
2008-04-02 14:52:00,16.746,16.78,16.651,16.727,450000.0
2008-04-02 14:53:00,16.652,16.746,16.64,16.64,400000.0
2008-04-02 14:54:00,16.685,16.747,16.603,16.618,400000.0
2008-04-02 14:55:00,16.669,16.763,16.657,16.671,450000.0
2008-04-02 14:56:00,16.709,16.791,16.686,16.739,350000.0
2008-04-02 14:57:00,16.7,16.794,16.691,16.77,500000.0
2008-04-02 14:58:00,16.74,16.763,16.666,16.755,400000.0
2008-04-02 14:59:00,16.719,16.794,16.681,16.787,550000.0
2008-04-02 15:00:00,16.698,16.797,16.681,16.681,350000.0
2008-04-02 15:01:00,16.787,16.787,16.641,16.7,400000.0
2008-04-02 15:02:00,16.742,16.787,16.681,16.727,400000.0
2008-04-02 15:03:00,16.768,16.829,16.695,16.79,550000.0
2008-04-02 15:04:00,16.823,16.823,16.659,16.659,400000.0
2008-04-02 15:05:00,16.676,16.803,16.676,16.803,550000.0
2008-04-02 15:06:00,16.751,16.809,16.66,16.66,550000.0
2008-04-02 15:07:00,16.692,16.808,16.685,16.766,350000.0
2008-04-02 15:08:00,16.684,16.822,16.684,16.749,450000.0
2008-04-02 15:09:00,16.769,16.798,16.67,16.697,450000.0
2008-04-02 15:10:00,16.703,16.789,16.643,16.698,400000.0
2008-04-02 15:11:00,16.742,16.75,16.644,16.721,500000.0
2008-04-02 15:12:00,16.678,16.738,16.627,16.738,350000.0
2008-04-02 15:13:00,16.682,16.767,16.668,16.668,400000.0
2008-04-02 15:14:00,16.664,16.757,16.664,16.669,300000.0
2008-04-02 15:15:00,16.647,16.754,16.638,16.653,400000.0
2008-04-02 15:16:00,16.639,16.775,16.639,16.76,350000.0
2008-04-02 15:17:00,16.632,16.782,16.632,16.744,500000.0
2008-04-02 15:18:00,16.728,16.775,16.639,16.762,450000.0
2008-04-02 15:19:00,16.721,16.853,16.693,16.693,450000.0
2008-04-02 15:20:00,16.692,16.741,16.658,16.727,550000.0
2008-04-02 15:21:00,16.709,16.753,16.675,16.753,400000.0
2008-04-02 15:22:00,16.763,16.804,16.703,16.774,350000.0
2008-04-02 15:23:00,16.714,16.809,16.714,16.778,400000.0
2008-04-02 15:24:00,16.694,16.803,16.694,16.803,500000.0
2008-04-02 15:25:00,16.797,16.804,16.71,16.733,450000.0
2008-04-02 15:26:00,16.749,16.775,16.646,16.646,450000.0
2008-04-02 15:27:00,16.764,16.783,16.646,16.646,450000.0
2008-04-02 15:28:00,16.699,16.796,16.637,16.796,550000.0
2008-04-02 15:29:00,16.784,16.784,16.668,16.692,400000.0
2008-04-02 15:30:00,16.734,16.788,16.638,16.73,450000.0
2008-04-02 15:31:00,16.67,16.764,16.67,16.693,350000.0
2008-04-02 15:32:00,16.823,16.823,16.618,16.768,500000.0
2008-04-02 15:33:00,16.747,16.809,16.692,16.775,550000.0
2008-04-02 15:34:00,16.8,16.91,16.796,16.91,450000.0
2008-04-02 15:35:00,16.866,16.866,16.721,16.771,500000.0
2008-04-02 15:36:00,16.795,16.833,16.654,16.833,550000.0
2008-04-02 15:37:00,16.835,16.835,16.706,16.775,450000.0
2008-04-02 15:38:00,16.679,16.86,16.679,16.784,450000.0
2008-04-02 15:39:00,16.81,16.893,16.81,16.876,350000.0
2008-04-02 15:40:00,16.723,16.768,16.638,16.768,550000.0
2008-04-02 15:41:00,16.813,16.865,16.725,16.75,350000.0
2008-04-02 15:42:00,16.754,16.816,16.665,16.806,400000.0
2008-04-02 15:43:00,16.776,16.794,16.602,16.756,450000.0
2008-04-02 15:44:00,16.858,16.858,16.71,16.848,350000.0
2008-04-02 15:45:00,16.89,16.89,16.751,16.878,450000.0
2008-04-02 15:46:00,16.866,16.892,16.782,16.892,350000.0
2008-04-02 15:47:00,16.879,16.944,16.798,16.799,550000.0
2008-04-02 15:48:00,16.82,16.882,16.795,16.818,350000.0
2008-04-02 15:49:00,16.866,16.93,16.777,16.93,350000.0
2008-04-02 15:50:00,16.928,16.928,16.802,16.825,550000.0
2008-04-02 15:51:00,16.77,16.869,16.746,16.869,500000.0
2008-04-02 15:52:00,16.759,16.915,16.755,16.772,350000.0
2008-04-02 15:53:00,16.863,16.888,16.741,16.809,450000.0
2008-04-02 15:54:00,16.819,16.819,16.72,16.814,450000.0
2008-04-02 15:55:00,16.73,16.883,16.658,16.883,550000.0
2008-04-02 15:56:00,16.917,16.917,16.777,16.777,450000.0
2008-04-02 15:57:00,16.816,16.886,16.768,16.886,500000.0
2008-04-02 15:58:00,16.89,16.929,16.803,16.929,500000.0
2008-04-02 15:59:00,16.912,16.912,16.805,16.836,450000.0
2008-04-02 16:00:00,16.897,16.913,16.778,16.876,550000.0
2008-04-02 16:01:00,16.888,16.899,16.804,16.899,450000.0
2008-04-02 16:02:00,16.806,16.93,16.795,16.869,550000.0
2008-04-02 16:03:00,16.831,16.883,16.768,16.785,400000.0
2008-04-02 16:04:00,16.784,16.937,16.784,16.861,550000.0
2008-04-02 16:05:00,16.796,16.868,16.745,16.795,500000.0
2008-04-02 16:06:00,16.811,16.875,16.742,16.875,500000.0
2008-04-02 16:07:00,16.894,16.91,16.807,16.809,500000.0
2008-04-02 16:08:00,16.785,16.918,16.785,16.838,450000.0
2008-04-02 16:09:00,16.77,16.888,16.77,16.888,350000.0
2008-04-02 16:10:00,16.85,16.887,16.744,16.83,400000.0
2008-04-02 16:11:00,16.767,16.9,16.751,16.774,550000.0
2008-04-02 16:12:00,16.75,16.812,16.681,16.812,400000.0
2008-04-02 16:13:00,16.755,16.863,16.749,16.762,450000.0
2008-04-02 16:14:00,16.781,16.781,16.692,16.761,350000.0
2008-04-02 16:15:00,16.737,16.842,16.691,16.691,400000.0
2008-04-02 16:16:00,16.778,16.819,16.694,16.725,550000.0
2008-04-02 16:17:00,16.792,16.839,16.729,16.729,350000.0
2008-04-02 16:18:00,16.829,16.829,16.66,16.827,400000.0
2008-04-02 16:19:00,16.755,16.879,16.748,16.879,500000.0
2008-04-02 16:20:00,16.88,16.88,16.719,16.752,550000.0
2008-04-02 16:21:00,16.813,16.948,16.795,16.795,400000.0
2008-04-02 16:22:00,16.87,16.87,16.748,16.798,450000.0
2008-04-02 16:23:00,16.754,16.864,16.689,16.689,400000.0
2008-04-02 16:24:00,16.797,16.797,16.66,16.793,400000.0
2008-04-02 16:25:00,16.798,16.832,16.664,16.771,450000.0
2008-04-02 16:26:00,16.833,16.833,16.691,16.723,550000.0
2008-04-02 16:27:00,16.827,16.867,16.72,16.867,650000.0
2008-04-02 16:28:00,16.818,16.846,16.71,16.818,550000.0
2008-04-02 16:29:00,16.758,16.829,16.717,16.774,400000.0
2008-04-02 16:30:00,16.725,16.816,16.725,16.809,550000.0
2008-04-02 16:31:00,16.861,16.861,16.667,16.726,500000.0
2008-04-02 16:32:00,16.791,16.838,16.734,16.838,400000.0
2008-04-02 16:33:00,16.761,16.896,16.761,16.792,550000.0
2008-04-02 16:34:00,16.852,16.89,16.696,16.788,400000.0
2008-04-02 16:35:00,16.789,16.893,16.78,16.821,400000.0
2008-04-02 16:36:00,16.888,16.926,16.817,16.817,400000.0
2008-04-02 16:37:00,16.781,16.913,16.781,16.867,450000.0
2008-04-02 16:38:00,16.779,16.903,16.779,16.784,450000.0
2008-04-02 16:39:00,16.919,16.927,16.841,16.927,500000.0
2008-04-02 16:40:00,16.858,16.926,16.852,16.869,450000.0
2008-04-02 16:41:00,16.687,16.864,16.674,16.856,400000.0
2008-04-02 16:42:00,16.904,16.947,16.802,16.944,700000.0
2008-04-02 16:43:00,16.812,16.933,16.812,16.883,350000.0
2008-04-02 16:44:00,16.896,16.931,16.805,16.906,550000.0
2008-04-02 16:45:00,16.927,16.951,16.902,16.951,350000.0
2008-04-02 16:46:00,16.924,16.947,16.858,16.901,500000.0
2008-04-02 16:47:00,16.827,16.935,16.802,16.834,600000.0
2008-04-02 16:48:00,16.94,16.976,16.841,16.878,400000.0
2008-04-02 16:49:00,16.878,16.908,16.796,16.796,450000.0
2008-04-02 16:50:00,16.921,16.921,16.764,16.916,500000.0
2008-04-02 16:51:00,16.866,16.891,16.752,16.819,500000.0
2008-04-02 16:52:00,16.82,16.97,16.82,16.942,400000.0
2008-04-02 16:53:00,16.944,16.959,16.844,16.884,400000.0
2008-04-02 16:54:00,16.859,17.003,16.859,16.908,450000.0
2008-04-02 16:55:00,16.969,16.97,16.825,16.97,500000.0
2008-04-02 16:56:00,16.895,16.982,16.854,16.864,400000.0
2008-04-02 16:57:00,16.847,16.975,16.847,16.893,350000.0
2008-04-02 16:58:00,16.916,16.916,16.762,16.862,450000.0
2008-04-02 16:59:00,16.889,16.992,16.882,16.898,400000.0
2008-04-02 17:00:00,16.973,16.973,16.87,16.926,250000.0
2008-04-02 17:01:00,16.972,16.987,16.859,16.987,450000.0
2008-04-02 17:02:00,16.9,17.007,16.9,16.967,400000.0
2008-04-02 17:03:00,16.973,17.018,16.888,16.943,450000.0
2008-04-02 17:04:00,16.936,17.035,16.904,16.968,350000.0
2008-04-02 17:05:00,17.024,17.024,16.882,16.99,400000.0
2008-04-02 17:06:00,17.035,17.038,16.933,17.021,350000.0
2008-04-02 17:07:00,16.999,16.999,16.89,16.908,550000.0
2008-04-02 17:08:00,16.873,17.013,16.873,17.013,500000.0
2008-04-02 17:09:00,17.026,17.067,16.913,16.941,450000.0
2008-04-02 17:10:00,17.048,17.069,16.953,16.997,550000.0
2008-04-02 17:11:00,16.892,17.039,16.892,16.952,550000.0
2008-04-02 17:12:00,16.928,17.02,16.917,16.987,400000.0
2008-04-02 17:13:00,16.912,17.047,16.902,16.902,600000.0
2008-04-02 17:14:00,16.908,17.008,16.905,16.905,500000.0
2008-04-02 17:15:00,16.959,17.008,16.892,16.892,350000.0
2008-04-02 17:16:00,16.991,16.991,16.84,16.947,450000.0
2008-04-02 17:17:00,16.893,17.003,16.851,17.003,550000.0
2008-04-02 17:18:00,16.894,16.956,16.803,16.956,400000.0
2008-04-02 17:19:00,16.923,16.99,16.829,16.897,550000.0
2008-04-02 17:20:00,16.986,17.001,16.874,16.889,350000.0
2008-04-02 17:21:00,16.99,16.99,16.843,16.958,550000.0
2008-04-02 17:22:00,16.95,16.968,16.847,16.856,400000.0
2008-04-02 17:23:00,16.859,16.956,16.859,16.944,550000.0
2008-04-02 17:24:00,16.831,16.946,16.831,16.912,450000.0
2008-04-02 17:25:00,16.967,16.988,16.847,16.901,550000.0
2008-04-02 17:26:00,16.86,16.962,16.86,16.862,450000.0
2008-04-02 17:27:00,16.973,16.977,16.86,16.922,650000.0
2008-04-02 17:28:00,16.9,16.994,16.861,16.974,550000.0
2008-04-02 17:29:00,16.885,16.962,16.877,16.962,400000.0
2008-04-02 17:30:00,16.827,16.944,16.821,16.897,350000.0
2008-04-02 17:31:00,16.856,16.916,16.777,16.866,600000.0
2008-04-02 17:32:00,16.8,16.905,16.79,16.86,400000.0
2008-04-02 17:33:00,16.895,16.895,16.77,16.814,350000.0
2008-04-02 17:34:00,16.804,16.872,16.75,16.872,500000.0
2008-04-02 17:35:00,16.865,16.927,16.806,16.866,500000.0
2008-04-02 17:36:00,16.827,16.941,16.803,16.93,400000.0
2008-04-02 17:37:00,16.927,16.927,16.82,16.885,500000.0
2008-04-02 17:38:00,16.856,16.856,16.693,16.705,550000.0
2008-04-02 17:39:00,16.895,16.905,16.806,16.822,350000.0
2008-04-02 17:40:00,16.923,16.923,16.809,16.914,550000.0
2008-04-02 17:41:00,16.817,16.903,16.748,16.903,550000.0
2008-04-02 17:42:00,16.786,16.932,16.786,16.932,500000.0
2008-04-02 17:43:00,16.826,16.922,16.821,16.853,550000.0
2008-04-02 17:44:00,16.838,16.919,16.788,16.838,350000.0
2008-04-02 17:45:00,16.84,16.917,16.814,16.838,550000.0
2008-04-02 17:46:00,16.815,16.874,16.755,16.79,350000.0
2008-04-02 17:47:00,16.802,16.873,16.747,16.873,550000.0
2008-04-02 17:48:00,16.86,16.894,16.771,16.894,400000.0
2008-04-02 17:49:00,16.746,16.887,16.728,16.874,650000.0
2008-04-02 17:50:00,16.851,16.923,16.799,16.896,350000.0
2008-04-02 17:51:00,16.956,16.975,16.949,16.967,300000.0
2008-04-02 17:52:00,16.964,16.964,16.83,16.83,450000.0
2008-04-02 17:53:00,16.903,16.969,16.872,16.872,500000.0
2008-04-02 17:54:00,16.875,16.955,16.872,16.91,350000.0
2008-04-02 17:55:00,16.884,16.954,16.818,16.829,550000.0
2008-04-02 17:56:00,16.868,16.966,16.84,16.916,500000.0
2008-04-02 17:57:00,16.842,16.976,16.842,16.871,400000.0
2008-04-02 17:58:00,16.827,16.954,16.827,16.915,400000.0
2008-04-02 17:59:00,16.853,16.959,16.851,16.959,350000.0
2008-04-02 18:00:00,16.902,16.965,16.827,16.827,400000.0
2008-04-02 18:01:00,16.858,16.92,16.851,16.871,400000.0
2008-04-02 18:02:00,16.906,16.966,16.856,16.931,450000.0
2008-04-02 18:03:00,16.935,16.968,16.868,16.929,450000.0
2008-04-02 18:04:00,16.992,16.992,16.888,16.888,450000.0
2008-04-02 18:05:00,16.949,17.024,16.864,16.905,750000.0
2008-04-02 18:06:00,16.969,16.976,16.871,16.974,550000.0
2008-04-02 18:07:00,16.954,16.954,16.834,16.926,450000.0
2008-04-02 18:08:00,16.866,16.938,16.848,16.892,400000.0
2008-04-02 18:09:00,16.901,16.979,16.836,16.903,350000.0
2008-04-02 18:10:00,16.928,16.976,16.864,16.976,400000.0
2008-04-02 18:11:00,16.859,16.952,16.823,16.94,450000.0
2008-04-02 18:12:00,17.004,17.004,16.877,16.964,400000.0
2008-04-02 18:13:00,16.848,16.984,16.848,16.897,450000.0
2008-04-02 18:14:00,16.955,17.001,16.886,16.968,350000.0
2008-04-02 18:15:00,16.985,16.985,16.863,16.863,450000.0
2008-04-02 18:16:00,16.984,16.999,16.889,16.935,550000.0
2008-04-02 18:17:00,16.867,17.029,16.867,16.88,400000.0
2008-04-02 18:18:00,16.862,16.973,16.862,16.972,450000.0
2008-04-02 18:19:00,17.005,17.005,16.897,16.974,500000.0
2008-04-02 18:20:00,16.993,16.993,16.993,16.993,100000.0
2008-04-02 18:21:00,16.945,16.976,16.888,16.926,550000.0
2008-04-02 18:22:00,16.974,17.015,16.881,16.958,250000.0
2008-04-02 18:23:00,16.994,17.008,16.93,17.001,400000.0
2008-04-02 18:24:00,16.931,17.002,16.913,17.002,350000.0
2008-04-02 18:25:00,16.983,17.007,16.833,16.853,1950000.0
2008-04-02 18:26:00,16.969,16.98,16.9,16.979,350000.0
2008-04-02 18:27:00,16.834,16.971,16.834,16.91,400000.0
2008-04-02 18:28:00,16.887,16.949,16.875,16.949,350000.0
2008-04-02 18:29:00,16.879,16.971,16.826,16.884,450000.0
2008-04-02 18:30:00,16.931,16.969,16.824,16.908,450000.0
2008-04-02 18:31:00,16.884,16.969,16.851,16.881,1550000.0
2008-04-02 18:32:00,16.884,16.956,16.829,16.9,450000.0
2008-04-02 18:33:00,16.934,16.961,16.861,16.903,550000.0
2008-04-02 18:34:00,16.91,16.981,16.839,16.89,550000.0
2008-04-02 18:35:00,16.893,16.966,16.893,16.923,350000.0
2008-04-02 18:36:00,16.919,17.007,16.895,16.898,500000.0
2008-04-02 18:37:00,16.892,16.99,16.88,16.958,400000.0
2008-04-02 18:38:00,16.926,16.986,16.867,16.893,350000.0
2008-04-02 18:39:00,16.927,16.951,16.864,16.901,350000.0
2008-04-02 18:40:00,16.856,16.949,16.817,16.817,550000.0
2008-04-02 18:41:00,16.946,16.987,16.851,16.963,500000.0
2008-04-02 18:42:00,16.94,16.977,16.864,16.885,400000.0
2008-04-02 18:43:00,16.968,17.011,16.892,16.996,400000.0
2008-04-02 18:44:00,17.004,17.027,16.91,16.927,300000.0
2008-04-02 18:45:00,16.973,17.012,16.911,16.911,400000.0
2008-04-02 18:46:00,17.025,17.042,16.899,16.995,550000.0
2008-04-02 18:47:00,16.953,17.002,16.863,16.925,550000.0
2008-04-02 18:48:00,16.993,16.996,16.896,16.956,350000.0
2008-04-02 18:49:00,16.962,17.026,16.909,16.947,450000.0
2008-04-02 18:50:00,17.019,17.028,16.91,17.006,350000.0
2008-04-02 18:51:00,16.989,17.015,16.895,16.918,400000.0
2008-04-02 18:52:00,17.072,17.125,16.981,16.981,550000.0
2008-04-02 18:53:00,16.995,17.069,16.952,17.041,450000.0
2008-04-02 18:54:00,17.067,17.112,16.966,17.064,400000.0
2008-04-02 18:55:00,17.033,17.114,17.003,17.048,450000.0
2008-04-02 18:56:00,17.08,17.08,16.93,16.943,350000.0
2008-04-02 18:57:00,16.919,17.052,16.919,17.025,350000.0
2008-04-02 18:58:00,17.019,17.041,16.957,17.041,1250000.0
2008-04-02 18:59:00,16.984,17.039,16.984,17.01,450000.0
2008-04-02 19:00:00,16.983,17.063,16.929,17.063,350000.0
2008-04-02 19:01:00,16.998,17.085,16.978,17.03,500000.0
2008-04-02 19:02:00,16.986,17.058,16.979,17.002,350000.0
2008-04-02 19:03:00,17.041,17.106,16.957,17.004,300000.0
2008-04-02 19:04:00,16.978,17.062,16.935,17.027,450000.0
2008-04-02 19:05:00,17.01,17.111,17.001,17.061,350000.0
2008-04-02 19:06:00,17.05,17.066,16.939,16.976,400000.0
2008-04-02 19:07:00,17.07,17.086,17.02,17.068,350000.0
2008-04-02 19:08:00,17.06,17.074,16.984,16.988,450000.0
2008-04-02 19:09:00,16.949,17.029,16.933,16.961,550000.0
2008-04-02 19:10:00,17.025,17.034,16.965,17.034,500000.0
2008-04-02 19:11:00,16.981,17.091,16.95,16.982,500000.0
2008-04-02 19:12:00,17.02,17.044,16.882,16.941,550000.0
2008-04-02 19:13:00,16.902,17.027,16.893,17.01,550000.0
2008-04-02 19:14:00,16.978,17.052,16.951,17.001,350000.0
2008-04-02 19:15:00,17.034,17.034,16.947,17.028,350000.0
2008-04-02 19:16:00,17.033,17.058,16.919,16.964,500000.0
2008-04-02 19:17:00,16.943,17.047,16.883,17.02,500000.0
2008-04-02 19:18:00,16.942,17.036,16.919,16.919,400000.0
2008-04-02 19:19:00,16.995,17.022,16.87,17.022,350000.0
2008-04-02 19:20:00,16.964,17.039,16.948,17.039,500000.0
2008-04-02 19:21:00,16.995,17.078,16.96,17.078,400000.0
2008-04-02 19:22:00,17.052,17.07,16.956,16.97,300000.0
2008-04-02 19:23:00,16.935,17.002,16.935,16.95,350000.0
2008-04-02 19:24:00,17.053,17.102,16.991,17.078,550000.0
2008-04-02 19:25:00,17.13,17.164,16.99,16.99,500000.0
2008-04-02 19:26:00,17.086,17.129,16.992,16.992,450000.0
2008-04-02 19:27:00,17.117,17.124,16.999,17.022,400000.0
2008-04-02 19:28:00,17.034,17.128,17.018,17.091,450000.0
2008-04-02 19:29:00,17.049,17.106,16.985,16.997,500000.0
2008-04-02 19:30:00,17.026,17.105,17.026,17.075,350000.0
2008-04-02 19:31:00,17.07,17.131,16.983,17.015,500000.0
2008-04-02 19:32:00,17.064,17.09,17.056,17.061,300000.0
2008-04-02 19:33:00,17.061,17.061,16.954,17.023,400000.0
2008-04-02 19:34:00,17.046,17.109,16.971,17.033,250000.0
2008-04-02 19:35:00,17.092,17.103,16.996,16.996,300000.0
2008-04-02 19:36:00,17.012,17.121,17.005,17.005,400000.0
2008-04-02 19:37:00,17.147,17.148,17.034,17.071,550000.0
2008-04-02 19:38:00,17.073,17.144,17.032,17.141,400000.0
2008-04-02 19:39:00,17.129,17.129,16.989,17.026,400000.0
2008-04-02 19:40:00,17.024,17.143,17.024,17.113,250000.0
2008-04-02 19:41:00,17.094,17.145,16.991,17.145,500000.0
2008-04-02 19:42:00,17.078,17.164,17.023,17.164,400000.0
2008-04-02 19:43:00,17.126,17.148,17.067,17.071,500000.0
2008-04-02 19:44:00,17.125,17.202,17.041,17.165,400000.0
2008-04-02 19:45:00,17.146,17.146,16.999,17.129,400000.0
2008-04-02 19:46:00,17.085,17.167,17.085,17.095,400000.0
2008-04-02 19:47:00,17.182,17.203,17.107,17.179,400000.0
2008-04-02 19:48:00,17.06,17.153,17.02,17.078,500000.0
2008-04-02 19:49:00,17.121,17.192,17.104,17.144,250000.0
2008-04-02 19:50:00,17.081,17.163,17.024,17.163,400000.0
2008-04-02 19:52:00,17.151,17.193,17.077,17.169,450000.0
2008-04-02 19:53:00,17.165,17.165,17.009,17.119,400000.0
2008-04-02 19:54:00,17.066,17.134,17.034,17.053,400000.0
2008-04-02 19:55:00,17.048,17.145,17.044,17.044,300000.0
2008-04-02 19:56:00,17.14,17.171,17.034,17.113,500000.0
2008-04-02 19:57:00,17.025,17.118,17.017,17.104,400000.0
2008-04-02 19:58:00,17.005,17.112,17.005,17.091,350000.0
2008-04-02 19:59:00,17.114,17.197,17.042,17.042,500000.0
2008-04-02 20:00:00,17.109,17.123,16.992,17.034,400000.0
2008-04-02 20:01:00,17.114,17.158,17.05,17.121,350000.0
2008-04-02 20:02:00,17.032,17.054,17.032,17.054,100000.0
2008-04-02 20:03:00,17.093,17.175,17.093,17.163,350000.0
2008-04-02 20:04:00,17.168,17.201,17.073,17.201,350000.0
2008-04-02 20:05:00,17.116,17.2,17.103,17.134,350000.0
2008-04-02 20:06:00,17.067,17.191,17.045,17.128,400000.0
2008-04-02 20:07:00,17.166,17.166,17.127,17.127,150000.0
2008-04-02 20:08:00,17.155,17.155,17.155,17.155,50000.0
2008-04-02 20:09:00,17.134,17.197,17.084,17.181,450000.0
2008-04-02 20:10:00,17.081,17.175,17.061,17.061,450000.0
2008-04-02 20:11:00,17.045,17.179,17.045,17.095,550000.0
2008-04-02 20:12:00,17.066,17.21,17.066,17.104,350000.0
2008-04-02 20:13:00,17.156,17.207,17.08,17.194,550000.0
2008-04-02 20:14:00,17.098,17.183,17.098,17.16,350000.0
2008-04-02 20:15:00,17.183,17.187,17.105,17.154,400000.0
2008-04-02 20:16:00,17.068,17.174,17.068,17.174,300000.0
2008-04-02 20:18:00,17.083,17.188,17.066,17.137,400000.0
2008-04-02 20:19:00,17.145,17.145,17.081,17.11,350000.0
2008-04-02 20:20:00,17.147,17.19,17.036,17.146,400000.0
2008-04-02 20:21:00,17.17,17.18,17.055,17.117,450000.0
2008-04-02 20:22:00,17.125,17.21,17.124,17.21,250000.0
2008-04-02 20:23:00,17.181,17.192,17.096,17.192,250000.0
2008-04-02 20:24:00,17.205,17.205,17.101,17.101,350000.0
2008-04-02 20:25:00,17.218,17.218,17.093,17.093,400000.0
2008-04-02 20:26:00,17.211,17.215,17.132,17.163,350000.0
2008-04-02 20:27:00,17.186,17.186,17.088,17.141,150000.0
2008-04-02 20:28:00,17.226,17.233,17.103,17.141,400000.0
2008-04-02 20:29:00,17.097,17.206,17.084,17.141,550000.0
2008-04-02 20:30:00,17.154,17.218,17.152,17.193,400000.0
2008-04-02 20:31:00,17.152,17.256,17.126,17.21,350000.0
2008-04-02 20:32:00,17.253,17.264,17.177,17.177,500000.0
2008-04-02 20:33:00,17.307,17.374,17.213,17.34,450000.0
2008-04-02 20:34:00,17.263,17.338,17.198,17.338,400000.0
2008-04-02 20:35:00,17.227,17.346,17.227,17.27,400000.0
2008-04-02 20:36:00,17.291,17.291,17.185,17.221,300000.0
2008-04-02 20:37:00,17.289,17.302,17.212,17.299,550000.0
2008-04-02 20:38:00,17.313,17.313,17.204,17.269,400000.0
2008-04-02 20:39:00,17.219,17.314,17.212,17.244,200000.0
2008-04-02 20:40:00,17.133,17.305,17.104,17.305,550000.0
2008-04-02 20:41:00,17.277,17.277,17.194,17.199,300000.0
2008-04-02 20:42:00,17.263,17.354,17.246,17.325,550000.0
2008-04-02 20:43:00,17.293,17.293,17.222,17.26,250000.0
2008-04-02 20:44:00,17.301,17.301,17.185,17.262,300000.0
2008-04-02 20:45:00,17.221,17.298,17.195,17.195,400000.0
2008-04-02 20:46:00,17.172,17.186,17.033,17.033,400000.0
2008-04-02 20:47:00,17.311,17.311,17.311,17.311,50000.0
2008-04-02 20:48:00,17.214,17.216,17.214,17.216,100000.0
2008-04-02 20:49:00,17.279,17.304,17.191,17.199,350000.0
2008-04-02 20:50:00,17.117,17.2,17.117,17.197,150000.0
2008-04-02 20:51:00,17.229,17.331,17.209,17.209,600000.0
2008-04-02 20:52:00,17.297,17.302,17.209,17.301,350000.0
2008-04-02 20:53:00,17.216,17.307,17.2,17.255,400000.0
2008-04-02 20:54:00,17.319,17.344,17.273,17.277,400000.0
2008-04-02 20:55:00,17.242,17.334,17.242,17.302,250000.0
2008-04-02 20:57:00,17.248,17.276,17.186,17.261,300000.0
2008-04-02 20:58:00,17.319,17.319,17.317,17.317,100000.0
2008-04-02 20:59:00,17.234,17.311,17.195,17.198,500000.0
2008-04-02 21:00:00,17.181,17.256,17.1,17.1,750000.0
2008-04-02 21:01:00,17.207,17.318,17.207,17.286,250000.0
2008-04-02 21:02:00,17.231,17.298,17.231,17.287,350000.0
2008-04-02 21:03:00,17.266,17.303,17.263,17.303,250000.0
2008-04-02 21:04:00,17.336,17.372,17.33,17.335,250000.0
2008-04-02 21:05:00,17.386,17.405,17.336,17.375,350000.0
2008-04-02 21:06:00,17.355,17.38,17.27,17.37,500000.0
2008-04-02 21:07:00,17.412,17.428,17.362,17.373,350000.0
2008-04-02 21:08:00,17.408,17.416,17.349,17.349,300000.0
2008-04-02 21:09:00,17.379,17.379,17.266,17.281,250000.0
2008-04-02 21:10:00,17.237,17.383,17.237,17.383,350000.0
2008-04-02 21:11:00,17.34,17.345,17.213,17.322,300000.0
2008-04-02 21:12:00,17.271,17.315,17.164,17.221,450000.0
2008-04-02 21:13:00,17.256,17.305,17.194,17.227,500000.0
2008-04-02 21:14:00,17.2,17.379,17.2,17.311,800000.0
2008-04-02 21:15:00,17.259,17.259,17.067,17.177,400000.0
2008-04-02 21:16:00,17.284,17.331,17.193,17.32,450000.0
2008-04-02 21:17:00,17.303,17.349,17.204,17.204,350000.0
2008-04-02 21:18:00,17.28,17.284,17.28,17.284,100000.0
2008-04-02 21:19:00,17.212,17.322,17.2,17.322,300000.0
2008-04-02 21:20:00,17.283,17.333,17.273,17.326,300000.0
2008-04-02 21:21:00,17.318,17.337,17.221,17.337,300000.0
2008-04-02 21:22:00,17.312,17.351,17.247,17.344,400000.0
2008-04-02 21:23:00,17.31,17.312,17.217,17.294,350000.0
2008-04-02 21:24:00,17.216,17.318,17.216,17.318,400000.0
2008-04-02 21:25:00,17.251,17.418,17.239,17.239,400000.0
2008-04-02 21:26:00,17.309,17.332,17.309,17.332,100000.0
2008-04-02 21:27:00,17.285,17.285,17.285,17.285,50000.0
2008-04-02 21:28:00,17.233,17.344,17.233,17.287,550000.0
2008-04-02 21:29:00,17.281,17.384,17.261,17.277,500000.0
2008-04-02 21:30:00,17.284,17.334,17.249,17.311,450000.0
2008-04-02 21:31:00,17.343,17.344,17.343,17.344,100000.0
2008-04-02 21:32:00,17.266,17.32,17.266,17.287,350000.0
2008-04-02 21:33:00,17.308,17.36,17.234,17.295,350000.0
2008-04-02 21:34:00,17.225,17.354,17.225,17.354,400000.0
2008-04-02 21:35:00,17.241,17.348,17.241,17.327,300000.0
2008-04-02 21:36:00,17.341,17.346,17.284,17.346,400000.0
2008-04-02 21:37:00,17.366,17.408,17.304,17.387,450000.0
2008-04-02 21:38:00,17.316,17.372,17.3,17.313,400000.0
2008-04-02 21:39:00,17.294,17.356,17.265,17.288,300000.0
2008-04-02 21:40:00,17.353,17.353,17.238,17.307,300000.0
2008-04-02 21:41:00,17.319,17.319,17.307,17.307,100000.0
2008-04-02 21:42:00,17.31,17.347,17.265,17.291,350000.0
2008-04-02 21:43:00,17.345,17.345,17.271,17.271,350000.0
2008-04-02 21:44:00,17.329,17.329,17.18,17.21,250000.0
2008-04-02 21:45:00,17.227,17.271,17.227,17.271,100000.0
2008-04-02 21:46:00,17.292,17.344,17.235,17.28,350000.0
2008-04-02 21:47:00,17.232,17.337,17.205,17.251,400000.0
2008-04-02 21:48:00,17.223,17.306,17.209,17.209,400000.0
2008-04-02 21:49:00,17.325,17.331,17.25,17.25,250000.0
2008-04-02 21:50:00,17.171,17.273,17.165,17.216,350000.0
2008-04-02 21:51:00,17.239,17.346,17.239,17.346,250000.0
2008-04-02 21:52:00,17.263,17.366,17.263,17.305,350000.0
2008-04-02 21:54:00,17.302,17.35,17.282,17.282,300000.0
2008-04-02 21:56:00,17.296,17.333,17.239,17.239,550000.0
2008-04-02 21:57:00,17.357,17.39,17.255,17.281,550000.0
2008-04-02 21:58:00,17.359,17.417,17.26,17.26,550000.0
2008-04-02 21:59:00,17.304,17.304,17.173,17.207,900000.0
2008-04-02 22:00:00,17.284,17.284,17.121,17.206,550000.0
2008-04-02 22:01:00,17.29,17.324,17.243,17.32,300000.0
2008-04-02 22:02:00,17.309,17.309,17.276,17.276,100000.0
2008-04-02 22:03:00,17.304,17.304,17.219,17.26,250000.0
2008-04-02 22:04:00,17.201,17.316,17.201,17.267,300000.0
2008-04-02 22:05:00,17.314,17.314,17.261,17.261,150000.0
2008-04-02 22:06:00,17.277,17.333,17.266,17.266,300000.0
2008-04-02 22:07:00,17.295,17.369,17.235,17.242,350000.0
2008-04-02 22:08:00,17.281,17.341,17.28,17.28,300000.0
2008-04-02 22:09:00,17.326,17.326,17.278,17.326,250000.0
2008-04-02 22:10:00,17.309,17.309,17.309,17.309,50000.0
2008-04-02 22:11:00,17.34,17.34,17.22,17.289,350000.0
2008-04-02 22:12:00,17.29,17.29,17.29,17.29,50000.0
2008-04-02 22:13:00,17.309,17.334,17.25,17.25,150000.0
2008-04-02 22:14:00,17.24,17.255,17.24,17.255,100000.0
2008-04-02 22:15:00,17.264,17.344,17.264,17.344,150000.0
2008-04-02 22:17:00,17.331,17.348,17.217,17.348,350000.0
2008-04-02 22:18:00,17.282,17.336,17.233,17.316,300000.0
2008-04-02 22:19:00,17.254,17.333,17.208,17.208,600000.0
2008-04-02 22:20:00,17.314,17.314,17.242,17.289,300000.0
2008-04-02 22:22:00,17.21,17.352,17.21,17.352,400000.0
2008-04-02 22:23:00,17.269,17.32,17.268,17.268,250000.0
2008-04-02 22:24:00,17.311,17.311,17.311,17.311,50000.0
2008-04-02 22:25:00,17.266,17.345,17.242,17.244,300000.0
2008-04-02 22:26:00,17.298,17.322,17.298,17.322,100000.0
2008-04-02 22:27:00,17.278,17.304,17.193,17.194,350000.0
2008-04-02 22:28:00,17.254,17.309,17.245,17.288,450000.0
2008-04-02 22:29:00,17.307,17.334,17.192,17.264,300000.0
2008-04-02 22:30:00,17.352,17.352,17.207,17.291,550000.0
2008-04-02 22:31:00,17.201,17.344,17.201,17.209,400000.0
2008-04-02 22:32:00,17.313,17.313,17.256,17.256,100000.0
2008-04-02 22:34:00,17.339,17.342,17.234,17.264,350000.0
2008-04-02 22:38:00,17.331,17.331,17.214,17.26,350000.0
2008-04-02 22:40:00,17.267,17.342,17.267,17.286,350000.0
2008-04-02 22:41:00,17.2,17.322,17.2,17.234,200000.0
2008-04-02 22:43:00,17.24,17.343,17.238,17.293,350000.0
2008-04-02 22:44:00,17.264,17.341,17.264,17.341,100000.0
2008-04-02 22:45:00,17.304,17.343,17.266,17.299,350000.0
2008-04-02 22:48:00,17.242,17.333,17.231,17.231,500000.0
2008-04-02 22:49:00,17.302,17.333,17.302,17.317,200000.0
2008-04-02 22:50:00,17.301,17.341,17.274,17.274,400000.0
2008-04-02 22:51:00,17.251,17.367,17.251,17.346,350000.0
2008-04-02 22:53:00,17.247,17.27,17.247,17.251,150000.0
2008-04-02 22:57:00,17.277,17.309,17.209,17.308,500000.0
2008-04-02 22:59:00,17.277,17.318,17.239,17.239,400000.0
2008-04-02 23:00:00,17.284,17.336,17.239,17.267,350000.0
2008-04-02 23:01:00,17.29,17.312,17.214,17.214,200000.0
2008-04-02 23:02:00,17.292,17.322,17.243,17.322,200000.0
2008-04-02 23:03:00,17.247,17.322,17.247,17.322,100000.0
2008-04-02 23:04:00,17.291,17.337,17.252,17.275,350000.0
2008-04-02 23:05:00,17.249,17.324,17.249,17.324,200000.0
2008-04-02 23:06:00,17.256,17.329,17.235,17.289,400000.0
2008-04-02 23:07:00,17.261,17.261,17.104,17.152,700000.0
2008-04-02 23:08:00,17.267,17.267,17.152,17.186,550000.0
2008-04-02 23:09:00,17.189,17.307,17.186,17.186,300000.0
2008-04-02 23:10:00,17.286,17.286,17.151,17.28,300000.0
2008-04-02 23:13:00,17.272,17.295,17.174,17.177,650000.0
2008-04-02 23:14:00,17.271,17.292,17.177,17.181,650000.0
2008-04-02 23:19:00,17.253,17.31,17.227,17.286,450000.0
2008-04-02 23:20:00,17.217,17.293,17.189,17.236,550000.0
2008-04-02 23:25:00,17.247,17.283,17.154,17.274,250000.0
2008-04-02 23:27:00,17.268,17.355,17.202,17.292,500000.0
2008-04-02 23:30:00,17.244,17.291,17.168,17.182,450000.0
2008-04-02 23:35:00,17.166,17.287,17.166,17.257,350000.0
2008-04-02 23:39:00,17.186,17.267,17.186,17.219,300000.0
2008-04-02 23:40:00,17.236,17.28,17.192,17.233,200000.0
2008-04-02 23:47:00,17.205,17.205,17.174,17.174,100000.0
2008-04-02 23:50:00,17.292,17.292,17.204,17.234,250000.0
2008-04-02 23:55:00,17.262,17.262,17.166,17.166,150000.0
2008-04-02 23:57:00,17.285,17.285,17.149,17.2,350000.0
2008-04-03 00:00:00,17.144,17.284,17.144,17.208,550000.0
2008-04-03 00:01:00,17.296,17.314,17.207,17.207,350000.0
2008-04-03 00:02:00,17.204,17.285,17.204,17.281,450000.0
2008-04-03 00:03:00,17.302,17.302,17.191,17.298,400000.0
2008-04-03 00:04:00,17.327,17.332,17.215,17.215,350000.0
2008-04-03 00:07:00,17.255,17.308,17.172,17.308,250000.0
2008-04-03 00:08:00,17.304,17.304,17.166,17.204,550000.0
2008-04-03 00:10:00,17.225,17.362,17.225,17.325,400000.0
2008-04-03 00:11:00,17.265,17.306,17.211,17.22,350000.0
2008-04-03 00:12:00,17.192,17.303,17.175,17.175,300000.0
2008-04-03 00:14:00,17.173,17.308,17.173,17.199,300000.0
2008-04-03 00:15:00,17.186,17.262,17.186,17.192,250000.0
2008-04-03 00:16:00,17.247,17.319,17.193,17.198,350000.0
2008-04-03 00:17:00,17.141,17.273,17.141,17.241,350000.0
2008-04-03 00:19:00,17.273,17.282,17.221,17.282,250000.0
2008-04-03 00:20:00,17.227,17.286,17.227,17.233,300000.0
2008-04-03 00:21:00,17.234,17.255,17.169,17.255,250000.0
2008-04-03 00:22:00,17.294,17.294,17.144,17.264,500000.0
2008-04-03 00:23:00,17.295,17.295,17.168,17.237,400000.0
2008-04-03 00:24:00,17.165,17.32,17.165,17.282,400000.0
2008-04-03 00:25:00,17.299,17.318,17.18,17.233,550000.0
2008-04-03 00:26:00,17.242,17.318,17.173,17.173,650000.0
2008-04-03 00:27:00,17.151,17.293,17.151,17.293,250000.0
2008-04-03 00:28:00,17.248,17.302,17.161,17.302,500000.0
2008-04-03 00:29:00,17.316,17.316,17.185,17.185,150000.0
2008-04-03 00:30:00,17.283,17.283,17.154,17.154,400000.0
2008-04-03 00:31:00,17.268,17.272,17.156,17.272,150000.0
2008-04-03 00:33:00,17.301,17.304,17.196,17.226,350000.0
2008-04-03 00:36:00,17.214,17.284,17.204,17.229,350000.0
2008-04-03 00:37:00,17.282,17.337,17.237,17.237,550000.0
2008-04-03 00:38:00,17.268,17.299,17.151,17.299,500000.0
2008-04-03 00:40:00,17.289,17.289,17.264,17.267,250000.0
2008-04-03 00:41:00,17.302,17.302,17.302,17.302,50000.0
2008-04-03 00:42:00,17.193,17.32,17.177,17.242,500000.0
2008-04-03 00:43:00,17.182,17.328,17.182,17.298,400000.0
2008-04-03 00:44:00,17.233,17.246,17.198,17.198,150000.0
2008-04-03 00:45:00,17.234,17.279,17.177,17.263,700000.0
2008-04-03 00:46:00,17.163,17.219,17.12,17.219,350000.0
2008-04-03 00:47:00,17.208,17.208,17.162,17.183,350000.0
2008-04-03 00:48:00,17.187,17.21,17.166,17.169,400000.0
2008-04-03 00:49:00,17.234,17.246,17.167,17.167,250000.0
2008-04-03 00:50:00,17.195,17.279,17.167,17.167,250000.0
2008-04-03 00:51:00,17.121,17.238,17.095,17.238,300000.0
2008-04-03 00:52:00,17.26,17.303,17.177,17.177,400000.0
2008-04-03 00:53:00,17.253,17.27,17.202,17.258,450000.0
2008-04-03 00:54:00,17.238,17.289,17.238,17.258,300000.0
2008-04-03 00:55:00,17.251,17.292,17.169,17.292,400000.0
2008-04-03 00:56:00,17.235,17.243,17.187,17.187,250000.0
2008-04-03 00:57:00,17.174,17.256,17.174,17.231,300000.0
2008-04-03 00:58:00,17.207,17.298,17.205,17.209,350000.0
2008-04-03 00:59:00,17.199,17.281,17.186,17.281,400000.0
2008-04-03 01:00:00,17.222,17.287,17.198,17.262,550000.0
2008-04-03 01:01:00,17.211,17.274,17.211,17.265,250000.0
2008-04-03 01:02:00,17.231,17.274,17.193,17.221,400000.0
2008-04-03 01:06:00,17.223,17.283,17.187,17.238,300000.0
2008-04-03 01:07:00,17.215,17.224,17.199,17.224,300000.0
2008-04-03 01:09:00,17.22,17.303,17.189,17.303,350000.0
2008-04-03 01:10:00,17.251,17.315,17.169,17.225,500000.0
2008-04-03 01:11:00,17.24,17.335,17.24,17.335,300000.0
2008-04-03 01:13:00,17.236,17.326,17.236,17.279,500000.0
2008-04-03 01:14:00,17.263,17.29,17.203,17.287,400000.0
2008-04-03 01:16:00,17.317,17.319,17.317,17.319,100000.0
2008-04-03 01:17:00,17.195,17.317,17.195,17.317,150000.0
2008-04-03 01:18:00,17.186,17.287,17.186,17.186,200000.0
2008-04-03 01:20:00,17.195,17.29,17.189,17.29,300000.0
2008-04-03 01:21:00,17.244,17.274,17.244,17.259,150000.0
2008-04-03 01:22:00,17.18,17.281,17.18,17.281,100000.0
2008-04-03 01:26:00,17.298,17.318,17.298,17.318,100000.0
2008-04-03 01:27:00,17.277,17.328,17.22,17.259,300000.0
2008-04-03 01:28:00,17.214,17.33,17.185,17.282,400000.0
2008-04-03 01:29:00,17.234,17.355,17.234,17.249,300000.0
2008-04-03 01:30:00,17.322,17.326,17.202,17.326,400000.0
2008-04-03 01:31:00,17.221,17.361,17.221,17.26,450000.0
2008-04-03 01:32:00,17.246,17.325,17.227,17.265,400000.0
2008-04-03 01:33:00,17.254,17.303,17.188,17.303,400000.0
2008-04-03 01:34:00,17.229,17.253,17.209,17.237,350000.0
2008-04-03 01:35:00,17.288,17.288,17.211,17.231,250000.0
2008-04-03 01:36:00,17.269,17.317,17.254,17.254,300000.0
2008-04-03 01:37:00,17.304,17.308,17.299,17.307,200000.0
2008-04-03 01:39:00,17.31,17.31,17.149,17.21,500000.0
2008-04-03 01:40:00,17.258,17.294,17.165,17.294,500000.0
2008-04-03 01:41:00,17.158,17.282,17.134,17.208,250000.0
2008-04-03 01:42:00,17.292,17.312,17.209,17.312,400000.0
2008-04-03 01:45:00,17.325,17.325,17.215,17.215,200000.0
2008-04-03 01:46:00,17.255,17.303,17.172,17.303,400000.0
2008-04-03 01:47:00,17.228,17.234,17.228,17.234,100000.0
2008-04-03 01:50:00,17.231,17.269,17.17,17.242,550000.0
2008-04-03 01:51:00,17.298,17.342,17.253,17.253,400000.0
2008-04-03 01:52:00,17.213,17.297,17.213,17.251,250000.0
2008-04-03 01:53:00,17.279,17.326,17.279,17.279,250000.0
2008-04-03 01:54:00,17.342,17.395,17.269,17.269,350000.0
2008-04-03 01:55:00,17.339,17.375,17.298,17.309,300000.0
2008-04-03 01:56:00,17.326,17.374,17.299,17.318,350000.0
2008-04-03 01:57:00,17.333,17.333,17.226,17.316,250000.0
2008-04-03 01:58:00,17.297,17.348,17.248,17.248,350000.0
2008-04-03 01:59:00,17.301,17.373,17.23,17.251,400000.0
2008-04-03 02:00:00,17.359,17.362,17.254,17.284,350000.0
2008-04-03 02:01:00,17.277,17.319,17.246,17.294,300000.0
2008-04-03 02:03:00,17.346,17.346,17.259,17.337,400000.0
2008-04-03 02:04:00,17.261,17.332,17.202,17.226,600000.0
2008-04-03 02:05:00,17.329,17.329,17.246,17.29,400000.0
2008-04-03 02:06:00,17.349,17.349,17.18,17.251,350000.0
2008-04-03 02:07:00,17.304,17.343,17.212,17.281,550000.0
2008-04-03 02:08:00,17.288,17.33,17.228,17.33,400000.0
2008-04-03 02:09:00,17.343,17.388,17.301,17.372,400000.0
2008-04-03 02:10:00,17.325,17.387,17.249,17.387,400000.0
2008-04-03 02:11:00,17.382,17.382,17.284,17.359,300000.0
2008-04-03 02:12:00,17.331,17.402,17.265,17.286,400000.0
2008-04-03 02:13:00,17.311,17.367,17.275,17.363,250000.0
2008-04-03 02:14:00,17.341,17.366,17.237,17.366,400000.0
2008-04-03 02:15:00,17.23,17.349,17.211,17.279,400000.0
2008-04-03 02:16:00,17.376,17.381,17.376,17.381,100000.0
2008-04-03 02:17:00,17.369,17.369,17.261,17.292,250000.0
2008-04-03 02:18:00,17.356,17.367,17.288,17.367,150000.0
2008-04-03 02:19:00,17.329,17.362,17.253,17.341,550000.0
2008-04-03 02:20:00,17.29,17.373,17.257,17.283,300000.0
2008-04-03 02:21:00,17.331,17.336,17.288,17.336,350000.0
2008-04-03 02:22:00,17.312,17.364,17.287,17.313,300000.0
2008-04-03 02:23:00,17.287,17.382,17.222,17.27,500000.0
2008-04-03 02:24:00,17.314,17.376,17.266,17.367,400000.0
2008-04-03 02:25:00,17.317,17.317,17.226,17.296,400000.0
2008-04-03 02:26:00,17.28,17.296,17.246,17.246,200000.0
2008-04-03 02:27:00,17.294,17.326,17.223,17.3,500000.0
2008-04-03 02:28:00,17.252,17.349,17.231,17.281,500000.0
2008-04-03 02:29:00,17.314,17.314,17.248,17.248,100000.0
2008-04-03 02:30:00,17.244,17.34,17.244,17.282,350000.0
2008-04-03 02:31:00,17.25,17.331,17.25,17.272,350000.0
2008-04-03 02:32:00,17.269,17.274,17.269,17.273,150000.0
2008-04-03 02:33:00,17.241,17.287,17.21,17.223,350000.0
2008-04-03 02:34:00,17.295,17.295,17.248,17.248,100000.0
2008-04-03 02:35:00,17.306,17.306,17.205,17.304,500000.0
2008-04-03 02:36:00,17.313,17.313,17.191,17.249,350000.0
2008-04-03 02:39:00,17.239,17.279,17.239,17.279,100000.0
2008-04-03 02:40:00,17.267,17.349,17.229,17.23,400000.0
2008-04-03 02:41:00,17.304,17.312,17.23,17.312,450000.0
2008-04-03 02:43:00,17.262,17.262,17.145,17.145,400000.0
2008-04-03 02:44:00,17.211,17.302,17.199,17.199,300000.0
2008-04-03 02:45:00,17.234,17.234,17.18,17.234,300000.0
2008-04-03 02:46:00,17.193,17.271,17.193,17.25,300000.0
2008-04-03 02:47:00,17.196,17.275,17.134,17.181,250000.0
2008-04-03 02:48:00,17.162,17.221,17.106,17.221,350000.0
2008-04-03 02:49:00,17.242,17.309,17.171,17.171,700000.0
2008-04-03 02:50:00,17.197,17.26,17.19,17.26,350000.0
2008-04-03 02:51:00,17.191,17.238,17.166,17.238,350000.0
2008-04-03 02:52:00,17.154,17.274,17.139,17.234,350000.0
2008-04-03 02:53:00,17.24,17.251,17.128,17.171,400000.0
2008-04-03 02:54:00,17.209,17.265,17.132,17.132,400000.0
2008-04-03 02:55:00,17.153,17.241,17.153,17.241,200000.0
2008-04-03 02:56:00,17.187,17.261,17.111,17.207,400000.0
2008-04-03 02:57:00,17.117,17.262,17.117,17.245,400000.0
2008-04-03 02:58:00,17.181,17.268,17.127,17.141,900000.0
2008-04-03 02:59:00,17.177,17.281,17.177,17.246,300000.0
2008-04-03 03:00:00,17.246,17.261,17.171,17.171,600000.0
2008-04-03 03:01:00,17.203,17.262,17.148,17.148,400000.0
2008-04-03 03:02:00,17.19,17.233,17.151,17.233,300000.0
2008-04-03 03:03:00,17.226,17.246,17.134,17.236,300000.0
2008-04-03 03:04:00,17.257,17.258,17.257,17.258,100000.0
2008-04-03 03:06:00,17.212,17.219,17.212,17.219,100000.0
2008-04-03 03:09:00,17.222,17.257,17.175,17.216,550000.0
2008-04-03 03:10:00,17.228,17.286,17.186,17.225,250000.0
2008-04-03 03:11:00,17.286,17.286,17.227,17.227,100000.0
2008-04-03 03:12:00,17.264,17.264,17.229,17.229,150000.0
2008-04-03 03:13:00,17.217,17.292,17.217,17.236,350000.0
2008-04-03 03:14:00,17.282,17.306,17.228,17.228,500000.0
2008-04-03 03:15:00,17.268,17.273,17.225,17.236,400000.0
2008-04-03 03:16:00,17.306,17.306,17.252,17.265,250000.0
2008-04-03 03:17:00,17.266,17.299,17.24,17.24,250000.0
2008-04-03 03:18:00,17.259,17.259,17.259,17.259,50000.0
2008-04-03 03:19:00,17.321,17.321,17.284,17.318,250000.0
2008-04-03 03:20:00,17.275,17.291,17.161,17.19,550000.0
2008-04-03 03:21:00,17.291,17.319,17.249,17.285,200000.0
2008-04-03 03:23:00,17.313,17.313,17.179,17.263,300000.0
2008-04-03 03:24:00,17.254,17.295,17.254,17.295,100000.0
2008-04-03 03:26:00,17.172,17.301,17.172,17.248,450000.0
2008-04-03 03:29:00,17.245,17.306,17.188,17.216,400000.0
2008-04-03 03:30:00,17.258,17.301,17.258,17.27,250000.0
2008-04-03 03:32:00,17.181,17.181,17.181,17.181,50000.0
2008-04-03 03:33:00,17.283,17.283,17.138,17.185,200000.0
2008-04-03 03:37:00,17.254,17.254,17.254,17.254,50000.0
2008-04-03 03:38:00,17.304,17.304,17.229,17.229,100000.0
2008-04-03 03:39:00,17.31,17.31,17.232,17.301,250000.0
2008-04-03 03:40:00,17.23,17.3,17.221,17.248,350000.0
2008-04-03 03:47:00,17.288,17.317,17.19,17.19,350000.0
2008-04-03 03:48:00,17.227,17.322,17.209,17.292,400000.0
2008-04-03 03:49:00,17.262,17.281,17.19,17.232,600000.0
2008-04-03 03:50:00,17.291,17.32,17.229,17.314,500000.0
2008-04-03 03:51:00,17.289,17.333,17.205,17.317,500000.0
2008-04-03 03:53:00,17.241,17.309,17.181,17.309,400000.0
2008-04-03 03:54:00,17.199,17.341,17.199,17.285,400000.0
2008-04-03 03:55:00,17.259,17.292,17.193,17.27,450000.0
2008-04-03 03:56:00,17.221,17.289,17.199,17.289,400000.0
2008-04-03 03:57:00,17.17,17.26,17.111,17.26,700000.0
2008-04-03 03:58:00,17.256,17.282,17.2,17.263,450000.0
2008-04-03 03:59:00,17.242,17.254,17.169,17.254,350000.0
2008-04-03 04:00:00,17.232,17.271,17.169,17.266,400000.0
2008-04-03 04:01:00,17.292,17.292,17.208,17.27,200000.0
2008-04-03 04:02:00,17.243,17.299,17.213,17.244,250000.0
2008-04-03 04:03:00,17.295,17.3,17.184,17.184,300000.0
2008-04-03 04:04:00,17.175,17.289,17.143,17.289,200000.0
2008-04-03 04:05:00,17.3,17.327,17.28,17.287,250000.0
2008-04-03 04:06:00,17.218,17.297,17.142,17.142,350000.0
2008-04-03 04:07:00,17.23,17.316,17.198,17.198,350000.0
2008-04-03 04:08:00,17.218,17.285,17.171,17.285,250000.0
2008-04-03 04:10:00,17.323,17.345,17.281,17.281,300000.0
2008-04-03 04:13:00,17.343,17.367,17.264,17.273,350000.0
2008-04-03 04:16:00,17.253,17.275,17.191,17.191,150000.0
2008-04-03 04:17:00,17.219,17.276,17.219,17.267,200000.0
2008-04-03 04:18:00,17.213,17.248,17.213,17.248,150000.0
2008-04-03 04:20:00,17.275,17.275,17.182,17.259,200000.0
2008-04-03 04:21:00,17.29,17.29,17.179,17.188,350000.0
2008-04-03 04:22:00,17.248,17.248,17.224,17.224,100000.0
2008-04-03 04:23:00,17.291,17.291,17.191,17.28,250000.0
2008-04-03 04:24:00,17.295,17.295,17.177,17.283,250000.0
2008-04-03 04:25:00,17.29,17.29,17.273,17.273,100000.0
2008-04-03 04:26:00,17.286,17.286,17.276,17.286,150000.0
2008-04-03 04:27:00,17.209,17.268,17.209,17.268,100000.0
2008-04-03 04:28:00,17.254,17.254,17.175,17.223,150000.0
2008-04-03 04:29:00,17.243,17.264,17.179,17.224,250000.0
2008-04-03 04:30:00,17.266,17.277,17.266,17.277,100000.0
2008-04-03 04:31:00,17.304,17.304,17.253,17.253,100000.0
2008-04-03 04:32:00,17.254,17.314,17.254,17.314,100000.0
2008-04-03 04:33:00,17.175,17.293,17.175,17.232,200000.0
2008-04-03 04:34:00,17.264,17.274,17.264,17.274,100000.0
2008-04-03 04:35:00,17.227,17.264,17.227,17.264,100000.0
2008-04-03 04:36:00,17.271,17.305,17.271,17.305,100000.0
2008-04-03 04:37:00,17.278,17.306,17.278,17.306,100000.0
2008-04-03 04:38:00,17.249,17.284,17.249,17.284,100000.0
2008-04-03 04:40:00,17.304,17.304,17.178,17.178,100000.0
2008-04-03 04:41:00,17.275,17.275,17.273,17.273,100000.0
2008-04-03 04:42:00,17.277,17.299,17.272,17.299,150000.0
2008-04-03 04:43:00,17.268,17.294,17.165,17.17,400000.0
2008-04-03 04:44:00,17.279,17.316,17.266,17.292,450000.0
2008-04-03 04:45:00,17.168,17.294,17.168,17.291,350000.0
2008-04-03 04:47:00,17.319,17.322,17.214,17.244,350000.0
2008-04-03 04:49:00,17.186,17.206,17.147,17.147,250000.0
2008-04-03 04:50:00,17.242,17.279,17.242,17.253,200000.0
2008-04-03 04:51:00,17.285,17.285,17.185,17.185,350000.0
2008-04-03 04:52:00,17.198,17.284,17.198,17.22,250000.0
2008-04-03 04:54:00,17.276,17.279,17.171,17.201,350000.0
2008-04-03 04:55:00,17.204,17.244,17.174,17.218,300000.0
2008-04-03 04:57:00,17.187,17.266,17.187,17.266,100000.0
2008-04-03 04:58:00,17.246,17.246,17.246,17.246,50000.0
2008-04-03 04:59:00,17.201,17.247,17.149,17.193,400000.0
2008-04-03 05:00:00,17.215,17.237,17.145,17.191,300000.0
2008-04-03 05:01:00,17.191,17.279,17.191,17.279,100000.0
2008-04-03 05:02:00,17.138,17.259,17.138,17.259,100000.0
2008-04-03 05:03:00,17.126,17.171,17.126,17.171,100000.0
2008-04-03 05:04:00,17.179,17.227,17.132,17.132,200000.0
2008-04-03 05:05:00,17.261,17.261,17.116,17.224,300000.0
2008-04-03 05:06:00,17.126,17.126,17.126,17.126,50000.0
2008-04-03 05:07:00,17.222,17.222,17.157,17.162,200000.0
2008-04-03 05:08:00,17.233,17.238,17.185,17.238,200000.0
2008-04-03 05:10:00,17.266,17.266,17.241,17.241,100000.0
2008-04-03 05:11:00,17.126,17.245,17.126,17.226,250000.0
2008-04-03 05:12:00,17.246,17.253,17.148,17.253,500000.0
2008-04-03 05:13:00,17.235,17.269,17.148,17.247,350000.0
2008-04-03 05:14:00,17.248,17.273,17.2,17.255,400000.0
2008-04-03 05:16:00,17.269,17.272,17.164,17.194,350000.0
2008-04-03 05:20:00,17.226,17.272,17.209,17.209,300000.0
2008-04-03 05:21:00,17.23,17.275,17.222,17.267,200000.0
2008-04-03 05:24:00,17.294,17.294,17.294,17.294,50000.0
2008-04-03 05:27:00,17.144,17.256,17.144,17.256,200000.0
2008-04-03 05:28:00,17.185,17.216,17.185,17.216,100000.0
2008-04-03 05:29:00,17.212,17.268,17.154,17.201,700000.0
2008-04-03 05:30:00,17.185,17.216,17.162,17.216,150000.0
2008-04-03 05:34:00,17.259,17.259,17.159,17.197,250000.0
2008-04-03 05:35:00,17.27,17.27,17.168,17.168,100000.0
2008-04-03 05:36:00,17.286,17.286,17.173,17.259,450000.0
2008-04-03 05:37:00,17.261,17.261,17.261,17.261,100000.0
2008-04-03 05:39:00,17.211,17.289,17.133,17.203,400000.0
2008-04-03 05:40:00,17.209,17.243,17.157,17.243,250000.0
2008-04-03 05:41:00,17.214,17.218,17.214,17.218,100000.0
2008-04-03 05:42:00,17.237,17.304,17.237,17.245,400000.0
2008-04-03 05:45:00,17.313,17.343,17.236,17.245,350000.0
2008-04-03 05:48:00,17.259,17.306,17.223,17.251,350000.0
2008-04-03 05:49:00,17.198,17.268,17.198,17.268,150000.0
2008-04-03 05:50:00,17.263,17.281,17.263,17.281,100000.0
2008-04-03 05:51:00,17.251,17.293,17.209,17.293,200000.0
2008-04-03 05:52:00,17.294,17.308,17.195,17.22,500000.0
2008-04-03 05:54:00,17.26,17.283,17.19,17.248,250000.0
2008-04-03 05:55:00,17.238,17.257,17.175,17.175,150000.0
2008-04-03 05:56:00,17.204,17.262,17.204,17.242,150000.0
2008-04-03 05:57:00,17.244,17.265,17.18,17.18,150000.0
2008-04-03 05:58:00,17.289,17.289,17.241,17.241,100000.0
2008-04-03 05:59:00,17.299,17.299,17.153,17.29,650000.0
2008-04-03 06:00:00,17.255,17.265,17.178,17.178,350000.0
2008-04-03 06:01:00,17.242,17.312,17.214,17.249,400000.0
2008-04-03 06:02:00,17.154,17.288,17.154,17.244,250000.0
2008-04-03 06:03:00,17.256,17.277,17.193,17.255,400000.0
2008-04-03 06:05:00,17.187,17.187,17.187,17.187,50000.0
2008-04-03 06:06:00,17.216,17.275,17.168,17.275,350000.0
2008-04-03 06:08:00,17.257,17.277,17.153,17.253,400000.0
2008-04-03 06:09:00,17.181,17.233,17.155,17.163,250000.0
2008-04-03 06:10:00,17.294,17.294,17.157,17.157,250000.0
2008-04-03 06:11:00,17.212,17.287,17.212,17.287,100000.0
2008-04-03 06:12:00,17.163,17.285,17.163,17.24,350000.0
2008-04-03 06:13:00,17.12,17.243,17.12,17.181,250000.0
2008-04-03 06:16:00,17.226,17.226,17.226,17.226,100000.0
2008-04-03 06:17:00,17.242,17.284,17.147,17.241,550000.0
2008-04-03 06:18:00,17.256,17.264,17.14,17.264,200000.0
2008-04-03 06:19:00,17.271,17.271,17.146,17.243,550000.0
2008-04-03 06:20:00,17.151,17.258,17.143,17.248,350000.0
2008-04-03 06:21:00,17.214,17.214,17.214,17.214,50000.0
2008-04-03 06:22:00,17.233,17.246,17.233,17.246,100000.0
2008-04-03 06:24:00,17.278,17.278,17.278,17.278,50000.0
2008-04-03 06:25:00,17.239,17.296,17.144,17.176,350000.0
2008-04-03 06:26:00,17.236,17.267,17.182,17.193,400000.0
2008-04-03 06:27:00,17.189,17.282,17.189,17.222,450000.0
2008-04-03 06:28:00,17.177,17.295,17.177,17.278,650000.0
2008-04-03 06:29:00,17.16,17.255,17.16,17.255,250000.0
2008-04-03 06:30:00,17.244,17.279,17.189,17.229,350000.0
2008-04-03 06:31:00,17.273,17.273,17.231,17.248,250000.0
2008-04-03 06:32:00,17.154,17.24,17.154,17.24,250000.0
2008-04-03 06:33:00,17.256,17.256,17.178,17.252,250000.0
2008-04-03 06:34:00,17.201,17.205,17.086,17.118,350000.0
2008-04-03 06:35:00,17.229,17.248,17.129,17.248,150000.0
2008-04-03 06:36:00,17.238,17.276,17.189,17.189,300000.0
2008-04-03 06:37:00,17.188,17.259,17.145,17.259,550000.0
2008-04-03 06:38:00,17.135,17.286,17.135,17.199,350000.0
2008-04-03 06:39:00,17.155,17.279,17.155,17.279,450000.0
2008-04-03 06:40:00,17.262,17.262,17.177,17.228,400000.0
2008-04-03 06:41:00,17.224,17.261,17.17,17.17,350000.0
2008-04-03 06:42:00,17.245,17.245,17.186,17.186,100000.0
2008-04-03 06:43:00,17.14,17.27,17.14,17.208,350000.0
2008-04-03 06:44:00,17.183,17.227,17.135,17.22,350000.0
2008-04-03 06:45:00,17.237,17.237,17.153,17.176,300000.0
2008-04-03 06:46:00,17.215,17.216,17.215,17.216,100000.0
2008-04-03 06:47:00,17.2,17.251,17.155,17.251,300000.0
2008-04-03 06:48:00,17.186,17.256,17.177,17.203,450000.0
2008-04-03 06:49:00,17.202,17.225,17.097,17.17,300000.0
2008-04-03 06:50:00,17.259,17.276,17.132,17.186,550000.0
2008-04-03 06:51:00,17.222,17.26,17.179,17.188,400000.0
2008-04-03 06:52:00,17.272,17.272,17.264,17.264,100000.0
2008-04-03 06:53:00,17.219,17.226,17.141,17.226,350000.0
2008-04-03 06:54:00,17.2,17.227,17.174,17.198,350000.0
2008-04-03 06:55:00,17.151,17.241,17.151,17.233,150000.0
2008-04-03 06:56:00,17.242,17.258,17.139,17.139,400000.0
2008-04-03 06:57:00,17.173,17.25,17.146,17.216,450000.0
2008-04-03 06:58:00,17.239,17.312,17.163,17.163,550000.0
2008-04-03 06:59:00,17.231,17.273,17.161,17.217,300000.0
2008-04-03 07:00:00,17.139,17.247,17.113,17.113,550000.0
2008-04-03 07:01:00,17.23,17.282,17.23,17.255,400000.0
2008-04-03 07:02:00,17.262,17.262,17.122,17.22,350000.0
2008-04-03 07:03:00,17.12,17.272,17.116,17.175,350000.0
2008-04-03 07:05:00,17.228,17.228,17.158,17.213,350000.0
2008-04-03 07:06:00,17.21,17.225,17.206,17.206,350000.0
2008-04-03 07:08:00,17.217,17.255,17.123,17.142,250000.0
2008-04-03 07:09:00,17.239,17.239,17.114,17.114,550000.0
2008-04-03 07:10:00,17.169,17.255,17.134,17.213,400000.0
2008-04-03 07:11:00,17.185,17.277,17.131,17.186,450000.0
2008-04-03 07:12:00,17.172,17.26,17.169,17.225,300000.0
2008-04-03 07:13:00,17.263,17.263,17.143,17.229,300000.0
2008-04-03 07:14:00,17.263,17.269,17.176,17.181,400000.0
2008-04-03 07:15:00,17.158,17.285,17.158,17.191,350000.0
2008-04-03 07:16:00,17.134,17.134,17.129,17.129,100000.0
2008-04-03 07:17:00,17.211,17.211,17.131,17.131,100000.0
2008-04-03 07:18:00,17.232,17.232,17.075,17.097,200000.0
2008-04-03 07:19:00,17.214,17.246,17.089,17.246,500000.0
2008-04-03 07:20:00,17.263,17.263,17.156,17.246,300000.0
2008-04-03 07:21:00,17.19,17.295,17.131,17.144,400000.0
2008-04-03 07:23:00,17.163,17.163,17.161,17.161,100000.0
2008-04-03 07:28:00,17.228,17.287,17.197,17.228,400000.0
2008-04-03 07:29:00,17.172,17.23,17.145,17.164,400000.0
2008-04-03 07:30:00,17.193,17.229,17.089,17.224,400000.0
2008-04-03 07:31:00,17.091,17.131,17.083,17.129,250000.0
2008-04-03 07:32:00,17.172,17.191,17.085,17.179,450000.0
2008-04-03 07:33:00,17.174,17.19,17.092,17.092,350000.0
2008-04-03 07:34:00,17.179,17.179,17.046,17.175,500000.0
2008-04-03 07:35:00,17.143,17.143,17.066,17.092,400000.0
2008-04-03 07:36:00,17.097,17.179,17.083,17.153,400000.0
2008-04-03 07:37:00,17.111,17.185,17.111,17.185,150000.0
2008-04-03 07:38:00,17.079,17.175,17.063,17.11,350000.0
2008-04-03 07:39:00,17.22,17.235,17.087,17.167,400000.0
2008-04-03 07:40:00,17.102,17.178,17.078,17.165,350000.0
2008-04-03 07:41:00,17.143,17.183,17.039,17.039,350000.0
2008-04-03 07:42:00,17.195,17.206,17.115,17.161,400000.0
2008-04-03 07:43:00,17.148,17.203,17.091,17.203,400000.0
2008-04-03 07:44:00,17.061,17.192,17.061,17.192,300000.0
2008-04-03 07:45:00,17.198,17.198,17.089,17.159,300000.0
2008-04-03 07:46:00,17.1,17.196,17.097,17.161,500000.0
2008-04-03 07:47:00,17.081,17.169,17.081,17.118,250000.0
2008-04-03 07:48:00,17.199,17.199,17.094,17.18,400000.0
2008-04-03 07:49:00,17.217,17.225,17.095,17.191,450000.0
2008-04-03 07:50:00,17.172,17.172,17.043,17.132,400000.0
2008-04-03 07:51:00,17.072,17.148,17.037,17.095,550000.0
2008-04-03 07:52:00,17.12,17.179,17.073,17.102,400000.0
2008-04-03 07:53:00,17.116,17.118,17.109,17.116,250000.0
2008-04-03 07:54:00,17.098,17.161,17.098,17.161,250000.0
2008-04-03 07:55:00,17.105,17.185,17.034,17.166,550000.0
2008-04-03 07:56:00,17.133,17.179,17.079,17.177,300000.0
2008-04-03 07:57:00,17.194,17.205,17.113,17.139,500000.0
2008-04-03 07:58:00,17.196,17.196,17.059,17.163,350000.0
2008-04-03 07:59:00,17.174,17.174,17.058,17.074,350000.0
2008-04-03 08:00:00,17.174,17.192,17.071,17.192,350000.0
2008-04-03 08:01:00,17.103,17.221,17.089,17.18,400000.0
2008-04-03 08:02:00,17.203,17.203,17.085,17.198,400000.0
2008-04-03 08:03:00,17.2,17.2,17.112,17.192,350000.0
2008-04-03 08:04:00,17.205,17.205,17.054,17.109,450000.0
2008-04-03 08:05:00,17.155,17.184,17.121,17.121,300000.0
2008-04-03 08:06:00,17.179,17.183,17.072,17.117,400000.0
2008-04-03 08:07:00,17.128,17.128,17.041,17.12,450000.0
2008-04-03 08:08:00,17.167,17.167,17.083,17.134,300000.0
2008-04-03 08:09:00,17.167,17.178,17.05,17.178,450000.0
2008-04-03 08:10:00,17.072,17.161,17.072,17.136,350000.0
2008-04-03 08:11:00,17.143,17.195,17.07,17.154,550000.0
2008-04-03 08:12:00,17.059,17.16,17.053,17.14,400000.0
2008-04-03 08:13:00,17.103,17.107,17.073,17.079,250000.0
2008-04-03 08:14:00,17.111,17.159,17.086,17.144,400000.0
2008-04-03 08:15:00,17.187,17.207,17.065,17.156,350000.0
2008-04-03 08:16:00,17.077,17.175,17.059,17.066,500000.0
2008-04-03 08:17:00,17.082,17.168,17.074,17.156,400000.0
2008-04-03 08:18:00,17.164,17.206,17.065,17.176,400000.0
2008-04-03 08:19:00,17.117,17.2,17.117,17.191,400000.0
2008-04-03 08:20:00,17.105,17.18,17.071,17.167,350000.0
2008-04-03 08:21:00,17.134,17.188,17.134,17.148,250000.0
2008-04-03 08:22:00,17.083,17.144,17.028,17.135,300000.0
2008-04-03 08:23:00,17.194,17.214,17.084,17.084,300000.0
2008-04-03 08:24:00,17.068,17.068,17.051,17.051,300000.0
2008-04-03 08:25:00,17.059,17.195,17.057,17.079,400000.0
2008-04-03 08:26:00,17.181,17.24,17.096,17.096,450000.0
2008-04-03 08:27:00,17.107,17.243,17.073,17.198,400000.0
2008-04-03 08:28:00,17.181,17.181,17.057,17.17,500000.0
2008-04-03 08:29:00,17.129,17.236,17.103,17.236,400000.0
2008-04-03 08:30:00,17.106,17.24,17.092,17.099,350000.0
2008-04-03 08:31:00,17.086,17.231,17.086,17.198,300000.0
2008-04-03 08:32:00,17.191,17.191,17.049,17.169,450000.0
2008-04-03 08:33:00,17.12,17.19,17.117,17.19,400000.0
2008-04-03 08:34:00,17.125,17.254,17.125,17.169,550000.0
2008-04-03 08:35:00,17.173,17.221,17.116,17.152,350000.0
2008-04-03 08:36:00,17.15,17.292,17.15,17.23,450000.0
2008-04-03 08:37:00,17.251,17.261,17.149,17.261,500000.0
2008-04-03 08:38:00,17.089,17.24,17.049,17.24,550000.0
2008-04-03 08:40:00,17.215,17.232,17.143,17.143,150000.0
2008-04-03 08:41:00,17.183,17.188,17.127,17.188,200000.0
2008-04-03 08:42:00,17.221,17.266,17.14,17.14,550000.0
2008-04-03 08:43:00,17.15,17.233,17.118,17.2,550000.0
2008-04-03 08:44:00,17.224,17.232,17.151,17.168,350000.0
2008-04-03 08:45:00,17.133,17.246,17.133,17.235,400000.0
2008-04-03 08:46:00,17.23,17.292,17.157,17.17,600000.0
2008-04-03 08:47:00,17.166,17.248,17.111,17.204,500000.0
2008-04-03 08:49:00,17.276,17.303,17.168,17.168,500000.0
2008-04-03 08:50:00,17.146,17.243,17.146,17.226,250000.0
2008-04-03 08:51:00,17.185,17.234,17.114,17.149,500000.0
2008-04-03 08:52:00,17.142,17.248,17.134,17.22,550000.0
2008-04-03 08:54:00,17.195,17.251,17.123,17.167,400000.0
2008-04-03 08:55:00,17.142,17.218,17.117,17.198,350000.0
2008-04-03 08:56:00,17.25,17.25,17.139,17.219,400000.0
2008-04-03 08:57:00,17.16,17.318,17.16,17.187,550000.0
2008-04-03 08:58:00,17.149,17.264,17.149,17.224,550000.0
2008-04-03 08:59:00,17.241,17.241,17.162,17.162,350000.0
2008-04-03 09:00:00,17.15,17.269,17.15,17.184,600000.0
2008-04-03 09:01:00,17.182,17.205,17.109,17.158,550000.0
2008-04-03 09:02:00,17.191,17.215,17.107,17.107,500000.0
2008-04-03 09:03:00,17.199,17.237,17.115,17.138,450000.0
2008-04-03 09:04:00,17.25,17.26,17.136,17.226,550000.0
2008-04-03 09:05:00,17.186,17.225,17.079,17.225,350000.0
2008-04-03 09:06:00,17.173,17.239,17.094,17.199,400000.0
2008-04-03 09:07:00,17.18,17.27,17.138,17.138,500000.0
2008-04-03 09:08:00,17.108,17.235,17.108,17.125,350000.0
2008-04-03 09:09:00,17.232,17.261,17.128,17.25,950000.0
2008-04-03 09:10:00,17.192,17.253,17.145,17.145,300000.0
2008-04-03 09:11:00,17.174,17.238,17.134,17.15,350000.0
2008-04-03 09:12:00,17.224,17.268,17.122,17.251,450000.0
2008-04-03 09:13:00,17.238,17.287,17.14,17.14,450000.0
2008-04-03 09:14:00,17.214,17.267,17.153,17.267,350000.0
2008-04-03 09:15:00,17.195,17.223,17.083,17.126,500000.0
2008-04-03 09:16:00,17.146,17.195,17.09,17.129,450000.0
2008-04-03 09:17:00,17.227,17.227,17.078,17.078,350000.0
2008-04-03 09:18:00,17.114,17.215,17.114,17.215,250000.0
2008-04-03 09:19:00,17.115,17.227,17.115,17.172,500000.0
2008-04-03 09:20:00,17.199,17.275,17.133,17.184,500000.0
2008-04-03 09:21:00,17.17,17.258,17.146,17.24,500000.0
2008-04-03 09:22:00,17.185,17.219,17.101,17.18,600000.0
2008-04-03 09:23:00,17.11,17.215,17.11,17.199,450000.0
2008-04-03 09:24:00,17.196,17.219,17.093,17.174,550000.0
2008-04-03 09:25:00,17.178,17.236,17.153,17.236,350000.0
2008-04-03 09:26:00,17.223,17.223,17.053,17.171,350000.0
2008-04-03 09:27:00,17.098,17.249,17.098,17.241,450000.0
2008-04-03 09:28:00,17.18,17.22,17.134,17.207,450000.0
2008-04-03 09:29:00,17.192,17.198,17.084,17.195,400000.0
2008-04-03 09:30:00,17.123,17.209,17.081,17.209,700000.0
2008-04-03 09:31:00,17.116,17.23,17.086,17.096,450000.0
2008-04-03 09:32:00,17.114,17.241,17.114,17.161,350000.0
2008-04-03 09:33:00,17.137,17.17,17.076,17.092,400000.0
2008-04-03 09:34:00,17.142,17.229,17.093,17.093,350000.0
2008-04-03 09:35:00,17.155,17.167,17.047,17.084,550000.0
2008-04-03 09:36:00,17.129,17.154,17.108,17.116,550000.0
2008-04-03 09:37:00,17.107,17.197,17.107,17.167,350000.0
2008-04-03 09:38:00,17.1,17.142,17.041,17.041,350000.0
2008-04-03 09:39:00,17.039,17.198,17.039,17.139,600000.0
2008-04-03 09:40:00,17.072,17.13,17.035,17.035,350000.0
2008-04-03 09:41:00,17.111,17.142,17.025,17.042,500000.0
2008-04-03 09:42:00,17.059,17.117,17.039,17.094,400000.0
2008-04-03 09:43:00,17.063,17.165,17.063,17.082,250000.0
2008-04-03 09:44:00,17.117,17.164,17.05,17.124,500000.0
2008-04-03 09:45:00,17.064,17.141,17.064,17.141,250000.0
2008-04-03 09:46:00,17.059,17.139,17.007,17.139,400000.0
2008-04-03 09:47:00,17.06,17.133,17.032,17.032,500000.0
2008-04-03 09:48:00,17.139,17.154,17.032,17.076,450000.0
2008-04-03 09:49:00,17.09,17.127,17.045,17.045,450000.0
2008-04-03 09:50:00,17.07,17.118,17.058,17.058,350000.0
2008-04-03 09:51:00,16.998,17.124,16.998,17.119,350000.0
2008-04-03 09:52:00,17.07,17.208,17.07,17.175,450000.0
2008-04-03 09:53:00,17.181,17.202,17.067,17.186,350000.0
2008-04-03 09:54:00,17.043,17.205,17.043,17.178,350000.0
2008-04-03 09:55:00,17.144,17.162,17.049,17.158,450000.0
2008-04-03 09:56:00,17.167,17.182,17.05,17.182,350000.0
2008-04-03 09:57:00,17.092,17.174,17.05,17.082,450000.0
2008-04-03 09:58:00,17.166,17.166,17.021,17.104,550000.0
2008-04-03 09:59:00,17.047,17.161,17.047,17.121,350000.0
2008-04-03 10:00:00,17.177,17.177,17.033,17.033,450000.0
2008-04-03 10:01:00,17.157,17.162,17.045,17.114,400000.0
2008-04-03 10:02:00,17.161,17.161,17.029,17.029,500000.0
2008-04-03 10:03:00,17.142,17.156,17.02,17.02,550000.0
2008-04-03 10:04:00,17.111,17.141,17.049,17.094,350000.0
2008-04-03 10:05:00,17.076,17.153,17.023,17.103,450000.0
2008-04-03 10:06:00,17.161,17.161,17.012,17.105,400000.0
2008-04-03 10:07:00,17.076,17.153,17.038,17.153,350000.0
2008-04-03 10:08:00,17.148,17.148,17.051,17.062,500000.0
2008-04-03 10:09:00,17.083,17.177,17.061,17.158,600000.0
2008-04-03 10:10:00,17.182,17.189,17.108,17.162,400000.0
2008-04-03 10:11:00,17.047,17.161,17.047,17.161,550000.0
2008-04-03 10:12:00,17.072,17.181,17.04,17.157,500000.0
2008-04-03 10:13:00,17.062,17.148,17.011,17.148,750000.0
2008-04-03 10:14:00,17.086,17.171,17.086,17.157,400000.0
2008-04-03 10:15:00,17.042,17.166,17.022,17.147,500000.0
2008-04-03 10:16:00,17.143,17.144,17.005,17.144,500000.0
2008-04-03 10:17:00,17.05,17.127,17.033,17.047,350000.0
2008-04-03 10:18:00,17.053,17.131,16.964,17.065,550000.0
2008-04-03 10:19:00,17.145,17.145,16.994,17.133,450000.0
2008-04-03 10:20:00,17.048,17.092,17.02,17.022,550000.0
2008-04-03 10:21:00,17.105,17.133,16.995,17.133,500000.0
2008-04-03 10:22:00,17.106,17.142,17.022,17.102,400000.0
2008-04-03 10:23:00,17.138,17.138,16.991,17.128,550000.0
2008-04-03 10:24:00,17.084,17.165,17.023,17.035,350000.0
2008-04-03 10:25:00,17.162,17.162,17.035,17.055,450000.0
2008-04-03 10:26:00,17.028,17.203,17.028,17.132,350000.0
2008-04-03 10:27:00,17.102,17.117,16.999,17.093,450000.0
2008-04-03 10:28:00,17.041,17.114,16.98,16.98,500000.0
2008-04-03 10:29:00,17.15,17.15,16.993,17.114,500000.0
2008-04-03 10:30:00,17.079,17.153,17.032,17.153,300000.0
2008-04-03 10:31:00,17.059,17.186,17.044,17.146,450000.0
2008-04-03 10:32:00,17.128,17.169,17.037,17.134,450000.0
2008-04-03 10:33:00,17.126,17.141,16.999,17.131,550000.0
2008-04-03 10:34:00,17.17,17.208,17.066,17.086,700000.0
2008-04-03 10:35:00,17.05,17.099,17.017,17.049,400000.0
2008-04-03 10:36:00,16.999,17.138,16.959,17.138,450000.0
2008-04-03 10:37:00,17.034,17.158,17.019,17.125,350000.0
2008-04-03 10:38:00,17.123,17.152,17.08,17.091,350000.0
2008-04-03 10:39:00,17.141,17.145,17.0,17.0,500000.0
2008-04-03 10:40:00,17.056,17.151,17.016,17.053,400000.0
2008-04-03 10:41:00,17.133,17.133,16.998,17.09,350000.0
2008-04-03 10:42:00,17.032,17.13,17.004,17.079,550000.0
2008-04-03 10:43:00,17.158,17.158,17.031,17.066,350000.0
2008-04-03 10:44:00,17.152,17.152,17.079,17.101,350000.0
2008-04-03 10:45:00,17.033,17.166,17.033,17.125,350000.0
2008-04-03 10:46:00,17.042,17.198,17.042,17.068,550000.0
2008-04-03 10:47:00,17.11,17.143,17.019,17.055,450000.0
2008-04-03 10:48:00,17.14,17.156,17.066,17.136,450000.0
2008-04-03 10:49:00,17.132,17.167,17.045,17.157,500000.0
2008-04-03 10:50:00,17.11,17.122,17.022,17.122,500000.0
2008-04-03 10:51:00,17.126,17.152,17.064,17.152,250000.0
2008-04-03 10:52:00,17.142,17.154,17.011,17.058,350000.0
2008-04-03 10:53:00,17.042,17.232,17.042,17.169,350000.0
2008-04-03 10:54:00,17.137,17.137,17.041,17.061,550000.0
2008-04-03 10:55:00,17.123,17.169,17.092,17.092,400000.0
2008-04-03 10:56:00,17.044,17.188,17.044,17.144,500000.0
2008-04-03 10:57:00,17.03,17.146,17.0,17.006,550000.0
2008-04-03 10:58:00,17.102,17.114,16.981,17.11,350000.0
2008-04-03 10:59:00,17.105,17.135,16.984,16.984,450000.0
2008-04-03 11:00:00,17.051,17.129,16.983,17.03,350000.0
2008-04-03 11:01:00,17.033,17.149,17.014,17.04,550000.0
2008-04-03 11:02:00,17.052,17.145,17.004,17.091,350000.0
2008-04-03 11:03:00,17.05,17.141,17.024,17.13,550000.0
2008-04-03 11:04:00,17.108,17.151,17.002,17.031,400000.0
2008-04-03 11:05:00,17.136,17.138,16.999,17.02,550000.0
2008-04-03 11:06:00,17.122,17.15,17.017,17.056,500000.0
2008-04-03 11:07:00,17.04,17.142,17.026,17.11,400000.0
2008-04-03 11:08:00,17.109,17.149,17.039,17.072,400000.0
2008-04-03 11:09:00,17.156,17.156,17.04,17.138,500000.0
2008-04-03 11:10:00,17.037,17.186,17.037,17.106,400000.0
2008-04-03 11:11:00,17.144,17.161,17.032,17.129,350000.0
2008-04-03 11:12:00,17.126,17.126,17.001,17.029,350000.0
2008-04-03 11:13:00,17.142,17.15,17.018,17.15,500000.0
2008-04-03 11:14:00,17.06,17.137,17.012,17.137,400000.0
2008-04-03 11:15:00,17.042,17.123,17.003,17.003,350000.0
2008-04-03 11:16:00,17.085,17.194,17.044,17.047,350000.0
2008-04-03 11:18:00,17.093,17.146,17.025,17.144,450000.0
2008-04-03 11:19:00,17.036,17.131,16.967,17.131,550000.0
2008-04-03 11:20:00,17.09,17.177,17.041,17.041,400000.0
2008-04-03 11:21:00,17.132,17.132,16.972,16.986,450000.0
2008-04-03 11:22:00,17.06,17.15,17.04,17.04,350000.0
2008-04-03 11:24:00,17.044,17.192,17.044,17.134,550000.0
2008-04-03 11:25:00,17.026,17.118,17.026,17.091,300000.0
2008-04-03 11:26:00,17.162,17.172,17.034,17.121,400000.0
2008-04-03 11:27:00,17.061,17.168,17.061,17.163,500000.0
2008-04-03 11:28:00,17.042,17.126,17.012,17.112,350000.0
2008-04-03 11:29:00,17.083,17.188,17.071,17.156,500000.0
2008-04-03 11:30:00,17.112,17.179,17.063,17.093,450000.0
2008-04-03 11:31:00,17.132,17.181,17.054,17.13,500000.0
2008-04-03 11:32:00,17.126,17.195,17.055,17.165,550000.0
2008-04-03 11:33:00,17.097,17.186,17.067,17.067,550000.0
2008-04-03 11:34:00,17.152,17.152,17.054,17.118,400000.0
2008-04-03 11:35:00,17.091,17.137,16.999,17.071,450000.0
2008-04-03 11:36:00,17.134,17.203,17.017,17.142,950000.0
2008-04-03 11:37:00,17.129,17.129,17.004,17.049,400000.0
2008-04-03 11:38:00,17.144,17.144,17.068,17.122,350000.0
2008-04-03 11:39:00,17.071,17.147,17.019,17.05,350000.0
2008-04-03 11:40:00,17.077,17.138,17.051,17.051,550000.0
2008-04-03 11:41:00,17.078,17.153,17.065,17.102,350000.0
2008-04-03 11:42:00,17.068,17.161,17.044,17.161,500000.0
2008-04-03 11:43:00,17.155,17.155,17.058,17.14,350000.0
2008-04-03 11:44:00,17.034,17.156,17.034,17.069,500000.0
2008-04-03 11:45:00,17.006,17.117,16.995,17.117,350000.0
2008-04-03 11:46:00,17.098,17.139,17.015,17.039,400000.0
2008-04-03 11:47:00,17.048,17.112,16.99,17.103,550000.0
2008-04-03 11:48:00,17.09,17.117,17.023,17.117,400000.0
2008-04-03 11:49:00,17.096,17.115,16.984,17.068,350000.0
2008-04-03 11:50:00,17.078,17.14,17.029,17.14,350000.0
2008-04-03 11:51:00,17.05,17.158,17.038,17.134,550000.0
2008-04-03 11:52:00,17.1,17.148,17.01,17.148,400000.0
2008-04-03 11:53:00,17.131,17.182,17.034,17.182,500000.0
2008-04-03 11:54:00,17.161,17.161,17.009,17.061,400000.0
2008-04-03 11:55:00,17.112,17.156,17.038,17.156,350000.0
2008-04-03 11:56:00,17.077,17.152,17.072,17.074,350000.0
2008-04-03 11:57:00,17.096,17.143,17.019,17.142,550000.0
2008-04-03 11:58:00,17.053,17.171,17.044,17.157,350000.0
2008-04-03 11:59:00,17.088,17.126,17.024,17.061,450000.0
2008-04-03 12:00:00,17.128,17.133,17.03,17.133,550000.0
2008-04-03 12:01:00,17.164,17.174,17.076,17.076,450000.0
2008-04-03 12:02:00,17.141,17.157,17.073,17.077,500000.0
2008-04-03 12:03:00,17.084,17.15,17.031,17.086,1000000.0
2008-04-03 12:04:00,17.134,17.147,17.007,17.145,500000.0
2008-04-03 12:05:00,17.148,17.158,17.021,17.041,500000.0
2008-04-03 12:06:00,17.151,17.151,17.082,17.082,350000.0
2008-04-03 12:07:00,17.06,17.139,17.017,17.127,450000.0
2008-04-03 12:08:00,17.159,17.177,17.066,17.177,450000.0
2008-04-03 12:09:00,17.053,17.143,17.05,17.083,350000.0
2008-04-03 12:10:00,17.139,17.167,17.066,17.119,400000.0
2008-04-03 12:11:00,17.068,17.184,17.038,17.038,550000.0
2008-04-03 12:12:00,17.008,17.138,17.008,17.04,350000.0
2008-04-03 12:13:00,17.118,17.155,17.036,17.149,500000.0
2008-04-03 12:14:00,17.08,17.152,17.032,17.152,350000.0
2008-04-03 12:15:00,17.119,17.163,17.042,17.042,450000.0
2008-04-03 12:16:00,17.123,17.139,17.019,17.071,400000.0
2008-04-03 12:17:00,17.132,17.166,17.114,17.142,400000.0
2008-04-03 12:18:00,17.079,17.132,17.038,17.038,450000.0
2008-04-03 12:19:00,17.06,17.143,16.996,17.016,450000.0
2008-04-03 12:20:00,17.042,17.135,17.042,17.056,350000.0
2008-04-03 12:21:00,17.037,17.163,17.037,17.139,400000.0
2008-04-03 12:22:00,17.13,17.159,17.022,17.123,450000.0
2008-04-03 12:23:00,17.109,17.144,17.007,17.128,550000.0
2008-04-03 12:24:00,17.106,17.135,17.012,17.114,600000.0
2008-04-03 12:25:00,17.15,17.163,17.024,17.09,500000.0
2008-04-03 12:26:00,17.083,17.154,17.025,17.118,400000.0
2008-04-03 12:27:00,17.133,17.164,17.033,17.129,550000.0
2008-04-03 12:28:00,17.048,17.136,17.026,17.026,550000.0
2008-04-03 12:29:00,17.047,17.126,17.024,17.024,350000.0
2008-04-03 12:30:00,17.112,17.128,17.046,17.078,500000.0
2008-04-03 12:31:00,17.002,17.159,17.002,17.085,450000.0
2008-04-03 12:32:00,17.046,17.079,16.995,17.06,400000.0
2008-04-03 12:33:00,17.03,17.065,16.94,17.065,400000.0
2008-04-03 12:34:00,17.051,17.051,16.959,16.959,350000.0
2008-04-03 12:35:00,17.091,17.101,17.004,17.063,500000.0
2008-04-03 12:36:00,17.034,17.051,16.976,17.051,350000.0
2008-04-03 12:37:00,17.083,17.1,17.044,17.087,400000.0
2008-04-03 12:38:00,17.003,17.084,16.981,16.981,350000.0
2008-04-03 12:39:00,17.069,17.102,16.974,16.994,550000.0
2008-04-03 12:40:00,17.112,17.12,16.993,17.046,350000.0
2008-04-03 12:41:00,17.105,17.105,16.963,17.043,400000.0
2008-04-03 12:42:00,17.084,17.112,16.982,17.112,450000.0
2008-04-03 12:43:00,17.083,17.114,17.043,17.092,500000.0
2008-04-03 12:44:00,17.049,17.128,17.049,17.119,350000.0
2008-04-03 12:45:00,17.083,17.119,16.968,17.119,400000.0
2008-04-03 12:46:00,17.085,17.094,17.042,17.081,350000.0
2008-04-03 12:47:00,17.027,17.132,17.002,17.122,500000.0
2008-04-03 12:48:00,17.024,17.168,17.019,17.052,400000.0
2008-04-03 12:49:00,17.04,17.151,17.027,17.029,500000.0
2008-04-03 12:50:00,17.069,17.179,17.032,17.093,450000.0
2008-04-03 12:51:00,17.047,17.123,17.017,17.087,350000.0
2008-04-03 12:52:00,17.074,17.196,17.062,17.117,500000.0
2008-04-03 12:53:00,17.022,17.115,17.022,17.109,500000.0
2008-04-03 12:54:00,17.102,17.125,17.007,17.045,550000.0
2008-04-03 12:55:00,16.99,17.089,16.99,17.039,350000.0
2008-04-03 12:56:00,17.018,17.105,17.013,17.042,500000.0
2008-04-03 12:57:00,17.099,17.123,16.997,17.083,400000.0
2008-04-03 12:58:00,17.074,17.127,17.023,17.127,500000.0
2008-04-03 12:59:00,17.124,17.141,17.007,17.028,350000.0
2008-04-03 13:00:00,17.127,17.136,17.055,17.127,350000.0
2008-04-03 13:01:00,17.014,17.126,17.004,17.07,400000.0
2008-04-03 13:02:00,17.012,17.104,17.003,17.056,400000.0
2008-04-03 13:03:00,17.117,17.137,17.066,17.119,450000.0
2008-04-03 13:04:00,17.113,17.129,17.011,17.11,400000.0
2008-04-03 13:05:00,17.015,17.187,17.015,17.139,550000.0
2008-04-03 13:06:00,17.117,17.117,16.966,17.068,450000.0
2008-04-03 13:07:00,17.046,17.158,17.043,17.084,500000.0
2008-04-03 13:08:00,17.052,17.166,17.031,17.031,400000.0
2008-04-03 13:09:00,17.092,17.155,17.048,17.139,500000.0
2008-04-03 13:10:00,17.048,17.121,17.026,17.102,400000.0
2008-04-03 13:11:00,17.026,17.112,17.024,17.084,400000.0
2008-04-03 13:12:00,17.112,17.124,17.012,17.012,550000.0
2008-04-03 13:13:00,17.032,17.1,16.978,17.1,450000.0
2008-04-03 13:14:00,17.036,17.085,17.008,17.058,400000.0
2008-04-03 13:15:00,17.065,17.147,16.985,16.985,350000.0
2008-04-03 13:16:00,17.095,17.095,16.991,17.082,350000.0
2008-04-03 13:17:00,17.0,17.064,16.982,17.061,500000.0
2008-04-03 13:18:00,17.097,17.123,17.046,17.098,350000.0
2008-04-03 13:19:00,17.124,17.126,17.013,17.015,400000.0
2008-04-03 13:20:00,17.035,17.099,17.014,17.054,500000.0
2008-04-03 13:21:00,16.989,17.1,16.981,16.981,350000.0
2008-04-03 13:22:00,17.124,17.124,17.016,17.033,400000.0
2008-04-03 13:23:00,17.071,17.12,17.006,17.12,400000.0
2008-04-03 13:24:00,17.045,17.132,17.019,17.126,400000.0
2008-04-03 13:25:00,17.111,17.132,17.044,17.132,350000.0
2008-04-03 13:26:00,17.046,17.112,16.977,17.075,400000.0
2008-04-03 13:27:00,17.097,17.137,17.015,17.137,550000.0
2008-04-03 13:28:00,17.05,17.133,16.992,17.133,400000.0
2008-04-03 13:29:00,17.152,17.16,17.019,17.122,350000.0
2008-04-03 13:30:00,17.035,17.11,17.019,17.032,550000.0
2008-04-03 13:31:00,17.047,17.155,17.005,17.107,450000.0
2008-04-03 13:32:00,17.019,17.106,16.965,17.012,550000.0
2008-04-03 13:33:00,17.077,17.12,16.996,17.036,500000.0
2008-04-03 13:34:00,16.956,17.111,16.956,17.009,350000.0
2008-04-03 13:35:00,17.065,17.123,17.028,17.095,400000.0
2008-04-03 13:36:00,17.05,17.13,16.988,17.071,450000.0
2008-04-03 13:37:00,17.069,17.075,16.956,17.075,400000.0
2008-04-03 13:38:00,17.034,17.114,16.985,17.114,400000.0
2008-04-03 13:39:00,17.078,17.118,17.007,17.087,500000.0
2008-04-03 13:40:00,16.989,17.158,16.989,17.113,700000.0
2008-04-03 13:41:00,17.019,17.052,16.969,17.009,400000.0
2008-04-03 13:42:00,17.036,17.089,16.951,17.018,400000.0
2008-04-03 13:43:00,17.028,17.101,16.955,17.035,500000.0
2008-04-03 13:44:00,17.005,17.069,16.947,17.046,350000.0
2008-04-03 13:45:00,17.021,17.047,16.92,16.92,350000.0
2008-04-03 13:46:00,16.921,17.053,16.909,16.909,450000.0
2008-04-03 13:47:00,16.921,16.985,16.905,16.905,350000.0
2008-04-03 13:48:00,16.932,17.084,16.914,17.084,500000.0
2008-04-03 13:49:00,17.029,17.078,16.932,16.962,400000.0
2008-04-03 13:50:00,16.957,16.992,16.887,16.967,500000.0
2008-04-03 13:51:00,16.913,17.055,16.913,16.996,550000.0
2008-04-03 13:52:00,17.039,17.039,16.933,17.001,350000.0
2008-04-03 13:53:00,16.916,16.978,16.906,16.906,450000.0
2008-04-03 13:54:00,17.001,17.027,16.868,17.027,400000.0
2008-04-03 13:55:00,17.052,17.052,16.913,17.013,400000.0
2008-04-03 13:56:00,17.029,17.048,16.96,17.003,350000.0
2008-04-03 13:57:00,16.997,17.055,16.944,16.944,400000.0
2008-04-03 13:58:00,17.043,17.053,16.943,17.053,400000.0
2008-04-03 13:59:00,16.936,17.048,16.877,17.048,450000.0
2008-04-03 14:00:00,16.953,17.051,16.953,16.974,450000.0
2008-04-03 14:01:00,16.981,17.025,16.917,17.025,350000.0
2008-04-03 14:02:00,16.964,17.069,16.947,17.027,350000.0
2008-04-03 14:03:00,17.073,17.094,16.936,16.986,550000.0
2008-04-03 14:04:00,16.994,17.085,16.994,17.065,350000.0
2008-04-03 14:05:00,17.025,17.025,16.887,16.94,400000.0
2008-04-03 14:06:00,17.002,17.063,16.951,17.042,400000.0
2008-04-03 14:07:00,16.951,17.038,16.951,17.014,400000.0
2008-04-03 14:08:00,17.045,17.066,16.935,17.052,550000.0
2008-04-03 14:09:00,16.971,17.078,16.917,16.988,550000.0
2008-04-03 14:10:00,16.893,17.003,16.891,16.934,350000.0
2008-04-03 14:11:00,17.023,17.039,17.009,17.033,350000.0
2008-04-03 14:12:00,17.017,17.04,16.917,17.012,400000.0
2008-04-03 14:13:00,17.077,17.077,16.957,16.957,350000.0
2008-04-03 14:14:00,17.042,17.068,16.939,16.965,350000.0
2008-04-03 14:15:00,16.908,17.065,16.908,16.957,450000.0
2008-04-03 14:16:00,17.053,17.072,16.955,16.963,750000.0
2008-04-03 14:17:00,16.911,17.009,16.91,16.932,350000.0
2008-04-03 14:18:00,16.972,17.064,16.92,16.92,400000.0
2008-04-03 14:19:00,16.996,17.069,16.939,17.024,500000.0
2008-04-03 14:20:00,16.983,17.047,16.969,17.002,350000.0
2008-04-03 14:21:00,17.07,17.07,16.902,16.902,350000.0
2008-04-03 14:22:00,16.979,17.052,16.955,16.955,400000.0
2008-04-03 14:23:00,16.971,17.056,16.866,16.866,650000.0
2008-04-03 14:24:00,16.963,17.053,16.896,16.896,550000.0
2008-04-03 14:25:00,16.833,17.063,16.833,16.939,400000.0
2008-04-03 14:26:00,16.925,17.064,16.908,16.908,350000.0
2008-04-03 14:27:00,16.959,16.998,16.913,16.958,400000.0
2008-04-03 14:28:00,16.961,17.023,16.908,16.95,550000.0
2008-04-03 14:29:00,16.907,17.004,16.862,16.862,450000.0
2008-04-03 14:30:00,16.933,17.088,16.933,17.0,400000.0
2008-04-03 14:31:00,16.936,17.074,16.919,17.074,400000.0
2008-04-03 14:32:00,16.927,17.018,16.927,17.017,400000.0
2008-04-03 14:33:00,16.993,17.082,16.962,17.082,400000.0
2008-04-03 14:34:00,17.058,17.135,16.969,16.969,450000.0
2008-04-03 14:35:00,17.06,17.112,17.022,17.022,350000.0
2008-04-03 14:36:00,17.019,17.122,17.001,17.085,450000.0
2008-04-03 14:37:00,16.966,17.098,16.966,17.089,550000.0
2008-04-03 14:38:00,17.079,17.079,16.941,16.989,400000.0
2008-04-03 14:39:00,16.986,17.16,16.986,17.044,800000.0
2008-04-03 14:40:00,17.007,17.123,16.994,17.054,700000.0
2008-04-03 14:41:00,16.967,17.054,16.935,17.054,350000.0
2008-04-03 14:42:00,17.097,17.112,16.98,17.042,450000.0
2008-04-03 14:43:00,17.046,17.064,16.928,17.058,500000.0
2008-04-03 14:44:00,16.962,17.099,16.962,17.099,450000.0
2008-04-03 14:45:00,17.044,17.119,16.958,16.958,400000.0
2008-04-03 14:46:00,17.091,17.095,16.938,16.982,550000.0
2008-04-03 14:47:00,17.042,17.163,17.034,17.079,350000.0
2008-04-03 14:48:00,17.013,17.076,16.967,17.021,400000.0
2008-04-03 14:49:00,17.041,17.133,16.918,16.918,500000.0
2008-04-03 14:50:00,16.937,17.133,16.937,17.111,400000.0
2008-04-03 14:51:00,17.103,17.103,16.971,17.014,350000.0
2008-04-03 14:52:00,17.113,17.113,16.973,16.973,450000.0
2008-04-03 14:53:00,16.956,17.044,16.938,16.994,400000.0
2008-04-03 14:54:00,17.041,17.105,16.988,17.028,400000.0
2008-04-03 14:55:00,17.08,17.102,16.975,16.975,450000.0
2008-04-03 14:56:00,17.091,17.093,16.99,17.042,350000.0
2008-04-03 14:57:00,17.092,17.126,17.03,17.126,500000.0
2008-04-03 14:58:00,17.091,17.097,16.995,17.081,400000.0
2008-04-03 14:59:00,17.021,17.071,16.926,17.071,550000.0
2008-04-03 15:00:00,17.03,17.079,16.954,16.954,350000.0
2008-04-03 15:01:00,17.062,17.062,16.924,16.956,400000.0
2008-04-03 15:02:00,17.051,17.072,16.972,16.993,400000.0
2008-04-03 15:03:00,17.007,17.064,16.947,17.01,550000.0
2008-04-03 15:04:00,17.066,17.095,16.966,16.966,400000.0
2008-04-03 15:05:00,16.953,17.085,16.953,17.07,550000.0
2008-04-03 15:06:00,17.042,17.112,16.937,16.937,550000.0
2008-04-03 15:07:00,16.975,17.103,16.975,17.041,350000.0
2008-04-03 15:08:00,16.94,17.092,16.94,17.033,450000.0
2008-04-03 15:09:00,17.052,17.09,16.957,16.985,450000.0
2008-04-03 15:10:00,17.005,17.096,16.967,17.021,400000.0
2008-04-03 15:11:00,17.072,17.117,17.024,17.064,500000.0
2008-04-03 15:12:00,17.012,17.093,17.004,17.086,350000.0
2008-04-03 15:13:00,17.001,17.1,16.983,16.983,400000.0
2008-04-03 15:14:00,16.97,17.074,16.952,16.952,400000.0
2008-04-03 15:15:00,16.982,17.105,16.951,16.996,400000.0
2008-04-03 15:16:00,16.962,17.101,16.962,17.093,350000.0
2008-04-03 15:17:00,16.958,17.108,16.958,17.072,500000.0
2008-04-03 15:18:00,17.065,17.071,16.983,17.054,450000.0
2008-04-03 15:19:00,16.984,17.116,16.959,16.959,450000.0
2008-04-03 15:20:00,17.002,17.106,16.95,16.97,550000.0
2008-04-03 15:21:00,17.036,17.071,17.011,17.045,400000.0
2008-04-03 15:22:00,17.067,17.083,16.986,17.052,350000.0
2008-04-03 15:23:00,17.006,17.133,17.006,17.06,400000.0
2008-04-03 15:24:00,16.971,17.121,16.971,17.073,500000.0
2008-04-03 15:25:00,17.113,17.113,17.024,17.031,450000.0
2008-04-03 15:26:00,17.076,17.136,17.001,17.001,450000.0
2008-04-03 15:27:00,17.062,17.078,16.929,16.929,450000.0
2008-04-03 15:28:00,17.008,17.107,17.0,17.107,550000.0
2008-04-03 15:29:00,17.127,17.127,17.014,17.026,400000.0
2008-04-03 15:30:00,17.073,17.096,16.97,17.096,450000.0
2008-04-03 15:31:00,17.013,17.092,16.976,16.979,350000.0
2008-04-03 15:32:00,17.14,17.14,16.994,17.096,500000.0
2008-04-03 15:33:00,17.071,17.162,17.058,17.102,550000.0
2008-04-03 15:34:00,17.08,17.157,17.06,17.157,450000.0
2008-04-03 15:35:00,17.125,17.147,17.01,17.081,500000.0
2008-04-03 15:36:00,17.115,17.165,17.046,17.165,550000.0
2008-04-03 15:37:00,17.128,17.135,17.01,17.069,450000.0
2008-04-03 15:38:00,17.083,17.195,17.083,17.105,450000.0
2008-04-03 15:39:00,17.077,17.168,17.077,17.16,350000.0
2008-04-03 15:40:00,17.042,17.11,17.009,17.052,550000.0
2008-04-03 15:41:00,17.102,17.158,17.006,17.046,350000.0
2008-04-03 15:42:00,17.059,17.158,17.024,17.148,400000.0
2008-04-03 15:43:00,17.098,17.121,17.012,17.073,450000.0
2008-04-03 15:44:00,17.13,17.169,17.065,17.142,350000.0
2008-04-03 15:45:00,17.136,17.136,17.001,17.123,450000.0
2008-04-03 15:46:00,17.138,17.154,17.011,17.154,350000.0
2008-04-03 15:47:00,17.131,17.171,17.022,17.061,550000.0
2008-04-03 15:48:00,17.11,17.132,17.03,17.101,350000.0
2008-04-03 15:49:00,17.202,17.218,17.106,17.218,350000.0
2008-04-03 15:50:00,17.142,17.216,17.111,17.134,550000.0
2008-04-03 15:51:00,17.002,17.169,17.002,17.169,500000.0
2008-04-03 15:52:00,17.06,17.164,17.043,17.043,350000.0
2008-04-03 15:53:00,17.16,17.16,16.976,17.075,450000.0
2008-04-03 15:54:00,17.145,17.174,17.027,17.117,450000.0
2008-04-03 15:55:00,17.055,17.165,17.003,17.165,550000.0
2008-04-03 15:56:00,17.191,17.199,17.056,17.056,450000.0
2008-04-03 15:57:00,17.114,17.213,17.086,17.186,500000.0
2008-04-03 15:58:00,17.151,17.181,17.022,17.181,500000.0
2008-04-03 15:59:00,17.198,17.198,17.039,17.041,450000.0
2008-04-03 16:00:00,17.187,17.187,17.036,17.131,550000.0
2008-04-03 16:01:00,17.125,17.164,17.066,17.15,450000.0
2008-04-03 16:02:00,17.021,17.16,17.021,17.108,550000.0
2008-04-03 16:03:00,17.072,17.127,17.033,17.037,400000.0
2008-04-03 16:04:00,16.995,17.125,16.991,17.089,550000.0
2008-04-03 16:05:00,17.029,17.096,17.022,17.07,400000.0
2008-04-03 16:06:00,17.1,17.139,17.019,17.139,500000.0
2008-04-03 16:07:00,17.119,17.119,16.941,16.941,500000.0
2008-04-03 16:08:00,16.922,17.055,16.922,16.979,450000.0
2008-04-03 16:09:00,16.936,17.068,16.936,17.068,350000.0
2008-04-03 16:10:00,17.043,17.082,16.927,17.002,400000.0
2008-04-03 16:11:00,16.979,17.039,16.897,16.931,550000.0
2008-04-03 16:12:00,16.996,17.016,16.923,17.013,400000.0
2008-04-03 16:13:00,16.944,17.003,16.863,16.908,450000.0
2008-04-03 16:14:00,17.038,17.038,16.893,16.923,350000.0
2008-04-03 16:15:00,16.92,17.063,16.874,16.874,400000.0
2008-04-03 16:16:00,16.913,16.98,16.86,16.965,550000.0
2008-04-03 16:17:00,16.971,17.068,16.922,16.922,350000.0
2008-04-03 16:18:00,17.008,17.047,16.901,17.015,400000.0
2008-04-03 16:19:00,16.945,17.08,16.945,17.028,500000.0
2008-04-03 16:20:00,17.017,17.071,16.925,16.925,550000.0
2008-04-03 16:21:00,16.916,17.033,16.88,16.88,400000.0
2008-04-03 16:22:00,17.0,17.014,16.926,16.963,450000.0
2008-04-03 16:23:00,16.927,17.067,16.927,16.944,400000.0
2008-04-03 16:24:00,17.015,17.046,16.963,17.046,400000.0
2008-04-03 16:25:00,17.045,17.076,16.955,16.998,450000.0
2008-04-03 16:26:00,17.043,17.101,16.956,16.956,550000.0
2008-04-03 16:27:00,17.069,17.162,17.004,17.101,650000.0
2008-04-03 16:28:00,17.029,17.042,16.92,17.024,550000.0
2008-04-03 16:29:00,17.012,17.111,17.012,17.042,400000.0
2008-04-03 16:30:00,17.016,17.12,16.98,17.101,550000.0
2008-04-03 16:31:00,17.14,17.14,16.971,17.003,500000.0
2008-04-03 16:32:00,17.048,17.111,16.97,17.111,400000.0
2008-04-03 16:33:00,17.041,17.149,17.012,17.04,550000.0
2008-04-03 16:34:00,17.107,17.171,17.062,17.062,400000.0
2008-04-03 16:35:00,17.015,17.073,16.999,17.02,400000.0
2008-04-03 16:36:00,17.1,17.143,17.037,17.037,400000.0
2008-04-03 16:37:00,17.011,17.146,17.011,17.111,450000.0
2008-04-03 16:38:00,17.034,17.124,16.971,17.03,450000.0
2008-04-03 16:39:00,17.159,17.189,17.05,17.189,500000.0
2008-04-03 16:40:00,17.084,17.123,17.006,17.123,450000.0
2008-04-03 16:41:00,17.122,17.165,17.04,17.158,400000.0
2008-04-03 16:42:00,17.151,17.2,16.968,17.2,700000.0
2008-04-03 16:43:00,17.069,17.193,17.058,17.082,350000.0
2008-04-03 16:44:00,17.129,17.176,17.036,17.137,550000.0
2008-04-03 16:45:00,17.165,17.188,17.137,17.186,350000.0
2008-04-03 16:46:00,17.143,17.17,17.058,17.162,500000.0
2008-04-03 16:47:00,17.09,17.197,17.063,17.101,600000.0
2008-04-03 16:48:00,17.212,17.212,17.085,17.13,400000.0
2008-04-03 16:49:00,17.184,17.184,17.08,17.095,450000.0
2008-04-03 16:50:00,17.233,17.245,17.131,17.245,500000.0
2008-04-03 16:51:00,17.206,17.324,17.133,17.221,500000.0
2008-04-03 16:52:00,17.161,17.303,17.161,17.26,400000.0
2008-04-03 16:53:00,17.264,17.266,17.162,17.203,400000.0
2008-04-03 16:54:00,17.169,17.282,17.145,17.145,450000.0
2008-04-03 16:55:00,17.291,17.342,17.179,17.342,500000.0
2008-04-03 16:56:00,17.255,17.366,17.219,17.224,400000.0
2008-04-03 16:57:00,17.185,17.348,17.185,17.271,350000.0
2008-04-03 16:58:00,17.303,17.343,17.202,17.272,450000.0
2008-04-03 16:59:00,17.257,17.341,17.243,17.249,400000.0
2008-04-03 17:00:00,17.32,17.32,17.185,17.317,350000.0
2008-04-03 17:01:00,17.369,17.372,17.239,17.372,450000.0
2008-04-03 17:02:00,17.293,17.39,17.293,17.339,400000.0
2008-04-03 17:03:00,17.307,17.358,17.232,17.28,450000.0
2008-04-03 17:04:00,17.265,17.346,17.216,17.268,350000.0
2008-04-03 17:05:00,17.335,17.35,17.222,17.3,400000.0
2008-04-03 17:06:00,17.34,17.346,17.251,17.339,350000.0
2008-04-03 17:07:00,17.248,17.332,17.215,17.316,400000.0
2008-04-03 17:08:00,17.239,17.367,17.239,17.357,500000.0
2008-04-03 17:09:00,17.343,17.355,17.196,17.227,450000.0
2008-04-03 17:10:00,17.335,17.346,17.249,17.307,550000.0
2008-04-03 17:11:00,17.231,17.387,17.231,17.27,550000.0
2008-04-03 17:12:00,17.277,17.369,17.277,17.354,400000.0
2008-04-03 17:13:00,17.299,17.481,17.299,17.37,600000.0
2008-04-03 17:14:00,17.363,17.461,17.346,17.346,500000.0
2008-04-03 17:15:00,17.375,17.477,17.332,17.352,350000.0
2008-04-03 17:16:00,17.447,17.447,17.318,17.39,450000.0
2008-04-03 17:17:00,17.333,17.421,17.259,17.421,550000.0
2008-04-03 17:18:00,17.353,17.464,17.325,17.418,400000.0
2008-04-03 17:19:00,17.367,17.424,17.255,17.317,550000.0
2008-04-03 17:20:00,17.356,17.366,17.239,17.282,350000.0
2008-04-03 17:21:00,17.403,17.421,17.278,17.347,550000.0
2008-04-03 17:22:00,17.335,17.375,17.256,17.272,400000.0
2008-04-03 17:23:00,17.248,17.334,17.237,17.328,550000.0
2008-04-03 17:24:00,17.209,17.35,17.209,17.311,450000.0
2008-04-03 17:25:00,17.366,17.394,17.247,17.306,550000.0
2008-04-03 17:26:00,17.304,17.433,17.301,17.301,450000.0
2008-04-03 17:27:00,17.404,17.477,17.348,17.447,650000.0
2008-04-03 17:28:00,17.423,17.521,17.388,17.501,550000.0
2008-04-03 17:29:00,17.388,17.44,17.355,17.44,400000.0
2008-04-03 17:30:00,17.269,17.385,17.269,17.385,350000.0
2008-04-03 17:31:00,17.363,17.406,17.294,17.389,600000.0
2008-04-03 17:32:00,17.339,17.438,17.337,17.403,400000.0
2008-04-03 17:33:00,17.443,17.443,17.281,17.328,350000.0
2008-04-03 17:34:00,17.299,17.389,17.251,17.389,500000.0
2008-04-03 17:35:00,17.385,17.473,17.331,17.407,500000.0
2008-04-03 17:36:00,17.321,17.409,17.178,17.409,400000.0
2008-04-03 17:37:00,17.443,17.443,17.331,17.406,500000.0
2008-04-03 17:38:00,17.392,17.45,17.313,17.401,550000.0
2008-04-03 17:39:00,17.431,17.431,17.33,17.355,350000.0
2008-04-03 17:40:00,17.469,17.478,17.358,17.478,550000.0
2008-04-03 17:41:00,17.389,17.467,17.331,17.463,550000.0
2008-04-03 17:42:00,17.342,17.477,17.342,17.477,500000.0
2008-04-03 17:43:00,17.365,17.459,17.365,17.399,550000.0
2008-04-03 17:44:00,17.387,17.471,17.341,17.394,350000.0
2008-04-03 17:45:00,17.406,17.505,17.382,17.408,550000.0
2008-04-03 17:46:00,17.404,17.432,17.335,17.355,350000.0
2008-04-03 17:47:00,17.386,17.462,17.334,17.445,550000.0
2008-04-03 17:48:00,17.428,17.452,17.344,17.452,400000.0
2008-04-03 17:49:00,17.263,17.403,17.251,17.371,650000.0
2008-04-03 17:50:00,17.323,17.352,17.214,17.35,350000.0
2008-04-03 17:51:00,17.413,17.419,17.282,17.406,550000.0
2008-04-03 17:52:00,17.412,17.444,17.288,17.288,450000.0
2008-04-03 17:53:00,17.347,17.398,17.303,17.303,500000.0
2008-04-03 17:54:00,17.31,17.387,17.296,17.328,350000.0
2008-04-03 17:55:00,17.304,17.395,17.272,17.272,550000.0
2008-04-03 17:56:00,17.299,17.405,17.286,17.364,500000.0
2008-04-03 17:57:00,17.311,17.442,17.311,17.345,400000.0
2008-04-03 17:58:00,17.345,17.494,17.345,17.418,400000.0
2008-04-03 17:59:00,17.349,17.471,17.349,17.471,350000.0
2008-04-03 18:00:00,17.437,17.518,17.374,17.374,400000.0
2008-04-03 18:01:00,17.388,17.496,17.388,17.425,400000.0
2008-04-03 18:02:00,17.444,17.496,17.391,17.496,450000.0
2008-04-03 18:03:00,17.426,17.435,17.346,17.415,450000.0
2008-04-03 18:04:00,17.452,17.452,17.329,17.332,450000.0
2008-04-03 18:05:00,17.418,17.447,17.298,17.379,750000.0
2008-04-03 18:06:00,17.394,17.421,17.273,17.421,550000.0
2008-04-03 18:07:00,17.409,17.443,17.314,17.367,450000.0
2008-04-03 18:08:00,17.29,17.362,17.239,17.297,400000.0
2008-04-03 18:09:00,17.324,17.398,17.26,17.319,350000.0
2008-04-03 18:10:00,17.339,17.393,17.233,17.393,400000.0
2008-04-03 18:11:00,17.29,17.424,17.257,17.404,450000.0
2008-04-03 18:12:00,17.447,17.447,17.304,17.414,400000.0
2008-04-03 18:13:00,17.306,17.469,17.306,17.363,450000.0
2008-04-03 18:14:00,17.402,17.429,17.225,17.362,350000.0
2008-04-03 18:15:00,17.417,17.417,17.305,17.305,450000.0
2008-04-03 18:16:00,17.396,17.416,17.276,17.357,550000.0
2008-04-03 18:17:00,17.286,17.396,17.258,17.286,400000.0
2008-04-03 18:18:00,17.275,17.401,17.275,17.399,450000.0
2008-04-03 18:19:00,17.446,17.446,17.331,17.421,500000.0
2008-04-03 18:20:00,17.382,17.452,17.343,17.343,350000.0
2008-04-03 18:21:00,17.413,17.443,17.353,17.391,550000.0
2008-04-03 18:22:00,17.394,17.423,17.31,17.412,250000.0
2008-04-03 18:23:00,17.46,17.49,17.405,17.49,400000.0
2008-04-03 18:24:00,17.415,17.501,17.385,17.501,350000.0
2008-04-03 18:25:00,17.501,17.501,17.342,17.369,1950000.0
2008-04-03 18:26:00,17.481,17.494,17.414,17.492,350000.0
2008-04-03 18:27:00,17.341,17.47,17.341,17.427,400000.0
2008-04-03 18:28:00,17.409,17.468,17.379,17.468,350000.0
2008-04-03 18:29:00,17.414,17.53,17.376,17.428,450000.0
2008-04-03 18:30:00,17.466,17.509,17.359,17.442,450000.0
2008-04-03 18:31:00,17.425,17.524,17.414,17.421,1550000.0
2008-04-03 18:32:00,17.411,17.472,17.353,17.421,450000.0
2008-04-03 18:33:00,17.445,17.459,17.372,17.405,550000.0
2008-04-03 18:34:00,17.424,17.525,17.367,17.395,550000.0
2008-04-03 18:35:00,17.369,17.458,17.369,17.423,350000.0
2008-04-03 18:36:00,17.404,17.487,17.334,17.376,500000.0
2008-04-03 18:37:00,17.395,17.47,17.372,17.459,400000.0
2008-04-03 18:38:00,17.449,17.501,17.379,17.401,350000.0
2008-04-03 18:39:00,17.42,17.42,17.329,17.372,350000.0
2008-04-03 18:40:00,17.361,17.444,17.301,17.301,550000.0
2008-04-03 18:41:00,17.415,17.434,17.294,17.427,500000.0
2008-04-03 18:42:00,17.397,17.413,17.302,17.33,400000.0
2008-04-03 18:43:00,17.429,17.463,17.357,17.451,400000.0
2008-04-03 18:44:00,17.323,17.427,17.315,17.343,450000.0
2008-04-03 18:45:00,17.42,17.457,17.338,17.338,400000.0
2008-04-03 18:46:00,17.435,17.435,17.295,17.395,550000.0
2008-04-03 18:47:00,17.379,17.427,17.29,17.342,550000.0
2008-04-03 18:48:00,17.392,17.411,17.31,17.371,350000.0
2008-04-03 18:49:00,17.344,17.423,17.285,17.325,450000.0
2008-04-03 18:50:00,17.398,17.398,17.275,17.369,350000.0
2008-04-03 18:51:00,17.354,17.393,17.258,17.278,400000.0
2008-04-03 18:52:00,17.38,17.418,17.262,17.278,550000.0
2008-04-03 18:53:00,17.294,17.386,17.256,17.341,450000.0
2008-04-03 18:54:00,17.353,17.375,17.238,17.323,400000.0
2008-04-03 18:55:00,17.316,17.4,17.303,17.359,450000.0
2008-04-03 18:56:00,17.433,17.433,17.296,17.296,350000.0
2008-04-03 18:57:00,17.265,17.403,17.265,17.367,350000.0
2008-04-03 18:58:00,17.358,17.365,17.283,17.357,1250000.0
2008-04-03 18:59:00,17.313,17.369,17.313,17.336,450000.0
2008-04-03 19:00:00,17.302,17.38,17.247,17.38,350000.0
2008-04-03 19:01:00,17.298,17.353,17.261,17.328,500000.0
2008-04-03 19:02:00,17.318,17.389,17.318,17.345,350000.0
2008-04-03 19:03:00,17.356,17.381,17.194,17.289,550000.0
2008-04-03 19:04:00,17.333,17.45,17.298,17.377,450000.0
2008-04-03 19:05:00,17.326,17.397,17.318,17.351,350000.0
2008-04-03 19:06:00,17.366,17.43,17.29,17.328,400000.0
2008-04-03 19:07:00,17.397,17.416,17.34,17.391,350000.0
2008-04-03 19:08:00,17.412,17.429,17.353,17.353,450000.0
2008-04-03 19:09:00,17.31,17.426,17.31,17.315,550000.0
2008-04-03 19:10:00,17.385,17.385,17.32,17.376,500000.0
2008-04-03 19:11:00,17.309,17.417,17.303,17.328,500000.0
2008-04-03 19:12:00,17.392,17.415,17.282,17.31,550000.0
2008-04-03 19:13:00,17.24,17.376,17.225,17.376,550000.0
2008-04-03 19:14:00,17.316,17.388,17.272,17.348,350000.0
2008-04-03 19:15:00,17.408,17.412,17.328,17.408,350000.0
2008-04-03 19:16:00,17.425,17.451,17.347,17.374,500000.0
2008-04-03 19:17:00,17.424,17.424,17.294,17.424,300000.0
2008-04-03 19:18:00,17.356,17.418,17.308,17.308,400000.0
2008-04-03 19:19:00,17.426,17.487,17.331,17.467,350000.0
2008-04-03 19:20:00,17.369,17.421,17.337,17.421,500000.0
2008-04-03 19:21:00,17.361,17.453,17.315,17.453,400000.0
2008-04-03 19:22:00,17.421,17.441,17.329,17.342,300000.0
2008-04-03 19:23:00,17.301,17.336,17.286,17.286,350000.0
2008-04-03 19:24:00,17.371,17.396,17.245,17.342,550000.0
2008-04-03 19:25:00,17.373,17.378,17.252,17.252,500000.0
2008-04-03 19:26:00,17.346,17.346,17.245,17.245,450000.0
2008-04-03 19:27:00,17.396,17.402,17.28,17.313,400000.0
2008-04-03 19:28:00,17.333,17.437,17.328,17.392,450000.0
2008-04-03 19:29:00,17.384,17.384,17.264,17.264,500000.0
2008-04-03 19:30:00,17.36,17.36,17.272,17.359,150000.0
2008-04-03 19:31:00,17.326,17.394,17.294,17.329,300000.0
2008-04-03 19:32:00,17.368,17.397,17.366,17.366,150000.0
2008-04-03 19:33:00,17.372,17.372,17.243,17.32,400000.0
2008-04-03 19:34:00,17.336,17.395,17.245,17.299,250000.0
2008-04-03 19:35:00,17.37,17.37,17.233,17.3,250000.0
2008-04-03 19:36:00,17.27,17.354,17.227,17.227,400000.0
2008-04-03 19:37:00,17.331,17.335,17.205,17.238,550000.0
2008-04-03 19:38:00,17.223,17.306,17.19,17.306,400000.0
2008-04-03 19:39:00,17.319,17.372,17.245,17.251,400000.0
2008-04-03 19:40:00,17.228,17.333,17.228,17.3,350000.0
2008-04-03 19:41:00,17.292,17.346,17.203,17.346,500000.0
2008-04-03 19:42:00,17.258,17.335,17.194,17.335,400000.0
2008-04-03 19:43:00,17.306,17.34,17.26,17.274,500000.0
2008-04-03 19:44:00,17.355,17.355,17.23,17.234,350000.0
2008-04-03 19:45:00,17.353,17.353,17.212,17.329,400000.0
2008-04-03 19:46:00,17.268,17.348,17.268,17.273,400000.0
2008-04-03 19:47:00,17.361,17.372,17.286,17.369,400000.0
2008-04-03 19:48:00,17.281,17.413,17.255,17.273,500000.0
2008-04-03 19:49:00,17.329,17.389,17.305,17.343,250000.0
2008-04-03 19:50:00,17.292,17.368,17.24,17.368,400000.0
2008-04-03 19:51:00,17.367,17.367,17.235,17.284,400000.0
2008-04-03 19:52:00,17.331,17.363,17.248,17.363,450000.0
2008-04-03 19:54:00,17.28,17.341,17.246,17.281,400000.0
2008-04-03 19:55:00,17.274,17.397,17.274,17.397,100000.0
2008-04-03 19:56:00,17.392,17.392,17.256,17.3,450000.0
2008-04-03 19:57:00,17.271,17.351,17.255,17.349,400000.0
2008-04-03 19:58:00,17.273,17.366,17.273,17.338,300000.0
2008-04-03 19:59:00,17.366,17.413,17.283,17.283,500000.0
2008-04-03 20:00:00,17.382,17.417,17.291,17.417,300000.0
2008-04-03 20:01:00,17.353,17.387,17.285,17.356,350000.0
2008-04-03 20:02:00,17.263,17.281,17.263,17.281,100000.0
2008-04-03 20:03:00,17.372,17.375,17.372,17.375,100000.0
2008-04-03 20:04:00,17.347,17.369,17.244,17.369,350000.0
2008-04-03 20:05:00,17.297,17.402,17.281,17.347,350000.0
2008-04-03 20:06:00,17.271,17.371,17.234,17.319,400000.0
2008-04-03 20:07:00,17.354,17.354,17.285,17.285,100000.0
2008-04-03 20:08:00,17.271,17.359,17.271,17.359,100000.0
2008-04-03 20:09:00,17.312,17.367,17.252,17.367,450000.0
2008-04-03 20:10:00,17.285,17.327,17.282,17.327,150000.0
2008-04-03 20:11:00,16.922,17.261,16.922,17.261,550000.0
2008-04-03 20:12:00,17.258,17.386,17.258,17.296,350000.0
2008-04-03 20:13:00,17.336,17.381,17.256,17.38,550000.0
2008-04-03 20:14:00,17.321,17.405,17.321,17.377,350000.0
2008-04-03 20:15:00,17.387,17.387,17.305,17.368,400000.0
2008-04-03 20:16:00,17.27,17.377,17.27,17.377,300000.0
2008-04-03 20:17:00,17.29,17.376,17.252,17.376,350000.0
2008-04-03 20:18:00,17.294,17.43,17.288,17.345,400000.0
2008-04-03 20:19:00,17.331,17.331,17.251,17.289,350000.0
2008-04-03 20:20:00,17.333,17.333,17.2,17.287,400000.0
2008-04-03 20:21:00,17.336,17.336,17.213,17.272,450000.0
2008-04-03 20:22:00,17.27,17.365,17.268,17.365,250000.0
2008-04-03 20:23:00,17.339,17.34,17.242,17.34,250000.0
2008-04-03 20:24:00,17.303,17.349,17.216,17.216,350000.0
2008-04-03 20:25:00,17.323,17.323,17.217,17.225,400000.0
2008-04-03 20:26:00,17.359,17.359,17.257,17.302,350000.0
2008-04-03 20:27:00,17.345,17.345,17.192,17.251,400000.0
2008-04-03 20:28:00,17.366,17.366,17.238,17.277,400000.0
2008-04-03 20:29:00,17.248,17.356,17.218,17.272,550000.0
2008-04-03 20:30:00,17.285,17.364,17.285,17.324,400000.0
2008-04-03 20:31:00,17.251,17.35,17.251,17.301,350000.0
2008-04-03 20:32:00,17.275,17.306,17.261,17.261,250000.0
2008-04-03 20:33:00,17.261,17.365,17.252,17.259,400000.0
2008-04-03 20:34:00,17.251,17.347,17.206,17.346,350000.0
2008-04-03 20:35:00,17.354,17.354,17.253,17.276,200000.0
2008-04-03 20:36:00,17.25,17.273,17.227,17.273,150000.0
2008-04-03 20:37:00,17.318,17.329,17.239,17.325,550000.0
2008-04-03 20:38:00,17.367,17.368,17.285,17.328,400000.0
2008-04-03 20:39:00,17.264,17.359,17.253,17.28,200000.0
2008-04-03 20:40:00,17.309,17.35,17.195,17.342,550000.0
2008-04-03 20:41:00,17.341,17.364,17.274,17.275,300000.0
2008-04-03 20:42:00,17.311,17.358,17.27,17.324,200000.0
2008-04-03 20:43:00,17.369,17.369,17.31,17.34,250000.0
2008-04-03 20:44:00,17.389,17.389,17.273,17.352,300000.0
2008-04-03 20:45:00,17.286,17.344,17.253,17.253,400000.0
2008-04-03 20:46:00,17.278,17.391,17.259,17.259,400000.0
2008-04-03 20:47:00,17.291,17.32,17.291,17.32,100000.0
2008-04-03 20:48:00,17.281,17.283,17.281,17.283,100000.0
2008-04-03 20:49:00,17.357,17.395,17.282,17.283,350000.0
2008-04-03 20:50:00,17.333,17.389,17.333,17.389,100000.0
2008-04-03 20:51:00,17.292,17.391,17.276,17.276,600000.0
2008-04-03 20:52:00,17.36,17.372,17.268,17.372,350000.0
2008-04-03 20:54:00,17.378,17.394,17.325,17.331,400000.0
2008-04-03 20:55:00,17.3,17.396,17.3,17.367,250000.0
2008-04-03 20:57:00,17.329,17.358,17.263,17.338,300000.0
2008-04-03 20:58:00,17.28,17.28,17.28,17.28,50000.0
2008-04-03 20:59:00,17.322,17.399,17.283,17.286,500000.0
2008-04-03 21:00:00,17.285,17.404,17.283,17.318,750000.0
2008-04-03 21:01:00,17.33,17.33,17.234,17.325,250000.0
2008-04-03 21:02:00,17.318,17.383,17.318,17.359,350000.0
2008-04-03 21:03:00,17.332,17.373,17.319,17.321,350000.0
2008-04-03 21:04:00,17.353,17.381,17.342,17.342,250000.0
2008-04-03 21:05:00,17.344,17.367,17.247,17.341,400000.0
2008-04-03 21:06:00,17.264,17.397,17.264,17.348,350000.0
2008-04-03 21:07:00,17.374,17.374,17.291,17.291,100000.0
2008-04-03 21:08:00,17.376,17.376,17.321,17.321,300000.0
2008-04-03 21:09:00,17.297,17.302,17.297,17.302,100000.0
2008-04-03 21:10:00,17.247,17.383,17.247,17.383,350000.0
2008-04-03 21:11:00,17.317,17.33,17.212,17.212,300000.0
2008-04-03 21:14:00,17.234,17.406,17.234,17.36,800000.0
2008-04-03 21:15:00,17.336,17.369,17.253,17.254,400000.0
2008-04-03 21:16:00,17.304,17.367,17.194,17.367,450000.0
2008-04-03 21:17:00,17.331,17.343,17.214,17.214,350000.0
2008-04-03 21:19:00,17.239,17.328,17.233,17.328,300000.0
2008-04-03 21:20:00,17.215,17.316,17.215,17.247,300000.0
2008-04-03 21:21:00,17.308,17.328,17.21,17.328,300000.0
2008-04-03 21:23:00,17.333,17.333,17.215,17.215,100000.0
2008-04-03 21:24:00,17.204,17.321,17.204,17.321,400000.0
2008-04-03 21:25:00,17.247,17.346,17.205,17.205,400000.0
2008-04-03 21:27:00,17.339,17.342,17.234,17.264,350000.0
2008-04-03 21:28:00,17.27,17.314,17.24,17.279,300000.0
2008-04-03 21:30:00,17.349,17.353,17.249,17.353,300000.0
2008-04-03 21:31:00,17.265,17.29,17.199,17.199,300000.0
2008-04-03 21:32:00,17.258,17.308,17.257,17.295,350000.0
2008-04-03 21:33:00,17.212,17.325,17.197,17.325,150000.0
2008-04-03 21:34:00,17.194,17.326,17.154,17.326,400000.0
2008-04-03 21:35:00,17.227,17.227,17.227,17.227,50000.0
2008-04-03 21:36:00,17.313,17.313,17.244,17.301,400000.0
2008-04-03 21:37:00,17.304,17.33,17.233,17.33,450000.0
2008-04-03 21:38:00,17.261,17.349,17.261,17.29,400000.0
2008-04-03 21:39:00,17.262,17.328,17.242,17.26,300000.0
2008-04-03 21:40:00,17.33,17.33,17.244,17.297,300000.0
2008-04-03 21:41:00,17.207,17.313,17.207,17.227,350000.0
2008-04-03 21:42:00,17.298,17.338,17.254,17.28,350000.0
2008-04-03 21:43:00,17.342,17.352,17.265,17.265,350000.0
2008-04-03 21:44:00,17.351,17.351,17.234,17.234,250000.0
2008-04-03 21:46:00,17.277,17.328,17.2,17.258,350000.0
2008-04-03 21:50:00,17.297,17.297,17.193,17.217,350000.0
2008-04-03 21:51:00,17.189,17.269,17.189,17.269,150000.0
2008-04-03 21:52:00,17.247,17.322,17.247,17.266,350000.0
2008-04-03 21:53:00,17.309,17.332,17.249,17.274,300000.0
2008-04-03 21:54:00,17.281,17.328,17.273,17.273,300000.0
2008-04-03 21:55:00,17.283,17.325,17.221,17.325,300000.0
2008-04-03 21:56:00,17.295,17.321,17.224,17.234,550000.0
2008-04-03 21:57:00,17.352,17.356,17.232,17.276,550000.0
2008-04-03 21:58:00,17.341,17.348,17.224,17.232,550000.0
2008-04-03 21:59:00,17.324,17.347,17.226,17.232,900000.0
2008-04-03 22:00:00,17.315,17.35,17.243,17.274,550000.0
2008-04-03 22:01:00,17.333,17.373,17.294,17.359,300000.0
2008-04-03 22:02:00,17.343,17.343,17.312,17.312,100000.0
2008-04-03 22:03:00,17.335,17.335,17.242,17.286,250000.0
2008-04-03 22:05:00,17.322,17.322,17.272,17.272,150000.0
2008-04-03 22:06:00,17.274,17.321,17.266,17.266,300000.0
2008-04-03 22:09:00,17.331,17.338,17.201,17.311,300000.0
2008-04-03 22:10:00,17.333,17.349,17.215,17.215,350000.0
2008-04-03 22:12:00,17.319,17.322,17.214,17.244,350000.0
2008-04-03 22:15:00,17.231,17.314,17.231,17.314,150000.0
2008-04-03 22:17:00,17.303,17.321,17.185,17.321,350000.0
2008-04-03 22:19:00,17.229,17.308,17.183,17.183,600000.0
2008-04-03 22:20:00,17.285,17.285,17.206,17.255,200000.0
2008-04-03 22:21:00,17.297,17.297,17.198,17.198,250000.0
2008-04-03 22:22:00,17.152,17.292,17.152,17.292,400000.0
2008-04-03 22:23:00,17.245,17.245,17.196,17.196,100000.0
2008-04-03 22:24:00,17.25,17.274,17.25,17.274,100000.0
2008-04-03 22:25:00,17.301,17.31,17.25,17.25,200000.0
2008-04-03 22:26:00,17.302,17.302,17.177,17.301,150000.0
2008-04-03 22:27:00,17.278,17.278,17.169,17.169,100000.0
2008-04-03 22:29:00,17.283,17.314,17.169,17.169,200000.0
2008-04-03 22:30:00,17.167,17.254,17.167,17.254,150000.0
2008-04-03 22:31:00,17.181,17.324,17.181,17.189,400000.0
2008-04-03 22:32:00,17.315,17.315,17.176,17.279,200000.0
2008-04-03 22:33:00,17.321,17.322,17.29,17.322,150000.0
2008-04-03 22:36:00,17.288,17.288,17.148,17.148,200000.0
2008-04-03 22:37:00,17.257,17.312,17.257,17.308,200000.0
2008-04-03 22:39:00,17.262,17.313,17.174,17.28,450000.0
2008-04-03 22:40:00,17.237,17.311,17.231,17.26,350000.0
2008-04-03 22:41:00,17.325,17.331,17.195,17.22,400000.0
2008-04-03 22:42:00,17.279,17.306,17.279,17.306,150000.0
2008-04-03 22:43:00,17.208,17.294,17.199,17.263,350000.0
2008-04-03 22:45:00,17.284,17.318,17.242,17.276,350000.0
2008-04-03 22:46:00,17.313,17.313,17.313,17.313,50000.0
2008-04-03 22:47:00,17.303,17.303,17.303,17.303,50000.0
2008-04-03 22:50:00,17.281,17.321,17.254,17.254,400000.0
2008-04-03 22:53:00,17.24,17.27,17.24,17.254,150000.0
2008-04-03 22:55:00,17.199,17.279,17.199,17.252,150000.0
2008-04-03 22:56:00,17.307,17.307,17.278,17.278,250000.0
2008-04-03 22:58:00,17.309,17.319,17.222,17.319,250000.0
2008-04-03 22:59:00,17.259,17.311,17.224,17.224,400000.0
2008-04-03 23:00:00,17.258,17.314,17.218,17.258,350000.0
2008-04-03 23:03:00,17.295,17.295,17.162,17.213,350000.0
2008-04-03 23:06:00,17.313,17.329,17.224,17.24,350000.0
2008-04-03 23:10:00,17.306,17.306,17.171,17.3,300000.0
2008-04-03 23:13:00,17.288,17.311,17.195,17.203,650000.0
2008-04-03 23:14:00,17.295,17.332,17.204,17.206,650000.0
2008-04-03 23:15:00,17.313,17.314,17.223,17.314,350000.0
2008-04-03 23:20:00,17.237,17.313,17.209,17.256,550000.0
2008-04-03 23:25:00,17.274,17.313,17.17,17.284,250000.0
2008-04-03 23:30:00,17.264,17.311,17.188,17.202,450000.0
2008-04-03 23:40:00,17.309,17.312,17.204,17.234,350000.0
2008-04-03 23:42:00,17.289,17.312,17.194,17.23,300000.0
2008-04-03 23:50:00,17.312,17.312,17.224,17.254,250000.0
2008-04-03 23:51:00,17.158,17.224,17.158,17.224,100000.0
2008-04-04 00:00:00,17.147,17.277,17.125,17.242,550000.0
2008-04-04 00:01:00,17.339,17.339,17.248,17.248,100000.0
2008-04-04 00:02:00,17.185,17.282,17.174,17.282,450000.0
2008-04-04 00:03:00,17.341,17.341,17.235,17.34,400000.0
2008-04-04 00:05:00,17.261,17.312,17.169,17.312,400000.0
2008-04-04 00:06:00,17.319,17.326,17.222,17.278,350000.0
2008-04-04 00:07:00,17.315,17.362,17.239,17.361,250000.0
2008-04-04 00:08:00,17.376,17.396,17.236,17.279,550000.0
2008-04-04 00:09:00,17.337,17.354,17.211,17.321,400000.0
2008-04-04 00:10:00,17.228,17.37,17.228,17.363,400000.0
2008-04-04 00:11:00,17.32,17.359,17.263,17.275,350000.0
2008-04-04 00:12:00,17.28,17.364,17.239,17.239,300000.0
2008-04-04 00:14:00,17.234,17.351,17.234,17.265,300000.0
2008-04-04 00:15:00,17.272,17.348,17.272,17.279,250000.0
2008-04-04 00:16:00,17.315,17.34,17.23,17.271,350000.0
2008-04-04 00:20:00,17.321,17.366,17.301,17.301,300000.0
2008-04-04 00:21:00,17.299,17.321,17.238,17.321,250000.0
2008-04-04 00:22:00,17.354,17.354,17.204,17.324,500000.0
2008-04-04 00:25:00,17.346,17.346,17.208,17.267,550000.0
2008-04-04 00:26:00,17.285,17.366,17.224,17.224,650000.0
2008-04-04 00:27:00,17.232,17.375,17.232,17.375,250000.0
2008-04-04 00:28:00,17.305,17.362,17.198,17.362,500000.0
2008-04-04 00:29:00,17.363,17.363,17.232,17.232,150000.0
2008-04-04 00:30:00,17.328,17.328,17.201,17.201,400000.0
2008-04-04 00:31:00,17.292,17.398,17.239,17.33,550000.0
2008-04-04 00:32:00,17.285,17.374,17.285,17.31,350000.0
2008-04-04 00:33:00,17.305,17.322,17.214,17.322,150000.0
2008-04-04 00:34:00,17.318,17.351,17.301,17.346,400000.0
2008-04-04 00:35:00,17.361,17.399,17.24,17.265,350000.0
2008-04-04 00:36:00,17.285,17.356,17.276,17.304,350000.0
2008-04-04 00:37:00,17.343,17.357,17.28,17.287,550000.0
2008-04-04 00:38:00,17.324,17.358,17.197,17.358,500000.0
2008-04-04 00:40:00,17.354,17.354,17.326,17.331,250000.0
2008-04-04 00:41:00,17.362,17.362,17.362,17.362,50000.0
2008-04-04 00:45:00,17.316,17.355,17.242,17.347,700000.0
2008-04-04 00:49:00,17.303,17.303,17.234,17.241,250000.0
2008-04-04 00:50:00,17.29,17.29,17.259,17.259,150000.0
2008-04-04 00:51:00,17.241,17.375,17.241,17.352,300000.0
2008-04-04 00:52:00,17.326,17.326,17.266,17.266,100000.0
2008-04-04 00:53:00,17.323,17.335,17.268,17.323,450000.0
2008-04-04 00:54:00,17.294,17.346,17.294,17.321,300000.0
2008-04-04 00:55:00,17.316,17.345,17.248,17.345,400000.0
2008-04-04 00:58:00,17.257,17.328,17.253,17.264,350000.0
2008-04-04 00:59:00,17.262,17.343,17.262,17.343,400000.0
2008-04-04 01:00:00,17.271,17.343,17.247,17.309,550000.0
2008-04-04 01:01:00,17.273,17.338,17.273,17.338,150000.0
2008-04-04 01:02:00,17.337,17.337,17.282,17.282,100000.0
2008-04-04 01:03:00,17.322,17.322,17.23,17.262,400000.0
2008-04-04 01:05:00,17.323,17.323,17.262,17.298,450000.0
2008-04-04 01:07:00,17.28,17.289,17.266,17.289,300000.0
2008-04-04 01:08:00,17.329,17.329,17.284,17.284,150000.0
2008-04-04 01:09:00,17.28,17.363,17.249,17.363,350000.0
2008-04-04 01:10:00,17.3,17.353,17.229,17.281,500000.0
2008-04-04 01:11:00,17.272,17.369,17.272,17.369,300000.0
2008-04-04 01:17:00,17.232,17.354,17.232,17.354,150000.0
2008-04-04 01:18:00,17.241,17.341,17.234,17.234,200000.0
2008-04-04 01:20:00,17.243,17.342,17.24,17.333,300000.0
2008-04-04 01:21:00,17.282,17.312,17.282,17.298,150000.0
2008-04-04 01:22:00,17.223,17.323,17.223,17.323,100000.0
2008-04-04 01:23:00,17.252,17.252,17.252,17.252,50000.0
2008-04-04 01:24:00,17.37,17.386,17.321,17.321,300000.0
2008-04-04 01:25:00,17.37,17.37,17.226,17.325,400000.0
2008-04-04 01:26:00,17.339,17.363,17.23,17.23,350000.0
2008-04-04 01:27:00,17.316,17.372,17.262,17.291,300000.0
2008-04-04 01:28:00,17.27,17.372,17.243,17.321,400000.0
2008-04-04 01:29:00,17.254,17.378,17.254,17.297,300000.0
2008-04-04 01:30:00,17.347,17.355,17.248,17.355,400000.0
2008-04-04 01:31:00,17.267,17.391,17.23,17.28,450000.0
2008-04-04 01:33:00,17.319,17.366,17.257,17.366,400000.0
2008-04-04 01:37:00,17.366,17.372,17.363,17.372,200000.0
2008-04-04 01:38:00,17.25,17.392,17.25,17.348,400000.0
2008-04-04 01:40:00,17.334,17.371,17.242,17.371,500000.0
2008-04-04 01:43:00,17.297,17.336,17.261,17.288,300000.0
2008-04-04 01:44:00,17.32,17.32,17.257,17.257,100000.0
2008-04-04 01:46:00,17.321,17.369,17.251,17.368,400000.0
2008-04-04 01:48:00,17.289,17.372,17.254,17.324,550000.0
2008-04-04 01:50:00,17.307,17.36,17.251,17.314,550000.0
2008-04-04 01:52:00,17.314,17.335,17.314,17.335,100000.0
2008-04-04 01:54:00,17.321,17.331,17.231,17.242,350000.0
2008-04-04 01:55:00,17.326,17.362,17.284,17.289,300000.0
2008-04-04 01:57:00,17.341,17.341,17.248,17.333,250000.0
2008-04-04 01:58:00,17.339,17.369,17.254,17.254,350000.0
2008-04-04 02:00:00,17.369,17.372,17.264,17.294,350000.0
2008-04-04 02:01:00,17.304,17.329,17.256,17.304,300000.0
2008-04-04 02:02:00,17.313,17.36,17.252,17.252,400000.0
2008-04-04 02:03:00,17.362,17.363,17.277,17.359,400000.0
2008-04-04 02:04:00,17.282,17.353,17.231,17.266,600000.0
2008-04-04 02:05:00,17.25,17.25,17.248,17.248,150000.0
2008-04-04 02:08:00,17.356,17.356,17.321,17.355,150000.0
2008-04-04 02:09:00,17.324,17.371,17.281,17.348,400000.0
2008-04-04 02:10:00,17.251,17.345,17.225,17.225,400000.0
2008-04-04 02:11:00,17.318,17.318,17.215,17.301,300000.0
2008-04-04 02:12:00,17.264,17.379,17.238,17.244,400000.0
2008-04-04 02:13:00,17.25,17.313,17.218,17.313,250000.0
2008-04-04 02:14:00,17.311,17.342,17.222,17.336,400000.0
2008-04-04 02:15:00,17.183,17.294,17.157,17.23,400000.0
2008-04-04 02:16:00,17.326,17.326,17.326,17.326,100000.0
2008-04-04 02:17:00,17.323,17.323,17.224,17.255,250000.0
2008-04-04 02:18:00,17.216,17.323,17.175,17.303,350000.0
2008-04-04 02:20:00,17.25,17.333,17.217,17.243,300000.0
2008-04-04 02:22:00,17.328,17.331,17.271,17.271,150000.0
2008-04-04 02:23:00,17.209,17.297,17.155,17.215,500000.0
2008-04-04 02:24:00,17.254,17.299,17.169,17.299,400000.0
2008-04-04 02:25:00,17.278,17.278,17.204,17.261,400000.0
2008-04-04 02:26:00,17.224,17.257,17.154,17.154,350000.0
2008-04-04 02:27:00,17.209,17.243,17.113,17.226,500000.0
2008-04-04 02:28:00,17.193,17.231,17.176,17.176,150000.0
2008-04-04 02:29:00,17.266,17.266,17.197,17.197,100000.0
2008-04-04 02:30:00,17.272,17.272,17.224,17.224,150000.0
2008-04-04 02:31:00,17.19,17.274,17.19,17.212,350000.0
2008-04-04 02:32:00,17.203,17.212,17.203,17.212,150000.0
2008-04-04 02:34:00,17.224,17.224,17.174,17.174,100000.0
2008-04-04 02:35:00,17.218,17.24,17.134,17.24,500000.0
2008-04-04 02:36:00,17.255,17.255,17.14,17.199,350000.0
2008-04-04 02:37:00,17.157,17.205,17.157,17.161,350000.0
2008-04-04 02:38:00,17.21,17.21,17.157,17.162,200000.0
2008-04-04 02:39:00,17.202,17.224,17.162,17.162,300000.0
2008-04-04 02:40:00,17.167,17.251,17.154,17.178,400000.0
2008-04-04 02:41:00,17.271,17.288,17.207,17.276,450000.0
2008-04-04 02:42:00,17.229,17.257,17.154,17.231,350000.0
2008-04-04 02:43:00,17.267,17.296,17.14,17.14,400000.0
2008-04-04 02:44:00,17.18,17.269,17.157,17.157,300000.0
2008-04-04 02:45:00,17.199,17.203,17.145,17.194,300000.0
2008-04-04 02:46:00,17.215,17.237,17.175,17.175,150000.0
2008-04-04 02:47:00,17.182,17.258,17.093,17.224,450000.0
2008-04-04 02:48:00,17.151,17.209,17.096,17.209,350000.0
2008-04-04 02:49:00,17.234,17.239,17.054,17.109,700000.0
2008-04-04 02:50:00,17.21,17.291,17.21,17.282,350000.0
2008-04-04 02:51:00,17.214,17.261,17.189,17.261,350000.0
2008-04-04 02:54:00,17.257,17.257,17.227,17.227,100000.0
2008-04-04 02:56:00,17.184,17.187,17.184,17.187,100000.0
2008-04-04 02:57:00,17.258,17.258,17.255,17.255,100000.0
2008-04-04 02:58:00,17.188,17.304,17.13,17.145,900000.0
2008-04-04 02:59:00,17.21,17.256,17.159,17.229,350000.0
2008-04-04 03:00:00,17.211,17.211,17.127,17.127,600000.0
2008-04-04 03:01:00,17.163,17.237,17.145,17.145,300000.0
2008-04-04 03:02:00,17.175,17.219,17.146,17.216,300000.0
2008-04-04 03:03:00,17.194,17.212,17.097,17.207,300000.0
2008-04-04 03:04:00,17.232,17.232,17.231,17.231,100000.0
2008-04-04 03:05:00,17.243,17.243,17.174,17.174,100000.0
2008-04-04 03:07:00,17.186,17.219,17.182,17.219,200000.0
2008-04-04 03:10:00,17.214,17.239,17.18,17.18,150000.0
2008-04-04 03:11:00,17.239,17.239,17.18,17.18,100000.0
2008-04-04 03:16:00,17.256,17.256,17.204,17.213,250000.0
2008-04-04 03:17:00,17.208,17.241,17.182,17.182,250000.0
2008-04-04 03:19:00,17.263,17.268,17.233,17.268,250000.0
2008-04-04 03:20:00,17.229,17.262,17.146,17.146,550000.0
2008-04-04 03:21:00,17.226,17.258,17.181,17.227,350000.0
2008-04-04 03:22:00,17.259,17.259,17.186,17.186,150000.0
2008-04-04 03:23:00,17.256,17.256,17.122,17.206,300000.0
2008-04-04 03:24:00,17.209,17.25,17.209,17.25,100000.0
2008-04-04 03:25:00,17.169,17.252,17.139,17.252,550000.0
2008-04-04 03:26:00,17.13,17.249,17.13,17.201,450000.0
2008-04-04 03:30:00,17.222,17.257,17.222,17.232,200000.0
2008-04-04 03:31:00,17.185,17.259,17.185,17.248,200000.0
2008-04-04 03:32:00,17.259,17.259,17.131,17.223,150000.0
2008-04-04 03:33:00,17.28,17.296,17.171,17.197,200000.0
2008-04-04 03:35:00,17.284,17.315,17.202,17.21,450000.0
2008-04-04 03:36:00,17.136,17.136,17.136,17.136,50000.0
2008-04-04 03:37:00,17.213,17.269,17.128,17.269,250000.0
2008-04-04 03:38:00,17.258,17.258,17.112,17.193,350000.0
2008-04-04 03:40:00,17.197,17.272,17.197,17.216,350000.0
2008-04-04 03:41:00,17.272,17.272,17.224,17.239,350000.0
2008-04-04 03:43:00,17.259,17.262,17.154,17.184,350000.0
2008-04-04 03:44:00,17.189,17.233,17.158,17.207,450000.0
2008-04-04 03:46:00,17.153,17.178,17.153,17.178,100000.0
2008-04-04 03:47:00,17.234,17.259,17.136,17.136,350000.0
2008-04-04 03:50:00,17.241,17.27,17.179,17.264,500000.0
2008-04-04 03:53:00,17.188,17.258,17.127,17.258,250000.0
2008-04-04 03:54:00,17.14,17.258,17.14,17.224,350000.0
2008-04-04 03:55:00,17.267,17.267,17.177,17.248,350000.0
2008-04-04 03:56:00,17.196,17.265,17.176,17.265,350000.0
2008-04-04 03:58:00,17.234,17.257,17.174,17.233,450000.0
2008-04-04 03:59:00,17.226,17.235,17.146,17.235,350000.0
2008-04-04 04:00:00,17.232,17.233,17.178,17.233,150000.0
2008-04-04 04:01:00,17.188,17.271,17.188,17.216,150000.0
2008-04-04 04:02:00,17.179,17.179,17.179,17.179,50000.0
2008-04-04 04:03:00,17.177,17.231,17.177,17.231,100000.0
2008-04-04 04:05:00,17.266,17.269,17.161,17.191,350000.0
2008-04-04 04:07:00,17.196,17.258,17.196,17.258,100000.0
2008-04-04 04:08:00,17.191,17.253,17.154,17.253,200000.0
2008-04-04 04:10:00,17.271,17.271,17.216,17.216,300000.0
2008-04-04 04:16:00,17.282,17.283,17.159,17.2,400000.0
2008-04-04 04:17:00,17.222,17.242,17.144,17.16,200000.0
2008-04-04 04:18:00,17.261,17.264,17.151,17.264,350000.0
2008-04-04 04:19:00,17.273,17.275,17.157,17.269,450000.0
2008-04-04 04:20:00,17.174,17.272,17.169,17.169,200000.0
2008-04-04 04:23:00,17.25,17.25,17.154,17.244,200000.0
2008-04-04 04:24:00,17.142,17.248,17.142,17.248,150000.0
2008-04-04 04:29:00,17.242,17.273,17.152,17.156,400000.0
2008-04-04 04:30:00,17.209,17.274,17.185,17.238,300000.0
2008-04-04 04:31:00,17.138,17.236,17.138,17.202,350000.0
2008-04-04 04:33:00,17.261,17.264,17.156,17.186,350000.0
2008-04-04 04:34:00,17.189,17.228,17.15,17.203,300000.0
2008-04-04 04:35:00,17.234,17.279,17.166,17.166,400000.0
2008-04-04 04:37:00,17.266,17.269,17.161,17.191,350000.0
2008-04-04 04:40:00,17.273,17.274,17.273,17.274,100000.0
2008-04-04 04:41:00,17.269,17.269,17.225,17.242,200000.0
2008-04-04 04:42:00,17.199,17.225,17.171,17.225,150000.0
2008-04-04 04:43:00,17.183,17.259,17.183,17.259,100000.0
2008-04-04 04:44:00,17.11,17.255,17.079,17.255,550000.0
2008-04-04 04:45:00,17.148,17.274,17.148,17.271,350000.0
2008-04-04 04:46:00,17.235,17.235,17.164,17.164,100000.0
2008-04-04 04:47:00,17.264,17.264,17.263,17.263,100000.0
2008-04-04 04:48:00,17.202,17.259,17.2,17.2,150000.0
2008-04-04 04:49:00,17.187,17.245,17.187,17.206,200000.0
2008-04-04 04:50:00,17.158,17.158,17.158,17.158,50000.0
2008-04-04 04:51:00,17.289,17.296,17.249,17.284,350000.0
2008-04-04 04:52:00,17.144,17.269,17.129,17.212,400000.0
2008-04-04 04:53:00,17.247,17.336,17.205,17.251,550000.0
2008-04-04 04:54:00,17.265,17.292,17.198,17.269,350000.0
2008-04-04 04:55:00,17.192,17.343,17.192,17.261,300000.0
2008-04-04 04:56:00,17.263,17.288,17.189,17.231,450000.0
2008-04-04 04:59:00,17.242,17.288,17.199,17.238,400000.0
2008-04-04 05:00:00,17.253,17.265,17.171,17.226,300000.0
2008-04-04 05:02:00,17.174,17.295,17.174,17.295,100000.0
2008-04-04 05:03:00,17.21,17.292,17.21,17.292,100000.0
2008-04-04 05:05:00,17.303,17.303,17.281,17.281,100000.0
2008-04-04 05:06:00,17.285,17.285,17.164,17.164,100000.0
2008-04-04 05:08:00,17.273,17.278,17.225,17.278,200000.0
2008-04-04 05:09:00,17.271,17.305,17.221,17.302,600000.0
2008-04-04 05:10:00,17.26,17.28,17.26,17.27,200000.0
2008-04-04 05:11:00,17.272,17.272,17.264,17.264,100000.0
2008-04-04 05:12:00,17.252,17.282,17.177,17.265,500000.0
2008-04-04 05:13:00,17.224,17.258,17.126,17.228,350000.0
2008-04-04 05:14:00,17.239,17.264,17.189,17.245,400000.0
2008-04-04 05:16:00,17.279,17.282,17.174,17.204,350000.0
2008-04-04 05:18:00,17.134,17.243,17.134,17.243,300000.0
2008-04-04 05:19:00,17.273,17.273,17.152,17.258,400000.0
2008-04-04 05:20:00,17.271,17.271,17.216,17.216,300000.0
2008-04-04 05:21:00,17.225,17.274,17.215,17.269,200000.0
2008-04-04 05:22:00,17.227,17.262,17.19,17.234,400000.0
2008-04-04 05:24:00,17.281,17.281,17.281,17.281,50000.0
2008-04-04 05:27:00,17.207,17.207,17.166,17.166,100000.0
2008-04-04 05:28:00,17.194,17.225,17.194,17.225,100000.0
2008-04-04 05:30:00,17.2,17.229,17.177,17.229,150000.0
2008-04-04 05:34:00,17.232,17.271,17.232,17.271,100000.0
2008-04-04 05:35:00,17.163,17.286,17.163,17.172,250000.0
2008-04-04 05:36:00,17.271,17.271,17.158,17.244,450000.0
2008-04-04 05:37:00,17.249,17.249,17.162,17.246,200000.0
2008-04-04 05:38:00,17.234,17.268,17.234,17.268,100000.0
2008-04-04 05:40:00,17.193,17.226,17.193,17.226,150000.0
2008-04-04 05:41:00,17.188,17.193,17.188,17.193,100000.0
2008-04-04 05:45:00,17.226,17.226,17.226,17.226,50000.0
2008-04-04 05:46:00,17.282,17.29,17.282,17.29,100000.0
2008-04-04 05:47:00,17.276,17.278,17.166,17.278,400000.0
2008-04-04 05:48:00,17.225,17.271,17.183,17.216,350000.0
2008-04-04 05:49:00,17.162,17.281,17.162,17.281,300000.0
2008-04-04 05:50:00,17.284,17.301,17.184,17.184,150000.0
2008-04-04 05:52:00,17.288,17.307,17.194,17.22,500000.0
2008-04-04 05:53:00,17.207,17.207,17.197,17.197,100000.0
2008-04-04 05:54:00,17.195,17.22,17.195,17.22,100000.0
2008-04-04 05:55:00,17.202,17.244,17.162,17.188,250000.0
2008-04-04 05:56:00,17.206,17.294,17.191,17.191,350000.0
2008-04-04 05:57:00,17.235,17.26,17.172,17.172,150000.0
2008-04-04 05:58:00,17.269,17.269,17.269,17.269,50000.0
2008-04-04 05:59:00,17.284,17.284,17.139,17.277,650000.0
2008-04-04 06:00:00,17.25,17.267,17.182,17.182,350000.0
2008-04-04 06:01:00,17.198,17.275,17.181,17.232,400000.0
2008-04-04 06:03:00,17.243,17.264,17.179,17.243,400000.0
2008-04-04 06:05:00,17.182,17.182,17.182,17.182,50000.0
2008-04-04 06:08:00,17.257,17.292,17.165,17.264,400000.0
2008-04-04 06:09:00,17.195,17.233,17.165,17.165,250000.0
2008-04-04 06:10:00,17.134,17.281,17.132,17.206,350000.0
2008-04-04 06:11:00,17.23,17.255,17.145,17.235,450000.0
2008-04-04 06:12:00,17.139,17.249,17.102,17.228,350000.0
2008-04-04 06:13:00,17.156,17.295,17.156,17.21,250000.0
2008-04-04 06:15:00,17.146,17.244,17.128,17.239,350000.0
2008-04-04 06:16:00,17.284,17.284,17.138,17.164,400000.0
2008-04-04 06:17:00,17.264,17.318,17.168,17.254,550000.0
2008-04-04 06:18:00,17.214,17.3,17.214,17.256,150000.0
2008-04-04 06:19:00,17.296,17.296,17.171,17.268,550000.0
2008-04-04 06:20:00,17.271,17.271,17.256,17.256,100000.0
2008-04-04 06:22:00,17.218,17.218,17.218,17.218,50000.0
2008-04-04 06:23:00,17.232,17.297,17.194,17.194,300000.0
2008-04-04 06:24:00,17.263,17.295,17.263,17.295,100000.0
2008-04-04 06:25:00,17.231,17.321,17.231,17.269,300000.0
2008-04-04 06:26:00,17.253,17.263,17.171,17.205,400000.0
2008-04-04 06:27:00,17.217,17.292,17.217,17.236,450000.0
2008-04-04 06:28:00,17.185,17.29,17.185,17.29,650000.0
2008-04-04 06:29:00,17.225,17.32,17.198,17.292,500000.0
2008-04-04 06:30:00,17.266,17.303,17.235,17.266,350000.0
2008-04-04 06:31:00,17.288,17.298,17.248,17.279,250000.0
2008-04-04 06:32:00,17.158,17.251,17.158,17.251,250000.0
2008-04-04 06:33:00,17.22,17.296,17.22,17.296,250000.0
2008-04-04 06:34:00,17.235,17.253,17.135,17.155,350000.0
2008-04-04 06:35:00,17.253,17.273,17.153,17.273,150000.0
2008-04-04 06:36:00,17.259,17.297,17.205,17.205,300000.0
2008-04-04 06:37:00,17.203,17.296,17.175,17.2,550000.0
2008-04-04 06:38:00,17.157,17.312,17.157,17.202,350000.0
2008-04-04 06:39:00,17.143,17.262,17.139,17.262,450000.0
2008-04-04 06:40:00,17.284,17.298,17.21,17.256,400000.0
2008-04-04 06:41:00,17.291,17.308,17.168,17.168,400000.0
2008-04-04 06:42:00,17.258,17.283,17.204,17.207,350000.0
2008-04-04 06:43:00,17.294,17.301,17.216,17.216,200000.0
2008-04-04 06:44:00,17.201,17.244,17.139,17.244,350000.0
2008-04-04 06:45:00,17.255,17.283,17.173,17.196,400000.0
2008-04-04 06:46:00,17.236,17.277,17.148,17.148,300000.0
2008-04-04 06:47:00,17.196,17.271,17.196,17.271,150000.0
2008-04-04 06:49:00,17.22,17.274,17.15,17.2,300000.0
2008-04-04 06:50:00,17.252,17.267,17.115,17.18,550000.0
2008-04-04 06:51:00,17.239,17.284,17.197,17.203,400000.0
2008-04-04 06:52:00,17.244,17.275,17.244,17.275,100000.0
2008-04-04 06:53:00,17.225,17.234,17.146,17.234,350000.0
2008-04-04 06:54:00,17.226,17.255,17.205,17.22,350000.0
2008-04-04 06:55:00,17.173,17.263,17.169,17.263,200000.0
2008-04-04 06:56:00,17.171,17.293,17.171,17.21,400000.0
2008-04-04 06:57:00,17.207,17.292,17.207,17.242,450000.0
2008-04-04 06:58:00,17.243,17.318,17.164,17.164,550000.0
2008-04-04 06:59:00,17.247,17.293,17.181,17.231,300000.0
2008-04-04 07:00:00,17.166,17.271,17.135,17.234,550000.0
2008-04-04 07:01:00,17.255,17.294,17.252,17.28,400000.0
2008-04-04 07:02:00,17.271,17.271,17.119,17.225,350000.0
2008-04-04 07:03:00,17.152,17.297,17.152,17.194,350000.0
2008-04-04 07:04:00,17.181,17.317,17.176,17.176,450000.0
2008-04-04 07:05:00,17.255,17.259,17.19,17.25,350000.0
2008-04-04 07:06:00,17.177,17.291,17.177,17.272,350000.0
2008-04-04 07:07:00,17.293,17.293,17.155,17.155,400000.0
2008-04-04 07:08:00,17.259,17.292,17.166,17.183,250000.0
2008-04-04 07:09:00,17.297,17.336,17.181,17.181,550000.0
2008-04-04 07:10:00,17.213,17.269,17.147,17.242,400000.0
2008-04-04 07:13:00,17.303,17.303,17.183,17.269,300000.0
2008-04-04 07:14:00,17.284,17.284,17.174,17.2,400000.0
2008-04-04 07:15:00,17.191,17.3,17.191,17.227,350000.0
2008-04-04 07:16:00,17.314,17.314,17.174,17.174,250000.0
2008-04-04 07:17:00,17.264,17.264,17.21,17.21,100000.0
2008-04-04 07:18:00,17.273,17.273,17.273,17.273,50000.0
2008-04-04 07:19:00,17.278,17.306,17.165,17.306,500000.0
2008-04-04 07:20:00,17.316,17.328,17.22,17.294,450000.0
2008-04-04 07:21:00,17.208,17.306,17.148,17.306,400000.0
2008-04-04 07:22:00,17.303,17.308,17.202,17.294,500000.0
2008-04-04 07:23:00,17.223,17.223,17.221,17.221,100000.0
2008-04-04 07:24:00,17.193,17.373,17.193,17.332,400000.0
2008-04-04 07:25:00,17.307,17.336,17.196,17.196,400000.0
2008-04-04 07:26:00,17.245,17.316,17.217,17.309,550000.0
2008-04-04 07:27:00,17.224,17.306,17.204,17.219,350000.0
2008-04-04 07:28:00,17.275,17.305,17.213,17.237,350000.0
2008-04-04 07:29:00,17.246,17.325,17.232,17.249,400000.0
2008-04-04 07:30:00,17.274,17.305,17.199,17.199,200000.0
2008-04-04 07:31:00,17.223,17.246,17.223,17.239,150000.0
2008-04-04 07:32:00,17.199,17.293,17.199,17.27,300000.0
2008-04-04 07:33:00,17.266,17.286,17.188,17.188,350000.0
2008-04-04 07:34:00,17.296,17.3,17.17,17.296,500000.0
2008-04-04 07:35:00,17.282,17.299,17.216,17.239,400000.0
2008-04-04 07:36:00,17.209,17.267,17.175,17.254,400000.0
2008-04-04 07:37:00,17.223,17.223,17.223,17.223,50000.0
2008-04-04 07:38:00,17.205,17.316,17.192,17.241,350000.0
2008-04-04 07:39:00,17.319,17.329,17.196,17.269,400000.0
2008-04-04 07:40:00,17.211,17.282,17.177,17.267,350000.0
2008-04-04 07:41:00,17.277,17.322,17.171,17.171,350000.0
2008-04-04 07:42:00,17.3,17.3,17.194,17.259,400000.0
2008-04-04 07:43:00,17.267,17.331,17.226,17.32,400000.0
2008-04-04 07:44:00,17.178,17.308,17.178,17.308,300000.0
2008-04-04 07:45:00,17.307,17.32,17.221,17.278,300000.0
2008-04-04 07:47:00,17.198,17.3,17.198,17.236,250000.0
2008-04-04 07:48:00,17.278,17.31,17.204,17.285,400000.0
2008-04-04 07:49:00,17.306,17.306,17.173,17.27,450000.0
2008-04-04 07:50:00,17.292,17.293,17.169,17.256,400000.0
2008-04-04 07:51:00,17.2,17.269,17.173,17.209,550000.0
2008-04-04 07:52:00,17.237,17.295,17.204,17.227,400000.0
2008-04-04 07:53:00,17.231,17.235,17.227,17.235,250000.0
2008-04-04 07:54:00,17.227,17.29,17.227,17.29,250000.0
2008-04-04 07:55:00,17.23,17.317,17.193,17.193,250000.0
2008-04-04 07:56:00,17.26,17.317,17.218,17.3,300000.0
2008-04-04 07:57:00,17.297,17.297,17.198,17.238,500000.0
2008-04-04 08:00:00,17.291,17.307,17.201,17.306,350000.0
2008-04-04 08:02:00,17.315,17.316,17.22,17.299,400000.0
2008-04-04 08:03:00,17.241,17.241,17.196,17.196,100000.0
2008-04-04 08:06:00,17.284,17.284,17.17,17.237,400000.0
2008-04-04 08:07:00,17.26,17.26,17.179,17.256,450000.0
2008-04-04 08:08:00,17.295,17.295,17.2,17.259,300000.0
2008-04-04 08:09:00,17.278,17.286,17.161,17.286,450000.0
2008-04-04 08:10:00,17.191,17.285,17.191,17.255,350000.0
2008-04-04 08:11:00,17.236,17.236,17.236,17.236,50000.0
2008-04-04 08:12:00,17.186,17.284,17.162,17.247,400000.0
2008-04-04 08:13:00,17.194,17.194,17.164,17.164,100000.0
2008-04-04 08:14:00,17.25,17.25,17.18,17.239,300000.0
2008-04-04 08:16:00,17.17,17.261,17.153,17.153,500000.0
2008-04-04 08:17:00,17.158,17.27,17.158,17.243,400000.0
2008-04-04 08:18:00,17.146,17.202,17.146,17.202,100000.0
2008-04-04 08:19:00,17.184,17.268,17.162,17.268,400000.0
2008-04-04 08:20:00,17.198,17.263,17.142,17.258,350000.0
2008-04-04 08:23:00,17.279,17.308,17.167,17.174,350000.0
2008-04-04 08:24:00,17.163,17.163,17.146,17.146,300000.0
2008-04-04 08:26:00,17.26,17.362,17.171,17.171,450000.0
2008-04-04 08:27:00,17.175,17.268,17.141,17.254,400000.0
2008-04-04 08:28:00,17.273,17.273,17.165,17.264,500000.0
2008-04-04 08:29:00,17.194,17.296,17.152,17.294,400000.0
2008-04-04 08:30:00,17.165,17.295,17.165,17.178,350000.0
2008-04-04 08:31:00,17.135,17.279,17.135,17.257,300000.0
2008-04-04 08:33:00,17.195,17.252,17.194,17.252,400000.0
2008-04-04 08:34:00,17.17,17.245,17.145,17.196,550000.0
2008-04-04 08:35:00,17.231,17.28,17.177,17.206,350000.0
2008-04-04 08:36:00,17.161,17.26,17.134,17.252,450000.0
2008-04-04 08:37:00,17.295,17.295,17.179,17.294,500000.0
2008-04-04 08:38:00,17.14,17.307,17.109,17.307,550000.0
2008-04-04 08:39:00,17.289,17.289,17.172,17.222,550000.0
2008-04-04 08:40:00,17.195,17.291,17.195,17.204,200000.0
2008-04-04 08:41:00,17.264,17.272,17.21,17.272,200000.0
2008-04-04 08:42:00,17.271,17.301,17.195,17.2,550000.0
2008-04-04 08:43:00,17.248,17.357,17.247,17.293,550000.0
2008-04-04 08:44:00,17.288,17.299,17.217,17.236,350000.0
2008-04-04 08:45:00,17.189,17.3,17.186,17.3,400000.0
2008-04-04 08:46:00,17.293,17.363,17.235,17.24,600000.0
2008-04-04 08:47:00,17.231,17.323,17.18,17.274,500000.0
2008-04-04 08:48:00,17.33,17.33,17.218,17.317,550000.0
2008-04-04 08:49:00,17.315,17.315,17.169,17.169,500000.0
2008-04-04 08:50:00,17.184,17.294,17.176,17.222,350000.0
2008-04-04 08:51:00,17.214,17.3,17.158,17.186,500000.0
2008-04-04 08:52:00,17.168,17.269,17.134,17.269,550000.0
2008-04-04 08:53:00,17.193,17.312,17.158,17.312,400000.0
2008-04-04 08:54:00,17.265,17.314,17.185,17.231,400000.0
2008-04-04 08:55:00,17.214,17.29,17.189,17.27,350000.0
2008-04-04 08:56:00,17.32,17.32,17.218,17.291,400000.0
2008-04-04 08:57:00,17.204,17.321,17.19,17.254,550000.0
2008-04-04 08:58:00,17.19,17.284,17.158,17.274,550000.0
2008-04-04 08:59:00,17.317,17.317,17.248,17.248,350000.0
2008-04-04 09:00:00,17.212,17.314,17.21,17.247,600000.0
2008-04-04 09:01:00,17.262,17.317,17.203,17.238,550000.0
2008-04-04 09:02:00,17.26,17.278,17.174,17.177,500000.0
2008-04-04 09:03:00,17.268,17.323,17.173,17.217,450000.0
2008-04-04 09:04:00,17.318,17.318,17.19,17.292,550000.0
2008-04-04 09:05:00,17.29,17.325,17.191,17.325,350000.0
2008-04-04 09:06:00,17.254,17.314,17.171,17.274,400000.0
2008-04-04 09:08:00,17.185,17.318,17.185,17.185,350000.0
2008-04-04 09:09:00,17.305,17.386,17.219,17.332,950000.0
2008-04-04 09:10:00,17.267,17.329,17.209,17.209,300000.0
2008-04-04 09:11:00,17.239,17.314,17.188,17.218,350000.0
2008-04-04 09:12:00,17.288,17.315,17.175,17.315,450000.0
2008-04-04 09:13:00,17.272,17.272,17.154,17.168,450000.0
2008-04-04 09:14:00,17.261,17.336,17.184,17.336,350000.0
2008-04-04 09:15:00,17.318,17.422,17.285,17.295,500000.0
2008-04-04 09:16:00,17.32,17.366,17.26,17.294,450000.0
2008-04-04 09:17:00,17.37,17.37,17.22,17.221,350000.0
2008-04-04 09:18:00,17.222,17.31,17.222,17.31,250000.0
2008-04-04 09:19:00,17.269,17.4,17.269,17.309,500000.0
2008-04-04 09:20:00,17.314,17.334,17.231,17.273,500000.0
2008-04-04 09:21:00,17.287,17.37,17.261,17.354,500000.0
2008-04-04 09:22:00,17.311,17.364,17.247,17.315,600000.0
2008-04-04 09:23:00,17.224,17.321,17.224,17.321,450000.0
2008-04-04 09:24:00,17.336,17.37,17.237,17.313,550000.0
2008-04-04 09:25:00,17.325,17.392,17.308,17.381,350000.0
2008-04-04 09:26:00,17.385,17.422,17.266,17.363,350000.0
2008-04-04 09:27:00,17.219,17.358,17.202,17.358,450000.0
2008-04-04 09:28:00,17.321,17.362,17.269,17.361,450000.0
2008-04-04 09:29:00,17.361,17.369,17.25,17.368,400000.0
2008-04-04 09:30:00,17.313,17.392,17.293,17.392,700000.0
2008-04-04 09:31:00,17.293,17.363,17.233,17.242,450000.0
2008-04-04 09:32:00,17.269,17.345,17.269,17.315,350000.0
2008-04-04 09:33:00,17.322,17.357,17.261,17.279,400000.0
2008-04-04 09:34:00,17.31,17.391,17.248,17.248,350000.0
2008-04-04 09:35:00,17.331,17.403,17.267,17.298,550000.0
2008-04-04 09:36:00,17.31,17.34,17.292,17.314,550000.0
2008-04-04 09:37:00,17.309,17.396,17.309,17.344,350000.0
2008-04-04 09:38:00,17.301,17.368,17.258,17.258,350000.0
2008-04-04 09:39:00,17.228,17.349,17.188,17.345,600000.0
2008-04-04 09:40:00,17.312,17.375,17.287,17.287,350000.0
2008-04-04 09:41:00,17.363,17.405,17.291,17.303,500000.0
2008-04-04 09:42:00,17.294,17.35,17.271,17.336,400000.0
2008-04-04 09:43:00,17.286,17.384,17.286,17.308,250000.0
2008-04-04 09:44:00,17.353,17.387,17.285,17.36,500000.0
2008-04-04 09:45:00,17.303,17.378,17.303,17.378,250000.0
2008-04-04 09:46:00,17.295,17.376,17.235,17.376,400000.0
2008-04-04 09:47:00,17.292,17.36,17.265,17.286,500000.0
2008-04-04 09:48:00,17.396,17.41,17.282,17.32,450000.0
2008-04-04 09:49:00,17.356,17.407,17.319,17.319,450000.0
2008-04-04 09:50:00,17.33,17.37,17.307,17.307,350000.0
2008-04-04 09:51:00,17.267,17.39,17.267,17.374,350000.0
2008-04-04 09:52:00,17.292,17.392,17.268,17.392,450000.0
2008-04-04 09:53:00,17.415,17.432,17.301,17.413,350000.0
2008-04-04 09:54:00,17.261,17.401,17.261,17.393,350000.0
2008-04-04 09:56:00,17.393,17.408,17.275,17.408,350000.0
2008-04-04 09:57:00,17.327,17.425,17.32,17.321,450000.0
2008-04-04 09:58:00,17.411,17.423,17.332,17.387,300000.0
2008-04-04 09:59:00,17.28,17.367,17.266,17.349,350000.0
2008-04-04 10:00:00,17.411,17.411,17.239,17.261,450000.0
2008-04-04 10:01:00,17.391,17.412,17.288,17.362,400000.0
2008-04-04 10:02:00,17.386,17.386,17.263,17.263,500000.0
2008-04-04 10:03:00,17.376,17.376,17.26,17.26,550000.0
2008-04-04 10:04:00,17.313,17.323,17.238,17.238,350000.0
2008-04-04 10:05:00,17.283,17.362,17.226,17.309,450000.0
2008-04-04 10:06:00,17.351,17.351,17.194,17.258,400000.0
2008-04-04 10:07:00,17.23,17.322,17.188,17.322,350000.0
2008-04-04 10:08:00,17.331,17.331,17.23,17.24,500000.0
2008-04-04 10:09:00,17.28,17.384,17.26,17.343,600000.0
2008-04-04 10:10:00,17.348,17.348,17.261,17.342,400000.0
2008-04-04 10:11:00,17.22,17.344,17.22,17.344,550000.0
2008-04-04 10:12:00,17.25,17.341,17.224,17.341,500000.0
2008-04-04 10:13:00,17.263,17.38,17.227,17.38,750000.0
2008-04-04 10:14:00,17.299,17.364,17.299,17.359,400000.0
2008-04-04 10:15:00,17.243,17.354,17.189,17.348,500000.0
2008-04-04 10:16:00,17.346,17.355,17.203,17.343,500000.0
2008-04-04 10:17:00,17.272,17.344,17.241,17.277,350000.0
2008-04-04 10:18:00,17.288,17.392,17.254,17.325,550000.0
2008-04-04 10:19:00,17.364,17.365,17.205,17.335,450000.0
2008-04-04 10:20:00,17.277,17.341,17.235,17.235,550000.0
2008-04-04 10:21:00,17.336,17.358,17.215,17.358,500000.0
2008-04-04 10:22:00,17.335,17.37,17.261,17.342,400000.0
2008-04-04 10:23:00,17.368,17.368,17.215,17.358,550000.0
2008-04-04 10:24:00,17.294,17.368,17.221,17.246,350000.0
2008-04-04 10:25:00,17.397,17.419,17.292,17.306,450000.0
2008-04-04 10:26:00,17.251,17.409,17.251,17.361,350000.0
2008-04-04 10:27:00,17.355,17.429,17.283,17.348,450000.0
2008-04-04 10:28:00,17.273,17.322,17.199,17.199,500000.0
2008-04-04 10:30:00,17.319,17.365,17.223,17.365,500000.0
2008-04-04 10:31:00,17.255,17.387,17.228,17.347,450000.0
2008-04-04 10:32:00,17.381,17.413,17.294,17.399,450000.0
2008-04-04 10:33:00,17.392,17.392,17.258,17.375,550000.0
2008-04-04 10:34:00,17.427,17.435,17.298,17.337,700000.0
2008-04-04 10:35:00,17.309,17.366,17.276,17.324,400000.0
2008-04-04 10:36:00,17.302,17.45,17.293,17.441,450000.0
2008-04-04 10:37:00,17.307,17.425,17.307,17.413,350000.0
2008-04-04 10:38:00,17.399,17.435,17.354,17.382,350000.0
2008-04-04 10:39:00,17.426,17.426,17.272,17.281,500000.0
2008-04-04 10:40:00,17.331,17.422,17.274,17.311,400000.0
2008-04-04 10:41:00,17.417,17.417,17.289,17.367,350000.0
2008-04-04 10:42:00,17.327,17.427,17.256,17.342,550000.0
2008-04-04 10:43:00,17.411,17.411,17.279,17.325,350000.0
2008-04-04 10:44:00,17.421,17.421,17.377,17.387,350000.0
2008-04-04 10:45:00,17.311,17.439,17.311,17.407,350000.0
2008-04-04 10:46:00,17.296,17.398,17.293,17.337,550000.0
2008-04-04 10:47:00,17.387,17.429,17.299,17.339,450000.0
2008-04-04 10:48:00,17.4,17.413,17.331,17.407,450000.0
2008-04-04 10:49:00,17.4,17.462,17.343,17.403,500000.0
2008-04-04 10:50:00,17.37,17.37,17.251,17.333,500000.0
2008-04-04 10:51:00,17.323,17.365,17.252,17.323,350000.0
2008-04-04 10:52:00,17.371,17.382,17.248,17.28,350000.0
2008-04-04 10:53:00,17.248,17.395,17.248,17.389,350000.0
2008-04-04 10:54:00,17.363,17.363,17.259,17.284,550000.0
2008-04-04 10:55:00,17.362,17.408,17.328,17.328,400000.0
2008-04-04 10:56:00,17.299,17.429,17.299,17.396,500000.0
2008-04-04 10:57:00,17.276,17.394,17.268,17.274,550000.0
2008-04-04 10:58:00,17.4,17.428,17.295,17.402,350000.0
2008-04-04 10:59:00,17.386,17.426,17.266,17.266,450000.0
2008-04-04 11:00:00,17.316,17.394,17.262,17.31,350000.0
2008-04-04 11:01:00,17.282,17.391,17.252,17.288,550000.0
2008-04-04 11:02:00,17.319,17.444,17.286,17.384,350000.0
2008-04-04 11:03:00,17.319,17.413,17.3,17.408,550000.0
2008-04-04 11:04:00,17.373,17.411,17.259,17.295,400000.0
2008-04-04 11:05:00,17.395,17.395,17.235,17.279,550000.0
2008-04-04 11:06:00,17.372,17.383,17.243,17.304,500000.0
2008-04-04 11:07:00,17.285,17.409,17.282,17.386,400000.0
2008-04-04 11:08:00,17.358,17.375,17.28,17.32,400000.0
2008-04-04 11:09:00,17.407,17.407,17.301,17.394,500000.0
2008-04-04 11:10:00,17.299,17.418,17.283,17.283,400000.0
2008-04-04 11:11:00,17.421,17.455,17.311,17.408,350000.0
2008-04-04 11:12:00,17.417,17.423,17.281,17.312,350000.0
2008-04-04 11:13:00,17.414,17.437,17.308,17.436,500000.0
2008-04-04 11:14:00,17.327,17.42,17.296,17.42,400000.0
2008-04-04 11:15:00,17.327,17.424,17.301,17.301,350000.0
2008-04-04 11:16:00,17.328,17.429,17.295,17.307,350000.0
2008-04-04 11:17:00,17.403,17.412,17.302,17.302,550000.0
2008-04-04 11:18:00,17.359,17.443,17.297,17.431,450000.0
2008-04-04 11:19:00,17.293,17.379,17.218,17.377,550000.0
2008-04-04 11:20:00,17.327,17.382,17.235,17.235,400000.0
2008-04-04 11:21:00,17.376,17.376,17.212,17.242,450000.0
2008-04-04 11:22:00,17.313,17.393,17.287,17.291,350000.0
2008-04-04 11:23:00,17.322,17.385,17.266,17.284,500000.0
2008-04-04 11:24:00,17.288,17.414,17.279,17.373,550000.0
2008-04-04 11:26:00,17.397,17.397,17.246,17.349,400000.0
2008-04-04 11:27:00,17.283,17.382,17.281,17.382,500000.0
2008-04-04 11:28:00,17.276,17.352,17.244,17.343,350000.0
2008-04-04 11:29:00,17.3,17.386,17.271,17.351,500000.0
2008-04-04 11:30:00,17.319,17.369,17.263,17.304,450000.0
2008-04-04 11:31:00,17.352,17.382,17.275,17.332,500000.0
2008-04-04 11:32:00,17.354,17.426,17.301,17.404,550000.0
2008-04-04 11:33:00,17.299,17.38,17.277,17.277,550000.0
2008-04-04 11:34:00,17.355,17.355,17.258,17.345,400000.0
2008-04-04 11:35:00,17.325,17.384,17.234,17.317,450000.0
2008-04-04 11:36:00,17.367,17.367,17.194,17.341,950000.0
2008-04-04 11:38:00,17.37,17.37,17.286,17.36,350000.0
2008-04-04 11:39:00,17.305,17.382,17.258,17.288,350000.0
2008-04-04 11:40:00,17.312,17.394,17.301,17.301,550000.0
2008-04-04 11:41:00,17.322,17.402,17.312,17.35,350000.0
2008-04-04 11:42:00,17.318,17.417,17.3,17.394,500000.0
2008-04-04 11:43:00,17.38,17.392,17.293,17.392,350000.0
2008-04-04 11:44:00,17.267,17.386,17.267,17.312,500000.0
2008-04-04 11:45:00,17.269,17.389,17.257,17.389,350000.0
2008-04-04 11:46:00,17.345,17.36,17.249,17.281,400000.0
2008-04-04 11:47:00,17.302,17.365,17.247,17.362,550000.0
2008-04-04 11:48:00,17.334,17.391,17.274,17.388,400000.0
2008-04-04 11:49:00,17.371,17.402,17.289,17.348,350000.0
2008-04-04 11:50:00,17.353,17.418,17.303,17.418,350000.0
2008-04-04 11:51:00,17.342,17.454,17.315,17.392,550000.0
2008-04-04 11:52:00,17.351,17.402,17.282,17.391,400000.0
2008-04-04 11:53:00,17.401,17.447,17.32,17.447,500000.0
2008-04-04 11:54:00,17.433,17.433,17.3,17.348,400000.0
2008-04-04 11:55:00,17.392,17.447,17.314,17.429,350000.0
2008-04-04 11:56:00,17.361,17.435,17.355,17.36,350000.0
2008-04-04 11:57:00,17.377,17.435,17.307,17.434,550000.0
2008-04-04 11:58:00,17.327,17.417,17.291,17.417,350000.0
2008-04-04 11:59:00,17.399,17.44,17.303,17.352,450000.0
2008-04-04 12:00:00,17.427,17.459,17.367,17.435,550000.0
2008-04-04 12:01:00,17.404,17.404,17.312,17.312,450000.0
2008-04-04 12:02:00,17.382,17.382,17.314,17.315,500000.0
2008-04-04 12:03:00,17.315,17.416,17.281,17.339,1000000.0
2008-04-04 12:04:00,17.399,17.424,17.343,17.424,500000.0
2008-04-04 12:05:00,17.401,17.421,17.285,17.311,500000.0
2008-04-04 12:06:00,17.415,17.415,17.343,17.343,350000.0
2008-04-04 12:07:00,17.356,17.433,17.319,17.403,450000.0
2008-04-04 12:08:00,17.411,17.428,17.311,17.428,450000.0
2008-04-04 12:09:00,17.326,17.414,17.326,17.36,350000.0
2008-04-04 12:10:00,17.415,17.436,17.339,17.389,400000.0
2008-04-04 12:11:00,17.349,17.471,17.339,17.339,550000.0
2008-04-04 12:12:00,17.324,17.46,17.324,17.334,350000.0
2008-04-04 12:13:00,17.425,17.478,17.343,17.378,500000.0
2008-04-04 12:14:00,17.403,17.492,17.347,17.492,350000.0
2008-04-04 12:15:00,17.441,17.477,17.341,17.345,450000.0
2008-04-04 12:16:00,17.469,17.471,17.362,17.414,400000.0
2008-04-04 12:17:00,17.454,17.484,17.405,17.468,400000.0
2008-04-04 12:18:00,17.398,17.435,17.344,17.354,450000.0
2008-04-04 12:19:00,17.4,17.467,17.329,17.357,450000.0
2008-04-04 12:20:00,17.393,17.496,17.393,17.404,350000.0
2008-04-04 12:21:00,17.37,17.48,17.37,17.463,400000.0
2008-04-04 12:22:00,17.473,17.533,17.373,17.486,450000.0
2008-04-04 12:23:00,17.466,17.503,17.389,17.49,550000.0
2008-04-04 12:24:00,17.458,17.487,17.38,17.466,600000.0
2008-04-04 12:25:00,17.472,17.472,17.351,17.372,500000.0
2008-04-04 12:26:00,17.383,17.47,17.341,17.443,400000.0
2008-04-04 12:27:00,17.453,17.486,17.355,17.451,550000.0
2008-04-04 12:28:00,17.382,17.482,17.381,17.381,550000.0
2008-04-04 12:29:00,17.405,17.488,17.39,17.39,350000.0
2008-04-04 12:30:00,17.479,17.517,17.408,17.477,500000.0
2008-04-04 12:31:00,17.373,17.505,17.373,17.468,450000.0
2008-04-04 12:32:00,17.435,17.481,17.399,17.459,400000.0
2008-04-04 12:33:00,17.44,17.48,17.344,17.463,400000.0
2008-04-04 12:34:00,17.465,17.516,17.397,17.397,350000.0
2008-04-04 12:35:00,17.503,17.503,17.404,17.481,500000.0
2008-04-04 12:36:00,17.448,17.457,17.384,17.457,350000.0
2008-04-04 12:37:00,17.492,17.493,17.443,17.443,400000.0
2008-04-04 12:38:00,17.389,17.458,17.362,17.362,350000.0
2008-04-04 12:39:00,17.433,17.447,17.299,17.347,550000.0
2008-04-04 12:40:00,17.471,17.471,17.325,17.385,350000.0
2008-04-04 12:41:00,17.459,17.459,17.326,17.397,400000.0
2008-04-04 12:42:00,17.412,17.44,17.314,17.44,450000.0
2008-04-04 12:43:00,17.417,17.453,17.366,17.418,500000.0
2008-04-04 12:44:00,17.392,17.436,17.377,17.423,350000.0
2008-04-04 12:45:00,17.404,17.454,17.311,17.454,400000.0
2008-04-04 12:46:00,17.39,17.396,17.346,17.396,350000.0
2008-04-04 12:47:00,17.341,17.449,17.315,17.429,500000.0
2008-04-04 12:48:00,17.296,17.419,17.296,17.367,400000.0
2008-04-04 12:49:00,17.377,17.463,17.335,17.343,500000.0
2008-04-04 12:50:00,17.366,17.442,17.304,17.397,450000.0
2008-04-04 12:51:00,17.327,17.411,17.284,17.375,350000.0
2008-04-04 12:52:00,17.313,17.407,17.29,17.387,500000.0
2008-04-04 12:53:00,17.294,17.405,17.294,17.38,500000.0
2008-04-04 12:54:00,17.409,17.453,17.322,17.355,550000.0
2008-04-04 12:55:00,17.292,17.379,17.292,17.334,350000.0
2008-04-04 12:56:00,17.303,17.383,17.303,17.365,500000.0
2008-04-04 12:57:00,17.4,17.43,17.294,17.391,400000.0
2008-04-04 12:58:00,17.381,17.462,17.344,17.434,500000.0
2008-04-04 12:59:00,17.407,17.441,17.292,17.331,350000.0
2008-04-04 13:00:00,17.423,17.423,17.355,17.419,350000.0
2008-04-04 13:01:00,17.286,17.393,17.248,17.346,400000.0
2008-04-04 13:02:00,17.284,17.411,17.284,17.356,400000.0
2008-04-04 13:03:00,17.405,17.424,17.334,17.399,450000.0
2008-04-04 13:04:00,17.381,17.405,17.284,17.388,400000.0
2008-04-04 13:05:00,17.275,17.409,17.272,17.36,550000.0
2008-04-04 13:06:00,17.399,17.399,17.276,17.354,450000.0
2008-04-04 13:07:00,17.27,17.371,17.265,17.31,500000.0
2008-04-04 13:08:00,17.266,17.351,17.228,17.228,400000.0
2008-04-04 13:09:00,17.304,17.358,17.229,17.358,500000.0
2008-04-04 13:10:00,17.303,17.378,17.278,17.344,400000.0
2008-04-04 13:11:00,17.269,17.355,17.269,17.338,400000.0
2008-04-04 13:12:00,17.36,17.376,17.276,17.276,550000.0
2008-04-04 13:13:00,17.294,17.363,17.245,17.363,450000.0
2008-04-04 13:14:00,17.294,17.34,17.268,17.317,400000.0
2008-04-04 13:15:00,17.327,17.399,17.247,17.247,350000.0
2008-04-04 13:16:00,17.354,17.354,17.248,17.341,350000.0
2008-04-04 13:17:00,17.272,17.381,17.272,17.347,500000.0
2008-04-04 13:18:00,17.354,17.381,17.313,17.368,350000.0
2008-04-04 13:19:00,17.358,17.358,17.219,17.234,400000.0
2008-04-04 13:20:00,17.265,17.338,17.239,17.283,500000.0
2008-04-04 13:21:00,17.22,17.354,17.22,17.234,350000.0
2008-04-04 13:22:00,17.395,17.395,17.297,17.318,400000.0
2008-04-04 13:23:00,17.338,17.377,17.269,17.377,400000.0
2008-04-04 13:24:00,17.301,17.382,17.262,17.376,400000.0
2008-04-04 13:25:00,17.371,17.395,17.309,17.395,350000.0
2008-04-04 13:26:00,17.313,17.396,17.253,17.348,400000.0
2008-04-04 13:27:00,17.35,17.373,17.247,17.373,550000.0
2008-04-04 13:28:00,17.3,17.361,17.235,17.36,400000.0
2008-04-04 13:29:00,17.378,17.381,17.241,17.342,350000.0
2008-04-04 13:30:00,17.252,17.335,17.25,17.265,550000.0
2008-04-04 13:31:00,17.291,17.401,17.263,17.378,450000.0
2008-04-04 13:32:00,17.268,17.364,17.226,17.256,550000.0
2008-04-04 13:33:00,17.346,17.395,17.266,17.283,500000.0
2008-04-04 13:34:00,17.229,17.366,17.229,17.257,350000.0
2008-04-04 13:36:00,17.31,17.412,17.265,17.345,450000.0
2008-04-04 13:37:00,17.338,17.348,17.248,17.348,400000.0
2008-04-04 13:38:00,17.282,17.36,17.224,17.36,400000.0
2008-04-04 13:39:00,17.334,17.358,17.252,17.348,500000.0
2008-04-04 13:40:00,17.269,17.434,17.258,17.381,700000.0
2008-04-04 13:41:00,17.301,17.347,17.259,17.301,400000.0
2008-04-04 13:42:00,17.312,17.353,17.242,17.288,400000.0
2008-04-04 13:43:00,17.346,17.364,17.225,17.333,500000.0
2008-04-04 13:44:00,17.275,17.337,17.243,17.308,350000.0
2008-04-04 13:45:00,17.274,17.332,17.259,17.259,350000.0
2008-04-04 13:46:00,17.265,17.36,17.259,17.259,450000.0
2008-04-04 13:47:00,17.247,17.278,17.215,17.215,350000.0
2008-04-04 13:48:00,17.262,17.356,17.246,17.335,500000.0
2008-04-04 13:49:00,17.33,17.33,17.195,17.252,400000.0
2008-04-04 13:50:00,17.264,17.307,17.201,17.283,500000.0
2008-04-04 13:51:00,17.231,17.331,17.212,17.245,550000.0
2008-04-04 13:52:00,17.332,17.354,17.219,17.318,350000.0
2008-04-04 13:53:00,17.228,17.32,17.219,17.234,450000.0
2008-04-04 13:54:00,17.364,17.38,17.261,17.38,400000.0
2008-04-04 13:55:00,17.324,17.344,17.23,17.331,400000.0
2008-04-04 13:56:00,17.328,17.342,17.257,17.292,350000.0
2008-04-04 13:57:00,17.291,17.351,17.243,17.243,400000.0
2008-04-04 13:58:00,17.345,17.351,17.239,17.351,400000.0
2008-04-04 13:59:00,17.286,17.382,17.285,17.379,450000.0
2008-04-04 14:00:00,17.236,17.334,17.236,17.279,450000.0
2008-04-04 14:01:00,17.272,17.332,17.216,17.332,350000.0
2008-04-04 14:02:00,17.262,17.348,17.241,17.312,350000.0
2008-04-04 14:03:00,17.355,17.371,17.237,17.371,550000.0
2008-04-04 14:04:00,17.251,17.375,17.251,17.375,350000.0
2008-04-04 14:05:00,17.362,17.377,17.226,17.295,400000.0
2008-04-04 14:06:00,17.349,17.377,17.234,17.34,400000.0
2008-04-04 14:07:00,17.267,17.364,17.267,17.349,400000.0
2008-04-04 14:08:00,17.317,17.368,17.25,17.342,550000.0
2008-04-04 14:09:00,17.262,17.382,17.25,17.282,550000.0
2008-04-04 14:10:00,17.243,17.381,17.243,17.299,350000.0
2008-04-04 14:11:00,17.361,17.374,17.315,17.374,350000.0
2008-04-04 14:12:00,17.334,17.362,17.244,17.362,400000.0
2008-04-04 14:13:00,17.381,17.381,17.286,17.302,350000.0
2008-04-04 14:14:00,17.391,17.395,17.271,17.316,350000.0
2008-04-04 14:15:00,17.268,17.384,17.254,17.277,450000.0
2008-04-04 14:16:00,17.381,17.381,17.213,17.266,750000.0
2008-04-04 14:17:00,17.232,17.317,17.232,17.296,350000.0
2008-04-04 14:18:00,17.273,17.366,17.251,17.266,400000.0
2008-04-04 14:19:00,17.389,17.426,17.292,17.396,500000.0
2008-04-04 14:20:00,17.3,17.365,17.261,17.261,350000.0
2008-04-04 14:21:00,17.348,17.355,17.236,17.236,350000.0
2008-04-04 14:22:00,17.25,17.372,17.25,17.301,400000.0
2008-04-04 14:23:00,17.337,17.364,17.24,17.268,650000.0
2008-04-04 14:24:00,17.343,17.343,17.248,17.277,550000.0
2008-04-04 14:25:00,17.248,17.356,17.248,17.281,400000.0
2008-04-04 14:26:00,17.241,17.322,17.199,17.249,350000.0
2008-04-04 14:27:00,17.286,17.331,17.247,17.318,400000.0
2008-04-04 14:28:00,17.282,17.333,17.179,17.294,550000.0
2008-04-04 14:29:00,17.269,17.28,17.209,17.222,450000.0
2008-04-04 14:30:00,17.309,17.406,17.219,17.406,400000.0
2008-04-04 14:31:00,17.286,17.438,17.275,17.416,400000.0
2008-04-04 14:32:00,17.34,17.445,17.34,17.41,400000.0
2008-04-04 14:33:00,17.354,17.466,17.331,17.466,400000.0
2008-04-04 14:34:00,17.421,17.483,17.351,17.362,450000.0
2008-04-04 14:35:00,17.456,17.485,17.409,17.425,350000.0
2008-04-04 14:36:00,17.399,17.527,17.365,17.49,450000.0
2008-04-04 14:37:00,17.382,17.415,17.241,17.241,550000.0
2008-04-04 14:38:00,17.326,17.37,17.261,17.303,400000.0
2008-04-04 14:39:00,17.269,17.406,17.24,17.315,800000.0
2008-04-04 14:40:00,17.279,17.371,17.237,17.334,700000.0
2008-04-04 14:41:00,17.257,17.298,17.206,17.298,350000.0
2008-04-04 14:42:00,17.299,17.299,17.111,17.172,450000.0
2008-04-04 14:43:00,17.216,17.312,17.185,17.31,500000.0
2008-04-04 14:44:00,17.18,17.29,17.18,17.29,450000.0
2008-04-04 14:45:00,17.307,17.357,17.204,17.204,400000.0
2008-04-04 14:46:00,17.351,17.365,17.202,17.26,550000.0
2008-04-04 14:47:00,17.287,17.29,17.152,17.272,350000.0
2008-04-04 14:48:00,17.279,17.347,17.246,17.324,400000.0
2008-04-04 14:49:00,17.349,17.373,17.215,17.215,500000.0
2008-04-04 14:50:00,17.244,17.352,17.216,17.298,400000.0
2008-04-04 14:51:00,17.316,17.316,17.208,17.267,350000.0
2008-04-04 14:52:00,17.337,17.337,17.211,17.215,450000.0
2008-04-04 14:53:00,17.185,17.268,17.159,17.231,400000.0
2008-04-04 14:54:00,17.238,17.283,17.15,17.199,400000.0
2008-04-04 14:55:00,17.222,17.282,17.161,17.161,450000.0
2008-04-04 14:56:00,17.274,17.274,17.144,17.201,350000.0
2008-04-04 14:57:00,17.239,17.31,17.204,17.293,500000.0
2008-04-04 14:58:00,17.243,17.247,17.123,17.247,400000.0
2008-04-04 14:59:00,17.219,17.34,17.18,17.312,550000.0
2008-04-04 15:00:00,17.199,17.269,17.164,17.164,350000.0
2008-04-04 15:01:00,17.295,17.295,17.155,17.206,400000.0
2008-04-04 15:02:00,17.279,17.329,17.207,17.263,400000.0
2008-04-04 15:03:00,17.291,17.351,17.229,17.334,550000.0
2008-04-04 15:04:00,17.394,17.394,17.252,17.269,400000.0
2008-04-04 15:05:00,17.247,17.397,17.247,17.397,550000.0
2008-04-04 15:06:00,17.351,17.415,17.269,17.269,550000.0
2008-04-04 15:07:00,17.293,17.413,17.292,17.37,350000.0
2008-04-04 15:08:00,17.268,17.427,17.268,17.364,450000.0
2008-04-04 15:09:00,17.431,17.431,17.296,17.323,450000.0
2008-04-04 15:10:00,17.34,17.43,17.283,17.333,400000.0
2008-04-04 15:11:00,17.4,17.42,17.328,17.369,500000.0
2008-04-04 15:12:00,17.336,17.395,17.329,17.395,350000.0
2008-04-04 15:13:00,17.358,17.432,17.329,17.329,400000.0
2008-04-04 15:14:00,17.319,17.414,17.319,17.32,300000.0
2008-04-04 15:15:00,17.316,17.437,17.291,17.337,400000.0
2008-04-04 15:16:00,17.314,17.472,17.314,17.472,350000.0
2008-04-04 15:17:00,17.334,17.447,17.334,17.436,500000.0
2008-04-04 15:18:00,17.447,17.456,17.353,17.454,450000.0
2008-04-04 15:19:00,17.404,17.506,17.345,17.345,450000.0
2008-04-04 15:20:00,17.416,17.518,17.381,17.457,550000.0
2008-04-04 15:21:00,17.42,17.496,17.409,17.483,400000.0
2008-04-04 15:22:00,17.462,17.482,17.382,17.454,350000.0
2008-04-04 15:23:00,17.393,17.486,17.393,17.448,400000.0
2008-04-04 15:24:00,17.356,17.459,17.341,17.428,500000.0
2008-04-04 15:25:00,17.44,17.44,17.32,17.333,450000.0
2008-04-04 15:26:00,17.371,17.426,17.301,17.301,450000.0
2008-04-04 15:27:00,17.387,17.482,17.346,17.346,450000.0
2008-04-04 15:28:00,17.385,17.459,17.339,17.459,550000.0
2008-04-04 15:29:00,17.457,17.457,17.342,17.374,400000.0
2008-04-04 15:30:00,17.429,17.452,17.348,17.386,450000.0
2008-04-04 15:31:00,17.344,17.456,17.303,17.303,350000.0
2008-04-04 15:32:00,17.414,17.436,17.248,17.356,500000.0
2008-04-04 15:33:00,17.338,17.387,17.278,17.351,550000.0
2008-04-04 15:34:00,17.356,17.457,17.356,17.457,450000.0
2008-04-04 15:35:00,17.421,17.422,17.299,17.362,500000.0
2008-04-04 15:36:00,17.39,17.437,17.298,17.426,550000.0
2008-04-04 15:37:00,17.414,17.436,17.307,17.341,450000.0
2008-04-04 15:38:00,17.369,17.461,17.366,17.388,450000.0
2008-04-04 15:39:00,17.385,17.453,17.385,17.441,350000.0
2008-04-04 15:40:00,17.317,17.447,17.317,17.372,550000.0
2008-04-04 15:41:00,17.386,17.454,17.301,17.337,350000.0
2008-04-04 15:42:00,17.352,17.451,17.318,17.451,400000.0
2008-04-04 15:43:00,17.408,17.439,17.316,17.387,450000.0
2008-04-04 15:44:00,17.449,17.467,17.363,17.423,350000.0
2008-04-04 15:45:00,17.412,17.415,17.282,17.415,450000.0
2008-04-04 15:46:00,17.413,17.417,17.314,17.41,350000.0
2008-04-04 15:47:00,17.384,17.431,17.286,17.29,550000.0
2008-04-04 15:48:00,17.317,17.412,17.296,17.32,350000.0
2008-04-04 15:49:00,17.411,17.437,17.372,17.437,350000.0
2008-04-04 15:50:00,17.454,17.459,17.33,17.331,550000.0
2008-04-04 15:51:00,17.313,17.416,17.313,17.412,500000.0
2008-04-04 15:52:00,17.275,17.402,17.273,17.275,350000.0
2008-04-04 15:53:00,17.408,17.429,17.287,17.33,450000.0
2008-04-04 15:54:00,17.37,17.413,17.289,17.356,450000.0
2008-04-04 15:55:00,17.294,17.399,17.261,17.399,550000.0
2008-04-04 15:56:00,17.406,17.416,17.275,17.275,450000.0
2008-04-04 15:57:00,17.333,17.398,17.281,17.398,500000.0
2008-04-04 15:58:00,17.388,17.415,17.278,17.415,500000.0
2008-04-04 15:59:00,17.407,17.407,17.288,17.313,450000.0
2008-04-04 16:00:00,17.403,17.437,17.318,17.389,550000.0
2008-04-04 16:01:00,17.396,17.423,17.302,17.385,450000.0
2008-04-04 16:02:00,17.276,17.409,17.258,17.341,550000.0
2008-04-04 16:03:00,17.341,17.402,17.293,17.319,400000.0
2008-04-04 16:04:00,17.291,17.422,17.291,17.392,550000.0
2008-04-04 16:05:00,17.398,17.462,17.349,17.375,400000.0
2008-04-04 16:06:00,17.41,17.438,17.27,17.396,500000.0
2008-04-04 16:07:00,17.444,17.466,17.37,17.371,500000.0
2008-04-04 16:08:00,17.324,17.469,17.324,17.379,450000.0
2008-04-04 16:09:00,17.314,17.44,17.299,17.44,350000.0
2008-04-04 16:10:00,17.434,17.471,17.326,17.408,400000.0
2008-04-04 16:11:00,17.347,17.469,17.335,17.401,550000.0
2008-04-04 16:12:00,17.386,17.486,17.374,17.486,400000.0
2008-04-04 16:13:00,17.409,17.484,17.366,17.387,450000.0
2008-04-04 16:14:00,17.423,17.427,17.334,17.373,350000.0
2008-04-04 16:15:00,17.371,17.502,17.341,17.356,400000.0
2008-04-04 16:16:00,17.418,17.49,17.371,17.456,550000.0
2008-04-04 16:17:00,17.482,17.561,17.444,17.444,350000.0
2008-04-04 16:18:00,17.581,17.642,17.513,17.602,400000.0
2008-04-04 16:19:00,17.534,17.63,17.534,17.604,500000.0
2008-04-04 16:20:00,17.586,17.593,17.446,17.446,550000.0
2008-04-04 16:21:00,17.479,17.626,17.444,17.444,400000.0
2008-04-04 16:22:00,17.556,17.556,17.456,17.512,450000.0
2008-04-04 16:23:00,17.481,17.597,17.47,17.47,400000.0
2008-04-04 16:24:00,17.538,17.581,17.499,17.581,400000.0
2008-04-04 16:25:00,17.57,17.584,17.47,17.511,450000.0
2008-04-04 16:26:00,17.547,17.578,17.437,17.437,550000.0
2008-04-04 16:27:00,17.541,17.591,17.484,17.591,650000.0
2008-04-04 16:28:00,17.551,17.565,17.451,17.537,550000.0
2008-04-04 16:29:00,17.507,17.598,17.465,17.486,400000.0
2008-04-04 16:30:00,17.46,17.556,17.438,17.539,550000.0
2008-04-04 16:31:00,17.602,17.611,17.49,17.49,500000.0
2008-04-04 16:32:00,17.517,17.616,17.47,17.616,400000.0
2008-04-04 16:33:00,17.535,17.627,17.509,17.539,550000.0
2008-04-04 16:34:00,17.596,17.628,17.494,17.55,400000.0
2008-04-04 16:35:00,17.534,17.598,17.518,17.547,400000.0
2008-04-04 16:36:00,17.632,17.673,17.558,17.558,400000.0
2008-04-04 16:37:00,17.502,17.649,17.502,17.589,450000.0
2008-04-04 16:38:00,17.49,17.645,17.49,17.524,450000.0
2008-04-04 16:39:00,17.64,17.64,17.532,17.627,500000.0
2008-04-04 16:40:00,17.576,17.662,17.555,17.616,450000.0
2008-04-04 16:41:00,17.605,17.712,17.565,17.665,400000.0
2008-04-04 16:42:00,17.662,17.687,17.55,17.687,700000.0
2008-04-04 16:43:00,17.559,17.683,17.559,17.626,350000.0
2008-04-04 16:44:00,17.648,17.691,17.551,17.641,550000.0
2008-04-04 16:45:00,17.67,17.725,17.642,17.725,350000.0
2008-04-04 16:46:00,17.677,17.685,17.599,17.652,500000.0
2008-04-04 16:47:00,17.579,17.694,17.549,17.591,600000.0
2008-04-04 16:48:00,17.693,17.712,17.589,17.615,400000.0
2008-04-04 16:49:00,17.651,17.691,17.569,17.569,450000.0
2008-04-04 16:50:00,17.688,17.688,17.507,17.666,500000.0
2008-04-04 16:51:00,17.648,17.801,17.579,17.642,500000.0
2008-04-04 16:52:00,17.596,17.725,17.596,17.679,400000.0
2008-04-04 16:53:00,17.68,17.703,17.592,17.634,400000.0
2008-04-04 16:54:00,17.627,17.743,17.605,17.605,450000.0
2008-04-04 16:55:00,17.691,17.691,17.519,17.678,500000.0
2008-04-04 16:56:00,17.615,17.7,17.558,17.576,400000.0
2008-04-04 16:57:00,17.554,17.69,17.554,17.609,350000.0
2008-04-04 16:58:00,17.658,17.674,17.526,17.585,450000.0
2008-04-04 16:59:00,17.587,17.676,17.567,17.582,400000.0
2008-04-04 17:00:00,17.664,17.695,17.579,17.651,350000.0
2008-04-04 17:01:00,17.684,17.689,17.577,17.689,450000.0
2008-04-04 17:02:00,17.597,17.664,17.595,17.602,400000.0
2008-04-04 17:03:00,17.583,17.633,17.503,17.551,450000.0
2008-04-04 17:04:00,17.537,17.62,17.476,17.536,350000.0
2008-04-04 17:05:00,17.599,17.599,17.473,17.56,400000.0
2008-04-04 17:06:00,17.579,17.579,17.464,17.571,350000.0
2008-04-04 17:07:00,17.544,17.544,17.473,17.473,400000.0
2008-04-04 17:08:00,17.482,17.626,17.482,17.626,500000.0
2008-04-04 17:09:00,17.583,17.586,17.443,17.479,450000.0
2008-04-04 17:10:00,17.615,17.617,17.491,17.564,550000.0
2008-04-04 17:11:00,17.462,17.587,17.462,17.506,550000.0
2008-04-04 17:12:00,17.495,17.582,17.495,17.571,400000.0
2008-04-04 17:13:00,17.471,17.584,17.471,17.474,600000.0
2008-04-04 17:14:00,17.489,17.589,17.48,17.48,500000.0
2008-04-04 17:15:00,17.525,17.574,17.446,17.462,350000.0
2008-04-04 17:16:00,17.596,17.603,17.518,17.598,450000.0
2008-04-04 17:17:00,17.56,17.626,17.514,17.626,550000.0
2008-04-04 17:18:00,17.502,17.592,17.46,17.587,400000.0
2008-04-04 17:19:00,17.541,17.578,17.432,17.503,550000.0
2008-04-04 17:20:00,17.596,17.596,17.462,17.484,350000.0
2008-04-04 17:21:00,17.625,17.674,17.506,17.601,550000.0
2008-04-04 17:22:00,17.567,17.577,17.457,17.479,400000.0
2008-04-04 17:23:00,17.471,17.556,17.461,17.555,550000.0
2008-04-04 17:24:00,17.468,17.592,17.468,17.565,450000.0
2008-04-04 17:25:00,17.606,17.606,17.422,17.51,550000.0
2008-04-04 17:26:00,17.502,17.633,17.502,17.504,450000.0
2008-04-04 17:27:00,17.583,17.602,17.46,17.541,650000.0
2008-04-04 17:28:00,17.544,17.645,17.501,17.612,550000.0
2008-04-04 17:29:00,17.525,17.609,17.515,17.609,400000.0
2008-04-04 17:30:00,17.484,17.605,17.484,17.578,350000.0
2008-04-04 17:31:00,17.558,17.608,17.499,17.571,600000.0
2008-04-04 17:32:00,17.496,17.614,17.496,17.57,400000.0
2008-04-04 17:33:00,17.602,17.631,17.492,17.51,350000.0
2008-04-04 17:34:00,17.484,17.586,17.459,17.566,500000.0
2008-04-04 17:35:00,17.54,17.603,17.468,17.53,500000.0
2008-04-04 17:36:00,17.51,17.623,17.481,17.606,400000.0
2008-04-04 17:37:00,17.611,17.611,17.509,17.575,500000.0
2008-04-04 17:38:00,17.575,17.629,17.502,17.57,550000.0
2008-04-04 17:39:00,17.575,17.578,17.475,17.499,350000.0
2008-04-04 17:40:00,17.612,17.631,17.52,17.631,550000.0
2008-04-04 17:41:00,17.566,17.642,17.526,17.633,550000.0
2008-04-04 17:42:00,17.517,17.632,17.517,17.632,500000.0
2008-04-04 17:43:00,17.506,17.611,17.502,17.538,550000.0
2008-04-04 17:44:00,17.544,17.624,17.469,17.524,350000.0
2008-04-04 17:45:00,17.529,17.605,17.505,17.532,550000.0
2008-04-04 17:46:00,17.535,17.589,17.48,17.505,350000.0
2008-04-04 17:47:00,17.529,17.602,17.481,17.602,550000.0
2008-04-04 17:48:00,17.612,17.63,17.518,17.63,400000.0
2008-04-04 17:49:00,17.471,17.597,17.43,17.597,650000.0
2008-04-04 17:50:00,17.579,17.651,17.536,17.6,350000.0
2008-04-04 17:51:00,17.623,17.629,17.523,17.622,450000.0
2008-04-04 17:52:00,17.629,17.629,17.491,17.491,450000.0
2008-04-04 17:53:00,17.568,17.6,17.536,17.536,500000.0
2008-04-04 17:54:00,17.57,17.647,17.561,17.593,350000.0
2008-04-04 17:55:00,17.558,17.656,17.516,17.516,550000.0
2008-04-04 17:56:00,17.535,17.655,17.521,17.593,500000.0
2008-04-04 17:57:00,17.504,17.631,17.504,17.528,400000.0
2008-04-04 17:58:00,17.519,17.636,17.508,17.563,400000.0
2008-04-04 17:59:00,17.48,17.606,17.48,17.606,350000.0
2008-04-04 18:00:00,17.578,17.602,17.474,17.474,400000.0
2008-04-04 18:01:00,17.521,17.591,17.521,17.54,400000.0
2008-04-04 18:02:00,17.597,17.626,17.487,17.626,450000.0
2008-04-04 18:03:00,17.601,17.63,17.527,17.579,450000.0
2008-04-04 18:04:00,17.603,17.603,17.491,17.491,450000.0
2008-04-04 18:05:00,17.581,17.622,17.488,17.533,750000.0
2008-04-04 18:06:00,17.601,17.631,17.491,17.631,550000.0
2008-04-04 18:07:00,17.626,17.626,17.47,17.577,450000.0
2008-04-04 18:08:00,17.54,17.616,17.524,17.551,400000.0
2008-04-04 18:09:00,17.546,17.632,17.486,17.554,350000.0
2008-04-04 18:10:00,17.6,17.631,17.533,17.631,400000.0
2008-04-04 18:11:00,17.523,17.621,17.499,17.593,450000.0
2008-04-04 18:12:00,17.612,17.612,17.451,17.567,400000.0
2008-04-04 18:14:00,17.565,17.58,17.458,17.548,350000.0
2008-04-04 18:15:00,17.572,17.572,17.46,17.46,450000.0
2008-04-04 18:16:00,17.564,17.564,17.44,17.508,550000.0
2008-04-04 18:17:00,17.448,17.616,17.448,17.477,400000.0
2008-04-04 18:18:00,17.425,17.533,17.425,17.533,450000.0
2008-04-04 18:19:00,17.586,17.586,17.48,17.562,500000.0
2008-04-04 18:20:00,17.493,17.562,17.44,17.545,400000.0
2008-04-04 18:21:00,17.519,17.562,17.46,17.498,550000.0
2008-04-04 18:22:00,17.524,17.583,17.461,17.532,400000.0
2008-04-04 18:23:00,17.563,17.596,17.501,17.572,400000.0
2008-04-04 18:24:00,17.488,17.585,17.464,17.585,350000.0
2008-04-04 18:25:00,17.575,17.575,17.413,17.449,1950000.0
2008-04-04 18:26:00,17.584,17.6,17.521,17.592,350000.0
2008-04-04 18:27:00,17.447,17.558,17.447,17.512,400000.0
2008-04-04 18:28:00,17.511,17.572,17.501,17.572,350000.0
2008-04-04 18:29:00,17.509,17.596,17.461,17.522,450000.0
2008-04-04 18:30:00,17.552,17.592,17.444,17.529,450000.0
2008-04-04 18:31:00,17.514,17.606,17.506,17.511,1550000.0
2008-04-04 18:32:00,17.497,17.588,17.453,17.515,450000.0
2008-04-04 18:33:00,17.558,17.59,17.495,17.526,550000.0
2008-04-04 18:34:00,17.529,17.634,17.486,17.553,550000.0
2008-04-04 18:35:00,17.575,17.655,17.575,17.583,350000.0
2008-04-04 18:36:00,17.564,17.647,17.51,17.549,500000.0
2008-04-04 18:37:00,17.553,17.636,17.532,17.62,400000.0
2008-04-04 18:38:00,17.601,17.654,17.521,17.558,350000.0
2008-04-04 18:39:00,17.601,17.601,17.512,17.549,350000.0
2008-04-04 18:40:00,17.534,17.631,17.483,17.491,550000.0
2008-04-04 18:41:00,17.612,17.644,17.494,17.613,500000.0
2008-04-04 18:42:00,17.579,17.602,17.498,17.526,400000.0
2008-04-04 18:43:00,17.603,17.631,17.521,17.624,400000.0
2008-04-04 18:44:00,17.61,17.622,17.505,17.529,350000.0
2008-04-04 18:45:00,17.582,17.616,17.513,17.513,400000.0
2008-04-04 18:46:00,17.618,17.618,17.484,17.577,550000.0
2008-04-04 18:47:00,17.585,17.648,17.526,17.57,550000.0
2008-04-04 18:48:00,17.589,17.593,17.48,17.562,350000.0
2008-04-04 18:49:00,17.584,17.65,17.542,17.587,450000.0
2008-04-04 18:50:00,17.658,17.658,17.55,17.618,350000.0
2008-04-04 18:51:00,17.6,17.63,17.501,17.524,400000.0
2008-04-04 18:52:00,17.656,17.684,17.55,17.55,550000.0
2008-04-04 18:53:00,17.562,17.645,17.528,17.624,450000.0
2008-04-04 18:54:00,17.65,17.663,17.529,17.614,400000.0
2008-04-04 18:55:00,17.575,17.654,17.572,17.624,450000.0
2008-04-04 18:56:00,17.655,17.655,17.501,17.535,350000.0
2008-04-04 18:57:00,17.529,17.673,17.529,17.654,350000.0
2008-04-04 18:58:00,17.66,17.672,17.59,17.658,1250000.0
2008-04-04 18:59:00,17.61,17.673,17.61,17.624,450000.0
2008-04-04 19:00:00,17.605,17.676,17.548,17.659,350000.0
2008-04-04 19:01:00,17.572,17.686,17.57,17.62,500000.0
2008-04-04 19:02:00,17.592,17.671,17.588,17.609,350000.0
2008-04-04 19:03:00,17.635,17.681,17.539,17.594,300000.0
2008-04-04 19:04:00,17.603,17.712,17.561,17.645,450000.0
2008-04-04 19:05:00,17.588,17.65,17.58,17.613,350000.0
2008-04-04 19:06:00,17.633,17.681,17.534,17.584,400000.0
2008-04-04 19:07:00,17.657,17.672,17.596,17.651,350000.0
2008-04-04 19:08:00,17.669,17.706,17.607,17.607,450000.0
2008-04-04 19:09:00,17.557,17.676,17.557,17.585,550000.0
2008-04-04 19:10:00,17.627,17.643,17.573,17.643,500000.0
2008-04-04 19:11:00,17.574,17.647,17.558,17.595,500000.0
2008-04-04 19:12:00,17.657,17.657,17.511,17.581,550000.0
2008-04-04 19:13:00,17.552,17.683,17.544,17.648,550000.0
2008-04-04 19:14:00,17.601,17.705,17.594,17.652,350000.0
2008-04-04 19:15:00,17.676,17.676,17.567,17.653,350000.0
2008-04-04 19:16:00,17.661,17.687,17.588,17.62,500000.0
2008-04-04 19:17:00,17.687,17.691,17.57,17.691,300000.0
2008-04-04 19:19:00,17.675,17.708,17.579,17.708,350000.0
2008-04-04 19:20:00,17.63,17.681,17.603,17.681,500000.0
2008-04-04 19:21:00,17.641,17.724,17.613,17.718,400000.0
2008-04-04 19:22:00,17.686,17.686,17.569,17.593,300000.0
2008-04-04 19:23:00,17.579,17.63,17.572,17.572,350000.0
2008-04-04 19:24:00,17.666,17.707,17.563,17.652,550000.0
2008-04-04 19:25:00,17.711,17.729,17.571,17.571,500000.0
2008-04-04 19:26:00,17.64,17.666,17.542,17.542,450000.0
2008-04-04 19:27:00,17.696,17.696,17.565,17.596,400000.0
2008-04-04 19:28:00,17.629,17.723,17.622,17.673,450000.0
2008-04-04 19:29:00,17.701,17.715,17.595,17.595,500000.0
2008-04-04 19:30:00,17.635,17.674,17.6,17.674,400000.0
2008-04-04 19:31:00,17.647,17.684,17.593,17.624,300000.0
2008-04-04 19:32:00,17.655,17.655,17.511,17.647,550000.0
2008-04-04 19:33:00,17.68,17.686,17.587,17.641,400000.0
2008-04-04 19:34:00,17.647,17.703,17.553,17.607,250000.0
2008-04-04 19:35:00,17.607,17.682,17.586,17.682,250000.0
2008-04-04 19:36:00,17.595,17.698,17.558,17.558,400000.0
2008-04-04 19:37:00,17.663,17.663,17.535,17.577,550000.0
2008-04-04 19:38:00,17.573,17.654,17.543,17.652,400000.0
2008-04-04 19:39:00,17.664,17.696,17.572,17.576,400000.0
2008-04-04 19:40:00,17.565,17.659,17.565,17.63,250000.0
2008-04-04 19:41:00,17.62,17.68,17.52,17.68,500000.0
2008-04-04 19:42:00,17.592,17.666,17.526,17.664,400000.0
2008-04-04 19:43:00,17.657,17.719,17.614,17.626,500000.0
2008-04-04 19:44:00,17.581,17.687,17.581,17.611,450000.0
2008-04-04 19:45:00,17.69,17.698,17.578,17.674,400000.0
2008-04-04 19:46:00,17.611,17.717,17.611,17.626,400000.0
2008-04-04 19:47:00,17.675,17.676,17.591,17.665,400000.0
2008-04-04 19:48:00,17.555,17.666,17.516,17.555,500000.0
2008-04-04 19:49:00,17.606,17.677,17.584,17.631,250000.0
2008-04-04 19:50:00,17.603,17.698,17.555,17.66,400000.0
2008-04-04 19:51:00,17.671,17.706,17.572,17.615,400000.0
2008-04-04 19:52:00,17.635,17.668,17.556,17.668,450000.0
2008-04-04 19:53:00,17.678,17.678,17.532,17.639,400000.0
2008-04-04 19:55:00,17.653,17.653,17.54,17.54,100000.0
2008-04-04 19:56:00,17.543,17.656,17.543,17.656,100000.0
2008-04-04 19:58:00,17.65,17.65,17.529,17.615,300000.0
2008-04-04 19:59:00,17.631,17.685,17.565,17.565,500000.0
2008-04-04 20:00:00,17.653,17.653,17.551,17.553,150000.0
2008-04-04 20:01:00,17.636,17.68,17.572,17.643,350000.0
2008-04-04 20:02:00,17.552,17.661,17.552,17.635,250000.0
2008-04-04 20:03:00,17.674,17.676,17.674,17.676,100000.0
2008-04-04 20:04:00,17.65,17.689,17.543,17.689,350000.0
2008-04-04 20:05:00,17.589,17.689,17.584,17.629,350000.0
2008-04-04 20:06:00,17.529,17.654,17.496,17.596,400000.0
2008-04-04 20:07:00,17.612,17.653,17.53,17.618,350000.0
2008-04-04 20:08:00,17.506,17.506,17.506,17.506,50000.0
2008-04-04 20:09:00,17.597,17.648,17.543,17.648,450000.0
2008-04-04 20:10:00,17.557,17.596,17.554,17.596,150000.0
2008-04-04 20:11:00,17.527,17.654,17.527,17.574,550000.0
2008-04-04 20:15:00,17.644,17.651,17.57,17.635,400000.0
2008-04-04 20:16:00,17.524,17.638,17.524,17.638,300000.0
2008-04-04 20:17:00,17.56,17.661,17.527,17.638,350000.0
2008-04-04 20:18:00,17.554,17.65,17.533,17.605,400000.0
2008-04-04 20:19:00,17.632,17.632,17.553,17.591,350000.0
2008-04-04 20:20:00,17.654,17.686,17.541,17.643,400000.0
2008-04-04 20:21:00,17.671,17.69,17.564,17.623,450000.0
2008-04-04 20:22:00,17.63,17.72,17.626,17.72,250000.0
2008-04-04 20:23:00,17.699,17.699,17.606,17.698,250000.0
2008-04-04 20:24:00,17.591,17.691,17.591,17.673,250000.0
2008-04-04 20:25:00,17.722,17.727,17.608,17.608,400000.0
2008-04-04 20:26:00,17.708,17.708,17.605,17.66,350000.0
2008-04-04 20:27:00,17.696,17.712,17.599,17.712,200000.0
2008-04-04 20:28:00,17.74,17.784,17.637,17.663,400000.0
2008-04-04 20:29:00,17.613,17.725,17.601,17.694,550000.0
2008-04-04 20:30:00,17.65,17.728,17.628,17.699,400000.0
2008-04-04 20:31:00,17.681,17.787,17.657,17.657,350000.0
2008-04-04 20:32:00,17.685,17.775,17.658,17.676,450000.0
2008-04-04 20:33:00,17.729,17.733,17.663,17.733,350000.0
2008-04-04 20:34:00,17.723,17.737,17.626,17.675,200000.0
2008-04-04 20:35:00,17.677,17.729,17.652,17.652,150000.0
2008-04-04 20:36:00,17.757,17.784,17.643,17.643,350000.0
2008-04-04 20:37:00,17.727,17.733,17.644,17.727,550000.0
2008-04-04 20:38:00,17.748,17.748,17.638,17.702,400000.0
2008-04-04 20:39:00,17.662,17.761,17.636,17.671,400000.0
2008-04-04 20:40:00,17.702,17.751,17.625,17.744,550000.0
2008-04-04 20:41:00,17.696,17.696,17.616,17.616,300000.0
2008-04-04 20:42:00,17.643,17.728,17.623,17.679,350000.0
2008-04-04 20:43:00,17.711,17.711,17.646,17.677,150000.0
2008-04-04 20:44:00,17.724,17.724,17.587,17.662,550000.0
2008-04-04 20:45:00,17.653,17.719,17.625,17.625,400000.0
2008-04-04 20:46:00,17.609,17.725,17.602,17.606,400000.0
2008-04-04 20:47:00,17.617,17.731,17.612,17.698,400000.0
2008-04-04 20:48:00,17.645,17.645,17.645,17.645,100000.0
2008-04-04 20:49:00,17.704,17.729,17.609,17.62,350000.0
2008-04-04 20:50:00,17.713,17.719,17.602,17.719,400000.0
2008-04-04 20:51:00,17.668,17.784,17.656,17.656,600000.0
2008-04-04 20:52:00,17.719,17.739,17.627,17.739,350000.0
2008-04-04 20:53:00,17.647,17.734,17.627,17.691,400000.0
2008-04-04 20:54:00,17.756,17.775,17.706,17.711,400000.0
2008-04-04 20:55:00,17.686,17.784,17.686,17.752,250000.0
2008-04-04 20:56:00,17.749,17.793,17.703,17.75,500000.0
2008-04-04 20:57:00,17.712,17.752,17.653,17.726,300000.0
2008-04-04 20:58:00,17.74,17.84,17.691,17.805,350000.0
2008-04-04 20:59:00,17.728,17.823,17.677,17.683,500000.0
2008-04-04 21:00:00,17.651,17.772,17.632,17.673,750000.0
2008-04-04 21:01:00,17.722,17.722,17.716,17.716,100000.0
2008-04-04 21:02:00,17.711,17.774,17.711,17.75,350000.0
2008-04-04 21:03:00,17.668,17.795,17.668,17.733,350000.0
2008-04-04 21:04:00,17.743,17.771,17.732,17.732,250000.0
2008-04-04 21:06:00,17.732,17.741,17.632,17.696,250000.0
2008-04-04 21:07:00,17.738,17.738,17.724,17.724,100000.0
2008-04-04 21:08:00,17.771,17.771,17.716,17.716,300000.0
2008-04-04 21:09:00,17.669,17.672,17.669,17.672,100000.0
2008-04-04 21:10:00,17.585,17.745,17.578,17.745,350000.0
2008-04-04 21:11:00,17.738,17.751,17.633,17.751,300000.0
2008-04-04 21:13:00,17.705,17.741,17.705,17.72,250000.0
2008-04-04 21:14:00,17.708,17.723,17.585,17.723,800000.0
2008-04-04 21:15:00,17.711,17.717,17.601,17.627,400000.0
2008-04-04 21:16:00,17.718,17.773,17.634,17.757,450000.0
2008-04-04 21:17:00,17.736,17.748,17.619,17.619,350000.0
2008-04-04 21:18:00,17.718,17.72,17.718,17.72,100000.0
2008-04-04 21:20:00,17.676,17.677,17.662,17.662,150000.0
2008-04-04 21:21:00,17.713,17.733,17.615,17.733,300000.0
2008-04-04 21:22:00,17.707,17.751,17.649,17.751,400000.0
2008-04-04 21:23:00,17.59,17.705,17.59,17.596,200000.0
2008-04-04 21:24:00,17.633,17.757,17.633,17.713,400000.0
2008-04-04 21:25:00,17.597,17.737,17.587,17.587,400000.0
2008-04-04 21:26:00,17.605,17.687,17.603,17.687,250000.0
2008-04-04 21:27:00,17.715,17.715,17.65,17.654,150000.0
2008-04-04 21:28:00,17.7,17.7,17.7,17.7,50000.0
2008-04-04 21:29:00,17.681,17.767,17.648,17.667,500000.0
2008-04-04 21:30:00,17.723,17.736,17.698,17.698,200000.0
2008-04-04 21:31:00,17.703,17.719,17.626,17.697,450000.0
2008-04-04 21:32:00,17.691,17.707,17.589,17.589,300000.0
2008-04-04 21:33:00,17.705,17.705,17.63,17.63,100000.0
2008-04-04 21:34:00,17.636,17.797,17.636,17.752,400000.0
2008-04-04 21:35:00,17.637,17.701,17.637,17.701,200000.0
2008-04-04 21:36:00,17.706,17.706,17.633,17.691,400000.0
2008-04-04 21:37:00,17.699,17.735,17.636,17.723,450000.0
2008-04-04 21:38:00,17.649,17.721,17.644,17.667,400000.0
2008-04-04 21:39:00,17.654,17.72,17.619,17.635,300000.0
2008-04-04 21:40:00,17.713,17.713,17.602,17.673,300000.0
2008-04-04 21:41:00,17.705,17.705,17.617,17.622,250000.0
2008-04-04 21:42:00,17.692,17.728,17.645,17.67,350000.0
2008-04-04 21:43:00,17.732,17.737,17.658,17.663,350000.0
2008-04-04 21:44:00,17.739,17.739,17.614,17.622,250000.0
2008-04-04 21:45:00,17.613,17.656,17.613,17.656,100000.0
2008-04-04 21:46:00,17.668,17.718,17.599,17.654,350000.0
2008-04-04 21:48:00,17.725,17.729,17.725,17.729,100000.0
2008-04-04 21:49:00,17.73,17.736,17.655,17.655,250000.0
2008-04-04 21:50:00,17.697,17.697,17.593,17.617,350000.0
2008-04-04 21:51:00,17.689,17.689,17.631,17.631,100000.0
2008-04-04 21:52:00,17.657,17.732,17.657,17.675,350000.0
2008-04-04 21:53:00,17.709,17.734,17.65,17.678,300000.0
2008-04-04 21:54:00,17.688,17.734,17.674,17.674,300000.0
2008-04-04 21:55:00,17.671,17.723,17.617,17.651,550000.0
2008-04-04 21:56:00,17.673,17.694,17.603,17.611,550000.0
2008-04-04 21:57:00,17.721,17.724,17.599,17.643,550000.0
2008-04-04 21:58:00,17.693,17.693,17.549,17.572,550000.0
2008-04-04 21:59:00,17.689,17.708,17.584,17.598,900000.0
2008-04-04 22:00:00,17.684,17.721,17.614,17.644,550000.0
2008-04-04 22:01:00,17.682,17.717,17.632,17.717,300000.0
2008-04-04 22:02:00,17.713,17.713,17.684,17.684,100000.0
2008-04-04 22:03:00,17.703,17.703,17.603,17.651,250000.0
2008-04-04 22:05:00,17.701,17.701,17.589,17.651,500000.0
2008-04-04 22:06:00,17.702,17.718,17.659,17.659,300000.0
2008-04-04 22:07:00,17.663,17.707,17.642,17.703,350000.0
2008-04-04 22:08:00,17.67,17.717,17.609,17.683,400000.0
2008-04-04 22:09:00,17.665,17.75,17.613,17.738,400000.0
2008-04-04 22:10:00,17.667,17.726,17.605,17.69,250000.0
2008-04-04 22:11:00,17.721,17.728,17.621,17.647,350000.0
2008-04-04 22:12:00,17.695,17.695,17.589,17.679,250000.0
2008-04-04 22:13:00,17.691,17.718,17.602,17.632,300000.0
2008-04-04 22:14:00,17.666,17.699,17.619,17.667,400000.0
2008-04-04 22:15:00,17.642,17.724,17.583,17.724,400000.0
2008-04-04 22:18:00,17.658,17.707,17.6,17.693,300000.0
2008-04-04 22:20:00,17.691,17.691,17.616,17.665,200000.0
2008-04-04 22:21:00,17.716,17.716,17.613,17.613,250000.0
2008-04-04 22:22:00,17.583,17.719,17.583,17.719,400000.0
2008-04-04 22:24:00,17.719,17.722,17.614,17.644,350000.0
2008-04-04 22:27:00,17.691,17.691,17.581,17.581,100000.0
2008-04-04 22:30:00,17.577,17.664,17.577,17.664,150000.0
2008-04-04 22:32:00,17.716,17.719,17.611,17.641,350000.0
2008-04-04 22:34:00,17.724,17.759,17.649,17.657,350000.0
2008-04-04 22:36:00,17.716,17.716,17.577,17.577,200000.0
2008-04-04 22:37:00,17.662,17.716,17.662,17.713,200000.0
2008-04-04 22:40:00,17.647,17.722,17.647,17.666,350000.0
2008-04-04 22:41:00,17.574,17.7,17.574,17.608,200000.0
2008-04-04 22:46:00,17.703,17.703,17.642,17.642,100000.0
2008-04-04 22:47:00,17.7,17.7,17.7,17.7,50000.0
2008-04-04 22:48:00,17.61,17.718,17.595,17.617,500000.0
2008-04-04 22:50:00,17.681,17.721,17.654,17.654,400000.0
2008-04-04 22:52:00,17.719,17.722,17.614,17.644,350000.0
2008-04-06 23:00:00,17.684,17.731,17.644,17.676,350000.0
2008-04-06 23:05:00,17.667,17.734,17.667,17.734,200000.0
2008-04-06 23:09:00,17.629,17.722,17.607,17.612,300000.0
2008-04-06 23:10:00,17.726,17.726,17.591,17.72,300000.0
2008-04-06 23:11:00,17.687,17.769,17.633,17.66,250000.0
2008-04-06 23:14:00,17.737,17.787,17.654,17.654,650000.0
2008-04-06 23:19:00,17.712,17.762,17.675,17.747,450000.0
2008-04-06 23:20:00,17.657,17.733,17.629,17.676,550000.0
2008-04-06 23:27:00,17.662,17.729,17.605,17.605,150000.0
2008-04-06 23:30:00,17.684,17.731,17.608,17.622,450000.0
2008-04-06 23:37:00,17.667,17.721,17.597,17.721,300000.0
2008-04-06 23:40:00,17.729,17.732,17.624,17.654,350000.0
2008-04-06 23:50:00,17.732,17.732,17.644,17.674,250000.0
2008-04-07 00:00:00,17.584,17.724,17.584,17.648,550000.0
2008-04-07 00:02:00,17.617,17.691,17.617,17.691,450000.0
2008-04-07 00:03:00,17.741,17.741,17.632,17.738,400000.0
2008-04-07 00:05:00,17.665,17.731,17.583,17.727,400000.0
2008-04-07 00:06:00,17.726,17.726,17.618,17.673,350000.0
2008-04-07 00:07:00,17.701,17.758,17.62,17.758,250000.0
2008-04-07 00:08:00,17.812,17.835,17.683,17.71,550000.0
2008-04-07 00:09:00,17.777,17.813,17.667,17.771,400000.0
2008-04-07 00:10:00,17.686,17.791,17.675,17.787,400000.0
2008-04-07 00:11:00,17.746,17.787,17.691,17.704,350000.0
2008-04-07 00:12:00,17.709,17.792,17.668,17.668,300000.0
2008-04-07 00:13:00,17.772,17.772,17.634,17.676,400000.0
2008-04-07 00:14:00,17.651,17.765,17.651,17.698,300000.0
2008-04-07 00:15:00,17.705,17.779,17.703,17.703,250000.0
2008-04-07 00:16:00,17.753,17.783,17.675,17.712,350000.0
2008-04-07 00:17:00,17.698,17.838,17.698,17.775,350000.0
2008-04-07 00:18:00,17.635,17.753,17.614,17.614,350000.0
2008-04-07 00:19:00,17.778,17.778,17.717,17.773,250000.0
2008-04-07 00:20:00,17.749,17.786,17.724,17.724,300000.0
2008-04-07 00:21:00,17.705,17.71,17.626,17.71,250000.0
2008-04-07 00:22:00,17.71,17.71,17.555,17.678,500000.0
2008-04-07 00:23:00,17.72,17.72,17.581,17.679,400000.0
2008-04-07 00:24:00,17.606,17.753,17.606,17.712,400000.0
2008-04-07 00:25:00,17.709,17.713,17.572,17.629,550000.0
2008-04-07 00:26:00,17.623,17.714,17.57,17.57,650000.0
2008-04-07 00:27:00,17.564,17.706,17.564,17.706,250000.0
2008-04-07 00:29:00,17.727,17.727,17.6,17.6,150000.0
2008-04-07 00:30:00,17.694,17.694,17.548,17.548,400000.0
2008-04-07 00:31:00,17.686,17.712,17.572,17.573,350000.0
2008-04-07 00:32:00,17.639,17.726,17.639,17.666,350000.0
2008-04-07 00:33:00,17.689,17.7,17.639,17.639,150000.0
2008-04-07 00:34:00,17.686,17.719,17.669,17.714,400000.0
2008-04-07 00:35:00,17.691,17.706,17.606,17.606,350000.0
2008-04-07 00:36:00,17.645,17.738,17.645,17.672,350000.0
2008-04-07 00:37:00,17.693,17.707,17.63,17.637,550000.0
2008-04-07 00:38:00,17.682,17.717,17.558,17.717,500000.0
2008-04-07 00:39:00,17.684,17.712,17.656,17.711,400000.0
2008-04-07 00:40:00,17.714,17.714,17.686,17.691,250000.0
2008-04-07 00:42:00,17.604,17.711,17.568,17.661,500000.0
2008-04-07 00:44:00,17.683,17.698,17.649,17.649,150000.0
2008-04-07 00:45:00,17.679,17.726,17.625,17.713,700000.0
2008-04-07 00:46:00,17.684,17.715,17.607,17.715,500000.0
2008-04-07 00:47:00,17.669,17.682,17.633,17.651,350000.0
2008-04-07 00:48:00,17.658,17.691,17.643,17.649,400000.0
2008-04-07 00:49:00,17.704,17.716,17.645,17.645,250000.0
2008-04-07 00:50:00,17.68,17.78,17.656,17.696,400000.0
2008-04-07 00:51:00,17.659,17.789,17.659,17.764,300000.0
2008-04-07 00:52:00,17.767,17.767,17.767,17.767,50000.0
2008-04-07 00:53:00,17.733,17.747,17.679,17.732,450000.0
2008-04-07 00:54:00,17.711,17.769,17.711,17.738,300000.0
2008-04-07 00:55:00,17.751,17.787,17.677,17.787,400000.0
2008-04-07 00:56:00,17.701,17.704,17.662,17.662,250000.0
2008-04-07 00:57:00,17.648,17.701,17.648,17.701,150000.0
2008-04-07 00:58:00,17.682,17.758,17.671,17.683,350000.0
2008-04-07 00:59:00,17.689,17.776,17.689,17.776,400000.0
2008-04-07 01:00:00,17.707,17.765,17.67,17.748,550000.0
2008-04-07 01:01:00,17.699,17.759,17.699,17.759,150000.0
2008-04-07 01:02:00,17.681,17.794,17.681,17.794,300000.0
2008-04-07 01:03:00,17.772,17.773,17.697,17.722,400000.0
2008-04-07 01:04:00,17.728,17.819,17.728,17.784,400000.0
2008-04-07 01:05:00,17.773,17.773,17.711,17.748,450000.0
2008-04-07 01:06:00,17.74,17.8,17.704,17.755,300000.0
2008-04-07 01:07:00,17.738,17.747,17.722,17.747,300000.0
2008-04-07 01:08:00,17.768,17.804,17.721,17.792,350000.0
2008-04-07 01:09:00,17.743,17.826,17.712,17.826,350000.0
2008-04-07 01:10:00,17.761,17.812,17.685,17.738,500000.0
2008-04-07 01:11:00,17.728,17.823,17.728,17.823,300000.0
2008-04-07 01:12:00,17.773,17.773,17.653,17.653,250000.0
2008-04-07 01:13:00,17.725,17.788,17.725,17.774,500000.0
2008-04-07 01:14:00,17.76,17.793,17.709,17.785,400000.0
2008-04-07 01:15:00,17.755,17.755,17.719,17.719,350000.0
2008-04-07 01:17:00,17.676,17.799,17.672,17.799,250000.0
2008-04-07 01:18:00,17.684,17.789,17.684,17.686,200000.0
2008-04-07 01:20:00,17.701,17.821,17.701,17.796,300000.0
2008-04-07 01:21:00,17.701,17.816,17.693,17.693,400000.0
2008-04-07 01:22:00,17.676,17.777,17.676,17.777,100000.0
2008-04-07 01:23:00,17.814,17.814,17.807,17.807,100000.0
2008-04-07 01:24:00,17.77,17.827,17.77,17.772,300000.0
2008-04-07 01:25:00,17.822,17.822,17.68,17.778,400000.0
2008-04-07 01:26:00,17.785,17.805,17.785,17.805,100000.0
2008-04-07 01:27:00,17.766,17.822,17.712,17.741,300000.0
2008-04-07 01:28:00,17.714,17.809,17.682,17.768,400000.0
2008-04-07 01:29:00,17.686,17.796,17.686,17.72,300000.0
2008-04-07 01:30:00,17.793,17.813,17.702,17.813,400000.0
2008-04-07 01:31:00,17.694,17.824,17.694,17.744,450000.0
2008-04-07 01:32:00,17.781,17.783,17.781,17.783,100000.0
2008-04-07 01:35:00,17.776,17.776,17.724,17.724,100000.0
2008-04-07 01:39:00,17.821,17.824,17.707,17.755,500000.0
2008-04-07 01:40:00,17.775,17.814,17.673,17.814,500000.0
2008-04-07 01:41:00,17.83,17.834,17.686,17.806,400000.0
2008-04-07 01:42:00,17.797,17.871,17.737,17.871,400000.0
2008-04-07 01:43:00,17.802,17.841,17.765,17.794,300000.0
2008-04-07 01:44:00,17.783,17.845,17.728,17.845,450000.0
2008-04-07 01:45:00,17.868,17.868,17.738,17.744,300000.0
2008-04-07 01:46:00,17.778,17.832,17.687,17.832,400000.0
2008-04-07 01:47:00,17.821,17.853,17.76,17.771,350000.0
2008-04-07 01:48:00,17.784,17.88,17.759,17.815,550000.0
2008-04-07 01:50:00,17.803,17.865,17.757,17.823,550000.0
2008-04-07 01:51:00,17.845,17.884,17.801,17.801,400000.0
2008-04-07 01:52:00,17.822,17.842,17.792,17.792,300000.0
2008-04-07 01:53:00,17.801,17.831,17.784,17.784,250000.0
2008-04-07 01:54:00,17.843,17.874,17.759,17.766,350000.0
2008-04-07 01:55:00,17.841,17.871,17.786,17.799,300000.0
2008-04-07 01:56:00,17.829,17.877,17.802,17.821,350000.0
2008-04-07 01:57:00,17.859,17.859,17.764,17.851,250000.0
2008-04-07 01:59:00,17.824,17.884,17.744,17.761,300000.0
2008-04-07 02:00:00,17.874,17.874,17.756,17.793,350000.0
2008-04-07 02:01:00,17.803,17.849,17.772,17.815,300000.0
2008-04-07 02:02:00,17.824,17.871,17.763,17.763,400000.0
2008-04-07 02:03:00,17.884,17.886,17.8,17.884,400000.0
2008-04-07 02:04:00,17.811,17.881,17.754,17.793,600000.0
2008-04-07 02:05:00,17.861,17.861,17.831,17.831,100000.0
2008-04-07 02:06:00,17.885,17.885,17.729,17.782,350000.0
2008-04-07 02:07:00,17.851,17.851,17.815,17.815,250000.0
2008-04-07 02:08:00,17.783,17.894,17.766,17.819,550000.0
2008-04-07 02:09:00,17.806,17.831,17.732,17.827,400000.0
2008-04-07 02:10:00,17.775,17.847,17.683,17.746,450000.0
2008-04-07 02:11:00,17.808,17.808,17.713,17.793,300000.0
2008-04-07 02:12:00,17.766,17.844,17.711,17.723,400000.0
2008-04-07 02:13:00,17.737,17.804,17.71,17.804,250000.0
2008-04-07 02:14:00,17.778,17.816,17.666,17.816,400000.0
2008-04-07 02:15:00,17.708,17.834,17.706,17.76,400000.0
2008-04-07 02:16:00,17.774,17.809,17.661,17.661,300000.0
2008-04-07 02:17:00,17.807,17.807,17.707,17.738,250000.0
2008-04-07 02:18:00,17.781,17.824,17.705,17.824,350000.0
2008-04-07 02:19:00,17.767,17.81,17.695,17.781,550000.0
2008-04-07 02:20:00,17.718,17.796,17.667,17.7,300000.0
2008-04-07 02:21:00,17.758,17.758,17.708,17.753,350000.0
2008-04-07 02:22:00,17.702,17.754,17.695,17.695,150000.0
2008-04-07 02:23:00,17.695,17.779,17.633,17.686,500000.0
2008-04-07 02:24:00,17.726,17.793,17.625,17.793,400000.0
2008-04-07 02:25:00,17.778,17.778,17.709,17.757,400000.0
2008-04-07 02:26:00,17.725,17.754,17.702,17.702,250000.0
2008-04-07 02:27:00,17.746,17.782,17.67,17.767,500000.0
2008-04-07 02:28:00,17.673,17.766,17.673,17.713,150000.0
2008-04-07 02:29:00,17.8,17.8,17.733,17.733,100000.0
2008-04-07 02:30:00,17.74,17.82,17.74,17.765,400000.0
2008-04-07 02:31:00,17.77,17.814,17.738,17.758,350000.0
2008-04-07 02:32:00,17.767,17.778,17.767,17.778,150000.0
2008-04-07 02:33:00,17.794,17.809,17.794,17.809,100000.0
2008-04-07 02:34:00,17.836,17.863,17.716,17.794,400000.0
2008-04-07 02:35:00,17.849,17.849,17.74,17.836,500000.0
2008-04-07 02:36:00,17.86,17.86,17.75,17.801,350000.0
2008-04-07 02:37:00,17.757,17.798,17.757,17.762,350000.0
2008-04-07 02:38:00,17.821,17.821,17.713,17.768,400000.0
2008-04-07 02:39:00,17.756,17.795,17.756,17.795,100000.0
2008-04-07 02:40:00,17.744,17.824,17.718,17.758,400000.0
2008-04-07 02:41:00,17.844,17.844,17.758,17.841,450000.0
2008-04-07 02:42:00,17.817,17.879,17.756,17.824,350000.0
2008-04-07 02:43:00,17.804,17.804,17.692,17.692,400000.0
2008-04-07 02:44:00,17.775,17.838,17.729,17.735,550000.0
2008-04-07 02:45:00,17.766,17.766,17.709,17.759,300000.0
2008-04-07 02:46:00,17.754,17.802,17.698,17.753,350000.0
2008-04-07 02:47:00,17.787,17.877,17.729,17.76,250000.0
2008-04-07 02:48:00,17.743,17.811,17.702,17.795,350000.0
2008-04-07 02:49:00,17.827,17.866,17.729,17.745,700000.0
2008-04-07 02:50:00,17.781,17.851,17.774,17.851,350000.0
2008-04-07 02:51:00,17.782,17.834,17.765,17.826,350000.0
2008-04-07 02:52:00,17.809,17.837,17.735,17.775,250000.0
2008-04-07 02:53:00,17.737,17.859,17.737,17.778,350000.0
2008-04-07 02:54:00,17.849,17.849,17.811,17.811,250000.0
2008-04-07 02:55:00,17.775,17.851,17.775,17.851,200000.0
2008-04-07 02:56:00,17.761,17.764,17.761,17.764,100000.0
2008-04-07 02:57:00,17.841,17.841,17.837,17.837,100000.0
2008-04-07 02:58:00,17.803,17.915,17.7,17.735,900000.0
2008-04-07 02:59:00,17.844,17.861,17.758,17.846,300000.0
2008-04-07 03:00:00,17.806,17.835,17.729,17.729,600000.0
2008-04-07 03:01:00,17.767,17.804,17.726,17.741,350000.0
2008-04-07 03:02:00,17.742,17.786,17.713,17.783,300000.0
2008-04-07 03:03:00,17.764,17.784,17.672,17.774,300000.0
2008-04-07 03:04:00,17.796,17.797,17.796,17.797,100000.0
2008-04-07 03:05:00,17.818,17.818,17.686,17.782,200000.0
2008-04-07 03:06:00,17.738,17.744,17.738,17.744,100000.0
2008-04-07 03:07:00,17.74,17.765,17.737,17.764,200000.0
2008-04-07 03:09:00,17.737,17.777,17.7,17.733,550000.0
2008-04-07 03:10:00,17.777,17.808,17.746,17.746,150000.0
2008-04-07 03:11:00,17.799,17.799,17.74,17.74,100000.0
2008-04-07 03:12:00,17.78,17.78,17.745,17.745,150000.0
2008-04-07 03:13:00,17.752,17.82,17.737,17.772,350000.0
2008-04-07 03:14:00,17.819,17.839,17.76,17.76,500000.0
2008-04-07 03:15:00,17.791,17.791,17.758,17.758,100000.0
2008-04-07 03:16:00,17.832,17.832,17.778,17.79,250000.0
2008-04-07 03:17:00,17.795,17.828,17.738,17.738,550000.0
2008-04-07 03:18:00,17.819,17.842,17.736,17.842,200000.0
2008-04-07 03:19:00,17.837,17.837,17.8,17.836,250000.0
2008-04-07 03:20:00,17.767,17.842,17.726,17.726,550000.0
2008-04-07 03:21:00,17.806,17.825,17.757,17.794,200000.0
2008-04-07 03:22:00,17.784,17.784,17.784,17.784,50000.0
2008-04-07 03:23:00,17.834,17.834,17.712,17.792,300000.0
2008-04-07 03:24:00,17.784,17.827,17.779,17.802,350000.0
2008-04-07 03:25:00,17.767,17.876,17.767,17.841,550000.0
2008-04-07 03:26:00,17.708,17.843,17.708,17.79,450000.0
2008-04-07 03:27:00,17.78,17.823,17.734,17.741,400000.0
2008-04-07 03:28:00,17.826,17.832,17.742,17.832,400000.0
2008-04-07 03:29:00,17.788,17.856,17.733,17.758,400000.0
2008-04-07 03:30:00,17.785,17.829,17.777,17.796,400000.0
2008-04-07 03:31:00,17.762,17.841,17.745,17.824,300000.0
2008-04-07 03:32:00,17.818,17.818,17.703,17.775,300000.0
2008-04-07 03:33:00,17.833,17.835,17.708,17.748,200000.0
2008-04-07 03:34:00,17.843,17.843,17.73,17.79,400000.0
2008-04-07 03:35:00,17.846,17.846,17.734,17.756,250000.0
2008-04-07 03:36:00,17.839,17.845,17.839,17.845,100000.0
2008-04-07 03:37:00,17.839,17.839,17.839,17.839,50000.0
2008-04-07 03:39:00,17.841,17.844,17.768,17.836,250000.0
2008-04-07 03:40:00,17.767,17.842,17.767,17.786,350000.0
2008-04-07 03:41:00,17.837,17.837,17.789,17.804,350000.0
2008-04-07 03:42:00,17.833,17.833,17.745,17.745,100000.0
2008-04-07 03:43:00,17.747,17.832,17.74,17.787,350000.0
2008-04-07 03:44:00,17.826,17.84,17.741,17.762,250000.0
2008-04-07 03:45:00,17.696,17.696,17.696,17.696,50000.0
2008-04-07 03:46:00,17.739,17.821,17.739,17.821,150000.0
2008-04-07 03:47:00,17.813,17.85,17.725,17.725,350000.0
2008-04-07 03:48:00,17.821,17.828,17.712,17.738,400000.0
2008-04-07 03:49:00,17.779,17.798,17.707,17.749,600000.0
2008-04-07 03:50:00,17.796,17.813,17.708,17.813,500000.0
2008-04-07 03:51:00,17.795,17.828,17.706,17.752,500000.0
2008-04-07 03:52:00,17.808,17.808,17.705,17.79,400000.0
2008-04-07 03:53:00,17.743,17.815,17.675,17.815,250000.0
2008-04-07 03:54:00,17.708,17.818,17.7,17.784,350000.0
2008-04-07 03:55:00,17.822,17.834,17.75,17.819,350000.0
2008-04-07 03:56:00,17.751,17.82,17.731,17.82,350000.0
2008-04-07 03:57:00,17.728,17.817,17.688,17.817,500000.0
2008-04-07 03:58:00,17.775,17.796,17.711,17.796,450000.0
2008-04-07 03:59:00,17.778,17.789,17.704,17.789,350000.0
2008-04-07 04:00:00,17.732,17.85,17.713,17.743,350000.0
2008-04-07 04:01:00,17.774,17.79,17.713,17.713,300000.0
2008-04-07 04:02:00,17.789,17.802,17.789,17.795,150000.0
2008-04-07 04:03:00,17.704,17.775,17.704,17.775,150000.0
2008-04-07 04:04:00,17.774,17.802,17.73,17.775,200000.0
2008-04-07 04:06:00,17.814,17.817,17.709,17.739,350000.0
2008-04-07 04:08:00,17.745,17.805,17.715,17.805,200000.0
2008-04-07 04:10:00,17.811,17.811,17.756,17.756,300000.0
2008-04-07 04:12:00,17.82,17.82,17.781,17.781,150000.0
2008-04-07 04:13:00,17.709,17.823,17.704,17.823,400000.0
2008-04-07 04:14:00,17.679,17.689,17.664,17.664,200000.0
2008-04-07 04:15:00,17.816,17.816,17.674,17.728,400000.0
2008-04-07 04:16:00,17.743,17.833,17.691,17.771,550000.0
2008-04-07 04:17:00,17.754,17.871,17.738,17.738,400000.0
2008-04-07 04:18:00,17.829,17.843,17.783,17.783,350000.0
2008-04-07 04:19:00,17.738,17.852,17.738,17.828,400000.0
2008-04-07 04:20:00,17.74,17.851,17.74,17.744,350000.0
2008-04-07 04:21:00,17.83,17.83,17.722,17.826,250000.0
2008-04-07 04:22:00,17.708,17.839,17.708,17.809,550000.0
2008-04-07 04:23:00,17.819,17.83,17.703,17.799,450000.0
2008-04-07 04:24:00,17.694,17.796,17.678,17.755,350000.0
2008-04-07 04:25:00,17.81,17.81,17.689,17.689,150000.0
2008-04-07 04:26:00,17.683,17.704,17.683,17.704,100000.0
2008-04-07 04:27:00,17.778,17.813,17.738,17.813,200000.0
2008-04-07 04:28:00,17.778,17.82,17.713,17.736,350000.0
2008-04-07 04:30:00,17.815,17.815,17.683,17.734,350000.0
2008-04-07 04:31:00,17.742,17.785,17.714,17.758,300000.0
2008-04-07 04:32:00,17.764,17.811,17.703,17.703,400000.0
2008-04-07 04:33:00,17.822,17.822,17.735,17.818,400000.0
2008-04-07 04:35:00,17.819,17.822,17.714,17.744,350000.0
2008-04-07 04:36:00,17.767,17.796,17.724,17.766,300000.0
2008-04-07 04:37:00,17.755,17.792,17.698,17.698,400000.0
2008-04-07 04:38:00,17.817,17.819,17.733,17.817,400000.0
2008-04-07 04:40:00,17.819,17.822,17.714,17.744,350000.0
2008-04-07 04:43:00,17.685,17.808,17.685,17.808,100000.0
2008-04-07 04:44:00,17.781,17.814,17.764,17.806,450000.0
2008-04-07 04:45:00,17.68,17.806,17.68,17.803,350000.0
2008-04-07 04:46:00,17.793,17.793,17.718,17.718,150000.0
2008-04-07 04:48:00,17.789,17.789,17.73,17.73,100000.0
2008-04-07 04:49:00,17.751,17.751,17.732,17.732,100000.0
2008-04-07 04:50:00,17.737,17.737,17.737,17.737,50000.0
2008-04-07 04:57:00,17.812,17.844,17.737,17.744,350000.0
2008-04-07 04:58:00,17.737,17.779,17.706,17.754,300000.0
2008-04-07 05:00:00,17.754,17.777,17.686,17.731,300000.0
2008-04-07 05:04:00,17.714,17.762,17.667,17.667,200000.0
2008-04-07 05:05:00,17.798,17.798,17.776,17.776,100000.0
2008-04-07 05:06:00,17.676,17.676,17.676,17.676,50000.0
2008-04-07 05:08:00,17.768,17.779,17.723,17.779,200000.0
2008-04-07 05:10:00,17.809,17.812,17.704,17.734,350000.0
2008-04-07 05:14:00,17.773,17.799,17.724,17.783,400000.0
2008-04-07 05:17:00,17.696,17.801,17.651,17.683,250000.0
2008-04-07 05:19:00,17.801,17.801,17.684,17.788,400000.0
2008-04-07 05:20:00,17.764,17.811,17.756,17.756,300000.0
2008-04-07 05:23:00,17.801,17.804,17.696,17.726,350000.0
2008-04-07 05:28:00,17.791,17.791,17.685,17.685,350000.0
2008-04-07 05:29:00,17.738,17.83,17.699,17.745,700000.0
2008-04-07 05:30:00,17.73,17.8,17.712,17.762,400000.0
2008-04-07 05:31:00,17.75,17.781,17.75,17.781,100000.0
2008-04-07 05:32:00,17.765,17.812,17.734,17.812,150000.0
2008-04-07 05:33:00,17.748,17.8,17.684,17.744,250000.0
2008-04-07 05:34:00,17.78,17.78,17.698,17.759,200000.0
2008-04-07 05:35:00,17.696,17.696,17.696,17.696,50000.0
2008-04-07 05:36:00,17.816,17.816,17.709,17.792,450000.0
2008-04-07 05:39:00,17.717,17.825,17.717,17.738,400000.0
2008-04-07 05:40:00,17.777,17.811,17.741,17.811,400000.0
2008-04-07 05:41:00,17.72,17.852,17.72,17.754,400000.0
2008-04-07 05:42:00,17.805,17.877,17.805,17.815,350000.0
2008-04-07 05:43:00,17.814,17.856,17.759,17.759,400000.0
2008-04-07 05:44:00,17.845,17.845,17.759,17.799,400000.0
2008-04-07 05:45:00,17.861,17.861,17.783,17.841,200000.0
2008-04-07 05:47:00,17.858,17.861,17.749,17.861,400000.0
2008-04-07 05:48:00,17.809,17.871,17.784,17.811,350000.0
2008-04-07 05:49:00,17.74,17.81,17.74,17.81,150000.0
2008-04-07 05:50:00,17.804,17.85,17.72,17.761,550000.0
2008-04-07 05:51:00,17.812,17.847,17.773,17.847,200000.0
2008-04-07 05:52:00,17.833,17.833,17.676,17.754,500000.0
2008-04-07 05:53:00,17.781,17.781,17.77,17.77,100000.0
2008-04-07 05:54:00,17.719,17.747,17.719,17.747,100000.0
2008-04-07 05:55:00,17.805,17.827,17.74,17.74,150000.0
2008-04-07 05:56:00,17.851,17.851,17.851,17.851,50000.0
2008-04-07 05:57:00,17.803,17.826,17.743,17.743,150000.0
2008-04-07 05:58:00,17.829,17.829,17.818,17.818,100000.0
2008-04-07 05:59:00,17.866,17.866,17.721,17.86,650000.0
2008-04-07 06:00:00,17.823,17.852,17.759,17.759,350000.0
2008-04-07 06:01:00,17.772,17.863,17.771,17.806,400000.0
2008-04-07 06:02:00,17.728,17.871,17.728,17.809,250000.0
2008-04-07 06:03:00,17.821,17.842,17.757,17.818,400000.0
2008-04-07 06:05:00,17.774,17.791,17.757,17.791,200000.0
2008-04-07 06:06:00,17.761,17.825,17.679,17.825,350000.0
2008-04-07 06:07:00,17.769,17.889,17.719,17.754,550000.0
2008-04-07 06:08:00,17.832,17.867,17.74,17.833,400000.0
2008-04-07 06:09:00,17.77,17.849,17.762,17.773,250000.0
2008-04-07 06:10:00,17.863,17.863,17.72,17.833,200000.0
2008-04-07 06:11:00,17.788,17.822,17.788,17.822,100000.0
2008-04-07 06:12:00,17.732,17.847,17.695,17.814,350000.0
2008-04-07 06:13:00,17.693,17.809,17.693,17.77,250000.0
2008-04-07 06:14:00,17.856,17.856,17.747,17.855,350000.0
2008-04-07 06:15:00,17.735,17.859,17.735,17.807,350000.0
2008-04-07 06:16:00,17.779,17.82,17.697,17.811,350000.0
2008-04-07 06:17:00,17.808,17.843,17.714,17.811,550000.0
2008-04-07 06:18:00,17.815,17.829,17.731,17.808,300000.0
2008-04-07 06:19:00,17.843,17.843,17.718,17.823,550000.0
2008-04-07 06:20:00,17.813,17.815,17.712,17.768,250000.0
2008-04-07 06:21:00,17.751,17.844,17.751,17.824,200000.0
2008-04-07 06:22:00,17.842,17.842,17.702,17.804,300000.0
2008-04-07 06:23:00,17.776,17.842,17.735,17.739,300000.0
2008-04-07 06:25:00,17.859,17.873,17.767,17.784,350000.0
2008-04-07 06:27:00,17.776,17.858,17.776,17.795,450000.0
2008-04-07 06:28:00,17.762,17.888,17.762,17.866,650000.0
2008-04-07 06:29:00,17.744,17.846,17.744,17.837,250000.0
2008-04-07 06:30:00,17.823,17.855,17.766,17.815,350000.0
2008-04-07 06:31:00,17.852,17.856,17.808,17.834,250000.0
2008-04-07 06:32:00,17.743,17.823,17.743,17.823,250000.0
2008-04-07 06:33:00,17.775,17.854,17.775,17.836,250000.0
2008-04-07 06:34:00,17.8,17.867,17.729,17.742,350000.0
2008-04-07 06:35:00,17.813,17.837,17.714,17.837,150000.0
2008-04-07 06:36:00,17.824,17.862,17.78,17.78,300000.0
2008-04-07 06:37:00,17.787,17.877,17.77,17.859,550000.0
2008-04-07 06:38:00,17.718,17.846,17.718,17.777,350000.0
2008-04-07 06:39:00,17.717,17.844,17.712,17.844,450000.0
2008-04-07 06:40:00,17.865,17.873,17.792,17.839,400000.0
2008-04-07 06:41:00,17.855,17.855,17.777,17.777,100000.0
2008-04-07 06:42:00,17.848,17.861,17.785,17.786,300000.0
2008-04-07 06:43:00,17.813,17.859,17.735,17.859,250000.0
2008-04-07 06:44:00,17.791,17.834,17.742,17.829,350000.0
2008-04-07 06:45:00,17.818,17.818,17.723,17.755,300000.0
2008-04-07 06:48:00,17.781,17.857,17.775,17.784,450000.0
2008-04-07 06:49:00,17.807,17.842,17.715,17.775,400000.0
2008-04-07 06:50:00,17.846,17.866,17.724,17.771,550000.0
2008-04-07 06:51:00,17.814,17.857,17.767,17.773,400000.0
2008-04-07 06:52:00,17.822,17.897,17.752,17.802,450000.0
2008-04-07 06:53:00,17.811,17.818,17.733,17.818,350000.0
2008-04-07 06:55:00,17.842,17.842,17.715,17.755,350000.0
2008-04-07 06:56:00,17.777,17.798,17.721,17.771,300000.0
2008-04-07 06:58:00,17.821,17.913,17.748,17.751,550000.0
2008-04-07 06:59:00,17.797,17.834,17.722,17.781,300000.0
2008-04-07 07:00:00,17.702,17.87,17.702,17.72,550000.0
2008-04-07 07:01:00,17.79,17.83,17.779,17.825,400000.0
2008-04-07 07:02:00,17.838,17.838,17.7,17.797,350000.0
2008-04-07 07:03:00,17.705,17.844,17.705,17.75,350000.0
2008-04-07 07:04:00,17.739,17.858,17.731,17.731,450000.0
2008-04-07 07:05:00,17.81,17.81,17.737,17.793,350000.0
2008-04-07 07:06:00,17.734,17.805,17.687,17.697,300000.0
2008-04-07 07:07:00,17.836,17.845,17.703,17.703,400000.0
2008-04-07 07:08:00,17.784,17.846,17.69,17.712,450000.0
2008-04-07 07:09:00,17.819,17.819,17.697,17.697,550000.0
2008-04-07 07:10:00,17.764,17.845,17.725,17.8,400000.0
2008-04-07 07:12:00,17.726,17.788,17.7,17.788,300000.0
2008-04-07 07:13:00,17.85,17.85,17.73,17.816,300000.0
2008-04-07 07:15:00,17.736,17.845,17.736,17.772,350000.0
2008-04-07 07:16:00,17.711,17.711,17.706,17.706,100000.0
2008-04-07 07:17:00,17.772,17.772,17.711,17.711,100000.0
2008-04-07 07:19:00,17.824,17.85,17.707,17.845,500000.0
2008-04-07 07:20:00,17.857,17.857,17.757,17.847,300000.0
2008-04-07 07:21:00,17.792,17.892,17.711,17.73,400000.0
2008-04-07 07:22:00,17.849,17.855,17.755,17.835,500000.0
2008-04-07 07:24:00,17.695,17.847,17.695,17.844,400000.0
2008-04-07 07:25:00,17.812,17.812,17.666,17.682,400000.0
2008-04-07 07:26:00,17.782,17.853,17.754,17.846,550000.0
2008-04-07 07:27:00,17.768,17.852,17.749,17.764,350000.0
2008-04-07 07:28:00,17.859,17.859,17.859,17.859,50000.0
2008-04-07 07:29:00,17.783,17.873,17.768,17.787,400000.0
2008-04-07 07:30:00,17.765,17.864,17.758,17.792,350000.0
2008-04-07 07:31:00,17.752,17.776,17.752,17.771,150000.0
2008-04-07 07:33:00,17.804,17.811,17.72,17.72,350000.0
2008-04-07 07:34:00,17.833,17.836,17.708,17.836,500000.0
2008-04-07 07:35:00,17.808,17.808,17.735,17.757,400000.0
2008-04-07 07:36:00,17.765,17.827,17.746,17.803,400000.0
2008-04-07 07:37:00,17.738,17.829,17.738,17.829,100000.0
2008-04-07 07:38:00,17.735,17.834,17.724,17.765,350000.0
2008-04-07 07:39:00,17.838,17.84,17.707,17.789,400000.0
2008-04-07 07:40:00,17.742,17.814,17.713,17.804,350000.0
2008-04-07 07:41:00,17.801,17.839,17.701,17.701,350000.0
2008-04-07 07:42:00,17.835,17.836,17.741,17.796,400000.0
2008-04-07 07:43:00,17.789,17.858,17.751,17.842,400000.0
2008-04-07 07:44:00,17.721,17.884,17.721,17.85,300000.0
2008-04-07 07:45:00,17.837,17.846,17.75,17.807,300000.0
2008-04-07 07:46:00,17.74,17.836,17.737,17.801,500000.0
2008-04-07 07:48:00,17.841,17.841,17.738,17.821,400000.0
2008-04-07 07:49:00,17.838,17.838,17.718,17.808,450000.0
2008-04-07 07:50:00,17.828,17.841,17.718,17.796,400000.0
2008-04-07 07:51:00,17.745,17.823,17.734,17.759,550000.0
2008-04-07 07:52:00,17.766,17.81,17.731,17.761,400000.0
2008-04-07 07:53:00,17.768,17.772,17.763,17.772,250000.0
2008-04-07 07:55:00,17.754,17.863,17.727,17.727,250000.0
2008-04-07 07:56:00,17.779,17.828,17.737,17.827,300000.0
2008-04-07 07:58:00,17.844,17.844,17.73,17.815,350000.0
2008-04-07 07:59:00,17.835,17.839,17.731,17.734,350000.0
2008-04-07 08:00:00,17.828,17.849,17.749,17.831,350000.0
2008-04-07 08:03:00,17.822,17.822,17.782,17.782,100000.0
2008-04-07 08:04:00,17.826,17.826,17.703,17.746,450000.0
2008-04-07 08:05:00,17.777,17.803,17.736,17.739,300000.0
2008-04-07 08:06:00,17.813,17.823,17.711,17.759,400000.0
2008-04-07 08:07:00,17.796,17.799,17.717,17.796,450000.0
2008-04-07 08:08:00,17.828,17.828,17.736,17.795,300000.0
2008-04-07 08:09:00,17.82,17.83,17.701,17.83,450000.0
2008-04-07 08:10:00,17.708,17.8,17.708,17.791,350000.0
2008-04-07 08:11:00,17.71,17.71,17.71,17.71,50000.0
2008-04-07 08:13:00,17.718,17.8,17.7,17.751,400000.0
2008-04-07 08:14:00,17.819,17.821,17.752,17.81,300000.0
2008-04-07 08:15:00,17.836,17.851,17.701,17.806,350000.0
2008-04-07 08:16:00,17.743,17.834,17.726,17.726,500000.0
2008-04-07 08:20:00,17.767,17.841,17.716,17.837,350000.0
2008-04-07 08:21:00,17.808,17.867,17.808,17.825,250000.0
2008-04-07 08:22:00,17.756,17.831,17.706,17.811,300000.0
2008-04-07 08:23:00,17.825,17.825,17.705,17.705,300000.0
2008-04-07 08:24:00,17.733,17.744,17.721,17.723,300000.0
2008-04-07 08:25:00,17.721,17.855,17.721,17.738,400000.0
2008-04-07 08:27:00,17.748,17.856,17.718,17.833,400000.0
2008-04-07 08:28:00,17.82,17.82,17.687,17.813,500000.0
2008-04-07 08:29:00,17.766,17.88,17.749,17.868,400000.0
2008-04-07 08:30:00,17.7,17.813,17.7,17.738,350000.0
2008-04-07 08:31:00,17.713,17.853,17.713,17.819,300000.0
2008-04-07 08:32:00,17.833,17.856,17.714,17.827,450000.0
2008-04-07 08:33:00,17.77,17.852,17.77,17.818,400000.0
2008-04-07 08:35:00,17.789,17.853,17.738,17.775,350000.0
2008-04-07 08:36:00,17.745,17.902,17.745,17.858,450000.0
2008-04-07 08:37:00,17.845,17.852,17.73,17.852,500000.0
2008-04-07 08:38:00,17.733,17.906,17.733,17.866,550000.0
2008-04-07 08:39:00,17.81,17.81,17.716,17.749,550000.0
2008-04-07 08:40:00,17.828,17.828,17.759,17.768,350000.0
2008-04-07 08:41:00,17.768,17.772,17.711,17.772,200000.0
2008-04-07 08:42:00,17.799,17.837,17.714,17.714,550000.0
2008-04-07 08:43:00,17.732,17.809,17.699,17.771,550000.0
2008-04-07 08:44:00,17.811,17.818,17.719,17.736,350000.0
2008-04-07 08:45:00,17.747,17.852,17.737,17.826,400000.0
2008-04-07 08:46:00,17.809,17.865,17.734,17.747,600000.0
2008-04-07 08:47:00,17.721,17.817,17.675,17.775,500000.0
2008-04-07 08:48:00,17.838,17.859,17.768,17.831,550000.0
2008-04-07 08:49:00,17.821,17.821,17.709,17.709,500000.0
2008-04-07 08:50:00,17.747,17.815,17.698,17.747,350000.0
2008-04-07 08:51:00,17.764,17.862,17.719,17.721,500000.0
2008-04-07 08:52:00,17.717,17.851,17.717,17.797,550000.0
2008-04-07 08:54:00,17.771,17.838,17.697,17.738,400000.0
2008-04-07 08:55:00,17.725,17.812,17.703,17.775,350000.0
2008-04-07 08:56:00,17.825,17.825,17.733,17.806,400000.0
2008-04-07 08:57:00,17.717,17.84,17.717,17.745,550000.0
2008-04-07 08:58:00,17.693,17.803,17.67,17.704,550000.0
2008-04-07 08:59:00,17.793,17.793,17.706,17.717,350000.0
2008-04-07 09:00:00,17.714,17.832,17.714,17.759,600000.0
2008-04-07 09:01:00,17.752,17.805,17.694,17.727,550000.0
2008-04-07 09:02:00,17.756,17.756,17.654,17.654,500000.0
2008-04-07 09:03:00,17.719,17.738,17.614,17.654,450000.0
2008-04-07 09:04:00,17.77,17.77,17.632,17.744,550000.0
2008-04-07 09:05:00,17.742,17.769,17.637,17.769,350000.0
2008-04-07 09:06:00,17.726,17.797,17.64,17.723,400000.0
2008-04-07 09:07:00,17.672,17.746,17.619,17.619,500000.0
2008-04-07 09:08:00,17.614,17.744,17.614,17.632,350000.0
2008-04-07 09:09:00,17.732,17.766,17.626,17.766,950000.0
2008-04-07 09:10:00,17.715,17.778,17.657,17.657,300000.0
2008-04-07 09:11:00,17.692,17.766,17.636,17.667,350000.0
2008-04-07 09:12:00,17.751,17.784,17.644,17.766,450000.0
2008-04-07 09:13:00,17.746,17.786,17.649,17.649,450000.0
2008-04-07 09:14:00,17.71,17.771,17.641,17.771,350000.0
2008-04-07 09:15:00,17.698,17.75,17.601,17.648,500000.0
2008-04-07 09:16:00,17.684,17.742,17.635,17.669,450000.0
2008-04-07 09:17:00,17.762,17.762,17.593,17.593,350000.0
2008-04-07 09:18:00,17.712,17.741,17.617,17.664,500000.0
2008-04-07 09:19:00,17.642,17.754,17.642,17.701,500000.0
2008-04-07 09:20:00,17.719,17.728,17.619,17.661,500000.0
2008-04-07 09:21:00,17.668,17.748,17.644,17.735,500000.0
2008-04-07 09:22:00,17.688,17.721,17.605,17.674,600000.0
2008-04-07 09:23:00,17.608,17.715,17.608,17.684,450000.0
2008-04-07 09:24:00,17.668,17.688,17.561,17.645,550000.0
2008-04-07 09:25:00,17.651,17.698,17.614,17.698,350000.0
2008-04-07 09:26:00,17.709,17.72,17.586,17.68,350000.0
2008-04-07 09:27:00,17.573,17.717,17.573,17.711,450000.0
2008-04-07 09:28:00,17.656,17.704,17.609,17.693,450000.0
2008-04-07 09:29:00,17.686,17.702,17.577,17.701,400000.0
2008-04-07 09:30:00,17.646,17.781,17.646,17.727,700000.0
2008-04-07 09:31:00,17.606,17.684,17.556,17.564,450000.0
2008-04-07 09:32:00,17.599,17.688,17.599,17.65,350000.0
2008-04-07 09:33:00,17.659,17.692,17.597,17.62,400000.0
2008-04-07 09:34:00,17.666,17.761,17.622,17.622,350000.0
2008-04-07 09:35:00,17.697,17.71,17.599,17.629,550000.0
2008-04-07 09:36:00,17.689,17.718,17.673,17.683,550000.0
2008-04-07 09:37:00,17.674,17.743,17.666,17.709,350000.0
2008-04-07 09:38:00,17.668,17.744,17.61,17.61,350000.0
2008-04-07 09:39:00,17.588,17.707,17.588,17.707,600000.0
2008-04-07 09:40:00,17.653,17.707,17.616,17.616,350000.0
2008-04-07 09:41:00,17.704,17.749,17.648,17.656,500000.0
2008-04-07 09:42:00,17.649,17.716,17.627,17.696,400000.0
2008-04-07 09:43:00,17.652,17.734,17.652,17.661,250000.0
2008-04-07 09:44:00,17.712,17.75,17.643,17.723,500000.0
2008-04-07 09:45:00,17.667,17.757,17.667,17.757,250000.0
2008-04-07 09:46:00,17.692,17.768,17.641,17.768,400000.0
2008-04-07 09:47:00,17.663,17.708,17.616,17.634,500000.0
2008-04-07 09:48:00,17.746,17.767,17.651,17.684,450000.0
2008-04-07 09:49:00,17.704,17.774,17.677,17.677,450000.0
2008-04-07 09:50:00,17.692,17.751,17.679,17.679,350000.0
2008-04-07 09:51:00,17.615,17.717,17.615,17.717,350000.0
2008-04-07 09:52:00,17.658,17.757,17.633,17.756,450000.0
2008-04-07 09:53:00,17.784,17.797,17.669,17.782,350000.0
2008-04-07 09:54:00,17.628,17.78,17.628,17.771,350000.0
2008-04-07 09:55:00,17.721,17.728,17.598,17.728,450000.0
2008-04-07 09:56:00,17.739,17.746,17.608,17.746,350000.0
2008-04-07 09:57:00,17.65,17.725,17.615,17.64,450000.0
2008-04-07 09:58:00,17.733,17.734,17.645,17.706,300000.0
2008-04-07 09:59:00,17.601,17.733,17.601,17.693,350000.0
2008-04-07 10:00:00,17.763,17.763,17.588,17.588,450000.0
2008-04-07 10:01:00,17.73,17.73,17.573,17.68,400000.0
2008-04-07 10:02:00,17.716,17.716,17.583,17.583,500000.0
2008-04-07 10:03:00,17.73,17.744,17.625,17.625,550000.0
2008-04-07 10:04:00,17.676,17.703,17.612,17.612,350000.0
2008-04-07 10:05:00,17.638,17.736,17.603,17.678,450000.0
2008-04-07 10:06:00,17.729,17.729,17.578,17.67,400000.0
2008-04-07 10:07:00,17.637,17.712,17.584,17.712,350000.0
2008-04-07 10:08:00,17.715,17.715,17.602,17.617,500000.0
2008-04-07 10:09:00,17.654,17.758,17.638,17.709,600000.0
2008-04-07 10:10:00,17.709,17.732,17.649,17.719,400000.0
2008-04-07 10:11:00,17.633,17.758,17.633,17.738,550000.0
2008-04-07 10:12:00,17.645,17.753,17.621,17.725,500000.0
2008-04-07 10:13:00,17.641,17.73,17.595,17.73,750000.0
2008-04-07 10:14:00,17.663,17.752,17.663,17.734,400000.0
2008-04-07 10:15:00,17.61,17.734,17.557,17.724,500000.0
2008-04-07 10:16:00,17.74,17.783,17.643,17.757,500000.0
2008-04-07 10:17:00,17.697,17.787,17.686,17.701,350000.0
2008-04-07 10:18:00,17.712,17.792,17.671,17.75,550000.0
2008-04-07 10:19:00,17.794,17.794,17.617,17.768,450000.0
2008-04-07 10:20:00,17.709,17.765,17.705,17.708,550000.0
2008-04-07 10:21:00,17.748,17.846,17.712,17.816,500000.0
2008-04-07 10:22:00,17.78,17.814,17.694,17.784,400000.0
2008-04-07 10:23:00,17.823,17.823,17.669,17.82,550000.0
2008-04-07 10:24:00,17.754,17.835,17.686,17.72,350000.0
2008-04-07 10:25:00,17.807,17.807,17.665,17.703,450000.0
2008-04-07 10:26:00,17.67,17.83,17.67,17.812,350000.0
2008-04-07 10:27:00,17.822,17.868,17.746,17.809,450000.0
2008-04-07 10:28:00,17.763,17.923,17.735,17.735,500000.0
2008-04-07 10:29:00,17.829,17.829,17.694,17.806,500000.0
2008-04-07 10:30:00,17.809,17.845,17.71,17.836,550000.0
2008-04-07 10:31:00,17.732,17.829,17.706,17.802,450000.0
2008-04-07 10:32:00,17.807,17.856,17.716,17.801,450000.0
2008-04-07 10:33:00,17.796,17.805,17.677,17.798,550000.0
2008-04-07 10:34:00,17.823,17.825,17.665,17.732,700000.0
2008-04-07 10:35:00,17.724,17.785,17.711,17.73,400000.0
2008-04-07 10:36:00,17.697,17.819,17.671,17.819,450000.0
2008-04-07 10:37:00,17.727,17.847,17.726,17.821,350000.0
2008-04-07 10:38:00,17.798,17.832,17.757,17.772,350000.0
2008-04-07 10:39:00,17.842,17.867,17.703,17.703,500000.0
2008-04-07 10:40:00,17.723,17.816,17.671,17.709,400000.0
2008-04-07 10:41:00,17.827,17.827,17.723,17.799,350000.0
2008-04-07 10:42:00,17.706,17.802,17.677,17.758,550000.0
2008-04-07 10:43:00,17.836,17.836,17.71,17.746,350000.0
2008-04-07 10:44:00,17.826,17.831,17.782,17.792,350000.0
2008-04-07 10:45:00,17.7,17.829,17.7,17.795,350000.0
2008-04-07 10:46:00,17.726,17.838,17.723,17.74,550000.0
2008-04-07 10:47:00,17.776,17.817,17.686,17.727,450000.0
2008-04-07 10:48:00,17.799,17.807,17.7,17.776,450000.0
2008-04-07 10:49:00,17.761,17.788,17.66,17.788,500000.0
2008-04-07 10:50:00,17.757,17.767,17.669,17.767,500000.0
2008-04-07 10:51:00,17.782,17.811,17.72,17.81,250000.0
2008-04-07 10:52:00,17.825,17.843,17.669,17.718,350000.0
2008-04-07 10:53:00,17.688,17.826,17.688,17.81,350000.0
2008-04-07 10:54:00,17.781,17.813,17.717,17.742,550000.0
2008-04-07 10:55:00,17.795,17.832,17.733,17.733,400000.0
2008-04-07 10:56:00,17.697,17.82,17.697,17.82,500000.0
2008-04-07 10:57:00,17.706,17.787,17.671,17.671,550000.0
2008-04-07 10:58:00,17.797,17.821,17.705,17.811,350000.0
2008-04-07 10:59:00,17.794,17.809,17.666,17.666,450000.0
2008-04-07 11:00:00,17.719,17.803,17.673,17.697,350000.0
2008-04-07 11:01:00,17.698,17.809,17.674,17.703,550000.0
2008-04-07 11:02:00,17.689,17.773,17.636,17.741,350000.0
2008-04-07 11:03:00,17.718,17.809,17.689,17.795,550000.0
2008-04-07 11:04:00,17.77,17.812,17.665,17.696,400000.0
2008-04-07 11:05:00,17.786,17.786,17.63,17.674,550000.0
2008-04-07 11:06:00,17.783,17.819,17.671,17.715,500000.0
2008-04-07 11:07:00,17.702,17.863,17.702,17.819,400000.0
2008-04-07 11:08:00,17.767,17.832,17.709,17.739,400000.0
2008-04-07 11:09:00,17.805,17.805,17.686,17.779,500000.0
2008-04-07 11:10:00,17.708,17.783,17.657,17.657,400000.0
2008-04-07 11:11:00,17.784,17.797,17.661,17.754,350000.0
2008-04-07 11:12:00,17.784,17.803,17.674,17.687,350000.0
2008-04-07 11:13:00,17.78,17.792,17.652,17.792,500000.0
2008-04-07 11:14:00,17.71,17.803,17.668,17.803,400000.0
2008-04-07 11:15:00,17.705,17.782,17.672,17.672,350000.0
2008-04-07 11:16:00,17.729,17.825,17.688,17.705,350000.0
2008-04-07 11:17:00,17.819,17.862,17.736,17.736,550000.0
2008-04-07 11:18:00,17.792,17.866,17.759,17.852,450000.0
2008-04-07 11:19:00,17.746,17.862,17.727,17.848,550000.0
2008-04-07 11:20:00,17.722,17.828,17.694,17.694,400000.0
2008-04-07 11:21:00,17.811,17.811,17.676,17.676,450000.0
2008-04-07 11:22:00,17.757,17.834,17.73,17.73,350000.0
2008-04-07 11:23:00,17.756,17.813,17.689,17.707,500000.0
2008-04-07 11:25:00,17.717,17.811,17.717,17.777,300000.0
2008-04-07 11:26:00,17.837,17.85,17.716,17.808,400000.0
2008-04-07 11:27:00,17.748,17.863,17.748,17.863,500000.0
2008-04-07 11:28:00,17.726,17.806,17.689,17.787,350000.0
2008-04-07 11:29:00,17.753,17.866,17.742,17.825,500000.0
2008-04-07 11:30:00,17.777,17.827,17.724,17.767,450000.0
2008-04-07 11:31:00,17.8,17.834,17.707,17.781,500000.0
2008-04-07 11:32:00,17.762,17.824,17.674,17.824,550000.0
2008-04-07 11:33:00,17.748,17.835,17.723,17.723,550000.0
2008-04-07 11:34:00,17.802,17.802,17.67,17.771,400000.0
2008-04-07 11:35:00,17.791,17.829,17.696,17.767,450000.0
2008-04-07 11:36:00,17.825,17.864,17.703,17.824,950000.0
2008-04-07 11:37:00,17.847,17.847,17.714,17.763,400000.0
2008-04-07 11:38:00,17.835,17.835,17.744,17.819,350000.0
2008-04-07 11:39:00,17.757,17.821,17.714,17.732,350000.0
2008-04-07 11:40:00,17.76,17.87,17.76,17.775,550000.0
2008-04-07 11:41:00,17.776,17.883,17.762,17.818,350000.0
2008-04-07 11:42:00,17.747,17.833,17.695,17.833,500000.0
2008-04-07 11:43:00,17.837,17.852,17.742,17.852,350000.0
2008-04-07 11:44:00,17.725,17.843,17.725,17.765,500000.0
2008-04-07 11:45:00,17.742,17.891,17.742,17.863,350000.0
2008-04-07 11:46:00,17.794,17.82,17.695,17.728,400000.0
2008-04-07 11:47:00,17.744,17.83,17.693,17.792,550000.0
2008-04-07 11:48:00,17.802,17.836,17.743,17.828,400000.0
2008-04-07 11:49:00,17.808,17.887,17.735,17.81,350000.0
2008-04-07 11:50:00,17.782,17.862,17.747,17.862,350000.0
2008-04-07 11:51:00,17.758,17.837,17.723,17.802,550000.0
2008-04-07 11:52:00,17.827,17.888,17.768,17.857,400000.0
2008-04-07 11:53:00,17.848,17.892,17.764,17.892,500000.0
2008-04-07 11:54:00,17.876,17.876,17.727,17.774,400000.0
2008-04-07 11:55:00,17.831,17.886,17.784,17.884,350000.0
2008-04-07 11:56:00,17.8,17.862,17.782,17.786,350000.0
2008-04-07 11:57:00,17.786,17.85,17.704,17.85,550000.0
2008-04-07 11:58:00,17.743,17.857,17.73,17.857,350000.0
2008-04-07 11:59:00,17.816,17.846,17.741,17.775,450000.0
2008-04-07 12:00:00,17.849,17.871,17.777,17.868,550000.0
2008-04-07 12:01:00,17.848,17.848,17.734,17.748,450000.0
2008-04-07 12:02:00,17.831,17.853,17.767,17.772,500000.0
2008-04-07 12:03:00,17.779,17.836,17.708,17.773,1000000.0
2008-04-07 12:04:00,17.841,17.876,17.784,17.876,500000.0
2008-04-07 12:05:00,17.833,17.833,17.691,17.754,500000.0
2008-04-07 12:06:00,17.862,17.862,17.807,17.807,350000.0
2008-04-07 12:07:00,17.794,17.823,17.741,17.821,450000.0
2008-04-07 12:08:00,17.871,17.873,17.76,17.873,450000.0
2008-04-07 12:09:00,17.776,17.869,17.772,17.801,350000.0
2008-04-07 12:10:00,17.846,17.867,17.768,17.814,400000.0
2008-04-07 12:11:00,17.778,17.873,17.759,17.759,550000.0
2008-04-07 12:12:00,17.733,17.861,17.733,17.762,350000.0
2008-04-07 12:13:00,17.827,17.844,17.712,17.844,500000.0
2008-04-07 12:14:00,17.792,17.875,17.738,17.875,350000.0
2008-04-07 12:15:00,17.844,17.899,17.763,17.763,450000.0
2008-04-07 12:16:00,17.857,17.857,17.74,17.79,400000.0
2008-04-07 12:17:00,17.858,17.893,17.822,17.871,400000.0
2008-04-07 12:18:00,17.795,17.83,17.734,17.755,450000.0
2008-04-07 12:19:00,17.802,17.836,17.717,17.762,450000.0
2008-04-07 12:20:00,17.799,17.896,17.799,17.806,350000.0
2008-04-07 12:21:00,17.769,17.867,17.764,17.862,400000.0
2008-04-07 12:22:00,17.867,17.898,17.758,17.862,450000.0
2008-04-07 12:23:00,17.868,17.911,17.792,17.9,550000.0
2008-04-07 12:24:00,17.885,17.923,17.82,17.894,600000.0
2008-04-07 12:25:00,17.896,17.913,17.775,17.82,500000.0
2008-04-07 12:26:00,17.809,17.858,17.724,17.844,400000.0
2008-04-07 12:27:00,17.857,17.893,17.777,17.878,550000.0
2008-04-07 12:28:00,17.795,17.874,17.772,17.772,550000.0
2008-04-07 12:29:00,17.817,17.911,17.796,17.796,350000.0
2008-04-07 12:30:00,17.864,17.886,17.773,17.859,500000.0
2008-04-07 12:31:00,17.76,17.91,17.76,17.863,450000.0
2008-04-07 12:32:00,17.839,17.878,17.783,17.869,400000.0
2008-04-07 12:33:00,17.863,17.908,17.784,17.908,400000.0
2008-04-07 12:34:00,17.892,17.935,17.83,17.83,350000.0
2008-04-07 12:35:00,17.932,17.932,17.835,17.9,500000.0
2008-04-07 12:36:00,17.873,17.885,17.814,17.885,350000.0
2008-04-07 12:37:00,17.919,17.926,17.877,17.924,400000.0
2008-04-07 12:38:00,17.824,17.911,17.81,17.81,350000.0
2008-04-07 12:39:00,17.869,17.915,17.761,17.8,550000.0
2008-04-07 12:40:00,17.922,17.922,17.789,17.847,350000.0
2008-04-07 12:42:00,17.888,17.918,17.789,17.918,450000.0
2008-04-07 12:43:00,17.855,17.924,17.84,17.902,500000.0
2008-04-07 12:44:00,17.887,17.978,17.887,17.969,350000.0
2008-04-07 12:45:00,17.964,18.011,17.83,17.966,400000.0
2008-04-07 12:46:00,17.91,17.91,17.854,17.902,350000.0
2008-04-07 12:47:00,17.858,17.976,17.83,17.954,500000.0
2008-04-07 12:48:00,17.804,17.928,17.804,17.873,400000.0
2008-04-07 12:49:00,17.871,17.965,17.847,17.857,500000.0
2008-04-07 12:50:00,17.883,17.963,17.822,17.92,450000.0
2008-04-07 12:51:00,17.868,17.952,17.834,17.918,350000.0
2008-04-07 12:52:00,17.886,17.97,17.861,17.931,500000.0
2008-04-07 12:53:00,17.828,17.938,17.828,17.913,500000.0
2008-04-07 12:54:00,17.913,17.933,17.829,17.86,550000.0
2008-04-07 12:55:00,17.813,17.902,17.813,17.859,350000.0
2008-04-07 12:56:00,17.854,17.943,17.854,17.89,500000.0
2008-04-07 12:57:00,17.933,17.937,17.829,17.905,400000.0
2008-04-07 12:58:00,17.902,17.949,17.829,17.829,500000.0
2008-04-07 12:59:00,17.927,17.946,17.806,17.838,350000.0
2008-04-07 13:00:00,17.932,17.939,17.862,17.921,350000.0
2008-04-07 13:01:00,17.799,17.877,17.751,17.847,400000.0
2008-04-07 13:02:00,17.813,17.906,17.805,17.856,400000.0
2008-04-07 13:03:00,17.937,17.954,17.891,17.954,450000.0
2008-04-07 13:04:00,17.931,17.947,17.822,17.927,400000.0
2008-04-07 13:05:00,17.818,17.932,17.818,17.932,550000.0
2008-04-07 13:06:00,17.95,17.95,17.804,17.918,450000.0
2008-04-07 13:07:00,17.867,17.95,17.842,17.876,500000.0
2008-04-07 13:08:00,17.853,17.943,17.827,17.83,400000.0
2008-04-07 13:09:00,17.873,17.936,17.808,17.936,500000.0
2008-04-07 13:10:00,17.87,17.949,17.831,17.897,400000.0
2008-04-07 13:11:00,17.822,17.918,17.822,17.882,400000.0
2008-04-07 13:12:00,17.915,17.95,17.824,17.824,550000.0
2008-04-07 13:13:00,17.846,17.917,17.795,17.917,450000.0
2008-04-07 13:14:00,17.853,17.897,17.83,17.88,400000.0
2008-04-07 13:15:00,17.858,17.912,17.765,17.765,350000.0
2008-04-07 13:16:00,17.88,17.88,17.747,17.854,350000.0
2008-04-07 13:17:00,17.761,17.848,17.74,17.848,500000.0
2008-04-07 13:18:00,17.867,17.89,17.824,17.875,350000.0
2008-04-07 13:19:00,17.895,17.895,17.773,17.792,400000.0
2008-04-07 13:20:00,17.806,17.877,17.751,17.816,500000.0
2008-04-07 13:21:00,17.766,17.88,17.75,17.75,350000.0
2008-04-07 13:22:00,17.868,17.868,17.723,17.776,400000.0
2008-04-07 13:23:00,17.842,17.88,17.772,17.879,400000.0
2008-04-07 13:24:00,17.786,17.873,17.755,17.869,400000.0
2008-04-07 13:25:00,17.872,17.914,17.808,17.914,350000.0
2008-04-07 13:26:00,17.826,17.886,17.757,17.854,400000.0
2008-04-07 13:27:00,17.862,17.89,17.774,17.89,550000.0
2008-04-07 13:28:00,17.8,17.866,17.732,17.866,400000.0
2008-04-07 13:29:00,17.884,17.884,17.738,17.84,350000.0
2008-04-07 13:30:00,17.768,17.852,17.768,17.777,550000.0
2008-04-07 13:31:00,17.802,17.935,17.771,17.879,450000.0
2008-04-07 13:32:00,17.753,17.851,17.732,17.758,550000.0
2008-04-07 13:33:00,17.841,17.874,17.744,17.763,500000.0
2008-04-07 13:34:00,17.711,17.871,17.711,17.756,350000.0
2008-04-07 13:35:00,17.817,17.84,17.74,17.808,400000.0
2008-04-07 13:36:00,17.776,17.859,17.718,17.801,450000.0
2008-04-07 13:37:00,17.8,17.815,17.7,17.815,400000.0
2008-04-07 13:38:00,17.767,17.831,17.701,17.831,400000.0
2008-04-07 13:39:00,17.81,17.847,17.736,17.819,500000.0
2008-04-07 13:40:00,17.692,17.827,17.67,17.827,700000.0
2008-04-07 13:41:00,17.768,17.816,17.741,17.773,400000.0
2008-04-07 13:42:00,17.82,17.874,17.765,17.79,400000.0
2008-04-07 13:43:00,17.853,17.885,17.744,17.846,500000.0
2008-04-07 13:44:00,17.792,17.845,17.745,17.822,350000.0
2008-04-07 13:45:00,17.79,17.851,17.769,17.769,350000.0
2008-04-07 13:46:00,17.775,17.861,17.756,17.768,450000.0
2008-04-07 13:47:00,17.782,17.814,17.754,17.754,350000.0
2008-04-07 13:48:00,17.804,17.88,17.786,17.877,500000.0
2008-04-07 13:49:00,17.866,17.88,17.745,17.799,400000.0
2008-04-07 13:50:00,17.812,17.859,17.748,17.83,500000.0
2008-04-07 13:51:00,17.788,17.883,17.763,17.795,550000.0
2008-04-07 13:52:00,17.881,17.892,17.764,17.87,350000.0
2008-04-07 13:53:00,17.775,17.862,17.772,17.776,450000.0
2008-04-07 13:54:00,17.88,17.88,17.757,17.878,400000.0
2008-04-07 13:55:00,17.835,17.836,17.727,17.827,400000.0
2008-04-07 13:56:00,17.831,17.849,17.757,17.791,350000.0
2008-04-07 13:57:00,17.774,17.855,17.737,17.737,400000.0
2008-04-07 13:58:00,17.826,17.85,17.753,17.85,400000.0
2008-04-07 13:59:00,17.766,17.874,17.751,17.874,450000.0
2008-04-07 14:00:00,17.727,17.835,17.727,17.766,450000.0
2008-04-07 14:01:00,17.766,17.809,17.703,17.809,350000.0
2008-04-07 14:02:00,17.759,17.862,17.738,17.81,350000.0
2008-04-07 14:03:00,17.848,17.864,17.713,17.864,550000.0
2008-04-07 14:04:00,17.749,17.859,17.749,17.859,350000.0
2008-04-07 14:05:00,17.844,17.854,17.711,17.772,400000.0
2008-04-07 14:06:00,17.853,17.888,17.78,17.888,400000.0
2008-04-07 14:07:00,17.77,17.852,17.77,17.836,400000.0
2008-04-07 14:08:00,17.814,17.862,17.742,17.835,550000.0
2008-04-07 14:09:00,17.743,17.907,17.743,17.786,550000.0
2008-04-07 14:10:00,17.75,17.852,17.75,17.792,350000.0
2008-04-07 14:11:00,17.833,17.852,17.804,17.852,350000.0
2008-04-07 14:12:00,17.824,17.838,17.723,17.838,400000.0
2008-04-07 14:13:00,17.85,17.85,17.767,17.775,350000.0
2008-04-07 14:14:00,17.853,17.853,17.702,17.742,350000.0
2008-04-07 14:15:00,17.727,17.827,17.71,17.71,450000.0
2008-04-07 14:16:00,17.863,17.875,17.747,17.773,750000.0
2008-04-07 14:17:00,17.726,17.816,17.726,17.76,350000.0
2008-04-07 14:18:00,17.728,17.825,17.716,17.72,400000.0
2008-04-07 14:19:00,17.809,17.87,17.728,17.827,500000.0
2008-04-07 14:20:00,17.782,17.808,17.717,17.717,350000.0
2008-04-07 14:21:00,17.801,17.814,17.664,17.664,350000.0
2008-04-07 14:22:00,17.674,17.822,17.674,17.735,400000.0
2008-04-07 14:23:00,17.757,17.786,17.661,17.677,650000.0
2008-04-07 14:24:00,17.77,17.776,17.679,17.691,550000.0
2008-04-07 14:25:00,17.635,17.763,17.635,17.72,400000.0
2008-04-07 14:26:00,17.703,17.783,17.661,17.71,350000.0
2008-04-07 14:27:00,17.753,17.755,17.677,17.755,400000.0
2008-04-07 14:28:00,17.746,17.789,17.648,17.753,550000.0
2008-04-07 14:29:00,17.748,17.789,17.703,17.714,450000.0
2008-04-07 14:30:00,17.779,17.798,17.666,17.746,400000.0
2008-04-07 14:31:00,17.685,17.803,17.685,17.783,400000.0
2008-04-07 14:32:00,17.716,17.815,17.716,17.789,400000.0
2008-04-07 14:33:00,17.762,17.808,17.726,17.808,400000.0
2008-04-07 14:34:00,17.786,17.811,17.671,17.671,450000.0
2008-04-07 14:35:00,17.779,17.785,17.713,17.713,350000.0
2008-04-07 14:36:00,17.7,17.815,17.681,17.791,450000.0
2008-04-07 14:37:00,17.728,17.831,17.676,17.676,550000.0
2008-04-07 14:38:00,17.759,17.779,17.672,17.734,400000.0
2008-04-07 14:39:00,17.724,17.862,17.705,17.771,800000.0
2008-04-07 14:40:00,17.744,17.832,17.707,17.819,700000.0
2008-04-07 14:41:00,17.756,17.82,17.71,17.82,350000.0
2008-04-07 14:42:00,17.835,17.835,17.705,17.775,450000.0
2008-04-07 14:43:00,17.795,17.821,17.684,17.821,500000.0
2008-04-07 14:44:00,17.724,17.788,17.702,17.776,450000.0
2008-04-07 14:45:00,17.831,17.847,17.671,17.785,400000.0
2008-04-07 14:46:00,17.843,17.876,17.734,17.774,550000.0
2008-04-07 14:47:00,17.816,17.856,17.725,17.844,350000.0
2008-04-07 14:48:00,17.831,17.862,17.769,17.835,400000.0
2008-04-07 14:49:00,17.841,17.852,17.707,17.718,500000.0
2008-04-07 14:50:00,17.754,17.828,17.7,17.807,400000.0
2008-04-07 14:51:00,17.834,17.844,17.753,17.815,350000.0
2008-04-07 14:52:00,17.85,17.85,17.765,17.788,450000.0
2008-04-07 14:53:00,17.767,17.844,17.74,17.791,400000.0
2008-04-07 14:54:00,17.825,17.849,17.713,17.765,400000.0
2008-04-07 14:55:00,17.786,17.786,17.687,17.687,450000.0
2008-04-07 14:56:00,17.82,17.822,17.705,17.751,350000.0
2008-04-07 14:57:00,17.787,17.832,17.74,17.822,500000.0
2008-04-07 14:58:00,17.795,17.82,17.715,17.82,400000.0
2008-04-07 14:59:00,17.774,17.911,17.764,17.89,550000.0
2008-04-07 15:00:00,17.786,17.901,17.777,17.777,350000.0
2008-04-07 15:01:00,17.892,17.892,17.752,17.789,400000.0
2008-04-07 15:02:00,17.855,17.9,17.79,17.856,400000.0
2008-04-07 15:03:00,17.842,17.957,17.783,17.862,550000.0
2008-04-07 15:04:00,17.899,17.901,17.753,17.772,400000.0
2008-04-07 15:05:00,17.743,17.897,17.743,17.897,550000.0
2008-04-07 15:06:00,17.879,17.95,17.801,17.801,550000.0
2008-04-07 15:07:00,17.812,17.917,17.78,17.892,350000.0
2008-04-07 15:08:00,17.792,17.911,17.771,17.834,450000.0
2008-04-07 15:09:00,17.901,17.916,17.795,17.811,450000.0
2008-04-07 15:10:00,17.843,17.926,17.788,17.833,400000.0
2008-04-07 15:11:00,17.895,17.917,17.803,17.886,500000.0
2008-04-07 15:12:00,17.877,17.939,17.852,17.938,350000.0
2008-04-07 15:13:00,17.879,17.958,17.849,17.849,400000.0
2008-04-07 15:14:00,17.824,17.915,17.764,17.803,450000.0
2008-04-07 15:15:00,17.836,17.943,17.807,17.833,400000.0
2008-04-07 15:16:00,17.802,17.942,17.802,17.942,350000.0
2008-04-07 15:17:00,17.785,17.921,17.785,17.898,500000.0
2008-04-07 15:18:00,17.952,17.998,17.883,17.986,450000.0
2008-04-07 15:19:00,17.886,17.978,17.841,17.841,450000.0
2008-04-07 15:20:00,17.913,18.004,17.872,17.885,550000.0
2008-04-07 15:21:00,17.872,17.943,17.85,17.934,400000.0
2008-04-07 15:22:00,17.924,17.967,17.878,17.93,350000.0
2008-04-07 15:23:00,17.869,17.972,17.869,17.95,400000.0
2008-04-07 15:24:00,17.868,18.01,17.868,17.966,500000.0
2008-04-07 15:25:00,17.963,17.963,17.855,17.888,450000.0
2008-04-07 15:26:00,17.943,17.997,17.87,17.87,450000.0
2008-04-07 15:27:00,17.965,17.985,17.855,17.855,450000.0
2008-04-07 15:28:00,17.907,17.985,17.86,17.985,550000.0
2008-04-07 15:29:00,17.975,17.975,17.861,17.893,400000.0
2008-04-07 15:30:00,17.947,17.959,17.854,17.901,450000.0
2008-04-07 15:31:00,17.836,17.902,17.794,17.794,350000.0
2008-04-07 15:32:00,17.929,17.929,17.79,17.877,500000.0
2008-04-07 15:33:00,17.841,17.91,17.799,17.851,550000.0
2008-04-07 15:34:00,17.86,17.943,17.859,17.941,450000.0
2008-04-07 15:35:00,17.926,17.981,17.839,17.896,500000.0
2008-04-07 15:36:00,17.891,17.945,17.803,17.888,550000.0
2008-04-07 15:37:00,17.938,17.973,17.843,17.888,450000.0
2008-04-07 15:38:00,17.903,17.977,17.876,17.876,450000.0
2008-04-07 15:39:00,17.874,17.974,17.874,17.974,350000.0
2008-04-07 15:40:00,17.863,17.98,17.863,17.914,550000.0
2008-04-07 15:41:00,17.922,17.973,17.838,17.861,350000.0
2008-04-07 15:42:00,17.882,18.018,17.87,17.979,400000.0
2008-04-07 15:43:00,17.913,17.943,17.853,17.912,450000.0
2008-04-07 15:44:00,17.986,18.02,17.914,18.0,350000.0
2008-04-07 15:45:00,18.02,18.022,17.9,18.022,450000.0
2008-04-07 15:46:00,18.024,18.046,17.929,18.046,350000.0
2008-04-07 15:47:00,17.998,18.024,17.893,17.893,550000.0
2008-04-07 15:48:00,17.93,18.003,17.91,17.926,350000.0
2008-04-07 15:49:00,18.025,18.048,17.972,18.048,350000.0
2008-04-07 15:50:00,18.052,18.057,17.938,17.959,550000.0
2008-04-07 15:51:00,17.912,18.02,17.888,18.02,500000.0
2008-04-07 15:52:00,17.907,18.035,17.902,17.902,350000.0
2008-04-07 15:53:00,17.998,18.016,17.867,17.948,450000.0
2008-04-07 15:54:00,17.98,18.028,17.901,17.989,450000.0
2008-04-07 15:55:00,17.938,18.057,17.906,18.048,550000.0
2008-04-07 15:56:00,18.025,18.025,17.884,17.884,450000.0
2008-04-07 15:57:00,17.962,18.048,17.932,18.048,500000.0
2008-04-07 15:58:00,18.018,18.061,17.917,18.061,500000.0
2008-04-07 15:59:00,18.063,18.063,17.911,17.936,450000.0
2008-04-07 16:00:00,18.029,18.096,17.934,18.0,550000.0
2008-04-07 16:01:00,17.99,18.036,17.885,17.958,450000.0
2008-04-07 16:02:00,17.866,17.991,17.831,17.92,550000.0
2008-04-07 16:03:00,17.917,17.971,17.872,17.89,400000.0
2008-04-07 16:04:00,17.871,17.989,17.857,17.98,550000.0
2008-04-07 16:05:00,17.952,18.071,17.923,18.007,400000.0
2008-04-07 16:06:00,17.977,18.025,17.854,18.025,500000.0
2008-04-07 16:07:00,18.06,18.06,17.964,17.968,500000.0
2008-04-07 16:08:00,17.955,18.052,17.955,18.024,450000.0
2008-04-07 16:09:00,17.984,18.109,17.98,18.109,350000.0
2008-04-07 16:10:00,18.076,18.121,17.99,18.069,400000.0
2008-04-07 16:11:00,18.004,18.091,17.992,18.035,550000.0
2008-04-07 16:12:00,18.03,18.16,18.03,18.125,400000.0
2008-04-07 16:13:00,18.034,18.127,18.002,18.03,450000.0
2008-04-07 16:14:00,18.07,18.078,17.946,17.982,350000.0
2008-04-07 16:15:00,17.964,18.066,17.913,17.965,400000.0
2008-04-07 16:16:00,18.033,18.114,17.993,18.056,550000.0
2008-04-07 16:17:00,18.059,18.083,17.953,17.953,350000.0
2008-04-07 16:18:00,18.085,18.093,17.953,18.045,400000.0
2008-04-07 16:19:00,17.954,18.067,17.954,18.067,500000.0
2008-04-07 16:20:00,18.066,18.085,17.96,17.96,550000.0
2008-04-07 16:21:00,17.995,18.121,17.985,17.985,400000.0
2008-04-07 16:22:00,18.07,18.074,17.971,18.031,450000.0
2008-04-07 16:23:00,17.996,18.087,17.981,17.982,400000.0
2008-04-07 16:24:00,18.061,18.077,17.974,18.066,400000.0
2008-04-07 16:25:00,18.084,18.124,17.983,18.046,450000.0
2008-04-07 16:26:00,18.087,18.119,17.992,17.992,550000.0
2008-04-07 16:27:00,18.094,18.151,18.031,18.142,650000.0
2008-04-07 16:28:00,18.102,18.112,17.997,18.088,550000.0
2008-04-07 16:29:00,18.057,18.14,18.022,18.049,400000.0
2008-04-07 16:30:00,18.032,18.126,17.997,18.09,550000.0
2008-04-07 16:31:00,18.131,18.134,17.986,18.008,500000.0
2008-04-07 16:32:00,18.07,18.136,18.022,18.136,400000.0
2008-04-07 16:33:00,18.045,18.123,17.995,18.031,550000.0
2008-04-07 16:34:00,18.08,18.146,18.032,18.035,400000.0
2008-04-07 16:35:00,17.996,18.082,17.992,18.02,400000.0
2008-04-07 16:36:00,18.106,18.163,18.018,18.018,400000.0
2008-04-07 16:37:00,17.969,18.109,17.969,18.042,450000.0
2008-04-07 16:38:00,17.943,18.072,17.943,17.965,450000.0
2008-04-07 16:39:00,18.097,18.103,18.012,18.103,500000.0
2008-04-07 16:40:00,18.041,18.114,18.006,18.049,450000.0
2008-04-07 16:41:00,18.023,18.111,17.982,18.08,400000.0
2008-04-07 16:42:00,18.082,18.107,17.945,18.104,700000.0
2008-04-07 16:43:00,17.984,18.104,17.984,18.026,350000.0
2008-04-07 16:44:00,18.067,18.104,17.987,18.072,550000.0
2008-04-07 16:45:00,18.078,18.116,18.044,18.102,350000.0
2008-04-07 16:46:00,18.073,18.105,18.017,18.058,500000.0
2008-04-07 16:47:00,17.978,18.077,17.945,17.983,600000.0
2008-04-07 16:48:00,18.09,18.092,17.983,18.0,400000.0
2008-04-07 16:49:00,18.069,18.16,18.006,18.006,450000.0
2008-04-07 16:50:00,18.085,18.085,17.91,18.066,500000.0
2008-04-07 16:51:00,18.04,18.175,17.966,18.042,500000.0
2008-04-07 16:52:00,17.961,18.106,17.961,18.057,400000.0
2008-04-07 16:53:00,18.071,18.087,17.981,18.022,400000.0
2008-04-07 16:54:00,18.005,18.133,18.005,18.012,450000.0
2008-04-07 16:55:00,18.123,18.123,17.991,18.119,500000.0
2008-04-07 16:56:00,18.035,18.097,17.976,17.978,400000.0
2008-04-07 16:57:00,17.97,18.115,17.97,18.046,350000.0
2008-04-07 16:58:00,18.093,18.146,17.989,18.04,450000.0
2008-04-07 16:59:00,18.065,18.171,18.051,18.076,400000.0
2008-04-07 17:00:00,18.104,18.15,18.041,18.094,500000.0
2008-04-07 17:01:00,18.146,18.146,18.013,18.142,450000.0
2008-04-07 17:02:00,18.06,18.15,18.06,18.101,400000.0
2008-04-07 17:03:00,18.085,18.164,18.041,18.096,450000.0
2008-04-07 17:04:00,18.086,18.196,18.072,18.135,350000.0
2008-04-07 17:05:00,18.181,18.181,18.061,18.16,400000.0
2008-04-07 17:06:00,18.211,18.211,18.115,18.204,350000.0
2008-04-07 17:07:00,18.104,18.214,18.066,18.147,500000.0
2008-04-07 17:08:00,18.043,18.181,18.043,18.181,500000.0
2008-04-07 17:09:00,18.163,18.18,18.042,18.068,450000.0
2008-04-07 17:10:00,18.183,18.19,18.056,18.136,550000.0
2008-04-07 17:11:00,18.053,18.173,18.014,18.032,550000.0
2008-04-07 17:12:00,18.026,18.117,18.026,18.107,400000.0
2008-04-07 17:13:00,18.011,18.129,18.011,18.014,600000.0
2008-04-07 17:14:00,18.043,18.154,18.043,18.051,500000.0
2008-04-07 17:15:00,18.118,18.173,18.035,18.035,350000.0
2008-04-07 17:16:00,18.135,18.135,18.023,18.088,450000.0
2008-04-07 17:17:00,18.027,18.139,17.964,18.139,550000.0
2008-04-07 17:18:00,18.06,18.142,17.991,18.142,400000.0
2008-04-07 17:19:00,18.12,18.202,18.037,18.08,550000.0
2008-04-07 17:20:00,18.123,18.123,17.951,17.983,350000.0
2008-04-07 17:21:00,18.11,18.11,17.973,18.079,550000.0
2008-04-07 17:22:00,18.085,18.103,17.979,17.979,400000.0
2008-04-07 17:23:00,17.986,18.111,17.986,18.095,550000.0
2008-04-07 17:24:00,18.004,18.112,18.004,18.08,450000.0
2008-04-07 17:25:00,18.166,18.166,18.02,18.067,550000.0
2008-04-07 17:26:00,18.038,18.171,18.038,18.052,450000.0
2008-04-07 17:27:00,18.151,18.151,18.019,18.109,650000.0
2008-04-07 17:28:00,18.049,18.112,17.971,18.112,550000.0
2008-04-07 17:29:00,18.032,18.118,18.007,18.118,400000.0
2008-04-07 17:30:00,18.005,18.119,17.994,18.097,350000.0
2008-04-07 17:31:00,18.103,18.185,18.051,18.124,600000.0
2008-04-07 17:32:00,18.058,18.171,18.045,18.107,400000.0
2008-04-07 17:33:00,18.15,18.15,18.019,18.06,350000.0
2008-04-07 17:34:00,18.051,18.148,18.031,18.129,500000.0
2008-04-07 17:35:00,18.102,18.17,18.048,18.11,500000.0
2008-04-07 17:36:00,18.063,18.186,18.037,18.186,400000.0
2008-04-07 17:37:00,18.189,18.189,18.064,18.15,500000.0
2008-04-07 17:38:00,18.166,18.215,18.095,18.161,550000.0
2008-04-07 17:39:00,18.163,18.17,18.074,18.094,350000.0
2008-04-07 17:40:00,18.211,18.211,18.103,18.211,550000.0
2008-04-07 17:41:00,18.124,18.19,18.057,18.19,550000.0
2008-04-07 17:42:00,18.087,18.213,18.087,18.213,500000.0
2008-04-07 17:43:00,18.08,18.183,18.075,18.113,550000.0
2008-04-07 17:44:00,18.114,18.194,18.071,18.113,350000.0
2008-04-07 17:45:00,18.099,18.177,18.059,18.074,550000.0
2008-04-07 17:46:00,18.08,18.143,18.028,18.06,350000.0
2008-04-07 17:47:00,18.077,18.145,18.022,18.145,550000.0
2008-04-07 17:48:00,18.157,18.188,18.068,18.188,400000.0
2008-04-07 17:49:00,18.051,18.193,18.046,18.147,650000.0
2008-04-07 17:50:00,18.101,18.173,18.073,18.145,350000.0
2008-04-07 17:51:00,18.173,18.174,18.147,18.162,300000.0
2008-04-07 17:52:00,18.166,18.166,18.029,18.029,450000.0
2008-04-07 17:53:00,18.12,18.203,18.098,18.098,500000.0
2008-04-07 17:54:00,18.094,18.168,18.067,18.107,350000.0
2008-04-07 17:55:00,18.091,18.14,18.026,18.027,550000.0
2008-04-07 17:56:00,18.075,18.183,18.06,18.137,500000.0
2008-04-07 17:57:00,18.071,18.209,18.071,18.098,400000.0
2008-04-07 17:58:00,18.033,18.166,18.033,18.121,400000.0
2008-04-07 17:59:00,18.061,18.172,18.048,18.172,350000.0
2008-04-07 18:00:00,18.147,18.177,18.048,18.048,400000.0
2008-04-07 18:01:00,18.087,18.161,18.087,18.094,400000.0
2008-04-07 18:02:00,18.106,18.172,18.033,18.136,450000.0
2008-04-07 18:03:00,18.137,18.181,18.061,18.107,450000.0
2008-04-07 18:04:00,18.134,18.134,18.031,18.031,450000.0
2008-04-07 18:05:00,18.101,18.129,17.998,18.044,750000.0
2008-04-07 18:06:00,18.128,18.145,18.046,18.145,550000.0
2008-04-07 18:07:00,18.116,18.116,17.971,18.066,450000.0
2008-04-07 18:08:00,18.017,18.096,18.012,18.04,400000.0
2008-04-07 18:09:00,18.041,18.131,17.98,18.043,350000.0
2008-04-07 18:10:00,18.062,18.123,17.997,18.123,400000.0
2008-04-07 18:11:00,18.03,18.137,18.014,18.099,450000.0
2008-04-07 18:12:00,18.141,18.141,17.998,18.084,400000.0
2008-04-07 18:13:00,17.983,18.118,17.983,18.031,450000.0
2008-04-07 18:14:00,18.091,18.139,18.023,18.102,350000.0
2008-04-07 18:15:00,18.129,18.129,18.027,18.027,450000.0
2008-04-07 18:16:00,18.138,18.159,18.045,18.095,550000.0
2008-04-07 18:17:00,18.027,18.183,18.027,18.034,400000.0
2008-04-07 18:18:00,18.005,18.129,18.005,18.129,450000.0
2008-04-07 18:19:00,18.147,18.147,18.027,18.107,500000.0
2008-04-07 18:20:00,18.058,18.125,18.007,18.113,450000.0
2008-04-07 18:21:00,18.08,18.123,18.023,18.063,550000.0
2008-04-07 18:22:00,18.078,18.13,18.017,18.093,400000.0
2008-04-07 18:23:00,18.111,18.116,18.042,18.113,400000.0
2008-04-07 18:24:00,18.034,18.125,18.021,18.125,350000.0
2008-04-07 18:25:00,18.086,18.086,17.881,17.947,1950000.0
2008-04-07 18:26:00,18.082,18.097,18.014,18.087,350000.0
2008-04-07 18:27:00,17.953,18.09,17.953,18.038,400000.0
2008-04-07 18:28:00,18.03,18.083,18.003,18.083,350000.0
2008-04-07 18:29:00,18.04,18.141,18.0,18.038,450000.0
2008-04-07 18:30:00,18.073,18.114,17.962,18.051,450000.0
2008-04-07 18:31:00,18.044,18.149,18.026,18.029,1550000.0
2008-04-07 18:32:00,18.019,18.078,17.948,18.005,450000.0
2008-04-07 18:33:00,18.033,18.055,17.955,18.008,550000.0
2008-04-07 18:34:00,18.02,18.153,17.998,18.035,550000.0
2008-04-07 18:35:00,18.015,18.092,18.015,18.023,350000.0
2008-04-07 18:36:00,18.003,18.08,17.943,17.978,500000.0
2008-04-07 18:37:00,17.982,18.063,17.952,18.05,400000.0
2008-04-07 18:38:00,18.045,18.099,17.977,18.009,350000.0
2008-04-07 18:39:00,18.032,18.032,17.941,17.985,350000.0
2008-04-07 18:40:00,17.984,18.083,17.924,17.924,550000.0
2008-04-07 18:41:00,18.049,18.07,17.904,18.052,500000.0
2008-04-07 18:42:00,18.039,18.067,17.955,17.977,400000.0
2008-04-07 18:43:00,18.062,18.083,17.982,18.077,400000.0
2008-04-07 18:44:00,18.055,18.122,17.953,17.996,500000.0
2008-04-07 18:45:00,18.042,18.08,17.965,17.965,400000.0
2008-04-07 18:46:00,18.082,18.104,17.969,18.046,550000.0
2008-04-07 18:47:00,18.027,18.06,17.945,17.986,550000.0
2008-04-07 18:48:00,18.043,18.048,17.947,18.009,350000.0
2008-04-07 18:49:00,18.021,18.095,17.968,18.004,450000.0
2008-04-07 18:50:00,18.075,18.075,17.961,18.052,350000.0
2008-04-07 18:51:00,18.047,18.072,17.947,17.964,400000.0
2008-04-07 18:52:00,18.075,18.082,17.941,17.979,550000.0
2008-04-07 18:53:00,18.023,18.109,17.979,18.061,450000.0
2008-04-07 18:54:00,18.081,18.105,17.966,18.059,400000.0
2008-04-07 18:55:00,18.018,18.103,17.995,18.05,450000.0
2008-04-07 18:56:00,18.102,18.102,17.991,17.991,350000.0
2008-04-07 18:57:00,17.961,18.083,17.961,18.07,350000.0
2008-04-07 18:58:00,18.088,18.102,18.016,18.099,1250000.0
2008-04-07 18:59:00,18.047,18.094,18.047,18.071,450000.0
2008-04-07 19:00:00,18.05,18.138,17.992,18.124,350000.0
2008-04-07 19:01:00,18.031,18.089,17.99,18.043,500000.0
2008-04-07 19:02:00,18.009,18.082,18.004,18.032,350000.0
2008-04-07 19:03:00,18.069,18.118,17.977,18.017,300000.0
2008-04-07 19:04:00,18.012,18.149,17.989,18.075,450000.0
2008-04-07 19:05:00,18.029,18.119,18.02,18.071,350000.0
2008-04-07 19:06:00,18.075,18.109,17.987,18.019,400000.0
2008-04-07 19:07:00,18.104,18.115,18.029,18.09,350000.0
2008-04-07 19:08:00,18.097,18.104,18.017,18.019,450000.0
2008-04-07 19:09:00,17.986,18.094,17.963,17.998,550000.0
2008-04-07 19:10:00,18.064,18.08,18.013,18.079,500000.0
2008-04-07 19:11:00,18.015,18.105,17.988,18.029,500000.0
2008-04-07 19:12:00,18.075,18.095,17.931,17.997,550000.0
2008-04-07 19:13:00,17.98,18.129,17.98,18.085,550000.0
2008-04-07 19:14:00,18.019,18.1,17.995,18.052,350000.0
2008-04-07 19:15:00,18.08,18.08,17.978,18.069,350000.0
2008-04-07 19:16:00,18.095,18.122,17.98,18.027,500000.0
2008-04-07 19:17:00,18.119,18.13,18.021,18.13,300000.0
2008-04-07 19:18:00,18.022,18.081,17.966,17.987,400000.0
2008-04-07 19:19:00,18.098,18.122,17.994,18.11,350000.0
2008-04-07 19:20:00,18.026,18.069,18.006,18.057,500000.0
2008-04-07 19:21:00,18.002,18.078,17.97,18.076,400000.0
2008-04-07 19:22:00,18.058,18.074,17.959,17.97,300000.0
2008-04-07 19:23:00,17.922,17.981,17.922,17.978,350000.0
2008-04-07 19:24:00,18.033,18.069,17.947,18.027,550000.0
2008-04-07 19:25:00,18.03,18.053,17.912,17.912,500000.0
2008-04-07 19:26:00,18.01,18.042,17.917,17.917,450000.0
2008-04-07 19:27:00,18.065,18.065,17.928,17.961,400000.0
2008-04-07 19:28:00,18.001,18.093,17.996,18.049,450000.0
2008-04-07 19:29:00,18.075,18.125,17.977,17.977,500000.0
2008-04-07 19:30:00,18.066,18.073,17.948,18.02,500000.0
2008-04-07 19:31:00,17.992,18.066,17.968,18.006,300000.0
2008-04-07 19:32:00,17.953,18.078,17.953,18.047,300000.0
2008-04-07 19:33:00,18.057,18.057,17.958,18.026,400000.0
2008-04-07 19:34:00,18.021,18.078,17.94,18.01,250000.0
2008-04-07 19:35:00,18.063,18.064,17.995,18.042,250000.0
2008-04-07 19:36:00,17.988,18.088,17.958,17.958,400000.0
2008-04-07 19:38:00,18.025,18.111,18.0,18.094,400000.0
2008-04-07 19:39:00,18.058,18.058,17.905,17.97,400000.0
2008-04-07 19:40:00,17.98,18.091,17.98,18.058,250000.0
2008-04-07 19:43:00,18.053,18.095,18.006,18.012,500000.0
2008-04-07 19:44:00,18.04,18.093,18.04,18.088,250000.0
2008-04-07 19:45:00,18.088,18.088,17.955,18.069,400000.0
2008-04-07 19:46:00,18.01,18.09,18.01,18.015,400000.0
2008-04-07 19:47:00,18.073,18.073,17.98,18.07,400000.0
2008-04-07 19:48:00,17.976,18.079,17.941,17.967,500000.0
2008-04-07 19:49:00,18.028,18.084,18.002,18.041,250000.0
2008-04-07 19:50:00,18.02,18.097,17.962,18.079,400000.0
2008-04-07 19:51:00,18.078,18.09,17.959,18.004,400000.0
2008-04-07 19:52:00,18.04,18.076,17.955,18.076,450000.0
2008-04-07 19:54:00,18.0,18.065,17.98,18.015,400000.0
2008-04-07 19:55:00,18.063,18.08,17.989,18.033,300000.0
2008-04-07 19:56:00,18.087,18.115,18.005,18.11,300000.0
2008-04-07 19:57:00,17.971,18.065,17.957,18.061,400000.0
2008-04-07 19:58:00,17.986,18.103,17.986,18.063,300000.0
2008-04-07 20:00:00,18.067,18.079,17.941,17.958,500000.0
2008-04-07 20:01:00,18.056,18.12,17.989,18.086,550000.0
2008-04-07 20:02:00,17.96,18.063,17.96,18.053,350000.0
2008-04-07 20:04:00,18.049,18.086,17.949,17.967,750000.0
2008-04-07 20:05:00,18.005,18.104,17.946,18.043,750000.0
2008-04-07 20:06:00,17.972,18.067,17.914,18.016,600000.0
2008-04-07 20:07:00,18.054,18.097,17.944,18.047,450000.0
2008-04-07 20:10:00,18.044,18.049,17.956,18.016,300000.0
2008-04-07 20:12:00,17.953,18.099,17.953,18.002,350000.0
2008-04-07 20:15:00,18.075,18.075,17.992,18.052,400000.0
2008-04-07 20:16:00,17.967,18.082,17.967,18.075,300000.0
2008-04-07 20:17:00,17.973,18.051,17.933,18.047,350000.0
2008-04-07 20:18:00,17.96,18.082,17.95,18.012,400000.0
2008-04-07 20:19:00,18.019,18.019,17.954,17.985,350000.0
2008-04-07 20:20:00,18.037,18.058,17.916,18.014,400000.0
2008-04-07 20:21:00,18.032,18.04,17.916,17.975,450000.0
2008-04-07 20:22:00,17.98,18.061,17.977,18.057,250000.0
2008-04-07 20:23:00,18.019,18.036,17.937,18.036,250000.0
2008-04-07 20:24:00,17.949,18.025,17.942,18.011,250000.0
2008-04-07 20:25:00,18.028,18.028,17.875,17.904,400000.0
2008-04-07 20:26:00,18.056,18.066,17.982,18.012,350000.0
2008-04-07 20:27:00,18.034,18.051,17.906,17.999,550000.0
2008-04-07 20:28:00,18.039,18.039,17.871,17.943,400000.0
2008-04-07 20:29:00,17.925,18.026,17.902,17.971,550000.0
2008-04-07 20:30:00,17.956,18.013,17.95,17.988,400000.0
2008-04-07 20:32:00,17.96,17.991,17.942,17.942,250000.0
2008-04-07 20:33:00,17.993,17.993,17.928,17.964,200000.0
2008-04-07 20:34:00,18.0,18.051,17.935,17.935,550000.0
2008-04-07 20:35:00,18.062,18.064,17.947,18.031,400000.0
2008-04-07 20:36:00,17.998,17.998,17.998,17.998,50000.0
2008-04-07 20:37:00,18.018,18.021,17.932,18.015,550000.0
2008-04-07 20:38:00,18.031,18.031,17.94,18.01,400000.0
2008-04-07 20:39:00,17.974,18.073,17.957,17.975,200000.0
2008-04-07 20:40:00,18.007,18.049,17.93,18.049,550000.0
2008-04-07 20:41:00,18.001,18.005,17.922,17.929,300000.0
2008-04-07 20:42:00,17.99,18.038,17.911,18.015,350000.0
2008-04-07 20:43:00,18.035,18.035,17.977,18.008,150000.0
2008-04-07 20:45:00,17.976,18.032,17.932,17.932,400000.0
2008-04-07 20:46:00,17.938,18.086,17.938,17.949,400000.0
2008-04-07 20:47:00,18.029,18.029,18.029,18.029,100000.0
2008-04-07 20:48:00,17.957,17.957,17.957,17.957,100000.0
2008-04-07 20:49:00,18.018,18.045,17.928,17.936,350000.0
2008-04-07 20:50:00,18.067,18.067,18.02,18.051,200000.0
2008-04-07 20:51:00,17.969,18.083,17.953,17.953,600000.0
2008-04-07 20:52:00,18.038,18.043,17.941,18.043,350000.0
2008-04-07 20:53:00,17.961,18.054,17.956,18.008,400000.0
2008-04-07 20:54:00,18.042,18.042,17.975,17.99,400000.0
2008-04-07 20:55:00,17.968,18.064,17.968,18.035,250000.0
2008-04-07 20:56:00,18.048,18.087,18.002,18.044,500000.0
2008-04-07 20:57:00,18.008,18.043,17.949,18.02,300000.0
2008-04-07 20:58:00,18.03,18.03,17.994,17.994,100000.0
2008-04-07 20:59:00,17.974,18.044,17.937,17.94,500000.0
2008-04-07 21:00:00,17.964,18.114,17.964,17.99,750000.0
2008-04-07 21:01:00,18.012,18.012,18.006,18.006,100000.0
2008-04-07 21:02:00,17.985,18.041,17.985,18.033,350000.0
2008-04-07 21:03:00,18.015,18.027,18.015,18.021,150000.0
2008-04-07 21:04:00,18.028,18.055,18.017,18.017,250000.0
2008-04-07 21:05:00,18.056,18.056,17.926,17.926,200000.0
2008-04-07 21:06:00,18.04,18.06,18.011,18.031,250000.0
2008-04-07 21:07:00,17.994,18.03,17.942,17.942,250000.0
2008-04-07 21:09:00,17.959,17.964,17.959,17.964,100000.0
2008-04-07 21:10:00,17.884,18.04,17.874,18.04,350000.0
2008-04-07 21:11:00,18.029,18.039,17.919,18.039,300000.0
2008-04-07 21:12:00,18.002,18.021,17.908,17.978,200000.0
2008-04-07 21:13:00,18.03,18.062,17.946,18.062,400000.0
2008-04-07 21:14:00,17.939,18.06,17.939,18.055,800000.0
2008-04-07 21:15:00,18.058,18.098,17.955,17.982,400000.0
2008-04-07 21:16:00,18.023,18.063,17.919,18.063,450000.0
2008-04-07 21:17:00,18.053,18.068,17.937,17.937,350000.0
2008-04-07 21:18:00,18.032,18.032,18.032,18.032,100000.0
2008-04-07 21:20:00,17.996,17.996,17.98,17.98,150000.0
2008-04-07 21:21:00,18.043,18.063,17.945,18.063,300000.0
2008-04-07 21:23:00,17.953,18.064,17.953,18.046,250000.0
2008-04-07 21:24:00,17.975,18.124,17.975,18.073,400000.0
2008-04-07 21:25:00,17.977,18.033,17.916,17.916,400000.0
2008-04-07 21:26:00,18.018,18.043,18.018,18.043,100000.0
2008-04-07 21:27:00,18.042,18.042,17.961,17.961,150000.0
2008-04-07 21:30:00,18.016,18.073,17.949,18.073,400000.0
2008-04-07 21:31:00,17.968,18.058,17.961,17.961,150000.0
2008-04-07 21:32:00,17.986,18.062,17.986,18.062,100000.0
2008-04-07 21:33:00,18.016,18.016,18.016,18.016,50000.0
2008-04-07 21:34:00,17.938,18.061,17.938,18.061,500000.0
2008-04-07 21:36:00,18.037,18.037,17.965,18.022,400000.0
2008-04-07 21:37:00,18.015,18.046,17.936,18.046,450000.0
2008-04-07 21:38:00,17.976,18.044,17.964,17.998,400000.0
2008-04-07 21:39:00,17.992,18.058,17.984,17.994,300000.0
2008-04-07 21:40:00,18.071,18.071,17.97,18.037,300000.0
2008-04-07 21:42:00,18.042,18.068,17.989,18.016,350000.0
2008-04-07 21:43:00,18.069,18.069,17.982,17.994,350000.0
2008-04-07 21:44:00,18.103,18.103,17.986,17.986,250000.0
2008-04-07 21:45:00,17.97,18.014,17.97,18.014,100000.0
2008-04-07 21:46:00,18.029,18.079,17.95,18.015,350000.0
2008-04-07 21:47:00,17.973,18.085,17.951,18.003,400000.0
2008-04-07 21:48:00,18.078,18.078,18.078,18.078,50000.0
2008-04-07 21:49:00,18.064,18.064,17.991,17.991,250000.0
2008-04-07 21:50:00,18.036,18.036,17.925,17.958,350000.0
2008-04-07 21:51:00,18.04,18.057,17.953,17.953,200000.0
2008-04-07 21:52:00,18.015,18.086,18.006,18.033,350000.0
2008-04-07 21:54:00,18.045,18.094,18.035,18.035,300000.0
2008-04-07 21:55:00,18.046,18.081,17.997,18.081,300000.0
2008-04-07 21:56:00,18.024,18.025,17.925,17.957,550000.0
2008-04-07 21:57:00,18.075,18.075,17.948,17.995,550000.0
2008-04-07 21:58:00,18.061,18.061,17.936,17.946,550000.0
2008-04-07 21:59:00,18.021,18.033,17.894,17.932,900000.0
2008-04-07 22:00:00,18.021,18.037,17.926,17.976,550000.0
2008-04-07 22:01:00,18.001,18.038,17.948,18.038,300000.0
2008-04-07 22:02:00,18.036,18.036,18.009,18.009,100000.0
2008-04-07 22:03:00,17.952,18.045,17.952,17.996,250000.0
2008-04-07 22:04:00,17.953,18.047,17.921,17.983,250000.0
2008-04-07 22:05:00,18.042,18.055,17.953,17.988,300000.0
2008-04-07 22:06:00,18.028,18.028,17.973,17.981,300000.0
2008-04-07 22:07:00,17.99,18.036,17.984,17.984,300000.0
2008-04-07 22:08:00,17.974,18.009,17.948,17.948,300000.0
2008-04-07 22:09:00,17.958,18.0,17.873,17.962,350000.0
2008-04-07 22:10:00,18.007,18.011,17.903,17.959,500000.0
2008-04-07 22:11:00,17.925,17.991,17.925,17.991,150000.0
2008-04-07 22:12:00,17.966,18.015,17.961,17.967,300000.0
2008-04-07 22:13:00,17.981,18.002,17.918,17.918,150000.0
2008-04-07 22:14:00,17.909,17.926,17.909,17.926,100000.0
2008-04-07 22:15:00,17.927,18.012,17.927,18.012,150000.0
2008-04-07 22:16:00,18.016,18.016,17.931,17.98,400000.0
2008-04-07 22:19:00,17.934,18.013,17.888,17.888,600000.0
2008-04-07 22:20:00,17.983,18.031,17.929,17.972,300000.0
2008-04-07 22:21:00,18.019,18.019,17.916,17.916,250000.0
2008-04-07 22:22:00,17.924,18.088,17.924,18.05,400000.0
2008-04-07 22:23:00,17.982,18.031,17.872,17.959,400000.0
2008-04-07 22:24:00,18.008,18.009,18.008,18.009,100000.0
2008-04-07 22:26:00,17.996,17.996,17.996,17.996,50000.0
2008-04-07 22:27:00,18.012,18.012,17.869,17.917,200000.0
2008-04-07 22:29:00,17.977,17.997,17.865,17.865,200000.0
2008-04-07 22:30:00,17.897,17.984,17.897,17.984,150000.0
2008-04-07 22:34:00,18.033,18.033,18.003,18.003,100000.0
2008-04-07 22:35:00,17.982,18.027,17.908,17.908,200000.0
2008-04-07 22:36:00,18.036,18.036,17.897,17.897,200000.0
2008-04-07 22:37:00,17.995,18.049,17.995,18.046,200000.0
2008-04-07 22:38:00,18.017,18.029,18.001,18.029,150000.0
2008-04-07 22:39:00,17.993,18.043,17.901,18.011,450000.0
2008-04-07 22:40:00,17.977,18.052,17.977,17.996,350000.0
2008-04-07 22:41:00,17.886,17.999,17.886,17.921,200000.0
2008-04-07 22:42:00,17.999,18.026,17.999,18.026,150000.0
2008-04-07 22:43:00,17.945,18.053,17.943,17.99,350000.0
2008-04-07 22:44:00,17.887,17.921,17.887,17.921,100000.0
2008-04-07 22:45:00,17.987,18.015,17.941,17.98,350000.0
2008-04-07 22:46:00,18.026,18.026,17.975,17.975,100000.0
2008-04-07 22:48:00,17.927,18.015,17.912,17.917,500000.0
2008-04-07 22:49:00,17.986,18.021,17.986,18.005,200000.0
2008-04-07 22:50:00,18.001,18.041,17.974,17.974,400000.0
2008-04-07 22:53:00,17.944,17.969,17.944,17.949,150000.0
2008-04-07 22:54:00,17.981,18.016,17.938,17.988,350000.0
2008-04-07 22:56:00,18.019,18.019,17.99,17.99,250000.0
2008-04-07 22:57:00,17.984,18.025,17.912,18.007,500000.0
2008-04-07 22:58:00,18.021,18.023,17.934,18.023,250000.0
2008-04-07 23:00:00,17.994,18.041,17.954,17.986,350000.0
2008-04-07 23:01:00,18.003,18.033,17.915,17.915,450000.0
2008-04-07 23:02:00,17.983,18.016,17.934,18.016,200000.0
2008-04-07 23:03:00,18.021,18.021,17.907,17.907,100000.0
2008-04-07 23:04:00,17.989,18.022,17.947,17.966,350000.0
2008-04-07 23:06:00,18.016,18.019,17.911,17.941,350000.0
2008-04-07 23:09:00,17.924,18.017,17.902,17.907,300000.0
2008-04-07 23:10:00,18.031,18.031,17.893,18.013,300000.0
2008-04-07 23:14:00,17.987,17.987,17.877,17.891,650000.0
2008-04-07 23:15:00,18.016,18.016,17.924,18.013,350000.0
2008-04-07 23:20:00,17.967,18.043,17.939,17.986,550000.0
2008-04-07 23:27:00,17.971,18.031,17.903,17.903,150000.0
2008-04-07 23:29:00,17.973,18.031,17.92,18.017,300000.0
2008-04-07 23:30:00,17.994,18.041,17.918,17.932,450000.0
2008-04-07 23:31:00,18.007,18.052,18.007,18.015,300000.0
2008-04-07 23:38:00,17.924,18.041,17.924,17.994,250000.0
2008-04-07 23:40:00,18.039,18.042,17.934,17.964,350000.0
2008-04-07 23:46:00,17.996,18.043,17.918,18.01,250000.0
2008-04-07 23:48:00,17.921,17.921,17.895,17.895,150000.0
2008-04-07 23:49:00,17.916,18.039,17.877,17.892,400000.0
2008-04-07 23:50:00,18.042,18.042,17.954,17.984,250000.0
2008-04-07 23:52:00,17.921,18.103,17.921,18.054,500000.0
2008-04-07 23:54:00,17.978,18.031,17.932,18.031,500000.0
2008-04-07 23:57:00,18.039,18.042,17.934,17.964,350000.0
2008-04-08 00:00:00,17.894,18.034,17.894,17.963,550000.0
2008-04-08 00:01:00,18.039,18.039,17.948,17.948,100000.0
2008-04-08 00:02:00,17.927,18.001,17.927,18.001,450000.0
2008-04-08 00:04:00,18.023,18.023,17.906,17.909,350000.0
2008-04-08 00:05:00,17.964,18.025,17.89,18.017,400000.0
2008-04-08 00:06:00,18.001,18.001,17.891,17.948,350000.0
2008-04-08 00:07:00,17.97,18.031,17.88,18.031,250000.0
2008-04-08 00:08:00,18.005,18.005,17.828,17.9,550000.0
2008-04-08 00:09:00,18.003,18.029,17.883,17.995,400000.0
2008-04-08 00:10:00,17.927,18.039,17.927,18.039,400000.0
2008-04-08 00:11:00,17.978,18.011,17.914,17.93,350000.0
2008-04-08 00:12:00,17.98,18.094,17.926,17.926,300000.0
2008-04-08 00:13:00,18.023,18.023,17.891,17.921,400000.0
2008-04-08 00:14:00,17.907,18.02,17.907,17.956,300000.0
2008-04-08 00:16:00,18.003,18.041,17.929,17.955,350000.0
2008-04-08 00:17:00,17.905,18.005,17.905,17.992,350000.0
2008-04-08 00:19:00,18.027,18.041,17.984,18.038,250000.0
2008-04-08 00:20:00,17.997,18.046,17.987,17.987,550000.0
2008-04-08 00:22:00,18.042,18.051,17.913,18.032,500000.0
2008-04-08 00:23:00,18.048,18.048,17.923,18.004,400000.0
2008-04-08 00:24:00,17.905,18.038,17.905,18.007,400000.0
2008-04-08 00:25:00,18.029,18.029,17.891,17.95,550000.0
2008-04-08 00:27:00,17.886,18.028,17.886,18.028,250000.0
2008-04-08 00:30:00,18.023,18.023,17.894,17.894,400000.0
2008-04-08 00:31:00,18.002,18.002,17.886,18.002,250000.0
2008-04-08 00:34:00,18.0,18.036,17.993,18.029,400000.0
2008-04-08 00:35:00,17.996,17.996,17.914,17.914,150000.0
2008-04-08 00:36:00,17.949,18.024,17.949,17.968,350000.0
2008-04-08 00:37:00,18.003,18.017,17.94,17.947,550000.0
2008-04-08 00:38:00,17.991,18.022,17.874,18.022,500000.0
2008-04-08 00:40:00,18.01,18.01,17.978,17.985,250000.0
2008-04-08 00:41:00,18.024,18.03,17.997,18.03,200000.0
2008-04-08 00:43:00,17.886,18.015,17.886,18.013,400000.0
2008-04-08 00:44:00,17.95,17.965,17.918,17.918,150000.0
2008-04-08 00:45:00,17.931,17.97,17.847,17.97,700000.0
2008-04-08 00:46:00,17.891,17.935,17.891,17.935,100000.0
2008-04-08 00:47:00,17.938,17.946,17.902,17.92,350000.0
2008-04-08 00:48:00,17.903,17.921,17.88,17.886,400000.0
2008-04-08 00:49:00,17.954,17.966,17.887,17.887,250000.0
2008-04-08 00:50:00,17.92,17.92,17.889,17.889,150000.0
2008-04-08 00:51:00,17.857,17.986,17.85,17.974,300000.0
2008-04-08 00:52:00,17.906,17.95,17.865,17.95,200000.0
2008-04-08 00:54:00,17.939,17.997,17.939,17.966,300000.0
2008-04-08 00:55:00,17.961,17.997,17.887,17.997,400000.0
2008-04-08 00:57:00,17.878,17.927,17.878,17.927,150000.0
2008-04-08 00:58:00,17.908,17.985,17.901,17.909,350000.0
2008-04-08 00:59:00,17.902,17.983,17.902,17.983,400000.0
2008-04-08 01:00:00,17.901,17.971,17.872,17.943,550000.0
2008-04-08 01:01:00,17.926,17.975,17.926,17.972,150000.0
2008-04-08 01:02:00,17.973,17.973,17.92,17.92,100000.0
2008-04-08 01:03:00,17.959,17.959,17.884,17.908,400000.0
2008-04-08 01:04:00,17.895,17.959,17.873,17.959,400000.0
2008-04-08 01:05:00,17.953,17.953,17.884,17.925,450000.0
2008-04-08 01:06:00,17.916,17.964,17.873,17.926,300000.0
2008-04-08 01:08:00,17.881,17.881,17.846,17.846,100000.0
2008-04-08 01:09:00,17.908,17.991,17.877,17.991,350000.0
2008-04-08 01:10:00,17.928,17.973,17.843,17.901,500000.0
2008-04-08 01:11:00,17.916,18.006,17.916,18.006,300000.0
2008-04-08 01:16:00,17.926,17.958,17.838,17.9,300000.0
2008-04-08 01:17:00,17.921,17.947,17.825,17.947,350000.0
2008-04-08 01:18:00,17.829,17.93,17.829,17.829,200000.0
2008-04-08 01:19:00,17.893,17.973,17.889,17.923,400000.0
2008-04-08 01:20:00,17.835,17.93,17.829,17.93,300000.0
2008-04-08 01:22:00,17.836,17.935,17.836,17.935,100000.0
2008-04-08 01:23:00,17.89,17.98,17.89,17.98,100000.0
2008-04-08 01:24:00,17.947,17.995,17.935,17.935,300000.0
2008-04-08 01:25:00,17.999,18.008,17.865,17.957,400000.0
2008-04-08 01:26:00,17.978,17.998,17.978,17.998,100000.0
2008-04-08 01:27:00,17.941,17.997,17.887,17.916,300000.0
2008-04-08 01:28:00,17.888,17.973,17.85,17.939,400000.0
2008-04-08 01:29:00,17.885,18.017,17.885,17.936,300000.0
2008-04-08 01:30:00,17.997,18.003,17.889,18.003,400000.0
2008-04-08 01:31:00,17.898,18.032,17.898,17.942,450000.0
2008-04-08 01:35:00,17.993,17.993,17.942,17.942,100000.0
2008-04-08 01:36:00,17.966,18.023,17.966,17.969,300000.0
2008-04-08 01:37:00,18.049,18.053,18.044,18.052,200000.0
2008-04-08 01:38:00,17.898,18.082,17.898,18.011,400000.0
2008-04-08 01:39:00,18.029,18.036,17.916,17.968,500000.0
2008-04-08 01:40:00,17.998,18.037,17.903,18.037,500000.0
2008-04-08 01:41:00,17.919,18.06,17.903,17.945,250000.0
2008-04-08 01:43:00,17.962,18.001,17.926,17.953,300000.0
2008-04-08 01:44:00,17.986,17.986,17.986,17.986,50000.0
2008-04-08 01:45:00,18.031,18.031,17.922,17.922,200000.0
2008-04-08 01:48:00,17.964,18.053,17.929,18.008,550000.0
2008-04-08 01:49:00,18.005,18.034,17.977,18.032,400000.0
2008-04-08 01:50:00,17.975,18.038,17.931,17.994,550000.0
2008-04-08 01:54:00,18.007,18.047,17.921,17.946,350000.0
2008-04-08 01:56:00,17.996,18.044,17.969,17.988,350000.0
2008-04-08 01:57:00,18.027,18.027,17.934,18.021,250000.0
2008-04-08 01:58:00,18.004,18.019,17.889,17.906,350000.0
2008-04-08 02:00:00,18.029,18.029,17.909,17.952,350000.0
2008-04-08 02:01:00,18.006,18.006,17.936,17.983,300000.0
2008-04-08 02:02:00,17.969,18.002,17.901,17.901,400000.0
2008-04-08 02:03:00,18.034,18.04,17.953,18.04,400000.0
2008-04-08 02:04:00,17.95,18.017,17.902,17.942,600000.0
2008-04-08 02:06:00,18.047,18.047,17.912,17.965,350000.0
2008-04-08 02:07:00,18.021,18.021,17.96,17.96,150000.0
2008-04-08 02:09:00,18.012,18.056,17.964,17.964,400000.0
2008-04-08 02:10:00,18.071,18.071,17.928,17.987,400000.0
2008-04-08 02:11:00,18.086,18.097,18.007,18.097,300000.0
2008-04-08 02:12:00,18.052,18.11,17.96,17.997,400000.0
2008-04-08 02:13:00,18.035,18.092,18.0,18.092,250000.0
2008-04-08 02:14:00,18.071,18.082,17.958,18.082,400000.0
2008-04-08 02:15:00,17.961,18.075,17.956,18.026,400000.0
2008-04-08 02:16:00,18.111,18.111,18.111,18.111,100000.0
2008-04-08 02:17:00,18.103,18.103,17.996,18.027,250000.0
2008-04-08 02:18:00,18.012,18.012,17.983,18.009,150000.0
2008-04-08 02:19:00,18.043,18.099,17.987,18.069,550000.0
2008-04-08 02:20:00,18.012,18.104,17.998,18.015,300000.0
2008-04-08 02:21:00,18.056,18.061,18.014,18.061,350000.0
2008-04-08 02:22:00,18.003,18.122,18.003,18.108,350000.0
2008-04-08 02:23:00,18.031,18.135,17.997,18.034,500000.0
2008-04-08 02:24:00,18.077,18.088,17.943,18.088,400000.0
2008-04-08 02:26:00,18.041,18.076,17.999,18.007,550000.0
2008-04-08 02:27:00,18.064,18.134,18.008,18.115,500000.0
2008-04-08 02:28:00,18.115,18.169,18.08,18.08,400000.0
2008-04-08 02:29:00,18.107,18.138,18.009,18.029,500000.0
2008-04-08 02:30:00,18.093,18.145,18.076,18.09,400000.0
2008-04-08 02:31:00,18.048,18.135,18.048,18.07,350000.0
2008-04-08 02:32:00,18.037,18.067,18.037,18.042,300000.0
2008-04-08 02:33:00,18.045,18.081,18.005,18.081,150000.0
2008-04-08 02:34:00,18.098,18.098,18.051,18.051,100000.0
2008-04-08 02:35:00,18.108,18.108,18.007,18.107,500000.0
2008-04-08 02:36:00,18.122,18.122,18.01,18.07,350000.0
2008-04-08 02:37:00,18.042,18.088,18.039,18.039,350000.0
2008-04-08 02:38:00,18.092,18.092,18.038,18.043,200000.0
2008-04-08 02:39:00,18.057,18.06,17.992,18.058,350000.0
2008-04-08 02:40:00,18.029,18.109,18.01,18.052,400000.0
2008-04-08 02:41:00,18.116,18.116,18.04,18.115,450000.0
2008-04-08 02:43:00,18.094,18.098,17.98,17.98,400000.0
2008-04-08 02:44:00,17.997,18.082,17.987,17.987,300000.0
2008-04-08 02:45:00,18.028,18.032,17.968,18.032,300000.0
2008-04-08 02:46:00,18.079,18.107,18.045,18.045,150000.0
2008-04-08 02:47:00,18.042,18.125,17.981,18.009,250000.0
2008-04-08 02:48:00,17.991,18.052,17.939,18.052,350000.0
2008-04-08 02:49:00,18.078,18.103,17.967,17.992,700000.0
2008-04-08 02:50:00,18.042,18.119,18.034,18.108,350000.0
2008-04-08 02:51:00,18.035,18.081,18.008,18.081,350000.0
2008-04-08 02:52:00,18.015,18.015,18.015,18.015,50000.0
2008-04-08 02:53:00,18.035,18.084,17.966,18.01,400000.0
2008-04-08 02:54:00,18.106,18.106,18.076,18.076,100000.0
2008-04-08 02:56:00,18.026,18.027,18.026,18.027,100000.0
2008-04-08 02:57:00,18.074,18.112,18.025,18.025,350000.0
2008-04-08 02:58:00,18.033,18.128,17.995,18.004,900000.0
2008-04-08 02:59:00,18.103,18.106,18.01,18.106,150000.0
2008-04-08 03:00:00,18.061,18.061,17.972,17.982,600000.0
2008-04-08 03:01:00,18.05,18.094,17.998,18.057,200000.0
2008-04-08 03:02:00,18.03,18.077,18.011,18.072,300000.0
2008-04-08 03:03:00,18.044,18.064,17.952,18.054,300000.0
2008-04-08 03:04:00,18.07,18.07,18.07,18.07,100000.0
2008-04-08 03:05:00,18.097,18.097,18.08,18.08,100000.0
2008-04-08 03:07:00,18.029,18.056,18.023,18.055,200000.0
2008-04-08 03:08:00,18.015,18.069,18.01,18.01,200000.0
2008-04-08 03:09:00,18.037,18.079,17.999,18.031,550000.0
2008-04-08 03:10:00,18.023,18.056,17.997,18.0,250000.0
2008-04-08 03:11:00,18.028,18.051,17.993,17.993,350000.0
2008-04-08 03:12:00,18.017,18.017,17.989,17.989,150000.0
2008-04-08 03:13:00,18.007,18.091,18.007,18.008,350000.0
2008-04-08 03:14:00,18.043,18.078,17.989,17.989,500000.0
2008-04-08 03:16:00,18.053,18.053,18.002,18.017,250000.0
2008-04-08 03:17:00,18.013,18.051,17.993,17.993,250000.0
2008-04-08 03:19:00,18.069,18.069,18.029,18.061,250000.0
2008-04-08 03:20:00,17.983,18.077,17.938,17.95,550000.0
2008-04-08 03:21:00,18.039,18.068,17.998,18.034,200000.0
2008-04-08 03:23:00,18.055,18.055,17.908,18.003,300000.0
2008-04-08 03:28:00,18.086,18.092,18.004,18.092,400000.0
2008-04-08 03:30:00,18.022,18.057,18.022,18.032,200000.0
2008-04-08 03:32:00,18.06,18.06,18.06,18.06,50000.0
2008-04-08 03:33:00,18.056,18.058,17.931,17.971,200000.0
2008-04-08 03:35:00,18.049,18.049,17.93,17.961,250000.0
2008-04-08 03:36:00,17.975,18.0,17.975,18.0,100000.0
2008-04-08 03:37:00,17.944,18.061,17.944,17.984,200000.0
2008-04-08 03:40:00,17.987,18.062,17.987,18.006,350000.0
2008-04-08 03:42:00,18.061,18.064,17.956,17.986,350000.0
2008-04-08 03:44:00,18.059,18.062,17.954,17.984,350000.0
2008-04-08 03:46:00,17.971,17.991,17.939,17.939,150000.0
2008-04-08 03:47:00,18.009,18.009,17.898,17.906,350000.0
2008-04-08 03:48:00,17.985,18.09,17.963,18.041,400000.0
2008-04-08 03:49:00,18.02,18.042,17.958,17.992,600000.0
2008-04-08 03:50:00,18.031,18.06,17.969,18.054,500000.0
2008-04-08 03:51:00,18.044,18.09,17.968,18.076,500000.0
2008-04-08 03:52:00,18.058,18.058,18.014,18.014,100000.0
2008-04-08 03:53:00,17.984,18.057,17.912,18.057,250000.0
2008-04-08 03:54:00,17.968,18.078,17.96,17.96,350000.0
2008-04-08 03:56:00,18.001,18.077,17.972,18.077,350000.0
2008-04-08 04:00:00,18.069,18.072,17.964,17.994,350000.0
2008-04-08 04:02:00,18.061,18.064,17.956,17.986,350000.0
2008-04-08 04:03:00,18.029,18.029,17.956,18.004,300000.0
2008-04-08 04:05:00,18.052,18.052,17.946,17.97,400000.0
2008-04-08 04:06:00,17.939,18.049,17.939,18.049,100000.0
2008-04-08 04:07:00,18.009,18.009,17.988,17.988,100000.0
2008-04-08 04:08:00,17.981,18.043,17.944,17.977,350000.0
2008-04-08 04:09:00,18.047,18.047,17.992,17.992,200000.0
2008-04-08 04:10:00,17.967,18.046,17.951,17.995,450000.0
2008-04-08 04:14:00,18.063,18.083,17.978,17.992,350000.0
2008-04-08 04:16:00,18.018,18.06,17.944,18.06,250000.0
2008-04-08 04:17:00,18.005,18.058,17.929,17.941,200000.0
2008-04-08 04:18:00,17.982,18.047,17.956,18.047,300000.0
2008-04-08 04:19:00,18.013,18.067,17.953,18.05,400000.0
2008-04-08 04:20:00,18.042,18.052,17.961,18.04,250000.0
2008-04-08 04:21:00,17.959,18.069,17.957,18.008,550000.0
2008-04-08 04:22:00,18.042,18.061,17.984,18.061,550000.0
2008-04-08 04:23:00,18.063,18.11,17.973,18.067,450000.0
2008-04-08 04:24:00,17.936,18.049,17.936,18.049,250000.0
2008-04-08 04:25:00,17.996,18.078,17.994,18.033,400000.0
2008-04-08 04:28:00,18.079,18.082,17.974,18.004,350000.0
2008-04-08 04:30:00,18.079,18.082,17.974,18.004,350000.0
2008-04-08 04:31:00,18.011,18.059,17.985,18.04,300000.0
2008-04-08 04:32:00,18.044,18.086,17.982,17.982,400000.0
2008-04-08 04:33:00,18.091,18.092,17.995,18.092,400000.0
2008-04-08 04:34:00,18.042,18.121,18.0,18.025,600000.0
2008-04-08 04:35:00,18.023,18.09,18.012,18.024,400000.0
2008-04-08 04:39:00,18.037,18.094,17.961,17.998,350000.0
2008-04-08 04:40:00,17.959,18.066,17.959,17.982,250000.0
2008-04-08 04:41:00,17.996,18.089,17.983,18.089,250000.0
2008-04-08 04:42:00,18.009,18.15,18.009,18.024,200000.0
2008-04-08 04:43:00,18.031,18.074,17.972,18.017,300000.0
2008-04-08 04:44:00,18.05,18.086,17.952,18.082,500000.0
2008-04-08 04:45:00,17.967,18.087,17.967,18.08,400000.0
2008-04-08 04:46:00,18.088,18.088,17.991,18.064,550000.0
2008-04-08 04:47:00,18.051,18.073,17.995,18.073,300000.0
2008-04-08 04:48:00,18.053,18.067,17.974,17.981,350000.0
2008-04-08 04:49:00,17.968,18.051,17.967,18.002,350000.0
2008-04-08 04:50:00,18.075,18.086,17.968,18.074,300000.0
2008-04-08 04:51:00,18.007,18.079,18.007,18.054,250000.0
2008-04-08 04:52:00,17.958,18.053,17.958,18.053,150000.0
2008-04-08 04:53:00,18.027,18.063,18.024,18.063,300000.0
2008-04-08 04:56:00,18.031,18.076,18.012,18.012,300000.0
2008-04-08 04:57:00,18.075,18.075,17.945,17.945,100000.0
2008-04-08 04:58:00,18.038,18.071,17.929,17.954,350000.0
2008-04-08 04:59:00,18.002,18.046,17.953,18.011,400000.0
2008-04-08 05:00:00,18.036,18.052,17.958,18.008,300000.0
2008-04-08 05:01:00,18.001,18.088,18.001,18.088,100000.0
2008-04-08 05:02:00,17.957,18.078,17.957,18.078,100000.0
2008-04-08 05:04:00,18.014,18.062,17.967,17.967,200000.0
2008-04-08 05:05:00,18.098,18.098,18.076,18.076,100000.0
2008-04-08 05:09:00,18.071,18.11,18.027,18.099,600000.0
2008-04-08 05:10:00,18.079,18.079,17.976,18.073,200000.0
2008-04-08 05:11:00,18.078,18.078,18.071,18.071,100000.0
2008-04-08 05:12:00,18.058,18.06,17.956,18.06,500000.0
2008-04-08 05:13:00,18.043,18.081,17.958,18.053,350000.0
2008-04-08 05:14:00,18.046,18.069,17.994,18.053,400000.0
2008-04-08 05:16:00,17.951,17.951,17.951,17.951,50000.0
2008-04-08 05:17:00,17.967,18.077,17.934,17.964,250000.0
2008-04-08 05:18:00,17.969,18.072,17.969,18.045,300000.0
2008-04-08 05:19:00,18.091,18.091,17.974,18.078,400000.0
2008-04-08 05:20:00,18.034,18.084,18.015,18.015,300000.0
2008-04-08 05:21:00,18.04,18.087,18.037,18.075,200000.0
2008-04-08 05:22:00,18.021,18.072,17.987,18.034,400000.0
2008-04-08 05:23:00,17.996,17.997,17.996,17.997,100000.0
2008-04-08 05:24:00,18.084,18.084,18.084,18.084,50000.0
2008-04-08 05:27:00,17.957,17.99,17.957,17.99,100000.0
2008-04-08 05:28:00,17.962,18.056,17.945,17.945,350000.0
2008-04-08 05:29:00,17.949,18.043,17.905,17.983,900000.0
2008-04-08 05:30:00,18.015,18.015,17.921,17.922,350000.0
2008-04-08 05:31:00,17.981,18.047,17.966,18.029,350000.0
2008-04-08 05:33:00,17.991,18.039,17.922,17.922,250000.0
2008-04-08 05:34:00,17.965,17.983,17.911,17.961,400000.0
2008-04-08 05:35:00,17.886,17.888,17.886,17.888,100000.0
2008-04-08 05:36:00,17.931,18.0,17.887,17.978,500000.0
2008-04-08 05:37:00,17.972,18.004,17.885,18.001,350000.0
2008-04-08 05:38:00,17.973,18.014,17.898,17.974,250000.0
2008-04-08 05:39:00,17.995,18.021,17.924,18.021,550000.0
2008-04-08 05:40:00,17.933,18.026,17.931,18.026,350000.0
2008-04-08 05:41:00,17.936,17.936,17.934,17.934,100000.0
2008-04-08 05:42:00,18.013,18.013,17.891,17.958,450000.0
2008-04-08 05:43:00,17.942,18.02,17.908,17.919,450000.0
2008-04-08 05:44:00,18.006,18.014,17.937,18.009,500000.0
2008-04-08 05:45:00,17.964,17.964,17.913,17.931,200000.0
2008-04-08 05:46:00,17.956,17.956,17.956,17.956,50000.0
2008-04-08 05:48:00,17.97,18.024,17.937,17.964,350000.0
2008-04-08 05:49:00,17.889,17.994,17.889,17.994,300000.0
2008-04-08 05:50:00,17.961,17.977,17.961,17.977,100000.0
2008-04-08 05:51:00,17.941,17.985,17.901,17.985,200000.0
2008-04-08 05:52:00,17.989,18.002,17.878,17.919,500000.0
2008-04-08 05:53:00,17.914,17.991,17.899,17.991,250000.0
2008-04-08 05:55:00,17.975,17.975,17.841,17.861,300000.0
2008-04-08 05:56:00,17.877,18.004,17.877,17.935,250000.0
2008-04-08 05:57:00,17.988,17.995,17.877,17.992,450000.0
2008-04-08 05:58:00,17.968,17.968,17.926,17.956,300000.0
2008-04-08 06:00:00,17.975,18.008,17.912,17.912,350000.0
2008-04-08 06:01:00,17.92,17.99,17.897,17.948,400000.0
2008-04-08 06:04:00,17.944,17.992,17.895,17.895,550000.0
2008-04-08 06:05:00,17.89,17.89,17.851,17.851,100000.0
2008-04-08 06:06:00,17.91,17.972,17.849,17.972,350000.0
2008-04-08 06:07:00,17.899,18.012,17.873,17.88,550000.0
2008-04-08 06:08:00,17.957,17.99,17.865,17.955,400000.0
2008-04-08 06:09:00,17.886,17.941,17.866,17.871,250000.0
2008-04-08 06:10:00,17.902,17.965,17.869,17.893,400000.0
2008-04-08 06:11:00,17.975,18.019,17.893,18.002,350000.0
2008-04-08 06:12:00,17.868,17.988,17.858,17.95,350000.0
2008-04-08 06:14:00,17.966,17.966,17.966,17.966,50000.0
2008-04-08 06:19:00,17.989,17.989,17.864,17.961,550000.0
2008-04-08 06:20:00,17.869,17.869,17.869,17.869,50000.0
2008-04-08 06:21:00,17.901,17.96,17.863,17.903,300000.0
2008-04-08 06:22:00,17.974,17.974,17.968,17.968,100000.0
2008-04-08 06:23:00,17.89,17.962,17.852,17.866,300000.0
2008-04-08 06:25:00,17.987,18.013,17.908,17.914,350000.0
2008-04-08 06:27:00,17.908,17.991,17.908,17.924,450000.0
2008-04-08 06:28:00,17.864,17.972,17.864,17.957,650000.0
2008-04-08 06:29:00,17.847,17.941,17.847,17.941,250000.0
2008-04-08 06:30:00,17.945,17.987,17.92,17.955,350000.0
2008-04-08 06:31:00,17.982,17.986,17.935,17.968,250000.0
2008-04-08 06:32:00,17.864,17.951,17.864,17.951,250000.0
2008-04-08 06:33:00,17.907,17.983,17.907,17.979,250000.0
2008-04-08 06:34:00,17.941,17.983,17.853,17.866,350000.0
2008-04-08 06:35:00,17.953,17.973,17.853,17.973,150000.0
2008-04-08 06:36:00,17.956,17.994,17.907,17.907,300000.0
2008-04-08 06:37:00,17.902,17.976,17.861,17.976,550000.0
2008-04-08 06:38:00,17.844,17.969,17.844,17.905,350000.0
2008-04-08 06:39:00,17.864,17.983,17.864,17.983,450000.0
2008-04-08 06:40:00,17.972,17.972,17.885,17.935,400000.0
2008-04-08 06:41:00,17.908,17.92,17.777,17.777,400000.0
2008-04-08 06:42:00,17.855,17.875,17.784,17.808,400000.0
2008-04-08 06:43:00,17.789,17.893,17.754,17.856,550000.0
2008-04-08 06:44:00,17.801,17.854,17.744,17.854,350000.0
2008-04-08 06:45:00,17.892,17.895,17.815,17.834,300000.0
2008-04-08 06:46:00,17.88,17.896,17.843,17.882,300000.0
2008-04-08 06:47:00,17.821,17.904,17.82,17.904,150000.0
2008-04-08 06:48:00,17.839,17.914,17.828,17.856,450000.0
2008-04-08 06:49:00,17.868,17.907,17.786,17.84,300000.0
2008-04-08 06:50:00,17.898,17.915,17.774,17.831,550000.0
2008-04-08 06:51:00,17.879,17.92,17.841,17.847,400000.0
2008-04-08 06:52:00,17.901,17.901,17.866,17.866,200000.0
2008-04-08 06:53:00,17.864,17.87,17.797,17.87,350000.0
2008-04-08 06:54:00,17.846,17.867,17.826,17.828,350000.0
2008-04-08 06:55:00,17.803,17.876,17.746,17.813,400000.0
2008-04-08 06:56:00,17.733,17.851,17.709,17.729,300000.0
2008-04-08 06:57:00,17.776,17.869,17.776,17.836,450000.0
2008-04-08 06:58:00,17.83,17.866,17.715,17.753,550000.0
2008-04-08 06:59:00,17.856,17.911,17.798,17.851,500000.0
2008-04-08 07:00:00,17.792,17.926,17.778,17.778,550000.0
2008-04-08 07:01:00,17.855,17.894,17.847,17.884,400000.0
2008-04-08 07:02:00,17.896,17.911,17.763,17.872,350000.0
2008-04-08 07:03:00,17.774,17.954,17.774,17.823,350000.0
2008-04-08 07:04:00,17.794,17.948,17.781,17.781,450000.0
2008-04-08 07:05:00,17.85,17.862,17.791,17.85,350000.0
2008-04-08 07:06:00,17.868,17.891,17.779,17.842,450000.0
2008-04-08 07:07:00,17.886,17.92,17.781,17.781,400000.0
2008-04-08 07:08:00,17.881,17.911,17.783,17.803,250000.0
2008-04-08 07:09:00,17.898,17.898,17.777,17.777,550000.0
2008-04-08 07:10:00,17.84,17.929,17.8,17.884,400000.0
2008-04-08 07:11:00,17.842,17.913,17.785,17.833,450000.0
2008-04-08 07:12:00,17.844,17.933,17.843,17.883,300000.0
2008-04-08 07:13:00,17.907,17.907,17.785,17.879,300000.0
2008-04-08 07:14:00,17.925,17.933,17.843,17.846,400000.0
2008-04-08 07:15:00,17.807,17.899,17.807,17.833,350000.0
2008-04-08 07:16:00,17.917,17.917,17.77,17.916,350000.0
2008-04-08 07:17:00,17.876,17.891,17.842,17.842,150000.0
2008-04-08 07:18:00,17.865,17.865,17.865,17.865,50000.0
2008-04-08 07:19:00,17.895,17.947,17.8,17.931,500000.0
2008-04-08 07:20:00,17.914,17.914,17.803,17.894,300000.0
2008-04-08 07:21:00,17.823,17.915,17.793,17.915,400000.0
2008-04-08 07:23:00,17.802,17.802,17.8,17.8,100000.0
2008-04-08 07:24:00,17.778,17.959,17.778,17.917,400000.0
2008-04-08 07:25:00,17.888,17.888,17.763,17.764,400000.0
2008-04-08 07:26:00,17.836,17.909,17.81,17.903,550000.0
2008-04-08 07:27:00,17.821,17.904,17.791,17.809,350000.0
2008-04-08 07:28:00,17.882,17.902,17.877,17.902,150000.0
2008-04-08 07:29:00,17.84,17.917,17.829,17.842,400000.0
2008-04-08 07:30:00,17.912,17.912,17.858,17.858,150000.0
2008-04-08 07:31:00,17.809,17.834,17.785,17.83,250000.0
2008-04-08 07:32:00,17.768,17.861,17.768,17.861,300000.0
2008-04-08 07:33:00,17.855,17.858,17.769,17.769,350000.0
2008-04-08 07:34:00,17.89,17.895,17.766,17.895,500000.0
2008-04-08 07:35:00,17.858,17.858,17.775,17.802,400000.0
2008-04-08 07:36:00,17.815,17.88,17.791,17.864,400000.0
2008-04-08 07:37:00,17.794,17.882,17.78,17.882,200000.0
2008-04-08 07:38:00,17.79,17.889,17.779,17.82,350000.0
2008-04-08 07:39:00,17.913,17.933,17.802,17.865,400000.0
2008-04-08 07:40:00,17.812,17.884,17.784,17.875,350000.0
2008-04-08 07:41:00,17.853,17.853,17.708,17.736,350000.0
2008-04-08 07:42:00,17.906,17.916,17.824,17.87,400000.0
2008-04-08 07:43:00,17.869,17.936,17.827,17.922,400000.0
2008-04-08 07:44:00,17.748,17.884,17.748,17.884,300000.0
2008-04-08 07:45:00,17.9,17.901,17.802,17.863,300000.0
2008-04-08 07:46:00,17.81,17.9,17.81,17.869,500000.0
2008-04-08 07:47:00,17.775,17.883,17.775,17.822,250000.0
2008-04-08 07:48:00,17.916,17.916,17.792,17.874,400000.0
2008-04-08 07:49:00,17.873,17.873,17.724,17.837,450000.0
2008-04-08 07:50:00,17.886,17.91,17.791,17.845,400000.0
2008-04-08 07:51:00,17.763,17.846,17.728,17.789,550000.0
2008-04-08 07:52:00,17.809,17.853,17.765,17.795,400000.0
2008-04-08 07:53:00,17.81,17.817,17.806,17.81,250000.0
2008-04-08 07:54:00,17.797,17.86,17.797,17.86,250000.0
2008-04-08 07:55:00,17.798,17.872,17.745,17.745,250000.0
2008-04-08 07:56:00,17.798,17.875,17.77,17.851,400000.0
2008-04-08 07:57:00,17.864,17.871,17.782,17.811,500000.0
2008-04-08 07:58:00,17.855,17.855,17.71,17.817,350000.0
2008-04-08 07:59:00,17.877,17.909,17.777,17.777,350000.0
2008-04-08 08:00:00,17.864,17.905,17.785,17.889,350000.0
2008-04-08 08:01:00,17.749,17.845,17.719,17.815,400000.0
2008-04-08 08:02:00,17.856,17.869,17.759,17.858,400000.0
2008-04-08 08:03:00,17.82,17.861,17.809,17.86,250000.0
2008-04-08 08:04:00,17.826,17.896,17.759,17.803,450000.0
2008-04-08 08:05:00,17.821,17.85,17.791,17.791,300000.0
2008-04-08 08:06:00,17.864,17.882,17.765,17.819,400000.0
2008-04-08 08:07:00,17.847,17.851,17.783,17.849,450000.0
2008-04-08 08:08:00,17.889,17.889,17.804,17.856,300000.0
2008-04-08 08:09:00,17.884,17.89,17.768,17.89,450000.0
2008-04-08 08:10:00,17.76,17.855,17.76,17.848,350000.0
2008-04-08 08:11:00,17.812,17.885,17.769,17.81,500000.0
2008-04-08 08:12:00,17.765,17.872,17.765,17.858,400000.0
2008-04-08 08:13:00,17.816,17.816,17.787,17.787,100000.0
2008-04-08 08:14:00,17.862,17.862,17.789,17.849,300000.0
2008-04-08 08:15:00,17.88,17.894,17.749,17.843,350000.0
2008-04-08 08:16:00,17.779,17.87,17.762,17.769,500000.0
2008-04-08 08:17:00,17.764,17.871,17.764,17.85,400000.0
2008-04-08 08:18:00,17.753,17.852,17.753,17.842,300000.0
2008-04-08 08:19:00,17.786,17.87,17.78,17.87,400000.0
2008-04-08 08:20:00,17.81,17.867,17.759,17.858,350000.0
2008-04-08 08:21:00,17.83,17.878,17.83,17.839,250000.0
2008-04-08 08:22:00,17.783,17.86,17.738,17.839,300000.0
2008-04-08 08:23:00,17.87,17.883,17.758,17.758,300000.0
2008-04-08 08:24:00,17.755,17.762,17.742,17.743,300000.0
2008-04-08 08:25:00,17.736,17.87,17.736,17.753,400000.0
2008-04-08 08:26:00,17.811,17.823,17.702,17.717,450000.0
2008-04-08 08:27:00,17.77,17.934,17.743,17.875,400000.0
2008-04-08 08:28:00,17.865,17.865,17.76,17.857,500000.0
2008-04-08 08:29:00,17.774,17.875,17.707,17.875,400000.0
2008-04-08 08:30:00,17.742,17.853,17.711,17.748,350000.0
2008-04-08 08:31:00,17.748,17.891,17.748,17.857,300000.0
2008-04-08 08:32:00,17.868,17.893,17.749,17.863,450000.0
2008-04-08 08:33:00,17.795,17.859,17.795,17.847,400000.0
2008-04-08 08:34:00,17.743,17.866,17.743,17.785,550000.0
2008-04-08 08:35:00,17.825,17.907,17.788,17.822,350000.0
2008-04-08 08:36:00,17.76,17.878,17.747,17.859,450000.0
2008-04-08 08:37:00,17.895,17.904,17.774,17.904,500000.0
2008-04-08 08:38:00,17.781,17.942,17.781,17.934,550000.0
2008-04-08 08:39:00,17.885,17.885,17.775,17.818,550000.0
2008-04-08 08:40:00,17.91,17.91,17.8,17.8,400000.0
2008-04-08 08:41:00,17.85,17.858,17.793,17.836,200000.0
2008-04-08 08:42:00,17.874,17.901,17.788,17.788,550000.0
2008-04-08 08:43:00,17.794,17.854,17.746,17.839,550000.0
2008-04-08 08:44:00,17.87,17.906,17.83,17.83,350000.0
2008-04-08 08:45:00,17.767,17.877,17.767,17.877,400000.0
2008-04-08 08:46:00,17.875,17.899,17.759,17.802,600000.0
2008-04-08 08:47:00,17.817,17.883,17.741,17.856,500000.0
2008-04-08 08:48:00,17.926,17.926,17.847,17.925,550000.0
2008-04-08 08:49:00,17.925,17.925,17.809,17.809,500000.0
2008-04-08 08:50:00,17.923,17.923,17.881,17.899,150000.0
2008-04-08 08:51:00,17.867,17.947,17.82,17.822,500000.0
2008-04-08 08:52:00,17.796,17.898,17.778,17.898,550000.0
2008-04-08 08:53:00,17.788,17.899,17.749,17.899,400000.0
2008-04-08 08:54:00,17.85,17.892,17.777,17.828,400000.0
2008-04-08 08:55:00,17.816,17.892,17.79,17.874,350000.0
2008-04-08 08:56:00,17.954,17.955,17.858,17.923,400000.0
2008-04-08 08:57:00,17.826,17.934,17.823,17.863,550000.0
2008-04-08 08:58:00,17.81,17.923,17.777,17.822,550000.0
2008-04-08 08:59:00,17.92,17.92,17.835,17.852,350000.0
2008-04-08 09:00:00,17.834,17.935,17.834,17.887,600000.0
2008-04-08 09:01:00,17.903,17.968,17.855,17.889,550000.0
2008-04-08 09:02:00,17.903,17.921,17.812,17.812,500000.0
2008-04-08 09:03:00,17.9,17.936,17.804,17.833,450000.0
2008-04-08 09:04:00,17.959,17.976,17.829,17.918,550000.0
2008-04-08 09:05:00,17.885,17.926,17.779,17.926,350000.0
2008-04-08 09:06:00,17.859,17.918,17.78,17.872,400000.0
2008-04-08 09:07:00,17.844,17.94,17.804,17.804,500000.0
2008-04-08 09:08:00,17.805,17.948,17.779,17.779,350000.0
2008-04-08 09:09:00,17.893,17.922,17.791,17.912,950000.0
2008-04-08 09:10:00,17.847,17.917,17.807,17.807,300000.0
2008-04-08 09:11:00,17.828,17.894,17.794,17.812,350000.0
2008-04-08 09:12:00,17.887,17.936,17.786,17.914,450000.0
2008-04-08 09:13:00,17.891,17.922,17.815,17.816,450000.0
2008-04-08 09:14:00,17.892,17.941,17.827,17.941,350000.0
2008-04-08 09:15:00,17.885,17.972,17.836,17.849,500000.0
2008-04-08 09:16:00,17.847,17.896,17.791,17.831,450000.0
2008-04-08 09:17:00,17.949,17.975,17.814,17.814,350000.0
2008-04-08 09:18:00,17.803,17.898,17.803,17.895,250000.0
2008-04-08 09:19:00,17.809,17.943,17.809,17.899,500000.0
2008-04-08 09:20:00,17.944,17.964,17.866,17.879,500000.0
2008-04-08 09:21:00,17.87,17.955,17.834,17.933,500000.0
2008-04-08 09:22:00,17.903,17.932,17.816,17.885,600000.0
2008-04-08 09:23:00,17.814,17.936,17.814,17.9,450000.0
2008-04-08 09:24:00,17.877,17.901,17.77,17.854,550000.0
2008-04-08 09:25:00,17.874,17.932,17.856,17.932,350000.0
2008-04-08 09:26:00,17.938,17.938,17.78,17.896,350000.0
2008-04-08 09:27:00,17.816,18.018,17.816,17.954,450000.0
2008-04-08 09:28:00,17.88,17.937,17.834,17.926,450000.0
2008-04-08 09:29:00,17.926,17.938,17.815,17.938,400000.0
2008-04-08 09:30:00,17.863,17.947,17.82,17.947,700000.0
2008-04-08 09:31:00,17.86,17.949,17.815,17.826,450000.0
2008-04-08 09:32:00,17.873,17.963,17.873,17.897,350000.0
2008-04-08 09:33:00,17.89,17.939,17.833,17.86,400000.0
2008-04-08 09:34:00,17.9,17.978,17.846,17.846,350000.0
2008-04-08 09:35:00,17.938,17.96,17.851,17.865,550000.0
2008-04-08 09:36:00,17.902,17.93,17.888,17.896,550000.0
2008-04-08 09:37:00,17.866,17.931,17.859,17.918,350000.0
2008-04-08 09:38:00,17.884,17.943,17.827,17.827,350000.0
2008-04-08 09:39:00,17.825,17.951,17.813,17.933,600000.0
2008-04-08 09:40:00,17.882,17.937,17.837,17.837,350000.0
2008-04-08 09:41:00,17.906,17.94,17.819,17.852,500000.0
2008-04-08 09:42:00,17.855,17.917,17.834,17.892,400000.0
2008-04-08 09:43:00,17.852,17.955,17.852,17.876,250000.0
2008-04-08 09:44:00,17.91,17.94,17.842,17.931,500000.0
2008-04-08 09:45:00,17.885,17.964,17.885,17.958,250000.0
2008-04-08 09:46:00,17.896,17.966,17.826,17.826,400000.0
2008-04-08 09:47:00,17.861,17.916,17.827,17.837,500000.0
2008-04-08 09:48:00,17.95,17.96,17.831,17.875,450000.0
2008-04-08 09:49:00,17.906,17.95,17.862,17.862,450000.0
2008-04-08 09:50:00,17.882,17.928,17.868,17.868,350000.0
2008-04-08 09:51:00,17.841,18.002,17.841,17.942,350000.0
2008-04-08 09:53:00,17.958,17.958,17.83,17.947,350000.0
2008-04-08 09:54:00,17.821,17.961,17.821,17.953,350000.0
2008-04-08 09:57:00,17.871,17.975,17.859,17.863,450000.0
2008-04-08 09:58:00,17.951,17.951,17.858,17.916,300000.0
2008-04-08 09:59:00,17.835,17.963,17.835,17.913,350000.0
2008-04-08 10:00:00,17.954,17.954,17.803,17.809,450000.0
2008-04-08 10:01:00,17.946,17.988,17.836,17.92,400000.0
2008-04-08 10:02:00,17.956,17.963,17.834,17.834,500000.0
2008-04-08 10:03:00,17.963,17.984,17.85,17.854,550000.0
2008-04-08 10:04:00,17.919,17.978,17.868,17.868,350000.0
2008-04-08 10:05:00,17.91,17.998,17.863,17.947,450000.0
2008-04-08 10:06:00,17.995,18.014,17.856,17.967,400000.0
2008-04-08 10:07:00,17.904,17.979,17.856,17.979,350000.0
2008-04-08 10:08:00,17.986,17.987,17.898,17.898,500000.0
2008-04-08 10:09:00,17.917,18.01,17.891,17.988,600000.0
2008-04-08 10:10:00,18.034,18.05,17.971,18.037,400000.0
2008-04-08 10:11:00,17.982,18.069,17.951,18.046,550000.0
2008-04-08 10:12:00,17.952,18.081,17.937,18.042,500000.0
2008-04-08 10:13:00,17.942,18.027,17.891,18.027,750000.0
2008-04-08 10:14:00,17.96,18.032,17.951,18.032,400000.0
2008-04-08 10:15:00,17.921,18.055,17.91,18.037,500000.0
2008-04-08 10:16:00,18.011,18.015,17.878,18.005,500000.0
2008-04-08 10:17:00,17.934,18.015,17.917,17.936,350000.0
2008-04-08 10:18:00,17.912,17.988,17.875,17.959,550000.0
2008-04-08 10:19:00,18.009,18.009,17.842,18.0,450000.0
2008-04-08 10:20:00,17.9,17.964,17.865,17.875,550000.0
2008-04-08 10:21:00,17.985,18.004,17.872,18.004,500000.0
2008-04-08 10:22:00,17.964,17.98,17.88,17.97,400000.0
2008-04-08 10:23:00,18.026,18.057,17.926,18.018,550000.0
2008-04-08 10:24:00,17.919,17.986,17.835,17.869,350000.0
2008-04-08 10:25:00,17.987,17.987,17.845,17.89,450000.0
2008-04-08 10:26:00,17.846,17.983,17.846,17.958,350000.0
2008-04-08 10:27:00,17.952,17.952,17.82,17.908,450000.0
2008-04-08 10:28:00,17.892,17.977,17.838,17.838,500000.0
2008-04-08 10:29:00,17.987,17.987,17.832,17.948,500000.0
2008-04-08 10:30:00,17.899,17.983,17.84,17.97,350000.0
2008-04-08 10:31:00,17.87,17.957,17.838,17.921,450000.0
2008-04-08 10:32:00,17.935,17.955,17.822,17.932,450000.0
2008-04-08 10:33:00,17.966,17.982,17.87,17.963,550000.0
2008-04-08 10:34:00,17.97,17.97,17.824,17.89,700000.0
2008-04-08 10:35:00,17.897,17.953,17.895,17.919,400000.0
2008-04-08 10:36:00,17.885,18.029,17.883,18.007,450000.0
2008-04-08 10:37:00,17.874,17.989,17.868,17.975,350000.0
2008-04-08 10:38:00,17.967,17.999,17.922,17.941,350000.0
2008-04-08 10:39:00,17.988,18.042,17.872,18.0,500000.0
2008-04-08 10:40:00,17.906,17.997,17.862,17.898,400000.0
2008-04-08 10:41:00,17.999,17.999,17.874,17.949,350000.0
2008-04-08 10:42:00,17.885,17.981,17.857,17.921,550000.0
2008-04-08 10:43:00,17.987,17.987,17.857,17.897,350000.0
2008-04-08 10:44:00,17.996,17.998,17.931,17.955,350000.0
2008-04-08 10:45:00,17.887,18.017,17.887,17.993,350000.0
2008-04-08 10:46:00,17.904,18.042,17.904,17.944,550000.0
2008-04-08 10:47:00,17.97,18.01,17.879,17.919,450000.0
2008-04-08 10:48:00,17.994,18.01,17.916,17.987,450000.0
2008-04-08 10:49:00,17.959,18.005,17.883,17.994,500000.0
2008-04-08 10:50:00,17.954,17.961,17.893,17.96,500000.0
2008-04-08 10:51:00,17.95,17.993,17.881,17.993,250000.0
2008-04-08 10:52:00,18.018,18.032,17.878,17.919,350000.0
2008-04-08 10:53:00,17.864,17.991,17.864,17.974,350000.0
2008-04-08 10:54:00,17.953,17.953,17.857,17.877,550000.0
2008-04-08 10:55:00,17.939,17.991,17.912,17.912,400000.0
2008-04-08 10:56:00,17.853,17.972,17.853,17.966,500000.0
2008-04-08 10:57:00,17.869,17.979,17.839,17.842,550000.0
2008-04-08 10:58:00,17.948,17.976,17.86,17.958,350000.0
2008-04-08 10:59:00,17.946,17.966,17.829,17.829,450000.0
2008-04-08 11:00:00,17.906,18.005,17.858,17.872,350000.0
2008-04-08 11:01:00,17.848,17.955,17.824,17.853,550000.0
2008-04-08 11:02:00,17.858,17.962,17.822,17.913,350000.0
2008-04-08 11:03:00,17.875,17.991,17.865,17.963,550000.0
2008-04-08 11:04:00,17.918,17.965,17.814,17.842,400000.0
2008-04-08 11:05:00,17.83,17.995,17.83,17.866,550000.0
2008-04-08 11:06:00,17.928,17.948,17.815,17.849,500000.0
2008-04-08 11:07:00,17.865,18.0,17.865,17.955,400000.0
2008-04-08 11:08:00,17.905,17.947,17.83,17.869,400000.0
2008-04-08 11:09:00,17.938,17.938,17.817,17.916,500000.0
2008-04-08 11:10:00,17.848,17.939,17.803,17.803,400000.0
2008-04-08 11:11:00,17.93,17.949,17.809,17.903,350000.0
2008-04-08 11:12:00,17.917,17.929,17.815,17.829,350000.0
2008-04-08 11:13:00,17.929,17.943,17.795,17.936,500000.0
2008-04-08 11:14:00,17.846,17.932,17.812,17.932,400000.0
2008-04-08 11:15:00,17.845,17.958,17.829,17.829,350000.0
2008-04-08 11:16:00,17.853,18.005,17.849,17.849,350000.0
2008-04-08 11:17:00,17.946,17.967,17.851,17.851,550000.0
2008-04-08 11:18:00,17.907,17.998,17.872,17.986,450000.0
2008-04-08 11:19:00,17.868,17.986,17.859,17.977,550000.0
2008-04-08 11:20:00,17.89,17.949,17.82,17.82,400000.0
2008-04-08 11:21:00,17.952,17.952,17.812,17.815,450000.0
2008-04-08 11:22:00,17.876,17.958,17.852,17.852,350000.0
2008-04-08 11:23:00,17.879,17.944,17.809,17.822,500000.0
2008-04-08 11:24:00,17.841,17.967,17.841,17.91,550000.0
2008-04-08 11:25:00,17.81,17.904,17.81,17.893,400000.0
2008-04-08 11:26:00,17.953,17.955,17.78,17.881,400000.0
2008-04-08 11:27:00,17.833,17.915,17.824,17.912,500000.0
2008-04-08 11:28:00,17.802,17.883,17.765,17.867,350000.0
2008-04-08 11:29:00,17.82,17.881,17.789,17.88,500000.0
2008-04-08 11:30:00,17.842,17.912,17.795,17.831,450000.0
2008-04-08 11:31:00,17.879,17.923,17.809,17.876,500000.0
2008-04-08 11:32:00,17.873,17.944,17.799,17.937,550000.0
2008-04-08 11:33:00,17.832,17.913,17.799,17.814,550000.0
2008-04-08 11:34:00,17.915,17.915,17.812,17.9,400000.0
2008-04-08 11:35:00,17.896,17.921,17.793,17.859,450000.0
2008-04-08 11:36:00,17.935,17.967,17.772,17.896,950000.0
2008-04-08 11:37:00,17.932,17.932,17.786,17.827,400000.0
2008-04-08 11:38:00,17.915,17.915,17.829,17.911,350000.0
2008-04-08 11:39:00,17.849,17.93,17.804,17.83,350000.0
2008-04-08 11:40:00,17.851,17.945,17.849,17.849,550000.0
2008-04-08 11:41:00,17.839,17.898,17.815,17.873,350000.0
2008-04-08 11:42:00,17.84,17.932,17.778,17.921,500000.0
2008-04-08 11:43:00,17.92,17.929,17.833,17.929,350000.0
2008-04-08 11:44:00,17.81,17.916,17.81,17.845,500000.0
2008-04-08 11:45:00,17.818,17.929,17.817,17.929,350000.0
2008-04-08 11:46:00,17.908,17.98,17.856,17.876,400000.0
2008-04-08 11:47:00,17.886,17.984,17.864,17.94,550000.0
2008-04-08 11:48:00,17.907,17.94,17.843,17.94,400000.0
2008-04-08 11:49:00,17.924,17.944,17.825,17.894,350000.0
2008-04-08 11:50:00,17.898,17.964,17.844,17.964,350000.0
2008-04-08 11:51:00,17.898,18.004,17.883,17.956,550000.0
2008-04-08 11:52:00,17.932,17.986,17.865,17.965,400000.0
2008-04-08 11:53:00,17.946,17.989,17.863,17.989,500000.0
2008-04-08 11:54:00,17.959,17.959,17.816,17.859,400000.0
2008-04-08 11:55:00,17.905,17.974,17.859,17.974,350000.0
2008-04-08 11:56:00,17.91,17.966,17.892,17.899,350000.0
2008-04-08 11:57:00,17.921,17.984,17.86,17.984,550000.0
2008-04-08 11:58:00,17.88,18.009,17.879,18.009,350000.0
2008-04-08 11:59:00,17.976,18.006,17.858,17.9,450000.0
2008-04-08 12:00:00,17.978,17.996,17.904,17.996,550000.0
2008-04-08 12:01:00,17.974,17.974,17.888,17.892,450000.0
2008-04-08 12:02:00,17.955,17.988,17.896,17.918,500000.0
2008-04-08 12:03:00,17.924,17.977,17.869,17.934,1000000.0
2008-04-08 12:04:00,17.995,18.023,17.936,18.023,500000.0
2008-04-08 12:05:00,18.002,18.008,17.869,17.901,500000.0
2008-04-08 12:06:00,18.005,18.005,17.922,17.922,350000.0
2008-04-08 12:07:00,17.914,17.984,17.855,17.97,450000.0
2008-04-08 12:08:00,17.998,18.012,17.889,18.012,450000.0
2008-04-08 12:09:00,17.915,18.004,17.909,17.937,350000.0
2008-04-08 12:10:00,17.977,18.002,17.901,17.953,400000.0
2008-04-08 12:11:00,17.918,18.045,17.897,17.897,550000.0
2008-04-08 12:12:00,17.875,18.008,17.875,17.89,350000.0
2008-04-08 12:13:00,17.961,17.993,17.862,17.986,500000.0
2008-04-08 12:14:00,17.927,18.015,17.872,18.015,350000.0
2008-04-08 12:15:00,17.967,18.025,17.903,17.903,450000.0
2008-04-08 12:16:00,17.996,17.996,17.876,17.935,400000.0
2008-04-08 12:17:00,17.993,18.03,17.982,18.017,400000.0
2008-04-08 12:18:00,17.921,17.965,17.873,17.887,450000.0
2008-04-08 12:19:00,17.944,18.012,17.879,17.902,450000.0
2008-04-08 12:20:00,17.906,17.995,17.906,17.924,350000.0
2008-04-08 12:21:00,17.905,18.011,17.905,17.994,400000.0
2008-04-08 12:22:00,17.992,18.023,17.884,17.995,450000.0
2008-04-08 12:23:00,17.973,18.002,17.871,17.995,550000.0
2008-04-08 12:24:00,17.984,18.016,17.914,17.999,600000.0
2008-04-08 12:25:00,18.022,18.056,17.909,17.951,500000.0
2008-04-08 12:26:00,17.929,18.002,17.881,17.971,400000.0
2008-04-08 12:27:00,17.98,18.013,17.905,17.987,550000.0
2008-04-08 12:28:00,17.894,17.998,17.883,17.883,550000.0
2008-04-08 12:29:00,17.932,18.012,17.908,17.908,350000.0
2008-04-08 12:30:00,17.987,18.006,17.907,17.974,500000.0
2008-04-08 12:31:00,17.886,18.018,17.886,17.985,450000.0
2008-04-08 12:32:00,17.952,18.001,17.907,17.989,400000.0
2008-04-08 12:33:00,17.973,18.007,17.882,18.006,400000.0
2008-04-08 12:34:00,18.003,18.037,17.928,17.928,350000.0
2008-04-08 12:35:00,18.036,18.052,17.943,18.006,500000.0
2008-04-08 12:36:00,17.971,17.98,17.908,17.98,350000.0
2008-04-08 12:37:00,18.011,18.011,17.958,17.958,400000.0
2008-04-08 12:38:00,17.914,17.998,17.896,17.896,350000.0
2008-04-08 12:39:00,17.989,18.085,17.877,17.933,550000.0
2008-04-08 12:40:00,18.026,18.026,17.885,17.954,350000.0
2008-04-08 12:41:00,18.031,18.031,17.9,17.973,400000.0
2008-04-08 12:42:00,17.979,18.01,17.865,18.01,450000.0
2008-04-08 12:43:00,17.993,18.031,17.944,17.994,500000.0
2008-04-08 12:44:00,17.959,18.012,17.954,17.999,350000.0
2008-04-08 12:45:00,17.981,18.02,17.869,18.009,400000.0
2008-04-08 12:46:00,17.964,17.978,17.923,17.961,350000.0
2008-04-08 12:47:00,17.887,17.99,17.873,17.989,500000.0
2008-04-08 12:48:00,17.892,18.031,17.892,17.95,400000.0
2008-04-08 12:49:00,17.931,18.037,17.92,17.927,500000.0
2008-04-08 12:50:00,17.961,18.044,17.904,18.006,450000.0
2008-04-08 12:51:00,17.944,18.035,17.908,18.001,350000.0
2008-04-08 12:52:00,17.953,18.034,17.927,18.007,500000.0
2008-04-08 12:53:00,17.911,18.001,17.91,17.994,500000.0
2008-04-08 12:54:00,17.996,18.013,17.903,17.937,550000.0
2008-04-08 12:55:00,17.881,17.984,17.881,17.925,350000.0
2008-04-08 12:56:00,17.899,17.983,17.899,17.942,500000.0
2008-04-08 12:57:00,17.969,18.006,17.862,17.971,400000.0
2008-04-08 12:58:00,17.947,17.985,17.873,17.985,500000.0
2008-04-08 12:59:00,17.973,17.973,17.829,17.871,350000.0
2008-04-08 13:00:00,17.985,17.99,17.921,17.964,350000.0
2008-04-08 13:01:00,17.852,17.939,17.823,17.895,400000.0
2008-04-08 13:02:00,17.848,17.963,17.848,17.904,400000.0
2008-04-08 13:03:00,17.958,17.974,17.897,17.958,450000.0
2008-04-08 13:04:00,17.938,17.966,17.844,17.951,400000.0
2008-04-08 13:05:00,17.854,17.974,17.854,17.953,550000.0
2008-04-08 13:06:00,17.976,17.976,17.847,17.936,450000.0
2008-04-08 13:07:00,17.851,17.941,17.848,17.889,500000.0
2008-04-08 13:08:00,17.861,17.958,17.836,17.837,400000.0
2008-04-08 13:09:00,17.889,17.977,17.856,17.95,500000.0
2008-04-08 13:10:00,17.854,17.923,17.823,17.894,400000.0
2008-04-08 13:11:00,17.818,17.901,17.818,17.874,400000.0
2008-04-08 13:12:00,17.899,17.934,17.811,17.811,550000.0
2008-04-08 13:13:00,17.827,17.889,17.772,17.889,450000.0
2008-04-08 13:14:00,17.825,17.881,17.803,17.853,400000.0
2008-04-08 13:15:00,17.864,17.934,17.788,17.788,350000.0
2008-04-08 13:16:00,17.892,17.903,17.803,17.903,350000.0
2008-04-08 13:17:00,17.814,17.907,17.795,17.891,500000.0
2008-04-08 13:18:00,17.885,17.901,17.833,17.887,350000.0
2008-04-08 13:19:00,17.894,17.894,17.771,17.779,400000.0
2008-04-08 13:20:00,17.796,17.864,17.757,17.823,500000.0
2008-04-08 13:21:00,17.786,17.895,17.782,17.782,350000.0
2008-04-08 13:22:00,17.897,17.897,17.764,17.809,400000.0
2008-04-08 13:23:00,17.859,17.903,17.784,17.889,400000.0
2008-04-08 13:24:00,17.79,17.88,17.761,17.875,400000.0
2008-04-08 13:25:00,17.871,17.898,17.809,17.898,350000.0
2008-04-08 13:26:00,17.825,17.902,17.754,17.839,400000.0
2008-04-08 13:27:00,17.838,17.872,17.752,17.872,550000.0
2008-04-08 13:28:00,17.808,17.874,17.756,17.873,400000.0
2008-04-08 13:29:00,17.856,17.86,17.714,17.825,350000.0
2008-04-08 13:30:00,17.752,17.853,17.741,17.741,550000.0
2008-04-08 13:31:00,17.733,17.84,17.664,17.799,450000.0
2008-04-08 13:32:00,17.729,17.851,17.703,17.74,550000.0
2008-04-08 13:33:00,17.816,17.844,17.72,17.738,500000.0
2008-04-08 13:34:00,17.668,17.848,17.668,17.733,350000.0
2008-04-08 13:35:00,17.784,17.831,17.725,17.806,400000.0
2008-04-08 13:36:00,17.756,17.837,17.717,17.803,450000.0
2008-04-08 13:37:00,17.797,17.814,17.696,17.814,400000.0
2008-04-08 13:38:00,17.759,17.839,17.724,17.835,400000.0
2008-04-08 13:39:00,17.805,17.825,17.715,17.813,500000.0
2008-04-08 13:40:00,17.714,17.861,17.679,17.837,700000.0
2008-04-08 13:41:00,17.782,17.816,17.737,17.785,400000.0
2008-04-08 13:42:00,17.841,17.894,17.776,17.803,400000.0
2008-04-08 13:43:00,17.858,17.886,17.753,17.848,500000.0
2008-04-08 13:44:00,17.777,17.842,17.73,17.825,350000.0
2008-04-08 13:45:00,17.801,17.851,17.777,17.777,350000.0
2008-04-08 13:46:00,17.818,17.905,17.808,17.808,450000.0
2008-04-08 13:47:00,17.802,17.83,17.769,17.769,350000.0
2008-04-08 13:48:00,17.791,17.875,17.74,17.875,500000.0
2008-04-08 13:49:00,17.882,17.882,17.739,17.813,400000.0
2008-04-08 13:50:00,17.85,17.905,17.795,17.867,500000.0
2008-04-08 13:51:00,17.813,17.909,17.793,17.824,550000.0
2008-04-08 13:52:00,17.894,17.894,17.76,17.865,350000.0
2008-04-08 13:53:00,17.771,17.86,17.757,17.76,450000.0
2008-04-08 13:54:00,17.86,17.86,17.744,17.851,400000.0
2008-04-08 13:55:00,17.839,17.839,17.717,17.818,400000.0
2008-04-08 13:56:00,17.822,17.853,17.752,17.808,350000.0
2008-04-08 13:57:00,17.809,17.836,17.725,17.725,400000.0
2008-04-08 13:58:00,17.813,17.813,17.703,17.805,400000.0
2008-04-08 13:59:00,17.712,17.806,17.695,17.806,450000.0
2008-04-08 14:00:00,17.671,17.776,17.671,17.71,450000.0
2008-04-08 14:01:00,17.711,17.75,17.649,17.75,350000.0
2008-04-08 14:02:00,17.688,17.772,17.667,17.734,350000.0
2008-04-08 14:03:00,17.785,17.785,17.64,17.775,550000.0
2008-04-08 14:04:00,17.669,17.783,17.669,17.78,350000.0
2008-04-08 14:05:00,17.767,17.777,17.631,17.685,400000.0
2008-04-08 14:06:00,17.731,17.731,17.601,17.723,400000.0
2008-04-08 14:07:00,17.646,17.718,17.646,17.71,400000.0
2008-04-08 14:08:00,17.681,17.746,17.625,17.696,550000.0
2008-04-08 14:09:00,17.602,17.775,17.602,17.659,550000.0
2008-04-08 14:10:00,17.587,17.733,17.587,17.661,350000.0
2008-04-08 14:11:00,17.725,17.725,17.632,17.679,350000.0
2008-04-08 14:12:00,17.636,17.668,17.537,17.668,400000.0
2008-04-08 14:13:00,17.691,17.691,17.622,17.638,350000.0
2008-04-08 14:14:00,17.707,17.707,17.582,17.596,350000.0
2008-04-08 14:15:00,17.591,17.686,17.573,17.574,450000.0
2008-04-08 14:16:00,17.692,17.741,17.565,17.645,750000.0
2008-04-08 14:17:00,17.62,17.716,17.6,17.633,350000.0
2008-04-08 14:18:00,17.625,17.72,17.61,17.62,400000.0
2008-04-08 14:19:00,17.689,17.719,17.561,17.707,500000.0
2008-04-08 14:20:00,17.606,17.708,17.606,17.615,350000.0
2008-04-08 14:21:00,17.678,17.712,17.59,17.59,350000.0
2008-04-08 14:22:00,17.567,17.699,17.567,17.618,400000.0
2008-04-08 14:23:00,17.687,17.707,17.592,17.592,650000.0
2008-04-08 14:24:00,17.658,17.658,17.567,17.6,550000.0
2008-04-08 14:25:00,17.582,17.713,17.582,17.674,400000.0
2008-04-08 14:26:00,17.645,17.709,17.594,17.616,350000.0
2008-04-08 14:27:00,17.637,17.657,17.562,17.657,400000.0
2008-04-08 14:28:00,17.642,17.695,17.55,17.657,550000.0
2008-04-08 14:29:00,17.651,17.662,17.493,17.493,450000.0
2008-04-08 14:30:00,17.554,17.622,17.459,17.566,400000.0
2008-04-08 14:31:00,17.469,17.587,17.469,17.552,400000.0
2008-04-08 14:32:00,17.449,17.54,17.444,17.531,400000.0
2008-04-08 14:33:00,17.493,17.591,17.47,17.591,400000.0
2008-04-08 14:34:00,17.555,17.592,17.45,17.461,450000.0
2008-04-08 14:35:00,17.56,17.569,17.501,17.501,350000.0
2008-04-08 14:36:00,17.497,17.587,17.469,17.563,450000.0
2008-04-08 14:37:00,17.497,17.594,17.462,17.462,550000.0
2008-04-08 14:38:00,17.599,17.637,17.55,17.593,400000.0
2008-04-08 14:39:00,17.556,17.661,17.516,17.601,800000.0
2008-04-08 14:40:00,17.569,17.672,17.529,17.662,700000.0
2008-04-08 14:41:00,17.584,17.623,17.522,17.623,350000.0
2008-04-08 14:42:00,17.636,17.658,17.524,17.589,450000.0
2008-04-08 14:43:00,17.593,17.641,17.496,17.641,500000.0
2008-04-08 14:44:00,17.546,17.613,17.509,17.613,450000.0
2008-04-08 14:45:00,17.591,17.655,17.531,17.531,400000.0
2008-04-08 14:46:00,17.662,17.662,17.525,17.546,550000.0
2008-04-08 14:47:00,17.577,17.636,17.495,17.618,350000.0
2008-04-08 14:48:00,17.6,17.609,17.514,17.588,400000.0
2008-04-08 14:49:00,17.602,17.621,17.485,17.485,500000.0
2008-04-08 14:50:00,17.524,17.637,17.51,17.588,400000.0
2008-04-08 14:51:00,17.594,17.594,17.492,17.553,350000.0
2008-04-08 14:52:00,17.615,17.615,17.503,17.513,450000.0
2008-04-08 14:53:00,17.488,17.578,17.469,17.527,400000.0
2008-04-08 14:54:00,17.548,17.571,17.448,17.492,400000.0
2008-04-08 14:55:00,17.527,17.555,17.44,17.44,450000.0
2008-04-08 14:56:00,17.543,17.544,17.425,17.468,350000.0
2008-04-08 14:57:00,17.514,17.523,17.423,17.498,500000.0
2008-04-08 14:58:00,17.462,17.486,17.375,17.486,400000.0
2008-04-08 14:59:00,17.405,17.468,17.333,17.468,550000.0
2008-04-08 15:00:00,17.401,17.486,17.364,17.364,350000.0
2008-04-08 15:01:00,17.481,17.481,17.344,17.386,400000.0
2008-04-08 15:02:00,17.45,17.481,17.377,17.423,400000.0
2008-04-08 15:03:00,17.395,17.427,17.301,17.38,550000.0
2008-04-08 15:04:00,17.415,17.464,17.324,17.334,400000.0
2008-04-08 15:05:00,17.313,17.443,17.313,17.438,550000.0
2008-04-08 15:06:00,17.394,17.441,17.286,17.286,550000.0
2008-04-08 15:07:00,17.311,17.418,17.275,17.391,350000.0
2008-04-08 15:08:00,17.311,17.442,17.311,17.372,450000.0
2008-04-08 15:09:00,17.436,17.478,17.351,17.358,450000.0
2008-04-08 15:10:00,17.373,17.472,17.325,17.376,400000.0
2008-04-08 15:11:00,17.469,17.485,17.405,17.446,500000.0
2008-04-08 15:12:00,17.409,17.509,17.387,17.509,350000.0
2008-04-08 15:13:00,17.433,17.538,17.421,17.425,400000.0
2008-04-08 15:14:00,17.438,17.492,17.372,17.417,550000.0
2008-04-08 15:15:00,17.424,17.544,17.408,17.439,400000.0
2008-04-08 15:16:00,17.42,17.564,17.42,17.564,350000.0
2008-04-08 15:17:00,17.441,17.599,17.441,17.541,500000.0
2008-04-08 15:18:00,17.539,17.554,17.449,17.554,450000.0
2008-04-08 15:19:00,17.474,17.571,17.424,17.425,450000.0
2008-04-08 15:20:00,17.486,17.568,17.435,17.512,550000.0
2008-04-08 15:21:00,17.476,17.523,17.448,17.523,400000.0
2008-04-08 15:22:00,17.531,17.579,17.475,17.558,350000.0
2008-04-08 15:23:00,17.503,17.586,17.503,17.563,400000.0
2008-04-08 15:24:00,17.479,17.572,17.479,17.568,500000.0
2008-04-08 15:25:00,17.561,17.561,17.43,17.473,450000.0
2008-04-08 15:26:00,17.511,17.534,17.413,17.413,450000.0
2008-04-08 15:27:00,17.5,17.534,17.415,17.425,450000.0
2008-04-08 15:28:00,17.467,17.535,17.423,17.535,550000.0
2008-04-08 15:29:00,17.559,17.559,17.453,17.471,400000.0
2008-04-08 15:30:00,17.523,17.527,17.422,17.471,450000.0
2008-04-08 15:31:00,17.404,17.51,17.404,17.413,350000.0
2008-04-08 15:32:00,17.556,17.559,17.394,17.507,500000.0
2008-04-08 15:33:00,17.508,17.585,17.462,17.543,550000.0
2008-04-08 15:34:00,17.528,17.61,17.528,17.61,450000.0
2008-04-08 15:35:00,17.6,17.623,17.465,17.559,500000.0
2008-04-08 15:36:00,17.567,17.635,17.499,17.63,550000.0
2008-04-08 15:37:00,17.648,17.657,17.531,17.573,450000.0
2008-04-08 15:38:00,17.574,17.641,17.485,17.485,450000.0
2008-04-08 15:39:00,17.553,17.659,17.553,17.641,350000.0
2008-04-08 15:40:00,17.516,17.586,17.491,17.491,550000.0
2008-04-08 15:41:00,17.543,17.606,17.468,17.486,350000.0
2008-04-08 15:42:00,17.499,17.611,17.459,17.584,400000.0
2008-04-08 15:43:00,17.532,17.536,17.44,17.508,450000.0
2008-04-08 15:44:00,17.555,17.588,17.482,17.563,350000.0
2008-04-08 15:45:00,17.57,17.573,17.437,17.573,450000.0
2008-04-08 15:46:00,17.586,17.604,17.483,17.593,350000.0
2008-04-08 15:47:00,17.55,17.582,17.44,17.463,550000.0
2008-04-08 15:48:00,17.481,17.524,17.44,17.472,350000.0
2008-04-08 15:49:00,17.585,17.621,17.551,17.621,350000.0
2008-04-08 15:50:00,17.648,17.648,17.536,17.557,550000.0
2008-04-08 15:51:00,17.528,17.641,17.528,17.641,500000.0
2008-04-08 15:52:00,17.527,17.633,17.505,17.505,350000.0
2008-04-08 15:53:00,17.646,17.701,17.542,17.598,450000.0
2008-04-08 15:54:00,17.607,17.678,17.543,17.63,450000.0
2008-04-08 15:55:00,17.585,17.713,17.549,17.704,550000.0
2008-04-08 15:56:00,17.703,17.703,17.55,17.55,450000.0
2008-04-08 15:57:00,17.593,17.668,17.556,17.668,500000.0
2008-04-08 15:58:00,17.63,17.638,17.52,17.638,500000.0
2008-04-08 15:59:00,17.65,17.65,17.542,17.562,450000.0
2008-04-08 16:00:00,17.635,17.635,17.462,17.578,550000.0
2008-04-08 16:01:00,17.577,17.609,17.492,17.586,450000.0
2008-04-08 16:02:00,17.476,17.599,17.453,17.536,550000.0
2008-04-08 16:03:00,17.524,17.576,17.473,17.477,400000.0
2008-04-08 16:04:00,17.452,17.608,17.416,17.532,550000.0
2008-04-08 16:05:00,17.515,17.589,17.456,17.466,500000.0
2008-04-08 16:06:00,17.51,17.548,17.412,17.547,500000.0
2008-04-08 16:07:00,17.591,17.591,17.497,17.497,500000.0
2008-04-08 16:08:00,17.467,17.6,17.467,17.524,450000.0
2008-04-08 16:09:00,17.484,17.597,17.48,17.581,350000.0
2008-04-08 16:10:00,17.548,17.591,17.452,17.547,400000.0
2008-04-08 16:11:00,17.477,17.603,17.452,17.557,550000.0
2008-04-08 16:12:00,17.528,17.649,17.524,17.649,400000.0
2008-04-08 16:13:00,17.605,17.674,17.555,17.58,450000.0
2008-04-08 16:14:00,17.64,17.648,17.55,17.575,350000.0
2008-04-08 16:15:00,17.546,17.65,17.529,17.537,400000.0
2008-04-08 16:16:00,17.564,17.648,17.527,17.61,550000.0
2008-04-08 16:17:00,17.632,17.691,17.548,17.548,350000.0
2008-04-08 16:18:00,17.657,17.657,17.511,17.584,400000.0
2008-04-08 16:19:00,17.504,17.6,17.504,17.6,500000.0
2008-04-08 16:20:00,17.587,17.593,17.444,17.444,550000.0
2008-04-08 16:21:00,17.463,17.572,17.433,17.44,400000.0
2008-04-08 16:22:00,17.555,17.602,17.48,17.548,450000.0
2008-04-08 16:23:00,17.51,17.621,17.485,17.485,400000.0
2008-04-08 16:24:00,17.544,17.569,17.455,17.549,400000.0
2008-04-08 16:25:00,17.585,17.622,17.49,17.543,450000.0
2008-04-08 16:26:00,17.562,17.592,17.446,17.446,550000.0
2008-04-08 16:27:00,17.55,17.597,17.483,17.583,650000.0
2008-04-08 16:28:00,17.517,17.517,17.378,17.485,550000.0
2008-04-08 16:29:00,17.455,17.552,17.429,17.449,400000.0
2008-04-08 16:30:00,17.441,17.548,17.401,17.486,550000.0
2008-04-08 16:31:00,17.527,17.537,17.405,17.405,500000.0
2008-04-08 16:32:00,17.464,17.534,17.415,17.534,400000.0
2008-04-08 16:33:00,17.445,17.504,17.384,17.461,550000.0
2008-04-08 16:34:00,17.531,17.595,17.476,17.476,400000.0
2008-04-08 16:35:00,17.428,17.487,17.407,17.446,400000.0
2008-04-08 16:36:00,17.541,17.6,17.49,17.49,400000.0
2008-04-08 16:37:00,17.435,17.559,17.395,17.483,450000.0
2008-04-08 16:38:00,17.432,17.596,17.432,17.449,450000.0
2008-04-08 16:39:00,17.552,17.552,17.46,17.543,500000.0
2008-04-08 16:40:00,17.47,17.542,17.47,17.531,450000.0
2008-04-08 16:41:00,17.493,17.59,17.462,17.557,400000.0
2008-04-08 16:42:00,17.556,17.605,17.437,17.605,700000.0
2008-04-08 16:43:00,17.483,17.617,17.483,17.535,350000.0
2008-04-08 16:44:00,17.556,17.584,17.445,17.556,550000.0
2008-04-08 16:45:00,17.572,17.598,17.548,17.598,350000.0
2008-04-08 16:46:00,17.565,17.591,17.501,17.557,500000.0
2008-04-08 16:47:00,17.507,17.64,17.474,17.499,600000.0
2008-04-08 16:48:00,17.582,17.582,17.425,17.462,400000.0
2008-04-08 16:49:00,17.526,17.602,17.451,17.451,450000.0
2008-04-08 16:50:00,17.566,17.566,17.445,17.549,500000.0
2008-04-08 16:51:00,17.504,17.602,17.442,17.491,500000.0
2008-04-08 16:52:00,17.446,17.582,17.446,17.544,400000.0
2008-04-08 16:53:00,17.566,17.582,17.472,17.512,400000.0
2008-04-08 16:54:00,17.483,17.604,17.469,17.469,450000.0
2008-04-08 16:55:00,17.608,17.611,17.475,17.611,500000.0
2008-04-08 16:56:00,17.512,17.632,17.494,17.504,400000.0
2008-04-08 16:57:00,17.47,17.608,17.47,17.598,350000.0
2008-04-08 16:58:00,17.549,17.55,17.416,17.49,450000.0
2008-04-08 16:59:00,17.509,17.6,17.481,17.484,400000.0
2008-04-08 17:00:00,17.563,17.563,17.453,17.491,250000.0
2008-04-08 17:01:00,17.55,17.572,17.432,17.572,450000.0
2008-04-08 17:02:00,17.484,17.578,17.484,17.529,400000.0
2008-04-08 17:03:00,17.504,17.561,17.441,17.49,450000.0
2008-04-08 17:04:00,17.478,17.544,17.416,17.478,350000.0
2008-04-08 17:05:00,17.567,17.571,17.448,17.524,400000.0
2008-04-08 17:06:00,17.57,17.578,17.48,17.578,350000.0
2008-04-08 17:07:00,17.441,17.559,17.441,17.513,350000.0
2008-04-08 17:08:00,17.446,17.591,17.446,17.591,500000.0
2008-04-08 17:09:00,17.579,17.579,17.438,17.466,450000.0
2008-04-08 17:10:00,17.587,17.605,17.492,17.553,550000.0
2008-04-08 17:11:00,17.451,17.582,17.44,17.47,550000.0
2008-04-08 17:12:00,17.468,17.561,17.456,17.513,400000.0
2008-04-08 17:13:00,17.417,17.56,17.403,17.403,600000.0
2008-04-08 17:14:00,17.413,17.501,17.413,17.434,500000.0
2008-04-08 17:15:00,17.481,17.541,17.429,17.429,350000.0
2008-04-08 17:16:00,17.552,17.552,17.414,17.507,450000.0
2008-04-08 17:17:00,17.462,17.58,17.45,17.58,550000.0
2008-04-08 17:18:00,17.467,17.582,17.412,17.582,400000.0
2008-04-08 17:19:00,17.538,17.578,17.416,17.48,550000.0
2008-04-08 17:20:00,17.568,17.568,17.441,17.461,350000.0
2008-04-08 17:21:00,17.55,17.55,17.379,17.5,550000.0
2008-04-08 17:22:00,17.519,17.54,17.416,17.437,400000.0
2008-04-08 17:23:00,17.419,17.521,17.411,17.521,550000.0
2008-04-08 17:24:00,17.45,17.572,17.45,17.514,450000.0
2008-04-08 17:25:00,17.548,17.548,17.381,17.471,550000.0
2008-04-08 17:26:00,17.445,17.562,17.442,17.442,450000.0
2008-04-08 17:27:00,17.556,17.594,17.459,17.511,650000.0
2008-04-08 17:28:00,17.488,17.552,17.433,17.552,550000.0
2008-04-08 17:29:00,17.474,17.532,17.454,17.532,400000.0
2008-04-08 17:30:00,17.401,17.541,17.401,17.491,350000.0
2008-04-08 17:31:00,17.492,17.518,17.391,17.492,600000.0
2008-04-08 17:32:00,17.476,17.566,17.448,17.52,400000.0
2008-04-08 17:33:00,17.556,17.564,17.421,17.444,350000.0
2008-04-08 17:34:00,17.419,17.494,17.372,17.486,500000.0
2008-04-08 17:35:00,17.483,17.558,17.424,17.48,500000.0
2008-04-08 17:36:00,17.432,17.549,17.404,17.544,400000.0
2008-04-08 17:37:00,17.56,17.56,17.453,17.507,500000.0
2008-04-08 17:38:00,17.502,17.562,17.447,17.472,550000.0
2008-04-08 17:39:00,17.523,17.565,17.467,17.483,350000.0
2008-04-08 17:40:00,17.575,17.575,17.458,17.568,550000.0
2008-04-08 17:41:00,17.533,17.629,17.493,17.585,550000.0
2008-04-08 17:42:00,17.462,17.589,17.462,17.589,500000.0
2008-04-08 17:43:00,17.471,17.549,17.417,17.483,550000.0
2008-04-08 17:44:00,17.494,17.578,17.425,17.48,350000.0
2008-04-08 17:45:00,17.484,17.559,17.448,17.492,550000.0
2008-04-08 17:46:00,17.515,17.574,17.461,17.487,350000.0
2008-04-08 17:47:00,17.477,17.586,17.451,17.586,550000.0
2008-04-08 17:48:00,17.608,17.631,17.521,17.631,400000.0
2008-04-08 17:49:00,17.451,17.598,17.445,17.558,650000.0
2008-04-08 17:50:00,17.531,17.616,17.499,17.554,350000.0
2008-04-08 17:51:00,17.584,17.611,17.584,17.606,300000.0
2008-04-08 17:52:00,17.608,17.608,17.477,17.488,450000.0
2008-04-08 17:53:00,17.573,17.618,17.537,17.541,500000.0
2008-04-08 17:54:00,17.511,17.63,17.511,17.59,350000.0
2008-04-08 17:55:00,17.539,17.591,17.467,17.495,550000.0
2008-04-08 17:56:00,17.543,17.644,17.487,17.599,500000.0
2008-04-08 17:57:00,17.514,17.624,17.503,17.503,400000.0
2008-04-08 17:58:00,17.528,17.635,17.518,17.609,400000.0
2008-04-08 17:59:00,17.537,17.628,17.497,17.628,350000.0
2008-04-08 18:00:00,17.61,17.628,17.504,17.504,400000.0
2008-04-08 18:01:00,17.554,17.615,17.528,17.567,400000.0
2008-04-08 18:02:00,17.591,17.615,17.467,17.596,450000.0
2008-04-08 18:03:00,17.604,17.604,17.478,17.535,450000.0
2008-04-08 18:04:00,17.642,17.642,17.543,17.543,450000.0
2008-04-08 18:05:00,17.554,17.61,17.458,17.534,750000.0
2008-04-08 18:06:00,17.597,17.635,17.462,17.635,550000.0
2008-04-08 18:07:00,17.597,17.671,17.55,17.624,450000.0
2008-04-08 18:08:00,17.477,17.592,17.477,17.519,400000.0
2008-04-08 18:09:00,17.582,17.626,17.492,17.565,350000.0
2008-04-08 18:10:00,17.615,17.636,17.555,17.619,400000.0
2008-04-08 18:11:00,17.541,17.634,17.494,17.617,450000.0
2008-04-08 18:12:00,17.662,17.662,17.491,17.61,400000.0
2008-04-08 18:13:00,17.525,17.644,17.525,17.562,450000.0
2008-04-08 18:14:00,17.605,17.621,17.498,17.578,350000.0
2008-04-08 18:15:00,17.627,17.627,17.508,17.508,450000.0
2008-04-08 18:16:00,17.612,17.621,17.515,17.559,550000.0
2008-04-08 18:17:00,17.476,17.621,17.469,17.501,400000.0
2008-04-08 18:18:00,17.497,17.61,17.497,17.592,450000.0
2008-04-08 18:19:00,17.629,17.629,17.507,17.62,500000.0
2008-04-08 18:20:00,17.608,17.642,17.519,17.615,550000.0
2008-04-08 18:21:00,17.611,17.637,17.532,17.6,550000.0
2008-04-08 18:22:00,17.644,17.682,17.559,17.645,250000.0
2008-04-08 18:23:00,17.669,17.675,17.547,17.652,400000.0
2008-04-08 18:24:00,17.589,17.666,17.556,17.666,350000.0
2008-04-08 18:25:00,17.648,17.658,17.469,17.484,1950000.0
2008-04-08 18:26:00,17.605,17.636,17.555,17.607,350000.0
2008-04-08 18:27:00,17.507,17.643,17.507,17.566,400000.0
2008-04-08 18:28:00,17.566,17.619,17.527,17.619,350000.0
2008-04-08 18:29:00,17.566,17.67,17.511,17.563,450000.0
2008-04-08 18:30:00,17.605,17.647,17.527,17.593,450000.0
2008-04-08 18:31:00,17.567,17.654,17.555,17.564,1550000.0
2008-04-08 18:32:00,17.522,17.638,17.519,17.579,450000.0
2008-04-08 18:33:00,17.602,17.66,17.531,17.552,550000.0
2008-04-08 18:34:00,17.521,17.639,17.516,17.57,550000.0
2008-04-08 18:35:00,17.552,17.642,17.552,17.555,350000.0
2008-04-08 18:36:00,17.566,17.664,17.505,17.522,500000.0
2008-04-08 18:37:00,17.529,17.601,17.505,17.601,400000.0
2008-04-08 18:38:00,17.564,17.628,17.516,17.55,350000.0
2008-04-08 18:39:00,17.586,17.586,17.484,17.546,350000.0
2008-04-08 18:40:00,17.571,17.684,17.528,17.528,550000.0
2008-04-08 18:41:00,17.585,17.683,17.52,17.647,500000.0
2008-04-08 18:42:00,17.606,17.609,17.507,17.536,400000.0
2008-04-08 18:43:00,17.585,17.665,17.52,17.665,400000.0
2008-04-08 18:44:00,17.652,17.652,17.51,17.558,450000.0
2008-04-08 18:45:00,17.644,17.679,17.565,17.565,400000.0
2008-04-08 18:46:00,17.665,17.665,17.499,17.623,550000.0
2008-04-08 18:47:00,17.649,17.766,17.591,17.635,550000.0
2008-04-08 18:48:00,17.647,17.663,17.559,17.621,350000.0
2008-04-08 18:49:00,17.618,17.71,17.571,17.613,450000.0
2008-04-08 18:50:00,17.688,17.688,17.577,17.662,350000.0
2008-04-08 18:51:00,17.626,17.661,17.514,17.528,400000.0
2008-04-08 18:52:00,17.681,17.681,17.493,17.577,550000.0
2008-04-08 18:53:00,17.623,17.706,17.6,17.673,450000.0
2008-04-08 18:54:00,17.66,17.67,17.535,17.626,400000.0
2008-04-08 18:55:00,17.59,17.652,17.575,17.63,450000.0
2008-04-08 18:56:00,17.657,17.657,17.511,17.537,350000.0
2008-04-08 18:57:00,17.473,17.646,17.473,17.624,350000.0
2008-04-08 18:58:00,17.623,17.638,17.555,17.636,1250000.0
2008-04-08 18:59:00,17.575,17.618,17.575,17.599,450000.0
2008-04-08 19:00:00,17.58,17.646,17.521,17.645,350000.0
2008-04-08 19:01:00,17.557,17.618,17.523,17.603,500000.0
2008-04-08 19:02:00,17.575,17.647,17.543,17.561,350000.0
2008-04-08 19:03:00,17.611,17.651,17.499,17.576,300000.0
2008-04-08 19:04:00,17.578,17.666,17.527,17.623,450000.0
2008-04-08 19:05:00,17.587,17.668,17.578,17.622,350000.0
2008-04-08 19:06:00,17.63,17.677,17.545,17.58,400000.0
2008-04-08 19:07:00,17.653,17.665,17.592,17.646,350000.0
2008-04-08 19:08:00,17.657,17.669,17.592,17.592,450000.0
2008-04-08 19:09:00,17.552,17.643,17.545,17.581,550000.0
2008-04-08 19:10:00,17.636,17.65,17.582,17.65,500000.0
2008-04-08 19:11:00,17.562,17.651,17.504,17.537,500000.0
2008-04-08 19:12:00,17.62,17.66,17.49,17.535,550000.0
2008-04-08 19:13:00,17.524,17.667,17.517,17.617,550000.0
2008-04-08 19:14:00,17.538,17.654,17.538,17.602,350000.0
2008-04-08 19:15:00,17.596,17.61,17.52,17.61,350000.0
2008-04-08 19:16:00,17.612,17.629,17.492,17.537,500000.0
2008-04-08 19:17:00,17.618,17.642,17.505,17.642,300000.0
2008-04-08 19:18:00,17.558,17.629,17.515,17.515,400000.0
2008-04-08 19:19:00,17.596,17.626,17.449,17.626,350000.0
2008-04-08 19:20:00,17.573,17.62,17.539,17.62,500000.0
2008-04-08 19:21:00,17.564,17.642,17.507,17.642,400000.0
2008-04-08 19:22:00,17.631,17.683,17.558,17.563,300000.0
2008-04-08 19:23:00,17.507,17.531,17.492,17.492,350000.0
2008-04-08 19:24:00,17.608,17.647,17.527,17.629,550000.0
2008-04-08 19:25:00,17.633,17.637,17.512,17.512,500000.0
2008-04-08 19:26:00,17.62,17.656,17.525,17.525,450000.0
2008-04-08 19:27:00,17.642,17.642,17.513,17.552,400000.0
2008-04-08 19:28:00,17.603,17.694,17.597,17.646,450000.0
2008-04-08 19:29:00,17.671,17.671,17.567,17.568,500000.0
2008-04-08 19:30:00,17.625,17.642,17.519,17.558,400000.0
2008-04-08 19:31:00,17.605,17.634,17.541,17.579,350000.0
2008-04-08 19:32:00,17.64,17.668,17.637,17.637,150000.0
2008-04-08 19:33:00,17.619,17.619,17.472,17.533,400000.0
2008-04-08 19:34:00,17.613,17.678,17.544,17.607,250000.0
2008-04-08 19:35:00,17.602,17.666,17.568,17.621,300000.0
2008-04-08 19:36:00,17.592,17.677,17.547,17.547,400000.0
2008-04-08 19:37:00,17.712,17.732,17.609,17.636,550000.0
2008-04-08 19:38:00,17.524,17.601,17.497,17.599,400000.0
2008-04-08 19:39:00,17.661,17.661,17.48,17.568,400000.0
2008-04-08 19:40:00,17.561,17.66,17.552,17.642,250000.0
2008-04-08 19:41:00,17.575,17.689,17.511,17.689,500000.0
2008-04-08 19:42:00,17.547,17.675,17.529,17.675,400000.0
2008-04-08 19:43:00,17.654,17.654,17.593,17.603,500000.0
2008-04-08 19:44:00,17.632,17.681,17.601,17.681,150000.0
2008-04-08 19:45:00,17.665,17.665,17.484,17.649,400000.0
2008-04-08 19:46:00,17.53,17.627,17.53,17.579,400000.0
2008-04-08 19:47:00,17.674,17.674,17.581,17.619,400000.0
2008-04-08 19:48:00,17.572,17.671,17.506,17.506,500000.0
2008-04-08 19:49:00,17.525,17.66,17.525,17.539,400000.0
2008-04-08 19:50:00,17.596,17.679,17.563,17.675,400000.0
2008-04-08 19:51:00,17.611,17.678,17.538,17.599,400000.0
2008-04-08 19:52:00,17.639,17.673,17.537,17.673,450000.0
2008-04-08 19:53:00,17.706,17.706,17.574,17.667,400000.0
2008-04-08 19:54:00,17.51,17.573,17.48,17.513,400000.0
2008-04-08 19:55:00,17.675,17.675,17.675,17.675,50000.0
2008-04-08 19:56:00,17.608,17.678,17.502,17.678,250000.0
2008-04-08 19:57:00,17.476,17.639,17.463,17.639,400000.0
2008-04-08 19:58:00,17.544,17.664,17.544,17.664,400000.0
2008-04-08 19:59:00,17.573,17.661,17.565,17.579,500000.0
2008-04-08 20:00:00,17.641,17.72,17.559,17.689,450000.0
2008-04-08 20:01:00,17.642,17.666,17.56,17.642,350000.0
2008-04-08 20:02:00,17.612,17.64,17.498,17.559,550000.0
2008-04-08 20:03:00,17.611,17.676,17.547,17.649,500000.0
2008-04-08 20:04:00,17.573,17.62,17.494,17.599,350000.0
2008-04-08 20:05:00,17.57,17.656,17.544,17.617,350000.0
2008-04-08 20:06:00,17.488,17.619,17.464,17.584,400000.0
2008-04-08 20:07:00,17.621,17.621,17.523,17.523,150000.0
2008-04-08 20:08:00,17.538,17.665,17.538,17.651,300000.0
2008-04-08 20:09:00,17.608,17.659,17.549,17.652,450000.0
2008-04-08 20:10:00,17.616,17.674,17.533,17.585,450000.0
2008-04-08 20:11:00,17.499,17.616,17.499,17.55,550000.0
2008-04-08 20:12:00,17.532,17.678,17.532,17.574,350000.0
2008-04-08 20:14:00,17.507,17.636,17.507,17.617,350000.0
2008-04-08 20:15:00,17.647,17.666,17.575,17.631,400000.0
2008-04-08 20:16:00,17.494,17.613,17.488,17.613,300000.0
2008-04-08 20:17:00,17.539,17.628,17.494,17.628,350000.0
2008-04-08 20:18:00,17.539,17.639,17.52,17.594,400000.0
2008-04-08 20:20:00,17.628,17.652,17.508,17.607,400000.0
2008-04-08 20:21:00,17.606,17.606,17.46,17.539,450000.0
2008-04-08 20:22:00,17.565,17.662,17.565,17.642,250000.0
2008-04-08 20:23:00,17.615,17.626,17.535,17.626,250000.0
2008-04-08 20:24:00,17.531,17.531,17.531,17.531,50000.0
2008-04-08 20:25:00,17.659,17.659,17.536,17.536,400000.0
2008-04-08 20:26:00,17.647,17.663,17.574,17.609,350000.0
2008-04-08 20:27:00,17.653,17.653,17.559,17.599,350000.0
2008-04-08 20:28:00,17.647,17.647,17.495,17.556,400000.0
2008-04-08 20:29:00,17.537,17.648,17.512,17.569,550000.0
2008-04-08 20:30:00,17.553,17.608,17.55,17.584,400000.0
2008-04-08 20:31:00,17.542,17.675,17.542,17.61,350000.0
2008-04-08 20:32:00,17.564,17.595,17.548,17.548,250000.0
2008-04-08 20:33:00,17.519,17.612,17.519,17.561,350000.0
2008-04-08 20:34:00,17.619,17.619,17.554,17.554,100000.0
2008-04-08 20:35:00,17.572,17.572,17.559,17.559,100000.0
2008-04-08 20:36:00,17.576,17.591,17.576,17.591,100000.0
2008-04-08 20:37:00,17.63,17.638,17.549,17.631,550000.0
2008-04-08 20:39:00,17.554,17.648,17.544,17.57,200000.0
2008-04-08 20:40:00,17.607,17.649,17.53,17.649,550000.0
2008-04-08 20:41:00,17.597,17.597,17.501,17.511,300000.0
2008-04-08 20:42:00,17.585,17.636,17.539,17.587,200000.0
2008-04-08 20:43:00,17.61,17.61,17.548,17.578,150000.0
2008-04-08 20:44:00,17.641,17.641,17.532,17.607,300000.0
2008-04-08 20:45:00,17.555,17.622,17.522,17.522,400000.0
2008-04-08 20:47:00,17.547,17.612,17.536,17.536,150000.0
2008-04-08 20:48:00,17.545,17.547,17.545,17.547,100000.0
2008-04-08 20:49:00,17.628,17.687,17.546,17.546,350000.0
2008-04-08 20:50:00,17.638,17.638,17.535,17.552,350000.0
2008-04-08 20:51:00,17.539,17.659,17.526,17.526,600000.0
2008-04-08 20:52:00,17.616,17.622,17.523,17.622,350000.0
2008-04-08 20:54:00,17.638,17.654,17.585,17.591,400000.0
2008-04-08 20:55:00,17.523,17.598,17.523,17.598,250000.0
2008-04-08 20:56:00,17.611,17.613,17.525,17.598,500000.0
2008-04-08 20:57:00,17.581,17.614,17.516,17.588,300000.0
2008-04-08 20:58:00,17.592,17.592,17.555,17.555,100000.0
2008-04-08 20:59:00,17.572,17.649,17.533,17.536,500000.0
2008-04-08 21:00:00,17.525,17.644,17.523,17.558,750000.0
2008-04-08 21:02:00,17.548,17.601,17.548,17.593,350000.0
2008-04-08 21:03:00,17.555,17.603,17.555,17.603,100000.0
2008-04-08 21:05:00,17.568,17.633,17.494,17.633,350000.0
2008-04-08 21:06:00,17.601,17.62,17.569,17.569,250000.0
2008-04-08 21:07:00,17.59,17.656,17.509,17.568,500000.0
2008-04-08 21:08:00,17.612,17.612,17.519,17.557,400000.0
2008-04-08 21:09:00,17.546,17.619,17.519,17.591,400000.0
2008-04-08 21:10:00,17.512,17.612,17.441,17.612,400000.0
2008-04-08 21:11:00,17.593,17.606,17.488,17.606,550000.0
2008-04-08 21:12:00,17.561,17.622,17.476,17.547,250000.0
2008-04-08 21:13:00,17.559,17.613,17.547,17.547,200000.0
2008-04-08 21:16:00,17.592,17.631,17.473,17.608,450000.0
2008-04-08 21:17:00,17.603,17.605,17.48,17.48,350000.0
2008-04-08 21:18:00,17.576,17.578,17.576,17.578,100000.0
2008-04-08 21:19:00,17.505,17.594,17.479,17.594,300000.0
2008-04-08 21:20:00,17.549,17.552,17.538,17.538,150000.0
2008-04-08 21:21:00,17.585,17.602,17.487,17.602,300000.0
2008-04-08 21:22:00,17.573,17.619,17.508,17.619,400000.0
2008-04-08 21:23:00,17.529,17.574,17.529,17.574,100000.0
2008-04-08 21:24:00,17.53,17.654,17.53,17.614,400000.0
2008-04-08 21:25:00,17.503,17.568,17.461,17.472,400000.0
2008-04-08 21:26:00,17.573,17.597,17.573,17.597,100000.0
2008-04-08 21:28:00,17.584,17.606,17.537,17.606,200000.0
2008-04-08 21:29:00,17.594,17.636,17.524,17.552,700000.0
2008-04-08 21:30:00,17.511,17.587,17.504,17.505,250000.0
2008-04-08 21:31:00,17.586,17.621,17.544,17.603,400000.0
2008-04-08 21:32:00,17.632,17.64,17.632,17.64,100000.0
2008-04-08 21:33:00,17.588,17.624,17.542,17.624,300000.0
2008-04-08 21:35:00,17.526,17.603,17.526,17.603,350000.0
2008-04-08 21:36:00,17.614,17.614,17.543,17.606,400000.0
2008-04-08 21:38:00,17.575,17.647,17.571,17.587,400000.0
2008-04-08 21:39:00,17.56,17.623,17.536,17.561,300000.0
2008-04-08 21:40:00,17.661,17.661,17.568,17.62,300000.0
2008-04-08 21:41:00,17.614,17.629,17.554,17.629,350000.0
2008-04-08 21:42:00,17.606,17.653,17.567,17.591,350000.0
2008-04-08 21:44:00,17.617,17.617,17.467,17.5,250000.0
2008-04-08 21:45:00,17.578,17.633,17.543,17.581,250000.0
2008-04-08 21:46:00,17.572,17.619,17.518,17.574,350000.0
2008-04-08 21:47:00,17.546,17.631,17.515,17.552,400000.0
2008-04-08 21:48:00,17.519,17.628,17.519,17.628,100000.0
2008-04-08 21:49:00,17.638,17.644,17.563,17.563,250000.0
2008-04-08 21:50:00,17.62,17.627,17.539,17.545,350000.0
2008-04-08 21:51:00,17.584,17.65,17.548,17.65,250000.0
2008-04-08 21:52:00,17.573,17.657,17.573,17.595,350000.0
2008-04-08 21:53:00,17.615,17.641,17.558,17.583,300000.0
2008-04-08 21:55:00,17.599,17.635,17.551,17.635,300000.0
2008-04-08 21:56:00,17.584,17.6,17.509,17.52,550000.0
2008-04-08 21:57:00,17.607,17.607,17.463,17.521,550000.0
2008-04-08 21:58:00,17.645,17.674,17.543,17.543,550000.0
2008-04-08 21:59:00,17.642,17.7,17.551,17.551,900000.0
2008-04-08 22:00:00,17.616,17.658,17.545,17.589,550000.0
2008-04-08 22:01:00,17.61,17.644,17.563,17.64,300000.0
2008-04-08 22:02:00,17.636,17.636,17.607,17.607,100000.0
2008-04-08 22:04:00,17.653,17.675,17.57,17.583,350000.0
2008-04-08 22:06:00,17.604,17.651,17.596,17.596,300000.0
2008-04-08 22:07:00,17.601,17.635,17.593,17.593,150000.0
2008-04-08 22:08:00,17.604,17.651,17.596,17.596,300000.0
2008-04-08 22:10:00,17.649,17.652,17.544,17.574,350000.0
2008-04-08 22:12:00,17.586,17.642,17.586,17.642,100000.0
2008-04-08 22:13:00,17.63,17.65,17.569,17.569,150000.0
2008-04-08 22:14:00,17.563,17.577,17.563,17.577,100000.0
2008-04-08 22:15:00,17.578,17.661,17.578,17.661,150000.0
2008-04-08 22:18:00,17.601,17.652,17.546,17.641,300000.0
2008-04-08 22:19:00,17.574,17.653,17.528,17.528,600000.0
2008-04-08 22:20:00,17.635,17.635,17.563,17.61,200000.0
2008-04-08 22:21:00,17.679,17.68,17.577,17.577,250000.0
2008-04-08 22:23:00,17.656,17.659,17.551,17.581,350000.0
2008-04-08 22:25:00,17.617,17.617,17.546,17.577,150000.0
2008-04-08 22:26:00,17.623,17.623,17.623,17.623,50000.0
2008-04-08 22:27:00,17.619,17.619,17.508,17.606,150000.0
2008-04-08 22:30:00,17.507,17.594,17.507,17.594,150000.0
2008-04-08 22:31:00,17.508,17.651,17.508,17.516,400000.0
2008-04-08 22:32:00,17.52,17.655,17.52,17.655,100000.0
2008-04-08 22:33:00,17.626,17.626,17.626,17.626,50000.0
2008-04-08 22:34:00,17.521,17.521,17.521,17.521,50000.0
2008-04-08 22:37:00,17.595,17.649,17.595,17.646,200000.0
2008-04-08 22:38:00,17.592,17.592,17.592,17.592,50000.0
2008-04-08 22:39:00,17.595,17.65,17.507,17.607,450000.0
2008-04-08 22:40:00,17.577,17.652,17.577,17.596,350000.0
2008-04-08 22:41:00,17.504,17.63,17.504,17.538,200000.0
2008-04-08 22:42:00,17.604,17.633,17.604,17.633,150000.0
2008-04-08 22:43:00,17.546,17.636,17.515,17.581,350000.0
2008-04-08 22:45:00,17.599,17.643,17.564,17.605,350000.0
2008-04-08 22:46:00,17.611,17.619,17.611,17.619,100000.0
2008-04-08 22:48:00,17.542,17.622,17.508,17.527,500000.0
2008-04-08 22:49:00,17.624,17.655,17.624,17.639,200000.0
2008-04-08 22:50:00,17.62,17.678,17.609,17.609,400000.0
2008-04-08 22:54:00,17.616,17.651,17.573,17.623,350000.0
2008-04-08 22:55:00,17.537,17.618,17.537,17.596,150000.0
2008-04-08 22:56:00,17.636,17.636,17.6,17.6,250000.0
2008-04-08 22:57:00,17.601,17.639,17.531,17.63,500000.0
2008-04-08 23:00:00,17.594,17.641,17.554,17.586,350000.0
2008-04-08 23:05:00,17.557,17.632,17.557,17.632,200000.0
2008-04-08 23:06:00,17.58,17.632,17.58,17.632,100000.0
2008-04-08 23:07:00,17.599,17.632,17.498,17.508,700000.0
2008-04-08 23:08:00,17.631,17.631,17.539,17.555,550000.0
2008-04-08 23:09:00,17.544,17.637,17.522,17.527,300000.0
2008-04-08 23:10:00,17.636,17.636,17.501,17.63,300000.0
2008-04-08 23:13:00,17.597,17.597,17.477,17.508,650000.0
2008-04-08 23:14:00,17.632,17.683,17.545,17.545,650000.0
2008-04-08 23:15:00,17.633,17.633,17.543,17.632,350000.0
2008-04-08 23:20:00,17.557,17.633,17.529,17.576,550000.0
2008-04-08 23:21:00,17.574,17.632,17.498,17.596,500000.0
2008-04-08 23:28:00,17.534,17.632,17.532,17.632,150000.0
2008-04-08 23:30:00,17.584,17.631,17.508,17.522,450000.0
2008-04-08 23:40:00,17.629,17.632,17.524,17.554,350000.0
2008-04-08 23:42:00,17.59,17.596,17.476,17.52,300000.0
2008-04-08 23:43:00,17.529,17.572,17.529,17.542,150000.0
2008-04-08 23:50:00,17.632,17.632,17.544,17.574,250000.0
2008-04-08 23:56:00,17.559,17.649,17.543,17.636,250000.0
2008-04-08 23:59:00,17.546,17.6,17.546,17.6,100000.0
2008-04-09 00:00:00,17.484,17.624,17.484,17.548,550000.0
2008-04-09 00:01:00,17.509,17.636,17.509,17.578,250000.0
2008-04-09 00:02:00,17.532,17.606,17.531,17.606,450000.0
2008-04-09 00:03:00,17.651,17.655,17.547,17.649,400000.0
2008-04-09 00:04:00,17.65,17.65,17.522,17.541,350000.0
2008-04-09 00:05:00,17.587,17.646,17.506,17.643,400000.0
2008-04-09 00:06:00,17.626,17.633,17.521,17.574,350000.0
2008-04-09 00:07:00,17.603,17.654,17.526,17.654,250000.0
2008-04-09 00:08:00,17.648,17.651,17.51,17.549,550000.0
2008-04-09 00:09:00,17.637,17.654,17.511,17.621,400000.0
2008-04-09 00:10:00,17.52,17.633,17.486,17.633,400000.0
2008-04-09 00:11:00,17.612,17.651,17.555,17.567,350000.0
2008-04-09 00:14:00,17.529,17.644,17.529,17.569,300000.0
2008-04-09 00:15:00,17.577,17.652,17.571,17.572,250000.0
2008-04-09 00:16:00,17.62,17.669,17.55,17.585,350000.0
2008-04-09 00:17:00,17.537,17.648,17.537,17.616,350000.0
2008-04-09 00:20:00,17.604,17.651,17.596,17.596,300000.0
2008-04-09 00:23:00,17.637,17.637,17.487,17.57,400000.0
2008-04-09 00:30:00,17.646,17.646,17.523,17.523,400000.0
2008-04-09 00:31:00,17.636,17.64,17.523,17.624,300000.0
2008-04-09 00:32:00,17.577,17.652,17.577,17.596,350000.0
2008-04-09 00:33:00,17.598,17.684,17.598,17.605,250000.0
2008-04-09 00:35:00,17.646,17.646,17.564,17.564,150000.0
2008-04-09 00:36:00,17.607,17.682,17.607,17.626,350000.0
2008-04-09 00:37:00,17.671,17.714,17.62,17.626,550000.0
2008-04-09 00:39:00,17.651,17.688,17.631,17.688,400000.0
2008-04-09 00:40:00,17.664,17.664,17.636,17.641,250000.0
2008-04-09 00:41:00,17.62,17.677,17.555,17.677,250000.0
2008-04-09 00:42:00,17.571,17.672,17.533,17.626,500000.0
2008-04-09 00:43:00,17.559,17.684,17.559,17.684,400000.0
2008-04-09 00:44:00,17.548,17.672,17.548,17.634,500000.0
2008-04-09 00:45:00,17.634,17.678,17.567,17.646,700000.0
2008-04-09 00:46:00,17.585,17.688,17.584,17.622,300000.0
2008-04-09 00:47:00,17.62,17.62,17.574,17.595,350000.0
2008-04-09 00:49:00,17.662,17.667,17.579,17.579,250000.0
2008-04-09 00:50:00,17.616,17.616,17.591,17.591,150000.0
2008-04-09 00:51:00,17.558,17.689,17.546,17.682,300000.0
2008-04-09 00:52:00,17.642,17.642,17.564,17.564,100000.0
2008-04-09 00:53:00,17.666,17.685,17.616,17.671,450000.0
2008-04-09 00:57:00,17.58,17.656,17.576,17.599,350000.0
2008-04-09 00:58:00,17.602,17.697,17.602,17.606,350000.0
2008-04-09 00:59:00,17.59,17.674,17.579,17.674,400000.0
2008-04-09 01:00:00,17.627,17.697,17.607,17.673,550000.0
2008-04-09 01:01:00,17.636,17.693,17.636,17.693,150000.0
2008-04-09 01:02:00,17.66,17.702,17.613,17.651,300000.0
2008-04-09 01:03:00,17.685,17.685,17.595,17.633,400000.0
2008-04-09 01:04:00,17.64,17.726,17.636,17.693,400000.0
2008-04-09 01:05:00,17.685,17.694,17.63,17.66,450000.0
2008-04-09 01:07:00,17.627,17.649,17.613,17.649,300000.0
2008-04-09 01:08:00,17.691,17.691,17.573,17.573,100000.0
2008-04-09 01:09:00,17.638,17.721,17.607,17.721,350000.0
2008-04-09 01:10:00,17.663,17.727,17.589,17.641,500000.0
2008-04-09 01:11:00,17.624,17.721,17.624,17.721,300000.0
2008-04-09 01:12:00,17.701,17.712,17.589,17.589,250000.0
2008-04-09 01:13:00,17.634,17.723,17.634,17.685,500000.0
2008-04-09 01:16:00,17.584,17.644,17.584,17.644,100000.0
2008-04-09 01:17:00,17.608,17.722,17.608,17.722,150000.0
2008-04-09 01:18:00,17.595,17.697,17.589,17.589,200000.0
2008-04-09 01:20:00,17.595,17.69,17.589,17.69,300000.0
2008-04-09 01:25:00,17.752,17.752,17.61,17.708,400000.0
2008-04-09 01:27:00,17.67,17.723,17.619,17.636,300000.0
2008-04-09 01:30:00,17.702,17.727,17.608,17.727,400000.0
2008-04-09 01:32:00,17.694,17.696,17.694,17.696,100000.0
2008-04-09 01:33:00,17.674,17.721,17.612,17.721,400000.0
2008-04-09 01:35:00,17.684,17.684,17.633,17.633,100000.0
2008-04-09 01:36:00,17.674,17.726,17.669,17.669,300000.0
2008-04-09 01:37:00,17.716,17.72,17.711,17.719,200000.0
2008-04-09 01:38:00,17.58,17.722,17.58,17.678,400000.0
2008-04-09 01:40:00,17.678,17.717,17.583,17.717,500000.0
2008-04-09 01:41:00,17.69,17.69,17.516,17.684,500000.0
2008-04-09 01:42:00,17.673,17.702,17.593,17.702,400000.0
2008-04-09 01:43:00,17.628,17.657,17.577,17.614,300000.0
2008-04-09 01:44:00,17.664,17.666,17.573,17.573,300000.0
2008-04-09 01:45:00,17.713,17.713,17.604,17.604,200000.0
2008-04-09 01:47:00,17.634,17.638,17.634,17.638,100000.0
2008-04-09 01:49:00,17.682,17.714,17.659,17.714,400000.0
2008-04-09 01:50:00,17.655,17.714,17.606,17.673,550000.0
2008-04-09 01:51:00,17.684,17.706,17.623,17.635,400000.0
2008-04-09 01:52:00,17.666,17.689,17.666,17.689,100000.0
2008-04-09 01:53:00,17.659,17.694,17.644,17.644,250000.0
2008-04-09 01:54:00,17.668,17.694,17.578,17.591,350000.0
2008-04-09 01:55:00,17.709,17.739,17.654,17.667,300000.0
2008-04-09 01:56:00,17.659,17.703,17.625,17.648,350000.0
2008-04-09 01:57:00,17.684,17.684,17.592,17.681,250000.0
2008-04-09 01:59:00,17.653,17.703,17.564,17.585,300000.0
2008-04-09 02:00:00,17.699,17.702,17.594,17.624,350000.0
2008-04-09 02:01:00,17.663,17.663,17.582,17.632,300000.0
2008-04-09 02:03:00,17.722,17.724,17.638,17.722,400000.0
2008-04-09 02:05:00,17.639,17.639,17.627,17.627,100000.0
2008-04-09 02:06:00,17.714,17.714,17.565,17.627,350000.0
2008-04-09 02:08:00,17.627,17.652,17.622,17.622,200000.0
2008-04-09 02:09:00,17.681,17.726,17.638,17.71,400000.0
2008-04-09 02:10:00,17.628,17.628,17.607,17.616,150000.0
2008-04-09 02:11:00,17.712,17.712,17.627,17.711,300000.0
2008-04-09 02:12:00,17.674,17.734,17.613,17.639,400000.0
2008-04-09 02:13:00,17.659,17.72,17.623,17.72,250000.0
2008-04-09 02:14:00,17.699,17.721,17.585,17.721,400000.0
2008-04-09 02:15:00,17.605,17.728,17.597,17.65,400000.0
2008-04-09 02:16:00,17.719,17.719,17.718,17.718,100000.0
2008-04-09 02:17:00,17.703,17.703,17.604,17.635,250000.0
2008-04-09 02:20:00,17.632,17.715,17.604,17.632,300000.0
2008-04-09 02:21:00,17.686,17.69,17.643,17.69,350000.0
2008-04-09 02:22:00,17.707,17.716,17.707,17.716,100000.0
2008-04-09 02:23:00,17.64,17.751,17.583,17.661,500000.0
2008-04-09 02:24:00,17.694,17.737,17.602,17.737,400000.0
2008-04-09 02:25:00,17.718,17.718,17.651,17.703,400000.0
2008-04-09 02:26:00,17.684,17.748,17.654,17.654,350000.0
2008-04-09 02:27:00,17.688,17.725,17.614,17.719,500000.0
2008-04-09 02:28:00,17.637,17.707,17.623,17.668,400000.0
2008-04-09 02:29:00,17.731,17.731,17.663,17.724,250000.0
2008-04-09 02:30:00,17.726,17.726,17.676,17.677,150000.0
2008-04-09 02:32:00,17.693,17.721,17.693,17.721,350000.0
2008-04-09 02:33:00,17.694,17.694,17.664,17.664,100000.0
2008-04-09 02:34:00,17.718,17.718,17.673,17.673,100000.0
2008-04-09 02:35:00,17.736,17.736,17.635,17.734,500000.0
2008-04-09 02:36:00,17.744,17.744,17.634,17.694,350000.0
2008-04-09 02:37:00,17.671,17.724,17.671,17.675,350000.0
2008-04-09 02:38:00,17.73,17.73,17.676,17.682,200000.0
2008-04-09 02:39:00,17.681,17.72,17.681,17.72,100000.0
2008-04-09 02:40:00,17.69,17.758,17.655,17.683,400000.0
2008-04-09 02:42:00,17.72,17.756,17.655,17.728,350000.0
2008-04-09 02:43:00,17.724,17.728,17.61,17.61,400000.0
2008-04-09 02:45:00,17.649,17.649,17.59,17.641,300000.0
2008-04-09 02:46:00,17.669,17.691,17.631,17.631,150000.0
2008-04-09 02:47:00,17.653,17.735,17.579,17.619,250000.0
2008-04-09 02:48:00,17.619,17.694,17.58,17.674,350000.0
2008-04-09 02:50:00,17.651,17.721,17.644,17.721,350000.0
2008-04-09 02:54:00,17.712,17.712,17.68,17.68,100000.0
2008-04-09 02:55:00,17.626,17.719,17.626,17.707,350000.0
2008-04-09 02:56:00,17.628,17.63,17.628,17.63,100000.0
2008-04-09 02:57:00,17.693,17.693,17.69,17.69,100000.0
2008-04-09 02:59:00,17.688,17.691,17.595,17.691,150000.0
2008-04-09 03:00:00,17.662,17.669,17.585,17.585,600000.0
2008-04-09 03:01:00,17.597,17.597,17.597,17.597,50000.0
2008-04-09 03:06:00,17.619,17.625,17.619,17.625,100000.0
2008-04-09 03:07:00,17.656,17.67,17.644,17.665,200000.0
2008-04-09 03:08:00,17.622,17.673,17.61,17.61,200000.0
2008-04-09 03:10:00,17.654,17.679,17.62,17.62,150000.0
2008-04-09 03:11:00,17.678,17.678,17.618,17.618,100000.0
2008-04-09 03:12:00,17.649,17.649,17.614,17.614,150000.0
2008-04-09 03:16:00,17.693,17.693,17.641,17.65,250000.0
2008-04-09 03:17:00,17.662,17.689,17.619,17.619,250000.0
2008-04-09 03:18:00,17.656,17.656,17.656,17.656,50000.0
2008-04-09 03:19:00,17.693,17.693,17.659,17.69,250000.0
2008-04-09 03:20:00,17.667,17.704,17.583,17.583,550000.0
2008-04-09 03:22:00,17.661,17.661,17.604,17.604,100000.0
2008-04-09 03:23:00,17.683,17.683,17.535,17.628,300000.0
2008-04-09 03:24:00,17.693,17.693,17.645,17.692,250000.0
2008-04-09 03:25:00,17.604,17.689,17.604,17.686,550000.0
2008-04-09 03:27:00,17.652,17.698,17.614,17.614,400000.0
2008-04-09 03:28:00,17.693,17.698,17.613,17.698,400000.0
2008-04-09 03:29:00,17.63,17.651,17.551,17.594,400000.0
2008-04-09 03:30:00,17.64,17.678,17.64,17.652,300000.0
2008-04-09 03:31:00,17.598,17.676,17.598,17.666,200000.0
2008-04-09 03:32:00,17.686,17.687,17.686,17.687,100000.0
2008-04-09 03:33:00,17.691,17.693,17.57,17.604,200000.0
2008-04-09 03:34:00,17.686,17.686,17.573,17.633,400000.0
2008-04-09 03:36:00,17.676,17.676,17.542,17.597,350000.0
2008-04-09 03:38:00,17.699,17.699,17.625,17.625,100000.0
2008-04-09 03:40:00,17.633,17.725,17.633,17.659,350000.0
2008-04-09 03:42:00,17.707,17.74,17.63,17.637,350000.0
2008-04-09 03:46:00,17.586,17.633,17.586,17.592,200000.0
2008-04-09 03:47:00,17.615,17.615,17.505,17.515,350000.0
2008-04-09 03:48:00,17.653,17.653,17.532,17.62,400000.0
2008-04-09 03:49:00,17.607,17.626,17.535,17.577,600000.0
2008-04-09 03:50:00,17.644,17.676,17.584,17.66,500000.0
2008-04-09 03:51:00,17.617,17.653,17.526,17.653,500000.0
2008-04-09 03:52:00,17.57,17.639,17.556,17.561,400000.0
2008-04-09 03:53:00,17.555,17.619,17.492,17.619,250000.0
2008-04-09 03:54:00,17.501,17.638,17.501,17.586,350000.0
2008-04-09 03:55:00,17.622,17.622,17.528,17.605,350000.0
2008-04-09 03:57:00,17.58,17.636,17.49,17.592,800000.0
2008-04-09 03:58:00,17.611,17.645,17.543,17.645,550000.0
2008-04-09 03:59:00,17.56,17.702,17.545,17.648,950000.0
2008-04-09 04:00:00,17.59,17.636,17.498,17.552,250000.0
2008-04-09 04:01:00,17.538,17.685,17.538,17.632,200000.0
2008-04-09 04:02:00,17.635,17.644,17.497,17.497,550000.0
2008-04-09 04:03:00,17.585,17.687,17.543,17.576,300000.0
2008-04-09 04:04:00,17.651,17.669,17.559,17.669,400000.0
2008-04-09 04:05:00,17.68,17.688,17.581,17.633,350000.0
2008-04-09 04:06:00,17.623,17.702,17.568,17.644,300000.0
2008-04-09 04:08:00,17.631,17.693,17.594,17.693,200000.0
2008-04-09 04:09:00,17.703,17.703,17.648,17.648,100000.0
2008-04-09 04:10:00,17.705,17.705,17.642,17.642,300000.0
2008-04-09 04:12:00,17.686,17.686,17.578,17.578,200000.0
2008-04-09 04:13:00,17.66,17.662,17.569,17.615,200000.0
2008-04-09 04:14:00,17.708,17.715,17.708,17.715,100000.0
2008-04-09 04:15:00,17.66,17.683,17.592,17.592,250000.0
2008-04-09 04:16:00,17.644,17.73,17.59,17.596,400000.0
2008-04-09 04:17:00,17.61,17.688,17.57,17.688,300000.0
2008-04-09 04:18:00,17.656,17.686,17.613,17.686,150000.0
2008-04-09 04:19:00,17.585,17.715,17.585,17.648,450000.0
2008-04-09 04:20:00,17.654,17.654,17.598,17.598,100000.0
2008-04-09 04:21:00,17.697,17.697,17.654,17.66,200000.0
2008-04-09 04:25:00,17.694,17.697,17.589,17.619,350000.0
2008-04-09 04:27:00,17.694,17.694,17.694,17.694,50000.0
2008-04-09 04:28:00,17.684,17.684,17.684,17.684,50000.0
2008-04-09 04:29:00,17.633,17.685,17.571,17.685,200000.0
2008-04-09 04:30:00,17.63,17.663,17.582,17.663,200000.0
2008-04-09 04:31:00,17.698,17.698,17.579,17.663,200000.0
2008-04-09 04:32:00,17.629,17.699,17.629,17.699,100000.0
2008-04-09 04:36:00,17.697,17.715,17.609,17.619,350000.0
2008-04-09 04:37:00,17.634,17.659,17.586,17.634,300000.0
2008-04-09 04:39:00,17.633,17.663,17.547,17.663,300000.0
2008-04-09 04:40:00,17.606,17.677,17.606,17.677,100000.0
2008-04-09 04:41:00,17.579,17.683,17.579,17.601,300000.0
2008-04-09 04:42:00,17.674,17.674,17.665,17.665,100000.0
2008-04-09 04:43:00,17.628,17.668,17.536,17.536,350000.0
2008-04-09 04:46:00,17.582,17.661,17.532,17.627,250000.0
2008-04-09 04:47:00,17.669,17.669,17.529,17.604,200000.0
2008-04-09 04:48:00,17.619,17.634,17.516,17.575,250000.0
2008-04-09 04:50:00,17.582,17.582,17.582,17.582,50000.0
2008-04-09 04:51:00,17.627,17.627,17.534,17.534,350000.0
2008-04-09 04:54:00,17.619,17.619,17.491,17.536,350000.0
2008-04-09 04:55:00,17.556,17.599,17.521,17.57,300000.0
2008-04-09 04:57:00,17.667,17.678,17.575,17.591,350000.0
2008-04-09 04:58:00,17.629,17.629,17.556,17.604,300000.0
2008-04-09 05:00:00,17.606,17.622,17.528,17.578,300000.0
2008-04-09 05:01:00,17.576,17.664,17.576,17.579,250000.0
2008-04-09 05:04:00,17.564,17.612,17.517,17.517,200000.0
2008-04-09 05:07:00,17.669,17.672,17.564,17.594,350000.0
2008-04-09 05:10:00,17.633,17.633,17.529,17.566,300000.0
2008-04-09 05:11:00,17.63,17.63,17.561,17.605,150000.0
2008-04-09 05:12:00,17.621,17.625,17.523,17.625,500000.0
2008-04-09 05:17:00,17.561,17.669,17.505,17.535,250000.0
2008-04-09 05:20:00,17.604,17.651,17.596,17.596,300000.0
2008-04-09 05:21:00,17.601,17.648,17.593,17.641,200000.0
2008-04-09 05:22:00,17.596,17.629,17.557,17.609,400000.0
2008-04-09 05:23:00,17.536,17.536,17.536,17.536,50000.0
2008-04-09 05:24:00,17.598,17.654,17.598,17.65,150000.0
2008-04-09 05:25:00,17.602,17.659,17.508,17.614,350000.0
2008-04-09 05:26:00,17.659,17.659,17.526,17.61,400000.0
2008-04-09 05:27:00,17.585,17.672,17.581,17.672,200000.0
2008-04-09 05:28:00,17.622,17.673,17.583,17.673,250000.0
2008-04-09 05:30:00,17.6,17.629,17.577,17.629,150000.0
2008-04-09 05:31:00,17.618,17.648,17.618,17.648,100000.0
2008-04-09 05:32:00,17.626,17.626,17.626,17.626,50000.0
2008-04-09 05:33:00,17.646,17.698,17.646,17.698,100000.0
2008-04-09 05:34:00,17.654,17.654,17.654,17.654,50000.0
2008-04-09 05:38:00,17.631,17.668,17.631,17.668,100000.0
2008-04-09 05:40:00,17.591,17.629,17.591,17.629,150000.0
2008-04-09 05:41:00,17.628,17.668,17.6,17.6,150000.0
2008-04-09 05:42:00,17.634,17.682,17.625,17.625,350000.0
2008-04-09 05:43:00,17.597,17.631,17.56,17.56,400000.0
2008-04-09 05:44:00,17.666,17.666,17.58,17.613,400000.0
2008-04-09 05:45:00,17.629,17.682,17.603,17.627,350000.0
2008-04-09 05:48:00,17.61,17.662,17.581,17.61,350000.0
2008-04-09 05:49:00,17.55,17.618,17.55,17.615,150000.0
2008-04-09 05:50:00,17.65,17.652,17.577,17.652,500000.0
2008-04-09 05:51:00,17.614,17.648,17.573,17.648,250000.0
2008-04-09 05:52:00,17.627,17.627,17.479,17.548,500000.0
2008-04-09 05:53:00,17.558,17.558,17.548,17.548,100000.0
2008-04-09 05:55:00,17.581,17.622,17.502,17.622,300000.0
2008-04-09 05:56:00,17.583,17.583,17.557,17.557,100000.0
2008-04-09 05:57:00,17.586,17.608,17.524,17.524,150000.0
2008-04-09 05:58:00,17.615,17.624,17.537,17.575,400000.0
2008-04-09 05:59:00,17.664,17.664,17.514,17.645,650000.0
2008-04-09 06:00:00,17.615,17.623,17.534,17.534,350000.0
2008-04-09 06:01:00,17.57,17.641,17.543,17.607,400000.0
2008-04-09 06:03:00,17.645,17.681,17.594,17.649,400000.0
2008-04-09 06:04:00,17.63,17.68,17.58,17.585,550000.0
2008-04-09 06:05:00,17.576,17.593,17.576,17.593,150000.0
2008-04-09 06:06:00,17.597,17.657,17.537,17.657,350000.0
2008-04-09 06:07:00,17.567,17.644,17.511,17.536,550000.0
2008-04-09 06:08:00,17.642,17.671,17.545,17.642,400000.0
2008-04-09 06:09:00,17.569,17.624,17.547,17.589,350000.0
2008-04-09 06:10:00,17.638,17.64,17.552,17.64,250000.0
2008-04-09 06:11:00,17.641,17.691,17.588,17.664,550000.0
2008-04-09 06:13:00,17.632,17.677,17.523,17.634,550000.0
2008-04-09 06:14:00,17.654,17.654,17.573,17.625,250000.0
2008-04-09 06:16:00,17.622,17.622,17.622,17.622,100000.0
2008-04-09 06:17:00,17.634,17.658,17.528,17.626,550000.0
2008-04-09 06:18:00,17.643,17.643,17.643,17.643,50000.0
2008-04-09 06:19:00,17.68,17.68,17.551,17.652,550000.0
2008-04-09 06:20:00,17.628,17.633,17.628,17.633,100000.0
2008-04-09 06:22:00,17.555,17.672,17.555,17.672,100000.0
2008-04-09 06:23:00,17.597,17.662,17.559,17.559,300000.0
2008-04-09 06:24:00,17.608,17.636,17.518,17.578,400000.0
2008-04-09 06:25:00,17.572,17.572,17.572,17.572,50000.0
2008-04-09 06:26:00,17.615,17.627,17.538,17.566,400000.0
2008-04-09 06:27:00,17.569,17.656,17.569,17.612,450000.0
2008-04-09 06:28:00,17.551,17.648,17.551,17.648,650000.0
2008-04-09 06:29:00,17.543,17.659,17.543,17.659,250000.0
2008-04-09 06:30:00,17.649,17.682,17.59,17.641,350000.0
2008-04-09 06:31:00,17.678,17.678,17.632,17.644,250000.0
2008-04-09 06:32:00,17.527,17.611,17.497,17.594,500000.0
2008-04-09 06:33:00,17.581,17.669,17.581,17.657,250000.0
2008-04-09 06:34:00,17.587,17.624,17.482,17.511,350000.0
2008-04-09 06:35:00,17.564,17.62,17.493,17.612,350000.0
2008-04-09 06:36:00,17.608,17.631,17.554,17.554,300000.0
2008-04-09 06:37:00,17.57,17.642,17.537,17.642,550000.0
2008-04-09 06:38:00,17.52,17.671,17.52,17.589,350000.0
2008-04-09 06:39:00,17.524,17.661,17.524,17.661,450000.0
2008-04-09 06:40:00,17.667,17.667,17.586,17.619,400000.0
2008-04-09 06:41:00,17.567,17.646,17.532,17.556,400000.0
2008-04-09 06:42:00,17.61,17.622,17.527,17.562,350000.0
2008-04-09 06:43:00,17.56,17.625,17.55,17.577,300000.0
2008-04-09 06:44:00,17.561,17.602,17.507,17.602,350000.0
2008-04-09 06:45:00,17.617,17.617,17.521,17.55,300000.0
2008-04-09 06:46:00,17.602,17.602,17.54,17.54,200000.0
2008-04-09 06:47:00,17.538,17.615,17.53,17.615,250000.0
2008-04-09 06:49:00,17.589,17.615,17.47,17.527,300000.0
2008-04-09 06:50:00,17.617,17.634,17.491,17.548,550000.0
2008-04-09 06:51:00,17.589,17.628,17.545,17.553,400000.0
2008-04-09 06:52:00,17.521,17.547,17.496,17.526,200000.0
2008-04-09 06:53:00,17.603,17.608,17.543,17.608,350000.0
2008-04-09 06:54:00,17.574,17.609,17.551,17.571,350000.0
2008-04-09 06:55:00,17.527,17.625,17.527,17.625,350000.0
2008-04-09 06:56:00,17.55,17.631,17.55,17.603,150000.0
2008-04-09 06:57:00,17.535,17.663,17.535,17.6,450000.0
2008-04-09 06:58:00,17.572,17.612,17.454,17.485,550000.0
2008-04-09 06:59:00,17.569,17.59,17.485,17.542,300000.0
2008-04-09 07:00:00,17.456,17.58,17.432,17.456,550000.0
2008-04-09 07:01:00,17.558,17.597,17.55,17.584,400000.0
2008-04-09 07:02:00,17.583,17.583,17.443,17.541,350000.0
2008-04-09 07:03:00,17.455,17.622,17.455,17.508,350000.0
2008-04-09 07:04:00,17.472,17.595,17.465,17.47,450000.0
2008-04-09 07:05:00,17.562,17.569,17.499,17.553,350000.0
2008-04-09 07:06:00,17.538,17.589,17.456,17.545,250000.0
2008-04-09 07:07:00,17.586,17.604,17.458,17.458,400000.0
2008-04-09 07:08:00,17.551,17.594,17.453,17.482,250000.0
2008-04-09 07:09:00,17.583,17.586,17.461,17.461,550000.0
2008-04-09 07:10:00,17.557,17.586,17.448,17.552,400000.0
2008-04-09 07:11:00,17.509,17.619,17.445,17.525,450000.0
2008-04-09 07:12:00,17.476,17.542,17.459,17.529,300000.0
2008-04-09 07:13:00,17.599,17.599,17.489,17.567,300000.0
2008-04-09 07:14:00,17.593,17.599,17.506,17.511,400000.0
2008-04-09 07:15:00,17.471,17.561,17.471,17.5,350000.0
2008-04-09 07:16:00,17.472,17.604,17.424,17.424,300000.0
2008-04-09 07:17:00,17.473,17.573,17.473,17.573,100000.0
2008-04-09 07:18:00,17.511,17.511,17.46,17.46,100000.0
2008-04-09 07:19:00,17.527,17.574,17.404,17.574,500000.0
2008-04-09 07:20:00,17.597,17.597,17.482,17.573,300000.0
2008-04-09 07:21:00,17.598,17.598,17.469,17.591,400000.0
2008-04-09 07:22:00,17.57,17.584,17.478,17.564,500000.0
2008-04-09 07:23:00,17.491,17.491,17.491,17.491,100000.0
2008-04-09 07:24:00,17.47,17.614,17.47,17.604,400000.0
2008-04-09 07:25:00,17.552,17.552,17.368,17.399,400000.0
2008-04-09 07:26:00,17.488,17.55,17.439,17.55,550000.0
2008-04-09 07:27:00,17.486,17.569,17.457,17.474,350000.0
2008-04-09 07:28:00,17.571,17.571,17.521,17.521,100000.0
2008-04-09 07:29:00,17.495,17.561,17.475,17.497,400000.0
2008-04-09 07:30:00,17.546,17.554,17.463,17.54,350000.0
2008-04-09 07:31:00,17.541,17.625,17.473,17.541,550000.0
2008-04-09 07:32:00,17.463,17.558,17.463,17.55,400000.0
2008-04-09 07:33:00,17.537,17.552,17.456,17.456,350000.0
2008-04-09 07:34:00,17.563,17.564,17.433,17.564,500000.0
2008-04-09 07:35:00,17.542,17.542,17.468,17.49,400000.0
2008-04-09 07:36:00,17.515,17.583,17.505,17.545,400000.0
2008-04-09 07:37:00,17.469,17.552,17.449,17.498,250000.0
2008-04-09 07:38:00,17.47,17.534,17.453,17.49,350000.0
2008-04-09 07:39:00,17.596,17.597,17.458,17.541,400000.0
2008-04-09 07:40:00,17.488,17.56,17.448,17.542,350000.0
2008-04-09 07:41:00,17.516,17.559,17.423,17.423,350000.0
2008-04-09 07:42:00,17.571,17.581,17.489,17.538,400000.0
2008-04-09 07:43:00,17.529,17.588,17.484,17.582,400000.0
2008-04-09 07:44:00,17.418,17.558,17.418,17.558,300000.0
2008-04-09 07:45:00,17.572,17.577,17.477,17.538,300000.0
2008-04-09 07:46:00,17.475,17.571,17.472,17.536,500000.0
2008-04-09 07:47:00,17.456,17.568,17.456,17.504,250000.0
2008-04-09 07:48:00,17.576,17.576,17.472,17.551,400000.0
2008-04-09 07:49:00,17.556,17.556,17.397,17.511,450000.0
2008-04-09 07:50:00,17.573,17.611,17.481,17.544,400000.0
2008-04-09 07:51:00,17.475,17.55,17.449,17.463,550000.0
2008-04-09 07:52:00,17.483,17.539,17.44,17.474,400000.0
2008-04-09 07:53:00,17.491,17.491,17.476,17.481,250000.0
2008-04-09 07:54:00,17.472,17.538,17.472,17.538,250000.0
2008-04-09 07:56:00,17.485,17.534,17.438,17.534,300000.0
2008-04-09 07:57:00,17.567,17.582,17.474,17.499,500000.0
2008-04-09 07:58:00,17.559,17.559,17.446,17.533,350000.0
2008-04-09 08:00:00,17.561,17.61,17.513,17.575,350000.0
2008-04-09 08:01:00,17.443,17.557,17.425,17.516,400000.0
2008-04-09 08:02:00,17.563,17.566,17.468,17.546,400000.0
2008-04-09 08:03:00,17.576,17.576,17.576,17.576,50000.0
2008-04-09 08:04:00,17.554,17.555,17.435,17.474,450000.0
2008-04-09 08:05:00,17.493,17.517,17.456,17.456,300000.0
2008-04-09 08:06:00,17.523,17.531,17.42,17.475,400000.0
2008-04-09 08:07:00,17.5,17.506,17.43,17.506,450000.0
2008-04-09 08:08:00,17.549,17.549,17.467,17.52,300000.0
2008-04-09 08:09:00,17.587,17.591,17.478,17.591,450000.0
2008-04-09 08:10:00,17.464,17.556,17.464,17.54,350000.0
2008-04-09 08:11:00,17.557,17.621,17.483,17.601,550000.0
2008-04-09 08:12:00,17.453,17.55,17.431,17.535,400000.0
2008-04-09 08:13:00,17.531,17.559,17.476,17.476,350000.0
2008-04-09 08:14:00,17.541,17.541,17.47,17.521,350000.0
2008-04-09 08:15:00,17.536,17.549,17.412,17.51,350000.0
2008-04-09 08:16:00,17.456,17.535,17.435,17.435,500000.0
2008-04-09 08:17:00,17.443,17.531,17.44,17.531,400000.0
2008-04-09 08:18:00,17.448,17.58,17.441,17.503,350000.0
2008-04-09 08:19:00,17.501,17.588,17.481,17.588,400000.0
2008-04-09 08:20:00,17.532,17.596,17.492,17.582,350000.0
2008-04-09 08:21:00,17.53,17.571,17.53,17.54,250000.0
2008-04-09 08:22:00,17.497,17.589,17.463,17.567,300000.0
2008-04-09 08:23:00,17.597,17.604,17.482,17.482,300000.0
2008-04-09 08:24:00,17.485,17.485,17.464,17.466,300000.0
2008-04-09 08:25:00,17.465,17.585,17.465,17.473,400000.0
2008-04-09 08:26:00,17.533,17.533,17.412,17.437,450000.0
2008-04-09 08:27:00,17.468,17.576,17.426,17.562,400000.0
2008-04-09 08:28:00,17.565,17.565,17.436,17.543,500000.0
2008-04-09 08:29:00,17.484,17.585,17.42,17.582,400000.0
2008-04-09 08:30:00,17.476,17.62,17.476,17.477,350000.0
2008-04-09 08:31:00,17.464,17.605,17.464,17.571,300000.0
2008-04-09 08:32:00,17.579,17.605,17.476,17.571,450000.0
2008-04-09 08:33:00,17.519,17.588,17.519,17.566,400000.0
2008-04-09 08:34:00,17.465,17.618,17.465,17.518,550000.0
2008-04-09 08:35:00,17.548,17.631,17.501,17.545,350000.0
2008-04-09 08:36:00,17.497,17.646,17.497,17.593,450000.0
2008-04-09 08:37:00,17.599,17.599,17.482,17.596,500000.0
2008-04-09 08:38:00,17.432,17.567,17.379,17.567,550000.0
2008-04-09 08:39:00,17.559,17.559,17.441,17.491,550000.0
2008-04-09 08:40:00,17.52,17.579,17.458,17.472,300000.0
2008-04-09 08:41:00,17.533,17.548,17.481,17.525,200000.0
2008-04-09 08:42:00,17.572,17.603,17.493,17.493,550000.0
2008-04-09 08:43:00,17.526,17.598,17.504,17.564,550000.0
2008-04-09 08:45:00,17.488,17.6,17.488,17.592,400000.0
2008-04-09 08:46:00,17.578,17.611,17.489,17.519,600000.0
2008-04-09 08:47:00,17.526,17.656,17.498,17.578,500000.0
2008-04-09 08:48:00,17.61,17.61,17.533,17.61,550000.0
2008-04-09 08:49:00,17.62,17.624,17.508,17.508,500000.0
2008-04-09 08:50:00,17.619,17.619,17.492,17.518,250000.0
2008-04-09 08:51:00,17.538,17.623,17.486,17.502,500000.0
2008-04-09 08:52:00,17.477,17.603,17.474,17.573,550000.0
2008-04-09 08:53:00,17.504,17.635,17.504,17.628,400000.0
2008-04-09 08:54:00,17.556,17.613,17.487,17.533,400000.0
2008-04-09 08:55:00,17.521,17.612,17.5,17.573,350000.0
2008-04-09 08:56:00,17.611,17.611,17.498,17.572,400000.0
2008-04-09 08:57:00,17.502,17.648,17.502,17.526,550000.0
2008-04-09 08:58:00,17.483,17.603,17.475,17.496,550000.0
2008-04-09 08:59:00,17.597,17.598,17.546,17.546,350000.0
2008-04-09 09:00:00,17.542,17.665,17.542,17.577,600000.0
2008-04-09 09:01:00,17.574,17.636,17.514,17.553,550000.0
2008-04-09 09:03:00,17.582,17.637,17.509,17.529,450000.0
2008-04-09 09:04:00,17.628,17.628,17.505,17.603,550000.0
2008-04-09 09:05:00,17.585,17.626,17.476,17.626,350000.0
2008-04-09 09:06:00,17.582,17.647,17.494,17.585,400000.0
2008-04-09 09:07:00,17.528,17.598,17.482,17.5,500000.0
2008-04-09 09:08:00,17.491,17.626,17.471,17.471,350000.0
2008-04-09 09:09:00,17.565,17.593,17.456,17.593,950000.0
2008-04-09 09:10:00,17.584,17.589,17.468,17.472,550000.0
2008-04-09 09:11:00,17.488,17.567,17.44,17.467,350000.0
2008-04-09 09:12:00,17.548,17.583,17.436,17.574,450000.0
2008-04-09 09:13:00,17.57,17.608,17.47,17.47,450000.0
2008-04-09 09:14:00,17.536,17.591,17.481,17.586,350000.0
2008-04-09 09:15:00,17.53,17.592,17.452,17.487,500000.0
2008-04-09 09:16:00,17.494,17.533,17.434,17.476,450000.0
2008-04-09 09:17:00,17.54,17.54,17.364,17.39,350000.0
2008-04-09 09:18:00,17.448,17.536,17.448,17.522,250000.0
2008-04-09 09:19:00,17.552,17.557,17.452,17.497,500000.0
2008-04-09 09:20:00,17.507,17.553,17.444,17.477,500000.0
2008-04-09 09:21:00,17.476,17.557,17.444,17.554,500000.0
2008-04-09 09:22:00,17.526,17.543,17.431,17.499,600000.0
2008-04-09 09:23:00,17.452,17.574,17.452,17.522,450000.0
2008-04-09 09:24:00,17.508,17.532,17.405,17.487,550000.0
2008-04-09 09:25:00,17.494,17.562,17.47,17.55,350000.0
2008-04-09 09:26:00,17.539,17.539,17.381,17.492,350000.0
2008-04-09 09:27:00,17.422,17.565,17.422,17.559,450000.0
2008-04-09 09:28:00,17.489,17.548,17.446,17.522,450000.0
2008-04-09 09:29:00,17.494,17.513,17.369,17.513,400000.0
2008-04-09 09:30:00,17.442,17.569,17.434,17.544,700000.0
2008-04-09 09:31:00,17.423,17.551,17.396,17.415,450000.0
2008-04-09 09:32:00,17.422,17.539,17.422,17.463,350000.0
2008-04-09 09:33:00,17.449,17.489,17.389,17.393,400000.0
2008-04-09 09:34:00,17.416,17.496,17.356,17.356,350000.0
2008-04-09 09:35:00,17.431,17.486,17.358,17.373,550000.0
2008-04-09 09:36:00,17.374,17.409,17.352,17.375,550000.0
2008-04-09 09:37:00,17.369,17.453,17.369,17.416,350000.0
2008-04-09 09:38:00,17.384,17.435,17.326,17.326,350000.0
2008-04-09 09:39:00,17.333,17.496,17.33,17.408,600000.0
2008-04-09 09:40:00,17.346,17.405,17.323,17.323,350000.0
2008-04-09 09:41:00,17.421,17.48,17.363,17.383,500000.0
2008-04-09 09:42:00,17.379,17.438,17.362,17.403,400000.0
2008-04-09 09:43:00,17.354,17.45,17.354,17.358,450000.0
2008-04-09 09:44:00,17.414,17.454,17.34,17.406,500000.0
2008-04-09 09:45:00,17.347,17.412,17.347,17.412,250000.0
2008-04-09 09:46:00,17.327,17.406,17.267,17.406,400000.0
2008-04-09 09:47:00,17.328,17.393,17.316,17.327,500000.0
2008-04-09 09:48:00,17.425,17.425,17.303,17.349,450000.0
2008-04-09 09:49:00,17.394,17.437,17.341,17.341,450000.0
2008-04-09 09:50:00,17.374,17.431,17.36,17.36,350000.0
2008-04-09 09:51:00,17.296,17.408,17.296,17.402,350000.0
2008-04-09 09:52:00,17.327,17.444,17.298,17.436,450000.0
2008-04-09 09:53:00,17.422,17.422,17.281,17.415,350000.0
2008-04-09 09:54:00,17.292,17.422,17.288,17.422,350000.0
2008-04-09 09:55:00,17.411,17.422,17.293,17.422,450000.0
2008-04-09 09:56:00,17.442,17.45,17.316,17.45,350000.0
2008-04-09 09:57:00,17.36,17.437,17.327,17.356,450000.0
2008-04-09 09:58:00,17.436,17.436,17.349,17.406,300000.0
2008-04-09 09:59:00,17.288,17.403,17.288,17.374,350000.0
2008-04-09 10:00:00,17.443,17.443,17.3,17.308,450000.0
2008-04-09 10:01:00,17.419,17.438,17.321,17.392,400000.0
2008-04-09 10:02:00,17.429,17.429,17.288,17.288,500000.0
2008-04-09 10:03:00,17.439,17.455,17.33,17.33,550000.0
2008-04-09 10:04:00,17.389,17.428,17.33,17.33,350000.0
2008-04-09 10:05:00,17.377,17.469,17.336,17.414,450000.0
2008-04-09 10:06:00,17.454,17.454,17.308,17.394,400000.0
2008-04-09 10:07:00,17.367,17.439,17.322,17.439,350000.0
2008-04-09 10:08:00,17.428,17.428,17.329,17.329,500000.0
2008-04-09 10:09:00,17.351,17.424,17.311,17.396,600000.0
2008-04-09 10:10:00,17.42,17.42,17.318,17.389,400000.0
2008-04-09 10:11:00,17.346,17.402,17.288,17.402,550000.0
2008-04-09 10:12:00,17.288,17.38,17.257,17.38,500000.0
2008-04-09 10:13:00,17.327,17.402,17.286,17.393,750000.0
2008-04-09 10:14:00,17.335,17.429,17.335,17.419,400000.0
2008-04-09 10:15:00,17.304,17.421,17.269,17.406,500000.0
2008-04-09 10:16:00,17.41,17.436,17.293,17.418,500000.0
2008-04-09 10:17:00,17.328,17.41,17.312,17.321,350000.0
2008-04-09 10:18:00,17.32,17.384,17.278,17.338,550000.0
2008-04-09 10:19:00,17.38,17.387,17.268,17.382,450000.0
2008-04-09 10:20:00,17.274,17.332,17.238,17.238,550000.0
2008-04-09 10:21:00,17.342,17.383,17.245,17.383,500000.0
2008-04-09 10:22:00,17.342,17.419,17.272,17.395,400000.0
2008-04-09 10:23:00,17.454,17.464,17.347,17.447,550000.0
2008-04-09 10:24:00,17.339,17.417,17.247,17.281,350000.0
2008-04-09 10:25:00,17.427,17.452,17.311,17.338,450000.0
2008-04-09 10:26:00,17.252,17.408,17.252,17.383,350000.0
2008-04-09 10:27:00,17.399,17.401,17.289,17.369,450000.0
2008-04-09 10:28:00,17.328,17.428,17.277,17.277,500000.0
2008-04-09 10:29:00,17.411,17.411,17.229,17.365,500000.0
2008-04-09 10:30:00,17.317,17.426,17.294,17.339,550000.0
2008-04-09 10:31:00,17.308,17.434,17.282,17.386,450000.0
2008-04-09 10:32:00,17.372,17.407,17.283,17.381,450000.0
2008-04-09 10:33:00,17.389,17.398,17.286,17.368,550000.0
2008-04-09 10:34:00,17.4,17.401,17.268,17.311,700000.0
2008-04-09 10:35:00,17.274,17.332,17.239,17.276,400000.0
2008-04-09 10:36:00,17.235,17.373,17.226,17.373,450000.0
2008-04-09 10:37:00,17.266,17.384,17.261,17.365,350000.0
2008-04-09 10:38:00,17.356,17.401,17.307,17.34,350000.0
2008-04-09 10:39:00,17.339,17.4,17.219,17.248,500000.0
2008-04-09 10:40:00,17.286,17.384,17.241,17.279,400000.0
2008-04-09 10:41:00,17.39,17.39,17.285,17.368,350000.0
2008-04-09 10:42:00,17.301,17.394,17.267,17.339,550000.0
2008-04-09 10:43:00,17.401,17.401,17.272,17.324,350000.0
2008-04-09 10:44:00,17.435,17.436,17.361,17.379,350000.0
2008-04-09 10:45:00,17.314,17.457,17.314,17.414,350000.0
2008-04-09 10:46:00,17.316,17.397,17.289,17.322,550000.0
2008-04-09 10:47:00,17.37,17.444,17.314,17.363,450000.0
2008-04-09 10:48:00,17.413,17.422,17.32,17.412,450000.0
2008-04-09 10:49:00,17.414,17.482,17.346,17.438,500000.0
2008-04-09 10:50:00,17.41,17.426,17.339,17.426,500000.0
2008-04-09 10:51:00,17.445,17.489,17.376,17.453,450000.0
2008-04-09 10:52:00,17.466,17.466,17.296,17.366,350000.0
2008-04-09 10:53:00,17.345,17.477,17.345,17.464,350000.0
2008-04-09 10:54:00,17.453,17.453,17.352,17.376,550000.0
2008-04-09 10:55:00,17.434,17.488,17.41,17.41,400000.0
2008-04-09 10:56:00,17.367,17.485,17.367,17.478,500000.0
2008-04-09 10:57:00,17.354,17.456,17.332,17.335,550000.0
2008-04-09 10:58:00,17.442,17.484,17.349,17.458,350000.0
2008-04-09 10:59:00,17.448,17.471,17.328,17.328,450000.0
2008-04-09 11:00:00,17.398,17.484,17.347,17.378,350000.0
2008-04-09 11:03:00,17.396,17.486,17.369,17.474,550000.0
2008-04-09 11:04:00,17.439,17.473,17.312,17.355,400000.0
2008-04-09 11:05:00,17.508,17.526,17.392,17.4,550000.0
2008-04-09 11:06:00,17.465,17.494,17.36,17.387,500000.0
2008-04-09 11:07:00,17.386,17.508,17.368,17.478,400000.0
2008-04-09 11:08:00,17.461,17.496,17.387,17.417,400000.0
2008-04-09 11:09:00,17.498,17.498,17.386,17.468,500000.0
2008-04-09 11:10:00,17.401,17.521,17.374,17.374,400000.0
2008-04-09 11:11:00,17.493,17.524,17.395,17.494,350000.0
2008-04-09 11:12:00,17.513,17.537,17.428,17.461,350000.0
2008-04-09 11:13:00,17.544,17.551,17.413,17.55,500000.0
2008-04-09 11:14:00,17.446,17.527,17.407,17.527,400000.0
2008-04-09 11:15:00,17.406,17.478,17.359,17.359,350000.0
2008-04-09 11:16:00,17.429,17.537,17.404,17.41,350000.0
2008-04-09 11:17:00,17.509,17.523,17.413,17.413,550000.0
2008-04-09 11:19:00,17.442,17.553,17.414,17.535,550000.0
2008-04-09 11:20:00,17.432,17.519,17.389,17.389,400000.0
2008-04-09 11:21:00,17.498,17.498,17.341,17.353,450000.0
2008-04-09 11:22:00,17.43,17.483,17.394,17.394,350000.0
2008-04-09 11:23:00,17.436,17.509,17.378,17.4,500000.0
2008-04-09 11:24:00,17.398,17.507,17.386,17.469,550000.0
2008-04-09 11:25:00,17.388,17.483,17.388,17.472,350000.0
2008-04-09 11:26:00,17.514,17.521,17.388,17.467,400000.0
2008-04-09 11:27:00,17.411,17.504,17.411,17.498,500000.0
2008-04-09 11:28:00,17.388,17.469,17.367,17.469,350000.0
2008-04-09 11:29:00,17.424,17.508,17.399,17.485,500000.0
2008-04-09 11:30:00,17.465,17.521,17.406,17.445,450000.0
2008-04-09 11:31:00,17.493,17.546,17.422,17.497,500000.0
2008-04-09 11:32:00,17.498,17.553,17.401,17.553,550000.0
2008-04-09 11:33:00,17.466,17.549,17.446,17.447,550000.0
2008-04-09 11:34:00,17.516,17.516,17.405,17.499,400000.0
2008-04-09 11:35:00,17.502,17.532,17.388,17.471,450000.0
2008-04-09 11:37:00,17.547,17.547,17.418,17.466,400000.0
2008-04-09 11:38:00,17.549,17.549,17.472,17.539,350000.0
2008-04-09 11:39:00,17.469,17.548,17.427,17.449,350000.0
2008-04-09 11:40:00,17.453,17.528,17.449,17.449,550000.0
2008-04-09 11:41:00,17.459,17.513,17.428,17.497,350000.0
2008-04-09 11:42:00,17.479,17.582,17.46,17.574,500000.0
2008-04-09 11:43:00,17.542,17.547,17.446,17.547,350000.0
2008-04-09 11:44:00,17.439,17.558,17.439,17.479,500000.0
2008-04-09 11:45:00,17.43,17.544,17.418,17.543,350000.0
2008-04-09 11:46:00,17.504,17.549,17.424,17.448,400000.0
2008-04-09 11:47:00,17.454,17.53,17.401,17.503,550000.0
2008-04-09 11:48:00,17.503,17.546,17.447,17.536,400000.0
2008-04-09 11:49:00,17.525,17.54,17.406,17.473,350000.0
2008-04-09 11:50:00,17.489,17.555,17.433,17.555,350000.0
2008-04-09 11:51:00,17.47,17.596,17.47,17.524,550000.0
2008-04-09 11:52:00,17.517,17.55,17.433,17.54,400000.0
2008-04-09 11:53:00,17.544,17.596,17.465,17.596,500000.0
2008-04-09 11:54:00,17.595,17.595,17.459,17.496,400000.0
2008-04-09 11:55:00,17.515,17.582,17.482,17.582,350000.0
2008-04-09 11:56:00,17.515,17.589,17.508,17.508,350000.0
2008-04-09 11:57:00,17.522,17.58,17.473,17.566,550000.0
2008-04-09 11:58:00,17.451,17.559,17.431,17.559,350000.0
2008-04-09 11:59:00,17.538,17.572,17.437,17.453,450000.0
2008-04-09 12:00:00,17.531,17.551,17.453,17.534,550000.0
2008-04-09 12:01:00,17.536,17.549,17.438,17.438,450000.0
2008-04-09 12:02:00,17.52,17.532,17.448,17.451,500000.0
2008-04-09 12:03:00,17.462,17.569,17.419,17.495,1000000.0
2008-04-09 12:04:00,17.53,17.572,17.486,17.572,500000.0
2008-04-09 12:05:00,17.542,17.559,17.425,17.451,500000.0
2008-04-09 12:06:00,17.565,17.565,17.491,17.491,350000.0
2008-04-09 12:07:00,17.484,17.527,17.427,17.522,450000.0
2008-04-09 12:08:00,17.574,17.581,17.475,17.581,450000.0
2008-04-09 12:09:00,17.458,17.53,17.45,17.481,350000.0
2008-04-09 12:10:00,17.532,17.555,17.455,17.502,400000.0
2008-04-09 12:11:00,17.458,17.562,17.444,17.444,550000.0
2008-04-09 12:12:00,17.438,17.583,17.438,17.465,350000.0
2008-04-09 12:13:00,17.529,17.581,17.437,17.571,500000.0
2008-04-09 12:14:00,17.541,17.616,17.491,17.616,350000.0
2008-04-09 12:15:00,17.548,17.598,17.477,17.477,450000.0
2008-04-09 12:16:00,17.588,17.588,17.47,17.519,400000.0
2008-04-09 12:17:00,17.568,17.602,17.536,17.582,400000.0
2008-04-09 12:18:00,17.511,17.547,17.454,17.467,450000.0
2008-04-09 12:19:00,17.508,17.535,17.421,17.457,450000.0
2008-04-09 12:20:00,17.484,17.606,17.484,17.514,350000.0
2008-04-09 12:21:00,17.462,17.586,17.462,17.554,400000.0
2008-04-09 12:22:00,17.554,17.585,17.446,17.544,450000.0
2008-04-09 12:23:00,17.527,17.565,17.426,17.544,550000.0
2008-04-09 12:24:00,17.537,17.582,17.489,17.565,600000.0
2008-04-09 12:25:00,17.572,17.588,17.453,17.49,500000.0
2008-04-09 12:26:00,17.492,17.588,17.464,17.54,400000.0
2008-04-09 12:27:00,17.549,17.598,17.469,17.544,550000.0
2008-04-09 12:28:00,17.446,17.545,17.408,17.408,550000.0
2008-04-09 12:29:00,17.467,17.58,17.447,17.447,350000.0
2008-04-09 12:30:00,17.53,17.585,17.471,17.535,500000.0
2008-04-09 12:31:00,17.417,17.552,17.417,17.513,450000.0
2008-04-09 12:32:00,17.492,17.516,17.426,17.502,400000.0
2008-04-09 12:33:00,17.507,17.548,17.412,17.539,400000.0
2008-04-09 12:34:00,17.526,17.569,17.468,17.468,350000.0
2008-04-09 12:35:00,17.554,17.558,17.387,17.513,500000.0
2008-04-09 12:36:00,17.523,17.525,17.449,17.525,350000.0
2008-04-09 12:37:00,17.567,17.567,17.505,17.555,400000.0
2008-04-09 12:38:00,17.466,17.542,17.434,17.434,350000.0
2008-04-09 12:39:00,17.5,17.536,17.398,17.428,550000.0
2008-04-09 12:40:00,17.551,17.551,17.429,17.487,350000.0
2008-04-09 12:41:00,17.562,17.562,17.404,17.484,400000.0
2008-04-09 12:42:00,17.528,17.587,17.45,17.558,450000.0
2008-04-09 12:43:00,17.532,17.559,17.488,17.534,500000.0
2008-04-09 12:44:00,17.504,17.555,17.49,17.529,350000.0
2008-04-09 12:45:00,17.525,17.559,17.412,17.552,400000.0
2008-04-09 12:46:00,17.509,17.525,17.475,17.502,350000.0
2008-04-09 12:47:00,17.476,17.585,17.437,17.538,500000.0
2008-04-09 12:48:00,17.422,17.559,17.422,17.473,400000.0
2008-04-09 12:49:00,17.472,17.558,17.432,17.461,500000.0
2008-04-09 12:50:00,17.481,17.582,17.437,17.544,450000.0
2008-04-09 12:51:00,17.479,17.565,17.446,17.505,350000.0
2008-04-09 12:52:00,17.467,17.556,17.448,17.517,500000.0
2008-04-09 12:53:00,17.44,17.56,17.44,17.526,500000.0
2008-04-09 12:54:00,17.518,17.536,17.42,17.457,550000.0
2008-04-09 12:55:00,17.414,17.518,17.414,17.458,350000.0
2008-04-09 12:56:00,17.442,17.53,17.442,17.473,500000.0
2008-04-09 12:57:00,17.523,17.546,17.426,17.493,400000.0
2008-04-09 12:58:00,17.448,17.496,17.389,17.389,500000.0
2008-04-09 12:59:00,17.457,17.489,17.351,17.383,350000.0
2008-04-09 13:00:00,17.477,17.477,17.408,17.451,350000.0
2008-04-09 13:01:00,17.364,17.5,17.343,17.437,400000.0
2008-04-09 13:02:00,17.357,17.451,17.33,17.385,400000.0
2008-04-09 13:03:00,17.457,17.471,17.397,17.456,450000.0
2008-04-09 13:04:00,17.441,17.463,17.34,17.439,400000.0
2008-04-09 13:05:00,17.335,17.498,17.324,17.461,550000.0
2008-04-09 13:06:00,17.44,17.44,17.306,17.399,450000.0
2008-04-09 13:07:00,17.357,17.466,17.357,17.408,500000.0
2008-04-09 13:08:00,17.374,17.476,17.352,17.367,400000.0
2008-04-09 13:09:00,17.42,17.491,17.381,17.463,500000.0
2008-04-09 13:10:00,17.373,17.434,17.351,17.423,400000.0
2008-04-09 13:11:00,17.356,17.429,17.356,17.41,400000.0
2008-04-09 13:12:00,17.424,17.424,17.304,17.304,550000.0
2008-04-09 13:13:00,17.323,17.397,17.272,17.397,450000.0
2008-04-09 13:14:00,17.335,17.388,17.306,17.358,400000.0
2008-04-09 13:15:00,17.355,17.426,17.275,17.275,350000.0
2008-04-09 13:16:00,17.401,17.403,17.293,17.403,350000.0
2008-04-09 13:17:00,17.341,17.407,17.307,17.407,500000.0
2008-04-09 13:18:00,17.43,17.444,17.378,17.436,350000.0
2008-04-09 13:19:00,17.437,17.437,17.299,17.323,400000.0
2008-04-09 13:20:00,17.349,17.42,17.3,17.367,500000.0
2008-04-09 13:21:00,17.31,17.433,17.31,17.32,350000.0
2008-04-09 13:22:00,17.465,17.465,17.33,17.374,400000.0
2008-04-09 13:23:00,17.439,17.481,17.365,17.477,400000.0
2008-04-09 13:24:00,17.413,17.498,17.383,17.492,400000.0
2008-04-09 13:25:00,17.47,17.504,17.407,17.504,350000.0
2008-04-09 13:26:00,17.426,17.501,17.37,17.463,400000.0
2008-04-09 13:27:00,17.46,17.504,17.37,17.504,550000.0
2008-04-09 13:28:00,17.437,17.512,17.383,17.512,400000.0
2008-04-09 13:29:00,17.513,17.53,17.376,17.485,350000.0
2008-04-09 13:30:00,17.399,17.507,17.399,17.4,550000.0
2008-04-09 13:31:00,17.382,17.483,17.32,17.478,450000.0
2008-04-09 13:32:00,17.4,17.498,17.365,17.403,550000.0
2008-04-09 13:33:00,17.496,17.527,17.403,17.426,500000.0
2008-04-09 13:34:00,17.374,17.505,17.367,17.402,350000.0
2008-04-09 13:35:00,17.492,17.528,17.437,17.518,400000.0
2008-04-09 13:36:00,17.476,17.562,17.431,17.523,450000.0
2008-04-09 13:37:00,17.525,17.525,17.417,17.521,400000.0
2008-04-09 13:38:00,17.456,17.534,17.398,17.534,400000.0
2008-04-09 13:39:00,17.508,17.574,17.452,17.52,500000.0
2008-04-09 13:40:00,17.411,17.554,17.41,17.546,700000.0
2008-04-09 13:41:00,17.461,17.492,17.412,17.456,400000.0
2008-04-09 13:42:00,17.485,17.536,17.409,17.438,400000.0
2008-04-09 13:43:00,17.51,17.543,17.41,17.509,500000.0
2008-04-09 13:44:00,17.453,17.516,17.411,17.493,350000.0
2008-04-09 13:45:00,17.456,17.522,17.429,17.429,350000.0
2008-04-09 13:46:00,17.436,17.521,17.409,17.42,450000.0
2008-04-09 13:47:00,17.424,17.465,17.397,17.409,350000.0
2008-04-09 13:48:00,17.463,17.539,17.446,17.536,500000.0
2008-04-09 13:49:00,17.523,17.523,17.37,17.439,400000.0
2008-04-09 13:50:00,17.471,17.508,17.397,17.482,500000.0
2008-04-09 13:51:00,17.407,17.491,17.384,17.423,550000.0
2008-04-09 13:52:00,17.511,17.511,17.387,17.479,350000.0
2008-04-09 13:53:00,17.39,17.493,17.39,17.407,450000.0
2008-04-09 13:54:00,17.524,17.524,17.361,17.495,400000.0
2008-04-09 13:55:00,17.45,17.457,17.349,17.453,400000.0
2008-04-09 13:56:00,17.461,17.482,17.389,17.424,350000.0
2008-04-09 13:57:00,17.409,17.475,17.361,17.361,400000.0
2008-04-09 13:58:00,17.451,17.451,17.346,17.448,400000.0
2008-04-09 13:59:00,17.356,17.451,17.303,17.451,450000.0
2008-04-09 14:00:00,17.335,17.446,17.335,17.376,450000.0
2008-04-09 14:01:00,17.396,17.435,17.335,17.413,350000.0
2008-04-09 14:02:00,17.326,17.411,17.308,17.391,350000.0
2008-04-09 14:03:00,17.459,17.468,17.318,17.468,550000.0
2008-04-09 14:04:00,17.35,17.469,17.35,17.469,350000.0
2008-04-09 14:05:00,17.458,17.495,17.34,17.402,400000.0
2008-04-09 14:06:00,17.469,17.512,17.409,17.512,400000.0
2008-04-09 14:07:00,17.374,17.475,17.374,17.456,400000.0
2008-04-09 14:08:00,17.452,17.5,17.382,17.47,550000.0
2008-04-09 14:09:00,17.353,17.565,17.353,17.42,550000.0
2008-04-09 14:10:00,17.378,17.48,17.378,17.419,350000.0
2008-04-09 14:11:00,17.479,17.492,17.436,17.492,350000.0
2008-04-09 14:12:00,17.467,17.513,17.402,17.513,400000.0
2008-04-09 14:13:00,17.513,17.513,17.435,17.452,350000.0
2008-04-09 14:14:00,17.532,17.532,17.399,17.414,350000.0
2008-04-09 14:15:00,17.405,17.526,17.388,17.388,450000.0
2008-04-09 14:16:00,17.513,17.522,17.379,17.428,750000.0
2008-04-09 14:17:00,17.412,17.508,17.396,17.431,350000.0
2008-04-09 14:18:00,17.432,17.534,17.421,17.442,400000.0
2008-04-09 14:19:00,17.514,17.548,17.372,17.529,500000.0
2008-04-09 14:20:00,17.511,17.531,17.414,17.421,350000.0
2008-04-09 14:21:00,17.539,17.554,17.425,17.425,350000.0
2008-04-09 14:22:00,17.445,17.556,17.445,17.482,400000.0
2008-04-09 14:23:00,17.511,17.537,17.403,17.43,650000.0
2008-04-09 14:24:00,17.545,17.545,17.44,17.472,550000.0
2008-04-09 14:25:00,17.438,17.565,17.438,17.533,400000.0
2008-04-09 14:26:00,17.511,17.596,17.456,17.527,350000.0
2008-04-09 14:27:00,17.549,17.549,17.466,17.539,400000.0
2008-04-09 14:28:00,17.528,17.582,17.434,17.55,550000.0
2008-04-09 14:29:00,17.569,17.579,17.491,17.491,450000.0
2008-04-09 14:30:00,17.587,17.604,17.486,17.585,400000.0
2008-04-09 14:31:00,17.479,17.594,17.479,17.569,400000.0
2008-04-09 14:32:00,17.48,17.586,17.48,17.566,400000.0
2008-04-09 14:33:00,17.533,17.604,17.505,17.591,400000.0
2008-04-09 14:34:00,17.532,17.552,17.424,17.438,450000.0
2008-04-09 14:35:00,17.552,17.553,17.484,17.487,350000.0
2008-04-09 14:36:00,17.484,17.575,17.452,17.548,450000.0
2008-04-09 14:37:00,17.472,17.558,17.415,17.415,550000.0
2008-04-09 14:38:00,17.542,17.574,17.439,17.48,400000.0
2008-04-09 14:39:00,17.466,17.599,17.44,17.521,800000.0
2008-04-09 14:40:00,17.445,17.534,17.412,17.534,700000.0
2008-04-09 14:41:00,17.473,17.55,17.428,17.55,350000.0
2008-04-09 14:42:00,17.575,17.58,17.445,17.509,450000.0
2008-04-09 14:43:00,17.538,17.583,17.448,17.557,500000.0
2008-04-09 14:44:00,17.439,17.52,17.429,17.52,450000.0
2008-04-09 14:45:00,17.524,17.562,17.417,17.417,400000.0
2008-04-09 14:46:00,17.565,17.618,17.455,17.491,550000.0
2008-04-09 14:47:00,17.525,17.559,17.435,17.545,350000.0
2008-04-09 14:48:00,17.54,17.585,17.478,17.571,400000.0
2008-04-09 14:49:00,17.599,17.614,17.477,17.494,500000.0
2008-04-09 14:50:00,17.556,17.63,17.5,17.614,400000.0
2008-04-09 14:51:00,17.662,17.699,17.581,17.655,350000.0
2008-04-09 14:52:00,17.73,17.73,17.642,17.671,450000.0
2008-04-09 14:53:00,17.618,17.695,17.557,17.662,400000.0
2008-04-09 14:54:00,17.681,17.707,17.571,17.611,400000.0
2008-04-09 14:55:00,17.659,17.691,17.58,17.58,450000.0
2008-04-09 14:56:00,17.712,17.712,17.597,17.648,350000.0
2008-04-09 14:57:00,17.676,17.719,17.631,17.719,500000.0
2008-04-09 14:58:00,17.683,17.686,17.577,17.686,400000.0
2008-04-09 14:59:00,17.678,17.763,17.615,17.763,550000.0
2008-04-09 15:00:00,17.696,17.767,17.657,17.657,350000.0
2008-04-09 15:01:00,17.765,17.765,17.632,17.669,400000.0
2008-04-09 15:02:00,17.715,17.777,17.68,17.725,400000.0
2008-04-09 15:03:00,17.732,17.752,17.626,17.722,550000.0
2008-04-09 15:04:00,17.759,17.772,17.646,17.646,400000.0
2008-04-09 15:05:00,17.6,17.736,17.6,17.736,550000.0
2008-04-09 15:06:00,17.717,17.796,17.66,17.673,550000.0
2008-04-09 15:07:00,17.718,17.84,17.718,17.823,350000.0
2008-04-09 15:08:00,17.717,17.837,17.717,17.768,450000.0
2008-04-09 15:09:00,17.817,17.831,17.688,17.709,450000.0
2008-04-09 15:10:00,17.743,17.849,17.702,17.737,400000.0
2008-04-09 15:11:00,17.802,17.832,17.75,17.79,500000.0
2008-04-09 15:12:00,17.736,17.829,17.705,17.828,350000.0
2008-04-09 15:13:00,17.748,17.828,17.718,17.718,400000.0
2008-04-09 15:14:00,17.724,17.848,17.724,17.733,550000.0
2008-04-09 15:15:00,17.744,17.861,17.716,17.742,400000.0
2008-04-09 15:16:00,17.725,17.855,17.725,17.852,350000.0
2008-04-09 15:17:00,17.723,17.853,17.723,17.808,500000.0
2008-04-09 15:18:00,17.801,17.824,17.706,17.822,450000.0
2008-04-09 15:19:00,17.757,17.856,17.705,17.705,450000.0
2008-04-09 15:20:00,17.752,17.832,17.728,17.791,550000.0
2008-04-09 15:21:00,17.747,17.761,17.696,17.761,400000.0
2008-04-09 15:22:00,17.782,17.802,17.718,17.775,350000.0
2008-04-09 15:23:00,17.739,17.814,17.739,17.795,400000.0
2008-04-09 15:24:00,17.689,17.813,17.689,17.813,500000.0
2008-04-09 15:25:00,17.827,17.827,17.713,17.746,450000.0
2008-04-09 15:26:00,17.791,17.813,17.691,17.691,450000.0
2008-04-09 15:27:00,17.79,17.855,17.699,17.699,450000.0
2008-04-09 15:28:00,17.733,17.824,17.695,17.824,550000.0
2008-04-09 15:29:00,17.823,17.823,17.706,17.734,400000.0
2008-04-09 15:30:00,17.79,17.81,17.703,17.746,450000.0
2008-04-09 15:31:00,17.717,17.807,17.689,17.691,350000.0
2008-04-09 15:32:00,17.829,17.829,17.65,17.76,500000.0
2008-04-09 15:33:00,17.765,17.815,17.713,17.758,550000.0
2008-04-09 15:34:00,17.739,17.822,17.739,17.822,450000.0
2008-04-09 15:35:00,17.809,17.809,17.694,17.745,500000.0
2008-04-09 15:36:00,17.802,17.856,17.736,17.85,550000.0
2008-04-09 15:37:00,17.813,17.84,17.712,17.759,450000.0
2008-04-09 15:38:00,17.762,17.837,17.742,17.75,450000.0
2008-04-09 15:39:00,17.757,17.874,17.757,17.863,350000.0
2008-04-09 15:40:00,17.774,17.878,17.773,17.783,550000.0
2008-04-09 15:41:00,17.841,17.892,17.748,17.778,350000.0
2008-04-09 15:42:00,17.789,17.917,17.775,17.889,400000.0
2008-04-09 15:43:00,17.82,17.848,17.771,17.823,450000.0
2008-04-09 15:44:00,17.887,17.91,17.81,17.901,350000.0
2008-04-09 15:45:00,17.941,17.941,17.818,17.931,450000.0
2008-04-09 15:46:00,17.916,17.916,17.781,17.9,350000.0
2008-04-09 15:47:00,17.869,17.898,17.735,17.765,550000.0
2008-04-09 15:48:00,17.79,17.844,17.752,17.773,350000.0
2008-04-09 15:49:00,17.877,17.909,17.841,17.909,350000.0
2008-04-09 15:50:00,17.935,17.935,17.799,17.833,550000.0
2008-04-09 15:51:00,17.805,17.917,17.805,17.917,500000.0
2008-04-09 15:52:00,17.769,17.919,17.761,17.776,350000.0
2008-04-09 15:53:00,17.863,17.885,17.749,17.821,450000.0
2008-04-09 15:54:00,17.85,17.927,17.787,17.864,450000.0
2008-04-09 15:55:00,17.792,17.931,17.763,17.919,550000.0
2008-04-09 15:56:00,17.899,17.909,17.769,17.769,450000.0
2008-04-09 15:57:00,17.828,17.907,17.787,17.907,500000.0
2008-04-09 15:58:00,17.893,17.893,17.775,17.893,500000.0
2008-04-09 15:59:00,17.924,17.97,17.845,17.857,450000.0
2008-04-09 16:00:00,17.889,17.889,17.749,17.855,550000.0
2008-04-09 16:01:00,17.885,17.911,17.79,17.878,450000.0
2008-04-09 16:02:00,17.782,17.905,17.773,17.855,550000.0
2008-04-09 16:03:00,17.823,17.897,17.79,17.857,400000.0
2008-04-09 16:04:00,17.849,17.994,17.849,17.94,550000.0
2008-04-09 16:05:00,17.962,17.962,17.813,17.83,350000.0
2008-04-09 16:06:00,17.929,17.988,17.849,17.977,500000.0
2008-04-09 16:07:00,17.971,17.971,17.832,17.839,500000.0
2008-04-09 16:08:00,17.811,17.943,17.811,17.867,450000.0
2008-04-09 16:09:00,17.816,17.937,17.816,17.937,350000.0
2008-04-09 16:10:00,17.898,17.932,17.802,17.888,400000.0
2008-04-09 16:11:00,17.826,17.944,17.815,17.869,550000.0
2008-04-09 16:12:00,17.862,17.976,17.861,17.955,400000.0
2008-04-09 16:13:00,17.867,17.925,17.824,17.835,450000.0
2008-04-09 16:14:00,17.889,17.899,17.794,17.832,350000.0
2008-04-09 16:15:00,17.825,17.932,17.808,17.829,400000.0
2008-04-09 16:16:00,17.852,17.916,17.798,17.896,550000.0
2008-04-09 16:17:00,17.893,17.943,17.822,17.822,350000.0
2008-04-09 16:18:00,17.964,17.971,17.825,17.924,400000.0
2008-04-09 16:19:00,17.854,17.975,17.854,17.962,500000.0
2008-04-09 16:20:00,17.956,17.962,17.822,17.822,550000.0
2008-04-09 16:21:00,17.853,17.957,17.813,17.813,400000.0
2008-04-09 16:22:00,17.901,17.911,17.814,17.866,450000.0
2008-04-09 16:23:00,17.837,17.957,17.837,17.842,400000.0
2008-04-09 16:24:00,17.916,17.941,17.849,17.89,400000.0
2008-04-09 16:25:00,17.927,17.964,17.812,17.894,450000.0
2008-04-09 16:26:00,17.936,17.966,17.832,17.832,550000.0
2008-04-09 16:27:00,17.924,18.015,17.879,18.015,650000.0
2008-04-09 16:28:00,17.972,17.976,17.859,17.948,550000.0
2008-04-09 16:29:00,17.899,17.974,17.858,17.884,400000.0
2008-04-09 16:30:00,17.876,18.026,17.876,18.026,550000.0
2008-04-09 16:31:00,18.082,18.09,17.948,17.964,500000.0
2008-04-09 16:32:00,18.016,18.101,17.969,18.101,400000.0
2008-04-09 16:33:00,18.008,18.049,17.928,17.964,550000.0
2008-04-09 16:34:00,18.049,18.106,17.929,17.963,400000.0
2008-04-09 16:35:00,17.957,17.992,17.936,17.958,400000.0
2008-04-09 16:36:00,18.045,18.078,17.961,17.961,400000.0
2008-04-09 16:37:00,17.943,18.089,17.927,18.035,450000.0
2008-04-09 16:38:00,17.992,18.167,17.979,17.979,450000.0
2008-04-09 16:39:00,18.082,18.12,18.02,18.12,500000.0
2008-04-09 16:40:00,18.053,18.12,18.02,18.073,450000.0
2008-04-09 16:41:00,18.061,18.185,18.036,18.135,400000.0
2008-04-09 16:42:00,18.124,18.146,17.974,18.146,700000.0
2008-04-09 16:43:00,18.04,18.162,18.04,18.106,350000.0
2008-04-09 16:44:00,18.143,18.166,18.053,18.145,550000.0
2008-04-09 16:45:00,18.143,18.173,18.112,18.172,350000.0
2008-04-09 16:46:00,18.15,18.201,18.103,18.137,500000.0
2008-04-09 16:47:00,18.046,18.143,18.003,18.04,600000.0
2008-04-09 16:48:00,18.13,18.13,17.983,18.031,400000.0
2008-04-09 16:49:00,18.098,18.149,18.015,18.015,450000.0
2008-04-09 16:50:00,18.154,18.163,18.043,18.159,500000.0
2008-04-09 16:51:00,18.101,18.199,18.031,18.098,500000.0
2008-04-09 16:52:00,18.032,18.172,18.032,18.141,400000.0
2008-04-09 16:53:00,18.15,18.15,18.012,18.058,400000.0
2008-04-09 16:54:00,18.084,18.217,18.079,18.079,450000.0
2008-04-09 16:55:00,18.187,18.187,18.022,18.183,500000.0
2008-04-09 16:56:00,18.104,18.227,18.088,18.133,400000.0
2008-04-09 16:57:00,18.129,18.273,18.129,18.202,350000.0
2008-04-09 16:58:00,18.239,18.275,18.134,18.196,450000.0
2008-04-09 16:59:00,18.182,18.273,18.164,18.187,400000.0
2008-04-09 17:00:00,18.241,18.292,18.204,18.247,500000.0
2008-04-09 17:01:00,18.323,18.325,18.188,18.325,450000.0
2008-04-09 17:02:00,18.23,18.332,18.23,18.291,400000.0
2008-04-09 17:03:00,18.276,18.326,18.189,18.226,450000.0
2008-04-09 17:04:00,18.204,18.274,18.142,18.205,350000.0
2008-04-09 17:05:00,18.256,18.256,18.118,18.223,400000.0
2008-04-09 17:06:00,18.259,18.283,18.179,18.283,350000.0
2008-04-09 17:07:00,18.221,18.315,18.169,18.221,500000.0
2008-04-09 17:08:00,18.121,18.243,18.121,18.243,500000.0
2008-04-09 17:09:00,18.244,18.26,18.088,18.088,450000.0
2008-04-09 17:10:00,18.216,18.232,18.122,18.179,550000.0
2008-04-09 17:11:00,18.099,18.219,18.099,18.119,550000.0
2008-04-09 17:12:00,18.076,18.171,18.076,18.152,400000.0
2008-04-09 17:13:00,18.035,18.227,18.035,18.094,600000.0
2008-04-09 17:14:00,18.068,18.169,18.059,18.059,500000.0
2008-04-09 17:15:00,18.129,18.193,18.085,18.085,350000.0
2008-04-09 17:16:00,18.167,18.168,18.076,18.168,450000.0
2008-04-09 17:17:00,18.124,18.225,18.049,18.225,550000.0
2008-04-09 17:18:00,18.146,18.228,18.085,18.228,400000.0
2008-04-09 17:19:00,18.197,18.299,18.127,18.171,550000.0
2008-04-09 17:20:00,18.232,18.25,18.126,18.147,350000.0
2008-04-09 17:21:00,18.279,18.286,18.148,18.239,550000.0
2008-04-09 17:22:00,18.216,18.246,18.124,18.151,400000.0
2008-04-09 17:23:00,18.133,18.238,18.133,18.228,550000.0
2008-04-09 17:24:00,18.125,18.226,18.12,18.183,450000.0
2008-04-09 17:25:00,18.263,18.297,18.126,18.177,550000.0
2008-04-09 17:26:00,18.122,18.244,18.122,18.14,450000.0
2008-04-09 17:27:00,18.248,18.263,18.146,18.206,650000.0
2008-04-09 17:28:00,18.164,18.222,18.091,18.222,550000.0
2008-04-09 17:29:00,18.16,18.254,18.139,18.254,400000.0
2008-04-09 17:30:00,18.145,18.29,18.145,18.253,350000.0
2008-04-09 17:31:00,18.191,18.246,18.097,18.224,600000.0
2008-04-09 17:32:00,18.154,18.28,18.154,18.219,400000.0
2008-04-09 17:33:00,18.233,18.233,18.096,18.151,350000.0
2008-04-09 17:34:00,18.151,18.232,18.101,18.219,500000.0
2008-04-09 17:35:00,18.211,18.261,18.134,18.196,500000.0
2008-04-09 17:36:00,18.154,18.258,18.12,18.223,400000.0
2008-04-09 17:37:00,18.236,18.236,18.123,18.198,500000.0
2008-04-09 17:38:00,18.19,18.242,18.1,18.184,550000.0
2008-04-09 17:39:00,18.217,18.217,18.1,18.116,350000.0
2008-04-09 17:40:00,18.228,18.23,18.1,18.202,550000.0
2008-04-09 17:41:00,18.135,18.203,18.075,18.17,550000.0
2008-04-09 17:42:00,18.044,18.149,18.039,18.149,500000.0
2008-04-09 17:43:00,18.043,18.147,18.033,18.071,550000.0
2008-04-09 17:44:00,18.067,18.145,18.005,18.061,350000.0
2008-04-09 17:45:00,18.075,18.159,18.063,18.08,550000.0
2008-04-09 17:46:00,18.105,18.134,18.034,18.052,350000.0
2008-04-09 17:47:00,18.069,18.149,18.029,18.149,550000.0
2008-04-09 17:48:00,18.167,18.167,18.062,18.166,400000.0
2008-04-09 17:49:00,18.03,18.174,18.03,18.135,650000.0
2008-04-09 17:50:00,18.082,18.154,18.034,18.104,350000.0
2008-04-09 17:51:00,18.155,18.155,18.127,18.145,300000.0
2008-04-09 17:52:00,18.142,18.142,17.972,17.981,450000.0
2008-04-09 17:53:00,18.095,18.149,18.054,18.054,500000.0
2008-04-09 17:54:00,18.062,18.147,18.059,18.1,350000.0
2008-04-09 17:55:00,18.066,18.132,18.0,18.009,550000.0
2008-04-09 17:56:00,18.038,18.161,18.037,18.1,500000.0
2008-04-09 17:57:00,18.035,18.135,18.034,18.034,400000.0
2008-04-09 17:58:00,18.043,18.165,18.043,18.12,400000.0
2008-04-09 17:59:00,18.038,18.16,18.038,18.16,350000.0
2008-04-09 18:00:00,18.145,18.223,18.075,18.075,400000.0
2008-04-09 18:01:00,18.08,18.15,18.08,18.103,400000.0
2008-04-09 18:02:00,18.147,18.207,18.098,18.187,450000.0
2008-04-09 18:03:00,18.129,18.201,18.062,18.128,450000.0
2008-04-09 18:04:00,18.168,18.168,18.043,18.043,450000.0
2008-04-09 18:05:00,18.11,18.14,18.006,18.041,750000.0
2008-04-09 18:06:00,18.1,18.119,17.981,18.119,550000.0
2008-04-09 18:07:00,18.119,18.163,18.034,18.091,450000.0
2008-04-09 18:08:00,18.01,18.085,18.002,18.049,400000.0
2008-04-09 18:09:00,18.039,18.125,17.98,18.045,350000.0
2008-04-09 18:10:00,18.106,18.152,18.042,18.152,400000.0
2008-04-09 18:11:00,18.02,18.109,17.981,18.085,450000.0
2008-04-09 18:12:00,18.103,18.103,17.922,18.05,400000.0
2008-04-09 18:13:00,17.967,18.114,17.967,18.025,450000.0
2008-04-09 18:14:00,18.081,18.107,17.982,18.085,350000.0
2008-04-09 18:15:00,18.123,18.123,18.002,18.002,450000.0
2008-04-09 18:16:00,18.116,18.116,18.015,18.044,550000.0
2008-04-09 18:17:00,17.982,18.148,17.982,18.001,400000.0
2008-04-09 18:18:00,17.989,18.101,17.989,18.079,450000.0
2008-04-09 18:19:00,18.116,18.116,18.004,18.096,500000.0
2008-04-09 18:20:00,18.081,18.081,17.944,18.046,500000.0
2008-04-09 18:21:00,18.069,18.101,18.01,18.054,550000.0
2008-04-09 18:22:00,18.09,18.119,17.985,18.07,350000.0
2008-04-09 18:23:00,18.103,18.103,18.015,18.094,400000.0
2008-04-09 18:24:00,18.026,18.112,17.992,18.112,350000.0
2008-04-09 18:25:00,18.102,18.129,17.925,17.974,1950000.0
2008-04-09 18:26:00,18.097,18.102,18.019,18.099,350000.0
2008-04-09 18:27:00,17.969,18.091,17.969,18.006,400000.0
2008-04-09 18:28:00,18.008,18.066,17.976,18.066,350000.0
2008-04-09 18:29:00,17.994,18.092,17.946,18.007,450000.0
2008-04-09 18:30:00,18.076,18.112,17.988,18.054,450000.0
2008-04-09 18:31:00,18.019,18.089,17.971,18.011,1550000.0
2008-04-09 18:32:00,18.017,18.093,17.966,18.04,450000.0
2008-04-09 18:33:00,18.074,18.113,18.003,18.039,550000.0
2008-04-09 18:34:00,18.079,18.207,18.046,18.103,550000.0
2008-04-09 18:35:00,18.097,18.167,18.097,18.111,350000.0
2008-04-09 18:36:00,18.086,18.181,18.059,18.078,500000.0
2008-04-09 18:37:00,18.054,18.15,18.026,18.136,400000.0
2008-04-09 18:38:00,18.143,18.194,18.065,18.097,350000.0
2008-04-09 18:39:00,18.154,18.163,18.085,18.111,350000.0
2008-04-09 18:40:00,18.077,18.168,18.013,18.013,550000.0
2008-04-09 18:41:00,18.143,18.171,18.018,18.156,500000.0
2008-04-09 18:42:00,18.138,18.179,18.067,18.091,400000.0
2008-04-09 18:43:00,18.19,18.232,18.11,18.221,400000.0
2008-04-09 18:44:00,18.235,18.277,18.149,18.167,400000.0
2008-04-09 18:45:00,18.205,18.243,18.122,18.122,400000.0
2008-04-09 18:46:00,18.245,18.278,18.121,18.218,550000.0
2008-04-09 18:47:00,18.222,18.303,18.154,18.197,550000.0
2008-04-09 18:48:00,18.22,18.256,18.143,18.211,350000.0
2008-04-09 18:49:00,18.201,18.258,18.147,18.184,450000.0
2008-04-09 18:50:00,18.264,18.264,18.145,18.23,350000.0
2008-04-09 18:51:00,18.216,18.219,18.11,18.119,400000.0
2008-04-09 18:52:00,18.24,18.24,18.103,18.122,550000.0
2008-04-09 18:53:00,18.142,18.224,18.106,18.189,450000.0
2008-04-09 18:54:00,18.198,18.22,18.083,18.174,400000.0
2008-04-09 18:55:00,18.137,18.22,18.132,18.19,450000.0
2008-04-09 18:56:00,18.221,18.221,18.1,18.115,350000.0
2008-04-09 18:57:00,18.083,18.234,18.083,18.202,350000.0
2008-04-09 18:58:00,18.201,18.216,18.128,18.211,1250000.0
2008-04-09 18:59:00,18.16,18.215,18.16,18.182,450000.0
2008-04-09 19:00:00,18.164,18.239,18.103,18.236,350000.0
2008-04-09 19:01:00,18.143,18.191,18.099,18.174,500000.0
2008-04-09 19:02:00,18.189,18.269,18.165,18.205,350000.0
2008-04-09 19:03:00,18.244,18.278,18.144,18.215,450000.0
2008-04-09 19:04:00,18.232,18.33,18.18,18.271,450000.0
2008-04-09 19:05:00,18.235,18.295,18.227,18.25,350000.0
2008-04-09 19:06:00,18.235,18.276,18.159,18.192,400000.0
2008-04-09 19:07:00,18.281,18.285,18.21,18.262,350000.0
2008-04-09 19:08:00,18.26,18.267,18.174,18.175,450000.0
2008-04-09 19:09:00,18.13,18.221,18.129,18.129,550000.0
2008-04-09 19:10:00,18.169,18.191,18.104,18.174,500000.0
2008-04-09 19:11:00,18.106,18.202,18.08,18.121,500000.0
2008-04-09 19:12:00,18.156,18.21,18.025,18.091,550000.0
2008-04-09 19:13:00,18.066,18.204,18.066,18.155,550000.0
2008-04-09 19:14:00,18.08,18.144,18.038,18.101,350000.0
2008-04-09 19:15:00,18.151,18.151,18.058,18.146,350000.0
2008-04-09 19:16:00,18.146,18.165,18.072,18.09,500000.0
2008-04-09 19:17:00,18.164,18.173,18.041,18.166,500000.0
2008-04-09 19:18:00,18.063,18.095,17.988,17.997,400000.0
2008-04-09 19:19:00,18.103,18.148,17.995,18.148,350000.0
2008-04-09 19:20:00,18.072,18.122,18.054,18.122,500000.0
2008-04-09 19:21:00,18.077,18.157,18.049,18.151,400000.0
2008-04-09 19:22:00,18.139,18.16,18.033,18.046,350000.0
2008-04-09 19:23:00,18.017,18.077,18.017,18.022,350000.0
2008-04-09 19:24:00,18.092,18.151,18.046,18.121,550000.0
2008-04-09 19:25:00,18.165,18.184,18.05,18.05,500000.0
2008-04-09 19:26:00,18.156,18.193,18.059,18.059,450000.0
2008-04-09 19:27:00,18.19,18.19,18.067,18.095,400000.0
2008-04-09 19:28:00,18.107,18.201,18.102,18.166,450000.0
2008-04-09 19:29:00,18.187,18.191,18.088,18.094,500000.0
2008-04-09 19:30:00,18.203,18.205,18.048,18.177,500000.0
2008-04-09 19:31:00,18.155,18.18,18.096,18.116,300000.0
2008-04-09 19:32:00,18.169,18.195,18.157,18.157,250000.0
2008-04-09 19:33:00,18.139,18.139,18.018,18.095,400000.0
2008-04-09 19:34:00,18.051,18.194,18.051,18.105,550000.0
2008-04-09 19:35:00,18.095,18.095,18.08,18.085,150000.0
2008-04-09 19:36:00,18.035,18.118,18.011,18.011,400000.0
2008-04-09 19:37:00,18.176,18.191,18.067,18.095,550000.0
2008-04-09 19:38:00,18.073,18.167,18.058,18.154,400000.0
2008-04-09 19:39:00,18.16,18.195,18.065,18.081,400000.0
2008-04-09 19:40:00,18.047,18.163,18.047,18.138,250000.0
2008-04-09 19:41:00,18.121,18.17,18.015,18.17,500000.0
2008-04-09 19:42:00,18.093,18.169,18.026,18.163,400000.0
2008-04-09 19:43:00,18.138,18.183,18.089,18.094,500000.0
2008-04-09 19:44:00,18.115,18.124,18.115,18.124,100000.0
2008-04-09 19:45:00,18.179,18.195,18.059,18.156,400000.0
2008-04-09 19:46:00,18.08,18.147,18.06,18.06,400000.0
2008-04-09 19:47:00,18.154,18.159,18.074,18.153,400000.0
2008-04-09 19:48:00,18.045,18.169,18.008,18.06,500000.0
2008-04-09 19:49:00,18.055,18.168,18.055,18.121,350000.0
2008-04-09 19:50:00,18.086,18.192,18.071,18.165,400000.0
2008-04-09 19:51:00,18.136,18.136,17.996,18.057,400000.0
2008-04-09 19:52:00,18.123,18.163,18.05,18.148,450000.0
2008-04-09 19:53:00,18.168,18.168,18.031,18.135,400000.0
2008-04-09 19:54:00,18.065,18.133,18.03,18.054,400000.0
2008-04-09 19:55:00,18.161,18.161,18.086,18.086,250000.0
2008-04-09 19:56:00,18.056,18.181,18.039,18.091,300000.0
2008-04-09 19:57:00,18.033,18.121,18.02,18.121,400000.0
2008-04-09 19:58:00,18.056,18.169,18.056,18.137,300000.0
2008-04-09 19:59:00,18.162,18.227,18.086,18.086,500000.0
2008-04-09 20:00:00,18.061,18.19,18.058,18.19,500000.0
2008-04-09 20:01:00,18.133,18.204,18.087,18.138,350000.0
2008-04-09 20:02:00,18.033,18.049,18.033,18.049,100000.0
2008-04-09 20:03:00,18.144,18.145,18.144,18.145,100000.0
2008-04-09 20:04:00,18.128,18.162,18.019,18.162,350000.0
2008-04-09 20:05:00,18.098,18.199,18.084,18.15,350000.0
2008-04-09 20:06:00,18.084,18.202,18.067,18.132,400000.0
2008-04-09 20:07:00,18.131,18.131,18.069,18.069,100000.0
2008-04-09 20:08:00,18.16,18.162,18.102,18.102,300000.0
2008-04-09 20:09:00,18.13,18.188,18.078,18.178,450000.0
2008-04-09 20:10:00,18.074,18.123,18.073,18.123,250000.0
2008-04-09 20:11:00,18.039,18.168,18.039,18.088,550000.0
2008-04-09 20:12:00,18.044,18.179,18.044,18.082,350000.0
2008-04-09 20:13:00,18.144,18.191,18.069,18.182,550000.0
2008-04-09 20:17:00,18.085,18.178,18.051,18.169,350000.0
2008-04-09 20:18:00,18.052,18.143,18.03,18.109,400000.0
2008-04-09 20:19:00,18.128,18.128,18.055,18.09,350000.0
2008-04-09 20:20:00,18.149,18.166,18.027,18.127,400000.0
2008-04-09 20:21:00,18.133,18.133,17.997,18.069,450000.0
2008-04-09 20:22:00,18.085,18.171,18.084,18.171,250000.0
2008-04-09 20:23:00,18.144,18.147,18.059,18.147,250000.0
2008-04-09 20:24:00,18.112,18.139,18.063,18.139,150000.0
2008-04-09 20:25:00,18.139,18.139,18.01,18.01,400000.0
2008-04-09 20:26:00,18.133,18.133,18.043,18.083,350000.0
2008-04-09 20:27:00,18.06,18.094,18.049,18.049,250000.0
2008-04-09 20:28:00,18.125,18.125,17.975,18.038,400000.0
2008-04-09 20:29:00,18.012,18.112,17.983,18.04,550000.0
2008-04-09 20:30:00,18.039,18.11,18.036,18.079,400000.0
2008-04-09 20:31:00,18.013,18.148,18.013,18.089,350000.0
2008-04-09 20:32:00,18.038,18.068,18.023,18.023,250000.0
2008-04-09 20:33:00,18.07,18.07,18.038,18.038,100000.0
2008-04-09 20:34:00,18.008,18.13,17.996,17.996,300000.0
2008-04-09 20:35:00,18.062,18.14,18.034,18.049,250000.0
2008-04-09 20:36:00,18.1,18.151,18.019,18.019,550000.0
2008-04-09 20:38:00,18.129,18.129,18.034,18.093,400000.0
2008-04-09 20:40:00,18.091,18.139,18.024,18.125,550000.0
2008-04-09 20:41:00,18.097,18.13,18.037,18.037,300000.0
2008-04-09 20:42:00,18.079,18.129,18.012,18.029,550000.0
2008-04-09 20:43:00,18.127,18.127,18.067,18.099,150000.0
2008-04-09 20:44:00,18.141,18.141,18.019,18.101,350000.0
2008-04-09 20:45:00,18.06,18.13,18.027,18.027,400000.0
2008-04-09 20:46:00,18.028,18.144,18.019,18.019,400000.0
2008-04-09 20:47:00,18.023,18.12,18.023,18.12,100000.0
2008-04-09 20:48:00,18.041,18.041,18.041,18.041,100000.0
2008-04-09 20:49:00,18.095,18.105,17.993,18.01,350000.0
2008-04-09 20:50:00,18.109,18.127,18.028,18.028,350000.0
2008-04-09 20:52:00,18.109,18.116,18.014,18.116,350000.0
2008-04-09 20:53:00,18.039,18.124,18.017,18.073,400000.0
2008-04-09 20:54:00,18.137,18.179,18.092,18.092,400000.0
2008-04-09 20:55:00,18.042,18.129,18.042,18.114,250000.0
2008-04-09 20:56:00,18.119,18.16,18.072,18.118,500000.0
2008-04-09 20:57:00,18.086,18.117,18.023,18.094,300000.0
2008-04-09 20:58:00,18.133,18.146,18.035,18.14,400000.0
2008-04-09 20:59:00,18.078,18.163,18.033,18.033,500000.0
2008-04-09 21:00:00,18.018,18.129,18.005,18.054,750000.0
2008-04-09 21:01:00,18.082,18.124,18.074,18.074,300000.0
2008-04-09 21:02:00,18.058,18.114,18.058,18.106,350000.0
2008-04-09 21:03:00,18.026,18.097,18.026,18.097,100000.0
2008-04-09 21:05:00,18.09,18.143,18.059,18.143,200000.0
2008-04-09 21:06:00,18.031,18.092,18.031,18.092,100000.0
2008-04-09 21:07:00,18.098,18.122,18.009,18.122,350000.0
2008-04-09 21:08:00,18.114,18.123,18.061,18.061,300000.0
2008-04-09 21:09:00,18.003,18.008,18.003,18.008,100000.0
2008-04-09 21:10:00,17.933,18.087,17.923,18.087,350000.0
2008-04-09 21:11:00,18.084,18.102,17.985,18.102,300000.0
2008-04-09 21:12:00,18.049,18.065,17.951,18.02,200000.0
2008-04-09 21:13:00,18.084,18.084,18.027,18.08,300000.0
2008-04-09 21:14:00,17.967,18.097,17.967,18.097,800000.0
2008-04-09 21:15:00,18.107,18.118,18.018,18.019,400000.0
2008-04-09 21:16:00,18.08,18.119,17.98,18.114,450000.0
2008-04-09 21:17:00,18.092,18.092,17.968,17.968,350000.0
2008-04-09 21:18:00,18.068,18.07,18.068,18.07,100000.0
2008-04-09 21:19:00,17.997,18.078,17.972,18.078,300000.0
2008-04-09 21:20:00,17.983,18.087,17.983,18.087,300000.0
2008-04-09 21:21:00,18.06,18.085,17.96,18.085,300000.0
2008-04-09 21:22:00,18.059,18.106,17.995,18.106,400000.0
2008-04-09 21:23:00,18.025,18.025,18.025,18.025,50000.0
2008-04-09 21:24:00,17.986,18.106,17.986,18.08,400000.0
2008-04-09 21:25:00,17.998,18.071,17.952,17.954,400000.0
2008-04-09 21:28:00,18.107,18.107,17.97,18.106,150000.0
2008-04-09 21:29:00,18.037,18.102,17.987,18.027,550000.0
2008-04-09 21:30:00,18.093,18.093,18.093,18.093,50000.0
2008-04-09 21:31:00,17.995,18.112,17.995,18.024,150000.0
2008-04-09 21:32:00,18.04,18.097,18.04,18.04,400000.0
2008-04-09 21:33:00,18.006,18.042,18.006,18.042,150000.0
2008-04-09 21:39:00,18.039,18.104,18.032,18.054,300000.0
2008-04-09 21:40:00,18.127,18.127,18.034,18.094,300000.0
2008-04-09 21:41:00,18.089,18.113,18.053,18.113,250000.0
2008-04-09 21:42:00,18.089,18.122,18.047,18.066,350000.0
2008-04-09 21:43:00,18.13,18.13,18.054,18.054,350000.0
2008-04-09 21:45:00,18.02,18.064,18.02,18.064,100000.0
2008-04-09 21:46:00,18.088,18.138,18.019,18.074,350000.0
2008-04-09 21:47:00,18.02,18.129,17.993,18.048,400000.0
2008-04-09 21:49:00,18.118,18.124,18.043,18.043,250000.0
2008-04-09 21:50:00,18.087,18.087,17.983,18.007,350000.0
2008-04-09 21:52:00,18.048,18.111,18.029,18.063,350000.0
2008-04-09 21:53:00,18.111,18.136,18.052,18.08,300000.0
2008-04-09 21:54:00,18.078,18.121,18.069,18.069,300000.0
2008-04-09 21:55:00,18.093,18.127,18.044,18.127,300000.0
2008-04-09 21:56:00,18.077,18.11,18.008,18.019,550000.0
2008-04-09 21:57:00,18.119,18.119,17.982,18.038,550000.0
2008-04-09 21:59:00,18.106,18.118,17.992,18.014,900000.0
2008-04-09 22:00:00,18.086,18.115,18.008,18.04,550000.0
2008-04-09 22:01:00,18.08,18.143,18.027,18.136,400000.0
2008-04-09 22:02:00,18.126,18.126,18.097,18.097,100000.0
2008-04-09 22:04:00,18.126,18.129,18.021,18.051,350000.0
2008-04-09 22:07:00,18.074,18.108,18.066,18.066,150000.0
2008-04-09 22:08:00,18.084,18.131,18.076,18.076,300000.0
2008-04-09 22:09:00,18.131,18.131,18.084,18.084,100000.0
2008-04-09 22:10:00,18.081,18.138,18.077,18.077,400000.0
2008-04-09 22:12:00,18.057,18.135,18.057,18.135,200000.0
2008-04-09 22:13:00,18.099,18.124,18.04,18.04,150000.0
2008-04-09 22:14:00,18.034,18.051,18.034,18.051,100000.0
2008-04-09 22:15:00,18.049,18.129,18.049,18.129,150000.0
2008-04-09 22:16:00,18.126,18.126,18.041,18.09,400000.0
2008-04-09 22:17:00,18.116,18.139,17.995,18.139,350000.0
2008-04-09 22:18:00,18.08,18.136,18.039,18.115,300000.0
2008-04-09 22:20:00,18.101,18.101,18.026,18.075,200000.0
2008-04-09 22:22:00,17.982,18.125,17.982,18.125,400000.0
2008-04-09 22:23:00,18.154,18.154,18.154,18.154,50000.0
2008-04-09 22:24:00,18.042,18.042,18.042,18.042,50000.0
2008-04-09 22:25:00,18.163,18.163,18.022,18.022,100000.0
2008-04-09 22:26:00,18.093,18.193,18.093,18.157,300000.0
2008-04-09 22:27:00,18.151,18.151,18.041,18.041,100000.0
2008-04-09 22:28:00,18.144,18.146,18.08,18.124,400000.0
2008-04-09 22:29:00,18.146,18.177,18.032,18.032,200000.0
2008-04-09 22:30:00,18.146,18.174,18.043,18.125,500000.0
2008-04-09 22:32:00,18.177,18.177,18.066,18.168,150000.0
2008-04-09 22:33:00,18.086,18.212,18.086,18.086,550000.0
2008-04-09 22:34:00,18.165,18.165,18.087,18.111,150000.0
2008-04-09 22:35:00,18.048,18.16,18.048,18.102,350000.0
2008-04-09 22:36:00,18.156,18.156,18.017,18.08,250000.0
2008-04-09 22:37:00,18.115,18.169,18.056,18.056,350000.0
2008-04-09 22:38:00,18.076,18.16,18.066,18.16,150000.0
2008-04-09 22:40:00,18.097,18.172,18.097,18.116,350000.0
2008-04-09 22:44:00,18.094,18.163,18.094,18.163,100000.0
2008-04-09 22:45:00,18.126,18.166,18.088,18.114,350000.0
2008-04-09 22:46:00,18.161,18.161,18.121,18.121,100000.0
2008-04-09 22:47:00,18.143,18.143,18.143,18.143,50000.0
2008-04-09 22:49:00,18.124,18.155,18.124,18.139,200000.0
2008-04-09 22:50:00,18.121,18.161,18.094,18.094,400000.0
2008-04-09 22:51:00,18.078,18.141,18.027,18.141,350000.0
2008-04-09 22:52:00,18.133,18.16,18.122,18.14,300000.0
2008-04-09 22:55:00,18.044,18.125,18.044,18.103,150000.0
2008-04-09 22:57:00,18.121,18.159,18.051,18.15,500000.0
2008-04-09 22:58:00,18.139,18.145,18.044,18.145,250000.0
2008-04-09 22:59:00,18.109,18.161,18.074,18.074,400000.0
2008-04-09 23:00:00,18.114,18.161,18.074,18.106,350000.0
2008-04-09 23:01:00,18.114,18.145,18.031,18.104,400000.0
2008-04-09 23:02:00,18.123,18.154,18.075,18.154,200000.0
2008-04-09 23:10:00,18.143,18.143,18.006,18.131,300000.0
2008-04-09 23:14:00,18.104,18.104,17.978,18.008,650000.0
2008-04-09 23:15:00,18.133,18.14,18.046,18.14,350000.0
2008-04-09 23:16:00,18.088,18.104,18.064,18.104,300000.0
2008-04-09 23:17:00,18.06,18.16,18.05,18.139,350000.0
2008-04-09 23:20:00,18.067,18.143,18.039,18.086,550000.0
2008-04-09 23:25:00,18.105,18.143,18.007,18.125,250000.0
2008-04-09 23:29:00,18.089,18.149,18.02,18.149,300000.0
2008-04-09 23:30:00,18.094,18.141,18.018,18.032,450000.0
2008-04-09 23:34:00,18.088,18.136,18.038,18.123,450000.0
2008-04-09 23:38:00,18.015,18.159,18.015,18.097,250000.0
2008-04-09 23:39:00,18.094,18.119,18.076,18.076,150000.0
2008-04-09 23:40:00,18.141,18.141,18.141,18.141,100000.0
2008-04-09 23:42:00,18.122,18.134,18.01,18.055,300000.0
2008-04-09 23:44:00,18.124,18.124,18.023,18.032,300000.0
2008-04-09 23:49:00,17.987,18.147,17.987,18.005,400000.0
2008-04-09 23:50:00,18.142,18.142,18.054,18.084,250000.0
2008-04-10 00:00:00,17.986,18.123,17.986,18.062,550000.0
2008-04-10 00:01:00,18.139,18.139,18.048,18.048,100000.0
2008-04-10 00:07:00,18.081,18.141,17.991,18.141,250000.0
2008-04-10 00:10:00,18.047,18.159,18.047,18.159,400000.0
2008-04-10 00:11:00,18.116,18.154,18.053,18.071,350000.0
2008-04-10 00:14:00,18.029,18.144,18.029,18.069,300000.0
2008-04-10 00:15:00,18.08,18.154,18.078,18.078,250000.0
2008-04-10 00:16:00,18.116,18.154,18.042,18.068,350000.0
2008-04-10 00:20:00,18.104,18.151,18.096,18.096,300000.0
2008-04-10 00:23:00,18.159,18.159,18.033,18.106,400000.0
2008-04-10 00:30:00,18.133,18.133,18.004,18.004,400000.0
2008-04-10 00:31:00,18.106,18.111,17.994,18.111,150000.0
2008-04-10 00:34:00,18.096,18.129,18.079,18.124,400000.0
2008-04-10 00:35:00,18.111,18.111,18.029,18.029,150000.0
2008-04-10 00:36:00,18.057,18.132,18.057,18.076,350000.0
2008-04-10 00:37:00,18.114,18.163,18.077,18.081,550000.0
2008-04-10 00:38:00,18.081,18.112,17.964,18.112,500000.0
2008-04-10 00:40:00,18.104,18.104,18.076,18.081,250000.0
2008-04-10 00:42:00,17.992,18.102,17.96,18.045,500000.0
2008-04-10 00:43:00,17.949,18.074,17.949,18.074,400000.0
2008-04-10 00:46:00,17.989,18.033,17.989,18.033,100000.0
2008-04-10 00:47:00,18.043,18.043,17.997,18.018,350000.0
2008-04-10 00:48:00,18.028,18.053,18.009,18.012,400000.0
2008-04-10 00:50:00,18.031,18.031,17.99,17.99,150000.0
2008-04-10 00:51:00,17.95,18.089,17.944,18.073,300000.0
2008-04-10 00:52:00,17.97,17.97,17.97,17.97,50000.0
2008-04-10 00:55:00,18.051,18.087,17.977,18.087,400000.0
2008-04-10 01:00:00,18.001,18.073,17.977,18.039,550000.0
2008-04-10 01:05:00,18.073,18.073,18.012,18.048,450000.0
2008-04-10 01:10:00,18.031,18.067,17.933,17.994,500000.0
2008-04-10 01:12:00,18.052,18.053,17.943,17.943,250000.0
2008-04-10 01:13:00,17.971,18.061,17.971,18.022,500000.0
2008-04-10 01:14:00,17.973,18.025,17.933,18.019,400000.0
2008-04-10 01:16:00,18.018,18.018,18.018,18.018,50000.0
2008-04-10 01:17:00,17.91,18.034,17.91,18.034,150000.0
2008-04-10 01:18:00,17.934,18.039,17.923,17.923,200000.0
2008-04-10 01:19:00,17.978,18.045,17.97,18.014,400000.0
2008-04-10 01:20:00,17.934,18.036,17.931,18.036,300000.0
2008-04-10 01:21:00,18.007,18.075,18.007,18.075,250000.0
2008-04-10 01:22:00,17.941,18.042,17.941,18.042,100000.0
2008-04-10 01:23:00,18.023,18.031,18.023,18.031,150000.0
2008-04-10 01:24:00,18.044,18.091,18.036,18.036,300000.0
2008-04-10 01:25:00,18.096,18.096,17.953,18.05,400000.0
2008-04-10 01:26:00,18.065,18.086,18.065,18.086,100000.0
2008-04-10 01:27:00,18.047,18.115,18.004,18.026,300000.0
2008-04-10 01:28:00,18.002,18.097,17.97,18.056,400000.0
2008-04-10 01:30:00,18.094,18.109,17.999,18.109,400000.0
2008-04-10 01:31:00,17.983,18.088,17.969,18.017,450000.0
2008-04-10 01:32:00,17.985,18.062,17.949,18.021,400000.0
2008-04-10 01:33:00,18.052,18.103,17.987,18.103,400000.0
2008-04-10 01:34:00,18.027,18.054,18.0,18.028,350000.0
2008-04-10 01:35:00,18.078,18.078,18.026,18.026,100000.0
2008-04-10 01:39:00,18.104,18.104,17.976,18.035,500000.0
2008-04-10 01:40:00,18.073,18.111,17.979,18.111,500000.0
2008-04-10 01:41:00,17.973,18.112,17.973,18.028,250000.0
2008-04-10 01:42:00,18.079,18.106,17.994,18.045,400000.0
2008-04-10 01:44:00,18.061,18.105,18.06,18.06,150000.0
2008-04-10 01:45:00,18.102,18.116,18.007,18.007,200000.0
2008-04-10 01:46:00,18.071,18.124,18.004,18.115,400000.0
2008-04-10 01:47:00,18.014,18.017,18.014,18.017,100000.0
2008-04-10 01:48:00,18.014,18.097,17.979,18.049,550000.0
2008-04-10 01:50:00,18.036,18.088,17.982,18.047,550000.0
2008-04-10 01:51:00,18.07,18.091,18.012,18.012,400000.0
2008-04-10 01:55:00,18.067,18.102,18.034,18.036,300000.0
2008-04-10 01:57:00,18.072,18.072,17.973,18.061,250000.0
2008-04-10 01:58:00,18.081,18.126,17.99,17.99,350000.0
2008-04-10 01:59:00,18.046,18.102,17.963,17.984,300000.0
2008-04-10 02:00:00,18.099,18.102,17.994,18.024,350000.0
2008-04-10 02:01:00,18.029,18.071,17.998,18.029,300000.0
2008-04-10 02:02:00,18.073,18.129,18.009,18.009,400000.0
2008-04-10 02:04:00,18.027,18.098,17.976,18.011,600000.0
2008-04-10 02:06:00,18.104,18.104,17.955,18.017,350000.0
2008-04-10 02:09:00,18.055,18.093,17.997,18.093,400000.0
2008-04-10 02:10:00,18.063,18.098,18.063,18.098,100000.0
2008-04-10 02:11:00,18.1,18.1,18.005,18.087,300000.0
2008-04-10 02:12:00,18.05,18.121,17.986,18.01,400000.0
2008-04-10 02:13:00,18.036,18.094,18.003,18.094,250000.0
2008-04-10 02:14:00,18.075,18.101,17.968,18.101,400000.0
2008-04-10 02:15:00,17.975,18.098,17.965,18.021,400000.0
2008-04-10 02:16:00,18.099,18.099,18.098,18.098,100000.0
2008-04-10 02:17:00,18.096,18.1,18.005,18.029,250000.0
2008-04-10 02:19:00,18.069,18.086,17.961,18.062,550000.0
2008-04-10 02:20:00,18.02,18.103,17.987,18.013,300000.0
2008-04-10 02:22:00,18.055,18.136,18.055,18.095,400000.0
2008-04-10 02:23:00,18.048,18.147,17.982,18.059,500000.0
2008-04-10 02:24:00,18.109,18.18,18.058,18.18,400000.0
2008-04-10 02:25:00,18.164,18.164,18.106,18.15,400000.0
2008-04-10 02:26:00,18.113,18.13,18.08,18.08,200000.0
2008-04-10 02:27:00,18.138,18.173,18.062,18.16,500000.0
2008-04-10 02:28:00,18.038,18.162,18.038,18.162,100000.0
2008-04-10 02:30:00,18.201,18.201,18.116,18.137,350000.0
2008-04-10 02:32:00,18.142,18.192,18.103,18.192,500000.0
2008-04-10 02:33:00,18.181,18.188,18.109,18.151,300000.0
2008-04-10 02:35:00,18.171,18.171,18.07,18.169,500000.0
2008-04-10 02:36:00,18.18,18.18,18.062,18.127,350000.0
2008-04-10 02:37:00,18.088,18.137,18.088,18.095,350000.0
2008-04-10 02:38:00,18.146,18.146,18.098,18.098,200000.0
2008-04-10 02:39:00,18.081,18.119,18.081,18.119,100000.0
2008-04-10 02:40:00,18.079,18.152,18.045,18.075,400000.0
2008-04-10 02:42:00,18.116,18.133,18.033,18.111,350000.0
2008-04-10 02:43:00,18.133,18.18,18.042,18.042,400000.0
2008-04-10 02:44:00,18.053,18.124,18.044,18.044,300000.0
2008-04-10 02:45:00,18.096,18.099,18.041,18.091,300000.0
2008-04-10 02:46:00,18.115,18.14,18.079,18.079,150000.0
2008-04-10 02:47:00,18.09,18.172,18.03,18.069,250000.0
2008-04-10 02:48:00,18.062,18.128,18.018,18.115,350000.0
2008-04-10 02:49:00,18.153,18.21,18.062,18.062,700000.0
2008-04-10 02:50:00,18.086,18.162,18.068,18.162,350000.0
2008-04-10 02:51:00,18.091,18.138,18.066,18.138,350000.0
2008-04-10 02:53:00,18.141,18.141,18.08,18.08,100000.0
2008-04-10 02:55:00,18.073,18.157,18.073,18.157,200000.0
2008-04-10 02:56:00,18.08,18.081,18.08,18.081,100000.0
2008-04-10 02:57:00,18.159,18.159,18.155,18.155,100000.0
2008-04-10 03:00:00,18.118,18.119,18.034,18.034,600000.0
2008-04-10 03:01:00,18.051,18.118,18.051,18.118,150000.0
2008-04-10 03:02:00,18.08,18.128,18.064,18.121,300000.0
2008-04-10 03:03:00,18.086,18.106,17.994,18.096,300000.0
2008-04-10 03:04:00,18.133,18.133,18.063,18.113,350000.0
2008-04-10 03:05:00,18.124,18.124,18.124,18.124,50000.0
2008-04-10 03:06:00,18.121,18.134,18.063,18.087,550000.0
2008-04-10 03:07:00,18.123,18.123,18.046,18.074,500000.0
2008-04-10 03:08:00,18.04,18.091,18.028,18.028,200000.0
2008-04-10 03:09:00,18.056,18.099,18.01,18.041,550000.0
2008-04-10 03:10:00,18.09,18.119,18.044,18.052,400000.0
2008-04-10 03:11:00,18.108,18.108,18.048,18.048,100000.0
2008-04-10 03:12:00,18.072,18.094,18.032,18.071,350000.0
2008-04-10 03:13:00,18.044,18.108,18.026,18.062,350000.0
2008-04-10 03:14:00,18.099,18.099,18.026,18.033,500000.0
2008-04-10 03:15:00,18.089,18.089,18.027,18.039,350000.0
2008-04-10 03:16:00,18.114,18.114,18.061,18.073,250000.0
2008-04-10 03:17:00,18.055,18.079,18.026,18.026,250000.0
2008-04-10 03:18:00,18.084,18.123,18.038,18.123,150000.0
2008-04-10 03:19:00,18.129,18.129,18.086,18.118,250000.0
2008-04-10 03:20:00,18.075,18.161,18.029,18.029,550000.0
2008-04-10 03:21:00,18.101,18.126,18.057,18.093,200000.0
2008-04-10 03:22:00,18.102,18.102,18.034,18.034,150000.0
2008-04-10 03:23:00,18.134,18.134,17.991,18.09,300000.0
2008-04-10 03:24:00,18.096,18.136,18.096,18.136,100000.0
2008-04-10 03:26:00,18.001,18.118,18.001,18.086,450000.0
2008-04-10 03:27:00,18.115,18.151,18.067,18.067,400000.0
2008-04-10 03:28:00,18.161,18.173,18.072,18.173,400000.0
2008-04-10 03:29:00,18.128,18.19,18.08,18.096,400000.0
2008-04-10 03:30:00,18.127,18.165,18.127,18.142,200000.0
2008-04-10 03:31:00,18.113,18.158,18.083,18.148,300000.0
2008-04-10 03:33:00,18.15,18.202,18.071,18.097,500000.0
2008-04-10 03:35:00,18.153,18.153,18.041,18.065,250000.0
2008-04-10 03:36:00,18.152,18.152,18.051,18.051,200000.0
2008-04-10 03:37:00,18.046,18.162,18.046,18.162,100000.0
2008-04-10 03:38:00,18.149,18.149,18.075,18.075,100000.0
2008-04-10 03:39:00,18.14,18.144,18.069,18.138,250000.0
2008-04-10 03:40:00,18.068,18.144,18.064,18.091,350000.0
2008-04-10 03:42:00,18.146,18.149,18.041,18.071,350000.0
2008-04-10 03:43:00,18.139,18.139,18.066,18.114,300000.0
2008-04-10 03:44:00,18.112,18.164,18.049,18.049,400000.0
2008-04-10 03:46:00,18.127,18.127,18.071,18.071,100000.0
2008-04-10 03:47:00,18.109,18.134,18.011,18.011,350000.0
2008-04-10 03:50:00,18.121,18.139,18.036,18.139,500000.0
2008-04-10 03:52:00,18.145,18.145,18.099,18.099,100000.0
2008-04-10 03:54:00,18.032,18.128,18.003,18.101,350000.0
2008-04-10 03:55:00,18.146,18.146,18.057,18.127,350000.0
2008-04-10 03:57:00,18.071,18.16,18.031,18.16,500000.0
2008-04-10 03:59:00,18.103,18.153,18.021,18.153,500000.0
2008-04-10 04:00:00,18.055,18.108,18.055,18.108,300000.0
2008-04-10 04:01:00,18.104,18.104,18.097,18.104,150000.0
2008-04-10 04:02:00,18.069,18.069,18.049,18.049,100000.0
2008-04-10 04:05:00,18.147,18.181,18.071,18.077,350000.0
2008-04-10 04:08:00,18.058,18.127,18.016,18.127,200000.0
2008-04-10 04:09:00,18.156,18.156,18.103,18.103,100000.0
2008-04-10 04:10:00,18.161,18.161,18.106,18.106,300000.0
2008-04-10 04:11:00,18.138,18.153,18.138,18.153,100000.0
2008-04-10 04:12:00,18.151,18.151,18.151,18.151,50000.0
2008-04-10 04:13:00,18.064,18.139,18.031,18.031,150000.0
2008-04-10 04:17:00,18.149,18.152,18.044,18.074,350000.0
2008-04-10 04:20:00,18.163,18.188,18.082,18.095,350000.0
2008-04-10 04:22:00,18.106,18.106,18.086,18.086,100000.0
2008-04-10 04:23:00,18.133,18.133,18.037,18.127,200000.0
2008-04-10 04:26:00,18.138,18.138,17.999,18.057,350000.0
2008-04-10 04:30:00,18.149,18.152,18.044,18.074,350000.0
2008-04-10 04:31:00,18.096,18.121,18.048,18.096,300000.0
2008-04-10 04:34:00,18.135,18.135,18.008,18.056,350000.0
2008-04-10 04:36:00,18.146,18.149,18.041,18.071,350000.0
2008-04-10 04:37:00,18.089,18.114,18.041,18.089,300000.0
2008-04-10 04:38:00,18.091,18.118,18.018,18.018,400000.0
2008-04-10 04:40:00,18.149,18.152,18.044,18.074,350000.0
2008-04-10 04:41:00,18.116,18.116,18.043,18.091,300000.0
2008-04-10 04:42:00,18.109,18.22,18.065,18.065,400000.0
2008-04-10 04:43:00,18.147,18.151,18.064,18.149,400000.0
2008-04-10 04:45:00,17.999,18.12,17.961,18.12,350000.0
2008-04-10 04:47:00,18.156,18.156,18.071,18.071,100000.0
2008-04-10 04:48:00,18.058,18.141,18.058,18.078,200000.0
2008-04-10 04:49:00,18.097,18.106,18.087,18.087,150000.0
2008-04-10 04:50:00,18.111,18.111,18.048,18.073,150000.0
2008-04-10 04:53:00,18.129,18.154,18.117,18.154,150000.0
2008-04-10 04:54:00,18.153,18.153,18.052,18.153,200000.0
2008-04-10 04:55:00,18.103,18.149,18.103,18.146,200000.0
2008-04-10 04:56:00,18.122,18.171,18.108,18.108,300000.0
2008-04-10 04:58:00,18.163,18.189,18.084,18.093,350000.0
2008-04-10 05:00:00,18.089,18.098,17.999,18.052,300000.0
2008-04-10 05:01:00,18.054,18.141,18.054,18.141,100000.0
2008-04-10 05:02:00,18.01,18.132,18.01,18.132,100000.0
2008-04-10 05:03:00,18.054,18.054,18.054,18.054,50000.0
2008-04-10 05:04:00,18.051,18.096,18.006,18.006,250000.0
2008-04-10 05:05:00,18.135,18.135,18.113,18.113,100000.0
2008-04-10 05:09:00,18.098,18.131,18.046,18.126,600000.0
2008-04-10 05:10:00,18.072,18.151,18.072,18.101,200000.0
2008-04-10 05:11:00,18.079,18.135,17.999,18.126,550000.0
2008-04-10 05:12:00,18.103,18.106,18.006,18.106,500000.0
2008-04-10 05:13:00,18.08,18.113,17.975,18.076,350000.0
2008-04-10 05:14:00,18.101,18.128,18.055,18.101,400000.0
2008-04-10 05:15:00,18.091,18.091,18.091,18.091,50000.0
2008-04-10 05:17:00,18.015,18.12,17.967,18.001,250000.0
2008-04-10 05:18:00,17.998,18.118,17.998,18.118,300000.0
2008-04-10 05:19:00,18.121,18.121,18.004,18.108,400000.0
2008-04-10 05:20:00,18.08,18.133,18.067,18.067,300000.0
2008-04-10 05:21:00,18.072,18.125,18.066,18.12,200000.0
2008-04-10 05:23:00,18.109,18.115,17.984,18.037,500000.0
2008-04-10 05:25:00,18.073,18.1,17.974,18.081,350000.0
2008-04-10 05:26:00,18.111,18.111,18.111,18.111,50000.0
2008-04-10 05:28:00,18.05,18.081,18.05,18.081,100000.0
2008-04-10 05:29:00,18.072,18.128,18.014,18.061,700000.0
2008-04-10 05:30:00,18.05,18.079,18.027,18.079,150000.0
2008-04-10 05:32:00,18.078,18.125,18.029,18.094,350000.0
2008-04-10 05:33:00,18.096,18.148,18.071,18.148,150000.0
2008-04-10 05:34:00,18.04,18.11,18.04,18.101,200000.0
2008-04-10 05:35:00,18.134,18.134,18.014,18.014,100000.0
2008-04-10 05:36:00,18.123,18.123,18.015,18.099,500000.0
2008-04-10 05:37:00,18.126,18.126,18.073,18.081,200000.0
2008-04-10 05:38:00,18.083,18.119,18.08,18.119,150000.0
2008-04-10 05:39:00,18.102,18.102,18.038,18.038,150000.0
2008-04-10 05:40:00,18.051,18.096,18.051,18.053,400000.0
2008-04-10 05:43:00,18.05,18.105,18.008,18.008,400000.0
2008-04-10 05:44:00,18.111,18.111,18.027,18.061,400000.0
2008-04-10 05:45:00,18.052,18.079,18.052,18.079,150000.0
2008-04-10 05:48:00,18.072,18.127,18.035,18.06,350000.0
2008-04-10 05:50:00,18.078,18.078,18.013,18.075,550000.0
2008-04-10 05:51:00,18.119,18.119,17.977,18.11,350000.0
2008-04-10 05:52:00,18.114,18.114,17.987,18.037,500000.0
2008-04-10 05:53:00,18.052,18.052,18.042,18.042,100000.0
2008-04-10 05:54:00,18.006,18.169,18.006,18.143,350000.0
2008-04-10 05:55:00,18.056,18.078,17.994,17.994,150000.0
2008-04-10 05:56:00,18.025,18.098,18.011,18.098,350000.0
2008-04-10 05:57:00,18.011,18.086,17.99,18.031,550000.0
2008-04-10 05:58:00,18.055,18.149,18.003,18.149,300000.0
2008-04-10 05:59:00,18.146,18.151,18.009,18.138,650000.0
2008-04-10 06:00:00,18.104,18.121,18.037,18.037,350000.0
2008-04-10 06:01:00,18.08,18.15,18.057,18.108,400000.0
2008-04-10 06:02:00,17.985,18.099,17.985,18.065,250000.0
2008-04-10 06:03:00,18.095,18.112,18.031,18.099,400000.0
2008-04-10 06:04:00,18.084,18.162,18.036,18.036,550000.0
2008-04-10 06:05:00,18.048,18.048,18.023,18.023,100000.0
2008-04-10 06:06:00,18.04,18.102,17.979,18.102,350000.0
2008-04-10 06:07:00,18.052,18.153,18.003,18.023,550000.0
2008-04-10 06:09:00,18.033,18.088,18.013,18.018,250000.0
2008-04-10 06:10:00,18.026,18.103,18.02,18.103,150000.0
2008-04-10 06:11:00,18.078,18.078,18.078,18.078,50000.0
2008-04-10 06:12:00,18.02,18.168,18.02,18.114,350000.0
2008-04-10 06:14:00,18.097,18.098,18.095,18.095,150000.0
2008-04-10 06:15:00,17.997,18.126,17.997,18.097,350000.0
2008-04-10 06:16:00,18.088,18.089,18.088,18.089,100000.0
2008-04-10 06:17:00,18.104,18.118,17.983,18.082,550000.0
2008-04-10 06:19:00,18.142,18.155,18.024,18.117,550000.0
2008-04-10 06:20:00,18.008,18.008,18.006,18.006,100000.0
2008-04-10 06:21:00,18.067,18.067,18.067,18.067,50000.0
2008-04-10 06:22:00,18.136,18.136,18.136,18.136,50000.0
2008-04-10 06:23:00,18.04,18.1,17.992,17.992,300000.0
2008-04-10 06:24:00,18.039,18.129,18.039,18.088,250000.0
2008-04-10 06:25:00,18.052,18.078,18.052,18.078,100000.0
2008-04-10 06:26:00,18.104,18.167,18.068,18.072,400000.0
2008-04-10 06:27:00,18.062,18.137,18.062,18.081,450000.0
2008-04-10 06:28:00,18.031,18.139,18.031,18.133,650000.0
2008-04-10 06:29:00,18.023,18.126,18.023,18.126,250000.0
2008-04-10 06:30:00,18.107,18.14,18.068,18.105,350000.0
2008-04-10 06:31:00,18.134,18.138,18.093,18.115,250000.0
2008-04-10 06:32:00,18.0,18.095,18.0,18.095,250000.0
2008-04-10 06:33:00,18.055,18.132,18.055,18.124,500000.0
2008-04-10 06:34:00,18.09,18.137,18.006,18.017,350000.0
2008-04-10 06:35:00,18.065,18.102,17.981,18.038,300000.0
2008-04-10 06:36:00,18.079,18.103,18.028,18.028,300000.0
2008-04-10 06:37:00,18.046,18.117,18.017,18.029,550000.0
2008-04-10 06:38:00,17.997,18.131,17.997,18.04,350000.0
2008-04-10 06:39:00,17.997,18.112,17.997,18.112,450000.0
2008-04-10 06:40:00,18.121,18.121,18.034,18.083,400000.0
2008-04-10 06:41:00,18.11,18.11,18.029,18.029,100000.0
2008-04-10 06:42:00,17.979,18.122,17.979,18.042,400000.0
2008-04-10 06:43:00,18.119,18.182,18.031,18.031,350000.0
2008-04-10 06:44:00,18.041,18.084,17.979,18.084,350000.0
2008-04-10 06:45:00,18.097,18.097,17.997,18.03,300000.0
2008-04-10 06:46:00,18.133,18.136,18.087,18.087,300000.0
2008-04-10 06:47:00,18.108,18.131,18.048,18.131,250000.0
2008-04-10 06:48:00,18.063,18.139,18.058,18.083,450000.0
2008-04-10 06:49:00,18.109,18.165,18.035,18.08,300000.0
2008-04-10 06:50:00,18.129,18.181,18.032,18.075,550000.0
2008-04-10 06:51:00,18.081,18.113,18.048,18.057,400000.0
2008-04-10 06:52:00,18.107,18.114,18.039,18.044,350000.0
2008-04-10 06:53:00,18.096,18.104,18.024,18.104,350000.0
2008-04-10 06:54:00,18.081,18.11,18.062,18.079,350000.0
2008-04-10 06:56:00,18.059,18.171,18.05,18.05,350000.0
2008-04-10 06:57:00,18.046,18.128,18.039,18.092,450000.0
2008-04-10 06:58:00,18.082,18.12,17.957,17.993,550000.0
2008-04-10 06:59:00,18.094,18.136,18.026,18.078,300000.0
2008-04-10 07:00:00,18.016,18.129,17.981,17.981,550000.0
2008-04-10 07:01:00,18.081,18.127,18.071,18.117,400000.0
2008-04-10 07:02:00,18.121,18.121,17.981,18.079,350000.0
2008-04-10 07:03:00,18.006,18.177,18.006,18.059,350000.0
2008-04-10 07:04:00,18.021,18.115,18.002,18.002,450000.0
2008-04-10 07:05:00,18.096,18.096,18.028,18.082,350000.0
2008-04-10 07:06:00,18.081,18.081,18.081,18.081,50000.0
2008-04-10 07:07:00,18.09,18.09,17.96,17.96,400000.0
2008-04-10 07:08:00,18.072,18.091,17.961,17.989,250000.0
2008-04-10 07:09:00,18.138,18.172,18.003,18.003,550000.0
2008-04-10 07:10:00,18.022,18.065,17.95,18.038,400000.0
2008-04-10 07:11:00,18.03,18.113,17.972,18.029,450000.0
2008-04-10 07:13:00,18.115,18.115,17.985,18.079,300000.0
2008-04-10 07:16:00,18.119,18.189,18.02,18.02,500000.0
2008-04-10 07:17:00,18.097,18.107,18.046,18.052,350000.0
2008-04-10 07:19:00,18.112,18.16,18.008,18.139,500000.0
2008-04-10 07:20:00,18.135,18.135,18.028,18.118,300000.0
2008-04-10 07:22:00,18.115,18.115,18.013,18.102,500000.0
2008-04-10 07:23:00,18.03,18.03,18.029,18.029,100000.0
2008-04-10 07:25:00,18.139,18.154,18.017,18.017,400000.0
2008-04-10 07:26:00,18.068,18.158,18.058,18.136,550000.0
2008-04-10 07:28:00,18.129,18.129,18.129,18.129,50000.0
2008-04-10 07:29:00,18.048,18.114,18.016,18.051,400000.0
2008-04-10 07:30:00,18.116,18.116,18.043,18.043,100000.0
2008-04-10 07:33:00,18.083,18.101,18.009,18.009,350000.0
2008-04-10 07:34:00,18.118,18.121,17.989,18.121,500000.0
2008-04-10 07:36:00,18.053,18.12,18.04,18.093,400000.0
2008-04-10 07:37:00,18.094,18.094,18.083,18.083,100000.0
2008-04-10 07:39:00,18.138,18.139,18.003,18.086,400000.0
2008-04-10 07:40:00,18.024,18.087,17.962,18.087,350000.0
2008-04-10 07:41:00,18.083,18.088,17.959,17.977,350000.0
2008-04-10 07:42:00,18.13,18.13,18.026,18.091,400000.0
2008-04-10 07:43:00,18.088,18.143,18.031,18.143,400000.0
2008-04-10 07:44:00,18.01,18.14,18.01,18.14,300000.0
2008-04-10 07:47:00,18.028,18.13,18.028,18.066,250000.0
2008-04-10 07:49:00,18.129,18.129,17.984,18.088,450000.0
2008-04-10 07:50:00,18.095,18.095,17.958,18.066,400000.0
2008-04-10 07:51:00,18.051,18.131,18.039,18.05,550000.0
2008-04-10 07:52:00,18.072,18.139,18.03,18.056,400000.0
2008-04-10 07:53:00,18.068,18.068,18.06,18.068,250000.0
2008-04-10 07:54:00,18.06,18.123,18.06,18.123,250000.0
2008-04-10 07:55:00,18.042,18.145,18.024,18.024,250000.0
2008-04-10 07:56:00,18.079,18.128,18.037,18.127,300000.0
2008-04-10 07:57:00,18.14,18.152,18.06,18.086,500000.0
2008-04-10 07:58:00,18.14,18.14,17.979,18.099,350000.0
2008-04-10 08:00:00,18.131,18.147,18.041,18.146,350000.0
2008-04-10 08:01:00,18.049,18.192,18.043,18.121,400000.0
2008-04-10 08:02:00,18.136,18.136,18.021,18.119,400000.0
2008-04-10 08:03:00,18.045,18.116,17.99,18.116,300000.0
2008-04-10 08:04:00,18.06,18.119,17.979,18.031,450000.0
2008-04-10 08:07:00,18.084,18.084,18.002,18.078,450000.0
2008-04-10 08:08:00,18.117,18.117,18.027,18.082,300000.0
2008-04-10 08:09:00,18.11,18.118,17.993,18.118,450000.0
2008-04-10 08:10:00,17.998,18.09,17.998,18.081,350000.0
2008-04-10 08:12:00,17.998,18.11,17.998,18.077,400000.0
2008-04-10 08:13:00,18.003,18.036,18.003,18.007,300000.0
2008-04-10 08:14:00,18.09,18.09,18.02,18.079,300000.0
2008-04-10 08:16:00,17.998,18.107,17.975,17.975,500000.0
2008-04-10 08:17:00,17.987,18.12,17.987,18.071,400000.0
2008-04-10 08:18:00,18.057,18.085,17.959,17.985,350000.0
2008-04-10 08:19:00,18.017,18.09,18.017,18.082,400000.0
2008-04-10 08:20:00,18.011,18.072,17.962,18.064,350000.0
2008-04-10 08:21:00,18.038,18.092,18.038,18.052,250000.0
2008-04-10 08:22:00,18.001,18.079,17.959,18.05,300000.0
2008-04-10 08:23:00,17.958,18.083,17.958,18.083,300000.0
2008-04-10 08:24:00,17.965,17.976,17.955,17.958,300000.0
2008-04-10 08:25:00,17.97,18.127,17.97,18.002,400000.0
2008-04-10 08:26:00,18.058,18.083,17.961,17.961,450000.0
2008-04-10 08:27:00,17.986,18.062,17.949,18.048,400000.0
2008-04-10 08:28:00,18.061,18.061,17.953,18.052,500000.0
2008-04-10 08:29:00,17.985,18.099,17.938,18.084,400000.0
2008-04-10 08:30:00,17.937,18.049,17.903,17.938,350000.0
2008-04-10 08:31:00,17.967,18.113,17.967,18.057,300000.0
2008-04-10 08:33:00,17.977,18.041,17.977,18.029,400000.0
2008-04-10 08:34:00,17.971,18.103,17.97,17.992,550000.0
2008-04-10 08:35:00,18.007,18.064,17.961,17.988,350000.0
2008-04-10 08:36:00,17.967,18.143,17.967,18.077,450000.0
2008-04-10 08:37:00,18.066,18.066,17.948,18.062,500000.0
2008-04-10 08:38:00,17.928,18.092,17.922,18.051,550000.0
2008-04-10 08:39:00,18.027,18.027,17.933,17.967,550000.0
2008-04-10 08:40:00,18.026,18.026,17.931,17.931,300000.0
2008-04-10 08:41:00,18.005,18.005,17.938,18.001,300000.0
2008-04-10 08:42:00,18.004,18.004,17.885,17.903,550000.0
2008-04-10 08:43:00,17.966,18.053,17.952,18.012,550000.0
2008-04-10 08:44:00,18.048,18.08,18.005,18.005,350000.0
2008-04-10 08:45:00,17.941,18.059,17.941,18.047,400000.0
2008-04-10 08:46:00,18.048,18.081,17.96,17.984,600000.0
2008-04-10 08:47:00,17.989,18.093,17.953,18.024,500000.0
2008-04-10 08:48:00,18.091,18.121,18.031,18.101,550000.0
2008-04-10 08:49:00,18.095,18.095,17.987,17.987,500000.0
2008-04-10 08:50:00,17.99,18.123,17.99,18.113,300000.0
2008-04-10 08:51:00,18.034,18.146,17.991,18.007,500000.0
2008-04-10 08:52:00,17.984,18.074,17.965,18.071,550000.0
2008-04-10 08:53:00,17.991,18.108,17.987,18.105,400000.0
2008-04-10 08:54:00,18.038,18.077,17.962,18.006,400000.0
2008-04-10 08:55:00,17.992,18.079,17.96,18.03,350000.0
2008-04-10 08:56:00,18.072,18.072,17.977,18.049,400000.0
2008-04-10 08:57:00,17.969,18.075,17.969,17.997,550000.0
2008-04-10 08:58:00,17.965,18.08,17.957,17.978,550000.0
2008-04-10 08:59:00,18.063,18.063,18.0,18.0,350000.0
2008-04-10 09:00:00,17.971,18.078,17.971,18.006,600000.0
2008-04-10 09:01:00,17.999,18.05,17.941,17.987,550000.0
2008-04-10 09:02:00,18.01,18.034,17.923,17.923,500000.0
2008-04-10 09:03:00,18.027,18.119,17.949,17.977,450000.0
2008-04-10 09:04:00,18.067,18.095,17.969,18.058,550000.0
2008-04-10 09:05:00,18.035,18.069,17.932,18.069,350000.0
2008-04-10 09:06:00,18.005,18.076,17.948,18.033,400000.0
2008-04-10 09:07:00,17.984,18.097,17.958,17.958,500000.0
2008-04-10 09:08:00,17.937,18.068,17.934,17.934,350000.0
2008-04-10 09:09:00,18.03,18.077,17.936,18.061,950000.0
2008-04-10 09:10:00,18.029,18.107,17.955,17.955,300000.0
2008-04-10 09:11:00,17.99,18.077,17.972,17.977,350000.0
2008-04-10 09:12:00,18.03,18.064,17.914,18.064,450000.0
2008-04-10 09:13:00,18.053,18.074,17.949,17.949,450000.0
2008-04-10 09:14:00,18.035,18.097,17.983,18.087,350000.0
2008-04-10 09:15:00,18.003,18.051,17.915,17.961,500000.0
2008-04-10 09:16:00,17.983,18.035,17.933,17.973,450000.0
2008-04-10 09:17:00,18.097,18.099,17.949,17.949,350000.0
2008-04-10 09:18:00,17.954,18.037,17.954,18.037,250000.0
2008-04-10 09:19:00,17.977,18.091,17.977,18.037,500000.0
2008-04-10 09:20:00,18.069,18.1,17.989,18.018,500000.0
2008-04-10 09:21:00,18.024,18.104,17.999,18.096,500000.0
2008-04-10 09:22:00,18.05,18.098,17.983,18.046,600000.0
2008-04-10 09:23:00,17.965,18.065,17.965,18.049,450000.0
2008-04-10 09:24:00,18.036,18.052,17.927,18.009,550000.0
2008-04-10 09:25:00,18.019,18.077,17.993,18.077,350000.0
2008-04-10 09:26:00,18.091,18.107,17.969,18.058,350000.0
2008-04-10 09:27:00,17.935,18.071,17.909,18.071,450000.0
2008-04-10 09:28:00,18.041,18.089,17.994,18.078,450000.0
2008-04-10 09:29:00,18.069,18.075,17.96,18.072,400000.0
2008-04-10 09:30:00,18.018,18.138,18.01,18.092,700000.0
2008-04-10 09:31:00,17.981,18.098,17.953,17.953,450000.0
2008-04-10 09:32:00,17.977,18.101,17.977,18.039,350000.0
2008-04-10 09:33:00,18.033,18.08,17.974,17.998,400000.0
2008-04-10 09:34:00,18.038,18.13,17.973,17.973,350000.0
2008-04-10 09:35:00,18.069,18.119,17.986,18.027,550000.0
2008-04-10 09:38:00,18.031,18.083,17.98,17.98,350000.0
2008-04-10 09:39:00,17.974,18.106,17.972,18.081,600000.0
2008-04-10 09:40:00,18.022,18.07,18.002,18.002,350000.0
2008-04-10 09:41:00,18.069,18.117,17.992,18.02,500000.0
2008-04-10 09:42:00,18.038,18.13,18.021,18.115,400000.0
2008-04-10 09:43:00,18.055,18.134,17.998,18.08,450000.0
2008-04-10 09:44:00,18.13,18.174,18.058,18.139,500000.0
2008-04-10 09:45:00,18.077,18.157,18.077,18.157,250000.0
2008-04-10 09:46:00,18.096,18.161,18.038,18.161,400000.0
2008-04-10 09:47:00,18.074,18.135,18.052,18.072,500000.0
2008-04-10 09:48:00,18.175,18.175,18.034,18.088,450000.0
2008-04-10 09:49:00,18.135,18.204,18.107,18.107,450000.0
2008-04-10 09:50:00,18.11,18.159,18.098,18.098,350000.0
2008-04-10 09:51:00,18.053,18.179,18.053,18.158,350000.0
2008-04-10 09:52:00,18.064,18.174,18.011,18.174,450000.0
2008-04-10 09:53:00,18.208,18.208,18.074,18.19,350000.0
2008-04-10 09:54:00,18.06,18.224,18.06,18.195,350000.0
2008-04-10 09:55:00,18.15,18.15,18.02,18.149,450000.0
2008-04-10 09:56:00,18.162,18.178,18.041,18.178,350000.0
2008-04-10 09:57:00,18.096,18.176,18.062,18.092,450000.0
2008-04-10 09:58:00,18.197,18.203,18.117,18.172,300000.0
2008-04-10 09:59:00,18.061,18.153,18.041,18.139,350000.0
2008-04-10 10:00:00,18.241,18.241,18.093,18.114,450000.0
2008-04-10 10:01:00,18.218,18.237,18.106,18.195,400000.0
2008-04-10 10:02:00,18.231,18.273,18.118,18.118,500000.0
2008-04-10 10:03:00,18.224,18.224,18.098,18.106,550000.0
2008-04-10 10:04:00,18.151,18.179,18.077,18.077,350000.0
2008-04-10 10:05:00,18.163,18.239,18.109,18.188,450000.0
2008-04-10 10:06:00,18.239,18.252,18.098,18.197,400000.0
2008-04-10 10:07:00,18.147,18.245,18.117,18.245,350000.0
2008-04-10 10:08:00,18.225,18.225,18.12,18.125,500000.0
2008-04-10 10:09:00,18.155,18.255,18.138,18.228,600000.0
2008-04-10 10:10:00,18.24,18.24,18.157,18.236,400000.0
2008-04-10 10:11:00,18.126,18.246,18.126,18.246,550000.0
2008-04-10 10:12:00,18.133,18.228,18.111,18.228,500000.0
2008-04-10 10:13:00,18.176,18.273,18.145,18.253,750000.0
2008-04-10 10:14:00,18.15,18.22,18.15,18.22,400000.0
2008-04-10 10:15:00,18.153,18.303,18.151,18.263,500000.0
2008-04-10 10:16:00,18.239,18.242,18.102,18.222,500000.0
2008-04-10 10:17:00,18.144,18.234,18.132,18.143,350000.0
2008-04-10 10:18:00,18.13,18.219,18.094,18.189,550000.0
2008-04-10 10:19:00,18.233,18.233,18.085,18.214,450000.0
2008-04-10 10:20:00,18.141,18.198,18.096,18.096,550000.0
2008-04-10 10:21:00,18.214,18.227,18.1,18.227,500000.0
2008-04-10 10:22:00,18.182,18.213,18.093,18.184,400000.0
2008-04-10 10:23:00,18.248,18.265,18.154,18.264,550000.0
2008-04-10 10:24:00,18.153,18.24,18.087,18.118,350000.0
2008-04-10 10:25:00,18.256,18.272,18.136,18.162,450000.0
2008-04-10 10:26:00,18.115,18.253,18.115,18.225,350000.0
2008-04-10 10:27:00,18.228,18.239,18.125,18.216,450000.0
2008-04-10 10:28:00,18.189,18.29,18.138,18.138,500000.0
2008-04-10 10:29:00,18.298,18.298,18.163,18.262,500000.0
2008-04-10 10:30:00,18.216,18.306,18.179,18.255,350000.0
2008-04-10 10:31:00,18.149,18.284,18.122,18.258,450000.0
2008-04-10 10:32:00,18.252,18.286,18.15,18.244,450000.0
2008-04-10 10:33:00,18.263,18.28,18.166,18.263,550000.0
2008-04-10 10:34:00,18.276,18.279,18.135,18.179,700000.0
2008-04-10 10:35:00,18.186,18.239,18.185,18.208,400000.0
2008-04-10 10:36:00,18.178,18.311,18.164,18.294,450000.0
2008-04-10 10:37:00,18.191,18.31,18.19,18.28,350000.0
2008-04-10 10:38:00,18.265,18.291,18.208,18.221,350000.0
2008-04-10 10:39:00,18.275,18.275,18.083,18.108,500000.0
2008-04-10 10:40:00,18.175,18.275,18.136,18.18,400000.0
2008-04-10 10:41:00,18.307,18.307,18.181,18.25,350000.0
2008-04-10 10:42:00,18.203,18.295,18.176,18.24,550000.0
2008-04-10 10:43:00,18.313,18.313,18.167,18.208,350000.0
2008-04-10 10:44:00,18.304,18.304,18.239,18.239,350000.0
2008-04-10 10:45:00,18.147,18.256,18.147,18.228,350000.0
2008-04-10 10:46:00,18.13,18.296,18.13,18.165,550000.0
2008-04-10 10:47:00,18.208,18.248,18.117,18.163,450000.0
2008-04-10 10:48:00,18.224,18.244,18.148,18.223,450000.0
2008-04-10 10:49:00,18.223,18.263,18.148,18.222,500000.0
2008-04-10 10:50:00,18.183,18.219,18.131,18.216,500000.0
2008-04-10 10:51:00,18.19,18.228,18.132,18.228,250000.0
2008-04-10 10:52:00,18.244,18.268,18.142,18.164,350000.0
2008-04-10 10:53:00,18.116,18.252,18.116,18.235,350000.0
2008-04-10 10:54:00,18.207,18.215,18.138,18.145,550000.0
2008-04-10 10:55:00,18.225,18.258,18.167,18.167,400000.0
2008-04-10 10:56:00,18.118,18.227,18.118,18.225,500000.0
2008-04-10 10:57:00,18.139,18.259,18.11,18.122,550000.0
2008-04-10 10:58:00,18.206,18.24,18.108,18.216,350000.0
2008-04-10 10:59:00,18.188,18.201,18.067,18.067,450000.0
2008-04-10 11:00:00,18.16,18.254,18.107,18.139,350000.0
2008-04-10 11:01:00,18.139,18.272,18.134,18.141,550000.0
2008-04-10 11:02:00,18.147,18.216,18.086,18.19,350000.0
2008-04-10 11:03:00,18.173,18.262,18.144,18.249,550000.0
2008-04-10 11:04:00,18.223,18.237,18.092,18.128,400000.0
2008-04-10 11:05:00,18.113,18.261,18.113,18.128,550000.0
2008-04-10 11:06:00,18.238,18.286,18.124,18.165,500000.0
2008-04-10 11:07:00,18.149,18.259,18.127,18.221,400000.0
2008-04-10 11:08:00,18.189,18.239,18.118,18.163,400000.0
2008-04-10 11:09:00,18.227,18.227,18.106,18.204,500000.0
2008-04-10 11:10:00,18.109,18.256,18.109,18.173,400000.0
2008-04-10 11:11:00,18.239,18.267,18.126,18.221,350000.0
2008-04-10 11:12:00,18.236,18.24,18.113,18.151,350000.0
2008-04-10 11:13:00,18.259,18.278,18.157,18.278,500000.0
2008-04-10 11:14:00,18.168,18.248,18.119,18.248,400000.0
2008-04-10 11:15:00,18.157,18.242,18.102,18.102,350000.0
2008-04-10 11:16:00,18.126,18.258,18.112,18.147,350000.0
2008-04-10 11:17:00,18.237,18.262,18.129,18.158,550000.0
2008-04-10 11:18:00,18.209,18.293,18.164,18.284,450000.0
2008-04-10 11:19:00,18.198,18.336,18.184,18.288,550000.0
2008-04-10 11:20:00,18.194,18.252,18.115,18.115,400000.0
2008-04-10 11:21:00,18.258,18.258,18.109,18.109,450000.0
2008-04-10 11:22:00,18.16,18.223,18.137,18.137,350000.0
2008-04-10 11:23:00,18.174,18.234,18.116,18.123,500000.0
2008-04-10 11:24:00,18.113,18.239,18.107,18.206,550000.0
2008-04-10 11:25:00,18.116,18.218,18.116,18.156,300000.0
2008-04-10 11:26:00,18.237,18.237,18.082,18.18,400000.0
2008-04-10 11:27:00,18.119,18.245,18.119,18.245,500000.0
2008-04-10 11:28:00,18.122,18.23,18.102,18.19,350000.0
2008-04-10 11:29:00,18.15,18.261,18.148,18.207,500000.0
2008-04-10 11:30:00,18.177,18.237,18.135,18.17,450000.0
2008-04-10 11:31:00,18.205,18.239,18.105,18.188,500000.0
2008-04-10 11:32:00,18.182,18.236,18.095,18.236,550000.0
2008-04-10 11:33:00,18.148,18.231,18.13,18.132,550000.0
2008-04-10 11:34:00,18.219,18.219,18.099,18.195,400000.0
2008-04-10 11:35:00,18.188,18.237,18.092,18.168,450000.0
2008-04-10 11:36:00,18.2,18.229,18.075,18.183,950000.0
2008-04-10 11:37:00,18.242,18.242,18.098,18.151,400000.0
2008-04-10 11:38:00,18.253,18.253,18.157,18.235,350000.0
2008-04-10 11:39:00,18.19,18.26,18.138,18.17,350000.0
2008-04-10 11:40:00,18.195,18.278,18.191,18.191,550000.0
2008-04-10 11:41:00,18.189,18.264,18.164,18.217,350000.0
2008-04-10 11:42:00,18.201,18.291,18.171,18.291,500000.0
2008-04-10 11:43:00,18.285,18.298,18.179,18.298,350000.0
2008-04-10 11:44:00,18.191,18.326,18.191,18.245,500000.0
2008-04-10 11:45:00,18.222,18.345,18.222,18.345,350000.0
2008-04-10 11:46:00,18.293,18.353,18.227,18.246,400000.0
2008-04-10 11:47:00,18.241,18.292,18.167,18.288,550000.0
2008-04-10 11:48:00,18.282,18.305,18.216,18.298,400000.0
2008-04-10 11:49:00,18.272,18.335,18.175,18.269,350000.0
2008-04-10 11:50:00,18.273,18.33,18.218,18.33,350000.0
2008-04-10 11:51:00,18.235,18.357,18.235,18.286,550000.0
2008-04-10 11:52:00,18.286,18.328,18.195,18.315,400000.0
2008-04-10 11:53:00,18.313,18.333,18.214,18.333,500000.0
2008-04-10 11:54:00,18.326,18.326,18.184,18.254,400000.0
2008-04-10 11:55:00,18.298,18.351,18.236,18.351,350000.0
2008-04-10 11:56:00,18.291,18.367,18.284,18.284,350000.0
2008-04-10 11:57:00,18.274,18.332,18.195,18.332,550000.0
2008-04-10 11:58:00,18.233,18.35,18.218,18.35,350000.0
2008-04-10 11:59:00,18.293,18.329,18.248,18.269,450000.0
2008-04-10 12:00:00,18.344,18.377,18.286,18.377,550000.0
2008-04-10 12:01:00,18.373,18.378,18.279,18.279,450000.0
2008-04-10 12:02:00,18.346,18.363,18.269,18.289,500000.0
2008-04-10 12:03:00,18.306,18.365,18.251,18.312,1000000.0
2008-04-10 12:04:00,18.352,18.364,18.246,18.361,500000.0
2008-04-10 12:05:00,18.347,18.448,18.258,18.282,500000.0
2008-04-10 12:06:00,18.36,18.36,18.271,18.271,350000.0
2008-04-10 12:07:00,18.275,18.331,18.218,18.319,450000.0
2008-04-10 12:08:00,18.334,18.348,18.217,18.348,450000.0
2008-04-10 12:09:00,18.238,18.335,18.238,18.279,350000.0
2008-04-10 12:10:00,18.323,18.358,18.253,18.287,400000.0
2008-04-10 12:11:00,18.242,18.34,18.242,18.246,550000.0
2008-04-10 12:12:00,18.246,18.386,18.246,18.252,350000.0
2008-04-10 12:13:00,18.329,18.359,18.242,18.351,500000.0
2008-04-10 12:14:00,18.266,18.343,18.203,18.343,350000.0
2008-04-10 12:15:00,18.314,18.404,18.244,18.244,450000.0
2008-04-10 12:16:00,18.33,18.33,18.216,18.269,400000.0
2008-04-10 12:17:00,18.32,18.36,18.313,18.348,400000.0
2008-04-10 12:18:00,18.276,18.329,18.24,18.24,450000.0
2008-04-10 12:19:00,18.27,18.4,18.236,18.249,450000.0
2008-04-10 12:20:00,18.27,18.365,18.27,18.276,350000.0
2008-04-10 12:21:00,18.234,18.351,18.234,18.328,400000.0
2008-04-10 12:22:00,18.317,18.349,18.206,18.317,450000.0
2008-04-10 12:23:00,18.321,18.415,18.258,18.34,550000.0
2008-04-10 12:24:00,18.303,18.37,18.262,18.325,600000.0
2008-04-10 12:25:00,18.33,18.387,18.22,18.264,500000.0
2008-04-10 12:26:00,18.237,18.306,18.179,18.28,400000.0
2008-04-10 12:27:00,18.291,18.321,18.198,18.282,550000.0
2008-04-10 12:28:00,18.202,18.303,18.191,18.191,550000.0
2008-04-10 12:29:00,18.235,18.315,18.2,18.2,350000.0
2008-04-10 12:30:00,18.271,18.298,18.179,18.274,500000.0
2008-04-10 12:31:00,18.177,18.308,18.177,18.268,450000.0
2008-04-10 12:32:00,18.254,18.297,18.212,18.277,400000.0
2008-04-10 12:33:00,18.264,18.315,18.189,18.315,400000.0
2008-04-10 12:34:00,18.314,18.321,18.219,18.219,350000.0
2008-04-10 12:35:00,18.328,18.328,18.178,18.28,500000.0
2008-04-10 12:37:00,18.328,18.339,18.283,18.324,400000.0
2008-04-10 12:38:00,18.244,18.329,18.231,18.231,350000.0
2008-04-10 12:39:00,18.293,18.371,18.205,18.229,550000.0
2008-04-10 12:40:00,18.34,18.34,18.192,18.259,350000.0
2008-04-10 12:41:00,18.347,18.347,18.205,18.286,400000.0
2008-04-10 12:42:00,18.319,18.369,18.232,18.343,450000.0
2008-04-10 12:43:00,18.309,18.338,18.268,18.313,500000.0
2008-04-10 12:44:00,18.274,18.328,18.269,18.313,350000.0
2008-04-10 12:45:00,18.314,18.355,18.201,18.326,400000.0
2008-04-10 12:46:00,18.275,18.278,18.217,18.274,350000.0
2008-04-10 12:47:00,18.24,18.347,18.2,18.345,500000.0
2008-04-10 12:48:00,18.227,18.364,18.227,18.264,400000.0
2008-04-10 12:49:00,18.251,18.349,18.223,18.226,500000.0
2008-04-10 12:50:00,18.27,18.364,18.22,18.292,450000.0
2008-04-10 12:51:00,18.242,18.329,18.199,18.289,350000.0
2008-04-10 12:52:00,18.274,18.394,18.26,18.326,500000.0
2008-04-10 12:53:00,18.23,18.318,18.223,18.301,500000.0
2008-04-10 12:54:00,18.303,18.352,18.216,18.24,550000.0
2008-04-10 12:55:00,18.179,18.298,18.179,18.238,350000.0
2008-04-10 12:56:00,18.212,18.296,18.212,18.238,500000.0
2008-04-10 12:57:00,18.282,18.293,18.183,18.265,400000.0
2008-04-10 12:58:00,18.234,18.287,18.161,18.176,500000.0
2008-04-10 12:59:00,18.296,18.296,18.173,18.197,350000.0
2008-04-10 13:00:00,18.294,18.31,18.225,18.291,350000.0
2008-04-10 13:01:00,18.158,18.264,18.129,18.224,400000.0
2008-04-10 13:02:00,18.19,18.299,18.19,18.24,400000.0
2008-04-10 13:03:00,18.309,18.321,18.231,18.288,450000.0
2008-04-10 13:04:00,18.273,18.309,18.187,18.283,400000.0
2008-04-10 13:05:00,18.19,18.318,18.186,18.281,550000.0
2008-04-10 13:06:00,18.283,18.283,18.143,18.231,450000.0
2008-04-10 13:07:00,18.199,18.288,18.185,18.201,500000.0
2008-04-10 13:08:00,18.168,18.251,18.14,18.14,400000.0
2008-04-10 13:09:00,18.212,18.298,18.175,18.269,500000.0
2008-04-10 13:10:00,18.186,18.259,18.148,18.217,400000.0
2008-04-10 13:11:00,18.14,18.228,18.138,18.2,400000.0
2008-04-10 13:12:00,18.227,18.232,18.13,18.13,550000.0
2008-04-10 13:13:00,18.14,18.23,18.109,18.23,450000.0
2008-04-10 13:14:00,18.176,18.224,18.138,18.188,400000.0
2008-04-10 13:15:00,18.211,18.27,18.131,18.131,350000.0
2008-04-10 13:16:00,18.228,18.228,18.109,18.217,350000.0
2008-04-10 13:17:00,18.146,18.22,18.124,18.214,500000.0
2008-04-10 13:18:00,18.249,18.27,18.208,18.27,350000.0
2008-04-10 13:19:00,18.278,18.28,18.163,18.192,400000.0
2008-04-10 13:20:00,18.221,18.283,18.19,18.252,500000.0
2008-04-10 13:21:00,18.166,18.295,18.166,18.178,350000.0
2008-04-10 13:22:00,18.31,18.31,18.185,18.229,400000.0
2008-04-10 13:23:00,18.276,18.318,18.203,18.318,400000.0
2008-04-10 13:24:00,18.242,18.335,18.214,18.313,400000.0
2008-04-10 13:25:00,18.308,18.329,18.243,18.326,350000.0
2008-04-10 13:26:00,18.228,18.311,18.173,18.277,400000.0
2008-04-10 13:27:00,18.279,18.31,18.197,18.31,550000.0
2008-04-10 13:28:00,18.223,18.318,18.174,18.318,400000.0
2008-04-10 13:29:00,18.315,18.315,18.159,18.242,350000.0
2008-04-10 13:30:00,18.197,18.282,18.182,18.182,550000.0
2008-04-10 13:31:00,18.163,18.272,18.118,18.263,450000.0
2008-04-10 13:32:00,18.148,18.259,18.115,18.164,550000.0
2008-04-10 13:33:00,18.247,18.259,18.12,18.159,500000.0
2008-04-10 13:34:00,18.126,18.283,18.126,18.165,350000.0
2008-04-10 13:35:00,18.24,18.259,18.156,18.251,400000.0
2008-04-10 13:36:00,18.226,18.299,18.158,18.263,450000.0
2008-04-10 13:37:00,18.256,18.256,18.134,18.256,400000.0
2008-04-10 13:38:00,18.216,18.298,18.16,18.298,400000.0
2008-04-10 13:39:00,18.261,18.297,18.189,18.271,500000.0
2008-04-10 13:40:00,18.162,18.321,18.162,18.302,700000.0
2008-04-10 13:41:00,18.211,18.238,18.169,18.187,400000.0
2008-04-10 13:42:00,18.234,18.31,18.169,18.23,400000.0
2008-04-10 13:43:00,18.273,18.294,18.143,18.256,500000.0
2008-04-10 13:44:00,18.205,18.248,18.161,18.218,350000.0
2008-04-10 13:45:00,18.215,18.282,18.198,18.198,350000.0
2008-04-10 13:46:00,18.219,18.297,18.207,18.216,450000.0
2008-04-10 13:47:00,18.212,18.237,18.176,18.176,350000.0
2008-04-10 13:48:00,18.224,18.302,18.182,18.283,500000.0
2008-04-10 13:49:00,18.31,18.316,18.186,18.232,400000.0
2008-04-10 13:50:00,18.254,18.335,18.215,18.275,500000.0
2008-04-10 13:51:00,18.216,18.309,18.188,18.23,550000.0
2008-04-10 13:52:00,18.313,18.313,18.187,18.301,350000.0
2008-04-10 13:53:00,18.213,18.31,18.201,18.21,450000.0
2008-04-10 13:54:00,18.323,18.346,18.214,18.346,400000.0
2008-04-10 13:55:00,18.312,18.324,18.212,18.316,400000.0
2008-04-10 13:56:00,18.331,18.331,18.246,18.277,350000.0
2008-04-10 13:57:00,18.292,18.338,18.225,18.225,400000.0
2008-04-10 13:58:00,18.307,18.307,18.171,18.27,400000.0
2008-04-10 13:59:00,18.194,18.312,18.184,18.312,450000.0
2008-04-10 14:00:00,18.163,18.266,18.163,18.187,450000.0
2008-04-10 14:01:00,18.214,18.256,18.169,18.256,350000.0
2008-04-10 14:02:00,18.171,18.267,18.156,18.242,350000.0
2008-04-10 14:03:00,18.261,18.283,18.105,18.283,550000.0
2008-04-10 14:04:00,18.193,18.302,18.193,18.302,350000.0
2008-04-10 14:05:00,18.291,18.291,18.155,18.206,400000.0
2008-04-10 14:06:00,18.294,18.314,18.219,18.309,400000.0
2008-04-10 14:07:00,18.203,18.289,18.203,18.266,400000.0
2008-04-10 14:08:00,18.234,18.276,18.147,18.232,550000.0
2008-04-10 14:09:00,18.123,18.245,18.11,18.155,550000.0
2008-04-10 14:10:00,18.14,18.237,18.14,18.18,350000.0
2008-04-10 14:11:00,18.236,18.243,18.178,18.243,350000.0
2008-04-10 14:12:00,18.194,18.23,18.115,18.23,400000.0
2008-04-10 14:13:00,18.255,18.255,18.169,18.189,350000.0
2008-04-10 14:14:00,18.269,18.27,18.149,18.185,350000.0
2008-04-10 14:15:00,18.149,18.262,18.085,18.085,450000.0
2008-04-10 14:16:00,18.196,18.196,18.065,18.086,750000.0
2008-04-10 14:17:00,18.064,18.184,18.058,18.097,350000.0
2008-04-10 14:18:00,18.11,18.223,18.099,18.121,400000.0
2008-04-10 14:19:00,18.225,18.286,18.149,18.234,500000.0
2008-04-10 14:20:00,18.192,18.198,18.101,18.101,350000.0
2008-04-10 14:21:00,18.181,18.212,18.095,18.095,350000.0
2008-04-10 14:22:00,18.118,18.194,18.08,18.13,400000.0
2008-04-10 14:23:00,18.202,18.227,18.115,18.122,650000.0
2008-04-10 14:24:00,18.209,18.209,18.101,18.125,550000.0
2008-04-10 14:25:00,18.08,18.193,18.08,18.148,400000.0
2008-04-10 14:26:00,18.128,18.204,18.084,18.127,350000.0
2008-04-10 14:27:00,18.164,18.177,18.098,18.177,400000.0
2008-04-10 14:28:00,18.151,18.18,18.053,18.147,550000.0
2008-04-10 14:29:00,18.119,18.134,18.053,18.053,450000.0
2008-04-10 14:30:00,18.169,18.169,18.024,18.147,400000.0
2008-04-10 14:31:00,18.065,18.173,18.011,18.08,400000.0
2008-04-10 14:32:00,17.994,18.106,17.994,18.106,400000.0
2008-04-10 14:33:00,18.092,18.163,18.071,18.157,400000.0
2008-04-10 14:34:00,18.108,18.147,18.022,18.042,450000.0
2008-04-10 14:35:00,18.137,18.182,18.088,18.111,350000.0
2008-04-10 14:36:00,18.101,18.208,18.067,18.182,450000.0
2008-04-10 14:37:00,18.096,18.213,18.064,18.064,550000.0
2008-04-10 14:38:00,18.161,18.205,18.094,18.134,400000.0
2008-04-10 14:39:00,18.113,18.237,18.074,18.144,800000.0
2008-04-10 14:40:00,18.074,18.172,18.047,18.144,700000.0
2008-04-10 14:41:00,18.056,18.099,17.996,18.099,350000.0
2008-04-10 14:42:00,18.104,18.121,18.0,18.071,450000.0
2008-04-10 14:43:00,18.084,18.103,17.961,18.1,500000.0
2008-04-10 14:44:00,17.991,18.114,17.991,18.084,450000.0
2008-04-10 14:45:00,18.07,18.102,17.917,17.917,400000.0
2008-04-10 14:46:00,18.057,18.072,17.94,17.998,550000.0
2008-04-10 14:47:00,18.049,18.085,17.967,18.07,350000.0
2008-04-10 14:48:00,18.054,18.096,18.0,18.065,400000.0
2008-04-10 14:49:00,18.048,18.048,17.866,17.866,500000.0
2008-04-10 14:50:00,17.882,18.035,17.882,17.971,400000.0
2008-04-10 14:51:00,17.979,18.026,17.883,17.951,350000.0
2008-04-10 14:52:00,18.007,18.007,17.913,17.934,450000.0
2008-04-10 14:53:00,17.922,18.002,17.897,17.945,400000.0
2008-04-10 14:54:00,18.004,18.041,17.895,17.953,400000.0
2008-04-10 14:55:00,17.978,18.004,17.902,17.906,450000.0
2008-04-10 14:56:00,18.026,18.026,17.888,17.933,350000.0
2008-04-10 14:57:00,17.993,18.025,17.929,18.001,500000.0
2008-04-10 14:58:00,17.95,17.987,17.862,17.987,400000.0
2008-04-10 14:59:00,17.94,18.07,17.929,18.052,550000.0
2008-04-10 15:00:00,17.962,18.034,17.927,17.927,350000.0
2008-04-10 15:01:00,18.072,18.072,17.933,18.001,400000.0
2008-04-10 15:02:00,18.06,18.111,17.987,18.05,400000.0
2008-04-10 15:03:00,18.053,18.144,18.003,18.064,550000.0
2008-04-10 15:04:00,18.125,18.145,17.992,18.016,400000.0
2008-04-10 15:05:00,18.022,18.132,18.022,18.132,550000.0
2008-04-10 15:06:00,18.09,18.142,17.987,17.987,550000.0
2008-04-10 15:07:00,18.026,18.144,18.008,18.083,350000.0
2008-04-10 15:08:00,17.962,18.085,17.962,18.006,450000.0
2008-04-10 15:09:00,18.073,18.12,17.987,17.998,450000.0
2008-04-10 15:10:00,18.011,18.101,17.955,17.984,400000.0
2008-04-10 15:11:00,18.056,18.082,17.999,18.036,500000.0
2008-04-10 15:12:00,17.993,18.058,17.959,18.048,350000.0
2008-04-10 15:13:00,17.967,18.058,17.948,17.948,400000.0
2008-04-10 15:14:00,17.923,18.039,17.923,17.946,300000.0
2008-04-10 15:15:00,17.962,18.082,17.943,17.974,400000.0
2008-04-10 15:16:00,17.933,18.073,17.933,18.073,350000.0
2008-04-10 15:17:00,17.917,18.07,17.917,18.041,500000.0
2008-04-10 15:18:00,18.025,18.026,17.916,18.022,450000.0
2008-04-10 15:19:00,17.936,18.069,17.917,17.917,450000.0
2008-04-10 15:20:00,17.977,18.063,17.933,17.972,550000.0
2008-04-10 15:21:00,17.992,18.024,17.943,18.021,400000.0
2008-04-10 15:22:00,18.023,18.077,17.97,18.05,350000.0
2008-04-10 15:23:00,17.985,18.067,17.985,18.041,400000.0
2008-04-10 15:24:00,17.931,18.063,17.931,18.059,500000.0
2008-04-10 15:25:00,18.076,18.076,17.974,18.021,450000.0
2008-04-10 15:26:00,18.061,18.095,17.97,17.97,450000.0
2008-04-10 15:27:00,18.058,18.064,17.936,17.96,450000.0
2008-04-10 15:28:00,18.019,18.107,17.968,18.107,550000.0
2008-04-10 15:29:00,18.1,18.1,17.983,18.033,400000.0
2008-04-10 15:30:00,18.072,18.115,17.974,18.092,450000.0
2008-04-10 15:31:00,17.968,18.09,17.968,17.968,350000.0
2008-04-10 15:32:00,18.114,18.157,17.988,18.105,500000.0
2008-04-10 15:33:00,18.084,18.142,18.028,18.067,550000.0
2008-04-10 15:34:00,18.059,18.145,18.059,18.141,450000.0
2008-04-10 15:35:00,18.143,18.167,18.036,18.091,500000.0
2008-04-10 15:36:00,18.14,18.197,18.085,18.164,550000.0
2008-04-10 15:37:00,18.148,18.166,18.042,18.078,450000.0
2008-04-10 15:38:00,18.073,18.148,18.049,18.052,450000.0
2008-04-10 15:39:00,18.049,18.138,18.049,18.121,350000.0
2008-04-10 15:40:00,17.995,18.086,17.968,18.02,550000.0
2008-04-10 15:41:00,18.023,18.076,17.929,17.954,350000.0
2008-04-10 15:42:00,17.969,18.091,17.949,18.064,400000.0
2008-04-10 15:43:00,18.005,18.035,17.916,17.981,450000.0
2008-04-10 15:44:00,18.026,18.058,17.951,18.05,350000.0
2008-04-10 15:45:00,18.035,18.035,17.853,18.014,450000.0
2008-04-10 15:46:00,18.017,18.017,17.856,17.944,350000.0
2008-04-10 15:47:00,17.92,17.968,17.836,17.841,550000.0
2008-04-10 15:48:00,17.861,17.946,17.824,17.852,350000.0
2008-04-10 15:49:00,17.954,17.974,17.913,17.974,350000.0
2008-04-10 15:50:00,17.997,18.014,17.887,17.93,550000.0
2008-04-10 15:51:00,17.886,17.97,17.859,17.97,500000.0
2008-04-10 15:52:00,17.837,17.95,17.801,17.801,350000.0
2008-04-10 15:53:00,17.911,17.925,17.76,17.822,450000.0
2008-04-10 15:54:00,17.867,17.91,17.774,17.85,450000.0
2008-04-10 15:55:00,17.801,17.956,17.768,17.945,550000.0
2008-04-10 15:56:00,17.908,17.908,17.758,17.758,450000.0
2008-04-10 15:57:00,17.849,17.94,17.829,17.936,500000.0
2008-04-10 15:58:00,17.901,17.96,17.796,17.96,500000.0
2008-04-10 15:59:00,17.955,17.967,17.865,17.881,450000.0
2008-04-10 16:00:00,17.947,18.008,17.842,17.92,550000.0
2008-04-10 16:01:00,17.916,17.965,17.859,17.936,450000.0
2008-04-10 16:02:00,17.819,17.947,17.819,17.879,550000.0
2008-04-10 16:03:00,17.852,17.898,17.802,17.816,400000.0
2008-04-10 16:04:00,17.792,17.916,17.782,17.882,550000.0
2008-04-10 16:05:00,17.843,17.843,17.728,17.741,350000.0
2008-04-10 16:06:00,17.797,17.875,17.754,17.84,500000.0
2008-04-10 16:07:00,17.854,17.866,17.766,17.777,500000.0
2008-04-10 16:08:00,17.702,17.809,17.702,17.78,450000.0
2008-04-10 16:09:00,17.745,17.873,17.745,17.873,350000.0
2008-04-10 16:10:00,17.848,17.883,17.743,17.842,400000.0
2008-04-10 16:11:00,17.76,17.844,17.724,17.811,550000.0
2008-04-10 16:12:00,17.821,17.895,17.782,17.895,400000.0
2008-04-10 16:13:00,17.811,17.875,17.766,17.779,450000.0
2008-04-10 16:14:00,17.826,17.846,17.738,17.776,350000.0
2008-04-10 16:15:00,17.752,17.853,17.686,17.737,400000.0
2008-04-10 16:16:00,17.802,17.87,17.753,17.834,550000.0
2008-04-10 16:17:00,17.833,17.876,17.758,17.758,350000.0
2008-04-10 16:18:00,17.885,17.939,17.792,17.89,400000.0
2008-04-10 16:19:00,17.809,17.98,17.809,17.98,500000.0
2008-04-10 16:20:00,17.966,17.986,17.839,17.839,550000.0
2008-04-10 16:21:00,17.827,17.927,17.79,17.792,400000.0
2008-04-10 16:22:00,17.909,17.909,17.813,17.856,450000.0
2008-04-10 16:23:00,17.796,17.924,17.796,17.822,400000.0
2008-04-10 16:24:00,17.869,17.889,17.793,17.881,400000.0
2008-04-10 16:25:00,17.889,17.893,17.76,17.831,450000.0
2008-04-10 16:26:00,17.873,17.896,17.785,17.787,550000.0
2008-04-10 16:27:00,17.865,17.919,17.791,17.919,650000.0
2008-04-10 16:28:00,17.873,17.885,17.764,17.869,550000.0
2008-04-10 16:29:00,17.817,17.89,17.786,17.819,400000.0
2008-04-10 16:30:00,17.821,17.931,17.8,17.905,550000.0
2008-04-10 16:31:00,17.955,18.012,17.878,17.881,500000.0
2008-04-10 16:32:00,17.919,18.015,17.884,18.015,400000.0
2008-04-10 16:33:00,17.933,18.009,17.895,17.913,550000.0
2008-04-10 16:34:00,17.962,17.997,17.883,17.894,400000.0
2008-04-10 16:35:00,17.856,17.916,17.842,17.873,400000.0
2008-04-10 16:36:00,17.963,18.0,17.889,17.889,400000.0
2008-04-10 16:37:00,17.859,17.992,17.841,17.929,450000.0
2008-04-10 16:38:00,17.863,18.019,17.863,17.881,450000.0
2008-04-10 16:39:00,17.987,17.987,17.884,17.966,500000.0
2008-04-10 16:40:00,17.912,17.984,17.896,17.923,450000.0
2008-04-10 16:41:00,17.889,18.003,17.851,17.946,400000.0
2008-04-10 16:42:00,17.982,18.041,17.879,18.006,700000.0
2008-04-10 16:43:00,17.869,18.002,17.869,17.912,350000.0
2008-04-10 16:44:00,17.935,17.974,17.846,17.907,550000.0
2008-04-10 16:45:00,17.917,17.92,17.868,17.915,350000.0
2008-04-10 16:46:00,17.893,17.92,17.834,17.884,500000.0
2008-04-10 16:47:00,17.805,17.906,17.766,17.816,600000.0
2008-04-10 16:48:00,17.927,17.927,17.802,17.823,400000.0
2008-04-10 16:49:00,17.887,17.924,17.794,17.794,450000.0
2008-04-10 16:50:00,17.905,17.905,17.788,17.891,500000.0
2008-04-10 16:51:00,17.815,17.882,17.736,17.771,500000.0
2008-04-10 16:52:00,17.74,17.891,17.74,17.852,400000.0
2008-04-10 16:53:00,17.864,17.866,17.757,17.794,400000.0
2008-04-10 16:54:00,17.763,17.91,17.731,17.731,450000.0
2008-04-10 16:55:00,17.848,17.906,17.734,17.887,500000.0
2008-04-10 16:56:00,17.805,17.877,17.751,17.751,400000.0
2008-04-10 16:57:00,17.732,17.875,17.732,17.808,350000.0
2008-04-10 16:58:00,17.849,17.865,17.721,17.787,450000.0
2008-04-10 16:59:00,17.806,17.921,17.806,17.817,400000.0
2008-04-10 17:00:00,17.929,17.929,17.783,17.901,550000.0
2008-04-10 17:01:00,17.932,17.933,17.799,17.933,450000.0
2008-04-10 17:02:00,17.85,17.927,17.85,17.875,400000.0
2008-04-10 17:03:00,17.843,17.892,17.758,17.801,450000.0
2008-04-10 17:04:00,17.806,17.929,17.791,17.848,350000.0
2008-04-10 17:05:00,17.899,17.904,17.769,17.87,400000.0
2008-04-10 17:06:00,17.916,17.916,17.823,17.903,350000.0
2008-04-10 17:07:00,17.898,17.898,17.747,17.805,350000.0
2008-04-10 17:08:00,17.746,17.881,17.746,17.881,500000.0
2008-04-10 17:09:00,17.883,17.892,17.75,17.763,450000.0
2008-04-10 17:10:00,17.845,17.856,17.721,17.798,550000.0
2008-04-10 17:11:00,17.693,17.831,17.68,17.721,550000.0
2008-04-10 17:12:00,17.714,17.805,17.69,17.76,400000.0
2008-04-10 17:13:00,17.665,17.787,17.665,17.683,600000.0
2008-04-10 17:14:00,17.726,17.857,17.726,17.766,500000.0
2008-04-10 17:15:00,17.836,17.9,17.767,17.767,350000.0
2008-04-10 17:16:00,17.856,17.856,17.712,17.812,450000.0
2008-04-10 17:17:00,17.773,17.862,17.738,17.843,550000.0
2008-04-10 17:18:00,17.719,17.813,17.657,17.808,400000.0
2008-04-10 17:19:00,17.748,17.785,17.644,17.7,550000.0
2008-04-10 17:20:00,17.793,17.796,17.678,17.703,350000.0
2008-04-10 17:21:00,17.842,17.879,17.747,17.828,550000.0
2008-04-10 17:22:00,17.852,17.869,17.76,17.774,400000.0
2008-04-10 17:23:00,17.771,17.871,17.771,17.871,550000.0
2008-04-10 17:24:00,17.748,17.866,17.748,17.836,450000.0
2008-04-10 17:25:00,17.876,17.883,17.731,17.822,550000.0
2008-04-10 17:26:00,17.781,17.883,17.781,17.784,450000.0
2008-04-10 17:27:00,17.874,17.887,17.76,17.835,650000.0
2008-04-10 17:28:00,17.822,17.918,17.784,17.908,550000.0
2008-04-10 17:29:00,17.807,17.907,17.785,17.907,400000.0
2008-04-10 17:30:00,17.78,17.91,17.78,17.888,350000.0
2008-04-10 17:31:00,17.873,17.918,17.811,17.898,600000.0
2008-04-10 17:32:00,17.835,17.94,17.825,17.911,400000.0
2008-04-10 17:33:00,17.97,17.974,17.794,17.84,350000.0
2008-04-10 17:34:00,17.844,17.962,17.829,17.932,500000.0
2008-04-10 17:35:00,17.895,17.949,17.81,17.865,500000.0
2008-04-10 17:36:00,17.822,17.964,17.805,17.958,400000.0
2008-04-10 17:37:00,17.959,17.959,17.856,17.918,500000.0
2008-04-10 17:38:00,17.912,17.952,17.81,17.885,550000.0
2008-04-10 17:39:00,17.9,17.9,17.789,17.808,350000.0
2008-04-10 17:40:00,17.923,17.93,17.816,17.93,550000.0
2008-04-10 17:41:00,17.866,17.958,17.831,17.951,550000.0
2008-04-10 17:42:00,17.824,17.921,17.824,17.921,500000.0
2008-04-10 17:43:00,17.774,17.877,17.764,17.792,550000.0
2008-04-10 17:44:00,17.805,17.899,17.736,17.768,350000.0
2008-04-10 17:45:00,17.774,17.886,17.757,17.802,550000.0
2008-04-10 17:46:00,17.801,17.856,17.743,17.77,350000.0
2008-04-10 17:47:00,17.758,17.84,17.715,17.84,550000.0
2008-04-10 17:48:00,17.853,17.86,17.759,17.86,400000.0
2008-04-10 17:49:00,17.726,17.871,17.726,17.85,650000.0
2008-04-10 17:50:00,17.825,17.907,17.765,17.843,350000.0
2008-04-10 17:51:00,17.769,17.88,17.769,17.871,400000.0
2008-04-10 17:52:00,17.847,17.847,17.723,17.732,450000.0
2008-04-10 17:53:00,17.796,17.821,17.725,17.725,500000.0
2008-04-10 17:54:00,17.742,17.83,17.742,17.786,350000.0
2008-04-10 17:55:00,17.776,17.862,17.714,17.714,550000.0
2008-04-10 17:56:00,17.77,17.881,17.76,17.805,500000.0
2008-04-10 17:57:00,17.696,17.867,17.692,17.763,400000.0
2008-04-10 17:58:00,17.745,17.885,17.745,17.826,400000.0
2008-04-10 17:59:00,17.744,17.857,17.735,17.857,350000.0
2008-04-10 18:00:00,17.804,17.831,17.692,17.692,400000.0
2008-04-10 18:01:00,17.713,17.808,17.713,17.741,400000.0
2008-04-10 18:02:00,17.742,17.819,17.661,17.819,450000.0
2008-04-10 18:03:00,17.78,17.799,17.714,17.783,450000.0
2008-04-10 18:04:00,17.85,17.85,17.733,17.733,450000.0
2008-04-10 18:05:00,17.751,17.864,17.71,17.817,750000.0
2008-04-10 18:06:00,17.822,17.839,17.711,17.839,550000.0
2008-04-10 18:07:00,17.838,17.861,17.741,17.818,450000.0
2008-04-10 18:08:00,17.743,17.819,17.736,17.78,400000.0
2008-04-10 18:09:00,17.78,17.859,17.714,17.785,350000.0
2008-04-10 18:10:00,17.805,17.852,17.743,17.852,400000.0
2008-04-10 18:11:00,17.745,17.828,17.698,17.808,450000.0
2008-04-10 18:12:00,17.843,17.855,17.755,17.848,400000.0
2008-04-10 18:13:00,17.764,17.9,17.764,17.783,450000.0
2008-04-10 18:14:00,17.86,17.901,17.79,17.873,350000.0
2008-04-10 18:15:00,17.913,17.913,17.798,17.798,450000.0
2008-04-10 18:16:00,17.887,17.893,17.763,17.836,550000.0
2008-04-10 18:17:00,17.749,17.883,17.74,17.759,400000.0
2008-04-10 18:18:00,17.748,17.856,17.748,17.856,450000.0
2008-04-10 18:19:00,17.891,17.891,17.776,17.874,500000.0
2008-04-10 18:20:00,17.879,17.879,17.739,17.824,350000.0
2008-04-10 18:21:00,17.822,17.854,17.76,17.806,550000.0
2008-04-10 18:22:00,17.837,17.868,17.738,17.817,250000.0
2008-04-10 18:23:00,17.841,17.849,17.747,17.832,400000.0
2008-04-10 18:24:00,17.774,17.849,17.754,17.849,350000.0
2008-04-10 18:25:00,17.854,17.854,17.693,17.722,1950000.0
2008-04-10 18:26:00,17.85,17.865,17.779,17.861,350000.0
2008-04-10 18:27:00,17.706,17.849,17.706,17.807,400000.0
2008-04-10 18:28:00,17.806,17.86,17.786,17.86,350000.0
2008-04-10 18:29:00,17.802,17.916,17.763,17.812,450000.0
2008-04-10 18:30:00,17.848,17.894,17.783,17.852,450000.0
2008-04-10 18:31:00,17.814,17.94,17.794,17.804,1550000.0
2008-04-10 18:32:00,17.801,17.861,17.734,17.803,450000.0
2008-04-10 18:33:00,17.828,17.861,17.751,17.796,550000.0
2008-04-10 18:34:00,17.806,17.942,17.79,17.819,550000.0
2008-04-10 18:35:00,17.816,17.894,17.816,17.821,350000.0
2008-04-10 18:36:00,17.809,17.905,17.789,17.791,500000.0
2008-04-10 18:37:00,17.766,17.848,17.748,17.832,400000.0
2008-04-10 18:38:00,17.813,17.877,17.763,17.789,350000.0
2008-04-10 18:39:00,17.81,17.813,17.722,17.756,350000.0
2008-04-10 18:40:00,17.732,17.83,17.68,17.69,550000.0
2008-04-10 18:41:00,17.809,17.867,17.721,17.838,500000.0
2008-04-10 18:42:00,17.807,17.852,17.738,17.758,400000.0
2008-04-10 18:43:00,17.837,17.86,17.757,17.86,400000.0
2008-04-10 18:44:00,17.832,17.832,17.712,17.742,300000.0
2008-04-10 18:45:00,17.807,17.848,17.758,17.758,400000.0
2008-04-10 18:46:00,17.879,17.912,17.762,17.855,550000.0
2008-04-10 18:47:00,17.835,17.883,17.759,17.81,550000.0
2008-04-10 18:48:00,17.862,17.891,17.784,17.849,350000.0
2008-04-10 18:49:00,17.849,17.922,17.801,17.843,450000.0
2008-04-10 18:50:00,17.923,17.94,17.805,17.917,350000.0
2008-04-10 18:51:00,17.898,17.929,17.796,17.823,400000.0
2008-04-10 18:52:00,17.917,17.917,17.774,17.804,550000.0
2008-04-10 18:53:00,17.855,17.935,17.837,17.917,450000.0
2008-04-10 18:54:00,17.919,17.943,17.805,17.901,400000.0
2008-04-10 18:55:00,17.852,17.927,17.844,17.891,450000.0
2008-04-10 18:56:00,17.924,17.924,17.79,17.806,350000.0
2008-04-10 18:57:00,17.794,17.948,17.794,17.919,350000.0
2008-04-10 18:58:00,17.901,17.912,17.826,17.912,1250000.0
2008-04-10 18:59:00,17.85,17.929,17.85,17.896,450000.0
2008-04-10 19:00:00,17.885,17.971,17.84,17.963,350000.0
2008-04-10 19:01:00,17.901,17.945,17.85,17.917,500000.0
2008-04-10 19:02:00,17.908,17.986,17.895,17.928,350000.0
2008-04-10 19:03:00,17.942,17.942,17.808,17.875,300000.0
2008-04-10 19:04:00,17.89,17.983,17.847,17.937,450000.0
2008-04-10 19:05:00,17.899,17.984,17.888,17.939,350000.0
2008-04-10 19:06:00,17.931,17.947,17.826,17.852,400000.0
2008-04-10 19:07:00,17.937,17.965,17.886,17.938,350000.0
2008-04-10 19:08:00,17.951,17.955,17.882,17.885,450000.0
2008-04-10 19:09:00,17.849,17.955,17.826,17.864,550000.0
2008-04-10 19:10:00,17.918,17.918,17.86,17.918,500000.0
2008-04-10 19:11:00,17.856,17.959,17.851,17.879,500000.0
2008-04-10 19:12:00,17.933,17.984,17.853,17.872,550000.0
2008-04-10 19:13:00,17.849,17.994,17.848,17.939,550000.0
2008-04-10 19:14:00,17.877,17.955,17.851,17.906,350000.0
2008-04-10 19:15:00,17.937,17.937,17.84,17.933,350000.0
2008-04-10 19:16:00,17.954,17.98,17.865,17.905,500000.0
2008-04-10 19:17:00,17.979,17.995,17.872,17.995,300000.0
2008-04-10 19:18:00,17.883,17.947,17.84,17.841,400000.0
2008-04-10 19:19:00,17.957,17.991,17.857,17.991,350000.0
2008-04-10 19:20:00,17.887,17.942,17.853,17.942,500000.0
2008-04-10 19:21:00,17.892,17.974,17.849,17.974,400000.0
2008-04-10 19:22:00,17.955,17.979,17.865,17.879,300000.0
2008-04-10 19:23:00,17.847,17.901,17.847,17.852,350000.0
2008-04-10 19:24:00,17.934,17.973,17.848,17.973,550000.0
2008-04-10 19:25:00,17.998,17.998,17.852,17.852,500000.0
2008-04-10 19:26:00,17.968,18.002,17.876,17.876,450000.0
2008-04-10 19:27:00,17.988,17.988,17.846,17.878,400000.0
2008-04-10 19:28:00,17.894,17.971,17.867,17.952,450000.0
2008-04-10 19:29:00,17.982,17.982,17.867,17.867,500000.0
2008-04-10 19:30:00,17.902,17.951,17.824,17.936,300000.0
2008-04-10 19:31:00,17.92,17.954,17.857,17.896,300000.0
2008-04-10 19:32:00,17.933,17.967,17.898,17.938,350000.0
2008-04-10 19:33:00,17.961,17.97,17.859,17.914,400000.0
2008-04-10 19:34:00,17.913,17.973,17.841,17.898,250000.0
2008-04-10 19:35:00,17.888,17.971,17.877,17.971,400000.0
2008-04-10 19:36:00,17.888,18.017,17.866,17.866,400000.0
2008-04-10 19:37:00,17.985,17.985,17.866,17.903,550000.0
2008-04-10 19:38:00,17.913,17.994,17.895,17.986,400000.0
2008-04-10 19:39:00,17.97,17.971,17.853,17.872,400000.0
2008-04-10 19:40:00,17.876,17.965,17.876,17.961,550000.0
2008-04-10 19:41:00,17.962,18.008,17.876,18.002,500000.0
2008-04-10 19:42:00,17.929,18.004,17.865,17.992,400000.0
2008-04-10 19:43:00,17.952,18.008,17.908,17.917,500000.0
2008-04-10 19:44:00,17.892,17.992,17.892,17.948,250000.0
2008-04-10 19:45:00,17.952,17.952,17.806,17.939,400000.0
2008-04-10 19:46:00,17.886,17.966,17.886,17.894,400000.0
2008-04-10 19:47:00,17.977,17.979,17.897,17.973,400000.0
2008-04-10 19:48:00,17.869,17.976,17.837,17.856,500000.0
2008-04-10 19:49:00,17.908,17.954,17.815,17.924,450000.0
2008-04-10 19:50:00,17.86,17.99,17.858,17.959,400000.0
2008-04-10 19:51:00,17.951,17.951,17.819,17.864,400000.0
2008-04-10 19:52:00,17.916,17.953,17.846,17.949,450000.0
2008-04-10 19:53:00,17.958,17.958,17.812,17.919,400000.0
2008-04-10 19:54:00,17.87,17.938,17.838,17.867,400000.0
2008-04-10 19:55:00,17.89,17.89,17.843,17.843,100000.0
2008-04-10 19:56:00,17.83,17.941,17.83,17.941,100000.0
2008-04-10 19:57:00,17.813,17.918,17.804,17.909,400000.0
2008-04-10 19:58:00,17.826,17.931,17.804,17.804,400000.0
2008-04-10 19:59:00,17.914,17.997,17.847,17.847,500000.0
2008-04-10 20:00:00,17.923,17.923,17.821,17.823,150000.0
2008-04-10 20:01:00,17.914,17.958,17.85,17.921,350000.0
2008-04-10 20:02:00,17.82,17.836,17.82,17.836,100000.0
2008-04-10 20:03:00,17.933,17.934,17.933,17.934,100000.0
2008-04-10 20:04:00,17.922,17.95,17.829,17.95,350000.0
2008-04-10 20:05:00,17.86,17.952,17.833,17.907,350000.0
2008-04-10 20:06:00,17.83,17.916,17.792,17.875,400000.0
2008-04-10 20:07:00,17.925,17.938,17.823,17.907,400000.0
2008-04-10 20:08:00,17.871,17.913,17.852,17.868,300000.0
2008-04-10 20:09:00,17.887,17.938,17.833,17.938,450000.0
2008-04-10 20:10:00,17.848,17.886,17.844,17.886,150000.0
2008-04-10 20:11:00,17.797,17.896,17.797,17.844,550000.0
2008-04-10 20:12:00,17.801,17.936,17.801,17.832,350000.0
2008-04-10 20:13:00,17.87,17.918,17.777,17.918,550000.0
2008-04-10 20:14:00,17.822,17.902,17.822,17.88,350000.0
2008-04-10 20:15:00,17.903,17.904,17.827,17.886,400000.0
2008-04-10 20:16:00,17.825,17.892,17.786,17.892,400000.0
2008-04-10 20:17:00,17.816,17.923,17.782,17.914,350000.0
2008-04-10 20:18:00,17.8,17.905,17.783,17.854,400000.0
2008-04-10 20:19:00,17.873,17.873,17.799,17.833,350000.0
2008-04-10 20:20:00,17.888,17.919,17.779,17.874,400000.0
2008-04-10 20:21:00,17.891,17.919,17.791,17.833,450000.0
2008-04-10 20:22:00,17.827,17.932,17.824,17.932,250000.0
2008-04-10 20:23:00,17.91,17.91,17.777,17.883,550000.0
2008-04-10 20:24:00,17.831,17.957,17.831,17.868,500000.0
2008-04-10 20:25:00,17.952,17.952,17.849,17.849,400000.0
2008-04-10 20:26:00,17.962,17.962,17.87,17.904,350000.0
2008-04-10 20:27:00,17.959,17.959,17.874,17.874,450000.0
2008-04-10 20:28:00,17.951,17.951,17.779,17.848,400000.0
2008-04-10 20:29:00,17.861,17.983,17.83,17.886,550000.0
2008-04-10 20:30:00,17.872,17.932,17.872,17.906,400000.0
2008-04-10 20:31:00,17.862,17.981,17.862,17.926,350000.0
2008-04-10 20:32:00,17.887,17.917,17.871,17.871,250000.0
2008-04-10 20:33:00,17.872,17.97,17.872,17.926,400000.0
2008-04-10 20:34:00,17.939,17.939,17.897,17.897,100000.0
2008-04-10 20:35:00,17.912,17.979,17.889,17.889,200000.0
2008-04-10 20:36:00,17.881,17.936,17.838,17.918,300000.0
2008-04-10 20:37:00,17.925,17.926,17.828,17.921,550000.0
2008-04-10 20:38:00,17.961,17.961,17.849,17.913,400000.0
2008-04-10 20:39:00,17.875,17.956,17.848,17.873,350000.0
2008-04-10 20:40:00,17.893,17.936,17.799,17.936,550000.0
2008-04-10 20:41:00,17.905,17.912,17.833,17.836,300000.0
2008-04-10 20:42:00,17.901,17.954,17.854,17.898,200000.0
2008-04-10 20:43:00,17.893,17.933,17.833,17.9,250000.0
2008-04-10 20:44:00,17.944,17.944,17.828,17.907,300000.0
2008-04-10 20:46:00,17.83,17.952,17.818,17.818,400000.0
2008-04-10 20:47:00,17.925,17.925,17.806,17.818,300000.0
2008-04-10 20:48:00,17.83,17.83,17.83,17.83,100000.0
2008-04-10 20:49:00,17.899,17.916,17.804,17.818,350000.0
2008-04-10 20:50:00,17.931,17.931,17.843,17.919,150000.0
2008-04-10 20:51:00,17.849,17.989,17.83,17.83,600000.0
2008-04-10 20:52:00,17.916,17.922,17.826,17.922,350000.0
2008-04-10 20:53:00,17.848,17.958,17.83,17.873,400000.0
2008-04-10 20:55:00,17.844,17.938,17.844,17.913,250000.0
2008-04-10 20:56:00,17.914,17.944,17.858,17.906,500000.0
2008-04-10 20:57:00,17.878,17.905,17.816,17.891,300000.0
2008-04-10 20:58:00,17.919,17.919,17.919,17.919,50000.0
2008-04-10 21:00:00,17.84,17.984,17.84,17.865,750000.0
2008-04-10 21:01:00,17.885,17.885,17.88,17.88,100000.0
2008-04-10 21:02:00,17.858,17.914,17.858,17.906,350000.0
2008-04-10 21:03:00,17.86,17.904,17.836,17.836,150000.0
2008-04-10 21:06:00,17.875,17.96,17.855,17.855,250000.0
2008-04-10 21:07:00,17.955,17.955,17.855,17.948,200000.0
2008-04-10 21:08:00,17.965,17.971,17.909,17.909,300000.0
2008-04-10 21:09:00,17.852,17.857,17.852,17.857,100000.0
2008-04-10 21:10:00,17.798,17.952,17.798,17.952,350000.0
2008-04-10 21:11:00,17.92,17.933,17.815,17.933,300000.0
2008-04-10 21:12:00,17.878,17.9,17.788,17.858,200000.0
2008-04-10 21:15:00,17.936,17.946,17.818,17.849,400000.0
2008-04-10 21:16:00,17.916,17.958,17.818,17.954,450000.0
2008-04-10 21:17:00,17.964,18.004,17.854,17.854,350000.0
2008-04-10 21:19:00,17.859,17.948,17.853,17.948,300000.0
2008-04-10 21:20:00,17.875,17.876,17.863,17.863,150000.0
2008-04-10 21:22:00,17.92,17.961,17.856,17.961,400000.0
2008-04-10 21:24:00,17.856,17.988,17.856,17.956,400000.0
2008-04-10 21:25:00,17.859,17.98,17.822,17.822,400000.0
2008-04-10 21:26:00,17.923,17.936,17.829,17.916,400000.0
2008-04-10 21:27:00,17.95,17.95,17.906,17.906,100000.0
2008-04-10 21:28:00,17.9,17.9,17.9,17.9,50000.0
2008-04-10 21:29:00,17.873,17.946,17.834,17.862,500000.0
2008-04-10 21:30:00,17.834,17.834,17.809,17.809,100000.0
2008-04-10 21:32:00,17.921,17.921,17.909,17.909,150000.0
2008-04-10 21:33:00,17.956,17.957,17.836,17.836,400000.0
2008-04-10 21:34:00,17.829,17.955,17.829,17.946,400000.0
2008-04-10 21:35:00,17.837,17.837,17.837,17.837,50000.0
2008-04-10 21:36:00,17.918,17.918,17.843,17.906,400000.0
2008-04-10 21:37:00,17.909,17.935,17.83,17.935,450000.0
2008-04-10 21:38:00,17.887,17.965,17.887,17.902,400000.0
2008-04-10 21:39:00,17.874,17.94,17.854,17.872,300000.0
2008-04-10 21:40:00,17.953,18.002,17.87,17.887,550000.0
2008-04-10 21:41:00,17.888,17.937,17.821,17.926,350000.0
2008-04-10 21:42:00,17.917,17.947,17.866,17.894,350000.0
2008-04-10 21:43:00,17.947,17.947,17.859,17.864,350000.0
2008-04-10 21:44:00,17.94,17.94,17.79,17.821,250000.0
2008-04-10 21:45:00,17.84,17.883,17.84,17.883,100000.0
2008-04-10 21:46:00,17.901,17.954,17.851,17.894,350000.0
2008-04-10 21:47:00,17.845,17.98,17.82,17.876,400000.0
2008-04-10 21:48:00,17.951,17.951,17.875,17.875,100000.0
2008-04-10 21:49:00,17.957,17.985,17.852,17.892,450000.0
2008-04-10 21:50:00,17.912,17.912,17.783,17.821,350000.0
2008-04-10 21:51:00,17.877,17.945,17.871,17.874,250000.0
2008-04-10 21:52:00,17.886,17.96,17.882,17.904,350000.0
2008-04-10 21:53:00,17.946,17.976,17.897,17.921,300000.0
2008-04-10 21:54:00,17.917,17.966,17.91,17.91,300000.0
2008-04-10 21:56:00,17.923,17.939,17.849,17.858,550000.0
2008-04-10 21:57:00,17.942,17.942,17.805,17.863,550000.0
2008-04-10 21:59:00,17.939,17.958,17.832,17.848,900000.0
2008-04-10 22:00:00,17.927,17.956,17.85,17.887,550000.0
2008-04-10 22:02:00,17.954,17.954,17.921,17.921,100000.0
2008-04-10 22:03:00,17.961,17.961,17.875,17.912,250000.0
2008-04-10 22:04:00,17.903,17.958,17.903,17.958,100000.0
2008-04-10 22:05:00,17.966,17.969,17.921,17.921,150000.0
2008-04-10 22:06:00,17.966,17.977,17.921,17.926,300000.0
2008-04-10 22:09:00,17.971,17.971,17.924,17.924,100000.0
2008-04-10 22:10:00,17.936,17.936,17.936,17.936,100000.0
2008-04-10 22:11:00,17.943,17.943,17.943,17.943,50000.0
2008-04-10 22:13:00,17.945,17.972,17.887,17.887,150000.0
2008-04-10 22:14:00,17.883,17.976,17.883,17.898,250000.0
2008-04-10 22:15:00,17.891,17.971,17.891,17.971,150000.0
2008-04-10 22:16:00,17.963,17.963,17.871,17.925,400000.0
2008-04-10 22:18:00,17.916,17.975,17.87,17.928,300000.0
2008-04-10 22:19:00,17.884,17.965,17.831,17.831,600000.0
2008-04-10 22:20:00,17.921,17.921,17.846,17.895,200000.0
2008-04-10 22:27:00,17.928,17.928,17.818,17.818,100000.0
2008-04-10 22:30:00,17.877,17.904,17.794,17.873,350000.0
2008-04-10 22:31:00,17.942,17.986,17.843,17.843,500000.0
2008-04-10 22:32:00,17.957,17.97,17.892,17.965,350000.0
2008-04-10 22:33:00,17.896,17.933,17.896,17.933,100000.0
2008-04-10 22:34:00,17.942,17.948,17.942,17.948,100000.0
2008-04-10 22:37:00,17.895,17.949,17.895,17.946,200000.0
2008-04-10 22:38:00,17.938,17.938,17.938,17.938,50000.0
2008-04-10 22:39:00,17.899,17.95,17.806,17.915,450000.0
2008-04-10 22:40:00,17.874,17.925,17.848,17.874,350000.0
2008-04-10 22:41:00,17.8,17.954,17.8,17.897,400000.0
2008-04-10 22:42:00,17.904,17.933,17.904,17.933,150000.0
2008-04-10 22:43:00,17.835,17.938,17.833,17.888,350000.0
2008-04-10 22:45:00,17.894,17.925,17.849,17.887,350000.0
2008-04-10 22:46:00,17.898,17.898,17.898,17.898,50000.0
2008-04-10 22:49:00,17.897,17.928,17.897,17.912,200000.0
2008-04-10 22:50:00,17.899,17.951,17.879,17.879,400000.0
2008-04-10 22:51:00,17.823,17.923,17.821,17.923,350000.0
2008-04-10 22:52:00,17.931,17.931,17.907,17.907,100000.0
2008-04-10 22:53:00,17.847,17.914,17.842,17.873,300000.0
2008-04-10 22:54:00,17.894,17.938,17.854,17.901,350000.0
2008-04-10 22:55:00,17.892,17.909,17.817,17.878,300000.0
2008-04-10 22:56:00,17.919,17.919,17.886,17.886,250000.0
2008-04-10 22:57:00,17.883,17.921,17.813,17.912,500000.0
2008-04-10 22:58:00,17.922,17.922,17.831,17.922,250000.0
2008-04-10 23:00:00,17.869,17.922,17.828,17.863,350000.0
2008-04-10 23:01:00,17.889,17.897,17.801,17.801,200000.0
2008-04-10 23:06:00,17.83,17.881,17.83,17.881,100000.0
2008-04-10 23:07:00,17.879,17.912,17.778,17.788,700000.0
2008-04-10 23:08:00,17.921,17.921,17.829,17.845,550000.0
2008-04-10 23:09:00,17.824,17.917,17.802,17.807,300000.0
2008-04-10 23:10:00,17.916,17.916,17.781,17.91,300000.0
2008-04-10 23:11:00,17.882,17.941,17.814,17.841,250000.0
2008-04-10 23:12:00,17.85,17.93,17.834,17.834,750000.0
2008-04-10 23:13:00,17.908,17.931,17.815,17.823,650000.0
2008-04-10 23:14:00,17.926,17.979,17.836,17.836,650000.0
2008-04-10 23:16:00,17.876,17.897,17.852,17.897,300000.0
2008-04-10 23:20:00,17.847,17.923,17.819,17.866,550000.0
2008-04-10 23:24:00,17.834,17.889,17.834,17.889,300000.0
2008-04-10 23:30:00,17.874,17.921,17.798,17.812,450000.0
2008-04-10 23:34:00,17.877,17.928,17.823,17.907,450000.0
2008-04-10 23:40:00,17.919,17.922,17.814,17.844,350000.0
2008-04-10 23:44:00,17.936,17.957,17.854,17.854,300000.0
2008-04-10 23:50:00,17.922,17.922,17.834,17.864,250000.0
2008-04-11 00:00:00,17.753,17.86,17.745,17.83,550000.0
2008-04-11 00:01:00,17.924,17.924,17.835,17.835,100000.0
2008-04-11 00:02:00,17.816,17.893,17.816,17.893,450000.0
2008-04-11 00:05:00,17.874,17.952,17.808,17.92,400000.0
2008-04-11 00:06:00,17.892,17.915,17.807,17.859,350000.0
2008-04-11 00:07:00,17.878,17.931,17.795,17.931,250000.0
2008-04-11 00:10:00,17.817,17.929,17.817,17.929,400000.0
2008-04-11 00:11:00,17.905,17.941,17.845,17.861,350000.0
2008-04-11 00:12:00,17.86,17.944,17.819,17.819,300000.0
2008-04-11 00:13:00,17.938,17.938,17.807,17.829,400000.0
2008-04-11 00:14:00,17.815,17.928,17.815,17.867,300000.0
2008-04-11 00:15:00,17.862,17.936,17.86,17.86,250000.0
2008-04-11 00:17:00,17.83,17.957,17.83,17.921,350000.0
2008-04-11 00:18:00,17.807,17.947,17.804,17.804,350000.0
2008-04-11 00:19:00,17.949,17.949,17.891,17.949,250000.0
2008-04-11 00:20:00,17.909,17.965,17.906,17.906,300000.0
2008-04-11 00:21:00,17.893,17.929,17.83,17.929,250000.0
2008-04-11 00:22:00,17.951,17.951,17.801,17.921,500000.0
2008-04-11 00:23:00,17.949,17.949,17.82,17.891,400000.0
2008-04-11 00:24:00,17.784,17.924,17.784,17.901,400000.0
2008-04-11 00:27:00,17.78,17.916,17.78,17.916,250000.0
2008-04-11 00:28:00,17.888,17.942,17.801,17.942,500000.0
2008-04-11 00:29:00,17.946,17.946,17.815,17.815,150000.0
2008-04-11 00:30:00,17.951,17.957,17.824,17.824,400000.0
2008-04-11 00:31:00,17.911,17.959,17.801,17.871,400000.0
2008-04-11 00:32:00,17.872,17.947,17.872,17.891,350000.0
2008-04-11 00:35:00,17.911,17.911,17.829,17.829,150000.0
2008-04-11 00:39:00,17.918,17.956,17.908,17.941,400000.0
2008-04-11 00:40:00,17.939,17.939,17.916,17.921,250000.0
2008-04-11 00:42:00,17.839,17.949,17.807,17.892,500000.0
2008-04-11 00:43:00,17.804,17.934,17.786,17.934,400000.0
2008-04-11 00:44:00,17.852,17.927,17.823,17.924,400000.0
2008-04-11 00:45:00,17.926,17.976,17.888,17.966,700000.0
2008-04-11 00:46:00,17.847,17.937,17.847,17.872,400000.0
2008-04-11 00:48:00,17.853,17.878,17.834,17.837,400000.0
2008-04-11 00:49:00,17.901,17.913,17.834,17.834,250000.0
2008-04-11 00:50:00,17.86,17.86,17.829,17.829,150000.0
2008-04-11 00:53:00,17.891,17.903,17.836,17.891,450000.0
2008-04-11 00:54:00,17.859,17.917,17.859,17.886,300000.0
2008-04-11 00:57:00,17.805,17.855,17.805,17.855,150000.0
2008-04-11 00:58:00,17.836,17.911,17.823,17.829,350000.0
2008-04-11 00:59:00,17.845,17.919,17.845,17.919,400000.0
2008-04-11 01:00:00,17.828,17.886,17.792,17.873,550000.0
2008-04-11 01:04:00,17.835,17.903,17.822,17.89,400000.0
2008-04-11 01:05:00,17.877,17.877,17.805,17.845,450000.0
2008-04-11 01:06:00,17.839,17.886,17.795,17.848,300000.0
2008-04-11 01:07:00,17.842,17.852,17.824,17.852,300000.0
2008-04-11 01:08:00,17.838,17.883,17.838,17.883,100000.0
2008-04-11 01:10:00,17.852,17.894,17.756,17.824,500000.0
2008-04-11 01:11:00,17.799,17.908,17.794,17.908,300000.0
2008-04-11 01:12:00,17.882,17.883,17.773,17.773,250000.0
2008-04-11 01:14:00,17.868,17.913,17.823,17.909,400000.0
2008-04-11 01:15:00,17.885,17.887,17.851,17.851,350000.0
2008-04-11 01:16:00,17.812,17.882,17.812,17.86,150000.0
2008-04-11 01:17:00,17.814,17.93,17.814,17.93,300000.0
2008-04-11 01:18:00,17.769,17.87,17.769,17.769,200000.0
2008-04-11 01:20:00,17.775,17.87,17.769,17.87,300000.0
2008-04-11 01:22:00,17.887,17.887,17.785,17.887,150000.0
2008-04-11 01:23:00,17.882,17.882,17.779,17.779,100000.0
2008-04-11 01:26:00,17.893,17.913,17.893,17.913,100000.0
2008-04-11 01:27:00,17.856,17.912,17.802,17.831,300000.0
2008-04-11 01:28:00,17.822,17.936,17.798,17.877,400000.0
2008-04-11 01:29:00,17.799,17.907,17.799,17.826,300000.0
2008-04-11 01:30:00,17.886,17.898,17.789,17.898,400000.0
2008-04-11 01:31:00,17.796,17.916,17.766,17.813,450000.0
2008-04-11 01:32:00,17.867,17.87,17.867,17.87,100000.0
2008-04-11 01:33:00,17.849,17.896,17.787,17.896,400000.0
2008-04-11 01:38:00,17.78,17.922,17.78,17.878,400000.0
2008-04-11 01:39:00,17.887,17.887,17.759,17.818,500000.0
2008-04-11 01:40:00,17.848,17.887,17.753,17.887,500000.0
2008-04-11 01:41:00,17.752,17.905,17.752,17.817,250000.0
2008-04-11 01:42:00,17.835,17.879,17.766,17.879,400000.0
2008-04-11 01:43:00,17.826,17.864,17.791,17.815,300000.0
2008-04-11 01:44:00,17.905,17.905,17.788,17.788,150000.0
2008-04-11 01:48:00,17.843,17.922,17.805,17.866,550000.0
2008-04-11 01:50:00,17.825,17.884,17.774,17.839,550000.0
2008-04-11 01:51:00,17.852,17.875,17.791,17.797,400000.0
2008-04-11 01:52:00,17.833,17.857,17.833,17.857,100000.0
2008-04-11 01:57:00,17.879,17.879,17.782,17.871,250000.0
2008-04-11 01:58:00,17.88,17.917,17.808,17.808,350000.0
2008-04-11 01:59:00,17.858,17.89,17.753,17.788,350000.0
2008-04-11 02:00:00,17.939,17.96,17.856,17.867,350000.0
2008-04-11 02:01:00,17.862,17.903,17.833,17.879,350000.0
2008-04-11 02:02:00,17.853,17.892,17.805,17.805,400000.0
2008-04-11 02:03:00,17.915,17.922,17.838,17.922,400000.0
2008-04-11 02:04:00,17.849,17.92,17.798,17.833,600000.0
2008-04-11 02:05:00,17.854,17.878,17.854,17.878,150000.0
2008-04-11 02:06:00,17.941,17.941,17.818,17.856,350000.0
2008-04-11 02:07:00,17.901,17.901,17.84,17.84,150000.0
2008-04-11 02:08:00,17.835,17.912,17.808,17.83,300000.0
2008-04-11 02:09:00,17.883,17.93,17.839,17.839,400000.0
2008-04-11 02:10:00,17.907,17.907,17.828,17.891,400000.0
2008-04-11 02:11:00,17.897,17.899,17.825,17.899,300000.0
2008-04-11 02:12:00,17.848,17.954,17.819,17.834,400000.0
2008-04-11 02:13:00,17.834,17.897,17.798,17.897,250000.0
2008-04-11 02:14:00,17.876,17.908,17.762,17.908,400000.0
2008-04-11 02:16:00,17.909,17.909,17.908,17.908,100000.0
2008-04-11 02:17:00,17.9,17.9,17.801,17.832,250000.0
2008-04-11 02:18:00,17.814,17.863,17.814,17.863,100000.0
2008-04-11 02:19:00,17.864,17.928,17.807,17.859,550000.0
2008-04-11 02:20:00,17.817,17.916,17.805,17.826,300000.0
2008-04-11 02:21:00,17.86,17.864,17.817,17.864,350000.0
2008-04-11 02:22:00,17.785,17.874,17.785,17.874,150000.0
2008-04-11 02:23:00,17.819,17.907,17.765,17.825,500000.0
2008-04-11 02:24:00,17.905,17.908,17.786,17.908,400000.0
2008-04-11 02:25:00,17.88,17.88,17.806,17.868,400000.0
2008-04-11 02:26:00,17.835,17.851,17.801,17.801,200000.0
2008-04-11 02:27:00,17.839,17.89,17.786,17.879,500000.0
2008-04-11 02:28:00,17.86,17.899,17.82,17.82,350000.0
2008-04-11 02:29:00,17.861,17.901,17.831,17.881,400000.0
2008-04-11 02:30:00,17.897,17.897,17.843,17.843,150000.0
2008-04-11 02:32:00,17.802,17.85,17.801,17.801,400000.0
2008-04-11 02:33:00,17.856,17.891,17.827,17.891,250000.0
2008-04-11 02:34:00,17.847,17.882,17.809,17.814,350000.0
2008-04-11 02:35:00,17.876,17.881,17.778,17.881,500000.0
2008-04-11 02:36:00,17.896,17.896,17.782,17.841,350000.0
2008-04-11 02:37:00,17.816,17.859,17.816,17.818,350000.0
2008-04-11 02:38:00,17.89,17.89,17.829,17.842,400000.0
2008-04-11 02:39:00,17.852,17.884,17.819,17.861,250000.0
2008-04-11 02:40:00,17.801,17.883,17.77,17.819,400000.0
2008-04-11 02:41:00,17.894,17.899,17.814,17.899,450000.0
2008-04-11 02:42:00,17.865,17.893,17.791,17.869,350000.0
2008-04-11 02:43:00,17.852,17.852,17.734,17.734,400000.0
2008-04-11 02:44:00,17.808,17.899,17.796,17.796,300000.0
2008-04-11 02:46:00,17.854,17.884,17.801,17.804,400000.0
2008-04-11 02:47:00,17.819,17.91,17.774,17.806,250000.0
2008-04-11 02:48:00,17.798,17.874,17.76,17.852,350000.0
2008-04-11 02:49:00,17.881,17.906,17.77,17.795,700000.0
2008-04-11 02:50:00,17.831,17.904,17.827,17.904,350000.0
2008-04-11 02:51:00,17.847,17.887,17.821,17.878,350000.0
2008-04-11 02:52:00,17.901,17.901,17.901,17.901,50000.0
2008-04-11 02:53:00,17.885,17.885,17.824,17.824,100000.0
2008-04-11 02:54:00,17.898,17.898,17.868,17.868,100000.0
2008-04-11 02:55:00,17.824,17.906,17.824,17.906,250000.0
2008-04-11 02:56:00,17.844,17.847,17.844,17.847,100000.0
2008-04-11 02:57:00,17.894,17.898,17.786,17.893,300000.0
2008-04-11 02:58:00,17.847,17.941,17.801,17.801,900000.0
2008-04-11 03:00:00,17.855,17.855,17.774,17.774,600000.0
2008-04-11 03:01:00,17.871,17.871,17.861,17.861,150000.0
2008-04-11 03:02:00,17.825,17.869,17.796,17.866,300000.0
2008-04-11 03:03:00,17.841,17.855,17.746,17.839,450000.0
2008-04-11 03:07:00,17.835,17.861,17.823,17.851,200000.0
2008-04-11 03:08:00,17.818,17.866,17.803,17.803,300000.0
2008-04-11 03:09:00,17.827,17.869,17.789,17.821,550000.0
2008-04-11 03:10:00,17.854,17.879,17.82,17.82,150000.0
2008-04-11 03:12:00,17.859,17.859,17.824,17.824,150000.0
2008-04-11 03:13:00,17.834,17.909,17.834,17.853,350000.0
2008-04-11 03:15:00,17.85,17.85,17.815,17.815,100000.0
2008-04-11 03:19:00,17.893,17.897,17.864,17.897,250000.0
2008-04-11 03:20:00,17.869,17.902,17.786,17.786,550000.0
2008-04-11 03:23:00,17.886,17.886,17.736,17.83,300000.0
2008-04-11 03:24:00,17.84,17.882,17.84,17.882,100000.0
2008-04-11 03:27:00,17.852,17.898,17.814,17.814,400000.0
2008-04-11 03:28:00,17.908,17.913,17.828,17.913,400000.0
2008-04-11 03:29:00,17.867,17.947,17.829,17.843,400000.0
2008-04-11 03:30:00,17.879,17.91,17.834,17.88,350000.0
2008-04-11 03:32:00,17.926,17.929,17.821,17.851,350000.0
2008-04-11 03:34:00,17.924,17.924,17.811,17.871,400000.0
2008-04-11 03:35:00,17.933,17.933,17.821,17.845,250000.0
2008-04-11 03:36:00,17.897,17.91,17.804,17.804,150000.0
2008-04-11 03:37:00,17.921,17.921,17.903,17.903,100000.0
2008-04-11 03:40:00,17.861,17.931,17.843,17.861,350000.0
2008-04-11 03:41:00,17.919,17.926,17.878,17.893,350000.0
2008-04-11 03:44:00,17.927,17.927,17.927,17.927,50000.0
2008-04-11 03:45:00,17.852,17.852,17.852,17.852,50000.0
2008-04-11 03:46:00,17.798,17.879,17.798,17.818,300000.0
2008-04-11 03:47:00,17.879,17.904,17.781,17.781,350000.0
2008-04-11 03:48:00,17.829,17.923,17.813,17.89,400000.0
2008-04-11 03:50:00,17.869,17.901,17.803,17.901,500000.0
2008-04-11 03:51:00,17.872,17.908,17.781,17.908,500000.0
2008-04-11 03:52:00,17.918,17.918,17.872,17.872,100000.0
2008-04-11 03:53:00,17.843,17.911,17.783,17.911,250000.0
2008-04-11 03:54:00,17.805,17.923,17.805,17.89,350000.0
2008-04-11 03:58:00,17.895,17.916,17.828,17.901,450000.0
2008-04-11 03:59:00,17.879,17.891,17.806,17.891,350000.0
2008-04-11 04:00:00,17.864,17.901,17.807,17.81,300000.0
2008-04-11 04:01:00,17.894,17.894,17.848,17.848,100000.0
2008-04-11 04:05:00,17.917,17.933,17.812,17.906,250000.0
2008-04-11 04:06:00,17.83,17.861,17.81,17.81,200000.0
2008-04-11 04:07:00,17.886,17.891,17.861,17.891,200000.0
2008-04-11 04:08:00,17.817,17.89,17.778,17.89,300000.0
2008-04-11 04:10:00,17.899,17.905,17.845,17.845,300000.0
2008-04-11 04:11:00,17.811,17.892,17.765,17.892,250000.0
2008-04-11 04:12:00,17.873,17.893,17.75,17.853,500000.0
2008-04-11 04:13:00,17.785,17.885,17.773,17.788,250000.0
2008-04-11 04:14:00,17.839,17.839,17.782,17.783,350000.0
2008-04-11 04:15:00,17.823,17.826,17.754,17.776,400000.0
2008-04-11 04:16:00,17.806,17.861,17.749,17.861,250000.0
2008-04-11 04:17:00,17.796,17.874,17.737,17.827,250000.0
2008-04-11 04:18:00,17.806,17.85,17.779,17.779,300000.0
2008-04-11 04:19:00,17.766,17.872,17.757,17.813,650000.0
2008-04-11 04:20:00,17.831,17.836,17.733,17.796,200000.0
2008-04-11 04:21:00,17.853,17.853,17.742,17.742,150000.0
2008-04-11 04:22:00,17.815,17.815,17.759,17.791,150000.0
2008-04-11 04:24:00,17.84,17.85,17.744,17.85,250000.0
2008-04-11 04:25:00,17.793,17.853,17.712,17.787,450000.0
2008-04-11 04:26:00,17.848,17.872,17.75,17.831,350000.0
2008-04-11 04:27:00,17.852,17.857,17.736,17.847,300000.0
2008-04-11 04:28:00,17.814,17.856,17.763,17.856,300000.0
2008-04-11 04:29:00,17.832,17.832,17.727,17.759,350000.0
2008-04-11 04:30:00,17.787,17.849,17.787,17.824,250000.0
2008-04-11 04:32:00,17.856,17.88,17.757,17.795,350000.0
2008-04-11 04:33:00,17.789,17.833,17.764,17.81,300000.0
2008-04-11 04:34:00,17.817,17.871,17.755,17.755,400000.0
2008-04-11 04:35:00,17.864,17.869,17.783,17.868,400000.0
2008-04-11 04:36:00,17.797,17.865,17.742,17.771,600000.0
2008-04-11 04:37:00,17.868,17.876,17.787,17.873,250000.0
2008-04-11 04:38:00,17.89,17.89,17.769,17.81,350000.0
2008-04-11 04:40:00,17.869,17.869,17.869,17.869,50000.0
2008-04-11 04:41:00,17.888,17.888,17.888,17.888,50000.0
2008-04-11 04:42:00,17.845,17.845,17.845,17.845,50000.0
2008-04-11 04:43:00,17.825,17.865,17.825,17.844,200000.0
2008-04-11 04:44:00,17.826,17.859,17.809,17.851,450000.0
2008-04-11 04:46:00,17.845,17.845,17.719,17.765,350000.0
2008-04-11 04:47:00,17.775,17.817,17.749,17.791,300000.0
2008-04-11 04:49:00,17.825,17.826,17.762,17.762,350000.0
2008-04-11 04:50:00,17.813,17.834,17.733,17.781,450000.0
2008-04-11 04:58:00,17.814,17.821,17.774,17.821,150000.0
2008-04-11 04:59:00,17.769,17.813,17.723,17.774,400000.0
2008-04-11 05:00:00,17.796,17.812,17.718,17.768,300000.0
2008-04-11 05:01:00,17.805,17.86,17.736,17.736,250000.0
2008-04-11 05:03:00,17.806,17.814,17.741,17.756,200000.0
2008-04-11 05:05:00,17.878,17.878,17.856,17.856,100000.0
2008-04-11 05:09:00,17.832,17.868,17.775,17.868,600000.0
2008-04-11 05:10:00,17.821,17.821,17.821,17.821,50000.0
2008-04-11 05:11:00,17.813,17.813,17.813,17.813,50000.0
2008-04-11 05:12:00,17.831,17.835,17.733,17.835,500000.0
2008-04-11 05:13:00,17.815,17.853,17.73,17.825,350000.0
2008-04-11 05:14:00,17.831,17.856,17.783,17.838,400000.0
2008-04-11 05:15:00,17.823,17.823,17.823,17.823,50000.0
2008-04-11 05:17:00,17.71,17.795,17.672,17.672,250000.0
2008-04-11 05:18:00,17.707,17.8,17.707,17.795,300000.0
2008-04-11 05:19:00,17.849,17.852,17.742,17.847,400000.0
2008-04-11 05:20:00,17.807,17.851,17.788,17.788,300000.0
2008-04-11 05:21:00,17.8,17.847,17.789,17.843,200000.0
2008-04-11 05:22:00,17.803,17.84,17.776,17.819,400000.0
2008-04-11 05:23:00,17.787,17.787,17.787,17.787,50000.0
2008-04-11 05:24:00,17.861,17.861,17.861,17.861,50000.0
2008-04-11 05:25:00,17.795,17.833,17.695,17.806,350000.0
2008-04-11 05:26:00,17.849,17.859,17.831,17.831,150000.0
2008-04-11 05:27:00,17.8,17.841,17.701,17.841,150000.0
2008-04-11 05:28:00,17.738,17.769,17.738,17.769,100000.0
2008-04-11 05:30:00,17.77,17.799,17.747,17.799,150000.0
2008-04-11 05:33:00,17.798,17.85,17.798,17.85,100000.0
2008-04-11 05:34:00,17.839,17.839,17.839,17.839,50000.0
2008-04-11 05:35:00,17.744,17.744,17.744,17.744,50000.0
2008-04-11 05:36:00,17.85,17.85,17.725,17.816,450000.0
2008-04-11 05:38:00,17.824,17.86,17.824,17.86,100000.0
2008-04-11 05:39:00,17.849,17.849,17.79,17.79,100000.0
2008-04-11 05:40:00,17.773,17.806,17.773,17.806,150000.0
2008-04-11 05:41:00,17.77,17.818,17.769,17.769,200000.0
2008-04-11 05:43:00,17.786,17.856,17.759,17.759,400000.0
2008-04-11 05:44:00,17.84,17.84,17.763,17.801,400000.0
2008-04-11 05:45:00,17.773,17.841,17.773,17.841,100000.0
2008-04-11 05:47:00,17.855,17.855,17.742,17.851,400000.0
2008-04-11 05:48:00,17.811,17.858,17.775,17.803,350000.0
2008-04-11 05:49:00,17.762,17.875,17.762,17.875,400000.0
2008-04-11 05:50:00,17.857,17.857,17.81,17.81,100000.0
2008-04-11 05:51:00,17.811,17.849,17.772,17.849,200000.0
2008-04-11 05:54:00,17.869,17.888,17.784,17.795,350000.0
2008-04-11 05:56:00,17.859,17.862,17.754,17.784,350000.0
2008-04-11 05:59:00,17.861,17.861,17.719,17.857,650000.0
2008-04-11 06:01:00,17.77,17.84,17.747,17.798,400000.0
2008-04-11 06:10:00,17.826,17.826,17.746,17.772,250000.0
2008-04-11 06:11:00,17.74,17.867,17.74,17.867,350000.0
2008-04-11 06:13:00,17.692,17.819,17.692,17.76,250000.0
2008-04-11 06:14:00,17.83,17.83,17.773,17.827,150000.0
2008-04-11 06:15:00,17.705,17.829,17.705,17.811,350000.0
2008-04-11 06:17:00,17.836,17.86,17.734,17.817,550000.0
2008-04-11 06:20:00,17.843,17.843,17.708,17.753,350000.0
2008-04-11 06:22:00,17.838,17.838,17.742,17.783,200000.0
2008-04-11 06:23:00,17.769,17.834,17.731,17.731,300000.0
2008-04-11 06:24:00,17.754,17.804,17.709,17.713,200000.0
2008-04-11 06:25:00,17.714,17.809,17.714,17.809,100000.0
2008-04-11 06:28:00,17.736,17.844,17.736,17.844,650000.0
2008-04-11 06:29:00,17.731,17.833,17.731,17.818,250000.0
2008-04-11 06:30:00,17.809,17.849,17.78,17.815,350000.0
2008-04-11 06:31:00,17.826,17.85,17.801,17.83,350000.0
2008-04-11 06:32:00,17.724,17.814,17.724,17.814,250000.0
2008-04-11 06:33:00,17.77,17.846,17.77,17.845,250000.0
2008-04-11 06:35:00,17.815,17.841,17.716,17.814,350000.0
2008-04-11 06:36:00,17.814,17.843,17.763,17.763,300000.0
2008-04-11 06:37:00,17.763,17.841,17.737,17.841,550000.0
2008-04-11 06:38:00,17.719,17.871,17.719,17.773,350000.0
2008-04-11 06:39:00,17.727,17.848,17.727,17.848,450000.0
2008-04-11 06:40:00,17.836,17.843,17.756,17.799,400000.0
2008-04-11 06:41:00,17.766,17.822,17.708,17.741,300000.0
2008-04-11 06:42:00,17.809,17.809,17.75,17.75,100000.0
2008-04-11 06:43:00,17.798,17.816,17.7,17.7,400000.0
2008-04-11 06:44:00,17.766,17.81,17.718,17.807,350000.0
2008-04-11 06:45:00,17.808,17.808,17.709,17.74,300000.0
2008-04-11 06:46:00,17.81,17.844,17.8,17.844,200000.0
2008-04-11 06:47:00,17.757,17.836,17.757,17.836,150000.0
2008-04-11 06:49:00,17.789,17.822,17.696,17.755,300000.0
2008-04-11 06:50:00,17.814,17.831,17.692,17.75,550000.0
2008-04-11 06:51:00,17.8,17.849,17.768,17.772,400000.0
2008-04-11 06:52:00,17.699,17.717,17.699,17.717,100000.0
2008-04-11 06:53:00,17.799,17.808,17.731,17.808,350000.0
2008-04-11 06:54:00,17.783,17.811,17.761,17.78,350000.0
2008-04-11 06:55:00,17.8,17.8,17.737,17.737,100000.0
2008-04-11 06:56:00,17.838,17.838,17.838,17.838,50000.0
2008-04-11 06:57:00,17.75,17.827,17.741,17.794,450000.0
2008-04-11 06:58:00,17.818,17.941,17.742,17.742,550000.0
2008-04-11 06:59:00,17.801,17.838,17.729,17.783,300000.0
2008-04-11 07:00:00,17.717,17.833,17.697,17.793,550000.0
2008-04-11 07:01:00,17.791,17.828,17.78,17.823,400000.0
2008-04-11 07:02:00,17.83,17.83,17.686,17.786,350000.0
2008-04-11 07:03:00,17.694,17.819,17.687,17.722,350000.0
2008-04-11 07:04:00,17.682,17.79,17.661,17.677,450000.0
2008-04-11 07:05:00,17.783,17.786,17.716,17.773,350000.0
2008-04-11 07:06:00,17.767,17.811,17.703,17.811,350000.0
2008-04-11 07:07:00,17.849,17.851,17.709,17.709,400000.0
2008-04-11 07:08:00,17.81,17.863,17.73,17.742,250000.0
2008-04-11 07:09:00,17.828,17.828,17.704,17.704,550000.0
2008-04-11 07:10:00,17.749,17.814,17.688,17.783,400000.0
2008-04-11 07:11:00,17.769,17.849,17.713,17.764,450000.0
2008-04-11 07:12:00,17.737,17.825,17.724,17.798,300000.0
2008-04-11 07:13:00,17.833,17.833,17.709,17.797,400000.0
2008-04-11 07:14:00,17.815,17.815,17.694,17.727,400000.0
2008-04-11 07:15:00,17.715,17.844,17.715,17.755,350000.0
2008-04-11 07:16:00,17.692,17.692,17.688,17.688,100000.0
2008-04-11 07:17:00,17.759,17.823,17.759,17.783,150000.0
2008-04-11 07:18:00,17.834,17.837,17.725,17.745,400000.0
2008-04-11 07:19:00,17.811,17.839,17.697,17.839,500000.0
2008-04-11 07:20:00,17.838,17.838,17.738,17.827,300000.0
2008-04-11 07:21:00,17.778,17.871,17.7,17.722,400000.0
2008-04-11 07:22:00,17.841,17.846,17.743,17.827,500000.0
2008-04-11 07:23:00,17.732,17.732,17.73,17.73,100000.0
2008-04-11 07:25:00,17.836,17.836,17.711,17.712,400000.0
2008-04-11 07:26:00,17.761,17.829,17.72,17.829,550000.0
2008-04-11 07:27:00,17.758,17.842,17.739,17.754,350000.0
2008-04-11 07:28:00,17.756,17.84,17.755,17.755,150000.0
2008-04-11 07:29:00,17.784,17.855,17.759,17.783,400000.0
2008-04-11 07:30:00,17.76,17.853,17.76,17.853,250000.0
2008-04-11 07:31:00,17.741,17.767,17.741,17.765,150000.0
2008-04-11 07:33:00,17.823,17.866,17.755,17.85,350000.0
2008-04-11 07:34:00,17.833,17.837,17.708,17.837,500000.0
2008-04-11 07:35:00,17.806,17.809,17.723,17.743,400000.0
2008-04-11 07:36:00,17.74,17.823,17.74,17.783,400000.0
2008-04-11 07:37:00,17.789,17.85,17.756,17.765,400000.0
2008-04-11 07:38:00,17.73,17.829,17.719,17.76,350000.0
2008-04-11 07:39:00,17.827,17.827,17.699,17.776,400000.0
2008-04-11 07:40:00,17.727,17.795,17.679,17.767,350000.0
2008-04-11 07:41:00,17.759,17.788,17.659,17.659,350000.0
2008-04-11 07:42:00,17.801,17.82,17.729,17.771,400000.0
2008-04-11 07:43:00,17.743,17.809,17.705,17.809,400000.0
2008-04-11 07:44:00,17.661,17.795,17.661,17.795,300000.0
2008-04-11 07:45:00,17.814,17.819,17.726,17.786,300000.0
2008-04-11 07:46:00,17.712,17.804,17.701,17.781,500000.0
2008-04-11 07:47:00,17.718,17.816,17.718,17.757,250000.0
2008-04-11 07:48:00,17.817,17.817,17.708,17.798,400000.0
2008-04-11 07:49:00,17.827,17.827,17.692,17.787,450000.0
2008-04-11 07:50:00,17.814,17.846,17.723,17.791,400000.0
2008-04-11 07:51:00,17.728,17.817,17.706,17.735,550000.0
2008-04-11 07:52:00,17.739,17.789,17.712,17.734,400000.0
2008-04-11 07:54:00,17.735,17.801,17.735,17.801,250000.0
2008-04-11 07:55:00,17.733,17.836,17.693,17.693,250000.0
2008-04-11 07:56:00,17.723,17.78,17.688,17.78,400000.0
2008-04-11 07:57:00,17.767,17.767,17.641,17.703,500000.0
2008-04-11 07:58:00,17.789,17.789,17.663,17.758,350000.0
2008-04-11 07:59:00,17.777,17.781,17.673,17.676,350000.0
2008-04-11 08:00:00,17.761,17.795,17.69,17.783,350000.0
2008-04-11 08:01:00,17.663,17.771,17.643,17.736,400000.0
2008-04-11 08:02:00,17.797,17.815,17.7,17.782,400000.0
2008-04-11 08:03:00,17.762,17.762,17.658,17.658,250000.0
2008-04-11 08:04:00,17.763,17.763,17.621,17.679,450000.0
2008-04-11 08:05:00,17.727,17.754,17.689,17.692,300000.0
2008-04-11 08:06:00,17.759,17.768,17.658,17.71,400000.0
2008-04-11 08:07:00,17.725,17.728,17.634,17.728,450000.0
2008-04-11 08:08:00,17.778,17.778,17.694,17.752,300000.0
2008-04-11 08:09:00,17.788,17.803,17.672,17.803,450000.0
2008-04-11 08:10:00,17.67,17.773,17.67,17.758,350000.0
2008-04-11 08:11:00,17.764,17.789,17.686,17.767,250000.0
2008-04-11 08:12:00,17.664,17.76,17.646,17.748,400000.0
2008-04-11 08:13:00,17.716,17.716,17.689,17.689,100000.0
2008-04-11 08:14:00,17.775,17.778,17.711,17.769,300000.0
2008-04-11 08:16:00,17.711,17.836,17.703,17.703,500000.0
2008-04-11 08:17:00,17.674,17.781,17.667,17.769,400000.0
2008-04-11 08:18:00,17.685,17.786,17.685,17.76,400000.0
2008-04-11 08:19:00,17.716,17.795,17.684,17.795,400000.0
2008-04-11 08:20:00,17.743,17.806,17.688,17.802,350000.0
2008-04-11 08:21:00,17.769,17.812,17.769,17.777,250000.0
2008-04-11 08:22:00,17.723,17.785,17.669,17.775,300000.0
2008-04-11 08:23:00,17.808,17.808,17.662,17.673,450000.0
2008-04-11 08:24:00,17.694,17.697,17.675,17.675,300000.0
2008-04-11 08:25:00,17.683,17.799,17.678,17.678,400000.0
2008-04-11 08:26:00,17.734,17.752,17.626,17.63,450000.0
2008-04-11 08:27:00,17.682,17.795,17.664,17.754,400000.0
2008-04-11 08:28:00,17.728,17.728,17.583,17.71,500000.0
2008-04-11 08:29:00,17.637,17.747,17.59,17.747,400000.0
2008-04-11 08:30:00,17.627,17.751,17.627,17.656,350000.0
2008-04-11 08:31:00,17.615,17.738,17.615,17.728,300000.0
2008-04-11 08:32:00,17.772,17.821,17.669,17.774,450000.0
2008-04-11 08:33:00,17.678,17.748,17.678,17.726,400000.0
2008-04-11 08:34:00,17.66,17.776,17.66,17.691,550000.0
2008-04-11 08:35:00,17.707,17.771,17.656,17.693,350000.0
2008-04-11 08:36:00,17.655,17.776,17.651,17.751,450000.0
2008-04-11 08:37:00,17.782,17.794,17.681,17.786,500000.0
2008-04-11 08:38:00,17.619,17.77,17.582,17.77,550000.0
2008-04-11 08:39:00,17.782,17.782,17.711,17.727,550000.0
2008-04-11 08:40:00,17.676,17.77,17.656,17.77,400000.0
2008-04-11 08:41:00,17.781,17.781,17.665,17.734,250000.0
2008-04-11 08:42:00,17.74,17.757,17.653,17.653,550000.0
2008-04-11 08:43:00,17.689,17.758,17.647,17.738,550000.0
2008-04-11 08:44:00,17.751,17.77,17.696,17.706,350000.0
2008-04-11 08:45:00,17.677,17.788,17.677,17.782,400000.0
2008-04-11 08:46:00,17.758,17.819,17.693,17.712,600000.0
2008-04-11 08:47:00,17.708,17.788,17.639,17.747,500000.0
2008-04-11 08:48:00,17.799,17.8,17.72,17.8,550000.0
2008-04-11 08:49:00,17.807,17.807,17.693,17.693,500000.0
2008-04-11 08:50:00,17.775,17.792,17.702,17.792,300000.0
2008-04-11 08:51:00,17.76,17.844,17.717,17.727,500000.0
2008-04-11 08:52:00,17.715,17.838,17.715,17.783,550000.0
2008-04-11 08:53:00,17.688,17.804,17.679,17.804,400000.0
2008-04-11 08:54:00,17.746,17.811,17.668,17.718,400000.0
2008-04-11 08:55:00,17.712,17.796,17.693,17.766,350000.0
2008-04-11 08:56:00,17.828,17.828,17.732,17.802,400000.0
2008-04-11 08:57:00,17.709,17.824,17.709,17.75,550000.0
2008-04-11 08:58:00,17.697,17.847,17.697,17.716,550000.0
2008-04-11 08:59:00,17.815,17.815,17.728,17.74,350000.0
2008-04-11 09:00:00,17.732,17.878,17.732,17.795,600000.0
2008-04-11 09:01:00,17.811,17.877,17.749,17.792,550000.0
2008-04-11 09:02:00,17.822,17.864,17.745,17.745,500000.0
2008-04-11 09:03:00,17.828,17.835,17.686,17.732,450000.0
2008-04-11 09:04:00,17.881,17.881,17.766,17.863,550000.0
2008-04-11 09:05:00,17.855,17.897,17.755,17.897,350000.0
2008-04-11 09:06:00,17.817,17.871,17.732,17.834,400000.0
2008-04-11 09:07:00,17.797,17.842,17.745,17.76,500000.0
2008-04-11 09:08:00,17.737,17.869,17.737,17.742,350000.0
2008-04-11 09:09:00,17.842,17.868,17.717,17.868,950000.0
2008-04-11 09:10:00,17.83,17.89,17.782,17.782,500000.0
2008-04-11 09:11:00,17.803,17.876,17.751,17.78,350000.0
2008-04-11 09:12:00,17.859,17.897,17.748,17.891,450000.0
2008-04-11 09:13:00,17.881,17.893,17.778,17.778,450000.0
2008-04-11 09:14:00,17.861,17.916,17.798,17.916,350000.0
2008-04-11 09:16:00,17.817,17.873,17.772,17.811,450000.0
2008-04-11 09:17:00,17.917,17.925,17.773,17.776,350000.0
2008-04-11 09:18:00,17.788,17.876,17.788,17.868,250000.0
2008-04-11 09:19:00,17.793,17.908,17.793,17.86,500000.0
2008-04-11 09:20:00,17.87,17.89,17.782,17.829,500000.0
2008-04-11 09:21:00,17.838,17.938,17.813,17.902,500000.0
2008-04-11 09:23:00,17.782,17.892,17.782,17.874,450000.0
2008-04-11 09:24:00,17.876,17.909,17.779,17.859,550000.0
2008-04-11 09:25:00,17.856,17.913,17.833,17.902,350000.0
2008-04-11 09:26:00,17.888,17.888,17.743,17.848,350000.0
2008-04-11 09:27:00,17.77,17.969,17.77,17.905,450000.0
2008-04-11 09:28:00,17.827,17.869,17.779,17.865,450000.0
2008-04-11 09:29:00,17.861,17.869,17.748,17.869,400000.0
2008-04-11 09:30:00,17.79,17.874,17.773,17.874,700000.0
2008-04-11 09:31:00,17.781,17.896,17.76,17.76,450000.0
2008-04-11 09:32:00,17.794,17.9,17.794,17.842,350000.0
2008-04-11 09:33:00,17.836,17.884,17.776,17.802,400000.0
2008-04-11 09:34:00,17.85,17.949,17.806,17.806,350000.0
2008-04-11 09:35:00,17.89,17.952,17.827,17.852,550000.0
2008-04-11 09:36:00,17.865,17.889,17.84,17.848,550000.0
2008-04-11 09:37:00,17.843,17.918,17.839,17.882,350000.0
2008-04-11 09:38:00,17.842,17.903,17.797,17.797,350000.0
2008-04-11 09:39:00,17.767,17.874,17.729,17.874,600000.0
2008-04-11 09:40:00,17.848,17.932,17.819,17.819,350000.0
2008-04-11 09:41:00,17.884,17.912,17.807,17.82,500000.0
2008-04-11 09:42:00,17.838,17.902,17.819,17.873,400000.0
2008-04-11 09:43:00,17.831,17.922,17.831,17.851,250000.0
2008-04-11 09:44:00,17.899,17.938,17.831,17.908,500000.0
2008-04-11 09:45:00,17.868,17.944,17.868,17.937,250000.0
2008-04-11 09:46:00,17.847,17.912,17.775,17.775,400000.0
2008-04-11 09:47:00,17.826,17.881,17.792,17.802,500000.0
2008-04-11 09:49:00,17.888,17.948,17.839,17.839,450000.0
2008-04-11 09:50:00,17.833,17.864,17.808,17.814,350000.0
2008-04-11 09:51:00,17.781,17.95,17.781,17.901,350000.0
2008-04-11 09:52:00,17.797,17.941,17.79,17.926,450000.0
2008-04-11 09:53:00,17.939,17.939,17.814,17.931,350000.0
2008-04-11 09:54:00,17.792,17.941,17.792,17.929,350000.0
2008-04-11 09:55:00,17.899,17.911,17.793,17.908,450000.0
2008-04-11 09:56:00,17.921,17.935,17.803,17.935,350000.0
2008-04-11 09:57:00,17.843,17.906,17.802,17.838,450000.0
2008-04-11 09:58:00,17.921,17.921,17.829,17.89,300000.0
2008-04-11 09:59:00,17.773,17.878,17.758,17.855,350000.0
2008-04-11 10:00:00,17.944,17.944,17.799,17.8,450000.0
2008-04-11 10:01:00,17.931,17.959,17.815,17.889,400000.0
2008-04-11 10:02:00,17.9,17.9,17.769,17.769,500000.0
2008-04-11 10:03:00,17.91,17.925,17.788,17.788,550000.0
2008-04-11 10:04:00,17.843,17.908,17.816,17.816,350000.0
2008-04-11 10:05:00,17.842,17.892,17.774,17.884,450000.0
2008-04-11 10:06:00,17.934,17.95,17.793,17.891,400000.0
2008-04-11 10:07:00,17.837,17.924,17.795,17.924,350000.0
2008-04-11 10:08:00,17.921,17.921,17.804,17.806,500000.0
2008-04-11 10:09:00,17.849,17.953,17.837,17.903,600000.0
2008-04-11 10:10:00,17.931,17.946,17.861,17.928,400000.0
2008-04-11 10:11:00,17.881,17.932,17.827,17.926,550000.0
2008-04-11 10:12:00,17.838,17.989,17.811,17.933,500000.0
2008-04-11 10:13:00,17.837,17.922,17.816,17.915,750000.0
2008-04-11 10:14:00,17.834,17.924,17.834,17.916,400000.0
2008-04-11 10:15:00,17.81,17.939,17.783,17.916,500000.0
2008-04-11 10:16:00,17.919,17.925,17.789,17.917,500000.0
2008-04-11 10:17:00,17.845,17.928,17.829,17.845,350000.0
2008-04-11 10:18:00,17.839,17.929,17.764,17.868,550000.0
2008-04-11 10:19:00,17.939,17.939,17.799,17.936,450000.0
2008-04-11 10:20:00,17.841,17.9,17.807,17.807,550000.0
2008-04-11 10:21:00,17.919,17.938,17.811,17.938,500000.0
2008-04-11 10:22:00,17.907,17.949,17.834,17.915,400000.0
2008-04-11 10:23:00,17.951,17.987,17.857,17.958,550000.0
2008-04-11 10:24:00,17.853,17.92,17.768,17.805,350000.0
2008-04-11 10:25:00,17.94,17.94,17.815,17.838,450000.0
2008-04-11 10:26:00,17.801,17.938,17.801,17.911,350000.0
2008-04-11 10:29:00,17.93,17.93,17.775,17.893,500000.0
2008-04-11 10:30:00,17.845,17.927,17.801,17.927,300000.0
2008-04-11 10:31:00,17.81,17.904,17.793,17.89,450000.0
2008-04-11 10:32:00,17.883,17.916,17.791,17.887,450000.0
2008-04-11 10:33:00,17.904,17.915,17.794,17.898,550000.0
2008-04-11 10:34:00,17.935,18.013,17.842,17.856,700000.0
2008-04-11 10:35:00,17.815,17.881,17.815,17.839,400000.0
2008-04-11 10:36:00,17.826,17.981,17.826,17.943,450000.0
2008-04-11 10:37:00,17.827,17.95,17.809,17.919,350000.0
2008-04-11 10:38:00,17.922,17.958,17.88,17.907,350000.0
2008-04-11 10:39:00,17.963,18.007,17.828,17.828,500000.0
2008-04-11 10:40:00,17.889,17.973,17.839,17.888,400000.0
2008-04-11 10:42:00,17.867,17.956,17.828,17.913,550000.0
2008-04-11 10:43:00,17.957,17.957,17.795,17.853,350000.0
2008-04-11 10:44:00,17.965,17.97,17.919,17.924,350000.0
2008-04-11 10:45:00,17.846,17.976,17.846,17.948,350000.0
2008-04-11 10:47:00,17.933,17.966,17.831,17.87,450000.0
2008-04-11 10:48:00,17.947,17.957,17.853,17.932,450000.0
2008-04-11 10:49:00,17.938,17.979,17.86,17.969,500000.0
2008-04-11 10:50:00,17.933,17.954,17.862,17.954,500000.0
2008-04-11 10:51:00,17.968,17.987,17.883,17.971,350000.0
2008-04-11 10:52:00,17.971,17.992,17.849,17.881,350000.0
2008-04-11 10:54:00,17.937,17.937,17.829,17.878,550000.0
2008-04-11 10:55:00,17.939,17.958,17.879,17.879,400000.0
2008-04-11 10:56:00,17.833,17.943,17.833,17.939,500000.0
2008-04-11 10:57:00,17.906,17.927,17.778,17.815,550000.0
2008-04-11 10:58:00,17.942,17.967,17.843,17.958,350000.0
2008-04-11 10:59:00,17.938,17.969,17.815,17.815,450000.0
2008-04-11 11:00:00,17.889,17.969,17.833,17.868,350000.0
2008-04-11 11:01:00,17.877,17.991,17.856,17.883,550000.0
2008-04-11 11:02:00,17.889,17.967,17.836,17.937,350000.0
2008-04-11 11:03:00,17.926,18.041,17.896,17.991,550000.0
2008-04-11 11:04:00,17.939,17.976,17.813,17.855,400000.0
2008-04-11 11:05:00,17.998,17.998,17.855,17.876,550000.0
2008-04-11 11:06:00,17.973,18.008,17.862,17.911,500000.0
2008-04-11 11:07:00,17.864,18.02,17.864,17.985,400000.0
2008-04-11 11:08:00,17.935,17.986,17.88,17.894,400000.0
2008-04-11 11:09:00,17.979,17.979,17.867,17.953,500000.0
2008-04-11 11:10:00,17.884,17.983,17.846,17.846,400000.0
2008-04-11 11:11:00,17.969,17.988,17.838,17.936,350000.0
2008-04-11 11:12:00,17.963,17.973,17.868,17.884,350000.0
2008-04-11 11:13:00,17.959,17.982,17.847,17.972,500000.0
2008-04-11 11:14:00,17.89,17.974,17.858,17.963,400000.0
2008-04-11 11:15:00,17.866,17.957,17.83,17.83,350000.0
2008-04-11 11:17:00,17.936,17.955,17.822,17.822,550000.0
2008-04-11 11:18:00,17.882,17.968,17.845,17.957,450000.0
2008-04-11 11:19:00,17.861,18.011,17.861,17.95,550000.0
2008-04-11 11:20:00,17.849,17.906,17.772,17.772,400000.0
2008-04-11 11:21:00,17.948,17.948,17.814,17.814,450000.0
2008-04-11 11:22:00,17.852,17.935,17.824,17.834,350000.0
2008-04-11 11:23:00,17.86,17.945,17.809,17.818,500000.0
2008-04-11 11:24:00,17.829,17.934,17.803,17.893,550000.0
2008-04-11 11:25:00,17.834,17.938,17.834,17.883,300000.0
2008-04-11 11:26:00,17.931,17.939,17.807,17.894,400000.0
2008-04-11 11:28:00,17.806,17.884,17.778,17.884,350000.0
2008-04-11 11:29:00,17.857,17.945,17.837,17.922,500000.0
2008-04-11 11:30:00,17.879,17.941,17.83,17.864,450000.0
2008-04-11 11:31:00,17.896,17.936,17.816,17.884,500000.0
2008-04-11 11:32:00,17.883,17.937,17.801,17.936,550000.0
2008-04-11 11:33:00,17.881,17.99,17.845,17.867,550000.0
2008-04-11 11:35:00,17.894,17.921,17.789,17.856,450000.0
2008-04-11 11:36:00,17.94,17.959,17.794,17.924,950000.0
2008-04-11 11:37:00,17.971,17.971,17.801,17.856,400000.0
2008-04-11 11:38:00,17.949,17.949,17.882,17.934,350000.0
2008-04-11 11:39:00,17.861,17.962,17.834,17.864,350000.0
2008-04-11 11:40:00,17.888,17.955,17.868,17.868,550000.0
2008-04-11 11:41:00,17.9,17.972,17.889,17.918,350000.0
2008-04-11 11:42:00,17.871,17.969,17.851,17.959,500000.0
2008-04-11 11:43:00,17.936,17.936,17.848,17.933,350000.0
2008-04-11 11:44:00,17.83,17.948,17.83,17.857,500000.0
2008-04-11 11:46:00,17.927,17.998,17.854,17.872,400000.0
2008-04-11 11:47:00,17.864,17.939,17.806,17.895,550000.0
2008-04-11 11:48:00,17.896,17.929,17.835,17.926,400000.0
2008-04-11 11:49:00,17.91,17.939,17.825,17.872,350000.0
2008-04-11 11:50:00,17.886,17.939,17.825,17.939,350000.0
2008-04-11 11:51:00,17.865,17.964,17.851,17.9,550000.0
2008-04-11 11:52:00,17.898,17.941,17.822,17.922,400000.0
2008-04-11 11:53:00,17.895,17.945,17.814,17.945,500000.0
2008-04-11 11:54:00,17.926,17.926,17.763,17.829,400000.0
2008-04-11 11:55:00,17.901,17.958,17.842,17.958,350000.0
2008-04-11 11:56:00,17.896,17.949,17.866,17.867,350000.0
2008-04-11 11:57:00,17.884,17.918,17.788,17.918,550000.0
2008-04-11 11:58:00,17.812,17.925,17.785,17.925,350000.0
2008-04-11 11:59:00,17.899,17.949,17.834,17.864,450000.0
2008-04-11 12:00:00,17.902,17.925,17.799,17.925,550000.0
2008-04-11 12:01:00,17.927,17.938,17.826,17.826,450000.0
2008-04-11 12:02:00,17.901,17.924,17.847,17.848,500000.0
2008-04-11 12:03:00,17.845,17.958,17.825,17.864,1000000.0
2008-04-11 12:04:00,17.873,17.896,17.767,17.887,500000.0
2008-04-11 12:05:00,17.888,17.888,17.744,17.776,500000.0
2008-04-11 12:06:00,17.914,17.914,17.839,17.839,350000.0
2008-04-11 12:07:00,17.835,17.887,17.775,17.873,450000.0
2008-04-11 12:08:00,17.916,17.916,17.803,17.913,450000.0
2008-04-11 12:09:00,17.804,17.882,17.787,17.815,350000.0
2008-04-11 12:10:00,17.871,17.895,17.797,17.841,400000.0
2008-04-11 12:11:00,17.806,17.907,17.803,17.803,550000.0
2008-04-11 12:12:00,17.788,17.928,17.788,17.802,350000.0
2008-04-11 12:13:00,17.876,17.961,17.796,17.809,500000.0
2008-04-11 12:14:00,17.839,17.913,17.775,17.913,350000.0
2008-04-11 12:15:00,17.879,17.923,17.796,17.796,450000.0
2008-04-11 12:16:00,17.888,17.888,17.765,17.821,400000.0
2008-04-11 12:17:00,17.891,17.925,17.881,17.913,400000.0
2008-04-11 12:18:00,17.864,17.918,17.817,17.817,450000.0
2008-04-11 12:19:00,17.858,17.933,17.802,17.82,450000.0
2008-04-11 12:20:00,17.833,17.93,17.833,17.848,350000.0
2008-04-11 12:21:00,17.835,17.954,17.835,17.908,400000.0
2008-04-11 12:22:00,17.898,17.92,17.786,17.902,450000.0
2008-04-11 12:23:00,17.871,17.91,17.772,17.892,550000.0
2008-04-11 12:24:00,17.876,17.907,17.81,17.898,600000.0
2008-04-11 12:25:00,17.915,17.915,17.787,17.833,500000.0
2008-04-11 12:26:00,17.851,17.925,17.796,17.897,400000.0
2008-04-11 12:27:00,17.92,17.945,17.839,17.918,550000.0
2008-04-11 12:28:00,17.815,17.949,17.806,17.806,550000.0
2008-04-11 12:29:00,17.857,17.953,17.82,17.82,350000.0
2008-04-11 12:30:00,17.919,17.951,17.842,17.917,500000.0
2008-04-11 12:31:00,17.793,17.948,17.793,17.89,450000.0
2008-04-11 12:32:00,17.872,17.922,17.84,17.899,400000.0
2008-04-11 12:33:00,17.888,17.929,17.791,17.907,400000.0
2008-04-11 12:34:00,17.894,17.926,17.815,17.815,350000.0
2008-04-11 12:35:00,17.945,17.953,17.854,17.919,500000.0
2008-04-11 12:36:00,17.903,17.91,17.841,17.91,350000.0
2008-04-11 12:37:00,17.936,17.936,17.884,17.93,400000.0
2008-04-11 12:38:00,17.84,17.925,17.826,17.826,350000.0
2008-04-11 12:39:00,17.88,17.925,17.778,17.808,550000.0
2008-04-11 12:40:00,17.937,17.937,17.808,17.874,350000.0
2008-04-11 12:41:00,17.937,17.937,17.786,17.863,400000.0
2008-04-11 12:42:00,17.894,17.928,17.81,17.924,450000.0
2008-04-11 12:43:00,17.905,17.939,17.843,17.907,500000.0
2008-04-11 12:44:00,17.887,17.947,17.882,17.923,350000.0
2008-04-11 12:45:00,17.908,17.946,17.801,17.941,400000.0
2008-04-11 12:46:00,17.871,17.881,17.828,17.881,350000.0
2008-04-11 12:47:00,17.821,17.963,17.808,17.951,500000.0
2008-04-11 12:48:00,17.825,17.952,17.825,17.886,400000.0
2008-04-11 12:49:00,17.866,17.953,17.842,17.851,500000.0
2008-04-11 12:50:00,17.865,17.94,17.79,17.891,450000.0
2008-04-11 12:51:00,17.867,17.952,17.842,17.907,350000.0
2008-04-11 12:52:00,17.843,17.944,17.823,17.927,500000.0
2008-04-11 12:53:00,17.815,17.926,17.815,17.898,500000.0
2008-04-11 12:54:00,17.914,17.962,17.83,17.859,550000.0
2008-04-11 12:55:00,17.806,17.902,17.806,17.86,350000.0
2008-04-11 12:56:00,17.832,17.922,17.832,17.873,500000.0
2008-04-11 12:57:00,17.922,17.954,17.826,17.904,400000.0
2008-04-11 12:58:00,17.859,17.92,17.808,17.816,500000.0
2008-04-11 12:59:00,17.915,17.923,17.77,17.822,350000.0
2008-04-11 13:00:00,17.933,17.942,17.872,17.917,350000.0
2008-04-11 13:01:00,17.805,17.901,17.779,17.855,400000.0
2008-04-11 13:02:00,17.816,17.92,17.798,17.825,400000.0
2008-04-11 13:03:00,17.904,17.916,17.838,17.894,450000.0
2008-04-11 13:04:00,17.893,17.913,17.79,17.902,400000.0
2008-04-11 13:05:00,17.784,17.89,17.772,17.89,550000.0
2008-04-11 13:06:00,17.917,17.917,17.761,17.861,450000.0
2008-04-11 13:07:00,17.821,17.932,17.811,17.861,500000.0
2008-04-11 13:08:00,17.853,17.935,17.818,17.818,400000.0
2008-04-11 13:09:00,17.887,17.97,17.853,17.931,500000.0
2008-04-11 13:10:00,17.838,17.917,17.835,17.9,400000.0
2008-04-11 13:11:00,17.786,17.883,17.78,17.866,400000.0
2008-04-11 13:12:00,17.921,17.95,17.82,17.82,550000.0
2008-04-11 13:13:00,17.821,17.902,17.773,17.902,450000.0
2008-04-11 13:14:00,17.844,17.9,17.815,17.867,400000.0
2008-04-11 13:15:00,17.878,17.909,17.775,17.78,350000.0
2008-04-11 13:16:00,17.905,17.905,17.78,17.885,350000.0
2008-04-11 13:17:00,17.826,17.898,17.802,17.893,500000.0
2008-04-11 13:18:00,17.935,17.953,17.878,17.934,350000.0
2008-04-11 13:19:00,17.954,17.954,17.828,17.831,400000.0
2008-04-11 13:20:00,17.87,17.945,17.829,17.893,500000.0
2008-04-11 13:21:00,17.841,17.96,17.838,17.846,350000.0
2008-04-11 13:22:00,17.986,17.986,17.862,17.902,400000.0
2008-04-11 13:23:00,17.966,17.997,17.885,17.997,400000.0
2008-04-11 13:24:00,17.922,18.012,17.898,17.991,400000.0
2008-04-11 13:25:00,17.966,17.971,17.884,17.971,350000.0
2008-04-11 13:26:00,17.911,17.978,17.847,17.939,400000.0
2008-04-11 13:27:00,17.951,17.983,17.866,17.983,550000.0
2008-04-11 13:28:00,17.916,17.991,17.855,17.991,400000.0
2008-04-11 13:29:00,17.983,17.983,17.822,17.936,350000.0
2008-04-11 13:30:00,17.884,17.993,17.884,17.898,550000.0
2008-04-11 13:31:00,17.885,17.982,17.827,17.963,450000.0
2008-04-11 13:32:00,17.891,18.007,17.859,17.874,550000.0
2008-04-11 13:33:00,17.961,17.968,17.829,17.867,500000.0
2008-04-11 13:34:00,17.808,17.941,17.802,17.843,350000.0
2008-04-11 13:35:00,17.926,17.96,17.854,17.932,400000.0
2008-04-11 13:36:00,17.893,17.976,17.836,17.932,450000.0
2008-04-11 13:37:00,17.931,17.931,17.836,17.928,400000.0
2008-04-11 13:38:00,17.878,17.968,17.856,17.968,400000.0
2008-04-11 13:39:00,17.916,17.939,17.827,17.922,500000.0
2008-04-11 13:40:00,17.827,17.972,17.826,17.957,700000.0
2008-04-11 13:41:00,17.88,17.901,17.83,17.849,400000.0
2008-04-11 13:42:00,17.891,17.929,17.819,17.853,400000.0
2008-04-11 13:43:00,17.902,17.936,17.809,17.898,500000.0
2008-04-11 13:44:00,17.834,17.889,17.782,17.86,350000.0
2008-04-11 13:45:00,17.83,17.909,17.812,17.812,350000.0
2008-04-11 13:46:00,17.846,17.938,17.827,17.827,450000.0
2008-04-11 13:47:00,17.82,17.852,17.794,17.794,350000.0
2008-04-11 13:48:00,17.835,17.921,17.792,17.917,500000.0
2008-04-11 13:49:00,17.917,17.917,17.777,17.839,400000.0
2008-04-11 13:50:00,17.895,17.941,17.827,17.901,500000.0
2008-04-11 13:51:00,17.826,17.93,17.823,17.851,550000.0
2008-04-11 13:52:00,17.945,17.945,17.816,17.914,350000.0
2008-04-11 13:53:00,17.856,17.959,17.856,17.878,450000.0
2008-04-11 13:54:00,17.95,17.956,17.837,17.956,400000.0
2008-04-11 13:55:00,17.928,17.942,17.825,17.924,400000.0
2008-04-11 13:56:00,17.928,17.929,17.849,17.88,350000.0
2008-04-11 13:57:00,17.885,17.946,17.837,17.837,400000.0
2008-04-11 13:58:00,17.945,17.957,17.875,17.957,400000.0
2008-04-11 13:59:00,17.854,17.979,17.854,17.979,450000.0
2008-04-11 14:00:00,17.809,17.925,17.809,17.858,450000.0
2008-04-11 14:01:00,17.887,17.921,17.819,17.92,350000.0
2008-04-11 14:02:00,17.869,17.96,17.849,17.931,350000.0
2008-04-11 14:03:00,17.988,18.035,17.879,17.989,550000.0
2008-04-11 14:04:00,17.873,18.001,17.873,17.998,350000.0
2008-04-11 14:05:00,18.002,18.037,17.881,17.944,400000.0
2008-04-11 14:06:00,17.995,18.017,17.921,18.014,400000.0
2008-04-11 14:07:00,17.895,17.995,17.895,17.982,400000.0
2008-04-11 14:08:00,17.969,18.011,17.88,17.969,550000.0
2008-04-11 14:09:00,17.889,18.071,17.889,17.956,550000.0
2008-04-11 14:10:00,17.917,18.015,17.917,17.95,350000.0
2008-04-11 14:11:00,18.018,18.026,17.975,18.026,350000.0
2008-04-11 14:12:00,18.008,18.018,17.907,18.018,400000.0
2008-04-11 14:13:00,18.044,18.044,17.936,17.954,350000.0
2008-04-11 14:14:00,18.054,18.054,17.923,17.945,350000.0
2008-04-11 14:15:00,17.924,18.037,17.895,17.918,450000.0
2008-04-11 14:16:00,18.037,18.052,17.913,17.952,750000.0
2008-04-11 14:17:00,17.911,18.007,17.911,17.946,350000.0
2008-04-11 14:18:00,17.955,18.063,17.955,17.96,400000.0
2008-04-11 14:19:00,18.043,18.092,17.955,18.055,500000.0
2008-04-11 14:20:00,17.953,18.042,17.953,17.966,350000.0
2008-04-11 14:21:00,18.047,18.071,17.957,17.957,350000.0
2008-04-11 14:22:00,17.98,18.108,17.98,18.021,400000.0
2008-04-11 14:23:00,18.079,18.126,18.016,18.016,650000.0
2008-04-11 14:24:00,18.086,18.086,17.963,17.983,550000.0
2008-04-11 14:25:00,17.949,18.084,17.949,18.047,400000.0
2008-04-11 14:26:00,18.017,18.082,17.966,17.997,350000.0
2008-04-11 14:27:00,18.021,18.043,17.963,18.043,400000.0
2008-04-11 14:28:00,18.019,18.065,17.918,18.024,550000.0
2008-04-11 14:29:00,18.011,18.016,17.917,17.917,450000.0
2008-04-11 14:30:00,17.995,18.023,17.885,18.016,400000.0
2008-04-11 14:31:00,17.952,18.076,17.945,18.013,400000.0
2008-04-11 14:32:00,17.915,18.034,17.915,18.018,400000.0
2008-04-11 14:33:00,17.975,18.032,17.929,18.028,400000.0
2008-04-11 14:34:00,18.008,18.035,17.887,17.896,450000.0
2008-04-11 14:35:00,17.998,17.998,17.919,17.919,350000.0
2008-04-11 14:36:00,17.907,17.996,17.874,17.96,450000.0
2008-04-11 14:37:00,17.87,17.981,17.831,17.831,550000.0
2008-04-11 14:38:00,17.939,17.974,17.862,17.928,400000.0
2008-04-11 14:39:00,17.9,17.993,17.827,17.968,800000.0
2008-04-11 14:40:00,17.932,18.026,17.897,18.016,700000.0
2008-04-11 14:41:00,17.937,18.003,17.877,18.003,350000.0
2008-04-11 14:42:00,18.015,18.017,17.895,17.963,450000.0
2008-04-11 14:43:00,17.997,18.015,17.875,18.002,500000.0
2008-04-11 14:44:00,17.879,17.942,17.846,17.942,450000.0
2008-04-11 14:45:00,17.957,17.984,17.841,17.841,400000.0
2008-04-11 14:46:00,17.991,18.01,17.853,17.903,550000.0
2008-04-11 14:47:00,17.967,18.047,17.924,18.002,350000.0
2008-04-11 14:48:00,17.99,18.028,17.917,18.019,400000.0
2008-04-11 14:49:00,18.065,18.11,17.93,17.935,500000.0
2008-04-11 14:50:00,17.96,18.08,17.945,18.044,400000.0
2008-04-11 14:51:00,18.046,18.076,17.955,18.011,350000.0
2008-04-11 14:52:00,18.056,18.056,17.961,17.973,450000.0
2008-04-11 14:53:00,17.955,18.043,17.936,17.993,400000.0
2008-04-11 14:54:00,18.015,18.065,17.916,17.969,400000.0
2008-04-11 14:55:00,18.002,18.002,17.881,17.881,450000.0
2008-04-11 14:56:00,18.019,18.019,17.898,17.947,350000.0
2008-04-11 14:57:00,18.002,18.046,17.949,18.046,500000.0
2008-04-11 14:58:00,18.023,18.037,17.936,18.033,400000.0
2008-04-11 14:59:00,17.982,18.084,17.938,18.061,550000.0
2008-04-11 15:00:00,17.967,18.037,17.916,17.916,350000.0
2008-04-11 15:01:00,18.006,18.006,17.84,17.905,400000.0
2008-04-11 15:02:00,17.94,17.955,17.856,17.926,400000.0
2008-04-11 15:03:00,17.948,18.015,17.885,17.947,550000.0
2008-04-11 15:04:00,17.964,17.978,17.856,17.856,400000.0
2008-04-11 15:05:00,17.806,17.938,17.806,17.938,550000.0
2008-04-11 15:06:00,17.895,17.968,17.819,17.819,550000.0
2008-04-11 15:07:00,17.866,17.982,17.853,17.927,350000.0
2008-04-11 15:08:00,17.833,17.957,17.824,17.858,450000.0
2008-04-11 15:09:00,17.9,17.961,17.807,17.807,450000.0
2008-04-11 15:10:00,17.831,17.914,17.776,17.83,400000.0
2008-04-11 15:11:00,17.871,17.871,17.75,17.818,500000.0
2008-04-11 15:12:00,17.793,17.867,17.759,17.867,350000.0
2008-04-11 15:13:00,17.801,17.879,17.772,17.772,400000.0
2008-04-11 15:14:00,17.775,17.862,17.769,17.771,400000.0
2008-04-11 15:15:00,17.774,17.894,17.758,17.787,400000.0
2008-04-11 15:16:00,17.769,17.907,17.769,17.9,350000.0
2008-04-11 15:17:00,17.748,17.907,17.746,17.872,500000.0
2008-04-11 15:18:00,17.849,17.859,17.75,17.855,450000.0
2008-04-11 15:19:00,17.768,17.86,17.728,17.728,450000.0
2008-04-11 15:20:00,17.802,17.893,17.756,17.762,550000.0
2008-04-11 15:21:00,17.775,17.837,17.752,17.828,400000.0
2008-04-11 15:22:00,17.822,17.864,17.774,17.834,350000.0
2008-04-11 15:23:00,17.782,17.856,17.782,17.831,400000.0
2008-04-11 15:24:00,17.728,17.843,17.728,17.831,500000.0
2008-04-11 15:25:00,17.857,17.857,17.731,17.751,450000.0
2008-04-11 15:26:00,17.812,17.824,17.703,17.703,450000.0
2008-04-11 15:27:00,17.806,17.818,17.68,17.68,450000.0
2008-04-11 15:28:00,17.753,17.826,17.713,17.826,550000.0
2008-04-11 15:29:00,17.839,17.839,17.737,17.767,400000.0
2008-04-11 15:30:00,17.825,17.865,17.746,17.809,450000.0
2008-04-11 15:31:00,17.746,17.844,17.729,17.729,350000.0
2008-04-11 15:32:00,17.855,17.855,17.684,17.794,500000.0
2008-04-11 15:33:00,17.802,17.868,17.756,17.801,550000.0
2008-04-11 15:34:00,17.788,17.89,17.788,17.89,450000.0
2008-04-11 15:35:00,17.883,17.93,17.768,17.834,500000.0
2008-04-11 15:36:00,17.857,17.91,17.79,17.873,550000.0
2008-04-11 15:37:00,17.845,17.854,17.728,17.779,450000.0
2008-04-11 15:38:00,17.771,17.858,17.759,17.759,450000.0
2008-04-11 15:39:00,17.751,17.809,17.736,17.801,350000.0
2008-04-11 15:40:00,17.684,17.804,17.684,17.762,550000.0
2008-04-11 15:41:00,17.776,17.834,17.696,17.72,350000.0
2008-04-11 15:42:00,17.737,17.826,17.689,17.817,400000.0
2008-04-11 15:43:00,17.775,17.808,17.682,17.743,450000.0
2008-04-11 15:44:00,17.814,17.855,17.748,17.838,350000.0
2008-04-11 15:45:00,17.843,17.843,17.708,17.837,450000.0
2008-04-11 15:46:00,17.849,17.849,17.738,17.833,350000.0
2008-04-11 15:47:00,17.812,17.863,17.714,17.727,550000.0
2008-04-11 15:48:00,17.754,17.853,17.734,17.76,350000.0
2008-04-11 15:49:00,17.856,17.871,17.812,17.871,350000.0
2008-04-11 15:50:00,17.839,17.863,17.739,17.744,550000.0
2008-04-11 15:51:00,17.714,17.826,17.714,17.823,500000.0
2008-04-11 15:52:00,17.699,17.808,17.69,17.69,350000.0
2008-04-11 15:53:00,17.844,17.924,17.75,17.794,450000.0
2008-04-11 15:54:00,17.812,17.853,17.73,17.802,450000.0
2008-04-11 15:55:00,17.757,17.827,17.728,17.827,550000.0
2008-04-11 15:56:00,17.856,17.895,17.732,17.732,450000.0
2008-04-11 15:57:00,17.765,17.861,17.727,17.861,500000.0
2008-04-11 15:58:00,17.844,17.869,17.734,17.869,500000.0
2008-04-11 15:59:00,17.876,17.916,17.797,17.81,450000.0
2008-04-11 16:00:00,17.871,17.969,17.772,17.873,550000.0
2008-04-11 16:01:00,17.844,17.88,17.763,17.846,450000.0
2008-04-11 16:02:00,17.756,17.874,17.724,17.809,550000.0
2008-04-11 16:03:00,17.808,17.867,17.755,17.771,400000.0
2008-04-11 16:04:00,17.756,17.904,17.756,17.854,550000.0
2008-04-11 16:05:00,17.852,17.904,17.828,17.85,350000.0
2008-04-11 16:06:00,17.865,17.912,17.79,17.889,500000.0
2008-04-11 16:07:00,17.891,17.891,17.792,17.8,500000.0
2008-04-11 16:08:00,17.801,17.972,17.801,17.867,450000.0
2008-04-11 16:09:00,17.806,17.929,17.799,17.929,350000.0
2008-04-11 16:10:00,17.903,17.941,17.8,17.876,400000.0
2008-04-11 16:11:00,17.81,17.917,17.8,17.855,550000.0
2008-04-11 16:12:00,17.823,17.922,17.812,17.922,400000.0
2008-04-11 16:13:00,17.85,17.938,17.816,17.836,450000.0
2008-04-11 16:14:00,17.877,17.905,17.811,17.838,350000.0
2008-04-11 16:15:00,17.814,17.942,17.766,17.815,400000.0
2008-04-11 16:16:00,17.864,17.936,17.812,17.902,550000.0
2008-04-11 16:17:00,17.903,17.916,17.776,17.776,350000.0
2008-04-11 16:18:00,17.874,17.915,17.762,17.872,400000.0
2008-04-11 16:19:00,17.794,17.933,17.794,17.907,500000.0
2008-04-11 16:20:00,17.901,17.907,17.769,17.769,550000.0
2008-04-11 16:21:00,17.79,17.93,17.774,17.774,400000.0
2008-04-11 16:22:00,17.851,17.854,17.767,17.801,450000.0
2008-04-11 16:23:00,17.758,17.883,17.758,17.763,400000.0
2008-04-11 16:24:00,17.813,17.834,17.756,17.834,400000.0
2008-04-11 16:25:00,17.82,17.839,17.709,17.767,450000.0
2008-04-11 16:26:00,17.797,17.841,17.693,17.693,550000.0
2008-04-11 16:27:00,17.803,17.855,17.749,17.852,650000.0
2008-04-11 16:28:00,17.802,17.802,17.673,17.799,550000.0
2008-04-11 16:29:00,17.777,17.859,17.752,17.774,400000.0
2008-04-11 16:30:00,17.771,17.877,17.745,17.806,550000.0
2008-04-11 16:31:00,17.819,17.819,17.657,17.66,500000.0
2008-04-11 16:32:00,17.707,17.778,17.66,17.778,400000.0
2008-04-11 16:33:00,17.687,17.79,17.665,17.707,550000.0
2008-04-11 16:34:00,17.767,17.815,17.703,17.703,400000.0
2008-04-11 16:35:00,17.66,17.741,17.66,17.707,400000.0
2008-04-11 16:36:00,17.796,17.823,17.707,17.707,400000.0
2008-04-11 16:37:00,17.66,17.794,17.656,17.738,450000.0
2008-04-11 16:38:00,17.649,17.773,17.635,17.635,450000.0
2008-04-11 16:39:00,17.758,17.758,17.644,17.734,500000.0
2008-04-11 16:40:00,17.664,17.734,17.664,17.714,450000.0
2008-04-11 16:41:00,17.681,17.789,17.638,17.748,400000.0
2008-04-11 16:42:00,17.753,17.794,17.646,17.768,700000.0
2008-04-11 16:43:00,17.624,17.746,17.565,17.57,350000.0
2008-04-11 16:44:00,17.586,17.616,17.484,17.585,550000.0
2008-04-11 16:45:00,17.605,17.64,17.566,17.64,350000.0
2008-04-11 16:46:00,17.609,17.645,17.565,17.576,500000.0
2008-04-11 16:47:00,17.48,17.578,17.451,17.485,600000.0
2008-04-11 16:48:00,17.604,17.604,17.503,17.508,400000.0
2008-04-11 16:49:00,17.537,17.592,17.423,17.423,450000.0
2008-04-11 16:50:00,17.525,17.525,17.35,17.518,500000.0
2008-04-11 16:51:00,17.487,17.525,17.384,17.44,500000.0
2008-04-11 16:52:00,17.398,17.537,17.398,17.488,400000.0
2008-04-11 16:53:00,17.465,17.477,17.344,17.383,400000.0
2008-04-11 16:54:00,17.354,17.506,17.352,17.352,450000.0
2008-04-11 16:55:00,17.511,17.522,17.384,17.522,500000.0
2008-04-11 16:56:00,17.427,17.549,17.409,17.431,400000.0
2008-04-11 16:57:00,17.418,17.559,17.418,17.491,350000.0
2008-04-11 16:58:00,17.535,17.593,17.423,17.48,450000.0
2008-04-11 16:59:00,17.458,17.543,17.419,17.419,400000.0
2008-04-11 17:00:00,17.514,17.514,17.407,17.407,400000.0
2008-04-11 17:01:00,17.489,17.502,17.384,17.502,450000.0
2008-04-11 17:02:00,17.415,17.506,17.415,17.473,400000.0
2008-04-11 17:03:00,17.454,17.501,17.368,17.415,450000.0
2008-04-11 17:04:00,17.464,17.563,17.427,17.483,350000.0
2008-04-11 17:05:00,17.551,17.565,17.426,17.496,400000.0
2008-04-11 17:06:00,17.505,17.505,17.37,17.491,350000.0
2008-04-11 17:07:00,17.421,17.484,17.384,17.424,350000.0
2008-04-11 17:08:00,17.358,17.5,17.351,17.485,500000.0
2008-04-11 17:09:00,17.456,17.491,17.343,17.376,450000.0
2008-04-11 17:10:00,17.47,17.475,17.369,17.452,550000.0
2008-04-11 17:11:00,17.381,17.528,17.381,17.42,550000.0
2008-04-11 17:12:00,17.398,17.487,17.398,17.487,400000.0
2008-04-11 17:13:00,17.391,17.509,17.386,17.386,600000.0
2008-04-11 17:14:00,17.405,17.515,17.405,17.407,500000.0
2008-04-11 17:15:00,17.484,17.507,17.354,17.404,350000.0
2008-04-11 17:16:00,17.529,17.529,17.378,17.499,450000.0
2008-04-11 17:17:00,17.482,17.593,17.461,17.593,550000.0
2008-04-11 17:18:00,17.491,17.598,17.457,17.566,400000.0
2008-04-11 17:19:00,17.494,17.538,17.396,17.445,550000.0
2008-04-11 17:20:00,17.529,17.537,17.402,17.42,350000.0
2008-04-11 17:21:00,17.537,17.554,17.421,17.522,550000.0
2008-04-11 17:22:00,17.52,17.533,17.401,17.418,400000.0
2008-04-11 17:23:00,17.402,17.511,17.383,17.511,550000.0
2008-04-11 17:24:00,17.422,17.522,17.414,17.49,450000.0
2008-04-11 17:25:00,17.552,17.568,17.409,17.473,550000.0
2008-04-11 17:26:00,17.451,17.589,17.451,17.473,450000.0
2008-04-11 17:27:00,17.575,17.587,17.468,17.542,650000.0
2008-04-11 17:28:00,17.518,17.626,17.49,17.604,550000.0
2008-04-11 17:29:00,17.502,17.619,17.491,17.619,400000.0
2008-04-11 17:30:00,17.494,17.589,17.465,17.566,350000.0
2008-04-11 17:31:00,17.531,17.572,17.431,17.554,600000.0
2008-04-11 17:32:00,17.485,17.599,17.475,17.576,400000.0
2008-04-11 17:33:00,17.621,17.648,17.518,17.538,350000.0
2008-04-11 17:34:00,17.497,17.556,17.426,17.55,500000.0
2008-04-11 17:35:00,17.557,17.636,17.515,17.593,500000.0
2008-04-11 17:36:00,17.574,17.679,17.525,17.664,400000.0
2008-04-11 17:37:00,17.665,17.665,17.553,17.602,500000.0
2008-04-11 17:38:00,17.602,17.668,17.531,17.622,550000.0
2008-04-11 17:39:00,17.648,17.657,17.558,17.58,350000.0
2008-04-11 17:40:00,17.69,17.708,17.591,17.708,550000.0
2008-04-11 17:41:00,17.634,17.717,17.576,17.716,550000.0
2008-04-11 17:42:00,17.598,17.757,17.598,17.757,500000.0
2008-04-11 17:43:00,17.665,17.778,17.66,17.744,550000.0
2008-04-11 17:44:00,17.751,17.824,17.698,17.737,350000.0
2008-04-11 17:45:00,17.741,17.822,17.704,17.704,550000.0
2008-04-11 17:46:00,17.703,17.754,17.654,17.67,350000.0
2008-04-11 17:47:00,17.682,17.773,17.639,17.773,550000.0
2008-04-11 17:48:00,17.797,17.804,17.716,17.801,400000.0
2008-04-11 17:49:00,17.626,17.757,17.584,17.72,650000.0
2008-04-11 17:50:00,17.7,17.775,17.658,17.717,350000.0
2008-04-11 17:51:00,17.745,17.745,17.708,17.724,300000.0
2008-04-11 17:52:00,17.722,17.722,17.599,17.61,450000.0
2008-04-11 17:53:00,17.683,17.716,17.639,17.639,500000.0
2008-04-11 17:54:00,17.642,17.705,17.624,17.646,350000.0
2008-04-11 17:55:00,17.611,17.711,17.573,17.579,550000.0
2008-04-11 17:56:00,17.619,17.72,17.61,17.658,500000.0
2008-04-11 17:57:00,17.561,17.648,17.552,17.552,400000.0
2008-04-11 17:58:00,17.545,17.675,17.545,17.632,400000.0
2008-04-11 17:59:00,17.561,17.668,17.544,17.668,350000.0
2008-04-11 18:00:00,17.629,17.64,17.502,17.502,400000.0
2008-04-11 18:01:00,17.535,17.633,17.535,17.576,400000.0
2008-04-11 18:02:00,17.592,17.691,17.554,17.649,450000.0
2008-04-11 18:03:00,17.639,17.639,17.539,17.612,450000.0
2008-04-11 18:04:00,17.693,17.693,17.589,17.589,450000.0
2008-04-11 18:05:00,17.657,17.702,17.561,17.655,750000.0
2008-04-11 18:06:00,17.676,17.712,17.583,17.712,550000.0
2008-04-11 18:07:00,17.708,17.708,17.574,17.663,450000.0
2008-04-11 18:08:00,17.634,17.706,17.616,17.64,400000.0
2008-04-11 18:09:00,17.637,17.703,17.564,17.628,350000.0
2008-04-11 18:10:00,17.685,17.718,17.607,17.718,400000.0
2008-04-11 18:11:00,17.613,17.707,17.592,17.676,450000.0
2008-04-11 18:12:00,17.723,17.723,17.605,17.697,400000.0
2008-04-11 18:13:00,17.586,17.717,17.586,17.633,450000.0
2008-04-11 18:14:00,17.697,17.727,17.621,17.705,350000.0
2008-04-11 18:15:00,17.707,17.707,17.582,17.582,450000.0
2008-04-11 18:16:00,17.709,17.744,17.622,17.671,550000.0
2008-04-11 18:17:00,17.575,17.702,17.555,17.57,400000.0
2008-04-11 18:18:00,17.573,17.685,17.573,17.665,450000.0
2008-04-11 18:19:00,17.672,17.672,17.552,17.663,500000.0
2008-04-11 18:20:00,17.588,17.643,17.588,17.643,100000.0
2008-04-11 18:21:00,17.657,17.695,17.597,17.616,550000.0
2008-04-11 18:22:00,17.631,17.702,17.546,17.682,500000.0
2008-04-11 18:23:00,17.667,17.686,17.602,17.684,400000.0
2008-04-11 18:24:00,17.622,17.686,17.601,17.686,350000.0
2008-04-11 18:25:00,17.673,17.703,17.527,17.55,1950000.0
2008-04-11 18:26:00,17.661,17.68,17.597,17.677,350000.0
2008-04-11 18:27:00,17.53,17.641,17.53,17.594,400000.0
2008-04-11 18:28:00,17.575,17.646,17.552,17.646,350000.0
2008-04-11 18:29:00,17.59,17.673,17.531,17.573,450000.0
2008-04-11 18:30:00,17.597,17.639,17.516,17.583,450000.0
2008-04-11 18:31:00,17.553,17.643,17.547,17.565,1550000.0
2008-04-11 18:32:00,17.565,17.641,17.523,17.587,450000.0
2008-04-11 18:33:00,17.599,17.642,17.519,17.575,550000.0
2008-04-11 18:34:00,17.571,17.691,17.554,17.586,550000.0
2008-04-11 18:35:00,17.58,17.654,17.573,17.573,350000.0
2008-04-11 18:36:00,17.554,17.66,17.523,17.556,500000.0
2008-04-11 18:37:00,17.549,17.627,17.527,17.62,400000.0
2008-04-11 18:38:00,17.609,17.663,17.544,17.575,350000.0
2008-04-11 18:39:00,17.617,17.655,17.555,17.591,350000.0
2008-04-11 18:40:00,17.553,17.655,17.519,17.519,550000.0
2008-04-11 18:41:00,17.623,17.665,17.528,17.632,500000.0
2008-04-11 18:42:00,17.582,17.596,17.49,17.517,400000.0
2008-04-11 18:43:00,17.598,17.625,17.518,17.62,400000.0
2008-04-11 18:44:00,17.495,17.618,17.479,17.523,550000.0
2008-04-11 18:45:00,17.57,17.608,17.512,17.512,400000.0
2008-04-11 18:46:00,17.616,17.616,17.488,17.572,550000.0
2008-04-11 18:47:00,17.57,17.668,17.503,17.545,550000.0
2008-04-11 18:48:00,17.566,17.566,17.462,17.531,350000.0
2008-04-11 18:49:00,17.525,17.576,17.463,17.507,450000.0
2008-04-11 18:50:00,17.587,17.59,17.473,17.566,350000.0
2008-04-11 18:51:00,17.547,17.558,17.452,17.463,400000.0
2008-04-11 18:52:00,17.6,17.604,17.486,17.495,550000.0
2008-04-11 18:53:00,17.508,17.592,17.475,17.568,450000.0
2008-04-11 18:54:00,17.586,17.607,17.472,17.572,400000.0
2008-04-11 18:55:00,17.546,17.624,17.538,17.582,450000.0
2008-04-11 18:56:00,17.635,17.637,17.534,17.534,350000.0
2008-04-11 18:57:00,17.503,17.639,17.503,17.608,350000.0
2008-04-11 18:58:00,17.592,17.604,17.524,17.598,1250000.0
2008-04-11 18:59:00,17.548,17.604,17.548,17.573,450000.0
2008-04-11 19:00:00,17.559,17.671,17.498,17.671,350000.0
2008-04-11 19:01:00,17.586,17.653,17.555,17.611,500000.0
2008-04-11 19:02:00,17.572,17.644,17.563,17.594,350000.0
2008-04-11 19:03:00,17.64,17.663,17.525,17.59,450000.0
2008-04-11 19:04:00,17.587,17.659,17.531,17.619,450000.0
2008-04-11 19:05:00,17.586,17.66,17.581,17.615,350000.0
2008-04-11 19:06:00,17.628,17.628,17.495,17.549,400000.0
2008-04-11 19:07:00,17.669,17.682,17.609,17.657,350000.0
2008-04-11 19:08:00,17.656,17.705,17.605,17.605,450000.0
2008-04-11 19:09:00,17.574,17.702,17.552,17.571,550000.0
2008-04-11 19:10:00,17.618,17.634,17.564,17.634,500000.0
2008-04-11 19:11:00,17.559,17.652,17.536,17.572,500000.0
2008-04-11 19:12:00,17.612,17.618,17.46,17.515,550000.0
2008-04-11 19:13:00,17.459,17.585,17.437,17.585,550000.0
2008-04-11 19:14:00,17.547,17.656,17.544,17.6,350000.0
2008-04-11 19:15:00,17.624,17.624,17.536,17.615,350000.0
2008-04-11 19:16:00,17.63,17.664,17.503,17.541,500000.0
2008-04-11 19:17:00,17.607,17.61,17.477,17.61,300000.0
2008-04-11 19:18:00,17.534,17.602,17.497,17.497,400000.0
2008-04-11 19:19:00,17.581,17.621,17.47,17.621,350000.0
2008-04-11 19:20:00,17.556,17.596,17.519,17.596,500000.0
2008-04-11 19:21:00,17.55,17.635,17.511,17.635,400000.0
2008-04-11 19:22:00,17.605,17.608,17.499,17.52,300000.0
2008-04-11 19:23:00,17.503,17.567,17.503,17.511,350000.0
2008-04-11 19:24:00,17.6,17.647,17.53,17.617,550000.0
2008-04-11 19:25:00,17.632,17.632,17.481,17.481,500000.0
2008-04-11 19:26:00,17.595,17.64,17.512,17.512,450000.0
2008-04-11 19:27:00,17.647,17.647,17.508,17.544,400000.0
2008-04-11 19:28:00,17.572,17.652,17.551,17.635,450000.0
2008-04-11 19:29:00,17.66,17.665,17.559,17.559,500000.0
2008-04-11 19:30:00,17.586,17.619,17.54,17.582,300000.0
2008-04-11 19:31:00,17.602,17.633,17.539,17.573,300000.0
2008-04-11 19:32:00,17.626,17.655,17.625,17.625,150000.0
2008-04-11 19:33:00,17.642,17.651,17.549,17.601,400000.0
2008-04-11 19:34:00,17.618,17.688,17.542,17.594,250000.0
2008-04-11 19:35:00,17.619,17.67,17.619,17.67,150000.0
2008-04-11 19:36:00,17.553,17.652,17.525,17.525,400000.0
2008-04-11 19:37:00,17.653,17.653,17.527,17.572,550000.0
2008-04-11 19:38:00,17.592,17.676,17.577,17.666,400000.0
2008-04-11 19:39:00,17.669,17.711,17.581,17.596,400000.0
2008-04-11 19:40:00,17.575,17.664,17.575,17.637,250000.0
2008-04-11 19:41:00,17.629,17.679,17.538,17.676,500000.0
2008-04-11 19:42:00,17.59,17.667,17.527,17.667,400000.0
2008-04-11 19:43:00,17.638,17.693,17.597,17.603,500000.0
2008-04-11 19:44:00,17.652,17.652,17.514,17.623,400000.0
2008-04-11 19:45:00,17.67,17.67,17.55,17.658,400000.0
2008-04-11 19:46:00,17.559,17.637,17.559,17.57,400000.0
2008-04-11 19:47:00,17.67,17.683,17.597,17.665,400000.0
2008-04-11 19:48:00,17.566,17.702,17.534,17.573,500000.0
2008-04-11 19:49:00,17.612,17.667,17.588,17.626,250000.0
2008-04-11 19:50:00,17.587,17.658,17.527,17.644,400000.0
2008-04-11 19:51:00,17.636,17.64,17.504,17.557,400000.0
2008-04-11 19:52:00,17.613,17.654,17.542,17.641,450000.0
2008-04-11 19:54:00,17.574,17.633,17.533,17.554,400000.0
2008-04-11 19:55:00,17.621,17.621,17.511,17.511,250000.0
2008-04-11 19:56:00,17.497,17.617,17.497,17.567,250000.0
2008-04-11 19:57:00,17.527,17.622,17.523,17.613,400000.0
2008-04-11 19:58:00,17.493,17.6,17.493,17.593,300000.0
2008-04-11 19:59:00,17.605,17.656,17.537,17.537,500000.0
2008-04-11 20:00:00,17.63,17.63,17.518,17.524,250000.0
2008-04-11 20:01:00,17.616,17.649,17.543,17.631,350000.0
2008-04-11 20:02:00,17.523,17.693,17.523,17.572,250000.0
2008-04-11 20:04:00,17.648,17.681,17.546,17.681,350000.0
2008-04-11 20:05:00,17.588,17.695,17.565,17.661,350000.0
2008-04-11 20:06:00,17.61,17.702,17.596,17.622,400000.0
2008-04-11 20:07:00,17.663,17.684,17.571,17.635,350000.0
2008-04-11 20:08:00,17.609,17.654,17.6,17.654,200000.0
2008-04-11 20:09:00,17.627,17.688,17.574,17.68,450000.0
2008-04-11 20:10:00,17.588,17.628,17.585,17.628,150000.0
2008-04-11 20:11:00,17.542,17.704,17.542,17.589,550000.0
2008-04-11 20:12:00,17.546,17.67,17.546,17.577,350000.0
2008-04-11 20:13:00,17.636,17.677,17.555,17.674,550000.0
2008-04-11 20:14:00,17.58,17.665,17.58,17.642,350000.0
2008-04-11 20:15:00,17.658,17.662,17.583,17.645,400000.0
2008-04-11 20:16:00,17.545,17.653,17.545,17.653,300000.0
2008-04-11 20:17:00,17.582,17.697,17.553,17.669,350000.0
2008-04-11 20:18:00,17.565,17.685,17.552,17.615,400000.0
2008-04-11 20:19:00,17.615,17.615,17.535,17.574,350000.0
2008-04-11 20:20:00,17.634,17.643,17.505,17.607,400000.0
2008-04-11 20:21:00,17.64,17.658,17.537,17.582,450000.0
2008-04-11 20:22:00,17.578,17.668,17.576,17.668,250000.0
2008-04-11 20:23:00,17.664,17.669,17.579,17.669,250000.0
2008-04-11 20:24:00,17.665,17.692,17.597,17.61,200000.0
2008-04-11 20:25:00,17.68,17.68,17.556,17.556,400000.0
2008-04-11 20:26:00,17.678,17.678,17.59,17.63,350000.0
2008-04-11 20:27:00,17.663,17.663,17.663,17.663,50000.0
2008-04-11 20:28:00,17.692,17.692,17.55,17.604,400000.0
2008-04-11 20:29:00,17.581,17.691,17.551,17.607,550000.0
2008-04-11 20:30:00,17.594,17.658,17.594,17.625,400000.0
2008-04-11 20:31:00,17.566,17.688,17.566,17.632,350000.0
2008-04-11 20:32:00,17.591,17.624,17.575,17.575,250000.0
2008-04-11 20:33:00,17.664,17.679,17.628,17.672,200000.0
2008-04-11 20:34:00,17.646,17.681,17.593,17.593,300000.0
2008-04-11 20:35:00,17.63,17.648,17.597,17.648,350000.0
2008-04-11 20:36:00,17.685,17.685,17.684,17.684,100000.0
2008-04-11 20:37:00,17.666,17.666,17.575,17.655,550000.0
2008-04-11 20:40:00,17.656,17.712,17.592,17.694,550000.0
2008-04-11 20:41:00,17.66,17.669,17.583,17.59,300000.0
2008-04-11 20:42:00,17.649,17.699,17.606,17.656,200000.0
2008-04-11 20:43:00,17.682,17.682,17.62,17.65,150000.0
2008-04-11 20:44:00,17.704,17.704,17.59,17.67,300000.0
2008-04-11 20:45:00,17.632,17.702,17.596,17.596,400000.0
2008-04-11 20:46:00,17.61,17.726,17.594,17.594,400000.0
2008-04-11 20:47:00,17.581,17.678,17.561,17.678,250000.0
2008-04-11 20:48:00,17.646,17.646,17.613,17.63,300000.0
2008-04-11 20:49:00,17.696,17.745,17.624,17.624,350000.0
2008-04-11 20:50:00,17.608,17.646,17.598,17.627,250000.0
2008-04-11 20:51:00,17.621,17.715,17.613,17.613,600000.0
2008-04-11 20:52:00,17.704,17.714,17.611,17.714,350000.0
2008-04-11 20:54:00,17.725,17.741,17.672,17.678,400000.0
2008-04-11 20:55:00,17.621,17.724,17.621,17.703,250000.0
2008-04-11 20:56:00,17.709,17.739,17.653,17.701,500000.0
2008-04-11 20:58:00,17.723,17.723,17.595,17.646,350000.0
2008-04-11 21:00:00,17.615,17.734,17.599,17.644,750000.0
2008-04-11 21:07:00,17.67,17.733,17.67,17.733,100000.0
2008-04-11 21:08:00,17.731,17.731,17.676,17.676,300000.0
2008-04-11 21:09:00,17.559,17.705,17.559,17.625,350000.0
2008-04-11 21:10:00,17.57,17.728,17.57,17.728,350000.0
2008-04-11 21:11:00,17.695,17.708,17.59,17.708,300000.0
2008-04-11 21:12:00,17.684,17.713,17.588,17.652,250000.0
2008-04-11 21:14:00,17.612,17.791,17.612,17.742,800000.0
2008-04-11 21:17:00,17.699,17.699,17.575,17.575,350000.0
2008-04-11 21:19:00,17.637,17.726,17.631,17.726,300000.0
2008-04-11 21:20:00,17.65,17.65,17.631,17.631,150000.0
2008-04-11 21:21:00,17.693,17.723,17.613,17.723,300000.0
2008-04-11 21:22:00,17.69,17.734,17.632,17.734,400000.0
2008-04-11 21:25:00,17.618,17.731,17.592,17.592,400000.0
2008-04-11 21:26:00,17.678,17.703,17.678,17.703,100000.0
2008-04-11 21:27:00,17.686,17.71,17.686,17.71,100000.0
2008-04-11 21:29:00,17.655,17.728,17.616,17.644,500000.0
2008-04-11 21:30:00,17.646,17.714,17.646,17.714,100000.0
2008-04-11 21:32:00,17.723,17.723,17.723,17.723,50000.0
2008-04-11 21:33:00,17.728,17.728,17.728,17.728,50000.0
2008-04-11 21:34:00,17.639,17.797,17.639,17.756,400000.0
2008-04-11 21:38:00,17.659,17.734,17.659,17.678,400000.0
2008-04-11 21:39:00,17.652,17.718,17.632,17.65,300000.0
2008-04-11 21:40:00,17.727,17.727,17.616,17.689,300000.0
2008-04-11 21:41:00,17.711,17.711,17.711,17.711,50000.0
2008-04-11 21:42:00,17.701,17.734,17.659,17.678,350000.0
2008-04-11 21:44:00,17.739,17.739,17.614,17.622,250000.0
2008-04-11 21:45:00,17.627,17.669,17.627,17.669,100000.0
2008-04-11 21:46:00,17.678,17.728,17.609,17.664,350000.0
2008-04-11 21:47:00,17.62,17.729,17.593,17.648,400000.0
2008-04-11 21:48:00,17.717,17.717,17.632,17.632,150000.0
2008-04-11 21:49:00,17.721,17.727,17.645,17.645,250000.0
2008-04-11 21:50:00,17.696,17.711,17.609,17.62,350000.0
2008-04-11 21:52:00,17.649,17.724,17.649,17.668,350000.0
2008-04-11 21:55:00,17.678,17.715,17.622,17.715,300000.0
2008-04-11 21:58:00,17.711,17.716,17.594,17.602,550000.0
2008-04-11 21:59:00,17.67,17.68,17.545,17.571,900000.0
2008-04-11 22:00:00,17.673,17.711,17.602,17.644,550000.0
2008-04-11 22:03:00,17.602,17.694,17.602,17.649,250000.0
2008-04-11 22:04:00,17.657,17.693,17.657,17.657,200000.0
2008-04-11 22:05:00,17.686,17.743,17.682,17.696,400000.0
2008-04-11 22:06:00,17.739,17.739,17.68,17.686,300000.0
2008-04-11 22:07:00,17.701,17.737,17.694,17.694,150000.0
2008-04-11 22:08:00,17.691,17.739,17.683,17.683,300000.0
2008-04-11 22:10:00,17.749,17.752,17.644,17.674,350000.0
2008-04-11 22:11:00,17.694,17.719,17.646,17.694,300000.0
2008-04-11 22:14:00,17.707,17.776,17.631,17.715,500000.0
2008-04-11 22:15:00,17.701,17.76,17.613,17.746,300000.0
2008-04-11 22:16:00,17.737,17.748,17.66,17.705,450000.0
2008-04-11 22:20:00,17.711,17.711,17.636,17.685,200000.0
2008-04-11 22:21:00,17.711,17.711,17.605,17.607,250000.0
2008-04-11 22:22:00,17.603,17.743,17.603,17.743,400000.0
2008-04-11 22:23:00,17.705,17.727,17.645,17.645,200000.0
2008-04-11 22:26:00,17.736,17.739,17.631,17.661,350000.0
2008-04-11 22:28:00,17.702,17.702,17.638,17.684,400000.0
2008-04-11 22:29:00,17.711,17.742,17.597,17.597,200000.0
2008-04-11 22:30:00,17.586,17.677,17.586,17.677,150000.0
2008-04-11 22:32:00,17.747,17.78,17.67,17.677,350000.0
2008-04-11 22:33:00,17.662,17.696,17.627,17.688,300000.0
2008-04-11 22:36:00,17.725,17.725,17.588,17.588,200000.0
2008-04-11 22:39:00,17.679,17.728,17.583,17.694,450000.0
2008-04-11 22:40:00,17.667,17.742,17.667,17.686,350000.0
2008-04-11 22:42:00,17.688,17.716,17.688,17.716,150000.0
2008-04-11 22:43:00,17.633,17.736,17.631,17.686,350000.0
2008-04-11 22:44:00,17.718,17.718,17.718,17.718,50000.0
2008-04-11 22:45:00,17.701,17.736,17.659,17.694,350000.0
2008-04-11 22:46:00,17.723,17.723,17.709,17.709,100000.0
2008-04-11 22:47:00,17.713,17.713,17.713,17.713,50000.0
2008-04-11 22:48:00,17.623,17.712,17.606,17.606,500000.0
2008-04-11 22:49:00,17.692,17.723,17.692,17.707,200000.0
2008-04-11 22:50:00,17.707,17.759,17.671,17.671,400000.0
2008-04-11 22:51:00,17.633,17.733,17.631,17.733,350000.0
2008-04-11 22:54:00,17.644,17.726,17.644,17.694,350000.0
2008-04-13 23:00:00,17.684,17.731,17.644,17.676,350000.0
2008-04-13 23:03:00,17.653,17.653,17.651,17.651,100000.0
2008-04-13 23:04:00,17.699,17.732,17.657,17.676,350000.0
2008-04-13 23:08:00,17.709,17.709,17.597,17.629,550000.0
2008-04-13 23:09:00,17.634,17.727,17.612,17.617,300000.0
2008-04-13 23:10:00,17.726,17.726,17.591,17.72,300000.0
2008-04-13 23:12:00,17.65,17.73,17.634,17.634,750000.0
2008-04-13 23:13:00,17.691,17.728,17.602,17.711,650000.0
2008-04-13 23:17:00,17.647,17.734,17.62,17.734,350000.0
2008-04-13 23:20:00,17.657,17.733,17.629,17.676,550000.0
2008-04-13 23:29:00,17.672,17.729,17.618,17.715,300000.0
2008-04-13 23:30:00,17.684,17.731,17.608,17.622,450000.0
2008-04-13 23:31:00,17.688,17.728,17.688,17.693,300000.0
2008-04-13 23:34:00,17.678,17.718,17.617,17.716,450000.0
2008-04-13 23:40:00,17.729,17.732,17.624,17.654,350000.0
2008-04-13 23:42:00,17.705,17.713,17.592,17.635,300000.0
2008-04-13 23:44:00,17.736,17.774,17.661,17.661,300000.0
2008-04-13 23:45:00,17.62,17.705,17.584,17.705,150000.0
2008-04-13 23:50:00,17.732,17.732,17.644,17.674,250000.0
2008-04-13 23:51:00,17.585,17.657,17.585,17.657,100000.0
2008-04-13 23:53:00,17.735,17.735,17.606,17.656,350000.0
2008-04-13 23:55:00,17.69,17.69,17.586,17.586,150000.0
2008-04-14 00:00:00,17.579,17.74,17.579,17.674,550000.0
2008-04-14 00:01:00,17.483,17.597,17.483,17.506,350000.0
2008-04-14 00:02:00,17.517,17.591,17.517,17.591,450000.0
2008-04-14 00:03:00,17.539,17.588,17.451,17.558,400000.0
2008-04-14 00:04:00,17.548,17.548,17.404,17.425,350000.0
2008-04-14 00:05:00,17.497,17.565,17.422,17.544,400000.0
2008-04-14 00:06:00,17.511,17.511,17.404,17.461,350000.0
2008-04-14 00:07:00,17.49,17.539,17.405,17.539,250000.0
2008-04-14 00:08:00,17.563,17.604,17.456,17.458,550000.0
2008-04-14 00:09:00,17.525,17.542,17.395,17.505,400000.0
2008-04-14 00:10:00,17.435,17.59,17.435,17.57,400000.0
2008-04-14 00:11:00,17.505,17.583,17.462,17.48,350000.0
2008-04-14 00:12:00,17.462,17.546,17.421,17.421,300000.0
2008-04-14 00:14:00,17.405,17.517,17.405,17.463,300000.0
2008-04-14 00:15:00,17.486,17.562,17.394,17.394,350000.0
2008-04-14 00:16:00,17.496,17.536,17.422,17.446,350000.0
2008-04-14 00:17:00,17.423,17.538,17.423,17.503,350000.0
2008-04-14 00:18:00,17.393,17.523,17.38,17.38,350000.0
2008-04-14 00:19:00,17.553,17.564,17.501,17.564,250000.0
2008-04-14 00:20:00,17.536,17.6,17.51,17.51,300000.0
2008-04-14 00:21:00,17.501,17.524,17.439,17.524,250000.0
2008-04-14 00:22:00,17.556,17.556,17.406,17.526,500000.0
2008-04-14 00:23:00,17.537,17.537,17.387,17.471,400000.0
2008-04-14 00:24:00,17.412,17.548,17.412,17.518,400000.0
2008-04-14 00:25:00,17.53,17.53,17.367,17.447,550000.0
2008-04-14 00:26:00,17.471,17.518,17.387,17.387,650000.0
2008-04-14 00:28:00,17.485,17.539,17.398,17.539,500000.0
2008-04-14 00:29:00,17.472,17.504,17.358,17.38,400000.0
2008-04-14 00:30:00,17.528,17.528,17.408,17.408,400000.0
2008-04-14 00:31:00,17.511,17.523,17.395,17.523,250000.0
2008-04-14 00:32:00,17.462,17.559,17.462,17.499,350000.0
2008-04-14 00:33:00,17.503,17.503,17.486,17.486,100000.0
2008-04-14 00:34:00,17.494,17.526,17.471,17.526,400000.0
2008-04-14 00:35:00,17.498,17.498,17.415,17.415,150000.0
2008-04-14 00:36:00,17.458,17.53,17.454,17.474,350000.0
2008-04-14 00:37:00,17.515,17.535,17.457,17.461,550000.0
2008-04-14 00:39:00,17.497,17.536,17.478,17.536,400000.0
2008-04-14 00:40:00,17.549,17.551,17.527,17.533,250000.0
2008-04-14 00:41:00,17.502,17.59,17.448,17.523,350000.0
2008-04-14 00:42:00,17.444,17.538,17.4,17.505,500000.0
2008-04-14 00:43:00,17.452,17.599,17.452,17.573,400000.0
2008-04-14 00:44:00,17.504,17.524,17.422,17.472,400000.0
2008-04-14 00:45:00,17.504,17.548,17.437,17.533,700000.0
2008-04-14 00:46:00,17.448,17.493,17.448,17.493,100000.0
2008-04-14 00:47:00,17.504,17.506,17.463,17.482,350000.0
2008-04-14 00:48:00,17.469,17.473,17.436,17.445,400000.0
2008-04-14 00:49:00,17.516,17.537,17.453,17.453,250000.0
2008-04-14 00:50:00,17.48,17.48,17.449,17.449,150000.0
2008-04-14 00:51:00,17.398,17.518,17.371,17.518,300000.0
2008-04-14 00:52:00,17.469,17.514,17.469,17.508,200000.0
2008-04-14 00:53:00,17.521,17.528,17.461,17.516,450000.0
2008-04-14 00:54:00,17.486,17.532,17.486,17.529,300000.0
2008-04-14 00:55:00,17.537,17.57,17.47,17.57,400000.0
2008-04-14 00:56:00,17.503,17.53,17.487,17.49,450000.0
2008-04-14 00:57:00,17.479,17.55,17.479,17.527,300000.0
2008-04-14 00:58:00,17.522,17.617,17.522,17.526,350000.0
2008-04-14 00:59:00,17.523,17.61,17.523,17.61,400000.0
2008-04-14 01:00:00,17.551,17.632,17.534,17.587,550000.0
2008-04-14 01:01:00,17.538,17.595,17.538,17.595,150000.0
2008-04-14 01:02:00,17.629,17.63,17.493,17.62,350000.0
2008-04-14 01:03:00,17.571,17.571,17.49,17.518,400000.0
2008-04-14 01:04:00,17.512,17.581,17.497,17.573,400000.0
2008-04-14 01:05:00,17.575,17.578,17.515,17.55,450000.0
2008-04-14 01:06:00,17.543,17.59,17.506,17.546,300000.0
2008-04-14 01:07:00,17.536,17.564,17.525,17.564,300000.0
2008-04-14 01:08:00,17.545,17.628,17.51,17.585,500000.0
2008-04-14 01:09:00,17.551,17.627,17.518,17.627,350000.0
2008-04-14 01:10:00,17.558,17.607,17.473,17.534,500000.0
2008-04-14 01:11:00,17.532,17.629,17.532,17.629,300000.0
2008-04-14 01:12:00,17.588,17.619,17.473,17.534,550000.0
2008-04-14 01:13:00,17.557,17.586,17.503,17.53,500000.0
2008-04-14 01:14:00,17.507,17.546,17.454,17.541,400000.0
2008-04-14 01:15:00,17.518,17.518,17.482,17.482,350000.0
2008-04-14 01:16:00,17.441,17.488,17.441,17.488,100000.0
2008-04-14 01:17:00,17.471,17.557,17.433,17.557,300000.0
2008-04-14 01:18:00,17.544,17.556,17.445,17.451,400000.0
2008-04-14 01:19:00,17.51,17.589,17.498,17.547,400000.0
2008-04-14 01:20:00,17.465,17.592,17.44,17.555,450000.0
2008-04-14 01:21:00,17.543,17.573,17.509,17.557,350000.0
2008-04-14 01:22:00,17.473,17.573,17.473,17.573,100000.0
2008-04-14 01:23:00,17.477,17.62,17.477,17.62,100000.0
2008-04-14 01:24:00,17.578,17.629,17.571,17.571,300000.0
2008-04-14 01:25:00,17.625,17.625,17.487,17.58,400000.0
2008-04-14 01:26:00,17.541,17.604,17.518,17.532,450000.0
2008-04-14 01:27:00,17.555,17.607,17.496,17.541,300000.0
2008-04-14 01:28:00,17.51,17.598,17.476,17.567,400000.0
2008-04-14 01:29:00,17.494,17.623,17.494,17.54,300000.0
2008-04-14 01:30:00,17.593,17.613,17.502,17.613,400000.0
2008-04-14 01:31:00,17.502,17.613,17.485,17.528,450000.0
2008-04-14 01:32:00,17.576,17.578,17.576,17.578,100000.0
2008-04-14 01:33:00,17.556,17.601,17.496,17.601,400000.0
2008-04-14 01:34:00,17.5,17.524,17.482,17.507,350000.0
2008-04-14 01:35:00,17.551,17.551,17.501,17.501,100000.0
2008-04-14 01:36:00,17.536,17.599,17.536,17.538,300000.0
2008-04-14 01:37:00,17.587,17.59,17.579,17.584,200000.0
2008-04-14 01:38:00,17.419,17.532,17.405,17.509,400000.0
2008-04-14 01:39:00,17.567,17.567,17.444,17.501,500000.0
2008-04-14 01:40:00,17.521,17.552,17.412,17.552,500000.0
2008-04-14 01:41:00,17.431,17.575,17.431,17.464,250000.0
2008-04-14 01:42:00,17.475,17.527,17.437,17.527,400000.0
2008-04-14 01:43:00,17.445,17.491,17.399,17.445,400000.0
2008-04-14 01:44:00,17.492,17.492,17.472,17.472,100000.0
2008-04-14 01:45:00,17.499,17.521,17.378,17.521,350000.0
2008-04-14 01:46:00,17.467,17.518,17.384,17.518,400000.0
2008-04-14 01:47:00,17.434,17.49,17.401,17.46,300000.0
2008-04-14 01:48:00,17.449,17.546,17.427,17.481,550000.0
2008-04-14 01:49:00,17.491,17.527,17.484,17.521,400000.0
2008-04-14 01:50:00,17.456,17.512,17.401,17.471,550000.0
2008-04-14 01:51:00,17.48,17.491,17.417,17.417,400000.0
2008-04-14 01:52:00,17.421,17.496,17.399,17.399,350000.0
2008-04-14 01:53:00,17.436,17.472,17.419,17.419,250000.0
2008-04-14 01:54:00,17.468,17.499,17.384,17.391,350000.0
2008-04-14 01:55:00,17.482,17.526,17.439,17.448,300000.0
2008-04-14 01:56:00,17.445,17.484,17.402,17.432,350000.0
2008-04-14 01:57:00,17.476,17.476,17.381,17.468,250000.0
2008-04-14 01:59:00,17.443,17.484,17.346,17.369,300000.0
2008-04-14 02:00:00,17.38,17.494,17.343,17.439,300000.0
2008-04-14 02:01:00,17.394,17.509,17.394,17.479,350000.0
2008-04-14 02:02:00,17.483,17.491,17.396,17.491,250000.0
2008-04-14 02:03:00,17.455,17.526,17.443,17.476,350000.0
2008-04-14 02:04:00,17.447,17.519,17.434,17.489,300000.0
2008-04-14 02:05:00,17.412,17.501,17.389,17.481,350000.0
2008-04-14 02:06:00,17.442,17.487,17.442,17.459,250000.0
2008-04-14 02:07:00,17.493,17.493,17.471,17.471,100000.0
2008-04-14 02:08:00,17.43,17.496,17.418,17.485,400000.0
2008-04-14 02:09:00,17.477,17.511,17.41,17.466,550000.0
2008-04-14 02:10:00,17.53,17.537,17.496,17.503,400000.0
2008-04-14 02:11:00,17.481,17.537,17.396,17.445,550000.0
2008-04-14 02:12:00,17.444,17.444,17.438,17.438,100000.0
2008-04-14 02:13:00,17.541,17.543,17.439,17.49,400000.0
2008-04-14 02:14:00,17.437,17.536,17.437,17.536,200000.0
2008-04-14 02:15:00,17.474,17.474,17.474,17.474,50000.0
2008-04-14 02:16:00,17.431,17.481,17.407,17.43,300000.0
2008-04-14 02:17:00,17.49,17.49,17.378,17.429,400000.0
2008-04-14 02:18:00,17.394,17.489,17.343,17.355,250000.0
2008-04-14 02:19:00,17.479,17.479,17.333,17.414,500000.0
2008-04-14 02:20:00,17.378,17.448,17.322,17.448,500000.0
2008-04-14 02:21:00,17.39,17.407,17.283,17.297,400000.0
2008-04-14 02:22:00,17.461,17.468,17.455,17.466,200000.0
2008-04-14 02:23:00,17.425,17.483,17.425,17.431,300000.0
2008-04-14 02:24:00,17.381,17.436,17.381,17.436,100000.0
2008-04-14 02:25:00,17.401,17.426,17.379,17.399,350000.0
2008-04-14 02:26:00,17.486,17.497,17.383,17.438,400000.0
2008-04-14 02:27:00,17.444,17.444,17.443,17.443,100000.0
2008-04-14 02:28:00,17.396,17.5,17.366,17.371,450000.0
2008-04-14 02:29:00,17.472,17.472,17.358,17.452,400000.0
2008-04-14 02:30:00,17.375,17.46,17.347,17.347,300000.0
2008-04-14 02:31:00,17.43,17.462,17.33,17.362,400000.0
2008-04-14 02:32:00,17.39,17.471,17.371,17.43,300000.0
2008-04-14 02:33:00,17.448,17.448,17.428,17.428,100000.0
2008-04-14 02:34:00,17.421,17.466,17.323,17.463,400000.0
2008-04-14 02:35:00,17.403,17.472,17.403,17.42,300000.0
2008-04-14 02:37:00,17.426,17.426,17.328,17.328,100000.0
2008-04-14 02:38:00,17.415,17.434,17.406,17.406,150000.0
2008-04-14 02:39:00,17.434,17.434,17.316,17.332,300000.0
2008-04-14 02:40:00,17.432,17.47,17.399,17.399,400000.0
2008-04-14 02:41:00,17.342,17.45,17.342,17.346,200000.0
2008-04-14 02:42:00,17.44,17.44,17.317,17.317,150000.0
2008-04-14 02:44:00,17.366,17.402,17.366,17.396,350000.0
2008-04-14 02:45:00,17.429,17.44,17.362,17.412,400000.0
2008-04-14 02:46:00,17.438,17.506,17.393,17.393,500000.0
2008-04-14 02:47:00,17.3,17.423,17.3,17.423,250000.0
2008-04-14 02:48:00,17.492,17.492,17.397,17.397,300000.0
2008-04-14 02:49:00,17.371,17.437,17.297,17.412,500000.0
2008-04-14 02:50:00,17.471,17.471,17.357,17.388,350000.0
2008-04-14 02:52:00,17.402,17.402,17.381,17.398,300000.0
2008-04-14 02:53:00,17.408,17.451,17.357,17.396,300000.0
2008-04-14 02:54:00,17.414,17.446,17.382,17.435,450000.0
2008-04-14 02:55:00,17.438,17.438,17.351,17.368,400000.0
2008-04-14 02:56:00,17.375,17.424,17.334,17.424,400000.0
2008-04-14 02:57:00,17.392,17.444,17.392,17.444,100000.0
2008-04-14 02:58:00,17.433,17.433,17.374,17.374,150000.0
2008-04-14 02:59:00,17.427,17.459,17.365,17.394,550000.0
2008-04-14 03:00:00,17.453,17.453,17.369,17.369,400000.0
2008-04-14 03:01:00,17.365,17.457,17.359,17.359,350000.0
2008-04-14 03:02:00,17.39,17.39,17.348,17.348,150000.0
2008-04-14 03:03:00,17.378,17.424,17.378,17.412,250000.0
2008-04-14 03:04:00,17.467,17.467,17.356,17.432,400000.0
2008-04-14 03:05:00,17.438,17.465,17.406,17.406,300000.0
2008-04-14 03:06:00,17.434,17.453,17.385,17.438,450000.0
2008-04-14 03:08:00,17.474,17.495,17.362,17.362,300000.0
2008-04-14 03:09:00,17.37,17.405,17.37,17.405,150000.0
2008-04-14 03:10:00,17.38,17.45,17.38,17.444,250000.0
2008-04-14 03:11:00,17.392,17.435,17.389,17.408,400000.0
2008-04-14 03:12:00,17.408,17.433,17.387,17.433,350000.0
2008-04-14 03:13:00,17.43,17.43,17.386,17.386,100000.0
2008-04-14 03:14:00,17.471,17.471,17.35,17.436,700000.0
2008-04-14 03:15:00,17.415,17.464,17.415,17.448,150000.0
2008-04-14 03:16:00,17.489,17.489,17.364,17.364,400000.0
2008-04-14 03:17:00,17.425,17.461,17.323,17.367,500000.0
2008-04-14 03:18:00,17.482,17.482,17.482,17.482,50000.0
2008-04-14 03:19:00,17.447,17.471,17.444,17.471,250000.0
2008-04-14 03:20:00,17.468,17.468,17.413,17.436,400000.0
2008-04-14 03:21:00,17.472,17.472,17.324,17.441,500000.0
2008-04-14 03:22:00,17.394,17.464,17.387,17.45,550000.0
2008-04-14 03:23:00,17.387,17.441,17.372,17.372,350000.0
2008-04-14 03:24:00,17.331,17.416,17.331,17.416,150000.0
2008-04-14 03:25:00,17.437,17.443,17.396,17.407,400000.0
2008-04-14 03:27:00,17.383,17.455,17.364,17.364,350000.0
2008-04-14 03:28:00,17.414,17.414,17.3,17.414,150000.0
2008-04-14 03:29:00,17.315,17.457,17.315,17.457,400000.0
2008-04-14 03:30:00,17.301,17.436,17.301,17.436,150000.0
2008-04-14 03:31:00,17.432,17.456,17.296,17.381,500000.0
2008-04-14 03:32:00,17.393,17.393,17.257,17.257,250000.0
2008-04-14 03:33:00,17.299,17.491,17.299,17.361,650000.0
2008-04-14 03:34:00,17.319,17.405,17.263,17.387,550000.0
2008-04-14 03:35:00,17.364,17.375,17.23,17.23,400000.0
2008-04-14 03:36:00,17.316,17.316,17.168,17.278,400000.0
2008-04-14 03:37:00,17.294,17.309,17.174,17.298,500000.0
2008-04-14 03:38:00,17.256,17.256,17.17,17.224,250000.0
2008-04-14 03:39:00,17.213,17.287,17.213,17.242,300000.0
2008-04-14 03:40:00,17.363,17.363,17.255,17.317,250000.0
2008-04-14 03:41:00,17.174,17.301,17.169,17.169,350000.0
2008-04-14 03:42:00,17.274,17.307,17.192,17.192,350000.0
2008-04-14 03:43:00,17.221,17.324,17.195,17.257,350000.0
2008-04-14 03:44:00,17.194,17.248,17.176,17.176,250000.0
2008-04-14 03:45:00,17.177,17.243,17.133,17.133,300000.0
2008-04-14 03:46:00,17.188,17.281,17.172,17.279,400000.0
2008-04-14 03:47:00,17.146,17.269,17.146,17.183,300000.0
2008-04-14 03:48:00,17.157,17.235,17.141,17.211,350000.0
2008-04-14 03:49:00,17.255,17.255,17.136,17.136,400000.0
2008-04-14 03:50:00,17.236,17.272,17.13,17.25,400000.0
2008-04-14 03:51:00,17.178,17.313,17.174,17.276,550000.0
2008-04-14 03:52:00,17.25,17.25,17.112,17.194,250000.0
2008-04-14 03:53:00,17.165,17.218,17.108,17.218,350000.0
2008-04-14 03:54:00,17.245,17.258,17.119,17.194,400000.0
2008-04-14 03:55:00,17.12,17.24,17.088,17.24,350000.0
2008-04-14 03:56:00,17.245,17.251,17.139,17.251,400000.0
2008-04-14 03:57:00,17.198,17.198,17.118,17.124,450000.0
2008-04-14 03:58:00,17.147,17.239,17.147,17.239,100000.0
2008-04-14 03:59:00,17.165,17.216,17.086,17.086,550000.0
2008-04-14 04:00:00,17.213,17.213,17.162,17.162,100000.0
2008-04-14 04:01:00,17.197,17.221,17.107,17.221,150000.0
2008-04-14 04:03:00,17.259,17.267,17.142,17.162,250000.0
2008-04-14 04:04:00,17.105,17.212,17.105,17.212,150000.0
2008-04-14 04:05:00,17.274,17.297,17.199,17.231,500000.0
2008-04-14 04:07:00,17.264,17.273,17.132,17.132,500000.0
2008-04-14 04:08:00,17.19,17.19,17.122,17.122,100000.0
2008-04-14 04:09:00,17.208,17.26,17.171,17.26,250000.0
2008-04-14 04:10:00,17.108,17.238,17.107,17.122,400000.0
2008-04-14 04:11:00,17.118,17.141,17.118,17.141,150000.0
2008-04-14 04:12:00,17.164,17.197,17.164,17.197,100000.0
2008-04-14 04:13:00,17.247,17.283,17.174,17.256,250000.0
2008-04-14 04:14:00,17.265,17.265,17.13,17.167,150000.0
2008-04-14 04:15:00,17.206,17.297,17.204,17.28,300000.0
2008-04-14 04:16:00,17.2,17.233,17.193,17.193,150000.0
2008-04-14 04:17:00,17.199,17.279,17.159,17.255,300000.0
2008-04-14 04:18:00,17.282,17.282,17.193,17.193,100000.0
2008-04-14 04:20:00,17.228,17.266,17.228,17.246,150000.0
2008-04-14 04:21:00,17.261,17.328,17.185,17.185,250000.0
2008-04-14 04:22:00,17.274,17.274,17.165,17.231,300000.0
2008-04-14 04:23:00,17.265,17.266,17.192,17.229,650000.0
2008-04-14 04:24:00,17.261,17.261,17.19,17.19,150000.0
2008-04-14 04:25:00,17.271,17.311,17.19,17.256,450000.0
2008-04-14 04:26:00,17.253,17.287,17.166,17.261,250000.0
2008-04-14 04:27:00,17.196,17.286,17.17,17.275,250000.0
2008-04-14 04:28:00,17.248,17.283,17.243,17.243,300000.0
2008-04-14 04:29:00,17.182,17.291,17.168,17.244,450000.0
2008-04-14 04:30:00,17.297,17.314,17.2,17.246,300000.0
2008-04-14 04:31:00,17.307,17.307,17.216,17.216,150000.0
2008-04-14 04:32:00,17.183,17.313,17.183,17.246,150000.0
2008-04-14 04:33:00,17.248,17.308,17.219,17.278,200000.0
2008-04-14 04:34:00,17.269,17.29,17.153,17.252,250000.0
2008-04-14 04:35:00,17.269,17.269,17.214,17.214,300000.0
2008-04-14 04:36:00,17.254,17.371,17.165,17.31,550000.0
2008-04-14 04:37:00,17.288,17.288,17.183,17.254,200000.0
2008-04-14 04:38:00,17.264,17.295,17.147,17.252,500000.0
2008-04-14 04:39:00,17.267,17.319,17.206,17.245,550000.0
2008-04-14 04:40:00,17.331,17.331,17.238,17.287,450000.0
2008-04-14 04:41:00,17.261,17.338,17.261,17.314,250000.0
2008-04-14 04:42:00,17.344,17.344,17.232,17.249,350000.0
2008-04-14 04:43:00,17.292,17.327,17.257,17.325,300000.0
2008-04-14 04:44:00,17.404,17.426,17.331,17.414,350000.0
2008-04-14 04:45:00,17.275,17.377,17.251,17.377,650000.0
2008-04-14 04:46:00,17.309,17.417,17.303,17.382,650000.0
2008-04-14 04:47:00,17.293,17.395,17.293,17.303,750000.0
2008-04-14 04:48:00,17.274,17.369,17.237,17.303,250000.0
2008-04-14 04:49:00,17.338,17.338,17.188,17.329,300000.0
2008-04-14 04:50:00,17.245,17.361,17.241,17.266,300000.0
2008-04-14 04:51:00,17.308,17.373,17.296,17.361,550000.0
2008-04-14 04:52:00,17.217,17.328,17.187,17.312,700000.0
2008-04-14 04:54:00,17.338,17.338,17.252,17.255,200000.0
2008-04-14 04:55:00,17.29,17.366,17.284,17.32,350000.0
2008-04-14 04:57:00,17.319,17.319,17.237,17.286,200000.0
2008-04-14 04:58:00,17.209,17.305,17.209,17.29,200000.0
2008-04-14 04:59:00,17.291,17.349,17.253,17.297,350000.0
2008-04-14 05:00:00,17.254,17.344,17.254,17.296,400000.0
2008-04-14 05:01:00,17.359,17.359,17.275,17.358,250000.0
2008-04-14 05:02:00,17.34,17.349,17.241,17.311,500000.0
2008-04-14 05:03:00,17.312,17.343,17.312,17.339,250000.0
2008-04-14 05:04:00,17.278,17.296,17.219,17.219,150000.0
2008-04-14 05:05:00,17.312,17.343,17.266,17.307,350000.0
2008-04-14 05:06:00,17.271,17.29,17.264,17.264,150000.0
2008-04-14 05:08:00,17.368,17.397,17.269,17.269,350000.0
2008-04-14 05:09:00,17.294,17.361,17.294,17.32,400000.0
2008-04-14 05:10:00,17.329,17.343,17.312,17.312,200000.0
2008-04-14 05:11:00,17.245,17.33,17.24,17.242,500000.0
2008-04-14 05:12:00,17.33,17.33,17.33,17.33,50000.0
2008-04-14 05:14:00,17.294,17.336,17.259,17.301,350000.0
2008-04-14 05:16:00,17.303,17.373,17.249,17.249,350000.0
2008-04-14 05:17:00,17.328,17.328,17.295,17.295,150000.0
2008-04-14 05:18:00,17.229,17.319,17.198,17.198,200000.0
2008-04-14 05:19:00,17.312,17.373,17.29,17.29,350000.0
2008-04-14 05:20:00,17.323,17.356,17.217,17.305,450000.0
2008-04-14 05:22:00,17.358,17.368,17.314,17.314,200000.0
2008-04-14 05:23:00,17.236,17.371,17.236,17.371,200000.0
2008-04-14 05:28:00,17.245,17.385,17.229,17.229,400000.0
2008-04-14 05:29:00,17.314,17.314,17.228,17.228,150000.0
2008-04-14 05:30:00,17.226,17.372,17.226,17.336,200000.0
2008-04-14 05:31:00,17.319,17.341,17.276,17.336,400000.0
2008-04-14 05:32:00,17.228,17.338,17.228,17.338,100000.0
2008-04-14 05:37:00,17.366,17.377,17.244,17.244,400000.0
2008-04-14 05:38:00,17.276,17.379,17.276,17.379,250000.0
2008-04-14 05:39:00,17.313,17.333,17.265,17.333,200000.0
2008-04-14 05:40:00,17.246,17.385,17.246,17.286,600000.0
2008-04-14 05:41:00,17.32,17.322,17.215,17.277,300000.0
2008-04-14 05:42:00,17.347,17.347,17.215,17.331,350000.0
2008-04-14 05:43:00,17.311,17.345,17.264,17.345,400000.0
2008-04-14 05:44:00,17.363,17.366,17.282,17.282,150000.0
2008-04-14 05:45:00,17.266,17.266,17.251,17.251,100000.0
2008-04-14 05:46:00,17.26,17.344,17.26,17.319,150000.0
2008-04-14 05:50:00,17.294,17.341,17.294,17.341,100000.0
2008-04-14 05:51:00,17.276,17.338,17.276,17.289,300000.0
2008-04-14 05:52:00,17.261,17.301,17.259,17.259,150000.0
2008-04-14 05:53:00,17.248,17.31,17.248,17.276,300000.0
2008-04-14 05:54:00,17.261,17.329,17.261,17.329,150000.0
2008-04-14 05:56:00,17.243,17.3,17.213,17.299,250000.0
2008-04-14 05:57:00,17.267,17.296,17.267,17.296,100000.0
2008-04-14 05:58:00,17.292,17.299,17.221,17.263,300000.0
2008-04-14 05:59:00,17.217,17.274,17.171,17.263,550000.0
2008-04-14 06:00:00,17.214,17.367,17.214,17.307,900000.0
2008-04-14 06:01:00,17.18,17.294,17.152,17.294,550000.0
2008-04-14 06:02:00,17.214,17.297,17.173,17.297,550000.0
2008-04-14 06:03:00,17.194,17.291,17.188,17.253,550000.0
2008-04-14 06:04:00,17.29,17.29,17.193,17.268,300000.0
2008-04-14 06:05:00,17.242,17.293,17.24,17.249,300000.0
2008-04-14 06:06:00,17.245,17.301,17.217,17.276,300000.0
2008-04-14 06:07:00,17.248,17.306,17.235,17.235,350000.0
2008-04-14 06:09:00,17.188,17.269,17.16,17.269,350000.0
2008-04-14 06:10:00,17.218,17.297,17.218,17.297,250000.0
2008-04-14 06:11:00,17.305,17.305,17.305,17.305,50000.0
2008-04-14 06:12:00,17.24,17.32,17.174,17.205,400000.0
2008-04-14 06:13:00,17.256,17.319,17.202,17.267,350000.0
2008-04-14 06:14:00,17.259,17.259,17.217,17.217,100000.0
2008-04-14 06:15:00,17.207,17.324,17.199,17.324,250000.0
2008-04-14 06:16:00,17.243,17.319,17.23,17.304,350000.0
2008-04-14 06:17:00,17.246,17.302,17.227,17.269,350000.0
2008-04-14 06:18:00,17.278,17.278,17.278,17.278,50000.0
2008-04-14 06:19:00,17.244,17.277,17.185,17.277,300000.0
2008-04-14 06:20:00,17.19,17.258,17.172,17.192,300000.0
2008-04-14 06:21:00,17.202,17.246,17.166,17.18,400000.0
2008-04-14 06:22:00,17.28,17.291,17.192,17.256,450000.0
2008-04-14 06:23:00,17.224,17.236,17.161,17.236,400000.0
2008-04-14 06:24:00,17.157,17.157,17.157,17.157,50000.0
2008-04-14 06:25:00,17.291,17.291,17.168,17.168,400000.0
2008-04-14 06:30:00,17.192,17.295,17.181,17.216,500000.0
2008-04-14 06:33:00,17.257,17.257,17.231,17.231,100000.0
2008-04-14 06:34:00,17.168,17.316,17.168,17.21,400000.0
2008-04-14 06:35:00,17.283,17.286,17.184,17.184,400000.0
2008-04-14 06:37:00,17.304,17.304,17.201,17.258,400000.0
2008-04-14 06:38:00,17.286,17.286,17.172,17.267,300000.0
2008-04-14 06:39:00,17.205,17.218,17.205,17.216,150000.0
2008-04-14 06:40:00,17.265,17.265,17.149,17.171,300000.0
2008-04-14 06:41:00,17.254,17.254,17.25,17.25,100000.0
2008-04-14 06:42:00,17.165,17.312,17.165,17.283,350000.0
2008-04-14 06:43:00,17.274,17.274,17.135,17.235,450000.0
2008-04-14 06:44:00,17.203,17.325,17.178,17.268,400000.0
2008-04-14 06:45:00,17.248,17.302,17.118,17.118,800000.0
2008-04-14 06:46:00,17.219,17.225,17.219,17.225,100000.0
2008-04-14 06:47:00,17.16,17.207,17.093,17.186,200000.0
2008-04-14 06:48:00,17.242,17.246,17.136,17.226,300000.0
2008-04-14 06:49:00,17.264,17.264,17.123,17.123,350000.0
2008-04-14 06:50:00,17.15,17.15,17.149,17.149,100000.0
2008-04-14 06:51:00,17.209,17.282,17.209,17.261,300000.0
2008-04-14 06:55:00,17.232,17.256,17.21,17.214,250000.0
2008-04-14 06:57:00,17.226,17.237,17.171,17.171,350000.0
2008-04-14 06:58:00,17.185,17.191,17.185,17.191,100000.0
2008-04-14 06:59:00,17.169,17.276,17.116,17.125,750000.0
2008-04-14 07:00:00,17.134,17.252,17.134,17.176,500000.0
2008-04-14 07:02:00,17.207,17.23,17.135,17.2,300000.0
2008-04-14 07:03:00,17.229,17.266,17.176,17.235,500000.0
2008-04-14 07:04:00,17.242,17.271,17.175,17.175,250000.0
2008-04-14 07:05:00,17.213,17.276,17.207,17.26,400000.0
2008-04-14 07:06:00,17.213,17.275,17.167,17.167,400000.0
2008-04-14 07:07:00,17.253,17.253,17.157,17.245,350000.0
2008-04-14 07:08:00,17.154,17.269,17.154,17.17,600000.0
2008-04-14 07:10:00,17.155,17.247,17.14,17.238,350000.0
2008-04-14 07:11:00,17.19,17.19,17.19,17.19,100000.0
2008-04-14 07:13:00,17.182,17.32,17.171,17.171,400000.0
2008-04-14 07:14:00,17.161,17.252,17.161,17.185,400000.0
2008-04-14 07:15:00,17.254,17.292,17.168,17.292,300000.0
2008-04-14 07:16:00,17.245,17.279,17.216,17.279,150000.0
2008-04-14 07:17:00,17.265,17.318,17.222,17.264,200000.0
2008-04-14 07:18:00,17.192,17.273,17.192,17.268,300000.0
2008-04-14 07:19:00,17.286,17.286,17.167,17.244,550000.0
2008-04-14 07:20:00,17.224,17.309,17.203,17.209,200000.0
2008-04-14 07:21:00,17.285,17.307,17.23,17.307,400000.0
2008-04-14 07:22:00,17.277,17.284,17.195,17.281,550000.0
2008-04-14 07:27:00,17.195,17.244,17.195,17.211,250000.0
2008-04-14 07:28:00,17.248,17.299,17.183,17.183,350000.0
2008-04-14 07:29:00,17.249,17.281,17.216,17.216,400000.0
2008-04-14 07:30:00,17.236,17.342,17.204,17.221,550000.0
2008-04-14 07:31:00,17.244,17.333,17.193,17.333,400000.0
2008-04-14 07:33:00,17.252,17.311,17.217,17.311,350000.0
2008-04-14 07:34:00,17.208,17.334,17.208,17.334,400000.0
2008-04-14 07:36:00,17.312,17.312,17.213,17.295,250000.0
2008-04-14 07:37:00,17.296,17.296,17.193,17.205,250000.0
2008-04-14 07:38:00,17.225,17.289,17.166,17.289,450000.0
2008-04-14 07:39:00,17.27,17.311,17.17,17.284,400000.0
2008-04-14 07:40:00,17.228,17.278,17.199,17.278,350000.0
2008-04-14 07:41:00,17.27,17.343,17.212,17.214,400000.0
2008-04-14 07:42:00,17.312,17.312,17.19,17.225,350000.0
2008-04-14 07:43:00,17.338,17.358,17.233,17.233,300000.0
2008-04-14 07:44:00,17.31,17.325,17.247,17.325,400000.0
2008-04-14 07:45:00,17.277,17.29,17.205,17.205,350000.0
2008-04-14 07:46:00,17.314,17.314,17.183,17.272,550000.0
2008-04-14 07:47:00,17.229,17.327,17.191,17.191,350000.0
2008-04-14 07:48:00,17.231,17.338,17.192,17.192,550000.0
2008-04-14 07:49:00,17.252,17.252,17.207,17.21,150000.0
2008-04-14 07:50:00,17.301,17.301,17.194,17.246,450000.0
2008-04-14 07:53:00,17.263,17.336,17.215,17.229,400000.0
2008-04-14 07:54:00,17.292,17.354,17.256,17.265,350000.0
2008-04-14 07:55:00,17.328,17.328,17.18,17.284,350000.0
2008-04-14 07:56:00,17.306,17.306,17.304,17.304,100000.0
2008-04-14 07:57:00,17.204,17.204,17.187,17.187,100000.0
2008-04-14 07:58:00,17.286,17.328,17.223,17.282,350000.0
2008-04-14 07:59:00,17.191,17.292,17.191,17.292,150000.0
2008-04-14 08:00:00,17.222,17.346,17.222,17.27,500000.0
2008-04-14 08:01:00,17.244,17.259,17.155,17.155,300000.0
2008-04-14 08:02:00,17.248,17.26,17.148,17.163,400000.0
2008-04-14 08:03:00,17.277,17.277,17.162,17.162,100000.0
2008-04-14 08:05:00,17.232,17.276,17.189,17.213,400000.0
2008-04-14 08:06:00,17.275,17.312,17.171,17.312,400000.0
2008-04-14 08:07:00,17.301,17.306,17.195,17.273,450000.0
2008-04-14 08:08:00,17.226,17.31,17.178,17.303,400000.0
2008-04-14 08:09:00,17.327,17.358,17.22,17.265,400000.0
2008-04-14 08:10:00,17.278,17.324,17.241,17.269,250000.0
2008-04-14 08:11:00,17.224,17.341,17.189,17.225,500000.0
2008-04-14 08:12:00,17.326,17.336,17.251,17.333,400000.0
2008-04-14 08:13:00,17.247,17.322,17.236,17.236,400000.0
2008-04-14 08:14:00,17.296,17.316,17.185,17.305,400000.0
2008-04-14 08:16:00,17.221,17.291,17.221,17.271,500000.0
2008-04-14 08:17:00,17.293,17.305,17.177,17.226,400000.0
2008-04-14 08:18:00,17.315,17.345,17.202,17.281,500000.0
2008-04-14 08:19:00,17.306,17.355,17.22,17.22,250000.0
2008-04-14 08:20:00,17.194,17.295,17.16,17.295,400000.0
2008-04-14 08:21:00,17.311,17.311,17.185,17.233,400000.0
2008-04-14 08:22:00,17.249,17.352,17.226,17.325,550000.0
2008-04-14 08:23:00,17.165,17.281,17.165,17.191,400000.0
2008-04-14 08:25:00,17.232,17.312,17.165,17.254,250000.0
2008-04-14 08:26:00,17.231,17.29,17.175,17.29,400000.0
2008-04-14 08:27:00,17.287,17.318,17.287,17.292,150000.0
2008-04-14 08:28:00,17.223,17.275,17.186,17.26,300000.0
2008-04-14 08:30:00,17.221,17.332,17.218,17.332,500000.0
2008-04-14 08:31:00,17.32,17.351,17.255,17.265,450000.0
2008-04-14 08:32:00,17.239,17.352,17.2,17.352,400000.0
2008-04-14 08:33:00,17.226,17.36,17.226,17.328,450000.0
2008-04-14 08:34:00,17.227,17.362,17.227,17.362,500000.0
2008-04-14 08:35:00,17.361,17.388,17.268,17.351,550000.0
2008-04-14 08:36:00,17.257,17.31,17.252,17.252,350000.0
2008-04-14 08:37:00,17.272,17.369,17.256,17.349,300000.0
2008-04-14 08:38:00,17.382,17.382,17.268,17.303,400000.0
2008-04-14 08:39:00,17.36,17.36,17.285,17.313,500000.0
2008-04-14 08:40:00,17.402,17.405,17.277,17.383,350000.0
2008-04-14 08:41:00,17.279,17.367,17.257,17.322,400000.0
2008-04-14 08:42:00,17.407,17.407,17.263,17.39,300000.0
2008-04-14 08:43:00,17.336,17.439,17.307,17.415,500000.0
2008-04-14 08:44:00,17.41,17.426,17.326,17.426,350000.0
2008-04-14 08:45:00,17.366,17.404,17.302,17.349,350000.0
2008-04-14 08:46:00,17.396,17.427,17.291,17.291,550000.0
2008-04-14 08:47:00,17.33,17.421,17.287,17.409,550000.0
2008-04-14 08:48:00,17.354,17.471,17.319,17.353,500000.0
2008-04-14 08:49:00,17.419,17.419,17.34,17.397,500000.0
2008-04-14 08:50:00,17.359,17.446,17.333,17.333,550000.0
2008-04-14 08:51:00,17.368,17.459,17.368,17.431,450000.0
2008-04-14 08:52:00,17.404,17.417,17.338,17.413,350000.0
2008-04-14 08:53:00,17.347,17.445,17.291,17.391,400000.0
2008-04-14 08:54:00,17.395,17.438,17.359,17.362,350000.0
2008-04-14 08:55:00,17.406,17.468,17.329,17.363,450000.0
2008-04-14 08:56:00,17.363,17.437,17.3,17.423,300000.0
2008-04-14 08:57:00,17.39,17.442,17.363,17.374,350000.0
2008-04-14 08:58:00,17.411,17.454,17.353,17.393,500000.0
2008-04-14 08:59:00,17.477,17.505,17.363,17.409,350000.0
2008-04-14 09:00:00,17.425,17.456,17.382,17.382,450000.0
2008-04-14 09:01:00,17.432,17.438,17.36,17.429,1250000.0
2008-04-14 09:02:00,17.422,17.441,17.306,17.306,350000.0
2008-04-14 09:03:00,17.336,17.445,17.32,17.445,350000.0
2008-04-14 09:04:00,17.396,17.434,17.347,17.358,450000.0
2008-04-14 09:05:00,17.399,17.461,17.313,17.419,400000.0
2008-04-14 09:06:00,17.41,17.46,17.34,17.375,450000.0
2008-04-14 09:07:00,17.362,17.504,17.362,17.463,550000.0
2008-04-14 09:08:00,17.34,17.454,17.286,17.393,400000.0
2008-04-14 09:09:00,17.433,17.458,17.345,17.45,350000.0
2008-04-14 09:10:00,17.38,17.48,17.343,17.381,450000.0
2008-04-14 09:11:00,17.369,17.405,17.298,17.395,350000.0
2008-04-14 09:12:00,17.35,17.428,17.305,17.386,550000.0
2008-04-14 09:13:00,17.408,17.464,17.321,17.444,550000.0
2008-04-14 09:14:00,17.323,17.414,17.312,17.388,400000.0
2008-04-14 09:15:00,17.341,17.431,17.312,17.431,300000.0
2008-04-14 09:16:00,17.457,17.458,17.354,17.432,400000.0
2008-04-14 09:17:00,17.347,17.428,17.321,17.41,400000.0
2008-04-14 09:18:00,17.432,17.462,17.318,17.423,500000.0
2008-04-14 09:19:00,17.318,17.428,17.318,17.328,550000.0
2008-04-14 09:20:00,17.372,17.428,17.34,17.399,350000.0
2008-04-14 09:21:00,17.347,17.434,17.316,17.382,350000.0
2008-04-14 09:22:00,17.414,17.452,17.331,17.348,400000.0
2008-04-14 09:23:00,17.358,17.497,17.338,17.366,500000.0
2008-04-14 09:24:00,17.355,17.404,17.334,17.334,350000.0
2008-04-14 09:25:00,17.349,17.444,17.317,17.338,550000.0
2008-04-14 09:26:00,17.312,17.372,17.278,17.355,550000.0
2008-04-14 09:27:00,17.313,17.386,17.254,17.292,450000.0
2008-04-14 09:28:00,17.287,17.358,17.267,17.292,1550000.0
2008-04-14 09:29:00,17.31,17.356,17.235,17.333,450000.0
2008-04-14 09:30:00,17.313,17.409,17.276,17.322,450000.0
2008-04-14 09:31:00,17.38,17.38,17.298,17.315,350000.0
2008-04-14 09:32:00,17.331,17.381,17.266,17.266,400000.0
2008-04-14 09:33:00,17.417,17.419,17.338,17.408,350000.0
2008-04-14 09:34:00,17.268,17.404,17.205,17.404,1950000.0
2008-04-14 09:35:00,17.426,17.426,17.316,17.343,350000.0
2008-04-14 09:36:00,17.408,17.408,17.324,17.385,400000.0
2008-04-14 09:37:00,17.358,17.395,17.27,17.36,250000.0
2008-04-14 09:38:00,17.35,17.41,17.32,17.359,550000.0
2008-04-14 09:40:00,17.385,17.397,17.294,17.397,500000.0
2008-04-14 09:41:00,17.373,17.387,17.271,17.271,450000.0
2008-04-14 09:42:00,17.307,17.45,17.281,17.281,400000.0
2008-04-14 09:43:00,17.34,17.396,17.262,17.386,550000.0
2008-04-14 09:44:00,17.273,17.385,17.273,17.385,450000.0
2008-04-14 09:45:00,17.367,17.4,17.283,17.346,350000.0
2008-04-14 09:46:00,17.269,17.358,17.195,17.195,450000.0
2008-04-14 09:47:00,17.285,17.286,17.152,17.286,400000.0
2008-04-14 09:48:00,17.267,17.303,17.159,17.187,450000.0
2008-04-14 09:49:00,17.313,17.313,17.208,17.28,400000.0
2008-04-14 09:50:00,17.249,17.326,17.202,17.27,350000.0
2008-04-14 09:51:00,17.252,17.322,17.212,17.26,400000.0
2008-04-14 09:52:00,17.345,17.41,17.277,17.392,450000.0
2008-04-14 09:53:00,17.388,17.388,17.277,17.363,550000.0
2008-04-14 09:54:00,17.302,17.427,17.289,17.367,750000.0
2008-04-14 09:55:00,17.272,17.387,17.267,17.387,450000.0
2008-04-14 09:56:00,17.352,17.388,17.288,17.367,450000.0
2008-04-14 09:57:00,17.368,17.406,17.283,17.342,450000.0
2008-04-14 09:58:00,17.328,17.391,17.3,17.3,400000.0
2008-04-14 09:59:00,17.275,17.41,17.275,17.358,400000.0
2008-04-14 10:00:00,17.398,17.398,17.272,17.293,350000.0
2008-04-14 10:01:00,17.326,17.362,17.249,17.253,400000.0
2008-04-14 10:02:00,17.301,17.409,17.27,17.27,400000.0
2008-04-14 10:03:00,17.342,17.391,17.265,17.277,500000.0
2008-04-14 10:04:00,17.253,17.381,17.237,17.281,550000.0
2008-04-14 10:05:00,17.312,17.371,17.288,17.296,350000.0
2008-04-14 10:06:00,17.297,17.404,17.297,17.318,500000.0
2008-04-14 10:07:00,17.242,17.4,17.242,17.383,450000.0
2008-04-14 10:08:00,17.363,17.369,17.347,17.358,300000.0
2008-04-14 10:09:00,17.326,17.379,17.258,17.292,350000.0
2008-04-14 10:10:00,17.331,17.345,17.217,17.224,650000.0
2008-04-14 10:11:00,17.362,17.362,17.247,17.352,400000.0
2008-04-14 10:12:00,17.34,17.34,17.21,17.247,550000.0
2008-04-14 10:13:00,17.246,17.328,17.221,17.279,350000.0
2008-04-14 10:14:00,17.274,17.374,17.23,17.282,550000.0
2008-04-14 10:15:00,17.298,17.408,17.269,17.314,350000.0
2008-04-14 10:16:00,17.294,17.335,17.23,17.242,550000.0
2008-04-14 10:17:00,17.355,17.355,17.202,17.223,500000.0
2008-04-14 10:18:00,17.389,17.407,17.281,17.315,550000.0
2008-04-14 10:19:00,17.377,17.377,17.267,17.376,550000.0
2008-04-14 10:20:00,17.295,17.371,17.272,17.36,350000.0
2008-04-14 10:21:00,17.329,17.375,17.252,17.321,550000.0
2008-04-14 10:22:00,17.331,17.38,17.265,17.38,500000.0
2008-04-14 10:23:00,17.368,17.382,17.231,17.275,400000.0
2008-04-14 10:24:00,17.315,17.379,17.252,17.319,500000.0
2008-04-14 10:25:00,17.33,17.33,17.204,17.234,500000.0
2008-04-14 10:26:00,17.283,17.414,17.267,17.38,350000.0
2008-04-14 10:27:00,17.32,17.371,17.258,17.267,400000.0
2008-04-14 10:28:00,17.313,17.359,17.216,17.284,600000.0
2008-04-14 10:29:00,17.299,17.326,17.201,17.219,350000.0
2008-04-14 10:30:00,17.354,17.354,17.257,17.26,400000.0
2008-04-14 10:31:00,17.363,17.384,17.257,17.317,550000.0
2008-04-14 10:32:00,17.342,17.381,17.266,17.358,650000.0
2008-04-14 10:33:00,17.236,17.337,17.232,17.232,450000.0
2008-04-14 10:34:00,17.277,17.33,17.181,17.325,550000.0
2008-04-14 10:35:00,17.287,17.316,17.21,17.21,450000.0
2008-04-14 10:36:00,17.325,17.368,17.265,17.265,550000.0
2008-04-14 10:37:00,17.266,17.389,17.257,17.35,400000.0
2008-04-14 10:38:00,17.306,17.352,17.179,17.352,550000.0
2008-04-14 10:39:00,17.247,17.361,17.228,17.361,350000.0
2008-04-14 10:40:00,17.297,17.391,17.234,17.322,550000.0
2008-04-14 10:41:00,17.347,17.347,17.182,17.243,400000.0
2008-04-14 10:42:00,17.355,17.355,17.194,17.252,550000.0
2008-04-14 10:43:00,17.304,17.349,17.242,17.347,450000.0
2008-04-14 10:44:00,17.219,17.33,17.212,17.274,350000.0
2008-04-14 10:45:00,17.251,17.347,17.235,17.235,500000.0
2008-04-14 10:46:00,17.211,17.343,17.21,17.21,600000.0
2008-04-14 10:47:00,17.293,17.293,17.2,17.2,400000.0
2008-04-14 10:48:00,17.244,17.344,17.214,17.214,550000.0
2008-04-14 10:49:00,17.321,17.404,17.267,17.348,550000.0
2008-04-14 10:50:00,17.228,17.402,17.228,17.357,450000.0
2008-04-14 10:51:00,17.329,17.329,17.176,17.185,500000.0
2008-04-14 10:53:00,17.338,17.341,17.242,17.341,350000.0
2008-04-14 10:54:00,17.313,17.358,17.232,17.35,400000.0
2008-04-14 10:55:00,17.275,17.34,17.212,17.241,350000.0
2008-04-14 10:56:00,17.249,17.309,17.176,17.261,450000.0
2008-04-14 10:57:00,17.292,17.349,17.245,17.245,400000.0
2008-04-14 10:58:00,17.334,17.334,17.202,17.332,450000.0
2008-04-14 10:59:00,17.295,17.343,17.244,17.343,250000.0
2008-04-14 11:00:00,17.242,17.327,17.216,17.242,400000.0
2008-04-14 11:01:00,17.267,17.376,17.212,17.308,450000.0
2008-04-14 11:02:00,17.285,17.37,17.221,17.221,350000.0
2008-04-14 11:03:00,17.252,17.39,17.228,17.251,400000.0
2008-04-14 11:04:00,17.359,17.359,17.223,17.355,500000.0
2008-04-14 11:05:00,17.229,17.323,17.214,17.214,450000.0
2008-04-14 11:06:00,17.259,17.313,17.228,17.287,400000.0
2008-04-14 11:07:00,17.256,17.281,17.149,17.149,400000.0
2008-04-14 11:08:00,17.22,17.332,17.167,17.234,500000.0
2008-04-14 11:09:00,17.29,17.29,17.155,17.265,500000.0
2008-04-14 11:10:00,17.193,17.341,17.193,17.259,450000.0
2008-04-14 11:11:00,17.195,17.305,17.177,17.305,400000.0
2008-04-14 11:12:00,17.198,17.29,17.122,17.17,600000.0
2008-04-14 11:13:00,17.264,17.308,17.23,17.266,500000.0
2008-04-14 11:14:00,17.309,17.309,17.239,17.27,350000.0
2008-04-14 11:15:00,17.276,17.276,17.171,17.269,550000.0
2008-04-14 11:16:00,17.244,17.339,17.212,17.212,350000.0
2008-04-14 11:17:00,17.339,17.34,17.194,17.313,700000.0
2008-04-14 11:18:00,17.309,17.309,17.175,17.222,400000.0
2008-04-14 11:19:00,17.267,17.304,17.222,17.232,450000.0
2008-04-14 11:20:00,17.309,17.337,17.235,17.337,500000.0
2008-04-14 11:21:00,17.196,17.299,17.163,17.163,450000.0
2008-04-14 11:22:00,17.262,17.341,17.194,17.194,450000.0
2008-04-14 11:23:00,17.231,17.345,17.231,17.305,400000.0
2008-04-14 11:24:00,17.216,17.274,17.198,17.209,400000.0
2008-04-14 11:25:00,17.238,17.327,17.213,17.292,400000.0
2008-04-14 11:26:00,17.249,17.36,17.228,17.249,550000.0
2008-04-14 11:27:00,17.33,17.33,17.221,17.265,400000.0
2008-04-14 11:28:00,17.222,17.345,17.222,17.345,500000.0
2008-04-14 11:29:00,17.297,17.332,17.206,17.234,550000.0
2008-04-14 11:30:00,17.283,17.382,17.272,17.289,400000.0
2008-04-14 11:31:00,17.294,17.298,17.178,17.298,550000.0
2008-04-14 11:32:00,17.337,17.337,17.212,17.297,650000.0
2008-04-14 11:33:00,17.213,17.316,17.201,17.315,550000.0
2008-04-14 11:34:00,17.285,17.362,17.25,17.349,450000.0
2008-04-14 11:35:00,17.352,17.382,17.274,17.359,400000.0
2008-04-14 11:36:00,17.284,17.397,17.284,17.288,400000.0
2008-04-14 11:37:00,17.319,17.359,17.263,17.343,450000.0
2008-04-14 11:38:00,17.273,17.412,17.273,17.287,400000.0
2008-04-14 11:39:00,17.273,17.395,17.273,17.369,550000.0
2008-04-14 11:40:00,17.379,17.382,17.268,17.268,500000.0
2008-04-14 11:41:00,17.353,17.387,17.248,17.37,400000.0
2008-04-14 11:42:00,17.249,17.346,17.249,17.346,350000.0
2008-04-14 11:43:00,17.36,17.388,17.27,17.321,550000.0
2008-04-14 11:44:00,17.297,17.392,17.246,17.264,400000.0
2008-04-14 11:45:00,17.289,17.333,17.241,17.333,350000.0
2008-04-14 11:46:00,17.289,17.379,17.265,17.302,450000.0
2008-04-14 11:47:00,17.364,17.367,17.26,17.263,400000.0
2008-04-14 11:48:00,17.292,17.351,17.232,17.243,550000.0
2008-04-14 11:49:00,17.315,17.355,17.224,17.314,400000.0
2008-04-14 11:50:00,17.358,17.358,17.246,17.247,350000.0
2008-04-14 11:51:00,17.312,17.39,17.244,17.244,450000.0
2008-04-14 11:52:00,17.266,17.381,17.266,17.371,500000.0
2008-04-14 11:53:00,17.342,17.342,17.21,17.307,500000.0
2008-04-14 11:55:00,17.308,17.314,17.169,17.206,550000.0
2008-04-14 11:56:00,17.252,17.331,17.226,17.275,400000.0
2008-04-14 11:57:00,17.293,17.35,17.213,17.232,550000.0
2008-04-14 11:58:00,17.35,17.388,17.279,17.346,450000.0
2008-04-14 11:59:00,17.329,17.408,17.274,17.367,550000.0
2008-04-14 12:00:00,17.301,17.389,17.273,17.389,450000.0
2008-04-14 12:01:00,17.384,17.384,17.24,17.349,500000.0
2008-04-14 12:02:00,17.391,17.391,17.284,17.312,500000.0
2008-04-14 12:03:00,17.216,17.369,17.216,17.369,450000.0
2008-04-14 12:04:00,17.414,17.447,17.29,17.314,550000.0
2008-04-14 12:05:00,17.349,17.408,17.284,17.372,450000.0
2008-04-14 12:06:00,17.308,17.393,17.249,17.363,450000.0
2008-04-14 12:07:00,17.261,17.385,17.261,17.277,350000.0
2008-04-14 12:08:00,17.377,17.377,17.257,17.277,500000.0
2008-04-14 12:09:00,17.334,17.433,17.319,17.424,550000.0
2008-04-14 12:10:00,17.421,17.421,17.353,17.397,350000.0
2008-04-14 12:11:00,17.311,17.406,17.299,17.323,350000.0
2008-04-14 12:12:00,17.29,17.402,17.246,17.376,550000.0
2008-04-14 12:13:00,17.421,17.421,17.312,17.416,350000.0
2008-04-14 12:14:00,17.422,17.422,17.298,17.418,450000.0
2008-04-14 12:15:00,17.417,17.429,17.322,17.397,350000.0
2008-04-14 12:16:00,17.356,17.401,17.307,17.364,450000.0
2008-04-14 12:17:00,17.423,17.449,17.297,17.351,400000.0
2008-04-14 12:18:00,17.353,17.47,17.316,17.401,350000.0
2008-04-14 12:19:00,17.401,17.437,17.344,17.344,550000.0
2008-04-14 12:20:00,17.491,17.501,17.395,17.395,350000.0
2008-04-14 12:21:00,17.392,17.489,17.392,17.411,450000.0
2008-04-14 12:22:00,17.393,17.479,17.331,17.44,450000.0
2008-04-14 12:23:00,17.495,17.504,17.375,17.439,550000.0
2008-04-14 12:24:00,17.431,17.523,17.406,17.502,500000.0
2008-04-14 12:25:00,17.513,17.513,17.425,17.425,450000.0
2008-04-14 12:26:00,17.451,17.54,17.409,17.462,550000.0
2008-04-14 12:27:00,17.454,17.574,17.407,17.525,500000.0
2008-04-14 12:28:00,17.374,17.507,17.371,17.409,350000.0
2008-04-14 12:29:00,17.464,17.527,17.426,17.509,450000.0
2008-04-14 12:30:00,17.437,17.524,17.403,17.524,400000.0
2008-04-14 12:31:00,17.533,17.533,17.387,17.458,550000.0
2008-04-14 12:32:00,17.397,17.495,17.386,17.471,450000.0
2008-04-14 12:33:00,17.38,17.507,17.38,17.489,450000.0
2008-04-14 12:34:00,17.433,17.495,17.376,17.495,450000.0
2008-04-14 12:35:00,17.523,17.523,17.402,17.402,500000.0
2008-04-14 12:36:00,17.493,17.517,17.423,17.423,400000.0
2008-04-14 12:37:00,17.484,17.499,17.416,17.46,350000.0
2008-04-14 12:38:00,17.495,17.495,17.362,17.397,400000.0
2008-04-14 12:39:00,17.388,17.501,17.377,17.455,550000.0
2008-04-14 12:40:00,17.404,17.549,17.375,17.432,450000.0
2008-04-14 12:41:00,17.483,17.503,17.41,17.501,450000.0
2008-04-14 12:42:00,17.49,17.526,17.395,17.395,500000.0
2008-04-14 12:43:00,17.55,17.55,17.4,17.4,350000.0
2008-04-14 12:44:00,17.431,17.555,17.416,17.416,400000.0
2008-04-14 12:45:00,17.42,17.537,17.401,17.401,300000.0
2008-04-14 12:46:00,17.406,17.516,17.406,17.425,400000.0
2008-04-14 12:47:00,17.48,17.485,17.365,17.385,350000.0
2008-04-14 12:48:00,17.447,17.501,17.387,17.454,500000.0
2008-04-14 12:49:00,17.413,17.506,17.375,17.419,400000.0
2008-04-14 12:50:00,17.402,17.524,17.396,17.481,450000.0
2008-04-14 12:51:00,17.405,17.49,17.349,17.349,450000.0
2008-04-14 12:52:00,17.465,17.484,17.361,17.368,350000.0
2008-04-14 12:53:00,17.317,17.457,17.317,17.383,550000.0
2008-04-14 12:54:00,17.439,17.439,17.292,17.292,550000.0
2008-04-14 12:55:00,17.313,17.436,17.298,17.428,400000.0
2008-04-14 12:56:00,17.405,17.471,17.346,17.371,550000.0
2008-04-14 12:57:00,17.368,17.403,17.288,17.359,400000.0
2008-04-14 12:58:00,17.294,17.424,17.29,17.424,400000.0
2008-04-14 12:59:00,17.288,17.401,17.288,17.345,350000.0
2008-04-14 13:00:00,17.427,17.427,17.285,17.336,550000.0
2008-04-14 13:01:00,17.404,17.404,17.293,17.395,400000.0
2008-04-14 13:02:00,17.445,17.445,17.334,17.38,500000.0
2008-04-14 13:03:00,17.349,17.426,17.31,17.401,350000.0
2008-04-14 13:04:00,17.277,17.393,17.277,17.368,450000.0
2008-04-14 13:05:00,17.338,17.443,17.295,17.416,400000.0
2008-04-14 13:06:00,17.39,17.454,17.339,17.359,400000.0
2008-04-14 13:07:00,17.374,17.436,17.35,17.436,450000.0
2008-04-14 13:08:00,17.41,17.446,17.352,17.443,350000.0
2008-04-14 13:09:00,17.435,17.463,17.341,17.365,400000.0
2008-04-14 13:10:00,17.399,17.512,17.372,17.473,500000.0
2008-04-14 13:11:00,17.44,17.472,17.374,17.442,400000.0
2008-04-14 13:12:00,17.435,17.46,17.344,17.429,350000.0
2008-04-14 13:13:00,17.379,17.479,17.332,17.479,550000.0
2008-04-14 13:14:00,17.34,17.508,17.34,17.462,400000.0
2008-04-14 13:15:00,17.449,17.451,17.342,17.383,450000.0
2008-04-14 13:16:00,17.5,17.502,17.332,17.461,500000.0
2008-04-14 13:17:00,17.457,17.524,17.39,17.521,450000.0
2008-04-14 13:18:00,17.505,17.505,17.392,17.434,350000.0
2008-04-14 13:19:00,17.49,17.531,17.416,17.437,700000.0
2008-04-14 13:20:00,17.459,17.527,17.341,17.418,800000.0
2008-04-14 13:21:00,17.44,17.496,17.407,17.496,400000.0
2008-04-14 13:22:00,17.406,17.59,17.406,17.439,550000.0
2008-04-14 13:23:00,17.496,17.519,17.374,17.405,450000.0
2008-04-14 13:24:00,17.468,17.543,17.436,17.476,350000.0
2008-04-14 13:25:00,17.432,17.531,17.378,17.477,450000.0
2008-04-14 13:26:00,17.483,17.483,17.41,17.448,400000.0
2008-04-14 13:27:00,17.476,17.512,17.427,17.442,400000.0
2008-04-14 13:28:00,17.494,17.528,17.392,17.392,400000.0
2008-04-14 13:29:00,17.47,17.505,17.368,17.47,400000.0
2008-04-14 13:30:00,17.412,17.492,17.412,17.483,450000.0
2008-04-14 13:31:00,17.486,17.534,17.401,17.501,550000.0
2008-04-14 13:32:00,17.518,17.521,17.457,17.52,400000.0
2008-04-14 13:33:00,17.491,17.562,17.431,17.494,350000.0
2008-04-14 13:34:00,17.533,17.57,17.431,17.431,400000.0
2008-04-14 13:35:00,17.478,17.55,17.464,17.55,550000.0
2008-04-14 13:36:00,17.478,17.586,17.466,17.559,650000.0
2008-04-14 13:37:00,17.519,17.598,17.47,17.47,400000.0
2008-04-14 13:38:00,17.445,17.587,17.445,17.572,350000.0
2008-04-14 13:39:00,17.466,17.536,17.466,17.479,350000.0
2008-04-14 13:40:00,17.596,17.647,17.48,17.577,500000.0
2008-04-14 13:41:00,17.478,17.573,17.467,17.475,400000.0
2008-04-14 13:42:00,17.49,17.575,17.468,17.468,350000.0
2008-04-14 13:43:00,17.483,17.59,17.446,17.59,750000.0
2008-04-14 13:44:00,17.499,17.638,17.495,17.495,450000.0
2008-04-14 13:45:00,17.493,17.584,17.445,17.584,350000.0
2008-04-14 13:46:00,17.502,17.597,17.488,17.597,350000.0
2008-04-14 13:47:00,17.572,17.572,17.464,17.567,400000.0
2008-04-14 13:48:00,17.592,17.592,17.532,17.577,350000.0
2008-04-14 13:49:00,17.53,17.611,17.499,17.499,350000.0
2008-04-14 13:50:00,17.518,17.607,17.426,17.47,550000.0
2008-04-14 13:51:00,17.609,17.669,17.533,17.602,550000.0
2008-04-14 13:52:00,17.597,17.646,17.553,17.553,400000.0
2008-04-14 13:53:00,17.623,17.623,17.497,17.588,400000.0
2008-04-14 13:54:00,17.551,17.654,17.491,17.622,400000.0
2008-04-14 13:55:00,17.652,17.657,17.554,17.554,350000.0
2008-04-14 13:56:00,17.65,17.719,17.524,17.658,550000.0
2008-04-14 13:57:00,17.587,17.622,17.509,17.526,350000.0
2008-04-14 13:58:00,17.608,17.608,17.522,17.562,350000.0
2008-04-14 13:59:00,17.526,17.601,17.497,17.497,450000.0
2008-04-14 14:00:00,17.653,17.661,17.557,17.562,450000.0
2008-04-14 14:01:00,17.651,17.651,17.565,17.644,400000.0
2008-04-14 14:02:00,17.541,17.656,17.541,17.611,400000.0
2008-04-14 14:03:00,17.603,17.655,17.566,17.637,350000.0
2008-04-14 14:04:00,17.634,17.634,17.525,17.609,400000.0
2008-04-14 14:05:00,17.655,17.658,17.531,17.658,400000.0
2008-04-14 14:06:00,17.542,17.645,17.528,17.528,450000.0
2008-04-14 14:07:00,17.616,17.655,17.514,17.633,350000.0
2008-04-14 14:08:00,17.559,17.64,17.535,17.539,550000.0
2008-04-14 14:09:00,17.594,17.645,17.53,17.57,500000.0
2008-04-14 14:10:00,17.547,17.624,17.483,17.615,400000.0
2008-04-14 14:11:00,17.635,17.635,17.525,17.541,500000.0
2008-04-14 14:12:00,17.497,17.562,17.497,17.526,350000.0
2008-04-14 14:13:00,17.517,17.577,17.49,17.501,450000.0
2008-04-14 14:14:00,17.521,17.609,17.521,17.536,350000.0
2008-04-14 14:15:00,17.555,17.577,17.489,17.532,350000.0
2008-04-14 14:16:00,17.592,17.623,17.494,17.599,500000.0
2008-04-14 14:17:00,17.55,17.627,17.488,17.555,400000.0
2008-04-14 14:18:00,17.529,17.585,17.516,17.543,400000.0
2008-04-14 14:19:00,17.63,17.709,17.524,17.524,700000.0
2008-04-14 14:20:00,17.595,17.626,17.505,17.591,500000.0
2008-04-14 14:21:00,17.659,17.659,17.545,17.573,400000.0
2008-04-14 14:22:00,17.617,17.621,17.526,17.621,400000.0
2008-04-14 14:23:00,17.619,17.673,17.544,17.59,450000.0
2008-04-14 14:24:00,17.622,17.663,17.547,17.63,400000.0
2008-04-14 14:25:00,17.583,17.697,17.522,17.522,350000.0
2008-04-14 14:26:00,17.554,17.654,17.521,17.632,500000.0
2008-04-14 14:27:00,17.532,17.684,17.527,17.549,550000.0
2008-04-14 14:28:00,17.638,17.68,17.52,17.562,450000.0
2008-04-14 14:29:00,17.554,17.65,17.554,17.556,550000.0
2008-04-14 14:30:00,17.608,17.628,17.478,17.628,350000.0
2008-04-14 14:31:00,17.627,17.627,17.48,17.558,400000.0
2008-04-14 14:32:00,17.654,17.654,17.555,17.638,550000.0
2008-04-14 14:33:00,17.618,17.661,17.518,17.583,400000.0
2008-04-14 14:34:00,17.644,17.648,17.563,17.648,350000.0
2008-04-14 14:35:00,17.664,17.665,17.545,17.589,400000.0
2008-04-14 14:36:00,17.681,17.682,17.566,17.646,400000.0
2008-04-14 14:37:00,17.605,17.715,17.582,17.715,400000.0
2008-04-14 14:38:00,17.56,17.676,17.547,17.549,350000.0
2008-04-14 14:39:00,17.628,17.673,17.553,17.59,500000.0
2008-04-14 14:40:00,17.568,17.682,17.55,17.655,400000.0
2008-04-14 14:41:00,17.63,17.654,17.583,17.644,350000.0
2008-04-14 14:42:00,17.625,17.625,17.506,17.537,500000.0
2008-04-14 14:43:00,17.613,17.626,17.496,17.626,350000.0
2008-04-14 14:44:00,17.519,17.664,17.519,17.605,350000.0
2008-04-14 14:45:00,17.578,17.592,17.519,17.541,400000.0
2008-04-14 14:46:00,17.623,17.627,17.515,17.555,450000.0
2008-04-14 14:47:00,17.541,17.676,17.541,17.648,550000.0
2008-04-14 14:48:00,17.615,17.625,17.534,17.534,400000.0
2008-04-14 14:49:00,17.598,17.629,17.515,17.55,400000.0
2008-04-14 14:50:00,17.623,17.638,17.513,17.563,500000.0
2008-04-14 14:51:00,17.523,17.632,17.497,17.524,400000.0
2008-04-14 14:52:00,17.562,17.635,17.513,17.528,500000.0
2008-04-14 14:53:00,17.586,17.614,17.48,17.614,450000.0
2008-04-14 14:54:00,17.602,17.619,17.465,17.465,550000.0
2008-04-14 14:55:00,17.582,17.614,17.505,17.581,400000.0
2008-04-14 14:56:00,17.588,17.611,17.549,17.597,450000.0
2008-04-14 14:57:00,17.524,17.572,17.471,17.479,400000.0
2008-04-14 14:58:00,17.556,17.603,17.473,17.501,400000.0
2008-04-14 14:59:00,17.621,17.644,17.568,17.636,350000.0
2008-04-14 15:00:00,17.534,17.638,17.505,17.631,350000.0
2008-04-14 15:01:00,17.639,17.639,17.527,17.576,500000.0
2008-04-14 15:02:00,17.597,17.65,17.542,17.626,400000.0
2008-04-14 15:03:00,17.582,17.625,17.533,17.533,500000.0
2008-04-14 15:04:00,17.547,17.584,17.492,17.492,350000.0
2008-04-14 15:05:00,17.558,17.647,17.536,17.616,550000.0
2008-04-14 15:06:00,17.602,17.621,17.511,17.511,500000.0
2008-04-14 15:07:00,17.608,17.642,17.518,17.563,500000.0
2008-04-14 15:08:00,17.616,17.644,17.519,17.557,350000.0
2008-04-14 15:09:00,17.606,17.659,17.511,17.565,450000.0
2008-04-14 15:10:00,17.53,17.64,17.492,17.531,500000.0
2008-04-14 15:11:00,17.565,17.625,17.495,17.495,400000.0
2008-04-14 15:12:00,17.605,17.613,17.465,17.499,500000.0
2008-04-14 15:13:00,17.54,17.54,17.48,17.523,350000.0
2008-04-14 15:14:00,17.562,17.583,17.427,17.548,400000.0
2008-04-14 15:15:00,17.592,17.622,17.529,17.529,350000.0
2008-04-14 15:16:00,17.551,17.63,17.515,17.551,500000.0
2008-04-14 15:17:00,17.566,17.589,17.417,17.538,450000.0
2008-04-14 15:18:00,17.522,17.582,17.441,17.582,400000.0
2008-04-14 15:19:00,17.51,17.595,17.457,17.594,350000.0
2008-04-14 15:20:00,17.461,17.578,17.385,17.535,550000.0
2008-04-14 15:21:00,17.498,17.603,17.498,17.516,350000.0
2008-04-14 15:22:00,17.596,17.596,17.552,17.596,400000.0
2008-04-14 15:23:00,17.569,17.569,17.497,17.554,350000.0
2008-04-14 15:24:00,17.54,17.595,17.433,17.595,500000.0
2008-04-14 15:25:00,17.512,17.615,17.512,17.588,350000.0
2008-04-14 15:26:00,17.585,17.601,17.456,17.565,400000.0
2008-04-14 15:27:00,17.599,17.627,17.532,17.566,400000.0
2008-04-14 15:28:00,17.579,17.625,17.49,17.49,450000.0
2008-04-14 15:29:00,17.607,17.646,17.516,17.606,500000.0
2008-04-14 15:30:00,17.525,17.626,17.525,17.551,350000.0
2008-04-14 15:31:00,17.531,17.639,17.527,17.527,550000.0
2008-04-14 15:32:00,17.622,17.656,17.54,17.611,550000.0
2008-04-14 15:33:00,17.616,17.653,17.528,17.583,400000.0
2008-04-14 15:34:00,17.584,17.675,17.552,17.67,500000.0
2008-04-14 15:35:00,17.634,17.646,17.517,17.628,600000.0
2008-04-14 15:36:00,17.652,17.652,17.52,17.613,550000.0
2008-04-14 15:37:00,17.638,17.678,17.543,17.647,450000.0
2008-04-14 15:38:00,17.646,17.671,17.562,17.562,400000.0
2008-04-14 15:39:00,17.583,17.674,17.575,17.577,350000.0
2008-04-14 15:40:00,17.559,17.68,17.538,17.604,450000.0
2008-04-14 15:41:00,17.564,17.666,17.564,17.614,450000.0
2008-04-14 15:42:00,17.676,17.676,17.625,17.636,400000.0
2008-04-14 15:43:00,17.591,17.674,17.54,17.65,400000.0
2008-04-14 15:44:00,17.555,17.676,17.555,17.62,450000.0
2008-04-14 15:45:00,17.667,17.667,17.531,17.592,350000.0
2008-04-14 15:46:00,17.673,17.7,17.568,17.645,500000.0
2008-04-14 15:47:00,17.548,17.64,17.512,17.512,350000.0
2008-04-14 15:48:00,17.577,17.667,17.566,17.566,550000.0
2008-04-14 15:49:00,17.61,17.671,17.568,17.638,400000.0
2008-04-14 15:50:00,17.606,17.656,17.562,17.562,350000.0
2008-04-14 15:51:00,17.664,17.664,17.535,17.643,450000.0
2008-04-14 15:52:00,17.626,17.642,17.504,17.558,450000.0
2008-04-14 15:53:00,17.58,17.636,17.58,17.628,350000.0
2008-04-14 15:54:00,17.516,17.646,17.506,17.621,500000.0
2008-04-14 15:55:00,17.635,17.635,17.532,17.611,500000.0
2008-04-14 15:56:00,17.564,17.627,17.511,17.568,1000000.0
2008-04-14 15:57:00,17.566,17.649,17.566,17.649,500000.0
2008-04-14 15:58:00,17.584,17.684,17.584,17.676,450000.0
2008-04-14 15:59:00,17.694,17.694,17.599,17.678,550000.0
2008-04-14 16:00:00,17.6,17.689,17.577,17.649,450000.0
2008-04-14 16:01:00,17.675,17.675,17.536,17.546,350000.0
2008-04-14 16:02:00,17.69,17.703,17.568,17.616,550000.0
2008-04-14 16:03:00,17.608,17.68,17.601,17.617,350000.0
2008-04-14 16:04:00,17.678,17.678,17.549,17.602,350000.0
2008-04-14 16:05:00,17.576,17.642,17.499,17.642,400000.0
2008-04-14 16:06:00,17.666,17.688,17.566,17.638,500000.0
2008-04-14 16:07:00,17.659,17.688,17.564,17.631,400000.0
2008-04-14 16:08:00,17.624,17.726,17.589,17.607,550000.0
2008-04-14 16:09:00,17.697,17.697,17.58,17.618,350000.0
2008-04-14 16:10:00,17.613,17.694,17.587,17.666,350000.0
2008-04-14 16:11:00,17.674,17.683,17.594,17.651,400000.0
2008-04-14 16:12:00,17.637,17.685,17.559,17.611,550000.0
2008-04-14 16:13:00,17.617,17.719,17.597,17.677,400000.0
2008-04-14 16:14:00,17.718,17.718,17.59,17.6,350000.0
2008-04-14 16:15:00,17.645,17.72,17.591,17.591,500000.0
2008-04-14 16:16:00,17.718,17.718,17.63,17.707,350000.0
2008-04-14 16:17:00,17.716,17.716,17.593,17.624,500000.0
2008-04-14 16:18:00,17.675,17.715,17.64,17.643,350000.0
2008-04-14 16:19:00,17.607,17.687,17.607,17.608,550000.0
2008-04-14 16:20:00,17.594,17.689,17.565,17.627,350000.0
2008-04-14 16:21:00,17.711,17.733,17.64,17.733,350000.0
2008-04-14 16:22:00,17.587,17.758,17.556,17.758,400000.0
2008-04-14 16:23:00,17.726,17.756,17.565,17.756,950000.0
2008-04-14 16:24:00,17.746,17.827,17.68,17.785,450000.0
2008-04-14 16:25:00,17.791,17.808,17.693,17.808,400000.0
2008-04-14 16:26:00,17.725,17.846,17.725,17.745,550000.0
2008-04-14 16:27:00,17.801,17.801,17.655,17.735,550000.0
2008-04-14 16:28:00,17.762,17.82,17.714,17.778,500000.0
2008-04-14 16:29:00,17.72,17.799,17.681,17.741,450000.0
2008-04-14 16:30:00,17.785,17.806,17.7,17.726,500000.0
2008-04-14 16:31:00,17.778,17.789,17.674,17.704,350000.0
2008-04-14 16:32:00,17.808,17.808,17.669,17.669,500000.0
2008-04-14 16:33:00,17.737,17.802,17.618,17.751,400000.0
2008-04-14 16:34:00,17.71,17.784,17.675,17.675,300000.0
2008-04-14 16:35:00,17.758,17.8,17.632,17.647,550000.0
2008-04-14 16:36:00,17.66,17.77,17.638,17.685,500000.0
2008-04-14 16:37:00,17.626,17.724,17.626,17.639,350000.0
2008-04-14 16:38:00,17.581,17.725,17.581,17.713,450000.0
2008-04-14 16:39:00,17.583,17.749,17.583,17.659,400000.0
2008-04-14 16:40:00,17.72,17.773,17.628,17.647,550000.0
2008-04-14 16:41:00,17.725,17.731,17.592,17.658,450000.0
2008-04-14 16:42:00,17.641,17.773,17.641,17.773,550000.0
2008-04-14 16:43:00,17.677,17.828,17.677,17.716,350000.0
2008-04-14 16:44:00,17.661,17.752,17.661,17.673,350000.0
2008-04-14 16:45:00,17.793,17.806,17.668,17.722,400000.0
2008-04-14 16:46:00,17.79,17.79,17.635,17.762,500000.0
2008-04-14 16:47:00,17.701,17.814,17.673,17.803,350000.0
2008-04-14 16:48:00,17.753,17.795,17.667,17.74,350000.0
2008-04-14 16:49:00,17.642,17.806,17.642,17.663,400000.0
2008-04-14 16:50:00,17.76,17.795,17.687,17.795,500000.0
2008-04-14 16:51:00,17.714,17.77,17.662,17.736,400000.0
2008-04-14 16:52:00,17.734,17.736,17.599,17.638,400000.0
2008-04-14 16:53:00,17.685,17.796,17.646,17.757,500000.0
2008-04-14 16:54:00,17.674,17.8,17.657,17.8,550000.0
2008-04-14 16:55:00,17.671,17.794,17.638,17.738,400000.0
2008-04-14 16:56:00,17.772,17.782,17.662,17.687,550000.0
2008-04-14 16:57:00,17.749,17.795,17.649,17.681,350000.0
2008-04-14 16:58:00,17.664,17.818,17.664,17.665,550000.0
2008-04-14 16:59:00,17.669,17.756,17.62,17.668,350000.0
2008-04-14 17:00:00,17.614,17.763,17.614,17.752,450000.0
2008-04-14 17:01:00,17.741,17.749,17.623,17.726,350000.0
2008-04-14 17:02:00,17.632,17.753,17.627,17.649,550000.0
2008-04-14 17:03:00,17.75,17.75,17.628,17.628,500000.0
2008-04-14 17:04:00,17.702,17.781,17.702,17.736,400000.0
2008-04-14 17:05:00,17.668,17.75,17.651,17.75,550000.0
2008-04-14 17:06:00,17.783,17.798,17.654,17.654,350000.0
2008-04-14 17:07:00,17.692,17.754,17.629,17.753,350000.0
2008-04-14 17:08:00,17.782,17.79,17.699,17.762,250000.0
2008-04-14 17:09:00,17.772,17.772,17.699,17.763,500000.0
2008-04-14 17:10:00,17.798,17.826,17.718,17.8,500000.0
2008-04-14 17:11:00,17.812,17.824,17.731,17.805,450000.0
2008-04-14 17:12:00,17.731,17.821,17.687,17.775,450000.0
2008-04-14 17:13:00,17.715,17.78,17.679,17.679,550000.0
2008-04-14 17:14:00,17.747,17.783,17.662,17.662,350000.0
2008-04-14 17:15:00,17.761,17.798,17.752,17.798,350000.0
2008-04-14 17:16:00,17.722,17.804,17.669,17.804,350000.0
2008-04-14 17:17:00,17.764,17.811,17.691,17.706,550000.0
2008-04-14 17:18:00,17.754,17.774,17.632,17.774,350000.0
2008-04-14 17:19:00,17.679,17.743,17.621,17.674,400000.0
2008-04-14 17:20:00,17.652,17.799,17.652,17.799,500000.0
2008-04-14 17:21:00,17.755,17.818,17.722,17.762,350000.0
2008-04-14 17:22:00,17.763,17.792,17.654,17.673,350000.0
2008-04-14 17:23:00,17.763,17.763,17.608,17.646,450000.0
2008-04-14 17:24:00,17.71,17.77,17.695,17.71,400000.0
2008-04-14 17:25:00,17.749,17.851,17.722,17.836,700000.0
2008-04-14 17:26:00,17.803,17.822,17.702,17.803,550000.0
2008-04-14 17:27:00,17.786,17.816,17.685,17.773,450000.0
2008-04-14 17:28:00,17.791,17.818,17.709,17.716,450000.0
2008-04-14 17:29:00,17.797,17.797,17.655,17.7,300000.0
2008-04-14 17:30:00,17.76,17.782,17.635,17.782,500000.0
2008-04-14 17:31:00,17.645,17.803,17.645,17.703,500000.0
2008-04-14 17:32:00,17.755,17.804,17.689,17.785,450000.0
2008-04-14 17:33:00,17.787,17.82,17.675,17.675,350000.0
2008-04-14 17:34:00,17.734,17.827,17.68,17.825,450000.0
2008-04-14 17:35:00,17.703,17.821,17.68,17.749,350000.0
2008-04-14 17:36:00,17.802,17.827,17.704,17.827,550000.0
2008-04-14 17:37:00,17.782,17.788,17.698,17.785,400000.0
2008-04-14 17:38:00,17.825,17.825,17.692,17.789,500000.0
2008-04-14 17:39:00,17.686,17.768,17.686,17.696,550000.0
2008-04-14 17:40:00,17.795,17.795,17.606,17.744,450000.0
2008-04-14 17:41:00,17.697,17.736,17.608,17.667,550000.0
2008-04-14 17:42:00,17.683,17.749,17.638,17.66,350000.0
2008-04-14 17:43:00,17.751,17.751,17.593,17.73,500000.0
2008-04-14 17:44:00,17.734,17.734,17.565,17.61,500000.0
2008-04-14 17:45:00,17.752,17.752,17.657,17.664,400000.0
2008-04-14 17:46:00,17.747,17.747,17.615,17.666,750000.0
2008-04-14 17:47:00,17.748,17.753,17.62,17.663,500000.0
2008-04-14 17:48:00,17.767,17.767,17.655,17.655,550000.0
2008-04-14 17:49:00,17.786,17.786,17.692,17.775,400000.0
2008-04-14 17:50:00,17.748,17.769,17.652,17.663,600000.0
2008-04-14 17:51:00,17.634,17.736,17.619,17.736,500000.0
2008-04-14 17:52:00,17.773,17.773,17.655,17.685,350000.0
2008-04-14 17:53:00,17.741,17.807,17.663,17.798,400000.0
2008-04-14 17:54:00,17.722,17.769,17.633,17.678,450000.0
2008-04-14 17:55:00,17.644,17.738,17.644,17.685,350000.0
2008-04-14 17:56:00,17.628,17.746,17.626,17.739,550000.0
2008-04-14 17:57:00,17.629,17.78,17.629,17.739,500000.0
2008-04-14 17:58:00,17.682,17.733,17.606,17.721,400000.0
2008-04-14 17:59:00,17.611,17.74,17.602,17.74,450000.0
2008-04-14 18:00:00,17.689,17.723,17.6,17.6,350000.0
2008-04-14 18:01:00,17.691,17.731,17.645,17.731,300000.0
2008-04-14 18:02:00,17.667,17.787,17.667,17.669,450000.0
2008-04-14 18:03:00,17.726,17.726,17.586,17.718,350000.0
2008-04-14 18:04:00,17.721,17.741,17.619,17.712,450000.0
2008-04-14 18:05:00,17.72,17.73,17.578,17.578,350000.0
2008-04-14 18:06:00,17.712,17.712,17.571,17.706,350000.0
2008-04-14 18:07:00,17.69,17.69,17.544,17.583,450000.0
2008-04-14 18:08:00,17.668,17.689,17.566,17.566,350000.0
2008-04-14 18:09:00,17.618,17.689,17.618,17.638,350000.0
2008-04-14 18:10:00,17.621,17.708,17.621,17.666,450000.0
2008-04-14 18:11:00,17.642,17.71,17.584,17.701,450000.0
2008-04-14 18:12:00,17.596,17.645,17.558,17.607,500000.0
2008-04-14 18:13:00,17.697,17.697,17.555,17.614,400000.0
2008-04-14 18:14:00,17.715,17.715,17.642,17.642,250000.0
2008-04-14 18:15:00,17.707,17.723,17.625,17.681,500000.0
2008-04-14 18:16:00,17.635,17.71,17.612,17.612,250000.0
2008-04-14 18:17:00,17.666,17.709,17.619,17.637,400000.0
2008-04-14 18:18:00,17.642,17.74,17.636,17.709,500000.0
2008-04-14 18:19:00,17.618,17.706,17.618,17.659,350000.0
2008-04-14 18:20:00,17.706,17.735,17.598,17.604,600000.0
2008-04-14 18:21:00,17.626,17.735,17.626,17.671,350000.0
2008-04-14 18:22:00,17.698,17.726,17.646,17.655,350000.0
2008-04-14 18:23:00,17.675,17.737,17.668,17.691,550000.0
2008-04-14 18:24:00,17.641,17.74,17.615,17.703,550000.0
2008-04-14 18:25:00,17.614,17.759,17.614,17.653,350000.0
2008-04-14 18:26:00,17.604,17.692,17.578,17.642,400000.0
2008-04-14 18:27:00,17.653,17.714,17.61,17.61,350000.0
2008-04-14 18:28:00,17.621,17.759,17.617,17.638,450000.0
2008-04-14 18:29:00,17.739,17.756,17.651,17.659,700000.0
2008-04-14 18:30:00,17.715,17.715,17.585,17.698,400000.0
2008-04-14 18:31:00,17.695,17.702,17.604,17.657,450000.0
2008-04-14 18:32:00,17.711,17.711,17.566,17.58,450000.0
2008-04-14 18:33:00,17.708,17.796,17.641,17.762,350000.0
2008-04-14 18:34:00,17.74,17.74,17.639,17.67,350000.0
2008-04-14 18:35:00,17.676,17.725,17.593,17.712,550000.0
2008-04-14 18:36:00,17.718,17.73,17.633,17.633,450000.0
2008-04-14 18:37:00,17.703,17.75,17.612,17.722,600000.0
2008-04-14 18:38:00,17.778,17.795,17.674,17.705,500000.0
2008-04-14 18:39:00,17.707,17.774,17.641,17.729,500000.0
2008-04-14 18:40:00,17.707,17.764,17.654,17.654,500000.0
2008-04-14 18:41:00,17.736,17.747,17.658,17.658,250000.0
2008-04-14 18:42:00,17.61,17.756,17.602,17.756,350000.0
2008-04-14 18:43:00,17.663,17.731,17.621,17.673,450000.0
2008-04-14 18:44:00,17.678,17.778,17.645,17.731,500000.0
2008-04-14 18:45:00,17.771,17.771,17.624,17.707,350000.0
2008-04-14 18:46:00,17.645,17.757,17.645,17.757,450000.0
2008-04-14 18:47:00,17.772,17.773,17.621,17.731,450000.0
2008-04-14 18:48:00,17.654,17.752,17.635,17.677,350000.0
2008-04-14 18:49:00,17.666,17.779,17.666,17.709,300000.0
2008-04-14 18:50:00,17.756,17.757,17.62,17.725,950000.0
2008-04-14 18:51:00,17.628,17.764,17.628,17.628,350000.0
2008-04-14 18:52:00,17.644,17.749,17.637,17.668,500000.0
2008-04-14 18:53:00,17.695,17.708,17.583,17.659,400000.0
2008-04-14 18:54:00,17.726,17.726,17.556,17.672,350000.0
2008-04-14 18:55:00,17.699,17.736,17.602,17.729,550000.0
2008-04-14 18:56:00,17.61,17.718,17.579,17.669,450000.0
2008-04-14 18:57:00,17.611,17.712,17.611,17.7,500000.0
2008-04-14 18:58:00,17.676,17.759,17.643,17.7,550000.0
2008-04-14 18:59:00,17.699,17.776,17.65,17.65,600000.0
2008-04-14 19:00:00,17.648,17.732,17.648,17.732,350000.0
2008-04-14 19:01:00,17.693,17.716,17.595,17.602,550000.0
2008-04-14 19:02:00,17.647,17.725,17.618,17.622,550000.0
2008-04-14 19:03:00,17.706,17.747,17.648,17.745,400000.0
2008-04-14 19:04:00,17.683,17.706,17.598,17.629,350000.0
2008-04-14 19:05:00,17.662,17.769,17.628,17.686,400000.0
2008-04-14 19:06:00,17.699,17.699,17.57,17.591,400000.0
2008-04-14 19:07:00,17.694,17.718,17.608,17.611,550000.0
2008-04-14 19:08:00,17.617,17.749,17.586,17.654,500000.0
2008-04-14 19:10:00,17.61,17.726,17.61,17.715,500000.0
2008-04-14 19:11:00,17.71,17.715,17.634,17.715,550000.0
2008-04-14 19:12:00,17.651,17.681,17.537,17.593,500000.0
2008-04-14 19:13:00,17.6,17.742,17.6,17.681,600000.0
2008-04-14 19:14:00,17.691,17.719,17.595,17.595,400000.0
2008-04-14 19:15:00,17.625,17.713,17.625,17.692,350000.0
2008-04-14 19:16:00,17.656,17.697,17.594,17.626,550000.0
2008-04-14 19:17:00,17.614,17.727,17.614,17.682,550000.0
2008-04-14 19:18:00,17.644,17.666,17.602,17.66,200000.0
2008-04-14 19:20:00,17.635,17.687,17.618,17.687,550000.0
2008-04-14 19:21:00,17.711,17.711,17.567,17.568,550000.0
2008-04-14 19:22:00,17.716,17.726,17.617,17.711,500000.0
2008-04-14 19:23:00,17.706,17.751,17.631,17.631,450000.0
2008-04-14 19:24:00,17.657,17.743,17.617,17.684,350000.0
2008-04-14 19:25:00,17.678,17.764,17.641,17.641,550000.0
2008-04-14 19:26:00,17.723,17.738,17.673,17.673,400000.0
2008-04-14 19:27:00,17.747,17.783,17.635,17.744,450000.0
2008-04-14 19:28:00,17.729,17.744,17.587,17.587,300000.0
2008-04-14 19:29:00,17.64,17.779,17.626,17.637,350000.0
2008-04-14 19:30:00,17.779,17.822,17.641,17.691,400000.0
2008-04-14 19:31:00,17.742,17.75,17.648,17.75,500000.0
2008-04-14 19:32:00,17.762,17.804,17.658,17.679,400000.0
2008-04-14 19:33:00,17.612,17.741,17.612,17.708,450000.0
2008-04-14 19:34:00,17.674,17.804,17.631,17.631,400000.0
2008-04-14 19:35:00,17.628,17.645,17.625,17.64,300000.0
2008-04-14 19:36:00,17.642,17.77,17.642,17.748,300000.0
2008-04-14 19:37:00,17.714,17.732,17.606,17.657,300000.0
2008-04-14 19:38:00,17.728,17.771,17.708,17.708,250000.0
2008-04-14 19:39:00,17.738,17.738,17.618,17.675,350000.0
2008-04-14 19:40:00,17.744,17.744,17.662,17.673,400000.0
2008-04-14 19:41:00,17.684,17.684,17.629,17.629,100000.0
2008-04-14 19:42:00,17.721,17.748,17.635,17.635,400000.0
2008-04-14 19:43:00,17.627,17.721,17.616,17.645,500000.0
2008-04-14 19:44:00,17.713,17.758,17.61,17.752,350000.0
2008-04-14 19:45:00,17.728,17.747,17.671,17.737,300000.0
2008-04-14 19:46:00,17.651,17.679,17.651,17.679,100000.0
2008-04-14 19:47:00,17.719,17.752,17.64,17.64,400000.0
2008-04-14 19:49:00,17.698,17.704,17.616,17.616,350000.0
2008-04-14 19:50:00,17.747,17.747,17.615,17.73,450000.0
2008-04-14 19:51:00,17.681,17.706,17.601,17.706,300000.0
2008-04-14 19:52:00,17.667,17.669,17.576,17.669,450000.0
2008-04-14 19:53:00,17.661,17.718,17.606,17.708,400000.0
2008-04-14 19:54:00,17.644,17.7,17.644,17.666,300000.0
2008-04-14 19:55:00,17.638,17.724,17.603,17.654,450000.0
2008-04-14 19:57:00,17.707,17.713,17.596,17.713,400000.0
2008-04-14 19:58:00,17.691,17.739,17.6,17.626,400000.0
2008-04-14 19:59:00,17.737,17.741,17.632,17.717,350000.0
2008-04-14 20:00:00,17.638,17.745,17.638,17.739,350000.0
2008-04-14 20:01:00,17.708,17.737,17.611,17.737,350000.0
2008-04-14 20:02:00,17.65,17.709,17.595,17.709,500000.0
2008-04-14 20:03:00,17.701,17.701,17.607,17.652,300000.0
2008-04-14 20:04:00,17.599,17.72,17.599,17.634,250000.0
2008-04-14 20:05:00,17.717,17.726,17.658,17.658,250000.0
2008-04-14 20:06:00,17.658,17.665,17.651,17.665,250000.0
2008-04-14 20:07:00,17.663,17.716,17.641,17.668,400000.0
2008-04-14 20:08:00,17.646,17.721,17.622,17.651,550000.0
2008-04-14 20:09:00,17.704,17.744,17.62,17.739,400000.0
2008-04-14 20:10:00,17.702,17.743,17.596,17.743,450000.0
2008-04-14 20:11:00,17.734,17.752,17.654,17.752,400000.0
2008-04-14 20:12:00,17.693,17.766,17.648,17.648,250000.0
2008-04-14 20:13:00,17.714,17.748,17.64,17.645,500000.0
2008-04-14 20:14:00,17.713,17.755,17.658,17.733,300000.0
2008-04-14 20:15:00,17.745,17.772,17.627,17.627,300000.0
2008-04-14 20:16:00,17.754,17.774,17.668,17.71,400000.0
2008-04-14 20:17:00,17.716,17.758,17.663,17.755,400000.0
2008-04-14 20:18:00,17.619,17.755,17.619,17.715,350000.0
2008-04-14 20:19:00,17.725,17.735,17.624,17.666,350000.0
2008-04-14 20:20:00,17.728,17.814,17.67,17.794,400000.0
2008-04-14 20:21:00,17.687,17.754,17.655,17.664,350000.0
2008-04-14 20:23:00,17.715,17.751,17.668,17.682,400000.0
2008-04-14 20:24:00,17.682,17.733,17.66,17.733,400000.0
2008-04-14 20:25:00,17.761,17.761,17.633,17.758,500000.0
2008-04-14 20:26:00,17.672,17.783,17.672,17.745,350000.0
2008-04-14 20:27:00,17.747,17.762,17.665,17.665,300000.0
2008-04-14 20:28:00,17.693,17.701,17.679,17.679,150000.0
2008-04-14 20:30:00,17.683,17.758,17.659,17.69,400000.0
2008-04-14 20:31:00,17.774,17.774,17.774,17.774,50000.0
2008-04-14 20:32:00,17.69,17.764,17.673,17.683,350000.0
2008-04-14 20:33:00,17.778,17.829,17.694,17.72,550000.0
2008-04-14 20:34:00,17.649,17.795,17.649,17.781,400000.0
2008-04-14 20:35:00,17.739,17.739,17.584,17.589,400000.0
2008-04-14 20:36:00,17.65,17.652,17.65,17.652,100000.0
2008-04-14 20:37:00,17.742,17.759,17.654,17.756,500000.0
2008-04-14 20:38:00,17.773,17.774,17.643,17.681,400000.0
2008-04-14 20:39:00,17.756,17.773,17.666,17.773,300000.0
2008-04-14 20:40:00,17.771,17.773,17.637,17.745,500000.0
2008-04-14 20:43:00,17.619,17.623,17.619,17.623,100000.0
2008-04-14 20:44:00,17.677,17.749,17.635,17.635,350000.0
2008-04-14 20:45:00,17.659,17.761,17.654,17.73,400000.0
2008-04-14 20:46:00,17.688,17.717,17.593,17.717,300000.0
2008-04-14 20:47:00,17.668,17.677,17.587,17.601,300000.0
2008-04-14 20:48:00,17.637,17.724,17.598,17.648,450000.0
2008-04-14 20:49:00,17.636,17.661,17.549,17.617,400000.0
2008-04-14 20:50:00,17.586,17.725,17.586,17.713,550000.0
2008-04-14 20:51:00,17.615,17.736,17.6,17.688,250000.0
2008-04-14 20:52:00,17.589,17.732,17.589,17.725,400000.0
2008-04-14 20:54:00,17.677,17.691,17.623,17.691,350000.0
2008-04-14 20:55:00,17.626,17.784,17.616,17.616,450000.0
2008-04-14 20:56:00,17.636,17.709,17.584,17.585,350000.0
2008-04-14 20:57:00,17.681,17.723,17.583,17.723,350000.0
2008-04-14 20:58:00,17.726,17.753,17.699,17.7,400000.0
2008-04-14 20:59:00,17.581,17.757,17.581,17.63,550000.0
2008-04-14 21:00:00,17.658,17.72,17.609,17.688,300000.0
2008-04-14 21:01:00,17.586,17.7,17.555,17.674,550000.0
2008-04-14 21:02:00,17.702,17.758,17.646,17.646,450000.0
2008-04-14 21:05:00,17.666,17.687,17.64,17.662,350000.0
2008-04-14 21:06:00,17.7,17.7,17.626,17.692,350000.0
2008-04-14 21:08:00,17.654,17.731,17.648,17.689,400000.0
2008-04-14 21:09:00,17.648,17.734,17.591,17.717,550000.0
2008-04-14 21:10:00,17.651,17.733,17.609,17.692,300000.0
2008-04-14 21:11:00,17.677,17.74,17.653,17.653,450000.0
2008-04-14 21:12:00,17.728,17.728,17.654,17.654,150000.0
2008-04-14 21:13:00,17.687,17.687,17.687,17.687,50000.0
2008-04-14 21:14:00,17.63,17.697,17.595,17.697,300000.0
2008-04-14 21:15:00,17.707,17.711,17.617,17.666,350000.0
2008-04-14 21:17:00,17.664,17.725,17.664,17.725,100000.0
2008-04-14 21:18:00,17.645,17.724,17.645,17.724,100000.0
2008-04-14 21:19:00,17.696,17.728,17.648,17.728,400000.0
2008-04-14 21:20:00,17.715,17.715,17.589,17.59,450000.0
2008-04-14 21:21:00,17.673,17.753,17.605,17.605,350000.0
2008-04-14 21:22:00,17.706,17.706,17.584,17.634,550000.0
2008-04-14 21:23:00,17.643,17.724,17.643,17.698,300000.0
2008-04-14 21:24:00,17.708,17.708,17.586,17.687,150000.0
2008-04-14 21:25:00,17.607,17.749,17.587,17.663,350000.0
2008-04-14 21:26:00,17.696,17.696,17.614,17.614,250000.0
2008-04-14 21:27:00,17.651,17.651,17.563,17.563,250000.0
2008-04-14 21:28:00,17.675,17.697,17.647,17.687,250000.0
2008-04-14 21:29:00,17.652,17.68,17.609,17.648,350000.0
2008-04-14 21:30:00,17.677,17.686,17.584,17.584,250000.0
2008-04-14 21:31:00,17.683,17.689,17.581,17.581,650000.0
2008-04-14 21:32:00,17.635,17.696,17.603,17.615,450000.0
2008-04-14 21:33:00,17.629,17.701,17.606,17.656,400000.0
2008-04-14 21:36:00,17.586,17.689,17.586,17.624,300000.0
2008-04-14 21:40:00,17.676,17.704,17.579,17.704,550000.0
2008-04-14 21:42:00,17.672,17.701,17.569,17.675,550000.0
2008-04-14 21:43:00,17.665,17.665,17.662,17.662,100000.0
2008-04-14 21:44:00,17.661,17.67,17.558,17.558,350000.0
2008-04-14 21:45:00,17.668,17.668,17.668,17.668,50000.0
2008-04-14 21:46:00,17.616,17.67,17.544,17.544,250000.0
2008-04-14 21:47:00,17.651,17.678,17.531,17.561,350000.0
2008-04-14 21:48:00,17.618,17.618,17.618,17.618,50000.0
2008-04-14 21:50:00,17.587,17.654,17.57,17.588,250000.0
2008-04-14 21:51:00,17.631,17.65,17.527,17.637,400000.0
2008-04-14 21:52:00,17.559,17.678,17.515,17.566,550000.0
2008-04-14 21:53:00,17.66,17.66,17.537,17.598,350000.0
2008-04-14 21:54:00,17.582,17.582,17.582,17.582,50000.0
2008-04-14 21:55:00,17.567,17.664,17.567,17.616,550000.0
2008-04-14 21:56:00,17.643,17.673,17.589,17.645,400000.0
2008-04-14 21:57:00,17.614,17.656,17.529,17.529,250000.0
2008-04-14 21:58:00,17.625,17.681,17.581,17.606,400000.0
2008-04-14 21:59:00,17.567,17.626,17.566,17.621,350000.0
2008-04-14 22:00:00,17.657,17.661,17.489,17.661,650000.0
2008-04-14 22:02:00,17.554,17.638,17.554,17.616,150000.0
2008-04-14 22:04:00,17.567,17.653,17.567,17.633,150000.0
2008-04-14 22:06:00,17.614,17.625,17.614,17.625,100000.0
2008-04-14 22:07:00,17.621,17.707,17.596,17.695,500000.0
2008-04-14 22:08:00,17.685,17.685,17.614,17.649,200000.0
2008-04-14 22:10:00,17.639,17.639,17.565,17.565,150000.0
2008-04-14 22:11:00,17.627,17.679,17.599,17.631,350000.0
2008-04-14 22:12:00,17.683,17.683,17.564,17.683,400000.0
2008-04-14 22:15:00,17.654,17.706,17.633,17.695,400000.0
2008-04-14 22:16:00,17.589,17.686,17.589,17.616,400000.0
2008-04-14 22:17:00,17.63,17.685,17.629,17.642,350000.0
2008-04-14 22:19:00,17.645,17.645,17.614,17.614,150000.0
2008-04-14 22:20:00,17.617,17.672,17.617,17.672,100000.0
2008-04-14 22:21:00,17.683,17.683,17.646,17.646,100000.0
2008-04-14 22:23:00,17.659,17.686,17.573,17.686,450000.0
2008-04-14 22:24:00,17.584,17.584,17.584,17.584,50000.0
2008-04-14 22:26:00,17.689,17.689,17.637,17.637,100000.0
2008-04-14 22:27:00,17.641,17.641,17.641,17.641,50000.0
2008-04-14 22:28:00,17.66,17.66,17.631,17.631,100000.0
2008-04-14 22:29:00,17.633,17.633,17.579,17.604,150000.0
2008-04-14 22:30:00,17.609,17.687,17.566,17.632,700000.0
2008-04-14 22:31:00,17.646,17.646,17.616,17.616,100000.0
2008-04-14 22:34:00,17.656,17.701,17.55,17.644,350000.0
2008-04-14 22:35:00,17.699,17.699,17.699,17.699,50000.0
2008-04-14 22:37:00,17.651,17.671,17.599,17.638,400000.0
2008-04-14 22:38:00,17.686,17.696,17.644,17.65,200000.0
2008-04-14 22:39:00,17.646,17.701,17.646,17.654,300000.0
2008-04-14 22:40:00,17.668,17.68,17.546,17.68,400000.0
2008-04-14 22:41:00,17.666,17.686,17.576,17.576,300000.0
2008-04-14 22:42:00,17.571,17.693,17.538,17.589,250000.0
2008-04-14 22:45:00,17.68,17.703,17.631,17.677,400000.0
2008-04-14 22:46:00,17.668,17.696,17.573,17.658,350000.0
2008-04-14 22:47:00,17.672,17.672,17.573,17.671,500000.0
2008-04-14 22:50:00,17.699,17.706,17.624,17.67,600000.0
2008-04-14 22:51:00,17.674,17.674,17.625,17.674,200000.0
2008-04-14 22:53:00,17.556,17.556,17.556,17.556,50000.0
2008-04-14 22:54:00,17.678,17.698,17.678,17.698,100000.0
2008-04-14 22:55:00,17.568,17.661,17.568,17.61,200000.0
2008-04-14 22:56:00,17.594,17.594,17.594,17.594,50000.0
2008-04-14 22:57:00,17.688,17.688,17.567,17.567,100000.0
2008-04-14 22:58:00,17.698,17.698,17.612,17.612,100000.0
2008-04-14 22:59:00,17.603,17.645,17.547,17.633,300000.0
2008-04-14 23:00:00,17.608,17.654,17.567,17.61,400000.0
2008-04-14 23:03:00,17.636,17.691,17.636,17.644,300000.0
2008-04-14 23:08:00,17.681,17.681,17.656,17.656,100000.0
2008-04-14 23:10:00,17.617,17.636,17.617,17.636,100000.0
2008-04-14 23:11:00,17.614,17.675,17.614,17.675,100000.0
2008-04-14 23:14:00,17.675,17.675,17.532,17.547,350000.0
2008-04-14 23:15:00,17.678,17.686,17.636,17.653,450000.0
2008-04-14 23:20:00,17.574,17.658,17.574,17.636,150000.0
2008-04-14 23:30:00,17.574,17.658,17.574,17.636,150000.0
2008-04-14 23:35:00,17.673,17.673,17.567,17.567,150000.0
2008-04-14 23:36:00,17.666,17.666,17.572,17.666,200000.0
2008-04-14 23:37:00,17.609,17.633,17.609,17.633,100000.0
2008-04-14 23:40:00,17.673,17.674,17.574,17.574,300000.0
2008-04-14 23:43:00,17.585,17.671,17.585,17.639,150000.0
2008-04-14 23:49:00,17.63,17.69,17.63,17.68,300000.0
2008-04-14 23:50:00,17.636,17.691,17.636,17.691,100000.0
2008-04-14 23:51:00,17.675,17.675,17.567,17.608,200000.0
2008-04-15 00:00:00,17.671,17.671,17.578,17.658,350000.0
2008-04-15 00:01:00,17.685,17.694,17.609,17.671,450000.0
2008-04-15 00:02:00,17.693,17.693,17.571,17.591,500000.0
2008-04-15 00:03:00,17.697,17.697,17.608,17.628,350000.0
2008-04-15 00:04:00,17.699,17.725,17.642,17.72,350000.0
2008-04-15 00:05:00,17.683,17.724,17.602,17.602,350000.0
2008-04-15 00:06:00,17.719,17.719,17.591,17.651,250000.0
2008-04-15 00:07:00,17.66,17.707,17.66,17.707,100000.0
2008-04-15 00:08:00,17.704,17.718,17.586,17.672,500000.0
2008-04-15 00:09:00,17.696,17.704,17.62,17.676,500000.0
2008-04-15 00:10:00,17.636,17.689,17.601,17.664,600000.0
2008-04-15 00:11:00,17.68,17.728,17.603,17.632,400000.0
2008-04-15 00:12:00,17.582,17.734,17.582,17.687,350000.0
2008-04-15 00:18:00,17.67,17.705,17.656,17.705,350000.0
2008-04-15 00:19:00,17.635,17.687,17.605,17.605,350000.0
2008-04-15 00:20:00,17.676,17.682,17.608,17.68,250000.0
2008-04-15 00:21:00,17.602,17.677,17.602,17.677,100000.0
2008-04-15 00:24:00,17.573,17.658,17.546,17.658,250000.0
2008-04-15 00:25:00,17.606,17.659,17.546,17.659,400000.0
2008-04-15 00:26:00,17.568,17.655,17.528,17.653,200000.0
2008-04-15 00:28:00,17.65,17.668,17.583,17.583,200000.0
2008-04-15 00:29:00,17.638,17.654,17.617,17.617,200000.0
2008-04-15 00:30:00,17.559,17.65,17.523,17.589,400000.0
2008-04-15 00:31:00,17.662,17.662,17.583,17.66,400000.0
2008-04-15 00:32:00,17.56,17.652,17.56,17.595,400000.0
2008-04-15 00:33:00,17.587,17.653,17.516,17.516,450000.0
2008-04-15 00:34:00,17.639,17.639,17.508,17.541,550000.0
2008-04-15 00:35:00,17.63,17.63,17.589,17.589,100000.0
2008-04-15 00:36:00,17.586,17.636,17.502,17.636,300000.0
2008-04-15 00:38:00,17.591,17.621,17.552,17.594,200000.0
2008-04-15 00:39:00,17.491,17.603,17.491,17.6,550000.0
2008-04-15 00:40:00,17.617,17.618,17.584,17.618,250000.0
2008-04-15 00:41:00,17.589,17.589,17.589,17.589,50000.0
2008-04-15 00:42:00,17.547,17.604,17.547,17.566,250000.0
2008-04-15 00:43:00,17.571,17.624,17.569,17.624,250000.0
2008-04-15 00:44:00,17.551,17.584,17.551,17.584,100000.0
2008-04-15 00:45:00,17.554,17.631,17.554,17.612,500000.0
2008-04-15 00:46:00,17.578,17.634,17.557,17.559,350000.0
2008-04-15 00:47:00,17.559,17.594,17.559,17.594,150000.0
2008-04-15 00:48:00,17.561,17.618,17.561,17.618,100000.0
2008-04-15 00:49:00,17.554,17.611,17.554,17.587,150000.0
2008-04-15 00:50:00,17.566,17.612,17.534,17.567,550000.0
2008-04-15 00:51:00,17.547,17.617,17.547,17.565,200000.0
2008-04-15 00:52:00,17.59,17.59,17.548,17.552,200000.0
2008-04-15 00:53:00,17.554,17.554,17.547,17.547,100000.0
2008-04-15 00:54:00,17.604,17.604,17.604,17.604,50000.0
2008-04-15 00:55:00,17.586,17.586,17.584,17.584,100000.0
2008-04-15 00:56:00,17.569,17.586,17.475,17.569,300000.0
2008-04-15 00:57:00,17.59,17.59,17.505,17.535,300000.0
2008-04-15 00:59:00,17.507,17.595,17.507,17.588,600000.0
2008-04-15 01:00:00,17.623,17.623,17.524,17.616,150000.0
2008-04-15 01:01:00,17.527,17.673,17.524,17.56,900000.0
2008-04-15 01:02:00,17.623,17.626,17.623,17.626,100000.0
2008-04-15 01:03:00,17.565,17.565,17.563,17.563,100000.0
2008-04-15 01:04:00,17.634,17.634,17.55,17.55,200000.0
2008-04-15 01:05:00,17.609,17.643,17.609,17.643,100000.0
2008-04-15 01:06:00,17.563,17.621,17.563,17.621,100000.0
2008-04-15 01:08:00,17.621,17.628,17.559,17.579,350000.0
2008-04-15 01:09:00,17.64,17.64,17.559,17.57,350000.0
2008-04-15 01:10:00,17.535,17.646,17.51,17.621,700000.0
2008-04-15 01:11:00,17.584,17.589,17.477,17.52,350000.0
2008-04-15 01:12:00,17.529,17.632,17.49,17.55,250000.0
2008-04-15 01:13:00,17.538,17.598,17.538,17.58,150000.0
2008-04-15 01:14:00,17.566,17.578,17.517,17.578,300000.0
2008-04-15 01:15:00,17.548,17.651,17.548,17.56,300000.0
2008-04-15 01:16:00,17.544,17.675,17.544,17.63,400000.0
2008-04-15 01:17:00,17.622,17.649,17.54,17.618,350000.0
2008-04-15 01:18:00,17.65,17.65,17.563,17.639,450000.0
2008-04-15 01:19:00,17.562,17.66,17.556,17.576,400000.0
2008-04-15 01:20:00,17.608,17.608,17.575,17.575,100000.0
2008-04-15 01:21:00,17.604,17.646,17.603,17.646,200000.0
2008-04-15 01:22:00,17.574,17.626,17.574,17.575,350000.0
2008-04-15 01:23:00,17.604,17.654,17.544,17.654,350000.0
2008-04-15 01:24:00,17.645,17.649,17.564,17.646,500000.0
2008-04-15 01:25:00,17.583,17.63,17.583,17.63,100000.0
2008-04-15 01:27:00,17.612,17.613,17.606,17.606,150000.0
2008-04-15 01:28:00,17.592,17.643,17.567,17.585,350000.0
2008-04-15 01:29:00,17.612,17.666,17.612,17.666,150000.0
2008-04-15 01:30:00,17.587,17.656,17.587,17.656,100000.0
2008-04-15 01:32:00,17.62,17.62,17.501,17.59,500000.0
2008-04-15 01:33:00,17.552,17.598,17.552,17.589,200000.0
2008-04-15 01:34:00,17.613,17.632,17.552,17.632,400000.0
2008-04-15 01:35:00,17.652,17.652,17.528,17.608,400000.0
2008-04-15 01:36:00,17.579,17.657,17.514,17.564,500000.0
2008-04-15 01:38:00,17.619,17.619,17.574,17.619,350000.0
2008-04-15 01:39:00,17.562,17.641,17.526,17.563,300000.0
2008-04-15 01:40:00,17.631,17.661,17.547,17.623,550000.0
2008-04-15 01:42:00,17.589,17.657,17.567,17.649,250000.0
2008-04-15 01:43:00,17.665,17.666,17.665,17.666,100000.0
2008-04-15 01:44:00,17.58,17.684,17.533,17.559,400000.0
2008-04-15 01:45:00,17.658,17.658,17.52,17.63,400000.0
2008-04-15 01:46:00,17.66,17.661,17.573,17.607,250000.0
2008-04-15 01:47:00,17.569,17.677,17.545,17.612,400000.0
2008-04-15 01:48:00,17.648,17.659,17.568,17.659,300000.0
2008-04-15 01:50:00,17.667,17.677,17.594,17.633,400000.0
2008-04-15 01:52:00,17.587,17.644,17.587,17.644,150000.0
2008-04-15 01:53:00,17.579,17.666,17.517,17.666,350000.0
2008-04-15 01:55:00,17.576,17.663,17.541,17.592,600000.0
2008-04-15 01:56:00,17.657,17.657,17.563,17.652,400000.0
2008-04-15 01:57:00,17.543,17.642,17.543,17.605,400000.0
2008-04-15 01:58:00,17.612,17.619,17.548,17.581,300000.0
2008-04-15 01:59:00,17.593,17.676,17.562,17.676,350000.0
2008-04-15 02:00:00,17.553,17.638,17.553,17.617,150000.0
2008-04-15 02:02:00,17.643,17.651,17.556,17.651,250000.0
2008-04-15 02:03:00,17.622,17.682,17.605,17.628,350000.0
2008-04-15 02:04:00,17.582,17.654,17.569,17.624,300000.0
2008-04-15 02:05:00,17.535,17.623,17.514,17.606,350000.0
2008-04-15 02:06:00,17.565,17.616,17.565,17.582,250000.0
2008-04-15 02:07:00,17.619,17.619,17.596,17.596,100000.0
2008-04-15 02:08:00,17.558,17.618,17.534,17.607,400000.0
2008-04-15 02:09:00,17.601,17.645,17.537,17.582,550000.0
2008-04-15 02:10:00,17.649,17.682,17.624,17.646,400000.0
2008-04-15 02:11:00,17.646,17.66,17.552,17.639,400000.0
2008-04-15 02:12:00,17.669,17.669,17.641,17.641,100000.0
2008-04-15 02:14:00,17.665,17.665,17.576,17.576,150000.0
2008-04-15 02:15:00,17.646,17.653,17.589,17.641,300000.0
2008-04-15 02:16:00,17.591,17.639,17.561,17.598,300000.0
2008-04-15 02:17:00,17.595,17.626,17.595,17.624,150000.0
2008-04-15 02:18:00,17.542,17.68,17.542,17.68,100000.0
2008-04-15 02:19:00,17.689,17.689,17.562,17.66,500000.0
2008-04-15 02:20:00,17.593,17.69,17.528,17.69,500000.0
2008-04-15 02:21:00,17.681,17.749,17.604,17.604,400000.0
2008-04-15 02:22:00,17.674,17.684,17.602,17.684,200000.0
2008-04-15 02:23:00,17.645,17.706,17.645,17.662,300000.0
2008-04-15 02:24:00,17.582,17.721,17.582,17.695,350000.0
2008-04-15 02:25:00,17.666,17.713,17.566,17.692,350000.0
2008-04-15 02:26:00,17.623,17.623,17.623,17.623,50000.0
2008-04-15 02:27:00,17.651,17.676,17.651,17.676,100000.0
2008-04-15 02:28:00,17.625,17.721,17.575,17.6,450000.0
2008-04-15 02:29:00,17.701,17.701,17.584,17.68,400000.0
2008-04-15 02:30:00,17.616,17.714,17.594,17.594,300000.0
2008-04-15 02:31:00,17.647,17.693,17.563,17.598,400000.0
2008-04-15 02:32:00,17.623,17.704,17.594,17.648,300000.0
2008-04-15 02:33:00,17.674,17.701,17.674,17.701,100000.0
2008-04-15 02:34:00,17.704,17.704,17.612,17.678,250000.0
2008-04-15 02:35:00,17.66,17.717,17.66,17.665,300000.0
2008-04-15 02:36:00,17.602,17.602,17.573,17.573,100000.0
2008-04-15 02:37:00,17.661,17.661,17.661,17.661,50000.0
2008-04-15 02:38:00,17.635,17.725,17.578,17.698,200000.0
2008-04-15 02:39:00,17.674,17.677,17.577,17.58,300000.0
2008-04-15 02:40:00,17.664,17.709,17.61,17.619,400000.0
2008-04-15 02:42:00,17.596,17.681,17.596,17.656,150000.0
2008-04-15 02:44:00,17.612,17.656,17.612,17.648,350000.0
2008-04-15 02:47:00,17.655,17.663,17.655,17.663,100000.0
2008-04-15 02:48:00,17.717,17.717,17.626,17.626,300000.0
2008-04-15 02:50:00,17.701,17.701,17.587,17.618,350000.0
2008-04-15 02:54:00,17.644,17.689,17.626,17.633,450000.0
2008-04-15 02:55:00,17.628,17.628,17.592,17.592,200000.0
2008-04-15 02:56:00,17.598,17.649,17.574,17.649,400000.0
2008-04-15 03:00:00,17.673,17.673,17.592,17.592,400000.0
2008-04-15 03:01:00,17.604,17.604,17.558,17.579,200000.0
2008-04-15 03:02:00,17.614,17.614,17.579,17.579,150000.0
2008-04-15 03:03:00,17.629,17.655,17.629,17.655,100000.0
2008-04-15 03:04:00,17.606,17.704,17.603,17.661,300000.0
2008-04-15 03:05:00,17.655,17.686,17.616,17.626,400000.0
2008-04-15 03:06:00,17.642,17.657,17.588,17.646,450000.0
2008-04-15 03:07:00,17.65,17.677,17.65,17.677,100000.0
2008-04-15 03:08:00,17.618,17.637,17.618,17.637,100000.0
2008-04-15 03:09:00,17.566,17.597,17.566,17.597,150000.0
2008-04-15 03:10:00,17.568,17.585,17.568,17.585,150000.0
2008-04-15 03:11:00,17.576,17.625,17.566,17.584,400000.0
2008-04-15 03:12:00,17.586,17.624,17.564,17.624,350000.0
2008-04-15 03:13:00,17.634,17.67,17.589,17.67,350000.0
2008-04-15 03:15:00,17.71,17.71,17.656,17.656,150000.0
2008-04-15 03:16:00,17.671,17.671,17.537,17.549,400000.0
2008-04-15 03:17:00,17.655,17.712,17.57,17.602,500000.0
2008-04-15 03:18:00,17.576,17.576,17.576,17.576,50000.0
2008-04-15 03:20:00,17.699,17.699,17.645,17.666,400000.0
2008-04-15 03:21:00,17.677,17.677,17.513,17.649,500000.0
2008-04-15 03:24:00,17.589,17.67,17.589,17.648,150000.0
2008-04-15 03:26:00,17.703,17.703,17.626,17.626,150000.0
2008-04-15 03:28:00,17.68,17.68,17.562,17.673,150000.0
2008-04-15 03:29:00,17.548,17.681,17.548,17.681,400000.0
2008-04-15 03:30:00,17.711,17.711,17.711,17.711,50000.0
2008-04-15 03:31:00,17.686,17.686,17.682,17.682,100000.0
2008-04-15 03:32:00,17.716,17.716,17.686,17.686,150000.0
2008-04-15 03:33:00,17.588,17.738,17.588,17.637,650000.0
2008-04-15 03:34:00,17.693,17.723,17.693,17.723,100000.0
2008-04-15 03:35:00,17.693,17.716,17.576,17.576,400000.0
2008-04-15 03:36:00,17.658,17.718,17.58,17.718,400000.0
2008-04-15 03:37:00,17.714,17.714,17.714,17.714,50000.0
2008-04-15 03:38:00,17.659,17.68,17.537,17.636,250000.0
2008-04-15 03:39:00,17.643,17.703,17.639,17.703,300000.0
2008-04-15 03:40:00,17.649,17.726,17.649,17.713,200000.0
2008-04-15 03:41:00,17.556,17.701,17.556,17.563,350000.0
2008-04-15 03:42:00,17.666,17.698,17.587,17.587,350000.0
2008-04-15 03:44:00,17.623,17.696,17.623,17.696,100000.0
2008-04-15 03:45:00,17.619,17.679,17.567,17.567,300000.0
2008-04-15 03:46:00,17.612,17.708,17.606,17.708,400000.0
2008-04-15 03:47:00,17.586,17.727,17.586,17.634,300000.0
2008-04-15 03:48:00,17.625,17.709,17.613,17.67,350000.0
2008-04-15 03:49:00,17.717,17.723,17.628,17.628,200000.0
2008-04-15 03:50:00,17.681,17.714,17.571,17.697,400000.0
2008-04-15 03:53:00,17.636,17.696,17.588,17.681,350000.0
2008-04-15 03:57:00,17.66,17.66,17.564,17.587,450000.0
2008-04-15 03:58:00,17.62,17.711,17.62,17.711,100000.0
2008-04-15 04:00:00,17.594,17.678,17.594,17.656,150000.0
2008-04-15 04:02:00,17.596,17.682,17.596,17.659,150000.0
2008-04-15 04:03:00,17.604,17.719,17.604,17.689,350000.0
2008-04-15 04:04:00,17.681,17.687,17.595,17.687,250000.0
2008-04-15 04:07:00,17.726,17.729,17.592,17.592,350000.0
2008-04-15 04:08:00,17.567,17.567,17.567,17.567,100000.0
2008-04-15 04:10:00,17.569,17.712,17.552,17.552,450000.0
2008-04-15 04:11:00,17.633,17.688,17.618,17.628,300000.0
2008-04-15 04:12:00,17.709,17.709,17.709,17.709,50000.0
2008-04-15 04:13:00,17.668,17.668,17.668,17.668,100000.0
2008-04-15 04:14:00,17.63,17.63,17.619,17.619,150000.0
2008-04-15 04:15:00,17.639,17.639,17.639,17.639,100000.0
2008-04-15 04:16:00,17.623,17.629,17.596,17.596,150000.0
2008-04-15 04:17:00,17.64,17.699,17.64,17.699,150000.0
2008-04-15 04:18:00,17.629,17.665,17.595,17.629,300000.0
2008-04-15 04:20:00,17.606,17.712,17.606,17.712,100000.0
2008-04-15 04:21:00,17.711,17.711,17.587,17.587,150000.0
2008-04-15 04:22:00,17.738,17.738,17.686,17.686,100000.0
2008-04-15 04:23:00,17.66,17.709,17.656,17.663,500000.0
2008-04-15 04:28:00,17.613,17.697,17.613,17.668,150000.0
2008-04-15 04:30:00,17.604,17.688,17.604,17.666,150000.0
2008-04-15 04:32:00,17.599,17.683,17.599,17.661,150000.0
2008-04-15 04:33:00,17.601,17.716,17.601,17.686,350000.0
2008-04-15 04:34:00,17.686,17.697,17.598,17.697,250000.0
2008-04-15 04:36:00,17.601,17.676,17.593,17.605,350000.0
2008-04-15 04:37:00,17.599,17.714,17.599,17.684,350000.0
2008-04-15 04:39:00,17.667,17.74,17.635,17.651,450000.0
2008-04-15 04:40:00,17.717,17.731,17.651,17.683,350000.0
2008-04-15 04:43:00,17.601,17.685,17.601,17.663,150000.0
2008-04-15 04:44:00,17.588,17.692,17.573,17.685,350000.0
2008-04-15 04:46:00,17.611,17.719,17.611,17.696,450000.0
2008-04-15 04:47:00,17.695,17.695,17.6,17.605,250000.0
2008-04-15 04:48:00,17.659,17.659,17.621,17.621,100000.0
2008-04-15 04:50:00,17.646,17.646,17.622,17.622,100000.0
2008-04-15 04:52:00,17.674,17.733,17.633,17.684,450000.0
2008-04-15 04:53:00,17.693,17.693,17.613,17.645,150000.0
2008-04-15 04:54:00,17.711,17.711,17.602,17.68,150000.0
2008-04-15 04:55:00,17.666,17.722,17.647,17.689,350000.0
2008-04-15 04:57:00,17.721,17.721,17.624,17.68,400000.0
2008-04-15 04:58:00,17.645,17.691,17.645,17.691,100000.0
2008-04-15 04:59:00,17.673,17.755,17.65,17.706,450000.0
2008-04-15 05:00:00,17.697,17.741,17.628,17.695,400000.0
2008-04-15 05:01:00,17.646,17.646,17.585,17.585,150000.0
2008-04-15 05:02:00,17.714,17.714,17.676,17.683,250000.0
2008-04-15 05:04:00,17.602,17.686,17.602,17.679,400000.0
2008-04-15 05:05:00,17.619,17.758,17.619,17.705,350000.0
2008-04-15 05:06:00,17.696,17.703,17.612,17.703,250000.0
2008-04-15 05:07:00,17.674,17.73,17.654,17.683,350000.0
2008-04-15 05:09:00,17.664,17.731,17.664,17.691,400000.0
2008-04-15 05:10:00,17.691,17.691,17.691,17.691,50000.0
2008-04-15 05:12:00,17.628,17.716,17.628,17.686,150000.0
2008-04-15 05:14:00,17.684,17.726,17.649,17.691,350000.0
2008-04-15 05:17:00,17.611,17.695,17.611,17.673,150000.0
2008-04-15 05:20:00,17.696,17.748,17.599,17.688,450000.0
2008-04-15 05:21:00,17.648,17.764,17.61,17.714,550000.0
2008-04-15 05:23:00,17.61,17.739,17.61,17.739,200000.0
2008-04-15 05:29:00,17.574,17.659,17.574,17.607,150000.0
2008-04-15 05:30:00,17.585,17.647,17.585,17.647,100000.0
2008-04-15 05:31:00,17.679,17.701,17.636,17.696,400000.0
2008-04-15 05:33:00,17.729,17.729,17.632,17.632,100000.0
2008-04-15 05:34:00,17.724,17.729,17.679,17.696,500000.0
2008-04-15 05:35:00,17.606,17.719,17.606,17.719,300000.0
2008-04-15 05:39:00,17.628,17.703,17.628,17.677,200000.0
2008-04-15 05:40:00,17.598,17.723,17.598,17.644,600000.0
2008-04-15 05:42:00,17.644,17.726,17.587,17.716,450000.0
2008-04-15 05:43:00,17.659,17.74,17.659,17.725,400000.0
2008-04-15 05:44:00,17.723,17.748,17.599,17.639,350000.0
2008-04-15 05:45:00,17.674,17.752,17.642,17.752,300000.0
2008-04-15 05:48:00,17.684,17.728,17.684,17.728,200000.0
2008-04-15 05:49:00,17.739,17.739,17.636,17.646,250000.0
2008-04-15 05:50:00,17.694,17.694,17.694,17.694,50000.0
2008-04-15 05:51:00,17.683,17.738,17.683,17.691,300000.0
2008-04-15 05:54:00,17.706,17.74,17.706,17.74,100000.0
2008-04-15 05:55:00,17.732,17.732,17.651,17.665,300000.0
2008-04-15 05:56:00,17.722,17.751,17.666,17.751,200000.0
2008-04-15 05:57:00,17.731,17.762,17.731,17.762,100000.0
2008-04-15 05:58:00,17.771,17.771,17.677,17.731,300000.0
2008-04-15 05:59:00,17.707,17.773,17.664,17.734,550000.0
2008-04-15 06:02:00,17.675,17.756,17.623,17.756,550000.0
2008-04-15 06:03:00,17.653,17.729,17.653,17.724,200000.0
2008-04-15 06:06:00,17.713,17.769,17.685,17.744,300000.0
2008-04-15 06:07:00,17.705,17.758,17.68,17.731,350000.0
2008-04-15 06:08:00,17.734,17.768,17.634,17.763,350000.0
2008-04-15 06:09:00,17.636,17.722,17.593,17.722,350000.0
2008-04-15 06:10:00,17.713,17.809,17.713,17.778,250000.0
2008-04-15 06:11:00,17.765,17.765,17.629,17.685,300000.0
2008-04-15 06:12:00,17.683,17.764,17.628,17.655,400000.0
2008-04-15 06:14:00,17.724,17.724,17.68,17.68,100000.0
2008-04-15 06:17:00,17.7,17.767,17.69,17.733,350000.0
2008-04-15 06:18:00,17.752,17.756,17.728,17.756,150000.0
2008-04-15 06:19:00,17.727,17.761,17.66,17.761,300000.0
2008-04-15 06:20:00,17.68,17.748,17.662,17.682,300000.0
2008-04-15 06:22:00,17.741,17.741,17.634,17.709,450000.0
2008-04-15 06:23:00,17.714,17.726,17.651,17.726,400000.0
2008-04-15 06:26:00,17.694,17.749,17.694,17.706,350000.0
2008-04-15 06:27:00,17.753,17.753,17.751,17.751,150000.0
2008-04-15 06:28:00,17.714,17.748,17.714,17.748,100000.0
2008-04-15 06:30:00,17.647,17.647,17.647,17.647,50000.0
2008-04-15 06:31:00,17.711,17.739,17.615,17.739,350000.0
2008-04-15 06:32:00,17.731,17.731,17.636,17.636,300000.0
2008-04-15 06:33:00,17.666,17.76,17.623,17.739,400000.0
2008-04-15 06:34:00,17.641,17.731,17.624,17.708,350000.0
2008-04-15 06:35:00,17.763,17.802,17.671,17.671,550000.0
2008-04-15 06:36:00,17.733,17.733,17.613,17.651,200000.0
2008-04-15 06:37:00,17.681,17.781,17.681,17.739,350000.0
2008-04-15 06:38:00,17.751,17.766,17.628,17.73,450000.0
2008-04-15 06:40:00,17.756,17.756,17.661,17.667,300000.0
2008-04-15 06:41:00,17.735,17.735,17.733,17.733,100000.0
2008-04-15 06:42:00,17.639,17.768,17.639,17.756,350000.0
2008-04-15 06:43:00,17.768,17.768,17.608,17.724,450000.0
2008-04-15 06:44:00,17.658,17.746,17.593,17.741,400000.0
2008-04-15 06:45:00,17.776,17.784,17.649,17.649,800000.0
2008-04-15 06:46:00,17.745,17.751,17.745,17.751,100000.0
2008-04-15 06:47:00,17.663,17.767,17.615,17.767,350000.0
2008-04-15 06:48:00,17.757,17.757,17.636,17.739,300000.0
2008-04-15 06:49:00,17.772,17.772,17.618,17.618,350000.0
2008-04-15 06:50:00,17.746,17.774,17.634,17.739,400000.0
2008-04-15 06:51:00,17.711,17.766,17.711,17.766,300000.0
2008-04-15 06:52:00,17.744,17.744,17.744,17.744,50000.0
2008-04-15 06:53:00,17.682,17.716,17.682,17.716,100000.0
2008-04-15 06:54:00,17.767,17.767,17.661,17.754,350000.0
2008-04-15 06:55:00,17.727,17.743,17.727,17.743,150000.0
2008-04-15 06:56:00,17.729,17.734,17.636,17.645,450000.0
2008-04-15 06:57:00,17.725,17.734,17.677,17.734,350000.0
2008-04-15 07:00:00,17.646,17.759,17.643,17.682,500000.0
2008-04-15 07:01:00,17.735,17.762,17.636,17.731,500000.0
2008-04-15 07:02:00,17.708,17.738,17.635,17.702,300000.0
2008-04-15 07:04:00,17.737,17.766,17.67,17.719,250000.0
2008-04-15 07:05:00,17.709,17.772,17.706,17.758,400000.0
2008-04-15 07:06:00,17.712,17.761,17.657,17.668,400000.0
2008-04-15 07:07:00,17.688,17.752,17.645,17.68,300000.0
2008-04-15 07:08:00,17.654,17.769,17.654,17.67,600000.0
2008-04-15 07:09:00,17.687,17.754,17.65,17.673,400000.0
2008-04-15 07:10:00,17.662,17.785,17.651,17.748,350000.0
2008-04-15 07:11:00,17.741,17.741,17.649,17.652,550000.0
2008-04-15 07:12:00,17.705,17.784,17.662,17.704,400000.0
2008-04-15 07:13:00,17.63,17.742,17.63,17.642,400000.0
2008-04-15 07:14:00,17.659,17.766,17.659,17.688,400000.0
2008-04-15 07:15:00,17.76,17.795,17.687,17.795,300000.0
2008-04-15 07:16:00,17.706,17.756,17.677,17.695,400000.0
2008-04-15 07:17:00,17.752,17.827,17.703,17.759,550000.0
2008-04-15 07:18:00,17.684,17.76,17.683,17.756,300000.0
2008-04-15 07:19:00,17.787,17.787,17.656,17.741,550000.0
2008-04-15 07:20:00,17.789,17.789,17.651,17.746,400000.0
2008-04-15 07:21:00,17.748,17.791,17.674,17.791,400000.0
2008-04-15 07:22:00,17.764,17.774,17.668,17.774,550000.0
2008-04-15 07:23:00,17.737,17.797,17.73,17.777,350000.0
2008-04-15 07:24:00,17.729,17.815,17.729,17.791,500000.0
2008-04-15 07:25:00,17.776,17.793,17.687,17.707,550000.0
2008-04-15 07:26:00,17.72,17.789,17.72,17.788,250000.0
2008-04-15 07:27:00,17.71,17.763,17.71,17.725,250000.0
2008-04-15 07:28:00,17.757,17.809,17.693,17.693,350000.0
2008-04-15 07:29:00,17.762,17.794,17.733,17.733,400000.0
2008-04-15 07:30:00,17.738,17.847,17.697,17.732,550000.0
2008-04-15 07:31:00,17.729,17.822,17.671,17.822,400000.0
2008-04-15 07:32:00,17.776,17.783,17.767,17.767,150000.0
2008-04-15 07:35:00,17.755,17.856,17.755,17.822,300000.0
2008-04-15 07:36:00,17.812,17.812,17.678,17.803,350000.0
2008-04-15 07:37:00,17.841,17.852,17.759,17.759,250000.0
2008-04-15 07:38:00,17.746,17.816,17.691,17.804,450000.0
2008-04-15 07:39:00,17.764,17.796,17.661,17.793,400000.0
2008-04-15 07:40:00,17.747,17.78,17.717,17.78,350000.0
2008-04-15 07:41:00,17.768,17.837,17.711,17.719,400000.0
2008-04-15 07:42:00,17.804,17.813,17.686,17.72,350000.0
2008-04-15 07:43:00,17.818,17.832,17.71,17.71,300000.0
2008-04-15 07:44:00,17.791,17.807,17.727,17.807,400000.0
2008-04-15 07:45:00,17.808,17.808,17.719,17.784,350000.0
2008-04-15 07:46:00,17.813,17.813,17.688,17.767,550000.0
2008-04-15 07:47:00,17.764,17.764,17.713,17.713,100000.0
2008-04-15 07:49:00,17.749,17.749,17.701,17.705,150000.0
2008-04-15 07:50:00,17.795,17.798,17.693,17.739,450000.0
2008-04-15 07:51:00,17.776,17.776,17.721,17.721,100000.0
2008-04-15 07:52:00,17.744,17.763,17.694,17.694,150000.0
2008-04-15 07:53:00,17.758,17.829,17.694,17.719,400000.0
2008-04-15 07:54:00,17.788,17.845,17.725,17.74,350000.0
2008-04-15 07:55:00,17.818,17.818,17.67,17.773,350000.0
2008-04-15 07:56:00,17.742,17.818,17.695,17.695,300000.0
2008-04-15 07:57:00,17.762,17.781,17.685,17.781,200000.0
2008-04-15 07:58:00,17.671,17.807,17.671,17.756,400000.0
2008-04-15 07:59:00,17.679,17.778,17.678,17.778,400000.0
2008-04-15 08:00:00,17.681,17.833,17.681,17.747,500000.0
2008-04-15 08:01:00,17.723,17.81,17.723,17.732,200000.0
2008-04-15 08:02:00,17.734,17.744,17.639,17.65,400000.0
2008-04-15 08:03:00,17.701,17.782,17.701,17.782,100000.0
2008-04-15 08:04:00,17.76,17.762,17.672,17.715,200000.0
2008-04-15 08:05:00,17.716,17.796,17.686,17.723,400000.0
2008-04-15 08:06:00,17.744,17.783,17.63,17.783,400000.0
2008-04-15 08:07:00,17.799,17.818,17.705,17.776,450000.0
2008-04-15 08:08:00,17.719,17.806,17.67,17.806,400000.0
2008-04-15 08:09:00,17.808,17.818,17.692,17.739,400000.0
2008-04-15 08:10:00,17.773,17.811,17.733,17.759,250000.0
2008-04-15 08:11:00,17.68,17.804,17.635,17.674,500000.0
2008-04-15 08:12:00,17.782,17.808,17.708,17.774,400000.0
2008-04-15 08:13:00,17.679,17.765,17.679,17.699,400000.0
2008-04-15 08:14:00,17.751,17.78,17.627,17.78,400000.0
2008-04-15 08:15:00,17.748,17.772,17.742,17.744,250000.0
2008-04-15 08:16:00,17.732,17.816,17.732,17.767,500000.0
2008-04-15 08:17:00,17.796,17.803,17.671,17.727,400000.0
2008-04-15 08:18:00,17.784,17.784,17.631,17.734,500000.0
2008-04-15 08:19:00,17.736,17.756,17.66,17.66,250000.0
2008-04-15 08:20:00,17.675,17.765,17.645,17.762,400000.0
2008-04-15 08:21:00,17.788,17.807,17.7,17.727,400000.0
2008-04-15 08:22:00,17.725,17.825,17.701,17.802,550000.0
2008-04-15 08:23:00,17.658,17.801,17.658,17.688,400000.0
2008-04-15 08:24:00,17.732,17.752,17.691,17.707,350000.0
2008-04-15 08:25:00,17.709,17.798,17.648,17.798,450000.0
2008-04-15 08:26:00,17.729,17.782,17.685,17.774,400000.0
2008-04-15 08:27:00,17.764,17.801,17.764,17.777,150000.0
2008-04-15 08:28:00,17.734,17.797,17.708,17.761,300000.0
2008-04-15 08:30:00,17.701,17.809,17.7,17.808,500000.0
2008-04-15 08:32:00,17.687,17.79,17.635,17.79,400000.0
2008-04-15 08:33:00,17.703,17.858,17.703,17.795,450000.0
2008-04-15 08:34:00,17.689,17.863,17.689,17.824,500000.0
2008-04-15 08:35:00,17.783,17.807,17.691,17.766,550000.0
2008-04-15 08:36:00,17.652,17.696,17.652,17.67,350000.0
2008-04-15 08:37:00,17.687,17.782,17.666,17.777,400000.0
2008-04-15 08:38:00,17.809,17.829,17.711,17.736,400000.0
2008-04-15 08:39:00,17.783,17.789,17.724,17.741,500000.0
2008-04-15 08:40:00,17.822,17.823,17.692,17.793,350000.0
2008-04-15 08:41:00,17.709,17.836,17.709,17.727,400000.0
2008-04-15 08:43:00,17.738,17.838,17.714,17.801,500000.0
2008-04-15 08:44:00,17.779,17.804,17.7,17.804,350000.0
2008-04-15 08:45:00,17.796,17.86,17.746,17.754,350000.0
2008-04-15 08:46:00,17.794,17.831,17.691,17.691,550000.0
2008-04-15 08:47:00,17.717,17.857,17.693,17.812,550000.0
2008-04-15 08:48:00,17.752,17.832,17.71,17.724,500000.0
2008-04-15 08:49:00,17.813,17.824,17.762,17.818,500000.0
2008-04-15 08:50:00,17.759,17.819,17.728,17.728,550000.0
2008-04-15 08:51:00,17.768,17.856,17.763,17.838,450000.0
2008-04-15 08:52:00,17.834,17.848,17.784,17.834,350000.0
2008-04-15 08:53:00,17.725,17.801,17.676,17.8,400000.0
2008-04-15 08:54:00,17.803,17.847,17.75,17.759,350000.0
2008-04-15 08:55:00,17.806,17.856,17.736,17.783,450000.0
2008-04-15 08:56:00,17.832,17.832,17.69,17.806,500000.0
2008-04-15 08:57:00,17.794,17.842,17.771,17.774,350000.0
2008-04-15 08:58:00,17.815,17.877,17.772,17.808,500000.0
2008-04-15 08:59:00,17.887,17.887,17.748,17.807,350000.0
2008-04-15 09:00:00,17.841,17.871,17.807,17.807,450000.0
2008-04-15 09:01:00,17.857,17.86,17.782,17.847,1250000.0
2008-04-15 09:02:00,17.846,17.875,17.728,17.728,350000.0
2008-04-15 09:03:00,17.76,17.887,17.76,17.887,350000.0
2008-04-15 09:04:00,17.841,17.889,17.795,17.806,450000.0
2008-04-15 09:05:00,17.838,17.873,17.739,17.857,400000.0
2008-04-15 09:06:00,17.86,17.913,17.786,17.813,450000.0
2008-04-15 09:07:00,17.781,17.907,17.762,17.885,550000.0
2008-04-15 09:08:00,17.752,17.845,17.72,17.831,400000.0
2008-04-15 09:09:00,17.865,17.884,17.762,17.879,350000.0
2008-04-15 09:10:00,17.81,17.916,17.77,17.842,450000.0
2008-04-15 09:11:00,17.837,17.867,17.754,17.862,350000.0
2008-04-15 09:12:00,17.845,17.923,17.814,17.875,550000.0
2008-04-15 09:13:00,17.87,17.912,17.771,17.897,550000.0
2008-04-15 09:14:00,17.789,17.902,17.789,17.861,400000.0
2008-04-15 09:15:00,17.798,17.892,17.779,17.884,300000.0
2008-04-15 09:16:00,17.901,17.901,17.794,17.885,400000.0
2008-04-15 09:17:00,17.788,17.854,17.753,17.851,400000.0
2008-04-15 09:18:00,17.9,17.919,17.782,17.886,500000.0
2008-04-15 09:19:00,17.796,17.932,17.788,17.821,550000.0
2008-04-15 09:20:00,17.84,17.889,17.804,17.878,350000.0
2008-04-15 09:21:00,17.834,17.907,17.801,17.866,350000.0
2008-04-15 09:22:00,17.896,17.914,17.806,17.832,400000.0
2008-04-15 09:23:00,17.826,17.983,17.819,17.888,500000.0
2008-04-15 09:24:00,17.896,17.978,17.896,17.896,350000.0
2008-04-15 09:25:00,17.893,17.971,17.848,17.883,550000.0
2008-04-15 09:26:00,17.863,17.931,17.827,17.904,550000.0
2008-04-15 09:27:00,17.898,17.942,17.819,17.876,450000.0
2008-04-15 09:28:00,17.904,18.01,17.897,17.911,1550000.0
2008-04-15 09:29:00,17.931,17.975,17.861,17.939,450000.0
2008-04-15 09:30:00,17.898,17.994,17.851,17.921,450000.0
2008-04-15 09:31:00,17.986,17.988,17.911,17.938,350000.0
2008-04-15 09:32:00,17.929,18.014,17.889,17.889,400000.0
2008-04-15 09:33:00,18.014,18.014,17.93,17.997,350000.0
2008-04-15 09:34:00,17.85,17.997,17.793,17.997,1950000.0
2008-04-15 09:35:00,18.016,18.016,17.906,17.93,350000.0
2008-04-15 09:36:00,17.998,17.998,17.914,17.98,400000.0
2008-04-15 09:37:00,17.951,18.008,17.847,17.847,500000.0
2008-04-15 09:38:00,17.926,17.988,17.878,17.935,550000.0
2008-04-15 09:39:00,17.888,17.936,17.849,17.849,350000.0
2008-04-15 09:40:00,17.946,17.961,17.838,17.961,500000.0
2008-04-15 09:41:00,17.938,17.939,17.828,17.828,450000.0
2008-04-15 09:42:00,17.883,18.02,17.854,17.854,400000.0
2008-04-15 09:43:00,17.918,17.984,17.87,17.96,550000.0
2008-04-15 09:44:00,17.859,17.962,17.859,17.962,450000.0
2008-04-15 09:45:00,17.919,17.937,17.825,17.915,350000.0
2008-04-15 09:46:00,17.878,17.967,17.817,17.817,450000.0
2008-04-15 09:47:00,17.905,17.948,17.793,17.948,400000.0
2008-04-15 09:48:00,17.923,17.942,17.811,17.843,450000.0
2008-04-15 09:49:00,17.961,17.961,17.84,17.914,400000.0
2008-04-15 09:50:00,17.906,17.984,17.855,17.906,350000.0
2008-04-15 09:52:00,17.918,17.969,17.835,17.969,450000.0
2008-04-15 09:53:00,17.99,17.99,17.87,17.959,550000.0
2008-04-15 09:54:00,17.876,17.964,17.825,17.934,750000.0
2008-04-15 09:55:00,17.882,17.992,17.882,17.99,450000.0
2008-04-15 09:56:00,17.917,17.962,17.855,17.93,450000.0
2008-04-15 09:57:00,17.937,17.971,17.838,17.905,450000.0
2008-04-15 09:58:00,17.891,17.953,17.878,17.883,400000.0
2008-04-15 09:59:00,17.84,17.973,17.84,17.935,400000.0
2008-04-15 10:00:00,17.969,17.969,17.845,17.845,350000.0
2008-04-15 10:01:00,17.923,17.969,17.84,17.84,400000.0
2008-04-15 10:02:00,17.878,17.983,17.85,17.85,400000.0
2008-04-15 10:03:00,17.953,18.008,17.881,17.899,500000.0
2008-04-15 10:04:00,17.85,17.977,17.834,17.87,550000.0
2008-04-15 10:05:00,17.888,17.934,17.841,17.855,350000.0
2008-04-15 10:06:00,17.85,17.93,17.838,17.872,500000.0
2008-04-15 10:07:00,17.811,17.929,17.811,17.915,450000.0
2008-04-15 10:08:00,17.901,17.917,17.889,17.912,300000.0
2008-04-15 10:09:00,17.881,17.937,17.809,17.857,350000.0
2008-04-15 10:10:00,17.877,17.911,17.75,17.75,650000.0
2008-04-15 10:11:00,17.917,17.917,17.818,17.902,400000.0
2008-04-15 10:12:00,17.882,17.882,17.744,17.795,550000.0
2008-04-15 10:13:00,17.793,17.877,17.755,17.811,350000.0
2008-04-15 10:14:00,17.815,17.879,17.779,17.805,550000.0
2008-04-15 10:15:00,17.815,17.863,17.763,17.784,350000.0
2008-04-15 10:16:00,17.798,17.88,17.767,17.768,550000.0
2008-04-15 10:17:00,17.888,17.888,17.763,17.763,500000.0
2008-04-15 10:18:00,17.866,17.866,17.704,17.785,550000.0
2008-04-15 10:19:00,17.866,17.866,17.74,17.855,550000.0
2008-04-15 10:20:00,17.763,17.845,17.74,17.835,350000.0
2008-04-15 10:21:00,17.83,17.861,17.742,17.775,550000.0
2008-04-15 10:22:00,17.762,17.762,17.641,17.756,500000.0
2008-04-15 10:23:00,17.776,17.804,17.665,17.691,400000.0
2008-04-15 10:24:00,17.736,17.804,17.683,17.738,500000.0
2008-04-15 10:25:00,17.76,17.775,17.653,17.681,500000.0
2008-04-15 10:26:00,17.73,17.841,17.723,17.792,350000.0
2008-04-15 10:27:00,17.763,17.811,17.694,17.709,400000.0
2008-04-15 10:28:00,17.766,17.799,17.679,17.744,600000.0
2008-04-15 10:29:00,17.777,17.788,17.673,17.68,350000.0
2008-04-15 10:30:00,17.822,17.822,17.729,17.729,400000.0
2008-04-15 10:31:00,17.82,17.848,17.717,17.761,550000.0
2008-04-15 10:32:00,17.777,17.829,17.707,17.829,650000.0
2008-04-15 10:33:00,17.722,17.834,17.722,17.726,450000.0
2008-04-15 10:34:00,17.771,17.848,17.705,17.848,550000.0
2008-04-15 10:35:00,17.794,17.827,17.722,17.722,450000.0
2008-04-15 10:36:00,17.832,17.854,17.753,17.753,550000.0
2008-04-15 10:37:00,17.752,17.856,17.747,17.822,400000.0
2008-04-15 10:38:00,17.839,17.911,17.745,17.859,550000.0
2008-04-15 10:39:00,17.735,17.88,17.716,17.846,350000.0
2008-04-15 10:40:00,17.729,17.812,17.655,17.774,550000.0
2008-04-15 10:41:00,17.814,17.814,17.657,17.707,400000.0
2008-04-15 10:42:00,17.81,17.81,17.644,17.702,550000.0
2008-04-15 10:43:00,17.774,17.799,17.699,17.799,450000.0
2008-04-15 10:44:00,17.668,17.776,17.65,17.726,350000.0
2008-04-15 10:45:00,17.694,17.773,17.694,17.694,500000.0
2008-04-15 10:46:00,17.688,17.824,17.688,17.701,600000.0
2008-04-15 10:47:00,17.786,17.79,17.701,17.707,400000.0
2008-04-15 10:48:00,17.735,17.835,17.706,17.706,550000.0
2008-04-15 10:49:00,17.792,17.819,17.708,17.817,550000.0
2008-04-15 10:50:00,17.702,17.825,17.693,17.825,450000.0
2008-04-15 10:51:00,17.822,17.822,17.674,17.674,500000.0
2008-04-15 10:52:00,17.724,17.847,17.721,17.75,550000.0
2008-04-15 10:53:00,17.811,17.811,17.708,17.802,350000.0
2008-04-15 10:54:00,17.758,17.811,17.659,17.811,400000.0
2008-04-15 10:55:00,17.77,17.827,17.71,17.742,350000.0
2008-04-15 10:56:00,17.742,17.835,17.703,17.776,450000.0
2008-04-15 10:57:00,17.778,17.828,17.738,17.738,400000.0
2008-04-15 10:58:00,17.824,17.824,17.69,17.818,450000.0
2008-04-15 10:59:00,17.742,17.823,17.693,17.774,500000.0
2008-04-15 11:00:00,17.711,17.796,17.676,17.695,400000.0
2008-04-15 11:01:00,17.72,17.802,17.652,17.747,450000.0
2008-04-15 11:02:00,17.703,17.785,17.647,17.647,350000.0
2008-04-15 11:03:00,17.645,17.757,17.613,17.657,400000.0
2008-04-15 11:04:00,17.768,17.768,17.625,17.753,500000.0
2008-04-15 11:05:00,17.623,17.737,17.611,17.611,450000.0
2008-04-15 11:06:00,17.637,17.703,17.592,17.687,400000.0
2008-04-15 11:07:00,17.69,17.768,17.62,17.62,400000.0
2008-04-15 11:08:00,17.677,17.779,17.657,17.72,500000.0
2008-04-15 11:09:00,17.773,17.78,17.638,17.769,500000.0
2008-04-15 11:10:00,17.643,17.8,17.643,17.748,450000.0
2008-04-15 11:11:00,17.674,17.765,17.648,17.765,400000.0
2008-04-15 11:12:00,17.675,17.773,17.649,17.668,600000.0
2008-04-15 11:13:00,17.744,17.785,17.694,17.757,500000.0
2008-04-15 11:14:00,17.794,17.815,17.748,17.772,350000.0
2008-04-15 11:15:00,17.77,17.804,17.685,17.758,550000.0
2008-04-15 11:16:00,17.712,17.782,17.646,17.646,350000.0
2008-04-15 11:17:00,17.736,17.767,17.618,17.732,700000.0
2008-04-15 11:18:00,17.729,17.779,17.637,17.672,400000.0
2008-04-15 11:19:00,17.697,17.764,17.661,17.687,450000.0
2008-04-15 11:20:00,17.744,17.755,17.658,17.755,500000.0
2008-04-15 11:21:00,17.638,17.776,17.606,17.606,450000.0
2008-04-15 11:22:00,17.707,17.796,17.646,17.646,450000.0
2008-04-15 11:23:00,17.67,17.775,17.664,17.736,400000.0
2008-04-15 11:24:00,17.662,17.716,17.614,17.637,400000.0
2008-04-15 11:25:00,17.674,17.742,17.642,17.722,300000.0
2008-04-15 11:26:00,17.67,17.751,17.626,17.667,550000.0
2008-04-15 11:27:00,17.785,17.785,17.683,17.719,400000.0
2008-04-15 11:28:00,17.656,17.766,17.653,17.766,500000.0
2008-04-15 11:29:00,17.724,17.766,17.618,17.67,550000.0
2008-04-15 11:30:00,17.697,17.781,17.671,17.696,400000.0
2008-04-15 11:31:00,17.731,17.752,17.64,17.752,550000.0
2008-04-15 11:32:00,17.79,17.79,17.651,17.735,650000.0
2008-04-15 11:33:00,17.616,17.744,17.612,17.725,550000.0
2008-04-15 11:34:00,17.723,17.799,17.664,17.767,450000.0
2008-04-15 11:35:00,17.755,17.783,17.672,17.756,400000.0
2008-04-15 11:36:00,17.681,17.79,17.681,17.688,400000.0
2008-04-15 11:37:00,17.723,17.772,17.678,17.75,450000.0
2008-04-15 11:38:00,17.649,17.768,17.649,17.664,400000.0
2008-04-15 11:39:00,17.647,17.777,17.647,17.765,550000.0
2008-04-15 11:40:00,17.772,17.78,17.675,17.675,500000.0
2008-04-15 11:41:00,17.744,17.789,17.667,17.783,400000.0
2008-04-15 11:42:00,17.679,17.839,17.679,17.775,350000.0
2008-04-15 11:43:00,17.751,17.771,17.658,17.716,550000.0
2008-04-15 11:44:00,17.708,17.803,17.67,17.705,400000.0
2008-04-15 11:45:00,17.73,17.815,17.703,17.781,350000.0
2008-04-15 11:46:00,17.712,17.802,17.686,17.736,450000.0
2008-04-15 11:47:00,17.794,17.794,17.637,17.681,400000.0
2008-04-15 11:48:00,17.733,17.78,17.661,17.675,550000.0
2008-04-15 11:49:00,17.729,17.764,17.639,17.733,400000.0
2008-04-15 11:50:00,17.796,17.796,17.663,17.672,350000.0
2008-04-15 11:51:00,17.74,17.833,17.68,17.68,450000.0
2008-04-15 11:52:00,17.692,17.796,17.692,17.796,500000.0
2008-04-15 11:53:00,17.788,17.827,17.68,17.775,500000.0
2008-04-15 11:54:00,17.682,17.774,17.634,17.679,550000.0
2008-04-15 11:55:00,17.746,17.799,17.635,17.635,550000.0
2008-04-15 11:56:00,17.665,17.761,17.657,17.704,400000.0
2008-04-15 11:57:00,17.728,17.8,17.646,17.647,550000.0
2008-04-15 11:58:00,17.754,17.761,17.661,17.745,450000.0
2008-04-15 11:59:00,17.783,17.799,17.646,17.78,550000.0
2008-04-15 12:00:00,17.731,17.826,17.704,17.826,450000.0
2008-04-15 12:01:00,17.83,17.83,17.701,17.799,500000.0
2008-04-15 12:02:00,17.815,17.825,17.705,17.732,500000.0
2008-04-15 12:03:00,17.675,17.819,17.675,17.816,450000.0
2008-04-15 12:04:00,17.831,17.839,17.659,17.7,550000.0
2008-04-15 12:05:00,17.771,17.824,17.695,17.786,450000.0
2008-04-15 12:06:00,17.742,17.825,17.688,17.791,450000.0
2008-04-15 12:07:00,17.683,17.819,17.658,17.659,350000.0
2008-04-15 12:08:00,17.775,17.775,17.645,17.65,500000.0
2008-04-15 12:09:00,17.702,17.803,17.687,17.782,550000.0
2008-04-15 12:10:00,17.791,17.791,17.699,17.75,350000.0
2008-04-15 12:11:00,17.671,17.765,17.655,17.716,350000.0
2008-04-15 12:12:00,17.712,17.869,17.712,17.808,550000.0
2008-04-15 12:13:00,17.815,17.82,17.713,17.82,350000.0
2008-04-15 12:14:00,17.812,17.821,17.675,17.821,450000.0
2008-04-15 12:15:00,17.805,17.827,17.73,17.808,350000.0
2008-04-15 12:16:00,17.748,17.808,17.69,17.763,450000.0
2008-04-15 12:17:00,17.84,17.878,17.737,17.753,400000.0
2008-04-15 12:18:00,17.724,17.834,17.686,17.777,350000.0
2008-04-15 12:19:00,17.768,17.811,17.707,17.707,550000.0
2008-04-15 12:20:00,17.846,17.852,17.743,17.743,350000.0
2008-04-15 12:21:00,17.761,17.846,17.756,17.762,450000.0
2008-04-15 12:22:00,17.749,17.82,17.674,17.787,450000.0
2008-04-15 12:23:00,17.813,17.813,17.663,17.766,550000.0
2008-04-15 12:25:00,17.826,17.826,17.736,17.736,450000.0
2008-04-15 12:26:00,17.775,17.833,17.719,17.775,550000.0
2008-04-15 12:27:00,17.785,17.93,17.74,17.867,500000.0
2008-04-15 12:28:00,17.714,17.821,17.709,17.73,350000.0
2008-04-15 12:29:00,17.784,17.858,17.749,17.833,450000.0
2008-04-15 12:30:00,17.776,17.864,17.744,17.864,400000.0
2008-04-15 12:31:00,17.887,17.888,17.787,17.809,550000.0
2008-04-15 12:32:00,17.729,17.86,17.729,17.819,450000.0
2008-04-15 12:33:00,17.767,17.898,17.767,17.838,450000.0
2008-04-15 12:34:00,17.802,17.878,17.792,17.878,450000.0
2008-04-15 12:35:00,17.874,17.874,17.737,17.737,500000.0
2008-04-15 12:36:00,17.835,17.841,17.762,17.762,400000.0
2008-04-15 12:37:00,17.833,17.86,17.767,17.82,350000.0
2008-04-15 12:38:00,17.827,17.827,17.756,17.77,400000.0
2008-04-15 12:39:00,17.74,17.861,17.728,17.774,550000.0
2008-04-15 12:40:00,17.721,17.864,17.721,17.766,450000.0
2008-04-15 12:41:00,17.817,17.817,17.705,17.798,450000.0
2008-04-15 12:42:00,17.815,17.839,17.688,17.688,500000.0
2008-04-15 12:43:00,17.835,17.85,17.708,17.708,350000.0
2008-04-15 12:44:00,17.739,17.862,17.722,17.748,400000.0
2008-04-15 12:45:00,17.728,17.839,17.723,17.74,400000.0
2008-04-15 12:46:00,17.707,17.826,17.707,17.748,400000.0
2008-04-15 12:47:00,17.828,17.828,17.717,17.743,350000.0
2008-04-15 12:48:00,17.814,17.871,17.745,17.745,500000.0
2008-04-15 12:49:00,17.777,17.868,17.738,17.773,400000.0
2008-04-15 12:50:00,17.747,17.888,17.747,17.857,450000.0
2008-04-15 12:51:00,17.777,17.842,17.716,17.716,450000.0
2008-04-15 12:52:00,17.834,17.877,17.752,17.759,350000.0
2008-04-15 12:53:00,17.734,17.868,17.734,17.81,550000.0
2008-04-15 12:54:00,17.892,17.892,17.771,17.771,550000.0
2008-04-15 12:55:00,17.777,17.882,17.755,17.882,400000.0
2008-04-15 12:56:00,17.847,17.887,17.766,17.838,550000.0
2008-04-15 12:57:00,17.85,17.898,17.788,17.849,400000.0
2008-04-15 12:58:00,17.787,17.883,17.744,17.883,400000.0
2008-04-15 12:59:00,17.804,17.925,17.804,17.811,350000.0
2008-04-15 13:00:00,17.879,17.879,17.754,17.804,550000.0
2008-04-15 13:01:00,17.828,17.828,17.698,17.799,400000.0
2008-04-15 13:02:00,17.832,17.832,17.732,17.789,500000.0
2008-04-15 13:03:00,17.754,17.836,17.704,17.836,350000.0
2008-04-15 13:04:00,17.726,17.838,17.726,17.805,450000.0
2008-04-15 13:05:00,17.792,17.88,17.718,17.84,400000.0
2008-04-15 13:06:00,17.799,17.842,17.732,17.755,400000.0
2008-04-15 13:07:00,17.775,17.848,17.75,17.848,450000.0
2008-04-15 13:08:00,17.806,17.852,17.745,17.823,350000.0
2008-04-15 13:09:00,17.816,17.847,17.716,17.726,400000.0
2008-04-15 13:10:00,17.712,17.866,17.712,17.852,500000.0
2008-04-15 13:11:00,17.806,17.823,17.727,17.793,400000.0
2008-04-15 13:12:00,17.829,17.843,17.703,17.776,350000.0
2008-04-15 13:13:00,17.732,17.826,17.689,17.817,550000.0
2008-04-15 13:14:00,17.685,17.828,17.685,17.828,400000.0
2008-04-15 13:15:00,17.792,17.792,17.671,17.718,450000.0
2008-04-15 13:16:00,17.832,17.832,17.668,17.788,500000.0
2008-04-15 13:17:00,17.782,17.841,17.712,17.832,450000.0
2008-04-15 13:18:00,17.831,17.831,17.677,17.72,350000.0
2008-04-15 13:19:00,17.795,17.819,17.679,17.71,700000.0
2008-04-15 13:20:00,17.74,17.774,17.625,17.662,800000.0
2008-04-15 13:21:00,17.693,17.74,17.643,17.74,400000.0
2008-04-15 13:22:00,17.627,17.763,17.627,17.664,550000.0
2008-04-15 13:23:00,17.753,17.775,17.653,17.678,450000.0
2008-04-15 13:24:00,17.698,17.766,17.698,17.756,350000.0
2008-04-15 13:25:00,17.634,17.783,17.634,17.749,450000.0
2008-04-15 13:26:00,17.777,17.777,17.669,17.71,400000.0
2008-04-15 13:27:00,17.755,17.765,17.674,17.674,400000.0
2008-04-15 13:28:00,17.785,17.815,17.699,17.699,400000.0
2008-04-15 13:29:00,17.785,17.799,17.677,17.769,400000.0
2008-04-15 13:30:00,17.68,17.778,17.68,17.764,450000.0
2008-04-15 13:31:00,17.768,17.804,17.654,17.748,550000.0
2008-04-15 13:32:00,17.771,17.771,17.687,17.753,400000.0
2008-04-15 13:33:00,17.729,17.795,17.668,17.718,350000.0
2008-04-15 13:35:00,17.697,17.771,17.684,17.771,550000.0
2008-04-15 13:36:00,17.681,17.776,17.663,17.763,650000.0
2008-04-15 13:38:00,17.68,17.818,17.68,17.799,350000.0
2008-04-15 13:39:00,17.715,17.801,17.681,17.681,350000.0
2008-04-15 13:40:00,17.802,17.826,17.68,17.774,500000.0
2008-04-15 13:41:00,17.701,17.799,17.696,17.703,400000.0
2008-04-15 13:42:00,17.702,17.767,17.671,17.674,350000.0
2008-04-15 13:44:00,17.686,17.805,17.686,17.696,450000.0
2008-04-15 13:45:00,17.698,17.795,17.65,17.795,350000.0
2008-04-15 13:46:00,17.8,17.802,17.71,17.745,350000.0
2008-04-15 13:47:00,17.815,17.815,17.713,17.798,400000.0
2008-04-15 13:48:00,17.825,17.83,17.791,17.83,350000.0
2008-04-15 13:49:00,17.766,17.82,17.717,17.717,350000.0
2008-04-15 13:50:00,17.75,17.853,17.675,17.709,550000.0
2008-04-15 13:51:00,17.754,17.868,17.754,17.782,250000.0
2008-04-15 13:52:00,17.834,17.857,17.763,17.763,400000.0
2008-04-15 13:53:00,17.862,17.869,17.749,17.841,400000.0
2008-04-15 13:54:00,17.767,17.858,17.719,17.857,400000.0
2008-04-15 13:55:00,17.879,17.879,17.736,17.736,350000.0
2008-04-15 13:56:00,17.765,17.848,17.725,17.793,300000.0
2008-04-15 13:57:00,17.809,17.849,17.721,17.737,350000.0
2008-04-15 13:58:00,17.832,17.832,17.742,17.778,350000.0
2008-04-15 13:59:00,17.754,17.816,17.717,17.717,450000.0
2008-04-15 14:00:00,17.87,17.87,17.71,17.737,450000.0
2008-04-15 14:01:00,17.848,17.848,17.738,17.82,400000.0
2008-04-15 14:02:00,17.75,17.872,17.75,17.78,400000.0
2008-04-15 14:03:00,17.764,17.813,17.724,17.795,350000.0
2008-04-15 14:04:00,17.79,17.79,17.685,17.776,400000.0
2008-04-15 14:05:00,17.813,17.813,17.676,17.806,400000.0
2008-04-15 14:06:00,17.732,17.824,17.732,17.738,450000.0
2008-04-15 14:07:00,17.809,17.825,17.703,17.825,350000.0
2008-04-15 14:08:00,17.745,17.831,17.71,17.734,550000.0
2008-04-15 14:09:00,17.801,17.848,17.726,17.788,500000.0
2008-04-15 14:10:00,17.777,17.854,17.716,17.854,400000.0
2008-04-15 14:11:00,17.832,17.832,17.695,17.75,500000.0
2008-04-15 14:12:00,17.723,17.787,17.72,17.743,350000.0
2008-04-15 14:13:00,17.754,17.854,17.752,17.752,450000.0
2008-04-15 14:14:00,17.747,17.833,17.747,17.762,350000.0
2008-04-15 14:15:00,17.778,17.807,17.699,17.747,350000.0
2008-04-15 14:16:00,17.805,17.826,17.684,17.815,500000.0
2008-04-15 14:17:00,17.765,17.84,17.726,17.795,400000.0
2008-04-15 14:18:00,17.764,17.815,17.744,17.77,400000.0
2008-04-15 14:19:00,17.821,17.872,17.675,17.675,700000.0
2008-04-15 14:20:00,17.832,17.853,17.747,17.814,500000.0
2008-04-15 14:21:00,17.835,17.835,17.698,17.747,400000.0
2008-04-15 14:22:00,17.821,17.821,17.714,17.796,400000.0
2008-04-15 14:23:00,17.797,17.857,17.728,17.777,450000.0
2008-04-15 14:24:00,17.809,17.86,17.738,17.768,400000.0
2008-04-15 14:25:00,17.703,17.806,17.656,17.674,350000.0
2008-04-15 14:26:00,17.733,17.871,17.726,17.815,500000.0
2008-04-15 14:27:00,17.704,17.814,17.686,17.7,550000.0
2008-04-15 14:28:00,17.792,17.808,17.66,17.697,450000.0
2008-04-15 14:29:00,17.699,17.772,17.69,17.69,550000.0
2008-04-15 14:30:00,17.73,17.758,17.617,17.758,350000.0
2008-04-15 14:31:00,17.746,17.746,17.611,17.664,400000.0
2008-04-15 14:32:00,17.728,17.728,17.608,17.71,550000.0
2008-04-15 14:33:00,17.708,17.746,17.623,17.714,400000.0
2008-04-15 14:34:00,17.795,17.801,17.718,17.782,350000.0
2008-04-15 14:35:00,17.814,17.814,17.7,17.716,400000.0
2008-04-15 14:36:00,17.778,17.778,17.659,17.716,400000.0
2008-04-15 14:37:00,17.658,17.786,17.641,17.786,400000.0
2008-04-15 14:38:00,17.648,17.765,17.647,17.657,350000.0
2008-04-15 14:39:00,17.724,17.807,17.668,17.692,500000.0
2008-04-15 14:40:00,17.642,17.737,17.592,17.718,400000.0
2008-04-15 14:41:00,17.732,17.757,17.687,17.742,350000.0
2008-04-15 14:42:00,17.756,17.8,17.682,17.682,500000.0
2008-04-15 14:43:00,17.734,17.763,17.636,17.763,350000.0
2008-04-15 14:44:00,17.659,17.811,17.659,17.765,350000.0
2008-04-15 14:45:00,17.757,17.793,17.714,17.746,400000.0
2008-04-15 14:46:00,17.804,17.804,17.686,17.736,450000.0
2008-04-15 14:47:00,17.707,17.812,17.706,17.805,550000.0
2008-04-15 14:48:00,17.78,17.809,17.706,17.706,400000.0
2008-04-15 14:49:00,17.798,17.821,17.737,17.751,400000.0
2008-04-15 14:50:00,17.839,17.839,17.711,17.765,500000.0
2008-04-15 14:51:00,17.725,17.858,17.725,17.761,400000.0
2008-04-15 14:52:00,17.766,17.821,17.7,17.717,500000.0
2008-04-15 14:53:00,17.774,17.813,17.676,17.813,450000.0
2008-04-15 14:54:00,17.822,17.831,17.692,17.706,550000.0
2008-04-15 14:55:00,17.841,17.854,17.74,17.819,400000.0
2008-04-15 14:56:00,17.826,17.861,17.775,17.849,450000.0
2008-04-15 14:57:00,17.787,17.841,17.734,17.738,400000.0
2008-04-15 14:58:00,17.81,17.867,17.715,17.715,250000.0
2008-04-15 14:59:00,17.811,17.838,17.764,17.838,350000.0
2008-04-15 15:00:00,17.725,17.829,17.686,17.81,350000.0
2008-04-15 15:01:00,17.805,17.811,17.694,17.747,500000.0
2008-04-15 15:02:00,17.809,17.85,17.722,17.801,400000.0
2008-04-15 15:03:00,17.752,17.805,17.71,17.71,500000.0
2008-04-15 15:04:00,17.728,17.763,17.683,17.683,350000.0
2008-04-15 15:05:00,17.747,17.815,17.715,17.795,550000.0
2008-04-15 15:06:00,17.766,17.766,17.645,17.659,500000.0
2008-04-15 15:07:00,17.757,17.783,17.663,17.689,500000.0
2008-04-15 15:08:00,17.734,17.771,17.637,17.676,350000.0
2008-04-15 15:09:00,17.726,17.765,17.628,17.688,450000.0
2008-04-15 15:10:00,17.678,17.777,17.649,17.696,500000.0
2008-04-15 15:11:00,17.7,17.778,17.646,17.646,400000.0
2008-04-15 15:12:00,17.746,17.746,17.588,17.629,500000.0
2008-04-15 15:13:00,17.709,17.723,17.667,17.718,350000.0
2008-04-15 15:14:00,17.782,17.804,17.667,17.761,400000.0
2008-04-15 15:15:00,17.793,17.811,17.745,17.752,350000.0
2008-04-15 15:16:00,17.778,17.778,17.692,17.749,500000.0
2008-04-15 15:17:00,17.786,17.796,17.641,17.761,450000.0
2008-04-15 15:18:00,17.75,17.795,17.67,17.789,400000.0
2008-04-15 15:19:00,17.729,17.805,17.665,17.805,350000.0
2008-04-15 15:20:00,17.794,17.794,17.647,17.707,350000.0
2008-04-15 15:21:00,17.68,17.788,17.679,17.679,350000.0
2008-04-15 15:22:00,17.778,17.778,17.709,17.739,400000.0
2008-04-15 15:23:00,17.695,17.695,17.616,17.664,350000.0
2008-04-15 15:24:00,17.665,17.696,17.543,17.696,500000.0
2008-04-15 15:25:00,17.588,17.687,17.588,17.687,350000.0
2008-04-15 15:26:00,17.706,17.706,17.587,17.666,400000.0
2008-04-15 15:27:00,17.662,17.67,17.589,17.634,400000.0
2008-04-15 15:28:00,17.705,17.795,17.634,17.634,450000.0
2008-04-15 15:29:00,17.708,17.73,17.602,17.679,500000.0
2008-04-15 15:30:00,17.606,17.686,17.604,17.61,350000.0
2008-04-15 15:31:00,17.589,17.687,17.589,17.592,550000.0
2008-04-15 15:32:00,17.708,17.724,17.609,17.691,550000.0
2008-04-15 15:33:00,17.689,17.757,17.587,17.667,400000.0
2008-04-15 15:34:00,17.652,17.733,17.608,17.726,500000.0
2008-04-15 15:35:00,17.718,17.725,17.614,17.68,600000.0
2008-04-15 15:36:00,17.726,17.726,17.587,17.675,550000.0
2008-04-15 15:37:00,17.688,17.709,17.569,17.673,450000.0
2008-04-15 15:38:00,17.682,17.711,17.59,17.59,400000.0
2008-04-15 15:39:00,17.595,17.698,17.583,17.605,350000.0
2008-04-15 15:40:00,17.585,17.687,17.556,17.628,450000.0
2008-04-15 15:41:00,17.559,17.641,17.548,17.602,450000.0
2008-04-15 15:42:00,17.681,17.684,17.637,17.659,400000.0
2008-04-15 15:43:00,17.62,17.687,17.553,17.679,450000.0
2008-04-15 15:44:00,17.603,17.722,17.603,17.666,450000.0
2008-04-15 15:45:00,17.71,17.71,17.553,17.62,350000.0
2008-04-15 15:46:00,17.69,17.69,17.557,17.666,500000.0
2008-04-15 15:47:00,17.601,17.737,17.594,17.594,350000.0
2008-04-15 15:48:00,17.606,17.726,17.606,17.634,550000.0
2008-04-15 15:49:00,17.69,17.746,17.647,17.719,400000.0
2008-04-15 15:50:00,17.669,17.737,17.644,17.65,350000.0
2008-04-15 15:51:00,17.755,17.755,17.634,17.744,450000.0
2008-04-15 15:52:00,17.719,17.74,17.633,17.682,450000.0
2008-04-15 15:53:00,17.684,17.771,17.684,17.771,350000.0
2008-04-15 15:54:00,17.655,17.772,17.635,17.756,500000.0
2008-04-15 15:55:00,17.775,17.798,17.683,17.775,500000.0
2008-04-15 15:56:00,17.734,17.8,17.69,17.722,1000000.0
2008-04-15 15:57:00,17.699,17.774,17.694,17.763,500000.0
2008-04-15 15:58:00,17.771,17.811,17.667,17.811,500000.0
2008-04-15 15:59:00,17.832,17.838,17.742,17.799,550000.0
2008-04-15 16:00:00,17.739,17.853,17.715,17.801,450000.0
2008-04-15 16:01:00,17.814,17.814,17.681,17.713,350000.0
2008-04-15 16:02:00,17.814,17.814,17.685,17.747,550000.0
2008-04-15 16:03:00,17.746,17.818,17.739,17.768,350000.0
2008-04-15 16:04:00,17.817,17.817,17.706,17.76,350000.0
2008-04-15 16:05:00,17.71,17.827,17.689,17.827,400000.0
2008-04-15 16:06:00,17.816,17.816,17.685,17.775,500000.0
2008-04-15 16:07:00,17.805,17.812,17.69,17.762,400000.0
2008-04-15 16:08:00,17.758,17.81,17.69,17.716,550000.0
2008-04-15 16:09:00,17.814,17.814,17.704,17.751,350000.0
2008-04-15 16:10:00,17.743,17.807,17.697,17.784,350000.0
2008-04-15 16:11:00,17.782,17.787,17.683,17.744,400000.0
2008-04-15 16:12:00,17.764,17.787,17.667,17.711,550000.0
2008-04-15 16:13:00,17.7,17.808,17.684,17.764,400000.0
2008-04-15 16:14:00,17.816,17.816,17.672,17.68,350000.0
2008-04-15 16:15:00,17.734,17.82,17.714,17.714,500000.0
2008-04-15 16:16:00,17.823,17.828,17.72,17.828,350000.0
2008-04-15 16:17:00,17.838,17.838,17.701,17.734,500000.0
2008-04-15 16:18:00,17.789,17.822,17.735,17.735,350000.0
2008-04-15 16:19:00,17.706,17.781,17.687,17.687,550000.0
2008-04-15 16:20:00,17.66,17.753,17.649,17.693,350000.0
2008-04-15 16:21:00,17.77,17.77,17.679,17.766,350000.0
2008-04-15 16:22:00,17.689,17.777,17.65,17.777,400000.0
2008-04-15 16:23:00,17.748,17.811,17.638,17.769,950000.0
2008-04-15 16:24:00,17.744,17.81,17.658,17.744,450000.0
2008-04-15 16:25:00,17.735,17.783,17.654,17.783,400000.0
2008-04-15 16:26:00,17.699,17.801,17.699,17.714,500000.0
2008-04-15 16:27:00,17.813,17.813,17.636,17.745,550000.0
2008-04-15 16:28:00,17.771,17.824,17.704,17.763,500000.0
2008-04-15 16:29:00,17.758,17.833,17.722,17.782,450000.0
2008-04-15 16:30:00,17.818,17.818,17.723,17.752,500000.0
2008-04-15 16:31:00,17.804,17.804,17.709,17.726,350000.0
2008-04-15 16:32:00,17.833,17.833,17.712,17.712,500000.0
2008-04-15 16:33:00,17.771,17.807,17.655,17.807,400000.0
2008-04-15 16:34:00,17.795,17.795,17.696,17.696,450000.0
2008-04-15 16:35:00,17.708,17.793,17.666,17.683,550000.0
2008-04-15 16:36:00,17.689,17.79,17.644,17.713,500000.0
2008-04-15 16:37:00,17.69,17.784,17.69,17.706,350000.0
2008-04-15 16:38:00,17.643,17.768,17.628,17.768,450000.0
2008-04-15 16:39:00,17.649,17.779,17.649,17.706,400000.0
2008-04-15 16:40:00,17.795,17.795,17.644,17.672,550000.0
2008-04-15 16:41:00,17.772,17.774,17.639,17.719,450000.0
2008-04-15 16:42:00,17.654,17.746,17.632,17.718,550000.0
2008-04-15 16:43:00,17.616,17.783,17.616,17.664,350000.0
2008-04-15 16:44:00,17.612,17.708,17.612,17.629,350000.0
2008-04-15 16:45:00,17.713,17.713,17.58,17.633,400000.0
2008-04-15 16:46:00,17.739,17.784,17.627,17.748,500000.0
2008-04-15 16:47:00,17.656,17.767,17.647,17.752,350000.0
2008-04-15 16:48:00,17.72,17.751,17.623,17.725,350000.0
2008-04-15 16:49:00,17.624,17.766,17.624,17.665,400000.0
2008-04-15 16:50:00,17.726,17.752,17.645,17.752,500000.0
2008-04-15 16:51:00,17.677,17.759,17.667,17.733,400000.0
2008-04-15 16:52:00,17.737,17.801,17.654,17.692,400000.0
2008-04-15 16:53:00,17.69,17.783,17.64,17.735,450000.0
2008-04-15 16:54:00,17.667,17.81,17.647,17.779,550000.0
2008-04-15 16:55:00,17.684,17.753,17.618,17.67,550000.0
2008-04-15 16:56:00,17.763,17.783,17.669,17.679,550000.0
2008-04-15 16:57:00,17.702,17.732,17.597,17.64,350000.0
2008-04-15 16:58:00,17.639,17.719,17.589,17.632,550000.0
2008-04-15 16:59:00,17.647,17.74,17.605,17.664,350000.0
2008-04-15 17:00:00,17.643,17.809,17.643,17.75,450000.0
2008-04-15 17:01:00,17.739,17.741,17.601,17.741,350000.0
2008-04-15 17:02:00,17.669,17.797,17.668,17.668,550000.0
2008-04-15 17:03:00,17.774,17.786,17.669,17.669,500000.0
2008-04-15 17:04:00,17.722,17.794,17.722,17.722,400000.0
2008-04-15 17:05:00,17.657,17.725,17.631,17.725,550000.0
2008-04-15 17:06:00,17.731,17.731,17.595,17.595,350000.0
2008-04-15 17:07:00,17.686,17.77,17.654,17.749,350000.0
2008-04-15 17:08:00,17.756,17.757,17.627,17.726,550000.0
2008-04-15 17:09:00,17.726,17.726,17.642,17.704,500000.0
2008-04-15 17:10:00,17.743,17.749,17.628,17.719,500000.0
2008-04-15 17:11:00,17.732,17.748,17.66,17.731,450000.0
2008-04-15 17:12:00,17.624,17.734,17.586,17.706,450000.0
2008-04-15 17:13:00,17.642,17.696,17.599,17.626,550000.0
2008-04-15 17:14:00,17.701,17.711,17.585,17.585,350000.0
2008-04-15 17:15:00,17.678,17.717,17.67,17.717,350000.0
2008-04-15 17:16:00,17.66,17.749,17.601,17.749,350000.0
2008-04-15 17:17:00,17.691,17.725,17.592,17.641,550000.0
2008-04-15 17:18:00,17.704,17.764,17.616,17.764,350000.0
2008-04-15 17:19:00,17.679,17.766,17.628,17.667,400000.0
2008-04-15 17:20:00,17.637,17.779,17.637,17.746,500000.0
2008-04-15 17:21:00,17.686,17.746,17.669,17.713,350000.0
2008-04-15 17:22:00,17.736,17.754,17.632,17.64,350000.0
2008-04-15 17:23:00,17.775,17.778,17.643,17.649,450000.0
2008-04-15 17:24:00,17.671,17.721,17.655,17.669,400000.0
2008-04-15 17:25:00,17.676,17.778,17.605,17.778,700000.0
2008-04-15 17:26:00,17.758,17.765,17.645,17.743,550000.0
2008-04-15 17:27:00,17.737,17.752,17.634,17.727,450000.0
2008-04-15 17:28:00,17.734,17.76,17.609,17.643,450000.0
2008-04-15 17:29:00,17.78,17.78,17.653,17.699,350000.0
2008-04-15 17:30:00,17.759,17.799,17.645,17.788,500000.0
2008-04-15 17:31:00,17.633,17.784,17.633,17.735,500000.0
2008-04-15 17:32:00,17.778,17.823,17.693,17.771,450000.0
2008-04-15 17:33:00,17.762,17.774,17.627,17.627,350000.0
2008-04-15 17:34:00,17.673,17.783,17.629,17.783,450000.0
2008-04-15 17:35:00,17.742,17.762,17.595,17.746,400000.0
2008-04-15 17:36:00,17.785,17.785,17.66,17.784,550000.0
2008-04-15 17:37:00,17.734,17.745,17.647,17.732,400000.0
2008-04-15 17:38:00,17.764,17.764,17.623,17.732,500000.0
2008-04-15 17:39:00,17.645,17.718,17.645,17.685,550000.0
2008-04-15 17:40:00,17.774,17.798,17.633,17.795,450000.0
2008-04-15 17:41:00,17.742,17.806,17.678,17.712,550000.0
2008-04-15 17:42:00,17.71,17.783,17.679,17.696,350000.0
2008-04-15 17:43:00,17.766,17.803,17.66,17.76,500000.0
2008-04-15 17:44:00,17.743,17.751,17.604,17.625,500000.0
2008-04-15 17:45:00,17.747,17.747,17.654,17.657,400000.0
2008-04-15 17:46:00,17.753,17.753,17.643,17.676,750000.0
2008-04-15 17:47:00,17.742,17.753,17.607,17.652,500000.0
2008-04-15 17:48:00,17.765,17.772,17.673,17.726,250000.0
2008-04-15 17:49:00,17.763,17.763,17.677,17.75,400000.0
2008-04-15 17:50:00,17.733,17.733,17.616,17.661,600000.0
2008-04-15 17:51:00,17.648,17.743,17.648,17.743,500000.0
2008-04-15 17:52:00,17.744,17.744,17.623,17.659,350000.0
2008-04-15 17:53:00,17.714,17.763,17.618,17.763,400000.0
2008-04-15 17:54:00,17.717,17.769,17.632,17.681,450000.0
2008-04-15 17:55:00,17.622,17.716,17.622,17.66,350000.0
2008-04-15 17:56:00,17.634,17.787,17.634,17.748,550000.0
2008-04-15 17:57:00,17.673,17.769,17.628,17.743,500000.0
2008-04-15 17:58:00,17.719,17.763,17.646,17.75,400000.0
2008-04-15 17:59:00,17.652,17.784,17.635,17.782,450000.0
2008-04-15 18:00:00,17.733,17.762,17.646,17.646,350000.0
2008-04-15 18:01:00,17.755,17.799,17.713,17.799,300000.0
2008-04-15 18:02:00,17.72,17.832,17.713,17.725,450000.0
2008-04-15 18:03:00,17.811,17.811,17.685,17.799,350000.0
2008-04-15 18:04:00,17.732,17.779,17.657,17.72,300000.0
2008-04-15 18:05:00,17.784,17.784,17.609,17.635,350000.0
2008-04-15 18:06:00,17.788,17.798,17.646,17.798,350000.0
2008-04-15 18:07:00,17.792,17.792,17.65,17.688,450000.0
2008-04-15 18:08:00,17.768,17.792,17.658,17.658,350000.0
2008-04-15 18:09:00,17.706,17.763,17.704,17.719,350000.0
2008-04-15 18:10:00,17.706,17.791,17.698,17.757,450000.0
2008-04-15 18:11:00,17.735,17.799,17.668,17.792,450000.0
2008-04-15 18:12:00,17.68,17.743,17.651,17.69,500000.0
2008-04-15 18:13:00,17.79,17.79,17.666,17.73,400000.0
2008-04-15 18:14:00,17.817,17.833,17.744,17.744,250000.0
2008-04-15 18:15:00,17.786,17.813,17.706,17.775,500000.0
2008-04-15 18:16:00,17.724,17.792,17.688,17.688,250000.0
2008-04-15 18:17:00,17.738,17.76,17.688,17.708,400000.0
2008-04-15 18:18:00,17.712,17.813,17.703,17.777,500000.0
2008-04-15 18:19:00,17.705,17.786,17.705,17.731,350000.0
2008-04-15 18:20:00,17.784,17.806,17.667,17.677,600000.0
2008-04-15 18:21:00,17.749,17.753,17.697,17.708,350000.0
2008-04-15 18:22:00,17.768,17.808,17.723,17.728,350000.0
2008-04-15 18:23:00,17.718,17.762,17.701,17.721,550000.0
2008-04-15 18:24:00,17.694,17.781,17.641,17.751,550000.0
2008-04-15 18:25:00,17.638,17.765,17.638,17.714,350000.0
2008-04-15 18:26:00,17.698,17.78,17.68,17.733,400000.0
2008-04-15 18:27:00,17.741,17.8,17.695,17.695,350000.0
2008-04-15 18:28:00,17.649,17.785,17.649,17.695,450000.0
2008-04-15 18:29:00,17.784,17.784,17.666,17.694,700000.0
2008-04-15 18:30:00,17.784,17.784,17.654,17.778,400000.0
2008-04-15 18:31:00,17.782,17.782,17.692,17.739,450000.0
2008-04-15 18:32:00,17.796,17.811,17.648,17.743,550000.0
2008-04-15 18:33:00,17.733,17.769,17.609,17.769,350000.0
2008-04-15 18:34:00,17.796,17.796,17.702,17.723,350000.0
2008-04-15 18:35:00,17.742,17.789,17.665,17.763,550000.0
2008-04-15 18:36:00,17.767,17.795,17.697,17.751,450000.0
2008-04-15 18:37:00,17.738,17.79,17.66,17.748,600000.0
2008-04-15 18:38:00,17.777,17.777,17.658,17.695,500000.0
2008-04-15 18:39:00,17.692,17.773,17.66,17.749,500000.0
2008-04-15 18:40:00,17.723,17.767,17.682,17.747,550000.0
2008-04-15 18:41:00,17.744,17.746,17.655,17.655,250000.0
2008-04-15 18:42:00,17.653,17.825,17.653,17.806,350000.0
2008-04-15 18:43:00,17.7,17.79,17.67,17.696,550000.0
2008-04-15 18:44:00,17.701,17.802,17.661,17.747,500000.0
2008-04-15 18:45:00,17.809,17.809,17.699,17.753,350000.0
2008-04-15 18:46:00,17.66,17.773,17.649,17.773,450000.0
2008-04-15 18:47:00,17.788,17.795,17.643,17.751,450000.0
2008-04-15 18:48:00,17.697,17.823,17.687,17.715,350000.0
2008-04-15 18:49:00,17.686,17.797,17.686,17.724,300000.0
2008-04-15 18:50:00,17.805,17.828,17.685,17.772,950000.0
2008-04-15 18:52:00,17.683,17.826,17.683,17.718,500000.0
2008-04-15 18:53:00,17.738,17.783,17.64,17.721,400000.0
2008-04-15 18:54:00,17.787,17.787,17.642,17.746,350000.0
2008-04-15 18:55:00,17.752,17.776,17.648,17.776,550000.0
2008-04-15 18:56:00,17.705,17.81,17.69,17.755,450000.0
2008-04-15 18:57:00,17.668,17.776,17.668,17.742,500000.0
2008-04-15 18:58:00,17.707,17.767,17.647,17.72,550000.0
2008-04-15 18:59:00,17.724,17.77,17.67,17.677,600000.0
2008-04-15 19:00:00,17.711,17.776,17.711,17.776,350000.0
2008-04-15 19:01:00,17.686,17.749,17.643,17.643,250000.0
2008-04-15 19:02:00,17.706,17.777,17.67,17.67,550000.0
2008-04-15 19:03:00,17.728,17.761,17.634,17.761,400000.0
2008-04-15 19:04:00,17.709,17.709,17.625,17.653,250000.0
2008-04-15 19:05:00,17.723,17.787,17.653,17.73,400000.0
2008-04-15 19:06:00,17.757,17.757,17.615,17.639,400000.0
2008-04-15 19:07:00,17.738,17.759,17.647,17.663,550000.0
2008-04-15 19:08:00,17.661,17.765,17.619,17.755,500000.0
2008-04-15 19:09:00,17.729,17.787,17.703,17.703,350000.0
2008-04-15 19:10:00,17.658,17.772,17.658,17.772,500000.0
2008-04-15 19:11:00,17.786,17.802,17.725,17.793,550000.0
2008-04-15 19:12:00,17.748,17.799,17.661,17.708,500000.0
2008-04-15 19:13:00,17.692,17.783,17.653,17.743,600000.0
2008-04-15 19:14:00,17.759,17.769,17.651,17.651,400000.0
2008-04-15 19:15:00,17.689,17.764,17.684,17.738,350000.0
2008-04-15 19:16:00,17.717,17.759,17.649,17.673,550000.0
2008-04-15 19:17:00,17.639,17.74,17.602,17.707,550000.0
2008-04-15 19:18:00,17.69,17.712,17.648,17.704,200000.0
2008-04-15 19:19:00,17.688,17.761,17.645,17.739,650000.0
2008-04-15 19:20:00,17.676,17.736,17.644,17.736,550000.0
2008-04-15 19:21:00,17.767,17.767,17.601,17.627,550000.0
2008-04-15 19:22:00,17.778,17.778,17.657,17.77,500000.0
2008-04-15 19:23:00,17.779,17.828,17.692,17.692,450000.0
2008-04-15 19:24:00,17.727,17.806,17.705,17.751,350000.0
2008-04-15 19:25:00,17.724,17.816,17.683,17.683,550000.0
2008-04-15 19:26:00,17.775,17.791,17.725,17.725,400000.0
2008-04-15 19:27:00,17.795,17.826,17.675,17.779,450000.0
2008-04-15 19:28:00,17.66,17.748,17.66,17.704,300000.0
2008-04-15 19:29:00,17.664,17.715,17.601,17.624,350000.0
2008-04-15 19:30:00,17.792,17.808,17.659,17.754,400000.0
2008-04-15 19:31:00,17.739,17.743,17.642,17.739,500000.0
2008-04-15 19:32:00,17.741,17.788,17.643,17.66,400000.0
2008-04-15 19:33:00,17.618,17.769,17.618,17.719,450000.0
2008-04-15 19:34:00,17.667,17.798,17.633,17.633,400000.0
2008-04-15 19:35:00,17.631,17.649,17.629,17.649,300000.0
2008-04-15 19:36:00,17.661,17.791,17.661,17.774,300000.0
2008-04-15 19:37:00,17.765,17.765,17.651,17.69,200000.0
2008-04-15 19:38:00,17.731,17.767,17.727,17.727,250000.0
2008-04-15 19:39:00,17.769,17.788,17.686,17.731,350000.0
2008-04-15 19:40:00,17.784,17.793,17.714,17.717,400000.0
2008-04-15 19:41:00,17.716,17.716,17.66,17.66,100000.0
2008-04-15 19:42:00,17.745,17.765,17.66,17.66,400000.0
2008-04-15 19:43:00,17.657,17.782,17.657,17.67,500000.0
2008-04-15 19:44:00,17.763,17.8,17.68,17.78,350000.0
2008-04-15 19:45:00,17.733,17.737,17.667,17.737,300000.0
2008-04-15 19:46:00,17.683,17.748,17.616,17.616,500000.0
2008-04-15 19:47:00,17.738,17.774,17.659,17.659,400000.0
2008-04-15 19:48:00,17.705,17.764,17.705,17.764,250000.0
2008-04-15 19:50:00,17.785,17.785,17.671,17.778,450000.0
2008-04-15 19:51:00,17.733,17.766,17.673,17.766,300000.0
2008-04-15 19:52:00,17.731,17.735,17.657,17.733,450000.0
2008-04-15 19:53:00,17.716,17.773,17.662,17.765,400000.0
2008-04-15 19:54:00,17.701,17.788,17.68,17.732,450000.0
2008-04-15 19:55:00,17.694,17.769,17.652,17.702,450000.0
2008-04-15 19:56:00,17.687,17.804,17.66,17.711,550000.0
2008-04-15 19:57:00,17.767,17.779,17.671,17.779,400000.0
2008-04-15 19:58:00,17.718,17.747,17.62,17.652,400000.0
2008-04-15 19:59:00,17.775,17.784,17.687,17.783,350000.0
2008-04-15 20:00:00,17.669,17.783,17.662,17.783,350000.0
2008-04-15 20:01:00,17.748,17.786,17.658,17.786,350000.0
2008-04-15 20:02:00,17.717,17.762,17.666,17.762,500000.0
2008-04-15 20:03:00,17.775,17.785,17.693,17.73,300000.0
2008-04-15 20:04:00,17.66,17.779,17.66,17.694,250000.0
2008-04-15 20:06:00,17.706,17.706,17.698,17.706,250000.0
2008-04-15 20:07:00,17.697,17.767,17.672,17.705,400000.0
2008-04-15 20:08:00,17.689,17.753,17.646,17.672,550000.0
2008-04-15 20:09:00,17.708,17.754,17.614,17.754,400000.0
2008-04-15 20:10:00,17.733,17.772,17.625,17.772,450000.0
2008-04-15 20:11:00,17.772,17.795,17.696,17.795,400000.0
2008-04-15 20:12:00,17.718,17.781,17.678,17.678,250000.0
2008-04-15 20:13:00,17.741,17.748,17.657,17.663,500000.0
2008-04-15 20:14:00,17.735,17.774,17.677,17.762,300000.0
2008-04-15 20:15:00,17.793,17.836,17.66,17.66,300000.0
2008-04-15 20:16:00,17.773,17.773,17.661,17.718,400000.0
2008-04-15 20:17:00,17.734,17.774,17.679,17.773,400000.0
2008-04-15 20:18:00,17.627,17.726,17.596,17.726,350000.0
2008-04-15 20:19:00,17.74,17.749,17.64,17.679,350000.0
2008-04-15 20:20:00,17.725,17.787,17.629,17.787,400000.0
2008-04-15 20:23:00,17.756,17.787,17.707,17.721,400000.0
2008-04-15 20:26:00,17.779,17.785,17.779,17.785,100000.0
2008-04-15 20:27:00,17.723,17.772,17.723,17.772,100000.0
2008-04-15 20:28:00,17.716,17.718,17.694,17.694,150000.0
2008-04-15 20:29:00,17.753,17.793,17.689,17.689,500000.0
2008-04-15 20:30:00,17.72,17.805,17.696,17.707,400000.0
2008-04-15 20:31:00,17.745,17.745,17.699,17.699,100000.0
2008-04-15 20:32:00,17.697,17.777,17.681,17.696,350000.0
2008-04-15 20:33:00,17.795,17.806,17.709,17.727,400000.0
2008-04-15 20:34:00,17.652,17.776,17.651,17.776,400000.0
2008-04-15 20:35:00,17.779,17.79,17.648,17.648,400000.0
2008-04-15 20:38:00,17.775,17.776,17.65,17.693,400000.0
2008-04-15 20:39:00,17.785,17.798,17.697,17.798,300000.0
2008-04-15 20:40:00,17.791,17.793,17.657,17.765,500000.0
2008-04-15 20:41:00,17.684,17.783,17.668,17.743,350000.0
2008-04-15 20:42:00,17.751,17.782,17.682,17.782,300000.0
2008-04-15 20:43:00,17.638,17.644,17.638,17.644,100000.0
2008-04-15 20:44:00,17.702,17.775,17.666,17.666,350000.0
2008-04-15 20:46:00,17.666,17.75,17.666,17.728,150000.0
2008-04-15 20:49:00,17.724,17.76,17.641,17.69,400000.0
2008-04-15 20:50:00,17.621,17.744,17.621,17.744,550000.0
2008-04-15 20:51:00,17.658,17.766,17.638,17.736,250000.0
2008-04-15 20:53:00,17.683,17.796,17.682,17.783,600000.0
2008-04-15 20:56:00,17.689,17.749,17.631,17.636,350000.0
2008-04-15 20:58:00,17.771,17.78,17.735,17.741,400000.0
2008-04-15 20:59:00,17.64,17.802,17.64,17.667,550000.0
2008-04-15 21:00:00,17.727,17.778,17.668,17.737,300000.0
2008-04-15 21:02:00,17.738,17.775,17.675,17.691,450000.0
2008-04-15 21:03:00,17.67,17.737,17.629,17.655,350000.0
2008-04-15 21:07:00,17.654,17.738,17.654,17.716,150000.0
2008-04-15 21:09:00,17.712,17.809,17.667,17.773,550000.0
2008-04-15 21:10:00,17.706,17.779,17.656,17.74,300000.0
2008-04-15 21:11:00,17.715,17.761,17.68,17.7,450000.0
2008-04-15 21:12:00,17.763,17.763,17.682,17.685,150000.0
2008-04-15 21:13:00,17.745,17.745,17.745,17.745,50000.0
2008-04-15 21:14:00,17.684,17.75,17.649,17.75,300000.0
2008-04-15 21:16:00,17.758,17.758,17.633,17.709,250000.0
2008-04-15 21:19:00,17.734,17.769,17.686,17.766,400000.0
2008-04-15 21:20:00,17.794,17.826,17.683,17.683,450000.0
2008-04-15 21:21:00,17.707,17.776,17.648,17.648,350000.0
2008-04-15 21:22:00,17.757,17.757,17.617,17.68,550000.0
2008-04-15 21:25:00,17.649,17.766,17.636,17.724,350000.0
2008-04-15 21:26:00,17.762,17.762,17.762,17.762,50000.0
2008-04-15 21:27:00,17.735,17.735,17.654,17.654,250000.0
2008-04-15 21:28:00,17.756,17.775,17.729,17.772,250000.0
2008-04-15 21:30:00,17.767,17.776,17.674,17.674,250000.0
2008-04-15 21:35:00,17.663,17.785,17.663,17.708,350000.0
2008-04-15 21:36:00,17.659,17.762,17.659,17.697,300000.0
2008-04-15 21:37:00,17.749,17.778,17.749,17.778,100000.0
2008-04-15 21:38:00,17.774,17.786,17.681,17.777,300000.0
2008-04-15 21:40:00,17.752,17.788,17.65,17.788,550000.0
2008-04-15 21:41:00,17.658,17.754,17.658,17.754,100000.0
2008-04-15 21:42:00,17.751,17.783,17.653,17.759,550000.0
2008-04-15 21:46:00,17.705,17.758,17.633,17.633,250000.0
2008-04-15 21:47:00,17.755,17.789,17.63,17.652,350000.0
2008-04-15 21:48:00,17.759,17.759,17.759,17.759,50000.0
2008-04-15 21:50:00,17.667,17.737,17.666,17.688,250000.0
2008-04-15 21:51:00,17.771,17.815,17.681,17.764,400000.0
2008-04-15 21:55:00,17.694,17.787,17.689,17.75,550000.0
2008-04-15 21:56:00,17.756,17.797,17.711,17.715,300000.0
2008-04-15 21:57:00,17.748,17.794,17.662,17.662,250000.0
2008-04-15 21:58:00,17.744,17.779,17.676,17.713,400000.0
2008-04-15 21:59:00,17.692,17.776,17.692,17.759,350000.0
2008-04-15 22:00:00,17.802,17.819,17.674,17.802,650000.0
2008-04-15 22:01:00,17.723,17.772,17.682,17.682,300000.0
2008-04-15 22:02:00,17.73,17.73,17.676,17.676,100000.0
2008-04-15 22:03:00,17.758,17.801,17.72,17.731,200000.0
2008-04-15 22:04:00,17.672,17.77,17.643,17.676,550000.0
2008-04-15 22:05:00,17.746,17.802,17.727,17.727,350000.0
2008-04-15 22:06:00,17.664,17.734,17.664,17.734,150000.0
2008-04-15 22:07:00,17.751,17.834,17.723,17.824,500000.0
2008-04-15 22:08:00,17.826,17.826,17.703,17.703,200000.0
2008-04-15 22:09:00,17.778,17.811,17.723,17.789,300000.0
2008-04-15 22:10:00,17.753,17.776,17.753,17.776,150000.0
2008-04-15 22:11:00,17.766,17.821,17.766,17.774,300000.0
2008-04-15 22:13:00,17.823,17.823,17.823,17.823,150000.0
2008-04-15 22:16:00,17.726,17.842,17.726,17.758,400000.0
2008-04-15 22:20:00,17.749,17.807,17.749,17.807,100000.0
2008-04-15 22:23:00,17.783,17.805,17.688,17.805,450000.0
2008-04-15 22:24:00,17.825,17.825,17.809,17.809,100000.0
2008-04-15 22:25:00,17.757,17.826,17.757,17.826,300000.0
2008-04-15 22:26:00,17.764,17.804,17.705,17.803,200000.0
2008-04-15 22:30:00,17.734,17.816,17.694,17.755,700000.0
2008-04-15 22:31:00,17.757,17.757,17.727,17.727,100000.0
2008-04-15 22:32:00,17.73,17.796,17.73,17.796,100000.0
2008-04-15 22:34:00,17.779,17.842,17.679,17.77,350000.0
2008-04-15 22:35:00,17.777,17.784,17.777,17.784,100000.0
2008-04-15 22:36:00,17.774,17.829,17.774,17.805,400000.0
2008-04-15 22:37:00,17.789,17.809,17.737,17.776,400000.0
2008-04-15 22:39:00,17.772,17.83,17.772,17.784,300000.0
2008-04-15 22:40:00,17.776,17.818,17.776,17.818,100000.0
2008-04-15 22:44:00,17.738,17.787,17.673,17.673,150000.0
2008-04-15 22:45:00,17.805,17.823,17.75,17.798,400000.0
2008-04-15 22:46:00,17.798,17.826,17.703,17.788,350000.0
2008-04-15 22:48:00,17.718,17.828,17.693,17.796,750000.0
2008-04-15 22:49:00,17.804,17.825,17.734,17.825,200000.0
2008-04-15 22:50:00,17.824,17.829,17.744,17.796,600000.0
2008-04-15 22:51:00,17.733,17.824,17.733,17.753,450000.0
2008-04-15 22:52:00,17.72,17.815,17.715,17.815,300000.0
2008-04-15 22:53:00,17.755,17.805,17.753,17.753,200000.0
2008-04-15 22:54:00,17.797,17.834,17.747,17.795,400000.0
2008-04-15 22:55:00,17.744,17.75,17.744,17.75,100000.0
2008-04-15 22:56:00,17.825,17.825,17.776,17.776,100000.0
2008-04-15 22:57:00,17.731,17.731,17.731,17.731,50000.0
2008-04-15 22:58:00,17.821,17.821,17.699,17.767,250000.0
2008-04-15 22:59:00,17.738,17.771,17.738,17.771,150000.0
2008-04-15 23:00:00,17.738,17.771,17.738,17.74,200000.0
2008-04-15 23:02:00,17.715,17.801,17.715,17.773,150000.0
2008-04-15 23:04:00,17.752,17.791,17.752,17.791,100000.0
2008-04-15 23:05:00,17.754,17.793,17.666,17.678,200000.0
2008-04-15 23:06:00,17.744,17.817,17.738,17.817,150000.0
2008-04-15 23:08:00,17.816,17.816,17.791,17.791,100000.0
2008-04-15 23:09:00,17.762,17.82,17.748,17.749,350000.0
2008-04-15 23:10:00,17.795,17.812,17.742,17.798,400000.0
2008-04-15 23:11:00,17.741,17.81,17.687,17.788,300000.0
2008-04-15 23:12:00,17.755,17.821,17.755,17.785,200000.0
2008-04-15 23:13:00,17.805,17.805,17.767,17.767,200000.0
2008-04-15 23:14:00,17.811,17.811,17.665,17.682,350000.0
2008-04-15 23:15:00,17.823,17.833,17.792,17.8,450000.0
2008-04-15 23:20:00,17.714,17.798,17.714,17.776,150000.0
2008-04-15 23:24:00,17.777,17.836,17.777,17.784,300000.0
2008-04-15 23:30:00,17.759,17.76,17.709,17.76,150000.0
2008-04-15 23:31:00,17.756,17.758,17.756,17.758,100000.0
2008-04-15 23:35:00,17.818,17.818,17.709,17.709,150000.0
2008-04-15 23:40:00,17.813,17.814,17.714,17.714,300000.0
2008-04-15 23:43:00,17.724,17.808,17.724,17.779,150000.0
2008-04-15 23:50:00,17.714,17.798,17.714,17.776,150000.0
2008-04-16 00:00:00,17.801,17.801,17.718,17.792,350000.0
2008-04-16 00:01:00,17.812,17.82,17.737,17.798,450000.0
2008-04-16 00:03:00,17.817,17.817,17.715,17.742,350000.0
2008-04-16 00:04:00,17.806,17.823,17.739,17.823,350000.0
2008-04-16 00:05:00,17.791,17.825,17.707,17.707,350000.0
2008-04-16 00:06:00,17.824,17.824,17.696,17.756,250000.0
2008-04-16 00:07:00,17.8,17.807,17.725,17.725,400000.0
2008-04-16 00:08:00,17.815,17.821,17.691,17.779,500000.0
2008-04-16 00:09:00,17.804,17.81,17.719,17.781,500000.0
2008-04-16 00:10:00,17.732,17.781,17.69,17.762,600000.0
2008-04-16 00:11:00,17.778,17.807,17.693,17.717,400000.0
2008-04-16 00:12:00,17.661,17.762,17.651,17.762,350000.0
2008-04-16 00:17:00,17.727,17.804,17.727,17.804,200000.0
2008-04-16 00:18:00,17.779,17.796,17.779,17.796,100000.0
2008-04-16 00:20:00,17.806,17.812,17.737,17.812,250000.0
2008-04-16 00:22:00,17.8,17.8,17.698,17.776,400000.0
2008-04-16 00:23:00,17.736,17.792,17.735,17.792,350000.0
2008-04-16 00:24:00,17.796,17.796,17.684,17.746,400000.0
2008-04-16 00:25:00,17.736,17.79,17.659,17.79,400000.0
2008-04-16 00:26:00,17.697,17.792,17.657,17.792,200000.0
2008-04-16 00:27:00,17.75,17.803,17.725,17.803,150000.0
2008-04-16 00:29:00,17.772,17.797,17.762,17.762,200000.0
2008-04-16 00:30:00,17.766,17.813,17.711,17.752,400000.0
2008-04-16 00:32:00,17.808,17.808,17.724,17.724,100000.0
2008-04-16 00:33:00,17.727,17.79,17.727,17.79,100000.0
2008-04-16 00:34:00,17.801,17.804,17.719,17.719,550000.0
2008-04-16 00:35:00,17.721,17.721,17.721,17.721,50000.0
2008-04-16 00:36:00,17.776,17.826,17.692,17.826,300000.0
2008-04-16 00:38:00,17.806,17.806,17.806,17.806,50000.0
2008-04-16 00:39:00,17.696,17.812,17.696,17.779,550000.0
2008-04-16 00:40:00,17.809,17.811,17.776,17.811,250000.0
2008-04-16 00:42:00,17.724,17.78,17.724,17.747,200000.0
2008-04-16 00:43:00,17.753,17.779,17.753,17.779,100000.0
2008-04-16 00:47:00,17.729,17.764,17.729,17.764,150000.0
2008-04-16 00:50:00,17.721,17.769,17.689,17.727,550000.0
2008-04-16 00:54:00,17.674,17.758,17.674,17.743,150000.0
2008-04-16 00:55:00,17.71,17.853,17.71,17.789,350000.0
2008-04-16 00:57:00,17.768,17.768,17.703,17.722,150000.0
2008-04-16 00:59:00,17.669,17.749,17.669,17.749,600000.0
2008-04-16 01:00:00,17.757,17.801,17.689,17.763,200000.0
2008-04-16 01:01:00,17.68,17.812,17.664,17.728,900000.0
2008-04-16 01:02:00,17.773,17.776,17.773,17.776,100000.0
2008-04-16 01:03:00,17.763,17.763,17.669,17.711,150000.0
2008-04-16 01:04:00,17.787,17.787,17.655,17.707,350000.0
2008-04-16 01:06:00,17.703,17.77,17.679,17.77,300000.0
2008-04-16 01:07:00,17.695,17.778,17.641,17.701,500000.0
2008-04-16 01:08:00,17.757,17.762,17.693,17.714,350000.0
2008-04-16 01:09:00,17.772,17.772,17.685,17.701,350000.0
2008-04-16 01:10:00,17.665,17.776,17.64,17.751,700000.0
2008-04-16 01:11:00,17.71,17.744,17.65,17.689,200000.0
2008-04-16 01:12:00,17.67,17.807,17.652,17.719,250000.0
2008-04-16 01:13:00,17.707,17.792,17.687,17.75,450000.0
2008-04-16 01:14:00,17.728,17.728,17.663,17.719,300000.0
2008-04-16 01:16:00,17.743,17.758,17.742,17.743,200000.0
2008-04-16 01:18:00,17.789,17.789,17.711,17.784,450000.0
2008-04-16 01:20:00,17.744,17.744,17.728,17.728,100000.0
2008-04-16 01:21:00,17.773,17.773,17.725,17.725,200000.0
2008-04-16 01:22:00,17.732,17.77,17.726,17.77,300000.0
2008-04-16 01:23:00,17.766,17.816,17.706,17.816,350000.0
2008-04-16 01:24:00,17.789,17.789,17.687,17.786,500000.0
2008-04-16 01:26:00,17.754,17.815,17.754,17.764,300000.0
2008-04-16 01:29:00,17.751,17.799,17.751,17.799,150000.0
2008-04-16 01:30:00,17.808,17.808,17.808,17.808,50000.0
2008-04-16 01:31:00,17.773,17.809,17.71,17.8,550000.0
2008-04-16 01:35:00,17.797,17.797,17.673,17.753,400000.0
2008-04-16 01:36:00,17.719,17.815,17.661,17.711,500000.0
2008-04-16 01:38:00,17.756,17.759,17.712,17.759,350000.0
2008-04-16 01:40:00,17.772,17.792,17.679,17.757,550000.0
2008-04-16 01:41:00,17.668,17.749,17.659,17.719,900000.0
2008-04-16 01:42:00,17.72,17.788,17.689,17.788,250000.0
2008-04-16 01:43:00,17.794,17.794,17.793,17.793,100000.0
2008-04-16 01:44:00,17.716,17.793,17.66,17.67,400000.0
2008-04-16 01:45:00,17.793,17.793,17.655,17.765,400000.0
2008-04-16 01:47:00,17.7,17.793,17.662,17.735,400000.0
2008-04-16 01:48:00,17.786,17.792,17.694,17.792,300000.0
2008-04-16 01:49:00,17.767,17.818,17.672,17.727,350000.0
2008-04-16 01:50:00,17.796,17.796,17.703,17.752,400000.0
2008-04-16 01:51:00,17.727,17.792,17.674,17.765,600000.0
2008-04-16 01:52:00,17.741,17.788,17.741,17.788,150000.0
2008-04-16 01:53:00,17.722,17.807,17.678,17.807,350000.0
2008-04-16 01:54:00,17.76,17.792,17.708,17.718,350000.0
2008-04-16 01:56:00,17.792,17.793,17.707,17.789,400000.0
2008-04-16 01:57:00,17.698,17.811,17.698,17.752,400000.0
2008-04-16 01:58:00,17.731,17.731,17.731,17.731,50000.0
2008-04-16 01:59:00,17.704,17.781,17.661,17.778,350000.0
2008-04-16 02:00:00,17.69,17.761,17.659,17.727,500000.0
2008-04-16 02:04:00,17.722,17.803,17.722,17.764,300000.0
2008-04-16 02:05:00,17.66,17.736,17.641,17.736,350000.0
2008-04-16 02:06:00,17.691,17.743,17.691,17.709,250000.0
2008-04-16 02:07:00,17.723,17.723,17.699,17.699,100000.0
2008-04-16 02:08:00,17.68,17.761,17.678,17.72,400000.0
2008-04-16 02:09:00,17.688,17.733,17.619,17.675,550000.0
2008-04-16 02:10:00,17.734,17.74,17.692,17.706,400000.0
2008-04-16 02:11:00,17.69,17.691,17.589,17.589,250000.0
2008-04-16 02:12:00,17.631,17.702,17.616,17.698,350000.0
2008-04-16 02:13:00,17.701,17.701,17.591,17.674,350000.0
2008-04-16 02:14:00,17.728,17.744,17.629,17.73,400000.0
2008-04-16 02:15:00,17.658,17.775,17.642,17.718,400000.0
2008-04-16 02:16:00,17.665,17.741,17.662,17.682,300000.0
2008-04-16 02:17:00,17.715,17.752,17.685,17.752,250000.0
2008-04-16 02:18:00,17.603,17.742,17.603,17.742,100000.0
2008-04-16 02:19:00,17.742,17.742,17.609,17.706,500000.0
2008-04-16 02:20:00,17.658,17.713,17.602,17.713,500000.0
2008-04-16 02:21:00,17.717,17.786,17.603,17.603,400000.0
2008-04-16 02:22:00,17.653,17.72,17.648,17.677,200000.0
2008-04-16 02:23:00,17.673,17.728,17.673,17.681,300000.0
2008-04-16 02:25:00,17.68,17.718,17.68,17.718,100000.0
2008-04-16 02:26:00,17.676,17.676,17.676,17.676,50000.0
2008-04-16 02:27:00,17.651,17.686,17.651,17.686,100000.0
2008-04-16 02:28:00,17.653,17.738,17.61,17.627,450000.0
2008-04-16 02:29:00,17.744,17.744,17.639,17.726,400000.0
2008-04-16 02:30:00,17.472,17.635,17.472,17.594,300000.0
2008-04-16 02:31:00,17.682,17.722,17.591,17.63,400000.0
2008-04-16 02:32:00,17.666,17.739,17.634,17.694,300000.0
2008-04-16 02:33:00,17.753,17.753,17.741,17.741,100000.0
2008-04-16 02:34:00,17.702,17.736,17.702,17.736,100000.0
2008-04-16 02:35:00,17.697,17.752,17.689,17.689,300000.0
2008-04-16 02:36:00,17.657,17.736,17.619,17.736,350000.0
2008-04-16 02:39:00,17.715,17.747,17.624,17.624,300000.0
2008-04-16 02:40:00,17.693,17.743,17.659,17.663,400000.0
2008-04-16 02:42:00,17.624,17.708,17.624,17.686,150000.0
2008-04-16 02:46:00,17.711,17.763,17.666,17.666,500000.0
2008-04-16 02:47:00,17.692,17.701,17.692,17.701,100000.0
2008-04-16 02:49:00,17.644,17.726,17.593,17.674,500000.0
2008-04-16 02:50:00,17.747,17.759,17.647,17.672,350000.0
2008-04-16 02:51:00,17.674,17.724,17.648,17.648,400000.0
2008-04-16 02:52:00,17.648,17.663,17.636,17.652,300000.0
2008-04-16 02:53:00,17.668,17.713,17.617,17.653,300000.0
2008-04-16 02:54:00,17.663,17.689,17.622,17.689,450000.0
2008-04-16 02:55:00,17.629,17.664,17.621,17.621,400000.0
2008-04-16 02:56:00,17.643,17.694,17.619,17.694,400000.0
2008-04-16 02:58:00,17.671,17.676,17.671,17.676,100000.0
2008-04-16 02:59:00,17.682,17.697,17.602,17.638,550000.0
2008-04-16 03:00:00,17.708,17.708,17.612,17.621,400000.0
2008-04-16 03:01:00,17.662,17.662,17.639,17.639,300000.0
2008-04-16 03:02:00,17.654,17.654,17.612,17.612,150000.0
2008-04-16 03:03:00,17.625,17.662,17.625,17.639,200000.0
2008-04-16 03:07:00,17.628,17.757,17.628,17.757,200000.0
2008-04-16 03:08:00,17.703,17.704,17.703,17.704,100000.0
2008-04-16 03:10:00,17.617,17.628,17.617,17.628,150000.0
2008-04-16 03:11:00,17.627,17.668,17.624,17.643,400000.0
2008-04-16 03:12:00,17.645,17.667,17.619,17.667,350000.0
2008-04-16 03:13:00,17.669,17.669,17.623,17.623,100000.0
2008-04-16 03:14:00,17.725,17.74,17.629,17.696,700000.0
2008-04-16 03:15:00,17.691,17.702,17.61,17.619,400000.0
2008-04-16 03:16:00,17.74,17.74,17.593,17.6,400000.0
2008-04-16 03:17:00,17.695,17.752,17.61,17.642,500000.0
2008-04-16 03:18:00,17.715,17.715,17.639,17.639,100000.0
2008-04-16 03:19:00,17.735,17.735,17.71,17.71,150000.0
2008-04-16 03:20:00,17.744,17.744,17.697,17.711,400000.0
2008-04-16 03:22:00,17.683,17.759,17.683,17.738,550000.0
2008-04-16 03:23:00,17.688,17.744,17.669,17.669,350000.0
2008-04-16 03:24:00,17.737,17.742,17.737,17.742,100000.0
2008-04-16 03:27:00,17.686,17.742,17.667,17.667,350000.0
2008-04-16 03:28:00,17.708,17.708,17.591,17.703,150000.0
2008-04-16 03:29:00,17.615,17.746,17.615,17.737,400000.0
2008-04-16 03:30:00,17.666,17.666,17.666,17.666,50000.0
2008-04-16 03:33:00,17.6,17.734,17.6,17.659,650000.0
2008-04-16 03:34:00,17.718,17.718,17.635,17.641,200000.0
2008-04-16 03:35:00,17.679,17.686,17.559,17.559,400000.0
2008-04-16 03:36:00,17.658,17.718,17.58,17.718,400000.0
2008-04-16 03:37:00,17.688,17.717,17.688,17.691,150000.0
2008-04-16 03:38:00,17.652,17.652,17.648,17.648,100000.0
2008-04-16 03:39:00,17.67,17.731,17.67,17.684,300000.0
2008-04-16 03:40:00,17.692,17.731,17.681,17.731,150000.0
2008-04-16 03:41:00,17.57,17.694,17.57,17.58,350000.0
2008-04-16 03:42:00,17.708,17.74,17.629,17.629,350000.0
2008-04-16 03:45:00,17.669,17.744,17.629,17.629,300000.0
2008-04-16 03:46:00,17.66,17.753,17.644,17.751,400000.0
2008-04-16 03:47:00,17.609,17.734,17.609,17.65,300000.0
2008-04-16 03:48:00,17.673,17.76,17.66,17.712,350000.0
2008-04-16 03:50:00,17.721,17.754,17.611,17.737,400000.0
2008-04-16 03:51:00,17.644,17.744,17.606,17.744,550000.0
2008-04-16 03:53:00,17.667,17.727,17.618,17.72,350000.0
2008-04-16 03:54:00,17.743,17.786,17.644,17.699,400000.0
2008-04-16 03:57:00,17.69,17.69,17.588,17.61,450000.0
2008-04-16 03:58:00,17.644,17.733,17.644,17.733,100000.0
2008-04-16 03:59:00,17.672,17.784,17.618,17.618,550000.0
2008-04-16 04:00:00,17.701,17.701,17.701,17.701,50000.0
2008-04-16 04:02:00,17.614,17.697,17.614,17.679,150000.0
2008-04-16 04:04:00,17.626,17.71,17.626,17.688,150000.0
2008-04-16 04:07:00,17.736,17.736,17.602,17.602,350000.0
2008-04-16 04:08:00,17.671,17.724,17.669,17.691,200000.0
2008-04-16 04:10:00,17.586,17.709,17.575,17.589,400000.0
2008-04-16 04:14:00,17.619,17.701,17.619,17.686,150000.0
2008-04-16 04:18:00,17.64,17.728,17.64,17.707,150000.0
2008-04-16 04:20:00,17.751,17.751,17.704,17.704,100000.0
2008-04-16 04:21:00,17.724,17.771,17.724,17.771,100000.0
2008-04-16 04:22:00,17.701,17.756,17.701,17.756,100000.0
2008-04-16 04:23:00,17.706,17.761,17.706,17.714,300000.0
2008-04-16 04:25:00,17.65,17.738,17.65,17.717,150000.0
2008-04-16 04:27:00,17.716,17.763,17.716,17.763,100000.0
2008-04-16 04:28:00,17.711,17.747,17.711,17.747,150000.0
2008-04-16 04:29:00,17.716,17.771,17.716,17.724,300000.0
2008-04-16 04:30:00,17.718,17.773,17.717,17.717,200000.0
2008-04-16 04:33:00,17.645,17.727,17.645,17.705,150000.0
2008-04-16 04:34:00,17.661,17.779,17.661,17.738,350000.0
2008-04-16 04:36:00,17.645,17.727,17.645,17.705,150000.0
2008-04-16 04:37:00,17.635,17.732,17.63,17.717,350000.0
2008-04-16 04:39:00,17.717,17.774,17.644,17.684,450000.0
2008-04-16 04:40:00,17.756,17.759,17.679,17.718,350000.0
2008-04-16 04:41:00,17.73,17.73,17.73,17.73,100000.0
2008-04-16 04:42:00,17.66,17.764,17.66,17.764,100000.0
2008-04-16 04:44:00,17.71,17.71,17.66,17.66,100000.0
2008-04-16 04:45:00,17.637,17.735,17.62,17.728,650000.0
2008-04-16 04:46:00,17.682,17.814,17.682,17.742,450000.0
2008-04-16 04:47:00,17.737,17.737,17.657,17.657,250000.0
2008-04-16 04:48:00,17.703,17.703,17.662,17.662,100000.0
2008-04-16 04:50:00,17.687,17.687,17.664,17.664,100000.0
2008-04-16 04:51:00,17.688,17.764,17.671,17.764,250000.0
2008-04-16 04:52:00,17.716,17.772,17.677,17.697,450000.0
2008-04-16 04:53:00,17.739,17.739,17.649,17.683,150000.0
2008-04-16 04:55:00,17.695,17.768,17.69,17.729,350000.0
2008-04-16 04:56:00,17.74,17.74,17.641,17.704,350000.0
2008-04-16 04:57:00,17.749,17.749,17.684,17.696,150000.0
2008-04-16 04:58:00,17.764,17.764,17.718,17.718,100000.0
2008-04-16 04:59:00,17.7,17.766,17.7,17.713,300000.0
2008-04-16 05:00:00,17.685,17.685,17.678,17.678,100000.0
2008-04-16 05:01:00,17.747,17.747,17.747,17.747,50000.0
2008-04-16 05:02:00,17.747,17.747,17.709,17.717,250000.0
2008-04-16 05:03:00,17.747,17.747,17.747,17.747,100000.0
2008-04-16 05:08:00,17.751,17.751,17.645,17.645,350000.0
2008-04-16 05:09:00,17.684,17.751,17.684,17.711,400000.0
2008-04-16 05:10:00,17.656,17.656,17.656,17.656,50000.0
2008-04-16 05:12:00,17.702,17.703,17.702,17.703,100000.0
2008-04-16 05:13:00,17.704,17.704,17.704,17.704,50000.0
2008-04-16 05:14:00,17.704,17.746,17.669,17.711,350000.0
2008-04-16 05:16:00,17.698,17.748,17.643,17.645,350000.0
2008-04-16 05:19:00,17.695,17.777,17.694,17.694,350000.0
2008-04-16 05:20:00,17.723,17.756,17.617,17.705,450000.0
2008-04-16 05:21:00,17.672,17.768,17.624,17.729,550000.0
2008-04-16 05:22:00,17.766,17.766,17.695,17.695,100000.0
2008-04-16 05:24:00,17.632,17.713,17.632,17.698,150000.0
2008-04-16 05:25:00,17.644,17.759,17.644,17.729,350000.0
2008-04-16 05:29:00,17.704,17.704,17.617,17.617,150000.0
2008-04-16 05:30:00,17.627,17.657,17.627,17.657,100000.0
2008-04-16 05:34:00,17.761,17.77,17.725,17.734,500000.0
2008-04-16 05:35:00,17.688,17.803,17.688,17.763,300000.0
2008-04-16 05:36:00,17.709,17.754,17.709,17.734,350000.0
2008-04-16 05:37:00,17.743,17.755,17.663,17.755,300000.0
2008-04-16 05:38:00,17.656,17.759,17.656,17.759,250000.0
2008-04-16 05:40:00,17.639,17.805,17.639,17.68,600000.0
2008-04-16 05:41:00,17.721,17.766,17.684,17.684,350000.0
2008-04-16 05:42:00,17.743,17.743,17.618,17.736,150000.0
2008-04-16 05:43:00,17.672,17.738,17.672,17.738,150000.0
2008-04-16 05:44:00,17.764,17.764,17.684,17.684,150000.0
2008-04-16 05:45:00,17.685,17.685,17.67,17.67,100000.0
2008-04-16 05:46:00,17.67,17.754,17.67,17.732,150000.0
2008-04-16 05:47:00,17.724,17.764,17.672,17.764,350000.0
2008-04-16 05:48:00,17.684,17.774,17.684,17.774,100000.0
2008-04-16 05:49:00,17.776,17.776,17.683,17.684,250000.0
2008-04-16 05:50:00,17.732,17.764,17.628,17.764,500000.0
2008-04-16 05:51:00,17.708,17.763,17.708,17.716,300000.0
2008-04-16 05:52:00,17.747,17.769,17.727,17.769,200000.0
2008-04-16 05:54:00,17.76,17.76,17.716,17.716,100000.0
2008-04-16 05:55:00,17.754,17.754,17.71,17.751,200000.0
2008-04-16 05:56:00,17.716,17.716,17.716,17.716,50000.0
2008-04-16 05:57:00,17.712,17.754,17.712,17.754,200000.0
2008-04-16 05:59:00,17.684,17.735,17.634,17.72,550000.0
2008-04-16 06:00:00,17.653,17.768,17.644,17.745,900000.0
2008-04-16 06:01:00,17.632,17.74,17.601,17.739,550000.0
2008-04-16 06:02:00,17.691,17.767,17.644,17.767,550000.0
2008-04-16 06:04:00,17.757,17.757,17.706,17.719,150000.0
2008-04-16 06:05:00,17.713,17.767,17.713,17.717,300000.0
2008-04-16 06:06:00,17.698,17.749,17.666,17.731,300000.0
2008-04-16 06:07:00,17.706,17.762,17.687,17.729,350000.0
2008-04-16 06:09:00,17.649,17.729,17.625,17.729,350000.0
2008-04-16 06:10:00,17.693,17.774,17.693,17.768,250000.0
2008-04-16 06:11:00,17.673,17.743,17.627,17.627,250000.0
2008-04-16 06:12:00,17.708,17.789,17.653,17.68,400000.0
2008-04-16 06:13:00,17.698,17.746,17.647,17.701,350000.0
2008-04-16 06:15:00,17.634,17.756,17.604,17.756,250000.0
2008-04-16 06:16:00,17.697,17.772,17.697,17.772,350000.0
2008-04-16 06:19:00,17.741,17.769,17.678,17.769,300000.0
2008-04-16 06:22:00,17.77,17.78,17.681,17.746,450000.0
2008-04-16 06:24:00,17.743,17.743,17.664,17.664,100000.0
2008-04-16 06:25:00,17.788,17.788,17.665,17.665,400000.0
2008-04-16 06:26:00,17.736,17.791,17.736,17.744,350000.0
2008-04-16 06:27:00,17.757,17.757,17.653,17.718,250000.0
2008-04-16 06:28:00,17.704,17.762,17.704,17.729,250000.0
2008-04-16 06:29:00,17.729,17.729,17.685,17.685,250000.0
2008-04-16 06:30:00,17.724,17.769,17.647,17.757,350000.0
2008-04-16 06:31:00,17.723,17.73,17.71,17.717,250000.0
2008-04-16 06:32:00,17.72,17.734,17.72,17.734,100000.0
2008-04-16 06:33:00,17.7,17.7,17.7,17.7,50000.0
2008-04-16 06:34:00,17.641,17.73,17.641,17.73,150000.0
2008-04-16 06:35:00,17.77,17.785,17.668,17.668,400000.0
2008-04-16 06:36:00,17.726,17.726,17.726,17.726,50000.0
2008-04-16 06:37:00,17.687,17.74,17.687,17.74,200000.0
2008-04-16 06:38:00,17.753,17.753,17.635,17.733,300000.0
2008-04-16 06:39:00,17.66,17.691,17.66,17.691,100000.0
2008-04-16 06:42:00,17.627,17.741,17.627,17.734,350000.0
2008-04-16 06:46:00,17.743,17.751,17.743,17.751,100000.0
2008-04-16 06:47:00,17.614,17.614,17.612,17.612,100000.0
2008-04-16 06:48:00,17.737,17.737,17.615,17.718,300000.0
2008-04-16 06:50:00,17.654,17.738,17.654,17.716,150000.0
2008-04-16 06:54:00,17.768,17.768,17.69,17.69,150000.0
2008-04-16 06:56:00,17.76,17.802,17.678,17.678,450000.0
2008-04-16 06:59:00,17.695,17.781,17.66,17.662,750000.0
2008-04-16 07:00:00,17.666,17.779,17.663,17.702,500000.0
2008-04-16 07:02:00,17.728,17.754,17.656,17.721,300000.0
2008-04-16 07:03:00,17.751,17.783,17.701,17.759,500000.0
2008-04-16 07:06:00,17.713,17.743,17.631,17.667,400000.0
2008-04-16 07:07:00,17.745,17.745,17.65,17.709,200000.0
2008-04-16 07:08:00,17.641,17.754,17.627,17.652,600000.0
2008-04-16 07:09:00,17.679,17.761,17.679,17.68,250000.0
2008-04-16 07:10:00,17.652,17.757,17.644,17.732,350000.0
2008-04-16 07:12:00,17.729,17.765,17.654,17.702,400000.0
2008-04-16 07:13:00,17.644,17.769,17.644,17.653,400000.0
2008-04-16 07:15:00,17.737,17.774,17.658,17.774,300000.0
2008-04-16 07:16:00,17.743,17.779,17.743,17.779,100000.0
2008-04-16 07:17:00,17.725,17.771,17.676,17.719,200000.0
2008-04-16 07:18:00,17.656,17.731,17.637,17.722,300000.0
2008-04-16 07:20:00,17.756,17.756,17.624,17.705,350000.0
2008-04-16 07:23:00,17.688,17.727,17.674,17.727,350000.0
2008-04-16 07:26:00,17.674,17.741,17.674,17.741,250000.0
2008-04-16 07:27:00,17.677,17.725,17.677,17.69,250000.0
2008-04-16 07:28:00,17.701,17.735,17.643,17.643,350000.0
2008-04-16 07:30:00,17.682,17.751,17.618,17.645,550000.0
2008-04-16 07:32:00,17.727,17.734,17.718,17.718,150000.0
2008-04-16 07:34:00,17.629,17.752,17.595,17.752,400000.0
2008-04-16 07:35:00,17.695,17.776,17.692,17.776,300000.0
2008-04-16 07:37:00,17.791,17.8,17.715,17.715,250000.0
2008-04-16 07:40:00,17.708,17.755,17.669,17.755,350000.0
2008-04-16 07:41:00,17.749,17.8,17.678,17.695,400000.0
2008-04-16 07:42:00,17.809,17.846,17.709,17.733,350000.0
2008-04-16 07:43:00,17.812,17.812,17.703,17.703,300000.0
2008-04-16 07:44:00,17.801,17.82,17.738,17.82,400000.0
2008-04-16 07:45:00,17.808,17.83,17.743,17.743,350000.0
2008-04-16 07:46:00,17.828,17.836,17.707,17.792,550000.0
2008-04-16 07:47:00,17.787,17.787,17.737,17.737,100000.0
2008-04-16 07:48:00,17.747,17.849,17.701,17.701,550000.0
2008-04-16 07:49:00,17.766,17.821,17.733,17.734,250000.0
2008-04-16 07:50:00,17.833,17.865,17.738,17.786,450000.0
2008-04-16 07:51:00,17.806,17.806,17.754,17.754,100000.0
2008-04-16 07:52:00,17.753,17.753,17.753,17.753,50000.0
2008-04-16 07:53:00,17.785,17.858,17.715,17.738,400000.0
2008-04-16 07:54:00,17.816,17.868,17.769,17.777,350000.0
2008-04-16 07:55:00,17.846,17.846,17.713,17.813,350000.0
2008-04-16 07:56:00,17.799,17.849,17.792,17.794,350000.0
2008-04-16 07:57:00,17.722,17.838,17.722,17.761,300000.0
2008-04-16 07:58:00,17.763,17.796,17.763,17.796,100000.0
2008-04-16 07:59:00,17.734,17.823,17.734,17.823,150000.0
2008-04-16 08:00:00,17.717,17.814,17.689,17.774,500000.0
2008-04-16 08:01:00,17.726,17.782,17.726,17.757,200000.0
2008-04-16 08:02:00,17.781,17.781,17.676,17.699,400000.0
2008-04-16 08:03:00,17.754,17.838,17.75,17.838,400000.0
2008-04-16 08:04:00,17.797,17.797,17.704,17.751,200000.0
2008-04-16 08:05:00,17.75,17.81,17.717,17.747,400000.0
2008-04-16 08:06:00,17.819,17.848,17.705,17.848,400000.0
2008-04-16 08:07:00,17.837,17.863,17.746,17.801,450000.0
2008-04-16 08:08:00,17.774,17.869,17.731,17.869,400000.0
2008-04-16 08:09:00,17.874,17.885,17.751,17.806,400000.0
2008-04-16 08:10:00,17.855,17.892,17.807,17.832,250000.0
2008-04-16 08:11:00,17.756,17.859,17.723,17.767,500000.0
2008-04-16 08:12:00,17.897,17.921,17.836,17.903,400000.0
2008-04-16 08:13:00,17.795,17.869,17.795,17.805,400000.0
2008-04-16 08:14:00,17.869,17.887,17.759,17.886,400000.0
2008-04-16 08:15:00,17.834,17.846,17.827,17.827,200000.0
2008-04-16 08:16:00,17.809,17.882,17.805,17.842,500000.0
2008-04-16 08:17:00,17.876,17.889,17.752,17.807,400000.0
2008-04-16 08:18:00,17.836,17.855,17.697,17.806,500000.0
2008-04-16 08:20:00,17.769,17.894,17.769,17.849,400000.0
2008-04-16 08:21:00,17.829,17.829,17.722,17.748,400000.0
2008-04-16 08:22:00,17.747,17.833,17.705,17.833,550000.0
2008-04-16 08:23:00,17.726,17.818,17.726,17.737,400000.0
2008-04-16 08:24:00,17.786,17.796,17.73,17.753,350000.0
2008-04-16 08:25:00,17.769,17.877,17.713,17.802,550000.0
2008-04-16 08:26:00,17.782,17.826,17.717,17.826,400000.0
2008-04-16 08:27:00,17.816,17.84,17.765,17.828,300000.0
2008-04-16 08:28:00,17.797,17.858,17.768,17.814,300000.0
2008-04-16 08:29:00,17.808,17.837,17.747,17.832,550000.0
2008-04-16 08:30:00,17.768,17.885,17.768,17.885,500000.0
2008-04-16 08:31:00,17.842,17.868,17.763,17.794,450000.0
2008-04-16 08:32:00,17.797,17.919,17.782,17.894,400000.0
2008-04-16 08:33:00,17.737,17.864,17.737,17.819,450000.0
2008-04-16 08:34:00,17.692,17.826,17.683,17.826,500000.0
2008-04-16 08:35:00,17.818,17.824,17.704,17.8,550000.0
2008-04-16 08:36:00,17.731,17.784,17.731,17.737,350000.0
2008-04-16 08:37:00,17.777,17.905,17.777,17.848,300000.0
2008-04-16 08:38:00,17.863,17.863,17.753,17.784,400000.0
2008-04-16 08:40:00,17.858,17.858,17.706,17.813,350000.0
2008-04-16 08:41:00,17.707,17.8,17.707,17.758,400000.0
2008-04-16 08:42:00,17.846,17.846,17.709,17.819,300000.0
2008-04-16 08:43:00,17.731,17.821,17.696,17.8,500000.0
2008-04-16 08:44:00,17.833,17.833,17.741,17.809,350000.0
2008-04-16 08:45:00,17.763,17.82,17.724,17.747,350000.0
2008-04-16 08:46:00,17.794,17.83,17.689,17.697,550000.0
2008-04-16 08:47:00,17.728,17.823,17.672,17.803,550000.0
2008-04-16 08:48:00,17.772,17.84,17.735,17.747,500000.0
2008-04-16 08:49:00,17.816,17.816,17.748,17.809,500000.0
2008-04-16 08:50:00,17.752,17.841,17.724,17.734,550000.0
2008-04-16 08:51:00,17.77,17.837,17.753,17.837,450000.0
2008-04-16 08:52:00,17.841,17.866,17.789,17.849,350000.0
2008-04-16 08:53:00,17.76,17.859,17.738,17.821,400000.0
2008-04-16 08:54:00,17.814,17.865,17.797,17.799,350000.0
2008-04-16 08:55:00,17.828,17.871,17.736,17.788,450000.0
2008-04-16 08:56:00,17.781,17.867,17.737,17.833,300000.0
2008-04-16 08:57:00,17.794,17.851,17.771,17.776,350000.0
2008-04-16 08:58:00,17.783,17.805,17.713,17.75,500000.0
2008-04-16 08:59:00,17.862,17.88,17.733,17.783,350000.0
2008-04-16 09:00:00,17.791,17.816,17.761,17.761,450000.0
2008-04-16 09:01:00,17.82,17.825,17.743,17.813,1250000.0
2008-04-16 09:02:00,17.843,17.894,17.74,17.74,350000.0
2008-04-16 09:03:00,17.758,17.883,17.758,17.882,350000.0
2008-04-16 09:04:00,17.811,17.826,17.75,17.756,450000.0
2008-04-16 09:05:00,17.802,17.862,17.716,17.824,400000.0
2008-04-16 09:06:00,17.798,17.798,17.702,17.746,450000.0
2008-04-16 09:07:00,17.717,17.824,17.662,17.824,550000.0
2008-04-16 09:08:00,17.738,17.857,17.706,17.797,400000.0
2008-04-16 09:09:00,17.81,17.836,17.719,17.825,350000.0
2008-04-16 09:10:00,17.757,17.848,17.725,17.769,450000.0
2008-04-16 09:11:00,17.753,17.801,17.685,17.801,350000.0
2008-04-16 09:12:00,17.754,17.828,17.703,17.785,550000.0
2008-04-16 09:13:00,17.798,17.844,17.715,17.844,550000.0
2008-04-16 09:14:00,17.741,17.863,17.741,17.824,400000.0
2008-04-16 09:15:00,17.784,17.909,17.784,17.86,300000.0
2008-04-16 09:16:00,17.845,17.845,17.739,17.819,400000.0
2008-04-16 09:17:00,17.737,17.818,17.711,17.8,400000.0
2008-04-16 09:18:00,17.834,17.852,17.712,17.815,500000.0
2008-04-16 09:19:00,17.695,17.846,17.695,17.743,550000.0
2008-04-16 09:20:00,17.78,17.828,17.745,17.805,350000.0
2008-04-16 09:21:00,17.757,17.844,17.726,17.792,350000.0
2008-04-16 09:22:00,17.809,17.822,17.719,17.742,400000.0
2008-04-16 09:23:00,17.752,17.854,17.717,17.769,500000.0
2008-04-16 09:24:00,17.761,17.842,17.761,17.762,350000.0
2008-04-16 09:25:00,17.75,17.831,17.693,17.748,550000.0
2008-04-16 09:26:00,17.77,17.831,17.719,17.782,550000.0
2008-04-16 09:27:00,17.75,17.818,17.689,17.745,450000.0
2008-04-16 09:28:00,17.751,17.834,17.742,17.756,1550000.0
2008-04-16 09:29:00,17.771,17.843,17.689,17.8,450000.0
2008-04-16 09:30:00,17.777,17.873,17.738,17.774,450000.0
2008-04-16 09:34:00,17.705,17.861,17.682,17.837,1950000.0
2008-04-16 09:35:00,17.851,17.851,17.752,17.773,350000.0
2008-04-16 09:36:00,17.831,17.838,17.752,17.826,400000.0
2008-04-16 09:37:00,17.799,17.834,17.709,17.801,250000.0
2008-04-16 09:38:00,17.785,17.85,17.743,17.797,550000.0
2008-04-16 09:39:00,17.76,17.81,17.736,17.736,350000.0
2008-04-16 09:40:00,17.836,17.851,17.747,17.851,500000.0
2008-04-16 09:41:00,17.757,17.819,17.703,17.703,450000.0
2008-04-16 09:42:00,17.731,17.843,17.729,17.737,400000.0
2008-04-16 09:44:00,17.754,17.864,17.754,17.864,450000.0
2008-04-16 09:45:00,17.814,17.851,17.717,17.821,350000.0
2008-04-16 09:46:00,17.764,17.853,17.713,17.713,450000.0
2008-04-16 09:47:00,17.853,17.89,17.775,17.89,400000.0
2008-04-16 09:48:00,17.83,17.855,17.734,17.767,450000.0
2008-04-16 09:49:00,17.875,17.875,17.751,17.823,400000.0
2008-04-16 09:50:00,17.804,17.886,17.746,17.797,350000.0
2008-04-16 09:51:00,17.787,17.862,17.763,17.763,400000.0
2008-04-16 09:52:00,17.839,17.926,17.787,17.9,450000.0
2008-04-16 09:53:00,17.883,17.883,17.744,17.852,550000.0
2008-04-16 09:54:00,17.798,17.914,17.784,17.85,750000.0
2008-04-16 09:55:00,17.75,17.866,17.75,17.866,450000.0
2008-04-16 09:56:00,17.819,17.862,17.761,17.833,450000.0
2008-04-16 09:57:00,17.827,17.855,17.724,17.802,450000.0
2008-04-16 09:58:00,17.801,17.86,17.777,17.777,400000.0
2008-04-16 09:59:00,17.766,17.906,17.766,17.866,400000.0
2008-04-16 10:00:00,17.884,17.884,17.755,17.755,350000.0
2008-04-16 10:01:00,17.83,17.867,17.734,17.734,400000.0
2008-04-16 10:02:00,17.771,17.87,17.753,17.753,400000.0
2008-04-16 10:03:00,17.828,17.875,17.753,17.786,500000.0
2008-04-16 10:04:00,17.782,17.944,17.78,17.831,550000.0
2008-04-16 10:05:00,17.865,17.912,17.832,17.832,350000.0
2008-04-16 10:06:00,17.819,17.898,17.811,17.848,500000.0
2008-04-16 10:07:00,17.816,17.944,17.816,17.944,450000.0
2008-04-16 10:08:00,17.938,17.938,17.913,17.927,350000.0
2008-04-16 10:09:00,17.886,17.915,17.82,17.837,350000.0
2008-04-16 10:10:00,17.899,17.937,17.779,17.797,650000.0
2008-04-16 10:11:00,17.96,17.96,17.859,17.951,400000.0
2008-04-16 10:12:00,17.927,17.927,17.797,17.838,550000.0
2008-04-16 10:13:00,17.831,17.917,17.799,17.848,350000.0
2008-04-16 10:14:00,17.867,17.951,17.859,17.867,550000.0
2008-04-16 10:15:00,17.875,17.944,17.829,17.857,350000.0
2008-04-16 10:16:00,17.855,17.913,17.789,17.83,550000.0
2008-04-16 10:17:00,17.94,17.94,17.81,17.81,500000.0
2008-04-16 10:18:00,17.948,17.96,17.823,17.876,550000.0
2008-04-16 10:19:00,17.948,17.967,17.842,17.967,550000.0
2008-04-16 10:20:00,17.852,17.941,17.839,17.928,350000.0
2008-04-16 10:21:00,17.904,17.959,17.83,17.9,550000.0
2008-04-16 10:22:00,17.899,17.948,17.842,17.948,500000.0
2008-04-16 10:23:00,17.912,17.912,17.763,17.814,400000.0
2008-04-16 10:24:00,17.867,17.916,17.802,17.856,500000.0
2008-04-16 10:25:00,17.884,17.895,17.776,17.805,500000.0
2008-04-16 10:26:00,17.836,17.921,17.797,17.919,350000.0
2008-04-16 10:27:00,17.871,17.923,17.809,17.824,400000.0
2008-04-16 10:28:00,17.871,17.91,17.782,17.858,600000.0
2008-04-16 10:29:00,17.88,17.881,17.77,17.77,350000.0
2008-04-16 10:30:00,17.925,17.925,17.851,17.855,400000.0
2008-04-16 10:31:00,17.93,17.942,17.812,17.852,550000.0
2008-04-16 10:32:00,17.896,17.939,17.826,17.933,650000.0
2008-04-16 10:33:00,17.803,17.908,17.788,17.788,450000.0
2008-04-16 10:34:00,17.845,17.928,17.778,17.928,550000.0
2008-04-16 10:35:00,17.861,17.866,17.767,17.775,450000.0
2008-04-16 10:36:00,17.882,17.882,17.767,17.781,550000.0
2008-04-16 10:37:00,17.821,17.919,17.806,17.885,400000.0
2008-04-16 10:38:00,17.889,17.917,17.784,17.917,550000.0
2008-04-16 10:39:00,17.824,17.979,17.821,17.941,350000.0
2008-04-16 10:40:00,17.846,17.945,17.795,17.869,550000.0
2008-04-16 10:41:00,17.909,17.913,17.778,17.823,400000.0
2008-04-16 10:42:00,17.914,17.919,17.794,17.826,550000.0
2008-04-16 10:43:00,17.838,17.874,17.744,17.874,450000.0
2008-04-16 10:44:00,17.776,17.887,17.738,17.812,350000.0
2008-04-16 10:45:00,17.779,17.861,17.757,17.757,500000.0
2008-04-16 10:46:00,17.733,17.863,17.733,17.745,600000.0
2008-04-16 10:47:00,17.854,17.879,17.783,17.783,400000.0
2008-04-16 10:48:00,17.785,17.861,17.745,17.745,550000.0
2008-04-16 10:49:00,17.859,17.909,17.796,17.879,550000.0
2008-04-16 10:50:00,17.77,17.891,17.759,17.886,450000.0
2008-04-16 10:51:00,17.899,17.899,17.741,17.741,500000.0
2008-04-16 10:52:00,17.774,17.904,17.76,17.817,550000.0
2008-04-16 10:53:00,17.892,17.905,17.791,17.905,350000.0
2008-04-16 10:54:00,17.872,17.922,17.788,17.918,400000.0
2008-04-16 10:55:00,17.857,17.909,17.789,17.828,350000.0
2008-04-16 10:56:00,17.84,17.902,17.77,17.85,450000.0
2008-04-16 10:57:00,17.878,17.92,17.828,17.828,400000.0
2008-04-16 10:58:00,17.936,17.936,17.809,17.916,450000.0
2008-04-16 10:59:00,17.929,17.958,17.872,17.958,250000.0
2008-04-16 11:00:00,17.871,17.966,17.848,17.886,400000.0
2008-04-16 11:01:00,17.892,18.001,17.858,17.952,450000.0
2008-04-16 11:02:00,17.98,17.98,17.855,17.855,350000.0
2008-04-16 11:03:00,17.867,17.998,17.862,17.873,400000.0
2008-04-16 11:04:00,17.961,18.009,17.861,17.973,500000.0
2008-04-16 11:05:00,17.828,17.991,17.828,17.843,450000.0
2008-04-16 11:06:00,17.867,17.938,17.828,17.938,400000.0
2008-04-16 11:07:00,17.924,17.981,17.847,17.847,400000.0
2008-04-16 11:08:00,17.883,17.969,17.816,17.892,500000.0
2008-04-16 11:09:00,17.963,17.963,17.819,17.944,500000.0
2008-04-16 11:10:00,17.814,17.944,17.814,17.92,450000.0
2008-04-16 11:11:00,17.918,18.014,17.873,18.001,400000.0
2008-04-16 11:12:00,17.907,18.01,17.87,17.887,600000.0
2008-04-16 11:13:00,17.952,18.02,17.919,17.954,500000.0
2008-04-16 11:14:00,17.988,17.989,17.938,17.942,350000.0
2008-04-16 11:15:00,17.949,17.99,17.876,17.95,550000.0
2008-04-16 11:16:00,17.92,17.991,17.865,17.865,350000.0
2008-04-16 11:17:00,17.991,17.991,17.83,17.95,700000.0
2008-04-16 11:18:00,17.95,17.979,17.846,17.888,400000.0
2008-04-16 11:19:00,17.905,17.938,17.87,17.873,450000.0
2008-04-16 11:20:00,17.958,17.958,17.866,17.957,500000.0
2008-04-16 11:21:00,17.858,18.018,17.846,17.846,450000.0
2008-04-16 11:22:00,17.905,17.936,17.812,17.812,450000.0
2008-04-16 11:23:00,17.859,17.954,17.856,17.932,400000.0
2008-04-16 11:24:00,17.865,17.927,17.821,17.841,400000.0
2008-04-16 11:25:00,17.87,17.969,17.849,17.933,350000.0
2008-04-16 11:26:00,17.883,17.952,17.823,17.873,550000.0
2008-04-16 11:27:00,17.966,17.966,17.847,17.895,400000.0
2008-04-16 11:28:00,17.877,18.008,17.877,17.98,500000.0
2008-04-16 11:29:00,17.926,17.95,17.826,17.856,550000.0
2008-04-16 11:30:00,17.878,17.952,17.846,17.869,400000.0
2008-04-16 11:31:00,17.914,17.953,17.832,17.938,550000.0
2008-04-16 11:32:00,17.979,17.981,17.871,17.931,650000.0
2008-04-16 11:33:00,17.823,17.984,17.823,17.93,550000.0
2008-04-16 11:34:00,17.904,17.985,17.845,17.954,450000.0
2008-04-16 11:35:00,17.973,17.973,17.881,17.954,400000.0
2008-04-16 11:36:00,17.88,17.985,17.88,17.887,400000.0
2008-04-16 11:37:00,17.931,17.973,17.874,17.971,450000.0
2008-04-16 11:38:00,17.856,18.004,17.856,17.895,400000.0
2008-04-16 11:39:00,17.878,18.028,17.878,18.001,550000.0
2008-04-16 11:40:00,18.006,18.006,17.893,17.893,500000.0
2008-04-16 11:41:00,17.964,18.011,17.88,18.01,400000.0
2008-04-16 11:42:00,17.899,18.033,17.899,17.978,350000.0
2008-04-16 11:43:00,17.963,18.045,17.906,17.941,550000.0
2008-04-16 11:44:00,17.895,18.001,17.866,17.904,400000.0
2008-04-16 11:45:00,17.92,17.991,17.894,17.97,350000.0
2008-04-16 11:46:00,17.905,17.993,17.897,17.932,450000.0
2008-04-16 11:47:00,17.981,18.003,17.89,17.9,400000.0
2008-04-16 11:48:00,17.917,18.008,17.875,17.892,550000.0
2008-04-16 11:49:00,17.959,18.016,17.872,17.99,400000.0
2008-04-16 11:50:00,18.038,18.038,17.906,17.919,350000.0
2008-04-16 11:51:00,17.981,18.055,17.91,17.91,450000.0
2008-04-16 11:52:00,17.924,18.028,17.924,18.028,500000.0
2008-04-16 11:53:00,18.004,18.028,17.906,17.986,500000.0
2008-04-16 11:54:00,17.887,17.99,17.852,17.895,550000.0
2008-04-16 11:55:00,17.97,17.99,17.859,17.861,550000.0
2008-04-16 11:56:00,17.879,17.977,17.867,17.913,400000.0
2008-04-16 11:57:00,17.945,18.0,17.864,17.877,550000.0
2008-04-16 11:58:00,17.975,18.008,17.904,17.969,450000.0
2008-04-16 11:59:00,17.975,17.998,17.853,17.966,550000.0
2008-04-16 12:00:00,17.918,17.997,17.881,17.996,450000.0
2008-04-16 12:01:00,18.008,18.008,17.899,17.997,500000.0
2008-04-16 12:02:00,18.001,18.001,17.872,17.909,500000.0
2008-04-16 12:03:00,17.864,18.004,17.864,17.996,450000.0
2008-04-16 12:04:00,18.008,18.01,17.885,17.911,550000.0
2008-04-16 12:05:00,17.966,18.029,17.906,17.974,450000.0
2008-04-16 12:06:00,17.929,18.005,17.841,17.968,450000.0
2008-04-16 12:07:00,17.839,17.973,17.839,17.864,350000.0
2008-04-16 12:08:00,17.987,17.987,17.854,17.872,500000.0
2008-04-16 12:09:00,17.903,17.997,17.852,17.997,550000.0
2008-04-16 12:10:00,18.017,18.017,17.94,17.99,350000.0
2008-04-16 12:11:00,17.879,17.984,17.875,17.896,350000.0
2008-04-16 12:12:00,17.864,18.026,17.864,17.972,550000.0
2008-04-16 12:13:00,18.004,18.007,17.901,18.006,350000.0
2008-04-16 12:14:00,17.999,17.999,17.846,17.985,450000.0
2008-04-16 12:15:00,18.004,18.012,17.908,17.989,350000.0
2008-04-16 12:16:00,17.914,17.944,17.836,17.931,450000.0
2008-04-16 12:17:00,17.999,18.012,17.877,17.898,400000.0
2008-04-16 12:18:00,17.89,18.02,17.882,17.966,350000.0
2008-04-16 12:19:00,17.941,17.991,17.898,17.898,550000.0
2008-04-16 12:20:00,18.012,18.012,17.92,17.922,350000.0
2008-04-16 12:21:00,17.92,18.005,17.901,17.901,450000.0
2008-04-16 12:22:00,17.916,18.007,17.876,17.963,450000.0
2008-04-16 12:23:00,17.983,17.983,17.854,17.929,550000.0
2008-04-16 12:24:00,17.92,17.986,17.848,17.948,500000.0
2008-04-16 12:25:00,17.963,17.963,17.847,17.87,450000.0
2008-04-16 12:26:00,17.903,17.942,17.838,17.894,550000.0
2008-04-16 12:27:00,17.92,17.969,17.779,17.969,500000.0
2008-04-16 12:28:00,17.837,17.947,17.837,17.863,350000.0
2008-04-16 12:29:00,17.903,17.959,17.851,17.946,450000.0
2008-04-16 12:30:00,17.927,18.02,17.908,18.01,400000.0
2008-04-16 12:31:00,17.964,17.964,17.869,17.906,550000.0
2008-04-16 12:33:00,17.863,17.991,17.863,17.951,450000.0
2008-04-16 12:34:00,17.896,17.984,17.869,17.984,450000.0
2008-04-16 12:35:00,17.984,17.993,17.879,17.879,500000.0
2008-04-16 12:36:00,17.96,17.977,17.887,17.887,400000.0
2008-04-16 12:37:00,17.964,17.99,17.898,17.964,350000.0
2008-04-16 12:38:00,17.965,17.969,17.898,17.918,400000.0
2008-04-16 12:39:00,17.9,17.991,17.877,17.918,550000.0
2008-04-16 12:40:00,17.866,18.011,17.866,17.902,450000.0
2008-04-16 12:41:00,17.983,17.983,17.88,17.964,450000.0
2008-04-16 12:42:00,17.964,17.969,17.847,17.847,500000.0
2008-04-16 12:43:00,18.002,18.002,17.865,17.865,350000.0
2008-04-16 12:44:00,17.87,17.97,17.831,17.871,400000.0
2008-04-16 12:45:00,17.889,17.995,17.882,17.892,300000.0
2008-04-16 12:46:00,17.914,18.027,17.914,17.936,400000.0
2008-04-16 12:47:00,17.985,17.985,17.86,17.901,350000.0
2008-04-16 12:48:00,17.938,17.98,17.875,17.894,500000.0
2008-04-16 12:49:00,17.901,17.967,17.824,17.891,400000.0
2008-04-16 12:50:00,17.901,18.013,17.888,17.996,450000.0
2008-04-16 12:51:00,17.936,17.959,17.84,17.85,450000.0
2008-04-16 12:52:00,17.969,17.991,17.83,17.87,350000.0
2008-04-16 12:53:00,17.887,18.064,17.887,17.999,550000.0
2008-04-16 12:54:00,18.039,18.039,17.915,17.915,550000.0
2008-04-16 12:55:00,17.92,18.025,17.896,18.014,400000.0
2008-04-16 12:56:00,18.006,18.059,17.951,17.997,550000.0
2008-04-16 12:57:00,17.961,18.048,17.934,18.018,400000.0
2008-04-16 12:58:00,17.991,18.081,17.95,18.081,400000.0
2008-04-16 12:59:00,17.992,18.115,17.992,18.006,350000.0
2008-04-16 13:00:00,18.077,18.077,17.955,18.003,550000.0
2008-04-16 13:01:00,18.028,18.028,17.901,18.0,400000.0
2008-04-16 13:02:00,18.07,18.073,17.99,18.027,500000.0
2008-04-16 13:03:00,17.985,18.028,17.924,18.028,350000.0
2008-04-16 13:04:00,17.902,18.031,17.902,18.01,450000.0
2008-04-16 13:05:00,17.944,18.08,17.93,18.037,400000.0
2008-04-16 13:06:00,18.009,18.048,17.943,17.968,400000.0
2008-04-16 13:07:00,17.996,18.06,17.987,18.06,450000.0
2008-04-16 13:08:00,18.015,18.045,17.954,18.03,350000.0
2008-04-16 13:09:00,18.015,18.056,17.929,17.947,400000.0
2008-04-16 13:10:00,17.929,18.064,17.899,18.047,500000.0
2008-04-16 13:11:00,18.029,18.05,17.953,18.015,400000.0
2008-04-16 13:12:00,18.038,18.058,17.927,18.012,350000.0
2008-04-16 13:13:00,17.981,18.07,17.932,18.061,550000.0
2008-04-16 13:14:00,17.896,18.058,17.896,18.058,400000.0
2008-04-16 13:15:00,18.045,18.045,17.96,17.964,450000.0
2008-04-16 13:16:00,18.049,18.066,17.928,18.025,500000.0
2008-04-16 13:17:00,17.989,18.038,17.908,18.032,450000.0
2008-04-16 13:18:00,18.038,18.038,17.917,17.959,350000.0
2008-04-16 13:19:00,18.023,18.033,17.904,17.931,700000.0
2008-04-16 13:20:00,17.991,18.041,17.9,17.934,800000.0
2008-04-16 13:21:00,17.965,18.024,17.915,18.013,400000.0
2008-04-16 13:22:00,17.893,18.028,17.893,17.935,550000.0
2008-04-16 13:23:00,18.033,18.058,17.942,17.97,450000.0
2008-04-16 13:24:00,17.978,18.055,17.978,18.047,350000.0
2008-04-16 13:25:00,17.944,18.061,17.915,18.012,450000.0
2008-04-16 13:26:00,18.06,18.06,17.982,17.994,400000.0
2008-04-16 13:27:00,18.023,18.039,17.93,17.93,400000.0
2008-04-16 13:28:00,18.014,18.047,17.929,17.929,400000.0
2008-04-16 13:29:00,18.027,18.055,17.932,18.032,400000.0
2008-04-16 13:30:00,17.95,18.032,17.943,18.022,450000.0
2008-04-16 13:31:00,18.014,18.046,17.9,17.995,550000.0
2008-04-16 13:32:00,18.018,18.018,17.946,18.011,400000.0
2008-04-16 13:33:00,17.979,18.081,17.948,17.991,350000.0
2008-04-16 13:34:00,18.006,18.06,17.925,17.925,400000.0
2008-04-16 13:35:00,17.974,18.049,17.947,18.042,550000.0
2008-04-16 13:36:00,17.957,18.058,17.957,18.042,650000.0
2008-04-16 13:37:00,17.984,18.058,17.937,17.937,400000.0
2008-04-16 13:38:00,17.93,18.066,17.93,18.056,350000.0
2008-04-16 13:39:00,17.961,18.057,17.958,17.958,350000.0
2008-04-16 13:40:00,18.058,18.058,17.916,18.027,500000.0
2008-04-16 13:41:00,17.958,18.064,17.95,17.956,400000.0
2008-04-16 13:42:00,17.971,18.032,17.927,17.938,350000.0
2008-04-16 13:43:00,17.974,18.07,17.94,18.065,750000.0
2008-04-16 13:44:00,17.929,18.06,17.929,17.945,450000.0
2008-04-16 13:45:00,17.959,18.049,17.91,18.049,350000.0
2008-04-16 13:46:00,17.965,18.062,17.926,17.926,400000.0
2008-04-16 13:47:00,18.067,18.067,17.97,18.034,400000.0
2008-04-16 13:48:00,18.06,18.06,18.002,18.044,350000.0
2008-04-16 13:49:00,17.986,18.043,17.934,17.934,350000.0
2008-04-16 13:50:00,17.968,18.047,17.918,17.93,550000.0
2008-04-16 13:51:00,18.02,18.051,17.906,17.906,350000.0
2008-04-16 13:52:00,18.024,18.042,17.95,17.95,400000.0
2008-04-16 13:53:00,18.049,18.056,17.943,18.025,400000.0
2008-04-16 13:54:00,17.952,18.037,17.898,18.033,400000.0
2008-04-16 13:55:00,18.06,18.06,17.987,17.987,350000.0
2008-04-16 13:56:00,17.999,18.102,17.962,17.99,550000.0
2008-04-16 13:57:00,18.032,18.068,17.947,17.947,450000.0
2008-04-16 13:58:00,18.061,18.11,18.003,18.057,350000.0
2008-04-16 13:59:00,18.027,18.089,17.994,17.994,450000.0
2008-04-16 14:00:00,18.137,18.137,18.001,18.009,450000.0
2008-04-16 14:01:00,18.104,18.104,18.005,18.097,400000.0
2008-04-16 14:02:00,18.009,18.132,18.009,18.051,400000.0
2008-04-16 14:03:00,18.043,18.082,18.008,18.077,350000.0
2008-04-16 14:04:00,18.063,18.075,17.965,18.075,400000.0
2008-04-16 14:05:00,18.105,18.112,17.976,18.112,400000.0
2008-04-16 14:06:00,18.011,18.094,17.993,17.998,450000.0
2008-04-16 14:07:00,18.084,18.1,17.97,18.1,350000.0
2008-04-16 14:08:00,18.036,18.118,18.001,18.018,550000.0
2008-04-16 14:09:00,18.063,18.106,17.993,18.054,500000.0
2008-04-16 14:10:00,18.022,18.093,17.955,18.091,400000.0
2008-04-16 14:11:00,18.101,18.127,17.998,18.02,500000.0
2008-04-16 14:12:00,17.979,18.035,17.979,18.001,350000.0
2008-04-16 14:13:00,17.996,18.102,17.995,18.005,450000.0
2008-04-16 14:14:00,17.99,18.07,17.99,18.008,350000.0
2008-04-16 14:15:00,18.04,18.069,17.96,18.012,350000.0
2008-04-16 14:16:00,18.064,18.074,17.934,18.058,500000.0
2008-04-16 14:17:00,18.019,18.087,17.977,18.051,400000.0
2008-04-16 14:18:00,18.018,18.061,17.981,18.039,400000.0
2008-04-16 14:19:00,18.147,18.187,18.005,18.005,700000.0
2008-04-16 14:20:00,18.086,18.121,18.005,18.076,500000.0
2008-04-16 14:21:00,18.111,18.111,17.978,18.023,400000.0
2008-04-16 14:22:00,18.055,18.055,17.943,18.046,400000.0
2008-04-16 14:23:00,18.049,18.096,17.947,18.004,450000.0
2008-04-16 14:24:00,18.047,18.071,17.964,18.042,400000.0
2008-04-16 14:25:00,17.962,18.091,17.95,17.96,350000.0
2008-04-16 14:26:00,18.038,18.159,18.018,18.101,500000.0
2008-04-16 14:27:00,17.999,18.151,17.999,18.03,550000.0
2008-04-16 14:28:00,18.119,18.15,17.997,18.033,450000.0
2008-04-16 14:29:00,18.031,18.135,18.031,18.035,550000.0
2008-04-16 14:30:00,18.106,18.168,18.016,18.168,350000.0
2008-04-16 14:31:00,18.153,18.153,18.013,18.068,400000.0
2008-04-16 14:32:00,18.169,18.169,18.071,18.161,550000.0
2008-04-16 14:33:00,18.151,18.169,18.057,18.111,400000.0
2008-04-16 14:34:00,18.19,18.193,18.118,18.184,350000.0
2008-04-16 14:35:00,18.197,18.199,18.076,18.104,400000.0
2008-04-16 14:36:00,18.178,18.187,18.057,18.148,400000.0
2008-04-16 14:37:00,18.093,18.283,18.066,18.283,400000.0
2008-04-16 14:38:00,18.132,18.282,18.132,18.193,350000.0
2008-04-16 14:39:00,18.219,18.219,18.09,18.172,500000.0
2008-04-16 14:40:00,18.185,18.296,18.155,18.284,400000.0
2008-04-16 14:41:00,18.283,18.29,18.229,18.27,350000.0
2008-04-16 14:42:00,18.254,18.27,18.203,18.203,500000.0
2008-04-16 14:43:00,18.293,18.296,18.2,18.296,350000.0
2008-04-16 14:44:00,18.188,18.344,18.188,18.302,350000.0
2008-04-16 14:45:00,18.272,18.307,18.229,18.261,400000.0
2008-04-16 14:46:00,18.328,18.328,18.197,18.261,450000.0
2008-04-16 14:47:00,18.247,18.404,18.247,18.344,550000.0
2008-04-16 14:48:00,18.288,18.317,18.224,18.224,400000.0
2008-04-16 14:49:00,18.302,18.328,18.235,18.254,400000.0
2008-04-16 14:50:00,18.348,18.363,18.268,18.307,500000.0
2008-04-16 14:51:00,18.261,18.378,18.261,18.279,400000.0
2008-04-16 14:52:00,18.289,18.351,18.235,18.248,500000.0
2008-04-16 14:53:00,18.31,18.359,18.214,18.359,450000.0
2008-04-16 14:54:00,18.353,18.365,18.217,18.23,550000.0
2008-04-16 14:55:00,18.364,18.377,18.263,18.377,400000.0
2008-04-16 14:56:00,18.408,18.408,18.313,18.379,450000.0
2008-04-16 14:57:00,18.297,18.358,18.248,18.271,400000.0
2008-04-16 14:58:00,18.36,18.381,18.242,18.3,550000.0
2008-04-16 14:59:00,18.378,18.378,18.297,18.369,350000.0
2008-04-16 15:00:00,18.277,18.392,18.252,18.362,350000.0
2008-04-16 15:01:00,18.378,18.378,18.245,18.315,500000.0
2008-04-16 15:02:00,18.338,18.373,18.211,18.345,400000.0
2008-04-16 15:03:00,18.318,18.357,18.265,18.265,500000.0
2008-04-16 15:04:00,18.29,18.322,18.231,18.231,350000.0
2008-04-16 15:05:00,18.303,18.384,18.276,18.356,550000.0
2008-04-16 15:06:00,18.318,18.323,18.228,18.233,500000.0
2008-04-16 15:07:00,18.344,18.38,18.277,18.295,500000.0
2008-04-16 15:08:00,18.335,18.376,18.269,18.294,350000.0
2008-04-16 15:09:00,18.333,18.414,18.258,18.303,450000.0
2008-04-16 15:10:00,18.253,18.342,18.195,18.255,500000.0
2008-04-16 15:11:00,18.297,18.384,18.248,18.248,400000.0
2008-04-16 15:12:00,18.365,18.365,18.214,18.254,500000.0
2008-04-16 15:13:00,18.328,18.344,18.293,18.329,350000.0
2008-04-16 15:14:00,18.386,18.386,18.253,18.345,400000.0
2008-04-16 15:15:00,18.361,18.368,18.277,18.277,350000.0
2008-04-16 15:16:00,18.312,18.32,18.246,18.295,500000.0
2008-04-16 15:17:00,18.325,18.342,18.238,18.309,450000.0
2008-04-16 15:18:00,18.286,18.34,18.218,18.34,400000.0
2008-04-16 15:19:00,18.269,18.339,18.204,18.339,350000.0
2008-04-16 15:20:00,18.216,18.328,18.216,18.328,250000.0
2008-04-16 15:21:00,18.252,18.351,18.252,18.26,350000.0
2008-04-16 15:22:00,18.351,18.362,18.309,18.342,400000.0
2008-04-16 15:23:00,18.312,18.312,18.251,18.301,350000.0
2008-04-16 15:24:00,18.331,18.36,18.238,18.349,500000.0
2008-04-16 15:25:00,18.233,18.332,18.233,18.311,350000.0
2008-04-16 15:26:00,18.321,18.321,18.203,18.278,400000.0
2008-04-16 15:27:00,18.307,18.334,18.247,18.279,400000.0
2008-04-16 15:28:00,18.297,18.343,18.212,18.212,450000.0
2008-04-16 15:29:00,18.315,18.349,18.225,18.311,500000.0
2008-04-16 15:30:00,18.233,18.338,18.233,18.26,350000.0
2008-04-16 15:31:00,18.218,18.349,18.218,18.246,550000.0
2008-04-16 15:32:00,18.321,18.342,18.228,18.308,550000.0
2008-04-16 15:33:00,18.31,18.357,18.232,18.26,400000.0
2008-04-16 15:34:00,18.256,18.34,18.19,18.323,500000.0
2008-04-16 15:35:00,18.308,18.31,18.199,18.293,600000.0
2008-04-16 15:36:00,18.335,18.378,18.26,18.337,550000.0
2008-04-16 15:37:00,18.334,18.391,18.25,18.391,450000.0
2008-04-16 15:38:00,18.36,18.392,18.276,18.276,400000.0
2008-04-16 15:39:00,18.285,18.372,18.263,18.279,350000.0
2008-04-16 15:40:00,18.207,18.333,18.181,18.271,450000.0
2008-04-16 15:41:00,18.268,18.374,18.263,18.324,450000.0
2008-04-16 15:42:00,18.393,18.406,18.33,18.389,400000.0
2008-04-16 15:43:00,18.339,18.415,18.254,18.415,300000.0
2008-04-16 15:44:00,18.349,18.476,18.349,18.393,450000.0
2008-04-16 15:45:00,18.395,18.395,18.247,18.346,350000.0
2008-04-16 15:46:00,18.415,18.415,18.275,18.384,500000.0
2008-04-16 15:47:00,18.311,18.373,18.254,18.254,350000.0
2008-04-16 15:48:00,18.282,18.4,18.282,18.315,550000.0
2008-04-16 15:49:00,18.368,18.384,18.253,18.308,400000.0
2008-04-16 15:50:00,18.318,18.373,18.241,18.241,350000.0
2008-04-16 15:51:00,18.416,18.416,18.243,18.395,450000.0
2008-04-16 15:52:00,18.311,18.362,18.279,18.33,450000.0
2008-04-16 15:53:00,18.32,18.392,18.316,18.392,350000.0
2008-04-16 15:54:00,18.269,18.378,18.235,18.327,500000.0
2008-04-16 15:55:00,18.371,18.371,18.222,18.34,500000.0
2008-04-16 15:56:00,18.301,18.351,18.218,18.268,1000000.0
2008-04-16 15:57:00,18.279,18.343,18.272,18.335,500000.0
2008-04-16 15:58:00,18.284,18.348,18.263,18.348,350000.0
2008-04-16 15:59:00,18.348,18.348,18.234,18.328,550000.0
2008-04-16 16:00:00,18.262,18.364,18.246,18.322,450000.0
2008-04-16 16:01:00,18.357,18.357,18.214,18.214,350000.0
2008-04-16 16:02:00,18.312,18.317,18.216,18.283,550000.0
2008-04-16 16:03:00,18.28,18.354,18.275,18.294,350000.0
2008-04-16 16:04:00,18.355,18.363,18.24,18.315,350000.0
2008-04-16 16:05:00,18.278,18.363,18.222,18.363,400000.0
2008-04-16 16:06:00,18.363,18.363,18.235,18.301,500000.0
2008-04-16 16:07:00,18.349,18.35,18.205,18.286,400000.0
2008-04-16 16:08:00,18.269,18.352,18.215,18.249,550000.0
2008-04-16 16:09:00,18.341,18.341,18.226,18.246,350000.0
2008-04-16 16:10:00,18.268,18.332,18.221,18.302,350000.0
2008-04-16 16:11:00,18.283,18.303,18.206,18.268,400000.0
2008-04-16 16:12:00,18.275,18.311,18.185,18.236,550000.0
2008-04-16 16:13:00,18.243,18.347,18.218,18.307,400000.0
2008-04-16 16:14:00,18.315,18.335,18.229,18.231,350000.0
2008-04-16 16:15:00,18.269,18.35,18.236,18.236,500000.0
2008-04-16 16:16:00,18.347,18.347,18.225,18.328,350000.0
2008-04-16 16:17:00,18.331,18.36,18.248,18.262,500000.0
2008-04-16 16:18:00,18.3,18.34,18.224,18.256,350000.0
2008-04-16 16:19:00,18.234,18.323,18.209,18.239,550000.0
2008-04-16 16:20:00,18.257,18.339,18.219,18.258,350000.0
2008-04-16 16:21:00,18.325,18.326,18.259,18.326,350000.0
2008-04-16 16:22:00,18.24,18.331,18.198,18.331,400000.0
2008-04-16 16:23:00,18.311,18.346,18.212,18.322,950000.0
2008-04-16 16:24:00,18.25,18.309,18.175,18.288,450000.0
2008-04-16 16:25:00,18.309,18.309,18.186,18.294,400000.0
2008-04-16 16:26:00,18.219,18.367,18.219,18.251,500000.0
2008-04-16 16:27:00,18.309,18.309,18.134,18.245,550000.0
2008-04-16 16:28:00,18.262,18.314,18.211,18.283,500000.0
2008-04-16 16:29:00,18.249,18.328,18.218,18.252,450000.0
2008-04-16 16:30:00,18.287,18.321,18.194,18.234,500000.0
2008-04-16 16:31:00,18.299,18.299,18.206,18.221,350000.0
2008-04-16 16:32:00,18.33,18.33,18.219,18.219,500000.0
2008-04-16 16:33:00,18.297,18.334,18.187,18.332,400000.0
2008-04-16 16:34:00,18.255,18.276,18.198,18.21,550000.0
2008-04-16 16:35:00,18.308,18.356,18.258,18.285,450000.0
2008-04-16 16:36:00,18.293,18.385,18.226,18.311,500000.0
2008-04-16 16:37:00,18.291,18.39,18.291,18.305,350000.0
2008-04-16 16:38:00,18.251,18.379,18.226,18.379,450000.0
2008-04-16 16:39:00,18.263,18.396,18.249,18.315,400000.0
2008-04-16 16:40:00,18.418,18.418,18.237,18.288,550000.0
2008-04-16 16:41:00,18.398,18.398,18.276,18.329,300000.0
2008-04-16 16:42:00,18.308,18.402,18.231,18.383,550000.0
2008-04-16 16:43:00,18.322,18.447,18.287,18.342,350000.0
2008-04-16 16:44:00,18.299,18.384,18.268,18.33,350000.0
2008-04-16 16:45:00,18.454,18.454,18.327,18.354,400000.0
2008-04-16 16:46:00,18.463,18.463,18.288,18.437,500000.0
2008-04-16 16:47:00,18.323,18.422,18.219,18.422,350000.0
2008-04-16 16:48:00,18.457,18.488,18.356,18.463,350000.0
2008-04-16 16:49:00,18.345,18.493,18.345,18.373,400000.0
2008-04-16 16:50:00,18.447,18.449,18.302,18.449,500000.0
2008-04-16 16:51:00,18.336,18.375,18.215,18.375,400000.0
2008-04-16 16:52:00,18.393,18.439,18.293,18.327,400000.0
2008-04-16 16:53:00,18.301,18.361,18.228,18.361,550000.0
2008-04-16 16:54:00,18.295,18.411,18.24,18.411,550000.0
2008-04-16 16:55:00,18.283,18.428,18.283,18.387,550000.0
2008-04-16 16:56:00,18.426,18.428,18.313,18.338,550000.0
2008-04-16 16:57:00,18.353,18.353,18.184,18.295,350000.0
2008-04-16 16:58:00,18.213,18.379,18.206,18.206,550000.0
2008-04-16 16:59:00,18.324,18.388,18.222,18.238,350000.0
2008-04-16 17:00:00,18.288,18.401,18.288,18.401,450000.0
2008-04-16 17:01:00,18.383,18.405,18.227,18.384,350000.0
2008-04-16 17:02:00,18.288,18.354,18.265,18.277,550000.0
2008-04-16 17:03:00,18.419,18.419,18.309,18.309,500000.0
2008-04-16 17:04:00,18.358,18.418,18.314,18.372,400000.0
2008-04-16 17:05:00,18.216,18.365,18.216,18.365,550000.0
2008-04-16 17:06:00,18.315,18.392,18.272,18.272,350000.0
2008-04-16 17:07:00,18.324,18.381,18.245,18.381,350000.0
2008-04-16 17:08:00,18.367,18.381,18.287,18.358,400000.0
2008-04-16 17:09:00,18.37,18.37,18.236,18.332,500000.0
2008-04-16 17:10:00,18.383,18.383,18.256,18.35,500000.0
2008-04-16 17:11:00,18.337,18.337,18.22,18.332,450000.0
2008-04-16 17:12:00,18.21,18.356,18.208,18.338,450000.0
2008-04-16 17:13:00,18.307,18.387,18.269,18.277,550000.0
2008-04-16 17:14:00,18.344,18.384,18.225,18.267,350000.0
2008-04-16 17:15:00,18.28,18.411,18.28,18.411,350000.0
2008-04-16 17:16:00,18.302,18.418,18.231,18.418,350000.0
2008-04-16 17:17:00,18.335,18.388,18.246,18.299,550000.0
2008-04-16 17:18:00,18.354,18.389,18.242,18.389,350000.0
2008-04-16 17:19:00,18.298,18.39,18.253,18.293,400000.0
2008-04-16 17:20:00,18.359,18.359,18.166,18.166,500000.0
2008-04-16 17:21:00,18.333,18.394,18.272,18.292,350000.0
2008-04-16 17:22:00,18.349,18.349,18.209,18.251,350000.0
2008-04-16 17:23:00,18.365,18.365,18.221,18.252,450000.0
2008-04-16 17:24:00,18.281,18.326,18.246,18.268,400000.0
2008-04-16 17:25:00,18.275,18.377,18.174,18.301,700000.0
2008-04-16 17:26:00,18.37,18.398,18.294,18.38,550000.0
2008-04-16 17:27:00,18.268,18.367,18.184,18.335,450000.0
2008-04-16 17:28:00,18.35,18.365,18.215,18.264,450000.0
2008-04-16 17:29:00,18.366,18.366,18.209,18.253,300000.0
2008-04-16 17:30:00,18.308,18.334,18.18,18.334,500000.0
2008-04-16 17:31:00,18.196,18.327,18.196,18.241,500000.0
2008-04-16 17:32:00,18.271,18.323,18.22,18.302,450000.0
2008-04-16 17:33:00,18.276,18.288,18.157,18.157,350000.0
2008-04-16 17:34:00,18.206,18.318,18.186,18.318,450000.0
2008-04-16 17:35:00,18.21,18.319,18.149,18.212,450000.0
2008-04-16 17:36:00,18.304,18.304,18.171,18.28,550000.0
2008-04-16 17:37:00,18.226,18.25,18.146,18.25,400000.0
2008-04-16 17:38:00,18.234,18.238,18.112,18.219,500000.0
2008-04-16 17:39:00,18.129,18.221,18.129,18.135,550000.0
2008-04-16 17:40:00,18.236,18.241,18.062,18.182,450000.0
2008-04-16 17:41:00,18.129,18.244,18.109,18.114,550000.0
2008-04-16 17:42:00,18.233,18.276,18.092,18.106,350000.0
2008-04-16 17:43:00,18.204,18.295,18.161,18.187,500000.0
2008-04-16 17:44:00,18.211,18.256,18.08,18.095,500000.0
2008-04-16 17:45:00,18.202,18.24,18.159,18.159,400000.0
2008-04-16 17:46:00,18.234,18.267,18.116,18.116,750000.0
2008-04-16 17:47:00,18.219,18.232,18.103,18.119,500000.0
2008-04-16 17:48:00,18.317,18.317,18.124,18.124,500000.0
2008-04-16 17:49:00,18.244,18.245,18.136,18.201,400000.0
2008-04-16 17:50:00,18.2,18.271,18.129,18.134,600000.0
2008-04-16 17:51:00,18.12,18.291,18.12,18.219,500000.0
2008-04-16 17:52:00,18.281,18.281,18.084,18.102,350000.0
2008-04-16 17:53:00,18.152,18.26,18.075,18.211,400000.0
2008-04-16 17:54:00,18.145,18.205,18.064,18.114,450000.0
2008-04-16 17:55:00,18.083,18.215,18.083,18.184,350000.0
2008-04-16 17:56:00,18.074,18.173,18.055,18.173,550000.0
2008-04-16 17:57:00,18.063,18.251,18.063,18.203,500000.0
2008-04-16 17:58:00,18.173,18.214,18.101,18.211,400000.0
2008-04-16 17:59:00,18.081,18.236,18.081,18.236,450000.0
2008-04-16 18:00:00,18.209,18.26,18.108,18.108,350000.0
2008-04-16 18:01:00,18.234,18.291,18.134,18.201,500000.0
2008-04-16 18:02:00,18.155,18.3,18.155,18.169,450000.0
2008-04-16 18:03:00,18.236,18.24,18.105,18.24,350000.0
2008-04-16 18:04:00,18.186,18.221,18.098,18.184,450000.0
2008-04-16 18:05:00,18.225,18.288,18.12,18.181,350000.0
2008-04-16 18:06:00,18.235,18.262,18.145,18.253,350000.0
2008-04-16 18:07:00,18.235,18.252,18.107,18.121,450000.0
2008-04-16 18:08:00,18.203,18.245,18.072,18.072,350000.0
2008-04-16 18:09:00,18.14,18.245,18.14,18.153,350000.0
2008-04-16 18:10:00,18.157,18.246,18.157,18.175,450000.0
2008-04-16 18:11:00,18.154,18.249,18.128,18.225,450000.0
2008-04-16 18:12:00,18.108,18.184,18.098,18.126,500000.0
2008-04-16 18:13:00,18.234,18.258,18.129,18.15,400000.0
2008-04-16 18:14:00,18.289,18.289,18.136,18.136,250000.0
2008-04-16 18:15:00,18.186,18.212,18.097,18.174,500000.0
2008-04-16 18:16:00,18.147,18.226,18.128,18.128,250000.0
2008-04-16 18:17:00,18.176,18.221,18.136,18.157,400000.0
2008-04-16 18:18:00,18.223,18.291,18.173,18.236,500000.0
2008-04-16 18:19:00,18.131,18.224,18.131,18.163,350000.0
2008-04-16 18:20:00,18.232,18.334,18.19,18.19,600000.0
2008-04-16 18:21:00,18.155,18.235,18.119,18.235,350000.0
2008-04-16 18:22:00,18.274,18.291,18.179,18.179,350000.0
2008-04-16 18:23:00,18.188,18.254,18.18,18.193,550000.0
2008-04-16 18:24:00,18.162,18.251,18.139,18.2,550000.0
2008-04-16 18:25:00,18.114,18.279,18.114,18.171,350000.0
2008-04-16 18:26:00,18.156,18.22,18.126,18.169,400000.0
2008-04-16 18:27:00,18.183,18.281,18.134,18.134,350000.0
2008-04-16 18:28:00,18.15,18.261,18.129,18.131,450000.0
2008-04-16 18:29:00,18.204,18.231,18.116,18.133,700000.0
2008-04-16 18:30:00,18.238,18.267,18.127,18.218,400000.0
2008-04-16 18:31:00,18.212,18.262,18.139,18.178,450000.0
2008-04-16 18:32:00,18.27,18.27,18.118,18.174,400000.0
2008-04-16 18:33:00,18.189,18.258,18.11,18.242,350000.0
2008-04-16 18:34:00,18.236,18.237,18.15,18.174,350000.0
2008-04-16 18:35:00,18.201,18.272,18.146,18.221,550000.0
2008-04-16 18:36:00,18.18,18.285,18.18,18.192,450000.0
2008-04-16 18:37:00,18.172,18.204,18.103,18.202,600000.0
2008-04-16 18:38:00,18.243,18.25,18.141,18.174,500000.0
2008-04-16 18:39:00,18.178,18.252,18.135,18.216,500000.0
2008-04-16 18:40:00,18.197,18.292,18.172,18.231,450000.0
2008-04-16 18:41:00,18.262,18.262,18.136,18.136,250000.0
2008-04-16 18:42:00,18.097,18.252,18.097,18.252,350000.0
2008-04-16 18:43:00,18.164,18.265,18.127,18.127,300000.0
2008-04-16 18:44:00,18.139,18.246,18.101,18.201,500000.0
2008-04-16 18:45:00,18.257,18.265,18.153,18.205,350000.0
2008-04-16 18:46:00,18.119,18.246,18.119,18.217,450000.0
2008-04-16 18:47:00,18.242,18.248,18.112,18.214,450000.0
2008-04-16 18:48:00,18.137,18.208,18.109,18.154,350000.0
2008-04-16 18:49:00,18.152,18.283,18.152,18.178,400000.0
2008-04-16 18:50:00,18.246,18.257,18.133,18.231,950000.0
2008-04-16 18:51:00,18.112,18.199,18.112,18.13,250000.0
2008-04-16 18:52:00,18.155,18.291,18.155,18.191,500000.0
2008-04-16 18:53:00,18.222,18.253,18.141,18.191,400000.0
2008-04-16 18:54:00,18.268,18.268,18.118,18.221,350000.0
2008-04-16 18:55:00,18.219,18.247,18.106,18.247,550000.0
2008-04-16 18:56:00,18.166,18.281,18.117,18.195,450000.0
2008-04-16 18:57:00,18.121,18.267,18.121,18.218,500000.0
2008-04-16 18:58:00,18.172,18.217,18.123,18.193,550000.0
2008-04-16 18:59:00,18.201,18.289,18.163,18.2,600000.0
2008-04-16 19:00:00,18.2,18.261,18.2,18.261,350000.0
2008-04-16 19:01:00,18.227,18.297,18.168,18.168,250000.0
2008-04-16 19:02:00,18.203,18.277,18.164,18.165,550000.0
2008-04-16 19:03:00,18.228,18.269,18.135,18.269,400000.0
2008-04-16 19:04:00,18.17,18.292,18.16,18.292,450000.0
2008-04-16 19:05:00,18.209,18.293,18.171,18.241,400000.0
2008-04-16 19:06:00,18.3,18.327,18.183,18.183,400000.0
2008-04-16 19:07:00,18.259,18.283,18.177,18.222,550000.0
2008-04-16 19:08:00,18.2,18.336,18.2,18.234,500000.0
2008-04-16 19:09:00,18.223,18.291,18.212,18.213,350000.0
2008-04-16 19:10:00,18.184,18.284,18.183,18.284,500000.0
2008-04-16 19:11:00,18.278,18.279,18.193,18.277,550000.0
2008-04-16 19:12:00,18.259,18.287,18.141,18.184,500000.0
2008-04-16 19:13:00,18.199,18.325,18.166,18.236,600000.0
2008-04-16 19:14:00,18.279,18.279,18.167,18.167,400000.0
2008-04-16 19:15:00,18.199,18.263,18.179,18.261,350000.0
2008-04-16 19:16:00,18.222,18.279,18.166,18.178,550000.0
2008-04-16 19:17:00,18.128,18.229,18.119,18.222,550000.0
2008-04-16 19:18:00,18.168,18.194,18.13,18.163,400000.0
2008-04-16 19:19:00,18.239,18.312,18.194,18.282,650000.0
2008-04-16 19:20:00,18.196,18.247,18.157,18.247,550000.0
2008-04-16 19:21:00,18.297,18.319,18.159,18.159,550000.0
2008-04-16 19:22:00,18.276,18.276,18.16,18.269,500000.0
2008-04-16 19:23:00,18.248,18.291,18.156,18.156,450000.0
2008-04-16 19:24:00,18.183,18.263,18.156,18.211,350000.0
2008-04-16 19:25:00,18.188,18.283,18.156,18.156,550000.0
2008-04-16 19:26:00,18.254,18.254,18.191,18.191,400000.0
2008-04-16 19:27:00,18.25,18.264,18.127,18.256,450000.0
2008-04-16 19:28:00,18.225,18.268,18.139,18.139,250000.0
2008-04-16 19:29:00,18.152,18.259,18.12,18.144,350000.0
2008-04-16 19:30:00,18.309,18.349,18.179,18.22,400000.0
2008-04-16 19:31:00,18.287,18.302,18.201,18.284,500000.0
2008-04-16 19:32:00,18.268,18.3,18.154,18.182,400000.0
2008-04-16 19:33:00,18.148,18.304,18.148,18.252,450000.0
2008-04-16 19:34:00,18.165,18.282,18.148,18.148,400000.0
2008-04-16 19:36:00,18.178,18.303,18.178,18.29,300000.0
2008-04-16 19:37:00,18.273,18.273,18.164,18.216,300000.0
2008-04-16 19:38:00,18.243,18.28,18.234,18.234,250000.0
2008-04-16 19:39:00,18.24,18.244,18.138,18.193,350000.0
2008-04-16 19:40:00,18.261,18.261,18.174,18.179,400000.0
2008-04-16 19:41:00,18.221,18.302,18.139,18.156,500000.0
2008-04-16 19:42:00,18.265,18.322,18.182,18.182,400000.0
2008-04-16 19:44:00,18.267,18.332,18.203,18.301,350000.0
2008-04-16 19:45:00,18.25,18.267,18.193,18.262,300000.0
2008-04-16 19:46:00,18.191,18.21,18.191,18.21,100000.0
2008-04-16 19:47:00,18.249,18.307,18.171,18.171,400000.0
2008-04-16 19:48:00,18.24,18.298,18.24,18.298,250000.0
2008-04-16 19:49:00,18.243,18.273,18.187,18.187,350000.0
2008-04-16 19:50:00,18.263,18.263,18.125,18.252,450000.0
2008-04-16 19:51:00,18.254,18.289,18.213,18.289,300000.0
2008-04-16 19:52:00,18.248,18.258,18.184,18.251,450000.0
2008-04-16 19:53:00,18.21,18.289,18.165,18.267,400000.0
2008-04-16 19:54:00,18.206,18.263,18.206,18.263,300000.0
2008-04-16 19:55:00,18.228,18.293,18.175,18.22,450000.0
2008-04-16 19:56:00,18.188,18.304,18.15,18.248,550000.0
2008-04-16 19:57:00,18.264,18.323,18.209,18.296,400000.0
2008-04-16 19:58:00,18.248,18.29,18.162,18.197,400000.0
2008-04-16 19:59:00,18.269,18.271,18.168,18.254,350000.0
2008-04-16 20:00:00,18.165,18.279,18.16,18.279,350000.0
2008-04-16 20:01:00,18.228,18.264,18.116,18.264,350000.0
2008-04-16 20:02:00,18.204,18.277,18.179,18.257,500000.0
2008-04-16 20:03:00,18.242,18.247,18.151,18.213,500000.0
2008-04-16 20:04:00,18.272,18.296,18.176,18.211,550000.0
2008-04-16 20:05:00,18.24,18.246,18.166,18.166,250000.0
2008-04-16 20:06:00,18.161,18.181,18.154,18.181,250000.0
2008-04-16 20:07:00,18.206,18.251,18.166,18.195,400000.0
2008-04-16 20:08:00,18.175,18.244,18.151,18.181,550000.0
2008-04-16 20:09:00,18.255,18.308,18.187,18.274,400000.0
2008-04-16 20:10:00,18.255,18.275,18.155,18.263,450000.0
2008-04-16 20:11:00,18.237,18.269,18.156,18.269,400000.0
2008-04-16 20:12:00,18.196,18.269,18.156,18.156,250000.0
2008-04-16 20:13:00,18.221,18.299,18.16,18.179,500000.0
2008-04-16 20:14:00,18.218,18.271,18.157,18.271,350000.0
2008-04-16 20:15:00,18.262,18.274,18.13,18.13,300000.0
2008-04-16 20:16:00,18.265,18.265,18.158,18.214,400000.0
2008-04-16 20:17:00,18.205,18.239,18.14,18.239,400000.0
2008-04-16 20:18:00,18.123,18.309,18.123,18.225,350000.0
2008-04-16 20:19:00,18.203,18.215,18.104,18.144,350000.0
2008-04-16 20:20:00,18.192,18.24,18.089,18.229,400000.0
2008-04-16 20:21:00,18.17,18.251,18.121,18.133,350000.0
2008-04-16 20:22:00,18.121,18.211,18.097,18.211,350000.0
2008-04-16 20:23:00,18.197,18.215,18.132,18.159,400000.0
2008-04-16 20:25:00,18.241,18.241,18.113,18.238,500000.0
2008-04-16 20:26:00,18.247,18.253,18.247,18.253,100000.0
2008-04-16 20:27:00,18.204,18.286,18.203,18.259,250000.0
2008-04-16 20:28:00,18.126,18.269,18.126,18.269,500000.0
2008-04-16 20:29:00,18.229,18.267,18.17,18.17,500000.0
2008-04-16 20:30:00,18.198,18.273,18.167,18.189,400000.0
2008-04-16 20:32:00,18.186,18.283,18.176,18.197,350000.0
2008-04-16 20:33:00,18.275,18.275,18.21,18.21,100000.0
2008-04-16 20:34:00,18.144,18.268,18.143,18.268,400000.0
2008-04-16 20:38:00,18.198,18.258,18.183,18.184,350000.0
2008-04-16 20:39:00,18.258,18.276,18.166,18.276,300000.0
2008-04-16 20:40:00,18.281,18.283,18.147,18.255,500000.0
2008-04-16 20:41:00,18.186,18.284,18.173,18.235,350000.0
2008-04-16 20:45:00,18.163,18.246,18.14,18.246,400000.0
2008-04-16 20:46:00,18.169,18.223,18.168,18.223,200000.0
2008-04-16 20:48:00,18.184,18.269,18.133,18.189,450000.0
2008-04-16 20:49:00,18.214,18.25,18.131,18.18,400000.0
2008-04-16 20:50:00,18.136,18.268,18.136,18.26,550000.0
2008-04-16 20:51:00,18.148,18.256,18.128,18.226,250000.0
2008-04-16 20:52:00,18.208,18.259,18.208,18.257,250000.0
2008-04-16 20:57:00,18.236,18.286,18.144,18.279,350000.0
2008-04-16 20:58:00,18.279,18.294,18.241,18.247,400000.0
2008-04-16 21:00:00,18.226,18.272,18.167,18.245,300000.0
2008-04-16 21:01:00,18.162,18.283,18.142,18.243,550000.0
2008-04-16 21:02:00,18.251,18.288,18.194,18.199,450000.0
2008-04-16 21:03:00,18.188,18.271,18.15,18.183,350000.0
2008-04-16 21:04:00,18.154,18.33,18.154,18.219,750000.0
2008-04-16 21:05:00,18.23,18.261,18.211,18.233,350000.0
2008-04-16 21:06:00,18.264,18.264,18.183,18.253,350000.0
2008-04-16 21:07:00,18.17,18.291,18.17,18.291,100000.0
2008-04-16 21:08:00,18.217,18.292,18.209,18.254,400000.0
2008-04-16 21:10:00,18.22,18.287,18.161,18.254,300000.0
2008-04-16 21:11:00,18.232,18.283,18.202,18.238,450000.0
2008-04-16 21:12:00,18.299,18.299,18.224,18.224,150000.0
2008-04-16 21:13:00,18.255,18.282,18.184,18.268,300000.0
2008-04-16 21:14:00,18.22,18.281,18.194,18.281,300000.0
2008-04-16 21:15:00,18.253,18.253,18.139,18.203,350000.0
2008-04-16 21:16:00,18.26,18.297,18.191,18.297,250000.0
2008-04-16 21:17:00,18.209,18.268,18.2,18.212,300000.0
2008-04-16 21:18:00,18.198,18.279,18.198,18.279,100000.0
2008-04-16 21:19:00,18.242,18.281,18.195,18.281,400000.0
2008-04-16 21:20:00,18.293,18.293,18.174,18.174,450000.0
2008-04-16 21:22:00,18.294,18.305,18.197,18.219,550000.0
2008-04-16 21:25:00,18.169,18.286,18.156,18.244,350000.0
2008-04-16 21:27:00,18.274,18.274,18.185,18.185,250000.0
2008-04-16 21:28:00,18.276,18.297,18.249,18.29,250000.0
2008-04-16 21:29:00,18.265,18.304,18.227,18.266,350000.0
2008-04-16 21:30:00,18.286,18.291,18.189,18.189,250000.0
2008-04-16 21:31:00,18.286,18.32,18.203,18.203,650000.0
2008-04-16 21:32:00,18.245,18.307,18.213,18.213,450000.0
2008-04-16 21:33:00,18.22,18.295,18.208,18.266,400000.0
2008-04-16 21:34:00,18.255,18.296,18.224,18.224,300000.0
2008-04-16 21:35:00,18.188,18.273,18.188,18.217,350000.0
2008-04-16 21:36:00,18.174,18.277,18.174,18.212,300000.0
2008-04-16 21:37:00,18.263,18.289,18.263,18.289,100000.0
2008-04-16 21:38:00,18.278,18.278,18.162,18.263,300000.0
2008-04-16 21:39:00,18.271,18.287,18.211,18.271,350000.0
2008-04-16 21:40:00,18.267,18.3,18.168,18.291,550000.0
2008-04-16 21:41:00,18.282,18.282,18.235,18.268,400000.0
2008-04-16 21:42:00,18.238,18.256,18.119,18.256,550000.0
2008-04-16 21:43:00,18.29,18.29,18.219,18.257,300000.0
2008-04-16 21:45:00,18.284,18.286,18.171,18.276,450000.0
2008-04-16 21:46:00,18.204,18.311,18.166,18.192,450000.0
2008-04-16 21:48:00,18.212,18.253,18.212,18.253,100000.0
2008-04-16 21:49:00,18.258,18.258,18.258,18.258,50000.0
2008-04-16 21:50:00,18.181,18.251,18.176,18.196,250000.0
2008-04-16 21:52:00,18.168,18.281,18.128,18.186,550000.0
2008-04-16 21:53:00,18.288,18.288,18.182,18.227,350000.0
2008-04-16 21:54:00,18.251,18.296,18.156,18.156,400000.0
2008-04-16 21:55:00,18.203,18.319,18.203,18.23,550000.0
2008-04-16 21:56:00,18.256,18.285,18.205,18.213,200000.0
2008-04-16 22:00:00,18.3,18.304,18.162,18.304,650000.0
2008-04-16 22:02:00,18.181,18.265,18.181,18.24,150000.0
2008-04-16 22:04:00,18.283,18.283,18.256,18.256,100000.0
2008-04-16 22:05:00,18.236,18.292,18.217,18.244,350000.0
2008-04-16 22:07:00,18.217,18.294,18.167,18.294,500000.0
2008-04-16 22:08:00,18.221,18.221,18.173,18.173,100000.0
2008-04-16 22:10:00,18.226,18.28,18.226,18.28,100000.0
2008-04-16 22:11:00,18.227,18.298,18.227,18.249,300000.0
2008-04-16 22:12:00,18.29,18.29,18.285,18.285,100000.0
2008-04-16 22:15:00,18.284,18.284,18.18,18.18,150000.0
2008-04-16 22:16:00,18.184,18.281,18.184,18.211,400000.0
2008-04-16 22:17:00,18.233,18.288,18.233,18.241,350000.0
2008-04-16 22:18:00,18.25,18.256,18.195,18.195,200000.0
2008-04-16 22:20:00,18.206,18.263,18.206,18.263,100000.0
2008-04-16 22:23:00,18.256,18.283,18.167,18.283,450000.0
2008-04-16 22:24:00,18.212,18.279,18.212,18.279,100000.0
2008-04-16 22:25:00,18.233,18.288,18.233,18.288,300000.0
2008-04-16 22:26:00,18.224,18.269,18.224,18.269,100000.0
2008-04-16 22:27:00,18.268,18.268,18.268,18.268,50000.0
2008-04-16 22:28:00,18.252,18.252,18.222,18.222,100000.0
2008-04-16 22:30:00,18.211,18.278,18.164,18.222,700000.0
2008-04-16 22:31:00,18.229,18.229,18.198,18.198,100000.0
2008-04-16 22:33:00,18.117,18.232,18.112,18.232,350000.0
2008-04-16 22:34:00,18.24,18.305,18.14,18.23,350000.0
2008-04-16 22:35:00,18.166,18.166,18.166,18.166,100000.0
2008-04-16 22:36:00,18.133,18.198,18.133,18.198,100000.0
2008-04-16 22:38:00,18.161,18.245,18.161,18.223,150000.0
2008-04-16 22:40:00,18.254,18.254,18.254,18.254,50000.0
2008-04-16 22:41:00,18.256,18.276,18.166,18.166,300000.0
2008-04-16 22:43:00,18.173,18.283,18.173,18.283,200000.0
2008-04-16 22:44:00,18.181,18.227,18.116,18.116,150000.0
2008-04-16 22:49:00,18.255,18.273,18.186,18.273,200000.0
2008-04-16 22:50:00,18.274,18.279,18.194,18.246,600000.0
2008-04-16 22:51:00,18.231,18.247,18.167,18.167,200000.0
2008-04-16 22:53:00,18.15,18.233,18.15,18.217,150000.0
2008-04-16 22:56:00,18.164,18.248,18.164,18.226,150000.0
2008-04-16 22:57:00,18.179,18.26,18.169,18.246,350000.0
2008-04-16 23:00:00,18.195,18.231,18.195,18.197,250000.0
2008-04-16 23:01:00,18.199,18.278,18.195,18.197,400000.0
2008-04-16 23:02:00,18.204,18.277,18.202,18.202,200000.0
2008-04-16 23:03:00,18.226,18.281,18.226,18.234,300000.0
2008-04-16 23:06:00,18.209,18.276,18.209,18.276,100000.0
2008-04-16 23:08:00,18.278,18.278,18.255,18.255,100000.0
2008-04-16 23:10:00,18.207,18.226,18.207,18.226,100000.0
2008-04-16 23:12:00,18.2,18.261,18.2,18.231,200000.0
2008-04-16 23:20:00,18.164,18.248,18.164,18.226,150000.0
2008-04-16 23:23:00,18.164,18.244,18.164,18.215,150000.0
2008-04-16 23:30:00,18.164,18.248,18.164,18.226,150000.0
2008-04-16 23:40:00,18.263,18.264,18.164,18.164,300000.0
2008-04-16 23:42:00,18.154,18.238,18.154,18.223,150000.0
2008-04-16 23:44:00,18.184,18.268,18.184,18.246,150000.0
2008-04-16 23:48:00,18.284,18.295,18.284,18.295,100000.0
2008-04-16 23:50:00,18.164,18.248,18.164,18.226,150000.0
2008-04-16 23:52:00,18.195,18.195,18.146,18.188,150000.0
2008-04-17 00:00:00,18.251,18.251,18.168,18.242,350000.0
2008-04-17 00:02:00,18.249,18.267,18.179,18.262,350000.0
2008-04-17 00:03:00,18.3,18.3,18.211,18.231,350000.0
2008-04-17 00:04:00,18.285,18.305,18.215,18.305,350000.0
2008-04-17 00:05:00,18.273,18.329,18.192,18.192,350000.0
2008-04-17 00:06:00,18.301,18.301,18.171,18.233,250000.0
2008-04-17 00:07:00,18.252,18.298,18.252,18.298,100000.0
2008-04-17 00:08:00,18.293,18.293,18.158,18.252,500000.0
2008-04-17 00:09:00,18.3,18.31,18.223,18.279,500000.0
2008-04-17 00:10:00,18.218,18.268,18.169,18.252,600000.0
2008-04-17 00:11:00,18.271,18.3,18.186,18.21,400000.0
2008-04-17 00:12:00,18.175,18.308,18.175,18.275,350000.0
2008-04-17 00:13:00,18.274,18.274,18.274,18.274,50000.0
2008-04-17 00:14:00,18.266,18.266,18.207,18.262,300000.0
2008-04-17 00:17:00,18.22,18.297,18.22,18.297,200000.0
2008-04-17 00:18:00,18.266,18.283,18.266,18.283,100000.0
2008-04-17 00:20:00,18.296,18.302,18.227,18.302,250000.0
2008-04-17 00:21:00,18.231,18.308,18.231,18.308,100000.0
2008-04-17 00:23:00,18.266,18.322,18.266,18.317,350000.0
2008-04-17 00:24:00,18.206,18.206,18.182,18.182,100000.0
2008-04-17 00:25:00,18.243,18.301,18.182,18.301,400000.0
2008-04-17 00:26:00,18.189,18.289,18.152,18.289,200000.0
2008-04-17 00:27:00,18.24,18.296,18.216,18.296,150000.0
2008-04-17 00:29:00,18.265,18.293,18.259,18.259,200000.0
2008-04-17 00:30:00,18.238,18.35,18.213,18.268,400000.0
2008-04-17 00:31:00,18.312,18.312,18.224,18.306,400000.0
2008-04-17 00:32:00,18.3,18.3,18.212,18.212,100000.0
2008-04-17 00:33:00,18.23,18.292,18.23,18.292,100000.0
2008-04-17 00:34:00,18.292,18.292,18.19,18.208,550000.0
2008-04-17 00:35:00,18.201,18.287,18.196,18.287,200000.0
2008-04-17 00:36:00,18.251,18.299,18.175,18.299,300000.0
2008-04-17 00:38:00,18.286,18.286,18.286,18.286,50000.0
2008-04-17 00:39:00,18.176,18.292,18.176,18.259,550000.0
2008-04-17 00:40:00,18.289,18.291,18.256,18.291,250000.0
2008-04-17 00:41:00,18.283,18.283,18.283,18.283,100000.0
2008-04-17 00:42:00,18.21,18.269,18.21,18.236,200000.0
2008-04-17 00:46:00,18.235,18.282,18.191,18.207,350000.0
2008-04-17 00:50:00,18.204,18.249,18.165,18.209,550000.0
2008-04-17 00:51:00,18.213,18.281,18.213,18.218,200000.0
2008-04-17 00:57:00,18.258,18.258,18.193,18.212,150000.0
2008-04-17 01:00:00,18.162,18.225,18.162,18.225,100000.0
2008-04-17 01:01:00,18.21,18.341,18.201,18.224,900000.0
2008-04-17 01:02:00,18.301,18.31,18.24,18.307,400000.0
2008-04-17 01:03:00,18.295,18.295,18.224,18.224,100000.0
2008-04-17 01:04:00,18.285,18.285,18.203,18.203,200000.0
2008-04-17 01:06:00,18.21,18.269,18.21,18.269,100000.0
2008-04-17 01:07:00,18.214,18.295,18.214,18.295,100000.0
2008-04-17 01:08:00,18.271,18.271,18.199,18.224,350000.0
2008-04-17 01:10:00,18.185,18.296,18.16,18.271,700000.0
2008-04-17 01:13:00,18.207,18.269,18.207,18.251,150000.0
2008-04-17 01:14:00,18.227,18.233,18.176,18.233,300000.0
2008-04-17 01:15:00,18.185,18.286,18.185,18.198,300000.0
2008-04-17 01:19:00,18.218,18.318,18.216,18.234,400000.0
2008-04-17 01:20:00,18.259,18.299,18.199,18.199,300000.0
2008-04-17 01:21:00,18.244,18.278,18.21,18.21,350000.0
2008-04-17 01:22:00,18.186,18.291,18.186,18.291,400000.0
2008-04-17 01:23:00,18.231,18.281,18.171,18.281,350000.0
2008-04-17 01:26:00,18.234,18.281,18.226,18.281,300000.0
2008-04-17 01:27:00,18.247,18.277,18.247,18.277,100000.0
2008-04-17 01:30:00,18.161,18.246,18.161,18.225,150000.0
2008-04-17 01:33:00,18.183,18.228,18.183,18.224,200000.0
2008-04-17 01:34:00,18.251,18.266,18.198,18.266,400000.0
2008-04-17 01:35:00,18.268,18.268,18.096,18.109,400000.0
2008-04-17 01:36:00,18.2,18.288,18.141,18.184,500000.0
2008-04-17 01:37:00,18.254,18.254,18.172,18.172,100000.0
2008-04-17 01:38:00,18.236,18.239,18.192,18.239,350000.0
2008-04-17 01:39:00,18.193,18.283,18.167,18.2,300000.0
2008-04-17 01:40:00,18.273,18.33,18.211,18.254,550000.0
2008-04-17 01:42:00,18.205,18.273,18.174,18.273,250000.0
2008-04-17 01:43:00,18.28,18.281,18.28,18.281,100000.0
2008-04-17 01:44:00,18.206,18.306,18.167,18.167,400000.0
2008-04-17 01:45:00,18.283,18.283,18.145,18.255,400000.0
2008-04-17 01:46:00,18.289,18.289,18.253,18.253,100000.0
2008-04-17 01:49:00,18.249,18.284,18.145,18.202,350000.0
2008-04-17 01:50:00,18.298,18.33,18.239,18.286,400000.0
2008-04-17 01:52:00,18.197,18.26,18.197,18.26,150000.0
2008-04-17 01:53:00,18.207,18.294,18.145,18.294,350000.0
2008-04-17 01:54:00,18.246,18.27,18.177,18.204,350000.0
2008-04-17 01:56:00,18.295,18.3,18.214,18.3,400000.0
2008-04-17 01:57:00,18.175,18.283,18.175,18.236,400000.0
2008-04-17 01:58:00,18.224,18.224,18.224,18.224,50000.0
2008-04-17 02:00:00,18.164,18.248,18.164,18.226,150000.0
2008-04-17 02:01:00,18.17,18.318,18.17,18.261,350000.0
2008-04-17 02:02:00,18.251,18.259,18.164,18.259,250000.0
2008-04-17 02:03:00,18.224,18.281,18.207,18.232,350000.0
2008-04-17 02:06:00,18.206,18.259,18.206,18.209,250000.0
2008-04-17 02:07:00,18.24,18.24,18.217,18.217,100000.0
2008-04-17 02:08:00,18.186,18.278,18.186,18.233,400000.0
2008-04-17 02:09:00,18.204,18.253,18.142,18.19,550000.0
2008-04-17 02:10:00,18.254,18.256,18.197,18.225,400000.0
2008-04-17 02:12:00,18.144,18.228,18.144,18.206,150000.0
2008-04-17 02:14:00,18.238,18.249,18.143,18.249,200000.0
2008-04-17 02:15:00,18.18,18.222,18.18,18.222,100000.0
2008-04-17 02:16:00,18.208,18.261,18.184,18.218,300000.0
2008-04-17 02:17:00,18.239,18.239,18.21,18.21,150000.0
2008-04-17 02:18:00,18.159,18.301,18.159,18.301,100000.0
2008-04-17 02:19:00,18.304,18.304,18.165,18.261,500000.0
2008-04-17 02:20:00,18.224,18.297,18.166,18.297,500000.0
2008-04-17 02:21:00,18.255,18.324,18.191,18.191,400000.0
2008-04-17 02:22:00,18.297,18.322,18.185,18.185,300000.0
2008-04-17 02:23:00,18.256,18.311,18.256,18.264,300000.0
2008-04-17 02:25:00,18.317,18.317,18.3,18.3,100000.0
2008-04-17 02:26:00,18.347,18.347,18.239,18.29,400000.0
2008-04-17 02:27:00,18.321,18.321,18.249,18.249,150000.0
2008-04-17 02:28:00,18.257,18.349,18.206,18.237,450000.0
2008-04-17 02:29:00,18.338,18.338,18.215,18.309,400000.0
2008-04-17 02:30:00,18.233,18.314,18.196,18.196,350000.0
2008-04-17 02:31:00,18.281,18.352,18.21,18.234,450000.0
2008-04-17 02:32:00,18.306,18.344,18.229,18.281,500000.0
2008-04-17 02:33:00,18.311,18.311,18.23,18.23,150000.0
2008-04-17 02:34:00,18.326,18.326,18.153,18.286,550000.0
2008-04-17 02:35:00,18.271,18.322,18.201,18.266,400000.0
2008-04-17 02:36:00,18.22,18.343,18.22,18.325,400000.0
2008-04-17 02:37:00,18.213,18.267,18.213,18.26,300000.0
2008-04-17 02:38:00,18.262,18.314,18.23,18.23,350000.0
2008-04-17 02:39:00,18.269,18.282,18.168,18.172,350000.0
2008-04-17 02:40:00,18.249,18.315,18.2,18.226,500000.0
2008-04-17 02:41:00,18.187,18.253,18.132,18.253,400000.0
2008-04-17 02:43:00,18.271,18.299,18.223,18.223,400000.0
2008-04-17 02:44:00,18.207,18.243,18.207,18.243,350000.0
2008-04-17 02:45:00,18.281,18.293,18.213,18.261,400000.0
2008-04-17 02:46:00,18.272,18.307,18.221,18.221,500000.0
2008-04-17 02:47:00,18.262,18.271,18.262,18.271,100000.0
2008-04-17 02:48:00,18.309,18.309,18.212,18.212,300000.0
2008-04-17 02:50:00,18.322,18.322,18.212,18.212,350000.0
2008-04-17 02:51:00,18.25,18.274,18.214,18.214,400000.0
2008-04-17 02:52:00,18.228,18.244,18.217,18.232,300000.0
2008-04-17 02:53:00,18.248,18.293,18.197,18.233,300000.0
2008-04-17 02:54:00,18.256,18.285,18.225,18.278,450000.0
2008-04-17 02:55:00,18.244,18.244,18.208,18.208,200000.0
2008-04-17 02:56:00,18.223,18.274,18.199,18.274,400000.0
2008-04-17 02:57:00,18.195,18.28,18.193,18.28,350000.0
2008-04-17 02:58:00,18.292,18.292,18.272,18.272,100000.0
2008-04-17 02:59:00,18.259,18.318,18.221,18.227,550000.0
2008-04-17 03:00:00,18.287,18.287,18.204,18.207,400000.0
2008-04-17 03:01:00,18.3,18.3,18.209,18.209,350000.0
2008-04-17 03:02:00,18.237,18.237,18.195,18.195,150000.0
2008-04-17 03:03:00,18.266,18.295,18.236,18.236,250000.0
2008-04-17 03:04:00,18.313,18.313,18.195,18.213,350000.0
2008-04-17 03:05:00,18.291,18.325,18.27,18.27,300000.0
2008-04-17 03:06:00,18.296,18.316,18.25,18.308,450000.0
2008-04-17 03:07:00,18.31,18.339,18.31,18.339,100000.0
2008-04-17 03:08:00,18.304,18.308,18.245,18.245,400000.0
2008-04-17 03:09:00,18.234,18.265,18.234,18.265,150000.0
2008-04-17 03:10:00,18.236,18.241,18.235,18.241,150000.0
2008-04-17 03:12:00,18.245,18.277,18.22,18.277,350000.0
2008-04-17 03:13:00,18.292,18.359,18.244,18.244,400000.0
2008-04-17 03:14:00,18.334,18.345,18.218,18.31,700000.0
2008-04-17 03:15:00,18.348,18.386,18.348,18.364,150000.0
2008-04-17 03:16:00,18.387,18.387,18.239,18.246,400000.0
2008-04-17 03:17:00,18.332,18.347,18.217,18.269,500000.0
2008-04-17 03:18:00,18.382,18.382,18.332,18.332,100000.0
2008-04-17 03:19:00,18.37,18.37,18.348,18.348,150000.0
2008-04-17 03:20:00,18.38,18.391,18.337,18.352,400000.0
2008-04-17 03:21:00,18.371,18.371,18.21,18.338,500000.0
2008-04-17 03:22:00,18.296,18.357,18.277,18.354,550000.0
2008-04-17 03:23:00,18.328,18.381,18.293,18.356,350000.0
2008-04-17 03:24:00,18.354,18.427,18.296,18.363,500000.0
2008-04-17 03:26:00,18.403,18.403,18.326,18.326,150000.0
2008-04-17 03:27:00,18.346,18.404,18.327,18.327,350000.0
2008-04-17 03:28:00,18.359,18.379,18.237,18.379,250000.0
2008-04-17 03:29:00,18.257,18.392,18.257,18.392,400000.0
2008-04-17 03:30:00,18.34,18.364,18.283,18.364,200000.0
2008-04-17 03:31:00,18.409,18.409,18.409,18.409,50000.0
2008-04-17 03:32:00,18.397,18.397,18.366,18.366,150000.0
2008-04-17 03:33:00,18.256,18.382,18.253,18.306,650000.0
2008-04-17 03:35:00,18.361,18.365,18.232,18.232,400000.0
2008-04-17 03:36:00,18.356,18.412,18.282,18.412,400000.0
2008-04-17 03:37:00,18.366,18.398,18.321,18.321,400000.0
2008-04-17 03:38:00,18.291,18.392,18.291,18.392,300000.0
2008-04-17 03:39:00,18.326,18.383,18.324,18.324,300000.0
2008-04-17 03:40:00,18.372,18.382,18.325,18.325,150000.0
2008-04-17 03:41:00,18.251,18.393,18.24,18.24,350000.0
2008-04-17 03:42:00,18.333,18.365,18.254,18.254,350000.0
2008-04-17 03:45:00,18.28,18.324,18.224,18.224,300000.0
2008-04-17 03:49:00,18.356,18.356,18.265,18.265,250000.0
2008-04-17 03:50:00,18.328,18.363,18.215,18.344,400000.0
2008-04-17 03:51:00,18.252,18.348,18.18,18.348,550000.0
2008-04-17 03:52:00,18.368,18.368,18.221,18.305,250000.0
2008-04-17 03:53:00,18.257,18.312,18.196,18.312,350000.0
2008-04-17 03:54:00,18.355,18.392,18.259,18.31,400000.0
2008-04-17 03:55:00,18.238,18.35,18.224,18.35,350000.0
2008-04-17 03:56:00,18.356,18.381,18.261,18.35,400000.0
2008-04-17 03:57:00,18.312,18.349,18.262,18.271,450000.0
2008-04-17 03:58:00,18.252,18.355,18.185,18.355,400000.0
2008-04-17 03:59:00,18.3,18.376,18.236,18.236,550000.0
2008-04-17 04:00:00,18.375,18.382,18.239,18.361,350000.0
2008-04-17 04:01:00,18.341,18.362,18.249,18.362,150000.0
2008-04-17 04:02:00,18.379,18.379,18.377,18.377,100000.0
2008-04-17 04:03:00,18.372,18.372,18.295,18.295,150000.0
2008-04-17 04:04:00,18.356,18.356,18.356,18.356,50000.0
2008-04-17 04:05:00,18.332,18.389,18.332,18.339,300000.0
2008-04-17 04:06:00,18.317,18.317,18.29,18.29,150000.0
2008-04-17 04:07:00,18.379,18.379,18.253,18.253,350000.0
2008-04-17 04:08:00,18.303,18.38,18.237,18.38,250000.0
2008-04-17 04:09:00,18.333,18.388,18.309,18.388,250000.0
2008-04-17 04:10:00,18.225,18.343,18.21,18.23,400000.0
2008-04-17 04:11:00,18.291,18.35,18.291,18.35,100000.0
2008-04-17 04:12:00,18.292,18.292,18.292,18.292,50000.0
2008-04-17 04:15:00,18.302,18.302,18.302,18.302,100000.0
2008-04-17 04:16:00,18.324,18.324,18.324,18.324,50000.0
2008-04-17 04:17:00,18.32,18.386,18.302,18.379,200000.0
2008-04-17 04:18:00,18.335,18.347,18.18,18.212,400000.0
2008-04-17 04:19:00,18.323,18.378,18.323,18.331,350000.0
2008-04-17 04:20:00,18.239,18.36,18.205,18.36,200000.0
2008-04-17 04:21:00,18.366,18.366,18.354,18.354,100000.0
2008-04-17 04:30:00,18.264,18.348,18.264,18.326,150000.0
2008-04-17 04:31:00,18.266,18.381,18.266,18.351,350000.0
2008-04-17 04:32:00,18.351,18.359,18.264,18.359,250000.0
2008-04-17 04:33:00,18.329,18.386,18.31,18.336,350000.0
2008-04-17 04:34:00,18.307,18.379,18.294,18.349,300000.0
2008-04-17 04:35:00,18.268,18.376,18.261,18.345,350000.0
2008-04-17 04:40:00,18.376,18.381,18.301,18.338,350000.0
2008-04-17 04:41:00,18.353,18.353,18.353,18.353,50000.0
2008-04-17 04:43:00,18.254,18.337,18.254,18.319,150000.0
2008-04-17 04:44:00,18.266,18.381,18.266,18.351,350000.0
2008-04-17 04:47:00,18.388,18.388,18.308,18.308,250000.0
2008-04-17 04:48:00,18.326,18.326,18.284,18.284,100000.0
2008-04-17 04:50:00,18.286,18.354,18.271,18.281,400000.0
2008-04-17 04:51:00,18.302,18.378,18.286,18.378,250000.0
2008-04-17 04:52:00,18.326,18.382,18.287,18.349,450000.0
2008-04-17 04:55:00,18.356,18.412,18.337,18.379,350000.0
2008-04-17 04:56:00,18.367,18.367,18.268,18.331,350000.0
2008-04-17 04:58:00,18.264,18.348,18.264,18.326,150000.0
2008-04-17 05:00:00,18.266,18.349,18.266,18.326,150000.0
2008-04-17 05:02:00,18.38,18.38,18.352,18.354,250000.0
2008-04-17 05:03:00,18.377,18.377,18.377,18.377,50000.0
2008-04-17 05:05:00,18.269,18.353,18.269,18.331,150000.0
2008-04-17 05:06:00,18.291,18.392,18.291,18.356,350000.0
2008-04-17 05:07:00,18.36,18.362,18.273,18.362,250000.0
2008-04-17 05:10:00,18.255,18.34,18.255,18.325,150000.0
2008-04-17 05:12:00,18.311,18.388,18.273,18.311,350000.0
2008-04-17 05:14:00,18.341,18.383,18.306,18.348,350000.0
2008-04-17 05:15:00,18.339,18.385,18.31,18.314,400000.0
2008-04-17 05:17:00,18.265,18.349,18.265,18.334,150000.0
2008-04-17 05:20:00,18.353,18.386,18.247,18.335,450000.0
2008-04-17 05:23:00,18.262,18.394,18.262,18.394,200000.0
2008-04-17 05:26:00,18.292,18.352,18.275,18.352,200000.0
2008-04-17 05:27:00,18.359,18.395,18.258,18.345,400000.0
2008-04-17 05:28:00,18.287,18.404,18.261,18.261,400000.0
2008-04-17 05:29:00,18.346,18.346,18.262,18.292,150000.0
2008-04-17 05:30:00,18.371,18.402,18.371,18.402,100000.0
2008-04-17 05:31:00,18.346,18.368,18.303,18.363,400000.0
2008-04-17 05:32:00,18.4,18.4,18.336,18.387,300000.0
2008-04-17 05:33:00,18.391,18.441,18.318,18.399,400000.0
2008-04-17 05:34:00,18.424,18.429,18.379,18.396,500000.0
2008-04-17 05:35:00,18.303,18.408,18.303,18.408,300000.0
2008-04-17 05:36:00,18.379,18.424,18.379,18.404,350000.0
2008-04-17 05:37:00,18.336,18.393,18.336,18.393,100000.0
2008-04-17 05:38:00,18.297,18.402,18.294,18.402,250000.0
2008-04-17 05:39:00,18.377,18.394,18.328,18.394,200000.0
2008-04-17 05:40:00,18.283,18.449,18.283,18.334,600000.0
2008-04-17 05:41:00,18.385,18.385,18.385,18.385,50000.0
2008-04-17 05:43:00,18.355,18.414,18.355,18.414,150000.0
2008-04-17 05:44:00,18.426,18.426,18.346,18.346,150000.0
2008-04-17 05:45:00,18.343,18.343,18.327,18.327,100000.0
2008-04-17 05:46:00,18.322,18.404,18.322,18.386,150000.0
2008-04-17 05:48:00,18.405,18.405,18.371,18.371,100000.0
2008-04-17 05:49:00,18.433,18.433,18.34,18.342,250000.0
2008-04-17 05:50:00,18.324,18.42,18.324,18.366,250000.0
2008-04-17 05:51:00,18.366,18.421,18.366,18.374,300000.0
2008-04-17 05:52:00,18.376,18.376,18.376,18.376,100000.0
2008-04-17 05:53:00,18.371,18.418,18.363,18.418,300000.0
2008-04-17 05:54:00,18.416,18.416,18.416,18.416,50000.0
2008-04-17 05:56:00,18.416,18.416,18.416,18.416,50000.0
2008-04-17 05:57:00,18.384,18.411,18.384,18.411,100000.0
2008-04-17 05:58:00,18.412,18.416,18.335,18.382,300000.0
2008-04-17 05:59:00,18.337,18.406,18.3,18.377,550000.0
2008-04-17 06:01:00,18.279,18.398,18.262,18.398,550000.0
2008-04-17 06:02:00,18.343,18.424,18.299,18.421,550000.0
2008-04-17 06:04:00,18.417,18.417,18.368,18.38,150000.0
2008-04-17 06:06:00,18.368,18.424,18.34,18.399,300000.0
2008-04-17 06:07:00,18.368,18.424,18.349,18.349,350000.0
2008-04-17 06:09:00,18.347,18.427,18.323,18.427,350000.0
2008-04-17 06:10:00,18.362,18.456,18.362,18.432,250000.0
2008-04-17 06:11:00,18.341,18.419,18.313,18.383,300000.0
2008-04-17 06:12:00,18.344,18.431,18.283,18.31,400000.0
2008-04-17 06:13:00,18.356,18.415,18.301,18.366,350000.0
2008-04-17 06:14:00,18.353,18.353,18.308,18.308,100000.0
2008-04-17 06:18:00,18.421,18.421,18.421,18.421,50000.0
2008-04-17 06:19:00,18.379,18.415,18.305,18.415,300000.0
2008-04-17 06:20:00,18.347,18.407,18.319,18.341,300000.0
2008-04-17 06:23:00,18.363,18.371,18.294,18.371,400000.0
2008-04-17 06:24:00,18.343,18.378,18.343,18.35,200000.0
2008-04-17 06:26:00,18.355,18.417,18.355,18.36,350000.0
2008-04-17 06:28:00,18.357,18.357,18.302,18.302,150000.0
2008-04-17 06:29:00,18.412,18.412,18.298,18.321,450000.0
2008-04-17 06:30:00,18.341,18.381,18.292,18.361,550000.0
2008-04-17 06:31:00,18.366,18.366,18.29,18.348,300000.0
2008-04-17 06:33:00,18.389,18.389,18.27,18.354,150000.0
2008-04-17 06:34:00,18.305,18.389,18.305,18.389,150000.0
2008-04-17 06:35:00,18.367,18.378,18.276,18.276,400000.0
2008-04-17 06:36:00,18.268,18.418,18.268,18.392,550000.0
2008-04-17 06:37:00,18.302,18.36,18.302,18.36,200000.0
2008-04-17 06:39:00,18.278,18.354,18.278,18.354,200000.0
2008-04-17 06:40:00,18.383,18.383,18.288,18.294,300000.0
2008-04-17 06:43:00,18.402,18.402,18.263,18.363,450000.0
2008-04-17 06:44:00,18.283,18.367,18.221,18.367,400000.0
2008-04-17 06:46:00,18.368,18.398,18.272,18.376,250000.0
2008-04-17 06:47:00,18.38,18.426,18.268,18.399,500000.0
2008-04-17 06:50:00,18.361,18.379,18.359,18.379,150000.0
2008-04-17 06:51:00,18.353,18.417,18.353,18.417,300000.0
2008-04-17 06:52:00,18.394,18.394,18.306,18.38,300000.0
2008-04-17 06:53:00,18.394,18.421,18.372,18.421,400000.0
2008-04-17 06:54:00,18.406,18.406,18.329,18.329,150000.0
2008-04-17 06:55:00,18.373,18.393,18.373,18.393,150000.0
2008-04-17 06:56:00,18.391,18.414,18.311,18.311,450000.0
2008-04-17 06:57:00,18.383,18.391,18.335,18.391,350000.0
2008-04-17 07:00:00,18.301,18.434,18.301,18.351,500000.0
2008-04-17 07:01:00,18.384,18.425,18.288,18.391,500000.0
2008-04-17 07:02:00,18.368,18.394,18.296,18.361,300000.0
2008-04-17 07:03:00,18.378,18.416,18.33,18.386,500000.0
2008-04-17 07:04:00,18.371,18.417,18.319,18.319,250000.0
2008-04-17 07:05:00,18.375,18.424,18.352,18.401,400000.0
2008-04-17 07:06:00,18.338,18.392,18.276,18.302,400000.0
2008-04-17 07:07:00,18.377,18.395,18.319,18.319,300000.0
2008-04-17 07:08:00,18.272,18.361,18.249,18.287,600000.0
2008-04-17 07:09:00,18.401,18.403,18.381,18.381,200000.0
2008-04-17 07:10:00,18.296,18.415,18.296,18.368,350000.0
2008-04-17 07:11:00,18.3,18.3,18.3,18.3,100000.0
2008-04-17 07:12:00,18.351,18.387,18.276,18.32,400000.0
2008-04-17 07:13:00,18.279,18.404,18.279,18.288,400000.0
2008-04-17 07:14:00,18.303,18.41,18.303,18.324,400000.0
2008-04-17 07:15:00,18.377,18.419,18.293,18.419,300000.0
2008-04-17 07:16:00,18.436,18.436,18.327,18.407,350000.0
2008-04-17 07:17:00,18.385,18.433,18.339,18.379,200000.0
2008-04-17 07:18:00,18.325,18.413,18.314,18.383,300000.0
2008-04-17 07:19:00,18.417,18.427,18.312,18.378,550000.0
2008-04-17 07:20:00,18.32,18.396,18.299,18.299,400000.0
2008-04-17 07:21:00,18.386,18.42,18.336,18.42,400000.0
2008-04-17 07:22:00,18.385,18.392,18.303,18.39,550000.0
2008-04-17 07:24:00,18.314,18.39,18.314,18.386,500000.0
2008-04-17 07:25:00,18.392,18.452,18.338,18.348,550000.0
2008-04-17 07:26:00,18.32,18.387,18.32,18.382,250000.0
2008-04-17 07:27:00,18.308,18.357,18.308,18.324,250000.0
2008-04-17 07:28:00,18.347,18.398,18.286,18.286,350000.0
2008-04-17 07:30:00,18.329,18.402,18.281,18.293,550000.0
2008-04-17 07:31:00,18.324,18.423,18.289,18.411,400000.0
2008-04-17 07:32:00,18.36,18.405,18.291,18.405,250000.0
2008-04-17 07:33:00,18.352,18.407,18.324,18.407,350000.0
2008-04-17 07:34:00,18.288,18.41,18.288,18.41,400000.0
2008-04-17 07:35:00,18.325,18.406,18.322,18.406,300000.0
2008-04-17 07:37:00,18.42,18.42,18.332,18.335,250000.0
2008-04-17 07:38:00,18.32,18.41,18.257,18.41,450000.0
2008-04-17 07:39:00,18.397,18.437,18.288,18.416,400000.0
2008-04-17 07:40:00,18.362,18.403,18.322,18.403,350000.0
2008-04-17 07:41:00,18.382,18.423,18.304,18.345,400000.0
2008-04-17 07:43:00,18.428,18.428,18.322,18.322,300000.0
2008-04-17 07:44:00,18.411,18.425,18.345,18.425,400000.0
2008-04-17 07:45:00,18.426,18.454,18.366,18.366,350000.0
2008-04-17 07:46:00,18.44,18.44,18.309,18.394,550000.0
2008-04-17 07:47:00,18.401,18.452,18.358,18.452,300000.0
2008-04-17 07:48:00,18.364,18.444,18.317,18.317,550000.0
2008-04-17 07:49:00,18.394,18.394,18.352,18.354,150000.0
2008-04-17 07:51:00,18.442,18.442,18.388,18.388,100000.0
2008-04-17 07:52:00,18.449,18.476,18.349,18.349,200000.0
2008-04-17 07:53:00,18.382,18.439,18.315,18.344,400000.0
2008-04-17 07:54:00,18.403,18.447,18.346,18.363,350000.0
2008-04-17 07:55:00,18.442,18.442,18.32,18.414,350000.0
2008-04-17 07:56:00,18.451,18.451,18.451,18.451,50000.0
2008-04-17 07:57:00,18.36,18.446,18.36,18.446,100000.0
2008-04-17 07:59:00,18.339,18.431,18.339,18.431,150000.0
2008-04-17 08:00:00,18.327,18.446,18.327,18.395,500000.0
2008-04-17 08:02:00,18.43,18.43,18.324,18.33,400000.0
2008-04-17 08:03:00,18.315,18.373,18.315,18.373,100000.0
2008-04-17 08:04:00,18.422,18.423,18.332,18.375,200000.0
2008-04-17 08:05:00,18.367,18.448,18.344,18.38,400000.0
2008-04-17 08:06:00,18.443,18.474,18.338,18.474,400000.0
2008-04-17 08:07:00,18.465,18.465,18.346,18.431,450000.0
2008-04-17 08:08:00,18.383,18.462,18.317,18.462,400000.0
2008-04-17 08:09:00,18.473,18.478,18.358,18.4,400000.0
2008-04-17 08:10:00,18.431,18.474,18.397,18.426,250000.0
2008-04-17 08:11:00,18.37,18.468,18.327,18.362,500000.0
2008-04-17 08:12:00,18.463,18.468,18.385,18.468,400000.0
2008-04-17 08:13:00,18.413,18.502,18.394,18.394,400000.0
2008-04-17 08:14:00,18.444,18.46,18.33,18.46,400000.0
2008-04-17 08:15:00,18.411,18.422,18.388,18.388,300000.0
2008-04-17 08:16:00,18.353,18.433,18.324,18.394,500000.0
2008-04-17 08:17:00,18.464,18.512,18.35,18.406,400000.0
2008-04-17 08:18:00,18.458,18.458,18.306,18.407,500000.0
2008-04-17 08:20:00,18.353,18.459,18.314,18.429,400000.0
2008-04-17 08:21:00,18.441,18.441,18.327,18.355,400000.0
2008-04-17 08:22:00,18.369,18.449,18.332,18.449,550000.0
2008-04-17 08:23:00,18.321,18.437,18.321,18.348,400000.0
2008-04-17 08:24:00,18.393,18.406,18.35,18.365,350000.0
2008-04-17 08:25:00,18.376,18.459,18.316,18.398,250000.0
2008-04-17 08:26:00,18.371,18.415,18.295,18.415,400000.0
2008-04-17 08:27:00,18.328,18.436,18.328,18.436,250000.0
2008-04-17 08:28:00,18.354,18.407,18.318,18.388,300000.0
2008-04-17 08:29:00,18.395,18.435,18.342,18.415,550000.0
2008-04-17 08:30:00,18.333,18.446,18.333,18.446,500000.0
2008-04-17 08:31:00,18.417,18.438,18.341,18.356,450000.0
2008-04-17 08:32:00,18.326,18.427,18.291,18.427,400000.0
2008-04-17 08:33:00,18.288,18.419,18.288,18.383,450000.0
2008-04-17 08:34:00,18.277,18.418,18.277,18.418,500000.0
2008-04-17 08:35:00,18.393,18.421,18.304,18.382,550000.0
2008-04-17 08:37:00,18.323,18.428,18.313,18.399,300000.0
2008-04-17 08:38:00,18.41,18.414,18.304,18.334,400000.0
2008-04-17 08:39:00,18.381,18.386,18.32,18.339,500000.0
2008-04-17 08:40:00,18.422,18.425,18.292,18.391,350000.0
2008-04-17 08:41:00,18.283,18.381,18.262,18.299,400000.0
2008-04-17 08:42:00,18.392,18.392,18.27,18.384,300000.0
2008-04-17 08:43:00,18.315,18.384,18.284,18.359,500000.0
2008-04-17 08:44:00,18.358,18.361,18.259,18.361,350000.0
2008-04-17 08:45:00,18.337,18.385,18.262,18.28,350000.0
2008-04-17 08:46:00,18.354,18.398,18.257,18.257,550000.0
2008-04-17 08:47:00,18.283,18.375,18.24,18.357,550000.0
2008-04-17 08:48:00,18.321,18.432,18.29,18.324,500000.0
2008-04-17 08:49:00,18.387,18.387,18.318,18.373,500000.0
2008-04-17 08:50:00,18.309,18.362,18.28,18.281,550000.0
2008-04-17 08:51:00,18.319,18.394,18.302,18.394,450000.0
2008-04-17 08:52:00,18.405,18.449,18.359,18.415,350000.0
2008-04-17 08:53:00,18.337,18.438,18.304,18.385,400000.0
2008-04-17 08:54:00,18.37,18.411,18.322,18.335,350000.0
2008-04-17 08:55:00,18.36,18.375,18.257,18.319,450000.0
2008-04-17 08:56:00,18.321,18.405,18.275,18.368,300000.0
2008-04-17 08:57:00,18.338,18.393,18.317,18.317,350000.0
2008-04-17 08:58:00,18.345,18.382,18.286,18.321,500000.0
2008-04-17 08:59:00,18.4,18.4,18.266,18.321,350000.0
2008-04-17 09:00:00,18.343,18.361,18.312,18.312,450000.0
2008-04-17 09:01:00,18.36,18.374,18.293,18.362,1250000.0
2008-04-17 09:02:00,18.366,18.4,18.267,18.267,350000.0
2008-04-17 09:03:00,18.274,18.397,18.243,18.397,350000.0
2008-04-17 09:04:00,18.377,18.406,18.318,18.332,450000.0
2008-04-17 09:05:00,18.373,18.415,18.273,18.383,400000.0
2008-04-17 09:06:00,18.376,18.382,18.292,18.318,450000.0
2008-04-17 09:07:00,18.299,18.42,18.276,18.401,550000.0
2008-04-17 09:09:00,18.379,18.405,18.291,18.405,350000.0
2008-04-17 09:10:00,18.345,18.422,18.308,18.356,450000.0
2008-04-17 09:11:00,18.336,18.376,18.282,18.375,350000.0
2008-04-17 09:12:00,18.336,18.452,18.305,18.367,550000.0
2008-04-17 09:13:00,18.369,18.412,18.279,18.412,550000.0
2008-04-17 09:14:00,18.302,18.407,18.302,18.37,400000.0
2008-04-17 09:15:00,18.318,18.415,18.298,18.4,300000.0
2008-04-17 09:17:00,18.291,18.361,18.261,18.357,400000.0
2008-04-17 09:18:00,18.385,18.413,18.267,18.377,500000.0
2008-04-17 09:19:00,18.267,18.398,18.267,18.302,550000.0
2008-04-17 09:20:00,18.33,18.382,18.292,18.361,350000.0
2008-04-17 09:21:00,18.307,18.405,18.269,18.359,350000.0
2008-04-17 09:22:00,18.371,18.388,18.281,18.306,400000.0
2008-04-17 09:23:00,18.317,18.416,18.28,18.313,500000.0
2008-04-17 09:24:00,18.345,18.405,18.33,18.33,350000.0
2008-04-17 09:25:00,18.332,18.413,18.287,18.323,550000.0
2008-04-17 09:26:00,18.326,18.407,18.293,18.362,550000.0
2008-04-17 09:27:00,18.319,18.385,18.253,18.31,450000.0
2008-04-17 09:28:00,18.335,18.423,18.327,18.337,1550000.0
2008-04-17 09:29:00,18.362,18.419,18.294,18.379,450000.0
2008-04-17 09:30:00,18.326,18.41,18.273,18.322,450000.0
2008-04-17 09:32:00,18.329,18.375,18.263,18.263,400000.0
2008-04-17 09:33:00,18.417,18.418,18.336,18.405,350000.0
2008-04-17 09:34:00,18.258,18.393,18.189,18.393,1950000.0
2008-04-17 09:35:00,18.423,18.423,18.314,18.343,350000.0
2008-04-17 09:37:00,18.379,18.411,18.287,18.379,250000.0
2008-04-17 09:40:00,18.414,18.436,18.321,18.436,500000.0
2008-04-17 09:41:00,18.326,18.408,18.292,18.292,450000.0
2008-04-17 09:42:00,18.309,18.421,18.279,18.286,400000.0
2008-04-17 09:43:00,18.374,18.431,18.3,18.418,550000.0
2008-04-17 09:44:00,18.322,18.432,18.322,18.432,450000.0
2008-04-17 09:45:00,18.405,18.424,18.312,18.401,350000.0
2008-04-17 09:46:00,18.378,18.528,18.378,18.382,450000.0
2008-04-17 09:47:00,18.417,18.47,18.295,18.47,400000.0
2008-04-17 09:48:00,18.454,18.486,18.357,18.386,450000.0
2008-04-17 09:49:00,18.484,18.484,18.372,18.441,400000.0
2008-04-17 09:50:00,18.43,18.515,18.389,18.46,350000.0
2008-04-17 09:51:00,18.439,18.486,18.39,18.41,400000.0
2008-04-17 09:52:00,18.481,18.545,18.413,18.545,450000.0
2008-04-17 09:53:00,18.529,18.529,18.351,18.479,550000.0
2008-04-17 09:54:00,18.476,18.516,18.38,18.497,750000.0
2008-04-17 09:55:00,18.418,18.556,18.418,18.556,450000.0
2008-04-17 09:56:00,18.488,18.528,18.426,18.505,450000.0
2008-04-17 09:57:00,18.499,18.527,18.388,18.468,450000.0
2008-04-17 09:58:00,18.464,18.537,18.451,18.451,400000.0
2008-04-17 09:59:00,18.41,18.543,18.41,18.506,400000.0
2008-04-17 10:00:00,18.549,18.549,18.404,18.404,350000.0
2008-04-17 10:01:00,18.475,18.519,18.396,18.396,400000.0
2008-04-17 10:02:00,18.412,18.512,18.412,18.413,400000.0
2008-04-17 10:03:00,18.48,18.544,18.44,18.44,500000.0
2008-04-17 10:04:00,18.407,18.533,18.407,18.461,550000.0
2008-04-17 10:05:00,18.482,18.537,18.449,18.462,350000.0
2008-04-17 10:06:00,18.435,18.5,18.435,18.474,500000.0
2008-04-17 10:07:00,18.42,18.559,18.42,18.536,450000.0
2008-04-17 10:08:00,18.526,18.53,18.508,18.515,300000.0
2008-04-17 10:09:00,18.481,18.543,18.414,18.449,350000.0
2008-04-17 10:10:00,18.455,18.472,18.336,18.336,650000.0
2008-04-17 10:11:00,18.498,18.498,18.398,18.484,400000.0
2008-04-17 10:12:00,18.485,18.485,18.357,18.394,550000.0
2008-04-17 10:13:00,18.407,18.484,18.378,18.428,350000.0
2008-04-17 10:14:00,18.428,18.53,18.406,18.432,550000.0
2008-04-17 10:15:00,18.42,18.558,18.395,18.454,350000.0
2008-04-17 10:16:00,18.431,18.517,18.391,18.394,550000.0
2008-04-17 10:17:00,18.511,18.511,18.38,18.381,500000.0
2008-04-17 10:18:00,18.493,18.493,18.338,18.424,550000.0
2008-04-17 10:19:00,18.514,18.527,18.423,18.527,550000.0
2008-04-17 10:20:00,18.407,18.49,18.385,18.472,350000.0
2008-04-17 10:21:00,18.46,18.517,18.393,18.472,550000.0
2008-04-17 10:22:00,18.473,18.514,18.414,18.514,500000.0
2008-04-17 10:23:00,18.528,18.554,18.417,18.438,400000.0
2008-04-17 10:24:00,18.457,18.527,18.397,18.462,500000.0
2008-04-17 10:25:00,18.486,18.489,18.381,18.42,500000.0
2008-04-17 10:26:00,18.437,18.553,18.422,18.518,350000.0
2008-04-17 10:27:00,18.46,18.51,18.396,18.402,400000.0
2008-04-17 10:28:00,18.477,18.521,18.403,18.451,600000.0
2008-04-17 10:29:00,18.46,18.467,18.349,18.362,350000.0
2008-04-17 10:30:00,18.504,18.504,18.419,18.422,400000.0
2008-04-17 10:31:00,18.501,18.515,18.39,18.435,550000.0
2008-04-17 10:32:00,18.465,18.51,18.392,18.504,650000.0
2008-04-17 10:33:00,18.393,18.498,18.392,18.392,450000.0
2008-04-17 10:34:00,18.424,18.501,18.328,18.501,550000.0
2008-04-17 10:35:00,18.435,18.467,18.36,18.36,450000.0
2008-04-17 10:36:00,18.485,18.504,18.398,18.411,550000.0
2008-04-17 10:37:00,18.388,18.468,18.34,18.467,400000.0
2008-04-17 10:38:00,18.482,18.519,18.389,18.519,550000.0
2008-04-17 10:39:00,18.407,18.524,18.391,18.514,350000.0
2008-04-17 10:40:00,18.445,18.496,18.355,18.46,550000.0
2008-04-17 10:41:00,18.509,18.514,18.372,18.417,400000.0
2008-04-17 10:42:00,18.533,18.533,18.415,18.445,550000.0
2008-04-17 10:43:00,18.477,18.509,18.403,18.509,450000.0
2008-04-17 10:44:00,18.395,18.504,18.375,18.453,350000.0
2008-04-17 10:45:00,18.423,18.521,18.417,18.417,500000.0
2008-04-17 10:46:00,18.409,18.565,18.409,18.424,600000.0
2008-04-17 10:47:00,18.501,18.552,18.433,18.457,400000.0
2008-04-17 10:48:00,18.472,18.612,18.468,18.468,550000.0
2008-04-17 10:49:00,18.563,18.61,18.5,18.584,550000.0
2008-04-17 10:50:00,18.486,18.609,18.45,18.573,450000.0
2008-04-17 10:51:00,18.589,18.589,18.445,18.445,500000.0
2008-04-17 10:52:00,18.463,18.607,18.463,18.503,550000.0
2008-04-17 10:53:00,18.569,18.569,18.466,18.564,350000.0
2008-04-17 10:54:00,18.522,18.562,18.422,18.562,400000.0
2008-04-17 10:55:00,18.501,18.562,18.436,18.473,350000.0
2008-04-17 10:56:00,18.482,18.557,18.436,18.494,450000.0
2008-04-17 10:57:00,18.512,18.576,18.477,18.477,400000.0
2008-04-17 10:58:00,18.562,18.562,18.427,18.559,450000.0
2008-04-17 10:59:00,18.529,18.585,18.468,18.468,450000.0
2008-04-17 11:00:00,18.479,18.578,18.472,18.502,400000.0
2008-04-17 11:02:00,18.508,18.584,18.443,18.443,350000.0
2008-04-17 11:03:00,18.463,18.578,18.463,18.488,400000.0
2008-04-17 11:04:00,18.559,18.559,18.409,18.547,500000.0
2008-04-17 11:06:00,18.465,18.52,18.418,18.52,400000.0
2008-04-17 11:07:00,18.533,18.581,18.433,18.433,400000.0
2008-04-17 11:08:00,18.471,18.577,18.446,18.519,500000.0
2008-04-17 11:09:00,18.549,18.552,18.425,18.552,500000.0
2008-04-17 11:10:00,18.432,18.564,18.432,18.521,450000.0
2008-04-17 11:11:00,18.472,18.569,18.449,18.569,400000.0
2008-04-17 11:12:00,18.456,18.569,18.408,18.461,600000.0
2008-04-17 11:13:00,18.555,18.598,18.516,18.566,500000.0
2008-04-17 11:14:00,18.588,18.588,18.523,18.523,350000.0
2008-04-17 11:15:00,18.569,18.604,18.493,18.568,550000.0
2008-04-17 11:16:00,18.524,18.599,18.475,18.475,350000.0
2008-04-17 11:17:00,18.596,18.611,18.477,18.584,700000.0
2008-04-17 11:18:00,18.583,18.617,18.484,18.525,400000.0
2008-04-17 11:19:00,18.555,18.617,18.528,18.553,450000.0
2008-04-17 11:20:00,18.641,18.661,18.567,18.661,500000.0
2008-04-17 11:21:00,18.521,18.659,18.501,18.501,450000.0
2008-04-17 11:22:00,18.592,18.641,18.508,18.508,450000.0
2008-04-17 11:23:00,18.542,18.644,18.532,18.608,400000.0
2008-04-17 11:24:00,18.548,18.612,18.519,18.526,400000.0
2008-04-17 11:25:00,18.553,18.635,18.545,18.609,300000.0
2008-04-17 11:26:00,18.567,18.685,18.546,18.564,550000.0
2008-04-17 11:27:00,18.649,18.649,18.539,18.597,400000.0
2008-04-17 11:28:00,18.542,18.65,18.539,18.65,500000.0
2008-04-17 11:29:00,18.627,18.662,18.536,18.564,550000.0
2008-04-17 11:30:00,18.583,18.669,18.56,18.585,400000.0
2008-04-17 11:31:00,18.626,18.633,18.528,18.627,550000.0
2008-04-17 11:32:00,18.668,18.668,18.532,18.619,650000.0
2008-04-17 11:33:00,18.534,18.677,18.534,18.635,550000.0
2008-04-17 11:34:00,18.595,18.668,18.523,18.639,450000.0
2008-04-17 11:35:00,18.647,18.647,18.537,18.615,400000.0
2008-04-17 11:36:00,18.561,18.674,18.561,18.566,400000.0
2008-04-17 11:37:00,18.608,18.655,18.56,18.643,450000.0
2008-04-17 11:38:00,18.539,18.674,18.539,18.561,400000.0
2008-04-17 11:39:00,18.56,18.714,18.56,18.686,550000.0
2008-04-17 11:40:00,18.677,18.685,18.575,18.575,500000.0
2008-04-17 11:41:00,18.651,18.704,18.582,18.691,400000.0
2008-04-17 11:42:00,18.559,18.688,18.559,18.666,350000.0
2008-04-17 11:43:00,18.666,18.674,18.559,18.62,550000.0
2008-04-17 11:44:00,18.59,18.68,18.554,18.584,400000.0
2008-04-17 11:45:00,18.62,18.683,18.591,18.668,350000.0
2008-04-17 11:46:00,18.592,18.679,18.572,18.632,450000.0
2008-04-17 11:47:00,18.695,18.697,18.577,18.593,400000.0
2008-04-17 11:48:00,18.615,18.679,18.562,18.58,550000.0
2008-04-17 11:49:00,18.639,18.693,18.553,18.666,400000.0
2008-04-17 11:50:00,18.707,18.707,18.576,18.583,350000.0
2008-04-17 11:51:00,18.649,18.742,18.588,18.588,450000.0
2008-04-17 11:52:00,18.605,18.72,18.605,18.72,500000.0
2008-04-17 11:53:00,18.684,18.684,18.535,18.633,500000.0
2008-04-17 11:54:00,18.565,18.684,18.549,18.582,550000.0
2008-04-17 11:55:00,18.637,18.663,18.532,18.532,550000.0
2008-04-17 11:56:00,18.558,18.647,18.547,18.58,400000.0
2008-04-17 11:57:00,18.598,18.68,18.53,18.548,550000.0
2008-04-17 11:58:00,18.629,18.629,18.506,18.599,450000.0
2008-04-17 11:59:00,18.634,18.646,18.516,18.631,550000.0
2008-04-17 12:00:00,18.555,18.648,18.528,18.648,450000.0
2008-04-17 12:01:00,18.655,18.655,18.54,18.643,500000.0
2008-04-17 12:02:00,18.677,18.695,18.575,18.592,500000.0
2008-04-17 12:03:00,18.493,18.636,18.493,18.636,450000.0
2008-04-17 12:04:00,18.673,18.696,18.55,18.57,550000.0
2008-04-17 12:05:00,18.601,18.648,18.528,18.611,450000.0
2008-04-17 12:06:00,18.568,18.647,18.491,18.613,450000.0
2008-04-17 12:07:00,18.514,18.648,18.514,18.537,350000.0
2008-04-17 12:08:00,18.639,18.639,18.521,18.529,500000.0
2008-04-17 12:09:00,18.559,18.658,18.504,18.658,550000.0
2008-04-17 12:10:00,18.674,18.674,18.589,18.633,350000.0
2008-04-17 12:11:00,18.539,18.65,18.539,18.564,350000.0
2008-04-17 12:12:00,18.532,18.658,18.52,18.625,550000.0
2008-04-17 12:15:00,18.647,18.662,18.558,18.638,350000.0
2008-04-17 12:16:00,18.585,18.643,18.534,18.602,450000.0
2008-04-17 12:17:00,18.65,18.692,18.533,18.572,400000.0
2008-04-17 12:18:00,18.552,18.664,18.51,18.602,350000.0
2008-04-17 12:19:00,18.593,18.618,18.535,18.535,550000.0
2008-04-17 12:20:00,18.663,18.663,18.57,18.57,350000.0
2008-04-17 12:21:00,18.569,18.665,18.569,18.58,450000.0
2008-04-17 12:22:00,18.574,18.658,18.533,18.627,450000.0
2008-04-17 12:23:00,18.64,18.64,18.511,18.592,550000.0
2008-04-17 12:24:00,18.573,18.651,18.491,18.614,500000.0
2008-04-17 12:25:00,18.625,18.625,18.537,18.541,450000.0
2008-04-17 12:26:00,18.551,18.589,18.46,18.532,550000.0
2008-04-17 12:27:00,18.549,18.584,18.413,18.584,500000.0
2008-04-17 12:28:00,18.455,18.569,18.447,18.47,350000.0
2008-04-17 12:29:00,18.57,18.574,18.463,18.546,450000.0
2008-04-17 12:30:00,18.489,18.593,18.474,18.593,400000.0
2008-04-17 12:31:00,18.598,18.598,18.492,18.548,550000.0
2008-04-17 12:32:00,18.502,18.642,18.502,18.598,450000.0
2008-04-17 12:33:00,18.521,18.653,18.521,18.599,450000.0
2008-04-17 12:34:00,18.541,18.639,18.531,18.639,450000.0
2008-04-17 12:35:00,18.617,18.617,18.506,18.506,500000.0
2008-04-17 12:36:00,18.607,18.633,18.54,18.54,400000.0
2008-04-17 12:37:00,18.595,18.622,18.536,18.596,350000.0
2008-04-17 12:38:00,18.575,18.575,18.488,18.528,400000.0
2008-04-17 12:39:00,18.521,18.629,18.496,18.534,550000.0
2008-04-17 12:40:00,18.473,18.618,18.471,18.504,450000.0
2008-04-17 12:41:00,18.587,18.597,18.48,18.597,450000.0
2008-04-17 12:42:00,18.626,18.656,18.501,18.501,500000.0
2008-04-17 12:43:00,18.633,18.633,18.472,18.472,350000.0
2008-04-17 12:44:00,18.483,18.607,18.469,18.5,400000.0
2008-04-17 12:45:00,18.505,18.621,18.505,18.506,300000.0
2008-04-17 12:46:00,18.514,18.66,18.514,18.529,400000.0
2008-04-17 12:47:00,18.584,18.584,18.456,18.496,350000.0
2008-04-17 12:48:00,18.561,18.598,18.474,18.487,500000.0
2008-04-17 12:49:00,18.508,18.605,18.472,18.519,400000.0
2008-04-17 12:50:00,18.503,18.643,18.503,18.586,450000.0
2008-04-17 12:51:00,18.522,18.588,18.462,18.462,450000.0
2008-04-17 12:52:00,18.567,18.597,18.448,18.48,350000.0
2008-04-17 12:53:00,18.5,18.647,18.5,18.562,550000.0
2008-04-17 12:54:00,18.629,18.631,18.506,18.506,550000.0
2008-04-17 12:55:00,18.508,18.61,18.476,18.603,400000.0
2008-04-17 12:56:00,18.56,18.609,18.451,18.539,550000.0
2008-04-17 12:57:00,18.563,18.596,18.491,18.56,400000.0
2008-04-17 12:58:00,18.524,18.612,18.472,18.612,400000.0
2008-04-17 12:59:00,18.496,18.608,18.496,18.524,350000.0
2008-04-17 13:00:00,18.609,18.609,18.465,18.526,550000.0
2008-04-17 13:01:00,18.565,18.565,18.451,18.539,400000.0
2008-04-17 13:02:00,18.568,18.568,18.466,18.514,500000.0
2008-04-17 13:03:00,18.483,18.539,18.432,18.535,350000.0
2008-04-17 13:04:00,18.429,18.555,18.429,18.507,450000.0
2008-04-17 13:05:00,18.48,18.573,18.429,18.533,400000.0
2008-04-17 13:06:00,18.491,18.562,18.446,18.464,400000.0
2008-04-17 13:07:00,18.485,18.549,18.482,18.542,450000.0
2008-04-17 13:08:00,18.489,18.528,18.431,18.516,350000.0
2008-04-17 13:09:00,18.499,18.521,18.399,18.422,400000.0
2008-04-17 13:10:00,18.404,18.566,18.404,18.538,500000.0
2008-04-17 13:11:00,18.512,18.53,18.424,18.481,400000.0
2008-04-17 13:12:00,18.515,18.536,18.417,18.491,350000.0
2008-04-17 13:13:00,18.439,18.529,18.386,18.529,550000.0
2008-04-17 13:14:00,18.404,18.569,18.404,18.515,400000.0
2008-04-17 13:15:00,18.485,18.485,18.368,18.394,450000.0
2008-04-17 13:16:00,18.527,18.527,18.386,18.488,500000.0
2008-04-17 13:17:00,18.457,18.508,18.385,18.495,450000.0
2008-04-17 13:18:00,18.497,18.497,18.387,18.432,350000.0
2008-04-17 13:19:00,18.5,18.555,18.424,18.425,700000.0
2008-04-17 13:20:00,18.445,18.492,18.334,18.393,800000.0
2008-04-17 13:21:00,18.424,18.452,18.365,18.452,400000.0
2008-04-17 13:22:00,18.331,18.467,18.328,18.329,550000.0
2008-04-17 13:23:00,18.422,18.453,18.316,18.354,450000.0
2008-04-17 13:24:00,18.373,18.442,18.341,18.387,350000.0
2008-04-17 13:25:00,18.292,18.412,18.274,18.372,450000.0
2008-04-17 13:26:00,18.394,18.396,18.336,18.342,400000.0
2008-04-17 13:27:00,18.396,18.412,18.308,18.308,400000.0
2008-04-17 13:28:00,18.489,18.489,18.323,18.323,400000.0
2008-04-17 13:29:00,18.411,18.426,18.306,18.398,400000.0
2008-04-17 13:30:00,18.318,18.413,18.318,18.402,450000.0
2008-04-17 13:31:00,18.399,18.441,18.291,18.385,550000.0
2008-04-17 13:32:00,18.4,18.407,18.336,18.398,400000.0
2008-04-17 13:33:00,18.369,18.454,18.325,18.37,350000.0
2008-04-17 13:34:00,18.387,18.416,18.278,18.278,400000.0
2008-04-17 13:35:00,18.33,18.432,18.317,18.418,550000.0
2008-04-17 13:36:00,18.321,18.42,18.32,18.399,650000.0
2008-04-17 13:37:00,18.332,18.4,18.29,18.297,400000.0
2008-04-17 13:38:00,18.288,18.437,18.288,18.403,350000.0
2008-04-17 13:39:00,18.326,18.421,18.307,18.375,350000.0
2008-04-17 13:40:00,18.405,18.405,18.264,18.374,500000.0
2008-04-17 13:41:00,18.312,18.411,18.305,18.312,400000.0
2008-04-17 13:42:00,18.331,18.39,18.295,18.295,350000.0
2008-04-17 13:43:00,18.337,18.438,18.288,18.438,750000.0
2008-04-17 13:44:00,18.305,18.434,18.305,18.319,450000.0
2008-04-17 13:45:00,18.314,18.41,18.283,18.41,350000.0
2008-04-17 13:46:00,18.257,18.328,18.245,18.246,450000.0
2008-04-17 13:47:00,18.323,18.328,18.234,18.328,400000.0
2008-04-17 13:48:00,18.367,18.367,18.319,18.344,350000.0
2008-04-17 13:49:00,18.268,18.326,18.206,18.206,350000.0
2008-04-17 13:50:00,18.256,18.341,18.229,18.229,550000.0
2008-04-17 13:51:00,18.325,18.325,18.218,18.266,350000.0
2008-04-17 13:52:00,18.286,18.309,18.186,18.186,400000.0
2008-04-17 13:53:00,18.269,18.339,18.203,18.31,400000.0
2008-04-17 13:54:00,18.261,18.348,18.185,18.316,400000.0
2008-04-17 13:55:00,18.352,18.352,18.271,18.271,350000.0
2008-04-17 13:56:00,18.267,18.365,18.228,18.318,350000.0
2008-04-17 13:57:00,18.33,18.341,18.223,18.223,350000.0
2008-04-17 13:58:00,18.292,18.292,18.199,18.223,350000.0
2008-04-17 13:59:00,18.217,18.294,18.198,18.198,450000.0
2008-04-17 14:00:00,18.337,18.337,18.224,18.241,450000.0
2008-04-17 14:01:00,18.296,18.296,18.167,18.261,400000.0
2008-04-17 14:02:00,18.223,18.357,18.223,18.275,400000.0
2008-04-17 14:03:00,18.276,18.328,18.228,18.296,350000.0
2008-04-17 14:04:00,18.288,18.334,18.195,18.32,400000.0
2008-04-17 14:05:00,18.368,18.368,18.239,18.348,400000.0
2008-04-17 14:06:00,18.225,18.327,18.225,18.228,450000.0
2008-04-17 14:07:00,18.332,18.344,18.218,18.344,350000.0
2008-04-17 14:08:00,18.242,18.333,18.198,18.241,550000.0
2008-04-17 14:09:00,18.327,18.371,18.246,18.308,500000.0
2008-04-17 14:10:00,18.29,18.363,18.223,18.363,400000.0
2008-04-17 14:11:00,18.346,18.346,18.194,18.239,500000.0
2008-04-17 14:12:00,18.232,18.284,18.232,18.243,350000.0
2008-04-17 14:13:00,18.249,18.348,18.249,18.251,450000.0
2008-04-17 14:14:00,18.244,18.33,18.244,18.277,350000.0
2008-04-17 14:15:00,18.274,18.309,18.196,18.242,350000.0
2008-04-17 14:16:00,18.315,18.351,18.223,18.325,500000.0
2008-04-17 14:17:00,18.263,18.345,18.228,18.29,400000.0
2008-04-17 14:18:00,18.272,18.326,18.248,18.276,400000.0
2008-04-17 14:19:00,18.367,18.411,18.239,18.24,700000.0
2008-04-17 14:20:00,18.336,18.36,18.242,18.296,500000.0
2008-04-17 14:21:00,18.325,18.325,18.207,18.254,400000.0
2008-04-17 14:22:00,18.323,18.326,18.227,18.301,400000.0
2008-04-17 14:23:00,18.295,18.364,18.218,18.255,450000.0
2008-04-17 14:24:00,18.31,18.319,18.225,18.289,400000.0
2008-04-17 14:25:00,18.189,18.351,18.177,18.208,350000.0
2008-04-17 14:26:00,18.252,18.337,18.184,18.281,500000.0
2008-04-17 14:27:00,18.219,18.298,18.147,18.215,550000.0
2008-04-17 14:28:00,18.314,18.314,18.174,18.205,450000.0
2008-04-17 14:29:00,18.214,18.281,18.187,18.195,550000.0
2008-04-17 14:30:00,18.283,18.33,18.154,18.291,350000.0
2008-04-17 14:31:00,18.288,18.288,18.126,18.179,400000.0
2008-04-17 14:32:00,18.252,18.255,18.138,18.25,550000.0
2008-04-17 14:33:00,18.268,18.273,18.173,18.215,400000.0
2008-04-17 14:34:00,18.284,18.284,18.204,18.268,350000.0
2008-04-17 14:35:00,18.272,18.281,18.158,18.197,400000.0
2008-04-17 14:36:00,18.292,18.296,18.194,18.277,400000.0
2008-04-17 14:37:00,18.243,18.287,18.171,18.287,400000.0
2008-04-17 14:38:00,18.178,18.303,18.178,18.205,350000.0
2008-04-17 14:39:00,18.265,18.34,18.198,18.233,500000.0
2008-04-17 14:40:00,18.19,18.325,18.186,18.325,400000.0
2008-04-17 14:41:00,18.316,18.321,18.258,18.311,350000.0
2008-04-17 14:42:00,18.316,18.318,18.237,18.246,500000.0
2008-04-17 14:43:00,18.327,18.327,18.232,18.323,350000.0
2008-04-17 14:44:00,18.226,18.378,18.225,18.303,350000.0
2008-04-17 14:45:00,18.293,18.315,18.234,18.263,400000.0
2008-04-17 14:46:00,18.348,18.348,18.229,18.285,450000.0
2008-04-17 14:47:00,18.28,18.398,18.28,18.381,550000.0
2008-04-17 14:48:00,18.343,18.371,18.284,18.284,400000.0
2008-04-17 14:49:00,18.359,18.384,18.291,18.315,400000.0
2008-04-17 14:50:00,18.422,18.422,18.323,18.38,500000.0
2008-04-17 14:51:00,18.298,18.429,18.298,18.35,400000.0
2008-04-17 14:52:00,18.358,18.407,18.307,18.322,500000.0
2008-04-17 14:53:00,18.394,18.461,18.317,18.461,450000.0
2008-04-17 14:54:00,18.45,18.467,18.331,18.343,550000.0
2008-04-17 14:55:00,18.436,18.448,18.323,18.435,400000.0
2008-04-17 14:56:00,18.444,18.444,18.323,18.406,450000.0
2008-04-17 14:57:00,18.346,18.407,18.296,18.309,400000.0
2008-04-17 14:58:00,18.42,18.426,18.301,18.315,550000.0
2008-04-17 14:59:00,18.409,18.41,18.337,18.41,350000.0
2008-04-17 15:00:00,18.301,18.412,18.278,18.412,350000.0
2008-04-17 15:01:00,18.412,18.424,18.319,18.372,500000.0
2008-04-17 15:02:00,18.401,18.447,18.351,18.447,400000.0
2008-04-17 15:03:00,18.395,18.437,18.34,18.34,500000.0
2008-04-17 15:04:00,18.349,18.404,18.304,18.304,350000.0
2008-04-17 15:05:00,18.368,18.454,18.346,18.432,550000.0
2008-04-17 15:06:00,18.42,18.461,18.343,18.343,500000.0
2008-04-17 15:07:00,18.417,18.442,18.323,18.351,500000.0
2008-04-17 15:08:00,18.39,18.431,18.306,18.345,350000.0
2008-04-17 15:09:00,18.383,18.406,18.271,18.333,450000.0
2008-04-17 15:10:00,18.332,18.45,18.324,18.324,500000.0
2008-04-17 15:11:00,18.335,18.434,18.288,18.3,400000.0
2008-04-17 15:12:00,18.411,18.43,18.279,18.324,500000.0
2008-04-17 15:13:00,18.379,18.379,18.31,18.351,350000.0
2008-04-17 15:14:00,18.411,18.442,18.292,18.395,400000.0
2008-04-17 15:15:00,18.397,18.413,18.347,18.365,350000.0
2008-04-17 15:16:00,18.376,18.376,18.293,18.346,500000.0
2008-04-17 15:17:00,18.398,18.398,18.264,18.352,450000.0
2008-04-17 15:18:00,18.337,18.38,18.258,18.38,400000.0
2008-04-17 15:19:00,18.316,18.385,18.257,18.385,350000.0
2008-04-17 15:20:00,18.286,18.362,18.286,18.362,100000.0
2008-04-17 15:21:00,18.24,18.349,18.24,18.257,350000.0
2008-04-17 15:22:00,18.364,18.371,18.318,18.353,400000.0
2008-04-17 15:23:00,18.331,18.331,18.256,18.313,350000.0
2008-04-17 15:24:00,18.326,18.381,18.244,18.376,500000.0
2008-04-17 15:25:00,18.295,18.4,18.295,18.389,350000.0
2008-04-17 15:26:00,18.436,18.436,18.316,18.354,400000.0
2008-04-17 15:27:00,18.372,18.379,18.288,18.343,400000.0
2008-04-17 15:28:00,18.376,18.406,18.267,18.267,450000.0
2008-04-17 15:29:00,18.364,18.397,18.286,18.373,500000.0
2008-04-17 15:30:00,18.294,18.387,18.294,18.301,350000.0
2008-04-17 15:31:00,18.262,18.358,18.262,18.284,550000.0
2008-04-17 15:32:00,18.354,18.398,18.282,18.358,550000.0
2008-04-17 15:33:00,18.355,18.408,18.279,18.314,400000.0
2008-04-17 15:34:00,18.302,18.385,18.243,18.377,500000.0
2008-04-17 15:35:00,18.369,18.379,18.248,18.352,600000.0
2008-04-17 15:36:00,18.379,18.379,18.256,18.347,550000.0
2008-04-17 15:37:00,18.378,18.403,18.26,18.403,450000.0
2008-04-17 15:38:00,18.362,18.381,18.258,18.258,400000.0
2008-04-17 15:39:00,18.289,18.388,18.28,18.293,350000.0
2008-04-17 15:40:00,18.278,18.364,18.244,18.32,450000.0
2008-04-17 15:41:00,18.28,18.357,18.267,18.301,450000.0
2008-04-17 15:42:00,18.375,18.376,18.33,18.344,400000.0
2008-04-17 15:43:00,18.295,18.347,18.235,18.347,350000.0
2008-04-17 15:44:00,18.24,18.373,18.24,18.314,450000.0
2008-04-17 15:45:00,18.37,18.37,18.243,18.303,350000.0
2008-04-17 15:46:00,18.374,18.374,18.244,18.333,500000.0
2008-04-17 15:47:00,18.261,18.379,18.233,18.233,350000.0
2008-04-17 15:48:00,18.236,18.354,18.236,18.255,550000.0
2008-04-17 15:49:00,18.304,18.357,18.252,18.321,400000.0
2008-04-17 15:50:00,18.267,18.327,18.226,18.237,350000.0
2008-04-17 15:51:00,18.336,18.336,18.217,18.329,450000.0
2008-04-17 15:52:00,18.306,18.327,18.202,18.258,450000.0
2008-04-17 15:53:00,18.266,18.33,18.266,18.33,350000.0
2008-04-17 15:54:00,18.22,18.327,18.185,18.327,500000.0
2008-04-17 15:55:00,18.356,18.394,18.269,18.342,500000.0
2008-04-17 15:56:00,18.275,18.325,18.207,18.256,1000000.0
2008-04-17 15:57:00,18.279,18.356,18.275,18.328,500000.0
2008-04-17 15:58:00,18.274,18.362,18.274,18.362,300000.0
2008-04-17 15:59:00,18.378,18.414,18.313,18.37,550000.0
2008-04-17 16:00:00,18.297,18.379,18.265,18.35,450000.0
2008-04-17 16:01:00,18.392,18.392,18.253,18.298,350000.0
2008-04-17 16:02:00,18.411,18.436,18.314,18.371,550000.0
2008-04-17 16:03:00,18.33,18.4,18.321,18.338,350000.0
2008-04-17 16:04:00,18.393,18.393,18.268,18.318,350000.0
2008-04-17 16:05:00,18.271,18.348,18.211,18.348,400000.0
2008-04-17 16:06:00,18.348,18.348,18.222,18.307,500000.0
2008-04-17 16:07:00,18.316,18.347,18.22,18.293,400000.0
2008-04-17 16:08:00,18.266,18.377,18.22,18.263,550000.0
2008-04-17 16:09:00,18.355,18.355,18.241,18.285,350000.0
2008-04-17 16:10:00,18.302,18.367,18.22,18.316,350000.0
2008-04-17 16:11:00,18.304,18.32,18.221,18.284,400000.0
2008-04-17 16:12:00,18.314,18.332,18.216,18.255,550000.0
2008-04-17 16:13:00,18.234,18.331,18.212,18.281,400000.0
2008-04-17 16:14:00,18.316,18.316,18.17,18.182,350000.0
2008-04-17 16:15:00,18.233,18.3,18.192,18.192,500000.0
2008-04-17 16:16:00,18.306,18.306,18.193,18.289,350000.0
2008-04-17 16:17:00,18.289,18.289,18.129,18.184,500000.0
2008-04-17 16:18:00,18.23,18.263,18.129,18.159,350000.0
2008-04-17 16:19:00,18.136,18.216,18.136,18.151,550000.0
2008-04-17 16:20:00,18.145,18.249,18.115,18.151,350000.0
2008-04-17 16:21:00,18.198,18.198,18.093,18.184,350000.0
2008-04-17 16:22:00,18.115,18.239,18.091,18.239,400000.0
2008-04-17 16:23:00,18.209,18.222,18.067,18.212,950000.0
2008-04-17 16:24:00,18.169,18.226,18.098,18.202,450000.0
2008-04-17 16:25:00,18.19,18.221,18.11,18.221,400000.0
2008-04-17 16:26:00,18.17,18.296,18.137,18.195,550000.0
2008-04-17 16:27:00,18.262,18.281,18.149,18.234,550000.0
2008-04-17 16:28:00,18.215,18.253,18.123,18.203,500000.0
2008-04-17 16:29:00,18.167,18.244,18.125,18.168,450000.0
2008-04-17 16:30:00,18.206,18.254,18.122,18.148,500000.0
2008-04-17 16:31:00,18.189,18.192,18.083,18.104,350000.0
2008-04-17 16:32:00,18.235,18.235,18.122,18.122,500000.0
2008-04-17 16:33:00,18.211,18.255,18.108,18.239,400000.0
2008-04-17 16:34:00,18.101,18.25,18.101,18.115,550000.0
2008-04-17 16:35:00,18.163,18.191,18.092,18.101,400000.0
2008-04-17 16:36:00,18.123,18.25,18.099,18.135,500000.0
2008-04-17 16:37:00,18.084,18.203,18.083,18.106,350000.0
2008-04-17 16:38:00,18.072,18.207,18.072,18.207,450000.0
2008-04-17 16:39:00,18.072,18.197,18.072,18.098,400000.0
2008-04-17 16:40:00,18.178,18.178,17.993,18.04,550000.0
2008-04-17 16:41:00,18.173,18.179,17.989,18.04,550000.0
2008-04-17 16:42:00,18.086,18.206,18.079,18.167,550000.0
2008-04-17 16:43:00,18.069,18.202,18.069,18.083,350000.0
2008-04-17 16:44:00,18.031,18.153,18.031,18.078,350000.0
2008-04-17 16:45:00,18.177,18.177,18.044,18.1,400000.0
2008-04-17 16:46:00,18.185,18.185,18.037,18.15,500000.0
2008-04-17 16:47:00,18.074,18.218,18.068,18.195,350000.0
2008-04-17 16:48:00,18.175,18.222,18.091,18.201,350000.0
2008-04-17 16:49:00,18.105,18.253,18.105,18.14,400000.0
2008-04-17 16:50:00,18.197,18.206,18.083,18.206,500000.0
2008-04-17 16:51:00,18.127,18.202,18.074,18.154,400000.0
2008-04-17 16:52:00,18.19,18.214,18.067,18.108,400000.0
2008-04-17 16:53:00,18.117,18.221,18.103,18.221,300000.0
2008-04-17 16:54:00,18.135,18.26,18.124,18.26,550000.0
2008-04-17 16:55:00,18.173,18.257,18.14,18.162,350000.0
2008-04-17 16:56:00,18.27,18.27,18.155,18.178,550000.0
2008-04-17 16:57:00,18.228,18.228,18.094,18.146,350000.0
2008-04-17 16:58:00,18.144,18.229,18.098,18.137,550000.0
2008-04-17 16:59:00,18.139,18.239,18.09,18.168,350000.0
2008-04-17 17:00:00,18.111,18.246,18.111,18.243,450000.0
2008-04-17 17:01:00,18.269,18.273,18.153,18.25,350000.0
2008-04-17 17:02:00,18.13,18.277,18.13,18.151,550000.0
2008-04-17 17:03:00,18.269,18.269,18.152,18.152,500000.0
2008-04-17 17:04:00,18.189,18.272,18.189,18.229,400000.0
2008-04-17 17:05:00,18.171,18.228,18.141,18.214,550000.0
2008-04-17 17:06:00,18.255,18.267,18.132,18.132,350000.0
2008-04-17 17:07:00,18.194,18.284,18.149,18.269,350000.0
2008-04-17 17:08:00,18.268,18.268,18.148,18.217,250000.0
2008-04-17 17:09:00,18.244,18.249,18.166,18.235,500000.0
2008-04-17 17:10:00,18.262,18.274,18.156,18.242,500000.0
2008-04-17 17:11:00,18.222,18.227,18.137,18.224,450000.0
2008-04-17 17:12:00,18.166,18.261,18.125,18.214,450000.0
2008-04-17 17:13:00,18.167,18.244,18.121,18.134,550000.0
2008-04-17 17:14:00,18.218,18.24,18.098,18.098,350000.0
2008-04-17 17:15:00,18.202,18.243,18.182,18.243,350000.0
2008-04-17 17:16:00,18.147,18.215,18.077,18.215,350000.0
2008-04-17 17:17:00,18.172,18.247,18.102,18.133,550000.0
2008-04-17 17:18:00,18.169,18.214,18.097,18.214,350000.0
2008-04-17 17:19:00,18.123,18.232,18.088,18.129,400000.0
2008-04-17 17:20:00,18.249,18.249,18.115,18.23,500000.0
2008-04-17 17:21:00,18.184,18.256,18.157,18.199,350000.0
2008-04-17 17:22:00,18.198,18.213,18.084,18.103,350000.0
2008-04-17 17:23:00,18.206,18.206,18.058,18.09,450000.0
2008-04-17 17:24:00,18.129,18.171,18.095,18.114,400000.0
2008-04-17 17:25:00,18.141,18.221,18.074,18.221,700000.0
2008-04-17 17:26:00,18.19,18.211,18.086,18.181,550000.0
2008-04-17 17:27:00,18.173,18.203,18.083,18.166,450000.0
2008-04-17 17:28:00,18.203,18.248,18.127,18.131,450000.0
2008-04-17 17:29:00,18.207,18.207,18.061,18.104,300000.0
2008-04-17 17:30:00,18.17,18.189,18.053,18.189,500000.0
2008-04-17 17:31:00,18.061,18.212,18.061,18.142,500000.0
2008-04-17 17:32:00,18.169,18.205,18.07,18.182,450000.0
2008-04-17 17:33:00,18.203,18.224,18.09,18.09,350000.0
2008-04-17 17:34:00,18.139,18.217,18.098,18.217,450000.0
2008-04-17 17:35:00,18.099,18.209,18.063,18.208,500000.0
2008-04-17 17:36:00,18.226,18.227,18.095,18.227,550000.0
2008-04-17 17:37:00,18.206,18.251,18.142,18.242,400000.0
2008-04-17 17:38:00,18.289,18.289,18.154,18.259,500000.0
2008-04-17 17:39:00,18.157,18.22,18.139,18.177,550000.0
2008-04-17 17:40:00,18.279,18.279,18.121,18.258,450000.0
2008-04-17 17:41:00,18.231,18.256,18.144,18.181,550000.0
2008-04-17 17:42:00,18.208,18.282,18.183,18.201,350000.0
2008-04-17 17:43:00,18.263,18.263,18.106,18.247,500000.0
2008-04-17 17:44:00,18.268,18.288,18.144,18.158,500000.0
2008-04-17 17:45:00,18.263,18.263,18.171,18.184,400000.0
2008-04-17 17:46:00,18.245,18.245,18.108,18.155,750000.0
2008-04-17 17:47:00,18.237,18.237,18.087,18.137,500000.0
2008-04-17 17:48:00,18.178,18.217,18.086,18.155,550000.0
2008-04-17 17:49:00,18.231,18.249,18.169,18.249,400000.0
2008-04-17 17:50:00,18.223,18.223,18.099,18.138,600000.0
2008-04-17 17:51:00,18.117,18.22,18.117,18.22,500000.0
2008-04-17 17:52:00,18.228,18.228,18.1,18.123,350000.0
2008-04-17 17:53:00,18.162,18.197,18.043,18.197,400000.0
2008-04-17 17:54:00,18.169,18.218,18.083,18.132,450000.0
2008-04-17 17:55:00,18.086,18.175,18.083,18.143,350000.0
2008-04-17 17:56:00,18.09,18.218,18.09,18.194,550000.0
2008-04-17 17:57:00,18.081,18.222,18.081,18.196,500000.0
2008-04-17 17:58:00,18.151,18.198,18.06,18.185,400000.0
2008-04-17 17:59:00,18.074,18.218,18.074,18.218,450000.0
2008-04-17 18:00:00,18.156,18.186,18.072,18.072,350000.0
2008-04-17 18:01:00,18.174,18.207,18.105,18.163,450000.0
2008-04-17 18:02:00,18.118,18.22,18.114,18.138,450000.0
2008-04-17 18:03:00,18.225,18.225,18.099,18.214,350000.0
2008-04-17 18:04:00,18.143,18.156,18.04,18.063,500000.0
2008-04-17 18:05:00,18.212,18.233,18.074,18.074,350000.0
2008-04-17 18:06:00,18.209,18.225,18.1,18.225,350000.0
2008-04-17 18:07:00,18.201,18.201,18.062,18.098,450000.0
2008-04-17 18:08:00,18.185,18.205,18.082,18.082,350000.0
2008-04-17 18:09:00,18.121,18.183,18.121,18.137,350000.0
2008-04-17 18:10:00,18.119,18.206,18.119,18.164,450000.0
2008-04-17 18:11:00,18.13,18.241,18.104,18.23,450000.0
2008-04-17 18:12:00,18.105,18.183,18.092,18.129,500000.0
2008-04-17 18:13:00,18.231,18.231,18.106,18.167,400000.0
2008-04-17 18:14:00,18.235,18.243,18.128,18.16,450000.0
2008-04-17 18:15:00,18.205,18.23,18.111,18.185,500000.0
2008-04-17 18:16:00,18.191,18.233,18.088,18.11,500000.0
2008-04-17 18:17:00,18.163,18.184,18.107,18.125,400000.0
2008-04-17 18:18:00,18.122,18.224,18.113,18.187,500000.0
2008-04-17 18:19:00,18.117,18.22,18.117,18.162,350000.0
2008-04-17 18:20:00,18.215,18.247,18.113,18.121,600000.0
2008-04-17 18:21:00,18.234,18.252,18.133,18.252,500000.0
2008-04-17 18:22:00,18.225,18.281,18.189,18.206,350000.0
2008-04-17 18:23:00,18.202,18.23,18.166,18.195,550000.0
2008-04-17 18:24:00,18.182,18.275,18.147,18.225,550000.0
2008-04-17 18:25:00,18.12,18.243,18.12,18.163,350000.0
2008-04-17 18:26:00,18.14,18.212,18.112,18.165,400000.0
2008-04-17 18:27:00,18.163,18.227,18.126,18.126,350000.0
2008-04-17 18:28:00,18.105,18.228,18.097,18.134,450000.0
2008-04-17 18:29:00,18.252,18.265,18.169,18.179,700000.0
2008-04-17 18:30:00,18.226,18.235,18.127,18.23,400000.0
2008-04-17 18:31:00,18.239,18.245,18.154,18.199,450000.0
2008-04-17 18:32:00,18.26,18.26,18.13,18.13,250000.0
2008-04-17 18:33:00,18.232,18.281,18.139,18.272,350000.0
2008-04-17 18:34:00,18.27,18.27,18.157,18.19,350000.0
2008-04-17 18:35:00,18.207,18.25,18.132,18.229,550000.0
2008-04-17 18:36:00,18.227,18.258,18.151,18.205,450000.0
2008-04-17 18:37:00,18.221,18.272,18.153,18.22,600000.0
2008-04-17 18:38:00,18.258,18.275,18.16,18.193,500000.0
2008-04-17 18:39:00,18.192,18.269,18.142,18.217,500000.0
2008-04-17 18:40:00,18.206,18.237,18.155,18.237,250000.0
2008-04-17 18:41:00,18.221,18.246,18.138,18.138,400000.0
2008-04-17 18:42:00,18.097,18.247,18.092,18.247,350000.0
2008-04-17 18:43:00,18.147,18.235,18.137,18.188,350000.0
2008-04-17 18:44:00,18.139,18.24,18.096,18.184,500000.0
2008-04-17 18:45:00,18.251,18.263,18.146,18.199,350000.0
2008-04-17 18:46:00,18.093,18.202,18.073,18.199,450000.0
2008-04-17 18:47:00,18.243,18.247,18.108,18.207,450000.0
2008-04-17 18:48:00,18.131,18.226,18.109,18.152,350000.0
2008-04-17 18:49:00,18.123,18.232,18.123,18.173,350000.0
2008-04-17 18:50:00,18.22,18.22,18.063,18.189,950000.0
2008-04-17 18:51:00,18.12,18.199,18.095,18.095,250000.0
2008-04-17 18:52:00,18.095,18.195,18.089,18.134,500000.0
2008-04-17 18:53:00,18.192,18.231,18.102,18.171,400000.0
2008-04-17 18:54:00,18.221,18.221,18.062,18.179,350000.0
2008-04-17 18:55:00,18.208,18.242,18.108,18.242,550000.0
2008-04-17 18:56:00,18.14,18.24,18.103,18.189,450000.0
2008-04-17 18:57:00,18.115,18.21,18.106,18.204,500000.0
2008-04-17 18:58:00,18.178,18.247,18.138,18.204,550000.0
2008-04-17 18:59:00,18.194,18.244,18.15,18.162,600000.0
2008-04-17 19:00:00,18.186,18.253,18.186,18.253,350000.0
2008-04-17 19:01:00,18.167,18.252,18.135,18.135,250000.0
2008-04-17 19:02:00,18.192,18.274,18.154,18.155,550000.0
2008-04-17 19:03:00,18.264,18.305,18.21,18.295,400000.0
2008-04-17 19:04:00,18.206,18.245,18.138,18.164,450000.0
2008-04-17 19:05:00,18.208,18.3,18.162,18.23,400000.0
2008-04-17 19:06:00,18.309,18.352,18.183,18.183,400000.0
2008-04-17 19:07:00,18.257,18.279,18.169,18.173,550000.0
2008-04-17 19:08:00,18.163,18.264,18.123,18.197,500000.0
2008-04-17 19:09:00,18.208,18.256,18.18,18.192,350000.0
2008-04-17 19:10:00,18.151,18.298,18.151,18.269,500000.0
2008-04-17 19:11:00,18.255,18.256,18.177,18.256,550000.0
2008-04-17 19:12:00,18.201,18.251,18.116,18.175,500000.0
2008-04-17 19:13:00,18.188,18.304,18.184,18.239,600000.0
2008-04-17 19:14:00,18.25,18.263,18.15,18.15,400000.0
2008-04-17 19:15:00,18.199,18.267,18.181,18.237,350000.0
2008-04-17 19:16:00,18.211,18.245,18.124,18.162,550000.0
2008-04-17 19:17:00,18.143,18.253,18.143,18.222,550000.0
2008-04-17 19:18:00,18.204,18.209,18.131,18.176,250000.0
2008-04-17 19:19:00,18.178,18.242,18.126,18.228,650000.0
2008-04-17 19:20:00,18.168,18.225,18.138,18.225,550000.0
2008-04-17 19:21:00,18.254,18.254,18.098,18.111,550000.0
2008-04-17 19:22:00,18.271,18.271,18.16,18.263,500000.0
2008-04-17 19:23:00,18.243,18.271,18.142,18.149,450000.0
2008-04-17 19:24:00,18.172,18.243,18.135,18.192,350000.0
2008-04-17 19:26:00,18.226,18.242,18.172,18.172,400000.0
2008-04-17 19:27:00,18.234,18.261,18.118,18.235,450000.0
2008-04-17 19:28:00,18.185,18.24,18.185,18.24,100000.0
2008-04-17 19:29:00,18.117,18.229,18.096,18.096,350000.0
2008-04-17 19:30:00,18.132,18.229,18.089,18.191,400000.0
2008-04-17 19:31:00,18.222,18.233,18.124,18.233,500000.0
2008-04-17 19:32:00,18.216,18.216,18.077,18.124,400000.0
2008-04-17 19:33:00,18.122,18.287,18.122,18.207,450000.0
2008-04-17 19:34:00,18.107,18.224,18.105,18.105,400000.0
2008-04-17 19:35:00,18.099,18.118,18.099,18.117,300000.0
2008-04-17 19:36:00,18.131,18.273,18.131,18.239,300000.0
2008-04-17 19:37:00,18.217,18.217,18.097,18.139,350000.0
2008-04-17 19:38:00,18.191,18.23,18.181,18.181,250000.0
2008-04-17 19:39:00,18.205,18.206,18.084,18.136,350000.0
2008-04-17 19:40:00,18.213,18.213,18.113,18.117,400000.0
2008-04-17 19:41:00,18.111,18.202,18.082,18.082,400000.0
2008-04-17 19:42:00,18.156,18.157,18.046,18.063,400000.0
2008-04-17 19:43:00,18.087,18.199,18.087,18.104,500000.0
2008-04-17 19:44:00,18.172,18.236,18.1,18.212,350000.0
2008-04-17 19:45:00,18.166,18.166,18.1,18.164,300000.0
2008-04-17 19:46:00,18.154,18.154,18.064,18.09,250000.0
2008-04-17 19:47:00,18.165,18.212,18.089,18.089,400000.0
2008-04-17 19:48:00,18.073,18.193,18.073,18.088,550000.0
2008-04-17 19:49:00,18.158,18.166,18.074,18.074,350000.0
2008-04-17 19:50:00,18.196,18.196,18.06,18.177,450000.0
2008-04-17 19:51:00,18.135,18.18,18.071,18.18,300000.0
2008-04-17 19:52:00,18.147,18.151,18.067,18.151,450000.0
2008-04-17 19:53:00,18.121,18.202,18.082,18.18,400000.0
2008-04-17 19:54:00,18.106,18.164,18.08,18.136,500000.0
2008-04-17 19:55:00,18.117,18.208,18.084,18.194,450000.0
2008-04-17 19:56:00,18.079,18.189,18.049,18.127,550000.0
2008-04-17 19:57:00,18.171,18.191,18.08,18.191,400000.0
2008-04-17 19:58:00,18.145,18.166,18.041,18.067,400000.0
2008-04-17 19:59:00,18.188,18.191,18.092,18.179,350000.0
2008-04-17 20:00:00,18.101,18.234,18.101,18.201,350000.0
2008-04-17 20:01:00,18.163,18.189,18.047,18.189,350000.0
2008-04-17 20:02:00,18.133,18.193,18.071,18.193,500000.0
2008-04-17 20:03:00,18.205,18.21,18.118,18.156,300000.0
2008-04-17 20:04:00,18.103,18.225,18.103,18.139,250000.0
2008-04-17 20:05:00,18.186,18.186,18.103,18.103,250000.0
2008-04-17 20:06:00,18.146,18.146,18.138,18.141,250000.0
2008-04-17 20:07:00,18.137,18.192,18.112,18.136,400000.0
2008-04-17 20:08:00,18.113,18.166,18.064,18.097,550000.0
2008-04-17 20:09:00,18.141,18.189,18.056,18.189,400000.0
2008-04-17 20:10:00,18.168,18.205,18.059,18.205,450000.0
2008-04-17 20:11:00,18.2,18.212,18.12,18.212,400000.0
2008-04-17 20:12:00,18.132,18.197,18.106,18.106,250000.0
2008-04-17 20:13:00,18.163,18.186,18.084,18.104,500000.0
2008-04-17 20:14:00,18.17,18.204,18.104,18.2,300000.0
2008-04-17 20:15:00,18.196,18.196,18.059,18.059,300000.0
2008-04-17 20:16:00,18.21,18.21,18.094,18.154,400000.0
2008-04-17 20:17:00,18.183,18.253,18.137,18.222,400000.0
2008-04-17 20:18:00,18.065,18.169,18.027,18.153,350000.0
2008-04-17 20:19:00,18.17,18.184,18.074,18.111,350000.0
2008-04-17 20:20:00,18.174,18.233,18.095,18.23,400000.0
2008-04-17 20:21:00,18.139,18.199,18.075,18.096,350000.0
2008-04-17 20:22:00,18.103,18.191,18.096,18.191,350000.0
2008-04-17 20:24:00,18.127,18.178,18.105,18.175,400000.0
2008-04-17 20:25:00,18.2,18.21,18.077,18.197,500000.0
2008-04-17 20:26:00,18.196,18.201,18.196,18.201,100000.0
2008-04-17 20:27:00,18.129,18.173,18.129,18.173,100000.0
2008-04-17 20:28:00,18.119,18.127,18.106,18.106,150000.0
2008-04-17 20:29:00,18.173,18.213,18.109,18.109,500000.0
2008-04-17 20:30:00,18.136,18.209,18.112,18.132,400000.0
2008-04-17 20:31:00,18.135,18.171,18.135,18.17,150000.0
2008-04-17 20:33:00,18.207,18.207,18.142,18.142,100000.0
2008-04-17 20:34:00,18.059,18.181,18.019,18.181,400000.0
2008-04-17 20:36:00,18.129,18.216,18.121,18.121,350000.0
2008-04-17 20:37:00,18.193,18.211,18.106,18.208,500000.0
2008-04-17 20:40:00,18.219,18.219,18.073,18.187,500000.0
2008-04-17 20:41:00,18.114,18.215,18.094,18.184,350000.0
2008-04-17 20:42:00,18.204,18.231,18.133,18.228,300000.0
2008-04-17 20:44:00,18.157,18.243,18.1,18.1,350000.0
2008-04-17 20:48:00,18.137,18.228,18.078,18.136,450000.0
2008-04-17 20:49:00,18.149,18.174,18.053,18.124,400000.0
2008-04-17 20:50:00,18.091,18.246,18.091,18.213,550000.0
2008-04-17 20:51:00,18.079,18.175,18.056,18.163,250000.0
2008-04-17 20:52:00,18.161,18.218,18.161,18.209,250000.0
2008-04-17 20:54:00,18.168,18.185,18.113,18.185,350000.0
2008-04-17 20:58:00,18.216,18.225,18.18,18.186,400000.0
2008-04-17 21:00:00,18.166,18.221,18.112,18.184,300000.0
2008-04-17 21:01:00,18.099,18.22,18.079,18.18,550000.0
2008-04-17 21:03:00,18.116,18.199,18.078,18.111,350000.0
2008-04-17 21:04:00,18.101,18.25,18.101,18.14,750000.0
2008-04-17 21:07:00,18.183,18.228,18.154,18.228,200000.0
2008-04-17 21:08:00,18.154,18.225,18.154,18.183,400000.0
2008-04-17 21:09:00,18.127,18.203,18.061,18.196,550000.0
2008-04-17 21:10:00,18.137,18.206,18.082,18.168,300000.0
2008-04-17 21:11:00,18.167,18.232,18.146,18.146,450000.0
2008-04-17 21:12:00,18.219,18.219,18.14,18.14,150000.0
2008-04-17 21:13:00,18.188,18.188,18.086,18.086,350000.0
2008-04-17 21:14:00,18.082,18.159,18.082,18.159,300000.0
2008-04-17 21:15:00,18.142,18.142,18.046,18.1,350000.0
2008-04-17 21:16:00,18.164,18.164,18.036,18.111,250000.0
2008-04-17 21:17:00,18.085,18.156,18.057,18.057,400000.0
2008-04-17 21:18:00,18.077,18.179,18.062,18.062,400000.0
2008-04-17 21:19:00,18.137,18.175,18.088,18.169,400000.0
2008-04-17 21:20:00,18.182,18.182,18.072,18.072,450000.0
2008-04-17 21:21:00,18.115,18.187,18.058,18.058,350000.0
2008-04-17 21:22:00,18.173,18.173,18.037,18.093,550000.0
2008-04-17 21:23:00,18.108,18.188,18.108,18.156,300000.0
2008-04-17 21:24:00,18.129,18.175,18.043,18.104,500000.0
2008-04-17 21:26:00,18.176,18.176,18.044,18.044,300000.0
2008-04-17 21:27:00,18.15,18.15,18.062,18.062,250000.0
2008-04-17 21:28:00,18.165,18.187,18.138,18.177,250000.0
2008-04-17 21:29:00,18.159,18.189,18.115,18.141,350000.0
2008-04-17 21:30:00,18.168,18.176,18.074,18.159,400000.0
2008-04-17 21:31:00,18.173,18.175,18.071,18.071,650000.0
2008-04-17 21:32:00,18.128,18.189,18.107,18.109,450000.0
2008-04-17 21:33:00,18.091,18.166,18.078,18.137,400000.0
2008-04-17 21:34:00,18.136,18.185,18.108,18.108,300000.0
2008-04-17 21:35:00,18.067,18.147,18.067,18.097,350000.0
2008-04-17 21:36:00,18.042,18.148,18.035,18.09,300000.0
2008-04-17 21:37:00,18.148,18.193,18.052,18.106,400000.0
2008-04-17 21:38:00,18.149,18.149,18.018,18.137,300000.0
2008-04-17 21:39:00,18.138,18.146,18.081,18.131,450000.0
2008-04-17 21:40:00,18.152,18.19,18.061,18.178,550000.0
2008-04-17 21:41:00,18.146,18.173,18.07,18.07,400000.0
2008-04-17 21:42:00,18.13,18.16,18.028,18.136,550000.0
2008-04-17 21:43:00,18.057,18.135,18.057,18.079,400000.0
2008-04-17 21:44:00,18.134,18.18,18.063,18.063,300000.0
2008-04-17 21:45:00,18.107,18.149,18.028,18.118,350000.0
2008-04-17 21:46:00,18.082,18.127,18.005,18.005,250000.0
2008-04-17 21:47:00,18.121,18.158,18.027,18.038,350000.0
2008-04-17 21:48:00,18.155,18.155,18.079,18.079,250000.0
2008-04-17 21:49:00,18.123,18.123,18.123,18.123,50000.0
2008-04-17 21:50:00,18.051,18.121,18.046,18.066,250000.0
2008-04-17 21:53:00,18.144,18.144,18.032,18.075,350000.0
2008-04-17 21:54:00,18.118,18.129,18.056,18.062,350000.0
2008-04-17 21:55:00,18.068,18.175,18.068,18.114,550000.0
2008-04-17 21:56:00,18.111,18.14,18.06,18.068,200000.0
2008-04-17 21:57:00,18.104,18.147,18.02,18.02,250000.0
2008-04-17 21:58:00,18.111,18.168,18.062,18.098,400000.0
2008-04-17 21:59:00,18.066,18.171,18.066,18.139,350000.0
2008-04-17 22:00:00,18.16,18.164,18.022,18.164,650000.0
2008-04-17 22:01:00,18.079,18.12,17.996,18.009,300000.0
2008-04-17 22:04:00,18.044,18.128,18.044,18.106,150000.0
2008-04-17 22:06:00,18.126,18.126,18.095,18.095,100000.0
2008-04-17 22:07:00,18.093,18.174,18.053,18.174,500000.0
2008-04-17 22:09:00,18.12,18.155,18.066,18.134,300000.0
2008-04-17 22:10:00,18.063,18.152,18.063,18.152,100000.0
2008-04-17 22:12:00,18.173,18.18,18.064,18.178,250000.0
2008-04-17 22:13:00,18.176,18.179,18.057,18.179,300000.0
2008-04-17 22:14:00,18.133,18.204,18.086,18.166,300000.0
2008-04-17 22:15:00,18.133,18.174,18.133,18.171,150000.0
2008-04-17 22:16:00,18.123,18.165,18.068,18.093,500000.0
2008-04-17 22:19:00,18.091,18.136,18.091,18.1,200000.0
2008-04-17 22:20:00,18.099,18.187,18.099,18.187,250000.0
2008-04-17 22:21:00,18.104,18.179,18.104,18.145,250000.0
2008-04-17 22:22:00,18.158,18.171,18.041,18.171,400000.0
2008-04-17 22:23:00,18.153,18.178,18.068,18.172,450000.0
2008-04-17 22:24:00,18.035,18.157,18.035,18.157,150000.0
2008-04-17 22:25:00,18.119,18.183,18.119,18.183,300000.0
2008-04-17 22:26:00,18.157,18.176,18.103,18.103,200000.0
2008-04-17 22:29:00,18.14,18.14,18.09,18.113,150000.0
2008-04-17 22:30:00,18.126,18.214,18.089,18.144,700000.0
2008-04-17 22:31:00,18.149,18.149,18.118,18.118,100000.0
2008-04-17 22:34:00,18.154,18.199,18.048,18.142,350000.0
2008-04-17 22:35:00,18.092,18.182,18.092,18.131,250000.0
2008-04-17 22:36:00,18.052,18.224,18.052,18.206,350000.0
2008-04-17 22:37:00,18.147,18.166,18.099,18.138,400000.0
2008-04-17 22:38:00,18.191,18.191,18.162,18.162,100000.0
2008-04-17 22:39:00,18.141,18.196,18.141,18.149,300000.0
2008-04-17 22:40:00,18.148,18.166,18.122,18.122,150000.0
2008-04-17 22:41:00,18.172,18.195,18.09,18.09,300000.0
2008-04-17 22:42:00,18.076,18.173,18.033,18.079,250000.0
2008-04-17 22:43:00,18.09,18.2,18.09,18.2,200000.0
2008-04-17 22:44:00,18.11,18.162,18.053,18.149,250000.0
2008-04-17 22:45:00,18.18,18.198,18.125,18.173,400000.0
2008-04-17 22:46:00,18.171,18.199,18.08,18.16,350000.0
2008-04-17 22:47:00,18.175,18.175,18.073,18.171,500000.0
2008-04-17 22:50:00,18.199,18.214,18.127,18.173,600000.0
2008-04-17 22:52:00,18.084,18.177,18.084,18.177,300000.0
2008-04-17 22:53:00,18.108,18.223,18.108,18.187,350000.0
2008-04-17 22:55:00,18.099,18.206,18.099,18.174,350000.0
2008-04-17 22:56:00,18.073,18.182,18.059,18.17,350000.0
2008-04-17 22:58:00,18.208,18.208,18.121,18.121,100000.0
2008-04-17 23:00:00,18.12,18.15,18.119,18.123,200000.0
2008-04-17 23:03:00,18.165,18.225,18.165,18.173,300000.0
2008-04-17 23:05:00,18.204,18.204,18.08,18.08,100000.0
2008-04-17 23:07:00,18.169,18.228,18.156,18.175,350000.0
2008-04-17 23:09:00,18.17,18.217,18.131,18.149,350000.0
2008-04-17 23:10:00,18.153,18.17,18.153,18.17,100000.0
2008-04-17 23:12:00,18.131,18.188,18.131,18.166,200000.0
2008-04-17 23:13:00,18.218,18.221,18.181,18.181,200000.0
2008-04-17 23:17:00,18.117,18.201,18.117,18.173,150000.0
2008-04-17 23:20:00,18.114,18.198,18.114,18.176,150000.0
2008-04-17 23:22:00,18.181,18.232,18.18,18.193,300000.0
2008-04-17 23:23:00,18.161,18.208,18.161,18.208,100000.0
2008-04-17 23:24:00,18.156,18.211,18.156,18.164,300000.0
2008-04-17 23:27:00,18.131,18.193,18.117,18.117,250000.0
2008-04-17 23:30:00,18.094,18.178,18.094,18.156,150000.0
2008-04-17 23:33:00,18.127,18.202,18.127,18.181,250000.0
2008-04-17 23:37:00,18.143,18.169,18.143,18.169,100000.0
2008-04-17 23:40:00,18.193,18.194,18.094,18.094,300000.0
2008-04-17 23:41:00,18.183,18.183,18.183,18.183,50000.0
2008-04-17 23:45:00,18.156,18.211,18.156,18.164,300000.0
2008-04-17 23:50:00,18.094,18.178,18.094,18.156,150000.0
2008-04-17 23:58:00,18.181,18.181,18.181,18.181,50000.0
2008-04-18 00:00:00,18.181,18.181,18.098,18.172,350000.0
2008-04-18 00:01:00,18.191,18.204,18.121,18.181,450000.0
2008-04-18 00:04:00,18.19,18.206,18.125,18.203,350000.0
2008-04-18 00:05:00,18.221,18.255,18.137,18.137,350000.0
2008-04-18 00:06:00,18.259,18.259,18.131,18.191,250000.0
2008-04-18 00:09:00,18.246,18.249,18.152,18.22,500000.0
2008-04-18 00:10:00,18.185,18.242,18.15,18.203,600000.0
2008-04-18 00:12:00,18.142,18.288,18.142,18.237,350000.0
2008-04-18 00:16:00,18.128,18.27,18.128,18.175,300000.0
2008-04-18 00:20:00,18.236,18.242,18.167,18.242,250000.0
2008-04-18 00:24:00,18.236,18.236,18.133,18.155,400000.0
2008-04-18 00:25:00,18.194,18.243,18.135,18.243,400000.0
2008-04-18 00:27:00,18.197,18.239,18.155,18.239,350000.0
2008-04-18 00:28:00,18.236,18.246,18.168,18.168,200000.0
2008-04-18 00:30:00,18.164,18.254,18.136,18.193,400000.0
2008-04-18 00:31:00,18.255,18.255,18.163,18.246,400000.0
2008-04-18 00:32:00,18.25,18.25,18.166,18.166,100000.0
2008-04-18 00:33:00,18.178,18.242,18.178,18.242,100000.0
2008-04-18 00:34:00,18.275,18.31,18.2,18.2,550000.0
2008-04-18 00:40:00,18.249,18.251,18.216,18.251,250000.0
2008-04-18 00:41:00,18.213,18.234,18.213,18.234,100000.0
2008-04-18 00:42:00,18.171,18.246,18.171,18.192,300000.0
2008-04-18 00:43:00,18.203,18.229,18.203,18.229,100000.0
2008-04-18 00:44:00,18.168,18.201,18.168,18.201,100000.0
2008-04-18 00:47:00,18.156,18.193,18.096,18.193,300000.0
2008-04-18 00:48:00,18.155,18.223,18.143,18.16,250000.0
2008-04-18 00:50:00,18.171,18.219,18.139,18.177,550000.0
2008-04-18 00:52:00,18.224,18.224,18.224,18.224,50000.0
2008-04-18 00:53:00,18.188,18.257,18.18,18.18,150000.0
2008-04-18 00:54:00,18.237,18.238,18.237,18.238,100000.0
2008-04-18 00:56:00,18.218,18.233,18.122,18.214,300000.0
2008-04-18 00:58:00,18.218,18.218,18.108,18.128,500000.0
2008-04-18 01:00:00,18.206,18.206,18.206,18.206,50000.0
2008-04-18 01:01:00,18.142,18.259,18.125,18.184,900000.0
2008-04-18 01:03:00,18.184,18.184,18.184,18.184,50000.0
2008-04-18 01:04:00,18.254,18.254,18.17,18.17,200000.0
2008-04-18 01:08:00,18.228,18.228,18.144,18.178,350000.0
2008-04-18 01:09:00,18.261,18.261,18.184,18.191,350000.0
2008-04-18 01:10:00,18.149,18.286,18.141,18.244,700000.0
2008-04-18 01:11:00,18.177,18.214,18.125,18.167,200000.0
2008-04-18 01:12:00,18.162,18.29,18.145,18.2,250000.0
2008-04-18 01:13:00,18.184,18.244,18.184,18.22,150000.0
2008-04-18 01:14:00,18.184,18.184,18.125,18.181,300000.0
2008-04-18 01:15:00,18.136,18.234,18.136,18.147,300000.0
2008-04-18 01:16:00,18.144,18.214,18.118,18.171,450000.0
2008-04-18 01:17:00,18.241,18.265,18.17,18.228,400000.0
2008-04-18 01:18:00,18.257,18.262,18.182,18.262,450000.0
2008-04-18 01:19:00,18.188,18.269,18.166,18.19,400000.0
2008-04-18 01:20:00,18.21,18.237,18.21,18.237,100000.0
2008-04-18 01:21:00,18.186,18.234,18.131,18.131,250000.0
2008-04-18 01:22:00,18.217,18.228,18.217,18.228,100000.0
2008-04-18 01:23:00,18.219,18.269,18.159,18.269,350000.0
2008-04-18 01:24:00,18.257,18.257,18.156,18.256,500000.0
2008-04-18 01:26:00,18.216,18.271,18.216,18.271,300000.0
2008-04-18 01:28:00,18.208,18.264,18.189,18.189,350000.0
2008-04-18 01:29:00,18.211,18.262,18.211,18.262,150000.0
2008-04-18 01:30:00,18.182,18.296,18.182,18.261,200000.0
2008-04-18 01:31:00,18.216,18.252,18.151,18.247,550000.0
2008-04-18 01:32:00,18.234,18.246,18.138,18.211,500000.0
2008-04-18 01:33:00,18.205,18.221,18.171,18.205,200000.0
2008-04-18 01:34:00,18.231,18.248,18.174,18.248,400000.0
2008-04-18 01:35:00,18.272,18.272,18.148,18.228,400000.0
2008-04-18 01:37:00,18.232,18.232,18.152,18.152,100000.0
2008-04-18 01:38:00,18.222,18.228,18.178,18.225,350000.0
2008-04-18 01:40:00,18.231,18.261,18.147,18.223,550000.0
2008-04-18 01:41:00,18.144,18.235,18.121,18.181,900000.0
2008-04-18 01:43:00,18.278,18.279,18.278,18.279,100000.0
2008-04-18 01:44:00,18.176,18.253,18.12,18.13,400000.0
2008-04-18 01:45:00,18.27,18.275,18.146,18.236,400000.0
2008-04-18 01:46:00,18.254,18.254,18.218,18.218,100000.0
2008-04-18 01:50:00,18.184,18.264,18.18,18.226,400000.0
2008-04-18 01:52:00,18.178,18.242,18.178,18.242,150000.0
2008-04-18 01:53:00,18.187,18.274,18.125,18.274,350000.0
2008-04-18 01:58:00,18.206,18.206,18.206,18.206,50000.0
2008-04-18 01:59:00,18.178,18.254,18.138,18.249,350000.0
2008-04-18 02:00:00,18.158,18.24,18.158,18.213,150000.0
2008-04-18 02:01:00,18.154,18.269,18.154,18.239,350000.0
2008-04-18 02:03:00,18.215,18.27,18.196,18.226,350000.0
2008-04-18 02:04:00,18.2,18.25,18.169,18.235,300000.0
2008-04-18 02:05:00,18.136,18.223,18.126,18.223,350000.0
2008-04-18 02:06:00,18.208,18.259,18.208,18.225,250000.0
2008-04-18 02:07:00,18.234,18.279,18.224,18.243,300000.0
2008-04-18 02:08:00,18.21,18.309,18.21,18.246,400000.0
2008-04-18 02:09:00,18.219,18.264,18.154,18.205,550000.0
2008-04-18 02:10:00,18.269,18.277,18.233,18.242,400000.0
2008-04-18 02:12:00,18.164,18.248,18.164,18.226,150000.0
2008-04-18 02:13:00,18.163,18.276,18.163,18.244,350000.0
2008-04-18 02:15:00,18.177,18.26,18.177,18.26,350000.0
2008-04-18 02:16:00,18.17,18.232,18.151,18.193,300000.0
2008-04-18 02:17:00,18.182,18.182,18.142,18.142,100000.0
2008-04-18 02:18:00,18.121,18.259,18.121,18.259,100000.0
2008-04-18 02:19:00,18.277,18.277,18.143,18.238,500000.0
2008-04-18 02:20:00,18.178,18.247,18.119,18.247,500000.0
2008-04-18 02:21:00,18.207,18.241,18.097,18.104,400000.0
2008-04-18 02:23:00,18.166,18.262,18.166,18.2,750000.0
2008-04-18 02:24:00,18.203,18.209,18.078,18.163,450000.0
2008-04-18 02:25:00,18.08,18.215,18.08,18.215,300000.0
2008-04-18 02:26:00,18.14,18.211,18.14,18.205,250000.0
2008-04-18 02:27:00,18.213,18.213,18.112,18.112,300000.0
2008-04-18 02:30:00,18.144,18.217,18.105,18.105,300000.0
2008-04-18 02:31:00,18.178,18.219,18.092,18.124,400000.0
2008-04-18 02:32:00,18.16,18.263,18.142,18.188,300000.0
2008-04-18 02:35:00,18.176,18.231,18.176,18.184,300000.0
2008-04-18 02:36:00,18.221,18.221,18.218,18.218,100000.0
2008-04-18 02:37:00,18.211,18.211,18.211,18.211,50000.0
2008-04-18 02:40:00,18.167,18.219,18.143,18.143,450000.0
2008-04-18 02:41:00,18.117,18.215,18.071,18.091,500000.0
2008-04-18 02:42:00,18.125,18.192,18.049,18.192,350000.0
2008-04-18 02:43:00,18.085,18.195,18.085,18.195,100000.0
2008-04-18 02:46:00,18.165,18.174,18.1,18.106,500000.0
2008-04-18 02:48:00,18.226,18.226,18.136,18.136,300000.0
2008-04-18 02:50:00,18.225,18.23,18.121,18.143,350000.0
2008-04-18 02:51:00,18.158,18.192,18.126,18.126,400000.0
2008-04-18 02:52:00,18.134,18.149,18.124,18.14,300000.0
2008-04-18 02:53:00,18.153,18.192,18.103,18.147,300000.0
2008-04-18 02:54:00,18.158,18.183,18.122,18.183,450000.0
2008-04-18 02:55:00,18.169,18.169,18.135,18.135,200000.0
2008-04-18 02:56:00,18.151,18.217,18.133,18.191,400000.0
2008-04-18 02:57:00,18.153,18.203,18.153,18.203,100000.0
2008-04-18 03:00:00,18.203,18.203,18.122,18.122,400000.0
2008-04-18 03:01:00,18.206,18.206,18.124,18.124,100000.0
2008-04-18 03:02:00,18.142,18.142,18.1,18.1,150000.0
2008-04-18 03:03:00,18.133,18.163,18.133,18.163,150000.0
2008-04-18 03:04:00,18.216,18.216,18.135,18.188,400000.0
2008-04-18 03:05:00,18.193,18.218,18.159,18.159,300000.0
2008-04-18 03:06:00,18.182,18.194,18.126,18.19,450000.0
2008-04-18 03:09:00,18.119,18.15,18.119,18.15,150000.0
2008-04-18 03:10:00,18.107,18.118,18.107,18.118,150000.0
2008-04-18 03:13:00,18.162,18.162,18.119,18.119,100000.0
2008-04-18 03:15:00,18.114,18.198,18.114,18.176,150000.0
2008-04-18 03:18:00,18.197,18.197,18.197,18.197,100000.0
2008-04-18 03:19:00,18.22,18.22,18.198,18.198,150000.0
2008-04-18 03:20:00,18.219,18.219,18.167,18.189,400000.0
2008-04-18 03:21:00,18.243,18.243,18.076,18.198,500000.0
2008-04-18 03:23:00,18.185,18.228,18.152,18.163,350000.0
2008-04-18 03:24:00,18.174,18.247,18.174,18.247,300000.0
2008-04-18 03:26:00,18.237,18.237,18.156,18.157,150000.0
2008-04-18 03:27:00,18.191,18.247,18.172,18.172,350000.0
2008-04-18 03:28:00,18.218,18.218,18.101,18.213,150000.0
2008-04-18 03:29:00,18.128,18.25,18.128,18.25,400000.0
2008-04-18 03:30:00,18.186,18.236,18.186,18.236,100000.0
2008-04-18 03:31:00,18.169,18.169,18.169,18.169,50000.0
2008-04-18 03:33:00,18.136,18.301,18.136,18.195,650000.0
2008-04-18 03:34:00,18.107,18.186,18.107,18.186,150000.0
2008-04-18 03:35:00,18.223,18.246,18.106,18.106,400000.0
2008-04-18 03:36:00,18.171,18.237,18.09,18.237,400000.0
2008-04-18 03:39:00,18.19,18.249,18.19,18.199,300000.0
2008-04-18 03:40:00,18.178,18.237,18.113,18.237,350000.0
2008-04-18 03:41:00,18.114,18.259,18.114,18.121,350000.0
2008-04-18 03:42:00,18.24,18.277,18.165,18.165,350000.0
2008-04-18 03:43:00,18.158,18.158,18.144,18.144,100000.0
2008-04-18 03:44:00,18.163,18.241,18.163,18.241,100000.0
2008-04-18 03:45:00,18.166,18.241,18.126,18.126,300000.0
2008-04-18 03:46:00,18.16,18.266,18.159,18.256,400000.0
2008-04-18 03:47:00,18.094,18.269,18.094,18.177,300000.0
2008-04-18 03:48:00,18.162,18.247,18.159,18.218,350000.0
2008-04-18 03:49:00,18.259,18.259,18.168,18.168,200000.0
2008-04-18 03:50:00,18.231,18.264,18.121,18.247,400000.0
2008-04-18 03:53:00,18.167,18.222,18.1,18.222,350000.0
2008-04-18 03:54:00,18.25,18.264,18.125,18.201,400000.0
2008-04-18 03:55:00,18.149,18.263,18.146,18.263,350000.0
2008-04-18 03:56:00,18.262,18.262,18.142,18.257,400000.0
2008-04-18 04:00:00,18.154,18.238,18.154,18.216,150000.0
2008-04-18 04:02:00,18.132,18.223,18.116,18.223,450000.0
2008-04-18 04:03:00,18.204,18.242,18.128,18.242,300000.0
2008-04-18 04:04:00,18.23,18.23,18.148,18.148,150000.0
2008-04-18 04:05:00,18.265,18.327,18.246,18.246,400000.0
2008-04-18 04:06:00,18.206,18.292,18.174,18.23,400000.0
2008-04-18 04:07:00,18.303,18.303,18.161,18.161,400000.0
2008-04-18 04:08:00,18.208,18.208,18.181,18.181,100000.0
2008-04-18 04:09:00,18.211,18.286,18.169,18.169,350000.0
2008-04-18 04:10:00,18.161,18.362,18.161,18.174,550000.0
2008-04-18 04:11:00,18.166,18.2,18.166,18.2,100000.0
2008-04-18 04:12:00,18.134,18.266,18.134,18.241,200000.0
2008-04-18 04:13:00,18.284,18.284,18.208,18.208,150000.0
2008-04-18 04:14:00,18.192,18.261,18.192,18.261,150000.0
2008-04-18 04:15:00,18.218,18.277,18.162,18.217,350000.0
2008-04-18 04:16:00,18.207,18.284,18.207,18.284,150000.0
2008-04-18 04:17:00,18.217,18.274,18.173,18.274,150000.0
2008-04-18 04:18:00,18.286,18.286,18.189,18.216,200000.0
2008-04-18 04:20:00,18.174,18.258,18.174,18.236,150000.0
2008-04-18 04:22:00,18.28,18.288,18.229,18.241,350000.0
2008-04-18 04:23:00,18.239,18.301,18.238,18.238,350000.0
2008-04-18 04:25:00,18.252,18.252,18.227,18.227,100000.0
2008-04-18 04:26:00,18.156,18.233,18.156,18.23,200000.0
2008-04-18 04:27:00,18.274,18.295,18.25,18.295,200000.0
2008-04-18 04:28:00,18.208,18.281,18.182,18.223,250000.0
2008-04-18 04:29:00,18.15,18.268,18.137,18.241,550000.0
2008-04-18 04:30:00,18.208,18.304,18.208,18.254,350000.0
2008-04-18 04:31:00,18.306,18.332,18.219,18.219,250000.0
2008-04-18 04:32:00,18.289,18.32,18.224,18.224,400000.0
2008-04-18 04:35:00,18.234,18.318,18.234,18.296,150000.0
2008-04-18 04:40:00,18.323,18.323,18.236,18.279,350000.0
2008-04-18 04:44:00,18.259,18.284,18.259,18.284,100000.0
2008-04-18 04:45:00,18.211,18.322,18.207,18.301,650000.0
2008-04-18 04:46:00,18.202,18.304,18.202,18.297,450000.0
2008-04-18 04:47:00,18.285,18.328,18.228,18.228,400000.0
2008-04-18 04:49:00,18.269,18.333,18.214,18.235,350000.0
2008-04-18 04:50:00,18.238,18.32,18.237,18.237,300000.0
2008-04-18 04:51:00,18.26,18.337,18.224,18.336,450000.0
2008-04-18 04:53:00,18.292,18.292,18.206,18.241,150000.0
2008-04-18 04:55:00,18.27,18.326,18.248,18.292,350000.0
2008-04-18 04:56:00,18.311,18.311,18.199,18.268,350000.0
2008-04-18 04:57:00,18.211,18.211,18.211,18.211,100000.0
2008-04-18 04:59:00,18.272,18.337,18.224,18.287,450000.0
2008-04-18 05:00:00,18.283,18.289,18.239,18.249,250000.0
2008-04-18 05:01:00,18.297,18.297,18.291,18.291,100000.0
2008-04-18 05:08:00,18.323,18.323,18.221,18.223,350000.0
2008-04-18 05:09:00,18.258,18.341,18.258,18.296,400000.0
2008-04-18 05:10:00,18.283,18.302,18.208,18.208,350000.0
2008-04-18 05:11:00,18.223,18.325,18.223,18.234,500000.0
2008-04-18 05:15:00,18.283,18.334,18.283,18.316,150000.0
2008-04-18 05:16:00,18.277,18.327,18.223,18.225,350000.0
2008-04-18 05:17:00,18.316,18.333,18.316,18.333,100000.0
2008-04-18 05:18:00,18.313,18.313,18.276,18.276,100000.0
2008-04-18 05:20:00,18.29,18.325,18.177,18.271,450000.0
2008-04-18 05:21:00,18.236,18.339,18.194,18.296,550000.0
2008-04-18 05:23:00,18.152,18.299,18.152,18.299,200000.0
2008-04-18 05:24:00,18.291,18.291,18.291,18.291,50000.0
2008-04-18 05:25:00,18.293,18.293,18.293,18.293,50000.0
2008-04-18 05:26:00,18.248,18.304,18.209,18.304,350000.0
2008-04-18 05:27:00,18.311,18.347,18.211,18.303,400000.0
2008-04-18 05:28:00,18.173,18.308,18.172,18.177,400000.0
2008-04-18 05:29:00,18.183,18.27,18.183,18.216,150000.0
2008-04-18 05:30:00,18.308,18.354,18.21,18.301,500000.0
2008-04-18 05:31:00,18.276,18.298,18.233,18.293,400000.0
2008-04-18 05:32:00,18.296,18.296,18.296,18.296,50000.0
2008-04-18 05:33:00,18.326,18.326,18.231,18.231,100000.0
2008-04-18 05:34:00,18.324,18.329,18.279,18.296,500000.0
2008-04-18 05:35:00,18.229,18.357,18.229,18.339,300000.0
2008-04-18 05:36:00,18.276,18.319,18.276,18.305,350000.0
2008-04-18 05:38:00,18.221,18.324,18.221,18.324,250000.0
2008-04-18 05:40:00,18.182,18.322,18.182,18.251,650000.0
2008-04-18 05:41:00,18.328,18.328,18.182,18.29,350000.0
2008-04-18 05:42:00,18.316,18.336,18.205,18.318,350000.0
2008-04-18 05:43:00,18.25,18.316,18.25,18.316,150000.0
2008-04-18 05:44:00,18.336,18.342,18.262,18.342,200000.0
2008-04-18 05:45:00,18.264,18.279,18.249,18.279,150000.0
2008-04-18 05:46:00,18.265,18.349,18.234,18.324,250000.0
2008-04-18 05:47:00,18.323,18.382,18.297,18.382,250000.0
2008-04-18 05:48:00,18.35,18.37,18.319,18.319,250000.0
2008-04-18 05:49:00,18.373,18.373,18.241,18.287,450000.0
2008-04-18 05:50:00,18.357,18.384,18.29,18.376,250000.0
2008-04-18 05:51:00,18.316,18.368,18.288,18.324,350000.0
2008-04-18 05:52:00,18.357,18.357,18.244,18.353,400000.0
2008-04-18 05:53:00,18.344,18.381,18.281,18.381,450000.0
2008-04-18 05:54:00,18.388,18.388,18.281,18.281,150000.0
2008-04-18 05:56:00,18.269,18.353,18.269,18.331,150000.0
2008-04-18 06:00:00,18.28,18.391,18.269,18.371,900000.0
2008-04-18 06:01:00,18.26,18.364,18.224,18.364,550000.0
2008-04-18 06:02:00,18.314,18.422,18.276,18.39,550000.0
2008-04-18 06:04:00,18.341,18.377,18.326,18.341,250000.0
2008-04-18 06:05:00,18.329,18.391,18.329,18.346,300000.0
2008-04-18 06:06:00,18.351,18.412,18.327,18.371,300000.0
2008-04-18 06:07:00,18.325,18.376,18.293,18.349,350000.0
2008-04-18 06:08:00,18.344,18.37,18.234,18.37,350000.0
2008-04-18 06:10:00,18.284,18.36,18.284,18.36,250000.0
2008-04-18 06:11:00,18.368,18.368,18.368,18.368,50000.0
2008-04-18 06:12:00,18.296,18.39,18.232,18.258,400000.0
2008-04-18 06:13:00,18.309,18.382,18.256,18.334,350000.0
2008-04-18 06:14:00,18.317,18.381,18.262,18.376,350000.0
2008-04-18 06:15:00,18.276,18.39,18.273,18.39,250000.0
2008-04-18 06:16:00,18.314,18.396,18.314,18.387,350000.0
2008-04-18 06:17:00,18.323,18.379,18.304,18.346,350000.0
2008-04-18 06:18:00,18.254,18.254,18.254,18.254,100000.0
2008-04-18 06:20:00,18.29,18.358,18.272,18.292,300000.0
2008-04-18 06:21:00,18.302,18.356,18.281,18.318,400000.0
2008-04-18 06:23:00,18.327,18.338,18.266,18.338,400000.0
2008-04-18 06:28:00,18.306,18.374,18.306,18.373,150000.0
2008-04-18 06:29:00,18.328,18.328,18.266,18.272,350000.0
2008-04-18 06:30:00,18.371,18.371,18.289,18.336,350000.0
2008-04-18 06:31:00,18.321,18.325,18.309,18.31,250000.0
2008-04-18 06:33:00,18.249,18.333,18.249,18.311,150000.0
2008-04-18 06:35:00,18.352,18.368,18.253,18.253,400000.0
2008-04-18 06:36:00,18.327,18.375,18.234,18.316,400000.0
2008-04-18 06:37:00,18.263,18.324,18.261,18.324,200000.0
2008-04-18 06:38:00,18.357,18.357,18.242,18.338,300000.0
2008-04-18 06:40:00,18.356,18.361,18.277,18.277,300000.0
2008-04-18 06:41:00,18.331,18.331,18.33,18.33,100000.0
2008-04-18 06:42:00,18.238,18.38,18.238,18.356,350000.0
2008-04-18 06:43:00,18.359,18.359,18.22,18.32,450000.0
2008-04-18 06:50:00,18.306,18.306,18.306,18.306,50000.0
2008-04-18 06:51:00,18.301,18.356,18.301,18.356,300000.0
2008-04-18 06:54:00,18.358,18.358,18.283,18.283,150000.0
2008-04-18 06:55:00,18.311,18.339,18.311,18.339,150000.0
2008-04-18 06:57:00,18.315,18.324,18.267,18.324,350000.0
2008-04-18 06:58:00,18.295,18.301,18.295,18.301,100000.0
2008-04-18 06:59:00,18.297,18.388,18.269,18.27,750000.0
2008-04-18 07:00:00,18.245,18.343,18.225,18.27,500000.0
2008-04-18 07:01:00,18.334,18.362,18.237,18.334,500000.0
2008-04-18 07:02:00,18.315,18.35,18.246,18.313,300000.0
2008-04-18 07:03:00,18.336,18.374,18.288,18.344,500000.0
2008-04-18 07:04:00,18.34,18.369,18.273,18.322,250000.0
2008-04-18 07:05:00,18.33,18.371,18.302,18.355,400000.0
2008-04-18 07:06:00,18.306,18.371,18.265,18.275,400000.0
2008-04-18 07:08:00,18.249,18.364,18.249,18.265,600000.0
2008-04-18 07:09:00,18.367,18.384,18.287,18.287,150000.0
2008-04-18 07:10:00,18.242,18.347,18.234,18.322,350000.0
2008-04-18 07:14:00,18.26,18.36,18.26,18.293,400000.0
2008-04-18 07:15:00,18.342,18.379,18.263,18.379,300000.0
2008-04-18 07:16:00,18.354,18.359,18.354,18.359,100000.0
2008-04-18 07:17:00,18.277,18.361,18.244,18.318,350000.0
2008-04-18 07:18:00,18.229,18.321,18.227,18.321,300000.0
2008-04-18 07:19:00,18.359,18.373,18.257,18.33,550000.0
2008-04-18 07:20:00,18.358,18.358,18.264,18.324,300000.0
2008-04-18 07:24:00,18.279,18.363,18.279,18.352,500000.0
2008-04-18 07:26:00,18.271,18.338,18.271,18.338,250000.0
2008-04-18 07:27:00,18.268,18.317,18.268,18.283,250000.0
2008-04-18 07:28:00,18.32,18.371,18.255,18.255,350000.0
2008-04-18 07:29:00,18.317,18.349,18.284,18.284,400000.0
2008-04-18 07:30:00,18.274,18.377,18.235,18.267,550000.0
2008-04-18 07:31:00,18.274,18.363,18.223,18.363,400000.0
2008-04-18 07:32:00,18.329,18.336,18.32,18.32,150000.0
2008-04-18 07:33:00,18.323,18.371,18.283,18.371,350000.0
2008-04-18 07:34:00,18.228,18.357,18.199,18.357,400000.0
2008-04-18 07:35:00,18.298,18.379,18.295,18.359,300000.0
2008-04-18 07:36:00,18.362,18.362,18.268,18.355,250000.0
2008-04-18 07:37:00,18.352,18.352,18.255,18.267,250000.0
2008-04-18 07:38:00,18.28,18.344,18.221,18.344,450000.0
2008-04-18 07:39:00,18.327,18.366,18.227,18.349,400000.0
2008-04-18 07:40:00,18.288,18.318,18.249,18.318,350000.0
2008-04-18 07:41:00,18.306,18.361,18.237,18.272,400000.0
2008-04-18 07:42:00,18.362,18.38,18.255,18.283,350000.0
2008-04-18 07:43:00,18.331,18.331,18.213,18.218,300000.0
2008-04-18 07:44:00,18.341,18.367,18.286,18.359,400000.0
2008-04-18 07:45:00,18.352,18.352,18.266,18.266,350000.0
2008-04-18 07:46:00,18.356,18.356,18.225,18.314,550000.0
2008-04-18 07:47:00,18.311,18.364,18.252,18.361,350000.0
2008-04-18 07:50:00,18.348,18.348,18.243,18.297,450000.0
2008-04-18 07:54:00,18.339,18.381,18.278,18.298,350000.0
2008-04-18 07:55:00,18.362,18.362,18.237,18.33,350000.0
2008-04-18 07:56:00,18.265,18.279,18.265,18.279,100000.0
2008-04-18 07:57:00,18.298,18.298,18.298,18.298,50000.0
2008-04-18 07:58:00,18.27,18.301,18.27,18.301,100000.0
2008-04-18 07:59:00,18.228,18.324,18.228,18.324,150000.0
2008-04-18 08:00:00,18.237,18.382,18.237,18.305,500000.0
2008-04-18 08:01:00,18.223,18.24,18.223,18.24,150000.0
2008-04-18 08:02:00,18.326,18.346,18.242,18.252,400000.0
2008-04-18 08:03:00,18.27,18.354,18.27,18.354,100000.0
2008-04-18 08:04:00,18.34,18.34,18.253,18.298,200000.0
2008-04-18 08:05:00,18.29,18.35,18.257,18.287,400000.0
2008-04-18 08:07:00,18.376,18.376,18.257,18.344,450000.0
2008-04-18 08:08:00,18.283,18.362,18.207,18.362,400000.0
2008-04-18 08:09:00,18.376,18.383,18.26,18.305,400000.0
2008-04-18 08:10:00,18.339,18.383,18.303,18.329,250000.0
2008-04-18 08:11:00,18.268,18.377,18.235,18.279,500000.0
2008-04-18 08:12:00,18.401,18.403,18.322,18.403,400000.0
2008-04-18 08:13:00,18.331,18.409,18.328,18.328,400000.0
2008-04-18 08:14:00,18.376,18.395,18.262,18.395,400000.0
2008-04-18 08:15:00,18.346,18.355,18.335,18.335,200000.0
2008-04-18 08:16:00,18.309,18.393,18.287,18.352,500000.0
2008-04-18 08:17:00,18.398,18.404,18.267,18.328,400000.0
2008-04-18 08:18:00,18.412,18.434,18.292,18.371,500000.0
2008-04-18 08:19:00,18.364,18.405,18.297,18.297,250000.0
2008-04-18 08:20:00,18.285,18.388,18.251,18.374,400000.0
2008-04-18 08:21:00,18.388,18.388,18.278,18.299,400000.0
2008-04-18 08:23:00,18.262,18.427,18.262,18.296,400000.0
2008-04-18 08:24:00,18.315,18.323,18.262,18.283,350000.0
2008-04-18 08:25:00,18.302,18.363,18.226,18.306,250000.0
2008-04-18 08:26:00,18.309,18.362,18.26,18.353,400000.0
2008-04-18 08:27:00,18.342,18.374,18.294,18.294,250000.0
2008-04-18 08:28:00,18.285,18.344,18.262,18.324,300000.0
2008-04-18 08:29:00,18.318,18.347,18.257,18.345,550000.0
2008-04-18 08:30:00,18.272,18.407,18.272,18.385,500000.0
2008-04-18 08:32:00,18.298,18.398,18.265,18.398,400000.0
2008-04-18 08:34:00,18.199,18.34,18.199,18.329,500000.0
2008-04-18 08:35:00,18.368,18.43,18.312,18.37,550000.0
2008-04-18 08:36:00,18.243,18.304,18.243,18.245,350000.0
2008-04-18 08:37:00,18.268,18.403,18.268,18.353,400000.0
2008-04-18 08:38:00,18.389,18.406,18.289,18.313,400000.0
2008-04-18 08:39:00,18.345,18.345,18.274,18.3,500000.0
2008-04-18 08:40:00,18.38,18.38,18.249,18.351,350000.0
2008-04-18 08:41:00,18.221,18.311,18.218,18.276,400000.0
2008-04-18 08:42:00,18.38,18.38,18.25,18.367,300000.0
2008-04-18 08:43:00,18.314,18.408,18.296,18.369,500000.0
2008-04-18 08:44:00,18.332,18.346,18.245,18.346,350000.0
2008-04-18 08:45:00,18.307,18.343,18.233,18.271,350000.0
2008-04-18 08:46:00,18.342,18.396,18.249,18.249,550000.0
2008-04-18 08:47:00,18.265,18.365,18.219,18.335,550000.0
2008-04-18 08:48:00,18.279,18.35,18.242,18.266,500000.0
2008-04-18 08:49:00,18.328,18.328,18.256,18.313,500000.0
2008-04-18 08:50:00,18.256,18.323,18.225,18.235,550000.0
2008-04-18 08:51:00,18.279,18.355,18.277,18.345,450000.0
2008-04-18 08:52:00,18.325,18.339,18.254,18.322,350000.0
2008-04-18 08:53:00,18.232,18.319,18.192,18.3,400000.0
2008-04-18 08:54:00,18.298,18.344,18.246,18.259,350000.0
2008-04-18 08:55:00,18.303,18.343,18.22,18.275,450000.0
2008-04-18 08:56:00,18.273,18.359,18.228,18.323,300000.0
2008-04-18 08:57:00,18.288,18.341,18.263,18.268,350000.0
2008-04-18 08:58:00,18.298,18.346,18.24,18.271,500000.0
2008-04-18 08:59:00,18.347,18.347,18.21,18.267,350000.0
2008-04-18 09:00:00,18.287,18.316,18.256,18.256,450000.0
2008-04-18 09:01:00,18.318,18.325,18.246,18.312,1250000.0
2008-04-18 09:02:00,18.313,18.343,18.206,18.206,350000.0
2008-04-18 09:03:00,18.228,18.343,18.223,18.343,350000.0
2008-04-18 09:04:00,18.315,18.375,18.276,18.287,450000.0
2008-04-18 09:05:00,18.305,18.346,18.208,18.324,400000.0
2008-04-18 09:06:00,18.315,18.352,18.228,18.274,450000.0
2008-04-18 09:07:00,18.256,18.363,18.239,18.363,550000.0
2008-04-18 09:08:00,18.262,18.386,18.246,18.333,400000.0
2008-04-18 09:09:00,18.334,18.375,18.268,18.375,350000.0
2008-04-18 09:10:00,18.271,18.352,18.214,18.285,450000.0
2008-04-18 09:11:00,18.301,18.335,18.216,18.314,350000.0
2008-04-18 09:12:00,18.298,18.381,18.255,18.328,550000.0
2008-04-18 09:13:00,18.345,18.401,18.267,18.389,550000.0
2008-04-18 09:14:00,18.281,18.382,18.281,18.346,400000.0
2008-04-18 09:15:00,18.277,18.365,18.237,18.365,300000.0
2008-04-18 09:17:00,18.282,18.363,18.256,18.345,400000.0
2008-04-18 09:18:00,18.38,18.396,18.256,18.366,500000.0
2008-04-18 09:19:00,18.261,18.4,18.261,18.299,550000.0
2008-04-18 09:20:00,18.323,18.359,18.285,18.345,350000.0
2008-04-18 09:21:00,18.291,18.369,18.258,18.325,350000.0
2008-04-18 09:22:00,18.364,18.393,18.287,18.304,400000.0
2008-04-18 09:23:00,18.297,18.417,18.267,18.319,500000.0
2008-04-18 09:26:00,18.304,18.371,18.268,18.339,550000.0
2008-04-18 09:27:00,18.31,18.385,18.255,18.285,450000.0
2008-04-18 09:28:00,18.291,18.404,18.284,18.294,1550000.0
2008-04-18 09:29:00,18.348,18.382,18.255,18.329,450000.0
2008-04-18 09:30:00,18.275,18.336,18.219,18.259,450000.0
2008-04-18 09:31:00,18.328,18.328,18.254,18.269,350000.0
2008-04-18 09:32:00,18.285,18.348,18.223,18.223,400000.0
2008-04-18 09:34:00,18.201,18.347,18.142,18.347,1950000.0
2008-04-18 09:36:00,18.346,18.353,18.267,18.341,400000.0
2008-04-18 09:37:00,18.31,18.333,18.211,18.299,250000.0
2008-04-18 09:38:00,18.291,18.35,18.25,18.305,550000.0
2008-04-18 09:40:00,18.344,18.366,18.251,18.366,500000.0
2008-04-18 09:42:00,18.241,18.369,18.241,18.248,400000.0
2008-04-18 09:43:00,18.289,18.351,18.228,18.336,550000.0
2008-04-18 09:44:00,18.245,18.358,18.245,18.358,450000.0
2008-04-18 09:45:00,18.31,18.349,18.23,18.306,350000.0
2008-04-18 09:46:00,18.249,18.338,18.198,18.198,450000.0
2008-04-18 09:48:00,18.305,18.342,18.23,18.248,450000.0
2008-04-18 09:49:00,18.363,18.363,18.271,18.325,400000.0
2008-04-18 09:50:00,18.291,18.377,18.249,18.311,350000.0
2008-04-18 09:51:00,18.295,18.336,18.251,18.262,400000.0
2008-04-18 09:52:00,18.335,18.375,18.251,18.375,450000.0
2008-04-18 09:53:00,18.413,18.413,18.304,18.394,550000.0
2008-04-18 09:54:00,18.325,18.456,18.288,18.38,750000.0
2008-04-18 09:55:00,18.313,18.419,18.313,18.416,450000.0
2008-04-18 09:56:00,18.351,18.396,18.288,18.364,450000.0
2008-04-18 09:57:00,18.375,18.408,18.27,18.357,450000.0
2008-04-18 09:58:00,18.352,18.41,18.334,18.334,400000.0
2008-04-18 09:59:00,18.303,18.439,18.303,18.397,400000.0
2008-04-18 10:00:00,18.409,18.409,18.281,18.281,350000.0
2008-04-18 10:01:00,18.367,18.431,18.312,18.312,400000.0
2008-04-18 10:02:00,18.311,18.413,18.304,18.304,400000.0
2008-04-18 10:03:00,18.385,18.435,18.322,18.338,500000.0
2008-04-18 10:04:00,18.301,18.426,18.296,18.348,550000.0
2008-04-18 10:05:00,18.377,18.422,18.341,18.342,350000.0
2008-04-18 10:06:00,18.333,18.421,18.333,18.382,500000.0
2008-04-18 10:07:00,18.294,18.424,18.275,18.424,450000.0
2008-04-18 10:08:00,18.431,18.436,18.413,18.432,300000.0
2008-04-18 10:09:00,18.38,18.38,18.272,18.317,350000.0
2008-04-18 10:10:00,18.399,18.437,18.292,18.292,650000.0
2008-04-18 10:11:00,18.423,18.423,18.325,18.414,400000.0
2008-04-18 10:12:00,18.406,18.408,18.293,18.324,550000.0
2008-04-18 10:13:00,18.293,18.37,18.279,18.333,350000.0
2008-04-18 10:14:00,18.315,18.389,18.256,18.31,550000.0
2008-04-18 10:15:00,18.329,18.416,18.293,18.33,350000.0
2008-04-18 10:16:00,18.337,18.403,18.295,18.295,550000.0
2008-04-18 10:17:00,18.394,18.394,18.231,18.259,500000.0
2008-04-18 10:18:00,18.414,18.439,18.293,18.342,550000.0
2008-04-18 10:19:00,18.403,18.403,18.274,18.4,550000.0
2008-04-18 10:20:00,18.306,18.403,18.301,18.383,350000.0
2008-04-18 10:21:00,18.368,18.441,18.312,18.373,550000.0
2008-04-18 10:24:00,18.35,18.4,18.287,18.342,500000.0
2008-04-18 10:25:00,18.368,18.37,18.254,18.287,500000.0
2008-04-18 10:26:00,18.326,18.449,18.305,18.42,350000.0
2008-04-18 10:27:00,18.379,18.425,18.313,18.316,400000.0
2008-04-18 10:28:00,18.374,18.439,18.302,18.36,600000.0
2008-04-18 10:29:00,18.355,18.355,18.225,18.257,350000.0
2008-04-18 10:30:00,18.419,18.419,18.319,18.333,400000.0
2008-04-18 10:31:00,18.398,18.398,18.278,18.327,550000.0
2008-04-18 10:32:00,18.364,18.415,18.29,18.407,650000.0
2008-04-18 10:33:00,18.287,18.396,18.282,18.282,450000.0
2008-04-18 10:34:00,18.306,18.394,18.217,18.394,550000.0
2008-04-18 10:35:00,18.347,18.377,18.26,18.263,450000.0
2008-04-18 10:36:00,18.382,18.384,18.279,18.301,550000.0
2008-04-18 10:37:00,18.288,18.382,18.266,18.373,400000.0
2008-04-18 10:38:00,18.37,18.395,18.27,18.394,550000.0
2008-04-18 10:39:00,18.261,18.398,18.227,18.398,350000.0
2008-04-18 10:40:00,18.303,18.394,18.244,18.342,550000.0
2008-04-18 10:41:00,18.417,18.456,18.3,18.327,400000.0
2008-04-18 10:42:00,18.388,18.388,18.21,18.285,550000.0
2008-04-18 10:43:00,18.348,18.383,18.268,18.383,450000.0
2008-04-18 10:44:00,18.256,18.368,18.241,18.31,350000.0
2008-04-18 10:45:00,18.281,18.41,18.281,18.282,500000.0
2008-04-18 10:46:00,18.27,18.37,18.253,18.253,600000.0
2008-04-18 10:48:00,18.294,18.389,18.257,18.257,550000.0
2008-04-18 10:49:00,18.363,18.401,18.296,18.381,550000.0
2008-04-18 10:50:00,18.264,18.396,18.264,18.374,450000.0
2008-04-18 10:51:00,18.379,18.379,18.234,18.234,500000.0
2008-04-18 10:52:00,18.247,18.375,18.247,18.301,550000.0
2008-04-18 10:54:00,18.346,18.391,18.256,18.391,400000.0
2008-04-18 10:55:00,18.338,18.409,18.283,18.306,350000.0
2008-04-18 10:56:00,18.294,18.361,18.234,18.326,450000.0
2008-04-18 10:57:00,18.314,18.356,18.252,18.252,400000.0
2008-04-18 10:58:00,18.352,18.352,18.237,18.338,450000.0
2008-04-18 10:59:00,18.303,18.342,18.255,18.342,250000.0
2008-04-18 11:00:00,18.251,18.344,18.242,18.258,400000.0
2008-04-18 11:01:00,18.262,18.341,18.192,18.307,450000.0
2008-04-18 11:02:00,18.342,18.342,18.205,18.205,350000.0
2008-04-18 11:03:00,18.235,18.35,18.226,18.259,400000.0
2008-04-18 11:04:00,18.349,18.349,18.17,18.33,500000.0
2008-04-18 11:05:00,18.196,18.322,18.194,18.194,450000.0
2008-04-18 11:06:00,18.251,18.309,18.211,18.301,400000.0
2008-04-18 11:07:00,18.293,18.339,18.19,18.19,400000.0
2008-04-18 11:08:00,18.217,18.32,18.174,18.242,500000.0
2008-04-18 11:09:00,18.297,18.297,18.151,18.277,500000.0
2008-04-18 11:10:00,18.131,18.266,18.131,18.224,450000.0
2008-04-18 11:11:00,18.21,18.313,18.191,18.282,400000.0
2008-04-18 11:12:00,18.191,18.275,18.126,18.157,600000.0
2008-04-18 11:13:00,18.24,18.277,18.186,18.231,500000.0
2008-04-18 11:14:00,18.259,18.259,18.193,18.216,350000.0
2008-04-18 11:15:00,18.22,18.302,18.175,18.242,550000.0
2008-04-18 11:16:00,18.194,18.271,18.138,18.138,350000.0
2008-04-18 11:17:00,18.254,18.262,18.11,18.212,700000.0
2008-04-18 11:18:00,18.216,18.278,18.119,18.162,400000.0
2008-04-18 11:19:00,18.221,18.25,18.153,18.177,450000.0
2008-04-18 11:20:00,18.246,18.247,18.153,18.247,500000.0
2008-04-18 11:21:00,18.116,18.227,18.088,18.096,450000.0
2008-04-18 11:23:00,18.144,18.267,18.144,18.217,400000.0
2008-04-18 11:24:00,18.147,18.201,18.132,18.14,400000.0
2008-04-18 11:25:00,18.157,18.276,18.157,18.224,300000.0
2008-04-18 11:26:00,18.159,18.283,18.134,18.145,550000.0
2008-04-18 11:27:00,18.24,18.24,18.103,18.167,400000.0
2008-04-18 11:28:00,18.137,18.276,18.137,18.253,500000.0
2008-04-18 11:29:00,18.218,18.235,18.124,18.15,550000.0
2008-04-18 11:30:00,18.185,18.28,18.155,18.191,400000.0
2008-04-18 11:32:00,18.278,18.278,18.137,18.216,650000.0
2008-04-18 11:33:00,18.133,18.25,18.125,18.222,550000.0
2008-04-18 11:34:00,18.192,18.265,18.158,18.246,450000.0
2008-04-18 11:35:00,18.243,18.243,18.162,18.208,400000.0
2008-04-18 11:36:00,18.141,18.236,18.137,18.153,400000.0
2008-04-18 11:37:00,18.152,18.198,18.106,18.182,450000.0
2008-04-18 11:38:00,18.092,18.219,18.092,18.108,400000.0
2008-04-18 11:39:00,18.115,18.27,18.115,18.224,550000.0
2008-04-18 11:40:00,18.213,18.216,18.11,18.11,500000.0
2008-04-18 11:41:00,18.18,18.205,18.068,18.184,400000.0
2008-04-18 11:42:00,18.09,18.242,18.09,18.164,350000.0
2008-04-18 11:43:00,18.181,18.239,18.106,18.142,550000.0
2008-04-18 11:44:00,18.082,18.218,18.065,18.065,400000.0
2008-04-18 11:45:00,18.074,18.128,18.041,18.105,350000.0
2008-04-18 11:46:00,18.052,18.141,18.017,18.074,450000.0
2008-04-18 11:47:00,18.132,18.132,18.032,18.037,400000.0
2008-04-18 11:48:00,18.07,18.126,18.014,18.022,550000.0
2008-04-18 11:49:00,18.096,18.18,18.011,18.162,400000.0
2008-04-18 11:50:00,18.163,18.163,18.041,18.047,350000.0
2008-04-18 11:51:00,18.086,18.149,18.015,18.015,450000.0
2008-04-18 11:52:00,18.072,18.156,18.068,18.156,500000.0
2008-04-18 11:53:00,18.046,18.158,18.024,18.107,500000.0
2008-04-18 11:54:00,18.031,18.146,18.011,18.042,550000.0
2008-04-18 11:55:00,18.107,18.14,18.009,18.026,550000.0
2008-04-18 11:56:00,18.033,18.152,18.033,18.081,400000.0
2008-04-18 11:57:00,18.094,18.19,18.028,18.057,550000.0
2008-04-18 11:58:00,18.12,18.12,18.002,18.094,450000.0
2008-04-18 11:59:00,18.122,18.136,18.008,18.098,550000.0
2008-04-18 12:00:00,18.062,18.135,18.042,18.135,450000.0
2008-04-18 12:01:00,18.137,18.137,17.988,18.096,500000.0
2008-04-18 12:02:00,18.121,18.151,18.021,18.059,500000.0
2008-04-18 12:03:00,18.023,18.163,18.023,18.163,450000.0
2008-04-18 12:04:00,18.165,18.17,18.033,18.06,550000.0
2008-04-18 12:05:00,18.077,18.126,17.999,18.083,450000.0
2008-04-18 12:06:00,18.065,18.131,17.994,18.127,450000.0
2008-04-18 12:07:00,18.023,18.164,18.005,18.009,350000.0
2008-04-18 12:08:00,18.126,18.126,17.999,18.018,500000.0
2008-04-18 12:09:00,18.056,18.164,18.051,18.157,550000.0
2008-04-18 12:10:00,18.139,18.139,18.075,18.124,350000.0
2008-04-18 12:11:00,18.008,18.093,17.993,18.03,350000.0
2008-04-18 12:12:00,18.021,18.175,18.02,18.12,550000.0
2008-04-18 12:13:00,18.121,18.121,18.007,18.108,350000.0
2008-04-18 12:14:00,18.116,18.116,17.989,18.116,450000.0
2008-04-18 12:15:00,18.099,18.13,18.029,18.105,350000.0
2008-04-18 12:16:00,18.055,18.136,17.998,18.092,450000.0
2008-04-18 12:17:00,18.101,18.121,17.975,18.013,400000.0
2008-04-18 12:18:00,17.994,18.109,17.97,18.053,350000.0
2008-04-18 12:19:00,18.046,18.103,17.994,17.994,550000.0
2008-04-18 12:20:00,18.136,18.156,18.062,18.062,350000.0
2008-04-18 12:21:00,18.062,18.151,18.053,18.053,450000.0
2008-04-18 12:22:00,18.032,18.104,17.961,18.074,450000.0
2008-04-18 12:23:00,18.107,18.107,17.988,18.059,550000.0
2008-04-18 12:24:00,18.026,18.106,17.931,18.065,500000.0
2008-04-18 12:25:00,18.11,18.115,18.034,18.034,450000.0
2008-04-18 12:26:00,18.058,18.13,18.02,18.044,550000.0
2008-04-18 12:27:00,18.056,18.13,17.951,18.13,500000.0
2008-04-18 12:28:00,18.005,18.118,18.005,18.014,350000.0
2008-04-18 12:29:00,18.07,18.132,18.022,18.106,450000.0
2008-04-18 12:30:00,18.038,18.142,18.024,18.142,400000.0
2008-04-18 12:31:00,18.138,18.138,18.033,18.058,550000.0
2008-04-18 12:32:00,18.01,18.119,18.0,18.087,450000.0
2008-04-18 12:33:00,17.984,18.112,17.984,18.074,450000.0
2008-04-18 12:34:00,18.033,18.125,17.977,18.125,450000.0
2008-04-18 12:35:00,18.146,18.146,18.031,18.031,500000.0
2008-04-18 12:36:00,18.099,18.118,18.027,18.027,400000.0
2008-04-18 12:37:00,18.081,18.106,18.024,18.077,350000.0
2008-04-18 12:38:00,18.055,18.055,17.972,18.001,400000.0
2008-04-18 12:39:00,17.999,18.12,17.996,18.025,550000.0
2008-04-18 12:40:00,17.968,18.114,17.966,17.994,450000.0
2008-04-18 12:41:00,18.082,18.092,17.978,18.072,450000.0
2008-04-18 12:42:00,18.1,18.128,17.98,17.98,500000.0
2008-04-18 12:43:00,18.116,18.116,17.981,17.981,350000.0
2008-04-18 12:44:00,18.017,18.13,17.994,18.012,400000.0
2008-04-18 12:45:00,17.999,18.105,17.976,17.994,550000.0
2008-04-18 12:46:00,18.005,18.084,18.004,18.011,400000.0
2008-04-18 12:47:00,18.09,18.091,17.986,18.004,350000.0
2008-04-18 12:48:00,18.044,18.069,17.979,17.984,500000.0
2008-04-18 12:49:00,17.978,18.075,17.919,17.993,400000.0
2008-04-18 12:50:00,17.983,18.087,17.968,18.087,450000.0
2008-04-18 12:51:00,18.022,18.088,17.96,17.96,450000.0
2008-04-18 12:52:00,18.087,18.129,18.007,18.019,350000.0
2008-04-18 12:53:00,18.02,18.171,18.018,18.105,550000.0
2008-04-18 12:54:00,18.149,18.151,18.032,18.032,550000.0
2008-04-18 12:55:00,18.034,18.141,18.017,18.13,400000.0
2008-04-18 12:56:00,18.093,18.126,17.986,18.066,550000.0
2008-04-18 12:57:00,18.105,18.184,18.072,18.124,400000.0
2008-04-18 12:58:00,18.046,18.145,18.007,18.145,400000.0
2008-04-18 12:59:00,18.034,18.149,18.034,18.045,350000.0
2008-04-18 13:00:00,18.136,18.136,18.008,18.056,550000.0
2008-04-18 13:01:00,18.103,18.111,18.01,18.106,400000.0
2008-04-18 13:02:00,18.134,18.147,18.049,18.09,500000.0
2008-04-18 13:03:00,18.067,18.138,18.016,18.138,350000.0
2008-04-18 13:04:00,18.01,18.135,18.01,18.082,450000.0
2008-04-18 13:05:00,18.046,18.141,18.02,18.082,400000.0
2008-04-18 13:06:00,18.066,18.118,18.005,18.024,400000.0
2008-04-18 13:07:00,18.057,18.124,18.053,18.124,450000.0
2008-04-18 13:08:00,18.085,18.136,18.027,18.106,350000.0
2008-04-18 13:09:00,18.088,18.111,17.987,18.008,400000.0
2008-04-18 13:10:00,18.001,18.144,18.001,18.133,500000.0
2008-04-18 13:11:00,18.091,18.118,18.027,18.085,400000.0
2008-04-18 13:12:00,18.099,18.122,18.006,18.084,350000.0
2008-04-18 13:13:00,18.034,18.114,17.972,18.112,550000.0
2008-04-18 13:14:00,17.999,18.179,17.999,18.12,400000.0
2008-04-18 13:15:00,18.066,18.066,17.957,17.98,450000.0
2008-04-18 13:16:00,18.115,18.115,17.954,18.083,500000.0
2008-04-18 13:17:00,18.065,18.111,17.973,18.086,450000.0
2008-04-18 13:18:00,18.055,18.055,17.934,17.979,350000.0
2008-04-18 13:19:00,18.028,18.028,17.9,17.938,700000.0
2008-04-18 13:20:00,17.98,18.029,17.884,17.934,800000.0
2008-04-18 13:21:00,17.971,18.021,17.923,17.996,400000.0
2008-04-18 13:22:00,17.89,18.061,17.89,17.937,550000.0
2008-04-18 13:23:00,18.038,18.104,17.913,17.939,450000.0
2008-04-18 13:24:00,17.975,18.059,17.974,18.024,350000.0
2008-04-18 13:25:00,17.935,18.061,17.924,18.018,450000.0
2008-04-18 13:27:00,18.041,18.046,17.951,17.951,400000.0
2008-04-18 13:28:00,18.041,18.059,17.948,17.948,400000.0
2008-04-18 13:29:00,18.06,18.075,17.953,18.044,400000.0
2008-04-18 13:30:00,17.963,18.053,17.963,18.039,450000.0
2008-04-18 13:31:00,18.038,18.086,17.957,18.049,550000.0
2008-04-18 13:32:00,18.073,18.078,18.009,18.078,400000.0
2008-04-18 13:33:00,18.008,18.076,17.942,17.995,350000.0
2008-04-18 13:34:00,18.033,18.096,17.953,17.953,400000.0
2008-04-18 13:35:00,17.997,18.075,17.966,18.075,550000.0
2008-04-18 13:36:00,17.979,18.085,17.962,18.064,650000.0
2008-04-18 13:37:00,18.006,18.081,17.958,17.958,400000.0
2008-04-18 13:38:00,17.974,18.102,17.974,18.078,350000.0
2008-04-18 13:39:00,17.972,18.058,17.967,17.967,350000.0
2008-04-18 13:40:00,18.058,18.123,17.936,18.043,500000.0
2008-04-18 13:41:00,17.944,18.045,17.936,17.95,400000.0
2008-04-18 13:42:00,17.946,17.991,17.903,17.905,350000.0
2008-04-18 13:43:00,17.944,18.042,17.887,18.042,750000.0
2008-04-18 13:44:00,17.888,18.0,17.85,17.879,450000.0
2008-04-18 13:45:00,17.917,18.007,17.869,18.007,350000.0
2008-04-18 13:46:00,17.939,18.04,17.923,18.04,350000.0
2008-04-18 13:47:00,18.033,18.033,17.916,17.998,400000.0
2008-04-18 13:48:00,18.048,18.048,17.983,18.025,350000.0
2008-04-18 13:49:00,17.986,18.042,17.939,17.939,350000.0
2008-04-18 13:50:00,17.953,18.045,17.86,17.883,550000.0
2008-04-18 13:51:00,18.031,18.031,17.924,17.93,300000.0
2008-04-18 13:52:00,17.98,17.986,17.892,17.892,400000.0
2008-04-18 13:53:00,17.979,18.016,17.902,17.95,400000.0
2008-04-18 13:54:00,17.892,17.971,17.784,17.913,400000.0
2008-04-18 13:55:00,17.967,17.993,17.744,17.744,350000.0
2008-04-18 13:56:00,17.749,17.85,17.709,17.818,400000.0
2008-04-18 13:57:00,17.828,17.851,17.691,17.691,250000.0
2008-04-18 13:58:00,17.797,17.797,17.668,17.736,350000.0
2008-04-18 13:59:00,17.716,17.814,17.699,17.699,450000.0
2008-04-18 14:00:00,17.836,17.836,17.684,17.743,450000.0
2008-04-18 14:01:00,17.816,17.816,17.701,17.772,400000.0
2008-04-18 14:02:00,17.712,17.817,17.706,17.731,400000.0
2008-04-18 14:03:00,17.727,17.758,17.681,17.754,350000.0
2008-04-18 14:04:00,17.76,17.76,17.641,17.736,400000.0
2008-04-18 14:05:00,17.797,17.835,17.675,17.835,400000.0
2008-04-18 14:06:00,17.777,17.851,17.769,17.772,450000.0
2008-04-18 14:07:00,17.837,17.871,17.741,17.871,350000.0
2008-04-18 14:08:00,17.79,17.865,17.744,17.759,550000.0
2008-04-18 14:09:00,17.841,17.888,17.754,17.824,500000.0
2008-04-18 14:10:00,17.795,17.864,17.723,17.846,400000.0
2008-04-18 14:11:00,17.861,17.883,17.758,17.77,500000.0
2008-04-18 14:12:00,17.739,17.779,17.662,17.668,350000.0
2008-04-18 14:13:00,17.664,17.836,17.664,17.73,450000.0
2008-04-18 14:14:00,17.711,17.779,17.698,17.703,350000.0
2008-04-18 14:15:00,17.724,17.765,17.667,17.704,350000.0
2008-04-18 14:16:00,17.78,17.832,17.673,17.797,500000.0
2008-04-18 14:17:00,17.703,17.786,17.669,17.732,400000.0
2008-04-18 14:18:00,17.729,17.767,17.7,17.726,400000.0
2008-04-18 14:19:00,17.754,17.77,17.581,17.635,700000.0
2008-04-18 14:20:00,17.747,17.747,17.623,17.699,500000.0
2008-04-18 14:21:00,17.731,17.731,17.566,17.598,400000.0
2008-04-18 14:22:00,17.685,17.689,17.595,17.679,400000.0
2008-04-18 14:23:00,17.658,17.677,17.533,17.613,450000.0
2008-04-18 14:24:00,17.667,17.675,17.58,17.662,400000.0
2008-04-18 14:25:00,17.568,17.687,17.417,17.417,350000.0
2008-04-18 14:26:00,17.451,17.534,17.384,17.506,500000.0
2008-04-18 14:27:00,17.45,17.521,17.379,17.435,550000.0
2008-04-18 14:28:00,17.516,17.522,17.387,17.433,450000.0
2008-04-18 14:29:00,17.413,17.498,17.413,17.42,550000.0
2008-04-18 14:30:00,17.502,17.568,17.411,17.568,350000.0
2008-04-18 14:31:00,17.558,17.589,17.476,17.532,400000.0
2008-04-18 14:32:00,17.594,17.594,17.455,17.524,550000.0
2008-04-18 14:33:00,17.56,17.56,17.464,17.496,400000.0
2008-04-18 14:34:00,17.554,17.554,17.447,17.512,350000.0
2008-04-18 14:35:00,17.52,17.52,17.393,17.413,400000.0
2008-04-18 14:36:00,17.513,17.513,17.371,17.404,400000.0
2008-04-18 14:37:00,17.337,17.376,17.272,17.376,400000.0
2008-04-18 14:38:00,17.241,17.352,17.211,17.213,350000.0
2008-04-18 14:39:00,17.279,17.37,17.241,17.317,500000.0
2008-04-18 14:40:00,17.289,17.379,17.271,17.379,400000.0
2008-04-18 14:41:00,17.385,17.385,17.303,17.354,350000.0
2008-04-18 14:42:00,17.377,17.382,17.308,17.316,500000.0
2008-04-18 14:43:00,17.339,17.359,17.243,17.359,350000.0
2008-04-18 14:44:00,17.298,17.445,17.298,17.36,350000.0
2008-04-18 14:45:00,17.37,17.384,17.324,17.344,400000.0
2008-04-18 14:46:00,17.399,17.409,17.295,17.34,450000.0
2008-04-18 14:47:00,17.357,17.429,17.357,17.421,550000.0
2008-04-18 14:48:00,17.419,17.477,17.389,17.389,400000.0
2008-04-18 14:49:00,17.448,17.474,17.387,17.411,400000.0
2008-04-18 14:50:00,17.485,17.485,17.379,17.426,500000.0
2008-04-18 14:51:00,17.38,17.5,17.38,17.398,400000.0
2008-04-18 14:52:00,17.444,17.492,17.397,17.397,500000.0
2008-04-18 14:53:00,17.463,17.539,17.378,17.539,450000.0
2008-04-18 14:54:00,17.554,17.574,17.427,17.449,550000.0
2008-04-18 14:55:00,17.593,17.593,17.479,17.571,400000.0
2008-04-18 14:56:00,17.564,17.58,17.501,17.572,450000.0
2008-04-18 14:57:00,17.485,17.569,17.469,17.486,400000.0
2008-04-18 14:58:00,17.535,17.58,17.423,17.455,400000.0
2008-04-18 14:59:00,17.615,17.623,17.541,17.616,350000.0
2008-04-18 15:00:00,17.509,17.613,17.48,17.593,350000.0
2008-04-18 15:01:00,17.622,17.622,17.506,17.551,500000.0
2008-04-18 15:02:00,17.591,17.631,17.507,17.562,400000.0
2008-04-18 15:03:00,17.553,17.614,17.521,17.521,500000.0
2008-04-18 15:04:00,17.523,17.54,17.455,17.455,350000.0
2008-04-18 15:05:00,17.498,17.58,17.447,17.547,550000.0
2008-04-18 15:06:00,17.575,17.649,17.526,17.526,500000.0
2008-04-18 15:07:00,17.609,17.642,17.518,17.538,500000.0
2008-04-18 15:08:00,17.608,17.63,17.53,17.561,350000.0
2008-04-18 15:09:00,17.58,17.676,17.514,17.555,450000.0
2008-04-18 15:10:00,17.532,17.568,17.456,17.488,500000.0
2008-04-18 15:11:00,17.51,17.585,17.454,17.467,400000.0
2008-04-18 15:12:00,17.58,17.602,17.438,17.5,500000.0
2008-04-18 15:13:00,17.542,17.57,17.504,17.57,350000.0
2008-04-18 15:14:00,17.63,17.63,17.467,17.589,400000.0
2008-04-18 15:15:00,17.614,17.614,17.554,17.573,350000.0
2008-04-18 15:16:00,17.58,17.599,17.545,17.586,500000.0
2008-04-18 15:17:00,17.623,17.637,17.526,17.593,450000.0
2008-04-18 15:18:00,17.576,17.619,17.485,17.61,400000.0
2008-04-18 15:19:00,17.546,17.617,17.482,17.617,350000.0
2008-04-18 15:20:00,17.545,17.603,17.468,17.561,500000.0
2008-04-18 15:21:00,17.491,17.581,17.491,17.51,350000.0
2008-04-18 15:22:00,17.596,17.596,17.521,17.573,400000.0
2008-04-18 15:23:00,17.55,17.55,17.473,17.538,350000.0
2008-04-18 15:24:00,17.568,17.623,17.467,17.594,500000.0
2008-04-18 15:25:00,17.495,17.588,17.495,17.554,350000.0
2008-04-18 15:26:00,17.568,17.572,17.433,17.527,400000.0
2008-04-18 15:27:00,17.544,17.545,17.443,17.457,400000.0
2008-04-18 15:28:00,17.525,17.545,17.408,17.408,450000.0
2008-04-18 15:29:00,17.472,17.505,17.446,17.484,500000.0
2008-04-18 15:30:00,17.419,17.511,17.405,17.405,350000.0
2008-04-18 15:31:00,17.421,17.555,17.408,17.408,550000.0
2008-04-18 15:32:00,17.482,17.549,17.397,17.526,550000.0
2008-04-18 15:33:00,17.493,17.569,17.376,17.497,400000.0
2008-04-18 15:34:00,17.467,17.557,17.421,17.548,500000.0
2008-04-18 15:35:00,17.567,17.575,17.431,17.541,600000.0
2008-04-18 15:36:00,17.579,17.649,17.494,17.561,550000.0
2008-04-18 15:37:00,17.581,17.608,17.443,17.587,450000.0
2008-04-18 15:38:00,17.586,17.59,17.492,17.498,400000.0
2008-04-18 15:39:00,17.503,17.591,17.492,17.492,350000.0
2008-04-18 15:40:00,17.499,17.591,17.475,17.543,450000.0
2008-04-18 15:41:00,17.463,17.554,17.455,17.504,450000.0
2008-04-18 15:42:00,17.6,17.603,17.543,17.57,400000.0
2008-04-18 15:43:00,17.549,17.61,17.498,17.582,300000.0
2008-04-18 15:44:00,17.504,17.624,17.504,17.561,450000.0
2008-04-18 15:45:00,17.617,17.617,17.449,17.515,350000.0
2008-04-18 15:46:00,17.523,17.639,17.497,17.573,500000.0
2008-04-18 15:47:00,17.492,17.565,17.428,17.428,350000.0
2008-04-18 15:48:00,17.475,17.581,17.472,17.472,550000.0
2008-04-18 15:49:00,17.541,17.558,17.461,17.534,400000.0
2008-04-18 15:50:00,17.517,17.562,17.472,17.472,350000.0
2008-04-18 15:51:00,17.61,17.61,17.485,17.593,450000.0
2008-04-18 15:52:00,17.559,17.591,17.497,17.539,450000.0
2008-04-18 15:53:00,17.52,17.591,17.52,17.585,350000.0
2008-04-18 15:54:00,17.494,17.607,17.471,17.591,500000.0
2008-04-18 15:55:00,17.595,17.595,17.491,17.584,500000.0
2008-04-18 15:56:00,17.516,17.598,17.476,17.525,1000000.0
2008-04-18 15:57:00,17.503,17.575,17.503,17.575,500000.0
2008-04-18 15:58:00,17.51,17.6,17.491,17.565,500000.0
2008-04-18 15:59:00,17.553,17.553,17.446,17.527,550000.0
2008-04-18 16:00:00,17.487,17.543,17.445,17.492,450000.0
2008-04-18 16:01:00,17.547,17.547,17.403,17.403,350000.0
2008-04-18 16:02:00,17.52,17.52,17.404,17.482,550000.0
2008-04-18 16:03:00,17.477,17.526,17.433,17.433,350000.0
2008-04-18 16:04:00,17.524,17.524,17.41,17.464,350000.0
2008-04-18 16:05:00,17.409,17.535,17.394,17.535,400000.0
2008-04-18 16:06:00,17.537,17.537,17.402,17.496,500000.0
2008-04-18 16:07:00,17.518,17.551,17.416,17.497,400000.0
2008-04-18 16:08:00,17.46,17.522,17.395,17.417,550000.0
2008-04-18 16:09:00,17.542,17.542,17.429,17.455,350000.0
2008-04-18 16:10:00,17.495,17.558,17.407,17.52,350000.0
2008-04-18 16:11:00,17.514,17.528,17.425,17.487,400000.0
2008-04-18 16:12:00,17.559,17.613,17.467,17.523,550000.0
2008-04-18 16:13:00,17.499,17.596,17.461,17.531,400000.0
2008-04-18 16:14:00,17.578,17.578,17.458,17.458,350000.0
2008-04-18 16:15:00,17.527,17.604,17.474,17.474,500000.0
2008-04-18 16:16:00,17.582,17.582,17.463,17.555,350000.0
2008-04-18 16:17:00,17.587,17.587,17.423,17.462,500000.0
2008-04-18 16:18:00,17.526,17.566,17.452,17.481,350000.0
2008-04-18 16:19:00,17.458,17.55,17.458,17.458,550000.0
2008-04-18 16:20:00,17.435,17.513,17.375,17.414,350000.0
2008-04-18 16:21:00,17.481,17.481,17.409,17.464,350000.0
2008-04-18 16:22:00,17.404,17.491,17.357,17.491,400000.0
2008-04-18 16:23:00,17.442,17.486,17.319,17.486,950000.0
2008-04-18 16:24:00,17.434,17.501,17.385,17.467,450000.0
2008-04-18 16:25:00,17.515,17.515,17.408,17.509,400000.0
2008-04-18 16:26:00,17.453,17.512,17.438,17.441,250000.0
2008-04-18 16:27:00,17.528,17.528,17.333,17.449,550000.0
2008-04-18 16:28:00,17.46,17.545,17.45,17.527,500000.0
2008-04-18 16:29:00,17.493,17.573,17.472,17.527,450000.0
2008-04-18 16:30:00,17.549,17.6,17.475,17.518,500000.0
2008-04-18 16:31:00,17.588,17.588,17.478,17.488,350000.0
2008-04-18 16:32:00,17.596,17.596,17.483,17.483,500000.0
2008-04-18 16:33:00,17.57,17.628,17.47,17.624,400000.0
2008-04-18 16:34:00,17.588,17.609,17.507,17.507,450000.0
2008-04-18 16:35:00,17.599,17.599,17.471,17.5,400000.0
2008-04-18 16:36:00,17.491,17.615,17.491,17.561,500000.0
2008-04-18 16:37:00,17.504,17.608,17.504,17.523,350000.0
2008-04-18 16:38:00,17.578,17.602,17.456,17.602,450000.0
2008-04-18 16:39:00,17.454,17.586,17.452,17.477,400000.0
2008-04-18 16:40:00,17.547,17.619,17.481,17.503,550000.0
2008-04-18 16:41:00,17.508,17.596,17.473,17.513,450000.0
2008-04-18 16:42:00,17.474,17.607,17.474,17.576,550000.0
2008-04-18 16:43:00,17.501,17.648,17.501,17.517,350000.0
2008-04-18 16:44:00,17.465,17.572,17.465,17.476,350000.0
2008-04-18 16:45:00,17.608,17.608,17.483,17.501,400000.0
2008-04-18 16:46:00,17.641,17.652,17.519,17.638,500000.0
2008-04-18 16:47:00,17.533,17.687,17.533,17.66,350000.0
2008-04-18 16:48:00,17.622,17.649,17.527,17.614,350000.0
2008-04-18 16:49:00,17.549,17.689,17.549,17.568,400000.0
2008-04-18 16:50:00,17.61,17.628,17.504,17.628,500000.0
2008-04-18 16:51:00,17.551,17.654,17.551,17.632,400000.0
2008-04-18 16:52:00,17.625,17.71,17.582,17.593,400000.0
2008-04-18 16:53:00,17.632,17.703,17.573,17.703,550000.0
2008-04-18 16:54:00,17.596,17.729,17.592,17.729,550000.0
2008-04-18 16:55:00,17.595,17.689,17.595,17.63,550000.0
2008-04-18 16:56:00,17.691,17.691,17.577,17.589,550000.0
2008-04-18 16:57:00,17.628,17.655,17.523,17.559,350000.0
2008-04-18 16:58:00,17.582,17.67,17.523,17.549,550000.0
2008-04-18 16:59:00,17.542,17.643,17.505,17.559,350000.0
2008-04-18 17:00:00,17.54,17.689,17.54,17.659,450000.0
2008-04-18 17:01:00,17.608,17.608,17.479,17.607,350000.0
2008-04-18 17:02:00,17.506,17.669,17.506,17.522,550000.0
2008-04-18 17:03:00,17.687,17.699,17.575,17.575,500000.0
2008-04-18 17:04:00,17.649,17.731,17.649,17.689,400000.0
2008-04-18 17:05:00,17.656,17.729,17.644,17.729,550000.0
2008-04-18 17:06:00,17.775,17.806,17.705,17.705,350000.0
2008-04-18 17:07:00,17.759,17.848,17.724,17.845,350000.0
2008-04-18 17:08:00,17.825,17.881,17.74,17.832,550000.0
2008-04-18 17:09:00,17.816,17.835,17.762,17.822,500000.0
2008-04-18 17:10:00,17.844,17.901,17.765,17.85,500000.0
2008-04-18 17:11:00,17.847,17.852,17.754,17.827,450000.0
2008-04-18 17:12:00,17.798,17.943,17.761,17.873,450000.0
2008-04-18 17:13:00,17.789,17.879,17.779,17.787,550000.0
2008-04-18 17:14:00,17.855,17.889,17.716,17.716,350000.0
2008-04-18 17:15:00,17.804,17.848,17.8,17.848,350000.0
2008-04-18 17:16:00,17.765,17.848,17.718,17.848,350000.0
2008-04-18 17:17:00,17.761,17.865,17.717,17.737,550000.0
2008-04-18 17:18:00,17.804,17.831,17.731,17.831,350000.0
2008-04-18 17:19:00,17.771,17.847,17.722,17.771,400000.0
2008-04-18 17:20:00,17.735,17.911,17.735,17.842,500000.0
2008-04-18 17:21:00,17.779,17.883,17.779,17.85,350000.0
2008-04-18 17:22:00,17.827,17.847,17.732,17.74,350000.0
2008-04-18 17:23:00,17.838,17.838,17.657,17.692,450000.0
2008-04-18 17:24:00,17.713,17.79,17.713,17.731,400000.0
2008-04-18 17:25:00,17.777,17.865,17.7,17.831,700000.0
2008-04-18 17:26:00,17.826,17.829,17.691,17.809,550000.0
2008-04-18 17:27:00,17.784,17.816,17.698,17.785,450000.0
2008-04-18 17:28:00,17.832,17.855,17.741,17.753,450000.0
2008-04-18 17:29:00,17.849,17.849,17.681,17.787,450000.0
2008-04-18 17:30:00,17.778,17.856,17.682,17.856,500000.0
2008-04-18 17:31:00,17.697,17.855,17.697,17.728,500000.0
2008-04-18 17:32:00,17.807,17.842,17.755,17.828,450000.0
2008-04-18 17:33:00,17.847,17.877,17.748,17.748,350000.0
2008-04-18 17:34:00,17.783,17.913,17.772,17.865,450000.0
2008-04-18 17:35:00,17.738,17.838,17.669,17.819,500000.0
2008-04-18 17:36:00,17.869,17.942,17.801,17.889,550000.0
2008-04-18 17:37:00,17.849,17.852,17.739,17.823,400000.0
2008-04-18 17:38:00,17.843,17.843,17.719,17.807,500000.0
2008-04-18 17:39:00,17.726,17.835,17.724,17.769,550000.0
2008-04-18 17:40:00,17.869,17.869,17.72,17.867,450000.0
2008-04-18 17:41:00,17.82,17.904,17.759,17.822,550000.0
2008-04-18 17:42:00,17.792,17.899,17.792,17.824,350000.0
2008-04-18 17:43:00,17.887,17.928,17.789,17.877,500000.0
2008-04-18 17:44:00,17.898,17.898,17.738,17.755,500000.0
2008-04-18 17:45:00,17.892,17.893,17.799,17.812,400000.0
2008-04-18 17:46:00,17.894,17.894,17.727,17.783,750000.0
2008-04-18 17:47:00,17.886,17.886,17.753,17.775,500000.0
2008-04-18 17:48:00,17.893,17.893,17.777,17.831,350000.0
2008-04-18 17:49:00,17.885,17.885,17.789,17.855,400000.0
2008-04-18 17:50:00,17.859,17.91,17.779,17.803,600000.0
2008-04-18 17:51:00,17.79,17.89,17.776,17.888,500000.0
2008-04-18 17:52:00,17.912,17.912,17.765,17.83,350000.0
2008-04-18 17:53:00,17.867,17.914,17.767,17.906,400000.0
2008-04-18 17:54:00,17.848,17.892,17.757,17.807,450000.0
2008-04-18 17:55:00,17.814,17.851,17.768,17.82,350000.0
2008-04-18 17:56:00,17.776,17.886,17.755,17.869,550000.0
2008-04-18 17:57:00,17.79,17.946,17.79,17.898,500000.0
2008-04-18 17:58:00,17.857,17.878,17.767,17.858,400000.0
2008-04-18 17:59:00,17.747,17.868,17.729,17.868,450000.0
2008-04-18 18:00:00,17.831,17.862,17.739,17.742,350000.0
2008-04-18 18:01:00,17.85,17.891,17.792,17.87,300000.0
2008-04-18 18:02:00,17.804,17.892,17.773,17.803,450000.0
2008-04-18 18:03:00,17.885,17.885,17.753,17.86,350000.0
2008-04-18 18:04:00,17.794,17.809,17.7,17.761,300000.0
2008-04-18 18:05:00,17.841,17.841,17.699,17.699,350000.0
2008-04-18 18:06:00,17.84,17.84,17.691,17.832,350000.0
2008-04-18 18:07:00,17.832,17.832,17.713,17.765,450000.0
2008-04-18 18:08:00,17.811,17.826,17.703,17.703,350000.0
2008-04-18 18:09:00,17.768,17.836,17.768,17.772,350000.0
2008-04-18 18:10:00,17.763,17.864,17.76,17.796,450000.0
2008-04-18 18:11:00,17.778,17.873,17.741,17.86,450000.0
2008-04-18 18:12:00,17.719,17.804,17.698,17.753,500000.0
2008-04-18 18:13:00,17.86,17.86,17.719,17.765,400000.0
2008-04-18 18:14:00,17.819,17.874,17.738,17.796,500000.0
2008-04-18 18:15:00,17.829,17.855,17.758,17.815,500000.0
2008-04-18 18:16:00,17.827,17.87,17.722,17.771,550000.0
2008-04-18 18:17:00,17.791,17.816,17.725,17.746,400000.0
2008-04-18 18:18:00,17.765,17.843,17.75,17.825,500000.0
2008-04-18 18:19:00,17.726,17.817,17.726,17.762,350000.0
2008-04-18 18:20:00,17.839,17.861,17.721,17.721,600000.0
2008-04-18 18:21:00,17.74,17.877,17.74,17.748,350000.0
2008-04-18 18:22:00,17.811,17.836,17.756,17.756,350000.0
2008-04-18 18:23:00,17.772,17.806,17.745,17.766,550000.0
2008-04-18 18:24:00,17.778,17.874,17.691,17.778,550000.0
2008-04-18 18:25:00,17.722,17.845,17.722,17.758,350000.0
2008-04-18 18:26:00,17.722,17.81,17.697,17.763,400000.0
2008-04-18 18:27:00,17.761,17.803,17.702,17.702,350000.0
2008-04-18 18:28:00,17.663,17.779,17.651,17.696,450000.0
2008-04-18 18:29:00,17.823,17.832,17.731,17.732,700000.0
2008-04-18 18:30:00,17.819,17.824,17.702,17.799,400000.0
2008-04-18 18:31:00,17.832,17.846,17.757,17.795,450000.0
2008-04-18 18:32:00,17.835,17.846,17.715,17.817,400000.0
2008-04-18 18:33:00,17.81,17.853,17.71,17.831,350000.0
2008-04-18 18:34:00,17.826,17.826,17.722,17.751,350000.0
2008-04-18 18:35:00,17.764,17.796,17.657,17.768,550000.0
2008-04-18 18:36:00,17.809,17.825,17.708,17.763,450000.0
2008-04-18 18:37:00,17.8,17.835,17.717,17.802,600000.0
2008-04-18 18:38:00,17.832,17.832,17.716,17.752,500000.0
2008-04-18 18:39:00,17.766,17.834,17.723,17.78,500000.0
2008-04-18 18:40:00,17.774,17.802,17.703,17.774,250000.0
2008-04-18 18:41:00,17.762,17.819,17.672,17.672,550000.0
2008-04-18 18:42:00,17.665,17.842,17.665,17.842,350000.0
2008-04-18 18:43:00,17.756,17.838,17.733,17.838,350000.0
2008-04-18 18:44:00,17.763,17.862,17.718,17.798,500000.0
2008-04-18 18:45:00,17.852,17.852,17.718,17.802,350000.0
2008-04-18 18:46:00,17.732,17.841,17.732,17.824,450000.0
2008-04-18 18:47:00,17.858,17.876,17.717,17.812,450000.0
2008-04-18 18:48:00,17.726,17.837,17.709,17.756,350000.0
2008-04-18 18:49:00,17.757,17.868,17.757,17.796,300000.0
2008-04-18 18:50:00,17.855,17.861,17.729,17.824,950000.0
2008-04-18 18:51:00,17.76,17.832,17.719,17.832,550000.0
2008-04-18 18:52:00,17.744,17.852,17.74,17.771,500000.0
2008-04-18 18:53:00,17.805,17.821,17.693,17.767,400000.0
2008-04-18 18:54:00,17.839,17.839,17.7,17.817,350000.0
2008-04-18 18:55:00,17.843,17.886,17.761,17.864,550000.0
2008-04-18 18:56:00,17.74,17.821,17.694,17.803,450000.0
2008-04-18 18:57:00,17.737,17.861,17.737,17.802,500000.0
2008-04-18 18:58:00,17.783,17.897,17.739,17.807,550000.0
2008-04-18 18:59:00,17.783,17.851,17.737,17.737,600000.0
2008-04-18 19:00:00,17.768,17.842,17.758,17.842,350000.0
2008-04-18 19:01:00,17.758,17.876,17.726,17.726,350000.0
2008-04-18 19:02:00,17.761,17.891,17.735,17.735,550000.0
2008-04-18 19:03:00,17.784,17.806,17.707,17.806,400000.0
2008-04-18 19:04:00,17.773,17.773,17.698,17.72,250000.0
2008-04-18 19:05:00,17.78,17.834,17.72,17.775,400000.0
2008-04-18 19:06:00,17.82,17.824,17.69,17.702,400000.0
2008-04-18 19:07:00,17.807,17.849,17.724,17.724,550000.0
2008-04-18 19:08:00,17.724,17.833,17.705,17.821,500000.0
2008-04-18 19:09:00,17.786,17.842,17.767,17.767,350000.0
2008-04-18 19:10:00,17.747,17.911,17.747,17.841,500000.0
2008-04-18 19:11:00,17.807,17.808,17.729,17.808,550000.0
2008-04-18 19:12:00,17.743,17.807,17.655,17.698,500000.0
2008-04-18 19:13:00,17.726,17.818,17.691,17.78,600000.0
2008-04-18 19:14:00,17.795,17.798,17.683,17.683,400000.0
2008-04-18 19:15:00,17.719,17.824,17.719,17.799,350000.0
2008-04-18 19:16:00,17.774,17.818,17.705,17.73,550000.0
2008-04-18 19:17:00,17.685,17.781,17.653,17.757,550000.0
2008-04-18 19:18:00,17.735,17.804,17.716,17.744,500000.0
2008-04-18 19:19:00,17.744,17.823,17.707,17.791,650000.0
2008-04-18 19:20:00,17.712,17.782,17.702,17.782,550000.0
2008-04-18 19:21:00,17.805,17.81,17.671,17.671,550000.0
2008-04-18 19:22:00,17.802,17.802,17.689,17.799,500000.0
2008-04-18 19:23:00,17.775,17.795,17.649,17.666,450000.0
2008-04-18 19:24:00,17.698,17.763,17.668,17.71,350000.0
2008-04-18 19:25:00,17.709,17.826,17.681,17.681,550000.0
2008-04-18 19:26:00,17.745,17.765,17.693,17.693,400000.0
2008-04-18 19:27:00,17.787,17.827,17.669,17.776,450000.0
2008-04-18 19:28:00,17.718,17.774,17.644,17.725,550000.0
2008-04-18 19:29:00,17.667,17.775,17.647,17.647,350000.0
2008-04-18 19:30:00,17.796,17.826,17.671,17.773,400000.0
2008-04-18 19:31:00,17.754,17.767,17.654,17.759,500000.0
2008-04-18 19:32:00,17.744,17.764,17.608,17.648,400000.0
2008-04-18 19:33:00,17.615,17.709,17.587,17.709,450000.0
2008-04-18 19:34:00,17.638,17.754,17.609,17.624,400000.0
2008-04-18 19:35:00,17.633,17.65,17.633,17.65,300000.0
2008-04-18 19:36:00,17.778,17.778,17.658,17.658,300000.0
2008-04-18 19:37:00,17.749,17.754,17.591,17.671,500000.0
2008-04-18 19:38:00,17.745,17.785,17.641,17.745,400000.0
2008-04-18 19:39:00,17.773,17.78,17.664,17.717,350000.0
2008-04-18 19:40:00,17.799,17.799,17.7,17.706,400000.0
2008-04-18 19:41:00,17.75,17.794,17.655,17.666,400000.0
2008-04-18 19:42:00,17.771,17.825,17.69,17.69,400000.0
2008-04-18 19:43:00,17.695,17.817,17.695,17.721,500000.0
2008-04-18 19:44:00,17.762,17.796,17.652,17.79,350000.0
2008-04-18 19:45:00,17.762,17.776,17.701,17.776,300000.0
2008-04-18 19:46:00,17.697,17.725,17.697,17.725,100000.0
2008-04-18 19:47:00,17.754,17.785,17.661,17.678,400000.0
2008-04-18 19:48:00,17.759,17.819,17.756,17.791,250000.0
2008-04-18 19:49:00,17.756,17.769,17.678,17.678,350000.0
2008-04-18 19:50:00,17.795,17.795,17.658,17.787,450000.0
2008-04-18 19:51:00,17.768,17.813,17.704,17.813,300000.0
2008-04-18 19:52:00,17.785,17.79,17.712,17.79,450000.0
2008-04-18 19:53:00,17.785,17.845,17.727,17.822,400000.0
2008-04-18 19:54:00,17.752,17.807,17.752,17.807,300000.0
2008-04-18 19:55:00,17.752,17.832,17.694,17.757,450000.0
2008-04-18 19:56:00,17.717,17.801,17.668,17.756,550000.0
2008-04-18 19:57:00,17.819,17.844,17.728,17.844,400000.0
2008-04-18 19:58:00,17.81,17.842,17.718,17.73,400000.0
2008-04-18 19:59:00,17.827,17.827,17.708,17.818,350000.0
2008-04-18 20:00:00,17.747,17.869,17.747,17.845,350000.0
2008-04-18 20:01:00,17.818,17.864,17.736,17.864,350000.0
2008-04-18 20:04:00,17.744,17.882,17.744,17.774,250000.0
2008-04-18 20:05:00,17.833,17.837,17.771,17.771,250000.0
2008-04-18 20:06:00,17.774,17.777,17.767,17.777,250000.0
2008-04-18 20:07:00,17.776,17.833,17.754,17.782,400000.0
2008-04-18 20:09:00,17.834,17.892,17.767,17.869,400000.0
2008-04-18 20:10:00,17.829,17.871,17.724,17.871,450000.0
2008-04-18 20:11:00,17.861,17.874,17.779,17.874,400000.0
2008-04-18 20:12:00,17.793,17.856,17.734,17.734,250000.0
2008-04-18 20:13:00,17.804,17.846,17.751,17.751,500000.0
2008-04-18 20:14:00,17.809,17.836,17.739,17.779,300000.0
2008-04-18 20:15:00,17.791,17.791,17.643,17.643,300000.0
2008-04-18 20:16:00,17.796,17.808,17.702,17.754,400000.0
2008-04-18 20:17:00,17.763,17.814,17.703,17.809,400000.0
2008-04-18 20:18:00,17.679,17.811,17.678,17.774,350000.0
2008-04-18 20:19:00,17.784,17.801,17.694,17.723,350000.0
2008-04-18 20:20:00,17.787,17.867,17.73,17.842,400000.0
2008-04-18 20:21:00,17.769,17.856,17.729,17.737,350000.0
2008-04-18 20:23:00,17.781,17.805,17.726,17.749,400000.0
2008-04-18 20:24:00,17.763,17.829,17.748,17.814,400000.0
2008-04-18 20:25:00,17.839,17.854,17.717,17.837,500000.0
2008-04-18 20:26:00,17.849,17.851,17.758,17.758,250000.0
2008-04-18 20:27:00,17.783,17.837,17.767,17.837,400000.0
2008-04-18 20:28:00,17.776,17.847,17.724,17.806,400000.0
2008-04-18 20:29:00,17.793,17.822,17.73,17.73,500000.0
2008-04-18 20:30:00,17.781,17.852,17.759,17.772,400000.0
2008-04-18 20:33:00,17.841,17.841,17.776,17.776,100000.0
2008-04-18 20:34:00,17.712,17.836,17.711,17.836,400000.0
2008-04-18 20:35:00,17.839,17.85,17.708,17.708,400000.0
2008-04-18 20:36:00,17.745,17.747,17.745,17.747,100000.0
2008-04-18 20:37:00,17.83,17.85,17.746,17.838,500000.0
2008-04-18 20:40:00,17.856,17.856,17.704,17.82,500000.0
2008-04-18 20:41:00,17.742,17.841,17.726,17.801,350000.0
2008-04-18 20:43:00,17.696,17.704,17.696,17.704,100000.0
2008-04-18 20:44:00,17.743,17.813,17.697,17.697,350000.0
2008-04-18 20:46:00,17.714,17.798,17.714,17.776,150000.0
2008-04-18 20:48:00,17.75,17.835,17.688,17.745,450000.0
2008-04-18 20:50:00,17.706,17.838,17.706,17.83,550000.0
2008-04-18 20:52:00,17.781,17.839,17.781,17.828,250000.0
2008-04-18 20:53:00,17.745,17.848,17.726,17.841,600000.0
2008-04-18 20:55:00,17.714,17.835,17.714,17.724,450000.0
2008-04-18 20:56:00,17.754,17.897,17.723,17.723,350000.0
2008-04-18 20:57:00,17.806,17.85,17.707,17.85,350000.0
2008-04-18 20:58:00,17.843,17.843,17.796,17.803,400000.0
2008-04-18 20:59:00,17.813,17.853,17.717,17.717,550000.0
2008-04-18 21:00:00,17.785,17.832,17.722,17.814,300000.0
2008-04-18 21:03:00,17.756,17.839,17.718,17.751,350000.0
2008-04-18 21:04:00,17.722,17.863,17.722,17.785,750000.0
2008-04-18 21:05:00,17.788,17.828,17.775,17.795,350000.0
2008-04-18 21:06:00,17.831,17.831,17.754,17.822,350000.0
2008-04-18 21:07:00,17.818,17.835,17.731,17.77,300000.0
2008-04-18 21:08:00,17.784,17.877,17.784,17.826,400000.0
2008-04-18 21:09:00,17.77,17.856,17.713,17.839,550000.0
2008-04-18 21:10:00,17.784,17.847,17.724,17.811,300000.0
2008-04-18 21:11:00,17.811,17.879,17.778,17.782,450000.0
2008-04-18 21:12:00,17.858,17.858,17.77,17.77,150000.0
2008-04-18 21:13:00,17.825,17.825,17.825,17.825,50000.0
2008-04-18 21:14:00,17.758,17.821,17.729,17.821,300000.0
2008-04-18 21:15:00,17.807,17.807,17.694,17.758,350000.0
2008-04-18 21:17:00,17.756,17.827,17.752,17.804,400000.0
2008-04-18 21:18:00,17.755,17.832,17.755,17.832,100000.0
2008-04-18 21:19:00,17.817,17.856,17.768,17.85,400000.0
2008-04-18 21:20:00,17.853,17.853,17.719,17.719,450000.0
2008-04-18 21:21:00,17.781,17.851,17.708,17.708,350000.0
2008-04-18 21:22:00,17.765,17.841,17.738,17.768,550000.0
2008-04-18 21:23:00,17.758,17.838,17.758,17.806,300000.0
2008-04-18 21:25:00,17.699,17.789,17.675,17.789,350000.0
2008-04-18 21:27:00,17.808,17.808,17.721,17.721,250000.0
2008-04-18 21:28:00,17.82,17.84,17.793,17.834,250000.0
2008-04-18 21:29:00,17.796,17.846,17.771,17.797,350000.0
2008-04-18 21:30:00,17.813,17.832,17.714,17.718,500000.0
2008-04-18 21:31:00,17.826,17.881,17.738,17.738,650000.0
2008-04-18 21:32:00,17.78,17.848,17.762,17.772,450000.0
2008-04-18 21:33:00,17.754,17.826,17.739,17.786,400000.0
2008-04-18 21:34:00,17.772,17.807,17.737,17.737,300000.0
2008-04-18 21:36:00,17.699,17.802,17.699,17.737,300000.0
2008-04-18 21:37:00,17.793,17.817,17.703,17.736,450000.0
2008-04-18 21:38:00,17.831,17.831,17.708,17.806,300000.0
2008-04-18 21:39:00,17.807,17.824,17.719,17.789,550000.0
2008-04-18 21:40:00,17.792,17.822,17.692,17.816,550000.0
2008-04-18 21:41:00,17.789,17.859,17.7,17.801,400000.0
2008-04-18 21:42:00,17.786,17.818,17.688,17.794,550000.0
2008-04-18 21:44:00,17.773,17.773,17.74,17.74,100000.0
2008-04-18 21:45:00,17.71,17.826,17.71,17.808,350000.0
2008-04-18 21:46:00,17.709,17.822,17.681,17.681,550000.0
2008-04-18 21:47:00,17.744,17.762,17.62,17.667,350000.0
2008-04-18 21:48:00,17.766,17.766,17.67,17.707,150000.0
2008-04-18 21:49:00,17.723,17.766,17.698,17.698,150000.0
2008-04-18 21:50:00,17.708,17.776,17.69,17.709,250000.0
2008-04-18 21:51:00,17.767,17.785,17.664,17.781,400000.0
2008-04-18 21:52:00,17.683,17.8,17.647,17.697,550000.0
2008-04-18 21:53:00,17.796,17.8,17.697,17.749,350000.0
2008-04-18 21:54:00,17.697,17.811,17.688,17.718,300000.0
2008-04-18 21:55:00,17.71,17.819,17.709,17.727,550000.0
2008-04-18 21:56:00,17.783,17.823,17.74,17.744,200000.0
2008-04-18 21:57:00,17.754,17.796,17.669,17.669,250000.0
2008-04-18 21:58:00,17.765,17.818,17.716,17.743,400000.0
2008-04-18 21:59:00,17.696,17.785,17.696,17.773,350000.0
2008-04-18 22:00:00,17.82,17.824,17.682,17.824,650000.0
2008-04-18 22:02:00,17.698,17.726,17.698,17.726,100000.0
2008-04-18 22:03:00,17.691,17.762,17.691,17.762,250000.0
2008-04-18 22:04:00,17.783,17.783,17.783,17.783,50000.0
2008-04-18 22:05:00,17.769,17.836,17.749,17.749,400000.0
2008-04-18 22:07:00,17.718,17.81,17.657,17.81,500000.0
2008-04-18 22:08:00,17.729,17.729,17.729,17.729,50000.0
2008-04-18 22:09:00,17.766,17.802,17.71,17.775,300000.0
2008-04-18 22:10:00,17.71,17.828,17.692,17.821,400000.0
2008-04-18 22:11:00,17.761,17.816,17.761,17.769,300000.0
2008-04-18 22:12:00,17.821,17.821,17.821,17.821,50000.0
2008-04-18 22:13:00,17.823,17.823,17.823,17.823,150000.0
2008-04-18 22:15:00,17.758,17.758,17.75,17.75,100000.0
2008-04-18 22:16:00,17.719,17.816,17.719,17.746,400000.0
2008-04-18 22:18:00,17.69,17.775,17.69,17.757,150000.0
2008-04-18 22:20:00,17.753,17.833,17.753,17.802,300000.0
2008-04-18 22:21:00,17.809,17.809,17.773,17.773,100000.0
2008-04-18 22:22:00,17.8,17.831,17.736,17.796,550000.0
2008-04-18 22:23:00,17.777,17.81,17.687,17.81,450000.0
2008-04-18 22:24:00,17.78,17.822,17.712,17.816,350000.0
2008-04-18 22:25:00,17.769,17.831,17.769,17.822,300000.0
2008-04-18 22:26:00,17.729,17.784,17.729,17.784,100000.0
2008-04-18 22:27:00,17.818,17.818,17.778,17.778,100000.0
2008-04-18 22:28:00,17.785,17.785,17.756,17.756,100000.0
2008-04-18 22:29:00,17.756,17.814,17.708,17.716,400000.0
2008-04-18 22:30:00,17.761,17.828,17.714,17.772,700000.0
2008-04-18 22:32:00,17.726,17.809,17.695,17.809,350000.0
2008-04-18 22:33:00,17.647,17.764,17.647,17.764,350000.0
2008-04-18 22:34:00,17.756,17.801,17.65,17.744,350000.0
2008-04-18 22:36:00,17.771,17.771,17.761,17.761,100000.0
2008-04-18 22:37:00,17.782,17.792,17.715,17.752,400000.0
2008-04-18 22:40:00,17.794,17.794,17.771,17.771,100000.0
2008-04-18 22:41:00,17.792,17.832,17.709,17.709,300000.0
2008-04-18 22:44:00,17.722,17.777,17.664,17.664,150000.0
2008-04-18 22:45:00,17.798,17.816,17.743,17.791,400000.0
2008-04-18 22:47:00,17.777,17.779,17.68,17.775,500000.0
2008-04-18 22:48:00,17.698,17.808,17.673,17.776,750000.0
2008-04-18 22:49:00,17.785,17.803,17.673,17.799,400000.0
2008-04-18 22:50:00,17.813,17.824,17.733,17.793,600000.0
2008-04-18 22:51:00,17.774,17.806,17.734,17.806,300000.0
2008-04-18 22:52:00,17.788,17.804,17.73,17.787,350000.0
2008-04-18 22:53:00,17.794,17.794,17.734,17.734,100000.0
2008-04-18 22:54:00,17.786,17.787,17.786,17.787,100000.0
2008-04-18 22:55:00,17.739,17.782,17.739,17.782,100000.0
2008-04-18 22:57:00,17.734,17.739,17.734,17.736,150000.0
2008-04-18 22:58:00,17.818,17.818,17.731,17.731,100000.0
2008-04-18 22:59:00,17.743,17.819,17.742,17.743,350000.0
2008-04-20 23:00:00,17.748,17.781,17.748,17.75,200000.0
2008-04-20 23:05:00,17.746,17.854,17.724,17.798,450000.0
2008-04-20 23:06:00,17.778,17.804,17.691,17.804,250000.0
2008-04-20 23:09:00,17.766,17.822,17.747,17.747,350000.0
2008-04-20 23:10:00,17.757,17.776,17.757,17.776,100000.0
2008-04-20 23:17:00,17.72,17.808,17.72,17.787,150000.0
2008-04-20 23:19:00,17.785,17.858,17.74,17.786,650000.0
2008-04-20 23:20:00,17.753,17.753,17.753,17.753,50000.0
2008-04-20 23:24:00,17.796,17.796,17.657,17.657,600000.0
2008-04-20 23:25:00,17.784,17.822,17.784,17.822,150000.0
2008-04-20 23:26:00,17.725,17.82,17.725,17.82,250000.0
2008-04-20 23:28:00,17.837,17.837,17.758,17.788,200000.0
2008-04-20 23:30:00,17.714,17.798,17.714,17.776,150000.0
2008-04-20 23:33:00,17.755,17.839,17.755,17.804,250000.0
2008-04-20 23:40:00,17.813,17.814,17.714,17.714,300000.0
2008-04-20 23:44:00,17.723,17.807,17.723,17.778,150000.0
2008-04-20 23:50:00,17.714,17.798,17.714,17.776,150000.0
2008-04-20 23:53:00,17.741,17.758,17.705,17.758,200000.0
2008-04-20 23:57:00,17.784,17.81,17.745,17.81,200000.0
2008-04-20 23:58:00,17.807,17.808,17.777,17.808,150000.0
2008-04-21 00:00:00,17.809,17.829,17.734,17.829,350000.0
2008-04-21 00:01:00,17.856,17.856,17.769,17.828,450000.0
2008-04-21 00:02:00,17.818,17.849,17.784,17.842,350000.0
2008-04-21 00:03:00,17.861,17.861,17.774,17.789,350000.0
2008-04-21 00:04:00,17.838,17.855,17.771,17.855,350000.0
2008-04-21 00:05:00,17.824,17.853,17.738,17.745,350000.0
2008-04-21 00:06:00,17.853,17.853,17.719,17.785,250000.0
2008-04-21 00:08:00,17.855,17.855,17.728,17.819,500000.0
2008-04-21 00:09:00,17.854,17.86,17.769,17.831,500000.0
2008-04-21 00:10:00,17.752,17.829,17.712,17.814,600000.0
2008-04-21 00:11:00,17.843,17.888,17.766,17.791,400000.0
2008-04-21 00:12:00,17.713,17.838,17.712,17.838,350000.0
2008-04-21 00:13:00,17.775,17.843,17.775,17.788,150000.0
2008-04-21 00:14:00,17.831,17.832,17.766,17.832,300000.0
2008-04-21 00:15:00,17.749,17.774,17.749,17.774,100000.0
2008-04-21 00:16:00,17.727,17.867,17.727,17.776,300000.0
2008-04-21 00:17:00,17.76,17.856,17.76,17.856,200000.0
2008-04-21 00:18:00,17.816,17.831,17.816,17.831,100000.0
2008-04-21 00:19:00,17.779,17.834,17.753,17.76,350000.0
2008-04-21 00:20:00,17.825,17.843,17.766,17.832,400000.0
2008-04-21 00:21:00,17.756,17.812,17.694,17.788,300000.0
2008-04-21 00:22:00,17.827,17.827,17.731,17.806,400000.0
2008-04-21 00:23:00,17.776,17.832,17.776,17.827,350000.0
2008-04-21 00:24:00,17.74,17.74,17.718,17.718,100000.0
2008-04-21 00:25:00,17.781,17.844,17.708,17.844,400000.0
2008-04-21 00:26:00,17.76,17.847,17.713,17.747,300000.0
2008-04-21 00:30:00,17.736,17.823,17.706,17.769,400000.0
2008-04-21 00:31:00,17.844,17.846,17.752,17.846,400000.0
2008-04-21 00:32:00,17.836,17.836,17.751,17.751,100000.0
2008-04-21 00:33:00,17.751,17.809,17.751,17.809,100000.0
2008-04-21 00:34:00,17.833,17.836,17.751,17.751,550000.0
2008-04-21 00:35:00,17.838,17.838,17.838,17.838,50000.0
2008-04-21 00:37:00,17.806,17.861,17.722,17.797,400000.0
2008-04-21 00:38:00,17.74,17.857,17.74,17.832,350000.0
2008-04-21 00:39:00,17.751,17.894,17.751,17.822,550000.0
2008-04-21 00:40:00,17.836,17.852,17.813,17.852,250000.0
2008-04-21 00:41:00,17.806,17.848,17.806,17.847,150000.0
2008-04-21 00:43:00,17.8,17.826,17.8,17.826,100000.0
2008-04-21 00:44:00,17.778,17.817,17.778,17.817,100000.0
2008-04-21 00:45:00,17.767,17.826,17.767,17.826,300000.0
2008-04-21 00:49:00,17.759,17.817,17.758,17.79,250000.0
2008-04-21 00:50:00,17.756,17.809,17.727,17.762,550000.0
2008-04-21 00:52:00,17.813,17.843,17.756,17.756,200000.0
2008-04-21 00:53:00,17.76,17.818,17.76,17.765,250000.0
2008-04-21 00:54:00,17.791,17.825,17.745,17.801,300000.0
2008-04-21 00:55:00,17.74,17.74,17.713,17.713,100000.0
2008-04-21 00:59:00,17.722,17.806,17.722,17.799,600000.0
2008-04-21 01:00:00,17.776,17.841,17.776,17.787,400000.0
2008-04-21 01:01:00,17.72,17.855,17.707,17.786,900000.0
2008-04-21 01:02:00,17.841,17.853,17.841,17.853,100000.0
2008-04-21 01:03:00,17.744,17.789,17.729,17.789,150000.0
2008-04-21 01:04:00,17.871,17.871,17.79,17.79,200000.0
2008-04-21 01:05:00,17.83,17.862,17.83,17.862,100000.0
2008-04-21 01:07:00,17.728,17.831,17.691,17.831,300000.0
2008-04-21 01:09:00,17.827,17.827,17.737,17.748,350000.0
2008-04-21 01:10:00,17.717,17.834,17.674,17.813,700000.0
2008-04-21 01:11:00,17.733,17.768,17.677,17.718,200000.0
2008-04-21 01:12:00,17.721,17.825,17.684,17.742,250000.0
2008-04-21 01:13:00,17.744,17.812,17.744,17.794,150000.0
2008-04-21 01:14:00,17.756,17.764,17.705,17.764,300000.0
2008-04-21 01:15:00,17.732,17.837,17.732,17.739,300000.0
2008-04-21 01:16:00,17.809,17.85,17.767,17.822,350000.0
2008-04-21 01:17:00,17.721,17.79,17.692,17.782,250000.0
2008-04-21 01:18:00,17.825,17.825,17.749,17.824,450000.0
2008-04-21 01:19:00,17.734,17.81,17.707,17.737,400000.0
2008-04-21 01:20:00,17.782,17.816,17.767,17.795,300000.0
2008-04-21 01:21:00,17.771,17.822,17.725,17.808,550000.0
2008-04-21 01:22:00,17.815,17.834,17.764,17.798,500000.0
2008-04-21 01:25:00,17.74,17.74,17.688,17.688,100000.0
2008-04-21 01:26:00,17.789,17.85,17.789,17.804,300000.0
2008-04-21 01:27:00,17.773,17.856,17.773,17.851,200000.0
2008-04-21 01:28:00,17.802,17.856,17.774,17.774,350000.0
2008-04-21 01:29:00,17.791,17.852,17.791,17.852,150000.0
2008-04-21 01:30:00,17.789,17.864,17.745,17.864,300000.0
2008-04-21 01:31:00,17.818,17.859,17.76,17.85,550000.0
2008-04-21 01:32:00,17.845,17.856,17.748,17.821,500000.0
2008-04-21 01:33:00,17.772,17.857,17.764,17.801,500000.0
2008-04-21 01:34:00,17.756,17.838,17.736,17.838,400000.0
2008-04-21 01:35:00,17.872,17.872,17.733,17.82,400000.0
2008-04-21 01:36:00,17.811,17.917,17.764,17.811,500000.0
2008-04-21 01:37:00,17.784,17.852,17.754,17.78,350000.0
2008-04-21 01:38:00,17.824,17.826,17.78,17.826,350000.0
2008-04-21 01:39:00,17.782,17.904,17.782,17.809,550000.0
2008-04-21 01:40:00,17.837,17.839,17.707,17.823,550000.0
2008-04-21 01:41:00,17.749,17.851,17.736,17.785,900000.0
2008-04-21 01:42:00,17.788,17.854,17.755,17.854,250000.0
2008-04-21 01:43:00,17.888,17.889,17.888,17.889,100000.0
2008-04-21 01:44:00,17.781,17.913,17.757,17.757,400000.0
2008-04-21 01:45:00,17.872,17.872,17.716,17.84,400000.0
2008-04-21 01:47:00,17.73,17.84,17.696,17.78,400000.0
2008-04-21 01:48:00,17.822,17.839,17.767,17.839,300000.0
2008-04-21 01:49:00,17.784,17.83,17.678,17.746,350000.0
2008-04-21 01:50:00,17.84,17.84,17.738,17.781,400000.0
2008-04-21 01:51:00,17.75,17.832,17.697,17.811,600000.0
2008-04-21 01:52:00,17.737,17.798,17.737,17.798,150000.0
2008-04-21 01:53:00,17.749,17.838,17.665,17.838,350000.0
2008-04-21 01:54:00,17.777,17.813,17.727,17.745,350000.0
2008-04-21 01:55:00,17.752,17.839,17.725,17.763,600000.0
2008-04-21 01:56:00,17.837,17.849,17.764,17.844,400000.0
2008-04-21 01:57:00,17.726,17.829,17.726,17.791,400000.0
2008-04-21 01:58:00,17.786,17.786,17.786,17.786,50000.0
2008-04-21 02:00:00,17.855,17.856,17.757,17.768,350000.0
2008-04-21 02:01:00,17.786,17.786,17.786,17.786,50000.0
2008-04-21 02:02:00,17.79,17.873,17.742,17.742,400000.0
2008-04-21 02:03:00,17.855,17.859,17.774,17.855,400000.0
2008-04-21 02:04:00,17.777,17.848,17.726,17.761,600000.0
2008-04-21 02:05:00,17.807,17.881,17.792,17.834,350000.0
2008-04-21 02:06:00,17.861,17.861,17.705,17.762,350000.0
2008-04-21 02:07:00,17.856,17.856,17.769,17.769,150000.0
2008-04-21 02:08:00,17.83,17.872,17.716,17.808,600000.0
2008-04-21 02:09:00,17.824,17.868,17.777,17.868,400000.0
2008-04-21 02:10:00,17.781,17.872,17.714,17.824,350000.0
2008-04-21 02:11:00,17.879,17.89,17.814,17.89,300000.0
2008-04-21 02:12:00,17.807,17.863,17.72,17.764,400000.0
2008-04-21 02:13:00,17.842,17.87,17.842,17.87,100000.0
2008-04-21 02:14:00,17.839,17.873,17.731,17.868,400000.0
2008-04-21 02:15:00,17.755,17.894,17.755,17.792,400000.0
2008-04-21 02:16:00,17.86,17.862,17.86,17.862,100000.0
2008-04-21 02:17:00,17.853,17.853,17.754,17.785,250000.0
2008-04-21 02:18:00,17.805,17.821,17.71,17.747,900000.0
2008-04-21 02:19:00,17.832,17.877,17.757,17.846,550000.0
2008-04-21 02:20:00,17.791,17.886,17.772,17.807,300000.0
2008-04-21 02:21:00,17.868,17.868,17.816,17.861,350000.0
2008-04-21 02:22:00,17.767,17.847,17.767,17.847,100000.0
2008-04-21 02:23:00,17.799,17.888,17.739,17.799,500000.0
2008-04-21 02:24:00,17.846,17.903,17.782,17.883,400000.0
2008-04-21 02:25:00,17.856,17.856,17.788,17.84,400000.0
2008-04-21 02:26:00,17.81,17.824,17.774,17.81,200000.0
2008-04-21 02:27:00,17.816,17.851,17.743,17.84,500000.0
2008-04-21 02:28:00,17.857,17.875,17.775,17.832,550000.0
2008-04-21 02:30:00,17.882,17.882,17.844,17.85,150000.0
2008-04-21 02:31:00,17.827,17.903,17.827,17.84,350000.0
2008-04-21 02:33:00,17.824,17.871,17.816,17.816,300000.0
2008-04-21 02:35:00,17.876,17.895,17.792,17.88,500000.0
2008-04-21 02:36:00,17.889,17.889,17.779,17.839,350000.0
2008-04-21 02:37:00,17.866,17.866,17.847,17.847,100000.0
2008-04-21 02:38:00,17.881,17.881,17.841,17.841,200000.0
2008-04-21 02:40:00,17.814,17.893,17.792,17.803,400000.0
2008-04-21 02:41:00,17.894,17.902,17.82,17.902,450000.0
2008-04-21 02:42:00,17.862,17.891,17.862,17.891,100000.0
2008-04-21 02:43:00,17.873,17.888,17.872,17.873,200000.0
2008-04-21 02:44:00,17.802,17.902,17.802,17.803,300000.0
2008-04-21 02:45:00,17.839,17.848,17.789,17.837,300000.0
2008-04-21 02:46:00,17.848,17.874,17.819,17.819,150000.0
2008-04-21 02:47:00,17.836,17.919,17.772,17.811,250000.0
2008-04-21 02:48:00,17.822,17.886,17.786,17.855,200000.0
2008-04-21 02:49:00,17.921,17.946,17.81,17.835,700000.0
2008-04-21 02:50:00,17.859,17.921,17.859,17.921,350000.0
2008-04-21 02:51:00,17.845,17.914,17.821,17.914,350000.0
2008-04-21 02:52:00,17.936,17.936,17.854,17.854,100000.0
2008-04-21 02:53:00,17.92,17.92,17.854,17.854,100000.0
2008-04-21 02:54:00,17.956,17.956,17.926,17.926,100000.0
2008-04-21 02:55:00,17.829,17.937,17.829,17.937,200000.0
2008-04-21 02:56:00,17.864,17.864,17.864,17.864,50000.0
2008-04-21 02:57:00,17.923,17.933,17.923,17.933,100000.0
2008-04-21 02:58:00,17.864,17.944,17.784,17.808,900000.0
2008-04-21 03:00:00,17.889,17.892,17.799,17.799,600000.0
2008-04-21 03:01:00,17.768,17.903,17.755,17.862,500000.0
2008-04-21 03:02:00,17.861,17.911,17.841,17.911,150000.0
2008-04-21 03:03:00,17.854,17.873,17.756,17.873,300000.0
2008-04-21 03:06:00,17.853,17.864,17.853,17.864,100000.0
2008-04-21 03:07:00,17.884,17.884,17.884,17.884,50000.0
2008-04-21 03:08:00,17.819,17.872,17.811,17.811,200000.0
2008-04-21 03:09:00,17.827,17.879,17.796,17.826,550000.0
2008-04-21 03:10:00,17.868,17.878,17.812,17.812,150000.0
2008-04-21 03:11:00,17.879,17.879,17.832,17.832,100000.0
2008-04-21 03:12:00,17.879,17.879,17.806,17.806,150000.0
2008-04-21 03:13:00,17.807,17.902,17.807,17.846,350000.0
2008-04-21 03:14:00,17.852,17.852,17.792,17.792,300000.0
2008-04-21 03:15:00,17.826,17.826,17.794,17.794,100000.0
2008-04-21 03:16:00,17.856,17.856,17.83,17.83,100000.0
2008-04-21 03:17:00,17.836,17.869,17.81,17.81,200000.0
2008-04-21 03:19:00,17.908,17.908,17.857,17.884,250000.0
2008-04-21 03:20:00,17.867,17.92,17.786,17.786,550000.0
2008-04-21 03:21:00,17.906,17.906,17.906,17.906,50000.0
2008-04-21 03:22:00,17.845,17.91,17.774,17.869,400000.0
2008-04-21 03:23:00,17.883,17.883,17.769,17.84,300000.0
2008-04-21 03:25:00,17.812,17.922,17.812,17.893,550000.0
2008-04-21 03:26:00,17.889,17.889,17.821,17.821,100000.0
2008-04-21 03:27:00,17.83,17.912,17.83,17.912,100000.0
2008-04-21 03:28:00,17.89,17.91,17.802,17.91,400000.0
2008-04-21 03:29:00,17.853,17.914,17.796,17.824,400000.0
2008-04-21 03:30:00,17.881,17.915,17.881,17.885,200000.0
2008-04-21 03:31:00,17.805,17.896,17.805,17.892,200000.0
2008-04-21 03:32:00,17.888,17.888,17.81,17.835,150000.0
2008-04-21 03:33:00,17.906,17.921,17.791,17.832,200000.0
2008-04-21 03:34:00,17.916,17.916,17.821,17.861,400000.0
2008-04-21 03:35:00,17.806,17.83,17.806,17.83,100000.0
2008-04-21 03:36:00,17.906,17.933,17.861,17.861,350000.0
2008-04-21 03:37:00,17.892,17.93,17.853,17.93,400000.0
2008-04-21 03:38:00,17.926,17.926,17.858,17.858,100000.0
2008-04-21 03:39:00,17.909,17.92,17.846,17.92,250000.0
2008-04-21 03:40:00,17.856,17.95,17.856,17.891,350000.0
2008-04-21 03:41:00,17.905,17.905,17.9,17.9,100000.0
2008-04-21 03:42:00,17.903,17.903,17.818,17.818,200000.0
2008-04-21 03:43:00,17.824,17.884,17.796,17.796,300000.0
2008-04-21 03:44:00,17.836,17.836,17.81,17.81,100000.0
2008-04-21 03:45:00,17.845,17.85,17.789,17.85,300000.0
2008-04-21 03:46:00,17.844,17.844,17.844,17.844,50000.0
2008-04-21 03:47:00,17.845,17.871,17.749,17.749,350000.0
2008-04-21 03:48:00,17.825,17.915,17.797,17.887,400000.0
2008-04-21 03:49:00,17.862,17.881,17.79,17.832,600000.0
2008-04-21 03:50:00,17.903,17.927,17.843,17.917,500000.0
2008-04-21 03:51:00,17.861,17.894,17.771,17.88,500000.0
2008-04-21 03:52:00,17.922,17.922,17.86,17.86,100000.0
2008-04-21 03:53:00,17.821,17.891,17.764,17.891,250000.0
2008-04-21 03:54:00,17.786,17.902,17.786,17.865,350000.0
2008-04-21 03:55:00,17.878,17.878,17.794,17.861,350000.0
2008-04-21 03:56:00,17.847,17.893,17.816,17.893,350000.0
2008-04-21 03:58:00,17.854,17.881,17.799,17.861,450000.0
2008-04-21 03:59:00,17.839,17.845,17.764,17.845,350000.0
2008-04-21 04:00:00,17.801,17.892,17.801,17.854,200000.0
2008-04-21 04:01:00,17.841,17.841,17.841,17.841,50000.0
2008-04-21 04:02:00,17.88,17.884,17.826,17.884,200000.0
2008-04-21 04:03:00,17.827,17.867,17.759,17.867,400000.0
2008-04-21 04:04:00,17.864,17.864,17.864,17.864,50000.0
2008-04-21 04:05:00,17.787,17.787,17.787,17.787,50000.0
2008-04-21 04:06:00,17.805,17.805,17.758,17.801,200000.0
2008-04-21 04:07:00,17.822,17.822,17.822,17.822,50000.0
2008-04-21 04:08:00,17.806,17.877,17.764,17.877,200000.0
2008-04-21 04:10:00,17.931,17.931,17.876,17.876,300000.0
2008-04-21 04:11:00,17.951,17.951,17.938,17.938,100000.0
2008-04-21 04:14:00,17.853,17.91,17.853,17.855,300000.0
2008-04-21 04:18:00,17.86,17.86,17.86,17.86,50000.0
2008-04-21 04:19:00,17.784,17.884,17.784,17.883,300000.0
2008-04-21 04:20:00,17.777,17.886,17.777,17.842,150000.0
2008-04-21 04:21:00,17.807,17.898,17.807,17.876,200000.0
2008-04-21 04:22:00,17.842,17.842,17.81,17.81,100000.0
2008-04-21 04:23:00,17.875,17.875,17.77,17.844,200000.0
2008-04-21 04:24:00,17.757,17.863,17.757,17.863,150000.0
2008-04-21 04:26:00,17.844,17.883,17.802,17.802,250000.0
2008-04-21 04:27:00,17.893,17.893,17.847,17.849,150000.0
2008-04-21 04:28:00,17.812,17.812,17.812,17.812,100000.0
2008-04-21 04:30:00,17.808,17.808,17.793,17.793,100000.0
2008-04-21 04:31:00,17.839,17.886,17.805,17.886,200000.0
2008-04-21 04:32:00,17.794,17.872,17.794,17.811,250000.0
2008-04-21 04:33:00,17.856,17.856,17.856,17.856,50000.0
2008-04-21 04:35:00,17.849,17.898,17.848,17.848,300000.0
2008-04-21 04:37:00,17.854,17.901,17.846,17.846,300000.0
2008-04-21 04:38:00,17.856,17.864,17.856,17.864,100000.0
2008-04-21 04:40:00,17.831,17.879,17.775,17.82,650000.0
2008-04-21 04:41:00,17.799,17.884,17.799,17.834,200000.0
2008-04-21 04:43:00,17.806,17.806,17.796,17.796,100000.0
2008-04-21 04:44:00,17.856,17.889,17.839,17.881,450000.0
2008-04-21 04:45:00,17.763,17.93,17.757,17.913,350000.0
2008-04-21 04:46:00,17.841,17.886,17.841,17.874,200000.0
2008-04-21 04:47:00,17.822,17.848,17.788,17.788,200000.0
2008-04-21 04:48:00,17.889,17.889,17.83,17.83,100000.0
2008-04-21 04:49:00,17.85,17.85,17.833,17.833,100000.0
2008-04-21 04:50:00,17.817,17.89,17.808,17.842,350000.0
2008-04-21 04:51:00,17.873,17.9,17.873,17.9,100000.0
2008-04-21 04:52:00,17.822,17.883,17.798,17.839,350000.0
2008-04-21 04:53:00,17.894,17.894,17.827,17.827,100000.0
2008-04-21 04:54:00,17.74,17.866,17.74,17.866,100000.0
2008-04-21 04:56:00,17.844,17.891,17.836,17.836,300000.0
2008-04-21 04:58:00,17.789,17.88,17.789,17.794,400000.0
2008-04-21 04:59:00,17.82,17.851,17.818,17.818,200000.0
2008-04-21 05:00:00,17.816,17.816,17.797,17.803,150000.0
2008-04-21 05:01:00,17.824,17.911,17.824,17.911,100000.0
2008-04-21 05:09:00,17.865,17.899,17.807,17.855,600000.0
2008-04-21 05:10:00,17.877,17.877,17.768,17.831,200000.0
2008-04-21 05:11:00,17.877,17.906,17.755,17.782,750000.0
2008-04-21 05:12:00,17.815,17.893,17.755,17.847,500000.0
2008-04-21 05:13:00,17.811,17.85,17.73,17.835,350000.0
2008-04-21 05:14:00,17.826,17.849,17.777,17.826,400000.0
2008-04-21 05:15:00,17.739,17.841,17.739,17.778,150000.0
2008-04-21 05:16:00,17.872,17.872,17.74,17.74,200000.0
2008-04-21 05:17:00,17.79,17.882,17.702,17.733,250000.0
2008-04-21 05:18:00,17.756,17.867,17.756,17.854,300000.0
2008-04-21 05:20:00,17.844,17.891,17.836,17.836,300000.0
2008-04-21 05:22:00,17.856,17.889,17.817,17.869,400000.0
2008-04-21 05:25:00,17.799,17.856,17.705,17.811,350000.0
2008-04-21 05:26:00,17.822,17.823,17.717,17.717,350000.0
2008-04-21 05:28:00,17.788,17.819,17.788,17.819,100000.0
2008-04-21 05:29:00,17.794,17.874,17.744,17.806,700000.0
2008-04-21 05:30:00,17.81,17.839,17.787,17.839,150000.0
2008-04-21 05:31:00,17.832,17.862,17.832,17.862,100000.0
2008-04-21 05:34:00,17.911,17.911,17.856,17.856,300000.0
2008-04-21 05:36:00,17.876,17.876,17.763,17.849,450000.0
2008-04-21 05:38:00,17.803,17.838,17.803,17.838,100000.0
2008-04-21 05:39:00,17.826,17.826,17.767,17.767,100000.0
2008-04-21 05:40:00,17.785,17.828,17.785,17.828,150000.0
2008-04-21 05:42:00,17.804,17.851,17.796,17.796,350000.0
2008-04-21 05:43:00,17.805,17.872,17.778,17.778,400000.0
2008-04-21 05:46:00,17.869,17.869,17.864,17.864,150000.0
2008-04-21 05:47:00,17.891,17.891,17.891,17.891,50000.0
2008-04-21 05:48:00,17.834,17.881,17.826,17.826,300000.0
2008-04-21 05:50:00,17.85,17.872,17.785,17.848,300000.0
2008-04-21 05:51:00,17.797,17.797,17.797,17.797,50000.0
2008-04-21 05:52:00,17.883,17.883,17.708,17.767,500000.0
2008-04-21 05:53:00,17.777,17.777,17.777,17.777,50000.0
2008-04-21 05:54:00,17.81,17.893,17.81,17.826,350000.0
2008-04-21 05:58:00,17.719,17.831,17.719,17.78,300000.0
2008-04-21 05:59:00,17.868,17.88,17.719,17.88,650000.0
2008-04-21 06:00:00,17.863,17.91,17.802,17.802,350000.0
2008-04-21 06:01:00,17.804,17.867,17.768,17.842,400000.0
2008-04-21 06:02:00,17.741,17.873,17.741,17.818,250000.0
2008-04-21 06:03:00,17.806,17.875,17.802,17.834,200000.0
2008-04-21 06:04:00,17.784,17.859,17.762,17.762,550000.0
2008-04-21 06:06:00,17.79,17.852,17.729,17.852,350000.0
2008-04-21 06:07:00,17.78,17.872,17.732,17.767,550000.0
2008-04-21 06:08:00,17.885,17.914,17.788,17.885,400000.0
2008-04-21 06:09:00,17.796,17.851,17.776,17.781,250000.0
2008-04-21 06:10:00,17.858,17.858,17.858,17.858,50000.0
2008-04-21 06:12:00,17.743,17.874,17.741,17.832,350000.0
2008-04-21 06:13:00,17.742,17.869,17.742,17.81,250000.0
2008-04-21 06:14:00,17.843,17.843,17.843,17.843,50000.0
2008-04-21 06:15:00,17.797,17.828,17.797,17.828,100000.0
2008-04-21 06:16:00,17.842,17.848,17.842,17.848,100000.0
2008-04-21 06:17:00,17.84,17.869,17.733,17.831,550000.0
2008-04-21 06:19:00,17.894,17.894,17.769,17.866,550000.0
2008-04-21 06:20:00,17.798,17.841,17.798,17.841,100000.0
2008-04-21 06:21:00,17.847,17.897,17.763,17.897,300000.0
2008-04-21 06:22:00,17.85,17.85,17.819,17.819,100000.0
2008-04-21 06:23:00,17.742,17.828,17.715,17.749,300000.0
2008-04-21 06:24:00,17.765,17.836,17.758,17.758,350000.0
2008-04-21 06:25:00,17.787,17.859,17.787,17.818,300000.0
2008-04-21 06:26:00,17.82,17.869,17.764,17.764,400000.0
2008-04-21 06:27:00,17.787,17.862,17.787,17.806,450000.0
2008-04-21 06:28:00,17.791,17.909,17.791,17.844,650000.0
2008-04-21 06:29:00,17.727,17.883,17.727,17.883,250000.0
2008-04-21 06:30:00,17.809,17.87,17.777,17.802,350000.0
2008-04-21 06:31:00,17.828,17.875,17.787,17.87,250000.0
2008-04-21 06:32:00,17.722,17.808,17.722,17.808,250000.0
2008-04-21 06:33:00,17.825,17.825,17.825,17.825,50000.0
2008-04-21 06:34:00,17.824,17.824,17.701,17.717,350000.0
2008-04-21 06:35:00,17.818,17.838,17.718,17.838,150000.0
2008-04-21 06:36:00,17.82,17.851,17.768,17.768,300000.0
2008-04-21 06:37:00,17.776,17.846,17.738,17.846,550000.0
2008-04-21 06:38:00,17.727,17.862,17.727,17.773,350000.0
2008-04-21 06:39:00,17.727,17.846,17.727,17.846,450000.0
2008-04-21 06:40:00,17.863,17.863,17.794,17.839,400000.0
2008-04-21 06:41:00,17.849,17.849,17.776,17.776,100000.0
2008-04-21 06:42:00,17.838,17.838,17.783,17.783,100000.0
2008-04-21 06:43:00,17.803,17.869,17.735,17.869,250000.0
2008-04-21 06:44:00,17.776,17.816,17.718,17.816,350000.0
2008-04-21 06:45:00,17.836,17.836,17.747,17.775,300000.0
2008-04-21 06:46:00,17.845,17.845,17.845,17.845,50000.0
2008-04-21 06:47:00,17.765,17.857,17.765,17.857,150000.0
2008-04-21 06:48:00,17.8,17.878,17.778,17.801,450000.0
2008-04-21 06:49:00,17.823,17.875,17.751,17.764,300000.0
2008-04-21 06:50:00,17.84,17.881,17.725,17.768,550000.0
2008-04-21 06:51:00,17.81,17.849,17.758,17.762,400000.0
2008-04-21 06:53:00,17.8,17.826,17.738,17.826,350000.0
2008-04-21 06:54:00,17.777,17.813,17.756,17.773,350000.0
2008-04-21 06:55:00,17.749,17.827,17.676,17.68,750000.0
2008-04-21 06:56:00,17.738,17.839,17.683,17.718,350000.0
2008-04-21 06:57:00,17.748,17.835,17.748,17.778,450000.0
2008-04-21 06:58:00,17.821,17.916,17.742,17.742,550000.0
2008-04-21 06:59:00,17.796,17.815,17.709,17.755,300000.0
2008-04-21 07:00:00,17.717,17.895,17.717,17.758,550000.0
2008-04-21 07:01:00,17.756,17.794,17.749,17.788,400000.0
2008-04-21 07:02:00,17.791,17.806,17.663,17.738,350000.0
2008-04-21 07:03:00,17.667,17.849,17.667,17.689,350000.0
2008-04-21 07:04:00,17.696,17.803,17.679,17.679,450000.0
2008-04-21 07:05:00,17.755,17.755,17.684,17.743,350000.0
2008-04-21 07:06:00,17.807,17.879,17.744,17.786,600000.0
2008-04-21 07:07:00,17.783,17.801,17.74,17.74,250000.0
2008-04-21 07:08:00,17.751,17.793,17.655,17.687,250000.0
2008-04-21 07:09:00,17.81,17.883,17.7,17.7,550000.0
2008-04-21 07:10:00,17.788,17.829,17.719,17.747,400000.0
2008-04-21 07:11:00,17.728,17.791,17.666,17.7,450000.0
2008-04-21 07:12:00,17.709,17.778,17.686,17.762,300000.0
2008-04-21 07:14:00,17.811,17.852,17.712,17.712,400000.0
2008-04-21 07:15:00,17.758,17.856,17.747,17.747,350000.0
2008-04-21 07:16:00,17.674,17.674,17.674,17.674,100000.0
2008-04-21 07:17:00,17.818,17.869,17.74,17.869,300000.0
2008-04-21 07:18:00,17.78,17.83,17.72,17.735,350000.0
2008-04-21 07:19:00,17.865,17.893,17.757,17.891,500000.0
2008-04-21 07:20:00,17.83,17.879,17.726,17.879,300000.0
2008-04-21 07:21:00,17.74,17.784,17.74,17.784,100000.0
2008-04-21 07:22:00,17.885,17.885,17.741,17.817,500000.0
2008-04-21 07:23:00,17.722,17.722,17.72,17.72,100000.0
2008-04-21 07:24:00,17.672,17.853,17.672,17.818,400000.0
2008-04-21 07:25:00,17.767,17.767,17.599,17.641,400000.0
2008-04-21 07:26:00,17.81,17.855,17.81,17.855,100000.0
2008-04-21 07:27:00,17.718,17.81,17.687,17.703,350000.0
2008-04-21 07:29:00,17.742,17.819,17.722,17.746,400000.0
2008-04-21 07:30:00,17.744,17.842,17.744,17.78,500000.0
2008-04-21 07:31:00,17.699,17.723,17.699,17.718,150000.0
2008-04-21 07:32:00,17.774,17.774,17.726,17.726,100000.0
2008-04-21 07:33:00,17.781,17.781,17.773,17.773,100000.0
2008-04-21 07:34:00,17.816,17.816,17.651,17.773,500000.0
2008-04-21 07:35:00,17.74,17.762,17.679,17.696,400000.0
2008-04-21 07:36:00,17.704,17.776,17.697,17.744,400000.0
2008-04-21 07:37:00,17.753,17.753,17.647,17.647,350000.0
2008-04-21 07:38:00,17.657,17.794,17.649,17.723,350000.0
2008-04-21 07:39:00,17.783,17.839,17.699,17.752,400000.0
2008-04-21 07:40:00,17.686,17.776,17.654,17.737,350000.0
2008-04-21 07:41:00,17.738,17.755,17.616,17.616,350000.0
2008-04-21 07:42:00,17.771,17.774,17.655,17.718,400000.0
2008-04-21 07:43:00,17.719,17.777,17.668,17.759,400000.0
2008-04-21 07:44:00,17.618,17.743,17.618,17.743,300000.0
2008-04-21 07:45:00,17.759,17.783,17.679,17.723,300000.0
2008-04-21 07:46:00,17.677,17.786,17.677,17.721,500000.0
2008-04-21 07:47:00,17.645,17.714,17.636,17.636,250000.0
2008-04-21 07:48:00,17.695,17.734,17.639,17.734,400000.0
2008-04-21 07:49:00,17.671,17.671,17.507,17.618,450000.0
2008-04-21 07:50:00,17.697,17.792,17.674,17.696,400000.0
2008-04-21 07:51:00,17.617,17.712,17.598,17.619,550000.0
2008-04-21 07:52:00,17.645,17.701,17.608,17.638,400000.0
2008-04-21 07:53:00,17.655,17.667,17.655,17.661,250000.0
2008-04-21 07:54:00,17.654,17.722,17.654,17.722,250000.0
2008-04-21 07:55:00,17.644,17.729,17.606,17.606,250000.0
2008-04-21 07:56:00,17.678,17.723,17.631,17.723,300000.0
2008-04-21 07:57:00,17.739,17.748,17.659,17.686,500000.0
2008-04-21 07:58:00,17.749,17.749,17.592,17.697,350000.0
2008-04-21 07:59:00,17.743,17.772,17.656,17.656,350000.0
2008-04-21 08:00:00,17.732,17.776,17.656,17.761,350000.0
2008-04-21 08:01:00,17.641,17.756,17.629,17.722,400000.0
2008-04-21 08:02:00,17.775,17.802,17.681,17.752,400000.0
2008-04-21 08:03:00,17.698,17.756,17.633,17.665,550000.0
2008-04-21 08:04:00,17.695,17.751,17.629,17.677,450000.0
2008-04-21 08:05:00,17.708,17.735,17.689,17.689,300000.0
2008-04-21 08:06:00,17.737,17.737,17.616,17.687,400000.0
2008-04-21 08:07:00,17.716,17.716,17.633,17.708,450000.0
2008-04-21 08:08:00,17.729,17.729,17.631,17.689,300000.0
2008-04-21 08:09:00,17.719,17.724,17.599,17.724,450000.0
2008-04-21 08:10:00,17.672,17.769,17.672,17.695,350000.0
2008-04-21 08:11:00,17.7,17.7,17.634,17.634,250000.0
2008-04-21 08:12:00,17.587,17.734,17.587,17.672,400000.0
2008-04-21 08:13:00,17.598,17.598,17.572,17.572,100000.0
2008-04-21 08:14:00,17.659,17.671,17.596,17.653,300000.0
2008-04-21 08:15:00,17.67,17.682,17.539,17.639,350000.0
2008-04-21 08:16:00,17.574,17.665,17.558,17.56,500000.0
2008-04-21 08:17:00,17.592,17.707,17.592,17.682,400000.0
2008-04-21 08:18:00,17.592,17.651,17.592,17.651,100000.0
2008-04-21 08:19:00,17.643,17.719,17.632,17.719,400000.0
2008-04-21 08:20:00,17.662,17.753,17.644,17.738,350000.0
2008-04-21 08:21:00,17.695,17.739,17.695,17.702,250000.0
2008-04-21 08:22:00,17.646,17.723,17.601,17.723,200000.0
2008-04-21 08:23:00,17.738,17.747,17.632,17.632,300000.0
2008-04-21 08:24:00,17.621,17.628,17.606,17.606,300000.0
2008-04-21 08:25:00,17.592,17.757,17.58,17.64,400000.0
2008-04-21 08:26:00,17.666,17.68,17.552,17.567,450000.0
2008-04-21 08:27:00,17.631,17.716,17.589,17.688,400000.0
2008-04-21 08:28:00,17.722,17.77,17.653,17.728,500000.0
2008-04-21 08:29:00,17.654,17.77,17.609,17.737,400000.0
2008-04-21 08:30:00,17.605,17.736,17.58,17.598,350000.0
2008-04-21 08:31:00,17.719,17.719,17.661,17.661,100000.0
2008-04-21 08:32:00,17.712,17.732,17.593,17.701,450000.0
2008-04-21 08:33:00,17.65,17.714,17.65,17.702,400000.0
2008-04-21 08:34:00,17.618,17.743,17.618,17.654,550000.0
2008-04-21 08:35:00,17.674,17.711,17.617,17.641,350000.0
2008-04-21 08:36:00,17.609,17.737,17.608,17.714,450000.0
2008-04-21 08:37:00,17.745,17.745,17.629,17.744,500000.0
2008-04-21 08:38:00,17.599,17.751,17.586,17.751,550000.0
2008-04-21 08:39:00,17.714,17.714,17.642,17.657,550000.0
2008-04-21 08:40:00,17.729,17.76,17.652,17.682,650000.0
2008-04-21 08:41:00,17.655,17.66,17.596,17.639,200000.0
2008-04-21 08:42:00,17.678,17.738,17.587,17.587,550000.0
2008-04-21 08:43:00,17.608,17.731,17.606,17.662,550000.0
2008-04-21 08:44:00,17.678,17.692,17.618,17.625,350000.0
2008-04-21 08:45:00,17.629,17.74,17.629,17.729,400000.0
2008-04-21 08:46:00,17.688,17.759,17.629,17.648,600000.0
2008-04-21 08:47:00,17.642,17.76,17.606,17.687,500000.0
2008-04-21 08:48:00,17.722,17.726,17.651,17.726,550000.0
2008-04-21 08:49:00,17.744,17.764,17.639,17.639,500000.0
2008-04-21 08:50:00,17.65,17.699,17.625,17.645,350000.0
2008-04-21 08:51:00,17.709,17.709,17.57,17.597,500000.0
2008-04-21 08:52:00,17.603,17.683,17.566,17.669,550000.0
2008-04-21 08:53:00,17.637,17.748,17.612,17.717,400000.0
2008-04-21 08:54:00,17.652,17.709,17.592,17.667,400000.0
2008-04-21 08:55:00,17.618,17.672,17.591,17.672,250000.0
2008-04-21 08:56:00,17.704,17.704,17.59,17.674,400000.0
2008-04-21 08:57:00,17.609,17.726,17.609,17.642,550000.0
2008-04-21 08:58:00,17.593,17.71,17.593,17.628,250000.0
2008-04-21 08:59:00,17.72,17.724,17.67,17.67,350000.0
2008-04-21 09:00:00,17.638,17.753,17.638,17.674,600000.0
2008-04-21 09:01:00,17.684,17.717,17.61,17.655,550000.0
2008-04-21 09:02:00,17.704,17.709,17.617,17.617,500000.0
2008-04-21 09:03:00,17.711,17.762,17.642,17.655,450000.0
2008-04-21 09:04:00,17.762,17.762,17.634,17.732,550000.0
2008-04-21 09:05:00,17.727,17.765,17.627,17.765,350000.0
2008-04-21 09:06:00,17.698,17.763,17.624,17.733,400000.0
2008-04-21 09:07:00,17.693,17.77,17.654,17.654,500000.0
2008-04-21 09:08:00,17.637,17.748,17.637,17.658,250000.0
2008-04-21 09:09:00,17.75,17.771,17.615,17.771,950000.0
2008-04-21 09:10:00,17.732,17.8,17.681,17.681,300000.0
2008-04-21 09:11:00,17.698,17.777,17.651,17.68,350000.0
2008-04-21 09:12:00,17.754,17.799,17.647,17.793,450000.0
2008-04-21 09:13:00,17.771,17.773,17.662,17.666,450000.0
2008-04-21 09:14:00,17.744,17.797,17.669,17.797,350000.0
2008-04-21 09:15:00,17.736,17.813,17.658,17.678,500000.0
2008-04-21 09:16:00,17.724,17.724,17.67,17.681,150000.0
2008-04-21 09:17:00,17.787,17.787,17.636,17.65,350000.0
2008-04-21 09:18:00,17.657,17.751,17.657,17.727,250000.0
2008-04-21 09:19:00,17.755,17.755,17.667,17.714,250000.0
2008-04-21 09:20:00,17.755,17.829,17.694,17.73,500000.0
2008-04-21 09:21:00,17.702,17.779,17.667,17.776,500000.0
2008-04-21 09:22:00,17.749,17.77,17.653,17.731,600000.0
2008-04-21 09:23:00,17.72,17.779,17.666,17.765,450000.0
2008-04-21 09:24:00,17.759,17.77,17.642,17.719,550000.0
2008-04-21 09:25:00,17.708,17.798,17.676,17.798,350000.0
2008-04-21 09:26:00,17.78,17.786,17.651,17.742,350000.0
2008-04-21 09:27:00,17.648,17.77,17.648,17.77,250000.0
2008-04-21 09:28:00,17.753,17.79,17.698,17.754,450000.0
2008-04-21 09:29:00,17.761,17.761,17.643,17.744,400000.0
2008-04-21 09:30:00,17.7,17.801,17.672,17.762,700000.0
2008-04-21 09:31:00,17.664,17.763,17.634,17.64,450000.0
2008-04-21 09:32:00,17.671,17.74,17.671,17.7,350000.0
2008-04-21 09:33:00,17.7,17.73,17.64,17.658,400000.0
2008-04-21 09:34:00,17.707,17.793,17.653,17.653,350000.0
2008-04-21 09:35:00,17.734,17.786,17.641,17.69,550000.0
2008-04-21 09:36:00,17.709,17.746,17.686,17.704,550000.0
2008-04-21 09:37:00,17.696,17.773,17.689,17.743,350000.0
2008-04-21 09:38:00,17.722,17.722,17.688,17.688,150000.0
2008-04-21 09:39:00,17.651,17.778,17.644,17.762,600000.0
2008-04-21 09:40:00,17.729,17.779,17.7,17.7,350000.0
2008-04-21 09:41:00,17.757,17.795,17.683,17.701,500000.0
2008-04-21 09:42:00,17.733,17.8,17.714,17.749,400000.0
2008-04-21 09:43:00,17.694,17.802,17.694,17.72,250000.0
2008-04-21 09:44:00,17.755,17.786,17.684,17.77,500000.0
2008-04-21 09:45:00,17.719,17.798,17.719,17.798,250000.0
2008-04-21 09:46:00,17.736,17.805,17.68,17.805,400000.0
2008-04-21 09:47:00,17.727,17.793,17.688,17.688,500000.0
2008-04-21 09:48:00,17.768,17.768,17.638,17.703,450000.0
2008-04-21 09:49:00,17.788,17.835,17.733,17.733,450000.0
2008-04-21 09:50:00,17.747,17.796,17.732,17.74,350000.0
2008-04-21 09:51:00,17.705,17.826,17.705,17.806,350000.0
2008-04-21 09:52:00,17.713,17.819,17.68,17.819,450000.0
2008-04-21 09:53:00,17.847,17.847,17.706,17.834,350000.0
2008-04-21 09:54:00,17.742,17.89,17.742,17.867,350000.0
2008-04-21 09:55:00,17.803,17.867,17.744,17.819,300000.0
2008-04-21 09:56:00,17.894,17.896,17.769,17.896,350000.0
2008-04-21 09:57:00,17.788,17.878,17.761,17.791,450000.0
2008-04-21 09:58:00,17.886,17.887,17.802,17.852,300000.0
2008-04-21 09:59:00,17.739,17.853,17.739,17.822,350000.0
2008-04-21 10:00:00,17.881,17.881,17.728,17.735,450000.0
2008-04-21 10:01:00,17.888,17.924,17.803,17.843,400000.0
2008-04-21 10:02:00,17.868,17.897,17.748,17.748,500000.0
2008-04-21 10:03:00,17.891,17.918,17.795,17.795,550000.0
2008-04-21 10:04:00,17.79,17.847,17.754,17.754,350000.0
2008-04-21 10:05:00,17.808,17.895,17.763,17.843,450000.0
2008-04-21 10:06:00,17.889,17.895,17.748,17.848,400000.0
2008-04-21 10:07:00,17.801,17.891,17.755,17.891,350000.0
2008-04-21 10:08:00,17.883,17.883,17.761,17.773,500000.0
2008-04-21 10:09:00,17.788,17.886,17.737,17.886,600000.0
2008-04-21 10:10:00,17.911,17.911,17.822,17.907,400000.0
2008-04-21 10:11:00,17.816,17.887,17.756,17.887,250000.0
2008-04-21 10:12:00,17.793,17.892,17.751,17.876,500000.0
2008-04-21 10:13:00,17.805,17.889,17.761,17.889,750000.0
2008-04-21 10:14:00,17.817,17.907,17.817,17.89,400000.0
2008-04-21 10:15:00,17.77,17.898,17.753,17.882,500000.0
2008-04-21 10:16:00,17.885,17.894,17.757,17.888,500000.0
2008-04-21 10:17:00,17.804,17.895,17.787,17.811,350000.0
2008-04-21 10:18:00,17.818,17.897,17.77,17.852,550000.0
2008-04-21 10:19:00,17.884,17.884,17.732,17.86,450000.0
2008-04-21 10:20:00,17.762,17.847,17.736,17.736,550000.0
2008-04-21 10:21:00,17.825,17.833,17.703,17.833,500000.0
2008-04-21 10:22:00,17.782,17.832,17.699,17.793,400000.0
2008-04-21 10:23:00,17.857,17.872,17.76,17.869,550000.0
2008-04-21 10:24:00,17.802,17.83,17.707,17.724,300000.0
2008-04-21 10:25:00,17.841,17.873,17.723,17.746,450000.0
2008-04-21 10:26:00,17.671,17.832,17.671,17.791,350000.0
2008-04-21 10:27:00,17.792,17.806,17.685,17.761,450000.0
2008-04-21 10:28:00,17.712,17.844,17.675,17.675,500000.0
2008-04-21 10:29:00,17.799,17.799,17.623,17.764,500000.0
2008-04-21 10:30:00,17.718,17.797,17.671,17.797,300000.0
2008-04-21 10:31:00,17.67,17.776,17.639,17.728,450000.0
2008-04-21 10:32:00,17.735,17.76,17.637,17.738,450000.0
2008-04-21 10:33:00,17.765,17.769,17.652,17.753,550000.0
2008-04-21 10:34:00,17.768,17.774,17.605,17.679,700000.0
2008-04-21 10:35:00,17.667,17.741,17.647,17.679,400000.0
2008-04-21 10:36:00,17.665,17.835,17.658,17.805,450000.0
2008-04-21 10:37:00,17.678,17.813,17.665,17.777,350000.0
2008-04-21 10:38:00,17.775,17.8,17.72,17.752,350000.0
2008-04-21 10:39:00,17.814,17.853,17.7,17.7,500000.0
2008-04-21 10:40:00,17.724,17.819,17.676,17.715,400000.0
2008-04-21 10:41:00,17.805,17.805,17.66,17.757,350000.0
2008-04-21 10:42:00,17.687,17.786,17.663,17.773,550000.0
2008-04-21 10:43:00,17.803,17.803,17.67,17.723,350000.0
2008-04-21 10:44:00,17.809,17.815,17.763,17.768,350000.0
2008-04-21 10:45:00,17.674,17.81,17.674,17.776,350000.0
2008-04-21 10:46:00,17.687,17.783,17.67,17.713,550000.0
2008-04-21 10:47:00,17.76,17.795,17.666,17.71,450000.0
2008-04-21 10:48:00,17.779,17.79,17.692,17.773,450000.0
2008-04-21 10:49:00,17.753,17.789,17.655,17.789,500000.0
2008-04-21 10:50:00,17.762,17.78,17.691,17.78,500000.0
2008-04-21 10:51:00,17.795,17.809,17.73,17.806,250000.0
2008-04-21 10:52:00,17.831,17.839,17.697,17.744,350000.0
2008-04-21 10:53:00,17.693,17.823,17.693,17.804,350000.0
2008-04-21 10:54:00,17.785,17.8,17.729,17.739,550000.0
2008-04-21 10:55:00,17.811,17.847,17.759,17.759,400000.0
2008-04-21 10:56:00,17.729,17.87,17.729,17.817,500000.0
2008-04-21 10:57:00,17.71,17.842,17.703,17.703,550000.0
2008-04-21 10:58:00,17.838,17.866,17.747,17.842,350000.0
2008-04-21 10:59:00,17.831,17.831,17.699,17.699,450000.0
2008-04-21 11:00:00,17.776,17.869,17.726,17.739,350000.0
2008-04-21 11:01:00,17.705,17.843,17.702,17.718,550000.0
2008-04-21 11:02:00,17.756,17.87,17.717,17.817,350000.0
2008-04-21 11:03:00,17.767,17.869,17.746,17.846,550000.0
2008-04-21 11:05:00,17.829,17.829,17.668,17.705,550000.0
2008-04-21 11:06:00,17.804,17.804,17.686,17.715,300000.0
2008-04-21 11:07:00,17.747,17.859,17.688,17.785,400000.0
2008-04-21 11:08:00,17.767,17.786,17.695,17.732,400000.0
2008-04-21 11:09:00,17.791,17.791,17.677,17.741,500000.0
2008-04-21 11:10:00,17.733,17.832,17.686,17.686,400000.0
2008-04-21 11:11:00,17.776,17.826,17.681,17.765,350000.0
2008-04-21 11:12:00,17.796,17.827,17.684,17.687,350000.0
2008-04-21 11:13:00,17.788,17.788,17.661,17.782,500000.0
2008-04-21 11:14:00,17.678,17.768,17.631,17.749,400000.0
2008-04-21 11:15:00,17.657,17.739,17.631,17.631,350000.0
2008-04-21 11:16:00,17.647,17.754,17.612,17.631,350000.0
2008-04-21 11:17:00,17.745,17.771,17.651,17.651,550000.0
2008-04-21 11:18:00,17.652,17.754,17.608,17.754,300000.0
2008-04-21 11:19:00,17.638,17.749,17.578,17.749,550000.0
2008-04-21 11:20:00,17.674,17.738,17.605,17.605,400000.0
2008-04-21 11:21:00,17.762,17.762,17.592,17.592,450000.0
2008-04-21 11:22:00,17.674,17.747,17.643,17.643,350000.0
2008-04-21 11:23:00,17.688,17.784,17.624,17.654,500000.0
2008-04-21 11:24:00,17.662,17.725,17.644,17.725,200000.0
2008-04-21 11:25:00,17.636,17.732,17.636,17.671,300000.0
2008-04-21 11:26:00,17.761,17.778,17.64,17.722,400000.0
2008-04-21 11:27:00,17.655,17.764,17.655,17.759,500000.0
2008-04-21 11:28:00,17.631,17.716,17.604,17.706,350000.0
2008-04-21 11:29:00,17.665,17.777,17.661,17.733,500000.0
2008-04-21 11:30:00,17.707,17.773,17.66,17.694,450000.0
2008-04-21 11:31:00,17.72,17.752,17.643,17.698,500000.0
2008-04-21 11:32:00,17.718,17.789,17.636,17.769,550000.0
2008-04-21 11:33:00,17.69,17.761,17.66,17.66,250000.0
2008-04-21 11:34:00,17.738,17.746,17.65,17.746,400000.0
2008-04-21 11:35:00,17.72,17.76,17.621,17.697,450000.0
2008-04-21 11:36:00,17.756,17.765,17.609,17.726,950000.0
2008-04-21 11:37:00,17.762,17.762,17.585,17.642,400000.0
2008-04-21 11:38:00,17.753,17.753,17.67,17.744,350000.0
2008-04-21 11:39:00,17.683,17.753,17.64,17.662,350000.0
2008-04-21 11:40:00,17.687,17.754,17.669,17.669,550000.0
2008-04-21 11:41:00,17.687,17.724,17.646,17.711,350000.0
2008-04-21 11:42:00,17.677,17.77,17.612,17.77,500000.0
2008-04-21 11:43:00,17.779,17.78,17.672,17.78,350000.0
2008-04-21 11:44:00,17.671,17.762,17.671,17.691,500000.0
2008-04-21 11:45:00,17.678,17.796,17.675,17.782,350000.0
2008-04-21 11:46:00,17.735,17.804,17.677,17.706,400000.0
2008-04-21 11:47:00,17.699,17.809,17.678,17.739,550000.0
2008-04-21 11:48:00,17.722,17.763,17.659,17.753,400000.0
2008-04-21 11:49:00,17.775,17.799,17.674,17.721,350000.0
2008-04-21 11:50:00,17.721,17.794,17.666,17.794,350000.0
2008-04-21 11:51:00,17.707,17.835,17.698,17.729,550000.0
2008-04-21 11:52:00,17.748,17.803,17.675,17.788,400000.0
2008-04-21 11:53:00,17.759,17.785,17.665,17.785,500000.0
2008-04-21 11:54:00,17.776,17.776,17.639,17.686,400000.0
2008-04-21 11:55:00,17.748,17.804,17.69,17.796,350000.0
2008-04-21 11:56:00,17.726,17.798,17.715,17.717,350000.0
2008-04-21 11:57:00,17.76,17.808,17.694,17.795,550000.0
2008-04-21 11:58:00,17.659,17.781,17.636,17.781,350000.0
2008-04-21 11:59:00,17.778,17.828,17.701,17.727,450000.0
2008-04-21 12:00:00,17.781,17.806,17.675,17.806,550000.0
2008-04-21 12:01:00,17.798,17.798,17.7,17.711,300000.0
2008-04-21 12:02:00,17.769,17.769,17.694,17.705,500000.0
2008-04-21 12:03:00,17.725,17.792,17.671,17.753,1000000.0
2008-04-21 12:04:00,17.784,17.806,17.701,17.806,500000.0
2008-04-21 12:05:00,17.805,17.847,17.718,17.718,500000.0
2008-04-21 12:06:00,17.799,17.799,17.763,17.763,350000.0
2008-04-21 12:07:00,17.731,17.803,17.683,17.782,450000.0
2008-04-21 12:08:00,17.791,17.797,17.683,17.797,450000.0
2008-04-21 12:09:00,17.692,17.764,17.679,17.71,350000.0
2008-04-21 12:10:00,17.738,17.779,17.667,17.721,400000.0
2008-04-21 12:11:00,17.682,17.769,17.657,17.657,550000.0
2008-04-21 12:12:00,17.653,17.8,17.653,17.659,350000.0
2008-04-21 12:13:00,17.774,17.803,17.675,17.775,500000.0
2008-04-21 12:14:00,17.703,17.781,17.648,17.781,350000.0
2008-04-21 12:15:00,17.721,17.773,17.647,17.647,450000.0
2008-04-21 12:16:00,17.752,17.752,17.627,17.68,300000.0
2008-04-21 12:17:00,17.735,17.761,17.709,17.761,400000.0
2008-04-21 12:18:00,17.712,17.762,17.676,17.676,450000.0
2008-04-21 12:19:00,17.702,17.784,17.647,17.664,450000.0
2008-04-21 12:20:00,17.674,17.77,17.656,17.679,350000.0
2008-04-21 12:21:00,17.666,17.777,17.666,17.769,400000.0
2008-04-21 12:22:00,17.793,17.793,17.632,17.755,450000.0
2008-04-21 12:23:00,17.778,17.821,17.697,17.792,550000.0
2008-04-21 12:24:00,17.789,17.82,17.71,17.791,600000.0
2008-04-21 12:25:00,17.784,17.784,17.647,17.688,500000.0
2008-04-21 12:26:00,17.705,17.779,17.651,17.744,400000.0
2008-04-21 12:27:00,17.763,17.805,17.696,17.758,550000.0
2008-04-21 12:28:00,17.674,17.762,17.642,17.642,550000.0
2008-04-21 12:29:00,17.677,17.759,17.673,17.673,350000.0
2008-04-21 12:30:00,17.737,17.766,17.644,17.734,500000.0
2008-04-21 12:31:00,17.635,17.779,17.635,17.731,450000.0
2008-04-21 12:32:00,17.691,17.72,17.624,17.705,400000.0
2008-04-21 12:33:00,17.704,17.734,17.604,17.723,400000.0
2008-04-21 12:34:00,17.705,17.742,17.637,17.637,350000.0
2008-04-21 12:35:00,17.758,17.758,17.659,17.724,500000.0
2008-04-21 12:36:00,17.684,17.696,17.625,17.696,350000.0
2008-04-21 12:37:00,17.739,17.754,17.699,17.741,400000.0
2008-04-21 12:38:00,17.636,17.724,17.621,17.621,350000.0
2008-04-21 12:40:00,17.745,17.745,17.617,17.67,350000.0
2008-04-21 12:41:00,17.74,17.74,17.608,17.685,400000.0
2008-04-21 12:42:00,17.711,17.753,17.619,17.749,450000.0
2008-04-21 12:43:00,17.721,17.751,17.662,17.715,500000.0
2008-04-21 12:44:00,17.705,17.751,17.699,17.751,350000.0
2008-04-21 12:45:00,17.736,17.773,17.632,17.756,400000.0
2008-04-21 12:46:00,17.712,17.733,17.674,17.733,350000.0
2008-04-21 12:47:00,17.678,17.794,17.666,17.77,500000.0
2008-04-21 12:48:00,17.609,17.748,17.609,17.711,400000.0
2008-04-21 12:49:00,17.73,17.839,17.714,17.714,500000.0
2008-04-21 12:50:00,17.738,17.812,17.677,17.77,450000.0
2008-04-21 12:51:00,17.721,17.81,17.683,17.782,350000.0
2008-04-21 12:52:00,17.737,17.817,17.708,17.781,500000.0
2008-04-21 12:53:00,17.709,17.804,17.709,17.804,500000.0
2008-04-21 12:54:00,17.793,17.805,17.701,17.738,550000.0
2008-04-21 12:55:00,17.68,17.782,17.68,17.725,350000.0
2008-04-21 12:56:00,17.717,17.815,17.717,17.751,500000.0
2008-04-21 12:57:00,17.781,17.827,17.709,17.777,400000.0
2008-04-21 12:58:00,17.775,17.811,17.712,17.807,500000.0
2008-04-21 12:59:00,17.769,17.779,17.625,17.681,350000.0
2008-04-21 13:00:00,17.793,17.801,17.733,17.794,350000.0
2008-04-21 13:01:00,17.669,17.783,17.642,17.742,250000.0
2008-04-21 13:02:00,17.689,17.792,17.688,17.743,400000.0
2008-04-21 13:03:00,17.816,17.825,17.739,17.804,450000.0
2008-04-21 13:04:00,17.793,17.817,17.696,17.799,400000.0
2008-04-21 13:05:00,17.683,17.843,17.669,17.819,550000.0
2008-04-21 13:06:00,17.835,17.835,17.688,17.804,450000.0
2008-04-21 13:07:00,17.742,17.828,17.728,17.777,500000.0
2008-04-21 13:08:00,17.747,17.837,17.725,17.725,400000.0
2008-04-21 13:09:00,17.81,17.859,17.746,17.839,500000.0
2008-04-21 13:10:00,17.738,17.803,17.723,17.803,400000.0
2008-04-21 13:11:00,17.748,17.837,17.748,17.819,400000.0
2008-04-21 13:12:00,17.816,17.816,17.703,17.712,550000.0
2008-04-21 13:13:00,17.782,17.85,17.724,17.833,450000.0
2008-04-21 13:14:00,17.777,17.825,17.735,17.78,400000.0
2008-04-21 13:15:00,17.779,17.909,17.726,17.726,350000.0
2008-04-21 13:16:00,17.791,17.812,17.703,17.812,350000.0
2008-04-21 13:17:00,17.7,17.795,17.663,17.795,500000.0
2008-04-21 13:18:00,17.791,17.811,17.748,17.799,350000.0
2008-04-21 13:19:00,17.801,17.826,17.671,17.707,400000.0
2008-04-21 13:20:00,17.739,17.816,17.706,17.764,500000.0
2008-04-21 13:21:00,17.672,17.793,17.67,17.67,350000.0
2008-04-21 13:22:00,17.836,17.836,17.751,17.761,400000.0
2008-04-21 13:23:00,17.772,17.834,17.718,17.834,400000.0
2008-04-21 13:24:00,17.746,17.835,17.724,17.832,400000.0
2008-04-21 13:25:00,17.805,17.827,17.736,17.827,350000.0
2008-04-21 13:26:00,17.758,17.834,17.699,17.799,400000.0
2008-04-21 13:27:00,17.814,17.847,17.741,17.847,550000.0
2008-04-21 13:28:00,17.766,17.844,17.708,17.844,400000.0
2008-04-21 13:29:00,17.84,17.84,17.69,17.804,350000.0
2008-04-21 13:30:00,17.737,17.822,17.737,17.752,550000.0
2008-04-21 13:31:00,17.732,17.833,17.671,17.833,450000.0
2008-04-21 13:32:00,17.74,17.848,17.703,17.73,550000.0
2008-04-21 13:33:00,17.823,17.843,17.725,17.746,500000.0
2008-04-21 13:34:00,17.711,17.863,17.711,17.752,350000.0
2008-04-21 13:35:00,17.824,17.859,17.739,17.822,400000.0
2008-04-21 13:36:00,17.774,17.85,17.712,17.805,450000.0
2008-04-21 13:37:00,17.833,17.849,17.745,17.849,400000.0
2008-04-21 13:38:00,17.772,17.873,17.727,17.873,400000.0
2008-04-21 13:39:00,17.828,17.878,17.759,17.833,500000.0
2008-04-21 13:40:00,17.746,17.937,17.746,17.862,700000.0
2008-04-21 13:41:00,17.783,17.818,17.735,17.767,400000.0
2008-04-21 13:42:00,17.807,17.836,17.735,17.75,400000.0
2008-04-21 13:43:00,17.805,17.825,17.681,17.79,500000.0
2008-04-21 13:44:00,17.741,17.801,17.694,17.784,350000.0
2008-04-21 13:45:00,17.754,17.836,17.745,17.747,350000.0
2008-04-21 13:46:00,17.738,17.814,17.727,17.736,450000.0
2008-04-21 13:47:00,17.745,17.809,17.731,17.731,350000.0
2008-04-21 13:48:00,17.754,17.837,17.72,17.831,500000.0
2008-04-21 13:49:00,17.861,17.88,17.75,17.79,400000.0
2008-04-21 13:50:00,17.799,17.887,17.769,17.821,500000.0
2008-04-21 13:51:00,17.749,17.849,17.742,17.781,550000.0
2008-04-21 13:52:00,17.854,17.866,17.731,17.836,350000.0
2008-04-21 13:53:00,17.74,17.853,17.734,17.734,450000.0
2008-04-21 13:54:00,17.848,17.848,17.733,17.839,400000.0
2008-04-21 13:55:00,17.829,17.833,17.716,17.821,400000.0
2008-04-21 13:56:00,17.799,17.822,17.736,17.764,350000.0
2008-04-21 13:57:00,17.751,17.823,17.708,17.708,400000.0
2008-04-21 13:58:00,17.805,17.805,17.701,17.804,400000.0
2008-04-21 13:59:00,17.773,17.869,17.77,17.861,450000.0
2008-04-21 14:00:00,17.716,17.836,17.716,17.739,450000.0
2008-04-21 14:01:00,17.75,17.801,17.72,17.801,350000.0
2008-04-21 14:02:00,17.716,17.838,17.716,17.781,250000.0
2008-04-21 14:03:00,17.767,17.828,17.717,17.746,300000.0
2008-04-21 14:04:00,17.715,17.818,17.715,17.81,350000.0
2008-04-21 14:05:00,17.804,17.804,17.655,17.706,400000.0
2008-04-21 14:06:00,17.788,17.839,17.7,17.839,400000.0
2008-04-21 14:07:00,17.748,17.82,17.748,17.779,400000.0
2008-04-21 14:08:00,17.725,17.828,17.722,17.828,200000.0
2008-04-21 14:09:00,17.665,17.868,17.665,17.719,550000.0
2008-04-21 14:10:00,17.711,17.82,17.711,17.746,350000.0
2008-04-21 14:11:00,17.807,17.81,17.78,17.81,350000.0
2008-04-21 14:12:00,17.799,17.802,17.708,17.802,400000.0
2008-04-21 14:13:00,17.787,17.787,17.718,17.718,150000.0
2008-04-21 14:14:00,17.801,17.801,17.666,17.714,350000.0
2008-04-21 14:15:00,17.704,17.842,17.702,17.721,450000.0
2008-04-21 14:16:00,17.797,17.801,17.668,17.717,750000.0
2008-04-21 14:17:00,17.668,17.759,17.667,17.683,350000.0
2008-04-21 14:18:00,17.67,17.8,17.664,17.678,400000.0
2008-04-21 14:19:00,17.753,17.816,17.671,17.776,500000.0
2008-04-21 14:20:00,17.68,17.79,17.68,17.7,350000.0
2008-04-21 14:21:00,17.776,17.795,17.663,17.663,350000.0
2008-04-21 14:22:00,17.702,17.848,17.702,17.763,400000.0
2008-04-21 14:23:00,17.801,17.812,17.698,17.705,650000.0
2008-04-21 14:24:00,17.798,17.809,17.72,17.743,550000.0
2008-04-21 14:25:00,17.69,17.802,17.69,17.801,400000.0
2008-04-21 14:26:00,17.779,17.858,17.721,17.796,350000.0
2008-04-21 14:27:00,17.831,17.831,17.758,17.831,400000.0
2008-04-21 14:28:00,17.799,17.853,17.685,17.833,550000.0
2008-04-21 14:29:00,17.827,17.855,17.739,17.739,450000.0
2008-04-21 14:30:00,17.835,17.844,17.722,17.809,400000.0
2008-04-21 14:31:00,17.731,17.847,17.731,17.816,400000.0
2008-04-21 14:32:00,17.723,17.823,17.723,17.805,400000.0
2008-04-21 14:33:00,17.785,17.858,17.776,17.858,400000.0
2008-04-21 14:34:00,17.818,17.869,17.731,17.762,450000.0
2008-04-21 14:35:00,17.856,17.877,17.808,17.808,350000.0
2008-04-21 14:36:00,17.805,17.918,17.763,17.894,450000.0
2008-04-21 14:37:00,17.845,17.946,17.796,17.796,550000.0
2008-04-21 14:38:00,17.886,17.888,17.757,17.806,400000.0
2008-04-21 14:39:00,17.781,17.872,17.727,17.851,800000.0
2008-04-21 14:40:00,17.818,17.907,17.791,17.884,700000.0
2008-04-21 14:41:00,17.83,17.921,17.803,17.921,350000.0
2008-04-21 14:42:00,17.902,17.902,17.747,17.823,450000.0
2008-04-21 14:43:00,17.876,17.902,17.775,17.897,500000.0
2008-04-21 14:44:00,17.783,17.873,17.768,17.873,450000.0
2008-04-21 14:45:00,17.848,17.886,17.71,17.71,400000.0
2008-04-21 14:46:00,17.847,17.939,17.74,17.831,550000.0
2008-04-21 14:47:00,17.862,17.867,17.738,17.835,350000.0
2008-04-21 14:48:00,17.807,17.839,17.749,17.817,400000.0
2008-04-21 14:49:00,17.833,17.837,17.697,17.705,500000.0
2008-04-21 14:50:00,17.773,17.847,17.71,17.809,400000.0
2008-04-21 14:51:00,17.821,17.846,17.732,17.793,350000.0
2008-04-21 14:52:00,17.841,17.841,17.745,17.756,450000.0
2008-04-21 14:53:00,17.74,17.821,17.711,17.793,400000.0
2008-04-21 14:54:00,17.782,17.815,17.677,17.725,400000.0
2008-04-21 14:55:00,17.771,17.834,17.697,17.697,450000.0
2008-04-21 14:56:00,17.807,17.807,17.696,17.745,350000.0
2008-04-21 14:57:00,17.786,17.851,17.734,17.851,500000.0
2008-04-21 14:58:00,17.774,17.774,17.662,17.763,400000.0
2008-04-21 14:59:00,17.742,17.796,17.646,17.78,550000.0
2008-04-21 15:00:00,17.726,17.8,17.684,17.684,350000.0
2008-04-21 15:01:00,17.809,17.809,17.675,17.702,400000.0
2008-04-21 15:02:00,17.742,17.778,17.683,17.73,400000.0
2008-04-21 15:03:00,17.737,17.791,17.654,17.735,550000.0
2008-04-21 15:04:00,17.74,17.74,17.607,17.632,400000.0
2008-04-21 15:05:00,17.687,17.802,17.687,17.779,550000.0
2008-04-21 15:06:00,17.693,17.723,17.567,17.567,550000.0
2008-04-21 15:07:00,17.596,17.733,17.596,17.612,350000.0
2008-04-21 15:08:00,17.483,17.686,17.483,17.607,450000.0
2008-04-21 15:09:00,17.678,17.706,17.568,17.572,450000.0
2008-04-21 15:10:00,17.567,17.617,17.488,17.584,400000.0
2008-04-21 15:11:00,17.585,17.67,17.573,17.635,500000.0
2008-04-21 15:12:00,17.611,17.685,17.578,17.685,350000.0
2008-04-21 15:13:00,17.625,17.719,17.602,17.602,400000.0
2008-04-21 15:14:00,17.59,17.675,17.54,17.54,300000.0
2008-04-21 15:15:00,17.543,17.667,17.543,17.544,400000.0
2008-04-21 15:16:00,17.521,17.688,17.521,17.615,350000.0
2008-04-21 15:17:00,17.497,17.634,17.497,17.581,500000.0
2008-04-21 15:18:00,17.557,17.594,17.473,17.587,450000.0
2008-04-21 15:19:00,17.502,17.62,17.468,17.468,450000.0
2008-04-21 15:20:00,17.519,17.58,17.472,17.501,550000.0
2008-04-21 15:21:00,17.526,17.614,17.509,17.591,400000.0
2008-04-21 15:22:00,17.591,17.629,17.523,17.599,350000.0
2008-04-21 15:23:00,17.521,17.634,17.521,17.605,400000.0
2008-04-21 15:24:00,17.534,17.643,17.534,17.64,500000.0
2008-04-21 15:25:00,17.611,17.611,17.507,17.549,450000.0
2008-04-21 15:26:00,17.596,17.61,17.49,17.49,450000.0
2008-04-21 15:27:00,17.581,17.625,17.507,17.507,450000.0
2008-04-21 15:28:00,17.547,17.626,17.502,17.626,550000.0
2008-04-21 15:29:00,17.635,17.635,17.513,17.545,400000.0
2008-04-21 15:30:00,17.587,17.602,17.504,17.532,450000.0
2008-04-21 15:31:00,17.494,17.608,17.473,17.473,350000.0
2008-04-21 15:32:00,17.609,17.609,17.442,17.547,500000.0
2008-04-21 15:33:00,17.545,17.632,17.52,17.572,550000.0
2008-04-21 15:34:00,17.545,17.631,17.545,17.631,450000.0
2008-04-21 15:35:00,17.597,17.627,17.482,17.54,500000.0
2008-04-21 15:36:00,17.569,17.612,17.513,17.612,550000.0
2008-04-21 15:37:00,17.561,17.589,17.461,17.523,450000.0
2008-04-21 15:38:00,17.524,17.61,17.503,17.503,450000.0
2008-04-21 15:39:00,17.492,17.558,17.484,17.546,350000.0
2008-04-21 15:40:00,17.433,17.535,17.43,17.486,550000.0
2008-04-21 15:41:00,17.528,17.578,17.444,17.464,350000.0
2008-04-21 15:42:00,17.482,17.572,17.434,17.563,400000.0
2008-04-21 15:43:00,17.504,17.512,17.392,17.455,450000.0
2008-04-21 15:44:00,17.516,17.575,17.448,17.536,350000.0
2008-04-21 15:45:00,17.546,17.546,17.408,17.516,450000.0
2008-04-21 15:46:00,17.533,17.539,17.421,17.525,350000.0
2008-04-21 15:47:00,17.486,17.547,17.407,17.407,550000.0
2008-04-21 15:48:00,17.442,17.452,17.361,17.379,350000.0
2008-04-21 15:49:00,17.479,17.518,17.45,17.518,350000.0
2008-04-21 15:50:00,17.512,17.513,17.381,17.424,550000.0
2008-04-21 15:51:00,17.39,17.487,17.363,17.487,500000.0
2008-04-21 15:52:00,17.377,17.567,17.372,17.426,350000.0
2008-04-21 15:53:00,17.509,17.515,17.343,17.447,450000.0
2008-04-21 15:54:00,17.525,17.536,17.379,17.45,450000.0
2008-04-21 15:55:00,17.409,17.55,17.39,17.54,550000.0
2008-04-21 15:56:00,17.542,17.545,17.395,17.395,450000.0
2008-04-21 15:57:00,17.416,17.521,17.373,17.521,500000.0
2008-04-21 15:58:00,17.509,17.566,17.403,17.566,500000.0
2008-04-21 15:59:00,17.554,17.554,17.45,17.466,450000.0
2008-04-21 16:00:00,17.513,17.564,17.432,17.534,550000.0
2008-04-21 16:01:00,17.527,17.591,17.474,17.535,450000.0
2008-04-21 16:02:00,17.434,17.554,17.408,17.499,550000.0
2008-04-21 16:03:00,17.486,17.549,17.437,17.449,400000.0
2008-04-21 16:04:00,17.443,17.592,17.443,17.544,550000.0
2008-04-21 16:05:00,17.463,17.52,17.382,17.434,550000.0
2008-04-21 16:06:00,17.554,17.6,17.438,17.575,500000.0
2008-04-21 16:07:00,17.598,17.598,17.457,17.457,500000.0
2008-04-21 16:08:00,17.442,17.591,17.442,17.502,450000.0
2008-04-21 16:09:00,17.457,17.581,17.457,17.581,350000.0
2008-04-21 16:10:00,17.554,17.595,17.44,17.522,400000.0
2008-04-21 16:11:00,17.49,17.565,17.45,17.484,550000.0
2008-04-21 16:12:00,17.423,17.56,17.394,17.56,400000.0
2008-04-21 16:13:00,17.487,17.557,17.451,17.451,450000.0
2008-04-21 16:14:00,17.498,17.503,17.387,17.421,350000.0
2008-04-21 16:15:00,17.414,17.523,17.369,17.425,400000.0
2008-04-21 16:16:00,17.457,17.54,17.418,17.487,550000.0
2008-04-21 16:17:00,17.499,17.589,17.465,17.465,350000.0
2008-04-21 16:18:00,17.607,17.613,17.47,17.574,400000.0
2008-04-21 16:19:00,17.487,17.639,17.487,17.639,500000.0
2008-04-21 16:20:00,17.635,17.652,17.531,17.531,550000.0
2008-04-21 16:21:00,17.566,17.666,17.55,17.55,400000.0
2008-04-21 16:22:00,17.615,17.615,17.499,17.553,450000.0
2008-04-21 16:23:00,17.541,17.627,17.515,17.515,400000.0
2008-04-21 16:24:00,17.594,17.621,17.513,17.621,400000.0
2008-04-21 16:25:00,17.624,17.624,17.498,17.558,450000.0
2008-04-21 16:26:00,17.628,17.643,17.512,17.512,550000.0
2008-04-21 16:27:00,17.636,17.751,17.576,17.669,650000.0
2008-04-21 16:28:00,17.61,17.61,17.493,17.608,550000.0
2008-04-21 16:29:00,17.572,17.669,17.545,17.569,400000.0
2008-04-21 16:30:00,17.538,17.638,17.519,17.605,550000.0
2008-04-21 16:31:00,17.632,17.659,17.554,17.555,500000.0
2008-04-21 16:32:00,17.588,17.646,17.534,17.646,400000.0
2008-04-21 16:33:00,17.564,17.649,17.532,17.551,550000.0
2008-04-21 16:34:00,17.608,17.645,17.543,17.544,300000.0
2008-04-21 16:35:00,17.525,17.562,17.513,17.53,400000.0
2008-04-21 16:36:00,17.612,17.654,17.53,17.553,400000.0
2008-04-21 16:37:00,17.504,17.628,17.444,17.519,450000.0
2008-04-21 16:38:00,17.452,17.595,17.437,17.44,450000.0
2008-04-21 16:39:00,17.603,17.603,17.499,17.573,500000.0
2008-04-21 16:40:00,17.513,17.588,17.473,17.524,450000.0
2008-04-21 16:41:00,17.498,17.6,17.464,17.551,400000.0
2008-04-21 16:42:00,17.535,17.58,17.41,17.58,700000.0
2008-04-21 16:43:00,17.437,17.567,17.437,17.508,350000.0
2008-04-21 16:44:00,17.564,17.6,17.457,17.552,550000.0
2008-04-21 16:45:00,17.579,17.639,17.579,17.639,350000.0
2008-04-21 16:46:00,17.621,17.649,17.551,17.596,500000.0
2008-04-21 16:47:00,17.509,17.625,17.477,17.515,600000.0
2008-04-21 16:48:00,17.622,17.622,17.47,17.534,400000.0
2008-04-21 16:49:00,17.585,17.635,17.488,17.488,450000.0
2008-04-21 16:50:00,17.626,17.626,17.504,17.616,500000.0
2008-04-21 16:51:00,17.531,17.573,17.445,17.479,500000.0
2008-04-21 16:52:00,17.468,17.607,17.468,17.568,400000.0
2008-04-21 16:53:00,17.564,17.577,17.472,17.51,400000.0
2008-04-21 16:54:00,17.504,17.641,17.499,17.499,450000.0
2008-04-21 16:55:00,17.613,17.613,17.468,17.594,500000.0
2008-04-21 16:56:00,17.525,17.618,17.488,17.495,400000.0
2008-04-21 16:57:00,17.482,17.613,17.482,17.513,350000.0
2008-04-21 16:58:00,17.575,17.59,17.462,17.528,450000.0
2008-04-21 16:59:00,17.524,17.618,17.501,17.501,400000.0
2008-04-21 17:00:00,17.601,17.601,17.518,17.555,250000.0
2008-04-21 17:01:00,17.6,17.6,17.483,17.594,450000.0
2008-04-21 17:02:00,17.492,17.589,17.492,17.532,400000.0
2008-04-21 17:03:00,17.53,17.566,17.446,17.494,450000.0
2008-04-21 17:04:00,17.511,17.597,17.479,17.539,350000.0
2008-04-21 17:05:00,17.573,17.573,17.462,17.56,400000.0
2008-04-21 17:06:00,17.595,17.595,17.491,17.58,350000.0
2008-04-21 17:07:00,17.496,17.572,17.442,17.442,550000.0
2008-04-21 17:08:00,17.381,17.506,17.376,17.506,500000.0
2008-04-21 17:09:00,17.506,17.534,17.378,17.411,450000.0
2008-04-21 17:10:00,17.475,17.475,17.349,17.39,550000.0
2008-04-21 17:11:00,17.299,17.436,17.299,17.355,550000.0
2008-04-21 17:12:00,17.317,17.415,17.317,17.394,400000.0
2008-04-21 17:13:00,17.333,17.467,17.326,17.326,600000.0
2008-04-21 17:14:00,17.336,17.439,17.318,17.318,500000.0
2008-04-21 17:15:00,17.39,17.45,17.327,17.329,350000.0
2008-04-21 17:16:00,17.451,17.451,17.325,17.406,450000.0
2008-04-21 17:17:00,17.358,17.436,17.27,17.436,550000.0
2008-04-21 17:18:00,17.358,17.439,17.29,17.439,400000.0
2008-04-21 17:19:00,17.418,17.497,17.309,17.372,550000.0
2008-04-21 17:20:00,17.416,17.45,17.299,17.299,350000.0
2008-04-21 17:21:00,17.404,17.417,17.276,17.37,550000.0
2008-04-21 17:22:00,17.399,17.452,17.294,17.294,400000.0
2008-04-21 17:23:00,17.284,17.378,17.284,17.368,550000.0
2008-04-21 17:24:00,17.257,17.346,17.217,17.254,450000.0
2008-04-21 17:25:00,17.306,17.393,17.193,17.295,550000.0
2008-04-21 17:26:00,17.221,17.33,17.219,17.219,450000.0
2008-04-21 17:27:00,17.364,17.392,17.265,17.316,650000.0
2008-04-21 17:28:00,17.258,17.339,17.2,17.339,550000.0
2008-04-21 17:29:00,17.242,17.335,17.226,17.335,400000.0
2008-04-21 17:30:00,17.212,17.334,17.212,17.305,350000.0
2008-04-21 17:31:00,17.276,17.334,17.229,17.305,600000.0
2008-04-21 17:32:00,17.246,17.367,17.241,17.307,400000.0
2008-04-21 17:33:00,17.362,17.362,17.24,17.271,350000.0
2008-04-21 17:34:00,17.256,17.343,17.215,17.343,500000.0
2008-04-21 17:35:00,17.308,17.368,17.242,17.301,500000.0
2008-04-21 17:36:00,17.234,17.347,17.195,17.314,400000.0
2008-04-21 17:37:00,17.285,17.285,17.177,17.237,500000.0
2008-04-21 17:38:00,17.256,17.306,17.177,17.261,550000.0
2008-04-21 17:39:00,17.246,17.268,17.17,17.176,350000.0
2008-04-21 17:40:00,17.295,17.303,17.182,17.303,550000.0
2008-04-21 17:41:00,17.211,17.283,17.148,17.281,550000.0
2008-04-21 17:42:00,17.169,17.3,17.161,17.3,500000.0
2008-04-21 17:43:00,17.18,17.29,17.153,17.218,550000.0
2008-04-21 17:44:00,17.256,17.335,17.213,17.247,350000.0
2008-04-21 17:45:00,17.247,17.337,17.21,17.24,550000.0
2008-04-21 17:46:00,17.245,17.296,17.184,17.218,350000.0
2008-04-21 17:47:00,17.216,17.319,17.181,17.319,550000.0
2008-04-21 17:48:00,17.331,17.339,17.233,17.339,400000.0
2008-04-21 17:49:00,17.24,17.383,17.24,17.341,650000.0
2008-04-21 17:50:00,17.253,17.323,17.226,17.303,350000.0
2008-04-21 17:51:00,17.345,17.345,17.316,17.337,300000.0
2008-04-21 17:52:00,17.341,17.354,17.23,17.23,450000.0
2008-04-21 17:53:00,17.292,17.354,17.251,17.251,500000.0
2008-04-21 17:54:00,17.246,17.33,17.246,17.278,350000.0
2008-04-21 17:55:00,17.262,17.356,17.203,17.205,550000.0
2008-04-21 17:56:00,17.241,17.348,17.217,17.301,500000.0
2008-04-21 17:57:00,17.218,17.351,17.218,17.243,400000.0
2008-04-21 17:58:00,17.238,17.361,17.238,17.32,400000.0
2008-04-21 17:59:00,17.218,17.339,17.218,17.339,350000.0
2008-04-21 18:00:00,17.321,17.366,17.235,17.235,400000.0
2008-04-21 18:01:00,17.274,17.388,17.274,17.325,400000.0
2008-04-21 18:02:00,17.332,17.426,17.27,17.383,450000.0
2008-04-21 18:03:00,17.344,17.359,17.26,17.323,450000.0
2008-04-21 18:04:00,17.384,17.384,17.256,17.256,450000.0
2008-04-21 18:05:00,17.356,17.407,17.247,17.287,750000.0
2008-04-21 18:06:00,17.361,17.382,17.26,17.378,550000.0
2008-04-21 18:07:00,17.394,17.411,17.294,17.365,450000.0
2008-04-21 18:08:00,17.294,17.356,17.259,17.285,400000.0
2008-04-21 18:09:00,17.301,17.369,17.234,17.301,350000.0
2008-04-21 18:10:00,17.333,17.368,17.258,17.368,400000.0
2008-04-21 18:11:00,17.265,17.366,17.24,17.33,450000.0
2008-04-21 18:12:00,17.353,17.353,17.192,17.3,400000.0
2008-04-21 18:13:00,17.223,17.367,17.223,17.275,450000.0
2008-04-21 18:14:00,17.352,17.375,17.249,17.327,350000.0
2008-04-21 18:15:00,17.339,17.339,17.23,17.23,450000.0
2008-04-21 18:16:00,17.326,17.335,17.197,17.274,550000.0
2008-04-21 18:17:00,17.189,17.315,17.175,17.191,400000.0
2008-04-21 18:18:00,17.187,17.294,17.187,17.241,450000.0
2008-04-21 18:19:00,17.343,17.343,17.243,17.335,500000.0
2008-04-21 18:20:00,17.24,17.309,17.24,17.245,350000.0
2008-04-21 18:21:00,17.312,17.338,17.242,17.292,550000.0
2008-04-21 18:22:00,17.299,17.319,17.195,17.309,250000.0
2008-04-21 18:23:00,17.355,17.359,17.257,17.348,400000.0
2008-04-21 18:24:00,17.287,17.36,17.253,17.36,350000.0
2008-04-21 18:25:00,17.361,17.361,17.15,17.21,1950000.0
2008-04-21 18:26:00,17.375,17.38,17.294,17.367,350000.0
2008-04-21 18:27:00,17.234,17.347,17.234,17.298,400000.0
2008-04-21 18:28:00,17.301,17.362,17.288,17.362,350000.0
2008-04-21 18:29:00,17.277,17.359,17.228,17.283,450000.0
2008-04-21 18:30:00,17.346,17.378,17.24,17.309,450000.0
2008-04-21 18:31:00,17.304,17.404,17.293,17.317,1550000.0
2008-04-21 18:32:00,17.29,17.365,17.228,17.291,450000.0
2008-04-21 18:33:00,17.331,17.357,17.249,17.286,550000.0
2008-04-21 18:34:00,17.267,17.36,17.22,17.286,550000.0
2008-04-21 18:35:00,17.297,17.39,17.297,17.353,350000.0
2008-04-21 18:36:00,17.339,17.43,17.307,17.318,500000.0
2008-04-21 18:37:00,17.322,17.371,17.298,17.355,400000.0
2008-04-21 18:38:00,17.322,17.391,17.261,17.295,350000.0
2008-04-21 18:39:00,17.334,17.349,17.251,17.294,350000.0
2008-04-21 18:40:00,17.269,17.359,17.223,17.223,550000.0
2008-04-21 18:41:00,17.365,17.4,17.25,17.361,500000.0
2008-04-21 18:42:00,17.33,17.363,17.244,17.262,400000.0
2008-04-21 18:43:00,17.356,17.375,17.263,17.331,400000.0
2008-04-21 18:44:00,17.341,17.341,17.207,17.225,300000.0
2008-04-21 18:45:00,17.286,17.315,17.213,17.213,400000.0
2008-04-21 18:46:00,17.336,17.374,17.205,17.297,550000.0
2008-04-21 18:47:00,17.276,17.314,17.193,17.242,550000.0
2008-04-21 18:48:00,17.292,17.333,17.228,17.288,350000.0
2008-04-21 18:49:00,17.254,17.327,17.203,17.246,450000.0
2008-04-21 18:50:00,17.328,17.367,17.239,17.336,350000.0
2008-04-21 18:51:00,17.306,17.323,17.208,17.217,400000.0
2008-04-21 18:52:00,17.335,17.335,17.207,17.235,550000.0
2008-04-21 18:53:00,17.286,17.359,17.239,17.325,450000.0
2008-04-21 18:54:00,17.354,17.377,17.239,17.32,400000.0
2008-04-21 18:55:00,17.323,17.413,17.309,17.373,450000.0
2008-04-21 18:56:00,17.414,17.414,17.285,17.285,350000.0
2008-04-21 18:57:00,17.224,17.381,17.224,17.347,350000.0
2008-04-21 18:58:00,17.347,17.385,17.302,17.356,1250000.0
2008-04-21 18:59:00,17.29,17.345,17.29,17.322,450000.0
2008-04-21 19:00:00,17.298,17.416,17.26,17.416,350000.0
2008-04-21 19:01:00,17.303,17.373,17.281,17.362,500000.0
2008-04-21 19:02:00,17.342,17.423,17.316,17.347,350000.0
2008-04-21 19:03:00,17.379,17.386,17.253,17.318,300000.0
2008-04-21 19:04:00,17.32,17.394,17.273,17.351,450000.0
2008-04-21 19:05:00,17.329,17.405,17.307,17.346,350000.0
2008-04-21 19:06:00,17.354,17.406,17.258,17.303,400000.0
2008-04-21 19:07:00,17.383,17.392,17.327,17.38,350000.0
2008-04-21 19:08:00,17.376,17.388,17.31,17.31,450000.0
2008-04-21 19:09:00,17.285,17.386,17.285,17.306,550000.0
2008-04-21 19:10:00,17.34,17.368,17.284,17.364,500000.0
2008-04-21 19:11:00,17.317,17.403,17.277,17.314,500000.0
2008-04-21 19:12:00,17.375,17.405,17.233,17.307,550000.0
2008-04-21 19:13:00,17.298,17.445,17.296,17.387,550000.0
2008-04-21 19:14:00,17.315,17.411,17.292,17.362,350000.0
2008-04-21 19:15:00,17.401,17.401,17.29,17.363,350000.0
2008-04-21 19:16:00,17.379,17.406,17.274,17.323,500000.0
2008-04-21 19:17:00,17.403,17.415,17.307,17.415,300000.0
2008-04-21 19:18:00,17.309,17.364,17.244,17.26,400000.0
2008-04-21 19:19:00,17.345,17.377,17.234,17.377,350000.0
2008-04-21 19:20:00,17.285,17.332,17.256,17.332,500000.0
2008-04-21 19:21:00,17.303,17.378,17.257,17.364,400000.0
2008-04-21 19:22:00,17.332,17.341,17.225,17.236,300000.0
2008-04-21 19:23:00,17.209,17.235,17.191,17.191,350000.0
2008-04-21 19:24:00,17.307,17.341,17.201,17.308,550000.0
2008-04-21 19:25:00,17.329,17.329,17.177,17.177,500000.0
2008-04-21 19:26:00,17.316,17.365,17.223,17.223,450000.0
2008-04-21 19:27:00,17.346,17.371,17.25,17.287,400000.0
2008-04-21 19:28:00,17.317,17.411,17.288,17.363,450000.0
2008-04-21 19:29:00,17.357,17.357,17.206,17.241,500000.0
2008-04-21 19:30:00,17.342,17.342,17.241,17.287,550000.0
2008-04-21 19:31:00,17.283,17.318,17.23,17.257,300000.0
2008-04-21 19:32:00,17.309,17.336,17.302,17.302,150000.0
2008-04-21 19:33:00,17.324,17.339,17.227,17.276,400000.0
2008-04-21 19:34:00,17.275,17.337,17.205,17.266,250000.0
2008-04-21 19:35:00,17.258,17.306,17.241,17.287,350000.0
2008-04-21 19:36:00,17.231,17.329,17.204,17.204,400000.0
2008-04-21 19:37:00,17.328,17.328,17.205,17.251,550000.0
2008-04-21 19:38:00,17.256,17.336,17.23,17.329,400000.0
2008-04-21 19:39:00,17.338,17.354,17.234,17.245,400000.0
2008-04-21 19:40:00,17.264,17.354,17.264,17.321,250000.0
2008-04-21 19:41:00,17.308,17.375,17.232,17.35,500000.0
2008-04-21 19:42:00,17.278,17.355,17.225,17.349,400000.0
2008-04-21 19:43:00,17.319,17.376,17.277,17.28,500000.0
2008-04-21 19:44:00,17.284,17.305,17.284,17.297,200000.0
2008-04-21 19:45:00,17.344,17.344,17.204,17.323,400000.0
2008-04-21 19:46:00,17.264,17.362,17.264,17.28,400000.0
2008-04-21 19:47:00,17.356,17.357,17.267,17.357,400000.0
2008-04-21 19:48:00,17.285,17.397,17.249,17.29,500000.0
2008-04-21 19:49:00,17.342,17.399,17.317,17.354,250000.0
2008-04-21 19:50:00,17.284,17.383,17.24,17.383,400000.0
2008-04-21 19:51:00,17.398,17.405,17.273,17.321,400000.0
2008-04-21 19:52:00,17.35,17.378,17.255,17.378,450000.0
2008-04-21 19:53:00,17.394,17.394,17.246,17.366,400000.0
2008-04-21 19:54:00,17.317,17.387,17.282,17.308,400000.0
2008-04-21 19:55:00,17.309,17.36,17.258,17.36,200000.0
2008-04-21 19:57:00,17.282,17.374,17.272,17.365,400000.0
2008-04-21 19:59:00,17.36,17.415,17.286,17.286,500000.0
2008-04-21 20:00:00,17.364,17.364,17.257,17.257,150000.0
2008-04-21 20:01:00,17.359,17.359,17.327,17.327,100000.0
2008-04-21 20:04:00,17.369,17.404,17.266,17.404,350000.0
2008-04-21 20:05:00,17.323,17.422,17.297,17.38,350000.0
2008-04-21 20:06:00,17.325,17.429,17.313,17.365,400000.0
2008-04-21 20:08:00,17.344,17.398,17.344,17.398,100000.0
2008-04-21 20:09:00,17.359,17.41,17.305,17.41,450000.0
2008-04-21 20:10:00,17.29,17.35,17.29,17.35,150000.0
2008-04-21 20:11:00,17.279,17.406,17.279,17.326,550000.0
2008-04-21 20:12:00,17.323,17.376,17.323,17.376,100000.0
2008-04-21 20:13:00,17.374,17.428,17.285,17.428,550000.0
2008-04-21 20:14:00,17.341,17.415,17.341,17.399,350000.0
2008-04-21 20:15:00,17.427,17.427,17.327,17.369,400000.0
2008-04-21 20:16:00,17.325,17.441,17.325,17.441,300000.0
2008-04-21 20:17:00,17.336,17.423,17.288,17.423,350000.0
2008-04-21 20:18:00,17.328,17.42,17.302,17.379,400000.0
2008-04-21 20:19:00,17.403,17.403,17.332,17.368,350000.0
2008-04-21 20:20:00,17.371,17.422,17.269,17.389,400000.0
2008-04-21 20:21:00,17.425,17.438,17.313,17.371,450000.0
2008-04-21 20:22:00,17.384,17.463,17.382,17.463,250000.0
2008-04-21 20:23:00,17.446,17.446,17.358,17.446,250000.0
2008-04-21 20:24:00,17.437,17.46,17.367,17.367,300000.0
2008-04-21 20:25:00,17.469,17.469,17.359,17.359,400000.0
2008-04-21 20:26:00,17.438,17.458,17.36,17.411,350000.0
2008-04-21 20:27:00,17.414,17.433,17.414,17.429,150000.0
2008-04-21 20:28:00,17.469,17.469,17.312,17.37,400000.0
2008-04-21 20:29:00,17.348,17.453,17.328,17.374,550000.0
2008-04-21 20:30:00,17.367,17.43,17.336,17.407,400000.0
2008-04-21 20:31:00,17.346,17.467,17.346,17.416,350000.0
2008-04-21 20:32:00,17.384,17.416,17.367,17.367,250000.0
2008-04-21 20:33:00,17.448,17.448,17.377,17.385,250000.0
2008-04-21 20:34:00,17.377,17.452,17.355,17.452,550000.0
2008-04-21 20:35:00,17.465,17.496,17.408,17.408,500000.0
2008-04-21 20:36:00,17.455,17.484,17.406,17.424,350000.0
2008-04-21 20:37:00,17.477,17.486,17.396,17.475,550000.0
2008-04-21 20:38:00,17.505,17.507,17.422,17.468,400000.0
2008-04-21 20:40:00,17.343,17.477,17.337,17.477,550000.0
2008-04-21 20:41:00,17.453,17.464,17.376,17.376,300000.0
2008-04-21 20:42:00,17.434,17.486,17.387,17.434,200000.0
2008-04-21 20:44:00,17.467,17.467,17.344,17.427,300000.0
2008-04-21 20:45:00,17.382,17.444,17.354,17.354,400000.0
2008-04-21 20:46:00,17.352,17.478,17.352,17.353,400000.0
2008-04-21 20:47:00,17.373,17.418,17.316,17.403,400000.0
2008-04-21 20:48:00,17.368,17.369,17.368,17.369,100000.0
2008-04-21 20:49:00,17.439,17.463,17.351,17.357,350000.0
2008-04-21 20:50:00,17.358,17.358,17.358,17.358,50000.0
2008-04-21 20:51:00,17.367,17.466,17.351,17.351,600000.0
2008-04-21 20:53:00,17.342,17.435,17.333,17.383,400000.0
2008-04-21 20:54:00,17.429,17.453,17.382,17.404,400000.0
2008-04-21 20:55:00,17.394,17.436,17.343,17.408,250000.0
2008-04-21 20:56:00,17.369,17.416,17.34,17.386,500000.0
2008-04-21 20:57:00,17.378,17.415,17.309,17.378,300000.0
2008-04-21 20:58:00,17.405,17.434,17.311,17.41,500000.0
2008-04-21 20:59:00,17.349,17.453,17.317,17.324,500000.0
2008-04-21 21:00:00,17.324,17.421,17.311,17.325,750000.0
2008-04-21 21:01:00,17.366,17.366,17.36,17.36,100000.0
2008-04-21 21:02:00,17.404,17.408,17.352,17.398,350000.0
2008-04-21 21:03:00,17.311,17.387,17.299,17.387,450000.0
2008-04-21 21:04:00,17.41,17.41,17.393,17.393,150000.0
2008-04-21 21:05:00,17.355,17.432,17.355,17.432,150000.0
2008-04-21 21:08:00,17.438,17.439,17.384,17.384,300000.0
2008-04-21 21:10:00,17.252,17.427,17.252,17.427,350000.0
2008-04-21 21:11:00,17.379,17.401,17.284,17.401,300000.0
2008-04-21 21:12:00,17.263,17.263,17.263,17.263,50000.0
2008-04-21 21:13:00,17.403,17.403,17.395,17.395,100000.0
2008-04-21 21:14:00,17.275,17.419,17.275,17.419,800000.0
2008-04-21 21:15:00,17.406,17.416,17.288,17.319,400000.0
2008-04-21 21:16:00,17.395,17.444,17.305,17.431,450000.0
2008-04-21 21:17:00,17.423,17.468,17.318,17.318,350000.0
2008-04-21 21:18:00,17.383,17.385,17.383,17.385,100000.0
2008-04-21 21:19:00,17.328,17.417,17.328,17.417,300000.0
2008-04-21 21:20:00,17.303,17.303,17.303,17.303,50000.0
2008-04-21 21:21:00,17.378,17.398,17.28,17.398,300000.0
2008-04-21 21:22:00,17.377,17.377,17.319,17.319,200000.0
2008-04-21 21:24:00,17.275,17.388,17.275,17.388,400000.0
2008-04-21 21:25:00,17.374,17.374,17.291,17.291,150000.0
2008-04-21 21:27:00,17.376,17.376,17.36,17.36,100000.0
2008-04-21 21:28:00,17.358,17.374,17.358,17.374,200000.0
2008-04-21 21:30:00,17.322,17.367,17.316,17.367,250000.0
2008-04-21 21:33:00,17.359,17.406,17.351,17.351,350000.0
2008-04-21 21:34:00,17.306,17.435,17.306,17.424,400000.0
2008-04-21 21:36:00,17.368,17.368,17.289,17.354,400000.0
2008-04-21 21:37:00,17.365,17.392,17.286,17.392,450000.0
2008-04-21 21:38:00,17.338,17.419,17.338,17.359,400000.0
2008-04-21 21:39:00,17.331,17.39,17.312,17.331,300000.0
2008-04-21 21:40:00,17.403,17.403,17.285,17.347,300000.0
2008-04-21 21:42:00,17.38,17.424,17.342,17.364,350000.0
2008-04-21 21:43:00,17.425,17.448,17.354,17.354,350000.0
2008-04-21 21:44:00,17.402,17.402,17.27,17.287,250000.0
2008-04-21 21:45:00,17.298,17.343,17.298,17.343,100000.0
2008-04-21 21:46:00,17.365,17.412,17.304,17.355,350000.0
2008-04-21 21:47:00,17.301,17.422,17.281,17.336,400000.0
2008-04-21 21:48:00,17.413,17.413,17.413,17.413,50000.0
2008-04-21 21:49:00,17.406,17.408,17.332,17.332,250000.0
2008-04-21 21:50:00,17.347,17.347,17.243,17.267,350000.0
2008-04-21 21:51:00,17.418,17.418,17.29,17.392,350000.0
2008-04-21 21:52:00,17.39,17.435,17.345,17.377,350000.0
2008-04-21 21:53:00,17.403,17.43,17.347,17.373,300000.0
2008-04-21 21:54:00,17.372,17.428,17.372,17.372,300000.0
2008-04-21 21:55:00,17.371,17.411,17.359,17.411,150000.0
2008-04-21 21:56:00,17.385,17.391,17.308,17.308,200000.0
2008-04-21 21:57:00,17.405,17.405,17.27,17.325,550000.0
2008-04-21 21:58:00,17.417,17.432,17.304,17.305,550000.0
2008-04-21 21:59:00,17.401,17.406,17.263,17.297,900000.0
2008-04-21 22:00:00,17.381,17.422,17.304,17.33,550000.0
2008-04-21 22:01:00,17.382,17.416,17.335,17.412,300000.0
2008-04-21 22:02:00,17.413,17.413,17.382,17.382,100000.0
2008-04-21 22:06:00,17.37,17.422,17.364,17.364,300000.0
2008-04-21 22:08:00,17.364,17.411,17.356,17.356,300000.0
2008-04-21 22:10:00,17.318,17.39,17.309,17.39,250000.0
2008-04-21 22:12:00,17.364,17.364,17.279,17.281,150000.0
2008-04-21 22:13:00,17.393,17.419,17.335,17.335,150000.0
2008-04-21 22:14:00,17.328,17.342,17.328,17.342,100000.0
2008-04-21 22:15:00,17.338,17.42,17.338,17.42,150000.0
2008-04-21 22:16:00,17.418,17.418,17.346,17.346,150000.0
2008-04-21 22:17:00,17.366,17.372,17.248,17.372,150000.0
2008-04-21 22:19:00,17.332,17.413,17.286,17.286,600000.0
2008-04-21 22:20:00,17.362,17.362,17.307,17.361,200000.0
2008-04-21 22:21:00,17.421,17.421,17.321,17.321,250000.0
2008-04-21 22:22:00,17.381,17.381,17.326,17.326,100000.0
2008-04-21 22:23:00,17.395,17.418,17.372,17.372,350000.0
2008-04-21 22:24:00,17.425,17.463,17.33,17.33,300000.0
2008-04-21 22:25:00,17.406,17.442,17.396,17.43,500000.0
2008-04-21 22:26:00,17.334,17.43,17.334,17.43,100000.0
2008-04-21 22:28:00,17.396,17.401,17.336,17.379,400000.0
2008-04-21 22:30:00,17.287,17.36,17.279,17.279,150000.0
2008-04-21 22:31:00,17.288,17.431,17.288,17.296,400000.0
2008-04-21 22:32:00,17.38,17.41,17.282,17.392,400000.0
2008-04-21 22:33:00,17.409,17.409,17.341,17.353,200000.0
2008-04-21 22:36:00,17.455,17.455,17.313,17.313,200000.0
2008-04-21 22:37:00,17.429,17.429,17.429,17.429,50000.0
2008-04-21 22:38:00,17.343,17.379,17.237,17.287,550000.0
2008-04-21 22:39:00,17.372,17.423,17.284,17.39,450000.0
2008-04-21 22:40:00,17.307,17.382,17.307,17.326,350000.0
2008-04-21 22:43:00,17.323,17.426,17.321,17.376,350000.0
2008-04-21 22:45:00,17.381,17.416,17.339,17.382,350000.0
2008-04-21 22:48:00,17.334,17.425,17.323,17.323,500000.0
2008-04-21 22:50:00,17.349,17.413,17.349,17.354,400000.0
2008-04-21 22:51:00,17.273,17.373,17.271,17.373,350000.0
2008-04-21 22:57:00,17.374,17.395,17.367,17.395,250000.0
2008-04-21 23:00:00,17.334,17.381,17.326,17.326,300000.0
2008-04-21 23:03:00,17.376,17.412,17.313,17.412,350000.0
2008-04-21 23:04:00,17.394,17.427,17.352,17.371,350000.0
2008-04-21 23:06:00,17.332,17.389,17.3,17.389,150000.0
2008-04-21 23:07:00,17.396,17.429,17.334,17.373,450000.0
2008-04-21 23:08:00,17.415,17.415,17.318,17.341,250000.0
2008-04-21 23:09:00,17.33,17.351,17.33,17.351,100000.0
2008-04-21 23:10:00,17.394,17.394,17.319,17.319,100000.0
2008-04-21 23:11:00,17.327,17.373,17.327,17.373,100000.0
2008-04-21 23:12:00,17.331,17.413,17.331,17.413,250000.0
2008-04-21 23:13:00,17.407,17.441,17.322,17.322,450000.0
2008-04-21 23:14:00,17.408,17.429,17.315,17.317,650000.0
2008-04-21 23:19:00,17.382,17.422,17.343,17.413,350000.0
2008-04-21 23:20:00,17.307,17.383,17.279,17.326,450000.0
2008-04-21 23:30:00,17.334,17.381,17.326,17.326,300000.0
2008-04-21 23:36:00,17.34,17.395,17.328,17.328,300000.0
2008-04-21 23:40:00,17.334,17.381,17.326,17.326,300000.0
2008-04-21 23:42:00,17.355,17.355,17.294,17.294,100000.0
2008-04-21 23:44:00,17.301,17.303,17.301,17.303,100000.0
2008-04-21 23:49:00,17.264,17.391,17.229,17.235,400000.0
2008-04-21 23:50:00,17.382,17.382,17.294,17.324,250000.0
2008-04-21 23:52:00,17.222,17.36,17.192,17.36,350000.0
2008-04-21 23:54:00,17.334,17.381,17.326,17.326,300000.0
2008-04-21 23:58:00,17.357,17.357,17.241,17.333,150000.0
2008-04-22 00:00:00,17.22,17.372,17.22,17.351,550000.0
2008-04-22 00:01:00,17.391,17.391,17.308,17.308,100000.0
2008-04-22 00:02:00,17.279,17.359,17.259,17.359,450000.0
2008-04-22 00:03:00,17.428,17.428,17.313,17.415,400000.0
2008-04-22 00:04:00,17.418,17.418,17.269,17.284,350000.0
2008-04-22 00:05:00,17.301,17.424,17.28,17.4,400000.0
2008-04-22 00:06:00,17.387,17.387,17.249,17.303,350000.0
2008-04-22 00:07:00,17.348,17.401,17.265,17.401,250000.0
2008-04-22 00:08:00,17.381,17.381,17.215,17.272,550000.0
2008-04-22 00:09:00,17.412,17.442,17.298,17.411,400000.0
2008-04-22 00:10:00,17.285,17.402,17.285,17.402,200000.0
2008-04-22 00:11:00,17.384,17.384,17.274,17.288,350000.0
2008-04-22 00:12:00,17.345,17.44,17.313,17.313,300000.0
2008-04-22 00:13:00,17.455,17.466,17.352,17.36,400000.0
2008-04-22 00:14:00,17.327,17.434,17.327,17.368,300000.0
2008-04-22 00:15:00,17.446,17.446,17.366,17.366,100000.0
2008-04-22 00:16:00,17.345,17.355,17.345,17.355,100000.0
2008-04-22 00:17:00,17.345,17.492,17.345,17.44,350000.0
2008-04-22 00:18:00,17.309,17.426,17.309,17.324,350000.0
2008-04-22 00:20:00,17.336,17.411,17.336,17.361,300000.0
2008-04-22 00:22:00,17.411,17.411,17.411,17.411,50000.0
2008-04-22 00:23:00,17.398,17.398,17.26,17.338,400000.0
2008-04-22 00:24:00,17.308,17.437,17.308,17.398,400000.0
2008-04-22 00:26:00,17.337,17.412,17.278,17.278,650000.0
2008-04-22 00:27:00,17.377,17.401,17.376,17.401,150000.0
2008-04-22 00:30:00,17.388,17.395,17.268,17.268,400000.0
2008-04-22 00:31:00,17.364,17.364,17.25,17.364,150000.0
2008-04-22 00:32:00,17.343,17.404,17.325,17.352,350000.0
2008-04-22 00:33:00,17.332,17.431,17.332,17.431,150000.0
2008-04-22 00:34:00,17.384,17.415,17.356,17.415,400000.0
2008-04-22 00:36:00,17.376,17.409,17.334,17.353,350000.0
2008-04-22 00:37:00,17.399,17.458,17.362,17.371,550000.0
2008-04-22 00:38:00,17.391,17.42,17.232,17.42,500000.0
2008-04-22 00:39:00,17.374,17.416,17.356,17.416,400000.0
2008-04-22 00:40:00,17.349,17.381,17.349,17.381,150000.0
2008-04-22 00:42:00,17.304,17.414,17.272,17.357,500000.0
2008-04-22 00:43:00,17.299,17.424,17.299,17.424,400000.0
2008-04-22 00:45:00,17.364,17.408,17.297,17.393,700000.0
2008-04-22 00:46:00,17.29,17.336,17.29,17.336,100000.0
2008-04-22 00:47:00,17.333,17.333,17.277,17.306,350000.0
2008-04-22 00:48:00,17.328,17.353,17.309,17.312,400000.0
2008-04-22 00:49:00,17.298,17.298,17.287,17.287,150000.0
2008-04-22 00:50:00,17.311,17.317,17.311,17.312,150000.0
2008-04-22 00:52:00,17.394,17.394,17.367,17.367,100000.0
2008-04-22 00:53:00,17.38,17.383,17.314,17.367,450000.0
2008-04-22 00:54:00,17.371,17.416,17.371,17.383,300000.0
2008-04-22 00:55:00,17.364,17.409,17.364,17.409,100000.0
2008-04-22 00:57:00,17.288,17.337,17.288,17.337,150000.0
2008-04-22 00:59:00,17.309,17.39,17.309,17.39,400000.0
2008-04-22 01:00:00,17.291,17.363,17.267,17.329,550000.0
2008-04-22 01:02:00,17.351,17.351,17.298,17.298,100000.0
2008-04-22 01:03:00,17.386,17.393,17.295,17.324,400000.0
2008-04-22 01:04:00,17.346,17.361,17.346,17.359,200000.0
2008-04-22 01:05:00,17.397,17.397,17.326,17.365,450000.0
2008-04-22 01:06:00,17.363,17.416,17.326,17.369,300000.0
2008-04-22 01:07:00,17.354,17.358,17.332,17.346,300000.0
2008-04-22 01:08:00,17.334,17.394,17.317,17.366,400000.0
2008-04-22 01:09:00,17.339,17.431,17.299,17.431,350000.0
2008-04-22 01:10:00,17.341,17.386,17.261,17.321,500000.0
2008-04-22 01:11:00,17.286,17.4,17.284,17.4,300000.0
2008-04-22 01:12:00,17.369,17.369,17.361,17.361,100000.0
2008-04-22 01:13:00,17.318,17.418,17.318,17.366,500000.0
2008-04-22 01:14:00,17.352,17.394,17.317,17.375,400000.0
2008-04-22 01:15:00,17.346,17.352,17.307,17.307,350000.0
2008-04-22 01:16:00,17.403,17.403,17.403,17.403,50000.0
2008-04-22 01:18:00,17.267,17.371,17.267,17.268,200000.0
2008-04-22 01:19:00,17.35,17.424,17.338,17.349,400000.0
2008-04-22 01:20:00,17.28,17.399,17.28,17.36,300000.0
2008-04-22 01:24:00,17.367,17.415,17.349,17.349,300000.0
2008-04-22 01:25:00,17.384,17.384,17.384,17.384,50000.0
2008-04-22 01:27:00,17.326,17.382,17.272,17.301,300000.0
2008-04-22 01:28:00,17.284,17.373,17.242,17.347,400000.0
2008-04-22 01:29:00,17.275,17.387,17.275,17.314,300000.0
2008-04-22 01:30:00,17.399,17.404,17.304,17.391,400000.0
2008-04-22 01:31:00,17.292,17.403,17.275,17.318,450000.0
2008-04-22 01:36:00,17.356,17.403,17.348,17.348,300000.0
2008-04-22 01:38:00,17.29,17.432,17.29,17.388,400000.0
2008-04-22 01:39:00,17.392,17.392,17.264,17.323,500000.0
2008-04-22 01:40:00,17.39,17.422,17.292,17.422,500000.0
2008-04-22 01:41:00,17.432,17.432,17.293,17.293,100000.0
2008-04-22 01:43:00,17.313,17.354,17.273,17.308,300000.0
2008-04-22 01:48:00,17.285,17.394,17.285,17.37,250000.0
2008-04-22 01:49:00,17.396,17.429,17.379,17.424,400000.0
2008-04-22 01:50:00,17.33,17.406,17.299,17.355,550000.0
2008-04-22 01:51:00,17.363,17.404,17.308,17.308,400000.0
2008-04-22 01:52:00,17.352,17.375,17.352,17.375,100000.0
2008-04-22 01:53:00,17.337,17.376,17.322,17.322,250000.0
2008-04-22 01:54:00,17.359,17.359,17.258,17.282,350000.0
2008-04-22 01:55:00,17.375,17.396,17.312,17.33,300000.0
2008-04-22 01:56:00,17.384,17.432,17.357,17.376,350000.0
2008-04-22 01:57:00,17.376,17.376,17.281,17.368,250000.0
2008-04-22 01:58:00,17.367,17.405,17.285,17.285,350000.0
2008-04-22 01:59:00,17.36,17.388,17.309,17.309,150000.0
2008-04-22 02:00:00,17.323,17.418,17.312,17.312,300000.0
2008-04-22 02:01:00,17.342,17.397,17.27,17.363,400000.0
2008-04-22 02:02:00,17.403,17.403,17.314,17.314,400000.0
2008-04-22 02:03:00,17.382,17.392,17.382,17.392,100000.0
2008-04-22 02:04:00,17.354,17.431,17.3,17.323,600000.0
2008-04-22 02:05:00,17.41,17.422,17.297,17.361,400000.0
2008-04-22 02:06:00,17.422,17.422,17.314,17.375,350000.0
2008-04-22 02:07:00,17.407,17.424,17.337,17.337,250000.0
2008-04-22 02:09:00,17.329,17.388,17.281,17.388,300000.0
2008-04-22 02:10:00,17.401,17.401,17.331,17.331,100000.0
2008-04-22 02:11:00,17.375,17.375,17.288,17.369,150000.0
2008-04-22 02:13:00,17.361,17.408,17.353,17.353,300000.0
2008-04-22 02:17:00,17.385,17.385,17.286,17.317,200000.0
2008-04-22 02:20:00,17.317,17.353,17.31,17.31,200000.0
2008-04-22 02:21:00,17.359,17.37,17.311,17.37,350000.0
2008-04-22 02:23:00,17.402,17.402,17.333,17.339,200000.0
2008-04-22 02:24:00,17.368,17.368,17.339,17.343,200000.0
2008-04-22 02:25:00,17.408,17.408,17.325,17.384,400000.0
2008-04-22 02:26:00,17.345,17.345,17.311,17.345,150000.0
2008-04-22 02:28:00,17.395,17.404,17.329,17.368,450000.0
2008-04-22 02:29:00,17.401,17.401,17.401,17.401,50000.0
2008-04-22 02:30:00,17.388,17.388,17.313,17.364,400000.0
2008-04-22 02:31:00,17.368,17.444,17.367,17.388,350000.0
2008-04-22 02:32:00,17.425,17.433,17.344,17.396,400000.0
2008-04-22 02:33:00,17.348,17.414,17.329,17.348,450000.0
2008-04-22 02:34:00,17.418,17.425,17.308,17.353,250000.0
2008-04-22 02:35:00,17.444,17.444,17.326,17.441,500000.0
2008-04-22 02:36:00,17.455,17.455,17.35,17.408,350000.0
2008-04-22 02:37:00,17.394,17.416,17.394,17.416,100000.0
2008-04-22 02:38:00,17.356,17.411,17.356,17.357,200000.0
2008-04-22 02:39:00,17.391,17.437,17.39,17.4,250000.0
2008-04-22 02:40:00,17.34,17.43,17.322,17.372,400000.0
2008-04-22 02:41:00,17.416,17.422,17.338,17.422,450000.0
2008-04-22 02:42:00,17.398,17.439,17.364,17.439,300000.0
2008-04-22 02:43:00,17.412,17.424,17.409,17.418,250000.0
2008-04-22 02:44:00,17.34,17.424,17.276,17.328,400000.0
2008-04-22 02:45:00,17.34,17.34,17.279,17.326,300000.0
2008-04-22 02:46:00,17.355,17.367,17.306,17.306,150000.0
2008-04-22 02:47:00,17.314,17.314,17.248,17.248,100000.0
2008-04-22 02:48:00,17.345,17.415,17.304,17.343,550000.0
2008-04-22 02:49:00,17.341,17.366,17.23,17.255,700000.0
2008-04-22 02:50:00,17.373,17.373,17.351,17.373,150000.0
2008-04-22 02:51:00,17.268,17.354,17.26,17.327,500000.0
2008-04-22 02:52:00,17.315,17.387,17.306,17.387,350000.0
2008-04-22 02:53:00,17.374,17.374,17.306,17.351,300000.0
2008-04-22 02:54:00,17.371,17.401,17.353,17.356,300000.0
2008-04-22 02:55:00,17.358,17.372,17.238,17.372,400000.0
2008-04-22 02:56:00,17.288,17.408,17.288,17.397,200000.0
2008-04-22 02:57:00,17.383,17.388,17.383,17.388,100000.0
2008-04-22 02:58:00,17.327,17.402,17.268,17.285,900000.0
2008-04-22 02:59:00,17.229,17.33,17.229,17.33,300000.0
2008-04-22 03:00:00,17.302,17.372,17.284,17.284,350000.0
2008-04-22 03:01:00,17.359,17.359,17.35,17.35,100000.0
2008-04-22 03:02:00,17.395,17.395,17.288,17.288,200000.0
2008-04-22 03:03:00,17.288,17.408,17.288,17.408,200000.0
2008-04-22 03:04:00,17.346,17.369,17.346,17.369,100000.0
2008-04-22 03:05:00,17.317,17.386,17.304,17.326,350000.0
2008-04-22 03:06:00,17.391,17.391,17.391,17.391,50000.0
2008-04-22 03:07:00,17.364,17.383,17.24,17.33,400000.0
2008-04-22 03:08:00,17.315,17.367,17.315,17.367,100000.0
2008-04-22 03:09:00,17.297,17.339,17.259,17.291,550000.0
2008-04-22 03:10:00,17.356,17.356,17.271,17.338,150000.0
2008-04-22 03:12:00,17.275,17.3,17.197,17.3,400000.0
2008-04-22 03:13:00,17.352,17.38,17.305,17.315,500000.0
2008-04-22 03:14:00,17.313,17.345,17.288,17.288,250000.0
2008-04-22 03:15:00,17.402,17.402,17.327,17.327,100000.0
2008-04-22 03:17:00,17.322,17.36,17.298,17.298,200000.0
2008-04-22 03:18:00,17.299,17.329,17.299,17.329,100000.0
2008-04-22 03:19:00,17.376,17.376,17.341,17.374,250000.0
2008-04-22 03:20:00,17.353,17.353,17.231,17.251,550000.0
2008-04-22 03:21:00,17.376,17.397,17.291,17.369,350000.0
2008-04-22 03:24:00,17.389,17.389,17.367,17.384,200000.0
2008-04-22 03:25:00,17.379,17.406,17.379,17.406,100000.0
2008-04-22 03:26:00,17.388,17.388,17.388,17.388,50000.0
2008-04-22 03:27:00,17.339,17.381,17.339,17.381,100000.0
2008-04-22 03:28:00,17.329,17.365,17.329,17.342,200000.0
2008-04-22 03:30:00,17.341,17.396,17.341,17.373,350000.0
2008-04-22 03:31:00,17.348,17.4,17.325,17.377,350000.0
2008-04-22 03:32:00,17.373,17.382,17.299,17.324,300000.0
2008-04-22 03:33:00,17.317,17.414,17.317,17.414,250000.0
2008-04-22 03:34:00,17.396,17.396,17.23,17.23,250000.0
2008-04-22 03:35:00,17.287,17.415,17.287,17.38,400000.0
2008-04-22 03:36:00,17.332,17.332,17.265,17.265,100000.0
2008-04-22 03:37:00,17.383,17.383,17.235,17.35,300000.0
2008-04-22 03:38:00,17.422,17.422,17.321,17.411,350000.0
2008-04-22 03:39:00,17.307,17.402,17.278,17.398,550000.0
2008-04-22 03:40:00,17.318,17.387,17.297,17.316,700000.0
2008-04-22 03:41:00,17.323,17.359,17.282,17.29,300000.0
2008-04-22 03:42:00,17.306,17.384,17.267,17.384,650000.0
2008-04-22 03:43:00,17.309,17.359,17.295,17.321,350000.0
2008-04-22 03:45:00,17.384,17.402,17.265,17.365,550000.0
2008-04-22 03:46:00,17.352,17.352,17.263,17.263,100000.0
2008-04-22 03:48:00,17.309,17.396,17.309,17.357,150000.0
2008-04-22 03:49:00,17.334,17.339,17.25,17.292,600000.0
2008-04-22 03:50:00,17.371,17.4,17.309,17.394,500000.0
2008-04-22 03:51:00,17.372,17.408,17.281,17.408,500000.0
2008-04-22 03:52:00,17.36,17.36,17.312,17.312,100000.0
2008-04-22 03:53:00,17.283,17.351,17.224,17.351,250000.0
2008-04-22 03:54:00,17.283,17.41,17.283,17.329,350000.0
2008-04-22 03:55:00,17.36,17.379,17.294,17.363,350000.0
2008-04-22 03:56:00,17.286,17.374,17.259,17.374,350000.0
2008-04-22 03:57:00,17.288,17.418,17.271,17.271,550000.0
2008-04-22 03:58:00,17.37,17.37,17.294,17.357,400000.0
2008-04-22 03:59:00,17.353,17.356,17.269,17.349,350000.0
2008-04-22 04:00:00,17.366,17.366,17.245,17.268,350000.0
2008-04-22 04:01:00,17.379,17.383,17.297,17.297,200000.0
2008-04-22 04:02:00,17.396,17.413,17.302,17.328,200000.0
2008-04-22 04:03:00,17.317,17.361,17.256,17.256,300000.0
2008-04-22 04:04:00,17.318,17.402,17.312,17.312,400000.0
2008-04-22 04:05:00,17.309,17.395,17.286,17.395,400000.0
2008-04-22 04:06:00,17.416,17.416,17.375,17.375,200000.0
2008-04-22 04:07:00,17.395,17.433,17.307,17.416,550000.0
2008-04-22 04:08:00,17.351,17.426,17.335,17.426,300000.0
2008-04-22 04:09:00,17.387,17.403,17.34,17.34,300000.0
2008-04-22 04:10:00,17.383,17.428,17.285,17.422,350000.0
2008-04-22 04:11:00,17.343,17.419,17.301,17.301,150000.0
2008-04-22 04:12:00,17.414,17.436,17.414,17.436,100000.0
2008-04-22 04:13:00,17.344,17.344,17.285,17.285,100000.0
2008-04-22 04:14:00,17.383,17.418,17.383,17.384,350000.0
2008-04-22 04:15:00,17.421,17.421,17.354,17.354,100000.0
2008-04-22 04:16:00,17.283,17.36,17.283,17.309,200000.0
2008-04-22 04:17:00,17.429,17.429,17.37,17.37,100000.0
2008-04-22 04:18:00,17.418,17.418,17.305,17.357,250000.0
2008-04-22 04:19:00,17.324,17.424,17.324,17.423,300000.0
2008-04-22 04:20:00,17.287,17.395,17.287,17.357,150000.0
2008-04-22 04:22:00,17.382,17.427,17.319,17.338,400000.0
2008-04-22 04:23:00,17.375,17.375,17.319,17.328,150000.0
2008-04-22 04:24:00,17.33,17.44,17.33,17.43,250000.0
2008-04-22 04:25:00,17.438,17.438,17.415,17.415,100000.0
2008-04-22 04:27:00,17.381,17.429,17.378,17.378,300000.0
2008-04-22 04:29:00,17.383,17.416,17.323,17.411,450000.0
2008-04-22 04:30:00,17.333,17.414,17.288,17.414,200000.0
2008-04-22 04:31:00,17.428,17.441,17.353,17.434,450000.0
2008-04-22 04:32:00,17.401,17.401,17.283,17.344,350000.0
2008-04-22 04:33:00,17.391,17.409,17.275,17.349,400000.0
2008-04-22 04:34:00,17.432,17.49,17.361,17.396,500000.0
2008-04-22 04:35:00,17.445,17.445,17.327,17.44,350000.0
2008-04-22 04:36:00,17.386,17.424,17.341,17.4,350000.0
2008-04-22 04:37:00,17.387,17.471,17.374,17.393,250000.0
2008-04-22 04:38:00,17.364,17.436,17.364,17.414,350000.0
2008-04-22 04:39:00,17.388,17.459,17.348,17.351,750000.0
2008-04-22 04:40:00,17.425,17.425,17.403,17.403,100000.0
2008-04-22 04:41:00,17.346,17.346,17.285,17.285,150000.0
2008-04-22 04:42:00,17.29,17.388,17.29,17.386,250000.0
2008-04-22 04:44:00,17.426,17.459,17.409,17.451,450000.0
2008-04-22 04:45:00,17.29,17.416,17.29,17.413,350000.0
2008-04-22 04:46:00,17.37,17.37,17.37,17.37,50000.0
2008-04-22 04:47:00,17.454,17.454,17.313,17.408,150000.0
2008-04-22 04:48:00,17.429,17.429,17.37,17.37,100000.0
2008-04-22 04:49:00,17.372,17.436,17.308,17.36,400000.0
2008-04-22 04:50:00,17.347,17.421,17.341,17.374,350000.0
2008-04-22 04:51:00,17.318,17.318,17.318,17.318,50000.0
2008-04-22 04:54:00,17.374,17.421,17.366,17.366,300000.0
2008-04-22 04:56:00,17.35,17.42,17.35,17.42,200000.0
2008-04-22 04:57:00,17.396,17.396,17.335,17.335,100000.0
2008-04-22 04:58:00,17.278,17.278,17.278,17.278,50000.0
2008-04-22 04:59:00,17.304,17.353,17.304,17.353,200000.0
2008-04-22 05:00:00,17.321,17.404,17.321,17.404,200000.0
2008-04-22 05:03:00,17.387,17.424,17.336,17.398,400000.0
2008-04-22 05:05:00,17.36,17.407,17.36,17.407,100000.0
2008-04-22 05:06:00,17.403,17.479,17.309,17.388,650000.0
2008-04-22 05:07:00,17.316,17.431,17.316,17.431,100000.0
2008-04-22 05:08:00,17.374,17.374,17.374,17.374,50000.0
2008-04-22 05:09:00,17.42,17.459,17.373,17.44,600000.0
2008-04-22 05:10:00,17.388,17.424,17.274,17.381,500000.0
2008-04-22 05:11:00,17.406,17.406,17.236,17.278,750000.0
2008-04-22 05:12:00,17.334,17.377,17.314,17.377,150000.0
2008-04-22 05:13:00,17.35,17.39,17.271,17.374,350000.0
2008-04-22 05:14:00,17.39,17.416,17.341,17.394,400000.0
2008-04-22 05:15:00,17.296,17.436,17.296,17.399,400000.0
2008-04-22 05:16:00,17.323,17.426,17.323,17.426,100000.0
2008-04-22 05:19:00,17.266,17.384,17.266,17.325,350000.0
2008-04-22 05:20:00,17.373,17.373,17.373,17.373,50000.0
2008-04-22 05:21:00,17.412,17.435,17.341,17.382,450000.0
2008-04-22 05:22:00,17.376,17.409,17.337,17.389,400000.0
2008-04-22 05:25:00,17.387,17.444,17.293,17.399,350000.0
2008-04-22 05:29:00,17.348,17.436,17.3,17.366,700000.0
2008-04-22 05:30:00,17.33,17.359,17.307,17.359,150000.0
2008-04-22 05:31:00,17.31,17.31,17.31,17.31,50000.0
2008-04-22 05:32:00,17.415,17.446,17.32,17.32,600000.0
2008-04-22 05:35:00,17.399,17.399,17.262,17.379,350000.0
2008-04-22 05:36:00,17.415,17.415,17.276,17.361,450000.0
2008-04-22 05:37:00,17.379,17.412,17.337,17.356,350000.0
2008-04-22 05:39:00,17.338,17.374,17.278,17.278,200000.0
2008-04-22 05:40:00,17.366,17.366,17.366,17.366,100000.0
2008-04-22 05:43:00,17.393,17.393,17.355,17.379,250000.0
2008-04-22 05:44:00,17.318,17.403,17.277,17.403,250000.0
2008-04-22 05:45:00,17.358,17.454,17.302,17.335,500000.0
2008-04-22 05:46:00,17.313,17.399,17.282,17.282,300000.0
2008-04-22 05:48:00,17.338,17.338,17.338,17.338,50000.0
2008-04-22 05:49:00,17.39,17.426,17.372,17.426,250000.0
2008-04-22 05:50:00,17.373,17.42,17.314,17.37,450000.0
2008-04-22 05:56:00,17.371,17.371,17.312,17.312,100000.0
2008-04-22 05:58:00,17.262,17.374,17.262,17.323,300000.0
2008-04-22 05:59:00,17.406,17.417,17.273,17.417,650000.0
2008-04-22 06:00:00,17.379,17.396,17.312,17.312,350000.0
2008-04-22 06:02:00,17.269,17.396,17.269,17.354,250000.0
2008-04-22 06:03:00,17.341,17.42,17.31,17.37,350000.0
2008-04-22 06:04:00,17.341,17.417,17.33,17.33,550000.0
2008-04-22 06:05:00,17.353,17.381,17.306,17.306,350000.0
2008-04-22 06:06:00,17.346,17.396,17.293,17.394,350000.0
2008-04-22 06:07:00,17.349,17.394,17.349,17.377,200000.0
2008-04-22 06:08:00,17.395,17.424,17.298,17.395,400000.0
2008-04-22 06:10:00,17.381,17.381,17.299,17.299,100000.0
2008-04-22 06:11:00,17.309,17.338,17.309,17.338,100000.0
2008-04-22 06:12:00,17.372,17.414,17.329,17.399,550000.0
2008-04-22 06:14:00,17.346,17.393,17.338,17.338,300000.0
2008-04-22 06:16:00,17.355,17.355,17.355,17.355,50000.0
2008-04-22 06:17:00,17.404,17.428,17.298,17.396,550000.0
2008-04-22 06:18:00,17.28,17.368,17.28,17.368,100000.0
2008-04-22 06:20:00,17.328,17.328,17.328,17.328,50000.0
2008-04-22 06:21:00,17.378,17.393,17.277,17.393,300000.0
2008-04-22 06:22:00,17.44,17.44,17.41,17.41,100000.0
2008-04-22 06:24:00,17.358,17.413,17.333,17.333,350000.0
2008-04-22 06:26:00,17.371,17.371,17.371,17.371,50000.0
2008-04-22 06:27:00,17.34,17.428,17.34,17.378,350000.0
2008-04-22 06:28:00,17.324,17.432,17.324,17.426,550000.0
2008-04-22 06:30:00,17.406,17.406,17.391,17.391,100000.0
2008-04-22 06:31:00,17.381,17.402,17.354,17.402,200000.0
2008-04-22 06:33:00,17.348,17.398,17.345,17.345,300000.0
2008-04-22 06:35:00,17.27,17.39,17.27,17.39,100000.0
2008-04-22 06:36:00,17.376,17.377,17.337,17.337,250000.0
2008-04-22 06:37:00,17.314,17.423,17.314,17.418,300000.0
2008-04-22 06:38:00,17.262,17.409,17.262,17.409,200000.0
2008-04-22 06:39:00,17.278,17.388,17.278,17.388,450000.0
2008-04-22 06:40:00,17.287,17.403,17.287,17.403,100000.0
2008-04-22 06:41:00,17.368,17.406,17.278,17.366,400000.0
2008-04-22 06:42:00,17.394,17.394,17.335,17.335,100000.0
2008-04-22 06:43:00,17.353,17.438,17.353,17.438,100000.0
2008-04-22 06:44:00,17.334,17.385,17.334,17.385,100000.0
2008-04-22 06:45:00,17.413,17.425,17.305,17.334,300000.0
2008-04-22 06:46:00,17.364,17.423,17.364,17.423,200000.0
2008-04-22 06:47:00,17.422,17.422,17.378,17.378,100000.0
2008-04-22 06:48:00,17.379,17.461,17.379,17.398,350000.0
2008-04-22 06:49:00,17.422,17.422,17.367,17.367,100000.0
2008-04-22 06:50:00,17.339,17.396,17.339,17.346,150000.0
2008-04-22 06:51:00,17.389,17.389,17.349,17.349,100000.0
2008-04-22 06:52:00,17.434,17.434,17.379,17.431,200000.0
2008-04-22 06:55:00,17.346,17.423,17.286,17.286,500000.0
2008-04-22 06:56:00,17.389,17.389,17.387,17.387,100000.0
2008-04-22 06:57:00,17.35,17.441,17.35,17.401,350000.0
2008-04-22 06:58:00,17.391,17.441,17.304,17.395,350000.0
2008-04-22 06:59:00,17.405,17.405,17.398,17.398,100000.0
2008-04-22 07:00:00,17.441,17.441,17.297,17.393,350000.0
2008-04-22 07:01:00,17.426,17.426,17.379,17.417,350000.0
2008-04-22 07:02:00,17.277,17.433,17.277,17.433,300000.0
2008-04-22 07:03:00,17.473,17.473,17.473,17.473,50000.0
2008-04-22 07:04:00,17.445,17.459,17.335,17.375,350000.0
2008-04-22 07:05:00,17.368,17.368,17.368,17.368,50000.0
2008-04-22 07:06:00,17.461,17.461,17.295,17.356,300000.0
2008-04-22 07:07:00,17.442,17.447,17.32,17.4,350000.0
2008-04-22 07:09:00,17.433,17.444,17.378,17.407,400000.0
2008-04-22 07:10:00,17.401,17.401,17.293,17.381,250000.0
2008-04-22 07:11:00,17.369,17.463,17.305,17.369,400000.0
2008-04-22 07:12:00,17.418,17.466,17.402,17.466,150000.0
2008-04-22 07:14:00,17.395,17.484,17.395,17.436,200000.0
2008-04-22 07:15:00,17.363,17.493,17.363,17.393,350000.0
2008-04-22 07:16:00,17.367,17.456,17.367,17.456,100000.0
2008-04-22 07:17:00,17.448,17.448,17.343,17.413,300000.0
2008-04-22 07:19:00,17.43,17.492,17.34,17.461,500000.0
2008-04-22 07:20:00,17.409,17.478,17.409,17.43,550000.0
2008-04-22 07:21:00,17.348,17.38,17.306,17.378,550000.0
2008-04-22 07:22:00,17.434,17.475,17.352,17.426,500000.0
2008-04-22 07:23:00,17.422,17.428,17.344,17.362,550000.0
2008-04-22 07:24:00,17.253,17.439,17.253,17.439,400000.0
2008-04-22 07:25:00,17.435,17.435,17.28,17.287,400000.0
2008-04-22 07:26:00,17.341,17.341,17.265,17.324,250000.0
2008-04-22 07:27:00,17.313,17.428,17.306,17.308,350000.0
2008-04-22 07:28:00,17.399,17.413,17.281,17.381,250000.0
2008-04-22 07:29:00,17.313,17.39,17.282,17.309,400000.0
2008-04-22 07:30:00,17.291,17.455,17.291,17.357,500000.0
2008-04-22 07:31:00,17.291,17.358,17.291,17.294,300000.0
2008-04-22 07:32:00,17.371,17.376,17.268,17.268,300000.0
2008-04-22 07:33:00,17.38,17.39,17.3,17.3,400000.0
2008-04-22 07:34:00,17.35,17.364,17.237,17.359,500000.0
2008-04-22 07:35:00,17.317,17.346,17.262,17.275,400000.0
2008-04-22 07:36:00,17.269,17.322,17.231,17.305,400000.0
2008-04-22 07:37:00,17.3,17.349,17.256,17.309,450000.0
2008-04-22 07:38:00,17.263,17.365,17.247,17.296,350000.0
2008-04-22 07:39:00,17.386,17.4,17.268,17.337,400000.0
2008-04-22 07:40:00,17.274,17.372,17.272,17.354,350000.0
2008-04-22 07:41:00,17.353,17.364,17.294,17.364,150000.0
2008-04-22 07:42:00,17.341,17.341,17.302,17.302,150000.0
2008-04-22 07:43:00,17.347,17.387,17.306,17.346,200000.0
2008-04-22 07:44:00,17.292,17.33,17.275,17.284,250000.0
2008-04-22 07:45:00,17.361,17.373,17.275,17.33,300000.0
2008-04-22 07:46:00,17.302,17.39,17.287,17.366,500000.0
2008-04-22 07:47:00,17.278,17.38,17.278,17.316,250000.0
2008-04-22 07:48:00,17.394,17.394,17.283,17.367,400000.0
2008-04-22 07:49:00,17.387,17.392,17.277,17.373,450000.0
2008-04-22 07:50:00,17.393,17.393,17.367,17.367,100000.0
2008-04-22 07:51:00,17.274,17.313,17.249,17.313,250000.0
2008-04-22 07:52:00,17.318,17.392,17.301,17.329,400000.0
2008-04-22 07:53:00,17.305,17.337,17.233,17.293,550000.0
2008-04-22 07:54:00,17.295,17.358,17.259,17.346,300000.0
2008-04-22 07:55:00,17.231,17.364,17.231,17.272,350000.0
2008-04-22 07:56:00,17.307,17.372,17.307,17.372,100000.0
2008-04-22 07:57:00,17.319,17.319,17.216,17.267,500000.0
2008-04-22 07:58:00,17.368,17.368,17.273,17.346,350000.0
2008-04-22 07:59:00,17.384,17.384,17.258,17.266,350000.0
2008-04-22 08:00:00,17.347,17.429,17.276,17.429,350000.0
2008-04-22 08:01:00,17.288,17.387,17.253,17.338,400000.0
2008-04-22 08:02:00,17.353,17.353,17.261,17.33,350000.0
2008-04-22 08:03:00,17.305,17.366,17.236,17.278,550000.0
2008-04-22 08:04:00,17.305,17.366,17.243,17.286,450000.0
2008-04-22 08:05:00,17.373,17.373,17.245,17.245,100000.0
2008-04-22 08:06:00,17.354,17.38,17.261,17.302,400000.0
2008-04-22 08:07:00,17.33,17.33,17.251,17.328,450000.0
2008-04-22 08:08:00,17.382,17.43,17.306,17.352,300000.0
2008-04-22 08:09:00,17.368,17.383,17.252,17.383,450000.0
2008-04-22 08:10:00,17.279,17.391,17.279,17.368,350000.0
2008-04-22 08:11:00,17.346,17.398,17.317,17.317,400000.0
2008-04-22 08:12:00,17.306,17.431,17.306,17.375,400000.0
2008-04-22 08:13:00,17.386,17.386,17.302,17.317,250000.0
2008-04-22 08:14:00,17.366,17.389,17.319,17.389,300000.0
2008-04-22 08:16:00,17.413,17.447,17.289,17.289,750000.0
2008-04-22 08:17:00,17.29,17.393,17.29,17.393,100000.0
2008-04-22 08:18:00,17.343,17.372,17.249,17.328,400000.0
2008-04-22 08:19:00,17.355,17.458,17.325,17.432,550000.0
2008-04-22 08:20:00,17.413,17.413,17.286,17.385,200000.0
2008-04-22 08:21:00,17.36,17.413,17.305,17.305,250000.0
2008-04-22 08:22:00,17.278,17.351,17.227,17.351,350000.0
2008-04-22 08:23:00,17.372,17.427,17.31,17.414,350000.0
2008-04-22 08:25:00,17.24,17.346,17.231,17.241,400000.0
2008-04-22 08:26:00,17.356,17.431,17.268,17.268,450000.0
2008-04-22 08:27:00,17.366,17.366,17.272,17.272,100000.0
2008-04-22 08:28:00,17.386,17.386,17.286,17.385,500000.0
2008-04-22 08:29:00,17.303,17.421,17.268,17.395,400000.0
2008-04-22 08:30:00,17.239,17.367,17.22,17.247,350000.0
2008-04-22 08:31:00,17.314,17.342,17.212,17.292,400000.0
2008-04-22 08:32:00,17.356,17.371,17.243,17.335,450000.0
2008-04-22 08:33:00,17.284,17.37,17.284,17.338,400000.0
2008-04-22 08:34:00,17.23,17.367,17.23,17.275,550000.0
2008-04-22 08:35:00,17.317,17.394,17.279,17.303,350000.0
2008-04-22 08:36:00,17.255,17.34,17.24,17.325,450000.0
2008-04-22 08:37:00,17.378,17.398,17.289,17.398,500000.0
2008-04-22 08:38:00,17.236,17.414,17.236,17.384,550000.0
2008-04-22 08:39:00,17.339,17.339,17.22,17.269,550000.0
2008-04-22 08:40:00,17.361,17.367,17.241,17.303,650000.0
2008-04-22 08:41:00,17.323,17.333,17.268,17.31,200000.0
2008-04-22 08:42:00,17.339,17.419,17.28,17.28,550000.0
2008-04-22 08:43:00,17.268,17.349,17.24,17.3,550000.0
2008-04-22 08:44:00,17.356,17.356,17.248,17.262,350000.0
2008-04-22 08:45:00,17.222,17.352,17.222,17.318,400000.0
2008-04-22 08:46:00,17.337,17.343,17.195,17.227,600000.0
2008-04-22 08:47:00,17.234,17.333,17.209,17.277,350000.0
2008-04-22 08:48:00,17.336,17.345,17.26,17.345,550000.0
2008-04-22 08:49:00,17.337,17.356,17.229,17.229,500000.0
2008-04-22 08:50:00,17.267,17.322,17.247,17.269,350000.0
2008-04-22 08:51:00,17.339,17.395,17.244,17.244,500000.0
2008-04-22 08:52:00,17.23,17.351,17.23,17.304,550000.0
2008-04-22 08:53:00,17.217,17.355,17.217,17.314,400000.0
2008-04-22 08:54:00,17.238,17.294,17.147,17.227,400000.0
2008-04-22 08:55:00,17.309,17.309,17.225,17.263,150000.0
2008-04-22 08:56:00,17.251,17.289,17.166,17.237,550000.0
2008-04-22 08:57:00,17.164,17.295,17.164,17.216,550000.0
2008-04-22 08:58:00,17.181,17.309,17.168,17.295,550000.0
2008-04-22 08:59:00,17.295,17.295,17.225,17.237,350000.0
2008-04-22 09:00:00,17.229,17.344,17.229,17.271,600000.0
2008-04-22 09:01:00,17.269,17.307,17.21,17.267,550000.0
2008-04-22 09:02:00,17.294,17.321,17.195,17.195,500000.0
2008-04-22 09:03:00,17.31,17.313,17.2,17.229,450000.0
2008-04-22 09:04:00,17.348,17.358,17.244,17.348,400000.0
2008-04-22 09:05:00,17.326,17.368,17.234,17.368,350000.0
2008-04-22 09:06:00,17.292,17.356,17.191,17.296,400000.0
2008-04-22 09:07:00,17.324,17.324,17.282,17.282,100000.0
2008-04-22 09:08:00,17.212,17.281,17.198,17.198,250000.0
2008-04-22 09:09:00,17.308,17.335,17.193,17.335,950000.0
2008-04-22 09:10:00,17.236,17.327,17.191,17.216,500000.0
2008-04-22 09:11:00,17.266,17.355,17.249,17.257,350000.0
2008-04-22 09:12:00,17.329,17.387,17.229,17.365,450000.0
2008-04-22 09:13:00,17.347,17.367,17.243,17.243,450000.0
2008-04-22 09:14:00,17.299,17.354,17.227,17.354,350000.0
2008-04-22 09:15:00,17.331,17.381,17.239,17.269,500000.0
2008-04-22 09:16:00,17.243,17.359,17.231,17.359,350000.0
2008-04-22 09:17:00,17.356,17.362,17.202,17.223,350000.0
2008-04-22 09:18:00,17.253,17.355,17.253,17.334,250000.0
2008-04-22 09:19:00,17.335,17.364,17.266,17.337,250000.0
2008-04-22 09:20:00,17.334,17.447,17.272,17.346,500000.0
2008-04-22 09:21:00,17.281,17.362,17.247,17.354,500000.0
2008-04-22 09:22:00,17.331,17.372,17.256,17.323,600000.0
2008-04-22 09:23:00,17.311,17.377,17.266,17.338,450000.0
2008-04-22 09:24:00,17.328,17.368,17.233,17.312,550000.0
2008-04-22 09:25:00,17.312,17.368,17.285,17.368,350000.0
2008-04-22 09:26:00,17.367,17.383,17.239,17.336,350000.0
2008-04-22 09:27:00,17.345,17.374,17.295,17.295,250000.0
2008-04-22 09:28:00,17.344,17.394,17.304,17.394,450000.0
2008-04-22 09:29:00,17.385,17.405,17.289,17.397,400000.0
2008-04-22 09:30:00,17.363,17.458,17.351,17.414,700000.0
2008-04-22 09:31:00,17.301,17.438,17.281,17.307,450000.0
2008-04-22 09:32:00,17.288,17.386,17.288,17.331,350000.0
2008-04-22 09:33:00,17.334,17.373,17.275,17.292,400000.0
2008-04-22 09:34:00,17.309,17.372,17.24,17.24,350000.0
2008-04-22 09:35:00,17.35,17.404,17.287,17.297,450000.0
2008-04-22 09:36:00,17.323,17.352,17.299,17.314,550000.0
2008-04-22 09:37:00,17.354,17.416,17.33,17.355,350000.0
2008-04-22 09:38:00,17.37,17.37,17.256,17.266,300000.0
2008-04-22 09:39:00,17.269,17.429,17.269,17.37,600000.0
2008-04-22 09:40:00,17.297,17.332,17.297,17.332,100000.0
2008-04-22 09:41:00,17.336,17.379,17.253,17.278,500000.0
2008-04-22 09:42:00,17.343,17.383,17.301,17.361,400000.0
2008-04-22 09:43:00,17.301,17.399,17.301,17.323,250000.0
2008-04-22 09:44:00,17.38,17.418,17.312,17.403,500000.0
2008-04-22 09:45:00,17.375,17.402,17.311,17.402,450000.0
2008-04-22 09:46:00,17.364,17.413,17.3,17.413,350000.0
2008-04-22 09:47:00,17.347,17.432,17.334,17.345,500000.0
2008-04-22 09:48:00,17.45,17.462,17.343,17.395,450000.0
2008-04-22 09:49:00,17.429,17.471,17.355,17.355,450000.0
2008-04-22 09:50:00,17.343,17.444,17.343,17.441,350000.0
2008-04-22 09:51:00,17.349,17.506,17.349,17.448,350000.0
2008-04-22 09:52:00,17.355,17.499,17.343,17.455,450000.0
2008-04-22 09:53:00,17.438,17.438,17.299,17.409,350000.0
2008-04-22 09:54:00,17.302,17.448,17.302,17.415,350000.0
2008-04-22 09:55:00,17.352,17.435,17.297,17.297,450000.0
2008-04-22 09:56:00,17.418,17.437,17.299,17.437,350000.0
2008-04-22 09:57:00,17.359,17.452,17.343,17.36,450000.0
2008-04-22 09:58:00,17.418,17.418,17.409,17.409,100000.0
2008-04-22 09:59:00,17.328,17.408,17.31,17.381,350000.0
2008-04-22 10:00:00,17.463,17.463,17.316,17.333,450000.0
2008-04-22 10:01:00,17.456,17.468,17.312,17.436,400000.0
2008-04-22 10:02:00,17.367,17.491,17.367,17.491,400000.0
2008-04-22 10:03:00,17.475,17.496,17.318,17.327,550000.0
2008-04-22 10:04:00,17.394,17.491,17.393,17.399,350000.0
2008-04-22 10:05:00,17.433,17.496,17.36,17.444,450000.0
2008-04-22 10:06:00,17.46,17.464,17.319,17.406,400000.0
2008-04-22 10:07:00,17.388,17.477,17.336,17.477,350000.0
2008-04-22 10:08:00,17.469,17.469,17.351,17.36,500000.0
2008-04-22 10:09:00,17.37,17.481,17.357,17.456,600000.0
2008-04-22 10:10:00,17.493,17.528,17.439,17.508,400000.0
2008-04-22 10:11:00,17.434,17.516,17.403,17.516,250000.0
2008-04-22 10:12:00,17.425,17.542,17.415,17.519,500000.0
2008-04-22 10:13:00,17.432,17.516,17.364,17.516,750000.0
2008-04-22 10:14:00,17.442,17.512,17.421,17.512,400000.0
2008-04-22 10:15:00,17.437,17.603,17.434,17.585,500000.0
2008-04-22 10:16:00,17.546,17.55,17.391,17.534,500000.0
2008-04-22 10:17:00,17.496,17.59,17.476,17.518,350000.0
2008-04-22 10:18:00,17.481,17.572,17.405,17.511,550000.0
2008-04-22 10:19:00,17.558,17.558,17.389,17.542,450000.0
2008-04-22 10:20:00,17.458,17.537,17.433,17.433,550000.0
2008-04-22 10:21:00,17.458,17.544,17.406,17.544,500000.0
2008-04-22 10:22:00,17.516,17.547,17.444,17.533,400000.0
2008-04-22 10:23:00,17.573,17.58,17.464,17.562,550000.0
2008-04-22 10:24:00,17.464,17.537,17.404,17.427,400000.0
2008-04-22 10:25:00,17.556,17.556,17.428,17.462,450000.0
2008-04-22 10:26:00,17.419,17.568,17.419,17.532,350000.0
2008-04-22 10:27:00,17.534,17.558,17.448,17.498,450000.0
2008-04-22 10:28:00,17.468,17.515,17.381,17.381,500000.0
2008-04-22 10:29:00,17.502,17.544,17.408,17.511,500000.0
2008-04-22 10:30:00,17.482,17.526,17.396,17.474,500000.0
2008-04-22 10:31:00,17.436,17.546,17.407,17.507,450000.0
2008-04-22 10:32:00,17.492,17.533,17.4,17.505,450000.0
2008-04-22 10:33:00,17.525,17.532,17.426,17.506,550000.0
2008-04-22 10:34:00,17.52,17.53,17.397,17.471,700000.0
2008-04-22 10:35:00,17.495,17.549,17.421,17.456,450000.0
2008-04-22 10:36:00,17.412,17.531,17.369,17.531,450000.0
2008-04-22 10:37:00,17.428,17.538,17.418,17.522,350000.0
2008-04-22 10:38:00,17.507,17.539,17.46,17.486,350000.0
2008-04-22 10:39:00,17.538,17.538,17.376,17.397,500000.0
2008-04-22 10:40:00,17.458,17.568,17.43,17.464,400000.0
2008-04-22 10:41:00,17.56,17.56,17.418,17.502,350000.0
2008-04-22 10:42:00,17.441,17.538,17.413,17.494,550000.0
2008-04-22 10:43:00,17.567,17.567,17.423,17.484,350000.0
2008-04-22 10:44:00,17.575,17.575,17.516,17.528,350000.0
2008-04-22 10:45:00,17.427,17.556,17.427,17.52,350000.0
2008-04-22 10:46:00,17.457,17.588,17.457,17.482,550000.0
2008-04-22 10:47:00,17.503,17.565,17.432,17.471,450000.0
2008-04-22 10:48:00,17.545,17.563,17.48,17.551,450000.0
2008-04-22 10:49:00,17.564,17.564,17.433,17.543,500000.0
2008-04-22 10:50:00,17.424,17.527,17.424,17.527,400000.0
2008-04-22 10:51:00,17.524,17.554,17.451,17.554,250000.0
2008-04-22 10:52:00,17.542,17.554,17.417,17.474,350000.0
2008-04-22 10:53:00,17.438,17.584,17.438,17.57,350000.0
2008-04-22 10:54:00,17.557,17.566,17.477,17.477,550000.0
2008-04-22 10:55:00,17.557,17.6,17.508,17.508,400000.0
2008-04-22 10:56:00,17.418,17.539,17.418,17.539,500000.0
2008-04-22 10:57:00,17.468,17.602,17.459,17.459,550000.0
2008-04-22 10:58:00,17.551,17.575,17.434,17.558,350000.0
2008-04-22 10:59:00,17.574,17.581,17.434,17.434,450000.0
2008-04-22 11:00:00,17.489,17.564,17.432,17.459,350000.0
2008-04-22 11:01:00,17.48,17.587,17.457,17.504,550000.0
2008-04-22 11:02:00,17.488,17.568,17.432,17.523,350000.0
2008-04-22 11:03:00,17.498,17.587,17.474,17.583,550000.0
2008-04-22 11:04:00,17.565,17.565,17.457,17.533,600000.0
2008-04-22 11:05:00,17.596,17.596,17.465,17.483,550000.0
2008-04-22 11:06:00,17.57,17.584,17.458,17.483,300000.0
2008-04-22 11:07:00,17.488,17.599,17.47,17.576,400000.0
2008-04-22 11:08:00,17.534,17.561,17.447,17.518,400000.0
2008-04-22 11:09:00,17.584,17.584,17.461,17.554,500000.0
2008-04-22 11:10:00,17.482,17.61,17.472,17.472,400000.0
2008-04-22 11:11:00,17.571,17.589,17.456,17.557,350000.0
2008-04-22 11:12:00,17.545,17.553,17.464,17.486,350000.0
2008-04-22 11:13:00,17.594,17.61,17.474,17.597,500000.0
2008-04-22 11:14:00,17.492,17.58,17.47,17.574,400000.0
2008-04-22 11:15:00,17.499,17.584,17.455,17.455,350000.0
2008-04-22 11:16:00,17.502,17.602,17.456,17.458,350000.0
2008-04-22 11:17:00,17.602,17.619,17.507,17.507,250000.0
2008-04-22 11:18:00,17.516,17.593,17.479,17.572,450000.0
2008-04-22 11:19:00,17.508,17.62,17.494,17.618,550000.0
2008-04-22 11:20:00,17.499,17.585,17.459,17.459,400000.0
2008-04-22 11:21:00,17.599,17.599,17.466,17.468,450000.0
2008-04-22 11:22:00,17.527,17.585,17.481,17.481,350000.0
2008-04-22 11:23:00,17.519,17.609,17.458,17.492,500000.0
2008-04-22 11:24:00,17.465,17.535,17.454,17.481,350000.0
2008-04-22 11:25:00,17.515,17.584,17.494,17.521,450000.0
2008-04-22 11:26:00,17.582,17.585,17.437,17.556,400000.0
2008-04-22 11:27:00,17.482,17.607,17.482,17.579,500000.0
2008-04-22 11:28:00,17.483,17.56,17.451,17.534,350000.0
2008-04-22 11:29:00,17.494,17.552,17.443,17.541,500000.0
2008-04-22 11:30:00,17.51,17.571,17.46,17.496,450000.0
2008-04-22 11:31:00,17.538,17.573,17.455,17.524,500000.0
2008-04-22 11:32:00,17.489,17.576,17.388,17.576,550000.0
2008-04-22 11:33:00,17.503,17.584,17.469,17.469,250000.0
2008-04-22 11:34:00,17.549,17.549,17.444,17.536,400000.0
2008-04-22 11:35:00,17.548,17.573,17.435,17.506,450000.0
2008-04-22 11:36:00,17.568,17.571,17.42,17.551,950000.0
2008-04-22 11:37:00,17.581,17.581,17.434,17.492,400000.0
2008-04-22 11:38:00,17.568,17.568,17.474,17.541,350000.0
2008-04-22 11:39:00,17.491,17.568,17.451,17.477,350000.0
2008-04-22 11:40:00,17.493,17.579,17.493,17.496,550000.0
2008-04-22 11:41:00,17.518,17.588,17.504,17.549,350000.0
2008-04-22 11:42:00,17.515,17.617,17.491,17.596,500000.0
2008-04-22 11:43:00,17.575,17.575,17.461,17.574,350000.0
2008-04-22 11:44:00,17.464,17.571,17.464,17.491,500000.0
2008-04-22 11:45:00,17.578,17.578,17.542,17.574,350000.0
2008-04-22 11:46:00,17.532,17.592,17.459,17.474,400000.0
2008-04-22 11:47:00,17.492,17.564,17.446,17.54,550000.0
2008-04-22 11:48:00,17.512,17.542,17.444,17.536,400000.0
2008-04-22 11:49:00,17.525,17.536,17.419,17.476,350000.0
2008-04-22 11:50:00,17.491,17.568,17.452,17.568,350000.0
2008-04-22 11:51:00,17.452,17.557,17.45,17.509,550000.0
2008-04-22 11:52:00,17.524,17.582,17.462,17.541,400000.0
2008-04-22 11:53:00,17.547,17.588,17.457,17.588,500000.0
2008-04-22 11:54:00,17.563,17.563,17.409,17.456,400000.0
2008-04-22 11:55:00,17.51,17.573,17.471,17.573,350000.0
2008-04-22 11:56:00,17.509,17.574,17.497,17.501,350000.0
2008-04-22 11:57:00,17.531,17.592,17.473,17.581,550000.0
2008-04-22 11:58:00,17.471,17.573,17.444,17.573,350000.0
2008-04-22 11:59:00,17.533,17.565,17.457,17.488,450000.0
2008-04-22 12:00:00,17.55,17.566,17.451,17.566,550000.0
2008-04-22 12:01:00,17.517,17.547,17.493,17.518,250000.0
2008-04-22 12:02:00,17.532,17.532,17.434,17.442,500000.0
2008-04-22 12:03:00,17.467,17.546,17.415,17.441,1000000.0
2008-04-22 12:04:00,17.499,17.532,17.382,17.498,500000.0
2008-04-22 12:05:00,17.474,17.519,17.382,17.389,500000.0
2008-04-22 12:06:00,17.484,17.488,17.407,17.407,350000.0
2008-04-22 12:07:00,17.405,17.444,17.349,17.439,450000.0
2008-04-22 12:08:00,17.469,17.484,17.331,17.484,450000.0
2008-04-22 12:09:00,17.373,17.47,17.373,17.423,350000.0
2008-04-22 12:10:00,17.467,17.498,17.397,17.451,400000.0
2008-04-22 12:11:00,17.423,17.51,17.393,17.393,550000.0
2008-04-22 12:12:00,17.4,17.544,17.389,17.394,350000.0
2008-04-22 12:13:00,17.493,17.515,17.4,17.515,500000.0
2008-04-22 12:14:00,17.427,17.506,17.351,17.506,350000.0
2008-04-22 12:15:00,17.483,17.54,17.409,17.409,450000.0
2008-04-22 12:16:00,17.494,17.514,17.385,17.433,450000.0
2008-04-22 12:17:00,17.496,17.529,17.479,17.524,400000.0
2008-04-22 12:18:00,17.405,17.483,17.398,17.432,450000.0
2008-04-22 12:19:00,17.44,17.519,17.376,17.401,450000.0
2008-04-22 12:20:00,17.411,17.508,17.411,17.423,350000.0
2008-04-22 12:21:00,17.404,17.524,17.404,17.408,400000.0
2008-04-22 12:22:00,17.534,17.554,17.4,17.509,450000.0
2008-04-22 12:23:00,17.486,17.52,17.385,17.502,550000.0
2008-04-22 12:24:00,17.504,17.535,17.425,17.506,600000.0
2008-04-22 12:25:00,17.519,17.519,17.393,17.438,500000.0
2008-04-22 12:26:00,17.47,17.542,17.41,17.495,400000.0
2008-04-22 12:27:00,17.508,17.554,17.439,17.533,550000.0
2008-04-22 12:28:00,17.42,17.526,17.411,17.411,550000.0
2008-04-22 12:29:00,17.438,17.542,17.404,17.404,350000.0
2008-04-22 12:30:00,17.519,17.519,17.407,17.481,500000.0
2008-04-22 12:31:00,17.394,17.548,17.394,17.501,450000.0
2008-04-22 12:32:00,17.456,17.51,17.422,17.495,400000.0
2008-04-22 12:33:00,17.493,17.523,17.4,17.522,400000.0
2008-04-22 12:34:00,17.502,17.508,17.408,17.408,350000.0
2008-04-22 12:35:00,17.522,17.522,17.348,17.461,500000.0
2008-04-22 12:36:00,17.482,17.482,17.416,17.481,350000.0
2008-04-22 12:37:00,17.525,17.526,17.472,17.518,400000.0
2008-04-22 12:38:00,17.437,17.551,17.435,17.435,350000.0
2008-04-22 12:39:00,17.417,17.594,17.417,17.438,550000.0
2008-04-22 12:40:00,17.528,17.535,17.413,17.466,350000.0
2008-04-22 12:41:00,17.547,17.547,17.411,17.485,400000.0
2008-04-22 12:42:00,17.511,17.537,17.451,17.533,300000.0
2008-04-22 12:43:00,17.513,17.538,17.468,17.516,500000.0
2008-04-22 12:44:00,17.5,17.539,17.48,17.522,350000.0
2008-04-22 12:45:00,17.516,17.547,17.393,17.528,400000.0
2008-04-22 12:46:00,17.482,17.482,17.428,17.477,350000.0
2008-04-22 12:47:00,17.443,17.556,17.43,17.533,500000.0
2008-04-22 12:48:00,17.403,17.526,17.389,17.446,400000.0
2008-04-22 12:49:00,17.461,17.551,17.441,17.449,500000.0
2008-04-22 12:50:00,17.464,17.566,17.417,17.503,450000.0
2008-04-22 12:51:00,17.472,17.574,17.442,17.512,350000.0
2008-04-22 12:52:00,17.473,17.554,17.449,17.528,500000.0
2008-04-22 12:53:00,17.408,17.514,17.406,17.493,500000.0
2008-04-22 12:54:00,17.414,17.568,17.414,17.45,550000.0
2008-04-22 12:56:00,17.451,17.54,17.451,17.493,500000.0
2008-04-22 12:57:00,17.517,17.534,17.407,17.493,400000.0
2008-04-22 12:58:00,17.47,17.537,17.427,17.529,500000.0
2008-04-22 12:59:00,17.509,17.533,17.398,17.422,350000.0
2008-04-22 13:00:00,17.53,17.537,17.454,17.537,350000.0
2008-04-22 13:01:00,17.415,17.54,17.404,17.469,350000.0
2008-04-22 13:02:00,17.415,17.501,17.378,17.429,400000.0
2008-04-22 13:03:00,17.517,17.532,17.461,17.525,450000.0
2008-04-22 13:04:00,17.509,17.539,17.421,17.526,400000.0
2008-04-22 13:05:00,17.424,17.589,17.407,17.552,550000.0
2008-04-22 13:06:00,17.541,17.541,17.396,17.503,450000.0
2008-04-22 13:07:00,17.442,17.513,17.421,17.477,500000.0
2008-04-22 13:08:00,17.475,17.565,17.452,17.452,400000.0
2008-04-22 13:09:00,17.487,17.529,17.428,17.525,500000.0
2008-04-22 13:10:00,17.448,17.52,17.444,17.52,400000.0
2008-04-22 13:11:00,17.431,17.519,17.43,17.497,400000.0
2008-04-22 13:12:00,17.539,17.561,17.447,17.447,550000.0
2008-04-22 13:13:00,17.482,17.545,17.427,17.545,450000.0
2008-04-22 13:14:00,17.479,17.526,17.445,17.497,400000.0
2008-04-22 13:15:00,17.508,17.577,17.426,17.426,350000.0
2008-04-22 13:16:00,17.545,17.545,17.449,17.542,350000.0
2008-04-22 13:17:00,17.448,17.527,17.406,17.527,500000.0
2008-04-22 13:18:00,17.553,17.567,17.494,17.559,350000.0
2008-04-22 13:19:00,17.577,17.581,17.45,17.487,400000.0
2008-04-22 13:20:00,17.486,17.576,17.451,17.53,500000.0
2008-04-22 13:21:00,17.466,17.603,17.46,17.474,350000.0
2008-04-22 13:22:00,17.61,17.61,17.466,17.517,400000.0
2008-04-22 13:23:00,17.568,17.609,17.491,17.599,400000.0
2008-04-22 13:24:00,17.548,17.63,17.506,17.601,400000.0
2008-04-22 13:25:00,17.594,17.594,17.503,17.589,350000.0
2008-04-22 13:26:00,17.528,17.599,17.458,17.545,400000.0
2008-04-22 13:27:00,17.545,17.584,17.478,17.584,550000.0
2008-04-22 13:28:00,17.485,17.547,17.439,17.547,400000.0
2008-04-22 13:29:00,17.583,17.583,17.421,17.528,350000.0
2008-04-22 13:30:00,17.456,17.526,17.445,17.462,550000.0
2008-04-22 13:31:00,17.475,17.577,17.418,17.561,450000.0
2008-04-22 13:32:00,17.478,17.59,17.437,17.473,550000.0
2008-04-22 13:33:00,17.566,17.575,17.451,17.559,500000.0
2008-04-22 13:34:00,17.438,17.594,17.438,17.49,350000.0
2008-04-22 13:35:00,17.532,17.544,17.443,17.513,400000.0
2008-04-22 13:36:00,17.484,17.569,17.431,17.515,450000.0
2008-04-22 13:37:00,17.508,17.532,17.416,17.532,400000.0
2008-04-22 13:38:00,17.477,17.536,17.41,17.536,400000.0
2008-04-22 13:39:00,17.521,17.553,17.433,17.517,500000.0
2008-04-22 13:40:00,17.395,17.601,17.395,17.533,700000.0
2008-04-22 13:41:00,17.485,17.517,17.434,17.481,400000.0
2008-04-22 13:42:00,17.533,17.576,17.462,17.503,400000.0
2008-04-22 13:43:00,17.544,17.556,17.409,17.53,500000.0
2008-04-22 13:44:00,17.493,17.549,17.448,17.527,350000.0
2008-04-22 13:45:00,17.496,17.54,17.455,17.455,350000.0
2008-04-22 13:46:00,17.491,17.563,17.475,17.475,450000.0
2008-04-22 13:47:00,17.477,17.508,17.444,17.444,350000.0
2008-04-22 13:48:00,17.498,17.585,17.475,17.585,500000.0
2008-04-22 13:49:00,17.597,17.597,17.473,17.526,400000.0
2008-04-22 13:50:00,17.546,17.591,17.478,17.562,500000.0
2008-04-22 13:51:00,17.516,17.613,17.472,17.528,550000.0
2008-04-22 13:52:00,17.587,17.613,17.466,17.584,350000.0
2008-04-22 13:53:00,17.491,17.59,17.491,17.512,450000.0
2008-04-22 13:54:00,17.574,17.574,17.423,17.558,400000.0
2008-04-22 13:55:00,17.537,17.556,17.448,17.556,400000.0
2008-04-22 13:56:00,17.543,17.543,17.456,17.499,350000.0
2008-04-22 13:57:00,17.515,17.596,17.48,17.48,400000.0
2008-04-22 13:58:00,17.568,17.586,17.497,17.586,400000.0
2008-04-22 13:59:00,17.495,17.599,17.478,17.599,450000.0
2008-04-22 14:00:00,17.491,17.604,17.491,17.496,450000.0
2008-04-22 14:01:00,17.567,17.567,17.471,17.471,400000.0
2008-04-22 14:02:00,17.451,17.553,17.433,17.527,400000.0
2008-04-22 14:03:00,17.526,17.571,17.455,17.477,350000.0
2008-04-22 14:04:00,17.477,17.593,17.477,17.593,350000.0
2008-04-22 14:05:00,17.577,17.584,17.45,17.497,400000.0
2008-04-22 14:06:00,17.56,17.588,17.492,17.588,400000.0
2008-04-22 14:07:00,17.479,17.57,17.479,17.56,400000.0
2008-04-22 14:08:00,17.486,17.595,17.482,17.56,400000.0
2008-04-22 14:09:00,17.463,17.542,17.439,17.477,550000.0
2008-04-22 14:10:00,17.488,17.59,17.488,17.527,350000.0
2008-04-22 14:11:00,17.589,17.609,17.544,17.609,350000.0
2008-04-22 14:12:00,17.595,17.639,17.531,17.639,400000.0
2008-04-22 14:13:00,17.623,17.644,17.487,17.487,400000.0
2008-04-22 14:14:00,17.625,17.625,17.488,17.551,350000.0
2008-04-22 14:15:00,17.563,17.647,17.521,17.521,450000.0
2008-04-22 14:16:00,17.645,17.645,17.5,17.553,750000.0
2008-04-22 14:17:00,17.536,17.621,17.521,17.547,350000.0
2008-04-22 14:18:00,17.528,17.628,17.509,17.511,400000.0
2008-04-22 14:19:00,17.6,17.657,17.515,17.624,500000.0
2008-04-22 14:20:00,17.631,17.631,17.472,17.472,400000.0
2008-04-22 14:21:00,17.607,17.622,17.48,17.48,350000.0
2008-04-22 14:22:00,17.5,17.608,17.492,17.543,400000.0
2008-04-22 14:23:00,17.62,17.632,17.498,17.506,650000.0
2008-04-22 14:24:00,17.589,17.603,17.513,17.535,550000.0
2008-04-22 14:25:00,17.488,17.629,17.488,17.602,400000.0
2008-04-22 14:26:00,17.582,17.655,17.523,17.587,350000.0
2008-04-22 14:27:00,17.622,17.622,17.546,17.617,400000.0
2008-04-22 14:28:00,17.594,17.648,17.493,17.612,550000.0
2008-04-22 14:29:00,17.612,17.632,17.539,17.539,450000.0
2008-04-22 14:30:00,17.609,17.639,17.507,17.595,400000.0
2008-04-22 14:31:00,17.533,17.659,17.533,17.629,400000.0
2008-04-22 14:32:00,17.541,17.666,17.536,17.536,400000.0
2008-04-22 14:33:00,17.581,17.643,17.55,17.643,400000.0
2008-04-22 14:34:00,17.613,17.653,17.509,17.509,450000.0
2008-04-22 14:35:00,17.616,17.621,17.552,17.552,350000.0
2008-04-22 14:36:00,17.582,17.619,17.519,17.602,450000.0
2008-04-22 14:37:00,17.565,17.668,17.516,17.516,550000.0
2008-04-22 14:38:00,17.614,17.629,17.538,17.576,400000.0
2008-04-22 14:39:00,17.563,17.692,17.515,17.584,800000.0
2008-04-22 14:40:00,17.508,17.593,17.453,17.552,700000.0
2008-04-22 14:41:00,17.463,17.592,17.42,17.592,350000.0
2008-04-22 14:42:00,17.568,17.595,17.444,17.511,450000.0
2008-04-22 14:43:00,17.549,17.574,17.437,17.574,500000.0
2008-04-22 14:44:00,17.469,17.534,17.456,17.522,450000.0
2008-04-22 14:45:00,17.534,17.582,17.432,17.432,400000.0
2008-04-22 14:46:00,17.569,17.576,17.42,17.468,550000.0
2008-04-22 14:47:00,17.526,17.572,17.437,17.543,350000.0
2008-04-22 14:48:00,17.53,17.571,17.477,17.536,400000.0
2008-04-22 14:49:00,17.574,17.619,17.433,17.438,500000.0
2008-04-22 14:50:00,17.401,17.549,17.401,17.519,400000.0
2008-04-22 14:51:00,17.54,17.559,17.435,17.497,350000.0
2008-04-22 14:52:00,17.546,17.546,17.424,17.44,450000.0
2008-04-22 14:53:00,17.47,17.519,17.445,17.485,300000.0
2008-04-22 14:54:00,17.489,17.537,17.395,17.449,400000.0
2008-04-22 14:55:00,17.491,17.511,17.401,17.401,450000.0
2008-04-22 14:56:00,17.527,17.527,17.402,17.451,350000.0
2008-04-22 14:57:00,17.519,17.553,17.453,17.54,500000.0
2008-04-22 14:58:00,17.511,17.533,17.428,17.532,400000.0
2008-04-22 14:59:00,17.428,17.57,17.428,17.558,550000.0
2008-04-22 15:00:00,17.464,17.567,17.446,17.446,350000.0
2008-04-22 15:01:00,17.554,17.554,17.395,17.446,400000.0
2008-04-22 15:02:00,17.509,17.539,17.44,17.477,400000.0
2008-04-22 15:03:00,17.475,17.51,17.377,17.443,550000.0
2008-04-22 15:04:00,17.449,17.545,17.421,17.535,350000.0
2008-04-22 15:05:00,17.415,17.562,17.415,17.553,550000.0
2008-04-22 15:06:00,17.47,17.53,17.394,17.394,550000.0
2008-04-22 15:07:00,17.404,17.501,17.365,17.468,350000.0
2008-04-22 15:08:00,17.376,17.511,17.376,17.438,450000.0
2008-04-22 15:09:00,17.501,17.543,17.394,17.394,450000.0
2008-04-22 15:10:00,17.417,17.519,17.372,17.411,400000.0
2008-04-22 15:11:00,17.403,17.478,17.397,17.447,500000.0
2008-04-22 15:12:00,17.408,17.484,17.394,17.483,350000.0
2008-04-22 15:13:00,17.422,17.502,17.397,17.397,400000.0
2008-04-22 15:14:00,17.464,17.512,17.389,17.389,300000.0
2008-04-22 15:15:00,17.403,17.512,17.363,17.406,400000.0
2008-04-22 15:16:00,17.4,17.538,17.4,17.538,350000.0
2008-04-22 15:17:00,17.373,17.492,17.373,17.473,500000.0
2008-04-22 15:18:00,17.488,17.506,17.413,17.5,450000.0
2008-04-22 15:19:00,17.453,17.554,17.397,17.397,450000.0
2008-04-22 15:20:00,17.45,17.546,17.401,17.422,550000.0
2008-04-22 15:21:00,17.43,17.481,17.412,17.475,400000.0
2008-04-22 15:22:00,17.432,17.518,17.389,17.396,500000.0
2008-04-22 15:23:00,17.495,17.496,17.384,17.496,250000.0
2008-04-22 15:24:00,17.399,17.495,17.359,17.461,400000.0
2008-04-22 15:25:00,17.375,17.497,17.348,17.494,550000.0
2008-04-22 15:26:00,17.445,17.527,17.397,17.397,450000.0
2008-04-22 15:27:00,17.451,17.474,17.364,17.37,450000.0
2008-04-22 15:28:00,17.455,17.467,17.387,17.457,350000.0
2008-04-22 15:29:00,17.501,17.501,17.388,17.418,400000.0
2008-04-22 15:30:00,17.463,17.476,17.394,17.441,350000.0
2008-04-22 15:31:00,17.348,17.49,17.347,17.347,350000.0
2008-04-22 15:32:00,17.467,17.467,17.298,17.399,500000.0
2008-04-22 15:33:00,17.409,17.474,17.369,17.413,550000.0
2008-04-22 15:34:00,17.385,17.495,17.385,17.495,450000.0
2008-04-22 15:35:00,17.478,17.497,17.371,17.432,500000.0
2008-04-22 15:36:00,17.459,17.511,17.369,17.507,550000.0
2008-04-22 15:37:00,17.526,17.545,17.42,17.471,450000.0
2008-04-22 15:38:00,17.469,17.553,17.467,17.467,450000.0
2008-04-22 15:39:00,17.465,17.541,17.465,17.533,350000.0
2008-04-22 15:40:00,17.4,17.501,17.397,17.468,550000.0
2008-04-22 15:41:00,17.485,17.583,17.403,17.462,350000.0
2008-04-22 15:42:00,17.464,17.558,17.423,17.552,400000.0
2008-04-22 15:43:00,17.539,17.565,17.447,17.515,450000.0
2008-04-22 15:44:00,17.574,17.596,17.491,17.565,350000.0
2008-04-22 15:45:00,17.54,17.558,17.467,17.522,550000.0
2008-04-22 15:46:00,17.586,17.594,17.477,17.593,350000.0
2008-04-22 15:47:00,17.567,17.609,17.466,17.475,550000.0
2008-04-22 15:48:00,17.494,17.551,17.464,17.475,350000.0
2008-04-22 15:49:00,17.566,17.577,17.506,17.577,350000.0
2008-04-22 15:50:00,17.579,17.579,17.426,17.478,550000.0
2008-04-22 15:51:00,17.453,17.535,17.436,17.535,500000.0
2008-04-22 15:52:00,17.406,17.574,17.398,17.427,350000.0
2008-04-22 15:53:00,17.542,17.562,17.414,17.558,450000.0
2008-04-22 15:54:00,17.494,17.551,17.41,17.477,450000.0
2008-04-22 15:55:00,17.426,17.568,17.401,17.549,550000.0
2008-04-22 15:56:00,17.535,17.536,17.407,17.407,450000.0
2008-04-22 15:57:00,17.463,17.569,17.432,17.546,500000.0
2008-04-22 15:58:00,17.522,17.554,17.414,17.554,500000.0
2008-04-22 15:59:00,17.559,17.559,17.446,17.474,450000.0
2008-04-22 16:00:00,17.401,17.526,17.401,17.513,550000.0
2008-04-22 16:01:00,17.505,17.546,17.411,17.493,450000.0
2008-04-22 16:02:00,17.407,17.543,17.407,17.498,550000.0
2008-04-22 16:03:00,17.448,17.496,17.403,17.41,400000.0
2008-04-22 16:04:00,17.51,17.51,17.409,17.415,400000.0
2008-04-22 16:05:00,17.396,17.48,17.352,17.48,400000.0
2008-04-22 16:06:00,17.385,17.489,17.377,17.42,500000.0
2008-04-22 16:07:00,17.529,17.529,17.414,17.414,500000.0
2008-04-22 16:08:00,17.39,17.543,17.39,17.466,450000.0
2008-04-22 16:09:00,17.414,17.536,17.407,17.536,350000.0
2008-04-22 16:10:00,17.522,17.562,17.419,17.504,400000.0
2008-04-22 16:11:00,17.446,17.578,17.432,17.477,550000.0
2008-04-22 16:12:00,17.441,17.541,17.433,17.537,400000.0
2008-04-22 16:13:00,17.535,17.535,17.371,17.425,500000.0
2008-04-22 16:14:00,17.533,17.558,17.457,17.484,350000.0
2008-04-22 16:15:00,17.475,17.576,17.456,17.47,400000.0
2008-04-22 16:16:00,17.507,17.589,17.467,17.554,550000.0
2008-04-22 16:17:00,17.581,17.595,17.465,17.465,350000.0
2008-04-22 16:18:00,17.559,17.559,17.446,17.551,400000.0
2008-04-22 16:19:00,17.504,17.582,17.504,17.571,500000.0
2008-04-22 16:20:00,17.547,17.576,17.406,17.406,550000.0
2008-04-22 16:21:00,17.46,17.573,17.43,17.43,400000.0
2008-04-22 16:22:00,17.542,17.554,17.46,17.505,450000.0
2008-04-22 16:23:00,17.466,17.552,17.43,17.454,400000.0
2008-04-22 16:24:00,17.537,17.556,17.452,17.539,400000.0
2008-04-22 16:25:00,17.58,17.584,17.485,17.519,450000.0
2008-04-22 16:26:00,17.559,17.58,17.452,17.452,550000.0
2008-04-22 16:27:00,17.542,17.586,17.451,17.586,650000.0
2008-04-22 16:28:00,17.551,17.576,17.453,17.549,550000.0
2008-04-22 16:29:00,17.519,17.595,17.487,17.515,400000.0
2008-04-22 16:30:00,17.575,17.63,17.509,17.617,350000.0
2008-04-22 16:31:00,17.648,17.648,17.503,17.522,500000.0
2008-04-22 16:32:00,17.579,17.66,17.53,17.66,400000.0
2008-04-22 16:33:00,17.566,17.668,17.544,17.588,550000.0
2008-04-22 16:34:00,17.612,17.732,17.534,17.606,450000.0
2008-04-22 16:35:00,17.563,17.628,17.563,17.61,400000.0
2008-04-22 16:36:00,17.713,17.73,17.593,17.593,400000.0
2008-04-22 16:37:00,17.568,17.686,17.514,17.625,450000.0
2008-04-22 16:38:00,17.563,17.686,17.551,17.551,450000.0
2008-04-22 16:39:00,17.69,17.69,17.603,17.686,500000.0
2008-04-22 16:40:00,17.624,17.706,17.581,17.634,450000.0
2008-04-22 16:41:00,17.615,17.729,17.583,17.686,400000.0
2008-04-22 16:42:00,17.702,17.749,17.618,17.73,700000.0
2008-04-22 16:43:00,17.605,17.731,17.59,17.675,500000.0
2008-04-22 16:44:00,17.632,17.687,17.536,17.609,550000.0
2008-04-22 16:45:00,17.642,17.669,17.574,17.617,550000.0
2008-04-22 16:46:00,17.646,17.667,17.583,17.643,500000.0
2008-04-22 16:47:00,17.57,17.683,17.541,17.565,600000.0
2008-04-22 16:48:00,17.666,17.704,17.568,17.61,400000.0
2008-04-22 16:49:00,17.636,17.706,17.553,17.553,450000.0
2008-04-22 16:50:00,17.673,17.721,17.574,17.697,500000.0
2008-04-22 16:51:00,17.602,17.759,17.525,17.595,500000.0
2008-04-22 16:52:00,17.498,17.634,17.498,17.608,400000.0
2008-04-22 16:53:00,17.598,17.602,17.484,17.518,400000.0
2008-04-22 16:54:00,17.532,17.595,17.476,17.525,550000.0
2008-04-22 16:55:00,17.603,17.643,17.503,17.623,500000.0
2008-04-22 16:56:00,17.514,17.591,17.49,17.49,400000.0
2008-04-22 16:57:00,17.521,17.612,17.519,17.52,350000.0
2008-04-22 16:58:00,17.563,17.579,17.442,17.518,450000.0
2008-04-22 16:59:00,17.538,17.636,17.52,17.54,400000.0
2008-04-22 17:00:00,17.538,17.612,17.497,17.549,500000.0
2008-04-22 17:01:00,17.61,17.617,17.497,17.537,450000.0
2008-04-22 17:02:00,17.522,17.593,17.522,17.535,400000.0
2008-04-22 17:03:00,17.543,17.615,17.474,17.522,450000.0
2008-04-22 17:04:00,17.507,17.583,17.467,17.538,350000.0
2008-04-22 17:05:00,17.636,17.636,17.489,17.583,400000.0
2008-04-22 17:06:00,17.624,17.624,17.53,17.622,350000.0
2008-04-22 17:07:00,17.534,17.617,17.495,17.499,550000.0
2008-04-22 17:08:00,17.462,17.578,17.4,17.546,450000.0
2008-04-22 17:09:00,17.464,17.583,17.419,17.565,450000.0
2008-04-22 17:10:00,17.566,17.617,17.474,17.617,450000.0
2008-04-22 17:11:00,17.459,17.595,17.453,17.486,550000.0
2008-04-22 17:12:00,17.487,17.582,17.487,17.565,400000.0
2008-04-22 17:13:00,17.49,17.62,17.481,17.481,600000.0
2008-04-22 17:14:00,17.476,17.567,17.463,17.463,500000.0
2008-04-22 17:15:00,17.504,17.575,17.431,17.468,350000.0
2008-04-22 17:16:00,17.6,17.6,17.473,17.569,450000.0
2008-04-22 17:17:00,17.525,17.596,17.471,17.594,500000.0
2008-04-22 17:18:00,17.521,17.633,17.475,17.612,400000.0
2008-04-22 17:19:00,17.573,17.621,17.475,17.535,550000.0
2008-04-22 17:20:00,17.644,17.644,17.511,17.538,350000.0
2008-04-22 17:21:00,17.664,17.664,17.545,17.639,550000.0
2008-04-22 17:22:00,17.635,17.648,17.52,17.544,400000.0
2008-04-22 17:23:00,17.597,17.679,17.594,17.63,500000.0
2008-04-22 17:24:00,17.567,17.682,17.567,17.633,450000.0
2008-04-22 17:25:00,17.676,17.714,17.544,17.614,550000.0
2008-04-22 17:26:00,17.576,17.677,17.556,17.556,450000.0
2008-04-22 17:27:00,17.665,17.665,17.54,17.621,650000.0
2008-04-22 17:28:00,17.605,17.67,17.552,17.67,550000.0
2008-04-22 17:29:00,17.582,17.664,17.569,17.664,400000.0
2008-04-22 17:30:00,17.548,17.656,17.548,17.647,350000.0
2008-04-22 17:31:00,17.611,17.664,17.532,17.633,600000.0
2008-04-22 17:32:00,17.587,17.704,17.587,17.636,400000.0
2008-04-22 17:33:00,17.664,17.664,17.492,17.538,350000.0
2008-04-22 17:34:00,17.521,17.622,17.496,17.618,500000.0
2008-04-22 17:35:00,17.654,17.654,17.541,17.61,550000.0
2008-04-22 17:36:00,17.542,17.655,17.496,17.655,400000.0
2008-04-22 17:37:00,17.666,17.666,17.553,17.625,500000.0
2008-04-22 17:38:00,17.661,17.661,17.549,17.637,400000.0
2008-04-22 17:39:00,17.627,17.631,17.536,17.552,350000.0
2008-04-22 17:40:00,17.654,17.656,17.541,17.656,550000.0
2008-04-22 17:41:00,17.588,17.676,17.546,17.634,550000.0
2008-04-22 17:42:00,17.489,17.624,17.48,17.624,500000.0
2008-04-22 17:43:00,17.535,17.639,17.528,17.575,550000.0
2008-04-22 17:44:00,17.556,17.634,17.487,17.541,350000.0
2008-04-22 17:45:00,17.559,17.663,17.533,17.548,550000.0
2008-04-22 17:46:00,17.541,17.61,17.49,17.525,350000.0
2008-04-22 17:47:00,17.528,17.621,17.481,17.621,550000.0
2008-04-22 17:48:00,17.641,17.675,17.558,17.675,400000.0
2008-04-22 17:49:00,17.521,17.688,17.521,17.658,650000.0
2008-04-22 17:50:00,17.627,17.687,17.585,17.663,350000.0
2008-04-22 17:51:00,17.638,17.722,17.633,17.682,550000.0
2008-04-22 17:52:00,17.613,17.67,17.527,17.67,300000.0
2008-04-22 17:53:00,17.658,17.715,17.616,17.616,500000.0
2008-04-22 17:54:00,17.613,17.685,17.603,17.635,350000.0
2008-04-22 17:55:00,17.594,17.63,17.519,17.541,550000.0
2008-04-22 17:56:00,17.582,17.699,17.566,17.65,500000.0
2008-04-22 17:57:00,17.581,17.684,17.581,17.59,400000.0
2008-04-22 17:58:00,17.565,17.705,17.565,17.644,400000.0
2008-04-22 17:59:00,17.582,17.69,17.57,17.69,350000.0
2008-04-22 18:00:00,17.674,17.727,17.596,17.596,400000.0
2008-04-22 18:01:00,17.657,17.738,17.657,17.7,400000.0
2008-04-22 18:02:00,17.692,17.812,17.662,17.676,550000.0
2008-04-22 18:03:00,17.791,17.824,17.718,17.772,450000.0
2008-04-22 18:04:00,17.806,17.806,17.694,17.694,450000.0
2008-04-22 18:05:00,17.786,17.83,17.682,17.724,750000.0
2008-04-22 18:06:00,17.796,17.823,17.693,17.823,550000.0
2008-04-22 18:07:00,17.824,17.824,17.694,17.785,450000.0
2008-04-22 18:08:00,17.742,17.827,17.742,17.785,400000.0
2008-04-22 18:09:00,17.802,17.904,17.744,17.828,350000.0
2008-04-22 18:10:00,17.848,17.909,17.785,17.909,400000.0
2008-04-22 18:11:00,17.795,17.879,17.746,17.863,450000.0
2008-04-22 18:12:00,17.919,17.919,17.777,17.876,400000.0
2008-04-22 18:13:00,17.782,17.938,17.782,17.799,500000.0
2008-04-22 18:14:00,17.873,17.905,17.761,17.853,350000.0
2008-04-22 18:15:00,17.89,17.89,17.771,17.771,450000.0
2008-04-22 18:16:00,17.866,17.866,17.736,17.795,550000.0
2008-04-22 18:17:00,17.845,17.87,17.739,17.777,350000.0
2008-04-22 18:18:00,17.701,17.821,17.701,17.76,450000.0
2008-04-22 18:19:00,17.837,17.837,17.714,17.831,500000.0
2008-04-22 18:20:00,17.794,17.857,17.772,17.857,250000.0
2008-04-22 18:21:00,17.808,17.846,17.752,17.786,550000.0
2008-04-22 18:22:00,17.813,17.851,17.758,17.829,350000.0
2008-04-22 18:23:00,17.857,17.862,17.772,17.853,400000.0
2008-04-22 18:24:00,17.78,17.854,17.754,17.854,350000.0
2008-04-22 18:25:00,17.868,17.868,17.696,17.736,1950000.0
2008-04-22 18:26:00,17.841,17.841,17.75,17.75,100000.0
2008-04-22 18:27:00,17.746,17.866,17.746,17.811,400000.0
2008-04-22 18:28:00,17.799,17.85,17.769,17.85,350000.0
2008-04-22 18:29:00,17.788,17.863,17.736,17.789,450000.0
2008-04-22 18:30:00,17.841,17.875,17.73,17.81,450000.0
2008-04-22 18:31:00,17.795,17.869,17.768,17.768,1550000.0
2008-04-22 18:32:00,17.739,17.838,17.665,17.75,400000.0
2008-04-22 18:33:00,17.79,17.819,17.717,17.758,550000.0
2008-04-22 18:34:00,17.766,17.848,17.691,17.771,550000.0
2008-04-22 18:35:00,17.786,17.856,17.786,17.815,350000.0
2008-04-22 18:36:00,17.794,17.875,17.741,17.778,500000.0
2008-04-22 18:37:00,17.788,17.869,17.769,17.849,400000.0
2008-04-22 18:38:00,17.835,17.888,17.756,17.788,350000.0
2008-04-22 18:39:00,17.815,17.828,17.735,17.776,350000.0
2008-04-22 18:40:00,17.749,17.842,17.704,17.706,550000.0
2008-04-22 18:41:00,17.842,17.91,17.779,17.855,500000.0
2008-04-22 18:42:00,17.798,17.798,17.689,17.721,300000.0
2008-04-22 18:43:00,17.821,17.84,17.734,17.824,400000.0
2008-04-22 18:44:00,17.772,17.837,17.72,17.81,350000.0
2008-04-22 18:45:00,17.797,17.838,17.732,17.732,400000.0
2008-04-22 18:46:00,17.865,17.881,17.738,17.826,550000.0
2008-04-22 18:47:00,17.821,17.873,17.749,17.782,550000.0
2008-04-22 18:48:00,17.823,17.847,17.732,17.8,350000.0
2008-04-22 18:49:00,17.778,17.836,17.714,17.752,450000.0
2008-04-22 18:50:00,17.839,17.841,17.724,17.818,350000.0
2008-04-22 18:51:00,17.793,17.839,17.68,17.728,400000.0
2008-04-22 18:52:00,17.805,17.832,17.72,17.768,500000.0
2008-04-22 18:53:00,17.76,17.842,17.72,17.792,450000.0
2008-04-22 18:54:00,17.788,17.801,17.668,17.717,400000.0
2008-04-22 18:55:00,17.693,17.775,17.68,17.732,450000.0
2008-04-22 18:56:00,17.78,17.78,17.658,17.668,350000.0
2008-04-22 18:57:00,17.64,17.792,17.64,17.764,350000.0
2008-04-22 18:58:00,17.784,17.807,17.724,17.785,1250000.0
2008-04-22 18:59:00,17.771,17.771,17.744,17.744,250000.0
2008-04-22 19:00:00,17.711,17.788,17.647,17.781,350000.0
2008-04-22 19:01:00,17.671,17.718,17.628,17.698,500000.0
2008-04-22 19:02:00,17.687,17.762,17.687,17.708,350000.0
2008-04-22 19:03:00,17.768,17.792,17.658,17.744,400000.0
2008-04-22 19:04:00,17.679,17.762,17.628,17.726,450000.0
2008-04-22 19:05:00,17.748,17.775,17.662,17.695,400000.0
2008-04-22 19:06:00,17.75,17.78,17.643,17.679,400000.0
2008-04-22 19:07:00,17.748,17.761,17.689,17.744,350000.0
2008-04-22 19:08:00,17.737,17.737,17.655,17.663,450000.0
2008-04-22 19:09:00,17.66,17.785,17.66,17.671,550000.0
2008-04-22 19:10:00,17.715,17.73,17.663,17.73,500000.0
2008-04-22 19:11:00,17.719,17.74,17.647,17.654,250000.0
2008-04-22 19:12:00,17.721,17.766,17.624,17.649,550000.0
2008-04-22 19:13:00,17.606,17.728,17.58,17.7,550000.0
2008-04-22 19:14:00,17.67,17.776,17.664,17.722,350000.0
2008-04-22 19:15:00,17.748,17.748,17.648,17.733,350000.0
2008-04-22 19:16:00,17.729,17.771,17.65,17.771,250000.0
2008-04-22 19:17:00,17.763,17.767,17.653,17.767,300000.0
2008-04-22 19:18:00,17.678,17.741,17.637,17.637,400000.0
2008-04-22 19:19:00,17.74,17.786,17.645,17.783,350000.0
2008-04-22 19:20:00,17.663,17.733,17.623,17.653,550000.0
2008-04-22 19:21:00,17.677,17.756,17.643,17.745,400000.0
2008-04-22 19:22:00,17.623,17.706,17.619,17.646,350000.0
2008-04-22 19:23:00,17.577,17.634,17.57,17.57,350000.0
2008-04-22 19:24:00,17.66,17.691,17.552,17.655,550000.0
2008-04-22 19:25:00,17.627,17.698,17.549,17.654,400000.0
2008-04-22 19:26:00,17.641,17.664,17.539,17.539,450000.0
2008-04-22 19:27:00,17.68,17.68,17.537,17.579,400000.0
2008-04-22 19:28:00,17.615,17.692,17.59,17.656,450000.0
2008-04-22 19:29:00,17.689,17.696,17.582,17.582,500000.0
2008-04-22 19:30:00,17.574,17.574,17.567,17.567,100000.0
2008-04-22 19:31:00,17.568,17.671,17.558,17.638,250000.0
2008-04-22 19:32:00,17.543,17.647,17.524,17.6,400000.0
2008-04-22 19:33:00,17.641,17.641,17.514,17.584,400000.0
2008-04-22 19:34:00,17.66,17.66,17.556,17.633,400000.0
2008-04-22 19:35:00,17.666,17.666,17.508,17.568,300000.0
2008-04-22 19:36:00,17.563,17.659,17.53,17.53,400000.0
2008-04-22 19:37:00,17.67,17.671,17.56,17.599,550000.0
2008-04-22 19:38:00,17.604,17.7,17.552,17.577,550000.0
2008-04-22 19:39:00,17.646,17.646,17.503,17.551,400000.0
2008-04-22 19:40:00,17.587,17.626,17.561,17.584,200000.0
2008-04-22 19:41:00,17.636,17.703,17.557,17.671,500000.0
2008-04-22 19:42:00,17.587,17.672,17.528,17.672,400000.0
2008-04-22 19:43:00,17.658,17.658,17.603,17.603,100000.0
2008-04-22 19:44:00,17.695,17.695,17.612,17.665,300000.0
2008-04-22 19:45:00,17.692,17.692,17.552,17.668,400000.0
2008-04-22 19:46:00,17.607,17.685,17.597,17.597,400000.0
2008-04-22 19:47:00,17.68,17.683,17.594,17.683,400000.0
2008-04-22 19:48:00,17.608,17.739,17.588,17.59,500000.0
2008-04-22 19:49:00,17.653,17.705,17.628,17.705,250000.0
2008-04-22 19:50:00,17.606,17.684,17.553,17.684,400000.0
2008-04-22 19:51:00,17.701,17.701,17.564,17.615,400000.0
2008-04-22 19:52:00,17.67,17.703,17.592,17.698,450000.0
2008-04-22 19:54:00,17.669,17.669,17.506,17.521,650000.0
2008-04-22 19:55:00,17.569,17.688,17.537,17.644,400000.0
2008-04-22 19:56:00,17.671,17.671,17.549,17.622,550000.0
2008-04-22 19:57:00,17.57,17.696,17.565,17.695,550000.0
2008-04-22 19:58:00,17.652,17.693,17.562,17.603,350000.0
2008-04-22 19:59:00,17.666,17.734,17.585,17.585,500000.0
2008-04-22 20:00:00,17.688,17.688,17.597,17.602,250000.0
2008-04-22 20:01:00,17.55,17.678,17.512,17.591,500000.0
2008-04-22 20:02:00,17.609,17.679,17.572,17.611,350000.0
2008-04-22 20:03:00,17.598,17.676,17.584,17.584,200000.0
2008-04-22 20:04:00,17.657,17.691,17.555,17.666,450000.0
2008-04-22 20:05:00,17.622,17.715,17.618,17.664,700000.0
2008-04-22 20:07:00,17.678,17.699,17.654,17.654,150000.0
2008-04-22 20:08:00,17.561,17.663,17.544,17.663,300000.0
2008-04-22 20:09:00,17.657,17.716,17.601,17.699,450000.0
2008-04-22 20:10:00,17.668,17.683,17.621,17.683,300000.0
2008-04-22 20:11:00,17.557,17.684,17.557,17.604,550000.0
2008-04-22 20:12:00,17.68,17.68,17.68,17.68,50000.0
2008-04-22 20:13:00,17.652,17.695,17.564,17.695,550000.0
2008-04-22 20:14:00,17.608,17.686,17.608,17.661,350000.0
2008-04-22 20:15:00,17.669,17.669,17.577,17.645,400000.0
2008-04-22 20:16:00,17.558,17.662,17.558,17.662,350000.0
2008-04-22 20:17:00,17.599,17.711,17.576,17.681,350000.0
2008-04-22 20:18:00,17.544,17.677,17.544,17.616,400000.0
2008-04-22 20:19:00,17.624,17.624,17.552,17.586,350000.0
2008-04-22 20:20:00,17.636,17.636,17.496,17.596,400000.0
2008-04-22 20:21:00,17.641,17.641,17.498,17.566,450000.0
2008-04-22 20:22:00,17.652,17.659,17.628,17.655,350000.0
2008-04-22 20:23:00,17.596,17.66,17.588,17.66,150000.0
2008-04-22 20:24:00,17.556,17.639,17.556,17.639,200000.0
2008-04-22 20:25:00,17.657,17.657,17.533,17.534,400000.0
2008-04-22 20:26:00,17.639,17.639,17.609,17.617,150000.0
2008-04-22 20:27:00,17.643,17.644,17.583,17.622,300000.0
2008-04-22 20:28:00,17.555,17.711,17.555,17.677,350000.0
2008-04-22 20:30:00,17.587,17.647,17.587,17.615,400000.0
2008-04-22 20:31:00,17.536,17.652,17.536,17.604,350000.0
2008-04-22 20:32:00,17.575,17.605,17.549,17.549,250000.0
2008-04-22 20:33:00,17.566,17.632,17.562,17.567,350000.0
2008-04-22 20:34:00,17.567,17.658,17.535,17.624,550000.0
2008-04-22 20:35:00,17.658,17.672,17.588,17.588,500000.0
2008-04-22 20:36:00,17.624,17.677,17.57,17.586,550000.0
2008-04-22 20:37:00,17.593,17.694,17.593,17.68,250000.0
2008-04-22 20:38:00,17.666,17.666,17.562,17.62,400000.0
2008-04-22 20:39:00,17.663,17.663,17.657,17.657,100000.0
2008-04-22 20:40:00,17.611,17.653,17.494,17.642,550000.0
2008-04-22 20:41:00,17.613,17.613,17.526,17.535,300000.0
2008-04-22 20:43:00,17.626,17.626,17.529,17.531,250000.0
2008-04-22 20:44:00,17.533,17.647,17.528,17.615,450000.0
2008-04-22 20:45:00,17.58,17.647,17.547,17.547,400000.0
2008-04-22 20:46:00,17.543,17.659,17.534,17.534,400000.0
2008-04-22 20:47:00,17.587,17.587,17.544,17.585,250000.0
2008-04-22 20:48:00,17.562,17.562,17.562,17.562,100000.0
2008-04-22 20:49:00,17.561,17.638,17.517,17.534,450000.0
2008-04-22 20:50:00,17.546,17.628,17.502,17.547,350000.0
2008-04-22 20:51:00,17.568,17.682,17.546,17.546,600000.0
2008-04-22 20:56:00,17.628,17.655,17.568,17.61,500000.0
2008-04-22 20:57:00,17.599,17.627,17.533,17.601,300000.0
2008-04-22 20:59:00,17.586,17.684,17.558,17.558,500000.0
2008-04-22 21:00:00,17.545,17.653,17.545,17.575,750000.0
2008-04-22 21:01:00,17.549,17.643,17.549,17.628,300000.0
2008-04-22 21:02:00,17.606,17.623,17.531,17.531,200000.0
2008-04-22 21:03:00,17.589,17.609,17.557,17.592,350000.0
2008-04-22 21:04:00,17.605,17.606,17.486,17.53,500000.0
2008-04-22 21:05:00,17.586,17.621,17.505,17.621,150000.0
2008-04-22 21:06:00,17.526,17.526,17.493,17.508,150000.0
2008-04-22 21:07:00,17.565,17.643,17.507,17.547,350000.0
2008-04-22 21:08:00,17.623,17.623,17.487,17.487,250000.0
2008-04-22 21:09:00,17.544,17.691,17.528,17.647,400000.0
2008-04-22 21:10:00,17.437,17.611,17.434,17.611,350000.0
2008-04-22 21:11:00,17.607,17.608,17.492,17.607,300000.0
2008-04-22 21:13:00,17.631,17.651,17.551,17.551,200000.0
2008-04-22 21:14:00,17.53,17.668,17.53,17.64,800000.0
2008-04-22 21:15:00,17.607,17.613,17.48,17.523,400000.0
2008-04-22 21:16:00,17.593,17.628,17.464,17.622,450000.0
2008-04-22 21:17:00,17.631,17.643,17.514,17.514,350000.0
2008-04-22 21:18:00,17.58,17.633,17.5,17.633,550000.0
2008-04-22 21:20:00,17.534,17.591,17.534,17.591,150000.0
2008-04-22 21:21:00,17.615,17.62,17.507,17.62,300000.0
2008-04-22 21:22:00,17.599,17.599,17.529,17.529,200000.0
2008-04-22 21:23:00,17.649,17.649,17.53,17.646,300000.0
2008-04-22 21:26:00,17.587,17.633,17.512,17.572,650000.0
2008-04-22 21:28:00,17.595,17.659,17.595,17.647,350000.0
2008-04-22 21:29:00,17.618,17.627,17.528,17.556,650000.0
2008-04-22 21:30:00,17.556,17.651,17.556,17.578,450000.0
2008-04-22 21:31:00,17.561,17.637,17.561,17.634,150000.0
2008-04-22 21:32:00,17.582,17.643,17.509,17.509,350000.0
2008-04-22 21:33:00,17.638,17.638,17.501,17.619,150000.0
2008-04-22 21:34:00,17.606,17.606,17.514,17.583,150000.0
2008-04-22 21:35:00,17.552,17.572,17.552,17.572,100000.0
2008-04-22 21:36:00,17.531,17.572,17.504,17.572,150000.0
2008-04-22 21:37:00,17.584,17.584,17.559,17.559,100000.0
2008-04-22 21:38:00,17.575,17.667,17.565,17.616,550000.0
2008-04-22 21:39:00,17.586,17.636,17.552,17.636,250000.0
2008-04-22 21:40:00,17.54,17.572,17.467,17.528,450000.0
2008-04-22 21:41:00,17.51,17.577,17.5,17.5,300000.0
2008-04-22 21:43:00,17.644,17.644,17.569,17.612,450000.0
2008-04-22 21:44:00,17.601,17.601,17.554,17.563,350000.0
2008-04-22 21:45:00,17.545,17.602,17.493,17.602,150000.0
2008-04-22 21:46:00,17.539,17.615,17.539,17.602,300000.0
2008-04-22 21:48:00,17.622,17.622,17.492,17.616,250000.0
2008-04-22 21:49:00,17.616,17.617,17.527,17.527,250000.0
2008-04-22 21:50:00,17.584,17.584,17.491,17.502,350000.0
2008-04-22 21:51:00,17.615,17.615,17.473,17.577,350000.0
2008-04-22 21:52:00,17.585,17.6,17.524,17.545,350000.0
2008-04-22 21:53:00,17.595,17.613,17.516,17.545,300000.0
2008-04-22 21:54:00,17.575,17.627,17.569,17.569,300000.0
2008-04-22 21:55:00,17.577,17.617,17.501,17.612,500000.0
2008-04-22 21:56:00,17.596,17.646,17.513,17.513,250000.0
2008-04-22 21:57:00,17.611,17.611,17.471,17.535,550000.0
2008-04-22 21:58:00,17.58,17.625,17.508,17.508,350000.0
2008-04-22 21:59:00,17.624,17.656,17.512,17.515,900000.0
2008-04-22 22:00:00,17.628,17.628,17.536,17.536,100000.0
2008-04-22 22:01:00,17.605,17.639,17.558,17.635,300000.0
2008-04-22 22:02:00,17.638,17.638,17.556,17.615,150000.0
2008-04-22 22:03:00,17.555,17.558,17.553,17.558,200000.0
2008-04-22 22:04:00,17.561,17.561,17.555,17.555,200000.0
2008-04-22 22:05:00,17.523,17.628,17.523,17.628,150000.0
2008-04-22 22:06:00,17.567,17.64,17.525,17.562,200000.0
2008-04-22 22:07:00,17.571,17.634,17.571,17.634,150000.0
2008-04-22 22:08:00,17.592,17.638,17.535,17.536,250000.0
2008-04-22 22:10:00,17.536,17.629,17.526,17.629,250000.0
2008-04-22 22:11:00,17.61,17.645,17.599,17.631,400000.0
2008-04-22 22:12:00,17.608,17.631,17.539,17.605,300000.0
2008-04-22 22:13:00,17.599,17.624,17.54,17.54,150000.0
2008-04-22 22:14:00,17.626,17.631,17.532,17.631,250000.0
2008-04-22 22:16:00,17.589,17.637,17.58,17.58,300000.0
2008-04-22 22:18:00,17.635,17.635,17.551,17.551,150000.0
2008-04-22 22:20:00,17.608,17.608,17.608,17.608,50000.0
2008-04-22 22:21:00,17.629,17.629,17.521,17.521,250000.0
2008-04-22 22:23:00,17.611,17.631,17.564,17.564,350000.0
2008-04-22 22:24:00,17.609,17.609,17.498,17.498,300000.0
2008-04-22 22:25:00,17.618,17.657,17.607,17.64,500000.0
2008-04-22 22:26:00,17.541,17.636,17.541,17.636,100000.0
2008-04-22 22:29:00,17.525,17.617,17.478,17.617,550000.0
2008-04-22 22:30:00,17.636,17.636,17.525,17.562,400000.0
2008-04-22 22:32:00,17.645,17.654,17.596,17.596,300000.0
2008-04-22 22:34:00,17.643,17.643,17.536,17.536,100000.0
2008-04-22 22:35:00,17.639,17.639,17.554,17.554,400000.0
2008-04-22 22:36:00,17.554,17.563,17.498,17.563,200000.0
2008-04-22 22:37:00,17.607,17.639,17.541,17.598,500000.0
2008-04-22 22:38:00,17.592,17.619,17.462,17.533,550000.0
2008-04-22 22:39:00,17.593,17.645,17.505,17.606,450000.0
2008-04-22 22:40:00,17.57,17.635,17.562,17.578,350000.0
2008-04-22 22:41:00,17.596,17.596,17.595,17.595,100000.0
2008-04-22 22:42:00,17.642,17.644,17.482,17.554,400000.0
2008-04-22 22:43:00,17.549,17.645,17.53,17.581,350000.0
2008-04-22 22:45:00,17.616,17.649,17.573,17.596,350000.0
2008-04-22 22:46:00,17.622,17.633,17.558,17.581,350000.0
2008-04-22 22:47:00,17.63,17.63,17.52,17.52,250000.0
2008-04-22 22:48:00,17.539,17.644,17.495,17.498,500000.0
2008-04-22 22:50:00,17.571,17.611,17.544,17.544,400000.0
2008-04-22 22:51:00,17.568,17.644,17.525,17.616,350000.0
2008-04-22 22:52:00,17.584,17.605,17.506,17.58,350000.0
2008-04-22 22:53:00,17.59,17.599,17.508,17.599,200000.0
2008-04-22 22:55:00,17.588,17.598,17.551,17.596,400000.0
2008-04-22 22:57:00,17.588,17.624,17.588,17.624,250000.0
2008-04-22 22:58:00,17.591,17.593,17.582,17.593,200000.0
2008-04-22 23:00:00,17.601,17.601,17.546,17.546,300000.0
2008-04-22 23:02:00,17.52,17.629,17.52,17.629,100000.0
2008-04-22 23:04:00,17.595,17.643,17.562,17.578,350000.0
2008-04-22 23:09:00,17.528,17.55,17.528,17.55,100000.0
2008-04-22 23:10:00,17.531,17.531,17.526,17.526,100000.0
2008-04-22 23:11:00,17.616,17.616,17.588,17.588,100000.0
2008-04-22 23:12:00,17.585,17.609,17.537,17.609,150000.0
2008-04-22 23:13:00,17.59,17.594,17.486,17.486,450000.0
2008-04-22 23:14:00,17.616,17.678,17.529,17.529,650000.0
2008-04-22 23:15:00,17.508,17.617,17.508,17.599,450000.0
2008-04-22 23:16:00,17.514,17.596,17.487,17.594,250000.0
2008-04-22 23:19:00,17.563,17.607,17.529,17.589,350000.0
2008-04-22 23:20:00,17.527,17.603,17.499,17.546,450000.0
2008-04-22 23:22:00,17.507,17.614,17.507,17.509,450000.0
2008-04-22 23:28:00,17.541,17.635,17.541,17.574,350000.0
2008-04-22 23:30:00,17.554,17.601,17.546,17.546,300000.0
2008-04-22 23:40:00,17.554,17.601,17.546,17.546,300000.0
2008-04-22 23:45:00,17.548,17.605,17.544,17.544,300000.0
2008-04-22 23:46:00,17.554,17.554,17.554,17.554,100000.0
2008-04-22 23:49:00,17.581,17.581,17.509,17.518,150000.0
2008-04-22 23:50:00,17.52,17.579,17.52,17.579,100000.0
2008-04-22 23:54:00,17.556,17.604,17.546,17.546,300000.0
2008-04-22 23:55:00,17.56,17.592,17.56,17.592,100000.0
2008-04-23 00:00:00,17.545,17.679,17.525,17.544,550000.0
2008-04-23 00:01:00,17.52,17.602,17.478,17.499,350000.0
2008-04-23 00:02:00,17.502,17.579,17.5,17.575,450000.0
2008-04-23 00:03:00,17.615,17.615,17.504,17.61,400000.0
2008-04-23 00:04:00,17.589,17.589,17.428,17.461,350000.0
2008-04-23 00:05:00,17.527,17.661,17.527,17.534,350000.0
2008-04-23 00:06:00,17.61,17.631,17.495,17.521,550000.0
2008-04-23 00:07:00,17.588,17.641,17.505,17.641,250000.0
2008-04-23 00:10:00,17.554,17.601,17.546,17.546,300000.0
2008-04-23 00:13:00,17.522,17.617,17.52,17.53,350000.0
2008-04-23 00:14:00,17.516,17.631,17.516,17.556,450000.0
2008-04-23 00:15:00,17.58,17.612,17.509,17.518,550000.0
2008-04-23 00:17:00,17.588,17.588,17.511,17.511,100000.0
2008-04-23 00:18:00,17.521,17.659,17.514,17.514,350000.0
2008-04-23 00:20:00,17.596,17.596,17.579,17.579,100000.0
2008-04-23 00:21:00,17.604,17.639,17.597,17.63,400000.0
2008-04-23 00:25:00,17.561,17.652,17.558,17.611,500000.0
2008-04-23 00:26:00,17.607,17.627,17.491,17.491,650000.0
2008-04-23 00:27:00,17.616,17.646,17.616,17.646,150000.0
2008-04-23 00:30:00,17.64,17.646,17.527,17.527,400000.0
2008-04-23 00:31:00,17.596,17.596,17.476,17.548,300000.0
2008-04-23 00:32:00,17.548,17.635,17.548,17.587,350000.0
2008-04-23 00:37:00,17.605,17.619,17.542,17.549,550000.0
2008-04-23 00:38:00,17.593,17.635,17.474,17.635,500000.0
2008-04-23 00:39:00,17.615,17.648,17.581,17.632,400000.0
2008-04-23 00:40:00,17.586,17.628,17.586,17.628,150000.0
2008-04-23 00:43:00,17.494,17.619,17.494,17.619,400000.0
2008-04-23 00:44:00,17.588,17.588,17.588,17.588,50000.0
2008-04-23 00:50:00,17.52,17.52,17.489,17.489,150000.0
2008-04-23 00:52:00,17.637,17.637,17.61,17.61,100000.0
2008-04-23 00:53:00,17.596,17.598,17.534,17.595,450000.0
2008-04-23 00:54:00,17.584,17.646,17.584,17.603,300000.0
2008-04-23 00:55:00,17.618,17.631,17.598,17.6,300000.0
2008-04-23 00:57:00,17.64,17.64,17.543,17.626,400000.0
2008-04-23 00:58:00,17.679,17.679,17.588,17.659,300000.0
2008-04-23 00:59:00,17.617,17.697,17.617,17.697,400000.0
2008-04-23 01:00:00,17.626,17.674,17.586,17.665,550000.0
2008-04-23 01:01:00,17.603,17.643,17.603,17.618,250000.0
2008-04-23 01:02:00,17.636,17.647,17.566,17.566,350000.0
2008-04-23 01:03:00,17.544,17.636,17.544,17.599,550000.0
2008-04-23 01:04:00,17.553,17.634,17.506,17.586,350000.0
2008-04-23 01:05:00,17.62,17.626,17.569,17.599,450000.0
2008-04-23 01:06:00,17.603,17.655,17.567,17.609,350000.0
2008-04-23 01:07:00,17.598,17.598,17.563,17.594,300000.0
2008-04-23 01:08:00,17.582,17.642,17.582,17.618,400000.0
2008-04-23 01:09:00,17.664,17.664,17.561,17.561,100000.0
2008-04-23 01:10:00,17.604,17.648,17.515,17.567,500000.0
2008-04-23 01:11:00,17.604,17.685,17.604,17.685,300000.0
2008-04-23 01:12:00,17.624,17.624,17.616,17.616,100000.0
2008-04-23 01:13:00,17.591,17.681,17.591,17.642,500000.0
2008-04-23 01:14:00,17.547,17.631,17.547,17.631,100000.0
2008-04-23 01:16:00,17.646,17.651,17.561,17.651,500000.0
2008-04-23 01:17:00,17.62,17.692,17.522,17.592,500000.0
2008-04-23 01:18:00,17.554,17.647,17.485,17.589,350000.0
2008-04-23 01:19:00,17.559,17.647,17.55,17.592,400000.0
2008-04-23 01:20:00,17.5,17.606,17.5,17.606,300000.0
2008-04-23 01:21:00,17.612,17.688,17.604,17.65,300000.0
2008-04-23 01:22:00,17.666,17.7,17.57,17.63,450000.0
2008-04-23 01:23:00,17.579,17.694,17.559,17.559,350000.0
2008-04-23 01:24:00,17.663,17.663,17.583,17.663,450000.0
2008-04-23 01:25:00,17.606,17.619,17.486,17.559,400000.0
2008-04-23 01:26:00,17.599,17.612,17.532,17.558,200000.0
2008-04-23 01:27:00,17.55,17.643,17.535,17.583,400000.0
2008-04-23 01:28:00,17.564,17.659,17.532,17.618,400000.0
2008-04-23 01:29:00,17.543,17.653,17.543,17.571,300000.0
2008-04-23 01:30:00,17.648,17.654,17.526,17.654,400000.0
2008-04-23 01:31:00,17.568,17.682,17.524,17.585,450000.0
2008-04-23 01:32:00,17.618,17.647,17.618,17.647,100000.0
2008-04-23 01:33:00,17.691,17.791,17.622,17.622,550000.0
2008-04-23 01:34:00,17.676,17.741,17.635,17.635,300000.0
2008-04-23 01:35:00,17.711,17.711,17.694,17.694,100000.0
2008-04-23 01:36:00,17.619,17.653,17.619,17.653,100000.0
2008-04-23 01:38:00,17.56,17.706,17.56,17.665,400000.0
2008-04-23 01:40:00,17.649,17.706,17.563,17.706,500000.0
2008-04-23 01:42:00,17.654,17.697,17.624,17.668,350000.0
2008-04-23 01:43:00,17.632,17.673,17.6,17.623,300000.0
2008-04-23 01:45:00,17.609,17.661,17.604,17.614,300000.0
2008-04-23 01:46:00,17.659,17.659,17.531,17.553,250000.0
2008-04-23 01:47:00,17.696,17.696,17.653,17.673,150000.0
2008-04-23 01:48:00,17.569,17.665,17.569,17.665,250000.0
2008-04-23 01:50:00,17.625,17.684,17.574,17.639,550000.0
2008-04-23 01:51:00,17.616,17.658,17.616,17.656,350000.0
2008-04-23 01:57:00,17.662,17.691,17.573,17.654,500000.0
2008-04-23 01:58:00,17.647,17.647,17.517,17.535,300000.0
2008-04-23 01:59:00,17.663,17.676,17.536,17.626,500000.0
2008-04-23 02:00:00,17.642,17.687,17.61,17.61,300000.0
2008-04-23 02:02:00,17.618,17.666,17.611,17.623,350000.0
2008-04-23 02:03:00,17.579,17.589,17.579,17.589,100000.0
2008-04-23 02:04:00,17.698,17.698,17.568,17.568,750000.0
2008-04-23 02:05:00,17.572,17.684,17.572,17.684,200000.0
2008-04-23 02:06:00,17.583,17.686,17.557,17.602,350000.0
2008-04-23 02:07:00,17.615,17.666,17.603,17.603,250000.0
2008-04-23 02:08:00,17.675,17.722,17.585,17.585,600000.0
2008-04-23 02:09:00,17.685,17.717,17.629,17.71,450000.0
2008-04-23 02:10:00,17.696,17.696,17.558,17.558,350000.0
2008-04-23 02:11:00,17.718,17.718,17.634,17.715,300000.0
2008-04-23 02:12:00,17.664,17.724,17.664,17.724,100000.0
2008-04-23 02:13:00,17.636,17.744,17.606,17.744,350000.0
2008-04-23 02:14:00,17.722,17.722,17.653,17.653,100000.0
2008-04-23 02:15:00,17.733,17.733,17.56,17.615,300000.0
2008-04-23 02:16:00,17.725,17.725,17.602,17.662,350000.0
2008-04-23 02:17:00,17.638,17.713,17.574,17.574,450000.0
2008-04-23 02:18:00,17.604,17.705,17.584,17.705,700000.0
2008-04-23 02:19:00,17.703,17.736,17.615,17.735,500000.0
2008-04-23 02:20:00,17.611,17.752,17.611,17.66,250000.0
2008-04-23 02:21:00,17.685,17.744,17.655,17.709,450000.0
2008-04-23 02:22:00,17.628,17.726,17.628,17.726,250000.0
2008-04-23 02:23:00,17.707,17.707,17.6,17.627,450000.0
2008-04-23 02:24:00,17.657,17.733,17.576,17.576,250000.0
2008-04-23 02:25:00,17.647,17.75,17.647,17.682,800000.0
2008-04-23 02:26:00,17.675,17.702,17.61,17.644,350000.0
2008-04-23 02:27:00,17.665,17.721,17.615,17.677,450000.0
2008-04-23 02:28:00,17.69,17.699,17.563,17.663,750000.0
2008-04-23 02:29:00,17.671,17.718,17.603,17.674,550000.0
2008-04-23 02:30:00,17.721,17.721,17.6,17.637,350000.0
2008-04-23 02:31:00,17.631,17.707,17.63,17.657,600000.0
2008-04-23 02:32:00,17.689,17.703,17.627,17.703,250000.0
2008-04-23 02:33:00,17.688,17.688,17.688,17.688,50000.0
2008-04-23 02:34:00,17.691,17.724,17.598,17.645,400000.0
2008-04-23 02:35:00,17.713,17.713,17.609,17.705,700000.0
2008-04-23 02:36:00,17.65,17.74,17.621,17.622,600000.0
2008-04-23 02:37:00,17.714,17.786,17.617,17.617,250000.0
2008-04-23 02:38:00,17.609,17.734,17.609,17.723,350000.0
2008-04-23 02:39:00,17.707,17.734,17.691,17.703,350000.0
2008-04-23 02:40:00,17.631,17.713,17.584,17.647,650000.0
2008-04-23 02:41:00,17.738,17.768,17.679,17.726,600000.0
2008-04-23 02:42:00,17.646,17.755,17.646,17.727,300000.0
2008-04-23 02:43:00,17.704,17.705,17.615,17.639,300000.0
2008-04-23 02:45:00,17.634,17.711,17.585,17.585,650000.0
2008-04-23 02:46:00,17.696,17.746,17.654,17.654,450000.0
2008-04-23 02:47:00,17.715,17.741,17.602,17.664,300000.0
2008-04-23 02:48:00,17.68,17.718,17.665,17.684,200000.0
2008-04-23 02:49:00,17.666,17.667,17.525,17.591,850000.0
2008-04-23 02:50:00,17.662,17.708,17.613,17.708,400000.0
2008-04-23 02:51:00,17.738,17.743,17.659,17.659,200000.0
2008-04-23 02:52:00,17.703,17.703,17.653,17.682,350000.0
2008-04-23 02:53:00,17.641,17.718,17.599,17.64,350000.0
2008-04-23 02:54:00,17.637,17.712,17.637,17.712,400000.0
2008-04-23 02:55:00,17.632,17.725,17.632,17.725,200000.0
2008-04-23 02:57:00,17.666,17.666,17.663,17.663,100000.0
2008-04-23 02:58:00,17.657,17.732,17.598,17.696,900000.0
2008-04-23 03:00:00,17.629,17.711,17.629,17.635,350000.0
2008-04-23 03:01:00,17.699,17.699,17.69,17.69,100000.0
2008-04-23 03:05:00,17.66,17.746,17.66,17.683,350000.0
2008-04-23 03:06:00,17.727,17.727,17.635,17.66,300000.0
2008-04-23 03:08:00,17.64,17.674,17.64,17.674,100000.0
2008-04-23 03:09:00,17.643,17.685,17.606,17.641,550000.0
2008-04-23 03:10:00,17.65,17.679,17.643,17.646,300000.0
2008-04-23 03:11:00,17.737,17.737,17.652,17.652,250000.0
2008-04-23 03:12:00,17.689,17.689,17.673,17.673,100000.0
2008-04-23 03:13:00,17.643,17.724,17.643,17.672,350000.0
2008-04-23 03:15:00,17.679,17.726,17.671,17.671,300000.0
2008-04-23 03:17:00,17.671,17.705,17.639,17.646,300000.0
2008-04-23 03:19:00,17.721,17.721,17.688,17.719,250000.0
2008-04-23 03:20:00,17.682,17.716,17.562,17.597,550000.0
2008-04-23 03:22:00,17.718,17.718,17.597,17.677,400000.0
2008-04-23 03:23:00,17.692,17.692,17.592,17.676,200000.0
2008-04-23 03:25:00,17.709,17.736,17.709,17.736,100000.0
2008-04-23 03:26:00,17.641,17.673,17.641,17.673,100000.0
2008-04-23 03:27:00,17.683,17.683,17.683,17.683,50000.0
2008-04-23 03:28:00,17.648,17.684,17.648,17.676,200000.0
2008-04-23 03:29:00,17.673,17.729,17.606,17.635,400000.0
2008-04-23 03:30:00,17.722,17.738,17.641,17.733,250000.0
2008-04-23 03:32:00,17.726,17.734,17.605,17.666,300000.0
2008-04-23 03:33:00,17.712,17.73,17.637,17.723,250000.0
2008-04-23 03:34:00,17.639,17.728,17.638,17.723,250000.0
2008-04-23 03:36:00,17.682,17.757,17.682,17.699,350000.0
2008-04-23 03:37:00,17.714,17.714,17.677,17.682,350000.0
2008-04-23 03:39:00,17.732,17.738,17.665,17.735,250000.0
2008-04-23 03:40:00,17.647,17.722,17.647,17.666,350000.0
2008-04-23 03:41:00,17.736,17.736,17.649,17.649,200000.0
2008-04-23 03:43:00,17.69,17.715,17.62,17.715,400000.0
2008-04-23 03:44:00,17.616,17.694,17.565,17.581,300000.0
2008-04-23 03:45:00,17.68,17.716,17.584,17.683,550000.0
2008-04-23 03:46:00,17.693,17.734,17.621,17.699,300000.0
2008-04-23 03:48:00,17.628,17.717,17.628,17.688,150000.0
2008-04-23 03:49:00,17.672,17.691,17.6,17.642,600000.0
2008-04-23 03:50:00,17.682,17.685,17.595,17.685,500000.0
2008-04-23 03:51:00,17.684,17.722,17.598,17.693,500000.0
2008-04-23 03:52:00,17.716,17.716,17.654,17.654,100000.0
2008-04-23 03:53:00,17.643,17.703,17.583,17.689,250000.0
2008-04-23 03:54:00,17.62,17.738,17.62,17.704,350000.0
2008-04-23 03:55:00,17.703,17.722,17.63,17.713,350000.0
2008-04-23 03:56:00,17.641,17.71,17.621,17.71,350000.0
2008-04-23 03:57:00,17.644,17.738,17.644,17.651,550000.0
2008-04-23 03:59:00,17.643,17.679,17.573,17.654,600000.0
2008-04-23 04:00:00,17.554,17.725,17.554,17.657,500000.0
2008-04-23 04:01:00,17.564,17.639,17.554,17.619,300000.0
2008-04-23 04:02:00,17.689,17.702,17.618,17.66,200000.0
2008-04-23 04:03:00,17.667,17.72,17.574,17.574,300000.0
2008-04-23 04:04:00,17.615,17.647,17.566,17.566,200000.0
2008-04-23 04:05:00,17.644,17.705,17.616,17.681,400000.0
2008-04-23 04:06:00,17.582,17.582,17.582,17.582,50000.0
2008-04-23 04:07:00,17.669,17.669,17.556,17.667,300000.0
2008-04-23 04:09:00,17.665,17.665,17.607,17.607,200000.0
2008-04-23 04:10:00,17.572,17.699,17.572,17.58,300000.0
2008-04-23 04:11:00,17.658,17.672,17.581,17.581,250000.0
2008-04-23 04:12:00,17.582,17.68,17.582,17.627,400000.0
2008-04-23 04:13:00,17.669,17.692,17.57,17.692,300000.0
2008-04-23 04:14:00,17.654,17.675,17.579,17.675,200000.0
2008-04-23 04:15:00,17.679,17.681,17.569,17.681,150000.0
2008-04-23 04:16:00,17.603,17.613,17.54,17.558,300000.0
2008-04-23 04:17:00,17.598,17.659,17.598,17.6,200000.0
2008-04-23 04:18:00,17.567,17.654,17.567,17.597,200000.0
2008-04-23 04:20:00,17.619,17.671,17.558,17.637,300000.0
2008-04-23 04:21:00,17.55,17.679,17.55,17.679,150000.0
2008-04-23 04:24:00,17.539,17.645,17.53,17.53,350000.0
2008-04-23 04:25:00,17.599,17.638,17.599,17.638,100000.0
2008-04-23 04:26:00,17.651,17.651,17.559,17.559,450000.0
2008-04-23 04:27:00,17.589,17.646,17.572,17.644,500000.0
2008-04-23 04:28:00,17.636,17.67,17.588,17.588,350000.0
2008-04-23 04:30:00,17.612,17.721,17.571,17.571,300000.0
2008-04-23 04:31:00,17.559,17.674,17.538,17.648,400000.0
2008-04-23 04:32:00,17.589,17.667,17.523,17.591,400000.0
2008-04-23 04:33:00,17.524,17.615,17.524,17.551,200000.0
2008-04-23 04:34:00,17.668,17.675,17.642,17.675,400000.0
2008-04-23 04:35:00,17.575,17.644,17.575,17.633,200000.0
2008-04-23 04:36:00,17.555,17.656,17.555,17.656,100000.0
2008-04-23 04:37:00,17.658,17.658,17.656,17.656,100000.0
2008-04-23 04:38:00,17.678,17.679,17.542,17.542,350000.0
2008-04-23 04:39:00,17.599,17.69,17.553,17.619,500000.0
2008-04-23 04:40:00,17.575,17.687,17.575,17.59,200000.0
2008-04-23 04:41:00,17.67,17.681,17.589,17.681,250000.0
2008-04-23 04:42:00,17.68,17.68,17.551,17.67,350000.0
2008-04-23 04:43:00,17.612,17.689,17.545,17.601,300000.0
2008-04-23 04:44:00,17.624,17.682,17.61,17.682,450000.0
2008-04-23 04:45:00,17.579,17.666,17.516,17.651,450000.0
2008-04-23 04:46:00,17.666,17.666,17.666,17.666,50000.0
2008-04-23 04:47:00,17.636,17.658,17.58,17.591,250000.0
2008-04-23 04:48:00,17.533,17.683,17.533,17.675,300000.0
2008-04-23 04:49:00,17.665,17.675,17.562,17.599,300000.0
2008-04-23 04:50:00,17.592,17.695,17.592,17.643,500000.0
2008-04-23 04:51:00,17.594,17.682,17.556,17.578,250000.0
2008-04-23 04:52:00,17.595,17.655,17.524,17.601,600000.0
2008-04-23 04:53:00,17.698,17.698,17.586,17.586,150000.0
2008-04-23 04:54:00,17.552,17.587,17.552,17.587,100000.0
2008-04-23 04:55:00,17.636,17.68,17.53,17.68,300000.0
2008-04-23 04:56:00,17.635,17.656,17.635,17.656,100000.0
2008-04-23 04:59:00,17.633,17.633,17.556,17.583,250000.0
2008-04-23 05:00:00,17.571,17.628,17.557,17.592,350000.0
2008-04-23 05:01:00,17.594,17.707,17.551,17.59,350000.0
2008-04-23 05:04:00,17.579,17.657,17.579,17.657,100000.0
2008-04-23 05:06:00,17.614,17.717,17.562,17.646,650000.0
2008-04-23 05:08:00,17.638,17.638,17.638,17.638,100000.0
2008-04-23 05:09:00,17.638,17.671,17.586,17.666,600000.0
2008-04-23 05:10:00,17.587,17.65,17.571,17.644,400000.0
2008-04-23 05:11:00,17.688,17.719,17.562,17.577,750000.0
2008-04-23 05:12:00,17.6,17.655,17.584,17.655,150000.0
2008-04-23 05:13:00,17.639,17.683,17.55,17.646,350000.0
2008-04-23 05:14:00,17.661,17.686,17.613,17.668,400000.0
2008-04-23 05:15:00,17.541,17.656,17.541,17.607,150000.0
2008-04-23 05:16:00,17.669,17.669,17.669,17.669,50000.0
2008-04-23 05:17:00,17.605,17.714,17.545,17.576,250000.0
2008-04-23 05:18:00,17.61,17.758,17.61,17.697,200000.0
2008-04-23 05:19:00,17.557,17.682,17.557,17.631,350000.0
2008-04-23 05:20:00,17.65,17.667,17.65,17.667,150000.0
2008-04-23 05:21:00,17.69,17.69,17.598,17.632,450000.0
2008-04-23 05:22:00,17.636,17.669,17.597,17.649,400000.0
2008-04-23 05:23:00,17.678,17.718,17.67,17.671,350000.0
2008-04-23 05:24:00,17.644,17.645,17.546,17.642,350000.0
2008-04-23 05:25:00,17.657,17.713,17.562,17.663,350000.0
2008-04-23 05:28:00,17.666,17.666,17.666,17.666,50000.0
2008-04-23 05:29:00,17.632,17.688,17.574,17.621,700000.0
2008-04-23 05:30:00,17.604,17.675,17.577,17.628,250000.0
2008-04-23 05:31:00,17.645,17.68,17.633,17.633,250000.0
2008-04-23 05:32:00,17.677,17.711,17.584,17.584,600000.0
2008-04-23 05:33:00,17.684,17.698,17.624,17.624,200000.0
2008-04-23 05:34:00,17.661,17.661,17.582,17.582,100000.0
2008-04-23 05:38:00,17.629,17.679,17.629,17.679,150000.0
2008-04-23 05:39:00,17.644,17.666,17.585,17.585,350000.0
2008-04-23 05:40:00,17.686,17.691,17.539,17.543,250000.0
2008-04-23 05:43:00,17.582,17.582,17.529,17.529,100000.0
2008-04-23 05:44:00,17.56,17.667,17.56,17.667,100000.0
2008-04-23 05:45:00,17.622,17.67,17.553,17.606,400000.0
2008-04-23 05:46:00,17.535,17.645,17.535,17.645,100000.0
2008-04-23 05:49:00,17.61,17.61,17.61,17.61,50000.0
2008-04-23 05:50:00,17.623,17.664,17.565,17.625,300000.0
2008-04-23 05:52:00,17.645,17.645,17.487,17.565,500000.0
2008-04-23 05:54:00,17.579,17.645,17.566,17.596,350000.0
2008-04-23 05:55:00,17.634,17.669,17.586,17.668,250000.0
2008-04-23 05:56:00,17.651,17.651,17.593,17.593,100000.0
2008-04-23 05:57:00,17.588,17.588,17.588,17.588,50000.0
2008-04-23 05:58:00,17.541,17.638,17.541,17.592,300000.0
2008-04-23 05:59:00,17.663,17.672,17.497,17.672,650000.0
2008-04-23 06:00:00,17.659,17.676,17.592,17.592,350000.0
2008-04-23 06:01:00,17.602,17.672,17.579,17.63,400000.0
2008-04-23 06:04:00,17.62,17.696,17.603,17.613,550000.0
2008-04-23 06:05:00,17.636,17.692,17.626,17.626,200000.0
2008-04-23 06:06:00,17.613,17.675,17.552,17.675,350000.0
2008-04-23 06:07:00,17.629,17.692,17.629,17.672,200000.0
2008-04-23 06:08:00,17.651,17.685,17.559,17.649,400000.0
2008-04-23 06:09:00,17.606,17.661,17.586,17.591,250000.0
2008-04-23 06:10:00,17.654,17.654,17.654,17.654,50000.0
2008-04-23 06:11:00,17.672,17.672,17.653,17.653,100000.0
2008-04-23 06:13:00,17.532,17.659,17.532,17.6,250000.0
2008-04-23 06:14:00,17.604,17.604,17.526,17.526,100000.0
2008-04-23 06:17:00,17.644,17.66,17.523,17.636,550000.0
2008-04-23 06:18:00,17.559,17.638,17.553,17.605,200000.0
2008-04-23 06:20:00,17.641,17.679,17.557,17.557,350000.0
2008-04-23 06:21:00,17.681,17.696,17.58,17.696,350000.0
2008-04-23 06:22:00,17.673,17.673,17.642,17.642,100000.0
2008-04-23 06:23:00,17.568,17.667,17.568,17.667,100000.0
2008-04-23 06:24:00,17.611,17.652,17.571,17.571,400000.0
2008-04-23 06:25:00,17.626,17.692,17.626,17.653,450000.0
2008-04-23 06:26:00,17.612,17.648,17.612,17.648,100000.0
2008-04-23 06:27:00,17.602,17.676,17.599,17.619,450000.0
2008-04-23 06:28:00,17.568,17.673,17.568,17.673,550000.0
2008-04-23 06:29:00,17.625,17.707,17.607,17.701,400000.0
2008-04-23 06:30:00,17.633,17.704,17.592,17.678,500000.0
2008-04-23 06:31:00,17.567,17.691,17.567,17.675,250000.0
2008-04-23 06:32:00,17.558,17.664,17.558,17.654,250000.0
2008-04-23 06:33:00,17.681,17.694,17.568,17.568,400000.0
2008-04-23 06:34:00,17.64,17.685,17.55,17.569,350000.0
2008-04-23 06:35:00,17.545,17.673,17.545,17.673,150000.0
2008-04-23 06:36:00,17.666,17.666,17.618,17.618,200000.0
2008-04-23 06:37:00,17.589,17.704,17.589,17.704,400000.0
2008-04-23 06:38:00,17.574,17.713,17.574,17.644,350000.0
2008-04-23 06:39:00,17.582,17.708,17.582,17.708,500000.0
2008-04-23 06:40:00,17.664,17.704,17.591,17.591,300000.0
2008-04-23 06:41:00,17.601,17.673,17.601,17.673,100000.0
2008-04-23 06:42:00,17.694,17.702,17.627,17.676,250000.0
2008-04-23 06:43:00,17.618,17.667,17.618,17.667,100000.0
2008-04-23 06:44:00,17.7,17.7,17.647,17.647,150000.0
2008-04-23 06:45:00,17.675,17.705,17.607,17.625,350000.0
2008-04-23 06:46:00,17.662,17.679,17.601,17.679,300000.0
2008-04-23 06:47:00,17.655,17.655,17.577,17.577,250000.0
2008-04-23 06:48:00,17.61,17.675,17.594,17.622,350000.0
2008-04-23 06:49:00,17.672,17.682,17.563,17.609,450000.0
2008-04-23 06:50:00,17.635,17.709,17.579,17.709,300000.0
2008-04-23 06:51:00,17.695,17.696,17.621,17.621,250000.0
2008-04-23 06:52:00,17.679,17.704,17.572,17.67,500000.0
2008-04-23 06:54:00,17.67,17.694,17.626,17.694,350000.0
2008-04-23 06:55:00,17.641,17.704,17.585,17.585,550000.0
2008-04-23 06:56:00,17.674,17.68,17.592,17.68,400000.0
2008-04-23 06:57:00,17.58,17.714,17.58,17.67,450000.0
2008-04-23 06:58:00,17.658,17.695,17.56,17.651,450000.0
2008-04-23 06:59:00,17.66,17.66,17.616,17.657,300000.0
2008-04-23 07:00:00,17.605,17.701,17.568,17.66,500000.0
2008-04-23 07:01:00,17.698,17.698,17.65,17.671,500000.0
2008-04-23 07:02:00,17.651,17.694,17.568,17.694,400000.0
2008-04-23 07:03:00,17.551,17.686,17.551,17.644,400000.0
2008-04-23 07:05:00,17.69,17.69,17.69,17.69,50000.0
2008-04-23 07:06:00,17.682,17.682,17.527,17.603,300000.0
2008-04-23 07:07:00,17.614,17.699,17.571,17.692,350000.0
2008-04-23 07:08:00,17.647,17.702,17.632,17.702,250000.0
2008-04-23 07:09:00,17.694,17.694,17.616,17.657,400000.0
2008-04-23 07:10:00,17.656,17.656,17.559,17.641,250000.0
2008-04-23 07:11:00,17.609,17.68,17.556,17.595,400000.0
2008-04-23 07:12:00,17.64,17.64,17.634,17.634,100000.0
2008-04-23 07:13:00,17.689,17.689,17.63,17.63,100000.0
2008-04-23 07:14:00,17.663,17.663,17.663,17.663,100000.0
2008-04-23 07:15:00,17.594,17.738,17.594,17.633,350000.0
2008-04-23 07:16:00,17.664,17.664,17.484,17.518,400000.0
2008-04-23 07:17:00,17.674,17.674,17.568,17.641,300000.0
2008-04-23 07:18:00,17.668,17.668,17.51,17.572,400000.0
2008-04-23 07:20:00,17.625,17.674,17.588,17.588,250000.0
2008-04-23 07:21:00,17.557,17.687,17.557,17.643,400000.0
2008-04-23 07:22:00,17.671,17.714,17.588,17.678,500000.0
2008-04-23 07:23:00,17.564,17.57,17.564,17.57,100000.0
2008-04-23 07:24:00,17.559,17.742,17.559,17.671,400000.0
2008-04-23 07:25:00,17.653,17.653,17.49,17.504,400000.0
2008-04-23 07:26:00,17.62,17.62,17.603,17.603,100000.0
2008-04-23 07:27:00,17.611,17.689,17.555,17.582,350000.0
2008-04-23 07:28:00,17.635,17.674,17.548,17.642,250000.0
2008-04-23 07:29:00,17.578,17.676,17.558,17.597,400000.0
2008-04-23 07:30:00,17.565,17.687,17.565,17.632,500000.0
2008-04-23 07:31:00,17.624,17.662,17.537,17.656,450000.0
2008-04-23 07:32:00,17.531,17.531,17.531,17.531,50000.0
2008-04-23 07:33:00,17.56,17.656,17.56,17.656,100000.0
2008-04-23 07:34:00,17.644,17.65,17.525,17.65,500000.0
2008-04-23 07:35:00,17.628,17.628,17.555,17.577,400000.0
2008-04-23 07:36:00,17.629,17.642,17.557,17.626,400000.0
2008-04-23 07:37:00,17.599,17.641,17.568,17.568,250000.0
2008-04-23 07:38:00,17.58,17.669,17.574,17.602,350000.0
2008-04-23 07:39:00,17.686,17.686,17.533,17.619,400000.0
2008-04-23 07:40:00,17.567,17.637,17.528,17.628,350000.0
2008-04-23 07:41:00,17.643,17.647,17.56,17.634,400000.0
2008-04-23 07:42:00,17.649,17.695,17.561,17.561,300000.0
2008-04-23 07:43:00,17.618,17.666,17.588,17.631,200000.0
2008-04-23 07:44:00,17.624,17.657,17.56,17.56,400000.0
2008-04-23 07:45:00,17.686,17.689,17.59,17.651,300000.0
2008-04-23 07:46:00,17.583,17.703,17.583,17.642,500000.0
2008-04-23 07:47:00,17.603,17.636,17.543,17.575,500000.0
2008-04-23 07:48:00,17.664,17.664,17.554,17.637,400000.0
2008-04-23 07:49:00,17.661,17.661,17.515,17.618,450000.0
2008-04-23 07:50:00,17.631,17.666,17.578,17.617,250000.0
2008-04-23 07:52:00,17.587,17.643,17.554,17.574,400000.0
2008-04-23 07:53:00,17.581,17.581,17.573,17.581,250000.0
2008-04-23 07:55:00,17.62,17.62,17.531,17.531,100000.0
2008-04-23 07:56:00,17.675,17.675,17.675,17.675,50000.0
2008-04-23 07:57:00,17.664,17.679,17.591,17.619,500000.0
2008-04-23 07:58:00,17.669,17.669,17.532,17.636,350000.0
2008-04-23 07:59:00,17.653,17.653,17.504,17.514,350000.0
2008-04-23 08:00:00,17.618,17.642,17.521,17.642,350000.0
2008-04-23 08:01:00,17.534,17.671,17.531,17.619,400000.0
2008-04-23 08:02:00,17.633,17.633,17.589,17.631,150000.0
2008-04-23 08:03:00,17.59,17.655,17.51,17.553,550000.0
2008-04-23 08:04:00,17.599,17.694,17.543,17.592,450000.0
2008-04-23 08:05:00,17.626,17.626,17.502,17.62,350000.0
2008-04-23 08:06:00,17.635,17.641,17.531,17.589,400000.0
2008-04-23 08:07:00,17.624,17.624,17.536,17.61,450000.0
2008-04-23 08:08:00,17.604,17.642,17.551,17.603,300000.0
2008-04-23 08:09:00,17.636,17.649,17.523,17.649,450000.0
2008-04-23 08:10:00,17.517,17.613,17.517,17.605,350000.0
2008-04-23 08:12:00,17.526,17.641,17.51,17.594,400000.0
2008-04-23 08:13:00,17.514,17.633,17.499,17.633,350000.0
2008-04-23 08:14:00,17.618,17.618,17.505,17.606,500000.0
2008-04-23 08:15:00,17.652,17.656,17.519,17.621,600000.0
2008-04-23 08:16:00,17.544,17.678,17.522,17.522,550000.0
2008-04-23 08:17:00,17.546,17.64,17.546,17.64,250000.0
2008-04-23 08:18:00,17.616,17.636,17.564,17.564,200000.0
2008-04-23 08:19:00,17.56,17.662,17.547,17.651,550000.0
2008-04-23 08:20:00,17.607,17.62,17.507,17.62,200000.0
2008-04-23 08:21:00,17.551,17.639,17.482,17.546,350000.0
2008-04-23 08:22:00,17.565,17.639,17.53,17.631,350000.0
2008-04-23 08:23:00,17.612,17.624,17.482,17.505,400000.0
2008-04-23 08:24:00,17.5,17.628,17.448,17.628,500000.0
2008-04-23 08:26:00,17.606,17.66,17.511,17.511,450000.0
2008-04-23 08:27:00,17.633,17.656,17.539,17.656,450000.0
2008-04-23 08:28:00,17.616,17.616,17.493,17.614,500000.0
2008-04-23 08:29:00,17.572,17.674,17.53,17.672,400000.0
2008-04-23 08:30:00,17.52,17.655,17.52,17.568,350000.0
2008-04-23 08:31:00,17.574,17.633,17.509,17.554,350000.0
2008-04-23 08:32:00,17.601,17.669,17.499,17.638,450000.0
2008-04-23 08:33:00,17.538,17.606,17.538,17.587,400000.0
2008-04-23 08:34:00,17.501,17.636,17.501,17.544,550000.0
2008-04-23 08:35:00,17.597,17.661,17.546,17.583,350000.0
2008-04-23 08:36:00,17.523,17.67,17.517,17.628,450000.0
2008-04-23 08:37:00,17.617,17.623,17.504,17.623,500000.0
2008-04-23 08:38:00,17.494,17.663,17.494,17.625,550000.0
2008-04-23 08:39:00,17.585,17.585,17.518,17.538,550000.0
2008-04-23 08:40:00,17.608,17.613,17.491,17.554,650000.0
2008-04-23 08:41:00,17.568,17.568,17.506,17.535,200000.0
2008-04-23 08:42:00,17.599,17.661,17.544,17.544,550000.0
2008-04-23 08:43:00,17.539,17.621,17.512,17.579,550000.0
2008-04-23 08:44:00,17.596,17.605,17.532,17.535,350000.0
2008-04-23 08:45:00,17.511,17.623,17.511,17.611,400000.0
2008-04-23 08:46:00,17.618,17.651,17.529,17.559,600000.0
2008-04-23 08:47:00,17.491,17.612,17.491,17.612,300000.0
2008-04-23 08:48:00,17.614,17.618,17.537,17.618,550000.0
2008-04-23 08:49:00,17.623,17.623,17.508,17.508,500000.0
2008-04-23 08:50:00,17.544,17.619,17.539,17.568,350000.0
2008-04-23 08:51:00,17.612,17.612,17.475,17.501,500000.0
2008-04-23 08:52:00,17.537,17.657,17.537,17.616,550000.0
2008-04-23 08:54:00,17.542,17.609,17.499,17.581,400000.0
2008-04-23 08:55:00,17.636,17.636,17.544,17.544,150000.0
2008-04-23 08:56:00,17.501,17.63,17.501,17.617,250000.0
2008-04-23 08:57:00,17.507,17.633,17.507,17.55,550000.0
2008-04-23 08:58:00,17.528,17.652,17.515,17.515,450000.0
2008-04-23 08:59:00,17.621,17.621,17.539,17.539,350000.0
2008-04-23 09:00:00,17.526,17.617,17.508,17.563,600000.0
2008-04-23 09:01:00,17.573,17.617,17.489,17.544,550000.0
2008-04-23 09:02:00,17.607,17.674,17.529,17.529,500000.0
2008-04-23 09:03:00,17.607,17.661,17.539,17.553,450000.0
2008-04-23 09:04:00,17.503,17.56,17.503,17.56,100000.0
2008-04-23 09:05:00,17.585,17.631,17.474,17.631,350000.0
2008-04-23 09:06:00,17.567,17.627,17.491,17.587,400000.0
2008-04-23 09:07:00,17.573,17.648,17.528,17.528,400000.0
2008-04-23 09:08:00,17.476,17.553,17.458,17.458,250000.0
2008-04-23 09:09:00,17.58,17.619,17.478,17.602,950000.0
2008-04-23 09:10:00,17.535,17.604,17.476,17.529,250000.0
2008-04-23 09:11:00,17.508,17.587,17.461,17.492,350000.0
2008-04-23 09:12:00,17.571,17.61,17.457,17.61,450000.0
2008-04-23 09:13:00,17.578,17.578,17.469,17.471,450000.0
2008-04-23 09:14:00,17.569,17.622,17.504,17.622,350000.0
2008-04-23 09:15:00,17.573,17.653,17.518,17.529,500000.0
2008-04-23 09:16:00,17.51,17.62,17.506,17.506,150000.0
2008-04-23 09:17:00,17.644,17.644,17.49,17.49,350000.0
2008-04-23 09:18:00,17.514,17.603,17.514,17.599,250000.0
2008-04-23 09:19:00,17.586,17.611,17.511,17.55,500000.0
2008-04-23 09:20:00,17.587,17.651,17.525,17.568,500000.0
2008-04-23 09:21:00,17.562,17.64,17.527,17.64,500000.0
2008-04-23 09:22:00,17.6,17.643,17.526,17.594,600000.0
2008-04-23 09:23:00,17.578,17.641,17.532,17.612,450000.0
2008-04-23 09:24:00,17.588,17.621,17.477,17.554,550000.0
2008-04-23 09:25:00,17.548,17.608,17.518,17.608,350000.0
2008-04-23 09:26:00,17.623,17.65,17.508,17.616,350000.0
2008-04-23 09:27:00,17.577,17.577,17.444,17.547,300000.0
2008-04-23 09:28:00,17.539,17.59,17.49,17.59,450000.0
2008-04-23 09:29:00,17.576,17.597,17.494,17.572,400000.0
2008-04-23 09:30:00,17.504,17.631,17.495,17.589,700000.0
2008-04-23 09:31:00,17.493,17.575,17.446,17.446,450000.0
2008-04-23 09:32:00,17.507,17.609,17.507,17.547,350000.0
2008-04-23 09:33:00,17.521,17.606,17.473,17.505,400000.0
2008-04-23 09:34:00,17.52,17.58,17.451,17.451,350000.0
2008-04-23 09:35:00,17.504,17.598,17.501,17.506,500000.0
2008-04-23 09:36:00,17.555,17.599,17.542,17.56,550000.0
2008-04-23 09:37:00,17.543,17.607,17.523,17.584,350000.0
2008-04-23 09:38:00,17.624,17.624,17.486,17.541,300000.0
2008-04-23 09:39:00,17.492,17.652,17.476,17.6,600000.0
2008-04-23 09:40:00,17.482,17.608,17.477,17.548,400000.0
2008-04-23 09:42:00,17.52,17.59,17.497,17.59,400000.0
2008-04-23 09:43:00,17.514,17.601,17.456,17.531,500000.0
2008-04-23 09:44:00,17.594,17.671,17.533,17.605,500000.0
2008-04-23 09:45:00,17.533,17.608,17.533,17.608,250000.0
2008-04-23 09:46:00,17.51,17.665,17.51,17.599,400000.0
2008-04-23 09:47:00,17.552,17.63,17.519,17.519,500000.0
2008-04-23 09:48:00,17.653,17.676,17.539,17.573,450000.0
2008-04-23 09:49:00,17.586,17.666,17.578,17.578,450000.0
2008-04-23 09:50:00,17.626,17.626,17.625,17.625,100000.0
2008-04-23 09:51:00,17.523,17.646,17.523,17.626,350000.0
2008-04-23 09:52:00,17.537,17.657,17.506,17.657,450000.0
2008-04-23 09:53:00,17.675,17.691,17.562,17.678,350000.0
2008-04-23 09:54:00,17.524,17.65,17.513,17.65,350000.0
2008-04-23 09:55:00,17.606,17.698,17.584,17.617,450000.0
2008-04-23 09:56:00,17.691,17.715,17.569,17.715,350000.0
2008-04-23 09:57:00,17.664,17.718,17.62,17.62,450000.0
2008-04-23 09:58:00,17.617,17.691,17.559,17.689,400000.0
2008-04-23 09:59:00,17.584,17.729,17.584,17.689,350000.0
2008-04-23 10:00:00,17.747,17.747,17.607,17.607,450000.0
2008-04-23 10:01:00,17.708,17.737,17.597,17.71,400000.0
2008-04-23 10:02:00,17.703,17.801,17.651,17.651,550000.0
2008-04-23 10:03:00,17.753,17.759,17.613,17.613,550000.0
2008-04-23 10:04:00,17.677,17.724,17.634,17.641,350000.0
2008-04-23 10:05:00,17.691,17.764,17.632,17.719,450000.0
2008-04-23 10:06:00,17.784,17.784,17.638,17.748,400000.0
2008-04-23 10:07:00,17.684,17.784,17.675,17.784,350000.0
2008-04-23 10:08:00,17.78,17.78,17.654,17.66,500000.0
2008-04-23 10:09:00,17.679,17.799,17.656,17.757,600000.0
2008-04-23 10:10:00,17.787,17.787,17.693,17.765,400000.0
2008-04-23 10:11:00,17.739,17.787,17.687,17.781,250000.0
2008-04-23 10:12:00,17.71,17.812,17.667,17.79,500000.0
2008-04-23 10:13:00,17.711,17.789,17.681,17.775,750000.0
2008-04-23 10:14:00,17.729,17.802,17.729,17.781,400000.0
2008-04-23 10:15:00,17.685,17.843,17.68,17.776,500000.0
2008-04-23 10:16:00,17.769,17.77,17.616,17.754,500000.0
2008-04-23 10:17:00,17.724,17.821,17.7,17.73,350000.0
2008-04-23 10:18:00,17.743,17.824,17.641,17.753,550000.0
2008-04-23 10:19:00,17.805,17.808,17.643,17.788,450000.0
2008-04-23 10:20:00,17.721,17.789,17.693,17.714,550000.0
2008-04-23 10:21:00,17.787,17.83,17.688,17.83,500000.0
2008-04-23 10:22:00,17.797,17.837,17.729,17.797,400000.0
2008-04-23 10:23:00,17.822,17.826,17.707,17.802,550000.0
2008-04-23 10:24:00,17.838,17.838,17.678,17.698,550000.0
2008-04-23 10:25:00,17.793,17.827,17.697,17.717,450000.0
2008-04-23 10:26:00,17.647,17.767,17.647,17.767,350000.0
2008-04-23 10:27:00,17.773,17.841,17.699,17.767,450000.0
2008-04-23 10:28:00,17.677,17.773,17.612,17.612,500000.0
2008-04-23 10:29:00,17.734,17.785,17.634,17.73,500000.0
2008-04-23 10:30:00,17.78,17.78,17.654,17.774,450000.0
2008-04-23 10:31:00,17.626,17.721,17.584,17.719,450000.0
2008-04-23 10:32:00,17.735,17.76,17.639,17.724,450000.0
2008-04-23 10:33:00,17.726,17.726,17.6,17.708,550000.0
2008-04-23 10:34:00,17.758,17.78,17.62,17.68,700000.0
2008-04-23 10:35:00,17.648,17.757,17.64,17.658,350000.0
2008-04-23 10:36:00,17.629,17.776,17.614,17.759,450000.0
2008-04-23 10:37:00,17.647,17.762,17.646,17.743,300000.0
2008-04-23 10:38:00,17.727,17.744,17.662,17.689,350000.0
2008-04-23 10:39:00,17.736,17.736,17.592,17.592,500000.0
2008-04-23 10:40:00,17.65,17.756,17.612,17.646,400000.0
2008-04-23 10:41:00,17.748,17.748,17.593,17.682,350000.0
2008-04-23 10:42:00,17.638,17.719,17.57,17.692,550000.0
2008-04-23 10:43:00,17.741,17.741,17.575,17.631,350000.0
2008-04-23 10:44:00,17.753,17.753,17.674,17.688,350000.0
2008-04-23 10:45:00,17.617,17.751,17.617,17.728,350000.0
2008-04-23 10:46:00,17.632,17.713,17.603,17.633,550000.0
2008-04-23 10:47:00,17.713,17.761,17.643,17.671,450000.0
2008-04-23 10:48:00,17.728,17.731,17.603,17.698,450000.0
2008-04-23 10:49:00,17.718,17.748,17.629,17.741,500000.0
2008-04-23 10:50:00,17.627,17.709,17.607,17.709,500000.0
2008-04-23 10:51:00,17.715,17.755,17.658,17.752,250000.0
2008-04-23 10:52:00,17.731,17.731,17.574,17.638,350000.0
2008-04-23 10:53:00,17.637,17.807,17.637,17.76,350000.0
2008-04-23 10:54:00,17.725,17.725,17.591,17.638,550000.0
2008-04-23 10:55:00,17.736,17.793,17.709,17.709,400000.0
2008-04-23 10:56:00,17.65,17.8,17.65,17.765,500000.0
2008-04-23 10:57:00,17.648,17.731,17.619,17.625,550000.0
2008-04-23 10:58:00,17.717,17.735,17.593,17.718,350000.0
2008-04-23 10:59:00,17.728,17.733,17.593,17.593,450000.0
2008-04-23 11:00:00,17.687,17.775,17.618,17.672,350000.0
2008-04-23 11:01:00,17.626,17.75,17.601,17.641,550000.0
2008-04-23 11:02:00,17.658,17.769,17.619,17.71,350000.0
2008-04-23 11:03:00,17.69,17.778,17.665,17.761,550000.0
2008-04-23 11:04:00,17.714,17.714,17.608,17.703,600000.0
2008-04-23 11:05:00,17.748,17.748,17.595,17.621,550000.0
2008-04-23 11:06:00,17.701,17.754,17.588,17.638,500000.0
2008-04-23 11:07:00,17.589,17.71,17.545,17.67,400000.0
2008-04-23 11:08:00,17.628,17.697,17.596,17.596,400000.0
2008-04-23 11:09:00,17.642,17.642,17.525,17.614,500000.0
2008-04-23 11:10:00,17.536,17.65,17.517,17.517,400000.0
2008-04-23 11:11:00,17.612,17.645,17.518,17.618,350000.0
2008-04-23 11:12:00,17.646,17.665,17.55,17.571,350000.0
2008-04-23 11:13:00,17.669,17.685,17.563,17.674,500000.0
2008-04-23 11:14:00,17.566,17.641,17.512,17.637,400000.0
2008-04-23 11:15:00,17.555,17.667,17.532,17.532,350000.0
2008-04-23 11:16:00,17.532,17.645,17.502,17.529,350000.0
2008-04-23 11:17:00,17.644,17.65,17.543,17.543,250000.0
2008-04-23 11:18:00,17.557,17.662,17.51,17.662,300000.0
2008-04-23 11:19:00,17.553,17.686,17.545,17.686,550000.0
2008-04-23 11:20:00,17.59,17.67,17.535,17.535,400000.0
2008-04-23 11:21:00,17.636,17.641,17.528,17.528,450000.0
2008-04-23 11:22:00,17.578,17.662,17.554,17.558,350000.0
2008-04-23 11:23:00,17.591,17.698,17.539,17.565,500000.0
2008-04-23 11:24:00,17.541,17.659,17.535,17.615,350000.0
2008-04-23 11:25:00,17.571,17.659,17.571,17.599,300000.0
2008-04-23 11:26:00,17.653,17.653,17.507,17.596,400000.0
2008-04-23 11:27:00,17.552,17.659,17.552,17.659,500000.0
2008-04-23 11:28:00,17.543,17.633,17.524,17.633,350000.0
2008-04-23 11:29:00,17.577,17.663,17.537,17.613,500000.0
2008-04-23 11:30:00,17.584,17.644,17.523,17.559,450000.0
2008-04-23 11:31:00,17.622,17.696,17.561,17.64,500000.0
2008-04-23 11:32:00,17.606,17.659,17.52,17.659,550000.0
2008-04-23 11:33:00,17.591,17.67,17.549,17.549,450000.0
2008-04-23 11:34:00,17.637,17.637,17.533,17.626,400000.0
2008-04-23 11:35:00,17.616,17.686,17.536,17.617,450000.0
2008-04-23 11:36:00,17.637,17.637,17.485,17.608,950000.0
2008-04-23 11:37:00,17.617,17.617,17.456,17.519,400000.0
2008-04-23 11:38:00,17.633,17.633,17.558,17.624,350000.0
2008-04-23 11:39:00,17.571,17.628,17.518,17.539,350000.0
2008-04-23 11:40:00,17.577,17.641,17.554,17.554,550000.0
2008-04-23 11:41:00,17.56,17.614,17.525,17.584,350000.0
2008-04-23 11:42:00,17.52,17.603,17.469,17.603,500000.0
2008-04-23 11:43:00,17.629,17.629,17.531,17.627,350000.0
2008-04-23 11:44:00,17.516,17.621,17.516,17.556,500000.0
2008-04-23 11:45:00,17.596,17.668,17.568,17.648,350000.0
2008-04-23 11:46:00,17.608,17.66,17.532,17.551,400000.0
2008-04-23 11:47:00,17.559,17.63,17.498,17.583,550000.0
2008-04-23 11:48:00,17.564,17.625,17.503,17.625,400000.0
2008-04-23 11:49:00,17.544,17.569,17.438,17.5,350000.0
2008-04-23 11:50:00,17.488,17.597,17.473,17.597,350000.0
2008-04-23 11:51:00,17.488,17.599,17.488,17.522,550000.0
2008-04-23 11:52:00,17.532,17.596,17.464,17.566,400000.0
2008-04-23 11:53:00,17.543,17.581,17.451,17.581,500000.0
2008-04-23 11:54:00,17.598,17.598,17.466,17.499,400000.0
2008-04-23 11:55:00,17.564,17.591,17.47,17.588,350000.0
2008-04-23 11:56:00,17.524,17.58,17.505,17.516,350000.0
2008-04-23 11:57:00,17.552,17.617,17.498,17.606,550000.0
2008-04-23 11:58:00,17.497,17.603,17.474,17.603,350000.0
2008-04-23 11:59:00,17.556,17.578,17.467,17.533,450000.0
2008-04-23 12:00:00,17.548,17.571,17.437,17.571,550000.0
2008-04-23 12:01:00,17.518,17.597,17.456,17.551,450000.0
2008-04-23 12:02:00,17.581,17.605,17.527,17.527,500000.0
2008-04-23 12:03:00,17.513,17.587,17.464,17.53,1000000.0
2008-04-23 12:04:00,17.574,17.592,17.454,17.59,500000.0
2008-04-23 12:05:00,17.596,17.615,17.478,17.504,500000.0
2008-04-23 12:06:00,17.629,17.629,17.556,17.556,350000.0
2008-04-23 12:07:00,17.539,17.612,17.471,17.604,450000.0
2008-04-23 12:08:00,17.626,17.638,17.514,17.638,450000.0
2008-04-23 12:09:00,17.534,17.629,17.534,17.576,350000.0
2008-04-23 12:10:00,17.612,17.626,17.53,17.572,400000.0
2008-04-23 12:11:00,17.563,17.647,17.516,17.516,550000.0
2008-04-23 12:12:00,17.482,17.612,17.482,17.52,350000.0
2008-04-23 12:13:00,17.588,17.619,17.485,17.607,500000.0
2008-04-23 12:14:00,17.566,17.643,17.515,17.643,350000.0
2008-04-23 12:15:00,17.617,17.669,17.542,17.542,450000.0
2008-04-23 12:16:00,17.629,17.65,17.53,17.577,300000.0
2008-04-23 12:17:00,17.585,17.616,17.568,17.616,400000.0
2008-04-23 12:18:00,17.521,17.606,17.518,17.557,450000.0
2008-04-23 12:19:00,17.548,17.619,17.483,17.509,450000.0
2008-04-23 12:20:00,17.527,17.617,17.517,17.536,350000.0
2008-04-23 12:21:00,17.505,17.603,17.503,17.603,400000.0
2008-04-23 12:22:00,17.607,17.634,17.495,17.603,450000.0
2008-04-23 12:23:00,17.576,17.604,17.472,17.6,550000.0
2008-04-23 12:24:00,17.59,17.612,17.475,17.589,600000.0
2008-04-23 12:25:00,17.606,17.606,17.486,17.536,500000.0
2008-04-23 12:26:00,17.545,17.62,17.485,17.58,400000.0
2008-04-23 12:27:00,17.577,17.609,17.496,17.601,550000.0
2008-04-23 12:28:00,17.491,17.592,17.477,17.477,550000.0
2008-04-23 12:29:00,17.512,17.618,17.494,17.494,350000.0
2008-04-23 12:30:00,17.592,17.592,17.47,17.553,500000.0
2008-04-23 12:31:00,17.449,17.598,17.449,17.551,450000.0
2008-04-23 12:32:00,17.524,17.585,17.499,17.56,400000.0
2008-04-23 12:33:00,17.528,17.568,17.445,17.568,400000.0
2008-04-23 12:34:00,17.576,17.601,17.492,17.492,350000.0
2008-04-23 12:35:00,17.588,17.588,17.427,17.55,500000.0
2008-04-23 12:36:00,17.541,17.569,17.48,17.569,350000.0
2008-04-23 12:37:00,17.59,17.603,17.542,17.586,400000.0
2008-04-23 12:38:00,17.499,17.583,17.476,17.476,350000.0
2008-04-23 12:39:00,17.424,17.551,17.423,17.461,550000.0
2008-04-23 12:40:00,17.595,17.601,17.46,17.514,350000.0
2008-04-23 12:41:00,17.594,17.594,17.439,17.516,400000.0
2008-04-23 12:42:00,17.541,17.587,17.495,17.573,300000.0
2008-04-23 12:43:00,17.545,17.594,17.499,17.539,500000.0
2008-04-23 12:44:00,17.522,17.57,17.515,17.559,350000.0
2008-04-23 12:45:00,17.547,17.58,17.435,17.565,400000.0
2008-04-23 12:46:00,17.519,17.538,17.492,17.524,350000.0
2008-04-23 12:47:00,17.438,17.53,17.403,17.529,500000.0
2008-04-23 12:48:00,17.41,17.534,17.41,17.477,400000.0
2008-04-23 12:49:00,17.477,17.569,17.46,17.469,500000.0
2008-04-23 12:50:00,17.479,17.545,17.379,17.472,450000.0
2008-04-23 12:51:00,17.447,17.534,17.421,17.506,350000.0
2008-04-23 12:52:00,17.456,17.579,17.456,17.518,500000.0
2008-04-23 12:53:00,17.436,17.58,17.436,17.509,500000.0
2008-04-23 12:54:00,17.503,17.511,17.393,17.439,550000.0
2008-04-23 12:55:00,17.417,17.485,17.417,17.454,350000.0
2008-04-23 12:56:00,17.438,17.53,17.438,17.485,500000.0
2008-04-23 12:57:00,17.508,17.518,17.391,17.497,400000.0
2008-04-23 12:58:00,17.498,17.533,17.436,17.533,500000.0
2008-04-23 12:59:00,17.533,17.533,17.402,17.41,350000.0
2008-04-23 13:00:00,17.535,17.538,17.472,17.511,350000.0
2008-04-23 13:01:00,17.393,17.513,17.357,17.464,350000.0
2008-04-23 13:02:00,17.409,17.515,17.409,17.454,400000.0
2008-04-23 13:03:00,17.512,17.536,17.467,17.519,450000.0
2008-04-23 13:04:00,17.492,17.513,17.39,17.497,400000.0
2008-04-23 13:05:00,17.407,17.548,17.395,17.532,550000.0
2008-04-23 13:06:00,17.519,17.519,17.367,17.472,450000.0
2008-04-23 13:07:00,17.427,17.505,17.416,17.455,500000.0
2008-04-23 13:08:00,17.463,17.579,17.456,17.458,400000.0
2008-04-23 13:09:00,17.485,17.532,17.404,17.532,500000.0
2008-04-23 13:10:00,17.485,17.561,17.466,17.534,400000.0
2008-04-23 13:11:00,17.463,17.542,17.463,17.527,400000.0
2008-04-23 13:12:00,17.543,17.588,17.445,17.445,550000.0
2008-04-23 13:13:00,17.469,17.536,17.419,17.536,450000.0
2008-04-23 13:14:00,17.466,17.521,17.439,17.491,400000.0
2008-04-23 13:15:00,17.477,17.496,17.36,17.369,350000.0
2008-04-23 13:16:00,17.505,17.505,17.383,17.486,350000.0
2008-04-23 13:17:00,17.403,17.491,17.367,17.491,500000.0
2008-04-23 13:18:00,17.523,17.548,17.464,17.525,350000.0
2008-04-23 13:19:00,17.548,17.559,17.424,17.442,400000.0
2008-04-23 13:20:00,17.455,17.533,17.417,17.484,500000.0
2008-04-23 13:21:00,17.417,17.542,17.411,17.426,350000.0
2008-04-23 13:22:00,17.555,17.555,17.444,17.496,400000.0
2008-04-23 13:23:00,17.535,17.573,17.464,17.569,400000.0
2008-04-23 13:24:00,17.484,17.577,17.455,17.56,400000.0
2008-04-23 13:25:00,17.548,17.572,17.484,17.57,350000.0
2008-04-23 13:27:00,17.526,17.551,17.427,17.551,550000.0
2008-04-23 13:28:00,17.466,17.56,17.422,17.56,400000.0
2008-04-23 13:29:00,17.568,17.585,17.432,17.539,350000.0
2008-04-23 13:30:00,17.459,17.55,17.456,17.456,550000.0
2008-04-23 13:31:00,17.445,17.557,17.398,17.53,450000.0
2008-04-23 13:32:00,17.445,17.552,17.41,17.432,550000.0
2008-04-23 13:33:00,17.525,17.539,17.426,17.531,500000.0
2008-04-23 13:34:00,17.369,17.571,17.369,17.449,350000.0
2008-04-23 13:35:00,17.498,17.513,17.419,17.49,400000.0
2008-04-23 13:36:00,17.444,17.557,17.41,17.49,450000.0
2008-04-23 13:37:00,17.486,17.498,17.398,17.498,400000.0
2008-04-23 13:38:00,17.442,17.514,17.382,17.514,400000.0
2008-04-23 13:39:00,17.492,17.523,17.409,17.496,500000.0
2008-04-23 13:40:00,17.396,17.536,17.383,17.536,700000.0
2008-04-23 13:41:00,17.452,17.477,17.401,17.439,400000.0
2008-04-23 13:42:00,17.467,17.516,17.393,17.427,400000.0
2008-04-23 13:43:00,17.496,17.524,17.398,17.497,500000.0
2008-04-23 13:44:00,17.427,17.501,17.379,17.471,350000.0
2008-04-23 13:45:00,17.44,17.505,17.422,17.422,350000.0
2008-04-23 13:46:00,17.428,17.5,17.4,17.404,450000.0
2008-04-23 13:47:00,17.412,17.442,17.377,17.377,350000.0
2008-04-23 13:48:00,17.42,17.522,17.41,17.496,500000.0
2008-04-23 13:49:00,17.485,17.499,17.355,17.413,400000.0
2008-04-23 13:50:00,17.459,17.483,17.365,17.443,500000.0
2008-04-23 13:51:00,17.367,17.501,17.367,17.391,550000.0
2008-04-23 13:52:00,17.469,17.469,17.359,17.434,350000.0
2008-04-23 13:53:00,17.349,17.438,17.335,17.341,450000.0
2008-04-23 13:54:00,17.464,17.464,17.316,17.449,400000.0
2008-04-23 13:55:00,17.406,17.435,17.303,17.398,400000.0
2008-04-23 13:56:00,17.399,17.399,17.301,17.323,350000.0
2008-04-23 13:57:00,17.351,17.43,17.312,17.312,400000.0
2008-04-23 13:58:00,17.387,17.392,17.319,17.39,400000.0
2008-04-23 13:59:00,17.281,17.376,17.234,17.374,450000.0
2008-04-23 14:00:00,17.248,17.339,17.248,17.326,450000.0
2008-04-23 14:01:00,17.312,17.322,17.233,17.322,500000.0
2008-04-23 14:02:00,17.201,17.353,17.201,17.334,250000.0
2008-04-23 14:03:00,17.297,17.385,17.219,17.249,550000.0
2008-04-23 14:04:00,17.245,17.36,17.245,17.351,350000.0
2008-04-23 14:05:00,17.343,17.368,17.231,17.29,400000.0
2008-04-23 14:06:00,17.365,17.399,17.301,17.388,400000.0
2008-04-23 14:07:00,17.276,17.358,17.276,17.343,400000.0
2008-04-23 14:08:00,17.327,17.392,17.258,17.37,450000.0
2008-04-23 14:09:00,17.265,17.336,17.232,17.269,550000.0
2008-04-23 14:10:00,17.278,17.381,17.278,17.315,350000.0
2008-04-23 14:11:00,17.374,17.374,17.297,17.347,350000.0
2008-04-23 14:12:00,17.312,17.356,17.247,17.356,400000.0
2008-04-23 14:13:00,17.254,17.34,17.218,17.324,450000.0
2008-04-23 14:14:00,17.316,17.316,17.176,17.222,350000.0
2008-04-23 14:15:00,17.235,17.36,17.218,17.218,450000.0
2008-04-23 14:16:00,17.328,17.351,17.232,17.247,750000.0
2008-04-23 14:17:00,17.204,17.305,17.181,17.211,350000.0
2008-04-23 14:18:00,17.197,17.317,17.185,17.198,400000.0
2008-04-23 14:19:00,17.281,17.316,17.145,17.298,500000.0
2008-04-23 14:20:00,17.281,17.281,17.151,17.151,200000.0
2008-04-23 14:21:00,17.294,17.317,17.183,17.183,350000.0
2008-04-23 14:22:00,17.217,17.338,17.217,17.261,400000.0
2008-04-23 14:23:00,17.325,17.34,17.249,17.251,650000.0
2008-04-23 14:24:00,17.312,17.312,17.221,17.221,550000.0
2008-04-23 14:25:00,17.193,17.303,17.193,17.221,400000.0
2008-04-23 14:26:00,17.194,17.265,17.102,17.102,350000.0
2008-04-23 14:27:00,17.171,17.186,17.086,17.163,400000.0
2008-04-23 14:28:00,17.174,17.209,17.095,17.156,550000.0
2008-04-23 14:29:00,17.154,17.155,17.07,17.079,450000.0
2008-04-23 14:30:00,17.172,17.196,17.08,17.152,400000.0
2008-04-23 14:31:00,17.062,17.182,17.062,17.151,400000.0
2008-04-23 14:32:00,17.087,17.173,17.087,17.099,550000.0
2008-04-23 14:33:00,17.092,17.168,17.056,17.158,400000.0
2008-04-23 14:34:00,17.118,17.142,17.006,17.054,450000.0
2008-04-23 14:35:00,17.183,17.209,17.129,17.132,350000.0
2008-04-23 14:36:00,17.112,17.22,17.078,17.188,450000.0
2008-04-23 14:37:00,17.081,17.178,17.031,17.031,550000.0
2008-04-23 14:38:00,17.164,17.194,17.105,17.144,400000.0
2008-04-23 14:39:00,17.103,17.195,17.057,17.151,800000.0
2008-04-23 14:40:00,17.112,17.226,17.076,17.189,700000.0
2008-04-23 14:41:00,17.138,17.197,17.093,17.197,350000.0
2008-04-23 14:42:00,17.202,17.202,17.048,17.141,450000.0
2008-04-23 14:43:00,17.165,17.194,17.058,17.194,500000.0
2008-04-23 14:44:00,17.119,17.217,17.119,17.171,450000.0
2008-04-23 14:45:00,17.147,17.225,17.07,17.07,400000.0
2008-04-23 14:46:00,17.204,17.24,17.058,17.127,550000.0
2008-04-23 14:47:00,17.19,17.246,17.113,17.22,350000.0
2008-04-23 14:48:00,17.193,17.217,17.121,17.193,400000.0
2008-04-23 14:49:00,17.231,17.246,17.104,17.115,500000.0
2008-04-23 14:50:00,17.143,17.231,17.105,17.222,400000.0
2008-04-23 14:51:00,17.237,17.237,17.133,17.187,350000.0
2008-04-23 14:52:00,17.213,17.213,17.11,17.126,450000.0
2008-04-23 14:53:00,17.104,17.234,17.098,17.168,450000.0
2008-04-23 14:54:00,17.173,17.233,17.079,17.153,400000.0
2008-04-23 14:55:00,17.179,17.225,17.075,17.075,450000.0
2008-04-23 14:56:00,17.181,17.217,17.101,17.145,350000.0
2008-04-23 14:57:00,17.183,17.23,17.131,17.23,500000.0
2008-04-23 14:58:00,17.206,17.235,17.119,17.235,400000.0
2008-04-23 14:59:00,17.12,17.288,17.12,17.273,550000.0
2008-04-23 15:00:00,17.168,17.256,17.138,17.138,350000.0
2008-04-23 15:01:00,17.227,17.227,17.082,17.138,400000.0
2008-04-23 15:02:00,17.168,17.215,17.119,17.161,400000.0
2008-04-23 15:03:00,17.127,17.205,17.115,17.125,400000.0
2008-04-23 15:04:00,17.082,17.21,17.053,17.074,550000.0
2008-04-23 15:05:00,17.102,17.235,17.102,17.221,550000.0
2008-04-23 15:06:00,17.149,17.212,17.078,17.078,550000.0
2008-04-23 15:07:00,17.115,17.236,17.105,17.174,350000.0
2008-04-23 15:08:00,17.056,17.205,17.056,17.116,450000.0
2008-04-23 15:09:00,17.198,17.209,17.052,17.062,450000.0
2008-04-23 15:10:00,17.081,17.172,17.035,17.077,400000.0
2008-04-23 15:11:00,17.055,17.134,17.037,17.084,500000.0
2008-04-23 15:12:00,17.065,17.115,17.04,17.115,350000.0
2008-04-23 15:13:00,17.068,17.103,16.988,16.988,400000.0
2008-04-23 15:14:00,16.984,17.072,16.936,16.957,450000.0
2008-04-23 15:15:00,17.003,17.139,16.989,17.031,400000.0
2008-04-23 15:16:00,16.989,17.12,16.989,17.118,350000.0
2008-04-23 15:17:00,16.972,17.102,16.972,17.06,500000.0
2008-04-23 15:18:00,17.058,17.058,16.958,17.041,450000.0
2008-04-23 15:19:00,17.023,17.146,16.953,16.953,450000.0
2008-04-23 15:20:00,16.997,17.09,16.959,16.986,550000.0
2008-04-23 15:21:00,16.986,17.062,16.983,17.041,400000.0
2008-04-23 15:22:00,16.976,17.128,16.976,17.057,550000.0
2008-04-23 15:23:00,16.964,17.096,16.941,17.05,500000.0
2008-04-23 15:24:00,17.089,17.089,16.978,16.983,400000.0
2008-04-23 15:25:00,17.103,17.103,17.009,17.027,400000.0
2008-04-23 15:26:00,17.084,17.133,17.003,17.003,450000.0
2008-04-23 15:27:00,17.096,17.125,16.999,16.999,450000.0
2008-04-23 15:28:00,16.999,17.122,16.988,17.102,400000.0
2008-04-23 15:29:00,17.105,17.105,17.004,17.025,400000.0
2008-04-23 15:30:00,17.002,17.066,16.943,16.976,550000.0
2008-04-23 15:31:00,16.94,17.045,16.874,16.874,350000.0
2008-04-23 15:32:00,17.0,17.046,16.879,16.944,500000.0
2008-04-23 15:33:00,16.919,17.024,16.904,16.948,550000.0
2008-04-23 15:34:00,16.929,17.005,16.921,16.998,450000.0
2008-04-23 15:35:00,16.99,17.019,16.841,16.945,500000.0
2008-04-23 15:36:00,16.963,17.084,16.936,17.041,550000.0
2008-04-23 15:37:00,16.999,17.04,16.909,16.956,450000.0
2008-04-23 15:38:00,16.985,17.066,16.974,16.974,450000.0
2008-04-23 15:39:00,16.985,17.08,16.985,17.072,350000.0
2008-04-23 15:40:00,16.948,17.05,16.935,17.003,550000.0
2008-04-23 15:41:00,17.043,17.093,16.95,16.977,350000.0
2008-04-23 15:42:00,16.998,17.095,16.951,17.065,400000.0
2008-04-23 15:43:00,17.05,17.09,16.934,17.015,450000.0
2008-04-23 15:44:00,17.086,17.116,17.019,17.092,350000.0
2008-04-23 15:45:00,17.082,17.118,17.035,17.054,400000.0
2008-04-23 15:46:00,17.144,17.145,17.017,17.145,350000.0
2008-04-23 15:47:00,17.1,17.162,16.999,16.999,550000.0
2008-04-23 15:48:00,17.018,17.124,16.997,17.026,350000.0
2008-04-23 15:49:00,17.119,17.141,17.069,17.122,350000.0
2008-04-23 15:50:00,17.126,17.157,17.021,17.021,550000.0
2008-04-23 15:51:00,16.984,17.097,16.984,17.097,500000.0
2008-04-23 15:52:00,16.973,17.081,16.948,16.948,350000.0
2008-04-23 15:53:00,17.021,17.106,16.948,17.01,500000.0
2008-04-23 15:54:00,16.999,17.095,16.948,17.02,450000.0
2008-04-23 15:55:00,16.973,17.052,16.943,17.052,550000.0
2008-04-23 15:56:00,17.064,17.078,16.929,16.929,450000.0
2008-04-23 15:57:00,16.988,17.08,16.951,17.08,500000.0
2008-04-23 15:58:00,17.071,17.079,16.956,17.079,500000.0
2008-04-23 15:59:00,17.09,17.091,16.988,17.009,450000.0
2008-04-23 16:00:00,16.949,17.081,16.949,17.07,550000.0
2008-04-23 16:01:00,17.058,17.125,17.007,17.069,450000.0
2008-04-23 16:02:00,16.987,17.117,16.948,17.007,550000.0
2008-04-23 16:03:00,16.999,17.073,16.953,16.994,400000.0
2008-04-23 16:04:00,16.977,17.125,16.977,17.117,450000.0
2008-04-23 16:05:00,17.098,17.119,16.988,17.057,450000.0
2008-04-23 16:06:00,17.044,17.093,16.985,17.028,550000.0
2008-04-23 16:07:00,17.12,17.12,16.997,16.997,500000.0
2008-04-23 16:08:00,16.972,17.122,16.972,17.037,450000.0
2008-04-23 16:09:00,16.975,17.099,16.975,17.094,350000.0
2008-04-23 16:10:00,17.071,17.106,16.965,17.043,400000.0
2008-04-23 16:11:00,16.996,17.074,16.987,17.02,550000.0
2008-04-23 16:12:00,17.035,17.121,17.019,17.118,400000.0
2008-04-23 16:13:00,16.987,17.118,16.986,16.986,400000.0
2008-04-23 16:14:00,17.081,17.109,17.016,17.044,350000.0
2008-04-23 16:15:00,17.035,17.132,17.008,17.018,400000.0
2008-04-23 16:16:00,17.049,17.123,17.001,17.084,550000.0
2008-04-23 16:17:00,17.095,17.114,17.006,17.006,350000.0
2008-04-23 16:18:00,17.15,17.171,17.043,17.131,400000.0
2008-04-23 16:19:00,17.056,17.156,17.056,17.156,500000.0
2008-04-23 16:20:00,17.163,17.166,17.034,17.034,550000.0
2008-04-23 16:21:00,17.063,17.221,17.063,17.073,400000.0
2008-04-23 16:22:00,17.155,17.155,17.057,17.111,450000.0
2008-04-23 16:23:00,17.079,17.21,17.074,17.074,400000.0
2008-04-23 16:24:00,17.129,17.149,17.031,17.126,400000.0
2008-04-23 16:25:00,17.162,17.167,17.062,17.078,450000.0
2008-04-23 16:26:00,17.107,17.166,17.006,17.006,550000.0
2008-04-23 16:27:00,17.087,17.176,17.042,17.12,650000.0
2008-04-23 16:28:00,17.079,17.115,16.984,17.06,550000.0
2008-04-23 16:29:00,17.048,17.144,17.018,17.042,400000.0
2008-04-23 16:30:00,17.053,17.122,16.952,16.989,400000.0
2008-04-23 16:31:00,17.11,17.181,17.028,17.043,500000.0
2008-04-23 16:32:00,17.075,17.176,17.005,17.176,400000.0
2008-04-23 16:33:00,17.115,17.155,17.015,17.088,550000.0
2008-04-23 16:34:00,17.116,17.147,17.082,17.122,400000.0
2008-04-23 16:35:00,17.051,17.117,17.02,17.03,400000.0
2008-04-23 16:36:00,17.106,17.175,17.009,17.009,400000.0
2008-04-23 16:37:00,16.994,17.132,16.982,17.062,450000.0
2008-04-23 16:38:00,17.009,17.163,17.009,17.043,450000.0
2008-04-23 16:39:00,17.148,17.148,17.007,17.079,500000.0
2008-04-23 16:40:00,17.031,17.126,16.989,17.024,450000.0
2008-04-23 16:41:00,16.998,17.095,16.945,17.059,400000.0
2008-04-23 16:42:00,17.053,17.087,16.938,17.078,700000.0
2008-04-23 16:43:00,17.004,17.039,16.935,17.033,350000.0
2008-04-23 16:44:00,17.059,17.111,17.004,17.111,550000.0
2008-04-23 16:45:00,17.05,17.098,17.013,17.076,450000.0
2008-04-23 16:46:00,17.099,17.189,17.075,17.131,500000.0
2008-04-23 16:47:00,17.033,17.141,16.99,17.031,600000.0
2008-04-23 16:48:00,17.162,17.162,16.997,17.054,400000.0
2008-04-23 16:49:00,17.102,17.155,17.01,17.01,450000.0
2008-04-23 16:50:00,17.106,17.15,16.957,17.15,500000.0
2008-04-23 16:51:00,17.083,17.108,16.968,17.031,500000.0
2008-04-23 16:52:00,17.017,17.158,17.017,17.124,400000.0
2008-04-23 16:53:00,17.145,17.145,17.015,17.053,400000.0
2008-04-23 16:54:00,17.087,17.123,16.992,17.123,550000.0
2008-04-23 16:55:00,17.134,17.158,17.011,17.119,500000.0
2008-04-23 16:56:00,17.023,17.134,16.993,17.044,400000.0
2008-04-23 16:57:00,17.064,17.13,17.01,17.079,550000.0
2008-04-23 16:58:00,17.121,17.144,17.011,17.081,450000.0
2008-04-23 16:59:00,17.09,17.175,17.061,17.076,400000.0
2008-04-23 17:00:00,17.16,17.16,17.06,17.14,250000.0
2008-04-23 17:01:00,17.179,17.179,17.043,17.093,450000.0
2008-04-23 17:02:00,17.072,17.164,17.072,17.128,400000.0
2008-04-23 17:03:00,17.117,17.166,17.035,17.092,450000.0
2008-04-23 17:04:00,17.084,17.16,17.039,17.099,350000.0
2008-04-23 17:05:00,17.182,17.182,17.051,17.135,400000.0
2008-04-23 17:06:00,17.16,17.18,17.076,17.165,350000.0
2008-04-23 17:07:00,17.094,17.202,17.048,17.048,550000.0
2008-04-23 17:08:00,17.099,17.099,17.016,17.058,250000.0
2008-04-23 17:09:00,17.024,17.148,16.987,17.134,450000.0
2008-04-23 17:10:00,17.134,17.167,17.048,17.055,500000.0
2008-04-23 17:11:00,17.023,17.157,17.023,17.061,550000.0
2008-04-23 17:12:00,17.025,17.119,17.024,17.101,400000.0
2008-04-23 17:13:00,17.025,17.155,17.017,17.017,600000.0
2008-04-23 17:14:00,17.057,17.157,17.055,17.055,500000.0
2008-04-23 17:15:00,17.08,17.144,17.01,17.032,350000.0
2008-04-23 17:16:00,17.14,17.14,16.998,17.104,450000.0
2008-04-23 17:17:00,17.144,17.186,17.073,17.164,400000.0
2008-04-23 17:18:00,17.078,17.183,16.999,17.183,400000.0
2008-04-23 17:19:00,17.152,17.222,17.06,17.147,550000.0
2008-04-23 17:20:00,17.209,17.209,17.074,17.094,350000.0
2008-04-23 17:21:00,17.241,17.286,17.115,17.21,550000.0
2008-04-23 17:22:00,17.206,17.225,17.097,17.118,400000.0
2008-04-23 17:23:00,17.186,17.223,17.098,17.153,350000.0
2008-04-23 17:24:00,17.118,17.216,17.107,17.168,450000.0
2008-04-23 17:25:00,17.23,17.298,17.116,17.181,550000.0
2008-04-23 17:26:00,17.139,17.23,17.138,17.138,450000.0
2008-04-23 17:27:00,17.269,17.329,17.186,17.253,650000.0
2008-04-23 17:28:00,17.244,17.365,17.223,17.334,550000.0
2008-04-23 17:29:00,17.256,17.33,17.23,17.33,400000.0
2008-04-23 17:30:00,17.196,17.286,17.181,17.269,350000.0
2008-04-23 17:31:00,17.248,17.325,17.189,17.263,600000.0
2008-04-23 17:32:00,17.197,17.322,17.188,17.277,400000.0
2008-04-23 17:33:00,17.304,17.316,17.188,17.226,350000.0
2008-04-23 17:34:00,17.221,17.356,17.221,17.322,500000.0
2008-04-23 17:35:00,17.247,17.351,17.247,17.303,250000.0
2008-04-23 17:36:00,17.233,17.337,17.194,17.333,400000.0
2008-04-23 17:37:00,17.343,17.343,17.232,17.28,500000.0
2008-04-23 17:38:00,17.248,17.297,17.176,17.297,250000.0
2008-04-23 17:39:00,17.27,17.27,17.166,17.19,350000.0
2008-04-23 17:40:00,17.291,17.291,17.172,17.182,550000.0
2008-04-23 17:41:00,17.208,17.321,17.2,17.289,550000.0
2008-04-23 17:42:00,17.162,17.29,17.162,17.29,500000.0
2008-04-23 17:43:00,17.17,17.274,17.164,17.201,550000.0
2008-04-23 17:44:00,17.21,17.29,17.178,17.221,350000.0
2008-04-23 17:45:00,17.19,17.27,17.143,17.165,550000.0
2008-04-23 17:46:00,17.188,17.218,17.116,17.139,350000.0
2008-04-23 17:47:00,17.16,17.247,17.112,17.247,550000.0
2008-04-23 17:48:00,17.262,17.262,17.149,17.26,400000.0
2008-04-23 17:49:00,17.121,17.291,17.116,17.245,650000.0
2008-04-23 17:50:00,17.225,17.291,17.157,17.232,350000.0
2008-04-23 17:51:00,17.136,17.276,17.136,17.199,400000.0
2008-04-23 17:52:00,17.257,17.282,17.143,17.282,450000.0
2008-04-23 17:53:00,17.216,17.244,17.166,17.166,500000.0
2008-04-23 17:54:00,17.2,17.268,17.18,17.213,350000.0
2008-04-23 17:55:00,17.186,17.287,17.138,17.138,550000.0
2008-04-23 17:56:00,17.171,17.273,17.16,17.219,500000.0
2008-04-23 17:57:00,17.13,17.235,17.12,17.133,400000.0
2008-04-23 17:58:00,17.121,17.272,17.121,17.21,400000.0
2008-04-23 17:59:00,17.135,17.249,17.127,17.249,350000.0
2008-04-23 18:00:00,17.234,17.251,17.121,17.121,400000.0
2008-04-23 18:01:00,17.172,17.255,17.172,17.2,400000.0
2008-04-23 18:02:00,17.267,17.284,17.154,17.284,400000.0
2008-04-23 18:03:00,17.25,17.276,17.177,17.233,450000.0
2008-04-23 18:04:00,17.281,17.281,17.189,17.189,450000.0
2008-04-23 18:05:00,17.263,17.296,17.147,17.194,750000.0
2008-04-23 18:06:00,17.264,17.286,17.153,17.286,550000.0
2008-04-23 18:07:00,17.28,17.28,17.151,17.238,450000.0
2008-04-23 18:08:00,17.187,17.254,17.164,17.201,400000.0
2008-04-23 18:09:00,17.226,17.319,17.161,17.212,350000.0
2008-04-23 18:10:00,17.25,17.278,17.195,17.278,400000.0
2008-04-23 18:11:00,17.173,17.279,17.145,17.245,450000.0
2008-04-23 18:12:00,17.275,17.275,17.125,17.232,400000.0
2008-04-23 18:13:00,17.3,17.311,17.163,17.295,400000.0
2008-04-23 18:14:00,17.252,17.298,17.169,17.251,350000.0
2008-04-23 18:15:00,17.273,17.273,17.139,17.149,450000.0
2008-04-23 18:16:00,17.266,17.271,17.128,17.209,550000.0
2008-04-23 18:17:00,17.288,17.303,17.145,17.23,550000.0
2008-04-23 18:18:00,17.131,17.246,17.131,17.187,450000.0
2008-04-23 18:19:00,17.305,17.305,17.201,17.262,500000.0
2008-04-23 18:20:00,17.302,17.314,17.201,17.223,500000.0
2008-04-23 18:21:00,17.289,17.322,17.224,17.258,550000.0
2008-04-23 18:22:00,17.291,17.307,17.191,17.191,350000.0
2008-04-23 18:23:00,17.301,17.31,17.232,17.3,400000.0
2008-04-23 18:24:00,17.237,17.292,17.212,17.292,350000.0
2008-04-23 18:25:00,17.292,17.306,17.15,17.156,1950000.0
2008-04-23 18:26:00,17.262,17.301,17.227,17.227,300000.0
2008-04-23 18:27:00,17.151,17.276,17.151,17.218,400000.0
2008-04-23 18:28:00,17.209,17.27,17.186,17.27,350000.0
2008-04-23 18:29:00,17.232,17.328,17.183,17.229,450000.0
2008-04-23 18:30:00,17.279,17.321,17.172,17.263,450000.0
2008-04-23 18:31:00,17.233,17.306,17.213,17.216,1550000.0
2008-04-23 18:32:00,17.221,17.28,17.157,17.225,500000.0
2008-04-23 18:33:00,17.247,17.325,17.177,17.211,550000.0
2008-04-23 18:34:00,17.19,17.288,17.158,17.2,550000.0
2008-04-23 18:35:00,17.204,17.284,17.204,17.21,350000.0
2008-04-23 18:36:00,17.206,17.283,17.148,17.187,500000.0
2008-04-23 18:37:00,17.199,17.292,17.176,17.271,400000.0
2008-04-23 18:38:00,17.233,17.281,17.166,17.195,350000.0
2008-04-23 18:39:00,17.217,17.217,17.113,17.166,350000.0
2008-04-23 18:40:00,17.177,17.267,17.112,17.112,550000.0
2008-04-23 18:41:00,17.233,17.283,17.148,17.258,500000.0
2008-04-23 18:42:00,17.126,17.289,17.126,17.158,450000.0
2008-04-23 18:43:00,17.244,17.262,17.164,17.255,400000.0
2008-04-23 18:44:00,17.248,17.264,17.183,17.21,400000.0
2008-04-23 18:45:00,17.199,17.243,17.131,17.131,400000.0
2008-04-23 18:46:00,17.236,17.236,17.086,17.195,550000.0
2008-04-23 18:47:00,17.204,17.32,17.144,17.183,550000.0
2008-04-23 18:48:00,17.209,17.209,17.095,17.169,350000.0
2008-04-23 18:49:00,17.163,17.242,17.12,17.167,450000.0
2008-04-23 18:50:00,17.249,17.26,17.128,17.24,350000.0
2008-04-23 18:51:00,17.238,17.297,17.135,17.164,400000.0
2008-04-23 18:52:00,17.196,17.239,17.113,17.113,300000.0
2008-04-23 18:53:00,17.172,17.259,17.127,17.211,450000.0
2008-04-23 18:54:00,17.227,17.246,17.11,17.202,400000.0
2008-04-23 18:55:00,17.184,17.261,17.158,17.183,450000.0
2008-04-23 18:56:00,17.221,17.221,17.104,17.104,350000.0
2008-04-23 18:57:00,17.098,17.242,17.098,17.207,350000.0
2008-04-23 18:58:00,17.189,17.202,17.102,17.202,1250000.0
2008-04-23 18:59:00,17.218,17.218,17.157,17.208,400000.0
2008-04-23 19:00:00,17.166,17.237,17.11,17.23,350000.0
2008-04-23 19:01:00,17.126,17.176,17.076,17.142,500000.0
2008-04-23 19:02:00,17.144,17.218,17.128,17.158,350000.0
2008-04-23 19:03:00,17.124,17.22,17.11,17.22,350000.0
2008-04-23 19:04:00,17.153,17.239,17.105,17.184,450000.0
2008-04-23 19:05:00,17.205,17.205,17.101,17.14,350000.0
2008-04-23 19:06:00,17.197,17.254,17.092,17.146,400000.0
2008-04-23 19:07:00,17.216,17.229,17.16,17.208,350000.0
2008-04-23 19:08:00,17.21,17.218,17.132,17.134,450000.0
2008-04-23 19:09:00,17.113,17.22,17.09,17.129,550000.0
2008-04-23 19:10:00,17.187,17.221,17.13,17.221,500000.0
2008-04-23 19:11:00,17.176,17.231,17.116,17.116,250000.0
2008-04-23 19:12:00,17.2,17.233,17.046,17.108,550000.0
2008-04-23 19:13:00,17.083,17.209,17.081,17.191,550000.0
2008-04-23 19:14:00,17.134,17.223,17.121,17.174,350000.0
2008-04-23 19:15:00,17.226,17.226,17.121,17.194,350000.0
2008-04-23 19:16:00,17.187,17.231,17.062,17.21,550000.0
2008-04-23 19:17:00,17.223,17.223,17.098,17.209,300000.0
2008-04-23 19:18:00,17.123,17.192,17.066,17.066,400000.0
2008-04-23 19:19:00,17.141,17.169,17.021,17.169,350000.0
2008-04-23 19:20:00,17.07,17.157,17.068,17.112,400000.0
2008-04-23 19:21:00,17.086,17.182,17.059,17.174,400000.0
2008-04-23 19:22:00,17.04,17.153,17.04,17.075,350000.0
2008-04-23 19:23:00,17.017,17.072,17.017,17.025,350000.0
2008-04-23 19:24:00,17.144,17.179,17.049,17.128,550000.0
2008-04-23 19:25:00,17.133,17.158,17.033,17.158,500000.0
2008-04-23 19:26:00,17.123,17.157,17.028,17.028,450000.0
2008-04-23 19:27:00,17.158,17.158,17.017,17.057,400000.0
2008-04-23 19:28:00,17.086,17.158,17.062,17.133,450000.0
2008-04-23 19:29:00,17.165,17.168,17.055,17.058,500000.0
2008-04-23 19:30:00,17.067,17.155,17.067,17.133,350000.0
2008-04-23 19:31:00,17.084,17.098,17.084,17.096,150000.0
2008-04-23 19:32:00,17.049,17.115,17.049,17.115,150000.0
2008-04-23 19:33:00,17.127,17.127,17.008,17.089,400000.0
2008-04-23 19:34:00,17.052,17.168,17.052,17.07,300000.0
2008-04-23 19:35:00,17.141,17.141,17.138,17.138,100000.0
2008-04-23 19:36:00,17.068,17.155,17.037,17.037,400000.0
2008-04-23 19:37:00,17.149,17.149,17.02,17.063,550000.0
2008-04-23 19:38:00,17.166,17.166,17.065,17.065,250000.0
2008-04-23 19:39:00,17.147,17.147,17.019,17.041,400000.0
2008-04-23 19:40:00,17.023,17.174,17.023,17.035,200000.0
2008-04-23 19:41:00,17.124,17.178,17.044,17.17,500000.0
2008-04-23 19:42:00,17.044,17.121,17.044,17.121,100000.0
2008-04-23 19:43:00,17.153,17.153,17.093,17.093,100000.0
2008-04-23 19:44:00,17.158,17.185,17.039,17.101,250000.0
2008-04-23 19:45:00,17.158,17.163,17.034,17.145,400000.0
2008-04-23 19:46:00,17.082,17.16,17.082,17.082,400000.0
2008-04-23 19:47:00,17.149,17.149,17.063,17.141,400000.0
2008-04-23 19:48:00,17.04,17.148,17.013,17.055,500000.0
2008-04-23 19:49:00,17.099,17.153,17.074,17.153,250000.0
2008-04-23 19:50:00,17.069,17.151,17.029,17.139,400000.0
2008-04-23 19:51:00,17.147,17.159,17.027,17.082,400000.0
2008-04-23 19:52:00,17.124,17.15,17.021,17.15,450000.0
2008-04-23 19:53:00,17.074,17.145,17.044,17.06,500000.0
2008-04-23 19:54:00,17.075,17.146,17.064,17.093,400000.0
2008-04-23 19:55:00,17.172,17.172,17.022,17.092,350000.0
2008-04-23 19:56:00,17.166,17.166,17.037,17.112,450000.0
2008-04-23 19:57:00,17.056,17.165,17.051,17.133,400000.0
2008-04-23 19:58:00,17.033,17.152,17.001,17.152,150000.0
2008-04-23 19:59:00,17.108,17.16,17.042,17.042,350000.0
2008-04-23 20:00:00,17.104,17.136,17.054,17.054,300000.0
2008-04-23 20:04:00,17.118,17.166,17.018,17.166,350000.0
2008-04-23 20:05:00,17.098,17.202,17.089,17.149,350000.0
2008-04-23 20:06:00,17.073,17.153,17.04,17.102,400000.0
2008-04-23 20:07:00,17.181,17.181,17.148,17.148,100000.0
2008-04-23 20:09:00,17.117,17.168,17.063,17.168,450000.0
2008-04-23 20:10:00,17.08,17.155,17.025,17.091,350000.0
2008-04-23 20:11:00,17.045,17.173,17.045,17.09,550000.0
2008-04-23 20:12:00,17.095,17.131,17.047,17.101,300000.0
2008-04-23 20:14:00,17.101,17.191,17.101,17.169,350000.0
2008-04-23 20:15:00,17.182,17.182,17.102,17.168,400000.0
2008-04-23 20:16:00,17.045,17.164,17.04,17.164,300000.0
2008-04-23 20:17:00,17.098,17.19,17.063,17.175,350000.0
2008-04-23 20:18:00,17.07,17.17,17.054,17.129,400000.0
2008-04-23 20:19:00,17.136,17.136,17.051,17.089,350000.0
2008-04-23 20:20:00,17.141,17.141,17.009,17.11,400000.0
2008-04-23 20:21:00,17.129,17.129,16.988,17.066,450000.0
2008-04-23 20:22:00,17.131,17.151,17.07,17.15,350000.0
2008-04-23 20:24:00,17.077,17.077,17.044,17.044,100000.0
2008-04-23 20:25:00,17.13,17.13,16.985,17.006,400000.0
2008-04-23 20:26:00,17.159,17.171,17.028,17.094,400000.0
2008-04-23 20:27:00,17.027,17.125,17.027,17.035,250000.0
2008-04-23 20:28:00,17.038,17.156,17.016,17.016,150000.0
2008-04-23 20:29:00,17.042,17.149,17.01,17.062,550000.0
2008-04-23 20:30:00,17.054,17.119,17.054,17.087,400000.0
2008-04-23 20:31:00,17.035,17.151,17.035,17.1,350000.0
2008-04-23 20:33:00,17.109,17.109,17.026,17.036,250000.0
2008-04-23 20:34:00,17.068,17.174,17.065,17.134,550000.0
2008-04-23 20:35:00,17.13,17.142,17.054,17.054,500000.0
2008-04-23 20:36:00,17.031,17.113,17.031,17.113,100000.0
2008-04-23 20:37:00,17.092,17.092,17.092,17.092,50000.0
2008-04-23 20:38:00,17.131,17.131,17.036,17.095,400000.0
2008-04-23 20:39:00,17.136,17.136,17.136,17.136,100000.0
2008-04-23 20:40:00,17.071,17.129,16.987,17.129,550000.0
2008-04-23 20:41:00,17.093,17.093,17.012,17.016,300000.0
2008-04-23 20:42:00,17.071,17.117,17.018,17.067,250000.0
2008-04-23 20:43:00,17.113,17.113,17.003,17.003,350000.0
2008-04-23 20:44:00,17.105,17.105,16.983,17.067,300000.0
2008-04-23 20:45:00,17.025,17.087,16.989,16.989,400000.0
2008-04-23 20:46:00,16.993,17.134,16.993,16.995,400000.0
2008-04-23 20:47:00,17.098,17.098,16.979,17.087,200000.0
2008-04-23 20:48:00,17.002,17.002,17.002,17.002,100000.0
2008-04-23 20:49:00,17.008,17.093,16.98,16.984,250000.0
2008-04-23 20:50:00,17.06,17.123,16.978,17.053,550000.0
2008-04-23 20:51:00,16.992,17.132,16.992,16.992,600000.0
2008-04-23 20:52:00,17.016,17.105,16.99,16.99,300000.0
2008-04-23 20:53:00,17.001,17.092,16.985,17.04,400000.0
2008-04-23 20:54:00,17.057,17.057,17.057,17.057,50000.0
2008-04-23 20:55:00,17.018,17.084,17.018,17.077,150000.0
2008-04-23 20:56:00,17.067,17.07,16.983,17.059,500000.0
2008-04-23 20:57:00,17.038,17.074,16.967,17.033,300000.0
2008-04-23 20:59:00,17.003,17.073,16.963,16.972,500000.0
2008-04-23 21:00:00,16.97,17.085,16.939,16.993,750000.0
2008-04-23 21:01:00,17.082,17.082,17.026,17.06,250000.0
2008-04-23 21:03:00,17.1,17.107,17.062,17.074,400000.0
2008-04-23 21:04:00,17.075,17.09,16.988,17.065,700000.0
2008-04-23 21:06:00,17.026,17.026,17.026,17.026,50000.0
2008-04-23 21:07:00,17.031,17.109,16.972,17.016,350000.0
2008-04-23 21:08:00,17.073,17.073,17.055,17.055,150000.0
2008-04-23 21:09:00,16.996,17.102,16.97,17.102,400000.0
2008-04-23 21:10:00,16.948,17.102,16.948,17.102,350000.0
2008-04-23 21:11:00,17.085,17.094,16.978,17.094,300000.0
2008-04-23 21:13:00,17.084,17.084,17.029,17.063,250000.0
2008-04-23 21:14:00,16.984,17.131,16.984,17.104,800000.0
2008-04-23 21:16:00,17.078,17.122,16.966,17.122,450000.0
2008-04-23 21:17:00,17.114,17.132,17.001,17.001,350000.0
2008-04-23 21:18:00,17.068,17.12,16.994,16.994,350000.0
2008-04-23 21:19:00,17.004,17.097,16.979,17.097,300000.0
2008-04-23 21:20:00,17.015,17.09,17.015,17.09,100000.0
2008-04-23 21:21:00,17.073,17.093,16.975,17.093,300000.0
2008-04-23 21:22:00,17.068,17.068,17.003,17.01,200000.0
2008-04-23 21:23:00,17.123,17.123,17.007,17.123,300000.0
2008-04-23 21:24:00,16.982,17.109,16.982,17.097,400000.0
2008-04-23 21:25:00,17.064,17.064,16.98,16.98,150000.0
2008-04-23 21:26:00,17.02,17.115,16.973,17.115,350000.0
2008-04-23 21:27:00,16.989,17.105,16.981,17.057,350000.0
2008-04-23 21:29:00,17.024,17.135,17.023,17.042,550000.0
2008-04-23 21:30:00,17.006,17.114,17.006,17.114,550000.0
2008-04-23 21:31:00,17.119,17.119,16.985,17.065,550000.0
2008-04-23 21:32:00,17.135,17.142,17.033,17.142,350000.0
2008-04-23 21:33:00,17.144,17.144,17.052,17.119,450000.0
2008-04-23 21:34:00,17.154,17.154,17.048,17.048,150000.0
2008-04-23 21:36:00,17.136,17.156,17.083,17.1,350000.0
2008-04-23 21:37:00,17.035,17.153,17.01,17.139,400000.0
2008-04-23 21:38:00,17.113,17.198,17.081,17.153,500000.0
2008-04-23 21:39:00,17.147,17.181,17.052,17.094,350000.0
2008-04-23 21:40:00,17.16,17.174,17.1,17.1,250000.0
2008-04-23 21:41:00,17.165,17.214,17.113,17.158,400000.0
2008-04-23 21:43:00,17.055,17.185,17.055,17.123,550000.0
2008-04-23 21:44:00,17.078,17.146,17.035,17.104,400000.0
2008-04-23 21:45:00,17.133,17.133,17.046,17.126,250000.0
2008-04-23 21:46:00,17.133,17.145,17.064,17.145,250000.0
2008-04-23 21:47:00,17.127,17.234,17.059,17.059,450000.0
2008-04-23 21:49:00,17.17,17.176,17.095,17.095,250000.0
2008-04-23 21:50:00,17.135,17.135,17.053,17.063,350000.0
2008-04-23 21:51:00,17.17,17.17,17.029,17.136,350000.0
2008-04-23 21:52:00,17.144,17.177,17.102,17.121,350000.0
2008-04-23 21:53:00,17.154,17.174,17.09,17.115,300000.0
2008-04-23 21:54:00,17.12,17.159,17.081,17.081,300000.0
2008-04-23 21:55:00,17.092,17.137,17.014,17.126,500000.0
2008-04-23 21:56:00,17.042,17.135,17.035,17.101,400000.0
2008-04-23 21:57:00,17.12,17.12,16.99,17.05,550000.0
2008-04-23 21:58:00,17.142,17.142,17.039,17.107,350000.0
2008-04-23 21:59:00,17.123,17.145,17.02,17.034,900000.0
2008-04-23 22:00:00,17.026,17.143,17.026,17.143,300000.0
2008-04-23 22:01:00,17.102,17.136,17.055,17.132,300000.0
2008-04-23 22:02:00,17.063,17.15,17.063,17.133,200000.0
2008-04-23 22:03:00,17.053,17.053,17.05,17.053,200000.0
2008-04-23 22:04:00,17.057,17.14,17.055,17.065,250000.0
2008-04-23 22:05:00,17.05,17.123,17.016,17.016,300000.0
2008-04-23 22:06:00,17.118,17.159,17.057,17.154,450000.0
2008-04-23 22:07:00,17.115,17.146,17.115,17.146,100000.0
2008-04-23 22:09:00,17.109,17.148,17.027,17.048,500000.0
2008-04-23 22:10:00,17.056,17.149,17.046,17.149,250000.0
2008-04-23 22:12:00,17.135,17.135,17.059,17.131,250000.0
2008-04-23 22:13:00,17.126,17.149,17.053,17.065,400000.0
2008-04-23 22:14:00,17.099,17.189,17.095,17.153,250000.0
2008-04-23 22:15:00,17.084,17.174,17.079,17.162,400000.0
2008-04-23 22:16:00,17.097,17.117,17.049,17.117,250000.0
2008-04-23 22:18:00,17.145,17.145,17.066,17.066,150000.0
2008-04-23 22:19:00,17.069,17.148,17.023,17.023,600000.0
2008-04-23 22:20:00,17.11,17.11,17.11,17.11,50000.0
2008-04-23 22:21:00,17.151,17.151,17.048,17.048,250000.0
2008-04-23 22:23:00,17.129,17.149,17.104,17.104,350000.0
2008-04-23 22:24:00,17.133,17.133,17.022,17.022,300000.0
2008-04-23 22:25:00,17.105,17.142,17.095,17.129,500000.0
2008-04-23 22:26:00,17.037,17.132,17.037,17.132,100000.0
2008-04-23 22:29:00,17.047,17.182,17.047,17.129,550000.0
2008-04-23 22:30:00,16.986,17.091,16.946,17.06,400000.0
2008-04-23 22:31:00,16.964,17.075,16.964,16.977,150000.0
2008-04-23 22:32:00,17.123,17.123,17.113,17.113,150000.0
2008-04-23 22:35:00,17.067,17.107,17.047,17.047,300000.0
2008-04-23 22:36:00,17.074,17.074,17.074,17.074,50000.0
2008-04-23 22:38:00,17.084,17.114,16.974,17.028,550000.0
2008-04-23 22:40:00,17.069,17.102,17.027,17.046,350000.0
2008-04-23 22:41:00,17.122,17.122,17.047,17.047,100000.0
2008-04-23 22:46:00,17.087,17.114,17.034,17.056,350000.0
2008-04-23 22:47:00,17.117,17.129,17.023,17.023,200000.0
2008-04-23 22:48:00,17.014,17.114,17.004,17.014,500000.0
2008-04-23 22:50:00,17.061,17.101,17.034,17.034,400000.0
2008-04-23 22:53:00,17.07,17.07,17.044,17.045,150000.0
2008-04-23 22:54:00,17.071,17.073,17.044,17.044,250000.0
2008-04-23 22:55:00,17.073,17.082,17.034,17.073,400000.0
2008-04-23 22:56:00,17.023,17.023,17.018,17.018,100000.0
2008-04-23 22:58:00,17.021,17.064,17.021,17.064,100000.0
2008-04-23 22:59:00,17.081,17.099,16.976,17.022,350000.0
2008-04-23 23:00:00,17.063,17.098,16.995,17.098,400000.0
2008-04-23 23:03:00,17.069,17.098,17.004,17.098,350000.0
2008-04-23 23:10:00,17.064,17.111,17.056,17.056,300000.0
2008-04-23 23:12:00,17.071,17.09,17.021,17.09,150000.0
2008-04-23 23:14:00,17.086,17.102,16.987,16.989,650000.0
2008-04-23 23:15:00,16.992,17.14,16.992,17.09,450000.0
2008-04-23 23:16:00,17.033,17.131,17.019,17.108,250000.0
2008-04-23 23:18:00,16.948,17.053,16.948,17.048,150000.0
2008-04-23 23:19:00,17.043,17.086,16.99,17.086,350000.0
2008-04-23 23:20:00,17.017,17.093,16.989,17.036,450000.0
2008-04-23 23:21:00,17.054,17.097,16.953,17.048,350000.0
2008-04-23 23:29:00,16.976,17.063,16.976,16.996,200000.0
2008-04-23 23:30:00,17.008,17.061,17.008,17.061,100000.0
2008-04-23 23:32:00,17.087,17.101,16.953,17.101,350000.0
2008-04-23 23:40:00,17.01,17.01,17.01,17.01,50000.0
2008-04-23 23:41:00,17.01,17.103,17.01,17.046,350000.0
2008-04-23 23:42:00,17.075,17.075,17.014,17.014,100000.0
2008-04-23 23:50:00,17.044,17.091,17.036,17.036,300000.0
2008-04-24 00:00:00,16.966,17.068,16.95,16.988,550000.0
2008-04-24 00:01:00,17.1,17.11,16.987,17.062,450000.0
2008-04-24 00:02:00,16.971,17.064,16.958,17.064,450000.0
2008-04-24 00:03:00,17.122,17.141,17.026,17.104,400000.0
2008-04-24 00:04:00,17.096,17.096,16.948,16.975,350000.0
2008-04-24 00:05:00,16.985,17.128,16.926,17.026,450000.0
2008-04-24 00:06:00,17.071,17.094,16.976,17.094,350000.0
2008-04-24 00:07:00,17.045,17.1,16.963,17.1,250000.0
2008-04-24 00:08:00,17.075,17.075,16.919,16.963,550000.0
2008-04-24 00:09:00,17.099,17.128,16.97,17.077,400000.0
2008-04-24 00:10:00,17.089,17.089,17.064,17.064,100000.0
2008-04-24 00:11:00,17.077,17.119,17.023,17.033,350000.0
2008-04-24 00:12:00,17.012,17.094,16.978,16.978,250000.0
2008-04-24 00:13:00,17.012,17.114,17.012,17.028,250000.0
2008-04-24 00:14:00,16.951,17.054,16.951,16.998,300000.0
2008-04-24 00:15:00,16.972,17.124,16.972,16.975,200000.0
2008-04-24 00:17:00,17.061,17.061,17.034,17.034,100000.0
2008-04-24 00:18:00,16.983,17.084,16.925,16.925,350000.0
2008-04-24 00:19:00,17.098,17.106,16.935,17.106,350000.0
2008-04-24 00:20:00,17.035,17.107,17.012,17.057,400000.0
2008-04-24 00:21:00,17.061,17.094,17.044,17.089,400000.0
2008-04-24 00:22:00,17.106,17.135,16.988,16.988,400000.0
2008-04-24 00:23:00,17.095,17.095,16.957,17.035,400000.0
2008-04-24 00:24:00,16.937,17.076,16.937,17.066,400000.0
2008-04-24 00:25:00,17.015,17.095,17.012,17.08,300000.0
2008-04-24 00:26:00,17.082,17.166,16.987,16.987,650000.0
2008-04-24 00:27:00,17.058,17.09,17.058,17.09,150000.0
2008-04-24 00:28:00,17.031,17.078,16.974,17.008,450000.0
2008-04-24 00:29:00,17.025,17.093,16.963,16.963,500000.0
2008-04-24 00:30:00,17.083,17.083,16.962,16.962,400000.0
2008-04-24 00:31:00,17.091,17.091,16.972,17.084,150000.0
2008-04-24 00:32:00,17.038,17.115,17.035,17.061,350000.0
2008-04-24 00:33:00,17.059,17.136,17.059,17.136,150000.0
2008-04-24 00:34:00,17.086,17.12,17.073,17.102,400000.0
2008-04-24 00:35:00,17.121,17.124,17.044,17.116,450000.0
2008-04-24 00:36:00,17.084,17.105,17.03,17.043,350000.0
2008-04-24 00:37:00,17.127,17.127,17.045,17.055,550000.0
2008-04-24 00:38:00,17.092,17.125,16.954,17.125,500000.0
2008-04-24 00:39:00,17.076,17.109,17.059,17.104,400000.0
2008-04-24 00:40:00,17.056,17.078,17.056,17.078,150000.0
2008-04-24 00:42:00,16.998,17.104,16.97,17.052,500000.0
2008-04-24 00:43:00,16.958,17.103,16.958,17.103,400000.0
2008-04-24 00:45:00,17.047,17.09,16.98,17.081,700000.0
2008-04-24 00:46:00,17.012,17.052,16.988,17.039,400000.0
2008-04-24 00:47:00,17.031,17.031,16.99,17.025,350000.0
2008-04-24 00:48:00,16.981,17.025,16.973,16.975,400000.0
2008-04-24 00:49:00,17.058,17.066,16.959,16.959,450000.0
2008-04-24 00:50:00,17.029,17.076,17.016,17.063,350000.0
2008-04-24 00:51:00,17.091,17.091,16.967,17.022,400000.0
2008-04-24 00:52:00,17.113,17.113,17.084,17.084,100000.0
2008-04-24 00:53:00,17.081,17.088,17.019,17.079,450000.0
2008-04-24 00:54:00,17.05,17.11,17.05,17.051,300000.0
2008-04-24 00:55:00,17.013,17.032,17.013,17.032,100000.0
2008-04-24 00:56:00,17.043,17.083,17.031,17.083,150000.0
2008-04-24 00:57:00,16.982,16.982,16.982,16.982,50000.0
2008-04-24 00:58:00,17.093,17.093,17.01,17.079,300000.0
2008-04-24 00:59:00,17.022,17.103,17.022,17.047,400000.0
2008-04-24 01:00:00,16.991,17.063,16.967,17.029,550000.0
2008-04-24 01:01:00,17.057,17.096,17.052,17.053,250000.0
2008-04-24 01:02:00,17.053,17.053,17.031,17.031,100000.0
2008-04-24 01:07:00,17.022,17.026,17.002,17.012,300000.0
2008-04-24 01:10:00,17.018,17.063,16.933,16.991,500000.0
2008-04-24 01:11:00,16.982,17.079,16.982,17.079,300000.0
2008-04-24 01:12:00,17.046,17.046,17.04,17.04,100000.0
2008-04-24 01:14:00,16.994,17.071,16.994,17.071,100000.0
2008-04-24 01:16:00,17.027,17.131,17.011,17.131,200000.0
2008-04-24 01:17:00,17.113,17.124,17.02,17.122,350000.0
2008-04-24 01:18:00,17.106,17.137,17.035,17.049,300000.0
2008-04-24 01:19:00,17.028,17.109,17.025,17.051,500000.0
2008-04-24 01:20:00,17.024,17.104,16.967,17.061,500000.0
2008-04-24 01:21:00,16.966,17.093,16.959,17.045,500000.0
2008-04-24 01:22:00,17.053,17.097,16.984,17.035,550000.0
2008-04-24 01:23:00,17.059,17.059,16.965,16.965,200000.0
2008-04-24 01:24:00,17.105,17.105,16.992,16.992,150000.0
2008-04-24 01:25:00,17.122,17.122,16.99,17.078,250000.0
2008-04-24 01:26:00,17.028,17.04,16.951,17.005,300000.0
2008-04-24 01:27:00,17.063,17.11,16.998,17.015,400000.0
2008-04-24 01:28:00,17.022,17.117,16.99,17.076,600000.0
2008-04-24 01:30:00,17.083,17.103,16.992,17.103,400000.0
2008-04-24 01:31:00,17.032,17.143,17.015,17.058,450000.0
2008-04-24 01:32:00,17.028,17.113,17.028,17.067,150000.0
2008-04-24 01:33:00,17.091,17.099,16.963,16.988,550000.0
2008-04-24 01:34:00,17.056,17.147,17.042,17.047,300000.0
2008-04-24 01:35:00,17.094,17.094,17.094,17.094,50000.0
2008-04-24 01:36:00,17.066,17.066,17.066,17.066,50000.0
2008-04-24 01:37:00,17.045,17.083,16.989,17.083,300000.0
2008-04-24 01:38:00,16.979,17.126,16.979,17.081,400000.0
2008-04-24 01:39:00,17.106,17.106,16.958,17.019,500000.0
2008-04-24 01:40:00,17.05,17.099,16.967,17.099,500000.0
2008-04-24 01:41:00,17.084,17.099,17.012,17.02,500000.0
2008-04-24 01:42:00,17.046,17.113,17.037,17.074,350000.0
2008-04-24 01:43:00,17.049,17.105,17.026,17.054,300000.0
2008-04-24 01:44:00,17.069,17.124,16.998,16.998,500000.0
2008-04-24 01:45:00,17.037,17.097,17.031,17.037,300000.0
2008-04-24 01:46:00,17.111,17.111,17.001,17.014,250000.0
2008-04-24 01:47:00,17.101,17.101,17.05,17.068,150000.0
2008-04-24 01:48:00,17.017,17.137,17.017,17.086,250000.0
2008-04-24 01:49:00,17.096,17.129,17.079,17.124,400000.0
2008-04-24 01:50:00,17.02,17.096,16.982,17.061,550000.0
2008-04-24 01:51:00,17.08,17.08,17.039,17.039,100000.0
2008-04-24 01:52:00,17.1,17.147,16.992,17.047,350000.0
2008-04-24 01:53:00,17.076,17.144,17.03,17.076,400000.0
2008-04-24 01:54:00,17.092,17.117,17.014,17.014,350000.0
2008-04-24 01:55:00,17.099,17.117,17.03,17.053,300000.0
2008-04-24 01:57:00,17.088,17.135,16.973,17.065,550000.0
2008-04-24 01:58:00,17.064,17.092,16.97,17.034,550000.0
2008-04-24 01:59:00,17.026,17.083,16.939,16.939,300000.0
2008-04-24 02:00:00,17.097,17.097,17.002,17.002,150000.0
2008-04-24 02:01:00,17.04,17.04,17.009,17.009,100000.0
2008-04-24 02:02:00,17.051,17.097,17.036,17.036,300000.0
2008-04-24 02:03:00,17.064,17.135,17.05,17.05,400000.0
2008-04-24 02:04:00,17.096,17.096,16.97,16.994,550000.0
2008-04-24 02:05:00,17.075,17.079,17.075,17.079,100000.0
2008-04-24 02:06:00,17.125,17.125,17.025,17.025,150000.0
2008-04-24 02:07:00,17.045,17.13,17.04,17.047,500000.0
2008-04-24 02:08:00,17.122,17.152,17.059,17.122,400000.0
2008-04-24 02:09:00,17.12,17.174,17.091,17.166,300000.0
2008-04-24 02:10:00,17.157,17.157,17.067,17.071,300000.0
2008-04-24 02:11:00,17.172,17.2,17.1,17.177,300000.0
2008-04-24 02:12:00,17.156,17.156,17.031,17.124,400000.0
2008-04-24 02:13:00,17.079,17.107,17.079,17.097,200000.0
2008-04-24 02:14:00,17.148,17.148,17.069,17.09,400000.0
2008-04-24 02:15:00,17.162,17.162,17.039,17.039,100000.0
2008-04-24 02:16:00,17.067,17.163,17.067,17.078,250000.0
2008-04-24 02:17:00,17.157,17.166,17.088,17.088,300000.0
2008-04-24 02:18:00,17.031,17.142,17.015,17.142,500000.0
2008-04-24 02:19:00,17.142,17.18,17.026,17.136,500000.0
2008-04-24 02:20:00,17.133,17.133,17.058,17.131,200000.0
2008-04-24 02:21:00,17.111,17.115,17.056,17.115,350000.0
2008-04-24 02:22:00,17.152,17.182,17.065,17.182,200000.0
2008-04-24 02:23:00,17.162,17.171,17.109,17.109,200000.0
2008-04-24 02:24:00,17.151,17.169,17.082,17.093,300000.0
2008-04-24 02:25:00,17.169,17.18,17.121,17.122,400000.0
2008-04-24 02:26:00,17.14,17.14,17.103,17.136,150000.0
2008-04-24 02:27:00,17.119,17.156,17.056,17.156,250000.0
2008-04-24 02:28:00,17.176,17.177,17.092,17.147,450000.0
2008-04-24 02:29:00,17.2,17.2,17.119,17.119,200000.0
2008-04-24 02:30:00,17.11,17.183,17.11,17.154,350000.0
2008-04-24 02:31:00,17.11,17.18,17.099,17.138,350000.0
2008-04-24 02:32:00,17.153,17.153,17.093,17.093,100000.0
2008-04-24 02:33:00,17.108,17.194,17.108,17.194,300000.0
2008-04-24 02:34:00,17.16,17.19,17.059,17.111,400000.0
2008-04-24 02:35:00,17.184,17.208,17.113,17.197,500000.0
2008-04-24 02:36:00,17.204,17.204,17.084,17.148,350000.0
2008-04-24 02:37:00,17.189,17.189,17.164,17.164,100000.0
2008-04-24 02:38:00,17.145,17.195,17.141,17.195,200000.0
2008-04-24 02:39:00,17.144,17.184,17.144,17.16,250000.0
2008-04-24 02:40:00,17.121,17.191,17.083,17.104,400000.0
2008-04-24 02:41:00,17.184,17.207,17.114,17.207,450000.0
2008-04-24 02:43:00,17.149,17.163,17.128,17.128,250000.0
2008-04-24 02:46:00,17.123,17.193,17.089,17.112,400000.0
2008-04-24 02:47:00,17.172,17.182,17.077,17.182,250000.0
2008-04-24 02:48:00,17.13,17.22,17.092,17.092,500000.0
2008-04-24 02:49:00,17.181,17.199,17.024,17.07,750000.0
2008-04-24 02:50:00,17.144,17.17,17.063,17.105,400000.0
2008-04-24 02:51:00,17.142,17.17,17.038,17.039,400000.0
2008-04-24 02:52:00,17.145,17.145,17.098,17.121,150000.0
2008-04-24 02:53:00,17.171,17.189,17.089,17.13,350000.0
2008-04-24 02:54:00,17.103,17.179,17.069,17.069,250000.0
2008-04-24 02:55:00,17.069,17.164,17.069,17.164,250000.0
2008-04-24 02:56:00,17.045,17.203,17.045,17.087,350000.0
2008-04-24 02:57:00,17.169,17.181,17.045,17.181,350000.0
2008-04-24 02:58:00,17.126,17.209,17.023,17.085,1050000.0
2008-04-24 02:59:00,17.063,17.182,17.045,17.138,550000.0
2008-04-24 03:00:00,17.157,17.157,17.032,17.032,500000.0
2008-04-24 03:01:00,17.115,17.14,17.028,17.108,250000.0
2008-04-24 03:02:00,17.165,17.165,17.075,17.075,100000.0
2008-04-24 03:03:00,17.086,17.124,17.028,17.028,350000.0
2008-04-24 03:04:00,17.102,17.102,17.068,17.08,150000.0
2008-04-24 03:05:00,17.05,17.132,17.05,17.057,450000.0
2008-04-24 03:06:00,17.037,17.121,17.037,17.121,300000.0
2008-04-24 03:07:00,17.001,17.144,17.001,17.123,300000.0
2008-04-24 03:08:00,17.086,17.086,17.021,17.062,250000.0
2008-04-24 03:09:00,17.022,17.107,17.022,17.06,600000.0
2008-04-24 03:10:00,17.027,17.072,17.027,17.069,150000.0
2008-04-24 03:11:00,17.014,17.086,17.014,17.033,150000.0
2008-04-24 03:12:00,17.105,17.12,17.105,17.12,100000.0
2008-04-24 03:13:00,17.051,17.132,16.971,17.072,500000.0
2008-04-24 03:14:00,17.113,17.127,17.068,17.068,300000.0
2008-04-24 03:15:00,17.04,17.13,17.04,17.13,100000.0
2008-04-24 03:16:00,17.087,17.173,17.087,17.11,200000.0
2008-04-24 03:17:00,17.047,17.132,17.008,17.071,450000.0
2008-04-24 03:18:00,17.073,17.177,17.028,17.099,300000.0
2008-04-24 03:19:00,17.054,17.148,17.054,17.135,350000.0
2008-04-24 03:20:00,17.113,17.165,17.026,17.165,900000.0
2008-04-24 03:21:00,17.141,17.147,17.104,17.104,150000.0
2008-04-24 03:22:00,17.122,17.122,16.971,17.099,600000.0
2008-04-24 03:23:00,17.115,17.151,17.02,17.119,350000.0
2008-04-24 03:24:00,17.052,17.151,17.012,17.118,450000.0
2008-04-24 03:25:00,17.131,17.159,17.061,17.152,450000.0
2008-04-24 03:26:00,17.134,17.134,16.988,17.055,300000.0
2008-04-24 03:27:00,17.122,17.122,17.084,17.084,100000.0
2008-04-24 03:28:00,17.071,17.136,17.03,17.081,450000.0
2008-04-24 03:29:00,17.073,17.159,17.039,17.06,550000.0
2008-04-24 03:30:00,17.125,17.125,17.009,17.073,250000.0
2008-04-24 03:31:00,17.111,17.146,17.055,17.136,350000.0
2008-04-24 03:32:00,17.1,17.143,17.053,17.091,300000.0
2008-04-24 03:33:00,17.053,17.113,17.032,17.054,200000.0
2008-04-24 03:34:00,17.116,17.127,17.032,17.127,150000.0
2008-04-24 03:35:00,17.064,17.125,17.064,17.124,350000.0
2008-04-24 03:36:00,16.986,17.059,16.986,17.059,100000.0
2008-04-24 03:37:00,17.081,17.138,17.048,17.093,350000.0
2008-04-24 03:38:00,17.051,17.122,17.037,17.037,200000.0
2008-04-24 03:39:00,17.047,17.13,17.013,17.13,350000.0
2008-04-24 03:40:00,17.063,17.126,17.027,17.027,450000.0
2008-04-24 03:41:00,17.051,17.077,17.006,17.077,250000.0
2008-04-24 03:42:00,17.1,17.102,17.017,17.03,350000.0
2008-04-24 03:43:00,17.097,17.097,16.994,17.03,350000.0
2008-04-24 03:44:00,16.988,17.011,16.975,16.975,200000.0
2008-04-24 03:45:00,17.043,17.087,16.935,17.087,450000.0
2008-04-24 03:46:00,17.108,17.108,17.028,17.089,250000.0
2008-04-24 03:47:00,17.072,17.072,16.979,16.979,100000.0
2008-04-24 03:48:00,17.043,17.079,16.922,17.079,400000.0
2008-04-24 03:49:00,17.063,17.077,16.974,17.022,700000.0
2008-04-24 03:50:00,17.076,17.106,17.004,17.106,650000.0
2008-04-24 03:51:00,17.118,17.123,17.001,17.123,600000.0
2008-04-24 03:52:00,17.105,17.105,16.963,17.093,350000.0
2008-04-24 03:53:00,17.021,17.098,16.943,17.098,350000.0
2008-04-24 03:54:00,16.964,17.091,16.945,17.069,450000.0
2008-04-24 03:55:00,17.12,17.12,17.02,17.082,400000.0
2008-04-24 03:56:00,17.061,17.123,17.032,17.123,600000.0
2008-04-24 03:57:00,17.023,17.118,17.006,17.02,700000.0
2008-04-24 03:58:00,17.099,17.099,16.977,16.977,550000.0
2008-04-24 03:59:00,17.033,17.071,16.984,17.02,550000.0
2008-04-24 04:00:00,16.97,17.045,16.959,17.005,400000.0
2008-04-24 04:01:00,17.116,17.116,17.074,17.101,150000.0
2008-04-24 04:02:00,16.98,17.03,16.98,17.03,100000.0
2008-04-24 04:04:00,17.084,17.131,17.076,17.076,300000.0
2008-04-24 04:05:00,17.121,17.121,17.074,17.074,100000.0
2008-04-24 04:07:00,17.087,17.131,17.067,17.067,300000.0
2008-04-24 04:09:00,17.101,17.101,17.027,17.038,150000.0
2008-04-24 04:10:00,17.035,17.108,17.035,17.049,150000.0
2008-04-24 04:11:00,17.039,17.12,17.039,17.068,200000.0
2008-04-24 04:12:00,17.065,17.065,17.065,17.065,50000.0
2008-04-24 04:13:00,17.05,17.05,17.05,17.05,100000.0
2008-04-24 04:14:00,17.115,17.115,17.115,17.115,50000.0
2008-04-24 04:15:00,17.078,17.078,17.078,17.078,50000.0
2008-04-24 04:17:00,17.099,17.099,17.04,17.04,150000.0
2008-04-24 04:18:00,17.061,17.1,17.02,17.071,250000.0
2008-04-24 04:19:00,16.984,17.081,16.984,17.081,400000.0
2008-04-24 04:20:00,16.984,17.09,16.984,17.061,200000.0
2008-04-24 04:21:00,17.057,17.057,17.057,17.057,50000.0
2008-04-24 04:22:00,17.073,17.073,17.026,17.026,150000.0
2008-04-24 04:25:00,17.076,17.135,17.075,17.075,300000.0
2008-04-24 04:27:00,17.076,17.076,17.059,17.059,100000.0
2008-04-24 04:28:00,17.061,17.061,17.061,17.061,50000.0
2008-04-24 04:29:00,17.089,17.127,17.032,17.111,450000.0
2008-04-24 04:30:00,17.078,17.078,17.078,17.078,50000.0
2008-04-24 04:32:00,17.096,17.096,17.037,17.037,100000.0
2008-04-24 04:33:00,17.128,17.139,17.128,17.139,100000.0
2008-04-24 04:34:00,17.11,17.134,17.091,17.134,300000.0
2008-04-24 04:35:00,17.121,17.121,17.121,17.121,100000.0
2008-04-24 04:37:00,17.084,17.129,17.059,17.059,300000.0
2008-04-24 04:40:00,17.074,17.121,17.066,17.066,300000.0
2008-04-24 04:42:00,17.114,17.114,17.111,17.111,100000.0
2008-04-24 04:43:00,17.071,17.09,17.071,17.09,100000.0
2008-04-24 04:44:00,17.086,17.119,17.069,17.111,450000.0
2008-04-24 04:45:00,17.012,17.165,17.012,17.142,350000.0
2008-04-24 04:46:00,17.093,17.095,17.071,17.071,150000.0
2008-04-24 04:47:00,17.106,17.106,17.058,17.058,100000.0
2008-04-24 04:50:00,17.047,17.122,17.047,17.066,350000.0
2008-04-24 05:00:00,17.038,17.038,17.038,17.038,100000.0
2008-04-24 05:01:00,17.03,17.115,17.03,17.115,100000.0
2008-04-24 05:05:00,17.062,17.108,17.062,17.108,100000.0
2008-04-24 05:08:00,17.092,17.145,17.075,17.075,300000.0
2008-04-24 05:10:00,17.092,17.152,17.087,17.087,300000.0
2008-04-24 05:12:00,17.06,17.115,17.044,17.115,150000.0
2008-04-24 05:20:00,17.083,17.083,17.043,17.043,100000.0
2008-04-24 05:21:00,17.12,17.12,17.022,17.058,450000.0
2008-04-24 05:22:00,17.064,17.091,17.025,17.084,400000.0
2008-04-24 05:23:00,17.094,17.126,17.084,17.084,350000.0
2008-04-24 05:24:00,17.078,17.099,16.989,17.081,350000.0
2008-04-24 05:25:00,17.07,17.12,16.976,17.081,350000.0
2008-04-24 05:27:00,17.131,17.154,17.034,17.077,400000.0
2008-04-24 05:28:00,17.119,17.119,16.997,17.065,200000.0
2008-04-24 05:29:00,17.072,17.128,17.014,17.061,700000.0
2008-04-24 05:30:00,17.04,17.069,17.017,17.069,150000.0
2008-04-24 05:31:00,17.116,17.136,17.116,17.136,100000.0
2008-04-24 05:35:00,17.126,17.126,16.989,17.106,350000.0
2008-04-24 05:36:00,17.126,17.126,17.006,17.095,500000.0
2008-04-24 05:37:00,17.092,17.115,17.014,17.06,450000.0
2008-04-24 05:38:00,17.057,17.128,17.057,17.128,100000.0
2008-04-24 05:39:00,17.128,17.138,17.043,17.043,350000.0
2008-04-24 05:40:00,17.039,17.098,17.039,17.098,100000.0
2008-04-24 05:41:00,17.079,17.079,16.996,16.996,150000.0
2008-04-24 05:42:00,17.045,17.097,17.045,17.097,150000.0
2008-04-24 05:43:00,17.133,17.133,17.076,17.076,100000.0
2008-04-24 05:44:00,17.081,17.081,17.057,17.057,100000.0
2008-04-24 05:45:00,17.133,17.133,17.119,17.119,100000.0
2008-04-24 05:46:00,17.154,17.154,17.018,17.123,200000.0
2008-04-24 05:47:00,17.121,17.142,17.056,17.056,400000.0
2008-04-24 05:48:00,17.083,17.125,16.974,17.073,400000.0
2008-04-24 05:49:00,17.088,17.088,17.088,17.088,50000.0
2008-04-24 05:50:00,17.083,17.125,17.012,17.125,350000.0
2008-04-24 05:51:00,17.015,17.118,17.015,17.118,100000.0
2008-04-24 05:52:00,17.144,17.144,17.017,17.067,550000.0
2008-04-24 05:53:00,17.067,17.067,17.067,17.067,50000.0
2008-04-24 05:56:00,17.013,17.127,17.013,17.055,350000.0
2008-04-24 05:57:00,17.117,17.117,17.038,17.038,150000.0
2008-04-24 05:58:00,16.986,17.118,16.983,17.071,300000.0
2008-04-24 05:59:00,17.146,17.149,17.009,17.149,650000.0
2008-04-24 06:00:00,17.081,17.086,17.014,17.014,350000.0
2008-04-24 06:01:00,17.058,17.136,17.043,17.085,400000.0
2008-04-24 06:02:00,16.981,17.108,16.981,17.066,250000.0
2008-04-24 06:03:00,17.058,17.144,17.049,17.068,350000.0
2008-04-24 06:04:00,17.067,17.142,17.045,17.045,550000.0
2008-04-24 06:06:00,17.082,17.138,17.034,17.137,350000.0
2008-04-24 06:08:00,17.12,17.14,17.016,17.102,400000.0
2008-04-24 06:09:00,17.016,17.124,17.011,17.124,500000.0
2008-04-24 06:10:00,17.122,17.122,17.04,17.074,400000.0
2008-04-24 06:11:00,17.022,17.128,17.022,17.1,150000.0
2008-04-24 06:12:00,17.135,17.136,17.056,17.136,150000.0
2008-04-24 06:13:00,16.984,17.111,16.984,17.052,350000.0
2008-04-24 06:14:00,17.119,17.119,17.018,17.018,250000.0
2008-04-24 06:15:00,17.098,17.114,17.006,17.006,200000.0
2008-04-24 06:18:00,17.111,17.111,17.012,17.012,150000.0
2008-04-24 06:19:00,17.131,17.131,17.001,17.101,500000.0
2008-04-24 06:20:00,17.1,17.104,17.044,17.047,200000.0
2008-04-24 06:21:00,17.118,17.139,17.013,17.139,300000.0
2008-04-24 06:22:00,17.124,17.124,17.096,17.096,100000.0
2008-04-24 06:23:00,17.037,17.124,17.037,17.124,200000.0
2008-04-24 06:24:00,17.078,17.163,17.053,17.053,350000.0
2008-04-24 06:25:00,17.064,17.135,17.064,17.1,300000.0
2008-04-24 06:29:00,17.031,17.132,17.031,17.12,400000.0
2008-04-24 06:30:00,17.132,17.143,17.12,17.12,200000.0
2008-04-24 06:31:00,17.117,17.144,17.101,17.122,250000.0
2008-04-24 06:32:00,17.142,17.159,17.018,17.159,300000.0
2008-04-24 06:33:00,17.074,17.133,17.053,17.11,250000.0
2008-04-24 06:34:00,17.091,17.139,16.998,17.021,350000.0
2008-04-24 06:35:00,17.141,17.144,17.013,17.144,250000.0
2008-04-24 06:36:00,17.04,17.142,17.04,17.114,450000.0
2008-04-24 06:37:00,16.997,17.133,16.997,17.133,500000.0
2008-04-24 06:38:00,17.048,17.153,17.0,17.106,550000.0
2008-04-24 06:39:00,17.003,17.147,17.002,17.073,650000.0
2008-04-24 06:40:00,17.069,17.15,17.034,17.091,500000.0
2008-04-24 06:41:00,17.139,17.139,17.128,17.128,100000.0
2008-04-24 06:42:00,17.104,17.104,17.045,17.045,100000.0
2008-04-24 06:43:00,17.119,17.119,16.987,17.05,250000.0
2008-04-24 06:44:00,17.062,17.152,17.062,17.065,400000.0
2008-04-24 06:45:00,17.046,17.092,17.022,17.053,350000.0
2008-04-24 06:46:00,17.111,17.111,17.062,17.062,150000.0
2008-04-24 06:47:00,17.097,17.128,17.059,17.128,250000.0
2008-04-24 06:48:00,17.065,17.144,17.065,17.084,400000.0
2008-04-24 06:49:00,17.117,17.117,17.031,17.041,200000.0
2008-04-24 06:50:00,17.131,17.138,17.048,17.053,300000.0
2008-04-24 06:51:00,17.091,17.145,17.013,17.142,500000.0
2008-04-24 06:52:00,17.114,17.114,17.05,17.075,450000.0
2008-04-24 06:53:00,17.081,17.101,17.026,17.101,350000.0
2008-04-24 06:54:00,17.081,17.103,17.037,17.103,350000.0
2008-04-24 06:55:00,17.047,17.138,16.985,17.083,750000.0
2008-04-24 06:56:00,17.054,17.111,17.054,17.096,250000.0
2008-04-24 06:58:00,17.055,17.103,16.978,17.054,350000.0
2008-04-24 06:59:00,17.081,17.081,17.081,17.081,100000.0
2008-04-24 07:00:00,17.104,17.115,16.967,17.084,350000.0
2008-04-24 07:01:00,17.084,17.125,17.069,17.114,350000.0
2008-04-24 07:02:00,17.027,17.126,17.027,17.126,100000.0
2008-04-24 07:03:00,17.089,17.118,17.055,17.107,200000.0
2008-04-24 07:04:00,17.042,17.106,17.009,17.038,350000.0
2008-04-24 07:05:00,17.057,17.159,17.011,17.011,450000.0
2008-04-24 07:06:00,17.146,17.146,17.035,17.08,300000.0
2008-04-24 07:07:00,17.015,17.128,17.008,17.079,250000.0
2008-04-24 07:08:00,17.044,17.071,17.043,17.071,200000.0
2008-04-24 07:09:00,17.138,17.138,17.07,17.095,400000.0
2008-04-24 07:10:00,17.085,17.085,16.993,17.076,250000.0
2008-04-24 07:11:00,17.039,17.121,16.98,17.037,400000.0
2008-04-24 07:12:00,17.146,17.146,17.05,17.088,200000.0
2008-04-24 07:13:00,17.054,17.159,17.035,17.064,350000.0
2008-04-24 07:14:00,17.114,17.116,16.975,17.093,550000.0
2008-04-24 07:15:00,17.011,17.12,17.011,17.047,350000.0
2008-04-24 07:16:00,17.115,17.115,17.004,17.017,350000.0
2008-04-24 07:17:00,17.114,17.153,17.024,17.024,550000.0
2008-04-24 07:18:00,17.087,17.153,17.032,17.041,350000.0
2008-04-24 07:19:00,17.099,17.165,17.0,17.151,500000.0
2008-04-24 07:20:00,17.08,17.111,16.996,17.111,400000.0
2008-04-24 07:21:00,16.969,17.087,16.959,16.959,200000.0
2008-04-24 07:22:00,17.109,17.109,17.002,17.091,500000.0
2008-04-24 07:23:00,17.038,17.139,17.038,17.038,250000.0
2008-04-24 07:24:00,16.969,17.11,16.959,17.11,400000.0
2008-04-24 07:25:00,17.136,17.136,17.011,17.012,400000.0
2008-04-24 07:26:00,17.025,17.155,17.025,17.103,200000.0
2008-04-24 07:27:00,17.06,17.152,17.026,17.044,350000.0
2008-04-24 07:28:00,17.111,17.141,17.013,17.112,250000.0
2008-04-24 07:29:00,17.071,17.151,17.058,17.071,400000.0
2008-04-24 07:30:00,17.023,17.149,17.023,17.098,500000.0
2008-04-24 07:31:00,17.026,17.091,16.996,17.08,400000.0
2008-04-24 07:32:00,17.041,17.105,17.033,17.059,300000.0
2008-04-24 07:33:00,17.078,17.078,17.009,17.01,150000.0
2008-04-24 07:34:00,17.113,17.113,16.975,17.104,500000.0
2008-04-24 07:35:00,17.086,17.088,17.026,17.048,400000.0
2008-04-24 07:36:00,17.044,17.106,17.025,17.081,400000.0
2008-04-24 07:37:00,17.131,17.142,17.025,17.025,350000.0
2008-04-24 07:38:00,17.027,17.125,17.024,17.055,350000.0
2008-04-24 07:40:00,17.009,17.091,16.966,17.091,350000.0
2008-04-24 07:41:00,17.101,17.107,17.04,17.107,150000.0
2008-04-24 07:42:00,17.108,17.108,17.047,17.047,150000.0
2008-04-24 07:43:00,17.077,17.125,17.042,17.088,250000.0
2008-04-24 07:44:00,17.057,17.075,17.057,17.075,100000.0
2008-04-24 07:45:00,17.082,17.14,17.037,17.091,350000.0
2008-04-24 07:46:00,17.031,17.127,17.003,17.104,500000.0
2008-04-24 07:47:00,17.01,17.124,17.01,17.067,250000.0
2008-04-24 07:48:00,17.094,17.133,17.044,17.133,400000.0
2008-04-24 07:49:00,17.122,17.128,17.012,17.105,450000.0
2008-04-24 07:50:00,17.017,17.109,17.017,17.109,200000.0
2008-04-24 07:51:00,17.033,17.066,17.006,17.058,250000.0
2008-04-24 07:52:00,17.056,17.113,17.023,17.049,400000.0
2008-04-24 07:53:00,17.044,17.06,17.044,17.06,250000.0
2008-04-24 07:54:00,17.092,17.126,17.044,17.09,400000.0
2008-04-24 07:55:00,17.056,17.056,17.056,17.056,50000.0
2008-04-24 07:56:00,17.051,17.116,17.023,17.091,400000.0
2008-04-24 07:58:00,17.129,17.129,16.992,17.096,350000.0
2008-04-24 07:59:00,17.122,17.122,16.996,17.009,350000.0
2008-04-24 08:00:00,17.111,17.127,17.021,17.126,350000.0
2008-04-24 08:01:00,17.028,17.136,17.008,17.101,400000.0
2008-04-24 08:03:00,17.093,17.151,17.028,17.06,550000.0
2008-04-24 08:04:00,17.084,17.143,16.991,17.047,450000.0
2008-04-24 08:05:00,17.064,17.144,17.025,17.144,350000.0
2008-04-24 08:06:00,17.138,17.15,17.037,17.08,400000.0
2008-04-24 08:07:00,17.11,17.125,17.015,17.125,450000.0
2008-04-24 08:08:00,17.106,17.146,17.029,17.11,450000.0
2008-04-24 08:09:00,17.149,17.152,17.042,17.152,450000.0
2008-04-24 08:10:00,17.011,17.122,17.011,17.104,350000.0
2008-04-24 08:11:00,17.109,17.148,17.038,17.148,300000.0
2008-04-24 08:12:00,17.054,17.163,17.054,17.119,400000.0
2008-04-24 08:14:00,17.119,17.119,17.043,17.1,300000.0
2008-04-24 08:15:00,17.134,17.142,16.988,17.099,350000.0
2008-04-24 08:16:00,17.041,17.13,17.026,17.034,500000.0
2008-04-24 08:17:00,17.012,17.152,17.012,17.105,500000.0
2008-04-24 08:18:00,17.125,17.125,16.994,17.019,550000.0
2008-04-24 08:19:00,17.053,17.142,17.037,17.142,400000.0
2008-04-24 08:20:00,17.107,17.136,17.039,17.136,450000.0
2008-04-24 08:21:00,17.028,17.129,17.028,17.047,400000.0
2008-04-24 08:22:00,17.013,17.132,16.964,17.092,350000.0
2008-04-24 08:23:00,16.992,17.128,16.992,17.111,350000.0
2008-04-24 08:24:00,17.086,17.086,16.969,16.969,350000.0
2008-04-24 08:25:00,17.011,17.134,17.006,17.007,400000.0
2008-04-24 08:26:00,17.072,17.114,16.968,16.968,450000.0
2008-04-24 08:27:00,17.121,17.121,17.02,17.024,400000.0
2008-04-24 08:28:00,17.096,17.104,16.985,17.095,500000.0
2008-04-24 08:29:00,17.013,17.136,16.999,17.136,400000.0
2008-04-24 08:30:00,16.958,17.084,16.943,16.964,350000.0
2008-04-24 08:31:00,17.08,17.121,17.054,17.065,300000.0
2008-04-24 08:32:00,17.1,17.161,17.001,17.114,450000.0
2008-04-24 08:33:00,17.029,17.095,17.029,17.081,400000.0
2008-04-24 08:34:00,16.986,17.156,16.986,17.032,550000.0
2008-04-24 08:35:00,17.072,17.134,17.03,17.048,350000.0
2008-04-24 08:36:00,16.985,17.092,16.972,17.092,450000.0
2008-04-24 08:37:00,17.135,17.141,17.022,17.141,500000.0
2008-04-24 08:38:00,16.971,17.12,16.919,17.12,550000.0
2008-04-24 08:39:00,17.12,17.12,17.026,17.059,550000.0
2008-04-24 08:40:00,17.097,17.098,16.98,17.038,650000.0
2008-04-24 08:41:00,17.053,17.063,16.998,17.04,200000.0
2008-04-24 08:42:00,17.098,17.098,16.996,17.001,550000.0
2008-04-24 08:43:00,17.049,17.126,17.013,17.063,550000.0
2008-04-24 08:44:00,17.058,17.082,17.002,17.013,350000.0
2008-04-24 08:45:00,16.971,17.071,16.971,17.071,400000.0
2008-04-24 08:46:00,17.063,17.092,16.937,17.006,600000.0
2008-04-24 08:47:00,16.99,17.106,16.99,17.022,350000.0
2008-04-24 08:48:00,17.138,17.138,17.03,17.106,550000.0
2008-04-24 08:49:00,17.094,17.094,16.976,16.976,500000.0
2008-04-24 08:50:00,17.021,17.099,17.021,17.039,350000.0
2008-04-24 08:51:00,17.111,17.111,16.969,16.99,500000.0
2008-04-24 08:52:00,16.996,17.108,16.996,17.085,550000.0
2008-04-24 08:53:00,16.986,17.105,16.984,17.093,400000.0
2008-04-24 08:54:00,17.046,17.098,16.954,17.032,400000.0
2008-04-24 08:55:00,16.981,17.111,16.981,17.099,250000.0
2008-04-24 08:56:00,17.107,17.107,16.971,16.972,250000.0
2008-04-24 08:57:00,17.021,17.148,17.021,17.068,550000.0
2008-04-24 08:58:00,16.991,17.083,16.989,16.989,250000.0
2008-04-24 08:59:00,17.11,17.11,17.037,17.037,350000.0
2008-04-24 09:00:00,17.033,17.158,17.033,17.076,600000.0
2008-04-24 09:01:00,17.077,17.141,17.014,17.06,550000.0
2008-04-24 09:02:00,17.106,17.142,17.031,17.031,500000.0
2008-04-24 09:03:00,17.07,17.116,16.97,17.018,450000.0
2008-04-24 09:04:00,17.04,17.099,16.992,17.068,350000.0
2008-04-24 09:05:00,17.091,17.118,16.993,17.118,350000.0
2008-04-24 09:06:00,17.045,17.099,16.974,17.082,400000.0
2008-04-24 09:07:00,17.098,17.128,17.037,17.128,250000.0
2008-04-24 09:08:00,16.978,17.054,16.967,16.967,250000.0
2008-04-24 09:09:00,17.065,17.109,16.941,17.109,950000.0
2008-04-24 09:10:00,17.131,17.145,17.036,17.051,550000.0
2008-04-24 09:11:00,17.024,17.116,16.991,17.023,350000.0
2008-04-24 09:12:00,17.091,17.14,16.991,17.138,450000.0
2008-04-24 09:13:00,17.076,17.11,16.98,16.981,450000.0
2008-04-24 09:14:00,17.082,17.142,17.03,17.135,350000.0
2008-04-24 09:15:00,17.067,17.127,16.99,17.013,500000.0
2008-04-24 09:16:00,16.978,16.978,16.972,16.972,100000.0
2008-04-24 09:17:00,17.136,17.159,17.002,17.002,350000.0
2008-04-24 09:18:00,17.006,17.101,17.006,17.089,350000.0
2008-04-24 09:19:00,17.097,17.097,17.011,17.066,250000.0
2008-04-24 09:20:00,17.106,17.158,17.04,17.059,500000.0
2008-04-24 09:21:00,17.073,17.158,17.048,17.139,500000.0
2008-04-24 09:22:00,17.077,17.102,16.98,17.061,600000.0
2008-04-24 09:23:00,17.064,17.13,17.017,17.094,450000.0
2008-04-24 09:24:00,17.089,17.134,17.001,17.084,550000.0
2008-04-24 09:25:00,17.066,17.121,17.041,17.121,350000.0
2008-04-24 09:26:00,17.138,17.142,17.009,17.097,350000.0
2008-04-24 09:27:00,17.098,17.098,16.987,16.987,250000.0
2008-04-24 09:28:00,17.067,17.118,17.019,17.103,450000.0
2008-04-24 09:29:00,17.107,17.107,16.975,17.093,400000.0
2008-04-24 09:30:00,17.057,17.118,17.011,17.115,700000.0
2008-04-24 09:31:00,17.021,17.113,16.977,16.977,450000.0
2008-04-24 09:32:00,17.025,17.129,17.025,17.063,350000.0
2008-04-24 09:33:00,17.062,17.108,17.01,17.025,400000.0
2008-04-24 09:34:00,17.043,17.123,16.997,16.997,350000.0
2008-04-24 09:35:00,17.094,17.131,16.973,17.033,500000.0
2008-04-24 09:36:00,17.073,17.106,17.06,17.08,550000.0
2008-04-24 09:37:00,17.053,17.152,17.053,17.088,350000.0
2008-04-24 09:38:00,17.071,17.071,17.036,17.036,150000.0
2008-04-24 09:40:00,17.055,17.09,17.044,17.09,150000.0
2008-04-24 09:41:00,17.101,17.102,17.015,17.019,500000.0
2008-04-24 09:42:00,17.075,17.122,17.033,17.108,400000.0
2008-04-24 09:43:00,17.031,17.119,17.031,17.042,250000.0
2008-04-24 09:44:00,17.078,17.117,17.007,17.073,500000.0
2008-04-24 09:45:00,17.014,17.091,17.014,17.091,250000.0
2008-04-24 09:46:00,17.005,17.121,16.965,17.089,450000.0
2008-04-24 09:47:00,16.993,17.057,16.97,16.979,500000.0
2008-04-24 09:48:00,17.087,17.103,16.956,17.01,450000.0
2008-04-24 09:49:00,17.042,17.096,16.996,16.996,450000.0
2008-04-24 09:50:00,17.045,17.066,17.045,17.066,100000.0
2008-04-24 09:51:00,16.944,17.062,16.944,17.035,350000.0
2008-04-24 09:52:00,16.987,17.081,16.963,17.076,450000.0
2008-04-24 09:53:00,17.105,17.105,16.968,17.078,350000.0
2008-04-24 09:54:00,16.962,17.091,16.962,17.087,350000.0
2008-04-24 09:55:00,17.016,17.11,16.957,16.999,300000.0
2008-04-24 09:56:00,17.07,17.076,16.938,17.076,350000.0
2008-04-24 09:57:00,16.99,17.091,16.967,16.976,450000.0
2008-04-24 09:58:00,17.083,17.099,16.94,16.94,500000.0
2008-04-24 09:59:00,16.947,17.06,16.947,17.015,350000.0
2008-04-24 10:00:00,17.066,17.066,16.919,16.924,450000.0
2008-04-24 10:01:00,17.019,17.093,16.907,17.03,400000.0
2008-04-24 10:02:00,17.048,17.048,16.941,16.965,450000.0
2008-04-24 10:03:00,17.044,17.059,16.919,16.919,550000.0
2008-04-24 10:04:00,16.99,17.025,16.895,16.895,350000.0
2008-04-24 10:05:00,16.966,17.073,16.932,17.019,450000.0
2008-04-24 10:06:00,17.071,17.093,16.929,17.032,400000.0
2008-04-24 10:07:00,16.956,17.039,16.918,17.039,350000.0
2008-04-24 10:08:00,17.03,17.03,16.903,16.903,500000.0
2008-04-24 10:09:00,16.948,17.073,16.933,17.029,600000.0
2008-04-24 10:10:00,17.02,17.045,16.955,17.011,400000.0
2008-04-24 10:11:00,16.954,16.992,16.869,16.978,350000.0
2008-04-24 10:12:00,16.884,17.009,16.878,16.977,500000.0
2008-04-24 10:13:00,16.894,17.016,16.893,16.999,750000.0
2008-04-24 10:14:00,16.927,17.033,16.927,17.015,400000.0
2008-04-24 10:15:00,16.885,16.999,16.84,16.999,500000.0
2008-04-24 10:16:00,17.013,17.051,16.9,17.02,500000.0
2008-04-24 10:17:00,16.937,17.018,16.92,16.931,350000.0
2008-04-24 10:18:00,16.965,17.088,16.941,16.964,550000.0
2008-04-24 10:19:00,17.022,17.051,16.91,16.989,450000.0
2008-04-24 10:20:00,16.867,16.968,16.86,16.86,550000.0
2008-04-24 10:21:00,16.947,16.994,16.852,16.994,500000.0
2008-04-24 10:22:00,16.958,17.001,16.876,16.957,400000.0
2008-04-24 10:23:00,17.008,17.01,16.899,16.999,550000.0
2008-04-24 10:24:00,16.905,17.03,16.86,16.916,550000.0
2008-04-24 10:25:00,17.003,17.003,16.858,16.882,450000.0
2008-04-24 10:26:00,16.824,16.967,16.824,16.934,350000.0
2008-04-24 10:27:00,16.952,16.965,16.847,16.929,450000.0
2008-04-24 10:28:00,16.902,16.998,16.853,16.853,500000.0
2008-04-24 10:29:00,16.964,17.019,16.865,16.968,500000.0
2008-04-24 10:30:00,16.912,17.011,16.857,17.001,550000.0
2008-04-24 10:31:00,16.867,16.989,16.841,16.933,450000.0
2008-04-24 10:32:00,16.94,16.988,16.859,16.952,450000.0
2008-04-24 10:33:00,16.951,16.988,16.865,16.964,550000.0
2008-04-24 10:34:00,16.955,16.98,16.82,16.87,700000.0
2008-04-24 10:35:00,16.853,16.92,16.826,16.855,500000.0
2008-04-24 10:36:00,16.826,16.992,16.812,16.973,450000.0
2008-04-24 10:37:00,16.829,16.961,16.823,16.94,300000.0
2008-04-24 10:38:00,16.937,16.993,16.904,16.931,350000.0
2008-04-24 10:39:00,16.982,17.024,16.858,16.865,500000.0
2008-04-24 10:40:00,16.879,16.975,16.838,16.889,400000.0
2008-04-24 10:41:00,16.971,16.971,16.827,16.93,350000.0
2008-04-24 10:42:00,16.885,16.986,16.857,16.932,550000.0
2008-04-24 10:43:00,16.99,16.99,16.827,16.889,350000.0
2008-04-24 10:44:00,16.991,16.998,16.952,16.963,350000.0
2008-04-24 10:45:00,16.879,17.005,16.879,16.955,350000.0
2008-04-24 10:46:00,16.884,16.972,16.837,16.877,550000.0
2008-04-24 10:47:00,16.949,16.997,16.858,16.886,450000.0
2008-04-24 10:48:00,16.947,16.95,16.843,16.931,450000.0
2008-04-24 10:49:00,16.947,17.005,16.883,16.984,500000.0
2008-04-24 10:50:00,16.95,16.95,16.879,16.879,300000.0
2008-04-24 10:51:00,16.946,16.975,16.866,16.975,250000.0
2008-04-24 10:52:00,16.973,17.001,16.877,16.89,350000.0
2008-04-24 10:53:00,16.856,17.003,16.856,16.999,350000.0
2008-04-24 10:54:00,16.946,16.975,16.878,16.91,550000.0
2008-04-24 10:55:00,16.987,17.022,16.926,16.926,400000.0
2008-04-24 10:56:00,16.894,17.01,16.894,17.01,500000.0
2008-04-24 10:57:00,16.903,17.01,16.896,16.896,550000.0
2008-04-24 10:58:00,16.991,17.002,16.892,16.988,350000.0
2008-04-24 10:59:00,16.99,16.999,16.867,16.867,450000.0
2008-04-24 11:00:00,16.929,16.994,16.833,16.863,350000.0
2008-04-24 11:01:00,16.88,16.971,16.841,16.851,550000.0
2008-04-24 11:02:00,16.865,16.963,16.814,16.963,350000.0
2008-04-24 11:03:00,16.854,16.954,16.83,16.944,550000.0
2008-04-24 11:04:00,16.96,16.96,16.839,16.912,600000.0
2008-04-24 11:05:00,16.98,16.98,16.822,16.851,550000.0
2008-04-24 11:06:00,16.958,16.975,16.846,16.869,300000.0
2008-04-24 11:07:00,16.88,16.978,16.852,16.958,400000.0
2008-04-24 11:08:00,16.933,16.933,16.834,16.879,400000.0
2008-04-24 11:09:00,16.944,16.946,16.851,16.946,500000.0
2008-04-24 11:10:00,16.867,16.954,16.838,16.838,400000.0
2008-04-24 11:11:00,16.953,16.993,16.849,16.939,350000.0
2008-04-24 11:12:00,16.944,16.977,16.884,16.884,350000.0
2008-04-24 11:13:00,16.982,17.004,16.865,17.004,500000.0
2008-04-24 11:14:00,16.873,16.958,16.848,16.958,400000.0
2008-04-24 11:15:00,16.871,16.95,16.813,16.813,350000.0
2008-04-24 11:16:00,16.909,17.02,16.868,16.868,350000.0
2008-04-24 11:17:00,16.996,17.001,16.891,16.891,250000.0
2008-04-24 11:18:00,16.919,16.993,16.848,16.993,450000.0
2008-04-24 11:19:00,16.847,16.966,16.797,16.966,550000.0
2008-04-24 11:20:00,16.926,16.978,16.814,16.814,400000.0
2008-04-24 11:21:00,16.987,16.987,16.859,16.859,450000.0
2008-04-24 11:22:00,16.895,16.976,16.872,16.872,350000.0
2008-04-24 11:23:00,16.907,16.945,16.828,16.845,500000.0
2008-04-24 11:24:00,16.882,17.002,16.882,17.002,500000.0
2008-04-24 11:25:00,16.927,16.981,16.895,16.9,550000.0
2008-04-24 11:26:00,17.015,17.015,16.847,16.947,400000.0
2008-04-24 11:27:00,16.896,17.014,16.896,17.014,500000.0
2008-04-24 11:28:00,16.901,16.987,16.886,16.982,350000.0
2008-04-24 11:29:00,16.941,16.995,16.895,16.994,500000.0
2008-04-24 11:30:00,16.95,17.013,16.901,16.934,450000.0
2008-04-24 11:31:00,16.981,17.035,16.909,16.991,500000.0
2008-04-24 11:32:00,16.979,17.034,16.886,17.024,550000.0
2008-04-24 11:33:00,16.95,17.031,16.912,16.912,500000.0
2008-04-24 11:34:00,17.023,17.023,16.902,16.986,400000.0
2008-04-24 11:35:00,16.993,17.012,16.886,16.938,450000.0
2008-04-24 11:36:00,17.018,17.024,16.879,17.004,950000.0
2008-04-24 11:37:00,17.019,17.019,16.828,16.903,400000.0
2008-04-24 11:38:00,16.997,17.0,16.909,17.0,350000.0
2008-04-24 11:39:00,16.943,17.016,16.884,16.924,350000.0
2008-04-24 11:40:00,16.925,16.995,16.902,16.902,550000.0
2008-04-24 11:41:00,16.969,17.034,16.951,16.992,350000.0
2008-04-24 11:42:00,16.903,17.006,16.893,17.006,500000.0
2008-04-24 11:43:00,17.025,17.025,16.906,17.015,350000.0
2008-04-24 11:44:00,16.902,17.057,16.902,16.975,500000.0
2008-04-24 11:45:00,16.937,17.034,16.937,17.034,350000.0
2008-04-24 11:46:00,16.982,17.026,16.902,16.927,400000.0
2008-04-24 11:47:00,16.957,17.054,16.928,16.996,550000.0
2008-04-24 11:48:00,16.976,17.01,16.914,16.997,400000.0
2008-04-24 11:49:00,16.997,17.019,16.899,16.966,350000.0
2008-04-24 11:50:00,16.97,17.048,16.929,17.048,350000.0
2008-04-24 11:51:00,16.959,17.063,16.959,17.008,550000.0
2008-04-24 11:52:00,16.999,17.032,16.913,17.032,400000.0
2008-04-24 11:53:00,17.009,17.034,16.914,17.034,500000.0
2008-04-24 11:54:00,17.01,17.015,16.876,16.939,400000.0
2008-04-24 11:55:00,16.985,17.055,16.942,17.055,350000.0
2008-04-24 11:56:00,16.999,17.044,16.964,16.969,350000.0
2008-04-24 11:57:00,17.017,17.066,16.969,17.045,550000.0
2008-04-24 11:58:00,16.967,17.071,16.942,17.071,350000.0
2008-04-24 11:59:00,17.04,17.076,16.988,17.025,450000.0
2008-04-24 12:00:00,17.08,17.11,16.979,17.11,550000.0
2008-04-24 12:01:00,17.098,17.098,16.966,17.08,500000.0
2008-04-24 12:02:00,17.066,17.069,16.996,17.005,500000.0
2008-04-24 12:03:00,17.04,17.084,16.959,17.044,1000000.0
2008-04-24 12:04:00,17.081,17.102,16.973,17.096,500000.0
2008-04-24 12:05:00,17.096,17.12,16.979,16.996,500000.0
2008-04-24 12:06:00,17.1,17.1,17.054,17.054,350000.0
2008-04-24 12:07:00,17.017,17.065,16.967,17.059,450000.0
2008-04-24 12:08:00,17.108,17.111,16.989,17.111,450000.0
2008-04-24 12:09:00,16.988,17.074,16.976,17.0,350000.0
2008-04-24 12:10:00,17.058,17.111,16.999,17.022,400000.0
2008-04-24 12:11:00,16.983,17.166,16.983,17.045,550000.0
2008-04-24 12:12:00,16.973,17.097,16.972,16.978,350000.0
2008-04-24 12:13:00,17.092,17.095,16.985,17.089,500000.0
2008-04-24 12:14:00,17.019,17.086,16.971,17.086,350000.0
2008-04-24 12:15:00,17.037,17.094,16.959,16.959,450000.0
2008-04-24 12:16:00,17.062,17.062,16.93,16.988,300000.0
2008-04-24 12:17:00,17.047,17.089,17.042,17.08,400000.0
2008-04-24 12:18:00,16.99,17.085,16.99,16.996,450000.0
2008-04-24 12:19:00,16.994,17.074,16.941,16.958,450000.0
2008-04-24 12:20:00,16.974,17.075,16.974,17.015,350000.0
2008-04-24 12:21:00,16.962,17.094,16.962,17.049,400000.0
2008-04-24 12:22:00,17.043,17.074,16.944,17.034,450000.0
2008-04-24 12:23:00,17.023,17.061,16.945,17.034,550000.0
2008-04-24 12:24:00,17.011,17.037,16.906,17.032,600000.0
2008-04-24 12:25:00,17.037,17.037,16.91,16.958,500000.0
2008-04-24 12:26:00,16.969,17.039,16.911,17.011,400000.0
2008-04-24 12:27:00,17.016,17.05,16.917,17.018,550000.0
2008-04-24 12:28:00,16.936,17.011,16.92,16.92,550000.0
2008-04-24 12:29:00,16.977,17.066,16.952,16.952,350000.0
2008-04-24 12:30:00,17.029,17.048,16.944,17.012,500000.0
2008-04-24 12:31:00,16.922,17.057,16.922,17.022,450000.0
2008-04-24 12:32:00,16.994,17.043,16.949,17.033,400000.0
2008-04-24 12:33:00,17.0,17.035,16.908,17.035,400000.0
2008-04-24 12:34:00,17.037,17.037,16.943,16.943,350000.0
2008-04-24 12:35:00,17.029,17.029,16.868,16.99,500000.0
2008-04-24 12:36:00,17.002,17.019,16.948,17.019,350000.0
2008-04-24 12:37:00,17.039,17.06,17.006,17.052,400000.0
2008-04-24 12:38:00,16.949,17.039,16.933,16.933,350000.0
2008-04-24 12:39:00,16.935,17.083,16.935,16.971,550000.0
2008-04-24 12:40:00,17.053,17.061,16.933,16.989,350000.0
2008-04-24 12:41:00,17.054,17.054,16.927,17.004,400000.0
2008-04-24 12:42:00,16.921,17.061,16.921,17.024,500000.0
2008-04-24 12:43:00,17.018,17.058,16.961,17.017,500000.0
2008-04-24 12:44:00,16.992,17.037,16.971,17.009,350000.0
2008-04-24 12:45:00,16.995,17.05,16.904,17.05,400000.0
2008-04-24 12:46:00,17.017,17.028,16.972,17.017,350000.0
2008-04-24 12:47:00,16.935,17.034,16.905,17.025,500000.0
2008-04-24 12:48:00,16.938,17.068,16.938,16.995,400000.0
2008-04-24 12:49:00,16.964,17.053,16.941,16.946,500000.0
2008-04-24 12:50:00,16.982,17.063,16.922,17.023,450000.0
2008-04-24 12:51:00,16.97,17.061,16.941,17.026,350000.0
2008-04-24 12:52:00,16.991,17.096,16.979,17.041,500000.0
2008-04-24 12:53:00,16.939,17.039,16.939,17.025,500000.0
2008-04-24 12:54:00,16.941,17.047,16.941,16.977,550000.0
2008-04-24 12:55:00,16.922,17.026,16.922,16.982,350000.0
2008-04-24 12:56:00,16.939,17.036,16.939,17.02,500000.0
2008-04-24 12:57:00,17.034,17.057,16.925,17.028,400000.0
2008-04-24 12:58:00,17.014,17.06,16.964,17.06,500000.0
2008-04-24 12:59:00,17.027,17.027,16.883,16.93,350000.0
2008-04-24 13:00:00,17.048,17.048,16.968,17.034,350000.0
2008-04-24 13:01:00,16.916,17.075,16.916,16.977,350000.0
2008-04-24 13:02:00,16.944,17.031,16.911,16.965,400000.0
2008-04-24 13:03:00,17.048,17.065,16.987,17.048,450000.0
2008-04-24 13:04:00,17.045,17.061,16.946,17.049,400000.0
2008-04-24 13:05:00,16.97,17.138,16.97,17.077,550000.0
2008-04-24 13:06:00,17.055,17.055,16.899,16.999,450000.0
2008-04-24 13:07:00,16.941,17.043,16.941,16.974,500000.0
2008-04-24 13:08:00,16.946,17.03,16.921,16.921,400000.0
2008-04-24 13:09:00,17.009,17.068,16.96,17.043,500000.0
2008-04-24 13:10:00,16.944,17.024,16.935,16.997,400000.0
2008-04-24 13:11:00,16.913,16.999,16.913,16.978,400000.0
2008-04-24 13:12:00,17.01,17.058,16.921,16.921,550000.0
2008-04-24 13:13:00,16.983,17.048,16.916,17.021,450000.0
2008-04-24 13:14:00,16.927,16.98,16.91,16.959,400000.0
2008-04-24 13:15:00,16.937,17.008,16.862,16.862,350000.0
2008-04-24 13:16:00,16.973,16.973,16.862,16.94,350000.0
2008-04-24 13:17:00,16.847,16.958,16.839,16.932,500000.0
2008-04-24 13:18:00,16.931,16.961,16.896,16.961,350000.0
2008-04-24 13:19:00,16.98,16.98,16.84,16.857,400000.0
2008-04-24 13:20:00,16.877,16.946,16.832,16.885,500000.0
2008-04-24 13:21:00,16.819,16.952,16.819,16.836,350000.0
2008-04-24 13:22:00,17.001,17.001,16.886,16.905,400000.0
2008-04-24 13:23:00,16.966,16.998,16.887,16.995,400000.0
2008-04-24 13:24:00,16.883,16.98,16.839,16.98,400000.0
2008-04-24 13:25:00,16.981,16.987,16.899,16.987,350000.0
2008-04-24 13:26:00,16.924,16.995,16.868,16.961,400000.0
2008-04-24 13:27:00,16.966,16.998,16.882,16.998,550000.0
2008-04-24 13:28:00,16.914,16.973,16.856,16.968,400000.0
2008-04-24 13:29:00,16.988,16.988,16.842,16.942,350000.0
2008-04-24 13:30:00,16.929,17.023,16.917,16.917,550000.0
2008-04-24 13:31:00,16.89,16.998,16.878,16.992,450000.0
2008-04-24 13:32:00,16.891,17.009,16.864,16.905,550000.0
2008-04-24 13:33:00,16.984,17.038,16.91,17.038,500000.0
2008-04-24 13:34:00,16.877,17.039,16.877,16.921,350000.0
2008-04-24 13:35:00,16.977,17.021,16.904,16.986,400000.0
2008-04-24 13:36:00,16.955,17.033,16.895,16.982,450000.0
2008-04-24 13:37:00,16.972,16.983,16.882,16.983,400000.0
2008-04-24 13:38:00,16.952,17.042,16.909,17.042,400000.0
2008-04-24 13:39:00,16.995,17.044,16.931,17.007,500000.0
2008-04-24 13:40:00,16.901,17.047,16.877,17.047,700000.0
2008-04-24 13:41:00,16.981,17.014,16.931,16.96,400000.0
2008-04-24 13:42:00,17.006,17.077,16.942,16.99,400000.0
2008-04-24 13:43:00,17.024,17.082,16.961,17.039,500000.0
2008-04-24 13:44:00,16.966,17.038,16.925,17.008,350000.0
2008-04-24 13:45:00,16.965,17.046,16.955,16.974,350000.0
2008-04-24 13:46:00,16.955,17.041,16.949,16.95,450000.0
2008-04-24 13:47:00,16.948,16.984,16.908,16.908,350000.0
2008-04-24 13:48:00,16.956,17.057,16.919,17.057,500000.0
2008-04-24 13:49:00,17.041,17.043,16.913,16.968,400000.0
2008-04-24 13:50:00,16.989,17.038,16.931,17.031,500000.0
2008-04-24 13:51:00,16.967,17.062,16.925,16.969,550000.0
2008-04-24 13:52:00,17.052,17.052,16.931,17.029,350000.0
2008-04-24 13:53:00,16.97,17.07,16.97,16.983,450000.0
2008-04-24 13:55:00,17.02,17.046,16.938,17.046,400000.0
2008-04-24 13:56:00,17.038,17.047,16.966,16.998,350000.0
2008-04-24 13:57:00,16.994,17.063,16.951,16.951,400000.0
2008-04-24 13:58:00,17.062,17.067,16.985,17.067,400000.0
2008-04-24 13:59:00,16.972,17.067,16.931,17.067,450000.0
2008-04-24 14:00:00,16.937,17.023,16.937,16.969,450000.0
2008-04-24 14:01:00,17.016,17.035,16.959,16.959,250000.0
2008-04-24 14:02:00,16.936,17.056,16.936,17.027,450000.0
2008-04-24 14:03:00,17.019,17.071,16.949,16.973,300000.0
2008-04-24 14:04:00,16.974,17.093,16.974,17.083,350000.0
2008-04-24 14:05:00,17.083,17.086,16.941,17.006,400000.0
2008-04-24 14:06:00,17.037,17.08,16.952,17.08,400000.0
2008-04-24 14:07:00,16.976,17.063,16.976,17.052,400000.0
2008-04-24 14:08:00,16.971,17.074,16.967,17.074,550000.0
2008-04-24 14:09:00,16.951,17.091,16.95,16.995,550000.0
2008-04-24 14:10:00,16.973,17.092,16.973,17.003,350000.0
2008-04-24 14:11:00,17.062,17.066,17.027,17.066,350000.0
2008-04-24 14:12:00,17.063,17.063,16.935,17.047,400000.0
2008-04-24 14:13:00,16.925,17.11,16.925,16.992,500000.0
2008-04-24 14:14:00,17.052,17.052,16.903,16.943,350000.0
2008-04-24 14:15:00,16.954,17.069,16.945,16.945,450000.0
2008-04-24 14:16:00,17.045,17.045,16.888,16.952,750000.0
2008-04-24 14:17:00,16.938,17.039,16.929,16.951,350000.0
2008-04-24 14:18:00,16.973,17.067,16.973,16.978,400000.0
2008-04-24 14:19:00,17.042,17.069,16.946,17.061,500000.0
2008-04-24 14:20:00,17.015,17.054,16.923,17.01,450000.0
2008-04-24 14:21:00,17.036,17.048,16.928,16.928,350000.0
2008-04-24 14:22:00,16.957,17.077,16.957,17.007,400000.0
2008-04-24 14:23:00,17.061,17.069,16.964,16.979,650000.0
2008-04-24 14:24:00,17.075,17.075,16.98,16.997,550000.0
2008-04-24 14:25:00,16.942,17.098,16.942,17.049,400000.0
2008-04-24 14:26:00,17.049,17.143,16.973,17.062,350000.0
2008-04-24 14:27:00,17.113,17.147,17.066,17.119,400000.0
2008-04-24 14:28:00,17.086,17.14,16.986,17.103,550000.0
2008-04-24 14:29:00,17.099,17.112,17.037,17.042,450000.0
2008-04-24 14:30:00,17.098,17.115,16.978,17.087,400000.0
2008-04-24 14:31:00,16.998,17.138,16.998,17.098,400000.0
2008-04-24 14:32:00,17.088,17.127,17.046,17.046,350000.0
2008-04-24 14:33:00,17.031,17.073,16.988,17.067,400000.0
2008-04-24 14:34:00,17.046,17.094,16.954,16.972,450000.0
2008-04-24 14:35:00,17.078,17.085,17.015,17.017,350000.0
2008-04-24 14:36:00,17.003,17.121,16.964,17.086,450000.0
2008-04-24 14:37:00,16.994,17.084,16.951,16.951,550000.0
2008-04-24 14:38:00,17.069,17.069,16.972,17.006,400000.0
2008-04-24 14:39:00,16.98,17.144,16.967,17.036,800000.0
2008-04-24 14:40:00,16.982,17.096,16.969,17.059,700000.0
2008-04-24 14:41:00,16.989,17.056,16.939,17.056,350000.0
2008-04-24 14:42:00,17.088,17.088,16.97,17.01,450000.0
2008-04-24 14:43:00,17.003,17.046,16.912,17.006,500000.0
2008-04-24 14:44:00,16.876,17.011,16.876,16.998,450000.0
2008-04-24 14:45:00,16.993,17.04,16.863,16.863,400000.0
2008-04-24 14:46:00,16.991,16.992,16.86,16.906,550000.0
2008-04-24 14:47:00,16.963,16.997,16.884,16.98,350000.0
2008-04-24 14:48:00,16.969,16.995,16.895,16.978,400000.0
2008-04-24 14:49:00,17.016,17.022,16.874,16.874,500000.0
2008-04-24 14:50:00,16.89,16.994,16.869,16.967,400000.0
2008-04-24 14:51:00,17.004,17.004,16.888,16.948,350000.0
2008-04-24 14:52:00,16.975,16.975,16.885,16.903,450000.0
2008-04-24 14:53:00,16.967,16.979,16.876,16.876,400000.0
2008-04-24 14:54:00,16.971,17.056,16.882,16.969,400000.0
2008-04-24 14:55:00,16.977,16.993,16.873,16.873,450000.0
2008-04-24 14:56:00,17.013,17.026,16.917,16.969,350000.0
2008-04-24 14:57:00,17.004,17.059,16.962,17.04,500000.0
2008-04-24 14:58:00,17.021,17.034,16.924,17.004,400000.0
2008-04-24 14:59:00,16.951,17.022,16.87,17.022,550000.0
2008-04-24 15:00:00,16.947,17.038,16.914,16.914,350000.0
2008-04-24 15:01:00,17.007,17.007,16.867,16.925,400000.0
2008-04-24 15:02:00,16.965,17.005,16.913,16.93,400000.0
2008-04-24 15:03:00,16.91,17.004,16.884,16.962,500000.0
2008-04-24 15:04:00,16.886,16.995,16.874,16.874,400000.0
2008-04-24 15:05:00,16.794,16.888,16.775,16.868,550000.0
2008-04-24 15:06:00,16.816,16.91,16.666,16.666,550000.0
2008-04-24 15:07:00,16.666,16.777,16.626,16.752,350000.0
2008-04-24 15:08:00,16.65,16.834,16.65,16.749,450000.0
2008-04-24 15:09:00,16.799,16.834,16.708,16.71,450000.0
2008-04-24 15:10:00,16.731,16.801,16.665,16.731,400000.0
2008-04-24 15:11:00,16.722,16.802,16.722,16.778,500000.0
2008-04-24 15:12:00,16.729,16.798,16.719,16.797,350000.0
2008-04-24 15:13:00,16.752,16.811,16.701,16.701,400000.0
2008-04-24 15:14:00,16.683,16.815,16.682,16.689,500000.0
2008-04-24 15:15:00,16.701,16.82,16.681,16.705,400000.0
2008-04-24 15:16:00,16.669,16.808,16.669,16.795,350000.0
2008-04-24 15:17:00,16.687,16.824,16.687,16.786,500000.0
2008-04-24 15:18:00,16.77,16.82,16.68,16.815,450000.0
2008-04-24 15:19:00,16.719,16.825,16.688,16.688,450000.0
2008-04-24 15:20:00,16.75,16.834,16.707,16.722,550000.0
2008-04-24 15:21:00,16.726,16.809,16.722,16.784,400000.0
2008-04-24 15:22:00,16.73,16.827,16.708,16.823,500000.0
2008-04-24 15:23:00,16.667,16.763,16.667,16.741,350000.0
2008-04-24 15:24:00,16.698,16.774,16.645,16.703,400000.0
2008-04-24 15:25:00,16.77,16.781,16.619,16.619,400000.0
2008-04-24 15:26:00,16.781,16.796,16.672,16.672,450000.0
2008-04-24 15:27:00,16.703,16.72,16.573,16.573,450000.0
2008-04-24 15:28:00,16.629,16.783,16.614,16.663,350000.0
2008-04-24 15:29:00,16.766,16.773,16.651,16.694,400000.0
2008-04-24 15:30:00,16.663,16.711,16.63,16.656,350000.0
2008-04-24 15:31:00,16.597,16.726,16.597,16.616,350000.0
2008-04-24 15:32:00,16.738,16.755,16.586,16.679,500000.0
2008-04-24 15:33:00,16.681,16.718,16.6,16.687,550000.0
2008-04-24 15:34:00,16.69,16.787,16.685,16.787,450000.0
2008-04-24 15:35:00,16.776,16.8,16.63,16.726,500000.0
2008-04-24 15:36:00,16.712,16.791,16.631,16.791,550000.0
2008-04-24 15:37:00,16.766,16.766,16.628,16.685,450000.0
2008-04-24 15:38:00,16.705,16.805,16.705,16.705,450000.0
2008-04-24 15:39:00,16.706,16.787,16.706,16.783,350000.0
2008-04-24 15:40:00,16.672,16.77,16.661,16.721,550000.0
2008-04-24 15:41:00,16.721,16.774,16.621,16.648,350000.0
2008-04-24 15:42:00,16.67,16.771,16.602,16.728,400000.0
2008-04-24 15:43:00,16.712,16.751,16.625,16.677,450000.0
2008-04-24 15:44:00,16.754,16.771,16.665,16.76,350000.0
2008-04-24 15:45:00,16.774,16.774,16.624,16.684,250000.0
2008-04-24 15:46:00,16.741,16.759,16.634,16.749,350000.0
2008-04-24 15:47:00,16.742,16.79,16.635,16.649,550000.0
2008-04-24 15:48:00,16.666,16.726,16.62,16.65,350000.0
2008-04-24 15:49:00,16.729,16.773,16.701,16.773,350000.0
2008-04-24 15:50:00,16.757,16.779,16.669,16.687,550000.0
2008-04-24 15:51:00,16.662,16.772,16.628,16.76,500000.0
2008-04-24 15:52:00,16.668,16.804,16.666,16.669,350000.0
2008-04-24 15:53:00,16.731,16.8,16.674,16.674,550000.0
2008-04-24 15:54:00,16.779,16.807,16.683,16.751,450000.0
2008-04-24 15:55:00,16.704,16.804,16.678,16.801,550000.0
2008-04-24 15:56:00,16.84,16.861,16.709,16.709,450000.0
2008-04-24 15:57:00,16.741,16.86,16.708,16.836,500000.0
2008-04-24 15:58:00,16.797,16.82,16.684,16.82,500000.0
2008-04-24 15:59:00,16.838,16.841,16.727,16.755,450000.0
2008-04-24 16:00:00,16.839,16.88,16.72,16.88,550000.0
2008-04-24 16:01:00,16.871,16.903,16.746,16.88,450000.0
2008-04-24 16:02:00,16.756,16.866,16.718,16.81,550000.0
2008-04-24 16:03:00,16.8,16.877,16.776,16.777,400000.0
2008-04-24 16:04:00,16.783,16.863,16.754,16.8,300000.0
2008-04-24 16:05:00,16.85,16.85,16.729,16.739,450000.0
2008-04-24 16:06:00,16.855,16.888,16.741,16.888,350000.0
2008-04-24 16:07:00,16.76,16.875,16.745,16.745,500000.0
2008-04-24 16:08:00,16.702,16.882,16.702,16.785,450000.0
2008-04-24 16:09:00,16.722,16.837,16.722,16.837,350000.0
2008-04-24 16:10:00,16.802,16.842,16.704,16.784,400000.0
2008-04-24 16:11:00,16.729,16.815,16.705,16.746,550000.0
2008-04-24 16:12:00,16.711,16.809,16.7,16.797,400000.0
2008-04-24 16:13:00,16.823,16.823,16.719,16.745,350000.0
2008-04-24 16:14:00,16.802,16.817,16.706,16.743,350000.0
2008-04-24 16:15:00,16.752,16.838,16.691,16.706,400000.0
2008-04-24 16:16:00,16.763,16.839,16.704,16.787,550000.0
2008-04-24 16:17:00,16.805,16.816,16.674,16.674,350000.0
2008-04-24 16:18:00,16.799,16.84,16.676,16.789,400000.0
2008-04-24 16:19:00,16.678,16.819,16.678,16.772,500000.0
2008-04-24 16:20:00,16.775,16.789,16.654,16.654,550000.0
2008-04-24 16:21:00,16.663,16.825,16.663,16.694,400000.0
2008-04-24 16:22:00,16.751,16.78,16.674,16.736,450000.0
2008-04-24 16:23:00,16.721,16.868,16.721,16.736,400000.0
2008-04-24 16:24:00,16.818,16.834,16.715,16.715,400000.0
2008-04-24 16:25:00,16.81,16.822,16.711,16.748,450000.0
2008-04-24 16:26:00,16.822,16.843,16.697,16.697,550000.0
2008-04-24 16:27:00,16.79,16.85,16.718,16.826,650000.0
2008-04-24 16:28:00,16.802,16.824,16.693,16.775,550000.0
2008-04-24 16:29:00,16.711,16.815,16.711,16.736,400000.0
2008-04-24 16:30:00,16.819,16.893,16.799,16.799,450000.0
2008-04-24 16:31:00,16.882,16.925,16.771,16.771,500000.0
2008-04-24 16:32:00,16.803,16.858,16.748,16.858,400000.0
2008-04-24 16:33:00,16.775,16.819,16.699,16.76,550000.0
2008-04-24 16:34:00,16.823,16.836,16.683,16.683,400000.0
2008-04-24 16:35:00,16.751,16.815,16.736,16.736,400000.0
2008-04-24 16:36:00,16.832,16.87,16.751,16.751,400000.0
2008-04-24 16:37:00,16.721,16.856,16.721,16.774,450000.0
2008-04-24 16:38:00,16.689,16.836,16.685,16.685,450000.0
2008-04-24 16:39:00,16.834,16.834,16.728,16.808,500000.0
2008-04-24 16:40:00,16.745,16.821,16.726,16.741,450000.0
2008-04-24 16:41:00,16.703,16.832,16.655,16.778,400000.0
2008-04-24 16:42:00,16.769,16.801,16.648,16.801,700000.0
2008-04-24 16:43:00,16.779,16.802,16.703,16.726,400000.0
2008-04-24 16:44:00,16.738,16.758,16.63,16.732,550000.0
2008-04-24 16:45:00,16.777,16.822,16.695,16.695,550000.0
2008-04-24 16:46:00,16.755,16.786,16.697,16.748,500000.0
2008-04-24 16:47:00,16.688,16.822,16.666,16.702,600000.0
2008-04-24 16:48:00,16.8,16.8,16.653,16.694,400000.0
2008-04-24 16:49:00,16.762,16.805,16.664,16.664,450000.0
2008-04-24 16:50:00,16.794,16.794,16.608,16.772,500000.0
2008-04-24 16:51:00,16.743,16.761,16.61,16.674,500000.0
2008-04-24 16:52:00,16.687,16.834,16.682,16.779,400000.0
2008-04-24 16:53:00,16.797,16.797,16.677,16.717,400000.0
2008-04-24 16:54:00,16.811,16.811,16.676,16.7,500000.0
2008-04-24 16:55:00,16.808,16.834,16.69,16.81,500000.0
2008-04-24 16:56:00,16.747,16.803,16.689,16.721,400000.0
2008-04-24 16:57:00,16.775,16.837,16.744,16.8,450000.0
2008-04-24 16:58:00,16.811,16.863,16.705,16.781,450000.0
2008-04-24 16:59:00,16.753,16.848,16.72,16.72,400000.0
2008-04-24 17:00:00,16.685,16.794,16.685,16.785,500000.0
2008-04-24 17:01:00,16.814,16.814,16.691,16.724,450000.0
2008-04-24 17:02:00,16.718,16.809,16.714,16.757,400000.0
2008-04-24 17:03:00,16.731,16.748,16.631,16.706,450000.0
2008-04-24 17:04:00,16.7,16.774,16.647,16.716,350000.0
2008-04-24 17:05:00,16.781,16.781,16.609,16.738,400000.0
2008-04-24 17:06:00,16.772,16.772,16.646,16.758,350000.0
2008-04-24 17:07:00,16.704,16.781,16.662,16.662,550000.0
2008-04-24 17:08:00,16.689,16.714,16.581,16.615,450000.0
2008-04-24 17:09:00,16.673,16.686,16.544,16.683,450000.0
2008-04-24 17:10:00,16.667,16.697,16.593,16.595,550000.0
2008-04-24 17:11:00,16.568,16.697,16.568,16.6,550000.0
2008-04-24 17:12:00,16.598,16.694,16.596,16.679,400000.0
2008-04-24 17:13:00,16.61,16.774,16.61,16.651,600000.0
2008-04-24 17:14:00,16.63,16.746,16.62,16.62,500000.0
2008-04-24 17:15:00,16.697,16.75,16.591,16.591,350000.0
2008-04-24 17:16:00,16.736,16.736,16.61,16.701,450000.0
2008-04-24 17:17:00,16.608,16.745,16.589,16.597,500000.0
2008-04-24 17:18:00,16.672,16.753,16.617,16.753,400000.0
2008-04-24 17:19:00,16.759,16.836,16.652,16.724,550000.0
2008-04-24 17:20:00,16.787,16.792,16.666,16.688,350000.0
2008-04-24 17:21:00,16.788,16.79,16.666,16.746,550000.0
2008-04-24 17:22:00,16.704,16.717,16.588,16.698,400000.0
2008-04-24 17:23:00,16.669,16.729,16.583,16.706,450000.0
2008-04-24 17:24:00,16.577,16.692,16.577,16.692,450000.0
2008-04-24 17:25:00,16.742,16.807,16.622,16.713,550000.0
2008-04-24 17:26:00,16.627,16.76,16.627,16.632,450000.0
2008-04-24 17:27:00,16.73,16.736,16.591,16.663,650000.0
2008-04-24 17:28:00,16.652,16.728,16.583,16.728,550000.0
2008-04-24 17:29:00,16.615,16.708,16.588,16.708,400000.0
2008-04-24 17:30:00,16.568,16.706,16.568,16.706,350000.0
2008-04-24 17:31:00,16.697,16.761,16.619,16.686,600000.0
2008-04-24 17:32:00,16.639,16.756,16.613,16.7,400000.0
2008-04-24 17:33:00,16.698,16.701,16.542,16.575,350000.0
2008-04-24 17:34:00,16.582,16.668,16.53,16.668,500000.0
2008-04-24 17:35:00,16.603,16.706,16.603,16.662,250000.0
2008-04-24 17:36:00,16.613,16.716,16.566,16.712,400000.0
2008-04-24 17:37:00,16.693,16.693,16.578,16.646,500000.0
2008-04-24 17:38:00,16.649,16.649,16.514,16.568,350000.0
2008-04-24 17:39:00,16.645,16.677,16.579,16.6,350000.0
2008-04-24 17:40:00,16.684,16.696,16.584,16.688,550000.0
2008-04-24 17:41:00,16.64,16.713,16.578,16.701,550000.0
2008-04-24 17:42:00,16.552,16.711,16.552,16.711,500000.0
2008-04-24 17:43:00,16.611,16.716,16.61,16.646,550000.0
2008-04-24 17:44:00,16.635,16.721,16.587,16.631,350000.0
2008-04-24 17:45:00,16.641,16.707,16.603,16.642,550000.0
2008-04-24 17:46:00,16.639,16.702,16.589,16.625,350000.0
2008-04-24 17:47:00,16.637,16.699,16.565,16.695,550000.0
2008-04-24 17:48:00,16.705,16.705,16.598,16.689,400000.0
2008-04-24 17:49:00,16.565,16.692,16.565,16.668,650000.0
2008-04-24 17:50:00,16.604,16.67,16.572,16.655,350000.0
2008-04-24 17:51:00,16.641,16.713,16.624,16.688,550000.0
2008-04-24 17:52:00,16.57,16.689,16.55,16.688,500000.0
2008-04-24 17:53:00,16.621,16.68,16.596,16.599,500000.0
2008-04-24 17:54:00,16.617,16.684,16.6,16.643,350000.0
2008-04-24 17:55:00,16.623,16.66,16.525,16.55,550000.0
2008-04-24 17:56:00,16.61,16.708,16.606,16.651,500000.0
2008-04-24 17:57:00,16.594,16.723,16.594,16.619,400000.0
2008-04-24 17:58:00,16.601,16.719,16.601,16.659,400000.0
2008-04-24 17:59:00,16.593,16.725,16.584,16.725,350000.0
2008-04-24 18:00:00,16.701,16.752,16.611,16.611,400000.0
2008-04-24 18:01:00,16.654,16.721,16.648,16.657,400000.0
2008-04-24 18:02:00,16.72,16.734,16.612,16.652,350000.0
2008-04-24 18:03:00,16.716,16.732,16.612,16.659,450000.0
2008-04-24 18:04:00,16.714,16.714,16.587,16.587,450000.0
2008-04-24 18:05:00,16.679,16.705,16.57,16.662,750000.0
2008-04-24 18:06:00,16.691,16.709,16.572,16.709,550000.0
2008-04-24 18:07:00,16.722,16.722,16.553,16.654,450000.0
2008-04-24 18:08:00,16.577,16.657,16.564,16.597,400000.0
2008-04-24 18:09:00,16.633,16.687,16.56,16.602,350000.0
2008-04-24 18:10:00,16.636,16.701,16.566,16.701,400000.0
2008-04-24 18:11:00,16.578,16.672,16.56,16.638,450000.0
2008-04-24 18:12:00,16.665,16.665,16.495,16.615,400000.0
2008-04-24 18:13:00,16.626,16.663,16.563,16.657,400000.0
2008-04-24 18:14:00,16.623,16.661,16.528,16.637,350000.0
2008-04-24 18:15:00,16.679,16.679,16.54,16.54,450000.0
2008-04-24 18:16:00,16.63,16.63,16.489,16.556,550000.0
2008-04-24 18:17:00,16.523,16.632,16.515,16.604,450000.0
2008-04-24 18:18:00,16.503,16.632,16.503,16.573,450000.0
2008-04-24 18:19:00,16.658,16.658,16.547,16.643,500000.0
2008-04-24 18:20:00,16.562,16.624,16.524,16.574,550000.0
2008-04-24 18:21:00,16.641,16.67,16.581,16.607,550000.0
2008-04-24 18:22:00,16.633,16.699,16.56,16.585,550000.0
2008-04-24 18:23:00,16.686,16.706,16.588,16.669,400000.0
2008-04-24 18:24:00,16.619,16.705,16.595,16.705,350000.0
2008-04-24 18:25:00,16.721,16.757,16.591,16.591,1950000.0
2008-04-24 18:26:00,16.712,16.712,16.592,16.624,350000.0
2008-04-24 18:27:00,16.568,16.69,16.568,16.633,400000.0
2008-04-24 18:28:00,16.633,16.678,16.621,16.678,350000.0
2008-04-24 18:29:00,16.622,16.727,16.571,16.612,450000.0
2008-04-24 18:30:00,16.663,16.693,16.531,16.612,450000.0
2008-04-24 18:31:00,16.595,16.662,16.562,16.564,1550000.0
2008-04-24 18:32:00,16.597,16.642,16.536,16.613,400000.0
2008-04-24 18:33:00,16.624,16.651,16.549,16.604,550000.0
2008-04-24 18:34:00,16.617,16.736,16.586,16.617,550000.0
2008-04-24 18:35:00,16.633,16.713,16.629,16.629,350000.0
2008-04-24 18:36:00,16.637,16.743,16.544,16.577,500000.0
2008-04-24 18:37:00,16.616,16.656,16.59,16.646,400000.0
2008-04-24 18:38:00,16.602,16.663,16.533,16.57,350000.0
2008-04-24 18:39:00,16.608,16.639,16.529,16.579,350000.0
2008-04-24 18:40:00,16.574,16.701,16.564,16.574,550000.0
2008-04-24 18:41:00,16.682,16.711,16.566,16.695,500000.0
2008-04-24 18:42:00,16.625,16.681,16.522,16.554,450000.0
2008-04-24 18:43:00,16.665,16.678,16.569,16.678,400000.0
2008-04-24 18:44:00,16.65,16.699,16.553,16.699,400000.0
2008-04-24 18:45:00,16.66,16.703,16.575,16.575,400000.0
2008-04-24 18:46:00,16.685,16.728,16.561,16.655,550000.0
2008-04-24 18:47:00,16.644,16.693,16.56,16.603,550000.0
2008-04-24 18:48:00,16.655,16.67,16.572,16.631,350000.0
2008-04-24 18:49:00,16.619,16.688,16.569,16.615,450000.0
2008-04-24 18:50:00,16.679,16.718,16.589,16.696,350000.0
2008-04-24 18:51:00,16.695,16.771,16.613,16.654,400000.0
2008-04-24 18:52:00,16.663,16.688,16.615,16.65,250000.0
2008-04-24 18:53:00,16.65,16.732,16.615,16.71,450000.0
2008-04-24 18:54:00,16.732,16.757,16.618,16.713,400000.0
2008-04-24 18:55:00,16.68,16.764,16.656,16.706,450000.0
2008-04-24 18:56:00,16.741,16.741,16.607,16.628,350000.0
2008-04-24 18:57:00,16.609,16.725,16.609,16.699,350000.0
2008-04-24 18:58:00,16.694,16.704,16.614,16.686,1250000.0
2008-04-24 18:59:00,16.682,16.685,16.661,16.677,250000.0
2008-04-24 19:00:00,16.648,16.725,16.595,16.685,350000.0
2008-04-24 19:01:00,16.591,16.643,16.552,16.603,500000.0
2008-04-24 19:02:00,16.572,16.652,16.555,16.563,350000.0
2008-04-24 19:03:00,16.614,16.614,16.449,16.557,400000.0
2008-04-24 19:04:00,16.552,16.661,16.525,16.601,450000.0
2008-04-24 19:05:00,16.526,16.613,16.493,16.608,350000.0
2008-04-24 19:06:00,16.602,16.616,16.502,16.525,400000.0
2008-04-24 19:07:00,16.643,16.645,16.58,16.645,350000.0
2008-04-24 19:08:00,16.667,16.694,16.605,16.605,450000.0
2008-04-24 19:09:00,16.566,16.676,16.544,16.574,550000.0
2008-04-24 19:10:00,16.62,16.64,16.568,16.623,500000.0
2008-04-24 19:11:00,16.548,16.652,16.501,16.565,450000.0
2008-04-24 19:12:00,16.639,16.678,16.56,16.568,550000.0
2008-04-24 19:13:00,16.514,16.651,16.514,16.62,550000.0
2008-04-24 19:14:00,16.558,16.67,16.558,16.61,350000.0
2008-04-24 19:15:00,16.623,16.623,16.538,16.617,350000.0
2008-04-24 19:16:00,16.598,16.628,16.524,16.562,400000.0
2008-04-24 19:17:00,16.64,16.64,16.497,16.627,300000.0
2008-04-24 19:18:00,16.57,16.624,16.524,16.525,400000.0
2008-04-24 19:19:00,16.64,16.669,16.539,16.661,350000.0
2008-04-24 19:20:00,16.638,16.638,16.586,16.588,250000.0
2008-04-24 19:21:00,16.541,16.647,16.499,16.647,400000.0
2008-04-24 19:22:00,16.621,16.621,16.498,16.545,400000.0
2008-04-24 19:23:00,16.507,16.59,16.507,16.529,350000.0
2008-04-24 19:24:00,16.588,16.645,16.542,16.628,550000.0
2008-04-24 19:25:00,16.593,16.596,16.531,16.559,350000.0
2008-04-24 19:26:00,16.612,16.655,16.523,16.523,450000.0
2008-04-24 19:27:00,16.668,16.668,16.541,16.571,400000.0
2008-04-24 19:28:00,16.598,16.678,16.577,16.641,450000.0
2008-04-24 19:29:00,16.672,16.683,16.562,16.562,500000.0
2008-04-24 19:30:00,16.569,16.627,16.552,16.604,250000.0
2008-04-24 19:31:00,16.659,16.669,16.568,16.662,350000.0
2008-04-24 19:32:00,16.65,16.659,16.528,16.624,300000.0
2008-04-24 19:33:00,16.618,16.619,16.51,16.575,400000.0
2008-04-24 19:34:00,16.62,16.646,16.553,16.58,300000.0
2008-04-24 19:35:00,16.617,16.649,16.582,16.649,400000.0
2008-04-24 19:36:00,16.558,16.662,16.534,16.534,400000.0
2008-04-24 19:37:00,16.65,16.65,16.523,16.568,550000.0
2008-04-24 19:38:00,16.66,16.67,16.534,16.534,400000.0
2008-04-24 19:39:00,16.65,16.665,16.538,16.558,400000.0
2008-04-24 19:40:00,16.592,16.643,16.53,16.64,500000.0
2008-04-24 19:41:00,16.607,16.67,16.508,16.67,500000.0
2008-04-24 19:42:00,16.579,16.618,16.579,16.618,100000.0
2008-04-24 19:43:00,16.578,16.653,16.578,16.58,400000.0
2008-04-24 19:44:00,16.578,16.665,16.536,16.593,500000.0
2008-04-24 19:45:00,16.683,16.707,16.569,16.663,400000.0
2008-04-24 19:46:00,16.595,16.665,16.595,16.602,400000.0
2008-04-24 19:47:00,16.683,16.683,16.6,16.678,400000.0
2008-04-24 19:49:00,16.649,16.687,16.558,16.676,450000.0
2008-04-24 19:50:00,16.652,16.711,16.573,16.573,550000.0
2008-04-24 19:51:00,16.666,16.673,16.541,16.589,450000.0
2008-04-24 19:52:00,16.64,16.668,16.551,16.668,500000.0
2008-04-24 19:53:00,16.601,16.706,16.571,16.571,250000.0
2008-04-24 19:54:00,16.595,16.674,16.55,16.583,550000.0
2008-04-24 19:55:00,16.646,16.646,16.533,16.631,400000.0
2008-04-24 19:56:00,16.666,16.674,16.544,16.599,650000.0
2008-04-24 19:57:00,16.511,16.636,16.486,16.609,600000.0
2008-04-24 19:58:00,16.526,16.66,16.526,16.603,550000.0
2008-04-24 19:59:00,16.61,16.682,16.536,16.536,450000.0
2008-04-24 20:00:00,16.586,16.682,16.576,16.597,550000.0
2008-04-24 20:01:00,16.612,16.626,16.578,16.611,300000.0
2008-04-24 20:02:00,16.619,16.662,16.518,16.656,550000.0
2008-04-24 20:03:00,16.636,16.648,16.55,16.574,350000.0
2008-04-24 20:04:00,16.616,16.666,16.514,16.666,550000.0
2008-04-24 20:05:00,16.588,16.672,16.553,16.622,700000.0
2008-04-24 20:06:00,16.575,16.687,16.546,16.613,600000.0
2008-04-24 20:08:00,16.59,16.644,16.59,16.644,100000.0
2008-04-24 20:09:00,16.599,16.652,16.54,16.652,450000.0
2008-04-24 20:10:00,16.595,16.646,16.558,16.569,300000.0
2008-04-24 20:11:00,16.53,16.655,16.53,16.59,550000.0
2008-04-24 20:12:00,16.584,16.666,16.584,16.666,100000.0
2008-04-24 20:13:00,16.637,16.682,16.562,16.677,550000.0
2008-04-24 20:14:00,16.586,16.674,16.586,16.651,350000.0
2008-04-24 20:16:00,16.544,16.676,16.544,16.676,300000.0
2008-04-24 20:17:00,16.576,16.668,16.531,16.668,350000.0
2008-04-24 20:18:00,16.57,16.662,16.552,16.634,400000.0
2008-04-24 20:20:00,16.659,16.676,16.537,16.637,400000.0
2008-04-24 20:23:00,16.698,16.698,16.619,16.687,500000.0
2008-04-24 20:24:00,16.604,16.694,16.585,16.585,300000.0
2008-04-24 20:26:00,16.631,16.702,16.631,16.643,300000.0
2008-04-24 20:27:00,16.631,16.631,16.631,16.631,50000.0
2008-04-24 20:30:00,16.584,16.649,16.584,16.617,400000.0
2008-04-24 20:32:00,16.594,16.627,16.578,16.578,250000.0
2008-04-24 20:33:00,16.638,16.638,16.549,16.562,250000.0
2008-04-24 20:34:00,16.568,16.638,16.531,16.638,550000.0
2008-04-24 20:35:00,16.669,16.68,16.596,16.596,500000.0
2008-04-24 20:39:00,16.69,16.693,16.69,16.693,100000.0
2008-04-24 20:40:00,16.634,16.697,16.553,16.697,550000.0
2008-04-24 20:41:00,16.661,16.665,16.582,16.589,300000.0
2008-04-24 20:42:00,16.648,16.699,16.604,16.653,200000.0
2008-04-24 20:43:00,16.609,16.684,16.59,16.684,200000.0
2008-04-24 20:44:00,16.701,16.701,16.585,16.664,300000.0
2008-04-24 20:45:00,16.635,16.708,16.606,16.606,400000.0
2008-04-24 20:46:00,16.591,16.709,16.583,16.583,400000.0
2008-04-24 20:47:00,16.658,16.724,16.603,16.72,400000.0
2008-04-24 20:48:00,16.619,16.623,16.619,16.623,100000.0
2008-04-24 20:50:00,16.719,16.727,16.61,16.703,400000.0
2008-04-24 20:51:00,16.617,16.721,16.604,16.604,600000.0
2008-04-24 20:52:00,16.612,16.685,16.589,16.589,400000.0
2008-04-24 20:54:00,16.592,16.592,16.592,16.592,50000.0
2008-04-24 20:55:00,16.618,16.685,16.618,16.685,150000.0
2008-04-24 20:56:00,16.684,16.709,16.622,16.673,500000.0
2008-04-24 20:57:00,16.651,16.684,16.586,16.658,300000.0
2008-04-24 20:58:00,16.686,16.716,16.588,16.686,500000.0
2008-04-24 20:59:00,16.614,16.69,16.559,16.589,500000.0
2008-04-24 21:00:00,16.594,16.721,16.586,16.635,750000.0
2008-04-24 21:01:00,16.622,16.682,16.622,16.682,400000.0
2008-04-24 21:06:00,16.714,16.727,16.587,16.587,350000.0
2008-04-24 21:07:00,16.617,16.708,16.587,16.634,350000.0
2008-04-24 21:09:00,16.588,16.702,16.553,16.702,400000.0
2008-04-24 21:10:00,16.525,16.687,16.517,16.687,350000.0
2008-04-24 21:11:00,16.678,16.697,16.577,16.697,300000.0
2008-04-24 21:12:00,16.637,16.695,16.637,16.695,150000.0
2008-04-24 21:14:00,16.67,16.71,16.553,16.71,800000.0
2008-04-24 21:15:00,16.707,16.735,16.622,16.626,400000.0
2008-04-24 21:17:00,16.693,16.705,16.576,16.576,350000.0
2008-04-24 21:19:00,16.67,16.692,16.594,16.692,450000.0
2008-04-24 21:20:00,16.709,16.709,16.573,16.619,250000.0
2008-04-24 21:22:00,16.667,16.667,16.609,16.609,200000.0
2008-04-24 21:24:00,16.59,16.706,16.59,16.688,400000.0
2008-04-24 21:25:00,16.648,16.648,16.564,16.564,150000.0
2008-04-24 21:26:00,16.614,16.69,16.58,16.69,350000.0
2008-04-24 21:27:00,16.659,16.659,16.599,16.599,100000.0
2008-04-24 21:28:00,16.647,16.67,16.644,16.644,550000.0
2008-04-24 21:29:00,16.668,16.668,16.578,16.606,500000.0
2008-04-24 21:30:00,16.591,16.645,16.591,16.645,250000.0
2008-04-24 21:31:00,16.586,16.656,16.586,16.634,400000.0
2008-04-24 21:32:00,16.648,16.659,16.648,16.659,100000.0
2008-04-24 21:34:00,16.651,16.651,16.643,16.643,100000.0
2008-04-24 21:35:00,16.638,16.69,16.629,16.69,200000.0
2008-04-24 21:36:00,16.642,16.707,16.642,16.65,300000.0
2008-04-24 21:40:00,16.633,16.689,16.604,16.668,350000.0
2008-04-24 21:41:00,16.649,16.658,16.579,16.579,250000.0
2008-04-24 21:42:00,16.661,16.704,16.62,16.646,400000.0
2008-04-24 21:43:00,16.688,16.688,16.57,16.611,450000.0
2008-04-24 21:44:00,16.695,16.695,16.608,16.693,250000.0
2008-04-24 21:46:00,16.631,16.631,16.601,16.601,150000.0
2008-04-24 21:47:00,16.638,16.651,16.638,16.651,100000.0
2008-04-24 21:48:00,16.612,16.693,16.583,16.693,150000.0
2008-04-24 21:49:00,16.692,16.713,16.622,16.622,250000.0
2008-04-24 21:50:00,16.647,16.647,16.543,16.567,350000.0
2008-04-24 21:52:00,16.61,16.672,16.591,16.654,350000.0
2008-04-24 21:53:00,16.657,16.68,16.589,16.621,300000.0
2008-04-24 21:54:00,16.618,16.685,16.618,16.628,300000.0
2008-04-24 21:55:00,16.635,16.689,16.608,16.677,300000.0
2008-04-24 21:56:00,16.622,16.673,16.562,16.577,350000.0
2008-04-24 21:57:00,16.683,16.718,16.559,16.606,550000.0
2008-04-24 21:58:00,16.598,16.654,16.598,16.598,150000.0
2008-04-24 21:59:00,16.65,16.676,16.559,16.56,900000.0
2008-04-24 22:00:00,16.639,16.682,16.63,16.682,150000.0
2008-04-24 22:01:00,16.65,16.69,16.613,16.681,300000.0
2008-04-24 22:02:00,16.599,16.65,16.576,16.6,350000.0
2008-04-24 22:03:00,16.619,16.704,16.611,16.613,300000.0
2008-04-24 22:04:00,16.61,16.614,16.609,16.614,200000.0
2008-04-24 22:07:00,16.688,16.688,16.633,16.633,300000.0
2008-04-24 22:10:00,16.586,16.679,16.576,16.679,250000.0
2008-04-24 22:13:00,16.605,16.722,16.591,16.624,500000.0
2008-04-24 22:16:00,16.723,16.742,16.678,16.678,300000.0
2008-04-24 22:20:00,16.669,16.703,16.605,16.605,300000.0
2008-04-24 22:21:00,16.713,16.713,16.588,16.604,400000.0
2008-04-24 22:26:00,16.63,16.712,16.626,16.688,450000.0
2008-04-24 22:28:00,16.683,16.697,16.627,16.667,400000.0
2008-04-24 22:29:00,16.615,16.714,16.603,16.709,550000.0
2008-04-24 22:30:00,16.644,16.679,16.644,16.679,100000.0
2008-04-24 22:31:00,16.61,16.733,16.61,16.621,150000.0
2008-04-24 22:33:00,16.626,16.716,16.623,16.637,400000.0
2008-04-24 22:34:00,16.666,16.745,16.663,16.688,250000.0
2008-04-24 22:35:00,16.716,16.716,16.592,16.592,300000.0
2008-04-24 22:38:00,16.685,16.726,16.608,16.639,550000.0
2008-04-24 22:39:00,16.665,16.716,16.577,16.683,450000.0
2008-04-24 22:40:00,16.649,16.715,16.64,16.66,350000.0
2008-04-24 22:41:00,16.665,16.689,16.665,16.689,100000.0
2008-04-24 22:42:00,16.718,16.718,16.641,16.641,200000.0
2008-04-24 22:44:00,16.665,16.715,16.599,16.64,400000.0
2008-04-24 22:45:00,16.683,16.718,16.641,16.676,350000.0
2008-04-24 22:46:00,16.689,16.722,16.647,16.666,350000.0
2008-04-24 22:47:00,16.732,16.745,16.629,16.629,200000.0
2008-04-24 22:49:00,16.615,16.731,16.6,16.72,500000.0
2008-04-24 22:50:00,16.693,16.733,16.654,16.654,400000.0
2008-04-24 22:51:00,16.656,16.724,16.603,16.724,350000.0
2008-04-24 22:52:00,16.686,16.708,16.603,16.677,350000.0
2008-04-24 22:53:00,16.679,16.698,16.679,16.698,100000.0
2008-04-24 22:54:00,16.654,16.681,16.654,16.654,200000.0
2008-04-24 22:56:00,16.678,16.693,16.607,16.633,350000.0
2008-04-24 22:57:00,16.676,16.705,16.673,16.705,300000.0
2008-04-24 22:59:00,16.688,16.753,16.603,16.65,650000.0
2008-04-24 23:00:00,16.706,16.706,16.571,16.595,300000.0
2008-04-24 23:02:00,16.615,16.724,16.615,16.724,100000.0
2008-04-24 23:03:00,16.661,16.703,16.601,16.703,350000.0
2008-04-24 23:04:00,16.699,16.732,16.657,16.676,350000.0
2008-04-24 23:08:00,16.695,16.695,16.591,16.619,250000.0
2008-04-24 23:10:00,16.664,16.711,16.656,16.656,300000.0
2008-04-24 23:12:00,16.672,16.697,16.623,16.697,150000.0
2008-04-24 23:13:00,16.66,16.66,16.574,16.574,450000.0
2008-04-24 23:14:00,16.691,16.712,16.597,16.601,650000.0
2008-04-24 23:15:00,16.586,16.673,16.565,16.673,450000.0
2008-04-24 23:16:00,16.625,16.712,16.589,16.712,250000.0
2008-04-24 23:17:00,16.668,16.706,16.597,16.629,400000.0
2008-04-24 23:18:00,16.561,16.669,16.561,16.669,150000.0
2008-04-24 23:20:00,16.647,16.723,16.619,16.666,450000.0
2008-04-24 23:26:00,16.689,16.689,16.63,16.63,100000.0
2008-04-24 23:28:00,16.646,16.733,16.646,16.661,350000.0
2008-04-24 23:30:00,16.674,16.721,16.666,16.666,300000.0
2008-04-24 23:34:00,16.722,16.723,16.583,16.583,350000.0
2008-04-24 23:38:00,16.672,16.722,16.662,16.662,300000.0
2008-04-24 23:40:00,16.674,16.721,16.666,16.666,300000.0
2008-04-24 23:50:00,16.674,16.721,16.666,16.666,300000.0
2008-04-24 23:54:00,16.685,16.742,16.683,16.683,300000.0
2008-04-25 00:00:00,16.559,16.662,16.559,16.587,550000.0
2008-04-25 00:01:00,16.607,16.609,16.607,16.609,100000.0
2008-04-25 00:02:00,16.616,16.689,16.594,16.659,450000.0
2008-04-25 00:03:00,16.702,16.702,16.591,16.688,400000.0
2008-04-25 00:04:00,16.687,16.687,16.537,16.556,350000.0
2008-04-25 00:05:00,16.598,16.63,16.587,16.63,250000.0
2008-04-25 00:06:00,16.598,16.6,16.583,16.583,150000.0
2008-04-25 00:08:00,16.673,16.673,16.495,16.57,550000.0
2008-04-25 00:10:00,16.695,16.695,16.665,16.665,100000.0
2008-04-25 00:11:00,16.668,16.727,16.63,16.634,350000.0
2008-04-25 00:12:00,16.728,16.728,16.609,16.609,100000.0
2008-04-25 00:14:00,16.587,16.707,16.587,16.624,300000.0
2008-04-25 00:15:00,16.572,16.708,16.572,16.708,100000.0
2008-04-25 00:16:00,16.671,16.719,16.575,16.654,300000.0
2008-04-25 00:17:00,16.597,16.731,16.597,16.699,350000.0
2008-04-25 00:18:00,16.548,16.71,16.548,16.548,350000.0
2008-04-25 00:19:00,16.697,16.725,16.561,16.725,350000.0
2008-04-25 00:20:00,16.705,16.705,16.555,16.558,400000.0
2008-04-25 00:21:00,16.681,16.735,16.67,16.735,400000.0
2008-04-25 00:24:00,16.588,16.739,16.588,16.723,400000.0
2008-04-25 00:26:00,16.623,16.692,16.559,16.559,650000.0
2008-04-25 00:27:00,16.69,16.696,16.649,16.696,250000.0
2008-04-25 00:28:00,16.64,16.735,16.612,16.654,450000.0
2008-04-25 00:29:00,16.651,16.703,16.575,16.575,500000.0
2008-04-25 00:30:00,16.704,16.704,16.566,16.566,400000.0
2008-04-25 00:31:00,16.702,16.702,16.583,16.696,150000.0
2008-04-25 00:32:00,16.661,16.745,16.661,16.679,350000.0
2008-04-25 00:33:00,16.631,16.715,16.617,16.715,300000.0
2008-04-25 00:34:00,16.703,16.741,16.688,16.72,400000.0
2008-04-25 00:35:00,16.727,16.727,16.649,16.722,450000.0
2008-04-25 00:36:00,16.689,16.722,16.647,16.666,350000.0
2008-04-25 00:37:00,16.696,16.696,16.603,16.631,550000.0
2008-04-25 00:40:00,16.672,16.695,16.672,16.695,150000.0
2008-04-25 00:41:00,16.738,16.738,16.716,16.716,100000.0
2008-04-25 00:44:00,16.592,16.624,16.592,16.624,100000.0
2008-04-25 00:45:00,16.674,16.699,16.569,16.682,700000.0
2008-04-25 00:46:00,16.629,16.673,16.629,16.673,100000.0
2008-04-25 00:47:00,16.638,16.64,16.598,16.62,350000.0
2008-04-25 00:48:00,16.632,16.675,16.628,16.632,400000.0
2008-04-25 00:50:00,16.62,16.62,16.589,16.589,150000.0
2008-04-25 00:51:00,16.643,16.643,16.622,16.622,100000.0
2008-04-25 00:52:00,16.737,16.737,16.71,16.71,100000.0
2008-04-25 00:53:00,16.681,16.693,16.626,16.681,450000.0
2008-04-25 00:54:00,16.68,16.735,16.68,16.694,300000.0
2008-04-25 00:55:00,16.691,16.691,16.605,16.646,250000.0
2008-04-25 00:56:00,16.665,16.699,16.649,16.699,150000.0
2008-04-25 00:57:00,16.647,16.647,16.614,16.614,100000.0
2008-04-25 00:58:00,16.699,16.699,16.608,16.679,300000.0
2008-04-25 00:59:00,16.607,16.685,16.607,16.628,400000.0
2008-04-25 01:00:00,16.657,16.717,16.631,16.675,550000.0
2008-04-25 01:01:00,16.643,16.672,16.635,16.658,250000.0
2008-04-25 01:02:00,16.689,16.691,16.607,16.625,400000.0
2008-04-25 01:03:00,16.648,16.648,16.601,16.629,200000.0
2008-04-25 01:04:00,16.656,16.728,16.656,16.707,200000.0
2008-04-25 01:05:00,16.696,16.696,16.618,16.655,450000.0
2008-04-25 01:06:00,16.661,16.704,16.605,16.667,300000.0
2008-04-25 01:07:00,16.623,16.65,16.612,16.634,300000.0
2008-04-25 01:10:00,16.645,16.723,16.607,16.661,500000.0
2008-04-25 01:13:00,16.641,16.747,16.641,16.679,500000.0
2008-04-25 01:15:00,16.645,16.645,16.613,16.613,300000.0
2008-04-25 01:16:00,16.705,16.705,16.628,16.686,150000.0
2008-04-25 01:17:00,16.713,16.713,16.69,16.69,100000.0
2008-04-25 01:18:00,16.703,16.703,16.63,16.63,100000.0
2008-04-25 01:20:00,16.585,16.702,16.576,16.702,300000.0
2008-04-25 01:21:00,16.668,16.716,16.627,16.668,300000.0
2008-04-25 01:22:00,16.661,16.707,16.612,16.665,450000.0
2008-04-25 01:23:00,16.683,16.703,16.615,16.615,150000.0
2008-04-25 01:24:00,16.655,16.655,16.621,16.621,100000.0
2008-04-25 01:25:00,16.603,16.677,16.594,16.65,300000.0
2008-04-25 01:26:00,16.633,16.712,16.568,16.708,400000.0
2008-04-25 01:27:00,16.641,16.762,16.638,16.647,550000.0
2008-04-25 01:28:00,16.629,16.745,16.606,16.667,400000.0
2008-04-25 01:29:00,16.573,16.683,16.573,16.616,300000.0
2008-04-25 01:30:00,16.685,16.708,16.59,16.708,400000.0
2008-04-25 01:32:00,16.714,16.714,16.6,16.609,200000.0
2008-04-25 01:33:00,16.684,16.735,16.582,16.603,550000.0
2008-04-25 01:34:00,16.701,16.732,16.603,16.603,300000.0
2008-04-25 01:35:00,16.728,16.728,16.563,16.699,400000.0
2008-04-25 01:37:00,16.665,16.714,16.658,16.658,300000.0
2008-04-25 01:40:00,16.678,16.717,16.583,16.717,500000.0
2008-04-25 01:41:00,16.613,16.613,16.613,16.613,50000.0
2008-04-25 01:42:00,16.638,16.727,16.638,16.698,350000.0
2008-04-25 01:47:00,16.702,16.702,16.651,16.669,150000.0
2008-04-25 01:48:00,16.591,16.703,16.591,16.673,250000.0
2008-04-25 01:50:00,16.645,16.704,16.594,16.659,550000.0
2008-04-25 01:51:00,16.662,16.688,16.643,16.652,250000.0
2008-04-25 01:57:00,16.686,16.686,16.591,16.678,250000.0
2008-04-25 01:58:00,16.699,16.699,16.644,16.644,100000.0
2008-04-25 01:59:00,16.676,16.676,16.572,16.644,400000.0
2008-04-25 02:00:00,16.618,16.722,16.618,16.722,300000.0
2008-04-25 02:01:00,16.697,16.714,16.64,16.714,300000.0
2008-04-25 02:02:00,16.651,16.702,16.641,16.657,350000.0
2008-04-25 02:03:00,16.683,16.683,16.587,16.683,350000.0
2008-04-25 02:04:00,16.687,16.687,16.558,16.599,600000.0
2008-04-25 02:05:00,16.692,16.704,16.618,16.704,350000.0
2008-04-25 02:06:00,16.704,16.704,16.622,16.671,200000.0
2008-04-25 02:07:00,16.651,16.703,16.592,16.636,200000.0
2008-04-25 02:08:00,16.663,16.697,16.571,16.571,450000.0
2008-04-25 02:09:00,16.639,16.702,16.6,16.702,300000.0
2008-04-25 02:10:00,16.718,16.718,16.599,16.599,400000.0
2008-04-25 02:11:00,16.707,16.707,16.61,16.687,150000.0
2008-04-25 02:12:00,16.607,16.649,16.551,16.614,400000.0
2008-04-25 02:13:00,16.654,16.672,16.586,16.628,350000.0
2008-04-25 02:14:00,16.609,16.687,16.563,16.563,350000.0
2008-04-25 02:15:00,16.714,16.715,16.571,16.715,300000.0
2008-04-25 02:16:00,16.65,16.65,16.618,16.618,100000.0
2008-04-25 02:17:00,16.689,16.708,16.609,16.64,250000.0
2008-04-25 02:18:00,16.624,16.696,16.624,16.681,500000.0
2008-04-25 02:19:00,16.683,16.721,16.607,16.691,500000.0
2008-04-25 02:20:00,16.714,16.714,16.655,16.699,200000.0
2008-04-25 02:21:00,16.659,16.659,16.614,16.659,350000.0
2008-04-25 02:22:00,16.617,16.697,16.617,16.647,200000.0
2008-04-25 02:23:00,16.699,16.699,16.635,16.64,200000.0
2008-04-25 02:26:00,16.677,16.708,16.602,16.649,450000.0
2008-04-25 02:28:00,16.685,16.694,16.619,16.658,450000.0
2008-04-25 02:29:00,16.663,16.685,16.663,16.668,150000.0
2008-04-25 02:30:00,16.673,16.673,16.673,16.673,100000.0
2008-04-25 02:31:00,16.657,16.732,16.657,16.676,350000.0
2008-04-25 02:34:00,16.689,16.699,16.598,16.622,400000.0
2008-04-25 02:35:00,16.701,16.701,16.593,16.683,500000.0
2008-04-25 02:36:00,16.707,16.707,16.608,16.669,350000.0
2008-04-25 02:37:00,16.654,16.708,16.654,16.698,400000.0
2008-04-25 02:39:00,16.656,16.696,16.655,16.683,250000.0
2008-04-25 02:40:00,16.628,16.715,16.619,16.636,400000.0
2008-04-25 02:42:00,16.647,16.674,16.647,16.674,100000.0
2008-04-25 02:45:00,16.619,16.619,16.546,16.601,300000.0
2008-04-25 02:46:00,16.638,16.667,16.606,16.606,150000.0
2008-04-25 02:47:00,16.64,16.64,16.58,16.58,100000.0
2008-04-25 02:48:00,16.628,16.628,16.624,16.624,100000.0
2008-04-25 02:49:00,16.648,16.673,16.537,16.562,700000.0
2008-04-25 02:50:00,16.695,16.695,16.632,16.632,350000.0
2008-04-25 02:51:00,16.564,16.686,16.558,16.566,550000.0
2008-04-25 02:52:00,16.631,16.631,16.624,16.624,100000.0
2008-04-25 02:53:00,16.692,16.692,16.627,16.627,100000.0
2008-04-25 02:55:00,16.651,16.708,16.651,16.706,200000.0
2008-04-25 02:56:00,16.73,16.73,16.66,16.673,150000.0
2008-04-25 02:57:00,16.68,16.715,16.631,16.69,450000.0
2008-04-25 02:58:00,16.612,16.756,16.584,16.584,900000.0
2008-04-25 02:59:00,16.566,16.719,16.566,16.676,550000.0
2008-04-25 03:00:00,16.574,16.663,16.574,16.603,350000.0
2008-04-25 03:01:00,16.69,16.69,16.689,16.689,100000.0
2008-04-25 03:02:00,16.592,16.725,16.592,16.648,550000.0
2008-04-25 03:04:00,16.536,16.676,16.536,16.676,250000.0
2008-04-25 03:05:00,16.646,16.734,16.646,16.666,450000.0
2008-04-25 03:06:00,16.65,16.705,16.562,16.562,350000.0
2008-04-25 03:09:00,16.616,16.678,16.591,16.616,600000.0
2008-04-25 03:10:00,16.581,16.671,16.577,16.612,350000.0
2008-04-25 03:13:00,16.568,16.679,16.556,16.569,700000.0
2008-04-25 03:14:00,16.655,16.686,16.574,16.639,350000.0
2008-04-25 03:15:00,16.685,16.715,16.63,16.63,200000.0
2008-04-25 03:16:00,16.625,16.682,16.609,16.649,250000.0
2008-04-25 03:19:00,16.694,16.698,16.663,16.698,250000.0
2008-04-25 03:20:00,16.654,16.654,16.542,16.56,550000.0
2008-04-25 03:22:00,16.683,16.683,16.549,16.641,400000.0
2008-04-25 03:23:00,16.687,16.687,16.59,16.676,200000.0
2008-04-25 03:24:00,16.696,16.696,16.654,16.668,200000.0
2008-04-25 03:25:00,16.674,16.711,16.575,16.701,400000.0
2008-04-25 03:26:00,16.677,16.721,16.6,16.656,300000.0
2008-04-25 03:28:00,16.605,16.641,16.605,16.633,200000.0
2008-04-25 03:29:00,16.653,16.714,16.596,16.624,400000.0
2008-04-25 03:30:00,16.662,16.662,16.662,16.662,50000.0
2008-04-25 03:31:00,16.638,16.716,16.638,16.706,200000.0
2008-04-25 03:32:00,16.683,16.683,16.61,16.634,150000.0
2008-04-25 03:33:00,16.602,16.68,16.596,16.637,350000.0
2008-04-25 03:34:00,16.678,16.714,16.633,16.655,350000.0
2008-04-25 03:35:00,16.638,16.638,16.638,16.638,50000.0
2008-04-25 03:37:00,16.649,16.649,16.562,16.562,100000.0
2008-04-25 03:38:00,16.698,16.698,16.621,16.621,100000.0
2008-04-25 03:40:00,16.627,16.702,16.627,16.646,350000.0
2008-04-25 03:42:00,16.67,16.705,16.589,16.668,650000.0
2008-04-25 03:43:00,16.615,16.695,16.615,16.668,450000.0
2008-04-25 03:44:00,16.65,16.701,16.559,16.578,700000.0
2008-04-25 03:45:00,16.588,16.669,16.55,16.574,750000.0
2008-04-25 03:47:00,16.683,16.684,16.556,16.682,350000.0
2008-04-25 03:48:00,16.622,16.707,16.622,16.672,150000.0
2008-04-25 03:49:00,16.67,16.686,16.587,16.632,600000.0
2008-04-25 03:50:00,16.674,16.722,16.616,16.712,500000.0
2008-04-25 03:51:00,16.664,16.706,16.577,16.706,500000.0
2008-04-25 03:52:00,16.689,16.716,16.627,16.716,250000.0
2008-04-25 03:53:00,16.607,16.684,16.542,16.684,400000.0
2008-04-25 03:54:00,16.583,16.705,16.583,16.687,350000.0
2008-04-25 03:55:00,16.695,16.698,16.611,16.686,350000.0
2008-04-25 03:56:00,16.661,16.73,16.641,16.73,350000.0
2008-04-25 03:57:00,16.604,16.715,16.597,16.6,550000.0
2008-04-25 03:59:00,16.682,16.691,16.608,16.691,350000.0
2008-04-25 04:00:00,16.546,16.63,16.546,16.61,200000.0
2008-04-25 04:02:00,16.678,16.678,16.568,16.575,200000.0
2008-04-25 04:03:00,16.681,16.681,16.645,16.645,100000.0
2008-04-25 04:04:00,16.589,16.611,16.576,16.611,150000.0
2008-04-25 04:05:00,16.639,16.67,16.587,16.594,350000.0
2008-04-25 04:06:00,16.63,16.706,16.596,16.675,250000.0
2008-04-25 04:07:00,16.554,16.649,16.545,16.649,200000.0
2008-04-25 04:08:00,16.65,16.672,16.545,16.625,450000.0
2008-04-25 04:09:00,16.62,16.679,16.587,16.62,250000.0
2008-04-25 04:10:00,16.678,16.691,16.603,16.691,400000.0
2008-04-25 04:11:00,16.636,16.709,16.62,16.637,350000.0
2008-04-25 04:12:00,16.698,16.699,16.627,16.627,150000.0
2008-04-25 04:13:00,16.581,16.664,16.581,16.616,250000.0
2008-04-25 04:14:00,16.59,16.699,16.59,16.649,250000.0
2008-04-25 04:15:00,16.67,16.67,16.554,16.609,200000.0
2008-04-25 04:16:00,16.636,16.638,16.604,16.638,150000.0
2008-04-25 04:17:00,16.631,16.703,16.615,16.62,500000.0
2008-04-25 04:18:00,16.663,16.663,16.551,16.556,150000.0
2008-04-25 04:19:00,16.671,16.671,16.563,16.635,450000.0
2008-04-25 04:20:00,16.562,16.701,16.562,16.639,400000.0
2008-04-25 04:21:00,16.584,16.584,16.524,16.524,100000.0
2008-04-25 04:22:00,16.643,16.681,16.596,16.661,350000.0
2008-04-25 04:23:00,16.605,16.687,16.571,16.571,250000.0
2008-04-25 04:24:00,16.621,16.691,16.567,16.673,450000.0
2008-04-25 04:25:00,16.661,16.661,16.579,16.579,200000.0
2008-04-25 04:26:00,16.633,16.667,16.548,16.579,400000.0
2008-04-25 04:27:00,16.623,16.651,16.613,16.651,150000.0
2008-04-25 04:28:00,16.677,16.677,16.627,16.627,150000.0
2008-04-25 04:29:00,16.656,16.689,16.596,16.684,500000.0
2008-04-25 04:30:00,16.579,16.646,16.564,16.604,250000.0
2008-04-25 04:31:00,16.535,16.635,16.535,16.635,200000.0
2008-04-25 04:33:00,16.658,16.658,16.658,16.658,50000.0
2008-04-25 04:34:00,16.64,16.664,16.618,16.664,300000.0
2008-04-25 04:35:00,16.628,16.628,16.59,16.616,150000.0
2008-04-25 04:36:00,16.659,16.665,16.597,16.597,150000.0
2008-04-25 04:37:00,16.668,16.668,16.639,16.639,100000.0
2008-04-25 04:38:00,16.617,16.676,16.617,16.676,150000.0
2008-04-25 04:39:00,16.588,16.659,16.546,16.614,500000.0
2008-04-25 04:40:00,16.619,16.619,16.588,16.588,100000.0
2008-04-25 04:43:00,16.525,16.584,16.525,16.584,100000.0
2008-04-25 04:44:00,16.654,16.686,16.635,16.657,450000.0
2008-04-25 04:45:00,16.53,16.697,16.53,16.68,350000.0
2008-04-25 04:46:00,16.567,16.683,16.567,16.683,150000.0
2008-04-25 04:47:00,16.669,16.669,16.669,16.669,50000.0
2008-04-25 04:48:00,16.683,16.683,16.545,16.583,400000.0
2008-04-25 04:49:00,16.626,16.626,16.607,16.607,100000.0
2008-04-25 04:50:00,16.602,16.701,16.602,16.646,350000.0
2008-04-25 04:52:00,16.589,16.687,16.554,16.629,500000.0
2008-04-25 04:53:00,16.573,16.711,16.573,16.662,350000.0
2008-04-25 04:54:00,16.665,16.665,16.592,16.592,100000.0
2008-04-25 04:55:00,16.681,16.681,16.568,16.568,100000.0
2008-04-25 04:56:00,16.641,16.641,16.593,16.595,250000.0
2008-04-25 04:57:00,16.611,16.646,16.59,16.59,250000.0
2008-04-25 04:58:00,16.585,16.585,16.527,16.527,100000.0
2008-04-25 04:59:00,16.648,16.648,16.558,16.621,300000.0
2008-04-25 05:00:00,16.628,16.634,16.589,16.621,250000.0
2008-04-25 05:01:00,16.669,16.701,16.614,16.696,250000.0
2008-04-25 05:02:00,16.654,16.654,16.514,16.607,350000.0
2008-04-25 05:03:00,16.615,16.665,16.576,16.649,500000.0
2008-04-25 05:05:00,16.603,16.65,16.603,16.65,100000.0
2008-04-25 05:06:00,16.627,16.688,16.546,16.623,650000.0
2008-04-25 05:08:00,16.543,16.598,16.543,16.598,200000.0
2008-04-25 05:09:00,16.628,16.667,16.583,16.656,600000.0
2008-04-25 05:10:00,16.543,16.617,16.543,16.616,250000.0
2008-04-25 05:11:00,16.679,16.72,16.568,16.58,750000.0
2008-04-25 05:14:00,16.633,16.664,16.522,16.659,550000.0
2008-04-25 05:15:00,16.631,16.631,16.483,16.567,300000.0
2008-04-25 05:16:00,16.635,16.669,16.583,16.669,200000.0
2008-04-25 05:17:00,16.558,16.669,16.519,16.555,350000.0
2008-04-25 05:19:00,16.561,16.679,16.561,16.62,350000.0
2008-04-25 05:20:00,16.699,16.712,16.633,16.695,300000.0
2008-04-25 05:21:00,16.712,16.721,16.632,16.658,450000.0
2008-04-25 05:22:00,16.631,16.684,16.6,16.645,400000.0
2008-04-25 05:23:00,16.665,16.708,16.664,16.664,350000.0
2008-04-25 05:24:00,16.653,16.653,16.532,16.648,350000.0
2008-04-25 05:25:00,16.638,16.69,16.548,16.647,350000.0
2008-04-25 05:26:00,16.679,16.706,16.592,16.592,350000.0
2008-04-25 05:27:00,16.707,16.707,16.576,16.648,400000.0
2008-04-25 05:28:00,16.654,16.654,16.594,16.594,100000.0
2008-04-25 05:29:00,16.651,16.732,16.598,16.655,700000.0
2008-04-25 05:30:00,16.613,16.714,16.606,16.606,300000.0
2008-04-25 05:31:00,16.683,16.716,16.611,16.618,550000.0
2008-04-25 05:32:00,16.709,16.739,16.611,16.611,600000.0
2008-04-25 05:33:00,16.708,16.708,16.583,16.583,400000.0
2008-04-25 05:34:00,16.714,16.719,16.625,16.625,150000.0
2008-04-25 05:35:00,16.7,16.704,16.576,16.694,350000.0
2008-04-25 05:36:00,16.715,16.715,16.572,16.685,450000.0
2008-04-25 05:37:00,16.689,16.718,16.638,16.646,350000.0
2008-04-25 05:38:00,16.689,16.689,16.595,16.633,150000.0
2008-04-25 05:39:00,16.669,16.711,16.592,16.698,350000.0
2008-04-25 05:40:00,16.705,16.705,16.573,16.573,250000.0
2008-04-25 05:41:00,16.708,16.736,16.629,16.689,400000.0
2008-04-25 05:42:00,16.675,16.675,16.652,16.652,150000.0
2008-04-25 05:43:00,16.634,16.712,16.571,16.672,350000.0
2008-04-25 05:44:00,16.714,16.714,16.677,16.677,100000.0
2008-04-25 05:45:00,16.581,16.706,16.581,16.706,200000.0
2008-04-25 05:46:00,16.664,16.705,16.635,16.705,300000.0
2008-04-25 05:47:00,16.705,16.705,16.659,16.659,100000.0
2008-04-25 05:48:00,16.626,16.647,16.626,16.647,100000.0
2008-04-25 05:50:00,16.676,16.696,16.609,16.663,300000.0
2008-04-25 05:51:00,16.65,16.675,16.65,16.675,150000.0
2008-04-25 05:52:00,16.71,16.717,16.605,16.637,500000.0
2008-04-25 05:55:00,16.709,16.709,16.651,16.651,150000.0
2008-04-25 05:56:00,16.681,16.681,16.622,16.622,100000.0
2008-04-25 05:57:00,16.612,16.713,16.612,16.694,150000.0
2008-04-25 05:58:00,16.583,16.714,16.583,16.655,300000.0
2008-04-25 05:59:00,16.717,16.735,16.587,16.735,650000.0
2008-04-25 06:00:00,16.682,16.706,16.62,16.62,350000.0
2008-04-25 06:01:00,16.634,16.702,16.607,16.673,400000.0
2008-04-25 06:02:00,16.569,16.696,16.569,16.654,250000.0
2008-04-25 06:03:00,16.625,16.697,16.617,16.668,200000.0
2008-04-25 06:04:00,16.657,16.732,16.635,16.635,550000.0
2008-04-25 06:06:00,16.628,16.69,16.567,16.69,350000.0
2008-04-25 06:07:00,16.639,16.708,16.639,16.69,200000.0
2008-04-25 06:09:00,16.621,16.701,16.589,16.701,450000.0
2008-04-25 06:10:00,16.644,16.718,16.606,16.718,400000.0
2008-04-25 06:11:00,16.66,16.673,16.66,16.673,100000.0
2008-04-25 06:12:00,16.704,16.704,16.533,16.533,350000.0
2008-04-25 06:13:00,16.65,16.698,16.566,16.656,300000.0
2008-04-25 06:14:00,16.724,16.74,16.628,16.628,200000.0
2008-04-25 06:15:00,16.606,16.711,16.606,16.711,250000.0
2008-04-25 06:16:00,16.687,16.687,16.594,16.594,150000.0
2008-04-25 06:17:00,16.7,16.708,16.574,16.68,600000.0
2008-04-25 06:18:00,16.671,16.686,16.617,16.617,350000.0
2008-04-25 06:19:00,16.719,16.724,16.598,16.696,650000.0
2008-04-25 06:20:00,16.66,16.721,16.653,16.706,250000.0
2008-04-25 06:21:00,16.701,16.717,16.572,16.716,400000.0
2008-04-25 06:22:00,16.593,16.706,16.545,16.681,550000.0
2008-04-25 06:23:00,16.691,16.72,16.611,16.637,400000.0
2008-04-25 06:24:00,16.633,16.716,16.62,16.62,450000.0
2008-04-25 06:25:00,16.647,16.719,16.647,16.678,350000.0
2008-04-25 06:26:00,16.716,16.726,16.616,16.695,200000.0
2008-04-25 06:27:00,16.641,16.733,16.641,16.665,450000.0
2008-04-25 06:28:00,16.594,16.709,16.588,16.709,650000.0
2008-04-25 06:29:00,16.614,16.716,16.614,16.707,300000.0
2008-04-25 06:30:00,16.715,16.715,16.692,16.692,100000.0
2008-04-25 06:31:00,16.682,16.704,16.653,16.703,350000.0
2008-04-25 06:32:00,16.701,16.741,16.624,16.741,450000.0
2008-04-25 06:33:00,16.65,16.704,16.592,16.7,300000.0
2008-04-25 06:34:00,16.673,16.685,16.55,16.613,550000.0
2008-04-25 06:35:00,16.56,16.676,16.56,16.63,200000.0
2008-04-25 06:36:00,16.677,16.687,16.624,16.679,300000.0
2008-04-25 06:37:00,16.602,16.707,16.6,16.707,400000.0
2008-04-25 06:38:00,16.575,16.724,16.575,16.724,250000.0
2008-04-25 06:39:00,16.606,16.73,16.606,16.718,500000.0
2008-04-25 06:40:00,16.654,16.739,16.606,16.738,400000.0
2008-04-25 06:41:00,16.601,16.672,16.6,16.6,250000.0
2008-04-25 06:42:00,16.6,16.725,16.6,16.635,300000.0
2008-04-25 06:43:00,16.701,16.72,16.625,16.643,400000.0
2008-04-25 06:44:00,16.685,16.747,16.61,16.61,350000.0
2008-04-25 06:45:00,16.691,16.691,16.623,16.649,200000.0
2008-04-25 06:46:00,16.676,16.685,16.561,16.561,400000.0
2008-04-25 06:47:00,16.719,16.719,16.597,16.597,200000.0
2008-04-25 06:48:00,16.629,16.715,16.629,16.65,400000.0
2008-04-25 06:49:00,16.679,16.711,16.599,16.629,500000.0
2008-04-25 06:50:00,16.676,16.718,16.636,16.718,250000.0
2008-04-25 06:51:00,16.662,16.678,16.621,16.621,150000.0
2008-04-25 06:52:00,16.685,16.701,16.644,16.693,250000.0
2008-04-25 06:53:00,16.661,16.664,16.581,16.664,350000.0
2008-04-25 06:54:00,16.667,16.68,16.63,16.657,250000.0
2008-04-25 06:55:00,16.644,16.735,16.605,16.605,600000.0
2008-04-25 06:56:00,16.639,16.711,16.639,16.703,250000.0
2008-04-25 06:57:00,16.604,16.706,16.604,16.663,400000.0
2008-04-25 06:58:00,16.686,16.731,16.612,16.673,400000.0
2008-04-25 06:59:00,16.636,16.676,16.608,16.612,400000.0
2008-04-25 07:00:00,16.709,16.731,16.603,16.687,500000.0
2008-04-25 07:01:00,16.665,16.732,16.659,16.704,500000.0
2008-04-25 07:02:00,16.698,16.698,16.621,16.65,350000.0
2008-04-25 07:03:00,16.715,16.729,16.615,16.662,350000.0
2008-04-25 07:04:00,16.689,16.71,16.619,16.689,400000.0
2008-04-25 07:05:00,16.605,16.71,16.605,16.671,350000.0
2008-04-25 07:06:00,16.697,16.697,16.572,16.638,450000.0
2008-04-25 07:07:00,16.603,16.677,16.576,16.658,400000.0
2008-04-25 07:08:00,16.626,16.626,16.626,16.626,50000.0
2008-04-25 07:09:00,16.685,16.695,16.582,16.666,500000.0
2008-04-25 07:10:00,16.669,16.689,16.573,16.653,350000.0
2008-04-25 07:12:00,16.713,16.731,16.644,16.644,250000.0
2008-04-25 07:13:00,16.726,16.732,16.643,16.643,200000.0
2008-04-25 07:14:00,16.664,16.664,16.613,16.613,150000.0
2008-04-25 07:15:00,16.625,16.716,16.625,16.637,350000.0
2008-04-25 07:17:00,16.72,16.729,16.629,16.703,300000.0
2008-04-25 07:18:00,16.741,16.741,16.626,16.642,200000.0
2008-04-25 07:19:00,16.68,16.713,16.556,16.713,500000.0
2008-04-25 07:20:00,16.632,16.632,16.632,16.632,50000.0
2008-04-25 07:21:00,16.63,16.712,16.626,16.656,200000.0
2008-04-25 07:22:00,16.715,16.731,16.63,16.699,500000.0
2008-04-25 07:23:00,16.626,16.732,16.626,16.641,250000.0
2008-04-25 07:24:00,16.555,16.685,16.555,16.685,400000.0
2008-04-25 07:25:00,16.704,16.715,16.575,16.575,400000.0
2008-04-25 07:26:00,16.72,16.72,16.654,16.654,200000.0
2008-04-25 07:27:00,16.62,16.693,16.603,16.614,350000.0
2008-04-25 07:28:00,16.685,16.73,16.609,16.699,250000.0
2008-04-25 07:29:00,16.652,16.729,16.632,16.656,400000.0
2008-04-25 07:30:00,16.626,16.746,16.626,16.69,500000.0
2008-04-25 07:31:00,16.609,16.633,16.609,16.628,150000.0
2008-04-25 07:32:00,16.639,16.677,16.581,16.625,250000.0
2008-04-25 07:33:00,16.616,16.679,16.589,16.589,200000.0
2008-04-25 07:34:00,16.695,16.698,16.57,16.698,500000.0
2008-04-25 07:36:00,16.644,16.701,16.606,16.674,400000.0
2008-04-25 07:37:00,16.638,16.683,16.61,16.61,250000.0
2008-04-25 07:38:00,16.61,16.708,16.6,16.659,350000.0
2008-04-25 07:39:00,16.713,16.723,16.589,16.666,400000.0
2008-04-25 07:40:00,16.623,16.694,16.582,16.694,350000.0
2008-04-25 07:41:00,16.68,16.707,16.631,16.707,150000.0
2008-04-25 07:42:00,16.64,16.64,16.626,16.626,100000.0
2008-04-25 07:44:00,16.627,16.709,16.617,16.626,500000.0
2008-04-25 07:47:00,16.6,16.693,16.6,16.636,250000.0
2008-04-25 07:48:00,16.703,16.703,16.609,16.687,400000.0
2008-04-25 07:49:00,16.709,16.709,16.576,16.674,450000.0
2008-04-25 07:50:00,16.632,16.692,16.591,16.687,350000.0
2008-04-25 07:51:00,16.689,16.689,16.582,16.63,550000.0
2008-04-25 07:52:00,16.655,16.7,16.619,16.642,400000.0
2008-04-25 07:53:00,16.657,16.657,16.636,16.643,250000.0
2008-04-25 07:54:00,16.667,16.723,16.595,16.595,550000.0
2008-04-25 07:55:00,16.586,16.697,16.586,16.649,350000.0
2008-04-25 07:56:00,16.641,16.73,16.641,16.73,100000.0
2008-04-25 07:57:00,16.712,16.712,16.613,16.653,500000.0
2008-04-25 07:58:00,16.727,16.727,16.611,16.716,350000.0
2008-04-25 07:59:00,16.708,16.708,16.577,16.585,350000.0
2008-04-25 08:00:00,16.707,16.709,16.599,16.709,350000.0
2008-04-25 08:01:00,16.608,16.687,16.576,16.687,400000.0
2008-04-25 08:02:00,16.609,16.709,16.566,16.709,500000.0
2008-04-25 08:03:00,16.688,16.759,16.635,16.663,550000.0
2008-04-25 08:04:00,16.657,16.712,16.572,16.646,450000.0
2008-04-25 08:05:00,16.636,16.726,16.636,16.662,300000.0
2008-04-25 08:06:00,16.72,16.74,16.621,16.694,400000.0
2008-04-25 08:07:00,16.693,16.7,16.617,16.696,450000.0
2008-04-25 08:08:00,16.74,16.744,16.665,16.715,300000.0
2008-04-25 08:09:00,16.735,16.752,16.613,16.752,450000.0
2008-04-25 08:10:00,16.624,16.729,16.624,16.725,350000.0
2008-04-25 08:11:00,16.729,16.747,16.62,16.658,350000.0
2008-04-25 08:12:00,16.634,16.762,16.634,16.712,400000.0
2008-04-25 08:13:00,16.648,16.703,16.62,16.642,450000.0
2008-04-25 08:14:00,16.724,16.734,16.648,16.701,300000.0
2008-04-25 08:15:00,16.746,16.747,16.598,16.698,350000.0
2008-04-25 08:16:00,16.615,16.711,16.587,16.6,500000.0
2008-04-25 08:17:00,16.747,16.753,16.607,16.753,450000.0
2008-04-25 08:18:00,16.599,16.768,16.599,16.656,400000.0
2008-04-25 08:19:00,16.66,16.737,16.658,16.732,400000.0
2008-04-25 08:20:00,16.753,16.773,16.643,16.738,400000.0
2008-04-25 08:21:00,16.665,16.784,16.651,16.689,400000.0
2008-04-25 08:22:00,16.637,16.718,16.582,16.668,350000.0
2008-04-25 08:23:00,16.746,16.746,16.632,16.632,100000.0
2008-04-25 08:24:00,16.618,16.623,16.595,16.595,300000.0
2008-04-25 08:25:00,16.594,16.751,16.594,16.617,400000.0
2008-04-25 08:26:00,16.688,16.724,16.58,16.58,450000.0
2008-04-25 08:27:00,16.669,16.669,16.669,16.669,50000.0
2008-04-25 08:28:00,16.708,16.708,16.555,16.668,500000.0
2008-04-25 08:29:00,16.61,16.718,16.579,16.718,400000.0
2008-04-25 08:30:00,16.569,16.707,16.569,16.601,350000.0
2008-04-25 08:31:00,16.596,16.703,16.579,16.63,400000.0
2008-04-25 08:32:00,16.681,16.7,16.568,16.666,450000.0
2008-04-25 08:33:00,16.615,16.67,16.615,16.657,400000.0
2008-04-25 08:34:00,16.582,16.717,16.582,16.646,550000.0
2008-04-25 08:35:00,16.642,16.713,16.605,16.621,350000.0
2008-04-25 08:36:00,16.566,16.687,16.566,16.65,450000.0
2008-04-25 08:37:00,16.715,16.721,16.602,16.721,500000.0
2008-04-25 08:38:00,16.584,16.758,16.584,16.693,550000.0
2008-04-25 08:39:00,16.633,16.64,16.566,16.576,550000.0
2008-04-25 08:40:00,16.664,16.664,16.532,16.586,650000.0
2008-04-25 08:41:00,16.625,16.679,16.566,16.599,350000.0
2008-04-25 08:42:00,16.647,16.713,16.587,16.591,550000.0
2008-04-25 08:43:00,16.602,16.672,16.572,16.662,550000.0
2008-04-25 08:44:00,16.643,16.66,16.586,16.596,350000.0
2008-04-25 08:45:00,16.6,16.718,16.6,16.697,400000.0
2008-04-25 08:46:00,16.66,16.685,16.537,16.574,600000.0
2008-04-25 08:47:00,16.561,16.671,16.561,16.604,350000.0
2008-04-25 08:48:00,16.703,16.703,16.59,16.674,550000.0
2008-04-25 08:49:00,16.709,16.709,16.566,16.566,500000.0
2008-04-25 08:50:00,16.611,16.681,16.603,16.619,350000.0
2008-04-25 08:51:00,16.672,16.687,16.557,16.571,500000.0
2008-04-25 08:52:00,16.567,16.693,16.567,16.648,550000.0
2008-04-25 08:53:00,16.557,16.683,16.531,16.683,400000.0
2008-04-25 08:54:00,16.608,16.665,16.543,16.605,400000.0
2008-04-25 08:55:00,16.659,16.659,16.569,16.623,400000.0
2008-04-25 08:56:00,16.628,16.67,16.567,16.625,550000.0
2008-04-25 08:57:00,16.543,16.662,16.543,16.589,550000.0
2008-04-25 08:58:00,16.557,16.669,16.557,16.591,400000.0
2008-04-25 08:59:00,16.671,16.673,16.607,16.624,350000.0
2008-04-25 09:00:00,16.612,16.694,16.6,16.645,600000.0
2008-04-25 09:01:00,16.642,16.698,16.58,16.628,550000.0
2008-04-25 09:02:00,16.654,16.654,16.554,16.564,500000.0
2008-04-25 09:03:00,16.648,16.666,16.545,16.584,450000.0
2008-04-25 09:04:00,16.677,16.677,16.593,16.631,250000.0
2008-04-25 09:05:00,16.686,16.708,16.582,16.708,350000.0
2008-04-25 09:06:00,16.671,16.733,16.59,16.688,400000.0
2008-04-25 09:07:00,16.619,16.619,16.613,16.613,100000.0
2008-04-25 09:08:00,16.598,16.683,16.598,16.598,250000.0
2008-04-25 09:09:00,16.656,16.683,16.544,16.683,950000.0
2008-04-25 09:10:00,16.652,16.652,16.624,16.624,100000.0
2008-04-25 09:11:00,16.598,16.669,16.574,16.593,350000.0
2008-04-25 09:12:00,16.666,16.712,16.548,16.712,450000.0
2008-04-25 09:13:00,16.656,16.657,16.549,16.56,450000.0
2008-04-25 09:14:00,16.639,16.692,16.566,16.692,350000.0
2008-04-25 09:15:00,16.644,16.723,16.589,16.615,500000.0
2008-04-25 09:16:00,16.683,16.697,16.585,16.636,350000.0
2008-04-25 09:17:00,16.672,16.672,16.518,16.531,350000.0
2008-04-25 09:18:00,16.591,16.652,16.591,16.632,250000.0
2008-04-25 09:19:00,16.616,16.624,16.54,16.595,250000.0
2008-04-25 09:20:00,16.631,16.66,16.528,16.576,500000.0
2008-04-25 09:21:00,16.59,16.675,16.563,16.658,500000.0
2008-04-25 09:22:00,16.617,16.667,16.553,16.625,600000.0
2008-04-25 09:23:00,16.597,16.661,16.543,16.651,450000.0
2008-04-25 09:24:00,16.642,16.672,16.558,16.638,550000.0
2008-04-25 09:25:00,16.62,16.687,16.597,16.678,350000.0
2008-04-25 09:26:00,16.668,16.668,16.522,16.632,350000.0
2008-04-25 09:27:00,16.662,16.714,16.596,16.685,350000.0
2008-04-25 09:28:00,16.622,16.668,16.585,16.657,450000.0
2008-04-25 09:29:00,16.636,16.644,16.523,16.644,400000.0
2008-04-25 09:30:00,16.572,16.659,16.567,16.659,700000.0
2008-04-25 09:31:00,16.562,16.66,16.528,16.534,450000.0
2008-04-25 09:32:00,16.545,16.643,16.545,16.606,350000.0
2008-04-25 09:33:00,16.585,16.607,16.524,16.542,400000.0
2008-04-25 09:34:00,16.574,16.651,16.502,16.502,350000.0
2008-04-25 09:35:00,16.609,16.634,16.548,16.548,250000.0
2008-04-25 09:36:00,16.564,16.573,16.532,16.538,550000.0
2008-04-25 09:37:00,16.528,16.609,16.497,16.542,350000.0
2008-04-25 09:38:00,16.578,16.605,16.477,16.524,450000.0
2008-04-25 09:39:00,16.439,16.574,16.429,16.574,600000.0
2008-04-25 09:40:00,16.493,16.564,16.413,16.454,400000.0
2008-04-25 09:41:00,16.525,16.587,16.44,16.447,500000.0
2008-04-25 09:42:00,16.491,16.506,16.428,16.477,400000.0
2008-04-25 09:43:00,16.396,16.495,16.37,16.392,400000.0
2008-04-25 09:44:00,16.441,16.55,16.421,16.484,500000.0
2008-04-25 09:45:00,16.405,16.491,16.405,16.478,400000.0
2008-04-25 09:46:00,16.348,16.494,16.348,16.494,300000.0
2008-04-25 09:47:00,16.381,16.425,16.344,16.373,500000.0
2008-04-25 09:48:00,16.49,16.49,16.352,16.389,450000.0
2008-04-25 09:49:00,16.417,16.463,16.35,16.35,450000.0
2008-04-25 09:50:00,16.455,16.46,16.421,16.425,350000.0
2008-04-25 09:51:00,16.299,16.434,16.299,16.361,350000.0
2008-04-25 09:52:00,16.354,16.423,16.289,16.374,450000.0
2008-04-25 09:53:00,16.368,16.392,16.245,16.385,350000.0
2008-04-25 09:54:00,16.235,16.414,16.235,16.382,350000.0
2008-04-25 09:55:00,16.333,16.396,16.265,16.265,350000.0
2008-04-25 09:56:00,16.374,16.391,16.249,16.391,350000.0
2008-04-25 09:57:00,16.353,16.409,16.291,16.31,450000.0
2008-04-25 09:58:00,16.292,16.407,16.292,16.37,450000.0
2008-04-25 09:59:00,16.275,16.398,16.275,16.353,350000.0
2008-04-25 10:00:00,16.413,16.413,16.267,16.286,450000.0
2008-04-25 10:01:00,16.389,16.404,16.297,16.339,400000.0
2008-04-25 10:02:00,16.307,16.403,16.263,16.296,500000.0
2008-04-25 10:03:00,16.388,16.422,16.268,16.268,550000.0
2008-04-25 10:04:00,16.328,16.384,16.289,16.289,350000.0
2008-04-25 10:05:00,16.335,16.373,16.254,16.362,450000.0
2008-04-25 10:06:00,16.419,16.42,16.279,16.377,400000.0
2008-04-25 10:07:00,16.317,16.429,16.284,16.429,350000.0
2008-04-25 10:08:00,16.432,16.432,16.32,16.32,500000.0
2008-04-25 10:09:00,16.331,16.411,16.272,16.408,600000.0
2008-04-25 10:10:00,16.449,16.449,16.359,16.425,400000.0
2008-04-25 10:11:00,16.348,16.473,16.348,16.465,550000.0
2008-04-25 10:12:00,16.358,16.453,16.344,16.453,500000.0
2008-04-25 10:13:00,16.367,16.469,16.335,16.469,750000.0
2008-04-25 10:14:00,16.395,16.468,16.381,16.468,400000.0
2008-04-25 10:15:00,16.352,16.49,16.345,16.481,500000.0
2008-04-25 10:16:00,16.465,16.48,16.313,16.48,500000.0
2008-04-25 10:17:00,16.361,16.428,16.333,16.333,350000.0
2008-04-25 10:18:00,16.357,16.427,16.267,16.379,550000.0
2008-04-25 10:19:00,16.452,16.461,16.276,16.432,450000.0
2008-04-25 10:20:00,16.357,16.398,16.314,16.314,550000.0
2008-04-25 10:21:00,16.367,16.444,16.295,16.433,500000.0
2008-04-25 10:22:00,16.421,16.457,16.333,16.431,400000.0
2008-04-25 10:23:00,16.452,16.489,16.356,16.467,550000.0
2008-04-25 10:24:00,16.425,16.492,16.364,16.373,300000.0
2008-04-25 10:25:00,16.506,16.515,16.368,16.411,450000.0
2008-04-25 10:26:00,16.385,16.518,16.385,16.475,350000.0
2008-04-25 10:27:00,16.485,16.49,16.369,16.478,450000.0
2008-04-25 10:28:00,16.433,16.529,16.369,16.369,500000.0
2008-04-25 10:29:00,16.508,16.508,16.315,16.457,500000.0
2008-04-25 10:30:00,16.457,16.512,16.382,16.382,550000.0
2008-04-25 10:31:00,16.391,16.496,16.362,16.455,450000.0
2008-04-25 10:32:00,16.447,16.485,16.354,16.466,450000.0
2008-04-25 10:33:00,16.466,16.482,16.339,16.482,550000.0
2008-04-25 10:34:00,16.518,16.586,16.377,16.455,700000.0
2008-04-25 10:35:00,16.378,16.551,16.378,16.43,500000.0
2008-04-25 10:36:00,16.382,16.511,16.33,16.511,450000.0
2008-04-25 10:37:00,16.445,16.557,16.433,16.526,300000.0
2008-04-25 10:38:00,16.475,16.569,16.475,16.505,350000.0
2008-04-25 10:39:00,16.486,16.486,16.327,16.353,500000.0
2008-04-25 10:40:00,16.419,16.506,16.365,16.398,400000.0
2008-04-25 10:41:00,16.518,16.518,16.353,16.443,350000.0
2008-04-25 10:42:00,16.419,16.516,16.392,16.455,550000.0
2008-04-25 10:43:00,16.52,16.52,16.357,16.432,350000.0
2008-04-25 10:44:00,16.529,16.535,16.467,16.491,350000.0
2008-04-25 10:45:00,16.412,16.531,16.412,16.507,350000.0
2008-04-25 10:46:00,16.437,16.581,16.437,16.484,550000.0
2008-04-25 10:47:00,16.491,16.54,16.394,16.432,450000.0
2008-04-25 10:48:00,16.497,16.499,16.404,16.496,450000.0
2008-04-25 10:49:00,16.479,16.521,16.397,16.509,500000.0
2008-04-25 10:50:00,16.414,16.518,16.397,16.48,450000.0
2008-04-25 10:51:00,16.474,16.515,16.39,16.499,500000.0
2008-04-25 10:52:00,16.523,16.529,16.374,16.437,350000.0
2008-04-25 10:53:00,16.398,16.534,16.398,16.522,350000.0
2008-04-25 10:54:00,16.493,16.5,16.396,16.438,550000.0
2008-04-25 10:55:00,16.484,16.527,16.443,16.443,400000.0
2008-04-25 10:56:00,16.401,16.516,16.401,16.516,500000.0
2008-04-25 10:57:00,16.389,16.506,16.384,16.384,550000.0
2008-04-25 10:58:00,16.49,16.51,16.406,16.494,350000.0
2008-04-25 10:59:00,16.501,16.521,16.385,16.385,450000.0
2008-04-25 11:00:00,16.421,16.501,16.351,16.38,350000.0
2008-04-25 11:01:00,16.41,16.518,16.386,16.404,550000.0
2008-04-25 11:02:00,16.426,16.536,16.392,16.469,350000.0
2008-04-25 11:03:00,16.433,16.527,16.408,16.515,550000.0
2008-04-25 11:04:00,16.478,16.478,16.371,16.436,600000.0
2008-04-25 11:05:00,16.525,16.525,16.38,16.427,550000.0
2008-04-25 11:06:00,16.495,16.531,16.378,16.445,350000.0
2008-04-25 11:07:00,16.436,16.569,16.436,16.516,400000.0
2008-04-25 11:08:00,16.463,16.539,16.419,16.448,400000.0
2008-04-25 11:09:00,16.498,16.498,16.374,16.483,500000.0
2008-04-25 11:10:00,16.393,16.501,16.344,16.344,400000.0
2008-04-25 11:11:00,16.475,16.554,16.419,16.512,350000.0
2008-04-25 11:12:00,16.503,16.503,16.362,16.407,350000.0
2008-04-25 11:13:00,16.479,16.508,16.357,16.496,500000.0
2008-04-25 11:14:00,16.418,16.503,16.366,16.503,400000.0
2008-04-25 11:15:00,16.389,16.496,16.372,16.372,350000.0
2008-04-25 11:16:00,16.406,16.531,16.356,16.356,350000.0
2008-04-25 11:17:00,16.497,16.497,16.389,16.42,550000.0
2008-04-25 11:18:00,16.429,16.492,16.331,16.491,450000.0
2008-04-25 11:19:00,16.398,16.481,16.344,16.47,550000.0
2008-04-25 11:20:00,16.415,16.501,16.358,16.358,400000.0
2008-04-25 11:21:00,16.479,16.479,16.311,16.311,450000.0
2008-04-25 11:22:00,16.389,16.473,16.362,16.369,350000.0
2008-04-25 11:23:00,16.438,16.505,16.358,16.358,500000.0
2008-04-25 11:24:00,16.375,16.471,16.365,16.443,550000.0
2008-04-25 11:25:00,16.36,16.472,16.36,16.418,350000.0
2008-04-25 11:26:00,16.476,16.502,16.362,16.462,400000.0
2008-04-25 11:27:00,16.363,16.491,16.363,16.491,500000.0
2008-04-25 11:28:00,16.412,16.488,16.39,16.487,350000.0
2008-04-25 11:29:00,16.414,16.51,16.407,16.478,500000.0
2008-04-25 11:30:00,16.457,16.503,16.402,16.439,450000.0
2008-04-25 11:31:00,16.471,16.551,16.439,16.495,500000.0
2008-04-25 11:32:00,16.471,16.552,16.412,16.523,550000.0
2008-04-25 11:33:00,16.462,16.521,16.388,16.398,500000.0
2008-04-25 11:34:00,16.501,16.51,16.396,16.51,400000.0
2008-04-25 11:35:00,16.506,16.551,16.425,16.487,450000.0
2008-04-25 11:36:00,16.513,16.541,16.378,16.491,950000.0
2008-04-25 11:37:00,16.533,16.533,16.401,16.443,400000.0
2008-04-25 11:38:00,16.546,16.546,16.473,16.539,350000.0
2008-04-25 11:39:00,16.5,16.584,16.455,16.486,350000.0
2008-04-25 11:40:00,16.541,16.603,16.495,16.495,550000.0
2008-04-25 11:41:00,16.532,16.577,16.503,16.526,350000.0
2008-04-25 11:42:00,16.482,16.561,16.433,16.553,500000.0
2008-04-25 11:43:00,16.587,16.587,16.477,16.568,350000.0
2008-04-25 11:44:00,16.47,16.593,16.47,16.512,500000.0
2008-04-25 11:45:00,16.525,16.569,16.461,16.467,400000.0
2008-04-25 11:46:00,16.515,16.586,16.452,16.465,400000.0
2008-04-25 11:47:00,16.495,16.567,16.452,16.534,550000.0
2008-04-25 11:48:00,16.497,16.54,16.449,16.539,400000.0
2008-04-25 11:49:00,16.51,16.542,16.416,16.497,350000.0
2008-04-25 11:50:00,16.497,16.556,16.445,16.556,350000.0
2008-04-25 11:51:00,16.5,16.607,16.5,16.548,550000.0
2008-04-25 11:52:00,16.541,16.583,16.433,16.548,400000.0
2008-04-25 11:53:00,16.555,16.602,16.479,16.577,500000.0
2008-04-25 11:54:00,16.564,16.564,16.416,16.459,400000.0
2008-04-25 11:55:00,16.536,16.587,16.478,16.587,350000.0
2008-04-25 11:56:00,16.528,16.591,16.522,16.529,350000.0
2008-04-25 11:57:00,16.555,16.633,16.494,16.62,550000.0
2008-04-25 11:58:00,16.462,16.606,16.462,16.606,350000.0
2008-04-25 11:59:00,16.556,16.582,16.478,16.529,450000.0
2008-04-25 12:00:00,16.575,16.606,16.509,16.594,550000.0
2008-04-25 12:01:00,16.521,16.607,16.521,16.53,450000.0
2008-04-25 12:02:00,16.593,16.605,16.512,16.526,500000.0
2008-04-25 12:03:00,16.543,16.636,16.52,16.551,1000000.0
2008-04-25 12:04:00,16.588,16.612,16.484,16.612,500000.0
2008-04-25 12:05:00,16.634,16.661,16.505,16.505,500000.0
2008-04-25 12:06:00,16.621,16.621,16.546,16.546,350000.0
2008-04-25 12:07:00,16.512,16.629,16.482,16.611,450000.0
2008-04-25 12:08:00,16.6,16.626,16.47,16.626,450000.0
2008-04-25 12:09:00,16.514,16.588,16.505,16.544,350000.0
2008-04-25 12:10:00,16.577,16.606,16.507,16.54,400000.0
2008-04-25 12:11:00,16.553,16.642,16.458,16.458,550000.0
2008-04-25 12:12:00,16.457,16.585,16.457,16.509,350000.0
2008-04-25 12:13:00,16.552,16.591,16.444,16.561,500000.0
2008-04-25 12:14:00,16.553,16.631,16.498,16.631,350000.0
2008-04-25 12:15:00,16.562,16.592,16.47,16.47,450000.0
2008-04-25 12:16:00,16.565,16.565,16.422,16.467,400000.0
2008-04-25 12:17:00,16.566,16.582,16.499,16.548,400000.0
2008-04-25 12:18:00,16.482,16.519,16.425,16.446,450000.0
2008-04-25 12:19:00,16.498,16.502,16.382,16.425,450000.0
2008-04-25 12:20:00,16.492,16.6,16.492,16.5,350000.0
2008-04-25 12:21:00,16.45,16.578,16.45,16.578,400000.0
2008-04-25 12:22:00,16.598,16.618,16.478,16.583,450000.0
2008-04-25 12:23:00,16.594,16.628,16.514,16.617,550000.0
2008-04-25 12:24:00,16.58,16.61,16.494,16.592,600000.0
2008-04-25 12:25:00,16.609,16.614,16.469,16.545,500000.0
2008-04-25 12:26:00,16.563,16.65,16.504,16.57,400000.0
2008-04-25 12:27:00,16.576,16.604,16.504,16.574,550000.0
2008-04-25 12:28:00,16.487,16.584,16.457,16.457,550000.0
2008-04-25 12:29:00,16.52,16.609,16.48,16.48,350000.0
2008-04-25 12:30:00,16.59,16.59,16.48,16.57,500000.0
2008-04-25 12:31:00,16.486,16.612,16.486,16.562,450000.0
2008-04-25 12:32:00,16.561,16.583,16.489,16.564,400000.0
2008-04-25 12:33:00,16.561,16.607,16.474,16.589,400000.0
2008-04-25 12:34:00,16.612,16.614,16.511,16.511,350000.0
2008-04-25 12:35:00,16.616,16.616,16.446,16.584,500000.0
2008-04-25 12:36:00,16.559,16.599,16.499,16.599,350000.0
2008-04-25 12:37:00,16.638,16.638,16.571,16.574,400000.0
2008-04-25 12:38:00,16.557,16.627,16.515,16.515,350000.0
2008-04-25 12:39:00,16.534,16.684,16.534,16.54,550000.0
2008-04-25 12:40:00,16.654,16.654,16.478,16.536,350000.0
2008-04-25 12:41:00,16.653,16.653,16.52,16.604,400000.0
2008-04-25 12:42:00,16.614,16.643,16.542,16.63,500000.0
2008-04-25 12:43:00,16.616,16.633,16.533,16.622,500000.0
2008-04-25 12:44:00,16.6,16.631,16.561,16.603,350000.0
2008-04-25 12:45:00,16.609,16.646,16.489,16.637,400000.0
2008-04-25 12:46:00,16.538,16.58,16.507,16.58,350000.0
2008-04-25 12:47:00,16.523,16.62,16.482,16.62,500000.0
2008-04-25 12:48:00,16.475,16.61,16.475,16.535,400000.0
2008-04-25 12:49:00,16.56,16.647,16.516,16.516,500000.0
2008-04-25 12:50:00,16.551,16.614,16.483,16.588,450000.0
2008-04-25 12:51:00,16.543,16.577,16.482,16.562,350000.0
2008-04-25 12:52:00,16.548,16.624,16.502,16.594,500000.0
2008-04-25 12:53:00,16.472,16.609,16.472,16.562,500000.0
2008-04-25 12:54:00,16.6,16.653,16.51,16.511,550000.0
2008-04-25 12:55:00,16.483,16.562,16.483,16.512,350000.0
2008-04-25 12:56:00,16.504,16.622,16.504,16.558,500000.0
2008-04-25 12:57:00,16.589,16.633,16.479,16.591,400000.0
2008-04-25 12:58:00,16.532,16.615,16.491,16.615,500000.0
2008-04-25 12:59:00,16.622,16.633,16.482,16.53,350000.0
2008-04-25 13:00:00,16.596,16.625,16.534,16.625,350000.0
2008-04-25 13:01:00,16.476,16.575,16.458,16.555,500000.0
2008-04-25 13:02:00,16.537,16.604,16.512,16.532,400000.0
2008-04-25 13:03:00,16.625,16.628,16.561,16.61,450000.0
2008-04-25 13:04:00,16.63,16.657,16.532,16.632,400000.0
2008-04-25 13:05:00,16.548,16.622,16.509,16.622,550000.0
2008-04-25 13:06:00,16.664,16.664,16.527,16.613,450000.0
2008-04-25 13:07:00,16.572,16.668,16.545,16.608,500000.0
2008-04-25 13:08:00,16.586,16.685,16.567,16.567,400000.0
2008-04-25 13:09:00,16.589,16.622,16.498,16.616,500000.0
2008-04-25 13:10:00,16.559,16.637,16.541,16.622,400000.0
2008-04-25 13:11:00,16.555,16.623,16.555,16.62,400000.0
2008-04-25 13:12:00,16.629,16.679,16.534,16.534,550000.0
2008-04-25 13:13:00,16.57,16.655,16.522,16.655,450000.0
2008-04-25 13:14:00,16.575,16.639,16.572,16.625,400000.0
2008-04-25 13:15:00,16.615,16.637,16.491,16.494,350000.0
2008-04-25 13:16:00,16.662,16.662,16.563,16.643,350000.0
2008-04-25 13:17:00,16.57,16.692,16.555,16.658,500000.0
2008-04-25 13:18:00,16.665,16.682,16.606,16.652,350000.0
2008-04-25 13:19:00,16.666,16.666,16.52,16.548,400000.0
2008-04-25 13:20:00,16.592,16.649,16.558,16.608,500000.0
2008-04-25 13:21:00,16.547,16.679,16.537,16.537,350000.0
2008-04-25 13:22:00,16.699,16.699,16.6,16.635,400000.0
2008-04-25 13:23:00,16.668,16.723,16.613,16.723,400000.0
2008-04-25 13:24:00,16.658,16.744,16.61,16.72,400000.0
2008-04-25 13:25:00,16.69,16.724,16.625,16.713,350000.0
2008-04-25 13:26:00,16.635,16.695,16.582,16.69,400000.0
2008-04-25 13:27:00,16.687,16.713,16.603,16.713,550000.0
2008-04-25 13:28:00,16.649,16.712,16.601,16.701,400000.0
2008-04-25 13:29:00,16.696,16.732,16.56,16.701,350000.0
2008-04-25 13:30:00,16.568,16.657,16.565,16.575,550000.0
2008-04-25 13:31:00,16.584,16.681,16.56,16.673,450000.0
2008-04-25 13:32:00,16.604,16.692,16.534,16.567,550000.0
2008-04-25 13:33:00,16.636,16.681,16.557,16.574,500000.0
2008-04-25 13:34:00,16.563,16.711,16.563,16.588,350000.0
2008-04-25 13:35:00,16.681,16.699,16.603,16.673,400000.0
2008-04-25 13:36:00,16.63,16.698,16.559,16.644,450000.0
2008-04-25 13:37:00,16.681,16.681,16.559,16.662,400000.0
2008-04-25 13:38:00,16.66,16.707,16.6,16.707,400000.0
2008-04-25 13:39:00,16.68,16.707,16.596,16.683,500000.0
2008-04-25 13:40:00,16.595,16.777,16.595,16.723,700000.0
2008-04-25 13:41:00,16.648,16.669,16.581,16.619,400000.0
2008-04-25 13:42:00,16.644,16.72,16.553,16.655,400000.0
2008-04-25 13:43:00,16.675,16.683,16.546,16.68,500000.0
2008-04-25 13:44:00,16.587,16.657,16.534,16.626,350000.0
2008-04-25 13:45:00,16.621,16.683,16.585,16.585,350000.0
2008-04-25 13:46:00,16.578,16.689,16.566,16.566,450000.0
2008-04-25 13:47:00,16.587,16.605,16.547,16.547,350000.0
2008-04-25 13:48:00,16.58,16.661,16.525,16.661,500000.0
2008-04-25 13:49:00,16.672,16.678,16.535,16.594,400000.0
2008-04-25 13:50:00,16.64,16.718,16.599,16.662,500000.0
2008-04-25 13:51:00,16.594,16.687,16.576,16.608,550000.0
2008-04-25 13:52:00,16.702,16.715,16.587,16.681,350000.0
2008-04-25 13:53:00,16.602,16.697,16.593,16.609,450000.0
2008-04-25 13:54:00,16.707,16.707,16.547,16.699,400000.0
2008-04-25 13:55:00,16.685,16.695,16.57,16.666,400000.0
2008-04-25 13:56:00,16.677,16.68,16.585,16.608,350000.0
2008-04-25 13:57:00,16.633,16.682,16.569,16.569,400000.0
2008-04-25 13:58:00,16.677,16.677,16.567,16.669,400000.0
2008-04-25 13:59:00,16.601,16.691,16.547,16.691,450000.0
2008-04-25 14:00:00,16.558,16.653,16.558,16.59,450000.0
2008-04-25 14:01:00,16.616,16.657,16.579,16.644,350000.0
2008-04-25 14:02:00,16.553,16.687,16.553,16.63,350000.0
2008-04-25 14:03:00,16.625,16.654,16.545,16.571,300000.0
2008-04-25 14:04:00,16.577,16.69,16.577,16.681,350000.0
2008-04-25 14:05:00,16.648,16.657,16.518,16.574,400000.0
2008-04-25 14:06:00,16.655,16.68,16.579,16.68,400000.0
2008-04-25 14:07:00,16.599,16.663,16.599,16.647,400000.0
2008-04-25 14:08:00,16.679,16.679,16.574,16.617,300000.0
2008-04-25 14:09:00,16.537,16.639,16.512,16.565,550000.0
2008-04-25 14:10:00,16.561,16.661,16.561,16.581,350000.0
2008-04-25 14:11:00,16.649,16.649,16.61,16.635,350000.0
2008-04-25 14:12:00,16.645,16.645,16.531,16.641,400000.0
2008-04-25 14:13:00,16.591,16.625,16.51,16.615,400000.0
2008-04-25 14:14:00,16.64,16.64,16.501,16.563,350000.0
2008-04-25 14:15:00,16.539,16.656,16.507,16.525,450000.0
2008-04-25 14:16:00,16.661,16.661,16.523,16.556,750000.0
2008-04-25 14:18:00,16.542,16.651,16.528,16.561,400000.0
2008-04-25 14:19:00,16.616,16.652,16.481,16.633,500000.0
2008-04-25 14:20:00,16.61,16.694,16.562,16.598,550000.0
2008-04-25 14:21:00,16.676,16.687,16.562,16.562,350000.0
2008-04-25 14:22:00,16.559,16.701,16.559,16.632,400000.0
2008-04-25 14:23:00,16.683,16.692,16.596,16.596,650000.0
2008-04-25 14:24:00,16.676,16.679,16.594,16.615,550000.0
2008-04-25 14:25:00,16.608,16.722,16.608,16.682,400000.0
2008-04-25 14:26:00,16.632,16.711,16.59,16.632,350000.0
2008-04-25 14:27:00,16.681,16.703,16.6,16.685,400000.0
2008-04-25 14:28:00,16.718,16.764,16.614,16.722,550000.0
2008-04-25 14:29:00,16.699,16.723,16.652,16.662,450000.0
2008-04-25 14:30:00,16.751,16.764,16.651,16.731,400000.0
2008-04-25 14:31:00,16.652,16.806,16.652,16.79,400000.0
2008-04-25 14:32:00,16.786,16.79,16.699,16.765,400000.0
2008-04-25 14:33:00,16.717,16.778,16.677,16.763,400000.0
2008-04-25 14:34:00,16.73,16.788,16.627,16.627,450000.0
2008-04-25 14:35:00,16.736,16.766,16.686,16.687,350000.0
2008-04-25 14:36:00,16.656,16.747,16.638,16.713,450000.0
2008-04-25 14:37:00,16.664,16.762,16.597,16.597,550000.0
2008-04-25 14:38:00,16.695,16.715,16.617,16.651,400000.0
2008-04-25 14:39:00,16.661,16.782,16.587,16.656,800000.0
2008-04-25 14:40:00,16.612,16.731,16.579,16.707,700000.0
2008-04-25 14:41:00,16.608,16.691,16.564,16.691,350000.0
2008-04-25 14:42:00,16.702,16.711,16.597,16.642,450000.0
2008-04-25 14:43:00,16.654,16.7,16.553,16.7,500000.0
2008-04-25 14:44:00,16.601,16.673,16.555,16.673,450000.0
2008-04-25 14:45:00,16.657,16.666,16.52,16.529,400000.0
2008-04-25 14:46:00,16.704,16.747,16.595,16.644,550000.0
2008-04-25 14:47:00,16.676,16.748,16.618,16.711,350000.0
2008-04-25 14:48:00,16.701,16.744,16.636,16.723,400000.0
2008-04-25 14:49:00,16.71,16.739,16.573,16.573,500000.0
2008-04-25 14:50:00,16.666,16.799,16.654,16.75,400000.0
2008-04-25 14:51:00,16.735,16.751,16.66,16.721,350000.0
2008-04-25 14:52:00,16.774,16.774,16.67,16.684,450000.0
2008-04-25 14:53:00,16.72,16.72,16.617,16.68,250000.0
2008-04-25 14:54:00,16.675,16.725,16.587,16.632,400000.0
2008-04-25 14:55:00,16.666,16.734,16.607,16.607,450000.0
2008-04-25 14:56:00,16.713,16.719,16.601,16.647,350000.0
2008-04-25 14:57:00,16.696,16.738,16.651,16.738,500000.0
2008-04-25 14:58:00,16.739,16.75,16.642,16.739,400000.0
2008-04-25 14:59:00,16.635,16.777,16.635,16.777,550000.0
2008-04-25 15:00:00,16.709,16.813,16.702,16.702,350000.0
2008-04-25 15:01:00,16.79,16.79,16.623,16.679,400000.0
2008-04-25 15:02:00,16.779,16.832,16.706,16.758,400000.0
2008-04-25 15:03:00,16.706,16.821,16.702,16.788,550000.0
2008-04-25 15:04:00,16.759,16.798,16.687,16.687,400000.0
2008-04-25 15:05:00,16.674,16.785,16.672,16.785,550000.0
2008-04-25 15:06:00,16.722,16.781,16.654,16.654,550000.0
2008-04-25 15:07:00,16.687,16.81,16.679,16.751,350000.0
2008-04-25 15:08:00,16.645,16.791,16.645,16.732,450000.0
2008-04-25 15:09:00,16.773,16.793,16.65,16.67,450000.0
2008-04-25 15:10:00,16.723,16.8,16.663,16.7,400000.0
2008-04-25 15:11:00,16.774,16.788,16.696,16.696,500000.0
2008-04-25 15:12:00,16.709,16.776,16.669,16.776,350000.0
2008-04-25 15:13:00,16.7,16.81,16.687,16.69,400000.0
2008-04-25 15:14:00,16.674,16.766,16.674,16.682,400000.0
2008-04-25 15:15:00,16.697,16.811,16.673,16.7,400000.0
2008-04-25 15:16:00,16.681,16.802,16.681,16.798,350000.0
2008-04-25 15:17:00,16.661,16.8,16.661,16.773,500000.0
2008-04-25 15:18:00,16.766,16.767,16.655,16.767,450000.0
2008-04-25 15:19:00,16.725,16.829,16.674,16.677,450000.0
2008-04-25 15:20:00,16.717,16.793,16.676,16.676,550000.0
2008-04-25 15:21:00,16.71,16.791,16.697,16.791,400000.0
2008-04-25 15:22:00,16.809,16.858,16.699,16.699,550000.0
2008-04-25 15:23:00,16.732,16.845,16.732,16.808,450000.0
2008-04-25 15:24:00,16.86,16.86,16.72,16.734,400000.0
2008-04-25 15:25:00,16.819,16.89,16.74,16.785,500000.0
2008-04-25 15:26:00,16.819,16.819,16.688,16.688,450000.0
2008-04-25 15:27:00,16.794,16.879,16.715,16.715,450000.0
2008-04-25 15:28:00,16.754,16.872,16.75,16.823,550000.0
2008-04-25 15:29:00,16.826,16.826,16.722,16.741,400000.0
2008-04-25 15:30:00,16.766,16.825,16.703,16.823,350000.0
2008-04-25 15:31:00,16.701,16.805,16.684,16.685,350000.0
2008-04-25 15:32:00,16.835,16.849,16.67,16.752,500000.0
2008-04-25 15:33:00,16.749,16.827,16.709,16.741,550000.0
2008-04-25 15:34:00,16.749,16.841,16.747,16.841,450000.0
2008-04-25 15:35:00,16.827,16.84,16.692,16.752,500000.0
2008-04-25 15:36:00,16.794,16.833,16.724,16.833,550000.0
2008-04-25 15:37:00,16.794,16.823,16.691,16.731,450000.0
2008-04-25 15:38:00,16.735,16.821,16.716,16.727,450000.0
2008-04-25 15:39:00,16.743,16.815,16.743,16.813,350000.0
2008-04-25 15:40:00,16.7,16.81,16.7,16.741,550000.0
2008-04-25 15:41:00,16.749,16.808,16.657,16.699,350000.0
2008-04-25 15:42:00,16.695,16.802,16.671,16.801,400000.0
2008-04-25 15:43:00,16.724,16.761,16.674,16.718,450000.0
2008-04-25 15:44:00,16.797,16.815,16.708,16.785,350000.0
2008-04-25 15:45:00,16.804,16.804,16.641,16.641,500000.0
2008-04-25 15:46:00,16.781,16.803,16.657,16.803,350000.0
2008-04-25 15:47:00,16.774,16.789,16.639,16.639,550000.0
2008-04-25 15:48:00,16.681,16.752,16.652,16.66,350000.0
2008-04-25 15:49:00,16.757,16.795,16.71,16.773,350000.0
2008-04-25 15:50:00,16.79,16.79,16.623,16.673,550000.0
2008-04-25 15:51:00,16.657,16.741,16.623,16.741,500000.0
2008-04-25 15:52:00,16.646,16.779,16.633,16.644,350000.0
2008-04-25 15:53:00,16.73,16.785,16.642,16.785,400000.0
2008-04-25 15:54:00,16.734,16.775,16.634,16.705,450000.0
2008-04-25 15:55:00,16.647,16.776,16.607,16.766,550000.0
2008-04-25 15:56:00,16.757,16.761,16.604,16.604,450000.0
2008-04-25 15:57:00,16.697,16.774,16.655,16.774,500000.0
2008-04-25 15:58:00,16.734,16.774,16.634,16.774,500000.0
2008-04-25 15:59:00,16.797,16.81,16.685,16.723,450000.0
2008-04-25 16:00:00,16.647,16.766,16.647,16.746,550000.0
2008-04-25 16:01:00,16.749,16.786,16.659,16.745,450000.0
2008-04-25 16:02:00,16.641,16.764,16.614,16.699,550000.0
2008-04-25 16:03:00,16.7,16.751,16.658,16.658,400000.0
2008-04-25 16:04:00,16.742,16.76,16.627,16.722,350000.0
2008-04-25 16:05:00,16.659,16.785,16.604,16.604,400000.0
2008-04-25 16:06:00,16.71,16.715,16.662,16.695,400000.0
2008-04-25 16:07:00,16.729,16.736,16.61,16.61,500000.0
2008-04-25 16:08:00,16.567,16.679,16.567,16.679,450000.0
2008-04-25 16:09:00,16.599,16.718,16.59,16.718,350000.0
2008-04-25 16:10:00,16.697,16.721,16.591,16.675,400000.0
2008-04-25 16:11:00,16.594,16.721,16.582,16.66,550000.0
2008-04-25 16:12:00,16.62,16.714,16.613,16.714,400000.0
2008-04-25 16:13:00,16.615,16.676,16.538,16.624,450000.0
2008-04-25 16:14:00,16.695,16.698,16.615,16.646,350000.0
2008-04-25 16:15:00,16.619,16.731,16.611,16.624,400000.0
2008-04-25 16:16:00,16.639,16.722,16.601,16.684,550000.0
2008-04-25 16:17:00,16.672,16.719,16.577,16.577,350000.0
2008-04-25 16:18:00,16.726,16.726,16.57,16.654,400000.0
2008-04-25 16:19:00,16.59,16.665,16.59,16.661,500000.0
2008-04-25 16:20:00,16.656,16.702,16.553,16.553,550000.0
2008-04-25 16:21:00,16.561,16.675,16.532,16.543,400000.0
2008-04-25 16:22:00,16.66,16.668,16.567,16.624,450000.0
2008-04-25 16:23:00,16.599,16.698,16.577,16.588,400000.0
2008-04-25 16:24:00,16.64,16.652,16.553,16.553,400000.0
2008-04-25 16:25:00,16.655,16.655,16.566,16.566,450000.0
2008-04-25 16:26:00,16.608,16.681,16.509,16.509,550000.0
2008-04-25 16:27:00,16.615,16.679,16.573,16.641,650000.0
2008-04-25 16:28:00,16.603,16.624,16.509,16.61,550000.0
2008-04-25 16:29:00,16.58,16.659,16.544,16.58,400000.0
2008-04-25 16:30:00,16.558,16.678,16.558,16.663,550000.0
2008-04-25 16:31:00,16.663,16.676,16.533,16.557,500000.0
2008-04-25 16:32:00,16.643,16.699,16.611,16.699,400000.0
2008-04-25 16:33:00,16.605,16.685,16.556,16.598,550000.0
2008-04-25 16:34:00,16.703,16.709,16.59,16.709,450000.0
2008-04-25 16:35:00,16.585,16.69,16.585,16.632,400000.0
2008-04-25 16:36:00,16.73,16.775,16.66,16.66,400000.0
2008-04-25 16:37:00,16.591,16.774,16.591,16.714,450000.0
2008-04-25 16:38:00,16.597,16.75,16.597,16.635,450000.0
2008-04-25 16:39:00,16.783,16.783,16.645,16.763,500000.0
2008-04-25 16:40:00,16.745,16.823,16.694,16.748,450000.0
2008-04-25 16:41:00,16.712,16.85,16.685,16.797,400000.0
2008-04-25 16:42:00,16.78,16.78,16.615,16.768,700000.0
2008-04-25 16:43:00,16.803,16.839,16.69,16.806,350000.0
2008-04-25 16:44:00,16.8,16.809,16.71,16.773,550000.0
2008-04-25 16:45:00,16.768,16.781,16.662,16.668,500000.0
2008-04-25 16:46:00,16.726,16.762,16.681,16.72,500000.0
2008-04-25 16:47:00,16.658,16.789,16.629,16.666,600000.0
2008-04-25 16:48:00,16.786,16.859,16.682,16.768,400000.0
2008-04-25 16:49:00,16.79,16.823,16.69,16.69,450000.0
2008-04-25 16:50:00,16.801,16.838,16.729,16.822,500000.0
2008-04-25 16:51:00,16.723,16.846,16.65,16.731,500000.0
2008-04-25 16:52:00,16.687,16.832,16.686,16.78,400000.0
2008-04-25 16:53:00,16.798,16.798,16.701,16.747,400000.0
2008-04-25 16:54:00,16.848,16.848,16.695,16.77,550000.0
2008-04-25 16:55:00,16.84,16.84,16.697,16.833,500000.0
2008-04-25 16:56:00,16.707,16.801,16.686,16.698,400000.0
2008-04-25 16:57:00,16.815,16.831,16.688,16.738,450000.0
2008-04-25 16:58:00,16.806,16.846,16.703,16.776,450000.0
2008-04-25 16:59:00,16.745,16.836,16.718,16.728,400000.0
2008-04-25 17:00:00,16.821,16.821,16.718,16.785,350000.0
2008-04-25 17:01:00,16.798,16.798,16.641,16.689,450000.0
2008-04-25 17:02:00,16.705,16.785,16.705,16.744,400000.0
2008-04-25 17:03:00,16.729,16.761,16.624,16.699,450000.0
2008-04-25 17:04:00,16.708,16.803,16.673,16.742,350000.0
2008-04-25 17:05:00,16.842,16.842,16.699,16.792,400000.0
2008-04-25 17:06:00,16.827,16.827,16.691,16.792,350000.0
2008-04-25 17:07:00,16.754,16.83,16.708,16.708,550000.0
2008-04-25 17:08:00,16.769,16.779,16.662,16.779,450000.0
2008-04-25 17:09:00,16.809,16.81,16.675,16.793,450000.0
2008-04-25 17:10:00,16.717,16.807,16.687,16.758,550000.0
2008-04-25 17:11:00,16.657,16.796,16.657,16.706,550000.0
2008-04-25 17:12:00,16.694,16.77,16.68,16.742,400000.0
2008-04-25 17:13:00,16.662,16.771,16.625,16.625,600000.0
2008-04-25 17:14:00,16.686,16.795,16.675,16.675,500000.0
2008-04-25 17:15:00,16.735,16.785,16.639,16.67,350000.0
2008-04-25 17:16:00,16.766,16.776,16.696,16.76,450000.0
2008-04-25 17:17:00,16.683,16.808,16.664,16.738,500000.0
2008-04-25 17:18:00,16.704,16.852,16.675,16.821,400000.0
2008-04-25 17:19:00,16.8,16.851,16.705,16.76,550000.0
2008-04-25 17:20:00,16.821,16.856,16.711,16.715,350000.0
2008-04-25 17:21:00,16.823,16.823,16.673,16.796,550000.0
2008-04-25 17:22:00,16.811,16.823,16.697,16.702,400000.0
2008-04-25 17:23:00,16.735,16.795,16.735,16.745,300000.0
2008-04-25 17:24:00,16.722,16.836,16.722,16.798,450000.0
2008-04-25 17:25:00,16.835,16.835,16.714,16.738,550000.0
2008-04-25 17:26:00,16.711,16.829,16.711,16.728,450000.0
2008-04-25 17:27:00,16.848,16.86,16.737,16.81,650000.0
2008-04-25 17:28:00,16.751,16.818,16.684,16.818,550000.0
2008-04-25 17:29:00,16.753,16.837,16.741,16.837,400000.0
2008-04-25 17:30:00,16.699,16.842,16.699,16.798,350000.0
2008-04-25 17:31:00,16.74,16.779,16.658,16.758,600000.0
2008-04-25 17:32:00,16.72,16.826,16.719,16.776,400000.0
2008-04-25 17:33:00,16.829,16.855,16.728,16.749,350000.0
2008-04-25 17:34:00,16.706,16.799,16.672,16.799,500000.0
2008-04-25 17:36:00,16.719,16.842,16.658,16.842,400000.0
2008-04-25 17:37:00,16.847,16.847,16.73,16.796,500000.0
2008-04-25 17:38:00,16.721,16.796,16.721,16.73,250000.0
2008-04-25 17:39:00,16.779,16.779,16.659,16.679,350000.0
2008-04-25 17:40:00,16.807,16.838,16.721,16.721,550000.0
2008-04-25 17:41:00,16.755,16.865,16.731,16.835,550000.0
2008-04-25 17:42:00,16.68,16.809,16.68,16.809,500000.0
2008-04-25 17:43:00,16.723,16.846,16.713,16.741,550000.0
2008-04-25 17:44:00,16.708,16.786,16.605,16.663,350000.0
2008-04-25 17:45:00,16.688,16.793,16.669,16.683,550000.0
2008-04-25 17:46:00,16.684,16.778,16.664,16.692,350000.0
2008-04-25 17:47:00,16.702,16.755,16.633,16.752,550000.0
2008-04-25 17:48:00,16.756,16.763,16.67,16.763,400000.0
2008-04-25 17:49:00,16.624,16.765,16.624,16.736,650000.0
2008-04-25 17:50:00,16.684,16.749,16.642,16.719,350000.0
2008-04-25 17:51:00,16.651,16.748,16.62,16.65,300000.0
2008-04-25 17:52:00,16.776,16.776,16.621,16.664,550000.0
2008-04-25 17:53:00,16.714,16.77,16.683,16.683,500000.0
2008-04-25 17:54:00,16.675,16.745,16.656,16.716,350000.0
2008-04-25 17:55:00,16.682,16.739,16.617,16.629,550000.0
2008-04-25 17:56:00,16.672,16.782,16.652,16.737,500000.0
2008-04-25 17:57:00,16.663,16.754,16.663,16.666,400000.0
2008-04-25 17:58:00,16.637,16.772,16.637,16.73,400000.0
2008-04-25 17:59:00,16.667,16.789,16.664,16.789,350000.0
2008-04-25 18:00:00,16.76,16.775,16.651,16.651,400000.0
2008-04-25 18:01:00,16.691,16.762,16.691,16.722,400000.0
2008-04-25 18:02:00,16.752,16.807,16.661,16.807,500000.0
2008-04-25 18:03:00,16.769,16.809,16.697,16.762,450000.0
2008-04-25 18:04:00,16.787,16.787,16.674,16.674,450000.0
2008-04-25 18:05:00,16.754,16.798,16.655,16.694,750000.0
2008-04-25 18:06:00,16.765,16.817,16.659,16.817,550000.0
2008-04-25 18:07:00,16.779,16.779,16.645,16.73,450000.0
2008-04-25 18:08:00,16.66,16.751,16.655,16.697,400000.0
2008-04-25 18:09:00,16.709,16.802,16.659,16.722,350000.0
2008-04-25 18:10:00,16.766,16.8,16.698,16.8,400000.0
2008-04-25 18:11:00,16.684,16.771,16.642,16.751,450000.0
2008-04-25 18:12:00,16.791,16.791,16.637,16.749,400000.0
2008-04-25 18:13:00,16.775,16.775,16.703,16.743,250000.0
2008-04-25 18:14:00,16.797,16.853,16.718,16.793,350000.0
2008-04-25 18:15:00,16.802,16.802,16.674,16.674,450000.0
2008-04-25 18:16:00,16.792,16.819,16.705,16.754,550000.0
2008-04-25 18:17:00,16.763,16.799,16.665,16.694,400000.0
2008-04-25 18:18:00,16.656,16.762,16.656,16.684,450000.0
2008-04-25 18:19:00,16.802,16.802,16.696,16.762,500000.0
2008-04-25 18:20:00,16.647,16.789,16.647,16.66,500000.0
2008-04-25 18:21:00,16.734,16.798,16.685,16.714,550000.0
2008-04-25 18:22:00,16.67,16.738,16.617,16.676,400000.0
2008-04-25 18:23:00,16.751,16.779,16.685,16.756,400000.0
2008-04-25 18:24:00,16.686,16.767,16.659,16.767,350000.0
2008-04-25 18:25:00,16.75,16.75,16.573,16.612,1950000.0
2008-04-25 18:26:00,16.674,16.805,16.639,16.656,500000.0
2008-04-25 18:27:00,16.616,16.733,16.616,16.681,400000.0
2008-04-25 18:28:00,16.678,16.735,16.658,16.735,350000.0
2008-04-25 18:29:00,16.658,16.747,16.615,16.678,450000.0
2008-04-25 18:30:00,16.734,16.779,16.627,16.71,450000.0
2008-04-25 18:31:00,16.69,16.829,16.683,16.688,1550000.0
2008-04-25 18:32:00,16.696,16.722,16.63,16.696,450000.0
2008-04-25 18:33:00,16.707,16.729,16.627,16.665,550000.0
2008-04-25 18:34:00,16.686,16.77,16.625,16.677,550000.0
2008-04-25 18:35:00,16.696,16.771,16.696,16.712,350000.0
2008-04-25 18:36:00,16.69,16.81,16.662,16.707,500000.0
2008-04-25 18:37:00,16.679,16.749,16.66,16.729,400000.0
2008-04-25 18:38:00,16.716,16.788,16.65,16.684,350000.0
2008-04-25 18:39:00,16.71,16.721,16.629,16.673,350000.0
2008-04-25 18:40:00,16.7,16.808,16.654,16.654,550000.0
2008-04-25 18:41:00,16.769,16.792,16.657,16.759,500000.0
2008-04-25 18:42:00,16.622,16.716,16.622,16.648,300000.0
2008-04-25 18:43:00,16.748,16.773,16.673,16.765,400000.0
2008-04-25 18:44:00,16.764,16.764,16.631,16.727,550000.0
2008-04-25 18:45:00,16.729,16.769,16.658,16.658,400000.0
2008-04-25 18:46:00,16.761,16.778,16.634,16.723,550000.0
2008-04-25 18:47:00,16.697,16.741,16.622,16.667,550000.0
2008-04-25 18:48:00,16.734,16.766,16.664,16.723,350000.0
2008-04-25 18:49:00,16.71,16.787,16.66,16.701,450000.0
2008-04-25 18:50:00,16.775,16.775,16.669,16.741,350000.0
2008-04-25 18:51:00,16.728,16.78,16.629,16.662,400000.0
2008-04-25 18:52:00,16.705,16.705,16.691,16.691,100000.0
2008-04-25 18:53:00,16.687,16.772,16.643,16.727,450000.0
2008-04-25 18:54:00,16.754,16.789,16.65,16.729,400000.0
2008-04-25 18:56:00,16.75,16.75,16.613,16.632,350000.0
2008-04-25 18:57:00,16.625,16.755,16.625,16.73,350000.0
2008-04-25 18:58:00,16.736,16.736,16.629,16.716,1250000.0
2008-04-25 18:59:00,16.732,16.741,16.711,16.735,250000.0
2008-04-25 19:00:00,16.7,16.786,16.638,16.786,350000.0
2008-04-25 19:01:00,16.678,16.727,16.628,16.703,500000.0
2008-04-25 19:02:00,16.705,16.786,16.68,16.702,350000.0
2008-04-25 19:03:00,16.776,16.782,16.693,16.708,550000.0
2008-04-25 19:04:00,16.684,16.731,16.616,16.712,450000.0
2008-04-25 19:05:00,16.73,16.73,16.67,16.728,350000.0
2008-04-25 19:06:00,16.741,16.743,16.632,16.662,400000.0
2008-04-25 19:07:00,16.754,16.764,16.687,16.745,350000.0
2008-04-25 19:08:00,16.776,16.832,16.731,16.731,450000.0
2008-04-25 19:09:00,16.661,16.758,16.649,16.682,550000.0
2008-04-25 19:10:00,16.745,16.764,16.693,16.755,500000.0
2008-04-25 19:11:00,16.734,16.777,16.707,16.777,250000.0
2008-04-25 19:12:00,16.756,16.776,16.617,16.675,550000.0
2008-04-25 19:13:00,16.647,16.776,16.626,16.761,550000.0
2008-04-25 19:14:00,16.704,16.786,16.669,16.749,350000.0
2008-04-25 19:15:00,16.786,16.786,16.7,16.778,350000.0
2008-04-25 19:16:00,16.769,16.809,16.698,16.731,500000.0
2008-04-25 19:17:00,16.802,16.819,16.701,16.819,300000.0
2008-04-25 19:18:00,16.723,16.848,16.708,16.713,400000.0
2008-04-25 19:19:00,16.798,16.87,16.708,16.85,350000.0
2008-04-25 19:20:00,16.84,16.84,16.709,16.783,500000.0
2008-04-25 19:21:00,16.765,16.874,16.737,16.861,400000.0
2008-04-25 19:22:00,16.838,16.838,16.754,16.793,300000.0
2008-04-25 19:23:00,16.706,16.76,16.699,16.699,350000.0
2008-04-25 19:24:00,16.778,16.824,16.707,16.794,550000.0
2008-04-25 19:25:00,16.819,16.827,16.698,16.732,350000.0
2008-04-25 19:26:00,16.756,16.772,16.662,16.662,450000.0
2008-04-25 19:27:00,16.813,16.815,16.685,16.714,400000.0
2008-04-25 19:28:00,16.744,16.853,16.735,16.805,450000.0
2008-04-25 19:29:00,16.815,16.851,16.716,16.716,500000.0
2008-04-25 19:30:00,16.715,16.791,16.685,16.685,250000.0
2008-04-25 19:31:00,16.739,16.804,16.663,16.804,400000.0
2008-04-25 19:32:00,16.825,16.825,16.741,16.791,350000.0
2008-04-25 19:33:00,16.806,16.821,16.718,16.774,400000.0
2008-04-25 19:34:00,16.791,16.837,16.745,16.792,400000.0
2008-04-25 19:35:00,16.826,16.826,16.783,16.798,350000.0
2008-04-25 19:36:00,16.72,16.82,16.69,16.69,400000.0
2008-04-25 19:37:00,16.833,16.839,16.725,16.758,550000.0
2008-04-25 19:38:00,16.73,16.818,16.73,16.747,400000.0
2008-04-25 19:39:00,16.82,16.82,16.66,16.722,400000.0
2008-04-25 19:40:00,16.819,16.85,16.715,16.85,350000.0
2008-04-25 19:41:00,16.801,16.854,16.723,16.846,500000.0
2008-04-25 19:42:00,16.766,16.814,16.681,16.814,400000.0
2008-04-25 19:43:00,16.822,16.822,16.678,16.751,350000.0
2008-04-25 19:44:00,16.819,16.845,16.771,16.788,350000.0
2008-04-25 19:45:00,16.822,16.822,16.684,16.818,400000.0
2008-04-25 19:46:00,16.753,16.846,16.753,16.768,400000.0
2008-04-25 19:47:00,16.842,16.854,16.768,16.853,400000.0
2008-04-25 19:48:00,16.733,16.859,16.696,16.746,500000.0
2008-04-25 19:49:00,16.796,16.846,16.768,16.846,250000.0
2008-04-25 19:50:00,16.792,16.881,16.76,16.848,400000.0
2008-04-25 19:51:00,16.85,16.876,16.743,16.779,400000.0
2008-04-25 19:53:00,16.8,16.802,16.735,16.766,300000.0
2008-04-25 19:54:00,16.74,16.808,16.722,16.76,400000.0
2008-04-25 19:55:00,16.771,16.821,16.771,16.821,100000.0
2008-04-25 19:56:00,16.848,16.854,16.745,16.798,450000.0
2008-04-25 19:57:00,16.702,16.793,16.68,16.783,400000.0
2008-04-25 19:58:00,16.814,16.84,16.719,16.811,300000.0
2008-04-25 19:59:00,16.792,16.854,16.733,16.733,350000.0
2008-04-25 20:00:00,16.832,16.832,16.802,16.802,100000.0
2008-04-25 20:03:00,16.834,16.834,16.834,16.834,50000.0
2008-04-25 20:04:00,16.811,16.85,16.706,16.85,350000.0
2008-04-25 20:05:00,16.765,16.846,16.736,16.799,350000.0
2008-04-25 20:06:00,16.741,16.845,16.71,16.786,400000.0
2008-04-25 20:07:00,16.838,16.838,16.708,16.708,100000.0
2008-04-25 20:09:00,16.768,16.827,16.713,16.827,450000.0
2008-04-25 20:10:00,16.822,16.822,16.747,16.8,200000.0
2008-04-25 20:11:00,16.677,16.822,16.677,16.73,550000.0
2008-04-25 20:12:00,16.693,16.809,16.693,16.789,400000.0
2008-04-25 20:13:00,16.779,16.822,16.699,16.814,550000.0
2008-04-25 20:14:00,16.729,16.814,16.729,16.814,350000.0
2008-04-25 20:15:00,16.805,16.805,16.724,16.787,400000.0
2008-04-25 20:17:00,16.706,16.805,16.663,16.805,350000.0
2008-04-25 20:18:00,16.698,16.801,16.683,16.756,400000.0
2008-04-25 20:19:00,16.777,16.781,16.692,16.726,350000.0
2008-04-25 20:20:00,16.796,16.84,16.679,16.787,400000.0
2008-04-25 20:21:00,16.787,16.801,16.676,16.728,450000.0
2008-04-25 20:22:00,16.806,16.813,16.775,16.813,250000.0
2008-04-25 20:23:00,16.749,16.768,16.711,16.768,200000.0
2008-04-25 20:29:00,16.694,16.801,16.659,16.712,550000.0
2008-04-25 20:30:00,16.707,16.773,16.705,16.744,400000.0
2008-04-25 20:31:00,16.666,16.807,16.666,16.753,350000.0
2008-04-25 20:32:00,16.704,16.736,16.69,16.69,250000.0
2008-04-25 20:34:00,16.691,16.804,16.672,16.763,550000.0
2008-04-25 20:36:00,16.791,16.791,16.774,16.774,100000.0
2008-04-25 20:37:00,16.769,16.769,16.769,16.769,50000.0
2008-04-25 20:38:00,16.795,16.795,16.684,16.759,400000.0
2008-04-25 20:40:00,16.782,16.833,16.712,16.809,550000.0
2008-04-25 20:41:00,16.784,16.814,16.719,16.724,300000.0
2008-04-25 20:42:00,16.755,16.806,16.711,16.76,200000.0
2008-04-25 20:43:00,16.702,16.702,16.699,16.699,100000.0
2008-04-25 20:44:00,16.804,16.804,16.688,16.767,300000.0
2008-04-25 20:46:00,16.69,16.806,16.681,16.681,400000.0
2008-04-25 20:47:00,16.809,16.809,16.809,16.809,50000.0
2008-04-25 20:48:00,16.707,16.752,16.7,16.701,400000.0
2008-04-25 20:50:00,16.724,16.805,16.724,16.805,150000.0
2008-04-25 20:51:00,16.711,16.808,16.682,16.685,600000.0
2008-04-25 20:52:00,16.72,16.791,16.698,16.698,300000.0
2008-04-25 20:54:00,16.818,16.818,16.763,16.763,300000.0
2008-04-25 20:59:00,16.744,16.821,16.705,16.708,500000.0
2008-04-25 21:00:00,16.704,16.809,16.682,16.742,750000.0
2008-04-25 21:01:00,16.759,16.759,16.754,16.754,100000.0
2008-04-25 21:02:00,16.795,16.795,16.752,16.752,200000.0
2008-04-25 21:03:00,16.806,16.813,16.728,16.728,300000.0
2008-04-25 21:04:00,16.805,16.805,16.767,16.784,250000.0
2008-04-25 21:06:00,16.779,16.826,16.771,16.771,300000.0
2008-04-25 21:08:00,16.798,16.798,16.798,16.798,50000.0
2008-04-25 21:09:00,16.712,16.821,16.687,16.821,400000.0
2008-04-25 21:10:00,16.653,16.82,16.648,16.82,350000.0
2008-04-25 21:11:00,16.818,16.838,16.716,16.838,300000.0
2008-04-25 21:12:00,16.775,16.817,16.703,16.717,500000.0
2008-04-25 21:13:00,16.753,16.753,16.698,16.698,100000.0
2008-04-25 21:14:00,16.666,16.795,16.666,16.795,800000.0
2008-04-25 21:15:00,16.796,16.806,16.678,16.709,400000.0
2008-04-25 21:16:00,16.771,16.841,16.696,16.828,450000.0
2008-04-25 21:17:00,16.777,16.787,16.663,16.663,350000.0
2008-04-25 21:18:00,16.794,16.794,16.694,16.732,300000.0
2008-04-25 21:19:00,16.715,16.805,16.711,16.805,350000.0
2008-04-25 21:20:00,16.796,16.822,16.712,16.784,250000.0
2008-04-25 21:21:00,16.778,16.808,16.677,16.808,300000.0
2008-04-25 21:22:00,16.781,16.781,16.725,16.725,250000.0
2008-04-25 21:23:00,16.825,16.825,16.709,16.824,300000.0
2008-04-25 21:24:00,16.693,16.801,16.693,16.801,400000.0
2008-04-25 21:25:00,16.771,16.771,16.689,16.689,150000.0
2008-04-25 21:26:00,16.759,16.792,16.672,16.737,200000.0
2008-04-25 21:27:00,16.733,16.826,16.689,16.776,400000.0
2008-04-25 21:28:00,16.758,16.777,16.735,16.772,350000.0
2008-04-25 21:29:00,16.794,16.8,16.717,16.735,500000.0
2008-04-25 21:30:00,16.734,16.779,16.734,16.778,250000.0
2008-04-25 21:31:00,16.774,16.782,16.774,16.782,100000.0
2008-04-25 21:33:00,16.813,16.813,16.67,16.809,300000.0
2008-04-25 21:34:00,16.775,16.775,16.716,16.744,150000.0
2008-04-25 21:35:00,16.77,16.826,16.695,16.821,550000.0
2008-04-25 21:36:00,16.772,16.833,16.719,16.833,500000.0
2008-04-25 21:37:00,16.746,16.823,16.69,16.72,700000.0
2008-04-25 21:39:00,16.795,16.798,16.685,16.735,200000.0
2008-04-25 21:40:00,16.698,16.801,16.698,16.801,150000.0
2008-04-25 21:42:00,16.779,16.807,16.729,16.78,500000.0
2008-04-25 21:43:00,16.766,16.815,16.667,16.731,500000.0
2008-04-25 21:44:00,16.733,16.797,16.681,16.744,250000.0
2008-04-25 21:45:00,16.703,16.766,16.703,16.766,100000.0
2008-04-25 21:46:00,16.777,16.794,16.777,16.794,100000.0
2008-04-25 21:47:00,16.673,16.746,16.673,16.746,100000.0
2008-04-25 21:50:00,16.763,16.763,16.636,16.671,350000.0
2008-04-25 21:51:00,16.802,16.802,16.655,16.761,350000.0
2008-04-25 21:52:00,16.716,16.775,16.695,16.729,350000.0
2008-04-25 21:55:00,16.748,16.79,16.739,16.79,150000.0
2008-04-25 21:56:00,16.755,16.772,16.697,16.697,400000.0
2008-04-25 21:57:00,16.797,16.814,16.677,16.728,550000.0
2008-04-25 21:58:00,16.739,16.801,16.739,16.801,200000.0
2008-04-25 22:00:00,16.766,16.766,16.694,16.694,100000.0
2008-04-25 22:01:00,16.789,16.805,16.684,16.805,500000.0
2008-04-25 22:02:00,16.759,16.759,16.74,16.74,100000.0
2008-04-25 22:03:00,16.717,16.797,16.675,16.718,550000.0
2008-04-25 22:04:00,16.743,16.788,16.719,16.723,350000.0
2008-04-25 22:05:00,16.77,16.809,16.702,16.755,200000.0
2008-04-25 22:08:00,16.798,16.812,16.755,16.76,300000.0
2008-04-25 22:10:00,16.716,16.809,16.706,16.809,250000.0
2008-04-25 22:13:00,16.787,16.819,16.733,16.733,150000.0
2008-04-25 22:15:00,16.702,16.822,16.681,16.822,400000.0
2008-04-25 22:16:00,16.756,16.799,16.7,16.7,200000.0
2008-04-25 22:18:00,16.806,16.806,16.715,16.752,250000.0
2008-04-25 22:19:00,16.716,16.793,16.671,16.671,600000.0
2008-04-25 22:20:00,16.812,16.812,16.812,16.812,50000.0
2008-04-25 22:21:00,16.824,16.824,16.72,16.72,250000.0
2008-04-25 22:23:00,16.784,16.804,16.759,16.759,350000.0
2008-04-25 22:24:00,16.8,16.832,16.708,16.708,300000.0
2008-04-25 22:27:00,16.761,16.831,16.761,16.773,300000.0
2008-04-25 22:30:00,16.774,16.821,16.766,16.766,300000.0
2008-04-25 22:33:00,16.805,16.805,16.744,16.753,200000.0
2008-04-25 22:34:00,16.704,16.777,16.697,16.777,200000.0
2008-04-25 22:37:00,16.787,16.846,16.779,16.779,300000.0
2008-04-25 22:39:00,16.761,16.812,16.667,16.785,450000.0
2008-04-25 22:40:00,16.757,16.832,16.757,16.776,350000.0
2008-04-25 22:41:00,16.729,16.805,16.729,16.805,200000.0
2008-04-25 22:42:00,16.825,16.825,16.756,16.756,200000.0
2008-04-25 22:47:00,16.803,16.803,16.703,16.703,200000.0
2008-04-25 22:50:00,16.76,16.806,16.739,16.739,400000.0
2008-04-25 22:53:00,16.785,16.785,16.751,16.751,150000.0
2008-04-25 22:54:00,16.75,16.776,16.744,16.744,200000.0
2008-04-25 22:55:00,16.771,16.78,16.734,16.772,400000.0
2008-04-25 22:56:00,16.736,16.736,16.73,16.73,100000.0
2008-04-25 22:57:00,16.783,16.812,16.78,16.812,250000.0
2008-04-25 22:58:00,16.791,16.793,16.755,16.793,150000.0
2008-04-27 23:00:00,16.764,16.811,16.756,16.756,300000.0
2008-04-27 23:01:00,16.764,16.764,16.764,16.764,50000.0
2008-04-27 23:05:00,16.72,16.772,16.72,16.733,150000.0
2008-04-27 23:06:00,16.809,16.809,16.729,16.729,100000.0
2008-04-27 23:09:00,16.721,16.744,16.721,16.744,100000.0
2008-04-27 23:10:00,16.737,16.737,16.714,16.714,100000.0
2008-04-27 23:12:00,16.774,16.802,16.728,16.802,150000.0
2008-04-27 23:20:00,16.737,16.813,16.709,16.756,450000.0
2008-04-27 23:26:00,16.789,16.789,16.73,16.73,100000.0
2008-04-27 23:30:00,16.811,16.811,16.756,16.756,300000.0
2008-04-27 23:40:00,16.764,16.811,16.756,16.756,300000.0
2008-04-27 23:42:00,16.789,16.789,16.73,16.73,100000.0
2008-04-27 23:47:00,16.752,16.814,16.752,16.754,300000.0
2008-04-27 23:50:00,16.764,16.811,16.756,16.756,300000.0
2008-04-27 23:56:00,16.753,16.827,16.753,16.771,300000.0
2008-04-28 00:00:00,16.659,16.751,16.622,16.717,550000.0
2008-04-28 00:01:00,16.822,16.859,16.739,16.859,550000.0
2008-04-28 00:02:00,16.728,16.81,16.728,16.81,450000.0
2008-04-28 00:03:00,16.862,16.871,16.755,16.871,400000.0
2008-04-28 00:04:00,16.838,16.838,16.721,16.724,350000.0
2008-04-28 00:05:00,16.78,16.843,16.691,16.833,350000.0
2008-04-28 00:06:00,16.845,16.845,16.832,16.838,200000.0
2008-04-28 00:07:00,16.788,16.845,16.701,16.845,250000.0
2008-04-28 00:08:00,16.821,16.825,16.676,16.73,550000.0
2008-04-28 00:09:00,16.839,16.865,16.718,16.83,400000.0
2008-04-28 00:10:00,16.799,16.833,16.692,16.752,450000.0
2008-04-28 00:11:00,16.818,16.854,16.758,16.77,350000.0
2008-04-28 00:12:00,16.869,16.869,16.758,16.758,100000.0
2008-04-28 00:14:00,16.715,16.811,16.715,16.789,500000.0
2008-04-28 00:15:00,16.772,16.829,16.724,16.801,350000.0
2008-04-28 00:16:00,16.813,16.878,16.779,16.827,350000.0
2008-04-28 00:17:00,16.766,16.903,16.744,16.744,350000.0
2008-04-28 00:18:00,16.868,16.919,16.744,16.744,650000.0
2008-04-28 00:19:00,16.911,16.911,16.742,16.795,500000.0
2008-04-28 00:20:00,16.834,16.85,16.769,16.805,250000.0
2008-04-28 00:21:00,16.78,16.907,16.78,16.871,750000.0
2008-04-28 00:23:00,16.892,16.892,16.738,16.805,400000.0
2008-04-28 00:24:00,16.754,16.907,16.754,16.866,400000.0
2008-04-28 00:25:00,16.827,16.885,16.827,16.858,300000.0
2008-04-28 00:26:00,16.806,16.909,16.779,16.78,650000.0
2008-04-28 00:27:00,16.875,16.875,16.859,16.873,150000.0
2008-04-28 00:28:00,16.811,16.89,16.778,16.778,450000.0
2008-04-28 00:29:00,16.824,16.882,16.75,16.75,500000.0
2008-04-28 00:30:00,16.847,16.847,16.736,16.736,400000.0
2008-04-28 00:32:00,16.776,16.846,16.771,16.785,350000.0
2008-04-28 00:33:00,16.76,16.85,16.748,16.85,300000.0
2008-04-28 00:34:00,16.842,16.873,16.824,16.849,400000.0
2008-04-28 00:35:00,16.857,16.87,16.791,16.87,450000.0
2008-04-28 00:36:00,16.841,16.861,16.778,16.811,350000.0
2008-04-28 00:40:00,16.84,16.865,16.757,16.865,300000.0
2008-04-28 00:41:00,16.795,16.846,16.795,16.846,100000.0
2008-04-28 00:42:00,16.845,16.847,16.705,16.79,550000.0
2008-04-28 00:43:00,16.72,16.859,16.72,16.832,400000.0
2008-04-28 00:44:00,16.817,16.817,16.749,16.78,250000.0
2008-04-28 00:45:00,16.75,16.823,16.686,16.823,700000.0
2008-04-28 00:46:00,16.707,16.75,16.707,16.75,100000.0
2008-04-28 00:47:00,16.75,16.753,16.702,16.732,350000.0
2008-04-28 00:48:00,16.748,16.761,16.719,16.722,400000.0
2008-04-28 00:49:00,16.749,16.79,16.704,16.704,450000.0
2008-04-28 00:50:00,16.741,16.759,16.727,16.759,300000.0
2008-04-28 00:51:00,16.748,16.748,16.748,16.748,50000.0
2008-04-28 00:52:00,16.758,16.827,16.712,16.758,400000.0
2008-04-28 00:53:00,16.797,16.816,16.739,16.784,450000.0
2008-04-28 00:54:00,16.756,16.82,16.704,16.792,450000.0
2008-04-28 00:55:00,16.729,16.788,16.729,16.761,350000.0
2008-04-28 00:56:00,16.748,16.846,16.736,16.748,450000.0
2008-04-28 00:57:00,16.74,16.801,16.691,16.759,400000.0
2008-04-28 00:58:00,16.784,16.799,16.709,16.772,350000.0
2008-04-28 00:59:00,16.74,16.787,16.728,16.732,400000.0
2008-04-28 01:00:00,16.733,16.841,16.733,16.771,550000.0
2008-04-28 01:01:00,16.761,16.802,16.74,16.74,250000.0
2008-04-28 01:02:00,16.781,16.785,16.729,16.785,350000.0
2008-04-28 01:03:00,16.839,16.839,16.785,16.785,200000.0
2008-04-28 01:04:00,16.773,16.865,16.751,16.822,350000.0
2008-04-28 01:05:00,16.804,16.817,16.751,16.791,450000.0
2008-04-28 01:06:00,16.739,16.784,16.69,16.755,300000.0
2008-04-28 01:07:00,16.738,16.747,16.722,16.732,300000.0
2008-04-28 01:09:00,16.719,16.821,16.716,16.779,450000.0
2008-04-28 01:10:00,16.756,16.834,16.67,16.738,800000.0
2008-04-28 01:11:00,16.723,16.791,16.714,16.74,400000.0
2008-04-28 01:12:00,16.779,16.807,16.694,16.703,500000.0
2008-04-28 01:13:00,16.722,16.809,16.679,16.77,550000.0
2008-04-28 01:14:00,16.786,16.82,16.709,16.709,550000.0
2008-04-28 01:15:00,16.81,16.81,16.713,16.713,500000.0
2008-04-28 01:16:00,16.842,16.842,16.68,16.825,250000.0
2008-04-28 01:17:00,16.851,16.861,16.693,16.771,500000.0
2008-04-28 01:18:00,16.743,16.82,16.728,16.799,550000.0
2008-04-28 01:19:00,16.711,16.832,16.711,16.712,900000.0
2008-04-28 01:20:00,16.799,16.826,16.689,16.79,500000.0
2008-04-28 01:22:00,16.799,16.841,16.707,16.777,450000.0
2008-04-28 01:23:00,16.801,16.811,16.727,16.727,250000.0
2008-04-28 01:25:00,16.884,16.884,16.884,16.884,50000.0
2008-04-28 01:26:00,16.757,16.775,16.69,16.728,200000.0
2008-04-28 01:27:00,16.816,16.867,16.757,16.781,300000.0
2008-04-28 01:28:00,16.749,16.856,16.724,16.8,400000.0
2008-04-28 01:29:00,16.736,16.87,16.736,16.796,300000.0
2008-04-28 01:30:00,16.841,16.873,16.756,16.873,400000.0
2008-04-28 01:31:00,16.754,16.874,16.731,16.782,450000.0
2008-04-28 01:32:00,16.745,16.907,16.745,16.809,350000.0
2008-04-28 01:33:00,16.842,16.842,16.694,16.736,550000.0
2008-04-28 01:34:00,16.814,16.856,16.757,16.757,300000.0
2008-04-28 01:35:00,16.778,16.843,16.714,16.806,350000.0
2008-04-28 01:36:00,16.886,16.886,16.776,16.776,250000.0
2008-04-28 01:38:00,16.72,16.877,16.717,16.827,400000.0
2008-04-28 01:39:00,16.869,16.869,16.747,16.803,500000.0
2008-04-28 01:40:00,16.853,16.897,16.765,16.889,500000.0
2008-04-28 01:41:00,16.858,16.858,16.846,16.846,100000.0
2008-04-28 01:42:00,16.809,16.884,16.809,16.851,350000.0
2008-04-28 01:43:00,16.802,16.841,16.766,16.793,300000.0
2008-04-28 01:44:00,16.828,16.859,16.712,16.712,500000.0
2008-04-28 01:45:00,16.773,16.842,16.735,16.74,550000.0
2008-04-28 01:46:00,16.735,16.792,16.691,16.693,450000.0
2008-04-28 01:47:00,16.817,16.817,16.745,16.779,300000.0
2008-04-28 01:49:00,16.773,16.806,16.756,16.801,400000.0
2008-04-28 01:50:00,16.73,16.805,16.693,16.759,550000.0
2008-04-28 01:51:00,16.767,16.829,16.732,16.829,400000.0
2008-04-28 01:52:00,16.752,16.799,16.71,16.794,300000.0
2008-04-28 01:53:00,16.781,16.834,16.708,16.785,400000.0
2008-04-28 01:54:00,16.808,16.839,16.724,16.731,350000.0
2008-04-28 01:55:00,16.809,16.836,16.739,16.762,400000.0
2008-04-28 01:56:00,16.793,16.864,16.768,16.802,350000.0
2008-04-28 01:57:00,16.822,16.822,16.721,16.813,250000.0
2008-04-28 01:58:00,16.826,16.858,16.773,16.839,250000.0
2008-04-28 02:00:00,16.814,16.861,16.806,16.806,300000.0
2008-04-28 02:02:00,16.776,16.885,16.776,16.855,550000.0
2008-04-28 02:03:00,16.796,16.796,16.734,16.734,100000.0
2008-04-28 02:04:00,16.866,16.866,16.72,16.762,550000.0
2008-04-28 02:05:00,16.871,16.88,16.871,16.88,100000.0
2008-04-28 02:06:00,16.886,16.886,16.791,16.804,400000.0
2008-04-28 02:07:00,16.809,16.809,16.791,16.791,100000.0
2008-04-28 02:08:00,16.875,16.902,16.82,16.875,400000.0
2008-04-28 02:09:00,16.855,16.893,16.8,16.893,300000.0
2008-04-28 02:10:00,16.883,16.883,16.805,16.875,300000.0
2008-04-28 02:11:00,16.921,16.921,16.816,16.886,150000.0
2008-04-28 02:12:00,16.871,16.906,16.83,16.847,450000.0
2008-04-28 02:13:00,16.889,16.896,16.766,16.829,350000.0
2008-04-28 02:14:00,16.76,16.872,16.747,16.765,300000.0
2008-04-28 02:15:00,16.815,16.859,16.721,16.786,550000.0
2008-04-28 02:16:00,16.751,16.881,16.751,16.881,150000.0
2008-04-28 02:17:00,16.827,16.896,16.807,16.822,400000.0
2008-04-28 02:18:00,16.734,16.856,16.723,16.825,550000.0
2008-04-28 02:19:00,16.849,16.883,16.737,16.847,500000.0
2008-04-28 02:20:00,16.816,16.884,16.757,16.802,300000.0
2008-04-28 02:21:00,16.86,16.883,16.825,16.883,350000.0
2008-04-28 02:22:00,16.776,16.848,16.776,16.818,150000.0
2008-04-28 02:23:00,16.861,16.91,16.808,16.83,350000.0
2008-04-28 02:24:00,16.784,16.84,16.784,16.826,200000.0
2008-04-28 02:25:00,16.876,16.876,16.803,16.863,400000.0
2008-04-28 02:26:00,16.873,16.873,16.839,16.873,150000.0
2008-04-28 02:27:00,16.838,16.862,16.778,16.862,250000.0
2008-04-28 02:28:00,16.892,16.892,16.817,16.848,450000.0
2008-04-28 02:29:00,16.847,16.898,16.792,16.792,200000.0
2008-04-28 02:30:00,16.902,16.902,16.823,16.823,100000.0
2008-04-28 02:32:00,16.87,16.87,16.814,16.814,100000.0
2008-04-28 02:33:00,16.847,16.847,16.798,16.798,100000.0
2008-04-28 02:34:00,16.864,16.883,16.783,16.799,250000.0
2008-04-28 02:35:00,16.899,16.899,16.788,16.874,500000.0
2008-04-28 02:36:00,16.89,16.89,16.79,16.85,350000.0
2008-04-28 02:37:00,16.759,16.879,16.759,16.872,200000.0
2008-04-28 02:39:00,16.852,16.892,16.781,16.868,500000.0
2008-04-28 02:40:00,16.81,16.895,16.784,16.829,450000.0
2008-04-28 02:41:00,16.886,16.908,16.803,16.803,550000.0
2008-04-28 02:42:00,16.857,16.89,16.765,16.839,300000.0
2008-04-28 02:43:00,16.849,16.881,16.812,16.812,250000.0
2008-04-28 02:44:00,16.89,16.915,16.816,16.817,350000.0
2008-04-28 02:45:00,16.858,16.858,16.796,16.844,400000.0
2008-04-28 02:46:00,16.853,16.902,16.756,16.902,400000.0
2008-04-28 02:47:00,16.833,16.905,16.771,16.835,350000.0
2008-04-28 02:48:00,16.876,16.876,16.794,16.866,250000.0
2008-04-28 02:49:00,16.874,16.914,16.763,16.763,700000.0
2008-04-28 02:50:00,16.788,16.833,16.772,16.81,350000.0
2008-04-28 02:51:00,16.813,16.904,16.809,16.809,350000.0
2008-04-28 02:52:00,16.773,16.843,16.773,16.782,250000.0
2008-04-28 02:53:00,16.872,16.912,16.832,16.847,400000.0
2008-04-28 02:54:00,16.792,16.842,16.792,16.842,100000.0
2008-04-28 02:55:00,16.824,16.896,16.824,16.896,400000.0
2008-04-28 02:56:00,16.734,16.884,16.734,16.877,250000.0
2008-04-28 02:57:00,16.815,16.896,16.812,16.873,400000.0
2008-04-28 02:58:00,16.841,16.919,16.741,16.751,1050000.0
2008-04-28 02:59:00,16.767,16.866,16.767,16.866,300000.0
2008-04-28 03:00:00,16.873,16.888,16.775,16.775,550000.0
2008-04-28 03:01:00,16.88,16.889,16.751,16.857,550000.0
2008-04-28 03:02:00,16.859,16.94,16.782,16.854,300000.0
2008-04-28 03:03:00,16.913,16.913,16.908,16.908,100000.0
2008-04-28 03:04:00,16.846,16.846,16.822,16.822,100000.0
2008-04-28 03:05:00,16.821,16.892,16.777,16.815,500000.0
2008-04-28 03:06:00,16.822,16.9,16.755,16.755,300000.0
2008-04-28 03:07:00,16.824,16.95,16.824,16.894,550000.0
2008-04-28 03:08:00,16.818,16.865,16.816,16.853,250000.0
2008-04-28 03:09:00,16.842,16.919,16.793,16.812,750000.0
2008-04-28 03:10:00,16.937,16.937,16.831,16.886,400000.0
2008-04-28 03:11:00,16.918,16.918,16.821,16.868,400000.0
2008-04-28 03:12:00,16.903,16.905,16.817,16.893,350000.0
2008-04-28 03:13:00,16.853,16.922,16.831,16.858,400000.0
2008-04-28 03:15:00,16.888,16.896,16.769,16.896,550000.0
2008-04-28 03:16:00,16.788,16.919,16.788,16.798,350000.0
2008-04-28 03:17:00,16.858,16.885,16.809,16.809,300000.0
2008-04-28 03:18:00,16.881,16.881,16.818,16.861,250000.0
2008-04-28 03:19:00,16.916,16.916,16.782,16.782,300000.0
2008-04-28 03:20:00,16.884,16.944,16.814,16.814,650000.0
2008-04-28 03:21:00,16.926,16.926,16.79,16.861,250000.0
2008-04-28 03:22:00,16.929,16.929,16.817,16.906,600000.0
2008-04-28 03:23:00,16.867,16.907,16.766,16.857,300000.0
2008-04-28 03:24:00,16.791,16.927,16.791,16.887,450000.0
2008-04-28 03:25:00,16.819,16.909,16.808,16.909,300000.0
2008-04-28 03:26:00,16.842,16.895,16.79,16.79,400000.0
2008-04-28 03:27:00,16.884,16.917,16.884,16.917,100000.0
2008-04-28 03:28:00,16.807,16.907,16.807,16.87,300000.0
2008-04-28 03:29:00,16.886,16.949,16.839,16.866,550000.0
2008-04-28 03:30:00,16.791,16.817,16.791,16.817,100000.0
2008-04-28 03:31:00,16.895,16.912,16.811,16.912,350000.0
2008-04-28 03:32:00,16.934,16.934,16.857,16.901,250000.0
2008-04-28 03:33:00,16.93,16.934,16.93,16.934,100000.0
2008-04-28 03:34:00,16.902,16.93,16.81,16.93,250000.0
2008-04-28 03:35:00,16.825,16.87,16.825,16.844,300000.0
2008-04-28 03:36:00,16.81,16.92,16.81,16.813,200000.0
2008-04-28 03:37:00,16.792,16.904,16.792,16.904,100000.0
2008-04-28 03:39:00,16.921,16.927,16.855,16.924,250000.0
2008-04-28 03:40:00,16.857,16.932,16.857,16.876,350000.0
2008-04-28 03:41:00,16.926,16.926,16.876,16.901,200000.0
2008-04-28 03:42:00,16.901,16.936,16.857,16.857,350000.0
2008-04-28 03:43:00,16.882,16.934,16.882,16.896,350000.0
2008-04-28 03:45:00,16.866,16.907,16.838,16.907,300000.0
2008-04-28 03:46:00,16.902,16.902,16.902,16.902,50000.0
2008-04-28 03:47:00,16.854,16.854,16.854,16.854,50000.0
2008-04-28 03:48:00,16.837,16.919,16.834,16.911,250000.0
2008-04-28 03:49:00,16.892,16.911,16.82,16.862,600000.0
2008-04-28 03:50:00,16.893,16.951,16.854,16.932,500000.0
2008-04-28 03:51:00,16.912,16.948,16.821,16.948,500000.0
2008-04-28 03:52:00,16.928,16.928,16.815,16.928,400000.0
2008-04-28 03:53:00,16.88,16.966,16.821,16.858,550000.0
2008-04-28 03:54:00,16.796,16.93,16.796,16.875,350000.0
2008-04-28 03:55:00,16.904,16.931,16.839,16.923,350000.0
2008-04-28 03:56:00,16.844,16.946,16.835,16.844,350000.0
2008-04-28 03:57:00,16.803,16.877,16.785,16.805,550000.0
2008-04-28 03:58:00,16.911,16.928,16.836,16.913,400000.0
2008-04-28 03:59:00,16.912,16.921,16.838,16.921,350000.0
2008-04-28 04:00:00,16.778,16.882,16.778,16.846,250000.0
2008-04-28 04:01:00,16.855,16.894,16.829,16.829,150000.0
2008-04-28 04:02:00,16.848,16.893,16.795,16.886,200000.0
2008-04-28 04:03:00,16.903,16.929,16.788,16.929,400000.0
2008-04-28 04:04:00,16.852,16.897,16.786,16.786,300000.0
2008-04-28 04:05:00,16.915,16.921,16.812,16.812,350000.0
2008-04-28 04:06:00,16.914,16.914,16.84,16.84,150000.0
2008-04-28 04:07:00,16.897,16.9,16.831,16.846,350000.0
2008-04-28 04:08:00,16.894,16.906,16.819,16.9,300000.0
2008-04-28 04:09:00,16.909,16.909,16.85,16.85,100000.0
2008-04-28 04:10:00,16.924,16.924,16.827,16.827,150000.0
2008-04-28 04:14:00,16.866,16.913,16.858,16.858,300000.0
2008-04-28 04:16:00,16.881,16.881,16.881,16.881,50000.0
2008-04-28 04:17:00,16.863,16.927,16.831,16.866,400000.0
2008-04-28 04:18:00,16.844,16.844,16.842,16.842,100000.0
2008-04-28 04:19:00,16.814,16.914,16.814,16.901,400000.0
2008-04-28 04:20:00,16.809,16.925,16.807,16.87,400000.0
2008-04-28 04:22:00,16.873,16.873,16.849,16.849,100000.0
2008-04-28 04:23:00,16.855,16.895,16.855,16.895,100000.0
2008-04-28 04:24:00,16.807,16.913,16.807,16.913,150000.0
2008-04-28 04:25:00,16.89,16.89,16.801,16.801,100000.0
2008-04-28 04:26:00,16.897,16.903,16.839,16.839,250000.0
2008-04-28 04:27:00,16.892,16.909,16.849,16.907,200000.0
2008-04-28 04:28:00,16.925,16.925,16.925,16.925,50000.0
2008-04-28 04:30:00,16.884,16.931,16.876,16.876,300000.0
2008-04-28 04:31:00,16.904,16.904,16.904,16.904,100000.0
2008-04-28 04:34:00,16.921,16.932,16.902,16.932,300000.0
2008-04-28 04:36:00,16.895,16.95,16.895,16.896,300000.0
2008-04-28 04:38:00,16.926,16.965,16.899,16.899,300000.0
2008-04-28 04:40:00,16.959,16.977,16.912,16.912,300000.0
2008-04-28 04:42:00,16.932,16.932,16.912,16.912,100000.0
2008-04-28 04:43:00,16.816,16.908,16.816,16.908,100000.0
2008-04-28 04:44:00,16.905,16.951,16.872,16.921,550000.0
2008-04-28 04:45:00,16.812,16.906,16.777,16.906,400000.0
2008-04-28 04:46:00,16.886,16.886,16.85,16.85,100000.0
2008-04-28 04:47:00,16.936,16.966,16.936,16.966,100000.0
2008-04-28 04:48:00,16.927,16.941,16.867,16.87,250000.0
2008-04-28 04:49:00,16.936,16.936,16.821,16.821,200000.0
2008-04-28 04:50:00,16.88,16.959,16.821,16.878,500000.0
2008-04-28 04:51:00,16.94,16.94,16.789,16.805,500000.0
2008-04-28 04:52:00,16.897,16.972,16.833,16.934,600000.0
2008-04-28 04:54:00,16.893,16.893,16.893,16.893,50000.0
2008-04-28 04:55:00,16.919,16.919,16.887,16.887,150000.0
2008-04-28 04:56:00,16.775,16.851,16.775,16.821,200000.0
2008-04-28 04:57:00,16.842,16.907,16.814,16.857,300000.0
2008-04-28 04:59:00,16.892,16.892,16.888,16.888,100000.0
2008-04-28 05:00:00,16.874,16.967,16.874,16.915,300000.0
2008-04-28 05:01:00,16.943,16.957,16.86,16.939,400000.0
2008-04-28 05:02:00,16.942,16.947,16.862,16.911,350000.0
2008-04-28 05:03:00,16.917,16.943,16.873,16.917,400000.0
2008-04-28 05:04:00,16.89,16.94,16.867,16.883,250000.0
2008-04-28 05:05:00,16.976,16.976,16.861,16.972,400000.0
2008-04-28 05:06:00,16.939,16.972,16.834,16.916,650000.0
2008-04-28 05:07:00,16.83,16.959,16.83,16.947,350000.0
2008-04-28 05:08:00,16.927,16.943,16.927,16.943,100000.0
2008-04-28 05:09:00,16.926,16.959,16.874,16.954,600000.0
2008-04-28 05:10:00,16.882,16.942,16.852,16.852,200000.0
2008-04-28 05:11:00,16.983,16.983,16.848,16.873,750000.0
2008-04-28 05:14:00,16.913,16.938,16.865,16.92,400000.0
2008-04-28 05:15:00,16.838,16.949,16.838,16.899,150000.0
2008-04-28 05:17:00,16.839,16.943,16.788,16.821,250000.0
2008-04-28 05:18:00,16.928,16.954,16.813,16.813,250000.0
2008-04-28 05:19:00,16.833,16.958,16.833,16.863,350000.0
2008-04-28 05:20:00,16.862,16.947,16.823,16.823,200000.0
2008-04-28 05:21:00,16.941,16.941,16.851,16.876,450000.0
2008-04-28 05:22:00,16.858,16.905,16.822,16.905,400000.0
2008-04-28 05:23:00,16.901,16.929,16.884,16.902,350000.0
2008-04-28 05:24:00,16.908,16.929,16.818,16.909,350000.0
2008-04-28 05:25:00,16.86,16.907,16.761,16.876,350000.0
2008-04-28 05:26:00,16.921,16.921,16.816,16.816,350000.0
2008-04-28 05:27:00,16.933,16.948,16.823,16.882,400000.0
2008-04-28 05:28:00,16.829,16.899,16.781,16.873,350000.0
2008-04-28 05:29:00,16.872,16.928,16.814,16.861,700000.0
2008-04-28 05:30:00,16.85,16.879,16.827,16.879,150000.0
2008-04-28 05:32:00,16.836,16.975,16.836,16.842,700000.0
2008-04-28 05:33:00,16.922,16.944,16.861,16.928,400000.0
2008-04-28 05:34:00,16.923,16.93,16.831,16.927,300000.0
2008-04-28 05:35:00,16.931,16.931,16.794,16.911,400000.0
2008-04-28 05:36:00,16.89,16.935,16.817,16.9,600000.0
2008-04-28 05:37:00,16.899,16.947,16.86,16.892,350000.0
2008-04-28 05:38:00,16.858,16.956,16.826,16.826,200000.0
2008-04-28 05:39:00,16.832,16.887,16.811,16.863,300000.0
2008-04-28 05:40:00,16.9,16.964,16.821,16.875,250000.0
2008-04-28 05:41:00,16.941,16.95,16.852,16.934,400000.0
2008-04-28 05:42:00,16.855,16.92,16.844,16.852,300000.0
2008-04-28 05:43:00,16.944,16.944,16.944,16.944,50000.0
2008-04-28 05:44:00,16.873,16.873,16.826,16.826,100000.0
2008-04-28 05:45:00,16.829,16.892,16.826,16.892,150000.0
2008-04-28 05:46:00,16.823,16.877,16.823,16.877,100000.0
2008-04-28 05:48:00,16.788,16.894,16.775,16.894,250000.0
2008-04-28 05:49:00,16.924,16.942,16.864,16.906,250000.0
2008-04-28 05:50:00,16.892,16.917,16.828,16.888,400000.0
2008-04-28 05:51:00,16.916,16.948,16.827,16.92,550000.0
2008-04-28 05:56:00,16.899,16.899,16.84,16.84,100000.0
2008-04-28 05:57:00,16.824,16.891,16.824,16.891,100000.0
2008-04-28 05:58:00,16.791,16.864,16.766,16.825,300000.0
2008-04-28 05:59:00,16.964,16.964,16.822,16.96,650000.0
2008-04-28 06:00:00,16.9,16.941,16.85,16.85,350000.0
2008-04-28 06:03:00,16.836,16.915,16.828,16.893,200000.0
2008-04-28 06:04:00,16.891,16.944,16.831,16.831,550000.0
2008-04-28 06:05:00,16.873,16.917,16.835,16.835,200000.0
2008-04-28 06:08:00,16.9,16.94,16.811,16.927,400000.0
2008-04-28 06:09:00,16.85,16.888,16.821,16.823,250000.0
2008-04-28 06:10:00,16.831,16.908,16.831,16.908,100000.0
2008-04-28 06:11:00,16.918,16.918,16.918,16.918,50000.0
2008-04-28 06:12:00,16.921,16.921,16.908,16.908,100000.0
2008-04-28 06:14:00,16.883,16.931,16.873,16.873,300000.0
2008-04-28 06:16:00,16.93,16.93,16.93,16.93,50000.0
2008-04-28 06:18:00,16.844,16.959,16.844,16.917,200000.0
2008-04-28 06:19:00,16.941,16.941,16.816,16.913,550000.0
2008-04-28 06:20:00,16.869,16.95,16.868,16.87,300000.0
2008-04-28 06:21:00,16.944,16.971,16.825,16.951,550000.0
2008-04-28 06:22:00,16.965,16.969,16.874,16.874,250000.0
2008-04-28 06:23:00,16.805,16.864,16.805,16.828,150000.0
2008-04-28 06:24:00,16.876,16.976,16.844,16.844,700000.0
2008-04-28 06:25:00,16.915,16.986,16.864,16.909,400000.0
2008-04-28 06:26:00,16.837,16.946,16.837,16.946,350000.0
2008-04-28 06:27:00,16.915,16.987,16.845,16.918,550000.0
2008-04-28 06:28:00,16.823,16.912,16.787,16.912,750000.0
2008-04-28 06:29:00,16.959,16.991,16.847,16.96,550000.0
2008-04-28 06:30:00,16.885,16.948,16.871,16.871,200000.0
2008-04-28 06:31:00,16.867,16.925,16.863,16.899,350000.0
2008-04-28 06:32:00,16.814,16.894,16.78,16.882,350000.0
2008-04-28 06:33:00,16.816,16.936,16.816,16.846,250000.0
2008-04-28 06:34:00,16.864,16.925,16.776,16.796,500000.0
2008-04-28 06:35:00,16.817,16.959,16.774,16.959,350000.0
2008-04-28 06:36:00,16.865,16.95,16.828,16.828,400000.0
2008-04-28 06:37:00,16.814,16.955,16.814,16.927,500000.0
2008-04-28 06:38:00,16.867,16.961,16.831,16.918,400000.0
2008-04-28 06:39:00,16.814,16.933,16.814,16.933,550000.0
2008-04-28 06:40:00,16.856,16.95,16.856,16.947,400000.0
2008-04-28 06:41:00,16.946,16.989,16.852,16.862,350000.0
2008-04-28 06:42:00,16.876,16.948,16.876,16.889,200000.0
2008-04-28 06:43:00,16.927,16.949,16.814,16.92,450000.0
2008-04-28 06:44:00,16.928,16.932,16.845,16.845,300000.0
2008-04-28 06:45:00,16.864,16.93,16.835,16.863,300000.0
2008-04-28 06:46:00,16.947,16.962,16.844,16.935,250000.0
2008-04-28 06:47:00,16.933,16.933,16.834,16.926,500000.0
2008-04-28 06:48:00,16.863,16.941,16.849,16.889,550000.0
2008-04-28 06:49:00,16.895,16.945,16.85,16.855,350000.0
2008-04-28 06:50:00,16.949,16.95,16.88,16.88,250000.0
2008-04-28 06:51:00,16.9,16.958,16.847,16.856,500000.0
2008-04-28 06:52:00,16.918,16.947,16.859,16.91,400000.0
2008-04-28 06:53:00,16.923,16.923,16.803,16.902,400000.0
2008-04-28 06:54:00,16.912,16.976,16.862,16.879,550000.0
2008-04-28 06:55:00,16.85,16.938,16.807,16.9,600000.0
2008-04-28 06:56:00,16.943,17.0,16.846,16.928,400000.0
2008-04-28 06:57:00,16.889,16.936,16.786,16.915,600000.0
2008-04-28 06:58:00,16.798,16.897,16.747,16.892,700000.0
2008-04-28 06:59:00,16.876,16.909,16.812,16.882,250000.0
2008-04-28 07:00:00,16.92,16.92,16.785,16.879,550000.0
2008-04-28 07:01:00,16.92,16.92,16.872,16.912,500000.0
2008-04-28 07:02:00,16.883,16.919,16.824,16.919,200000.0
2008-04-28 07:03:00,16.808,16.937,16.808,16.937,150000.0
2008-04-28 07:04:00,16.905,16.924,16.814,16.814,200000.0
2008-04-28 07:07:00,16.877,16.877,16.877,16.877,50000.0
2008-04-28 07:08:00,16.92,16.92,16.805,16.838,300000.0
2008-04-28 07:09:00,16.917,16.925,16.838,16.891,400000.0
2008-04-28 07:10:00,16.871,16.878,16.769,16.878,250000.0
2008-04-28 07:11:00,16.84,16.915,16.786,16.829,400000.0
2008-04-28 07:12:00,16.831,16.919,16.831,16.919,100000.0
2008-04-28 07:13:00,16.908,16.908,16.858,16.858,100000.0
2008-04-28 07:14:00,16.893,16.942,16.786,16.942,400000.0
2008-04-28 07:15:00,16.823,16.946,16.823,16.861,350000.0
2008-04-28 07:16:00,16.98,16.98,16.848,16.852,400000.0
2008-04-28 07:17:00,16.961,16.988,16.877,16.938,300000.0
2008-04-28 07:18:00,16.946,16.946,16.83,16.851,250000.0
2008-04-28 07:19:00,16.944,16.961,16.834,16.946,500000.0
2008-04-28 07:20:00,16.853,16.979,16.816,16.87,500000.0
2008-04-28 07:21:00,16.845,16.947,16.845,16.947,150000.0
2008-04-28 07:22:00,16.946,16.946,16.839,16.919,500000.0
2008-04-28 07:23:00,16.858,16.861,16.858,16.861,100000.0
2008-04-28 07:24:00,16.832,16.977,16.832,16.956,400000.0
2008-04-28 07:25:00,16.968,17.001,16.866,16.866,400000.0
2008-04-28 07:26:00,16.953,16.953,16.868,16.925,350000.0
2008-04-28 07:27:00,16.894,16.99,16.867,16.875,350000.0
2008-04-28 07:28:00,16.923,16.961,16.842,16.942,350000.0
2008-04-28 07:29:00,16.868,16.939,16.844,16.865,400000.0
2008-04-28 07:30:00,16.841,16.973,16.841,16.923,500000.0
2008-04-28 07:31:00,16.854,16.888,16.854,16.888,150000.0
2008-04-28 07:32:00,16.924,16.966,16.881,16.931,400000.0
2008-04-28 07:33:00,16.846,16.951,16.846,16.941,250000.0
2008-04-28 07:34:00,16.92,16.926,16.796,16.926,500000.0
2008-04-28 07:35:00,16.927,16.927,16.83,16.85,400000.0
2008-04-28 07:36:00,16.907,16.958,16.845,16.896,400000.0
2008-04-28 07:37:00,16.859,16.901,16.828,16.828,250000.0
2008-04-28 07:39:00,16.94,16.94,16.782,16.88,400000.0
2008-04-28 07:40:00,16.847,16.917,16.808,16.908,350000.0
2008-04-28 07:42:00,16.943,16.953,16.894,16.899,300000.0
2008-04-28 07:46:00,16.834,16.925,16.806,16.887,500000.0
2008-04-28 07:47:00,16.826,16.928,16.826,16.86,250000.0
2008-04-28 07:48:00,16.922,16.922,16.81,16.898,400000.0
2008-04-28 07:49:00,16.935,16.936,16.82,16.923,450000.0
2008-04-28 07:50:00,16.783,16.926,16.783,16.901,350000.0
2008-04-28 07:51:00,16.854,16.869,16.815,16.869,250000.0
2008-04-28 07:52:00,16.889,16.934,16.835,16.847,400000.0
2008-04-28 07:53:00,16.867,16.867,16.842,16.848,250000.0
2008-04-28 07:54:00,16.874,16.914,16.824,16.913,400000.0
2008-04-28 07:55:00,16.864,16.904,16.848,16.904,250000.0
2008-04-28 07:56:00,16.936,16.946,16.863,16.863,150000.0
2008-04-28 07:57:00,16.914,16.914,16.796,16.865,500000.0
2008-04-28 07:58:00,16.929,16.929,16.809,16.897,350000.0
2008-04-28 07:59:00,16.922,16.937,16.821,16.828,350000.0
2008-04-28 08:00:00,16.921,16.926,16.835,16.926,350000.0
2008-04-28 08:02:00,16.822,16.928,16.774,16.774,300000.0
2008-04-28 08:03:00,16.864,16.956,16.834,16.865,550000.0
2008-04-28 08:04:00,16.888,16.979,16.835,16.868,450000.0
2008-04-28 08:05:00,16.817,16.919,16.817,16.919,150000.0
2008-04-28 08:06:00,16.935,16.982,16.855,16.889,400000.0
2008-04-28 08:07:00,16.92,16.92,16.826,16.896,450000.0
2008-04-28 08:08:00,16.891,16.927,16.832,16.888,300000.0
2008-04-28 08:09:00,16.938,16.946,16.831,16.946,450000.0
2008-04-28 08:10:00,16.82,16.918,16.82,16.918,350000.0
2008-04-28 08:11:00,16.916,16.925,16.824,16.925,300000.0
2008-04-28 08:12:00,16.843,16.935,16.814,16.909,400000.0
2008-04-28 08:13:00,16.84,16.84,16.83,16.838,150000.0
2008-04-28 08:14:00,16.938,16.943,16.878,16.943,300000.0
2008-04-28 08:15:00,16.941,16.949,16.804,16.9,350000.0
2008-04-28 08:16:00,16.889,16.952,16.866,16.866,500000.0
2008-04-28 08:17:00,16.836,16.939,16.836,16.939,100000.0
2008-04-28 08:18:00,16.969,16.969,16.89,16.89,100000.0
2008-04-28 08:19:00,16.907,16.988,16.903,16.987,400000.0
2008-04-28 08:20:00,16.841,16.927,16.809,16.854,350000.0
2008-04-28 08:21:00,16.796,16.898,16.796,16.898,250000.0
2008-04-28 08:22:00,16.849,16.919,16.81,16.919,200000.0
2008-04-28 08:23:00,16.841,16.943,16.814,16.814,350000.0
2008-04-28 08:24:00,16.828,16.828,16.789,16.796,300000.0
2008-04-28 08:25:00,16.83,16.934,16.813,16.813,400000.0
2008-04-28 08:26:00,16.884,16.943,16.792,16.792,450000.0
2008-04-28 08:27:00,16.948,16.949,16.881,16.881,150000.0
2008-04-28 08:28:00,16.921,16.934,16.801,16.934,500000.0
2008-04-28 08:29:00,16.841,16.947,16.785,16.947,400000.0
2008-04-28 08:30:00,16.83,16.959,16.83,16.848,350000.0
2008-04-28 08:31:00,16.936,16.962,16.892,16.892,250000.0
2008-04-28 08:32:00,16.933,16.989,16.819,16.967,450000.0
2008-04-28 08:33:00,16.867,16.948,16.867,16.917,400000.0
2008-04-28 08:34:00,16.844,16.96,16.844,16.874,550000.0
2008-04-28 08:35:00,16.88,16.974,16.829,16.888,350000.0
2008-04-28 08:36:00,16.836,16.975,16.836,16.93,450000.0
2008-04-28 08:37:00,16.967,16.967,16.822,16.936,500000.0
2008-04-28 08:38:00,16.762,16.918,16.718,16.918,550000.0
2008-04-28 08:39:00,16.906,16.906,16.826,16.846,550000.0
2008-04-28 08:40:00,16.929,16.943,16.842,16.866,650000.0
2008-04-28 08:41:00,16.86,16.87,16.805,16.847,200000.0
2008-04-28 08:42:00,16.954,16.956,16.823,16.823,550000.0
2008-04-28 08:43:00,16.835,16.931,16.807,16.886,550000.0
2008-04-28 08:44:00,16.915,16.953,16.879,16.889,350000.0
2008-04-28 08:45:00,16.819,16.935,16.819,16.935,400000.0
2008-04-28 08:46:00,16.886,16.912,16.789,16.829,600000.0
2008-04-28 08:47:00,16.828,16.942,16.828,16.942,200000.0
2008-04-28 08:48:00,16.957,16.968,16.888,16.944,550000.0
2008-04-28 08:49:00,16.941,16.96,16.831,16.831,500000.0
2008-04-28 08:50:00,16.88,16.963,16.88,16.895,350000.0
2008-04-28 08:51:00,16.954,16.962,16.836,16.854,500000.0
2008-04-28 08:52:00,16.841,16.931,16.805,16.931,550000.0
2008-04-28 08:53:00,16.84,16.979,16.837,16.947,400000.0
2008-04-28 08:54:00,16.876,16.931,16.801,16.876,400000.0
2008-04-28 08:55:00,16.901,16.929,16.833,16.864,350000.0
2008-04-28 08:56:00,16.869,16.941,16.835,16.941,250000.0
2008-04-28 08:57:00,16.869,16.993,16.869,16.885,550000.0
2008-04-28 08:58:00,16.82,16.95,16.82,16.855,250000.0
2008-04-28 08:59:00,16.943,16.943,16.883,16.883,350000.0
2008-04-28 09:00:00,16.836,16.939,16.836,16.878,600000.0
2008-04-28 09:01:00,16.881,16.952,16.819,16.851,550000.0
2008-04-28 09:02:00,16.904,16.947,16.846,16.863,500000.0
2008-04-28 09:03:00,16.9,16.9,16.773,16.794,450000.0
2008-04-28 09:04:00,16.804,16.9,16.804,16.876,400000.0
2008-04-28 09:05:00,16.858,16.888,16.748,16.888,350000.0
2008-04-28 09:06:00,16.833,16.898,16.769,16.847,400000.0
2008-04-28 09:07:00,16.855,16.924,16.821,16.882,400000.0
2008-04-28 09:08:00,16.773,16.887,16.773,16.797,250000.0
2008-04-28 09:09:00,16.873,16.914,16.749,16.89,950000.0
2008-04-28 09:10:00,16.763,16.912,16.763,16.864,400000.0
2008-04-28 09:11:00,16.807,16.899,16.767,16.789,350000.0
2008-04-28 09:12:00,16.856,16.9,16.747,16.891,450000.0
2008-04-28 09:13:00,16.879,16.906,16.772,16.772,450000.0
2008-04-28 09:14:00,16.846,16.909,16.776,16.909,350000.0
2008-04-28 09:15:00,16.858,16.942,16.801,16.825,500000.0
2008-04-28 09:16:00,16.789,16.789,16.789,16.789,50000.0
2008-04-28 09:17:00,16.91,16.91,16.739,16.739,350000.0
2008-04-28 09:18:00,16.803,16.911,16.803,16.886,250000.0
2008-04-28 09:19:00,16.878,16.888,16.802,16.862,250000.0
2008-04-28 09:20:00,16.904,16.965,16.856,16.861,500000.0
2008-04-28 09:21:00,16.831,16.927,16.79,16.923,500000.0
2008-04-28 09:22:00,16.893,16.926,16.81,16.879,600000.0
2008-04-28 09:23:00,16.904,16.93,16.841,16.892,450000.0
2008-04-28 09:24:00,16.886,16.91,16.785,16.867,550000.0
2008-04-28 09:25:00,16.856,16.956,16.833,16.956,350000.0
2008-04-28 09:26:00,16.924,16.924,16.771,16.885,350000.0
2008-04-28 09:27:00,16.93,16.931,16.87,16.87,150000.0
2008-04-28 09:28:00,16.9,16.939,16.834,16.934,450000.0
2008-04-28 09:29:00,16.885,16.893,16.755,16.893,400000.0
2008-04-28 09:30:00,16.887,16.958,16.842,16.935,700000.0
2008-04-28 09:31:00,16.818,16.892,16.758,16.774,450000.0
2008-04-28 09:32:00,16.837,16.939,16.837,16.877,350000.0
2008-04-28 09:33:00,16.877,16.93,16.824,16.852,400000.0
2008-04-28 09:34:00,16.869,16.951,16.819,16.819,350000.0
2008-04-28 09:35:00,16.907,16.964,16.886,16.897,250000.0
2008-04-28 09:36:00,16.904,16.967,16.891,16.924,550000.0
2008-04-28 09:37:00,16.93,17.005,16.897,16.941,350000.0
2008-04-28 09:38:00,16.975,16.975,16.888,16.915,350000.0
2008-04-28 09:39:00,16.866,16.982,16.835,16.982,600000.0
2008-04-28 09:40:00,16.908,16.994,16.888,16.98,450000.0
2008-04-28 09:41:00,16.973,17.068,16.915,16.953,500000.0
2008-04-28 09:42:00,16.955,16.994,16.916,16.962,400000.0
2008-04-28 09:43:00,16.906,16.998,16.903,16.919,400000.0
2008-04-28 09:44:00,16.944,16.992,16.879,16.956,500000.0
2008-04-28 09:45:00,16.943,16.995,16.943,16.985,250000.0
2008-04-28 09:46:00,16.87,16.999,16.87,16.979,550000.0
2008-04-28 09:47:00,16.903,16.959,16.856,16.86,500000.0
2008-04-28 09:48:00,17.007,17.011,16.884,16.923,450000.0
2008-04-28 09:49:00,16.95,17.026,16.933,16.933,450000.0
2008-04-28 09:50:00,16.977,16.977,16.823,16.939,400000.0
2008-04-28 09:51:00,16.835,16.959,16.835,16.931,350000.0
2008-04-28 09:52:00,16.855,16.951,16.837,16.951,450000.0
2008-04-28 09:53:00,16.978,17.008,16.866,16.988,350000.0
2008-04-28 09:54:00,16.802,16.958,16.802,16.958,350000.0
2008-04-28 09:55:00,16.888,16.944,16.831,16.831,150000.0
2008-04-28 09:56:00,16.98,16.98,16.831,16.966,350000.0
2008-04-28 09:57:00,16.868,16.991,16.847,16.87,450000.0
2008-04-28 09:58:00,16.929,16.98,16.84,16.957,400000.0
2008-04-28 09:59:00,16.843,16.922,16.825,16.895,350000.0
2008-04-28 10:00:00,16.948,16.948,16.755,16.755,450000.0
2008-04-28 10:01:00,16.901,16.933,16.783,16.865,400000.0
2008-04-28 10:02:00,16.888,16.905,16.795,16.806,350000.0
2008-04-28 10:03:00,16.893,16.92,16.767,16.767,550000.0
2008-04-28 10:04:00,16.801,16.88,16.786,16.795,350000.0
2008-04-28 10:05:00,16.858,16.935,16.803,16.872,450000.0
2008-04-28 10:06:00,16.943,16.943,16.786,16.87,400000.0
2008-04-28 10:07:00,16.808,16.906,16.798,16.906,350000.0
2008-04-28 10:08:00,16.913,16.924,16.796,16.832,500000.0
2008-04-28 10:09:00,16.841,16.937,16.824,16.904,600000.0
2008-04-28 10:10:00,16.903,16.917,16.814,16.917,400000.0
2008-04-28 10:11:00,16.874,16.928,16.826,16.922,250000.0
2008-04-28 10:12:00,16.847,16.923,16.809,16.915,500000.0
2008-04-28 10:13:00,16.831,16.91,16.755,16.91,750000.0
2008-04-28 10:14:00,16.86,16.935,16.86,16.933,400000.0
2008-04-28 10:15:00,16.839,16.965,16.831,16.928,500000.0
2008-04-28 10:16:00,16.937,16.937,16.785,16.918,500000.0
2008-04-28 10:17:00,16.859,16.941,16.832,16.832,350000.0
2008-04-28 10:18:00,16.835,16.901,16.738,16.838,550000.0
2008-04-28 10:19:00,16.937,16.937,16.755,16.888,450000.0
2008-04-28 10:20:00,16.831,16.895,16.816,16.816,550000.0
2008-04-28 10:21:00,16.84,16.918,16.781,16.892,500000.0
2008-04-28 10:22:00,16.87,16.899,16.782,16.872,400000.0
2008-04-28 10:23:00,16.923,16.924,16.807,16.924,550000.0
2008-04-28 10:24:00,16.846,16.9,16.775,16.799,300000.0
2008-04-28 10:25:00,16.918,16.918,16.784,16.816,450000.0
2008-04-28 10:26:00,16.782,16.929,16.782,16.893,350000.0
2008-04-28 10:27:00,16.905,16.944,16.835,16.88,450000.0
2008-04-28 10:28:00,16.819,16.9,16.761,16.761,500000.0
2008-04-28 10:29:00,16.877,16.921,16.778,16.891,500000.0
2008-04-28 10:30:00,16.843,16.895,16.763,16.895,500000.0
2008-04-28 10:31:00,16.799,16.894,16.793,16.883,450000.0
2008-04-28 10:32:00,16.899,16.939,16.803,16.906,450000.0
2008-04-28 10:33:00,16.911,16.917,16.806,16.896,550000.0
2008-04-28 10:34:00,16.923,16.923,16.751,16.819,700000.0
2008-04-28 10:35:00,16.9,16.931,16.813,16.831,400000.0
2008-04-28 10:36:00,16.779,16.906,16.714,16.906,450000.0
2008-04-28 10:37:00,16.796,16.915,16.78,16.895,350000.0
2008-04-28 10:38:00,16.85,16.915,16.844,16.85,350000.0
2008-04-28 10:39:00,16.917,16.917,16.76,16.76,500000.0
2008-04-28 10:40:00,16.833,16.946,16.8,16.843,400000.0
2008-04-28 10:41:00,16.917,16.917,16.787,16.872,350000.0
2008-04-28 10:42:00,16.808,16.896,16.77,16.842,550000.0
2008-04-28 10:43:00,16.92,16.92,16.785,16.816,350000.0
2008-04-28 10:44:00,16.922,16.922,16.828,16.854,350000.0
2008-04-28 10:45:00,16.756,16.902,16.756,16.86,350000.0
2008-04-28 10:46:00,16.764,16.866,16.751,16.775,550000.0
2008-04-28 10:47:00,16.847,16.885,16.728,16.77,450000.0
2008-04-28 10:48:00,16.856,16.859,16.756,16.859,450000.0
2008-04-28 10:49:00,16.856,16.906,16.773,16.886,500000.0
2008-04-28 10:50:00,16.842,16.861,16.779,16.861,500000.0
2008-04-28 10:51:00,16.856,16.892,16.782,16.892,250000.0
2008-04-28 10:52:00,16.905,16.917,16.743,16.792,350000.0
2008-04-28 10:53:00,16.774,16.908,16.774,16.887,350000.0
2008-04-28 10:54:00,16.891,16.891,16.765,16.795,550000.0
2008-04-28 10:55:00,16.866,16.915,16.836,16.836,400000.0
2008-04-28 10:56:00,16.764,16.881,16.764,16.869,500000.0
2008-04-28 10:57:00,16.804,16.921,16.791,16.791,550000.0
2008-04-28 10:58:00,16.874,16.892,16.77,16.875,350000.0
2008-04-28 10:59:00,16.87,16.917,16.756,16.756,450000.0
2008-04-28 11:00:00,16.847,16.927,16.772,16.782,350000.0
2008-04-28 11:01:00,16.785,16.909,16.77,16.79,550000.0
2008-04-28 11:02:00,16.821,16.917,16.774,16.865,350000.0
2008-04-28 11:03:00,16.781,16.882,16.764,16.869,550000.0
2008-04-28 11:04:00,16.901,16.901,16.767,16.823,600000.0
2008-04-28 11:05:00,16.921,16.921,16.77,16.775,550000.0
2008-04-28 11:06:00,16.863,16.894,16.761,16.798,300000.0
2008-04-28 11:07:00,16.76,16.879,16.741,16.858,400000.0
2008-04-28 11:08:00,16.843,16.89,16.777,16.828,400000.0
2008-04-28 11:09:00,16.889,16.889,16.789,16.883,500000.0
2008-04-28 11:10:00,16.802,16.889,16.777,16.777,400000.0
2008-04-28 11:11:00,16.877,16.915,16.788,16.886,350000.0
2008-04-28 11:12:00,16.911,16.926,16.814,16.827,350000.0
2008-04-28 11:13:00,16.875,16.897,16.758,16.897,500000.0
2008-04-28 11:14:00,16.81,16.912,16.764,16.912,400000.0
2008-04-28 11:15:00,16.775,16.898,16.775,16.781,350000.0
2008-04-28 11:16:00,16.8,16.897,16.754,16.773,350000.0
2008-04-28 11:17:00,16.904,16.928,16.82,16.82,250000.0
2008-04-28 11:18:00,16.828,16.931,16.803,16.931,300000.0
2008-04-28 11:19:00,16.826,16.941,16.815,16.941,550000.0
2008-04-28 11:20:00,16.858,16.932,16.805,16.805,400000.0
2008-04-28 11:21:00,16.947,16.96,16.83,16.83,450000.0
2008-04-28 11:22:00,16.836,16.88,16.794,16.794,350000.0
2008-04-28 11:23:00,16.839,16.917,16.784,16.791,500000.0
2008-04-28 11:24:00,16.784,16.877,16.784,16.877,300000.0
2008-04-28 11:25:00,16.789,16.89,16.789,16.857,300000.0
2008-04-28 11:26:00,16.909,16.909,16.755,16.862,400000.0
2008-04-28 11:27:00,16.825,16.96,16.825,16.948,500000.0
2008-04-28 11:28:00,16.825,16.912,16.806,16.912,350000.0
2008-04-28 11:29:00,16.852,16.922,16.817,16.903,500000.0
2008-04-28 11:30:00,16.903,16.966,16.854,16.89,450000.0
2008-04-28 11:31:00,16.891,16.959,16.813,16.91,500000.0
2008-04-28 11:32:00,16.872,16.924,16.757,16.924,550000.0
2008-04-28 11:33:00,16.86,16.951,16.857,16.857,350000.0
2008-04-28 11:34:00,16.921,16.921,16.779,16.889,400000.0
2008-04-28 11:35:00,16.908,16.945,16.819,16.875,450000.0
2008-04-28 11:36:00,16.93,16.944,16.778,16.898,950000.0
2008-04-28 11:37:00,16.952,16.952,16.813,16.852,400000.0
2008-04-28 11:38:00,16.94,16.94,16.852,16.922,350000.0
2008-04-28 11:39:00,16.873,16.944,16.826,16.844,350000.0
2008-04-28 11:40:00,16.882,16.959,16.868,16.868,550000.0
2008-04-28 11:41:00,16.875,16.942,16.841,16.908,350000.0
2008-04-28 11:42:00,16.855,16.928,16.8,16.923,500000.0
2008-04-28 11:43:00,16.94,16.946,16.841,16.946,350000.0
2008-04-28 11:44:00,16.835,16.963,16.835,16.882,500000.0
2008-04-28 11:45:00,16.949,16.969,16.876,16.944,450000.0
2008-04-28 11:46:00,16.919,16.977,16.852,16.871,400000.0
2008-04-28 11:47:00,16.871,16.972,16.849,16.918,550000.0
2008-04-28 11:48:00,16.885,16.936,16.825,16.936,400000.0
2008-04-28 11:49:00,16.915,16.92,16.802,16.872,350000.0
2008-04-28 11:50:00,16.899,16.961,16.847,16.961,350000.0
2008-04-28 11:51:00,16.85,16.939,16.804,16.883,550000.0
2008-04-28 11:52:00,16.914,16.962,16.841,16.938,400000.0
2008-04-28 11:53:00,16.935,16.992,16.857,16.973,500000.0
2008-04-28 11:54:00,16.974,16.974,16.842,16.883,400000.0
2008-04-28 11:55:00,16.91,16.973,16.874,16.973,350000.0
2008-04-28 11:56:00,16.904,16.972,16.887,16.887,350000.0
2008-04-28 11:57:00,16.907,16.969,16.844,16.969,550000.0
2008-04-28 11:58:00,16.836,16.956,16.816,16.956,350000.0
2008-04-28 11:59:00,16.933,16.973,16.821,16.863,450000.0
2008-04-28 12:00:00,16.949,16.952,16.846,16.952,550000.0
2008-04-28 12:01:00,16.904,16.948,16.893,16.893,350000.0
2008-04-28 12:02:00,16.938,16.946,16.855,16.869,500000.0
2008-04-28 12:03:00,16.863,16.939,16.808,16.871,1000000.0
2008-04-28 12:04:00,16.941,16.979,16.893,16.979,500000.0
2008-04-28 12:05:00,16.949,16.986,16.847,16.858,500000.0
2008-04-28 12:06:00,16.979,16.992,16.917,16.917,350000.0
2008-04-28 12:07:00,16.877,16.961,16.823,16.941,450000.0
2008-04-28 12:09:00,16.848,16.92,16.833,16.86,350000.0
2008-04-28 12:10:00,16.904,16.925,16.827,16.876,400000.0
2008-04-28 12:11:00,16.832,16.919,16.808,16.808,550000.0
2008-04-28 12:12:00,16.8,16.959,16.8,16.83,350000.0
2008-04-28 12:13:00,16.911,16.963,16.827,16.944,500000.0
2008-04-28 12:14:00,16.852,16.936,16.779,16.936,350000.0
2008-04-28 12:15:00,16.893,16.944,16.813,16.813,450000.0
2008-04-28 12:16:00,16.928,16.931,16.817,16.869,300000.0
2008-04-28 12:17:00,16.916,16.956,16.903,16.938,400000.0
2008-04-28 12:18:00,16.811,16.909,16.803,16.847,450000.0
2008-04-28 12:19:00,16.863,16.968,16.816,16.83,450000.0
2008-04-28 12:20:00,16.842,16.938,16.842,16.856,350000.0
2008-04-28 12:21:00,16.813,16.925,16.809,16.911,400000.0
2008-04-28 12:22:00,16.922,16.964,16.813,16.924,450000.0
2008-04-28 12:23:00,16.927,16.975,16.853,16.967,550000.0
2008-04-28 12:24:00,16.948,16.989,16.865,16.951,600000.0
2008-04-28 12:25:00,16.956,16.979,16.831,16.893,500000.0
2008-04-28 12:26:00,16.879,16.951,16.821,16.922,400000.0
2008-04-28 12:27:00,16.926,16.941,16.82,16.922,550000.0
2008-04-28 12:28:00,16.86,16.973,16.86,16.87,550000.0
2008-04-28 12:29:00,16.883,16.961,16.867,16.867,350000.0
2008-04-28 12:30:00,16.956,16.987,16.891,16.945,500000.0
2008-04-28 12:31:00,16.854,17.013,16.854,16.943,450000.0
2008-04-28 12:32:00,16.918,16.95,16.86,16.932,400000.0
2008-04-28 12:33:00,16.922,16.96,16.824,16.94,400000.0
2008-04-28 12:34:00,16.915,16.915,16.829,16.834,350000.0
2008-04-28 12:35:00,16.959,16.959,16.787,16.904,500000.0
2008-04-28 12:36:00,16.915,16.932,16.85,16.932,350000.0
2008-04-28 12:37:00,16.953,16.971,16.917,16.928,400000.0
2008-04-28 12:38:00,16.845,16.944,16.83,16.83,350000.0
2008-04-28 12:39:00,16.797,16.904,16.786,16.792,550000.0
2008-04-28 12:40:00,16.924,16.937,16.799,16.876,350000.0
2008-04-28 12:41:00,16.954,16.954,16.819,16.892,400000.0
2008-04-28 12:42:00,16.919,16.956,16.865,16.943,300000.0
2008-04-28 12:43:00,16.904,16.939,16.842,16.907,500000.0
2008-04-28 12:44:00,16.888,16.938,16.873,16.911,350000.0
2008-04-28 12:45:00,16.907,16.951,16.786,16.927,400000.0
2008-04-28 12:46:00,16.873,16.892,16.834,16.883,350000.0
2008-04-28 12:47:00,16.847,16.971,16.838,16.914,500000.0
2008-04-28 12:48:00,16.809,16.953,16.809,16.862,400000.0
2008-04-28 12:49:00,16.836,16.939,16.819,16.824,500000.0
2008-04-28 12:50:00,16.845,16.932,16.792,16.88,450000.0
2008-04-28 12:51:00,16.841,16.937,16.811,16.896,350000.0
2008-04-28 12:52:00,16.851,16.929,16.822,16.915,500000.0
2008-04-28 12:53:00,16.841,16.944,16.841,16.918,500000.0
2008-04-28 12:54:00,16.811,16.932,16.811,16.855,550000.0
2008-04-28 12:55:00,16.787,16.882,16.787,16.836,350000.0
2008-04-28 12:56:00,16.822,16.909,16.822,16.865,500000.0
2008-04-28 12:57:00,16.901,16.942,16.805,16.9,400000.0
2008-04-28 12:58:00,16.877,16.929,16.828,16.929,500000.0
2008-04-28 12:59:00,16.929,16.948,16.808,16.834,350000.0
2008-04-28 13:00:00,16.933,16.939,16.865,16.927,350000.0
2008-04-28 13:01:00,16.8,16.909,16.771,16.872,250000.0
2008-04-28 13:02:00,16.826,16.918,16.826,16.856,400000.0
2008-04-28 13:03:00,16.91,16.93,16.855,16.918,450000.0
2008-04-28 13:04:00,16.898,16.917,16.795,16.894,400000.0
2008-04-28 13:05:00,16.839,16.984,16.839,16.943,550000.0
2008-04-28 13:06:00,16.912,16.912,16.77,16.868,450000.0
2008-04-28 13:07:00,16.826,16.914,16.815,16.859,500000.0
2008-04-28 13:08:00,16.823,16.912,16.794,16.794,400000.0
2008-04-28 13:09:00,16.866,16.938,16.828,16.91,500000.0
2008-04-28 13:10:00,16.825,16.901,16.789,16.862,400000.0
2008-04-28 13:11:00,16.782,16.871,16.782,16.853,400000.0
2008-04-28 13:12:00,16.898,16.929,16.807,16.807,550000.0
2008-04-28 13:13:00,16.803,16.872,16.749,16.872,450000.0
2008-04-28 13:14:00,16.801,16.846,16.779,16.83,400000.0
2008-04-28 13:15:00,16.869,16.906,16.759,16.759,350000.0
2008-04-28 13:17:00,16.811,16.887,16.81,16.858,500000.0
2008-04-28 13:18:00,16.876,16.895,16.821,16.88,350000.0
2008-04-28 13:19:00,16.9,16.901,16.775,16.79,400000.0
2008-04-28 13:20:00,16.812,16.877,16.782,16.832,500000.0
2008-04-28 13:21:00,16.754,16.886,16.751,16.763,350000.0
2008-04-28 13:22:00,16.922,16.922,16.809,16.841,400000.0
2008-04-28 13:23:00,16.896,16.921,16.81,16.918,400000.0
2008-04-28 13:24:00,16.828,16.914,16.793,16.906,400000.0
2008-04-28 13:25:00,16.895,16.912,16.834,16.912,350000.0
2008-04-28 13:26:00,16.839,16.922,16.771,16.868,400000.0
2008-04-28 13:27:00,16.871,16.9,16.769,16.9,550000.0
2008-04-28 13:28:00,16.833,16.916,16.779,16.916,400000.0
2008-04-28 13:29:00,16.904,16.904,16.748,16.865,350000.0
2008-04-28 13:30:00,16.782,16.877,16.776,16.796,550000.0
2008-04-28 13:31:00,16.799,16.897,16.772,16.897,450000.0
2008-04-28 13:32:00,16.793,16.887,16.758,16.791,550000.0
2008-04-28 13:33:00,16.9,16.942,16.82,16.906,500000.0
2008-04-28 13:34:00,16.748,16.888,16.738,16.769,350000.0
2008-04-28 13:35:00,16.872,16.891,16.78,16.859,400000.0
2008-04-28 13:36:00,16.835,16.928,16.798,16.866,450000.0
2008-04-28 13:37:00,16.86,16.875,16.778,16.875,400000.0
2008-04-28 13:38:00,16.814,16.882,16.752,16.882,400000.0
2008-04-28 13:39:00,16.863,16.911,16.796,16.873,500000.0
2008-04-28 13:40:00,16.775,16.943,16.775,16.909,700000.0
2008-04-28 13:42:00,16.858,16.91,16.79,16.831,400000.0
2008-04-28 13:44:00,16.808,16.866,16.757,16.851,350000.0
2008-04-28 13:45:00,16.831,16.893,16.82,16.827,350000.0
2008-04-28 13:46:00,16.824,16.902,16.804,16.808,450000.0
2008-04-28 13:47:00,16.803,16.836,16.774,16.774,350000.0
2008-04-28 13:48:00,16.811,16.898,16.789,16.895,500000.0
2008-04-28 13:49:00,16.917,16.925,16.803,16.849,400000.0
2008-04-28 13:50:00,16.827,16.875,16.762,16.837,500000.0
2008-04-28 13:51:00,16.787,16.885,16.759,16.786,550000.0
2008-04-28 13:52:00,16.865,16.865,16.756,16.836,350000.0
2008-04-28 13:53:00,16.741,16.853,16.741,16.754,450000.0
2008-04-28 13:54:00,16.866,16.875,16.751,16.875,400000.0
2008-04-28 13:55:00,16.814,16.827,16.722,16.826,400000.0
2008-04-28 13:56:00,16.833,16.85,16.768,16.797,350000.0
2008-04-28 13:57:00,16.801,16.879,16.762,16.762,400000.0
2008-04-28 13:58:00,16.839,16.843,16.74,16.843,400000.0
2008-04-28 13:59:00,16.741,16.861,16.698,16.861,450000.0
2008-04-28 14:00:00,16.716,16.816,16.716,16.754,450000.0
2008-04-28 14:01:00,16.776,16.825,16.743,16.743,250000.0
2008-04-28 14:02:00,16.722,16.864,16.722,16.836,250000.0
2008-04-28 14:03:00,16.808,16.849,16.729,16.759,300000.0
2008-04-28 14:04:00,16.759,16.884,16.759,16.88,350000.0
2008-04-28 14:05:00,16.87,16.897,16.749,16.793,400000.0
2008-04-28 14:06:00,16.876,16.946,16.803,16.883,400000.0
2008-04-28 14:07:00,16.783,16.874,16.783,16.854,400000.0
2008-04-28 14:08:00,16.842,16.889,16.787,16.854,450000.0
2008-04-28 14:09:00,16.76,16.85,16.73,16.795,550000.0
2008-04-28 14:10:00,16.736,16.859,16.736,16.798,350000.0
2008-04-28 14:11:00,16.86,16.867,16.813,16.867,350000.0
2008-04-28 14:12:00,16.849,16.872,16.77,16.872,400000.0
2008-04-28 14:13:00,16.803,16.803,16.741,16.77,150000.0
2008-04-28 14:14:00,16.88,16.88,16.756,16.788,350000.0
2008-04-28 14:15:00,16.756,16.873,16.731,16.75,450000.0
2008-04-28 14:16:00,16.877,16.878,16.747,16.78,750000.0
2008-04-28 14:17:00,16.721,16.811,16.721,16.768,350000.0
2008-04-28 14:18:00,16.757,16.852,16.745,16.757,400000.0
2008-04-28 14:19:00,16.843,16.879,16.74,16.856,500000.0
2008-04-28 14:20:00,16.804,16.853,16.729,16.824,400000.0
2008-04-28 14:21:00,16.844,16.851,16.728,16.728,350000.0
2008-04-28 14:22:00,16.739,16.838,16.728,16.769,400000.0
2008-04-28 14:23:00,16.845,16.868,16.762,16.762,650000.0
2008-04-28 14:24:00,16.853,16.853,16.768,16.784,550000.0
2008-04-28 14:25:00,16.722,16.878,16.722,16.815,400000.0
2008-04-28 14:26:00,16.816,16.898,16.763,16.827,350000.0
2008-04-28 14:27:00,16.849,16.861,16.773,16.861,400000.0
2008-04-28 14:28:00,16.853,16.9,16.757,16.865,550000.0
2008-04-28 14:29:00,16.882,16.899,16.82,16.82,450000.0
2008-04-28 14:30:00,16.842,16.889,16.756,16.857,400000.0
2008-04-28 14:31:00,16.768,16.896,16.768,16.873,400000.0
2008-04-28 14:32:00,16.858,16.92,16.756,16.887,500000.0
2008-04-28 14:33:00,16.863,16.916,16.843,16.916,400000.0
2008-04-28 14:34:00,16.888,16.923,16.783,16.785,450000.0
2008-04-28 14:35:00,16.9,16.922,16.85,16.851,350000.0
2008-04-28 14:36:00,16.85,16.916,16.818,16.895,450000.0
2008-04-28 14:37:00,16.838,16.937,16.794,16.794,550000.0
2008-04-28 14:38:00,16.883,16.895,16.786,16.837,400000.0
2008-04-28 14:39:00,16.803,16.91,16.774,16.829,800000.0
2008-04-28 14:40:00,16.792,16.895,16.773,16.875,700000.0
2008-04-28 14:41:00,16.808,16.885,16.76,16.885,350000.0
2008-04-28 14:42:00,16.883,16.883,16.721,16.798,450000.0
2008-04-28 14:43:00,16.84,16.869,16.747,16.869,500000.0
2008-04-28 14:44:00,16.756,16.823,16.748,16.818,450000.0
2008-04-28 14:45:00,16.81,16.875,16.722,16.722,400000.0
2008-04-28 14:46:00,16.853,16.853,16.688,16.738,550000.0
2008-04-28 14:47:00,16.772,16.838,16.695,16.793,350000.0
2008-04-28 14:48:00,16.783,16.819,16.717,16.79,400000.0
2008-04-28 14:49:00,16.823,16.883,16.69,16.706,500000.0
2008-04-28 14:50:00,16.742,16.851,16.716,16.813,400000.0
2008-04-28 14:51:00,16.825,16.825,16.717,16.774,350000.0
2008-04-28 14:52:00,16.832,16.832,16.736,16.77,450000.0
2008-04-28 14:53:00,16.793,16.838,16.709,16.727,450000.0
2008-04-28 14:54:00,16.812,16.864,16.727,16.758,400000.0
2008-04-28 14:55:00,16.761,16.783,16.671,16.671,450000.0
2008-04-28 14:56:00,16.811,16.811,16.664,16.716,350000.0
2008-04-28 14:57:00,16.753,16.8,16.7,16.794,500000.0
2008-04-28 14:58:00,16.79,16.804,16.703,16.778,400000.0
2008-04-28 14:59:00,16.695,16.803,16.665,16.78,550000.0
2008-04-28 15:00:00,16.716,16.806,16.698,16.698,350000.0
2008-04-28 15:01:00,16.788,16.788,16.645,16.691,400000.0
2008-04-28 15:02:00,16.75,16.797,16.682,16.736,400000.0
2008-04-28 15:03:00,16.724,16.787,16.643,16.725,450000.0
2008-04-28 15:04:00,16.74,16.786,16.658,16.786,500000.0
2008-04-28 15:05:00,16.677,16.824,16.677,16.824,550000.0
2008-04-28 15:06:00,16.759,16.81,16.677,16.677,550000.0
2008-04-28 15:07:00,16.679,16.791,16.653,16.766,350000.0
2008-04-28 15:08:00,16.683,16.812,16.683,16.759,450000.0
2008-04-28 15:09:00,16.8,16.857,16.719,16.738,450000.0
2008-04-28 15:10:00,16.739,16.829,16.685,16.725,400000.0
2008-04-28 15:11:00,16.79,16.79,16.694,16.783,500000.0
2008-04-28 15:12:00,16.747,16.811,16.717,16.811,350000.0
2008-04-28 15:13:00,16.744,16.812,16.705,16.705,400000.0
2008-04-28 15:14:00,16.737,16.833,16.713,16.742,500000.0
2008-04-28 15:15:00,16.746,16.851,16.707,16.74,400000.0
2008-04-28 15:16:00,16.729,16.864,16.729,16.864,350000.0
2008-04-28 15:17:00,16.708,16.838,16.708,16.812,500000.0
2008-04-28 15:18:00,16.815,16.834,16.737,16.829,450000.0
2008-04-28 15:19:00,16.769,16.854,16.695,16.7,450000.0
2008-04-28 15:20:00,16.771,16.853,16.734,16.738,550000.0
2008-04-28 15:21:00,16.774,16.819,16.73,16.81,400000.0
2008-04-28 15:22:00,16.795,16.824,16.741,16.824,300000.0
2008-04-28 15:23:00,16.804,16.829,16.704,16.759,550000.0
2008-04-28 15:24:00,16.822,16.83,16.76,16.76,400000.0
2008-04-28 15:25:00,16.844,16.89,16.743,16.784,450000.0
2008-04-28 15:26:00,16.833,16.863,16.741,16.741,450000.0
2008-04-28 15:27:00,16.841,16.896,16.76,16.76,450000.0
2008-04-28 15:28:00,16.884,16.884,16.736,16.815,550000.0
2008-04-28 15:29:00,16.868,16.877,16.772,16.788,400000.0
2008-04-28 15:30:00,16.749,16.87,16.714,16.74,400000.0
2008-04-28 15:31:00,16.741,16.852,16.723,16.723,350000.0
2008-04-28 15:32:00,16.852,16.852,16.688,16.787,500000.0
2008-04-28 15:33:00,16.783,16.851,16.747,16.777,550000.0
2008-04-28 15:34:00,16.751,16.841,16.751,16.83,450000.0
2008-04-28 15:35:00,16.803,16.898,16.697,16.776,500000.0
2008-04-28 15:36:00,16.784,16.825,16.692,16.8,550000.0
2008-04-28 15:37:00,16.796,16.837,16.708,16.761,450000.0
2008-04-28 15:38:00,16.773,16.886,16.773,16.774,450000.0
2008-04-28 15:39:00,16.754,16.808,16.741,16.808,350000.0
2008-04-28 15:40:00,16.702,16.79,16.701,16.731,550000.0
2008-04-28 15:41:00,16.731,16.809,16.645,16.692,350000.0
2008-04-28 15:42:00,16.694,16.807,16.659,16.787,400000.0
2008-04-28 15:43:00,16.749,16.782,16.658,16.743,450000.0
2008-04-28 15:44:00,16.813,16.845,16.739,16.83,350000.0
2008-04-28 15:45:00,16.793,16.811,16.74,16.793,350000.0
2008-04-28 15:46:00,16.829,16.855,16.735,16.855,350000.0
2008-04-28 15:47:00,16.835,16.895,16.749,16.749,550000.0
2008-04-28 15:48:00,16.766,16.802,16.714,16.742,350000.0
2008-04-28 15:49:00,16.844,16.859,16.788,16.859,350000.0
2008-04-28 15:50:00,16.877,16.892,16.77,16.804,550000.0
2008-04-28 15:51:00,16.761,16.869,16.743,16.869,500000.0
2008-04-28 15:52:00,16.766,16.874,16.745,16.745,350000.0
2008-04-28 15:53:00,16.846,16.887,16.794,16.794,350000.0
2008-04-28 15:54:00,16.868,16.911,16.782,16.841,450000.0
2008-04-28 15:55:00,16.77,16.89,16.723,16.89,550000.0
2008-04-28 15:56:00,16.912,16.912,16.738,16.738,450000.0
2008-04-28 15:57:00,16.794,16.888,16.761,16.886,500000.0
2008-04-28 15:58:00,16.853,16.891,16.746,16.891,500000.0
2008-04-28 15:59:00,16.886,16.886,16.779,16.806,450000.0
2008-04-28 16:00:00,16.825,16.862,16.714,16.862,550000.0
2008-04-28 16:01:00,16.837,16.842,16.746,16.842,450000.0
2008-04-28 16:02:00,16.741,16.855,16.712,16.796,550000.0
2008-04-28 16:03:00,16.788,16.848,16.733,16.76,400000.0
2008-04-28 16:04:00,16.845,16.883,16.825,16.846,400000.0
2008-04-28 16:05:00,16.775,16.867,16.775,16.787,400000.0
2008-04-28 16:06:00,16.851,16.886,16.784,16.851,300000.0
2008-04-28 16:07:00,16.902,16.902,16.787,16.787,500000.0
2008-04-28 16:08:00,16.771,16.909,16.771,16.828,450000.0
2008-04-28 16:09:00,16.788,16.899,16.773,16.899,350000.0
2008-04-28 16:10:00,16.868,16.902,16.761,16.84,400000.0
2008-04-28 16:11:00,16.777,16.888,16.755,16.783,550000.0
2008-04-28 16:12:00,16.823,16.917,16.814,16.891,400000.0
2008-04-28 16:13:00,16.874,16.874,16.779,16.782,400000.0
2008-04-28 16:14:00,16.859,16.872,16.779,16.808,350000.0
2008-04-28 16:15:00,16.771,16.874,16.723,16.767,400000.0
2008-04-28 16:16:00,16.816,16.889,16.769,16.854,550000.0
2008-04-28 16:17:00,16.873,16.915,16.79,16.79,350000.0
2008-04-28 16:18:00,16.91,16.91,16.78,16.873,400000.0
2008-04-28 16:19:00,16.809,16.918,16.809,16.902,500000.0
2008-04-28 16:20:00,16.908,16.938,16.803,16.803,550000.0
2008-04-28 16:21:00,16.803,16.935,16.785,16.785,400000.0
2008-04-28 16:22:00,16.898,16.898,16.793,16.828,450000.0
2008-04-28 16:23:00,16.807,16.929,16.807,16.812,400000.0
2008-04-28 16:24:00,16.861,16.886,16.802,16.802,400000.0
2008-04-28 16:25:00,16.905,16.905,16.796,16.837,450000.0
2008-04-28 16:26:00,16.898,16.956,16.815,16.827,550000.0
2008-04-28 16:27:00,16.926,16.976,16.855,16.976,650000.0
2008-04-28 16:28:00,16.93,16.943,16.83,16.918,550000.0
2008-04-28 16:29:00,16.889,16.973,16.85,16.883,400000.0
2008-04-28 16:30:00,16.956,16.988,16.89,16.89,350000.0
2008-04-28 16:31:00,16.989,16.989,16.863,16.864,500000.0
2008-04-28 16:32:00,16.904,16.973,16.856,16.973,400000.0
2008-04-28 16:33:00,16.883,17.021,16.877,16.888,550000.0
2008-04-28 16:34:00,16.899,16.964,16.828,16.964,500000.0
2008-04-28 16:35:00,16.848,16.918,16.842,16.864,400000.0
2008-04-28 16:36:00,16.932,16.964,16.848,16.851,400000.0
2008-04-28 16:37:00,16.825,16.958,16.8,16.89,450000.0
2008-04-28 16:38:00,16.807,16.922,16.796,16.819,450000.0
2008-04-28 16:39:00,16.961,16.961,16.874,16.957,500000.0
2008-04-28 16:40:00,16.898,16.976,16.86,16.904,450000.0
2008-04-28 16:41:00,16.891,16.976,16.849,16.956,400000.0
2008-04-28 16:42:00,16.965,17.012,16.842,17.012,700000.0
2008-04-28 16:43:00,16.923,16.99,16.868,16.967,350000.0
2008-04-28 16:44:00,16.978,17.027,16.907,16.995,550000.0
2008-04-28 16:45:00,16.985,17.031,16.916,16.955,550000.0
2008-04-28 16:46:00,16.984,17.034,16.946,16.989,500000.0
2008-04-28 16:47:00,16.905,17.026,16.867,16.925,600000.0
2008-04-28 16:48:00,17.028,17.028,16.894,16.932,400000.0
2008-04-28 16:49:00,17.019,17.053,16.934,16.934,450000.0
2008-04-28 16:50:00,17.05,17.05,16.877,17.037,500000.0
2008-04-28 16:51:00,16.981,17.05,16.849,16.97,500000.0
2008-04-28 16:52:00,16.912,17.049,16.912,17.012,400000.0
2008-04-28 16:53:00,17.015,17.028,16.922,16.965,400000.0
2008-04-28 16:54:00,16.992,17.05,16.957,17.044,450000.0
2008-04-28 16:55:00,17.078,17.094,16.954,17.092,500000.0
2008-04-28 16:56:00,16.995,17.095,16.968,16.984,400000.0
2008-04-28 16:57:00,17.064,17.088,16.988,17.042,500000.0
2008-04-28 16:58:00,17.047,17.065,16.932,16.992,450000.0
2008-04-28 16:59:00,17.002,17.092,16.996,16.996,400000.0
2008-04-28 17:00:00,17.073,17.073,16.961,17.029,450000.0
2008-04-28 17:01:00,17.095,17.119,16.994,17.041,450000.0
2008-04-28 17:02:00,17.023,17.096,17.023,17.041,400000.0
2008-04-28 17:03:00,17.029,17.081,16.951,17.002,450000.0
2008-04-28 17:04:00,16.994,17.071,16.954,17.022,350000.0
2008-04-28 17:05:00,17.078,17.078,16.919,17.025,400000.0
2008-04-28 17:06:00,17.061,17.061,16.95,17.055,350000.0
2008-04-28 17:07:00,16.97,17.054,16.917,16.938,550000.0
2008-04-28 17:08:00,16.973,17.045,16.966,16.966,300000.0
2008-04-28 17:09:00,16.919,17.068,16.897,17.068,450000.0
2008-04-28 17:10:00,17.082,17.082,16.992,17.044,300000.0
2008-04-28 17:11:00,16.952,17.085,16.938,16.98,550000.0
2008-04-28 17:12:00,16.975,17.065,16.968,17.039,400000.0
2008-04-28 17:13:00,16.954,17.091,16.951,16.951,600000.0
2008-04-28 17:14:00,16.96,17.068,16.959,16.959,500000.0
2008-04-28 17:15:00,17.001,17.055,16.935,16.944,350000.0
2008-04-28 17:16:00,17.035,17.035,16.924,17.006,450000.0
2008-04-28 17:17:00,16.961,17.045,16.961,16.996,300000.0
2008-04-28 17:18:00,16.965,17.021,16.886,17.021,400000.0
2008-04-28 17:19:00,16.995,17.039,16.893,16.963,550000.0
2008-04-28 17:20:00,17.064,17.069,16.941,16.965,350000.0
2008-04-28 17:21:00,17.072,17.072,16.9,17.025,550000.0
2008-04-28 17:22:00,17.037,17.063,16.92,16.92,400000.0
2008-04-28 17:23:00,17.022,17.024,16.944,16.944,450000.0
2008-04-28 17:24:00,16.914,17.032,16.914,16.99,450000.0
2008-04-28 17:25:00,17.045,17.058,16.9,16.971,550000.0
2008-04-28 17:26:00,16.93,17.049,16.93,16.93,450000.0
2008-04-28 17:27:00,17.007,17.008,16.899,16.968,650000.0
2008-04-28 17:28:00,16.947,17.042,16.914,17.031,550000.0
2008-04-28 17:29:00,16.932,17.027,16.917,17.027,400000.0
2008-04-28 17:30:00,16.908,17.04,16.908,16.997,350000.0
2008-04-28 17:31:00,16.955,16.999,16.855,16.977,600000.0
2008-04-28 17:32:00,16.919,17.026,16.912,16.973,400000.0
2008-04-28 17:33:00,17.009,17.009,16.861,16.903,350000.0
2008-04-28 17:34:00,16.922,17.048,16.915,17.001,500000.0
2008-04-28 17:35:00,16.902,17.017,16.882,17.009,500000.0
2008-04-28 17:36:00,16.914,17.02,16.879,17.016,400000.0
2008-04-28 17:37:00,17.004,17.004,16.878,16.955,500000.0
2008-04-28 17:38:00,16.9,17.016,16.89,17.016,350000.0
2008-04-28 17:39:00,16.992,16.992,16.892,16.914,350000.0
2008-04-28 17:40:00,17.027,17.027,16.91,17.017,550000.0
2008-04-28 17:41:00,16.924,16.997,16.859,16.975,550000.0
2008-04-28 17:42:00,16.861,16.993,16.861,16.993,500000.0
2008-04-28 17:43:00,16.894,17.007,16.886,16.916,550000.0
2008-04-28 17:44:00,16.911,16.988,16.854,16.909,350000.0
2008-04-28 17:45:00,16.915,16.981,16.878,16.894,550000.0
2008-04-28 17:46:00,16.908,16.947,16.84,16.867,350000.0
2008-04-28 17:47:00,16.884,16.967,16.835,16.967,550000.0
2008-04-28 17:48:00,16.995,17.014,16.902,17.014,400000.0
2008-04-28 17:49:00,16.882,17.008,16.845,16.959,650000.0
2008-04-28 17:50:00,16.948,17.032,16.917,16.986,350000.0
2008-04-28 17:51:00,16.9,17.016,16.9,17.007,400000.0
2008-04-28 17:52:00,16.935,17.038,16.935,17.027,300000.0
2008-04-28 17:53:00,16.977,17.034,16.946,16.946,500000.0
2008-04-28 17:54:00,16.966,17.042,16.95,16.978,350000.0
2008-04-28 17:55:00,16.946,17.033,16.875,16.884,550000.0
2008-04-28 17:56:00,16.936,17.03,16.887,16.969,500000.0
2008-04-28 17:57:00,16.896,17.007,16.896,16.903,400000.0
2008-04-28 17:58:00,16.892,17.007,16.892,16.971,400000.0
2008-04-28 17:59:00,16.892,17.01,16.886,17.01,350000.0
2008-04-28 18:00:00,16.982,17.017,16.878,16.878,400000.0
2008-04-28 18:01:00,16.914,17.0,16.914,16.936,400000.0
2008-04-28 18:02:00,16.965,17.015,16.912,16.93,550000.0
2008-04-28 18:03:00,16.973,17.001,16.898,16.964,450000.0
2008-04-28 18:04:00,17.012,17.012,16.894,16.894,450000.0
2008-04-28 18:05:00,16.97,17.001,16.863,16.912,750000.0
2008-04-28 18:06:00,16.987,17.029,16.87,17.029,550000.0
2008-04-28 18:07:00,17.028,17.04,16.918,16.992,450000.0
2008-04-28 18:08:00,16.881,16.953,16.869,16.928,400000.0
2008-04-28 18:09:00,16.926,17.002,16.858,16.926,350000.0
2008-04-28 18:10:00,16.949,16.995,16.883,16.995,400000.0
2008-04-28 18:11:00,16.9,16.998,16.877,16.96,450000.0
2008-04-28 18:12:00,16.994,16.994,16.839,16.952,400000.0
2008-04-28 18:13:00,16.967,16.981,16.902,16.91,350000.0
2008-04-28 18:14:00,16.976,16.998,16.879,16.966,350000.0
2008-04-28 18:15:00,16.992,16.992,16.877,16.877,450000.0
2008-04-28 18:16:00,16.983,17.013,16.891,16.948,550000.0
2008-04-28 18:17:00,16.911,17.038,16.875,16.976,550000.0
2008-04-28 18:18:00,16.81,16.953,16.81,16.883,450000.0
2008-04-28 18:19:00,16.973,16.973,16.856,16.948,500000.0
2008-04-28 18:20:00,16.84,16.981,16.84,16.928,350000.0
2008-04-28 18:22:00,16.941,16.941,16.883,16.883,100000.0
2008-04-28 18:23:00,16.954,16.96,16.867,16.948,400000.0
2008-04-28 18:24:00,16.881,16.958,16.85,16.958,350000.0
2008-04-28 18:25:00,16.95,16.95,16.771,16.819,1950000.0
2008-04-28 18:26:00,16.876,16.922,16.818,16.873,400000.0
2008-04-28 18:27:00,16.822,16.957,16.822,16.904,400000.0
2008-04-28 18:28:00,16.882,16.947,16.877,16.947,350000.0
2008-04-28 18:29:00,16.887,16.985,16.84,16.882,450000.0
2008-04-28 18:30:00,16.929,16.976,16.836,16.914,450000.0
2008-04-28 18:31:00,16.892,16.963,16.88,16.89,1550000.0
2008-04-28 18:32:00,16.887,16.901,16.826,16.892,300000.0
2008-04-28 18:33:00,16.925,16.975,16.862,16.893,550000.0
2008-04-28 18:34:00,16.881,16.969,16.831,16.889,550000.0
2008-04-28 18:35:00,16.898,16.975,16.898,16.915,350000.0
2008-04-28 18:36:00,16.898,16.993,16.874,16.888,500000.0
2008-04-28 18:37:00,16.882,16.961,16.861,16.955,400000.0
2008-04-28 18:38:00,16.941,16.994,16.88,16.907,350000.0
2008-04-28 18:39:00,16.941,16.946,16.857,16.901,350000.0
2008-04-28 18:40:00,16.912,17.027,16.891,16.891,550000.0
2008-04-28 18:41:00,16.976,17.014,16.863,16.977,500000.0
2008-04-28 18:42:00,16.93,16.93,16.841,16.867,300000.0
2008-04-28 18:43:00,16.963,17.004,16.883,16.981,400000.0
2008-04-28 18:44:00,16.832,16.951,16.801,16.904,500000.0
2008-04-28 18:45:00,16.9,16.958,16.852,16.852,400000.0
2008-04-28 18:46:00,16.956,17.01,16.824,16.923,550000.0
2008-04-28 18:47:00,16.9,16.969,16.842,16.882,550000.0
2008-04-28 18:48:00,16.915,16.915,16.818,16.882,350000.0
2008-04-28 18:49:00,16.891,16.946,16.835,16.879,450000.0
2008-04-28 18:50:00,16.962,16.962,16.848,16.938,350000.0
2008-04-28 18:51:00,16.945,16.999,16.856,16.877,400000.0
2008-04-28 18:52:00,16.873,16.97,16.873,16.949,400000.0
2008-04-28 18:54:00,16.955,16.99,16.85,16.928,400000.0
2008-04-28 18:55:00,16.891,16.973,16.876,16.928,450000.0
2008-04-28 18:56:00,16.997,17.003,16.881,16.881,350000.0
2008-04-28 18:58:00,16.94,16.955,16.87,16.955,1250000.0
2008-04-28 18:59:00,16.956,16.963,16.938,16.949,250000.0
2008-04-28 19:00:00,16.922,17.003,16.868,17.003,350000.0
2008-04-28 19:01:00,16.908,16.957,16.87,16.937,500000.0
2008-04-28 19:02:00,16.936,17.012,16.919,16.949,350000.0
2008-04-28 19:03:00,16.99,16.998,16.93,16.948,250000.0
2008-04-28 19:04:00,16.96,17.046,16.922,16.995,450000.0
2008-04-28 19:05:00,16.989,16.995,16.926,16.926,300000.0
2008-04-28 19:06:00,16.973,17.041,16.88,16.939,400000.0
2008-04-28 19:07:00,17.005,17.009,16.938,16.989,350000.0
2008-04-28 19:08:00,16.995,17.001,16.927,16.927,450000.0
2008-04-28 19:09:00,16.891,17.017,16.891,16.912,550000.0
2008-04-28 19:10:00,16.956,16.983,16.898,16.983,500000.0
2008-04-28 19:11:00,16.968,17.004,16.952,16.982,250000.0
2008-04-28 19:12:00,16.983,17.045,16.896,16.915,550000.0
2008-04-28 19:13:00,16.871,16.996,16.845,16.972,550000.0
2008-04-28 19:14:00,16.925,17.013,16.903,16.963,350000.0
2008-04-28 19:15:00,16.987,16.987,16.893,16.983,350000.0
2008-04-28 19:16:00,16.989,17.022,16.891,16.891,500000.0
2008-04-28 19:17:00,17.004,17.004,16.888,16.998,350000.0
2008-04-28 19:18:00,16.899,16.961,16.854,16.854,400000.0
2008-04-28 19:19:00,16.954,16.994,16.845,16.994,350000.0
2008-04-28 19:20:00,16.966,17.004,16.872,16.872,300000.0
2008-04-28 19:21:00,16.921,17.007,16.881,17.007,400000.0
2008-04-28 19:22:00,16.996,17.01,16.862,16.892,400000.0
2008-04-28 19:23:00,16.869,16.907,16.858,16.858,350000.0
2008-04-28 19:24:00,16.963,17.003,16.868,16.962,550000.0
2008-04-28 19:25:00,16.958,16.984,16.872,16.955,350000.0
2008-04-28 19:26:00,16.946,16.949,16.847,16.847,450000.0
2008-04-28 19:27:00,16.982,16.982,16.834,16.876,400000.0
2008-04-28 19:28:00,16.94,17.045,16.934,16.989,450000.0
2008-04-28 19:29:00,16.993,16.995,16.886,16.889,500000.0
2008-04-28 19:30:00,16.989,16.995,16.94,16.965,250000.0
2008-04-28 19:31:00,16.963,16.963,16.863,16.863,100000.0
2008-04-28 19:32:00,16.954,16.954,16.954,16.954,50000.0
2008-04-28 19:33:00,16.97,16.978,16.878,16.933,400000.0
2008-04-28 19:34:00,16.98,16.98,16.945,16.954,150000.0
2008-04-28 19:35:00,16.979,16.979,16.913,16.957,250000.0
2008-04-28 19:36:00,16.873,16.952,16.836,16.836,400000.0
2008-04-28 19:37:00,16.997,17.005,16.89,16.921,550000.0
2008-04-28 19:38:00,16.98,17.008,16.876,16.879,350000.0
2008-04-28 19:39:00,16.981,17.011,16.879,16.9,400000.0
2008-04-28 19:40:00,16.972,16.972,16.875,16.934,350000.0
2008-04-28 19:41:00,16.948,16.998,16.858,16.998,500000.0
2008-04-28 19:43:00,16.975,16.975,16.916,16.916,100000.0
2008-04-28 19:45:00,16.978,16.978,16.832,16.962,400000.0
2008-04-28 19:46:00,16.927,17.01,16.923,16.923,400000.0
2008-04-28 19:47:00,16.996,16.996,16.913,16.991,400000.0
2008-04-28 19:48:00,16.885,16.995,16.855,16.873,500000.0
2008-04-28 19:49:00,16.941,16.995,16.915,16.995,250000.0
2008-04-28 19:50:00,16.919,17.008,16.876,16.979,400000.0
2008-04-28 19:51:00,16.988,16.995,16.863,16.911,400000.0
2008-04-28 19:52:00,16.963,16.996,16.885,16.991,450000.0
2008-04-28 19:53:00,16.867,17.009,16.867,17.009,200000.0
2008-04-28 19:54:00,16.91,16.978,16.869,16.906,400000.0
2008-04-28 19:56:00,16.974,16.974,16.826,16.91,450000.0
2008-04-28 19:57:00,16.854,16.957,16.846,16.952,400000.0
2008-04-28 19:58:00,16.898,16.938,16.855,16.898,350000.0
2008-04-28 20:00:00,16.95,16.95,16.886,16.886,250000.0
2008-04-28 20:01:00,16.87,16.973,16.862,16.942,500000.0
2008-04-28 20:02:00,16.94,16.981,16.858,16.931,600000.0
2008-04-28 20:03:00,16.944,17.014,16.856,16.982,550000.0
2008-04-28 20:07:00,16.977,16.977,16.888,16.903,250000.0
2008-04-28 20:08:00,16.907,16.958,16.907,16.958,100000.0
2008-04-28 20:09:00,16.927,16.978,16.873,16.978,450000.0
2008-04-28 20:10:00,16.892,16.932,16.892,16.932,100000.0
2008-04-28 20:11:00,16.871,16.984,16.864,16.913,550000.0
2008-04-28 20:15:00,16.982,16.986,16.907,16.972,400000.0
2008-04-28 20:16:00,16.87,16.989,16.87,16.986,300000.0
2008-04-28 20:17:00,16.895,16.988,16.861,16.979,350000.0
2008-04-28 20:18:00,16.875,16.98,16.858,16.929,400000.0
2008-04-28 20:19:00,16.944,16.944,16.86,16.899,350000.0
2008-04-28 20:20:00,16.947,16.975,16.838,16.939,400000.0
2008-04-28 20:22:00,16.947,16.979,16.947,16.979,100000.0
2008-04-28 20:24:00,16.897,16.897,16.897,16.897,50000.0
2008-04-28 20:25:00,16.985,16.985,16.861,16.861,400000.0
2008-04-28 20:26:00,16.899,16.899,16.843,16.843,150000.0
2008-04-28 20:27:00,16.963,16.963,16.899,16.899,100000.0
2008-04-28 20:28:00,16.97,16.989,16.841,16.841,350000.0
2008-04-28 20:29:00,16.876,16.986,16.844,16.901,550000.0
2008-04-28 20:30:00,16.884,16.949,16.884,16.917,400000.0
2008-04-28 20:31:00,16.872,17.003,16.872,16.944,350000.0
2008-04-28 20:32:00,16.896,16.929,16.88,16.88,250000.0
2008-04-28 20:33:00,16.958,16.958,16.889,16.889,250000.0
2008-04-28 20:36:00,16.933,16.975,16.847,16.933,400000.0
2008-04-28 20:37:00,16.894,16.936,16.894,16.936,150000.0
2008-04-28 20:38:00,16.967,16.967,16.877,16.937,400000.0
2008-04-28 20:39:00,16.976,16.978,16.867,16.977,250000.0
2008-04-28 20:40:00,16.934,16.992,16.87,16.969,550000.0
2008-04-28 20:41:00,16.915,16.915,16.826,16.832,300000.0
2008-04-28 20:43:00,16.908,16.933,16.837,16.837,200000.0
2008-04-28 20:44:00,16.964,16.964,16.848,16.927,300000.0
2008-04-28 20:46:00,16.845,16.961,16.836,16.836,400000.0
2008-04-28 20:47:00,16.846,16.948,16.846,16.948,200000.0
2008-04-28 20:48:00,16.944,16.973,16.872,16.936,350000.0
2008-04-28 20:49:00,16.865,16.952,16.839,16.847,200000.0
2008-04-28 20:50:00,16.927,16.93,16.812,16.852,550000.0
2008-04-28 20:51:00,16.841,16.931,16.827,16.827,600000.0
2008-04-28 20:52:00,16.851,16.94,16.827,16.827,300000.0
2008-04-28 20:53:00,16.849,16.943,16.837,16.877,400000.0
2008-04-28 20:54:00,16.824,16.95,16.823,16.865,350000.0
2008-04-28 20:55:00,16.86,16.93,16.848,16.921,300000.0
2008-04-28 20:56:00,16.93,16.959,16.876,16.924,500000.0
2008-04-28 20:58:00,16.922,16.946,16.827,16.924,500000.0
2008-04-28 20:59:00,16.877,16.954,16.838,16.841,500000.0
2008-04-28 21:00:00,16.82,16.933,16.804,16.843,750000.0
2008-04-28 21:02:00,16.859,16.904,16.821,16.885,450000.0
2008-04-28 21:03:00,16.929,16.941,16.862,16.913,400000.0
2008-04-28 21:04:00,16.929,16.951,16.843,16.916,300000.0
2008-04-28 21:05:00,16.92,16.92,16.872,16.872,100000.0
2008-04-28 21:06:00,16.911,16.958,16.911,16.958,100000.0
2008-04-28 21:07:00,16.873,16.951,16.814,16.858,500000.0
2008-04-28 21:08:00,16.92,16.92,16.9,16.9,100000.0
2008-04-28 21:10:00,16.765,16.927,16.758,16.927,350000.0
2008-04-28 21:12:00,16.964,16.964,16.964,16.964,50000.0
2008-04-28 21:13:00,16.924,16.924,16.867,16.873,200000.0
2008-04-28 21:14:00,16.85,17.04,16.85,16.977,800000.0
2008-04-28 21:17:00,16.84,16.992,16.837,16.924,550000.0
2008-04-28 21:18:00,16.928,16.928,16.806,16.864,350000.0
2008-04-28 21:19:00,16.857,16.927,16.848,16.861,400000.0
2008-04-28 21:20:00,16.883,16.95,16.829,16.915,200000.0
2008-04-28 21:21:00,16.933,17.014,16.856,16.962,350000.0
2008-04-28 21:22:00,16.9,16.938,16.867,16.867,300000.0
2008-04-28 21:23:00,16.96,16.96,16.841,16.956,400000.0
2008-04-28 21:25:00,16.899,16.946,16.817,16.817,500000.0
2008-04-28 21:26:00,16.943,16.948,16.815,16.924,450000.0
2008-04-28 21:27:00,16.872,16.953,16.857,16.926,400000.0
2008-04-28 21:28:00,16.922,16.934,16.808,16.879,500000.0
2008-04-28 21:29:00,16.935,16.952,16.847,16.868,650000.0
2008-04-28 21:30:00,16.872,16.926,16.827,16.898,400000.0
2008-04-28 21:31:00,16.846,16.928,16.823,16.881,450000.0
2008-04-28 21:32:00,16.829,16.953,16.829,16.872,400000.0
2008-04-28 21:33:00,16.879,16.973,16.83,16.913,300000.0
2008-04-28 21:34:00,16.933,17.008,16.873,16.901,500000.0
2008-04-28 21:35:00,16.92,16.92,16.832,16.882,300000.0
2008-04-28 21:36:00,16.955,16.974,16.892,16.972,250000.0
2008-04-28 21:37:00,16.937,16.937,16.824,16.877,500000.0
2008-04-28 21:39:00,16.983,16.983,16.904,16.904,300000.0
2008-04-28 21:40:00,16.929,16.958,16.887,16.929,250000.0
2008-04-28 21:42:00,16.899,16.974,16.891,16.918,450000.0
2008-04-28 21:43:00,16.959,16.98,16.88,16.98,700000.0
2008-04-28 21:44:00,16.884,16.941,16.874,16.891,350000.0
2008-04-28 21:45:00,16.968,17.036,16.893,16.946,400000.0
2008-04-28 21:46:00,16.921,16.978,16.891,16.952,450000.0
2008-04-28 21:47:00,16.942,16.979,16.844,16.979,250000.0
2008-04-28 21:49:00,16.98,16.984,16.869,16.905,350000.0
2008-04-28 21:50:00,16.947,16.947,16.843,16.867,350000.0
2008-04-28 21:52:00,16.943,16.99,16.906,16.932,350000.0
2008-04-28 21:53:00,16.954,16.988,16.898,16.926,350000.0
2008-04-28 21:54:00,16.924,16.972,16.918,16.919,300000.0
2008-04-28 21:55:00,16.936,16.97,16.923,16.97,150000.0
2008-04-28 21:56:00,16.918,16.918,16.84,16.84,200000.0
2008-04-28 21:57:00,16.96,16.96,16.828,16.875,550000.0
2008-04-28 21:58:00,16.963,16.963,16.939,16.947,200000.0
2008-04-28 21:59:00,16.949,16.949,16.775,16.836,900000.0
2008-04-28 22:00:00,16.96,16.96,16.839,16.957,300000.0
2008-04-28 22:01:00,16.94,16.98,16.899,16.965,300000.0
2008-04-28 22:05:00,16.872,16.937,16.872,16.918,150000.0
2008-04-28 22:06:00,16.948,16.948,16.918,16.918,100000.0
2008-04-28 22:07:00,16.913,16.938,16.913,16.938,100000.0
2008-04-28 22:08:00,16.948,16.993,16.879,16.879,200000.0
2008-04-28 22:09:00,16.931,16.978,16.885,16.888,300000.0
2008-04-28 22:10:00,16.846,16.954,16.827,16.954,250000.0
2008-04-28 22:11:00,16.936,16.971,16.927,16.96,400000.0
2008-04-28 22:13:00,16.955,16.991,16.888,16.898,250000.0
2008-04-28 22:14:00,16.946,16.946,16.867,16.882,150000.0
2008-04-28 22:15:00,16.967,16.97,16.851,16.889,350000.0
2008-04-28 22:16:00,16.937,16.973,16.875,16.893,200000.0
2008-04-28 22:17:00,16.951,16.957,16.833,16.937,200000.0
2008-04-28 22:19:00,16.874,16.957,16.824,16.824,600000.0
2008-04-28 22:20:00,16.873,16.91,16.873,16.91,100000.0
2008-04-28 22:23:00,16.931,16.95,16.896,16.896,350000.0
2008-04-28 22:24:00,16.936,16.936,16.832,16.832,300000.0
2008-04-28 22:27:00,16.914,16.952,16.895,16.895,300000.0
2008-04-28 22:29:00,16.884,17.014,16.884,16.975,550000.0
2008-04-28 22:30:00,16.875,16.925,16.864,16.925,150000.0
2008-04-28 22:31:00,16.831,16.946,16.831,16.839,150000.0
2008-04-28 22:32:00,16.963,16.963,16.963,16.963,50000.0
2008-04-28 22:33:00,16.942,16.942,16.87,16.886,200000.0
2008-04-28 22:34:00,16.934,16.934,16.93,16.93,100000.0
2008-04-28 22:35:00,16.881,16.932,16.875,16.932,200000.0
2008-04-28 22:39:00,16.894,16.951,16.809,16.928,450000.0
2008-04-28 22:40:00,16.933,16.964,16.885,16.907,350000.0
2008-04-28 22:42:00,16.881,16.958,16.875,16.884,500000.0
2008-04-28 22:44:00,16.911,16.961,16.849,16.887,400000.0
2008-04-28 22:46:00,16.931,16.964,16.889,16.908,350000.0
2008-04-28 22:47:00,16.982,16.996,16.877,16.877,200000.0
2008-04-28 22:48:00,16.878,16.982,16.842,16.842,500000.0
2008-04-28 22:49:00,16.828,16.946,16.806,16.946,500000.0
2008-04-28 22:50:00,16.913,16.959,16.895,16.895,400000.0
2008-04-28 22:54:00,16.905,16.934,16.905,16.907,200000.0
2008-04-28 22:55:00,16.94,16.953,16.906,16.949,400000.0
2008-04-28 22:56:00,16.905,16.905,16.9,16.9,100000.0
2008-04-28 22:57:00,16.942,16.973,16.938,16.973,250000.0
2008-04-28 22:59:00,16.946,16.955,16.838,16.891,200000.0
2008-04-28 23:00:00,16.834,16.834,16.834,16.834,50000.0
2008-04-28 23:06:00,16.914,16.961,16.906,16.906,300000.0
2008-04-28 23:10:00,16.919,16.997,16.919,16.938,300000.0
2008-04-28 23:11:00,16.906,16.906,16.906,16.906,50000.0
2008-04-28 23:13:00,16.954,16.958,16.863,16.863,450000.0
2008-04-28 23:14:00,16.947,16.957,16.826,16.841,650000.0
2008-04-28 23:15:00,16.871,17.007,16.871,16.947,450000.0
2008-04-28 23:19:00,16.903,16.948,16.855,16.948,350000.0
2008-04-28 23:20:00,16.897,16.973,16.869,16.916,450000.0
2008-04-28 23:27:00,16.921,16.992,16.921,16.933,300000.0
2008-04-28 23:30:00,16.924,16.971,16.916,16.916,300000.0
2008-04-28 23:31:00,16.909,16.955,16.909,16.955,100000.0
2008-04-28 23:35:00,16.924,16.971,16.916,16.916,300000.0
2008-04-28 23:40:00,16.924,16.971,16.916,16.916,300000.0
2008-04-28 23:45:00,16.901,16.901,16.846,16.846,300000.0
2008-04-28 23:46:00,16.965,16.965,16.894,16.925,400000.0
2008-04-28 23:50:00,16.914,16.961,16.906,16.906,300000.0
2008-04-28 23:53:00,16.895,16.895,16.789,16.826,300000.0
2008-04-29 00:00:00,16.834,16.982,16.806,16.937,550000.0
2008-04-29 00:01:00,16.872,17.049,16.872,16.939,550000.0
2008-04-29 00:02:00,16.847,16.921,16.847,16.921,450000.0
2008-04-29 00:03:00,16.999,16.999,16.887,16.991,400000.0
2008-04-29 00:04:00,17.011,17.011,16.894,16.897,350000.0
2008-04-29 00:05:00,16.984,16.984,16.984,16.984,50000.0
2008-04-29 00:09:00,16.973,16.986,16.825,16.933,400000.0
2008-04-29 00:10:00,16.943,16.99,16.856,16.973,400000.0
2008-04-29 00:11:00,16.941,16.976,16.884,16.894,350000.0
2008-04-29 00:12:00,16.98,16.98,16.857,16.857,100000.0
2008-04-29 00:14:00,16.871,16.986,16.871,16.911,300000.0
2008-04-29 00:20:00,16.924,16.971,16.916,16.916,300000.0
2008-04-29 00:23:00,17.007,17.007,16.882,16.964,400000.0
2008-04-29 00:26:00,16.931,16.959,16.821,16.821,650000.0
2008-04-29 00:27:00,16.972,16.986,16.966,16.986,150000.0
2008-04-29 00:28:00,16.933,16.993,16.886,16.906,450000.0
2008-04-29 00:30:00,16.978,16.978,16.824,16.824,400000.0
2008-04-29 00:32:00,16.957,17.032,16.957,16.976,350000.0
2008-04-29 00:36:00,16.971,17.007,16.921,16.945,350000.0
2008-04-29 00:37:00,16.987,17.041,16.937,16.937,550000.0
2008-04-29 00:39:00,16.964,16.994,16.938,16.994,400000.0
2008-04-29 00:40:00,16.93,16.982,16.93,16.959,350000.0
2008-04-29 00:41:00,16.969,16.999,16.872,16.924,400000.0
2008-04-29 00:42:00,16.922,17.032,16.89,16.975,500000.0
2008-04-29 00:43:00,16.889,17.036,16.889,17.007,400000.0
2008-04-29 00:44:00,16.908,16.908,16.908,16.908,50000.0
2008-04-29 00:48:00,16.881,16.972,16.848,16.943,750000.0
2008-04-29 00:49:00,16.874,16.977,16.828,16.874,500000.0
2008-04-29 00:50:00,16.922,17.0,16.901,16.947,300000.0
2008-04-29 00:53:00,16.956,16.968,16.901,16.956,450000.0
2008-04-29 00:55:00,16.936,16.997,16.936,16.939,300000.0
2008-04-29 00:58:00,16.959,16.959,16.884,16.947,300000.0
2008-04-29 01:00:00,16.922,16.969,16.88,16.93,550000.0
2008-04-29 01:01:00,16.917,16.956,16.912,16.913,250000.0
2008-04-29 01:02:00,16.918,16.918,16.877,16.915,350000.0
2008-04-29 01:05:00,16.983,16.983,16.922,16.958,450000.0
2008-04-29 01:06:00,16.934,17.025,16.918,16.967,300000.0
2008-04-29 01:10:00,16.908,16.953,16.823,16.881,500000.0
2008-04-29 01:11:00,16.925,17.009,16.925,17.009,300000.0
2008-04-29 01:12:00,16.976,16.976,16.878,16.934,550000.0
2008-04-29 01:13:00,16.884,16.999,16.884,16.942,500000.0
2008-04-29 01:15:00,16.915,16.915,16.895,16.895,200000.0
2008-04-29 01:16:00,16.896,16.927,16.877,16.905,350000.0
2008-04-29 01:17:00,16.867,16.948,16.845,16.866,250000.0
2008-04-29 01:18:00,16.896,16.91,16.896,16.905,200000.0
2008-04-29 01:20:00,16.825,16.92,16.819,16.92,300000.0
2008-04-29 01:22:00,16.927,16.97,16.846,16.903,450000.0
2008-04-29 01:23:00,16.932,16.984,16.847,16.847,300000.0
2008-04-29 01:24:00,16.939,16.939,16.898,16.898,200000.0
2008-04-29 01:25:00,16.96,16.96,16.84,16.84,150000.0
2008-04-29 01:26:00,16.925,16.958,16.871,16.904,200000.0
2008-04-29 01:27:00,16.947,17.009,16.894,16.934,300000.0
2008-04-29 01:29:00,16.857,16.969,16.857,16.896,300000.0
2008-04-29 01:30:00,16.968,16.974,16.876,16.972,400000.0
2008-04-29 01:31:00,16.892,17.003,16.875,16.918,450000.0
2008-04-29 01:33:00,16.954,16.983,16.84,16.858,550000.0
2008-04-29 01:37:00,16.936,16.987,16.929,16.929,300000.0
2008-04-29 01:40:00,16.938,16.972,16.834,16.972,500000.0
2008-04-29 01:41:00,16.968,16.968,16.879,16.951,200000.0
2008-04-29 01:42:00,16.917,16.992,16.917,16.959,350000.0
2008-04-29 01:44:00,16.954,17.022,16.893,16.893,500000.0
2008-04-29 01:45:00,16.883,16.964,16.883,16.889,300000.0
2008-04-29 01:46:00,16.938,16.938,16.809,16.825,250000.0
2008-04-29 01:47:00,16.947,16.991,16.898,16.964,350000.0
2008-04-29 01:48:00,16.856,16.949,16.856,16.948,250000.0
2008-04-29 01:50:00,16.884,16.967,16.843,16.924,550000.0
2008-04-29 01:52:00,16.964,17.011,16.956,16.956,300000.0
2008-04-29 01:55:00,16.981,17.001,16.887,16.887,300000.0
2008-04-29 01:56:00,16.945,16.996,16.914,16.947,350000.0
2008-04-29 01:58:00,16.923,16.923,16.87,16.87,100000.0
2008-04-29 02:00:00,16.92,16.956,16.92,16.956,100000.0
2008-04-29 02:01:00,16.955,17.012,16.955,17.012,150000.0
2008-04-29 02:02:00,16.954,17.001,16.946,16.946,300000.0
2008-04-29 02:04:00,16.904,16.974,16.865,16.893,550000.0
2008-04-29 02:05:00,16.98,17.012,16.922,17.005,500000.0
2008-04-29 02:06:00,16.989,16.989,16.907,16.907,150000.0
2008-04-29 02:07:00,16.896,16.985,16.896,16.919,150000.0
2008-04-29 02:08:00,16.978,17.02,16.928,16.971,400000.0
2008-04-29 02:09:00,16.965,17.033,16.938,17.002,300000.0
2008-04-29 02:10:00,16.989,16.989,16.913,16.913,100000.0
2008-04-29 02:11:00,17.022,17.022,16.931,17.011,150000.0
2008-04-29 02:12:00,16.955,16.985,16.843,16.985,350000.0
2008-04-29 02:13:00,16.995,16.995,16.909,16.909,100000.0
2008-04-29 02:14:00,16.989,16.989,16.94,16.94,100000.0
2008-04-29 02:15:00,17.003,17.003,16.876,16.876,100000.0
2008-04-29 02:17:00,16.987,16.993,16.901,16.927,200000.0
2008-04-29 02:20:00,16.902,16.947,16.902,16.94,200000.0
2008-04-29 02:21:00,16.949,16.949,16.904,16.949,350000.0
2008-04-29 02:26:00,16.949,17.026,16.89,16.934,400000.0
2008-04-29 02:27:00,16.952,16.968,16.883,16.968,250000.0
2008-04-29 02:28:00,16.971,16.99,16.915,16.956,450000.0
2008-04-29 02:30:00,16.959,16.959,16.959,16.959,50000.0
2008-04-29 02:31:00,16.912,16.987,16.912,16.931,350000.0
2008-04-29 02:32:00,16.989,16.989,16.93,16.93,100000.0
2008-04-29 02:33:00,16.914,16.914,16.914,16.914,50000.0
2008-04-29 02:35:00,16.965,16.965,16.848,16.964,500000.0
2008-04-29 02:36:00,16.982,16.982,16.862,16.927,350000.0
2008-04-29 02:37:00,16.983,17.002,16.964,17.002,150000.0
2008-04-29 02:38:00,16.979,16.979,16.913,16.967,150000.0
2008-04-29 02:39:00,16.972,17.012,16.972,16.988,250000.0
2008-04-29 02:40:00,16.942,17.04,16.931,16.931,400000.0
2008-04-29 02:41:00,16.966,16.977,16.887,16.977,450000.0
2008-04-29 02:42:00,16.979,17.007,16.979,17.007,100000.0
2008-04-29 02:43:00,17.055,17.055,16.921,16.921,350000.0
2008-04-29 02:44:00,16.867,16.982,16.852,16.852,400000.0
2008-04-29 02:45:00,16.889,16.928,16.844,16.928,300000.0
2008-04-29 02:46:00,16.922,16.935,16.876,16.876,150000.0
2008-04-29 02:47:00,16.93,16.93,16.87,16.87,100000.0
2008-04-29 02:48:00,16.865,16.962,16.865,16.956,550000.0
2008-04-29 02:49:00,16.939,17.015,16.875,16.883,700000.0
2008-04-29 02:50:00,16.928,16.948,16.842,16.914,300000.0
2008-04-29 02:51:00,16.924,16.96,16.871,16.871,300000.0
2008-04-29 02:55:00,16.873,16.957,16.873,16.957,350000.0
2008-04-29 02:56:00,16.949,17.005,16.861,16.945,400000.0
2008-04-29 02:57:00,16.915,16.96,16.823,16.96,350000.0
2008-04-29 02:59:00,16.828,16.919,16.828,16.917,300000.0
2008-04-29 03:00:00,16.884,16.955,16.833,16.833,350000.0
2008-04-29 03:01:00,16.933,16.933,16.926,16.926,100000.0
2008-04-29 03:02:00,16.877,16.904,16.877,16.904,100000.0
2008-04-29 03:03:00,16.853,16.853,16.853,16.853,50000.0
2008-04-29 03:06:00,16.905,16.917,16.821,16.891,350000.0
2008-04-29 03:07:00,16.875,16.933,16.848,16.853,250000.0
2008-04-29 03:08:00,16.853,16.923,16.796,16.923,350000.0
2008-04-29 03:09:00,16.825,16.941,16.825,16.87,600000.0
2008-04-29 03:10:00,16.949,16.949,16.943,16.943,100000.0
2008-04-29 03:11:00,16.829,16.943,16.829,16.862,200000.0
2008-04-29 03:12:00,16.874,16.922,16.829,16.922,150000.0
2008-04-29 03:14:00,16.922,16.946,16.864,16.865,350000.0
2008-04-29 03:15:00,16.865,16.914,16.799,16.828,400000.0
2008-04-29 03:16:00,16.905,16.905,16.812,16.812,100000.0
2008-04-29 03:17:00,16.906,16.957,16.838,16.88,550000.0
2008-04-29 03:18:00,16.944,16.981,16.901,16.901,200000.0
2008-04-29 03:19:00,16.947,16.947,16.802,16.802,500000.0
2008-04-29 03:20:00,16.929,16.989,16.861,16.877,800000.0
2008-04-29 03:21:00,16.925,16.933,16.812,16.812,200000.0
2008-04-29 03:22:00,16.901,16.968,16.808,16.944,750000.0
2008-04-29 03:23:00,16.942,16.942,16.828,16.922,300000.0
2008-04-29 03:24:00,16.982,16.982,16.903,16.961,300000.0
2008-04-29 03:25:00,16.958,16.99,16.951,16.951,150000.0
2008-04-29 03:26:00,16.966,16.98,16.873,16.873,300000.0
2008-04-29 03:27:00,16.92,16.976,16.92,16.949,200000.0
2008-04-29 03:28:00,16.834,16.934,16.834,16.916,600000.0
2008-04-29 03:29:00,16.916,16.97,16.846,16.882,500000.0
2008-04-29 03:30:00,16.953,16.953,16.79,16.833,250000.0
2008-04-29 03:31:00,16.934,16.951,16.875,16.902,350000.0
2008-04-29 03:32:00,16.938,16.946,16.847,16.893,450000.0
2008-04-29 03:33:00,16.915,17.024,16.842,16.87,550000.0
2008-04-29 03:34:00,16.896,16.95,16.828,16.839,300000.0
2008-04-29 03:35:00,16.962,16.962,16.912,16.925,250000.0
2008-04-29 03:36:00,16.931,16.962,16.831,16.957,300000.0
2008-04-29 03:38:00,16.953,16.953,16.886,16.886,100000.0
2008-04-29 03:40:00,16.859,16.936,16.85,16.866,350000.0
2008-04-29 03:41:00,16.931,16.94,16.857,16.857,300000.0
2008-04-29 03:42:00,16.957,16.957,16.88,16.88,200000.0
2008-04-29 03:44:00,16.862,16.862,16.777,16.836,300000.0
2008-04-29 03:45:00,16.835,16.893,16.804,16.893,500000.0
2008-04-29 03:46:00,16.823,16.938,16.823,16.906,450000.0
2008-04-29 03:47:00,16.916,16.953,16.825,16.9,300000.0
2008-04-29 03:49:00,16.912,16.931,16.84,16.882,600000.0
2008-04-29 03:50:00,16.909,16.938,16.842,16.938,500000.0
2008-04-29 03:51:00,16.887,16.948,16.795,16.948,500000.0
2008-04-29 03:52:00,16.944,16.944,16.896,16.896,100000.0
2008-04-29 03:53:00,16.884,16.945,16.824,16.934,250000.0
2008-04-29 03:54:00,16.841,16.959,16.841,16.909,350000.0
2008-04-29 03:55:00,16.94,16.94,16.836,16.895,350000.0
2008-04-29 03:56:00,16.878,16.935,16.842,16.935,350000.0
2008-04-29 03:58:00,16.954,16.954,16.871,16.941,400000.0
2008-04-29 03:59:00,16.882,16.894,16.809,16.894,350000.0
2008-04-29 04:00:00,16.844,16.918,16.813,16.852,350000.0
2008-04-29 04:02:00,16.879,16.926,16.871,16.871,300000.0
2008-04-29 04:03:00,16.877,16.936,16.877,16.926,200000.0
2008-04-29 04:05:00,16.915,16.956,16.837,16.837,400000.0
2008-04-29 04:06:00,16.927,16.927,16.907,16.907,100000.0
2008-04-29 04:07:00,16.88,16.931,16.831,16.873,400000.0
2008-04-29 04:10:00,16.928,16.932,16.928,16.932,100000.0
2008-04-29 04:11:00,16.93,16.93,16.803,16.803,100000.0
2008-04-29 04:12:00,16.876,16.923,16.868,16.868,300000.0
2008-04-29 04:13:00,16.887,16.887,16.881,16.881,100000.0
2008-04-29 04:14:00,16.948,16.948,16.826,16.861,550000.0
2008-04-29 04:15:00,16.916,16.916,16.915,16.915,100000.0
2008-04-29 04:16:00,16.936,16.936,16.862,16.862,150000.0
2008-04-29 04:18:00,16.806,16.806,16.806,16.806,50000.0
2008-04-29 04:19:00,16.804,16.904,16.804,16.903,300000.0
2008-04-29 04:20:00,16.807,16.916,16.807,16.872,150000.0
2008-04-29 04:21:00,16.895,16.895,16.795,16.894,300000.0
2008-04-29 04:22:00,16.857,16.857,16.832,16.832,100000.0
2008-04-29 04:24:00,16.774,16.894,16.774,16.894,200000.0
2008-04-29 04:25:00,16.83,16.839,16.83,16.839,100000.0
2008-04-29 04:27:00,16.839,16.839,16.839,16.839,50000.0
2008-04-29 04:28:00,16.832,16.926,16.818,16.818,300000.0
2008-04-29 04:29:00,16.906,16.939,16.846,16.934,450000.0
2008-04-29 04:30:00,16.912,16.912,16.889,16.889,100000.0
2008-04-29 04:31:00,16.853,16.947,16.853,16.927,150000.0
2008-04-29 04:32:00,16.911,16.942,16.852,16.879,250000.0
2008-04-29 04:33:00,16.833,16.837,16.833,16.837,100000.0
2008-04-29 04:34:00,16.93,16.942,16.802,16.942,350000.0
2008-04-29 04:35:00,16.93,16.93,16.903,16.913,150000.0
2008-04-29 04:36:00,16.874,16.944,16.874,16.944,150000.0
2008-04-29 04:37:00,16.835,16.94,16.829,16.94,200000.0
2008-04-29 04:38:00,16.814,16.903,16.814,16.903,100000.0
2008-04-29 04:39:00,16.88,16.947,16.833,16.891,550000.0
2008-04-29 04:40:00,16.942,16.942,16.84,16.858,150000.0
2008-04-29 04:41:00,16.827,16.827,16.814,16.815,200000.0
2008-04-29 04:43:00,16.941,16.941,16.886,16.886,300000.0
2008-04-29 04:46:00,16.897,16.948,16.884,16.884,300000.0
2008-04-29 04:48:00,16.913,16.913,16.856,16.856,100000.0
2008-04-29 04:50:00,16.857,16.932,16.857,16.876,350000.0
2008-04-29 04:51:00,16.887,16.887,16.842,16.842,200000.0
2008-04-29 04:53:00,16.894,16.941,16.878,16.886,350000.0
2008-04-29 04:54:00,16.878,16.878,16.789,16.8,400000.0
2008-04-29 04:56:00,16.845,16.905,16.845,16.905,100000.0
2008-04-29 04:57:00,16.909,16.909,16.85,16.85,100000.0
2008-04-29 04:58:00,16.818,16.818,16.818,16.818,50000.0
2008-04-29 05:00:00,16.848,16.848,16.848,16.848,100000.0
2008-04-29 05:01:00,16.902,16.937,16.837,16.837,400000.0
2008-04-29 05:02:00,16.798,16.948,16.798,16.905,200000.0
2008-04-29 05:03:00,16.883,16.926,16.83,16.902,400000.0
2008-04-29 05:04:00,16.842,16.913,16.822,16.829,500000.0
2008-04-29 05:05:00,16.889,16.931,16.889,16.931,100000.0
2008-04-29 05:06:00,16.894,16.927,16.789,16.871,650000.0
2008-04-29 05:07:00,16.826,16.941,16.826,16.941,100000.0
2008-04-29 05:08:00,16.849,16.849,16.806,16.806,100000.0
2008-04-29 05:09:00,16.886,16.919,16.834,16.914,600000.0
2008-04-29 05:10:00,16.884,16.884,16.837,16.837,100000.0
2008-04-29 05:11:00,16.919,16.919,16.765,16.796,750000.0
2008-04-29 05:12:00,16.852,16.901,16.834,16.901,150000.0
2008-04-29 05:13:00,16.868,16.899,16.778,16.87,350000.0
2008-04-29 05:14:00,16.888,16.898,16.828,16.875,400000.0
2008-04-29 05:15:00,16.762,16.863,16.762,16.799,150000.0
2008-04-29 05:16:00,16.871,16.878,16.871,16.878,100000.0
2008-04-29 05:17:00,16.716,16.843,16.716,16.773,250000.0
2008-04-29 05:18:00,16.851,16.857,16.812,16.812,150000.0
2008-04-29 05:19:00,16.72,16.834,16.72,16.791,350000.0
2008-04-29 05:20:00,16.821,16.902,16.821,16.902,200000.0
2008-04-29 05:22:00,16.81,16.868,16.803,16.857,400000.0
2008-04-29 05:23:00,16.858,16.887,16.848,16.848,350000.0
2008-04-29 05:27:00,16.891,16.905,16.786,16.842,400000.0
2008-04-29 05:28:00,16.816,16.872,16.76,16.827,400000.0
2008-04-29 05:29:00,16.844,16.9,16.786,16.833,700000.0
2008-04-29 05:30:00,16.767,16.856,16.767,16.856,350000.0
2008-04-29 05:31:00,16.823,16.899,16.823,16.861,150000.0
2008-04-29 05:32:00,16.915,16.967,16.838,16.838,600000.0
2008-04-29 05:33:00,16.812,16.904,16.812,16.904,100000.0
2008-04-29 05:34:00,16.881,16.881,16.803,16.881,150000.0
2008-04-29 05:35:00,16.917,16.917,16.779,16.917,350000.0
2008-04-29 05:36:00,16.932,16.933,16.827,16.912,450000.0
2008-04-29 05:37:00,16.861,16.894,16.819,16.838,350000.0
2008-04-29 05:38:00,16.838,16.886,16.838,16.886,100000.0
2008-04-29 05:40:00,16.854,16.921,16.854,16.862,300000.0
2008-04-29 05:44:00,16.874,16.921,16.874,16.921,100000.0
2008-04-29 05:45:00,16.844,16.844,16.844,16.844,50000.0
2008-04-29 05:46:00,16.864,16.911,16.856,16.856,300000.0
2008-04-29 05:48:00,16.871,16.889,16.871,16.889,100000.0
2008-04-29 05:49:00,16.878,16.878,16.878,16.878,50000.0
2008-04-29 05:50:00,16.852,16.886,16.792,16.853,300000.0
2008-04-29 05:51:00,16.825,16.879,16.825,16.878,150000.0
2008-04-29 05:52:00,16.894,16.894,16.767,16.817,500000.0
2008-04-29 05:53:00,16.831,16.831,16.792,16.82,150000.0
2008-04-29 05:54:00,16.817,16.892,16.817,16.836,350000.0
2008-04-29 05:55:00,16.866,16.866,16.866,16.866,50000.0
2008-04-29 05:56:00,16.881,16.881,16.822,16.822,100000.0
2008-04-29 05:57:00,16.905,16.905,16.868,16.868,250000.0
2008-04-29 06:00:00,16.869,16.886,16.802,16.802,350000.0
2008-04-29 06:02:00,16.73,16.838,16.73,16.832,250000.0
2008-04-29 06:03:00,16.82,16.892,16.812,16.863,200000.0
2008-04-29 06:05:00,16.901,16.907,16.843,16.861,200000.0
2008-04-29 06:06:00,16.853,16.915,16.792,16.915,350000.0
2008-04-29 06:07:00,16.866,16.936,16.866,16.916,200000.0
2008-04-29 06:08:00,16.915,16.944,16.818,16.915,400000.0
2008-04-29 06:09:00,16.821,16.88,16.806,16.814,250000.0
2008-04-29 06:10:00,16.906,16.906,16.872,16.872,150000.0
2008-04-29 06:12:00,16.868,16.918,16.862,16.866,300000.0
2008-04-29 06:15:00,16.828,16.91,16.828,16.91,100000.0
2008-04-29 06:16:00,16.91,16.932,16.91,16.932,200000.0
2008-04-29 06:17:00,16.886,16.914,16.779,16.876,550000.0
2008-04-29 06:18:00,16.944,16.944,16.944,16.944,50000.0
2008-04-29 06:19:00,16.916,16.916,16.791,16.888,500000.0
2008-04-29 06:20:00,16.793,16.853,16.793,16.853,100000.0
2008-04-29 06:21:00,16.908,16.923,16.802,16.923,300000.0
2008-04-29 06:23:00,16.874,16.929,16.874,16.875,300000.0
2008-04-29 06:25:00,16.877,16.949,16.877,16.908,300000.0
2008-04-29 06:26:00,16.937,16.961,16.885,16.885,150000.0
2008-04-29 06:30:00,16.895,16.916,16.81,16.901,200000.0
2008-04-29 06:31:00,16.862,16.918,16.862,16.908,300000.0
2008-04-29 06:32:00,16.905,16.923,16.781,16.822,550000.0
2008-04-29 06:33:00,16.811,16.873,16.811,16.873,100000.0
2008-04-29 06:34:00,16.875,16.929,16.799,16.806,400000.0
2008-04-29 06:35:00,16.755,16.909,16.75,16.909,300000.0
2008-04-29 06:36:00,16.89,16.902,16.854,16.854,250000.0
2008-04-29 06:37:00,16.803,16.946,16.803,16.866,300000.0
2008-04-29 06:38:00,16.791,16.928,16.791,16.831,350000.0
2008-04-29 06:40:00,16.907,16.907,16.845,16.887,500000.0
2008-04-29 06:41:00,16.827,16.909,16.815,16.865,350000.0
2008-04-29 06:43:00,16.898,16.918,16.898,16.918,100000.0
2008-04-29 06:44:00,16.865,16.901,16.842,16.862,200000.0
2008-04-29 06:45:00,16.899,16.916,16.812,16.838,300000.0
2008-04-29 06:46:00,16.855,16.938,16.855,16.903,300000.0
2008-04-29 06:47:00,16.893,16.893,16.893,16.893,50000.0
2008-04-29 06:49:00,16.893,16.893,16.836,16.836,100000.0
2008-04-29 06:51:00,16.902,16.902,16.861,16.861,100000.0
2008-04-29 06:53:00,16.92,16.92,16.848,16.916,250000.0
2008-04-29 06:55:00,16.863,16.918,16.775,16.78,500000.0
2008-04-29 06:57:00,16.872,16.959,16.872,16.882,350000.0
2008-04-29 06:58:00,16.891,16.949,16.812,16.884,350000.0
2008-04-29 06:59:00,16.914,16.914,16.914,16.914,100000.0
2008-04-29 07:00:00,16.92,16.925,16.8,16.885,350000.0
2008-04-29 07:02:00,16.871,16.919,16.866,16.866,300000.0
2008-04-29 07:04:00,16.832,16.868,16.832,16.836,150000.0
2008-04-29 07:05:00,16.884,16.884,16.884,16.884,50000.0
2008-04-29 07:06:00,16.916,16.916,16.759,16.83,300000.0
2008-04-29 07:11:00,16.844,16.931,16.785,16.84,500000.0
2008-04-29 07:12:00,16.854,16.873,16.854,16.873,100000.0
2008-04-29 07:13:00,16.822,16.89,16.81,16.843,300000.0
2008-04-29 07:14:00,16.85,16.929,16.796,16.811,350000.0
2008-04-29 07:15:00,16.811,16.961,16.811,16.845,500000.0
2008-04-29 07:16:00,16.9,16.946,16.838,16.852,400000.0
2008-04-29 07:17:00,16.938,16.952,16.844,16.902,300000.0
2008-04-29 07:19:00,16.904,16.911,16.756,16.894,600000.0
2008-04-29 07:20:00,16.894,16.907,16.808,16.808,350000.0
2008-04-29 07:21:00,16.833,16.906,16.778,16.906,250000.0
2008-04-29 07:22:00,16.87,16.907,16.796,16.846,650000.0
2008-04-29 07:23:00,16.817,16.938,16.817,16.837,250000.0
2008-04-29 07:24:00,16.886,16.922,16.742,16.922,650000.0
2008-04-29 07:26:00,16.921,16.921,16.832,16.873,200000.0
2008-04-29 07:27:00,16.811,16.888,16.799,16.825,350000.0
2008-04-29 07:28:00,16.875,16.915,16.799,16.896,250000.0
2008-04-29 07:29:00,16.838,16.935,16.808,16.851,400000.0
2008-04-29 07:30:00,16.822,16.929,16.822,16.872,500000.0
2008-04-29 07:31:00,16.822,16.848,16.82,16.834,400000.0
2008-04-29 07:32:00,16.844,16.912,16.809,16.878,300000.0
2008-04-29 07:33:00,16.926,16.926,16.926,16.926,50000.0
2008-04-29 07:34:00,16.892,16.9,16.775,16.9,500000.0
2008-04-29 07:35:00,16.871,16.876,16.816,16.839,400000.0
2008-04-29 07:36:00,16.847,16.915,16.835,16.879,400000.0
2008-04-29 07:37:00,16.847,16.859,16.787,16.787,250000.0
2008-04-29 07:38:00,16.823,16.922,16.812,16.853,350000.0
2008-04-29 07:39:00,16.897,16.897,16.761,16.846,400000.0
2008-04-29 07:40:00,16.78,16.866,16.737,16.866,350000.0
2008-04-29 07:41:00,16.827,16.878,16.811,16.876,250000.0
2008-04-29 07:43:00,16.858,16.906,16.828,16.871,200000.0
2008-04-29 07:45:00,16.908,16.911,16.812,16.873,300000.0
2008-04-29 07:46:00,16.823,16.934,16.823,16.872,500000.0
2008-04-29 07:47:00,16.79,16.892,16.79,16.828,250000.0
2008-04-29 07:48:00,16.913,16.917,16.834,16.917,400000.0
2008-04-29 07:49:00,16.911,16.911,16.781,16.872,450000.0
2008-04-29 07:50:00,16.786,16.786,16.786,16.786,50000.0
2008-04-29 07:51:00,16.837,16.873,16.815,16.854,250000.0
2008-04-29 07:52:00,16.844,16.894,16.81,16.832,400000.0
2008-04-29 07:53:00,16.825,16.908,16.825,16.833,400000.0
2008-04-29 07:54:00,16.822,16.864,16.787,16.864,200000.0
2008-04-29 07:55:00,16.876,16.876,16.861,16.861,100000.0
2008-04-29 07:56:00,16.901,16.928,16.881,16.881,150000.0
2008-04-29 07:57:00,16.881,16.881,16.774,16.818,500000.0
2008-04-29 07:58:00,16.886,16.886,16.739,16.851,350000.0
2008-04-29 08:00:00,16.901,16.923,16.809,16.923,350000.0
2008-04-29 08:01:00,16.798,16.906,16.778,16.871,400000.0
2008-04-29 08:02:00,16.797,16.865,16.797,16.865,100000.0
2008-04-29 08:03:00,16.833,16.906,16.764,16.821,550000.0
2008-04-29 08:04:00,16.831,16.89,16.749,16.8,450000.0
2008-04-29 08:05:00,16.784,16.887,16.784,16.887,150000.0
2008-04-29 08:06:00,16.897,16.897,16.777,16.832,400000.0
2008-04-29 08:07:00,16.869,16.869,16.778,16.846,450000.0
2008-04-29 08:08:00,16.85,16.887,16.772,16.844,550000.0
2008-04-29 08:09:00,16.882,16.895,16.766,16.895,450000.0
2008-04-29 08:10:00,16.781,16.869,16.781,16.865,350000.0
2008-04-29 08:11:00,16.831,16.902,16.779,16.779,350000.0
2008-04-29 08:12:00,16.791,16.901,16.791,16.861,400000.0
2008-04-29 08:13:00,16.884,16.884,16.785,16.81,400000.0
2008-04-29 08:14:00,16.879,16.88,16.8,16.855,300000.0
2008-04-29 08:16:00,16.783,16.873,16.763,16.767,500000.0
2008-04-29 08:17:00,16.758,16.869,16.754,16.869,350000.0
2008-04-29 08:18:00,16.77,16.778,16.77,16.778,100000.0
2008-04-29 08:19:00,16.836,16.933,16.836,16.918,400000.0
2008-04-29 08:20:00,16.897,16.897,16.776,16.892,250000.0
2008-04-29 08:21:00,16.819,16.858,16.759,16.759,400000.0
2008-04-29 08:22:00,16.804,16.901,16.76,16.901,400000.0
2008-04-29 08:23:00,16.917,16.928,16.803,16.928,300000.0
2008-04-29 08:24:00,16.785,16.8,16.769,16.769,300000.0
2008-04-29 08:25:00,16.773,16.917,16.773,16.792,400000.0
2008-04-29 08:26:00,16.869,16.925,16.779,16.779,450000.0
2008-04-29 08:27:00,16.861,16.907,16.854,16.906,300000.0
2008-04-29 08:28:00,16.882,16.882,16.77,16.865,500000.0
2008-04-29 08:29:00,16.792,16.894,16.75,16.892,400000.0
2008-04-29 08:30:00,16.757,16.886,16.757,16.782,350000.0
2008-04-29 08:31:00,16.8,16.896,16.786,16.821,350000.0
2008-04-29 08:32:00,16.892,16.892,16.768,16.863,450000.0
2008-04-29 08:33:00,16.805,16.887,16.805,16.852,400000.0
2008-04-29 08:34:00,16.777,16.896,16.777,16.8,550000.0
2008-04-29 08:35:00,16.839,16.9,16.799,16.814,350000.0
2008-04-29 08:36:00,16.804,16.934,16.804,16.88,450000.0
2008-04-29 08:37:00,16.879,16.879,16.745,16.878,500000.0
2008-04-29 08:38:00,16.749,16.908,16.749,16.899,550000.0
2008-04-29 08:39:00,16.858,16.858,16.772,16.807,550000.0
2008-04-29 08:40:00,16.89,16.919,16.814,16.849,650000.0
2008-04-29 08:41:00,16.835,16.847,16.781,16.827,200000.0
2008-04-29 08:42:00,16.85,16.866,16.76,16.761,550000.0
2008-04-29 08:43:00,16.807,16.884,16.789,16.85,550000.0
2008-04-29 08:44:00,16.849,16.854,16.769,16.791,350000.0
2008-04-29 08:45:00,16.767,16.896,16.767,16.868,400000.0
2008-04-29 08:46:00,16.854,16.904,16.789,16.797,600000.0
2008-04-29 08:47:00,16.772,16.876,16.772,16.876,250000.0
2008-04-29 08:48:00,16.882,16.886,16.78,16.869,550000.0
2008-04-29 08:49:00,16.888,16.895,16.769,16.769,500000.0
2008-04-29 08:50:00,16.808,16.894,16.808,16.838,350000.0
2008-04-29 08:52:00,16.779,16.885,16.774,16.862,550000.0
2008-04-29 08:53:00,16.754,16.889,16.704,16.889,400000.0
2008-04-29 08:54:00,16.838,16.891,16.767,16.835,400000.0
2008-04-29 08:55:00,16.888,16.888,16.761,16.761,250000.0
2008-04-29 08:56:00,16.778,16.862,16.778,16.862,100000.0
2008-04-29 08:57:00,16.773,16.907,16.773,16.806,550000.0
2008-04-29 08:58:00,16.746,16.861,16.746,16.78,250000.0
2008-04-29 08:59:00,16.875,16.875,16.781,16.781,350000.0
2008-04-29 09:00:00,16.784,16.897,16.784,16.832,600000.0
2008-04-29 09:01:00,16.823,16.862,16.748,16.797,550000.0
2008-04-29 09:02:00,16.82,16.82,16.712,16.732,500000.0
2008-04-29 09:03:00,16.807,16.836,16.728,16.738,450000.0
2008-04-29 09:04:00,16.852,16.852,16.78,16.839,300000.0
2008-04-29 09:05:00,16.818,16.846,16.715,16.846,350000.0
2008-04-29 09:06:00,16.761,16.816,16.676,16.77,400000.0
2008-04-29 09:07:00,16.744,16.821,16.701,16.734,350000.0
2008-04-29 09:08:00,16.687,16.765,16.687,16.687,250000.0
2008-04-29 09:09:00,16.79,16.819,16.665,16.819,950000.0
2008-04-29 09:10:00,16.827,16.86,16.747,16.852,400000.0
2008-04-29 09:11:00,16.782,16.868,16.76,16.765,350000.0
2008-04-29 09:12:00,16.827,16.864,16.726,16.856,450000.0
2008-04-29 09:13:00,16.808,16.818,16.699,16.706,450000.0
2008-04-29 09:14:00,16.792,16.848,16.729,16.848,350000.0
2008-04-29 09:15:00,16.787,16.853,16.718,16.745,500000.0
2008-04-29 09:16:00,16.714,16.81,16.683,16.81,350000.0
2008-04-29 09:17:00,16.85,16.85,16.696,16.696,350000.0
2008-04-29 09:18:00,16.722,16.811,16.722,16.795,250000.0
2008-04-29 09:19:00,16.8,16.839,16.722,16.784,550000.0
2008-04-29 09:20:00,16.791,16.845,16.723,16.766,500000.0
2008-04-29 09:21:00,16.76,16.839,16.726,16.836,500000.0
2008-04-29 09:22:00,16.796,16.827,16.71,16.79,600000.0
2008-04-29 09:23:00,16.762,16.805,16.7,16.802,450000.0
2008-04-29 09:24:00,16.801,16.822,16.697,16.777,550000.0
2008-04-29 09:25:00,16.793,16.84,16.76,16.838,350000.0
2008-04-29 09:26:00,16.844,16.845,16.71,16.802,350000.0
2008-04-29 09:27:00,16.729,16.84,16.729,16.84,350000.0
2008-04-29 09:28:00,16.778,16.814,16.73,16.812,450000.0
2008-04-29 09:29:00,16.833,16.833,16.717,16.823,400000.0
2008-04-29 09:30:00,16.763,16.875,16.763,16.833,700000.0
2008-04-29 09:31:00,16.714,16.817,16.683,16.683,450000.0
2008-04-29 09:32:00,16.76,16.812,16.744,16.746,350000.0
2008-04-29 09:33:00,16.767,16.788,16.702,16.714,400000.0
2008-04-29 09:34:00,16.736,16.801,16.661,16.661,350000.0
2008-04-29 09:35:00,16.78,16.837,16.759,16.769,250000.0
2008-04-29 09:36:00,16.755,16.786,16.742,16.766,550000.0
2008-04-29 09:37:00,16.735,16.815,16.721,16.766,350000.0
2008-04-29 09:38:00,16.778,16.778,16.653,16.697,400000.0
2008-04-29 09:39:00,16.652,16.812,16.652,16.792,600000.0
2008-04-29 09:40:00,16.766,16.771,16.691,16.729,500000.0
2008-04-29 09:41:00,16.799,16.857,16.736,16.739,500000.0
2008-04-29 09:42:00,16.775,16.837,16.737,16.801,400000.0
2008-04-29 09:43:00,16.73,16.836,16.73,16.756,250000.0
2008-04-29 09:44:00,16.794,16.834,16.722,16.811,500000.0
2008-04-29 09:45:00,16.755,16.83,16.755,16.83,250000.0
2008-04-29 09:46:00,16.78,16.802,16.72,16.768,300000.0
2008-04-29 09:47:00,16.743,16.824,16.726,16.73,500000.0
2008-04-29 09:48:00,16.847,16.876,16.746,16.768,450000.0
2008-04-29 09:49:00,16.793,16.841,16.747,16.747,450000.0
2008-04-29 09:50:00,16.785,16.798,16.785,16.798,100000.0
2008-04-29 09:51:00,16.724,16.875,16.724,16.825,350000.0
2008-04-29 09:52:00,16.712,16.823,16.657,16.823,450000.0
2008-04-29 09:53:00,16.84,16.84,16.708,16.826,350000.0
2008-04-29 09:54:00,16.667,16.807,16.656,16.807,350000.0
2008-04-29 09:55:00,16.793,16.849,16.736,16.736,150000.0
2008-04-29 09:56:00,16.85,16.85,16.714,16.846,350000.0
2008-04-29 09:57:00,16.762,16.838,16.724,16.736,450000.0
2008-04-29 09:58:00,16.835,16.835,16.817,16.817,100000.0
2008-04-29 09:59:00,16.702,16.815,16.702,16.781,350000.0
2008-04-29 10:00:00,16.856,16.856,16.707,16.717,450000.0
2008-04-29 10:01:00,16.833,16.848,16.74,16.786,400000.0
2008-04-29 10:02:00,16.744,16.795,16.744,16.773,250000.0
2008-04-29 10:03:00,16.813,16.836,16.691,16.691,550000.0
2008-04-29 10:04:00,16.762,16.781,16.692,16.692,350000.0
2008-04-29 10:05:00,16.759,16.897,16.733,16.77,450000.0
2008-04-29 10:06:00,16.832,16.862,16.711,16.794,400000.0
2008-04-29 10:07:00,16.732,16.824,16.694,16.824,350000.0
2008-04-29 10:08:00,16.829,16.829,16.695,16.706,500000.0
2008-04-29 10:09:00,16.751,16.866,16.741,16.82,600000.0
2008-04-29 10:10:00,16.833,16.833,16.744,16.832,400000.0
2008-04-29 10:11:00,16.771,16.824,16.697,16.824,350000.0
2008-04-29 10:12:00,16.748,16.899,16.718,16.846,500000.0
2008-04-29 10:13:00,16.709,16.806,16.639,16.806,750000.0
2008-04-29 10:14:00,16.757,16.834,16.757,16.814,400000.0
2008-04-29 10:15:00,16.717,16.871,16.706,16.843,500000.0
2008-04-29 10:16:00,16.818,16.834,16.697,16.834,500000.0
2008-04-29 10:17:00,16.749,16.834,16.73,16.757,350000.0
2008-04-29 10:18:00,16.777,16.863,16.72,16.776,550000.0
2008-04-29 10:19:00,16.809,16.809,16.645,16.806,450000.0
2008-04-29 10:20:00,16.742,16.806,16.725,16.725,550000.0
2008-04-29 10:21:00,16.804,16.826,16.689,16.826,500000.0
2008-04-29 10:22:00,16.792,16.828,16.714,16.796,400000.0
2008-04-29 10:23:00,16.846,16.848,16.733,16.84,550000.0
2008-04-29 10:24:00,16.767,16.803,16.687,16.703,300000.0
2008-04-29 10:25:00,16.845,16.845,16.712,16.736,450000.0
2008-04-29 10:26:00,16.711,16.84,16.711,16.822,350000.0
2008-04-29 10:27:00,16.811,16.865,16.733,16.807,450000.0
2008-04-29 10:28:00,16.77,16.845,16.705,16.705,500000.0
2008-04-29 10:29:00,16.801,16.853,16.726,16.828,500000.0
2008-04-29 10:30:00,16.821,16.859,16.712,16.842,400000.0
2008-04-29 10:31:00,16.748,16.865,16.735,16.83,450000.0
2008-04-29 10:32:00,16.8,16.843,16.717,16.81,450000.0
2008-04-29 10:33:00,16.809,16.835,16.708,16.808,550000.0
2008-04-29 10:34:00,16.804,16.804,16.666,16.736,700000.0
2008-04-29 10:35:00,16.743,16.755,16.725,16.755,150000.0
2008-04-29 10:36:00,16.735,16.899,16.73,16.871,450000.0
2008-04-29 10:37:00,16.716,16.826,16.687,16.805,300000.0
2008-04-29 10:38:00,16.775,16.847,16.775,16.786,350000.0
2008-04-29 10:39:00,16.841,16.851,16.713,16.713,500000.0
2008-04-29 10:40:00,16.738,16.835,16.699,16.76,400000.0
2008-04-29 10:41:00,16.848,16.848,16.718,16.805,350000.0
2008-04-29 10:42:00,16.752,16.855,16.74,16.809,550000.0
2008-04-29 10:43:00,16.854,16.854,16.733,16.769,350000.0
2008-04-29 10:44:00,16.863,16.863,16.803,16.818,350000.0
2008-04-29 10:45:00,16.703,16.813,16.692,16.813,350000.0
2008-04-29 10:46:00,16.746,16.885,16.746,16.786,550000.0
2008-04-29 10:47:00,16.818,16.858,16.718,16.759,450000.0
2008-04-29 10:48:00,16.826,16.826,16.715,16.817,450000.0
2008-04-29 10:49:00,16.853,16.944,16.789,16.87,500000.0
2008-04-29 10:50:00,16.86,16.86,16.758,16.843,450000.0
2008-04-29 10:51:00,16.831,16.868,16.738,16.868,500000.0
2008-04-29 10:52:00,16.874,16.886,16.743,16.79,350000.0
2008-04-29 10:53:00,16.747,16.876,16.747,16.86,350000.0
2008-04-29 10:55:00,16.816,16.856,16.778,16.778,400000.0
2008-04-29 10:56:00,16.696,16.83,16.696,16.83,500000.0
2008-04-29 10:57:00,16.753,16.913,16.742,16.742,550000.0
2008-04-29 10:58:00,16.844,16.871,16.736,16.84,350000.0
2008-04-29 10:59:00,16.841,16.872,16.717,16.717,450000.0
2008-04-29 11:00:00,16.794,16.886,16.741,16.741,350000.0
2008-04-29 11:01:00,16.749,16.894,16.744,16.783,550000.0
2008-04-29 11:02:00,16.772,16.866,16.733,16.829,350000.0
2008-04-29 11:03:00,16.802,16.901,16.778,16.876,550000.0
2008-04-29 11:04:00,16.844,16.844,16.715,16.786,600000.0
2008-04-29 11:05:00,16.859,16.859,16.712,16.743,550000.0
2008-04-29 11:06:00,16.851,16.855,16.73,16.774,300000.0
2008-04-29 11:07:00,16.759,16.861,16.717,16.83,400000.0
2008-04-29 11:08:00,16.814,16.881,16.768,16.776,400000.0
2008-04-29 11:09:00,16.834,16.839,16.722,16.839,500000.0
2008-04-29 11:10:00,16.734,16.854,16.704,16.704,400000.0
2008-04-29 11:11:00,16.829,16.855,16.696,16.791,350000.0
2008-04-29 11:12:00,16.811,16.82,16.724,16.734,350000.0
2008-04-29 11:13:00,16.834,16.845,16.714,16.839,500000.0
2008-04-29 11:14:00,16.736,16.826,16.699,16.826,400000.0
2008-04-29 11:15:00,16.761,16.855,16.718,16.718,350000.0
2008-04-29 11:16:00,16.742,16.87,16.71,16.71,350000.0
2008-04-29 11:17:00,16.823,16.834,16.718,16.718,250000.0
2008-04-29 11:19:00,16.732,16.843,16.708,16.843,550000.0
2008-04-29 11:20:00,16.761,16.831,16.705,16.705,400000.0
2008-04-29 11:21:00,16.834,16.834,16.698,16.698,450000.0
2008-04-29 11:22:00,16.748,16.872,16.739,16.743,350000.0
2008-04-29 11:23:00,16.777,16.85,16.713,16.73,500000.0
2008-04-29 11:24:00,16.721,16.805,16.715,16.797,350000.0
2008-04-29 11:25:00,16.727,16.855,16.727,16.777,400000.0
2008-04-29 11:26:00,16.845,16.865,16.723,16.818,400000.0
2008-04-29 11:27:00,16.757,16.854,16.757,16.854,500000.0
2008-04-29 11:28:00,16.765,16.868,16.733,16.815,350000.0
2008-04-29 11:29:00,16.748,16.798,16.701,16.798,500000.0
2008-04-29 11:30:00,16.77,16.84,16.718,16.756,450000.0
2008-04-29 11:31:00,16.79,16.819,16.703,16.775,500000.0
2008-04-29 11:32:00,16.782,16.837,16.701,16.835,550000.0
2008-04-29 11:33:00,16.749,16.835,16.725,16.725,250000.0
2008-04-29 11:34:00,16.809,16.809,16.716,16.808,400000.0
2008-04-29 11:35:00,16.78,16.811,16.679,16.751,450000.0
2008-04-29 11:36:00,16.808,16.808,16.655,16.798,950000.0
2008-04-29 11:37:00,16.829,16.829,16.671,16.714,400000.0
2008-04-29 11:38:00,16.816,16.816,16.718,16.804,350000.0
2008-04-29 11:39:00,16.746,16.829,16.706,16.735,350000.0
2008-04-29 11:40:00,16.761,16.853,16.761,16.763,550000.0
2008-04-29 11:41:00,16.773,16.859,16.763,16.791,350000.0
2008-04-29 11:42:00,16.753,16.866,16.748,16.858,500000.0
2008-04-29 11:43:00,16.834,16.835,16.752,16.835,350000.0
2008-04-29 11:44:00,16.732,16.867,16.732,16.759,500000.0
2008-04-29 11:46:00,16.802,16.846,16.724,16.748,400000.0
2008-04-29 11:47:00,16.775,16.846,16.728,16.805,550000.0
2008-04-29 11:49:00,16.807,16.822,16.698,16.773,350000.0
2008-04-29 11:50:00,16.773,16.835,16.725,16.835,350000.0
2008-04-29 11:51:00,16.745,16.844,16.731,16.78,550000.0
2008-04-29 11:52:00,16.804,16.834,16.713,16.834,400000.0
2008-04-29 11:53:00,16.787,16.81,16.68,16.81,500000.0
2008-04-29 11:54:00,16.819,16.819,16.69,16.764,400000.0
2008-04-29 11:55:00,16.775,16.843,16.685,16.801,350000.0
2008-04-29 11:56:00,16.747,16.806,16.731,16.737,350000.0
2008-04-29 11:57:00,16.729,16.783,16.65,16.783,550000.0
2008-04-29 11:58:00,16.697,16.795,16.667,16.795,350000.0
2008-04-29 11:59:00,16.753,16.795,16.646,16.699,450000.0
2008-04-29 12:00:00,16.781,16.781,16.666,16.777,550000.0
2008-04-29 12:01:00,16.785,16.806,16.687,16.724,350000.0
2008-04-29 12:02:00,16.774,16.797,16.716,16.718,500000.0
2008-04-29 12:03:00,16.717,16.782,16.662,16.731,1000000.0
2008-04-29 12:04:00,16.765,16.779,16.655,16.779,500000.0
2008-04-29 12:05:00,16.769,16.788,16.648,16.669,500000.0
2008-04-29 12:06:00,16.773,16.774,16.651,16.651,350000.0
2008-04-29 12:07:00,16.657,16.756,16.639,16.726,450000.0
2008-04-29 12:08:00,16.72,16.738,16.627,16.738,450000.0
2008-04-29 12:09:00,16.644,16.73,16.64,16.673,350000.0
2008-04-29 12:10:00,16.732,16.768,16.666,16.71,400000.0
2008-04-29 12:11:00,16.673,16.756,16.646,16.651,550000.0
2008-04-29 12:12:00,16.604,16.741,16.604,16.627,350000.0
2008-04-29 12:13:00,16.747,16.759,16.629,16.759,500000.0
2008-04-29 12:14:00,16.689,16.765,16.644,16.765,350000.0
2008-04-29 12:15:00,16.737,16.788,16.658,16.658,450000.0
2008-04-29 12:16:00,16.737,16.745,16.637,16.694,300000.0
2008-04-29 12:17:00,16.736,16.771,16.727,16.76,400000.0
2008-04-29 12:18:00,16.658,16.741,16.642,16.65,450000.0
2008-04-29 12:19:00,16.682,16.746,16.614,16.639,450000.0
2008-04-29 12:20:00,16.672,16.768,16.666,16.676,350000.0
2008-04-29 12:21:00,16.657,16.775,16.657,16.751,400000.0
2008-04-29 12:22:00,16.747,16.785,16.644,16.773,450000.0
2008-04-29 12:23:00,16.726,16.777,16.648,16.772,550000.0
2008-04-29 12:24:00,16.71,16.731,16.621,16.731,600000.0
2008-04-29 12:25:00,16.762,16.778,16.63,16.684,500000.0
2008-04-29 12:26:00,16.686,16.756,16.627,16.729,400000.0
2008-04-29 12:27:00,16.755,16.809,16.692,16.758,550000.0
2008-04-29 12:28:00,16.655,16.755,16.655,16.658,550000.0
2008-04-29 12:29:00,16.687,16.765,16.665,16.665,350000.0
2008-04-29 12:30:00,16.733,16.75,16.63,16.73,500000.0
2008-04-29 12:31:00,16.627,16.781,16.627,16.718,450000.0
2008-04-29 12:32:00,16.695,16.742,16.647,16.728,400000.0
2008-04-29 12:33:00,16.731,16.769,16.621,16.743,400000.0
2008-04-29 12:34:00,16.762,16.787,16.67,16.67,350000.0
2008-04-29 12:35:00,16.761,16.761,16.581,16.715,500000.0
2008-04-29 12:36:00,16.723,16.723,16.659,16.717,350000.0
2008-04-29 12:37:00,16.746,16.76,16.703,16.746,400000.0
2008-04-29 12:38:00,16.659,16.743,16.638,16.638,350000.0
2008-04-29 12:39:00,16.628,16.762,16.628,16.643,550000.0
2008-04-29 12:40:00,16.769,16.769,16.639,16.703,350000.0
2008-04-29 12:41:00,16.774,16.774,16.635,16.718,400000.0
2008-04-29 12:42:00,16.738,16.772,16.678,16.772,300000.0
2008-04-29 12:43:00,16.733,16.779,16.705,16.742,500000.0
2008-04-29 12:44:00,16.702,16.78,16.702,16.751,350000.0
2008-04-29 12:45:00,16.739,16.777,16.63,16.768,400000.0
2008-04-29 12:46:00,16.718,16.728,16.678,16.728,350000.0
2008-04-29 12:47:00,16.697,16.814,16.645,16.741,500000.0
2008-04-29 12:48:00,16.674,16.816,16.674,16.708,400000.0
2008-04-29 12:49:00,16.705,16.798,16.678,16.683,500000.0
2008-04-29 12:50:00,16.698,16.79,16.645,16.76,450000.0
2008-04-29 12:51:00,16.701,16.768,16.659,16.741,350000.0
2008-04-29 12:52:00,16.682,16.784,16.649,16.774,500000.0
2008-04-29 12:53:00,16.683,16.81,16.683,16.776,500000.0
2008-04-29 12:54:00,16.649,16.77,16.649,16.692,550000.0
2008-04-29 12:55:00,16.641,16.751,16.641,16.684,350000.0
2008-04-29 12:56:00,16.686,16.779,16.686,16.702,500000.0
2008-04-29 12:57:00,16.733,16.801,16.664,16.751,400000.0
2008-04-29 12:58:00,16.721,16.755,16.657,16.755,500000.0
2008-04-29 12:59:00,16.737,16.78,16.639,16.666,350000.0
2008-04-29 13:00:00,16.768,16.768,16.698,16.758,350000.0
2008-04-29 13:01:00,16.627,16.706,16.596,16.67,400000.0
2008-04-29 13:02:00,16.655,16.756,16.635,16.662,400000.0
2008-04-29 13:03:00,16.752,16.756,16.705,16.756,450000.0
2008-04-29 13:04:00,16.753,16.766,16.65,16.766,400000.0
2008-04-29 13:05:00,16.658,16.804,16.658,16.742,550000.0
2008-04-29 13:06:00,16.755,16.755,16.632,16.73,450000.0
2008-04-29 13:07:00,16.641,16.715,16.631,16.664,500000.0
2008-04-29 13:08:00,16.626,16.729,16.592,16.617,400000.0
2008-04-29 13:09:00,16.698,16.794,16.669,16.759,500000.0
2008-04-29 13:10:00,16.658,16.733,16.652,16.719,400000.0
2008-04-29 13:11:00,16.626,16.722,16.626,16.695,400000.0
2008-04-29 13:12:00,16.727,16.727,16.625,16.625,550000.0
2008-04-29 13:13:00,16.65,16.725,16.601,16.725,450000.0
2008-04-29 13:14:00,16.663,16.702,16.629,16.675,400000.0
2008-04-29 13:15:00,16.673,16.737,16.591,16.591,350000.0
2008-04-29 13:16:00,16.705,16.705,16.589,16.668,350000.0
2008-04-29 13:17:00,16.596,16.694,16.586,16.672,500000.0
2008-04-29 13:18:00,16.684,16.702,16.637,16.695,350000.0
2008-04-29 13:19:00,16.721,16.759,16.619,16.638,400000.0
2008-04-29 13:20:00,16.641,16.707,16.595,16.666,500000.0
2008-04-29 13:21:00,16.609,16.67,16.58,16.58,350000.0
2008-04-29 13:22:00,16.743,16.743,16.646,16.666,400000.0
2008-04-29 13:23:00,16.712,16.757,16.642,16.757,400000.0
2008-04-29 13:24:00,16.651,16.734,16.619,16.729,400000.0
2008-04-29 13:25:00,16.722,16.741,16.654,16.741,350000.0
2008-04-29 13:26:00,16.674,16.724,16.601,16.689,400000.0
2008-04-29 13:27:00,16.687,16.711,16.588,16.711,550000.0
2008-04-29 13:28:00,16.664,16.732,16.598,16.713,400000.0
2008-04-29 13:29:00,16.701,16.725,16.56,16.693,350000.0
2008-04-29 13:30:00,16.597,16.673,16.59,16.598,550000.0
2008-04-29 13:31:00,16.609,16.71,16.553,16.702,450000.0
2008-04-29 13:32:00,16.602,16.703,16.568,16.606,550000.0
2008-04-29 13:33:00,16.706,16.734,16.604,16.713,500000.0
2008-04-29 13:34:00,16.599,16.731,16.565,16.588,350000.0
2008-04-29 13:35:00,16.667,16.681,16.583,16.681,400000.0
2008-04-29 13:36:00,16.644,16.697,16.57,16.645,450000.0
2008-04-29 13:37:00,16.668,16.668,16.575,16.646,400000.0
2008-04-29 13:38:00,16.591,16.671,16.557,16.671,400000.0
2008-04-29 13:39:00,16.632,16.67,16.54,16.644,500000.0
2008-04-29 13:40:00,16.528,16.679,16.528,16.67,700000.0
2008-04-29 13:41:00,16.594,16.607,16.535,16.579,400000.0
2008-04-29 13:42:00,16.606,16.658,16.532,16.564,400000.0
2008-04-29 13:43:00,16.656,16.69,16.526,16.625,500000.0
2008-04-29 13:44:00,16.565,16.64,16.519,16.608,350000.0
2008-04-29 13:45:00,16.574,16.642,16.571,16.571,350000.0
2008-04-29 13:46:00,16.595,16.677,16.576,16.581,450000.0
2008-04-29 13:47:00,16.58,16.615,16.546,16.557,350000.0
2008-04-29 13:48:00,16.594,16.677,16.549,16.677,500000.0
2008-04-29 13:49:00,16.698,16.698,16.564,16.616,400000.0
2008-04-29 13:50:00,16.633,16.685,16.574,16.655,500000.0
2008-04-29 13:51:00,16.624,16.723,16.599,16.645,550000.0
2008-04-29 13:52:00,16.73,16.73,16.597,16.682,350000.0
2008-04-29 13:53:00,16.598,16.694,16.591,16.596,450000.0
2008-04-29 13:54:00,16.727,16.727,16.582,16.705,400000.0
2008-04-29 13:55:00,16.674,16.692,16.564,16.661,400000.0
2008-04-29 13:56:00,16.692,16.694,16.612,16.646,350000.0
2008-04-29 13:57:00,16.646,16.716,16.594,16.594,400000.0
2008-04-29 13:58:00,16.711,16.711,16.587,16.694,400000.0
2008-04-29 13:59:00,16.614,16.73,16.609,16.73,450000.0
2008-04-29 14:00:00,16.569,16.678,16.569,16.62,450000.0
2008-04-29 14:01:00,16.639,16.714,16.588,16.588,450000.0
2008-04-29 14:02:00,16.59,16.713,16.59,16.689,250000.0
2008-04-29 14:03:00,16.696,16.75,16.599,16.618,300000.0
2008-04-29 14:04:00,16.61,16.723,16.61,16.721,350000.0
2008-04-29 14:05:00,16.716,16.716,16.595,16.612,400000.0
2008-04-29 14:06:00,16.665,16.699,16.591,16.699,400000.0
2008-04-29 14:07:00,16.558,16.677,16.558,16.66,400000.0
2008-04-29 14:08:00,16.622,16.743,16.611,16.676,350000.0
2008-04-29 14:09:00,16.546,16.648,16.531,16.583,550000.0
2008-04-29 14:10:00,16.557,16.672,16.557,16.605,350000.0
2008-04-29 14:11:00,16.665,16.668,16.601,16.668,350000.0
2008-04-29 14:12:00,16.671,16.671,16.564,16.646,400000.0
2008-04-29 14:13:00,16.668,16.668,16.529,16.611,300000.0
2008-04-29 14:14:00,16.656,16.656,16.514,16.582,350000.0
2008-04-29 14:15:00,16.528,16.66,16.528,16.543,450000.0
2008-04-29 14:16:00,16.672,16.673,16.532,16.587,750000.0
2008-04-29 14:17:00,16.538,16.645,16.538,16.588,350000.0
2008-04-29 14:18:00,16.57,16.662,16.55,16.553,400000.0
2008-04-29 14:19:00,16.647,16.696,16.573,16.68,500000.0
2008-04-29 14:20:00,16.566,16.626,16.504,16.612,450000.0
2008-04-29 14:21:00,16.633,16.655,16.527,16.527,350000.0
2008-04-29 14:22:00,16.513,16.614,16.512,16.546,400000.0
2008-04-29 14:23:00,16.632,16.64,16.507,16.543,650000.0
2008-04-29 14:24:00,16.65,16.65,16.564,16.585,550000.0
2008-04-29 14:25:00,16.543,16.661,16.543,16.639,400000.0
2008-04-29 14:26:00,16.596,16.69,16.541,16.622,350000.0
2008-04-29 14:27:00,16.652,16.652,16.53,16.612,400000.0
2008-04-29 14:28:00,16.609,16.618,16.494,16.572,550000.0
2008-04-29 14:29:00,16.569,16.59,16.499,16.499,450000.0
2008-04-29 14:30:00,16.577,16.589,16.478,16.538,400000.0
2008-04-29 14:31:00,16.439,16.598,16.439,16.539,400000.0
2008-04-29 14:32:00,16.502,16.579,16.433,16.433,450000.0
2008-04-29 14:33:00,16.485,16.55,16.444,16.55,400000.0
2008-04-29 14:34:00,16.521,16.563,16.428,16.439,450000.0
2008-04-29 14:35:00,16.511,16.569,16.466,16.496,350000.0
2008-04-29 14:36:00,16.461,16.576,16.433,16.538,450000.0
2008-04-29 14:37:00,16.486,16.566,16.414,16.414,550000.0
2008-04-29 14:38:00,16.506,16.536,16.416,16.445,400000.0
2008-04-29 14:39:00,16.422,16.537,16.385,16.439,800000.0
2008-04-29 14:40:00,16.406,16.52,16.335,16.426,700000.0
2008-04-29 14:41:00,16.395,16.475,16.359,16.475,350000.0
2008-04-29 14:42:00,16.476,16.487,16.336,16.409,450000.0
2008-04-29 14:43:00,16.426,16.483,16.312,16.483,500000.0
2008-04-29 14:44:00,16.384,16.418,16.317,16.418,450000.0
2008-04-29 14:45:00,16.43,16.486,16.314,16.314,400000.0
2008-04-29 14:46:00,16.473,16.484,16.34,16.404,550000.0
2008-04-29 14:47:00,16.445,16.532,16.399,16.469,350000.0
2008-04-29 14:48:00,16.441,16.494,16.392,16.469,400000.0
2008-04-29 14:49:00,16.479,16.482,16.328,16.328,500000.0
2008-04-29 14:50:00,16.392,16.504,16.374,16.449,400000.0
2008-04-29 14:51:00,16.484,16.488,16.401,16.462,350000.0
2008-04-29 14:52:00,16.514,16.514,16.385,16.426,450000.0
2008-04-29 14:53:00,16.458,16.52,16.404,16.507,450000.0
2008-04-29 14:54:00,16.472,16.483,16.338,16.409,400000.0
2008-04-29 14:55:00,16.455,16.465,16.338,16.338,450000.0
2008-04-29 14:56:00,16.51,16.51,16.367,16.414,350000.0
2008-04-29 14:57:00,16.475,16.508,16.39,16.508,500000.0
2008-04-29 14:58:00,16.447,16.46,16.329,16.46,400000.0
2008-04-29 14:59:00,16.356,16.525,16.356,16.525,550000.0
2008-04-29 15:00:00,16.424,16.504,16.391,16.391,350000.0
2008-04-29 15:01:00,16.484,16.484,16.338,16.39,400000.0
2008-04-29 15:02:00,16.445,16.494,16.371,16.434,400000.0
2008-04-29 15:03:00,16.403,16.49,16.348,16.435,400000.0
2008-04-29 15:04:00,16.398,16.484,16.398,16.473,400000.0
2008-04-29 15:05:00,16.373,16.514,16.373,16.51,550000.0
2008-04-29 15:06:00,16.466,16.52,16.364,16.364,550000.0
2008-04-29 15:07:00,16.413,16.524,16.375,16.506,350000.0
2008-04-29 15:08:00,16.407,16.536,16.407,16.454,450000.0
2008-04-29 15:09:00,16.5,16.506,16.366,16.416,450000.0
2008-04-29 15:10:00,16.424,16.516,16.379,16.447,400000.0
2008-04-29 15:11:00,16.418,16.513,16.411,16.473,500000.0
2008-04-29 15:12:00,16.437,16.52,16.399,16.52,350000.0
2008-04-29 15:13:00,16.46,16.55,16.441,16.441,400000.0
2008-04-29 15:14:00,16.444,16.529,16.411,16.429,300000.0
2008-04-29 15:15:00,16.457,16.574,16.396,16.471,400000.0
2008-04-29 15:16:00,16.425,16.566,16.425,16.566,350000.0
2008-04-29 15:17:00,16.444,16.571,16.441,16.533,500000.0
2008-04-29 15:18:00,16.516,16.534,16.429,16.533,450000.0
2008-04-29 15:19:00,16.463,16.555,16.361,16.361,450000.0
2008-04-29 15:20:00,16.442,16.559,16.422,16.444,550000.0
2008-04-29 15:21:00,16.456,16.489,16.402,16.489,400000.0
2008-04-29 15:22:00,16.398,16.563,16.398,16.493,250000.0
2008-04-29 15:23:00,16.496,16.555,16.416,16.422,400000.0
2008-04-29 15:24:00,16.534,16.534,16.418,16.483,450000.0
2008-04-29 15:25:00,16.399,16.53,16.379,16.442,350000.0
2008-04-29 15:26:00,16.517,16.55,16.418,16.418,450000.0
2008-04-29 15:27:00,16.493,16.573,16.426,16.426,450000.0
2008-04-29 15:28:00,16.451,16.525,16.447,16.455,300000.0
2008-04-29 15:29:00,16.549,16.549,16.427,16.459,400000.0
2008-04-29 15:30:00,16.464,16.566,16.426,16.48,500000.0
2008-04-29 15:31:00,16.424,16.506,16.406,16.406,350000.0
2008-04-29 15:32:00,16.55,16.554,16.392,16.481,500000.0
2008-04-29 15:33:00,16.448,16.516,16.406,16.431,550000.0
2008-04-29 15:34:00,16.426,16.512,16.426,16.502,450000.0
2008-04-29 15:35:00,16.475,16.508,16.349,16.438,500000.0
2008-04-29 15:36:00,16.47,16.518,16.407,16.513,550000.0
2008-04-29 15:37:00,16.453,16.514,16.379,16.427,450000.0
2008-04-29 15:38:00,16.443,16.549,16.443,16.454,450000.0
2008-04-29 15:39:00,16.449,16.547,16.449,16.537,350000.0
2008-04-29 15:40:00,16.411,16.514,16.411,16.458,550000.0
2008-04-29 15:41:00,16.47,16.514,16.382,16.382,350000.0
2008-04-29 15:42:00,16.429,16.532,16.391,16.532,400000.0
2008-04-29 15:43:00,16.518,16.559,16.419,16.463,450000.0
2008-04-29 15:44:00,16.548,16.566,16.46,16.55,350000.0
2008-04-29 15:45:00,16.455,16.542,16.453,16.502,500000.0
2008-04-29 15:46:00,16.581,16.581,16.459,16.56,350000.0
2008-04-29 15:47:00,16.521,16.554,16.39,16.433,550000.0
2008-04-29 15:48:00,16.474,16.529,16.434,16.453,350000.0
2008-04-29 15:49:00,16.549,16.598,16.507,16.598,350000.0
2008-04-29 15:50:00,16.617,16.617,16.459,16.496,550000.0
2008-04-29 15:51:00,16.492,16.605,16.484,16.605,500000.0
2008-04-29 15:52:00,16.496,16.63,16.478,16.493,350000.0
2008-04-29 15:53:00,16.536,16.599,16.488,16.588,350000.0
2008-04-29 15:54:00,16.549,16.625,16.484,16.559,450000.0
2008-04-29 15:55:00,16.502,16.598,16.473,16.598,550000.0
2008-04-29 15:56:00,16.612,16.612,16.485,16.485,450000.0
2008-04-29 15:57:00,16.528,16.605,16.481,16.605,500000.0
2008-04-29 15:58:00,16.606,16.662,16.495,16.662,500000.0
2008-04-29 15:59:00,16.646,16.652,16.542,16.576,450000.0
2008-04-29 16:00:00,16.622,16.683,16.53,16.642,550000.0
2008-04-29 16:01:00,16.606,16.642,16.516,16.642,450000.0
2008-04-29 16:02:00,16.501,16.642,16.486,16.573,550000.0
2008-04-29 16:03:00,16.558,16.61,16.516,16.531,400000.0
2008-04-29 16:04:00,16.498,16.644,16.478,16.644,350000.0
2008-04-29 16:05:00,16.505,16.559,16.505,16.509,350000.0
2008-04-29 16:06:00,16.647,16.647,16.487,16.513,250000.0
2008-04-29 16:07:00,16.617,16.617,16.479,16.479,500000.0
2008-04-29 16:08:00,16.453,16.636,16.453,16.571,450000.0
2008-04-29 16:09:00,16.508,16.616,16.486,16.603,350000.0
2008-04-29 16:10:00,16.562,16.591,16.439,16.528,400000.0
2008-04-29 16:11:00,16.455,16.557,16.436,16.508,550000.0
2008-04-29 16:12:00,16.472,16.55,16.442,16.55,400000.0
2008-04-29 16:13:00,16.466,16.557,16.462,16.487,400000.0
2008-04-29 16:14:00,16.502,16.54,16.418,16.458,350000.0
2008-04-29 16:15:00,16.458,16.579,16.448,16.482,400000.0
2008-04-29 16:16:00,16.486,16.559,16.436,16.515,550000.0
2008-04-29 16:17:00,16.534,16.569,16.443,16.443,350000.0
2008-04-29 16:18:00,16.56,16.585,16.441,16.545,400000.0
2008-04-29 16:19:00,16.456,16.57,16.456,16.56,500000.0
2008-04-29 16:20:00,16.528,16.567,16.442,16.442,550000.0
2008-04-29 16:21:00,16.462,16.602,16.462,16.478,400000.0
2008-04-29 16:22:00,16.556,16.578,16.467,16.543,450000.0
2008-04-29 16:23:00,16.517,16.579,16.45,16.457,400000.0
2008-04-29 16:24:00,16.547,16.576,16.459,16.459,400000.0
2008-04-29 16:25:00,16.565,16.584,16.444,16.516,450000.0
2008-04-29 16:26:00,16.544,16.582,16.442,16.442,550000.0
2008-04-29 16:27:00,16.543,16.607,16.442,16.607,650000.0
2008-04-29 16:28:00,16.574,16.607,16.486,16.588,550000.0
2008-04-29 16:29:00,16.51,16.601,16.498,16.521,400000.0
2008-04-29 16:30:00,16.563,16.611,16.525,16.58,550000.0
2008-04-29 16:31:00,16.62,16.639,16.474,16.493,500000.0
2008-04-29 16:32:00,16.551,16.612,16.505,16.612,400000.0
2008-04-29 16:33:00,16.523,16.556,16.429,16.517,550000.0
2008-04-29 16:34:00,16.632,16.632,16.477,16.48,500000.0
2008-04-29 16:35:00,16.484,16.55,16.461,16.495,400000.0
2008-04-29 16:36:00,16.572,16.609,16.501,16.501,400000.0
2008-04-29 16:37:00,16.464,16.585,16.434,16.514,450000.0
2008-04-29 16:38:00,16.462,16.61,16.46,16.474,450000.0
2008-04-29 16:39:00,16.589,16.589,16.487,16.575,500000.0
2008-04-29 16:40:00,16.507,16.568,16.507,16.545,450000.0
2008-04-29 16:41:00,16.51,16.583,16.456,16.582,400000.0
2008-04-29 16:42:00,16.615,16.659,16.513,16.645,700000.0
2008-04-29 16:43:00,16.61,16.61,16.475,16.607,400000.0
2008-04-29 16:44:00,16.569,16.578,16.466,16.573,550000.0
2008-04-29 16:45:00,16.545,16.61,16.521,16.521,350000.0
2008-04-29 16:46:00,16.583,16.634,16.543,16.583,500000.0
2008-04-29 16:47:00,16.511,16.65,16.484,16.527,600000.0
2008-04-29 16:48:00,16.622,16.622,16.477,16.535,400000.0
2008-04-29 16:49:00,16.594,16.639,16.51,16.51,450000.0
2008-04-29 16:50:00,16.593,16.593,16.409,16.582,500000.0
2008-04-29 16:51:00,16.569,16.691,16.497,16.561,500000.0
2008-04-29 16:52:00,16.473,16.618,16.473,16.576,400000.0
2008-04-29 16:53:00,16.584,16.591,16.493,16.528,400000.0
2008-04-29 16:54:00,16.536,16.615,16.493,16.586,500000.0
2008-04-29 16:55:00,16.624,16.624,16.486,16.623,500000.0
2008-04-29 16:56:00,16.539,16.623,16.501,16.517,400000.0
2008-04-29 16:57:00,16.577,16.608,16.496,16.608,400000.0
2008-04-29 16:58:00,16.585,16.621,16.482,16.551,450000.0
2008-04-29 16:59:00,16.53,16.613,16.497,16.526,400000.0
2008-04-29 17:00:00,16.619,16.619,16.532,16.58,250000.0
2008-04-29 17:01:00,16.606,16.606,16.488,16.524,450000.0
2008-04-29 17:02:00,16.49,16.587,16.49,16.531,400000.0
2008-04-29 17:03:00,16.504,16.567,16.443,16.507,450000.0
2008-04-29 17:04:00,16.512,16.597,16.48,16.542,350000.0
2008-04-29 17:05:00,16.617,16.627,16.475,16.542,400000.0
2008-04-29 17:06:00,16.584,16.586,16.494,16.586,350000.0
2008-04-29 17:07:00,16.497,16.574,16.426,16.451,550000.0
2008-04-29 17:08:00,16.487,16.582,16.477,16.56,450000.0
2008-04-29 17:09:00,16.468,16.609,16.453,16.591,450000.0
2008-04-29 17:10:00,16.541,16.568,16.434,16.536,550000.0
2008-04-29 17:11:00,16.437,16.549,16.426,16.455,550000.0
2008-04-29 17:12:00,16.442,16.522,16.44,16.516,400000.0
2008-04-29 17:13:00,16.445,16.583,16.445,16.459,600000.0
2008-04-29 17:14:00,16.463,16.555,16.45,16.45,500000.0
2008-04-29 17:15:00,16.467,16.514,16.388,16.388,350000.0
2008-04-29 17:16:00,16.517,16.517,16.397,16.486,450000.0
2008-04-29 17:17:00,16.475,16.495,16.434,16.478,550000.0
2008-04-29 17:18:00,16.422,16.531,16.38,16.531,400000.0
2008-04-29 17:19:00,16.51,16.577,16.435,16.484,550000.0
2008-04-29 17:20:00,16.54,16.54,16.404,16.428,350000.0
2008-04-29 17:21:00,16.549,16.562,16.439,16.526,550000.0
2008-04-29 17:22:00,16.507,16.553,16.426,16.455,400000.0
2008-04-29 17:23:00,16.543,16.543,16.437,16.514,450000.0
2008-04-29 17:24:00,16.421,16.522,16.419,16.48,450000.0
2008-04-29 17:25:00,16.538,16.538,16.364,16.45,550000.0
2008-04-29 17:26:00,16.439,16.561,16.439,16.447,450000.0
2008-04-29 17:27:00,16.554,16.554,16.421,16.497,650000.0
2008-04-29 17:28:00,16.471,16.531,16.395,16.531,550000.0
2008-04-29 17:29:00,16.446,16.541,16.407,16.541,400000.0
2008-04-29 17:30:00,16.371,16.498,16.368,16.459,350000.0
2008-04-29 17:31:00,16.46,16.502,16.378,16.485,600000.0
2008-04-29 17:32:00,16.412,16.519,16.398,16.486,400000.0
2008-04-29 17:33:00,16.525,16.528,16.414,16.46,350000.0
2008-04-29 17:34:00,16.436,16.514,16.379,16.514,500000.0
2008-04-29 17:35:00,16.476,16.568,16.453,16.568,550000.0
2008-04-29 17:36:00,16.469,16.571,16.4,16.543,400000.0
2008-04-29 17:37:00,16.542,16.542,16.425,16.503,500000.0
2008-04-29 17:38:00,16.467,16.524,16.383,16.445,500000.0
2008-04-29 17:39:00,16.486,16.486,16.362,16.371,350000.0
2008-04-29 17:40:00,16.512,16.512,16.371,16.489,550000.0
2008-04-29 17:41:00,16.416,16.493,16.352,16.474,550000.0
2008-04-29 17:42:00,16.356,16.46,16.343,16.46,500000.0
2008-04-29 17:43:00,16.376,16.482,16.371,16.415,550000.0
2008-04-29 17:44:00,16.431,16.518,16.35,16.399,350000.0
2008-04-29 17:45:00,16.39,16.514,16.372,16.416,550000.0
2008-04-29 17:46:00,16.434,16.47,16.365,16.383,350000.0
2008-04-29 17:47:00,16.393,16.483,16.353,16.483,550000.0
2008-04-29 17:48:00,16.507,16.534,16.41,16.534,400000.0
2008-04-29 17:49:00,16.38,16.509,16.38,16.498,650000.0
2008-04-29 17:50:00,16.448,16.523,16.383,16.459,350000.0
2008-04-29 17:51:00,16.407,16.562,16.407,16.548,550000.0
2008-04-29 17:52:00,16.46,16.509,16.409,16.409,450000.0
2008-04-29 17:53:00,16.47,16.492,16.425,16.428,500000.0
2008-04-29 17:54:00,16.445,16.53,16.444,16.487,350000.0
2008-04-29 17:55:00,16.464,16.547,16.409,16.436,550000.0
2008-04-29 17:56:00,16.445,16.552,16.434,16.491,500000.0
2008-04-29 17:57:00,16.43,16.494,16.39,16.39,400000.0
2008-04-29 17:58:00,16.388,16.501,16.381,16.469,400000.0
2008-04-29 17:59:00,16.393,16.516,16.375,16.516,350000.0
2008-04-29 18:00:00,16.506,16.547,16.415,16.415,400000.0
2008-04-29 18:01:00,16.46,16.524,16.442,16.455,400000.0
2008-04-29 18:02:00,16.442,16.519,16.397,16.397,250000.0
2008-04-29 18:03:00,16.499,16.532,16.413,16.496,450000.0
2008-04-29 18:04:00,16.537,16.537,16.428,16.428,450000.0
2008-04-29 18:05:00,16.507,16.534,16.39,16.431,750000.0
2008-04-29 18:06:00,16.497,16.525,16.35,16.525,550000.0
2008-04-29 18:07:00,16.555,16.586,16.459,16.521,450000.0
2008-04-29 18:08:00,16.438,16.506,16.408,16.433,400000.0
2008-04-29 18:09:00,16.436,16.52,16.37,16.444,350000.0
2008-04-29 18:10:00,16.452,16.518,16.391,16.518,400000.0
2008-04-29 18:11:00,16.406,16.506,16.373,16.479,450000.0
2008-04-29 18:12:00,16.512,16.512,16.374,16.464,400000.0
2008-04-29 18:13:00,16.487,16.528,16.45,16.517,450000.0
2008-04-29 18:14:00,16.493,16.524,16.385,16.469,350000.0
2008-04-29 18:15:00,16.497,16.497,16.4,16.4,450000.0
2008-04-29 18:16:00,16.494,16.494,16.356,16.429,550000.0
2008-04-29 18:17:00,16.43,16.478,16.41,16.426,350000.0
2008-04-29 18:18:00,16.39,16.499,16.389,16.429,450000.0
2008-04-29 18:19:00,16.494,16.494,16.351,16.47,500000.0
2008-04-29 18:20:00,16.466,16.489,16.384,16.435,400000.0
2008-04-29 18:21:00,16.462,16.518,16.418,16.462,550000.0
2008-04-29 18:22:00,16.449,16.538,16.403,16.403,400000.0
2008-04-29 18:23:00,16.491,16.494,16.378,16.461,400000.0
2008-04-29 18:24:00,16.451,16.501,16.41,16.501,350000.0
2008-04-29 18:25:00,16.479,16.479,16.263,16.337,1950000.0
2008-04-29 18:26:00,16.392,16.517,16.388,16.458,550000.0
2008-04-29 18:27:00,16.349,16.467,16.349,16.424,400000.0
2008-04-29 18:28:00,16.419,16.463,16.379,16.463,350000.0
2008-04-29 18:29:00,16.399,16.457,16.342,16.403,450000.0
2008-04-29 18:30:00,16.449,16.46,16.336,16.414,450000.0
2008-04-29 18:31:00,16.405,16.488,16.376,16.398,1550000.0
2008-04-29 18:32:00,16.405,16.502,16.327,16.42,400000.0
2008-04-29 18:33:00,16.427,16.479,16.346,16.415,550000.0
2008-04-29 18:34:00,16.425,16.502,16.37,16.412,550000.0
2008-04-29 18:35:00,16.424,16.497,16.416,16.423,350000.0
2008-04-29 18:36:00,16.408,16.487,16.341,16.387,500000.0
2008-04-29 18:37:00,16.408,16.491,16.384,16.478,400000.0
2008-04-29 18:38:00,16.459,16.543,16.407,16.454,350000.0
2008-04-29 18:39:00,16.485,16.488,16.398,16.447,350000.0
2008-04-29 18:40:00,16.425,16.524,16.376,16.376,550000.0
2008-04-29 18:41:00,16.475,16.515,16.369,16.499,500000.0
2008-04-29 18:42:00,16.397,16.478,16.397,16.4,300000.0
2008-04-29 18:43:00,16.511,16.539,16.436,16.528,400000.0
2008-04-29 18:44:00,16.478,16.515,16.406,16.406,450000.0
2008-04-29 18:45:00,16.506,16.549,16.447,16.447,400000.0
2008-04-29 18:46:00,16.54,16.553,16.408,16.508,550000.0
2008-04-29 18:47:00,16.475,16.515,16.386,16.441,550000.0
2008-04-29 18:48:00,16.498,16.498,16.376,16.453,350000.0
2008-04-29 18:49:00,16.474,16.52,16.401,16.44,450000.0
2008-04-29 18:50:00,16.536,16.536,16.412,16.512,350000.0
2008-04-29 18:51:00,16.496,16.507,16.397,16.412,400000.0
2008-04-29 18:52:00,16.505,16.544,16.393,16.544,350000.0
2008-04-29 18:53:00,16.48,16.563,16.458,16.531,450000.0
2008-04-29 18:54:00,16.52,16.544,16.407,16.486,400000.0
2008-04-29 18:55:00,16.499,16.583,16.458,16.501,450000.0
2008-04-29 18:56:00,16.585,16.585,16.471,16.477,350000.0
2008-04-29 18:57:00,16.428,16.555,16.428,16.54,350000.0
2008-04-29 18:58:00,16.545,16.549,16.469,16.547,1250000.0
2008-04-29 18:59:00,16.541,16.541,16.504,16.504,250000.0
2008-04-29 19:00:00,16.499,16.58,16.441,16.58,350000.0
2008-04-29 19:01:00,16.465,16.528,16.436,16.513,500000.0
2008-04-29 19:02:00,16.512,16.588,16.492,16.527,350000.0
2008-04-29 19:03:00,16.55,16.563,16.469,16.538,350000.0
2008-04-29 19:04:00,16.514,16.602,16.477,16.522,450000.0
2008-04-29 19:05:00,16.562,16.562,16.474,16.474,100000.0
2008-04-29 19:06:00,16.542,16.564,16.43,16.469,400000.0
2008-04-29 19:07:00,16.597,16.597,16.515,16.546,350000.0
2008-04-29 19:08:00,16.577,16.577,16.504,16.513,450000.0
2008-04-29 19:09:00,16.493,16.619,16.49,16.503,550000.0
2008-04-29 19:10:00,16.545,16.552,16.483,16.532,500000.0
2008-04-29 19:11:00,16.579,16.625,16.461,16.533,350000.0
2008-04-29 19:12:00,16.537,16.556,16.441,16.478,550000.0
2008-04-29 19:13:00,16.417,16.543,16.416,16.526,550000.0
2008-04-29 19:14:00,16.479,16.558,16.456,16.499,350000.0
2008-04-29 19:15:00,16.541,16.541,16.449,16.54,350000.0
2008-04-29 19:16:00,16.553,16.553,16.426,16.519,350000.0
2008-04-29 19:17:00,16.548,16.553,16.401,16.553,300000.0
2008-04-29 19:18:00,16.487,16.533,16.406,16.409,400000.0
2008-04-29 19:19:00,16.518,16.538,16.387,16.538,350000.0
2008-04-29 19:20:00,16.469,16.489,16.469,16.489,100000.0
2008-04-29 19:21:00,16.475,16.561,16.439,16.556,400000.0
2008-04-29 19:22:00,16.486,16.515,16.36,16.415,550000.0
2008-04-29 19:23:00,16.401,16.453,16.398,16.398,350000.0
2008-04-29 19:24:00,16.499,16.548,16.405,16.481,550000.0
2008-04-29 19:25:00,16.417,16.482,16.349,16.451,550000.0
2008-04-29 19:26:00,16.49,16.515,16.394,16.394,450000.0
2008-04-29 19:27:00,16.504,16.506,16.387,16.43,400000.0
2008-04-29 19:28:00,16.452,16.548,16.426,16.518,450000.0
2008-04-29 19:29:00,16.534,16.553,16.441,16.444,500000.0
2008-04-29 19:30:00,16.413,16.454,16.413,16.437,250000.0
2008-04-29 19:31:00,16.455,16.503,16.379,16.503,300000.0
2008-04-29 19:32:00,16.491,16.562,16.397,16.506,550000.0
2008-04-29 19:33:00,16.501,16.501,16.386,16.463,400000.0
2008-04-29 19:34:00,16.471,16.471,16.423,16.423,100000.0
2008-04-29 19:35:00,16.51,16.52,16.461,16.52,150000.0
2008-04-29 19:36:00,16.443,16.543,16.413,16.413,400000.0
2008-04-29 19:37:00,16.538,16.538,16.407,16.452,550000.0
2008-04-29 19:38:00,16.428,16.448,16.384,16.448,250000.0
2008-04-29 19:39:00,16.523,16.572,16.431,16.447,400000.0
2008-04-29 19:40:00,16.433,16.433,16.433,16.433,50000.0
2008-04-29 19:41:00,16.5,16.569,16.425,16.546,500000.0
2008-04-29 19:42:00,16.466,16.498,16.404,16.437,250000.0
2008-04-29 19:43:00,16.42,16.535,16.402,16.44,450000.0
2008-04-29 19:44:00,16.485,16.507,16.401,16.501,200000.0
2008-04-29 19:45:00,16.524,16.524,16.373,16.482,400000.0
2008-04-29 19:47:00,16.516,16.516,16.411,16.497,400000.0
2008-04-29 19:48:00,16.431,16.562,16.405,16.447,500000.0
2008-04-29 19:49:00,16.477,16.532,16.443,16.532,250000.0
2008-04-29 19:50:00,16.433,16.511,16.388,16.504,400000.0
2008-04-29 19:52:00,16.447,16.514,16.383,16.514,500000.0
2008-04-29 19:53:00,16.491,16.505,16.397,16.505,200000.0
2008-04-29 19:54:00,16.526,16.526,16.419,16.465,500000.0
2008-04-29 19:55:00,16.475,16.501,16.475,16.501,100000.0
2008-04-29 19:56:00,16.538,16.57,16.451,16.495,500000.0
2008-04-29 19:57:00,16.437,16.519,16.427,16.511,450000.0
2008-04-29 19:58:00,16.382,16.494,16.382,16.459,400000.0
2008-04-29 19:59:00,16.498,16.545,16.41,16.423,500000.0
2008-04-29 20:00:00,16.522,16.539,16.431,16.443,550000.0
2008-04-29 20:02:00,16.514,16.514,16.514,16.514,50000.0
2008-04-29 20:03:00,16.517,16.56,16.517,16.56,100000.0
2008-04-29 20:04:00,16.521,16.54,16.421,16.527,350000.0
2008-04-29 20:05:00,16.468,16.551,16.448,16.509,350000.0
2008-04-29 20:07:00,16.512,16.552,16.409,16.498,550000.0
2008-04-29 20:08:00,16.493,16.512,16.423,16.512,250000.0
2008-04-29 20:09:00,16.492,16.531,16.42,16.531,450000.0
2008-04-29 20:10:00,16.527,16.527,16.425,16.425,150000.0
2008-04-29 20:11:00,16.402,16.529,16.402,16.449,550000.0
2008-04-29 20:12:00,16.446,16.447,16.446,16.447,100000.0
2008-04-29 20:14:00,16.442,16.525,16.442,16.494,350000.0
2008-04-29 20:15:00,16.53,16.53,16.449,16.49,400000.0
2008-04-29 20:16:00,16.39,16.517,16.39,16.517,300000.0
2008-04-29 20:17:00,16.448,16.551,16.406,16.541,350000.0
2008-04-29 20:18:00,16.438,16.547,16.425,16.492,400000.0
2008-04-29 20:19:00,16.496,16.496,16.41,16.439,350000.0
2008-04-29 20:20:00,16.509,16.533,16.405,16.486,400000.0
2008-04-29 20:21:00,16.518,16.518,16.385,16.447,450000.0
2008-04-29 20:22:00,16.52,16.545,16.52,16.545,100000.0
2008-04-29 20:23:00,16.453,16.453,16.452,16.452,100000.0
2008-04-29 20:24:00,16.484,16.484,16.415,16.415,100000.0
2008-04-29 20:25:00,16.524,16.524,16.371,16.371,400000.0
2008-04-29 20:26:00,16.364,16.499,16.364,16.371,350000.0
2008-04-29 20:27:00,16.416,16.486,16.414,16.486,350000.0
2008-04-29 20:28:00,16.38,16.495,16.365,16.365,150000.0
2008-04-29 20:29:00,16.401,16.505,16.355,16.424,550000.0
2008-04-29 20:30:00,16.418,16.474,16.407,16.44,400000.0
2008-04-29 20:31:00,16.386,16.471,16.386,16.43,350000.0
2008-04-29 20:32:00,16.417,16.452,16.401,16.402,400000.0
2008-04-29 20:35:00,16.506,16.529,16.43,16.43,500000.0
2008-04-29 20:36:00,16.494,16.494,16.494,16.494,50000.0
2008-04-29 20:37:00,16.418,16.516,16.397,16.467,500000.0
2008-04-29 20:38:00,16.519,16.519,16.431,16.483,400000.0
2008-04-29 20:39:00,16.388,16.509,16.388,16.509,400000.0
2008-04-29 20:40:00,16.445,16.499,16.361,16.499,550000.0
2008-04-29 20:41:00,16.464,16.464,16.372,16.372,300000.0
2008-04-29 20:42:00,16.45,16.49,16.387,16.431,200000.0
2008-04-29 20:43:00,16.44,16.46,16.383,16.383,250000.0
2008-04-29 20:44:00,16.5,16.5,16.387,16.472,300000.0
2008-04-29 20:45:00,16.433,16.481,16.387,16.387,400000.0
2008-04-29 20:46:00,16.398,16.519,16.39,16.39,400000.0
2008-04-29 20:47:00,16.405,16.472,16.402,16.472,300000.0
2008-04-29 20:48:00,16.416,16.416,16.409,16.409,100000.0
2008-04-29 20:49:00,16.478,16.517,16.402,16.517,400000.0
2008-04-29 20:50:00,16.473,16.499,16.364,16.429,500000.0
2008-04-29 20:51:00,16.445,16.588,16.441,16.441,600000.0
2008-04-29 20:52:00,16.451,16.523,16.439,16.439,400000.0
2008-04-29 20:53:00,16.451,16.542,16.435,16.49,400000.0
2008-04-29 20:54:00,16.5,16.552,16.432,16.501,400000.0
2008-04-29 20:55:00,16.445,16.512,16.445,16.512,150000.0
2008-04-29 20:56:00,16.51,16.519,16.44,16.49,500000.0
2008-04-29 20:57:00,16.477,16.507,16.393,16.461,300000.0
2008-04-29 20:58:00,16.509,16.536,16.416,16.516,500000.0
2008-04-29 21:00:00,16.428,16.598,16.428,16.447,750000.0
2008-04-29 21:01:00,16.51,16.51,16.371,16.371,350000.0
2008-04-29 21:02:00,16.513,16.513,16.425,16.482,150000.0
2008-04-29 21:03:00,16.536,16.536,16.422,16.454,400000.0
2008-04-29 21:04:00,16.502,16.502,16.484,16.484,150000.0
2008-04-29 21:05:00,16.482,16.52,16.384,16.384,150000.0
2008-04-29 21:06:00,16.509,16.532,16.393,16.532,350000.0
2008-04-29 21:07:00,16.447,16.526,16.359,16.399,350000.0
2008-04-29 21:08:00,16.481,16.51,16.352,16.416,350000.0
2008-04-29 21:09:00,16.419,16.528,16.394,16.528,400000.0
2008-04-29 21:10:00,16.336,16.503,16.33,16.503,350000.0
2008-04-29 21:11:00,16.486,16.51,16.377,16.501,400000.0
2008-04-29 21:12:00,16.519,16.519,16.504,16.504,100000.0
2008-04-29 21:13:00,16.453,16.493,16.351,16.392,350000.0
2008-04-29 21:14:00,16.396,16.522,16.396,16.495,800000.0
2008-04-29 21:15:00,16.484,16.484,16.329,16.371,400000.0
2008-04-29 21:17:00,16.507,16.522,16.394,16.394,350000.0
2008-04-29 21:18:00,16.51,16.51,16.457,16.457,250000.0
2008-04-29 21:19:00,16.442,16.53,16.442,16.524,300000.0
2008-04-29 21:20:00,16.472,16.472,16.472,16.472,50000.0
2008-04-29 21:21:00,16.461,16.497,16.379,16.497,400000.0
2008-04-29 21:23:00,16.509,16.509,16.373,16.498,450000.0
2008-04-29 21:24:00,16.387,16.527,16.34,16.34,700000.0
2008-04-29 21:25:00,16.495,16.495,16.339,16.339,500000.0
2008-04-29 21:26:00,16.49,16.49,16.426,16.426,100000.0
2008-04-29 21:27:00,16.425,16.515,16.368,16.462,350000.0
2008-04-29 21:28:00,16.407,16.493,16.407,16.449,550000.0
2008-04-29 21:29:00,16.492,16.492,16.381,16.416,700000.0
2008-04-29 21:30:00,16.424,16.518,16.408,16.463,400000.0
2008-04-29 21:31:00,16.371,16.445,16.354,16.43,400000.0
2008-04-29 21:32:00,16.499,16.499,16.405,16.405,400000.0
2008-04-29 21:33:00,16.388,16.49,16.387,16.473,350000.0
2008-04-29 21:34:00,16.404,16.51,16.404,16.477,550000.0
2008-04-29 21:35:00,16.391,16.463,16.38,16.38,200000.0
2008-04-29 21:36:00,16.412,16.513,16.369,16.369,450000.0
2008-04-29 21:37:00,16.372,16.502,16.372,16.479,400000.0
2008-04-29 21:38:00,16.437,16.512,16.372,16.456,600000.0
2008-04-29 21:39:00,16.483,16.514,16.385,16.432,450000.0
2008-04-29 21:40:00,16.452,16.475,16.35,16.416,400000.0
2008-04-29 21:41:00,16.464,16.491,16.38,16.452,250000.0
2008-04-29 21:42:00,16.439,16.474,16.397,16.416,550000.0
2008-04-29 21:43:00,16.496,16.496,16.394,16.416,400000.0
2008-04-29 21:44:00,16.39,16.457,16.346,16.346,250000.0
2008-04-29 21:45:00,16.52,16.52,16.399,16.451,200000.0
2008-04-29 21:46:00,16.454,16.476,16.418,16.476,250000.0
2008-04-29 21:47:00,16.471,16.538,16.36,16.36,550000.0
2008-04-29 21:48:00,16.359,16.469,16.359,16.469,200000.0
2008-04-29 21:49:00,16.486,16.486,16.356,16.387,350000.0
2008-04-29 21:50:00,16.445,16.499,16.34,16.499,500000.0
2008-04-29 21:51:00,16.419,16.503,16.368,16.472,700000.0
2008-04-29 21:52:00,16.468,16.488,16.402,16.439,650000.0
2008-04-29 21:53:00,16.383,16.469,16.334,16.435,750000.0
2008-04-29 21:54:00,16.458,16.508,16.42,16.5,650000.0
2008-04-29 21:55:00,16.451,16.48,16.373,16.48,400000.0
2008-04-29 21:56:00,16.489,16.51,16.381,16.492,400000.0
2008-04-29 21:57:00,16.507,16.523,16.391,16.422,700000.0
2008-04-29 21:58:00,16.457,16.472,16.396,16.436,300000.0
2008-04-29 21:59:00,16.514,16.523,16.381,16.504,1100000.0
2008-04-29 22:00:00,16.512,16.512,16.469,16.469,250000.0
2008-04-29 22:01:00,16.483,16.521,16.44,16.517,350000.0
2008-04-29 22:02:00,16.399,16.482,16.359,16.409,350000.0
2008-04-29 22:04:00,16.414,16.507,16.37,16.421,400000.0
2008-04-29 22:05:00,16.481,16.514,16.381,16.514,300000.0
2008-04-29 22:06:00,16.417,16.463,16.405,16.443,300000.0
2008-04-29 22:07:00,16.421,16.519,16.421,16.49,250000.0
2008-04-29 22:08:00,16.429,16.5,16.401,16.446,300000.0
2008-04-29 22:09:00,16.518,16.518,16.4,16.419,500000.0
2008-04-29 22:10:00,16.443,16.507,16.382,16.497,450000.0
2008-04-29 22:12:00,16.512,16.512,16.403,16.484,150000.0
2008-04-29 22:13:00,16.509,16.528,16.376,16.445,500000.0
2008-04-29 22:14:00,16.429,16.436,16.429,16.436,100000.0
2008-04-29 22:15:00,16.473,16.535,16.442,16.535,250000.0
2008-04-29 22:16:00,16.544,16.544,16.459,16.459,100000.0
2008-04-29 22:17:00,16.53,16.557,16.401,16.539,450000.0
2008-04-29 22:18:00,16.527,16.527,16.443,16.443,150000.0
2008-04-29 22:19:00,16.449,16.528,16.403,16.403,600000.0
2008-04-29 22:20:00,16.502,16.502,16.502,16.502,50000.0
2008-04-29 22:21:00,16.499,16.499,16.395,16.395,250000.0
2008-04-29 22:24:00,16.517,16.517,16.393,16.393,350000.0
2008-04-29 22:25:00,16.507,16.544,16.501,16.535,500000.0
2008-04-29 22:26:00,16.405,16.502,16.405,16.502,100000.0
2008-04-29 22:27:00,16.528,16.552,16.415,16.415,300000.0
2008-04-29 22:28:00,16.49,16.49,16.418,16.453,400000.0
2008-04-29 22:29:00,16.432,16.528,16.424,16.528,550000.0
2008-04-29 22:30:00,16.486,16.506,16.44,16.506,300000.0
2008-04-29 22:31:00,16.395,16.587,16.395,16.408,550000.0
2008-04-29 22:32:00,16.47,16.494,16.47,16.494,100000.0
2008-04-29 22:33:00,16.495,16.495,16.435,16.443,200000.0
2008-04-29 22:38:00,16.5,16.536,16.394,16.444,550000.0
2008-04-29 22:39:00,16.477,16.527,16.377,16.482,450000.0
2008-04-29 22:40:00,16.489,16.522,16.447,16.466,350000.0
2008-04-29 22:41:00,16.49,16.49,16.437,16.437,150000.0
2008-04-29 22:42:00,16.525,16.525,16.432,16.434,200000.0
2008-04-29 22:44:00,16.461,16.506,16.391,16.436,400000.0
2008-04-29 22:46:00,16.519,16.552,16.477,16.496,350000.0
2008-04-29 22:47:00,16.516,16.516,16.422,16.422,200000.0
2008-04-29 22:48:00,16.438,16.519,16.413,16.424,500000.0
2008-04-29 22:49:00,16.444,16.553,16.429,16.553,500000.0
2008-04-29 22:50:00,16.501,16.541,16.474,16.474,400000.0
2008-04-29 22:51:00,16.478,16.522,16.422,16.522,350000.0
2008-04-29 22:52:00,16.493,16.498,16.4,16.471,350000.0
2008-04-29 22:53:00,16.503,16.536,16.473,16.508,350000.0
2008-04-29 22:55:00,16.503,16.513,16.466,16.511,400000.0
2008-04-29 22:57:00,16.491,16.517,16.48,16.517,250000.0
2008-04-29 22:59:00,16.471,16.561,16.428,16.467,350000.0
2008-04-29 23:00:00,16.518,16.521,16.409,16.452,400000.0
2008-04-29 23:03:00,16.479,16.508,16.414,16.508,350000.0
2008-04-29 23:04:00,16.504,16.525,16.453,16.464,350000.0
2008-04-29 23:05:00,16.467,16.512,16.429,16.477,450000.0
2008-04-29 23:06:00,16.544,16.544,16.479,16.479,100000.0
2008-04-29 23:07:00,16.501,16.523,16.43,16.463,450000.0
2008-04-29 23:08:00,16.495,16.495,16.418,16.428,250000.0
2008-04-29 23:09:00,16.441,16.457,16.441,16.457,100000.0
2008-04-29 23:10:00,16.447,16.447,16.411,16.411,100000.0
2008-04-29 23:11:00,16.459,16.466,16.444,16.466,150000.0
2008-04-29 23:12:00,16.494,16.494,16.429,16.491,150000.0
2008-04-29 23:13:00,16.496,16.496,16.385,16.385,450000.0
2008-04-29 23:15:00,16.43,16.539,16.43,16.521,450000.0
2008-04-29 23:19:00,16.511,16.552,16.474,16.533,350000.0
2008-04-29 23:20:00,16.437,16.513,16.409,16.456,450000.0
2008-04-29 23:21:00,16.493,16.528,16.391,16.486,350000.0
2008-04-29 23:28:00,16.447,16.536,16.447,16.47,350000.0
2008-04-29 23:30:00,16.464,16.511,16.456,16.456,300000.0
2008-04-29 23:40:00,16.464,16.511,16.456,16.456,300000.0
2008-04-29 23:50:00,16.511,16.511,16.456,16.456,300000.0
2008-04-30 00:00:00,16.397,16.535,16.397,16.481,550000.0
2008-04-30 00:01:00,16.41,16.53,16.407,16.459,300000.0
2008-04-30 00:02:00,16.395,16.505,16.392,16.505,450000.0
2008-04-30 00:03:00,16.545,16.545,16.421,16.513,400000.0
2008-04-30 00:04:00,16.537,16.564,16.452,16.452,350000.0
2008-04-30 00:05:00,16.413,16.536,16.413,16.536,100000.0
2008-04-30 00:06:00,16.412,16.542,16.396,16.542,250000.0
2008-04-30 00:07:00,16.524,16.567,16.446,16.562,250000.0
2008-04-30 00:08:00,16.564,16.564,16.417,16.464,550000.0
2008-04-30 00:09:00,16.533,16.545,16.397,16.515,400000.0
2008-04-30 00:10:00,16.512,16.512,16.424,16.424,100000.0
2008-04-30 00:11:00,16.506,16.516,16.416,16.448,350000.0
2008-04-30 00:12:00,16.55,16.55,16.417,16.417,100000.0
2008-04-30 00:13:00,16.551,16.579,16.44,16.488,550000.0
2008-04-30 00:14:00,16.429,16.552,16.362,16.464,550000.0
2008-04-30 00:15:00,16.425,16.514,16.425,16.43,350000.0
2008-04-30 00:16:00,16.569,16.569,16.45,16.505,400000.0
2008-04-30 00:17:00,16.502,16.551,16.473,16.547,300000.0
2008-04-30 00:18:00,16.43,16.56,16.403,16.403,350000.0
2008-04-30 00:19:00,16.572,16.572,16.403,16.515,350000.0
2008-04-30 00:20:00,16.497,16.532,16.396,16.503,250000.0
2008-04-30 00:21:00,16.526,16.559,16.509,16.554,400000.0
2008-04-30 00:23:00,16.557,16.557,16.42,16.513,400000.0
2008-04-30 00:24:00,16.42,16.577,16.42,16.542,400000.0
2008-04-30 00:26:00,16.464,16.522,16.375,16.385,650000.0
2008-04-30 00:27:00,16.527,16.551,16.527,16.551,150000.0
2008-04-30 00:28:00,16.507,16.566,16.446,16.477,450000.0
2008-04-30 00:29:00,16.486,16.518,16.393,16.393,500000.0
2008-04-30 00:30:00,16.542,16.542,16.414,16.414,400000.0
2008-04-30 00:31:00,16.503,16.539,16.409,16.539,250000.0
2008-04-30 00:32:00,16.468,16.553,16.468,16.493,350000.0
2008-04-30 00:33:00,16.492,16.571,16.478,16.542,500000.0
2008-04-30 00:34:00,16.521,16.574,16.507,16.574,400000.0
2008-04-30 00:35:00,16.591,16.599,16.518,16.593,450000.0
2008-04-30 00:36:00,16.579,16.612,16.537,16.556,350000.0
2008-04-30 00:37:00,16.567,16.596,16.513,16.535,550000.0
2008-04-30 00:38:00,16.549,16.57,16.427,16.551,500000.0
2008-04-30 00:39:00,16.502,16.544,16.466,16.532,400000.0
2008-04-30 00:40:00,16.509,16.536,16.429,16.536,400000.0
2008-04-30 00:41:00,16.458,16.561,16.458,16.561,400000.0
2008-04-30 00:42:00,16.436,16.512,16.375,16.495,500000.0
2008-04-30 00:43:00,16.399,16.531,16.387,16.531,400000.0
2008-04-30 00:44:00,16.52,16.571,16.431,16.493,350000.0
2008-04-30 00:45:00,16.534,16.577,16.454,16.528,700000.0
2008-04-30 00:46:00,16.463,16.514,16.463,16.514,100000.0
2008-04-30 00:47:00,16.503,16.503,16.457,16.478,350000.0
2008-04-30 00:50:00,16.514,16.549,16.468,16.549,350000.0
2008-04-30 00:51:00,16.544,16.544,16.478,16.516,200000.0
2008-04-30 00:52:00,16.577,16.577,16.55,16.55,100000.0
2008-04-30 00:53:00,16.527,16.528,16.456,16.523,450000.0
2008-04-30 00:54:00,16.505,16.553,16.505,16.546,300000.0
2008-04-30 00:55:00,16.593,16.593,16.538,16.561,150000.0
2008-04-30 00:58:00,16.535,16.535,16.452,16.521,300000.0
2008-04-30 00:59:00,16.503,16.557,16.486,16.557,400000.0
2008-04-30 01:00:00,16.441,16.513,16.417,16.479,550000.0
2008-04-30 01:01:00,16.49,16.521,16.452,16.452,250000.0
2008-04-30 01:02:00,16.471,16.526,16.471,16.526,100000.0
2008-04-30 01:03:00,16.482,16.49,16.482,16.49,100000.0
2008-04-30 01:05:00,16.521,16.521,16.452,16.494,450000.0
2008-04-30 01:09:00,16.451,16.545,16.42,16.463,400000.0
2008-04-30 01:10:00,16.491,16.573,16.418,16.451,500000.0
2008-04-30 01:11:00,16.458,16.562,16.452,16.562,300000.0
2008-04-30 01:12:00,16.536,16.536,16.53,16.53,100000.0
2008-04-30 01:16:00,16.519,16.519,16.519,16.519,50000.0
2008-04-30 01:17:00,16.539,16.539,16.536,16.536,100000.0
2008-04-30 01:18:00,16.523,16.523,16.449,16.496,200000.0
2008-04-30 01:19:00,16.483,16.563,16.479,16.513,400000.0
2008-04-30 01:20:00,16.385,16.51,16.371,16.51,300000.0
2008-04-30 01:21:00,16.497,16.555,16.472,16.52,300000.0
2008-04-30 01:22:00,16.511,16.555,16.441,16.501,450000.0
2008-04-30 01:23:00,16.522,16.543,16.45,16.45,150000.0
2008-04-30 01:24:00,16.471,16.547,16.432,16.46,250000.0
2008-04-30 01:25:00,16.412,16.517,16.375,16.433,400000.0
2008-04-30 01:26:00,16.445,16.505,16.377,16.434,400000.0
2008-04-30 01:27:00,16.509,16.576,16.462,16.501,300000.0
2008-04-30 01:29:00,16.435,16.546,16.435,16.456,400000.0
2008-04-30 01:30:00,16.56,16.564,16.463,16.552,400000.0
2008-04-30 01:31:00,16.466,16.572,16.436,16.485,450000.0
2008-04-30 01:32:00,16.547,16.575,16.438,16.575,150000.0
2008-04-30 01:33:00,16.553,16.572,16.431,16.446,550000.0
2008-04-30 01:34:00,16.526,16.577,16.463,16.463,300000.0
2008-04-30 01:35:00,16.462,16.551,16.445,16.511,350000.0
2008-04-30 01:36:00,16.464,16.566,16.464,16.535,550000.0
2008-04-30 01:37:00,16.46,16.564,16.453,16.453,150000.0
2008-04-30 01:38:00,16.42,16.562,16.42,16.518,400000.0
2008-04-30 01:39:00,16.563,16.563,16.415,16.48,500000.0
2008-04-30 01:40:00,16.498,16.537,16.403,16.537,500000.0
2008-04-30 01:42:00,16.507,16.582,16.507,16.549,350000.0
2008-04-30 01:45:00,16.491,16.554,16.472,16.477,400000.0
2008-04-30 01:46:00,16.563,16.563,16.448,16.534,550000.0
2008-04-30 01:47:00,16.609,16.609,16.558,16.576,150000.0
2008-04-30 01:48:00,16.474,16.57,16.474,16.547,250000.0
2008-04-30 01:49:00,16.547,16.59,16.509,16.59,400000.0
2008-04-30 01:50:00,16.484,16.551,16.446,16.528,550000.0
2008-04-30 01:52:00,16.522,16.563,16.522,16.563,100000.0
2008-04-30 01:53:00,16.47,16.584,16.47,16.549,350000.0
2008-04-30 01:54:00,16.556,16.594,16.474,16.51,450000.0
2008-04-30 01:55:00,16.513,16.575,16.446,16.446,500000.0
2008-04-30 01:56:00,16.521,16.597,16.494,16.528,850000.0
2008-04-30 01:57:00,16.534,16.622,16.508,16.571,400000.0
2008-04-30 01:58:00,16.59,16.59,16.436,16.436,350000.0
2008-04-30 01:59:00,16.536,16.564,16.472,16.514,350000.0
2008-04-30 02:00:00,16.537,16.584,16.492,16.498,500000.0
2008-04-30 02:01:00,16.585,16.585,16.543,16.543,150000.0
2008-04-30 02:04:00,16.549,16.549,16.381,16.437,550000.0
2008-04-30 02:05:00,16.549,16.56,16.458,16.458,300000.0
2008-04-30 02:06:00,16.566,16.586,16.48,16.48,300000.0
2008-04-30 02:07:00,16.56,16.593,16.513,16.513,200000.0
2008-04-30 02:08:00,16.532,16.549,16.471,16.549,400000.0
2008-04-30 02:09:00,16.507,16.597,16.467,16.563,550000.0
2008-04-30 02:10:00,16.566,16.566,16.486,16.486,100000.0
2008-04-30 02:11:00,16.574,16.574,16.483,16.563,150000.0
2008-04-30 02:12:00,16.493,16.521,16.493,16.521,100000.0
2008-04-30 02:14:00,16.561,16.561,16.477,16.477,100000.0
2008-04-30 02:15:00,16.569,16.569,16.43,16.43,100000.0
2008-04-30 02:16:00,16.491,16.581,16.491,16.581,150000.0
2008-04-30 02:17:00,16.571,16.571,16.462,16.496,200000.0
2008-04-30 02:18:00,16.446,16.536,16.426,16.536,500000.0
2008-04-30 02:19:00,16.553,16.591,16.477,16.561,500000.0
2008-04-30 02:20:00,16.48,16.553,16.449,16.477,250000.0
2008-04-30 02:21:00,16.546,16.546,16.488,16.542,350000.0
2008-04-30 02:23:00,16.549,16.549,16.485,16.49,200000.0
2008-04-30 02:24:00,16.514,16.539,16.488,16.523,200000.0
2008-04-30 02:25:00,16.554,16.554,16.442,16.452,400000.0
2008-04-30 02:26:00,16.503,16.503,16.469,16.503,150000.0
2008-04-30 02:27:00,16.517,16.526,16.459,16.526,250000.0
2008-04-30 02:28:00,16.537,16.538,16.461,16.51,450000.0
2008-04-30 02:29:00,16.522,16.569,16.497,16.497,350000.0
2008-04-30 02:30:00,16.471,16.486,16.441,16.486,150000.0
2008-04-30 02:31:00,16.494,16.577,16.494,16.515,350000.0
2008-04-30 02:32:00,16.557,16.557,16.454,16.454,350000.0
2008-04-30 02:33:00,16.522,16.542,16.46,16.501,500000.0
2008-04-30 02:34:00,16.515,16.559,16.415,16.484,250000.0
2008-04-30 02:35:00,16.521,16.522,16.421,16.522,500000.0
2008-04-30 02:37:00,16.491,16.538,16.483,16.483,300000.0
2008-04-30 02:39:00,16.526,16.557,16.522,16.539,250000.0
2008-04-30 02:40:00,16.483,16.561,16.456,16.492,400000.0
2008-04-30 02:43:00,16.521,16.552,16.521,16.544,200000.0
2008-04-30 02:44:00,16.469,16.582,16.469,16.471,300000.0
2008-04-30 02:46:00,16.504,16.516,16.454,16.454,150000.0
2008-04-30 02:47:00,16.47,16.47,16.41,16.41,100000.0
2008-04-30 02:48:00,16.45,16.525,16.45,16.525,200000.0
2008-04-30 02:49:00,16.517,16.562,16.429,16.446,700000.0
2008-04-30 02:50:00,16.41,16.515,16.41,16.484,300000.0
2008-04-30 02:51:00,16.484,16.53,16.416,16.512,350000.0
2008-04-30 02:52:00,16.482,16.536,16.474,16.494,300000.0
2008-04-30 02:53:00,16.539,16.539,16.48,16.48,100000.0
2008-04-30 02:54:00,16.458,16.504,16.458,16.472,200000.0
2008-04-30 02:55:00,16.447,16.543,16.447,16.543,200000.0
2008-04-30 02:56:00,16.479,16.482,16.466,16.466,200000.0
2008-04-30 02:57:00,16.561,16.561,16.496,16.538,400000.0
2008-04-30 02:58:00,16.489,16.562,16.397,16.432,900000.0
2008-04-30 02:59:00,16.447,16.535,16.447,16.535,300000.0
2008-04-30 03:00:00,16.454,16.524,16.453,16.453,350000.0
2008-04-30 03:03:00,16.522,16.574,16.444,16.492,450000.0
2008-04-30 03:04:00,16.548,16.548,16.543,16.543,100000.0
2008-04-30 03:07:00,16.514,16.561,16.506,16.506,300000.0
2008-04-30 03:08:00,16.558,16.558,16.516,16.516,100000.0
2008-04-30 03:10:00,16.525,16.566,16.43,16.464,250000.0
2008-04-30 03:11:00,16.43,16.568,16.43,16.487,250000.0
2008-04-30 03:13:00,16.494,16.542,16.467,16.486,350000.0
2008-04-30 03:14:00,16.565,16.565,16.495,16.495,250000.0
2008-04-30 03:15:00,16.489,16.541,16.466,16.474,350000.0
2008-04-30 03:16:00,16.489,16.489,16.489,16.489,50000.0
2008-04-30 03:17:00,16.506,16.561,16.501,16.501,350000.0
2008-04-30 03:18:00,16.493,16.493,16.463,16.463,100000.0
2008-04-30 03:20:00,16.545,16.562,16.443,16.46,550000.0
2008-04-30 03:22:00,16.577,16.59,16.464,16.538,700000.0
2008-04-30 03:23:00,16.525,16.542,16.416,16.442,450000.0
2008-04-30 03:24:00,16.458,16.582,16.458,16.478,400000.0
2008-04-30 03:25:00,16.531,16.558,16.485,16.558,200000.0
2008-04-30 03:26:00,16.497,16.562,16.497,16.55,150000.0
2008-04-30 03:27:00,16.551,16.551,16.449,16.478,350000.0
2008-04-30 03:28:00,16.492,16.542,16.423,16.476,500000.0
2008-04-30 03:29:00,16.504,16.611,16.478,16.491,500000.0
2008-04-30 03:30:00,16.477,16.486,16.431,16.459,350000.0
2008-04-30 03:34:00,16.527,16.527,16.478,16.478,100000.0
2008-04-30 03:35:00,16.5,16.512,16.435,16.511,250000.0
2008-04-30 03:36:00,16.519,16.519,16.473,16.473,100000.0
2008-04-30 03:37:00,16.48,16.48,16.48,16.48,50000.0
2008-04-30 03:38:00,16.556,16.556,16.444,16.481,450000.0
2008-04-30 03:39:00,16.49,16.602,16.46,16.552,450000.0
2008-04-30 03:40:00,16.484,16.557,16.455,16.506,500000.0
2008-04-30 03:43:00,16.483,16.567,16.459,16.459,350000.0
2008-04-30 03:44:00,16.45,16.555,16.43,16.526,300000.0
2008-04-30 03:45:00,16.525,16.53,16.467,16.525,400000.0
2008-04-30 03:46:00,16.561,16.561,16.497,16.497,150000.0
2008-04-30 03:47:00,16.566,16.586,16.431,16.533,400000.0
2008-04-30 03:48:00,16.522,16.529,16.405,16.499,500000.0
2008-04-30 03:49:00,16.498,16.498,16.401,16.447,700000.0
2008-04-30 03:50:00,16.506,16.526,16.403,16.526,700000.0
2008-04-30 03:51:00,16.436,16.536,16.389,16.536,700000.0
2008-04-30 03:52:00,16.48,16.522,16.411,16.411,350000.0
2008-04-30 03:53:00,16.393,16.508,16.364,16.508,450000.0
2008-04-30 03:54:00,16.399,16.538,16.399,16.499,600000.0
2008-04-30 03:55:00,16.485,16.517,16.431,16.506,650000.0
2008-04-30 03:56:00,16.538,16.538,16.462,16.462,500000.0
2008-04-30 03:57:00,16.432,16.512,16.371,16.421,850000.0
2008-04-30 03:58:00,16.541,16.541,16.452,16.526,650000.0
2008-04-30 03:59:00,16.512,16.548,16.411,16.525,550000.0
2008-04-30 04:00:00,16.537,16.562,16.437,16.493,350000.0
2008-04-30 04:01:00,16.516,16.516,16.516,16.516,50000.0
2008-04-30 04:02:00,16.443,16.551,16.443,16.551,200000.0
2008-04-30 04:03:00,16.549,16.549,16.428,16.514,400000.0
2008-04-30 04:04:00,16.524,16.549,16.416,16.521,200000.0
2008-04-30 04:05:00,16.544,16.544,16.427,16.427,250000.0
2008-04-30 04:06:00,16.444,16.547,16.423,16.506,250000.0
2008-04-30 04:07:00,16.522,16.551,16.406,16.491,400000.0
2008-04-30 04:08:00,16.442,16.529,16.442,16.471,400000.0
2008-04-30 04:09:00,16.541,16.57,16.484,16.546,300000.0
2008-04-30 04:10:00,16.522,16.528,16.41,16.426,500000.0
2008-04-30 04:11:00,16.495,16.541,16.483,16.541,250000.0
2008-04-30 04:12:00,16.542,16.553,16.45,16.524,400000.0
2008-04-30 04:13:00,16.51,16.538,16.462,16.462,350000.0
2008-04-30 04:14:00,16.508,16.528,16.383,16.406,500000.0
2008-04-30 04:15:00,16.464,16.532,16.425,16.453,450000.0
2008-04-30 04:16:00,16.524,16.538,16.41,16.538,300000.0
2008-04-30 04:17:00,16.539,16.559,16.48,16.48,150000.0
2008-04-30 04:18:00,16.522,16.522,16.476,16.476,100000.0
2008-04-30 04:20:00,16.412,16.513,16.412,16.492,350000.0
2008-04-30 04:21:00,16.431,16.522,16.402,16.52,400000.0
2008-04-30 04:22:00,16.503,16.548,16.446,16.548,200000.0
2008-04-30 04:25:00,16.429,16.429,16.429,16.429,50000.0
2008-04-30 04:26:00,16.504,16.524,16.451,16.509,300000.0
2008-04-30 04:28:00,16.479,16.479,16.479,16.479,50000.0
2008-04-30 04:29:00,16.526,16.559,16.451,16.554,550000.0
2008-04-30 04:30:00,16.468,16.564,16.424,16.424,300000.0
2008-04-30 04:31:00,16.523,16.523,16.37,16.46,400000.0
2008-04-30 04:32:00,16.546,16.546,16.455,16.466,300000.0
2008-04-30 04:33:00,16.428,16.549,16.428,16.498,250000.0
2008-04-30 04:34:00,16.538,16.549,16.516,16.549,300000.0
2008-04-30 04:35:00,16.444,16.58,16.444,16.554,400000.0
2008-04-30 04:36:00,16.52,16.534,16.466,16.466,300000.0
2008-04-30 04:37:00,16.485,16.535,16.449,16.472,300000.0
2008-04-30 04:38:00,16.474,16.532,16.446,16.532,350000.0
2008-04-30 04:39:00,16.484,16.607,16.461,16.558,600000.0
2008-04-30 04:40:00,16.425,16.533,16.401,16.518,550000.0
2008-04-30 04:41:00,16.495,16.508,16.439,16.439,150000.0
2008-04-30 04:42:00,16.385,16.492,16.385,16.4,200000.0
2008-04-30 04:43:00,16.428,16.498,16.428,16.498,100000.0
2008-04-30 04:44:00,16.488,16.521,16.471,16.513,550000.0
2008-04-30 04:45:00,16.398,16.537,16.398,16.531,400000.0
2008-04-30 04:46:00,16.455,16.531,16.397,16.47,350000.0
2008-04-30 04:47:00,16.448,16.535,16.448,16.532,250000.0
2008-04-30 04:48:00,16.501,16.501,16.404,16.408,250000.0
2008-04-30 04:49:00,16.455,16.462,16.421,16.421,150000.0
2008-04-30 04:50:00,16.419,16.489,16.411,16.443,450000.0
2008-04-30 04:51:00,16.404,16.513,16.374,16.482,350000.0
2008-04-30 04:52:00,16.439,16.504,16.428,16.447,400000.0
2008-04-30 04:53:00,16.422,16.452,16.422,16.452,100000.0
2008-04-30 04:54:00,16.42,16.49,16.42,16.457,200000.0
2008-04-30 04:55:00,16.361,16.477,16.361,16.371,200000.0
2008-04-30 04:56:00,16.43,16.43,16.43,16.43,50000.0
2008-04-30 04:58:00,16.483,16.483,16.435,16.435,100000.0
2008-04-30 04:59:00,16.462,16.462,16.458,16.458,100000.0
2008-04-30 05:00:00,16.443,16.504,16.378,16.504,250000.0
2008-04-30 05:01:00,16.457,16.551,16.448,16.456,350000.0
2008-04-30 05:02:00,16.484,16.484,16.479,16.483,150000.0
2008-04-30 05:03:00,16.467,16.515,16.411,16.5,400000.0
2008-04-30 05:04:00,16.52,16.52,16.409,16.476,400000.0
2008-04-30 05:05:00,16.48,16.48,16.308,16.472,350000.0
2008-04-30 05:06:00,16.49,16.523,16.366,16.443,650000.0
2008-04-30 05:07:00,16.406,16.521,16.406,16.521,100000.0
2008-04-30 05:08:00,16.499,16.499,16.499,16.499,50000.0
2008-04-30 05:09:00,16.486,16.519,16.434,16.514,600000.0
2008-04-30 05:10:00,16.407,16.489,16.359,16.418,300000.0
2008-04-30 05:11:00,16.51,16.51,16.335,16.387,750000.0
2008-04-30 05:12:00,16.442,16.48,16.418,16.48,150000.0
2008-04-30 05:13:00,16.467,16.501,16.388,16.481,350000.0
2008-04-30 05:14:00,16.476,16.501,16.428,16.486,400000.0
2008-04-30 05:15:00,16.358,16.469,16.358,16.426,150000.0
2008-04-30 05:16:00,16.463,16.523,16.442,16.523,150000.0
2008-04-30 05:17:00,16.393,16.5,16.359,16.396,250000.0
2008-04-30 05:19:00,16.399,16.543,16.399,16.472,350000.0
2008-04-30 05:20:00,16.508,16.508,16.426,16.426,100000.0
2008-04-30 05:21:00,16.524,16.535,16.448,16.476,450000.0
2008-04-30 05:23:00,16.482,16.524,16.473,16.473,350000.0
2008-04-30 05:24:00,16.465,16.486,16.375,16.466,350000.0
2008-04-30 05:25:00,16.467,16.524,16.373,16.479,350000.0
2008-04-30 05:28:00,16.507,16.507,16.438,16.491,200000.0
2008-04-30 05:29:00,16.444,16.515,16.38,16.442,700000.0
2008-04-30 05:30:00,16.423,16.462,16.404,16.462,150000.0
2008-04-30 05:35:00,16.456,16.516,16.373,16.496,650000.0
2008-04-30 05:36:00,16.418,16.532,16.418,16.489,800000.0
2008-04-30 05:37:00,16.469,16.513,16.353,16.449,700000.0
2008-04-30 05:38:00,16.399,16.486,16.359,16.468,400000.0
2008-04-30 05:39:00,16.396,16.501,16.396,16.487,400000.0
2008-04-30 05:40:00,16.432,16.494,16.363,16.405,350000.0
2008-04-30 05:41:00,16.433,16.446,16.366,16.446,250000.0
2008-04-30 05:42:00,16.425,16.455,16.385,16.385,150000.0
2008-04-30 05:43:00,16.489,16.489,16.334,16.407,500000.0
2008-04-30 05:44:00,16.463,16.463,16.333,16.333,250000.0
2008-04-30 05:45:00,16.386,16.496,16.35,16.49,450000.0
2008-04-30 05:46:00,16.357,16.513,16.357,16.466,200000.0
2008-04-30 05:48:00,16.459,16.498,16.437,16.437,300000.0
2008-04-30 05:50:00,16.436,16.456,16.369,16.423,300000.0
2008-04-30 05:52:00,16.46,16.46,16.307,16.374,500000.0
2008-04-30 05:53:00,16.427,16.427,16.427,16.427,50000.0
2008-04-30 05:54:00,16.425,16.516,16.425,16.453,350000.0
2008-04-30 05:55:00,16.412,16.498,16.402,16.482,400000.0
2008-04-30 05:56:00,16.49,16.49,16.424,16.424,100000.0
2008-04-30 05:57:00,16.409,16.409,16.409,16.409,50000.0
2008-04-30 05:59:00,16.505,16.505,16.361,16.5,650000.0
2008-04-30 06:00:00,16.479,16.5,16.421,16.421,350000.0
2008-04-30 06:01:00,16.417,16.501,16.401,16.466,400000.0
2008-04-30 06:02:00,16.359,16.48,16.359,16.435,250000.0
2008-04-30 06:08:00,16.477,16.51,16.384,16.475,400000.0
2008-04-30 06:09:00,16.404,16.442,16.375,16.375,250000.0
2008-04-30 06:10:00,16.413,16.454,16.413,16.454,100000.0
2008-04-30 06:11:00,16.48,16.48,16.48,16.48,50000.0
2008-04-30 06:12:00,16.422,16.488,16.393,16.393,250000.0
2008-04-30 06:13:00,16.344,16.475,16.344,16.433,250000.0
2008-04-30 06:14:00,16.401,16.47,16.401,16.449,200000.0
2008-04-30 06:15:00,16.497,16.497,16.477,16.49,250000.0
2008-04-30 06:16:00,16.47,16.501,16.386,16.501,150000.0
2008-04-30 06:17:00,16.476,16.5,16.37,16.468,550000.0
2008-04-30 06:18:00,16.462,16.487,16.378,16.43,250000.0
2008-04-30 06:20:00,16.408,16.408,16.408,16.408,50000.0
2008-04-30 06:21:00,16.485,16.499,16.387,16.499,300000.0
2008-04-30 06:22:00,16.494,16.494,16.466,16.466,100000.0
2008-04-30 06:26:00,16.42,16.505,16.42,16.435,250000.0
2008-04-30 06:27:00,16.437,16.512,16.437,16.478,400000.0
2008-04-30 06:28:00,16.4,16.515,16.4,16.476,650000.0
2008-04-30 06:29:00,16.384,16.492,16.384,16.477,300000.0
2008-04-30 06:30:00,16.483,16.489,16.421,16.455,400000.0
2008-04-30 06:31:00,16.44,16.533,16.44,16.491,300000.0
2008-04-30 06:32:00,16.458,16.459,16.371,16.371,300000.0
2008-04-30 06:33:00,16.444,16.457,16.375,16.457,300000.0
2008-04-30 06:34:00,16.467,16.539,16.388,16.397,350000.0
2008-04-30 06:35:00,16.457,16.468,16.324,16.468,350000.0
2008-04-30 06:36:00,16.379,16.466,16.379,16.425,250000.0
2008-04-30 06:37:00,16.381,16.483,16.381,16.483,350000.0
2008-04-30 06:38:00,16.366,16.509,16.366,16.509,250000.0
2008-04-30 06:39:00,16.384,16.503,16.384,16.503,450000.0
2008-04-30 06:40:00,16.477,16.504,16.362,16.447,350000.0
2008-04-30 06:41:00,16.395,16.521,16.378,16.427,450000.0
2008-04-30 06:42:00,16.506,16.506,16.438,16.438,100000.0
2008-04-30 06:43:00,16.459,16.498,16.403,16.408,350000.0
2008-04-30 06:44:00,16.474,16.474,16.447,16.447,100000.0
2008-04-30 06:45:00,16.496,16.496,16.397,16.424,200000.0
2008-04-30 06:46:00,16.467,16.467,16.465,16.465,100000.0
2008-04-30 06:47:00,16.465,16.477,16.387,16.461,550000.0
2008-04-30 06:48:00,16.429,16.491,16.409,16.454,400000.0
2008-04-30 06:49:00,16.492,16.492,16.355,16.419,300000.0
2008-04-30 06:50:00,16.507,16.507,16.398,16.398,150000.0
2008-04-30 06:51:00,16.471,16.471,16.429,16.429,100000.0
2008-04-30 06:52:00,16.479,16.514,16.442,16.442,550000.0
2008-04-30 06:53:00,16.482,16.489,16.415,16.489,250000.0
2008-04-30 06:54:00,16.425,16.471,16.409,16.471,250000.0
2008-04-30 06:55:00,16.417,16.528,16.391,16.391,600000.0
2008-04-30 06:56:00,16.422,16.47,16.422,16.47,100000.0
2008-04-30 06:57:00,16.491,16.518,16.427,16.475,400000.0
2008-04-30 06:58:00,16.491,16.514,16.382,16.448,350000.0
2008-04-30 06:59:00,16.473,16.479,16.442,16.442,250000.0
2008-04-30 07:00:00,16.506,16.506,16.347,16.449,550000.0
2008-04-30 07:01:00,16.52,16.521,16.477,16.511,350000.0
2008-04-30 07:02:00,16.436,16.436,16.436,16.436,50000.0
2008-04-30 07:03:00,16.526,16.526,16.469,16.492,200000.0
2008-04-30 07:05:00,16.453,16.464,16.453,16.464,150000.0
2008-04-30 07:06:00,16.536,16.554,16.424,16.468,450000.0
2008-04-30 07:07:00,16.488,16.506,16.444,16.444,200000.0
2008-04-30 07:08:00,16.441,16.474,16.386,16.386,200000.0
2008-04-30 07:10:00,16.467,16.467,16.37,16.457,250000.0
2008-04-30 07:12:00,16.464,16.515,16.455,16.455,300000.0
2008-04-30 07:14:00,16.511,16.511,16.456,16.464,300000.0
2008-04-30 07:16:00,16.474,16.517,16.392,16.482,300000.0
2008-04-30 07:17:00,16.519,16.519,16.419,16.488,300000.0
2008-04-30 07:18:00,16.484,16.484,16.353,16.374,200000.0
2008-04-30 07:19:00,16.483,16.517,16.378,16.501,500000.0
2008-04-30 07:20:00,16.506,16.52,16.387,16.426,250000.0
2008-04-30 07:21:00,16.498,16.498,16.469,16.469,100000.0
2008-04-30 07:22:00,16.511,16.513,16.409,16.496,500000.0
2008-04-30 07:24:00,16.391,16.533,16.391,16.522,400000.0
2008-04-30 07:26:00,16.44,16.479,16.42,16.428,200000.0
2008-04-30 07:27:00,16.44,16.523,16.428,16.436,350000.0
2008-04-30 07:29:00,16.428,16.504,16.4,16.428,400000.0
2008-04-30 07:30:00,16.42,16.528,16.42,16.481,500000.0
2008-04-30 07:31:00,16.452,16.476,16.452,16.471,150000.0
2008-04-30 07:32:00,16.447,16.509,16.423,16.423,200000.0
2008-04-30 07:33:00,16.492,16.492,16.356,16.464,400000.0
2008-04-30 07:34:00,16.505,16.505,16.36,16.483,500000.0
2008-04-30 07:35:00,16.486,16.486,16.396,16.424,400000.0
2008-04-30 07:36:00,16.419,16.477,16.393,16.459,400000.0
2008-04-30 07:37:00,16.447,16.492,16.414,16.414,250000.0
2008-04-30 07:38:00,16.423,16.522,16.412,16.453,350000.0
2008-04-30 07:39:00,16.519,16.532,16.398,16.473,400000.0
2008-04-30 07:40:00,16.407,16.477,16.368,16.468,350000.0
2008-04-30 07:42:00,16.536,16.536,16.536,16.536,50000.0
2008-04-30 07:43:00,16.473,16.524,16.445,16.49,200000.0
2008-04-30 07:46:00,16.441,16.536,16.441,16.498,500000.0
2008-04-30 07:48:00,16.506,16.509,16.417,16.509,400000.0
2008-04-30 07:49:00,16.514,16.514,16.381,16.478,450000.0
2008-04-30 07:50:00,16.448,16.516,16.448,16.516,150000.0
2008-04-30 07:51:00,16.403,16.434,16.374,16.422,250000.0
2008-04-30 07:52:00,16.436,16.501,16.407,16.432,400000.0
2008-04-30 07:53:00,16.434,16.434,16.421,16.428,250000.0
2008-04-30 07:57:00,16.51,16.51,16.411,16.451,500000.0
2008-04-30 07:58:00,16.508,16.508,16.349,16.47,350000.0
2008-04-30 07:59:00,16.499,16.499,16.38,16.391,350000.0
2008-04-30 08:00:00,16.501,16.517,16.411,16.516,350000.0
2008-04-30 08:01:00,16.419,16.542,16.408,16.495,400000.0
2008-04-30 08:02:00,16.457,16.521,16.401,16.511,550000.0
2008-04-30 08:03:00,16.46,16.538,16.418,16.452,550000.0
2008-04-30 08:04:00,16.478,16.542,16.394,16.437,450000.0
2008-04-30 08:05:00,16.395,16.52,16.395,16.462,300000.0
2008-04-30 08:06:00,16.503,16.513,16.401,16.456,400000.0
2008-04-30 08:07:00,16.488,16.49,16.415,16.477,450000.0
2008-04-30 08:08:00,16.519,16.519,16.433,16.483,300000.0
2008-04-30 08:09:00,16.516,16.531,16.393,16.531,450000.0
2008-04-30 08:10:00,16.39,16.496,16.39,16.484,350000.0
2008-04-30 08:11:00,16.481,16.503,16.481,16.503,100000.0
2008-04-30 08:12:00,16.394,16.501,16.37,16.481,400000.0
2008-04-30 08:13:00,16.526,16.526,16.526,16.526,50000.0
2008-04-30 08:14:00,16.51,16.51,16.44,16.499,300000.0
2008-04-30 08:15:00,16.528,16.54,16.389,16.497,350000.0
2008-04-30 08:17:00,16.404,16.509,16.404,16.509,100000.0
2008-04-30 08:18:00,16.401,16.423,16.401,16.423,100000.0
2008-04-30 08:19:00,16.434,16.515,16.43,16.514,400000.0
2008-04-30 08:20:00,16.42,16.512,16.401,16.491,400000.0
2008-04-30 08:21:00,16.44,16.496,16.44,16.477,150000.0
2008-04-30 08:22:00,16.401,16.499,16.363,16.499,350000.0
2008-04-30 08:23:00,16.424,16.576,16.424,16.437,400000.0
2008-04-30 08:24:00,16.421,16.421,16.403,16.408,300000.0
2008-04-30 08:25:00,16.431,16.565,16.431,16.448,400000.0
2008-04-30 08:26:00,16.506,16.554,16.416,16.416,450000.0
2008-04-30 08:27:00,16.527,16.527,16.47,16.523,350000.0
2008-04-30 08:28:00,16.529,16.542,16.435,16.542,500000.0
2008-04-30 08:29:00,16.445,16.564,16.424,16.552,400000.0
2008-04-30 08:30:00,16.408,16.54,16.408,16.432,350000.0
2008-04-30 08:31:00,16.56,16.56,16.503,16.503,100000.0
2008-04-30 08:32:00,16.538,16.564,16.421,16.535,450000.0
2008-04-30 08:33:00,16.44,16.49,16.434,16.49,400000.0
2008-04-30 08:34:00,16.434,16.543,16.432,16.459,550000.0
2008-04-30 08:35:00,16.477,16.502,16.426,16.426,350000.0
2008-04-30 08:36:00,16.394,16.512,16.346,16.498,450000.0
2008-04-30 08:38:00,16.374,16.528,16.356,16.528,550000.0
2008-04-30 08:39:00,16.492,16.492,16.378,16.429,550000.0
2008-04-30 08:40:00,16.499,16.509,16.382,16.445,650000.0
2008-04-30 08:41:00,16.443,16.517,16.378,16.458,350000.0
2008-04-30 08:42:00,16.495,16.526,16.411,16.411,550000.0
2008-04-30 08:43:00,16.47,16.554,16.447,16.514,550000.0
2008-04-30 08:44:00,16.49,16.498,16.414,16.44,350000.0
2008-04-30 08:45:00,16.421,16.524,16.421,16.524,400000.0
2008-04-30 08:46:00,16.507,16.545,16.421,16.444,600000.0
2008-04-30 08:47:00,16.412,16.511,16.412,16.447,250000.0
2008-04-30 08:48:00,16.561,16.574,16.482,16.534,550000.0
2008-04-30 08:49:00,16.514,16.514,16.395,16.395,500000.0
2008-04-30 08:50:00,16.435,16.528,16.435,16.475,350000.0
2008-04-30 08:51:00,16.522,16.522,16.395,16.437,500000.0
2008-04-30 08:52:00,16.431,16.535,16.43,16.509,550000.0
2008-04-30 08:53:00,16.434,16.551,16.43,16.548,400000.0
2008-04-30 08:54:00,16.464,16.513,16.398,16.475,400000.0
2008-04-30 08:55:00,16.44,16.44,16.44,16.44,50000.0
2008-04-30 08:56:00,16.454,16.537,16.454,16.537,100000.0
2008-04-30 08:59:00,16.527,16.527,16.458,16.458,350000.0
2008-04-30 09:00:00,16.439,16.551,16.439,16.483,600000.0
2008-04-30 09:01:00,16.473,16.513,16.42,16.449,550000.0
2008-04-30 09:02:00,16.498,16.526,16.416,16.416,500000.0
2008-04-30 09:03:00,16.512,16.544,16.436,16.445,450000.0
2008-04-30 09:04:00,16.46,16.553,16.46,16.553,300000.0
2008-04-30 09:05:00,16.531,16.565,16.43,16.565,350000.0
2008-04-30 09:06:00,16.512,16.57,16.43,16.508,400000.0
2008-04-30 09:07:00,16.42,16.514,16.377,16.504,450000.0
2008-04-30 09:08:00,16.427,16.505,16.411,16.411,250000.0
2008-04-30 09:09:00,16.514,16.55,16.402,16.55,950000.0
2008-04-30 09:10:00,16.488,16.488,16.461,16.461,100000.0
2008-04-30 09:11:00,16.483,16.577,16.458,16.472,350000.0
2008-04-30 09:12:00,16.535,16.574,16.431,16.556,450000.0
2008-04-30 09:14:00,16.504,16.553,16.446,16.548,350000.0
2008-04-30 09:15:00,16.531,16.583,16.447,16.482,500000.0
2008-04-30 09:17:00,16.549,16.549,16.398,16.398,350000.0
2008-04-30 09:18:00,16.454,16.544,16.454,16.533,250000.0
2008-04-30 09:20:00,16.513,16.552,16.435,16.479,500000.0
2008-04-30 09:21:00,16.459,16.539,16.412,16.529,500000.0
2008-04-30 09:22:00,16.502,16.518,16.398,16.483,600000.0
2008-04-30 09:23:00,16.472,16.542,16.415,16.516,450000.0
2008-04-30 09:24:00,16.505,16.536,16.403,16.486,550000.0
2008-04-30 09:25:00,16.486,16.548,16.456,16.548,350000.0
2008-04-30 09:27:00,16.507,16.557,16.507,16.557,100000.0
2008-04-30 09:28:00,16.499,16.556,16.452,16.514,450000.0
2008-04-30 09:29:00,16.518,16.518,16.403,16.509,400000.0
2008-04-30 09:30:00,16.454,16.544,16.446,16.516,700000.0
2008-04-30 09:31:00,16.427,16.552,16.398,16.411,450000.0
2008-04-30 09:32:00,16.433,16.525,16.433,16.46,350000.0
2008-04-30 09:33:00,16.449,16.506,16.385,16.413,400000.0
2008-04-30 09:34:00,16.418,16.501,16.357,16.357,350000.0
2008-04-30 09:35:00,16.429,16.446,16.35,16.374,450000.0
2008-04-30 09:36:00,16.453,16.485,16.393,16.395,550000.0
2008-04-30 09:37:00,16.4,16.474,16.398,16.446,350000.0
2008-04-30 09:38:00,16.439,16.439,16.354,16.354,300000.0
2008-04-30 09:39:00,16.402,16.567,16.402,16.457,600000.0
2008-04-30 09:40:00,16.355,16.453,16.355,16.387,250000.0
2008-04-30 09:41:00,16.458,16.494,16.383,16.4,500000.0
2008-04-30 09:42:00,16.434,16.468,16.372,16.468,400000.0
2008-04-30 09:43:00,16.406,16.516,16.406,16.434,250000.0
2008-04-30 09:44:00,16.467,16.491,16.393,16.482,500000.0
2008-04-30 09:45:00,16.438,16.495,16.438,16.487,250000.0
2008-04-30 09:46:00,16.366,16.476,16.365,16.476,350000.0
2008-04-30 09:47:00,16.426,16.472,16.379,16.387,500000.0
2008-04-30 09:48:00,16.49,16.494,16.369,16.413,450000.0
2008-04-30 09:49:00,16.456,16.5,16.412,16.412,450000.0
2008-04-30 09:50:00,16.46,16.46,16.327,16.372,350000.0
2008-04-30 09:51:00,16.381,16.507,16.381,16.486,350000.0
2008-04-30 09:52:00,16.413,16.516,16.389,16.516,450000.0
2008-04-30 09:53:00,16.506,16.506,16.375,16.494,350000.0
2008-04-30 09:54:00,16.356,16.506,16.356,16.493,350000.0
2008-04-30 09:55:00,16.394,16.484,16.362,16.362,250000.0
2008-04-30 09:56:00,16.459,16.484,16.351,16.484,350000.0
2008-04-30 09:57:00,16.404,16.524,16.402,16.402,450000.0
2008-04-30 09:58:00,16.373,16.491,16.37,16.431,400000.0
2008-04-30 09:59:00,16.343,16.441,16.33,16.414,350000.0
2008-04-30 10:00:00,16.473,16.473,16.327,16.343,450000.0
2008-04-30 10:01:00,16.475,16.475,16.331,16.413,400000.0
2008-04-30 10:02:00,16.34,16.472,16.34,16.435,300000.0
2008-04-30 10:03:00,16.434,16.468,16.317,16.317,550000.0
2008-04-30 10:04:00,16.381,16.449,16.359,16.363,350000.0
2008-04-30 10:05:00,16.391,16.483,16.343,16.42,450000.0
2008-04-30 10:06:00,16.442,16.462,16.309,16.415,400000.0
2008-04-30 10:07:00,16.375,16.479,16.366,16.479,350000.0
2008-04-30 10:08:00,16.466,16.466,16.344,16.348,500000.0
2008-04-30 10:09:00,16.393,16.507,16.391,16.445,600000.0
2008-04-30 10:10:00,16.454,16.47,16.383,16.451,400000.0
2008-04-30 10:11:00,16.399,16.465,16.374,16.465,400000.0
2008-04-30 10:12:00,16.352,16.431,16.316,16.431,500000.0
2008-04-30 10:13:00,16.342,16.442,16.301,16.436,750000.0
2008-04-30 10:14:00,16.349,16.433,16.349,16.433,400000.0
2008-04-30 10:15:00,16.319,16.444,16.275,16.435,500000.0
2008-04-30 10:16:00,16.453,16.476,16.331,16.449,500000.0
2008-04-30 10:17:00,16.377,16.469,16.351,16.39,350000.0
2008-04-30 10:18:00,16.373,16.478,16.366,16.426,550000.0
2008-04-30 10:19:00,16.449,16.449,16.289,16.447,450000.0
2008-04-30 10:20:00,16.329,16.396,16.301,16.315,550000.0
2008-04-30 10:21:00,16.418,16.445,16.31,16.445,500000.0
2008-04-30 10:22:00,16.423,16.463,16.35,16.433,400000.0
2008-04-30 10:23:00,16.437,16.437,16.29,16.433,550000.0
2008-04-30 10:24:00,16.366,16.414,16.282,16.311,550000.0
2008-04-30 10:25:00,16.456,16.456,16.33,16.353,450000.0
2008-04-30 10:26:00,16.325,16.456,16.325,16.429,350000.0
2008-04-30 10:27:00,16.413,16.426,16.292,16.374,450000.0
2008-04-30 10:28:00,16.323,16.407,16.273,16.273,500000.0
2008-04-30 10:29:00,16.38,16.423,16.274,16.386,500000.0
2008-04-30 10:30:00,16.426,16.435,16.315,16.435,550000.0
2008-04-30 10:31:00,16.337,16.466,16.322,16.404,450000.0
2008-04-30 10:32:00,16.343,16.38,16.234,16.336,450000.0
2008-04-30 10:33:00,16.352,16.363,16.238,16.348,550000.0
2008-04-30 10:34:00,16.364,16.4,16.221,16.29,700000.0
2008-04-30 10:35:00,16.291,16.422,16.291,16.316,500000.0
2008-04-30 10:36:00,16.253,16.358,16.206,16.358,450000.0
2008-04-30 10:37:00,16.336,16.394,16.242,16.306,500000.0
2008-04-30 10:38:00,16.361,16.389,16.31,16.33,350000.0
2008-04-30 10:39:00,16.376,16.446,16.279,16.279,500000.0
2008-04-30 10:40:00,16.273,16.367,16.231,16.274,400000.0
2008-04-30 10:41:00,16.363,16.363,16.228,16.322,350000.0
2008-04-30 10:42:00,16.272,16.373,16.239,16.314,550000.0
2008-04-30 10:43:00,16.363,16.363,16.238,16.286,350000.0
2008-04-30 10:44:00,16.379,16.379,16.317,16.329,350000.0
2008-04-30 10:45:00,16.23,16.357,16.219,16.315,350000.0
2008-04-30 10:46:00,16.283,16.429,16.283,16.31,550000.0
2008-04-30 10:47:00,16.337,16.375,16.248,16.29,450000.0
2008-04-30 10:48:00,16.367,16.379,16.279,16.369,450000.0
2008-04-30 10:49:00,16.355,16.389,16.27,16.38,500000.0
2008-04-30 10:50:00,16.328,16.351,16.262,16.351,300000.0
2008-04-30 10:51:00,16.337,16.387,16.264,16.387,250000.0
2008-04-30 10:52:00,16.421,16.429,16.28,16.325,350000.0
2008-04-30 10:53:00,16.292,16.432,16.292,16.427,350000.0
2008-04-30 10:54:00,16.431,16.431,16.303,16.336,550000.0
2008-04-30 10:55:00,16.402,16.434,16.326,16.326,400000.0
2008-04-30 10:56:00,16.298,16.417,16.298,16.417,500000.0
2008-04-30 10:57:00,16.323,16.453,16.306,16.306,550000.0
2008-04-30 10:58:00,16.415,16.437,16.294,16.43,350000.0
2008-04-30 10:59:00,16.425,16.454,16.296,16.296,450000.0
2008-04-30 11:00:00,16.333,16.415,16.288,16.344,350000.0
2008-04-30 11:01:00,16.319,16.452,16.311,16.334,550000.0
2008-04-30 11:02:00,16.335,16.446,16.298,16.409,350000.0
2008-04-30 11:03:00,16.335,16.43,16.309,16.412,550000.0
2008-04-30 11:04:00,16.437,16.437,16.321,16.405,600000.0
2008-04-30 11:05:00,16.454,16.473,16.342,16.349,550000.0
2008-04-30 11:06:00,16.434,16.461,16.324,16.386,300000.0
2008-04-30 11:07:00,16.333,16.449,16.311,16.413,400000.0
2008-04-30 11:08:00,16.389,16.456,16.333,16.36,400000.0
2008-04-30 11:09:00,16.421,16.421,16.303,16.407,500000.0
2008-04-30 11:10:00,16.333,16.459,16.312,16.312,400000.0
2008-04-30 11:11:00,16.414,16.445,16.315,16.414,350000.0
2008-04-30 11:12:00,16.444,16.457,16.351,16.36,350000.0
2008-04-30 11:13:00,16.439,16.459,16.309,16.452,500000.0
2008-04-30 11:14:00,16.331,16.426,16.272,16.426,400000.0
2008-04-30 11:15:00,16.343,16.43,16.312,16.312,350000.0
2008-04-30 11:16:00,16.384,16.49,16.358,16.369,350000.0
2008-04-30 11:17:00,16.46,16.46,16.328,16.328,250000.0
2008-04-30 11:18:00,16.394,16.49,16.365,16.402,400000.0
2008-04-30 11:19:00,16.384,16.496,16.371,16.496,550000.0
2008-04-30 11:20:00,16.374,16.457,16.336,16.396,400000.0
2008-04-30 11:21:00,16.462,16.462,16.317,16.317,450000.0
2008-04-30 11:22:00,16.39,16.466,16.38,16.38,350000.0
2008-04-30 11:23:00,16.416,16.502,16.356,16.393,500000.0
2008-04-30 11:24:00,16.384,16.459,16.363,16.459,400000.0
2008-04-30 11:25:00,16.368,16.504,16.361,16.424,450000.0
2008-04-30 11:26:00,16.492,16.509,16.38,16.464,400000.0
2008-04-30 11:27:00,16.369,16.48,16.369,16.48,500000.0
2008-04-30 11:28:00,16.356,16.44,16.332,16.44,350000.0
2008-04-30 11:29:00,16.419,16.512,16.373,16.493,500000.0
2008-04-30 11:30:00,16.432,16.513,16.401,16.434,450000.0
2008-04-30 11:32:00,16.44,16.511,16.359,16.491,550000.0
2008-04-30 11:33:00,16.408,16.486,16.376,16.376,250000.0
2008-04-30 11:34:00,16.466,16.466,16.347,16.442,400000.0
2008-04-30 11:35:00,16.446,16.484,16.34,16.417,450000.0
2008-04-30 11:36:00,16.464,16.464,16.288,16.437,950000.0
2008-04-30 11:37:00,16.488,16.488,16.317,16.374,400000.0
2008-04-30 11:38:00,16.465,16.465,16.387,16.455,350000.0
2008-04-30 11:39:00,16.388,16.478,16.349,16.385,350000.0
2008-04-30 11:40:00,16.412,16.49,16.4,16.4,550000.0
2008-04-30 11:41:00,16.4,16.481,16.381,16.439,350000.0
2008-04-30 11:42:00,16.397,16.468,16.329,16.461,500000.0
2008-04-30 11:43:00,16.485,16.499,16.399,16.499,350000.0
2008-04-30 11:44:00,16.368,16.463,16.368,16.394,500000.0
2008-04-30 11:45:00,16.454,16.486,16.431,16.478,300000.0
2008-04-30 11:46:00,16.444,16.506,16.373,16.393,400000.0
2008-04-30 11:47:00,16.395,16.452,16.33,16.431,550000.0
2008-04-30 11:48:00,16.414,16.455,16.348,16.443,400000.0
2008-04-30 11:49:00,16.44,16.459,16.332,16.405,350000.0
2008-04-30 11:50:00,16.405,16.484,16.357,16.484,350000.0
2008-04-30 11:51:00,16.399,16.526,16.39,16.439,550000.0
2008-04-30 11:52:00,16.427,16.472,16.35,16.472,400000.0
2008-04-30 11:53:00,16.47,16.516,16.391,16.516,500000.0
2008-04-30 11:54:00,16.463,16.468,16.327,16.378,400000.0
2008-04-30 11:55:00,16.444,16.503,16.388,16.503,350000.0
2008-04-30 11:56:00,16.459,16.524,16.447,16.451,350000.0
2008-04-30 11:57:00,16.445,16.509,16.392,16.502,550000.0
2008-04-30 11:58:00,16.369,16.486,16.358,16.486,350000.0
2008-04-30 11:59:00,16.435,16.462,16.335,16.387,450000.0
2008-04-30 12:00:00,16.45,16.47,16.375,16.47,550000.0
2008-04-30 12:01:00,16.376,16.417,16.242,16.321,500000.0
2008-04-30 12:02:00,16.38,16.414,16.315,16.334,500000.0
2008-04-30 12:03:00,16.343,16.455,16.301,16.356,1000000.0
2008-04-30 12:04:00,16.413,16.435,16.349,16.425,500000.0
2008-04-30 12:05:00,16.412,16.439,16.296,16.332,500000.0
2008-04-30 12:06:00,16.423,16.423,16.332,16.332,350000.0
2008-04-30 12:07:00,16.319,16.366,16.28,16.362,450000.0
2008-04-30 12:08:00,16.416,16.446,16.312,16.446,450000.0
2008-04-30 12:09:00,16.318,16.403,16.295,16.321,350000.0
2008-04-30 12:10:00,16.366,16.387,16.284,16.34,400000.0
2008-04-30 12:11:00,16.293,16.369,16.248,16.248,550000.0
2008-04-30 12:12:00,16.257,16.412,16.257,16.288,350000.0
2008-04-30 12:13:00,16.338,16.374,16.233,16.361,500000.0
2008-04-30 12:14:00,16.292,16.37,16.225,16.37,350000.0
2008-04-30 12:15:00,16.336,16.379,16.257,16.257,450000.0
2008-04-30 12:16:00,16.354,16.375,16.262,16.312,300000.0
2008-04-30 12:17:00,16.345,16.391,16.345,16.387,400000.0
2008-04-30 12:18:00,16.287,16.375,16.287,16.291,450000.0
2008-04-30 12:19:00,16.315,16.4,16.267,16.288,450000.0
2008-04-30 12:20:00,16.29,16.388,16.274,16.278,350000.0
2008-04-30 12:21:00,16.274,16.381,16.263,16.338,400000.0
2008-04-30 12:22:00,16.4,16.445,16.266,16.387,450000.0
2008-04-30 12:23:00,16.351,16.397,16.282,16.397,550000.0
2008-04-30 12:24:00,16.339,16.358,16.255,16.355,600000.0
2008-04-30 12:25:00,16.368,16.381,16.223,16.308,500000.0
2008-04-30 12:26:00,16.31,16.392,16.26,16.353,400000.0
2008-04-30 12:27:00,16.374,16.423,16.292,16.406,550000.0
2008-04-30 12:28:00,16.308,16.403,16.26,16.26,550000.0
2008-04-30 12:29:00,16.304,16.407,16.301,16.301,350000.0
2008-04-30 12:30:00,16.399,16.453,16.351,16.412,500000.0
2008-04-30 12:31:00,16.32,16.443,16.32,16.407,450000.0
2008-04-30 12:32:00,16.359,16.42,16.323,16.407,400000.0
2008-04-30 12:33:00,16.387,16.443,16.312,16.443,400000.0
2008-04-30 12:34:00,16.42,16.424,16.323,16.323,350000.0
2008-04-30 12:35:00,16.443,16.443,16.345,16.412,500000.0
2008-04-30 12:36:00,16.384,16.395,16.319,16.395,350000.0
2008-04-30 12:37:00,16.431,16.447,16.377,16.418,400000.0
2008-04-30 12:38:00,16.352,16.437,16.316,16.316,350000.0
2008-04-30 12:39:00,16.317,16.443,16.317,16.345,550000.0
2008-04-30 12:40:00,16.424,16.432,16.307,16.351,350000.0
2008-04-30 12:41:00,16.447,16.447,16.276,16.353,400000.0
2008-04-30 12:42:00,16.415,16.471,16.327,16.456,400000.0
2008-04-30 12:43:00,16.395,16.426,16.359,16.407,500000.0
2008-04-30 12:44:00,16.355,16.407,16.355,16.405,350000.0
2008-04-30 12:45:00,16.378,16.42,16.272,16.418,400000.0
2008-04-30 12:46:00,16.359,16.364,16.309,16.362,350000.0
2008-04-30 12:47:00,16.328,16.44,16.297,16.394,500000.0
2008-04-30 12:48:00,16.258,16.386,16.258,16.331,400000.0
2008-04-30 12:49:00,16.343,16.44,16.318,16.333,500000.0
2008-04-30 12:50:00,16.333,16.419,16.275,16.391,450000.0
2008-04-30 12:51:00,16.328,16.425,16.288,16.389,350000.0
2008-04-30 12:52:00,16.33,16.423,16.312,16.393,500000.0
2008-04-30 12:53:00,16.33,16.424,16.323,16.394,500000.0
2008-04-30 12:54:00,16.301,16.41,16.301,16.333,550000.0
2008-04-30 12:55:00,16.284,16.38,16.284,16.338,350000.0
2008-04-30 12:56:00,16.324,16.439,16.324,16.377,500000.0
2008-04-30 12:57:00,16.394,16.431,16.29,16.385,400000.0
2008-04-30 12:58:00,16.373,16.431,16.33,16.431,500000.0
2008-04-30 12:59:00,16.413,16.419,16.295,16.325,350000.0
2008-04-30 13:00:00,16.446,16.446,16.379,16.435,350000.0
2008-04-30 13:01:00,16.321,16.449,16.3,16.397,400000.0
2008-04-30 13:02:00,16.329,16.418,16.292,16.351,400000.0
2008-04-30 13:03:00,16.443,16.447,16.401,16.447,450000.0
2008-04-30 13:04:00,16.431,16.466,16.348,16.446,400000.0
2008-04-30 13:05:00,16.326,16.45,16.312,16.45,550000.0
2008-04-30 13:06:00,16.452,16.452,16.327,16.416,450000.0
2008-04-30 13:07:00,16.355,16.435,16.342,16.386,500000.0
2008-04-30 13:08:00,16.343,16.449,16.327,16.33,400000.0
2008-04-30 13:09:00,16.405,16.489,16.369,16.464,500000.0
2008-04-30 13:10:00,16.353,16.429,16.345,16.417,400000.0
2008-04-30 13:11:00,16.351,16.439,16.351,16.411,400000.0
2008-04-30 13:12:00,16.444,16.456,16.349,16.349,550000.0
2008-04-30 13:13:00,16.371,16.446,16.322,16.446,450000.0
2008-04-30 13:14:00,16.376,16.427,16.353,16.402,400000.0
2008-04-30 13:15:00,16.397,16.455,16.311,16.311,350000.0
2008-04-30 13:16:00,16.435,16.435,16.332,16.419,350000.0
2008-04-30 13:17:00,16.323,16.399,16.284,16.399,500000.0
2008-04-30 13:18:00,16.416,16.434,16.372,16.434,350000.0
2008-04-30 13:19:00,16.461,16.461,16.342,16.352,400000.0
2008-04-30 13:20:00,16.407,16.459,16.373,16.451,500000.0
2008-04-30 13:21:00,16.404,16.492,16.371,16.371,350000.0
2008-04-30 13:22:00,16.511,16.511,16.421,16.444,400000.0
2008-04-30 13:23:00,16.474,16.527,16.418,16.527,400000.0
2008-04-30 13:24:00,16.446,16.522,16.403,16.515,400000.0
2008-04-30 13:25:00,16.504,16.535,16.432,16.535,350000.0
2008-04-30 13:26:00,16.46,16.526,16.385,16.483,400000.0
2008-04-30 13:27:00,16.493,16.533,16.409,16.533,550000.0
2008-04-30 13:28:00,16.456,16.52,16.389,16.518,400000.0
2008-04-30 13:29:00,16.508,16.544,16.384,16.501,350000.0
2008-04-30 13:30:00,16.412,16.547,16.412,16.428,550000.0
2008-04-30 13:31:00,16.431,16.528,16.409,16.528,450000.0
2008-04-30 13:32:00,16.402,16.513,16.392,16.429,550000.0
2008-04-30 13:33:00,16.52,16.55,16.42,16.55,500000.0
2008-04-30 13:34:00,16.409,16.557,16.409,16.438,350000.0
2008-04-30 13:35:00,16.482,16.523,16.428,16.511,400000.0
2008-04-30 13:36:00,16.477,16.564,16.431,16.511,450000.0
2008-04-30 13:37:00,16.482,16.482,16.352,16.467,400000.0
2008-04-30 13:38:00,16.442,16.536,16.419,16.536,400000.0
2008-04-30 13:39:00,16.489,16.548,16.438,16.536,500000.0
2008-04-30 13:40:00,16.378,16.542,16.374,16.532,700000.0
2008-04-30 13:41:00,16.455,16.48,16.398,16.45,400000.0
2008-04-30 13:42:00,16.477,16.54,16.414,16.449,400000.0
2008-04-30 13:43:00,16.528,16.551,16.413,16.527,500000.0
2008-04-30 13:44:00,16.451,16.513,16.404,16.506,350000.0
2008-04-30 13:45:00,16.475,16.556,16.464,16.484,350000.0
2008-04-30 13:46:00,16.492,16.58,16.483,16.491,450000.0
2008-04-30 13:47:00,16.448,16.489,16.404,16.431,350000.0
2008-04-30 13:48:00,16.459,16.559,16.44,16.549,500000.0
2008-04-30 13:49:00,16.557,16.563,16.43,16.489,400000.0
2008-04-30 13:50:00,16.524,16.571,16.452,16.525,500000.0
2008-04-30 13:51:00,16.456,16.568,16.449,16.477,550000.0
2008-04-30 13:52:00,16.559,16.57,16.444,16.522,350000.0
2008-04-30 13:53:00,16.45,16.542,16.44,16.444,450000.0
2008-04-30 13:54:00,16.567,16.567,16.393,16.543,400000.0
2008-04-30 13:55:00,16.51,16.534,16.407,16.502,400000.0
2008-04-30 13:56:00,16.511,16.511,16.426,16.467,350000.0
2008-04-30 13:57:00,16.479,16.556,16.442,16.442,400000.0
2008-04-30 13:58:00,16.544,16.548,16.433,16.548,400000.0
2008-04-30 13:59:00,16.449,16.549,16.4,16.549,450000.0
2008-04-30 14:00:00,16.433,16.536,16.433,16.478,450000.0
2008-04-30 14:01:00,16.5,16.565,16.446,16.446,550000.0
2008-04-30 14:02:00,16.425,16.551,16.425,16.483,450000.0
2008-04-30 14:03:00,16.494,16.561,16.415,16.451,500000.0
2008-04-30 14:04:00,16.459,16.579,16.459,16.579,350000.0
2008-04-30 14:05:00,16.543,16.552,16.413,16.459,400000.0
2008-04-30 14:06:00,16.544,16.587,16.475,16.587,400000.0
2008-04-30 14:07:00,16.462,16.55,16.462,16.545,400000.0
2008-04-30 14:08:00,16.53,16.555,16.406,16.555,550000.0
2008-04-30 14:09:00,16.423,16.549,16.422,16.455,550000.0
2008-04-30 14:10:00,16.416,16.514,16.416,16.476,350000.0
2008-04-30 14:11:00,16.545,16.553,16.489,16.553,350000.0
2008-04-30 14:12:00,16.545,16.551,16.469,16.551,400000.0
2008-04-30 14:13:00,16.456,16.598,16.456,16.519,500000.0
2008-04-30 14:14:00,16.552,16.552,16.413,16.457,350000.0
2008-04-30 14:15:00,16.423,16.523,16.394,16.422,450000.0
2008-04-30 14:16:00,16.564,16.564,16.438,16.464,750000.0
2008-04-30 14:17:00,16.44,16.536,16.44,16.488,350000.0
2008-04-30 14:18:00,16.466,16.532,16.427,16.438,400000.0
2008-04-30 14:19:00,16.549,16.593,16.46,16.554,500000.0
2008-04-30 14:20:00,16.458,16.577,16.458,16.552,450000.0
2008-04-30 14:21:00,16.555,16.573,16.428,16.428,350000.0
2008-04-30 14:22:00,16.453,16.574,16.453,16.499,400000.0
2008-04-30 14:23:00,16.538,16.548,16.439,16.444,650000.0
2008-04-30 14:24:00,16.56,16.56,16.412,16.452,550000.0
2008-04-30 14:25:00,16.42,16.552,16.42,16.534,400000.0
2008-04-30 14:26:00,16.529,16.63,16.503,16.558,350000.0
2008-04-30 14:27:00,16.568,16.574,16.48,16.57,400000.0
2008-04-30 14:28:00,16.581,16.632,16.492,16.592,550000.0
2008-04-30 14:29:00,16.545,16.545,16.465,16.465,450000.0
2008-04-30 14:30:00,16.548,16.574,16.458,16.574,400000.0
2008-04-30 14:31:00,16.45,16.606,16.45,16.593,400000.0
2008-04-30 14:32:00,16.561,16.591,16.469,16.469,500000.0
2008-04-30 14:33:00,16.56,16.599,16.524,16.599,400000.0
2008-04-30 14:34:00,16.563,16.614,16.492,16.499,450000.0
2008-04-30 14:35:00,16.597,16.631,16.545,16.56,350000.0
2008-04-30 14:36:00,16.55,16.645,16.516,16.616,450000.0
2008-04-30 14:37:00,16.548,16.652,16.511,16.511,550000.0
2008-04-30 14:38:00,16.615,16.624,16.534,16.574,400000.0
2008-04-30 14:39:00,16.566,16.692,16.502,16.589,800000.0
2008-04-30 14:40:00,16.551,16.645,16.515,16.619,700000.0
2008-04-30 14:41:00,16.549,16.627,16.524,16.627,350000.0
2008-04-30 14:42:00,16.646,16.677,16.543,16.584,450000.0
2008-04-30 14:43:00,16.592,16.619,16.476,16.619,500000.0
2008-04-30 14:44:00,16.521,16.627,16.521,16.604,450000.0
2008-04-30 14:45:00,16.614,16.65,16.5,16.5,400000.0
2008-04-30 14:46:00,16.637,16.655,16.501,16.545,550000.0
2008-04-30 14:47:00,16.615,16.634,16.522,16.617,350000.0
2008-04-30 14:48:00,16.607,16.651,16.553,16.628,400000.0
2008-04-30 14:49:00,16.656,16.656,16.517,16.52,500000.0
2008-04-30 14:50:00,16.532,16.617,16.487,16.605,400000.0
2008-04-30 14:51:00,16.626,16.639,16.553,16.609,350000.0
2008-04-30 14:52:00,16.657,16.664,16.573,16.601,450000.0
2008-04-30 14:53:00,16.615,16.648,16.529,16.618,350000.0
2008-04-30 14:54:00,16.638,16.674,16.523,16.58,400000.0
2008-04-30 14:55:00,16.615,16.627,16.511,16.511,450000.0
2008-04-30 14:56:00,16.647,16.647,16.517,16.565,350000.0
2008-04-30 14:57:00,16.598,16.644,16.55,16.63,500000.0
2008-04-30 14:58:00,16.57,16.594,16.48,16.594,400000.0
2008-04-30 14:59:00,16.498,16.616,16.479,16.616,550000.0
2008-04-30 15:00:00,16.542,16.633,16.517,16.517,350000.0
2008-04-30 15:01:00,16.625,16.625,16.465,16.522,400000.0
2008-04-30 15:02:00,16.595,16.649,16.528,16.603,400000.0
2008-04-30 15:03:00,16.555,16.564,16.492,16.505,400000.0
2008-04-30 15:04:00,16.637,16.642,16.541,16.541,350000.0
2008-04-30 15:05:00,16.496,16.622,16.493,16.622,550000.0
2008-04-30 15:06:00,16.567,16.615,16.488,16.488,550000.0
2008-04-30 15:07:00,16.531,16.648,16.527,16.609,350000.0
2008-04-30 15:08:00,16.504,16.639,16.502,16.529,450000.0
2008-04-30 15:09:00,16.627,16.637,16.499,16.518,450000.0
2008-04-30 15:10:00,16.544,16.632,16.493,16.545,400000.0
2008-04-30 15:11:00,16.527,16.611,16.516,16.582,500000.0
2008-04-30 15:12:00,16.536,16.612,16.514,16.606,350000.0
2008-04-30 15:13:00,16.507,16.622,16.495,16.522,400000.0
2008-04-30 15:14:00,16.507,16.615,16.48,16.496,550000.0
2008-04-30 15:15:00,16.512,16.613,16.491,16.497,400000.0
2008-04-30 15:16:00,16.481,16.631,16.481,16.631,350000.0
2008-04-30 15:17:00,16.49,16.643,16.49,16.606,500000.0
2008-04-30 15:18:00,16.586,16.586,16.479,16.586,450000.0
2008-04-30 15:19:00,16.563,16.686,16.533,16.533,450000.0
2008-04-30 15:20:00,16.575,16.656,16.53,16.54,550000.0
2008-04-30 15:21:00,16.569,16.593,16.515,16.593,400000.0
2008-04-30 15:22:00,16.579,16.654,16.529,16.625,550000.0
2008-04-30 15:23:00,16.569,16.649,16.521,16.566,500000.0
2008-04-30 15:24:00,16.574,16.652,16.574,16.616,250000.0
2008-04-30 15:25:00,16.633,16.667,16.545,16.587,400000.0
2008-04-30 15:26:00,16.61,16.665,16.535,16.535,450000.0
2008-04-30 15:27:00,16.613,16.64,16.518,16.518,450000.0
2008-04-30 15:28:00,16.559,16.631,16.499,16.539,450000.0
2008-04-30 15:29:00,16.648,16.648,16.544,16.559,400000.0
2008-04-30 15:30:00,16.57,16.641,16.519,16.533,450000.0
2008-04-30 15:31:00,16.51,16.623,16.494,16.494,350000.0
2008-04-30 15:32:00,16.62,16.62,16.451,16.568,500000.0
2008-04-30 15:33:00,16.578,16.623,16.508,16.564,550000.0
2008-04-30 15:34:00,16.576,16.66,16.576,16.66,450000.0
2008-04-30 15:35:00,16.644,16.674,16.542,16.578,500000.0
2008-04-30 15:36:00,16.604,16.648,16.519,16.644,550000.0
2008-04-30 15:37:00,16.645,16.67,16.543,16.58,450000.0
2008-04-30 15:38:00,16.584,16.701,16.584,16.612,450000.0
2008-04-30 15:39:00,16.604,16.685,16.604,16.685,350000.0
2008-04-30 15:40:00,16.567,16.652,16.549,16.624,550000.0
2008-04-30 15:41:00,16.658,16.711,16.576,16.599,350000.0
2008-04-30 15:42:00,16.606,16.748,16.606,16.728,400000.0
2008-04-30 15:43:00,16.691,16.711,16.606,16.66,450000.0
2008-04-30 15:44:00,16.725,16.748,16.639,16.738,350000.0
2008-04-30 15:45:00,16.674,16.755,16.655,16.755,400000.0
2008-04-30 15:46:00,16.733,16.736,16.632,16.735,350000.0
2008-04-30 15:47:00,16.713,16.76,16.616,16.619,550000.0
2008-04-30 15:48:00,16.636,16.673,16.586,16.613,350000.0
2008-04-30 15:49:00,16.703,16.716,16.647,16.716,350000.0
2008-04-30 15:50:00,16.721,16.733,16.625,16.645,550000.0
2008-04-30 15:51:00,16.617,16.733,16.617,16.733,500000.0
2008-04-30 15:52:00,16.593,16.676,16.55,16.55,350000.0
2008-04-30 15:53:00,16.654,16.731,16.597,16.731,250000.0
2008-04-30 15:54:00,16.685,16.72,16.593,16.665,450000.0
2008-04-30 15:55:00,16.577,16.707,16.531,16.707,550000.0
2008-04-30 15:56:00,16.715,16.715,16.575,16.575,450000.0
2008-04-30 15:57:00,16.645,16.708,16.59,16.708,500000.0
2008-04-30 15:58:00,16.676,16.695,16.573,16.695,500000.0
2008-04-30 15:59:00,16.705,16.722,16.614,16.635,450000.0
2008-04-30 16:00:00,16.685,16.721,16.581,16.704,550000.0
2008-04-30 16:01:00,16.676,16.699,16.612,16.684,450000.0
2008-04-30 16:02:00,16.539,16.645,16.506,16.609,550000.0
2008-04-30 16:03:00,16.598,16.649,16.552,16.559,400000.0
2008-04-30 16:04:00,16.649,16.649,16.553,16.557,300000.0
2008-04-30 16:05:00,16.624,16.705,16.558,16.581,550000.0
2008-04-30 16:06:00,16.602,16.678,16.551,16.678,550000.0
2008-04-30 16:07:00,16.578,16.668,16.575,16.575,500000.0
2008-04-30 16:08:00,16.559,16.666,16.559,16.615,450000.0
2008-04-30 16:09:00,16.566,16.682,16.556,16.682,350000.0
2008-04-30 16:10:00,16.634,16.684,16.544,16.637,400000.0
2008-04-30 16:11:00,16.586,16.677,16.579,16.628,550000.0
2008-04-30 16:12:00,16.635,16.736,16.613,16.736,400000.0
2008-04-30 16:13:00,16.743,16.743,16.639,16.725,400000.0
2008-04-30 16:14:00,16.686,16.702,16.622,16.656,350000.0
2008-04-30 16:15:00,16.642,16.741,16.609,16.637,400000.0
2008-04-30 16:16:00,16.672,16.739,16.621,16.694,550000.0
2008-04-30 16:17:00,16.706,16.732,16.611,16.611,350000.0
2008-04-30 16:18:00,16.726,16.744,16.618,16.688,400000.0
2008-04-30 16:19:00,16.628,16.736,16.628,16.726,500000.0
2008-04-30 16:20:00,16.717,16.725,16.591,16.591,550000.0
2008-04-30 16:21:00,16.626,16.749,16.597,16.597,400000.0
2008-04-30 16:22:00,16.678,16.703,16.594,16.657,450000.0
2008-04-30 16:23:00,16.624,16.742,16.611,16.611,400000.0
2008-04-30 16:24:00,16.581,16.678,16.581,16.651,400000.0
2008-04-30 16:25:00,16.65,16.703,16.553,16.625,450000.0
2008-04-30 16:26:00,16.643,16.69,16.553,16.553,550000.0
2008-04-30 16:27:00,16.673,16.702,16.578,16.69,650000.0
2008-04-30 16:28:00,16.646,16.689,16.571,16.664,550000.0
2008-04-30 16:29:00,16.635,16.73,16.591,16.617,400000.0
2008-04-30 16:30:00,16.626,16.677,16.553,16.553,550000.0
2008-04-30 16:31:00,16.667,16.701,16.545,16.58,500000.0
2008-04-30 16:32:00,16.635,16.687,16.575,16.687,400000.0
2008-04-30 16:33:00,16.593,16.648,16.532,16.579,550000.0
2008-04-30 16:34:00,16.587,16.631,16.544,16.544,500000.0
2008-04-30 16:35:00,16.517,16.585,16.509,16.509,400000.0
2008-04-30 16:36:00,16.572,16.632,16.501,16.515,400000.0
2008-04-30 16:37:00,16.47,16.619,16.469,16.571,450000.0
2008-04-30 16:38:00,16.53,16.693,16.53,16.535,450000.0
2008-04-30 16:39:00,16.649,16.649,16.535,16.621,500000.0
2008-04-30 16:40:00,16.576,16.651,16.538,16.553,450000.0
2008-04-30 16:41:00,16.524,16.639,16.476,16.585,400000.0
2008-04-30 16:42:00,16.598,16.649,16.503,16.615,700000.0
2008-04-30 16:43:00,16.475,16.601,16.467,16.514,450000.0
2008-04-30 16:44:00,16.58,16.608,16.503,16.575,550000.0
2008-04-30 16:45:00,16.602,16.604,16.505,16.505,250000.0
2008-04-30 16:46:00,16.594,16.623,16.529,16.575,500000.0
2008-04-30 16:47:00,16.505,16.619,16.465,16.513,600000.0
2008-04-30 16:48:00,16.609,16.629,16.509,16.533,400000.0
2008-04-30 16:49:00,16.581,16.616,16.47,16.47,450000.0
2008-04-30 16:50:00,16.606,16.616,16.45,16.616,500000.0
2008-04-30 16:51:00,16.569,16.655,16.491,16.539,500000.0
2008-04-30 16:52:00,16.485,16.624,16.485,16.6,400000.0
2008-04-30 16:53:00,16.577,16.586,16.48,16.518,400000.0
2008-04-30 16:54:00,16.593,16.62,16.566,16.603,400000.0
2008-04-30 16:55:00,16.638,16.638,16.494,16.629,500000.0
2008-04-30 16:56:00,16.55,16.65,16.499,16.5,400000.0
2008-04-30 16:57:00,16.539,16.621,16.465,16.565,350000.0
2008-04-30 16:58:00,16.555,16.612,16.46,16.51,450000.0
2008-04-30 16:59:00,16.508,16.601,16.489,16.497,400000.0
2008-04-30 17:00:00,16.473,16.58,16.408,16.511,450000.0
2008-04-30 17:01:00,16.606,16.617,16.502,16.617,450000.0
2008-04-30 17:02:00,16.507,16.585,16.503,16.542,400000.0
2008-04-30 17:03:00,16.55,16.588,16.455,16.517,450000.0
2008-04-30 17:04:00,16.503,16.58,16.47,16.53,350000.0
2008-04-30 17:05:00,16.596,16.596,16.469,16.573,400000.0
2008-04-30 17:06:00,16.606,16.612,16.519,16.612,350000.0
2008-04-30 17:07:00,16.543,16.609,16.496,16.505,550000.0
2008-04-30 17:08:00,16.53,16.638,16.493,16.611,550000.0
2008-04-30 17:09:00,16.611,16.656,16.473,16.656,450000.0
2008-04-30 17:10:00,16.665,16.665,16.524,16.645,350000.0
2008-04-30 17:11:00,16.52,16.645,16.52,16.553,550000.0
2008-04-30 17:12:00,16.527,16.621,16.527,16.61,400000.0
2008-04-30 17:13:00,16.504,16.623,16.504,16.511,600000.0
2008-04-30 17:14:00,16.551,16.655,16.551,16.559,500000.0
2008-04-30 17:15:00,16.578,16.628,16.502,16.52,350000.0
2008-04-30 17:16:00,16.634,16.634,16.505,16.605,450000.0
2008-04-30 17:17:00,16.649,16.649,16.499,16.558,550000.0
2008-04-30 17:18:00,16.562,16.675,16.516,16.666,400000.0
2008-04-30 17:19:00,16.625,16.726,16.533,16.604,550000.0
2008-04-30 17:20:00,16.659,16.659,16.516,16.533,350000.0
2008-04-30 17:21:00,16.628,16.649,16.528,16.621,550000.0
2008-04-30 17:22:00,16.588,16.59,16.468,16.51,400000.0
2008-04-30 17:23:00,16.564,16.64,16.507,16.64,400000.0
2008-04-30 17:24:00,16.52,16.646,16.52,16.616,450000.0
2008-04-30 17:25:00,16.634,16.634,16.459,16.561,550000.0
2008-04-30 17:26:00,16.547,16.623,16.516,16.516,450000.0
2008-04-30 17:27:00,16.624,16.632,16.504,16.584,650000.0
2008-04-30 17:28:00,16.555,16.621,16.494,16.607,550000.0
2008-04-30 17:29:00,16.546,16.628,16.525,16.628,400000.0
2008-04-30 17:30:00,16.49,16.627,16.49,16.58,350000.0
2008-04-30 17:31:00,16.54,16.59,16.441,16.535,600000.0
2008-04-30 17:32:00,16.459,16.564,16.441,16.521,400000.0
2008-04-30 17:33:00,16.56,16.563,16.419,16.47,350000.0
2008-04-30 17:34:00,16.462,16.555,16.432,16.541,500000.0
2008-04-30 17:35:00,16.464,16.587,16.449,16.548,500000.0
2008-04-30 17:36:00,16.493,16.592,16.443,16.583,400000.0
2008-04-30 17:37:00,16.611,16.611,16.512,16.548,500000.0
2008-04-30 17:38:00,16.557,16.557,16.471,16.483,550000.0
2008-04-30 17:39:00,16.566,16.569,16.461,16.479,350000.0
2008-04-30 17:40:00,16.57,16.587,16.456,16.587,550000.0
2008-04-30 17:41:00,16.523,16.596,16.469,16.582,550000.0
2008-04-30 17:42:00,16.466,16.578,16.447,16.578,500000.0
2008-04-30 17:43:00,16.484,16.587,16.475,16.513,550000.0
2008-04-30 17:44:00,16.512,16.591,16.442,16.495,350000.0
2008-04-30 17:45:00,16.507,16.604,16.478,16.497,550000.0
2008-04-30 17:46:00,16.51,16.557,16.434,16.475,350000.0
2008-04-30 17:47:00,16.48,16.551,16.42,16.551,550000.0
2008-04-30 17:48:00,16.571,16.599,16.475,16.599,400000.0
2008-04-30 17:49:00,16.461,16.591,16.461,16.563,650000.0
2008-04-30 17:50:00,16.488,16.557,16.447,16.545,350000.0
2008-04-30 17:51:00,16.537,16.588,16.484,16.484,250000.0
2008-04-30 17:52:00,16.588,16.591,16.482,16.482,450000.0
2008-04-30 17:53:00,16.506,16.523,16.46,16.46,500000.0
2008-04-30 17:54:00,16.493,16.565,16.477,16.529,350000.0
2008-04-30 17:55:00,16.479,16.581,16.434,16.436,550000.0
2008-04-30 17:56:00,16.48,16.587,16.46,16.53,500000.0
2008-04-30 17:57:00,16.439,16.588,16.428,16.475,400000.0
2008-04-30 17:58:00,16.411,16.548,16.411,16.493,400000.0
2008-04-30 17:59:00,16.447,16.568,16.43,16.568,350000.0
2008-04-30 18:00:00,16.552,16.582,16.454,16.454,400000.0
2008-04-30 18:01:00,16.509,16.573,16.498,16.505,400000.0
2008-04-30 18:02:00,16.609,16.609,16.474,16.545,450000.0
2008-04-30 18:03:00,16.575,16.598,16.496,16.572,450000.0
2008-04-30 18:04:00,16.618,16.618,16.506,16.506,450000.0
2008-04-30 18:05:00,16.594,16.641,16.481,16.533,750000.0
2008-04-30 18:06:00,16.6,16.619,16.524,16.616,550000.0
2008-04-30 18:07:00,16.596,16.596,16.472,16.553,450000.0
2008-04-30 18:08:00,16.498,16.57,16.485,16.52,400000.0
2008-04-30 18:09:00,16.527,16.624,16.466,16.54,350000.0
2008-04-30 18:10:00,16.569,16.621,16.521,16.621,400000.0
2008-04-30 18:11:00,16.506,16.601,16.468,16.582,450000.0
2008-04-30 18:12:00,16.624,16.624,16.475,16.58,400000.0
2008-04-30 18:13:00,16.623,16.623,16.475,16.552,550000.0
2008-04-30 18:14:00,16.583,16.65,16.51,16.581,350000.0
2008-04-30 18:15:00,16.603,16.605,16.519,16.519,450000.0
2008-04-30 18:16:00,16.607,16.636,16.523,16.566,550000.0
2008-04-30 18:17:00,16.553,16.565,16.445,16.562,400000.0
2008-04-30 18:18:00,16.461,16.573,16.461,16.509,450000.0
2008-04-30 18:19:00,16.632,16.638,16.529,16.6,500000.0
2008-04-30 18:20:00,16.5,16.595,16.478,16.53,400000.0
2008-04-30 18:21:00,16.556,16.609,16.511,16.544,550000.0
2008-04-30 18:22:00,16.583,16.589,16.583,16.589,200000.0
2008-04-30 18:23:00,16.594,16.6,16.5,16.586,400000.0
2008-04-30 18:24:00,16.552,16.622,16.53,16.622,350000.0
2008-04-30 18:25:00,16.611,16.611,16.457,16.474,1950000.0
2008-04-30 18:26:00,16.54,16.55,16.486,16.486,250000.0
2008-04-30 18:27:00,16.485,16.605,16.485,16.548,400000.0
2008-04-30 18:28:00,16.538,16.597,16.517,16.597,350000.0
2008-04-30 18:29:00,16.533,16.635,16.494,16.543,450000.0
2008-04-30 18:30:00,16.572,16.607,16.454,16.539,450000.0
2008-04-30 18:31:00,16.538,16.656,16.528,16.534,1550000.0
2008-04-30 18:32:00,16.531,16.543,16.469,16.53,300000.0
2008-04-30 18:33:00,16.556,16.583,16.483,16.521,550000.0
2008-04-30 18:34:00,16.504,16.596,16.456,16.512,550000.0
2008-04-30 18:35:00,16.518,16.59,16.518,16.519,350000.0
2008-04-30 18:36:00,16.542,16.658,16.502,16.522,500000.0
2008-04-30 18:37:00,16.535,16.645,16.524,16.599,400000.0
2008-04-30 18:38:00,16.559,16.593,16.466,16.501,350000.0
2008-04-30 18:39:00,16.551,16.561,16.465,16.508,350000.0
2008-04-30 18:40:00,16.501,16.596,16.456,16.468,550000.0
2008-04-30 18:41:00,16.584,16.615,16.471,16.594,500000.0
2008-04-30 18:42:00,16.559,16.559,16.449,16.489,300000.0
2008-04-30 18:43:00,16.586,16.597,16.493,16.593,400000.0
2008-04-30 18:44:00,16.541,16.59,16.501,16.524,350000.0
2008-04-30 18:45:00,16.585,16.638,16.522,16.522,400000.0
2008-04-30 18:46:00,16.616,16.621,16.489,16.578,550000.0
2008-04-30 18:47:00,16.584,16.66,16.526,16.556,550000.0
2008-04-30 18:48:00,16.576,16.58,16.474,16.544,350000.0
2008-04-30 18:49:00,16.547,16.602,16.488,16.535,450000.0
2008-04-30 18:50:00,16.608,16.622,16.504,16.599,350000.0
2008-04-30 18:51:00,16.589,16.659,16.499,16.532,400000.0
2008-04-30 18:52:00,16.574,16.578,16.497,16.578,550000.0
2008-04-30 18:53:00,16.548,16.642,16.5,16.572,450000.0
2008-04-30 18:54:00,16.58,16.599,16.463,16.548,400000.0
2008-04-30 18:55:00,16.529,16.61,16.513,16.549,450000.0
2008-04-30 18:56:00,16.609,16.609,16.498,16.499,350000.0
2008-04-30 18:57:00,16.462,16.605,16.462,16.573,350000.0
2008-04-30 18:58:00,16.559,16.578,16.486,16.572,1250000.0
2008-04-30 18:59:00,16.555,16.608,16.503,16.524,450000.0
2008-04-30 19:00:00,16.536,16.608,16.478,16.608,350000.0
2008-04-30 19:01:00,16.524,16.573,16.47,16.535,500000.0
2008-04-30 19:02:00,16.519,16.594,16.514,16.537,350000.0
2008-04-30 19:03:00,16.538,16.623,16.448,16.491,400000.0
2008-04-30 19:04:00,16.5,16.532,16.407,16.506,450000.0
2008-04-30 19:05:00,16.479,16.592,16.479,16.568,550000.0
2008-04-30 19:06:00,16.554,16.61,16.442,16.504,400000.0
2008-04-30 19:07:00,16.556,16.562,16.496,16.558,350000.0
2008-04-30 19:08:00,16.565,16.565,16.486,16.489,450000.0
2008-04-30 19:09:00,16.453,16.56,16.427,16.471,550000.0
2008-04-30 19:10:00,16.504,16.529,16.452,16.529,500000.0
2008-04-30 19:11:00,16.51,16.51,16.383,16.393,200000.0
2008-04-30 19:12:00,16.497,16.525,16.347,16.408,550000.0
2008-04-30 19:13:00,16.405,16.546,16.405,16.495,550000.0
2008-04-30 19:14:00,16.402,16.517,16.402,16.464,350000.0
2008-04-30 19:15:00,16.504,16.504,16.41,16.483,350000.0
2008-04-30 19:16:00,16.427,16.506,16.421,16.485,300000.0
2008-04-30 19:17:00,16.486,16.486,16.335,16.469,300000.0
2008-04-30 19:18:00,16.399,16.466,16.367,16.37,400000.0
2008-04-30 19:19:00,16.463,16.487,16.342,16.487,350000.0
2008-04-30 19:20:00,16.456,16.505,16.439,16.453,500000.0
2008-04-30 19:21:00,16.419,16.516,16.4,16.493,400000.0
2008-04-30 19:22:00,16.35,16.46,16.319,16.443,550000.0
2008-04-30 19:23:00,16.35,16.425,16.35,16.372,350000.0
2008-04-30 19:24:00,16.461,16.492,16.354,16.44,550000.0
2008-04-30 19:25:00,16.464,16.483,16.374,16.384,250000.0
2008-04-30 19:26:00,16.455,16.488,16.356,16.356,450000.0
2008-04-30 19:27:00,16.516,16.516,16.377,16.406,400000.0
2008-04-30 19:28:00,16.417,16.527,16.412,16.494,450000.0
2008-04-30 19:29:00,16.512,16.537,16.408,16.414,500000.0
2008-04-30 19:30:00,16.465,16.478,16.392,16.478,250000.0
2008-04-30 19:31:00,16.507,16.51,16.381,16.474,500000.0
2008-04-30 19:32:00,16.505,16.505,16.485,16.485,100000.0
2008-04-30 19:33:00,16.488,16.495,16.388,16.445,400000.0
2008-04-30 19:34:00,16.358,16.493,16.358,16.493,100000.0
2008-04-30 19:35:00,16.511,16.511,16.363,16.475,350000.0
2008-04-30 19:36:00,16.406,16.488,16.397,16.397,400000.0
2008-04-30 19:37:00,16.513,16.513,16.385,16.426,550000.0
2008-04-30 19:38:00,16.527,16.527,16.375,16.483,400000.0
2008-04-30 19:39:00,16.532,16.56,16.431,16.445,400000.0
2008-04-30 19:40:00,16.43,16.549,16.427,16.549,400000.0
2008-04-30 19:41:00,16.505,16.553,16.407,16.528,500000.0
2008-04-30 19:42:00,16.477,16.531,16.465,16.531,250000.0
2008-04-30 19:43:00,16.508,16.508,16.441,16.441,100000.0
2008-04-30 19:44:00,16.505,16.505,16.45,16.45,250000.0
2008-04-30 19:46:00,16.455,16.535,16.455,16.46,400000.0
2008-04-30 19:47:00,16.514,16.53,16.441,16.53,400000.0
2008-04-30 19:48:00,16.433,16.54,16.399,16.44,500000.0
2008-04-30 19:49:00,16.487,16.546,16.454,16.546,250000.0
2008-04-30 19:50:00,16.446,16.525,16.38,16.525,400000.0
2008-04-30 19:51:00,16.519,16.519,16.362,16.43,400000.0
2008-04-30 19:52:00,16.501,16.527,16.398,16.527,450000.0
2008-04-30 19:53:00,16.482,16.518,16.389,16.389,300000.0
2008-04-30 19:54:00,16.435,16.509,16.422,16.46,400000.0
2008-04-30 19:55:00,16.544,16.545,16.472,16.523,250000.0
2008-04-30 19:56:00,16.525,16.525,16.388,16.453,450000.0
2008-04-30 19:58:00,16.525,16.525,16.452,16.493,200000.0
2008-04-30 19:59:00,16.494,16.534,16.418,16.418,350000.0
2008-04-30 20:00:00,16.431,16.527,16.431,16.453,350000.0
2008-04-30 20:01:00,16.469,16.506,16.395,16.395,500000.0
2008-04-30 20:02:00,16.467,16.518,16.429,16.431,450000.0
2008-04-30 20:03:00,16.462,16.569,16.454,16.569,500000.0
2008-04-30 20:04:00,16.525,16.56,16.415,16.56,450000.0
2008-04-30 20:05:00,16.471,16.558,16.467,16.508,450000.0
2008-04-30 20:06:00,16.472,16.574,16.44,16.503,450000.0
2008-04-30 20:07:00,16.553,16.553,16.418,16.451,500000.0
2008-04-30 20:08:00,16.463,16.541,16.429,16.429,500000.0
2008-04-30 20:09:00,16.471,16.554,16.42,16.53,500000.0
2008-04-30 20:10:00,16.444,16.444,16.404,16.404,100000.0
2008-04-30 20:11:00,16.397,16.524,16.397,16.444,650000.0
2008-04-30 20:12:00,16.457,16.52,16.403,16.403,250000.0
2008-04-30 20:13:00,16.51,16.551,16.428,16.525,600000.0
2008-04-30 20:14:00,16.469,16.545,16.454,16.521,500000.0
2008-04-30 20:15:00,16.537,16.537,16.428,16.534,450000.0
2008-04-30 20:16:00,16.424,16.535,16.424,16.535,450000.0
2008-04-30 20:17:00,16.482,16.584,16.468,16.584,400000.0
2008-04-30 20:18:00,16.472,16.59,16.45,16.511,400000.0
2008-04-30 20:19:00,16.499,16.499,16.428,16.453,400000.0
2008-04-30 20:20:00,16.525,16.525,16.42,16.455,400000.0
2008-04-30 20:21:00,16.524,16.536,16.379,16.451,550000.0
2008-04-30 20:22:00,16.505,16.591,16.4,16.591,450000.0
2008-04-30 20:23:00,16.525,16.63,16.516,16.516,500000.0
2008-04-30 20:24:00,16.496,16.569,16.434,16.434,150000.0
2008-04-30 20:25:00,16.472,16.588,16.465,16.465,450000.0
2008-04-30 20:26:00,16.486,16.567,16.478,16.495,350000.0
2008-04-30 20:27:00,16.51,16.598,16.467,16.575,400000.0
2008-04-30 20:28:00,16.562,16.562,16.432,16.554,350000.0
2008-04-30 20:29:00,16.494,16.611,16.459,16.502,700000.0
2008-04-30 20:30:00,16.509,16.562,16.484,16.541,450000.0
2008-04-30 20:31:00,16.499,16.617,16.499,16.617,400000.0
2008-04-30 20:32:00,16.477,16.575,16.477,16.505,550000.0
2008-04-30 20:33:00,16.572,16.582,16.491,16.491,400000.0
2008-04-30 20:34:00,16.48,16.58,16.439,16.575,600000.0
2008-04-30 20:35:00,16.449,16.587,16.449,16.509,650000.0
2008-04-30 20:36:00,16.501,16.587,16.472,16.54,450000.0
2008-04-30 20:37:00,16.582,16.582,16.569,16.569,100000.0
2008-04-30 20:38:00,16.663,16.663,16.562,16.631,400000.0
2008-04-30 20:39:00,16.634,16.677,16.58,16.677,550000.0
2008-04-30 20:40:00,16.64,16.734,16.606,16.734,550000.0
2008-04-30 20:41:00,16.689,16.689,16.576,16.586,450000.0
2008-04-30 20:42:00,16.651,16.698,16.591,16.632,350000.0
2008-04-30 20:43:00,16.631,16.687,16.594,16.687,450000.0
2008-04-30 20:44:00,16.712,16.712,16.577,16.684,350000.0
2008-04-30 20:45:00,16.64,16.694,16.594,16.594,450000.0
2008-04-30 20:46:00,16.657,16.754,16.624,16.66,550000.0
2008-04-30 20:47:00,16.737,16.743,16.663,16.67,400000.0
2008-04-30 20:48:00,16.726,16.791,16.638,16.722,400000.0
2008-04-30 20:49:00,16.707,16.788,16.684,16.684,400000.0
2008-04-30 20:50:00,16.724,16.785,16.663,16.785,400000.0
2008-04-30 20:51:00,16.661,16.721,16.606,16.606,750000.0
2008-04-30 20:52:00,16.647,16.741,16.633,16.633,350000.0
2008-04-30 20:53:00,16.65,16.74,16.649,16.691,450000.0
2008-04-30 20:54:00,16.769,16.777,16.609,16.764,550000.0
2008-04-30 20:55:00,16.659,16.769,16.659,16.729,450000.0
2008-04-30 20:56:00,16.733,16.749,16.683,16.696,550000.0
2008-04-30 20:57:00,16.687,16.745,16.615,16.737,450000.0
2008-04-30 20:58:00,16.744,16.77,16.623,16.733,500000.0
2008-04-30 20:59:00,16.698,16.799,16.665,16.758,700000.0
2008-04-30 21:00:00,16.685,16.828,16.641,16.698,850000.0
2008-04-30 21:01:00,16.73,16.734,16.694,16.694,150000.0
2008-04-30 21:02:00,16.7,16.729,16.7,16.729,150000.0
2008-04-30 21:03:00,16.757,16.769,16.673,16.673,300000.0
2008-04-30 21:04:00,16.778,16.778,16.633,16.739,550000.0
2008-04-30 21:05:00,16.684,16.788,16.678,16.691,350000.0
2008-04-30 21:06:00,16.649,16.69,16.594,16.617,300000.0
2008-04-30 21:07:00,16.657,16.749,16.606,16.663,400000.0
2008-04-30 21:08:00,16.737,16.753,16.625,16.753,450000.0
2008-04-30 21:09:00,16.628,16.743,16.588,16.743,500000.0
2008-04-30 21:10:00,16.595,16.752,16.595,16.752,450000.0
2008-04-30 21:11:00,16.713,16.755,16.634,16.755,300000.0
2008-04-30 21:12:00,16.686,16.775,16.647,16.719,400000.0
2008-04-30 21:13:00,16.639,16.789,16.639,16.726,450000.0
2008-04-30 21:14:00,16.627,16.766,16.627,16.766,850000.0
2008-04-30 21:15:00,16.771,16.782,16.645,16.668,450000.0
2008-04-30 21:16:00,16.755,16.805,16.676,16.803,500000.0
2008-04-30 21:17:00,16.799,16.81,16.67,16.723,450000.0
2008-04-30 21:18:00,16.664,16.8,16.664,16.8,250000.0
2008-04-30 21:19:00,16.703,16.804,16.681,16.719,450000.0
2008-04-30 21:20:00,16.678,16.792,16.619,16.691,550000.0
2008-04-30 21:21:00,16.739,16.766,16.624,16.766,350000.0
2008-04-30 21:22:00,16.734,16.734,16.649,16.649,300000.0
2008-04-30 21:23:00,16.773,16.788,16.67,16.731,450000.0
2008-04-30 21:24:00,16.636,16.734,16.633,16.734,450000.0
2008-04-30 21:25:00,16.723,16.746,16.643,16.643,300000.0
2008-04-30 21:26:00,16.689,16.741,16.689,16.706,150000.0
2008-04-30 21:27:00,16.701,16.701,16.701,16.701,50000.0
2008-04-30 21:28:00,16.675,16.716,16.675,16.716,250000.0
2008-04-30 21:29:00,16.763,16.763,16.613,16.685,650000.0
2008-04-30 21:30:00,16.691,16.728,16.691,16.717,250000.0
2008-04-30 21:31:00,16.746,16.779,16.643,16.643,350000.0
2008-04-30 21:32:00,16.68,16.723,16.68,16.723,100000.0
2008-04-30 21:33:00,16.697,16.793,16.689,16.793,300000.0
2008-04-30 21:34:00,16.722,16.805,16.665,16.805,400000.0
2008-04-30 21:35:00,16.825,16.825,16.709,16.773,350000.0
2008-04-30 21:36:00,16.703,16.814,16.703,16.814,350000.0
2008-04-30 21:37:00,16.716,16.792,16.716,16.734,300000.0
2008-04-30 21:38:00,16.731,16.797,16.674,16.715,450000.0
2008-04-30 21:39:00,16.767,16.78,16.695,16.75,350000.0
2008-04-30 21:40:00,16.726,16.78,16.726,16.78,350000.0
2008-04-30 21:41:00,16.757,16.78,16.671,16.742,350000.0
2008-04-30 21:42:00,16.76,16.784,16.698,16.736,400000.0
2008-04-30 21:43:00,16.794,16.794,16.673,16.711,450000.0
2008-04-30 21:44:00,16.712,16.829,16.698,16.763,400000.0
2008-04-30 21:45:00,16.674,16.752,16.626,16.626,500000.0
2008-04-30 21:46:00,16.745,16.777,16.697,16.777,150000.0
2008-04-30 21:47:00,16.737,16.737,16.694,16.694,100000.0
2008-04-30 21:48:00,16.764,16.764,16.763,16.763,100000.0
2008-04-30 21:49:00,16.8,16.839,16.719,16.745,350000.0
2008-04-30 21:50:00,16.771,16.771,16.652,16.684,400000.0
2008-04-30 21:51:00,16.81,16.81,16.675,16.779,450000.0
2008-04-30 21:52:00,16.732,16.807,16.724,16.724,400000.0
2008-04-30 21:53:00,16.745,16.777,16.715,16.748,350000.0
2008-04-30 21:56:00,16.752,16.752,16.664,16.664,200000.0
2008-04-30 21:58:00,16.687,16.77,16.64,16.667,450000.0
2008-04-30 21:59:00,16.744,16.831,16.644,16.67,1150000.0
2008-04-30 22:00:00,16.782,16.798,16.684,16.788,450000.0
2008-04-30 22:01:00,16.719,16.878,16.719,16.811,600000.0
2008-04-30 22:02:00,16.746,16.811,16.691,16.811,350000.0
2008-04-30 22:03:00,16.732,16.733,16.677,16.73,350000.0
2008-04-30 22:04:00,16.683,16.794,16.683,16.725,400000.0
2008-04-30 22:05:00,16.704,16.818,16.704,16.777,200000.0
2008-04-30 22:06:00,16.793,16.793,16.663,16.692,550000.0
2008-04-30 22:07:00,16.662,16.756,16.662,16.756,100000.0
2008-04-30 22:08:00,16.811,16.817,16.702,16.808,350000.0
2008-04-30 22:09:00,16.796,16.809,16.684,16.714,500000.0
2008-04-30 22:10:00,16.74,16.81,16.705,16.767,400000.0
2008-04-30 22:11:00,16.832,16.835,16.72,16.832,750000.0
2008-04-30 22:12:00,16.694,16.828,16.694,16.796,300000.0
2008-04-30 22:13:00,16.79,16.807,16.661,16.713,550000.0
2008-04-30 22:14:00,16.726,16.752,16.687,16.739,300000.0
2008-04-30 22:15:00,16.718,16.784,16.682,16.784,250000.0
2008-04-30 22:16:00,16.774,16.813,16.705,16.811,350000.0
2008-04-30 22:17:00,16.787,16.788,16.668,16.684,500000.0
2008-04-30 22:18:00,16.695,16.802,16.689,16.77,600000.0
2008-04-30 22:20:00,16.764,16.8,16.689,16.8,150000.0
2008-04-30 22:21:00,16.806,16.806,16.703,16.703,250000.0
2008-04-30 22:23:00,16.782,16.801,16.767,16.767,350000.0
2008-04-30 22:24:00,16.81,16.81,16.705,16.705,300000.0
2008-04-30 22:25:00,16.778,16.809,16.738,16.807,500000.0
2008-04-30 22:26:00,16.721,16.808,16.721,16.808,100000.0
2008-04-30 22:27:00,16.81,16.81,16.717,16.741,300000.0
2008-04-30 22:28:00,16.772,16.794,16.73,16.773,400000.0
2008-04-30 22:29:00,16.741,16.827,16.717,16.809,550000.0
2008-04-30 22:30:00,16.809,16.83,16.793,16.797,200000.0
2008-04-30 22:34:00,16.773,16.794,16.676,16.794,200000.0
2008-04-30 22:35:00,16.779,16.797,16.751,16.787,300000.0
2008-04-30 22:36:00,16.791,16.82,16.719,16.82,350000.0
2008-04-30 22:37:00,16.775,16.805,16.775,16.789,350000.0
2008-04-30 22:38:00,16.755,16.797,16.677,16.723,550000.0
2008-04-30 22:39:00,16.787,16.852,16.705,16.803,450000.0
2008-04-30 22:40:00,16.729,16.812,16.729,16.795,350000.0
2008-04-30 22:43:00,16.725,16.83,16.724,16.781,350000.0
2008-04-30 22:46:00,16.795,16.795,16.716,16.739,350000.0
2008-04-30 22:47:00,16.777,16.821,16.712,16.712,300000.0
2008-04-30 22:48:00,16.749,16.842,16.739,16.742,500000.0
2008-04-30 22:49:00,16.7,16.828,16.687,16.828,500000.0
2008-04-30 22:50:00,16.795,16.849,16.785,16.785,400000.0
2008-04-30 22:51:00,16.713,16.813,16.711,16.813,350000.0
2008-04-30 22:52:00,16.814,16.83,16.722,16.792,350000.0
2008-04-30 22:53:00,16.832,16.836,16.76,16.834,350000.0
2008-04-30 22:54:00,16.775,16.79,16.717,16.756,250000.0
2008-04-30 22:55:00,16.809,16.82,16.773,16.816,400000.0
2008-04-30 22:59:00,16.805,16.838,16.719,16.764,200000.0
2008-04-30 23:00:00,16.831,16.831,16.766,16.797,200000.0
2008-04-30 23:01:00,16.784,16.816,16.784,16.816,100000.0
2008-04-30 23:02:00,16.725,16.825,16.725,16.825,100000.0
2008-04-30 23:03:00,16.801,16.82,16.728,16.82,350000.0
2008-04-30 23:08:00,16.834,16.834,16.736,16.747,400000.0
2008-04-30 23:10:00,16.735,16.735,16.735,16.735,50000.0
2008-04-30 23:11:00,16.818,16.818,16.813,16.813,100000.0
2008-04-30 23:12:00,16.815,16.839,16.767,16.839,150000.0
2008-04-30 23:13:00,16.826,16.849,16.741,16.741,450000.0
2008-04-30 23:14:00,16.828,16.849,16.734,16.738,650000.0
2008-04-30 23:17:00,16.768,16.806,16.697,16.729,400000.0
2008-04-30 23:19:00,16.793,16.841,16.761,16.822,350000.0
2008-04-30 23:20:00,16.737,16.813,16.709,16.756,450000.0
2008-04-30 23:22:00,16.721,16.824,16.721,16.721,450000.0
2008-04-30 23:30:00,16.764,16.811,16.756,16.756,300000.0
2008-04-30 23:34:00,16.701,16.749,16.671,16.671,150000.0
2008-04-30 23:35:00,16.794,16.824,16.708,16.708,400000.0
2008-04-30 23:40:00,16.764,16.811,16.756,16.756,300000.0
2008-04-30 23:42:00,16.785,16.785,16.724,16.724,100000.0
2008-04-30 23:45:00,16.755,16.806,16.751,16.751,300000.0
2008-04-30 23:46:00,16.807,16.807,16.758,16.758,100000.0
2008-04-30 23:50:00,16.794,16.841,16.786,16.786,300000.0
2008-05-01 00:00:00,16.662,16.794,16.662,16.736,550000.0
2008-05-01 00:01:00,16.798,16.855,16.782,16.852,400000.0
2008-05-01 00:02:00,16.712,16.787,16.709,16.787,450000.0
2008-05-01 00:03:00,16.813,16.832,16.71,16.824,400000.0
2008-05-01 00:04:00,16.818,16.818,16.68,16.696,350000.0
2008-05-01 00:05:00,16.75,16.837,16.711,16.804,350000.0
2008-05-01 00:06:00,16.84,16.84,16.817,16.817,150000.0
2008-05-01 00:07:00,16.773,16.805,16.688,16.794,250000.0
2008-05-01 00:08:00,16.83,16.85,16.708,16.74,550000.0
2008-05-01 00:09:00,16.826,16.85,16.707,16.811,400000.0
2008-05-01 00:10:00,16.781,16.839,16.687,16.839,350000.0
2008-05-01 00:11:00,16.815,16.854,16.758,16.77,350000.0
2008-05-01 00:12:00,16.83,16.83,16.709,16.709,100000.0
2008-05-01 00:15:00,16.769,16.812,16.76,16.763,300000.0
2008-05-01 00:17:00,16.79,16.82,16.671,16.691,400000.0
2008-05-01 00:18:00,16.673,16.818,16.673,16.685,350000.0
2008-05-01 00:19:00,16.814,16.814,16.634,16.806,350000.0
2008-05-01 00:20:00,16.805,16.805,16.687,16.687,400000.0
2008-05-01 00:21:00,16.776,16.826,16.776,16.826,400000.0
2008-05-01 00:22:00,16.743,16.795,16.661,16.661,450000.0
2008-05-01 00:23:00,16.824,16.824,16.672,16.747,400000.0
2008-05-01 00:24:00,16.671,16.799,16.671,16.779,400000.0
2008-05-01 00:25:00,16.753,16.824,16.749,16.811,300000.0
2008-05-01 00:26:00,16.774,16.807,16.673,16.673,650000.0
2008-05-01 00:27:00,16.786,16.816,16.786,16.816,150000.0
2008-05-01 00:29:00,16.739,16.808,16.666,16.666,500000.0
2008-05-01 00:30:00,16.789,16.789,16.625,16.625,400000.0
2008-05-01 00:31:00,16.776,16.782,16.665,16.782,150000.0
2008-05-01 00:32:00,16.728,16.808,16.722,16.758,350000.0
2008-05-01 00:33:00,16.69,16.788,16.69,16.696,250000.0
2008-05-01 00:34:00,16.764,16.79,16.741,16.764,400000.0
2008-05-01 00:35:00,16.809,16.812,16.732,16.804,450000.0
2008-05-01 00:36:00,16.774,16.818,16.733,16.76,350000.0
2008-05-01 00:39:00,16.769,16.808,16.75,16.808,400000.0
2008-05-01 00:40:00,16.736,16.758,16.736,16.758,150000.0
2008-05-01 00:42:00,16.702,16.831,16.685,16.724,500000.0
2008-05-01 00:44:00,16.695,16.714,16.695,16.714,100000.0
2008-05-01 00:45:00,16.742,16.772,16.661,16.772,700000.0
2008-05-01 00:46:00,16.706,16.756,16.706,16.756,100000.0
2008-05-01 00:47:00,16.702,16.718,16.671,16.698,350000.0
2008-05-01 00:48:00,16.722,16.722,16.647,16.647,400000.0
2008-05-01 00:49:00,16.682,16.778,16.656,16.676,350000.0
2008-05-01 00:50:00,16.688,16.756,16.668,16.756,350000.0
2008-05-01 00:51:00,16.687,16.75,16.687,16.75,150000.0
2008-05-01 00:52:00,16.715,16.837,16.685,16.695,500000.0
2008-05-01 00:53:00,16.774,16.786,16.72,16.777,450000.0
2008-05-01 00:54:00,16.738,16.79,16.707,16.735,500000.0
2008-05-01 00:55:00,16.75,16.768,16.703,16.746,400000.0
2008-05-01 00:56:00,16.76,16.784,16.739,16.784,150000.0
2008-05-01 00:57:00,16.687,16.775,16.687,16.696,350000.0
2008-05-01 00:58:00,16.781,16.781,16.702,16.77,300000.0
2008-05-01 00:59:00,16.749,16.805,16.724,16.805,400000.0
2008-05-01 01:00:00,16.701,16.773,16.677,16.739,550000.0
2008-05-01 01:01:00,16.757,16.796,16.752,16.753,250000.0
2008-05-01 01:05:00,16.788,16.801,16.742,16.773,450000.0
2008-05-01 01:08:00,16.722,16.782,16.722,16.758,400000.0
2008-05-01 01:09:00,16.813,16.813,16.717,16.717,100000.0
2008-05-01 01:10:00,16.742,16.803,16.683,16.741,500000.0
2008-05-01 01:11:00,16.732,16.829,16.732,16.829,300000.0
2008-05-01 01:12:00,16.786,16.786,16.78,16.78,100000.0
2008-05-01 01:13:00,16.727,16.81,16.727,16.782,500000.0
2008-05-01 01:14:00,16.711,16.797,16.711,16.797,100000.0
2008-05-01 01:15:00,16.756,16.769,16.717,16.717,350000.0
2008-05-01 01:17:00,16.761,16.803,16.655,16.747,450000.0
2008-05-01 01:18:00,16.662,16.754,16.662,16.745,150000.0
2008-05-01 01:20:00,16.645,16.74,16.639,16.74,300000.0
2008-05-01 01:21:00,16.718,16.78,16.689,16.73,300000.0
2008-05-01 01:22:00,16.765,16.808,16.685,16.748,450000.0
2008-05-01 01:23:00,16.757,16.791,16.67,16.67,250000.0
2008-05-01 01:26:00,16.686,16.735,16.632,16.662,500000.0
2008-05-01 01:27:00,16.751,16.808,16.695,16.744,300000.0
2008-05-01 01:28:00,16.695,16.772,16.655,16.75,400000.0
2008-05-01 01:29:00,16.671,16.79,16.671,16.724,300000.0
2008-05-01 01:30:00,16.785,16.815,16.674,16.815,400000.0
2008-05-01 01:31:00,16.721,16.863,16.72,16.752,450000.0
2008-05-01 01:32:00,16.8,16.8,16.798,16.798,100000.0
2008-05-01 01:34:00,16.759,16.801,16.702,16.702,300000.0
2008-05-01 01:35:00,16.775,16.804,16.756,16.804,350000.0
2008-05-01 01:36:00,16.763,16.796,16.655,16.796,400000.0
2008-05-01 01:37:00,16.741,16.818,16.741,16.817,250000.0
2008-05-01 01:38:00,16.679,16.814,16.677,16.778,400000.0
2008-05-01 01:39:00,16.794,16.794,16.645,16.697,500000.0
2008-05-01 01:40:00,16.74,16.802,16.672,16.802,500000.0
2008-05-01 01:41:00,16.71,16.771,16.692,16.771,350000.0
2008-05-01 01:42:00,16.727,16.802,16.727,16.769,350000.0
2008-05-01 01:43:00,16.747,16.786,16.711,16.738,300000.0
2008-05-01 01:44:00,16.739,16.758,16.639,16.639,500000.0
2008-05-01 01:45:00,16.701,16.745,16.69,16.7,400000.0
2008-05-01 01:46:00,16.781,16.781,16.682,16.685,250000.0
2008-05-01 01:47:00,16.805,16.805,16.662,16.775,400000.0
2008-05-01 01:48:00,16.794,16.794,16.666,16.763,550000.0
2008-05-01 01:49:00,16.786,16.819,16.769,16.814,400000.0
2008-05-01 01:50:00,16.698,16.787,16.684,16.734,550000.0
2008-05-01 01:51:00,16.746,16.774,16.724,16.724,250000.0
2008-05-01 01:52:00,16.784,16.784,16.631,16.751,250000.0
2008-05-01 01:53:00,16.689,16.757,16.647,16.686,200000.0
2008-05-01 01:54:00,16.778,16.809,16.694,16.701,350000.0
2008-05-01 01:55:00,16.769,16.799,16.714,16.727,300000.0
2008-05-01 01:56:00,16.749,16.826,16.748,16.757,350000.0
2008-05-01 01:57:00,16.782,16.782,16.691,16.781,250000.0
2008-05-01 01:58:00,16.773,16.773,16.72,16.72,100000.0
2008-05-01 01:59:00,16.754,16.824,16.673,16.788,400000.0
2008-05-01 02:00:00,16.752,16.801,16.746,16.751,300000.0
2008-05-01 02:02:00,16.733,16.767,16.71,16.71,300000.0
2008-05-01 02:03:00,16.786,16.786,16.645,16.695,450000.0
2008-05-01 02:04:00,16.8,16.8,16.64,16.701,550000.0
2008-05-01 02:05:00,16.75,16.802,16.692,16.692,350000.0
2008-05-01 02:06:00,16.76,16.76,16.672,16.683,250000.0
2008-05-01 02:07:00,16.768,16.768,16.688,16.688,200000.0
2008-05-01 02:08:00,16.784,16.804,16.73,16.788,450000.0
2008-05-01 02:09:00,16.739,16.826,16.704,16.826,350000.0
2008-05-01 02:10:00,16.81,16.821,16.769,16.821,200000.0
2008-05-01 02:11:00,16.849,16.88,16.78,16.82,500000.0
2008-05-01 02:12:00,16.73,16.798,16.729,16.798,400000.0
2008-05-01 02:13:00,16.778,16.866,16.768,16.85,400000.0
2008-05-01 02:14:00,16.812,16.842,16.759,16.759,400000.0
2008-05-01 02:15:00,16.863,16.863,16.736,16.736,100000.0
2008-05-01 02:16:00,16.792,16.844,16.758,16.813,400000.0
2008-05-01 02:17:00,16.835,16.835,16.715,16.754,250000.0
2008-05-01 02:18:00,16.746,16.827,16.711,16.827,550000.0
2008-05-01 02:19:00,16.819,16.85,16.694,16.806,550000.0
2008-05-01 02:20:00,16.841,16.865,16.771,16.86,450000.0
2008-05-01 02:21:00,16.828,16.828,16.778,16.823,400000.0
2008-05-01 02:22:00,16.798,16.798,16.75,16.756,300000.0
2008-05-01 02:23:00,16.854,16.854,16.775,16.794,250000.0
2008-05-01 02:24:00,16.77,16.83,16.77,16.83,200000.0
2008-05-01 02:26:00,16.8,16.8,16.766,16.8,150000.0
2008-05-01 02:27:00,16.81,16.852,16.744,16.852,250000.0
2008-05-01 02:28:00,16.86,16.869,16.794,16.833,450000.0
2008-05-01 02:30:00,16.801,16.813,16.766,16.813,150000.0
2008-05-01 02:31:00,16.797,16.872,16.738,16.819,600000.0
2008-05-01 02:32:00,16.797,16.827,16.747,16.775,250000.0
2008-05-01 02:33:00,16.841,16.876,16.836,16.839,400000.0
2008-05-01 02:34:00,16.857,16.86,16.748,16.786,250000.0
2008-05-01 02:35:00,16.771,16.857,16.726,16.857,650000.0
2008-05-01 02:36:00,16.817,16.914,16.804,16.864,400000.0
2008-05-01 02:37:00,16.914,16.918,16.771,16.771,300000.0
2008-05-01 02:38:00,16.859,16.869,16.757,16.757,350000.0
2008-05-01 02:39:00,16.856,16.893,16.844,16.857,300000.0
2008-05-01 02:40:00,16.773,16.904,16.773,16.816,600000.0
2008-05-01 02:41:00,16.923,16.923,16.822,16.899,500000.0
2008-05-01 02:42:00,16.911,16.939,16.827,16.922,450000.0
2008-05-01 02:43:00,16.922,16.945,16.874,16.874,500000.0
2008-05-01 02:44:00,16.811,16.967,16.811,16.836,450000.0
2008-05-01 02:45:00,16.857,16.917,16.809,16.901,450000.0
2008-05-01 02:46:00,16.903,16.98,16.841,16.88,550000.0
2008-05-01 02:47:00,16.884,16.96,16.777,16.827,450000.0
2008-05-01 02:48:00,16.937,16.968,16.888,16.951,400000.0
2008-05-01 02:49:00,16.932,17.009,16.858,16.868,850000.0
2008-05-01 02:50:00,16.844,16.968,16.829,16.949,300000.0
2008-05-01 02:51:00,16.967,16.967,16.843,16.938,550000.0
2008-05-01 02:52:00,16.962,16.976,16.841,16.845,350000.0
2008-05-01 02:53:00,16.94,16.94,16.912,16.932,250000.0
2008-05-01 02:54:00,16.91,16.989,16.849,16.934,550000.0
2008-05-01 02:55:00,16.875,16.961,16.848,16.961,250000.0
2008-05-01 02:56:00,16.954,16.956,16.819,16.921,400000.0
2008-05-01 02:57:00,16.96,16.971,16.869,16.933,300000.0
2008-05-01 02:58:00,16.888,16.977,16.827,16.92,950000.0
2008-05-01 02:59:00,16.881,16.935,16.828,16.93,500000.0
2008-05-01 03:00:00,16.962,16.962,16.831,16.902,550000.0
2008-05-01 03:01:00,16.891,16.957,16.818,16.818,450000.0
2008-05-01 03:02:00,16.931,16.968,16.821,16.936,450000.0
2008-05-01 03:03:00,16.854,16.929,16.854,16.929,150000.0
2008-05-01 03:04:00,16.919,16.961,16.876,16.877,400000.0
2008-05-01 03:05:00,16.887,16.965,16.843,16.904,500000.0
2008-05-01 03:06:00,16.924,16.969,16.863,16.898,350000.0
2008-05-01 03:07:00,16.941,16.956,16.895,16.956,250000.0
2008-05-01 03:08:00,16.914,16.955,16.831,16.95,550000.0
2008-05-01 03:09:00,16.876,16.955,16.846,16.884,600000.0
2008-05-01 03:10:00,16.915,16.921,16.88,16.88,250000.0
2008-05-01 03:11:00,16.898,16.966,16.872,16.9,250000.0
2008-05-01 03:12:00,16.89,16.912,16.868,16.891,300000.0
2008-05-01 03:13:00,16.889,16.961,16.818,16.911,400000.0
2008-05-01 03:14:00,16.919,16.944,16.85,16.874,550000.0
2008-05-01 03:15:00,16.871,16.992,16.852,16.852,350000.0
2008-05-01 03:16:00,16.894,16.978,16.793,16.847,400000.0
2008-05-01 03:17:00,16.9,16.912,16.843,16.865,250000.0
2008-05-01 03:18:00,16.891,16.974,16.891,16.974,450000.0
2008-05-01 03:19:00,16.969,16.969,16.889,16.957,350000.0
2008-05-01 03:20:00,16.925,16.961,16.836,16.836,550000.0
2008-05-01 03:21:00,16.98,16.98,16.858,16.901,150000.0
2008-05-01 03:22:00,16.9,16.953,16.819,16.911,550000.0
2008-05-01 03:23:00,16.883,16.95,16.8,16.89,300000.0
2008-05-01 03:24:00,16.946,16.946,16.904,16.918,200000.0
2008-05-01 03:25:00,16.909,16.936,16.906,16.936,150000.0
2008-05-01 03:26:00,16.884,16.925,16.801,16.925,150000.0
2008-05-01 03:27:00,16.87,16.93,16.799,16.93,400000.0
2008-05-01 03:28:00,16.918,16.982,16.881,16.91,500000.0
2008-05-01 03:29:00,16.904,16.962,16.835,16.873,450000.0
2008-05-01 03:30:00,16.922,16.975,16.833,16.833,450000.0
2008-05-01 03:31:00,16.886,16.966,16.886,16.966,350000.0
2008-05-01 03:32:00,16.928,17.01,16.908,16.937,400000.0
2008-05-01 03:33:00,16.892,16.975,16.892,16.975,250000.0
2008-05-01 03:34:00,16.961,16.985,16.875,16.985,300000.0
2008-05-01 03:35:00,16.934,16.974,16.867,16.957,550000.0
2008-05-01 03:36:00,16.951,16.976,16.83,16.871,250000.0
2008-05-01 03:37:00,16.958,17.025,16.907,16.918,550000.0
2008-05-01 03:38:00,16.976,16.982,16.884,16.966,500000.0
2008-05-01 03:39:00,16.908,17.002,16.893,16.985,550000.0
2008-05-01 03:40:00,16.937,17.003,16.885,16.936,450000.0
2008-05-01 03:41:00,16.995,16.995,16.964,16.964,100000.0
2008-05-01 03:42:00,16.996,17.001,16.914,16.914,250000.0
2008-05-01 03:43:00,16.98,16.982,16.937,16.982,150000.0
2008-05-01 03:44:00,16.996,17.005,16.85,16.949,400000.0
2008-05-01 03:45:00,16.895,16.981,16.866,16.981,550000.0
2008-05-01 03:46:00,16.899,16.946,16.878,16.915,300000.0
2008-05-01 03:47:00,16.937,16.982,16.885,16.982,400000.0
2008-05-01 03:48:00,16.892,16.98,16.892,16.954,350000.0
2008-05-01 03:49:00,16.936,16.964,16.865,16.917,750000.0
2008-05-01 03:50:00,16.917,16.968,16.877,16.886,600000.0
2008-05-01 03:51:00,16.857,16.966,16.821,16.948,600000.0
2008-05-01 03:52:00,16.919,16.975,16.847,16.847,200000.0
2008-05-01 03:53:00,16.901,16.969,16.841,16.969,300000.0
2008-05-01 03:54:00,16.87,16.995,16.87,16.946,450000.0
2008-05-01 03:55:00,16.869,16.952,16.868,16.937,500000.0
2008-05-01 03:56:00,16.836,16.959,16.836,16.959,500000.0
2008-05-01 03:57:00,16.886,17.005,16.876,16.894,550000.0
2008-05-01 03:58:00,16.979,16.979,16.9,16.977,500000.0
2008-05-01 03:59:00,16.955,16.991,16.876,16.94,600000.0
2008-05-01 04:00:00,16.846,16.977,16.846,16.977,300000.0
2008-05-01 04:01:00,16.872,16.932,16.86,16.932,150000.0
2008-05-01 04:02:00,16.906,16.988,16.845,16.988,350000.0
2008-05-01 04:03:00,16.889,16.959,16.802,16.853,350000.0
2008-05-01 04:04:00,16.906,16.985,16.853,16.93,250000.0
2008-05-01 04:05:00,16.879,16.965,16.879,16.939,150000.0
2008-05-01 04:06:00,16.939,16.964,16.939,16.964,100000.0
2008-05-01 04:07:00,16.996,16.996,16.867,16.867,150000.0
2008-05-01 04:08:00,16.913,16.975,16.829,16.829,300000.0
2008-05-01 04:09:00,16.939,16.939,16.835,16.843,350000.0
2008-05-01 04:10:00,16.926,16.926,16.781,16.831,400000.0
2008-05-01 04:11:00,16.879,16.883,16.879,16.883,100000.0
2008-05-01 04:12:00,16.86,16.864,16.86,16.864,100000.0
2008-05-01 04:13:00,16.895,16.966,16.802,16.966,200000.0
2008-05-01 04:14:00,16.888,16.937,16.853,16.911,200000.0
2008-05-01 04:15:00,16.9,16.948,16.865,16.947,400000.0
2008-05-01 04:16:00,16.919,16.939,16.83,16.87,400000.0
2008-05-01 04:17:00,16.777,16.898,16.777,16.849,400000.0
2008-05-01 04:18:00,16.907,16.907,16.897,16.897,100000.0
2008-05-01 04:19:00,16.79,16.922,16.79,16.922,400000.0
2008-05-01 04:20:00,16.8,16.911,16.78,16.867,250000.0
2008-05-01 04:21:00,16.921,16.921,16.769,16.896,350000.0
2008-05-01 04:22:00,16.896,16.921,16.811,16.811,350000.0
2008-05-01 04:23:00,16.932,16.933,16.853,16.906,500000.0
2008-05-01 04:24:00,16.83,16.925,16.83,16.917,250000.0
2008-05-01 04:25:00,16.871,16.921,16.871,16.916,200000.0
2008-05-01 04:27:00,16.921,16.945,16.821,16.933,400000.0
2008-05-01 04:28:00,16.921,16.929,16.788,16.929,450000.0
2008-05-01 04:29:00,16.889,16.923,16.817,16.923,550000.0
2008-05-01 04:30:00,16.921,16.937,16.78,16.907,550000.0
2008-05-01 04:31:00,16.868,16.928,16.861,16.872,250000.0
2008-05-01 04:32:00,16.869,16.937,16.823,16.857,400000.0
2008-05-01 04:33:00,16.819,16.944,16.819,16.944,350000.0
2008-05-01 04:34:00,16.948,16.967,16.885,16.885,600000.0
2008-05-01 04:35:00,16.954,16.954,16.859,16.931,200000.0
2008-05-01 04:36:00,16.945,16.958,16.821,16.958,250000.0
2008-05-01 04:37:00,16.892,16.977,16.892,16.977,300000.0
2008-05-01 04:38:00,16.951,16.952,16.849,16.952,400000.0
2008-05-01 04:39:00,16.879,16.955,16.828,16.904,750000.0
2008-05-01 04:40:00,16.891,16.941,16.823,16.907,300000.0
2008-05-01 04:41:00,16.944,16.944,16.81,16.81,250000.0
2008-05-01 04:42:00,16.88,16.944,16.817,16.944,250000.0
2008-05-01 04:43:00,16.818,16.818,16.818,16.818,50000.0
2008-05-01 04:44:00,16.921,16.95,16.875,16.922,650000.0
2008-05-01 04:45:00,16.816,16.957,16.803,16.803,450000.0
2008-05-01 04:50:00,16.852,16.935,16.85,16.882,350000.0
2008-05-01 04:51:00,16.897,16.897,16.873,16.873,100000.0
2008-05-01 04:52:00,16.877,16.952,16.877,16.896,350000.0
2008-05-01 04:54:00,16.867,16.921,16.867,16.868,300000.0
2008-05-01 04:55:00,16.894,16.894,16.894,16.894,50000.0
2008-05-01 04:57:00,16.885,16.9,16.835,16.835,250000.0
2008-05-01 04:58:00,16.896,16.904,16.896,16.904,100000.0
2008-05-01 04:59:00,16.849,16.887,16.775,16.846,350000.0
2008-05-01 05:00:00,16.825,16.918,16.825,16.863,300000.0
2008-05-01 05:01:00,16.85,16.935,16.85,16.935,100000.0
2008-05-01 05:02:00,16.829,16.924,16.813,16.924,350000.0
2008-05-01 05:03:00,16.88,16.906,16.825,16.894,400000.0
2008-05-01 05:04:00,16.75,16.876,16.75,16.874,300000.0
2008-05-01 05:05:00,16.853,16.91,16.853,16.91,100000.0
2008-05-01 05:06:00,16.909,16.942,16.804,16.886,650000.0
2008-05-01 05:07:00,16.824,16.923,16.799,16.884,400000.0
2008-05-01 05:08:00,16.872,16.9,16.775,16.83,500000.0
2008-05-01 05:09:00,16.907,16.938,16.857,16.927,600000.0
2008-05-01 05:10:00,16.855,16.855,16.832,16.832,100000.0
2008-05-01 05:11:00,16.932,16.937,16.805,16.836,750000.0
2008-05-01 05:12:00,16.862,16.911,16.844,16.911,150000.0
2008-05-01 05:13:00,16.878,16.916,16.793,16.888,350000.0
2008-05-01 05:14:00,16.921,16.946,16.873,16.928,400000.0
2008-05-01 05:15:00,16.806,16.937,16.806,16.85,300000.0
2008-05-01 05:16:00,16.85,16.935,16.817,16.827,350000.0
2008-05-01 05:17:00,16.879,16.907,16.769,16.796,550000.0
2008-05-01 05:18:00,16.878,16.878,16.877,16.877,100000.0
2008-05-01 05:19:00,16.803,16.912,16.8,16.851,350000.0
2008-05-01 05:20:00,16.766,16.904,16.766,16.904,250000.0
2008-05-01 05:21:00,16.928,16.928,16.822,16.857,450000.0
2008-05-01 05:22:00,16.87,16.898,16.839,16.886,400000.0
2008-05-01 05:23:00,16.909,16.941,16.899,16.899,350000.0
2008-05-01 05:25:00,16.863,16.915,16.766,16.878,350000.0
2008-05-01 05:26:00,16.903,16.923,16.798,16.798,350000.0
2008-05-01 05:28:00,16.886,16.941,16.876,16.876,300000.0
2008-05-01 05:30:00,16.829,16.864,16.81,16.864,150000.0
2008-05-01 05:31:00,16.854,16.856,16.854,16.856,100000.0
2008-05-01 05:32:00,16.912,16.943,16.827,16.827,600000.0
2008-05-01 05:33:00,16.842,16.842,16.842,16.842,50000.0
2008-05-01 05:34:00,16.832,16.837,16.832,16.837,100000.0
2008-05-01 05:35:00,16.934,16.934,16.797,16.914,350000.0
2008-05-01 05:37:00,16.909,16.942,16.867,16.886,500000.0
2008-05-01 05:38:00,16.876,16.928,16.798,16.928,150000.0
2008-05-01 05:39:00,16.922,16.93,16.857,16.93,350000.0
2008-05-01 05:40:00,16.818,16.84,16.818,16.826,250000.0
2008-05-01 05:41:00,16.91,16.91,16.856,16.883,250000.0
2008-05-01 05:42:00,16.901,16.905,16.803,16.905,300000.0
2008-05-01 05:43:00,16.911,16.911,16.889,16.889,100000.0
2008-05-01 05:44:00,16.887,16.931,16.887,16.931,150000.0
2008-05-01 05:45:00,16.851,16.894,16.851,16.894,100000.0
2008-05-01 05:46:00,16.944,16.944,16.806,16.931,350000.0
2008-05-01 05:48:00,16.899,16.923,16.889,16.889,300000.0
2008-05-01 05:49:00,16.906,16.937,16.872,16.927,400000.0
2008-05-01 05:50:00,16.866,16.912,16.802,16.86,400000.0
2008-05-01 05:51:00,16.84,16.89,16.77,16.831,400000.0
2008-05-01 05:52:00,16.922,16.922,16.787,16.829,500000.0
2008-05-01 05:53:00,16.832,16.886,16.79,16.831,400000.0
2008-05-01 05:54:00,16.843,16.905,16.776,16.848,550000.0
2008-05-01 05:55:00,16.837,16.925,16.837,16.925,100000.0
2008-05-01 05:56:00,16.81,16.894,16.758,16.894,300000.0
2008-05-01 05:57:00,16.894,16.956,16.805,16.836,400000.0
2008-05-01 05:58:00,16.802,16.909,16.802,16.875,400000.0
2008-05-01 05:59:00,16.911,16.925,16.748,16.925,750000.0
2008-05-01 06:00:00,16.907,16.934,16.84,16.84,450000.0
2008-05-01 06:01:00,16.843,16.924,16.832,16.876,450000.0
2008-05-01 06:02:00,16.769,16.879,16.769,16.868,350000.0
2008-05-01 06:03:00,16.851,16.94,16.84,16.909,350000.0
2008-05-01 06:06:00,16.858,16.943,16.781,16.889,600000.0
2008-05-01 06:07:00,16.821,16.913,16.821,16.863,300000.0
2008-05-01 06:08:00,16.882,16.906,16.779,16.879,400000.0
2008-05-01 06:09:00,16.899,16.899,16.774,16.809,300000.0
2008-05-01 06:10:00,16.882,16.89,16.796,16.796,400000.0
2008-05-01 06:11:00,16.821,16.857,16.796,16.796,300000.0
2008-05-01 06:12:00,16.904,16.904,16.812,16.85,350000.0
2008-05-01 06:13:00,16.761,16.892,16.761,16.804,250000.0
2008-05-01 06:14:00,16.885,16.885,16.751,16.751,100000.0
2008-05-01 06:15:00,16.778,16.833,16.778,16.8,150000.0
2008-05-01 06:16:00,16.857,16.857,16.857,16.857,100000.0
2008-05-01 06:17:00,16.859,16.893,16.747,16.871,650000.0
2008-05-01 06:18:00,16.89,16.892,16.89,16.892,100000.0
2008-05-01 06:19:00,16.912,16.916,16.774,16.861,750000.0
2008-05-01 06:20:00,16.854,16.889,16.805,16.889,200000.0
2008-05-01 06:21:00,16.883,16.9,16.774,16.9,300000.0
2008-05-01 06:22:00,16.909,16.909,16.86,16.86,150000.0
2008-05-01 06:24:00,16.856,16.909,16.819,16.819,350000.0
2008-05-01 06:26:00,16.855,16.919,16.845,16.845,350000.0
2008-05-01 06:27:00,16.901,16.968,16.882,16.905,350000.0
2008-05-01 06:28:00,16.82,16.923,16.82,16.923,550000.0
2008-05-01 06:30:00,16.924,16.929,16.819,16.91,300000.0
2008-05-01 06:31:00,16.931,16.937,16.813,16.91,450000.0
2008-05-01 06:32:00,16.789,16.908,16.789,16.866,200000.0
2008-05-01 06:33:00,16.919,16.921,16.811,16.811,350000.0
2008-05-01 06:34:00,16.883,16.922,16.791,16.815,350000.0
2008-05-01 06:37:00,16.824,16.932,16.824,16.926,450000.0
2008-05-01 06:38:00,16.902,16.955,16.816,16.902,650000.0
2008-05-01 06:39:00,16.822,16.948,16.821,16.938,750000.0
2008-05-01 06:40:00,16.895,16.937,16.798,16.855,450000.0
2008-05-01 06:41:00,16.867,16.947,16.867,16.902,450000.0
2008-05-01 06:42:00,16.942,16.965,16.844,16.881,400000.0
2008-05-01 06:43:00,16.908,16.908,16.806,16.806,150000.0
2008-05-01 06:44:00,16.842,16.935,16.837,16.914,400000.0
2008-05-01 06:45:00,16.88,16.896,16.803,16.835,600000.0
2008-05-01 06:46:00,16.825,16.91,16.792,16.885,350000.0
2008-05-01 06:47:00,16.919,16.919,16.83,16.881,250000.0
2008-05-01 06:48:00,16.869,16.984,16.829,16.871,650000.0
2008-05-01 06:49:00,16.818,16.903,16.818,16.831,250000.0
2008-05-01 06:50:00,16.91,16.93,16.81,16.93,350000.0
2008-05-01 06:51:00,16.908,16.908,16.779,16.863,450000.0
2008-05-01 06:52:00,16.811,16.929,16.796,16.901,500000.0
2008-05-01 06:53:00,16.884,16.893,16.813,16.893,450000.0
2008-05-01 06:54:00,16.882,16.891,16.796,16.876,550000.0
2008-05-01 06:55:00,16.85,16.924,16.787,16.918,600000.0
2008-05-01 06:57:00,16.914,16.955,16.868,16.909,350000.0
2008-05-01 06:58:00,16.904,16.904,16.787,16.849,350000.0
2008-05-01 06:59:00,16.9,16.949,16.881,16.896,350000.0
2008-05-01 07:00:00,16.927,16.947,16.821,16.906,350000.0
2008-05-01 07:01:00,16.897,16.941,16.89,16.937,350000.0
2008-05-01 07:02:00,16.959,16.959,16.911,16.946,150000.0
2008-05-01 07:03:00,16.868,16.951,16.807,16.951,400000.0
2008-05-01 07:04:00,16.934,16.934,16.934,16.934,50000.0
2008-05-01 07:05:00,16.897,16.945,16.815,16.945,200000.0
2008-05-01 07:08:00,16.894,16.949,16.857,16.917,400000.0
2008-05-01 07:09:00,16.946,16.966,16.896,16.928,400000.0
2008-05-01 07:10:00,16.898,16.898,16.811,16.893,250000.0
2008-05-01 07:11:00,16.869,16.921,16.816,16.838,400000.0
2008-05-01 07:12:00,16.894,16.911,16.864,16.883,200000.0
2008-05-01 07:13:00,16.919,16.919,16.86,16.86,100000.0
2008-05-01 07:14:00,16.877,16.877,16.792,16.852,350000.0
2008-05-01 07:15:00,16.838,16.993,16.838,16.881,350000.0
2008-05-01 07:17:00,16.951,16.951,16.844,16.925,300000.0
2008-05-01 07:19:00,16.93,16.96,16.823,16.936,500000.0
2008-05-01 07:20:00,16.837,16.941,16.797,16.941,450000.0
2008-05-01 07:21:00,16.846,16.95,16.82,16.95,400000.0
2008-05-01 07:22:00,16.946,16.946,16.838,16.909,500000.0
2008-05-01 07:23:00,16.857,16.857,16.852,16.852,100000.0
2008-05-01 07:24:00,16.806,16.948,16.806,16.937,400000.0
2008-05-01 07:25:00,16.914,16.914,16.757,16.792,400000.0
2008-05-01 07:26:00,16.849,16.908,16.849,16.908,100000.0
2008-05-01 07:28:00,16.913,16.948,16.832,16.933,250000.0
2008-05-01 07:30:00,16.85,16.952,16.85,16.908,500000.0
2008-05-01 07:31:00,16.849,16.872,16.849,16.866,150000.0
2008-05-01 07:32:00,16.888,16.922,16.855,16.894,300000.0
2008-05-01 07:34:00,16.937,16.937,16.8,16.928,500000.0
2008-05-01 07:35:00,16.886,16.886,16.788,16.814,400000.0
2008-05-01 07:36:00,16.848,16.913,16.813,16.898,400000.0
2008-05-01 07:37:00,16.876,16.898,16.83,16.83,250000.0
2008-05-01 07:38:00,16.843,16.942,16.832,16.873,350000.0
2008-05-01 07:39:00,16.931,16.932,16.796,16.879,400000.0
2008-05-01 07:40:00,16.815,16.884,16.772,16.884,350000.0
2008-05-01 07:41:00,16.877,16.877,16.81,16.872,150000.0
2008-05-01 07:42:00,16.81,16.92,16.809,16.92,400000.0
2008-05-01 07:43:00,16.868,16.916,16.838,16.881,200000.0
2008-05-01 07:44:00,16.84,16.866,16.84,16.866,100000.0
2008-05-01 07:47:00,16.801,16.895,16.801,16.841,250000.0
2008-05-01 07:49:00,16.921,16.921,16.789,16.884,450000.0
2008-05-01 07:50:00,16.836,16.92,16.833,16.904,350000.0
2008-05-01 07:51:00,16.859,16.878,16.826,16.849,250000.0
2008-05-01 07:52:00,16.86,16.916,16.832,16.854,400000.0
2008-05-01 07:53:00,16.868,16.877,16.856,16.856,250000.0
2008-05-01 07:54:00,16.926,16.926,16.926,16.926,50000.0
2008-05-01 07:55:00,16.899,16.921,16.868,16.921,150000.0
2008-05-01 07:57:00,16.94,16.94,16.841,16.881,500000.0
2008-05-01 07:58:00,16.937,16.937,16.811,16.905,350000.0
2008-05-01 07:59:00,16.961,16.998,16.868,16.868,350000.0
2008-05-01 08:00:00,16.929,16.931,16.837,16.924,350000.0
2008-05-01 08:01:00,16.85,16.968,16.836,16.922,400000.0
2008-05-01 08:02:00,16.911,16.962,16.816,16.897,200000.0
2008-05-01 08:03:00,16.883,16.941,16.818,16.85,550000.0
2008-05-01 08:04:00,16.896,16.948,16.795,16.832,450000.0
2008-05-01 08:05:00,16.936,16.951,16.844,16.861,300000.0
2008-05-01 08:06:00,16.936,16.946,16.834,16.889,400000.0
2008-05-01 08:07:00,16.918,16.918,16.793,16.894,450000.0
2008-05-01 08:08:00,16.955,16.955,16.86,16.916,300000.0
2008-05-01 08:09:00,16.92,16.955,16.798,16.955,450000.0
2008-05-01 08:10:00,16.833,16.927,16.833,16.905,350000.0
2008-05-01 08:11:00,16.93,16.93,16.861,16.876,550000.0
2008-05-01 08:12:00,16.822,16.945,16.822,16.868,400000.0
2008-05-01 08:13:00,16.864,16.907,16.748,16.839,450000.0
2008-05-01 08:14:00,16.786,16.892,16.786,16.865,400000.0
2008-05-01 08:15:00,16.91,16.91,16.751,16.863,350000.0
2008-05-01 08:16:00,16.818,16.908,16.793,16.793,500000.0
2008-05-01 08:17:00,16.79,16.89,16.765,16.814,300000.0
2008-05-01 08:18:00,16.88,16.911,16.8,16.8,350000.0
2008-05-01 08:19:00,16.841,16.931,16.832,16.92,400000.0
2008-05-01 08:20:00,16.879,16.915,16.821,16.915,300000.0
2008-05-01 08:21:00,16.786,16.9,16.786,16.893,400000.0
2008-05-01 08:22:00,16.831,16.92,16.79,16.888,400000.0
2008-05-01 08:23:00,16.933,16.933,16.808,16.808,100000.0
2008-05-01 08:24:00,16.796,16.817,16.789,16.801,300000.0
2008-05-01 08:26:00,16.885,16.933,16.791,16.791,450000.0
2008-05-01 08:27:00,16.936,16.936,16.844,16.88,200000.0
2008-05-01 08:28:00,16.892,16.904,16.767,16.904,500000.0
2008-05-01 08:29:00,16.842,16.955,16.814,16.947,400000.0
2008-05-01 08:30:00,16.761,16.883,16.761,16.778,350000.0
2008-05-01 08:31:00,16.822,16.9,16.782,16.863,350000.0
2008-05-01 08:32:00,16.887,16.894,16.751,16.876,450000.0
2008-05-01 08:33:00,16.853,16.915,16.853,16.906,400000.0
2008-05-01 08:34:00,16.813,16.945,16.813,16.858,550000.0
2008-05-01 08:35:00,16.878,16.949,16.837,16.87,350000.0
2008-05-01 08:36:00,16.855,16.99,16.855,16.93,450000.0
2008-05-01 08:37:00,16.971,16.971,16.843,16.949,500000.0
2008-05-01 08:38:00,16.782,16.946,16.78,16.946,550000.0
2008-05-01 08:39:00,16.921,16.921,16.805,16.855,550000.0
2008-05-01 08:40:00,16.922,16.947,16.829,16.883,650000.0
2008-05-01 08:41:00,16.898,16.959,16.839,16.889,250000.0
2008-05-01 08:42:00,16.936,16.948,16.837,16.837,550000.0
2008-05-01 08:43:00,16.86,16.953,16.833,16.912,550000.0
2008-05-01 08:44:00,16.918,16.935,16.853,16.853,350000.0
2008-05-01 08:45:00,16.838,16.948,16.838,16.948,400000.0
2008-05-01 08:46:00,16.926,16.956,16.833,16.875,600000.0
2008-05-01 08:47:00,16.834,16.94,16.834,16.94,200000.0
2008-05-01 08:48:00,16.964,16.964,16.88,16.958,550000.0
2008-05-01 08:49:00,16.964,16.967,16.857,16.857,500000.0
2008-05-01 08:50:00,16.864,16.954,16.864,16.89,350000.0
2008-05-01 08:51:00,16.943,16.943,16.807,16.839,500000.0
2008-05-01 08:52:00,16.828,16.974,16.828,16.911,550000.0
2008-05-01 08:53:00,16.814,16.958,16.814,16.95,400000.0
2008-05-01 08:54:00,16.891,16.931,16.804,16.885,400000.0
2008-05-01 08:55:00,16.902,16.937,16.837,16.899,400000.0
2008-05-01 08:56:00,16.89,16.921,16.83,16.921,400000.0
2008-05-01 08:57:00,16.831,16.937,16.831,16.852,550000.0
2008-05-01 08:58:00,16.836,16.956,16.836,16.851,250000.0
2008-05-01 08:59:00,16.933,16.933,16.826,16.857,350000.0
2008-05-01 09:00:00,16.821,16.935,16.821,16.856,600000.0
2008-05-01 09:01:00,16.869,16.912,16.804,16.848,550000.0
2008-05-01 09:02:00,16.868,16.907,16.8,16.8,500000.0
2008-05-01 09:03:00,16.9,16.979,16.837,16.839,450000.0
2008-05-01 09:04:00,16.839,16.934,16.838,16.838,150000.0
2008-05-01 09:05:00,16.903,16.939,16.797,16.939,350000.0
2008-05-01 09:07:00,16.83,16.83,16.815,16.815,100000.0
2008-05-01 09:08:00,16.785,16.857,16.776,16.776,250000.0
2008-05-01 09:09:00,16.873,16.892,16.757,16.876,950000.0
2008-05-01 09:10:00,16.804,16.888,16.804,16.888,250000.0
2008-05-01 09:11:00,16.808,16.9,16.762,16.782,350000.0
2008-05-01 09:12:00,16.835,16.866,16.716,16.858,450000.0
2008-05-01 09:13:00,16.857,16.857,16.74,16.74,450000.0
2008-05-01 09:14:00,16.835,16.889,16.767,16.889,350000.0
2008-05-01 09:15:00,16.832,16.879,16.74,16.78,500000.0
2008-05-01 09:16:00,16.889,16.889,16.761,16.849,200000.0
2008-05-01 09:17:00,16.882,16.882,16.713,16.713,350000.0
2008-05-01 09:18:00,16.769,16.867,16.727,16.727,450000.0
2008-05-01 09:19:00,16.823,16.868,16.741,16.803,400000.0
2008-05-01 09:20:00,16.803,16.9,16.775,16.806,500000.0
2008-05-01 09:21:00,16.794,16.881,16.772,16.874,500000.0
2008-05-01 09:22:00,16.817,16.881,16.77,16.805,600000.0
2008-05-01 09:23:00,16.824,16.839,16.759,16.811,450000.0
2008-05-01 09:24:00,16.803,16.864,16.712,16.786,550000.0
2008-05-01 09:25:00,16.783,16.846,16.752,16.846,350000.0
2008-05-01 09:26:00,16.867,16.867,16.684,16.798,350000.0
2008-05-01 09:27:00,16.771,16.798,16.705,16.758,350000.0
2008-05-01 09:28:00,16.795,16.847,16.736,16.817,450000.0
2008-05-01 09:29:00,16.797,16.819,16.701,16.819,400000.0
2008-05-01 09:30:00,16.759,16.838,16.741,16.838,700000.0
2008-05-01 09:31:00,16.748,16.845,16.711,16.716,450000.0
2008-05-01 09:32:00,16.731,16.829,16.731,16.76,350000.0
2008-05-01 09:33:00,16.777,16.83,16.723,16.747,400000.0
2008-05-01 09:34:00,16.772,16.858,16.72,16.72,350000.0
2008-05-01 09:35:00,16.822,16.857,16.773,16.773,250000.0
2008-05-01 09:36:00,16.782,16.818,16.765,16.795,550000.0
2008-05-01 09:37:00,16.766,16.842,16.766,16.797,350000.0
2008-05-01 09:38:00,16.817,16.817,16.702,16.804,550000.0
2008-05-01 09:39:00,16.694,16.839,16.694,16.797,600000.0
2008-05-01 09:40:00,16.695,16.833,16.695,16.82,450000.0
2008-05-01 09:41:00,16.803,16.83,16.715,16.726,500000.0
2008-05-01 09:42:00,16.766,16.791,16.704,16.784,400000.0
2008-05-01 09:43:00,16.717,16.871,16.717,16.812,550000.0
2008-05-01 09:44:00,16.808,16.877,16.753,16.842,500000.0
2008-05-01 09:45:00,16.764,16.848,16.764,16.848,250000.0
2008-05-01 09:46:00,16.785,16.823,16.785,16.796,200000.0
2008-05-01 09:47:00,16.754,16.821,16.717,16.717,500000.0
2008-05-01 09:48:00,16.852,16.852,16.729,16.842,450000.0
2008-05-01 09:49:00,16.779,16.816,16.723,16.723,450000.0
2008-05-01 09:50:00,16.775,16.837,16.68,16.806,350000.0
2008-05-01 09:51:00,16.666,16.814,16.666,16.808,350000.0
2008-05-01 09:52:00,16.689,16.792,16.66,16.792,450000.0
2008-05-01 09:53:00,16.812,16.812,16.67,16.773,350000.0
2008-05-01 09:54:00,16.652,16.797,16.638,16.797,350000.0
2008-05-01 09:55:00,16.742,16.785,16.646,16.747,550000.0
2008-05-01 09:56:00,16.8,16.813,16.685,16.813,350000.0
2008-05-01 09:57:00,16.712,16.824,16.682,16.71,450000.0
2008-05-01 09:58:00,16.708,16.783,16.658,16.764,400000.0
2008-05-01 09:59:00,16.694,16.826,16.694,16.778,350000.0
2008-05-01 10:00:00,16.825,16.825,16.675,16.675,450000.0
2008-05-01 10:01:00,16.801,16.809,16.687,16.752,400000.0
2008-05-01 10:02:00,16.787,16.83,16.713,16.713,500000.0
2008-05-01 10:03:00,16.799,16.82,16.685,16.686,550000.0
2008-05-01 10:04:00,16.76,16.817,16.72,16.72,350000.0
2008-05-01 10:05:00,16.746,16.823,16.692,16.771,450000.0
2008-05-01 10:06:00,16.832,16.851,16.691,16.798,400000.0
2008-05-01 10:07:00,16.755,16.828,16.713,16.828,350000.0
2008-05-01 10:08:00,16.838,16.838,16.744,16.744,500000.0
2008-05-01 10:09:00,16.753,16.838,16.719,16.784,600000.0
2008-05-01 10:10:00,16.805,16.818,16.732,16.813,400000.0
2008-05-01 10:11:00,16.734,16.818,16.667,16.818,250000.0
2008-05-01 10:12:00,16.704,16.81,16.666,16.81,500000.0
2008-05-01 10:13:00,16.709,16.788,16.638,16.788,750000.0
2008-05-01 10:14:00,16.7,16.831,16.7,16.831,400000.0
2008-05-01 10:15:00,16.721,16.855,16.714,16.816,500000.0
2008-05-01 10:16:00,16.794,16.827,16.677,16.797,500000.0
2008-05-01 10:17:00,16.695,16.787,16.667,16.69,350000.0
2008-05-01 10:18:00,16.692,16.77,16.651,16.7,550000.0
2008-05-01 10:19:00,16.755,16.755,16.605,16.733,450000.0
2008-05-01 10:20:00,16.64,16.713,16.614,16.624,550000.0
2008-05-01 10:21:00,16.734,16.757,16.615,16.741,500000.0
2008-05-01 10:22:00,16.715,16.744,16.622,16.719,400000.0
2008-05-01 10:23:00,16.761,16.77,16.653,16.755,550000.0
2008-05-01 10:24:00,16.662,16.751,16.594,16.705,550000.0
2008-05-01 10:25:00,16.728,16.728,16.59,16.646,450000.0
2008-05-01 10:26:00,16.591,16.741,16.591,16.693,350000.0
2008-05-01 10:27:00,16.709,16.709,16.587,16.68,450000.0
2008-05-01 10:28:00,16.667,16.805,16.64,16.64,500000.0
2008-05-01 10:29:00,16.709,16.758,16.608,16.709,500000.0
2008-05-01 10:30:00,16.737,16.749,16.622,16.692,550000.0
2008-05-01 10:31:00,16.633,16.782,16.623,16.696,450000.0
2008-05-01 10:32:00,16.698,16.728,16.605,16.714,450000.0
2008-05-01 10:33:00,16.73,16.73,16.606,16.699,550000.0
2008-05-01 10:34:00,16.746,16.77,16.611,16.665,700000.0
2008-05-01 10:35:00,16.721,16.721,16.614,16.647,300000.0
2008-05-01 10:36:00,16.643,16.792,16.63,16.771,450000.0
2008-05-01 10:37:00,16.631,16.791,16.631,16.738,550000.0
2008-05-01 10:38:00,16.704,16.776,16.703,16.714,350000.0
2008-05-01 10:39:00,16.738,16.738,16.596,16.597,500000.0
2008-05-01 10:40:00,16.673,16.773,16.627,16.662,400000.0
2008-05-01 10:41:00,16.759,16.759,16.614,16.71,350000.0
2008-05-01 10:42:00,16.653,16.75,16.628,16.713,550000.0
2008-05-01 10:43:00,16.761,16.761,16.627,16.678,350000.0
2008-05-01 10:44:00,16.747,16.747,16.669,16.685,350000.0
2008-05-01 10:45:00,16.622,16.768,16.622,16.746,350000.0
2008-05-01 10:46:00,16.63,16.763,16.63,16.657,550000.0
2008-05-01 10:47:00,16.675,16.738,16.601,16.625,450000.0
2008-05-01 10:48:00,16.693,16.713,16.612,16.691,450000.0
2008-05-01 10:49:00,16.678,16.712,16.591,16.707,500000.0
2008-05-01 10:50:00,16.649,16.675,16.591,16.67,350000.0
2008-05-01 10:51:00,16.661,16.709,16.607,16.671,500000.0
2008-05-01 10:52:00,16.725,16.734,16.575,16.621,350000.0
2008-05-01 10:53:00,16.577,16.717,16.577,16.716,350000.0
2008-05-01 10:54:00,16.68,16.68,16.593,16.595,550000.0
2008-05-01 10:55:00,16.678,16.731,16.652,16.652,400000.0
2008-05-01 10:56:00,16.565,16.673,16.565,16.669,500000.0
2008-05-01 10:57:00,16.548,16.692,16.523,16.527,550000.0
2008-05-01 10:58:00,16.618,16.637,16.543,16.637,350000.0
2008-05-01 10:59:00,16.608,16.647,16.478,16.478,450000.0
2008-05-01 11:00:00,16.563,16.661,16.526,16.528,350000.0
2008-05-01 11:01:00,16.54,16.662,16.526,16.565,550000.0
2008-05-01 11:02:00,16.551,16.651,16.507,16.6,350000.0
2008-05-01 11:03:00,16.554,16.651,16.53,16.639,550000.0
2008-05-01 11:04:00,16.631,16.631,16.518,16.581,600000.0
2008-05-01 11:05:00,16.637,16.637,16.502,16.522,550000.0
2008-05-01 11:06:00,16.605,16.638,16.505,16.556,300000.0
2008-05-01 11:07:00,16.546,16.649,16.528,16.624,400000.0
2008-05-01 11:08:00,16.615,16.659,16.559,16.573,400000.0
2008-05-01 11:09:00,16.644,16.644,16.526,16.631,500000.0
2008-05-01 11:10:00,16.538,16.638,16.522,16.522,400000.0
2008-05-01 11:11:00,16.637,16.654,16.507,16.614,350000.0
2008-05-01 11:12:00,16.624,16.637,16.534,16.556,350000.0
2008-05-01 11:13:00,16.663,16.666,16.537,16.666,500000.0
2008-05-01 11:14:00,16.549,16.645,16.507,16.645,400000.0
2008-05-01 11:15:00,16.545,16.627,16.517,16.517,350000.0
2008-05-01 11:16:00,16.564,16.67,16.538,16.549,350000.0
2008-05-01 11:17:00,16.66,16.66,16.531,16.531,250000.0
2008-05-01 11:18:00,16.56,16.637,16.532,16.542,500000.0
2008-05-01 11:19:00,16.555,16.695,16.555,16.661,550000.0
2008-05-01 11:20:00,16.59,16.623,16.494,16.494,400000.0
2008-05-01 11:21:00,16.664,16.67,16.526,16.526,450000.0
2008-05-01 11:22:00,16.569,16.619,16.52,16.52,350000.0
2008-05-01 11:23:00,16.581,16.652,16.526,16.535,500000.0
2008-05-01 11:24:00,16.53,16.666,16.52,16.607,550000.0
2008-05-01 11:25:00,16.536,16.632,16.536,16.589,300000.0
2008-05-01 11:26:00,16.647,16.656,16.517,16.61,400000.0
2008-05-01 11:27:00,16.536,16.64,16.536,16.64,500000.0
2008-05-01 11:28:00,16.526,16.603,16.503,16.603,350000.0
2008-05-01 11:29:00,16.561,16.631,16.525,16.612,500000.0
2008-05-01 11:30:00,16.557,16.617,16.497,16.534,450000.0
2008-05-01 11:31:00,16.572,16.611,16.477,16.561,500000.0
2008-05-01 11:32:00,16.551,16.603,16.456,16.603,550000.0
2008-05-01 11:33:00,16.505,16.582,16.486,16.486,250000.0
2008-05-01 11:34:00,16.564,16.569,16.469,16.569,400000.0
2008-05-01 11:35:00,16.566,16.595,16.458,16.538,450000.0
2008-05-01 11:36:00,16.594,16.594,16.421,16.572,950000.0
2008-05-01 11:37:00,16.619,16.619,16.473,16.54,400000.0
2008-05-01 11:38:00,16.642,16.642,16.561,16.64,350000.0
2008-05-01 11:39:00,16.583,16.665,16.538,16.567,350000.0
2008-05-01 11:40:00,16.574,16.675,16.574,16.588,550000.0
2008-05-01 11:41:00,16.609,16.731,16.607,16.663,350000.0
2008-05-01 11:42:00,16.608,16.708,16.601,16.701,500000.0
2008-05-01 11:44:00,16.577,16.689,16.577,16.614,500000.0
2008-05-01 11:45:00,16.579,16.715,16.579,16.714,450000.0
2008-05-01 11:46:00,16.68,16.741,16.617,16.635,400000.0
2008-05-01 11:47:00,16.643,16.713,16.596,16.695,550000.0
2008-05-01 11:48:00,16.696,16.732,16.644,16.721,400000.0
2008-05-01 11:49:00,16.7,16.721,16.594,16.667,350000.0
2008-05-01 11:50:00,16.662,16.728,16.602,16.728,350000.0
2008-05-01 11:51:00,16.646,16.737,16.606,16.659,550000.0
2008-05-01 11:52:00,16.684,16.744,16.611,16.733,400000.0
2008-05-01 11:53:00,16.674,16.702,16.581,16.702,500000.0
2008-05-01 11:54:00,16.725,16.725,16.605,16.647,400000.0
2008-05-01 11:55:00,16.686,16.747,16.639,16.742,350000.0
2008-05-01 11:56:00,16.68,16.743,16.677,16.687,350000.0
2008-05-01 11:57:00,16.714,16.774,16.655,16.77,550000.0
2008-05-01 11:58:00,16.668,16.808,16.668,16.785,350000.0
2008-05-01 11:59:00,16.748,16.785,16.617,16.682,450000.0
2008-05-01 12:00:00,16.75,16.761,16.663,16.761,550000.0
2008-05-01 12:01:00,16.747,16.747,16.649,16.696,500000.0
2008-05-01 12:02:00,16.749,16.763,16.687,16.687,500000.0
2008-05-01 12:03:00,16.672,16.746,16.612,16.671,1000000.0
2008-05-01 12:04:00,16.726,16.773,16.679,16.773,500000.0
2008-05-01 12:05:00,16.774,16.818,16.657,16.696,500000.0
2008-05-01 12:06:00,16.792,16.792,16.704,16.704,350000.0
2008-05-01 12:07:00,16.709,16.797,16.645,16.771,450000.0
2008-05-01 12:08:00,16.77,16.791,16.652,16.791,450000.0
2008-05-01 12:09:00,16.686,16.785,16.686,16.731,350000.0
2008-05-01 12:10:00,16.784,16.808,16.705,16.786,400000.0
2008-05-01 12:11:00,16.735,16.832,16.723,16.723,550000.0
2008-05-01 12:12:00,16.704,16.841,16.704,16.724,350000.0
2008-05-01 12:13:00,16.811,16.838,16.727,16.838,500000.0
2008-05-01 12:14:00,16.739,16.814,16.668,16.814,350000.0
2008-05-01 12:15:00,16.77,16.804,16.687,16.687,450000.0
2008-05-01 12:16:00,16.782,16.817,16.694,16.739,300000.0
2008-05-01 12:17:00,16.772,16.813,16.772,16.813,400000.0
2008-05-01 12:18:00,16.699,16.782,16.696,16.733,450000.0
2008-05-01 12:19:00,16.741,16.834,16.687,16.706,450000.0
2008-05-01 12:20:00,16.724,16.823,16.724,16.74,350000.0
2008-05-01 12:21:00,16.694,16.806,16.689,16.799,400000.0
2008-05-01 12:22:00,16.802,16.802,16.643,16.771,450000.0
2008-05-01 12:23:00,16.77,16.803,16.668,16.789,550000.0
2008-05-01 12:24:00,16.761,16.788,16.685,16.766,600000.0
2008-05-01 12:25:00,16.791,16.791,16.661,16.716,500000.0
2008-05-01 12:26:00,16.708,16.778,16.647,16.743,400000.0
2008-05-01 12:27:00,16.768,16.817,16.71,16.784,550000.0
2008-05-01 12:28:00,16.67,16.768,16.657,16.657,550000.0
2008-05-01 12:29:00,16.705,16.755,16.672,16.672,350000.0
2008-05-01 12:30:00,16.759,16.787,16.687,16.747,500000.0
2008-05-01 12:31:00,16.641,16.779,16.641,16.72,450000.0
2008-05-01 12:32:00,16.665,16.72,16.628,16.708,400000.0
2008-05-01 12:33:00,16.701,16.74,16.605,16.727,400000.0
2008-05-01 12:34:00,16.704,16.738,16.62,16.62,350000.0
2008-05-01 12:35:00,16.736,16.736,16.632,16.704,500000.0
2008-05-01 12:36:00,16.668,16.679,16.604,16.679,350000.0
2008-05-01 12:37:00,16.725,16.725,16.666,16.666,400000.0
2008-05-01 12:38:00,16.623,16.659,16.555,16.555,350000.0
2008-05-01 12:39:00,16.558,16.7,16.558,16.587,550000.0
2008-05-01 12:40:00,16.687,16.695,16.57,16.636,350000.0
2008-05-01 12:41:00,16.701,16.701,16.555,16.633,400000.0
2008-05-01 12:42:00,16.676,16.676,16.581,16.671,550000.0
2008-05-01 12:43:00,16.653,16.673,16.595,16.657,500000.0
2008-05-01 12:44:00,16.616,16.676,16.611,16.654,350000.0
2008-05-01 12:45:00,16.645,16.678,16.531,16.67,400000.0
2008-05-01 12:46:00,16.61,16.622,16.555,16.622,350000.0
2008-05-01 12:47:00,16.535,16.636,16.521,16.636,500000.0
2008-05-01 12:48:00,16.569,16.704,16.569,16.631,400000.0
2008-05-01 12:49:00,16.605,16.704,16.583,16.588,500000.0
2008-05-01 12:50:00,16.595,16.684,16.537,16.662,450000.0
2008-05-01 12:51:00,16.616,16.697,16.571,16.666,350000.0
2008-05-01 12:52:00,16.627,16.679,16.554,16.638,500000.0
2008-05-01 12:53:00,16.522,16.627,16.522,16.611,500000.0
2008-05-01 12:54:00,16.606,16.647,16.516,16.552,550000.0
2008-05-01 12:55:00,16.501,16.59,16.501,16.577,350000.0
2008-05-01 12:56:00,16.527,16.605,16.527,16.571,500000.0
2008-05-01 12:57:00,16.629,16.662,16.533,16.612,400000.0
2008-05-01 12:58:00,16.579,16.626,16.51,16.626,500000.0
2008-05-01 12:59:00,16.605,16.605,16.46,16.511,350000.0
2008-05-01 13:00:00,16.627,16.632,16.554,16.623,350000.0
2008-05-01 13:01:00,16.494,16.625,16.441,16.545,500000.0
2008-05-01 13:02:00,16.535,16.639,16.53,16.549,400000.0
2008-05-01 13:03:00,16.617,16.623,16.535,16.615,450000.0
2008-05-01 13:04:00,16.614,16.621,16.509,16.614,400000.0
2008-05-01 13:05:00,16.498,16.613,16.486,16.613,550000.0
2008-05-01 13:06:00,16.623,16.623,16.478,16.591,450000.0
2008-05-01 13:07:00,16.537,16.645,16.523,16.578,500000.0
2008-05-01 13:08:00,16.53,16.637,16.493,16.527,400000.0
2008-05-01 13:09:00,16.588,16.631,16.49,16.631,500000.0
2008-05-01 13:10:00,16.551,16.623,16.528,16.604,400000.0
2008-05-01 13:11:00,16.519,16.593,16.512,16.593,400000.0
2008-05-01 13:12:00,16.633,16.666,16.54,16.54,550000.0
2008-05-01 13:13:00,16.555,16.627,16.497,16.627,450000.0
2008-05-01 13:14:00,16.565,16.614,16.533,16.586,400000.0
2008-05-01 13:15:00,16.597,16.674,16.529,16.529,350000.0
2008-05-01 13:16:00,16.635,16.64,16.525,16.64,350000.0
2008-05-01 13:17:00,16.546,16.628,16.507,16.628,500000.0
2008-05-01 13:18:00,16.632,16.678,16.576,16.678,350000.0
2008-05-01 13:19:00,16.692,16.692,16.568,16.585,400000.0
2008-05-01 13:20:00,16.613,16.678,16.59,16.633,500000.0
2008-05-01 13:21:00,16.576,16.68,16.567,16.567,350000.0
2008-05-01 13:22:00,16.722,16.722,16.617,16.646,400000.0
2008-05-01 13:23:00,16.656,16.702,16.589,16.696,400000.0
2008-05-01 13:24:00,16.637,16.722,16.599,16.714,400000.0
2008-05-01 13:25:00,16.693,16.701,16.61,16.701,350000.0
2008-05-01 13:26:00,16.638,16.709,16.58,16.672,400000.0
2008-05-01 13:27:00,16.654,16.686,16.545,16.686,550000.0
2008-05-01 13:28:00,16.623,16.693,16.537,16.693,400000.0
2008-05-01 13:29:00,16.674,16.698,16.528,16.665,350000.0
2008-05-01 13:30:00,16.552,16.614,16.521,16.537,550000.0
2008-05-01 13:31:00,16.571,16.69,16.534,16.641,450000.0
2008-05-01 13:32:00,16.531,16.618,16.497,16.529,550000.0
2008-05-01 13:33:00,16.605,16.64,16.518,16.64,500000.0
2008-05-01 13:34:00,16.496,16.636,16.496,16.517,350000.0
2008-05-01 13:35:00,16.615,16.633,16.53,16.633,400000.0
2008-05-01 13:36:00,16.598,16.671,16.533,16.628,450000.0
2008-05-01 13:37:00,16.637,16.637,16.529,16.622,400000.0
2008-05-01 13:38:00,16.607,16.69,16.577,16.69,400000.0
2008-05-01 13:39:00,16.636,16.691,16.576,16.653,500000.0
2008-05-01 13:40:00,16.487,16.648,16.476,16.641,700000.0
2008-05-01 13:41:00,16.592,16.637,16.543,16.59,400000.0
2008-05-01 13:42:00,16.599,16.669,16.518,16.587,400000.0
2008-05-01 13:43:00,16.637,16.663,16.527,16.636,500000.0
2008-05-01 13:44:00,16.624,16.658,16.547,16.619,350000.0
2008-05-01 13:45:00,16.575,16.652,16.562,16.572,350000.0
2008-05-01 13:46:00,16.57,16.651,16.554,16.564,450000.0
2008-05-01 13:47:00,16.558,16.573,16.518,16.525,350000.0
2008-05-01 13:48:00,16.56,16.632,16.502,16.632,500000.0
2008-05-01 13:49:00,16.633,16.633,16.475,16.556,400000.0
2008-05-01 13:50:00,16.596,16.678,16.557,16.624,500000.0
2008-05-01 13:51:00,16.567,16.674,16.567,16.595,550000.0
2008-05-01 13:52:00,16.656,16.656,16.53,16.591,350000.0
2008-05-01 13:53:00,16.516,16.611,16.508,16.524,450000.0
2008-05-01 13:54:00,16.619,16.631,16.476,16.631,400000.0
2008-05-01 13:55:00,16.603,16.606,16.487,16.586,400000.0
2008-05-01 13:56:00,16.602,16.602,16.523,16.558,350000.0
2008-05-01 13:57:00,16.558,16.609,16.502,16.502,400000.0
2008-05-01 13:58:00,16.612,16.632,16.532,16.632,400000.0
2008-05-01 13:59:00,16.527,16.642,16.486,16.642,450000.0
2008-05-01 14:00:00,16.513,16.613,16.513,16.548,450000.0
2008-05-01 14:01:00,16.567,16.596,16.53,16.53,250000.0
2008-05-01 14:02:00,16.503,16.629,16.503,16.607,250000.0
2008-05-01 14:03:00,16.574,16.621,16.508,16.536,300000.0
2008-05-01 14:04:00,16.541,16.661,16.541,16.657,350000.0
2008-05-01 14:05:00,16.64,16.662,16.52,16.567,400000.0
2008-05-01 14:06:00,16.603,16.644,16.5,16.644,400000.0
2008-05-01 14:07:00,16.565,16.641,16.565,16.619,400000.0
2008-05-01 14:08:00,16.574,16.651,16.548,16.625,350000.0
2008-05-01 14:09:00,16.535,16.689,16.535,16.583,550000.0
2008-05-01 14:10:00,16.539,16.637,16.521,16.574,350000.0
2008-05-01 14:11:00,16.628,16.628,16.572,16.614,350000.0
2008-05-01 14:12:00,16.619,16.622,16.528,16.622,400000.0
2008-05-01 14:13:00,16.542,16.602,16.542,16.602,100000.0
2008-05-01 14:14:00,16.625,16.625,16.482,16.527,350000.0
2008-05-01 14:15:00,16.514,16.606,16.48,16.48,450000.0
2008-05-01 14:16:00,16.611,16.646,16.498,16.544,750000.0
2008-05-01 14:17:00,16.493,16.586,16.492,16.53,350000.0
2008-05-01 14:18:00,16.521,16.601,16.501,16.501,400000.0
2008-05-01 14:19:00,16.578,16.607,16.44,16.591,500000.0
2008-05-01 14:20:00,16.503,16.581,16.462,16.503,550000.0
2008-05-01 14:21:00,16.595,16.607,16.486,16.486,350000.0
2008-05-01 14:22:00,16.509,16.624,16.509,16.551,400000.0
2008-05-01 14:23:00,16.607,16.612,16.515,16.517,650000.0
2008-05-01 14:24:00,16.599,16.599,16.483,16.516,550000.0
2008-05-01 14:25:00,16.483,16.639,16.483,16.601,400000.0
2008-05-01 14:26:00,16.578,16.643,16.526,16.571,350000.0
2008-05-01 14:27:00,16.599,16.599,16.514,16.599,400000.0
2008-05-01 14:28:00,16.588,16.633,16.486,16.608,550000.0
2008-05-01 14:29:00,16.625,16.631,16.533,16.537,450000.0
2008-05-01 14:30:00,16.634,16.661,16.543,16.643,400000.0
2008-05-01 14:31:00,16.531,16.642,16.516,16.584,400000.0
2008-05-01 14:32:00,16.54,16.606,16.511,16.511,350000.0
2008-05-01 14:33:00,16.573,16.599,16.532,16.597,400000.0
2008-05-01 14:34:00,16.547,16.576,16.424,16.424,450000.0
2008-05-01 14:35:00,16.507,16.507,16.421,16.421,350000.0
2008-05-01 14:36:00,16.427,16.541,16.395,16.521,450000.0
2008-05-01 14:37:00,16.425,16.513,16.365,16.365,550000.0
2008-05-01 14:38:00,16.479,16.489,16.352,16.404,400000.0
2008-05-01 14:39:00,16.379,16.533,16.379,16.463,800000.0
2008-05-01 14:40:00,16.412,16.518,16.379,16.5,700000.0
2008-05-01 14:41:00,16.415,16.468,16.365,16.468,350000.0
2008-05-01 14:42:00,16.475,16.475,16.33,16.418,450000.0
2008-05-01 14:43:00,16.463,16.498,16.347,16.498,500000.0
2008-05-01 14:44:00,16.388,16.454,16.364,16.454,450000.0
2008-05-01 14:45:00,16.468,16.537,16.384,16.384,400000.0
2008-05-01 14:46:00,16.503,16.503,16.306,16.347,550000.0
2008-05-01 14:47:00,16.38,16.422,16.29,16.394,350000.0
2008-05-01 14:48:00,16.378,16.387,16.278,16.374,400000.0
2008-05-01 14:49:00,16.438,16.445,16.293,16.311,500000.0
2008-05-01 14:50:00,16.338,16.467,16.325,16.419,400000.0
2008-05-01 14:51:00,16.435,16.447,16.324,16.389,350000.0
2008-05-01 14:52:00,16.448,16.448,16.346,16.372,450000.0
2008-05-01 14:53:00,16.3,16.433,16.3,16.433,400000.0
2008-05-01 14:54:00,16.402,16.426,16.289,16.322,400000.0
2008-05-01 14:55:00,16.38,16.38,16.275,16.275,450000.0
2008-05-01 14:56:00,16.401,16.401,16.282,16.333,350000.0
2008-05-01 14:57:00,16.374,16.393,16.301,16.378,500000.0
2008-05-01 14:58:00,16.337,16.356,16.255,16.345,400000.0
2008-05-01 14:59:00,16.303,16.386,16.23,16.386,550000.0
2008-05-01 15:00:00,16.322,16.414,16.303,16.303,350000.0
2008-05-01 15:01:00,16.417,16.417,16.283,16.317,400000.0
2008-05-01 15:02:00,16.391,16.438,16.327,16.388,400000.0
2008-05-01 15:03:00,16.315,16.43,16.286,16.321,500000.0
2008-05-01 15:04:00,16.371,16.423,16.309,16.334,500000.0
2008-05-01 15:05:00,16.291,16.403,16.291,16.403,550000.0
2008-05-01 15:06:00,16.323,16.374,16.233,16.233,550000.0
2008-05-01 15:07:00,16.263,16.389,16.233,16.369,350000.0
2008-05-01 15:08:00,16.283,16.432,16.283,16.373,450000.0
2008-05-01 15:09:00,16.436,16.444,16.308,16.359,450000.0
2008-05-01 15:10:00,16.385,16.447,16.308,16.358,400000.0
2008-05-01 15:11:00,16.355,16.43,16.349,16.415,500000.0
2008-05-01 15:12:00,16.382,16.486,16.37,16.48,350000.0
2008-05-01 15:13:00,16.401,16.476,16.366,16.366,400000.0
2008-05-01 15:14:00,16.363,16.461,16.363,16.38,350000.0
2008-05-01 15:15:00,16.367,16.47,16.334,16.342,400000.0
2008-05-01 15:16:00,16.346,16.473,16.346,16.473,350000.0
2008-05-01 15:17:00,16.315,16.469,16.315,16.401,500000.0
2008-05-01 15:18:00,16.385,16.39,16.29,16.39,450000.0
2008-05-01 15:19:00,16.355,16.461,16.294,16.294,450000.0
2008-05-01 15:20:00,16.341,16.357,16.283,16.285,550000.0
2008-05-01 15:21:00,16.302,16.352,16.257,16.349,400000.0
2008-05-01 15:22:00,16.314,16.372,16.266,16.347,500000.0
2008-05-01 15:23:00,16.303,16.303,16.253,16.253,100000.0
2008-05-01 15:24:00,16.332,16.385,16.254,16.385,250000.0
2008-05-01 15:25:00,16.311,16.395,16.292,16.347,550000.0
2008-05-01 15:26:00,16.349,16.378,16.251,16.251,450000.0
2008-05-01 15:27:00,16.328,16.353,16.237,16.246,450000.0
2008-05-01 15:28:00,16.314,16.36,16.248,16.29,400000.0
2008-05-01 15:29:00,16.398,16.398,16.281,16.317,400000.0
2008-05-01 15:30:00,16.228,16.36,16.228,16.301,300000.0
2008-05-01 15:31:00,16.208,16.322,16.202,16.202,350000.0
2008-05-01 15:32:00,16.331,16.348,16.175,16.28,500000.0
2008-05-01 15:33:00,16.265,16.33,16.216,16.244,550000.0
2008-05-01 15:34:00,16.224,16.256,16.082,16.168,450000.0
2008-05-01 15:35:00,16.153,16.24,16.054,16.105,500000.0
2008-05-01 15:36:00,16.112,16.169,16.044,16.144,550000.0
2008-05-01 15:37:00,16.125,16.173,16.04,16.103,450000.0
2008-05-01 15:38:00,16.117,16.19,16.087,16.092,450000.0
2008-05-01 15:39:00,16.115,16.194,16.115,16.188,350000.0
2008-05-01 15:40:00,16.087,16.27,16.087,16.154,550000.0
2008-05-01 15:41:00,16.137,16.175,16.039,16.062,350000.0
2008-05-01 15:42:00,16.06,16.142,15.992,16.117,400000.0
2008-05-01 15:43:00,16.075,16.099,15.968,16.04,450000.0
2008-05-01 15:44:00,16.1,16.176,16.034,16.172,350000.0
2008-05-01 15:45:00,16.145,16.151,16.077,16.148,350000.0
2008-05-01 15:46:00,16.185,16.208,16.081,16.208,350000.0
2008-05-01 15:47:00,16.151,16.151,15.992,16.031,550000.0
2008-05-01 15:48:00,16.074,16.138,16.044,16.067,350000.0
2008-05-01 15:49:00,16.163,16.181,16.122,16.181,350000.0
2008-05-01 15:50:00,16.184,16.184,16.04,16.086,550000.0
2008-05-01 15:51:00,16.053,16.152,16.011,16.152,500000.0
2008-05-01 15:52:00,16.049,16.187,16.041,16.048,350000.0
2008-05-01 15:53:00,16.099,16.207,16.05,16.183,550000.0
2008-05-01 15:54:00,16.141,16.172,16.046,16.123,450000.0
2008-05-01 15:55:00,16.075,16.204,16.041,16.195,550000.0
2008-05-01 15:56:00,16.198,16.207,16.066,16.066,450000.0
2008-05-01 15:57:00,16.118,16.202,16.087,16.202,500000.0
2008-05-01 15:58:00,16.184,16.2,16.067,16.2,500000.0
2008-05-01 15:59:00,16.208,16.21,16.107,16.14,450000.0
2008-05-01 16:00:00,16.085,16.219,16.085,16.214,550000.0
2008-05-01 16:01:00,16.17,16.187,16.085,16.187,450000.0
2008-05-01 16:02:00,16.081,16.188,16.018,16.102,550000.0
2008-05-01 16:03:00,16.101,16.158,16.042,16.071,400000.0
2008-05-01 16:04:00,16.088,16.175,16.064,16.064,500000.0
2008-05-01 16:05:00,16.053,16.161,16.046,16.161,450000.0
2008-05-01 16:06:00,16.092,16.141,16.028,16.141,450000.0
2008-05-01 16:07:00,16.175,16.175,16.068,16.068,500000.0
2008-05-01 16:08:00,16.035,16.187,16.035,16.114,450000.0
2008-05-01 16:09:00,16.029,16.127,16.011,16.116,350000.0
2008-05-01 16:10:00,16.063,16.091,15.97,16.065,400000.0
2008-05-01 16:11:00,16.004,16.082,15.972,16.034,550000.0
2008-05-01 16:12:00,16.006,16.108,15.992,16.108,400000.0
2008-05-01 16:13:00,16.009,16.071,15.951,16.071,400000.0
2008-05-01 16:14:00,16.066,16.072,15.971,16.016,350000.0
2008-05-01 16:15:00,16.012,16.12,16.007,16.011,400000.0
2008-05-01 16:16:00,16.051,16.119,16.003,16.078,550000.0
2008-05-01 16:17:00,16.086,16.106,15.98,15.98,350000.0
2008-05-01 16:18:00,16.088,16.089,15.97,16.073,400000.0
2008-05-01 16:19:00,15.996,16.124,15.996,16.104,500000.0
2008-05-01 16:20:00,16.07,16.081,15.946,15.946,550000.0
2008-05-01 16:21:00,15.953,16.062,15.931,15.931,400000.0
2008-05-01 16:22:00,16.044,16.09,15.981,16.037,450000.0
2008-05-01 16:23:00,15.979,16.099,15.964,15.964,400000.0
2008-05-01 16:24:00,16.03,16.049,15.941,15.941,400000.0
2008-05-01 16:25:00,16.033,16.033,15.902,15.93,450000.0
2008-05-01 16:26:00,15.977,16.016,15.903,15.903,550000.0
2008-05-01 16:27:00,16.008,16.058,15.944,16.056,650000.0
2008-05-01 16:28:00,16.008,16.029,15.915,16.016,550000.0
2008-05-01 16:29:00,16.003,16.086,15.946,15.97,400000.0
2008-05-01 16:30:00,16.03,16.03,15.923,15.923,350000.0
2008-05-01 16:31:00,15.996,16.016,15.894,15.894,500000.0
2008-05-01 16:32:00,15.933,15.992,15.875,15.992,400000.0
2008-05-01 16:33:00,15.898,16.018,15.878,15.903,550000.0
2008-05-01 16:34:00,15.861,15.974,15.861,15.883,550000.0
2008-05-01 16:35:00,15.857,15.906,15.849,15.866,400000.0
2008-05-01 16:36:00,15.938,15.965,15.849,15.864,400000.0
2008-05-01 16:37:00,15.842,16.001,15.842,15.926,450000.0
2008-05-01 16:38:00,15.835,16.0,15.835,15.873,450000.0
2008-05-01 16:39:00,16.002,16.002,15.906,15.995,500000.0
2008-05-01 16:40:00,15.961,16.048,15.901,15.974,450000.0
2008-05-01 16:41:00,15.969,16.067,15.921,16.035,400000.0
2008-05-01 16:42:00,16.026,16.064,15.915,16.064,700000.0
2008-05-01 16:43:00,15.92,16.06,15.92,16.06,350000.0
2008-05-01 16:44:00,16.012,16.058,15.916,16.025,550000.0
2008-05-01 16:45:00,16.041,16.112,16.002,16.029,250000.0
2008-05-01 16:46:00,16.057,16.077,15.985,16.059,500000.0
2008-05-01 16:47:00,16.008,16.117,15.981,16.019,600000.0
2008-05-01 16:48:00,16.099,16.128,15.996,16.025,400000.0
2008-05-01 16:49:00,16.048,16.134,15.989,15.989,450000.0
2008-05-01 16:50:00,16.098,16.125,15.996,16.108,500000.0
2008-05-01 16:51:00,16.039,16.082,15.911,16.016,500000.0
2008-05-01 16:52:00,15.989,16.121,15.989,16.093,400000.0
2008-05-01 16:53:00,16.091,16.093,15.988,16.024,400000.0
2008-05-01 16:54:00,16.064,16.071,15.958,15.975,300000.0
2008-05-01 16:55:00,16.08,16.08,15.885,16.027,500000.0
2008-05-01 16:56:00,15.933,16.012,15.887,15.912,400000.0
2008-05-01 16:57:00,15.904,16.03,15.904,15.974,400000.0
2008-05-01 16:58:00,16.029,16.031,15.908,15.994,450000.0
2008-05-01 16:59:00,16.0,16.119,16.0,16.015,400000.0
2008-05-01 17:00:00,16.106,16.106,15.979,15.979,500000.0
2008-05-01 17:01:00,16.093,16.112,15.997,16.112,450000.0
2008-05-01 17:02:00,16.032,16.127,16.032,16.064,400000.0
2008-05-01 17:03:00,16.043,16.087,15.951,16.004,450000.0
2008-05-01 17:04:00,16.002,16.096,15.963,16.017,350000.0
2008-05-01 17:05:00,16.078,16.093,15.924,16.025,400000.0
2008-05-01 17:06:00,16.058,16.058,15.937,16.052,350000.0
2008-05-01 17:07:00,16.021,16.114,15.992,15.992,550000.0
2008-05-01 17:08:00,16.013,16.112,15.964,16.1,500000.0
2008-05-01 17:09:00,16.091,16.091,15.934,15.955,450000.0
2008-05-01 17:10:00,16.003,16.07,15.951,16.017,400000.0
2008-05-01 17:11:00,15.971,16.096,15.971,16.008,550000.0
2008-05-01 17:12:00,15.994,16.092,15.993,16.054,400000.0
2008-05-01 17:13:00,15.975,16.118,15.935,15.935,600000.0
2008-05-01 17:14:00,15.934,16.044,15.934,15.955,500000.0
2008-05-01 17:15:00,16.024,16.085,15.958,15.962,350000.0
2008-05-01 17:16:00,16.048,16.048,15.902,15.994,450000.0
2008-05-01 17:17:00,15.993,16.1,15.932,15.998,450000.0
2008-05-01 17:18:00,15.972,16.025,15.891,16.023,400000.0
2008-05-01 17:19:00,16.002,16.059,15.901,15.971,550000.0
2008-05-01 17:20:00,16.05,16.05,15.893,15.911,350000.0
2008-05-01 17:21:00,16.032,16.041,15.917,15.993,550000.0
2008-05-01 17:22:00,15.989,16.012,15.881,15.912,400000.0
2008-05-01 17:23:00,15.909,16.042,15.893,16.042,350000.0
2008-05-01 17:24:00,15.923,16.038,15.923,16.015,450000.0
2008-05-01 17:25:00,16.088,16.088,15.923,16.023,550000.0
2008-05-01 17:26:00,15.984,16.103,15.984,15.998,450000.0
2008-05-01 17:27:00,16.093,16.122,15.99,16.059,650000.0
2008-05-01 17:28:00,16.045,16.179,16.01,16.179,550000.0
2008-05-01 17:29:00,16.115,16.195,16.094,16.195,400000.0
2008-05-01 17:30:00,16.055,16.164,16.055,16.14,350000.0
2008-05-01 17:31:00,16.097,16.167,16.055,16.134,600000.0
2008-05-01 17:32:00,16.077,16.166,16.056,16.128,400000.0
2008-05-01 17:33:00,16.15,16.157,16.014,16.043,350000.0
2008-05-01 17:34:00,16.041,16.125,15.995,16.125,500000.0
2008-05-01 17:35:00,16.049,16.17,16.049,16.124,400000.0
2008-05-01 17:36:00,16.083,16.199,16.058,16.166,400000.0
2008-05-01 17:37:00,16.171,16.171,16.052,16.145,500000.0
2008-05-01 17:38:00,16.136,16.136,16.059,16.117,400000.0
2008-05-01 17:39:00,16.127,16.127,16.016,16.044,350000.0
2008-05-01 17:40:00,16.149,16.157,16.021,16.157,550000.0
2008-05-01 17:41:00,16.065,16.14,16.007,16.139,550000.0
2008-05-01 17:42:00,16.037,16.152,16.02,16.152,500000.0
2008-05-01 17:43:00,16.058,16.163,16.05,16.084,550000.0
2008-05-01 17:44:00,16.106,16.187,16.009,16.054,350000.0
2008-05-01 17:45:00,16.087,16.162,16.042,16.074,550000.0
2008-05-01 17:46:00,16.062,16.116,16.002,16.034,350000.0
2008-05-01 17:47:00,16.044,16.132,16.002,16.132,550000.0
2008-05-01 17:48:00,16.138,16.138,16.015,16.129,400000.0
2008-05-01 17:49:00,15.995,16.111,15.995,16.099,650000.0
2008-05-01 17:50:00,16.061,16.143,16.005,16.093,350000.0
2008-05-01 17:51:00,16.005,16.093,16.005,16.093,300000.0
2008-05-01 17:52:00,16.137,16.139,15.992,16.067,500000.0
2008-05-01 17:53:00,16.086,16.131,16.049,16.049,500000.0
2008-05-01 17:54:00,16.066,16.145,16.051,16.086,350000.0
2008-05-01 17:55:00,16.05,16.134,16.006,16.016,550000.0
2008-05-01 17:56:00,16.031,16.122,16.014,16.076,500000.0
2008-05-01 17:57:00,16.019,16.129,16.019,16.027,400000.0
2008-05-01 17:58:00,16.006,16.123,16.005,16.078,400000.0
2008-05-01 17:59:00,15.985,16.109,15.985,16.109,350000.0
2008-05-01 18:00:00,16.101,16.154,16.023,16.023,400000.0
2008-05-01 18:01:00,16.054,16.118,16.054,16.077,400000.0
2008-05-01 18:02:00,16.074,16.131,16.026,16.026,400000.0
2008-05-01 18:03:00,16.128,16.171,16.068,16.125,450000.0
2008-05-01 18:04:00,16.163,16.163,16.036,16.036,450000.0
2008-05-01 18:05:00,16.093,16.126,15.968,16.018,750000.0
2008-05-01 18:06:00,16.119,16.144,16.027,16.138,550000.0
2008-05-01 18:07:00,16.153,16.17,16.036,16.084,450000.0
2008-05-01 18:08:00,16.023,16.088,15.997,16.049,400000.0
2008-05-01 18:09:00,16.074,16.136,16.0,16.064,350000.0
2008-05-01 18:10:00,16.087,16.131,16.019,16.131,400000.0
2008-05-01 18:11:00,16.052,16.126,15.996,16.093,450000.0
2008-05-01 18:12:00,16.151,16.151,16.02,16.116,400000.0
2008-05-01 18:13:00,16.044,16.146,16.039,16.129,350000.0
2008-05-01 18:14:00,16.133,16.171,16.034,16.109,350000.0
2008-05-01 18:15:00,16.149,16.149,16.037,16.037,450000.0
2008-05-01 18:16:00,16.124,16.124,15.967,16.062,550000.0
2008-05-01 18:17:00,15.997,16.101,15.984,16.084,550000.0
2008-05-01 18:18:00,15.974,16.082,15.974,16.03,450000.0
2008-05-01 18:19:00,16.121,16.121,16.002,16.108,500000.0
2008-05-01 18:20:00,16.041,16.157,16.021,16.063,550000.0
2008-05-01 18:21:00,16.09,16.135,16.036,16.096,550000.0
2008-05-01 18:22:00,16.063,16.12,15.99,16.042,550000.0
2008-05-01 18:23:00,16.154,16.164,16.069,16.164,400000.0
2008-05-01 18:24:00,16.098,16.176,16.072,16.176,350000.0
2008-05-01 18:25:00,16.15,16.15,15.953,16.014,1950000.0
2008-05-01 18:26:00,16.044,16.138,16.037,16.066,400000.0
2008-05-01 18:27:00,16.029,16.145,16.029,16.099,400000.0
2008-05-01 18:28:00,16.092,16.14,16.061,16.14,350000.0
2008-05-01 18:29:00,16.069,16.189,16.032,16.106,450000.0
2008-05-01 18:30:00,16.138,16.163,16.024,16.103,450000.0
2008-05-01 18:31:00,16.082,16.148,16.06,16.069,1550000.0
2008-05-01 18:32:00,16.072,16.159,16.031,16.08,500000.0
2008-05-01 18:33:00,16.08,16.098,15.994,16.005,550000.0
2008-05-01 18:34:00,16.015,16.099,15.962,16.033,550000.0
2008-05-01 18:35:00,16.053,16.129,16.053,16.072,350000.0
2008-05-01 18:36:00,16.067,16.193,16.058,16.082,500000.0
2008-05-01 18:37:00,16.056,16.136,16.032,16.136,400000.0
2008-05-01 18:38:00,16.107,16.168,16.042,16.077,350000.0
2008-05-01 18:39:00,16.11,16.11,16.012,16.055,350000.0
2008-05-01 18:40:00,16.031,16.128,15.982,16.017,550000.0
2008-05-01 18:41:00,16.124,16.138,15.968,16.112,500000.0
2008-05-01 18:42:00,16.0,16.115,15.99,16.02,550000.0
2008-05-01 18:43:00,16.119,16.149,16.032,16.133,400000.0
2008-05-01 18:44:00,16.024,16.151,16.024,16.151,300000.0
2008-05-01 18:45:00,16.106,16.149,16.009,16.009,400000.0
2008-05-01 18:46:00,16.117,16.149,15.98,16.078,550000.0
2008-05-01 18:47:00,16.041,16.1,15.962,16.034,550000.0
2008-05-01 18:48:00,16.089,16.095,15.98,16.063,350000.0
2008-05-01 18:49:00,16.081,16.135,16.015,16.057,450000.0
2008-05-01 18:50:00,16.137,16.138,16.017,16.118,350000.0
2008-05-01 18:51:00,16.094,16.12,15.981,16.019,400000.0
2008-05-01 18:52:00,16.071,16.071,16.042,16.042,100000.0
2008-05-01 18:53:00,16.049,16.117,16.017,16.093,450000.0
2008-05-01 18:54:00,16.091,16.11,15.971,16.061,400000.0
2008-05-01 18:55:00,16.044,16.128,16.033,16.091,450000.0
2008-05-01 18:56:00,16.133,16.133,16.023,16.023,350000.0
2008-05-01 18:57:00,16.011,16.162,16.011,16.118,350000.0
2008-05-01 18:58:00,16.093,16.103,16.021,16.097,1250000.0
2008-05-01 18:59:00,16.093,16.093,16.06,16.06,250000.0
2008-05-01 19:00:00,16.037,16.123,15.985,16.123,350000.0
2008-05-01 19:01:00,16.051,16.137,16.031,16.089,500000.0
2008-05-01 19:02:00,16.058,16.13,16.05,16.086,350000.0
2008-05-01 19:03:00,16.092,16.126,16.036,16.036,450000.0
2008-05-01 19:04:00,16.08,16.213,16.046,16.131,450000.0
2008-05-01 19:05:00,16.114,16.118,16.02,16.036,400000.0
2008-05-01 19:06:00,16.12,16.125,15.997,16.038,400000.0
2008-05-01 19:07:00,16.128,16.138,16.075,16.127,350000.0
2008-05-01 19:08:00,16.12,16.12,16.041,16.051,450000.0
2008-05-01 19:09:00,16.033,16.138,16.005,16.045,550000.0
2008-05-01 19:10:00,16.1,16.115,16.035,16.115,500000.0
2008-05-01 19:11:00,15.997,16.157,15.997,16.066,300000.0
2008-05-01 19:12:00,16.076,16.103,15.929,15.988,550000.0
2008-05-01 19:13:00,15.983,16.128,15.979,16.063,550000.0
2008-05-01 19:14:00,16.006,16.063,15.954,16.025,350000.0
2008-05-01 19:15:00,16.093,16.093,16.007,16.086,350000.0
2008-05-01 19:16:00,16.096,16.096,15.952,16.025,450000.0
2008-05-01 19:17:00,16.096,16.096,15.974,16.015,400000.0
2008-05-01 19:18:00,16.014,16.079,15.968,15.975,400000.0
2008-05-01 19:19:00,16.094,16.169,16.001,16.133,350000.0
2008-05-01 19:20:00,16.022,16.098,15.974,16.059,500000.0
2008-05-01 19:21:00,16.072,16.169,16.052,16.128,400000.0
2008-05-01 19:22:00,16.003,16.134,16.003,16.07,450000.0
2008-05-01 19:23:00,15.993,16.052,15.99,15.99,350000.0
2008-05-01 19:24:00,16.066,16.092,15.97,16.073,550000.0
2008-05-01 19:25:00,16.011,16.074,15.986,16.074,400000.0
2008-05-01 19:26:00,16.063,16.092,15.957,15.957,450000.0
2008-05-01 19:27:00,16.102,16.102,15.961,16.0,400000.0
2008-05-01 19:28:00,16.041,16.124,16.021,16.091,450000.0
2008-05-01 19:29:00,16.114,16.114,15.993,15.993,500000.0
2008-05-01 19:30:00,16.085,16.085,15.932,15.951,500000.0
2008-05-01 19:31:00,16.05,16.117,16.008,16.094,500000.0
2008-05-01 19:32:00,16.072,16.118,15.979,16.101,250000.0
2008-05-01 19:33:00,16.078,16.078,15.956,16.036,400000.0
2008-05-01 19:34:00,16.083,16.116,16.011,16.091,250000.0
2008-05-01 19:35:00,16.053,16.101,16.053,16.101,100000.0
2008-05-01 19:36:00,16.035,16.156,15.991,15.991,400000.0
2008-05-01 19:37:00,16.111,16.111,15.988,16.025,550000.0
2008-05-01 19:38:00,16.11,16.112,16.007,16.083,400000.0
2008-05-01 19:39:00,16.076,16.076,15.922,15.97,400000.0
2008-05-01 19:40:00,16.009,16.09,15.988,16.09,300000.0
2008-05-01 19:41:00,16.07,16.12,15.99,16.119,500000.0
2008-05-01 19:43:00,15.993,16.108,15.986,16.015,350000.0
2008-05-01 19:44:00,16.053,16.118,16.027,16.118,200000.0
2008-05-01 19:45:00,16.124,16.124,15.984,16.103,400000.0
2008-05-01 19:46:00,16.033,16.11,16.033,16.04,400000.0
2008-05-01 19:47:00,16.12,16.12,16.035,16.113,400000.0
2008-05-01 19:48:00,16.009,16.117,15.968,16.033,500000.0
2008-05-01 19:49:00,16.076,16.13,16.044,16.13,250000.0
2008-05-01 19:50:00,16.017,16.12,15.99,16.12,400000.0
2008-05-01 19:51:00,16.135,16.172,16.038,16.062,400000.0
2008-05-01 19:52:00,16.1,16.133,16.022,16.128,450000.0
2008-05-01 19:53:00,16.053,16.144,16.02,16.061,350000.0
2008-05-01 19:54:00,16.015,16.078,15.985,16.018,400000.0
2008-05-01 19:55:00,16.126,16.126,16.126,16.126,50000.0
2008-05-01 19:56:00,16.104,16.104,15.979,16.052,450000.0
2008-05-01 19:58:00,16.064,16.111,16.056,16.056,300000.0
2008-05-01 20:00:00,16.056,16.129,16.056,16.071,300000.0
2008-05-01 20:01:00,16.128,16.128,16.115,16.115,100000.0
2008-05-01 20:03:00,16.079,16.126,16.071,16.071,300000.0
2008-05-01 20:05:00,16.045,16.128,16.025,16.086,350000.0
2008-05-01 20:06:00,16.027,16.126,15.996,16.068,400000.0
2008-05-01 20:07:00,15.97,16.109,15.97,16.083,350000.0
2008-05-01 20:08:00,16.09,16.091,16.023,16.076,400000.0
2008-05-01 20:09:00,16.082,16.14,16.021,16.114,450000.0
2008-05-01 20:10:00,16.098,16.098,16.038,16.074,350000.0
2008-05-01 20:11:00,16.015,16.165,16.015,16.06,550000.0
2008-05-01 20:12:00,16.038,16.155,16.038,16.143,350000.0
2008-05-01 20:13:00,16.084,16.132,15.984,16.132,550000.0
2008-05-01 20:14:00,16.043,16.13,16.043,16.105,350000.0
2008-05-01 20:15:00,16.131,16.131,16.048,16.11,400000.0
2008-05-01 20:16:00,16.011,16.121,16.011,16.121,300000.0
2008-05-01 20:18:00,16.029,16.127,16.009,16.081,400000.0
2008-05-01 20:19:00,16.1,16.1,16.008,16.047,350000.0
2008-05-01 20:20:00,16.089,16.106,15.967,16.067,400000.0
2008-05-01 20:21:00,16.091,16.091,15.933,16.008,450000.0
2008-05-01 20:22:00,16.094,16.122,16.094,16.122,100000.0
2008-05-01 20:23:00,16.093,16.093,16.093,16.093,50000.0
2008-05-01 20:24:00,16.081,16.081,16.045,16.045,250000.0
2008-05-01 20:25:00,16.14,16.14,16.016,16.016,400000.0
2008-05-01 20:26:00,16.042,16.108,16.003,16.107,500000.0
2008-05-01 20:27:00,16.15,16.15,16.07,16.128,250000.0
2008-05-01 20:28:00,16.038,16.159,16.016,16.016,300000.0
2008-05-01 20:30:00,16.038,16.12,16.038,16.083,400000.0
2008-05-01 20:31:00,16.049,16.152,16.049,16.095,350000.0
2008-05-01 20:32:00,16.076,16.109,16.06,16.06,250000.0
2008-05-01 20:33:00,16.135,16.135,16.055,16.055,250000.0
2008-05-01 20:34:00,16.078,16.148,16.057,16.139,550000.0
2008-05-01 20:35:00,16.153,16.153,16.059,16.059,500000.0
2008-05-01 20:36:00,16.136,16.138,16.034,16.124,250000.0
2008-05-01 20:37:00,16.066,16.186,16.055,16.055,350000.0
2008-05-01 20:38:00,16.163,16.163,16.045,16.128,400000.0
2008-05-01 20:39:00,16.145,16.178,16.049,16.164,300000.0
2008-05-01 20:40:00,16.126,16.172,16.036,16.172,550000.0
2008-05-01 20:41:00,16.127,16.127,16.028,16.048,300000.0
2008-05-01 20:42:00,16.131,16.18,16.076,16.12,200000.0
2008-05-01 20:43:00,16.132,16.132,16.03,16.03,150000.0
2008-05-01 20:44:00,16.161,16.174,16.053,16.144,400000.0
2008-05-01 20:45:00,16.091,16.194,16.075,16.075,400000.0
2008-05-01 20:46:00,16.065,16.181,16.056,16.056,400000.0
2008-05-01 20:47:00,16.145,16.162,16.052,16.162,250000.0
2008-05-01 20:48:00,16.076,16.076,16.076,16.076,100000.0
2008-05-01 20:49:00,16.08,16.167,16.054,16.062,200000.0
2008-05-01 20:50:00,16.09,16.184,16.078,16.183,450000.0
2008-05-01 20:52:00,16.092,16.163,16.07,16.07,300000.0
2008-05-01 20:53:00,16.077,16.166,16.053,16.118,400000.0
2008-05-01 20:54:00,16.156,16.167,16.043,16.117,550000.0
2008-05-01 20:55:00,16.078,16.156,16.078,16.156,150000.0
2008-05-01 20:56:00,16.171,16.201,16.115,16.163,500000.0
2008-05-01 20:57:00,16.131,16.159,16.067,16.141,300000.0
2008-05-01 20:58:00,16.147,16.182,16.061,16.166,500000.0
2008-05-01 20:59:00,16.095,16.167,16.052,16.068,500000.0
2008-05-01 21:00:00,16.055,16.174,16.053,16.088,750000.0
2008-05-01 21:01:00,16.078,16.175,16.048,16.142,550000.0
2008-05-01 21:02:00,16.109,16.168,16.091,16.155,350000.0
2008-05-01 21:03:00,16.095,16.234,16.095,16.204,200000.0
2008-05-01 21:05:00,16.156,16.156,16.111,16.111,100000.0
2008-05-01 21:06:00,16.088,16.191,16.088,16.185,150000.0
2008-05-01 21:07:00,16.114,16.201,16.055,16.098,400000.0
2008-05-01 21:08:00,16.191,16.192,16.089,16.09,400000.0
2008-05-01 21:10:00,16.032,16.178,16.032,16.178,350000.0
2008-05-01 21:17:00,16.163,16.175,16.046,16.046,350000.0
2008-05-01 21:18:00,16.127,16.166,16.041,16.138,200000.0
2008-05-01 21:19:00,16.03,16.14,16.018,16.14,300000.0
2008-05-01 21:20:00,16.127,16.145,16.044,16.113,400000.0
2008-05-01 21:21:00,16.133,16.133,16.02,16.132,300000.0
2008-05-01 21:22:00,16.13,16.13,16.072,16.072,200000.0
2008-05-01 21:24:00,16.067,16.227,16.067,16.166,500000.0
2008-05-01 21:25:00,16.104,16.142,15.993,16.011,300000.0
2008-05-01 21:26:00,16.037,16.122,16.037,16.041,250000.0
2008-05-01 21:27:00,16.124,16.144,16.102,16.144,300000.0
2008-05-01 21:28:00,16.138,16.156,16.051,16.156,400000.0
2008-05-01 21:29:00,16.136,16.141,16.05,16.083,550000.0
2008-05-01 21:30:00,16.069,16.137,16.069,16.135,250000.0
2008-05-01 21:31:00,16.062,16.062,16.035,16.035,100000.0
2008-05-01 21:32:00,16.116,16.138,16.024,16.138,300000.0
2008-05-01 21:34:00,16.122,16.169,16.114,16.114,300000.0
2008-05-01 21:36:00,16.031,16.162,16.031,16.162,450000.0
2008-05-01 21:37:00,16.073,16.14,16.056,16.079,550000.0
2008-05-01 21:38:00,16.103,16.182,16.084,16.149,650000.0
2008-05-01 21:39:00,16.116,16.116,15.981,16.036,350000.0
2008-05-01 21:40:00,16.151,16.151,16.012,16.012,150000.0
2008-05-01 21:41:00,16.101,16.135,16.021,16.049,350000.0
2008-05-01 21:42:00,16.101,16.162,16.034,16.099,600000.0
2008-05-01 21:43:00,16.164,16.197,16.047,16.047,500000.0
2008-05-01 21:44:00,16.06,16.144,16.054,16.112,400000.0
2008-05-01 21:45:00,16.07,16.097,16.07,16.085,150000.0
2008-05-01 21:46:00,16.122,16.128,16.088,16.128,300000.0
2008-05-01 21:47:00,16.001,16.12,16.001,16.118,400000.0
2008-05-01 21:48:00,15.978,16.112,15.978,16.087,450000.0
2008-05-01 21:49:00,16.119,16.119,15.967,16.027,450000.0
2008-05-01 21:50:00,16.066,16.071,15.961,15.983,500000.0
2008-05-01 21:52:00,16.104,16.137,16.057,16.082,350000.0
2008-05-01 21:53:00,16.048,16.144,16.048,16.089,350000.0
2008-05-01 21:54:00,16.085,16.146,16.085,16.088,300000.0
2008-05-01 21:55:00,16.093,16.145,16.041,16.145,500000.0
2008-05-01 21:56:00,16.088,16.088,16.015,16.015,200000.0
2008-05-01 21:57:00,16.133,16.133,16.001,16.053,550000.0
2008-05-01 21:58:00,16.067,16.081,16.053,16.053,200000.0
2008-05-01 21:59:00,16.116,16.136,16.014,16.025,900000.0
2008-05-01 22:00:00,16.047,16.145,16.03,16.037,350000.0
2008-05-01 22:01:00,16.115,16.149,16.068,16.145,300000.0
2008-05-01 22:02:00,16.13,16.151,16.13,16.151,100000.0
2008-05-01 22:03:00,16.06,16.06,16.04,16.04,200000.0
2008-05-01 22:04:00,16.062,16.092,16.045,16.055,250000.0
2008-05-01 22:06:00,16.026,16.091,16.026,16.091,100000.0
2008-05-01 22:07:00,16.096,16.096,16.096,16.096,50000.0
2008-05-01 22:08:00,16.135,16.135,16.025,16.047,550000.0
2008-05-01 22:09:00,16.095,16.141,16.054,16.054,350000.0
2008-05-01 22:10:00,16.086,16.119,16.016,16.119,400000.0
2008-05-01 22:12:00,16.071,16.092,16.071,16.092,100000.0
2008-05-01 22:13:00,16.096,16.138,16.041,16.043,300000.0
2008-05-01 22:14:00,16.111,16.129,16.046,16.075,300000.0
2008-05-01 22:17:00,16.133,16.133,16.003,16.121,150000.0
2008-05-01 22:18:00,16.14,16.14,16.058,16.058,150000.0
2008-05-01 22:19:00,16.061,16.14,16.015,16.015,600000.0
2008-05-01 22:20:00,16.074,16.117,15.984,16.081,350000.0
2008-05-01 22:23:00,16.114,16.127,16.094,16.094,350000.0
2008-05-01 22:27:00,16.097,16.097,16.086,16.086,100000.0
2008-05-01 22:28:00,16.091,16.097,16.026,16.062,400000.0
2008-05-01 22:30:00,16.074,16.121,16.066,16.066,300000.0
2008-05-01 22:32:00,16.097,16.14,16.067,16.067,300000.0
2008-05-01 22:40:00,16.099,16.132,16.057,16.076,350000.0
2008-05-01 22:41:00,16.086,16.128,16.077,16.11,200000.0
2008-05-01 22:47:00,16.131,16.131,16.008,16.008,200000.0
2008-05-01 22:50:00,16.113,16.169,16.09,16.09,400000.0
2008-05-01 22:51:00,16.055,16.183,16.055,16.143,350000.0
2008-05-01 22:54:00,16.135,16.135,16.083,16.117,300000.0
2008-05-01 22:55:00,16.122,16.132,16.086,16.128,400000.0
2008-05-01 22:56:00,16.083,16.083,16.078,16.078,100000.0
2008-05-01 22:57:00,16.128,16.155,16.126,16.155,250000.0
2008-05-01 22:59:00,16.141,16.159,16.036,16.082,200000.0
2008-05-01 23:00:00,16.145,16.145,16.034,16.063,150000.0
2008-05-01 23:01:00,16.053,16.053,16.053,16.053,50000.0
2008-05-01 23:02:00,16.164,16.18,16.031,16.18,550000.0
2008-05-01 23:03:00,16.129,16.141,16.051,16.141,350000.0
2008-05-01 23:06:00,16.114,16.166,16.109,16.109,300000.0
2008-05-01 23:10:00,16.104,16.151,16.096,16.096,300000.0
2008-05-01 23:11:00,16.114,16.121,16.114,16.121,100000.0
2008-05-01 23:13:00,16.113,16.119,16.016,16.016,450000.0
2008-05-01 23:14:00,16.126,16.126,15.987,16.006,650000.0
2008-05-01 23:20:00,16.047,16.123,16.019,16.066,450000.0
2008-05-01 23:30:00,16.074,16.121,16.066,16.066,300000.0
2008-05-01 23:31:00,16.077,16.116,16.077,16.083,200000.0
2008-05-01 23:34:00,16.017,16.017,15.985,15.985,100000.0
2008-05-01 23:38:00,16.074,16.121,16.066,16.066,300000.0
2008-05-01 23:40:00,16.074,16.121,16.066,16.066,300000.0
2008-05-01 23:42:00,16.103,16.103,16.046,16.046,100000.0
2008-05-01 23:43:00,16.122,16.122,16.07,16.07,100000.0
2008-05-01 23:46:00,16.071,16.141,16.071,16.083,300000.0
2008-05-01 23:49:00,16.091,16.131,16.025,16.131,300000.0
2008-05-01 23:50:00,16.037,16.121,16.016,16.04,250000.0
2008-05-01 23:59:00,15.987,16.114,15.987,16.058,550000.0
2008-05-02 00:00:00,15.995,16.126,15.995,16.039,550000.0
2008-05-02 00:01:00,16.144,16.144,16.023,16.059,250000.0
2008-05-02 00:02:00,16.038,16.128,16.036,16.128,450000.0
2008-05-02 00:03:00,16.176,16.176,16.067,16.173,400000.0
2008-05-02 00:04:00,16.141,16.141,15.976,16.003,350000.0
2008-05-02 00:05:00,16.077,16.153,16.029,16.153,400000.0
2008-05-02 00:06:00,16.135,16.135,16.135,16.135,50000.0
2008-05-02 00:08:00,16.199,16.199,16.061,16.099,550000.0
2008-05-02 00:09:00,16.184,16.201,16.058,16.168,400000.0
2008-05-02 00:10:00,16.095,16.095,16.033,16.04,200000.0
2008-05-02 00:11:00,16.172,16.223,16.131,16.131,350000.0
2008-05-02 00:12:00,16.183,16.183,16.06,16.178,300000.0
2008-05-02 00:13:00,16.074,16.177,16.074,16.086,250000.0
2008-05-02 00:15:00,16.151,16.198,16.143,16.143,300000.0
2008-05-02 00:19:00,16.214,16.214,16.062,16.179,350000.0
2008-05-02 00:20:00,16.155,16.194,16.136,16.194,150000.0
2008-05-02 00:21:00,16.189,16.226,16.18,16.216,400000.0
2008-05-02 00:22:00,16.192,16.213,16.192,16.213,150000.0
2008-05-02 00:24:00,16.074,16.214,16.074,16.191,400000.0
2008-05-02 00:27:00,16.113,16.192,16.113,16.192,350000.0
2008-05-02 00:29:00,16.152,16.211,16.059,16.059,500000.0
2008-05-02 00:30:00,16.173,16.173,16.044,16.044,400000.0
2008-05-02 00:31:00,16.197,16.201,16.084,16.196,250000.0
2008-05-02 00:32:00,16.157,16.222,16.142,16.166,350000.0
2008-05-02 00:38:00,16.203,16.234,16.086,16.234,500000.0
2008-05-02 00:39:00,16.214,16.239,16.174,16.239,400000.0
2008-05-02 00:40:00,16.185,16.234,16.128,16.231,400000.0
2008-05-02 00:41:00,16.131,16.131,16.095,16.095,150000.0
2008-05-02 00:42:00,16.119,16.229,16.087,16.172,500000.0
2008-05-02 00:43:00,16.107,16.204,16.107,16.201,400000.0
2008-05-02 00:44:00,16.187,16.2,16.1,16.169,450000.0
2008-05-02 00:45:00,16.192,16.234,16.134,16.228,700000.0
2008-05-02 00:46:00,16.112,16.142,16.112,16.142,100000.0
2008-05-02 00:47:00,16.141,16.145,16.111,16.14,350000.0
2008-05-02 00:48:00,16.139,16.163,16.105,16.126,400000.0
2008-05-02 00:49:00,16.096,16.203,16.096,16.109,400000.0
2008-05-02 00:50:00,16.113,16.205,16.106,16.182,550000.0
2008-05-02 00:51:00,16.076,16.191,16.076,16.078,400000.0
2008-05-02 00:52:00,16.116,16.228,16.116,16.19,250000.0
2008-05-02 00:53:00,16.181,16.193,16.126,16.181,450000.0
2008-05-02 00:54:00,16.161,16.219,16.161,16.188,300000.0
2008-05-02 00:55:00,16.128,16.172,16.128,16.148,150000.0
2008-05-02 00:56:00,16.227,16.227,16.147,16.175,250000.0
2008-05-02 00:57:00,16.206,16.208,16.119,16.208,150000.0
2008-05-02 00:58:00,16.203,16.203,16.12,16.189,300000.0
2008-05-02 01:00:00,16.111,16.183,16.087,16.149,550000.0
2008-05-02 01:01:00,16.164,16.203,16.159,16.16,250000.0
2008-05-02 01:02:00,16.151,16.151,16.135,16.14,200000.0
2008-05-02 01:07:00,16.165,16.174,16.149,16.159,300000.0
2008-05-02 01:08:00,16.171,16.203,16.146,16.188,400000.0
2008-05-02 01:09:00,16.233,16.233,16.137,16.137,100000.0
2008-05-02 01:10:00,16.158,16.203,16.073,16.131,500000.0
2008-05-02 01:11:00,16.133,16.233,16.126,16.233,300000.0
2008-05-02 01:12:00,16.197,16.201,16.113,16.113,350000.0
2008-05-02 01:13:00,16.157,16.263,16.157,16.172,500000.0
2008-05-02 01:14:00,16.101,16.187,16.101,16.187,100000.0
2008-05-02 01:15:00,16.175,16.175,16.152,16.153,200000.0
2008-05-02 01:16:00,16.241,16.241,16.202,16.202,100000.0
2008-05-02 01:19:00,16.165,16.245,16.161,16.195,400000.0
2008-05-02 01:20:00,16.075,16.17,16.069,16.17,300000.0
2008-05-02 01:21:00,16.175,16.226,16.132,16.171,300000.0
2008-05-02 01:23:00,16.153,16.255,16.112,16.112,450000.0
2008-05-02 01:26:00,16.157,16.176,16.085,16.108,350000.0
2008-05-02 01:27:00,16.201,16.259,16.151,16.174,300000.0
2008-05-02 01:29:00,16.133,16.248,16.133,16.17,300000.0
2008-05-02 01:30:00,16.233,16.253,16.142,16.253,400000.0
2008-05-02 01:32:00,16.244,16.244,16.244,16.244,50000.0
2008-05-02 01:33:00,16.208,16.208,16.059,16.106,700000.0
2008-05-02 01:34:00,16.196,16.196,16.086,16.167,400000.0
2008-05-02 01:35:00,16.154,16.215,16.072,16.161,350000.0
2008-05-02 01:36:00,16.139,16.224,16.115,16.115,200000.0
2008-05-02 01:37:00,16.183,16.183,16.124,16.124,100000.0
2008-05-02 01:40:00,16.158,16.197,16.063,16.197,500000.0
2008-05-02 01:41:00,16.201,16.201,16.18,16.18,100000.0
2008-05-02 01:43:00,16.132,16.186,16.107,16.144,300000.0
2008-05-02 01:47:00,16.236,16.236,16.185,16.203,150000.0
2008-05-02 01:48:00,16.12,16.229,16.12,16.182,250000.0
2008-05-02 01:49:00,16.216,16.249,16.199,16.244,400000.0
2008-05-02 01:50:00,16.155,16.214,16.104,16.169,550000.0
2008-05-02 01:53:00,16.136,16.247,16.136,16.216,200000.0
2008-05-02 01:54:00,16.205,16.205,16.111,16.125,350000.0
2008-05-02 01:55:00,16.242,16.264,16.179,16.2,400000.0
2008-05-02 01:56:00,16.208,16.248,16.172,16.181,350000.0
2008-05-02 01:57:00,16.248,16.248,16.139,16.216,250000.0
2008-05-02 01:58:00,16.251,16.26,16.192,16.204,400000.0
2008-05-02 01:59:00,16.157,16.269,16.123,16.233,550000.0
2008-05-02 02:00:00,16.133,16.264,16.12,16.231,550000.0
2008-05-02 02:01:00,16.227,16.227,16.185,16.185,150000.0
2008-05-02 02:02:00,16.221,16.262,16.207,16.214,300000.0
2008-05-02 02:03:00,16.249,16.272,16.188,16.22,350000.0
2008-05-02 02:04:00,16.223,16.311,16.146,16.181,650000.0
2008-05-02 02:05:00,16.272,16.272,16.18,16.18,200000.0
2008-05-02 02:06:00,16.247,16.247,16.121,16.121,200000.0
2008-05-02 02:07:00,16.185,16.185,16.185,16.185,50000.0
2008-05-02 02:08:00,16.247,16.278,16.113,16.219,450000.0
2008-05-02 02:10:00,16.252,16.252,16.115,16.115,250000.0
2008-05-02 02:11:00,16.253,16.253,16.117,16.216,250000.0
2008-05-02 02:12:00,16.125,16.153,16.123,16.123,150000.0
2008-05-02 02:13:00,16.157,16.224,16.082,16.183,550000.0
2008-05-02 02:15:00,16.22,16.22,16.089,16.089,100000.0
2008-05-02 02:16:00,16.217,16.217,16.121,16.169,250000.0
2008-05-02 02:17:00,16.195,16.195,16.096,16.127,200000.0
2008-05-02 02:18:00,16.088,16.173,16.087,16.173,500000.0
2008-05-02 02:19:00,16.17,16.208,16.094,16.178,500000.0
2008-05-02 02:20:00,16.146,16.225,16.113,16.152,500000.0
2008-05-02 02:21:00,16.178,16.178,16.121,16.162,350000.0
2008-05-02 02:22:00,16.156,16.201,16.129,16.129,150000.0
2008-05-02 02:23:00,16.184,16.199,16.134,16.139,200000.0
2008-05-02 02:24:00,16.107,16.17,16.081,16.157,300000.0
2008-05-02 02:25:00,16.179,16.179,16.117,16.177,400000.0
2008-05-02 02:26:00,16.153,16.153,16.119,16.153,150000.0
2008-05-02 02:27:00,16.167,16.181,16.108,16.181,250000.0
2008-05-02 02:28:00,16.191,16.191,16.114,16.165,450000.0
2008-05-02 02:29:00,16.127,16.183,16.127,16.183,100000.0
2008-05-02 02:30:00,16.154,16.196,16.111,16.111,400000.0
2008-05-02 02:31:00,16.13,16.211,16.13,16.153,350000.0
2008-05-02 02:32:00,16.18,16.18,16.121,16.121,100000.0
2008-05-02 02:35:00,16.178,16.19,16.069,16.19,500000.0
2008-05-02 02:36:00,16.217,16.217,16.098,16.164,350000.0
2008-05-02 02:37:00,16.198,16.198,16.198,16.198,50000.0
2008-05-02 02:39:00,16.171,16.208,16.161,16.173,250000.0
2008-05-02 02:40:00,16.124,16.202,16.099,16.12,400000.0
2008-05-02 02:42:00,16.174,16.202,16.174,16.202,100000.0
2008-05-02 02:43:00,16.174,16.18,16.164,16.164,200000.0
2008-05-02 02:44:00,16.127,16.235,16.12,16.12,300000.0
2008-05-02 02:45:00,16.137,16.137,16.076,16.129,300000.0
2008-05-02 02:48:00,16.185,16.185,16.119,16.119,100000.0
2008-05-02 02:49:00,16.178,16.203,16.067,16.092,700000.0
2008-05-02 02:50:00,16.172,16.214,16.133,16.139,300000.0
2008-05-02 02:51:00,16.174,16.174,16.174,16.174,50000.0
2008-05-02 02:52:00,16.136,16.179,16.127,16.127,300000.0
2008-05-02 02:53:00,16.189,16.189,16.122,16.122,100000.0
2008-05-02 02:55:00,16.13,16.217,16.13,16.217,250000.0
2008-05-02 02:56:00,16.142,16.142,16.097,16.097,100000.0
2008-05-02 02:57:00,16.206,16.212,16.203,16.203,150000.0
2008-05-02 02:58:00,16.143,16.223,16.04,16.088,1000000.0
2008-05-02 02:59:00,16.082,16.184,16.082,16.159,300000.0
2008-05-02 03:00:00,16.09,16.15,16.075,16.075,350000.0
2008-05-02 03:01:00,16.055,16.158,15.995,16.154,500000.0
2008-05-02 03:02:00,16.128,16.158,16.047,16.102,500000.0
2008-05-02 03:03:00,16.165,16.165,16.034,16.107,400000.0
2008-05-02 03:04:00,16.072,16.178,16.072,16.117,250000.0
2008-05-02 03:05:00,16.094,16.187,16.094,16.114,350000.0
2008-05-02 03:06:00,16.116,16.135,16.025,16.132,400000.0
2008-05-02 03:07:00,16.107,16.163,16.103,16.163,300000.0
2008-05-02 03:08:00,16.157,16.157,16.114,16.114,100000.0
2008-05-02 03:09:00,16.212,16.23,16.109,16.131,650000.0
2008-05-02 03:10:00,16.122,16.151,16.122,16.151,100000.0
2008-05-02 03:11:00,16.151,16.177,16.083,16.109,400000.0
2008-05-02 03:12:00,16.111,16.111,16.111,16.111,50000.0
2008-05-02 03:13:00,16.142,16.187,16.111,16.115,350000.0
2008-05-02 03:15:00,16.116,16.155,16.116,16.143,350000.0
2008-05-02 03:16:00,16.037,16.128,16.029,16.029,350000.0
2008-05-02 03:17:00,16.097,16.098,16.02,16.02,400000.0
2008-05-02 03:18:00,16.07,16.111,16.021,16.111,350000.0
2008-05-02 03:19:00,16.082,16.134,15.996,16.12,450000.0
2008-05-02 03:20:00,16.067,16.084,15.947,15.992,750000.0
2008-05-02 03:21:00,16.033,16.067,15.976,16.067,150000.0
2008-05-02 03:23:00,16.072,16.072,15.972,16.056,200000.0
2008-05-02 03:25:00,16.035,16.069,15.932,16.053,350000.0
2008-05-02 03:26:00,16.069,16.095,16.015,16.086,400000.0
2008-05-02 03:27:00,15.967,16.115,15.96,15.96,450000.0
2008-05-02 03:28:00,15.989,16.121,15.989,16.055,300000.0
2008-05-02 03:29:00,16.033,16.094,15.976,16.004,450000.0
2008-05-02 03:30:00,16.044,16.062,15.932,15.985,350000.0
2008-05-02 03:31:00,16.009,16.11,16.009,16.025,350000.0
2008-05-02 03:32:00,16.095,16.095,16.025,16.052,150000.0
2008-05-02 03:33:00,15.985,15.985,15.985,15.985,50000.0
2008-05-02 03:35:00,16.072,16.119,16.04,16.04,300000.0
2008-05-02 03:38:00,16.048,16.108,15.994,16.107,400000.0
2008-05-02 03:39:00,16.011,16.12,16.011,16.105,500000.0
2008-05-02 03:40:00,16.037,16.14,15.991,16.072,500000.0
2008-05-02 03:41:00,16.039,16.15,16.001,16.058,450000.0
2008-05-02 03:42:00,16.147,16.147,16.07,16.07,350000.0
2008-05-02 03:43:00,16.098,16.098,16.098,16.098,50000.0
2008-05-02 03:44:00,16.079,16.134,16.025,16.112,250000.0
2008-05-02 03:46:00,16.044,16.132,16.044,16.124,200000.0
2008-05-02 03:47:00,16.138,16.138,16.138,16.138,50000.0
2008-05-02 03:48:00,16.054,16.133,16.054,16.098,150000.0
2008-05-02 03:49:00,16.09,16.107,15.999,16.042,600000.0
2008-05-02 03:50:00,16.102,16.132,16.02,16.132,500000.0
2008-05-02 03:51:00,16.103,16.14,16.008,16.14,500000.0
2008-05-02 03:52:00,16.14,16.14,16.09,16.09,100000.0
2008-05-02 03:53:00,16.091,16.159,16.031,16.159,250000.0
2008-05-02 03:54:00,16.041,16.169,16.041,16.104,350000.0
2008-05-02 03:55:00,16.152,16.152,16.056,16.122,350000.0
2008-05-02 03:56:00,16.091,16.16,16.071,16.071,350000.0
2008-05-02 03:57:00,16.046,16.14,16.046,16.053,550000.0
2008-05-02 03:58:00,16.134,16.134,16.051,16.121,400000.0
2008-05-02 04:00:00,16.025,16.145,16.007,16.105,550000.0
2008-05-02 04:01:00,16.043,16.155,16.002,16.155,400000.0
2008-05-02 04:02:00,16.151,16.151,16.109,16.148,150000.0
2008-05-02 04:03:00,16.004,16.087,16.004,16.045,200000.0
2008-05-02 04:04:00,16.135,16.135,16.054,16.078,250000.0
2008-05-02 04:05:00,16.133,16.168,16.08,16.08,400000.0
2008-05-02 04:06:00,16.088,16.108,16.088,16.108,100000.0
2008-05-02 04:07:00,16.076,16.122,16.01,16.089,450000.0
2008-05-02 04:08:00,16.092,16.192,16.052,16.052,450000.0
2008-05-02 04:09:00,16.073,16.129,16.05,16.05,250000.0
2008-05-02 04:10:00,16.073,16.151,15.991,16.151,400000.0
2008-05-02 04:11:00,16.069,16.119,16.008,16.099,350000.0
2008-05-02 04:12:00,16.125,16.134,16.08,16.08,300000.0
2008-05-02 04:13:00,16.141,16.141,16.068,16.068,100000.0
2008-05-02 04:15:00,16.141,16.141,16.046,16.105,350000.0
2008-05-02 04:16:00,16.039,16.136,15.983,16.066,350000.0
2008-05-02 04:17:00,16.117,16.135,16.055,16.055,250000.0
2008-05-02 04:18:00,16.162,16.173,16.13,16.13,200000.0
2008-05-02 04:19:00,16.154,16.154,16.027,16.137,400000.0
2008-05-02 04:20:00,16.114,16.164,16.034,16.118,350000.0
2008-05-02 04:21:00,16.135,16.164,16.078,16.114,400000.0
2008-05-02 04:22:00,16.109,16.169,16.089,16.163,250000.0
2008-05-02 04:23:00,16.038,16.168,16.038,16.168,350000.0
2008-05-02 04:24:00,16.095,16.13,16.024,16.065,450000.0
2008-05-02 04:25:00,16.106,16.128,16.077,16.128,300000.0
2008-05-02 04:26:00,16.135,16.164,16.079,16.109,450000.0
2008-05-02 04:27:00,16.066,16.158,16.055,16.124,500000.0
2008-05-02 04:28:00,16.121,16.123,16.048,16.07,400000.0
2008-05-02 04:30:00,16.024,16.144,16.008,16.128,350000.0
2008-05-02 04:31:00,16.039,16.122,16.039,16.122,200000.0
2008-05-02 04:32:00,16.154,16.154,16.078,16.094,250000.0
2008-05-02 04:33:00,16.082,16.082,16.082,16.082,50000.0
2008-05-02 04:34:00,16.148,16.159,16.038,16.156,400000.0
2008-05-02 04:35:00,16.14,16.186,16.06,16.06,400000.0
2008-05-02 04:36:00,16.154,16.154,16.069,16.069,100000.0
2008-05-02 04:37:00,16.05,16.134,16.05,16.094,350000.0
2008-05-02 04:38:00,16.152,16.152,16.06,16.135,300000.0
2008-05-02 04:39:00,16.084,16.155,16.041,16.107,500000.0
2008-05-02 04:40:00,15.999,16.135,15.999,16.093,350000.0
2008-05-02 04:41:00,16.023,16.102,16.023,16.102,400000.0
2008-05-02 04:42:00,16.103,16.134,16.097,16.123,250000.0
2008-05-02 04:43:00,16.175,16.175,16.08,16.08,100000.0
2008-05-02 04:46:00,16.161,16.161,16.09,16.103,300000.0
2008-05-02 04:49:00,16.076,16.076,16.057,16.057,100000.0
2008-05-02 04:50:00,16.068,16.146,16.065,16.093,350000.0
2008-05-02 04:51:00,16.163,16.163,16.1,16.105,150000.0
2008-05-02 04:52:00,16.103,16.154,16.078,16.097,350000.0
2008-05-02 04:54:00,16.118,16.176,16.027,16.116,550000.0
2008-05-02 04:55:00,16.08,16.158,16.08,16.113,250000.0
2008-05-02 04:57:00,16.076,16.15,16.027,16.099,500000.0
2008-05-02 04:58:00,16.149,16.149,16.11,16.11,150000.0
2008-05-02 04:59:00,16.072,16.072,16.042,16.042,150000.0
2008-05-02 05:00:00,16.164,16.164,16.058,16.058,350000.0
2008-05-02 05:01:00,16.096,16.141,16.064,16.066,250000.0
2008-05-02 05:02:00,16.026,16.132,16.026,16.104,300000.0
2008-05-02 05:03:00,16.133,16.14,16.029,16.116,500000.0
2008-05-02 05:04:00,16.059,16.161,16.059,16.161,150000.0
2008-05-02 05:05:00,16.096,16.146,16.038,16.038,150000.0
2008-05-02 05:06:00,16.124,16.176,16.032,16.104,750000.0
2008-05-02 05:07:00,16.018,16.123,16.018,16.036,300000.0
2008-05-02 05:09:00,16.098,16.131,16.046,16.126,600000.0
2008-05-02 05:10:00,16.04,16.116,16.04,16.116,100000.0
2008-05-02 05:14:00,16.118,16.14,16.065,16.111,400000.0
2008-05-02 05:15:00,16.081,16.135,16.02,16.064,350000.0
2008-05-02 05:16:00,16.131,16.164,16.089,16.089,350000.0
2008-05-02 05:17:00,16.034,16.142,16.004,16.039,250000.0
2008-05-02 05:18:00,16.003,16.122,16.003,16.028,400000.0
2008-05-02 05:19:00,16.014,16.137,16.014,16.049,350000.0
2008-05-02 05:20:00,16.067,16.104,16.029,16.07,300000.0
2008-05-02 05:21:00,16.126,16.134,16.034,16.054,450000.0
2008-05-02 05:22:00,16.08,16.096,16.031,16.062,400000.0
2008-05-02 05:23:00,16.086,16.118,16.071,16.071,350000.0
2008-05-02 05:24:00,16.089,16.109,16.002,16.063,350000.0
2008-05-02 05:25:00,16.07,16.146,15.987,16.089,350000.0
2008-05-02 05:26:00,16.112,16.15,16.016,16.016,350000.0
2008-05-02 05:27:00,16.117,16.122,16.001,16.064,400000.0
2008-05-02 05:28:00,16.098,16.128,16.019,16.03,450000.0
2008-05-02 05:29:00,16.102,16.158,16.044,16.091,700000.0
2008-05-02 05:30:00,16.065,16.079,16.034,16.079,150000.0
2008-05-02 05:31:00,16.05,16.11,16.04,16.11,300000.0
2008-05-02 05:32:00,16.07,16.154,16.038,16.038,600000.0
2008-05-02 05:33:00,16.072,16.149,16.072,16.114,300000.0
2008-05-02 05:34:00,16.142,16.142,15.996,16.044,350000.0
2008-05-02 05:35:00,16.154,16.154,16.017,16.134,350000.0
2008-05-02 05:36:00,16.156,16.156,16.043,16.129,450000.0
2008-05-02 05:37:00,16.119,16.152,16.077,16.096,350000.0
2008-05-02 05:38:00,16.072,16.072,16.072,16.072,100000.0
2008-05-02 05:39:00,16.126,16.126,16.073,16.073,100000.0
2008-05-02 05:40:00,16.112,16.112,16.067,16.067,100000.0
2008-05-02 05:41:00,16.096,16.096,16.096,16.096,50000.0
2008-05-02 05:42:00,16.158,16.164,16.158,16.164,100000.0
2008-05-02 05:43:00,16.116,16.116,16.116,16.116,50000.0
2008-05-02 05:44:00,16.147,16.147,16.134,16.134,100000.0
2008-05-02 05:45:00,16.145,16.145,16.108,16.108,100000.0
2008-05-02 05:46:00,16.103,16.184,16.011,16.069,350000.0
2008-05-02 05:49:00,16.098,16.098,16.098,16.098,50000.0
2008-05-02 05:50:00,16.09,16.116,16.026,16.089,300000.0
2008-05-02 05:51:00,16.095,16.095,16.02,16.073,150000.0
2008-05-02 05:52:00,16.15,16.15,15.991,16.066,500000.0
2008-05-02 05:53:00,16.141,16.141,16.011,16.011,200000.0
2008-05-02 05:54:00,16.092,16.163,16.087,16.102,350000.0
2008-05-02 05:56:00,16.126,16.126,16.067,16.067,100000.0
2008-05-02 05:57:00,16.118,16.144,16.118,16.144,100000.0
2008-05-02 05:58:00,16.024,16.152,16.022,16.094,300000.0
2008-05-02 05:59:00,16.169,16.169,16.018,16.15,650000.0
2008-05-02 06:00:00,16.099,16.116,16.032,16.032,350000.0
2008-05-02 06:01:00,16.07,16.14,16.047,16.098,400000.0
2008-05-02 06:02:00,16.009,16.136,16.009,16.094,250000.0
2008-05-02 06:04:00,16.074,16.149,16.052,16.052,550000.0
2008-05-02 06:05:00,16.074,16.074,16.074,16.074,50000.0
2008-05-02 06:06:00,16.053,16.115,15.992,16.115,350000.0
2008-05-02 06:09:00,16.056,16.111,16.036,16.041,250000.0
2008-05-02 06:10:00,16.028,16.087,16.02,16.083,300000.0
2008-05-02 06:11:00,16.106,16.121,16.039,16.121,250000.0
2008-05-02 06:12:00,16.042,16.129,16.042,16.129,100000.0
2008-05-02 06:13:00,15.968,16.094,15.968,16.032,300000.0
2008-05-02 06:14:00,16.09,16.127,16.09,16.127,150000.0
2008-05-02 06:15:00,16.071,16.122,16.071,16.122,100000.0
2008-05-02 06:18:00,16.094,16.12,16.094,16.104,300000.0
2008-05-02 06:19:00,16.143,16.172,16.03,16.117,500000.0
2008-05-02 06:20:00,16.115,16.127,16.022,16.127,200000.0
2008-05-02 06:21:00,16.114,16.147,16.016,16.147,300000.0
2008-05-02 06:22:00,16.158,16.158,16.132,16.132,100000.0
2008-05-02 06:24:00,16.079,16.122,16.044,16.044,350000.0
2008-05-02 06:25:00,16.056,16.128,16.056,16.079,300000.0
2008-05-02 06:26:00,16.063,16.134,16.059,16.1,450000.0
2008-05-02 06:27:00,16.065,16.143,16.064,16.087,350000.0
2008-05-02 06:29:00,16.108,16.133,16.031,16.124,400000.0
2008-05-02 06:30:00,16.106,16.123,16.022,16.104,250000.0
2008-05-02 06:31:00,16.053,16.111,16.053,16.095,250000.0
2008-05-02 06:32:00,16.118,16.118,15.973,16.041,300000.0
2008-05-02 06:33:00,15.996,16.066,15.996,16.066,100000.0
2008-05-02 06:34:00,16.084,16.195,16.017,16.021,350000.0
2008-05-02 06:35:00,16.13,16.13,15.995,16.053,250000.0
2008-05-02 06:36:00,16.113,16.117,16.033,16.033,400000.0
2008-05-02 06:37:00,15.98,16.11,15.969,16.11,600000.0
2008-05-02 06:38:00,15.974,16.095,15.96,15.96,450000.0
2008-05-02 06:39:00,16.044,16.139,16.044,16.139,450000.0
2008-05-02 06:40:00,15.987,16.086,15.987,16.086,350000.0
2008-05-02 06:41:00,16.029,16.104,15.953,16.033,550000.0
2008-05-02 06:42:00,16.108,16.122,16.048,16.122,200000.0
2008-05-02 06:43:00,16.053,16.124,15.987,15.987,250000.0
2008-05-02 06:44:00,16.054,16.054,16.011,16.011,100000.0
2008-05-02 06:45:00,16.115,16.115,16.033,16.055,300000.0
2008-05-02 06:46:00,16.088,16.088,16.088,16.088,50000.0
2008-05-02 06:47:00,16.112,16.137,15.993,16.013,350000.0
2008-05-02 06:48:00,16.086,16.173,16.074,16.15,500000.0
2008-05-02 06:49:00,16.1,16.124,16.006,16.051,500000.0
2008-05-02 06:50:00,16.047,16.092,16.047,16.092,100000.0
2008-05-02 06:51:00,16.022,16.143,16.009,16.123,500000.0
2008-05-02 06:52:00,16.131,16.131,16.073,16.122,250000.0
2008-05-02 06:53:00,16.111,16.136,16.047,16.136,350000.0
2008-05-02 06:54:00,16.125,16.152,16.082,16.122,350000.0
2008-05-02 06:55:00,16.073,16.162,16.016,16.036,700000.0
2008-05-02 06:56:00,16.064,16.2,16.047,16.2,400000.0
2008-05-02 06:57:00,16.108,16.199,16.107,16.16,350000.0
2008-05-02 06:58:00,16.143,16.196,16.07,16.135,350000.0
2008-05-02 06:59:00,16.164,16.177,16.111,16.152,300000.0
2008-05-02 07:00:00,16.194,16.212,16.074,16.167,400000.0
2008-05-02 07:01:00,16.202,16.209,16.099,16.209,450000.0
2008-05-02 07:02:00,16.125,16.209,16.052,16.119,400000.0
2008-05-02 07:03:00,16.12,16.18,16.072,16.072,250000.0
2008-05-02 07:04:00,16.196,16.196,16.058,16.102,350000.0
2008-05-02 07:05:00,16.042,16.178,16.041,16.132,250000.0
2008-05-02 07:06:00,16.212,16.212,16.102,16.148,300000.0
2008-05-02 07:07:00,16.166,16.184,16.07,16.145,250000.0
2008-05-02 07:08:00,16.145,16.195,16.076,16.186,550000.0
2008-05-02 07:09:00,16.176,16.202,16.039,16.169,500000.0
2008-05-02 07:10:00,16.055,16.138,16.043,16.055,550000.0
2008-05-02 07:11:00,16.114,16.154,15.996,16.091,550000.0
2008-05-02 07:12:00,16.16,16.185,16.136,16.185,150000.0
2008-05-02 07:13:00,16.157,16.157,16.094,16.148,150000.0
2008-05-02 07:14:00,16.177,16.177,16.037,16.173,400000.0
2008-05-02 07:16:00,16.173,16.173,16.022,16.074,200000.0
2008-05-02 07:17:00,16.176,16.176,16.069,16.141,300000.0
2008-05-02 07:18:00,16.154,16.154,16.023,16.044,200000.0
2008-05-02 07:19:00,16.139,16.163,16.015,16.163,500000.0
2008-05-02 07:20:00,16.171,16.171,16.123,16.123,100000.0
2008-05-02 07:21:00,16.08,16.121,16.08,16.121,100000.0
2008-05-02 07:22:00,16.177,16.177,16.068,16.145,500000.0
2008-05-02 07:23:00,16.088,16.19,16.088,16.097,300000.0
2008-05-02 07:24:00,16.068,16.226,16.068,16.178,400000.0
2008-05-02 07:25:00,16.143,16.143,15.994,16.023,400000.0
2008-05-02 07:26:00,16.12,16.154,16.031,16.15,400000.0
2008-05-02 07:27:00,16.121,16.212,16.07,16.07,350000.0
2008-05-02 07:28:00,16.118,16.151,16.038,16.144,250000.0
2008-05-02 07:29:00,16.083,16.164,16.066,16.073,400000.0
2008-05-02 07:30:00,16.067,16.155,16.067,16.098,500000.0
2008-05-02 07:31:00,16.042,16.109,16.042,16.109,450000.0
2008-05-02 07:32:00,16.068,16.076,16.068,16.076,100000.0
2008-05-02 07:33:00,16.061,16.126,16.017,16.069,400000.0
2008-05-02 07:34:00,16.151,16.165,16.028,16.165,500000.0
2008-05-02 07:35:00,16.132,16.138,16.059,16.085,400000.0
2008-05-02 07:36:00,16.044,16.103,16.008,16.081,400000.0
2008-05-02 07:37:00,16.082,16.13,16.054,16.054,250000.0
2008-05-02 07:38:00,16.073,16.172,16.062,16.103,350000.0
2008-05-02 07:39:00,16.162,16.187,16.051,16.119,400000.0
2008-05-02 07:40:00,16.065,16.133,16.013,16.108,350000.0
2008-05-02 07:41:00,16.147,16.147,16.08,16.142,150000.0
2008-05-02 07:42:00,16.125,16.125,16.125,16.125,50000.0
2008-05-02 07:43:00,16.13,16.155,16.061,16.139,400000.0
2008-05-02 07:44:00,16.078,16.126,16.078,16.126,250000.0
2008-05-02 07:47:00,16.055,16.158,16.055,16.093,250000.0
2008-05-02 07:48:00,16.172,16.172,16.085,16.169,400000.0
2008-05-02 07:49:00,16.171,16.171,16.05,16.138,450000.0
2008-05-02 07:50:00,16.07,16.129,16.07,16.072,300000.0
2008-05-02 07:51:00,16.076,16.109,16.048,16.099,250000.0
2008-05-02 07:52:00,16.108,16.165,16.075,16.101,400000.0
2008-05-02 07:53:00,16.109,16.113,16.103,16.109,250000.0
2008-05-02 07:54:00,16.16,16.166,16.109,16.145,400000.0
2008-05-02 07:55:00,16.155,16.155,16.083,16.083,250000.0
2008-05-02 07:57:00,16.174,16.174,16.053,16.085,500000.0
2008-05-02 07:58:00,16.177,16.177,16.001,16.123,350000.0
2008-05-02 07:59:00,16.158,16.168,16.063,16.063,350000.0
2008-05-02 08:00:00,16.136,16.169,16.036,16.163,350000.0
2008-05-02 08:01:00,16.031,16.135,16.009,16.105,400000.0
2008-05-02 08:02:00,16.047,16.128,16.047,16.128,100000.0
2008-05-02 08:03:00,16.088,16.142,16.028,16.044,550000.0
2008-05-02 08:04:00,16.101,16.165,16.031,16.077,450000.0
2008-05-02 08:05:00,16.051,16.09,16.051,16.052,200000.0
2008-05-02 08:06:00,16.126,16.145,16.031,16.092,400000.0
2008-05-02 08:07:00,16.124,16.124,16.029,16.089,450000.0
2008-05-02 08:08:00,16.108,16.169,16.051,16.105,450000.0
2008-05-02 08:09:00,16.15,16.158,16.022,16.158,450000.0
2008-05-02 08:10:00,16.006,16.115,16.006,16.104,350000.0
2008-05-02 08:11:00,16.079,16.101,16.042,16.042,150000.0
2008-05-02 08:12:00,16.033,16.164,16.033,16.105,400000.0
2008-05-02 08:13:00,16.067,16.067,16.048,16.048,150000.0
2008-05-02 08:14:00,16.139,16.139,16.046,16.102,300000.0
2008-05-02 08:15:00,16.111,16.119,15.978,16.081,350000.0
2008-05-02 08:16:00,16.04,16.1,16.019,16.019,500000.0
2008-05-02 08:17:00,16.09,16.156,16.027,16.061,500000.0
2008-05-02 08:18:00,16.089,16.089,15.989,16.037,400000.0
2008-05-02 08:19:00,16.072,16.152,16.068,16.145,400000.0
2008-05-02 08:20:00,16.139,16.141,15.987,16.059,550000.0
2008-05-02 08:21:00,16.042,16.143,15.976,16.122,400000.0
2008-05-02 08:22:00,16.034,16.131,15.985,16.093,350000.0
2008-05-02 08:23:00,16.143,16.143,16.02,16.02,100000.0
2008-05-02 08:24:00,16.021,16.023,16.0,16.009,300000.0
2008-05-02 08:25:00,15.998,16.168,15.994,16.022,400000.0
2008-05-02 08:26:00,16.112,16.212,16.033,16.033,450000.0
2008-05-02 08:27:00,16.106,16.149,16.014,16.104,400000.0
2008-05-02 08:28:00,16.12,16.12,15.993,16.099,500000.0
2008-05-02 08:29:00,16.021,16.132,15.974,16.132,400000.0
2008-05-02 08:30:00,16.001,16.114,16.001,16.007,350000.0
2008-05-02 08:31:00,16.071,16.118,16.063,16.063,250000.0
2008-05-02 08:32:00,16.105,16.144,15.983,16.116,450000.0
2008-05-02 08:33:00,16.019,16.069,16.015,16.061,400000.0
2008-05-02 08:34:00,16.008,16.131,16.008,16.058,550000.0
2008-05-02 08:35:00,16.076,16.141,16.043,16.062,350000.0
2008-05-02 08:36:00,16.009,16.196,16.009,16.136,450000.0
2008-05-02 08:37:00,16.142,16.142,16.018,16.127,500000.0
2008-05-02 08:38:00,16.003,16.142,15.991,16.142,550000.0
2008-05-02 08:39:00,16.103,16.103,16.015,16.031,550000.0
2008-05-02 08:40:00,16.099,16.117,15.997,16.054,650000.0
2008-05-02 08:41:00,16.142,16.142,16.02,16.058,500000.0
2008-05-02 08:42:00,16.1,16.125,16.015,16.015,550000.0
2008-05-02 08:43:00,16.057,16.146,16.029,16.101,550000.0
2008-05-02 08:44:00,16.113,16.15,16.078,16.078,350000.0
2008-05-02 08:45:00,16.023,16.148,16.023,16.137,400000.0
2008-05-02 08:46:00,16.139,16.159,16.022,16.057,600000.0
2008-05-02 08:47:00,16.039,16.133,16.039,16.133,200000.0
2008-05-02 08:48:00,16.153,16.153,16.065,16.143,550000.0
2008-05-02 08:49:00,16.121,16.121,15.99,15.99,500000.0
2008-05-02 08:50:00,16.059,16.166,16.059,16.114,350000.0
2008-05-02 08:51:00,16.132,16.134,16.018,16.025,500000.0
2008-05-02 08:52:00,16.047,16.143,16.047,16.124,550000.0
2008-05-02 08:53:00,16.04,16.205,16.04,16.15,400000.0
2008-05-02 08:54:00,16.095,16.15,16.009,16.065,400000.0
2008-05-02 08:55:00,16.023,16.122,16.002,16.045,350000.0
2008-05-02 08:56:00,16.073,16.137,16.001,16.109,450000.0
2008-05-02 08:57:00,16.023,16.131,16.023,16.047,550000.0
2008-05-02 08:58:00,16.016,16.133,16.016,16.042,250000.0
2008-05-02 08:59:00,16.127,16.127,16.042,16.052,350000.0
2008-05-02 09:00:00,16.009,16.147,16.009,16.098,600000.0
2008-05-02 09:01:00,16.082,16.14,16.028,16.071,550000.0
2008-05-02 09:02:00,16.118,16.154,16.049,16.049,500000.0
2008-05-02 09:03:00,16.112,16.142,16.017,16.053,450000.0
2008-05-02 09:04:00,16.063,16.131,16.032,16.111,300000.0
2008-05-02 09:05:00,16.114,16.153,16.016,16.153,350000.0
2008-05-02 09:06:00,16.108,16.168,16.031,16.119,400000.0
2008-05-02 09:07:00,16.082,16.163,16.049,16.057,350000.0
2008-05-02 09:08:00,16.095,16.167,16.039,16.042,500000.0
2008-05-02 09:09:00,16.14,16.187,16.042,16.187,950000.0
2008-05-02 09:10:00,16.146,16.182,16.109,16.109,250000.0
2008-05-02 09:11:00,16.088,16.176,16.047,16.069,350000.0
2008-05-02 09:12:00,16.169,16.203,16.063,16.199,450000.0
2008-05-02 09:13:00,16.173,16.173,16.038,16.061,450000.0
2008-05-02 09:14:00,16.142,16.209,16.071,16.209,350000.0
2008-05-02 09:15:00,16.142,16.215,16.081,16.099,500000.0
2008-05-02 09:16:00,16.12,16.199,16.12,16.17,450000.0
2008-05-02 09:17:00,16.196,16.196,16.036,16.054,350000.0
2008-05-02 09:18:00,16.086,16.179,16.086,16.162,250000.0
2008-05-02 09:19:00,16.179,16.256,16.079,16.183,500000.0
2008-05-02 09:20:00,16.156,16.208,16.088,16.12,500000.0
2008-05-02 09:21:00,16.115,16.191,16.063,16.163,500000.0
2008-05-02 09:22:00,16.141,16.19,16.058,16.126,600000.0
2008-05-02 09:23:00,16.136,16.173,16.073,16.14,450000.0
2008-05-02 09:24:00,16.119,16.188,16.025,16.099,550000.0
2008-05-02 09:25:00,16.108,16.176,16.083,16.176,350000.0
2008-05-02 09:26:00,16.174,16.174,16.039,16.137,350000.0
2008-05-02 09:27:00,16.122,16.122,16.063,16.063,100000.0
2008-05-02 09:28:00,16.133,16.198,16.089,16.166,450000.0
2008-05-02 09:29:00,16.138,16.138,16.022,16.129,400000.0
2008-05-02 09:30:00,16.057,16.142,16.037,16.134,700000.0
2008-05-02 09:32:00,16.063,16.156,16.063,16.098,350000.0
2008-05-02 09:33:00,16.099,16.156,16.041,16.069,400000.0
2008-05-02 09:34:00,16.106,16.183,16.052,16.052,350000.0
2008-05-02 09:35:00,16.137,16.152,16.066,16.066,250000.0
2008-05-02 09:36:00,16.109,16.115,16.075,16.089,550000.0
2008-05-02 09:37:00,16.082,16.154,16.08,16.143,350000.0
2008-05-02 09:38:00,16.163,16.163,16.043,16.088,350000.0
2008-05-02 09:39:00,16.057,16.212,16.057,16.146,600000.0
2008-05-02 09:40:00,16.082,16.159,16.081,16.129,300000.0
2008-05-02 09:42:00,16.122,16.155,16.064,16.155,400000.0
2008-05-02 09:43:00,16.086,16.184,16.086,16.106,400000.0
2008-05-02 09:44:00,16.153,16.181,16.077,16.17,500000.0
2008-05-02 09:45:00,16.107,16.168,16.107,16.162,250000.0
2008-05-02 09:46:00,16.17,16.183,16.096,16.127,400000.0
2008-05-02 09:47:00,16.102,16.166,16.076,16.077,500000.0
2008-05-02 09:48:00,16.195,16.21,16.079,16.126,450000.0
2008-05-02 09:49:00,16.162,16.198,16.097,16.097,450000.0
2008-05-02 09:50:00,16.15,16.181,16.067,16.177,400000.0
2008-05-02 09:51:00,16.068,16.215,16.068,16.152,350000.0
2008-05-02 09:52:00,16.066,16.169,16.048,16.161,450000.0
2008-05-02 09:53:00,16.205,16.205,16.066,16.173,350000.0
2008-05-02 09:54:00,16.025,16.179,16.025,16.149,350000.0
2008-05-02 09:55:00,16.053,16.15,16.053,16.054,300000.0
2008-05-02 09:56:00,16.169,16.181,16.053,16.181,350000.0
2008-05-02 09:57:00,16.107,16.2,16.077,16.077,450000.0
2008-05-02 09:58:00,16.059,16.161,16.042,16.14,450000.0
2008-05-02 09:59:00,16.051,16.159,16.051,16.126,350000.0
2008-05-02 10:00:00,16.186,16.217,16.046,16.077,450000.0
2008-05-02 10:01:00,16.184,16.221,16.092,16.152,400000.0
2008-05-02 10:02:00,16.099,16.199,16.058,16.199,550000.0
2008-05-02 10:03:00,16.174,16.212,16.067,16.067,550000.0
2008-05-02 10:04:00,16.107,16.132,16.039,16.042,350000.0
2008-05-02 10:05:00,16.112,16.206,16.071,16.164,450000.0
2008-05-02 10:06:00,16.206,16.221,16.073,16.167,400000.0
2008-05-02 10:07:00,16.11,16.193,16.061,16.193,350000.0
2008-05-02 10:08:00,16.191,16.191,16.059,16.077,500000.0
2008-05-02 10:09:00,16.12,16.242,16.114,16.187,600000.0
2008-05-02 10:10:00,16.185,16.189,16.107,16.189,400000.0
2008-05-02 10:11:00,16.13,16.196,16.068,16.193,350000.0
2008-05-02 10:12:00,16.116,16.254,16.082,16.21,500000.0
2008-05-02 10:13:00,16.1,16.195,16.028,16.195,750000.0
2008-05-02 10:14:00,16.12,16.23,16.12,16.219,400000.0
2008-05-02 10:15:00,16.085,16.195,16.047,16.195,500000.0
2008-05-02 10:16:00,16.205,16.223,16.08,16.223,500000.0
2008-05-02 10:17:00,16.122,16.197,16.102,16.106,350000.0
2008-05-02 10:18:00,16.117,16.204,16.039,16.147,550000.0
2008-05-02 10:19:00,16.208,16.211,16.058,16.211,450000.0
2008-05-02 10:20:00,16.108,16.178,16.096,16.096,550000.0
2008-05-02 10:21:00,16.189,16.199,16.074,16.199,500000.0
2008-05-02 10:22:00,16.133,16.174,16.049,16.147,400000.0
2008-05-02 10:23:00,16.208,16.233,16.111,16.223,550000.0
2008-05-02 10:24:00,16.134,16.19,16.074,16.088,300000.0
2008-05-02 10:25:00,16.207,16.207,16.053,16.103,450000.0
2008-05-02 10:26:00,16.08,16.215,16.08,16.192,350000.0
2008-05-02 10:27:00,16.19,16.202,16.09,16.162,450000.0
2008-05-02 10:28:00,16.141,16.215,16.065,16.065,500000.0
2008-05-02 10:29:00,16.191,16.223,16.06,16.168,500000.0
2008-05-02 10:30:00,16.107,16.188,16.054,16.188,300000.0
2008-05-02 10:31:00,16.074,16.177,16.049,16.158,450000.0
2008-05-02 10:32:00,16.181,16.229,16.094,16.177,450000.0
2008-05-02 10:33:00,16.168,16.181,16.073,16.164,550000.0
2008-05-02 10:34:00,16.189,16.206,16.061,16.108,700000.0
2008-05-02 10:35:00,16.115,16.125,16.075,16.103,350000.0
2008-05-02 10:36:00,16.047,16.192,16.015,16.192,450000.0
2008-05-02 10:37:00,16.085,16.203,16.085,16.197,400000.0
2008-05-02 10:38:00,16.186,16.211,16.136,16.16,350000.0
2008-05-02 10:39:00,16.213,16.213,16.056,16.056,500000.0
2008-05-02 10:40:00,16.117,16.21,16.07,16.11,400000.0
2008-05-02 10:41:00,16.218,16.218,16.108,16.189,350000.0
2008-05-02 10:42:00,16.1,16.193,16.068,16.152,550000.0
2008-05-02 10:43:00,16.2,16.2,16.066,16.13,350000.0
2008-05-02 10:44:00,16.223,16.223,16.144,16.165,350000.0
2008-05-02 10:45:00,16.08,16.21,16.08,16.188,350000.0
2008-05-02 10:46:00,16.112,16.257,16.112,16.143,550000.0
2008-05-02 10:47:00,16.176,16.217,16.088,16.131,450000.0
2008-05-02 10:48:00,16.193,16.202,16.101,16.199,450000.0
2008-05-02 10:49:00,16.19,16.227,16.111,16.227,500000.0
2008-05-02 10:50:00,16.196,16.196,16.095,16.192,500000.0
2008-05-02 10:51:00,16.202,16.265,16.118,16.257,500000.0
2008-05-02 10:52:00,16.237,16.256,16.099,16.15,350000.0
2008-05-02 10:53:00,16.109,16.253,16.109,16.235,350000.0
2008-05-02 10:54:00,16.213,16.213,16.118,16.157,550000.0
2008-05-02 10:55:00,16.223,16.266,16.171,16.171,400000.0
2008-05-02 10:56:00,16.108,16.223,16.108,16.223,500000.0
2008-05-02 10:57:00,16.136,16.22,16.122,16.124,550000.0
2008-05-02 10:58:00,16.225,16.252,16.142,16.247,350000.0
2008-05-02 10:59:00,16.234,16.247,16.12,16.12,450000.0
2008-05-02 11:00:00,16.164,16.245,16.098,16.129,350000.0
2008-05-02 11:01:00,16.145,16.264,16.128,16.156,550000.0
2008-05-02 11:02:00,16.141,16.223,16.085,16.194,350000.0
2008-05-02 11:03:00,16.157,16.258,16.143,16.252,550000.0
2008-05-02 11:04:00,16.238,16.238,16.139,16.219,600000.0
2008-05-02 11:05:00,16.284,16.311,16.142,16.176,550000.0
2008-05-02 11:06:00,16.244,16.266,16.126,16.173,450000.0
2008-05-02 11:07:00,16.18,16.301,16.18,16.274,400000.0
2008-05-02 11:08:00,16.262,16.323,16.199,16.227,400000.0
2008-05-02 11:09:00,16.27,16.27,16.151,16.252,500000.0
2008-05-02 11:10:00,16.184,16.313,16.166,16.166,400000.0
2008-05-02 11:11:00,16.267,16.301,16.165,16.256,350000.0
2008-05-02 11:12:00,16.258,16.271,16.174,16.19,350000.0
2008-05-02 11:13:00,16.298,16.304,16.158,16.304,500000.0
2008-05-02 11:14:00,16.19,16.274,16.143,16.274,400000.0
2008-05-02 11:15:00,16.193,16.277,16.161,16.161,350000.0
2008-05-02 11:16:00,16.216,16.351,16.203,16.203,350000.0
2008-05-02 11:17:00,16.32,16.321,16.15,16.201,550000.0
2008-05-02 11:18:00,16.228,16.296,16.184,16.296,300000.0
2008-05-02 11:19:00,16.165,16.289,16.115,16.289,550000.0
2008-05-02 11:20:00,16.219,16.314,16.177,16.177,400000.0
2008-05-02 11:21:00,16.311,16.311,16.175,16.175,450000.0
2008-05-02 11:22:00,16.21,16.284,16.18,16.18,350000.0
2008-05-02 11:23:00,16.229,16.289,16.17,16.187,500000.0
2008-05-02 11:24:00,16.172,16.265,16.164,16.238,350000.0
2008-05-02 11:25:00,16.151,16.262,16.151,16.262,550000.0
2008-05-02 11:26:00,16.275,16.275,16.105,16.207,400000.0
2008-05-02 11:27:00,16.158,16.286,16.158,16.258,500000.0
2008-05-02 11:28:00,16.148,16.231,16.131,16.224,350000.0
2008-05-02 11:29:00,16.172,16.306,16.165,16.255,500000.0
2008-05-02 11:30:00,16.195,16.234,16.133,16.17,450000.0
2008-05-02 11:31:00,16.227,16.277,16.159,16.224,500000.0
2008-05-02 11:32:00,16.219,16.272,16.134,16.272,550000.0
2008-05-02 11:33:00,16.274,16.277,16.165,16.184,500000.0
2008-05-02 11:34:00,16.257,16.257,16.133,16.238,400000.0
2008-05-02 11:35:00,16.256,16.272,16.139,16.199,450000.0
2008-05-02 11:36:00,16.248,16.248,16.109,16.232,950000.0
2008-05-02 11:37:00,16.265,16.265,16.094,16.161,400000.0
2008-05-02 11:38:00,16.261,16.267,16.205,16.256,350000.0
2008-05-02 11:39:00,16.182,16.275,16.139,16.169,350000.0
2008-05-02 11:40:00,16.174,16.26,16.159,16.159,550000.0
2008-05-02 11:41:00,16.188,16.267,16.163,16.228,350000.0
2008-05-02 11:42:00,16.186,16.26,16.106,16.26,500000.0
2008-05-02 11:43:00,16.263,16.263,16.164,16.257,350000.0
2008-05-02 11:44:00,16.152,16.268,16.152,16.192,500000.0
2008-05-02 11:45:00,16.231,16.275,16.211,16.219,400000.0
2008-05-02 11:46:00,16.237,16.287,16.154,16.172,400000.0
2008-05-02 11:47:00,16.192,16.277,16.143,16.216,550000.0
2008-05-02 11:48:00,16.22,16.266,16.16,16.266,400000.0
2008-05-02 11:49:00,16.207,16.266,16.116,16.215,350000.0
2008-05-02 11:50:00,16.195,16.254,16.141,16.254,350000.0
2008-05-02 11:51:00,16.172,16.271,16.144,16.21,550000.0
2008-05-02 11:52:00,16.228,16.274,16.154,16.259,400000.0
2008-05-02 11:53:00,16.239,16.284,16.16,16.278,500000.0
2008-05-02 11:54:00,16.26,16.26,16.122,16.163,400000.0
2008-05-02 11:55:00,16.218,16.274,16.146,16.274,350000.0
2008-05-02 11:56:00,16.2,16.266,16.189,16.194,350000.0
2008-05-02 11:57:00,16.222,16.282,16.166,16.27,550000.0
2008-05-02 11:58:00,16.141,16.272,16.128,16.272,350000.0
2008-05-02 11:59:00,16.235,16.255,16.108,16.168,450000.0
2008-05-02 12:00:00,16.244,16.273,16.173,16.262,550000.0
2008-05-02 12:01:00,16.25,16.25,16.137,16.188,350000.0
2008-05-02 12:02:00,16.24,16.271,16.184,16.191,500000.0
2008-05-02 12:03:00,16.185,16.278,16.153,16.196,1000000.0
2008-05-02 12:04:00,16.237,16.266,16.177,16.266,500000.0
2008-05-02 12:05:00,16.257,16.265,16.123,16.154,500000.0
2008-05-02 12:06:00,16.261,16.261,16.191,16.191,350000.0
2008-05-02 12:07:00,16.187,16.268,16.133,16.249,450000.0
2008-05-02 12:08:00,16.224,16.245,16.092,16.245,450000.0
2008-05-02 12:09:00,16.156,16.239,16.156,16.19,350000.0
2008-05-02 12:10:00,16.224,16.255,16.152,16.214,400000.0
2008-05-02 12:11:00,16.146,16.231,16.131,16.131,550000.0
2008-05-02 12:12:00,16.148,16.295,16.134,16.147,350000.0
2008-05-02 12:13:00,16.258,16.289,16.167,16.272,500000.0
2008-05-02 12:14:00,16.173,16.251,16.118,16.251,350000.0
2008-05-02 12:15:00,16.248,16.295,16.16,16.16,450000.0
2008-05-02 12:16:00,16.241,16.255,16.134,16.177,550000.0
2008-05-02 12:17:00,16.223,16.258,16.215,16.252,400000.0
2008-05-02 12:18:00,16.149,16.235,16.149,16.202,450000.0
2008-05-02 12:19:00,16.173,16.242,16.116,16.137,450000.0
2008-05-02 12:20:00,16.148,16.238,16.14,16.16,350000.0
2008-05-02 12:21:00,16.145,16.224,16.125,16.214,400000.0
2008-05-02 12:22:00,16.25,16.279,16.113,16.22,450000.0
2008-05-02 12:23:00,16.172,16.222,16.082,16.205,550000.0
2008-05-02 12:24:00,16.192,16.229,16.139,16.211,600000.0
2008-05-02 12:25:00,16.221,16.221,16.072,16.104,500000.0
2008-05-02 12:26:00,16.137,16.213,16.07,16.173,400000.0
2008-05-02 12:27:00,16.208,16.226,16.106,16.194,550000.0
2008-05-02 12:28:00,16.11,16.206,16.097,16.097,550000.0
2008-05-02 12:29:00,16.124,16.213,16.124,16.135,350000.0
2008-05-02 12:30:00,16.188,16.228,16.122,16.191,500000.0
2008-05-02 12:31:00,16.092,16.236,16.092,16.169,450000.0
2008-05-02 12:32:00,16.152,16.2,16.107,16.182,400000.0
2008-05-02 12:33:00,16.161,16.201,16.076,16.196,400000.0
2008-05-02 12:34:00,16.211,16.232,16.13,16.13,350000.0
2008-05-02 12:35:00,16.225,16.225,16.116,16.186,500000.0
2008-05-02 12:36:00,16.178,16.189,16.118,16.189,350000.0
2008-05-02 12:37:00,16.192,16.231,16.162,16.208,400000.0
2008-05-02 12:38:00,16.116,16.219,16.116,16.116,350000.0
2008-05-02 12:39:00,16.108,16.242,16.108,16.127,550000.0
2008-05-02 12:40:00,16.219,16.219,16.089,16.148,350000.0
2008-05-02 12:41:00,16.227,16.227,16.089,16.169,400000.0
2008-05-02 12:42:00,16.16,16.216,16.112,16.195,450000.0
2008-05-02 12:43:00,16.158,16.227,16.124,16.153,500000.0
2008-05-02 12:44:00,16.144,16.209,16.144,16.192,350000.0
2008-05-02 12:45:00,16.174,16.213,16.065,16.206,400000.0
2008-05-02 12:46:00,16.14,16.149,16.099,16.148,350000.0
2008-05-02 12:47:00,16.088,16.186,16.056,16.176,500000.0
2008-05-02 12:48:00,16.064,16.192,16.037,16.106,400000.0
2008-05-02 12:49:00,16.09,16.165,16.046,16.073,500000.0
2008-05-02 12:50:00,16.115,16.194,16.055,16.131,450000.0
2008-05-02 12:51:00,16.112,16.194,16.091,16.165,350000.0
2008-05-02 12:52:00,16.108,16.217,16.097,16.184,500000.0
2008-05-02 12:53:00,16.072,16.172,16.072,16.15,500000.0
2008-05-02 12:54:00,16.064,16.186,16.064,16.108,550000.0
2008-05-02 12:55:00,16.041,16.15,16.041,16.122,350000.0
2008-05-02 12:56:00,16.08,16.172,16.08,16.121,500000.0
2008-05-02 12:57:00,16.165,16.189,16.057,16.151,400000.0
2008-05-02 12:58:00,16.122,16.185,16.059,16.159,500000.0
2008-05-02 12:59:00,16.137,16.179,16.039,16.061,350000.0
2008-05-02 13:00:00,16.17,16.18,16.108,16.154,350000.0
2008-05-02 13:01:00,16.038,16.183,16.034,16.078,500000.0
2008-05-02 13:02:00,16.062,16.165,16.033,16.067,400000.0
2008-05-02 13:03:00,16.141,16.165,16.093,16.165,450000.0
2008-05-02 13:04:00,16.171,16.182,16.072,16.18,400000.0
2008-05-02 13:05:00,16.075,16.149,16.04,16.149,550000.0
2008-05-02 13:06:00,16.162,16.162,16.017,16.134,450000.0
2008-05-02 13:07:00,16.054,16.173,16.054,16.136,500000.0
2008-05-02 13:08:00,16.083,16.189,16.072,16.086,400000.0
2008-05-02 13:09:00,16.135,16.233,16.105,16.194,500000.0
2008-05-02 13:10:00,16.076,16.139,16.054,16.131,400000.0
2008-05-02 13:11:00,16.05,16.125,16.045,16.125,400000.0
2008-05-02 13:12:00,16.171,16.205,16.078,16.078,550000.0
2008-05-02 13:13:00,16.106,16.167,16.051,16.166,450000.0
2008-05-02 13:14:00,16.088,16.135,16.064,16.113,400000.0
2008-05-02 13:15:00,16.116,16.187,16.042,16.042,350000.0
2008-05-02 13:16:00,16.161,16.161,16.042,16.145,350000.0
2008-05-02 13:17:00,16.052,16.147,16.033,16.146,500000.0
2008-05-02 13:18:00,16.143,16.165,16.089,16.165,350000.0
2008-05-02 13:19:00,16.174,16.19,16.047,16.076,400000.0
2008-05-02 13:20:00,16.074,16.141,16.037,16.094,500000.0
2008-05-02 13:21:00,16.071,16.189,16.071,16.073,350000.0
2008-05-02 13:22:00,16.196,16.196,16.093,16.109,400000.0
2008-05-02 13:23:00,16.15,16.194,16.084,16.194,400000.0
2008-05-02 13:24:00,16.107,16.192,16.081,16.192,400000.0
2008-05-02 13:25:00,16.168,16.206,16.106,16.206,350000.0
2008-05-02 13:26:00,16.107,16.174,16.044,16.141,400000.0
2008-05-02 13:27:00,16.124,16.167,16.014,16.167,550000.0
2008-05-02 13:28:00,16.089,16.17,16.015,16.17,400000.0
2008-05-02 13:29:00,16.174,16.186,16.029,16.149,350000.0
2008-05-02 13:30:00,16.067,16.187,16.067,16.08,550000.0
2008-05-02 13:31:00,16.077,16.177,16.06,16.177,450000.0
2008-05-02 13:36:00,16.111,16.192,16.059,16.146,450000.0
2008-05-02 13:37:00,16.125,16.146,16.031,16.146,400000.0
2008-05-02 13:38:00,16.105,16.188,16.077,16.188,400000.0
2008-05-02 13:39:00,16.137,16.174,16.062,16.152,500000.0
2008-05-02 13:40:00,16.045,16.188,16.026,16.172,700000.0
2008-05-02 13:41:00,16.101,16.13,16.05,16.091,400000.0
2008-05-02 13:42:00,16.116,16.157,16.045,16.079,400000.0
2008-05-02 13:43:00,16.17,16.188,16.039,16.143,500000.0
2008-05-02 13:44:00,16.102,16.158,16.055,16.14,350000.0
2008-05-02 13:45:00,16.104,16.174,16.089,16.089,350000.0
2008-05-02 13:46:00,16.091,16.192,16.073,16.078,450000.0
2008-05-02 13:47:00,16.091,16.121,16.057,16.057,350000.0
2008-05-02 13:48:00,16.105,16.2,16.076,16.2,500000.0
2008-05-02 13:49:00,16.182,16.182,16.041,16.102,400000.0
2008-05-02 13:50:00,16.139,16.183,16.074,16.181,500000.0
2008-05-02 13:51:00,16.115,16.208,16.094,16.115,550000.0
2008-05-02 13:52:00,16.203,16.203,16.082,16.167,350000.0
2008-05-02 13:53:00,16.137,16.21,16.122,16.122,450000.0
2008-05-02 13:54:00,16.211,16.211,16.057,16.202,400000.0
2008-05-02 13:55:00,16.183,16.189,16.081,16.183,400000.0
2008-05-02 13:56:00,16.154,16.154,16.069,16.098,350000.0
2008-05-02 13:57:00,16.128,16.177,16.069,16.069,400000.0
2008-05-02 13:58:00,16.165,16.165,16.042,16.148,400000.0
2008-05-02 13:59:00,16.068,16.176,16.005,16.176,450000.0
2008-05-02 14:00:00,16.07,16.184,16.07,16.109,450000.0
2008-05-02 14:01:00,16.138,16.176,16.095,16.095,250000.0
2008-05-02 14:02:00,16.071,16.204,16.071,16.172,400000.0
2008-05-02 14:03:00,16.153,16.204,16.075,16.096,300000.0
2008-05-02 14:04:00,16.121,16.231,16.121,16.231,350000.0
2008-05-02 14:05:00,16.187,16.198,16.055,16.118,400000.0
2008-05-02 14:06:00,16.188,16.222,16.121,16.222,400000.0
2008-05-02 14:07:00,16.106,16.189,16.106,16.166,400000.0
2008-05-02 14:08:00,16.185,16.204,16.062,16.062,400000.0
2008-05-02 14:09:00,16.076,16.268,16.076,16.142,550000.0
2008-05-02 14:10:00,16.084,16.189,16.084,16.135,350000.0
2008-05-02 14:11:00,16.192,16.211,16.148,16.211,350000.0
2008-05-02 14:12:00,16.196,16.209,16.097,16.209,400000.0
2008-05-02 14:13:00,16.175,16.222,16.108,16.222,350000.0
2008-05-02 14:14:00,16.229,16.229,16.099,16.134,350000.0
2008-05-02 14:15:00,16.12,16.217,16.081,16.081,450000.0
2008-05-02 14:16:00,16.214,16.214,16.055,16.117,750000.0
2008-05-02 14:17:00,16.109,16.209,16.102,16.137,350000.0
2008-05-02 14:18:00,16.145,16.238,16.145,16.16,400000.0
2008-05-02 14:19:00,16.201,16.258,16.109,16.258,500000.0
2008-05-02 14:20:00,16.17,16.252,16.126,16.238,400000.0
2008-05-02 14:21:00,16.245,16.26,16.12,16.12,350000.0
2008-05-02 14:22:00,16.131,16.268,16.131,16.185,400000.0
2008-05-02 14:23:00,16.224,16.257,16.122,16.162,650000.0
2008-05-02 14:24:00,16.257,16.257,16.159,16.161,550000.0
2008-05-02 14:25:00,16.135,16.243,16.135,16.207,400000.0
2008-05-02 14:26:00,16.163,16.264,16.102,16.168,350000.0
2008-05-02 14:27:00,16.177,16.216,16.111,16.21,400000.0
2008-05-02 14:28:00,16.185,16.224,16.093,16.19,550000.0
2008-05-02 14:29:00,16.2,16.206,16.12,16.12,450000.0
2008-05-02 14:30:00,16.168,16.168,16.052,16.107,400000.0
2008-05-02 14:31:00,16.105,16.221,16.047,16.105,400000.0
2008-05-02 14:32:00,15.968,16.133,15.961,15.961,350000.0
2008-05-02 14:33:00,15.981,16.105,15.958,16.105,400000.0
2008-05-02 14:34:00,16.076,16.102,15.974,15.988,450000.0
2008-05-02 14:35:00,16.095,16.107,16.034,16.039,350000.0
2008-05-02 14:36:00,16.021,16.125,15.981,16.099,450000.0
2008-05-02 14:37:00,16.026,16.116,15.97,15.97,550000.0
2008-05-02 14:38:00,16.086,16.106,15.999,16.062,400000.0
2008-05-02 14:39:00,16.051,16.157,15.958,16.095,800000.0
2008-05-02 14:40:00,16.055,16.153,16.032,16.148,700000.0
2008-05-02 14:41:00,16.094,16.151,16.029,16.151,350000.0
2008-05-02 14:42:00,16.184,16.193,16.045,16.123,450000.0
2008-05-02 14:43:00,16.18,16.202,16.064,16.197,500000.0
2008-05-02 14:44:00,16.121,16.231,16.121,16.231,450000.0
2008-05-02 14:45:00,16.211,16.229,16.083,16.083,400000.0
2008-05-02 14:46:00,16.268,16.287,16.124,16.201,550000.0
2008-05-02 14:47:00,16.258,16.281,16.159,16.265,350000.0
2008-05-02 14:48:00,16.226,16.256,16.153,16.241,400000.0
2008-05-02 14:49:00,16.259,16.265,16.097,16.11,500000.0
2008-05-02 14:50:00,16.163,16.307,16.162,16.256,400000.0
2008-05-02 14:51:00,16.247,16.293,16.166,16.225,350000.0
2008-05-02 14:52:00,16.268,16.268,16.162,16.185,450000.0
2008-05-02 14:53:00,16.201,16.226,16.098,16.151,400000.0
2008-05-02 14:54:00,16.266,16.311,16.157,16.204,400000.0
2008-05-02 14:55:00,16.237,16.237,16.131,16.131,450000.0
2008-05-02 14:56:00,16.298,16.298,16.16,16.209,350000.0
2008-05-02 14:57:00,16.269,16.315,16.222,16.315,500000.0
2008-05-02 14:58:00,16.269,16.273,16.167,16.262,400000.0
2008-05-02 14:59:00,16.15,16.269,16.116,16.269,550000.0
2008-05-02 15:00:00,16.213,16.323,16.202,16.202,350000.0
2008-05-02 15:01:00,16.291,16.291,16.149,16.162,400000.0
2008-05-02 15:02:00,16.219,16.265,16.158,16.214,400000.0
2008-05-02 15:03:00,16.171,16.224,16.132,16.141,300000.0
2008-05-02 15:04:00,16.202,16.204,16.173,16.2,300000.0
2008-05-02 15:05:00,16.137,16.261,16.137,16.261,550000.0
2008-05-02 15:06:00,16.23,16.286,16.146,16.146,550000.0
2008-05-02 15:07:00,16.143,16.268,16.109,16.228,350000.0
2008-05-02 15:08:00,16.106,16.248,16.106,16.159,450000.0
2008-05-02 15:09:00,16.236,16.259,16.115,16.135,450000.0
2008-05-02 15:10:00,16.131,16.273,16.098,16.161,400000.0
2008-05-02 15:11:00,16.146,16.221,16.143,16.209,500000.0
2008-05-02 15:12:00,16.153,16.224,16.125,16.224,350000.0
2008-05-02 15:13:00,16.178,16.258,16.146,16.146,400000.0
2008-05-02 15:14:00,16.151,16.312,16.151,16.264,550000.0
2008-05-02 15:15:00,16.143,16.277,16.125,16.166,400000.0
2008-05-02 15:16:00,16.124,16.262,16.124,16.246,350000.0
2008-05-02 15:17:00,16.117,16.295,16.117,16.232,500000.0
2008-05-02 15:18:00,16.21,16.211,16.116,16.205,450000.0
2008-05-02 15:19:00,16.161,16.266,16.104,16.111,450000.0
2008-05-02 15:20:00,16.166,16.268,16.121,16.138,550000.0
2008-05-02 15:21:00,16.135,16.226,16.121,16.215,400000.0
2008-05-02 15:22:00,16.125,16.246,16.125,16.2,500000.0
2008-05-02 15:23:00,16.125,16.248,16.104,16.171,350000.0
2008-05-02 15:24:00,16.188,16.223,16.052,16.111,500000.0
2008-05-02 15:25:00,16.234,16.234,16.102,16.102,350000.0
2008-05-02 15:26:00,16.201,16.255,16.127,16.127,450000.0
2008-05-02 15:27:00,16.201,16.246,16.124,16.133,450000.0
2008-05-02 15:28:00,16.23,16.304,16.148,16.148,500000.0
2008-05-02 15:29:00,16.253,16.253,16.122,16.155,400000.0
2008-05-02 15:30:00,16.154,16.264,16.142,16.225,500000.0
2008-05-02 15:31:00,16.131,16.235,16.115,16.115,350000.0
2008-05-02 15:32:00,16.257,16.257,16.092,16.186,500000.0
2008-05-02 15:33:00,16.176,16.231,16.129,16.17,550000.0
2008-05-02 15:34:00,16.162,16.269,16.162,16.269,450000.0
2008-05-02 15:35:00,16.236,16.249,16.117,16.175,500000.0
2008-05-02 15:36:00,16.208,16.262,16.107,16.262,550000.0
2008-05-02 15:37:00,16.229,16.284,16.148,16.167,450000.0
2008-05-02 15:38:00,16.177,16.256,16.167,16.18,450000.0
2008-05-02 15:39:00,16.194,16.286,16.194,16.281,350000.0
2008-05-02 15:40:00,16.144,16.238,16.144,16.184,550000.0
2008-05-02 15:41:00,16.215,16.28,16.13,16.164,350000.0
2008-05-02 15:42:00,16.21,16.311,16.166,16.282,400000.0
2008-05-02 15:43:00,16.201,16.232,16.162,16.217,450000.0
2008-05-02 15:44:00,16.256,16.287,16.186,16.277,350000.0
2008-05-02 15:45:00,16.197,16.275,16.135,16.239,500000.0
2008-05-02 15:46:00,16.273,16.321,16.176,16.321,350000.0
2008-05-02 15:47:00,16.274,16.3,16.161,16.165,550000.0
2008-05-02 15:48:00,16.209,16.274,16.163,16.173,350000.0
2008-05-02 15:49:00,16.282,16.308,16.246,16.308,350000.0
2008-05-02 15:50:00,16.317,16.317,16.183,16.218,550000.0
2008-05-02 15:51:00,16.185,16.276,16.143,16.276,500000.0
2008-05-02 15:52:00,16.177,16.291,16.161,16.161,350000.0
2008-05-02 15:53:00,16.259,16.326,16.19,16.242,350000.0
2008-05-02 15:54:00,16.292,16.324,16.188,16.253,450000.0
2008-05-02 15:55:00,16.196,16.298,16.167,16.294,550000.0
2008-05-02 15:56:00,16.334,16.334,16.131,16.131,450000.0
2008-05-02 15:57:00,16.193,16.324,16.164,16.295,500000.0
2008-05-02 15:58:00,16.256,16.276,16.144,16.276,500000.0
2008-05-02 15:59:00,16.278,16.279,16.172,16.191,450000.0
2008-05-02 16:00:00,16.216,16.253,16.108,16.244,550000.0
2008-05-02 16:01:00,16.231,16.29,16.188,16.285,450000.0
2008-05-02 16:02:00,16.128,16.244,16.108,16.203,550000.0
2008-05-02 16:03:00,16.202,16.265,16.148,16.172,400000.0
2008-05-02 16:04:00,16.177,16.278,16.177,16.208,500000.0
2008-05-02 16:05:00,16.256,16.302,16.169,16.23,550000.0
2008-05-02 16:06:00,16.186,16.304,16.186,16.222,550000.0
2008-05-02 16:07:00,16.304,16.304,16.181,16.181,500000.0
2008-05-02 16:08:00,16.169,16.316,16.169,16.239,450000.0
2008-05-02 16:09:00,16.18,16.302,16.17,16.302,350000.0
2008-05-02 16:10:00,16.265,16.314,16.169,16.257,400000.0
2008-05-02 16:11:00,16.19,16.286,16.179,16.219,550000.0
2008-05-02 16:12:00,16.222,16.31,16.198,16.31,400000.0
2008-05-02 16:13:00,16.29,16.29,16.163,16.163,300000.0
2008-05-02 16:14:00,16.249,16.293,16.213,16.248,350000.0
2008-05-02 16:15:00,16.182,16.266,16.124,16.17,400000.0
2008-05-02 16:16:00,16.225,16.291,16.172,16.262,550000.0
2008-05-02 16:17:00,16.283,16.311,16.191,16.191,350000.0
2008-05-02 16:18:00,16.305,16.309,16.177,16.275,400000.0
2008-05-02 16:19:00,16.202,16.333,16.202,16.309,500000.0
2008-05-02 16:20:00,16.294,16.302,16.162,16.162,550000.0
2008-05-02 16:21:00,16.208,16.307,16.174,16.174,400000.0
2008-05-02 16:22:00,16.258,16.275,16.178,16.225,450000.0
2008-05-02 16:23:00,16.193,16.312,16.192,16.192,400000.0
2008-05-02 16:24:00,16.257,16.286,16.191,16.191,400000.0
2008-05-02 16:25:00,16.269,16.33,16.18,16.243,450000.0
2008-05-02 16:26:00,16.283,16.311,16.183,16.183,550000.0
2008-05-02 16:27:00,16.273,16.324,16.197,16.324,650000.0
2008-05-02 16:28:00,16.278,16.287,16.17,16.264,550000.0
2008-05-02 16:29:00,16.248,16.339,16.221,16.241,400000.0
2008-05-02 16:30:00,16.329,16.33,16.233,16.233,350000.0
2008-05-02 16:31:00,16.326,16.326,16.197,16.203,500000.0
2008-05-02 16:32:00,16.266,16.333,16.208,16.333,400000.0
2008-05-02 16:33:00,16.235,16.332,16.217,16.248,550000.0
2008-05-02 16:34:00,16.233,16.318,16.201,16.23,300000.0
2008-05-02 16:35:00,16.207,16.253,16.194,16.229,400000.0
2008-05-02 16:36:00,16.301,16.357,16.241,16.242,400000.0
2008-05-02 16:37:00,16.192,16.339,16.171,16.244,450000.0
2008-05-02 16:38:00,16.18,16.293,16.169,16.2,450000.0
2008-05-02 16:39:00,16.341,16.341,16.256,16.336,500000.0
2008-05-02 16:40:00,16.271,16.344,16.246,16.306,450000.0
2008-05-02 16:41:00,16.278,16.338,16.219,16.314,400000.0
2008-05-02 16:42:00,16.339,16.396,16.266,16.383,700000.0
2008-05-02 16:43:00,16.261,16.363,16.247,16.338,400000.0
2008-05-02 16:44:00,16.32,16.352,16.237,16.325,550000.0
2008-05-02 16:45:00,16.351,16.351,16.238,16.333,250000.0
2008-05-02 16:46:00,16.33,16.373,16.272,16.327,500000.0
2008-05-02 16:47:00,16.269,16.395,16.251,16.276,600000.0
2008-05-02 16:48:00,16.362,16.362,16.228,16.279,400000.0
2008-05-02 16:49:00,16.334,16.388,16.259,16.259,450000.0
2008-05-02 16:50:00,16.359,16.359,16.189,16.347,500000.0
2008-05-02 16:51:00,16.299,16.346,16.207,16.268,500000.0
2008-05-02 16:52:00,16.268,16.423,16.268,16.359,400000.0
2008-05-02 16:53:00,16.353,16.362,16.254,16.296,400000.0
2008-05-02 16:54:00,16.36,16.382,16.257,16.257,250000.0
2008-05-02 16:55:00,16.382,16.391,16.25,16.391,500000.0
2008-05-02 16:56:00,16.318,16.409,16.27,16.288,400000.0
2008-05-02 16:57:00,16.393,16.393,16.272,16.352,500000.0
2008-05-02 16:58:00,16.363,16.399,16.25,16.305,450000.0
2008-05-02 16:59:00,16.314,16.406,16.307,16.307,400000.0
2008-05-02 17:00:00,16.39,16.39,16.263,16.263,450000.0
2008-05-02 17:01:00,16.379,16.402,16.284,16.317,450000.0
2008-05-02 17:02:00,16.291,16.382,16.291,16.328,400000.0
2008-05-02 17:03:00,16.307,16.361,16.238,16.311,450000.0
2008-05-02 17:04:00,16.289,16.376,16.249,16.316,350000.0
2008-05-02 17:05:00,16.385,16.385,16.258,16.352,400000.0
2008-05-02 17:06:00,16.396,16.408,16.29,16.408,350000.0
2008-05-02 17:07:00,16.358,16.442,16.33,16.333,550000.0
2008-05-02 17:08:00,16.282,16.419,16.27,16.347,500000.0
2008-05-02 17:09:00,16.31,16.465,16.31,16.429,450000.0
2008-05-02 17:10:00,16.317,16.399,16.317,16.399,250000.0
2008-05-02 17:11:00,16.318,16.44,16.318,16.338,550000.0
2008-05-02 17:12:00,16.319,16.407,16.3,16.369,400000.0
2008-05-02 17:13:00,16.294,16.423,16.284,16.284,600000.0
2008-05-02 17:14:00,16.308,16.396,16.288,16.288,500000.0
2008-05-02 17:15:00,16.351,16.411,16.277,16.306,350000.0
2008-05-02 17:16:00,16.4,16.4,16.264,16.376,450000.0
2008-05-02 17:17:00,16.353,16.454,16.314,16.343,400000.0
2008-05-02 17:18:00,16.329,16.461,16.291,16.45,400000.0
2008-05-02 17:19:00,16.382,16.404,16.234,16.332,550000.0
2008-05-02 17:20:00,16.461,16.461,16.309,16.323,350000.0
2008-05-02 17:21:00,16.428,16.435,16.264,16.396,550000.0
2008-05-02 17:22:00,16.395,16.402,16.295,16.302,400000.0
2008-05-02 17:23:00,16.315,16.417,16.315,16.417,450000.0
2008-05-02 17:24:00,16.274,16.398,16.274,16.331,450000.0
2008-05-02 17:25:00,16.382,16.428,16.269,16.331,550000.0
2008-05-02 17:26:00,16.293,16.421,16.293,16.314,450000.0
2008-05-02 17:27:00,16.41,16.41,16.27,16.362,650000.0
2008-05-02 17:28:00,16.326,16.413,16.291,16.291,550000.0
2008-05-02 17:29:00,16.343,16.421,16.325,16.421,400000.0
2008-05-02 17:30:00,16.28,16.391,16.27,16.368,350000.0
2008-05-02 17:31:00,16.357,16.421,16.28,16.355,600000.0
2008-05-02 17:32:00,16.302,16.411,16.283,16.386,400000.0
2008-05-02 17:33:00,16.44,16.453,16.325,16.349,350000.0
2008-05-02 17:34:00,16.34,16.439,16.32,16.418,500000.0
2008-05-02 17:35:00,16.341,16.451,16.336,16.354,500000.0
2008-05-02 17:36:00,16.318,16.437,16.26,16.437,400000.0
2008-05-02 17:37:00,16.466,16.466,16.351,16.42,500000.0
2008-05-02 17:38:00,16.326,16.475,16.326,16.406,150000.0
2008-05-02 17:39:00,16.445,16.448,16.344,16.365,350000.0
2008-05-02 17:40:00,16.476,16.476,16.365,16.473,550000.0
2008-05-02 17:41:00,16.398,16.47,16.337,16.458,550000.0
2008-05-02 17:42:00,16.321,16.456,16.321,16.456,500000.0
2008-05-02 17:43:00,16.342,16.445,16.335,16.372,550000.0
2008-05-02 17:44:00,16.385,16.468,16.323,16.388,350000.0
2008-05-02 17:45:00,16.393,16.479,16.375,16.398,550000.0
2008-05-02 17:46:00,16.402,16.443,16.338,16.363,350000.0
2008-05-02 17:47:00,16.364,16.443,16.31,16.443,550000.0
2008-05-02 17:48:00,16.463,16.463,16.368,16.461,400000.0
2008-05-02 17:49:00,16.331,16.462,16.331,16.433,650000.0
2008-05-02 17:50:00,16.382,16.449,16.342,16.405,350000.0
2008-05-02 17:51:00,16.369,16.409,16.327,16.363,500000.0
2008-05-02 17:52:00,16.328,16.439,16.304,16.418,400000.0
2008-05-02 17:53:00,16.379,16.433,16.338,16.338,500000.0
2008-05-02 17:54:00,16.366,16.446,16.362,16.396,350000.0
2008-05-02 17:55:00,16.367,16.413,16.303,16.325,550000.0
2008-05-02 17:56:00,16.34,16.464,16.331,16.404,500000.0
2008-05-02 17:57:00,16.322,16.441,16.322,16.341,400000.0
2008-05-02 17:58:00,16.299,16.412,16.296,16.391,400000.0
2008-05-02 17:59:00,16.315,16.446,16.315,16.446,350000.0
2008-05-02 18:00:00,16.416,16.453,16.327,16.327,400000.0
2008-05-02 18:01:00,16.366,16.441,16.366,16.396,400000.0
2008-05-02 18:02:00,16.451,16.471,16.334,16.471,300000.0
2008-05-02 18:03:00,16.453,16.502,16.375,16.444,450000.0
2008-05-02 18:04:00,16.47,16.47,16.344,16.344,450000.0
2008-05-02 18:05:00,16.45,16.514,16.363,16.363,750000.0
2008-05-02 18:06:00,16.413,16.424,16.3,16.424,550000.0
2008-05-02 18:07:00,16.429,16.45,16.335,16.408,450000.0
2008-05-02 18:08:00,16.341,16.418,16.334,16.364,400000.0
2008-05-02 18:09:00,16.357,16.436,16.293,16.355,350000.0
2008-05-02 18:10:00,16.399,16.421,16.326,16.421,400000.0
2008-05-02 18:11:00,16.319,16.393,16.257,16.366,450000.0
2008-05-02 18:12:00,16.413,16.413,16.272,16.375,400000.0
2008-05-02 18:13:00,16.336,16.422,16.274,16.382,500000.0
2008-05-02 18:14:00,16.354,16.381,16.279,16.359,350000.0
2008-05-02 18:15:00,16.366,16.366,16.259,16.259,450000.0
2008-05-02 18:16:00,16.378,16.38,16.251,16.334,550000.0
2008-05-02 18:17:00,16.396,16.396,16.272,16.382,450000.0
2008-05-02 18:18:00,16.253,16.356,16.253,16.299,450000.0
2008-05-02 18:19:00,16.399,16.399,16.285,16.369,500000.0
2008-05-02 18:20:00,16.318,16.396,16.287,16.396,400000.0
2008-05-02 18:21:00,16.352,16.379,16.286,16.326,550000.0
2008-05-02 18:22:00,16.311,16.369,16.254,16.345,350000.0
2008-05-02 18:23:00,16.394,16.426,16.31,16.379,400000.0
2008-05-02 18:24:00,16.309,16.385,16.275,16.385,350000.0
2008-05-02 18:25:00,16.401,16.434,16.255,16.262,1950000.0
2008-05-02 18:26:00,16.255,16.386,16.255,16.317,300000.0
2008-05-02 18:27:00,16.239,16.355,16.239,16.316,400000.0
2008-05-02 18:28:00,16.318,16.377,16.3,16.377,350000.0
2008-05-02 18:30:00,16.362,16.39,16.26,16.343,450000.0
2008-05-02 18:31:00,16.318,16.432,16.296,16.306,1550000.0
2008-05-02 18:32:00,16.306,16.309,16.232,16.303,300000.0
2008-05-02 18:33:00,16.331,16.346,16.25,16.289,550000.0
2008-05-02 18:34:00,16.317,16.435,16.298,16.331,550000.0
2008-05-02 18:35:00,16.322,16.39,16.322,16.331,350000.0
2008-05-02 18:36:00,16.344,16.432,16.31,16.323,500000.0
2008-05-02 18:37:00,16.328,16.412,16.305,16.369,400000.0
2008-05-02 18:38:00,16.355,16.404,16.282,16.318,350000.0
2008-05-02 18:39:00,16.355,16.355,16.267,16.3,350000.0
2008-05-02 18:40:00,16.277,16.369,16.232,16.232,550000.0
2008-05-02 18:41:00,16.376,16.409,16.272,16.39,500000.0
2008-05-02 18:42:00,16.359,16.359,16.258,16.296,350000.0
2008-05-02 18:43:00,16.391,16.424,16.308,16.421,400000.0
2008-05-02 18:44:00,16.41,16.447,16.337,16.347,550000.0
2008-05-02 18:45:00,16.388,16.426,16.301,16.301,400000.0
2008-05-02 18:46:00,16.406,16.441,16.296,16.383,550000.0
2008-05-02 18:47:00,16.345,16.408,16.275,16.304,550000.0
2008-05-02 18:48:00,16.359,16.39,16.284,16.342,350000.0
2008-05-02 18:49:00,16.306,16.38,16.252,16.291,450000.0
2008-05-02 18:50:00,16.392,16.422,16.296,16.396,350000.0
2008-05-02 18:51:00,16.363,16.41,16.266,16.301,400000.0
2008-05-02 18:52:00,16.34,16.34,16.311,16.311,100000.0
2008-05-02 18:53:00,16.324,16.393,16.298,16.374,450000.0
2008-05-02 18:54:00,16.371,16.393,16.255,16.344,400000.0
2008-05-02 18:55:00,16.315,16.399,16.302,16.361,450000.0
2008-05-02 18:56:00,16.402,16.402,16.265,16.285,350000.0
2008-05-02 18:57:00,16.251,16.366,16.251,16.34,350000.0
2008-05-02 18:58:00,16.35,16.367,16.275,16.367,1250000.0
2008-05-02 18:59:00,16.354,16.36,16.334,16.354,250000.0
2008-05-02 19:00:00,16.318,16.396,16.252,16.396,350000.0
2008-05-02 19:01:00,16.306,16.379,16.284,16.34,500000.0
2008-05-02 19:02:00,16.315,16.388,16.315,16.344,350000.0
2008-05-02 19:03:00,16.324,16.352,16.275,16.352,300000.0
2008-05-02 19:04:00,16.333,16.462,16.31,16.374,450000.0
2008-05-02 19:05:00,16.326,16.388,16.302,16.33,300000.0
2008-05-02 19:06:00,16.365,16.379,16.256,16.294,400000.0
2008-05-02 19:07:00,16.385,16.397,16.325,16.38,350000.0
2008-05-02 19:08:00,16.395,16.415,16.33,16.33,450000.0
2008-05-02 19:09:00,16.304,16.418,16.261,16.305,550000.0
2008-05-02 19:10:00,16.344,16.359,16.291,16.359,500000.0
2008-05-02 19:11:00,16.342,16.365,16.31,16.341,250000.0
2008-05-02 19:12:00,16.358,16.389,16.248,16.285,550000.0
2008-05-02 19:13:00,16.196,16.331,16.19,16.331,550000.0
2008-05-02 19:14:00,16.297,16.392,16.283,16.345,350000.0
2008-05-02 19:15:00,16.375,16.375,16.262,16.334,350000.0
2008-05-02 19:16:00,16.274,16.366,16.248,16.286,300000.0
2008-05-02 19:17:00,16.346,16.349,16.203,16.349,300000.0
2008-05-02 19:18:00,16.259,16.341,16.232,16.232,400000.0
2008-05-02 19:19:00,16.356,16.394,16.262,16.394,350000.0
2008-05-02 19:20:00,16.308,16.348,16.271,16.338,300000.0
2008-05-02 19:21:00,16.282,16.388,16.244,16.388,400000.0
2008-05-02 19:22:00,16.346,16.378,16.274,16.371,350000.0
2008-05-02 19:23:00,16.232,16.305,16.232,16.252,350000.0
2008-05-02 19:24:00,16.322,16.346,16.226,16.346,550000.0
2008-05-02 19:25:00,16.349,16.388,16.306,16.348,350000.0
2008-05-02 19:26:00,16.335,16.363,16.236,16.236,450000.0
2008-05-02 19:27:00,16.377,16.377,16.235,16.272,400000.0
2008-05-02 19:28:00,16.303,16.399,16.284,16.362,450000.0
2008-05-02 19:29:00,16.354,16.354,16.217,16.225,500000.0
2008-05-02 19:30:00,16.264,16.264,16.264,16.264,50000.0
2008-05-02 19:31:00,16.302,16.302,16.302,16.302,50000.0
2008-05-02 19:32:00,16.373,16.373,16.219,16.329,200000.0
2008-05-02 19:33:00,16.358,16.364,16.265,16.319,400000.0
2008-05-02 19:34:00,16.249,16.321,16.249,16.321,100000.0
2008-05-02 19:36:00,16.272,16.368,16.237,16.237,400000.0
2008-05-02 19:37:00,16.383,16.383,16.269,16.305,550000.0
2008-05-02 19:38:00,16.353,16.392,16.263,16.371,350000.0
2008-05-02 19:40:00,16.329,16.378,16.329,16.378,150000.0
2008-05-02 19:41:00,16.334,16.401,16.26,16.339,650000.0
2008-05-02 19:42:00,16.245,16.408,16.245,16.266,400000.0
2008-05-02 19:43:00,16.255,16.343,16.22,16.288,300000.0
2008-05-02 19:45:00,16.362,16.362,16.207,16.35,400000.0
2008-05-02 19:46:00,16.306,16.366,16.298,16.298,400000.0
2008-05-02 19:47:00,16.386,16.386,16.303,16.381,400000.0
2008-05-02 19:48:00,16.278,16.385,16.244,16.285,500000.0
2008-05-02 19:49:00,16.334,16.388,16.308,16.388,250000.0
2008-05-02 19:50:00,16.315,16.411,16.272,16.368,400000.0
2008-05-02 19:51:00,16.39,16.39,16.262,16.311,400000.0
2008-05-02 19:53:00,16.34,16.353,16.298,16.298,150000.0
2008-05-02 19:54:00,16.274,16.37,16.252,16.364,650000.0
2008-05-02 19:55:00,16.403,16.417,16.358,16.369,400000.0
2008-05-02 19:56:00,16.389,16.389,16.231,16.26,600000.0
2008-05-02 19:57:00,16.265,16.367,16.255,16.366,400000.0
2008-05-02 19:58:00,16.403,16.404,16.271,16.404,300000.0
2008-05-02 19:59:00,16.426,16.49,16.318,16.318,600000.0
2008-05-02 20:00:00,16.316,16.387,16.292,16.311,400000.0
2008-05-02 20:01:00,16.415,16.415,16.415,16.415,50000.0
2008-05-02 20:02:00,16.369,16.374,16.287,16.374,150000.0
2008-05-02 20:03:00,16.365,16.365,16.276,16.343,250000.0
2008-05-02 20:04:00,16.338,16.363,16.23,16.363,650000.0
2008-05-02 20:06:00,16.255,16.361,16.232,16.304,400000.0
2008-05-02 20:07:00,16.29,16.366,16.268,16.366,300000.0
2008-05-02 20:08:00,16.307,16.36,16.307,16.36,100000.0
2008-05-02 20:09:00,16.308,16.364,16.254,16.364,450000.0
2008-05-02 20:10:00,16.237,16.334,16.209,16.209,450000.0
2008-05-02 20:11:00,16.228,16.359,16.228,16.264,550000.0
2008-05-02 20:12:00,16.31,16.31,16.237,16.303,200000.0
2008-05-02 20:13:00,16.314,16.36,16.229,16.36,550000.0
2008-05-02 20:14:00,16.273,16.358,16.273,16.335,350000.0
2008-05-02 20:15:00,16.357,16.357,16.275,16.339,400000.0
2008-05-02 20:16:00,16.241,16.342,16.241,16.342,300000.0
2008-05-02 20:17:00,16.26,16.353,16.226,16.344,350000.0
2008-05-02 20:18:00,16.26,16.389,16.256,16.316,400000.0
2008-05-02 20:19:00,16.311,16.311,16.229,16.259,350000.0
2008-05-02 20:20:00,16.311,16.334,16.196,16.287,400000.0
2008-05-02 20:21:00,16.267,16.267,16.12,16.195,450000.0
2008-05-02 20:22:00,16.321,16.344,16.243,16.344,250000.0
2008-05-02 20:23:00,16.289,16.349,16.204,16.349,250000.0
2008-05-02 20:24:00,16.277,16.277,16.277,16.277,50000.0
2008-05-02 20:25:00,16.33,16.33,16.211,16.211,400000.0
2008-05-02 20:26:00,16.325,16.365,16.232,16.273,450000.0
2008-05-02 20:27:00,16.349,16.349,16.214,16.313,350000.0
2008-05-02 20:28:00,16.255,16.376,16.235,16.235,250000.0
2008-05-02 20:29:00,16.25,16.358,16.22,16.274,550000.0
2008-05-02 20:30:00,16.254,16.319,16.254,16.287,400000.0
2008-05-02 20:31:00,16.245,16.361,16.245,16.31,350000.0
2008-05-02 20:33:00,16.309,16.309,16.229,16.239,250000.0
2008-05-02 20:34:00,16.266,16.346,16.242,16.321,550000.0
2008-05-02 20:35:00,16.343,16.343,16.26,16.26,500000.0
2008-05-02 20:36:00,16.319,16.321,16.26,16.321,200000.0
2008-05-02 20:37:00,16.314,16.314,16.254,16.254,150000.0
2008-05-02 20:39:00,16.356,16.356,16.356,16.356,100000.0
2008-05-02 20:40:00,16.293,16.346,16.208,16.346,550000.0
2008-05-02 20:41:00,16.314,16.318,16.235,16.242,300000.0
2008-05-02 20:42:00,16.304,16.354,16.261,16.311,200000.0
2008-05-02 20:43:00,16.377,16.385,16.273,16.334,300000.0
2008-05-02 20:46:00,16.243,16.359,16.234,16.234,400000.0
2008-05-02 20:47:00,16.262,16.262,16.262,16.262,50000.0
2008-05-02 20:48:00,16.246,16.246,16.244,16.244,100000.0
2008-05-02 20:50:00,16.248,16.353,16.248,16.252,200000.0
2008-05-02 20:51:00,16.235,16.377,16.214,16.214,600000.0
2008-05-02 20:52:00,16.252,16.308,16.219,16.219,300000.0
2008-05-02 20:53:00,16.279,16.377,16.268,16.302,400000.0
2008-05-02 20:54:00,16.279,16.312,16.24,16.24,250000.0
2008-05-02 20:56:00,16.328,16.337,16.25,16.3,500000.0
2008-05-02 20:57:00,16.279,16.308,16.218,16.302,300000.0
2008-05-02 20:59:00,16.283,16.366,16.241,16.251,500000.0
2008-05-02 21:00:00,16.199,16.327,16.189,16.261,750000.0
2008-05-02 21:01:00,16.26,16.37,16.249,16.323,400000.0
2008-05-02 21:02:00,16.3,16.348,16.233,16.238,250000.0
2008-05-02 21:04:00,16.249,16.339,16.249,16.252,350000.0
2008-05-02 21:05:00,16.365,16.365,16.267,16.285,250000.0
2008-05-02 21:08:00,16.348,16.39,16.267,16.366,250000.0
2008-05-02 21:09:00,16.285,16.431,16.265,16.385,400000.0
2008-05-02 21:10:00,16.211,16.385,16.211,16.385,350000.0
2008-05-02 21:11:00,16.36,16.373,16.255,16.373,300000.0
2008-05-02 21:12:00,16.314,16.387,16.314,16.37,300000.0
2008-05-02 21:13:00,16.378,16.378,16.287,16.362,250000.0
2008-05-02 21:14:00,16.37,16.455,16.274,16.274,800000.0
2008-05-02 21:15:00,16.346,16.35,16.203,16.253,400000.0
2008-05-02 21:16:00,16.329,16.368,16.224,16.368,450000.0
2008-05-02 21:18:00,16.331,16.375,16.301,16.301,300000.0
2008-05-02 21:20:00,16.276,16.276,16.276,16.276,50000.0
2008-05-02 21:21:00,16.325,16.338,16.223,16.338,300000.0
2008-05-02 21:22:00,16.321,16.321,16.268,16.268,200000.0
2008-05-02 21:25:00,16.342,16.342,16.232,16.341,250000.0
2008-05-02 21:26:00,16.354,16.355,16.266,16.333,550000.0
2008-05-02 21:27:00,16.333,16.343,16.244,16.343,300000.0
2008-05-02 21:28:00,16.318,16.353,16.246,16.353,550000.0
2008-05-02 21:30:00,16.274,16.319,16.274,16.318,250000.0
2008-05-02 21:34:00,16.383,16.383,16.383,16.383,50000.0
2008-05-02 21:35:00,16.38,16.38,16.332,16.332,100000.0
2008-05-02 21:36:00,16.334,16.381,16.326,16.326,300000.0
2008-05-02 21:38:00,16.313,16.399,16.313,16.34,350000.0
2008-05-02 21:39:00,16.365,16.365,16.304,16.304,100000.0
2008-05-02 21:40:00,16.297,16.297,16.297,16.297,50000.0
2008-05-02 21:46:00,16.242,16.365,16.236,16.365,350000.0
2008-05-02 21:47:00,16.335,16.396,16.272,16.276,550000.0
2008-05-02 21:48:00,16.371,16.371,16.283,16.301,350000.0
2008-05-02 21:49:00,16.375,16.381,16.3,16.3,300000.0
2008-05-02 21:50:00,16.283,16.362,16.223,16.247,700000.0
2008-05-02 21:53:00,16.352,16.364,16.287,16.32,300000.0
2008-05-02 21:54:00,16.349,16.393,16.336,16.336,300000.0
2008-05-02 21:56:00,16.314,16.314,16.231,16.231,200000.0
2008-05-02 21:58:00,16.334,16.382,16.318,16.318,300000.0
2008-05-02 22:00:00,16.245,16.268,16.245,16.268,100000.0
2008-05-02 22:01:00,16.37,16.374,16.256,16.37,600000.0
2008-05-02 22:02:00,16.332,16.332,16.258,16.325,350000.0
2008-05-02 22:03:00,16.286,16.338,16.201,16.201,350000.0
2008-05-02 22:06:00,16.326,16.346,16.265,16.336,250000.0
2008-05-02 22:07:00,16.353,16.373,16.267,16.295,350000.0
2008-05-02 22:08:00,16.295,16.35,16.212,16.313,400000.0
2008-05-02 22:09:00,16.35,16.384,16.276,16.286,550000.0
2008-05-02 22:10:00,16.256,16.349,16.246,16.349,450000.0
2008-05-02 22:11:00,16.329,16.353,16.21,16.242,550000.0
2008-05-02 22:12:00,16.361,16.361,16.254,16.312,250000.0
2008-05-02 22:13:00,16.351,16.373,16.286,16.286,150000.0
2008-05-02 22:15:00,16.286,16.374,16.286,16.374,150000.0
2008-05-02 22:16:00,16.38,16.38,16.362,16.362,100000.0
2008-05-02 22:17:00,16.336,16.342,16.218,16.342,150000.0
2008-05-02 22:19:00,16.284,16.333,16.213,16.213,600000.0
2008-05-02 22:20:00,16.325,16.358,16.319,16.319,350000.0
2008-05-02 22:25:00,16.322,16.363,16.304,16.363,500000.0
2008-05-02 22:26:00,16.28,16.377,16.28,16.377,100000.0
2008-05-02 22:29:00,16.294,16.427,16.294,16.382,550000.0
2008-05-02 22:30:00,16.341,16.351,16.25,16.25,150000.0
2008-05-02 22:33:00,16.351,16.351,16.283,16.295,200000.0
2008-05-02 22:34:00,16.281,16.281,16.281,16.281,50000.0
2008-05-02 22:38:00,16.351,16.393,16.274,16.308,550000.0
2008-05-02 22:39:00,16.322,16.373,16.234,16.34,450000.0
2008-05-02 22:40:00,16.341,16.386,16.295,16.327,350000.0
2008-05-02 22:41:00,16.368,16.368,16.281,16.281,150000.0
2008-05-02 22:42:00,16.362,16.362,16.28,16.287,200000.0
2008-05-02 22:44:00,16.326,16.376,16.264,16.302,400000.0
2008-05-02 22:45:00,16.347,16.381,16.304,16.344,350000.0
2008-05-02 22:47:00,16.362,16.362,16.265,16.265,200000.0
2008-05-02 22:49:00,16.267,16.365,16.23,16.365,500000.0
2008-05-02 22:50:00,16.342,16.395,16.323,16.323,400000.0
2008-05-02 22:51:00,16.268,16.381,16.247,16.381,350000.0
2008-05-02 22:52:00,16.348,16.369,16.268,16.342,350000.0
2008-05-02 22:54:00,16.324,16.351,16.324,16.324,200000.0
2008-05-02 22:55:00,16.321,16.332,16.283,16.323,400000.0
2008-05-02 22:57:00,16.314,16.339,16.308,16.336,250000.0
2008-05-02 22:59:00,16.355,16.355,16.228,16.273,250000.0
2008-05-04 23:00:00,16.351,16.351,16.296,16.296,300000.0
2008-05-04 23:09:00,16.255,16.391,16.239,16.316,250000.0
2008-05-04 23:10:00,16.346,16.346,16.346,16.346,50000.0
2008-05-04 23:20:00,16.277,16.353,16.249,16.296,450000.0
2008-05-04 23:24:00,16.299,16.344,16.281,16.281,300000.0
2008-05-04 23:30:00,16.304,16.351,16.296,16.296,300000.0
2008-05-04 23:35:00,16.303,16.354,16.297,16.297,300000.0
2008-05-04 23:39:00,16.33,16.332,16.272,16.272,150000.0
2008-05-04 23:40:00,16.326,16.326,16.326,16.326,50000.0
2008-05-04 23:50:00,16.304,16.351,16.296,16.296,300000.0
2008-05-05 00:00:00,16.244,16.433,16.244,16.288,550000.0
2008-05-05 00:01:00,16.348,16.348,16.318,16.318,100000.0
2008-05-05 00:03:00,16.411,16.411,16.302,16.408,400000.0
2008-05-05 00:04:00,16.391,16.391,16.274,16.277,350000.0
2008-05-05 00:05:00,16.367,16.381,16.367,16.381,100000.0
2008-05-05 00:06:00,16.341,16.4,16.244,16.398,400000.0
2008-05-05 00:07:00,16.358,16.39,16.287,16.389,350000.0
2008-05-05 00:08:00,16.425,16.425,16.263,16.348,550000.0
2008-05-05 00:09:00,16.389,16.423,16.26,16.374,400000.0
2008-05-05 00:10:00,16.33,16.412,16.291,16.412,250000.0
2008-05-05 00:11:00,16.421,16.466,16.372,16.385,350000.0
2008-05-05 00:13:00,16.354,16.462,16.354,16.367,250000.0
2008-05-05 00:14:00,16.328,16.446,16.319,16.335,300000.0
2008-05-05 00:15:00,16.39,16.405,16.381,16.405,150000.0
2008-05-05 00:16:00,16.383,16.383,16.267,16.267,250000.0
2008-05-05 00:17:00,16.329,16.375,16.294,16.294,300000.0
2008-05-05 00:18:00,16.268,16.391,16.249,16.249,350000.0
2008-05-05 00:19:00,16.437,16.481,16.315,16.444,350000.0
2008-05-05 00:20:00,16.293,16.398,16.26,16.26,400000.0
2008-05-05 00:21:00,16.398,16.422,16.358,16.412,400000.0
2008-05-05 00:22:00,16.403,16.406,16.261,16.261,350000.0
2008-05-05 00:23:00,16.428,16.428,16.272,16.336,400000.0
2008-05-05 00:24:00,16.301,16.435,16.301,16.415,400000.0
2008-05-05 00:25:00,16.38,16.463,16.305,16.4,500000.0
2008-05-05 00:26:00,16.382,16.475,16.326,16.326,650000.0
2008-05-05 00:27:00,16.418,16.459,16.418,16.459,150000.0
2008-05-05 00:28:00,16.394,16.475,16.353,16.398,450000.0
2008-05-05 00:29:00,16.372,16.441,16.299,16.299,500000.0
2008-05-05 00:30:00,16.393,16.393,16.264,16.264,400000.0
2008-05-05 00:31:00,16.416,16.421,16.304,16.421,150000.0
2008-05-05 00:32:00,16.359,16.416,16.337,16.369,350000.0
2008-05-05 00:33:00,16.436,16.436,16.34,16.422,400000.0
2008-05-05 00:34:00,16.402,16.44,16.389,16.402,400000.0
2008-05-05 00:35:00,16.422,16.427,16.343,16.391,450000.0
2008-05-05 00:36:00,16.4,16.445,16.36,16.385,350000.0
2008-05-05 00:37:00,16.422,16.422,16.314,16.327,550000.0
2008-05-05 00:38:00,16.406,16.446,16.275,16.446,500000.0
2008-05-05 00:39:00,16.408,16.435,16.354,16.416,400000.0
2008-05-05 00:40:00,16.42,16.425,16.331,16.371,400000.0
2008-05-05 00:41:00,16.347,16.411,16.25,16.411,350000.0
2008-05-05 00:42:00,16.327,16.419,16.281,16.386,500000.0
2008-05-05 00:43:00,16.287,16.383,16.277,16.383,400000.0
2008-05-05 00:44:00,16.426,16.426,16.284,16.397,250000.0
2008-05-05 00:45:00,16.417,16.465,16.353,16.439,700000.0
2008-05-05 00:46:00,16.31,16.342,16.31,16.342,100000.0
2008-05-05 00:47:00,16.383,16.383,16.321,16.338,350000.0
2008-05-05 00:48:00,16.358,16.383,16.339,16.342,400000.0
2008-05-05 00:49:00,16.302,16.39,16.301,16.31,250000.0
2008-05-05 00:50:00,16.35,16.4,16.315,16.315,250000.0
2008-05-05 00:51:00,16.314,16.42,16.28,16.42,400000.0
2008-05-05 00:52:00,16.447,16.447,16.369,16.416,400000.0
2008-05-05 00:55:00,16.41,16.41,16.367,16.406,150000.0
2008-05-05 00:56:00,16.375,16.415,16.363,16.415,150000.0
2008-05-05 00:58:00,16.41,16.41,16.327,16.396,300000.0
2008-05-05 01:00:00,16.318,16.386,16.29,16.386,550000.0
2008-05-05 01:01:00,16.368,16.423,16.352,16.37,550000.0
2008-05-05 01:02:00,16.414,16.414,16.363,16.363,100000.0
2008-05-05 01:03:00,16.354,16.379,16.354,16.379,100000.0
2008-05-05 01:04:00,16.34,16.384,16.34,16.384,350000.0
2008-05-05 01:05:00,16.416,16.416,16.345,16.388,450000.0
2008-05-05 01:06:00,16.38,16.44,16.344,16.395,300000.0
2008-05-05 01:07:00,16.378,16.387,16.36,16.372,300000.0
2008-05-05 01:09:00,16.443,16.443,16.347,16.347,100000.0
2008-05-05 01:10:00,16.368,16.413,16.283,16.341,500000.0
2008-05-05 01:12:00,16.419,16.419,16.411,16.411,100000.0
2008-05-05 01:13:00,16.371,16.461,16.371,16.422,500000.0
2008-05-05 01:14:00,16.343,16.427,16.343,16.427,100000.0
2008-05-05 01:15:00,16.387,16.387,16.336,16.336,200000.0
2008-05-05 01:17:00,16.366,16.366,16.366,16.366,50000.0
2008-05-05 01:18:00,16.408,16.453,16.31,16.453,150000.0
2008-05-05 01:19:00,16.368,16.448,16.364,16.398,400000.0
2008-05-05 01:20:00,16.264,16.388,16.25,16.388,300000.0
2008-05-05 01:21:00,16.389,16.434,16.334,16.368,300000.0
2008-05-05 01:22:00,16.404,16.447,16.307,16.373,450000.0
2008-05-05 01:23:00,16.36,16.41,16.31,16.31,450000.0
2008-05-05 01:24:00,16.364,16.434,16.277,16.349,250000.0
2008-05-05 01:25:00,16.399,16.399,16.399,16.399,50000.0
2008-05-05 01:26:00,16.366,16.393,16.307,16.339,200000.0
2008-05-05 01:27:00,16.396,16.452,16.342,16.371,300000.0
2008-05-05 01:28:00,16.348,16.463,16.325,16.41,400000.0
2008-05-05 01:30:00,16.393,16.413,16.302,16.413,400000.0
2008-05-05 01:32:00,16.431,16.431,16.289,16.289,200000.0
2008-05-05 01:33:00,16.418,16.436,16.29,16.32,550000.0
2008-05-05 01:34:00,16.408,16.433,16.309,16.309,300000.0
2008-05-05 01:36:00,16.426,16.473,16.418,16.418,300000.0
2008-05-05 01:37:00,16.422,16.451,16.422,16.442,200000.0
2008-05-05 01:40:00,16.398,16.437,16.303,16.437,500000.0
2008-05-05 01:44:00,16.405,16.439,16.334,16.334,500000.0
2008-05-05 01:45:00,16.337,16.441,16.337,16.386,300000.0
2008-05-05 01:48:00,16.359,16.47,16.359,16.42,250000.0
2008-05-05 01:50:00,16.375,16.434,16.324,16.389,550000.0
2008-05-05 01:51:00,16.393,16.462,16.391,16.398,400000.0
2008-05-05 01:54:00,16.437,16.459,16.345,16.358,350000.0
2008-05-05 01:55:00,16.448,16.485,16.403,16.407,300000.0
2008-05-05 01:59:00,16.417,16.435,16.352,16.352,150000.0
2008-05-05 02:00:00,16.362,16.433,16.362,16.4,150000.0
2008-05-05 02:01:00,16.424,16.479,16.424,16.479,100000.0
2008-05-05 02:02:00,16.447,16.453,16.337,16.453,250000.0
2008-05-05 02:03:00,16.406,16.462,16.387,16.387,350000.0
2008-05-05 02:04:00,16.4,16.465,16.395,16.441,300000.0
2008-05-05 02:05:00,16.396,16.504,16.389,16.473,350000.0
2008-05-05 02:08:00,16.39,16.419,16.39,16.419,100000.0
2008-05-05 02:09:00,16.435,16.467,16.356,16.4,550000.0
2008-05-05 02:10:00,16.463,16.498,16.445,16.465,400000.0
2008-05-05 02:11:00,16.459,16.485,16.358,16.358,250000.0
2008-05-05 02:12:00,16.481,16.514,16.463,16.514,150000.0
2008-05-05 02:13:00,16.386,16.476,16.362,16.476,250000.0
2008-05-05 02:14:00,16.416,16.471,16.382,16.382,300000.0
2008-05-05 02:15:00,16.405,16.503,16.405,16.459,500000.0
2008-05-05 02:16:00,16.421,16.484,16.405,16.413,300000.0
2008-05-05 02:17:00,16.459,16.514,16.412,16.412,350000.0
2008-05-05 02:19:00,16.52,16.52,16.385,16.476,500000.0
2008-05-05 02:20:00,16.446,16.515,16.389,16.482,500000.0
2008-05-05 02:21:00,16.473,16.517,16.375,16.375,400000.0
2008-05-05 02:25:00,16.418,16.526,16.417,16.418,300000.0
2008-05-05 02:26:00,16.391,16.522,16.38,16.466,550000.0
2008-05-05 02:28:00,16.428,16.508,16.371,16.371,450000.0
2008-05-05 02:29:00,16.535,16.535,16.382,16.474,400000.0
2008-05-05 02:30:00,16.404,16.477,16.365,16.365,300000.0
2008-05-05 02:31:00,16.476,16.517,16.39,16.422,400000.0
2008-05-05 02:32:00,16.401,16.482,16.372,16.426,300000.0
2008-05-05 02:33:00,16.403,16.454,16.375,16.441,200000.0
2008-05-05 02:36:00,16.398,16.488,16.398,16.479,150000.0
2008-05-05 02:37:00,16.45,16.459,16.362,16.422,450000.0
2008-05-05 02:38:00,16.425,16.468,16.381,16.411,300000.0
2008-05-05 02:39:00,16.485,16.485,16.384,16.39,300000.0
2008-05-05 02:40:00,16.423,16.473,16.389,16.393,400000.0
2008-05-05 02:44:00,16.451,16.467,16.449,16.467,200000.0
2008-05-05 02:45:00,16.451,16.451,16.367,16.367,100000.0
2008-05-05 02:46:00,16.471,16.508,16.383,16.383,500000.0
2008-05-05 02:47:00,16.468,16.468,16.463,16.463,100000.0
2008-05-05 02:48:00,16.529,16.529,16.432,16.432,300000.0
2008-05-05 02:49:00,16.446,16.518,16.388,16.473,500000.0
2008-05-05 02:50:00,16.377,16.473,16.377,16.473,100000.0
2008-05-05 02:51:00,16.469,16.492,16.424,16.435,400000.0
2008-05-05 02:52:00,16.434,16.449,16.414,16.449,300000.0
2008-05-05 02:53:00,16.452,16.509,16.407,16.425,300000.0
2008-05-05 02:54:00,16.478,16.503,16.442,16.503,450000.0
2008-05-05 02:58:00,16.458,16.498,16.456,16.459,250000.0
2008-05-05 02:59:00,16.439,16.473,16.377,16.401,550000.0
2008-05-05 03:00:00,16.454,16.499,16.4,16.4,400000.0
2008-05-05 03:01:00,16.469,16.469,16.394,16.453,300000.0
2008-05-05 03:02:00,16.37,16.37,16.37,16.37,50000.0
2008-05-05 03:03:00,16.48,16.48,16.414,16.42,150000.0
2008-05-05 03:05:00,16.45,16.472,16.409,16.409,300000.0
2008-05-05 03:06:00,16.486,16.498,16.431,16.486,450000.0
2008-05-05 03:07:00,16.45,16.477,16.45,16.477,100000.0
2008-05-05 03:09:00,16.39,16.425,16.39,16.425,150000.0
2008-05-05 03:10:00,16.373,16.405,16.373,16.405,150000.0
2008-05-05 03:11:00,16.373,16.45,16.373,16.399,400000.0
2008-05-05 03:12:00,16.412,16.434,16.349,16.434,350000.0
2008-05-05 03:13:00,16.439,16.439,16.393,16.393,100000.0
2008-05-05 03:14:00,16.493,16.493,16.367,16.453,700000.0
2008-05-05 03:16:00,16.513,16.513,16.379,16.379,400000.0
2008-05-05 03:17:00,16.457,16.52,16.37,16.406,500000.0
2008-05-05 03:19:00,16.506,16.506,16.487,16.487,150000.0
2008-05-05 03:20:00,16.484,16.489,16.439,16.456,400000.0
2008-05-05 03:21:00,16.547,16.566,16.36,16.518,500000.0
2008-05-05 03:22:00,16.502,16.572,16.487,16.55,550000.0
2008-05-05 03:23:00,16.54,16.623,16.53,16.557,350000.0
2008-05-05 03:24:00,16.563,16.578,16.485,16.573,450000.0
2008-05-05 03:25:00,16.585,16.585,16.518,16.562,400000.0
2008-05-05 03:26:00,16.596,16.596,16.502,16.502,150000.0
2008-05-05 03:27:00,16.528,16.572,16.493,16.52,350000.0
2008-05-05 03:28:00,16.574,16.574,16.456,16.567,150000.0
2008-05-05 03:29:00,16.449,16.578,16.449,16.578,400000.0
2008-05-05 03:30:00,16.434,16.612,16.434,16.511,500000.0
2008-05-05 03:31:00,16.506,16.577,16.465,16.524,450000.0
2008-05-05 03:32:00,16.557,16.557,16.541,16.544,150000.0
2008-05-05 03:33:00,16.403,16.542,16.403,16.531,650000.0
2008-05-05 03:34:00,16.566,16.582,16.506,16.508,300000.0
2008-05-05 03:35:00,16.555,16.576,16.434,16.434,400000.0
2008-05-05 03:36:00,16.473,16.553,16.404,16.553,400000.0
2008-05-05 03:38:00,16.558,16.558,16.485,16.494,400000.0
2008-05-05 03:40:00,16.539,16.542,16.394,16.542,350000.0
2008-05-05 03:41:00,16.434,16.579,16.434,16.441,350000.0
2008-05-05 03:45:00,16.46,16.532,16.413,16.413,300000.0
2008-05-05 03:46:00,16.449,16.538,16.439,16.439,250000.0
2008-05-05 03:47:00,16.43,16.557,16.43,16.557,100000.0
2008-05-05 03:48:00,16.493,16.58,16.478,16.528,350000.0
2008-05-05 03:50:00,16.511,16.544,16.401,16.527,400000.0
2008-05-05 03:51:00,16.457,16.613,16.447,16.541,550000.0
2008-05-05 03:52:00,16.57,16.57,16.442,16.52,250000.0
2008-05-05 03:55:00,16.447,16.561,16.444,16.561,350000.0
2008-05-05 03:56:00,16.557,16.557,16.448,16.553,400000.0
2008-05-05 03:57:00,16.525,16.546,16.464,16.464,450000.0
2008-05-05 03:59:00,16.501,16.622,16.433,16.433,550000.0
2008-05-05 04:00:00,16.49,16.537,16.41,16.41,550000.0
2008-05-05 04:01:00,16.51,16.512,16.407,16.512,150000.0
2008-05-05 04:02:00,16.425,16.464,16.425,16.464,200000.0
2008-05-05 04:06:00,16.402,16.492,16.379,16.488,300000.0
2008-05-05 04:07:00,16.552,16.552,16.422,16.422,350000.0
2008-05-05 04:08:00,16.481,16.526,16.48,16.48,250000.0
2008-05-05 04:10:00,16.46,16.519,16.46,16.519,100000.0
2008-05-05 04:15:00,16.497,16.497,16.497,16.497,100000.0
2008-05-05 04:16:00,16.486,16.536,16.486,16.536,100000.0
2008-05-05 04:17:00,16.485,16.544,16.485,16.544,100000.0
2008-05-05 04:18:00,16.476,16.532,16.457,16.457,350000.0
2008-05-05 04:20:00,16.46,16.519,16.46,16.519,100000.0
2008-05-05 04:22:00,16.414,16.523,16.414,16.523,100000.0
2008-05-05 04:25:00,16.429,16.458,16.429,16.458,100000.0
2008-05-05 04:26:00,16.558,16.574,16.467,16.538,200000.0
2008-05-05 04:27:00,16.58,16.581,16.456,16.57,350000.0
2008-05-05 04:30:00,16.46,16.519,16.46,16.519,100000.0
2008-05-05 04:31:00,16.516,16.572,16.497,16.497,350000.0
2008-05-05 04:33:00,16.493,16.556,16.493,16.556,100000.0
2008-05-05 04:34:00,16.534,16.588,16.496,16.496,350000.0
2008-05-05 04:37:00,16.481,16.59,16.47,16.47,450000.0
2008-05-05 04:38:00,16.551,16.592,16.468,16.557,350000.0
2008-05-05 04:39:00,16.551,16.608,16.504,16.532,450000.0
2008-05-05 04:40:00,16.577,16.581,16.483,16.524,350000.0
2008-05-05 04:41:00,16.554,16.554,16.456,16.456,150000.0
2008-05-05 04:42:00,16.499,16.552,16.452,16.532,400000.0
2008-05-05 04:43:00,16.575,16.575,16.456,16.489,250000.0
2008-05-05 04:44:00,16.554,16.565,16.421,16.421,450000.0
2008-05-05 04:45:00,16.463,16.615,16.463,16.548,650000.0
2008-05-05 04:46:00,16.468,16.571,16.468,16.555,450000.0
2008-05-05 04:47:00,16.552,16.552,16.468,16.51,150000.0
2008-05-05 04:50:00,16.485,16.485,16.466,16.466,100000.0
2008-05-05 04:51:00,16.502,16.552,16.49,16.552,250000.0
2008-05-05 04:52:00,16.532,16.591,16.495,16.529,450000.0
2008-05-05 04:54:00,16.554,16.554,16.503,16.503,100000.0
2008-05-05 04:55:00,16.506,16.562,16.487,16.529,350000.0
2008-05-05 04:56:00,16.561,16.561,16.434,16.5,350000.0
2008-05-05 04:57:00,16.571,16.571,16.454,16.454,100000.0
2008-05-05 05:00:00,16.511,16.581,16.467,16.553,200000.0
2008-05-05 05:02:00,16.57,16.57,16.513,16.513,250000.0
2008-05-05 05:03:00,16.498,16.503,16.498,16.503,100000.0
2008-05-05 05:04:00,16.544,16.544,16.481,16.507,400000.0
2008-05-05 05:05:00,16.508,16.524,16.489,16.489,200000.0
2008-05-05 05:07:00,16.52,16.551,16.448,16.531,350000.0
2008-05-05 05:08:00,16.543,16.543,16.409,16.437,350000.0
2008-05-05 05:09:00,16.489,16.553,16.489,16.509,400000.0
2008-05-05 05:10:00,16.559,16.58,16.444,16.47,500000.0
2008-05-05 05:11:00,16.456,16.575,16.456,16.464,500000.0
2008-05-05 05:12:00,16.48,16.577,16.48,16.56,200000.0
2008-05-05 05:13:00,16.526,16.582,16.507,16.549,350000.0
2008-05-05 05:14:00,16.512,16.578,16.486,16.516,350000.0
2008-05-05 05:15:00,16.51,16.587,16.478,16.535,400000.0
2008-05-05 05:16:00,16.553,16.633,16.494,16.525,350000.0
2008-05-05 05:17:00,16.502,16.6,16.5,16.6,200000.0
2008-05-05 05:19:00,16.56,16.616,16.541,16.587,350000.0
2008-05-05 05:20:00,16.55,16.591,16.441,16.526,450000.0
2008-05-05 05:21:00,16.527,16.609,16.46,16.576,550000.0
2008-05-05 05:26:00,16.521,16.585,16.505,16.585,200000.0
2008-05-05 05:28:00,16.467,16.58,16.467,16.476,150000.0
2008-05-05 05:30:00,16.609,16.624,16.504,16.504,550000.0
2008-05-05 05:31:00,16.582,16.591,16.524,16.591,400000.0
2008-05-05 05:33:00,16.621,16.621,16.531,16.531,100000.0
2008-05-05 05:34:00,16.626,16.626,16.566,16.586,500000.0
2008-05-05 05:35:00,16.517,16.619,16.517,16.595,300000.0
2008-05-05 05:36:00,16.58,16.625,16.579,16.609,350000.0
2008-05-05 05:38:00,16.524,16.636,16.524,16.636,250000.0
2008-05-05 05:40:00,16.488,16.613,16.488,16.534,600000.0
2008-05-05 05:41:00,16.541,16.625,16.541,16.625,150000.0
2008-05-05 05:42:00,16.632,16.632,16.508,16.626,150000.0
2008-05-05 05:44:00,16.631,16.631,16.533,16.533,150000.0
2008-05-05 05:45:00,16.543,16.543,16.53,16.53,100000.0
2008-05-05 05:46:00,16.57,16.654,16.57,16.629,150000.0
2008-05-05 05:48:00,16.614,16.619,16.569,16.586,400000.0
2008-05-05 05:49:00,16.608,16.608,16.482,16.497,250000.0
2008-05-05 05:50:00,16.5,16.594,16.479,16.567,300000.0
2008-05-05 05:55:00,16.533,16.533,16.518,16.518,200000.0
2008-05-05 05:56:00,16.539,16.539,16.526,16.526,200000.0
2008-05-05 05:58:00,16.63,16.634,16.553,16.6,300000.0
2008-05-05 06:00:00,16.49,16.601,16.479,16.581,900000.0
2008-05-05 06:02:00,16.543,16.651,16.495,16.607,550000.0
2008-05-05 06:03:00,16.481,16.556,16.481,16.549,200000.0
2008-05-05 06:04:00,16.607,16.607,16.55,16.56,150000.0
2008-05-05 06:05:00,16.544,16.61,16.544,16.556,300000.0
2008-05-05 06:06:00,16.554,16.59,16.515,16.582,300000.0
2008-05-05 06:07:00,16.526,16.576,16.494,16.562,350000.0
2008-05-05 06:08:00,16.569,16.595,16.454,16.595,350000.0
2008-05-05 06:09:00,16.492,16.572,16.468,16.572,350000.0
2008-05-05 06:10:00,16.493,16.593,16.493,16.593,250000.0
2008-05-05 06:16:00,16.523,16.604,16.523,16.604,350000.0
2008-05-05 06:17:00,16.538,16.595,16.516,16.554,350000.0
2008-05-05 06:20:00,16.51,16.569,16.51,16.569,100000.0
2008-05-05 06:21:00,16.561,16.616,16.531,16.531,350000.0
2008-05-05 06:29:00,16.567,16.567,16.508,16.508,250000.0
2008-05-05 06:30:00,16.518,16.568,16.493,16.566,500000.0
2008-05-05 06:31:00,16.562,16.564,16.548,16.549,200000.0
2008-05-05 06:34:00,16.465,16.549,16.465,16.549,150000.0
2008-05-05 06:35:00,16.591,16.597,16.489,16.489,400000.0
2008-05-05 06:36:00,16.601,16.604,16.485,16.604,300000.0
2008-05-05 06:37:00,16.507,16.565,16.507,16.565,200000.0
2008-05-05 06:38:00,16.587,16.587,16.471,16.568,300000.0
2008-05-05 06:40:00,16.566,16.566,16.471,16.477,300000.0
2008-05-05 06:42:00,16.503,16.653,16.503,16.602,350000.0
2008-05-05 06:43:00,16.609,16.619,16.477,16.564,450000.0
2008-05-05 06:44:00,16.522,16.64,16.491,16.583,400000.0
2008-05-05 06:45:00,16.59,16.59,16.454,16.454,800000.0
2008-05-05 06:48:00,16.576,16.576,16.452,16.55,300000.0
2008-05-05 06:49:00,16.612,16.612,16.438,16.438,350000.0
2008-05-05 06:50:00,16.603,16.612,16.475,16.493,400000.0
2008-05-05 06:52:00,16.515,16.615,16.473,16.51,350000.0
2008-05-05 06:55:00,16.57,16.58,16.568,16.58,150000.0
2008-05-05 06:58:00,16.555,16.561,16.555,16.561,100000.0
2008-05-05 06:59:00,16.514,16.582,16.459,16.477,750000.0
2008-05-05 07:00:00,16.486,16.599,16.483,16.522,500000.0
2008-05-05 07:01:00,16.582,16.612,16.479,16.57,500000.0
2008-05-05 07:02:00,16.582,16.594,16.499,16.551,300000.0
2008-05-05 07:03:00,16.569,16.606,16.53,16.585,500000.0
2008-05-05 07:04:00,16.57,16.57,16.494,16.494,150000.0
2008-05-05 07:06:00,16.542,16.587,16.488,16.497,400000.0
2008-05-05 07:07:00,16.468,16.59,16.468,16.505,300000.0
2008-05-05 07:08:00,16.486,16.561,16.475,16.506,600000.0
2008-05-05 07:10:00,16.49,16.61,16.49,16.516,200000.0
2008-05-05 07:11:00,16.51,16.51,16.51,16.51,100000.0
2008-05-05 07:13:00,16.481,16.622,16.481,16.496,400000.0
2008-05-05 07:14:00,16.514,16.625,16.514,16.542,400000.0
2008-05-05 07:15:00,16.587,16.617,16.512,16.617,300000.0
2008-05-05 07:17:00,16.569,16.624,16.526,16.572,200000.0
2008-05-05 07:18:00,16.492,16.569,16.486,16.569,300000.0
2008-05-05 07:19:00,16.617,16.63,16.513,16.578,550000.0
2008-05-05 07:20:00,16.599,16.599,16.599,16.599,100000.0
2008-05-05 07:21:00,16.573,16.609,16.514,16.609,400000.0
2008-05-05 07:22:00,16.577,16.577,16.577,16.577,50000.0
2008-05-05 07:24:00,16.526,16.613,16.526,16.613,500000.0
2008-05-05 07:25:00,16.596,16.613,16.507,16.527,550000.0
2008-05-05 07:26:00,16.532,16.595,16.532,16.59,250000.0
2008-05-05 07:27:00,16.526,16.574,16.526,16.545,250000.0
2008-05-05 07:28:00,16.571,16.619,16.515,16.515,350000.0
2008-05-05 07:29:00,16.574,16.612,16.549,16.549,400000.0
2008-05-05 07:30:00,16.547,16.631,16.493,16.523,550000.0
2008-05-05 07:31:00,16.467,16.598,16.467,16.489,150000.0
2008-05-05 07:34:00,16.515,16.63,16.515,16.63,400000.0
2008-05-05 07:37:00,16.619,16.619,16.592,16.592,100000.0
2008-05-05 07:38:00,16.535,16.597,16.471,16.597,450000.0
2008-05-05 07:39:00,16.582,16.621,16.482,16.604,400000.0
2008-05-05 07:40:00,16.55,16.577,16.51,16.577,350000.0
2008-05-05 07:41:00,16.567,16.618,16.496,16.513,400000.0
2008-05-05 07:42:00,16.602,16.602,16.475,16.517,350000.0
2008-05-05 07:43:00,16.598,16.598,16.477,16.477,300000.0
2008-05-05 07:44:00,16.609,16.624,16.546,16.621,400000.0
2008-05-05 07:45:00,16.605,16.628,16.543,16.543,350000.0
2008-05-05 07:46:00,16.638,16.638,16.516,16.591,550000.0
2008-05-05 07:48:00,16.544,16.652,16.499,16.499,550000.0
2008-05-05 07:50:00,16.609,16.609,16.487,16.563,450000.0
2008-05-05 07:51:00,16.622,16.622,16.568,16.568,100000.0
2008-05-05 07:53:00,16.57,16.629,16.505,16.535,400000.0
2008-05-05 07:54:00,16.574,16.639,16.539,16.554,350000.0
2008-05-05 07:55:00,16.616,16.616,16.483,16.583,350000.0
2008-05-05 08:00:00,16.498,16.603,16.498,16.567,350000.0
2008-05-05 08:02:00,16.566,16.582,16.478,16.486,400000.0
2008-05-05 08:03:00,16.56,16.618,16.489,16.618,450000.0
2008-05-05 08:05:00,16.542,16.602,16.512,16.541,400000.0
2008-05-05 08:07:00,16.636,16.636,16.519,16.593,450000.0
2008-05-05 08:08:00,16.575,16.687,16.554,16.65,400000.0
2008-05-05 08:09:00,16.621,16.621,16.481,16.552,400000.0
2008-05-05 08:10:00,16.641,16.641,16.551,16.578,250000.0
2008-05-05 08:11:00,16.549,16.656,16.502,16.541,500000.0
2008-05-05 08:12:00,16.638,16.645,16.565,16.645,400000.0
2008-05-05 08:13:00,16.57,16.646,16.546,16.546,400000.0
2008-05-05 08:14:00,16.602,16.635,16.511,16.626,400000.0
2008-05-05 08:16:00,16.563,16.621,16.563,16.621,100000.0
2008-05-05 08:18:00,16.638,16.638,16.481,16.588,500000.0
2008-05-05 08:20:00,16.518,16.619,16.489,16.603,400000.0
2008-05-05 08:22:00,16.558,16.636,16.522,16.636,550000.0
2008-05-05 08:23:00,16.508,16.638,16.508,16.538,400000.0
2008-05-05 08:26:00,16.568,16.602,16.507,16.592,400000.0
2008-05-05 08:30:00,16.511,16.619,16.51,16.618,500000.0
2008-05-05 08:31:00,16.598,16.631,16.534,16.548,450000.0
2008-05-05 08:32:00,16.504,16.617,16.456,16.617,400000.0
2008-05-05 08:33:00,16.517,16.64,16.517,16.59,450000.0
2008-05-05 08:35:00,16.596,16.641,16.513,16.598,550000.0
2008-05-05 08:36:00,16.471,16.531,16.471,16.503,350000.0
2008-05-05 08:38:00,16.65,16.67,16.553,16.575,400000.0
2008-05-05 08:39:00,16.59,16.59,16.581,16.581,100000.0
2008-05-05 08:40:00,16.615,16.615,16.468,16.578,350000.0
2008-05-05 08:41:00,16.507,16.612,16.507,16.544,400000.0
2008-05-05 08:42:00,16.622,16.622,16.486,16.598,300000.0
2008-05-05 08:44:00,16.588,16.599,16.506,16.599,350000.0
2008-05-05 08:45:00,16.576,16.62,16.503,16.522,350000.0
2008-05-05 08:46:00,16.569,16.605,16.466,16.466,550000.0
2008-05-05 08:47:00,16.525,16.629,16.488,16.598,550000.0
2008-05-05 08:49:00,16.597,16.598,16.531,16.587,500000.0
2008-05-05 08:50:00,16.511,16.599,16.486,16.491,550000.0
2008-05-05 08:51:00,16.552,16.628,16.55,16.618,450000.0
2008-05-05 08:52:00,16.582,16.6,16.524,16.596,350000.0
2008-05-05 08:53:00,16.539,16.658,16.523,16.594,400000.0
2008-05-05 08:55:00,16.574,16.586,16.455,16.516,450000.0
2008-05-05 08:57:00,16.569,16.647,16.555,16.562,350000.0
2008-05-05 08:58:00,16.549,16.582,16.474,16.52,500000.0
2008-05-05 08:59:00,16.624,16.624,16.478,16.534,350000.0
2008-05-05 09:00:00,16.562,16.583,16.555,16.568,250000.0
2008-05-05 09:01:00,16.59,16.594,16.514,16.583,1250000.0
2008-05-05 09:02:00,16.586,16.601,16.472,16.472,350000.0
2008-05-05 09:03:00,16.49,16.625,16.473,16.625,350000.0
2008-05-05 09:04:00,16.561,16.615,16.515,16.523,450000.0
2008-05-05 09:05:00,16.557,16.608,16.46,16.566,400000.0
2008-05-05 09:06:00,16.566,16.577,16.466,16.501,450000.0
2008-05-05 09:07:00,16.501,16.515,16.501,16.515,100000.0
2008-05-05 09:08:00,16.498,16.589,16.465,16.559,400000.0
2008-05-05 09:09:00,16.544,16.575,16.465,16.569,350000.0
2008-05-05 09:10:00,16.507,16.595,16.478,16.547,450000.0
2008-05-05 09:11:00,16.52,16.561,16.444,16.561,350000.0
2008-05-05 09:12:00,16.508,16.596,16.476,16.537,550000.0
2008-05-05 09:13:00,16.559,16.585,16.444,16.562,550000.0
2008-05-05 09:14:00,16.463,16.574,16.463,16.539,400000.0
2008-05-05 09:16:00,16.583,16.588,16.483,16.561,400000.0
2008-05-05 09:17:00,16.477,16.555,16.462,16.462,300000.0
2008-05-05 09:18:00,16.56,16.56,16.424,16.537,500000.0
2008-05-05 09:19:00,16.47,16.59,16.47,16.481,550000.0
2008-05-05 09:20:00,16.486,16.535,16.446,16.535,350000.0
2008-05-05 09:21:00,16.476,16.567,16.452,16.509,350000.0
2008-05-05 09:22:00,16.536,16.556,16.45,16.48,400000.0
2008-05-05 09:23:00,16.47,16.589,16.443,16.494,500000.0
2008-05-05 09:24:00,16.515,16.576,16.506,16.506,350000.0
2008-05-05 09:25:00,16.503,16.61,16.465,16.475,550000.0
2008-05-05 09:26:00,16.5,16.569,16.449,16.518,550000.0
2008-05-05 09:27:00,16.498,16.507,16.433,16.479,300000.0
2008-05-05 09:28:00,16.495,16.621,16.475,16.485,1550000.0
2008-05-05 09:29:00,16.545,16.648,16.465,16.569,450000.0
2008-05-05 09:30:00,16.502,16.6,16.45,16.504,450000.0
2008-05-05 09:31:00,16.558,16.558,16.484,16.499,350000.0
2008-05-05 09:32:00,16.495,16.556,16.438,16.438,400000.0
2008-05-05 09:34:00,16.438,16.574,16.424,16.574,1950000.0
2008-05-05 09:35:00,16.578,16.578,16.484,16.504,350000.0
2008-05-05 09:36:00,16.573,16.583,16.495,16.571,400000.0
2008-05-05 09:38:00,16.515,16.563,16.468,16.531,550000.0
2008-05-05 09:40:00,16.561,16.589,16.482,16.589,500000.0
2008-05-05 09:41:00,16.509,16.568,16.455,16.455,450000.0
2008-05-05 09:43:00,16.534,16.596,16.473,16.581,550000.0
2008-05-05 09:44:00,16.454,16.569,16.44,16.569,450000.0
2008-05-05 09:45:00,16.588,16.623,16.506,16.589,350000.0
2008-05-05 09:47:00,16.551,16.595,16.458,16.595,400000.0
2008-05-05 09:48:00,16.552,16.576,16.45,16.473,450000.0
2008-05-05 09:49:00,16.59,16.59,16.477,16.534,400000.0
2008-05-05 09:50:00,16.492,16.562,16.409,16.484,350000.0
2008-05-05 09:51:00,16.503,16.543,16.458,16.471,400000.0
2008-05-05 09:52:00,16.553,16.597,16.482,16.581,450000.0
2008-05-05 09:53:00,16.571,16.571,16.432,16.533,550000.0
2008-05-05 09:54:00,16.474,16.595,16.451,16.532,750000.0
2008-05-05 09:55:00,16.452,16.563,16.452,16.563,450000.0
2008-05-05 09:56:00,16.505,16.544,16.443,16.516,450000.0
2008-05-05 09:58:00,16.494,16.562,16.468,16.468,400000.0
2008-05-05 09:59:00,16.441,16.581,16.441,16.529,400000.0
2008-05-05 10:00:00,16.531,16.531,16.386,16.405,350000.0
2008-05-05 10:01:00,16.5,16.533,16.407,16.426,400000.0
2008-05-05 10:02:00,16.462,16.573,16.433,16.433,400000.0
2008-05-05 10:03:00,16.513,16.563,16.45,16.466,500000.0
2008-05-05 10:04:00,16.425,16.587,16.425,16.483,550000.0
2008-05-05 10:05:00,16.493,16.546,16.448,16.469,350000.0
2008-05-05 10:06:00,16.444,16.528,16.444,16.477,500000.0
2008-05-05 10:09:00,16.482,16.512,16.397,16.44,350000.0
2008-05-05 10:10:00,16.521,16.56,16.419,16.419,650000.0
2008-05-05 10:11:00,16.568,16.568,16.452,16.549,400000.0
2008-05-05 10:12:00,16.559,16.559,16.433,16.478,550000.0
2008-05-05 10:13:00,16.452,16.527,16.425,16.498,350000.0
2008-05-05 10:14:00,16.463,16.568,16.43,16.476,550000.0
2008-05-05 10:15:00,16.506,16.558,16.441,16.474,350000.0
2008-05-05 10:16:00,16.506,16.572,16.466,16.471,550000.0
2008-05-05 10:17:00,16.574,16.574,16.434,16.434,500000.0
2008-05-05 10:18:00,16.564,16.564,16.417,16.491,550000.0
2008-05-05 10:19:00,16.581,16.581,16.456,16.568,550000.0
2008-05-05 10:20:00,16.448,16.538,16.413,16.538,350000.0
2008-05-05 10:22:00,16.548,16.588,16.478,16.588,500000.0
2008-05-05 10:23:00,16.58,16.623,16.481,16.502,400000.0
2008-05-05 10:24:00,16.556,16.588,16.474,16.474,250000.0
2008-05-05 10:25:00,16.566,16.579,16.463,16.487,500000.0
2008-05-05 10:26:00,16.493,16.596,16.458,16.594,350000.0
2008-05-05 10:27:00,16.543,16.602,16.479,16.498,400000.0
2008-05-05 10:28:00,16.556,16.579,16.466,16.543,600000.0
2008-05-05 10:29:00,16.567,16.592,16.473,16.473,350000.0
2008-05-05 10:30:00,16.591,16.591,16.463,16.504,400000.0
2008-05-05 10:31:00,16.597,16.597,16.476,16.513,550000.0
2008-05-05 10:32:00,16.572,16.621,16.508,16.594,650000.0
2008-05-05 10:33:00,16.492,16.601,16.487,16.487,450000.0
2008-05-05 10:34:00,16.513,16.597,16.441,16.597,550000.0
2008-05-05 10:35:00,16.519,16.519,16.403,16.422,450000.0
2008-05-05 10:37:00,16.501,16.61,16.494,16.563,400000.0
2008-05-05 10:38:00,16.551,16.586,16.413,16.581,550000.0
2008-05-05 10:39:00,16.448,16.566,16.409,16.566,350000.0
2008-05-05 10:40:00,16.489,16.622,16.472,16.541,550000.0
2008-05-05 10:41:00,16.594,16.599,16.457,16.502,400000.0
2008-05-05 10:43:00,16.543,16.578,16.463,16.578,450000.0
2008-05-05 10:44:00,16.449,16.561,16.434,16.503,350000.0
2008-05-05 10:45:00,16.48,16.575,16.468,16.468,500000.0
2008-05-05 10:46:00,16.44,16.56,16.439,16.439,600000.0
2008-05-05 10:47:00,16.55,16.551,16.454,16.468,400000.0
2008-05-05 10:48:00,16.488,16.583,16.462,16.462,550000.0
2008-05-05 10:50:00,16.585,16.591,16.463,16.472,450000.0
2008-05-05 10:52:00,16.486,16.59,16.466,16.507,550000.0
2008-05-05 10:53:00,16.586,16.586,16.484,16.579,350000.0
2008-05-05 10:54:00,16.537,16.59,16.436,16.59,400000.0
2008-05-05 10:55:00,16.524,16.585,16.456,16.499,350000.0
2008-05-05 10:56:00,16.515,16.575,16.452,16.533,450000.0
2008-05-05 10:57:00,16.537,16.589,16.495,16.495,400000.0
2008-05-05 10:58:00,16.515,16.586,16.46,16.574,450000.0
2008-05-05 10:59:00,16.573,16.605,16.517,16.605,250000.0
2008-05-05 11:00:00,16.527,16.643,16.527,16.541,400000.0
2008-05-05 11:01:00,16.541,16.623,16.473,16.566,450000.0
2008-05-05 11:03:00,16.483,16.582,16.469,16.513,400000.0
2008-05-05 11:04:00,16.611,16.617,16.48,16.617,500000.0
2008-05-05 11:06:00,16.517,16.585,16.477,16.573,400000.0
2008-05-05 11:07:00,16.572,16.641,16.487,16.487,400000.0
2008-05-05 11:08:00,16.506,16.598,16.458,16.538,500000.0
2008-05-05 11:09:00,16.625,16.633,16.505,16.623,500000.0
2008-05-05 11:10:00,16.494,16.655,16.494,16.58,450000.0
2008-05-05 11:11:00,16.525,16.622,16.513,16.611,400000.0
2008-05-05 11:12:00,16.497,16.613,16.459,16.48,600000.0
2008-05-05 11:13:00,16.578,16.613,16.529,16.579,500000.0
2008-05-05 11:15:00,16.576,16.608,16.486,16.563,550000.0
2008-05-05 11:17:00,16.608,16.62,16.48,16.59,700000.0
2008-05-05 11:18:00,16.575,16.587,16.459,16.51,400000.0
2008-05-05 11:19:00,16.551,16.613,16.51,16.539,450000.0
2008-05-05 11:20:00,16.604,16.624,16.533,16.624,500000.0
2008-05-05 11:21:00,16.491,16.615,16.468,16.468,450000.0
2008-05-05 11:22:00,16.557,16.616,16.483,16.483,450000.0
2008-05-05 11:23:00,16.513,16.618,16.513,16.583,400000.0
2008-05-05 11:24:00,16.493,16.551,16.465,16.479,400000.0
2008-05-05 11:26:00,16.521,16.609,16.483,16.52,550000.0
2008-05-05 11:27:00,16.615,16.615,16.493,16.534,400000.0
2008-05-05 11:28:00,16.506,16.624,16.506,16.62,500000.0
2008-05-05 11:30:00,16.525,16.615,16.497,16.524,400000.0
2008-05-05 11:31:00,16.547,16.552,16.442,16.551,550000.0
2008-05-05 11:32:00,16.592,16.609,16.504,16.571,650000.0
2008-05-05 11:33:00,16.472,16.624,16.472,16.553,550000.0
2008-05-05 11:34:00,16.516,16.577,16.456,16.572,450000.0
2008-05-05 11:35:00,16.491,16.583,16.491,16.566,400000.0
2008-05-05 11:36:00,16.493,16.603,16.467,16.467,400000.0
2008-05-05 11:37:00,16.536,16.578,16.48,16.562,450000.0
2008-05-05 11:38:00,16.503,16.602,16.491,16.492,400000.0
2008-05-05 11:39:00,16.47,16.596,16.47,16.596,550000.0
2008-05-05 11:40:00,16.607,16.615,16.511,16.511,500000.0
2008-05-05 11:41:00,16.591,16.622,16.498,16.616,400000.0
2008-05-05 11:42:00,16.491,16.614,16.491,16.562,350000.0
2008-05-05 11:43:00,16.589,16.627,16.509,16.56,550000.0
2008-05-05 11:44:00,16.51,16.632,16.489,16.524,400000.0
2008-05-05 11:45:00,16.533,16.594,16.499,16.583,350000.0
2008-05-05 11:47:00,16.61,16.628,16.53,16.53,400000.0
2008-05-05 11:48:00,16.551,16.615,16.503,16.508,550000.0
2008-05-05 11:49:00,16.552,16.607,16.472,16.569,400000.0
2008-05-05 11:50:00,16.598,16.598,16.471,16.482,350000.0
2008-05-05 11:51:00,16.537,16.601,16.468,16.468,450000.0
2008-05-05 11:52:00,16.491,16.602,16.491,16.602,500000.0
2008-05-05 11:56:00,16.492,16.572,16.463,16.529,400000.0
2008-05-05 11:57:00,16.539,16.609,16.463,16.486,550000.0
2008-05-05 11:58:00,16.563,16.582,16.482,16.547,450000.0
2008-05-05 11:59:00,16.565,16.565,16.411,16.432,550000.0
2008-05-05 12:00:00,16.518,16.596,16.499,16.596,450000.0
2008-05-05 12:01:00,16.611,16.611,16.467,16.567,500000.0
2008-05-05 12:02:00,16.59,16.59,16.463,16.49,500000.0
2008-05-05 12:03:00,16.445,16.576,16.445,16.574,450000.0
2008-05-05 12:04:00,16.604,16.622,16.476,16.509,550000.0
2008-05-05 12:05:00,16.523,16.586,16.451,16.54,450000.0
2008-05-05 12:07:00,16.435,16.564,16.435,16.453,350000.0
2008-05-05 12:08:00,16.57,16.57,16.426,16.452,500000.0
2008-05-05 12:09:00,16.524,16.626,16.502,16.609,550000.0
2008-05-05 12:10:00,16.587,16.587,16.528,16.558,350000.0
2008-05-05 12:11:00,16.465,16.55,16.45,16.468,350000.0
2008-05-05 12:12:00,16.436,16.567,16.417,16.541,550000.0
2008-05-05 12:13:00,16.586,16.586,16.463,16.56,350000.0
2008-05-05 12:15:00,16.572,16.594,16.494,16.567,350000.0
2008-05-05 12:16:00,16.508,16.547,16.446,16.514,450000.0
2008-05-05 12:17:00,16.562,16.579,16.433,16.469,400000.0
2008-05-05 12:18:00,16.47,16.582,16.432,16.517,350000.0
2008-05-05 12:19:00,16.516,16.569,16.462,16.462,550000.0
2008-05-05 12:20:00,16.599,16.599,16.505,16.505,350000.0
2008-05-05 12:21:00,16.519,16.607,16.508,16.511,450000.0
2008-05-05 12:22:00,16.524,16.603,16.476,16.558,450000.0
2008-05-05 12:23:00,16.582,16.597,16.464,16.535,550000.0
2008-05-05 12:24:00,16.509,16.629,16.449,16.543,500000.0
2008-05-05 12:25:00,16.568,16.568,16.453,16.47,450000.0
2008-05-05 12:26:00,16.521,16.57,16.456,16.516,550000.0
2008-05-05 12:27:00,16.529,16.685,16.471,16.607,500000.0
2008-05-05 12:28:00,16.455,16.546,16.437,16.437,350000.0
2008-05-05 12:30:00,16.474,16.576,16.448,16.576,400000.0
2008-05-05 12:32:00,16.455,16.577,16.455,16.549,450000.0
2008-05-05 12:33:00,16.473,16.607,16.473,16.573,450000.0
2008-05-05 12:38:00,16.547,16.547,16.459,16.489,400000.0
2008-05-05 12:39:00,16.49,16.586,16.464,16.505,550000.0
2008-05-05 12:40:00,16.454,16.596,16.446,16.474,450000.0
2008-05-05 12:41:00,16.568,16.568,16.464,16.554,450000.0
2008-05-05 12:42:00,16.536,16.552,16.439,16.443,500000.0
2008-05-05 12:43:00,16.582,16.582,16.443,16.443,350000.0
2008-05-05 12:44:00,16.478,16.603,16.468,16.5,400000.0
2008-05-05 12:45:00,16.498,16.586,16.475,16.475,300000.0
2008-05-05 12:46:00,16.483,16.614,16.483,16.509,400000.0
2008-05-05 12:47:00,16.604,16.614,16.529,16.535,350000.0
2008-05-05 12:48:00,16.557,16.586,16.497,16.499,500000.0
2008-05-05 12:49:00,16.519,16.612,16.47,16.523,400000.0
2008-05-05 12:50:00,16.491,16.603,16.478,16.586,450000.0
2008-05-05 12:51:00,16.54,16.614,16.476,16.476,450000.0
2008-05-05 12:52:00,16.559,16.589,16.459,16.478,350000.0
2008-05-05 12:53:00,16.485,16.634,16.485,16.553,550000.0
2008-05-05 12:54:00,16.587,16.587,16.429,16.443,550000.0
2008-05-05 12:57:00,16.554,16.593,16.498,16.549,400000.0
2008-05-05 12:58:00,16.49,16.606,16.474,16.606,400000.0
2008-05-05 12:59:00,16.493,16.608,16.493,16.52,350000.0
2008-05-05 13:00:00,16.587,16.587,16.399,16.432,550000.0
2008-05-05 13:01:00,16.571,16.571,16.464,16.562,400000.0
2008-05-05 13:02:00,16.593,16.593,16.491,16.553,500000.0
2008-05-05 13:03:00,16.5,16.572,16.447,16.572,350000.0
2008-05-05 13:04:00,16.447,16.543,16.435,16.534,450000.0
2008-05-05 13:05:00,16.507,16.585,16.436,16.553,400000.0
2008-05-05 13:07:00,16.509,16.588,16.463,16.588,450000.0
2008-05-05 13:08:00,16.552,16.564,16.49,16.55,350000.0
2008-05-05 13:09:00,16.531,16.573,16.447,16.464,400000.0
2008-05-05 13:10:00,16.401,16.564,16.401,16.564,500000.0
2008-05-05 13:11:00,16.588,16.617,16.516,16.549,400000.0
2008-05-05 13:12:00,16.564,16.573,16.455,16.538,350000.0
2008-05-05 13:13:00,16.497,16.579,16.438,16.579,550000.0
2008-05-05 13:14:00,16.465,16.644,16.465,16.547,400000.0
2008-05-05 13:15:00,16.539,16.539,16.405,16.441,450000.0
2008-05-05 13:16:00,16.566,16.569,16.442,16.539,500000.0
2008-05-05 13:17:00,16.534,16.614,16.486,16.579,450000.0
2008-05-05 13:18:00,16.585,16.585,16.464,16.512,350000.0
2008-05-05 13:19:00,16.56,16.585,16.455,16.474,700000.0
2008-05-05 13:20:00,16.536,16.629,16.474,16.486,800000.0
2008-05-05 13:21:00,16.518,16.552,16.467,16.549,400000.0
2008-05-05 13:22:00,16.462,16.607,16.462,16.478,550000.0
2008-05-05 13:23:00,16.562,16.578,16.426,16.462,450000.0
2008-05-05 13:24:00,16.49,16.552,16.481,16.545,350000.0
2008-05-05 13:25:00,16.469,16.579,16.45,16.543,450000.0
2008-05-05 13:26:00,16.56,16.56,16.447,16.483,400000.0
2008-05-05 13:28:00,16.537,16.537,16.428,16.428,400000.0
2008-05-05 13:29:00,16.542,16.549,16.425,16.523,400000.0
2008-05-05 13:30:00,16.424,16.495,16.411,16.495,450000.0
2008-05-05 13:31:00,16.538,16.579,16.431,16.526,550000.0
2008-05-05 13:32:00,16.543,16.543,16.457,16.521,400000.0
2008-05-05 13:33:00,16.513,16.582,16.444,16.49,350000.0
2008-05-05 13:34:00,16.525,16.561,16.431,16.431,400000.0
2008-05-05 13:35:00,16.473,16.548,16.473,16.543,550000.0
2008-05-05 13:36:00,16.435,16.52,16.398,16.52,650000.0
2008-05-05 13:37:00,16.506,16.583,16.466,16.466,400000.0
2008-05-05 13:38:00,16.407,16.516,16.399,16.511,350000.0
2008-05-05 13:40:00,16.565,16.62,16.457,16.551,500000.0
2008-05-05 13:41:00,16.483,16.598,16.483,16.488,400000.0
2008-05-05 13:42:00,16.497,16.545,16.448,16.456,350000.0
2008-05-05 13:43:00,16.506,16.601,16.468,16.592,750000.0
2008-05-05 13:44:00,16.449,16.568,16.449,16.459,450000.0
2008-05-05 13:45:00,16.476,16.587,16.439,16.587,350000.0
2008-05-05 13:47:00,16.585,16.585,16.467,16.55,400000.0
2008-05-05 13:48:00,16.588,16.588,16.527,16.583,350000.0
2008-05-05 13:49:00,16.536,16.594,16.496,16.496,350000.0
2008-05-05 13:50:00,16.482,16.571,16.475,16.475,550000.0
2008-05-05 13:52:00,16.598,16.606,16.498,16.498,400000.0
2008-05-05 13:53:00,16.609,16.609,16.481,16.562,400000.0
2008-05-05 13:54:00,16.521,16.612,16.464,16.593,400000.0
2008-05-05 13:55:00,16.607,16.607,16.487,16.487,350000.0
2008-05-05 13:56:00,16.502,16.563,16.465,16.523,300000.0
2008-05-05 13:57:00,16.583,16.633,16.488,16.488,250000.0
2008-05-05 13:58:00,16.475,16.554,16.475,16.522,250000.0
2008-05-05 13:59:00,16.491,16.552,16.453,16.453,450000.0
2008-05-05 14:00:00,16.61,16.61,16.459,16.503,450000.0
2008-05-05 14:01:00,16.589,16.589,16.476,16.558,400000.0
2008-05-05 14:02:00,16.482,16.604,16.482,16.53,400000.0
2008-05-05 14:03:00,16.57,16.614,16.536,16.614,350000.0
2008-05-05 14:04:00,16.628,16.628,16.52,16.603,400000.0
2008-05-05 14:05:00,16.659,16.683,16.547,16.683,400000.0
2008-05-05 14:06:00,16.556,16.633,16.523,16.523,450000.0
2008-05-05 14:07:00,16.621,16.648,16.519,16.638,350000.0
2008-05-05 14:08:00,16.572,16.639,16.508,16.536,550000.0
2008-05-05 14:09:00,16.629,16.654,16.549,16.612,500000.0
2008-05-05 14:10:00,16.584,16.66,16.517,16.66,400000.0
2008-05-05 14:11:00,16.648,16.648,16.521,16.565,500000.0
2008-05-05 14:12:00,16.538,16.591,16.538,16.557,350000.0
2008-05-05 14:13:00,16.568,16.659,16.563,16.566,450000.0
2008-05-05 14:14:00,16.562,16.642,16.551,16.556,350000.0
2008-05-05 14:15:00,16.58,16.607,16.511,16.558,350000.0
2008-05-05 14:16:00,16.611,16.655,16.505,16.643,500000.0
2008-05-05 14:17:00,16.548,16.613,16.492,16.563,400000.0
2008-05-05 14:18:00,16.544,16.594,16.519,16.561,400000.0
2008-05-05 14:19:00,16.621,16.631,16.447,16.465,700000.0
2008-05-05 14:20:00,16.633,16.661,16.553,16.627,500000.0
2008-05-05 14:21:00,16.651,16.651,16.515,16.572,400000.0
2008-05-05 14:22:00,16.613,16.613,16.499,16.6,400000.0
2008-05-05 14:23:00,16.601,16.655,16.522,16.575,450000.0
2008-05-05 14:24:00,16.606,16.635,16.522,16.58,400000.0
2008-05-05 14:25:00,16.539,16.646,16.48,16.509,350000.0
2008-05-05 14:26:00,16.616,16.616,16.478,16.582,500000.0
2008-05-05 14:27:00,16.513,16.598,16.459,16.499,550000.0
2008-05-05 14:28:00,16.596,16.596,16.449,16.501,450000.0
2008-05-05 14:29:00,16.508,16.589,16.49,16.49,550000.0
2008-05-05 14:30:00,16.533,16.569,16.423,16.569,350000.0
2008-05-05 14:31:00,16.587,16.587,16.429,16.512,400000.0
2008-05-05 14:32:00,16.64,16.64,16.517,16.584,550000.0
2008-05-05 14:33:00,16.583,16.621,16.48,16.55,400000.0
2008-05-05 14:34:00,16.649,16.649,16.534,16.582,350000.0
2008-05-05 14:35:00,16.633,16.633,16.504,16.549,400000.0
2008-05-05 14:36:00,16.622,16.622,16.504,16.565,400000.0
2008-05-05 14:37:00,16.539,16.602,16.491,16.602,400000.0
2008-05-05 14:38:00,16.473,16.586,16.461,16.469,350000.0
2008-05-05 14:39:00,16.532,16.57,16.455,16.497,500000.0
2008-05-05 14:40:00,16.473,16.597,16.46,16.597,400000.0
2008-05-05 14:41:00,16.587,16.594,16.522,16.588,350000.0
2008-05-05 14:42:00,16.589,16.626,16.525,16.527,500000.0
2008-05-05 14:43:00,16.593,16.601,16.476,16.601,350000.0
2008-05-05 14:44:00,16.507,16.639,16.498,16.601,350000.0
2008-05-05 14:45:00,16.571,16.622,16.511,16.559,400000.0
2008-05-05 14:46:00,16.657,16.657,16.541,16.545,450000.0
2008-05-05 14:47:00,16.549,16.657,16.549,16.652,550000.0
2008-05-05 14:48:00,16.575,16.613,16.553,16.57,400000.0
2008-05-05 14:49:00,16.646,16.68,16.567,16.605,400000.0
2008-05-05 14:50:00,16.652,16.662,16.537,16.607,500000.0
2008-05-05 14:51:00,16.586,16.69,16.56,16.576,400000.0
2008-05-05 14:52:00,16.607,16.67,16.557,16.569,500000.0
2008-05-05 14:53:00,16.648,16.688,16.546,16.688,450000.0
2008-05-05 14:54:00,16.65,16.65,16.518,16.55,550000.0
2008-05-05 14:55:00,16.661,16.695,16.574,16.66,400000.0
2008-05-05 14:56:00,16.686,16.722,16.644,16.715,450000.0
2008-05-05 14:57:00,16.662,16.72,16.595,16.595,400000.0
2008-05-05 14:58:00,16.655,16.687,16.559,16.611,250000.0
2008-05-05 14:59:00,16.764,16.774,16.682,16.756,350000.0
2008-05-05 15:00:00,16.647,16.746,16.617,16.745,350000.0
2008-05-05 15:01:00,16.759,16.759,16.655,16.702,500000.0
2008-05-05 15:02:00,16.713,16.752,16.648,16.744,400000.0
2008-05-05 15:03:00,16.682,16.717,16.632,16.632,500000.0
2008-05-05 15:04:00,16.636,16.696,16.588,16.588,350000.0
2008-05-05 15:05:00,16.653,16.753,16.63,16.63,550000.0
2008-05-05 15:06:00,16.697,16.697,16.576,16.6,500000.0
2008-05-05 15:07:00,16.717,16.775,16.671,16.685,500000.0
2008-05-05 15:08:00,16.73,16.764,16.659,16.692,350000.0
2008-05-05 15:09:00,16.708,16.708,16.575,16.65,450000.0
2008-05-05 15:10:00,16.64,16.737,16.587,16.642,500000.0
2008-05-05 15:11:00,16.669,16.762,16.613,16.627,400000.0
2008-05-05 15:12:00,16.729,16.729,16.592,16.622,500000.0
2008-05-05 15:13:00,16.692,16.693,16.644,16.686,350000.0
2008-05-05 15:14:00,16.737,16.737,16.574,16.683,400000.0
2008-05-05 15:15:00,16.726,16.737,16.678,16.682,350000.0
2008-05-05 15:16:00,16.697,16.73,16.623,16.706,500000.0
2008-05-05 15:17:00,16.736,16.742,16.641,16.695,300000.0
2008-05-05 15:18:00,16.688,16.737,16.61,16.731,400000.0
2008-05-05 15:19:00,16.673,16.735,16.598,16.735,350000.0
2008-05-05 15:20:00,16.593,16.677,16.544,16.547,550000.0
2008-05-05 15:21:00,16.604,16.695,16.604,16.612,350000.0
2008-05-05 15:22:00,16.723,16.742,16.668,16.729,400000.0
2008-05-05 15:23:00,16.698,16.699,16.628,16.699,350000.0
2008-05-05 15:24:00,16.713,16.75,16.614,16.725,500000.0
2008-05-05 15:25:00,16.625,16.711,16.625,16.711,350000.0
2008-05-05 15:26:00,16.712,16.718,16.578,16.687,400000.0
2008-05-05 15:27:00,16.696,16.719,16.625,16.665,400000.0
2008-05-05 15:28:00,16.714,16.751,16.617,16.617,450000.0
2008-05-05 15:29:00,16.702,16.745,16.64,16.721,500000.0
2008-05-05 15:30:00,16.631,16.719,16.631,16.644,350000.0
2008-05-05 15:31:00,16.629,16.722,16.612,16.612,550000.0
2008-05-05 15:32:00,16.725,16.748,16.635,16.723,550000.0
2008-05-05 15:33:00,16.717,16.748,16.628,16.679,400000.0
2008-05-05 15:34:00,16.689,16.764,16.612,16.748,500000.0
2008-05-05 15:35:00,16.732,16.781,16.673,16.732,600000.0
2008-05-05 15:36:00,16.756,16.756,16.644,16.726,550000.0
2008-05-05 15:37:00,16.726,16.754,16.623,16.754,450000.0
2008-05-05 15:38:00,16.738,16.747,16.646,16.651,400000.0
2008-05-05 15:39:00,16.656,16.729,16.624,16.624,350000.0
2008-05-05 15:40:00,16.654,16.753,16.634,16.679,450000.0
2008-05-05 15:41:00,16.611,16.704,16.606,16.624,450000.0
2008-05-05 15:42:00,16.757,16.772,16.72,16.731,400000.0
2008-05-05 15:43:00,16.65,16.72,16.604,16.713,300000.0
2008-05-05 15:44:00,16.637,16.782,16.637,16.692,450000.0
2008-05-05 15:45:00,16.723,16.723,16.558,16.625,350000.0
2008-05-05 15:46:00,16.724,16.727,16.589,16.706,500000.0
2008-05-05 15:47:00,16.653,16.795,16.648,16.65,350000.0
2008-05-05 15:48:00,16.655,16.761,16.655,16.677,550000.0
2008-05-05 15:49:00,16.723,16.759,16.66,16.735,400000.0
2008-05-05 15:50:00,16.686,16.726,16.641,16.641,350000.0
2008-05-05 15:51:00,16.776,16.776,16.625,16.75,450000.0
2008-05-05 15:52:00,16.734,16.762,16.659,16.703,450000.0
2008-05-05 15:53:00,16.693,16.771,16.693,16.771,350000.0
2008-05-05 15:54:00,16.67,16.78,16.653,16.765,500000.0
2008-05-05 15:55:00,16.75,16.764,16.637,16.755,500000.0
2008-05-05 15:56:00,16.703,16.74,16.627,16.695,1000000.0
2008-05-05 15:57:00,16.693,16.758,16.676,16.731,500000.0
2008-05-05 15:58:00,16.691,16.73,16.691,16.73,100000.0
2008-05-05 15:59:00,16.785,16.785,16.688,16.775,550000.0
2008-05-05 16:00:00,16.666,16.725,16.6,16.695,450000.0
2008-05-05 16:01:00,16.748,16.748,16.618,16.618,350000.0
2008-05-05 16:02:00,16.733,16.733,16.593,16.678,550000.0
2008-05-05 16:03:00,16.667,16.73,16.656,16.672,350000.0
2008-05-05 16:04:00,16.725,16.725,16.565,16.606,350000.0
2008-05-05 16:05:00,16.572,16.647,16.505,16.647,400000.0
2008-05-05 16:06:00,16.624,16.624,16.453,16.555,500000.0
2008-05-05 16:07:00,16.579,16.641,16.507,16.567,400000.0
2008-05-05 16:08:00,16.553,16.627,16.506,16.506,550000.0
2008-05-05 16:09:00,16.616,16.616,16.501,16.549,350000.0
2008-05-05 16:10:00,16.547,16.616,16.504,16.589,350000.0
2008-05-05 16:11:00,16.611,16.611,16.5,16.561,400000.0
2008-05-05 16:12:00,16.62,16.666,16.53,16.58,550000.0
2008-05-05 16:13:00,16.579,16.685,16.563,16.606,400000.0
2008-05-05 16:14:00,16.651,16.665,16.651,16.665,200000.0
2008-05-05 16:15:00,16.6,16.703,16.587,16.587,500000.0
2008-05-05 16:16:00,16.689,16.689,16.579,16.674,350000.0
2008-05-05 16:17:00,16.7,16.7,16.563,16.606,500000.0
2008-05-05 16:18:00,16.639,16.655,16.569,16.586,350000.0
2008-05-05 16:19:00,16.601,16.683,16.559,16.559,550000.0
2008-05-05 16:20:00,16.524,16.604,16.509,16.549,350000.0
2008-05-05 16:21:00,16.625,16.625,16.542,16.616,350000.0
2008-05-05 16:22:00,16.553,16.635,16.519,16.635,400000.0
2008-05-05 16:23:00,16.603,16.638,16.479,16.633,950000.0
2008-05-05 16:24:00,16.615,16.691,16.532,16.644,450000.0
2008-05-05 16:25:00,16.679,16.679,16.582,16.675,400000.0
2008-05-05 16:26:00,16.614,16.694,16.614,16.626,250000.0
2008-05-05 16:27:00,16.693,16.693,16.501,16.625,550000.0
2008-05-05 16:28:00,16.635,16.672,16.541,16.653,500000.0
2008-05-05 16:29:00,16.613,16.688,16.564,16.608,450000.0
2008-05-05 16:30:00,16.683,16.702,16.612,16.625,500000.0
2008-05-05 16:31:00,16.651,16.651,16.539,16.564,350000.0
2008-05-05 16:32:00,16.7,16.7,16.57,16.57,500000.0
2008-05-05 16:33:00,16.653,16.693,16.559,16.677,400000.0
2008-05-05 16:34:00,16.609,16.64,16.546,16.546,300000.0
2008-05-05 16:35:00,16.619,16.619,16.508,16.518,200000.0
2008-05-05 16:36:00,16.552,16.688,16.536,16.575,500000.0
2008-05-05 16:37:00,16.55,16.652,16.55,16.573,350000.0
2008-05-05 16:38:00,16.534,16.652,16.534,16.652,450000.0
2008-05-05 16:39:00,16.526,16.645,16.526,16.571,400000.0
2008-05-05 16:40:00,16.686,16.686,16.543,16.592,550000.0
2008-05-05 16:41:00,16.673,16.673,16.529,16.567,300000.0
2008-05-05 16:42:00,16.545,16.658,16.545,16.658,250000.0
2008-05-05 16:43:00,16.54,16.654,16.513,16.552,350000.0
2008-05-05 16:44:00,16.529,16.641,16.529,16.561,350000.0
2008-05-05 16:45:00,16.659,16.66,16.532,16.568,400000.0
2008-05-05 16:46:00,16.664,16.664,16.517,16.63,500000.0
2008-05-05 16:47:00,16.568,16.667,16.564,16.658,350000.0
2008-05-05 16:48:00,16.63,16.671,16.54,16.65,350000.0
2008-05-05 16:49:00,16.53,16.67,16.53,16.575,400000.0
2008-05-05 16:50:00,16.642,16.658,16.554,16.654,500000.0
2008-05-05 16:51:00,16.587,16.667,16.577,16.63,400000.0
2008-05-05 16:52:00,16.65,16.696,16.558,16.558,400000.0
2008-05-05 16:53:00,16.597,16.687,16.557,16.664,300000.0
2008-05-05 16:54:00,16.538,16.653,16.502,16.653,550000.0
2008-05-05 16:55:00,16.641,16.655,16.566,16.651,600000.0
2008-05-05 16:56:00,16.71,16.736,16.609,16.636,550000.0
2008-05-05 16:57:00,16.662,16.7,16.555,16.593,350000.0
2008-05-05 16:58:00,16.58,16.734,16.58,16.592,550000.0
2008-05-05 16:59:00,16.592,16.73,16.584,16.637,350000.0
2008-05-05 17:00:00,16.575,16.71,16.575,16.681,450000.0
2008-05-05 17:01:00,16.689,16.699,16.574,16.674,350000.0
2008-05-05 17:02:00,16.57,16.698,16.569,16.569,550000.0
2008-05-05 17:03:00,16.677,16.677,16.556,16.556,500000.0
2008-05-05 17:04:00,16.6,16.674,16.6,16.63,400000.0
2008-05-05 17:05:00,16.583,16.639,16.543,16.621,550000.0
2008-05-05 17:06:00,16.684,16.712,16.573,16.573,350000.0
2008-05-05 17:07:00,16.607,16.684,16.573,16.664,350000.0
2008-05-05 17:08:00,16.68,16.68,16.583,16.646,250000.0
2008-05-05 17:09:00,16.649,16.649,16.565,16.626,300000.0
2008-05-05 17:10:00,16.659,16.677,16.53,16.61,500000.0
2008-05-05 17:11:00,16.642,16.647,16.55,16.644,450000.0
2008-05-05 17:12:00,16.595,16.713,16.556,16.643,450000.0
2008-05-05 17:13:00,16.596,16.67,16.546,16.555,550000.0
2008-05-05 17:14:00,16.651,16.666,16.547,16.55,350000.0
2008-05-05 17:15:00,16.639,16.69,16.639,16.69,350000.0
2008-05-05 17:16:00,16.615,16.7,16.527,16.7,350000.0
2008-05-05 17:17:00,16.655,16.704,16.572,16.58,550000.0
2008-05-05 17:18:00,16.685,16.732,16.619,16.717,350000.0
2008-05-05 17:19:00,16.602,16.661,16.542,16.597,400000.0
2008-05-05 17:20:00,16.572,16.702,16.552,16.682,500000.0
2008-05-05 17:21:00,16.64,16.693,16.61,16.682,350000.0
2008-05-05 17:22:00,16.704,16.719,16.587,16.611,300000.0
2008-05-05 17:23:00,16.723,16.736,16.56,16.574,450000.0
2008-05-05 17:24:00,16.62,16.62,16.586,16.602,150000.0
2008-05-05 17:25:00,16.623,16.715,16.558,16.715,700000.0
2008-05-05 17:26:00,16.702,16.713,16.582,16.689,550000.0
2008-05-05 17:27:00,16.675,16.702,16.572,16.649,450000.0
2008-05-05 17:28:00,16.682,16.704,16.546,16.586,450000.0
2008-05-05 17:29:00,16.698,16.698,16.563,16.629,300000.0
2008-05-05 17:30:00,16.667,16.729,16.541,16.678,500000.0
2008-05-05 17:31:00,16.559,16.708,16.559,16.617,500000.0
2008-05-05 17:32:00,16.663,16.689,16.571,16.677,450000.0
2008-05-05 17:33:00,16.647,16.647,16.522,16.522,350000.0
2008-05-05 17:34:00,16.594,16.682,16.537,16.681,450000.0
2008-05-05 17:35:00,16.58,16.686,16.551,16.616,300000.0
2008-05-05 17:36:00,16.713,16.747,16.611,16.698,550000.0
2008-05-05 17:37:00,16.654,16.681,16.556,16.634,400000.0
2008-05-05 17:38:00,16.687,16.687,16.56,16.678,500000.0
2008-05-05 17:39:00,16.593,16.681,16.593,16.621,550000.0
2008-05-05 17:40:00,16.717,16.75,16.608,16.72,450000.0
2008-05-05 17:41:00,16.666,16.688,16.539,16.588,550000.0
2008-05-05 17:42:00,16.631,16.689,16.577,16.602,350000.0
2008-05-05 17:43:00,16.71,16.718,16.577,16.697,500000.0
2008-05-05 17:44:00,16.706,16.706,16.569,16.605,500000.0
2008-05-05 17:45:00,16.713,16.721,16.632,16.64,400000.0
2008-05-05 17:46:00,16.732,16.732,16.597,16.643,750000.0
2008-05-05 17:47:00,16.719,16.719,16.57,16.618,500000.0
2008-05-05 17:48:00,16.733,16.733,16.633,16.682,250000.0
2008-05-05 17:49:00,16.716,16.716,16.611,16.71,400000.0
2008-05-05 17:50:00,16.69,16.69,16.56,16.61,600000.0
2008-05-05 17:51:00,16.647,16.751,16.647,16.734,500000.0
2008-05-05 17:52:00,16.733,16.733,16.588,16.634,350000.0
2008-05-05 17:53:00,16.721,16.759,16.619,16.759,400000.0
2008-05-05 17:54:00,16.7,16.744,16.615,16.666,450000.0
2008-05-05 17:55:00,16.624,16.715,16.612,16.637,350000.0
2008-05-05 17:56:00,16.637,16.807,16.637,16.748,550000.0
2008-05-05 17:58:00,16.69,16.728,16.597,16.725,400000.0
2008-05-05 17:59:00,16.597,16.743,16.591,16.743,450000.0
2008-05-05 18:00:00,16.707,16.737,16.61,16.61,350000.0
2008-05-05 18:01:00,16.721,16.731,16.721,16.731,100000.0
2008-05-05 18:02:00,16.657,16.73,16.623,16.644,450000.0
2008-05-05 18:03:00,16.734,16.736,16.594,16.736,350000.0
2008-05-05 18:04:00,16.601,16.706,16.601,16.646,150000.0
2008-05-05 18:05:00,16.727,16.727,16.586,16.586,350000.0
2008-05-05 18:06:00,16.728,16.731,16.61,16.719,350000.0
2008-05-05 18:07:00,16.697,16.697,16.577,16.594,450000.0
2008-05-05 18:08:00,16.7,16.732,16.607,16.607,350000.0
2008-05-05 18:09:00,16.687,16.687,16.674,16.674,100000.0
2008-05-05 18:10:00,16.606,16.702,16.605,16.672,450000.0
2008-05-05 18:11:00,16.653,16.712,16.585,16.71,450000.0
2008-05-05 18:12:00,16.622,16.718,16.622,16.632,500000.0
2008-05-05 18:14:00,16.706,16.706,16.637,16.637,250000.0
2008-05-05 18:15:00,16.686,16.711,16.593,16.676,500000.0
2008-05-05 18:16:00,16.66,16.735,16.615,16.615,250000.0
2008-05-05 18:17:00,16.691,16.701,16.621,16.674,400000.0
2008-05-05 18:18:00,16.642,16.741,16.628,16.701,500000.0
2008-05-05 18:20:00,16.671,16.706,16.554,16.588,600000.0
2008-05-05 18:21:00,16.612,16.668,16.612,16.668,150000.0
2008-05-05 18:22:00,16.691,16.718,16.636,16.652,350000.0
2008-05-05 18:23:00,16.66,16.68,16.633,16.647,550000.0
2008-05-05 18:24:00,16.638,16.717,16.638,16.668,250000.0
2008-05-05 18:25:00,16.605,16.734,16.605,16.658,350000.0
2008-05-05 18:26:00,16.619,16.7,16.576,16.638,400000.0
2008-05-05 18:27:00,16.665,16.722,16.618,16.618,350000.0
2008-05-05 18:28:00,16.6,16.744,16.592,16.604,450000.0
2008-05-05 18:29:00,16.717,16.729,16.63,16.633,700000.0
2008-05-05 18:30:00,16.7,16.705,16.582,16.705,400000.0
2008-05-05 18:31:00,16.709,16.713,16.598,16.646,450000.0
2008-05-05 18:33:00,16.685,16.74,16.602,16.728,350000.0
2008-05-05 18:34:00,16.704,16.704,16.605,16.638,350000.0
2008-05-05 18:35:00,16.654,16.682,16.575,16.659,550000.0
2008-05-05 18:36:00,16.667,16.681,16.566,16.62,450000.0
2008-05-05 18:37:00,16.652,16.696,16.579,16.649,600000.0
2008-05-05 18:38:00,16.679,16.679,16.544,16.58,500000.0
2008-05-05 18:39:00,16.614,16.683,16.577,16.631,500000.0
2008-05-05 18:40:00,16.627,16.663,16.576,16.652,250000.0
2008-05-05 18:41:00,16.663,16.675,16.591,16.591,250000.0
2008-05-05 18:42:00,16.556,16.715,16.556,16.715,350000.0
2008-05-05 18:44:00,16.594,16.669,16.519,16.62,500000.0
2008-05-05 18:45:00,16.675,16.675,16.542,16.61,350000.0
2008-05-05 18:46:00,16.559,16.671,16.555,16.67,450000.0
2008-05-05 18:47:00,16.679,16.697,16.561,16.67,450000.0
2008-05-05 18:48:00,16.608,16.669,16.576,16.595,350000.0
2008-05-05 18:50:00,16.692,16.706,16.575,16.677,950000.0
2008-05-05 18:51:00,16.568,16.653,16.568,16.568,250000.0
2008-05-05 18:53:00,16.667,16.71,16.579,16.649,400000.0
2008-05-05 18:54:00,16.703,16.703,16.547,16.653,350000.0
2008-05-05 18:56:00,16.581,16.683,16.549,16.642,450000.0
2008-05-05 18:57:00,16.578,16.703,16.578,16.654,500000.0
2008-05-05 18:58:00,16.635,16.716,16.588,16.642,550000.0
2008-05-05 18:59:00,16.652,16.729,16.616,16.627,600000.0
2008-05-05 19:00:00,16.635,16.711,16.635,16.711,350000.0
2008-05-05 19:01:00,16.639,16.719,16.608,16.608,250000.0
2008-05-05 19:02:00,16.64,16.769,16.62,16.62,550000.0
2008-05-05 19:03:00,16.702,16.702,16.619,16.619,100000.0
2008-05-05 19:05:00,16.667,16.745,16.611,16.655,400000.0
2008-05-05 19:06:00,16.733,16.745,16.609,16.609,400000.0
2008-05-05 19:07:00,16.708,16.739,16.612,16.627,550000.0
2008-05-05 19:08:00,16.624,16.728,16.619,16.726,500000.0
2008-05-05 19:09:00,16.659,16.725,16.631,16.631,350000.0
2008-05-05 19:10:00,16.616,16.727,16.616,16.727,500000.0
2008-05-05 19:11:00,16.738,16.749,16.667,16.734,550000.0
2008-05-05 19:12:00,16.742,16.742,16.636,16.636,200000.0
2008-05-05 19:13:00,16.636,16.715,16.589,16.695,600000.0
2008-05-05 19:14:00,16.733,16.737,16.629,16.629,400000.0
2008-05-05 19:15:00,16.649,16.713,16.628,16.703,350000.0
2008-05-05 19:16:00,16.67,16.711,16.606,16.639,550000.0
2008-05-05 19:17:00,16.621,16.758,16.619,16.674,550000.0
2008-05-05 19:18:00,16.649,16.68,16.618,16.68,200000.0
2008-05-05 19:19:00,16.642,16.714,16.581,16.714,650000.0
2008-05-05 19:20:00,16.637,16.699,16.599,16.699,550000.0
2008-05-05 19:21:00,16.73,16.73,16.568,16.584,550000.0
2008-05-05 19:22:00,16.724,16.724,16.586,16.699,500000.0
2008-05-05 19:23:00,16.696,16.711,16.568,16.587,450000.0
2008-05-05 19:24:00,16.674,16.753,16.612,16.678,350000.0
2008-05-05 19:25:00,16.645,16.73,16.624,16.624,550000.0
2008-05-05 19:26:00,16.711,16.711,16.639,16.639,400000.0
2008-05-05 19:27:00,16.726,16.742,16.574,16.703,450000.0
2008-05-05 19:28:00,16.668,16.715,16.668,16.715,100000.0
2008-05-05 19:29:00,16.613,16.723,16.592,16.592,350000.0
2008-05-05 19:30:00,16.712,16.714,16.57,16.612,400000.0
2008-05-05 19:31:00,16.685,16.693,16.588,16.693,500000.0
2008-05-05 19:33:00,16.571,16.665,16.538,16.665,450000.0
2008-05-05 19:34:00,16.603,16.72,16.586,16.586,400000.0
2008-05-05 19:35:00,16.567,16.598,16.567,16.598,300000.0
2008-05-05 19:36:00,16.578,16.703,16.578,16.703,100000.0
2008-05-05 19:37:00,16.697,16.697,16.562,16.609,200000.0
2008-05-05 19:39:00,16.706,16.706,16.587,16.587,100000.0
2008-05-05 19:40:00,16.725,16.743,16.658,16.658,400000.0
2008-05-05 19:42:00,16.706,16.706,16.602,16.602,100000.0
2008-05-05 19:43:00,16.586,16.7,16.586,16.611,500000.0
2008-05-05 19:44:00,16.686,16.728,16.591,16.704,350000.0
2008-05-05 19:45:00,16.679,16.69,16.62,16.69,300000.0
2008-05-05 19:47:00,16.662,16.662,16.547,16.575,400000.0
2008-05-05 19:49:00,16.669,16.669,16.548,16.548,350000.0
2008-05-05 19:50:00,16.691,16.691,16.566,16.683,450000.0
2008-05-05 19:51:00,16.659,16.687,16.603,16.645,300000.0
2008-05-05 19:52:00,16.654,16.669,16.576,16.669,450000.0
2008-05-05 19:53:00,16.615,16.683,16.575,16.682,400000.0
2008-05-05 19:55:00,16.619,16.699,16.576,16.638,450000.0
2008-05-05 19:56:00,16.615,16.706,16.583,16.648,550000.0
2008-05-05 19:58:00,16.663,16.706,16.578,16.6,400000.0
2008-05-05 19:59:00,16.7,16.7,16.588,16.69,350000.0
2008-05-05 20:00:00,16.584,16.689,16.581,16.685,350000.0
2008-05-05 20:01:00,16.669,16.703,16.548,16.703,350000.0
2008-05-05 20:02:00,16.64,16.693,16.597,16.687,500000.0
2008-05-05 20:06:00,16.614,16.614,16.603,16.611,250000.0
2008-05-05 20:07:00,16.605,16.659,16.575,16.586,400000.0
2008-05-05 20:08:00,16.583,16.591,16.531,16.558,250000.0
2008-05-05 20:10:00,16.636,16.658,16.544,16.658,450000.0
2008-05-05 20:11:00,16.627,16.65,16.537,16.65,400000.0
2008-05-05 20:12:00,16.58,16.645,16.554,16.554,250000.0
2008-05-05 20:13:00,16.631,16.666,16.567,16.57,500000.0
2008-05-05 20:14:00,16.614,16.651,16.546,16.651,300000.0
2008-05-05 20:15:00,16.606,16.606,16.581,16.581,100000.0
2008-05-05 20:16:00,16.622,16.657,16.579,16.611,200000.0
2008-05-05 20:18:00,16.634,16.634,16.564,16.623,150000.0
2008-05-05 20:19:00,16.627,16.647,16.535,16.572,350000.0
2008-05-05 20:20:00,16.611,16.662,16.509,16.662,400000.0
2008-05-05 20:21:00,16.596,16.687,16.566,16.573,350000.0
2008-05-05 20:22:00,16.56,16.618,16.56,16.561,250000.0
2008-05-05 20:23:00,16.591,16.633,16.55,16.563,400000.0
2008-05-05 20:24:00,16.565,16.616,16.543,16.616,400000.0
2008-05-05 20:25:00,16.632,16.632,16.501,16.617,500000.0
2008-05-05 20:28:00,16.562,16.569,16.543,16.543,150000.0
2008-05-05 20:29:00,16.596,16.633,16.519,16.519,500000.0
2008-05-05 20:30:00,16.553,16.626,16.523,16.549,400000.0
2008-05-05 20:31:00,16.611,16.633,16.514,16.59,250000.0
2008-05-05 20:32:00,16.539,16.625,16.523,16.54,350000.0
2008-05-05 20:34:00,16.492,16.616,16.491,16.616,400000.0
2008-05-05 20:35:00,16.619,16.643,16.494,16.494,400000.0
2008-05-05 20:36:00,16.533,16.534,16.533,16.534,100000.0
2008-05-05 20:37:00,16.615,16.634,16.531,16.629,500000.0
2008-05-05 20:40:00,16.631,16.633,16.497,16.605,500000.0
2008-05-05 20:41:00,16.542,16.641,16.526,16.641,200000.0
2008-05-05 20:42:00,16.616,16.647,16.547,16.647,300000.0
2008-05-05 20:44:00,16.595,16.685,16.547,16.547,350000.0
2008-05-05 20:46:00,16.58,16.639,16.58,16.639,100000.0
2008-05-05 20:48:00,16.572,16.654,16.533,16.583,400000.0
2008-05-05 20:49:00,16.602,16.619,16.524,16.619,250000.0
2008-05-05 20:50:00,16.613,16.648,16.576,16.64,400000.0
2008-05-05 20:53:00,16.577,16.661,16.533,16.661,300000.0
2008-05-05 20:58:00,16.654,16.664,16.617,16.656,350000.0
2008-05-05 20:59:00,16.623,16.663,16.538,16.658,350000.0
2008-05-05 21:00:00,16.627,16.627,16.626,16.626,100000.0
2008-05-05 21:01:00,16.608,16.679,16.555,16.627,350000.0
2008-05-05 21:02:00,16.624,16.663,16.577,16.577,350000.0
2008-05-05 21:04:00,16.521,16.658,16.521,16.581,500000.0
2008-05-05 21:05:00,16.63,16.633,16.582,16.622,200000.0
2008-05-05 21:06:00,16.634,16.634,16.559,16.627,250000.0
2008-05-05 21:07:00,16.631,16.637,16.581,16.637,200000.0
2008-05-05 21:08:00,16.583,16.625,16.583,16.625,100000.0
2008-05-05 21:10:00,16.588,16.646,16.588,16.646,100000.0
2008-05-05 21:11:00,16.614,16.668,16.588,16.588,350000.0
2008-05-05 21:14:00,16.586,16.639,16.565,16.639,200000.0
2008-05-05 21:17:00,16.577,16.637,16.577,16.637,100000.0
2008-05-05 21:20:00,16.663,16.663,16.544,16.544,450000.0
2008-05-05 21:21:00,16.64,16.64,16.507,16.507,200000.0
2008-05-05 21:22:00,16.658,16.658,16.544,16.544,300000.0
2008-05-05 21:23:00,16.574,16.627,16.574,16.627,200000.0
2008-05-05 21:24:00,16.653,16.653,16.533,16.533,100000.0
2008-05-05 21:25:00,16.545,16.665,16.545,16.625,350000.0
2008-05-05 21:28:00,16.622,16.634,16.593,16.593,200000.0
2008-05-05 21:29:00,16.631,16.646,16.631,16.646,100000.0
2008-05-05 21:30:00,16.637,16.646,16.544,16.544,250000.0
2008-05-05 21:31:00,16.652,16.658,16.553,16.553,550000.0
2008-05-05 21:32:00,16.606,16.662,16.587,16.587,350000.0
2008-05-05 21:34:00,16.622,16.653,16.584,16.584,300000.0
2008-05-05 21:35:00,16.553,16.671,16.553,16.586,350000.0
2008-05-05 21:37:00,16.639,16.666,16.639,16.666,100000.0
2008-05-05 21:38:00,16.666,16.666,16.55,16.651,300000.0
2008-05-05 21:39:00,16.583,16.583,16.583,16.583,50000.0
2008-05-05 21:40:00,16.636,16.664,16.539,16.664,500000.0
2008-05-05 21:42:00,16.636,16.668,16.538,16.644,550000.0
2008-05-05 21:43:00,16.625,16.625,16.625,16.625,50000.0
2008-05-05 21:46:00,16.587,16.64,16.516,16.516,250000.0
2008-05-05 21:50:00,16.561,16.631,16.556,16.576,250000.0
2008-05-05 21:51:00,16.623,16.636,16.516,16.635,400000.0
2008-05-05 21:52:00,16.665,16.688,16.611,16.611,200000.0
2008-05-05 21:53:00,16.667,16.667,16.541,16.607,350000.0
2008-05-05 21:54:00,16.589,16.589,16.589,16.589,50000.0
2008-05-05 21:55:00,16.595,16.692,16.595,16.617,550000.0
2008-05-05 21:56:00,16.651,16.688,16.611,16.619,200000.0
2008-05-05 21:57:00,16.634,16.66,16.538,16.538,250000.0
2008-05-05 21:58:00,16.636,16.699,16.604,16.615,400000.0
2008-05-05 21:59:00,16.581,16.647,16.581,16.641,350000.0
2008-05-05 22:00:00,16.696,16.736,16.578,16.7,650000.0
2008-05-05 22:01:00,16.618,16.669,16.557,16.557,300000.0
2008-05-05 22:03:00,16.61,16.669,16.61,16.669,100000.0
2008-05-05 22:05:00,16.646,16.705,16.621,16.621,350000.0
2008-05-05 22:06:00,16.607,16.607,16.607,16.607,50000.0
2008-05-05 22:07:00,16.607,16.684,16.557,16.684,500000.0
2008-05-05 22:09:00,16.629,16.655,16.57,16.647,300000.0
2008-05-05 22:10:00,16.638,16.638,16.638,16.638,50000.0
2008-05-05 22:20:00,16.61,16.669,16.61,16.669,100000.0
2008-05-05 22:22:00,16.64,16.693,16.611,16.657,350000.0
2008-05-05 22:23:00,16.663,16.687,16.581,16.682,450000.0
2008-05-05 22:24:00,16.679,16.692,16.563,16.689,350000.0
2008-05-05 22:27:00,16.57,16.687,16.57,16.598,600000.0
2008-05-05 22:29:00,16.639,16.639,16.587,16.61,150000.0
2008-05-05 22:30:00,16.62,16.686,16.564,16.631,700000.0
2008-05-05 22:32:00,16.621,16.684,16.552,16.684,400000.0
2008-05-05 22:33:00,16.578,16.723,16.578,16.677,350000.0
2008-05-05 22:34:00,16.642,16.696,16.54,16.632,350000.0
2008-05-05 22:35:00,16.648,16.671,16.557,16.644,350000.0
2008-05-05 22:36:00,16.641,16.682,16.641,16.652,350000.0
2008-05-05 22:37:00,16.634,16.634,16.57,16.615,400000.0
2008-05-05 22:38:00,16.638,16.702,16.613,16.692,450000.0
2008-05-05 22:40:00,16.614,16.662,16.549,16.549,350000.0
2008-05-05 22:42:00,16.567,16.666,16.522,16.576,250000.0
2008-05-05 22:44:00,16.59,16.635,16.531,16.531,150000.0
2008-05-05 22:45:00,16.678,16.696,16.623,16.671,400000.0
2008-05-05 22:46:00,16.656,16.671,16.542,16.65,350000.0
2008-05-05 22:47:00,16.664,16.664,16.592,16.611,150000.0
2008-05-05 22:48:00,16.588,16.698,16.563,16.698,750000.0
2008-05-05 22:50:00,16.688,16.688,16.597,16.66,600000.0
2008-05-05 22:52:00,16.681,16.681,16.566,16.566,100000.0
2008-05-05 22:53:00,16.648,16.715,16.561,16.657,650000.0
2008-05-05 22:54:00,16.672,16.672,16.621,16.621,100000.0
2008-05-05 22:55:00,16.659,16.659,16.572,16.572,100000.0
2008-05-05 22:56:00,16.661,16.685,16.596,16.65,400000.0
2008-05-05 22:58:00,16.695,16.695,16.61,16.61,100000.0
2008-05-05 22:59:00,16.59,16.59,16.586,16.586,100000.0
2008-05-05 23:00:00,16.588,16.592,16.588,16.592,100000.0
2008-05-05 23:02:00,16.605,16.664,16.605,16.664,100000.0
2008-05-05 23:07:00,16.612,16.655,16.573,16.586,350000.0
2008-05-05 23:09:00,16.622,16.666,16.591,16.602,350000.0
2008-05-05 23:10:00,16.607,16.626,16.607,16.626,100000.0
2008-05-05 23:11:00,16.609,16.665,16.609,16.665,100000.0
2008-05-05 23:14:00,16.665,16.665,16.514,16.528,350000.0
2008-05-05 23:15:00,16.636,16.644,16.594,16.611,450000.0
2008-05-05 23:20:00,16.624,16.669,16.556,16.598,500000.0
2008-05-05 23:25:00,16.673,16.673,16.647,16.668,300000.0
2008-05-05 23:27:00,16.59,16.649,16.59,16.649,100000.0
2008-05-05 23:30:00,16.664,16.669,16.576,16.636,450000.0
2008-05-05 23:33:00,16.57,16.651,16.57,16.631,250000.0
2008-05-05 23:35:00,16.641,16.641,16.532,16.532,150000.0
2008-05-05 23:37:00,16.575,16.597,16.575,16.597,100000.0
2008-05-05 23:39:00,16.596,16.64,16.538,16.538,150000.0
2008-05-05 23:40:00,16.653,16.654,16.554,16.554,300000.0
2008-05-05 23:42:00,16.605,16.664,16.605,16.664,100000.0
2008-05-05 23:50:00,16.59,16.649,16.59,16.649,100000.0
2008-05-05 23:59:00,16.594,16.622,16.535,16.535,200000.0
2008-05-06 00:00:00,16.653,16.666,16.581,16.649,350000.0
2008-05-06 00:01:00,16.689,16.693,16.596,16.672,400000.0
2008-05-06 00:02:00,16.624,16.706,16.608,16.608,550000.0
2008-05-06 00:03:00,16.691,16.691,16.595,16.63,350000.0
2008-05-06 00:04:00,16.675,16.694,16.605,16.694,350000.0
2008-05-06 00:05:00,16.658,16.66,16.546,16.547,350000.0
2008-05-06 00:06:00,16.702,16.702,16.559,16.62,250000.0
2008-05-06 00:07:00,16.664,16.706,16.664,16.706,100000.0
2008-05-06 00:08:00,16.703,16.734,16.592,16.674,500000.0
2008-05-06 00:09:00,16.709,16.709,16.616,16.683,500000.0
2008-05-06 00:10:00,16.627,16.687,16.598,16.668,600000.0
2008-05-06 00:11:00,16.677,16.701,16.617,16.617,150000.0
2008-05-06 00:14:00,16.689,16.689,16.63,16.685,300000.0
2008-05-06 00:15:00,16.588,16.608,16.588,16.608,100000.0
2008-05-06 00:17:00,16.655,16.726,16.655,16.724,200000.0
2008-05-06 00:19:00,16.657,16.712,16.614,16.614,350000.0
2008-05-06 00:20:00,16.703,16.721,16.643,16.709,250000.0
2008-05-06 00:21:00,16.647,16.722,16.647,16.722,100000.0
2008-05-06 00:27:00,16.661,16.719,16.637,16.719,150000.0
2008-05-06 00:28:00,16.7,16.7,16.629,16.629,200000.0
2008-05-06 00:30:00,16.603,16.705,16.568,16.652,400000.0
2008-05-06 00:31:00,16.696,16.704,16.668,16.668,200000.0
2008-05-06 00:34:00,16.713,16.713,16.687,16.687,100000.0
2008-05-06 00:35:00,16.708,16.719,16.692,16.719,200000.0
2008-05-06 00:36:00,16.665,16.688,16.582,16.688,200000.0
2008-05-06 00:37:00,16.689,16.724,16.608,16.724,400000.0
2008-05-06 00:39:00,16.589,16.729,16.589,16.673,550000.0
2008-05-06 00:40:00,16.699,16.701,16.666,16.701,250000.0
2008-05-06 00:42:00,16.638,16.697,16.638,16.657,200000.0
2008-05-06 00:45:00,16.617,16.672,16.617,16.672,100000.0
2008-05-06 00:46:00,16.653,16.713,16.62,16.62,350000.0
2008-05-06 00:48:00,16.609,16.665,16.609,16.665,100000.0
2008-05-06 00:50:00,16.601,16.649,16.569,16.607,550000.0
2008-05-06 00:54:00,16.637,16.69,16.614,16.614,350000.0
2008-05-06 00:58:00,16.649,16.652,16.649,16.652,100000.0
2008-05-06 00:59:00,16.589,16.677,16.589,16.609,350000.0
2008-05-06 01:00:00,16.662,16.662,16.558,16.558,300000.0
2008-05-06 01:01:00,16.588,16.739,16.565,16.646,900000.0
2008-05-06 01:02:00,16.699,16.702,16.699,16.702,100000.0
2008-05-06 01:04:00,16.704,16.704,16.62,16.62,200000.0
2008-05-06 01:06:00,16.66,16.719,16.66,16.719,100000.0
2008-05-06 01:10:00,16.558,16.699,16.514,16.684,700000.0
2008-05-06 01:12:00,16.553,16.607,16.553,16.607,100000.0
2008-05-06 01:13:00,16.621,16.679,16.621,16.654,150000.0
2008-05-06 01:14:00,16.646,16.646,16.582,16.636,300000.0
2008-05-06 01:15:00,16.624,16.733,16.624,16.629,300000.0
2008-05-06 01:16:00,16.66,16.676,16.66,16.663,200000.0
2008-05-06 01:17:00,16.697,16.697,16.669,16.669,100000.0
2008-05-06 01:18:00,16.697,16.697,16.615,16.689,450000.0
2008-05-06 01:19:00,16.607,16.694,16.597,16.606,400000.0
2008-05-06 01:20:00,16.663,16.697,16.647,16.647,250000.0
2008-05-06 01:23:00,16.644,16.694,16.584,16.694,350000.0
2008-05-06 01:24:00,16.668,16.68,16.582,16.67,500000.0
2008-05-06 01:25:00,16.614,16.681,16.544,16.641,250000.0
2008-05-06 01:27:00,16.6,16.659,16.6,16.659,100000.0
2008-05-06 01:28:00,16.656,16.712,16.637,16.637,350000.0
2008-05-06 01:30:00,16.651,16.651,16.651,16.651,50000.0
2008-05-06 01:31:00,16.653,16.689,16.614,16.68,450000.0
2008-05-06 01:32:00,16.675,16.675,16.591,16.651,250000.0
2008-05-06 01:33:00,16.645,16.651,16.614,16.651,150000.0
2008-05-06 01:34:00,16.636,16.639,16.577,16.639,400000.0
2008-05-06 01:36:00,16.575,16.634,16.569,16.628,200000.0
2008-05-06 01:38:00,16.639,16.639,16.594,16.639,350000.0
2008-05-06 01:40:00,16.662,16.732,16.603,16.647,500000.0
2008-05-06 01:41:00,16.624,16.624,16.541,16.546,500000.0
2008-05-06 01:42:00,16.549,16.625,16.512,16.625,200000.0
2008-05-06 01:44:00,16.512,16.652,16.512,16.652,100000.0
2008-05-06 01:48:00,16.652,16.669,16.575,16.669,150000.0
2008-05-06 01:49:00,16.586,16.666,16.586,16.666,100000.0
2008-05-06 01:50:00,16.661,16.661,16.571,16.598,300000.0
2008-05-06 01:51:00,16.625,16.655,16.565,16.613,400000.0
2008-05-06 01:52:00,16.58,16.58,16.58,16.58,50000.0
2008-05-06 01:53:00,16.558,16.65,16.558,16.65,150000.0
2008-05-06 01:54:00,16.652,16.652,16.652,16.652,100000.0
2008-05-06 01:55:00,16.567,16.634,16.526,16.568,550000.0
2008-05-06 01:57:00,16.605,16.663,16.599,16.599,300000.0
2008-05-06 02:00:00,16.651,16.651,16.651,16.651,50000.0
2008-05-06 02:01:00,16.577,16.654,16.536,16.581,400000.0
2008-05-06 02:02:00,16.65,16.65,16.55,16.55,300000.0
2008-05-06 02:04:00,16.541,16.659,16.529,16.657,300000.0
2008-05-06 02:06:00,16.659,16.689,16.556,16.648,350000.0
2008-05-06 02:07:00,16.692,16.693,16.588,16.659,400000.0
2008-05-06 02:08:00,16.657,16.681,16.624,16.632,400000.0
2008-05-06 02:09:00,16.644,16.689,16.579,16.63,550000.0
2008-05-06 02:10:00,16.68,16.686,16.636,16.65,400000.0
2008-05-06 02:11:00,16.654,16.654,16.556,16.556,150000.0
2008-05-06 02:12:00,16.662,16.679,16.636,16.679,150000.0
2008-05-06 02:16:00,16.622,16.694,16.622,16.694,200000.0
2008-05-06 02:17:00,16.674,16.707,16.632,16.632,350000.0
2008-05-06 02:18:00,16.637,16.703,16.545,16.609,400000.0
2008-05-06 02:19:00,16.721,16.721,16.596,16.672,500000.0
2008-05-06 02:20:00,16.63,16.709,16.565,16.709,500000.0
2008-05-06 02:22:00,16.687,16.712,16.608,16.681,400000.0
2008-05-06 02:23:00,16.675,16.721,16.673,16.721,200000.0
2008-05-06 02:24:00,16.693,16.701,16.693,16.701,100000.0
2008-05-06 02:28:00,16.65,16.709,16.65,16.709,100000.0
2008-05-06 02:30:00,16.625,16.701,16.587,16.587,300000.0
2008-05-06 02:31:00,16.66,16.685,16.562,16.597,400000.0
2008-05-06 02:32:00,16.655,16.747,16.634,16.683,300000.0
2008-05-06 02:33:00,16.645,16.73,16.63,16.648,200000.0
2008-05-06 02:34:00,16.636,16.693,16.636,16.677,250000.0
2008-05-06 02:35:00,16.644,16.717,16.644,16.653,300000.0
2008-05-06 02:36:00,16.573,16.661,16.573,16.66,150000.0
2008-05-06 02:37:00,16.664,16.747,16.604,16.706,450000.0
2008-05-06 02:40:00,16.663,16.713,16.629,16.633,400000.0
2008-05-06 02:41:00,16.665,16.704,16.596,16.596,300000.0
2008-05-06 02:49:00,16.636,16.703,16.567,16.675,500000.0
2008-05-06 02:50:00,16.597,16.693,16.597,16.693,100000.0
2008-05-06 02:51:00,16.663,16.687,16.627,16.627,400000.0
2008-05-06 02:52:00,16.713,16.713,16.713,16.713,50000.0
2008-05-06 02:57:00,16.593,16.662,16.593,16.662,200000.0
2008-05-06 03:00:00,16.693,16.693,16.612,16.612,400000.0
2008-05-06 03:04:00,16.676,16.732,16.657,16.699,350000.0
2008-05-06 03:06:00,16.694,16.697,16.633,16.693,450000.0
2008-05-06 03:08:00,16.649,16.728,16.64,16.728,300000.0
2008-05-06 03:09:00,16.7,16.7,16.64,16.664,150000.0
2008-05-06 03:10:00,16.607,16.646,16.602,16.608,350000.0
2008-05-06 03:11:00,16.622,16.661,16.602,16.625,400000.0
2008-05-06 03:12:00,16.643,16.668,16.622,16.668,350000.0
2008-05-06 03:13:00,16.661,16.661,16.593,16.647,400000.0
2008-05-06 03:14:00,16.703,16.718,16.607,16.674,700000.0
2008-05-06 03:16:00,16.739,16.739,16.624,16.676,250000.0
2008-05-06 03:17:00,16.707,16.727,16.627,16.627,350000.0
2008-05-06 03:18:00,16.735,16.735,16.667,16.723,550000.0
2008-05-06 03:19:00,16.701,16.701,16.701,16.701,50000.0
2008-05-06 03:20:00,16.732,16.747,16.702,16.714,400000.0
2008-05-06 03:21:00,16.706,16.706,16.706,16.706,50000.0
2008-05-06 03:22:00,16.654,16.715,16.654,16.715,100000.0
2008-05-06 03:23:00,16.706,16.756,16.659,16.659,350000.0
2008-05-06 03:24:00,16.688,16.688,16.688,16.688,50000.0
2008-05-06 03:25:00,16.731,16.745,16.699,16.711,400000.0
2008-05-06 03:26:00,16.698,16.698,16.698,16.698,50000.0
2008-05-06 03:28:00,16.638,16.743,16.638,16.741,400000.0
2008-05-06 03:30:00,16.606,16.729,16.606,16.729,250000.0
2008-05-06 03:31:00,16.658,16.743,16.635,16.679,450000.0
2008-05-06 03:32:00,16.752,16.752,16.625,16.658,400000.0
2008-05-06 03:33:00,16.608,16.742,16.608,16.709,650000.0
2008-05-06 03:34:00,16.668,16.743,16.668,16.67,300000.0
2008-05-06 03:36:00,16.68,16.747,16.6,16.747,400000.0
2008-05-06 03:39:00,16.742,16.761,16.697,16.741,350000.0
2008-05-06 03:40:00,16.739,16.742,16.594,16.742,350000.0
2008-05-06 03:41:00,16.613,16.746,16.613,16.613,350000.0
2008-05-06 03:43:00,16.705,16.742,16.651,16.711,250000.0
2008-05-06 03:44:00,16.623,16.743,16.623,16.728,250000.0
2008-05-06 03:49:00,16.703,16.73,16.656,16.701,300000.0
2008-05-06 03:50:00,16.701,16.734,16.591,16.717,400000.0
2008-05-06 03:53:00,16.708,16.711,16.708,16.711,100000.0
2008-05-06 03:56:00,16.747,16.747,16.638,16.743,400000.0
2008-05-06 03:57:00,16.691,16.691,16.591,16.612,450000.0
2008-05-06 03:59:00,16.654,16.744,16.6,16.685,450000.0
2008-05-06 04:00:00,16.727,16.727,16.727,16.727,50000.0
2008-05-06 04:05:00,16.708,16.708,16.608,16.608,150000.0
2008-05-06 04:06:00,16.732,16.736,16.732,16.736,100000.0
2008-05-06 04:07:00,16.667,16.732,16.651,16.732,150000.0
2008-05-06 04:09:00,16.72,16.756,16.616,16.738,900000.0
2008-05-06 04:10:00,16.715,16.733,16.715,16.733,100000.0
2008-05-06 04:11:00,16.761,16.761,16.686,16.686,100000.0
2008-05-06 04:12:00,16.738,16.738,16.652,16.652,100000.0
2008-05-06 04:13:00,16.672,16.748,16.623,16.623,250000.0
2008-05-06 04:15:00,16.724,16.725,16.592,16.592,450000.0
2008-05-06 04:16:00,16.618,16.618,16.618,16.618,50000.0
2008-05-06 04:17:00,16.675,16.751,16.621,16.621,350000.0
2008-05-06 04:19:00,16.696,16.752,16.673,16.677,400000.0
2008-05-06 04:20:00,16.657,16.737,16.657,16.702,550000.0
2008-05-06 04:23:00,16.656,16.713,16.656,16.713,100000.0
2008-05-06 04:24:00,16.696,16.752,16.677,16.677,350000.0
2008-05-06 04:26:00,16.69,16.757,16.653,16.653,150000.0
2008-05-06 04:30:00,16.66,16.719,16.66,16.719,100000.0
2008-05-06 04:35:00,16.669,16.732,16.661,16.661,150000.0
2008-05-06 04:37:00,16.725,16.753,16.677,16.737,300000.0
2008-05-06 04:38:00,16.688,16.762,16.683,16.683,350000.0
2008-05-06 04:40:00,16.68,16.739,16.68,16.739,100000.0
2008-05-06 04:42:00,16.658,16.723,16.658,16.723,250000.0
2008-05-06 04:43:00,16.771,16.771,16.771,16.771,50000.0
2008-05-06 04:44:00,16.737,16.748,16.653,16.73,250000.0
2008-05-06 04:45:00,16.656,16.761,16.652,16.746,550000.0
2008-05-06 04:46:00,16.737,16.75,16.737,16.75,100000.0
2008-05-06 04:48:00,16.705,16.705,16.605,16.669,200000.0
2008-05-06 04:50:00,16.665,16.732,16.66,16.66,300000.0
2008-05-06 04:51:00,16.692,16.735,16.654,16.673,350000.0
2008-05-06 04:57:00,16.751,16.751,16.639,16.639,100000.0
2008-05-06 04:58:00,16.712,16.712,16.712,16.712,50000.0
2008-05-06 05:00:00,16.656,16.75,16.613,16.716,650000.0
2008-05-06 05:02:00,16.74,16.74,16.708,16.711,250000.0
2008-05-06 05:04:00,16.729,16.731,16.684,16.721,400000.0
2008-05-06 05:05:00,16.747,16.747,16.623,16.672,150000.0
2008-05-06 05:06:00,16.654,16.741,16.624,16.717,400000.0
2008-05-06 05:07:00,16.738,16.763,16.664,16.742,350000.0
2008-05-06 05:08:00,16.77,16.807,16.669,16.669,350000.0
2008-05-06 05:09:00,16.7,16.766,16.7,16.729,400000.0
2008-05-06 05:10:00,16.761,16.801,16.656,16.658,500000.0
2008-05-06 05:11:00,16.661,16.763,16.661,16.672,500000.0
2008-05-06 05:12:00,16.767,16.767,16.689,16.723,150000.0
2008-05-06 05:13:00,16.723,16.781,16.694,16.733,350000.0
2008-05-06 05:14:00,16.734,16.776,16.707,16.776,200000.0
2008-05-06 05:15:00,16.783,16.783,16.744,16.765,150000.0
2008-05-06 05:17:00,16.68,16.739,16.68,16.739,100000.0
2008-05-06 05:20:00,16.68,16.739,16.68,16.739,100000.0
2008-05-06 05:22:00,16.683,16.769,16.651,16.748,250000.0
2008-05-06 05:23:00,16.752,16.771,16.752,16.768,150000.0
2008-05-06 05:24:00,16.651,16.713,16.651,16.713,100000.0
2008-05-06 05:27:00,16.748,16.768,16.748,16.768,100000.0
2008-05-06 05:30:00,16.754,16.759,16.648,16.66,550000.0
2008-05-06 05:31:00,16.709,16.731,16.666,16.726,400000.0
2008-05-06 05:34:00,16.754,16.759,16.709,16.726,400000.0
2008-05-06 05:36:00,16.73,16.73,16.689,16.704,250000.0
2008-05-06 05:37:00,16.71,16.756,16.653,16.69,400000.0
2008-05-06 05:38:00,16.653,16.806,16.653,16.688,300000.0
2008-05-06 05:39:00,16.676,16.787,16.637,16.787,600000.0
2008-05-06 05:40:00,16.654,16.768,16.638,16.7,950000.0
2008-05-06 05:41:00,16.708,16.812,16.7,16.748,350000.0
2008-05-06 05:42:00,16.791,16.791,16.658,16.776,350000.0
2008-05-06 05:44:00,16.723,16.807,16.723,16.774,250000.0
2008-05-06 05:45:00,16.73,16.789,16.713,16.72,350000.0
2008-05-06 05:48:00,16.788,16.788,16.731,16.753,400000.0
2008-05-06 05:50:00,16.706,16.801,16.696,16.763,300000.0
2008-05-06 05:52:00,16.728,16.802,16.728,16.779,150000.0
2008-05-06 05:55:00,16.73,16.824,16.73,16.731,400000.0
2008-05-06 05:56:00,16.744,16.752,16.728,16.745,250000.0
2008-05-06 05:58:00,16.813,16.813,16.73,16.78,300000.0
2008-05-06 06:00:00,16.69,16.801,16.679,16.781,900000.0
2008-05-06 06:01:00,16.679,16.804,16.679,16.687,550000.0
2008-05-06 06:10:00,16.729,16.815,16.729,16.797,250000.0
2008-05-06 06:11:00,16.743,16.78,16.712,16.731,300000.0
2008-05-06 06:12:00,16.756,16.812,16.737,16.779,350000.0
2008-05-06 06:13:00,16.754,16.769,16.754,16.769,100000.0
2008-05-06 06:18:00,16.753,16.795,16.73,16.744,350000.0
2008-05-06 06:19:00,16.744,16.792,16.644,16.7,600000.0
2008-05-06 06:20:00,16.783,16.783,16.636,16.783,300000.0
2008-05-06 06:24:00,16.724,16.78,16.689,16.78,150000.0
2008-05-06 06:29:00,16.748,16.749,16.705,16.705,200000.0
2008-05-06 06:30:00,16.711,16.765,16.688,16.765,500000.0
2008-05-06 06:31:00,16.726,16.78,16.708,16.711,400000.0
2008-05-06 06:32:00,16.717,16.805,16.664,16.749,400000.0
2008-05-06 06:33:00,16.667,16.725,16.657,16.725,400000.0
2008-05-06 06:34:00,16.625,16.709,16.625,16.709,150000.0
2008-05-06 06:35:00,16.74,16.74,16.632,16.632,400000.0
2008-05-06 06:36:00,16.791,16.794,16.675,16.794,300000.0
2008-05-06 06:38:00,16.637,16.749,16.637,16.667,350000.0
2008-05-06 06:39:00,16.771,16.771,16.652,16.728,200000.0
2008-05-06 06:40:00,16.761,16.779,16.671,16.779,600000.0
2008-05-06 06:41:00,16.693,16.76,16.693,16.76,100000.0
2008-05-06 06:42:00,16.735,16.774,16.735,16.774,150000.0
2008-05-06 06:43:00,16.762,16.795,16.617,16.707,450000.0
2008-05-06 06:44:00,16.709,16.709,16.604,16.604,250000.0
2008-05-06 06:46:00,16.705,16.723,16.634,16.668,400000.0
2008-05-06 06:47:00,16.729,16.729,16.598,16.658,300000.0
2008-05-06 06:48:00,16.721,16.721,16.603,16.708,300000.0
2008-05-06 06:49:00,16.773,16.773,16.624,16.624,350000.0
2008-05-06 06:50:00,16.742,16.742,16.593,16.636,400000.0
2008-05-06 06:51:00,16.615,16.628,16.615,16.628,100000.0
2008-05-06 06:52:00,16.655,16.731,16.655,16.731,150000.0
2008-05-06 06:53:00,16.636,16.636,16.611,16.625,250000.0
2008-05-06 06:54:00,16.617,16.695,16.609,16.609,350000.0
2008-05-06 06:55:00,16.702,16.718,16.702,16.718,150000.0
2008-05-06 06:56:00,16.666,16.733,16.645,16.728,400000.0
2008-05-06 06:57:00,16.695,16.733,16.596,16.618,450000.0
2008-05-06 06:58:00,16.725,16.725,16.725,16.725,50000.0
2008-05-06 06:59:00,16.659,16.733,16.613,16.628,750000.0
2008-05-06 07:00:00,16.636,16.749,16.633,16.672,500000.0
2008-05-06 07:01:00,16.724,16.754,16.626,16.724,500000.0
2008-05-06 07:04:00,16.714,16.714,16.645,16.645,150000.0
2008-05-06 07:07:00,16.636,16.636,16.626,16.626,100000.0
2008-05-06 07:08:00,16.636,16.748,16.633,16.633,350000.0
2008-05-06 07:10:00,16.622,16.727,16.614,16.64,200000.0
2008-05-06 07:12:00,16.614,16.718,16.614,16.66,450000.0
2008-05-06 07:13:00,16.634,16.759,16.634,16.643,400000.0
2008-05-06 07:18:00,16.665,16.724,16.665,16.724,100000.0
2008-05-06 07:20:00,16.725,16.725,16.663,16.663,100000.0
2008-05-06 07:21:00,16.698,16.738,16.631,16.738,400000.0
2008-05-06 07:24:00,16.645,16.721,16.645,16.721,500000.0
2008-05-06 07:25:00,16.711,16.728,16.622,16.642,550000.0
2008-05-06 07:26:00,16.649,16.716,16.649,16.716,250000.0
2008-05-06 07:27:00,16.638,16.687,16.638,16.654,250000.0
2008-05-06 07:28:00,16.631,16.725,16.631,16.652,350000.0
2008-05-06 07:29:00,16.692,16.724,16.659,16.659,400000.0
2008-05-06 07:30:00,16.657,16.741,16.603,16.633,550000.0
2008-05-06 07:37:00,16.754,16.754,16.737,16.737,100000.0
2008-05-06 07:38:00,16.683,16.763,16.639,16.743,450000.0
2008-05-06 07:40:00,16.723,16.723,16.663,16.663,100000.0
2008-05-06 07:41:00,16.685,16.718,16.604,16.609,400000.0
2008-05-06 07:42:00,16.727,16.727,16.612,16.648,350000.0
2008-05-06 07:43:00,16.737,16.737,16.633,16.633,300000.0
2008-05-06 07:45:00,16.728,16.768,16.671,16.671,350000.0
2008-05-06 07:46:00,16.751,16.756,16.637,16.709,550000.0
2008-05-06 07:47:00,16.728,16.728,16.577,16.689,350000.0
2008-05-06 07:48:00,16.639,16.677,16.584,16.584,550000.0
2008-05-06 07:49:00,16.711,16.759,16.63,16.711,550000.0
2008-05-06 07:50:00,16.758,16.758,16.653,16.707,450000.0
2008-05-06 07:52:00,16.644,16.739,16.644,16.739,250000.0
2008-05-06 07:53:00,16.654,16.719,16.614,16.632,400000.0
2008-05-06 07:54:00,16.689,16.731,16.628,16.648,350000.0
2008-05-06 07:59:00,16.615,16.708,16.615,16.692,450000.0
2008-05-06 08:00:00,16.618,16.724,16.616,16.672,350000.0
2008-05-06 08:02:00,16.682,16.692,16.592,16.6,400000.0
2008-05-06 08:03:00,16.675,16.724,16.617,16.716,450000.0
2008-05-06 08:04:00,16.601,16.69,16.601,16.624,350000.0
2008-05-06 08:05:00,16.623,16.693,16.589,16.63,400000.0
2008-05-06 08:06:00,16.671,16.687,16.626,16.626,150000.0
2008-05-06 08:08:00,16.628,16.707,16.558,16.707,400000.0
2008-05-06 08:09:00,16.72,16.72,16.576,16.637,400000.0
2008-05-06 08:10:00,16.738,16.74,16.608,16.615,550000.0
2008-05-06 08:11:00,16.649,16.775,16.621,16.641,500000.0
2008-05-06 08:12:00,16.739,16.776,16.622,16.622,200000.0
2008-05-06 08:13:00,16.725,16.746,16.725,16.745,150000.0
2008-05-06 08:15:00,16.724,16.805,16.653,16.653,400000.0
2008-05-06 08:16:00,16.617,16.767,16.617,16.717,350000.0
2008-05-06 08:17:00,16.62,16.761,16.62,16.684,450000.0
2008-05-06 08:18:00,16.77,16.804,16.643,16.729,500000.0
2008-05-06 08:19:00,16.733,16.766,16.66,16.688,400000.0
2008-05-06 08:20:00,16.678,16.779,16.649,16.763,400000.0
2008-05-06 08:22:00,16.692,16.778,16.644,16.778,550000.0
2008-05-06 08:23:00,16.666,16.812,16.666,16.691,400000.0
2008-05-06 08:24:00,16.705,16.788,16.705,16.706,350000.0
2008-05-06 08:25:00,16.746,16.778,16.69,16.704,400000.0
2008-05-06 08:26:00,16.719,16.762,16.63,16.762,400000.0
2008-05-06 08:27:00,16.799,16.799,16.682,16.694,350000.0
2008-05-06 08:28:00,16.741,16.77,16.676,16.706,450000.0
2008-05-06 08:30:00,16.736,16.895,16.736,16.828,500000.0
2008-05-06 08:31:00,16.784,16.842,16.727,16.729,450000.0
2008-05-06 08:32:00,16.678,16.774,16.639,16.774,400000.0
2008-05-06 08:33:00,16.685,16.836,16.685,16.767,450000.0
2008-05-06 08:34:00,16.756,16.8,16.67,16.787,450000.0
2008-05-06 08:37:00,16.689,16.785,16.677,16.677,350000.0
2008-05-06 08:38:00,16.799,16.814,16.696,16.717,400000.0
2008-05-06 08:39:00,16.738,16.738,16.728,16.728,100000.0
2008-05-06 08:40:00,16.794,16.794,16.655,16.758,350000.0
2008-05-06 08:42:00,16.782,16.782,16.657,16.775,300000.0
2008-05-06 08:43:00,16.741,16.741,16.634,16.7,350000.0
2008-05-06 08:44:00,16.712,16.768,16.675,16.755,350000.0
2008-05-06 08:45:00,16.729,16.784,16.684,16.699,350000.0
2008-05-06 08:46:00,16.753,16.777,16.643,16.643,550000.0
2008-05-06 08:47:00,16.666,16.77,16.612,16.755,550000.0
2008-05-06 08:50:00,16.707,16.799,16.684,16.684,550000.0
2008-05-06 08:51:00,16.705,16.777,16.676,16.777,450000.0
2008-05-06 08:52:00,16.789,16.808,16.734,16.795,350000.0
2008-05-06 08:53:00,16.704,16.796,16.669,16.766,400000.0
2008-05-06 08:54:00,16.783,16.783,16.661,16.697,400000.0
2008-05-06 08:55:00,16.744,16.764,16.635,16.698,450000.0
2008-05-06 08:57:00,16.717,16.75,16.675,16.682,350000.0
2008-05-06 08:58:00,16.713,16.742,16.653,16.681,500000.0
2008-05-06 08:59:00,16.782,16.806,16.665,16.715,350000.0
2008-05-06 09:00:00,16.783,16.784,16.699,16.699,450000.0
2008-05-06 09:01:00,16.743,16.743,16.66,16.725,1250000.0
2008-05-06 09:02:00,16.725,16.751,16.619,16.619,350000.0
2008-05-06 09:03:00,16.651,16.767,16.651,16.767,350000.0
2008-05-06 09:04:00,16.717,16.742,16.662,16.662,450000.0
2008-05-06 09:05:00,16.704,16.739,16.6,16.714,400000.0
2008-05-06 09:06:00,16.71,16.751,16.638,16.659,450000.0
2008-05-06 09:07:00,16.644,16.657,16.644,16.657,100000.0
2008-05-06 09:08:00,16.63,16.757,16.594,16.685,400000.0
2008-05-06 09:09:00,16.705,16.73,16.619,16.726,350000.0
2008-05-06 09:10:00,16.652,16.734,16.613,16.665,450000.0
2008-05-06 09:11:00,16.657,16.689,16.571,16.672,350000.0
2008-05-06 09:12:00,16.665,16.748,16.621,16.679,550000.0
2008-05-06 09:13:00,16.687,16.729,16.6,16.729,550000.0
2008-05-06 09:14:00,16.633,16.75,16.633,16.706,400000.0
2008-05-06 09:15:00,16.742,16.743,16.649,16.669,500000.0
2008-05-06 09:17:00,16.627,16.69,16.601,16.601,300000.0
2008-05-06 09:18:00,16.73,16.749,16.612,16.716,500000.0
2008-05-06 09:19:00,16.611,16.75,16.611,16.649,550000.0
2008-05-06 09:20:00,16.675,16.726,16.641,16.724,350000.0
2008-05-06 09:21:00,16.682,16.764,16.645,16.725,350000.0
2008-05-06 09:22:00,16.744,16.758,16.653,16.677,400000.0
2008-05-06 09:23:00,16.681,16.781,16.648,16.693,500000.0
2008-05-06 09:24:00,16.713,16.786,16.708,16.708,350000.0
2008-05-06 09:25:00,16.709,16.804,16.661,16.69,550000.0
2008-05-06 09:26:00,16.688,16.738,16.651,16.716,550000.0
2008-05-06 09:27:00,16.679,16.692,16.619,16.682,300000.0
2008-05-06 09:28:00,16.678,16.782,16.666,16.674,1550000.0
2008-05-06 09:29:00,16.704,16.763,16.627,16.724,450000.0
2008-05-06 09:30:00,16.682,16.776,16.633,16.67,450000.0
2008-05-06 09:31:00,16.717,16.717,16.624,16.648,350000.0
2008-05-06 09:32:00,16.667,16.72,16.598,16.598,400000.0
2008-05-06 09:33:00,16.607,16.743,16.607,16.681,550000.0
2008-05-06 09:34:00,16.597,16.733,16.534,16.733,1950000.0
2008-05-06 09:35:00,16.754,16.754,16.621,16.667,350000.0
2008-05-06 09:36:00,16.738,16.738,16.649,16.727,400000.0
2008-05-06 09:37:00,16.726,16.764,16.643,16.723,450000.0
2008-05-06 09:38:00,16.686,16.741,16.647,16.693,550000.0
2008-05-06 09:39:00,16.674,16.754,16.632,16.632,550000.0
2008-05-06 09:40:00,16.712,16.741,16.615,16.741,500000.0
2008-05-06 09:41:00,16.63,16.691,16.586,16.586,450000.0
2008-05-06 09:42:00,16.616,16.735,16.616,16.724,450000.0
2008-05-06 09:43:00,16.701,16.769,16.654,16.743,550000.0
2008-05-06 09:44:00,16.609,16.73,16.603,16.73,450000.0
2008-05-06 09:45:00,16.706,16.717,16.612,16.703,350000.0
2008-05-06 09:46:00,16.761,16.761,16.608,16.657,450000.0
2008-05-06 09:47:00,16.703,16.75,16.593,16.75,400000.0
2008-05-06 09:48:00,16.725,16.766,16.631,16.676,450000.0
2008-05-06 09:49:00,16.779,16.779,16.661,16.736,400000.0
2008-05-06 09:50:00,16.722,16.793,16.662,16.713,350000.0
2008-05-06 09:51:00,16.739,16.748,16.695,16.695,150000.0
2008-05-06 09:52:00,16.728,16.773,16.642,16.773,450000.0
2008-05-06 09:53:00,16.77,16.77,16.588,16.729,550000.0
2008-05-06 09:54:00,16.684,16.803,16.664,16.739,750000.0
2008-05-06 09:55:00,16.662,16.779,16.662,16.772,450000.0
2008-05-06 09:56:00,16.703,16.734,16.635,16.715,450000.0
2008-05-06 09:57:00,16.667,16.744,16.614,16.712,450000.0
2008-05-06 09:58:00,16.689,16.752,16.677,16.677,400000.0
2008-05-06 09:59:00,16.665,16.807,16.665,16.753,400000.0
2008-05-06 10:00:00,16.8,16.8,16.676,16.677,350000.0
2008-05-06 10:01:00,16.755,16.792,16.675,16.675,400000.0
2008-05-06 10:02:00,16.708,16.813,16.685,16.685,400000.0
2008-05-06 10:03:00,16.753,16.794,16.685,16.69,500000.0
2008-05-06 10:04:00,16.671,16.827,16.669,16.716,550000.0
2008-05-06 10:05:00,16.753,16.828,16.726,16.745,350000.0
2008-05-06 10:06:00,16.74,16.827,16.74,16.763,500000.0
2008-05-06 10:07:00,16.766,16.783,16.682,16.701,350000.0
2008-05-06 10:08:00,16.799,16.819,16.698,16.714,550000.0
2008-05-06 10:09:00,16.761,16.784,16.691,16.701,350000.0
2008-05-06 10:10:00,16.736,16.743,16.613,16.627,650000.0
2008-05-06 10:11:00,16.781,16.781,16.672,16.764,400000.0
2008-05-06 10:12:00,16.76,16.76,16.63,16.679,550000.0
2008-05-06 10:13:00,16.685,16.769,16.644,16.699,350000.0
2008-05-06 10:14:00,16.718,16.809,16.718,16.732,550000.0
2008-05-06 10:15:00,16.711,16.78,16.65,16.707,350000.0
2008-05-06 10:16:00,16.735,16.789,16.692,16.692,550000.0
2008-05-06 10:17:00,16.786,16.786,16.631,16.642,500000.0
2008-05-06 10:18:00,16.811,16.847,16.71,16.717,550000.0
2008-05-06 10:19:00,16.803,16.816,16.709,16.788,550000.0
2008-05-06 10:20:00,16.666,16.747,16.647,16.74,350000.0
2008-05-06 10:21:00,16.695,16.763,16.662,16.763,450000.0
2008-05-06 10:22:00,16.724,16.777,16.662,16.754,500000.0
2008-05-06 10:23:00,16.719,16.719,16.558,16.624,400000.0
2008-05-06 10:24:00,16.709,16.725,16.605,16.605,350000.0
2008-05-06 10:25:00,16.674,16.717,16.598,16.613,500000.0
2008-05-06 10:26:00,16.639,16.763,16.632,16.718,350000.0
2008-05-06 10:27:00,16.666,16.757,16.616,16.619,400000.0
2008-05-06 10:28:00,16.647,16.689,16.557,16.641,600000.0
2008-05-06 10:29:00,16.672,16.698,16.566,16.566,350000.0
2008-05-06 10:30:00,16.696,16.696,16.564,16.585,400000.0
2008-05-06 10:31:00,16.583,16.73,16.583,16.623,550000.0
2008-05-06 10:32:00,16.66,16.708,16.584,16.708,650000.0
2008-05-06 10:33:00,16.6,16.691,16.593,16.593,450000.0
2008-05-06 10:34:00,16.636,16.72,16.586,16.624,550000.0
2008-05-06 10:35:00,16.659,16.688,16.578,16.578,450000.0
2008-05-06 10:36:00,16.735,16.747,16.61,16.729,400000.0
2008-05-06 10:37:00,16.628,16.731,16.614,16.7,400000.0
2008-05-06 10:38:00,16.714,16.743,16.615,16.723,550000.0
2008-05-06 10:39:00,16.619,16.73,16.6,16.726,350000.0
2008-05-06 10:40:00,16.664,16.743,16.61,16.706,550000.0
2008-05-06 10:41:00,16.74,16.742,16.61,16.65,400000.0
2008-05-06 10:42:00,16.666,16.73,16.616,16.67,400000.0
2008-05-06 10:43:00,16.673,16.708,16.593,16.708,450000.0
2008-05-06 10:44:00,16.613,16.717,16.593,16.653,350000.0
2008-05-06 10:45:00,16.638,16.773,16.638,16.644,500000.0
2008-05-06 10:46:00,16.615,16.759,16.615,16.616,600000.0
2008-05-06 10:47:00,16.689,16.696,16.602,16.614,400000.0
2008-05-06 10:48:00,16.628,16.728,16.596,16.597,550000.0
2008-05-06 10:49:00,16.64,16.677,16.59,16.669,500000.0
2008-05-06 10:50:00,16.701,16.706,16.557,16.593,450000.0
2008-05-06 10:51:00,16.657,16.748,16.628,16.748,350000.0
2008-05-06 10:52:00,16.611,16.695,16.571,16.629,550000.0
2008-05-06 10:53:00,16.725,16.725,16.607,16.713,350000.0
2008-05-06 10:54:00,16.696,16.741,16.606,16.741,400000.0
2008-05-06 10:55:00,16.678,16.724,16.615,16.642,350000.0
2008-05-06 10:57:00,16.695,16.735,16.644,16.644,400000.0
2008-05-06 10:58:00,16.664,16.733,16.61,16.718,450000.0
2008-05-06 10:59:00,16.745,16.749,16.661,16.733,550000.0
2008-05-06 11:00:00,16.681,16.774,16.672,16.688,400000.0
2008-05-06 11:01:00,16.683,16.762,16.61,16.712,450000.0
2008-05-06 11:02:00,16.752,16.813,16.668,16.791,450000.0
2008-05-06 11:03:00,16.64,16.733,16.632,16.672,400000.0
2008-05-06 11:04:00,16.771,16.771,16.638,16.771,500000.0
2008-05-06 11:05:00,16.709,16.746,16.664,16.74,400000.0
2008-05-06 11:06:00,16.664,16.735,16.621,16.726,400000.0
2008-05-06 11:07:00,16.702,16.772,16.611,16.629,400000.0
2008-05-06 11:08:00,16.686,16.792,16.633,16.703,500000.0
2008-05-06 11:09:00,16.743,16.743,16.6,16.728,500000.0
2008-05-06 11:10:00,16.637,16.773,16.637,16.724,450000.0
2008-05-06 11:11:00,16.648,16.742,16.612,16.742,400000.0
2008-05-06 11:12:00,16.614,16.727,16.578,16.608,600000.0
2008-05-06 11:13:00,16.71,16.75,16.639,16.702,500000.0
2008-05-06 11:14:00,16.731,16.754,16.624,16.637,350000.0
2008-05-06 11:15:00,16.716,16.745,16.627,16.701,550000.0
2008-05-06 11:16:00,16.741,16.756,16.609,16.742,550000.0
2008-05-06 11:17:00,16.742,16.742,16.589,16.711,700000.0
2008-05-06 11:18:00,16.723,16.754,16.63,16.668,400000.0
2008-05-06 11:19:00,16.669,16.724,16.618,16.64,450000.0
2008-05-06 11:20:00,16.733,16.741,16.649,16.741,500000.0
2008-05-06 11:21:00,16.611,16.741,16.597,16.597,450000.0
2008-05-06 11:22:00,16.655,16.693,16.553,16.553,450000.0
2008-05-06 11:23:00,16.636,16.742,16.628,16.697,400000.0
2008-05-06 11:25:00,16.629,16.745,16.626,16.745,350000.0
2008-05-06 11:26:00,16.669,16.742,16.623,16.666,550000.0
2008-05-06 11:27:00,16.76,16.76,16.653,16.689,400000.0
2008-05-06 11:29:00,16.618,16.728,16.568,16.728,600000.0
2008-05-06 11:30:00,16.646,16.736,16.609,16.647,400000.0
2008-05-06 11:31:00,16.676,16.752,16.596,16.697,550000.0
2008-05-06 11:32:00,16.716,16.716,16.583,16.677,650000.0
2008-05-06 11:33:00,16.605,16.707,16.589,16.694,550000.0
2008-05-06 11:34:00,16.663,16.737,16.6,16.711,450000.0
2008-05-06 11:35:00,16.628,16.725,16.628,16.688,400000.0
2008-05-06 11:36:00,16.61,16.716,16.61,16.626,400000.0
2008-05-06 11:37:00,16.657,16.698,16.599,16.693,450000.0
2008-05-06 11:39:00,16.603,16.736,16.603,16.706,550000.0
2008-05-06 11:40:00,16.729,16.742,16.629,16.629,500000.0
2008-05-06 11:41:00,16.714,16.76,16.641,16.747,400000.0
2008-05-06 11:42:00,16.629,16.75,16.629,16.711,350000.0
2008-05-06 11:43:00,16.728,16.795,16.661,16.698,550000.0
2008-05-06 11:44:00,16.649,16.759,16.621,16.65,400000.0
2008-05-06 11:45:00,16.666,16.713,16.62,16.712,350000.0
2008-05-06 11:46:00,16.708,16.742,16.646,16.683,350000.0
2008-05-06 11:47:00,16.74,16.74,16.582,16.615,400000.0
2008-05-06 11:48:00,16.671,16.702,16.62,16.636,550000.0
2008-05-06 11:49:00,16.716,16.775,16.64,16.736,400000.0
2008-05-06 11:50:00,16.748,16.748,16.617,16.632,350000.0
2008-05-06 11:51:00,16.67,16.724,16.588,16.588,450000.0
2008-05-06 11:52:00,16.647,16.752,16.647,16.752,500000.0
2008-05-06 11:53:00,16.638,16.695,16.604,16.604,500000.0
2008-05-06 11:54:00,16.602,16.743,16.602,16.707,650000.0
2008-05-06 11:55:00,16.743,16.746,16.61,16.614,400000.0
2008-05-06 11:56:00,16.623,16.712,16.601,16.667,400000.0
2008-05-06 11:57:00,16.691,16.755,16.625,16.631,550000.0
2008-05-06 11:58:00,16.739,16.761,16.664,16.72,450000.0
2008-05-06 11:59:00,16.733,16.74,16.584,16.584,550000.0
2008-05-06 12:00:00,16.659,16.738,16.634,16.738,450000.0
2008-05-06 12:01:00,16.73,16.73,16.617,16.726,500000.0
2008-05-06 12:02:00,16.742,16.742,16.613,16.64,500000.0
2008-05-06 12:03:00,16.589,16.727,16.589,16.727,450000.0
2008-05-06 12:04:00,16.707,16.707,16.554,16.599,550000.0
2008-05-06 12:05:00,16.67,16.729,16.607,16.687,450000.0
2008-05-06 12:06:00,16.677,16.713,16.587,16.621,400000.0
2008-05-06 12:07:00,16.581,16.719,16.577,16.579,350000.0
2008-05-06 12:08:00,16.706,16.706,16.568,16.579,500000.0
2008-05-06 12:09:00,16.637,16.71,16.583,16.71,550000.0
2008-05-06 12:10:00,16.729,16.729,16.658,16.715,350000.0
2008-05-06 12:11:00,16.617,16.711,16.606,16.643,350000.0
2008-05-06 12:12:00,16.633,16.79,16.633,16.727,550000.0
2008-05-06 12:13:00,16.727,16.727,16.575,16.714,350000.0
2008-05-06 12:14:00,16.655,16.736,16.618,16.618,450000.0
2008-05-06 12:15:00,16.719,16.728,16.629,16.713,350000.0
2008-05-06 12:16:00,16.651,16.701,16.592,16.671,450000.0
2008-05-06 12:18:00,16.616,16.738,16.603,16.687,350000.0
2008-05-06 12:19:00,16.66,16.699,16.6,16.6,550000.0
2008-05-06 12:20:00,16.723,16.737,16.649,16.649,350000.0
2008-05-06 12:21:00,16.642,16.736,16.624,16.648,450000.0
2008-05-06 12:22:00,16.614,16.697,16.565,16.668,450000.0
2008-05-06 12:23:00,16.696,16.719,16.587,16.66,550000.0
2008-05-06 12:24:00,16.635,16.705,16.58,16.689,500000.0
2008-05-06 12:25:00,16.7,16.716,16.64,16.64,450000.0
2008-05-06 12:26:00,16.643,16.719,16.605,16.653,550000.0
2008-05-06 12:27:00,16.679,16.738,16.585,16.715,500000.0
2008-05-06 12:28:00,16.566,16.644,16.566,16.577,350000.0
2008-05-06 12:29:00,16.685,16.732,16.669,16.673,400000.0
2008-05-06 12:30:00,16.65,16.726,16.619,16.726,400000.0
2008-05-06 12:31:00,16.659,16.673,16.625,16.665,350000.0
2008-05-06 12:32:00,16.599,16.725,16.599,16.694,450000.0
2008-05-06 12:33:00,16.583,16.708,16.583,16.667,450000.0
2008-05-06 12:34:00,16.674,16.697,16.543,16.697,350000.0
2008-05-06 12:35:00,16.652,16.717,16.587,16.675,550000.0
2008-05-06 12:36:00,16.68,16.697,16.58,16.653,550000.0
2008-05-06 12:37:00,16.693,16.693,16.563,16.633,400000.0
2008-05-06 12:38:00,16.659,16.66,16.584,16.595,400000.0
2008-05-06 12:39:00,16.594,16.692,16.566,16.615,550000.0
2008-05-06 12:40:00,16.533,16.666,16.533,16.573,450000.0
2008-05-06 12:41:00,16.643,16.643,16.532,16.633,450000.0
2008-05-06 12:42:00,16.622,16.637,16.492,16.492,500000.0
2008-05-06 12:43:00,16.66,16.66,16.531,16.531,350000.0
2008-05-06 12:44:00,16.567,16.673,16.522,16.535,400000.0
2008-05-06 12:45:00,16.54,16.647,16.54,16.545,300000.0
2008-05-06 12:46:00,16.547,16.659,16.547,16.564,400000.0
2008-05-06 12:47:00,16.637,16.637,16.515,16.551,350000.0
2008-05-06 12:48:00,16.616,16.638,16.537,16.554,500000.0
2008-05-06 12:49:00,16.564,16.665,16.507,16.565,400000.0
2008-05-06 12:50:00,16.564,16.716,16.564,16.641,450000.0
2008-05-06 12:51:00,16.574,16.657,16.505,16.505,450000.0
2008-05-06 12:52:00,16.618,16.662,16.542,16.547,350000.0
2008-05-06 12:53:00,16.512,16.675,16.512,16.609,550000.0
2008-05-06 12:54:00,16.665,16.671,16.544,16.544,550000.0
2008-05-06 12:55:00,16.634,16.676,16.549,16.676,400000.0
2008-05-06 12:56:00,16.665,16.668,16.54,16.668,450000.0
2008-05-06 12:57:00,16.596,16.639,16.54,16.599,400000.0
2008-05-06 12:58:00,16.566,16.656,16.517,16.656,400000.0
2008-05-06 13:00:00,16.664,16.669,16.551,16.551,550000.0
2008-05-06 13:01:00,16.618,16.623,16.514,16.603,400000.0
2008-05-06 13:02:00,16.655,16.655,16.541,16.6,500000.0
2008-05-06 13:03:00,16.578,16.633,16.526,16.631,350000.0
2008-05-06 13:04:00,16.508,16.613,16.508,16.598,450000.0
2008-05-06 13:05:00,16.552,16.654,16.503,16.616,400000.0
2008-05-06 13:06:00,16.647,16.647,16.483,16.547,450000.0
2008-05-06 13:07:00,16.584,16.659,16.562,16.659,450000.0
2008-05-06 13:08:00,16.597,16.641,16.542,16.623,350000.0
2008-05-06 13:09:00,16.6,16.6,16.468,16.522,400000.0
2008-05-06 13:10:00,16.538,16.694,16.538,16.656,500000.0
2008-05-06 13:11:00,16.641,16.664,16.563,16.622,400000.0
2008-05-06 13:12:00,16.639,16.653,16.535,16.627,350000.0
2008-05-06 13:13:00,16.57,16.638,16.479,16.638,550000.0
2008-05-06 13:14:00,16.479,16.609,16.479,16.579,400000.0
2008-05-06 13:15:00,16.598,16.598,16.51,16.522,450000.0
2008-05-06 13:16:00,16.648,16.676,16.525,16.617,500000.0
2008-05-06 13:17:00,16.594,16.672,16.542,16.638,450000.0
2008-05-06 13:18:00,16.613,16.613,16.504,16.547,350000.0
2008-05-06 13:19:00,16.618,16.621,16.498,16.533,700000.0
2008-05-06 13:20:00,16.569,16.621,16.477,16.512,800000.0
2008-05-06 13:21:00,16.571,16.631,16.523,16.616,400000.0
2008-05-06 13:22:00,16.513,16.662,16.513,16.573,550000.0
2008-05-06 13:23:00,16.623,16.65,16.516,16.55,450000.0
2008-05-06 13:24:00,16.587,16.661,16.571,16.613,350000.0
2008-05-06 13:25:00,16.512,16.654,16.512,16.624,450000.0
2008-05-06 13:26:00,16.664,16.664,16.592,16.607,400000.0
2008-05-06 13:27:00,16.547,16.66,16.547,16.556,500000.0
2008-05-06 13:28:00,16.66,16.694,16.567,16.567,400000.0
2008-05-06 13:29:00,16.637,16.637,16.5,16.626,400000.0
2008-05-06 13:30:00,16.56,16.65,16.56,16.635,450000.0
2008-05-06 13:31:00,16.627,16.664,16.522,16.618,550000.0
2008-05-06 13:32:00,16.623,16.628,16.558,16.628,400000.0
2008-05-06 13:33:00,16.589,16.655,16.52,16.575,350000.0
2008-05-06 13:34:00,16.616,16.641,16.522,16.522,400000.0
2008-05-06 13:35:00,16.568,16.647,16.549,16.64,550000.0
2008-05-06 13:36:00,16.553,16.647,16.539,16.62,650000.0
2008-05-06 13:37:00,16.606,16.676,16.54,16.54,400000.0
2008-05-06 13:38:00,16.539,16.674,16.539,16.661,350000.0
2008-05-06 13:39:00,16.587,16.683,16.566,16.576,600000.0
2008-05-06 13:40:00,16.666,16.722,16.55,16.663,500000.0
2008-05-06 13:41:00,16.574,16.696,16.574,16.579,400000.0
2008-05-06 13:42:00,16.582,16.675,16.559,16.571,350000.0
2008-05-06 13:43:00,16.599,16.7,16.564,16.7,750000.0
2008-05-06 13:44:00,16.557,16.703,16.557,16.572,450000.0
2008-05-06 13:45:00,16.607,16.698,16.558,16.698,350000.0
2008-05-06 13:46:00,16.659,16.685,16.566,16.656,350000.0
2008-05-06 13:47:00,16.676,16.676,16.562,16.638,400000.0
2008-05-06 13:48:00,16.682,16.682,16.619,16.674,350000.0
2008-05-06 13:49:00,16.598,16.664,16.552,16.552,350000.0
2008-05-06 13:50:00,16.611,16.705,16.58,16.58,550000.0
2008-05-06 13:51:00,16.621,16.717,16.573,16.573,350000.0
2008-05-06 13:52:00,16.668,16.684,16.581,16.581,400000.0
2008-05-06 13:53:00,16.693,16.704,16.581,16.689,400000.0
2008-05-06 13:54:00,16.627,16.708,16.564,16.687,400000.0
2008-05-06 13:55:00,16.709,16.71,16.589,16.589,350000.0
2008-05-06 13:56:00,16.561,16.632,16.561,16.582,500000.0
2008-05-06 13:57:00,16.654,16.661,16.527,16.527,250000.0
2008-05-06 13:58:00,16.567,16.677,16.567,16.614,400000.0
2008-05-06 13:59:00,16.601,16.671,16.564,16.564,450000.0
2008-05-06 14:00:00,16.695,16.695,16.561,16.577,450000.0
2008-05-06 14:01:00,16.649,16.649,16.534,16.63,400000.0
2008-05-06 14:02:00,16.559,16.669,16.559,16.6,400000.0
2008-05-06 14:03:00,16.587,16.67,16.584,16.651,350000.0
2008-05-06 14:04:00,16.644,16.645,16.533,16.638,400000.0
2008-05-06 14:05:00,16.698,16.698,16.559,16.695,400000.0
2008-05-06 14:06:00,16.579,16.662,16.56,16.561,450000.0
2008-05-06 14:07:00,16.649,16.68,16.553,16.68,350000.0
2008-05-06 14:08:00,16.617,16.705,16.588,16.592,550000.0
2008-05-06 14:09:00,16.653,16.68,16.574,16.623,500000.0
2008-05-06 14:10:00,16.596,16.674,16.538,16.661,400000.0
2008-05-06 14:11:00,16.648,16.648,16.502,16.551,500000.0
2008-05-06 14:12:00,16.534,16.585,16.534,16.548,350000.0
2008-05-06 14:13:00,16.54,16.635,16.538,16.539,450000.0
2008-05-06 14:14:00,16.528,16.61,16.528,16.543,350000.0
2008-05-06 14:15:00,16.579,16.59,16.488,16.53,350000.0
2008-05-06 14:16:00,16.608,16.649,16.525,16.628,500000.0
2008-05-06 14:17:00,16.602,16.694,16.562,16.618,400000.0
2008-05-06 14:18:00,16.59,16.63,16.557,16.595,400000.0
2008-05-06 14:19:00,16.643,16.651,16.468,16.524,700000.0
2008-05-06 14:20:00,16.63,16.648,16.531,16.601,500000.0
2008-05-06 14:21:00,16.673,16.673,16.549,16.599,400000.0
2008-05-06 14:22:00,16.621,16.621,16.512,16.615,400000.0
2008-05-06 14:23:00,16.598,16.642,16.493,16.555,450000.0
2008-05-06 14:24:00,16.608,16.652,16.542,16.597,400000.0
2008-05-06 14:25:00,16.508,16.614,16.482,16.482,350000.0
2008-05-06 14:26:00,16.628,16.648,16.507,16.627,500000.0
2008-05-06 14:27:00,16.54,16.644,16.507,16.54,550000.0
2008-05-06 14:28:00,16.624,16.658,16.495,16.534,450000.0
2008-05-06 14:29:00,16.525,16.618,16.519,16.527,550000.0
2008-05-06 14:30:00,16.617,16.649,16.489,16.63,350000.0
2008-05-06 14:31:00,16.667,16.667,16.496,16.562,400000.0
2008-05-06 14:32:00,16.663,16.663,16.544,16.625,550000.0
2008-05-06 14:33:00,16.609,16.645,16.507,16.569,400000.0
2008-05-06 14:34:00,16.66,16.66,16.559,16.636,350000.0
2008-05-06 14:35:00,16.638,16.638,16.52,16.557,400000.0
2008-05-06 14:36:00,16.657,16.657,16.54,16.611,400000.0
2008-05-06 14:37:00,16.577,16.656,16.543,16.656,400000.0
2008-05-06 14:38:00,16.527,16.64,16.52,16.525,350000.0
2008-05-06 14:39:00,16.602,16.631,16.547,16.561,500000.0
2008-05-06 14:40:00,16.533,16.656,16.532,16.656,400000.0
2008-05-06 14:41:00,16.656,16.656,16.594,16.637,350000.0
2008-05-06 14:42:00,16.639,16.655,16.54,16.557,500000.0
2008-05-06 14:43:00,16.633,16.639,16.525,16.639,350000.0
2008-05-06 14:44:00,16.545,16.696,16.545,16.623,350000.0
2008-05-06 14:45:00,16.652,16.699,16.604,16.646,400000.0
2008-05-06 14:46:00,16.696,16.696,16.565,16.599,450000.0
2008-05-06 14:47:00,16.59,16.719,16.59,16.672,550000.0
2008-05-06 14:48:00,16.64,16.655,16.575,16.575,400000.0
2008-05-06 14:49:00,16.648,16.651,16.575,16.578,400000.0
2008-05-06 14:50:00,16.659,16.659,16.536,16.598,500000.0
2008-05-06 14:51:00,16.543,16.645,16.536,16.552,400000.0
2008-05-06 14:52:00,16.586,16.641,16.518,16.529,500000.0
2008-05-06 14:53:00,16.592,16.635,16.498,16.635,450000.0
2008-05-06 14:54:00,16.642,16.657,16.516,16.529,550000.0
2008-05-06 14:55:00,16.649,16.655,16.535,16.619,400000.0
2008-05-06 14:56:00,16.628,16.638,16.569,16.625,450000.0
2008-05-06 14:57:00,16.565,16.629,16.535,16.538,400000.0
2008-05-06 14:58:00,16.605,16.648,16.523,16.539,350000.0
2008-05-06 14:59:00,16.63,16.645,16.573,16.641,350000.0
2008-05-06 15:00:00,16.574,16.688,16.534,16.658,350000.0
2008-05-06 15:01:00,16.542,16.644,16.542,16.608,250000.0
2008-05-06 15:02:00,16.629,16.663,16.552,16.635,400000.0
2008-05-06 15:03:00,16.597,16.655,16.562,16.562,500000.0
2008-05-06 15:04:00,16.589,16.611,16.529,16.529,350000.0
2008-05-06 15:05:00,16.593,16.67,16.539,16.539,550000.0
2008-05-06 15:06:00,16.623,16.627,16.527,16.532,500000.0
2008-05-06 15:07:00,16.648,16.706,16.601,16.604,500000.0
2008-05-06 15:08:00,16.635,16.681,16.552,16.593,350000.0
2008-05-06 15:09:00,16.637,16.703,16.546,16.595,450000.0
2008-05-06 15:10:00,16.582,16.744,16.582,16.623,500000.0
2008-05-06 15:11:00,16.605,16.676,16.546,16.547,400000.0
2008-05-06 15:12:00,16.663,16.663,16.516,16.545,500000.0
2008-05-06 15:13:00,16.638,16.638,16.588,16.619,350000.0
2008-05-06 15:14:00,16.673,16.692,16.518,16.656,400000.0
2008-05-06 15:15:00,16.676,16.7,16.628,16.657,350000.0
2008-05-06 15:16:00,16.666,16.723,16.624,16.674,500000.0
2008-05-06 15:17:00,16.683,16.693,16.592,16.666,500000.0
2008-05-06 15:18:00,16.664,16.719,16.597,16.719,400000.0
2008-05-06 15:19:00,16.664,16.732,16.606,16.725,350000.0
2008-05-06 15:20:00,16.612,16.71,16.583,16.583,550000.0
2008-05-06 15:21:00,16.601,16.696,16.601,16.617,350000.0
2008-05-06 15:22:00,16.695,16.701,16.642,16.701,400000.0
2008-05-06 15:23:00,16.665,16.665,16.59,16.652,350000.0
2008-05-06 15:24:00,16.667,16.698,16.556,16.698,500000.0
2008-05-06 15:25:00,16.644,16.684,16.583,16.583,350000.0
2008-05-06 15:26:00,16.576,16.684,16.576,16.661,450000.0
2008-05-06 15:27:00,16.668,16.679,16.584,16.618,400000.0
2008-05-06 15:28:00,16.625,16.659,16.526,16.526,450000.0
2008-05-06 15:29:00,16.66,16.69,16.603,16.667,500000.0
2008-05-06 15:30:00,16.602,16.7,16.602,16.61,350000.0
2008-05-06 15:31:00,16.577,16.681,16.577,16.594,550000.0
2008-05-06 15:32:00,16.71,16.735,16.619,16.674,550000.0
2008-05-06 15:33:00,16.68,16.7,16.575,16.617,400000.0
2008-05-06 15:34:00,16.645,16.725,16.57,16.704,500000.0
2008-05-06 15:35:00,16.698,16.712,16.582,16.69,600000.0
2008-05-06 15:36:00,16.729,16.782,16.634,16.702,550000.0
2008-05-06 15:37:00,16.695,16.769,16.625,16.769,450000.0
2008-05-06 15:38:00,16.679,16.743,16.63,16.743,450000.0
2008-05-06 15:39:00,16.696,16.772,16.676,16.676,350000.0
2008-05-06 15:40:00,16.677,16.793,16.652,16.686,450000.0
2008-05-06 15:41:00,16.709,16.769,16.679,16.679,450000.0
2008-05-06 15:42:00,16.79,16.79,16.744,16.744,400000.0
2008-05-06 15:43:00,16.78,16.78,16.732,16.732,100000.0
2008-05-06 15:44:00,16.716,16.836,16.716,16.804,450000.0
2008-05-06 15:45:00,16.848,16.848,16.686,16.754,350000.0
2008-05-06 15:46:00,16.848,16.848,16.737,16.823,500000.0
2008-05-06 15:47:00,16.738,16.84,16.708,16.708,350000.0
2008-05-06 15:48:00,16.748,16.833,16.734,16.738,550000.0
2008-05-06 15:49:00,16.79,16.837,16.735,16.806,400000.0
2008-05-06 15:50:00,16.752,16.801,16.711,16.711,350000.0
2008-05-06 15:51:00,16.844,16.844,16.718,16.831,450000.0
2008-05-06 15:52:00,16.804,16.83,16.696,16.746,450000.0
2008-05-06 15:53:00,16.801,16.87,16.725,16.794,500000.0
2008-05-06 15:54:00,16.756,16.88,16.739,16.836,500000.0
2008-05-06 15:55:00,16.827,16.83,16.738,16.794,500000.0
2008-05-06 15:56:00,16.74,16.791,16.68,16.725,1000000.0
2008-05-06 15:57:00,16.756,16.83,16.747,16.798,500000.0
2008-05-06 15:58:00,16.75,16.823,16.723,16.782,450000.0
2008-05-06 15:59:00,16.847,16.847,16.751,16.833,550000.0
2008-05-06 16:00:00,16.739,16.828,16.719,16.789,450000.0
2008-05-06 16:01:00,16.838,16.838,16.705,16.705,350000.0
2008-05-06 16:02:00,16.834,16.838,16.723,16.773,550000.0
2008-05-06 16:03:00,16.756,16.835,16.756,16.766,350000.0
2008-05-06 16:04:00,16.84,16.84,16.723,16.786,350000.0
2008-05-06 16:05:00,16.741,16.847,16.698,16.847,400000.0
2008-05-06 16:06:00,16.859,16.87,16.753,16.847,500000.0
2008-05-06 16:07:00,16.829,16.86,16.718,16.845,500000.0
2008-05-06 16:08:00,16.833,16.879,16.746,16.789,550000.0
2008-05-06 16:09:00,16.866,16.866,16.731,16.807,350000.0
2008-05-06 16:10:00,16.821,16.888,16.775,16.87,350000.0
2008-05-06 16:11:00,16.857,16.865,16.759,16.82,400000.0
2008-05-06 16:12:00,16.824,16.869,16.741,16.784,550000.0
2008-05-06 16:13:00,16.797,16.91,16.785,16.875,400000.0
2008-05-06 16:14:00,16.925,16.941,16.812,16.837,450000.0
2008-05-06 16:15:00,16.873,16.934,16.821,16.821,500000.0
2008-05-06 16:16:00,16.925,16.925,16.814,16.912,350000.0
2008-05-06 16:17:00,16.842,16.913,16.793,16.913,400000.0
2008-05-06 16:18:00,16.907,16.939,16.816,16.84,350000.0
2008-05-06 16:19:00,16.828,16.901,16.828,16.83,550000.0
2008-05-06 16:20:00,16.801,16.904,16.791,16.82,350000.0
2008-05-06 16:21:00,16.804,16.901,16.801,16.894,350000.0
2008-05-06 16:22:00,16.803,16.918,16.758,16.918,400000.0
2008-05-06 16:23:00,16.897,16.918,16.79,16.909,950000.0
2008-05-06 16:24:00,16.845,16.902,16.797,16.797,300000.0
2008-05-06 16:25:00,16.768,16.887,16.763,16.809,350000.0
2008-05-06 16:26:00,16.823,16.902,16.823,16.826,300000.0
2008-05-06 16:27:00,16.91,16.91,16.721,16.837,550000.0
2008-05-06 16:28:00,16.842,16.899,16.767,16.863,500000.0
2008-05-06 16:29:00,16.822,16.883,16.766,16.822,450000.0
2008-05-06 16:30:00,16.888,16.928,16.811,16.827,500000.0
2008-05-06 16:31:00,16.886,16.917,16.808,16.836,350000.0
2008-05-06 16:32:00,16.922,16.922,16.806,16.806,500000.0
2008-05-06 16:33:00,16.861,16.912,16.75,16.912,400000.0
2008-05-06 16:34:00,16.889,16.94,16.865,16.909,400000.0
2008-05-06 16:35:00,16.832,16.899,16.805,16.899,350000.0
2008-05-06 16:36:00,16.836,16.976,16.834,16.878,500000.0
2008-05-06 16:37:00,16.83,16.934,16.816,16.837,350000.0
2008-05-06 16:38:00,16.94,16.94,16.788,16.799,250000.0
2008-05-06 16:39:00,16.795,16.913,16.795,16.829,400000.0
2008-05-06 16:40:00,16.933,16.933,16.778,16.837,550000.0
2008-05-06 16:41:00,16.943,16.978,16.83,16.831,550000.0
2008-05-06 16:42:00,16.908,16.957,16.816,16.91,450000.0
2008-05-06 16:43:00,16.799,16.938,16.797,16.823,350000.0
2008-05-06 16:44:00,16.798,16.872,16.787,16.787,350000.0
2008-05-06 16:45:00,16.869,16.9,16.813,16.9,350000.0
2008-05-06 16:46:00,16.927,16.927,16.786,16.908,500000.0
2008-05-06 16:47:00,16.904,16.904,16.802,16.802,200000.0
2008-05-06 16:48:00,16.889,16.942,16.791,16.919,350000.0
2008-05-06 16:49:00,16.81,16.942,16.81,16.848,400000.0
2008-05-06 16:50:00,16.9,16.915,16.789,16.915,500000.0
2008-05-06 16:51:00,16.852,16.92,16.803,16.882,400000.0
2008-05-06 16:52:00,16.874,16.908,16.778,16.859,400000.0
2008-05-06 16:53:00,16.852,16.956,16.814,16.916,500000.0
2008-05-06 16:54:00,16.806,16.919,16.78,16.919,550000.0
2008-05-06 16:55:00,16.856,16.894,16.784,16.894,600000.0
2008-05-06 16:56:00,16.918,16.922,16.803,16.835,550000.0
2008-05-06 16:57:00,16.881,16.99,16.824,16.85,350000.0
2008-05-06 16:58:00,16.843,16.976,16.838,16.912,550000.0
2008-05-06 16:59:00,16.82,16.898,16.761,16.818,350000.0
2008-05-06 17:00:00,16.798,16.93,16.798,16.903,450000.0
2008-05-06 17:01:00,16.923,16.927,16.811,16.895,350000.0
2008-05-06 17:02:00,16.794,16.905,16.784,16.784,550000.0
2008-05-06 17:03:00,16.865,16.897,16.788,16.788,300000.0
2008-05-06 17:04:00,16.86,16.934,16.86,16.893,400000.0
2008-05-06 17:05:00,16.83,16.907,16.815,16.904,550000.0
2008-05-06 17:06:00,16.912,16.912,16.763,16.763,350000.0
2008-05-06 17:07:00,16.82,16.904,16.784,16.881,350000.0
2008-05-06 17:08:00,16.866,16.866,16.754,16.831,350000.0
2008-05-06 17:09:00,16.847,16.847,16.762,16.818,300000.0
2008-05-06 17:10:00,16.854,16.854,16.725,16.805,500000.0
2008-05-06 17:11:00,16.835,16.835,16.738,16.815,450000.0
2008-05-06 17:12:00,16.754,16.829,16.69,16.795,450000.0
2008-05-06 17:13:00,16.756,16.835,16.715,16.725,550000.0
2008-05-06 17:14:00,16.813,16.843,16.706,16.706,350000.0
2008-05-06 17:15:00,16.796,16.826,16.776,16.826,350000.0
2008-05-06 17:16:00,16.733,16.834,16.66,16.834,350000.0
2008-05-06 17:17:00,16.788,16.853,16.711,16.853,550000.0
2008-05-06 17:18:00,16.835,16.863,16.741,16.863,350000.0
2008-05-06 17:19:00,16.762,16.864,16.73,16.782,400000.0
2008-05-06 17:20:00,16.741,16.873,16.741,16.873,350000.0
2008-05-06 17:21:00,16.838,16.898,16.811,16.854,350000.0
2008-05-06 17:22:00,16.752,16.858,16.752,16.757,300000.0
2008-05-06 17:23:00,16.902,16.902,16.773,16.784,450000.0
2008-05-06 17:24:00,16.806,16.894,16.768,16.894,400000.0
2008-05-06 17:25:00,16.837,16.959,16.789,16.894,700000.0
2008-05-06 17:26:00,16.857,16.889,16.764,16.877,550000.0
2008-05-06 17:27:00,16.874,16.953,16.799,16.872,450000.0
2008-05-06 17:28:00,16.889,16.917,16.76,16.786,450000.0
2008-05-06 17:29:00,16.889,16.909,16.767,16.902,550000.0
2008-05-06 17:30:00,16.883,16.883,16.757,16.851,500000.0
2008-05-06 17:31:00,16.776,16.919,16.776,16.831,500000.0
2008-05-06 17:32:00,16.889,16.926,16.799,16.899,450000.0
2008-05-06 17:33:00,16.877,16.947,16.804,16.804,350000.0
2008-05-06 17:34:00,16.824,16.926,16.774,16.926,450000.0
2008-05-06 17:35:00,16.843,16.954,16.771,16.84,350000.0
2008-05-06 17:36:00,16.937,16.946,16.826,16.941,550000.0
2008-05-06 17:37:00,16.903,16.923,16.804,16.882,400000.0
2008-05-06 17:38:00,16.925,16.925,16.789,16.892,500000.0
2008-05-06 17:39:00,16.801,16.877,16.801,16.826,550000.0
2008-05-06 17:40:00,16.931,16.931,16.789,16.91,450000.0
2008-05-06 17:41:00,16.855,16.88,16.771,16.806,550000.0
2008-05-06 17:42:00,16.819,16.904,16.802,16.818,350000.0
2008-05-06 17:43:00,16.902,16.905,16.757,16.887,500000.0
2008-05-06 17:44:00,16.896,16.91,16.766,16.788,500000.0
2008-05-06 17:45:00,16.903,16.907,16.817,16.837,400000.0
2008-05-06 17:46:00,16.909,16.909,16.741,16.794,750000.0
2008-05-06 17:47:00,16.907,16.907,16.802,16.818,500000.0
2008-05-06 17:48:00,16.806,16.924,16.806,16.878,400000.0
2008-05-06 17:49:00,16.789,16.951,16.789,16.813,500000.0
2008-05-06 17:50:00,16.91,16.963,16.826,16.832,600000.0
2008-05-06 17:51:00,16.8,16.9,16.777,16.9,500000.0
2008-05-06 17:52:00,16.902,16.902,16.759,16.807,350000.0
2008-05-06 17:53:00,16.865,16.91,16.759,16.899,400000.0
2008-05-06 17:54:00,16.824,16.901,16.763,16.796,450000.0
2008-05-06 17:55:00,16.883,16.887,16.797,16.797,450000.0
2008-05-06 17:56:00,16.791,16.92,16.791,16.885,550000.0
2008-05-06 17:57:00,16.875,16.875,16.81,16.81,150000.0
2008-05-06 17:58:00,16.86,16.906,16.761,16.875,400000.0
2008-05-06 17:59:00,16.764,16.901,16.758,16.901,450000.0
2008-05-06 18:00:00,16.81,16.907,16.81,16.824,350000.0
2008-05-06 18:01:00,16.879,16.917,16.879,16.91,250000.0
2008-05-06 18:02:00,16.828,16.91,16.768,16.816,450000.0
2008-05-06 18:03:00,16.928,16.928,16.798,16.913,350000.0
2008-05-06 18:04:00,16.863,16.968,16.813,16.835,550000.0
2008-05-06 18:05:00,16.842,16.985,16.805,16.805,500000.0
2008-05-06 18:06:00,16.871,16.943,16.823,16.943,300000.0
2008-05-06 18:07:00,16.924,16.924,16.785,16.817,450000.0
2008-05-06 18:08:00,16.897,16.916,16.796,16.796,350000.0
2008-05-06 18:09:00,16.894,16.895,16.894,16.895,100000.0
2008-05-06 18:10:00,16.846,16.936,16.846,16.895,450000.0
2008-05-06 18:11:00,16.848,16.943,16.813,16.928,450000.0
2008-05-06 18:12:00,16.811,16.895,16.804,16.836,500000.0
2008-05-06 18:13:00,16.898,16.898,16.809,16.856,550000.0
2008-05-06 18:14:00,16.935,16.938,16.8,16.847,500000.0
2008-05-06 18:15:00,16.899,16.933,16.826,16.872,300000.0
2008-05-06 18:16:00,16.852,16.927,16.803,16.822,450000.0
2008-05-06 18:17:00,16.894,16.903,16.839,16.881,400000.0
2008-05-06 18:18:00,16.829,16.921,16.809,16.885,500000.0
2008-05-06 18:19:00,16.904,16.947,16.792,16.883,450000.0
2008-05-06 18:20:00,16.892,16.921,16.778,16.787,600000.0
2008-05-06 18:21:00,16.81,16.945,16.81,16.877,250000.0
2008-05-06 18:22:00,16.884,16.884,16.842,16.842,100000.0
2008-05-06 18:23:00,16.858,16.893,16.851,16.877,550000.0
2008-05-06 18:24:00,16.885,16.916,16.841,16.887,400000.0
2008-05-06 18:25:00,16.798,16.929,16.798,16.854,350000.0
2008-05-06 18:26:00,16.915,16.945,16.84,16.945,350000.0
2008-05-06 18:27:00,16.888,16.946,16.844,16.844,350000.0
2008-05-06 18:28:00,16.789,16.905,16.786,16.816,450000.0
2008-05-06 18:29:00,16.855,16.923,16.81,16.838,700000.0
2008-05-06 18:30:00,16.905,16.909,16.795,16.907,400000.0
2008-05-06 18:31:00,16.903,16.925,16.818,16.868,450000.0
2008-05-06 18:32:00,16.904,16.943,16.802,16.802,350000.0
2008-05-06 18:33:00,16.874,16.908,16.746,16.908,350000.0
2008-05-06 18:34:00,16.923,16.923,16.824,16.859,350000.0
2008-05-06 18:35:00,16.862,16.892,16.756,16.875,550000.0
2008-05-06 18:36:00,16.898,16.899,16.796,16.854,450000.0
2008-05-06 18:37:00,16.878,16.919,16.801,16.878,600000.0
2008-05-06 18:38:00,16.911,16.915,16.8,16.838,500000.0
2008-05-06 18:39:00,16.864,16.936,16.819,16.895,500000.0
2008-05-06 18:40:00,16.912,16.912,16.787,16.887,350000.0
2008-05-06 18:41:00,16.912,16.912,16.762,16.762,400000.0
2008-05-06 18:42:00,16.749,16.9,16.749,16.795,300000.0
2008-05-06 18:43:00,16.768,16.879,16.756,16.879,450000.0
2008-05-06 18:44:00,16.819,16.943,16.788,16.868,500000.0
2008-05-06 18:45:00,16.882,16.882,16.734,16.799,350000.0
2008-05-06 18:46:00,16.83,16.83,16.712,16.787,250000.0
2008-05-06 18:47:00,16.856,16.863,16.729,16.832,450000.0
2008-05-06 18:48:00,16.75,16.852,16.73,16.771,350000.0
2008-05-06 18:49:00,16.788,16.866,16.709,16.794,450000.0
2008-05-06 18:50:00,16.851,16.852,16.719,16.812,950000.0
2008-05-06 18:51:00,16.717,16.812,16.717,16.761,400000.0
2008-05-06 18:52:00,16.754,16.881,16.737,16.737,400000.0
2008-05-06 18:53:00,16.811,16.815,16.694,16.765,400000.0
2008-05-06 18:54:00,16.847,16.847,16.707,16.813,350000.0
2008-05-06 18:55:00,16.747,16.818,16.715,16.818,350000.0
2008-05-06 18:56:00,16.754,16.838,16.728,16.735,300000.0
2008-05-06 18:58:00,16.758,16.852,16.758,16.794,500000.0
2008-05-06 18:59:00,16.798,16.866,16.76,16.76,600000.0
2008-05-06 19:00:00,16.765,16.829,16.765,16.829,350000.0
2008-05-06 19:01:00,16.81,16.81,16.645,16.76,300000.0
2008-05-06 19:02:00,16.738,16.811,16.684,16.703,550000.0
2008-05-06 19:03:00,16.821,16.821,16.764,16.767,400000.0
2008-05-06 19:04:00,16.715,16.802,16.682,16.695,450000.0
2008-05-06 19:05:00,16.753,16.753,16.709,16.709,100000.0
2008-05-06 19:06:00,16.818,16.818,16.69,16.791,350000.0
2008-05-06 19:07:00,16.82,16.854,16.7,16.854,350000.0
2008-05-06 19:08:00,16.843,16.845,16.677,16.708,500000.0
2008-05-06 19:09:00,16.791,16.852,16.771,16.771,350000.0
2008-05-06 19:10:00,16.785,16.8,16.671,16.782,450000.0
2008-05-06 19:11:00,16.843,16.846,16.76,16.846,550000.0
2008-05-06 19:12:00,16.759,16.813,16.695,16.695,300000.0
2008-05-06 19:13:00,16.743,16.873,16.694,16.817,600000.0
2008-05-06 19:14:00,16.838,16.847,16.732,16.732,400000.0
2008-05-06 19:15:00,16.78,16.852,16.771,16.83,350000.0
2008-05-06 19:16:00,16.797,16.824,16.711,16.733,550000.0
2008-05-06 19:17:00,16.728,16.844,16.72,16.803,550000.0
2008-05-06 19:18:00,16.826,16.826,16.704,16.755,450000.0
2008-05-06 19:19:00,16.77,16.822,16.701,16.802,650000.0
2008-05-06 19:20:00,16.742,16.805,16.703,16.805,550000.0
2008-05-06 19:21:00,16.799,16.83,16.722,16.828,400000.0
2008-05-06 19:22:00,16.842,16.88,16.757,16.845,500000.0
2008-05-06 19:23:00,16.805,16.815,16.672,16.672,450000.0
2008-05-06 19:24:00,16.782,16.79,16.657,16.725,500000.0
2008-05-06 19:25:00,16.774,16.774,16.65,16.65,350000.0
2008-05-06 19:26:00,16.729,16.783,16.664,16.768,400000.0
2008-05-06 19:27:00,16.776,16.828,16.674,16.781,450000.0
2008-05-06 19:28:00,16.8,16.8,16.71,16.716,400000.0
2008-05-06 19:29:00,16.655,16.757,16.626,16.642,350000.0
2008-05-06 19:30:00,16.812,16.826,16.685,16.719,400000.0
2008-05-06 19:31:00,16.773,16.782,16.68,16.782,500000.0
2008-05-06 19:32:00,16.709,16.815,16.659,16.695,400000.0
2008-05-06 19:33:00,16.679,16.808,16.679,16.774,450000.0
2008-05-06 19:34:00,16.711,16.835,16.657,16.664,400000.0
2008-05-06 19:35:00,16.822,16.832,16.712,16.818,300000.0
2008-05-06 19:36:00,16.776,16.776,16.737,16.737,100000.0
2008-05-06 19:37:00,16.672,16.791,16.672,16.791,100000.0
2008-05-06 19:38:00,16.77,16.835,16.721,16.769,500000.0
2008-05-06 19:39:00,16.799,16.799,16.679,16.679,100000.0
2008-05-06 19:40:00,16.819,16.829,16.738,16.738,400000.0
2008-05-06 19:41:00,16.82,16.82,16.691,16.724,300000.0
2008-05-06 19:42:00,16.76,16.818,16.699,16.771,300000.0
2008-05-06 19:43:00,16.713,16.835,16.713,16.717,500000.0
2008-05-06 19:44:00,16.776,16.818,16.676,16.805,350000.0
2008-05-06 19:45:00,16.763,16.775,16.699,16.775,300000.0
2008-05-06 19:46:00,16.818,16.82,16.725,16.77,550000.0
2008-05-06 19:47:00,16.768,16.795,16.669,16.695,400000.0
2008-05-06 19:50:00,16.821,16.821,16.696,16.813,450000.0
2008-05-06 19:51:00,16.775,16.815,16.718,16.777,300000.0
2008-05-06 19:52:00,16.747,16.789,16.664,16.783,400000.0
2008-05-06 19:53:00,16.777,16.848,16.727,16.825,400000.0
2008-05-06 19:54:00,16.804,16.845,16.718,16.718,400000.0
2008-05-06 19:55:00,16.746,16.826,16.699,16.77,450000.0
2008-05-06 19:56:00,16.756,16.888,16.736,16.792,550000.0
2008-05-06 19:57:00,16.702,16.809,16.696,16.707,350000.0
2008-05-06 19:58:00,16.783,16.824,16.693,16.719,400000.0
2008-05-06 19:59:00,16.834,16.834,16.719,16.816,350000.0
2008-05-06 20:00:00,16.736,16.837,16.735,16.831,350000.0
2008-05-06 20:01:00,16.794,16.824,16.706,16.824,350000.0
2008-05-06 20:02:00,16.737,16.794,16.686,16.794,500000.0
2008-05-06 20:03:00,16.737,16.804,16.675,16.765,450000.0
2008-05-06 20:04:00,16.785,16.828,16.715,16.715,300000.0
2008-05-06 20:05:00,16.807,16.807,16.716,16.755,400000.0
2008-05-06 20:07:00,16.713,16.79,16.69,16.741,400000.0
2008-05-06 20:08:00,16.737,16.737,16.677,16.703,250000.0
2008-05-06 20:09:00,16.738,16.865,16.738,16.805,900000.0
2008-05-06 20:10:00,16.782,16.819,16.684,16.819,450000.0
2008-05-06 20:11:00,16.801,16.815,16.709,16.815,400000.0
2008-05-06 20:12:00,16.737,16.798,16.699,16.699,250000.0
2008-05-06 20:13:00,16.773,16.814,16.712,16.712,500000.0
2008-05-06 20:14:00,16.674,16.797,16.674,16.797,300000.0
2008-05-06 20:15:00,16.77,16.776,16.699,16.776,350000.0
2008-05-06 20:16:00,16.717,16.792,16.673,16.673,300000.0
2008-05-06 20:17:00,16.757,16.813,16.738,16.775,350000.0
2008-05-06 20:18:00,16.719,16.769,16.706,16.769,150000.0
2008-05-06 20:19:00,16.754,16.769,16.661,16.698,350000.0
2008-05-06 20:20:00,16.778,16.867,16.716,16.85,400000.0
2008-05-06 20:21:00,16.753,16.822,16.712,16.723,350000.0
2008-05-06 20:22:00,16.766,16.783,16.676,16.676,200000.0
2008-05-06 20:23:00,16.757,16.764,16.68,16.71,400000.0
2008-05-06 20:24:00,16.743,16.787,16.719,16.786,400000.0
2008-05-06 20:25:00,16.815,16.815,16.686,16.808,500000.0
2008-05-06 20:26:00,16.787,16.816,16.691,16.756,500000.0
2008-05-06 20:27:00,16.793,16.793,16.705,16.72,400000.0
2008-05-06 20:28:00,16.751,16.793,16.717,16.768,400000.0
2008-05-06 20:29:00,16.797,16.842,16.732,16.796,500000.0
2008-05-06 20:30:00,16.77,16.851,16.733,16.752,400000.0
2008-05-06 20:31:00,16.824,16.848,16.729,16.807,250000.0
2008-05-06 20:32:00,16.759,16.831,16.741,16.749,350000.0
2008-05-06 20:33:00,16.752,16.794,16.741,16.794,250000.0
2008-05-06 20:34:00,16.694,16.82,16.692,16.82,400000.0
2008-05-06 20:35:00,16.795,16.795,16.659,16.659,200000.0
2008-05-06 20:36:00,16.732,16.786,16.678,16.786,400000.0
2008-05-06 20:37:00,16.814,16.836,16.725,16.836,500000.0
2008-05-06 20:40:00,16.851,16.853,16.717,16.825,500000.0
2008-05-06 20:41:00,16.769,16.857,16.753,16.857,200000.0
2008-05-06 20:42:00,16.825,16.851,16.753,16.851,300000.0
2008-05-06 20:43:00,16.828,16.86,16.769,16.769,400000.0
2008-05-06 20:44:00,16.758,16.827,16.707,16.744,350000.0
2008-05-06 20:45:00,16.759,16.759,16.759,16.759,50000.0
2008-05-06 20:46:00,16.817,16.834,16.717,16.762,300000.0
2008-05-06 20:47:00,16.831,16.831,16.659,16.691,550000.0
2008-05-06 20:48:00,16.748,16.821,16.705,16.755,400000.0
2008-05-06 20:49:00,16.779,16.803,16.7,16.8,350000.0
2008-05-06 20:50:00,16.788,16.816,16.747,16.816,400000.0
2008-05-06 20:51:00,16.825,16.825,16.7,16.792,200000.0
2008-05-06 20:52:00,16.781,16.826,16.781,16.802,250000.0
2008-05-06 20:53:00,16.76,16.819,16.76,16.819,100000.0
2008-05-06 20:54:00,16.787,16.842,16.764,16.765,350000.0
2008-05-06 20:55:00,16.826,16.826,16.743,16.743,100000.0
2008-05-06 20:56:00,16.758,16.816,16.758,16.816,100000.0
2008-05-06 20:57:00,16.773,16.827,16.754,16.767,350000.0
2008-05-06 20:58:00,16.8,16.8,16.675,16.675,200000.0
2008-05-06 20:59:00,16.818,16.863,16.709,16.833,350000.0
2008-05-06 21:00:00,16.825,16.825,16.744,16.744,150000.0
2008-05-06 21:01:00,16.807,16.834,16.707,16.804,200000.0
2008-05-06 21:02:00,16.797,16.832,16.74,16.746,350000.0
2008-05-06 21:03:00,16.824,16.824,16.678,16.785,250000.0
2008-05-06 21:04:00,16.672,16.817,16.672,16.74,500000.0
2008-05-06 21:05:00,16.812,16.814,16.763,16.803,200000.0
2008-05-06 21:07:00,16.818,16.834,16.765,16.834,200000.0
2008-05-06 21:08:00,16.743,16.743,16.743,16.743,50000.0
2008-05-06 21:09:00,16.843,16.844,16.718,16.844,450000.0
2008-05-06 21:10:00,16.823,16.823,16.823,16.823,50000.0
2008-05-06 21:11:00,16.798,16.825,16.679,16.784,400000.0
2008-05-06 21:12:00,16.808,16.808,16.706,16.771,250000.0
2008-05-06 21:15:00,16.831,16.838,16.831,16.838,100000.0
2008-05-06 21:16:00,16.786,16.842,16.767,16.767,350000.0
2008-05-06 21:17:00,16.838,16.838,16.838,16.838,50000.0
2008-05-06 21:18:00,16.756,16.833,16.75,16.794,500000.0
2008-05-06 21:19:00,16.712,16.827,16.712,16.825,150000.0
2008-05-06 21:20:00,16.842,16.847,16.722,16.722,450000.0
2008-05-06 21:24:00,16.826,16.826,16.705,16.705,100000.0
2008-05-06 21:25:00,16.836,16.836,16.706,16.794,200000.0
2008-05-06 21:28:00,16.812,16.822,16.733,16.734,300000.0
2008-05-06 21:29:00,16.826,16.848,16.811,16.811,200000.0
2008-05-06 21:30:00,16.827,16.836,16.734,16.734,350000.0
2008-05-06 21:31:00,16.779,16.779,16.779,16.779,50000.0
2008-05-06 21:33:00,16.765,16.824,16.765,16.824,100000.0
2008-05-06 21:34:00,16.808,16.868,16.784,16.786,350000.0
2008-05-06 21:38:00,16.846,16.846,16.73,16.831,300000.0
2008-05-06 21:40:00,16.826,16.854,16.729,16.854,500000.0
2008-05-06 21:42:00,16.826,16.863,16.731,16.827,550000.0
2008-05-06 21:43:00,16.852,16.906,16.755,16.877,400000.0
2008-05-06 21:44:00,16.867,16.867,16.749,16.825,400000.0
2008-05-06 21:46:00,16.832,16.832,16.68,16.737,400000.0
2008-05-06 21:47:00,16.848,16.851,16.759,16.835,600000.0
2008-05-06 21:48:00,16.843,16.843,16.706,16.827,400000.0
2008-05-06 21:49:00,16.763,16.891,16.734,16.82,650000.0
2008-05-06 21:50:00,16.78,16.86,16.76,16.76,150000.0
2008-05-06 21:51:00,16.831,16.86,16.831,16.86,100000.0
2008-05-06 21:53:00,16.837,16.879,16.745,16.865,350000.0
2008-05-06 21:54:00,16.816,16.866,16.816,16.866,100000.0
2008-05-06 21:55:00,16.813,16.858,16.775,16.787,450000.0
2008-05-06 21:56:00,16.76,16.76,16.739,16.739,100000.0
2008-05-06 21:57:00,16.848,16.858,16.821,16.831,250000.0
2008-05-06 22:00:00,16.865,16.872,16.727,16.872,500000.0
2008-05-06 22:01:00,16.824,16.824,16.712,16.712,150000.0
2008-05-06 22:02:00,16.796,16.889,16.747,16.798,400000.0
2008-05-06 22:04:00,16.849,16.871,16.738,16.869,350000.0
2008-05-06 22:05:00,16.81,16.874,16.778,16.798,500000.0
2008-05-06 22:06:00,16.832,16.856,16.752,16.828,250000.0
2008-05-06 22:09:00,16.818,16.851,16.764,16.831,300000.0
2008-05-06 22:10:00,16.826,16.826,16.759,16.759,100000.0
2008-05-06 22:12:00,16.779,16.871,16.731,16.871,150000.0
2008-05-06 22:13:00,16.863,16.863,16.863,16.863,50000.0
2008-05-06 22:14:00,16.787,16.808,16.764,16.788,200000.0
2008-05-06 22:16:00,16.819,16.819,16.779,16.779,100000.0
2008-05-06 22:17:00,16.723,16.889,16.723,16.845,500000.0
2008-05-06 22:18:00,16.853,16.853,16.773,16.821,300000.0
2008-05-06 22:19:00,16.79,16.838,16.766,16.772,350000.0
2008-05-06 22:20:00,16.734,16.856,16.709,16.751,250000.0
2008-05-06 22:21:00,16.807,16.846,16.711,16.845,250000.0
2008-05-06 22:22:00,16.806,16.862,16.787,16.829,350000.0
2008-05-06 22:23:00,16.824,16.851,16.738,16.851,450000.0
2008-05-06 22:26:00,16.723,16.723,16.723,16.723,50000.0
2008-05-06 22:27:00,16.824,16.855,16.72,16.766,550000.0
2008-05-06 22:28:00,16.822,16.822,16.677,16.746,250000.0
2008-05-06 22:29:00,16.794,16.794,16.742,16.765,150000.0
2008-05-06 22:30:00,16.771,16.838,16.724,16.782,700000.0
2008-05-06 22:32:00,16.787,16.843,16.734,16.835,250000.0
2008-05-06 22:34:00,16.756,16.813,16.756,16.813,100000.0
2008-05-06 22:39:00,16.765,16.863,16.715,16.715,200000.0
2008-05-06 22:40:00,16.843,16.843,16.763,16.763,100000.0
2008-05-06 22:42:00,16.721,16.843,16.688,16.739,250000.0
2008-05-06 22:45:00,16.823,16.84,16.76,16.811,400000.0
2008-05-06 22:47:00,16.804,16.804,16.733,16.751,150000.0
2008-05-06 22:49:00,16.757,16.87,16.757,16.809,250000.0
2008-05-06 22:50:00,16.834,16.839,16.754,16.806,600000.0
2008-05-06 22:51:00,16.79,16.79,16.686,16.717,150000.0
2008-05-06 22:53:00,16.786,16.843,16.766,16.804,350000.0
2008-05-06 22:55:00,16.798,16.822,16.702,16.702,350000.0
2008-05-06 22:56:00,16.808,16.808,16.664,16.696,200000.0
2008-05-06 22:57:00,16.746,16.746,16.71,16.743,350000.0
2008-05-06 22:59:00,16.743,16.743,16.743,16.743,100000.0
2008-05-06 23:00:00,16.738,16.742,16.738,16.742,100000.0
2008-05-06 23:03:00,16.74,16.799,16.74,16.799,100000.0
2008-05-06 23:08:00,16.733,16.792,16.688,16.688,150000.0
2008-05-06 23:10:00,16.74,16.799,16.74,16.799,100000.0
2008-05-06 23:15:00,16.827,16.827,16.762,16.77,450000.0
2008-05-06 23:20:00,16.754,16.799,16.686,16.728,500000.0
2008-05-06 23:25:00,16.796,16.796,16.756,16.778,300000.0
2008-05-06 23:26:00,16.79,16.806,16.668,16.769,450000.0
2008-05-06 23:29:00,16.762,16.762,16.708,16.708,150000.0
2008-05-06 23:30:00,16.794,16.799,16.706,16.766,450000.0
2008-05-06 23:32:00,16.788,16.813,16.706,16.706,300000.0
2008-05-06 23:33:00,16.722,16.795,16.722,16.769,250000.0
2008-05-06 23:34:00,16.709,16.782,16.688,16.709,250000.0
2008-05-06 23:35:00,16.756,16.756,16.648,16.648,150000.0
2008-05-06 23:40:00,16.783,16.784,16.684,16.684,300000.0
2008-05-06 23:42:00,16.732,16.804,16.712,16.712,200000.0
2008-05-06 23:44:00,16.724,16.805,16.724,16.805,150000.0
2008-05-06 23:46:00,16.751,16.799,16.725,16.731,350000.0
2008-05-06 23:50:00,16.72,16.779,16.72,16.779,100000.0
2008-05-06 23:57:00,16.802,16.804,16.802,16.804,100000.0
2008-05-06 23:58:00,16.786,16.802,16.709,16.768,350000.0
2008-05-07 00:00:00,16.741,16.812,16.741,16.774,250000.0
2008-05-07 00:01:00,16.806,16.806,16.712,16.795,400000.0
2008-05-07 00:02:00,16.715,16.765,16.715,16.723,150000.0
2008-05-07 00:03:00,16.838,16.838,16.739,16.765,200000.0
2008-05-07 00:05:00,16.82,16.82,16.711,16.711,300000.0
2008-05-07 00:06:00,16.832,16.858,16.73,16.787,250000.0
2008-05-07 00:07:00,16.77,16.81,16.77,16.81,100000.0
2008-05-07 00:08:00,16.733,16.837,16.733,16.837,100000.0
2008-05-07 00:09:00,16.827,16.827,16.734,16.798,500000.0
2008-05-07 00:10:00,16.734,16.789,16.695,16.784,600000.0
2008-05-07 00:11:00,16.791,16.81,16.72,16.72,150000.0
2008-05-07 00:12:00,16.773,16.773,16.725,16.725,150000.0
2008-05-07 00:13:00,16.788,16.788,16.721,16.721,100000.0
2008-05-07 00:14:00,16.797,16.797,16.73,16.794,300000.0
2008-05-07 00:15:00,16.719,16.737,16.719,16.737,100000.0
2008-05-07 00:16:00,16.769,16.832,16.715,16.805,300000.0
2008-05-07 00:17:00,16.712,16.736,16.712,16.736,100000.0
2008-05-07 00:18:00,16.796,16.796,16.796,16.796,50000.0
2008-05-07 00:20:00,16.827,16.837,16.827,16.837,100000.0
2008-05-07 00:22:00,16.824,16.824,16.81,16.81,100000.0
2008-05-07 00:25:00,16.809,16.809,16.786,16.786,100000.0
2008-05-07 00:26:00,16.829,16.862,16.787,16.787,350000.0
2008-05-07 00:30:00,16.734,16.824,16.706,16.763,400000.0
2008-05-07 00:33:00,16.79,16.865,16.768,16.779,450000.0
2008-05-07 00:37:00,16.796,16.855,16.699,16.855,400000.0
2008-05-07 00:40:00,16.762,16.828,16.752,16.752,150000.0
2008-05-07 00:42:00,16.755,16.841,16.715,16.841,350000.0
2008-05-07 00:43:00,16.852,16.852,16.693,16.711,400000.0
2008-05-07 00:44:00,16.728,16.833,16.709,16.833,350000.0
2008-05-07 00:49:00,16.781,16.837,16.695,16.804,550000.0
2008-05-07 00:50:00,16.736,16.813,16.711,16.764,550000.0
2008-05-07 00:53:00,16.737,16.802,16.737,16.802,150000.0
2008-05-07 00:55:00,16.76,16.819,16.76,16.819,100000.0
2008-05-07 00:57:00,16.788,16.848,16.77,16.77,350000.0
2008-05-07 00:58:00,16.794,16.794,16.794,16.794,50000.0
2008-05-07 01:00:00,16.73,16.789,16.73,16.789,100000.0
2008-05-07 01:02:00,16.773,16.851,16.735,16.761,500000.0
2008-05-07 01:07:00,16.777,16.818,16.714,16.781,300000.0
2008-05-07 01:09:00,16.685,16.685,16.685,16.685,50000.0
2008-05-07 01:10:00,16.685,16.799,16.652,16.772,700000.0
2008-05-07 01:11:00,16.672,16.811,16.672,16.804,300000.0
2008-05-07 01:12:00,16.789,16.836,16.716,16.82,200000.0
2008-05-07 01:14:00,16.742,16.851,16.704,16.797,300000.0
2008-05-07 01:15:00,16.702,16.78,16.665,16.696,350000.0
2008-05-07 01:16:00,16.711,16.808,16.705,16.733,350000.0
2008-05-07 01:18:00,16.815,16.815,16.739,16.814,450000.0
2008-05-07 01:20:00,16.707,16.823,16.707,16.823,100000.0
2008-05-07 01:21:00,16.818,16.836,16.741,16.802,250000.0
2008-05-07 01:22:00,16.793,16.849,16.775,16.814,400000.0
2008-05-07 01:23:00,16.791,16.814,16.791,16.8,200000.0
2008-05-07 01:24:00,16.703,16.717,16.703,16.717,100000.0
2008-05-07 01:25:00,16.72,16.837,16.72,16.837,100000.0
2008-05-07 01:26:00,16.832,16.832,16.737,16.832,200000.0
2008-05-07 01:27:00,16.726,16.794,16.726,16.742,200000.0
2008-05-07 01:28:00,16.838,16.838,16.838,16.838,50000.0
2008-05-07 01:30:00,16.777,16.808,16.744,16.787,250000.0
2008-05-07 01:31:00,16.822,16.856,16.771,16.812,450000.0
2008-05-07 01:32:00,16.825,16.825,16.741,16.801,250000.0
2008-05-07 01:34:00,16.743,16.8,16.723,16.8,400000.0
2008-05-07 01:35:00,16.776,16.883,16.776,16.784,650000.0
2008-05-07 01:36:00,16.757,16.757,16.743,16.747,150000.0
2008-05-07 01:37:00,16.744,16.786,16.744,16.786,100000.0
2008-05-07 01:38:00,16.769,16.769,16.724,16.769,350000.0
2008-05-07 01:40:00,16.75,16.832,16.69,16.81,500000.0
2008-05-07 01:42:00,16.765,16.824,16.765,16.824,100000.0
2008-05-07 01:46:00,16.788,16.829,16.746,16.814,300000.0
2008-05-07 01:47:00,16.778,16.842,16.718,16.804,550000.0
2008-05-07 01:48:00,16.823,16.838,16.716,16.826,400000.0
2008-05-07 01:49:00,16.8,16.8,16.8,16.8,50000.0
2008-05-07 01:50:00,16.763,16.871,16.763,16.871,300000.0
2008-05-07 01:51:00,16.818,16.85,16.756,16.832,400000.0
2008-05-07 01:52:00,16.804,16.872,16.761,16.79,350000.0
2008-05-07 01:53:00,16.783,16.874,16.783,16.874,150000.0
2008-05-07 01:54:00,16.794,16.854,16.737,16.812,400000.0
2008-05-07 01:55:00,16.801,16.888,16.766,16.817,550000.0
2008-05-07 01:56:00,16.745,16.876,16.718,16.748,400000.0
2008-05-07 01:57:00,16.844,16.906,16.844,16.844,300000.0
2008-05-07 01:58:00,16.875,16.875,16.764,16.764,150000.0
2008-05-07 01:59:00,16.804,16.857,16.781,16.838,350000.0
2008-05-07 02:00:00,16.828,16.828,16.692,16.692,200000.0
2008-05-07 02:01:00,16.857,16.857,16.843,16.843,150000.0
2008-05-07 02:02:00,16.81,16.873,16.753,16.869,200000.0
2008-05-07 02:04:00,16.768,16.852,16.768,16.852,100000.0
2008-05-07 02:05:00,16.75,16.84,16.738,16.834,350000.0
2008-05-07 02:06:00,16.867,16.889,16.764,16.846,350000.0
2008-05-07 02:07:00,16.824,16.866,16.765,16.837,350000.0
2008-05-07 02:08:00,16.826,16.826,16.826,16.826,50000.0
2008-05-07 02:09:00,16.824,16.865,16.751,16.8,550000.0
2008-05-07 02:10:00,16.854,16.859,16.809,16.826,400000.0
2008-05-07 02:11:00,16.85,16.886,16.769,16.769,300000.0
2008-05-07 02:12:00,16.847,16.915,16.767,16.86,550000.0
2008-05-07 02:13:00,16.774,16.871,16.761,16.871,250000.0
2008-05-07 02:14:00,16.788,16.853,16.778,16.782,300000.0
2008-05-07 02:15:00,16.771,16.879,16.771,16.846,500000.0
2008-05-07 02:18:00,16.778,16.778,16.719,16.719,100000.0
2008-05-07 02:19:00,16.849,16.849,16.706,16.803,500000.0
2008-05-07 02:20:00,16.778,16.847,16.719,16.847,500000.0
2008-05-07 02:21:00,16.803,16.829,16.676,16.691,400000.0
2008-05-07 02:22:00,16.834,16.857,16.745,16.819,400000.0
2008-05-07 02:23:00,16.786,16.786,16.767,16.767,150000.0
2008-05-07 02:24:00,16.764,16.856,16.727,16.856,250000.0
2008-05-07 02:25:00,16.772,16.871,16.772,16.829,300000.0
2008-05-07 02:26:00,16.757,16.903,16.746,16.822,550000.0
2008-05-07 02:27:00,16.739,16.838,16.739,16.799,150000.0
2008-05-07 02:28:00,16.771,16.877,16.771,16.877,100000.0
2008-05-07 02:29:00,16.844,16.844,16.725,16.82,400000.0
2008-05-07 02:30:00,16.76,16.84,16.715,16.715,300000.0
2008-05-07 02:31:00,16.796,16.837,16.71,16.742,400000.0
2008-05-07 02:32:00,16.791,16.872,16.762,16.816,300000.0
2008-05-07 02:35:00,16.778,16.838,16.765,16.765,300000.0
2008-05-07 02:36:00,16.743,16.829,16.743,16.818,150000.0
2008-05-07 02:38:00,16.835,16.878,16.791,16.821,300000.0
2008-05-07 02:39:00,16.82,16.82,16.719,16.725,300000.0
2008-05-07 02:40:00,16.814,16.891,16.786,16.791,400000.0
2008-05-07 02:41:00,16.791,16.831,16.715,16.715,300000.0
2008-05-07 02:44:00,16.826,16.826,16.826,16.826,50000.0
2008-05-07 02:45:00,16.851,16.851,16.767,16.767,100000.0
2008-05-07 02:49:00,16.771,16.843,16.713,16.798,500000.0
2008-05-07 02:50:00,16.737,16.833,16.737,16.833,100000.0
2008-05-07 02:51:00,16.808,16.832,16.772,16.772,400000.0
2008-05-07 02:59:00,16.809,16.843,16.747,16.783,550000.0
2008-05-07 03:00:00,16.783,16.812,16.75,16.752,400000.0
2008-05-07 03:01:00,16.811,16.829,16.741,16.829,400000.0
2008-05-07 03:02:00,16.805,16.81,16.788,16.788,300000.0
2008-05-07 03:03:00,16.828,16.828,16.758,16.766,200000.0
2008-05-07 03:04:00,16.807,16.866,16.784,16.824,350000.0
2008-05-07 03:06:00,16.822,16.836,16.769,16.829,450000.0
2008-05-07 03:07:00,16.816,16.841,16.816,16.841,100000.0
2008-05-07 03:08:00,16.747,16.749,16.747,16.749,100000.0
2008-05-07 03:09:00,16.772,16.801,16.758,16.776,200000.0
2008-05-07 03:10:00,16.735,16.741,16.735,16.741,150000.0
2008-05-07 03:11:00,16.751,16.794,16.75,16.777,400000.0
2008-05-07 03:12:00,16.778,16.803,16.757,16.803,350000.0
2008-05-07 03:14:00,16.853,16.868,16.757,16.824,700000.0
2008-05-07 03:20:00,16.862,16.891,16.834,16.852,400000.0
2008-05-07 03:22:00,16.773,16.831,16.773,16.831,100000.0
2008-05-07 03:23:00,16.808,16.862,16.779,16.841,350000.0
2008-05-07 03:24:00,16.829,16.829,16.829,16.829,50000.0
2008-05-07 03:25:00,16.849,16.854,16.804,16.821,400000.0
2008-05-07 03:26:00,16.836,16.836,16.816,16.816,100000.0
2008-05-07 03:30:00,16.704,16.796,16.704,16.769,150000.0
2008-05-07 03:31:00,16.782,16.857,16.751,16.797,450000.0
2008-05-07 03:34:00,16.792,16.862,16.792,16.862,100000.0
2008-05-07 03:35:00,16.815,16.821,16.684,16.684,400000.0
2008-05-07 03:36:00,16.802,16.859,16.729,16.859,400000.0
2008-05-07 03:37:00,16.869,16.869,16.838,16.838,100000.0
2008-05-07 03:38:00,16.854,16.859,16.809,16.826,400000.0
2008-05-07 03:39:00,16.807,16.858,16.807,16.849,150000.0
2008-05-07 03:40:00,16.85,16.86,16.709,16.86,350000.0
2008-05-07 03:41:00,16.699,16.844,16.699,16.706,350000.0
2008-05-07 03:42:00,16.867,16.867,16.835,16.835,100000.0
2008-05-07 03:43:00,16.831,16.874,16.789,16.841,250000.0
2008-05-07 03:44:00,16.743,16.854,16.743,16.843,250000.0
2008-05-07 03:46:00,16.767,16.858,16.733,16.733,250000.0
2008-05-07 03:49:00,16.819,16.848,16.77,16.817,300000.0
2008-05-07 03:50:00,16.819,16.871,16.706,16.856,400000.0
2008-05-07 03:51:00,16.744,16.844,16.706,16.844,550000.0
2008-05-07 03:52:00,16.861,16.861,16.725,16.808,250000.0
2008-05-07 03:56:00,16.859,16.869,16.755,16.869,400000.0
2008-05-07 03:58:00,16.813,16.813,16.813,16.813,50000.0
2008-05-07 03:59:00,16.778,16.854,16.727,16.808,450000.0
2008-05-07 04:00:00,16.714,16.829,16.714,16.811,250000.0
2008-05-07 04:01:00,16.825,16.825,16.762,16.762,150000.0
2008-05-07 04:04:00,16.74,16.799,16.74,16.799,100000.0
2008-05-07 04:07:00,16.75,16.809,16.75,16.809,100000.0
2008-05-07 04:08:00,16.796,16.852,16.777,16.777,350000.0
2008-05-07 04:10:00,16.782,16.825,16.683,16.78,350000.0
2008-05-07 04:11:00,16.752,16.85,16.722,16.722,250000.0
2008-05-07 04:12:00,16.792,16.807,16.718,16.803,300000.0
2008-05-07 04:13:00,16.818,16.818,16.707,16.707,150000.0
2008-05-07 04:14:00,16.772,16.871,16.731,16.731,250000.0
2008-05-07 04:15:00,16.76,16.823,16.738,16.738,150000.0
2008-05-07 04:16:00,16.705,16.833,16.705,16.833,250000.0
2008-05-07 04:17:00,16.781,16.861,16.781,16.843,250000.0
2008-05-07 04:18:00,16.833,16.833,16.719,16.719,150000.0
2008-05-07 04:19:00,16.798,16.849,16.701,16.767,500000.0
2008-05-07 04:20:00,16.831,16.831,16.711,16.711,150000.0
2008-05-07 04:21:00,16.714,16.839,16.714,16.723,550000.0
2008-05-07 04:22:00,16.813,16.829,16.704,16.704,250000.0
2008-05-07 04:24:00,16.782,16.788,16.782,16.788,100000.0
2008-05-07 04:25:00,16.819,16.819,16.755,16.787,200000.0
2008-05-07 04:26:00,16.738,16.796,16.738,16.796,100000.0
2008-05-07 04:27:00,16.776,16.832,16.757,16.757,350000.0
2008-05-07 04:28:00,16.816,16.816,16.816,16.816,50000.0
2008-05-07 04:30:00,16.789,16.822,16.789,16.822,100000.0
2008-05-07 04:31:00,16.8,16.82,16.8,16.82,100000.0
2008-05-07 04:32:00,16.746,16.803,16.746,16.803,100000.0
2008-05-07 04:33:00,16.769,16.822,16.738,16.738,350000.0
2008-05-07 04:40:00,16.74,16.799,16.74,16.799,100000.0
2008-05-07 04:43:00,16.76,16.819,16.76,16.819,100000.0
2008-05-07 04:46:00,16.747,16.81,16.738,16.738,150000.0
2008-05-07 04:47:00,16.801,16.801,16.793,16.793,100000.0
2008-05-07 04:50:00,16.73,16.789,16.73,16.789,100000.0
2008-05-07 04:52:00,16.786,16.842,16.767,16.809,350000.0
2008-05-07 04:56:00,16.828,16.828,16.736,16.799,350000.0
2008-05-07 05:00:00,16.804,16.804,16.774,16.774,100000.0
2008-05-07 05:01:00,16.754,16.81,16.738,16.81,350000.0
2008-05-07 05:02:00,16.82,16.82,16.788,16.791,250000.0
2008-05-07 05:03:00,16.743,16.748,16.743,16.748,100000.0
2008-05-07 05:04:00,16.809,16.811,16.764,16.801,400000.0
2008-05-07 05:07:00,16.788,16.818,16.715,16.801,350000.0
2008-05-07 05:08:00,16.813,16.813,16.711,16.713,350000.0
2008-05-07 05:09:00,16.764,16.831,16.764,16.791,400000.0
2008-05-07 05:10:00,16.835,16.903,16.737,16.745,500000.0
2008-05-07 05:11:00,16.716,16.818,16.716,16.727,500000.0
2008-05-07 05:19:00,16.787,16.843,16.757,16.757,350000.0
2008-05-07 05:20:00,16.757,16.757,16.757,16.757,50000.0
2008-05-07 05:22:00,16.768,16.854,16.768,16.854,150000.0
2008-05-07 05:23:00,16.759,16.85,16.759,16.837,200000.0
2008-05-07 05:25:00,16.76,16.819,16.76,16.819,100000.0
2008-05-07 05:30:00,16.824,16.829,16.718,16.73,550000.0
2008-05-07 05:31:00,16.797,16.807,16.743,16.793,400000.0
2008-05-07 05:32:00,16.737,16.758,16.737,16.758,150000.0
2008-05-07 05:33:00,16.791,16.791,16.791,16.791,50000.0
2008-05-07 05:37:00,16.746,16.803,16.746,16.803,100000.0
2008-05-07 05:38:00,16.771,16.842,16.762,16.762,350000.0
2008-05-07 05:40:00,16.674,16.787,16.674,16.743,600000.0
2008-05-07 05:43:00,16.819,16.834,16.762,16.789,300000.0
2008-05-07 05:47:00,16.803,16.803,16.778,16.779,200000.0
2008-05-07 05:48:00,16.83,16.842,16.796,16.808,400000.0
2008-05-07 05:50:00,16.735,16.816,16.711,16.784,300000.0
2008-05-07 05:52:00,16.77,16.829,16.77,16.829,100000.0
2008-05-07 05:54:00,16.847,16.851,16.734,16.734,250000.0
2008-05-07 05:55:00,16.761,16.761,16.754,16.755,200000.0
2008-05-07 05:56:00,16.765,16.833,16.765,16.767,150000.0
2008-05-07 05:57:00,16.773,16.773,16.773,16.773,50000.0
2008-05-07 05:58:00,16.86,16.864,16.783,16.83,300000.0
2008-05-07 05:59:00,16.851,16.851,16.729,16.729,300000.0
2008-05-07 06:00:00,16.718,16.822,16.671,16.822,900000.0
2008-05-07 06:01:00,16.729,16.854,16.729,16.737,550000.0
2008-05-07 06:04:00,16.831,16.838,16.783,16.791,200000.0
2008-05-07 06:05:00,16.796,16.851,16.796,16.804,300000.0
2008-05-07 06:08:00,16.843,16.843,16.793,16.808,150000.0
2008-05-07 06:09:00,16.725,16.82,16.703,16.82,350000.0
2008-05-07 06:10:00,16.763,16.844,16.763,16.838,250000.0
2008-05-07 06:11:00,16.809,16.809,16.809,16.809,50000.0
2008-05-07 06:12:00,16.773,16.825,16.749,16.756,350000.0
2008-05-07 06:18:00,16.799,16.834,16.784,16.784,200000.0
2008-05-07 06:19:00,16.848,16.854,16.764,16.764,300000.0
2008-05-07 06:20:00,16.758,16.858,16.757,16.78,400000.0
2008-05-07 06:26:00,16.758,16.828,16.758,16.828,300000.0
2008-05-07 06:27:00,16.811,16.875,16.728,16.728,400000.0
2008-05-07 06:28:00,16.752,16.817,16.711,16.747,200000.0
2008-05-07 06:29:00,16.724,16.835,16.724,16.774,350000.0
2008-05-07 06:30:00,16.757,16.832,16.709,16.784,600000.0
2008-05-07 06:31:00,16.76,16.843,16.692,16.692,150000.0
2008-05-07 06:32:00,16.763,16.815,16.704,16.815,550000.0
2008-05-07 06:33:00,16.721,16.791,16.721,16.791,400000.0
2008-05-07 06:34:00,16.724,16.804,16.696,16.804,550000.0
2008-05-07 06:35:00,16.803,16.821,16.688,16.688,450000.0
2008-05-07 06:36:00,16.822,16.822,16.693,16.809,300000.0
2008-05-07 06:37:00,16.743,16.848,16.741,16.791,250000.0
2008-05-07 06:38:00,16.671,16.786,16.671,16.713,250000.0
2008-05-07 06:39:00,16.774,16.823,16.702,16.782,250000.0
2008-05-07 06:40:00,16.792,16.793,16.678,16.696,450000.0
2008-05-07 06:41:00,16.804,16.804,16.723,16.802,150000.0
2008-05-07 06:42:00,16.777,16.829,16.677,16.677,250000.0
2008-05-07 06:43:00,16.715,16.789,16.715,16.789,150000.0
2008-05-07 06:44:00,16.689,16.72,16.689,16.72,100000.0
2008-05-07 06:45:00,16.836,16.844,16.709,16.709,450000.0
2008-05-07 06:46:00,16.785,16.812,16.717,16.717,350000.0
2008-05-07 06:47:00,16.79,16.796,16.67,16.796,300000.0
2008-05-07 06:48:00,16.815,16.815,16.7,16.808,300000.0
2008-05-07 06:49:00,16.837,16.837,16.666,16.666,350000.0
2008-05-07 06:50:00,16.845,16.876,16.731,16.744,400000.0
2008-05-07 06:51:00,16.754,16.837,16.752,16.752,250000.0
2008-05-07 06:52:00,16.83,16.83,16.82,16.82,100000.0
2008-05-07 06:53:00,16.729,16.818,16.729,16.818,150000.0
2008-05-07 06:54:00,16.806,16.806,16.729,16.729,100000.0
2008-05-07 06:58:00,16.816,16.816,16.816,16.816,50000.0
2008-05-07 06:59:00,16.778,16.864,16.743,16.745,750000.0
2008-05-07 07:00:00,16.725,16.832,16.711,16.758,500000.0
2008-05-07 07:03:00,16.806,16.812,16.759,16.812,250000.0
2008-05-07 07:04:00,16.83,16.835,16.749,16.749,300000.0
2008-05-07 07:05:00,16.74,16.841,16.74,16.781,400000.0
2008-05-07 07:07:00,16.764,16.764,16.753,16.753,100000.0
2008-05-07 07:10:00,16.738,16.858,16.738,16.771,200000.0
2008-05-07 07:11:00,16.763,16.831,16.763,16.768,150000.0
2008-05-07 07:12:00,16.748,16.838,16.734,16.734,450000.0
2008-05-07 07:13:00,16.747,16.883,16.747,16.768,400000.0
2008-05-07 07:14:00,16.729,16.819,16.729,16.763,400000.0
2008-05-07 07:15:00,16.799,16.847,16.711,16.847,300000.0
2008-05-07 07:17:00,16.769,16.82,16.769,16.82,100000.0
2008-05-07 07:18:00,16.816,16.872,16.797,16.797,350000.0
2008-05-07 07:20:00,16.744,16.744,16.744,16.744,50000.0
2008-05-07 07:21:00,16.82,16.846,16.766,16.846,400000.0
2008-05-07 07:23:00,16.804,16.804,16.803,16.803,100000.0
2008-05-07 07:24:00,16.771,16.852,16.771,16.852,500000.0
2008-05-07 07:25:00,16.838,16.864,16.753,16.778,550000.0
2008-05-07 07:26:00,16.768,16.831,16.768,16.83,250000.0
2008-05-07 07:27:00,16.759,16.813,16.759,16.782,250000.0
2008-05-07 07:28:00,16.824,16.871,16.751,16.751,350000.0
2008-05-07 07:29:00,16.787,16.812,16.756,16.756,400000.0
2008-05-07 07:30:00,16.757,16.834,16.681,16.726,550000.0
2008-05-07 07:31:00,16.818,16.818,16.726,16.795,400000.0
2008-05-07 07:33:00,16.753,16.848,16.733,16.793,400000.0
2008-05-07 07:34:00,16.774,16.887,16.774,16.887,400000.0
2008-05-07 07:35:00,16.839,16.839,16.839,16.839,50000.0
2008-05-07 07:36:00,16.767,16.858,16.717,16.717,500000.0
2008-05-07 07:37:00,16.841,16.841,16.815,16.815,100000.0
2008-05-07 07:38:00,16.765,16.845,16.715,16.822,450000.0
2008-05-07 07:39:00,16.783,16.817,16.674,16.817,400000.0
2008-05-07 07:40:00,16.781,16.781,16.781,16.781,50000.0
2008-05-07 07:42:00,16.834,16.843,16.716,16.75,350000.0
2008-05-07 07:43:00,16.844,16.844,16.738,16.738,300000.0
2008-05-07 07:44:00,16.824,16.844,16.763,16.844,400000.0
2008-05-07 07:45:00,16.819,16.82,16.718,16.718,350000.0
2008-05-07 07:46:00,16.853,16.853,16.722,16.807,550000.0
2008-05-07 07:48:00,16.751,16.826,16.721,16.721,550000.0
2008-05-07 07:50:00,16.821,16.853,16.73,16.762,450000.0
2008-05-07 07:51:00,16.801,16.801,16.725,16.782,300000.0
2008-05-07 07:52:00,16.734,16.784,16.706,16.706,150000.0
2008-05-07 07:53:00,16.757,16.8,16.682,16.725,400000.0
2008-05-07 07:54:00,16.779,16.811,16.701,16.725,350000.0
2008-05-07 07:55:00,16.824,16.824,16.668,16.765,350000.0
2008-05-07 07:56:00,16.681,16.831,16.681,16.744,350000.0
2008-05-07 07:57:00,16.77,16.779,16.663,16.77,450000.0
2008-05-07 07:58:00,16.74,16.814,16.682,16.719,500000.0
2008-05-07 07:59:00,16.692,16.812,16.692,16.797,450000.0
2008-05-07 08:00:00,16.681,16.79,16.681,16.756,350000.0
2008-05-07 08:01:00,16.712,16.806,16.712,16.799,350000.0
2008-05-07 08:02:00,16.763,16.782,16.676,16.685,400000.0
2008-05-07 08:03:00,16.764,16.814,16.705,16.791,450000.0
2008-05-07 08:04:00,16.678,16.767,16.678,16.723,350000.0
2008-05-07 08:05:00,16.704,16.757,16.663,16.695,400000.0
2008-05-07 08:06:00,16.732,16.787,16.648,16.787,250000.0
2008-05-07 08:07:00,16.792,16.819,16.704,16.771,450000.0
2008-05-07 08:08:00,16.666,16.76,16.622,16.748,400000.0
2008-05-07 08:09:00,16.759,16.781,16.639,16.67,400000.0
2008-05-07 08:10:00,16.703,16.776,16.638,16.67,400000.0
2008-05-07 08:11:00,16.631,16.731,16.55,16.596,500000.0
2008-05-07 08:12:00,16.647,16.698,16.614,16.614,400000.0
2008-05-07 08:13:00,16.622,16.759,16.601,16.693,500000.0
2008-05-07 08:14:00,16.72,16.731,16.601,16.731,400000.0
2008-05-07 08:15:00,16.71,16.759,16.633,16.633,400000.0
2008-05-07 08:16:00,16.706,16.744,16.612,16.71,500000.0
2008-05-07 08:17:00,16.608,16.726,16.608,16.666,450000.0
2008-05-07 08:18:00,16.761,16.761,16.601,16.702,500000.0
2008-05-07 08:19:00,16.722,16.774,16.663,16.689,400000.0
2008-05-07 08:20:00,16.639,16.739,16.602,16.739,400000.0
2008-05-07 08:21:00,16.712,16.716,16.595,16.697,400000.0
2008-05-07 08:22:00,16.64,16.745,16.604,16.745,550000.0
2008-05-07 08:23:00,16.593,16.701,16.593,16.605,400000.0
2008-05-07 08:24:00,16.624,16.698,16.617,16.617,350000.0
2008-05-07 08:25:00,16.7,16.741,16.653,16.665,400000.0
2008-05-07 08:26:00,16.645,16.694,16.578,16.694,400000.0
2008-05-07 08:27:00,16.739,16.771,16.612,16.744,450000.0
2008-05-07 08:28:00,16.657,16.701,16.62,16.657,450000.0
2008-05-07 08:29:00,16.71,16.753,16.662,16.662,400000.0
2008-05-07 08:30:00,16.634,16.744,16.631,16.744,500000.0
2008-05-07 08:31:00,16.707,16.729,16.613,16.642,450000.0
2008-05-07 08:32:00,16.629,16.749,16.598,16.749,400000.0
2008-05-07 08:33:00,16.62,16.749,16.62,16.723,450000.0
2008-05-07 08:34:00,16.711,16.757,16.628,16.741,450000.0
2008-05-07 08:35:00,16.711,16.732,16.624,16.686,550000.0
2008-05-07 08:36:00,16.615,16.676,16.615,16.631,350000.0
2008-05-07 08:37:00,16.628,16.731,16.628,16.634,350000.0
2008-05-07 08:38:00,16.736,16.736,16.614,16.649,400000.0
2008-05-07 08:39:00,16.693,16.693,16.683,16.683,100000.0
2008-05-07 08:40:00,16.75,16.75,16.619,16.718,350000.0
2008-05-07 08:41:00,16.639,16.752,16.628,16.648,400000.0
2008-05-07 08:42:00,16.739,16.739,16.609,16.738,300000.0
2008-05-07 08:43:00,16.723,16.735,16.644,16.693,350000.0
2008-05-07 08:44:00,16.669,16.732,16.631,16.721,350000.0
2008-05-07 08:45:00,16.711,16.771,16.67,16.697,350000.0
2008-05-07 08:46:00,16.698,16.71,16.563,16.585,550000.0
2008-05-07 08:47:00,16.645,16.763,16.595,16.706,550000.0
2008-05-07 08:48:00,16.755,16.782,16.644,16.711,350000.0
2008-05-07 08:49:00,16.725,16.729,16.67,16.728,500000.0
2008-05-07 08:50:00,16.645,16.737,16.612,16.623,550000.0
2008-05-07 08:51:00,16.667,16.738,16.667,16.733,450000.0
2008-05-07 08:52:00,16.749,16.768,16.694,16.755,350000.0
2008-05-07 08:53:00,16.644,16.733,16.601,16.711,400000.0
2008-05-07 08:54:00,16.722,16.722,16.606,16.651,400000.0
2008-05-07 08:55:00,16.694,16.728,16.602,16.659,450000.0
2008-05-07 08:56:00,16.658,16.712,16.601,16.658,400000.0
2008-05-07 08:57:00,16.682,16.762,16.673,16.678,350000.0
2008-05-07 08:58:00,16.684,16.715,16.629,16.653,500000.0
2008-05-07 08:59:00,16.744,16.756,16.621,16.677,350000.0
2008-05-07 09:00:00,16.716,16.716,16.631,16.631,300000.0
2008-05-07 09:01:00,16.724,16.724,16.637,16.702,1250000.0
2008-05-07 09:02:00,16.711,16.721,16.585,16.585,350000.0
2008-05-07 09:03:00,16.613,16.752,16.591,16.752,350000.0
2008-05-07 09:04:00,16.71,16.768,16.662,16.68,450000.0
2008-05-07 09:05:00,16.704,16.752,16.609,16.721,400000.0
2008-05-07 09:06:00,16.71,16.71,16.628,16.669,450000.0
2008-05-07 09:07:00,16.673,16.698,16.624,16.624,400000.0
2008-05-07 09:08:00,16.633,16.742,16.589,16.7,400000.0
2008-05-07 09:09:00,16.739,16.757,16.633,16.738,350000.0
2008-05-07 09:10:00,16.672,16.75,16.63,16.675,450000.0
2008-05-07 09:11:00,16.679,16.709,16.585,16.691,350000.0
2008-05-07 09:12:00,16.642,16.718,16.586,16.666,550000.0
2008-05-07 09:13:00,16.681,16.742,16.594,16.728,550000.0
2008-05-07 09:14:00,16.624,16.733,16.624,16.706,400000.0
2008-05-07 09:15:00,16.733,16.733,16.596,16.656,500000.0
2008-05-07 09:16:00,16.753,16.753,16.641,16.718,400000.0
2008-05-07 09:17:00,16.648,16.737,16.631,16.631,350000.0
2008-05-07 09:18:00,16.748,16.757,16.62,16.729,500000.0
2008-05-07 09:19:00,16.737,16.764,16.624,16.662,550000.0
2008-05-07 09:20:00,16.702,16.751,16.673,16.741,350000.0
2008-05-07 09:21:00,16.693,16.767,16.66,16.714,350000.0
2008-05-07 09:22:00,16.742,16.759,16.658,16.678,400000.0
2008-05-07 09:23:00,16.693,16.812,16.653,16.719,500000.0
2008-05-07 09:24:00,16.726,16.766,16.693,16.693,350000.0
2008-05-07 09:25:00,16.707,16.814,16.677,16.712,550000.0
2008-05-07 09:26:00,16.689,16.765,16.638,16.702,550000.0
2008-05-07 09:27:00,16.674,16.685,16.613,16.678,300000.0
2008-05-07 09:28:00,16.684,16.8,16.68,16.683,1550000.0
2008-05-07 09:29:00,16.724,16.783,16.647,16.744,450000.0
2008-05-07 09:30:00,16.721,16.807,16.674,16.705,450000.0
2008-05-07 09:31:00,16.757,16.76,16.704,16.71,350000.0
2008-05-07 09:32:00,16.72,16.788,16.638,16.638,400000.0
2008-05-07 09:33:00,16.65,16.774,16.65,16.693,550000.0
2008-05-07 09:34:00,16.628,16.761,16.608,16.761,1950000.0
2008-05-07 09:35:00,16.75,16.75,16.654,16.683,350000.0
2008-05-07 09:36:00,16.771,16.795,16.7,16.764,400000.0
2008-05-07 09:37:00,16.74,16.764,16.648,16.724,450000.0
2008-05-07 09:38:00,16.708,16.75,16.659,16.719,550000.0
2008-05-07 09:39:00,16.722,16.777,16.658,16.658,550000.0
2008-05-07 09:40:00,16.752,16.776,16.68,16.776,500000.0
2008-05-07 09:41:00,16.742,16.742,16.623,16.679,450000.0
2008-05-07 09:42:00,16.666,16.765,16.666,16.748,450000.0
2008-05-07 09:43:00,16.72,16.776,16.653,16.767,550000.0
2008-05-07 09:44:00,16.658,16.781,16.658,16.781,450000.0
2008-05-07 09:45:00,16.771,16.845,16.698,16.771,350000.0
2008-05-07 09:46:00,16.792,16.792,16.627,16.683,450000.0
2008-05-07 09:47:00,16.776,16.811,16.682,16.811,400000.0
2008-05-07 09:48:00,16.791,16.821,16.686,16.713,450000.0
2008-05-07 09:49:00,16.814,16.814,16.689,16.762,400000.0
2008-05-07 09:50:00,16.745,16.829,16.68,16.731,350000.0
2008-05-07 09:51:00,16.824,16.833,16.717,16.81,550000.0
2008-05-07 09:52:00,16.781,16.847,16.732,16.829,450000.0
2008-05-07 09:53:00,16.816,16.822,16.708,16.78,550000.0
2008-05-07 09:54:00,16.69,16.826,16.678,16.759,750000.0
2008-05-07 09:55:00,16.722,16.833,16.722,16.812,450000.0
2008-05-07 09:56:00,16.74,16.78,16.677,16.77,450000.0
2008-05-07 09:57:00,16.689,16.764,16.653,16.745,450000.0
2008-05-07 09:58:00,16.741,16.794,16.683,16.683,400000.0
2008-05-07 09:59:00,16.638,16.753,16.638,16.74,400000.0
2008-05-07 10:00:00,16.766,16.766,16.624,16.645,350000.0
2008-05-07 10:01:00,16.749,16.833,16.694,16.694,400000.0
2008-05-07 10:02:00,16.658,16.747,16.658,16.68,400000.0
2008-05-07 10:03:00,16.753,16.803,16.69,16.706,500000.0
2008-05-07 10:04:00,16.655,16.758,16.637,16.697,550000.0
2008-05-07 10:05:00,16.746,16.79,16.706,16.719,350000.0
2008-05-07 10:06:00,16.736,16.832,16.736,16.756,500000.0
2008-05-07 10:07:00,16.773,16.779,16.677,16.697,350000.0
2008-05-07 10:08:00,16.78,16.782,16.669,16.723,550000.0
2008-05-07 10:09:00,16.753,16.782,16.668,16.71,350000.0
2008-05-07 10:10:00,16.764,16.809,16.667,16.674,650000.0
2008-05-07 10:11:00,16.802,16.802,16.683,16.785,400000.0
2008-05-07 10:12:00,16.773,16.773,16.643,16.686,550000.0
2008-05-07 10:13:00,16.691,16.778,16.665,16.715,350000.0
2008-05-07 10:14:00,16.691,16.777,16.646,16.696,550000.0
2008-05-07 10:15:00,16.722,16.834,16.689,16.73,350000.0
2008-05-07 10:16:00,16.735,16.835,16.718,16.718,550000.0
2008-05-07 10:17:00,16.774,16.774,16.644,16.649,500000.0
2008-05-07 10:18:00,16.783,16.796,16.672,16.713,550000.0
2008-05-07 10:19:00,16.794,16.794,16.671,16.792,550000.0
2008-05-07 10:20:00,16.708,16.803,16.702,16.779,350000.0
2008-05-07 10:23:00,16.783,16.783,16.632,16.68,400000.0
2008-05-07 10:24:00,16.651,16.806,16.651,16.761,550000.0
2008-05-07 10:25:00,16.767,16.783,16.674,16.693,500000.0
2008-05-07 10:26:00,16.713,16.821,16.692,16.803,350000.0
2008-05-07 10:27:00,16.755,16.841,16.703,16.703,400000.0
2008-05-07 10:28:00,16.742,16.781,16.654,16.723,600000.0
2008-05-07 10:29:00,16.745,16.753,16.633,16.651,350000.0
2008-05-07 10:30:00,16.803,16.803,16.679,16.695,400000.0
2008-05-07 10:31:00,16.66,16.788,16.642,16.723,550000.0
2008-05-07 10:32:00,16.741,16.766,16.646,16.761,650000.0
2008-05-07 10:33:00,16.669,16.779,16.669,16.687,450000.0
2008-05-07 10:34:00,16.68,16.768,16.612,16.768,550000.0
2008-05-07 10:35:00,16.722,16.753,16.64,16.64,450000.0
2008-05-07 10:36:00,16.765,16.765,16.636,16.762,400000.0
2008-05-07 10:37:00,16.654,16.75,16.606,16.701,400000.0
2008-05-07 10:38:00,16.705,16.767,16.629,16.767,550000.0
2008-05-07 10:39:00,16.645,16.771,16.638,16.757,350000.0
2008-05-07 10:40:00,16.711,16.798,16.661,16.743,550000.0
2008-05-07 10:41:00,16.775,16.775,16.624,16.673,400000.0
2008-05-07 10:42:00,16.709,16.755,16.643,16.701,400000.0
2008-05-07 10:43:00,16.737,16.752,16.636,16.752,450000.0
2008-05-07 10:44:00,16.636,16.747,16.622,16.709,350000.0
2008-05-07 10:45:00,16.642,16.745,16.64,16.64,500000.0
2008-05-07 10:46:00,16.646,16.778,16.633,16.633,600000.0
2008-05-07 10:47:00,16.717,16.737,16.639,16.639,400000.0
2008-05-07 10:48:00,16.666,16.779,16.645,16.645,550000.0
2008-05-07 10:50:00,16.782,16.819,16.679,16.679,450000.0
2008-05-07 10:51:00,16.675,16.768,16.649,16.768,350000.0
2008-05-07 10:52:00,16.665,16.784,16.659,16.688,550000.0
2008-05-07 10:53:00,16.745,16.778,16.659,16.75,350000.0
2008-05-07 10:54:00,16.696,16.738,16.597,16.738,400000.0
2008-05-07 10:55:00,16.685,16.736,16.61,16.646,350000.0
2008-05-07 10:56:00,16.673,16.768,16.626,16.696,450000.0
2008-05-07 10:57:00,16.713,16.754,16.659,16.659,400000.0
2008-05-07 10:58:00,16.646,16.74,16.604,16.74,450000.0
2008-05-07 10:59:00,16.705,16.755,16.655,16.755,250000.0
2008-05-07 11:00:00,16.647,16.768,16.647,16.668,400000.0
2008-05-07 11:01:00,16.64,16.741,16.589,16.691,450000.0
2008-05-07 11:02:00,16.679,16.736,16.571,16.717,450000.0
2008-05-07 11:03:00,16.634,16.749,16.591,16.629,400000.0
2008-05-07 11:04:00,16.754,16.764,16.631,16.751,500000.0
2008-05-07 11:05:00,16.684,16.727,16.62,16.696,400000.0
2008-05-07 11:06:00,16.649,16.713,16.61,16.711,400000.0
2008-05-07 11:07:00,16.672,16.71,16.562,16.571,400000.0
2008-05-07 11:08:00,16.634,16.743,16.621,16.696,500000.0
2008-05-07 11:09:00,16.752,16.752,16.605,16.75,500000.0
2008-05-07 11:10:00,16.627,16.769,16.627,16.71,450000.0
2008-05-07 11:11:00,16.659,16.752,16.632,16.727,400000.0
2008-05-07 11:12:00,16.648,16.774,16.617,16.642,600000.0
2008-05-07 11:13:00,16.703,16.75,16.655,16.703,500000.0
2008-05-07 11:14:00,16.736,16.746,16.625,16.646,350000.0
2008-05-07 11:15:00,16.718,16.731,16.616,16.708,550000.0
2008-05-07 11:16:00,16.739,16.75,16.604,16.737,550000.0
2008-05-07 11:17:00,16.728,16.728,16.558,16.714,700000.0
2008-05-07 11:18:00,16.708,16.745,16.608,16.651,400000.0
2008-05-07 11:19:00,16.679,16.709,16.633,16.642,450000.0
2008-05-07 11:20:00,16.713,16.726,16.625,16.726,500000.0
2008-05-07 11:21:00,16.611,16.739,16.597,16.597,450000.0
2008-05-07 11:22:00,16.665,16.722,16.589,16.589,450000.0
2008-05-07 11:23:00,16.633,16.755,16.633,16.714,400000.0
2008-05-07 11:24:00,16.624,16.667,16.601,16.625,400000.0
2008-05-07 11:25:00,16.628,16.742,16.628,16.742,350000.0
2008-05-07 11:26:00,16.652,16.743,16.627,16.654,550000.0
2008-05-07 11:27:00,16.741,16.741,16.619,16.666,400000.0
2008-05-07 11:28:00,16.607,16.721,16.603,16.721,500000.0
2008-05-07 11:29:00,16.61,16.73,16.554,16.73,600000.0
2008-05-07 11:30:00,16.667,16.743,16.645,16.658,400000.0
2008-05-07 11:31:00,16.698,16.712,16.599,16.699,550000.0
2008-05-07 11:32:00,16.73,16.733,16.582,16.672,650000.0
2008-05-07 11:33:00,16.596,16.72,16.596,16.701,550000.0
2008-05-07 11:34:00,16.665,16.734,16.612,16.71,450000.0
2008-05-07 11:35:00,16.647,16.738,16.647,16.7,400000.0
2008-05-07 11:36:00,16.625,16.734,16.625,16.635,400000.0
2008-05-07 11:37:00,16.651,16.691,16.593,16.689,450000.0
2008-05-07 11:38:00,16.606,16.75,16.606,16.632,400000.0
2008-05-07 11:39:00,16.599,16.731,16.599,16.711,550000.0
2008-05-07 11:40:00,16.725,16.739,16.625,16.625,500000.0
2008-05-07 11:41:00,16.718,16.751,16.63,16.729,400000.0
2008-05-07 11:42:00,16.593,16.708,16.593,16.689,350000.0
2008-05-07 11:43:00,16.7,16.721,16.607,16.664,550000.0
2008-05-07 11:44:00,16.637,16.724,16.594,16.635,400000.0
2008-05-07 11:45:00,16.663,16.693,16.612,16.693,350000.0
2008-05-07 11:46:00,16.692,16.729,16.634,16.655,350000.0
2008-05-07 11:47:00,16.728,16.728,16.611,16.627,400000.0
2008-05-07 11:48:00,16.629,16.71,16.59,16.607,550000.0
2008-05-07 11:49:00,16.669,16.727,16.582,16.696,400000.0
2008-05-07 11:50:00,16.723,16.723,16.587,16.607,350000.0
2008-05-07 11:51:00,16.674,16.759,16.603,16.603,450000.0
2008-05-07 11:52:00,16.622,16.742,16.622,16.742,500000.0
2008-05-07 11:53:00,16.637,16.699,16.615,16.615,500000.0
2008-05-07 11:54:00,16.596,16.738,16.596,16.721,650000.0
2008-05-07 11:55:00,16.709,16.709,16.554,16.577,400000.0
2008-05-07 11:56:00,16.624,16.688,16.58,16.636,400000.0
2008-05-07 11:57:00,16.687,16.778,16.629,16.644,550000.0
2008-05-07 11:58:00,16.712,16.722,16.622,16.698,450000.0
2008-05-07 11:59:00,16.728,16.742,16.599,16.599,550000.0
2008-05-07 12:00:00,16.664,16.738,16.628,16.734,450000.0
2008-05-07 12:01:00,16.722,16.722,16.569,16.676,500000.0
2008-05-07 12:02:00,16.717,16.717,16.599,16.62,500000.0
2008-05-07 12:03:00,16.561,16.714,16.561,16.688,450000.0
2008-05-07 12:04:00,16.706,16.714,16.562,16.584,550000.0
2008-05-07 12:05:00,16.632,16.719,16.572,16.656,450000.0
2008-05-07 12:06:00,16.704,16.704,16.621,16.636,400000.0
2008-05-07 12:07:00,16.507,16.643,16.507,16.52,350000.0
2008-05-07 12:08:00,16.66,16.66,16.539,16.539,500000.0
2008-05-07 12:09:00,16.554,16.639,16.513,16.639,550000.0
2008-05-07 12:10:00,16.636,16.636,16.571,16.608,350000.0
2008-05-07 12:11:00,16.508,16.575,16.495,16.515,350000.0
2008-05-07 12:12:00,16.487,16.613,16.452,16.558,550000.0
2008-05-07 12:13:00,16.605,16.631,16.513,16.621,350000.0
2008-05-07 12:14:00,16.53,16.633,16.503,16.503,450000.0
2008-05-07 12:15:00,16.602,16.626,16.52,16.601,350000.0
2008-05-07 12:16:00,16.542,16.566,16.481,16.553,450000.0
2008-05-07 12:17:00,16.629,16.649,16.511,16.545,400000.0
2008-05-07 12:18:00,16.539,16.657,16.52,16.609,350000.0
2008-05-07 12:19:00,16.594,16.635,16.526,16.526,550000.0
2008-05-07 12:20:00,16.64,16.652,16.581,16.581,350000.0
2008-05-07 12:21:00,16.565,16.644,16.565,16.588,450000.0
2008-05-07 12:22:00,16.599,16.662,16.547,16.632,450000.0
2008-05-07 12:23:00,16.635,16.646,16.526,16.592,550000.0
2008-05-07 12:24:00,16.693,16.727,16.577,16.661,500000.0
2008-05-07 12:25:00,16.628,16.63,16.552,16.552,450000.0
2008-05-07 12:26:00,16.571,16.608,16.488,16.54,550000.0
2008-05-07 12:27:00,16.564,16.62,16.44,16.62,500000.0
2008-05-07 12:28:00,16.489,16.612,16.487,16.513,350000.0
2008-05-07 12:29:00,16.588,16.64,16.571,16.582,400000.0
2008-05-07 12:30:00,16.577,16.659,16.545,16.659,400000.0
2008-05-07 12:31:00,16.602,16.631,16.573,16.618,350000.0
2008-05-07 12:32:00,16.498,16.636,16.498,16.581,450000.0
2008-05-07 12:33:00,16.468,16.597,16.468,16.573,450000.0
2008-05-07 12:34:00,16.613,16.648,16.542,16.648,350000.0
2008-05-07 12:35:00,16.568,16.631,16.506,16.592,550000.0
2008-05-07 12:36:00,16.598,16.623,16.511,16.587,550000.0
2008-05-07 12:37:00,16.626,16.668,16.555,16.626,400000.0
2008-05-07 12:38:00,16.624,16.624,16.552,16.588,400000.0
2008-05-07 12:39:00,16.56,16.636,16.534,16.583,550000.0
2008-05-07 12:40:00,16.544,16.685,16.534,16.593,450000.0
2008-05-07 12:41:00,16.636,16.639,16.532,16.639,450000.0
2008-05-07 12:42:00,16.625,16.647,16.5,16.503,500000.0
2008-05-07 12:43:00,16.694,16.694,16.53,16.53,350000.0
2008-05-07 12:44:00,16.568,16.671,16.508,16.567,400000.0
2008-05-07 12:45:00,16.572,16.667,16.554,16.63,300000.0
2008-05-07 12:46:00,16.564,16.691,16.564,16.599,400000.0
2008-05-07 12:47:00,16.666,16.669,16.557,16.585,350000.0
2008-05-07 12:48:00,16.639,16.642,16.559,16.635,500000.0
2008-05-07 12:49:00,16.564,16.657,16.5,16.566,400000.0
2008-05-07 12:50:00,16.544,16.662,16.5,16.662,450000.0
2008-05-07 12:51:00,16.608,16.687,16.54,16.54,450000.0
2008-05-07 12:52:00,16.666,16.712,16.591,16.598,350000.0
2008-05-07 12:53:00,16.536,16.67,16.536,16.611,550000.0
2008-05-07 12:54:00,16.676,16.676,16.544,16.544,550000.0
2008-05-07 12:55:00,16.646,16.676,16.551,16.607,400000.0
2008-05-07 12:56:00,16.682,16.691,16.558,16.673,450000.0
2008-05-07 12:57:00,16.64,16.657,16.548,16.613,400000.0
2008-05-07 12:58:00,16.544,16.672,16.509,16.672,400000.0
2008-05-07 12:59:00,16.534,16.645,16.534,16.613,350000.0
2008-05-07 13:00:00,16.673,16.679,16.542,16.542,550000.0
2008-05-07 13:01:00,16.629,16.634,16.532,16.627,400000.0
2008-05-07 13:02:00,16.668,16.673,16.59,16.633,500000.0
2008-05-07 13:03:00,16.59,16.658,16.533,16.658,350000.0
2008-05-07 13:04:00,16.528,16.632,16.528,16.623,450000.0
2008-05-07 13:05:00,16.556,16.666,16.526,16.627,400000.0
2008-05-07 13:06:00,16.661,16.67,16.527,16.578,450000.0
2008-05-07 13:07:00,16.588,16.667,16.573,16.667,450000.0
2008-05-07 13:08:00,16.609,16.658,16.546,16.658,350000.0
2008-05-07 13:09:00,16.637,16.661,16.538,16.568,400000.0
2008-05-07 13:10:00,16.583,16.751,16.583,16.692,500000.0
2008-05-07 13:11:00,16.66,16.683,16.586,16.646,400000.0
2008-05-07 13:12:00,16.66,16.683,16.543,16.632,350000.0
2008-05-07 13:13:00,16.592,16.675,16.538,16.675,550000.0
2008-05-07 13:14:00,16.537,16.683,16.53,16.641,400000.0
2008-05-07 13:15:00,16.649,16.68,16.578,16.578,450000.0
2008-05-07 13:16:00,16.679,16.68,16.555,16.651,500000.0
2008-05-07 13:17:00,16.631,16.714,16.586,16.703,450000.0
2008-05-07 13:18:00,16.663,16.663,16.543,16.593,350000.0
2008-05-07 13:19:00,16.687,16.747,16.609,16.632,700000.0
2008-05-07 13:20:00,16.639,16.706,16.553,16.589,800000.0
2008-05-07 13:21:00,16.604,16.668,16.554,16.649,400000.0
2008-05-07 13:22:00,16.529,16.672,16.529,16.587,550000.0
2008-05-07 13:23:00,16.653,16.677,16.574,16.602,450000.0
2008-05-07 13:24:00,16.599,16.666,16.599,16.663,350000.0
2008-05-07 13:25:00,16.547,16.688,16.547,16.659,450000.0
2008-05-07 13:26:00,16.696,16.696,16.577,16.626,400000.0
2008-05-07 13:27:00,16.547,16.667,16.547,16.555,500000.0
2008-05-07 13:28:00,16.635,16.657,16.533,16.533,400000.0
2008-05-07 13:29:00,16.644,16.655,16.534,16.627,400000.0
2008-05-07 13:30:00,16.547,16.637,16.547,16.621,450000.0
2008-05-07 13:31:00,16.6,16.629,16.517,16.615,550000.0
2008-05-07 13:32:00,16.65,16.65,16.587,16.629,400000.0
2008-05-07 13:33:00,16.594,16.664,16.53,16.586,350000.0
2008-05-07 13:34:00,16.597,16.626,16.492,16.492,400000.0
2008-05-07 13:35:00,16.57,16.652,16.538,16.634,550000.0
2008-05-07 13:36:00,16.568,16.688,16.568,16.635,650000.0
2008-05-07 13:37:00,16.609,16.691,16.563,16.563,400000.0
2008-05-07 13:38:00,16.533,16.661,16.533,16.649,350000.0
2008-05-07 13:39:00,16.57,16.694,16.57,16.598,600000.0
2008-05-07 13:40:00,16.661,16.671,16.538,16.64,500000.0
2008-05-07 13:41:00,16.576,16.677,16.576,16.58,400000.0
2008-05-07 13:42:00,16.568,16.596,16.497,16.497,350000.0
2008-05-07 13:43:00,16.548,16.654,16.524,16.654,750000.0
2008-05-07 13:44:00,16.507,16.632,16.507,16.537,450000.0
2008-05-07 13:45:00,16.565,16.641,16.523,16.641,350000.0
2008-05-07 13:46:00,16.6,16.636,16.513,16.61,350000.0
2008-05-07 13:47:00,16.64,16.64,16.547,16.624,400000.0
2008-05-07 13:48:00,16.644,16.644,16.585,16.635,350000.0
2008-05-07 13:49:00,16.565,16.637,16.534,16.537,350000.0
2008-05-07 13:50:00,16.536,16.609,16.514,16.534,550000.0
2008-05-07 13:51:00,16.556,16.647,16.527,16.527,350000.0
2008-05-07 13:52:00,16.637,16.656,16.559,16.559,400000.0
2008-05-07 13:53:00,16.673,16.687,16.571,16.65,400000.0
2008-05-07 13:54:00,16.576,16.67,16.514,16.647,400000.0
2008-05-07 13:55:00,16.668,16.67,16.533,16.533,350000.0
2008-05-07 13:56:00,16.653,16.653,16.516,16.602,400000.0
2008-05-07 13:57:00,16.634,16.704,16.562,16.562,400000.0
2008-05-07 13:58:00,16.556,16.619,16.556,16.579,250000.0
2008-05-07 13:59:00,16.571,16.633,16.526,16.526,450000.0
2008-05-07 14:00:00,16.67,16.67,16.55,16.586,450000.0
2008-05-07 14:01:00,16.659,16.659,16.552,16.638,400000.0
2008-05-07 14:02:00,16.566,16.679,16.566,16.597,400000.0
2008-05-07 14:03:00,16.615,16.648,16.568,16.618,350000.0
2008-05-07 14:04:00,16.624,16.624,16.529,16.597,400000.0
2008-05-07 14:05:00,16.622,16.633,16.501,16.633,400000.0
2008-05-07 14:06:00,16.563,16.652,16.56,16.56,450000.0
2008-05-07 14:07:00,16.628,16.657,16.528,16.657,350000.0
2008-05-07 14:08:00,16.58,16.649,16.533,16.556,550000.0
2008-05-07 14:09:00,16.587,16.602,16.489,16.559,500000.0
2008-05-07 14:10:00,16.526,16.64,16.493,16.609,400000.0
2008-05-07 14:11:00,16.605,16.605,16.49,16.511,500000.0
2008-05-07 14:12:00,16.496,16.558,16.496,16.543,350000.0
2008-05-07 14:13:00,16.528,16.627,16.493,16.554,450000.0
2008-05-07 14:14:00,16.542,16.637,16.542,16.554,350000.0
2008-05-07 14:15:00,16.582,16.593,16.475,16.526,350000.0
2008-05-07 14:16:00,16.6,16.614,16.469,16.597,500000.0
2008-05-07 14:17:00,16.531,16.604,16.493,16.563,400000.0
2008-05-07 14:18:00,16.548,16.58,16.499,16.521,400000.0
2008-05-07 14:19:00,16.615,16.668,16.501,16.501,700000.0
2008-05-07 14:20:00,16.599,16.626,16.514,16.591,500000.0
2008-05-07 14:21:00,16.637,16.637,16.521,16.556,400000.0
2008-05-07 14:22:00,16.604,16.604,16.509,16.593,400000.0
2008-05-07 14:23:00,16.583,16.625,16.479,16.524,450000.0
2008-05-07 14:24:00,16.576,16.602,16.493,16.576,400000.0
2008-05-07 14:25:00,16.529,16.63,16.49,16.49,350000.0
2008-05-07 14:26:00,16.637,16.65,16.497,16.624,500000.0
2008-05-07 14:27:00,16.535,16.679,16.528,16.55,550000.0
2008-05-07 14:28:00,16.634,16.634,16.492,16.546,450000.0
2008-05-07 14:29:00,16.548,16.637,16.547,16.547,550000.0
2008-05-07 14:30:00,16.58,16.631,16.448,16.631,350000.0
2008-05-07 14:31:00,16.641,16.641,16.5,16.548,400000.0
2008-05-07 14:32:00,16.631,16.631,16.496,16.572,550000.0
2008-05-07 14:33:00,16.575,16.617,16.461,16.52,400000.0
2008-05-07 14:34:00,16.599,16.599,16.507,16.572,350000.0
2008-05-07 14:35:00,16.582,16.588,16.464,16.464,400000.0
2008-05-07 14:36:00,16.576,16.587,16.464,16.543,400000.0
2008-05-07 14:37:00,16.485,16.565,16.449,16.565,400000.0
2008-05-07 14:38:00,16.442,16.552,16.422,16.429,350000.0
2008-05-07 14:39:00,16.526,16.596,16.466,16.515,500000.0
2008-05-07 14:40:00,16.462,16.562,16.447,16.562,400000.0
2008-05-07 14:41:00,16.54,16.551,16.472,16.517,350000.0
2008-05-07 14:42:00,16.506,16.517,16.441,16.441,500000.0
2008-05-07 14:43:00,16.498,16.523,16.397,16.518,350000.0
2008-05-07 14:44:00,16.371,16.522,16.371,16.449,350000.0
2008-05-07 14:45:00,16.484,16.492,16.434,16.438,400000.0
2008-05-07 14:46:00,16.501,16.537,16.372,16.435,450000.0
2008-05-07 14:47:00,16.412,16.517,16.412,16.501,550000.0
2008-05-07 14:48:00,16.447,16.481,16.361,16.361,400000.0
2008-05-07 14:49:00,16.421,16.473,16.354,16.386,400000.0
2008-05-07 14:50:00,16.461,16.472,16.347,16.402,500000.0
2008-05-07 14:51:00,16.369,16.476,16.355,16.381,400000.0
2008-05-07 14:52:00,16.421,16.468,16.377,16.383,500000.0
2008-05-07 14:53:00,16.425,16.476,16.336,16.476,450000.0
2008-05-07 14:54:00,16.471,16.486,16.35,16.382,550000.0
2008-05-07 14:55:00,16.489,16.489,16.357,16.455,400000.0
2008-05-07 14:56:00,16.492,16.494,16.442,16.467,450000.0
2008-05-07 14:57:00,16.383,16.445,16.346,16.367,400000.0
2008-05-07 14:58:00,16.445,16.488,16.345,16.377,250000.0
2008-05-07 14:59:00,16.478,16.497,16.425,16.492,350000.0
2008-05-07 15:00:00,16.356,16.472,16.34,16.472,350000.0
2008-05-07 15:01:00,16.422,16.471,16.341,16.405,500000.0
2008-05-07 15:02:00,16.421,16.464,16.315,16.439,400000.0
2008-05-07 15:03:00,16.401,16.441,16.353,16.353,500000.0
2008-05-07 15:04:00,16.381,16.461,16.357,16.357,350000.0
2008-05-07 15:05:00,16.416,16.49,16.372,16.372,550000.0
2008-05-07 15:06:00,16.454,16.481,16.367,16.367,500000.0
2008-05-07 15:07:00,16.475,16.51,16.396,16.426,500000.0
2008-05-07 15:08:00,16.482,16.511,16.411,16.438,350000.0
2008-05-07 15:09:00,16.46,16.489,16.365,16.433,450000.0
2008-05-07 15:10:00,16.43,16.564,16.429,16.454,500000.0
2008-05-07 15:11:00,16.457,16.549,16.403,16.409,400000.0
2008-05-07 15:12:00,16.52,16.534,16.385,16.431,500000.0
2008-05-07 15:13:00,16.497,16.497,16.451,16.481,350000.0
2008-05-07 15:14:00,16.518,16.535,16.374,16.491,400000.0
2008-05-07 15:15:00,16.498,16.522,16.449,16.466,350000.0
2008-05-07 15:16:00,16.501,16.526,16.433,16.5,500000.0
2008-05-07 15:17:00,16.523,16.533,16.427,16.48,350000.0
2008-05-07 15:18:00,16.474,16.536,16.388,16.536,400000.0
2008-05-07 15:19:00,16.467,16.549,16.408,16.549,350000.0
2008-05-07 15:20:00,16.425,16.544,16.404,16.404,550000.0
2008-05-07 15:21:00,16.437,16.539,16.437,16.439,350000.0
2008-05-07 15:22:00,16.545,16.56,16.493,16.548,400000.0
2008-05-07 15:23:00,16.517,16.517,16.439,16.486,350000.0
2008-05-07 15:24:00,16.49,16.554,16.419,16.554,500000.0
2008-05-07 15:25:00,16.496,16.539,16.443,16.539,350000.0
2008-05-07 15:26:00,16.542,16.549,16.394,16.549,250000.0
2008-05-07 15:27:00,16.525,16.545,16.449,16.507,400000.0
2008-05-07 15:28:00,16.522,16.59,16.435,16.435,450000.0
2008-05-07 15:29:00,16.51,16.543,16.456,16.523,500000.0
2008-05-07 15:30:00,16.446,16.556,16.446,16.49,350000.0
2008-05-07 15:31:00,16.428,16.541,16.428,16.438,550000.0
2008-05-07 15:32:00,16.519,16.534,16.417,16.516,550000.0
2008-05-07 15:33:00,16.492,16.52,16.376,16.449,400000.0
2008-05-07 15:34:00,16.457,16.555,16.391,16.525,500000.0
2008-05-07 15:35:00,16.496,16.502,16.386,16.477,600000.0
2008-05-07 15:36:00,16.517,16.588,16.445,16.515,550000.0
2008-05-07 15:37:00,16.514,16.539,16.382,16.536,450000.0
2008-05-07 15:38:00,16.424,16.567,16.422,16.422,250000.0
2008-05-07 15:39:00,16.47,16.543,16.447,16.447,350000.0
2008-05-07 15:40:00,16.441,16.544,16.42,16.486,450000.0
2008-05-07 15:41:00,16.445,16.547,16.445,16.461,450000.0
2008-05-07 15:42:00,16.568,16.571,16.507,16.546,400000.0
2008-05-07 15:43:00,16.57,16.58,16.5,16.535,400000.0
2008-05-07 15:44:00,16.464,16.579,16.464,16.524,450000.0
2008-05-07 15:45:00,16.572,16.572,16.428,16.489,350000.0
2008-05-07 15:46:00,16.565,16.6,16.467,16.554,500000.0
2008-05-07 15:47:00,16.464,16.542,16.414,16.414,350000.0
2008-05-07 15:48:00,16.453,16.548,16.453,16.46,550000.0
2008-05-07 15:49:00,16.482,16.564,16.452,16.517,400000.0
2008-05-07 15:50:00,16.475,16.559,16.444,16.452,350000.0
2008-05-07 15:51:00,16.56,16.56,16.415,16.533,450000.0
2008-05-07 15:52:00,16.543,16.561,16.455,16.499,450000.0
2008-05-07 15:53:00,16.441,16.525,16.42,16.525,400000.0
2008-05-07 15:54:00,16.462,16.572,16.435,16.571,500000.0
2008-05-07 15:55:00,16.589,16.615,16.481,16.574,500000.0
2008-05-07 15:56:00,16.51,16.542,16.439,16.474,1000000.0
2008-05-07 15:57:00,16.518,16.593,16.508,16.558,500000.0
2008-05-07 15:58:00,16.588,16.591,16.428,16.468,350000.0
2008-05-07 15:59:00,16.609,16.609,16.517,16.597,550000.0
2008-05-07 16:00:00,16.511,16.627,16.474,16.584,450000.0
2008-05-07 16:01:00,16.606,16.606,16.469,16.501,350000.0
2008-05-07 16:02:00,16.602,16.612,16.498,16.541,550000.0
2008-05-07 16:03:00,16.527,16.598,16.521,16.532,350000.0
2008-05-07 16:04:00,16.604,16.604,16.454,16.514,350000.0
2008-05-07 16:05:00,16.494,16.581,16.452,16.581,400000.0
2008-05-07 16:06:00,16.609,16.609,16.466,16.542,500000.0
2008-05-07 16:07:00,16.458,16.582,16.458,16.473,350000.0
2008-05-07 16:08:00,16.509,16.586,16.46,16.478,550000.0
2008-05-07 16:09:00,16.566,16.566,16.448,16.493,350000.0
2008-05-07 16:10:00,16.519,16.578,16.453,16.526,350000.0
2008-05-07 16:11:00,16.53,16.53,16.429,16.495,400000.0
2008-05-07 16:12:00,16.533,16.584,16.44,16.486,550000.0
2008-05-07 16:13:00,16.431,16.567,16.407,16.481,400000.0
2008-05-07 16:14:00,16.529,16.537,16.472,16.537,350000.0
2008-05-07 16:15:00,16.467,16.537,16.423,16.423,500000.0
2008-05-07 16:16:00,16.536,16.536,16.422,16.5,350000.0
2008-05-07 16:17:00,16.502,16.549,16.448,16.549,400000.0
2008-05-07 16:18:00,16.495,16.547,16.424,16.444,350000.0
2008-05-07 16:19:00,16.429,16.517,16.429,16.439,550000.0
2008-05-07 16:20:00,16.417,16.505,16.388,16.416,350000.0
2008-05-07 16:21:00,16.463,16.502,16.401,16.429,250000.0
2008-05-07 16:22:00,16.411,16.503,16.372,16.503,400000.0
2008-05-07 16:23:00,16.462,16.497,16.342,16.497,950000.0
2008-05-07 16:24:00,16.446,16.517,16.386,16.511,400000.0
2008-05-07 16:25:00,16.495,16.512,16.406,16.512,400000.0
2008-05-07 16:26:00,16.429,16.54,16.402,16.483,400000.0
2008-05-07 16:27:00,16.502,16.502,16.324,16.443,550000.0
2008-05-07 16:28:00,16.485,16.545,16.409,16.491,500000.0
2008-05-07 16:29:00,16.422,16.497,16.376,16.418,450000.0
2008-05-07 16:30:00,16.479,16.479,16.383,16.401,500000.0
2008-05-07 16:31:00,16.433,16.433,16.316,16.342,350000.0
2008-05-07 16:32:00,16.474,16.481,16.364,16.364,500000.0
2008-05-07 16:33:00,16.45,16.51,16.36,16.499,400000.0
2008-05-07 16:34:00,16.363,16.498,16.346,16.498,450000.0
2008-05-07 16:35:00,16.357,16.464,16.357,16.464,450000.0
2008-05-07 16:36:00,16.403,16.508,16.365,16.415,500000.0
2008-05-07 16:37:00,16.381,16.471,16.378,16.386,350000.0
2008-05-07 16:38:00,16.369,16.476,16.338,16.476,300000.0
2008-05-07 16:39:00,16.337,16.462,16.337,16.371,400000.0
2008-05-07 16:40:00,16.456,16.456,16.31,16.358,550000.0
2008-05-07 16:41:00,16.44,16.53,16.378,16.453,350000.0
2008-05-07 16:42:00,16.365,16.477,16.365,16.404,350000.0
2008-05-07 16:43:00,16.376,16.532,16.376,16.416,350000.0
2008-05-07 16:44:00,16.376,16.489,16.376,16.401,350000.0
2008-05-07 16:45:00,16.472,16.531,16.368,16.476,550000.0
2008-05-07 16:46:00,16.514,16.55,16.392,16.518,500000.0
2008-05-07 16:47:00,16.475,16.494,16.424,16.427,350000.0
2008-05-07 16:48:00,16.483,16.534,16.386,16.508,350000.0
2008-05-07 16:49:00,16.373,16.503,16.373,16.381,400000.0
2008-05-07 16:50:00,16.464,16.485,16.367,16.485,500000.0
2008-05-07 16:51:00,16.437,16.513,16.424,16.478,400000.0
2008-05-07 16:52:00,16.473,16.519,16.445,16.498,350000.0
2008-05-07 16:53:00,16.421,16.503,16.368,16.483,350000.0
2008-05-07 16:54:00,16.408,16.533,16.396,16.531,550000.0
2008-05-07 16:55:00,16.474,16.524,16.421,16.524,600000.0
2008-05-07 16:56:00,16.561,16.577,16.469,16.487,550000.0
2008-05-07 16:57:00,16.501,16.559,16.404,16.487,350000.0
2008-05-07 16:58:00,16.48,16.55,16.404,16.434,550000.0
2008-05-07 16:59:00,16.465,16.571,16.412,16.461,350000.0
2008-05-07 17:00:00,16.408,16.529,16.408,16.512,450000.0
2008-05-07 17:01:00,16.531,16.531,16.428,16.508,350000.0
2008-05-07 17:02:00,16.421,16.538,16.421,16.423,550000.0
2008-05-07 17:03:00,16.5,16.54,16.408,16.421,500000.0
2008-05-07 17:04:00,16.465,16.565,16.465,16.527,400000.0
2008-05-07 17:05:00,16.467,16.547,16.451,16.547,550000.0
2008-05-07 17:06:00,16.575,16.585,16.448,16.448,350000.0
2008-05-07 17:07:00,16.509,16.596,16.454,16.581,350000.0
2008-05-07 17:08:00,16.567,16.567,16.461,16.528,400000.0
2008-05-07 17:09:00,16.522,16.535,16.441,16.505,400000.0
2008-05-07 17:10:00,16.572,16.573,16.454,16.523,500000.0
2008-05-07 17:11:00,16.549,16.576,16.474,16.56,450000.0
2008-05-07 17:12:00,16.501,16.61,16.473,16.551,450000.0
2008-05-07 17:13:00,16.504,16.585,16.48,16.48,550000.0
2008-05-07 17:14:00,16.569,16.588,16.449,16.449,350000.0
2008-05-07 17:15:00,16.544,16.584,16.513,16.584,350000.0
2008-05-07 17:16:00,16.511,16.587,16.441,16.587,350000.0
2008-05-07 17:17:00,16.539,16.594,16.452,16.475,550000.0
2008-05-07 17:18:00,16.522,16.558,16.418,16.558,350000.0
2008-05-07 17:19:00,16.48,16.582,16.44,16.479,400000.0
2008-05-07 17:20:00,16.423,16.58,16.423,16.482,350000.0
2008-05-07 17:21:00,16.525,16.572,16.486,16.541,350000.0
2008-05-07 17:22:00,16.46,16.616,16.46,16.508,550000.0
2008-05-07 17:23:00,16.558,16.558,16.379,16.417,450000.0
2008-05-07 17:24:00,16.49,16.562,16.448,16.459,350000.0
2008-05-07 17:25:00,16.485,16.57,16.411,16.568,700000.0
2008-05-07 17:26:00,16.559,16.584,16.474,16.565,550000.0
2008-05-07 17:27:00,16.543,16.546,16.428,16.522,450000.0
2008-05-07 17:28:00,16.548,16.568,16.456,16.468,450000.0
2008-05-07 17:29:00,16.544,16.582,16.455,16.562,550000.0
2008-05-07 17:30:00,16.553,16.588,16.431,16.54,500000.0
2008-05-07 17:31:00,16.431,16.573,16.431,16.485,500000.0
2008-05-07 17:32:00,16.536,16.585,16.479,16.568,450000.0
2008-05-07 17:33:00,16.504,16.553,16.408,16.408,350000.0
2008-05-07 17:34:00,16.466,16.559,16.441,16.559,450000.0
2008-05-07 17:35:00,16.403,16.497,16.38,16.461,300000.0
2008-05-07 17:36:00,16.548,16.548,16.392,16.52,550000.0
2008-05-07 17:37:00,16.491,16.515,16.416,16.496,400000.0
2008-05-07 17:38:00,16.537,16.537,16.405,16.515,500000.0
2008-05-07 17:39:00,16.439,16.535,16.439,16.461,550000.0
2008-05-07 17:40:00,16.558,16.558,16.405,16.549,450000.0
2008-05-07 17:41:00,16.494,16.554,16.435,16.467,550000.0
2008-05-07 17:42:00,16.478,16.572,16.472,16.486,350000.0
2008-05-07 17:43:00,16.541,16.559,16.413,16.549,500000.0
2008-05-07 17:44:00,16.541,16.561,16.419,16.433,500000.0
2008-05-07 17:45:00,16.544,16.544,16.468,16.468,400000.0
2008-05-07 17:46:00,16.537,16.537,16.393,16.441,750000.0
2008-05-07 17:47:00,16.517,16.517,16.377,16.414,500000.0
2008-05-07 17:48:00,16.517,16.517,16.368,16.453,400000.0
2008-05-07 17:49:00,16.474,16.474,16.383,16.383,350000.0
2008-05-07 17:50:00,16.478,16.482,16.346,16.408,600000.0
2008-05-07 17:51:00,16.385,16.505,16.385,16.505,500000.0
2008-05-07 17:52:00,16.507,16.507,16.38,16.411,350000.0
2008-05-07 17:53:00,16.46,16.516,16.363,16.5,400000.0
2008-05-07 17:54:00,16.457,16.505,16.37,16.425,450000.0
2008-05-07 17:55:00,16.442,16.518,16.399,16.518,450000.0
2008-05-07 17:56:00,16.379,16.555,16.379,16.503,550000.0
2008-05-07 17:57:00,16.391,16.522,16.391,16.5,450000.0
2008-05-07 17:58:00,16.464,16.518,16.373,16.5,400000.0
2008-05-07 17:59:00,16.435,16.561,16.396,16.531,450000.0
2008-05-07 18:00:00,16.45,16.519,16.393,16.5,450000.0
2008-05-07 18:01:00,16.523,16.535,16.386,16.415,400000.0
2008-05-07 18:02:00,16.44,16.518,16.41,16.458,450000.0
2008-05-07 18:03:00,16.559,16.559,16.432,16.544,350000.0
2008-05-07 18:04:00,16.433,16.568,16.433,16.443,250000.0
2008-05-07 18:05:00,16.466,16.541,16.408,16.408,350000.0
2008-05-07 18:06:00,16.511,16.529,16.392,16.392,400000.0
2008-05-07 18:07:00,16.513,16.513,16.369,16.405,450000.0
2008-05-07 18:08:00,16.512,16.535,16.407,16.407,350000.0
2008-05-07 18:09:00,16.508,16.508,16.449,16.502,250000.0
2008-05-07 18:10:00,16.438,16.525,16.438,16.488,450000.0
2008-05-07 18:11:00,16.541,16.549,16.424,16.549,450000.0
2008-05-07 18:12:00,16.43,16.486,16.399,16.44,500000.0
2008-05-07 18:13:00,16.535,16.542,16.459,16.492,550000.0
2008-05-07 18:14:00,16.56,16.566,16.464,16.486,350000.0
2008-05-07 18:15:00,16.532,16.556,16.444,16.548,450000.0
2008-05-07 18:16:00,16.463,16.54,16.458,16.458,250000.0
2008-05-07 18:17:00,16.503,16.524,16.444,16.499,400000.0
2008-05-07 18:19:00,16.514,16.543,16.414,16.511,450000.0
2008-05-07 18:20:00,16.507,16.507,16.369,16.391,600000.0
2008-05-07 18:21:00,16.513,16.541,16.429,16.541,250000.0
2008-05-07 18:22:00,16.434,16.509,16.434,16.476,250000.0
2008-05-07 18:24:00,16.422,16.578,16.422,16.543,300000.0
2008-05-07 18:25:00,16.384,16.54,16.384,16.469,350000.0
2008-05-07 18:26:00,16.574,16.574,16.574,16.574,50000.0
2008-05-07 18:27:00,16.502,16.559,16.457,16.457,350000.0
2008-05-07 18:28:00,16.439,16.567,16.438,16.466,450000.0
2008-05-07 18:29:00,16.509,16.6,16.498,16.509,700000.0
2008-05-07 18:30:00,16.54,16.54,16.417,16.526,400000.0
2008-05-07 18:31:00,16.546,16.546,16.436,16.485,450000.0
2008-05-07 18:32:00,16.56,16.616,16.457,16.457,350000.0
2008-05-07 18:33:00,16.527,16.564,16.429,16.564,350000.0
2008-05-07 18:34:00,16.554,16.554,16.471,16.496,350000.0
2008-05-07 18:35:00,16.508,16.547,16.423,16.526,550000.0
2008-05-07 18:36:00,16.529,16.54,16.43,16.482,450000.0
2008-05-07 18:37:00,16.513,16.551,16.434,16.499,600000.0
2008-05-07 18:38:00,16.559,16.575,16.462,16.491,500000.0
2008-05-07 18:39:00,16.448,16.568,16.448,16.537,500000.0
2008-05-07 18:40:00,16.433,16.494,16.433,16.449,200000.0
2008-05-07 18:41:00,16.494,16.549,16.459,16.459,200000.0
2008-05-07 18:42:00,16.458,16.535,16.415,16.482,400000.0
2008-05-07 18:43:00,16.482,16.575,16.468,16.571,450000.0
2008-05-07 18:44:00,16.456,16.557,16.426,16.519,500000.0
2008-05-07 18:45:00,16.585,16.585,16.462,16.537,350000.0
2008-05-07 18:46:00,16.502,16.601,16.456,16.544,350000.0
2008-05-07 18:47:00,16.619,16.665,16.508,16.602,450000.0
2008-05-07 18:48:00,16.554,16.642,16.543,16.563,350000.0
2008-05-07 18:49:00,16.579,16.672,16.507,16.588,450000.0
2008-05-07 18:50:00,16.568,16.661,16.468,16.633,950000.0
2008-05-07 18:51:00,16.542,16.657,16.542,16.546,550000.0
2008-05-07 18:52:00,16.551,16.621,16.514,16.597,350000.0
2008-05-07 18:53:00,16.611,16.633,16.489,16.567,400000.0
2008-05-07 18:54:00,16.637,16.637,16.483,16.593,350000.0
2008-05-07 18:55:00,16.529,16.634,16.512,16.632,350000.0
2008-05-07 18:56:00,16.528,16.634,16.528,16.558,300000.0
2008-05-07 18:57:00,16.516,16.606,16.512,16.589,500000.0
2008-05-07 18:58:00,16.542,16.612,16.542,16.564,300000.0
2008-05-07 18:59:00,16.569,16.616,16.509,16.525,600000.0
2008-05-07 19:00:00,16.558,16.638,16.558,16.638,350000.0
2008-05-07 19:01:00,16.578,16.702,16.565,16.565,400000.0
2008-05-07 19:02:00,16.584,16.663,16.523,16.523,550000.0
2008-05-07 19:03:00,16.507,16.611,16.507,16.611,400000.0
2008-05-07 19:04:00,16.526,16.595,16.48,16.48,450000.0
2008-05-07 19:05:00,16.518,16.617,16.486,16.617,500000.0
2008-05-07 19:06:00,16.581,16.629,16.531,16.539,300000.0
2008-05-07 19:07:00,16.551,16.636,16.505,16.594,350000.0
2008-05-07 19:08:00,16.588,16.588,16.588,16.588,100000.0
2008-05-07 19:09:00,16.579,16.63,16.551,16.557,350000.0
2008-05-07 19:10:00,16.585,16.599,16.495,16.599,350000.0
2008-05-07 19:11:00,16.623,16.629,16.545,16.629,550000.0
2008-05-07 19:12:00,16.583,16.616,16.476,16.477,450000.0
2008-05-07 19:13:00,16.536,16.637,16.497,16.58,600000.0
2008-05-07 19:14:00,16.603,16.603,16.497,16.497,400000.0
2008-05-07 19:15:00,16.523,16.58,16.49,16.57,350000.0
2008-05-07 19:16:00,16.575,16.6,16.491,16.526,550000.0
2008-05-07 19:17:00,16.469,16.613,16.469,16.568,550000.0
2008-05-07 19:18:00,16.62,16.647,16.503,16.519,400000.0
2008-05-07 19:19:00,16.532,16.585,16.444,16.58,650000.0
2008-05-07 19:20:00,16.537,16.585,16.52,16.585,550000.0
2008-05-07 19:21:00,16.569,16.595,16.469,16.469,550000.0
2008-05-07 19:22:00,16.591,16.611,16.488,16.606,500000.0
2008-05-07 19:23:00,16.591,16.621,16.495,16.495,450000.0
2008-05-07 19:24:00,16.528,16.653,16.528,16.544,550000.0
2008-05-07 19:25:00,16.626,16.626,16.502,16.502,350000.0
2008-05-07 19:26:00,16.525,16.6,16.478,16.478,400000.0
2008-05-07 19:27:00,16.595,16.624,16.481,16.598,450000.0
2008-05-07 19:28:00,16.606,16.637,16.516,16.599,300000.0
2008-05-07 19:29:00,16.488,16.586,16.457,16.463,350000.0
2008-05-07 19:30:00,16.607,16.622,16.474,16.513,400000.0
2008-05-07 19:31:00,16.582,16.6,16.496,16.596,500000.0
2008-05-07 19:32:00,16.535,16.626,16.488,16.503,400000.0
2008-05-07 19:34:00,16.498,16.612,16.49,16.49,500000.0
2008-05-07 19:35:00,16.518,16.637,16.514,16.617,350000.0
2008-05-07 19:36:00,16.578,16.593,16.489,16.529,250000.0
2008-05-07 19:37:00,16.528,16.631,16.528,16.631,100000.0
2008-05-07 19:39:00,16.616,16.616,16.469,16.567,300000.0
2008-05-07 19:40:00,16.606,16.618,16.538,16.544,400000.0
2008-05-07 19:41:00,16.57,16.619,16.531,16.531,200000.0
2008-05-07 19:42:00,16.609,16.609,16.504,16.504,100000.0
2008-05-07 19:43:00,16.485,16.601,16.485,16.515,500000.0
2008-05-07 19:44:00,16.595,16.645,16.505,16.626,350000.0
2008-05-07 19:45:00,16.598,16.598,16.465,16.562,450000.0
2008-05-07 19:46:00,16.621,16.621,16.473,16.565,550000.0
2008-05-07 19:47:00,16.6,16.615,16.495,16.495,400000.0
2008-05-07 19:49:00,16.594,16.605,16.513,16.513,350000.0
2008-05-07 19:50:00,16.624,16.633,16.519,16.633,450000.0
2008-05-07 19:51:00,16.595,16.62,16.537,16.586,300000.0
2008-05-07 19:52:00,16.565,16.584,16.494,16.584,200000.0
2008-05-07 19:53:00,16.577,16.647,16.531,16.625,400000.0
2008-05-07 19:55:00,16.554,16.634,16.511,16.573,450000.0
2008-05-07 19:56:00,16.555,16.626,16.468,16.57,550000.0
2008-05-07 19:57:00,16.53,16.588,16.485,16.491,350000.0
2008-05-07 19:58:00,16.601,16.623,16.504,16.524,400000.0
2008-05-07 19:59:00,16.647,16.647,16.538,16.618,350000.0
2008-05-07 20:00:00,16.535,16.637,16.525,16.633,350000.0
2008-05-07 20:01:00,16.62,16.65,16.524,16.65,350000.0
2008-05-07 20:02:00,16.564,16.609,16.511,16.607,500000.0
2008-05-07 20:03:00,16.546,16.614,16.492,16.583,450000.0
2008-05-07 20:04:00,16.566,16.599,16.491,16.491,300000.0
2008-05-07 20:06:00,16.511,16.53,16.511,16.53,100000.0
2008-05-07 20:07:00,16.503,16.586,16.478,16.528,400000.0
2008-05-07 20:08:00,16.506,16.531,16.469,16.498,250000.0
2008-05-07 20:09:00,16.497,16.615,16.497,16.57,900000.0
2008-05-07 20:10:00,16.553,16.589,16.456,16.589,450000.0
2008-05-07 20:11:00,16.574,16.594,16.491,16.594,400000.0
2008-05-07 20:12:00,16.526,16.59,16.488,16.488,250000.0
2008-05-07 20:13:00,16.564,16.6,16.507,16.507,500000.0
2008-05-07 20:14:00,16.575,16.575,16.569,16.569,100000.0
2008-05-07 20:15:00,16.577,16.577,16.516,16.516,250000.0
2008-05-07 20:16:00,16.543,16.571,16.474,16.484,450000.0
2008-05-07 20:17:00,16.539,16.591,16.516,16.551,350000.0
2008-05-07 20:19:00,16.564,16.564,16.442,16.489,350000.0
2008-05-07 20:20:00,16.559,16.662,16.508,16.611,400000.0
2008-05-07 20:21:00,16.525,16.6,16.474,16.488,350000.0
2008-05-07 20:22:00,16.52,16.577,16.52,16.577,100000.0
2008-05-07 20:23:00,16.585,16.609,16.516,16.541,400000.0
2008-05-07 20:25:00,16.631,16.631,16.508,16.619,500000.0
2008-05-07 20:26:00,16.581,16.581,16.475,16.549,500000.0
2008-05-07 20:28:00,16.536,16.631,16.536,16.631,400000.0
2008-05-07 20:29:00,16.588,16.625,16.505,16.564,500000.0
2008-05-07 20:30:00,16.536,16.609,16.512,16.532,400000.0
2008-05-07 20:31:00,16.613,16.628,16.513,16.591,250000.0
2008-05-07 20:32:00,16.538,16.63,16.518,16.538,350000.0
2008-05-07 20:33:00,16.539,16.577,16.522,16.577,250000.0
2008-05-07 20:34:00,16.502,16.626,16.501,16.626,400000.0
2008-05-07 20:37:00,16.619,16.638,16.536,16.628,500000.0
2008-05-07 20:38:00,16.625,16.625,16.532,16.532,100000.0
2008-05-07 20:40:00,16.625,16.637,16.509,16.616,500000.0
2008-05-07 20:41:00,16.544,16.638,16.487,16.519,300000.0
2008-05-07 20:42:00,16.586,16.625,16.52,16.625,300000.0
2008-05-07 20:43:00,16.583,16.623,16.522,16.522,400000.0
2008-05-07 20:45:00,16.53,16.589,16.53,16.589,100000.0
2008-05-07 20:46:00,16.561,16.623,16.553,16.561,350000.0
2008-05-07 20:49:00,16.565,16.577,16.478,16.577,250000.0
2008-05-07 20:50:00,16.593,16.628,16.556,16.62,400000.0
2008-05-07 20:52:00,16.58,16.58,16.58,16.58,50000.0
2008-05-07 20:53:00,16.537,16.602,16.537,16.602,100000.0
2008-05-07 20:56:00,16.536,16.588,16.536,16.588,100000.0
2008-05-07 20:57:00,16.569,16.624,16.518,16.518,350000.0
2008-05-07 20:58:00,16.574,16.616,16.574,16.616,100000.0
2008-05-07 21:00:00,16.543,16.573,16.534,16.573,150000.0
2008-05-07 21:01:00,16.607,16.607,16.519,16.519,100000.0
2008-05-07 21:02:00,16.572,16.61,16.504,16.504,450000.0
2008-05-07 21:03:00,16.53,16.583,16.53,16.583,100000.0
2008-05-07 21:06:00,16.571,16.573,16.485,16.573,250000.0
2008-05-07 21:09:00,16.631,16.631,16.503,16.626,550000.0
2008-05-07 21:10:00,16.495,16.58,16.47,16.533,250000.0
2008-05-07 21:11:00,16.561,16.658,16.502,16.625,550000.0
2008-05-07 21:12:00,16.561,16.573,16.52,16.573,200000.0
2008-05-07 21:13:00,16.584,16.631,16.461,16.461,400000.0
2008-05-07 21:14:00,16.56,16.56,16.534,16.534,100000.0
2008-05-07 21:15:00,16.468,16.581,16.468,16.481,200000.0
2008-05-07 21:16:00,16.557,16.608,16.522,16.529,400000.0
2008-05-07 21:17:00,16.604,16.604,16.485,16.485,250000.0
2008-05-07 21:19:00,16.605,16.605,16.601,16.601,100000.0
2008-05-07 21:20:00,16.593,16.593,16.474,16.474,450000.0
2008-05-07 21:22:00,16.477,16.548,16.453,16.494,350000.0
2008-05-07 21:23:00,16.487,16.618,16.487,16.511,350000.0
2008-05-07 21:24:00,16.489,16.584,16.453,16.5,300000.0
2008-05-07 21:25:00,16.592,16.592,16.456,16.544,450000.0
2008-05-07 21:26:00,16.483,16.594,16.47,16.591,400000.0
2008-05-07 21:27:00,16.428,16.539,16.428,16.539,250000.0
2008-05-07 21:29:00,16.584,16.598,16.584,16.598,100000.0
2008-05-07 21:30:00,16.574,16.596,16.488,16.488,250000.0
2008-05-07 21:33:00,16.533,16.591,16.533,16.591,100000.0
2008-05-07 21:34:00,16.561,16.617,16.542,16.542,350000.0
2008-05-07 21:38:00,16.621,16.621,16.511,16.611,300000.0
2008-05-07 21:40:00,16.576,16.604,16.479,16.604,500000.0
2008-05-07 21:41:00,16.604,16.604,16.574,16.574,100000.0
2008-05-07 21:43:00,16.545,16.632,16.545,16.583,350000.0
2008-05-07 21:49:00,16.509,16.625,16.509,16.576,450000.0
2008-05-07 21:50:00,16.617,16.617,16.497,16.497,300000.0
2008-05-07 21:52:00,16.539,16.581,16.489,16.489,400000.0
2008-05-07 21:53:00,16.539,16.591,16.539,16.591,150000.0
2008-05-07 21:54:00,16.502,16.516,16.445,16.445,200000.0
2008-05-07 21:55:00,16.615,16.615,16.497,16.568,550000.0
2008-05-07 21:56:00,16.456,16.608,16.456,16.572,250000.0
2008-05-07 21:58:00,16.53,16.595,16.473,16.562,400000.0
2008-05-07 21:59:00,16.544,16.544,16.544,16.544,50000.0
2008-05-07 22:00:00,16.612,16.629,16.478,16.61,500000.0
2008-05-07 22:03:00,16.55,16.609,16.55,16.609,100000.0
2008-05-07 22:06:00,16.52,16.579,16.52,16.579,100000.0
2008-05-07 22:09:00,16.565,16.591,16.499,16.561,300000.0
2008-05-07 22:10:00,16.575,16.575,16.515,16.515,100000.0
2008-05-07 22:13:00,16.628,16.628,16.496,16.598,200000.0
2008-05-07 22:14:00,16.53,16.562,16.497,16.525,400000.0
2008-05-07 22:16:00,16.583,16.583,16.545,16.545,100000.0
2008-05-07 22:17:00,16.488,16.649,16.488,16.608,500000.0
2008-05-07 22:20:00,16.53,16.589,16.53,16.589,100000.0
2008-05-07 22:23:00,16.594,16.616,16.509,16.605,450000.0
2008-05-07 22:24:00,16.604,16.645,16.508,16.616,350000.0
2008-05-07 22:25:00,16.582,16.582,16.463,16.467,250000.0
2008-05-07 22:26:00,16.495,16.599,16.495,16.599,100000.0
2008-05-07 22:28:00,16.578,16.578,16.43,16.495,250000.0
2008-05-07 22:29:00,16.534,16.534,16.479,16.5,150000.0
2008-05-07 22:30:00,16.539,16.601,16.495,16.534,700000.0
2008-05-07 22:31:00,16.554,16.61,16.554,16.61,100000.0
2008-05-07 22:33:00,16.529,16.622,16.508,16.508,300000.0
2008-05-07 22:34:00,16.622,16.622,16.519,16.519,200000.0
2008-05-07 22:35:00,16.576,16.624,16.545,16.545,250000.0
2008-05-07 22:36:00,16.516,16.594,16.482,16.594,500000.0
2008-05-07 22:39:00,16.505,16.593,16.458,16.458,200000.0
2008-05-07 22:40:00,16.515,16.523,16.515,16.523,100000.0
2008-05-07 22:42:00,16.48,16.608,16.45,16.499,250000.0
2008-05-07 22:45:00,16.578,16.596,16.523,16.571,400000.0
2008-05-07 22:48:00,16.518,16.628,16.493,16.628,750000.0
2008-05-07 22:50:00,16.602,16.627,16.539,16.589,600000.0
2008-05-07 22:55:00,16.543,16.617,16.509,16.574,450000.0
2008-05-07 23:00:00,16.508,16.512,16.508,16.512,100000.0
2008-05-07 23:02:00,16.528,16.605,16.528,16.579,150000.0
2008-05-07 23:04:00,16.506,16.571,16.506,16.541,150000.0
2008-05-07 23:05:00,16.581,16.581,16.47,16.563,350000.0
2008-05-07 23:06:00,16.608,16.608,16.46,16.46,300000.0
2008-05-07 23:08:00,16.522,16.582,16.522,16.582,100000.0
2008-05-07 23:10:00,16.5,16.559,16.5,16.559,100000.0
2008-05-07 23:13:00,16.588,16.588,16.588,16.588,50000.0
2008-05-07 23:14:00,16.478,16.478,16.428,16.428,100000.0
2008-05-07 23:15:00,16.577,16.577,16.521,16.545,450000.0
2008-05-07 23:20:00,16.514,16.559,16.446,16.488,500000.0
2008-05-07 23:23:00,16.445,16.542,16.445,16.542,100000.0
2008-05-07 23:24:00,16.517,16.551,16.475,16.475,150000.0
2008-05-07 23:29:00,16.497,16.497,16.443,16.443,150000.0
2008-05-07 23:30:00,16.554,16.559,16.466,16.526,450000.0
2008-05-07 23:31:00,16.535,16.545,16.535,16.545,100000.0
2008-05-07 23:33:00,16.482,16.555,16.482,16.529,250000.0
2008-05-07 23:35:00,16.562,16.562,16.457,16.457,150000.0
2008-05-07 23:37:00,16.522,16.545,16.522,16.545,100000.0
2008-05-07 23:40:00,16.543,16.544,16.444,16.444,300000.0
2008-05-07 23:43:00,16.563,16.563,16.514,16.536,150000.0
2008-05-07 23:45:00,16.484,16.545,16.484,16.545,100000.0
2008-05-07 23:50:00,16.48,16.539,16.48,16.539,100000.0
2008-05-07 23:54:00,16.501,16.562,16.487,16.525,350000.0
2008-05-08 00:00:00,16.61,16.61,16.519,16.533,300000.0
2008-05-08 00:01:00,16.609,16.611,16.525,16.602,400000.0
2008-05-08 00:02:00,16.534,16.594,16.524,16.551,250000.0
2008-05-08 00:03:00,16.63,16.63,16.541,16.561,200000.0
2008-05-08 00:04:00,16.563,16.615,16.54,16.609,350000.0
2008-05-08 00:06:00,16.646,16.657,16.53,16.587,250000.0
2008-05-08 00:08:00,16.52,16.568,16.496,16.568,350000.0
2008-05-08 00:09:00,16.648,16.648,16.548,16.611,500000.0
2008-05-08 00:10:00,16.568,16.575,16.487,16.555,600000.0
2008-05-08 00:11:00,16.616,16.644,16.554,16.554,150000.0
2008-05-08 00:12:00,16.609,16.609,16.551,16.551,150000.0
2008-05-08 00:13:00,16.612,16.612,16.552,16.552,100000.0
2008-05-08 00:14:00,16.627,16.627,16.556,16.6,300000.0
2008-05-08 00:15:00,16.513,16.513,16.513,16.513,100000.0
2008-05-08 00:17:00,16.6,16.631,16.575,16.618,300000.0
2008-05-08 00:18:00,16.621,16.621,16.525,16.525,200000.0
2008-05-08 00:19:00,16.588,16.648,16.564,16.57,450000.0
2008-05-08 00:20:00,16.571,16.627,16.571,16.589,200000.0
2008-05-08 00:23:00,16.629,16.629,16.578,16.597,400000.0
2008-05-08 00:24:00,16.63,16.63,16.597,16.597,200000.0
2008-05-08 00:25:00,16.604,16.629,16.595,16.622,350000.0
2008-05-08 00:30:00,16.591,16.625,16.51,16.574,400000.0
2008-05-08 00:31:00,16.638,16.638,16.552,16.576,500000.0
2008-05-08 00:32:00,16.535,16.645,16.535,16.645,100000.0
2008-05-08 00:33:00,16.598,16.647,16.559,16.559,450000.0
2008-05-08 00:34:00,16.609,16.622,16.551,16.562,350000.0
2008-05-08 00:37:00,16.584,16.626,16.492,16.626,450000.0
2008-05-08 00:38:00,16.569,16.617,16.569,16.617,150000.0
2008-05-08 00:39:00,16.581,16.632,16.553,16.612,350000.0
2008-05-08 00:40:00,16.617,16.617,16.609,16.609,100000.0
2008-05-08 00:41:00,16.64,16.64,16.558,16.558,100000.0
2008-05-08 00:42:00,16.529,16.598,16.529,16.576,200000.0
2008-05-08 00:43:00,16.642,16.642,16.519,16.601,150000.0
2008-05-08 00:44:00,16.529,16.63,16.529,16.546,250000.0
2008-05-08 00:45:00,16.608,16.669,16.542,16.542,250000.0
2008-05-08 00:46:00,16.59,16.638,16.524,16.602,200000.0
2008-05-08 00:47:00,16.478,16.607,16.478,16.607,400000.0
2008-05-08 00:50:00,16.506,16.573,16.478,16.53,550000.0
2008-05-08 00:51:00,16.616,16.616,16.566,16.566,100000.0
2008-05-08 00:52:00,16.608,16.608,16.53,16.53,100000.0
2008-05-08 00:53:00,16.57,16.593,16.485,16.485,300000.0
2008-05-08 00:54:00,16.586,16.642,16.567,16.609,350000.0
2008-05-08 00:55:00,16.519,16.557,16.519,16.557,100000.0
2008-05-08 00:56:00,16.569,16.619,16.545,16.545,250000.0
2008-05-08 00:57:00,16.565,16.609,16.533,16.543,350000.0
2008-05-08 00:58:00,16.519,16.58,16.513,16.513,150000.0
2008-05-08 00:59:00,16.619,16.619,16.571,16.571,100000.0
2008-05-08 01:00:00,16.552,16.583,16.552,16.583,100000.0
2008-05-08 01:01:00,16.566,16.622,16.504,16.547,550000.0
2008-05-08 01:02:00,16.542,16.615,16.52,16.57,300000.0
2008-05-08 01:07:00,16.522,16.572,16.522,16.572,100000.0
2008-05-08 01:08:00,16.586,16.642,16.567,16.567,350000.0
2008-05-08 01:10:00,16.465,16.576,16.44,16.551,700000.0
2008-05-08 01:11:00,16.48,16.614,16.48,16.591,300000.0
2008-05-08 01:13:00,16.546,16.603,16.546,16.603,100000.0
2008-05-08 01:14:00,16.526,16.582,16.507,16.507,350000.0
2008-05-08 01:16:00,16.565,16.565,16.565,16.565,50000.0
2008-05-08 01:17:00,16.561,16.561,16.561,16.561,50000.0
2008-05-08 01:18:00,16.596,16.632,16.55,16.624,550000.0
2008-05-08 01:19:00,16.627,16.648,16.542,16.549,400000.0
2008-05-08 01:20:00,16.518,16.572,16.437,16.54,400000.0
2008-05-08 01:21:00,16.587,16.6,16.492,16.528,300000.0
2008-05-08 01:22:00,16.582,16.638,16.532,16.604,450000.0
2008-05-08 01:23:00,16.566,16.606,16.493,16.606,400000.0
2008-05-08 01:24:00,16.528,16.647,16.528,16.582,250000.0
2008-05-08 01:25:00,16.623,16.623,16.511,16.511,100000.0
2008-05-08 01:26:00,16.61,16.61,16.506,16.594,250000.0
2008-05-08 01:27:00,16.5,16.5,16.484,16.484,100000.0
2008-05-08 01:29:00,16.532,16.605,16.516,16.516,350000.0
2008-05-08 01:30:00,16.618,16.618,16.53,16.565,400000.0
2008-05-08 01:32:00,16.599,16.599,16.508,16.569,250000.0
2008-05-08 01:33:00,16.571,16.573,16.54,16.571,250000.0
2008-05-08 01:34:00,16.618,16.628,16.563,16.628,400000.0
2008-05-08 01:35:00,16.525,16.599,16.491,16.522,650000.0
2008-05-08 01:36:00,16.534,16.56,16.5,16.56,300000.0
2008-05-08 01:37:00,16.55,16.556,16.476,16.556,250000.0
2008-05-08 01:38:00,16.586,16.586,16.535,16.573,350000.0
2008-05-08 01:39:00,16.531,16.566,16.451,16.542,250000.0
2008-05-08 01:40:00,16.505,16.601,16.493,16.601,300000.0
2008-05-08 01:41:00,16.579,16.609,16.498,16.537,350000.0
2008-05-08 01:42:00,16.541,16.541,16.541,16.541,50000.0
2008-05-08 01:43:00,16.571,16.603,16.473,16.519,300000.0
2008-05-08 01:44:00,16.473,16.606,16.473,16.606,100000.0
2008-05-08 01:45:00,16.626,16.626,16.594,16.594,300000.0
2008-05-08 01:46:00,16.494,16.514,16.494,16.514,100000.0
2008-05-08 01:47:00,16.565,16.631,16.501,16.572,550000.0
2008-05-08 01:48:00,16.621,16.621,16.621,16.621,50000.0
2008-05-08 01:49:00,16.471,16.471,16.471,16.471,50000.0
2008-05-08 01:50:00,16.57,16.597,16.502,16.554,300000.0
2008-05-08 01:51:00,16.573,16.599,16.518,16.543,400000.0
2008-05-08 01:52:00,16.528,16.528,16.435,16.469,300000.0
2008-05-08 01:53:00,16.502,16.594,16.492,16.592,500000.0
2008-05-08 01:54:00,16.562,16.569,16.438,16.438,250000.0
2008-05-08 01:55:00,16.468,16.586,16.456,16.525,550000.0
2008-05-08 01:56:00,16.494,16.599,16.452,16.599,350000.0
2008-05-08 01:57:00,16.532,16.595,16.532,16.561,300000.0
2008-05-08 01:58:00,16.595,16.595,16.487,16.545,250000.0
2008-05-08 01:59:00,16.53,16.583,16.502,16.506,350000.0
2008-05-08 02:00:00,16.472,16.541,16.459,16.482,400000.0
2008-05-08 02:01:00,16.435,16.527,16.435,16.527,150000.0
2008-05-08 02:02:00,16.49,16.549,16.49,16.549,100000.0
2008-05-08 02:03:00,16.543,16.606,16.523,16.523,350000.0
2008-05-08 02:04:00,16.588,16.637,16.485,16.545,400000.0
2008-05-08 02:05:00,16.482,16.628,16.482,16.555,350000.0
2008-05-08 02:06:00,16.543,16.59,16.465,16.543,350000.0
2008-05-08 02:07:00,16.553,16.553,16.47,16.535,400000.0
2008-05-08 02:08:00,16.544,16.544,16.474,16.474,100000.0
2008-05-08 02:09:00,16.559,16.604,16.494,16.545,550000.0
2008-05-08 02:10:00,16.584,16.584,16.522,16.539,400000.0
2008-05-08 02:11:00,16.546,16.546,16.468,16.468,150000.0
2008-05-08 02:12:00,16.569,16.609,16.511,16.598,400000.0
2008-05-08 02:13:00,16.495,16.572,16.476,16.572,250000.0
2008-05-08 02:14:00,16.503,16.578,16.488,16.488,300000.0
2008-05-08 02:15:00,16.449,16.564,16.449,16.505,500000.0
2008-05-08 02:16:00,16.543,16.55,16.45,16.45,250000.0
2008-05-08 02:17:00,16.532,16.546,16.47,16.48,350000.0
2008-05-08 02:18:00,16.517,16.548,16.476,16.548,150000.0
2008-05-08 02:19:00,16.557,16.562,16.433,16.531,500000.0
2008-05-08 02:20:00,16.488,16.546,16.427,16.546,500000.0
2008-05-08 02:21:00,16.523,16.568,16.432,16.432,400000.0
2008-05-08 02:22:00,16.535,16.552,16.442,16.519,400000.0
2008-05-08 02:23:00,16.425,16.425,16.418,16.418,100000.0
2008-05-08 02:24:00,16.558,16.579,16.441,16.441,200000.0
2008-05-08 02:25:00,16.468,16.566,16.468,16.52,300000.0
2008-05-08 02:26:00,16.45,16.574,16.433,16.54,550000.0
2008-05-08 02:27:00,16.426,16.523,16.426,16.483,150000.0
2008-05-08 02:28:00,16.452,16.513,16.452,16.487,250000.0
2008-05-08 02:29:00,16.576,16.576,16.476,16.556,400000.0
2008-05-08 02:30:00,16.508,16.574,16.451,16.451,300000.0
2008-05-08 02:31:00,16.515,16.541,16.416,16.449,400000.0
2008-05-08 02:32:00,16.517,16.583,16.471,16.522,300000.0
2008-05-08 02:33:00,16.429,16.429,16.429,16.429,50000.0
2008-05-08 02:34:00,16.458,16.539,16.458,16.539,250000.0
2008-05-08 02:35:00,16.489,16.557,16.489,16.489,300000.0
2008-05-08 02:38:00,16.52,16.563,16.476,16.506,300000.0
2008-05-08 02:39:00,16.539,16.539,16.418,16.425,300000.0
2008-05-08 02:40:00,16.513,16.563,16.479,16.483,400000.0
2008-05-08 02:41:00,16.491,16.519,16.402,16.402,300000.0
2008-05-08 02:42:00,16.558,16.58,16.442,16.531,200000.0
2008-05-08 02:43:00,16.557,16.557,16.435,16.435,150000.0
2008-05-08 02:44:00,16.586,16.586,16.456,16.552,200000.0
2008-05-08 02:45:00,16.547,16.547,16.461,16.461,100000.0
2008-05-08 02:46:00,16.583,16.613,16.501,16.501,500000.0
2008-05-08 02:47:00,16.588,16.591,16.56,16.591,250000.0
2008-05-08 02:48:00,16.569,16.569,16.472,16.472,300000.0
2008-05-08 02:49:00,16.471,16.547,16.408,16.515,500000.0
2008-05-08 02:50:00,16.454,16.556,16.454,16.556,100000.0
2008-05-08 02:51:00,16.515,16.543,16.482,16.482,400000.0
2008-05-08 02:55:00,16.496,16.565,16.496,16.561,150000.0
2008-05-08 02:59:00,16.499,16.533,16.437,16.473,550000.0
2008-05-08 03:00:00,16.537,16.537,16.433,16.442,400000.0
2008-05-08 03:02:00,16.466,16.523,16.466,16.523,100000.0
2008-05-08 03:04:00,16.503,16.564,16.482,16.482,350000.0
2008-05-08 03:05:00,16.477,16.576,16.454,16.454,400000.0
2008-05-08 03:06:00,16.495,16.5,16.435,16.491,450000.0
2008-05-08 03:07:00,16.507,16.535,16.507,16.535,100000.0
2008-05-08 03:08:00,16.442,16.497,16.442,16.497,100000.0
2008-05-08 03:09:00,16.458,16.536,16.43,16.433,300000.0
2008-05-08 03:10:00,16.417,16.428,16.417,16.428,150000.0
2008-05-08 03:11:00,16.419,16.459,16.415,16.438,400000.0
2008-05-08 03:13:00,16.469,16.516,16.469,16.516,100000.0
2008-05-08 03:14:00,16.522,16.522,16.4,16.465,700000.0
2008-05-08 03:15:00,16.404,16.531,16.404,16.48,300000.0
2008-05-08 03:16:00,16.544,16.544,16.439,16.498,250000.0
2008-05-08 03:17:00,16.469,16.491,16.425,16.491,250000.0
2008-05-08 03:18:00,16.451,16.505,16.446,16.479,350000.0
2008-05-08 03:19:00,16.444,16.524,16.422,16.524,300000.0
2008-05-08 03:20:00,16.511,16.518,16.478,16.481,400000.0
2008-05-08 03:21:00,16.465,16.546,16.434,16.52,400000.0
2008-05-08 03:22:00,16.515,16.515,16.441,16.442,400000.0
2008-05-08 03:23:00,16.464,16.535,16.451,16.485,350000.0
2008-05-08 03:24:00,16.474,16.486,16.474,16.486,100000.0
2008-05-08 03:25:00,16.504,16.509,16.459,16.476,400000.0
2008-05-08 03:26:00,16.469,16.469,16.469,16.469,50000.0
2008-05-08 03:27:00,16.479,16.531,16.449,16.464,350000.0
2008-05-08 03:28:00,16.491,16.491,16.491,16.491,100000.0
2008-05-08 03:30:00,16.359,16.482,16.359,16.461,400000.0
2008-05-08 03:32:00,16.421,16.5,16.421,16.448,450000.0
2008-05-08 03:33:00,16.408,16.542,16.408,16.509,650000.0
2008-05-08 03:34:00,16.504,16.504,16.39,16.39,100000.0
2008-05-08 03:35:00,16.463,16.471,16.341,16.341,400000.0
2008-05-08 03:36:00,16.456,16.509,16.38,16.509,400000.0
2008-05-08 03:37:00,16.479,16.515,16.432,16.502,550000.0
2008-05-08 03:39:00,16.46,16.521,16.46,16.514,150000.0
2008-05-08 03:40:00,16.502,16.528,16.372,16.528,350000.0
2008-05-08 03:41:00,16.343,16.431,16.331,16.331,350000.0
2008-05-08 03:42:00,16.516,16.516,16.47,16.488,450000.0
2008-05-08 03:43:00,16.371,16.541,16.371,16.493,550000.0
2008-05-08 03:45:00,16.44,16.527,16.403,16.403,400000.0
2008-05-08 03:46:00,16.446,16.542,16.395,16.395,350000.0
2008-05-08 03:47:00,16.386,16.509,16.386,16.429,150000.0
2008-05-08 03:48:00,16.445,16.544,16.445,16.505,450000.0
2008-05-08 03:49:00,16.447,16.53,16.438,16.455,450000.0
2008-05-08 03:50:00,16.437,16.555,16.39,16.482,450000.0
2008-05-08 03:51:00,16.461,16.528,16.396,16.495,600000.0
2008-05-08 03:52:00,16.472,16.472,16.318,16.403,300000.0
2008-05-08 03:53:00,16.429,16.441,16.378,16.44,250000.0
2008-05-08 03:54:00,16.481,16.509,16.365,16.413,350000.0
2008-05-08 03:55:00,16.369,16.469,16.369,16.389,550000.0
2008-05-08 03:56:00,16.464,16.475,16.36,16.467,600000.0
2008-05-08 03:57:00,16.439,16.486,16.39,16.39,550000.0
2008-05-08 03:58:00,16.359,16.417,16.359,16.417,100000.0
2008-05-08 03:59:00,16.453,16.476,16.346,16.438,500000.0
2008-05-08 04:00:00,16.409,16.426,16.409,16.426,100000.0
2008-05-08 04:01:00,16.432,16.465,16.426,16.428,250000.0
2008-05-08 04:02:00,16.473,16.473,16.405,16.405,100000.0
2008-05-08 04:03:00,16.388,16.388,16.341,16.341,100000.0
2008-05-08 04:04:00,16.393,16.448,16.322,16.351,200000.0
2008-05-08 04:05:00,16.349,16.453,16.331,16.453,300000.0
2008-05-08 04:06:00,16.454,16.472,16.315,16.382,350000.0
2008-05-08 04:07:00,16.453,16.517,16.388,16.388,350000.0
2008-05-08 04:08:00,16.456,16.479,16.402,16.402,250000.0
2008-05-08 04:09:00,16.454,16.495,16.354,16.477,1050000.0
2008-05-08 04:10:00,16.378,16.482,16.378,16.43,200000.0
2008-05-08 04:11:00,16.375,16.445,16.375,16.445,100000.0
2008-05-08 04:12:00,16.397,16.46,16.379,16.444,300000.0
2008-05-08 04:13:00,16.486,16.486,16.444,16.444,100000.0
2008-05-08 04:14:00,16.386,16.472,16.386,16.466,250000.0
2008-05-08 04:15:00,16.341,16.484,16.341,16.484,250000.0
2008-05-08 04:16:00,16.397,16.47,16.397,16.47,250000.0
2008-05-08 04:17:00,16.415,16.465,16.415,16.465,100000.0
2008-05-08 04:18:00,16.389,16.518,16.339,16.339,550000.0
2008-05-08 04:19:00,16.4,16.485,16.4,16.426,400000.0
2008-05-08 04:20:00,16.436,16.472,16.385,16.451,400000.0
2008-05-08 04:21:00,16.389,16.471,16.389,16.471,150000.0
2008-05-08 04:22:00,16.385,16.47,16.349,16.47,350000.0
2008-05-08 04:23:00,16.351,16.384,16.351,16.384,200000.0
2008-05-08 04:24:00,16.472,16.472,16.358,16.394,300000.0
2008-05-08 04:25:00,16.445,16.477,16.345,16.345,150000.0
2008-05-08 04:26:00,16.375,16.48,16.328,16.435,400000.0
2008-05-08 04:27:00,16.444,16.472,16.35,16.35,400000.0
2008-05-08 04:28:00,16.476,16.476,16.359,16.359,200000.0
2008-05-08 04:29:00,16.439,16.496,16.415,16.456,500000.0
2008-05-08 04:30:00,16.492,16.492,16.358,16.449,350000.0
2008-05-08 04:31:00,16.497,16.514,16.366,16.375,400000.0
2008-05-08 04:32:00,16.492,16.507,16.423,16.423,150000.0
2008-05-08 04:33:00,16.449,16.449,16.449,16.449,50000.0
2008-05-08 04:34:00,16.369,16.467,16.369,16.418,250000.0
2008-05-08 04:36:00,16.439,16.496,16.427,16.465,250000.0
2008-05-08 04:37:00,16.45,16.45,16.419,16.449,300000.0
2008-05-08 04:38:00,16.449,16.499,16.367,16.436,350000.0
2008-05-08 04:39:00,16.417,16.487,16.4,16.4,400000.0
2008-05-08 04:40:00,16.433,16.474,16.368,16.468,350000.0
2008-05-08 04:41:00,16.483,16.483,16.476,16.476,100000.0
2008-05-08 04:42:00,16.439,16.464,16.389,16.401,250000.0
2008-05-08 04:43:00,16.398,16.473,16.349,16.436,250000.0
2008-05-08 04:44:00,16.459,16.476,16.376,16.459,400000.0
2008-05-08 04:45:00,16.381,16.518,16.361,16.389,600000.0
2008-05-08 04:46:00,16.385,16.474,16.382,16.474,350000.0
2008-05-08 04:47:00,16.353,16.444,16.353,16.444,250000.0
2008-05-08 04:49:00,16.486,16.5,16.393,16.393,450000.0
2008-05-08 04:50:00,16.387,16.461,16.377,16.398,400000.0
2008-05-08 04:51:00,16.516,16.516,16.474,16.474,100000.0
2008-05-08 04:52:00,16.427,16.471,16.393,16.461,350000.0
2008-05-08 04:53:00,16.471,16.471,16.379,16.467,300000.0
2008-05-08 04:54:00,16.42,16.49,16.407,16.436,350000.0
2008-05-08 04:55:00,16.434,16.488,16.402,16.452,350000.0
2008-05-08 04:56:00,16.488,16.488,16.406,16.463,350000.0
2008-05-08 04:57:00,16.491,16.491,16.374,16.374,100000.0
2008-05-08 04:58:00,16.405,16.481,16.405,16.481,150000.0
2008-05-08 04:59:00,16.425,16.484,16.342,16.342,500000.0
2008-05-08 05:00:00,16.451,16.458,16.363,16.363,550000.0
2008-05-08 05:01:00,16.404,16.46,16.388,16.46,350000.0
2008-05-08 05:02:00,16.47,16.47,16.438,16.441,250000.0
2008-05-08 05:03:00,16.451,16.463,16.344,16.344,350000.0
2008-05-08 05:04:00,16.402,16.408,16.363,16.401,400000.0
2008-05-08 05:05:00,16.449,16.472,16.372,16.447,400000.0
2008-05-08 05:06:00,16.359,16.45,16.333,16.418,400000.0
2008-05-08 05:07:00,16.416,16.452,16.354,16.418,350000.0
2008-05-08 05:08:00,16.471,16.471,16.344,16.344,350000.0
2008-05-08 05:09:00,16.375,16.456,16.375,16.414,400000.0
2008-05-08 05:10:00,16.457,16.457,16.342,16.345,500000.0
2008-05-08 05:11:00,16.362,16.462,16.362,16.366,500000.0
2008-05-08 05:12:00,16.366,16.456,16.347,16.456,250000.0
2008-05-08 05:13:00,16.389,16.442,16.371,16.416,350000.0
2008-05-08 05:14:00,16.434,16.476,16.407,16.476,200000.0
2008-05-08 05:15:00,16.462,16.462,16.364,16.45,200000.0
2008-05-08 05:16:00,16.412,16.454,16.368,16.368,400000.0
2008-05-08 05:17:00,16.352,16.464,16.352,16.426,400000.0
2008-05-08 05:18:00,16.39,16.449,16.39,16.449,100000.0
2008-05-08 05:20:00,16.38,16.439,16.38,16.439,100000.0
2008-05-08 05:22:00,16.398,16.484,16.398,16.484,150000.0
2008-05-08 05:23:00,16.453,16.453,16.453,16.453,50000.0
2008-05-08 05:24:00,16.46,16.46,16.408,16.408,100000.0
2008-05-08 05:25:00,16.469,16.469,16.418,16.418,150000.0
2008-05-08 05:26:00,16.408,16.464,16.396,16.464,200000.0
2008-05-08 05:27:00,16.458,16.478,16.458,16.478,100000.0
2008-05-08 05:28:00,16.338,16.427,16.338,16.427,100000.0
2008-05-08 05:29:00,16.43,16.43,16.36,16.36,250000.0
2008-05-08 05:30:00,16.487,16.521,16.403,16.403,550000.0
2008-05-08 05:31:00,16.429,16.451,16.386,16.446,400000.0
2008-05-08 05:32:00,16.456,16.456,16.456,16.456,50000.0
2008-05-08 05:33:00,16.481,16.481,16.382,16.387,350000.0
2008-05-08 05:34:00,16.464,16.469,16.419,16.436,400000.0
2008-05-08 05:35:00,16.359,16.464,16.359,16.464,100000.0
2008-05-08 05:36:00,16.419,16.438,16.342,16.438,400000.0
2008-05-08 05:37:00,16.398,16.398,16.398,16.398,50000.0
2008-05-08 05:38:00,16.483,16.536,16.394,16.394,350000.0
2008-05-08 05:39:00,16.437,16.484,16.342,16.484,500000.0
2008-05-08 05:40:00,16.367,16.49,16.367,16.391,600000.0
2008-05-08 05:41:00,16.4,16.496,16.397,16.488,250000.0
2008-05-08 05:42:00,16.492,16.492,16.368,16.486,150000.0
2008-05-08 05:43:00,16.426,16.564,16.402,16.475,550000.0
2008-05-08 05:44:00,16.508,16.508,16.354,16.383,550000.0
2008-05-08 05:45:00,16.473,16.505,16.465,16.505,300000.0
2008-05-08 05:46:00,16.476,16.494,16.44,16.474,250000.0
2008-05-08 05:47:00,16.372,16.502,16.372,16.502,200000.0
2008-05-08 05:48:00,16.494,16.522,16.467,16.488,400000.0
2008-05-08 05:49:00,16.507,16.507,16.385,16.404,250000.0
2008-05-08 05:50:00,16.408,16.503,16.398,16.467,300000.0
2008-05-08 05:51:00,16.417,16.46,16.414,16.46,250000.0
2008-05-08 05:52:00,16.433,16.508,16.433,16.47,350000.0
2008-05-08 05:53:00,16.448,16.489,16.448,16.489,100000.0
2008-05-08 05:54:00,16.41,16.498,16.41,16.466,350000.0
2008-05-08 05:55:00,16.42,16.517,16.412,16.517,300000.0
2008-05-08 05:56:00,16.445,16.517,16.445,16.517,150000.0
2008-05-08 05:57:00,16.496,16.496,16.496,16.496,50000.0
2008-05-08 05:58:00,16.522,16.531,16.454,16.494,300000.0
2008-05-08 05:59:00,16.511,16.511,16.389,16.389,300000.0
2008-05-08 06:00:00,16.4,16.511,16.389,16.491,900000.0
2008-05-08 06:01:00,16.402,16.544,16.402,16.414,550000.0
2008-05-08 06:02:00,16.418,16.503,16.375,16.503,550000.0
2008-05-08 06:04:00,16.44,16.5,16.426,16.445,350000.0
2008-05-08 06:05:00,16.452,16.508,16.448,16.448,300000.0
2008-05-08 06:06:00,16.429,16.48,16.429,16.48,100000.0
2008-05-08 06:08:00,16.44,16.499,16.44,16.499,100000.0
2008-05-08 06:10:00,16.411,16.497,16.411,16.495,250000.0
2008-05-08 06:11:00,16.447,16.516,16.447,16.516,100000.0
2008-05-08 06:12:00,16.487,16.529,16.447,16.447,350000.0
2008-05-08 06:14:00,16.449,16.507,16.428,16.428,350000.0
2008-05-08 06:15:00,16.437,16.456,16.437,16.456,100000.0
2008-05-08 06:16:00,16.469,16.519,16.469,16.519,100000.0
2008-05-08 06:17:00,16.476,16.532,16.457,16.499,350000.0
2008-05-08 06:19:00,16.518,16.524,16.434,16.434,300000.0
2008-05-08 06:20:00,16.414,16.414,16.414,16.414,50000.0
2008-05-08 06:22:00,16.416,16.473,16.416,16.473,100000.0
2008-05-08 06:23:00,16.433,16.491,16.419,16.427,350000.0
2008-05-08 06:27:00,16.423,16.486,16.423,16.486,100000.0
2008-05-08 06:29:00,16.463,16.464,16.42,16.42,200000.0
2008-05-08 06:30:00,16.421,16.49,16.386,16.49,500000.0
2008-05-08 06:31:00,16.417,16.501,16.391,16.418,500000.0
2008-05-08 06:32:00,16.426,16.467,16.36,16.467,400000.0
2008-05-08 06:33:00,16.405,16.459,16.389,16.459,400000.0
2008-05-08 06:34:00,16.358,16.447,16.358,16.447,150000.0
2008-05-08 06:36:00,16.511,16.511,16.389,16.506,300000.0
2008-05-08 06:37:00,16.437,16.481,16.432,16.481,200000.0
2008-05-08 06:38:00,16.378,16.513,16.378,16.499,450000.0
2008-05-08 06:39:00,16.477,16.477,16.474,16.474,100000.0
2008-05-08 06:40:00,16.503,16.503,16.396,16.426,300000.0
2008-05-08 06:42:00,16.482,16.482,16.394,16.394,100000.0
2008-05-08 06:43:00,16.464,16.471,16.375,16.375,300000.0
2008-05-08 06:44:00,16.422,16.487,16.383,16.397,550000.0
2008-05-08 06:45:00,16.47,16.474,16.355,16.355,400000.0
2008-05-08 06:46:00,16.46,16.46,16.404,16.404,100000.0
2008-05-08 06:47:00,16.453,16.501,16.366,16.419,550000.0
2008-05-08 06:48:00,16.485,16.485,16.36,16.463,300000.0
2008-05-08 06:49:00,16.503,16.503,16.354,16.354,350000.0
2008-05-08 06:50:00,16.494,16.511,16.367,16.393,400000.0
2008-05-08 06:51:00,16.424,16.424,16.424,16.424,50000.0
2008-05-08 06:52:00,16.383,16.502,16.383,16.406,500000.0
2008-05-08 06:53:00,16.387,16.387,16.368,16.368,100000.0
2008-05-08 06:54:00,16.463,16.513,16.396,16.396,150000.0
2008-05-08 06:55:00,16.397,16.481,16.397,16.409,400000.0
2008-05-08 06:56:00,16.416,16.489,16.4,16.486,400000.0
2008-05-08 06:57:00,16.471,16.519,16.395,16.395,450000.0
2008-05-08 06:58:00,16.46,16.464,16.376,16.464,200000.0
2008-05-08 06:59:00,16.409,16.495,16.384,16.384,750000.0
2008-05-08 07:00:00,16.402,16.531,16.402,16.445,500000.0
2008-05-08 07:01:00,16.482,16.509,16.382,16.476,500000.0
2008-05-08 07:02:00,16.465,16.494,16.393,16.451,300000.0
2008-05-08 07:03:00,16.476,16.482,16.429,16.482,250000.0
2008-05-08 07:04:00,16.481,16.481,16.401,16.401,150000.0
2008-05-08 07:05:00,16.393,16.5,16.393,16.448,400000.0
2008-05-08 07:06:00,16.447,16.447,16.445,16.445,100000.0
2008-05-08 07:07:00,16.394,16.463,16.328,16.328,400000.0
2008-05-08 07:08:00,16.361,16.48,16.361,16.384,350000.0
2008-05-08 07:09:00,16.364,16.464,16.36,16.36,400000.0
2008-05-08 07:10:00,16.349,16.456,16.338,16.376,200000.0
2008-05-08 07:11:00,16.419,16.496,16.376,16.496,400000.0
2008-05-08 07:12:00,16.368,16.458,16.354,16.4,450000.0
2008-05-08 07:13:00,16.375,16.522,16.375,16.389,400000.0
2008-05-08 07:14:00,16.375,16.494,16.375,16.409,400000.0
2008-05-08 07:15:00,16.457,16.486,16.381,16.486,300000.0
2008-05-08 07:16:00,16.483,16.483,16.32,16.465,350000.0
2008-05-08 07:17:00,16.444,16.444,16.335,16.335,150000.0
2008-05-08 07:18:00,16.453,16.477,16.384,16.45,300000.0
2008-05-08 07:19:00,16.476,16.476,16.343,16.43,550000.0
2008-05-08 07:20:00,16.422,16.422,16.317,16.317,100000.0
2008-05-08 07:21:00,16.429,16.482,16.378,16.482,400000.0
2008-05-08 07:22:00,16.373,16.378,16.373,16.378,100000.0
2008-05-08 07:23:00,16.419,16.469,16.333,16.469,350000.0
2008-05-08 07:24:00,16.381,16.466,16.381,16.462,500000.0
2008-05-08 07:25:00,16.438,16.441,16.326,16.363,550000.0
2008-05-08 07:26:00,16.381,16.447,16.374,16.447,250000.0
2008-05-08 07:27:00,16.382,16.468,16.356,16.442,550000.0
2008-05-08 07:28:00,16.444,16.488,16.376,16.376,350000.0
2008-05-08 07:29:00,16.413,16.446,16.379,16.379,400000.0
2008-05-08 07:30:00,16.387,16.471,16.333,16.363,550000.0
2008-05-08 07:31:00,16.429,16.449,16.355,16.355,250000.0
2008-05-08 07:32:00,16.387,16.47,16.347,16.393,500000.0
2008-05-08 07:33:00,16.484,16.484,16.405,16.405,100000.0
2008-05-08 07:34:00,16.377,16.469,16.349,16.469,400000.0
2008-05-08 07:35:00,16.456,16.466,16.383,16.454,350000.0
2008-05-08 07:36:00,16.401,16.504,16.356,16.356,500000.0
2008-05-08 07:37:00,16.405,16.542,16.405,16.469,400000.0
2008-05-08 07:38:00,16.397,16.464,16.335,16.464,450000.0
2008-05-08 07:39:00,16.441,16.486,16.353,16.459,400000.0
2008-05-08 07:40:00,16.431,16.488,16.384,16.486,550000.0
2008-05-08 07:41:00,16.459,16.526,16.401,16.407,400000.0
2008-05-08 07:42:00,16.481,16.481,16.365,16.403,350000.0
2008-05-08 07:44:00,16.465,16.48,16.397,16.472,400000.0
2008-05-08 07:45:00,16.44,16.456,16.383,16.383,350000.0
2008-05-08 07:46:00,16.482,16.482,16.33,16.422,550000.0
2008-05-08 07:47:00,16.468,16.471,16.333,16.434,350000.0
2008-05-08 07:48:00,16.391,16.436,16.338,16.338,550000.0
2008-05-08 07:49:00,16.463,16.556,16.381,16.458,550000.0
2008-05-08 07:50:00,16.478,16.493,16.383,16.433,450000.0
2008-05-08 07:51:00,16.475,16.475,16.425,16.425,100000.0
2008-05-08 07:52:00,16.408,16.467,16.39,16.39,150000.0
2008-05-08 07:53:00,16.417,16.471,16.347,16.383,400000.0
2008-05-08 07:54:00,16.444,16.492,16.393,16.414,350000.0
2008-05-08 07:55:00,16.486,16.486,16.353,16.453,350000.0
2008-05-08 07:56:00,16.34,16.462,16.34,16.386,350000.0
2008-05-08 07:57:00,16.451,16.471,16.358,16.471,450000.0
2008-05-08 07:58:00,16.42,16.483,16.356,16.413,500000.0
2008-05-08 07:59:00,16.366,16.462,16.354,16.446,450000.0
2008-05-08 08:00:00,16.342,16.421,16.334,16.409,350000.0
2008-05-08 08:01:00,16.393,16.511,16.393,16.497,350000.0
2008-05-08 08:02:00,16.455,16.49,16.366,16.366,400000.0
2008-05-08 08:03:00,16.412,16.467,16.324,16.467,450000.0
2008-05-08 08:04:00,16.376,16.467,16.371,16.388,350000.0
2008-05-08 08:05:00,16.39,16.466,16.356,16.396,400000.0
2008-05-08 08:06:00,16.486,16.502,16.451,16.485,400000.0
2008-05-08 08:07:00,16.474,16.502,16.388,16.46,450000.0
2008-05-08 08:08:00,16.4,16.494,16.358,16.47,400000.0
2008-05-08 08:09:00,16.489,16.502,16.361,16.395,400000.0
2008-05-08 08:10:00,16.356,16.435,16.337,16.378,350000.0
2008-05-08 08:11:00,16.382,16.495,16.348,16.373,500000.0
2008-05-08 08:12:00,16.373,16.392,16.373,16.392,100000.0
2008-05-08 08:13:00,16.387,16.433,16.315,16.379,500000.0
2008-05-08 08:14:00,16.456,16.483,16.358,16.47,400000.0
2008-05-08 08:15:00,16.423,16.443,16.329,16.329,400000.0
2008-05-08 08:16:00,16.422,16.468,16.349,16.389,250000.0
2008-05-08 08:17:00,16.323,16.447,16.323,16.391,450000.0
2008-05-08 08:18:00,16.475,16.475,16.347,16.415,500000.0
2008-05-08 08:19:00,16.426,16.457,16.356,16.372,400000.0
2008-05-08 08:20:00,16.344,16.447,16.303,16.447,400000.0
2008-05-08 08:21:00,16.412,16.425,16.316,16.425,400000.0
2008-05-08 08:22:00,16.398,16.482,16.366,16.457,550000.0
2008-05-08 08:23:00,16.312,16.432,16.312,16.336,400000.0
2008-05-08 08:24:00,16.38,16.443,16.364,16.364,350000.0
2008-05-08 08:25:00,16.436,16.468,16.38,16.394,400000.0
2008-05-08 08:26:00,16.387,16.443,16.341,16.428,400000.0
2008-05-08 08:28:00,16.385,16.418,16.332,16.368,450000.0
2008-05-08 08:29:00,16.429,16.47,16.383,16.383,400000.0
2008-05-08 08:30:00,16.331,16.436,16.325,16.436,500000.0
2008-05-08 08:31:00,16.415,16.457,16.334,16.357,450000.0
2008-05-08 08:32:00,16.379,16.491,16.357,16.467,400000.0
2008-05-08 08:33:00,16.361,16.51,16.361,16.449,450000.0
2008-05-08 08:34:00,16.395,16.437,16.293,16.437,450000.0
2008-05-08 08:35:00,16.409,16.443,16.319,16.388,550000.0
2008-05-08 08:36:00,16.356,16.427,16.34,16.34,350000.0
2008-05-08 08:38:00,16.461,16.469,16.355,16.381,400000.0
2008-05-08 08:39:00,16.331,16.422,16.331,16.418,300000.0
2008-05-08 08:40:00,16.479,16.479,16.347,16.453,350000.0
2008-05-08 08:41:00,16.343,16.444,16.343,16.376,400000.0
2008-05-08 08:42:00,16.469,16.469,16.344,16.465,550000.0
2008-05-08 08:43:00,16.467,16.467,16.369,16.418,350000.0
2008-05-08 08:44:00,16.419,16.483,16.381,16.464,350000.0
2008-05-08 08:45:00,16.444,16.498,16.39,16.407,350000.0
2008-05-08 08:46:00,16.443,16.463,16.316,16.324,550000.0
2008-05-08 08:47:00,16.396,16.517,16.396,16.455,550000.0
2008-05-08 08:48:00,16.478,16.478,16.346,16.441,350000.0
2008-05-08 08:49:00,16.461,16.461,16.385,16.436,500000.0
2008-05-08 08:50:00,16.38,16.465,16.358,16.377,550000.0
2008-05-08 08:51:00,16.387,16.471,16.376,16.458,450000.0
2008-05-08 08:52:00,16.483,16.529,16.452,16.51,350000.0
2008-05-08 08:53:00,16.422,16.519,16.376,16.486,400000.0
2008-05-08 08:54:00,16.501,16.501,16.37,16.411,400000.0
2008-05-08 08:55:00,16.484,16.534,16.387,16.45,450000.0
2008-05-08 08:56:00,16.438,16.494,16.38,16.439,400000.0
2008-05-08 08:57:00,16.458,16.524,16.426,16.449,350000.0
2008-05-08 08:58:00,16.438,16.478,16.373,16.402,500000.0
2008-05-08 08:59:00,16.487,16.487,16.343,16.405,350000.0
2008-05-08 09:00:00,16.462,16.481,16.431,16.431,250000.0
2008-05-08 09:01:00,16.468,16.468,16.384,16.453,1250000.0
2008-05-08 09:02:00,16.445,16.464,16.327,16.327,350000.0
2008-05-08 09:03:00,16.387,16.491,16.387,16.491,350000.0
2008-05-08 09:04:00,16.459,16.468,16.389,16.389,450000.0
2008-05-08 09:05:00,16.452,16.499,16.361,16.476,400000.0
2008-05-08 09:06:00,16.441,16.478,16.362,16.386,450000.0
2008-05-08 09:08:00,16.352,16.474,16.311,16.419,400000.0
2008-05-08 09:09:00,16.448,16.475,16.361,16.475,350000.0
2008-05-08 09:10:00,16.406,16.494,16.371,16.427,450000.0
2008-05-08 09:11:00,16.437,16.482,16.375,16.451,350000.0
2008-05-08 09:12:00,16.403,16.493,16.357,16.44,550000.0
2008-05-08 09:13:00,16.443,16.494,16.345,16.475,550000.0
2008-05-08 09:14:00,16.354,16.463,16.354,16.433,400000.0
2008-05-08 09:15:00,16.461,16.461,16.317,16.382,500000.0
2008-05-08 09:16:00,16.458,16.489,16.365,16.447,400000.0
2008-05-08 09:17:00,16.377,16.44,16.351,16.44,300000.0
2008-05-08 09:18:00,16.48,16.51,16.367,16.454,500000.0
2008-05-08 09:19:00,16.365,16.502,16.365,16.388,550000.0
2008-05-08 09:20:00,16.393,16.449,16.35,16.425,350000.0
2008-05-08 09:21:00,16.399,16.482,16.371,16.428,350000.0
2008-05-08 09:22:00,16.461,16.471,16.385,16.406,400000.0
2008-05-08 09:23:00,16.386,16.511,16.357,16.403,500000.0
2008-05-08 09:24:00,16.418,16.478,16.403,16.403,350000.0
2008-05-08 09:25:00,16.396,16.452,16.298,16.378,550000.0
2008-05-08 09:26:00,16.38,16.444,16.347,16.425,550000.0
2008-05-08 09:27:00,16.387,16.481,16.346,16.394,500000.0
2008-05-08 09:28:00,16.385,16.501,16.381,16.387,1550000.0
2008-05-08 09:29:00,16.421,16.475,16.34,16.448,450000.0
2008-05-08 09:30:00,16.394,16.467,16.333,16.368,450000.0
2008-05-08 09:31:00,16.45,16.458,16.388,16.406,350000.0
2008-05-08 09:32:00,16.406,16.456,16.33,16.33,400000.0
2008-05-08 09:33:00,16.325,16.457,16.325,16.384,550000.0
2008-05-08 09:34:00,16.368,16.501,16.348,16.353,1950000.0
2008-05-08 09:35:00,16.494,16.494,16.402,16.424,350000.0
2008-05-08 09:36:00,16.476,16.483,16.397,16.471,400000.0
2008-05-08 09:37:00,16.452,16.474,16.363,16.442,450000.0
2008-05-08 09:38:00,16.414,16.473,16.373,16.428,550000.0
2008-05-08 09:39:00,16.42,16.501,16.384,16.384,550000.0
2008-05-08 09:40:00,16.454,16.476,16.361,16.476,500000.0
2008-05-08 09:41:00,16.363,16.447,16.337,16.337,450000.0
2008-05-08 09:42:00,16.341,16.446,16.341,16.446,450000.0
2008-05-08 09:43:00,16.439,16.521,16.396,16.489,550000.0
2008-05-08 09:44:00,16.37,16.465,16.37,16.465,450000.0
2008-05-08 09:45:00,16.47,16.485,16.379,16.453,350000.0
2008-05-08 09:46:00,16.491,16.491,16.313,16.36,450000.0
2008-05-08 09:47:00,16.436,16.468,16.316,16.468,400000.0
2008-05-08 09:48:00,16.434,16.46,16.336,16.361,450000.0
2008-05-08 09:49:00,16.495,16.495,16.397,16.446,400000.0
2008-05-08 09:50:00,16.395,16.471,16.331,16.423,350000.0
2008-05-08 09:51:00,16.332,16.494,16.332,16.494,350000.0
2008-05-08 09:52:00,16.454,16.497,16.383,16.468,450000.0
2008-05-08 09:53:00,16.483,16.483,16.366,16.434,550000.0
2008-05-08 09:54:00,16.38,16.531,16.38,16.462,750000.0
2008-05-08 09:55:00,16.43,16.468,16.357,16.357,450000.0
2008-05-08 09:56:00,16.425,16.46,16.361,16.428,450000.0
2008-05-08 09:57:00,16.41,16.503,16.36,16.434,450000.0
2008-05-08 09:58:00,16.4,16.458,16.382,16.382,400000.0
2008-05-08 09:59:00,16.339,16.488,16.339,16.435,400000.0
2008-05-08 10:00:00,16.472,16.472,16.344,16.344,350000.0
2008-05-08 10:01:00,16.41,16.456,16.326,16.334,400000.0
2008-05-08 10:02:00,16.353,16.446,16.322,16.322,400000.0
2008-05-08 10:03:00,16.402,16.464,16.335,16.379,500000.0
2008-05-08 10:04:00,16.334,16.434,16.31,16.387,550000.0
2008-05-08 10:05:00,16.428,16.473,16.396,16.396,350000.0
2008-05-08 10:06:00,16.395,16.48,16.386,16.414,500000.0
2008-05-08 10:07:00,16.47,16.487,16.392,16.398,350000.0
2008-05-08 10:08:00,16.478,16.498,16.38,16.406,550000.0
2008-05-08 10:09:00,16.436,16.469,16.342,16.395,350000.0
2008-05-08 10:10:00,16.449,16.481,16.329,16.329,650000.0
2008-05-08 10:11:00,16.481,16.481,16.371,16.461,400000.0
2008-05-08 10:12:00,16.466,16.466,16.336,16.392,550000.0
2008-05-08 10:13:00,16.387,16.465,16.36,16.429,350000.0
2008-05-08 10:14:00,16.397,16.483,16.351,16.405,550000.0
2008-05-08 10:15:00,16.406,16.504,16.366,16.423,350000.0
2008-05-08 10:16:00,16.425,16.485,16.382,16.382,550000.0
2008-05-08 10:17:00,16.497,16.497,16.363,16.364,500000.0
2008-05-08 10:18:00,16.482,16.482,16.357,16.416,550000.0
2008-05-08 10:19:00,16.504,16.504,16.394,16.493,550000.0
2008-05-08 10:20:00,16.395,16.487,16.385,16.476,350000.0
2008-05-08 10:21:00,16.446,16.548,16.427,16.517,450000.0
2008-05-08 10:22:00,16.467,16.508,16.394,16.508,500000.0
2008-05-08 10:23:00,16.511,16.525,16.379,16.417,400000.0
2008-05-08 10:24:00,16.385,16.514,16.385,16.424,400000.0
2008-05-08 10:25:00,16.505,16.559,16.42,16.429,500000.0
2008-05-08 10:27:00,16.484,16.549,16.418,16.42,400000.0
2008-05-08 10:28:00,16.482,16.537,16.412,16.465,600000.0
2008-05-08 10:29:00,16.477,16.514,16.377,16.377,350000.0
2008-05-08 10:30:00,16.508,16.508,16.426,16.426,400000.0
2008-05-08 10:31:00,16.51,16.51,16.39,16.439,550000.0
2008-05-08 10:33:00,16.439,16.539,16.388,16.388,450000.0
2008-05-08 10:34:00,16.417,16.492,16.354,16.405,550000.0
2008-05-08 10:35:00,16.45,16.48,16.374,16.374,450000.0
2008-05-08 10:36:00,16.501,16.503,16.383,16.497,400000.0
2008-05-08 10:37:00,16.402,16.5,16.383,16.481,400000.0
2008-05-08 10:38:00,16.464,16.492,16.349,16.492,550000.0
2008-05-08 10:39:00,16.394,16.508,16.375,16.508,350000.0
2008-05-08 10:40:00,16.421,16.499,16.356,16.459,550000.0
2008-05-08 10:41:00,16.475,16.475,16.347,16.407,400000.0
2008-05-08 10:42:00,16.431,16.5,16.384,16.436,400000.0
2008-05-08 10:43:00,16.46,16.488,16.374,16.488,450000.0
2008-05-08 10:44:00,16.389,16.498,16.381,16.444,350000.0
2008-05-08 10:45:00,16.378,16.461,16.367,16.367,500000.0
2008-05-08 10:46:00,16.364,16.512,16.364,16.395,600000.0
2008-05-08 10:47:00,16.498,16.52,16.413,16.437,400000.0
2008-05-08 10:48:00,16.456,16.601,16.456,16.465,550000.0
2008-05-08 10:49:00,16.485,16.568,16.454,16.528,500000.0
2008-05-08 10:50:00,16.581,16.588,16.446,16.577,450000.0
2008-05-08 10:51:00,16.485,16.581,16.449,16.573,350000.0
2008-05-08 10:52:00,16.47,16.567,16.441,16.502,550000.0
2008-05-08 10:53:00,16.568,16.568,16.468,16.568,350000.0
2008-05-08 10:54:00,16.549,16.591,16.468,16.586,400000.0
2008-05-08 10:55:00,16.523,16.581,16.463,16.494,350000.0
2008-05-08 10:56:00,16.487,16.556,16.435,16.5,450000.0
2008-05-08 10:57:00,16.518,16.568,16.478,16.478,400000.0
2008-05-08 10:58:00,16.525,16.607,16.488,16.571,450000.0
2008-05-08 10:59:00,16.54,16.579,16.491,16.579,350000.0
2008-05-08 11:00:00,16.485,16.571,16.461,16.489,400000.0
2008-05-08 11:01:00,16.483,16.57,16.422,16.533,450000.0
2008-05-08 11:02:00,16.532,16.562,16.417,16.562,450000.0
2008-05-08 11:03:00,16.462,16.575,16.462,16.498,400000.0
2008-05-08 11:04:00,16.59,16.599,16.466,16.58,500000.0
2008-05-08 11:05:00,16.525,16.578,16.489,16.564,400000.0
2008-05-08 11:06:00,16.49,16.571,16.447,16.558,400000.0
2008-05-08 11:07:00,16.566,16.611,16.462,16.462,400000.0
2008-05-08 11:08:00,16.535,16.639,16.496,16.561,500000.0
2008-05-08 11:09:00,16.601,16.601,16.459,16.588,500000.0
2008-05-08 11:10:00,16.479,16.599,16.479,16.551,450000.0
2008-05-08 11:11:00,16.521,16.61,16.486,16.605,400000.0
2008-05-08 11:12:00,16.521,16.654,16.521,16.536,600000.0
2008-05-08 11:13:00,16.583,16.623,16.543,16.59,500000.0
2008-05-08 11:14:00,16.616,16.626,16.495,16.516,350000.0
2008-05-08 11:15:00,16.587,16.587,16.456,16.556,550000.0
2008-05-08 11:16:00,16.586,16.638,16.49,16.6,550000.0
2008-05-08 11:17:00,16.592,16.6,16.436,16.581,700000.0
2008-05-08 11:18:00,16.579,16.619,16.47,16.506,400000.0
2008-05-08 11:19:00,16.545,16.572,16.506,16.506,450000.0
2008-05-08 11:20:00,16.589,16.61,16.514,16.61,500000.0
2008-05-08 11:21:00,16.466,16.626,16.466,16.468,450000.0
2008-05-08 11:22:00,16.548,16.612,16.444,16.444,450000.0
2008-05-08 11:23:00,16.518,16.623,16.518,16.588,400000.0
2008-05-08 11:24:00,16.508,16.57,16.508,16.523,400000.0
2008-05-08 11:25:00,16.538,16.659,16.538,16.643,350000.0
2008-05-08 11:26:00,16.548,16.616,16.487,16.555,550000.0
2008-05-08 11:27:00,16.65,16.65,16.526,16.572,400000.0
2008-05-08 11:28:00,16.524,16.663,16.524,16.635,500000.0
2008-05-08 11:29:00,16.533,16.642,16.499,16.636,600000.0
2008-05-08 11:30:00,16.559,16.643,16.535,16.56,400000.0
2008-05-08 11:31:00,16.581,16.651,16.507,16.62,550000.0
2008-05-08 11:32:00,16.631,16.631,16.495,16.578,650000.0
2008-05-08 11:33:00,16.49,16.668,16.49,16.605,550000.0
2008-05-08 11:34:00,16.563,16.636,16.51,16.613,450000.0
2008-05-08 11:35:00,16.589,16.589,16.487,16.487,400000.0
2008-05-08 11:36:00,16.522,16.633,16.514,16.519,400000.0
2008-05-08 11:37:00,16.582,16.629,16.527,16.595,450000.0
2008-05-08 11:38:00,16.511,16.61,16.501,16.516,400000.0
2008-05-08 11:39:00,16.511,16.662,16.511,16.633,550000.0
2008-05-08 11:40:00,16.633,16.633,16.528,16.528,500000.0
2008-05-08 11:41:00,16.608,16.645,16.523,16.639,400000.0
2008-05-08 11:42:00,16.52,16.643,16.52,16.63,350000.0
2008-05-08 11:43:00,16.6,16.624,16.502,16.559,550000.0
2008-05-08 11:44:00,16.54,16.622,16.486,16.528,400000.0
2008-05-08 11:45:00,16.553,16.624,16.517,16.621,350000.0
2008-05-08 11:46:00,16.592,16.623,16.532,16.567,350000.0
2008-05-08 11:47:00,16.642,16.642,16.53,16.546,400000.0
2008-05-08 11:48:00,16.566,16.631,16.51,16.523,550000.0
2008-05-08 11:49:00,16.595,16.663,16.521,16.619,400000.0
2008-05-08 11:50:00,16.648,16.648,16.503,16.505,350000.0
2008-05-08 11:51:00,16.567,16.624,16.491,16.491,450000.0
2008-05-08 11:52:00,16.555,16.669,16.555,16.651,500000.0
2008-05-08 11:53:00,16.534,16.591,16.515,16.515,500000.0
2008-05-08 11:54:00,16.484,16.623,16.484,16.599,650000.0
2008-05-08 11:55:00,16.624,16.634,16.488,16.497,400000.0
2008-05-08 11:56:00,16.537,16.583,16.483,16.55,400000.0
2008-05-08 11:57:00,16.592,16.667,16.52,16.539,550000.0
2008-05-08 11:58:00,16.626,16.626,16.517,16.604,450000.0
2008-05-08 11:59:00,16.649,16.687,16.508,16.508,550000.0
2008-05-08 12:00:00,16.561,16.654,16.529,16.654,450000.0
2008-05-08 12:01:00,16.623,16.623,16.472,16.595,500000.0
2008-05-08 12:02:00,16.632,16.648,16.515,16.546,500000.0
2008-05-08 12:03:00,16.485,16.649,16.485,16.649,450000.0
2008-05-08 12:04:00,16.607,16.607,16.455,16.5,550000.0
2008-05-08 12:05:00,16.59,16.644,16.515,16.603,450000.0
2008-05-08 12:06:00,16.601,16.638,16.525,16.539,400000.0
2008-05-08 12:07:00,16.469,16.595,16.469,16.502,350000.0
2008-05-08 12:09:00,16.563,16.634,16.513,16.632,550000.0
2008-05-08 12:10:00,16.618,16.618,16.561,16.604,350000.0
2008-05-08 12:11:00,16.494,16.569,16.473,16.517,350000.0
2008-05-08 12:12:00,16.498,16.654,16.498,16.587,550000.0
2008-05-08 12:13:00,16.615,16.615,16.495,16.605,350000.0
2008-05-08 12:14:00,16.523,16.581,16.474,16.474,450000.0
2008-05-08 12:15:00,16.613,16.639,16.53,16.614,350000.0
2008-05-08 12:16:00,16.54,16.599,16.479,16.585,450000.0
2008-05-08 12:17:00,16.607,16.607,16.467,16.484,400000.0
2008-05-08 12:18:00,16.493,16.631,16.485,16.565,350000.0
2008-05-08 12:19:00,16.558,16.619,16.491,16.491,550000.0
2008-05-08 12:20:00,16.619,16.621,16.531,16.531,350000.0
2008-05-08 12:21:00,16.499,16.594,16.499,16.543,450000.0
2008-05-08 12:22:00,16.548,16.649,16.517,16.589,450000.0
2008-05-08 12:23:00,16.613,16.613,16.5,16.572,550000.0
2008-05-08 12:24:00,16.57,16.651,16.514,16.601,500000.0
2008-05-08 12:25:00,16.622,16.628,16.547,16.547,450000.0
2008-05-08 12:26:00,16.562,16.617,16.51,16.548,550000.0
2008-05-08 12:27:00,16.58,16.642,16.491,16.616,500000.0
2008-05-08 12:28:00,16.481,16.6,16.481,16.498,350000.0
2008-05-08 12:29:00,16.576,16.61,16.546,16.546,400000.0
2008-05-08 12:30:00,16.539,16.62,16.51,16.613,400000.0
2008-05-08 12:31:00,16.563,16.598,16.533,16.598,350000.0
2008-05-08 12:32:00,16.49,16.631,16.49,16.577,450000.0
2008-05-08 12:33:00,16.508,16.651,16.508,16.599,450000.0
2008-05-08 12:34:00,16.617,16.631,16.519,16.631,350000.0
2008-05-08 12:37:00,16.617,16.621,16.488,16.567,400000.0
2008-05-08 12:38:00,16.567,16.567,16.487,16.521,400000.0
2008-05-08 12:39:00,16.51,16.609,16.495,16.522,550000.0
2008-05-08 12:40:00,16.447,16.578,16.436,16.489,450000.0
2008-05-08 12:41:00,16.567,16.567,16.479,16.565,450000.0
2008-05-08 12:42:00,16.555,16.574,16.44,16.441,500000.0
2008-05-08 12:43:00,16.608,16.608,16.467,16.467,350000.0
2008-05-08 12:44:00,16.489,16.586,16.445,16.474,400000.0
2008-05-08 12:45:00,16.492,16.601,16.455,16.509,450000.0
2008-05-08 12:46:00,16.485,16.584,16.483,16.499,400000.0
2008-05-08 12:47:00,16.584,16.594,16.504,16.517,350000.0
2008-05-08 12:48:00,16.542,16.607,16.492,16.564,500000.0
2008-05-08 12:49:00,16.516,16.603,16.458,16.503,400000.0
2008-05-08 12:50:00,16.478,16.577,16.455,16.577,450000.0
2008-05-08 12:51:00,16.522,16.589,16.46,16.46,450000.0
2008-05-08 12:52:00,16.582,16.639,16.499,16.499,350000.0
2008-05-08 12:53:00,16.456,16.601,16.456,16.525,550000.0
2008-05-08 12:54:00,16.559,16.559,16.417,16.42,550000.0
2008-05-08 12:55:00,16.564,16.599,16.465,16.508,400000.0
2008-05-08 12:56:00,16.596,16.596,16.469,16.591,450000.0
2008-05-08 12:57:00,16.539,16.566,16.462,16.52,400000.0
2008-05-08 12:58:00,16.44,16.559,16.422,16.559,400000.0
2008-05-08 12:59:00,16.445,16.571,16.445,16.479,350000.0
2008-05-08 13:00:00,16.54,16.558,16.399,16.399,550000.0
2008-05-08 13:01:00,16.527,16.527,16.404,16.509,400000.0
2008-05-08 13:02:00,16.548,16.556,16.466,16.513,500000.0
2008-05-08 13:03:00,16.475,16.536,16.427,16.53,350000.0
2008-05-08 13:04:00,16.393,16.506,16.393,16.494,450000.0
2008-05-08 13:05:00,16.461,16.567,16.422,16.529,400000.0
2008-05-08 13:06:00,16.534,16.534,16.392,16.456,450000.0
2008-05-08 13:07:00,16.481,16.538,16.447,16.538,450000.0
2008-05-08 13:08:00,16.494,16.534,16.423,16.519,350000.0
2008-05-08 13:09:00,16.508,16.508,16.373,16.416,400000.0
2008-05-08 13:10:00,16.378,16.525,16.369,16.525,500000.0
2008-05-08 13:11:00,16.519,16.533,16.435,16.504,400000.0
2008-05-08 13:12:00,16.518,16.544,16.416,16.501,350000.0
2008-05-08 13:13:00,16.468,16.549,16.402,16.549,550000.0
2008-05-08 13:14:00,16.387,16.555,16.387,16.518,400000.0
2008-05-08 13:15:00,16.515,16.515,16.435,16.435,450000.0
2008-05-08 13:16:00,16.533,16.58,16.417,16.532,500000.0
2008-05-08 13:17:00,16.492,16.559,16.438,16.545,450000.0
2008-05-08 13:18:00,16.513,16.513,16.377,16.43,350000.0
2008-05-08 13:19:00,16.502,16.505,16.373,16.412,700000.0
2008-05-08 13:20:00,16.481,16.522,16.373,16.417,800000.0
2008-05-08 13:21:00,16.454,16.501,16.402,16.501,400000.0
2008-05-08 13:22:00,16.358,16.516,16.358,16.44,550000.0
2008-05-08 13:23:00,16.521,16.561,16.44,16.472,450000.0
2008-05-08 13:24:00,16.484,16.561,16.484,16.523,350000.0
2008-05-08 13:25:00,16.419,16.566,16.419,16.53,450000.0
2008-05-08 13:26:00,16.556,16.561,16.453,16.476,400000.0
2008-05-08 13:27:00,16.44,16.55,16.436,16.443,500000.0
2008-05-08 13:28:00,16.544,16.558,16.45,16.45,400000.0
2008-05-08 13:29:00,16.526,16.548,16.414,16.511,400000.0
2008-05-08 13:30:00,16.428,16.538,16.428,16.522,450000.0
2008-05-08 13:31:00,16.515,16.541,16.407,16.51,550000.0
2008-05-08 13:32:00,16.532,16.533,16.451,16.533,400000.0
2008-05-08 13:33:00,16.496,16.557,16.439,16.491,350000.0
2008-05-08 13:34:00,16.512,16.564,16.425,16.425,400000.0
2008-05-08 13:35:00,16.474,16.551,16.448,16.548,550000.0
2008-05-08 13:36:00,16.467,16.575,16.462,16.532,650000.0
2008-05-08 13:37:00,16.481,16.548,16.429,16.429,400000.0
2008-05-08 13:38:00,16.39,16.536,16.39,16.531,350000.0
2008-05-08 13:39:00,16.436,16.565,16.436,16.465,600000.0
2008-05-08 13:40:00,16.542,16.578,16.424,16.528,500000.0
2008-05-08 13:41:00,16.44,16.53,16.438,16.455,400000.0
2008-05-08 13:42:00,16.47,16.529,16.424,16.435,350000.0
2008-05-08 13:43:00,16.453,16.542,16.413,16.539,750000.0
2008-05-08 13:44:00,16.421,16.534,16.421,16.441,450000.0
2008-05-08 13:45:00,16.464,16.552,16.413,16.552,350000.0
2008-05-08 13:46:00,16.507,16.583,16.464,16.544,350000.0
2008-05-08 13:47:00,16.565,16.565,16.47,16.538,400000.0
2008-05-08 13:48:00,16.572,16.572,16.511,16.556,350000.0
2008-05-08 13:49:00,16.513,16.574,16.465,16.465,350000.0
2008-05-08 13:50:00,16.503,16.609,16.426,16.472,550000.0
2008-05-08 13:51:00,16.498,16.6,16.483,16.484,350000.0
2008-05-08 13:52:00,16.594,16.602,16.523,16.523,400000.0
2008-05-08 13:53:00,16.628,16.628,16.49,16.582,400000.0
2008-05-08 13:54:00,16.518,16.603,16.469,16.591,400000.0
2008-05-08 13:55:00,16.595,16.595,16.484,16.484,350000.0
2008-05-08 13:56:00,16.6,16.6,16.491,16.533,550000.0
2008-05-08 13:57:00,16.553,16.593,16.434,16.455,550000.0
2008-05-08 13:58:00,16.455,16.534,16.455,16.495,250000.0
2008-05-08 13:59:00,16.502,16.571,16.46,16.46,450000.0
2008-05-08 14:00:00,16.585,16.585,16.443,16.479,450000.0
2008-05-08 14:01:00,16.552,16.552,16.434,16.544,400000.0
2008-05-08 14:02:00,16.475,16.586,16.473,16.5,400000.0
2008-05-08 14:03:00,16.481,16.564,16.481,16.56,350000.0
2008-05-08 14:04:00,16.548,16.569,16.453,16.547,400000.0
2008-05-08 14:05:00,16.593,16.593,16.446,16.584,400000.0
2008-05-08 14:06:00,16.494,16.576,16.483,16.483,450000.0
2008-05-08 14:07:00,16.588,16.604,16.474,16.604,350000.0
2008-05-08 14:08:00,16.522,16.595,16.469,16.501,550000.0
2008-05-08 14:09:00,16.589,16.646,16.526,16.552,500000.0
2008-05-08 14:10:00,16.547,16.627,16.491,16.608,400000.0
2008-05-08 14:11:00,16.596,16.596,16.466,16.506,500000.0
2008-05-08 14:12:00,16.49,16.548,16.49,16.51,350000.0
2008-05-08 14:13:00,16.497,16.603,16.487,16.527,450000.0
2008-05-08 14:14:00,16.503,16.563,16.494,16.498,350000.0
2008-05-08 14:15:00,16.555,16.573,16.428,16.468,350000.0
2008-05-08 14:16:00,16.533,16.565,16.395,16.513,500000.0
2008-05-08 14:17:00,16.471,16.551,16.435,16.502,400000.0
2008-05-08 14:18:00,16.469,16.51,16.419,16.473,400000.0
2008-05-08 14:19:00,16.55,16.55,16.378,16.412,700000.0
2008-05-08 14:20:00,16.567,16.602,16.502,16.573,500000.0
2008-05-08 14:21:00,16.616,16.616,16.485,16.54,400000.0
2008-05-08 14:22:00,16.569,16.577,16.461,16.577,400000.0
2008-05-08 14:23:00,16.591,16.631,16.494,16.549,450000.0
2008-05-08 14:24:00,16.597,16.633,16.53,16.6,400000.0
2008-05-08 14:25:00,16.497,16.664,16.494,16.523,350000.0
2008-05-08 14:26:00,16.646,16.646,16.513,16.625,500000.0
2008-05-08 14:27:00,16.526,16.673,16.526,16.546,550000.0
2008-05-08 14:28:00,16.649,16.668,16.523,16.558,450000.0
2008-05-08 14:29:00,16.563,16.638,16.538,16.545,550000.0
2008-05-08 14:30:00,16.639,16.689,16.565,16.669,350000.0
2008-05-08 14:31:00,16.677,16.679,16.567,16.615,400000.0
2008-05-08 14:32:00,16.692,16.692,16.553,16.646,550000.0
2008-05-08 14:33:00,16.671,16.696,16.582,16.622,400000.0
2008-05-08 14:34:00,16.688,16.688,16.598,16.662,350000.0
2008-05-08 14:35:00,16.662,16.662,16.546,16.567,400000.0
2008-05-08 14:36:00,16.669,16.677,16.579,16.623,400000.0
2008-05-08 14:37:00,16.585,16.631,16.5,16.631,400000.0
2008-05-08 14:38:00,16.509,16.632,16.509,16.524,350000.0
2008-05-08 14:39:00,16.574,16.601,16.506,16.541,500000.0
2008-05-08 14:40:00,16.484,16.635,16.484,16.635,400000.0
2008-05-08 14:41:00,16.627,16.65,16.567,16.632,350000.0
2008-05-08 14:42:00,16.589,16.59,16.5,16.55,500000.0
2008-05-08 14:43:00,16.646,16.647,16.555,16.644,350000.0
2008-05-08 14:44:00,16.535,16.682,16.535,16.623,350000.0
2008-05-08 14:45:00,16.619,16.619,16.557,16.564,400000.0
2008-05-08 14:46:00,16.649,16.649,16.512,16.584,450000.0
2008-05-08 14:47:00,16.562,16.662,16.557,16.658,550000.0
2008-05-08 14:48:00,16.634,16.654,16.557,16.557,400000.0
2008-05-08 14:49:00,16.644,16.688,16.57,16.608,400000.0
2008-05-08 14:50:00,16.693,16.693,16.591,16.647,500000.0
2008-05-08 14:51:00,16.586,16.686,16.569,16.598,400000.0
2008-05-08 14:52:00,16.665,16.74,16.619,16.635,500000.0
2008-05-08 14:53:00,16.674,16.706,16.567,16.706,450000.0
2008-05-08 14:54:00,16.703,16.727,16.604,16.605,550000.0
2008-05-08 14:55:00,16.695,16.713,16.585,16.692,400000.0
2008-05-08 14:56:00,16.715,16.731,16.642,16.718,450000.0
2008-05-08 14:57:00,16.636,16.751,16.612,16.638,400000.0
2008-05-08 14:58:00,16.697,16.742,16.554,16.602,450000.0
2008-05-08 14:59:00,16.741,16.756,16.669,16.731,350000.0
2008-05-08 15:00:00,16.62,16.727,16.597,16.713,350000.0
2008-05-08 15:01:00,16.618,16.707,16.618,16.645,250000.0
2008-05-08 15:02:00,16.648,16.695,16.544,16.663,400000.0
2008-05-08 15:03:00,16.636,16.687,16.58,16.58,500000.0
2008-05-08 15:04:00,16.61,16.65,16.546,16.546,350000.0
2008-05-08 15:05:00,16.6,16.681,16.53,16.543,550000.0
2008-05-08 15:06:00,16.658,16.658,16.544,16.56,500000.0
2008-05-08 15:07:00,16.687,16.717,16.609,16.633,500000.0
2008-05-08 15:08:00,16.668,16.712,16.59,16.634,350000.0
2008-05-08 15:09:00,16.685,16.731,16.595,16.659,450000.0
2008-05-08 15:10:00,16.658,16.781,16.658,16.687,500000.0
2008-05-08 15:11:00,16.676,16.757,16.61,16.631,400000.0
2008-05-08 15:12:00,16.723,16.778,16.609,16.669,500000.0
2008-05-08 15:13:00,16.713,16.726,16.669,16.719,350000.0
2008-05-08 15:14:00,16.786,16.786,16.635,16.726,400000.0
2008-05-08 15:15:00,16.758,16.763,16.701,16.702,350000.0
2008-05-08 15:16:00,16.749,16.757,16.683,16.728,500000.0
2008-05-08 15:17:00,16.734,16.774,16.675,16.745,300000.0
2008-05-08 15:18:00,16.735,16.788,16.665,16.784,400000.0
2008-05-08 15:19:00,16.72,16.765,16.626,16.755,350000.0
2008-05-08 15:20:00,16.669,16.775,16.634,16.634,550000.0
2008-05-08 15:21:00,16.638,16.747,16.638,16.667,350000.0
2008-05-08 15:22:00,16.766,16.766,16.714,16.751,400000.0
2008-05-08 15:23:00,16.715,16.715,16.643,16.715,350000.0
2008-05-08 15:24:00,16.737,16.783,16.643,16.775,500000.0
2008-05-08 15:25:00,16.701,16.748,16.65,16.65,350000.0
2008-05-08 15:26:00,16.739,16.739,16.635,16.702,550000.0
2008-05-08 15:27:00,16.745,16.771,16.678,16.702,400000.0
2008-05-08 15:28:00,16.72,16.768,16.637,16.637,450000.0
2008-05-08 15:29:00,16.732,16.756,16.656,16.748,500000.0
2008-05-08 15:30:00,16.668,16.795,16.668,16.712,350000.0
2008-05-08 15:31:00,16.691,16.786,16.686,16.686,550000.0
2008-05-08 15:32:00,16.775,16.842,16.688,16.775,550000.0
2008-05-08 15:33:00,16.759,16.803,16.635,16.737,400000.0
2008-05-08 15:34:00,16.745,16.823,16.669,16.802,500000.0
2008-05-08 15:35:00,16.791,16.811,16.703,16.775,600000.0
2008-05-08 15:36:00,16.805,16.85,16.719,16.787,550000.0
2008-05-08 15:37:00,16.776,16.807,16.683,16.807,450000.0
2008-05-08 15:38:00,16.723,16.807,16.665,16.668,350000.0
2008-05-08 15:39:00,16.708,16.789,16.689,16.69,350000.0
2008-05-08 15:40:00,16.675,16.759,16.625,16.688,450000.0
2008-05-08 15:41:00,16.693,16.693,16.63,16.63,450000.0
2008-05-08 15:42:00,16.768,16.771,16.73,16.737,400000.0
2008-05-08 15:43:00,16.749,16.781,16.688,16.699,400000.0
2008-05-08 15:44:00,16.666,16.79,16.666,16.729,450000.0
2008-05-08 15:45:00,16.793,16.793,16.662,16.724,350000.0
2008-05-08 15:46:00,16.79,16.79,16.641,16.755,500000.0
2008-05-08 15:47:00,16.697,16.821,16.671,16.671,350000.0
2008-05-08 15:48:00,16.678,16.799,16.678,16.715,550000.0
2008-05-08 15:49:00,16.763,16.805,16.705,16.776,400000.0
2008-05-08 15:50:00,16.725,16.79,16.702,16.712,350000.0
2008-05-08 15:51:00,16.834,16.834,16.694,16.808,450000.0
2008-05-08 15:52:00,16.803,16.817,16.704,16.748,450000.0
2008-05-08 15:53:00,16.69,16.79,16.666,16.756,500000.0
2008-05-08 15:54:00,16.706,16.83,16.689,16.797,500000.0
2008-05-08 15:55:00,16.801,16.801,16.674,16.78,500000.0
2008-05-08 15:56:00,16.735,16.842,16.7,16.725,1000000.0
2008-05-08 15:57:00,16.73,16.797,16.715,16.77,500000.0
2008-05-08 15:58:00,16.749,16.816,16.708,16.809,400000.0
2008-05-08 15:59:00,16.798,16.802,16.691,16.78,550000.0
2008-05-08 16:00:00,16.721,16.839,16.708,16.799,450000.0
2008-05-08 16:01:00,16.829,16.829,16.692,16.715,350000.0
2008-05-08 16:02:00,16.816,16.827,16.712,16.774,550000.0
2008-05-08 16:03:00,16.758,16.823,16.748,16.758,350000.0
2008-05-08 16:04:00,16.809,16.825,16.707,16.771,350000.0
2008-05-08 16:05:00,16.71,16.811,16.676,16.799,400000.0
2008-05-08 16:06:00,16.804,16.804,16.679,16.769,500000.0
2008-05-08 16:07:00,16.785,16.798,16.698,16.698,350000.0
2008-05-08 16:08:00,16.719,16.797,16.666,16.711,550000.0
2008-05-08 16:09:00,16.796,16.796,16.688,16.728,350000.0
2008-05-08 16:10:00,16.711,16.769,16.638,16.748,350000.0
2008-05-08 16:11:00,16.784,16.784,16.672,16.732,400000.0
2008-05-08 16:12:00,16.739,16.766,16.628,16.678,550000.0
2008-05-08 16:13:00,16.685,16.782,16.663,16.743,400000.0
2008-05-08 16:14:00,16.661,16.817,16.661,16.781,500000.0
2008-05-08 16:15:00,16.71,16.79,16.682,16.682,500000.0
2008-05-08 16:16:00,16.793,16.793,16.681,16.778,350000.0
2008-05-08 16:17:00,16.705,16.765,16.632,16.696,300000.0
2008-05-08 16:18:00,16.75,16.789,16.675,16.698,350000.0
2008-05-08 16:19:00,16.7,16.79,16.693,16.704,550000.0
2008-05-08 16:20:00,16.691,16.788,16.674,16.704,350000.0
2008-05-08 16:21:00,16.711,16.822,16.683,16.714,550000.0
2008-05-08 16:22:00,16.709,16.783,16.658,16.783,400000.0
2008-05-08 16:23:00,16.75,16.759,16.598,16.753,950000.0
2008-05-08 16:24:00,16.757,16.757,16.624,16.687,550000.0
2008-05-08 16:25:00,16.711,16.79,16.64,16.721,550000.0
2008-05-08 16:26:00,16.689,16.806,16.689,16.726,250000.0
2008-05-08 16:27:00,16.812,16.812,16.627,16.744,550000.0
2008-05-08 16:28:00,16.757,16.843,16.725,16.777,500000.0
2008-05-08 16:29:00,16.729,16.809,16.684,16.728,450000.0
2008-05-08 16:30:00,16.782,16.831,16.708,16.728,500000.0
2008-05-08 16:31:00,16.76,16.76,16.647,16.667,350000.0
2008-05-08 16:32:00,16.791,16.791,16.696,16.709,500000.0
2008-05-08 16:33:00,16.717,16.772,16.619,16.772,400000.0
2008-05-08 16:34:00,16.72,16.798,16.653,16.753,500000.0
2008-05-08 16:35:00,16.77,16.803,16.707,16.733,450000.0
2008-05-08 16:36:00,16.672,16.785,16.658,16.723,500000.0
2008-05-08 16:37:00,16.705,16.805,16.705,16.738,350000.0
2008-05-08 16:38:00,16.684,16.812,16.684,16.725,350000.0
2008-05-08 16:39:00,16.7,16.825,16.7,16.747,400000.0
2008-05-08 16:40:00,16.834,16.834,16.647,16.683,550000.0
2008-05-08 16:41:00,16.728,16.844,16.716,16.736,550000.0
2008-05-08 16:42:00,16.71,16.864,16.698,16.779,550000.0
2008-05-08 16:43:00,16.738,16.881,16.738,16.772,350000.0
2008-05-08 16:44:00,16.721,16.831,16.721,16.742,350000.0
2008-05-08 16:45:00,16.754,16.871,16.739,16.871,500000.0
2008-05-08 16:46:00,16.868,16.868,16.722,16.847,500000.0
2008-05-08 16:47:00,16.85,16.85,16.758,16.82,300000.0
2008-05-08 16:48:00,16.844,16.875,16.75,16.838,350000.0
2008-05-08 16:49:00,16.718,16.851,16.718,16.749,400000.0
2008-05-08 16:50:00,16.823,16.837,16.717,16.837,500000.0
2008-05-08 16:51:00,16.799,16.88,16.775,16.819,400000.0
2008-05-08 16:52:00,16.864,16.864,16.764,16.836,450000.0
2008-05-08 16:53:00,16.755,16.864,16.73,16.843,300000.0
2008-05-08 16:54:00,16.77,16.862,16.717,16.862,550000.0
2008-05-08 16:55:00,16.824,16.873,16.783,16.873,600000.0
2008-05-08 16:56:00,16.889,16.899,16.783,16.793,550000.0
2008-05-08 16:57:00,16.839,16.886,16.729,16.759,350000.0
2008-05-08 16:58:00,16.798,16.915,16.772,16.84,550000.0
2008-05-08 16:59:00,16.728,16.893,16.728,16.809,350000.0
2008-05-08 17:00:00,16.684,16.843,16.684,16.798,450000.0
2008-05-08 17:01:00,16.786,16.822,16.674,16.808,350000.0
2008-05-08 17:02:00,16.722,16.863,16.722,16.763,550000.0
2008-05-08 17:03:00,16.87,16.879,16.769,16.769,350000.0
2008-05-08 17:04:00,16.83,16.908,16.83,16.864,400000.0
2008-05-08 17:05:00,16.802,16.865,16.759,16.843,550000.0
2008-05-08 17:06:00,16.868,16.903,16.756,16.756,350000.0
2008-05-08 17:07:00,16.777,16.907,16.721,16.891,350000.0
2008-05-08 17:08:00,16.871,16.919,16.77,16.853,500000.0
2008-05-08 17:09:00,16.825,16.826,16.735,16.814,450000.0
2008-05-08 17:10:00,16.857,16.889,16.788,16.84,500000.0
2008-05-08 17:11:00,16.846,16.866,16.771,16.848,450000.0
2008-05-08 17:12:00,16.76,16.852,16.73,16.827,450000.0
2008-05-08 17:13:00,16.79,16.867,16.756,16.756,550000.0
2008-05-08 17:14:00,16.831,16.864,16.734,16.734,350000.0
2008-05-08 17:15:00,16.827,16.874,16.817,16.874,350000.0
2008-05-08 17:16:00,16.793,16.873,16.75,16.873,350000.0
2008-05-08 17:17:00,16.807,16.845,16.718,16.845,550000.0
2008-05-08 17:18:00,16.817,16.843,16.741,16.843,350000.0
2008-05-08 17:19:00,16.725,16.842,16.67,16.734,400000.0
2008-05-08 17:20:00,16.799,16.799,16.729,16.798,350000.0
2008-05-08 17:21:00,16.773,16.821,16.742,16.792,350000.0
2008-05-08 17:22:00,16.803,16.846,16.72,16.811,350000.0
2008-05-08 17:23:00,16.822,16.822,16.626,16.653,450000.0
2008-05-08 17:24:00,16.717,16.784,16.686,16.696,250000.0
2008-05-08 17:25:00,16.701,16.799,16.643,16.799,700000.0
2008-05-08 17:26:00,16.783,16.8,16.675,16.792,550000.0
2008-05-08 17:27:00,16.779,16.811,16.683,16.775,450000.0
2008-05-08 17:28:00,16.779,16.814,16.662,16.699,450000.0
2008-05-08 17:29:00,16.813,16.813,16.683,16.741,300000.0
2008-05-08 17:30:00,16.799,16.842,16.692,16.793,500000.0
2008-05-08 17:31:00,16.653,16.788,16.653,16.713,500000.0
2008-05-08 17:32:00,16.786,16.822,16.722,16.811,450000.0
2008-05-08 17:33:00,16.797,16.88,16.702,16.702,350000.0
2008-05-08 17:34:00,16.754,16.856,16.737,16.829,450000.0
2008-05-08 17:35:00,16.676,16.779,16.653,16.724,400000.0
2008-05-08 17:36:00,16.823,16.827,16.717,16.824,550000.0
2008-05-08 17:37:00,16.774,16.811,16.69,16.768,400000.0
2008-05-08 17:38:00,16.778,16.778,16.626,16.749,500000.0
2008-05-08 17:39:00,16.67,16.765,16.67,16.702,550000.0
2008-05-08 17:40:00,16.792,16.809,16.67,16.796,450000.0
2008-05-08 17:41:00,16.735,16.776,16.664,16.703,550000.0
2008-05-08 17:42:00,16.725,16.798,16.698,16.716,350000.0
2008-05-08 17:43:00,16.795,16.795,16.655,16.785,500000.0
2008-05-08 17:44:00,16.806,16.863,16.69,16.691,500000.0
2008-05-08 17:45:00,16.771,16.771,16.677,16.699,400000.0
2008-05-08 17:46:00,16.794,16.794,16.671,16.706,750000.0
2008-05-08 17:47:00,16.797,16.812,16.682,16.71,500000.0
2008-05-08 17:48:00,16.808,16.808,16.696,16.741,250000.0
2008-05-08 17:49:00,16.736,16.787,16.679,16.732,500000.0
2008-05-08 17:50:00,16.779,16.805,16.678,16.692,600000.0
2008-05-08 17:51:00,16.666,16.789,16.666,16.789,500000.0
2008-05-08 17:52:00,16.807,16.807,16.691,16.719,350000.0
2008-05-08 17:53:00,16.762,16.804,16.66,16.798,400000.0
2008-05-08 17:54:00,16.732,16.785,16.647,16.699,450000.0
2008-05-08 17:55:00,16.743,16.749,16.642,16.749,400000.0
2008-05-08 17:56:00,16.667,16.762,16.643,16.762,550000.0
2008-05-08 17:57:00,16.759,16.787,16.693,16.764,450000.0
2008-05-08 17:58:00,16.73,16.765,16.645,16.76,400000.0
2008-05-08 17:59:00,16.643,16.788,16.643,16.788,450000.0
2008-05-08 18:00:00,16.709,16.779,16.693,16.725,250000.0
2008-05-08 18:01:00,16.772,16.786,16.647,16.698,350000.0
2008-05-08 18:02:00,16.705,16.821,16.705,16.719,450000.0
2008-05-08 18:03:00,16.802,16.802,16.674,16.799,350000.0
2008-05-08 18:04:00,16.655,16.764,16.655,16.705,150000.0
2008-05-08 18:05:00,16.712,16.799,16.647,16.647,250000.0
2008-05-08 18:06:00,16.771,16.771,16.633,16.741,400000.0
2008-05-08 18:07:00,16.773,16.776,16.638,16.675,450000.0
2008-05-08 18:08:00,16.756,16.777,16.651,16.651,350000.0
2008-05-08 18:09:00,16.704,16.826,16.704,16.732,350000.0
2008-05-08 18:10:00,16.716,16.797,16.716,16.76,450000.0
2008-05-08 18:11:00,16.749,16.842,16.724,16.822,450000.0
2008-05-08 18:12:00,16.704,16.784,16.695,16.731,500000.0
2008-05-08 18:13:00,16.784,16.784,16.675,16.724,550000.0
2008-05-08 18:14:00,16.799,16.799,16.724,16.724,250000.0
2008-05-08 18:15:00,16.787,16.824,16.715,16.753,300000.0
2008-05-08 18:16:00,16.732,16.811,16.727,16.727,250000.0
2008-05-08 18:17:00,16.782,16.785,16.713,16.774,400000.0
2008-05-08 18:18:00,16.728,16.819,16.695,16.778,500000.0
2008-05-08 18:19:00,16.795,16.842,16.699,16.788,450000.0
2008-05-08 18:20:00,16.806,16.814,16.679,16.681,600000.0
2008-05-08 18:21:00,16.791,16.791,16.664,16.754,150000.0
2008-05-08 18:22:00,16.77,16.77,16.736,16.736,100000.0
2008-05-08 18:23:00,16.761,16.796,16.747,16.769,550000.0
2008-05-08 18:24:00,16.648,16.793,16.648,16.793,200000.0
2008-05-08 18:25:00,16.665,16.785,16.665,16.728,350000.0
2008-05-08 18:26:00,16.684,16.813,16.673,16.744,200000.0
2008-05-08 18:27:00,16.742,16.801,16.698,16.698,350000.0
2008-05-08 18:28:00,16.666,16.782,16.649,16.714,450000.0
2008-05-08 18:29:00,16.718,16.775,16.702,16.71,700000.0
2008-05-08 18:30:00,16.793,16.805,16.709,16.799,400000.0
2008-05-08 18:31:00,16.795,16.814,16.717,16.762,450000.0
2008-05-08 18:32:00,16.798,16.806,16.675,16.675,350000.0
2008-05-08 18:33:00,16.765,16.802,16.658,16.802,350000.0
2008-05-08 18:34:00,16.801,16.801,16.713,16.743,350000.0
2008-05-08 18:35:00,16.744,16.785,16.66,16.769,550000.0
2008-05-08 18:36:00,16.784,16.799,16.696,16.75,450000.0
2008-05-08 18:37:00,16.77,16.821,16.701,16.768,600000.0
2008-05-08 18:38:00,16.804,16.807,16.699,16.731,500000.0
2008-05-08 18:39:00,16.752,16.821,16.712,16.783,500000.0
2008-05-08 18:40:00,16.765,16.807,16.695,16.753,450000.0
2008-05-08 18:41:00,16.756,16.766,16.679,16.679,400000.0
2008-05-08 18:42:00,16.662,16.795,16.662,16.707,350000.0
2008-05-08 18:43:00,16.71,16.825,16.699,16.825,450000.0
2008-05-08 18:44:00,16.72,16.828,16.69,16.771,500000.0
2008-05-08 18:45:00,16.863,16.873,16.759,16.796,350000.0
2008-05-08 18:46:00,16.816,16.826,16.72,16.797,400000.0
2008-05-08 18:47:00,16.85,16.853,16.702,16.82,450000.0
2008-05-08 18:48:00,16.771,16.867,16.761,16.784,350000.0
2008-05-08 18:49:00,16.787,16.843,16.699,16.783,450000.0
2008-05-08 18:50:00,16.814,16.814,16.67,16.801,950000.0
2008-05-08 18:51:00,16.716,16.817,16.668,16.753,550000.0
2008-05-08 18:52:00,16.838,16.838,16.709,16.709,500000.0
2008-05-08 18:53:00,16.796,16.868,16.697,16.792,400000.0
2008-05-08 18:54:00,16.829,16.829,16.682,16.788,350000.0
2008-05-08 18:55:00,16.723,16.793,16.689,16.793,350000.0
2008-05-08 18:56:00,16.789,16.825,16.677,16.704,500000.0
2008-05-08 18:57:00,16.66,16.781,16.66,16.755,500000.0
2008-05-08 18:58:00,16.725,16.803,16.704,16.758,500000.0
2008-05-08 18:59:00,16.747,16.836,16.721,16.724,600000.0
2008-05-08 19:00:00,16.741,16.805,16.741,16.805,350000.0
2008-05-08 19:01:00,16.805,16.827,16.69,16.69,500000.0
2008-05-08 19:02:00,16.743,16.821,16.711,16.711,550000.0
2008-05-08 19:03:00,16.738,16.785,16.668,16.668,300000.0
2008-05-08 19:04:00,16.689,16.723,16.628,16.668,450000.0
2008-05-08 19:05:00,16.733,16.777,16.671,16.676,250000.0
2008-05-08 19:06:00,16.8,16.818,16.674,16.738,350000.0
2008-05-08 19:07:00,16.747,16.811,16.664,16.736,350000.0
2008-05-08 19:08:00,16.701,16.755,16.681,16.69,400000.0
2008-05-08 19:09:00,16.75,16.799,16.72,16.734,350000.0
2008-05-08 19:10:00,16.775,16.8,16.692,16.692,350000.0
2008-05-08 19:11:00,16.818,16.824,16.74,16.824,550000.0
2008-05-08 19:12:00,16.78,16.796,16.692,16.692,250000.0
2008-05-08 19:13:00,16.721,16.791,16.647,16.773,600000.0
2008-05-08 19:14:00,16.803,16.804,16.695,16.695,400000.0
2008-05-08 19:15:00,16.729,16.812,16.721,16.792,350000.0
2008-05-08 19:16:00,16.748,16.766,16.642,16.681,550000.0
2008-05-08 19:17:00,16.673,16.806,16.673,16.759,550000.0
2008-05-08 19:18:00,16.679,16.775,16.643,16.648,450000.0
2008-05-08 19:19:00,16.725,16.787,16.663,16.767,650000.0
2008-05-08 19:20:00,16.712,16.76,16.683,16.76,550000.0
2008-05-08 19:21:00,16.794,16.797,16.683,16.697,400000.0
2008-05-08 19:22:00,16.803,16.829,16.699,16.787,500000.0
2008-05-08 19:23:00,16.76,16.79,16.672,16.672,450000.0
2008-05-08 19:24:00,16.699,16.789,16.699,16.784,400000.0
2008-05-08 19:25:00,16.681,16.797,16.673,16.681,250000.0
2008-05-08 19:26:00,16.676,16.771,16.652,16.663,400000.0
2008-05-08 19:27:00,16.786,16.819,16.662,16.778,450000.0
2008-05-08 19:28:00,16.667,16.718,16.667,16.704,150000.0
2008-05-08 19:29:00,16.661,16.75,16.631,16.635,350000.0
2008-05-08 19:30:00,16.806,16.848,16.675,16.712,400000.0
2008-05-08 19:31:00,16.745,16.751,16.624,16.751,500000.0
2008-05-08 19:33:00,16.643,16.824,16.643,16.733,450000.0
2008-05-08 19:34:00,16.67,16.798,16.646,16.646,400000.0
2008-05-08 19:35:00,16.666,16.796,16.666,16.796,200000.0
2008-05-08 19:36:00,16.758,16.758,16.758,16.758,50000.0
2008-05-08 19:37:00,16.67,16.755,16.635,16.635,150000.0
2008-05-08 19:38:00,16.716,16.716,16.655,16.692,200000.0
2008-05-08 19:39:00,16.746,16.746,16.632,16.632,100000.0
2008-05-08 19:40:00,16.766,16.774,16.69,16.691,400000.0
2008-05-08 19:41:00,16.703,16.741,16.663,16.663,200000.0
2008-05-08 19:43:00,16.651,16.759,16.651,16.668,500000.0
2008-05-08 19:44:00,16.741,16.783,16.641,16.77,350000.0
2008-05-08 19:45:00,16.739,16.746,16.68,16.743,300000.0
2008-05-08 19:46:00,16.773,16.773,16.66,16.718,550000.0
2008-05-08 19:47:00,16.726,16.726,16.615,16.64,400000.0
2008-05-08 19:48:00,16.739,16.77,16.659,16.749,350000.0
2008-05-08 19:49:00,16.748,16.751,16.658,16.658,350000.0
2008-05-08 19:50:00,16.762,16.762,16.635,16.762,450000.0
2008-05-08 19:52:00,16.627,16.731,16.627,16.634,150000.0
2008-05-08 19:53:00,16.687,16.749,16.631,16.731,400000.0
2008-05-08 19:54:00,16.708,16.738,16.617,16.617,400000.0
2008-05-08 19:55:00,16.667,16.751,16.621,16.673,450000.0
2008-05-08 19:58:00,16.714,16.754,16.627,16.649,400000.0
2008-05-08 19:59:00,16.766,16.766,16.656,16.737,350000.0
2008-05-08 20:00:00,16.655,16.756,16.643,16.756,350000.0
2008-05-08 20:01:00,16.742,16.758,16.641,16.758,350000.0
2008-05-08 20:02:00,16.711,16.787,16.689,16.764,500000.0
2008-05-08 20:03:00,16.703,16.774,16.654,16.735,450000.0
2008-05-08 20:04:00,16.749,16.774,16.678,16.678,300000.0
2008-05-08 20:05:00,16.769,16.769,16.679,16.714,300000.0
2008-05-08 20:06:00,16.779,16.779,16.74,16.74,100000.0
2008-05-08 20:08:00,16.703,16.711,16.651,16.678,250000.0
2008-05-08 20:09:00,16.676,16.783,16.662,16.748,900000.0
2008-05-08 20:10:00,16.73,16.776,16.627,16.776,450000.0
2008-05-08 20:17:00,16.755,16.813,16.729,16.729,350000.0
2008-05-08 20:19:00,16.751,16.762,16.655,16.69,350000.0
2008-05-08 20:20:00,16.754,16.816,16.673,16.808,400000.0
2008-05-08 20:21:00,16.716,16.783,16.682,16.687,350000.0
2008-05-08 20:22:00,16.775,16.775,16.654,16.756,200000.0
2008-05-08 20:23:00,16.75,16.782,16.671,16.679,400000.0
2008-05-08 20:24:00,16.71,16.753,16.693,16.753,400000.0
2008-05-08 20:25:00,16.785,16.785,16.655,16.778,500000.0
2008-05-08 20:26:00,16.74,16.779,16.653,16.716,500000.0
2008-05-08 20:27:00,16.738,16.738,16.635,16.655,400000.0
2008-05-08 20:28:00,16.719,16.722,16.696,16.696,150000.0
2008-05-08 20:29:00,16.735,16.791,16.697,16.762,500000.0
2008-05-08 20:30:00,16.716,16.789,16.692,16.712,400000.0
2008-05-08 20:31:00,16.783,16.798,16.683,16.761,250000.0
2008-05-08 20:33:00,16.724,16.762,16.707,16.762,250000.0
2008-05-08 20:36:00,16.695,16.767,16.695,16.767,100000.0
2008-05-08 20:37:00,16.775,16.794,16.691,16.789,500000.0
2008-05-08 20:40:00,16.791,16.793,16.657,16.765,500000.0
2008-05-08 20:41:00,16.687,16.792,16.668,16.792,200000.0
2008-05-08 20:43:00,16.773,16.814,16.714,16.714,400000.0
2008-05-08 20:44:00,16.707,16.789,16.702,16.702,350000.0
2008-05-08 20:45:00,16.792,16.792,16.777,16.788,150000.0
2008-05-08 20:47:00,16.78,16.78,16.657,16.657,100000.0
2008-05-08 20:48:00,16.737,16.822,16.686,16.742,400000.0
2008-05-08 20:49:00,16.733,16.757,16.65,16.757,250000.0
2008-05-08 20:50:00,16.781,16.825,16.755,16.798,400000.0
2008-05-08 20:51:00,16.796,16.796,16.677,16.772,200000.0
2008-05-08 20:52:00,16.804,16.806,16.804,16.806,100000.0
2008-05-08 20:53:00,16.737,16.792,16.737,16.792,100000.0
2008-05-08 20:55:00,16.784,16.784,16.742,16.742,100000.0
2008-05-08 20:56:00,16.743,16.806,16.743,16.806,100000.0
2008-05-08 20:57:00,16.756,16.812,16.737,16.737,350000.0
2008-05-08 20:58:00,16.784,16.784,16.761,16.761,100000.0
2008-05-08 21:00:00,16.734,16.783,16.734,16.752,300000.0
2008-05-08 21:03:00,16.681,16.708,16.674,16.708,150000.0
2008-05-08 21:04:00,16.67,16.807,16.67,16.719,500000.0
2008-05-08 21:06:00,16.778,16.778,16.698,16.767,250000.0
2008-05-08 21:08:00,16.764,16.78,16.733,16.733,200000.0
2008-05-08 21:09:00,16.818,16.818,16.691,16.814,450000.0
2008-05-08 21:10:00,16.796,16.796,16.693,16.693,150000.0
2008-05-08 21:11:00,16.753,16.78,16.675,16.762,250000.0
2008-05-08 21:12:00,16.723,16.731,16.723,16.731,100000.0
2008-05-08 21:14:00,16.747,16.783,16.747,16.783,200000.0
2008-05-08 21:15:00,16.778,16.851,16.724,16.724,200000.0
2008-05-08 21:16:00,16.761,16.817,16.742,16.742,400000.0
2008-05-08 21:17:00,16.813,16.813,16.697,16.697,100000.0
2008-05-08 21:18:00,16.755,16.833,16.753,16.784,400000.0
2008-05-08 21:20:00,16.757,16.825,16.698,16.698,650000.0
2008-05-08 21:21:00,16.735,16.788,16.721,16.788,200000.0
2008-05-08 21:22:00,16.784,16.784,16.784,16.784,50000.0
2008-05-08 21:23:00,16.722,16.815,16.689,16.815,450000.0
2008-05-08 21:24:00,16.74,16.828,16.702,16.801,400000.0
2008-05-08 21:26:00,16.777,16.845,16.703,16.703,250000.0
2008-05-08 21:27:00,16.746,16.746,16.746,16.746,100000.0
2008-05-08 21:28:00,16.731,16.799,16.731,16.799,100000.0
2008-05-08 21:29:00,16.732,16.802,16.68,16.758,300000.0
2008-05-08 21:30:00,16.796,16.796,16.691,16.7,500000.0
2008-05-08 21:31:00,16.8,16.833,16.8,16.833,100000.0
2008-05-08 21:33:00,16.77,16.829,16.77,16.829,100000.0
2008-05-08 21:36:00,16.791,16.847,16.772,16.772,350000.0
2008-05-08 21:37:00,16.788,16.844,16.786,16.844,200000.0
2008-05-08 21:39:00,16.758,16.758,16.758,16.758,50000.0
2008-05-08 21:40:00,16.806,16.834,16.709,16.834,500000.0
2008-05-08 21:41:00,16.777,16.795,16.634,16.791,500000.0
2008-05-08 21:42:00,16.797,16.836,16.702,16.787,550000.0
2008-05-08 21:43:00,16.742,16.827,16.742,16.806,350000.0
2008-05-08 21:45:00,16.805,16.821,16.749,16.78,450000.0
2008-05-08 21:46:00,16.788,16.801,16.657,16.801,350000.0
2008-05-08 21:47:00,16.683,16.88,16.683,16.826,550000.0
2008-05-08 21:48:00,16.789,16.789,16.697,16.697,100000.0
2008-05-08 21:49:00,16.718,16.844,16.718,16.803,600000.0
2008-05-08 21:50:00,16.792,16.81,16.702,16.702,300000.0
2008-05-08 21:51:00,16.712,16.787,16.712,16.787,150000.0
2008-05-08 21:52:00,16.809,16.813,16.773,16.813,300000.0
2008-05-08 21:53:00,16.799,16.799,16.715,16.715,100000.0
2008-05-08 21:54:00,16.805,16.869,16.71,16.823,350000.0
2008-05-08 21:55:00,16.786,16.842,16.754,16.809,550000.0
2008-05-08 21:57:00,16.75,16.809,16.75,16.809,100000.0
2008-05-08 21:59:00,16.728,16.742,16.684,16.684,200000.0
2008-05-08 22:00:00,16.836,16.856,16.703,16.833,500000.0
2008-05-08 22:01:00,16.843,16.843,16.696,16.697,400000.0
2008-05-08 22:04:00,16.813,16.813,16.708,16.799,150000.0
2008-05-08 22:05:00,16.771,16.838,16.759,16.765,350000.0
2008-05-08 22:06:00,16.718,16.718,16.696,16.696,100000.0
2008-05-08 22:08:00,16.764,16.828,16.747,16.747,350000.0
2008-05-08 22:09:00,16.724,16.811,16.724,16.791,300000.0
2008-05-08 22:10:00,16.746,16.801,16.688,16.717,450000.0
2008-05-08 22:13:00,16.816,16.816,16.652,16.756,250000.0
2008-05-08 22:14:00,16.712,16.738,16.689,16.722,200000.0
2008-05-08 22:15:00,16.695,16.777,16.642,16.642,250000.0
2008-05-08 22:16:00,16.765,16.765,16.723,16.723,100000.0
2008-05-08 22:17:00,16.666,16.814,16.666,16.781,500000.0
2008-05-08 22:19:00,16.774,16.838,16.758,16.758,350000.0
2008-05-08 22:20:00,16.749,16.796,16.698,16.698,400000.0
2008-05-08 22:21:00,16.751,16.792,16.751,16.792,100000.0
2008-05-08 22:22:00,16.75,16.804,16.731,16.777,350000.0
2008-05-08 22:23:00,16.752,16.788,16.669,16.788,450000.0
2008-05-08 22:25:00,16.684,16.783,16.675,16.675,250000.0
2008-05-08 22:26:00,16.67,16.768,16.668,16.768,350000.0
2008-05-08 22:27:00,16.774,16.774,16.682,16.69,350000.0
2008-05-08 22:28:00,16.767,16.767,16.636,16.682,300000.0
2008-05-08 22:30:00,16.711,16.778,16.664,16.722,700000.0
2008-05-08 22:32:00,16.739,16.801,16.684,16.799,250000.0
2008-05-08 22:33:00,16.679,16.679,16.679,16.679,50000.0
2008-05-08 22:34:00,16.675,16.801,16.675,16.801,150000.0
2008-05-08 22:40:00,16.671,16.699,16.671,16.699,100000.0
2008-05-08 22:41:00,16.765,16.773,16.688,16.729,250000.0
2008-05-08 22:42:00,16.673,16.79,16.637,16.689,250000.0
2008-05-08 22:43:00,16.772,16.809,16.725,16.797,300000.0
2008-05-08 22:44:00,16.699,16.749,16.638,16.638,150000.0
2008-05-08 22:45:00,16.768,16.786,16.713,16.761,400000.0
2008-05-08 22:47:00,16.75,16.75,16.687,16.707,150000.0
2008-05-08 22:48:00,16.683,16.793,16.658,16.793,750000.0
2008-05-08 22:49:00,16.676,16.784,16.676,16.742,250000.0
2008-05-08 22:50:00,16.781,16.796,16.715,16.762,600000.0
2008-05-08 22:51:00,16.751,16.751,16.646,16.677,150000.0
2008-05-08 22:52:00,16.709,16.709,16.709,16.709,50000.0
2008-05-08 22:53:00,16.746,16.802,16.727,16.769,350000.0
2008-05-08 22:54:00,16.708,16.761,16.671,16.714,250000.0
2008-05-08 22:55:00,16.773,16.773,16.773,16.773,50000.0
2008-05-08 22:58:00,16.797,16.797,16.708,16.708,100000.0
2008-05-08 23:00:00,16.671,16.751,16.647,16.744,650000.0
2008-05-08 23:02:00,16.794,16.803,16.731,16.731,300000.0
2008-05-08 23:03:00,16.698,16.753,16.661,16.753,150000.0
2008-05-08 23:04:00,16.732,16.732,16.732,16.732,50000.0
2008-05-08 23:05:00,16.739,16.758,16.739,16.758,150000.0
2008-05-08 23:06:00,16.728,16.795,16.673,16.794,300000.0
2008-05-08 23:07:00,16.75,16.802,16.668,16.735,450000.0
2008-05-08 23:10:00,16.72,16.779,16.72,16.779,100000.0
2008-05-08 23:14:00,16.728,16.728,16.678,16.678,100000.0
2008-05-08 23:15:00,16.801,16.809,16.759,16.776,450000.0
2008-05-08 23:16:00,16.743,16.794,16.696,16.716,300000.0
2008-05-08 23:18:00,16.797,16.797,16.797,16.797,50000.0
2008-05-08 23:20:00,16.744,16.789,16.676,16.718,500000.0
2008-05-08 23:30:00,16.784,16.789,16.696,16.756,450000.0
2008-05-08 23:35:00,16.805,16.805,16.699,16.699,150000.0
2008-05-08 23:40:00,16.773,16.774,16.674,16.674,300000.0
2008-05-08 23:45:00,16.714,16.775,16.714,16.775,100000.0
2008-05-08 23:50:00,16.71,16.769,16.71,16.769,100000.0
2008-05-09 00:00:00,16.731,16.802,16.731,16.802,300000.0
2008-05-09 00:01:00,16.813,16.813,16.675,16.675,500000.0
2008-05-09 00:02:00,16.751,16.837,16.721,16.799,450000.0
2008-05-09 00:03:00,16.832,16.832,16.676,16.741,400000.0
2008-05-09 00:04:00,16.834,16.848,16.755,16.848,350000.0
2008-05-09 00:06:00,16.817,16.844,16.721,16.782,250000.0
2008-05-09 00:07:00,16.81,16.86,16.81,16.86,100000.0
2008-05-09 00:08:00,16.786,16.786,16.731,16.731,250000.0
2008-05-09 00:09:00,16.848,16.849,16.761,16.831,500000.0
2008-05-09 00:10:00,16.732,16.805,16.691,16.792,600000.0
2008-05-09 00:11:00,16.787,16.834,16.752,16.752,150000.0
2008-05-09 00:12:00,16.854,16.854,16.764,16.77,400000.0
2008-05-09 00:15:00,16.824,16.824,16.715,16.763,250000.0
2008-05-09 00:16:00,16.742,16.824,16.726,16.797,550000.0
2008-05-09 00:17:00,16.808,16.808,16.761,16.761,100000.0
2008-05-09 00:18:00,16.767,16.767,16.709,16.756,150000.0
2008-05-09 00:20:00,16.849,16.855,16.849,16.855,100000.0
2008-05-09 00:22:00,16.862,16.862,16.857,16.857,100000.0
2008-05-09 00:23:00,16.819,16.846,16.778,16.846,400000.0
2008-05-09 00:25:00,16.801,16.854,16.777,16.854,200000.0
2008-05-09 00:26:00,16.789,16.822,16.747,16.747,350000.0
2008-05-09 00:27:00,16.806,16.806,16.806,16.806,50000.0
2008-05-09 00:30:00,16.77,16.856,16.731,16.775,400000.0
2008-05-09 00:31:00,16.766,16.774,16.738,16.738,200000.0
2008-05-09 00:32:00,16.719,16.844,16.719,16.844,300000.0
2008-05-09 00:33:00,16.803,16.862,16.769,16.778,450000.0
2008-05-09 00:34:00,16.822,16.843,16.822,16.843,100000.0
2008-05-09 00:35:00,16.769,16.769,16.769,16.769,50000.0
2008-05-09 00:36:00,16.786,16.802,16.702,16.802,200000.0
2008-05-09 00:37:00,16.736,16.805,16.633,16.805,400000.0
2008-05-09 00:38:00,16.705,16.798,16.703,16.779,350000.0
2008-05-09 00:40:00,16.769,16.82,16.769,16.82,100000.0
2008-05-09 00:41:00,16.793,16.849,16.773,16.796,350000.0
2008-05-09 00:43:00,16.831,16.831,16.76,16.76,150000.0
2008-05-09 00:44:00,16.746,16.785,16.746,16.785,100000.0
2008-05-09 00:45:00,16.783,16.85,16.783,16.794,150000.0
2008-05-09 00:46:00,16.773,16.835,16.718,16.767,450000.0
2008-05-09 00:48:00,16.803,16.816,16.698,16.698,350000.0
2008-05-09 00:49:00,16.769,16.849,16.689,16.818,550000.0
2008-05-09 00:50:00,16.761,16.848,16.739,16.791,550000.0
2008-05-09 00:51:00,16.809,16.809,16.782,16.782,100000.0
2008-05-09 00:52:00,16.804,16.804,16.804,16.804,50000.0
2008-05-09 00:53:00,16.763,16.764,16.763,16.764,100000.0
2008-05-09 00:54:00,16.759,16.812,16.736,16.808,350000.0
2008-05-09 00:55:00,16.761,16.817,16.761,16.779,200000.0
2008-05-09 00:57:00,16.82,16.892,16.765,16.804,550000.0
2008-05-09 00:58:00,16.807,16.858,16.807,16.822,300000.0
2008-05-09 00:59:00,16.729,16.814,16.729,16.814,300000.0
2008-05-09 01:00:00,16.824,16.824,16.785,16.796,200000.0
2008-05-09 01:02:00,16.797,16.835,16.676,16.835,550000.0
2008-05-09 01:03:00,16.849,16.849,16.807,16.807,100000.0
2008-05-09 01:04:00,16.842,16.842,16.746,16.746,200000.0
2008-05-09 01:05:00,16.849,16.849,16.755,16.812,200000.0
2008-05-09 01:06:00,16.832,16.832,16.8,16.815,200000.0
2008-05-09 01:07:00,16.762,16.852,16.762,16.791,200000.0
2008-05-09 01:08:00,16.759,16.826,16.759,16.767,150000.0
2008-05-09 01:09:00,16.712,16.817,16.712,16.802,150000.0
2008-05-09 01:10:00,16.705,16.816,16.68,16.791,700000.0
2008-05-09 01:11:00,16.72,16.854,16.72,16.831,300000.0
2008-05-09 01:13:00,16.764,16.825,16.764,16.825,100000.0
2008-05-09 01:16:00,16.816,16.816,16.719,16.719,100000.0
2008-05-09 01:17:00,16.734,16.734,16.734,16.734,50000.0
2008-05-09 01:18:00,16.85,16.85,16.763,16.839,450000.0
2008-05-09 01:19:00,16.79,16.872,16.769,16.794,350000.0
2008-05-09 01:20:00,16.73,16.73,16.73,16.73,50000.0
2008-05-09 01:21:00,16.745,16.764,16.745,16.764,100000.0
2008-05-09 01:22:00,16.799,16.848,16.768,16.827,350000.0
2008-05-09 01:23:00,16.799,16.809,16.799,16.809,150000.0
2008-05-09 01:24:00,16.844,16.844,16.739,16.739,350000.0
2008-05-09 01:26:00,16.793,16.812,16.702,16.812,200000.0
2008-05-09 01:27:00,16.815,16.815,16.715,16.746,150000.0
2008-05-09 01:28:00,16.749,16.837,16.719,16.806,500000.0
2008-05-09 01:29:00,16.794,16.848,16.771,16.832,350000.0
2008-05-09 01:30:00,16.786,16.791,16.786,16.791,100000.0
2008-05-09 01:31:00,16.788,16.844,16.76,16.818,450000.0
2008-05-09 01:32:00,16.829,16.829,16.761,16.816,400000.0
2008-05-09 01:33:00,16.798,16.798,16.764,16.798,150000.0
2008-05-09 01:34:00,16.786,16.825,16.719,16.825,400000.0
2008-05-09 01:37:00,16.749,16.781,16.749,16.781,100000.0
2008-05-09 01:38:00,16.829,16.829,16.784,16.829,350000.0
2008-05-09 01:40:00,16.75,16.809,16.75,16.809,100000.0
2008-05-09 01:42:00,16.79,16.79,16.675,16.675,150000.0
2008-05-09 01:43:00,16.802,16.815,16.671,16.727,300000.0
2008-05-09 01:44:00,16.733,16.866,16.733,16.866,100000.0
2008-05-09 01:45:00,16.84,16.84,16.787,16.787,300000.0
2008-05-09 01:46:00,16.744,16.764,16.744,16.764,100000.0
2008-05-09 01:47:00,16.809,16.86,16.742,16.825,550000.0
2008-05-09 01:50:00,16.832,16.834,16.75,16.784,300000.0
2008-05-09 01:51:00,16.83,16.849,16.771,16.811,400000.0
2008-05-09 01:52:00,16.79,16.79,16.79,16.79,50000.0
2008-05-09 01:55:00,16.731,16.818,16.696,16.747,550000.0
2008-05-09 01:56:00,16.734,16.784,16.734,16.759,200000.0
2008-05-09 01:59:00,16.799,16.852,16.777,16.815,350000.0
2008-05-09 02:00:00,16.771,16.842,16.757,16.842,250000.0
2008-05-09 02:01:00,16.849,16.849,16.849,16.849,50000.0
2008-05-09 02:02:00,16.765,16.824,16.765,16.824,100000.0
2008-05-09 02:03:00,16.78,16.85,16.773,16.775,350000.0
2008-05-09 02:09:00,16.795,16.805,16.698,16.768,550000.0
2008-05-09 02:10:00,16.824,16.829,16.779,16.796,400000.0
2008-05-09 02:11:00,16.826,16.826,16.744,16.744,150000.0
2008-05-09 02:12:00,16.816,16.849,16.798,16.849,150000.0
2008-05-09 02:13:00,16.735,16.825,16.724,16.825,250000.0
2008-05-09 02:14:00,16.767,16.828,16.764,16.768,300000.0
2008-05-09 02:15:00,16.721,16.837,16.721,16.818,500000.0
2008-05-09 02:16:00,16.828,16.847,16.828,16.847,100000.0
2008-05-09 02:18:00,16.829,16.829,16.829,16.829,50000.0
2008-05-09 02:19:00,16.864,16.889,16.744,16.832,500000.0
2008-05-09 02:20:00,16.768,16.837,16.709,16.837,500000.0
2008-05-09 02:21:00,16.794,16.811,16.7,16.709,400000.0
2008-05-09 02:23:00,16.753,16.85,16.722,16.73,200000.0
2008-05-09 02:24:00,16.808,16.808,16.722,16.769,200000.0
2008-05-09 02:25:00,16.813,16.904,16.763,16.763,500000.0
2008-05-09 02:27:00,16.735,16.843,16.735,16.811,150000.0
2008-05-09 02:28:00,16.772,16.772,16.772,16.772,50000.0
2008-05-09 02:29:00,16.879,16.883,16.784,16.87,400000.0
2008-05-09 02:30:00,16.778,16.863,16.747,16.747,350000.0
2008-05-09 02:31:00,16.84,16.883,16.759,16.787,400000.0
2008-05-09 02:32:00,16.799,16.858,16.761,16.824,300000.0
2008-05-09 02:33:00,16.829,16.855,16.744,16.84,400000.0
2008-05-09 02:39:00,16.82,16.82,16.719,16.725,300000.0
2008-05-09 02:40:00,16.803,16.853,16.769,16.773,400000.0
2008-05-09 02:41:00,16.789,16.838,16.718,16.806,300000.0
2008-05-09 02:42:00,16.839,16.848,16.712,16.804,200000.0
2008-05-09 02:43:00,16.844,16.844,16.719,16.719,150000.0
2008-05-09 02:49:00,16.753,16.807,16.684,16.802,500000.0
2008-05-09 02:50:00,16.753,16.852,16.753,16.852,100000.0
2008-05-09 02:52:00,16.801,16.854,16.801,16.854,150000.0
2008-05-09 02:58:00,16.793,16.838,16.793,16.803,250000.0
2008-05-09 03:00:00,16.853,16.853,16.772,16.772,400000.0
2008-05-09 03:02:00,16.79,16.862,16.79,16.862,100000.0
2008-05-09 03:03:00,16.861,16.877,16.758,16.758,150000.0
2008-05-09 03:04:00,16.801,16.872,16.772,16.797,600000.0
2008-05-09 03:05:00,16.837,16.879,16.775,16.85,350000.0
2008-05-09 03:06:00,16.879,16.879,16.776,16.837,500000.0
2008-05-09 03:07:00,16.813,16.874,16.777,16.874,450000.0
2008-05-09 03:08:00,16.796,16.893,16.762,16.893,150000.0
2008-05-09 03:09:00,16.752,16.876,16.708,16.876,200000.0
2008-05-09 03:10:00,16.765,16.906,16.758,16.786,400000.0
2008-05-09 03:13:00,16.778,16.92,16.778,16.796,350000.0
2008-05-09 03:14:00,16.85,16.88,16.766,16.833,700000.0
2008-05-09 03:15:00,16.777,16.888,16.777,16.851,300000.0
2008-05-09 03:16:00,16.893,16.893,16.798,16.854,250000.0
2008-05-09 03:18:00,16.802,16.912,16.802,16.811,300000.0
2008-05-09 03:19:00,16.87,16.88,16.783,16.88,250000.0
2008-05-09 03:20:00,16.794,16.869,16.793,16.836,550000.0
2008-05-09 03:22:00,16.796,16.853,16.796,16.853,100000.0
2008-05-09 03:23:00,16.837,16.887,16.815,16.863,350000.0
2008-05-09 03:24:00,16.872,16.872,16.872,16.872,50000.0
2008-05-09 03:25:00,16.88,16.898,16.847,16.862,400000.0
2008-05-09 03:26:00,16.894,16.894,16.893,16.893,100000.0
2008-05-09 03:27:00,16.856,16.912,16.837,16.837,350000.0
2008-05-09 03:30:00,16.734,16.826,16.734,16.799,150000.0
2008-05-09 03:31:00,16.822,16.897,16.791,16.837,450000.0
2008-05-09 03:33:00,16.734,16.847,16.734,16.847,650000.0
2008-05-09 03:34:00,16.826,16.837,16.792,16.797,200000.0
2008-05-09 03:35:00,16.856,16.879,16.739,16.739,400000.0
2008-05-09 03:36:00,16.826,16.879,16.75,16.879,400000.0
2008-05-09 03:37:00,16.908,16.909,16.908,16.909,100000.0
2008-05-09 03:38:00,16.874,16.874,16.817,16.842,400000.0
2008-05-09 03:39:00,16.877,16.877,16.774,16.84,550000.0
2008-05-09 03:40:00,16.871,16.871,16.707,16.862,350000.0
2008-05-09 03:41:00,16.72,16.822,16.71,16.71,350000.0
2008-05-09 03:42:00,16.856,16.856,16.826,16.826,100000.0
2008-05-09 03:44:00,16.737,16.869,16.737,16.848,250000.0
2008-05-09 03:45:00,16.768,16.853,16.735,16.735,300000.0
2008-05-09 03:46:00,16.739,16.861,16.716,16.748,500000.0
2008-05-09 03:50:00,16.841,16.874,16.731,16.857,400000.0
2008-05-09 03:54:00,16.862,16.868,16.862,16.868,100000.0
2008-05-09 03:55:00,16.739,16.852,16.707,16.852,350000.0
2008-05-09 04:00:00,16.872,16.872,16.824,16.824,100000.0
2008-05-09 04:01:00,16.811,16.844,16.811,16.844,100000.0
2008-05-09 04:02:00,16.79,16.849,16.79,16.849,100000.0
2008-05-09 04:03:00,16.804,16.867,16.788,16.802,350000.0
2008-05-09 04:05:00,16.807,16.91,16.807,16.888,500000.0
2008-05-09 04:07:00,16.793,16.858,16.78,16.78,200000.0
2008-05-09 04:10:00,16.815,16.875,16.732,16.778,300000.0
2008-05-09 04:11:00,16.82,16.855,16.78,16.845,300000.0
2008-05-09 04:12:00,16.795,16.877,16.795,16.874,450000.0
2008-05-09 04:14:00,16.876,16.876,16.807,16.807,100000.0
2008-05-09 04:15:00,16.86,16.86,16.793,16.793,100000.0
2008-05-09 04:16:00,16.788,16.846,16.788,16.846,100000.0
2008-05-09 04:17:00,16.816,16.872,16.797,16.797,350000.0
2008-05-09 04:19:00,16.816,16.872,16.797,16.797,350000.0
2008-05-09 04:20:00,16.854,16.857,16.801,16.801,250000.0
2008-05-09 04:24:00,16.794,16.883,16.794,16.858,350000.0
2008-05-09 04:25:00,16.831,16.887,16.812,16.812,350000.0
2008-05-09 04:28:00,16.8,16.859,16.8,16.859,100000.0
2008-05-09 04:30:00,16.796,16.853,16.796,16.853,100000.0
2008-05-09 04:31:00,16.822,16.874,16.795,16.798,350000.0
2008-05-09 04:36:00,16.786,16.843,16.786,16.843,100000.0
2008-05-09 04:37:00,16.827,16.875,16.783,16.791,350000.0
2008-05-09 04:40:00,16.859,16.859,16.859,16.859,50000.0
2008-05-09 04:41:00,16.745,16.844,16.744,16.744,200000.0
2008-05-09 04:42:00,16.875,16.875,16.875,16.875,50000.0
2008-05-09 04:43:00,16.879,16.879,16.827,16.827,100000.0
2008-05-09 04:44:00,16.868,16.884,16.785,16.864,250000.0
2008-05-09 04:46:00,16.793,16.849,16.777,16.777,150000.0
2008-05-09 04:49:00,16.881,16.881,16.773,16.773,450000.0
2008-05-09 04:50:00,16.862,16.862,16.769,16.795,150000.0
2008-05-09 04:51:00,16.785,16.785,16.782,16.782,150000.0
2008-05-09 04:52:00,16.828,16.887,16.799,16.84,350000.0
2008-05-09 04:53:00,16.85,16.85,16.764,16.764,150000.0
2008-05-09 04:54:00,16.822,16.822,16.77,16.77,100000.0
2008-05-09 04:55:00,16.804,16.862,16.775,16.814,350000.0
2008-05-09 04:56:00,16.838,16.838,16.729,16.799,350000.0
2008-05-09 04:57:00,16.81,16.875,16.751,16.765,550000.0
2008-05-09 04:58:00,16.773,16.807,16.773,16.807,200000.0
2008-05-09 04:59:00,16.791,16.845,16.737,16.737,500000.0
2008-05-09 05:00:00,16.808,16.808,16.808,16.808,50000.0
2008-05-09 05:01:00,16.784,16.84,16.768,16.84,350000.0
2008-05-09 05:02:00,16.85,16.85,16.818,16.821,250000.0
2008-05-09 05:04:00,16.832,16.832,16.783,16.821,400000.0
2008-05-09 05:06:00,16.764,16.851,16.734,16.827,400000.0
2008-05-09 05:07:00,16.838,16.86,16.763,16.834,350000.0
2008-05-09 05:08:00,16.855,16.855,16.718,16.74,350000.0
2008-05-09 05:09:00,16.799,16.866,16.799,16.826,400000.0
2008-05-09 05:10:00,16.853,16.853,16.729,16.744,500000.0
2008-05-09 05:11:00,16.761,16.863,16.761,16.772,500000.0
2008-05-09 05:15:00,16.856,16.861,16.856,16.861,100000.0
2008-05-09 05:16:00,16.768,16.768,16.768,16.768,50000.0
2008-05-09 05:19:00,16.81,16.865,16.787,16.832,350000.0
2008-05-09 05:20:00,16.767,16.767,16.767,16.767,50000.0
2008-05-09 05:21:00,16.757,16.845,16.698,16.818,550000.0
2008-05-09 05:22:00,16.788,16.874,16.788,16.874,150000.0
2008-05-09 05:24:00,16.794,16.855,16.794,16.855,100000.0
2008-05-09 05:30:00,16.864,16.869,16.758,16.77,550000.0
2008-05-09 05:31:00,16.82,16.849,16.782,16.831,400000.0
2008-05-09 05:33:00,16.785,16.844,16.785,16.844,100000.0
2008-05-09 05:36:00,16.79,16.849,16.79,16.849,100000.0
2008-05-09 05:38:00,16.79,16.849,16.79,16.849,100000.0
2008-05-09 05:40:00,16.738,16.863,16.738,16.784,600000.0
2008-05-09 05:41:00,16.771,16.855,16.771,16.855,150000.0
2008-05-09 05:42:00,16.81,16.835,16.705,16.833,350000.0
2008-05-09 05:44:00,16.783,16.836,16.749,16.836,150000.0
2008-05-09 05:46:00,16.774,16.835,16.774,16.835,100000.0
2008-05-09 05:48:00,16.864,16.869,16.819,16.836,400000.0
2008-05-09 05:49:00,16.824,16.824,16.704,16.723,250000.0
2008-05-09 05:50:00,16.754,16.848,16.752,16.805,300000.0
2008-05-09 05:51:00,16.726,16.779,16.717,16.779,250000.0
2008-05-09 05:52:00,16.715,16.816,16.709,16.816,350000.0
2008-05-09 05:54:00,16.806,16.806,16.806,16.806,50000.0
2008-05-09 05:55:00,16.751,16.751,16.744,16.745,200000.0
2008-05-09 05:56:00,16.783,16.783,16.783,16.783,50000.0
2008-05-09 05:57:00,16.805,16.836,16.805,16.836,100000.0
2008-05-09 05:58:00,16.811,16.811,16.724,16.782,300000.0
2008-05-09 05:59:00,16.836,16.846,16.715,16.715,300000.0
2008-05-09 06:00:00,16.71,16.821,16.699,16.801,900000.0
2008-05-09 06:01:00,16.691,16.84,16.691,16.7,550000.0
2008-05-09 06:03:00,16.74,16.799,16.74,16.799,100000.0
2008-05-09 06:09:00,16.694,16.783,16.655,16.783,350000.0
2008-05-09 06:10:00,16.743,16.824,16.743,16.818,250000.0
2008-05-09 06:18:00,16.804,16.849,16.789,16.789,200000.0
2008-05-09 06:19:00,16.818,16.824,16.734,16.734,300000.0
2008-05-09 06:20:00,16.818,16.818,16.818,16.818,50000.0
2008-05-09 06:21:00,16.827,16.831,16.82,16.827,200000.0
2008-05-09 06:23:00,16.756,16.827,16.71,16.71,200000.0
2008-05-09 06:26:00,16.687,16.764,16.666,16.711,350000.0
2008-05-09 06:27:00,16.781,16.835,16.664,16.74,450000.0
2008-05-09 06:28:00,16.75,16.784,16.668,16.756,400000.0
2008-05-09 06:29:00,16.779,16.811,16.68,16.811,400000.0
2008-05-09 06:30:00,16.711,16.792,16.656,16.792,800000.0
2008-05-09 06:31:00,16.76,16.773,16.703,16.773,250000.0
2008-05-09 06:32:00,16.694,16.78,16.659,16.747,600000.0
2008-05-09 06:33:00,16.702,16.761,16.68,16.761,500000.0
2008-05-09 06:34:00,16.796,16.813,16.676,16.763,300000.0
2008-05-09 06:35:00,16.797,16.84,16.709,16.709,400000.0
2008-05-09 06:37:00,16.695,16.761,16.695,16.761,200000.0
2008-05-09 06:38:00,16.665,16.763,16.665,16.763,200000.0
2008-05-09 06:39:00,16.773,16.773,16.768,16.768,100000.0
2008-05-09 06:40:00,16.789,16.789,16.678,16.694,300000.0
2008-05-09 06:42:00,16.734,16.795,16.734,16.795,100000.0
2008-05-09 06:43:00,16.771,16.837,16.753,16.753,350000.0
2008-05-09 06:46:00,16.794,16.794,16.74,16.74,100000.0
2008-05-09 06:47:00,16.785,16.785,16.68,16.68,100000.0
2008-05-09 06:48:00,16.8,16.8,16.685,16.793,300000.0
2008-05-09 06:49:00,16.832,16.832,16.678,16.678,350000.0
2008-05-09 06:50:00,16.826,16.826,16.692,16.717,400000.0
2008-05-09 06:51:00,16.738,16.738,16.738,16.738,50000.0
2008-05-09 06:53:00,16.704,16.704,16.704,16.704,50000.0
2008-05-09 06:55:00,16.777,16.795,16.777,16.795,150000.0
2008-05-09 06:56:00,16.744,16.816,16.729,16.803,400000.0
2008-05-09 06:59:00,16.738,16.824,16.703,16.705,750000.0
2008-05-09 07:00:00,16.706,16.805,16.688,16.736,500000.0
2008-05-09 07:02:00,16.769,16.787,16.693,16.726,650000.0
2008-05-09 07:05:00,16.831,16.831,16.73,16.73,400000.0
2008-05-09 07:07:00,16.725,16.725,16.717,16.717,100000.0
2008-05-09 07:08:00,16.714,16.817,16.714,16.73,350000.0
2008-05-09 07:10:00,16.705,16.797,16.695,16.722,300000.0
2008-05-09 07:12:00,16.713,16.792,16.685,16.685,450000.0
2008-05-09 07:16:00,16.825,16.835,16.686,16.811,350000.0
2008-05-09 07:17:00,16.787,16.794,16.787,16.794,100000.0
2008-05-09 07:18:00,16.786,16.834,16.786,16.834,150000.0
2008-05-09 07:19:00,16.821,16.821,16.684,16.772,550000.0
2008-05-09 07:20:00,16.781,16.844,16.723,16.82,400000.0
2008-05-09 07:21:00,16.8,16.842,16.733,16.842,400000.0
2008-05-09 07:22:00,16.784,16.784,16.784,16.784,50000.0
2008-05-09 07:23:00,16.788,16.789,16.788,16.789,100000.0
2008-05-09 07:24:00,16.749,16.833,16.749,16.822,500000.0
2008-05-09 07:26:00,16.729,16.813,16.673,16.813,700000.0
2008-05-09 07:29:00,16.776,16.806,16.743,16.744,400000.0
2008-05-09 07:30:00,16.743,16.843,16.693,16.727,550000.0
2008-05-09 07:31:00,16.746,16.749,16.714,16.714,200000.0
2008-05-09 07:32:00,16.745,16.825,16.705,16.75,500000.0
2008-05-09 07:35:00,16.818,16.818,16.744,16.744,100000.0
2008-05-09 07:36:00,16.752,16.841,16.711,16.711,500000.0
2008-05-09 07:37:00,16.85,16.85,16.704,16.789,350000.0
2008-05-09 07:38:00,16.78,16.874,16.736,16.832,450000.0
2008-05-09 07:39:00,16.797,16.829,16.699,16.829,400000.0
2008-05-09 07:40:00,16.836,16.856,16.743,16.85,250000.0
2008-05-09 07:41:00,16.8,16.835,16.716,16.744,400000.0
2008-05-09 07:42:00,16.84,16.84,16.707,16.749,350000.0
2008-05-09 07:43:00,16.867,16.878,16.773,16.773,300000.0
2008-05-09 07:44:00,16.845,16.864,16.783,16.864,400000.0
2008-05-09 07:45:00,16.848,16.868,16.783,16.783,350000.0
2008-05-09 07:46:00,16.873,16.874,16.74,16.831,550000.0
2008-05-09 07:47:00,16.851,16.855,16.715,16.819,350000.0
2008-05-09 07:48:00,16.777,16.861,16.718,16.718,550000.0
2008-05-09 07:49:00,16.84,16.86,16.732,16.821,550000.0
2008-05-09 07:50:00,16.854,16.854,16.742,16.791,450000.0
2008-05-09 07:51:00,16.844,16.85,16.737,16.737,400000.0
2008-05-09 07:52:00,16.79,16.847,16.763,16.831,400000.0
2008-05-09 07:53:00,16.805,16.86,16.746,16.775,400000.0
2008-05-09 07:54:00,16.837,16.888,16.775,16.792,350000.0
2008-05-09 07:55:00,16.867,16.867,16.744,16.838,350000.0
2008-05-09 07:56:00,16.734,16.873,16.734,16.793,350000.0
2008-05-09 07:57:00,16.828,16.834,16.725,16.834,450000.0
2008-05-09 07:58:00,16.773,16.84,16.717,16.788,500000.0
2008-05-09 07:59:00,16.762,16.846,16.762,16.837,450000.0
2008-05-09 08:00:00,16.765,16.905,16.765,16.838,350000.0
2008-05-09 08:02:00,16.847,16.858,16.756,16.765,400000.0
2008-05-09 08:03:00,16.835,16.891,16.748,16.891,450000.0
2008-05-09 08:04:00,16.782,16.871,16.782,16.813,350000.0
2008-05-09 08:05:00,16.816,16.866,16.785,16.798,400000.0
2008-05-09 08:07:00,16.881,16.881,16.741,16.834,450000.0
2008-05-09 08:08:00,16.772,16.869,16.722,16.861,400000.0
2008-05-09 08:09:00,16.877,16.885,16.759,16.804,400000.0
2008-05-09 08:10:00,16.868,16.868,16.725,16.864,400000.0
2008-05-09 08:11:00,16.789,16.89,16.731,16.772,500000.0
2008-05-09 08:12:00,16.815,16.886,16.815,16.851,200000.0
2008-05-09 08:13:00,16.824,16.874,16.782,16.782,200000.0
2008-05-09 08:14:00,16.876,16.898,16.767,16.893,400000.0
2008-05-09 08:15:00,16.844,16.882,16.77,16.77,400000.0
2008-05-09 08:16:00,16.822,16.875,16.784,16.875,350000.0
2008-05-09 08:17:00,16.758,16.886,16.758,16.813,450000.0
2008-05-09 08:19:00,16.858,16.884,16.785,16.806,400000.0
2008-05-09 08:20:00,16.77,16.862,16.712,16.862,400000.0
2008-05-09 08:21:00,16.879,16.885,16.769,16.882,400000.0
2008-05-09 08:22:00,16.821,16.908,16.788,16.898,550000.0
2008-05-09 08:23:00,16.764,16.935,16.764,16.795,400000.0
2008-05-09 08:24:00,16.8,16.863,16.784,16.784,350000.0
2008-05-09 08:25:00,16.855,16.899,16.809,16.816,400000.0
2008-05-09 08:26:00,16.829,16.863,16.754,16.863,400000.0
2008-05-09 08:27:00,16.821,16.945,16.8,16.872,500000.0
2008-05-09 08:28:00,16.834,16.847,16.775,16.81,450000.0
2008-05-09 08:29:00,16.862,16.904,16.82,16.825,400000.0
2008-05-09 08:30:00,16.812,16.944,16.812,16.916,500000.0
2008-05-09 08:31:00,16.867,16.891,16.771,16.798,450000.0
2008-05-09 08:32:00,16.806,16.927,16.788,16.896,400000.0
2008-05-09 08:33:00,16.739,16.836,16.739,16.832,450000.0
2008-05-09 08:34:00,16.825,16.871,16.724,16.871,450000.0
2008-05-09 08:35:00,16.844,16.848,16.733,16.816,550000.0
2008-05-09 08:36:00,16.756,16.824,16.74,16.74,350000.0
2008-05-09 08:37:00,16.791,16.895,16.747,16.747,350000.0
2008-05-09 08:38:00,16.86,16.86,16.742,16.78,400000.0
2008-05-09 08:39:00,16.853,16.853,16.843,16.843,100000.0
2008-05-09 08:40:00,16.853,16.853,16.705,16.816,350000.0
2008-05-09 08:41:00,16.737,16.842,16.737,16.774,400000.0
2008-05-09 08:42:00,16.861,16.861,16.726,16.854,300000.0
2008-05-09 08:43:00,16.822,16.822,16.709,16.783,350000.0
2008-05-09 08:44:00,16.791,16.845,16.755,16.835,350000.0
2008-05-09 08:45:00,16.822,16.872,16.766,16.776,350000.0
2008-05-09 08:46:00,16.851,16.882,16.746,16.746,550000.0
2008-05-09 08:47:00,16.79,16.911,16.772,16.859,550000.0
2008-05-09 08:48:00,16.877,16.896,16.763,16.819,350000.0
2008-05-09 08:49:00,16.852,16.852,16.784,16.838,500000.0
2008-05-09 08:50:00,16.781,16.869,16.756,16.761,550000.0
2008-05-09 08:51:00,16.783,16.852,16.768,16.852,450000.0
2008-05-09 08:52:00,16.849,16.872,16.796,16.862,350000.0
2008-05-09 08:53:00,16.795,16.895,16.772,16.845,400000.0
2008-05-09 08:54:00,16.862,16.862,16.711,16.77,400000.0
2008-05-09 08:55:00,16.83,16.865,16.717,16.779,450000.0
2008-05-09 08:56:00,16.823,16.877,16.766,16.823,400000.0
2008-05-09 08:57:00,16.832,16.889,16.809,16.814,350000.0
2008-05-09 08:58:00,16.833,16.884,16.78,16.807,500000.0
2008-05-09 08:59:00,16.886,16.886,16.752,16.809,350000.0
2008-05-09 09:00:00,16.884,16.884,16.773,16.773,200000.0
2008-05-09 09:01:00,16.863,16.882,16.797,16.868,1250000.0
2008-05-09 09:02:00,16.88,16.904,16.769,16.769,350000.0
2008-05-09 09:03:00,16.774,16.897,16.749,16.897,350000.0
2008-05-09 09:04:00,16.883,16.942,16.832,16.856,450000.0
2008-05-09 09:05:00,16.855,16.889,16.762,16.886,400000.0
2008-05-09 09:06:00,16.887,16.891,16.789,16.82,450000.0
2008-05-09 09:07:00,16.852,16.852,16.769,16.804,350000.0
2008-05-09 09:08:00,16.796,16.917,16.776,16.869,400000.0
2008-05-09 09:09:00,16.89,16.922,16.808,16.909,350000.0
2008-05-09 09:10:00,16.837,16.908,16.79,16.844,450000.0
2008-05-09 09:11:00,16.849,16.888,16.779,16.86,350000.0
2008-05-09 09:12:00,16.841,16.924,16.798,16.871,550000.0
2008-05-09 09:13:00,16.831,16.889,16.727,16.889,550000.0
2008-05-09 09:14:00,16.799,16.912,16.799,16.862,400000.0
2008-05-09 09:16:00,16.889,16.889,16.78,16.879,400000.0
2008-05-09 09:17:00,16.768,16.852,16.768,16.852,300000.0
2008-05-09 09:18:00,16.874,16.892,16.757,16.853,500000.0
2008-05-09 09:19:00,16.775,16.938,16.775,16.826,550000.0
2008-05-09 09:20:00,16.809,16.859,16.767,16.84,350000.0
2008-05-09 09:21:00,16.809,16.901,16.774,16.847,350000.0
2008-05-09 09:22:00,16.874,16.893,16.781,16.799,400000.0
2008-05-09 09:23:00,16.776,16.883,16.755,16.806,500000.0
2008-05-09 09:24:00,16.829,16.879,16.803,16.803,350000.0
2008-05-09 09:25:00,16.81,16.867,16.736,16.788,550000.0
2008-05-09 09:26:00,16.793,16.859,16.754,16.833,550000.0
2008-05-09 09:27:00,16.801,16.805,16.719,16.79,300000.0
2008-05-09 09:28:00,16.804,16.906,16.8,16.824,1550000.0
2008-05-09 09:29:00,16.826,16.88,16.757,16.837,450000.0
2008-05-09 09:30:00,16.812,16.894,16.748,16.793,450000.0
2008-05-09 09:31:00,16.878,16.878,16.804,16.818,350000.0
2008-05-09 09:32:00,16.847,16.914,16.779,16.779,400000.0
2008-05-09 09:33:00,16.783,16.942,16.783,16.859,550000.0
2008-05-09 09:34:00,16.945,16.945,16.771,16.802,1950000.0
2008-05-09 09:35:00,16.945,16.945,16.836,16.878,350000.0
2008-05-09 09:36:00,16.952,16.952,16.87,16.944,400000.0
2008-05-09 09:37:00,16.947,16.976,16.865,16.939,450000.0
2008-05-09 09:38:00,16.905,16.973,16.88,16.941,550000.0
2008-05-09 09:39:00,16.883,16.963,16.847,16.847,550000.0
2008-05-09 09:40:00,16.961,16.961,16.882,16.957,500000.0
2008-05-09 09:41:00,16.926,16.926,16.786,16.786,450000.0
2008-05-09 09:42:00,16.832,16.95,16.832,16.936,450000.0
2008-05-09 09:43:00,16.9,16.955,16.836,16.954,550000.0
2008-05-09 09:44:00,16.826,16.948,16.816,16.948,450000.0
2008-05-09 09:45:00,16.944,16.957,16.843,16.932,350000.0
2008-05-09 09:46:00,16.948,16.948,16.803,16.854,450000.0
2008-05-09 09:47:00,16.954,16.968,16.842,16.968,400000.0
2008-05-09 09:48:00,16.93,16.956,16.839,16.858,450000.0
2008-05-09 09:49:00,16.974,16.974,16.85,16.918,400000.0
2008-05-09 09:50:00,16.898,16.978,16.832,16.896,350000.0
2008-05-09 09:51:00,16.858,16.935,16.794,16.847,350000.0
2008-05-09 09:52:00,16.934,16.975,16.848,16.975,450000.0
2008-05-09 09:53:00,16.995,16.995,16.883,16.967,550000.0
2008-05-09 09:54:00,16.894,16.989,16.851,16.953,750000.0
2008-05-09 09:55:00,16.881,17.006,16.881,17.006,450000.0
2008-05-09 09:56:00,16.94,16.978,16.879,16.947,450000.0
2008-05-09 09:57:00,16.926,17.009,16.89,16.97,450000.0
2008-05-09 09:58:00,16.923,16.967,16.884,16.884,400000.0
2008-05-09 09:59:00,16.868,17.001,16.868,16.96,400000.0
2008-05-09 10:00:00,16.983,16.983,16.861,16.861,350000.0
2008-05-09 10:01:00,16.927,16.994,16.86,16.86,400000.0
2008-05-09 10:02:00,16.884,16.983,16.876,16.876,400000.0
2008-05-09 10:03:00,16.944,16.988,16.825,16.862,500000.0
2008-05-09 10:04:00,16.841,16.951,16.827,16.918,550000.0
2008-05-09 10:05:00,16.934,16.981,16.895,16.904,350000.0
2008-05-09 10:06:00,16.909,17.023,16.909,16.932,500000.0
2008-05-09 10:07:00,16.979,16.999,16.892,16.892,350000.0
2008-05-09 10:08:00,16.965,16.967,16.857,16.912,550000.0
2008-05-09 10:09:00,16.946,16.993,16.873,16.919,350000.0
2008-05-09 10:10:00,16.944,16.987,16.827,16.852,650000.0
2008-05-09 10:11:00,16.991,16.991,16.871,16.974,400000.0
2008-05-09 10:12:00,16.977,16.978,16.848,16.905,550000.0
2008-05-09 10:13:00,16.89,16.969,16.867,16.915,350000.0
2008-05-09 10:14:00,16.906,17.019,16.886,16.929,550000.0
2008-05-09 10:15:00,16.897,16.971,16.836,16.891,350000.0
2008-05-09 10:16:00,16.898,16.954,16.855,16.859,550000.0
2008-05-09 10:17:00,16.991,16.991,16.874,16.874,500000.0
2008-05-09 10:18:00,16.947,16.962,16.798,16.893,550000.0
2008-05-09 10:19:00,16.978,16.978,16.864,16.97,550000.0
2008-05-09 10:20:00,16.86,16.947,16.845,16.941,350000.0
2008-05-09 10:21:00,16.898,16.978,16.856,16.959,450000.0
2008-05-09 10:22:00,16.904,16.945,16.83,16.945,500000.0
2008-05-09 10:23:00,16.959,16.968,16.826,16.844,400000.0
2008-05-09 10:24:00,16.924,16.981,16.867,16.867,250000.0
2008-05-09 10:25:00,16.918,16.922,16.804,16.83,500000.0
2008-05-09 10:26:00,16.851,16.962,16.833,16.948,350000.0
2008-05-09 10:27:00,16.906,16.961,16.836,16.84,400000.0
2008-05-09 10:28:00,16.908,16.935,16.811,16.863,600000.0
2008-05-09 10:29:00,16.9,16.902,16.789,16.815,350000.0
2008-05-09 10:30:00,16.938,16.938,16.825,16.847,400000.0
2008-05-09 10:31:00,16.941,16.941,16.821,16.86,550000.0
2008-05-09 10:32:00,16.906,17.007,16.866,16.947,650000.0
2008-05-09 10:33:00,16.819,16.926,16.818,16.818,450000.0
2008-05-09 10:34:00,16.84,16.934,16.781,16.931,550000.0
2008-05-09 10:35:00,16.877,16.903,16.802,16.802,450000.0
2008-05-09 10:36:00,16.945,16.945,16.834,16.937,400000.0
2008-05-09 10:37:00,16.824,16.971,16.824,16.924,400000.0
2008-05-09 10:38:00,16.898,16.94,16.79,16.94,550000.0
2008-05-09 10:39:00,16.835,16.956,16.812,16.956,350000.0
2008-05-09 10:40:00,16.864,16.956,16.802,16.897,550000.0
2008-05-09 10:41:00,16.926,16.94,16.808,16.846,400000.0
2008-05-09 10:42:00,16.863,16.932,16.813,16.86,400000.0
2008-05-09 10:43:00,16.898,16.901,16.783,16.901,450000.0
2008-05-09 10:44:00,16.831,16.945,16.805,16.882,350000.0
2008-05-09 10:45:00,16.837,16.972,16.837,16.856,500000.0
2008-05-09 10:46:00,16.814,16.925,16.798,16.798,600000.0
2008-05-09 10:47:00,16.896,16.938,16.834,16.834,400000.0
2008-05-09 10:48:00,16.848,16.943,16.813,16.813,550000.0
2008-05-09 10:49:00,16.872,16.938,16.818,16.89,500000.0
2008-05-09 10:50:00,16.796,16.916,16.738,16.916,450000.0
2008-05-09 10:51:00,16.848,16.946,16.818,16.946,350000.0
2008-05-09 10:52:00,16.836,16.953,16.823,16.859,550000.0
2008-05-09 10:53:00,16.931,16.931,16.819,16.926,350000.0
2008-05-09 10:54:00,16.909,16.978,16.819,16.967,400000.0
2008-05-09 10:55:00,16.879,16.944,16.813,16.848,350000.0
2008-05-09 10:56:00,16.859,16.933,16.805,16.882,450000.0
2008-05-09 10:57:00,16.896,16.948,16.861,16.861,400000.0
2008-05-09 10:58:00,16.864,16.953,16.816,16.953,450000.0
2008-05-09 10:59:00,16.961,16.961,16.811,16.921,500000.0
2008-05-09 11:00:00,16.866,16.972,16.866,16.868,400000.0
2008-05-09 11:01:00,16.91,16.999,16.83,16.93,450000.0
2008-05-09 11:02:00,16.933,16.986,16.837,16.986,450000.0
2008-05-09 11:03:00,16.865,16.98,16.856,16.889,400000.0
2008-05-09 11:04:00,16.971,16.973,16.838,16.973,500000.0
2008-05-09 11:05:00,16.896,16.936,16.829,16.903,400000.0
2008-05-09 11:06:00,16.862,16.929,16.827,16.904,400000.0
2008-05-09 11:07:00,16.879,16.942,16.797,16.797,400000.0
2008-05-09 11:08:00,16.837,16.914,16.755,16.853,500000.0
2008-05-09 11:10:00,16.848,16.964,16.848,16.917,450000.0
2008-05-09 11:11:00,16.84,16.928,16.805,16.928,400000.0
2008-05-09 11:12:00,16.839,16.945,16.8,16.832,600000.0
2008-05-09 11:13:00,16.899,16.938,16.855,16.895,500000.0
2008-05-09 11:14:00,16.939,16.949,16.827,16.851,350000.0
2008-05-09 11:15:00,16.908,16.909,16.816,16.901,550000.0
2008-05-09 11:16:00,16.933,16.961,16.817,16.952,550000.0
2008-05-09 11:17:00,16.957,16.981,16.858,16.944,700000.0
2008-05-09 11:18:00,16.928,16.96,16.826,16.868,400000.0
2008-05-09 11:20:00,16.963,16.974,16.889,16.974,500000.0
2008-05-09 11:21:00,16.821,16.914,16.784,16.82,450000.0
2008-05-09 11:22:00,16.88,16.935,16.778,16.804,450000.0
2008-05-09 11:23:00,16.865,16.997,16.865,16.932,400000.0
2008-05-09 11:24:00,16.863,16.921,16.835,16.849,400000.0
2008-05-09 11:25:00,16.852,16.961,16.852,16.961,350000.0
2008-05-09 11:26:00,16.856,16.954,16.83,16.855,550000.0
2008-05-09 11:27:00,16.968,16.968,16.858,16.901,400000.0
2008-05-09 11:28:00,16.869,16.98,16.869,16.963,500000.0
2008-05-09 11:29:00,16.844,16.982,16.825,16.961,600000.0
2008-05-09 11:30:00,16.882,16.98,16.858,16.891,400000.0
2008-05-09 11:31:00,16.929,16.955,16.846,16.929,550000.0
2008-05-09 11:32:00,16.973,16.973,16.846,16.93,650000.0
2008-05-09 11:33:00,16.862,17.001,16.862,16.959,550000.0
2008-05-09 11:34:00,16.901,16.974,16.839,16.944,450000.0
2008-05-09 11:35:00,16.874,16.977,16.874,16.955,400000.0
2008-05-09 11:36:00,16.884,17.002,16.884,16.905,400000.0
2008-05-09 11:37:00,16.918,16.963,16.852,16.963,450000.0
2008-05-09 11:38:00,16.894,17.04,16.894,16.921,400000.0
2008-05-09 11:39:00,16.868,16.993,16.868,16.992,550000.0
2008-05-09 11:40:00,17.015,17.02,16.91,16.91,500000.0
2008-05-09 11:41:00,16.977,17.004,16.872,16.997,400000.0
2008-05-09 11:42:00,16.908,17.028,16.908,16.985,350000.0
2008-05-09 11:43:00,16.988,17.007,16.893,16.946,550000.0
2008-05-09 11:44:00,16.905,17.002,16.872,16.911,400000.0
2008-05-09 11:45:00,16.934,17.003,16.896,17.0,350000.0
2008-05-09 11:46:00,16.981,17.016,16.906,16.944,350000.0
2008-05-09 11:47:00,17.037,17.037,16.92,16.934,400000.0
2008-05-09 11:48:00,16.983,17.028,16.917,16.922,550000.0
2008-05-09 11:49:00,16.988,17.048,16.898,17.015,400000.0
2008-05-09 11:50:00,17.036,17.036,16.894,16.903,350000.0
2008-05-09 11:51:00,16.972,17.026,16.902,16.902,450000.0
2008-05-09 11:52:00,16.932,17.037,16.932,17.037,500000.0
2008-05-09 11:53:00,16.922,17.013,16.917,16.917,500000.0
2008-05-09 11:54:00,16.907,17.055,16.907,17.008,650000.0
2008-05-09 11:55:00,16.998,16.998,16.848,16.848,400000.0
2008-05-09 11:56:00,16.88,16.956,16.848,16.91,400000.0
2008-05-09 11:57:00,16.93,16.946,16.799,16.834,550000.0
2008-05-09 11:58:00,16.969,16.969,16.846,16.94,450000.0
2008-05-09 11:59:00,16.989,17.008,16.848,16.848,550000.0
2008-05-09 12:00:00,16.933,17.011,16.907,16.999,450000.0
2008-05-09 12:01:00,17.011,17.011,16.878,16.986,500000.0
2008-05-09 12:02:00,16.981,16.981,16.851,16.886,500000.0
2008-05-09 12:03:00,16.819,16.99,16.819,16.969,450000.0
2008-05-09 12:04:00,17.008,17.022,16.869,16.899,550000.0
2008-05-09 12:05:00,16.92,16.975,16.839,16.935,450000.0
2008-05-09 12:06:00,16.95,16.987,16.863,16.889,400000.0
2008-05-09 12:07:00,16.865,16.997,16.865,16.874,350000.0
2008-05-09 12:08:00,16.988,16.994,16.88,16.88,500000.0
2008-05-09 12:09:00,16.911,16.99,16.874,16.974,550000.0
2008-05-09 12:10:00,16.978,16.991,16.916,16.991,350000.0
2008-05-09 12:11:00,16.877,16.952,16.861,16.878,350000.0
2008-05-09 12:12:00,16.844,16.961,16.806,16.953,550000.0
2008-05-09 12:13:00,16.982,16.982,16.841,16.968,350000.0
2008-05-09 12:15:00,16.987,17.003,16.896,16.97,350000.0
2008-05-09 12:16:00,16.9,16.959,16.829,16.936,450000.0
2008-05-09 12:17:00,16.982,17.003,16.852,16.907,400000.0
2008-05-09 12:18:00,16.904,17.02,16.855,16.947,350000.0
2008-05-09 12:19:00,16.942,16.976,16.894,16.899,550000.0
2008-05-09 12:20:00,17.026,17.029,16.936,16.936,350000.0
2008-05-09 12:21:00,16.912,17.0,16.912,16.919,450000.0
2008-05-09 12:22:00,16.949,17.025,16.913,16.994,450000.0
2008-05-09 12:23:00,17.015,17.063,16.935,16.971,550000.0
2008-05-09 12:24:00,16.933,17.015,16.862,16.966,500000.0
2008-05-09 12:25:00,16.99,16.99,16.883,16.895,450000.0
2008-05-09 12:26:00,16.931,17.002,16.873,16.92,550000.0
2008-05-09 12:27:00,16.932,16.967,16.803,16.967,500000.0
2008-05-09 12:28:00,16.87,16.97,16.864,16.864,350000.0
2008-05-09 12:29:00,16.938,16.98,16.925,16.93,400000.0
2008-05-09 12:30:00,16.898,16.985,16.876,16.985,400000.0
2008-05-09 12:31:00,16.927,16.953,16.9,16.933,350000.0
2008-05-09 12:32:00,16.817,16.928,16.803,16.925,450000.0
2008-05-09 12:33:00,16.852,16.983,16.852,16.951,450000.0
2008-05-09 12:34:00,16.96,16.975,16.863,16.975,350000.0
2008-05-09 12:35:00,16.917,16.973,16.853,16.95,550000.0
2008-05-09 12:36:00,16.948,16.967,16.855,16.929,550000.0
2008-05-09 12:37:00,16.992,17.006,16.888,16.926,400000.0
2008-05-09 12:38:00,16.917,16.917,16.832,16.869,400000.0
2008-05-09 12:39:00,16.853,16.955,16.843,16.878,550000.0
2008-05-09 12:40:00,16.839,16.99,16.839,16.881,450000.0
2008-05-09 12:41:00,16.935,16.943,16.824,16.908,450000.0
2008-05-09 12:42:00,16.953,16.973,16.838,16.841,500000.0
2008-05-09 12:43:00,16.944,16.973,16.833,16.833,350000.0
2008-05-09 12:44:00,16.848,16.953,16.806,16.852,400000.0
2008-05-09 12:45:00,16.826,16.948,16.826,16.932,350000.0
2008-05-09 12:46:00,16.855,16.964,16.855,16.88,400000.0
2008-05-09 12:47:00,16.96,16.963,16.844,16.862,350000.0
2008-05-09 12:48:00,16.905,16.932,16.839,16.915,500000.0
2008-05-09 12:49:00,16.859,16.937,16.805,16.88,400000.0
2008-05-09 12:50:00,16.84,16.94,16.817,16.94,450000.0
2008-05-09 12:51:00,16.883,16.942,16.81,16.81,450000.0
2008-05-09 12:52:00,16.916,16.951,16.834,16.834,350000.0
2008-05-09 12:53:00,16.797,16.948,16.797,16.891,550000.0
2008-05-09 12:54:00,16.936,16.936,16.78,16.78,550000.0
2008-05-09 12:55:00,16.913,16.946,16.821,16.878,400000.0
2008-05-09 12:56:00,16.943,16.945,16.821,16.929,450000.0
2008-05-09 12:57:00,16.901,16.966,16.859,16.917,400000.0
2008-05-09 12:58:00,16.847,16.953,16.817,16.953,400000.0
2008-05-09 12:59:00,16.808,16.926,16.808,16.876,350000.0
2008-05-09 13:00:00,16.962,16.985,16.844,16.844,550000.0
2008-05-09 13:01:00,16.923,16.923,16.815,16.919,400000.0
2008-05-09 13:02:00,16.948,16.952,16.853,16.91,500000.0
2008-05-09 13:03:00,16.873,16.928,16.821,16.926,350000.0
2008-05-09 13:04:00,16.813,16.934,16.813,16.887,450000.0
2008-05-09 13:05:00,16.886,16.981,16.82,16.921,400000.0
2008-05-09 13:06:00,16.933,16.958,16.82,16.873,450000.0
2008-05-09 13:07:00,16.894,16.96,16.89,16.958,450000.0
2008-05-09 13:08:00,16.923,16.971,16.853,16.951,350000.0
2008-05-09 13:09:00,16.948,16.96,16.831,16.881,400000.0
2008-05-09 13:10:00,16.829,16.966,16.81,16.963,500000.0
2008-05-09 13:11:00,16.957,16.988,16.892,16.954,400000.0
2008-05-09 13:12:00,16.959,16.982,16.868,16.948,350000.0
2008-05-09 13:13:00,16.901,16.982,16.842,16.982,550000.0
2008-05-09 13:14:00,16.835,16.963,16.824,16.94,400000.0
2008-05-09 13:15:00,16.951,16.951,16.864,16.872,450000.0
2008-05-09 13:16:00,16.988,16.988,16.803,16.939,500000.0
2008-05-09 13:17:00,16.933,17.001,16.887,16.988,450000.0
2008-05-09 13:18:00,16.975,16.975,16.851,16.898,350000.0
2008-05-09 13:19:00,16.964,16.975,16.824,16.882,700000.0
2008-05-09 13:20:00,16.928,16.991,16.865,16.877,800000.0
2008-05-09 13:21:00,16.893,16.946,16.839,16.946,400000.0
2008-05-09 13:22:00,16.831,16.985,16.831,16.88,550000.0
2008-05-09 13:23:00,16.947,16.96,16.846,16.873,450000.0
2008-05-09 13:24:00,16.879,16.953,16.879,16.93,350000.0
2008-05-09 13:25:00,16.818,16.955,16.805,16.911,450000.0
2008-05-09 13:26:00,16.956,16.956,16.898,16.913,400000.0
2008-05-09 13:27:00,16.836,16.953,16.827,16.841,500000.0
2008-05-09 13:28:00,16.926,16.945,16.828,16.828,400000.0
2008-05-09 13:29:00,16.945,16.954,16.826,16.922,400000.0
2008-05-09 13:30:00,16.835,16.924,16.835,16.915,450000.0
2008-05-09 13:31:00,16.919,16.979,16.838,16.922,550000.0
2008-05-09 13:32:00,16.913,16.924,16.843,16.924,400000.0
2008-05-09 13:33:00,16.883,16.954,16.827,16.88,350000.0
2008-05-09 13:34:00,16.904,16.904,16.8,16.8,400000.0
2008-05-09 13:35:00,16.88,16.963,16.871,16.953,550000.0
2008-05-09 13:36:00,16.888,17.002,16.888,16.957,650000.0
2008-05-09 13:37:00,16.884,16.954,16.856,16.858,400000.0
2008-05-09 13:38:00,16.843,16.985,16.843,16.967,350000.0
2008-05-09 13:39:00,16.875,16.982,16.875,16.878,600000.0
2008-05-09 13:40:00,16.948,16.988,16.825,16.919,500000.0
2008-05-09 13:41:00,16.826,16.929,16.814,16.82,400000.0
2008-05-09 13:42:00,16.835,16.883,16.786,16.786,350000.0
2008-05-09 13:43:00,16.839,16.937,16.799,16.937,750000.0
2008-05-09 13:44:00,16.828,16.982,16.828,16.841,450000.0
2008-05-09 13:45:00,16.832,16.937,16.809,16.937,350000.0
2008-05-09 13:46:00,16.891,16.918,16.797,16.894,350000.0
2008-05-09 13:47:00,16.905,16.905,16.802,16.897,400000.0
2008-05-09 13:48:00,16.932,16.932,16.866,16.902,350000.0
2008-05-09 13:49:00,16.851,16.913,16.801,16.801,350000.0
2008-05-09 13:50:00,16.814,16.909,16.806,16.806,550000.0
2008-05-09 13:51:00,16.867,16.966,16.817,16.817,350000.0
2008-05-09 13:52:00,16.891,16.909,16.836,16.836,400000.0
2008-05-09 13:53:00,16.957,16.957,16.84,16.93,400000.0
2008-05-09 13:54:00,16.863,16.955,16.795,16.919,400000.0
2008-05-09 13:55:00,16.941,16.941,16.821,16.821,350000.0
2008-05-09 13:56:00,16.86,16.901,16.821,16.852,200000.0
2008-05-09 13:57:00,16.903,16.924,16.797,16.797,250000.0
2008-05-09 13:58:00,16.824,16.878,16.824,16.85,250000.0
2008-05-09 13:59:00,16.83,16.915,16.805,16.805,450000.0
2008-05-09 14:00:00,16.926,16.926,16.814,16.832,450000.0
2008-05-09 14:01:00,16.919,16.919,16.804,16.895,400000.0
2008-05-09 14:02:00,16.818,16.939,16.818,16.867,400000.0
2008-05-09 14:03:00,16.812,16.892,16.81,16.884,350000.0
2008-05-09 14:04:00,16.888,16.906,16.788,16.869,400000.0
2008-05-09 14:05:00,16.919,16.929,16.791,16.929,400000.0
2008-05-09 14:06:00,16.834,16.9,16.802,16.805,450000.0
2008-05-09 14:07:00,16.924,16.934,16.791,16.905,350000.0
2008-05-09 14:08:00,16.817,16.886,16.77,16.789,550000.0
2008-05-09 14:09:00,16.874,16.912,16.798,16.855,500000.0
2008-05-09 14:10:00,16.83,16.921,16.781,16.921,400000.0
2008-05-09 14:11:00,16.894,16.897,16.772,16.822,500000.0
2008-05-09 14:12:00,16.793,16.854,16.793,16.832,350000.0
2008-05-09 14:13:00,16.818,16.908,16.815,16.832,450000.0
2008-05-09 14:14:00,16.82,16.896,16.82,16.833,350000.0
2008-05-09 14:15:00,16.882,16.894,16.794,16.835,350000.0
2008-05-09 14:16:00,16.899,16.93,16.791,16.912,500000.0
2008-05-09 14:17:00,16.845,16.913,16.796,16.861,400000.0
2008-05-09 14:18:00,16.835,16.873,16.81,16.847,400000.0
2008-05-09 14:19:00,16.914,16.941,16.776,16.793,700000.0
2008-05-09 14:20:00,16.92,16.953,16.826,16.915,500000.0
2008-05-09 14:21:00,16.949,16.949,16.819,16.873,400000.0
2008-05-09 14:22:00,16.935,16.937,16.817,16.886,400000.0
2008-05-09 14:23:00,16.86,16.931,16.792,16.85,450000.0
2008-05-09 14:24:00,16.919,16.951,16.848,16.928,400000.0
2008-05-09 14:25:00,16.825,16.964,16.793,16.824,350000.0
2008-05-09 14:26:00,16.936,16.975,16.863,16.925,500000.0
2008-05-09 14:27:00,16.822,16.901,16.766,16.8,550000.0
2008-05-09 14:28:00,16.923,16.933,16.784,16.809,450000.0
2008-05-09 14:29:00,16.782,16.862,16.743,16.743,550000.0
2008-05-09 14:30:00,16.808,16.851,16.691,16.847,350000.0
2008-05-09 14:31:00,16.85,16.857,16.718,16.781,400000.0
2008-05-09 14:32:00,16.845,16.845,16.709,16.8,550000.0
2008-05-09 14:33:00,16.804,16.842,16.696,16.764,400000.0
2008-05-09 14:34:00,16.834,16.836,16.747,16.823,350000.0
2008-05-09 14:35:00,16.831,16.831,16.732,16.748,400000.0
2008-05-09 14:36:00,16.827,16.85,16.732,16.82,400000.0
2008-05-09 14:37:00,16.771,16.862,16.727,16.862,400000.0
2008-05-09 14:38:00,16.713,16.827,16.711,16.711,350000.0
2008-05-09 14:39:00,16.773,16.817,16.706,16.738,500000.0
2008-05-09 14:40:00,16.712,16.824,16.712,16.824,400000.0
2008-05-09 14:41:00,16.79,16.814,16.745,16.787,350000.0
2008-05-09 14:42:00,16.784,16.791,16.65,16.688,500000.0
2008-05-09 14:43:00,16.776,16.796,16.668,16.796,350000.0
2008-05-09 14:44:00,16.674,16.809,16.674,16.788,350000.0
2008-05-09 14:45:00,16.818,16.834,16.771,16.796,400000.0
2008-05-09 14:46:00,16.854,16.854,16.708,16.775,450000.0
2008-05-09 14:47:00,16.767,16.873,16.762,16.873,550000.0
2008-05-09 14:48:00,16.835,16.835,16.755,16.755,400000.0
2008-05-09 14:49:00,16.852,16.873,16.783,16.804,400000.0
2008-05-09 14:50:00,16.899,16.899,16.801,16.844,500000.0
2008-05-09 14:51:00,16.756,16.863,16.744,16.772,400000.0
2008-05-09 14:52:00,16.813,16.868,16.775,16.775,500000.0
2008-05-09 14:53:00,16.824,16.846,16.72,16.846,450000.0
2008-05-09 14:54:00,16.85,16.869,16.729,16.734,550000.0
2008-05-09 14:55:00,16.87,16.87,16.745,16.813,400000.0
2008-05-09 14:56:00,16.827,16.83,16.775,16.815,450000.0
2008-05-09 14:57:00,16.774,16.823,16.708,16.718,400000.0
2008-05-09 14:58:00,16.76,16.795,16.633,16.673,500000.0
2008-05-09 14:59:00,16.793,16.804,16.736,16.802,350000.0
2008-05-09 15:00:00,16.699,16.822,16.694,16.822,350000.0
2008-05-09 15:01:00,16.815,16.815,16.688,16.756,450000.0
2008-05-09 15:02:00,16.79,16.821,16.707,16.795,400000.0
2008-05-09 15:03:00,16.767,16.806,16.712,16.712,500000.0
2008-05-09 15:04:00,16.711,16.755,16.657,16.657,350000.0
2008-05-09 15:05:00,16.723,16.806,16.686,16.686,550000.0
2008-05-09 15:06:00,16.759,16.766,16.632,16.653,500000.0
2008-05-09 15:07:00,16.765,16.793,16.675,16.713,500000.0
2008-05-09 15:08:00,16.771,16.801,16.694,16.725,350000.0
2008-05-09 15:09:00,16.762,16.77,16.639,16.711,450000.0
2008-05-09 15:10:00,16.682,16.776,16.633,16.68,500000.0
2008-05-09 15:11:00,16.701,16.799,16.663,16.671,400000.0
2008-05-09 15:12:00,16.774,16.784,16.643,16.692,500000.0
2008-05-09 15:13:00,16.767,16.767,16.713,16.748,350000.0
2008-05-09 15:14:00,16.813,16.822,16.676,16.775,400000.0
2008-05-09 15:15:00,16.8,16.834,16.755,16.795,350000.0
2008-05-09 15:16:00,16.8,16.856,16.761,16.81,500000.0
2008-05-09 15:17:00,16.832,16.835,16.75,16.815,350000.0
2008-05-09 15:18:00,16.777,16.845,16.703,16.845,400000.0
2008-05-09 15:19:00,16.757,16.843,16.716,16.843,350000.0
2008-05-09 15:20:00,16.742,16.856,16.72,16.72,550000.0
2008-05-09 15:21:00,16.752,16.858,16.752,16.773,350000.0
2008-05-09 15:22:00,16.859,16.859,16.796,16.832,400000.0
2008-05-09 15:23:00,16.809,16.809,16.739,16.806,350000.0
2008-05-09 15:24:00,16.799,16.828,16.697,16.828,500000.0
2008-05-09 15:25:00,16.788,16.836,16.717,16.803,350000.0
2008-05-09 15:26:00,16.827,16.827,16.735,16.735,250000.0
2008-05-09 15:27:00,16.806,16.815,16.718,16.754,400000.0
2008-05-09 15:28:00,16.778,16.837,16.669,16.669,450000.0
2008-05-09 15:29:00,16.784,16.815,16.705,16.771,500000.0
2008-05-09 15:30:00,16.695,16.808,16.695,16.714,350000.0
2008-05-09 15:31:00,16.681,16.777,16.681,16.686,550000.0
2008-05-09 15:32:00,16.774,16.817,16.693,16.76,550000.0
2008-05-09 15:33:00,16.763,16.782,16.654,16.712,400000.0
2008-05-09 15:34:00,16.719,16.802,16.639,16.771,500000.0
2008-05-09 15:35:00,16.77,16.791,16.681,16.764,600000.0
2008-05-09 15:36:00,16.784,16.784,16.654,16.74,550000.0
2008-05-09 15:37:00,16.77,16.806,16.643,16.806,450000.0
2008-05-09 15:38:00,16.684,16.78,16.649,16.78,400000.0
2008-05-09 15:39:00,16.685,16.771,16.672,16.672,350000.0
2008-05-09 15:40:00,16.637,16.779,16.615,16.688,450000.0
2008-05-09 15:41:00,16.616,16.709,16.609,16.614,450000.0
2008-05-09 15:42:00,16.716,16.748,16.679,16.708,400000.0
2008-05-09 15:43:00,16.654,16.73,16.609,16.725,350000.0
2008-05-09 15:44:00,16.616,16.724,16.611,16.682,450000.0
2008-05-09 15:45:00,16.736,16.736,16.601,16.664,350000.0
2008-05-09 15:46:00,16.741,16.741,16.615,16.696,500000.0
2008-05-09 15:47:00,16.619,16.716,16.58,16.58,350000.0
2008-05-09 15:48:00,16.604,16.716,16.585,16.585,550000.0
2008-05-09 15:49:00,16.649,16.712,16.607,16.677,400000.0
2008-05-09 15:50:00,16.621,16.689,16.595,16.595,350000.0
2008-05-09 15:51:00,16.711,16.711,16.593,16.703,450000.0
2008-05-09 15:52:00,16.686,16.707,16.575,16.643,450000.0
2008-05-09 15:53:00,16.674,16.717,16.577,16.618,350000.0
2008-05-09 15:54:00,16.609,16.721,16.555,16.721,500000.0
2008-05-09 15:55:00,16.74,16.746,16.624,16.742,500000.0
2008-05-09 15:56:00,16.708,16.767,16.647,16.676,1000000.0
2008-05-09 15:57:00,16.674,16.741,16.674,16.739,500000.0
2008-05-09 15:58:00,16.671,16.757,16.649,16.703,450000.0
2008-05-09 15:59:00,16.745,16.745,16.623,16.721,550000.0
2008-05-09 16:00:00,16.661,16.754,16.631,16.712,450000.0
2008-05-09 16:01:00,16.726,16.726,16.58,16.58,350000.0
2008-05-09 16:02:00,16.712,16.712,16.578,16.589,550000.0
2008-05-09 16:03:00,16.607,16.704,16.546,16.546,350000.0
2008-05-09 16:04:00,16.619,16.643,16.504,16.576,350000.0
2008-05-09 16:05:00,16.525,16.583,16.41,16.571,400000.0
2008-05-09 16:06:00,16.614,16.624,16.495,16.55,500000.0
2008-05-09 16:07:00,16.545,16.612,16.467,16.606,450000.0
2008-05-09 16:08:00,16.529,16.641,16.499,16.525,550000.0
2008-05-09 16:09:00,16.585,16.585,16.442,16.477,350000.0
2008-05-09 16:10:00,16.523,16.575,16.442,16.57,350000.0
2008-05-09 16:11:00,16.556,16.556,16.463,16.532,400000.0
2008-05-09 16:12:00,16.529,16.577,16.443,16.494,550000.0
2008-05-09 16:13:00,16.463,16.566,16.446,16.491,400000.0
2008-05-09 16:14:00,16.533,16.55,16.45,16.532,400000.0
2008-05-09 16:15:00,16.468,16.553,16.457,16.457,500000.0
2008-05-09 16:16:00,16.58,16.58,16.458,16.568,350000.0
2008-05-09 16:17:00,16.514,16.571,16.424,16.424,550000.0
2008-05-09 16:18:00,16.544,16.588,16.512,16.526,350000.0
2008-05-09 16:19:00,16.498,16.57,16.479,16.479,550000.0
2008-05-09 16:20:00,16.469,16.547,16.451,16.504,350000.0
2008-05-09 16:21:00,16.536,16.554,16.472,16.554,400000.0
2008-05-09 16:22:00,16.482,16.546,16.412,16.546,400000.0
2008-05-09 16:23:00,16.561,16.574,16.436,16.552,950000.0
2008-05-09 16:24:00,16.513,16.528,16.454,16.504,500000.0
2008-05-09 16:25:00,16.449,16.532,16.427,16.499,450000.0
2008-05-09 16:26:00,16.435,16.501,16.393,16.434,550000.0
2008-05-09 16:27:00,16.506,16.506,16.318,16.436,550000.0
2008-05-09 16:28:00,16.464,16.522,16.361,16.459,500000.0
2008-05-09 16:29:00,16.423,16.501,16.4,16.428,450000.0
2008-05-09 16:30:00,16.442,16.496,16.364,16.401,500000.0
2008-05-09 16:31:00,16.467,16.467,16.372,16.395,350000.0
2008-05-09 16:32:00,16.515,16.515,16.413,16.413,500000.0
2008-05-09 16:33:00,16.471,16.5,16.351,16.5,400000.0
2008-05-09 16:34:00,16.449,16.487,16.363,16.434,550000.0
2008-05-09 16:35:00,16.491,16.507,16.362,16.362,300000.0
2008-05-09 16:36:00,16.388,16.501,16.383,16.446,500000.0
2008-05-09 16:37:00,16.386,16.49,16.375,16.403,350000.0
2008-05-09 16:38:00,16.489,16.489,16.344,16.474,350000.0
2008-05-09 16:39:00,16.383,16.514,16.383,16.438,400000.0
2008-05-09 16:40:00,16.529,16.529,16.382,16.42,550000.0
2008-05-09 16:41:00,16.552,16.56,16.463,16.53,450000.0
2008-05-09 16:42:00,16.513,16.565,16.491,16.519,350000.0
2008-05-09 16:43:00,16.461,16.591,16.461,16.471,350000.0
2008-05-09 16:44:00,16.441,16.554,16.441,16.457,350000.0
2008-05-09 16:45:00,16.481,16.608,16.464,16.56,500000.0
2008-05-09 16:46:00,16.563,16.563,16.418,16.531,500000.0
2008-05-09 16:47:00,16.472,16.57,16.454,16.502,400000.0
2008-05-09 16:48:00,16.531,16.569,16.44,16.544,350000.0
2008-05-09 16:49:00,16.438,16.598,16.438,16.485,400000.0
2008-05-09 16:50:00,16.518,16.557,16.428,16.557,500000.0
2008-05-09 16:51:00,16.511,16.586,16.491,16.557,400000.0
2008-05-09 16:52:00,16.512,16.561,16.483,16.544,300000.0
2008-05-09 16:53:00,16.503,16.574,16.447,16.491,400000.0
2008-05-09 16:54:00,16.477,16.626,16.451,16.583,550000.0
2008-05-09 16:55:00,16.513,16.557,16.449,16.557,600000.0
2008-05-09 16:56:00,16.581,16.581,16.464,16.48,550000.0
2008-05-09 16:57:00,16.543,16.64,16.48,16.503,350000.0
2008-05-09 16:58:00,16.476,16.584,16.463,16.554,550000.0
2008-05-09 16:59:00,16.456,16.543,16.393,16.447,350000.0
2008-05-09 17:00:00,16.42,16.565,16.42,16.524,450000.0
2008-05-09 17:01:00,16.533,16.533,16.404,16.513,350000.0
2008-05-09 17:02:00,16.422,16.548,16.422,16.445,550000.0
2008-05-09 17:03:00,16.538,16.574,16.467,16.467,450000.0
2008-05-09 17:04:00,16.525,16.593,16.513,16.519,400000.0
2008-05-09 17:05:00,16.448,16.517,16.413,16.517,550000.0
2008-05-09 17:06:00,16.552,16.585,16.455,16.455,350000.0
2008-05-09 17:07:00,16.471,16.556,16.418,16.555,350000.0
2008-05-09 17:08:00,16.561,16.57,16.48,16.546,250000.0
2008-05-09 17:09:00,16.534,16.534,16.441,16.519,300000.0
2008-05-09 17:10:00,16.571,16.571,16.443,16.512,500000.0
2008-05-09 17:11:00,16.553,16.581,16.475,16.558,450000.0
2008-05-09 17:12:00,16.47,16.586,16.416,16.536,450000.0
2008-05-09 17:13:00,16.482,16.549,16.442,16.442,550000.0
2008-05-09 17:14:00,16.539,16.625,16.463,16.463,350000.0
2008-05-09 17:15:00,16.558,16.612,16.557,16.588,350000.0
2008-05-09 17:16:00,16.505,16.577,16.451,16.577,350000.0
2008-05-09 17:17:00,16.532,16.562,16.432,16.549,550000.0
2008-05-09 17:18:00,16.519,16.568,16.441,16.568,350000.0
2008-05-09 17:19:00,16.455,16.568,16.415,16.478,400000.0
2008-05-09 17:20:00,16.474,16.556,16.474,16.506,250000.0
2008-05-09 17:21:00,16.508,16.578,16.496,16.542,350000.0
2008-05-09 17:22:00,16.433,16.555,16.433,16.478,500000.0
2008-05-09 17:23:00,16.586,16.586,16.422,16.422,450000.0
2008-05-09 17:24:00,16.463,16.535,16.382,16.515,500000.0
2008-05-09 17:25:00,16.455,16.538,16.381,16.538,700000.0
2008-05-09 17:26:00,16.537,16.554,16.43,16.54,550000.0
2008-05-09 17:27:00,16.495,16.539,16.397,16.51,450000.0
2008-05-09 17:28:00,16.538,16.56,16.443,16.459,450000.0
2008-05-09 17:29:00,16.553,16.553,16.4,16.539,550000.0
2008-05-09 17:30:00,16.545,16.564,16.411,16.526,500000.0
2008-05-09 17:31:00,16.426,16.571,16.426,16.472,500000.0
2008-05-09 17:32:00,16.525,16.543,16.409,16.516,450000.0
2008-05-09 17:33:00,16.555,16.57,16.433,16.433,350000.0
2008-05-09 17:34:00,16.495,16.601,16.467,16.601,450000.0
2008-05-09 17:35:00,16.446,16.535,16.423,16.43,500000.0
2008-05-09 17:36:00,16.579,16.579,16.425,16.555,550000.0
2008-05-09 17:37:00,16.549,16.568,16.469,16.553,400000.0
2008-05-09 17:38:00,16.593,16.593,16.46,16.573,500000.0
2008-05-09 17:39:00,16.457,16.528,16.457,16.498,550000.0
2008-05-09 17:40:00,16.59,16.653,16.489,16.61,450000.0
2008-05-09 17:41:00,16.548,16.592,16.463,16.51,550000.0
2008-05-09 17:42:00,16.512,16.584,16.486,16.51,350000.0
2008-05-09 17:43:00,16.599,16.603,16.468,16.6,500000.0
2008-05-09 17:44:00,16.585,16.585,16.405,16.439,500000.0
2008-05-09 17:45:00,16.588,16.588,16.52,16.52,400000.0
2008-05-09 17:46:00,16.572,16.572,16.425,16.506,750000.0
2008-05-09 17:47:00,16.592,16.62,16.492,16.52,500000.0
2008-05-09 17:48:00,16.601,16.601,16.484,16.562,250000.0
2008-05-09 17:49:00,16.535,16.584,16.481,16.528,450000.0
2008-05-09 17:50:00,16.595,16.618,16.489,16.542,600000.0
2008-05-09 17:51:00,16.492,16.602,16.492,16.602,500000.0
2008-05-09 17:52:00,16.61,16.61,16.48,16.52,350000.0
2008-05-09 17:53:00,16.585,16.641,16.499,16.632,400000.0
2008-05-09 17:54:00,16.578,16.61,16.486,16.54,450000.0
2008-05-09 17:55:00,16.585,16.585,16.447,16.518,450000.0
2008-05-09 17:56:00,16.5,16.642,16.5,16.605,550000.0
2008-05-09 17:57:00,16.622,16.622,16.481,16.515,450000.0
2008-05-09 17:58:00,16.577,16.623,16.503,16.612,400000.0
2008-05-09 17:59:00,16.486,16.622,16.482,16.622,450000.0
2008-05-09 18:00:00,16.537,16.614,16.525,16.539,550000.0
2008-05-09 18:01:00,16.609,16.609,16.529,16.529,350000.0
2008-05-09 18:02:00,16.548,16.654,16.53,16.555,450000.0
2008-05-09 18:03:00,16.622,16.622,16.475,16.616,350000.0
2008-05-09 18:04:00,16.501,16.614,16.5,16.561,250000.0
2008-05-09 18:05:00,16.621,16.621,16.484,16.484,450000.0
2008-05-09 18:06:00,16.582,16.613,16.493,16.598,350000.0
2008-05-09 18:07:00,16.613,16.613,16.457,16.505,450000.0
2008-05-09 18:08:00,16.594,16.613,16.471,16.471,350000.0
2008-05-09 18:09:00,16.586,16.615,16.457,16.511,350000.0
2008-05-09 18:10:00,16.518,16.633,16.518,16.578,450000.0
2008-05-09 18:11:00,16.542,16.619,16.489,16.612,450000.0
2008-05-09 18:12:00,16.505,16.597,16.505,16.535,500000.0
2008-05-09 18:13:00,16.595,16.595,16.49,16.545,550000.0
2008-05-09 18:14:00,16.616,16.616,16.518,16.559,350000.0
2008-05-09 18:15:00,16.556,16.631,16.533,16.631,500000.0
2008-05-09 18:16:00,16.534,16.599,16.516,16.516,250000.0
2008-05-09 18:17:00,16.585,16.592,16.517,16.551,400000.0
2008-05-09 18:18:00,16.523,16.625,16.516,16.593,500000.0
2008-05-09 18:19:00,16.587,16.6,16.487,16.593,450000.0
2008-05-09 18:20:00,16.604,16.627,16.49,16.497,600000.0
2008-05-09 18:21:00,16.567,16.637,16.515,16.607,500000.0
2008-05-09 18:22:00,16.507,16.61,16.507,16.523,350000.0
2008-05-09 18:23:00,16.571,16.594,16.533,16.58,550000.0
2008-05-09 18:24:00,16.611,16.649,16.543,16.562,250000.0
2008-05-09 18:25:00,16.543,16.684,16.543,16.563,350000.0
2008-05-09 18:26:00,16.603,16.643,16.5,16.601,450000.0
2008-05-09 18:27:00,16.58,16.63,16.528,16.528,350000.0
2008-05-09 18:28:00,16.509,16.639,16.509,16.543,450000.0
2008-05-09 18:29:00,16.553,16.642,16.508,16.55,700000.0
2008-05-09 18:30:00,16.625,16.631,16.506,16.619,400000.0
2008-05-09 18:31:00,16.633,16.633,16.536,16.577,450000.0
2008-05-09 18:32:00,16.598,16.618,16.488,16.488,350000.0
2008-05-09 18:33:00,16.571,16.632,16.487,16.617,350000.0
2008-05-09 18:34:00,16.632,16.662,16.57,16.585,350000.0
2008-05-09 18:35:00,16.567,16.611,16.483,16.606,550000.0
2008-05-09 18:36:00,16.59,16.622,16.507,16.555,450000.0
2008-05-09 18:37:00,16.594,16.64,16.509,16.58,600000.0
2008-05-09 18:38:00,16.649,16.649,16.535,16.571,500000.0
2008-05-09 18:39:00,16.586,16.653,16.552,16.623,500000.0
2008-05-09 18:40:00,16.622,16.652,16.524,16.524,500000.0
2008-05-09 18:41:00,16.578,16.684,16.556,16.684,300000.0
2008-05-09 18:42:00,16.555,16.764,16.555,16.649,550000.0
2008-05-09 18:43:00,16.614,16.728,16.61,16.728,450000.0
2008-05-09 18:44:00,16.617,16.712,16.561,16.644,500000.0
2008-05-09 18:45:00,16.692,16.692,16.529,16.624,350000.0
2008-05-09 18:46:00,16.658,16.658,16.542,16.626,250000.0
2008-05-09 18:47:00,16.677,16.677,16.525,16.654,450000.0
2008-05-09 18:48:00,16.584,16.681,16.556,16.607,350000.0
2008-05-09 18:49:00,16.607,16.619,16.481,16.619,450000.0
2008-05-09 18:50:00,16.679,16.679,16.502,16.64,950000.0
2008-05-09 18:51:00,16.559,16.632,16.559,16.567,250000.0
2008-05-09 18:52:00,16.665,16.665,16.581,16.581,400000.0
2008-05-09 18:53:00,16.668,16.699,16.554,16.639,400000.0
2008-05-09 18:54:00,16.693,16.693,16.541,16.658,350000.0
2008-05-09 18:55:00,16.618,16.684,16.561,16.684,350000.0
2008-05-09 18:56:00,16.607,16.68,16.564,16.579,300000.0
2008-05-09 18:57:00,16.589,16.698,16.589,16.675,500000.0
2008-05-09 18:58:00,16.642,16.743,16.642,16.677,550000.0
2008-05-09 18:59:00,16.676,16.768,16.657,16.657,600000.0
2008-05-09 19:00:00,16.681,16.748,16.66,16.748,350000.0
2008-05-09 19:01:00,16.77,16.778,16.645,16.778,350000.0
2008-05-09 19:02:00,16.711,16.777,16.607,16.607,550000.0
2008-05-09 19:03:00,16.663,16.724,16.598,16.711,250000.0
2008-05-09 19:04:00,16.607,16.687,16.553,16.555,450000.0
2008-05-09 19:05:00,16.657,16.722,16.587,16.698,400000.0
2008-05-09 19:06:00,16.718,16.791,16.655,16.765,550000.0
2008-05-09 19:07:00,16.635,16.747,16.605,16.747,300000.0
2008-05-09 19:08:00,16.668,16.767,16.668,16.767,350000.0
2008-05-09 19:09:00,16.725,16.783,16.697,16.697,350000.0
2008-05-09 19:10:00,16.695,16.732,16.628,16.661,350000.0
2008-05-09 19:11:00,16.767,16.777,16.688,16.777,550000.0
2008-05-09 19:12:00,16.66,16.766,16.635,16.646,400000.0
2008-05-09 19:13:00,16.708,16.874,16.708,16.854,600000.0
2008-05-09 19:14:00,16.882,16.882,16.722,16.722,400000.0
2008-05-09 19:15:00,16.757,16.807,16.734,16.792,350000.0
2008-05-09 19:16:00,16.795,16.82,16.712,16.731,550000.0
2008-05-09 19:17:00,16.699,16.832,16.699,16.786,550000.0
2008-05-09 19:18:00,16.707,16.813,16.702,16.8,400000.0
2008-05-09 19:19:00,16.738,16.81,16.683,16.801,650000.0
2008-05-09 19:20:00,16.764,16.798,16.727,16.795,550000.0
2008-05-09 19:21:00,16.754,16.829,16.712,16.791,550000.0
2008-05-09 19:22:00,16.841,16.855,16.729,16.855,500000.0
2008-05-09 19:23:00,16.805,16.828,16.687,16.697,450000.0
2008-05-09 19:24:00,16.77,16.843,16.727,16.784,400000.0
2008-05-09 19:25:00,16.675,16.807,16.675,16.749,450000.0
2008-05-09 19:26:00,16.788,16.795,16.69,16.764,450000.0
2008-05-09 19:27:00,16.789,16.809,16.656,16.775,450000.0
2008-05-09 19:28:00,16.766,16.768,16.766,16.768,100000.0
2008-05-09 19:29:00,16.668,16.767,16.642,16.649,350000.0
2008-05-09 19:30:00,16.802,16.806,16.66,16.704,400000.0
2008-05-09 19:31:00,16.766,16.777,16.657,16.777,500000.0
2008-05-09 19:32:00,16.711,16.824,16.659,16.696,400000.0
2008-05-09 19:33:00,16.644,16.758,16.641,16.737,450000.0
2008-05-09 19:34:00,16.678,16.795,16.661,16.661,400000.0
2008-05-09 19:35:00,16.746,16.774,16.672,16.672,550000.0
2008-05-09 19:36:00,16.685,16.798,16.685,16.798,100000.0
2008-05-09 19:37:00,16.706,16.736,16.669,16.697,300000.0
2008-05-09 19:38:00,16.774,16.774,16.657,16.713,300000.0
2008-05-09 19:39:00,16.746,16.746,16.604,16.662,450000.0
2008-05-09 19:40:00,16.752,16.763,16.676,16.676,400000.0
2008-05-09 19:41:00,16.668,16.705,16.636,16.636,200000.0
2008-05-09 19:42:00,16.755,16.807,16.653,16.653,400000.0
2008-05-09 19:43:00,16.641,16.749,16.641,16.658,500000.0
2008-05-09 19:44:00,16.718,16.765,16.614,16.756,350000.0
2008-05-09 19:45:00,16.736,16.743,16.67,16.717,400000.0
2008-05-09 19:46:00,16.767,16.767,16.669,16.725,550000.0
2008-05-09 19:47:00,16.731,16.764,16.649,16.649,400000.0
2008-05-09 19:48:00,16.709,16.755,16.64,16.734,350000.0
2008-05-09 19:49:00,16.731,16.768,16.66,16.66,350000.0
2008-05-09 19:50:00,16.764,16.764,16.634,16.753,450000.0
2008-05-09 19:52:00,16.654,16.711,16.654,16.706,150000.0
2008-05-09 19:53:00,16.71,16.769,16.657,16.76,400000.0
2008-05-09 19:55:00,16.685,16.778,16.641,16.716,450000.0
2008-05-09 19:57:00,16.642,16.76,16.642,16.649,350000.0
2008-05-09 19:58:00,16.727,16.746,16.625,16.653,400000.0
2008-05-09 19:59:00,16.751,16.756,16.653,16.741,350000.0
2008-05-09 20:00:00,16.661,16.758,16.659,16.751,350000.0
2008-05-09 20:01:00,16.743,16.781,16.652,16.781,350000.0
2008-05-09 20:02:00,16.701,16.76,16.661,16.76,500000.0
2008-05-09 20:03:00,16.69,16.749,16.631,16.714,450000.0
2008-05-09 20:05:00,16.779,16.779,16.683,16.683,450000.0
2008-05-09 20:06:00,16.74,16.761,16.723,16.761,200000.0
2008-05-09 20:07:00,16.701,16.762,16.679,16.71,400000.0
2008-05-09 20:08:00,16.71,16.768,16.663,16.663,500000.0
2008-05-09 20:09:00,16.693,16.818,16.685,16.766,900000.0
2008-05-09 20:10:00,16.747,16.776,16.657,16.776,450000.0
2008-05-09 20:11:00,16.764,16.766,16.68,16.766,400000.0
2008-05-09 20:12:00,16.704,16.758,16.66,16.66,250000.0
2008-05-09 20:13:00,16.758,16.806,16.681,16.714,500000.0
2008-05-09 20:14:00,16.78,16.792,16.727,16.749,350000.0
2008-05-09 20:15:00,16.682,16.806,16.682,16.747,350000.0
2008-05-09 20:16:00,16.733,16.813,16.699,16.71,450000.0
2008-05-09 20:17:00,16.793,16.853,16.77,16.806,350000.0
2008-05-09 20:18:00,16.805,16.805,16.659,16.776,400000.0
2008-05-09 20:19:00,16.785,16.801,16.69,16.728,350000.0
2008-05-09 20:20:00,16.78,16.837,16.702,16.825,400000.0
2008-05-09 20:21:00,16.758,16.827,16.717,16.728,350000.0
2008-05-09 20:22:00,16.766,16.86,16.766,16.83,300000.0
2008-05-09 20:23:00,16.79,16.805,16.714,16.74,400000.0
2008-05-09 20:24:00,16.74,16.794,16.711,16.794,400000.0
2008-05-09 20:25:00,16.821,16.821,16.684,16.808,500000.0
2008-05-09 20:26:00,16.788,16.793,16.677,16.744,500000.0
2008-05-09 20:28:00,16.745,16.798,16.717,16.798,250000.0
2008-05-09 20:29:00,16.756,16.792,16.706,16.706,500000.0
2008-05-09 20:30:00,16.735,16.8,16.709,16.739,400000.0
2008-05-09 20:31:00,16.792,16.803,16.688,16.764,250000.0
2008-05-09 20:32:00,16.716,16.816,16.699,16.724,350000.0
2008-05-09 20:33:00,16.705,16.758,16.688,16.758,400000.0
2008-05-09 20:35:00,16.823,16.86,16.702,16.702,200000.0
2008-05-09 20:36:00,16.75,16.795,16.698,16.757,300000.0
2008-05-09 20:37:00,16.791,16.809,16.706,16.798,500000.0
2008-05-09 20:39:00,16.812,16.812,16.681,16.681,100000.0
2008-05-09 20:40:00,16.811,16.813,16.677,16.785,500000.0
2008-05-09 20:41:00,16.727,16.826,16.711,16.826,200000.0
2008-05-09 20:42:00,16.8,16.855,16.737,16.829,500000.0
2008-05-09 20:43:00,16.794,16.822,16.73,16.73,400000.0
2008-05-09 20:44:00,16.742,16.815,16.706,16.706,350000.0
2008-05-09 20:45:00,16.684,16.819,16.684,16.785,400000.0
2008-05-09 20:47:00,16.652,16.778,16.627,16.653,350000.0
2008-05-09 20:48:00,16.722,16.799,16.679,16.732,400000.0
2008-05-09 20:50:00,16.776,16.81,16.733,16.81,400000.0
2008-05-09 20:51:00,16.806,16.806,16.687,16.782,200000.0
2008-05-09 20:52:00,16.705,16.705,16.673,16.673,100000.0
2008-05-09 20:54:00,16.754,16.816,16.74,16.75,350000.0
2008-05-09 20:55:00,16.772,16.83,16.772,16.798,200000.0
2008-05-09 20:56:00,16.732,16.792,16.732,16.792,100000.0
2008-05-09 20:57:00,16.756,16.812,16.737,16.737,350000.0
2008-05-09 20:58:00,16.817,16.817,16.769,16.769,100000.0
2008-05-09 21:00:00,16.821,16.843,16.742,16.828,300000.0
2008-05-09 21:01:00,16.821,16.824,16.782,16.782,200000.0
2008-05-09 21:02:00,16.774,16.813,16.727,16.727,350000.0
2008-05-09 21:04:00,16.676,16.813,16.676,16.736,500000.0
2008-05-09 21:06:00,16.781,16.811,16.704,16.772,300000.0
2008-05-09 21:07:00,16.688,16.82,16.652,16.652,300000.0
2008-05-09 21:08:00,16.78,16.78,16.628,16.77,300000.0
2008-05-09 21:09:00,16.796,16.818,16.673,16.799,450000.0
2008-05-09 21:10:00,16.758,16.758,16.758,16.758,50000.0
2008-05-09 21:11:00,16.77,16.77,16.659,16.659,100000.0
2008-05-09 21:12:00,16.751,16.752,16.706,16.719,400000.0
2008-05-09 21:13:00,16.644,16.785,16.644,16.678,150000.0
2008-05-09 21:14:00,16.739,16.783,16.714,16.783,200000.0
2008-05-09 21:15:00,16.68,16.771,16.646,16.646,150000.0
2008-05-09 21:16:00,16.753,16.814,16.714,16.729,450000.0
2008-05-09 21:18:00,16.796,16.796,16.702,16.746,250000.0
2008-05-09 21:19:00,16.689,16.808,16.689,16.723,200000.0
2008-05-09 21:20:00,16.786,16.823,16.682,16.682,700000.0
2008-05-09 21:21:00,16.76,16.785,16.661,16.747,350000.0
2008-05-09 21:22:00,16.677,16.795,16.675,16.675,500000.0
2008-05-09 21:23:00,16.68,16.771,16.68,16.7,300000.0
2008-05-09 21:26:00,16.724,16.799,16.724,16.797,150000.0
2008-05-09 21:27:00,16.708,16.708,16.708,16.708,50000.0
2008-05-09 21:28:00,16.783,16.783,16.771,16.771,100000.0
2008-05-09 21:30:00,16.777,16.786,16.684,16.684,250000.0
2008-05-09 21:31:00,16.752,16.804,16.698,16.794,200000.0
2008-05-09 21:32:00,16.752,16.803,16.718,16.72,350000.0
2008-05-09 21:33:00,16.727,16.727,16.727,16.727,50000.0
2008-05-09 21:34:00,16.734,16.734,16.675,16.675,150000.0
2008-05-09 21:35:00,16.716,16.773,16.716,16.773,100000.0
2008-05-09 21:36:00,16.727,16.812,16.721,16.721,350000.0
2008-05-09 21:37:00,16.741,16.834,16.708,16.78,550000.0
2008-05-09 21:39:00,16.765,16.777,16.692,16.694,200000.0
2008-05-09 21:40:00,16.766,16.794,16.669,16.794,500000.0
2008-05-09 21:41:00,16.679,16.8,16.679,16.754,350000.0
2008-05-09 21:42:00,16.75,16.779,16.651,16.747,550000.0
2008-05-09 21:43:00,16.654,16.782,16.654,16.782,100000.0
2008-05-09 21:45:00,16.747,16.793,16.696,16.749,350000.0
2008-05-09 21:46:00,16.736,16.736,16.733,16.733,100000.0
2008-05-09 21:47:00,16.769,16.774,16.724,16.741,400000.0
2008-05-09 21:48:00,16.734,16.77,16.731,16.77,150000.0
2008-05-09 21:49:00,16.648,16.77,16.648,16.733,450000.0
2008-05-09 21:50:00,16.76,16.76,16.76,16.76,50000.0
2008-05-09 21:51:00,16.741,16.741,16.741,16.741,50000.0
2008-05-09 21:53:00,16.697,16.735,16.648,16.648,150000.0
2008-05-09 21:54:00,16.756,16.78,16.691,16.691,300000.0
2008-05-09 21:55:00,16.66,16.749,16.645,16.723,500000.0
2008-05-09 21:56:00,16.732,16.782,16.732,16.733,300000.0
2008-05-09 22:00:00,16.777,16.779,16.634,16.768,500000.0
2008-05-09 22:04:00,16.683,16.723,16.683,16.723,100000.0
2008-05-09 22:05:00,16.694,16.752,16.683,16.684,350000.0
2008-05-09 22:10:00,16.671,16.736,16.626,16.678,400000.0
2008-05-09 22:13:00,16.767,16.767,16.689,16.689,100000.0
2008-05-09 22:16:00,16.726,16.726,16.682,16.682,100000.0
2008-05-09 22:17:00,16.611,16.759,16.611,16.726,500000.0
2008-05-09 22:18:00,16.618,16.687,16.618,16.623,150000.0
2008-05-09 22:20:00,16.696,16.757,16.626,16.745,400000.0
2008-05-09 22:22:00,16.706,16.762,16.687,16.729,350000.0
2008-05-09 22:23:00,16.739,16.766,16.653,16.766,450000.0
2008-05-09 22:24:00,16.744,16.775,16.627,16.775,350000.0
2008-05-09 22:26:00,16.664,16.725,16.66,16.66,150000.0
2008-05-09 22:28:00,16.77,16.77,16.642,16.7,250000.0
2008-05-09 22:29:00,16.733,16.733,16.683,16.706,150000.0
2008-05-09 22:30:00,16.723,16.809,16.696,16.734,700000.0
2008-05-09 22:31:00,16.777,16.777,16.696,16.696,100000.0
2008-05-09 22:32:00,16.737,16.801,16.692,16.791,250000.0
2008-05-09 22:33:00,16.768,16.768,16.768,16.768,50000.0
2008-05-09 22:34:00,16.693,16.746,16.681,16.681,150000.0
2008-05-09 22:36:00,16.732,16.796,16.693,16.796,350000.0
2008-05-09 22:38:00,16.712,16.775,16.68,16.775,500000.0
2008-05-09 22:40:00,16.7,16.759,16.7,16.759,100000.0
2008-05-09 22:42:00,16.661,16.783,16.628,16.679,250000.0
2008-05-09 22:45:00,16.759,16.773,16.699,16.743,400000.0
2008-05-09 22:50:00,16.773,16.788,16.658,16.743,700000.0
2008-05-09 22:51:00,16.702,16.736,16.634,16.644,300000.0
2008-05-09 22:52:00,16.757,16.757,16.691,16.691,300000.0
2008-05-09 22:53:00,16.724,16.783,16.7,16.7,400000.0
2008-05-09 22:54:00,16.733,16.76,16.733,16.741,150000.0
2008-05-09 22:55:00,16.678,16.73,16.678,16.73,100000.0
2008-05-09 22:57:00,16.692,16.702,16.69,16.702,350000.0
2008-05-09 22:58:00,16.781,16.781,16.694,16.694,100000.0
2008-05-09 22:59:00,16.703,16.703,16.703,16.703,100000.0
2008-05-11 23:00:00,16.678,16.682,16.678,16.682,100000.0
2008-05-11 23:05:00,16.756,16.756,16.745,16.745,100000.0
2008-05-11 23:06:00,16.68,16.739,16.68,16.739,100000.0
2008-05-11 23:09:00,16.731,16.787,16.712,16.712,350000.0
2008-05-11 23:10:00,16.706,16.714,16.706,16.714,100000.0
2008-05-11 23:13:00,16.685,16.734,16.659,16.734,200000.0
2008-05-11 23:18:00,16.751,16.751,16.675,16.675,100000.0
2008-05-11 23:20:00,16.714,16.759,16.646,16.688,500000.0
2008-05-11 23:28:00,16.679,16.756,16.679,16.714,300000.0
2008-05-11 23:30:00,16.754,16.759,16.666,16.726,450000.0
2008-05-11 23:34:00,16.662,16.756,16.662,16.728,150000.0
2008-05-11 23:38:00,16.668,16.754,16.668,16.693,350000.0
2008-05-11 23:39:00,16.701,16.749,16.642,16.642,150000.0
2008-05-11 23:40:00,16.743,16.744,16.644,16.644,300000.0
2008-05-11 23:48:00,16.749,16.749,16.695,16.72,400000.0
2008-05-11 23:50:00,16.689,16.777,16.689,16.761,150000.0
2008-05-12 00:00:00,16.687,16.755,16.684,16.735,300000.0
2008-05-12 00:01:00,16.824,16.831,16.729,16.809,450000.0
2008-05-12 00:02:00,16.739,16.79,16.712,16.79,350000.0
2008-05-12 00:03:00,16.78,16.78,16.626,16.704,400000.0
2008-05-12 00:04:00,16.774,16.791,16.69,16.732,650000.0
2008-05-12 00:05:00,16.783,16.798,16.688,16.688,350000.0
2008-05-12 00:06:00,16.794,16.794,16.66,16.699,450000.0
2008-05-12 00:07:00,16.719,16.764,16.667,16.763,350000.0
2008-05-12 00:08:00,16.772,16.789,16.689,16.789,400000.0
2008-05-12 00:09:00,16.823,16.85,16.683,16.788,650000.0
2008-05-12 00:10:00,16.72,16.761,16.659,16.75,800000.0
2008-05-12 00:11:00,16.776,16.809,16.716,16.809,300000.0
2008-05-12 00:12:00,16.797,16.827,16.724,16.746,500000.0
2008-05-12 00:13:00,16.775,16.775,16.708,16.708,300000.0
2008-05-12 00:14:00,16.773,16.773,16.682,16.745,400000.0
2008-05-12 00:15:00,16.767,16.775,16.637,16.694,400000.0
2008-05-12 00:16:00,16.702,16.788,16.673,16.759,500000.0
2008-05-12 00:17:00,16.791,16.791,16.691,16.722,400000.0
2008-05-12 00:18:00,16.756,16.756,16.734,16.74,150000.0
2008-05-12 00:20:00,16.778,16.782,16.718,16.718,200000.0
2008-05-12 00:21:00,16.804,16.804,16.739,16.781,300000.0
2008-05-12 00:23:00,16.801,16.811,16.756,16.801,400000.0
2008-05-12 00:24:00,16.815,16.821,16.808,16.812,200000.0
2008-05-12 00:25:00,16.763,16.806,16.697,16.761,550000.0
2008-05-12 00:26:00,16.785,16.815,16.733,16.741,350000.0
2008-05-12 00:27:00,16.809,16.818,16.701,16.812,450000.0
2008-05-12 00:28:00,16.784,16.784,16.702,16.702,200000.0
2008-05-12 00:29:00,16.702,16.702,16.676,16.676,100000.0
2008-05-12 00:30:00,16.714,16.804,16.686,16.743,400000.0
2008-05-12 00:31:00,16.776,16.784,16.748,16.748,200000.0
2008-05-12 00:32:00,16.711,16.829,16.711,16.829,100000.0
2008-05-12 00:34:00,16.805,16.805,16.77,16.77,100000.0
2008-05-12 00:36:00,16.746,16.768,16.661,16.768,200000.0
2008-05-12 00:40:00,16.726,16.788,16.726,16.788,100000.0
2008-05-12 00:41:00,16.75,16.8,16.725,16.74,350000.0
2008-05-12 00:44:00,16.724,16.792,16.724,16.739,150000.0
2008-05-12 00:46:00,16.772,16.776,16.758,16.758,150000.0
2008-05-12 00:47:00,16.736,16.752,16.702,16.702,200000.0
2008-05-12 00:48:00,16.72,16.779,16.658,16.768,250000.0
2008-05-12 00:50:00,16.715,16.769,16.679,16.723,550000.0
2008-05-12 00:52:00,16.814,16.814,16.726,16.764,150000.0
2008-05-12 00:53:00,16.719,16.854,16.719,16.792,400000.0
2008-05-12 00:54:00,16.79,16.848,16.764,16.807,400000.0
2008-05-12 00:55:00,16.813,16.836,16.741,16.836,250000.0
2008-05-12 00:56:00,16.839,16.839,16.742,16.77,300000.0
2008-05-12 00:57:00,16.77,16.863,16.759,16.767,450000.0
2008-05-12 00:58:00,16.838,16.85,16.735,16.832,350000.0
2008-05-12 00:59:00,16.842,16.842,16.801,16.801,100000.0
2008-05-12 01:00:00,16.804,16.804,16.734,16.734,100000.0
2008-05-12 01:01:00,16.774,16.841,16.712,16.753,600000.0
2008-05-12 01:02:00,16.781,16.781,16.739,16.77,200000.0
2008-05-12 01:03:00,16.858,16.858,16.819,16.819,150000.0
2008-05-12 01:04:00,16.831,16.831,16.686,16.733,350000.0
2008-05-12 01:07:00,16.817,16.817,16.642,16.662,400000.0
2008-05-12 01:08:00,16.747,16.786,16.665,16.671,350000.0
2008-05-12 01:09:00,16.7,16.7,16.7,16.7,50000.0
2008-05-12 01:10:00,16.679,16.811,16.631,16.8,700000.0
2008-05-12 01:11:00,16.682,16.795,16.682,16.788,300000.0
2008-05-12 01:12:00,16.7,16.7,16.7,16.7,50000.0
2008-05-12 01:15:00,16.726,16.726,16.726,16.726,50000.0
2008-05-12 01:16:00,16.827,16.842,16.745,16.745,300000.0
2008-05-12 01:17:00,16.81,16.84,16.742,16.84,200000.0
2008-05-12 01:18:00,16.846,16.87,16.773,16.832,600000.0
2008-05-12 01:19:00,16.767,16.845,16.743,16.82,600000.0
2008-05-12 01:20:00,16.789,16.789,16.719,16.719,100000.0
2008-05-12 01:21:00,16.703,16.779,16.697,16.733,250000.0
2008-05-12 01:22:00,16.793,16.848,16.756,16.789,350000.0
2008-05-12 01:23:00,16.722,16.838,16.722,16.838,400000.0
2008-05-12 01:24:00,16.723,16.789,16.723,16.764,350000.0
2008-05-12 01:25:00,16.767,16.841,16.731,16.841,300000.0
2008-05-12 01:26:00,16.852,16.855,16.767,16.853,350000.0
2008-05-12 01:27:00,16.861,16.861,16.73,16.791,200000.0
2008-05-12 01:29:00,16.882,16.882,16.743,16.807,600000.0
2008-05-12 01:30:00,16.842,16.885,16.743,16.838,450000.0
2008-05-12 01:32:00,16.82,16.82,16.728,16.789,250000.0
2008-05-12 01:33:00,16.799,16.833,16.777,16.788,400000.0
2008-05-12 01:35:00,16.803,16.871,16.783,16.783,650000.0
2008-05-12 01:37:00,16.801,16.837,16.801,16.821,300000.0
2008-05-12 01:38:00,16.849,16.849,16.804,16.849,350000.0
2008-05-12 01:40:00,16.79,16.849,16.79,16.849,100000.0
2008-05-12 01:41:00,16.831,16.881,16.803,16.803,350000.0
2008-05-12 01:43:00,16.846,16.862,16.703,16.757,300000.0
2008-05-12 01:44:00,16.749,16.875,16.749,16.875,100000.0
2008-05-12 01:45:00,16.88,16.88,16.837,16.837,300000.0
2008-05-12 01:46:00,16.902,16.902,16.795,16.858,250000.0
2008-05-12 01:47:00,16.819,16.874,16.754,16.836,550000.0
2008-05-12 01:48:00,16.871,16.871,16.871,16.871,50000.0
2008-05-12 01:50:00,16.882,16.884,16.8,16.834,300000.0
2008-05-12 01:51:00,16.855,16.882,16.8,16.855,400000.0
2008-05-12 01:53:00,16.838,16.916,16.838,16.916,150000.0
2008-05-12 01:54:00,16.838,16.92,16.834,16.834,200000.0
2008-05-12 01:55:00,16.813,16.891,16.791,16.823,550000.0
2008-05-12 01:56:00,16.824,16.9,16.824,16.857,200000.0
2008-05-12 01:57:00,16.827,16.883,16.827,16.837,300000.0
2008-05-12 02:00:00,16.828,16.898,16.828,16.89,400000.0
2008-05-12 02:03:00,16.823,16.879,16.805,16.806,350000.0
2008-05-12 02:04:00,16.869,16.869,16.846,16.846,100000.0
2008-05-12 02:06:00,16.86,16.888,16.777,16.86,350000.0
2008-05-12 02:07:00,16.787,16.806,16.787,16.806,100000.0
2008-05-12 02:08:00,16.85,16.893,16.844,16.844,150000.0
2008-05-12 02:09:00,16.842,16.87,16.765,16.825,550000.0
2008-05-12 02:10:00,16.894,16.904,16.845,16.872,400000.0
2008-05-12 02:12:00,16.859,16.89,16.812,16.89,350000.0
2008-05-12 02:13:00,16.76,16.865,16.743,16.865,250000.0
2008-05-12 02:14:00,16.786,16.851,16.786,16.796,300000.0
2008-05-12 02:15:00,16.781,16.889,16.781,16.856,500000.0
2008-05-12 02:17:00,16.854,16.891,16.81,16.813,350000.0
2008-05-12 02:18:00,16.894,16.897,16.816,16.897,150000.0
2008-05-12 02:19:00,16.899,16.899,16.772,16.864,500000.0
2008-05-12 02:20:00,16.818,16.887,16.759,16.887,500000.0
2008-05-12 02:21:00,16.858,16.902,16.76,16.76,400000.0
2008-05-12 02:22:00,16.852,16.881,16.773,16.842,400000.0
2008-05-12 02:23:00,16.866,16.866,16.817,16.817,100000.0
2008-05-12 02:25:00,16.787,16.886,16.787,16.844,300000.0
2008-05-12 02:27:00,16.752,16.898,16.752,16.883,500000.0
2008-05-12 02:29:00,16.888,16.888,16.777,16.868,400000.0
2008-05-12 02:30:00,16.794,16.867,16.755,16.755,300000.0
2008-05-12 02:31:00,16.836,16.877,16.75,16.782,400000.0
2008-05-12 02:32:00,16.811,16.892,16.782,16.836,300000.0
2008-05-12 02:33:00,16.867,16.867,16.755,16.755,100000.0
2008-05-12 02:37:00,16.831,16.896,16.765,16.855,450000.0
2008-05-12 02:38:00,16.848,16.892,16.806,16.836,300000.0
2008-05-12 02:40:00,16.854,16.902,16.825,16.828,400000.0
2008-05-12 02:41:00,16.851,16.891,16.775,16.865,300000.0
2008-05-12 02:42:00,16.891,16.915,16.772,16.859,200000.0
2008-05-12 02:43:00,16.886,16.886,16.761,16.761,150000.0
2008-05-12 02:44:00,16.843,16.843,16.843,16.843,50000.0
2008-05-12 02:45:00,16.879,16.879,16.794,16.794,100000.0
2008-05-12 02:46:00,16.853,16.896,16.794,16.794,500000.0
2008-05-12 02:49:00,16.794,16.873,16.743,16.825,500000.0
2008-05-12 02:50:00,16.777,16.873,16.777,16.873,100000.0
2008-05-12 02:53:00,16.828,16.876,16.763,16.808,500000.0
2008-05-12 02:54:00,16.832,16.861,16.8,16.856,450000.0
2008-05-12 02:56:00,16.78,16.891,16.78,16.838,150000.0
2008-05-12 02:57:00,16.824,16.886,16.824,16.883,200000.0
2008-05-12 02:58:00,16.816,16.857,16.813,16.813,250000.0
2008-05-12 02:59:00,16.855,16.904,16.807,16.836,550000.0
2008-05-12 03:00:00,16.872,16.872,16.784,16.784,400000.0
2008-05-12 03:01:00,16.839,16.853,16.77,16.853,300000.0
2008-05-12 03:02:00,16.886,16.886,16.832,16.861,200000.0
2008-05-12 03:06:00,16.848,16.859,16.792,16.851,450000.0
2008-05-12 03:07:00,16.86,16.887,16.86,16.887,100000.0
2008-05-12 03:08:00,16.861,16.87,16.861,16.87,100000.0
2008-05-12 03:09:00,16.788,16.788,16.788,16.788,50000.0
2008-05-12 03:10:00,16.767,16.778,16.767,16.778,150000.0
2008-05-12 03:12:00,16.791,16.818,16.774,16.809,350000.0
2008-05-12 03:13:00,16.815,16.815,16.772,16.772,100000.0
2008-05-12 03:17:00,16.835,16.852,16.774,16.8,250000.0
2008-05-12 03:18:00,16.853,16.902,16.777,16.902,250000.0
2008-05-12 03:19:00,16.87,16.9,16.862,16.886,300000.0
2008-05-12 03:20:00,16.874,16.879,16.767,16.846,500000.0
2008-05-12 03:21:00,16.797,16.797,16.774,16.793,150000.0
2008-05-12 03:23:00,16.823,16.875,16.804,16.852,350000.0
2008-05-12 03:24:00,16.813,16.813,16.813,16.813,50000.0
2008-05-12 03:25:00,16.894,16.899,16.849,16.866,400000.0
2008-05-12 03:26:00,16.839,16.886,16.839,16.886,100000.0
2008-05-12 03:27:00,16.833,16.894,16.814,16.814,350000.0
2008-05-12 03:28:00,16.826,16.826,16.754,16.754,100000.0
2008-05-12 03:29:00,16.782,16.903,16.782,16.903,400000.0
2008-05-12 03:30:00,16.752,16.841,16.752,16.812,150000.0
2008-05-12 03:31:00,16.797,16.885,16.769,16.823,450000.0
2008-05-12 03:32:00,16.889,16.889,16.83,16.839,300000.0
2008-05-12 03:33:00,16.789,16.966,16.789,16.875,650000.0
2008-05-12 03:34:00,16.883,16.883,16.733,16.796,400000.0
2008-05-12 03:35:00,16.81,16.848,16.715,16.715,400000.0
2008-05-12 03:37:00,16.795,16.859,16.726,16.836,450000.0
2008-05-12 03:39:00,16.796,16.856,16.796,16.854,150000.0
2008-05-12 03:40:00,16.849,16.852,16.704,16.852,350000.0
2008-05-12 03:41:00,16.701,16.862,16.701,16.737,350000.0
2008-05-12 03:42:00,16.856,16.856,16.826,16.826,100000.0
2008-05-12 03:43:00,16.811,16.854,16.769,16.821,250000.0
2008-05-12 03:44:00,16.747,16.871,16.747,16.852,250000.0
2008-05-12 03:45:00,16.787,16.844,16.732,16.732,300000.0
2008-05-12 03:46:00,16.778,16.864,16.762,16.762,250000.0
2008-05-12 03:47:00,16.739,16.858,16.739,16.858,100000.0
2008-05-12 03:48:00,16.781,16.872,16.779,16.828,350000.0
2008-05-12 03:49:00,16.827,16.85,16.765,16.818,300000.0
2008-05-12 03:50:00,16.823,16.858,16.708,16.848,400000.0
2008-05-12 03:51:00,16.76,16.858,16.727,16.853,550000.0
2008-05-12 03:52:00,16.841,16.841,16.694,16.782,250000.0
2008-05-12 03:54:00,16.841,16.849,16.841,16.849,100000.0
2008-05-12 03:55:00,16.736,16.845,16.727,16.845,350000.0
2008-05-12 03:56:00,16.848,16.866,16.743,16.866,400000.0
2008-05-12 03:57:00,16.815,16.82,16.743,16.743,450000.0
2008-05-12 04:00:00,16.819,16.866,16.718,16.718,400000.0
2008-05-12 04:01:00,16.763,16.844,16.714,16.714,500000.0
2008-05-12 04:02:00,16.725,16.853,16.725,16.756,500000.0
2008-05-12 04:03:00,16.78,16.896,16.759,16.834,350000.0
2008-05-12 04:04:00,16.824,16.824,16.779,16.779,200000.0
2008-05-12 04:05:00,16.858,16.858,16.731,16.807,250000.0
2008-05-12 04:06:00,16.832,16.872,16.773,16.801,400000.0
2008-05-12 04:07:00,16.776,16.845,16.776,16.845,100000.0
2008-05-12 04:08:00,16.774,16.831,16.701,16.828,350000.0
2008-05-12 04:09:00,16.75,16.831,16.628,16.831,1100000.0
2008-05-12 04:10:00,16.74,16.808,16.736,16.736,350000.0
2008-05-12 04:11:00,16.771,16.852,16.724,16.77,300000.0
2008-05-12 04:12:00,16.837,16.837,16.701,16.832,350000.0
2008-05-12 04:13:00,16.688,16.807,16.688,16.733,150000.0
2008-05-12 04:14:00,16.767,16.849,16.734,16.734,350000.0
2008-05-12 04:15:00,16.768,16.851,16.74,16.824,500000.0
2008-05-12 04:16:00,16.838,16.838,16.706,16.751,350000.0
2008-05-12 04:17:00,16.765,16.802,16.715,16.802,300000.0
2008-05-12 04:18:00,16.853,16.853,16.713,16.713,250000.0
2008-05-12 04:19:00,16.808,16.861,16.707,16.775,900000.0
2008-05-12 04:20:00,16.729,16.828,16.729,16.819,350000.0
2008-05-12 04:21:00,16.777,16.872,16.777,16.794,300000.0
2008-05-12 04:22:00,16.782,16.843,16.744,16.843,200000.0
2008-05-12 04:23:00,16.758,16.788,16.758,16.778,150000.0
2008-05-12 04:24:00,16.755,16.821,16.755,16.821,150000.0
2008-05-12 04:25:00,16.815,16.815,16.702,16.702,200000.0
2008-05-12 04:26:00,16.773,16.859,16.773,16.809,250000.0
2008-05-12 04:27:00,16.79,16.847,16.767,16.826,350000.0
2008-05-12 04:28:00,16.777,16.865,16.777,16.828,400000.0
2008-05-12 04:29:00,16.774,16.875,16.774,16.828,750000.0
2008-05-12 04:30:00,16.829,16.853,16.74,16.819,300000.0
2008-05-12 04:31:00,16.736,16.843,16.714,16.843,300000.0
2008-05-12 04:37:00,16.78,16.839,16.78,16.839,100000.0
2008-05-12 04:39:00,16.812,16.856,16.777,16.785,350000.0
2008-05-12 04:40:00,16.769,16.849,16.769,16.849,150000.0
2008-05-12 04:41:00,16.802,16.824,16.795,16.824,200000.0
2008-05-12 04:42:00,16.776,16.856,16.735,16.735,300000.0
2008-05-12 04:43:00,16.751,16.751,16.745,16.745,100000.0
2008-05-12 04:44:00,16.839,16.856,16.757,16.839,350000.0
2008-05-12 04:45:00,16.731,16.836,16.727,16.821,600000.0
2008-05-12 04:46:00,16.779,16.806,16.732,16.732,300000.0
2008-05-12 04:47:00,16.786,16.802,16.669,16.802,400000.0
2008-05-12 04:48:00,16.787,16.806,16.707,16.708,350000.0
2008-05-12 04:49:00,16.822,16.822,16.695,16.723,600000.0
2008-05-12 04:50:00,16.824,16.824,16.762,16.779,350000.0
2008-05-12 04:51:00,16.76,16.845,16.758,16.822,350000.0
2008-05-12 04:52:00,16.783,16.84,16.762,16.812,350000.0
2008-05-12 04:53:00,16.733,16.733,16.733,16.733,50000.0
2008-05-12 04:54:00,16.805,16.806,16.765,16.765,150000.0
2008-05-12 04:57:00,16.821,16.821,16.709,16.709,100000.0
2008-05-12 04:58:00,16.824,16.824,16.755,16.815,350000.0
2008-05-12 04:59:00,16.792,16.842,16.706,16.706,500000.0
2008-05-12 05:00:00,16.812,16.812,16.694,16.767,400000.0
2008-05-12 05:01:00,16.748,16.801,16.727,16.801,350000.0
2008-05-12 05:02:00,16.814,16.814,16.776,16.778,250000.0
2008-05-12 05:03:00,16.752,16.853,16.707,16.707,450000.0
2008-05-12 05:04:00,16.787,16.796,16.756,16.778,400000.0
2008-05-12 05:05:00,16.775,16.778,16.775,16.778,100000.0
2008-05-12 05:06:00,16.755,16.839,16.734,16.809,400000.0
2008-05-12 05:07:00,16.775,16.805,16.698,16.783,350000.0
2008-05-12 05:08:00,16.831,16.832,16.743,16.743,350000.0
2008-05-12 05:09:00,16.748,16.812,16.748,16.78,400000.0
2008-05-12 05:10:00,16.803,16.803,16.679,16.694,500000.0
2008-05-12 05:13:00,16.761,16.817,16.701,16.784,450000.0
2008-05-12 05:14:00,16.779,16.831,16.761,16.831,300000.0
2008-05-12 05:15:00,16.844,16.861,16.783,16.783,200000.0
2008-05-12 05:16:00,16.789,16.796,16.715,16.744,250000.0
2008-05-12 05:17:00,16.763,16.781,16.65,16.65,400000.0
2008-05-12 05:18:00,16.785,16.803,16.745,16.784,300000.0
2008-05-12 05:19:00,16.802,16.857,16.768,16.814,450000.0
2008-05-12 05:20:00,16.765,16.765,16.733,16.733,100000.0
2008-05-12 05:21:00,16.758,16.849,16.717,16.793,800000.0
2008-05-12 05:22:00,16.75,16.871,16.738,16.74,550000.0
2008-05-12 05:23:00,16.745,16.825,16.742,16.825,300000.0
2008-05-12 05:24:00,16.742,16.754,16.742,16.754,100000.0
2008-05-12 05:25:00,16.707,16.814,16.707,16.769,400000.0
2008-05-12 05:26:00,16.758,16.821,16.728,16.821,350000.0
2008-05-12 05:27:00,16.803,16.823,16.743,16.823,150000.0
2008-05-12 05:28:00,16.709,16.836,16.709,16.836,250000.0
2008-05-12 05:30:00,16.814,16.819,16.708,16.72,550000.0
2008-05-12 05:33:00,16.732,16.794,16.677,16.774,300000.0
2008-05-12 05:34:00,16.834,16.841,16.711,16.719,750000.0
2008-05-12 05:35:00,16.782,16.782,16.659,16.659,200000.0
2008-05-12 05:36:00,16.713,16.796,16.713,16.789,250000.0
2008-05-12 05:37:00,16.786,16.819,16.689,16.783,250000.0
2008-05-12 05:38:00,16.755,16.815,16.71,16.815,250000.0
2008-05-12 05:40:00,16.658,16.783,16.658,16.704,600000.0
2008-05-12 05:41:00,16.716,16.798,16.716,16.796,150000.0
2008-05-12 05:42:00,16.747,16.79,16.661,16.756,550000.0
2008-05-12 05:43:00,16.799,16.8,16.719,16.751,300000.0
2008-05-12 05:45:00,16.74,16.799,16.74,16.799,100000.0
2008-05-12 05:46:00,16.756,16.812,16.737,16.737,350000.0
2008-05-12 05:48:00,16.814,16.819,16.769,16.786,400000.0
2008-05-12 05:49:00,16.834,16.834,16.745,16.747,250000.0
2008-05-12 05:50:00,16.716,16.814,16.711,16.768,300000.0
2008-05-12 05:52:00,16.7,16.759,16.7,16.759,100000.0
2008-05-12 05:53:00,16.751,16.817,16.732,16.732,350000.0
2008-05-12 05:56:00,16.787,16.787,16.758,16.758,100000.0
2008-05-12 05:57:00,16.699,16.743,16.699,16.743,100000.0
2008-05-12 05:58:00,16.79,16.794,16.713,16.76,300000.0
2008-05-12 05:59:00,16.84,16.84,16.72,16.72,300000.0
2008-05-12 06:00:00,16.688,16.803,16.657,16.773,900000.0
2008-05-12 06:01:00,16.688,16.808,16.688,16.692,550000.0
2008-05-12 06:03:00,16.755,16.816,16.687,16.791,500000.0
2008-05-12 06:04:00,16.673,16.815,16.673,16.786,750000.0
2008-05-12 06:06:00,16.77,16.829,16.77,16.829,100000.0
2008-05-12 06:07:00,16.782,16.846,16.757,16.791,350000.0
2008-05-12 06:09:00,16.703,16.796,16.697,16.774,450000.0
2008-05-12 06:10:00,16.748,16.842,16.743,16.842,400000.0
2008-05-12 06:11:00,16.813,16.813,16.71,16.787,250000.0
2008-05-12 06:12:00,16.796,16.852,16.73,16.819,500000.0
2008-05-12 06:13:00,16.814,16.814,16.814,16.814,50000.0
2008-05-12 06:14:00,16.805,16.843,16.742,16.759,550000.0
2008-05-12 06:15:00,16.739,16.851,16.739,16.803,150000.0
2008-05-12 06:16:00,16.761,16.828,16.761,16.828,250000.0
2008-05-12 06:17:00,16.781,16.837,16.762,16.804,450000.0
2008-05-12 06:18:00,16.801,16.838,16.751,16.811,350000.0
2008-05-12 06:19:00,16.697,16.822,16.697,16.731,350000.0
2008-05-12 06:20:00,16.763,16.792,16.763,16.792,100000.0
2008-05-12 06:21:00,16.792,16.792,16.733,16.733,100000.0
2008-05-12 06:22:00,16.759,16.844,16.759,16.837,200000.0
2008-05-12 06:23:00,16.783,16.785,16.733,16.754,400000.0
2008-05-12 06:24:00,16.794,16.833,16.749,16.825,550000.0
2008-05-12 06:25:00,16.784,16.839,16.712,16.814,550000.0
2008-05-12 06:26:00,16.722,16.826,16.719,16.719,200000.0
2008-05-12 06:27:00,16.708,16.841,16.708,16.76,250000.0
2008-05-12 06:28:00,16.832,16.84,16.744,16.806,250000.0
2008-05-12 06:29:00,16.791,16.791,16.71,16.71,350000.0
2008-05-12 06:30:00,16.756,16.78,16.688,16.78,550000.0
2008-05-12 06:31:00,16.657,16.792,16.657,16.752,400000.0
2008-05-12 06:32:00,16.663,16.797,16.638,16.747,650000.0
2008-05-12 06:33:00,16.689,16.778,16.689,16.754,550000.0
2008-05-12 06:34:00,16.692,16.78,16.692,16.692,350000.0
2008-05-12 06:35:00,16.768,16.787,16.67,16.78,650000.0
2008-05-12 06:36:00,16.641,16.78,16.641,16.652,450000.0
2008-05-12 06:37:00,16.65,16.719,16.65,16.716,350000.0
2008-05-12 06:38:00,16.609,16.759,16.609,16.719,300000.0
2008-05-12 06:39:00,16.63,16.733,16.63,16.696,250000.0
2008-05-12 06:40:00,16.724,16.746,16.638,16.657,450000.0
2008-05-12 06:41:00,16.699,16.745,16.618,16.745,150000.0
2008-05-12 06:42:00,16.677,16.735,16.658,16.707,250000.0
2008-05-12 06:43:00,16.609,16.759,16.609,16.67,550000.0
2008-05-12 06:44:00,16.67,16.689,16.596,16.685,550000.0
2008-05-12 06:45:00,16.742,16.742,16.608,16.608,500000.0
2008-05-12 06:46:00,16.73,16.73,16.612,16.64,500000.0
2008-05-12 06:47:00,16.58,16.626,16.58,16.626,200000.0
2008-05-12 06:48:00,16.716,16.742,16.607,16.709,350000.0
2008-05-12 06:49:00,16.762,16.762,16.608,16.619,550000.0
2008-05-12 06:50:00,16.733,16.733,16.557,16.601,450000.0
2008-05-12 06:51:00,16.697,16.697,16.6,16.6,100000.0
2008-05-12 06:53:00,16.614,16.614,16.614,16.614,50000.0
2008-05-12 06:54:00,16.606,16.671,16.606,16.671,100000.0
2008-05-12 06:55:00,16.681,16.702,16.681,16.702,150000.0
2008-05-12 06:56:00,16.656,16.741,16.648,16.709,400000.0
2008-05-12 06:57:00,16.696,16.758,16.618,16.621,450000.0
2008-05-12 06:58:00,16.732,16.732,16.628,16.628,100000.0
2008-05-12 06:59:00,16.678,16.748,16.623,16.633,750000.0
2008-05-12 07:00:00,16.646,16.748,16.646,16.658,500000.0
2008-05-12 07:01:00,16.71,16.744,16.612,16.726,500000.0
2008-05-12 07:02:00,16.707,16.753,16.647,16.708,300000.0
2008-05-12 07:04:00,16.756,16.756,16.674,16.674,150000.0
2008-05-12 07:05:00,16.639,16.757,16.639,16.673,400000.0
2008-05-12 07:07:00,16.631,16.631,16.611,16.611,100000.0
2008-05-12 07:08:00,16.59,16.679,16.587,16.604,350000.0
2008-05-12 07:09:00,16.604,16.697,16.559,16.559,400000.0
2008-05-12 07:10:00,16.603,16.719,16.6,16.619,250000.0
2008-05-12 07:11:00,16.682,16.72,16.682,16.687,150000.0
2008-05-12 07:12:00,16.604,16.687,16.591,16.591,450000.0
2008-05-12 07:13:00,16.614,16.739,16.614,16.623,400000.0
2008-05-12 07:14:00,16.614,16.705,16.614,16.655,400000.0
2008-05-12 07:15:00,16.694,16.727,16.61,16.649,450000.0
2008-05-12 07:16:00,16.737,16.737,16.573,16.717,350000.0
2008-05-12 07:17:00,16.644,16.712,16.631,16.712,150000.0
2008-05-12 07:18:00,16.717,16.734,16.619,16.734,300000.0
2008-05-12 07:19:00,16.746,16.746,16.612,16.701,550000.0
2008-05-12 07:20:00,16.728,16.728,16.605,16.664,400000.0
2008-05-12 07:21:00,16.738,16.771,16.671,16.771,400000.0
2008-05-12 07:22:00,16.772,16.779,16.741,16.741,200000.0
2008-05-12 07:24:00,16.681,16.765,16.681,16.741,500000.0
2008-05-12 07:25:00,16.737,16.737,16.627,16.662,550000.0
2008-05-12 07:26:00,16.682,16.742,16.681,16.727,250000.0
2008-05-12 07:27:00,16.656,16.706,16.656,16.659,250000.0
2008-05-12 07:28:00,16.715,16.763,16.672,16.672,350000.0
2008-05-12 07:29:00,16.703,16.748,16.684,16.684,400000.0
2008-05-12 07:30:00,16.675,16.765,16.628,16.649,550000.0
2008-05-12 07:31:00,16.633,16.633,16.633,16.633,50000.0
2008-05-12 07:32:00,16.679,16.763,16.622,16.664,500000.0
2008-05-12 07:33:00,16.664,16.672,16.664,16.672,100000.0
2008-05-12 07:34:00,16.646,16.77,16.646,16.77,400000.0
2008-05-12 07:35:00,16.745,16.745,16.6,16.706,200000.0
2008-05-12 07:36:00,16.677,16.764,16.631,16.631,500000.0
2008-05-12 07:37:00,16.631,16.747,16.631,16.742,350000.0
2008-05-12 07:38:00,16.684,16.77,16.642,16.748,450000.0
2008-05-12 07:39:00,16.712,16.751,16.612,16.734,400000.0
2008-05-12 07:40:00,16.656,16.656,16.645,16.645,100000.0
2008-05-12 07:41:00,16.716,16.791,16.664,16.666,400000.0
2008-05-12 07:42:00,16.757,16.787,16.652,16.678,350000.0
2008-05-12 07:43:00,16.759,16.759,16.646,16.646,300000.0
2008-05-12 07:44:00,16.746,16.784,16.682,16.747,400000.0
2008-05-12 07:45:00,16.722,16.742,16.656,16.656,350000.0
2008-05-12 07:46:00,16.742,16.742,16.6,16.691,550000.0
2008-05-12 07:47:00,16.74,16.788,16.649,16.712,350000.0
2008-05-12 07:48:00,16.661,16.725,16.588,16.588,550000.0
2008-05-12 07:49:00,16.723,16.767,16.628,16.694,550000.0
2008-05-12 07:50:00,16.7,16.7,16.592,16.643,450000.0
2008-05-12 07:51:00,16.567,16.685,16.567,16.677,550000.0
2008-05-12 07:52:00,16.616,16.718,16.616,16.623,350000.0
2008-05-12 07:53:00,16.662,16.719,16.595,16.623,400000.0
2008-05-12 07:54:00,16.692,16.742,16.633,16.648,350000.0
2008-05-12 07:55:00,16.746,16.746,16.613,16.713,350000.0
2008-05-12 07:56:00,16.606,16.774,16.606,16.692,350000.0
2008-05-12 07:57:00,16.695,16.707,16.603,16.699,450000.0
2008-05-12 07:58:00,16.62,16.697,16.581,16.644,500000.0
2008-05-12 07:59:00,16.578,16.667,16.576,16.658,450000.0
2008-05-12 08:00:00,16.602,16.731,16.602,16.654,350000.0
2008-05-12 08:01:00,16.606,16.712,16.606,16.704,350000.0
2008-05-12 08:02:00,16.68,16.68,16.577,16.585,400000.0
2008-05-12 08:03:00,16.656,16.693,16.559,16.693,450000.0
2008-05-12 08:04:00,16.59,16.661,16.589,16.618,350000.0
2008-05-12 08:05:00,16.607,16.716,16.597,16.646,400000.0
2008-05-12 08:06:00,16.691,16.728,16.613,16.635,250000.0
2008-05-12 08:07:00,16.724,16.724,16.612,16.693,450000.0
2008-05-12 08:08:00,16.633,16.726,16.604,16.699,400000.0
2008-05-12 08:09:00,16.698,16.712,16.596,16.631,400000.0
2008-05-12 08:10:00,16.606,16.695,16.605,16.694,350000.0
2008-05-12 08:11:00,16.573,16.728,16.565,16.604,500000.0
2008-05-12 08:12:00,16.656,16.701,16.585,16.691,350000.0
2008-05-12 08:13:00,16.688,16.703,16.558,16.566,300000.0
2008-05-12 08:14:00,16.686,16.709,16.583,16.704,400000.0
2008-05-12 08:15:00,16.687,16.736,16.6,16.6,400000.0
2008-05-12 08:16:00,16.708,16.708,16.669,16.669,100000.0
2008-05-12 08:17:00,16.571,16.723,16.571,16.621,450000.0
2008-05-12 08:18:00,16.718,16.718,16.557,16.651,500000.0
2008-05-12 08:19:00,16.673,16.706,16.6,16.628,400000.0
2008-05-12 08:20:00,16.643,16.759,16.628,16.694,400000.0
2008-05-12 08:21:00,16.689,16.695,16.579,16.692,400000.0
2008-05-12 08:22:00,16.629,16.705,16.599,16.702,550000.0
2008-05-12 08:23:00,16.574,16.732,16.574,16.624,400000.0
2008-05-12 08:24:00,16.622,16.702,16.62,16.62,350000.0
2008-05-12 08:25:00,16.673,16.673,16.589,16.62,400000.0
2008-05-12 08:26:00,16.65,16.691,16.592,16.684,400000.0
2008-05-12 08:27:00,16.62,16.701,16.591,16.701,200000.0
2008-05-12 08:28:00,16.631,16.656,16.586,16.617,450000.0
2008-05-12 08:29:00,16.652,16.694,16.618,16.62,400000.0
2008-05-12 08:30:00,16.612,16.744,16.612,16.728,500000.0
2008-05-12 08:31:00,16.689,16.711,16.606,16.63,450000.0
2008-05-12 08:32:00,16.615,16.715,16.578,16.715,400000.0
2008-05-12 08:33:00,16.639,16.773,16.639,16.725,450000.0
2008-05-12 08:34:00,16.699,16.741,16.598,16.721,450000.0
2008-05-12 08:35:00,16.712,16.749,16.63,16.694,550000.0
2008-05-12 08:36:00,16.596,16.647,16.571,16.571,350000.0
2008-05-12 08:37:00,16.644,16.74,16.632,16.632,350000.0
2008-05-12 08:38:00,16.721,16.721,16.608,16.636,400000.0
2008-05-12 08:39:00,16.681,16.722,16.626,16.626,250000.0
2008-05-12 08:40:00,16.733,16.737,16.609,16.711,350000.0
2008-05-12 08:41:00,16.617,16.717,16.607,16.635,400000.0
2008-05-12 08:42:00,16.731,16.731,16.578,16.632,400000.0
2008-05-12 08:43:00,16.692,16.692,16.578,16.631,350000.0
2008-05-12 08:44:00,16.675,16.725,16.637,16.703,350000.0
2008-05-12 08:45:00,16.681,16.75,16.652,16.664,350000.0
2008-05-12 08:46:00,16.704,16.704,16.567,16.568,550000.0
2008-05-12 08:47:00,16.602,16.682,16.532,16.682,550000.0
2008-05-12 08:48:00,16.704,16.717,16.574,16.655,350000.0
2008-05-12 08:49:00,16.707,16.707,16.636,16.696,500000.0
2008-05-12 08:50:00,16.664,16.762,16.645,16.645,550000.0
2008-05-12 08:51:00,16.66,16.733,16.652,16.733,450000.0
2008-05-12 08:53:00,16.642,16.736,16.617,16.707,400000.0
2008-05-12 08:54:00,16.709,16.709,16.559,16.618,400000.0
2008-05-12 08:55:00,16.707,16.778,16.633,16.668,450000.0
2008-05-12 08:56:00,16.649,16.738,16.631,16.661,400000.0
2008-05-12 08:57:00,16.673,16.753,16.661,16.672,350000.0
2008-05-12 08:58:00,16.649,16.71,16.59,16.645,500000.0
2008-05-12 08:59:00,16.723,16.77,16.63,16.682,350000.0
2008-05-12 09:00:00,16.609,16.609,16.609,16.609,50000.0
2008-05-12 09:01:00,16.69,16.692,16.59,16.672,1250000.0
2008-05-12 09:02:00,16.683,16.727,16.584,16.584,350000.0
2008-05-12 09:03:00,16.631,16.741,16.611,16.741,350000.0
2008-05-12 09:04:00,16.684,16.732,16.638,16.65,450000.0
2008-05-12 09:05:00,16.689,16.735,16.592,16.702,400000.0
2008-05-12 09:06:00,16.699,16.699,16.585,16.627,450000.0
2008-05-12 09:07:00,16.66,16.693,16.597,16.693,300000.0
2008-05-12 09:08:00,16.63,16.758,16.582,16.669,400000.0
2008-05-12 09:09:00,16.722,16.736,16.599,16.702,350000.0
2008-05-12 09:10:00,16.628,16.743,16.6,16.667,450000.0
2008-05-12 09:11:00,16.645,16.682,16.571,16.682,350000.0
2008-05-12 09:13:00,16.692,16.736,16.6,16.722,550000.0
2008-05-12 09:14:00,16.624,16.728,16.624,16.687,400000.0
2008-05-12 09:16:00,16.712,16.712,16.594,16.674,400000.0
2008-05-12 09:17:00,16.574,16.675,16.558,16.675,300000.0
2008-05-12 09:18:00,16.705,16.725,16.574,16.679,500000.0
2008-05-12 09:19:00,16.556,16.71,16.556,16.606,550000.0
2008-05-12 09:20:00,16.621,16.668,16.595,16.655,350000.0
2008-05-12 09:21:00,16.652,16.749,16.617,16.662,350000.0
2008-05-12 09:22:00,16.669,16.683,16.578,16.602,400000.0
2008-05-12 09:23:00,16.573,16.663,16.537,16.595,500000.0
2008-05-12 09:24:00,16.64,16.693,16.614,16.614,350000.0
2008-05-12 09:25:00,16.612,16.707,16.572,16.601,550000.0
2008-05-12 09:26:00,16.603,16.663,16.557,16.626,550000.0
2008-05-12 09:27:00,16.616,16.623,16.544,16.597,300000.0
2008-05-12 09:28:00,16.61,16.707,16.601,16.603,1550000.0
2008-05-12 09:29:00,16.633,16.688,16.55,16.666,450000.0
2008-05-12 09:30:00,16.629,16.727,16.575,16.63,450000.0
2008-05-12 09:31:00,16.689,16.71,16.632,16.65,350000.0
2008-05-12 09:32:00,16.626,16.694,16.574,16.574,400000.0
2008-05-12 09:33:00,16.572,16.724,16.572,16.64,550000.0
2008-05-12 09:34:00,16.582,16.714,16.548,16.713,1950000.0
2008-05-12 09:35:00,16.722,16.722,16.61,16.643,350000.0
2008-05-12 09:36:00,16.731,16.776,16.664,16.738,400000.0
2008-05-12 09:37:00,16.698,16.718,16.607,16.684,450000.0
2008-05-12 09:38:00,16.664,16.736,16.63,16.67,550000.0
2008-05-12 09:39:00,16.681,16.734,16.612,16.612,550000.0
2008-05-12 09:40:00,16.675,16.713,16.609,16.713,500000.0
2008-05-12 09:41:00,16.627,16.695,16.581,16.581,450000.0
2008-05-12 09:42:00,16.577,16.689,16.573,16.689,450000.0
2008-05-12 09:43:00,16.659,16.727,16.604,16.672,550000.0
2008-05-12 09:44:00,16.567,16.687,16.567,16.687,450000.0
2008-05-12 09:45:00,16.65,16.658,16.557,16.634,350000.0
2008-05-12 09:46:00,16.688,16.714,16.603,16.61,450000.0
2008-05-12 09:47:00,16.68,16.711,16.593,16.711,400000.0
2008-05-12 09:48:00,16.676,16.692,16.563,16.596,450000.0
2008-05-12 09:49:00,16.702,16.702,16.591,16.643,400000.0
2008-05-12 09:50:00,16.627,16.703,16.538,16.595,350000.0
2008-05-12 09:51:00,16.644,16.672,16.555,16.672,150000.0
2008-05-12 09:52:00,16.69,16.731,16.612,16.726,450000.0
2008-05-12 09:53:00,16.695,16.695,16.544,16.66,550000.0
2008-05-12 09:55:00,16.584,16.678,16.577,16.678,450000.0
2008-05-12 09:56:00,16.638,16.688,16.583,16.666,450000.0
2008-05-12 09:57:00,16.595,16.678,16.562,16.641,450000.0
2008-05-12 09:58:00,16.613,16.659,16.572,16.572,400000.0
2008-05-12 09:59:00,16.536,16.659,16.536,16.645,400000.0
2008-05-12 10:00:00,16.68,16.68,16.561,16.565,350000.0
2008-05-12 10:01:00,16.674,16.689,16.554,16.554,400000.0
2008-05-12 10:02:00,16.576,16.678,16.576,16.577,400000.0
2008-05-12 10:03:00,16.641,16.689,16.567,16.586,500000.0
2008-05-12 10:04:00,16.598,16.743,16.586,16.623,550000.0
2008-05-12 10:05:00,16.628,16.697,16.597,16.623,350000.0
2008-05-12 10:06:00,16.604,16.688,16.604,16.637,500000.0
2008-05-12 10:07:00,16.68,16.68,16.575,16.59,350000.0
2008-05-12 10:08:00,16.676,16.688,16.587,16.618,550000.0
2008-05-12 10:09:00,16.653,16.667,16.574,16.594,350000.0
2008-05-12 10:10:00,16.67,16.726,16.562,16.562,650000.0
2008-05-12 10:11:00,16.687,16.687,16.56,16.671,400000.0
2008-05-12 10:12:00,16.68,16.68,16.559,16.601,550000.0
2008-05-12 10:13:00,16.598,16.691,16.574,16.614,350000.0
2008-05-12 10:14:00,16.603,16.674,16.573,16.61,550000.0
2008-05-12 10:15:00,16.614,16.71,16.57,16.629,350000.0
2008-05-12 10:16:00,16.621,16.697,16.565,16.586,550000.0
2008-05-12 10:19:00,16.692,16.692,16.587,16.692,550000.0
2008-05-12 10:20:00,16.593,16.67,16.565,16.662,350000.0
2008-05-12 10:21:00,16.626,16.689,16.568,16.689,450000.0
2008-05-12 10:22:00,16.651,16.685,16.57,16.685,500000.0
2008-05-12 10:23:00,16.692,16.745,16.585,16.624,400000.0
2008-05-12 10:24:00,16.658,16.709,16.591,16.591,400000.0
2008-05-12 10:25:00,16.664,16.664,16.537,16.575,500000.0
2008-05-12 10:26:00,16.594,16.695,16.534,16.693,350000.0
2008-05-12 10:27:00,16.634,16.679,16.557,16.573,400000.0
2008-05-12 10:28:00,16.634,16.683,16.556,16.63,600000.0
2008-05-12 10:29:00,16.663,16.688,16.548,16.548,350000.0
2008-05-12 10:30:00,16.684,16.684,16.587,16.599,400000.0
2008-05-12 10:31:00,16.68,16.681,16.526,16.599,550000.0
2008-05-12 10:32:00,16.643,16.69,16.571,16.682,650000.0
2008-05-12 10:33:00,16.558,16.693,16.531,16.531,450000.0
2008-05-12 10:34:00,16.602,16.731,16.589,16.634,550000.0
2008-05-12 10:35:00,16.616,16.659,16.543,16.543,450000.0
2008-05-12 10:36:00,16.688,16.688,16.548,16.658,400000.0
2008-05-12 10:37:00,16.557,16.667,16.543,16.646,400000.0
2008-05-12 10:38:00,16.638,16.669,16.531,16.66,550000.0
2008-05-12 10:39:00,16.558,16.679,16.547,16.668,350000.0
2008-05-12 10:40:00,16.575,16.675,16.534,16.639,550000.0
2008-05-12 10:41:00,16.673,16.673,16.503,16.564,400000.0
2008-05-12 10:42:00,16.59,16.648,16.535,16.601,400000.0
2008-05-12 10:43:00,16.622,16.66,16.553,16.66,450000.0
2008-05-12 10:44:00,16.543,16.647,16.518,16.582,350000.0
2008-05-12 10:45:00,16.549,16.666,16.549,16.552,500000.0
2008-05-12 10:46:00,16.539,16.682,16.539,16.545,600000.0
2008-05-12 10:47:00,16.629,16.654,16.558,16.561,400000.0
2008-05-12 10:48:00,16.595,16.724,16.569,16.569,550000.0
2008-05-12 10:49:00,16.601,16.672,16.559,16.646,500000.0
2008-05-12 10:50:00,16.665,16.705,16.552,16.573,450000.0
2008-05-12 10:51:00,16.602,16.691,16.564,16.682,350000.0
2008-05-12 10:52:00,16.58,16.722,16.58,16.615,550000.0
2008-05-12 10:53:00,16.658,16.674,16.555,16.674,350000.0
2008-05-12 10:54:00,16.647,16.717,16.581,16.712,400000.0
2008-05-12 10:55:00,16.638,16.716,16.574,16.596,350000.0
2008-05-12 10:56:00,16.609,16.691,16.557,16.648,450000.0
2008-05-12 10:57:00,16.662,16.714,16.622,16.622,400000.0
2008-05-12 10:58:00,16.636,16.716,16.596,16.693,450000.0
2008-05-12 10:59:00,16.666,16.686,16.601,16.686,250000.0
2008-05-12 11:00:00,16.601,16.709,16.601,16.615,400000.0
2008-05-12 11:01:00,16.608,16.698,16.537,16.642,450000.0
2008-05-12 11:02:00,16.666,16.701,16.57,16.701,450000.0
2008-05-12 11:03:00,16.582,16.694,16.582,16.613,400000.0
2008-05-12 11:04:00,16.674,16.674,16.533,16.672,500000.0
2008-05-12 11:05:00,16.616,16.647,16.538,16.639,400000.0
2008-05-12 11:06:00,16.594,16.655,16.554,16.649,400000.0
2008-05-12 11:07:00,16.634,16.663,16.53,16.531,400000.0
2008-05-12 11:08:00,16.583,16.684,16.523,16.614,500000.0
2008-05-12 11:09:00,16.679,16.696,16.526,16.696,500000.0
2008-05-12 11:10:00,16.599,16.747,16.599,16.682,450000.0
2008-05-12 11:11:00,16.63,16.713,16.572,16.713,400000.0
2008-05-12 11:12:00,16.606,16.712,16.555,16.605,600000.0
2008-05-12 11:13:00,16.714,16.76,16.671,16.726,500000.0
2008-05-12 11:14:00,16.725,16.725,16.582,16.608,350000.0
2008-05-12 11:15:00,16.689,16.749,16.635,16.713,550000.0
2008-05-12 11:16:00,16.729,16.741,16.598,16.741,550000.0
2008-05-12 11:17:00,16.745,16.747,16.61,16.718,700000.0
2008-05-12 11:18:00,16.714,16.747,16.612,16.654,400000.0
2008-05-12 11:19:00,16.672,16.713,16.624,16.648,450000.0
2008-05-12 11:20:00,16.712,16.731,16.628,16.731,500000.0
2008-05-12 11:21:00,16.588,16.71,16.567,16.567,450000.0
2008-05-12 11:22:00,16.687,16.801,16.619,16.634,450000.0
2008-05-12 11:23:00,16.647,16.748,16.641,16.712,400000.0
2008-05-12 11:27:00,16.752,16.752,16.641,16.688,400000.0
2008-05-12 11:28:00,16.664,16.781,16.664,16.779,500000.0
2008-05-12 11:29:00,16.669,16.78,16.637,16.78,600000.0
2008-05-12 11:30:00,16.688,16.772,16.66,16.691,400000.0
2008-05-12 11:31:00,16.749,16.768,16.659,16.76,550000.0
2008-05-12 11:32:00,16.808,16.816,16.704,16.764,650000.0
2008-05-12 11:33:00,16.632,16.761,16.623,16.735,550000.0
2008-05-12 11:34:00,16.726,16.807,16.685,16.775,450000.0
2008-05-12 11:35:00,16.69,16.779,16.69,16.751,400000.0
2008-05-12 11:36:00,16.678,16.79,16.678,16.691,400000.0
2008-05-12 11:37:00,16.725,16.773,16.675,16.744,450000.0
2008-05-12 11:38:00,16.64,16.766,16.64,16.655,400000.0
2008-05-12 11:39:00,16.649,16.781,16.649,16.766,550000.0
2008-05-12 11:40:00,16.77,16.77,16.663,16.663,500000.0
2008-05-12 11:41:00,16.731,16.758,16.632,16.75,400000.0
2008-05-12 11:42:00,16.649,16.774,16.649,16.741,350000.0
2008-05-12 11:43:00,16.738,16.772,16.653,16.703,550000.0
2008-05-12 11:44:00,16.666,16.768,16.629,16.662,400000.0
2008-05-12 11:45:00,16.683,16.744,16.649,16.733,350000.0
2008-05-12 11:47:00,16.761,16.761,16.65,16.664,400000.0
2008-05-12 11:48:00,16.683,16.747,16.637,16.65,550000.0
2008-05-12 11:49:00,16.718,16.773,16.634,16.728,400000.0
2008-05-12 11:50:00,16.748,16.748,16.618,16.636,350000.0
2008-05-12 11:51:00,16.705,16.766,16.633,16.633,450000.0
2008-05-12 11:52:00,16.643,16.756,16.643,16.756,500000.0
2008-05-12 11:53:00,16.658,16.708,16.636,16.636,500000.0
2008-05-12 11:54:00,16.62,16.749,16.62,16.741,650000.0
2008-05-12 11:55:00,16.78,16.799,16.658,16.658,400000.0
2008-05-12 11:56:00,16.671,16.769,16.654,16.7,400000.0
2008-05-12 11:57:00,16.704,16.786,16.622,16.657,550000.0
2008-05-12 11:58:00,16.73,16.73,16.625,16.701,450000.0
2008-05-12 11:59:00,16.719,16.719,16.565,16.582,550000.0
2008-05-12 12:00:00,16.706,16.808,16.706,16.78,450000.0
2008-05-12 12:01:00,16.771,16.771,16.625,16.735,500000.0
2008-05-12 12:02:00,16.761,16.761,16.651,16.68,500000.0
2008-05-12 12:04:00,16.758,16.76,16.638,16.665,550000.0
2008-05-12 12:05:00,16.686,16.739,16.604,16.707,450000.0
2008-05-12 12:06:00,16.717,16.76,16.634,16.665,400000.0
2008-05-12 12:07:00,16.628,16.761,16.628,16.634,350000.0
2008-05-12 12:08:00,16.748,16.748,16.633,16.641,500000.0
2008-05-12 12:10:00,16.765,16.765,16.706,16.738,350000.0
2008-05-12 12:12:00,16.649,16.779,16.627,16.739,550000.0
2008-05-12 12:13:00,16.754,16.754,16.64,16.733,350000.0
2008-05-12 12:14:00,16.674,16.773,16.639,16.642,450000.0
2008-05-12 12:15:00,16.734,16.761,16.663,16.748,350000.0
2008-05-12 12:16:00,16.693,16.743,16.634,16.713,450000.0
2008-05-12 12:17:00,16.741,16.751,16.6,16.647,400000.0
2008-05-12 12:18:00,16.663,16.774,16.638,16.724,350000.0
2008-05-12 12:19:00,16.694,16.723,16.631,16.637,550000.0
2008-05-12 12:20:00,16.766,16.769,16.667,16.667,350000.0
2008-05-12 12:21:00,16.681,16.767,16.681,16.681,450000.0
2008-05-12 12:22:00,16.691,16.784,16.656,16.743,450000.0
2008-05-12 12:23:00,16.751,16.757,16.635,16.706,550000.0
2008-05-12 12:24:00,16.689,16.762,16.627,16.738,500000.0
2008-05-12 12:25:00,16.745,16.745,16.652,16.666,450000.0
2008-05-12 12:26:00,16.702,16.755,16.643,16.705,550000.0
2008-05-12 12:27:00,16.735,16.812,16.658,16.792,500000.0
2008-05-12 12:28:00,16.64,16.785,16.638,16.638,350000.0
2008-05-12 12:29:00,16.72,16.762,16.707,16.707,400000.0
2008-05-12 12:30:00,16.697,16.764,16.656,16.764,400000.0
2008-05-12 12:31:00,16.688,16.715,16.66,16.71,350000.0
2008-05-12 12:32:00,16.651,16.788,16.651,16.735,450000.0
2008-05-12 12:33:00,16.653,16.79,16.653,16.711,450000.0
2008-05-12 12:34:00,16.698,16.698,16.583,16.697,350000.0
2008-05-12 12:35:00,16.66,16.719,16.589,16.692,550000.0
2008-05-12 12:36:00,16.677,16.679,16.575,16.664,550000.0
2008-05-12 12:37:00,16.74,16.762,16.651,16.703,400000.0
2008-05-12 12:38:00,16.68,16.68,16.608,16.628,400000.0
2008-05-12 12:39:00,16.614,16.709,16.596,16.647,550000.0
2008-05-12 12:40:00,16.597,16.739,16.58,16.616,450000.0
2008-05-12 12:41:00,16.694,16.698,16.609,16.695,450000.0
2008-05-12 12:42:00,16.691,16.729,16.58,16.58,500000.0
2008-05-12 12:43:00,16.745,16.745,16.61,16.61,350000.0
2008-05-12 12:44:00,16.608,16.715,16.581,16.628,400000.0
2008-05-12 12:45:00,16.647,16.762,16.644,16.644,450000.0
2008-05-12 12:46:00,16.623,16.725,16.623,16.644,400000.0
2008-05-12 12:47:00,16.725,16.725,16.626,16.666,350000.0
2008-05-12 12:48:00,16.688,16.766,16.628,16.664,500000.0
2008-05-12 12:49:00,16.66,16.709,16.578,16.66,400000.0
2008-05-12 12:50:00,16.661,16.794,16.661,16.73,450000.0
2008-05-12 12:51:00,16.68,16.742,16.606,16.606,450000.0
2008-05-12 12:52:00,16.726,16.749,16.622,16.641,350000.0
2008-05-12 12:53:00,16.616,16.795,16.616,16.692,550000.0
2008-05-12 12:55:00,16.713,16.738,16.601,16.738,400000.0
2008-05-12 12:56:00,16.739,16.739,16.617,16.733,450000.0
2008-05-12 12:57:00,16.688,16.748,16.647,16.703,400000.0
2008-05-12 12:58:00,16.655,16.733,16.612,16.733,400000.0
2008-05-12 12:59:00,16.594,16.697,16.594,16.644,350000.0
2008-05-12 13:00:00,16.74,16.74,16.597,16.61,550000.0
2008-05-12 13:01:00,16.699,16.699,16.596,16.693,400000.0
2008-05-12 13:02:00,16.726,16.732,16.644,16.686,500000.0
2008-05-12 13:03:00,16.65,16.719,16.596,16.719,350000.0
2008-05-12 13:04:00,16.585,16.699,16.585,16.669,450000.0
2008-05-12 13:05:00,16.656,16.738,16.605,16.705,400000.0
2008-05-12 13:06:00,16.716,16.757,16.613,16.666,450000.0
2008-05-12 13:07:00,16.648,16.728,16.633,16.728,450000.0
2008-05-12 13:08:00,16.71,16.743,16.651,16.734,350000.0
2008-05-12 13:09:00,16.741,16.765,16.617,16.664,400000.0
2008-05-12 13:10:00,16.626,16.769,16.622,16.769,500000.0
2008-05-12 13:11:00,16.745,16.758,16.664,16.72,400000.0
2008-05-12 13:12:00,16.76,16.77,16.646,16.727,350000.0
2008-05-12 13:13:00,16.675,16.756,16.619,16.752,550000.0
2008-05-12 13:14:00,16.639,16.804,16.633,16.746,400000.0
2008-05-12 13:15:00,16.705,16.705,16.576,16.608,450000.0
2008-05-12 13:16:00,16.752,16.752,16.618,16.721,500000.0
2008-05-12 13:17:00,16.696,16.76,16.635,16.76,450000.0
2008-05-12 13:18:00,16.732,16.732,16.609,16.659,350000.0
2008-05-12 13:19:00,16.71,16.71,16.566,16.622,700000.0
2008-05-12 13:20:00,16.699,16.754,16.618,16.649,800000.0
2008-05-12 13:21:00,16.685,16.739,16.642,16.714,400000.0
2008-05-12 13:23:00,16.732,16.758,16.633,16.663,450000.0
2008-05-12 13:26:00,16.748,16.748,16.639,16.68,400000.0
2008-05-12 13:27:00,16.616,16.749,16.616,16.63,500000.0
2008-05-12 13:28:00,16.713,16.728,16.621,16.621,400000.0
2008-05-12 13:29:00,16.726,16.73,16.61,16.717,400000.0
2008-05-12 13:30:00,16.626,16.703,16.621,16.703,450000.0
2008-05-12 13:31:00,16.73,16.769,16.62,16.708,550000.0
2008-05-12 13:32:00,16.707,16.707,16.605,16.689,400000.0
2008-05-12 13:33:00,16.68,16.745,16.62,16.67,350000.0
2008-05-12 13:34:00,16.705,16.731,16.609,16.609,400000.0
2008-05-12 13:35:00,16.655,16.713,16.617,16.711,550000.0
2008-05-12 13:36:00,16.642,16.744,16.642,16.703,650000.0
2008-05-12 13:37:00,16.635,16.727,16.625,16.625,400000.0
2008-05-12 13:38:00,16.594,16.735,16.594,16.726,350000.0
2008-05-12 13:39:00,16.664,16.773,16.641,16.641,600000.0
2008-05-12 13:40:00,16.698,16.728,16.567,16.71,500000.0
2008-05-12 13:41:00,16.631,16.726,16.607,16.619,400000.0
2008-05-12 13:42:00,16.64,16.699,16.609,16.62,350000.0
2008-05-12 13:43:00,16.692,16.791,16.637,16.766,750000.0
2008-05-12 13:44:00,16.629,16.752,16.629,16.648,450000.0
2008-05-12 13:45:00,16.666,16.746,16.618,16.746,350000.0
2008-05-12 13:46:00,16.67,16.719,16.595,16.692,350000.0
2008-05-12 13:47:00,16.716,16.716,16.598,16.68,400000.0
2008-05-12 13:48:00,16.722,16.722,16.656,16.695,350000.0
2008-05-12 13:49:00,16.651,16.702,16.605,16.605,350000.0
2008-05-12 13:50:00,16.619,16.711,16.584,16.587,550000.0
2008-05-12 13:51:00,16.634,16.731,16.581,16.581,350000.0
2008-05-12 13:52:00,16.701,16.712,16.607,16.607,400000.0
2008-05-12 13:54:00,16.652,16.746,16.596,16.716,400000.0
2008-05-12 13:55:00,16.745,16.75,16.618,16.618,350000.0
2008-05-12 13:56:00,16.704,16.735,16.617,16.665,350000.0
2008-05-12 13:57:00,16.739,16.745,16.61,16.61,400000.0
2008-05-12 13:58:00,16.613,16.687,16.613,16.663,250000.0
2008-05-12 13:59:00,16.627,16.696,16.596,16.596,450000.0
2008-05-12 14:00:00,16.735,16.735,16.612,16.625,450000.0
2008-05-12 14:01:00,16.709,16.709,16.594,16.67,400000.0
2008-05-12 14:02:00,16.627,16.743,16.627,16.673,400000.0
2008-05-12 14:03:00,16.681,16.711,16.603,16.603,350000.0
2008-05-12 14:04:00,16.659,16.672,16.559,16.64,400000.0
2008-05-12 14:05:00,16.679,16.691,16.528,16.691,400000.0
2008-05-12 14:06:00,16.635,16.724,16.619,16.619,450000.0
2008-05-12 14:07:00,16.683,16.702,16.577,16.702,350000.0
2008-05-12 14:08:00,16.607,16.698,16.561,16.565,550000.0
2008-05-12 14:09:00,16.635,16.667,16.547,16.605,500000.0
2008-05-12 14:10:00,16.567,16.656,16.513,16.637,400000.0
2008-05-12 14:11:00,16.65,16.65,16.542,16.561,500000.0
2008-05-12 14:12:00,16.527,16.591,16.527,16.55,350000.0
2008-05-12 14:13:00,16.56,16.637,16.548,16.553,450000.0
2008-05-12 14:14:00,16.558,16.654,16.554,16.556,350000.0
2008-05-12 14:15:00,16.622,16.654,16.545,16.584,350000.0
2008-05-12 14:16:00,16.651,16.674,16.547,16.619,500000.0
2008-05-12 14:17:00,16.581,16.647,16.527,16.6,400000.0
2008-05-12 14:18:00,16.596,16.641,16.532,16.609,400000.0
2008-05-12 14:19:00,16.691,16.709,16.526,16.564,700000.0
2008-05-12 14:20:00,16.655,16.698,16.586,16.658,500000.0
2008-05-12 14:21:00,16.667,16.674,16.55,16.592,400000.0
2008-05-12 14:22:00,16.669,16.669,16.537,16.637,400000.0
2008-05-12 14:23:00,16.635,16.685,16.555,16.608,450000.0
2008-05-12 14:24:00,16.641,16.677,16.559,16.647,400000.0
2008-05-12 14:25:00,16.638,16.76,16.595,16.595,350000.0
2008-05-12 14:26:00,16.748,16.761,16.624,16.735,500000.0
2008-05-12 14:27:00,16.645,16.719,16.577,16.637,550000.0
2008-05-12 14:28:00,16.765,16.765,16.629,16.645,450000.0
2008-05-12 14:29:00,16.666,16.729,16.659,16.659,550000.0
2008-05-12 14:30:00,16.706,16.744,16.592,16.744,350000.0
2008-05-12 14:31:00,16.764,16.764,16.625,16.675,400000.0
2008-05-12 14:32:00,16.752,16.752,16.618,16.717,550000.0
2008-05-12 14:33:00,16.737,16.767,16.646,16.702,400000.0
2008-05-12 14:34:00,16.761,16.8,16.705,16.754,350000.0
2008-05-12 14:35:00,16.773,16.783,16.671,16.686,400000.0
2008-05-12 14:36:00,16.759,16.759,16.645,16.706,400000.0
2008-05-12 14:37:00,16.684,16.79,16.649,16.79,400000.0
2008-05-12 14:38:00,16.623,16.742,16.613,16.619,350000.0
2008-05-12 14:39:00,16.698,16.698,16.613,16.672,500000.0
2008-05-12 14:40:00,16.663,16.784,16.647,16.784,400000.0
2008-05-12 14:41:00,16.777,16.794,16.708,16.782,350000.0
2008-05-12 14:42:00,16.782,16.798,16.656,16.709,500000.0
2008-05-12 14:43:00,16.798,16.805,16.666,16.805,350000.0
2008-05-12 14:44:00,16.723,16.864,16.721,16.796,350000.0
2008-05-12 14:45:00,16.76,16.81,16.709,16.759,400000.0
2008-05-12 14:46:00,16.827,16.827,16.704,16.748,450000.0
2008-05-12 14:47:00,16.719,16.831,16.717,16.8,550000.0
2008-05-12 14:48:00,16.793,16.793,16.719,16.719,400000.0
2008-05-12 14:49:00,16.805,16.825,16.731,16.749,400000.0
2008-05-12 14:50:00,16.833,16.833,16.705,16.768,500000.0
2008-05-12 14:51:00,16.737,16.858,16.737,16.767,400000.0
2008-05-12 14:52:00,16.779,16.826,16.736,16.736,500000.0
2008-05-12 14:53:00,16.786,16.823,16.695,16.823,450000.0
2008-05-12 14:54:00,16.834,16.836,16.728,16.738,550000.0
2008-05-12 14:55:00,16.833,16.833,16.706,16.789,400000.0
2008-05-12 14:56:00,16.805,16.811,16.746,16.798,450000.0
2008-05-12 14:57:00,16.746,16.834,16.694,16.738,400000.0
2008-05-12 14:58:00,16.767,16.815,16.7,16.723,500000.0
2008-05-12 14:59:00,16.827,16.827,16.746,16.816,350000.0
2008-05-12 15:00:00,16.711,16.815,16.685,16.815,350000.0
2008-05-12 15:01:00,16.7,16.79,16.686,16.739,350000.0
2008-05-12 15:02:00,16.785,16.815,16.692,16.781,400000.0
2008-05-12 15:03:00,16.725,16.777,16.694,16.694,500000.0
2008-05-12 15:04:00,16.7,16.743,16.645,16.645,350000.0
2008-05-12 15:05:00,16.683,16.779,16.623,16.633,550000.0
2008-05-12 15:06:00,16.761,16.812,16.661,16.661,500000.0
2008-05-12 15:07:00,16.783,16.815,16.707,16.734,500000.0
2008-05-12 15:08:00,16.762,16.803,16.71,16.744,350000.0
2008-05-12 15:09:00,16.79,16.795,16.656,16.726,450000.0
2008-05-12 15:10:00,16.716,16.82,16.704,16.704,500000.0
2008-05-12 15:11:00,16.711,16.771,16.631,16.654,400000.0
2008-05-12 15:12:00,16.774,16.776,16.637,16.677,500000.0
2008-05-12 15:13:00,16.744,16.744,16.684,16.714,350000.0
2008-05-12 15:14:00,16.806,16.806,16.666,16.748,400000.0
2008-05-12 15:15:00,16.793,16.803,16.739,16.765,350000.0
2008-05-12 15:16:00,16.796,16.836,16.752,16.8,500000.0
2008-05-12 15:17:00,16.805,16.826,16.735,16.794,300000.0
2008-05-12 15:18:00,16.766,16.834,16.676,16.834,400000.0
2008-05-12 15:19:00,16.779,16.867,16.724,16.867,350000.0
2008-05-12 15:20:00,16.73,16.848,16.708,16.708,550000.0
2008-05-12 15:21:00,16.755,16.854,16.755,16.759,350000.0
2008-05-12 15:22:00,16.859,16.859,16.799,16.833,400000.0
2008-05-12 15:23:00,16.822,16.822,16.746,16.809,350000.0
2008-05-12 15:24:00,16.834,16.885,16.73,16.875,500000.0
2008-05-12 15:25:00,16.812,16.883,16.803,16.803,350000.0
2008-05-12 15:26:00,16.898,16.924,16.744,16.918,550000.0
2008-05-12 15:27:00,16.898,16.914,16.823,16.851,400000.0
2008-05-12 15:28:00,16.865,16.894,16.757,16.757,450000.0
2008-05-12 15:29:00,16.869,16.901,16.783,16.872,500000.0
2008-05-12 15:30:00,16.802,16.883,16.793,16.793,350000.0
2008-05-12 15:31:00,16.782,16.886,16.782,16.79,550000.0
2008-05-12 15:32:00,16.88,16.891,16.761,16.846,550000.0
2008-05-12 15:33:00,16.833,16.875,16.745,16.811,400000.0
2008-05-12 15:34:00,16.81,16.876,16.746,16.876,500000.0
2008-05-12 15:35:00,16.861,16.874,16.749,16.848,600000.0
2008-05-12 15:36:00,16.887,16.911,16.789,16.866,550000.0
2008-05-12 15:37:00,16.862,16.901,16.741,16.886,450000.0
2008-05-12 15:38:00,16.797,16.866,16.75,16.75,400000.0
2008-05-12 15:39:00,16.821,16.917,16.808,16.829,350000.0
2008-05-12 15:40:00,16.802,16.921,16.772,16.848,450000.0
2008-05-12 15:41:00,16.835,16.909,16.82,16.82,450000.0
2008-05-12 15:42:00,16.916,16.936,16.871,16.9,400000.0
2008-05-12 15:43:00,16.918,16.918,16.801,16.824,350000.0
2008-05-12 15:44:00,16.815,16.937,16.815,16.886,450000.0
2008-05-12 15:45:00,16.93,16.93,16.77,16.842,350000.0
2008-05-12 15:46:00,16.922,16.922,16.779,16.863,500000.0
2008-05-12 15:47:00,16.799,16.906,16.773,16.773,350000.0
2008-05-12 15:48:00,16.782,16.896,16.782,16.794,550000.0
2008-05-12 15:49:00,16.85,16.904,16.813,16.89,400000.0
2008-05-12 15:50:00,16.844,16.929,16.828,16.831,350000.0
2008-05-12 15:51:00,16.952,16.952,16.84,16.929,450000.0
2008-05-12 15:52:00,16.913,16.933,16.796,16.845,450000.0
2008-05-12 15:53:00,16.836,16.931,16.816,16.913,550000.0
2008-05-12 15:54:00,16.841,16.947,16.807,16.927,500000.0
2008-05-12 15:55:00,16.941,16.941,16.834,16.908,500000.0
2008-05-12 15:56:00,16.871,16.946,16.821,16.861,1000000.0
2008-05-12 15:57:00,16.862,16.917,16.844,16.913,500000.0
2008-05-12 15:58:00,16.934,16.935,16.85,16.935,300000.0
2008-05-12 15:59:00,16.933,16.933,16.815,16.915,550000.0
2008-05-12 16:00:00,16.846,16.881,16.773,16.866,450000.0
2008-05-12 16:01:00,16.942,16.942,16.812,16.827,350000.0
2008-05-12 16:02:00,16.917,16.917,16.804,16.88,550000.0
2008-05-12 16:03:00,16.868,16.933,16.844,16.844,350000.0
2008-05-12 16:04:00,16.925,16.94,16.808,16.886,350000.0
2008-05-12 16:05:00,16.857,16.951,16.811,16.921,400000.0
2008-05-12 16:06:00,16.924,16.942,16.818,16.902,500000.0
2008-05-12 16:07:00,16.861,16.936,16.841,16.901,400000.0
2008-05-12 16:08:00,16.892,16.938,16.8,16.848,550000.0
2008-05-12 16:09:00,16.946,16.946,16.829,16.874,350000.0
2008-05-12 16:10:00,16.892,16.953,16.804,16.889,350000.0
2008-05-12 16:11:00,16.915,16.915,16.804,16.868,400000.0
2008-05-12 16:12:00,16.91,16.938,16.82,16.854,550000.0
2008-05-12 16:13:00,16.842,16.943,16.81,16.893,400000.0
2008-05-12 16:14:00,16.863,16.945,16.808,16.86,450000.0
2008-05-12 16:15:00,16.861,16.935,16.823,16.823,500000.0
2008-05-12 16:16:00,16.947,16.948,16.838,16.948,350000.0
2008-05-12 16:17:00,16.912,16.919,16.827,16.849,400000.0
2008-05-12 16:18:00,16.907,16.949,16.84,16.869,350000.0
2008-05-12 16:19:00,16.867,16.951,16.867,16.871,550000.0
2008-05-12 16:20:00,16.845,16.942,16.812,16.847,350000.0
2008-05-12 16:21:00,16.924,16.925,16.828,16.925,500000.0
2008-05-12 16:22:00,16.817,16.925,16.77,16.925,400000.0
2008-05-12 16:23:00,16.898,16.908,16.752,16.89,950000.0
2008-05-12 16:24:00,16.911,16.951,16.861,16.861,350000.0
2008-05-12 16:25:00,16.924,16.928,16.826,16.826,550000.0
2008-05-12 16:26:00,16.82,16.936,16.804,16.849,400000.0
2008-05-12 16:27:00,16.922,16.922,16.749,16.867,550000.0
2008-05-12 16:28:00,16.866,16.919,16.815,16.875,500000.0
2008-05-12 16:29:00,16.826,16.916,16.782,16.848,450000.0
2008-05-12 16:30:00,16.906,16.947,16.812,16.822,500000.0
2008-05-12 16:31:00,16.891,16.897,16.805,16.822,350000.0
2008-05-12 16:32:00,16.931,16.943,16.831,16.831,500000.0
2008-05-12 16:33:00,16.908,16.98,16.815,16.962,400000.0
2008-05-12 16:34:00,16.832,16.902,16.782,16.891,450000.0
2008-05-12 16:35:00,16.859,16.86,16.859,16.86,100000.0
2008-05-12 16:36:00,16.848,16.957,16.819,16.878,500000.0
2008-05-12 16:37:00,16.841,16.942,16.828,16.85,350000.0
2008-05-12 16:38:00,16.872,16.919,16.872,16.893,350000.0
2008-05-12 16:39:00,16.784,16.903,16.784,16.832,400000.0
2008-05-12 16:40:00,16.94,16.94,16.794,16.828,550000.0
2008-05-12 16:41:00,16.903,16.946,16.862,16.943,400000.0
2008-05-12 16:42:00,16.864,16.929,16.848,16.869,250000.0
2008-05-12 16:43:00,16.831,16.969,16.831,16.839,350000.0
2008-05-12 16:44:00,16.802,16.907,16.802,16.809,350000.0
2008-05-12 16:45:00,16.89,16.926,16.834,16.843,400000.0
2008-05-12 16:46:00,16.922,16.922,16.781,16.913,500000.0
2008-05-12 16:47:00,16.872,16.929,16.813,16.813,300000.0
2008-05-12 16:48:00,16.924,16.954,16.827,16.928,350000.0
2008-05-12 16:49:00,16.83,16.982,16.83,16.863,400000.0
2008-05-12 16:50:00,16.9,16.922,16.795,16.922,500000.0
2008-05-12 16:51:00,16.859,16.913,16.807,16.894,400000.0
2008-05-12 16:52:00,16.918,16.954,16.849,16.885,400000.0
2008-05-12 16:53:00,16.879,16.961,16.842,16.957,350000.0
2008-05-12 16:54:00,16.872,17.005,16.856,16.99,550000.0
2008-05-12 16:55:00,16.937,16.999,16.847,16.999,600000.0
2008-05-12 16:56:00,17.022,17.036,16.919,16.946,550000.0
2008-05-12 16:57:00,17.0,17.062,16.912,16.97,350000.0
2008-05-12 16:58:00,16.985,17.084,16.959,17.077,550000.0
2008-05-12 16:59:00,17.017,17.132,17.007,17.034,350000.0
2008-05-12 17:00:00,16.986,17.141,16.986,17.087,450000.0
2008-05-12 17:01:00,17.089,17.092,16.956,17.084,350000.0
2008-05-12 17:02:00,16.995,17.09,16.97,16.987,550000.0
2008-05-12 17:03:00,17.035,17.093,16.953,17.002,550000.0
2008-05-12 17:04:00,17.016,17.117,17.016,17.072,400000.0
2008-05-12 17:05:00,16.992,17.077,16.991,17.071,550000.0
2008-05-12 17:06:00,17.101,17.121,16.985,16.985,350000.0
2008-05-12 17:07:00,17.021,17.125,16.993,17.106,350000.0
2008-05-12 17:08:00,17.107,17.107,16.999,17.065,350000.0
2008-05-12 17:09:00,17.065,17.108,16.953,17.023,450000.0
2008-05-12 17:10:00,17.099,17.132,17.022,17.087,500000.0
2008-05-12 17:11:00,17.099,17.121,17.022,17.104,450000.0
2008-05-12 17:12:00,16.998,17.09,16.957,17.06,450000.0
2008-05-12 17:13:00,17.04,17.108,17.011,17.011,550000.0
2008-05-12 17:14:00,17.078,17.083,16.946,16.946,350000.0
2008-05-12 17:15:00,17.058,17.111,17.037,17.111,350000.0
2008-05-12 17:16:00,17.035,17.112,16.986,17.112,350000.0
2008-05-12 17:17:00,17.04,17.092,16.957,17.003,550000.0
2008-05-12 17:18:00,17.07,17.106,16.953,17.106,350000.0
2008-05-12 17:19:00,17.012,17.094,16.96,17.003,400000.0
2008-05-12 17:20:00,17.059,17.104,16.963,17.104,350000.0
2008-05-12 17:21:00,17.056,17.111,17.005,17.039,350000.0
2008-05-12 17:22:00,16.978,17.071,16.978,17.07,400000.0
2008-05-12 17:23:00,17.078,17.111,16.963,16.963,450000.0
2008-05-12 17:24:00,17.046,17.073,16.926,17.073,350000.0
2008-05-12 17:25:00,17.0,17.108,16.958,17.108,700000.0
2008-05-12 17:26:00,17.073,17.078,16.945,17.067,550000.0
2008-05-12 17:27:00,17.067,17.067,16.927,17.048,450000.0
2008-05-12 17:28:00,17.109,17.139,17.024,17.029,450000.0
2008-05-12 17:29:00,17.128,17.128,16.987,17.045,350000.0
2008-05-12 17:30:00,17.151,17.206,17.059,17.206,500000.0
2008-05-12 17:31:00,17.054,17.193,17.054,17.106,500000.0
2008-05-12 17:32:00,17.167,17.237,17.108,17.199,450000.0
2008-05-12 17:33:00,17.183,17.217,17.057,17.057,350000.0
2008-05-12 17:34:00,17.112,17.193,17.035,17.181,450000.0
2008-05-12 17:35:00,17.08,17.174,17.023,17.095,400000.0
2008-05-12 17:36:00,17.204,17.218,17.086,17.218,550000.0
2008-05-12 17:37:00,17.193,17.252,17.123,17.197,400000.0
2008-05-12 17:38:00,17.237,17.237,17.093,17.156,500000.0
2008-05-12 17:39:00,17.141,17.223,17.141,17.174,550000.0
2008-05-12 17:40:00,17.275,17.284,17.126,17.273,450000.0
2008-05-12 17:41:00,17.221,17.277,17.137,17.181,550000.0
2008-05-12 17:42:00,17.182,17.28,17.17,17.179,350000.0
2008-05-12 17:43:00,17.248,17.249,17.099,17.244,500000.0
2008-05-12 17:44:00,17.263,17.279,17.144,17.164,500000.0
2008-05-12 17:45:00,17.262,17.266,17.195,17.195,400000.0
2008-05-12 17:46:00,17.248,17.248,17.094,17.134,750000.0
2008-05-12 17:47:00,17.231,17.251,17.114,17.157,500000.0
2008-05-12 17:48:00,17.243,17.243,17.118,17.189,250000.0
2008-05-12 17:49:00,17.18,17.237,17.124,17.179,350000.0
2008-05-12 17:50:00,17.219,17.27,17.146,17.166,600000.0
2008-05-12 17:51:00,17.148,17.255,17.14,17.255,500000.0
2008-05-12 17:52:00,17.255,17.255,17.118,17.167,350000.0
2008-05-12 17:53:00,17.23,17.25,17.111,17.25,400000.0
2008-05-12 17:54:00,17.184,17.282,17.143,17.143,450000.0
2008-05-12 17:55:00,17.174,17.265,17.141,17.141,350000.0
2008-05-12 17:56:00,17.138,17.294,17.138,17.226,550000.0
2008-05-12 17:57:00,17.211,17.229,17.144,17.202,400000.0
2008-05-12 17:58:00,17.165,17.205,17.064,17.19,400000.0
2008-05-12 17:59:00,17.081,17.216,17.072,17.216,450000.0
2008-05-12 18:00:00,17.108,17.196,17.082,17.15,450000.0
2008-05-12 18:01:00,17.17,17.208,17.073,17.121,500000.0
2008-05-12 18:02:00,17.11,17.176,17.027,17.076,450000.0
2008-05-12 18:03:00,17.182,17.182,17.054,17.166,350000.0
2008-05-12 18:04:00,17.08,17.194,17.06,17.06,350000.0
2008-05-12 18:05:00,17.109,17.172,17.028,17.028,250000.0
2008-05-12 18:06:00,17.155,17.155,17.016,17.129,450000.0
2008-05-12 18:07:00,17.139,17.139,16.996,17.036,450000.0
2008-05-12 18:08:00,17.12,17.152,17.023,17.023,350000.0
2008-05-12 18:09:00,17.089,17.166,17.083,17.131,400000.0
2008-05-12 18:10:00,17.032,17.121,17.032,17.068,450000.0
2008-05-12 18:11:00,17.036,17.105,16.954,17.105,450000.0
2008-05-12 18:12:00,17.016,17.09,17.005,17.033,500000.0
2008-05-12 18:13:00,17.106,17.109,17.021,17.071,550000.0
2008-05-12 18:14:00,17.148,17.148,17.067,17.067,250000.0
2008-05-12 18:15:00,17.124,17.157,17.044,17.107,350000.0
2008-05-12 18:16:00,17.085,17.158,17.072,17.072,250000.0
2008-05-12 18:17:00,17.131,17.143,17.045,17.11,400000.0
2008-05-12 18:18:00,17.084,17.16,17.065,17.143,500000.0
2008-05-12 18:19:00,17.159,17.187,17.069,17.158,450000.0
2008-05-12 18:20:00,17.173,17.216,17.068,17.068,600000.0
2008-05-12 18:21:00,17.164,17.247,17.132,17.231,450000.0
2008-05-12 18:22:00,17.169,17.232,17.123,17.123,350000.0
2008-05-12 18:23:00,17.144,17.165,17.112,17.131,550000.0
2008-05-12 18:24:00,17.087,17.217,17.07,17.091,550000.0
2008-05-12 18:25:00,17.027,17.141,17.027,17.076,350000.0
2008-05-12 18:26:00,17.142,17.142,16.982,17.048,400000.0
2008-05-12 18:27:00,17.082,17.146,17.036,17.036,350000.0
2008-05-12 18:28:00,17.013,17.132,16.992,17.034,450000.0
2008-05-12 18:29:00,17.124,17.17,17.061,17.061,700000.0
2008-05-12 18:30:00,17.099,17.109,16.993,17.109,400000.0
2008-05-12 18:31:00,17.123,17.135,17.03,17.079,450000.0
2008-05-12 18:32:00,17.124,17.151,17.02,17.02,350000.0
2008-05-12 18:33:00,17.103,17.131,16.994,17.129,350000.0
2008-05-12 18:34:00,17.147,17.147,17.056,17.091,350000.0
2008-05-12 18:35:00,17.092,17.126,16.991,17.103,550000.0
2008-05-12 18:36:00,17.116,17.148,17.026,17.08,450000.0
2008-05-12 18:37:00,17.1,17.146,17.033,17.096,600000.0
2008-05-12 18:38:00,17.145,17.152,17.033,17.066,500000.0
2008-05-12 18:39:00,17.076,17.147,17.043,17.043,500000.0
2008-05-12 18:40:00,17.076,17.157,16.995,16.995,350000.0
2008-05-12 18:41:00,17.043,17.19,17.043,17.085,550000.0
2008-05-12 18:42:00,17.071,17.081,17.005,17.055,300000.0
2008-05-12 18:43:00,17.061,17.183,17.061,17.149,450000.0
2008-05-12 18:44:00,17.042,17.147,17.002,17.082,500000.0
2008-05-12 18:45:00,17.136,17.136,17.009,17.088,350000.0
2008-05-12 18:46:00,17.121,17.141,17.002,17.081,550000.0
2008-05-12 18:47:00,17.146,17.155,17.002,17.113,450000.0
2008-05-12 18:48:00,17.077,17.171,17.071,17.097,350000.0
2008-05-12 18:49:00,17.115,17.184,17.035,17.14,450000.0
2008-05-12 18:50:00,17.203,17.248,17.092,17.166,950000.0
2008-05-12 18:51:00,17.168,17.168,17.064,17.066,400000.0
2008-05-12 18:52:00,17.22,17.223,17.074,17.206,500000.0
2008-05-12 18:53:00,17.128,17.165,17.0,17.108,400000.0
2008-05-12 18:54:00,17.177,17.177,17.019,17.128,350000.0
2008-05-12 18:55:00,17.084,17.161,17.058,17.156,350000.0
2008-05-12 18:56:00,17.117,17.117,16.993,17.038,300000.0
2008-05-12 18:57:00,17.02,17.14,17.02,17.11,500000.0
2008-05-12 18:58:00,17.078,17.143,17.078,17.083,300000.0
2008-05-12 18:59:00,17.094,17.166,17.057,17.057,600000.0
2008-05-12 19:00:00,17.057,17.129,17.048,17.129,350000.0
2008-05-12 19:01:00,17.135,17.135,17.023,17.128,350000.0
2008-05-12 19:02:00,17.045,17.162,17.031,17.031,550000.0
2008-05-12 19:03:00,17.026,17.115,16.979,17.115,350000.0
2008-05-12 19:04:00,17.03,17.118,16.996,16.996,450000.0
2008-05-12 19:05:00,17.021,17.093,17.013,17.073,300000.0
2008-05-12 19:06:00,17.059,17.156,17.015,17.102,350000.0
2008-05-12 19:07:00,17.101,17.118,16.975,17.118,300000.0
2008-05-12 19:08:00,17.15,17.154,17.084,17.154,200000.0
2008-05-12 19:09:00,17.13,17.173,17.077,17.077,350000.0
2008-05-12 19:10:00,17.047,17.157,17.014,17.074,450000.0
2008-05-12 19:11:00,17.156,17.172,17.09,17.153,550000.0
2008-05-12 19:12:00,17.12,17.12,17.014,17.014,200000.0
2008-05-12 19:13:00,17.049,17.146,17.033,17.108,600000.0
2008-05-12 19:14:00,17.135,17.135,17.019,17.019,400000.0
2008-05-12 19:15:00,17.073,17.14,17.066,17.125,350000.0
2008-05-12 19:16:00,17.109,17.147,17.044,17.068,550000.0
2008-05-12 19:17:00,17.04,17.153,17.04,17.114,550000.0
2008-05-12 19:18:00,17.06,17.115,17.06,17.115,150000.0
2008-05-12 19:19:00,17.092,17.17,17.049,17.142,650000.0
2008-05-12 19:20:00,17.084,17.138,17.06,17.138,550000.0
2008-05-12 19:21:00,17.082,17.151,17.082,17.12,150000.0
2008-05-12 19:23:00,17.107,17.136,16.992,17.004,450000.0
2008-05-12 19:24:00,17.057,17.139,17.006,17.126,400000.0
2008-05-12 19:25:00,17.024,17.111,16.962,16.997,300000.0
2008-05-12 19:26:00,17.018,17.129,17.018,17.129,150000.0
2008-05-12 19:27:00,17.105,17.134,16.991,17.108,450000.0
2008-05-12 19:28:00,17.001,17.169,17.001,17.148,500000.0
2008-05-12 19:29:00,17.008,17.101,16.975,16.996,350000.0
2008-05-12 19:30:00,17.123,17.123,16.953,17.013,400000.0
2008-05-12 19:31:00,17.091,17.102,16.977,17.102,500000.0
2008-05-12 19:32:00,17.057,17.145,16.992,16.992,400000.0
2008-05-12 19:33:00,16.986,17.128,16.986,17.08,450000.0
2008-05-12 19:35:00,17.051,17.051,17.051,17.051,50000.0
2008-05-12 19:36:00,17.008,17.133,17.008,17.133,150000.0
2008-05-12 19:37:00,17.038,17.038,17.036,17.036,100000.0
2008-05-12 19:38:00,17.004,17.094,17.004,17.026,250000.0
2008-05-12 19:39:00,17.115,17.115,17.003,17.003,100000.0
2008-05-12 19:40:00,17.111,17.111,16.946,17.026,650000.0
2008-05-12 19:43:00,16.991,17.099,16.991,17.008,500000.0
2008-05-12 19:44:00,17.077,17.129,16.982,17.11,350000.0
2008-05-12 19:45:00,17.063,17.077,17.003,17.077,300000.0
2008-05-12 19:46:00,17.103,17.103,16.99,17.048,550000.0
2008-05-12 19:47:00,17.09,17.152,17.017,17.017,400000.0
2008-05-12 19:48:00,17.087,17.113,17.006,17.086,350000.0
2008-05-12 19:50:00,17.121,17.121,16.996,17.113,450000.0
2008-05-12 19:51:00,17.072,17.121,17.017,17.087,300000.0
2008-05-12 19:52:00,17.126,17.126,17.018,17.082,250000.0
2008-05-12 19:53:00,17.064,17.123,17.01,17.123,400000.0
2008-05-12 19:54:00,17.099,17.099,17.007,17.007,400000.0
2008-05-12 19:55:00,17.076,17.163,17.015,17.067,450000.0
2008-05-12 19:56:00,17.058,17.184,17.03,17.082,550000.0
2008-05-12 19:57:00,17.006,17.073,16.971,16.986,350000.0
2008-05-12 19:58:00,17.091,17.126,16.998,17.018,400000.0
2008-05-12 19:59:00,17.13,17.133,17.022,17.106,350000.0
2008-05-12 20:00:00,17.035,17.137,17.028,17.133,350000.0
2008-05-12 20:02:00,17.08,17.141,17.045,17.135,500000.0
2008-05-12 20:03:00,17.084,17.17,17.037,17.108,450000.0
2008-05-12 20:04:00,17.087,17.158,17.041,17.041,300000.0
2008-05-12 20:05:00,17.14,17.14,17.057,17.09,300000.0
2008-05-12 20:06:00,17.04,17.072,17.04,17.072,100000.0
2008-05-12 20:07:00,17.078,17.133,17.049,17.072,400000.0
2008-05-12 20:08:00,17.06,17.07,17.009,17.035,250000.0
2008-05-12 20:09:00,17.014,17.126,16.983,17.102,900000.0
2008-05-12 20:10:00,17.094,17.141,16.989,17.141,450000.0
2008-05-12 20:11:00,17.112,17.135,17.027,17.135,400000.0
2008-05-12 20:12:00,17.065,17.127,17.024,17.024,250000.0
2008-05-12 20:13:00,17.117,17.17,17.055,17.055,500000.0
2008-05-12 20:14:00,17.092,17.14,17.037,17.039,350000.0
2008-05-12 20:15:00,17.109,17.142,17.061,17.061,350000.0
2008-05-12 20:16:00,17.022,17.098,17.01,17.083,400000.0
2008-05-12 20:17:00,17.094,17.149,17.069,17.115,350000.0
2008-05-12 20:18:00,17.079,17.122,17.056,17.122,400000.0
2008-05-12 20:19:00,17.088,17.097,16.988,17.027,350000.0
2008-05-12 20:20:00,17.096,17.148,17.015,17.144,400000.0
2008-05-12 20:22:00,17.083,17.118,17.035,17.035,150000.0
2008-05-12 20:23:00,17.088,17.117,17.035,17.043,400000.0
2008-05-12 20:24:00,17.042,17.106,17.029,17.093,400000.0
2008-05-12 20:25:00,17.099,17.119,16.977,17.103,500000.0
2008-05-12 20:26:00,17.067,17.119,16.97,17.034,500000.0
2008-05-12 20:27:00,17.055,17.055,16.967,16.979,400000.0
2008-05-12 20:28:00,17.095,17.105,17.005,17.105,250000.0
2008-05-12 20:29:00,17.075,17.115,17.013,17.013,500000.0
2008-05-12 20:30:00,17.025,17.09,16.994,17.019,400000.0
2008-05-12 20:31:00,17.088,17.095,16.982,17.058,250000.0
2008-05-12 20:32:00,17.01,17.084,16.982,17.008,350000.0
2008-05-12 20:33:00,17.026,17.057,17.011,17.057,250000.0
2008-05-12 20:34:00,16.957,17.087,16.957,17.087,400000.0
2008-05-12 20:35:00,17.074,17.085,16.942,16.942,350000.0
2008-05-12 20:36:00,16.945,17.082,16.945,17.052,350000.0
2008-05-12 20:37:00,17.069,17.09,16.986,17.09,500000.0
2008-05-12 20:38:00,17.095,17.095,17.007,17.007,100000.0
2008-05-12 20:39:00,17.09,17.09,16.963,16.963,100000.0
2008-05-12 20:40:00,17.104,17.104,16.953,17.06,500000.0
2008-05-12 20:41:00,16.992,17.091,16.976,17.091,200000.0
2008-05-12 20:42:00,17.061,17.093,16.993,17.088,300000.0
2008-05-12 20:44:00,17.006,17.081,16.972,16.972,500000.0
2008-05-12 20:45:00,16.946,17.014,16.943,16.943,200000.0
2008-05-12 20:46:00,17.04,17.04,16.966,16.966,200000.0
2008-05-12 20:48:00,16.966,17.038,16.934,17.003,400000.0
2008-05-12 20:49:00,17.029,17.046,16.939,17.046,350000.0
2008-05-12 20:50:00,17.068,17.096,17.012,17.084,400000.0
2008-05-12 20:51:00,17.071,17.071,16.947,17.041,200000.0
2008-05-12 20:52:00,16.954,17.046,16.954,17.008,200000.0
2008-05-12 20:53:00,17.0,17.059,17.0,17.059,100000.0
2008-05-12 20:54:00,17.045,17.102,17.001,17.001,350000.0
2008-05-12 20:55:00,17.066,17.066,17.042,17.042,100000.0
2008-05-12 20:57:00,17.028,17.078,16.994,16.994,350000.0
2008-05-12 20:58:00,17.082,17.102,17.022,17.046,350000.0
2008-05-12 21:00:00,17.03,17.089,17.03,17.089,100000.0
2008-05-12 21:04:00,16.957,17.07,16.957,17.006,500000.0
2008-05-12 21:05:00,17.072,17.108,17.033,17.076,250000.0
2008-05-12 21:06:00,17.073,17.073,16.993,17.062,250000.0
2008-05-12 21:07:00,17.037,17.054,17.037,17.054,100000.0
2008-05-12 21:08:00,17.027,17.094,16.936,16.981,550000.0
2008-05-12 21:09:00,17.121,17.15,17.012,17.122,450000.0
2008-05-12 21:10:00,17.07,17.07,16.98,17.068,450000.0
2008-05-12 21:11:00,17.094,17.094,16.998,16.998,100000.0
2008-05-12 21:15:00,17.089,17.102,17.026,17.026,400000.0
2008-05-12 21:16:00,17.047,17.096,17.021,17.059,350000.0
2008-05-12 21:17:00,17.03,17.102,17.03,17.102,150000.0
2008-05-12 21:19:00,17.11,17.11,16.992,16.992,100000.0
2008-05-12 21:20:00,17.096,17.096,16.972,16.972,450000.0
2008-05-12 21:22:00,17.093,17.093,17.04,17.04,250000.0
2008-05-12 21:23:00,16.978,17.101,16.978,16.994,450000.0
2008-05-12 21:24:00,17.026,17.1,16.968,17.038,400000.0
2008-05-12 21:26:00,17.094,17.094,17.092,17.092,100000.0
2008-05-12 21:27:00,17.099,17.099,17.099,17.099,50000.0
2008-05-12 21:29:00,17.078,17.094,17.078,17.094,100000.0
2008-05-12 21:30:00,17.1,17.111,17.01,17.01,250000.0
2008-05-12 21:32:00,17.057,17.108,17.021,17.028,350000.0
2008-05-12 21:36:00,17.046,17.1,17.02,17.02,350000.0
2008-05-12 21:37:00,17.076,17.076,17.027,17.027,100000.0
2008-05-12 21:38:00,17.103,17.103,16.982,17.084,300000.0
2008-05-12 21:40:00,17.086,17.114,16.989,17.114,500000.0
2008-05-12 21:41:00,17.109,17.109,17.079,17.079,100000.0
2008-05-12 21:42:00,17.076,17.108,16.978,17.084,550000.0
2008-05-12 21:45:00,17.078,17.109,17.023,17.067,350000.0
2008-05-12 21:46:00,17.069,17.074,17.069,17.074,150000.0
2008-05-12 21:47:00,17.099,17.099,17.045,17.068,400000.0
2008-05-12 21:49:00,17.007,17.17,17.007,17.089,450000.0
2008-05-12 21:50:00,17.081,17.1,17.056,17.1,300000.0
2008-05-12 21:51:00,17.067,17.081,16.964,17.049,200000.0
2008-05-12 21:53:00,17.033,17.096,17.033,17.096,150000.0
2008-05-12 21:56:00,17.03,17.089,17.03,17.089,100000.0
2008-05-12 21:58:00,17.012,17.114,17.012,17.114,100000.0
2008-05-12 21:59:00,17.032,17.057,17.032,17.053,150000.0
2008-05-12 22:00:00,17.111,17.121,16.975,17.114,500000.0
2008-05-12 22:01:00,17.085,17.085,16.966,16.968,150000.0
2008-05-12 22:04:00,17.079,17.079,17.079,17.079,50000.0
2008-05-12 22:05:00,17.066,17.122,17.047,17.047,350000.0
2008-05-12 22:08:00,17.052,17.115,17.029,17.029,350000.0
2008-05-12 22:10:00,16.973,17.097,16.952,16.952,250000.0
2008-05-12 22:11:00,17.032,17.085,16.993,17.047,300000.0
2008-05-12 22:12:00,17.019,17.111,16.971,17.111,150000.0
2008-05-12 22:13:00,17.094,17.094,17.082,17.082,100000.0
2008-05-12 22:14:00,17.091,17.091,16.964,16.999,350000.0
2008-05-12 22:15:00,17.004,17.098,16.954,16.954,250000.0
2008-05-12 22:16:00,17.092,17.092,16.977,17.026,500000.0
2008-05-12 22:18:00,17.039,17.105,17.011,17.011,150000.0
2008-05-12 22:20:00,17.028,17.028,17.028,17.028,50000.0
2008-05-12 22:21:00,17.056,17.097,17.056,17.097,100000.0
2008-05-12 22:22:00,17.056,17.112,17.037,17.079,350000.0
2008-05-12 22:23:00,17.069,17.096,16.983,17.096,450000.0
2008-05-12 22:24:00,17.089,17.1,16.973,17.098,350000.0
2008-05-12 22:25:00,17.082,17.082,16.995,16.995,250000.0
2008-05-12 22:27:00,17.099,17.099,17.007,17.015,200000.0
2008-05-12 22:29:00,17.05,17.05,16.996,17.019,150000.0
2008-05-12 22:30:00,17.041,17.108,16.994,17.052,700000.0
2008-05-12 22:33:00,17.077,17.087,17.029,17.087,200000.0
2008-05-12 22:36:00,17.082,17.109,17.003,17.109,350000.0
2008-05-12 22:38:00,17.067,17.119,17.047,17.119,200000.0
2008-05-12 22:39:00,17.046,17.108,16.97,17.03,300000.0
2008-05-12 22:40:00,17.046,17.103,16.98,16.98,250000.0
2008-05-12 22:41:00,17.108,17.137,17.045,17.091,250000.0
2008-05-12 22:42:00,17.009,17.126,16.973,17.021,250000.0
2008-05-12 22:45:00,17.1,17.118,17.038,17.086,400000.0
2008-05-12 22:50:00,17.11,17.121,17.037,17.084,600000.0
2008-05-12 22:53:00,17.066,17.122,17.047,17.089,350000.0
2008-05-12 22:54:00,17.121,17.121,17.06,17.086,200000.0
2008-05-12 22:56:00,17.034,17.034,17.032,17.032,100000.0
2008-05-12 22:57:00,17.029,17.035,17.029,17.035,150000.0
2008-05-12 22:58:00,17.028,17.105,17.005,17.027,400000.0
2008-05-12 22:59:00,17.048,17.048,17.048,17.048,100000.0
2008-05-12 23:00:00,17.041,17.044,17.041,17.044,100000.0
2008-05-12 23:01:00,17.119,17.119,17.028,17.107,250000.0
2008-05-12 23:09:00,17.036,17.104,17.029,17.03,350000.0
2008-05-12 23:10:00,17.076,17.112,17.076,17.112,100000.0
2008-05-12 23:11:00,17.029,17.085,17.029,17.085,100000.0
2008-05-12 23:12:00,17.046,17.091,17.014,17.027,350000.0
2008-05-12 23:13:00,17.025,17.1,17.025,17.097,350000.0
2008-05-12 23:14:00,17.031,17.031,16.975,16.975,100000.0
2008-05-12 23:15:00,17.092,17.12,17.069,17.086,450000.0
2008-05-12 23:16:00,17.063,17.114,17.016,17.036,300000.0
2008-05-12 23:20:00,17.064,17.109,16.996,17.038,500000.0
2008-05-12 23:23:00,17.003,17.104,17.003,17.104,100000.0
2008-05-12 23:27:00,17.039,17.1,16.994,17.0,200000.0
2008-05-12 23:30:00,17.104,17.109,17.016,17.076,450000.0
2008-05-12 23:31:00,17.085,17.095,17.085,17.095,100000.0
2008-05-12 23:40:00,17.093,17.094,16.994,16.994,300000.0
2008-05-12 23:44:00,17.041,17.106,17.022,17.022,200000.0
2008-05-12 23:50:00,17.03,17.089,17.03,17.089,100000.0
2008-05-12 23:54:00,17.058,17.11,17.025,17.082,350000.0
2008-05-12 23:58:00,17.091,17.108,17.021,17.076,350000.0
2008-05-13 00:00:00,17.037,17.074,17.037,17.074,100000.0
2008-05-13 00:01:00,17.091,17.104,17.021,17.104,400000.0
2008-05-13 00:02:00,17.026,17.071,17.026,17.026,150000.0
2008-05-13 00:03:00,17.12,17.12,17.031,17.051,200000.0
2008-05-13 00:05:00,17.07,17.104,16.996,16.996,200000.0
2008-05-13 00:06:00,17.109,17.109,16.981,17.041,250000.0
2008-05-13 00:07:00,17.056,17.104,17.056,17.104,100000.0
2008-05-13 00:08:00,17.026,17.026,17.026,17.026,50000.0
2008-05-13 00:09:00,17.107,17.107,17.012,17.079,500000.0
2008-05-13 00:10:00,17.042,17.091,17.0,17.072,600000.0
2008-05-13 00:11:00,17.101,17.13,17.041,17.041,150000.0
2008-05-13 00:17:00,17.011,17.131,17.011,17.131,150000.0
2008-05-13 00:18:00,17.032,17.032,16.992,16.992,100000.0
2008-05-13 00:19:00,17.071,17.127,16.978,17.041,500000.0
2008-05-13 00:20:00,17.122,17.122,17.122,17.122,150000.0
2008-05-13 00:21:00,17.122,17.128,16.989,17.128,400000.0
2008-05-13 00:23:00,17.129,17.139,17.084,17.129,400000.0
2008-05-13 00:24:00,17.128,17.134,17.124,17.128,200000.0
2008-05-13 00:26:00,17.104,17.137,17.062,17.062,350000.0
2008-05-13 00:30:00,17.044,17.134,17.016,17.073,400000.0
2008-05-13 00:36:00,17.076,17.086,16.989,17.086,200000.0
2008-05-13 00:38:00,17.05,17.109,17.05,17.109,100000.0
2008-05-13 00:40:00,17.05,17.109,17.05,17.109,100000.0
2008-05-13 00:43:00,17.04,17.099,17.04,17.099,100000.0
2008-05-13 00:50:00,17.051,17.099,17.019,17.057,550000.0
2008-05-13 00:53:00,17.071,17.071,17.071,17.071,50000.0
2008-05-13 00:54:00,17.082,17.141,17.057,17.094,350000.0
2008-05-13 00:55:00,17.126,17.126,17.095,17.095,100000.0
2008-05-13 00:59:00,17.06,17.11,17.055,17.103,300000.0
2008-05-13 01:00:00,17.076,17.132,17.057,17.057,350000.0
2008-05-13 01:03:00,17.127,17.127,17.089,17.089,100000.0
2008-05-13 01:08:00,17.096,17.097,17.093,17.093,150000.0
2008-05-13 01:09:00,16.99,16.99,16.99,16.99,50000.0
2008-05-13 01:10:00,17.015,17.126,16.99,17.101,700000.0
2008-05-13 01:15:00,17.054,17.115,17.054,17.115,100000.0
2008-05-13 01:18:00,17.137,17.137,17.055,17.129,450000.0
2008-05-13 01:19:00,17.064,17.137,17.032,17.064,350000.0
2008-05-13 01:20:00,17.152,17.152,17.152,17.152,50000.0
2008-05-13 01:21:00,17.042,17.062,17.042,17.062,100000.0
2008-05-13 01:23:00,17.096,17.097,17.096,17.097,150000.0
2008-05-13 01:24:00,17.067,17.067,17.067,17.067,50000.0
2008-05-13 01:25:00,17.097,17.135,17.087,17.135,200000.0
2008-05-13 01:26:00,17.138,17.149,17.054,17.149,250000.0
2008-05-13 01:27:00,17.113,17.113,17.113,17.113,50000.0
2008-05-13 01:28:00,17.11,17.154,17.106,17.106,250000.0
2008-05-13 01:29:00,17.105,17.158,17.069,17.074,350000.0
2008-05-13 01:30:00,17.106,17.153,17.078,17.153,150000.0
2008-05-13 01:31:00,17.13,17.169,17.097,17.155,450000.0
2008-05-13 01:35:00,17.087,17.167,17.08,17.085,650000.0
2008-05-13 01:38:00,17.127,17.141,17.088,17.136,350000.0
2008-05-13 01:39:00,17.094,17.133,17.031,17.125,250000.0
2008-05-13 01:40:00,17.124,17.124,17.075,17.075,150000.0
2008-05-13 01:41:00,17.086,17.179,17.04,17.04,200000.0
2008-05-13 01:42:00,17.024,17.121,17.02,17.02,150000.0
2008-05-13 01:43:00,17.121,17.153,17.023,17.069,300000.0
2008-05-13 01:44:00,17.019,17.15,17.019,17.15,100000.0
2008-05-13 01:46:00,17.149,17.149,17.02,17.048,500000.0
2008-05-13 01:47:00,17.126,17.185,17.062,17.15,550000.0
2008-05-13 01:49:00,17.153,17.183,17.1,17.153,300000.0
2008-05-13 01:50:00,17.167,17.167,17.056,17.104,300000.0
2008-05-13 01:51:00,17.136,17.164,17.082,17.135,400000.0
2008-05-13 01:52:00,17.167,17.167,17.167,17.167,50000.0
2008-05-13 01:53:00,17.098,17.172,17.098,17.172,150000.0
2008-05-13 01:55:00,17.081,17.168,17.046,17.097,550000.0
2008-05-13 01:56:00,17.111,17.157,17.085,17.128,250000.0
2008-05-13 01:57:00,17.11,17.162,17.11,17.122,300000.0
2008-05-13 01:58:00,17.178,17.178,17.037,17.123,450000.0
2008-05-13 01:59:00,17.142,17.209,17.119,17.151,350000.0
2008-05-13 02:00:00,17.165,17.165,17.165,17.165,50000.0
2008-05-13 02:01:00,17.146,17.171,17.146,17.171,100000.0
2008-05-13 02:02:00,17.191,17.191,17.107,17.169,200000.0
2008-05-13 02:06:00,17.148,17.179,17.064,17.148,350000.0
2008-05-13 02:08:00,17.175,17.175,17.064,17.151,250000.0
2008-05-13 02:09:00,17.132,17.198,17.086,17.126,550000.0
2008-05-13 02:10:00,17.179,17.186,17.13,17.154,400000.0
2008-05-13 02:11:00,17.156,17.156,17.074,17.074,150000.0
2008-05-13 02:12:00,17.151,17.204,17.104,17.187,500000.0
2008-05-13 02:13:00,17.062,17.154,17.05,17.154,250000.0
2008-05-13 02:14:00,17.087,17.153,17.084,17.09,300000.0
2008-05-13 02:17:00,17.136,17.17,17.088,17.088,350000.0
2008-05-13 02:19:00,17.165,17.166,17.039,17.133,500000.0
2008-05-13 02:20:00,17.088,17.157,17.029,17.157,500000.0
2008-05-13 02:22:00,17.144,17.167,17.055,17.129,400000.0
2008-05-13 02:23:00,17.083,17.16,17.083,17.16,150000.0
2008-05-13 02:27:00,17.035,17.136,17.035,17.102,150000.0
2008-05-13 02:28:00,17.095,17.181,17.08,17.181,200000.0
2008-05-13 02:29:00,17.169,17.169,17.051,17.146,400000.0
2008-05-13 02:30:00,17.084,17.157,17.045,17.045,300000.0
2008-05-13 02:35:00,17.085,17.155,17.085,17.092,300000.0
2008-05-13 02:36:00,17.023,17.113,17.023,17.104,150000.0
2008-05-13 02:39:00,17.104,17.104,16.986,17.002,300000.0
2008-05-13 02:40:00,17.133,17.183,17.099,17.103,400000.0
2008-05-13 02:42:00,17.136,17.153,17.014,17.104,200000.0
2008-05-13 02:43:00,17.146,17.146,17.028,17.028,150000.0
2008-05-13 02:44:00,17.135,17.135,17.096,17.096,100000.0
2008-05-13 02:50:00,17.027,17.123,17.027,17.123,100000.0
2008-05-13 02:52:00,17.078,17.078,17.067,17.067,100000.0
2008-05-13 02:53:00,17.073,17.118,17.022,17.058,300000.0
2008-05-13 02:56:00,17.031,17.146,17.031,17.089,150000.0
2008-05-13 02:58:00,17.063,17.106,17.062,17.067,250000.0
2008-05-13 03:00:00,17.07,17.14,17.052,17.052,400000.0
2008-05-13 03:05:00,17.117,17.124,17.095,17.124,200000.0
2008-05-13 03:06:00,17.091,17.103,17.036,17.091,450000.0
2008-05-13 03:07:00,17.105,17.132,17.105,17.132,100000.0
2008-05-13 03:08:00,17.101,17.101,17.046,17.046,100000.0
2008-05-13 03:10:00,17.037,17.048,17.037,17.048,150000.0
2008-05-13 03:13:00,17.11,17.11,17.023,17.023,150000.0
2008-05-13 03:14:00,17.117,17.122,17.01,17.081,700000.0
2008-05-13 03:15:00,17.037,17.148,17.037,17.111,300000.0
2008-05-13 03:19:00,17.1,17.104,17.1,17.104,100000.0
2008-05-13 03:20:00,17.144,17.149,17.099,17.116,400000.0
2008-05-13 03:21:00,17.14,17.14,17.091,17.091,150000.0
2008-05-13 03:23:00,17.098,17.158,17.082,17.117,350000.0
2008-05-13 03:30:00,17.004,17.096,17.004,17.069,150000.0
2008-05-13 03:32:00,17.058,17.076,17.058,17.076,100000.0
2008-05-13 03:33:00,16.998,17.132,16.998,17.099,650000.0
2008-05-13 03:34:00,16.979,16.979,16.979,16.979,50000.0
2008-05-13 03:35:00,17.101,17.124,16.984,16.984,400000.0
2008-05-13 03:36:00,17.072,17.13,16.989,17.13,400000.0
2008-05-13 03:38:00,17.144,17.149,17.099,17.116,400000.0
2008-05-13 03:40:00,17.129,17.132,16.984,17.132,350000.0
2008-05-13 03:43:00,17.091,17.134,17.049,17.101,250000.0
2008-05-13 03:46:00,17.038,17.124,17.022,17.022,250000.0
2008-05-13 03:50:00,17.111,17.144,17.001,17.127,400000.0
2008-05-13 03:54:00,17.132,17.138,17.132,17.138,100000.0
2008-05-13 03:57:00,17.067,17.067,16.969,16.992,450000.0
2008-05-13 03:58:00,17.05,17.05,16.997,16.997,400000.0
2008-05-13 03:59:00,17.044,17.119,16.978,17.067,450000.0
2008-05-13 04:00:00,17.024,17.043,17.017,17.017,200000.0
2008-05-13 04:01:00,16.999,17.0,16.999,17.0,100000.0
2008-05-13 04:03:00,17.108,17.114,17.044,17.114,200000.0
2008-05-13 04:04:00,17.058,17.102,17.007,17.102,150000.0
2008-05-13 04:05:00,17.051,17.125,17.051,17.125,250000.0
2008-05-13 04:10:00,17.04,17.099,17.04,17.099,100000.0
2008-05-13 04:14:00,17.045,17.101,17.045,17.086,200000.0
2008-05-13 04:16:00,17.04,17.099,17.04,17.099,100000.0
2008-05-13 04:20:00,17.096,17.096,17.076,17.076,100000.0
2008-05-13 04:21:00,17.072,17.072,17.042,17.042,100000.0
2008-05-13 04:22:00,17.116,17.139,17.013,17.123,350000.0
2008-05-13 04:23:00,17.134,17.134,17.134,17.134,50000.0
2008-05-13 04:24:00,17.134,17.134,17.134,17.134,50000.0
2008-05-13 04:25:00,17.084,17.098,17.084,17.091,200000.0
2008-05-13 04:26:00,17.122,17.132,17.037,17.077,350000.0
2008-05-13 04:27:00,17.085,17.098,17.022,17.098,250000.0
2008-05-13 04:28:00,17.114,17.147,17.114,17.146,150000.0
2008-05-13 04:29:00,17.055,17.117,17.0,17.065,600000.0
2008-05-13 04:30:00,17.076,17.096,17.076,17.096,100000.0
2008-05-13 04:31:00,17.051,17.108,17.049,17.108,200000.0
2008-05-13 04:32:00,17.088,17.088,16.936,16.993,550000.0
2008-05-13 04:33:00,17.066,17.074,17.066,17.071,150000.0
2008-05-13 04:34:00,16.993,17.085,16.94,17.076,400000.0
2008-05-13 04:35:00,17.066,17.077,16.982,16.982,250000.0
2008-05-13 04:36:00,17.053,17.092,17.016,17.046,300000.0
2008-05-13 04:37:00,17.073,17.073,16.948,16.948,400000.0
2008-05-13 04:38:00,17.058,17.064,17.054,17.054,150000.0
2008-05-13 04:39:00,16.964,17.071,16.964,17.03,500000.0
2008-05-13 04:40:00,17.017,17.084,16.989,17.009,300000.0
2008-05-13 04:41:00,17.006,17.04,16.94,16.972,550000.0
2008-05-13 04:42:00,16.993,16.999,16.993,16.999,100000.0
2008-05-13 04:43:00,17.041,17.079,17.022,17.022,200000.0
2008-05-13 04:44:00,17.055,17.055,16.949,16.949,300000.0
2008-05-13 04:46:00,16.966,17.057,16.966,17.035,350000.0
2008-05-13 04:47:00,17.051,17.068,16.954,17.068,400000.0
2008-05-13 04:48:00,17.059,17.067,17.018,17.027,300000.0
2008-05-13 04:49:00,17.074,17.074,16.935,16.938,450000.0
2008-05-13 04:50:00,17.064,17.064,16.997,17.016,250000.0
2008-05-13 04:51:00,16.954,17.067,16.954,17.023,350000.0
2008-05-13 04:52:00,17.032,17.086,17.001,17.06,350000.0
2008-05-13 04:53:00,17.061,17.061,17.025,17.029,150000.0
2008-05-13 04:54:00,17.052,17.052,16.995,16.995,100000.0
2008-05-13 04:55:00,17.042,17.093,17.005,17.048,350000.0
2008-05-13 04:56:00,17.083,17.083,16.994,17.048,350000.0
2008-05-13 04:57:00,17.107,17.119,16.993,17.085,300000.0
2008-05-13 04:58:00,16.991,17.006,16.991,17.006,100000.0
2008-05-13 04:59:00,17.03,17.127,17.01,17.01,500000.0
2008-05-13 05:00:00,17.017,17.05,16.977,17.04,350000.0
2008-05-13 05:01:00,17.003,17.065,16.989,17.065,350000.0
2008-05-13 05:02:00,17.088,17.094,17.063,17.079,250000.0
2008-05-13 05:03:00,16.995,17.001,16.995,17.001,100000.0
2008-05-13 05:04:00,17.052,17.057,17.013,17.051,400000.0
2008-05-13 05:05:00,16.964,17.082,16.964,17.082,350000.0
2008-05-13 05:06:00,17.017,17.101,16.988,17.094,400000.0
2008-05-13 05:07:00,17.068,17.093,16.994,17.072,350000.0
2008-05-13 05:08:00,17.109,17.152,17.025,17.025,350000.0
2008-05-13 05:09:00,17.003,17.086,17.003,17.056,400000.0
2008-05-13 05:10:00,17.107,17.157,17.011,17.025,500000.0
2008-05-13 05:11:00,16.961,17.092,16.961,17.008,500000.0
2008-05-13 05:12:00,17.089,17.11,17.089,17.11,100000.0
2008-05-13 05:15:00,17.086,17.088,16.97,17.047,350000.0
2008-05-13 05:16:00,17.073,17.073,16.983,17.048,250000.0
2008-05-13 05:17:00,17.027,17.129,17.027,17.053,500000.0
2008-05-13 05:19:00,17.041,17.097,17.022,17.064,350000.0
2008-05-13 05:20:00,17.018,17.074,16.991,17.017,350000.0
2008-05-13 05:21:00,17.054,17.12,17.012,17.078,550000.0
2008-05-13 05:22:00,17.109,17.125,17.022,17.125,300000.0
2008-05-13 05:23:00,17.083,17.129,17.023,17.03,550000.0
2008-05-13 05:24:00,17.049,17.062,17.049,17.05,150000.0
2008-05-13 05:25:00,17.142,17.144,17.117,17.117,200000.0
2008-05-13 05:26:00,17.042,17.128,17.034,17.128,200000.0
2008-05-13 05:27:00,17.129,17.129,17.062,17.102,300000.0
2008-05-13 05:28:00,17.112,17.124,17.009,17.123,300000.0
2008-05-13 05:29:00,17.129,17.129,17.016,17.016,250000.0
2008-05-13 05:30:00,17.136,17.136,16.978,16.978,550000.0
2008-05-13 05:31:00,17.079,17.101,17.036,17.096,400000.0
2008-05-13 05:32:00,17.007,17.051,17.007,17.051,100000.0
2008-05-13 05:33:00,17.091,17.091,17.083,17.083,100000.0
2008-05-13 05:35:00,17.014,17.084,17.014,17.084,100000.0
2008-05-13 05:36:00,16.954,17.061,16.954,17.061,100000.0
2008-05-13 05:37:00,17.008,17.093,16.971,17.061,400000.0
2008-05-13 05:38:00,16.954,17.063,16.954,16.986,250000.0
2008-05-13 05:39:00,17.046,17.101,16.949,17.101,500000.0
2008-05-13 05:40:00,16.981,17.125,16.981,17.021,600000.0
2008-05-13 05:41:00,17.002,17.1,17.002,17.1,150000.0
2008-05-13 05:42:00,17.097,17.097,16.966,17.081,150000.0
2008-05-13 05:43:00,17.104,17.112,17.006,17.031,300000.0
2008-05-13 05:44:00,17.006,17.086,16.974,17.081,250000.0
2008-05-13 05:45:00,17.077,17.087,17.002,17.049,500000.0
2008-05-13 05:46:00,16.979,17.05,16.942,17.05,250000.0
2008-05-13 05:47:00,17.013,17.08,17.01,17.01,300000.0
2008-05-13 05:48:00,17.108,17.108,17.021,17.061,400000.0
2008-05-13 05:49:00,17.094,17.094,17.006,17.007,250000.0
2008-05-13 05:50:00,16.984,17.087,16.984,17.037,300000.0
2008-05-13 05:51:00,17.006,17.025,16.991,17.025,250000.0
2008-05-13 05:52:00,17.106,17.108,17.104,17.104,150000.0
2008-05-13 05:53:00,16.986,17.015,16.945,16.945,150000.0
2008-05-13 05:54:00,16.94,17.01,16.908,16.996,500000.0
2008-05-13 05:55:00,16.982,17.005,16.982,17.005,200000.0
2008-05-13 05:56:00,17.058,17.058,16.956,16.956,100000.0
2008-05-13 05:57:00,17.087,17.087,16.963,16.984,400000.0
2008-05-13 05:58:00,17.084,17.112,17.03,17.075,300000.0
2008-05-13 05:59:00,17.103,17.116,16.994,16.994,300000.0
2008-05-13 06:00:00,16.947,17.049,16.909,17.049,900000.0
2008-05-13 06:01:00,16.949,17.074,16.949,16.957,550000.0
2008-05-13 06:02:00,17.003,17.099,16.965,17.075,550000.0
2008-05-13 06:04:00,17.059,17.086,17.059,17.086,100000.0
2008-05-13 06:05:00,17.026,17.081,17.026,17.034,300000.0
2008-05-13 06:06:00,17.01,17.069,17.01,17.069,100000.0
2008-05-13 06:07:00,17.026,17.082,17.007,17.049,350000.0
2008-05-13 06:10:00,16.993,17.074,16.976,17.068,300000.0
2008-05-13 06:11:00,17.039,17.079,16.962,17.079,250000.0
2008-05-13 06:14:00,16.979,17.037,16.962,16.97,450000.0
2008-05-13 06:15:00,16.923,17.038,16.923,17.034,150000.0
2008-05-13 06:16:00,17.014,17.02,16.936,16.936,400000.0
2008-05-13 06:17:00,16.996,17.055,16.972,17.03,400000.0
2008-05-13 06:18:00,17.049,17.084,17.034,17.034,200000.0
2008-05-13 06:19:00,17.051,17.067,16.977,16.985,300000.0
2008-05-13 06:20:00,16.976,17.065,16.976,17.041,250000.0
2008-05-13 06:21:00,17.059,17.059,17.019,17.019,100000.0
2008-05-13 06:22:00,17.062,17.082,16.985,16.985,300000.0
2008-05-13 06:23:00,17.0,17.0,16.997,16.997,100000.0
2008-05-13 06:24:00,17.049,17.049,16.941,16.956,300000.0
2008-05-13 06:25:00,17.014,17.066,16.981,17.051,400000.0
2008-05-13 06:26:00,17.028,17.063,17.021,17.063,150000.0
2008-05-13 06:27:00,16.952,17.039,16.952,17.039,100000.0
2008-05-13 06:28:00,16.988,17.045,16.933,16.933,350000.0
2008-05-13 06:29:00,17.035,17.057,16.958,16.964,400000.0
2008-05-13 06:30:00,16.949,17.023,16.927,17.023,500000.0
2008-05-13 06:31:00,16.973,17.046,16.939,16.989,550000.0
2008-05-13 06:32:00,16.942,17.0,16.863,16.972,550000.0
2008-05-13 06:33:00,16.949,17.051,16.946,16.946,500000.0
2008-05-13 06:34:00,17.031,17.031,16.893,17.014,450000.0
2008-05-13 06:35:00,17.032,17.036,16.904,16.988,500000.0
2008-05-13 06:36:00,17.03,17.046,16.919,16.961,400000.0
2008-05-13 06:37:00,16.924,16.985,16.92,16.985,250000.0
2008-05-13 06:38:00,16.894,17.022,16.877,16.983,300000.0
2008-05-13 06:39:00,16.966,17.026,16.906,16.987,500000.0
2008-05-13 06:40:00,17.028,17.028,16.917,16.919,400000.0
2008-05-13 06:41:00,17.008,17.039,16.952,17.008,300000.0
2008-05-13 06:42:00,17.019,17.05,16.942,16.998,350000.0
2008-05-13 06:43:00,16.919,16.919,16.919,16.919,50000.0
2008-05-13 06:44:00,16.961,16.997,16.961,16.997,150000.0
2008-05-13 06:45:00,17.068,17.092,16.947,16.947,400000.0
2008-05-13 06:46:00,16.939,17.033,16.918,16.937,350000.0
2008-05-13 06:47:00,16.922,17.062,16.922,16.936,250000.0
2008-05-13 06:48:00,17.032,17.039,16.929,17.022,400000.0
2008-05-13 06:49:00,17.033,17.033,16.85,16.992,500000.0
2008-05-13 06:50:00,17.062,17.08,16.944,16.951,400000.0
2008-05-13 06:51:00,17.031,17.049,16.928,16.989,200000.0
2008-05-13 06:52:00,16.941,17.021,16.941,16.941,250000.0
2008-05-13 06:53:00,16.959,17.061,16.956,17.016,350000.0
2008-05-13 06:54:00,16.946,16.982,16.887,16.982,350000.0
2008-05-13 06:55:00,16.996,17.039,16.958,17.039,300000.0
2008-05-13 06:56:00,16.976,17.042,16.942,17.019,450000.0
2008-05-13 06:57:00,16.991,17.02,16.909,16.909,500000.0
2008-05-13 06:58:00,16.95,17.035,16.95,17.035,200000.0
2008-05-13 06:59:00,16.977,17.084,16.951,16.951,800000.0
2008-05-13 07:00:00,16.992,17.064,16.934,16.979,550000.0
2008-05-13 07:01:00,17.014,17.028,16.906,17.027,550000.0
2008-05-13 07:02:00,17.024,17.024,16.926,16.939,350000.0
2008-05-13 07:03:00,17.02,17.061,16.983,17.028,350000.0
2008-05-13 07:04:00,17.042,17.062,16.932,16.976,250000.0
2008-05-13 07:05:00,16.966,17.1,16.966,16.987,500000.0
2008-05-13 07:06:00,17.048,17.076,16.965,16.965,250000.0
2008-05-13 07:07:00,16.967,16.967,16.955,16.955,100000.0
2008-05-13 07:08:00,16.934,17.042,16.93,16.961,350000.0
2008-05-13 07:09:00,17.027,17.027,16.918,16.92,500000.0
2008-05-13 07:10:00,16.943,17.046,16.925,16.976,200000.0
2008-05-13 07:11:00,16.999,17.059,16.943,17.017,350000.0
2008-05-13 07:12:00,16.954,17.08,16.952,16.952,500000.0
2008-05-13 07:13:00,16.944,17.073,16.944,16.973,450000.0
2008-05-13 07:14:00,16.947,17.056,16.947,16.984,500000.0
2008-05-13 07:15:00,17.02,17.092,16.939,17.092,400000.0
2008-05-13 07:16:00,17.086,17.096,16.95,17.068,350000.0
2008-05-13 07:17:00,16.98,17.033,16.971,17.033,400000.0
2008-05-13 07:18:00,17.059,17.065,16.953,17.065,350000.0
2008-05-13 07:19:00,17.085,17.097,16.986,17.057,550000.0
2008-05-13 07:20:00,16.966,17.053,16.966,17.05,250000.0
2008-05-13 07:21:00,17.068,17.069,16.963,16.982,450000.0
2008-05-13 07:22:00,17.045,17.063,16.911,17.063,400000.0
2008-05-13 07:23:00,17.02,17.066,16.961,17.066,400000.0
2008-05-13 07:24:00,16.994,17.078,16.969,17.067,550000.0
2008-05-13 07:25:00,17.091,17.108,17.002,17.022,600000.0
2008-05-13 07:27:00,16.985,17.038,16.985,16.999,250000.0
2008-05-13 07:28:00,17.039,17.091,16.968,16.968,350000.0
2008-05-13 07:29:00,17.012,17.036,16.976,16.979,400000.0
2008-05-13 07:30:00,16.999,17.059,16.932,16.956,550000.0
2008-05-13 07:31:00,16.963,17.131,16.961,17.073,400000.0
2008-05-13 07:32:00,17.049,17.136,16.995,17.04,500000.0
2008-05-13 07:33:00,17.083,17.083,17.048,17.048,100000.0
2008-05-13 07:34:00,16.986,17.11,16.986,17.11,400000.0
2008-05-13 07:35:00,17.099,17.099,16.973,17.035,400000.0
2008-05-13 07:36:00,17.026,17.109,16.975,16.975,500000.0
2008-05-13 07:37:00,17.121,17.121,17.1,17.1,100000.0
2008-05-13 07:38:00,17.029,17.086,16.962,17.081,450000.0
2008-05-13 07:39:00,17.051,17.088,16.939,17.078,400000.0
2008-05-13 07:40:00,16.991,17.069,16.967,17.037,250000.0
2008-05-13 07:41:00,17.047,17.097,16.972,16.977,400000.0
2008-05-13 07:42:00,17.102,17.139,16.995,17.024,350000.0
2008-05-13 07:43:00,17.103,17.13,17.017,17.061,500000.0
2008-05-13 07:44:00,17.088,17.127,17.033,17.105,400000.0
2008-05-13 07:45:00,17.083,17.124,17.022,17.022,350000.0
2008-05-13 07:46:00,17.113,17.113,16.982,17.067,550000.0
2008-05-13 07:47:00,17.127,17.127,16.967,17.066,350000.0
2008-05-13 07:48:00,17.003,17.114,16.966,16.971,550000.0
2008-05-13 07:49:00,17.086,17.114,16.991,17.079,550000.0
2008-05-13 07:50:00,17.108,17.108,17.004,17.048,450000.0
2008-05-13 07:51:00,17.084,17.123,17.028,17.123,350000.0
2008-05-13 07:52:00,17.053,17.109,17.039,17.048,350000.0
2008-05-13 07:53:00,17.053,17.108,16.993,17.023,400000.0
2008-05-13 07:54:00,17.087,17.132,17.008,17.039,350000.0
2008-05-13 07:55:00,17.115,17.115,16.984,17.073,350000.0
2008-05-13 07:56:00,16.984,17.134,16.984,17.048,350000.0
2008-05-13 07:57:00,17.105,17.157,17.035,17.117,450000.0
2008-05-13 07:58:00,17.063,17.13,17.015,17.061,500000.0
2008-05-13 07:59:00,17.016,17.119,17.01,17.106,450000.0
2008-05-13 08:00:00,17.016,17.149,17.016,17.074,350000.0
2008-05-13 08:01:00,17.008,17.117,17.008,17.109,350000.0
2008-05-13 08:02:00,17.052,17.09,16.983,16.99,400000.0
2008-05-13 08:03:00,17.07,17.142,17.035,17.13,450000.0
2008-05-13 08:04:00,17.006,17.124,17.006,17.057,350000.0
2008-05-13 08:05:00,17.026,17.108,17.001,17.038,400000.0
2008-05-13 08:06:00,17.042,17.107,16.969,17.107,400000.0
2008-05-13 08:07:00,17.139,17.139,17.028,17.116,450000.0
2008-05-13 08:08:00,17.089,17.181,17.056,17.16,400000.0
2008-05-13 08:09:00,17.115,17.133,17.0,17.073,400000.0
2008-05-13 08:10:00,17.04,17.11,16.99,16.99,400000.0
2008-05-13 08:11:00,17.048,17.148,17.007,17.041,500000.0
2008-05-13 08:12:00,17.092,17.147,17.033,17.033,300000.0
2008-05-13 08:13:00,17.068,17.112,16.99,17.112,500000.0
2008-05-13 08:14:00,17.079,17.113,16.961,17.113,400000.0
2008-05-13 08:15:00,17.093,17.105,16.998,16.998,400000.0
2008-05-13 08:16:00,17.067,17.122,17.001,17.019,300000.0
2008-05-13 08:17:00,16.969,17.121,16.969,17.015,450000.0
2008-05-13 08:18:00,17.168,17.168,17.026,17.056,500000.0
2008-05-13 08:19:00,17.066,17.137,17.033,17.062,400000.0
2008-05-13 08:20:00,17.027,17.123,16.982,17.089,400000.0
2008-05-13 08:21:00,17.123,17.123,16.966,17.095,400000.0
2008-05-13 08:22:00,17.023,17.104,16.984,17.104,550000.0
2008-05-13 08:23:00,16.989,17.119,16.989,17.009,400000.0
2008-05-13 08:24:00,17.016,17.091,17.007,17.007,350000.0
2008-05-13 08:25:00,17.1,17.155,17.068,17.068,400000.0
2008-05-13 08:26:00,17.06,17.104,16.995,17.104,400000.0
2008-05-13 08:27:00,16.962,17.099,16.962,17.013,400000.0
2008-05-13 08:28:00,17.066,17.092,17.024,17.057,450000.0
2008-05-13 08:29:00,17.084,17.107,17.029,17.029,400000.0
2008-05-13 08:30:00,16.994,17.101,16.987,17.101,500000.0
2008-05-13 08:31:00,17.116,17.118,17.006,17.028,450000.0
2008-05-13 08:32:00,17.023,17.121,16.982,17.12,400000.0
2008-05-13 08:33:00,17.005,17.119,17.005,17.075,450000.0
2008-05-13 08:34:00,17.073,17.12,16.973,17.12,450000.0
2008-05-13 08:35:00,17.102,17.159,17.038,17.104,550000.0
2008-05-13 08:36:00,17.004,17.052,17.004,17.013,350000.0
2008-05-13 08:37:00,17.014,17.131,17.014,17.025,350000.0
2008-05-13 08:38:00,17.136,17.162,17.034,17.056,400000.0
2008-05-13 08:39:00,17.088,17.088,17.068,17.068,100000.0
2008-05-13 08:40:00,17.128,17.128,16.975,17.095,350000.0
2008-05-13 08:41:00,16.966,17.093,16.966,17.038,400000.0
2008-05-13 08:42:00,17.1,17.103,16.996,17.103,300000.0
2008-05-13 08:43:00,17.098,17.098,16.978,17.022,350000.0
2008-05-13 08:44:00,17.034,17.09,17.004,17.072,350000.0
2008-05-13 08:45:00,17.057,17.109,16.999,17.01,350000.0
2008-05-13 08:46:00,17.079,17.116,16.977,16.977,550000.0
2008-05-13 08:47:00,16.99,17.084,16.936,17.073,550000.0
2008-05-13 08:48:00,17.089,17.089,16.939,17.043,350000.0
2008-05-13 08:49:00,17.09,17.094,17.027,17.094,500000.0
2008-05-13 08:50:00,17.016,17.128,16.998,17.032,550000.0
2008-05-13 08:51:00,17.067,17.122,17.056,17.119,450000.0
2008-05-13 08:52:00,17.088,17.088,17.01,17.076,350000.0
2008-05-13 08:53:00,16.986,17.097,16.96,17.097,400000.0
2008-05-13 08:54:00,17.059,17.059,16.947,17.004,400000.0
2008-05-13 08:55:00,17.042,17.084,16.962,17.011,450000.0
2008-05-13 08:56:00,17.004,17.066,16.943,16.973,400000.0
2008-05-13 08:57:00,17.005,17.076,16.986,17.008,350000.0
2008-05-13 08:58:00,17.01,17.062,16.954,16.984,500000.0
2008-05-13 08:59:00,17.069,17.069,16.937,16.994,350000.0
2008-05-13 09:00:00,17.024,17.035,16.966,16.966,300000.0
2008-05-13 09:01:00,17.02,17.043,16.958,17.037,1250000.0
2008-05-13 09:02:00,17.058,17.088,16.951,16.951,350000.0
2008-05-13 09:03:00,16.933,17.056,16.933,17.056,350000.0
2008-05-13 09:04:00,17.026,17.071,16.986,16.987,450000.0
2008-05-13 09:05:00,17.042,17.089,16.951,17.066,400000.0
2008-05-13 09:06:00,17.027,17.074,16.941,16.98,450000.0
2008-05-13 09:07:00,16.956,17.057,16.927,16.927,500000.0
2008-05-13 09:08:00,16.966,17.092,16.942,17.027,400000.0
2008-05-13 09:09:00,17.019,17.028,16.912,17.011,350000.0
2008-05-13 09:10:00,16.926,17.03,16.889,16.956,450000.0
2008-05-13 09:11:00,16.955,17.013,16.917,16.989,350000.0
2008-05-13 09:12:00,16.935,17.009,16.88,16.97,550000.0
2008-05-13 09:13:00,16.955,17.001,16.868,17.001,550000.0
2008-05-13 09:14:00,16.911,17.036,16.911,17.008,400000.0
2008-05-13 09:15:00,17.006,17.006,16.863,16.926,500000.0
2008-05-13 09:16:00,17.017,17.038,16.933,17.005,400000.0
2008-05-13 09:17:00,16.904,16.979,16.888,16.888,300000.0
2008-05-13 09:18:00,17.002,17.016,16.877,16.986,500000.0
2008-05-13 09:19:00,16.879,17.013,16.879,16.919,550000.0
2008-05-13 09:20:00,16.948,17.0,16.923,16.985,350000.0
2008-05-13 09:21:00,16.952,17.057,16.921,16.992,350000.0
2008-05-13 09:22:00,16.998,17.051,16.933,16.95,400000.0
2008-05-13 09:23:00,16.929,17.032,16.899,16.952,500000.0
2008-05-13 09:24:00,16.986,17.045,16.971,16.971,350000.0
2008-05-13 09:25:00,16.962,17.037,16.893,16.963,550000.0
2008-05-13 09:26:00,16.953,17.007,16.908,16.986,550000.0
2008-05-13 09:27:00,16.976,16.994,16.92,16.991,300000.0
2008-05-13 09:28:00,16.983,17.111,16.956,16.981,1550000.0
2008-05-13 09:29:00,16.99,17.078,16.923,17.028,450000.0
2008-05-13 09:30:00,17.01,17.079,16.931,16.971,450000.0
2008-05-13 09:31:00,17.044,17.044,16.949,16.976,350000.0
2008-05-13 09:32:00,16.998,17.055,16.923,16.923,400000.0
2008-05-13 09:33:00,16.933,17.069,16.933,17.016,550000.0
2008-05-13 09:34:00,16.921,17.059,16.859,17.059,1950000.0
2008-05-13 09:35:00,17.073,17.073,16.98,16.997,350000.0
2008-05-13 09:36:00,17.081,17.081,16.998,17.06,400000.0
2008-05-13 09:37:00,17.044,17.094,16.975,17.044,450000.0
2008-05-13 09:38:00,17.009,17.068,16.968,17.023,550000.0
2008-05-13 09:39:00,17.014,17.083,16.971,16.971,550000.0
2008-05-13 09:40:00,17.024,17.059,16.93,17.059,500000.0
2008-05-13 09:41:00,17.012,17.012,16.902,16.902,450000.0
2008-05-13 09:42:00,16.913,17.012,16.905,17.012,450000.0
2008-05-13 09:43:00,16.987,17.045,16.908,17.033,550000.0
2008-05-13 09:44:00,16.942,17.054,16.942,17.054,450000.0
2008-05-13 09:45:00,17.02,17.062,16.942,17.024,350000.0
2008-05-13 09:46:00,17.052,17.052,16.928,16.955,450000.0
2008-05-13 09:47:00,17.013,17.053,16.911,17.053,400000.0
2008-05-13 09:49:00,17.054,17.054,16.946,17.009,400000.0
2008-05-13 09:50:00,16.982,17.069,16.915,16.983,350000.0
2008-05-13 09:52:00,17.047,17.091,16.975,17.074,450000.0
2008-05-13 09:53:00,17.078,17.078,16.953,17.054,550000.0
2008-05-13 09:54:00,16.978,17.101,16.949,17.04,750000.0
2008-05-13 09:55:00,16.975,17.095,16.975,17.089,450000.0
2008-05-13 09:56:00,17.014,17.06,16.947,17.028,450000.0
2008-05-13 09:57:00,17.007,17.084,16.948,17.037,450000.0
2008-05-13 09:58:00,16.982,17.047,16.968,16.983,400000.0
2008-05-13 09:59:00,16.92,17.05,16.92,17.045,400000.0
2008-05-13 10:00:00,17.051,17.051,16.914,16.914,350000.0
2008-05-13 10:01:00,17.029,17.08,16.956,16.956,400000.0
2008-05-13 10:02:00,16.939,17.016,16.93,16.93,400000.0
2008-05-13 10:03:00,17.017,17.062,16.938,16.96,500000.0
2008-05-13 10:04:00,16.938,17.083,16.938,16.99,550000.0
2008-05-13 10:05:00,17.025,17.075,16.994,17.0,350000.0
2008-05-13 10:06:00,16.987,17.07,16.978,17.012,500000.0
2008-05-13 10:07:00,17.038,17.058,16.95,16.976,350000.0
2008-05-13 10:08:00,17.062,17.068,16.944,16.992,550000.0
2008-05-13 10:09:00,17.031,17.072,16.943,16.991,350000.0
2008-05-13 10:10:00,17.043,17.103,16.945,16.945,650000.0
2008-05-13 10:11:00,17.073,17.073,16.973,17.066,400000.0
2008-05-13 10:12:00,17.053,17.053,16.923,16.97,550000.0
2008-05-13 10:13:00,16.956,17.031,16.937,16.993,350000.0
2008-05-13 10:14:00,16.979,17.066,16.929,16.976,550000.0
2008-05-13 10:15:00,16.992,17.052,16.947,16.971,350000.0
2008-05-13 10:16:00,17.006,17.067,16.952,16.952,550000.0
2008-05-13 10:17:00,17.075,17.075,16.943,16.943,500000.0
2008-05-13 10:18:00,17.084,17.094,16.951,16.999,550000.0
2008-05-13 10:19:00,17.067,17.068,16.957,17.068,550000.0
2008-05-13 10:20:00,16.944,17.03,16.907,17.03,350000.0
2008-05-13 10:21:00,16.983,17.07,16.928,17.07,450000.0
2008-05-13 10:22:00,17.03,17.068,16.957,17.068,500000.0
2008-05-13 10:23:00,17.049,17.051,16.887,16.956,400000.0
2008-05-13 10:24:00,17.03,17.074,16.957,16.957,250000.0
2008-05-13 10:25:00,17.032,17.032,16.916,16.952,500000.0
2008-05-13 10:26:00,16.969,17.088,16.943,17.071,350000.0
2008-05-13 10:27:00,17.01,17.03,16.91,16.932,400000.0
2008-05-13 10:28:00,17.041,17.08,16.963,17.023,600000.0
2008-05-13 10:30:00,17.071,17.071,16.992,16.992,400000.0
2008-05-13 10:31:00,16.947,17.059,16.936,17.007,550000.0
2008-05-13 10:32:00,17.023,17.057,16.936,17.049,650000.0
2008-05-13 10:33:00,16.983,17.071,16.95,16.95,450000.0
2008-05-13 10:34:00,16.985,17.059,16.921,17.059,550000.0
2008-05-13 10:35:00,17.004,17.012,16.896,16.896,450000.0
2008-05-13 10:36:00,17.056,17.07,16.95,17.053,400000.0
2008-05-13 10:37:00,16.904,16.985,16.862,16.985,400000.0
2008-05-13 10:38:00,17.013,17.02,16.885,17.018,550000.0
2008-05-13 10:39:00,16.916,17.042,16.897,17.042,350000.0
2008-05-13 10:40:00,16.974,17.052,16.921,17.0,550000.0
2008-05-13 10:41:00,17.023,17.026,16.88,16.931,400000.0
2008-05-13 10:42:00,16.939,16.992,16.86,16.915,400000.0
2008-05-13 10:43:00,16.92,16.97,16.818,16.97,450000.0
2008-05-13 10:44:00,16.896,17.021,16.862,16.932,350000.0
2008-05-13 10:45:00,16.894,17.02,16.894,16.9,500000.0
2008-05-13 10:46:00,16.874,16.996,16.871,16.871,600000.0
2008-05-13 10:47:00,16.961,16.973,16.881,16.881,400000.0
2008-05-13 10:48:00,16.908,17.004,16.879,16.879,550000.0
2008-05-13 10:49:00,16.929,16.978,16.872,16.958,500000.0
2008-05-13 10:50:00,17.003,17.003,16.836,16.871,450000.0
2008-05-13 10:51:00,16.922,17.014,16.872,16.986,350000.0
2008-05-13 10:52:00,16.879,17.043,16.879,16.909,550000.0
2008-05-13 10:53:00,16.979,16.979,16.886,16.973,350000.0
2008-05-13 10:54:00,16.978,17.017,16.895,17.009,400000.0
2008-05-13 10:55:00,16.922,16.967,16.856,16.891,350000.0
2008-05-13 10:56:00,16.902,16.961,16.837,16.917,450000.0
2008-05-13 10:57:00,16.925,16.973,16.881,16.881,400000.0
2008-05-13 10:58:00,16.918,16.999,16.875,16.989,450000.0
2008-05-13 10:59:00,16.962,17.004,16.91,17.004,250000.0
2008-05-13 11:00:00,16.897,17.001,16.897,16.915,400000.0
2008-05-13 11:01:00,16.906,16.963,16.82,16.949,450000.0
2008-05-13 11:02:00,16.983,17.048,16.885,17.026,450000.0
2008-05-13 11:03:00,16.895,16.996,16.889,16.933,400000.0
2008-05-13 11:04:00,17.01,17.024,16.887,17.02,500000.0
2008-05-13 11:05:00,16.928,16.961,16.832,16.934,400000.0
2008-05-13 11:06:00,16.902,16.985,16.866,16.943,400000.0
2008-05-13 11:07:00,16.939,16.99,16.846,16.846,400000.0
2008-05-13 11:08:00,16.916,17.02,16.899,16.964,500000.0
2008-05-13 11:09:00,16.988,16.998,16.858,16.998,500000.0
2008-05-13 11:10:00,16.886,17.013,16.886,16.967,450000.0
2008-05-13 11:11:00,16.946,17.045,16.918,17.006,400000.0
2008-05-13 11:12:00,16.923,17.036,16.894,16.915,600000.0
2008-05-13 11:13:00,16.962,17.008,16.926,16.984,500000.0
2008-05-13 11:14:00,17.028,17.028,16.894,16.913,350000.0
2008-05-13 11:15:00,16.978,17.049,16.908,16.991,550000.0
2008-05-13 11:16:00,17.016,17.038,16.878,17.038,550000.0
2008-05-13 11:17:00,17.037,17.041,16.909,17.013,700000.0
2008-05-13 11:18:00,17.005,17.034,16.903,16.944,400000.0
2008-05-13 11:19:00,16.975,17.01,16.934,16.943,450000.0
2008-05-13 11:20:00,17.034,17.041,16.954,17.041,500000.0
2008-05-13 11:21:00,16.891,16.996,16.876,16.878,450000.0
2008-05-13 11:22:00,16.99,17.096,16.915,16.915,450000.0
2008-05-13 11:23:00,16.917,17.037,16.917,16.991,400000.0
2008-05-13 11:24:00,16.914,16.949,16.885,16.898,400000.0
2008-05-13 11:25:00,16.9,17.02,16.9,17.02,350000.0
2008-05-13 11:27:00,17.023,17.023,16.893,16.937,400000.0
2008-05-13 11:28:00,16.878,17.023,16.869,17.023,500000.0
2008-05-13 11:29:00,16.884,16.991,16.846,16.991,600000.0
2008-05-13 11:30:00,16.923,17.017,16.894,16.932,400000.0
2008-05-13 11:31:00,16.973,16.976,16.846,16.954,550000.0
2008-05-13 11:32:00,17.021,17.023,16.887,16.972,650000.0
2008-05-13 11:33:00,16.907,17.062,16.907,16.998,550000.0
2008-05-13 11:34:00,16.967,17.042,16.9,16.982,450000.0
2008-05-13 11:35:00,16.887,16.968,16.887,16.961,400000.0
2008-05-13 11:36:00,16.915,17.031,16.907,16.907,400000.0
2008-05-13 11:37:00,16.954,16.998,16.913,16.998,450000.0
2008-05-13 11:38:00,16.894,17.026,16.894,16.92,400000.0
2008-05-13 11:39:00,16.948,17.131,16.948,17.065,550000.0
2008-05-13 11:40:00,17.055,17.104,16.953,16.953,500000.0
2008-05-13 11:41:00,17.01,17.043,16.92,17.03,400000.0
2008-05-13 11:42:00,16.915,17.029,16.915,17.003,350000.0
2008-05-13 11:43:00,16.98,17.003,16.866,16.931,550000.0
2008-05-13 11:44:00,16.916,17.043,16.896,16.919,400000.0
2008-05-13 11:45:00,16.924,17.0,16.883,16.983,350000.0
2008-05-13 11:46:00,16.952,16.991,16.89,16.933,350000.0
2008-05-13 11:47:00,17.02,17.02,16.905,16.905,400000.0
2008-05-13 11:48:00,16.94,17.001,16.885,16.904,550000.0
2008-05-13 11:49:00,16.957,17.022,16.874,16.994,400000.0
2008-05-13 11:50:00,16.998,16.998,16.841,16.854,350000.0
2008-05-13 11:51:00,16.933,17.006,16.859,16.859,450000.0
2008-05-13 11:52:00,16.9,17.0,16.9,17.0,500000.0
2008-05-13 11:53:00,16.889,16.978,16.889,16.894,500000.0
2008-05-13 11:54:00,16.848,16.993,16.848,16.978,650000.0
2008-05-13 11:55:00,17.007,17.032,16.885,16.891,400000.0
2008-05-13 11:56:00,16.892,16.987,16.875,16.932,400000.0
2008-05-13 11:57:00,16.94,17.01,16.856,16.885,550000.0
2008-05-13 11:58:00,16.986,17.06,16.911,16.989,450000.0
2008-05-13 11:59:00,16.982,16.985,16.811,16.824,550000.0
2008-05-13 12:00:00,16.937,17.017,16.913,17.013,450000.0
2008-05-13 12:01:00,16.99,16.99,16.826,16.96,500000.0
2008-05-13 12:02:00,16.997,16.997,16.859,16.896,500000.0
2008-05-13 12:03:00,16.865,17.01,16.865,17.01,450000.0
2008-05-13 12:04:00,17.016,17.02,16.887,16.912,550000.0
2008-05-13 12:05:00,16.945,16.99,16.859,16.957,450000.0
2008-05-13 12:06:00,16.996,17.065,16.928,16.951,400000.0
2008-05-13 12:07:00,16.899,17.03,16.899,16.902,350000.0
2008-05-13 12:08:00,17.008,17.008,16.892,16.902,500000.0
2008-05-13 12:09:00,16.943,17.051,16.914,17.051,550000.0
2008-05-13 12:10:00,17.053,17.053,16.992,17.02,350000.0
2008-05-13 12:11:00,16.928,17.015,16.916,16.954,350000.0
2008-05-13 12:12:00,16.918,17.068,16.918,17.008,550000.0
2008-05-13 12:13:00,17.025,17.025,16.877,17.001,350000.0
2008-05-13 12:14:00,16.932,17.025,16.901,16.905,450000.0
2008-05-13 12:15:00,17.029,17.045,16.938,17.01,350000.0
2008-05-13 12:16:00,16.945,16.978,16.874,16.936,450000.0
2008-05-13 12:17:00,17.013,17.031,16.894,16.926,400000.0
2008-05-13 12:18:00,16.94,17.049,16.911,16.992,350000.0
2008-05-13 12:19:00,16.956,17.042,16.922,16.922,550000.0
2008-05-13 12:20:00,17.028,17.034,16.95,16.95,350000.0
2008-05-13 12:21:00,16.96,17.05,16.955,16.963,450000.0
2008-05-13 12:22:00,16.959,17.051,16.937,17.019,450000.0
2008-05-13 12:23:00,17.03,17.03,16.913,16.971,550000.0
2008-05-13 12:24:00,16.968,17.048,16.908,17.016,500000.0
2008-05-13 12:25:00,17.048,17.087,16.977,16.977,450000.0
2008-05-13 12:26:00,16.959,16.997,16.897,16.967,550000.0
2008-05-13 12:27:00,16.984,17.032,16.877,17.032,500000.0
2008-05-13 12:28:00,16.923,17.043,16.923,16.935,350000.0
2008-05-13 12:29:00,17.014,17.058,17.0,17.002,400000.0
2008-05-13 12:30:00,16.986,17.061,16.958,17.061,400000.0
2008-05-13 12:31:00,17.007,17.039,16.984,17.028,350000.0
2008-05-13 12:32:00,16.942,17.093,16.942,17.056,450000.0
2008-05-13 12:33:00,16.974,17.106,16.974,17.061,450000.0
2008-05-13 12:34:00,17.065,17.08,16.968,17.08,350000.0
2008-05-13 12:35:00,17.029,17.112,16.978,17.063,550000.0
2008-05-13 12:36:00,17.073,17.101,16.987,17.06,550000.0
2008-05-13 12:37:00,17.075,17.12,16.974,17.073,400000.0
2008-05-13 12:38:00,17.06,17.06,16.997,17.011,400000.0
2008-05-13 12:39:00,17.021,17.121,16.99,17.028,550000.0
2008-05-13 12:40:00,16.957,17.1,16.957,16.998,450000.0
2008-05-13 12:41:00,17.07,17.076,16.975,17.059,450000.0
2008-05-13 12:42:00,17.063,17.095,16.954,16.954,500000.0
2008-05-13 12:43:00,17.106,17.106,16.977,16.977,350000.0
2008-05-13 12:44:00,16.987,17.091,16.94,16.978,400000.0
2008-05-13 12:45:00,16.971,17.039,16.939,16.962,400000.0
2008-05-13 12:46:00,16.995,17.127,16.995,17.038,400000.0
2008-05-13 12:47:00,17.082,17.088,17.007,17.014,350000.0
2008-05-13 12:48:00,17.042,17.05,16.967,16.979,500000.0
2008-05-13 12:49:00,16.996,17.057,16.917,16.996,400000.0
2008-05-13 12:50:00,16.969,17.075,16.95,17.073,450000.0
2008-05-13 12:51:00,17.03,17.11,16.965,16.965,450000.0
2008-05-13 12:52:00,17.079,17.116,16.986,17.0,350000.0
2008-05-13 12:53:00,16.959,17.099,16.959,17.041,550000.0
2008-05-13 12:54:00,17.078,17.078,16.938,16.938,550000.0
2008-05-13 12:55:00,17.078,17.112,16.989,17.107,400000.0
2008-05-13 12:56:00,17.103,17.109,16.979,17.093,450000.0
2008-05-13 12:57:00,17.026,17.074,16.956,17.046,400000.0
2008-05-13 12:59:00,16.959,17.072,16.959,16.99,350000.0
2008-05-13 13:00:00,17.084,17.084,16.924,16.935,550000.0
2008-05-13 13:01:00,17.051,17.051,16.939,17.032,400000.0
2008-05-13 13:02:00,17.077,17.077,16.986,17.046,500000.0
2008-05-13 13:03:00,16.998,17.072,16.939,17.072,350000.0
2008-05-13 13:04:00,16.953,17.061,16.953,17.044,450000.0
2008-05-13 13:05:00,16.99,17.069,16.942,17.024,400000.0
2008-05-13 13:06:00,17.07,17.081,16.943,16.998,450000.0
2008-05-13 13:08:00,17.018,17.059,16.952,17.053,350000.0
2008-05-13 13:10:00,16.929,17.064,16.929,17.062,500000.0
2008-05-13 13:11:00,17.053,17.083,16.988,17.045,400000.0
2008-05-13 13:12:00,17.046,17.061,16.932,17.026,350000.0
2008-05-13 13:13:00,17.003,17.115,16.97,17.067,550000.0
2008-05-13 13:15:00,17.021,17.021,16.908,16.95,450000.0
2008-05-13 13:16:00,17.072,17.072,16.946,17.042,500000.0
2008-05-13 13:17:00,17.023,17.084,16.958,17.084,450000.0
2008-05-13 13:18:00,17.076,17.076,16.957,16.992,350000.0
2008-05-13 13:19:00,17.065,17.111,16.99,17.009,700000.0
2008-05-13 13:20:00,17.031,17.097,16.948,16.972,800000.0
2008-05-13 13:21:00,17.013,17.051,16.967,17.042,400000.0
2008-05-13 13:22:00,16.947,17.109,16.947,16.996,550000.0
2008-05-13 13:23:00,17.059,17.078,16.929,16.962,450000.0
2008-05-13 13:24:00,16.977,17.044,16.971,17.044,350000.0
2008-05-13 13:25:00,16.95,17.043,16.922,17.02,450000.0
2008-05-13 13:26:00,17.065,17.065,16.966,17.001,400000.0
2008-05-13 13:27:00,16.954,17.086,16.954,16.976,500000.0
2008-05-13 13:28:00,17.035,17.036,16.932,16.944,400000.0
2008-05-13 13:29:00,17.032,17.053,16.92,17.031,400000.0
2008-05-13 13:30:00,16.982,17.056,16.981,17.012,450000.0
2008-05-13 13:31:00,17.054,17.084,16.915,17.013,550000.0
2008-05-13 13:32:00,17.028,17.028,16.936,17.015,400000.0
2008-05-13 13:33:00,17.028,17.1,16.957,17.01,350000.0
2008-05-13 13:34:00,17.03,17.071,16.947,16.947,400000.0
2008-05-13 13:35:00,16.97,17.059,16.943,17.043,550000.0
2008-05-13 13:36:00,16.958,17.038,16.932,17.038,650000.0
2008-05-13 13:37:00,16.996,17.073,16.959,16.959,400000.0
2008-05-13 13:38:00,16.938,17.068,16.938,17.058,350000.0
2008-05-13 13:39:00,16.997,17.102,16.991,16.999,600000.0
2008-05-13 13:40:00,17.073,17.083,16.948,17.054,500000.0
2008-05-13 13:41:00,16.978,17.069,16.969,16.976,400000.0
2008-05-13 13:42:00,16.986,17.059,16.956,16.963,350000.0
2008-05-13 13:43:00,16.988,17.08,16.939,17.08,750000.0
2008-05-13 13:44:00,16.975,17.098,16.975,16.998,450000.0
2008-05-13 13:45:00,17.026,17.109,16.989,17.108,350000.0
2008-05-13 13:46:00,17.055,17.103,16.987,17.061,350000.0
2008-05-13 13:47:00,17.106,17.106,16.995,17.067,400000.0
2008-05-13 13:48:00,17.089,17.089,17.023,17.065,350000.0
2008-05-13 13:49:00,17.006,17.061,16.959,16.959,350000.0
2008-05-13 13:50:00,16.974,17.074,16.953,16.957,550000.0
2008-05-13 13:51:00,17.007,17.108,16.965,16.965,350000.0
2008-05-13 13:52:00,17.054,17.059,16.964,16.964,400000.0
2008-05-13 13:53:00,17.094,17.101,16.981,17.061,400000.0
2008-05-13 13:54:00,17.015,17.13,16.952,17.069,400000.0
2008-05-13 13:55:00,17.084,17.085,16.968,16.968,350000.0
2008-05-13 13:56:00,17.04,17.074,16.947,16.947,400000.0
2008-05-13 13:57:00,17.037,17.081,16.939,17.052,500000.0
2008-05-13 13:58:00,16.953,17.008,16.953,16.997,250000.0
2008-05-13 13:59:00,16.985,17.052,16.95,16.95,450000.0
2008-05-13 14:00:00,17.069,17.069,16.925,16.97,450000.0
2008-05-13 14:01:00,17.096,17.096,16.996,17.085,400000.0
2008-05-13 14:02:00,16.977,17.093,16.977,17.031,400000.0
2008-05-13 14:03:00,17.01,17.098,17.007,17.071,350000.0
2008-05-13 14:04:00,17.051,17.051,16.941,17.044,400000.0
2008-05-13 14:05:00,17.088,17.088,16.953,17.085,400000.0
2008-05-13 14:06:00,17.018,17.103,17.004,17.004,450000.0
2008-05-13 14:07:00,17.075,17.098,16.972,17.098,350000.0
2008-05-13 14:08:00,17.008,17.097,16.967,17.007,550000.0
2008-05-13 14:09:00,17.094,17.154,17.045,17.071,500000.0
2008-05-13 14:10:00,17.058,17.144,17.011,17.144,400000.0
2008-05-13 14:11:00,17.123,17.165,17.055,17.078,500000.0
2008-05-13 14:12:00,17.039,17.095,17.026,17.049,350000.0
2008-05-13 14:13:00,17.077,17.169,17.068,17.068,450000.0
2008-05-13 14:14:00,17.06,17.131,17.051,17.059,350000.0
2008-05-13 14:15:00,17.11,17.142,17.035,17.076,350000.0
2008-05-13 14:16:00,17.128,17.171,17.024,17.156,500000.0
2008-05-13 14:17:00,17.071,17.152,17.033,17.098,400000.0
2008-05-13 14:18:00,17.07,17.121,16.999,17.053,400000.0
2008-05-13 14:19:00,17.17,17.215,17.033,17.033,700000.0
2008-05-13 14:20:00,17.14,17.159,17.042,17.115,500000.0
2008-05-13 14:21:00,17.132,17.132,16.99,17.051,400000.0
2008-05-13 14:22:00,17.107,17.107,16.997,17.104,400000.0
2008-05-13 14:23:00,17.108,17.149,17.013,17.071,450000.0
2008-05-13 14:24:00,17.105,17.121,17.013,17.121,400000.0
2008-05-13 14:25:00,17.072,17.178,17.015,17.015,350000.0
2008-05-13 14:26:00,17.162,17.192,17.057,17.158,500000.0
2008-05-13 14:27:00,17.075,17.207,17.067,17.067,550000.0
2008-05-13 14:28:00,17.171,17.203,17.067,17.085,450000.0
2008-05-13 14:29:00,17.076,17.157,17.076,17.082,550000.0
2008-05-13 14:30:00,17.161,17.2,17.044,17.188,350000.0
2008-05-13 14:31:00,17.168,17.168,17.003,17.069,400000.0
2008-05-13 14:32:00,17.147,17.147,17.026,17.114,550000.0
2008-05-13 14:33:00,17.142,17.186,17.066,17.144,400000.0
2008-05-13 14:34:00,17.233,17.233,17.134,17.211,350000.0
2008-05-13 14:35:00,17.238,17.238,17.086,17.106,400000.0
2008-05-13 14:36:00,17.171,17.21,17.061,17.161,400000.0
2008-05-13 14:37:00,17.099,17.199,17.07,17.193,400000.0
2008-05-13 14:38:00,17.023,17.127,16.979,16.983,350000.0
2008-05-13 14:39:00,17.07,17.121,16.981,17.001,500000.0
2008-05-13 14:40:00,16.982,17.105,16.921,17.048,400000.0
2008-05-13 14:41:00,17.022,17.04,16.949,16.996,350000.0
2008-05-13 14:42:00,16.978,17.011,16.838,16.838,500000.0
2008-05-13 14:43:00,16.911,16.929,16.801,16.913,350000.0
2008-05-13 14:44:00,16.785,16.95,16.785,16.891,350000.0
2008-05-13 14:45:00,16.9,16.918,16.854,16.87,400000.0
2008-05-13 14:46:00,16.939,16.939,16.807,16.874,450000.0
2008-05-13 14:47:00,16.861,17.037,16.861,16.986,550000.0
2008-05-13 14:48:00,16.95,16.982,16.881,16.881,400000.0
2008-05-13 14:49:00,16.951,16.983,16.875,16.906,400000.0
2008-05-13 14:50:00,16.97,16.975,16.856,16.915,500000.0
2008-05-13 14:51:00,16.879,17.002,16.879,16.902,400000.0
2008-05-13 14:52:00,16.911,16.968,16.876,16.88,500000.0
2008-05-13 14:53:00,16.936,16.983,16.828,16.983,450000.0
2008-05-13 14:54:00,16.993,17.009,16.865,16.891,550000.0
2008-05-13 14:55:00,16.994,17.002,16.878,16.992,400000.0
2008-05-13 14:56:00,16.993,16.996,16.903,16.996,450000.0
2008-05-13 14:57:00,16.968,17.027,16.921,16.922,400000.0
2008-05-13 14:58:00,16.978,17.055,16.909,17.023,550000.0
2008-05-13 14:59:00,17.011,17.023,16.916,16.987,350000.0
2008-05-13 15:00:00,16.87,16.999,16.866,16.999,350000.0
2008-05-13 15:01:00,16.908,17.012,16.899,16.953,450000.0
2008-05-13 15:02:00,16.98,17.005,16.892,16.985,400000.0
2008-05-13 15:03:00,16.946,16.997,16.913,16.913,500000.0
2008-05-13 15:04:00,16.933,16.944,16.86,16.86,350000.0
2008-05-13 15:05:00,16.91,16.991,16.847,16.857,550000.0
2008-05-13 15:06:00,16.966,17.015,16.896,16.896,500000.0
2008-05-13 15:07:00,16.988,17.021,16.917,16.93,500000.0
2008-05-13 15:08:00,16.983,17.019,16.907,16.935,350000.0
2008-05-13 15:09:00,16.953,16.997,16.86,16.924,450000.0
2008-05-13 15:10:00,16.883,16.979,16.852,16.889,500000.0
2008-05-13 15:11:00,16.927,16.989,16.863,16.863,400000.0
2008-05-13 15:12:00,16.981,17.016,16.879,16.89,500000.0
2008-05-13 15:13:00,16.919,16.94,16.891,16.926,350000.0
2008-05-13 15:14:00,16.972,16.972,16.833,16.935,400000.0
2008-05-13 15:15:00,16.97,16.976,16.92,16.92,350000.0
2008-05-13 15:16:00,16.956,16.974,16.885,16.942,500000.0
2008-05-13 15:17:00,16.972,16.972,16.885,16.929,350000.0
2008-05-13 15:18:00,16.885,16.968,16.806,16.961,400000.0
2008-05-13 15:19:00,16.88,16.948,16.813,16.948,350000.0
2008-05-13 15:20:00,16.827,16.925,16.798,16.798,550000.0
2008-05-13 15:21:00,16.835,16.966,16.794,16.794,350000.0
2008-05-13 15:22:00,16.895,16.898,16.809,16.839,400000.0
2008-05-13 15:23:00,16.833,16.833,16.71,16.771,350000.0
2008-05-13 15:24:00,16.767,16.813,16.679,16.813,500000.0
2008-05-13 15:25:00,16.776,16.823,16.737,16.737,350000.0
2008-05-13 15:26:00,16.735,16.886,16.709,16.786,550000.0
2008-05-13 15:27:00,16.837,16.877,16.749,16.749,400000.0
2008-05-13 15:28:00,16.767,16.812,16.673,16.673,450000.0
2008-05-13 15:29:00,16.726,16.726,16.633,16.671,500000.0
2008-05-13 15:30:00,16.593,16.702,16.593,16.62,350000.0
2008-05-13 15:31:00,16.583,16.7,16.581,16.581,550000.0
2008-05-13 15:32:00,16.692,16.718,16.596,16.673,550000.0
2008-05-13 15:33:00,16.667,16.705,16.572,16.611,400000.0
2008-05-13 15:34:00,16.626,16.699,16.582,16.697,500000.0
2008-05-13 15:35:00,16.676,16.727,16.585,16.694,600000.0
2008-05-13 15:36:00,16.713,16.774,16.624,16.693,550000.0
2008-05-13 15:37:00,16.693,16.711,16.584,16.709,450000.0
2008-05-13 15:38:00,16.664,16.731,16.574,16.731,500000.0
2008-05-13 15:39:00,16.63,16.717,16.616,16.616,350000.0
2008-05-13 15:40:00,16.604,16.737,16.584,16.665,450000.0
2008-05-13 15:41:00,16.678,16.731,16.646,16.648,450000.0
2008-05-13 15:42:00,16.734,16.734,16.691,16.7,400000.0
2008-05-13 15:43:00,16.669,16.764,16.635,16.654,350000.0
2008-05-13 15:44:00,16.617,16.737,16.617,16.681,450000.0
2008-05-13 15:45:00,16.714,16.714,16.567,16.64,350000.0
2008-05-13 15:46:00,16.697,16.697,16.565,16.677,500000.0
2008-05-13 15:47:00,16.596,16.658,16.514,16.514,350000.0
2008-05-13 15:48:00,16.508,16.601,16.499,16.499,550000.0
2008-05-13 15:49:00,16.533,16.593,16.487,16.557,400000.0
2008-05-13 15:50:00,16.513,16.557,16.478,16.478,350000.0
2008-05-13 15:51:00,16.611,16.611,16.481,16.603,450000.0
2008-05-13 15:52:00,16.566,16.582,16.486,16.533,450000.0
2008-05-13 15:53:00,16.483,16.636,16.483,16.636,500000.0
2008-05-13 15:54:00,16.54,16.683,16.501,16.618,500000.0
2008-05-13 15:55:00,16.611,16.645,16.529,16.611,500000.0
2008-05-13 15:56:00,16.552,16.649,16.5,16.551,1000000.0
2008-05-13 15:57:00,16.566,16.66,16.564,16.617,500000.0
2008-05-13 15:58:00,16.639,16.64,16.501,16.619,500000.0
2008-05-13 15:59:00,16.585,16.659,16.464,16.529,550000.0
2008-05-13 16:00:00,16.476,16.56,16.444,16.515,450000.0
2008-05-13 16:01:00,16.537,16.537,16.402,16.44,350000.0
2008-05-13 16:02:00,16.505,16.505,16.398,16.487,550000.0
2008-05-13 16:03:00,16.48,16.558,16.48,16.488,350000.0
2008-05-13 16:04:00,16.573,16.714,16.461,16.682,350000.0
2008-05-13 16:05:00,16.498,16.638,16.487,16.621,400000.0
2008-05-13 16:06:00,16.627,16.699,16.562,16.615,500000.0
2008-05-13 16:07:00,16.52,16.572,16.483,16.49,350000.0
2008-05-13 16:08:00,16.534,16.569,16.45,16.496,550000.0
2008-05-13 16:09:00,16.614,16.614,16.505,16.55,350000.0
2008-05-13 16:10:00,16.559,16.631,16.507,16.602,350000.0
2008-05-13 16:11:00,16.622,16.635,16.548,16.61,400000.0
2008-05-13 16:12:00,16.624,16.661,16.532,16.582,550000.0
2008-05-13 16:13:00,16.509,16.629,16.462,16.6,400000.0
2008-05-13 16:14:00,16.556,16.633,16.505,16.633,550000.0
2008-05-13 16:15:00,16.565,16.632,16.532,16.532,500000.0
2008-05-13 16:16:00,16.646,16.647,16.531,16.647,350000.0
2008-05-13 16:17:00,16.599,16.63,16.491,16.564,500000.0
2008-05-13 16:18:00,16.622,16.664,16.584,16.592,350000.0
2008-05-13 16:19:00,16.574,16.655,16.574,16.588,550000.0
2008-05-13 16:20:00,16.547,16.64,16.524,16.556,350000.0
2008-05-13 16:21:00,16.607,16.666,16.563,16.564,550000.0
2008-05-13 16:22:00,16.544,16.63,16.478,16.63,400000.0
2008-05-13 16:23:00,16.604,16.639,16.483,16.634,950000.0
2008-05-13 16:24:00,16.51,16.625,16.51,16.551,450000.0
2008-05-13 16:25:00,16.665,16.715,16.56,16.589,500000.0
2008-05-13 16:26:00,16.535,16.655,16.534,16.573,550000.0
2008-05-13 16:27:00,16.637,16.637,16.47,16.574,550000.0
2008-05-13 16:28:00,16.616,16.671,16.517,16.59,500000.0
2008-05-13 16:29:00,16.56,16.641,16.515,16.552,450000.0
2008-05-13 16:30:00,16.621,16.642,16.555,16.56,500000.0
2008-05-13 16:31:00,16.62,16.623,16.527,16.54,350000.0
2008-05-13 16:32:00,16.644,16.644,16.522,16.522,500000.0
2008-05-13 16:33:00,16.602,16.644,16.492,16.644,400000.0
2008-05-13 16:34:00,16.523,16.624,16.517,16.561,350000.0
2008-05-13 16:35:00,16.609,16.631,16.511,16.533,400000.0
2008-05-13 16:36:00,16.502,16.606,16.48,16.538,500000.0
2008-05-13 16:37:00,16.512,16.623,16.511,16.536,350000.0
2008-05-13 16:38:00,16.596,16.604,16.45,16.45,250000.0
2008-05-13 16:39:00,16.487,16.61,16.487,16.532,400000.0
2008-05-13 16:40:00,16.647,16.672,16.517,16.528,550000.0
2008-05-13 16:41:00,16.583,16.608,16.495,16.495,400000.0
2008-05-13 16:42:00,16.557,16.587,16.512,16.512,450000.0
2008-05-13 16:43:00,16.505,16.599,16.457,16.511,350000.0
2008-05-13 16:44:00,16.485,16.606,16.485,16.517,350000.0
2008-05-13 16:45:00,16.641,16.655,16.486,16.486,350000.0
2008-05-13 16:46:00,16.62,16.626,16.487,16.598,500000.0
2008-05-13 16:47:00,16.633,16.662,16.555,16.555,350000.0
2008-05-13 16:48:00,16.623,16.687,16.529,16.66,350000.0
2008-05-13 16:49:00,16.518,16.655,16.518,16.55,400000.0
2008-05-13 16:50:00,16.649,16.677,16.57,16.677,500000.0
2008-05-13 16:51:00,16.606,16.677,16.56,16.638,400000.0
2008-05-13 16:52:00,16.593,16.665,16.593,16.665,300000.0
2008-05-13 16:53:00,16.61,16.676,16.545,16.658,350000.0
2008-05-13 16:54:00,16.578,16.712,16.575,16.712,550000.0
2008-05-13 16:55:00,16.661,16.673,16.584,16.673,600000.0
2008-05-13 16:56:00,16.686,16.715,16.595,16.625,550000.0
2008-05-13 16:57:00,16.7,16.745,16.601,16.641,350000.0
2008-05-13 16:58:00,16.647,16.756,16.619,16.707,550000.0
2008-05-13 16:59:00,16.637,16.754,16.618,16.663,350000.0
2008-05-13 17:00:00,16.6,16.799,16.6,16.715,450000.0
2008-05-13 17:01:00,16.706,16.771,16.615,16.702,350000.0
2008-05-13 17:02:00,16.581,16.693,16.566,16.566,550000.0
2008-05-13 17:03:00,16.652,16.652,16.535,16.535,300000.0
2008-05-13 17:04:00,16.625,16.694,16.625,16.653,400000.0
2008-05-13 17:05:00,16.583,16.671,16.583,16.643,550000.0
2008-05-13 17:06:00,16.665,16.668,16.514,16.514,350000.0
2008-05-13 17:07:00,16.614,16.719,16.568,16.702,350000.0
2008-05-13 17:08:00,16.678,16.678,16.576,16.634,350000.0
2008-05-13 17:09:00,16.662,16.675,16.587,16.614,400000.0
2008-05-13 17:10:00,16.693,16.699,16.564,16.654,500000.0
2008-05-13 17:11:00,16.687,16.713,16.615,16.687,450000.0
2008-05-13 17:12:00,16.633,16.727,16.6,16.668,450000.0
2008-05-13 17:13:00,16.619,16.707,16.604,16.614,550000.0
2008-05-13 17:14:00,16.681,16.721,16.596,16.608,350000.0
2008-05-13 17:15:00,16.707,16.777,16.707,16.777,350000.0
2008-05-13 17:16:00,16.7,16.744,16.662,16.744,350000.0
2008-05-13 17:17:00,16.694,16.755,16.606,16.634,550000.0
2008-05-13 17:18:00,16.721,16.766,16.636,16.766,350000.0
2008-05-13 17:19:00,16.662,16.78,16.606,16.697,400000.0
2008-05-13 17:20:00,16.781,16.781,16.633,16.633,400000.0
2008-05-13 17:21:00,16.743,16.798,16.714,16.714,350000.0
2008-05-13 17:22:00,16.753,16.795,16.677,16.713,500000.0
2008-05-13 17:23:00,16.798,16.804,16.629,16.638,450000.0
2008-05-13 17:24:00,16.697,16.78,16.652,16.711,550000.0
2008-05-13 17:25:00,16.682,16.779,16.6,16.758,700000.0
2008-05-13 17:26:00,16.736,16.747,16.615,16.747,550000.0
2008-05-13 17:27:00,16.749,16.792,16.646,16.761,450000.0
2008-05-13 17:28:00,16.785,16.792,16.661,16.671,450000.0
2008-05-13 17:29:00,16.785,16.786,16.674,16.786,400000.0
2008-05-13 17:30:00,16.776,16.816,16.678,16.765,500000.0
2008-05-13 17:31:00,16.683,16.842,16.683,16.731,500000.0
2008-05-13 17:32:00,16.764,16.805,16.707,16.782,450000.0
2008-05-13 17:33:00,16.741,16.823,16.704,16.704,350000.0
2008-05-13 17:34:00,16.743,16.836,16.678,16.806,450000.0
2008-05-13 17:35:00,16.673,16.777,16.646,16.728,300000.0
2008-05-13 17:36:00,16.812,16.848,16.703,16.807,550000.0
2008-05-13 17:37:00,16.759,16.792,16.686,16.767,400000.0
2008-05-13 17:38:00,16.84,16.84,16.705,16.811,500000.0
2008-05-13 17:39:00,16.705,16.813,16.705,16.738,550000.0
2008-05-13 17:40:00,16.826,16.831,16.671,16.831,450000.0
2008-05-13 17:41:00,16.807,16.841,16.704,16.734,550000.0
2008-05-13 17:42:00,16.718,16.809,16.711,16.729,350000.0
2008-05-13 17:43:00,16.79,16.823,16.664,16.823,500000.0
2008-05-13 17:44:00,16.842,16.886,16.733,16.736,500000.0
2008-05-13 17:45:00,16.837,16.837,16.738,16.744,400000.0
2008-05-13 17:46:00,16.817,16.817,16.667,16.712,750000.0
2008-05-13 17:47:00,16.814,16.814,16.657,16.7,500000.0
2008-05-13 17:48:00,16.818,16.818,16.699,16.739,250000.0
2008-05-13 17:49:00,16.684,16.847,16.684,16.782,350000.0
2008-05-13 17:50:00,16.801,16.828,16.694,16.716,600000.0
2008-05-13 17:51:00,16.726,16.821,16.713,16.82,500000.0
2008-05-13 17:52:00,16.848,16.848,16.719,16.758,350000.0
2008-05-13 17:53:00,16.785,16.827,16.677,16.826,400000.0
2008-05-13 17:54:00,16.804,16.837,16.712,16.726,450000.0
2008-05-13 17:55:00,16.754,16.822,16.731,16.822,300000.0
2008-05-13 17:56:00,16.717,16.806,16.708,16.804,550000.0
2008-05-13 17:57:00,16.806,16.837,16.748,16.769,350000.0
2008-05-13 17:58:00,16.8,16.842,16.698,16.818,400000.0
2008-05-13 17:59:00,16.707,16.825,16.682,16.813,450000.0
2008-05-13 18:00:00,16.712,16.755,16.668,16.671,400000.0
2008-05-13 18:01:00,16.68,16.745,16.625,16.644,500000.0
2008-05-13 18:02:00,16.694,16.818,16.694,16.713,450000.0
2008-05-13 18:03:00,16.821,16.821,16.695,16.785,350000.0
2008-05-13 18:04:00,16.655,16.758,16.625,16.7,300000.0
2008-05-13 18:05:00,16.703,16.759,16.623,16.713,350000.0
2008-05-13 18:06:00,16.722,16.722,16.57,16.649,250000.0
2008-05-13 18:07:00,16.733,16.733,16.626,16.626,450000.0
2008-05-13 18:08:00,16.708,16.734,16.609,16.609,350000.0
2008-05-13 18:09:00,16.695,16.782,16.632,16.782,400000.0
2008-05-13 18:10:00,16.681,16.74,16.681,16.717,450000.0
2008-05-13 18:11:00,16.678,16.803,16.645,16.801,450000.0
2008-05-13 18:12:00,16.685,16.772,16.67,16.681,500000.0
2008-05-13 18:13:00,16.759,16.76,16.673,16.715,550000.0
2008-05-13 18:14:00,16.713,16.8,16.704,16.721,500000.0
2008-05-13 18:15:00,16.785,16.793,16.689,16.728,300000.0
2008-05-13 18:16:00,16.706,16.786,16.681,16.687,400000.0
2008-05-13 18:17:00,16.721,16.728,16.619,16.688,400000.0
2008-05-13 18:18:00,16.675,16.765,16.647,16.722,500000.0
2008-05-13 18:19:00,16.756,16.801,16.683,16.771,450000.0
2008-05-13 18:20:00,16.766,16.787,16.638,16.638,600000.0
2008-05-13 18:21:00,16.747,16.771,16.64,16.765,350000.0
2008-05-13 18:22:00,16.682,16.764,16.672,16.755,450000.0
2008-05-13 18:23:00,16.702,16.738,16.692,16.734,550000.0
2008-05-13 18:24:00,16.652,16.786,16.652,16.737,400000.0
2008-05-13 18:25:00,16.648,16.796,16.648,16.695,350000.0
2008-05-13 18:26:00,16.694,16.753,16.556,16.711,500000.0
2008-05-13 18:27:00,16.686,16.739,16.618,16.618,350000.0
2008-05-13 18:28:00,16.601,16.716,16.59,16.645,450000.0
2008-05-13 18:29:00,16.693,16.782,16.688,16.696,700000.0
2008-05-13 18:30:00,16.716,16.716,16.588,16.713,400000.0
2008-05-13 18:31:00,16.749,16.751,16.671,16.717,450000.0
2008-05-13 18:32:00,16.731,16.731,16.591,16.591,350000.0
2008-05-13 18:33:00,16.68,16.722,16.579,16.713,350000.0
2008-05-13 18:34:00,16.713,16.722,16.645,16.675,350000.0
2008-05-13 18:35:00,16.66,16.695,16.557,16.678,550000.0
2008-05-13 18:36:00,16.686,16.724,16.609,16.656,450000.0
2008-05-13 18:37:00,16.7,16.752,16.617,16.691,600000.0
2008-05-13 18:38:00,16.738,16.752,16.638,16.672,500000.0
2008-05-13 18:39:00,16.694,16.759,16.626,16.626,500000.0
2008-05-13 18:40:00,16.706,16.756,16.625,16.64,550000.0
2008-05-13 18:41:00,16.735,16.768,16.632,16.632,350000.0
2008-05-13 18:42:00,16.608,16.748,16.601,16.634,250000.0
2008-05-13 18:43:00,16.613,16.725,16.6,16.725,450000.0
2008-05-13 18:44:00,16.639,16.742,16.602,16.691,500000.0
2008-05-13 18:45:00,16.765,16.765,16.643,16.709,350000.0
2008-05-13 18:46:00,16.734,16.734,16.637,16.716,250000.0
2008-05-13 18:47:00,16.772,16.776,16.641,16.745,450000.0
2008-05-13 18:48:00,16.661,16.769,16.64,16.698,350000.0
2008-05-13 18:49:00,16.715,16.787,16.633,16.735,450000.0
2008-05-13 18:50:00,16.774,16.774,16.6,16.746,950000.0
2008-05-13 18:51:00,16.658,16.801,16.658,16.664,350000.0
2008-05-13 18:52:00,16.691,16.748,16.612,16.715,500000.0
2008-05-13 18:53:00,16.739,16.774,16.641,16.723,400000.0
2008-05-13 18:54:00,16.783,16.783,16.626,16.744,350000.0
2008-05-13 18:55:00,16.709,16.774,16.661,16.774,350000.0
2008-05-13 18:56:00,16.722,16.81,16.698,16.717,350000.0
2008-05-13 18:57:00,16.686,16.802,16.686,16.767,500000.0
2008-05-13 18:58:00,16.734,16.814,16.734,16.761,300000.0
2008-05-13 18:59:00,16.746,16.802,16.697,16.697,600000.0
2008-05-13 19:00:00,16.722,16.764,16.709,16.764,350000.0
2008-05-13 19:01:00,16.671,16.768,16.628,16.711,250000.0
2008-05-13 19:02:00,16.687,16.789,16.66,16.66,550000.0
2008-05-13 19:03:00,16.735,16.741,16.621,16.702,500000.0
2008-05-13 19:04:00,16.634,16.706,16.582,16.593,450000.0
2008-05-13 19:05:00,16.704,16.728,16.587,16.728,400000.0
2008-05-13 19:06:00,16.68,16.745,16.621,16.701,400000.0
2008-05-13 19:07:00,16.755,16.777,16.637,16.752,450000.0
2008-05-13 19:08:00,16.752,16.767,16.673,16.679,400000.0
2008-05-13 19:09:00,16.698,16.752,16.676,16.677,350000.0
2008-05-13 19:10:00,16.67,16.737,16.611,16.697,350000.0
2008-05-13 19:11:00,16.744,16.749,16.645,16.749,550000.0
2008-05-13 19:12:00,16.759,16.759,16.644,16.73,550000.0
2008-05-13 19:13:00,16.672,16.764,16.634,16.729,600000.0
2008-05-13 19:14:00,16.757,16.758,16.652,16.652,400000.0
2008-05-13 19:15:00,16.698,16.774,16.689,16.753,350000.0
2008-05-13 19:16:00,16.722,16.763,16.654,16.677,550000.0
2008-05-13 19:17:00,16.668,16.777,16.65,16.732,550000.0
2008-05-13 19:18:00,16.761,16.761,16.65,16.654,350000.0
2008-05-13 19:19:00,16.669,16.735,16.608,16.724,650000.0
2008-05-13 19:20:00,16.661,16.717,16.62,16.717,550000.0
2008-05-13 19:21:00,16.715,16.746,16.605,16.605,550000.0
2008-05-13 19:22:00,16.702,16.712,16.583,16.712,500000.0
2008-05-13 19:23:00,16.727,16.776,16.649,16.649,450000.0
2008-05-13 19:24:00,16.676,16.752,16.676,16.694,250000.0
2008-05-13 19:25:00,16.65,16.771,16.632,16.632,300000.0
2008-05-13 19:26:00,16.69,16.742,16.648,16.711,350000.0
2008-05-13 19:27:00,16.715,16.761,16.596,16.698,450000.0
2008-05-13 19:28:00,16.604,16.737,16.598,16.678,350000.0
2008-05-13 19:29:00,16.587,16.694,16.559,16.581,350000.0
2008-05-13 19:30:00,16.729,16.729,16.581,16.621,400000.0
2008-05-13 19:31:00,16.681,16.692,16.569,16.692,500000.0
2008-05-13 19:32:00,16.638,16.752,16.605,16.624,400000.0
2008-05-13 19:33:00,16.595,16.747,16.595,16.683,450000.0
2008-05-13 19:34:00,16.587,16.7,16.556,16.57,400000.0
2008-05-13 19:35:00,16.725,16.727,16.614,16.727,500000.0
2008-05-13 19:36:00,16.688,16.707,16.581,16.686,550000.0
2008-05-13 19:37:00,16.683,16.705,16.642,16.705,350000.0
2008-05-13 19:38:00,16.681,16.681,16.622,16.622,100000.0
2008-05-13 19:39:00,16.71,16.71,16.597,16.597,100000.0
2008-05-13 19:40:00,16.717,16.733,16.65,16.65,400000.0
2008-05-13 19:42:00,16.645,16.737,16.64,16.702,450000.0
2008-05-13 19:43:00,16.62,16.746,16.62,16.634,500000.0
2008-05-13 19:44:00,16.678,16.701,16.549,16.701,350000.0
2008-05-13 19:45:00,16.688,16.699,16.626,16.699,300000.0
2008-05-13 19:46:00,16.728,16.728,16.615,16.673,550000.0
2008-05-13 19:48:00,16.691,16.722,16.611,16.701,350000.0
2008-05-13 19:49:00,16.691,16.7,16.608,16.608,350000.0
2008-05-13 19:50:00,16.725,16.725,16.595,16.713,450000.0
2008-05-13 19:51:00,16.678,16.705,16.604,16.67,500000.0
2008-05-13 19:52:00,16.696,16.696,16.587,16.651,250000.0
2008-05-13 19:53:00,16.658,16.733,16.603,16.692,400000.0
2008-05-13 19:54:00,16.672,16.693,16.577,16.577,400000.0
2008-05-13 19:55:00,16.612,16.693,16.544,16.605,450000.0
2008-05-13 19:56:00,16.608,16.686,16.555,16.612,550000.0
2008-05-13 19:57:00,16.555,16.638,16.524,16.555,350000.0
2008-05-13 19:58:00,16.677,16.735,16.6,16.6,400000.0
2008-05-13 19:59:00,16.696,16.696,16.581,16.675,350000.0
2008-05-13 20:00:00,16.607,16.748,16.607,16.709,350000.0
2008-05-13 20:01:00,16.68,16.703,16.573,16.703,350000.0
2008-05-13 20:02:00,16.625,16.679,16.558,16.679,500000.0
2008-05-13 20:03:00,16.642,16.721,16.586,16.664,450000.0
2008-05-13 20:04:00,16.67,16.696,16.582,16.582,300000.0
2008-05-13 20:05:00,16.687,16.687,16.585,16.618,300000.0
2008-05-13 20:06:00,16.69,16.69,16.567,16.67,400000.0
2008-05-13 20:07:00,16.63,16.694,16.606,16.636,400000.0
2008-05-13 20:08:00,16.59,16.636,16.571,16.598,400000.0
2008-05-13 20:09:00,16.601,16.712,16.585,16.678,900000.0
2008-05-13 20:10:00,16.678,16.716,16.58,16.716,450000.0
2008-05-13 20:12:00,16.631,16.686,16.579,16.579,300000.0
2008-05-13 20:13:00,16.682,16.691,16.545,16.6,650000.0
2008-05-13 20:14:00,16.655,16.676,16.599,16.599,300000.0
2008-05-13 20:15:00,16.625,16.672,16.57,16.597,350000.0
2008-05-13 20:16:00,16.663,16.663,16.566,16.566,150000.0
2008-05-13 20:18:00,16.617,16.691,16.617,16.691,100000.0
2008-05-13 20:19:00,16.665,16.707,16.592,16.623,350000.0
2008-05-13 20:20:00,16.638,16.702,16.556,16.702,400000.0
2008-05-13 20:21:00,16.625,16.691,16.574,16.592,350000.0
2008-05-13 20:22:00,16.699,16.754,16.652,16.652,200000.0
2008-05-13 20:23:00,16.656,16.667,16.587,16.614,400000.0
2008-05-13 20:24:00,16.63,16.677,16.609,16.673,400000.0
2008-05-13 20:25:00,16.677,16.677,16.537,16.656,500000.0
2008-05-13 20:26:00,16.66,16.686,16.573,16.634,500000.0
2008-05-13 20:27:00,16.663,16.663,16.57,16.582,400000.0
2008-05-13 20:28:00,16.609,16.707,16.609,16.64,500000.0
2008-05-13 20:29:00,16.661,16.702,16.592,16.659,500000.0
2008-05-13 20:30:00,16.623,16.683,16.593,16.613,400000.0
2008-05-13 20:31:00,16.683,16.688,16.577,16.66,250000.0
2008-05-13 20:32:00,16.628,16.703,16.609,16.62,350000.0
2008-05-13 20:33:00,16.637,16.663,16.621,16.663,250000.0
2008-05-13 20:34:00,16.579,16.71,16.579,16.695,400000.0
2008-05-13 20:35:00,16.689,16.696,16.556,16.556,350000.0
2008-05-13 20:37:00,16.679,16.696,16.596,16.696,500000.0
2008-05-13 20:38:00,16.696,16.699,16.613,16.664,300000.0
2008-05-13 20:39:00,16.668,16.693,16.568,16.614,250000.0
2008-05-13 20:40:00,16.696,16.696,16.551,16.662,500000.0
2008-05-13 20:41:00,16.608,16.712,16.594,16.695,350000.0
2008-05-13 20:42:00,16.668,16.702,16.597,16.702,300000.0
2008-05-13 20:43:00,16.67,16.71,16.609,16.609,400000.0
2008-05-13 20:44:00,16.624,16.718,16.588,16.629,350000.0
2008-05-13 20:45:00,16.707,16.707,16.614,16.614,250000.0
2008-05-13 20:46:00,16.707,16.707,16.599,16.686,400000.0
2008-05-13 20:49:00,16.635,16.657,16.532,16.657,400000.0
2008-05-13 20:50:00,16.675,16.713,16.574,16.701,550000.0
2008-05-13 20:51:00,16.7,16.708,16.569,16.708,650000.0
2008-05-13 20:52:00,16.683,16.704,16.683,16.691,150000.0
2008-05-13 20:53:00,16.595,16.697,16.595,16.668,250000.0
2008-05-13 20:54:00,16.621,16.703,16.607,16.625,450000.0
2008-05-13 20:55:00,16.631,16.68,16.517,16.646,400000.0
2008-05-13 20:56:00,16.548,16.671,16.548,16.596,550000.0
2008-05-13 20:57:00,16.637,16.693,16.559,16.614,550000.0
2008-05-13 21:00:00,16.675,16.675,16.544,16.646,550000.0
2008-05-13 21:01:00,16.582,16.687,16.582,16.687,300000.0
2008-05-13 21:02:00,16.666,16.715,16.615,16.686,600000.0
2008-05-13 21:04:00,16.672,16.68,16.549,16.651,650000.0
2008-05-13 21:05:00,16.604,16.697,16.604,16.684,300000.0
2008-05-13 21:06:00,16.649,16.649,16.568,16.635,350000.0
2008-05-13 21:07:00,16.666,16.673,16.629,16.646,300000.0
2008-05-13 21:08:00,16.681,16.681,16.636,16.636,100000.0
2008-05-13 21:09:00,16.683,16.684,16.539,16.539,500000.0
2008-05-13 21:10:00,16.586,16.652,16.571,16.616,200000.0
2008-05-13 21:11:00,16.649,16.65,16.649,16.65,100000.0
2008-05-13 21:12:00,16.603,16.648,16.549,16.639,300000.0
2008-05-13 21:13:00,16.609,16.692,16.608,16.65,200000.0
2008-05-13 21:14:00,16.665,16.665,16.529,16.656,350000.0
2008-05-13 21:15:00,16.578,16.686,16.556,16.635,450000.0
2008-05-13 21:16:00,16.637,16.692,16.58,16.625,500000.0
2008-05-13 21:18:00,16.675,16.708,16.593,16.665,400000.0
2008-05-13 21:19:00,16.654,16.699,16.59,16.664,300000.0
2008-05-13 21:20:00,16.665,16.704,16.584,16.584,550000.0
2008-05-13 21:21:00,16.629,16.685,16.578,16.678,350000.0
2008-05-13 21:22:00,16.636,16.68,16.629,16.675,400000.0
2008-05-13 21:23:00,16.561,16.679,16.561,16.629,350000.0
2008-05-13 21:24:00,16.662,16.691,16.555,16.683,450000.0
2008-05-13 21:25:00,16.618,16.689,16.56,16.643,400000.0
2008-05-13 21:26:00,16.587,16.683,16.587,16.643,300000.0
2008-05-13 21:27:00,16.61,16.689,16.566,16.566,300000.0
2008-05-13 21:28:00,16.661,16.688,16.574,16.578,400000.0
2008-05-13 21:29:00,16.648,16.676,16.588,16.588,250000.0
2008-05-13 21:30:00,16.667,16.676,16.574,16.633,550000.0
2008-05-13 21:31:00,16.597,16.728,16.57,16.681,350000.0
2008-05-13 21:33:00,16.583,16.637,16.583,16.598,150000.0
2008-05-13 21:35:00,16.598,16.658,16.598,16.658,100000.0
2008-05-13 21:37:00,16.653,16.653,16.653,16.653,50000.0
2008-05-13 21:38:00,16.685,16.685,16.577,16.669,300000.0
2008-05-13 21:39:00,16.593,16.593,16.593,16.593,50000.0
2008-05-13 21:40:00,16.648,16.678,16.551,16.67,500000.0
2008-05-13 21:42:00,16.635,16.68,16.541,16.646,550000.0
2008-05-13 21:43:00,16.631,16.667,16.624,16.624,400000.0
2008-05-13 21:44:00,16.667,16.667,16.53,16.597,150000.0
2008-05-13 21:45:00,16.642,16.67,16.589,16.625,350000.0
2008-05-13 21:46:00,16.636,16.653,16.551,16.551,400000.0
2008-05-13 21:47:00,16.666,16.679,16.632,16.641,400000.0
2008-05-13 21:48:00,16.641,16.641,16.618,16.618,100000.0
2008-05-13 21:50:00,16.593,16.642,16.53,16.53,350000.0
2008-05-13 21:51:00,16.655,16.671,16.546,16.671,200000.0
2008-05-13 21:52:00,16.621,16.668,16.621,16.668,100000.0
2008-05-13 21:53:00,16.582,16.648,16.582,16.648,100000.0
2008-05-13 21:54:00,16.577,16.647,16.502,16.565,550000.0
2008-05-13 21:55:00,16.592,16.633,16.552,16.574,400000.0
2008-05-13 21:56:00,16.539,16.539,16.539,16.539,50000.0
2008-05-13 21:57:00,16.61,16.633,16.61,16.633,100000.0
2008-05-13 21:58:00,16.637,16.637,16.533,16.589,150000.0
2008-05-13 21:59:00,16.516,16.618,16.516,16.567,300000.0
2008-05-13 22:00:00,16.66,16.664,16.522,16.664,500000.0
2008-05-13 22:01:00,16.596,16.596,16.47,16.495,250000.0
2008-05-13 22:07:00,16.577,16.649,16.506,16.649,500000.0
2008-05-13 22:08:00,16.601,16.665,16.584,16.584,350000.0
2008-05-13 22:09:00,16.598,16.643,16.543,16.616,550000.0
2008-05-13 22:10:00,16.595,16.675,16.592,16.641,500000.0
2008-05-13 22:13:00,16.664,16.664,16.624,16.624,150000.0
2008-05-13 22:14:00,16.569,16.593,16.547,16.573,200000.0
2008-05-13 22:15:00,16.55,16.647,16.5,16.5,250000.0
2008-05-13 22:16:00,16.602,16.602,16.561,16.561,100000.0
2008-05-13 22:17:00,16.464,16.601,16.464,16.587,500000.0
2008-05-13 22:18:00,16.6,16.659,16.593,16.626,200000.0
2008-05-13 22:19:00,16.615,16.668,16.579,16.581,350000.0
2008-05-13 22:20:00,16.603,16.603,16.603,16.603,50000.0
2008-05-13 22:21:00,16.606,16.647,16.606,16.647,100000.0
2008-05-13 22:22:00,16.603,16.659,16.584,16.626,350000.0
2008-05-13 22:23:00,16.629,16.656,16.543,16.656,450000.0
2008-05-13 22:25:00,16.633,16.633,16.54,16.54,250000.0
2008-05-13 22:27:00,16.66,16.66,16.574,16.582,250000.0
2008-05-13 22:29:00,16.613,16.613,16.559,16.584,150000.0
2008-05-13 22:30:00,16.597,16.689,16.574,16.614,700000.0
2008-05-13 22:31:00,16.626,16.66,16.626,16.66,100000.0
2008-05-13 22:32:00,16.594,16.656,16.539,16.654,250000.0
2008-05-13 22:33:00,16.594,16.698,16.571,16.674,400000.0
2008-05-13 22:34:00,16.62,16.62,16.62,16.62,50000.0
2008-05-13 22:35:00,16.616,16.621,16.616,16.621,100000.0
2008-05-13 22:36:00,16.633,16.665,16.633,16.665,100000.0
2008-05-13 22:37:00,16.603,16.644,16.585,16.644,300000.0
2008-05-13 22:38:00,16.603,16.66,16.578,16.66,250000.0
2008-05-13 22:39:00,16.582,16.67,16.535,16.535,200000.0
2008-05-13 22:40:00,16.61,16.61,16.555,16.555,150000.0
2008-05-13 22:42:00,16.551,16.695,16.528,16.583,250000.0
2008-05-13 22:43:00,16.551,16.666,16.551,16.659,400000.0
2008-05-13 22:46:00,16.633,16.661,16.538,16.623,200000.0
2008-05-13 22:47:00,16.643,16.643,16.576,16.594,150000.0
2008-05-13 22:48:00,16.587,16.728,16.582,16.689,750000.0
2008-05-13 22:49:00,16.576,16.684,16.576,16.642,250000.0
2008-05-13 22:50:00,16.665,16.677,16.591,16.646,600000.0
2008-05-13 22:52:00,16.629,16.646,16.601,16.601,150000.0
2008-05-13 22:53:00,16.619,16.672,16.588,16.644,350000.0
2008-05-13 22:54:00,16.613,16.654,16.613,16.652,150000.0
2008-05-13 22:55:00,16.654,16.672,16.649,16.672,200000.0
2008-05-13 22:57:00,16.594,16.6,16.594,16.6,150000.0
2008-05-13 23:00:00,16.588,16.592,16.588,16.592,100000.0
2008-05-13 23:02:00,16.602,16.661,16.602,16.661,100000.0
2008-05-13 23:05:00,16.6,16.659,16.6,16.659,100000.0
2008-05-13 23:07:00,16.618,16.67,16.583,16.583,350000.0
2008-05-13 23:08:00,16.597,16.597,16.597,16.597,50000.0
2008-05-13 23:09:00,16.613,16.67,16.596,16.644,350000.0
2008-05-13 23:10:00,16.671,16.671,16.597,16.597,150000.0
2008-05-13 23:11:00,16.589,16.647,16.589,16.647,100000.0
2008-05-13 23:12:00,16.612,16.67,16.593,16.636,350000.0
2008-05-13 23:13:00,16.625,16.657,16.579,16.617,450000.0
2008-05-13 23:14:00,16.616,16.673,16.549,16.653,500000.0
2008-05-13 23:15:00,16.659,16.659,16.604,16.625,450000.0
2008-05-13 23:16:00,16.603,16.654,16.556,16.576,300000.0
2008-05-13 23:20:00,16.614,16.659,16.546,16.588,500000.0
2008-05-13 23:23:00,16.529,16.628,16.529,16.628,100000.0
2008-05-13 23:24:00,16.595,16.626,16.556,16.556,150000.0
2008-05-13 23:30:00,16.634,16.639,16.546,16.606,450000.0
2008-05-13 23:33:00,16.567,16.633,16.567,16.603,250000.0
2008-05-13 23:35:00,16.624,16.624,16.521,16.521,150000.0
2008-05-13 23:40:00,16.623,16.624,16.524,16.524,300000.0
2008-05-13 23:41:00,16.59,16.59,16.557,16.557,100000.0
2008-05-13 23:50:00,16.56,16.619,16.56,16.619,100000.0
2008-05-13 23:53:00,16.576,16.626,16.532,16.607,250000.0
2008-05-13 23:58:00,16.627,16.644,16.552,16.61,350000.0
2008-05-14 00:00:00,16.564,16.602,16.564,16.602,100000.0
2008-05-14 00:01:00,16.625,16.657,16.571,16.657,400000.0
2008-05-14 00:02:00,16.565,16.624,16.565,16.589,150000.0
2008-05-14 00:03:00,16.586,16.673,16.576,16.589,200000.0
2008-05-14 00:04:00,16.636,16.639,16.551,16.639,350000.0
2008-05-14 00:05:00,16.625,16.651,16.539,16.539,200000.0
2008-05-14 00:06:00,16.673,16.673,16.544,16.611,250000.0
2008-05-14 00:08:00,16.68,16.68,16.584,16.584,100000.0
2008-05-14 00:09:00,16.694,16.7,16.609,16.671,500000.0
2008-05-14 00:10:00,16.574,16.65,16.535,16.635,600000.0
2008-05-14 00:11:00,16.646,16.675,16.586,16.586,150000.0
2008-05-14 00:12:00,16.623,16.657,16.559,16.623,350000.0
2008-05-14 00:14:00,16.638,16.638,16.566,16.626,300000.0
2008-05-14 00:15:00,16.542,16.561,16.542,16.561,100000.0
2008-05-14 00:16:00,16.581,16.659,16.581,16.623,400000.0
2008-05-14 00:17:00,16.649,16.649,16.519,16.585,500000.0
2008-05-14 00:18:00,16.651,16.651,16.651,16.651,50000.0
2008-05-14 00:19:00,16.607,16.661,16.583,16.587,350000.0
2008-05-14 00:20:00,16.642,16.642,16.642,16.642,100000.0
2008-05-14 00:21:00,16.621,16.621,16.513,16.586,250000.0
2008-05-14 00:22:00,16.603,16.635,16.49,16.635,400000.0
2008-05-14 00:23:00,16.656,16.666,16.611,16.656,400000.0
2008-05-14 00:24:00,16.657,16.657,16.64,16.641,200000.0
2008-05-14 00:25:00,16.661,16.661,16.636,16.636,100000.0
2008-05-14 00:26:00,16.625,16.629,16.554,16.573,350000.0
2008-05-14 00:27:00,16.666,16.684,16.666,16.684,100000.0
2008-05-14 00:28:00,16.665,16.665,16.589,16.589,300000.0
2008-05-14 00:29:00,16.573,16.573,16.56,16.56,100000.0
2008-05-14 00:30:00,16.609,16.674,16.548,16.6,400000.0
2008-05-14 00:31:00,16.606,16.614,16.578,16.578,200000.0
2008-05-14 00:32:00,16.589,16.701,16.589,16.701,100000.0
2008-05-14 00:34:00,16.656,16.683,16.656,16.683,100000.0
2008-05-14 00:36:00,16.646,16.662,16.562,16.662,200000.0
2008-05-14 00:38:00,16.639,16.639,16.639,16.639,100000.0
2008-05-14 00:39:00,16.633,16.689,16.614,16.656,350000.0
2008-05-14 00:40:00,16.629,16.629,16.629,16.629,100000.0
2008-05-14 00:42:00,16.574,16.687,16.567,16.646,550000.0
2008-05-14 00:43:00,16.647,16.647,16.55,16.55,100000.0
2008-05-14 00:44:00,16.574,16.692,16.574,16.608,300000.0
2008-05-14 00:45:00,16.638,16.638,16.526,16.629,500000.0
2008-05-14 00:46:00,16.678,16.687,16.526,16.585,400000.0
2008-05-14 00:47:00,16.573,16.598,16.573,16.598,150000.0
2008-05-14 00:48:00,16.579,16.663,16.578,16.633,250000.0
2008-05-14 00:49:00,16.636,16.692,16.55,16.659,650000.0
2008-05-14 00:50:00,16.591,16.673,16.561,16.595,700000.0
2008-05-14 00:51:00,16.693,16.693,16.606,16.623,250000.0
2008-05-14 00:52:00,16.696,16.703,16.601,16.693,400000.0
2008-05-14 00:54:00,16.618,16.656,16.576,16.647,350000.0
2008-05-14 00:55:00,16.694,16.694,16.694,16.694,50000.0
2008-05-14 00:58:00,16.657,16.657,16.582,16.588,200000.0
2008-05-14 00:59:00,16.593,16.593,16.593,16.593,50000.0
2008-05-14 01:00:00,16.593,16.649,16.582,16.649,200000.0
2008-05-14 01:04:00,16.652,16.652,16.565,16.565,200000.0
2008-05-14 01:06:00,16.605,16.685,16.605,16.666,150000.0
2008-05-14 01:08:00,16.612,16.675,16.612,16.675,150000.0
2008-05-14 01:10:00,16.555,16.666,16.53,16.641,700000.0
2008-05-14 01:12:00,16.534,16.656,16.509,16.509,150000.0
2008-05-14 01:13:00,16.695,16.722,16.695,16.72,150000.0
2008-05-14 01:14:00,16.654,16.681,16.5,16.681,400000.0
2008-05-14 01:16:00,16.639,16.639,16.639,16.639,50000.0
2008-05-14 01:17:00,16.689,16.689,16.689,16.689,50000.0
2008-05-14 01:18:00,16.712,16.712,16.63,16.704,450000.0
2008-05-14 01:19:00,16.638,16.708,16.6,16.631,350000.0
2008-05-14 01:20:00,16.588,16.63,16.588,16.63,150000.0
2008-05-14 01:21:00,16.62,16.691,16.607,16.63,300000.0
2008-05-14 01:22:00,16.649,16.707,16.628,16.679,350000.0
2008-05-14 01:23:00,16.681,16.729,16.678,16.729,250000.0
2008-05-14 01:27:00,16.617,16.691,16.548,16.664,500000.0
2008-05-14 01:28:00,16.681,16.681,16.621,16.637,200000.0
2008-05-14 01:29:00,16.651,16.729,16.643,16.643,550000.0
2008-05-14 01:30:00,16.597,16.62,16.572,16.572,200000.0
2008-05-14 01:39:00,16.637,16.678,16.566,16.659,300000.0
2008-05-14 01:40:00,16.549,16.689,16.549,16.634,350000.0
2008-05-14 01:43:00,16.691,16.746,16.581,16.622,600000.0
2008-05-14 01:44:00,16.601,16.699,16.579,16.696,350000.0
2008-05-14 01:45:00,16.697,16.724,16.632,16.69,450000.0
2008-05-14 01:48:00,16.643,16.681,16.643,16.669,250000.0
2008-05-14 01:49:00,16.578,16.662,16.553,16.627,250000.0
2008-05-14 01:50:00,16.7,16.739,16.602,16.602,550000.0
2008-05-14 01:51:00,16.612,16.667,16.556,16.66,750000.0
2008-05-14 01:52:00,16.639,16.692,16.584,16.671,500000.0
2008-05-14 01:54:00,16.654,16.669,16.654,16.669,100000.0
2008-05-14 01:55:00,16.61,16.676,16.543,16.618,550000.0
2008-05-14 01:56:00,16.629,16.657,16.613,16.617,200000.0
2008-05-14 01:57:00,16.666,16.721,16.666,16.674,300000.0
2008-05-14 01:58:00,16.615,16.673,16.615,16.673,200000.0
2008-05-14 01:59:00,16.658,16.732,16.649,16.682,350000.0
2008-05-14 02:00:00,16.602,16.694,16.602,16.694,100000.0
2008-05-14 02:01:00,16.603,16.717,16.596,16.611,350000.0
2008-05-14 02:02:00,16.699,16.699,16.625,16.655,200000.0
2008-05-14 02:03:00,16.656,16.712,16.637,16.637,350000.0
2008-05-14 02:06:00,16.653,16.681,16.567,16.65,350000.0
2008-05-14 02:07:00,16.584,16.604,16.584,16.604,100000.0
2008-05-14 02:08:00,16.652,16.679,16.628,16.653,300000.0
2008-05-14 02:09:00,16.643,16.686,16.571,16.629,550000.0
2008-05-14 02:10:00,16.708,16.725,16.681,16.683,400000.0
2008-05-14 02:11:00,16.692,16.692,16.594,16.594,150000.0
2008-05-14 02:12:00,16.684,16.713,16.673,16.713,300000.0
2008-05-14 02:13:00,16.591,16.688,16.578,16.688,250000.0
2008-05-14 02:14:00,16.623,16.685,16.612,16.617,300000.0
2008-05-14 02:15:00,16.58,16.688,16.58,16.664,500000.0
2008-05-14 02:16:00,16.679,16.679,16.54,16.54,100000.0
2008-05-14 02:17:00,16.658,16.69,16.608,16.617,350000.0
2008-05-14 02:18:00,16.687,16.717,16.685,16.685,200000.0
2008-05-14 02:19:00,16.707,16.707,16.573,16.668,500000.0
2008-05-14 02:20:00,16.644,16.702,16.592,16.692,500000.0
2008-05-14 02:21:00,16.645,16.713,16.586,16.586,400000.0
2008-05-14 02:23:00,16.61,16.669,16.61,16.669,100000.0
2008-05-14 02:24:00,16.636,16.696,16.61,16.636,350000.0
2008-05-14 02:26:00,16.6,16.759,16.6,16.682,550000.0
2008-05-14 02:27:00,16.614,16.69,16.551,16.69,250000.0
2008-05-14 02:28:00,16.663,16.663,16.663,16.663,50000.0
2008-05-14 02:29:00,16.723,16.723,16.612,16.703,400000.0
2008-05-14 02:30:00,16.621,16.692,16.565,16.565,300000.0
2008-05-14 02:31:00,16.643,16.7,16.575,16.595,400000.0
2008-05-14 02:32:00,16.632,16.728,16.609,16.655,300000.0
2008-05-14 02:33:00,16.703,16.703,16.62,16.62,100000.0
2008-05-14 02:34:00,16.559,16.639,16.559,16.639,250000.0
2008-05-14 02:35:00,16.615,16.677,16.609,16.609,300000.0
2008-05-14 02:36:00,16.541,16.696,16.541,16.618,400000.0
2008-05-14 02:37:00,16.658,16.722,16.598,16.674,450000.0
2008-05-14 02:38:00,16.675,16.713,16.63,16.651,300000.0
2008-05-14 02:39:00,16.649,16.649,16.533,16.548,300000.0
2008-05-14 02:40:00,16.641,16.7,16.6,16.602,400000.0
2008-05-14 02:41:00,16.641,16.681,16.565,16.655,300000.0
2008-05-14 02:46:00,16.654,16.728,16.609,16.609,500000.0
2008-05-14 02:50:00,16.622,16.69,16.589,16.618,300000.0
2008-05-14 02:51:00,16.628,16.652,16.592,16.592,400000.0
2008-05-14 02:52:00,16.617,16.617,16.594,16.594,100000.0
2008-05-14 02:53:00,16.628,16.673,16.577,16.613,300000.0
2008-05-14 02:55:00,16.642,16.655,16.593,16.655,500000.0
2008-05-14 02:56:00,16.57,16.681,16.57,16.628,150000.0
2008-05-14 02:57:00,16.611,16.671,16.608,16.649,400000.0
2008-05-14 02:58:00,16.609,16.664,16.607,16.631,250000.0
2008-05-14 02:59:00,16.624,16.661,16.558,16.593,550000.0
2008-05-14 03:00:00,16.672,16.672,16.584,16.584,400000.0
2008-05-14 03:01:00,16.639,16.653,16.57,16.653,300000.0
2008-05-14 03:02:00,16.623,16.653,16.576,16.642,550000.0
2008-05-14 03:03:00,16.607,16.663,16.607,16.663,100000.0
2008-05-14 03:04:00,16.666,16.727,16.641,16.641,350000.0
2008-05-14 03:05:00,16.613,16.659,16.577,16.623,500000.0
2008-05-14 03:06:00,16.671,16.683,16.616,16.671,450000.0
2008-05-14 03:07:00,16.674,16.703,16.674,16.703,100000.0
2008-05-14 03:08:00,16.589,16.589,16.589,16.589,50000.0
2008-05-14 03:09:00,16.618,16.618,16.618,16.618,50000.0
2008-05-14 03:10:00,16.575,16.643,16.575,16.588,250000.0
2008-05-14 03:11:00,16.582,16.62,16.574,16.603,400000.0
2008-05-14 03:12:00,16.621,16.648,16.603,16.639,350000.0
2008-05-14 03:13:00,16.673,16.673,16.586,16.626,150000.0
2008-05-14 03:15:00,16.579,16.69,16.579,16.653,300000.0
2008-05-14 03:16:00,16.704,16.704,16.599,16.658,250000.0
2008-05-14 03:17:00,16.665,16.665,16.613,16.613,150000.0
2008-05-14 03:19:00,16.68,16.68,16.661,16.661,100000.0
2008-05-14 03:20:00,16.684,16.701,16.65,16.661,400000.0
2008-05-14 03:21:00,16.624,16.624,16.593,16.61,250000.0
2008-05-14 03:22:00,16.613,16.666,16.613,16.666,100000.0
2008-05-14 03:23:00,16.624,16.674,16.598,16.641,350000.0
2008-05-14 03:24:00,16.628,16.639,16.628,16.639,100000.0
2008-05-14 03:25:00,16.674,16.679,16.629,16.646,400000.0
2008-05-14 03:27:00,16.625,16.68,16.599,16.614,350000.0
2008-05-14 03:30:00,16.534,16.626,16.534,16.599,150000.0
2008-05-14 03:31:00,16.59,16.684,16.561,16.631,450000.0
2008-05-14 03:33:00,16.539,16.706,16.539,16.635,650000.0
2008-05-14 03:34:00,16.58,16.594,16.532,16.594,150000.0
2008-05-14 03:35:00,16.651,16.674,16.534,16.534,400000.0
2008-05-14 03:37:00,16.661,16.661,16.628,16.628,100000.0
2008-05-14 03:38:00,16.656,16.661,16.611,16.628,400000.0
2008-05-14 03:39:00,16.621,16.681,16.621,16.679,150000.0
2008-05-14 03:40:00,16.649,16.652,16.504,16.652,350000.0
2008-05-14 03:42:00,16.675,16.675,16.647,16.647,100000.0
2008-05-14 03:43:00,16.618,16.661,16.576,16.628,250000.0
2008-05-14 03:44:00,16.551,16.683,16.551,16.659,250000.0
2008-05-14 03:45:00,16.579,16.654,16.539,16.539,300000.0
2008-05-14 03:46:00,16.578,16.664,16.562,16.562,250000.0
2008-05-14 03:47:00,16.536,16.655,16.536,16.655,100000.0
2008-05-14 03:48:00,16.554,16.631,16.546,16.615,350000.0
2008-05-14 03:49:00,16.637,16.656,16.585,16.618,300000.0
2008-05-14 03:50:00,16.651,16.677,16.524,16.647,400000.0
2008-05-14 03:51:00,16.569,16.669,16.531,16.669,550000.0
2008-05-14 03:52:00,16.67,16.67,16.519,16.605,250000.0
2008-05-14 03:53:00,16.62,16.62,16.619,16.619,100000.0
2008-05-14 03:54:00,16.676,16.684,16.676,16.684,100000.0
2008-05-14 03:55:00,16.553,16.67,16.553,16.662,350000.0
2008-05-14 03:56:00,16.655,16.655,16.521,16.626,400000.0
2008-05-14 03:57:00,16.593,16.607,16.523,16.528,450000.0
2008-05-14 03:58:00,16.661,16.661,16.568,16.568,100000.0
2008-05-14 03:59:00,16.584,16.669,16.551,16.611,450000.0
2008-05-14 04:00:00,16.531,16.655,16.531,16.655,300000.0
2008-05-14 04:01:00,16.613,16.643,16.547,16.595,300000.0
2008-05-14 04:02:00,16.531,16.648,16.52,16.629,350000.0
2008-05-14 04:03:00,16.638,16.663,16.558,16.627,400000.0
2008-05-14 04:04:00,16.614,16.655,16.574,16.655,200000.0
2008-05-14 04:05:00,16.568,16.568,16.534,16.534,100000.0
2008-05-14 04:06:00,16.579,16.621,16.579,16.621,100000.0
2008-05-14 04:07:00,16.646,16.646,16.537,16.537,350000.0
2008-05-14 04:08:00,16.655,16.662,16.569,16.57,350000.0
2008-05-14 04:10:00,16.571,16.63,16.571,16.63,100000.0
2008-05-14 04:11:00,16.601,16.648,16.558,16.563,350000.0
2008-05-14 04:13:00,16.645,16.645,16.548,16.593,250000.0
2008-05-14 04:14:00,16.652,16.664,16.639,16.639,150000.0
2008-05-14 04:15:00,16.566,16.647,16.496,16.647,150000.0
2008-05-14 04:16:00,16.628,16.639,16.554,16.554,250000.0
2008-05-14 04:17:00,16.663,16.663,16.552,16.621,200000.0
2008-05-14 04:18:00,16.633,16.639,16.525,16.639,250000.0
2008-05-14 04:19:00,16.59,16.644,16.552,16.552,450000.0
2008-05-14 04:20:00,16.61,16.658,16.557,16.605,350000.0
2008-05-14 04:21:00,16.548,16.564,16.504,16.504,400000.0
2008-05-14 04:22:00,16.544,16.631,16.501,16.501,250000.0
2008-05-14 04:23:00,16.61,16.623,16.54,16.583,300000.0
2008-05-14 04:24:00,16.5,16.634,16.489,16.499,550000.0
2008-05-14 04:25:00,16.618,16.618,16.505,16.505,100000.0
2008-05-14 04:26:00,16.52,16.531,16.52,16.531,100000.0
2008-05-14 04:30:00,16.631,16.631,16.591,16.591,100000.0
2008-05-14 04:31:00,16.627,16.635,16.545,16.569,500000.0
2008-05-14 04:32:00,16.557,16.612,16.533,16.538,200000.0
2008-05-14 04:33:00,16.568,16.624,16.495,16.533,600000.0
2008-05-14 04:36:00,16.602,16.614,16.54,16.611,400000.0
2008-05-14 04:37:00,16.596,16.652,16.577,16.577,350000.0
2008-05-14 04:39:00,16.567,16.62,16.546,16.546,450000.0
2008-05-14 04:40:00,16.565,16.616,16.538,16.567,250000.0
2008-05-14 04:41:00,16.497,16.598,16.496,16.581,350000.0
2008-05-14 04:43:00,16.632,16.632,16.549,16.549,150000.0
2008-05-14 04:44:00,16.604,16.621,16.526,16.604,250000.0
2008-05-14 04:45:00,16.536,16.661,16.536,16.624,600000.0
2008-05-14 04:46:00,16.528,16.629,16.528,16.612,300000.0
2008-05-14 04:47:00,16.637,16.637,16.534,16.534,250000.0
2008-05-14 04:48:00,16.616,16.638,16.543,16.638,200000.0
2008-05-14 04:49:00,16.622,16.622,16.49,16.507,500000.0
2008-05-14 04:50:00,16.53,16.642,16.53,16.638,300000.0
2008-05-14 04:51:00,16.633,16.633,16.567,16.629,250000.0
2008-05-14 04:52:00,16.575,16.626,16.554,16.613,400000.0
2008-05-14 04:53:00,16.537,16.62,16.537,16.616,150000.0
2008-05-14 04:57:00,16.632,16.632,16.525,16.525,100000.0
2008-05-14 04:58:00,16.54,16.627,16.508,16.627,200000.0
2008-05-14 05:00:00,16.558,16.558,16.558,16.558,50000.0
2008-05-14 05:01:00,16.594,16.65,16.578,16.65,350000.0
2008-05-14 05:02:00,16.622,16.622,16.59,16.593,250000.0
2008-05-14 05:03:00,16.556,16.565,16.556,16.565,100000.0
2008-05-14 05:05:00,16.59,16.59,16.59,16.59,50000.0
2008-05-14 05:06:00,16.528,16.607,16.486,16.591,400000.0
2008-05-14 05:08:00,16.609,16.609,16.462,16.473,350000.0
2008-05-14 05:09:00,16.569,16.641,16.569,16.6,400000.0
2008-05-14 05:10:00,16.654,16.671,16.547,16.559,500000.0
2008-05-14 05:11:00,16.553,16.649,16.537,16.537,500000.0
2008-05-14 05:14:00,16.558,16.654,16.558,16.568,350000.0
2008-05-14 05:15:00,16.669,16.696,16.559,16.578,250000.0
2008-05-14 05:18:00,16.572,16.631,16.572,16.631,100000.0
2008-05-14 05:19:00,16.613,16.658,16.571,16.579,350000.0
2008-05-14 05:20:00,16.556,16.65,16.556,16.557,400000.0
2008-05-14 05:21:00,16.554,16.646,16.504,16.61,550000.0
2008-05-14 05:22:00,16.566,16.637,16.553,16.556,450000.0
2008-05-14 05:23:00,16.603,16.621,16.588,16.597,200000.0
2008-05-14 05:24:00,16.552,16.552,16.532,16.532,100000.0
2008-05-14 05:25:00,16.54,16.599,16.54,16.599,100000.0
2008-05-14 05:26:00,16.568,16.624,16.556,16.624,200000.0
2008-05-14 05:27:00,16.611,16.63,16.611,16.63,100000.0
2008-05-14 05:28:00,16.545,16.636,16.497,16.542,350000.0
2008-05-14 05:29:00,16.63,16.636,16.562,16.562,250000.0
2008-05-14 05:30:00,16.637,16.637,16.526,16.532,550000.0
2008-05-14 05:31:00,16.589,16.611,16.546,16.606,400000.0
2008-05-14 05:32:00,16.552,16.557,16.552,16.557,100000.0
2008-05-14 05:33:00,16.649,16.649,16.649,16.649,50000.0
2008-05-14 05:40:00,16.495,16.616,16.495,16.569,600000.0
2008-05-14 05:41:00,16.554,16.636,16.554,16.633,150000.0
2008-05-14 05:42:00,16.62,16.634,16.507,16.621,250000.0
2008-05-14 05:43:00,16.636,16.648,16.567,16.596,300000.0
2008-05-14 05:45:00,16.547,16.606,16.547,16.606,100000.0
2008-05-14 05:47:00,16.608,16.608,16.608,16.608,50000.0
2008-05-14 05:48:00,16.63,16.648,16.589,16.62,400000.0
2008-05-14 05:50:00,16.528,16.637,16.526,16.601,300000.0
2008-05-14 05:55:00,16.552,16.628,16.508,16.55,350000.0
2008-05-14 05:56:00,16.625,16.625,16.587,16.587,100000.0
2008-05-14 05:57:00,16.554,16.604,16.528,16.528,250000.0
2008-05-14 05:58:00,16.65,16.654,16.573,16.62,300000.0
2008-05-14 05:59:00,16.641,16.641,16.519,16.519,300000.0
2008-05-14 06:00:00,16.525,16.653,16.525,16.631,900000.0
2008-05-14 06:01:00,16.504,16.629,16.504,16.512,550000.0
2008-05-14 06:02:00,16.546,16.657,16.52,16.636,550000.0
2008-05-14 06:03:00,16.577,16.624,16.577,16.624,100000.0
2008-05-14 06:04:00,16.602,16.641,16.602,16.641,100000.0
2008-05-14 06:09:00,16.521,16.602,16.474,16.602,350000.0
2008-05-14 06:10:00,16.538,16.629,16.538,16.629,250000.0
2008-05-14 06:12:00,16.57,16.647,16.564,16.599,350000.0
2008-05-14 06:13:00,16.596,16.631,16.545,16.631,250000.0
2008-05-14 06:14:00,16.586,16.642,16.567,16.567,350000.0
2008-05-14 06:15:00,16.577,16.646,16.577,16.646,200000.0
2008-05-14 06:16:00,16.596,16.652,16.596,16.652,100000.0
2008-05-14 06:17:00,16.583,16.626,16.553,16.597,350000.0
2008-05-14 06:18:00,16.619,16.654,16.604,16.604,200000.0
2008-05-14 06:20:00,16.558,16.628,16.558,16.628,150000.0
2008-05-14 06:22:00,16.571,16.571,16.571,16.571,50000.0
2008-05-14 06:23:00,16.606,16.606,16.546,16.546,150000.0
2008-05-14 06:24:00,16.541,16.569,16.541,16.564,150000.0
2008-05-14 06:25:00,16.581,16.67,16.581,16.624,350000.0
2008-05-14 06:26:00,16.551,16.601,16.551,16.601,100000.0
2008-05-14 06:27:00,16.622,16.622,16.535,16.535,150000.0
2008-05-14 06:29:00,16.591,16.601,16.552,16.552,200000.0
2008-05-14 06:30:00,16.55,16.62,16.527,16.62,500000.0
2008-05-14 06:31:00,16.556,16.624,16.51,16.55,400000.0
2008-05-14 06:32:00,16.57,16.613,16.51,16.585,400000.0
2008-05-14 06:33:00,16.543,16.599,16.519,16.598,400000.0
2008-05-14 06:34:00,16.525,16.609,16.525,16.609,150000.0
2008-05-14 06:35:00,16.633,16.689,16.554,16.554,400000.0
2008-05-14 06:36:00,16.626,16.626,16.497,16.623,300000.0
2008-05-14 06:37:00,16.541,16.602,16.501,16.602,400000.0
2008-05-14 06:38:00,16.488,16.604,16.488,16.604,200000.0
2008-05-14 06:40:00,16.618,16.632,16.524,16.526,350000.0
2008-05-14 06:41:00,16.597,16.636,16.534,16.534,350000.0
2008-05-14 06:42:00,16.641,16.641,16.581,16.589,400000.0
2008-05-14 06:43:00,16.613,16.65,16.567,16.65,300000.0
2008-05-14 06:44:00,16.588,16.679,16.588,16.655,250000.0
2008-05-14 06:45:00,16.675,16.681,16.536,16.536,400000.0
2008-05-14 06:46:00,16.567,16.638,16.546,16.546,400000.0
2008-05-14 06:47:00,16.538,16.68,16.538,16.591,350000.0
2008-05-14 06:48:00,16.644,16.66,16.54,16.589,350000.0
2008-05-14 06:49:00,16.682,16.682,16.528,16.644,550000.0
2008-05-14 06:50:00,16.675,16.679,16.539,16.566,500000.0
2008-05-14 06:51:00,16.642,16.684,16.491,16.497,350000.0
2008-05-14 06:52:00,16.682,16.682,16.595,16.672,250000.0
2008-05-14 06:53:00,16.587,16.722,16.587,16.644,550000.0
2008-05-14 06:54:00,16.659,16.659,16.543,16.543,100000.0
2008-05-14 06:55:00,16.664,16.669,16.645,16.669,300000.0
2008-05-14 06:56:00,16.659,16.659,16.523,16.523,550000.0
2008-05-14 06:57:00,16.614,16.634,16.484,16.514,500000.0
2008-05-14 06:59:00,16.591,16.705,16.562,16.562,750000.0
2008-05-14 07:00:00,16.556,16.669,16.553,16.592,500000.0
2008-05-14 07:01:00,16.644,16.674,16.546,16.644,500000.0
2008-05-14 07:02:00,16.606,16.649,16.534,16.607,350000.0
2008-05-14 07:03:00,16.623,16.653,16.568,16.64,400000.0
2008-05-14 07:04:00,16.658,16.664,16.595,16.595,150000.0
2008-05-14 07:05:00,16.589,16.706,16.589,16.632,400000.0
2008-05-14 07:06:00,16.555,16.638,16.555,16.638,100000.0
2008-05-14 07:07:00,16.655,16.688,16.574,16.688,350000.0
2008-05-14 07:08:00,16.575,16.662,16.572,16.574,350000.0
2008-05-14 07:10:00,16.557,16.673,16.557,16.581,200000.0
2008-05-14 07:11:00,16.656,16.656,16.54,16.54,100000.0
2008-05-14 07:12:00,16.545,16.66,16.542,16.542,450000.0
2008-05-14 07:14:00,16.553,16.676,16.553,16.589,400000.0
2008-05-14 07:15:00,16.633,16.663,16.558,16.663,300000.0
2008-05-14 07:16:00,16.655,16.655,16.496,16.632,350000.0
2008-05-14 07:18:00,16.616,16.662,16.563,16.658,250000.0
2008-05-14 07:19:00,16.654,16.654,16.52,16.61,550000.0
2008-05-14 07:20:00,16.611,16.64,16.611,16.64,150000.0
2008-05-14 07:23:00,16.612,16.612,16.612,16.612,100000.0
2008-05-14 07:24:00,16.604,16.688,16.604,16.677,500000.0
2008-05-14 07:25:00,16.616,16.616,16.506,16.543,550000.0
2008-05-14 07:26:00,16.564,16.631,16.564,16.631,250000.0
2008-05-14 07:27:00,16.559,16.609,16.559,16.574,250000.0
2008-05-14 07:28:00,16.614,16.67,16.552,16.552,350000.0
2008-05-14 07:29:00,16.618,16.657,16.591,16.592,400000.0
2008-05-14 07:30:00,16.599,16.711,16.565,16.591,550000.0
2008-05-14 07:31:00,16.656,16.696,16.564,16.646,200000.0
2008-05-14 07:32:00,16.61,16.695,16.531,16.579,500000.0
2008-05-14 07:37:00,16.658,16.658,16.555,16.615,350000.0
2008-05-14 07:38:00,16.576,16.641,16.498,16.641,450000.0
2008-05-14 07:39:00,16.647,16.686,16.548,16.66,400000.0
2008-05-14 07:40:00,16.579,16.67,16.544,16.67,450000.0
2008-05-14 07:41:00,16.625,16.639,16.529,16.567,400000.0
2008-05-14 07:42:00,16.684,16.693,16.566,16.6,350000.0
2008-05-14 07:43:00,16.685,16.686,16.574,16.574,400000.0
2008-05-14 07:44:00,16.67,16.7,16.631,16.7,400000.0
2008-05-14 07:45:00,16.657,16.68,16.595,16.66,350000.0
2008-05-14 07:46:00,16.686,16.688,16.568,16.64,550000.0
2008-05-14 07:47:00,16.681,16.685,16.553,16.643,350000.0
2008-05-14 07:48:00,16.614,16.694,16.567,16.567,550000.0
2008-05-14 07:49:00,16.662,16.683,16.555,16.644,550000.0
2008-05-14 07:50:00,16.671,16.671,16.564,16.604,450000.0
2008-05-14 07:51:00,16.668,16.668,16.619,16.619,100000.0
2008-05-14 07:52:00,16.613,16.672,16.595,16.595,150000.0
2008-05-14 07:53:00,16.646,16.704,16.563,16.594,400000.0
2008-05-14 07:54:00,16.636,16.675,16.571,16.59,350000.0
2008-05-14 07:55:00,16.682,16.682,16.56,16.651,350000.0
2008-05-14 07:56:00,16.54,16.678,16.54,16.599,350000.0
2008-05-14 07:58:00,16.607,16.7,16.576,16.619,500000.0
2008-05-14 07:59:00,16.562,16.672,16.562,16.653,450000.0
2008-05-14 08:00:00,16.55,16.677,16.55,16.627,350000.0
2008-05-14 08:01:00,16.559,16.67,16.559,16.67,350000.0
2008-05-14 08:02:00,16.644,16.654,16.55,16.556,400000.0
2008-05-14 08:03:00,16.63,16.716,16.591,16.702,450000.0
2008-05-14 08:04:00,16.569,16.672,16.569,16.613,350000.0
2008-05-14 08:05:00,16.604,16.644,16.546,16.568,400000.0
2008-05-14 08:06:00,16.677,16.681,16.567,16.567,400000.0
2008-05-14 08:07:00,16.672,16.699,16.584,16.657,450000.0
2008-05-14 08:08:00,16.616,16.7,16.568,16.693,400000.0
2008-05-14 08:09:00,16.696,16.708,16.577,16.627,400000.0
2008-05-14 08:10:00,16.648,16.705,16.615,16.681,450000.0
2008-05-14 08:11:00,16.61,16.723,16.542,16.583,500000.0
2008-05-14 08:12:00,16.61,16.671,16.594,16.629,550000.0
2008-05-14 08:13:00,16.7,16.7,16.534,16.683,300000.0
2008-05-14 08:14:00,16.678,16.694,16.552,16.694,400000.0
2008-05-14 08:15:00,16.673,16.717,16.6,16.6,400000.0
2008-05-14 08:16:00,16.632,16.632,16.625,16.625,100000.0
2008-05-14 08:17:00,16.563,16.723,16.563,16.616,450000.0
2008-05-14 08:18:00,16.711,16.714,16.573,16.664,500000.0
2008-05-14 08:19:00,16.664,16.697,16.577,16.623,400000.0
2008-05-14 08:20:00,16.634,16.755,16.63,16.719,400000.0
2008-05-14 08:21:00,16.698,16.709,16.591,16.709,400000.0
2008-05-14 08:22:00,16.638,16.731,16.61,16.715,550000.0
2008-05-14 08:23:00,16.591,16.689,16.591,16.596,400000.0
2008-05-14 08:24:00,16.623,16.686,16.601,16.601,350000.0
2008-05-14 08:25:00,16.666,16.698,16.61,16.624,400000.0
2008-05-14 08:26:00,16.653,16.705,16.6,16.686,400000.0
2008-05-14 08:27:00,16.685,16.691,16.555,16.689,350000.0
2008-05-14 08:28:00,16.658,16.686,16.607,16.639,450000.0
2008-05-14 08:29:00,16.659,16.687,16.601,16.612,400000.0
2008-05-14 08:30:00,16.6,16.723,16.6,16.711,500000.0
2008-05-14 08:31:00,16.687,16.72,16.612,16.626,450000.0
2008-05-14 08:32:00,16.6,16.705,16.566,16.705,400000.0
2008-05-14 08:33:00,16.607,16.743,16.607,16.7,450000.0
2008-05-14 08:34:00,16.667,16.711,16.556,16.711,450000.0
2008-05-14 08:35:00,16.671,16.687,16.576,16.653,550000.0
2008-05-14 08:36:00,16.57,16.633,16.57,16.579,350000.0
2008-05-14 08:38:00,16.703,16.703,16.593,16.624,400000.0
2008-05-14 08:39:00,16.644,16.708,16.613,16.708,450000.0
2008-05-14 08:40:00,16.712,16.712,16.566,16.675,350000.0
2008-05-14 08:41:00,16.541,16.678,16.541,16.614,400000.0
2008-05-14 08:42:00,16.717,16.717,16.583,16.697,300000.0
2008-05-14 08:43:00,16.674,16.684,16.593,16.639,350000.0
2008-05-14 08:44:00,16.631,16.695,16.594,16.681,350000.0
2008-05-14 08:45:00,16.664,16.724,16.616,16.623,350000.0
2008-05-14 08:46:00,16.67,16.691,16.546,16.557,550000.0
2008-05-14 08:47:00,16.606,16.698,16.547,16.69,550000.0
2008-05-14 08:48:00,16.714,16.714,16.58,16.674,350000.0
2008-05-14 08:49:00,16.678,16.685,16.611,16.664,500000.0
2008-05-14 08:50:00,16.631,16.753,16.612,16.614,550000.0
2008-05-14 08:51:00,16.642,16.718,16.64,16.708,450000.0
2008-05-14 08:52:00,16.68,16.699,16.613,16.699,350000.0
2008-05-14 08:53:00,16.59,16.677,16.536,16.651,400000.0
2008-05-14 08:54:00,16.686,16.686,16.56,16.622,400000.0
2008-05-14 08:55:00,16.636,16.656,16.517,16.584,450000.0
2008-05-14 08:56:00,16.605,16.676,16.564,16.614,400000.0
2008-05-14 08:57:00,16.622,16.691,16.615,16.623,350000.0
2008-05-14 08:58:00,16.651,16.666,16.574,16.62,500000.0
2008-05-14 08:59:00,16.691,16.691,16.537,16.594,350000.0
2008-05-14 09:00:00,16.691,16.699,16.589,16.589,400000.0
2008-05-14 09:01:00,16.656,16.678,16.585,16.67,1250000.0
2008-05-14 09:02:00,16.676,16.708,16.55,16.55,350000.0
2008-05-14 09:03:00,16.586,16.681,16.586,16.68,350000.0
2008-05-14 09:04:00,16.639,16.691,16.598,16.598,450000.0
2008-05-14 09:05:00,16.596,16.679,16.528,16.634,400000.0
2008-05-14 09:06:00,16.636,16.636,16.522,16.561,450000.0
2008-05-14 09:07:00,16.591,16.6,16.591,16.6,100000.0
2008-05-14 09:08:00,16.544,16.661,16.532,16.616,400000.0
2008-05-14 09:09:00,16.61,16.664,16.555,16.664,350000.0
2008-05-14 09:10:00,16.573,16.651,16.528,16.571,450000.0
2008-05-14 09:11:00,16.564,16.604,16.501,16.59,350000.0
2008-05-14 09:12:00,16.566,16.692,16.534,16.599,550000.0
2008-05-14 09:13:00,16.593,16.64,16.501,16.631,550000.0
2008-05-14 09:14:00,16.545,16.666,16.545,16.616,400000.0
2008-05-14 09:15:00,16.632,16.632,16.469,16.539,500000.0
2008-05-14 09:16:00,16.624,16.65,16.536,16.609,400000.0
2008-05-14 09:17:00,16.541,16.604,16.507,16.507,300000.0
2008-05-14 09:18:00,16.627,16.633,16.495,16.598,500000.0
2008-05-14 09:19:00,16.506,16.673,16.506,16.555,550000.0
2008-05-14 09:20:00,16.575,16.617,16.546,16.602,350000.0
2008-05-14 09:21:00,16.548,16.65,16.518,16.594,350000.0
2008-05-14 09:22:00,16.622,16.635,16.532,16.555,400000.0
2008-05-14 09:23:00,16.534,16.665,16.499,16.571,500000.0
2008-05-14 09:24:00,16.587,16.643,16.575,16.575,350000.0
2008-05-14 09:25:00,16.583,16.704,16.563,16.563,550000.0
2008-05-14 09:26:00,16.56,16.621,16.536,16.614,550000.0
2008-05-14 09:27:00,16.575,16.601,16.525,16.58,300000.0
2008-05-14 09:29:00,16.625,16.691,16.543,16.638,450000.0
2008-05-14 09:30:00,16.588,16.695,16.546,16.585,450000.0
2008-05-14 09:31:00,16.653,16.653,16.587,16.594,350000.0
2008-05-14 09:32:00,16.597,16.652,16.529,16.529,400000.0
2008-05-14 09:33:00,16.546,16.722,16.546,16.585,550000.0
2008-05-14 09:34:00,16.551,16.676,16.512,16.676,1950000.0
2008-05-14 09:35:00,16.651,16.651,16.513,16.559,350000.0
2008-05-14 09:36:00,16.671,16.671,16.585,16.642,400000.0
2008-05-14 09:37:00,16.641,16.641,16.529,16.61,450000.0
2008-05-14 09:38:00,16.609,16.645,16.531,16.602,550000.0
2008-05-14 09:39:00,16.584,16.658,16.548,16.548,550000.0
2008-05-14 09:40:00,16.625,16.661,16.553,16.661,500000.0
2008-05-14 09:41:00,16.541,16.662,16.518,16.546,450000.0
2008-05-14 09:42:00,16.489,16.615,16.483,16.615,450000.0
2008-05-14 09:43:00,16.582,16.639,16.52,16.623,550000.0
2008-05-14 09:44:00,16.501,16.614,16.501,16.614,450000.0
2008-05-14 09:45:00,16.588,16.622,16.501,16.597,350000.0
2008-05-14 09:46:00,16.629,16.629,16.482,16.532,450000.0
2008-05-14 09:47:00,16.617,16.645,16.537,16.645,400000.0
2008-05-14 09:48:00,16.585,16.604,16.485,16.52,450000.0
2008-05-14 09:49:00,16.641,16.641,16.519,16.591,400000.0
2008-05-14 09:50:00,16.549,16.623,16.47,16.55,350000.0
2008-05-14 09:51:00,16.585,16.623,16.54,16.542,450000.0
2008-05-14 09:52:00,16.599,16.652,16.534,16.628,450000.0
2008-05-14 09:53:00,16.65,16.65,16.529,16.613,550000.0
2008-05-14 09:54:00,16.542,16.681,16.542,16.61,750000.0
2008-05-14 09:55:00,16.519,16.606,16.515,16.606,450000.0
2008-05-14 09:56:00,16.534,16.574,16.473,16.548,450000.0
2008-05-14 09:57:00,16.532,16.599,16.472,16.561,450000.0
2008-05-14 09:58:00,16.521,16.584,16.491,16.491,400000.0
2008-05-14 09:59:00,16.432,16.58,16.432,16.563,400000.0
2008-05-14 10:00:00,16.568,16.568,16.438,16.471,350000.0
2008-05-14 10:01:00,16.538,16.581,16.442,16.442,400000.0
2008-05-14 10:02:00,16.479,16.573,16.471,16.471,400000.0
2008-05-14 10:03:00,16.554,16.613,16.506,16.511,500000.0
2008-05-14 10:04:00,16.459,16.58,16.458,16.493,550000.0
2008-05-14 10:05:00,16.54,16.593,16.511,16.516,350000.0
2008-05-14 10:06:00,16.518,16.593,16.518,16.545,500000.0
2008-05-14 10:07:00,16.579,16.579,16.474,16.478,350000.0
2008-05-14 10:08:00,16.586,16.592,16.48,16.543,550000.0
2008-05-14 10:09:00,16.564,16.605,16.485,16.526,350000.0
2008-05-14 10:10:00,16.563,16.596,16.44,16.459,650000.0
2008-05-14 10:11:00,16.614,16.614,16.495,16.593,400000.0
2008-05-14 10:12:00,16.609,16.609,16.477,16.526,550000.0
2008-05-14 10:13:00,16.518,16.588,16.489,16.553,350000.0
2008-05-14 10:14:00,16.557,16.632,16.499,16.558,550000.0
2008-05-14 10:15:00,16.569,16.67,16.528,16.582,350000.0
2008-05-14 10:16:00,16.563,16.638,16.516,16.518,550000.0
2008-05-14 10:17:00,16.617,16.617,16.464,16.483,500000.0
2008-05-14 10:18:00,16.632,16.641,16.504,16.553,550000.0
2008-05-14 10:19:00,16.607,16.616,16.483,16.616,550000.0
2008-05-14 10:20:00,16.501,16.598,16.494,16.588,350000.0
2008-05-14 10:21:00,16.566,16.651,16.541,16.642,450000.0
2008-05-14 10:22:00,16.591,16.646,16.54,16.646,500000.0
2008-05-14 10:23:00,16.627,16.627,16.47,16.512,400000.0
2008-05-14 10:24:00,16.61,16.622,16.506,16.506,250000.0
2008-05-14 10:25:00,16.581,16.581,16.445,16.494,500000.0
2008-05-14 10:26:00,16.543,16.648,16.495,16.644,350000.0
2008-05-14 10:27:00,16.576,16.615,16.492,16.501,400000.0
2008-05-14 10:28:00,16.606,16.657,16.527,16.579,600000.0
2008-05-14 10:29:00,16.594,16.637,16.491,16.491,350000.0
2008-05-14 10:30:00,16.626,16.626,16.524,16.524,400000.0
2008-05-14 10:31:00,16.596,16.608,16.477,16.533,550000.0
2008-05-14 10:32:00,16.571,16.625,16.492,16.625,650000.0
2008-05-14 10:33:00,16.502,16.605,16.479,16.479,450000.0
2008-05-14 10:34:00,16.514,16.594,16.446,16.581,550000.0
2008-05-14 10:35:00,16.526,16.568,16.457,16.457,450000.0
2008-05-14 10:36:00,16.582,16.582,16.459,16.566,400000.0
2008-05-14 10:37:00,16.495,16.605,16.478,16.566,400000.0
2008-05-14 10:38:00,16.563,16.563,16.388,16.53,550000.0
2008-05-14 10:39:00,16.462,16.588,16.442,16.575,350000.0
2008-05-14 10:40:00,16.49,16.62,16.476,16.554,550000.0
2008-05-14 10:41:00,16.567,16.575,16.448,16.481,400000.0
2008-05-14 10:42:00,16.489,16.542,16.428,16.493,400000.0
2008-05-14 10:43:00,16.518,16.526,16.404,16.509,450000.0
2008-05-14 10:44:00,16.43,16.538,16.395,16.485,350000.0
2008-05-14 10:45:00,16.449,16.576,16.449,16.451,500000.0
2008-05-14 10:46:00,16.451,16.601,16.451,16.462,600000.0
2008-05-14 10:47:00,16.547,16.55,16.461,16.461,400000.0
2008-05-14 10:48:00,16.482,16.586,16.456,16.456,550000.0
2008-05-14 10:49:00,16.527,16.593,16.487,16.555,500000.0
2008-05-14 10:50:00,16.598,16.601,16.455,16.488,450000.0
2008-05-14 10:51:00,16.513,16.599,16.474,16.592,350000.0
2008-05-14 10:52:00,16.494,16.639,16.494,16.524,550000.0
2008-05-14 10:53:00,16.58,16.58,16.467,16.574,350000.0
2008-05-14 10:54:00,16.56,16.63,16.475,16.62,400000.0
2008-05-14 10:55:00,16.548,16.615,16.477,16.522,350000.0
2008-05-14 10:56:00,16.541,16.604,16.488,16.53,450000.0
2008-05-14 10:57:00,16.58,16.63,16.527,16.527,400000.0
2008-05-14 10:58:00,16.548,16.634,16.511,16.605,450000.0
2008-05-14 10:59:00,16.585,16.611,16.525,16.611,250000.0
2008-05-14 11:00:00,16.511,16.606,16.49,16.514,400000.0
2008-05-14 11:01:00,16.55,16.608,16.472,16.577,450000.0
2008-05-14 11:02:00,16.593,16.627,16.482,16.627,450000.0
2008-05-14 11:03:00,16.499,16.612,16.465,16.512,400000.0
2008-05-14 11:04:00,16.63,16.644,16.486,16.644,500000.0
2008-05-14 11:05:00,16.571,16.621,16.539,16.615,400000.0
2008-05-14 11:06:00,16.541,16.603,16.499,16.603,400000.0
2008-05-14 11:07:00,16.586,16.648,16.489,16.502,400000.0
2008-05-14 11:08:00,16.568,16.671,16.523,16.581,500000.0
2008-05-14 11:09:00,16.617,16.629,16.477,16.629,500000.0
2008-05-14 11:10:00,16.539,16.699,16.539,16.618,450000.0
2008-05-14 11:11:00,16.572,16.657,16.529,16.655,400000.0
2008-05-14 11:12:00,16.527,16.632,16.477,16.524,600000.0
2008-05-14 11:13:00,16.622,16.664,16.577,16.628,500000.0
2008-05-14 11:14:00,16.681,16.681,16.529,16.551,350000.0
2008-05-14 11:15:00,16.645,16.645,16.523,16.617,550000.0
2008-05-14 11:16:00,16.663,16.663,16.503,16.639,550000.0
2008-05-14 11:17:00,16.663,16.69,16.545,16.665,700000.0
2008-05-14 11:18:00,16.629,16.665,16.519,16.558,400000.0
2008-05-14 11:19:00,16.577,16.675,16.544,16.592,450000.0
2008-05-14 11:20:00,16.628,16.644,16.529,16.644,500000.0
2008-05-14 11:21:00,16.528,16.672,16.5,16.5,450000.0
2008-05-14 11:22:00,16.602,16.621,16.497,16.497,450000.0
2008-05-14 11:23:00,16.572,16.68,16.559,16.627,400000.0
2008-05-14 11:24:00,16.568,16.623,16.512,16.535,400000.0
2008-05-14 11:25:00,16.55,16.656,16.55,16.656,350000.0
2008-05-14 11:26:00,16.603,16.71,16.577,16.577,550000.0
2008-05-14 11:27:00,16.665,16.665,16.517,16.57,400000.0
2008-05-14 11:28:00,16.553,16.672,16.547,16.667,500000.0
2008-05-14 11:29:00,16.604,16.736,16.604,16.736,600000.0
2008-05-14 11:30:00,16.662,16.722,16.626,16.626,400000.0
2008-05-14 11:31:00,16.677,16.708,16.555,16.708,550000.0
2008-05-14 11:32:00,16.734,16.734,16.607,16.677,650000.0
2008-05-14 11:33:00,16.571,16.739,16.571,16.68,550000.0
2008-05-14 11:34:00,16.633,16.705,16.548,16.651,450000.0
2008-05-14 11:35:00,16.596,16.677,16.595,16.633,400000.0
2008-05-14 11:36:00,16.583,16.686,16.578,16.578,400000.0
2008-05-14 11:37:00,16.615,16.667,16.562,16.667,450000.0
2008-05-14 11:38:00,16.554,16.694,16.554,16.576,400000.0
2008-05-14 11:39:00,16.593,16.726,16.593,16.702,550000.0
2008-05-14 11:40:00,16.716,16.722,16.616,16.616,500000.0
2008-05-14 11:41:00,16.677,16.711,16.566,16.711,400000.0
2008-05-14 11:42:00,16.59,16.711,16.59,16.672,350000.0
2008-05-14 11:43:00,16.677,16.687,16.555,16.61,550000.0
2008-05-14 11:44:00,16.63,16.716,16.561,16.61,400000.0
2008-05-14 11:45:00,16.631,16.702,16.605,16.655,350000.0
2008-05-14 11:46:00,16.656,16.692,16.597,16.63,350000.0
2008-05-14 11:47:00,16.691,16.691,16.576,16.591,400000.0
2008-05-14 11:48:00,16.637,16.689,16.574,16.581,550000.0
2008-05-14 11:49:00,16.638,16.69,16.549,16.663,400000.0
2008-05-14 11:50:00,16.683,16.683,16.542,16.557,350000.0
2008-05-14 11:51:00,16.625,16.635,16.518,16.518,450000.0
2008-05-14 11:52:00,16.62,16.712,16.62,16.707,500000.0
2008-05-14 11:53:00,16.592,16.653,16.556,16.556,500000.0
2008-05-14 11:54:00,16.571,16.737,16.571,16.687,650000.0
2008-05-14 11:55:00,16.707,16.707,16.567,16.567,400000.0
2008-05-14 11:56:00,16.571,16.644,16.546,16.601,400000.0
2008-05-14 11:57:00,16.641,16.688,16.552,16.574,550000.0
2008-05-14 11:58:00,16.669,16.674,16.561,16.633,450000.0
2008-05-14 11:59:00,16.663,16.663,16.498,16.527,550000.0
2008-05-14 12:00:00,16.605,16.687,16.588,16.68,450000.0
2008-05-14 12:01:00,16.682,16.682,16.547,16.651,500000.0
2008-05-14 12:02:00,16.685,16.685,16.569,16.594,500000.0
2008-05-14 12:03:00,16.561,16.717,16.561,16.698,450000.0
2008-05-14 12:04:00,16.672,16.672,16.5,16.544,550000.0
2008-05-14 12:05:00,16.638,16.685,16.559,16.644,450000.0
2008-05-14 12:06:00,16.639,16.686,16.552,16.575,400000.0
2008-05-14 12:07:00,16.546,16.675,16.542,16.543,350000.0
2008-05-14 12:08:00,16.661,16.661,16.53,16.541,500000.0
2008-05-14 12:09:00,16.586,16.684,16.552,16.684,550000.0
2008-05-14 12:10:00,16.689,16.694,16.635,16.681,350000.0
2008-05-14 12:11:00,16.555,16.597,16.511,16.577,350000.0
2008-05-14 12:12:00,16.582,16.763,16.575,16.671,550000.0
2008-05-14 12:13:00,16.696,16.7,16.59,16.689,350000.0
2008-05-14 12:14:00,16.599,16.703,16.572,16.572,450000.0
2008-05-14 12:15:00,16.68,16.694,16.589,16.658,350000.0
2008-05-14 12:16:00,16.612,16.695,16.552,16.65,450000.0
2008-05-14 12:17:00,16.654,16.665,16.522,16.558,400000.0
2008-05-14 12:18:00,16.572,16.692,16.55,16.632,350000.0
2008-05-14 12:19:00,16.623,16.673,16.563,16.563,550000.0
2008-05-14 12:20:00,16.703,16.713,16.599,16.599,350000.0
2008-05-14 12:21:00,16.629,16.71,16.605,16.608,450000.0
2008-05-14 12:22:00,16.61,16.7,16.555,16.674,450000.0
2008-05-14 12:23:00,16.73,16.745,16.607,16.648,550000.0
2008-05-14 12:24:00,16.652,16.719,16.564,16.683,500000.0
2008-05-14 12:25:00,16.711,16.715,16.623,16.659,450000.0
2008-05-14 12:26:00,16.664,16.742,16.636,16.643,550000.0
2008-05-14 12:27:00,16.63,16.739,16.548,16.739,500000.0
2008-05-14 12:28:00,16.586,16.655,16.563,16.588,350000.0
2008-05-14 12:29:00,16.666,16.724,16.639,16.639,400000.0
2008-05-14 12:30:00,16.619,16.703,16.586,16.703,400000.0
2008-05-14 12:31:00,16.691,16.714,16.662,16.691,350000.0
2008-05-14 12:32:00,16.612,16.746,16.608,16.665,450000.0
2008-05-14 12:33:00,16.598,16.727,16.598,16.685,450000.0
2008-05-14 12:34:00,16.686,16.692,16.559,16.692,350000.0
2008-05-14 12:35:00,16.679,16.74,16.604,16.696,550000.0
2008-05-14 12:36:00,16.673,16.693,16.591,16.676,550000.0
2008-05-14 12:37:00,16.714,16.714,16.592,16.664,400000.0
2008-05-14 12:38:00,16.654,16.654,16.587,16.616,400000.0
2008-05-14 12:39:00,16.577,16.693,16.56,16.593,550000.0
2008-05-14 12:40:00,16.504,16.657,16.504,16.574,450000.0
2008-05-14 12:41:00,16.651,16.66,16.571,16.66,450000.0
2008-05-14 12:42:00,16.651,16.685,16.558,16.558,500000.0
2008-05-14 12:43:00,16.681,16.732,16.575,16.575,350000.0
2008-05-14 12:44:00,16.589,16.697,16.524,16.555,400000.0
2008-05-14 12:45:00,16.574,16.686,16.563,16.563,350000.0
2008-05-14 12:46:00,16.55,16.669,16.545,16.558,400000.0
2008-05-14 12:47:00,16.627,16.627,16.499,16.528,350000.0
2008-05-14 12:48:00,16.57,16.645,16.538,16.568,500000.0
2008-05-14 12:49:00,16.563,16.658,16.524,16.579,400000.0
2008-05-14 12:50:00,16.549,16.663,16.538,16.63,450000.0
2008-05-14 12:51:00,16.585,16.652,16.519,16.519,450000.0
2008-05-14 12:52:00,16.605,16.652,16.517,16.545,350000.0
2008-05-14 12:53:00,16.515,16.629,16.513,16.584,550000.0
2008-05-14 12:54:00,16.639,16.639,16.485,16.485,550000.0
2008-05-14 12:55:00,16.588,16.65,16.51,16.65,400000.0
2008-05-14 12:56:00,16.645,16.645,16.523,16.636,450000.0
2008-05-14 12:57:00,16.598,16.644,16.524,16.603,400000.0
2008-05-14 12:58:00,16.565,16.655,16.511,16.655,400000.0
2008-05-14 12:59:00,16.555,16.666,16.555,16.573,350000.0
2008-05-14 13:00:00,16.661,16.664,16.555,16.556,550000.0
2008-05-14 13:01:00,16.63,16.631,16.52,16.605,400000.0
2008-05-14 13:02:00,16.659,16.664,16.569,16.626,500000.0
2008-05-14 13:03:00,16.597,16.657,16.547,16.639,350000.0
2008-05-14 13:04:00,16.523,16.631,16.523,16.614,450000.0
2008-05-14 13:05:00,16.596,16.679,16.556,16.634,400000.0
2008-05-14 13:06:00,16.669,16.669,16.514,16.573,450000.0
2008-05-14 13:07:00,16.612,16.678,16.588,16.678,450000.0
2008-05-14 13:08:00,16.65,16.686,16.591,16.673,350000.0
2008-05-14 13:09:00,16.675,16.724,16.589,16.6,400000.0
2008-05-14 13:10:00,16.559,16.712,16.559,16.699,500000.0
2008-05-14 13:11:00,16.695,16.723,16.613,16.664,400000.0
2008-05-14 13:12:00,16.67,16.686,16.574,16.65,350000.0
2008-05-14 13:13:00,16.599,16.694,16.558,16.683,550000.0
2008-05-14 13:14:00,16.526,16.654,16.526,16.619,400000.0
2008-05-14 13:15:00,16.66,16.66,16.566,16.587,450000.0
2008-05-14 13:16:00,16.67,16.67,16.49,16.636,500000.0
2008-05-14 13:17:00,16.611,16.675,16.539,16.643,450000.0
2008-05-14 13:18:00,16.623,16.623,16.524,16.57,350000.0
2008-05-14 13:19:00,16.664,16.664,16.522,16.561,700000.0
2008-05-14 13:20:00,16.591,16.653,16.507,16.538,800000.0
2008-05-14 13:21:00,16.596,16.636,16.553,16.636,400000.0
2008-05-14 13:22:00,16.526,16.656,16.526,16.564,550000.0
2008-05-14 13:23:00,16.646,16.678,16.56,16.588,450000.0
2008-05-14 13:24:00,16.622,16.697,16.622,16.678,350000.0
2008-05-14 13:25:00,16.563,16.714,16.563,16.669,450000.0
2008-05-14 13:27:00,16.6,16.694,16.594,16.601,500000.0
2008-05-14 13:28:00,16.659,16.686,16.572,16.572,400000.0
2008-05-14 13:29:00,16.668,16.694,16.562,16.659,400000.0
2008-05-14 13:30:00,16.582,16.699,16.582,16.676,450000.0
2008-05-14 13:31:00,16.684,16.723,16.592,16.682,550000.0
2008-05-14 13:32:00,16.681,16.681,16.606,16.676,400000.0
2008-05-14 13:33:00,16.631,16.704,16.573,16.628,350000.0
2008-05-14 13:34:00,16.671,16.699,16.564,16.564,400000.0
2008-05-14 13:35:00,16.618,16.701,16.588,16.691,550000.0
2008-05-14 13:36:00,16.617,16.769,16.617,16.681,650000.0
2008-05-14 13:37:00,16.615,16.677,16.572,16.587,400000.0
2008-05-14 13:38:00,16.579,16.702,16.579,16.686,350000.0
2008-05-14 13:39:00,16.617,16.737,16.617,16.647,600000.0
2008-05-14 13:40:00,16.706,16.706,16.52,16.657,500000.0
2008-05-14 13:41:00,16.614,16.729,16.6,16.6,400000.0
2008-05-14 13:42:00,16.607,16.67,16.56,16.574,350000.0
2008-05-14 13:43:00,16.612,16.714,16.568,16.683,750000.0
2008-05-14 13:44:00,16.573,16.67,16.54,16.55,450000.0
2008-05-14 13:45:00,16.608,16.689,16.565,16.689,350000.0
2008-05-14 13:46:00,16.646,16.701,16.582,16.68,350000.0
2008-05-14 13:47:00,16.671,16.671,16.559,16.643,400000.0
2008-05-14 13:48:00,16.683,16.683,16.628,16.667,350000.0
2008-05-14 13:49:00,16.62,16.69,16.564,16.564,350000.0
2008-05-14 13:50:00,16.604,16.693,16.574,16.574,550000.0
2008-05-14 13:51:00,16.592,16.676,16.564,16.564,350000.0
2008-05-14 13:52:00,16.678,16.697,16.607,16.607,400000.0
2008-05-14 13:53:00,16.723,16.734,16.62,16.707,400000.0
2008-05-14 13:54:00,16.662,16.751,16.625,16.751,400000.0
2008-05-14 13:55:00,16.765,16.765,16.628,16.628,350000.0
2008-05-14 13:56:00,16.617,16.752,16.599,16.752,400000.0
2008-05-14 13:57:00,16.706,16.751,16.598,16.598,350000.0
2008-05-14 13:58:00,16.63,16.739,16.63,16.653,350000.0
2008-05-14 13:59:00,16.633,16.723,16.601,16.601,450000.0
2008-05-14 14:00:00,16.727,16.727,16.59,16.634,450000.0
2008-05-14 14:01:00,16.727,16.727,16.618,16.713,400000.0
2008-05-14 14:02:00,16.62,16.727,16.62,16.668,400000.0
2008-05-14 14:03:00,16.637,16.741,16.637,16.707,350000.0
2008-05-14 14:04:00,16.712,16.718,16.623,16.718,400000.0
2008-05-14 14:05:00,16.764,16.764,16.628,16.763,400000.0
2008-05-14 14:06:00,16.654,16.75,16.647,16.653,450000.0
2008-05-14 14:07:00,16.739,16.761,16.638,16.761,350000.0
2008-05-14 14:08:00,16.713,16.786,16.665,16.68,550000.0
2008-05-14 14:09:00,16.733,16.792,16.667,16.707,500000.0
2008-05-14 14:10:00,16.711,16.776,16.649,16.776,400000.0
2008-05-14 14:11:00,16.759,16.759,16.609,16.664,500000.0
2008-05-14 14:12:00,16.652,16.702,16.652,16.671,350000.0
2008-05-14 14:13:00,16.657,16.791,16.655,16.655,450000.0
2008-05-14 14:14:00,16.686,16.763,16.676,16.678,350000.0
2008-05-14 14:15:00,16.711,16.724,16.63,16.677,350000.0
2008-05-14 14:16:00,16.717,16.76,16.631,16.733,500000.0
2008-05-14 14:17:00,16.68,16.756,16.636,16.7,400000.0
2008-05-14 14:18:00,16.685,16.727,16.642,16.673,400000.0
2008-05-14 14:19:00,16.767,16.779,16.627,16.627,700000.0
2008-05-14 14:20:00,16.722,16.763,16.636,16.72,500000.0
2008-05-14 14:21:00,16.77,16.77,16.636,16.676,400000.0
2008-05-14 14:22:00,16.747,16.747,16.635,16.731,400000.0
2008-05-14 14:23:00,16.74,16.786,16.641,16.698,450000.0
2008-05-14 14:24:00,16.761,16.801,16.69,16.727,400000.0
2008-05-14 14:25:00,16.652,16.768,16.637,16.637,350000.0
2008-05-14 14:26:00,16.793,16.803,16.639,16.786,500000.0
2008-05-14 14:27:00,16.708,16.855,16.698,16.716,550000.0
2008-05-14 14:28:00,16.802,16.872,16.702,16.741,450000.0
2008-05-14 14:29:00,16.707,16.789,16.705,16.706,550000.0
2008-05-14 14:30:00,16.771,16.844,16.68,16.844,350000.0
2008-05-14 14:31:00,16.846,16.846,16.706,16.74,400000.0
2008-05-14 14:32:00,16.815,16.815,16.686,16.775,550000.0
2008-05-14 14:33:00,16.771,16.835,16.664,16.748,400000.0
2008-05-14 14:34:00,16.803,16.818,16.73,16.809,350000.0
2008-05-14 14:35:00,16.836,16.836,16.714,16.757,400000.0
2008-05-14 14:36:00,16.855,16.855,16.731,16.802,400000.0
2008-05-14 14:37:00,16.746,16.812,16.706,16.812,400000.0
2008-05-14 14:38:00,16.684,16.816,16.684,16.694,350000.0
2008-05-14 14:39:00,16.753,16.797,16.696,16.72,500000.0
2008-05-14 14:40:00,16.696,16.817,16.696,16.817,400000.0
2008-05-14 14:41:00,16.796,16.796,16.729,16.77,350000.0
2008-05-14 14:42:00,16.766,16.778,16.641,16.68,500000.0
2008-05-14 14:43:00,16.806,16.811,16.718,16.805,350000.0
2008-05-14 14:44:00,16.683,16.829,16.683,16.773,350000.0
2008-05-14 14:45:00,16.781,16.789,16.717,16.727,400000.0
2008-05-14 14:46:00,16.792,16.792,16.665,16.715,450000.0
2008-05-14 14:47:00,16.675,16.792,16.672,16.762,550000.0
2008-05-14 14:48:00,16.742,16.776,16.672,16.672,400000.0
2008-05-14 14:49:00,16.732,16.767,16.66,16.693,400000.0
2008-05-14 14:50:00,16.781,16.788,16.69,16.741,500000.0
2008-05-14 14:51:00,16.655,16.794,16.655,16.7,400000.0
2008-05-14 14:52:00,16.734,16.809,16.683,16.709,500000.0
2008-05-14 14:53:00,16.762,16.795,16.664,16.795,450000.0
2008-05-14 14:54:00,16.785,16.811,16.673,16.692,550000.0
2008-05-14 14:55:00,16.777,16.792,16.667,16.789,400000.0
2008-05-14 14:56:00,16.799,16.821,16.735,16.811,450000.0
2008-05-14 14:57:00,16.719,16.81,16.684,16.7,400000.0
2008-05-14 14:58:00,16.714,16.816,16.663,16.677,400000.0
2008-05-14 14:59:00,16.796,16.81,16.742,16.809,350000.0
2008-05-14 15:00:00,16.721,16.819,16.68,16.789,350000.0
2008-05-14 15:01:00,16.709,16.798,16.703,16.747,500000.0
2008-05-14 15:02:00,16.775,16.815,16.7,16.791,400000.0
2008-05-14 15:03:00,16.768,16.81,16.714,16.714,500000.0
2008-05-14 15:04:00,16.709,16.718,16.639,16.639,350000.0
2008-05-14 15:05:00,16.717,16.795,16.671,16.671,550000.0
2008-05-14 15:06:00,16.758,16.787,16.682,16.682,500000.0
2008-05-14 15:07:00,16.752,16.777,16.652,16.693,500000.0
2008-05-14 15:08:00,16.726,16.784,16.628,16.663,350000.0
2008-05-14 15:09:00,16.721,16.737,16.604,16.674,450000.0
2008-05-14 15:10:00,16.668,16.787,16.663,16.671,500000.0
2008-05-14 15:11:00,16.662,16.7,16.574,16.574,400000.0
2008-05-14 15:12:00,16.723,16.764,16.642,16.649,500000.0
2008-05-14 15:13:00,16.701,16.738,16.677,16.727,350000.0
2008-05-14 15:14:00,16.771,16.771,16.598,16.719,400000.0
2008-05-14 15:15:00,16.756,16.778,16.704,16.704,350000.0
2008-05-14 15:16:00,16.753,16.759,16.673,16.749,500000.0
2008-05-14 15:17:00,16.788,16.791,16.692,16.764,450000.0
2008-05-14 15:18:00,16.733,16.793,16.647,16.793,400000.0
2008-05-14 15:19:00,16.72,16.801,16.666,16.798,350000.0
2008-05-14 15:20:00,16.676,16.807,16.663,16.663,550000.0
2008-05-14 15:21:00,16.707,16.809,16.703,16.703,350000.0
2008-05-14 15:22:00,16.824,16.824,16.771,16.808,400000.0
2008-05-14 15:23:00,16.785,16.785,16.711,16.775,350000.0
2008-05-14 15:24:00,16.801,16.83,16.699,16.822,500000.0
2008-05-14 15:25:00,16.773,16.821,16.724,16.802,350000.0
2008-05-14 15:26:00,16.786,16.786,16.685,16.777,450000.0
2008-05-14 15:27:00,16.773,16.778,16.685,16.731,400000.0
2008-05-14 15:28:00,16.77,16.811,16.673,16.673,450000.0
2008-05-14 15:29:00,16.781,16.817,16.714,16.772,500000.0
2008-05-14 15:30:00,16.69,16.805,16.69,16.711,350000.0
2008-05-14 15:31:00,16.669,16.771,16.669,16.69,550000.0
2008-05-14 15:32:00,16.784,16.846,16.692,16.784,550000.0
2008-05-14 15:33:00,16.755,16.79,16.628,16.72,400000.0
2008-05-14 15:34:00,16.717,16.801,16.646,16.781,500000.0
2008-05-14 15:35:00,16.797,16.819,16.724,16.766,600000.0
2008-05-14 15:36:00,16.781,16.781,16.652,16.747,550000.0
2008-05-14 15:37:00,16.762,16.79,16.65,16.756,450000.0
2008-05-14 15:38:00,16.643,16.736,16.616,16.632,450000.0
2008-05-14 15:39:00,16.668,16.761,16.662,16.664,350000.0
2008-05-14 15:40:00,16.634,16.762,16.615,16.684,450000.0
2008-05-14 15:41:00,16.679,16.725,16.621,16.621,450000.0
2008-05-14 15:42:00,16.741,16.741,16.69,16.701,400000.0
2008-05-14 15:43:00,16.695,16.731,16.625,16.702,450000.0
2008-05-14 15:44:00,16.632,16.752,16.632,16.695,450000.0
2008-05-14 15:45:00,16.74,16.74,16.62,16.684,350000.0
2008-05-14 15:46:00,16.77,16.771,16.656,16.737,500000.0
2008-05-14 15:47:00,16.637,16.746,16.607,16.607,350000.0
2008-05-14 15:48:00,16.632,16.736,16.629,16.652,550000.0
2008-05-14 15:49:00,16.709,16.759,16.654,16.72,400000.0
2008-05-14 15:50:00,16.664,16.727,16.64,16.649,350000.0
2008-05-14 15:51:00,16.77,16.77,16.621,16.728,450000.0
2008-05-14 15:52:00,16.724,16.742,16.639,16.668,450000.0
2008-05-14 15:53:00,16.72,16.724,16.649,16.649,450000.0
2008-05-14 15:54:00,16.632,16.742,16.602,16.726,500000.0
2008-05-14 15:55:00,16.735,16.739,16.634,16.718,500000.0
2008-05-14 15:56:00,16.659,16.71,16.6,16.649,1000000.0
2008-05-14 15:57:00,16.664,16.756,16.664,16.721,500000.0
2008-05-14 15:58:00,16.644,16.713,16.608,16.614,300000.0
2008-05-14 15:59:00,16.74,16.74,16.628,16.731,550000.0
2008-05-14 16:00:00,16.693,16.759,16.666,16.714,450000.0
2008-05-14 16:01:00,16.756,16.758,16.627,16.649,350000.0
2008-05-14 16:02:00,16.746,16.746,16.63,16.7,550000.0
2008-05-14 16:03:00,16.689,16.759,16.68,16.68,350000.0
2008-05-14 16:04:00,16.746,16.746,16.627,16.693,350000.0
2008-05-14 16:05:00,16.667,16.749,16.618,16.742,400000.0
2008-05-14 16:06:00,16.751,16.755,16.634,16.725,500000.0
2008-05-14 16:07:00,16.754,16.775,16.65,16.748,350000.0
2008-05-14 16:08:00,16.708,16.789,16.639,16.667,550000.0
2008-05-14 16:09:00,16.738,16.745,16.641,16.686,350000.0
2008-05-14 16:10:00,16.676,16.735,16.617,16.704,350000.0
2008-05-14 16:11:00,16.72,16.72,16.623,16.688,400000.0
2008-05-14 16:12:00,16.73,16.785,16.646,16.694,550000.0
2008-05-14 16:13:00,16.653,16.753,16.621,16.713,400000.0
2008-05-14 16:14:00,16.744,16.759,16.663,16.737,350000.0
2008-05-14 16:15:00,16.695,16.77,16.634,16.634,500000.0
2008-05-14 16:16:00,16.753,16.753,16.652,16.753,350000.0
2008-05-14 16:17:00,16.685,16.775,16.685,16.721,400000.0
2008-05-14 16:18:00,16.725,16.77,16.693,16.693,350000.0
2008-05-14 16:19:00,16.68,16.766,16.68,16.68,550000.0
2008-05-14 16:20:00,16.638,16.734,16.614,16.654,350000.0
2008-05-14 16:21:00,16.649,16.752,16.613,16.613,500000.0
2008-05-14 16:22:00,16.647,16.738,16.614,16.738,400000.0
2008-05-14 16:23:00,16.697,16.727,16.565,16.714,950000.0
2008-05-14 16:24:00,16.656,16.702,16.567,16.628,300000.0
2008-05-14 16:25:00,16.696,16.696,16.582,16.582,350000.0
2008-05-14 16:26:00,16.598,16.704,16.598,16.664,500000.0
2008-05-14 16:27:00,16.69,16.751,16.608,16.668,550000.0
2008-05-14 16:28:00,16.653,16.696,16.553,16.659,500000.0
2008-05-14 16:29:00,16.621,16.719,16.585,16.642,450000.0
2008-05-14 16:30:00,16.655,16.726,16.609,16.635,500000.0
2008-05-14 16:31:00,16.66,16.66,16.556,16.567,350000.0
2008-05-14 16:32:00,16.685,16.727,16.599,16.616,500000.0
2008-05-14 16:33:00,16.648,16.687,16.526,16.687,400000.0
2008-05-14 16:34:00,16.697,16.72,16.592,16.714,550000.0
2008-05-14 16:35:00,16.735,16.776,16.646,16.708,550000.0
2008-05-14 16:36:00,16.642,16.769,16.606,16.661,500000.0
2008-05-14 16:37:00,16.627,16.733,16.6,16.622,350000.0
2008-05-14 16:38:00,16.692,16.742,16.6,16.672,350000.0
2008-05-14 16:39:00,16.583,16.721,16.583,16.639,400000.0
2008-05-14 16:40:00,16.744,16.779,16.631,16.631,550000.0
2008-05-14 16:41:00,16.699,16.764,16.619,16.619,550000.0
2008-05-14 16:42:00,16.606,16.7,16.571,16.571,400000.0
2008-05-14 16:43:00,16.605,16.706,16.558,16.596,350000.0
2008-05-14 16:44:00,16.595,16.705,16.595,16.606,350000.0
2008-05-14 16:45:00,16.648,16.708,16.628,16.702,400000.0
2008-05-14 16:46:00,16.736,16.736,16.584,16.709,500000.0
2008-05-14 16:47:00,16.647,16.717,16.577,16.685,400000.0
2008-05-14 16:48:00,16.666,16.733,16.573,16.703,350000.0
2008-05-14 16:49:00,16.579,16.727,16.579,16.622,400000.0
2008-05-14 16:50:00,16.723,16.747,16.638,16.747,500000.0
2008-05-14 16:51:00,16.668,16.739,16.649,16.702,400000.0
2008-05-14 16:52:00,16.604,16.737,16.604,16.727,300000.0
2008-05-14 16:53:00,16.663,16.747,16.614,16.718,300000.0
2008-05-14 16:54:00,16.608,16.78,16.605,16.744,550000.0
2008-05-14 16:55:00,16.691,16.741,16.63,16.725,600000.0
2008-05-14 16:56:00,16.717,16.727,16.599,16.608,550000.0
2008-05-14 16:57:00,16.683,16.697,16.561,16.594,350000.0
2008-05-14 16:58:00,16.556,16.654,16.518,16.537,550000.0
2008-05-14 16:59:00,16.547,16.656,16.514,16.568,350000.0
2008-05-14 17:00:00,16.532,16.689,16.532,16.655,450000.0
2008-05-14 17:01:00,16.637,16.652,16.517,16.63,350000.0
2008-05-14 17:02:00,16.513,16.649,16.51,16.51,550000.0
2008-05-14 17:03:00,16.619,16.648,16.536,16.648,450000.0
2008-05-14 17:04:00,16.602,16.684,16.602,16.639,400000.0
2008-05-14 17:05:00,16.584,16.668,16.57,16.668,550000.0
2008-05-14 17:06:00,16.689,16.694,16.554,16.554,350000.0
2008-05-14 17:07:00,16.589,16.686,16.525,16.686,350000.0
2008-05-14 17:08:00,16.692,16.699,16.614,16.676,250000.0
2008-05-14 17:09:00,16.676,16.747,16.596,16.738,450000.0
2008-05-14 17:10:00,16.718,16.731,16.612,16.695,500000.0
2008-05-14 17:11:00,16.694,16.726,16.6,16.72,450000.0
2008-05-14 17:12:00,16.669,16.763,16.639,16.721,450000.0
2008-05-14 17:13:00,16.659,16.736,16.613,16.628,550000.0
2008-05-14 17:14:00,16.697,16.734,16.599,16.599,350000.0
2008-05-14 17:15:00,16.68,16.718,16.647,16.718,350000.0
2008-05-14 17:16:00,16.66,16.741,16.6,16.741,350000.0
2008-05-14 17:17:00,16.69,16.781,16.623,16.759,550000.0
2008-05-14 17:18:00,16.708,16.742,16.599,16.742,350000.0
2008-05-14 17:19:00,16.657,16.773,16.618,16.67,400000.0
2008-05-14 17:20:00,16.731,16.752,16.632,16.744,250000.0
2008-05-14 17:21:00,16.693,16.756,16.663,16.705,350000.0
2008-05-14 17:22:00,16.692,16.718,16.588,16.588,400000.0
2008-05-14 17:23:00,16.706,16.706,16.522,16.559,450000.0
2008-05-14 17:24:00,16.626,16.626,16.599,16.617,150000.0
2008-05-14 17:25:00,16.646,16.747,16.603,16.716,700000.0
2008-05-14 17:26:00,16.689,16.706,16.593,16.693,550000.0
2008-05-14 17:27:00,16.679,16.706,16.575,16.662,450000.0
2008-05-14 17:28:00,16.664,16.677,16.536,16.574,450000.0
2008-05-14 17:29:00,16.685,16.685,16.543,16.585,300000.0
2008-05-14 17:30:00,16.656,16.688,16.534,16.634,500000.0
2008-05-14 17:31:00,16.549,16.69,16.549,16.599,500000.0
2008-05-14 17:32:00,16.653,16.688,16.586,16.675,450000.0
2008-05-14 17:33:00,16.658,16.678,16.513,16.513,350000.0
2008-05-14 17:34:00,16.581,16.698,16.561,16.655,450000.0
2008-05-14 17:35:00,16.518,16.617,16.493,16.547,400000.0
2008-05-14 17:36:00,16.639,16.639,16.508,16.639,550000.0
2008-05-14 17:37:00,16.619,16.662,16.533,16.612,400000.0
2008-05-14 17:38:00,16.639,16.639,16.49,16.603,500000.0
2008-05-14 17:39:00,16.511,16.585,16.504,16.513,550000.0
2008-05-14 17:40:00,16.62,16.666,16.522,16.629,450000.0
2008-05-14 17:41:00,16.549,16.562,16.426,16.486,550000.0
2008-05-14 17:42:00,16.499,16.576,16.473,16.496,350000.0
2008-05-14 17:43:00,16.597,16.602,16.443,16.585,500000.0
2008-05-14 17:44:00,16.605,16.624,16.48,16.503,500000.0
2008-05-14 17:45:00,16.617,16.618,16.528,16.53,400000.0
2008-05-14 17:46:00,16.581,16.581,16.411,16.483,750000.0
2008-05-14 17:47:00,16.596,16.596,16.437,16.463,500000.0
2008-05-14 17:48:00,16.553,16.553,16.427,16.503,400000.0
2008-05-14 17:49:00,16.477,16.57,16.424,16.52,500000.0
2008-05-14 17:50:00,16.544,16.563,16.438,16.481,600000.0
2008-05-14 17:51:00,16.458,16.559,16.447,16.559,500000.0
2008-05-14 17:52:00,16.593,16.593,16.471,16.49,350000.0
2008-05-14 17:53:00,16.554,16.6,16.458,16.593,400000.0
2008-05-14 17:54:00,16.528,16.581,16.446,16.502,450000.0
2008-05-14 17:55:00,16.578,16.6,16.474,16.499,500000.0
2008-05-14 17:56:00,16.456,16.582,16.456,16.564,550000.0
2008-05-14 17:57:00,16.598,16.611,16.492,16.542,450000.0
2008-05-14 17:58:00,16.576,16.645,16.512,16.61,400000.0
2008-05-14 17:59:00,16.489,16.615,16.475,16.615,450000.0
2008-05-14 18:00:00,16.5,16.601,16.5,16.58,550000.0
2008-05-14 18:01:00,16.576,16.581,16.517,16.581,250000.0
2008-05-14 18:02:00,16.528,16.636,16.521,16.529,450000.0
2008-05-14 18:03:00,16.582,16.582,16.439,16.576,350000.0
2008-05-14 18:04:00,16.529,16.592,16.48,16.566,350000.0
2008-05-14 18:05:00,16.521,16.591,16.446,16.446,250000.0
2008-05-14 18:06:00,16.604,16.604,16.472,16.568,550000.0
2008-05-14 18:07:00,16.588,16.588,16.448,16.484,450000.0
2008-05-14 18:08:00,16.565,16.575,16.445,16.445,350000.0
2008-05-14 18:09:00,16.583,16.643,16.497,16.517,400000.0
2008-05-14 18:10:00,16.528,16.615,16.528,16.573,450000.0
2008-05-14 18:11:00,16.532,16.599,16.469,16.595,450000.0
2008-05-14 18:12:00,16.499,16.605,16.499,16.535,500000.0
2008-05-14 18:13:00,16.586,16.586,16.499,16.548,550000.0
2008-05-14 18:14:00,16.617,16.641,16.535,16.641,500000.0
2008-05-14 18:15:00,16.612,16.632,16.518,16.562,300000.0
2008-05-14 18:16:00,16.592,16.669,16.559,16.561,550000.0
2008-05-14 18:17:00,16.607,16.607,16.517,16.579,400000.0
2008-05-14 18:18:00,16.545,16.654,16.541,16.615,500000.0
2008-05-14 18:19:00,16.62,16.66,16.542,16.629,450000.0
2008-05-14 18:20:00,16.642,16.663,16.529,16.529,600000.0
2008-05-14 18:21:00,16.565,16.638,16.504,16.615,350000.0
2008-05-14 18:22:00,16.631,16.636,16.515,16.622,350000.0
2008-05-14 18:23:00,16.575,16.611,16.567,16.584,550000.0
2008-05-14 18:24:00,16.546,16.632,16.496,16.496,550000.0
2008-05-14 18:25:00,16.53,16.669,16.53,16.592,350000.0
2008-05-14 18:26:00,16.57,16.668,16.57,16.59,350000.0
2008-05-14 18:27:00,16.595,16.661,16.57,16.57,350000.0
2008-05-14 18:28:00,16.518,16.661,16.518,16.563,450000.0
2008-05-14 18:29:00,16.579,16.664,16.559,16.585,700000.0
2008-05-14 18:30:00,16.642,16.642,16.51,16.63,400000.0
2008-05-14 18:31:00,16.646,16.671,16.584,16.625,450000.0
2008-05-14 18:32:00,16.661,16.671,16.536,16.536,350000.0
2008-05-14 18:33:00,16.613,16.651,16.494,16.651,350000.0
2008-05-14 18:34:00,16.66,16.66,16.547,16.583,350000.0
2008-05-14 18:35:00,16.591,16.632,16.507,16.608,550000.0
2008-05-14 18:36:00,16.625,16.647,16.546,16.601,450000.0
2008-05-14 18:37:00,16.622,16.671,16.54,16.612,600000.0
2008-05-14 18:38:00,16.644,16.665,16.551,16.585,500000.0
2008-05-14 18:39:00,16.541,16.656,16.541,16.604,500000.0
2008-05-14 18:40:00,16.61,16.647,16.52,16.615,350000.0
2008-05-14 18:41:00,16.569,16.644,16.511,16.594,500000.0
2008-05-14 18:42:00,16.646,16.661,16.513,16.559,300000.0
2008-05-14 18:43:00,16.544,16.679,16.544,16.679,450000.0
2008-05-14 18:44:00,16.579,16.692,16.544,16.631,500000.0
2008-05-14 18:45:00,16.663,16.663,16.483,16.577,350000.0
2008-05-14 18:46:00,16.614,16.614,16.496,16.582,250000.0
2008-05-14 18:47:00,16.658,16.663,16.526,16.627,450000.0
2008-05-14 18:48:00,16.545,16.599,16.498,16.544,350000.0
2008-05-14 18:49:00,16.579,16.659,16.497,16.58,450000.0
2008-05-14 18:50:00,16.646,16.684,16.539,16.607,950000.0
2008-05-14 18:51:00,16.502,16.595,16.497,16.562,400000.0
2008-05-14 18:52:00,16.594,16.599,16.481,16.499,500000.0
2008-05-14 18:53:00,16.587,16.629,16.48,16.565,400000.0
2008-05-14 18:54:00,16.621,16.621,16.478,16.574,350000.0
2008-05-14 18:55:00,16.519,16.601,16.504,16.598,350000.0
2008-05-14 18:56:00,16.497,16.574,16.466,16.488,300000.0
2008-05-14 18:57:00,16.481,16.594,16.481,16.553,500000.0
2008-05-14 18:58:00,16.517,16.582,16.517,16.543,300000.0
2008-05-14 18:59:00,16.541,16.615,16.503,16.527,600000.0
2008-05-14 19:00:00,16.54,16.612,16.54,16.612,350000.0
2008-05-14 19:01:00,16.551,16.651,16.525,16.635,450000.0
2008-05-14 19:02:00,16.518,16.6,16.496,16.496,550000.0
2008-05-14 19:03:00,16.628,16.628,16.536,16.582,350000.0
2008-05-14 19:04:00,16.532,16.612,16.498,16.498,450000.0
2008-05-14 19:05:00,16.609,16.688,16.503,16.648,550000.0
2008-05-14 19:06:00,16.54,16.609,16.516,16.526,250000.0
2008-05-14 19:07:00,16.542,16.591,16.463,16.563,550000.0
2008-05-14 19:08:00,16.573,16.628,16.492,16.541,400000.0
2008-05-14 19:09:00,16.569,16.627,16.526,16.526,350000.0
2008-05-14 19:10:00,16.613,16.628,16.482,16.564,450000.0
2008-05-14 19:11:00,16.6,16.606,16.522,16.606,550000.0
2008-05-14 19:12:00,16.561,16.588,16.486,16.495,350000.0
2008-05-14 19:13:00,16.519,16.624,16.499,16.579,600000.0
2008-05-14 19:14:00,16.585,16.585,16.474,16.474,400000.0
2008-05-14 19:15:00,16.507,16.57,16.488,16.549,350000.0
2008-05-14 19:16:00,16.521,16.552,16.43,16.469,550000.0
2008-05-14 19:17:00,16.446,16.541,16.419,16.529,550000.0
2008-05-14 19:18:00,16.535,16.535,16.452,16.452,250000.0
2008-05-14 19:19:00,16.508,16.585,16.478,16.571,650000.0
2008-05-14 19:20:00,16.475,16.521,16.427,16.521,550000.0
2008-05-14 19:21:00,16.514,16.555,16.469,16.469,400000.0
2008-05-14 19:22:00,16.539,16.555,16.428,16.545,500000.0
2008-05-14 19:23:00,16.54,16.559,16.443,16.443,450000.0
2008-05-14 19:24:00,16.457,16.537,16.399,16.483,300000.0
2008-05-14 19:25:00,16.516,16.557,16.426,16.426,400000.0
2008-05-14 19:26:00,16.519,16.561,16.477,16.515,450000.0
2008-05-14 19:27:00,16.532,16.563,16.419,16.537,450000.0
2008-05-14 19:28:00,16.466,16.558,16.45,16.45,300000.0
2008-05-14 19:29:00,16.445,16.531,16.402,16.438,350000.0
2008-05-14 19:30:00,16.583,16.583,16.433,16.471,400000.0
2008-05-14 19:31:00,16.556,16.561,16.448,16.552,500000.0
2008-05-14 19:32:00,16.477,16.588,16.438,16.438,400000.0
2008-05-14 19:33:00,16.445,16.577,16.445,16.539,450000.0
2008-05-14 19:34:00,16.438,16.55,16.408,16.422,400000.0
2008-05-14 19:35:00,16.526,16.526,16.477,16.498,150000.0
2008-05-14 19:36:00,16.489,16.553,16.428,16.446,400000.0
2008-05-14 19:37:00,16.531,16.534,16.476,16.534,200000.0
2008-05-14 19:38:00,16.521,16.575,16.462,16.549,500000.0
2008-05-14 19:39:00,16.509,16.619,16.463,16.557,550000.0
2008-05-14 19:40:00,16.575,16.585,16.491,16.491,400000.0
2008-05-14 19:41:00,16.505,16.553,16.465,16.465,200000.0
2008-05-14 19:42:00,16.555,16.555,16.458,16.458,100000.0
2008-05-14 19:43:00,16.41,16.503,16.393,16.44,500000.0
2008-05-14 19:44:00,16.53,16.575,16.437,16.553,350000.0
2008-05-14 19:45:00,16.447,16.531,16.415,16.415,550000.0
2008-05-14 19:46:00,16.576,16.576,16.477,16.523,550000.0
2008-05-14 19:47:00,16.539,16.61,16.47,16.47,400000.0
2008-05-14 19:48:00,16.531,16.562,16.451,16.541,350000.0
2008-05-14 19:50:00,16.564,16.564,16.435,16.557,450000.0
2008-05-14 19:51:00,16.521,16.545,16.464,16.508,300000.0
2008-05-14 19:52:00,16.441,16.549,16.441,16.488,350000.0
2008-05-14 19:53:00,16.486,16.549,16.429,16.528,400000.0
2008-05-14 19:54:00,16.495,16.533,16.409,16.409,400000.0
2008-05-14 19:55:00,16.421,16.517,16.37,16.456,450000.0
2008-05-14 19:56:00,16.414,16.518,16.374,16.475,550000.0
2008-05-14 19:57:00,16.418,16.521,16.406,16.416,350000.0
2008-05-14 19:58:00,16.508,16.565,16.432,16.437,400000.0
2008-05-14 19:59:00,16.532,16.537,16.438,16.522,350000.0
2008-05-14 20:00:00,16.417,16.519,16.417,16.517,350000.0
2008-05-14 20:01:00,16.52,16.544,16.43,16.544,350000.0
2008-05-14 20:02:00,16.469,16.539,16.447,16.524,500000.0
2008-05-14 20:03:00,16.458,16.532,16.399,16.488,450000.0
2008-05-14 20:04:00,16.503,16.544,16.427,16.427,450000.0
2008-05-14 20:05:00,16.528,16.528,16.439,16.52,350000.0
2008-05-14 20:06:00,16.428,16.495,16.365,16.365,450000.0
2008-05-14 20:07:00,16.433,16.514,16.408,16.446,400000.0
2008-05-14 20:08:00,16.468,16.468,16.384,16.416,500000.0
2008-05-14 20:09:00,16.393,16.507,16.375,16.486,900000.0
2008-05-14 20:10:00,16.493,16.524,16.402,16.524,450000.0
2008-05-14 20:11:00,16.508,16.531,16.429,16.531,400000.0
2008-05-14 20:12:00,16.447,16.512,16.416,16.416,250000.0
2008-05-14 20:13:00,16.489,16.536,16.413,16.429,500000.0
2008-05-14 20:14:00,16.491,16.492,16.464,16.491,400000.0
2008-05-14 20:15:00,16.471,16.471,16.438,16.438,100000.0
2008-05-14 20:16:00,16.396,16.5,16.396,16.41,350000.0
2008-05-14 20:17:00,16.469,16.519,16.438,16.496,350000.0
2008-05-14 20:18:00,16.471,16.491,16.411,16.442,200000.0
2008-05-14 20:19:00,16.5,16.518,16.413,16.437,350000.0
2008-05-14 20:20:00,16.471,16.528,16.372,16.528,400000.0
2008-05-14 20:21:00,16.481,16.574,16.441,16.448,350000.0
2008-05-14 20:22:00,16.465,16.547,16.465,16.529,550000.0
2008-05-14 20:23:00,16.516,16.548,16.461,16.476,400000.0
2008-05-14 20:24:00,16.475,16.53,16.451,16.526,400000.0
2008-05-14 20:25:00,16.552,16.561,16.426,16.545,500000.0
2008-05-14 20:26:00,16.516,16.519,16.413,16.478,500000.0
2008-05-14 20:27:00,16.494,16.494,16.391,16.416,400000.0
2008-05-14 20:28:00,16.457,16.498,16.434,16.478,250000.0
2008-05-14 20:29:00,16.523,16.563,16.459,16.521,500000.0
2008-05-14 20:30:00,16.478,16.543,16.447,16.475,400000.0
2008-05-14 20:31:00,16.555,16.571,16.457,16.533,250000.0
2008-05-14 20:32:00,16.476,16.564,16.461,16.48,350000.0
2008-05-14 20:33:00,16.476,16.515,16.468,16.515,250000.0
2008-05-14 20:36:00,16.521,16.524,16.521,16.524,100000.0
2008-05-14 20:37:00,16.543,16.562,16.46,16.552,500000.0
2008-05-14 20:38:00,16.556,16.556,16.413,16.505,400000.0
2008-05-14 20:39:00,16.536,16.536,16.381,16.431,400000.0
2008-05-14 20:40:00,16.541,16.543,16.407,16.515,500000.0
2008-05-14 20:41:00,16.442,16.541,16.426,16.541,200000.0
2008-05-14 20:42:00,16.513,16.544,16.444,16.544,300000.0
2008-05-14 20:43:00,16.503,16.543,16.442,16.442,400000.0
2008-05-14 20:44:00,16.462,16.533,16.415,16.415,350000.0
2008-05-14 20:45:00,16.489,16.499,16.431,16.492,250000.0
2008-05-14 20:46:00,16.503,16.536,16.503,16.532,150000.0
2008-05-14 20:47:00,16.529,16.529,16.407,16.407,100000.0
2008-05-14 20:48:00,16.452,16.537,16.401,16.457,400000.0
2008-05-14 20:49:00,16.481,16.499,16.398,16.499,250000.0
2008-05-14 20:50:00,16.49,16.524,16.463,16.493,400000.0
2008-05-14 20:51:00,16.49,16.514,16.393,16.477,250000.0
2008-05-14 20:52:00,16.47,16.47,16.47,16.47,50000.0
2008-05-14 20:53:00,16.505,16.505,16.405,16.427,400000.0
2008-05-14 20:54:00,16.458,16.514,16.439,16.439,350000.0
2008-05-14 20:56:00,16.441,16.499,16.403,16.494,550000.0
2008-05-14 20:57:00,16.433,16.486,16.413,16.415,400000.0
2008-05-14 20:58:00,16.366,16.451,16.366,16.411,150000.0
2008-05-14 20:59:00,16.488,16.536,16.401,16.507,450000.0
2008-05-14 21:00:00,16.439,16.478,16.439,16.478,100000.0
2008-05-14 21:01:00,16.471,16.479,16.424,16.475,450000.0
2008-05-14 21:02:00,16.481,16.52,16.395,16.395,400000.0
2008-05-14 21:03:00,16.408,16.486,16.38,16.471,350000.0
2008-05-14 21:04:00,16.37,16.482,16.343,16.482,650000.0
2008-05-14 21:05:00,16.494,16.498,16.445,16.445,250000.0
2008-05-14 21:06:00,16.512,16.512,16.436,16.499,250000.0
2008-05-14 21:07:00,16.487,16.54,16.421,16.492,550000.0
2008-05-14 21:08:00,16.508,16.542,16.414,16.531,250000.0
2008-05-14 21:09:00,16.543,16.548,16.419,16.548,450000.0
2008-05-14 21:10:00,16.565,16.574,16.446,16.462,400000.0
2008-05-14 21:11:00,16.5,16.518,16.426,16.478,350000.0
2008-05-14 21:12:00,16.514,16.53,16.417,16.494,400000.0
2008-05-14 21:13:00,16.421,16.535,16.421,16.535,150000.0
2008-05-14 21:14:00,16.501,16.532,16.412,16.498,400000.0
2008-05-14 21:16:00,16.486,16.54,16.432,16.463,550000.0
2008-05-14 21:17:00,16.406,16.496,16.406,16.496,100000.0
2008-05-14 21:18:00,16.475,16.526,16.47,16.47,250000.0
2008-05-14 21:19:00,16.453,16.541,16.405,16.405,200000.0
2008-05-14 21:20:00,16.534,16.534,16.384,16.413,650000.0
2008-05-14 21:21:00,16.45,16.462,16.45,16.452,250000.0
2008-05-14 21:22:00,16.523,16.532,16.523,16.532,150000.0
2008-05-14 21:23:00,16.468,16.539,16.401,16.461,550000.0
2008-05-14 21:24:00,16.495,16.534,16.409,16.409,250000.0
2008-05-14 21:25:00,16.5,16.538,16.408,16.496,250000.0
2008-05-14 21:27:00,16.405,16.516,16.405,16.499,400000.0
2008-05-14 21:28:00,16.437,16.514,16.394,16.402,350000.0
2008-05-14 21:29:00,16.501,16.504,16.395,16.473,350000.0
2008-05-14 21:30:00,16.516,16.518,16.405,16.493,450000.0
2008-05-14 21:31:00,16.513,16.513,16.457,16.474,450000.0
2008-05-14 21:32:00,16.498,16.534,16.459,16.459,500000.0
2008-05-14 21:34:00,16.399,16.505,16.399,16.505,150000.0
2008-05-14 21:35:00,16.46,16.538,16.414,16.449,500000.0
2008-05-14 21:36:00,16.483,16.539,16.464,16.464,350000.0
2008-05-14 21:37:00,16.497,16.515,16.497,16.515,100000.0
2008-05-14 21:38:00,16.536,16.536,16.42,16.521,300000.0
2008-05-14 21:39:00,16.455,16.455,16.455,16.455,50000.0
2008-05-14 21:40:00,16.516,16.544,16.419,16.544,500000.0
2008-05-14 21:41:00,16.455,16.53,16.455,16.517,300000.0
2008-05-14 21:44:00,16.544,16.544,16.412,16.479,150000.0
2008-05-14 21:46:00,16.503,16.503,16.417,16.417,250000.0
2008-05-14 21:47:00,16.448,16.542,16.382,16.487,600000.0
2008-05-14 21:48:00,16.495,16.531,16.433,16.517,350000.0
2008-05-14 21:49:00,16.4,16.539,16.4,16.491,650000.0
2008-05-14 21:50:00,16.52,16.52,16.39,16.426,500000.0
2008-05-14 21:51:00,16.472,16.472,16.355,16.454,550000.0
2008-05-14 21:52:00,16.458,16.495,16.409,16.477,200000.0
2008-05-14 21:53:00,16.487,16.504,16.375,16.504,250000.0
2008-05-14 21:54:00,16.47,16.507,16.412,16.507,350000.0
2008-05-14 21:55:00,16.451,16.515,16.436,16.472,500000.0
2008-05-14 21:56:00,16.414,16.491,16.356,16.491,150000.0
2008-05-14 21:57:00,16.443,16.495,16.386,16.454,400000.0
2008-05-14 21:58:00,16.497,16.519,16.429,16.453,350000.0
2008-05-14 21:59:00,16.419,16.502,16.419,16.476,200000.0
2008-05-14 22:00:00,16.513,16.53,16.39,16.512,600000.0
2008-05-14 22:01:00,16.445,16.445,16.319,16.33,200000.0
2008-05-14 22:02:00,16.404,16.486,16.333,16.405,650000.0
2008-05-14 22:03:00,16.472,16.491,16.436,16.436,150000.0
2008-05-14 22:04:00,16.473,16.473,16.399,16.399,100000.0
2008-05-14 22:05:00,16.474,16.485,16.347,16.427,500000.0
2008-05-14 22:06:00,16.515,16.515,16.435,16.435,100000.0
2008-05-14 22:07:00,16.415,16.493,16.338,16.493,650000.0
2008-05-14 22:08:00,16.433,16.498,16.363,16.419,550000.0
2008-05-14 22:10:00,16.43,16.489,16.43,16.489,100000.0
2008-05-14 22:12:00,16.421,16.513,16.373,16.513,150000.0
2008-05-14 22:13:00,16.504,16.504,16.424,16.424,100000.0
2008-05-14 22:14:00,16.416,16.446,16.397,16.427,200000.0
2008-05-14 22:15:00,16.442,16.544,16.382,16.382,250000.0
2008-05-14 22:16:00,16.47,16.47,16.432,16.432,100000.0
2008-05-14 22:17:00,16.516,16.523,16.372,16.485,500000.0
2008-05-14 22:18:00,16.518,16.519,16.518,16.519,100000.0
2008-05-14 22:19:00,16.469,16.537,16.454,16.454,350000.0
2008-05-14 22:20:00,16.441,16.567,16.42,16.499,400000.0
2008-05-14 22:22:00,16.455,16.515,16.441,16.495,350000.0
2008-05-14 22:23:00,16.483,16.505,16.4,16.502,450000.0
2008-05-14 22:24:00,16.507,16.54,16.408,16.522,350000.0
2008-05-14 22:25:00,16.398,16.498,16.395,16.395,450000.0
2008-05-14 22:28:00,16.511,16.511,16.396,16.446,250000.0
2008-05-14 22:29:00,16.512,16.515,16.415,16.432,250000.0
2008-05-14 22:30:00,16.441,16.508,16.394,16.452,700000.0
2008-05-14 22:31:00,16.457,16.457,16.399,16.399,200000.0
2008-05-14 22:32:00,16.467,16.533,16.423,16.522,250000.0
2008-05-14 22:33:00,16.5,16.519,16.5,16.518,200000.0
2008-05-14 22:35:00,16.476,16.48,16.476,16.48,100000.0
2008-05-14 22:37:00,16.474,16.494,16.438,16.494,200000.0
2008-05-14 22:39:00,16.396,16.468,16.352,16.352,200000.0
2008-05-14 22:40:00,16.404,16.479,16.372,16.416,200000.0
2008-05-14 22:41:00,16.488,16.502,16.413,16.458,250000.0
2008-05-14 22:42:00,16.395,16.498,16.356,16.395,250000.0
2008-05-14 22:44:00,16.411,16.459,16.352,16.352,150000.0
2008-05-14 22:45:00,16.489,16.513,16.442,16.484,400000.0
2008-05-14 22:46:00,16.488,16.516,16.393,16.478,200000.0
2008-05-14 22:48:00,16.423,16.566,16.418,16.52,750000.0
2008-05-14 22:50:00,16.504,16.509,16.424,16.476,600000.0
2008-05-14 22:52:00,16.426,16.49,16.419,16.49,200000.0
2008-05-14 22:55:00,16.431,16.49,16.431,16.49,100000.0
2008-05-14 22:58:00,16.495,16.497,16.407,16.497,300000.0
2008-05-14 22:59:00,16.43,16.478,16.43,16.478,200000.0
2008-05-14 23:00:00,16.424,16.489,16.412,16.456,250000.0
2008-05-14 23:01:00,16.434,16.534,16.434,16.515,350000.0
2008-05-14 23:02:00,16.5,16.5,16.412,16.493,200000.0
2008-05-14 23:03:00,16.42,16.493,16.417,16.454,300000.0
2008-05-14 23:04:00,16.459,16.476,16.386,16.406,350000.0
2008-05-14 23:05:00,16.468,16.469,16.328,16.388,500000.0
2008-05-14 23:06:00,16.407,16.466,16.407,16.414,150000.0
2008-05-14 23:07:00,16.432,16.497,16.412,16.412,450000.0
2008-05-14 23:10:00,16.494,16.494,16.494,16.494,50000.0
2008-05-14 23:11:00,16.409,16.467,16.409,16.467,100000.0
2008-05-14 23:12:00,16.412,16.474,16.402,16.411,350000.0
2008-05-14 23:13:00,16.443,16.443,16.356,16.356,100000.0
2008-05-14 23:14:00,16.49,16.49,16.358,16.413,350000.0
2008-05-14 23:15:00,16.451,16.459,16.409,16.426,450000.0
2008-05-14 23:20:00,16.414,16.459,16.346,16.388,500000.0
2008-05-14 23:23:00,16.353,16.454,16.353,16.454,100000.0
2008-05-14 23:30:00,16.454,16.459,16.366,16.426,450000.0
2008-05-14 23:40:00,16.443,16.444,16.344,16.344,300000.0
2008-05-14 23:42:00,16.38,16.439,16.38,16.439,100000.0
2008-05-14 23:47:00,16.374,16.429,16.368,16.368,150000.0
2008-05-14 23:50:00,16.38,16.439,16.38,16.439,100000.0
2008-05-14 23:51:00,16.406,16.462,16.387,16.387,350000.0
2008-05-14 23:53:00,16.406,16.459,16.373,16.427,250000.0
2008-05-15 00:00:00,16.384,16.422,16.384,16.422,100000.0
2008-05-15 00:01:00,16.457,16.515,16.411,16.49,400000.0
2008-05-15 00:02:00,16.42,16.505,16.376,16.419,550000.0
2008-05-15 00:03:00,16.523,16.523,16.403,16.439,300000.0
2008-05-15 00:04:00,16.49,16.51,16.397,16.51,350000.0
2008-05-15 00:05:00,16.476,16.502,16.387,16.387,350000.0
2008-05-15 00:06:00,16.522,16.529,16.402,16.459,250000.0
2008-05-15 00:07:00,16.468,16.507,16.468,16.507,100000.0
2008-05-15 00:08:00,16.441,16.505,16.441,16.498,150000.0
2008-05-15 00:09:00,16.514,16.52,16.429,16.491,500000.0
2008-05-15 00:10:00,16.446,16.488,16.411,16.468,600000.0
2008-05-15 00:14:00,16.46,16.487,16.413,16.482,300000.0
2008-05-15 00:17:00,16.439,16.499,16.439,16.499,100000.0
2008-05-15 00:18:00,16.467,16.523,16.443,16.45,350000.0
2008-05-15 00:20:00,16.355,16.498,16.355,16.415,250000.0
2008-05-15 00:21:00,16.408,16.519,16.408,16.423,200000.0
2008-05-15 00:22:00,16.515,16.515,16.501,16.501,100000.0
2008-05-15 00:24:00,16.477,16.524,16.426,16.522,450000.0
2008-05-15 00:26:00,16.485,16.502,16.428,16.442,350000.0
2008-05-15 00:28:00,16.511,16.521,16.443,16.443,200000.0
2008-05-15 00:29:00,16.416,16.49,16.336,16.49,500000.0
2008-05-15 00:30:00,16.444,16.534,16.416,16.473,400000.0
2008-05-15 00:32:00,16.416,16.534,16.416,16.534,100000.0
2008-05-15 00:33:00,16.459,16.525,16.425,16.425,450000.0
2008-05-15 00:37:00,16.46,16.488,16.336,16.488,400000.0
2008-05-15 00:40:00,16.505,16.556,16.415,16.428,500000.0
2008-05-15 00:50:00,16.441,16.489,16.409,16.447,550000.0
2008-05-15 00:54:00,16.476,16.532,16.457,16.499,350000.0
2008-05-15 00:56:00,16.46,16.519,16.46,16.519,100000.0
2008-05-15 00:58:00,16.445,16.504,16.445,16.504,100000.0
2008-05-15 01:00:00,16.453,16.516,16.419,16.509,200000.0
2008-05-15 01:03:00,16.439,16.529,16.398,16.491,200000.0
2008-05-15 01:04:00,16.516,16.516,16.402,16.471,350000.0
2008-05-15 01:07:00,16.435,16.494,16.435,16.494,100000.0
2008-05-15 01:10:00,16.405,16.516,16.38,16.491,700000.0
2008-05-15 01:16:00,16.43,16.506,16.427,16.427,400000.0
2008-05-15 01:19:00,16.438,16.506,16.408,16.421,350000.0
2008-05-15 01:20:00,16.41,16.41,16.389,16.389,100000.0
2008-05-15 01:21:00,16.417,16.437,16.417,16.437,100000.0
2008-05-15 01:22:00,16.448,16.494,16.417,16.472,350000.0
2008-05-15 01:26:00,16.494,16.521,16.41,16.48,350000.0
2008-05-15 01:27:00,16.407,16.414,16.407,16.414,100000.0
2008-05-15 01:28:00,16.455,16.496,16.408,16.46,350000.0
2008-05-15 01:29:00,16.446,16.497,16.413,16.421,400000.0
2008-05-15 01:30:00,16.431,16.522,16.419,16.488,350000.0
2008-05-15 01:31:00,16.459,16.491,16.416,16.474,550000.0
2008-05-15 01:32:00,16.467,16.467,16.373,16.438,300000.0
2008-05-15 01:33:00,16.435,16.49,16.397,16.438,350000.0
2008-05-15 01:34:00,16.399,16.483,16.373,16.483,450000.0
2008-05-15 01:35:00,16.419,16.499,16.412,16.417,700000.0
2008-05-15 01:36:00,16.492,16.492,16.391,16.483,350000.0
2008-05-15 01:37:00,16.417,16.45,16.417,16.45,100000.0
2008-05-15 01:38:00,16.452,16.452,16.386,16.44,400000.0
2008-05-15 01:39:00,16.44,16.481,16.373,16.468,350000.0
2008-05-15 01:40:00,16.433,16.548,16.427,16.502,550000.0
2008-05-15 01:41:00,16.458,16.493,16.415,16.479,250000.0
2008-05-15 01:42:00,16.483,16.507,16.414,16.414,150000.0
2008-05-15 01:43:00,16.488,16.52,16.39,16.497,350000.0
2008-05-15 01:44:00,16.489,16.567,16.417,16.53,350000.0
2008-05-15 01:45:00,16.516,16.516,16.379,16.469,350000.0
2008-05-15 01:46:00,16.495,16.516,16.407,16.501,400000.0
2008-05-15 01:47:00,16.477,16.529,16.404,16.475,650000.0
2008-05-15 01:48:00,16.522,16.522,16.455,16.513,250000.0
2008-05-15 01:50:00,16.533,16.533,16.443,16.481,300000.0
2008-05-15 01:51:00,16.505,16.507,16.438,16.474,400000.0
2008-05-15 01:52:00,16.505,16.505,16.505,16.505,50000.0
2008-05-15 01:53:00,16.452,16.534,16.452,16.534,150000.0
2008-05-15 01:57:00,16.473,16.528,16.473,16.481,300000.0
2008-05-15 01:58:00,16.537,16.537,16.464,16.489,250000.0
2008-05-15 01:59:00,16.472,16.528,16.453,16.499,350000.0
2008-05-15 02:00:00,16.43,16.489,16.43,16.489,100000.0
2008-05-15 02:02:00,16.452,16.511,16.452,16.511,100000.0
2008-05-15 02:03:00,16.476,16.532,16.457,16.457,350000.0
2008-05-15 02:04:00,16.458,16.531,16.429,16.429,350000.0
2008-05-15 02:05:00,16.426,16.533,16.416,16.498,350000.0
2008-05-15 02:06:00,16.503,16.534,16.42,16.505,350000.0
2008-05-15 02:07:00,16.424,16.444,16.424,16.444,100000.0
2008-05-15 02:08:00,16.44,16.505,16.44,16.505,100000.0
2008-05-15 02:10:00,16.529,16.532,16.473,16.501,400000.0
2008-05-15 02:11:00,16.466,16.518,16.413,16.413,350000.0
2008-05-15 02:12:00,16.495,16.525,16.393,16.514,300000.0
2008-05-15 02:13:00,16.417,16.529,16.409,16.522,500000.0
2008-05-15 02:15:00,16.407,16.511,16.407,16.488,500000.0
2008-05-15 02:16:00,16.507,16.51,16.492,16.504,200000.0
2008-05-15 02:17:00,16.509,16.542,16.467,16.467,350000.0
2008-05-15 02:18:00,16.474,16.554,16.474,16.554,200000.0
2008-05-15 02:19:00,16.544,16.544,16.413,16.492,500000.0
2008-05-15 02:20:00,16.458,16.527,16.399,16.527,500000.0
2008-05-15 02:25:00,16.45,16.561,16.45,16.496,300000.0
2008-05-15 02:26:00,16.427,16.602,16.427,16.522,550000.0
2008-05-15 02:27:00,16.401,16.5,16.401,16.461,150000.0
2008-05-15 02:28:00,16.474,16.553,16.474,16.498,200000.0
2008-05-15 02:30:00,16.464,16.537,16.425,16.425,300000.0
2008-05-15 02:31:00,16.516,16.557,16.43,16.462,400000.0
2008-05-15 02:33:00,16.44,16.481,16.434,16.451,200000.0
2008-05-15 02:34:00,16.442,16.503,16.442,16.503,250000.0
2008-05-15 02:37:00,16.489,16.546,16.429,16.5,450000.0
2008-05-15 02:40:00,16.503,16.553,16.469,16.473,400000.0
2008-05-15 02:42:00,16.521,16.538,16.399,16.489,200000.0
2008-05-15 02:43:00,16.547,16.547,16.425,16.425,150000.0
2008-05-15 02:44:00,16.535,16.535,16.387,16.484,300000.0
2008-05-15 02:46:00,16.5,16.538,16.449,16.449,500000.0
2008-05-15 02:47:00,16.504,16.512,16.504,16.512,100000.0
2008-05-15 02:48:00,16.544,16.544,16.438,16.438,400000.0
2008-05-15 02:50:00,16.539,16.539,16.412,16.537,450000.0
2008-05-15 02:52:00,16.419,16.525,16.41,16.525,300000.0
2008-05-15 02:53:00,16.498,16.543,16.447,16.483,300000.0
2008-05-15 02:55:00,16.478,16.573,16.478,16.492,200000.0
2008-05-15 02:56:00,16.426,16.529,16.426,16.476,150000.0
2008-05-15 02:57:00,16.443,16.511,16.443,16.483,250000.0
2008-05-15 02:58:00,16.468,16.518,16.464,16.48,450000.0
2008-05-15 03:00:00,16.528,16.528,16.428,16.441,400000.0
2008-05-15 03:01:00,16.516,16.516,16.443,16.511,300000.0
2008-05-15 03:02:00,16.52,16.52,16.4,16.4,200000.0
2008-05-15 03:03:00,16.523,16.523,16.422,16.425,350000.0
2008-05-15 03:04:00,16.506,16.562,16.487,16.529,350000.0
2008-05-15 03:05:00,16.501,16.501,16.473,16.473,100000.0
2008-05-15 03:07:00,16.526,16.543,16.526,16.543,100000.0
2008-05-15 03:08:00,16.432,16.538,16.423,16.471,450000.0
2008-05-15 03:09:00,16.445,16.445,16.445,16.445,50000.0
2008-05-15 03:10:00,16.433,16.49,16.431,16.431,300000.0
2008-05-15 03:11:00,16.427,16.468,16.424,16.443,400000.0
2008-05-15 03:12:00,16.452,16.474,16.429,16.474,350000.0
2008-05-15 03:13:00,16.518,16.518,16.518,16.518,50000.0
2008-05-15 03:14:00,16.509,16.526,16.424,16.483,700000.0
2008-05-15 03:15:00,16.421,16.53,16.421,16.497,400000.0
2008-05-15 03:16:00,16.537,16.537,16.451,16.51,250000.0
2008-05-15 03:17:00,16.501,16.501,16.441,16.441,150000.0
2008-05-15 03:18:00,16.536,16.536,16.536,16.536,50000.0
2008-05-15 03:19:00,16.526,16.526,16.526,16.526,50000.0
2008-05-15 03:20:00,16.532,16.543,16.499,16.513,400000.0
2008-05-15 03:25:00,16.554,16.554,16.489,16.499,400000.0
2008-05-15 03:26:00,16.458,16.552,16.458,16.541,250000.0
2008-05-15 03:27:00,16.499,16.545,16.473,16.487,350000.0
2008-05-15 03:28:00,16.508,16.561,16.474,16.544,350000.0
2008-05-15 03:29:00,16.438,16.563,16.438,16.553,400000.0
2008-05-15 03:30:00,16.394,16.486,16.394,16.459,150000.0
2008-05-15 03:31:00,16.482,16.557,16.451,16.497,450000.0
2008-05-15 03:33:00,16.426,16.569,16.426,16.529,650000.0
2008-05-15 03:34:00,16.49,16.546,16.407,16.51,500000.0
2008-05-15 03:38:00,16.537,16.551,16.494,16.51,400000.0
2008-05-15 03:39:00,16.399,16.55,16.399,16.55,400000.0
2008-05-15 03:40:00,16.519,16.527,16.377,16.527,350000.0
2008-05-15 03:41:00,16.389,16.533,16.387,16.387,350000.0
2008-05-15 03:42:00,16.519,16.525,16.389,16.517,350000.0
2008-05-15 03:44:00,16.419,16.559,16.419,16.524,250000.0
2008-05-15 03:45:00,16.449,16.524,16.407,16.407,300000.0
2008-05-15 03:46:00,16.468,16.554,16.452,16.452,250000.0
2008-05-15 03:47:00,16.496,16.53,16.403,16.403,350000.0
2008-05-15 03:48:00,16.464,16.562,16.452,16.493,350000.0
2008-05-15 03:49:00,16.526,16.557,16.478,16.522,300000.0
2008-05-15 03:50:00,16.527,16.544,16.393,16.532,400000.0
2008-05-15 03:52:00,16.521,16.521,16.385,16.444,350000.0
2008-05-15 03:53:00,16.491,16.525,16.375,16.458,550000.0
2008-05-15 03:54:00,16.514,16.544,16.45,16.45,300000.0
2008-05-15 03:56:00,16.496,16.496,16.361,16.401,450000.0
2008-05-15 03:57:00,16.365,16.494,16.357,16.397,800000.0
2008-05-15 03:58:00,16.435,16.503,16.407,16.503,400000.0
2008-05-15 03:59:00,16.448,16.53,16.4,16.44,700000.0
2008-05-15 04:00:00,16.485,16.485,16.356,16.376,550000.0
2008-05-15 04:01:00,16.387,16.48,16.363,16.393,500000.0
2008-05-15 04:02:00,16.379,16.471,16.378,16.378,250000.0
2008-05-15 04:03:00,16.455,16.518,16.388,16.518,150000.0
2008-05-15 04:04:00,16.467,16.496,16.4,16.4,250000.0
2008-05-15 04:05:00,16.522,16.533,16.444,16.449,450000.0
2008-05-15 04:06:00,16.426,16.446,16.426,16.446,150000.0
2008-05-15 04:07:00,16.453,16.469,16.342,16.392,400000.0
2008-05-15 04:08:00,16.381,16.503,16.361,16.503,400000.0
2008-05-15 04:10:00,16.43,16.489,16.43,16.489,100000.0
2008-05-15 04:13:00,16.462,16.462,16.385,16.385,150000.0
2008-05-15 04:14:00,16.505,16.505,16.422,16.445,200000.0
2008-05-15 04:15:00,16.448,16.489,16.43,16.489,150000.0
2008-05-15 04:16:00,16.506,16.539,16.444,16.444,450000.0
2008-05-15 04:18:00,16.496,16.506,16.396,16.506,400000.0
2008-05-15 04:19:00,16.453,16.509,16.416,16.434,450000.0
2008-05-15 04:20:00,16.498,16.498,16.449,16.449,150000.0
2008-05-15 04:21:00,16.522,16.538,16.413,16.413,250000.0
2008-05-15 04:22:00,16.41,16.531,16.404,16.513,350000.0
2008-05-15 04:23:00,16.401,16.485,16.398,16.407,200000.0
2008-05-15 04:24:00,16.441,16.529,16.441,16.529,100000.0
2008-05-15 04:25:00,16.498,16.498,16.455,16.455,100000.0
2008-05-15 04:26:00,16.51,16.51,16.419,16.439,300000.0
2008-05-15 04:29:00,16.456,16.512,16.437,16.479,450000.0
2008-05-15 04:30:00,16.502,16.502,16.454,16.454,100000.0
2008-05-15 04:31:00,16.447,16.489,16.447,16.489,100000.0
2008-05-15 04:37:00,16.432,16.508,16.411,16.461,400000.0
2008-05-15 04:38:00,16.519,16.519,16.48,16.48,100000.0
2008-05-15 04:39:00,16.458,16.518,16.433,16.433,400000.0
2008-05-15 04:40:00,16.478,16.533,16.478,16.507,150000.0
2008-05-15 04:41:00,16.433,16.433,16.415,16.415,100000.0
2008-05-15 04:42:00,16.441,16.492,16.436,16.492,150000.0
2008-05-15 04:43:00,16.453,16.503,16.414,16.469,200000.0
2008-05-15 04:44:00,16.498,16.512,16.414,16.492,250000.0
2008-05-15 04:45:00,16.377,16.473,16.355,16.473,600000.0
2008-05-15 04:50:00,16.42,16.479,16.42,16.479,100000.0
2008-05-15 04:51:00,16.466,16.522,16.447,16.447,350000.0
2008-05-15 04:54:00,16.509,16.509,16.458,16.458,100000.0
2008-05-15 04:55:00,16.453,16.509,16.434,16.476,350000.0
2008-05-15 04:58:00,16.448,16.478,16.448,16.478,100000.0
2008-05-15 04:59:00,16.448,16.497,16.393,16.393,500000.0
2008-05-15 05:00:00,16.49,16.506,16.402,16.463,300000.0
2008-05-15 05:01:00,16.435,16.507,16.409,16.507,350000.0
2008-05-15 05:09:00,16.438,16.503,16.438,16.454,400000.0
2008-05-15 05:10:00,16.522,16.558,16.417,16.443,500000.0
2008-05-15 05:13:00,16.476,16.532,16.457,16.499,350000.0
2008-05-15 05:14:00,16.489,16.524,16.464,16.524,200000.0
2008-05-15 05:20:00,16.433,16.506,16.433,16.456,200000.0
2008-05-15 05:21:00,16.407,16.519,16.349,16.483,550000.0
2008-05-15 05:22:00,16.462,16.535,16.462,16.535,150000.0
2008-05-15 05:24:00,16.367,16.491,16.367,16.465,200000.0
2008-05-15 05:25:00,16.521,16.521,16.406,16.481,200000.0
2008-05-15 05:26:00,16.411,16.475,16.395,16.475,200000.0
2008-05-15 05:27:00,16.487,16.511,16.487,16.511,100000.0
2008-05-15 05:28:00,16.399,16.399,16.399,16.399,50000.0
2008-05-15 05:29:00,16.475,16.475,16.406,16.406,250000.0
2008-05-15 05:30:00,16.514,16.519,16.408,16.42,550000.0
2008-05-15 05:31:00,16.489,16.511,16.446,16.506,400000.0
2008-05-15 05:35:00,16.366,16.476,16.366,16.43,300000.0
2008-05-15 05:36:00,16.492,16.492,16.409,16.459,400000.0
2008-05-15 05:37:00,16.495,16.499,16.423,16.498,300000.0
2008-05-15 05:38:00,16.481,16.481,16.481,16.481,50000.0
2008-05-15 05:39:00,16.476,16.52,16.376,16.52,500000.0
2008-05-15 05:40:00,16.388,16.513,16.388,16.434,600000.0
2008-05-15 05:41:00,16.446,16.53,16.446,16.53,150000.0
2008-05-15 05:42:00,16.493,16.493,16.365,16.479,150000.0
2008-05-15 05:43:00,16.516,16.528,16.447,16.476,300000.0
2008-05-15 05:44:00,16.425,16.494,16.425,16.473,350000.0
2008-05-15 05:45:00,16.495,16.495,16.364,16.491,150000.0
2008-05-15 05:46:00,16.502,16.502,16.459,16.459,100000.0
2008-05-15 05:47:00,16.451,16.489,16.451,16.489,100000.0
2008-05-15 05:50:00,16.417,16.513,16.397,16.487,300000.0
2008-05-15 05:52:00,16.431,16.498,16.431,16.498,100000.0
2008-05-15 05:53:00,16.459,16.523,16.45,16.45,350000.0
2008-05-15 05:56:00,16.39,16.39,16.39,16.39,50000.0
2008-05-15 05:57:00,16.472,16.472,16.472,16.472,50000.0
2008-05-15 05:58:00,16.519,16.519,16.43,16.486,300000.0
2008-05-15 05:59:00,16.528,16.528,16.388,16.388,300000.0
2008-05-15 06:00:00,16.424,16.548,16.406,16.508,900000.0
2008-05-15 06:01:00,16.39,16.502,16.387,16.387,550000.0
2008-05-15 06:06:00,16.437,16.518,16.429,16.516,400000.0
2008-05-15 06:07:00,16.478,16.493,16.38,16.493,550000.0
2008-05-15 06:08:00,16.404,16.523,16.404,16.523,250000.0
2008-05-15 06:09:00,16.41,16.492,16.364,16.492,450000.0
2008-05-15 06:10:00,16.486,16.528,16.443,16.511,400000.0
2008-05-15 06:11:00,16.479,16.506,16.385,16.458,300000.0
2008-05-15 06:12:00,16.491,16.564,16.465,16.465,500000.0
2008-05-15 06:13:00,16.52,16.52,16.447,16.461,550000.0
2008-05-15 06:14:00,16.477,16.54,16.416,16.45,550000.0
2008-05-15 06:15:00,16.511,16.537,16.432,16.537,250000.0
2008-05-15 06:16:00,16.445,16.528,16.445,16.528,200000.0
2008-05-15 06:17:00,16.486,16.538,16.396,16.49,600000.0
2008-05-15 06:18:00,16.478,16.534,16.417,16.469,400000.0
2008-05-15 06:20:00,16.427,16.427,16.427,16.427,50000.0
2008-05-15 06:21:00,16.436,16.496,16.436,16.496,150000.0
2008-05-15 06:22:00,16.439,16.501,16.439,16.47,200000.0
2008-05-15 06:23:00,16.448,16.504,16.417,16.436,450000.0
2008-05-15 06:24:00,16.475,16.475,16.475,16.475,50000.0
2008-05-15 06:26:00,16.431,16.529,16.431,16.525,350000.0
2008-05-15 06:29:00,16.488,16.489,16.445,16.445,200000.0
2008-05-15 06:30:00,16.416,16.481,16.372,16.481,500000.0
2008-05-15 06:32:00,16.429,16.48,16.351,16.459,400000.0
2008-05-15 06:33:00,16.401,16.457,16.387,16.457,400000.0
2008-05-15 06:34:00,16.36,16.498,16.36,16.447,450000.0
2008-05-15 06:35:00,16.46,16.468,16.377,16.377,400000.0
2008-05-15 06:36:00,16.491,16.491,16.361,16.485,300000.0
2008-05-15 06:37:00,16.392,16.499,16.366,16.451,450000.0
2008-05-15 06:38:00,16.366,16.468,16.366,16.46,200000.0
2008-05-15 06:39:00,16.407,16.448,16.373,16.438,350000.0
2008-05-15 06:40:00,16.47,16.479,16.393,16.393,300000.0
2008-05-15 06:41:00,16.489,16.489,16.38,16.414,250000.0
2008-05-15 06:42:00,16.474,16.474,16.449,16.464,400000.0
2008-05-15 06:43:00,16.413,16.506,16.362,16.419,400000.0
2008-05-15 06:44:00,16.508,16.508,16.373,16.434,350000.0
2008-05-15 06:45:00,16.489,16.489,16.348,16.456,400000.0
2008-05-15 06:46:00,16.481,16.505,16.425,16.425,300000.0
2008-05-15 06:47:00,16.37,16.512,16.37,16.503,400000.0
2008-05-15 06:48:00,16.502,16.502,16.374,16.462,300000.0
2008-05-15 06:49:00,16.517,16.517,16.359,16.359,350000.0
2008-05-15 06:50:00,16.505,16.505,16.344,16.39,400000.0
2008-05-15 06:51:00,16.432,16.505,16.399,16.432,300000.0
2008-05-15 06:52:00,16.499,16.51,16.4,16.51,200000.0
2008-05-15 06:53:00,16.396,16.494,16.396,16.494,200000.0
2008-05-15 06:54:00,16.487,16.487,16.388,16.388,100000.0
2008-05-15 06:55:00,16.476,16.51,16.404,16.508,400000.0
2008-05-15 06:56:00,16.449,16.511,16.419,16.49,400000.0
2008-05-15 06:57:00,16.49,16.534,16.406,16.413,450000.0
2008-05-15 06:58:00,16.424,16.498,16.415,16.498,300000.0
2008-05-15 06:59:00,16.432,16.538,16.429,16.429,750000.0
2008-05-15 07:00:00,16.411,16.54,16.411,16.46,500000.0
2008-05-15 07:01:00,16.483,16.517,16.386,16.482,500000.0
2008-05-15 07:02:00,16.45,16.473,16.375,16.454,300000.0
2008-05-15 07:03:00,16.467,16.493,16.421,16.493,250000.0
2008-05-15 07:04:00,16.482,16.482,16.412,16.412,150000.0
2008-05-15 07:05:00,16.521,16.521,16.42,16.461,400000.0
2008-05-15 07:06:00,16.438,16.48,16.438,16.48,100000.0
2008-05-15 07:07:00,16.401,16.401,16.393,16.393,100000.0
2008-05-15 07:08:00,16.377,16.453,16.366,16.399,350000.0
2008-05-15 07:10:00,16.488,16.524,16.413,16.421,500000.0
2008-05-15 07:11:00,16.402,16.486,16.35,16.407,350000.0
2008-05-15 07:12:00,16.483,16.508,16.388,16.388,600000.0
2008-05-15 07:13:00,16.431,16.48,16.331,16.364,750000.0
2008-05-15 07:14:00,16.365,16.487,16.327,16.487,650000.0
2008-05-15 07:15:00,16.474,16.522,16.392,16.392,550000.0
2008-05-15 07:16:00,16.513,16.513,16.362,16.488,550000.0
2008-05-15 07:17:00,16.459,16.525,16.438,16.525,150000.0
2008-05-15 07:18:00,16.458,16.458,16.329,16.397,550000.0
2008-05-15 07:19:00,16.484,16.484,16.341,16.441,750000.0
2008-05-15 07:20:00,16.431,16.454,16.369,16.377,350000.0
2008-05-15 07:21:00,16.468,16.511,16.378,16.511,550000.0
2008-05-15 07:22:00,16.478,16.478,16.387,16.422,300000.0
2008-05-15 07:23:00,16.45,16.46,16.394,16.448,300000.0
2008-05-15 07:24:00,16.437,16.516,16.414,16.485,850000.0
2008-05-15 07:26:00,16.483,16.483,16.4,16.475,500000.0
2008-05-15 07:27:00,16.4,16.447,16.4,16.422,250000.0
2008-05-15 07:28:00,16.476,16.526,16.387,16.387,350000.0
2008-05-15 07:29:00,16.455,16.492,16.426,16.426,400000.0
2008-05-15 07:30:00,16.444,16.53,16.41,16.412,550000.0
2008-05-15 07:31:00,16.425,16.477,16.396,16.435,300000.0
2008-05-15 07:32:00,16.436,16.52,16.373,16.425,500000.0
2008-05-15 07:33:00,16.455,16.502,16.455,16.502,150000.0
2008-05-15 07:34:00,16.406,16.524,16.406,16.524,400000.0
2008-05-15 07:35:00,16.443,16.443,16.401,16.401,100000.0
2008-05-15 07:36:00,16.438,16.515,16.382,16.382,500000.0
2008-05-15 07:37:00,16.522,16.522,16.506,16.506,100000.0
2008-05-15 07:38:00,16.435,16.499,16.376,16.499,450000.0
2008-05-15 07:39:00,16.484,16.526,16.369,16.494,400000.0
2008-05-15 07:40:00,16.471,16.504,16.371,16.497,400000.0
2008-05-15 07:41:00,16.481,16.521,16.405,16.406,400000.0
2008-05-15 07:42:00,16.521,16.562,16.424,16.448,350000.0
2008-05-15 07:43:00,16.512,16.512,16.406,16.406,300000.0
2008-05-15 07:44:00,16.503,16.523,16.441,16.523,400000.0
2008-05-15 07:45:00,16.508,16.539,16.453,16.453,350000.0
2008-05-15 07:46:00,16.539,16.539,16.408,16.485,550000.0
2008-05-15 07:47:00,16.522,16.522,16.384,16.484,350000.0
2008-05-15 07:48:00,16.443,16.504,16.397,16.397,550000.0
2008-05-15 07:49:00,16.529,16.545,16.423,16.502,550000.0
2008-05-15 07:50:00,16.534,16.566,16.438,16.488,450000.0
2008-05-15 07:51:00,16.507,16.533,16.457,16.533,250000.0
2008-05-15 07:52:00,16.453,16.522,16.409,16.52,400000.0
2008-05-15 07:53:00,16.463,16.516,16.377,16.416,400000.0
2008-05-15 07:54:00,16.493,16.532,16.43,16.451,350000.0
2008-05-15 07:55:00,16.535,16.535,16.4,16.495,350000.0
2008-05-15 07:56:00,16.396,16.528,16.396,16.439,350000.0
2008-05-15 07:57:00,16.51,16.523,16.415,16.523,450000.0
2008-05-15 07:58:00,16.452,16.51,16.391,16.455,500000.0
2008-05-15 07:59:00,16.413,16.506,16.413,16.493,450000.0
2008-05-15 08:00:00,16.413,16.56,16.413,16.484,350000.0
2008-05-15 08:01:00,16.425,16.533,16.425,16.533,350000.0
2008-05-15 08:02:00,16.506,16.515,16.407,16.416,400000.0
2008-05-15 08:03:00,16.485,16.533,16.418,16.533,450000.0
2008-05-15 08:04:00,16.429,16.54,16.429,16.452,350000.0
2008-05-15 08:05:00,16.448,16.496,16.406,16.43,400000.0
2008-05-15 08:06:00,16.444,16.503,16.412,16.493,350000.0
2008-05-15 08:07:00,16.529,16.57,16.429,16.523,450000.0
2008-05-15 08:08:00,16.478,16.558,16.439,16.557,400000.0
2008-05-15 08:09:00,16.526,16.536,16.404,16.458,400000.0
2008-05-15 08:10:00,16.45,16.555,16.45,16.514,300000.0
2008-05-15 08:11:00,16.437,16.536,16.393,16.43,500000.0
2008-05-15 08:12:00,16.511,16.546,16.449,16.484,500000.0
2008-05-15 08:13:00,16.496,16.539,16.402,16.513,400000.0
2008-05-15 08:14:00,16.549,16.564,16.434,16.551,400000.0
2008-05-15 08:15:00,16.541,16.609,16.473,16.473,400000.0
2008-05-15 08:16:00,16.426,16.47,16.417,16.47,400000.0
2008-05-15 08:17:00,16.437,16.604,16.437,16.482,450000.0
2008-05-15 08:18:00,16.537,16.537,16.386,16.49,500000.0
2008-05-15 08:19:00,16.519,16.565,16.448,16.476,400000.0
2008-05-15 08:20:00,16.462,16.563,16.444,16.547,400000.0
2008-05-15 08:21:00,16.521,16.539,16.423,16.539,400000.0
2008-05-15 08:22:00,16.504,16.603,16.48,16.577,550000.0
2008-05-15 08:23:00,16.421,16.549,16.421,16.454,400000.0
2008-05-15 08:24:00,16.483,16.551,16.47,16.47,350000.0
2008-05-15 08:25:00,16.531,16.547,16.477,16.482,400000.0
2008-05-15 08:26:00,16.466,16.515,16.388,16.515,400000.0
2008-05-15 08:27:00,16.517,16.543,16.517,16.543,100000.0
2008-05-15 08:28:00,16.477,16.536,16.435,16.485,450000.0
2008-05-15 08:29:00,16.5,16.568,16.478,16.478,400000.0
2008-05-15 08:30:00,16.469,16.593,16.462,16.571,500000.0
2008-05-15 08:31:00,16.527,16.552,16.452,16.472,450000.0
2008-05-15 08:32:00,16.475,16.567,16.438,16.549,400000.0
2008-05-15 08:33:00,16.458,16.585,16.458,16.541,450000.0
2008-05-15 08:34:00,16.532,16.565,16.427,16.563,450000.0
2008-05-15 08:35:00,16.528,16.551,16.426,16.52,550000.0
2008-05-15 08:36:00,16.436,16.499,16.436,16.439,350000.0
2008-05-15 08:37:00,16.485,16.587,16.475,16.475,350000.0
2008-05-15 08:38:00,16.58,16.58,16.47,16.501,400000.0
2008-05-15 08:39:00,16.527,16.588,16.486,16.547,300000.0
2008-05-15 08:40:00,16.59,16.594,16.46,16.56,350000.0
2008-05-15 08:41:00,16.469,16.579,16.459,16.49,400000.0
2008-05-15 08:42:00,16.595,16.595,16.474,16.595,300000.0
2008-05-15 08:43:00,16.558,16.577,16.482,16.523,350000.0
2008-05-15 08:44:00,16.526,16.585,16.487,16.569,350000.0
2008-05-15 08:45:00,16.535,16.6,16.497,16.537,350000.0
2008-05-15 08:46:00,16.592,16.635,16.484,16.484,550000.0
2008-05-15 08:47:00,16.485,16.607,16.463,16.56,550000.0
2008-05-15 08:48:00,16.581,16.584,16.45,16.533,350000.0
2008-05-15 08:49:00,16.564,16.568,16.484,16.53,500000.0
2008-05-15 08:50:00,16.494,16.615,16.473,16.478,550000.0
2008-05-15 08:51:00,16.496,16.588,16.487,16.588,450000.0
2008-05-15 08:52:00,16.562,16.579,16.515,16.566,350000.0
2008-05-15 08:53:00,16.479,16.57,16.448,16.568,400000.0
2008-05-15 08:54:00,16.57,16.572,16.443,16.498,400000.0
2008-05-15 08:56:00,16.515,16.568,16.456,16.51,400000.0
2008-05-15 08:57:00,16.532,16.577,16.495,16.499,350000.0
2008-05-15 08:58:00,16.524,16.569,16.468,16.5,500000.0
2008-05-15 08:59:00,16.595,16.614,16.483,16.538,350000.0
2008-05-15 09:00:00,16.511,16.557,16.475,16.557,400000.0
2008-05-15 09:01:00,16.565,16.565,16.484,16.556,1250000.0
2008-05-15 09:02:00,16.593,16.622,16.469,16.469,350000.0
2008-05-15 09:04:00,16.562,16.626,16.516,16.548,450000.0
2008-05-15 09:05:00,16.564,16.64,16.487,16.588,400000.0
2008-05-15 09:06:00,16.568,16.635,16.502,16.527,450000.0
2008-05-15 09:07:00,16.589,16.65,16.526,16.556,350000.0
2008-05-15 09:08:00,16.48,16.593,16.48,16.582,400000.0
2008-05-15 09:09:00,16.58,16.596,16.482,16.596,350000.0
2008-05-15 09:10:00,16.508,16.586,16.463,16.517,450000.0
2008-05-15 09:11:00,16.516,16.547,16.417,16.544,350000.0
2008-05-15 09:12:00,16.494,16.59,16.451,16.541,550000.0
2008-05-15 09:13:00,16.538,16.581,16.449,16.576,550000.0
2008-05-15 09:14:00,16.473,16.575,16.473,16.536,400000.0
2008-05-15 09:15:00,16.604,16.604,16.412,16.483,500000.0
2008-05-15 09:17:00,16.463,16.547,16.463,16.467,300000.0
2008-05-15 09:18:00,16.559,16.579,16.435,16.537,500000.0
2008-05-15 09:19:00,16.51,16.516,16.369,16.428,550000.0
2008-05-15 09:20:00,16.479,16.531,16.443,16.531,350000.0
2008-05-15 09:21:00,16.491,16.59,16.473,16.525,350000.0
2008-05-15 09:22:00,16.532,16.555,16.456,16.48,400000.0
2008-05-15 09:23:00,16.466,16.559,16.441,16.491,500000.0
2008-05-15 09:24:00,16.533,16.598,16.515,16.515,350000.0
2008-05-15 09:25:00,16.497,16.597,16.452,16.49,550000.0
2008-05-15 09:26:00,16.514,16.576,16.486,16.552,550000.0
2008-05-15 09:27:00,16.51,16.52,16.444,16.497,300000.0
2008-05-15 09:28:00,16.503,16.61,16.502,16.51,1550000.0
2008-05-15 09:29:00,16.522,16.595,16.447,16.555,450000.0
2008-05-15 09:30:00,16.528,16.617,16.478,16.514,450000.0
2008-05-15 09:31:00,16.581,16.581,16.512,16.512,350000.0
2008-05-15 09:32:00,16.545,16.582,16.455,16.455,400000.0
2008-05-15 09:33:00,16.461,16.604,16.461,16.524,550000.0
2008-05-15 09:34:00,16.494,16.655,16.486,16.615,1950000.0
2008-05-15 09:35:00,16.613,16.613,16.504,16.533,350000.0
2008-05-15 09:36:00,16.608,16.628,16.537,16.596,400000.0
2008-05-15 09:37:00,16.599,16.615,16.492,16.574,450000.0
2008-05-15 09:38:00,16.574,16.616,16.515,16.582,550000.0
2008-05-15 09:39:00,16.552,16.645,16.517,16.517,550000.0
2008-05-15 09:40:00,16.568,16.6,16.497,16.6,500000.0
2008-05-15 09:41:00,16.518,16.6,16.479,16.479,450000.0
2008-05-15 09:42:00,16.454,16.564,16.451,16.564,450000.0
2008-05-15 09:43:00,16.549,16.618,16.5,16.588,550000.0
2008-05-15 09:44:00,16.513,16.604,16.513,16.596,450000.0
2008-05-15 09:45:00,16.549,16.563,16.445,16.545,350000.0
2008-05-15 09:46:00,16.586,16.586,16.42,16.469,450000.0
2008-05-15 09:47:00,16.578,16.591,16.476,16.591,400000.0
2008-05-15 09:48:00,16.576,16.616,16.472,16.489,450000.0
2008-05-15 09:49:00,16.608,16.608,16.511,16.563,400000.0
2008-05-15 09:50:00,16.514,16.594,16.439,16.51,350000.0
2008-05-15 09:51:00,16.509,16.6,16.445,16.6,300000.0
2008-05-15 09:52:00,16.607,16.648,16.535,16.633,450000.0
2008-05-15 09:53:00,16.625,16.625,16.472,16.587,550000.0
2008-05-15 09:54:00,16.495,16.617,16.473,16.587,750000.0
2008-05-15 09:55:00,16.486,16.6,16.486,16.6,450000.0
2008-05-15 09:56:00,16.539,16.581,16.471,16.547,450000.0
2008-05-15 09:57:00,16.497,16.575,16.466,16.565,450000.0
2008-05-15 09:58:00,16.511,16.574,16.5,16.5,400000.0
2008-05-15 09:59:00,16.454,16.601,16.454,16.553,400000.0
2008-05-15 10:00:00,16.585,16.585,16.44,16.44,350000.0
2008-05-15 10:01:00,16.508,16.565,16.425,16.425,400000.0
2008-05-15 10:02:00,16.468,16.566,16.459,16.459,400000.0
2008-05-15 10:03:00,16.545,16.594,16.444,16.481,500000.0
2008-05-15 10:04:00,16.49,16.596,16.477,16.505,550000.0
2008-05-15 10:05:00,16.541,16.581,16.491,16.493,350000.0
2008-05-15 10:06:00,16.511,16.59,16.499,16.538,500000.0
2008-05-15 10:07:00,16.589,16.605,16.51,16.51,350000.0
2008-05-15 10:08:00,16.606,16.628,16.506,16.533,550000.0
2008-05-15 10:09:00,16.559,16.567,16.469,16.491,350000.0
2008-05-15 10:10:00,16.545,16.588,16.449,16.449,650000.0
2008-05-15 10:11:00,16.597,16.597,16.473,16.573,400000.0
2008-05-15 10:12:00,16.571,16.571,16.44,16.484,550000.0
2008-05-15 10:13:00,16.463,16.542,16.442,16.514,350000.0
2008-05-15 10:14:00,16.492,16.579,16.453,16.469,550000.0
2008-05-15 10:15:00,16.475,16.561,16.42,16.481,350000.0
2008-05-15 10:16:00,16.506,16.608,16.465,16.483,550000.0
2008-05-15 10:17:00,16.591,16.591,16.451,16.451,500000.0
2008-05-15 10:18:00,16.586,16.586,16.437,16.499,550000.0
2008-05-15 10:19:00,16.604,16.604,16.488,16.591,550000.0
2008-05-15 10:20:00,16.457,16.55,16.431,16.55,350000.0
2008-05-15 10:21:00,16.504,16.58,16.434,16.58,450000.0
2008-05-15 10:22:00,16.516,16.583,16.462,16.583,500000.0
2008-05-15 10:23:00,16.568,16.568,16.385,16.452,400000.0
2008-05-15 10:24:00,16.539,16.582,16.466,16.466,250000.0
2008-05-15 10:25:00,16.554,16.554,16.437,16.472,500000.0
2008-05-15 10:26:00,16.465,16.559,16.401,16.559,350000.0
2008-05-15 10:27:00,16.529,16.564,16.459,16.469,400000.0
2008-05-15 10:28:00,16.564,16.596,16.494,16.535,600000.0
2008-05-15 10:29:00,16.544,16.555,16.433,16.452,350000.0
2008-05-15 10:30:00,16.578,16.578,16.445,16.482,400000.0
2008-05-15 10:31:00,16.598,16.598,16.478,16.527,550000.0
2008-05-15 10:32:00,16.549,16.592,16.476,16.589,650000.0
2008-05-15 10:33:00,16.492,16.601,16.487,16.487,450000.0
2008-05-15 10:34:00,16.501,16.579,16.424,16.572,550000.0
2008-05-15 10:35:00,16.536,16.563,16.449,16.449,450000.0
2008-05-15 10:36:00,16.59,16.594,16.473,16.588,400000.0
2008-05-15 10:37:00,16.482,16.574,16.422,16.531,400000.0
2008-05-15 10:38:00,16.545,16.577,16.433,16.577,550000.0
2008-05-15 10:39:00,16.475,16.605,16.455,16.605,350000.0
2008-05-15 10:40:00,16.469,16.563,16.413,16.519,550000.0
2008-05-15 10:41:00,16.57,16.57,16.391,16.461,400000.0
2008-05-15 10:42:00,16.495,16.554,16.43,16.484,400000.0
2008-05-15 10:43:00,16.513,16.555,16.439,16.555,450000.0
2008-05-15 10:44:00,16.457,16.583,16.457,16.522,350000.0
2008-05-15 10:45:00,16.48,16.615,16.477,16.477,500000.0
2008-05-15 10:46:00,16.468,16.586,16.44,16.44,600000.0
2008-05-15 10:47:00,16.536,16.567,16.462,16.471,400000.0
2008-05-15 10:48:00,16.494,16.608,16.464,16.464,550000.0
2008-05-15 10:49:00,16.497,16.537,16.418,16.527,500000.0
2008-05-15 10:50:00,16.581,16.595,16.45,16.464,450000.0
2008-05-15 10:51:00,16.487,16.586,16.457,16.586,350000.0
2008-05-15 10:52:00,16.489,16.611,16.478,16.499,550000.0
2008-05-15 10:53:00,16.576,16.61,16.495,16.582,350000.0
2008-05-15 10:54:00,16.523,16.584,16.417,16.584,400000.0
2008-05-15 10:55:00,16.528,16.602,16.463,16.501,350000.0
2008-05-15 10:56:00,16.485,16.569,16.44,16.53,450000.0
2008-05-15 10:57:00,16.551,16.595,16.495,16.495,400000.0
2008-05-15 10:58:00,16.526,16.608,16.484,16.594,450000.0
2008-05-15 10:59:00,16.542,16.584,16.49,16.584,250000.0
2008-05-15 11:00:00,16.497,16.617,16.497,16.514,400000.0
2008-05-15 11:01:00,16.492,16.536,16.397,16.536,450000.0
2008-05-15 11:02:00,16.538,16.576,16.426,16.564,450000.0
2008-05-15 11:03:00,16.48,16.588,16.478,16.494,400000.0
2008-05-15 11:04:00,16.575,16.576,16.409,16.576,500000.0
2008-05-15 11:05:00,16.541,16.58,16.476,16.559,400000.0
2008-05-15 11:06:00,16.509,16.569,16.472,16.564,400000.0
2008-05-15 11:07:00,16.577,16.608,16.467,16.467,400000.0
2008-05-15 11:08:00,16.517,16.618,16.489,16.558,500000.0
2008-05-15 11:09:00,16.593,16.593,16.448,16.582,500000.0
2008-05-15 11:10:00,16.477,16.612,16.477,16.567,450000.0
2008-05-15 11:11:00,16.526,16.609,16.465,16.59,400000.0
2008-05-15 11:12:00,16.513,16.635,16.5,16.512,600000.0
2008-05-15 11:13:00,16.575,16.594,16.498,16.553,500000.0
2008-05-15 11:14:00,16.577,16.583,16.439,16.456,350000.0
2008-05-15 11:15:00,16.55,16.55,16.432,16.543,550000.0
2008-05-15 11:16:00,16.57,16.605,16.432,16.605,550000.0
2008-05-15 11:17:00,16.575,16.582,16.437,16.537,700000.0
2008-05-15 11:18:00,16.553,16.588,16.447,16.488,400000.0
2008-05-15 11:19:00,16.522,16.554,16.464,16.486,450000.0
2008-05-15 11:20:00,16.588,16.588,16.503,16.584,500000.0
2008-05-15 11:21:00,16.455,16.607,16.43,16.43,450000.0
2008-05-15 11:24:00,16.485,16.539,16.441,16.451,400000.0
2008-05-15 11:25:00,16.477,16.58,16.475,16.575,350000.0
2008-05-15 11:26:00,16.51,16.577,16.444,16.487,550000.0
2008-05-15 11:27:00,16.601,16.601,16.483,16.528,400000.0
2008-05-15 11:28:00,16.511,16.666,16.511,16.609,500000.0
2008-05-15 11:29:00,16.482,16.597,16.42,16.597,600000.0
2008-05-15 11:30:00,16.522,16.61,16.501,16.514,400000.0
2008-05-15 11:31:00,16.547,16.568,16.452,16.568,550000.0
2008-05-15 11:32:00,16.597,16.597,16.458,16.549,650000.0
2008-05-15 11:33:00,16.432,16.571,16.432,16.571,550000.0
2008-05-15 11:34:00,16.545,16.62,16.492,16.584,450000.0
2008-05-15 11:35:00,16.504,16.61,16.504,16.586,400000.0
2008-05-15 11:36:00,16.52,16.63,16.503,16.504,400000.0
2008-05-15 11:37:00,16.565,16.611,16.517,16.59,450000.0
2008-05-15 11:38:00,16.512,16.652,16.512,16.546,400000.0
2008-05-15 11:39:00,16.502,16.626,16.502,16.626,550000.0
2008-05-15 11:40:00,16.631,16.633,16.522,16.522,500000.0
2008-05-15 11:41:00,16.602,16.615,16.474,16.602,400000.0
2008-05-15 11:42:00,16.544,16.679,16.544,16.588,350000.0
2008-05-15 11:43:00,16.591,16.613,16.493,16.544,550000.0
2008-05-15 11:44:00,16.526,16.615,16.47,16.498,400000.0
2008-05-15 11:45:00,16.552,16.625,16.52,16.589,350000.0
2008-05-15 11:46:00,16.565,16.599,16.487,16.521,350000.0
2008-05-15 11:47:00,16.595,16.595,16.454,16.481,400000.0
2008-05-15 11:48:00,16.509,16.571,16.46,16.483,550000.0
2008-05-15 11:49:00,16.536,16.606,16.466,16.552,400000.0
2008-05-15 11:50:00,16.589,16.589,16.434,16.45,350000.0
2008-05-15 11:51:00,16.543,16.587,16.458,16.458,450000.0
2008-05-15 11:52:00,16.502,16.61,16.502,16.61,500000.0
2008-05-15 11:53:00,16.52,16.558,16.473,16.473,500000.0
2008-05-15 11:54:00,16.476,16.609,16.476,16.593,650000.0
2008-05-15 11:55:00,16.63,16.669,16.513,16.513,400000.0
2008-05-15 11:56:00,16.49,16.579,16.463,16.538,400000.0
2008-05-15 11:57:00,16.557,16.591,16.452,16.476,550000.0
2008-05-15 11:58:00,16.581,16.64,16.502,16.57,450000.0
2008-05-15 11:59:00,16.564,16.591,16.465,16.465,550000.0
2008-05-15 12:00:00,16.509,16.588,16.466,16.588,450000.0
2008-05-15 12:01:00,16.585,16.585,16.44,16.567,500000.0
2008-05-15 12:02:00,16.611,16.662,16.526,16.547,500000.0
2008-05-15 12:03:00,16.469,16.618,16.469,16.596,450000.0
2008-05-15 12:04:00,16.618,16.626,16.457,16.5,550000.0
2008-05-15 12:05:00,16.538,16.587,16.452,16.557,450000.0
2008-05-15 12:06:00,16.559,16.587,16.469,16.498,400000.0
2008-05-15 12:07:00,16.492,16.623,16.487,16.487,350000.0
2008-05-15 12:08:00,16.608,16.608,16.477,16.492,500000.0
2008-05-15 12:09:00,16.512,16.577,16.453,16.576,550000.0
2008-05-15 12:10:00,16.595,16.597,16.525,16.568,350000.0
2008-05-15 12:11:00,16.489,16.544,16.456,16.48,350000.0
2008-05-15 12:12:00,16.463,16.646,16.463,16.56,550000.0
2008-05-15 12:13:00,16.575,16.586,16.459,16.586,350000.0
2008-05-15 12:14:00,16.485,16.557,16.453,16.453,450000.0
2008-05-15 12:15:00,16.584,16.59,16.492,16.564,350000.0
2008-05-15 12:16:00,16.498,16.544,16.42,16.522,450000.0
2008-05-15 12:17:00,16.561,16.585,16.446,16.475,400000.0
2008-05-15 12:18:00,16.469,16.608,16.467,16.551,350000.0
2008-05-15 12:19:00,16.516,16.548,16.454,16.462,550000.0
2008-05-15 12:20:00,16.582,16.605,16.527,16.527,350000.0
2008-05-15 12:22:00,16.491,16.56,16.431,16.557,450000.0
2008-05-15 12:23:00,16.578,16.594,16.473,16.541,550000.0
2008-05-15 12:24:00,16.544,16.631,16.463,16.55,500000.0
2008-05-15 12:25:00,16.581,16.602,16.501,16.501,450000.0
2008-05-15 12:26:00,16.534,16.576,16.447,16.526,550000.0
2008-05-15 12:27:00,16.557,16.657,16.494,16.602,500000.0
2008-05-15 12:28:00,16.48,16.589,16.48,16.496,350000.0
2008-05-15 12:29:00,16.572,16.617,16.546,16.556,400000.0
2008-05-15 12:30:00,16.498,16.609,16.488,16.609,400000.0
2008-05-15 12:31:00,16.55,16.594,16.527,16.582,350000.0
2008-05-15 12:32:00,16.474,16.618,16.474,16.568,450000.0
2008-05-15 12:33:00,16.538,16.675,16.538,16.597,450000.0
2008-05-15 12:34:00,16.601,16.609,16.498,16.609,350000.0
2008-05-15 12:35:00,16.55,16.609,16.487,16.571,550000.0
2008-05-15 12:36:00,16.596,16.6,16.483,16.557,550000.0
2008-05-15 12:37:00,16.613,16.616,16.514,16.575,400000.0
2008-05-15 12:38:00,16.571,16.576,16.509,16.509,400000.0
2008-05-15 12:39:00,16.517,16.608,16.483,16.52,550000.0
2008-05-15 12:40:00,16.477,16.623,16.463,16.486,450000.0
2008-05-15 12:41:00,16.583,16.588,16.494,16.587,450000.0
2008-05-15 12:42:00,16.572,16.595,16.456,16.456,500000.0
2008-05-15 12:43:00,16.621,16.621,16.489,16.489,350000.0
2008-05-15 12:44:00,16.504,16.608,16.473,16.504,400000.0
2008-05-15 12:45:00,16.517,16.589,16.486,16.486,300000.0
2008-05-15 12:46:00,16.484,16.595,16.484,16.521,400000.0
2008-05-15 12:47:00,16.599,16.606,16.521,16.523,350000.0
2008-05-15 12:48:00,16.558,16.572,16.486,16.494,500000.0
2008-05-15 12:49:00,16.521,16.649,16.487,16.504,400000.0
2008-05-15 12:50:00,16.509,16.649,16.509,16.592,450000.0
2008-05-15 12:51:00,16.531,16.6,16.47,16.47,450000.0
2008-05-15 12:52:00,16.584,16.622,16.504,16.512,350000.0
2008-05-15 12:53:00,16.505,16.672,16.505,16.564,550000.0
2008-05-15 12:54:00,16.577,16.577,16.426,16.427,550000.0
2008-05-15 12:55:00,16.561,16.588,16.449,16.502,400000.0
2008-05-15 12:56:00,16.623,16.623,16.484,16.584,450000.0
2008-05-15 12:57:00,16.523,16.619,16.496,16.564,400000.0
2008-05-15 12:58:00,16.469,16.575,16.447,16.575,400000.0
2008-05-15 12:59:00,16.455,16.579,16.455,16.483,350000.0
2008-05-15 13:00:00,16.57,16.575,16.441,16.441,550000.0
2008-05-15 13:01:00,16.551,16.559,16.455,16.556,400000.0
2008-05-15 13:02:00,16.579,16.609,16.518,16.559,500000.0
2008-05-15 13:03:00,16.51,16.566,16.454,16.566,350000.0
2008-05-15 13:04:00,16.446,16.581,16.446,16.541,450000.0
2008-05-15 13:07:00,16.523,16.58,16.484,16.576,450000.0
2008-05-15 13:09:00,16.54,16.545,16.412,16.456,400000.0
2008-05-15 13:10:00,16.445,16.584,16.387,16.556,500000.0
2008-05-15 13:11:00,16.561,16.579,16.476,16.528,400000.0
2008-05-15 13:12:00,16.565,16.58,16.429,16.51,350000.0
2008-05-15 13:13:00,16.504,16.576,16.437,16.569,550000.0
2008-05-15 13:14:00,16.422,16.573,16.422,16.507,400000.0
2008-05-15 13:15:00,16.515,16.515,16.391,16.428,450000.0
2008-05-15 13:16:00,16.535,16.535,16.373,16.507,500000.0
2008-05-15 13:17:00,16.511,16.576,16.458,16.569,450000.0
2008-05-15 13:19:00,16.526,16.545,16.39,16.463,700000.0
2008-05-15 13:20:00,16.51,16.565,16.418,16.449,800000.0
2008-05-15 13:21:00,16.48,16.537,16.426,16.513,400000.0
2008-05-15 13:22:00,16.423,16.561,16.423,16.468,550000.0
2008-05-15 13:23:00,16.525,16.525,16.401,16.447,450000.0
2008-05-15 13:24:00,16.496,16.57,16.496,16.536,350000.0
2008-05-15 13:25:00,16.455,16.59,16.446,16.545,450000.0
2008-05-15 13:26:00,16.56,16.56,16.468,16.494,400000.0
2008-05-15 13:27:00,16.44,16.565,16.44,16.453,500000.0
2008-05-15 13:28:00,16.53,16.561,16.434,16.434,400000.0
2008-05-15 13:29:00,16.542,16.563,16.43,16.527,400000.0
2008-05-15 13:30:00,16.451,16.548,16.45,16.536,450000.0
2008-05-15 13:31:00,16.535,16.582,16.417,16.503,550000.0
2008-05-15 13:32:00,16.528,16.528,16.449,16.506,400000.0
2008-05-15 13:33:00,16.49,16.549,16.413,16.468,350000.0
2008-05-15 13:34:00,16.507,16.552,16.412,16.412,400000.0
2008-05-15 13:35:00,16.449,16.57,16.421,16.535,550000.0
2008-05-15 13:36:00,16.454,16.553,16.448,16.521,650000.0
2008-05-15 13:37:00,16.48,16.563,16.435,16.435,400000.0
2008-05-15 13:38:00,16.433,16.568,16.433,16.524,350000.0
2008-05-15 13:39:00,16.454,16.563,16.454,16.467,600000.0
2008-05-15 13:40:00,16.532,16.532,16.39,16.499,500000.0
2008-05-15 13:41:00,16.442,16.515,16.414,16.418,400000.0
2008-05-15 13:42:00,16.427,16.478,16.378,16.378,350000.0
2008-05-15 13:43:00,16.455,16.535,16.383,16.514,750000.0
2008-05-15 13:44:00,16.381,16.521,16.381,16.382,450000.0
2008-05-15 13:45:00,16.404,16.49,16.352,16.49,350000.0
2008-05-15 13:46:00,16.459,16.505,16.385,16.487,350000.0
2008-05-15 13:47:00,16.492,16.492,16.38,16.465,400000.0
2008-05-15 13:48:00,16.511,16.511,16.444,16.492,350000.0
2008-05-15 13:49:00,16.441,16.485,16.375,16.381,350000.0
2008-05-15 13:50:00,16.435,16.523,16.392,16.392,550000.0
2008-05-15 13:51:00,16.447,16.547,16.379,16.379,350000.0
2008-05-15 13:52:00,16.484,16.494,16.415,16.415,400000.0
2008-05-15 13:53:00,16.498,16.52,16.406,16.494,400000.0
2008-05-15 13:54:00,16.423,16.519,16.391,16.518,400000.0
2008-05-15 13:55:00,16.553,16.558,16.455,16.455,350000.0
2008-05-15 13:56:00,16.542,16.564,16.407,16.475,350000.0
2008-05-15 13:57:00,16.519,16.532,16.407,16.407,250000.0
2008-05-15 13:58:00,16.423,16.568,16.423,16.479,550000.0
2008-05-15 13:59:00,16.46,16.552,16.423,16.423,450000.0
2008-05-15 14:00:00,16.554,16.554,16.41,16.467,450000.0
2008-05-15 14:01:00,16.55,16.55,16.455,16.545,400000.0
2008-05-15 14:02:00,16.432,16.546,16.432,16.484,400000.0
2008-05-15 14:03:00,16.421,16.523,16.421,16.523,350000.0
2008-05-15 14:04:00,16.516,16.516,16.416,16.509,400000.0
2008-05-15 14:05:00,16.554,16.573,16.445,16.565,400000.0
2008-05-15 14:06:00,16.451,16.531,16.423,16.423,450000.0
2008-05-15 14:07:00,16.526,16.538,16.416,16.538,350000.0
2008-05-15 14:08:00,16.449,16.546,16.426,16.436,550000.0
2008-05-15 14:09:00,16.51,16.555,16.436,16.5,500000.0
2008-05-15 14:10:00,16.477,16.54,16.417,16.537,400000.0
2008-05-15 14:11:00,16.534,16.534,16.4,16.428,500000.0
2008-05-15 14:12:00,16.425,16.486,16.417,16.445,350000.0
2008-05-15 14:13:00,16.435,16.526,16.435,16.445,450000.0
2008-05-15 14:14:00,16.475,16.593,16.475,16.494,350000.0
2008-05-15 14:15:00,16.526,16.545,16.449,16.492,350000.0
2008-05-15 14:16:00,16.538,16.567,16.417,16.529,500000.0
2008-05-15 14:17:00,16.497,16.578,16.459,16.519,400000.0
2008-05-15 14:18:00,16.487,16.517,16.441,16.492,400000.0
2008-05-15 14:19:00,16.568,16.568,16.374,16.426,700000.0
2008-05-15 14:20:00,16.56,16.592,16.482,16.551,500000.0
2008-05-15 14:21:00,16.591,16.591,16.466,16.513,400000.0
2008-05-15 14:22:00,16.571,16.571,16.473,16.563,400000.0
2008-05-15 14:23:00,16.555,16.601,16.456,16.517,450000.0
2008-05-15 14:24:00,16.561,16.561,16.47,16.556,400000.0
2008-05-15 14:25:00,16.463,16.597,16.457,16.457,350000.0
2008-05-15 14:26:00,16.629,16.629,16.501,16.613,500000.0
2008-05-15 14:27:00,16.531,16.62,16.483,16.539,550000.0
2008-05-15 14:28:00,16.639,16.639,16.499,16.531,450000.0
2008-05-15 14:29:00,16.518,16.612,16.509,16.525,550000.0
2008-05-15 14:30:00,16.591,16.656,16.496,16.656,350000.0
2008-05-15 14:31:00,16.64,16.64,16.503,16.579,400000.0
2008-05-15 14:32:00,16.68,16.68,16.563,16.648,550000.0
2008-05-15 14:33:00,16.649,16.664,16.565,16.621,400000.0
2008-05-15 14:34:00,16.736,16.736,16.629,16.708,350000.0
2008-05-15 14:35:00,16.721,16.722,16.567,16.636,400000.0
2008-05-15 14:36:00,16.72,16.738,16.607,16.69,400000.0
2008-05-15 14:37:00,16.659,16.745,16.616,16.745,400000.0
2008-05-15 14:38:00,16.597,16.716,16.579,16.583,350000.0
2008-05-15 14:39:00,16.681,16.722,16.607,16.638,500000.0
2008-05-15 14:40:00,16.648,16.788,16.645,16.788,400000.0
2008-05-15 14:41:00,16.803,16.803,16.717,16.775,350000.0
2008-05-15 14:42:00,16.779,16.782,16.632,16.673,500000.0
2008-05-15 14:43:00,16.75,16.761,16.649,16.761,350000.0
2008-05-15 14:44:00,16.655,16.809,16.655,16.753,350000.0
2008-05-15 14:45:00,16.75,16.784,16.693,16.733,400000.0
2008-05-15 14:46:00,16.796,16.807,16.689,16.749,450000.0
2008-05-15 14:47:00,16.73,16.817,16.73,16.816,550000.0
2008-05-15 14:48:00,16.796,16.802,16.691,16.691,400000.0
2008-05-15 14:49:00,16.76,16.814,16.688,16.726,400000.0
2008-05-15 14:50:00,16.81,16.81,16.714,16.76,500000.0
2008-05-15 14:51:00,16.68,16.799,16.674,16.703,400000.0
2008-05-15 14:52:00,16.736,16.8,16.678,16.682,500000.0
2008-05-15 14:53:00,16.725,16.788,16.63,16.788,450000.0
2008-05-15 14:54:00,16.789,16.806,16.661,16.672,550000.0
2008-05-15 14:55:00,16.768,16.776,16.649,16.77,400000.0
2008-05-15 14:56:00,16.782,16.792,16.715,16.777,450000.0
2008-05-15 14:57:00,16.703,16.794,16.678,16.687,400000.0
2008-05-15 14:58:00,16.747,16.795,16.671,16.691,400000.0
2008-05-15 14:59:00,16.776,16.792,16.722,16.792,350000.0
2008-05-15 15:00:00,16.684,16.797,16.68,16.792,350000.0
2008-05-15 15:01:00,16.755,16.801,16.687,16.745,500000.0
2008-05-15 15:02:00,16.768,16.805,16.674,16.787,400000.0
2008-05-15 15:03:00,16.767,16.81,16.722,16.722,500000.0
2008-05-15 15:04:00,16.723,16.8,16.69,16.69,350000.0
2008-05-15 15:05:00,16.752,16.837,16.684,16.693,550000.0
2008-05-15 15:06:00,16.79,16.796,16.676,16.709,500000.0
2008-05-15 15:07:00,16.831,16.841,16.711,16.738,500000.0
2008-05-15 15:08:00,16.788,16.851,16.722,16.758,350000.0
2008-05-15 15:09:00,16.801,16.929,16.752,16.827,450000.0
2008-05-15 15:10:00,16.784,16.931,16.775,16.825,500000.0
2008-05-15 15:11:00,16.808,16.87,16.708,16.742,400000.0
2008-05-15 15:12:00,16.87,16.87,16.722,16.778,500000.0
2008-05-15 15:13:00,16.849,16.849,16.772,16.823,350000.0
2008-05-15 15:14:00,16.893,16.893,16.722,16.854,400000.0
2008-05-15 15:15:00,16.882,16.907,16.831,16.842,350000.0
2008-05-15 15:16:00,16.88,16.884,16.806,16.866,500000.0
2008-05-15 15:17:00,16.92,16.939,16.849,16.865,500000.0
2008-05-15 15:18:00,16.88,16.946,16.808,16.946,400000.0
2008-05-15 15:19:00,16.877,16.934,16.804,16.934,350000.0
2008-05-15 15:20:00,16.815,16.938,16.798,16.798,550000.0
2008-05-15 15:21:00,16.825,16.914,16.825,16.838,350000.0
2008-05-15 15:22:00,16.916,16.921,16.851,16.891,400000.0
2008-05-15 15:23:00,16.845,16.856,16.778,16.856,350000.0
2008-05-15 15:24:00,16.84,16.892,16.776,16.892,500000.0
2008-05-15 15:25:00,16.873,16.904,16.812,16.812,350000.0
2008-05-15 15:26:00,16.897,16.908,16.819,16.873,450000.0
2008-05-15 15:27:00,16.873,16.878,16.777,16.814,400000.0
2008-05-15 15:28:00,16.857,16.908,16.764,16.764,450000.0
2008-05-15 15:29:00,16.872,16.902,16.791,16.864,500000.0
2008-05-15 15:30:00,16.803,16.913,16.803,16.828,350000.0
2008-05-15 15:31:00,16.777,16.873,16.777,16.782,550000.0
2008-05-15 15:32:00,16.847,16.905,16.757,16.866,550000.0
2008-05-15 15:33:00,16.84,16.845,16.702,16.774,400000.0
2008-05-15 15:34:00,16.792,16.882,16.697,16.824,500000.0
2008-05-15 15:35:00,16.832,16.908,16.791,16.851,600000.0
2008-05-15 15:36:00,16.831,16.905,16.748,16.815,550000.0
2008-05-15 15:37:00,16.823,16.85,16.688,16.828,450000.0
2008-05-15 15:38:00,16.863,16.863,16.736,16.736,400000.0
2008-05-15 15:39:00,16.772,16.862,16.76,16.768,350000.0
2008-05-15 15:40:00,16.753,16.836,16.705,16.79,450000.0
2008-05-15 15:41:00,16.767,16.824,16.749,16.749,450000.0
2008-05-15 15:42:00,16.862,16.869,16.799,16.844,400000.0
2008-05-15 15:43:00,16.83,16.848,16.757,16.848,400000.0
2008-05-15 15:44:00,16.734,16.865,16.734,16.803,450000.0
2008-05-15 15:45:00,16.865,16.865,16.735,16.788,350000.0
2008-05-15 15:46:00,16.862,16.862,16.756,16.842,500000.0
2008-05-15 15:47:00,16.739,16.883,16.731,16.739,350000.0
2008-05-15 15:48:00,16.744,16.862,16.744,16.755,550000.0
2008-05-15 15:49:00,16.795,16.844,16.748,16.823,400000.0
2008-05-15 15:50:00,16.786,16.846,16.751,16.761,350000.0
2008-05-15 15:51:00,16.867,16.871,16.757,16.871,450000.0
2008-05-15 15:52:00,16.86,16.883,16.738,16.794,450000.0
2008-05-15 15:53:00,16.799,16.884,16.772,16.834,350000.0
2008-05-15 15:54:00,16.761,16.885,16.741,16.87,500000.0
2008-05-15 15:55:00,16.883,16.883,16.788,16.865,500000.0
2008-05-15 15:56:00,16.82,16.871,16.751,16.812,1000000.0
2008-05-15 15:57:00,16.826,16.889,16.817,16.876,500000.0
2008-05-15 15:58:00,16.814,16.899,16.749,16.873,550000.0
2008-05-15 15:59:00,16.911,16.911,16.81,16.875,550000.0
2008-05-15 16:00:00,16.803,16.875,16.788,16.844,450000.0
2008-05-15 16:01:00,16.887,16.887,16.756,16.762,350000.0
2008-05-15 16:02:00,16.883,16.883,16.755,16.825,550000.0
2008-05-15 16:03:00,16.811,16.89,16.8,16.8,350000.0
2008-05-15 16:04:00,16.863,16.863,16.745,16.799,350000.0
2008-05-15 16:05:00,16.77,16.841,16.695,16.841,400000.0
2008-05-15 16:06:00,16.853,16.853,16.729,16.821,500000.0
2008-05-15 16:07:00,16.766,16.828,16.761,16.784,550000.0
2008-05-15 16:08:00,16.803,16.849,16.737,16.749,550000.0
2008-05-15 16:09:00,16.854,16.854,16.742,16.795,350000.0
2008-05-15 16:10:00,16.763,16.834,16.72,16.815,350000.0
2008-05-15 16:11:00,16.83,16.834,16.745,16.807,400000.0
2008-05-15 16:12:00,16.811,16.847,16.721,16.76,550000.0
2008-05-15 16:13:00,16.775,16.893,16.765,16.823,400000.0
2008-05-15 16:14:00,16.755,16.879,16.755,16.824,350000.0
2008-05-15 16:15:00,16.823,16.895,16.771,16.771,500000.0
2008-05-15 16:16:00,16.877,16.881,16.781,16.881,350000.0
2008-05-15 16:17:00,16.846,16.884,16.753,16.884,450000.0
2008-05-15 16:18:00,16.825,16.868,16.799,16.805,350000.0
2008-05-15 16:19:00,16.775,16.854,16.764,16.764,550000.0
2008-05-15 16:20:00,16.783,16.865,16.748,16.776,350000.0
2008-05-15 16:21:00,16.786,16.856,16.726,16.753,550000.0
2008-05-15 16:22:00,16.738,16.852,16.699,16.852,400000.0
2008-05-15 16:23:00,16.842,16.878,16.733,16.856,950000.0
2008-05-15 16:24:00,16.808,16.823,16.716,16.816,350000.0
2008-05-15 16:25:00,16.778,16.827,16.722,16.74,350000.0
2008-05-15 16:26:00,16.792,16.824,16.72,16.744,350000.0
2008-05-15 16:27:00,16.815,16.815,16.627,16.734,550000.0
2008-05-15 16:28:00,16.773,16.839,16.68,16.766,500000.0
2008-05-15 16:29:00,16.738,16.818,16.715,16.745,450000.0
2008-05-15 16:30:00,16.797,16.821,16.68,16.702,500000.0
2008-05-15 16:31:00,16.746,16.746,16.641,16.667,350000.0
2008-05-15 16:32:00,16.801,16.814,16.713,16.713,500000.0
2008-05-15 16:33:00,16.763,16.829,16.65,16.829,400000.0
2008-05-15 16:34:00,16.755,16.789,16.748,16.789,350000.0
2008-05-15 16:35:00,16.744,16.828,16.692,16.828,250000.0
2008-05-15 16:36:00,16.71,16.842,16.71,16.773,500000.0
2008-05-15 16:37:00,16.74,16.847,16.739,16.766,350000.0
2008-05-15 16:38:00,16.869,16.869,16.784,16.854,250000.0
2008-05-15 16:39:00,16.714,16.841,16.714,16.754,400000.0
2008-05-15 16:40:00,16.849,16.859,16.728,16.745,550000.0
2008-05-15 16:41:00,16.825,16.836,16.705,16.819,300000.0
2008-05-15 16:42:00,16.824,16.847,16.726,16.792,500000.0
2008-05-15 16:43:00,16.732,16.844,16.715,16.739,350000.0
2008-05-15 16:44:00,16.691,16.84,16.691,16.764,350000.0
2008-05-15 16:45:00,16.848,16.871,16.746,16.865,350000.0
2008-05-15 16:46:00,16.859,16.863,16.718,16.863,500000.0
2008-05-15 16:47:00,16.875,16.875,16.782,16.87,300000.0
2008-05-15 16:48:00,16.86,16.924,16.765,16.896,350000.0
2008-05-15 16:49:00,16.77,16.906,16.77,16.783,400000.0
2008-05-15 16:50:00,16.862,16.897,16.772,16.897,500000.0
2008-05-15 16:51:00,16.843,16.911,16.784,16.864,400000.0
2008-05-15 16:52:00,16.891,16.94,16.816,16.94,450000.0
2008-05-15 16:53:00,16.838,16.925,16.791,16.903,400000.0
2008-05-15 16:54:00,16.808,16.931,16.785,16.92,550000.0
2008-05-15 16:55:00,16.855,16.888,16.784,16.888,600000.0
2008-05-15 16:56:00,16.891,16.891,16.761,16.788,550000.0
2008-05-15 16:57:00,16.86,16.878,16.744,16.812,350000.0
2008-05-15 16:58:00,16.892,16.938,16.8,16.815,550000.0
2008-05-15 16:59:00,16.813,16.934,16.791,16.849,350000.0
2008-05-15 17:00:00,16.77,16.893,16.77,16.878,450000.0
2008-05-15 17:01:00,16.88,16.889,16.755,16.883,350000.0
2008-05-15 17:02:00,16.792,16.924,16.792,16.796,550000.0
2008-05-15 17:03:00,16.87,16.909,16.781,16.791,450000.0
2008-05-15 17:04:00,16.837,16.906,16.837,16.866,400000.0
2008-05-15 17:05:00,16.818,16.886,16.788,16.886,550000.0
2008-05-15 17:06:00,16.912,16.912,16.776,16.776,350000.0
2008-05-15 17:07:00,16.822,16.905,16.769,16.893,350000.0
2008-05-15 17:08:00,16.914,16.926,16.815,16.87,400000.0
2008-05-15 17:09:00,16.864,16.864,16.796,16.862,300000.0
2008-05-15 17:10:00,16.902,16.912,16.794,16.872,500000.0
2008-05-15 17:11:00,16.884,16.907,16.803,16.895,450000.0
2008-05-15 17:12:00,16.823,16.904,16.772,16.855,450000.0
2008-05-15 17:13:00,16.814,16.894,16.775,16.786,550000.0
2008-05-15 17:14:00,16.878,16.957,16.79,16.79,350000.0
2008-05-15 17:15:00,16.85,16.907,16.849,16.906,350000.0
2008-05-15 17:16:00,16.815,16.891,16.75,16.891,350000.0
2008-05-15 17:17:00,16.838,16.884,16.759,16.794,550000.0
2008-05-15 17:18:00,16.847,16.897,16.746,16.897,350000.0
2008-05-15 17:19:00,16.817,16.877,16.753,16.802,400000.0
2008-05-15 17:20:00,16.828,16.897,16.818,16.818,300000.0
2008-05-15 17:21:00,16.867,16.932,16.835,16.879,350000.0
2008-05-15 17:22:00,16.833,16.941,16.816,16.816,500000.0
2008-05-15 17:23:00,16.893,16.893,16.74,16.76,450000.0
2008-05-15 17:24:00,16.805,16.896,16.774,16.896,400000.0
2008-05-15 17:25:00,16.799,16.892,16.726,16.876,700000.0
2008-05-15 17:26:00,16.859,16.873,16.729,16.848,550000.0
2008-05-15 17:27:00,16.844,16.875,16.744,16.84,450000.0
2008-05-15 17:28:00,16.851,16.885,16.728,16.765,450000.0
2008-05-15 17:29:00,16.899,16.899,16.772,16.811,400000.0
2008-05-15 17:30:00,16.852,16.891,16.742,16.835,500000.0
2008-05-15 17:31:00,16.727,16.874,16.727,16.787,500000.0
2008-05-15 17:32:00,16.824,16.871,16.774,16.86,450000.0
2008-05-15 17:33:00,16.845,16.871,16.747,16.747,350000.0
2008-05-15 17:34:00,16.79,16.885,16.733,16.885,450000.0
2008-05-15 17:35:00,16.798,16.909,16.755,16.808,300000.0
2008-05-15 17:36:00,16.882,16.882,16.743,16.878,550000.0
2008-05-15 17:37:00,16.849,16.881,16.77,16.847,400000.0
2008-05-15 17:38:00,16.862,16.862,16.715,16.839,500000.0
2008-05-15 17:39:00,16.744,16.834,16.735,16.77,550000.0
2008-05-15 17:40:00,16.89,16.89,16.716,16.869,450000.0
2008-05-15 17:41:00,16.836,16.869,16.758,16.798,550000.0
2008-05-15 17:42:00,16.811,16.887,16.788,16.807,350000.0
2008-05-15 17:43:00,16.881,16.882,16.737,16.863,500000.0
2008-05-15 17:44:00,16.871,16.888,16.744,16.76,500000.0
2008-05-15 17:45:00,16.866,16.876,16.808,16.81,400000.0
2008-05-15 17:46:00,16.873,16.873,16.752,16.787,750000.0
2008-05-15 17:47:00,16.87,16.883,16.735,16.779,500000.0
2008-05-15 17:48:00,16.871,16.871,16.751,16.813,250000.0
2008-05-15 17:49:00,16.846,16.861,16.834,16.834,200000.0
2008-05-15 17:50:00,16.87,16.887,16.763,16.8,600000.0
2008-05-15 17:51:00,16.783,16.87,16.783,16.87,500000.0
2008-05-15 17:52:00,16.874,16.874,16.744,16.764,350000.0
2008-05-15 17:53:00,16.833,16.888,16.75,16.888,400000.0
2008-05-15 17:54:00,16.802,16.88,16.754,16.765,450000.0
2008-05-15 17:55:00,16.78,16.846,16.768,16.814,500000.0
2008-05-15 17:56:00,16.743,16.874,16.743,16.84,550000.0
2008-05-15 17:57:00,16.847,16.85,16.757,16.85,450000.0
2008-05-15 17:58:00,16.796,16.845,16.714,16.845,400000.0
2008-05-15 17:59:00,16.73,16.866,16.721,16.866,450000.0
2008-05-15 18:00:00,16.864,16.864,16.742,16.76,400000.0
2008-05-15 18:01:00,16.866,16.866,16.744,16.771,500000.0
2008-05-15 18:02:00,16.781,16.869,16.763,16.791,450000.0
2008-05-15 18:03:00,16.854,16.854,16.709,16.84,350000.0
2008-05-15 18:04:00,16.788,16.828,16.717,16.763,250000.0
2008-05-15 18:05:00,16.797,16.834,16.662,16.771,550000.0
2008-05-15 18:06:00,16.754,16.808,16.694,16.735,350000.0
2008-05-15 18:07:00,16.814,16.814,16.669,16.709,450000.0
2008-05-15 18:08:00,16.78,16.783,16.651,16.651,350000.0
2008-05-15 18:09:00,16.705,16.839,16.705,16.802,300000.0
2008-05-15 18:10:00,16.73,16.805,16.729,16.762,450000.0
2008-05-15 18:11:00,16.74,16.827,16.701,16.812,450000.0
2008-05-15 18:12:00,16.692,16.767,16.664,16.707,500000.0
2008-05-15 18:13:00,16.796,16.798,16.691,16.734,550000.0
2008-05-15 18:14:00,16.671,16.8,16.671,16.723,350000.0
2008-05-15 18:15:00,16.793,16.82,16.727,16.767,500000.0
2008-05-15 18:16:00,16.714,16.777,16.669,16.669,250000.0
2008-05-15 18:17:00,16.747,16.755,16.697,16.751,400000.0
2008-05-15 18:18:00,16.688,16.784,16.665,16.739,500000.0
2008-05-15 18:19:00,16.729,16.758,16.619,16.725,450000.0
2008-05-15 18:20:00,16.728,16.74,16.585,16.592,600000.0
2008-05-15 18:21:00,16.676,16.733,16.608,16.627,450000.0
2008-05-15 18:22:00,16.67,16.715,16.62,16.652,450000.0
2008-05-15 18:23:00,16.655,16.687,16.633,16.679,550000.0
2008-05-15 18:24:00,16.688,16.735,16.658,16.735,350000.0
2008-05-15 18:25:00,16.627,16.764,16.627,16.683,350000.0
2008-05-15 18:26:00,16.714,16.748,16.605,16.641,550000.0
2008-05-15 18:27:00,16.691,16.747,16.66,16.66,350000.0
2008-05-15 18:28:00,16.634,16.761,16.615,16.615,450000.0
2008-05-15 18:29:00,16.607,16.701,16.573,16.629,700000.0
2008-05-15 18:30:00,16.719,16.727,16.59,16.69,400000.0
2008-05-15 18:31:00,16.702,16.717,16.625,16.669,450000.0
2008-05-15 18:32:00,16.689,16.715,16.586,16.586,350000.0
2008-05-15 18:33:00,16.669,16.7,16.564,16.699,350000.0
2008-05-15 18:34:00,16.699,16.699,16.615,16.655,350000.0
2008-05-15 18:35:00,16.667,16.707,16.59,16.674,550000.0
2008-05-15 18:36:00,16.651,16.662,16.557,16.611,450000.0
2008-05-15 18:37:00,16.61,16.645,16.524,16.605,600000.0
2008-05-15 18:38:00,16.633,16.633,16.516,16.556,500000.0
2008-05-15 18:39:00,16.574,16.642,16.5,16.5,500000.0
2008-05-15 18:40:00,16.586,16.598,16.439,16.571,500000.0
2008-05-15 18:41:00,16.585,16.585,16.444,16.464,500000.0
2008-05-15 18:42:00,16.446,16.571,16.446,16.507,250000.0
2008-05-15 18:43:00,16.496,16.606,16.479,16.606,450000.0
2008-05-15 18:44:00,16.531,16.628,16.486,16.576,500000.0
2008-05-15 18:45:00,16.64,16.64,16.516,16.561,350000.0
2008-05-15 18:46:00,16.58,16.58,16.453,16.541,250000.0
2008-05-15 18:47:00,16.617,16.617,16.488,16.601,450000.0
2008-05-15 18:48:00,16.537,16.639,16.525,16.539,350000.0
2008-05-15 18:49:00,16.546,16.611,16.459,16.553,450000.0
2008-05-15 18:50:00,16.608,16.608,16.478,16.58,950000.0
2008-05-15 18:51:00,16.489,16.582,16.485,16.485,400000.0
2008-05-15 18:52:00,16.516,16.601,16.447,16.482,550000.0
2008-05-15 18:53:00,16.58,16.626,16.514,16.557,400000.0
2008-05-15 18:54:00,16.632,16.632,16.485,16.597,350000.0
2008-05-15 18:55:00,16.514,16.61,16.496,16.61,350000.0
2008-05-15 18:56:00,16.524,16.595,16.476,16.487,300000.0
2008-05-15 18:57:00,16.474,16.578,16.474,16.553,500000.0
2008-05-15 18:58:00,16.526,16.624,16.526,16.554,550000.0
2008-05-15 18:59:00,16.534,16.595,16.482,16.491,600000.0
2008-05-15 19:00:00,16.515,16.582,16.507,16.582,350000.0
2008-05-15 19:01:00,16.481,16.604,16.479,16.604,300000.0
2008-05-15 19:02:00,16.551,16.62,16.483,16.485,550000.0
2008-05-15 19:03:00,16.553,16.613,16.457,16.457,400000.0
2008-05-15 19:04:00,16.498,16.585,16.47,16.49,450000.0
2008-05-15 19:05:00,16.516,16.56,16.444,16.444,400000.0
2008-05-15 19:06:00,16.435,16.536,16.425,16.515,400000.0
2008-05-15 19:07:00,16.494,16.557,16.458,16.557,400000.0
2008-05-15 19:08:00,16.527,16.548,16.433,16.44,500000.0
2008-05-15 19:09:00,16.522,16.592,16.487,16.487,350000.0
2008-05-15 19:10:00,16.468,16.562,16.427,16.526,450000.0
2008-05-15 19:11:00,16.569,16.569,16.485,16.567,550000.0
2008-05-15 19:12:00,16.575,16.575,16.485,16.485,300000.0
2008-05-15 19:13:00,16.516,16.614,16.477,16.557,600000.0
2008-05-15 19:14:00,16.562,16.568,16.45,16.45,400000.0
2008-05-15 19:15:00,16.489,16.56,16.468,16.538,350000.0
2008-05-15 19:16:00,16.487,16.568,16.433,16.479,550000.0
2008-05-15 19:17:00,16.466,16.576,16.442,16.559,550000.0
2008-05-15 19:18:00,16.422,16.543,16.422,16.44,450000.0
2008-05-15 19:19:00,16.502,16.588,16.445,16.571,650000.0
2008-05-15 19:20:00,16.515,16.59,16.467,16.59,550000.0
2008-05-15 19:21:00,16.59,16.631,16.59,16.631,250000.0
2008-05-15 19:22:00,16.634,16.634,16.516,16.622,500000.0
2008-05-15 19:23:00,16.609,16.668,16.53,16.53,450000.0
2008-05-15 19:24:00,16.532,16.6,16.497,16.588,300000.0
2008-05-15 19:25:00,16.561,16.614,16.464,16.495,250000.0
2008-05-15 19:26:00,16.603,16.603,16.49,16.506,300000.0
2008-05-15 19:27:00,16.579,16.607,16.49,16.607,450000.0
2008-05-15 19:28:00,16.573,16.573,16.496,16.496,100000.0
2008-05-15 19:29:00,16.516,16.619,16.495,16.495,350000.0
2008-05-15 19:30:00,16.606,16.606,16.445,16.483,400000.0
2008-05-15 19:31:00,16.568,16.578,16.462,16.578,500000.0
2008-05-15 19:32:00,16.491,16.596,16.45,16.474,400000.0
2008-05-15 19:33:00,16.494,16.628,16.494,16.576,450000.0
2008-05-15 19:34:00,16.495,16.61,16.481,16.481,400000.0
2008-05-15 19:35:00,16.57,16.573,16.57,16.573,100000.0
2008-05-15 19:36:00,16.533,16.638,16.508,16.524,350000.0
2008-05-15 19:37:00,16.574,16.62,16.498,16.536,350000.0
2008-05-15 19:38:00,16.597,16.624,16.557,16.624,450000.0
2008-05-15 19:39:00,16.601,16.632,16.516,16.619,500000.0
2008-05-15 19:40:00,16.633,16.633,16.545,16.55,400000.0
2008-05-15 19:41:00,16.555,16.594,16.516,16.581,350000.0
2008-05-15 19:42:00,16.601,16.626,16.523,16.523,300000.0
2008-05-15 19:43:00,16.512,16.63,16.512,16.538,500000.0
2008-05-15 19:44:00,16.597,16.607,16.485,16.602,350000.0
2008-05-15 19:45:00,16.583,16.597,16.523,16.597,300000.0
2008-05-15 19:46:00,16.615,16.615,16.488,16.546,550000.0
2008-05-15 19:47:00,16.589,16.658,16.519,16.519,400000.0
2008-05-15 19:48:00,16.588,16.609,16.511,16.583,350000.0
2008-05-15 19:49:00,16.582,16.593,16.501,16.501,350000.0
2008-05-15 19:50:00,16.619,16.619,16.491,16.619,450000.0
2008-05-15 19:51:00,16.6,16.648,16.545,16.611,300000.0
2008-05-15 19:52:00,16.545,16.624,16.545,16.555,300000.0
2008-05-15 19:53:00,16.577,16.635,16.521,16.63,400000.0
2008-05-15 19:54:00,16.624,16.652,16.533,16.533,400000.0
2008-05-15 19:55:00,16.579,16.664,16.53,16.605,450000.0
2008-05-15 19:56:00,16.6,16.677,16.549,16.609,550000.0
2008-05-15 19:57:00,16.539,16.648,16.533,16.533,350000.0
2008-05-15 19:58:00,16.61,16.646,16.519,16.537,400000.0
2008-05-15 19:59:00,16.648,16.652,16.543,16.626,350000.0
2008-05-15 20:00:00,16.538,16.641,16.532,16.641,350000.0
2008-05-15 20:01:00,16.616,16.651,16.503,16.651,350000.0
2008-05-15 20:02:00,16.584,16.652,16.533,16.652,500000.0
2008-05-15 20:03:00,16.58,16.648,16.521,16.608,450000.0
2008-05-15 20:04:00,16.623,16.655,16.535,16.535,300000.0
2008-05-15 20:05:00,16.659,16.659,16.58,16.619,300000.0
2008-05-15 20:06:00,16.653,16.653,16.549,16.549,150000.0
2008-05-15 20:07:00,16.562,16.613,16.537,16.565,400000.0
2008-05-15 20:08:00,16.573,16.61,16.522,16.61,350000.0
2008-05-15 20:09:00,16.567,16.698,16.563,16.638,900000.0
2008-05-15 20:10:00,16.595,16.642,16.474,16.642,450000.0
2008-05-15 20:11:00,16.625,16.644,16.535,16.644,400000.0
2008-05-15 20:12:00,16.563,16.626,16.535,16.535,250000.0
2008-05-15 20:13:00,16.61,16.634,16.538,16.553,500000.0
2008-05-15 20:16:00,16.561,16.593,16.561,16.593,100000.0
2008-05-15 20:17:00,16.61,16.672,16.581,16.617,350000.0
2008-05-15 20:18:00,16.615,16.615,16.596,16.596,200000.0
2008-05-15 20:19:00,16.604,16.63,16.516,16.551,350000.0
2008-05-15 20:20:00,16.584,16.642,16.486,16.642,400000.0
2008-05-15 20:22:00,16.61,16.61,16.557,16.557,100000.0
2008-05-15 20:23:00,16.602,16.623,16.533,16.559,400000.0
2008-05-15 20:24:00,16.566,16.611,16.545,16.61,400000.0
2008-05-15 20:25:00,16.636,16.639,16.505,16.639,500000.0
2008-05-15 20:26:00,16.614,16.644,16.517,16.586,500000.0
2008-05-15 20:27:00,16.618,16.618,16.529,16.548,400000.0
2008-05-15 20:28:00,16.626,16.643,16.566,16.566,250000.0
2008-05-15 20:29:00,16.632,16.706,16.581,16.581,500000.0
2008-05-15 20:30:00,16.589,16.659,16.569,16.589,400000.0
2008-05-15 20:32:00,16.583,16.676,16.572,16.588,350000.0
2008-05-15 20:33:00,16.589,16.62,16.563,16.62,250000.0
2008-05-15 20:34:00,16.516,16.642,16.512,16.642,400000.0
2008-05-15 20:36:00,16.579,16.635,16.579,16.635,100000.0
2008-05-15 20:39:00,16.656,16.656,16.527,16.527,100000.0
2008-05-15 20:40:00,16.661,16.672,16.534,16.64,500000.0
2008-05-15 20:41:00,16.563,16.657,16.541,16.657,250000.0
2008-05-15 20:42:00,16.623,16.644,16.526,16.548,500000.0
2008-05-15 20:43:00,16.625,16.665,16.564,16.564,400000.0
2008-05-15 20:44:00,16.608,16.703,16.555,16.555,350000.0
2008-05-15 20:47:00,16.65,16.65,16.527,16.527,100000.0
2008-05-15 20:48:00,16.567,16.652,16.54,16.588,400000.0
2008-05-15 20:49:00,16.606,16.624,16.523,16.624,250000.0
2008-05-15 20:50:00,16.62,16.652,16.576,16.647,400000.0
2008-05-15 20:52:00,16.649,16.649,16.532,16.624,350000.0
2008-05-15 20:53:00,16.625,16.662,16.577,16.662,350000.0
2008-05-15 20:54:00,16.613,16.674,16.591,16.591,500000.0
2008-05-15 20:55:00,16.559,16.559,16.559,16.559,50000.0
2008-05-15 20:56:00,16.58,16.639,16.564,16.639,150000.0
2008-05-15 20:58:00,16.67,16.67,16.572,16.636,250000.0
2008-05-15 20:59:00,16.62,16.658,16.517,16.573,550000.0
2008-05-15 21:00:00,16.671,16.671,16.553,16.553,200000.0
2008-05-15 21:04:00,16.531,16.68,16.531,16.583,500000.0
2008-05-15 21:05:00,16.614,16.614,16.564,16.603,200000.0
2008-05-15 21:06:00,16.633,16.633,16.553,16.622,250000.0
2008-05-15 21:07:00,16.561,16.586,16.561,16.586,100000.0
2008-05-15 21:09:00,16.649,16.65,16.505,16.65,400000.0
2008-05-15 21:10:00,16.666,16.666,16.664,16.664,100000.0
2008-05-15 21:12:00,16.613,16.613,16.613,16.613,50000.0
2008-05-15 21:13:00,16.624,16.624,16.624,16.624,50000.0
2008-05-15 21:14:00,16.586,16.643,16.586,16.643,100000.0
2008-05-15 21:15:00,16.618,16.674,16.599,16.599,350000.0
2008-05-15 21:17:00,16.678,16.678,16.592,16.671,350000.0
2008-05-15 21:18:00,16.64,16.679,16.598,16.679,300000.0
2008-05-15 21:20:00,16.693,16.725,16.588,16.588,450000.0
2008-05-15 21:21:00,16.634,16.684,16.634,16.677,250000.0
2008-05-15 21:22:00,16.63,16.663,16.63,16.663,100000.0
2008-05-15 21:23:00,16.55,16.637,16.55,16.637,100000.0
2008-05-15 21:24:00,16.657,16.657,16.536,16.536,100000.0
2008-05-15 21:25:00,16.672,16.672,16.546,16.631,200000.0
2008-05-15 21:27:00,16.566,16.664,16.549,16.549,250000.0
2008-05-15 21:28:00,16.647,16.647,16.526,16.619,300000.0
2008-05-15 21:29:00,16.626,16.662,16.552,16.598,350000.0
2008-05-15 21:30:00,16.647,16.656,16.521,16.554,350000.0
2008-05-15 21:31:00,16.606,16.628,16.532,16.587,300000.0
2008-05-15 21:32:00,16.612,16.675,16.528,16.588,600000.0
2008-05-15 21:33:00,16.561,16.673,16.561,16.672,400000.0
2008-05-15 21:34:00,16.601,16.679,16.581,16.63,350000.0
2008-05-15 21:35:00,16.596,16.664,16.596,16.664,300000.0
2008-05-15 21:36:00,16.618,16.707,16.59,16.618,550000.0
2008-05-15 21:37:00,16.681,16.69,16.598,16.669,500000.0
2008-05-15 21:38:00,16.56,16.682,16.56,16.658,600000.0
2008-05-15 21:39:00,16.665,16.665,16.524,16.569,500000.0
2008-05-15 21:40:00,16.658,16.683,16.561,16.683,650000.0
2008-05-15 21:41:00,16.645,16.681,16.579,16.651,300000.0
2008-05-15 21:42:00,16.652,16.686,16.555,16.637,950000.0
2008-05-15 21:43:00,16.662,16.685,16.554,16.661,350000.0
2008-05-15 21:44:00,16.702,16.712,16.552,16.552,550000.0
2008-05-15 21:45:00,16.658,16.694,16.604,16.647,450000.0
2008-05-15 21:50:00,16.67,16.671,16.553,16.633,350000.0
2008-05-15 21:51:00,16.66,16.702,16.57,16.615,400000.0
2008-05-15 21:52:00,16.631,16.673,16.609,16.642,300000.0
2008-05-15 21:53:00,16.598,16.734,16.589,16.687,450000.0
2008-05-15 21:54:00,16.6,16.723,16.6,16.706,300000.0
2008-05-15 21:55:00,16.65,16.713,16.587,16.673,600000.0
2008-05-15 21:56:00,16.696,16.707,16.623,16.678,350000.0
2008-05-15 21:57:00,16.669,16.669,16.592,16.637,400000.0
2008-05-15 21:58:00,16.702,16.702,16.58,16.688,250000.0
2008-05-15 21:59:00,16.602,16.675,16.527,16.675,350000.0
2008-05-15 22:00:00,16.676,16.676,16.496,16.551,850000.0
2008-05-15 22:02:00,16.622,16.714,16.574,16.616,400000.0
2008-05-15 22:03:00,16.696,16.696,16.613,16.613,100000.0
2008-05-15 22:04:00,16.674,16.674,16.674,16.674,50000.0
2008-05-15 22:05:00,16.636,16.692,16.617,16.617,350000.0
2008-05-15 22:06:00,16.603,16.611,16.603,16.611,100000.0
2008-05-15 22:07:00,16.612,16.689,16.562,16.689,500000.0
2008-05-15 22:10:00,16.603,16.689,16.563,16.639,350000.0
2008-05-15 22:15:00,16.602,16.699,16.552,16.552,250000.0
2008-05-15 22:17:00,16.679,16.679,16.527,16.649,500000.0
2008-05-15 22:20:00,16.631,16.637,16.553,16.553,300000.0
2008-05-15 22:21:00,16.635,16.664,16.557,16.557,250000.0
2008-05-15 22:22:00,16.625,16.679,16.6,16.64,350000.0
2008-05-15 22:23:00,16.615,16.643,16.523,16.643,450000.0
2008-05-15 22:24:00,16.653,16.673,16.547,16.673,350000.0
2008-05-15 22:25:00,16.533,16.624,16.532,16.538,250000.0
2008-05-15 22:26:00,16.542,16.669,16.542,16.647,300000.0
2008-05-15 22:27:00,16.647,16.647,16.547,16.563,200000.0
2008-05-15 22:28:00,16.631,16.631,16.487,16.56,250000.0
2008-05-15 22:30:00,16.607,16.687,16.566,16.616,700000.0
2008-05-15 22:32:00,16.618,16.684,16.574,16.675,250000.0
2008-05-15 22:35:00,16.622,16.629,16.615,16.62,250000.0
2008-05-15 22:36:00,16.631,16.658,16.551,16.58,350000.0
2008-05-15 22:38:00,16.612,16.682,16.598,16.67,350000.0
2008-05-15 22:39:00,16.582,16.67,16.535,16.535,200000.0
2008-05-15 22:40:00,16.671,16.671,16.671,16.671,50000.0
2008-05-15 22:41:00,16.644,16.656,16.565,16.616,250000.0
2008-05-15 22:42:00,16.555,16.694,16.531,16.581,250000.0
2008-05-15 22:45:00,16.648,16.666,16.593,16.641,400000.0
2008-05-15 22:48:00,16.58,16.718,16.574,16.681,750000.0
2008-05-15 22:49:00,16.554,16.665,16.554,16.62,250000.0
2008-05-15 22:50:00,16.654,16.659,16.574,16.626,600000.0
2008-05-15 22:51:00,16.631,16.631,16.533,16.561,150000.0
2008-05-15 22:52:00,16.664,16.664,16.664,16.664,50000.0
2008-05-15 22:54:00,16.589,16.633,16.589,16.633,100000.0
2008-05-15 22:55:00,16.547,16.579,16.547,16.548,150000.0
2008-05-15 22:56:00,16.583,16.636,16.583,16.636,150000.0
2008-05-15 22:58:00,16.669,16.67,16.588,16.639,300000.0
2008-05-15 23:00:00,16.585,16.59,16.585,16.59,100000.0
2008-05-15 23:05:00,16.571,16.653,16.528,16.53,450000.0
2008-05-15 23:08:00,16.645,16.645,16.593,16.593,150000.0
2008-05-15 23:09:00,16.605,16.658,16.586,16.632,350000.0
2008-05-15 23:10:00,16.66,16.66,16.52,16.585,200000.0
2008-05-15 23:11:00,16.59,16.649,16.59,16.649,100000.0
2008-05-15 23:12:00,16.604,16.656,16.58,16.623,350000.0
2008-05-15 23:13:00,16.614,16.632,16.614,16.632,150000.0
2008-05-15 23:14:00,16.589,16.589,16.539,16.539,100000.0
2008-05-15 23:16:00,16.593,16.644,16.546,16.566,300000.0
2008-05-15 23:20:00,16.604,16.649,16.536,16.578,500000.0
2008-05-15 23:21:00,16.608,16.66,16.534,16.616,300000.0
2008-05-15 23:23:00,16.545,16.642,16.545,16.642,100000.0
2008-05-15 23:30:00,16.644,16.649,16.556,16.616,450000.0
2008-05-15 23:40:00,16.633,16.634,16.534,16.534,300000.0
2008-05-15 23:50:00,16.57,16.629,16.57,16.629,100000.0
2008-05-16 00:00:00,16.589,16.637,16.589,16.637,100000.0
2008-05-16 00:01:00,16.659,16.674,16.585,16.674,400000.0
2008-05-16 00:02:00,16.606,16.648,16.597,16.597,150000.0
2008-05-16 00:03:00,16.65,16.65,16.561,16.581,200000.0
2008-05-16 00:04:00,16.671,16.699,16.619,16.699,350000.0
2008-05-16 00:05:00,16.639,16.694,16.583,16.583,300000.0
2008-05-16 00:08:00,16.588,16.678,16.578,16.678,300000.0
2008-05-16 00:09:00,16.687,16.687,16.576,16.634,500000.0
2008-05-16 00:10:00,16.612,16.661,16.57,16.642,600000.0
2008-05-16 00:11:00,16.669,16.703,16.613,16.613,150000.0
2008-05-16 00:15:00,16.577,16.599,16.577,16.599,100000.0
2008-05-16 00:19:00,16.642,16.699,16.62,16.62,350000.0
2008-05-16 00:20:00,16.672,16.672,16.672,16.672,100000.0
2008-05-16 00:22:00,16.608,16.691,16.599,16.689,500000.0
2008-05-16 00:23:00,16.689,16.692,16.59,16.691,500000.0
2008-05-16 00:24:00,16.694,16.704,16.558,16.697,450000.0
2008-05-16 00:25:00,16.665,16.67,16.571,16.67,200000.0
2008-05-16 00:26:00,16.674,16.735,16.599,16.632,450000.0
2008-05-16 00:27:00,16.678,16.697,16.579,16.638,300000.0
2008-05-16 00:28:00,16.687,16.7,16.549,16.629,400000.0
2008-05-16 00:29:00,16.556,16.629,16.537,16.537,150000.0
2008-05-16 00:30:00,16.604,16.694,16.55,16.559,500000.0
2008-05-16 00:32:00,16.576,16.711,16.576,16.711,500000.0
2008-05-16 00:33:00,16.605,16.65,16.507,16.507,650000.0
2008-05-16 00:34:00,16.659,16.688,16.555,16.688,300000.0
2008-05-16 00:35:00,16.668,16.668,16.625,16.625,100000.0
2008-05-16 00:36:00,16.628,16.679,16.519,16.633,450000.0
2008-05-16 00:37:00,16.648,16.668,16.558,16.668,450000.0
2008-05-16 00:38:00,16.634,16.686,16.603,16.686,400000.0
2008-05-16 00:40:00,16.623,16.649,16.576,16.64,250000.0
2008-05-16 00:41:00,16.584,16.666,16.566,16.664,350000.0
2008-05-16 00:42:00,16.682,16.687,16.606,16.633,500000.0
2008-05-16 00:44:00,16.708,16.708,16.708,16.708,50000.0
2008-05-16 00:45:00,16.66,16.686,16.628,16.663,200000.0
2008-05-16 00:46:00,16.627,16.686,16.627,16.686,100000.0
2008-05-16 00:47:00,16.644,16.698,16.627,16.633,350000.0
2008-05-16 00:50:00,16.631,16.679,16.599,16.637,550000.0
2008-05-16 00:52:00,16.642,16.693,16.577,16.693,250000.0
2008-05-16 00:53:00,16.656,16.677,16.593,16.677,250000.0
2008-05-16 00:54:00,16.651,16.718,16.594,16.675,500000.0
2008-05-16 00:55:00,16.61,16.661,16.61,16.661,100000.0
2008-05-16 00:56:00,16.619,16.641,16.619,16.641,100000.0
2008-05-16 00:57:00,16.662,16.72,16.596,16.616,500000.0
2008-05-16 00:58:00,16.587,16.739,16.587,16.679,350000.0
2008-05-16 00:59:00,16.671,16.702,16.618,16.702,150000.0
2008-05-16 01:00:00,16.637,16.656,16.61,16.61,150000.0
2008-05-16 01:01:00,16.657,16.716,16.576,16.639,650000.0
2008-05-16 01:04:00,16.702,16.702,16.621,16.681,350000.0
2008-05-16 01:05:00,16.669,16.701,16.613,16.676,300000.0
2008-05-16 01:06:00,16.701,16.701,16.669,16.669,100000.0
2008-05-16 01:07:00,16.654,16.654,16.543,16.543,100000.0
2008-05-16 01:08:00,16.668,16.668,16.543,16.551,350000.0
2008-05-16 01:09:00,16.567,16.567,16.567,16.567,50000.0
2008-05-16 01:10:00,16.558,16.653,16.503,16.648,700000.0
2008-05-16 01:11:00,16.58,16.694,16.58,16.652,300000.0
2008-05-16 01:12:00,16.557,16.557,16.557,16.557,50000.0
2008-05-16 01:13:00,16.663,16.681,16.564,16.681,150000.0
2008-05-16 01:15:00,16.62,16.699,16.592,16.678,250000.0
2008-05-16 01:16:00,16.66,16.707,16.61,16.61,350000.0
2008-05-16 01:17:00,16.617,16.686,16.559,16.668,250000.0
2008-05-16 01:18:00,16.704,16.704,16.622,16.696,550000.0
2008-05-16 01:20:00,16.67,16.67,16.67,16.67,50000.0
2008-05-16 01:21:00,16.663,16.663,16.599,16.62,150000.0
2008-05-16 01:22:00,16.639,16.693,16.619,16.667,350000.0
2008-05-16 01:23:00,16.649,16.686,16.581,16.686,300000.0
2008-05-16 01:24:00,16.612,16.628,16.612,16.628,100000.0
2008-05-16 01:25:00,16.693,16.693,16.661,16.666,200000.0
2008-05-16 01:26:00,16.644,16.699,16.568,16.699,450000.0
2008-05-16 01:27:00,16.7,16.7,16.693,16.693,100000.0
2008-05-16 01:28:00,16.656,16.656,16.656,16.656,50000.0
2008-05-16 01:29:00,16.633,16.687,16.594,16.609,400000.0
2008-05-16 01:30:00,16.596,16.695,16.557,16.592,300000.0
2008-05-16 01:32:00,16.666,16.666,16.564,16.623,250000.0
2008-05-16 01:33:00,16.629,16.638,16.588,16.595,450000.0
2008-05-16 01:34:00,16.663,16.68,16.606,16.68,400000.0
2008-05-16 01:35:00,16.62,16.686,16.604,16.615,650000.0
2008-05-16 01:36:00,16.611,16.611,16.611,16.611,50000.0
2008-05-16 01:38:00,16.658,16.658,16.603,16.637,350000.0
2008-05-16 01:40:00,16.619,16.67,16.619,16.67,100000.0
2008-05-16 01:42:00,16.672,16.672,16.587,16.636,400000.0
2008-05-16 01:44:00,16.57,16.703,16.57,16.703,100000.0
2008-05-16 01:45:00,16.701,16.701,16.65,16.651,300000.0
2008-05-16 01:46:00,16.581,16.594,16.581,16.594,100000.0
2008-05-16 01:50:00,16.719,16.736,16.648,16.669,300000.0
2008-05-16 01:51:00,16.685,16.719,16.63,16.69,400000.0
2008-05-16 01:52:00,16.711,16.711,16.62,16.683,250000.0
2008-05-16 01:53:00,16.626,16.712,16.626,16.712,150000.0
2008-05-16 01:59:00,16.662,16.716,16.642,16.688,350000.0
2008-05-16 02:00:00,16.698,16.698,16.698,16.698,50000.0
2008-05-16 02:01:00,16.642,16.698,16.562,16.627,400000.0
2008-05-16 02:02:00,16.613,16.663,16.613,16.663,100000.0
2008-05-16 02:03:00,16.63,16.685,16.607,16.622,350000.0
2008-05-16 02:04:00,16.616,16.69,16.572,16.687,400000.0
2008-05-16 02:05:00,16.601,16.695,16.584,16.662,350000.0
2008-05-16 02:06:00,16.637,16.662,16.543,16.623,350000.0
2008-05-16 02:07:00,16.558,16.667,16.543,16.667,350000.0
2008-05-16 02:08:00,16.606,16.606,16.593,16.593,100000.0
2008-05-16 02:09:00,16.65,16.697,16.589,16.64,550000.0
2008-05-16 02:10:00,16.686,16.686,16.646,16.65,400000.0
2008-05-16 02:11:00,16.661,16.661,16.558,16.637,250000.0
2008-05-16 02:12:00,16.666,16.697,16.648,16.697,150000.0
2008-05-16 02:13:00,16.569,16.664,16.552,16.664,250000.0
2008-05-16 02:14:00,16.604,16.67,16.601,16.607,300000.0
2008-05-16 02:15:00,16.581,16.689,16.581,16.656,500000.0
2008-05-16 02:16:00,16.697,16.697,16.577,16.663,400000.0
2008-05-16 02:18:00,16.601,16.65,16.596,16.599,250000.0
2008-05-16 02:19:00,16.676,16.676,16.53,16.615,500000.0
2008-05-16 02:20:00,16.61,16.68,16.547,16.68,500000.0
2008-05-16 02:21:00,16.66,16.71,16.584,16.584,400000.0
2008-05-16 02:22:00,16.683,16.71,16.594,16.648,400000.0
2008-05-16 02:23:00,16.631,16.7,16.631,16.7,100000.0
2008-05-16 02:24:00,16.715,16.715,16.601,16.677,300000.0
2008-05-16 02:25:00,16.606,16.704,16.606,16.649,300000.0
2008-05-16 02:26:00,16.598,16.738,16.598,16.687,550000.0
2008-05-16 02:27:00,16.57,16.7,16.57,16.595,450000.0
2008-05-16 02:28:00,16.637,16.721,16.617,16.617,350000.0
2008-05-16 02:29:00,16.708,16.708,16.581,16.688,400000.0
2008-05-16 02:30:00,16.646,16.727,16.603,16.605,450000.0
2008-05-16 02:31:00,16.672,16.739,16.603,16.63,400000.0
2008-05-16 02:32:00,16.647,16.72,16.615,16.67,300000.0
2008-05-16 02:33:00,16.65,16.65,16.65,16.65,50000.0
2008-05-16 02:34:00,16.632,16.693,16.632,16.69,250000.0
2008-05-16 02:35:00,16.639,16.707,16.639,16.639,300000.0
2008-05-16 02:37:00,16.663,16.723,16.6,16.68,450000.0
2008-05-16 02:40:00,16.673,16.723,16.639,16.643,400000.0
2008-05-16 02:44:00,16.653,16.714,16.616,16.616,200000.0
2008-05-16 02:47:00,16.654,16.714,16.637,16.686,300000.0
2008-05-16 02:48:00,16.718,16.718,16.61,16.617,300000.0
2008-05-16 02:49:00,16.65,16.713,16.591,16.666,500000.0
2008-05-16 02:50:00,16.695,16.721,16.586,16.586,350000.0
2008-05-16 02:54:00,16.665,16.69,16.629,16.69,450000.0
2008-05-16 02:55:00,16.71,16.71,16.593,16.593,250000.0
2008-05-16 02:56:00,16.6,16.711,16.6,16.658,150000.0
2008-05-16 02:58:00,16.64,16.678,16.636,16.641,250000.0
2008-05-16 02:59:00,16.663,16.699,16.602,16.637,550000.0
2008-05-16 03:00:00,16.695,16.695,16.615,16.615,400000.0
2008-05-16 03:01:00,16.667,16.682,16.597,16.682,300000.0
2008-05-16 03:03:00,16.677,16.719,16.616,16.685,350000.0
2008-05-16 03:04:00,16.666,16.73,16.65,16.686,350000.0
2008-05-16 03:05:00,16.64,16.687,16.64,16.687,200000.0
2008-05-16 03:06:00,16.686,16.698,16.631,16.686,450000.0
2008-05-16 03:07:00,16.697,16.724,16.697,16.724,100000.0
2008-05-16 03:08:00,16.716,16.716,16.689,16.689,100000.0
2008-05-16 03:10:00,16.617,16.628,16.617,16.628,150000.0
2008-05-16 03:12:00,16.638,16.663,16.617,16.663,350000.0
2008-05-16 03:14:00,16.719,16.75,16.634,16.701,700000.0
2008-05-16 03:15:00,16.629,16.745,16.629,16.699,300000.0
2008-05-16 03:17:00,16.672,16.672,16.615,16.615,150000.0
2008-05-16 03:18:00,16.68,16.68,16.68,16.68,50000.0
2008-05-16 03:20:00,16.724,16.729,16.679,16.696,400000.0
2008-05-16 03:22:00,16.649,16.731,16.612,16.71,300000.0
2008-05-16 03:23:00,16.692,16.756,16.67,16.709,450000.0
2008-05-16 03:26:00,16.593,16.713,16.593,16.669,350000.0
2008-05-16 03:27:00,16.664,16.715,16.645,16.646,350000.0
2008-05-16 03:28:00,16.656,16.656,16.656,16.656,50000.0
2008-05-16 03:29:00,16.579,16.708,16.579,16.708,400000.0
2008-05-16 03:30:00,16.574,16.666,16.574,16.639,150000.0
2008-05-16 03:32:00,16.701,16.728,16.701,16.716,150000.0
2008-05-16 03:33:00,16.588,16.753,16.588,16.698,650000.0
2008-05-16 03:34:00,16.64,16.696,16.64,16.696,100000.0
2008-05-16 03:35:00,16.691,16.714,16.574,16.574,400000.0
2008-05-16 03:36:00,16.653,16.713,16.575,16.713,400000.0
2008-05-16 03:37:00,16.671,16.717,16.671,16.685,250000.0
2008-05-16 03:38:00,16.744,16.749,16.699,16.716,400000.0
2008-05-16 03:39:00,16.576,16.735,16.576,16.735,250000.0
2008-05-16 03:40:00,16.724,16.745,16.582,16.745,350000.0
2008-05-16 03:41:00,16.579,16.724,16.579,16.586,350000.0
2008-05-16 03:42:00,16.731,16.731,16.703,16.703,100000.0
2008-05-16 03:50:00,16.701,16.734,16.591,16.717,400000.0
2008-05-16 03:52:00,16.741,16.741,16.61,16.688,250000.0
2008-05-16 03:54:00,16.73,16.74,16.73,16.74,100000.0
2008-05-16 03:56:00,16.733,16.733,16.626,16.733,400000.0
2008-05-16 03:59:00,16.658,16.734,16.607,16.688,700000.0
2008-05-16 04:00:00,16.721,16.721,16.706,16.706,150000.0
2008-05-16 04:01:00,16.668,16.729,16.668,16.729,150000.0
2008-05-16 04:02:00,16.663,16.703,16.663,16.703,100000.0
2008-05-16 04:03:00,16.714,16.74,16.616,16.735,450000.0
2008-05-16 04:04:00,16.742,16.742,16.699,16.726,150000.0
2008-05-16 04:05:00,16.691,16.709,16.57,16.612,200000.0
2008-05-16 04:06:00,16.746,16.754,16.591,16.651,450000.0
2008-05-16 04:07:00,16.669,16.753,16.636,16.71,400000.0
2008-05-16 04:10:00,16.65,16.709,16.65,16.709,100000.0
2008-05-16 04:11:00,16.694,16.764,16.691,16.691,350000.0
2008-05-16 04:14:00,16.655,16.716,16.655,16.716,100000.0
2008-05-16 04:15:00,16.67,16.724,16.645,16.662,350000.0
2008-05-16 04:18:00,16.659,16.717,16.659,16.717,100000.0
2008-05-16 04:20:00,16.643,16.728,16.581,16.728,450000.0
2008-05-16 04:28:00,16.647,16.691,16.647,16.691,100000.0
2008-05-16 04:29:00,16.681,16.737,16.596,16.704,550000.0
2008-05-16 04:30:00,16.616,16.686,16.616,16.681,300000.0
2008-05-16 04:31:00,16.667,16.685,16.667,16.685,100000.0
2008-05-16 04:32:00,16.641,16.641,16.641,16.641,50000.0
2008-05-16 04:33:00,16.695,16.695,16.684,16.684,100000.0
2008-05-16 04:34:00,16.701,16.701,16.618,16.658,200000.0
2008-05-16 04:36:00,16.717,16.756,16.654,16.756,200000.0
2008-05-16 04:37:00,16.626,16.758,16.626,16.64,350000.0
2008-05-16 04:38:00,16.668,16.668,16.668,16.668,50000.0
2008-05-16 04:39:00,16.689,16.772,16.623,16.697,450000.0
2008-05-16 04:40:00,16.711,16.744,16.654,16.719,250000.0
2008-05-16 04:41:00,16.683,16.737,16.683,16.737,150000.0
2008-05-16 04:42:00,16.673,16.755,16.657,16.755,300000.0
2008-05-16 04:44:00,16.731,16.756,16.652,16.74,250000.0
2008-05-16 04:45:00,16.661,16.766,16.657,16.751,550000.0
2008-05-16 04:47:00,16.713,16.713,16.713,16.713,50000.0
2008-05-16 04:48:00,16.723,16.723,16.723,16.723,50000.0
2008-05-16 04:49:00,16.751,16.751,16.643,16.643,450000.0
2008-05-16 04:50:00,16.705,16.75,16.679,16.75,250000.0
2008-05-16 04:51:00,16.704,16.704,16.704,16.704,50000.0
2008-05-16 04:52:00,16.706,16.762,16.687,16.729,350000.0
2008-05-16 04:57:00,16.756,16.756,16.649,16.649,100000.0
2008-05-16 04:58:00,16.723,16.723,16.658,16.658,150000.0
2008-05-16 05:00:00,16.646,16.71,16.646,16.71,200000.0
2008-05-16 05:06:00,16.64,16.707,16.597,16.707,400000.0
2008-05-16 05:07:00,16.695,16.713,16.618,16.693,350000.0
2008-05-16 05:09:00,16.671,16.738,16.671,16.698,400000.0
2008-05-16 05:10:00,16.723,16.723,16.599,16.614,500000.0
2008-05-16 05:11:00,16.641,16.743,16.641,16.652,500000.0
2008-05-16 05:13:00,16.675,16.73,16.658,16.721,350000.0
2008-05-16 05:14:00,16.719,16.753,16.694,16.753,200000.0
2008-05-16 05:20:00,16.741,16.741,16.706,16.706,100000.0
2008-05-16 05:21:00,16.644,16.736,16.594,16.7,550000.0
2008-05-16 05:22:00,16.651,16.751,16.651,16.751,150000.0
2008-05-16 05:23:00,16.687,16.704,16.687,16.704,100000.0
2008-05-16 05:24:00,16.701,16.743,16.6,16.6,400000.0
2008-05-16 05:26:00,16.665,16.713,16.657,16.713,200000.0
2008-05-16 05:30:00,16.734,16.739,16.628,16.64,550000.0
2008-05-16 05:31:00,16.684,16.702,16.633,16.702,400000.0
2008-05-16 05:32:00,16.726,16.727,16.66,16.71,200000.0
2008-05-16 05:33:00,16.724,16.746,16.675,16.702,400000.0
2008-05-16 05:34:00,16.75,16.767,16.718,16.731,400000.0
2008-05-16 05:35:00,16.729,16.74,16.674,16.683,300000.0
2008-05-16 05:37:00,16.731,16.731,16.731,16.731,50000.0
2008-05-16 05:38:00,16.675,16.712,16.675,16.693,350000.0
2008-05-16 05:39:00,16.686,16.723,16.591,16.723,550000.0
2008-05-16 05:40:00,16.583,16.741,16.583,16.674,650000.0
2008-05-16 05:41:00,16.599,16.731,16.599,16.72,350000.0
2008-05-16 05:42:00,16.644,16.71,16.566,16.703,400000.0
2008-05-16 05:43:00,16.659,16.73,16.659,16.699,400000.0
2008-05-16 05:44:00,16.748,16.748,16.719,16.719,100000.0
2008-05-16 05:45:00,16.581,16.721,16.581,16.721,400000.0
2008-05-16 05:46:00,16.751,16.751,16.636,16.72,350000.0
2008-05-16 05:47:00,16.685,16.689,16.622,16.649,200000.0
2008-05-16 05:48:00,16.733,16.747,16.705,16.708,400000.0
2008-05-16 05:50:00,16.634,16.72,16.606,16.695,300000.0
2008-05-16 05:52:00,16.596,16.596,16.596,16.596,50000.0
2008-05-16 05:53:00,16.6,16.615,16.596,16.596,200000.0
2008-05-16 05:54:00,16.614,16.652,16.614,16.652,250000.0
2008-05-16 05:55:00,16.657,16.657,16.595,16.654,250000.0
2008-05-16 05:56:00,16.727,16.727,16.674,16.674,100000.0
2008-05-16 05:57:00,16.631,16.631,16.613,16.613,100000.0
2008-05-16 05:58:00,16.752,16.752,16.609,16.698,400000.0
2008-05-16 06:00:00,16.638,16.748,16.617,16.729,900000.0
2008-05-16 06:01:00,16.609,16.734,16.609,16.617,550000.0
2008-05-16 06:03:00,16.676,16.676,16.676,16.676,50000.0
2008-05-16 06:04:00,16.681,16.681,16.668,16.668,200000.0
2008-05-16 06:05:00,16.664,16.735,16.664,16.688,300000.0
2008-05-16 06:10:00,16.663,16.744,16.663,16.738,250000.0
2008-05-16 06:11:00,16.758,16.758,16.728,16.728,100000.0
2008-05-16 06:16:00,16.688,16.764,16.681,16.718,400000.0
2008-05-16 06:18:00,16.719,16.745,16.698,16.698,200000.0
2008-05-16 06:20:00,16.66,16.719,16.66,16.719,100000.0
2008-05-16 06:29:00,16.695,16.696,16.652,16.652,200000.0
2008-05-16 06:30:00,16.651,16.715,16.616,16.715,500000.0
2008-05-16 06:31:00,16.627,16.738,16.615,16.635,350000.0
2008-05-16 06:32:00,16.673,16.75,16.628,16.713,400000.0
2008-05-16 06:33:00,16.63,16.692,16.605,16.692,400000.0
2008-05-16 06:34:00,16.622,16.735,16.622,16.698,350000.0
2008-05-16 06:35:00,16.743,16.761,16.645,16.645,400000.0
2008-05-16 06:36:00,16.762,16.772,16.652,16.772,300000.0
2008-05-16 06:37:00,16.648,16.711,16.635,16.696,350000.0
2008-05-16 06:38:00,16.614,16.715,16.614,16.712,200000.0
2008-05-16 06:39:00,16.704,16.735,16.638,16.706,350000.0
2008-05-16 06:40:00,16.738,16.738,16.641,16.651,300000.0
2008-05-16 06:41:00,16.664,16.711,16.627,16.711,200000.0
2008-05-16 06:42:00,16.729,16.74,16.65,16.65,250000.0
2008-05-16 06:43:00,16.676,16.722,16.624,16.624,250000.0
2008-05-16 06:44:00,16.705,16.705,16.592,16.645,550000.0
2008-05-16 06:45:00,16.753,16.753,16.615,16.615,400000.0
2008-05-16 06:46:00,16.744,16.744,16.69,16.69,100000.0
2008-05-16 06:47:00,16.622,16.622,16.622,16.622,50000.0
2008-05-16 06:48:00,16.728,16.728,16.61,16.715,300000.0
2008-05-16 06:49:00,16.758,16.758,16.586,16.586,350000.0
2008-05-16 06:50:00,16.765,16.784,16.65,16.657,400000.0
2008-05-16 06:51:00,16.681,16.745,16.602,16.745,350000.0
2008-05-16 06:52:00,16.647,16.722,16.646,16.717,300000.0
2008-05-16 06:53:00,16.665,16.747,16.665,16.672,200000.0
2008-05-16 06:54:00,16.701,16.761,16.678,16.735,350000.0
2008-05-16 06:55:00,16.747,16.774,16.681,16.688,450000.0
2008-05-16 06:56:00,16.705,16.802,16.702,16.763,400000.0
2008-05-16 06:57:00,16.739,16.822,16.639,16.657,450000.0
2008-05-16 06:58:00,16.755,16.755,16.637,16.703,400000.0
2008-05-16 06:59:00,16.687,16.758,16.64,16.643,750000.0
2008-05-16 07:00:00,16.678,16.819,16.678,16.724,500000.0
2008-05-16 07:01:00,16.746,16.779,16.655,16.744,500000.0
2008-05-16 07:02:00,16.706,16.73,16.634,16.693,300000.0
2008-05-16 07:03:00,16.746,16.758,16.698,16.758,250000.0
2008-05-16 07:04:00,16.737,16.737,16.67,16.67,150000.0
2008-05-16 07:05:00,16.707,16.818,16.707,16.726,400000.0
2008-05-16 07:06:00,16.731,16.731,16.685,16.685,100000.0
2008-05-16 07:07:00,16.67,16.67,16.662,16.662,100000.0
2008-05-16 07:08:00,16.66,16.768,16.66,16.681,350000.0
2008-05-16 07:09:00,16.643,16.737,16.631,16.631,400000.0
2008-05-16 07:10:00,16.643,16.762,16.635,16.66,350000.0
2008-05-16 07:11:00,16.649,16.794,16.634,16.756,400000.0
2008-05-16 07:12:00,16.661,16.77,16.648,16.648,450000.0
2008-05-16 07:13:00,16.611,16.726,16.611,16.644,400000.0
2008-05-16 07:15:00,16.734,16.771,16.655,16.771,300000.0
2008-05-16 07:16:00,16.799,16.799,16.648,16.783,350000.0
2008-05-16 07:17:00,16.662,16.74,16.662,16.672,150000.0
2008-05-16 07:18:00,16.734,16.784,16.654,16.781,450000.0
2008-05-16 07:19:00,16.799,16.799,16.68,16.757,550000.0
2008-05-16 07:20:00,16.734,16.761,16.654,16.761,350000.0
2008-05-16 07:21:00,16.752,16.784,16.708,16.778,400000.0
2008-05-16 07:22:00,16.724,16.724,16.724,16.724,50000.0
2008-05-16 07:24:00,16.689,16.782,16.689,16.749,500000.0
2008-05-16 07:25:00,16.736,16.754,16.656,16.67,550000.0
2008-05-16 07:26:00,16.654,16.723,16.641,16.723,250000.0
2008-05-16 07:27:00,16.644,16.687,16.644,16.672,250000.0
2008-05-16 07:28:00,16.718,16.762,16.656,16.656,350000.0
2008-05-16 07:29:00,16.724,16.758,16.705,16.705,400000.0
2008-05-16 07:30:00,16.695,16.756,16.625,16.647,550000.0
2008-05-16 07:31:00,16.726,16.726,16.654,16.654,100000.0
2008-05-16 07:32:00,16.68,16.775,16.655,16.683,500000.0
2008-05-16 07:33:00,16.704,16.794,16.663,16.663,200000.0
2008-05-16 07:34:00,16.643,16.767,16.643,16.767,400000.0
2008-05-16 07:35:00,16.686,16.764,16.661,16.764,400000.0
2008-05-16 07:37:00,16.77,16.77,16.745,16.745,100000.0
2008-05-16 07:38:00,16.68,16.744,16.621,16.744,450000.0
2008-05-16 07:40:00,16.768,16.768,16.768,16.768,50000.0
2008-05-16 07:41:00,16.698,16.732,16.611,16.634,400000.0
2008-05-16 07:42:00,16.754,16.783,16.644,16.677,350000.0
2008-05-16 07:43:00,16.759,16.759,16.653,16.653,300000.0
2008-05-16 07:44:00,16.761,16.791,16.71,16.78,400000.0
2008-05-16 07:45:00,16.761,16.825,16.728,16.728,350000.0
2008-05-16 07:46:00,16.775,16.78,16.657,16.738,550000.0
2008-05-16 07:47:00,16.789,16.831,16.691,16.761,350000.0
2008-05-16 07:48:00,16.692,16.765,16.643,16.643,550000.0
2008-05-16 07:49:00,16.785,16.803,16.67,16.754,550000.0
2008-05-16 07:50:00,16.778,16.778,16.673,16.727,450000.0
2008-05-16 07:51:00,16.779,16.783,16.669,16.783,350000.0
2008-05-16 07:53:00,16.696,16.758,16.664,16.695,400000.0
2008-05-16 07:54:00,16.76,16.795,16.693,16.704,350000.0
2008-05-16 07:55:00,16.776,16.776,16.643,16.743,350000.0
2008-05-16 07:56:00,16.639,16.774,16.639,16.689,350000.0
2008-05-16 07:57:00,16.753,16.783,16.678,16.747,450000.0
2008-05-16 07:59:00,16.659,16.748,16.659,16.732,450000.0
2008-05-16 08:00:00,16.65,16.774,16.65,16.721,350000.0
2008-05-16 08:01:00,16.645,16.767,16.645,16.767,350000.0
2008-05-16 08:03:00,16.738,16.786,16.671,16.786,450000.0
2008-05-16 08:05:00,16.708,16.768,16.675,16.705,400000.0
2008-05-16 08:06:00,16.665,16.778,16.665,16.778,200000.0
2008-05-16 08:07:00,16.777,16.805,16.691,16.777,450000.0
2008-05-16 08:08:00,16.719,16.803,16.671,16.796,400000.0
2008-05-16 08:10:00,16.748,16.773,16.748,16.773,100000.0
2008-05-16 08:11:00,16.669,16.781,16.649,16.686,500000.0
2008-05-16 08:12:00,16.744,16.744,16.744,16.744,100000.0
2008-05-16 08:13:00,16.688,16.798,16.677,16.677,350000.0
2008-05-16 08:14:00,16.74,16.755,16.612,16.755,400000.0
2008-05-16 08:15:00,16.728,16.766,16.652,16.652,400000.0
2008-05-16 08:19:00,16.715,16.735,16.626,16.662,400000.0
2008-05-16 08:20:00,16.665,16.763,16.64,16.751,400000.0
2008-05-16 08:22:00,16.699,16.785,16.676,16.771,550000.0
2008-05-16 08:23:00,16.653,16.77,16.653,16.671,400000.0
2008-05-16 08:24:00,16.692,16.755,16.676,16.676,350000.0
2008-05-16 08:25:00,16.748,16.782,16.697,16.704,400000.0
2008-05-16 08:26:00,16.703,16.735,16.605,16.735,400000.0
2008-05-16 08:27:00,16.729,16.786,16.665,16.69,300000.0
2008-05-16 08:28:00,16.704,16.721,16.648,16.683,450000.0
2008-05-16 08:29:00,16.718,16.788,16.698,16.699,400000.0
2008-05-16 08:30:00,16.647,16.769,16.635,16.769,500000.0
2008-05-16 08:31:00,16.753,16.777,16.678,16.696,450000.0
2008-05-16 08:32:00,16.648,16.766,16.61,16.766,400000.0
2008-05-16 08:33:00,16.624,16.734,16.624,16.716,450000.0
2008-05-16 08:34:00,16.722,16.777,16.622,16.777,450000.0
2008-05-16 08:35:00,16.747,16.771,16.634,16.734,550000.0
2008-05-16 08:36:00,16.632,16.693,16.632,16.645,350000.0
2008-05-16 08:37:00,16.666,16.774,16.666,16.67,350000.0
2008-05-16 08:38:00,16.788,16.8,16.685,16.708,400000.0
2008-05-16 08:39:00,16.709,16.758,16.634,16.699,300000.0
2008-05-16 08:40:00,16.79,16.79,16.669,16.763,350000.0
2008-05-16 08:41:00,16.66,16.761,16.66,16.694,400000.0
2008-05-16 08:42:00,16.772,16.772,16.654,16.745,450000.0
2008-05-16 08:43:00,16.752,16.752,16.637,16.707,350000.0
2008-05-16 08:44:00,16.715,16.779,16.674,16.772,350000.0
2008-05-16 08:45:00,16.756,16.821,16.716,16.721,350000.0
2008-05-16 08:46:00,16.761,16.805,16.669,16.669,550000.0
2008-05-16 08:47:00,16.701,16.875,16.683,16.788,550000.0
2008-05-16 08:48:00,16.776,16.776,16.639,16.71,350000.0
2008-05-16 08:49:00,16.768,16.777,16.705,16.756,500000.0
2008-05-16 08:50:00,16.697,16.77,16.672,16.673,550000.0
2008-05-16 08:51:00,16.719,16.804,16.719,16.783,450000.0
2008-05-16 08:52:00,16.775,16.812,16.728,16.783,350000.0
2008-05-16 08:54:00,16.764,16.764,16.621,16.67,400000.0
2008-05-16 08:55:00,16.746,16.791,16.652,16.703,450000.0
2008-05-16 08:56:00,16.676,16.76,16.616,16.706,400000.0
2008-05-16 08:57:00,16.707,16.763,16.679,16.691,350000.0
2008-05-16 08:58:00,16.714,16.761,16.663,16.684,500000.0
2008-05-16 08:59:00,16.78,16.799,16.666,16.72,350000.0
2008-05-16 09:00:00,16.689,16.734,16.634,16.692,550000.0
2008-05-16 09:01:00,16.717,16.731,16.655,16.713,1250000.0
2008-05-16 09:02:00,16.728,16.765,16.641,16.641,350000.0
2008-05-16 09:03:00,16.636,16.775,16.636,16.775,350000.0
2008-05-16 09:04:00,16.73,16.745,16.674,16.678,450000.0
2008-05-16 09:05:00,16.732,16.779,16.641,16.756,400000.0
2008-05-16 09:06:00,16.759,16.83,16.688,16.715,450000.0
2008-05-16 09:07:00,16.649,16.745,16.618,16.618,500000.0
2008-05-16 09:08:00,16.648,16.76,16.609,16.714,400000.0
2008-05-16 09:09:00,16.778,16.797,16.673,16.778,350000.0
2008-05-16 09:10:00,16.698,16.79,16.666,16.725,450000.0
2008-05-16 09:11:00,16.697,16.749,16.627,16.749,350000.0
2008-05-16 09:12:00,16.683,16.78,16.644,16.732,550000.0
2008-05-16 09:13:00,16.739,16.799,16.651,16.773,550000.0
2008-05-16 09:14:00,16.657,16.781,16.657,16.746,400000.0
2008-05-16 09:15:00,16.769,16.769,16.649,16.693,500000.0
2008-05-16 09:16:00,16.773,16.778,16.67,16.762,400000.0
2008-05-16 09:17:00,16.66,16.716,16.628,16.628,300000.0
2008-05-16 09:18:00,16.756,16.785,16.646,16.751,500000.0
2008-05-16 09:19:00,16.619,16.812,16.619,16.703,550000.0
2008-05-16 09:20:00,16.703,16.759,16.666,16.733,350000.0
2008-05-16 09:21:00,16.694,16.776,16.664,16.718,350000.0
2008-05-16 09:22:00,16.734,16.748,16.643,16.667,400000.0
2008-05-16 09:23:00,16.689,16.776,16.648,16.678,500000.0
2008-05-16 09:24:00,16.723,16.758,16.683,16.683,350000.0
2008-05-16 09:25:00,16.703,16.787,16.664,16.709,550000.0
2008-05-16 09:26:00,16.668,16.751,16.632,16.712,550000.0
2008-05-16 09:27:00,16.709,16.723,16.65,16.696,300000.0
2008-05-16 09:28:00,16.696,16.779,16.687,16.708,1550000.0
2008-05-16 09:29:00,16.71,16.746,16.635,16.729,450000.0
2008-05-16 09:30:00,16.705,16.816,16.658,16.694,450000.0
2008-05-16 09:31:00,16.766,16.771,16.71,16.712,350000.0
2008-05-16 09:32:00,16.714,16.777,16.647,16.647,400000.0
2008-05-16 09:33:00,16.643,16.786,16.643,16.731,550000.0
2008-05-16 09:34:00,16.668,16.842,16.66,16.787,1950000.0
2008-05-16 09:35:00,16.781,16.781,16.645,16.68,350000.0
2008-05-16 09:36:00,16.759,16.759,16.677,16.744,400000.0
2008-05-16 09:37:00,16.749,16.755,16.644,16.719,450000.0
2008-05-16 09:38:00,16.734,16.764,16.676,16.722,550000.0
2008-05-16 09:39:00,16.686,16.761,16.654,16.654,550000.0
2008-05-16 09:40:00,16.744,16.766,16.651,16.766,500000.0
2008-05-16 09:41:00,16.752,16.752,16.642,16.642,450000.0
2008-05-16 09:42:00,16.648,16.753,16.648,16.753,450000.0
2008-05-16 09:45:00,16.747,16.791,16.67,16.74,350000.0
2008-05-16 09:46:00,16.778,16.778,16.623,16.664,450000.0
2008-05-16 09:47:00,16.739,16.767,16.642,16.767,400000.0
2008-05-16 09:48:00,16.727,16.749,16.631,16.668,450000.0
2008-05-16 09:49:00,16.795,16.795,16.69,16.753,400000.0
2008-05-16 09:50:00,16.712,16.79,16.646,16.711,350000.0
2008-05-16 09:51:00,16.743,16.807,16.703,16.799,300000.0
2008-05-16 09:52:00,16.758,16.808,16.686,16.8,450000.0
2008-05-16 09:53:00,16.806,16.806,16.694,16.785,550000.0
2008-05-16 09:54:00,16.719,16.818,16.681,16.768,750000.0
2008-05-16 09:55:00,16.705,16.812,16.705,16.812,450000.0
2008-05-16 09:56:00,16.753,16.8,16.695,16.759,450000.0
2008-05-16 09:57:00,16.734,16.867,16.71,16.803,450000.0
2008-05-16 09:58:00,16.726,16.792,16.701,16.701,400000.0
2008-05-16 09:59:00,16.66,16.794,16.66,16.767,400000.0
2008-05-16 10:00:00,16.797,16.797,16.665,16.671,350000.0
2008-05-16 10:01:00,16.769,16.821,16.693,16.693,400000.0
2008-05-16 10:03:00,16.781,16.82,16.668,16.694,500000.0
2008-05-16 10:04:00,16.679,16.773,16.652,16.712,550000.0
2008-05-16 10:05:00,16.77,16.835,16.738,16.757,350000.0
2008-05-16 10:06:00,16.724,16.8,16.724,16.774,500000.0
2008-05-16 10:07:00,16.804,16.825,16.734,16.734,350000.0
2008-05-16 10:08:00,16.807,16.81,16.687,16.741,550000.0
2008-05-16 10:09:00,16.789,16.823,16.712,16.745,350000.0
2008-05-16 10:10:00,16.773,16.812,16.679,16.679,650000.0
2008-05-16 10:11:00,16.824,16.824,16.701,16.789,400000.0
2008-05-16 10:12:00,16.781,16.781,16.634,16.695,550000.0
2008-05-16 10:13:00,16.69,16.777,16.661,16.722,350000.0
2008-05-16 10:14:00,16.742,16.859,16.725,16.74,550000.0
2008-05-16 10:15:00,16.698,16.778,16.644,16.708,350000.0
2008-05-16 10:16:00,16.735,16.818,16.693,16.698,550000.0
2008-05-16 10:17:00,16.814,16.814,16.673,16.673,500000.0
2008-05-16 10:18:00,16.816,16.826,16.691,16.744,550000.0
2008-05-16 10:19:00,16.817,16.817,16.702,16.806,550000.0
2008-05-16 10:20:00,16.708,16.793,16.684,16.793,350000.0
2008-05-16 10:21:00,16.766,16.874,16.748,16.836,450000.0
2008-05-16 10:22:00,16.801,16.832,16.724,16.819,500000.0
2008-05-16 10:23:00,16.838,16.85,16.721,16.742,400000.0
2008-05-16 10:24:00,16.779,16.842,16.69,16.718,550000.0
2008-05-16 10:25:00,16.791,16.798,16.673,16.7,500000.0
2008-05-16 10:26:00,16.706,16.825,16.624,16.824,350000.0
2008-05-16 10:27:00,16.769,16.814,16.686,16.696,400000.0
2008-05-16 10:28:00,16.798,16.82,16.712,16.78,600000.0
2008-05-16 10:29:00,16.804,16.813,16.688,16.688,350000.0
2008-05-16 10:30:00,16.824,16.824,16.716,16.735,400000.0
2008-05-16 10:31:00,16.699,16.831,16.699,16.831,550000.0
2008-05-16 10:32:00,16.799,16.844,16.729,16.836,650000.0
2008-05-16 10:33:00,16.723,16.841,16.674,16.674,450000.0
2008-05-16 10:34:00,16.76,16.894,16.716,16.832,550000.0
2008-05-16 10:35:00,16.759,16.801,16.678,16.678,450000.0
2008-05-16 10:36:00,16.805,16.805,16.684,16.794,400000.0
2008-05-16 10:37:00,16.702,16.802,16.675,16.794,400000.0
2008-05-16 10:38:00,16.777,16.873,16.697,16.834,550000.0
2008-05-16 10:39:00,16.707,16.813,16.679,16.806,350000.0
2008-05-16 10:40:00,16.711,16.844,16.686,16.747,550000.0
2008-05-16 10:41:00,16.789,16.79,16.664,16.705,400000.0
2008-05-16 10:42:00,16.697,16.773,16.644,16.703,400000.0
2008-05-16 10:43:00,16.746,16.754,16.658,16.754,450000.0
2008-05-16 10:44:00,16.678,16.793,16.678,16.732,350000.0
2008-05-16 10:45:00,16.705,16.758,16.641,16.641,500000.0
2008-05-16 10:46:00,16.658,16.787,16.633,16.633,600000.0
2008-05-16 10:47:00,16.747,16.79,16.677,16.691,400000.0
2008-05-16 10:48:00,16.688,16.805,16.666,16.675,550000.0
2008-05-16 10:49:00,16.718,16.74,16.626,16.729,500000.0
2008-05-16 10:50:00,16.784,16.818,16.662,16.695,450000.0
2008-05-16 10:51:00,16.698,16.794,16.664,16.794,350000.0
2008-05-16 10:52:00,16.675,16.787,16.666,16.703,550000.0
2008-05-16 10:53:00,16.763,16.763,16.648,16.758,350000.0
2008-05-16 10:54:00,16.722,16.753,16.606,16.753,400000.0
2008-05-16 10:55:00,16.71,16.771,16.642,16.684,350000.0
2008-05-16 10:56:00,16.684,16.747,16.622,16.69,450000.0
2008-05-16 10:57:00,16.696,16.746,16.636,16.636,400000.0
2008-05-16 10:58:00,16.678,16.78,16.65,16.769,450000.0
2008-05-16 10:59:00,16.67,16.748,16.654,16.748,400000.0
2008-05-16 11:00:00,16.681,16.763,16.656,16.656,400000.0
2008-05-16 11:01:00,16.687,16.791,16.606,16.713,450000.0
2008-05-16 11:02:00,16.724,16.757,16.617,16.745,450000.0
2008-05-16 11:03:00,16.63,16.741,16.599,16.649,400000.0
2008-05-16 11:04:00,16.766,16.802,16.655,16.784,500000.0
2008-05-16 11:05:00,16.742,16.751,16.649,16.732,400000.0
2008-05-16 11:06:00,16.68,16.749,16.64,16.749,400000.0
2008-05-16 11:07:00,16.741,16.78,16.631,16.631,400000.0
2008-05-16 11:08:00,16.703,16.797,16.658,16.734,500000.0
2008-05-16 11:09:00,16.796,16.796,16.66,16.795,500000.0
2008-05-16 11:10:00,16.661,16.808,16.661,16.752,450000.0
2008-05-16 11:11:00,16.7,16.781,16.655,16.775,400000.0
2008-05-16 11:12:00,16.691,16.797,16.634,16.663,600000.0
2008-05-16 11:13:00,16.742,16.777,16.687,16.758,500000.0
2008-05-16 11:14:00,16.762,16.762,16.625,16.649,350000.0
2008-05-16 11:15:00,16.735,16.816,16.669,16.737,550000.0
2008-05-16 11:16:00,16.773,16.8,16.659,16.797,550000.0
2008-05-16 11:17:00,16.792,16.792,16.651,16.758,700000.0
2008-05-16 11:18:00,16.768,16.808,16.667,16.717,400000.0
2008-05-16 11:19:00,16.748,16.827,16.726,16.742,450000.0
2008-05-16 11:20:00,16.796,16.812,16.718,16.812,500000.0
2008-05-16 11:21:00,16.683,16.801,16.668,16.668,450000.0
2008-05-16 11:22:00,16.738,16.805,16.661,16.662,450000.0
2008-05-16 11:23:00,16.719,16.826,16.706,16.781,400000.0
2008-05-16 11:24:00,16.72,16.774,16.68,16.692,400000.0
2008-05-16 11:25:00,16.707,16.813,16.707,16.813,350000.0
2008-05-16 11:26:00,16.731,16.782,16.665,16.717,550000.0
2008-05-16 11:27:00,16.828,16.828,16.697,16.736,400000.0
2008-05-16 11:28:00,16.708,16.823,16.708,16.813,500000.0
2008-05-16 11:29:00,16.724,16.834,16.703,16.83,600000.0
2008-05-16 11:30:00,16.734,16.839,16.71,16.746,400000.0
2008-05-16 11:31:00,16.765,16.785,16.668,16.785,550000.0
2008-05-16 11:32:00,16.811,16.811,16.652,16.751,650000.0
2008-05-16 11:33:00,16.658,16.795,16.658,16.786,550000.0
2008-05-16 11:34:00,16.746,16.819,16.685,16.784,450000.0
2008-05-16 11:35:00,16.659,16.751,16.659,16.748,400000.0
2008-05-16 11:36:00,16.699,16.816,16.694,16.694,400000.0
2008-05-16 11:37:00,16.731,16.778,16.686,16.759,450000.0
2008-05-16 11:38:00,16.656,16.775,16.656,16.664,400000.0
2008-05-16 11:40:00,16.786,16.786,16.684,16.684,500000.0
2008-05-16 11:41:00,16.779,16.82,16.698,16.797,400000.0
2008-05-16 11:43:00,16.777,16.795,16.677,16.733,550000.0
2008-05-16 11:44:00,16.699,16.825,16.669,16.707,400000.0
2008-05-16 11:45:00,16.738,16.799,16.704,16.788,350000.0
2008-05-16 11:46:00,16.753,16.786,16.685,16.726,350000.0
2008-05-16 11:47:00,16.826,16.826,16.702,16.721,400000.0
2008-05-16 11:48:00,16.764,16.817,16.684,16.696,550000.0
2008-05-16 11:50:00,16.817,16.817,16.69,16.695,350000.0
2008-05-16 11:51:00,16.768,16.825,16.692,16.692,450000.0
2008-05-16 11:52:00,16.7,16.812,16.7,16.812,500000.0
2008-05-16 11:53:00,16.727,16.778,16.676,16.676,500000.0
2008-05-16 11:54:00,16.665,16.806,16.665,16.771,650000.0
2008-05-16 11:55:00,16.808,16.868,16.706,16.709,400000.0
2008-05-16 11:56:00,16.697,16.784,16.679,16.73,400000.0
2008-05-16 11:58:00,16.769,16.769,16.659,16.751,450000.0
2008-05-16 11:59:00,16.792,16.792,16.623,16.65,550000.0
2008-05-16 12:00:00,16.717,16.796,16.683,16.796,450000.0
2008-05-16 12:01:00,16.795,16.795,16.657,16.768,500000.0
2008-05-16 12:02:00,16.78,16.803,16.665,16.708,500000.0
2008-05-16 12:03:00,16.643,16.784,16.643,16.781,450000.0
2008-05-16 12:04:00,16.788,16.8,16.637,16.675,550000.0
2008-05-16 12:05:00,16.749,16.817,16.697,16.77,450000.0
2008-05-16 12:06:00,16.746,16.778,16.643,16.681,400000.0
2008-05-16 12:07:00,16.687,16.821,16.655,16.661,350000.0
2008-05-16 12:08:00,16.796,16.817,16.675,16.696,500000.0
2008-05-16 12:09:00,16.706,16.785,16.658,16.785,550000.0
2008-05-16 12:10:00,16.796,16.796,16.734,16.771,350000.0
2008-05-16 12:11:00,16.665,16.759,16.653,16.679,350000.0
2008-05-16 12:12:00,16.661,16.775,16.638,16.757,550000.0
2008-05-16 12:13:00,16.784,16.784,16.653,16.781,350000.0
2008-05-16 12:14:00,16.711,16.766,16.646,16.646,450000.0
2008-05-16 12:15:00,16.779,16.779,16.681,16.766,350000.0
2008-05-16 12:16:00,16.699,16.731,16.621,16.716,450000.0
2008-05-16 12:17:00,16.777,16.785,16.652,16.673,400000.0
2008-05-16 12:18:00,16.647,16.784,16.647,16.739,350000.0
2008-05-16 12:19:00,16.714,16.8,16.667,16.673,550000.0
2008-05-16 12:20:00,16.786,16.805,16.723,16.723,350000.0
2008-05-16 12:21:00,16.719,16.801,16.707,16.707,450000.0
2008-05-16 12:22:00,16.719,16.808,16.694,16.775,450000.0
2008-05-16 12:23:00,16.788,16.788,16.654,16.733,550000.0
2008-05-16 12:24:00,16.736,16.818,16.677,16.77,500000.0
2008-05-16 12:25:00,16.778,16.778,16.697,16.697,450000.0
2008-05-16 12:26:00,16.74,16.787,16.676,16.726,550000.0
2008-05-16 12:27:00,16.759,16.833,16.679,16.808,500000.0
2008-05-16 12:28:00,16.668,16.792,16.662,16.683,350000.0
2008-05-16 12:29:00,16.761,16.8,16.74,16.74,400000.0
2008-05-16 12:30:00,16.714,16.8,16.687,16.8,400000.0
2008-05-16 12:33:00,16.696,16.83,16.696,16.782,450000.0
2008-05-16 12:35:00,16.731,16.799,16.675,16.778,550000.0
2008-05-16 12:37:00,16.796,16.829,16.717,16.774,400000.0
2008-05-16 12:38:00,16.753,16.753,16.667,16.694,400000.0
2008-05-16 12:39:00,16.689,16.782,16.677,16.725,550000.0
2008-05-16 12:40:00,16.633,16.803,16.633,16.71,450000.0
2008-05-16 12:41:00,16.779,16.779,16.678,16.766,450000.0
2008-05-16 12:42:00,16.744,16.76,16.625,16.625,500000.0
2008-05-16 12:43:00,16.811,16.811,16.679,16.679,350000.0
2008-05-16 12:44:00,16.674,16.765,16.629,16.676,400000.0
2008-05-16 12:45:00,16.687,16.793,16.679,16.689,400000.0
2008-05-16 12:46:00,16.706,16.822,16.706,16.729,400000.0
2008-05-16 12:48:00,16.743,16.768,16.665,16.696,500000.0
2008-05-16 12:49:00,16.724,16.82,16.685,16.728,400000.0
2008-05-16 12:50:00,16.709,16.836,16.704,16.813,450000.0
2008-05-16 12:51:00,16.719,16.738,16.627,16.63,450000.0
2008-05-16 12:52:00,16.774,16.816,16.689,16.701,350000.0
2008-05-16 12:53:00,16.654,16.78,16.654,16.727,550000.0
2008-05-16 12:54:00,16.782,16.782,16.633,16.638,550000.0
2008-05-16 12:55:00,16.777,16.801,16.678,16.731,400000.0
2008-05-16 12:56:00,16.809,16.818,16.69,16.792,450000.0
2008-05-16 12:57:00,16.766,16.814,16.705,16.764,400000.0
2008-05-16 12:58:00,16.722,16.821,16.685,16.821,400000.0
2008-05-16 12:59:00,16.692,16.802,16.692,16.727,350000.0
2008-05-16 13:00:00,16.804,16.804,16.637,16.652,550000.0
2008-05-16 13:01:00,16.782,16.782,16.666,16.764,400000.0
2008-05-16 13:02:00,16.819,16.819,16.725,16.791,500000.0
2008-05-16 13:03:00,16.736,16.8,16.688,16.8,350000.0
2008-05-16 13:04:00,16.67,16.777,16.667,16.756,450000.0
2008-05-16 13:05:00,16.721,16.813,16.671,16.792,400000.0
2008-05-16 13:06:00,16.795,16.795,16.655,16.718,450000.0
2008-05-16 13:07:00,16.735,16.802,16.705,16.802,450000.0
2008-05-16 13:08:00,16.771,16.818,16.702,16.803,350000.0
2008-05-16 13:09:00,16.788,16.791,16.648,16.694,400000.0
2008-05-16 13:10:00,16.68,16.812,16.638,16.807,500000.0
2008-05-16 13:11:00,16.794,16.81,16.717,16.779,400000.0
2008-05-16 13:12:00,16.824,16.839,16.721,16.795,350000.0
2008-05-16 13:13:00,16.751,16.842,16.706,16.833,550000.0
2008-05-16 13:14:00,16.688,16.878,16.688,16.818,400000.0
2008-05-16 13:15:00,16.809,16.809,16.726,16.741,450000.0
2008-05-16 13:16:00,16.828,16.828,16.631,16.789,500000.0
2008-05-16 13:17:00,16.789,16.842,16.729,16.842,450000.0
2008-05-16 13:18:00,16.813,16.813,16.702,16.753,350000.0
2008-05-16 13:19:00,16.806,16.814,16.667,16.714,700000.0
2008-05-16 13:20:00,16.739,16.791,16.628,16.673,800000.0
2008-05-16 13:21:00,16.723,16.808,16.678,16.785,400000.0
2008-05-16 13:22:00,16.691,16.861,16.691,16.738,550000.0
2008-05-16 13:23:00,16.787,16.804,16.665,16.7,450000.0
2008-05-16 13:24:00,16.728,16.789,16.728,16.787,350000.0
2008-05-16 13:25:00,16.699,16.835,16.699,16.789,450000.0
2008-05-16 13:26:00,16.803,16.803,16.699,16.741,400000.0
2008-05-16 13:27:00,16.662,16.789,16.662,16.685,500000.0
2008-05-16 13:28:00,16.795,16.804,16.691,16.691,400000.0
2008-05-16 13:29:00,16.761,16.787,16.654,16.764,400000.0
2008-05-16 13:30:00,16.679,16.778,16.676,16.778,450000.0
2008-05-16 13:31:00,16.743,16.776,16.65,16.745,550000.0
2008-05-16 13:32:00,16.77,16.777,16.708,16.777,400000.0
2008-05-16 13:33:00,16.731,16.814,16.68,16.73,350000.0
2008-05-16 13:34:00,16.77,16.794,16.667,16.667,400000.0
2008-05-16 13:35:00,16.735,16.823,16.731,16.804,550000.0
2008-05-16 13:36:00,16.7,16.802,16.68,16.785,650000.0
2008-05-16 13:37:00,16.716,16.776,16.673,16.679,400000.0
2008-05-16 13:38:00,16.687,16.82,16.687,16.809,350000.0
2008-05-16 13:39:00,16.701,16.798,16.701,16.722,600000.0
2008-05-16 13:40:00,16.825,16.871,16.706,16.812,500000.0
2008-05-16 13:41:00,16.716,16.831,16.712,16.73,400000.0
2008-05-16 13:42:00,16.741,16.809,16.701,16.712,350000.0
2008-05-16 13:43:00,16.753,16.85,16.719,16.836,750000.0
2008-05-16 13:44:00,16.725,16.875,16.704,16.739,450000.0
2008-05-16 13:45:00,16.8,16.881,16.754,16.881,350000.0
2008-05-16 13:46:00,16.808,16.921,16.808,16.886,350000.0
2008-05-16 13:47:00,16.897,16.897,16.78,16.855,400000.0
2008-05-16 13:48:00,16.897,16.897,16.818,16.875,350000.0
2008-05-16 13:49:00,16.819,16.875,16.758,16.761,350000.0
2008-05-16 13:50:00,16.793,16.884,16.705,16.739,550000.0
2008-05-16 13:51:00,16.801,16.895,16.761,16.761,350000.0
2008-05-16 13:52:00,16.868,16.878,16.792,16.792,400000.0
2008-05-16 13:53:00,16.914,16.914,16.794,16.883,400000.0
2008-05-16 13:54:00,16.825,16.915,16.777,16.903,400000.0
2008-05-16 13:55:00,16.918,16.918,16.799,16.799,350000.0
2008-05-16 13:56:00,16.865,16.886,16.787,16.869,350000.0
2008-05-16 13:57:00,16.87,16.903,16.754,16.754,550000.0
2008-05-16 13:58:00,16.772,16.872,16.772,16.818,450000.0
2008-05-16 13:59:00,16.795,16.862,16.77,16.77,450000.0
2008-05-16 14:00:00,16.915,16.915,16.74,16.807,450000.0
2008-05-16 14:01:00,16.911,16.911,16.809,16.903,400000.0
2008-05-16 14:02:00,16.818,16.924,16.818,16.852,400000.0
2008-05-16 14:03:00,16.832,16.901,16.822,16.895,350000.0
2008-05-16 14:04:00,16.879,16.908,16.785,16.889,400000.0
2008-05-16 14:05:00,16.927,16.927,16.796,16.918,400000.0
2008-05-16 14:06:00,16.836,16.935,16.828,16.828,450000.0
2008-05-16 14:07:00,16.905,16.919,16.779,16.899,350000.0
2008-05-16 14:08:00,16.815,16.924,16.783,16.796,550000.0
2008-05-16 14:09:00,16.86,16.91,16.789,16.847,500000.0
2008-05-16 14:10:00,16.811,16.898,16.754,16.885,400000.0
2008-05-16 14:11:00,16.884,16.884,16.728,16.769,500000.0
2008-05-16 14:12:00,16.755,16.815,16.755,16.795,350000.0
2008-05-16 14:13:00,16.803,16.91,16.803,16.826,450000.0
2008-05-16 14:14:00,16.828,16.901,16.816,16.824,350000.0
2008-05-16 14:15:00,16.849,16.872,16.758,16.808,350000.0
2008-05-16 14:16:00,16.895,16.943,16.792,16.91,500000.0
2008-05-16 14:17:00,16.813,16.885,16.771,16.838,400000.0
2008-05-16 14:18:00,16.818,16.86,16.784,16.828,400000.0
2008-05-16 14:19:00,16.93,16.974,16.793,16.804,700000.0
2008-05-16 14:20:00,16.901,16.939,16.83,16.922,500000.0
2008-05-16 14:21:00,16.931,16.931,16.785,16.86,400000.0
2008-05-16 14:22:00,16.905,16.905,16.806,16.902,400000.0
2008-05-16 14:23:00,16.912,16.927,16.783,16.851,450000.0
2008-05-16 14:24:00,16.899,16.926,16.828,16.91,400000.0
2008-05-16 14:25:00,16.816,16.922,16.777,16.777,350000.0
2008-05-16 14:26:00,16.929,16.953,16.819,16.928,500000.0
2008-05-16 14:27:00,16.811,16.887,16.745,16.819,550000.0
2008-05-16 14:28:00,16.972,17.006,16.841,16.892,450000.0
2008-05-16 14:29:00,16.861,16.938,16.829,16.851,550000.0
2008-05-16 14:30:00,16.921,16.966,16.834,16.907,350000.0
2008-05-16 14:31:00,16.886,16.901,16.808,16.834,400000.0
2008-05-16 14:32:00,16.925,16.925,16.816,16.873,550000.0
2008-05-16 14:33:00,16.855,16.897,16.75,16.816,400000.0
2008-05-16 14:34:00,16.906,16.906,16.825,16.893,350000.0
2008-05-16 14:35:00,16.917,16.936,16.812,16.846,400000.0
2008-05-16 14:36:00,16.896,16.903,16.771,16.854,400000.0
2008-05-16 14:37:00,16.816,16.889,16.766,16.889,400000.0
2008-05-16 14:38:00,16.735,16.846,16.689,16.689,350000.0
2008-05-16 14:39:00,16.772,16.873,16.719,16.743,500000.0
2008-05-16 14:40:00,16.716,16.835,16.703,16.835,400000.0
2008-05-16 14:41:00,16.821,16.821,16.752,16.802,350000.0
2008-05-16 14:42:00,16.787,16.787,16.688,16.718,500000.0
2008-05-16 14:43:00,16.815,16.828,16.703,16.828,350000.0
2008-05-16 14:44:00,16.723,16.873,16.723,16.827,350000.0
2008-05-16 14:45:00,16.819,16.835,16.759,16.776,400000.0
2008-05-16 14:46:00,16.859,16.859,16.718,16.785,450000.0
2008-05-16 14:47:00,16.768,16.875,16.767,16.864,550000.0
2008-05-16 14:48:00,16.834,16.855,16.773,16.773,400000.0
2008-05-16 14:49:00,16.854,16.879,16.785,16.805,400000.0
2008-05-16 14:50:00,16.874,16.874,16.743,16.812,500000.0
2008-05-16 14:51:00,16.749,16.853,16.749,16.798,400000.0
2008-05-16 14:52:00,16.825,16.87,16.765,16.779,500000.0
2008-05-16 14:53:00,16.847,16.871,16.732,16.871,450000.0
2008-05-16 14:54:00,16.849,16.894,16.75,16.75,550000.0
2008-05-16 14:55:00,16.857,16.864,16.76,16.832,400000.0
2008-05-16 14:56:00,16.834,16.844,16.778,16.828,450000.0
2008-05-16 14:57:00,16.787,16.857,16.739,16.752,400000.0
2008-05-16 14:58:00,16.753,16.872,16.741,16.753,550000.0
2008-05-16 14:59:00,16.863,16.864,16.789,16.864,350000.0
2008-05-16 15:00:00,16.794,16.913,16.756,16.876,350000.0
2008-05-16 15:01:00,16.789,16.902,16.789,16.838,400000.0
2008-05-16 15:02:00,16.865,16.904,16.791,16.887,400000.0
2008-05-16 15:03:00,16.839,16.888,16.797,16.797,500000.0
2008-05-16 15:04:00,16.798,16.821,16.738,16.738,350000.0
2008-05-16 15:05:00,16.791,16.892,16.751,16.765,550000.0
2008-05-16 15:06:00,16.859,16.859,16.743,16.758,500000.0
2008-05-16 15:07:00,16.868,16.898,16.784,16.81,500000.0
2008-05-16 15:08:00,16.858,16.889,16.785,16.814,350000.0
2008-05-16 15:09:00,16.837,16.931,16.779,16.829,450000.0
2008-05-16 15:10:00,16.796,16.888,16.758,16.802,500000.0
2008-05-16 15:11:00,16.853,16.926,16.78,16.78,400000.0
2008-05-16 15:12:00,16.889,16.889,16.733,16.779,500000.0
2008-05-16 15:13:00,16.868,16.87,16.82,16.859,350000.0
2008-05-16 15:14:00,16.883,16.883,16.738,16.834,400000.0
2008-05-16 15:15:00,16.877,16.901,16.828,16.861,350000.0
2008-05-16 15:16:00,16.883,16.919,16.816,16.885,500000.0
2008-05-16 15:17:00,16.916,16.916,16.823,16.891,300000.0
2008-05-16 15:18:00,16.829,16.908,16.747,16.908,400000.0
2008-05-16 15:19:00,16.84,16.903,16.777,16.903,350000.0
2008-05-16 15:20:00,16.8,16.913,16.777,16.777,550000.0
2008-05-16 15:21:00,16.823,16.939,16.823,16.837,350000.0
2008-05-16 15:22:00,16.933,16.939,16.894,16.934,400000.0
2008-05-16 15:23:00,16.914,16.914,16.826,16.874,350000.0
2008-05-16 15:24:00,16.889,16.949,16.816,16.917,500000.0
2008-05-16 15:25:00,16.855,16.921,16.802,16.894,350000.0
2008-05-16 15:26:00,16.775,16.882,16.772,16.845,400000.0
2008-05-16 15:27:00,16.851,16.884,16.783,16.837,400000.0
2008-05-16 15:28:00,16.841,16.886,16.74,16.74,450000.0
2008-05-16 15:29:00,16.883,16.914,16.802,16.876,500000.0
2008-05-16 15:30:00,16.799,16.902,16.799,16.812,350000.0
2008-05-16 15:31:00,16.78,16.902,16.774,16.774,550000.0
2008-05-16 15:32:00,16.884,16.935,16.813,16.889,550000.0
2008-05-16 15:33:00,16.881,16.881,16.747,16.812,400000.0
2008-05-16 15:34:00,16.836,16.918,16.792,16.912,500000.0
2008-05-16 15:35:00,16.872,16.872,16.741,16.825,600000.0
2008-05-16 15:36:00,16.865,16.88,16.749,16.84,550000.0
2008-05-16 15:37:00,16.84,16.884,16.744,16.882,450000.0
2008-05-16 15:38:00,16.792,16.87,16.771,16.835,550000.0
2008-05-16 15:39:00,16.8,16.899,16.791,16.805,350000.0
2008-05-16 15:40:00,16.77,16.873,16.745,16.833,450000.0
2008-05-16 15:41:00,16.839,16.916,16.809,16.821,450000.0
2008-05-16 15:42:00,16.893,16.902,16.857,16.868,400000.0
2008-05-16 15:43:00,16.834,16.89,16.801,16.875,350000.0
2008-05-16 15:44:00,16.797,16.912,16.797,16.862,450000.0
2008-05-16 15:45:00,16.898,16.898,16.729,16.793,350000.0
2008-05-16 15:46:00,16.901,16.901,16.79,16.88,500000.0
2008-05-16 15:47:00,16.768,16.899,16.754,16.754,350000.0
2008-05-16 15:48:00,16.782,16.88,16.782,16.786,550000.0
2008-05-16 15:49:00,16.813,16.883,16.777,16.846,400000.0
2008-05-16 15:50:00,16.794,16.839,16.76,16.762,350000.0
2008-05-16 15:51:00,16.885,16.885,16.76,16.867,450000.0
2008-05-16 15:52:00,16.846,16.859,16.755,16.795,450000.0
2008-05-16 15:53:00,16.823,16.845,16.763,16.817,250000.0
2008-05-16 15:54:00,16.736,16.851,16.703,16.839,500000.0
2008-05-16 15:55:00,16.869,16.873,16.745,16.873,500000.0
2008-05-16 15:56:00,16.837,16.906,16.808,16.83,1000000.0
2008-05-16 15:57:00,16.816,16.874,16.799,16.859,500000.0
2008-05-16 15:58:00,16.788,16.867,16.78,16.867,400000.0
2008-05-16 15:59:00,16.892,16.892,16.805,16.884,550000.0
2008-05-16 16:00:00,16.809,16.901,16.759,16.856,450000.0
2008-05-16 16:01:00,16.888,16.888,16.748,16.767,350000.0
2008-05-16 16:02:00,16.913,16.93,16.791,16.851,550000.0
2008-05-16 16:03:00,16.836,16.903,16.826,16.845,350000.0
2008-05-16 16:04:00,16.899,16.907,16.773,16.847,350000.0
2008-05-16 16:05:00,16.78,16.89,16.73,16.89,400000.0
2008-05-16 16:06:00,16.873,16.873,16.733,16.82,500000.0
2008-05-16 16:07:00,16.801,16.901,16.736,16.758,550000.0
2008-05-16 16:08:00,16.807,16.84,16.717,16.755,550000.0
2008-05-16 16:09:00,16.874,16.874,16.76,16.803,350000.0
2008-05-16 16:10:00,16.831,16.901,16.772,16.871,350000.0
2008-05-16 16:11:00,16.875,16.882,16.781,16.839,400000.0
2008-05-16 16:12:00,16.822,16.873,16.743,16.792,550000.0
2008-05-16 16:13:00,16.789,16.893,16.752,16.829,400000.0
2008-05-16 16:14:00,16.858,16.882,16.732,16.786,550000.0
2008-05-16 16:15:00,16.789,16.881,16.757,16.757,500000.0
2008-05-16 16:16:00,16.852,16.862,16.756,16.862,350000.0
2008-05-16 16:17:00,16.733,16.835,16.733,16.796,350000.0
2008-05-16 16:18:00,16.84,16.882,16.796,16.802,350000.0
2008-05-16 16:19:00,16.753,16.848,16.753,16.79,550000.0
2008-05-16 16:20:00,16.77,16.859,16.741,16.797,350000.0
2008-05-16 16:21:00,16.849,16.891,16.775,16.807,350000.0
2008-05-16 16:22:00,16.768,16.896,16.699,16.896,400000.0
2008-05-16 16:23:00,16.883,16.95,16.753,16.879,950000.0
2008-05-16 16:24:00,16.915,16.915,16.761,16.803,550000.0
2008-05-16 16:25:00,16.807,16.902,16.765,16.828,350000.0
2008-05-16 16:26:00,16.847,16.924,16.828,16.84,350000.0
2008-05-16 16:27:00,16.907,16.907,16.715,16.834,550000.0
2008-05-16 16:28:00,16.859,16.914,16.812,16.867,500000.0
2008-05-16 16:29:00,16.806,16.901,16.762,16.815,450000.0
2008-05-16 16:30:00,16.881,16.881,16.777,16.798,500000.0
2008-05-16 16:31:00,16.839,16.852,16.739,16.777,350000.0
2008-05-16 16:32:00,16.909,16.916,16.803,16.803,500000.0
2008-05-16 16:33:00,16.871,16.948,16.791,16.943,400000.0
2008-05-16 16:34:00,16.935,16.976,16.867,16.918,350000.0
2008-05-16 16:35:00,16.85,16.955,16.85,16.916,300000.0
2008-05-16 16:36:00,16.849,16.967,16.818,16.878,500000.0
2008-05-16 16:37:00,16.851,16.965,16.833,16.857,350000.0
2008-05-16 16:38:00,16.884,16.949,16.82,16.842,550000.0
2008-05-16 16:39:00,16.805,16.919,16.805,16.836,400000.0
2008-05-16 16:40:00,16.931,16.931,16.765,16.833,550000.0
2008-05-16 16:41:00,16.805,16.949,16.805,16.946,400000.0
2008-05-16 16:42:00,16.929,16.929,16.794,16.925,400000.0
2008-05-16 16:43:00,16.825,16.953,16.823,16.843,350000.0
2008-05-16 16:44:00,16.806,16.903,16.806,16.82,350000.0
2008-05-16 16:45:00,16.897,16.941,16.832,16.849,500000.0
2008-05-16 16:46:00,16.954,16.954,16.825,16.898,500000.0
2008-05-16 16:47:00,16.901,16.901,16.795,16.884,400000.0
2008-05-16 16:48:00,16.874,16.916,16.788,16.897,350000.0
2008-05-16 16:49:00,16.768,16.925,16.768,16.801,400000.0
2008-05-16 16:50:00,16.901,16.938,16.833,16.933,500000.0
2008-05-16 16:51:00,16.87,16.922,16.83,16.889,400000.0
2008-05-16 16:52:00,16.838,16.95,16.838,16.904,400000.0
2008-05-16 16:53:00,16.844,16.967,16.841,16.965,350000.0
2008-05-16 16:54:00,16.846,16.966,16.818,16.963,550000.0
2008-05-16 16:55:00,16.889,16.941,16.828,16.941,600000.0
2008-05-16 16:56:00,16.943,16.946,16.833,16.86,550000.0
2008-05-16 16:57:00,16.951,16.967,16.854,16.906,350000.0
2008-05-16 16:58:00,16.9,16.983,16.852,16.88,550000.0
2008-05-16 16:59:00,16.914,17.016,16.867,16.939,350000.0
2008-05-16 17:00:00,16.877,16.993,16.877,16.989,450000.0
2008-05-16 17:01:00,17.024,17.024,16.911,16.996,350000.0
2008-05-16 17:02:00,16.897,17.035,16.886,16.902,550000.0
2008-05-16 17:03:00,16.969,16.978,16.887,16.887,300000.0
2008-05-16 17:04:00,16.923,16.992,16.923,16.955,400000.0
2008-05-16 17:05:00,16.899,16.959,16.856,16.949,550000.0
2008-05-16 17:06:00,16.978,17.0,16.855,16.855,350000.0
2008-05-16 17:07:00,16.885,17.009,16.841,16.989,350000.0
2008-05-16 17:08:00,16.98,16.98,16.862,16.93,250000.0
2008-05-16 17:09:00,16.946,16.946,16.853,16.936,500000.0
2008-05-16 17:10:00,16.979,16.997,16.881,16.951,500000.0
2008-05-16 17:11:00,16.96,16.963,16.868,16.963,450000.0
2008-05-16 17:12:00,16.888,17.01,16.875,16.972,450000.0
2008-05-16 17:13:00,16.901,17.01,16.871,16.895,550000.0
2008-05-16 17:14:00,17.017,17.039,16.908,16.908,350000.0
2008-05-16 17:15:00,16.988,17.002,16.964,17.002,350000.0
2008-05-16 17:16:00,16.916,17.036,16.884,17.036,350000.0
2008-05-16 17:17:00,16.973,17.001,16.867,17.001,550000.0
2008-05-16 17:18:00,16.938,16.996,16.849,16.996,350000.0
2008-05-16 17:19:00,16.893,16.975,16.843,16.888,400000.0
2008-05-16 17:20:00,16.978,17.029,16.895,16.993,500000.0
2008-05-16 17:21:00,16.959,17.009,16.926,16.972,350000.0
2008-05-16 17:22:00,16.935,17.0,16.907,16.94,550000.0
2008-05-16 17:23:00,17.017,17.03,16.884,16.885,450000.0
2008-05-16 17:24:00,16.904,16.982,16.841,16.871,400000.0
2008-05-16 17:25:00,16.909,17.004,16.815,16.98,700000.0
2008-05-16 17:26:00,16.983,17.009,16.872,16.989,550000.0
2008-05-16 17:27:00,16.941,16.941,16.802,16.892,450000.0
2008-05-16 17:28:00,16.934,16.954,16.832,16.833,450000.0
2008-05-16 17:29:00,16.946,16.946,16.825,16.87,350000.0
2008-05-16 17:30:00,16.922,16.954,16.798,16.911,500000.0
2008-05-16 17:31:00,16.795,16.954,16.795,16.854,500000.0
2008-05-16 17:32:00,16.907,16.966,16.856,16.957,450000.0
2008-05-16 17:33:00,16.92,16.94,16.815,16.815,350000.0
2008-05-16 17:34:00,16.882,16.976,16.85,16.976,450000.0
2008-05-16 17:35:00,16.852,16.961,16.766,16.87,500000.0
2008-05-16 17:36:00,16.963,16.963,16.809,16.943,550000.0
2008-05-16 17:37:00,16.93,16.944,16.834,16.917,400000.0
2008-05-16 17:38:00,16.952,16.952,16.806,16.93,500000.0
2008-05-16 17:39:00,16.842,16.904,16.842,16.867,550000.0
2008-05-16 17:40:00,16.948,16.974,16.816,16.956,450000.0
2008-05-16 17:41:00,16.913,16.982,16.838,16.874,550000.0
2008-05-16 17:42:00,16.896,16.971,16.865,16.882,350000.0
2008-05-16 17:43:00,16.96,16.971,16.84,16.947,500000.0
2008-05-16 17:44:00,16.97,16.981,16.832,16.846,500000.0
2008-05-16 17:45:00,16.965,16.965,16.86,16.863,400000.0
2008-05-16 17:46:00,16.927,16.927,16.755,16.824,750000.0
2008-05-16 17:47:00,16.949,16.991,16.863,16.87,500000.0
2008-05-16 17:48:00,16.943,16.943,16.811,16.876,250000.0
2008-05-16 17:49:00,16.849,16.947,16.833,16.892,400000.0
2008-05-16 17:50:00,16.909,16.909,16.775,16.798,600000.0
2008-05-16 17:51:00,16.785,16.896,16.746,16.896,500000.0
2008-05-16 17:52:00,16.925,16.925,16.802,16.835,350000.0
2008-05-16 17:53:00,16.858,16.901,16.749,16.897,400000.0
2008-05-16 17:54:00,16.846,16.93,16.808,16.83,450000.0
2008-05-16 17:55:00,16.806,16.92,16.806,16.904,350000.0
2008-05-16 17:56:00,16.775,16.905,16.775,16.881,550000.0
2008-05-16 17:57:00,16.839,16.884,16.77,16.77,400000.0
2008-05-16 17:58:00,16.853,16.892,16.749,16.882,400000.0
2008-05-16 17:59:00,16.763,16.914,16.763,16.914,450000.0
2008-05-16 18:00:00,16.821,16.887,16.821,16.833,400000.0
2008-05-16 18:01:00,16.929,16.929,16.805,16.842,350000.0
2008-05-16 18:02:00,16.852,16.922,16.788,16.845,450000.0
2008-05-16 18:03:00,16.952,16.952,16.819,16.916,350000.0
2008-05-16 18:04:00,16.788,16.897,16.788,16.897,250000.0
2008-05-16 18:05:00,16.845,16.905,16.765,16.765,250000.0
2008-05-16 18:06:00,16.817,16.928,16.789,16.907,500000.0
2008-05-16 18:07:00,16.907,16.907,16.761,16.791,450000.0
2008-05-16 18:08:00,16.878,16.895,16.774,16.774,350000.0
2008-05-16 18:09:00,16.84,16.917,16.803,16.803,450000.0
2008-05-16 18:10:00,16.846,16.954,16.846,16.883,450000.0
2008-05-16 18:11:00,16.84,16.918,16.782,16.915,450000.0
2008-05-16 18:12:00,16.806,16.882,16.798,16.83,500000.0
2008-05-16 18:13:00,16.892,16.892,16.801,16.85,550000.0
2008-05-16 18:14:00,16.908,16.908,16.806,16.806,250000.0
2008-05-16 18:15:00,16.875,16.901,16.781,16.825,350000.0
2008-05-16 18:16:00,16.832,16.901,16.805,16.805,250000.0
2008-05-16 18:17:00,16.856,16.856,16.753,16.814,400000.0
2008-05-16 18:18:00,16.806,16.907,16.79,16.861,500000.0
2008-05-16 18:19:00,16.867,16.894,16.751,16.858,450000.0
2008-05-16 18:20:00,16.846,16.904,16.757,16.784,600000.0
2008-05-16 18:21:00,16.759,16.904,16.759,16.855,400000.0
2008-05-16 18:22:00,16.917,16.917,16.801,16.832,450000.0
2008-05-16 18:23:00,16.854,16.886,16.833,16.884,550000.0
2008-05-16 18:24:00,16.898,16.945,16.89,16.938,400000.0
2008-05-16 18:25:00,16.819,16.941,16.819,16.866,350000.0
2008-05-16 18:26:00,16.845,16.92,16.809,16.821,350000.0
2008-05-16 18:27:00,16.899,16.956,16.852,16.852,350000.0
2008-05-16 18:28:00,16.839,16.969,16.832,16.869,450000.0
2008-05-16 18:29:00,16.931,16.931,16.787,16.825,700000.0
2008-05-16 18:30:00,16.91,16.936,16.792,16.895,400000.0
2008-05-16 18:31:00,16.915,16.919,16.826,16.882,450000.0
2008-05-16 18:32:00,16.927,16.955,16.825,16.825,350000.0
2008-05-16 18:33:00,16.888,16.937,16.771,16.937,350000.0
2008-05-16 18:34:00,16.947,16.947,16.864,16.896,350000.0
2008-05-16 18:35:00,16.882,16.928,16.783,16.892,550000.0
2008-05-16 18:36:00,16.884,16.915,16.802,16.851,450000.0
2008-05-16 18:37:00,16.867,16.899,16.78,16.871,600000.0
2008-05-16 18:38:00,16.926,16.933,16.814,16.859,500000.0
2008-05-16 18:39:00,16.849,16.928,16.808,16.808,500000.0
2008-05-16 18:40:00,16.874,16.908,16.807,16.833,400000.0
2008-05-16 18:41:00,16.804,16.937,16.804,16.853,300000.0
2008-05-16 18:42:00,16.796,16.96,16.796,16.842,350000.0
2008-05-16 18:43:00,16.849,16.976,16.849,16.945,450000.0
2008-05-16 18:44:00,16.86,16.971,16.814,16.882,500000.0
2008-05-16 18:45:00,16.904,16.904,16.778,16.844,350000.0
2008-05-16 18:46:00,16.802,16.898,16.736,16.842,500000.0
2008-05-16 18:47:00,16.9,16.923,16.764,16.86,450000.0
2008-05-16 18:48:00,16.789,16.874,16.77,16.802,350000.0
2008-05-16 18:49:00,16.809,16.872,16.727,16.818,450000.0
2008-05-16 18:50:00,16.89,16.89,16.746,16.855,950000.0
2008-05-16 18:51:00,16.761,16.841,16.74,16.74,250000.0
2008-05-16 18:52:00,16.854,16.904,16.736,16.81,400000.0
2008-05-16 18:53:00,16.834,16.868,16.742,16.808,400000.0
2008-05-16 18:54:00,16.874,16.874,16.723,16.831,350000.0
2008-05-16 18:55:00,16.783,16.858,16.778,16.855,350000.0
2008-05-16 18:56:00,16.781,16.864,16.74,16.784,450000.0
2008-05-16 18:57:00,16.758,16.864,16.758,16.844,500000.0
2008-05-16 18:58:00,16.816,16.874,16.816,16.831,300000.0
2008-05-16 18:59:00,16.844,16.926,16.809,16.809,600000.0
2008-05-16 19:00:00,16.818,16.867,16.816,16.867,350000.0
2008-05-16 19:01:00,16.862,16.875,16.758,16.856,450000.0
2008-05-16 19:02:00,16.807,16.91,16.779,16.78,550000.0
2008-05-16 19:03:00,16.868,16.881,16.753,16.755,400000.0
2008-05-16 19:04:00,16.79,16.875,16.76,16.766,450000.0
2008-05-16 19:05:00,16.776,16.84,16.715,16.812,400000.0
2008-05-16 19:06:00,16.839,16.84,16.746,16.776,500000.0
2008-05-16 19:07:00,16.769,16.931,16.769,16.879,550000.0
2008-05-16 19:08:00,16.774,16.859,16.756,16.756,250000.0
2008-05-16 19:09:00,16.813,16.861,16.785,16.797,350000.0
2008-05-16 19:10:00,16.856,16.88,16.747,16.769,550000.0
2008-05-16 19:11:00,16.866,16.866,16.781,16.864,550000.0
2008-05-16 19:12:00,16.842,16.852,16.742,16.813,500000.0
2008-05-16 19:13:00,16.743,16.845,16.682,16.827,600000.0
2008-05-16 19:14:00,16.857,16.859,16.749,16.749,400000.0
2008-05-16 19:15:00,16.774,16.842,16.765,16.835,350000.0
2008-05-16 19:16:00,16.824,16.849,16.744,16.772,550000.0
2008-05-16 19:17:00,16.752,16.873,16.752,16.836,550000.0
2008-05-16 19:18:00,16.829,16.863,16.767,16.863,400000.0
2008-05-16 19:19:00,16.788,16.848,16.723,16.848,650000.0
2008-05-16 19:20:00,16.793,16.834,16.746,16.834,550000.0
2008-05-16 19:21:00,16.88,16.88,16.8,16.8,150000.0
2008-05-16 19:22:00,16.861,16.872,16.747,16.872,500000.0
2008-05-16 19:23:00,16.869,16.907,16.785,16.785,450000.0
2008-05-16 19:24:00,16.819,16.907,16.763,16.867,400000.0
2008-05-16 19:25:00,16.849,16.875,16.725,16.875,550000.0
2008-05-16 19:26:00,16.844,16.862,16.759,16.862,400000.0
2008-05-16 19:27:00,16.883,16.919,16.786,16.888,450000.0
2008-05-16 19:28:00,16.859,16.859,16.772,16.773,250000.0
2008-05-16 19:29:00,16.796,16.909,16.776,16.776,350000.0
2008-05-16 19:30:00,16.905,16.916,16.763,16.802,400000.0
2008-05-16 19:32:00,16.816,16.908,16.772,16.788,400000.0
2008-05-16 19:33:00,16.76,16.887,16.76,16.861,450000.0
2008-05-16 19:34:00,16.796,16.909,16.79,16.79,400000.0
2008-05-16 19:35:00,16.819,16.899,16.795,16.848,300000.0
2008-05-16 19:36:00,16.827,16.9,16.827,16.9,100000.0
2008-05-16 19:37:00,16.786,16.843,16.767,16.767,200000.0
2008-05-16 19:38:00,16.891,16.891,16.824,16.84,150000.0
2008-05-16 19:39:00,16.909,16.914,16.798,16.865,300000.0
2008-05-16 19:40:00,16.935,16.951,16.852,16.852,400000.0
2008-05-16 19:41:00,16.847,16.888,16.803,16.888,250000.0
2008-05-16 19:42:00,16.91,16.91,16.813,16.813,100000.0
2008-05-16 19:43:00,16.798,16.92,16.788,16.788,500000.0
2008-05-16 19:44:00,16.862,16.901,16.751,16.89,350000.0
2008-05-16 19:45:00,16.856,16.867,16.797,16.867,300000.0
2008-05-16 19:46:00,16.879,16.879,16.75,16.816,550000.0
2008-05-16 19:47:00,16.868,16.933,16.803,16.803,400000.0
2008-05-16 19:48:00,16.875,16.905,16.798,16.877,350000.0
2008-05-16 19:49:00,16.869,16.88,16.789,16.789,350000.0
2008-05-16 19:50:00,16.923,16.923,16.798,16.917,450000.0
2008-05-16 19:51:00,16.879,16.924,16.82,16.885,300000.0
2008-05-16 19:52:00,16.864,16.958,16.842,16.931,400000.0
2008-05-16 19:53:00,16.856,16.909,16.802,16.909,400000.0
2008-05-16 19:54:00,16.902,16.931,16.814,16.814,400000.0
2008-05-16 19:55:00,16.848,16.932,16.805,16.87,450000.0
2008-05-16 19:56:00,16.843,16.928,16.791,16.87,550000.0
2008-05-16 19:57:00,16.807,16.936,16.807,16.828,350000.0
2008-05-16 19:58:00,16.885,16.905,16.777,16.808,400000.0
2008-05-16 20:00:00,16.837,16.922,16.827,16.922,350000.0
2008-05-16 20:01:00,16.9,16.917,16.773,16.917,350000.0
2008-05-16 20:02:00,16.868,16.925,16.828,16.909,500000.0
2008-05-16 20:03:00,16.845,16.921,16.803,16.891,450000.0
2008-05-16 20:04:00,16.893,16.93,16.826,16.826,300000.0
2008-05-16 20:05:00,16.929,16.929,16.838,16.882,300000.0
2008-05-16 20:06:00,16.812,16.891,16.812,16.832,250000.0
2008-05-16 20:07:00,16.853,16.913,16.827,16.856,400000.0
2008-05-16 20:08:00,16.848,16.848,16.785,16.813,250000.0
2008-05-16 20:09:00,16.825,16.942,16.816,16.874,900000.0
2008-05-16 20:10:00,16.871,16.906,16.776,16.906,450000.0
2008-05-16 20:11:00,16.879,16.911,16.791,16.911,400000.0
2008-05-16 20:12:00,16.833,16.891,16.799,16.799,250000.0
2008-05-16 20:13:00,16.894,16.894,16.806,16.821,500000.0
2008-05-16 20:14:00,16.918,16.923,16.795,16.863,500000.0
2008-05-16 20:15:00,16.911,16.911,16.816,16.848,300000.0
2008-05-16 20:16:00,16.895,16.915,16.798,16.798,500000.0
2008-05-16 20:17:00,16.851,16.9,16.814,16.826,350000.0
2008-05-16 20:18:00,16.893,16.893,16.867,16.867,100000.0
2008-05-16 20:19:00,16.863,16.867,16.759,16.8,350000.0
2008-05-16 20:20:00,16.867,16.951,16.81,16.926,400000.0
2008-05-16 20:21:00,16.831,16.9,16.798,16.802,350000.0
2008-05-16 20:22:00,16.858,16.858,16.858,16.858,50000.0
2008-05-16 20:23:00,16.843,16.86,16.772,16.799,400000.0
2008-05-16 20:24:00,16.804,16.875,16.79,16.856,400000.0
2008-05-16 20:25:00,16.874,16.874,16.741,16.857,500000.0
2008-05-16 20:26:00,16.846,16.853,16.738,16.805,500000.0
2008-05-16 20:27:00,16.831,16.831,16.731,16.753,400000.0
2008-05-16 20:28:00,16.834,16.834,16.781,16.781,400000.0
2008-05-16 20:29:00,16.852,16.888,16.789,16.853,500000.0
2008-05-16 20:30:00,16.814,16.886,16.783,16.806,400000.0
2008-05-16 20:31:00,16.853,16.888,16.761,16.854,250000.0
2008-05-16 20:32:00,16.806,16.875,16.78,16.791,350000.0
2008-05-16 20:33:00,16.831,16.869,16.814,16.869,250000.0
2008-05-16 20:34:00,16.769,16.891,16.746,16.877,400000.0
2008-05-16 20:35:00,16.886,16.895,16.738,16.738,500000.0
2008-05-16 20:36:00,16.887,16.887,16.78,16.78,150000.0
2008-05-16 20:37:00,16.89,16.909,16.806,16.904,500000.0
2008-05-16 20:40:00,16.891,16.893,16.757,16.865,500000.0
2008-05-16 20:41:00,16.802,16.886,16.751,16.755,300000.0
2008-05-16 20:43:00,16.886,16.915,16.821,16.821,400000.0
2008-05-16 20:44:00,16.837,16.91,16.801,16.829,350000.0
2008-05-16 20:45:00,16.864,16.894,16.75,16.783,550000.0
2008-05-16 20:46:00,16.782,16.869,16.782,16.869,200000.0
2008-05-16 20:47:00,16.862,16.888,16.749,16.763,350000.0
2008-05-16 20:48:00,16.808,16.886,16.756,16.815,400000.0
2008-05-16 20:49:00,16.854,16.856,16.765,16.856,250000.0
2008-05-16 20:50:00,16.868,16.903,16.845,16.889,400000.0
2008-05-16 20:51:00,16.9,16.9,16.784,16.877,200000.0
2008-05-16 20:52:00,16.877,16.911,16.777,16.881,450000.0
2008-05-16 20:53:00,16.816,16.885,16.816,16.885,100000.0
2008-05-16 20:54:00,16.87,16.921,16.823,16.823,350000.0
2008-05-16 20:55:00,16.888,16.888,16.777,16.777,100000.0
2008-05-16 20:56:00,16.839,16.911,16.803,16.84,550000.0
2008-05-16 20:57:00,16.845,16.902,16.814,16.814,350000.0
2008-05-16 20:59:00,16.886,16.939,16.814,16.843,600000.0
2008-05-16 21:00:00,16.913,16.913,16.775,16.906,200000.0
2008-05-16 21:01:00,16.918,16.918,16.881,16.881,100000.0
2008-05-16 21:02:00,16.884,16.923,16.812,16.869,500000.0
2008-05-16 21:03:00,16.883,16.918,16.82,16.896,200000.0
2008-05-16 21:04:00,16.884,16.895,16.763,16.828,700000.0
2008-05-16 21:05:00,16.878,16.888,16.814,16.857,400000.0
2008-05-16 21:06:00,16.889,16.889,16.809,16.878,250000.0
2008-05-16 21:07:00,16.787,16.894,16.787,16.861,350000.0
2008-05-16 21:08:00,16.836,16.963,16.8,16.927,350000.0
2008-05-16 21:09:00,16.942,16.951,16.824,16.949,600000.0
2008-05-16 21:10:00,16.89,16.921,16.755,16.888,400000.0
2008-05-16 21:11:00,16.893,16.964,16.818,16.85,450000.0
2008-05-16 21:12:00,16.864,16.905,16.86,16.865,200000.0
2008-05-16 21:13:00,16.89,16.89,16.86,16.873,150000.0
2008-05-16 21:14:00,16.891,16.891,16.775,16.853,250000.0
2008-05-16 21:15:00,16.848,16.94,16.839,16.94,300000.0
2008-05-16 21:16:00,16.843,16.966,16.843,16.864,500000.0
2008-05-16 21:17:00,16.839,16.949,16.837,16.89,500000.0
2008-05-16 21:18:00,16.806,16.925,16.806,16.873,300000.0
2008-05-16 21:20:00,16.942,16.942,16.81,16.817,650000.0
2008-05-16 21:21:00,16.92,16.92,16.815,16.91,350000.0
2008-05-16 21:22:00,16.875,16.922,16.832,16.832,350000.0
2008-05-16 21:23:00,16.913,16.913,16.769,16.89,450000.0
2008-05-16 21:24:00,16.876,16.925,16.775,16.925,500000.0
2008-05-16 21:27:00,16.79,16.923,16.79,16.923,300000.0
2008-05-16 21:28:00,16.87,16.943,16.87,16.943,150000.0
2008-05-16 21:29:00,16.907,16.907,16.775,16.829,300000.0
2008-05-16 21:30:00,16.925,16.973,16.848,16.848,300000.0
2008-05-16 21:32:00,16.888,16.944,16.856,16.869,450000.0
2008-05-16 21:33:00,16.847,16.939,16.832,16.881,400000.0
2008-05-16 21:34:00,16.902,16.902,16.827,16.827,150000.0
2008-05-16 21:35:00,16.855,16.899,16.799,16.823,300000.0
2008-05-16 21:37:00,16.783,16.918,16.783,16.918,150000.0
2008-05-16 21:38:00,16.924,16.924,16.782,16.907,300000.0
2008-05-16 21:39:00,16.88,16.925,16.84,16.901,450000.0
2008-05-16 21:40:00,16.876,16.904,16.779,16.904,600000.0
2008-05-16 21:41:00,16.917,16.925,16.864,16.883,500000.0
2008-05-16 21:42:00,16.896,16.922,16.794,16.906,550000.0
2008-05-16 21:43:00,16.934,16.934,16.804,16.894,400000.0
2008-05-16 21:44:00,16.937,16.937,16.804,16.872,150000.0
2008-05-16 21:45:00,16.918,16.94,16.866,16.905,350000.0
2008-05-16 21:46:00,16.932,16.967,16.843,16.849,400000.0
2008-05-16 21:47:00,16.876,16.973,16.876,16.929,450000.0
2008-05-16 21:50:00,16.823,16.925,16.823,16.908,250000.0
2008-05-16 21:51:00,16.922,16.922,16.821,16.822,350000.0
2008-05-16 21:52:00,16.857,16.973,16.841,16.94,550000.0
2008-05-16 21:53:00,16.798,16.905,16.793,16.842,200000.0
2008-05-16 21:54:00,16.946,16.946,16.814,16.826,400000.0
2008-05-16 21:55:00,16.867,16.939,16.806,16.844,550000.0
2008-05-16 21:56:00,16.934,16.934,16.831,16.887,300000.0
2008-05-16 21:57:00,16.861,16.866,16.818,16.866,400000.0
2008-05-16 21:58:00,16.948,16.948,16.824,16.846,250000.0
2008-05-16 21:59:00,16.857,16.933,16.811,16.811,250000.0
2008-05-16 22:00:00,16.959,16.964,16.813,16.855,800000.0
2008-05-16 22:02:00,16.863,16.936,16.796,16.861,400000.0
2008-05-16 22:03:00,16.929,16.965,16.849,16.866,300000.0
2008-05-16 22:04:00,16.882,16.902,16.843,16.902,250000.0
2008-05-16 22:05:00,16.91,16.971,16.889,16.889,350000.0
2008-05-16 22:06:00,16.878,16.96,16.878,16.96,100000.0
2008-05-16 22:07:00,16.872,16.949,16.822,16.949,500000.0
2008-05-16 22:08:00,16.884,16.936,16.848,16.848,350000.0
2008-05-16 22:10:00,16.928,16.934,16.797,16.867,250000.0
2008-05-16 22:11:00,16.865,16.961,16.844,16.892,400000.0
2008-05-16 22:12:00,16.867,16.955,16.81,16.955,250000.0
2008-05-16 22:13:00,16.934,16.934,16.775,16.85,300000.0
2008-05-16 22:16:00,16.883,16.883,16.845,16.845,100000.0
2008-05-16 22:19:00,16.896,16.952,16.877,16.877,350000.0
2008-05-16 22:20:00,16.814,16.814,16.814,16.814,50000.0
2008-05-16 22:21:00,16.876,16.917,16.876,16.917,100000.0
2008-05-16 22:22:00,16.867,16.923,16.851,16.904,350000.0
2008-05-16 22:23:00,16.925,16.95,16.843,16.948,450000.0
2008-05-16 22:24:00,16.936,16.952,16.823,16.95,350000.0
2008-05-16 22:26:00,16.833,16.833,16.833,16.833,50000.0
2008-05-16 22:30:00,16.875,16.946,16.819,16.865,700000.0
2008-05-16 22:32:00,16.878,16.948,16.838,16.935,250000.0
2008-05-16 22:34:00,16.904,16.922,16.891,16.891,200000.0
2008-05-16 22:35:00,16.896,16.9,16.896,16.9,100000.0
2008-05-16 22:36:00,16.801,16.931,16.801,16.931,150000.0
2008-05-16 22:37:00,16.905,16.915,16.841,16.895,350000.0
2008-05-16 22:38:00,16.885,16.924,16.855,16.924,200000.0
2008-05-16 22:40:00,16.92,16.931,16.836,16.836,200000.0
2008-05-16 22:41:00,16.923,16.942,16.853,16.899,250000.0
2008-05-16 22:42:00,16.821,16.943,16.79,16.839,250000.0
2008-05-16 22:43:00,16.907,16.936,16.854,16.936,300000.0
2008-05-16 22:47:00,16.908,16.908,16.841,16.859,150000.0
2008-05-16 22:48:00,16.817,16.932,16.761,16.932,750000.0
2008-05-16 22:49:00,16.831,16.939,16.831,16.897,250000.0
2008-05-16 22:50:00,16.914,16.94,16.857,16.904,600000.0
2008-05-16 22:51:00,16.901,16.901,16.801,16.832,150000.0
2008-05-16 22:53:00,16.904,16.926,16.843,16.843,350000.0
2008-05-16 22:55:00,16.858,16.881,16.805,16.845,350000.0
2008-05-16 22:56:00,16.925,16.925,16.822,16.855,200000.0
2008-05-16 22:57:00,16.893,16.928,16.854,16.928,350000.0
2008-05-16 22:58:00,16.941,16.941,16.853,16.853,100000.0
2008-05-16 22:59:00,16.847,16.849,16.828,16.849,400000.0
2008-05-18 23:00:00,16.838,16.842,16.838,16.842,100000.0
2008-05-18 23:01:00,16.948,16.948,16.861,16.943,250000.0
2008-05-18 23:10:00,16.858,16.858,16.858,16.858,50000.0
2008-05-18 23:11:00,16.846,16.903,16.846,16.903,100000.0
2008-05-18 23:13:00,16.84,16.899,16.84,16.899,100000.0
2008-05-18 23:20:00,16.874,16.919,16.806,16.848,500000.0
2008-05-18 23:24:00,16.858,16.879,16.811,16.811,150000.0
2008-05-18 23:26:00,16.91,16.92,16.788,16.887,450000.0
2008-05-18 23:28:00,16.925,16.925,16.856,16.888,300000.0
2008-05-18 23:34:00,16.822,16.916,16.822,16.888,150000.0
2008-05-18 23:35:00,16.888,16.888,16.779,16.779,150000.0
2008-05-18 23:38:00,16.82,16.922,16.82,16.851,350000.0
2008-05-18 23:39:00,16.872,16.916,16.807,16.807,150000.0
2008-05-18 23:40:00,16.903,16.904,16.804,16.804,300000.0
2008-05-18 23:41:00,16.874,16.874,16.843,16.843,100000.0
2008-05-18 23:43:00,16.934,16.934,16.879,16.898,150000.0
2008-05-18 23:45:00,16.84,16.899,16.84,16.899,100000.0
2008-05-18 23:48:00,16.92,16.939,16.888,16.902,400000.0
2008-05-18 23:50:00,16.84,16.899,16.84,16.899,100000.0
2008-05-18 23:59:00,16.835,16.865,16.776,16.776,200000.0
2008-05-19 00:00:00,16.888,16.908,16.888,16.908,100000.0
2008-05-19 00:01:00,16.956,16.979,16.893,16.979,400000.0
2008-05-19 00:02:00,16.906,16.949,16.902,16.902,150000.0
2008-05-19 00:03:00,16.976,16.976,16.901,16.924,200000.0
2008-05-19 00:04:00,16.961,16.978,16.894,16.978,350000.0
2008-05-19 00:07:00,16.953,16.975,16.891,16.975,250000.0
2008-05-19 00:08:00,16.919,16.959,16.876,16.899,300000.0
2008-05-19 00:09:00,16.961,16.968,16.863,16.949,500000.0
2008-05-19 00:10:00,16.902,16.951,16.86,16.932,600000.0
2008-05-19 00:12:00,16.933,16.986,16.933,16.986,100000.0
2008-05-19 00:16:00,16.858,16.946,16.858,16.946,200000.0
2008-05-19 00:17:00,16.971,16.972,16.895,16.895,150000.0
2008-05-19 00:18:00,16.901,16.974,16.889,16.909,400000.0
2008-05-19 00:19:00,16.888,16.981,16.853,16.912,450000.0
2008-05-19 00:20:00,17.022,17.046,16.939,16.939,200000.0
2008-05-19 00:21:00,16.914,16.961,16.908,16.961,250000.0
2008-05-19 00:23:00,16.991,16.993,16.943,16.976,400000.0
2008-05-19 00:25:00,16.904,16.965,16.904,16.965,100000.0
2008-05-19 00:27:00,16.939,16.983,16.913,16.949,350000.0
2008-05-19 00:28:00,16.986,16.996,16.918,16.918,200000.0
2008-05-19 00:29:00,16.862,16.862,16.841,16.841,100000.0
2008-05-19 00:30:00,16.883,16.974,16.848,16.921,400000.0
2008-05-19 00:31:00,16.932,16.935,16.884,16.884,200000.0
2008-05-19 00:32:00,16.856,16.974,16.856,16.974,100000.0
2008-05-19 00:33:00,16.925,17.011,16.903,16.903,450000.0
2008-05-19 00:35:00,16.964,16.964,16.964,16.964,50000.0
2008-05-19 00:37:00,16.962,16.987,16.875,16.987,400000.0
2008-05-19 00:38:00,17.006,17.006,17.006,17.006,50000.0
2008-05-19 00:40:00,16.995,16.995,16.845,16.912,400000.0
2008-05-19 00:41:00,16.867,16.994,16.849,16.994,400000.0
2008-05-19 00:42:00,16.91,16.927,16.818,16.834,400000.0
2008-05-19 00:43:00,16.882,17.024,16.849,16.913,800000.0
2008-05-19 00:46:00,16.976,16.996,16.867,16.925,400000.0
2008-05-19 00:47:00,16.833,16.951,16.789,16.951,500000.0
2008-05-19 00:48:00,16.902,16.976,16.873,16.942,750000.0
2008-05-19 00:50:00,16.885,16.94,16.849,16.893,550000.0
2008-05-19 00:51:00,16.972,16.972,16.902,16.909,200000.0
2008-05-19 00:55:00,16.959,16.959,16.959,16.959,50000.0
2008-05-19 00:56:00,16.919,16.984,16.872,16.872,150000.0
2008-05-19 00:57:00,16.956,17.012,16.937,16.937,350000.0
2008-05-19 00:58:00,17.001,17.001,17.001,17.001,50000.0
2008-05-19 00:59:00,17.01,17.01,16.961,16.961,100000.0
2008-05-19 01:00:00,16.968,16.968,16.907,16.908,200000.0
2008-05-19 01:01:00,16.96,17.015,16.874,16.934,550000.0
2008-05-19 01:08:00,16.891,16.964,16.872,16.962,200000.0
2008-05-19 01:09:00,16.89,16.89,16.89,16.89,50000.0
2008-05-19 01:10:00,16.875,16.986,16.85,16.961,700000.0
2008-05-19 01:13:00,16.92,16.979,16.92,16.979,100000.0
2008-05-19 01:14:00,16.951,17.007,16.932,16.932,350000.0
2008-05-19 01:16:00,16.915,16.915,16.894,16.894,100000.0
2008-05-19 01:17:00,16.889,16.91,16.889,16.91,100000.0
2008-05-19 01:18:00,16.983,16.986,16.891,16.986,450000.0
2008-05-19 01:19:00,16.92,17.002,16.899,16.924,350000.0
2008-05-19 01:20:00,16.989,17.003,16.922,17.003,150000.0
2008-05-19 01:23:00,16.953,16.953,16.876,16.876,350000.0
2008-05-19 01:24:00,16.869,16.875,16.869,16.875,100000.0
2008-05-19 01:25:00,16.94,16.993,16.94,16.993,150000.0
2008-05-19 01:26:00,16.953,16.966,16.861,16.966,200000.0
2008-05-19 01:27:00,16.945,16.951,16.862,16.862,200000.0
2008-05-19 01:29:00,16.944,17.005,16.924,16.924,350000.0
2008-05-19 01:30:00,16.93,16.994,16.913,16.913,150000.0
2008-05-19 01:34:00,16.923,16.983,16.923,16.976,400000.0
2008-05-19 01:35:00,16.889,16.987,16.887,16.911,650000.0
2008-05-19 01:40:00,16.879,16.963,16.879,16.963,200000.0
2008-05-19 01:42:00,16.955,16.989,16.955,16.989,100000.0
2008-05-19 01:43:00,16.941,16.973,16.843,16.889,300000.0
2008-05-19 01:44:00,16.833,16.966,16.833,16.966,100000.0
2008-05-19 01:45:00,16.991,16.991,16.959,16.959,300000.0
2008-05-19 01:47:00,16.951,17.013,16.882,16.967,550000.0
2008-05-19 01:50:00,16.972,16.974,16.89,16.924,300000.0
2008-05-19 01:55:00,16.918,16.992,16.869,16.916,550000.0
2008-05-19 01:56:00,16.917,16.917,16.906,16.906,100000.0
2008-05-19 01:57:00,16.946,17.001,16.946,16.954,300000.0
2008-05-19 01:58:00,16.964,16.964,16.964,16.964,100000.0
2008-05-19 02:00:00,16.965,16.999,16.925,16.944,350000.0
2008-05-19 02:02:00,16.959,17.006,16.951,16.951,300000.0
2008-05-19 02:04:00,16.932,17.003,16.881,16.916,550000.0
2008-05-19 02:06:00,17.014,17.014,16.932,16.932,150000.0
2008-05-19 02:08:00,16.977,16.999,16.91,16.979,400000.0
2008-05-19 02:09:00,16.959,17.009,16.925,17.007,300000.0
2008-05-19 02:11:00,17.001,17.001,17.001,17.001,50000.0
2008-05-19 02:12:00,16.981,17.019,16.899,16.964,550000.0
2008-05-19 02:13:00,16.912,16.912,16.896,16.896,100000.0
2008-05-19 02:14:00,16.976,17.001,16.971,17.001,300000.0
2008-05-19 02:15:00,16.986,16.986,16.853,16.853,100000.0
2008-05-19 02:16:00,16.933,17.022,16.883,16.953,300000.0
2008-05-19 02:20:00,16.977,16.983,16.884,16.946,250000.0
2008-05-19 02:21:00,16.963,16.963,16.901,16.954,350000.0
2008-05-19 02:22:00,16.96,16.96,16.92,16.92,100000.0
2008-05-19 02:24:00,16.93,17.012,16.925,16.932,650000.0
2008-05-19 02:25:00,16.994,16.994,16.924,16.962,400000.0
2008-05-19 02:26:00,16.926,16.93,16.895,16.93,150000.0
2008-05-19 02:27:00,16.951,16.961,16.88,16.961,250000.0
2008-05-19 02:28:00,16.984,16.984,16.903,16.976,450000.0
2008-05-19 02:30:00,16.927,17.002,16.927,16.946,350000.0
2008-05-19 02:33:00,16.992,16.992,16.882,16.973,200000.0
2008-05-19 02:36:00,16.946,16.951,16.946,16.951,150000.0
2008-05-19 02:37:00,16.984,17.017,16.942,16.961,350000.0
2008-05-19 02:38:00,16.92,16.92,16.899,16.899,100000.0
2008-05-19 02:40:00,16.931,17.005,16.905,16.924,350000.0
2008-05-19 02:41:00,17.019,17.027,16.945,17.027,450000.0
2008-05-19 02:47:00,16.885,16.885,16.885,16.885,50000.0
2008-05-19 02:48:00,16.99,17.013,16.878,16.878,300000.0
2008-05-19 02:49:00,16.975,16.983,16.842,16.9,700000.0
2008-05-19 02:50:00,16.87,16.87,16.87,16.87,50000.0
2008-05-19 02:54:00,16.979,17.012,16.92,17.012,200000.0
2008-05-19 02:55:00,16.928,17.012,16.928,17.012,200000.0
2008-05-19 02:56:00,16.969,17.007,16.969,17.007,100000.0
2008-05-19 02:58:00,16.944,17.029,16.894,16.943,550000.0
2008-05-19 03:02:00,16.924,16.97,16.894,16.919,350000.0
2008-05-19 03:05:00,16.959,16.992,16.917,16.936,350000.0
2008-05-19 03:09:00,16.943,16.984,16.903,16.933,550000.0
2008-05-19 03:10:00,16.959,16.992,16.85,16.936,550000.0
2008-05-19 03:20:00,16.979,17.012,16.937,16.956,350000.0
2008-05-19 03:22:00,16.98,16.98,16.821,16.935,400000.0
2008-05-19 03:23:00,16.964,16.964,16.86,16.945,200000.0
2008-05-19 03:24:00,16.974,16.974,16.974,16.974,50000.0
2008-05-19 03:25:00,16.995,16.995,16.975,16.975,100000.0
2008-05-19 03:26:00,16.923,16.995,16.905,16.928,450000.0
2008-05-19 03:27:00,17.014,17.014,16.896,16.896,100000.0
2008-05-19 03:28:00,16.911,16.939,16.911,16.92,200000.0
2008-05-19 03:29:00,16.914,16.975,16.846,16.877,400000.0
2008-05-19 03:30:00,16.853,16.865,16.853,16.865,100000.0
2008-05-19 03:31:00,16.894,16.965,16.894,16.965,200000.0
2008-05-19 03:33:00,16.917,16.992,16.917,16.959,350000.0
2008-05-19 03:35:00,16.993,16.997,16.988,16.989,200000.0
2008-05-19 03:36:00,16.987,17.001,16.946,16.992,400000.0
2008-05-19 03:37:00,16.991,16.998,16.991,16.998,100000.0
2008-05-19 03:39:00,16.962,16.962,16.962,16.962,100000.0
2008-05-19 03:40:00,16.917,16.992,16.917,16.936,350000.0
2008-05-19 03:43:00,16.954,16.961,16.908,16.908,150000.0
2008-05-19 03:44:00,16.886,16.886,16.865,16.865,100000.0
2008-05-19 03:45:00,16.963,16.965,16.897,16.953,300000.0
2008-05-19 03:46:00,16.887,16.952,16.887,16.952,100000.0
2008-05-19 03:48:00,16.879,16.971,16.879,16.953,150000.0
2008-05-19 03:49:00,16.957,16.976,16.885,16.927,600000.0
2008-05-19 03:50:00,16.961,16.99,16.899,16.984,500000.0
2008-05-19 03:52:00,16.984,16.984,16.936,16.936,100000.0
2008-05-19 03:53:00,16.905,16.978,16.839,16.978,250000.0
2008-05-19 03:54:00,16.895,17.005,16.895,16.971,200000.0
2008-05-19 03:55:00,16.992,16.992,16.887,16.964,350000.0
2008-05-19 03:56:00,16.943,17.012,16.923,17.012,200000.0
2008-05-19 03:57:00,16.912,16.954,16.911,16.911,150000.0
2008-05-19 03:58:00,17.006,17.006,16.919,16.993,400000.0
2008-05-19 03:59:00,16.977,16.977,16.941,16.941,100000.0
2008-05-19 04:00:00,16.87,16.952,16.87,16.932,200000.0
2008-05-19 04:01:00,16.984,17.016,16.925,16.998,350000.0
2008-05-19 04:02:00,17.006,17.006,17.0,17.0,100000.0
2008-05-19 04:03:00,16.992,17.015,16.936,16.946,250000.0
2008-05-19 04:04:00,17.004,17.004,16.919,16.991,400000.0
2008-05-19 04:05:00,16.98,17.018,16.939,16.96,350000.0
2008-05-19 04:06:00,16.986,17.016,16.916,16.953,250000.0
2008-05-19 04:07:00,16.967,16.999,16.944,16.999,400000.0
2008-05-19 04:10:00,16.981,16.996,16.981,16.996,150000.0
2008-05-19 04:11:00,16.976,17.01,16.96,16.984,400000.0
2008-05-19 04:13:00,16.927,17.002,16.927,16.946,350000.0
2008-05-19 04:14:00,16.989,16.989,16.93,16.93,100000.0
2008-05-19 04:16:00,16.971,16.998,16.949,16.998,150000.0
2008-05-19 04:18:00,16.92,16.951,16.92,16.951,100000.0
2008-05-19 04:19:00,16.884,16.984,16.884,16.983,300000.0
2008-05-19 04:20:00,16.877,16.986,16.877,16.942,150000.0
2008-05-19 04:21:00,16.955,17.013,16.937,16.937,350000.0
2008-05-19 04:22:00,16.955,16.955,16.931,16.931,100000.0
2008-05-19 04:23:00,16.99,16.99,16.945,16.945,100000.0
2008-05-19 04:24:00,16.876,16.985,16.876,16.985,150000.0
2008-05-19 04:25:00,16.953,16.974,16.876,16.876,150000.0
2008-05-19 04:26:00,16.961,16.977,16.898,16.898,250000.0
2008-05-19 04:27:00,16.879,16.973,16.879,16.973,300000.0
2008-05-19 04:28:00,16.991,16.991,16.978,16.978,100000.0
2008-05-19 04:29:00,16.968,17.005,16.916,16.996,450000.0
2008-05-19 04:30:00,16.864,16.927,16.864,16.927,150000.0
2008-05-19 04:31:00,16.96,16.996,16.918,16.986,300000.0
2008-05-19 04:33:00,16.968,17.001,16.864,16.996,450000.0
2008-05-19 04:34:00,16.987,16.999,16.964,16.999,300000.0
2008-05-19 04:35:00,16.901,16.978,16.901,16.96,150000.0
2008-05-19 04:36:00,16.974,16.974,16.868,16.868,100000.0
2008-05-19 04:38:00,16.951,16.995,16.885,16.959,300000.0
2008-05-19 04:39:00,16.93,17.001,16.888,16.956,500000.0
2008-05-19 04:40:00,16.992,16.992,16.925,16.925,100000.0
2008-05-19 04:41:00,16.999,16.999,16.999,16.999,50000.0
2008-05-19 04:43:00,16.92,16.995,16.891,16.946,300000.0
2008-05-19 04:44:00,16.971,17.005,16.952,16.996,450000.0
2008-05-19 04:45:00,16.852,16.896,16.852,16.896,100000.0
2008-05-19 04:47:00,16.954,16.992,16.909,16.932,350000.0
2008-05-19 04:48:00,16.963,16.963,16.898,16.898,100000.0
2008-05-19 04:50:00,16.959,16.992,16.917,16.936,350000.0
2008-05-19 04:52:00,16.917,16.992,16.917,16.936,350000.0
2008-05-19 04:53:00,16.968,16.968,16.906,16.906,100000.0
2008-05-19 04:58:00,16.993,16.998,16.911,16.998,250000.0
2008-05-19 04:59:00,16.917,16.917,16.913,16.913,100000.0
2008-05-19 05:00:00,16.918,16.918,16.918,16.918,100000.0
2008-05-19 05:01:00,16.911,16.998,16.911,16.998,100000.0
2008-05-19 05:02:00,16.921,16.921,16.916,16.916,150000.0
2008-05-19 05:06:00,16.962,16.994,16.919,16.939,350000.0
2008-05-19 05:08:00,16.896,16.962,16.865,16.962,150000.0
2008-05-19 05:09:00,16.957,16.99,16.899,16.99,600000.0
2008-05-19 05:10:00,16.953,16.998,16.886,16.886,250000.0
2008-05-19 05:11:00,16.991,16.991,16.854,16.881,750000.0
2008-05-19 05:12:00,16.933,16.98,16.915,16.98,150000.0
2008-05-19 05:13:00,16.948,16.986,16.863,16.958,200000.0
2008-05-19 05:14:00,16.969,16.998,16.925,16.976,400000.0
2008-05-19 05:15:00,16.835,16.943,16.835,16.9,150000.0
2008-05-19 05:16:00,17.006,17.006,16.9,16.967,300000.0
2008-05-19 05:17:00,16.914,17.018,16.863,16.896,250000.0
2008-05-19 05:18:00,16.987,17.031,16.94,17.011,250000.0
2008-05-19 05:20:00,16.876,17.014,16.876,16.928,200000.0
2008-05-19 05:21:00,17.016,17.016,16.938,16.958,200000.0
2008-05-19 05:22:00,16.994,16.994,16.942,16.98,200000.0
2008-05-19 05:23:00,17.017,17.017,16.988,16.988,100000.0
2008-05-19 05:24:00,16.985,16.985,16.981,16.981,100000.0
2008-05-19 05:27:00,17.006,17.011,16.907,16.957,250000.0
2008-05-19 05:29:00,16.98,17.048,16.921,16.96,700000.0
2008-05-19 05:30:00,16.959,16.98,16.932,16.98,150000.0
2008-05-19 05:31:00,16.942,17.012,16.884,17.012,250000.0
2008-05-19 05:32:00,16.95,17.034,16.942,17.034,200000.0
2008-05-19 05:33:00,16.915,16.915,16.915,16.915,50000.0
2008-05-19 05:34:00,16.891,17.016,16.891,16.924,250000.0
2008-05-19 05:35:00,17.062,17.062,16.929,17.043,350000.0
2008-05-19 05:36:00,17.041,17.041,16.92,17.016,450000.0
2008-05-19 05:37:00,17.008,17.068,16.976,17.009,350000.0
2008-05-19 05:38:00,17.043,17.043,17.0,17.0,100000.0
2008-05-19 05:40:00,16.99,17.08,16.99,17.009,350000.0
2008-05-19 05:42:00,17.032,17.07,16.919,16.919,500000.0
2008-05-19 05:43:00,16.97,17.008,16.97,17.008,100000.0
2008-05-19 05:44:00,16.901,17.045,16.901,16.943,250000.0
2008-05-19 05:45:00,16.97,16.986,16.937,16.956,200000.0
2008-05-19 05:46:00,17.038,17.038,17.038,17.038,50000.0
2008-05-19 05:47:00,17.061,17.061,16.921,16.969,150000.0
2008-05-19 05:48:00,16.991,17.051,16.955,16.991,250000.0
2008-05-19 05:50:00,17.014,17.031,16.945,16.999,300000.0
2008-05-19 05:51:00,16.973,17.042,16.973,16.976,350000.0
2008-05-19 05:52:00,17.046,17.046,16.919,16.969,500000.0
2008-05-19 05:54:00,16.977,17.067,16.977,17.005,350000.0
2008-05-19 05:57:00,16.964,17.042,16.898,16.96,400000.0
2008-05-19 05:58:00,16.92,17.024,16.92,17.024,150000.0
2008-05-19 05:59:00,17.064,17.064,16.922,17.06,500000.0
2008-05-19 06:00:00,16.979,16.979,16.979,16.979,50000.0
2008-05-19 06:04:00,17.029,17.062,16.987,17.006,350000.0
2008-05-19 06:10:00,17.024,17.061,16.929,16.929,450000.0
2008-05-19 06:12:00,17.024,17.06,17.011,17.041,400000.0
2008-05-19 06:14:00,17.014,17.056,16.97,17.025,350000.0
2008-05-19 06:15:00,16.996,17.061,16.929,17.061,150000.0
2008-05-19 06:17:00,17.027,17.043,16.913,17.015,550000.0
2008-05-19 06:18:00,17.029,17.059,17.029,17.059,100000.0
2008-05-19 06:19:00,17.066,17.08,16.947,17.041,500000.0
2008-05-19 06:20:00,16.978,16.978,16.978,16.978,50000.0
2008-05-19 06:21:00,17.034,17.042,16.935,17.042,300000.0
2008-05-19 06:23:00,16.984,17.059,16.984,17.003,350000.0
2008-05-19 06:24:00,17.036,17.036,16.97,16.97,100000.0
2008-05-19 06:27:00,17.007,17.082,17.007,17.026,350000.0
2008-05-19 06:29:00,16.894,16.999,16.894,16.999,250000.0
2008-05-19 06:30:00,17.046,17.046,17.031,17.031,100000.0
2008-05-19 06:33:00,17.053,17.053,17.053,17.053,100000.0
2008-05-19 06:34:00,17.022,17.062,16.938,17.062,200000.0
2008-05-19 06:35:00,16.917,17.034,16.917,17.034,100000.0
2008-05-19 06:36:00,17.023,17.023,17.023,17.023,50000.0
2008-05-19 06:39:00,16.942,17.065,16.942,17.065,450000.0
2008-05-19 06:40:00,17.073,17.073,17.073,17.073,50000.0
2008-05-19 06:41:00,17.035,17.035,17.035,17.035,50000.0
2008-05-19 06:43:00,16.999,17.066,16.992,17.009,350000.0
2008-05-19 06:50:00,17.079,17.086,16.956,17.076,400000.0
2008-05-19 06:53:00,17.032,17.041,16.964,17.041,250000.0
2008-05-19 06:54:00,17.033,17.046,16.994,17.044,200000.0
2008-05-19 06:55:00,16.988,17.065,16.928,16.928,500000.0
2008-05-19 06:57:00,16.964,17.064,16.964,17.026,350000.0
2008-05-19 07:00:00,17.088,17.093,16.968,17.053,350000.0
2008-05-19 07:02:00,17.005,17.079,16.99,17.037,350000.0
2008-05-19 07:03:00,17.066,17.066,17.005,17.005,100000.0
2008-05-19 07:05:00,17.015,17.091,17.013,17.02,350000.0
2008-05-19 07:06:00,17.062,17.062,16.999,16.999,100000.0
2008-05-19 07:08:00,17.054,17.071,16.956,17.071,200000.0
2008-05-19 07:09:00,17.078,17.097,17.008,17.059,400000.0
2008-05-19 07:10:00,17.055,17.055,16.958,17.039,250000.0
2008-05-19 07:11:00,17.005,17.069,16.946,16.993,400000.0
2008-05-19 07:12:00,16.958,17.081,16.958,17.081,100000.0
2008-05-19 07:15:00,16.959,17.048,16.959,16.986,350000.0
2008-05-19 07:16:00,17.0,17.103,17.0,17.069,400000.0
2008-05-19 07:17:00,17.099,17.099,16.997,17.073,300000.0
2008-05-19 07:18:00,17.132,17.132,17.027,17.031,200000.0
2008-05-19 07:19:00,17.105,17.152,17.015,17.127,500000.0
2008-05-19 07:20:00,16.98,17.103,16.98,17.103,100000.0
2008-05-19 07:21:00,17.028,17.114,17.028,17.114,100000.0
2008-05-19 07:22:00,17.114,17.119,17.016,17.1,500000.0
2008-05-19 07:24:00,16.962,17.104,16.962,17.104,200000.0
2008-05-19 07:25:00,17.098,17.098,16.973,16.974,400000.0
2008-05-19 07:26:00,17.064,17.064,17.0,17.026,250000.0
2008-05-19 07:27:00,17.022,17.102,17.008,17.023,350000.0
2008-05-19 07:28:00,17.064,17.09,16.979,17.082,250000.0
2008-05-19 07:29:00,17.023,17.092,16.996,17.014,400000.0
2008-05-19 07:30:00,17.051,17.085,16.988,17.046,500000.0
2008-05-19 07:31:00,16.982,17.005,16.982,17.004,150000.0
2008-05-19 07:32:00,16.962,17.044,16.951,17.044,400000.0
2008-05-19 07:33:00,17.03,17.085,16.959,17.062,500000.0
2008-05-19 07:34:00,17.086,17.086,16.945,17.074,500000.0
2008-05-19 07:35:00,17.062,17.068,16.996,17.018,400000.0
2008-05-19 07:36:00,17.028,17.086,17.003,17.06,400000.0
2008-05-19 07:37:00,17.081,17.081,17.081,17.081,50000.0
2008-05-19 07:38:00,16.989,17.088,16.974,17.024,350000.0
2008-05-19 07:39:00,17.117,17.127,16.979,17.067,400000.0
2008-05-19 07:40:00,17.007,17.077,16.968,17.068,350000.0
2008-05-19 07:42:00,17.086,17.119,17.044,17.063,350000.0
2008-05-19 07:44:00,17.031,17.051,17.031,17.051,100000.0
2008-05-19 07:45:00,17.071,17.078,17.071,17.078,100000.0
2008-05-19 07:46:00,17.006,17.089,16.987,17.068,500000.0
2008-05-19 07:47:00,17.003,17.111,17.003,17.055,250000.0
2008-05-19 07:48:00,17.132,17.132,17.035,17.12,400000.0
2008-05-19 07:49:00,17.104,17.104,16.957,17.078,450000.0
2008-05-19 07:50:00,17.104,17.133,16.966,17.008,900000.0
2008-05-19 07:51:00,17.017,17.044,16.986,17.044,250000.0
2008-05-19 07:52:00,17.053,17.114,17.009,17.035,400000.0
2008-05-19 07:54:00,17.056,17.118,17.024,17.118,300000.0
2008-05-19 07:55:00,17.009,17.115,17.009,17.07,300000.0
2008-05-19 07:56:00,17.079,17.108,16.982,17.043,450000.0
2008-05-19 07:57:00,17.103,17.12,17.029,17.046,500000.0
2008-05-19 07:58:00,17.109,17.109,16.983,17.078,350000.0
2008-05-19 07:59:00,17.085,17.085,16.964,16.969,350000.0
2008-05-19 08:00:00,17.085,17.094,17.002,17.064,350000.0
2008-05-19 08:01:00,16.954,17.079,16.946,17.037,400000.0
2008-05-19 08:02:00,16.948,17.065,16.948,16.951,350000.0
2008-05-19 08:03:00,17.026,17.111,16.954,16.961,550000.0
2008-05-19 08:04:00,17.003,17.063,16.943,16.982,450000.0
2008-05-19 08:05:00,16.97,17.114,16.97,17.072,400000.0
2008-05-19 08:06:00,17.065,17.07,16.961,17.015,400000.0
2008-05-19 08:08:00,17.047,17.08,16.976,17.037,300000.0
2008-05-19 08:09:00,17.078,17.083,16.962,17.083,450000.0
2008-05-19 08:10:00,16.963,17.057,16.963,17.046,350000.0
2008-05-19 08:11:00,17.059,17.082,16.957,17.038,350000.0
2008-05-19 08:12:00,16.966,17.069,16.93,17.034,400000.0
2008-05-19 08:13:00,17.028,17.095,16.976,17.095,550000.0
2008-05-19 08:14:00,17.096,17.096,17.028,17.088,300000.0
2008-05-19 08:15:00,17.116,17.127,16.977,17.083,350000.0
2008-05-19 08:16:00,17.021,17.164,17.009,17.009,500000.0
2008-05-19 08:17:00,17.018,17.115,17.018,17.115,100000.0
2008-05-19 08:18:00,17.024,17.099,17.024,17.047,200000.0
2008-05-19 08:19:00,17.038,17.117,17.019,17.117,400000.0
2008-05-19 08:20:00,17.008,17.127,17.008,17.127,100000.0
2008-05-19 08:25:00,17.001,17.125,16.997,17.009,400000.0
2008-05-19 08:26:00,17.088,17.13,16.992,16.992,450000.0
2008-05-19 08:27:00,17.006,17.122,16.982,17.038,400000.0
2008-05-19 08:28:00,17.13,17.13,17.025,17.122,500000.0
2008-05-19 08:29:00,17.051,17.147,17.024,17.147,400000.0
2008-05-19 08:30:00,17.011,17.134,17.011,17.028,350000.0
2008-05-19 08:32:00,17.136,17.179,17.032,17.131,450000.0
2008-05-19 08:34:00,17.025,17.143,17.025,17.143,100000.0
2008-05-19 08:35:00,17.108,17.124,17.049,17.049,150000.0
2008-05-19 08:36:00,17.02,17.141,17.016,17.116,450000.0
2008-05-19 08:37:00,17.122,17.124,17.005,17.112,500000.0
2008-05-19 08:39:00,17.094,17.094,16.977,17.029,550000.0
2008-05-19 08:40:00,17.121,17.148,17.03,17.069,650000.0
2008-05-19 08:42:00,17.092,17.123,17.013,17.013,550000.0
2008-05-19 08:43:00,17.05,17.155,17.027,17.08,550000.0
2008-05-19 08:44:00,17.087,17.1,17.017,17.04,350000.0
2008-05-19 08:45:00,17.032,17.154,17.032,17.128,400000.0
2008-05-19 08:46:00,17.093,17.128,16.998,17.035,600000.0
2008-05-19 08:47:00,16.998,17.109,16.998,17.109,200000.0
2008-05-19 08:48:00,17.123,17.123,17.017,17.118,550000.0
2008-05-19 08:50:00,17.047,17.122,17.047,17.066,350000.0
2008-05-19 08:54:00,16.991,17.035,16.991,17.035,100000.0
2008-05-19 08:55:00,16.993,17.102,16.989,17.02,450000.0
2008-05-19 08:57:00,17.034,17.156,17.034,17.046,550000.0
2008-05-19 08:59:00,17.109,17.109,17.035,17.039,350000.0
2008-05-19 09:00:00,17.024,17.123,17.024,17.063,600000.0
2008-05-19 09:01:00,17.068,17.107,17.034,17.034,300000.0
2008-05-19 09:02:00,17.084,17.107,17.0,17.0,500000.0
2008-05-19 09:03:00,17.055,17.131,17.026,17.048,300000.0
2008-05-19 09:04:00,17.105,17.105,16.978,17.011,350000.0
2008-05-19 09:05:00,17.094,17.128,16.988,17.128,350000.0
2008-05-19 09:06:00,17.052,17.095,16.95,17.065,400000.0
2008-05-19 09:07:00,16.976,17.012,16.976,17.012,150000.0
2008-05-19 09:08:00,16.992,17.088,16.992,16.997,250000.0
2008-05-19 09:09:00,17.064,17.101,16.934,17.101,950000.0
2008-05-19 09:10:00,17.056,17.122,16.961,17.032,450000.0
2008-05-19 09:11:00,17.035,17.126,16.995,17.009,350000.0
2008-05-19 09:12:00,17.083,17.115,16.979,17.11,450000.0
2008-05-19 09:13:00,17.029,17.059,16.941,17.059,250000.0
2008-05-19 09:14:00,17.052,17.112,16.993,17.112,350000.0
2008-05-19 09:15:00,17.057,17.095,16.923,16.985,500000.0
2008-05-19 09:16:00,17.096,17.096,16.977,16.977,450000.0
2008-05-19 09:17:00,17.004,17.004,16.95,16.95,100000.0
2008-05-19 09:18:00,17.002,17.087,17.002,17.023,200000.0
2008-05-19 09:20:00,16.985,17.102,16.985,17.029,500000.0
2008-05-19 09:21:00,17.029,17.129,17.003,17.115,500000.0
2008-05-19 09:22:00,17.068,17.104,16.988,17.061,600000.0
2008-05-19 09:23:00,17.039,17.09,16.98,17.074,450000.0
2008-05-19 09:24:00,17.062,17.083,16.947,17.033,550000.0
2008-05-19 09:25:00,17.051,17.112,17.023,17.109,350000.0
2008-05-19 09:26:00,17.1,17.1,16.961,17.069,350000.0
2008-05-19 09:27:00,16.983,17.126,16.983,17.106,350000.0
2008-05-19 09:28:00,17.048,17.096,17.002,17.086,450000.0
2008-05-19 09:29:00,17.073,17.081,16.962,17.08,400000.0
2008-05-19 09:30:00,17.033,17.104,16.984,17.011,700000.0
2008-05-19 09:31:00,16.999,17.076,16.945,16.956,450000.0
2008-05-19 09:32:00,17.0,17.097,17.0,17.04,350000.0
2008-05-19 09:34:00,17.023,17.071,16.959,16.959,350000.0
2008-05-19 09:36:00,17.041,17.066,17.013,17.029,550000.0
2008-05-19 09:37:00,17.033,17.067,17.033,17.067,100000.0
2008-05-19 09:39:00,16.979,17.111,16.977,17.086,600000.0
2008-05-19 09:40:00,17.077,17.137,16.977,17.089,450000.0
2008-05-19 09:41:00,17.092,17.164,17.033,17.048,500000.0
2008-05-19 09:42:00,17.069,17.129,17.03,17.097,400000.0
2008-05-19 09:43:00,17.029,17.12,17.029,17.039,250000.0
2008-05-19 09:44:00,17.057,17.101,17.006,17.094,300000.0
2008-05-19 09:45:00,17.057,17.137,17.057,17.13,250000.0
2008-05-19 09:46:00,17.07,17.13,17.03,17.125,550000.0
2008-05-19 09:47:00,17.05,17.115,17.018,17.025,500000.0
2008-05-19 09:48:00,17.119,17.119,16.973,17.027,450000.0
2008-05-19 09:49:00,17.084,17.148,17.041,17.041,450000.0
2008-05-19 09:50:00,17.093,17.098,17.093,17.098,100000.0
2008-05-19 09:51:00,16.981,17.088,16.981,17.083,350000.0
2008-05-19 09:52:00,17.016,17.116,16.991,17.116,450000.0
2008-05-19 09:53:00,17.012,17.13,17.012,17.13,100000.0
2008-05-19 09:54:00,17.019,17.162,17.019,17.08,250000.0
2008-05-19 09:55:00,17.077,17.128,17.008,17.008,150000.0
2008-05-19 09:56:00,17.139,17.148,17.013,17.148,350000.0
2008-05-19 09:57:00,17.076,17.18,17.047,17.071,450000.0
2008-05-19 09:58:00,17.129,17.129,17.118,17.118,100000.0
2008-05-19 10:00:00,17.168,17.168,17.031,17.036,450000.0
2008-05-19 10:01:00,17.157,17.168,17.044,17.118,400000.0
2008-05-19 10:02:00,17.094,17.14,17.094,17.14,150000.0
2008-05-19 10:03:00,17.14,17.14,17.021,17.025,550000.0
2008-05-19 10:04:00,17.14,17.141,17.14,17.141,100000.0
2008-05-19 10:05:00,17.093,17.174,17.043,17.125,450000.0
2008-05-19 10:06:00,17.172,17.172,17.028,17.118,400000.0
2008-05-19 10:07:00,17.106,17.187,17.09,17.187,350000.0
2008-05-19 10:08:00,17.15,17.15,17.001,17.039,500000.0
2008-05-19 10:09:00,17.061,17.139,17.005,17.131,600000.0
2008-05-19 10:10:00,17.111,17.111,17.111,17.111,50000.0
2008-05-19 10:11:00,17.12,17.155,17.044,17.155,250000.0
2008-05-19 10:12:00,17.07,17.15,17.026,17.15,500000.0
2008-05-19 10:13:00,17.08,17.158,17.032,17.158,750000.0
2008-05-19 10:14:00,17.105,17.172,17.098,17.164,400000.0
2008-05-19 10:15:00,17.084,17.239,17.069,17.201,500000.0
2008-05-19 10:16:00,17.171,17.191,17.045,17.191,500000.0
2008-05-19 10:17:00,17.101,17.182,17.08,17.108,350000.0
2008-05-19 10:18:00,17.107,17.201,17.085,17.147,550000.0
2008-05-19 10:19:00,17.184,17.184,17.026,17.165,450000.0
2008-05-19 10:20:00,17.068,17.121,17.019,17.028,550000.0
2008-05-19 10:21:00,17.139,17.159,17.017,17.159,500000.0
2008-05-19 10:22:00,17.142,17.169,17.061,17.139,400000.0
2008-05-19 10:23:00,17.196,17.209,17.087,17.206,550000.0
2008-05-19 10:24:00,17.105,17.174,17.044,17.059,300000.0
2008-05-19 10:25:00,17.186,17.209,17.059,17.1,450000.0
2008-05-19 10:26:00,17.038,17.181,17.038,17.12,350000.0
2008-05-19 10:27:00,17.159,17.183,17.065,17.138,450000.0
2008-05-19 10:28:00,17.061,17.149,17.003,17.003,500000.0
2008-05-19 10:29:00,17.13,17.171,17.006,17.134,500000.0
2008-05-19 10:30:00,17.083,17.167,17.037,17.167,300000.0
2008-05-19 10:31:00,17.062,17.153,17.034,17.136,450000.0
2008-05-19 10:32:00,17.143,17.171,17.047,17.147,450000.0
2008-05-19 10:33:00,17.142,17.167,17.063,17.146,550000.0
2008-05-19 10:34:00,17.171,17.179,17.04,17.088,700000.0
2008-05-19 10:35:00,17.064,17.076,17.046,17.076,150000.0
2008-05-19 10:36:00,17.054,17.22,17.053,17.179,450000.0
2008-05-19 10:38:00,17.138,17.17,17.089,17.112,350000.0
2008-05-19 10:40:00,17.076,17.171,17.036,17.073,400000.0
2008-05-19 10:41:00,17.16,17.16,17.013,17.109,350000.0
2008-05-19 10:42:00,17.145,17.145,17.004,17.093,550000.0
2008-05-19 10:43:00,17.144,17.144,16.984,17.052,350000.0
2008-05-19 10:44:00,17.151,17.151,17.079,17.099,350000.0
2008-05-19 10:45:00,17.024,17.163,17.024,17.128,350000.0
2008-05-19 10:46:00,17.027,17.155,17.027,17.068,550000.0
2008-05-19 10:47:00,17.101,17.135,17.003,17.043,450000.0
2008-05-19 10:48:00,17.119,17.131,17.034,17.116,450000.0
2008-05-19 10:49:00,17.113,17.161,17.034,17.137,500000.0
2008-05-19 10:50:00,17.109,17.113,17.041,17.113,300000.0
2008-05-19 10:51:00,17.091,17.129,17.022,17.129,250000.0
2008-05-19 10:52:00,17.129,17.135,16.984,17.04,350000.0
2008-05-19 10:53:00,17.027,17.157,17.027,17.142,350000.0
2008-05-19 10:54:00,17.134,17.134,17.048,17.052,550000.0
2008-05-19 10:55:00,17.129,17.168,17.088,17.088,400000.0
2008-05-19 10:56:00,17.036,17.129,17.036,17.105,300000.0
2008-05-19 10:57:00,17.02,17.145,17.012,17.012,550000.0
2008-05-19 10:58:00,17.124,17.142,17.027,17.137,350000.0
2008-05-19 10:59:00,17.119,17.155,17.004,17.004,450000.0
2008-05-19 11:00:00,17.089,17.173,17.03,17.045,350000.0
2008-05-19 11:01:00,17.1,17.125,16.987,17.014,550000.0
2008-05-19 11:02:00,17.039,17.12,16.985,17.092,350000.0
2008-05-19 11:03:00,17.057,17.157,17.041,17.147,550000.0
2008-05-19 11:04:00,17.156,17.156,17.053,17.109,600000.0
2008-05-19 11:05:00,17.151,17.151,16.991,17.025,550000.0
2008-05-19 11:06:00,17.147,17.159,17.031,17.068,300000.0
2008-05-19 11:08:00,17.102,17.103,17.01,17.041,400000.0
2008-05-19 11:09:00,17.128,17.128,17.012,17.105,500000.0
2008-05-19 11:10:00,17.022,17.11,16.99,16.99,400000.0
2008-05-19 11:11:00,17.129,17.152,17.021,17.119,350000.0
2008-05-19 11:13:00,17.14,17.159,17.024,17.15,500000.0
2008-05-19 11:15:00,17.005,17.096,16.999,16.999,350000.0
2008-05-19 11:16:00,17.044,17.144,17.002,17.032,350000.0
2008-05-19 11:19:00,17.054,17.206,17.054,17.158,550000.0
2008-05-19 11:20:00,17.069,17.159,17.023,17.023,400000.0
2008-05-19 11:22:00,17.059,17.095,17.007,17.007,350000.0
2008-05-19 11:23:00,17.075,17.134,17.018,17.022,500000.0
2008-05-19 11:26:00,17.146,17.146,16.985,17.096,400000.0
2008-05-19 11:27:00,17.049,17.151,17.049,17.151,500000.0
2008-05-19 11:28:00,17.011,17.089,16.981,17.085,350000.0
2008-05-19 11:29:00,17.054,17.152,17.041,17.105,500000.0
2008-05-19 11:30:00,17.045,17.12,16.999,17.034,450000.0
2008-05-19 11:31:00,17.083,17.116,16.995,17.07,500000.0
2008-05-19 11:32:00,17.066,17.123,16.972,17.123,550000.0
2008-05-19 11:33:00,17.027,17.098,17.01,17.01,200000.0
2008-05-19 11:36:00,17.128,17.177,17.031,17.126,950000.0
2008-05-19 11:37:00,17.123,17.123,16.987,17.032,400000.0
2008-05-19 11:39:00,17.043,17.108,16.991,17.015,350000.0
2008-05-19 11:40:00,17.065,17.14,17.043,17.043,550000.0
2008-05-19 11:41:00,17.065,17.165,17.062,17.09,350000.0
2008-05-19 11:43:00,17.129,17.129,17.013,17.122,350000.0
2008-05-19 11:44:00,17.02,17.138,17.02,17.051,500000.0
2008-05-19 11:46:00,17.096,17.137,17.013,17.037,400000.0
2008-05-19 11:47:00,17.06,17.149,17.024,17.107,550000.0
2008-05-19 11:48:00,17.073,17.122,17.01,17.121,400000.0
2008-05-19 11:49:00,17.077,17.119,16.99,17.065,350000.0
2008-05-19 11:50:00,17.068,17.134,17.014,17.134,350000.0
2008-05-19 11:51:00,17.043,17.121,17.024,17.076,550000.0
2008-05-19 11:53:00,17.107,17.127,17.008,17.127,500000.0
2008-05-19 11:54:00,17.128,17.128,16.974,17.023,400000.0
2008-05-19 11:55:00,17.051,17.109,16.99,17.109,350000.0
2008-05-19 11:56:00,17.065,17.113,17.036,17.045,350000.0
2008-05-19 11:57:00,17.081,17.129,17.019,17.126,550000.0
2008-05-19 11:58:00,17.028,17.149,17.026,17.142,350000.0
2008-05-19 11:59:00,17.094,17.131,17.009,17.047,450000.0
2008-05-19 12:00:00,17.1,17.111,17.003,17.111,550000.0
2008-05-19 12:02:00,17.091,17.091,17.017,17.017,500000.0
2008-05-19 12:03:00,17.031,17.126,16.995,17.04,1000000.0
2008-05-19 12:04:00,17.068,17.086,16.953,17.083,500000.0
2008-05-19 12:05:00,17.083,17.107,16.973,16.994,500000.0
2008-05-19 12:07:00,17.041,17.109,16.999,17.077,450000.0
2008-05-19 12:08:00,17.093,17.101,16.985,17.101,450000.0
2008-05-19 12:09:00,17.005,17.096,16.998,17.026,350000.0
2008-05-19 12:10:00,17.078,17.106,17.006,17.053,400000.0
2008-05-19 12:11:00,16.995,17.082,16.988,16.992,550000.0
2008-05-19 12:12:00,16.987,17.131,16.978,16.98,350000.0
2008-05-19 12:13:00,17.075,17.103,16.979,17.103,500000.0
2008-05-19 12:14:00,17.04,17.115,17.002,17.115,350000.0
2008-05-19 12:15:00,17.049,17.059,16.956,16.956,450000.0
2008-05-19 12:16:00,17.041,17.101,17.041,17.101,100000.0
2008-05-19 12:17:00,17.062,17.093,17.033,17.092,400000.0
2008-05-19 12:18:00,16.984,17.067,16.969,16.971,450000.0
2008-05-19 12:19:00,17.021,17.068,16.931,16.949,450000.0
2008-05-19 12:20:00,16.963,17.057,16.963,16.982,350000.0
2008-05-19 12:21:00,16.956,16.956,16.956,16.956,50000.0
2008-05-19 12:22:00,17.084,17.099,16.955,17.062,450000.0
2008-05-19 12:23:00,17.043,17.078,16.944,17.07,550000.0
2008-05-19 12:24:00,17.041,17.058,16.935,17.05,600000.0
2008-05-19 12:25:00,17.086,17.11,16.958,17.013,500000.0
2008-05-19 12:26:00,17.018,17.084,16.953,17.051,400000.0
2008-05-19 12:27:00,17.073,17.104,16.971,17.071,550000.0
2008-05-19 12:28:00,17.001,17.15,17.001,17.001,550000.0
2008-05-19 12:29:00,17.02,17.126,17.017,17.017,350000.0
2008-05-19 12:30:00,17.073,17.073,16.973,17.048,500000.0
2008-05-19 12:31:00,16.994,17.13,16.994,17.092,450000.0
2008-05-19 12:32:00,17.051,17.105,17.007,17.094,400000.0
2008-05-19 12:34:00,17.017,17.134,17.017,17.065,350000.0
2008-05-19 12:35:00,17.117,17.117,16.949,17.069,500000.0
2008-05-19 12:36:00,17.077,17.087,17.016,17.087,350000.0
2008-05-19 12:37:00,17.121,17.123,17.066,17.115,400000.0
2008-05-19 12:38:00,17.03,17.083,16.985,16.985,350000.0
2008-05-19 12:39:00,16.99,17.123,16.967,16.999,550000.0
2008-05-19 12:40:00,17.126,17.13,16.99,17.044,350000.0
2008-05-19 12:41:00,17.118,17.118,16.961,17.045,400000.0
2008-05-19 12:42:00,17.08,17.091,17.007,17.09,300000.0
2008-05-19 12:43:00,17.069,17.107,17.042,17.076,500000.0
2008-05-19 12:44:00,17.056,17.126,17.056,17.093,350000.0
2008-05-19 12:45:00,17.081,17.119,16.958,17.1,400000.0
2008-05-19 12:46:00,17.064,17.077,17.029,17.069,350000.0
2008-05-19 12:47:00,16.996,17.134,16.966,17.116,500000.0
2008-05-19 12:48:00,16.996,17.126,16.973,17.034,400000.0
2008-05-19 12:49:00,17.022,17.126,17.012,17.025,500000.0
2008-05-19 12:50:00,17.06,17.138,17.0,17.11,450000.0
2008-05-19 12:51:00,17.064,17.128,17.028,17.099,350000.0
2008-05-19 12:52:00,17.048,17.132,17.015,17.103,500000.0
2008-05-19 12:53:00,17.018,17.132,17.018,17.085,500000.0
2008-05-19 12:54:00,16.993,17.09,16.984,17.017,550000.0
2008-05-19 12:55:00,16.969,17.07,16.969,17.059,350000.0
2008-05-19 12:56:00,17.038,17.123,17.038,17.103,500000.0
2008-05-19 12:57:00,17.134,17.134,17.021,17.085,400000.0
2008-05-19 12:58:00,17.094,17.127,17.023,17.023,250000.0
2008-05-19 12:59:00,17.127,17.127,16.979,17.021,350000.0
2008-05-19 13:00:00,17.145,17.149,17.077,17.146,350000.0
2008-05-19 13:01:00,17.016,17.114,16.979,17.086,250000.0
2008-05-19 13:02:00,17.046,17.133,17.011,17.063,400000.0
2008-05-19 13:03:00,17.141,17.144,17.072,17.141,450000.0
2008-05-19 13:04:00,17.142,17.149,17.032,17.14,400000.0
2008-05-19 13:05:00,17.051,17.183,17.021,17.164,550000.0
2008-05-19 13:06:00,17.159,17.159,17.02,17.119,450000.0
2008-05-19 13:07:00,17.053,17.142,17.049,17.096,500000.0
2008-05-19 13:08:00,17.052,17.15,17.025,17.025,400000.0
2008-05-19 13:09:00,17.098,17.19,17.068,17.17,500000.0
2008-05-19 13:10:00,17.058,17.127,17.043,17.119,400000.0
2008-05-19 13:11:00,17.052,17.137,17.052,17.115,400000.0
2008-05-19 13:12:00,17.143,17.143,17.038,17.044,550000.0
2008-05-19 13:13:00,17.078,17.14,17.017,17.14,450000.0
2008-05-19 13:14:00,17.077,17.126,17.052,17.105,400000.0
2008-05-19 13:15:00,17.106,17.185,17.04,17.04,350000.0
2008-05-19 13:16:00,17.152,17.152,17.053,17.138,350000.0
2008-05-19 13:17:00,17.064,17.17,17.059,17.135,500000.0
2008-05-19 13:18:00,17.143,17.163,17.084,17.14,350000.0
2008-05-19 13:19:00,17.153,17.155,17.025,17.043,400000.0
2008-05-19 13:20:00,17.042,17.11,17.001,17.066,500000.0
2008-05-19 13:21:00,16.996,17.115,16.992,17.001,350000.0
2008-05-19 13:22:00,17.157,17.157,17.048,17.078,400000.0
2008-05-19 13:23:00,17.108,17.156,17.046,17.156,400000.0
2008-05-19 13:24:00,17.067,17.168,17.038,17.168,400000.0
2008-05-19 13:25:00,17.161,17.18,17.085,17.18,350000.0
2008-05-19 13:26:00,17.116,17.165,17.043,17.143,400000.0
2008-05-19 13:27:00,17.158,17.189,17.063,17.189,550000.0
2008-05-19 13:28:00,17.114,17.202,17.068,17.202,400000.0
2008-05-19 13:29:00,17.193,17.193,17.031,17.149,350000.0
2008-05-19 13:30:00,17.089,17.18,17.084,17.084,550000.0
2008-05-19 13:31:00,17.091,17.202,17.058,17.177,450000.0
2008-05-19 13:32:00,17.061,17.155,17.018,17.057,550000.0
2008-05-19 13:33:00,17.161,17.177,17.055,17.177,500000.0
2008-05-19 13:34:00,17.04,17.178,17.04,17.07,350000.0
2008-05-19 13:35:00,17.132,17.152,17.054,17.138,400000.0
2008-05-19 13:36:00,17.118,17.204,17.064,17.156,450000.0
2008-05-19 13:37:00,17.146,17.16,17.053,17.16,400000.0
2008-05-19 13:38:00,17.117,17.191,17.074,17.191,400000.0
2008-05-19 13:39:00,17.141,17.164,17.054,17.149,500000.0
2008-05-19 13:40:00,17.034,17.176,16.998,17.158,700000.0
2008-05-19 13:41:00,17.099,17.139,17.051,17.093,400000.0
2008-05-19 13:42:00,17.133,17.206,17.066,17.121,400000.0
2008-05-19 13:43:00,17.169,17.199,17.076,17.177,500000.0
2008-05-19 13:44:00,17.122,17.181,17.077,17.155,350000.0
2008-05-19 13:45:00,17.121,17.193,17.108,17.109,350000.0
2008-05-19 13:46:00,17.126,17.223,17.104,17.104,450000.0
2008-05-19 13:47:00,17.101,17.141,17.076,17.076,350000.0
2008-05-19 13:48:00,17.123,17.2,17.102,17.2,500000.0
2008-05-19 13:49:00,17.185,17.185,17.044,17.093,400000.0
2008-05-19 13:50:00,17.134,17.189,17.073,17.153,500000.0
2008-05-19 13:51:00,17.084,17.176,17.065,17.1,550000.0
2008-05-19 13:52:00,17.185,17.194,17.065,17.16,350000.0
2008-05-19 13:53:00,17.066,17.157,17.061,17.076,450000.0
2008-05-19 13:54:00,17.168,17.178,17.029,17.178,400000.0
2008-05-19 13:55:00,17.155,17.159,17.051,17.155,400000.0
2008-05-19 13:56:00,17.161,17.164,17.084,17.091,350000.0
2008-05-19 13:57:00,17.13,17.191,17.085,17.085,400000.0
2008-05-19 13:58:00,17.197,17.22,17.123,17.22,400000.0
2008-05-19 13:59:00,17.11,17.211,17.089,17.211,450000.0
2008-05-19 14:00:00,17.078,17.186,17.078,17.114,450000.0
2008-05-19 14:01:00,17.145,17.176,17.101,17.101,250000.0
2008-05-19 14:02:00,17.089,17.207,17.089,17.17,250000.0
2008-05-19 14:04:00,17.107,17.22,17.107,17.22,350000.0
2008-05-19 14:05:00,17.204,17.237,17.078,17.132,400000.0
2008-05-19 14:06:00,17.171,17.202,17.079,17.195,400000.0
2008-05-19 14:07:00,17.113,17.217,17.113,17.187,400000.0
2008-05-19 14:08:00,17.056,17.187,17.056,17.095,350000.0
2008-05-19 14:09:00,17.07,17.195,17.07,17.099,550000.0
2008-05-19 14:10:00,17.069,17.184,17.069,17.116,350000.0
2008-05-19 14:11:00,17.178,17.18,17.131,17.18,350000.0
2008-05-19 14:12:00,17.163,17.183,17.083,17.183,400000.0
2008-05-19 14:13:00,17.156,17.181,17.074,17.138,350000.0
2008-05-19 14:14:00,17.207,17.207,17.078,17.116,350000.0
2008-05-19 14:15:00,17.08,17.192,17.064,17.064,450000.0
2008-05-19 14:16:00,17.182,17.182,17.024,17.085,750000.0
2008-05-19 14:17:00,17.073,17.166,17.057,17.088,350000.0
2008-05-19 14:18:00,17.095,17.177,17.079,17.079,400000.0
2008-05-19 14:19:00,17.156,17.19,17.061,17.18,500000.0
2008-05-19 14:20:00,17.072,17.158,17.053,17.067,600000.0
2008-05-19 14:21:00,17.152,17.157,17.026,17.026,350000.0
2008-05-19 14:22:00,17.037,17.155,17.037,17.084,400000.0
2008-05-19 14:23:00,17.127,17.155,17.033,17.048,650000.0
2008-05-19 14:24:00,17.143,17.143,17.04,17.062,550000.0
2008-05-19 14:25:00,17.017,17.153,17.017,17.132,400000.0
2008-05-19 14:26:00,17.094,17.163,17.034,17.094,350000.0
2008-05-19 14:27:00,17.119,17.119,17.031,17.101,400000.0
2008-05-19 14:28:00,17.073,17.123,16.972,17.094,550000.0
2008-05-19 14:29:00,17.093,17.102,17.035,17.037,450000.0
2008-05-19 14:30:00,17.128,17.149,17.022,17.138,400000.0
2008-05-19 14:31:00,17.07,17.184,17.07,17.141,400000.0
2008-05-19 14:32:00,17.048,17.168,17.039,17.039,500000.0
2008-05-19 14:33:00,17.091,17.129,17.051,17.128,400000.0
2008-05-19 14:34:00,17.094,17.133,17.006,17.021,450000.0
2008-05-19 14:35:00,17.115,17.116,17.048,17.049,350000.0
2008-05-19 14:36:00,17.057,17.17,17.024,17.141,450000.0
2008-05-19 14:37:00,17.045,17.125,16.978,16.978,550000.0
2008-05-19 14:38:00,17.118,17.127,17.041,17.081,400000.0
2008-05-19 14:39:00,17.048,17.145,16.968,17.093,800000.0
2008-05-19 14:40:00,17.067,17.156,17.031,17.141,700000.0
2008-05-19 14:41:00,17.062,17.143,17.017,17.143,350000.0
2008-05-19 14:42:00,17.124,17.124,16.962,17.057,450000.0
2008-05-19 14:43:00,17.082,17.108,16.942,17.108,500000.0
2008-05-19 14:44:00,17.003,17.09,16.993,17.083,450000.0
2008-05-19 14:45:00,17.071,17.102,16.962,16.962,400000.0
2008-05-19 14:46:00,17.092,17.092,16.948,16.993,550000.0
2008-05-19 14:47:00,17.04,17.084,16.95,17.058,350000.0
2008-05-19 14:48:00,17.037,17.071,16.966,17.057,400000.0
2008-05-19 14:49:00,17.07,17.07,16.935,16.935,500000.0
2008-05-19 14:50:00,16.964,17.052,16.928,17.037,400000.0
2008-05-19 14:51:00,17.069,17.069,16.974,17.033,350000.0
2008-05-19 14:52:00,17.055,17.055,16.961,16.965,450000.0
2008-05-19 14:53:00,16.977,17.032,16.914,17.032,450000.0
2008-05-19 14:54:00,17.015,17.063,16.91,16.975,400000.0
2008-05-19 14:55:00,16.994,17.033,16.917,16.917,450000.0
2008-05-19 14:56:00,17.042,17.042,16.934,16.985,350000.0
2008-05-19 14:57:00,17.037,17.09,16.991,17.09,500000.0
2008-05-19 14:58:00,17.024,17.04,16.919,17.04,400000.0
2008-05-19 14:59:00,16.967,17.122,16.967,17.122,550000.0
2008-05-19 15:00:00,17.031,17.105,16.998,16.998,350000.0
2008-05-19 15:01:00,17.108,17.108,16.97,16.996,400000.0
2008-05-19 15:02:00,17.08,17.125,17.005,17.058,400000.0
2008-05-19 15:03:00,17.101,17.101,16.943,17.069,450000.0
2008-05-19 15:04:00,17.019,17.096,16.971,17.037,400000.0
2008-05-19 15:05:00,16.95,17.083,16.95,17.083,550000.0
2008-05-19 15:06:00,17.009,17.075,16.953,16.961,550000.0
2008-05-19 15:07:00,16.954,17.077,16.922,17.042,350000.0
2008-05-19 15:08:00,16.945,17.072,16.945,16.99,450000.0
2008-05-19 15:09:00,17.059,17.082,16.931,16.931,450000.0
2008-05-19 15:10:00,16.964,17.052,16.913,16.963,400000.0
2008-05-19 15:11:00,16.949,17.037,16.949,17.011,500000.0
2008-05-19 15:12:00,16.971,17.026,16.928,17.026,350000.0
2008-05-19 15:13:00,16.958,17.032,16.9,16.9,400000.0
2008-05-19 15:14:00,16.911,17.002,16.911,16.938,300000.0
2008-05-19 15:15:00,16.947,17.083,16.918,16.918,400000.0
2008-05-19 15:16:00,16.922,17.047,16.922,17.044,350000.0
2008-05-19 15:17:00,16.903,17.03,16.903,17.013,500000.0
2008-05-19 15:18:00,17.018,17.043,16.922,17.037,450000.0
2008-05-19 15:19:00,16.974,17.067,16.926,16.926,450000.0
2008-05-19 15:20:00,16.99,17.048,16.94,16.962,550000.0
2008-05-19 15:21:00,16.979,17.044,16.962,17.037,400000.0
2008-05-19 15:22:00,17.044,17.084,16.988,17.065,400000.0
2008-05-19 15:23:00,17.012,17.05,16.924,16.992,550000.0
2008-05-19 15:24:00,16.995,17.019,16.849,16.935,550000.0
2008-05-19 15:25:00,17.018,17.018,16.869,16.959,350000.0
2008-05-19 15:26:00,16.966,17.012,16.892,16.892,450000.0
2008-05-19 15:27:00,17.001,17.011,16.864,16.881,450000.0
2008-05-19 15:28:00,16.982,16.982,16.924,16.953,350000.0
2008-05-19 15:29:00,17.021,17.021,16.906,16.926,400000.0
2008-05-19 15:30:00,16.965,17.009,16.951,16.952,400000.0
2008-05-19 15:31:00,16.904,16.994,16.866,16.867,350000.0
2008-05-19 15:32:00,17.0,17.008,16.818,16.911,500000.0
2008-05-19 15:33:00,16.921,16.987,16.854,16.918,550000.0
2008-05-19 15:34:00,16.884,16.955,16.864,16.942,450000.0
2008-05-19 15:35:00,16.932,16.953,16.821,16.876,500000.0
2008-05-19 15:36:00,16.907,16.963,16.854,16.938,550000.0
2008-05-19 15:37:00,16.931,16.957,16.829,16.885,450000.0
2008-05-19 15:38:00,16.897,16.995,16.876,16.879,450000.0
2008-05-19 15:39:00,16.887,16.969,16.887,16.965,350000.0
2008-05-19 15:40:00,16.864,16.968,16.858,16.933,550000.0
2008-05-19 15:41:00,16.958,17.004,16.865,16.895,350000.0
2008-05-19 15:42:00,16.905,17.005,16.85,16.98,400000.0
2008-05-19 15:43:00,16.947,16.981,16.855,16.921,450000.0
2008-05-19 15:44:00,16.983,17.011,16.913,16.983,350000.0
2008-05-19 15:45:00,16.904,17.026,16.884,16.909,450000.0
2008-05-19 15:46:00,16.99,16.992,16.885,16.988,350000.0
2008-05-19 15:47:00,16.943,16.96,16.807,16.844,550000.0
2008-05-19 15:48:00,16.888,16.966,16.859,16.868,350000.0
2008-05-19 15:49:00,16.959,16.988,16.903,16.988,350000.0
2008-05-19 15:50:00,16.99,17.006,16.887,16.887,550000.0
2008-05-19 15:51:00,16.854,16.944,16.838,16.944,500000.0
2008-05-19 15:52:00,16.833,16.966,16.824,16.824,350000.0
2008-05-19 15:53:00,16.866,16.963,16.839,16.926,400000.0
2008-05-19 15:54:00,16.925,16.962,16.833,16.904,450000.0
2008-05-19 15:55:00,16.875,16.99,16.847,16.987,550000.0
2008-05-19 15:56:00,17.016,17.072,16.899,16.899,450000.0
2008-05-19 15:57:00,16.927,16.997,16.878,16.997,500000.0
2008-05-19 15:58:00,16.965,16.972,16.84,16.972,500000.0
2008-05-19 15:59:00,16.984,16.984,16.863,16.916,450000.0
2008-05-19 16:00:00,16.849,17.003,16.849,16.985,550000.0
2008-05-19 16:01:00,16.957,16.991,16.869,16.967,450000.0
2008-05-19 16:02:00,16.846,16.966,16.823,16.906,550000.0
2008-05-19 16:03:00,16.908,16.966,16.834,16.834,400000.0
2008-05-19 16:04:00,16.819,16.931,16.805,16.931,400000.0
2008-05-19 16:05:00,16.889,16.912,16.76,16.76,650000.0
2008-05-19 16:06:00,16.788,16.86,16.788,16.795,500000.0
2008-05-19 16:07:00,16.907,16.907,16.806,16.822,500000.0
2008-05-19 16:08:00,16.781,16.925,16.781,16.858,450000.0
2008-05-19 16:09:00,16.791,16.903,16.781,16.903,350000.0
2008-05-19 16:10:00,16.881,16.921,16.796,16.882,400000.0
2008-05-19 16:11:00,16.813,16.934,16.8,16.852,550000.0
2008-05-19 16:12:00,16.836,16.947,16.828,16.947,400000.0
2008-05-19 16:13:00,16.891,16.928,16.839,16.884,350000.0
2008-05-19 16:14:00,16.889,16.898,16.788,16.828,350000.0
2008-05-19 16:15:00,16.808,16.904,16.75,16.808,400000.0
2008-05-19 16:16:00,16.855,16.912,16.797,16.88,550000.0
2008-05-19 16:17:00,16.887,16.922,16.798,16.798,350000.0
2008-05-19 16:18:00,16.939,16.966,16.853,16.937,400000.0
2008-05-19 16:19:00,16.872,16.968,16.872,16.96,500000.0
2008-05-19 16:20:00,16.961,17.009,16.864,16.864,550000.0
2008-05-19 16:21:00,16.885,17.019,16.86,16.86,400000.0
2008-05-19 16:22:00,16.942,16.942,16.821,16.899,450000.0
2008-05-19 16:23:00,16.866,16.937,16.836,16.842,400000.0
2008-05-19 16:24:00,16.94,16.955,16.838,16.838,400000.0
2008-05-19 16:25:00,16.914,16.914,16.777,16.833,450000.0
2008-05-19 16:26:00,16.921,16.98,16.813,16.813,550000.0
2008-05-19 16:27:00,16.906,16.957,16.829,16.949,650000.0
2008-05-19 16:28:00,16.905,16.914,16.784,16.866,550000.0
2008-05-19 16:29:00,16.835,16.923,16.818,16.833,400000.0
2008-05-19 16:30:00,16.93,16.937,16.8,16.818,600000.0
2008-05-19 16:31:00,16.907,16.91,16.766,16.78,500000.0
2008-05-19 16:32:00,16.837,16.906,16.787,16.906,400000.0
2008-05-19 16:33:00,16.801,16.866,16.735,16.788,550000.0
2008-05-19 16:34:00,16.885,16.89,16.778,16.778,350000.0
2008-05-19 16:35:00,16.787,16.884,16.777,16.815,400000.0
2008-05-19 16:36:00,16.897,16.934,16.825,16.825,400000.0
2008-05-19 16:37:00,16.771,16.904,16.742,16.826,450000.0
2008-05-19 16:38:00,16.756,16.882,16.756,16.773,450000.0
2008-05-19 16:39:00,16.917,16.917,16.814,16.899,500000.0
2008-05-19 16:40:00,16.847,16.917,16.796,16.855,450000.0
2008-05-19 16:41:00,16.849,16.955,16.812,16.909,400000.0
2008-05-19 16:42:00,16.927,16.968,16.811,16.968,700000.0
2008-05-19 16:43:00,16.945,16.945,16.786,16.927,550000.0
2008-05-19 16:44:00,16.897,16.943,16.797,16.898,550000.0
2008-05-19 16:45:00,16.841,16.944,16.812,16.941,350000.0
2008-05-19 16:46:00,16.91,16.944,16.857,16.906,500000.0
2008-05-19 16:47:00,16.833,16.94,16.778,16.827,600000.0
2008-05-19 16:48:00,16.972,17.004,16.866,16.908,400000.0
2008-05-19 16:49:00,16.917,16.965,16.829,16.829,450000.0
2008-05-19 16:50:00,16.957,16.957,16.765,16.928,500000.0
2008-05-19 16:51:00,16.883,16.964,16.81,16.837,500000.0
2008-05-19 16:52:00,16.816,16.953,16.816,16.926,400000.0
2008-05-19 16:53:00,16.928,16.941,16.821,16.859,400000.0
2008-05-19 16:54:00,16.895,16.899,16.785,16.852,400000.0
2008-05-19 16:55:00,16.926,16.926,16.786,16.915,500000.0
2008-05-19 16:56:00,16.821,16.909,16.793,16.793,400000.0
2008-05-19 16:57:00,16.905,16.913,16.751,16.875,450000.0
2008-05-19 16:58:00,16.884,16.938,16.782,16.849,450000.0
2008-05-19 16:59:00,16.855,16.937,16.841,16.842,400000.0
2008-05-19 17:00:00,16.927,16.927,16.819,16.882,250000.0
2008-05-19 17:01:00,16.915,16.918,16.8,16.84,450000.0
2008-05-19 17:02:00,16.826,16.925,16.826,16.871,400000.0
2008-05-19 17:03:00,16.845,16.899,16.751,16.83,450000.0
2008-05-19 17:04:00,16.821,16.905,16.776,16.839,350000.0
2008-05-19 17:05:00,16.896,16.896,16.729,16.841,400000.0
2008-05-19 17:06:00,16.917,16.917,16.813,16.903,350000.0
2008-05-19 17:07:00,16.83,16.862,16.746,16.788,550000.0
2008-05-19 17:08:00,16.898,16.898,16.773,16.805,350000.0
2008-05-19 17:09:00,16.786,16.902,16.744,16.885,450000.0
2008-05-19 17:10:00,16.844,16.848,16.721,16.796,500000.0
2008-05-19 17:11:00,16.802,16.934,16.786,16.786,550000.0
2008-05-19 17:12:00,16.776,16.873,16.776,16.838,400000.0
2008-05-19 17:13:00,16.785,16.926,16.763,16.763,600000.0
2008-05-19 17:14:00,16.765,16.865,16.761,16.761,500000.0
2008-05-19 17:15:00,16.807,16.837,16.699,16.702,350000.0
2008-05-19 17:16:00,16.823,16.823,16.723,16.801,450000.0
2008-05-19 17:17:00,16.77,16.78,16.666,16.726,400000.0
2008-05-19 17:18:00,16.721,16.855,16.688,16.84,400000.0
2008-05-19 17:19:00,16.763,16.801,16.655,16.722,550000.0
2008-05-19 17:20:00,16.824,16.825,16.7,16.72,350000.0
2008-05-19 17:21:00,16.845,16.845,16.726,16.819,550000.0
2008-05-19 17:22:00,16.806,16.835,16.706,16.719,400000.0
2008-05-19 17:23:00,16.844,16.844,16.716,16.838,400000.0
2008-05-19 17:24:00,16.736,16.847,16.736,16.818,450000.0
2008-05-19 17:25:00,16.854,16.902,16.748,16.788,550000.0
2008-05-19 17:26:00,16.726,16.852,16.715,16.715,450000.0
2008-05-19 17:27:00,16.839,16.839,16.693,16.764,650000.0
2008-05-19 17:28:00,16.75,16.852,16.683,16.852,550000.0
2008-05-19 17:29:00,16.787,16.872,16.753,16.872,400000.0
2008-05-19 17:30:00,16.758,16.87,16.758,16.867,350000.0
2008-05-19 17:31:00,16.812,16.884,16.745,16.834,600000.0
2008-05-19 17:32:00,16.806,16.889,16.769,16.819,400000.0
2008-05-19 17:33:00,16.882,16.882,16.701,16.753,350000.0
2008-05-19 17:34:00,16.773,16.858,16.742,16.85,500000.0
2008-05-19 17:35:00,16.746,16.882,16.746,16.859,250000.0
2008-05-19 17:36:00,16.789,16.926,16.766,16.907,400000.0
2008-05-19 17:37:00,16.907,16.907,16.79,16.842,500000.0
2008-05-19 17:38:00,16.917,16.917,16.798,16.815,450000.0
2008-05-19 17:39:00,16.867,16.868,16.76,16.773,350000.0
2008-05-19 17:40:00,16.913,16.913,16.793,16.907,550000.0
2008-05-19 17:41:00,16.829,16.918,16.783,16.909,550000.0
2008-05-19 17:42:00,16.799,16.922,16.781,16.922,500000.0
2008-05-19 17:43:00,16.831,16.947,16.831,16.841,550000.0
2008-05-19 17:44:00,16.832,16.908,16.8,16.838,350000.0
2008-05-19 17:45:00,16.82,16.928,16.801,16.822,550000.0
2008-05-19 17:46:00,16.846,16.876,16.768,16.796,350000.0
2008-05-19 17:47:00,16.809,16.892,16.763,16.892,550000.0
2008-05-19 17:48:00,16.92,16.936,16.823,16.936,400000.0
2008-05-19 17:49:00,16.8,16.938,16.8,16.893,650000.0
2008-05-19 17:50:00,16.837,16.927,16.776,16.862,350000.0
2008-05-19 17:51:00,16.839,16.856,16.765,16.849,550000.0
2008-05-19 17:52:00,16.788,16.878,16.788,16.869,350000.0
2008-05-19 17:53:00,16.825,16.864,16.785,16.785,500000.0
2008-05-19 17:54:00,16.817,16.9,16.803,16.835,350000.0
2008-05-19 17:55:00,16.84,16.935,16.793,16.794,550000.0
2008-05-19 17:56:00,16.808,16.921,16.808,16.874,500000.0
2008-05-19 17:57:00,16.801,16.924,16.801,16.816,400000.0
2008-05-19 17:58:00,16.822,16.946,16.822,16.879,400000.0
2008-05-19 17:59:00,16.794,16.922,16.794,16.922,350000.0
2008-05-19 18:00:00,16.894,16.961,16.82,16.82,400000.0
2008-05-19 18:01:00,16.864,16.929,16.851,16.857,400000.0
2008-05-19 18:02:00,16.918,16.934,16.812,16.856,450000.0
2008-05-19 18:03:00,16.927,16.93,16.831,16.889,450000.0
2008-05-19 18:04:00,16.971,16.971,16.867,16.868,450000.0
2008-05-19 18:05:00,16.934,16.973,16.825,16.876,750000.0
2008-05-19 18:06:00,16.934,16.975,16.824,16.975,550000.0
2008-05-19 18:07:00,16.957,16.957,16.823,16.896,450000.0
2008-05-19 18:09:00,16.891,16.951,16.808,16.887,350000.0
2008-05-19 18:10:00,16.903,16.955,16.849,16.955,400000.0
2008-05-19 18:11:00,16.858,16.932,16.805,16.905,450000.0
2008-05-19 18:12:00,16.957,16.957,16.811,16.903,400000.0
2008-05-19 18:13:00,16.865,16.991,16.843,16.979,450000.0
2008-05-19 18:14:00,16.929,16.999,16.87,16.947,350000.0
2008-05-19 18:15:00,16.957,16.957,16.818,16.818,450000.0
2008-05-19 18:16:00,16.958,16.961,16.828,16.906,550000.0
2008-05-19 18:17:00,16.943,16.943,16.837,16.837,450000.0
2008-05-19 18:18:00,16.811,16.919,16.811,16.845,450000.0
2008-05-19 18:19:00,16.973,16.973,16.861,16.926,500000.0
2008-05-19 18:20:00,16.844,16.97,16.844,16.905,550000.0
2008-05-19 18:21:00,16.902,16.94,16.844,16.887,550000.0
2008-05-19 18:22:00,16.947,16.984,16.843,16.937,450000.0
2008-05-19 18:23:00,16.962,16.971,16.866,16.952,400000.0
2008-05-19 18:24:00,16.9,16.989,16.858,16.989,350000.0
2008-05-19 18:25:00,16.981,16.993,16.815,16.828,1950000.0
2008-05-19 18:26:00,16.897,16.974,16.838,16.838,550000.0
2008-05-19 18:27:00,16.833,16.961,16.833,16.91,400000.0
2008-05-19 18:28:00,16.9,16.946,16.878,16.946,350000.0
2008-05-19 18:29:00,16.888,16.959,16.832,16.892,450000.0
2008-05-19 18:30:00,16.947,16.981,16.86,16.929,450000.0
2008-05-19 18:31:00,16.871,16.954,16.836,16.87,1550000.0
2008-05-19 18:32:00,16.894,16.899,16.82,16.871,300000.0
2008-05-19 18:33:00,16.928,16.946,16.857,16.885,550000.0
2008-05-19 18:34:00,16.888,16.981,16.857,16.893,550000.0
2008-05-19 18:35:00,16.915,16.985,16.908,16.908,350000.0
2008-05-19 18:36:00,16.88,16.973,16.853,16.875,500000.0
2008-05-19 18:37:00,16.85,16.932,16.824,16.91,400000.0
2008-05-19 18:38:00,16.904,16.957,16.836,16.87,350000.0
2008-05-19 18:39:00,16.908,16.908,16.811,16.856,350000.0
2008-05-19 18:40:00,16.847,16.945,16.794,16.806,550000.0
2008-05-19 18:41:00,16.931,16.993,16.854,16.95,500000.0
2008-05-19 18:42:00,16.817,16.907,16.817,16.821,300000.0
2008-05-19 18:43:00,16.926,16.953,16.848,16.948,400000.0
2008-05-19 18:44:00,16.858,16.93,16.812,16.93,500000.0
2008-05-19 18:45:00,16.885,16.923,16.832,16.832,400000.0
2008-05-19 18:46:00,16.924,16.926,16.79,16.885,550000.0
2008-05-19 18:47:00,16.869,16.905,16.789,16.831,550000.0
2008-05-19 18:48:00,16.901,16.919,16.808,16.883,350000.0
2008-05-19 18:49:00,16.885,16.943,16.829,16.875,450000.0
2008-05-19 18:50:00,16.955,16.961,16.847,16.939,350000.0
2008-05-19 18:51:00,16.928,16.976,16.838,16.857,400000.0
2008-05-19 18:52:00,16.895,16.895,16.875,16.875,100000.0
2008-05-19 18:53:00,16.887,16.989,16.859,16.933,450000.0
2008-05-19 18:54:00,16.933,16.956,16.818,16.909,400000.0
2008-05-19 18:55:00,16.87,16.945,16.856,16.914,450000.0
2008-05-19 18:56:00,16.963,16.963,16.859,16.859,350000.0
2008-05-19 18:57:00,16.824,16.975,16.824,16.937,350000.0
2008-05-19 18:58:00,16.918,16.928,16.843,16.921,1250000.0
2008-05-19 19:00:00,16.88,16.954,16.824,16.944,350000.0
2008-05-19 19:01:00,16.863,16.932,16.841,16.905,500000.0
2008-05-19 19:02:00,16.854,16.927,16.852,16.873,350000.0
2008-05-19 19:03:00,16.864,16.919,16.801,16.864,400000.0
2008-05-19 19:04:00,16.88,17.008,16.849,16.931,450000.0
2008-05-19 19:05:00,16.839,16.928,16.802,16.928,400000.0
2008-05-19 19:06:00,16.918,16.934,16.813,16.839,400000.0
2008-05-19 19:07:00,16.909,16.915,16.848,16.907,350000.0
2008-05-19 19:08:00,16.907,16.914,16.833,16.838,450000.0
2008-05-19 19:09:00,16.813,16.92,16.789,16.829,550000.0
2008-05-19 19:10:00,16.892,16.912,16.841,16.91,500000.0
2008-05-19 19:11:00,16.887,16.921,16.773,16.921,350000.0
2008-05-19 19:12:00,16.942,17.016,16.857,16.88,550000.0
2008-05-19 19:13:00,16.827,16.972,16.827,16.92,550000.0
2008-05-19 19:14:00,16.858,16.928,16.819,16.881,350000.0
2008-05-19 19:15:00,16.922,16.937,16.845,16.883,350000.0
2008-05-19 19:16:00,16.877,16.912,16.808,16.91,350000.0
2008-05-19 19:17:00,16.939,16.957,16.841,16.957,300000.0
2008-05-19 19:18:00,16.842,16.902,16.795,16.807,400000.0
2008-05-19 19:19:00,16.905,16.936,16.784,16.936,350000.0
2008-05-19 19:20:00,16.895,16.906,16.895,16.906,100000.0
2008-05-19 19:21:00,16.885,16.975,16.86,16.957,400000.0
2008-05-19 19:22:00,16.834,16.936,16.834,16.847,350000.0
2008-05-19 19:23:00,16.818,16.87,16.817,16.817,350000.0
2008-05-19 19:24:00,16.93,16.968,16.85,16.929,550000.0
2008-05-19 19:25:00,16.943,16.943,16.8,16.898,450000.0
2008-05-19 19:26:00,16.905,16.935,16.805,16.805,450000.0
2008-05-19 19:27:00,16.963,16.963,16.835,16.867,400000.0
2008-05-19 19:28:00,16.909,17.006,16.905,16.953,450000.0
2008-05-19 19:29:00,16.976,16.976,16.865,16.865,500000.0
2008-05-19 19:30:00,16.882,16.959,16.882,16.922,400000.0
2008-05-19 19:31:00,16.883,16.934,16.858,16.902,450000.0
2008-05-19 19:33:00,16.935,16.935,16.818,16.892,400000.0
2008-05-19 19:34:00,16.902,16.992,16.901,16.937,400000.0
2008-05-19 19:35:00,16.873,16.95,16.873,16.884,350000.0
2008-05-19 19:36:00,16.868,16.968,16.838,16.838,400000.0
2008-05-19 19:37:00,16.961,16.961,16.847,16.883,550000.0
2008-05-19 19:38:00,16.953,16.953,16.837,16.947,400000.0
2008-05-19 19:39:00,16.945,16.97,16.838,16.855,400000.0
2008-05-19 19:40:00,16.861,16.93,16.826,16.917,400000.0
2008-05-19 19:41:00,16.916,16.983,16.84,16.959,500000.0
2008-05-19 19:42:00,16.882,16.929,16.818,16.818,450000.0
2008-05-19 19:44:00,16.865,16.98,16.865,16.929,400000.0
2008-05-19 19:45:00,16.94,16.94,16.791,16.924,400000.0
2008-05-19 19:48:00,16.835,16.964,16.783,16.872,500000.0
2008-05-19 19:50:00,16.873,16.951,16.828,16.944,400000.0
2008-05-19 19:51:00,16.942,16.942,16.803,16.866,400000.0
2008-05-19 19:52:00,16.93,16.963,16.852,16.958,450000.0
2008-05-19 19:54:00,16.865,16.928,16.835,16.868,400000.0
2008-05-19 19:55:00,16.854,16.92,16.831,16.831,350000.0
2008-05-19 19:56:00,16.949,16.949,16.804,16.889,450000.0
2008-05-19 19:57:00,16.845,16.938,16.836,16.927,400000.0
2008-05-19 19:58:00,16.963,16.963,16.855,16.855,350000.0
2008-05-19 19:59:00,16.919,16.963,16.848,16.848,350000.0
2008-05-19 20:00:00,16.94,16.945,16.846,16.846,450000.0
2008-05-19 20:01:00,16.905,16.99,16.861,16.899,500000.0
2008-05-19 20:02:00,16.95,16.951,16.843,16.941,450000.0
2008-05-19 20:03:00,16.883,16.965,16.825,16.825,350000.0
2008-05-19 20:04:00,16.946,16.978,16.843,16.978,350000.0
2008-05-19 20:05:00,16.905,16.988,16.885,16.946,350000.0
2008-05-19 20:06:00,16.88,16.979,16.831,16.925,400000.0
2008-05-19 20:07:00,16.886,16.963,16.886,16.907,150000.0
2008-05-19 20:08:00,16.915,16.969,16.915,16.969,100000.0
2008-05-19 20:09:00,16.924,16.975,16.861,16.975,450000.0
2008-05-19 20:10:00,16.952,16.98,16.858,16.963,550000.0
2008-05-19 20:11:00,16.858,16.98,16.858,16.904,550000.0
2008-05-19 20:12:00,16.948,16.989,16.854,16.985,350000.0
2008-05-19 20:13:00,16.957,17.005,16.882,16.993,550000.0
2008-05-19 20:14:00,16.892,16.974,16.892,16.96,350000.0
2008-05-19 20:15:00,16.974,16.974,16.897,16.948,400000.0
2008-05-19 20:16:00,16.875,16.989,16.875,16.973,300000.0
2008-05-19 20:17:00,16.869,16.966,16.828,16.966,350000.0
2008-05-19 20:18:00,16.866,16.961,16.844,16.916,400000.0
2008-05-19 20:20:00,16.958,16.962,16.832,16.929,400000.0
2008-05-19 20:21:00,16.953,16.953,16.823,16.886,450000.0
2008-05-19 20:22:00,16.948,16.973,16.948,16.973,100000.0
2008-05-19 20:23:00,16.817,16.972,16.817,16.882,500000.0
2008-05-19 20:25:00,16.953,16.953,16.835,16.835,400000.0
2008-05-19 20:27:00,16.88,16.966,16.82,16.885,500000.0
2008-05-19 20:28:00,16.853,16.853,16.853,16.853,50000.0
2008-05-19 20:29:00,16.868,16.972,16.828,16.896,550000.0
2008-05-19 20:30:00,16.894,16.959,16.894,16.927,400000.0
2008-05-19 20:31:00,16.873,16.973,16.873,16.923,350000.0
2008-05-19 20:32:00,16.889,16.922,16.873,16.873,250000.0
2008-05-19 20:33:00,16.948,16.948,16.881,16.881,250000.0
2008-05-19 20:34:00,16.89,17.002,16.879,16.952,550000.0
2008-05-19 20:35:00,16.957,16.957,16.876,16.876,500000.0
2008-05-19 20:36:00,16.932,16.932,16.93,16.93,100000.0
2008-05-19 20:38:00,16.974,16.974,16.864,16.929,400000.0
2008-05-19 20:40:00,16.937,16.979,16.86,16.979,550000.0
2008-05-19 20:43:00,16.973,16.996,16.838,16.996,350000.0
2008-05-19 20:44:00,16.985,16.985,16.861,16.946,300000.0
2008-05-19 20:45:00,16.919,16.993,16.886,16.886,400000.0
2008-05-19 20:46:00,16.861,16.952,16.828,16.842,400000.0
2008-05-19 20:47:00,16.864,16.968,16.864,16.878,450000.0
2008-05-19 20:49:00,16.873,16.962,16.86,16.875,200000.0
2008-05-19 20:50:00,16.881,16.982,16.881,16.881,400000.0
2008-05-19 20:51:00,16.901,16.985,16.883,16.883,350000.0
2008-05-19 20:52:00,16.889,16.897,16.889,16.897,100000.0
2008-05-19 20:54:00,16.914,16.975,16.876,16.876,400000.0
2008-05-19 20:55:00,16.892,16.966,16.892,16.966,150000.0
2008-05-19 20:56:00,16.971,16.971,16.909,16.958,250000.0
2008-05-19 20:57:00,16.938,16.971,16.873,16.945,300000.0
2008-05-19 20:58:00,16.977,17.009,16.874,16.97,500000.0
2008-05-19 20:59:00,16.919,17.013,16.887,16.892,500000.0
2008-05-19 21:00:00,16.883,17.016,16.883,16.909,750000.0
2008-05-19 21:02:00,16.884,17.013,16.882,16.959,450000.0
2008-05-19 21:03:00,16.986,17.0,16.913,16.927,400000.0
2008-05-19 21:04:00,16.959,16.959,16.937,16.937,150000.0
2008-05-19 21:06:00,16.879,16.879,16.879,16.879,50000.0
2008-05-19 21:09:00,16.872,16.981,16.847,16.981,400000.0
2008-05-19 21:10:00,16.828,16.982,16.828,16.982,350000.0
2008-05-19 21:11:00,16.955,16.968,16.85,16.968,300000.0
2008-05-19 21:12:00,16.847,16.847,16.847,16.847,50000.0
2008-05-19 21:13:00,16.907,16.961,16.907,16.961,100000.0
2008-05-19 21:14:00,16.863,17.045,16.863,16.989,400000.0
2008-05-19 21:19:00,16.869,16.955,16.851,16.955,300000.0
2008-05-19 21:20:00,16.932,16.939,16.932,16.939,100000.0
2008-05-19 21:21:00,16.922,16.922,16.806,16.819,200000.0
2008-05-19 21:22:00,16.941,16.941,16.888,16.888,200000.0
2008-05-19 21:23:00,16.981,16.981,16.862,16.978,300000.0
2008-05-19 21:24:00,16.843,16.945,16.843,16.945,400000.0
2008-05-19 21:25:00,16.909,16.909,16.821,16.821,150000.0
2008-05-19 21:26:00,16.925,16.925,16.837,16.861,400000.0
2008-05-19 21:27:00,16.929,16.946,16.818,16.885,400000.0
2008-05-19 21:29:00,16.945,16.945,16.855,16.883,500000.0
2008-05-19 21:30:00,16.87,16.918,16.87,16.918,200000.0
2008-05-19 21:34:00,16.94,16.985,16.898,16.924,350000.0
2008-05-19 21:40:00,16.882,16.97,16.878,16.966,300000.0
2008-05-19 21:41:00,16.927,16.981,16.927,16.943,200000.0
2008-05-19 21:42:00,16.941,16.974,16.899,16.918,350000.0
2008-05-19 21:43:00,16.971,16.971,16.912,16.912,100000.0
2008-05-19 21:45:00,16.898,16.948,16.87,16.897,350000.0
2008-05-19 21:47:00,16.939,16.958,16.879,16.907,350000.0
2008-05-19 21:49:00,16.974,16.974,16.893,16.893,250000.0
2008-05-19 21:50:00,16.937,16.937,16.833,16.857,350000.0
2008-05-19 21:52:00,16.939,16.969,16.89,16.914,350000.0
2008-05-19 21:53:00,16.962,16.962,16.904,16.904,100000.0
2008-05-19 21:54:00,16.939,16.986,16.931,16.931,300000.0
2008-05-19 21:57:00,16.985,17.017,16.879,16.914,550000.0
2008-05-19 21:58:00,16.864,16.981,16.856,16.856,550000.0
2008-05-19 21:59:00,16.963,16.983,16.861,16.872,900000.0
2008-05-19 22:00:00,16.85,16.972,16.85,16.972,300000.0
2008-05-19 22:01:00,16.951,16.98,16.891,16.967,300000.0
2008-05-19 22:04:00,16.903,16.903,16.899,16.9,200000.0
2008-05-19 22:08:00,16.919,16.919,16.843,16.86,250000.0
2008-05-19 22:09:00,16.961,17.008,16.908,16.908,300000.0
2008-05-19 22:10:00,16.899,16.977,16.89,16.977,250000.0
2008-05-19 22:11:00,16.943,16.975,16.92,16.975,400000.0
2008-05-19 22:16:00,16.927,16.974,16.895,16.963,300000.0
2008-05-19 22:17:00,16.966,16.97,16.847,16.97,150000.0
2008-05-19 22:18:00,16.96,16.96,16.869,16.869,150000.0
2008-05-19 22:19:00,16.898,16.984,16.85,16.85,600000.0
2008-05-19 22:20:00,16.963,16.963,16.833,16.933,500000.0
2008-05-19 22:25:00,16.92,16.954,16.898,16.954,400000.0
2008-05-19 22:28:00,16.917,16.929,16.862,16.905,400000.0
2008-05-19 22:29:00,16.877,17.0,16.877,16.966,550000.0
2008-05-19 22:30:00,16.884,16.968,16.884,16.959,250000.0
2008-05-19 22:31:00,16.824,16.824,16.824,16.824,50000.0
2008-05-19 22:32:00,16.945,16.945,16.923,16.923,100000.0
2008-05-19 22:33:00,16.925,16.925,16.848,16.864,200000.0
2008-05-19 22:37:00,16.956,16.956,16.869,16.869,150000.0
2008-05-19 22:38:00,16.913,16.951,16.83,16.863,550000.0
2008-05-19 22:40:00,16.919,16.952,16.877,16.896,350000.0
2008-05-19 22:41:00,16.926,16.926,16.865,16.865,100000.0
2008-05-19 22:44:00,16.946,16.946,16.946,16.946,50000.0
2008-05-19 22:45:00,16.948,16.948,16.879,16.906,200000.0
2008-05-19 22:46:00,16.914,16.937,16.861,16.882,350000.0
2008-05-19 22:48:00,16.859,16.95,16.848,16.848,500000.0
2008-05-19 22:49:00,16.831,16.942,16.813,16.942,500000.0
2008-05-19 22:50:00,16.91,16.965,16.896,16.896,400000.0
2008-05-19 22:51:00,16.85,16.941,16.835,16.941,350000.0
2008-05-19 22:52:00,16.912,16.933,16.834,16.908,350000.0
2008-05-19 22:53:00,16.915,16.941,16.81,16.849,400000.0
2008-05-19 22:55:00,16.911,16.921,16.874,16.919,400000.0
2008-05-19 22:56:00,16.875,16.875,16.87,16.87,100000.0
2008-05-19 22:57:00,16.915,16.937,16.907,16.937,250000.0
2008-05-19 22:58:00,16.943,16.943,16.884,16.891,350000.0
2008-05-19 23:00:00,16.826,16.93,16.826,16.881,500000.0
2008-05-19 23:02:00,16.832,16.938,16.832,16.938,100000.0
2008-05-19 23:03:00,16.901,16.926,16.839,16.926,350000.0
2008-05-19 23:04:00,16.899,16.95,16.857,16.892,350000.0
2008-05-19 23:05:00,16.854,16.903,16.854,16.903,100000.0
2008-05-19 23:07:00,16.909,16.942,16.867,16.886,350000.0
2008-05-19 23:10:00,16.833,16.941,16.833,16.941,450000.0
2008-05-19 23:11:00,16.898,16.898,16.898,16.898,50000.0
2008-05-19 23:12:00,16.9,16.9,16.9,16.9,50000.0
2008-05-19 23:14:00,16.921,16.924,16.817,16.827,550000.0
2008-05-19 23:15:00,16.913,16.926,16.83,16.915,250000.0
2008-05-19 23:20:00,16.837,16.935,16.837,16.882,350000.0
2008-05-19 23:30:00,16.889,16.922,16.847,16.866,450000.0
2008-05-19 23:37:00,16.907,16.907,16.8,16.8,100000.0
2008-05-19 23:40:00,16.847,16.922,16.847,16.866,350000.0
2008-05-19 23:50:00,16.903,16.921,16.781,16.885,900000.0
2008-05-20 00:00:00,16.868,16.914,16.787,16.838,450000.0
2008-05-20 00:02:00,16.807,16.881,16.807,16.881,450000.0
2008-05-20 00:03:00,16.956,16.977,16.86,16.946,400000.0
2008-05-20 00:04:00,16.955,16.955,16.841,16.841,350000.0
2008-05-20 00:05:00,16.924,16.924,16.916,16.916,100000.0
2008-05-20 00:06:00,16.901,16.901,16.898,16.898,100000.0
2008-05-20 00:07:00,16.88,16.935,16.798,16.935,250000.0
2008-05-20 00:08:00,16.941,16.984,16.822,16.856,550000.0
2008-05-20 00:09:00,16.921,16.928,16.778,16.911,400000.0
2008-05-20 00:10:00,16.918,16.946,16.856,16.893,300000.0
2008-05-20 00:11:00,16.906,16.93,16.836,16.843,350000.0
2008-05-20 00:12:00,16.947,16.947,16.829,16.829,100000.0
2008-05-20 00:13:00,16.843,16.943,16.843,16.862,250000.0
2008-05-20 00:14:00,16.856,16.966,16.836,16.858,300000.0
2008-05-20 00:15:00,16.942,16.942,16.814,16.814,250000.0
2008-05-20 00:16:00,16.936,16.948,16.877,16.894,250000.0
2008-05-20 00:17:00,16.912,16.95,16.912,16.95,100000.0
2008-05-20 00:18:00,16.826,16.983,16.808,16.808,350000.0
2008-05-20 00:19:00,16.947,16.947,16.77,16.919,350000.0
2008-05-20 00:20:00,16.937,16.949,16.895,16.895,150000.0
2008-05-20 00:21:00,16.923,16.957,16.894,16.957,400000.0
2008-05-20 00:23:00,16.955,16.955,16.808,16.894,400000.0
2008-05-20 00:24:00,16.819,16.959,16.819,16.936,400000.0
2008-05-20 00:26:00,16.921,16.948,16.82,16.82,650000.0
2008-05-20 00:28:00,16.897,16.957,16.851,16.882,450000.0
2008-05-20 00:29:00,16.859,16.87,16.774,16.774,150000.0
2008-05-20 00:30:00,16.927,16.927,16.795,16.795,400000.0
2008-05-20 00:32:00,16.888,16.966,16.888,16.909,350000.0
2008-05-20 00:34:00,16.91,16.952,16.889,16.952,400000.0
2008-05-20 00:36:00,16.938,16.965,16.886,16.909,350000.0
2008-05-20 00:37:00,16.951,16.951,16.892,16.892,100000.0
2008-05-20 00:39:00,16.956,16.989,16.939,16.984,400000.0
2008-05-20 00:40:00,16.916,16.916,16.916,16.916,50000.0
2008-05-20 00:42:00,16.867,16.909,16.867,16.909,150000.0
2008-05-20 00:43:00,16.873,16.925,16.807,16.925,250000.0
2008-05-20 00:44:00,16.952,16.99,16.847,16.847,300000.0
2008-05-20 00:45:00,16.935,16.977,16.861,16.941,700000.0
2008-05-20 00:47:00,16.904,16.904,16.842,16.876,350000.0
2008-05-20 00:48:00,16.879,16.888,16.842,16.844,400000.0
2008-05-20 00:49:00,16.875,16.875,16.864,16.864,150000.0
2008-05-20 00:50:00,16.858,16.858,16.858,16.858,50000.0
2008-05-20 00:52:00,16.972,16.972,16.945,16.945,100000.0
2008-05-20 00:53:00,16.928,16.937,16.868,16.922,450000.0
2008-05-20 00:55:00,16.959,16.992,16.917,16.936,350000.0
2008-05-20 00:58:00,16.958,16.958,16.868,16.929,300000.0
2008-05-20 00:59:00,16.884,16.975,16.88,16.975,400000.0
2008-05-20 01:00:00,16.923,16.961,16.87,16.942,550000.0
2008-05-20 01:01:00,16.921,16.959,16.906,16.906,250000.0
2008-05-20 01:02:00,16.94,16.94,16.863,16.863,200000.0
2008-05-20 01:03:00,16.925,16.978,16.867,16.867,150000.0
2008-05-20 01:05:00,16.948,16.948,16.881,16.922,450000.0
2008-05-20 01:06:00,16.916,16.975,16.882,16.928,300000.0
2008-05-20 01:08:00,16.887,16.947,16.887,16.923,400000.0
2008-05-20 01:09:00,16.969,16.969,16.873,16.873,100000.0
2008-05-20 01:10:00,16.894,16.977,16.829,16.879,500000.0
2008-05-20 01:11:00,16.885,16.96,16.878,16.96,300000.0
2008-05-20 01:12:00,16.926,16.926,16.92,16.92,100000.0
2008-05-20 01:13:00,16.892,16.97,16.892,16.927,500000.0
2008-05-20 01:14:00,16.887,16.971,16.887,16.971,100000.0
2008-05-20 01:16:00,16.825,16.947,16.825,16.947,150000.0
2008-05-20 01:17:00,16.936,16.985,16.846,16.968,200000.0
2008-05-20 01:18:00,16.927,16.927,16.824,16.888,300000.0
2008-05-20 01:19:00,16.903,16.967,16.897,16.93,400000.0
2008-05-20 01:20:00,16.823,16.922,16.82,16.914,300000.0
2008-05-20 01:21:00,16.914,16.949,16.863,16.907,300000.0
2008-05-20 01:22:00,16.932,16.975,16.852,16.915,450000.0
2008-05-20 01:23:00,16.919,16.928,16.838,16.838,150000.0
2008-05-20 01:24:00,16.877,16.935,16.858,16.858,300000.0
2008-05-20 01:25:00,16.914,16.914,16.839,16.839,250000.0
2008-05-20 01:27:00,16.905,16.948,16.838,16.864,300000.0
2008-05-20 01:28:00,16.857,16.945,16.819,16.907,400000.0
2008-05-20 01:29:00,16.845,16.957,16.845,16.884,300000.0
2008-05-20 01:30:00,16.923,16.943,16.832,16.943,400000.0
2008-05-20 01:32:00,16.853,16.885,16.791,16.791,150000.0
2008-05-20 01:33:00,16.914,16.943,16.8,16.818,550000.0
2008-05-20 01:34:00,16.9,16.972,16.86,16.86,300000.0
2008-05-20 01:37:00,16.921,16.959,16.847,16.936,400000.0
2008-05-20 01:38:00,16.805,16.959,16.781,16.922,400000.0
2008-05-20 01:39:00,16.965,16.968,16.848,16.899,500000.0
2008-05-20 01:40:00,16.898,16.937,16.803,16.937,500000.0
2008-05-20 01:42:00,16.886,16.939,16.863,16.927,350000.0
2008-05-20 01:44:00,16.932,16.959,16.838,16.838,500000.0
2008-05-20 01:45:00,16.881,16.926,16.867,16.867,300000.0
2008-05-20 01:46:00,16.927,16.927,16.802,16.83,250000.0
2008-05-20 01:47:00,16.944,16.944,16.881,16.893,150000.0
2008-05-20 01:48:00,16.864,16.946,16.864,16.946,150000.0
2008-05-20 01:49:00,16.923,16.955,16.904,16.932,400000.0
2008-05-20 01:50:00,16.881,16.933,16.824,16.884,550000.0
2008-05-20 01:52:00,16.844,16.844,16.816,16.816,100000.0
2008-05-20 01:53:00,16.909,16.909,16.811,16.884,350000.0
2008-05-20 01:54:00,16.898,16.929,16.814,16.821,350000.0
2008-05-20 01:56:00,16.879,16.95,16.879,16.887,350000.0
2008-05-20 01:57:00,16.919,16.919,16.86,16.86,100000.0
2008-05-20 02:00:00,16.927,16.943,16.867,16.884,350000.0
2008-05-20 02:03:00,16.884,16.955,16.878,16.878,350000.0
2008-05-20 02:04:00,16.885,16.951,16.833,16.854,550000.0
2008-05-20 02:05:00,16.913,16.928,16.846,16.909,250000.0
2008-05-20 02:06:00,16.974,16.974,16.89,16.89,350000.0
2008-05-20 02:08:00,16.892,16.967,16.892,16.911,350000.0
2008-05-20 02:10:00,16.874,16.951,16.826,16.861,250000.0
2008-05-20 02:13:00,16.876,16.876,16.856,16.856,100000.0
2008-05-20 02:15:00,16.934,16.975,16.859,16.871,500000.0
2008-05-20 02:16:00,16.873,16.952,16.805,16.911,300000.0
2008-05-20 02:17:00,16.882,16.975,16.872,16.958,350000.0
2008-05-20 02:18:00,16.917,16.963,16.829,16.923,400000.0
2008-05-20 02:19:00,16.869,16.941,16.801,16.867,900000.0
2008-05-20 02:20:00,16.899,16.899,16.799,16.862,250000.0
2008-05-20 02:23:00,16.919,16.933,16.816,16.892,250000.0
2008-05-20 02:25:00,16.907,16.945,16.863,16.888,350000.0
2008-05-20 02:27:00,16.912,16.948,16.872,16.905,300000.0
2008-05-20 02:28:00,16.935,16.947,16.863,16.905,400000.0
2008-05-20 02:29:00,16.878,16.963,16.847,16.923,500000.0
2008-05-20 02:30:00,16.901,16.901,16.901,16.901,50000.0
2008-05-20 02:33:00,16.933,16.933,16.807,16.9,250000.0
2008-05-20 02:34:00,16.883,16.883,16.865,16.865,150000.0
2008-05-20 02:35:00,16.866,16.916,16.832,16.87,200000.0
2008-05-20 02:36:00,16.894,16.894,16.894,16.894,50000.0
2008-05-20 02:37:00,16.911,16.944,16.869,16.888,350000.0
2008-05-20 02:38:00,16.858,16.91,16.832,16.91,250000.0
2008-05-20 02:39:00,16.853,16.903,16.826,16.894,250000.0
2008-05-20 02:40:00,16.828,16.853,16.828,16.853,100000.0
2008-05-20 02:42:00,16.887,16.921,16.778,16.879,550000.0
2008-05-20 02:43:00,16.851,16.933,16.826,16.826,350000.0
2008-05-20 02:44:00,16.859,16.904,16.815,16.823,450000.0
2008-05-20 02:45:00,16.795,16.95,16.795,16.927,800000.0
2008-05-20 02:46:00,16.908,16.908,16.826,16.905,250000.0
2008-05-20 02:47:00,16.88,16.951,16.88,16.951,200000.0
2008-05-20 02:48:00,16.908,16.923,16.836,16.923,400000.0
2008-05-20 02:49:00,16.932,16.954,16.817,16.931,1050000.0
2008-05-20 02:50:00,16.819,16.926,16.819,16.926,100000.0
2008-05-20 02:51:00,16.857,16.916,16.802,16.841,450000.0
2008-05-20 02:52:00,16.833,16.894,16.82,16.894,250000.0
2008-05-20 02:53:00,16.819,16.856,16.8,16.832,250000.0
2008-05-20 02:54:00,16.884,16.884,16.8,16.8,100000.0
2008-05-20 02:55:00,16.805,16.926,16.805,16.926,150000.0
2008-05-20 02:56:00,16.897,16.937,16.86,16.86,250000.0
2008-05-20 03:00:00,16.919,16.927,16.841,16.841,450000.0
2008-05-20 03:03:00,16.908,16.935,16.862,16.878,350000.0
2008-05-20 03:04:00,16.948,16.948,16.948,16.948,50000.0
2008-05-20 03:05:00,16.869,16.869,16.869,16.869,50000.0
2008-05-20 03:06:00,16.93,16.953,16.83,16.948,700000.0
2008-05-20 03:07:00,16.852,16.921,16.839,16.898,500000.0
2008-05-20 03:08:00,16.916,16.949,16.851,16.893,650000.0
2008-05-20 03:09:00,16.857,16.899,16.819,16.851,550000.0
2008-05-20 03:10:00,16.909,16.942,16.8,16.886,550000.0
2008-05-20 03:11:00,16.903,16.923,16.889,16.889,300000.0
2008-05-20 03:12:00,16.876,16.945,16.867,16.868,200000.0
2008-05-20 03:14:00,16.863,16.929,16.863,16.88,400000.0
2008-05-20 03:15:00,16.809,16.932,16.809,16.907,200000.0
2008-05-20 03:16:00,16.876,16.907,16.8,16.865,350000.0
2008-05-20 03:17:00,16.912,16.912,16.771,16.813,500000.0
2008-05-20 03:18:00,16.84,16.897,16.84,16.897,100000.0
2008-05-20 03:19:00,16.856,16.993,16.841,16.917,1300000.0
2008-05-20 03:20:00,16.874,16.909,16.874,16.909,100000.0
2008-05-20 03:21:00,16.925,16.925,16.836,16.896,200000.0
2008-05-20 03:22:00,16.886,16.922,16.841,16.917,200000.0
2008-05-20 03:23:00,16.861,16.91,16.795,16.91,350000.0
2008-05-20 03:24:00,16.897,16.915,16.806,16.899,250000.0
2008-05-20 03:25:00,16.826,16.916,16.826,16.889,300000.0
2008-05-20 03:26:00,16.878,16.88,16.754,16.827,550000.0
2008-05-20 03:27:00,16.837,16.908,16.837,16.908,150000.0
2008-05-20 03:29:00,16.849,16.914,16.829,16.829,350000.0
2008-05-20 03:30:00,16.895,16.895,16.805,16.837,200000.0
2008-05-20 03:32:00,16.886,16.946,16.847,16.847,500000.0
2008-05-20 03:33:00,16.815,16.937,16.805,16.889,200000.0
2008-05-20 03:34:00,16.868,16.946,16.816,16.946,250000.0
2008-05-20 03:35:00,16.946,16.946,16.819,16.819,250000.0
2008-05-20 03:36:00,16.95,16.966,16.894,16.949,400000.0
2008-05-20 03:37:00,16.901,16.975,16.868,16.868,550000.0
2008-05-20 03:38:00,16.942,16.965,16.916,16.916,300000.0
2008-05-20 03:39:00,16.91,16.977,16.91,16.917,300000.0
2008-05-20 03:40:00,16.87,16.925,16.849,16.913,500000.0
2008-05-20 03:41:00,16.975,16.975,16.848,16.866,500000.0
2008-05-20 03:42:00,16.934,16.971,16.873,16.916,500000.0
2008-05-20 03:43:00,16.89,16.96,16.865,16.894,350000.0
2008-05-20 03:45:00,16.889,16.937,16.889,16.937,150000.0
2008-05-20 03:46:00,16.905,16.905,16.887,16.887,150000.0
2008-05-20 03:47:00,16.924,16.924,16.872,16.872,150000.0
2008-05-20 03:48:00,16.939,16.953,16.872,16.872,300000.0
2008-05-20 03:49:00,16.932,16.951,16.86,16.902,600000.0
2008-05-20 03:50:00,16.941,16.97,16.879,16.964,500000.0
2008-05-20 03:52:00,16.982,16.982,16.869,16.869,350000.0
2008-05-20 03:53:00,16.947,16.976,16.846,16.976,550000.0
2008-05-20 03:54:00,16.859,16.962,16.859,16.942,200000.0
2008-05-20 03:55:00,16.986,16.986,16.887,16.952,350000.0
2008-05-20 03:56:00,16.921,16.99,16.901,16.99,200000.0
2008-05-20 03:58:00,16.966,16.966,16.879,16.942,400000.0
2008-05-20 04:00:00,16.94,16.955,16.875,16.94,400000.0
2008-05-20 04:01:00,16.947,16.954,16.905,16.954,150000.0
2008-05-20 04:02:00,16.917,16.944,16.917,16.944,100000.0
2008-05-20 04:03:00,16.966,16.973,16.902,16.92,250000.0
2008-05-20 04:04:00,16.913,17.005,16.898,16.997,200000.0
2008-05-20 04:05:00,16.956,16.989,16.905,16.933,400000.0
2008-05-20 04:09:00,16.95,16.979,16.922,16.976,400000.0
2008-05-20 04:10:00,16.969,16.969,16.969,16.969,50000.0
2008-05-20 04:11:00,16.937,16.972,16.926,16.96,400000.0
2008-05-20 04:12:00,16.951,16.951,16.934,16.934,100000.0
2008-05-20 04:13:00,16.925,16.936,16.914,16.914,150000.0
2008-05-20 04:14:00,16.976,16.976,16.909,16.96,400000.0
2008-05-20 04:16:00,16.901,16.985,16.863,16.979,300000.0
2008-05-20 04:17:00,16.879,16.933,16.863,16.892,200000.0
2008-05-20 04:18:00,16.891,16.891,16.839,16.839,100000.0
2008-05-20 04:19:00,16.879,16.942,16.879,16.891,200000.0
2008-05-20 04:20:00,16.966,16.966,16.852,16.879,350000.0
2008-05-20 04:21:00,16.936,16.936,16.851,16.851,100000.0
2008-05-20 04:24:00,16.891,16.978,16.89,16.932,350000.0
2008-05-20 04:25:00,16.965,16.965,16.906,16.906,100000.0
2008-05-20 04:27:00,16.984,16.984,16.984,16.984,50000.0
2008-05-20 04:28:00,16.975,16.975,16.975,16.975,50000.0
2008-05-20 04:29:00,16.951,16.981,16.926,16.981,400000.0
2008-05-20 04:30:00,16.968,16.974,16.968,16.974,100000.0
2008-05-20 04:31:00,16.954,16.975,16.95,16.975,200000.0
2008-05-20 04:32:00,16.994,16.994,16.947,16.962,200000.0
2008-05-20 04:33:00,16.946,16.979,16.929,16.974,400000.0
2008-05-20 04:34:00,16.979,16.979,16.974,16.974,100000.0
2008-05-20 04:36:00,16.949,16.982,16.907,16.926,350000.0
2008-05-20 04:40:00,16.955,16.99,16.91,16.935,350000.0
2008-05-20 04:42:00,16.959,16.992,16.917,16.936,350000.0
2008-05-20 04:44:00,16.931,16.968,16.91,16.968,400000.0
2008-05-20 04:47:00,16.91,16.98,16.897,16.91,350000.0
2008-05-20 04:50:00,16.947,17.01,16.912,16.95,350000.0
2008-05-20 04:53:00,16.965,17.015,16.927,16.95,500000.0
2008-05-20 04:54:00,16.921,16.961,16.858,16.908,350000.0
2008-05-20 04:56:00,16.951,16.997,16.912,16.936,350000.0
2008-05-20 04:59:00,16.851,16.949,16.851,16.949,200000.0
2008-05-20 05:00:00,16.949,16.96,16.881,16.96,250000.0
2008-05-20 05:01:00,16.968,16.968,16.888,16.938,350000.0
2008-05-20 05:02:00,16.823,16.958,16.823,16.844,450000.0
2008-05-20 05:03:00,16.913,16.939,16.856,16.939,250000.0
2008-05-20 05:08:00,16.938,16.951,16.836,16.944,350000.0
2008-05-20 05:09:00,16.935,16.964,16.825,16.825,650000.0
2008-05-20 05:10:00,16.91,16.948,16.868,16.868,200000.0
2008-05-20 05:13:00,16.949,16.982,16.907,16.926,350000.0
2008-05-20 05:16:00,16.895,16.98,16.895,16.926,350000.0
2008-05-20 05:18:00,16.839,16.895,16.839,16.895,100000.0
2008-05-20 05:19:00,16.94,16.97,16.834,16.834,300000.0
2008-05-20 05:20:00,16.835,16.986,16.835,16.894,200000.0
2008-05-20 05:21:00,16.895,16.895,16.895,16.895,100000.0
2008-05-20 05:22:00,16.903,16.985,16.903,16.962,250000.0
2008-05-20 05:24:00,16.949,16.982,16.907,16.926,350000.0
2008-05-20 05:30:00,16.947,16.956,16.875,16.903,300000.0
2008-05-20 05:31:00,16.939,16.978,16.874,16.958,450000.0
2008-05-20 05:32:00,16.898,16.898,16.898,16.898,50000.0
2008-05-20 05:35:00,16.927,16.927,16.927,16.927,50000.0
2008-05-20 05:36:00,16.966,16.967,16.966,16.967,100000.0
2008-05-20 05:37:00,16.965,17.003,16.916,16.945,450000.0
2008-05-20 05:38:00,16.92,16.975,16.918,16.975,150000.0
2008-05-20 05:39:00,16.895,17.019,16.895,17.0,550000.0
2008-05-20 05:40:00,17.022,17.039,16.924,16.991,300000.0
2008-05-20 05:41:00,16.909,16.972,16.905,16.97,350000.0
2008-05-20 05:42:00,16.969,17.0,16.891,16.891,500000.0
2008-05-20 05:43:00,16.956,16.99,16.858,16.932,500000.0
2008-05-20 05:44:00,16.984,16.984,16.925,16.925,100000.0
2008-05-20 05:45:00,16.972,16.974,16.972,16.974,100000.0
2008-05-20 05:46:00,16.967,16.982,16.91,16.91,250000.0
2008-05-20 05:49:00,16.961,16.982,16.873,16.906,900000.0
2008-05-20 05:50:00,16.977,17.004,16.923,16.969,400000.0
2008-05-20 05:51:00,16.911,16.986,16.911,16.927,350000.0
2008-05-20 05:52:00,16.978,16.978,16.839,16.899,500000.0
2008-05-20 05:54:00,16.909,16.985,16.909,16.928,350000.0
2008-05-20 05:55:00,16.893,16.972,16.893,16.9,350000.0
2008-05-20 05:56:00,16.923,16.967,16.907,16.907,300000.0
2008-05-20 05:57:00,16.872,16.982,16.872,16.906,350000.0
2008-05-20 05:58:00,16.926,16.997,16.852,16.89,550000.0
2008-05-20 06:00:00,16.907,16.982,16.907,16.926,350000.0
2008-05-20 06:01:00,16.925,17.002,16.918,16.918,250000.0
2008-05-20 06:05:00,16.957,16.999,16.948,16.98,500000.0
2008-05-20 06:06:00,16.954,16.976,16.91,16.976,400000.0
2008-05-20 06:09:00,16.941,16.945,16.839,16.91,500000.0
2008-05-20 06:10:00,16.943,16.98,16.858,16.858,450000.0
2008-05-20 06:12:00,16.953,16.986,16.936,16.981,400000.0
2008-05-20 06:16:00,16.923,17.01,16.922,16.922,350000.0
2008-05-20 06:18:00,16.954,17.0,16.932,16.956,300000.0
2008-05-20 06:19:00,16.991,16.991,16.866,16.963,500000.0
2008-05-20 06:20:00,16.982,16.998,16.95,16.958,200000.0
2008-05-20 06:22:00,16.919,16.994,16.919,16.938,350000.0
2008-05-20 06:26:00,16.959,16.992,16.917,16.936,350000.0
2008-05-20 06:27:00,16.949,16.949,16.89,16.89,100000.0
2008-05-20 06:29:00,16.852,16.949,16.825,16.949,600000.0
2008-05-20 06:30:00,16.846,16.984,16.846,16.958,350000.0
2008-05-20 06:31:00,16.93,16.961,16.838,16.93,350000.0
2008-05-20 06:32:00,16.893,16.945,16.802,16.945,550000.0
2008-05-20 06:33:00,16.845,16.956,16.845,16.956,350000.0
2008-05-20 06:34:00,16.925,16.984,16.821,16.821,300000.0
2008-05-20 06:35:00,16.858,16.858,16.858,16.858,50000.0
2008-05-20 06:36:00,16.859,16.949,16.859,16.9,350000.0
2008-05-20 06:37:00,16.903,16.982,16.856,16.982,200000.0
2008-05-20 06:38:00,16.955,16.971,16.92,16.936,250000.0
2008-05-20 06:39:00,16.835,16.95,16.835,16.95,650000.0
2008-05-20 06:40:00,16.939,16.945,16.883,16.905,350000.0
2008-05-20 06:41:00,16.95,16.95,16.913,16.913,100000.0
2008-05-20 06:43:00,16.94,16.978,16.899,16.909,750000.0
2008-05-20 06:44:00,16.904,16.972,16.878,16.878,400000.0
2008-05-20 06:46:00,16.918,16.918,16.864,16.864,100000.0
2008-05-20 06:47:00,16.965,16.966,16.85,16.902,300000.0
2008-05-20 06:48:00,16.953,16.953,16.84,16.84,100000.0
2008-05-20 06:49:00,16.889,16.968,16.884,16.884,350000.0
2008-05-20 06:50:00,16.958,16.967,16.837,16.967,400000.0
2008-05-20 06:51:00,16.875,16.957,16.846,16.846,350000.0
2008-05-20 06:52:00,16.85,16.96,16.824,16.926,300000.0
2008-05-20 06:53:00,16.93,16.947,16.855,16.947,250000.0
2008-05-20 06:54:00,16.949,16.949,16.949,16.949,50000.0
2008-05-20 06:55:00,16.913,17.0,16.851,16.851,500000.0
2008-05-20 06:56:00,16.926,16.946,16.846,16.854,200000.0
2008-05-20 06:57:00,16.899,17.0,16.899,16.936,350000.0
2008-05-20 06:58:00,16.885,16.891,16.871,16.871,150000.0
2008-05-20 06:59:00,16.882,16.968,16.878,16.931,350000.0
2008-05-20 07:00:00,16.976,16.988,16.868,16.947,350000.0
2008-05-20 07:02:00,16.867,16.979,16.853,16.964,250000.0
2008-05-20 07:03:00,16.995,16.995,16.895,16.895,250000.0
2008-05-20 07:04:00,16.963,16.999,16.863,16.961,650000.0
2008-05-20 07:05:00,16.967,17.001,16.876,16.931,250000.0
2008-05-20 07:06:00,16.936,16.993,16.859,16.963,300000.0
2008-05-20 07:07:00,16.986,17.026,16.88,16.987,550000.0
2008-05-20 07:08:00,17.001,17.003,16.921,16.921,300000.0
2008-05-20 07:09:00,16.967,17.002,16.9,17.002,600000.0
2008-05-20 07:10:00,17.001,17.011,16.878,17.006,600000.0
2008-05-20 07:11:00,16.921,17.038,16.878,16.953,650000.0
2008-05-20 07:12:00,17.015,17.015,16.951,16.977,350000.0
2008-05-20 07:13:00,17.018,17.018,16.93,16.951,300000.0
2008-05-20 07:14:00,16.996,17.034,16.954,17.013,300000.0
2008-05-20 07:15:00,16.929,17.076,16.929,17.004,550000.0
2008-05-20 07:16:00,17.011,17.055,16.898,16.898,300000.0
2008-05-20 07:17:00,16.955,17.023,16.955,17.023,300000.0
2008-05-20 07:19:00,17.005,17.027,16.895,17.01,500000.0
2008-05-20 07:20:00,16.983,17.009,16.983,16.983,200000.0
2008-05-20 07:21:00,17.035,17.047,16.937,16.937,200000.0
2008-05-20 07:22:00,17.018,17.018,16.912,16.989,500000.0
2008-05-20 07:23:00,16.895,16.931,16.895,16.931,100000.0
2008-05-20 07:27:00,16.932,17.017,16.919,16.931,350000.0
2008-05-20 07:28:00,16.981,17.018,16.903,17.003,250000.0
2008-05-20 07:29:00,16.968,17.061,16.956,16.96,400000.0
2008-05-20 07:30:00,16.992,17.01,16.927,16.971,500000.0
2008-05-20 07:31:00,16.935,17.007,16.924,16.924,200000.0
2008-05-20 07:32:00,16.923,17.007,16.908,16.982,400000.0
2008-05-20 07:33:00,16.973,16.973,16.973,16.973,50000.0
2008-05-20 07:34:00,16.979,16.979,16.952,16.952,100000.0
2008-05-20 07:35:00,16.989,16.989,16.989,16.989,50000.0
2008-05-20 07:36:00,17.012,17.012,16.91,16.91,100000.0
2008-05-20 07:37:00,16.994,17.011,16.884,16.884,400000.0
2008-05-20 07:38:00,16.93,17.029,16.919,16.96,350000.0
2008-05-20 07:39:00,17.03,17.03,16.876,16.976,400000.0
2008-05-20 07:40:00,16.941,16.997,16.888,16.927,350000.0
2008-05-20 07:44:00,16.962,16.962,16.962,16.962,50000.0
2008-05-20 07:45:00,16.988,17.02,16.922,16.946,300000.0
2008-05-20 07:46:00,16.935,17.023,16.935,16.994,500000.0
2008-05-20 07:47:00,16.927,17.015,16.927,16.953,250000.0
2008-05-20 07:49:00,17.018,17.018,16.87,16.971,450000.0
2008-05-20 07:50:00,16.995,17.064,16.927,16.929,900000.0
2008-05-20 07:51:00,16.98,16.995,16.917,16.995,400000.0
2008-05-20 07:52:00,16.936,16.993,16.903,16.929,400000.0
2008-05-20 07:53:00,16.992,17.023,16.943,16.995,500000.0
2008-05-20 07:54:00,16.955,16.96,16.905,16.905,200000.0
2008-05-20 07:56:00,17.001,17.001,16.923,16.965,200000.0
2008-05-20 07:57:00,16.9,16.991,16.9,16.991,100000.0
2008-05-20 07:58:00,17.022,17.022,16.856,16.981,350000.0
2008-05-20 07:59:00,17.027,17.031,16.923,16.926,350000.0
2008-05-20 08:00:00,17.008,17.034,16.913,17.018,350000.0
2008-05-20 08:01:00,16.961,17.051,16.928,17.023,400000.0
2008-05-20 08:02:00,16.949,17.048,16.897,16.897,350000.0
2008-05-20 08:03:00,16.994,17.029,16.907,16.964,550000.0
2008-05-20 08:04:00,16.933,17.081,16.933,16.986,450000.0
2008-05-20 08:05:00,16.957,17.068,16.957,17.017,400000.0
2008-05-20 08:06:00,17.019,17.043,16.921,16.972,400000.0
2008-05-20 08:07:00,17.006,17.042,16.908,16.922,450000.0
2008-05-20 08:08:00,16.982,17.014,16.876,16.913,450000.0
2008-05-20 08:10:00,17.009,17.009,17.0,17.001,150000.0
2008-05-20 08:11:00,17.009,17.03,16.919,16.999,350000.0
2008-05-20 08:12:00,16.94,17.052,16.94,17.019,400000.0
2008-05-20 08:13:00,17.0,17.057,16.942,17.057,550000.0
2008-05-20 08:14:00,17.037,17.037,16.967,17.026,300000.0
2008-05-20 08:15:00,17.044,17.068,16.927,17.024,350000.0
2008-05-20 08:16:00,16.947,17.052,16.929,16.935,500000.0
2008-05-20 08:18:00,17.01,17.024,16.964,17.024,250000.0
2008-05-20 08:19:00,16.959,17.039,16.931,17.039,450000.0
2008-05-20 08:20:00,17.019,17.026,16.984,17.026,350000.0
2008-05-20 08:21:00,16.957,17.034,16.932,17.034,250000.0
2008-05-20 08:22:00,16.959,17.049,16.953,16.953,150000.0
2008-05-20 08:23:00,16.984,17.074,16.936,16.983,500000.0
2008-05-20 08:24:00,16.993,17.089,16.932,16.982,600000.0
2008-05-20 08:25:00,17.047,17.047,17.041,17.041,100000.0
2008-05-20 08:26:00,17.071,17.072,16.95,16.95,300000.0
2008-05-20 08:27:00,16.975,17.093,16.955,16.993,400000.0
2008-05-20 08:28:00,17.075,17.075,16.958,17.048,550000.0
2008-05-20 08:29:00,16.982,17.087,16.94,17.075,400000.0
2008-05-20 08:30:00,16.96,17.103,16.953,16.953,450000.0
2008-05-20 08:34:00,17.08,17.08,17.08,17.08,50000.0
2008-05-20 08:35:00,17.045,17.045,16.963,16.963,100000.0
2008-05-20 08:36:00,16.957,17.049,16.918,17.048,450000.0
2008-05-20 08:37:00,17.096,17.103,16.993,17.089,500000.0
2008-05-20 08:38:00,17.046,17.077,16.934,17.047,400000.0
2008-05-20 08:39:00,17.054,17.054,16.935,16.981,550000.0
2008-05-20 08:40:00,17.072,17.084,16.981,17.01,650000.0
2008-05-20 08:41:00,17.069,17.072,16.99,17.072,300000.0
2008-05-20 08:42:00,17.032,17.061,16.937,16.958,550000.0
2008-05-20 08:43:00,17.001,17.073,16.983,17.042,550000.0
2008-05-20 08:44:00,17.069,17.095,17.011,17.011,350000.0
2008-05-20 08:45:00,16.985,17.143,16.985,17.089,400000.0
2008-05-20 08:47:00,16.986,17.08,16.968,17.0,500000.0
2008-05-20 08:48:00,17.056,17.125,16.971,17.08,1100000.0
2008-05-20 08:49:00,16.996,17.095,16.928,17.04,800000.0
2008-05-20 08:50:00,16.977,17.037,16.92,16.937,450000.0
2008-05-20 08:51:00,17.039,17.076,16.982,17.007,500000.0
2008-05-20 08:52:00,16.998,17.054,16.934,17.03,300000.0
2008-05-20 08:53:00,17.022,17.048,16.929,16.929,350000.0
2008-05-20 08:55:00,16.941,17.071,16.941,16.977,450000.0
2008-05-20 08:56:00,17.082,17.082,16.947,16.947,150000.0
2008-05-20 08:57:00,16.97,17.092,16.97,17.0,550000.0
2008-05-20 08:58:00,17.048,17.053,16.991,17.016,550000.0
2008-05-20 08:59:00,17.061,17.061,16.967,16.967,350000.0
2008-05-20 09:00:00,16.987,17.082,16.986,17.031,600000.0
2008-05-20 09:01:00,17.034,17.093,16.953,17.058,450000.0
2008-05-20 09:02:00,17.037,17.075,16.968,16.968,500000.0
2008-05-20 09:03:00,16.988,17.085,16.975,17.006,350000.0
2008-05-20 09:06:00,17.11,17.11,17.018,17.068,150000.0
2008-05-20 09:07:00,16.994,17.088,16.967,17.033,400000.0
2008-05-20 09:08:00,17.049,17.049,16.962,16.962,100000.0
2008-05-20 09:09:00,17.094,17.116,16.978,17.088,950000.0
2008-05-20 09:10:00,17.017,17.09,16.934,17.024,450000.0
2008-05-20 09:11:00,17.029,17.114,17.015,17.03,350000.0
2008-05-20 09:12:00,17.067,17.101,16.958,17.101,450000.0
2008-05-20 09:13:00,17.018,17.114,16.972,17.112,400000.0
2008-05-20 09:14:00,17.022,17.079,16.944,17.079,350000.0
2008-05-20 09:15:00,17.041,17.135,17.004,17.004,500000.0
2008-05-20 09:16:00,17.084,17.084,16.955,16.96,450000.0
2008-05-20 09:17:00,17.036,17.048,16.977,17.0,250000.0
2008-05-20 09:18:00,16.969,17.112,16.969,16.985,400000.0
2008-05-20 09:19:00,17.064,17.066,16.964,17.066,350000.0
2008-05-20 09:20:00,16.968,17.075,16.968,17.013,500000.0
2008-05-20 09:21:00,16.996,17.069,16.94,17.069,500000.0
2008-05-20 09:22:00,17.046,17.075,16.959,17.028,600000.0
2008-05-20 09:23:00,16.989,17.049,16.935,17.009,350000.0
2008-05-20 09:24:00,17.061,17.104,16.964,17.047,550000.0
2008-05-20 09:25:00,17.037,17.085,16.968,16.968,350000.0
2008-05-20 09:26:00,17.112,17.112,16.969,17.075,350000.0
2008-05-20 09:27:00,17.036,17.087,17.004,17.076,400000.0
2008-05-20 09:28:00,17.056,17.104,17.009,17.093,450000.0
2008-05-20 09:29:00,17.076,17.078,16.958,17.078,400000.0
2008-05-20 09:30:00,17.032,17.111,16.983,17.036,700000.0
2008-05-20 09:31:00,16.986,17.106,16.959,16.971,450000.0
2008-05-20 09:32:00,17.009,17.112,17.009,17.035,350000.0
2008-05-20 09:33:00,16.981,17.109,16.976,17.025,550000.0
2008-05-20 09:34:00,17.03,17.106,16.973,16.973,350000.0
2008-05-20 09:35:00,16.986,17.132,16.986,17.057,550000.0
2008-05-20 09:36:00,17.042,17.059,17.018,17.026,550000.0
2008-05-20 09:37:00,17.019,17.062,16.97,17.062,250000.0
2008-05-20 09:38:00,17.02,17.093,16.987,17.031,350000.0
2008-05-20 09:39:00,17.051,17.064,16.942,17.064,400000.0
2008-05-20 09:40:00,17.09,17.09,17.001,17.039,300000.0
2008-05-20 09:41:00,17.075,17.144,17.007,17.118,350000.0
2008-05-20 09:42:00,17.112,17.112,17.006,17.006,100000.0
2008-05-20 09:43:00,17.112,17.112,16.99,17.066,250000.0
2008-05-20 09:44:00,16.996,17.085,16.996,17.067,250000.0
2008-05-20 09:45:00,17.046,17.046,17.027,17.027,100000.0
2008-05-20 09:47:00,17.008,17.063,16.974,16.984,400000.0
2008-05-20 09:48:00,17.095,17.095,16.955,17.007,450000.0
2008-05-20 09:49:00,17.07,17.083,17.008,17.008,350000.0
2008-05-20 09:50:00,17.021,17.067,16.973,17.03,250000.0
2008-05-20 09:51:00,17.024,17.122,17.024,17.103,200000.0
2008-05-20 09:52:00,16.988,17.066,16.944,17.066,350000.0
2008-05-20 09:53:00,16.977,16.977,16.972,16.972,100000.0
2008-05-20 09:54:00,17.091,17.091,16.99,17.006,200000.0
2008-05-20 09:55:00,16.986,17.083,16.96,17.081,350000.0
2008-05-20 09:56:00,16.99,17.057,16.99,17.057,100000.0
2008-05-20 09:57:00,16.962,17.069,16.956,16.956,400000.0
2008-05-20 09:58:00,17.058,17.058,17.055,17.055,100000.0
2008-05-20 09:59:00,17.063,17.077,16.947,16.988,650000.0
2008-05-20 10:00:00,16.976,17.083,16.976,16.988,300000.0
2008-05-20 10:01:00,16.983,17.055,16.941,16.953,500000.0
2008-05-20 10:02:00,16.956,17.056,16.883,17.051,550000.0
2008-05-20 10:03:00,17.04,17.05,16.932,16.932,550000.0
2008-05-20 10:04:00,17.083,17.119,16.965,16.965,400000.0
2008-05-20 10:05:00,17.082,17.082,16.958,16.958,150000.0
2008-05-20 10:06:00,16.977,17.085,16.977,17.085,150000.0
2008-05-20 10:07:00,16.993,17.079,16.97,17.079,350000.0
2008-05-20 10:08:00,16.982,17.056,16.953,16.953,500000.0
2008-05-20 10:09:00,16.967,17.056,16.93,17.036,600000.0
2008-05-20 10:10:00,17.032,17.032,16.936,16.966,500000.0
2008-05-20 10:11:00,16.954,17.024,16.954,16.967,250000.0
2008-05-20 10:12:00,16.959,17.039,16.915,17.039,500000.0
2008-05-20 10:13:00,16.973,17.062,16.927,17.062,750000.0
2008-05-20 10:14:00,16.978,17.077,16.978,17.071,400000.0
2008-05-20 10:15:00,16.95,17.073,16.933,17.062,500000.0
2008-05-20 10:16:00,17.072,17.097,16.951,17.071,500000.0
2008-05-20 10:17:00,16.97,17.057,16.957,16.984,350000.0
2008-05-20 10:18:00,16.976,17.07,16.943,16.995,550000.0
2008-05-20 10:19:00,17.053,17.057,16.917,17.057,450000.0
2008-05-20 10:20:00,16.959,17.02,16.918,16.918,550000.0
2008-05-20 10:21:00,17.041,17.063,16.929,17.063,500000.0
2008-05-20 10:24:00,16.951,17.077,16.951,16.986,550000.0
2008-05-20 10:25:00,17.012,17.061,16.96,17.006,500000.0
2008-05-20 10:26:00,16.949,17.026,16.949,16.962,450000.0
2008-05-20 10:27:00,17.061,17.062,16.947,17.019,450000.0
2008-05-20 10:28:00,16.972,17.063,16.917,16.917,500000.0
2008-05-20 10:29:00,17.03,17.073,16.916,17.024,500000.0
2008-05-20 10:30:00,17.066,17.066,16.943,16.986,300000.0
2008-05-20 10:31:00,16.965,17.096,16.959,17.038,450000.0
2008-05-20 10:32:00,17.0,17.026,16.88,16.924,550000.0
2008-05-20 10:33:00,17.019,17.019,16.885,17.009,550000.0
2008-05-20 10:34:00,17.052,17.058,16.924,16.973,700000.0
2008-05-20 10:35:00,17.042,17.042,16.876,16.969,350000.0
2008-05-20 10:36:00,16.92,17.086,16.909,17.064,450000.0
2008-05-20 10:37:00,17.013,17.083,16.952,17.023,550000.0
2008-05-20 10:38:00,17.021,17.033,16.917,16.935,350000.0
2008-05-20 10:39:00,16.948,16.997,16.899,16.908,550000.0
2008-05-20 10:40:00,16.949,17.045,16.909,16.948,400000.0
2008-05-20 10:41:00,17.046,17.046,16.912,16.997,350000.0
2008-05-20 10:42:00,17.038,17.038,16.916,16.99,550000.0
2008-05-20 10:43:00,17.055,17.055,16.943,17.005,350000.0
2008-05-20 10:44:00,17.037,17.037,16.963,16.991,350000.0
2008-05-20 10:45:00,16.904,17.03,16.901,16.987,350000.0
2008-05-20 10:46:00,16.925,17.073,16.925,16.948,550000.0
2008-05-20 10:47:00,16.984,17.03,16.907,16.942,450000.0
2008-05-20 10:48:00,17.015,17.035,16.947,17.013,450000.0
2008-05-20 10:49:00,17.009,17.097,16.936,17.036,500000.0
2008-05-20 10:50:00,16.93,17.025,16.906,16.966,450000.0
2008-05-20 10:51:00,16.953,16.991,16.916,16.916,250000.0
2008-05-20 10:52:00,17.001,17.002,16.86,16.923,350000.0
2008-05-20 10:53:00,16.992,17.007,16.879,16.935,500000.0
2008-05-20 10:54:00,16.96,16.96,16.844,16.885,550000.0
2008-05-20 10:55:00,16.99,17.041,16.963,16.963,400000.0
2008-05-20 10:56:00,16.971,17.007,16.899,16.904,400000.0
2008-05-20 10:57:00,16.962,16.962,16.875,16.908,550000.0
2008-05-20 10:58:00,16.971,17.004,16.851,16.971,400000.0
2008-05-20 10:59:00,16.988,17.019,16.877,16.877,450000.0
2008-05-20 11:00:00,16.901,16.972,16.827,16.873,350000.0
2008-05-20 11:01:00,16.949,16.981,16.845,16.871,550000.0
2008-05-20 11:02:00,16.878,16.971,16.83,16.917,350000.0
2008-05-20 11:03:00,16.845,16.95,16.833,16.944,550000.0
2008-05-20 11:04:00,16.921,16.921,16.824,16.888,600000.0
2008-05-20 11:05:00,16.965,17.011,16.828,16.868,550000.0
2008-05-20 11:06:00,16.902,16.919,16.81,16.919,400000.0
2008-05-20 11:07:00,16.9,16.934,16.854,16.867,400000.0
2008-05-20 11:08:00,16.898,16.928,16.818,16.847,400000.0
2008-05-20 11:09:00,16.938,16.938,16.825,16.912,500000.0
2008-05-20 11:10:00,16.833,16.921,16.805,16.805,400000.0
2008-05-20 11:11:00,16.932,16.958,16.808,16.907,350000.0
2008-05-20 11:12:00,16.836,16.944,16.782,16.944,500000.0
2008-05-20 11:13:00,16.889,16.952,16.788,16.952,500000.0
2008-05-20 11:14:00,16.834,16.934,16.805,16.879,550000.0
2008-05-20 11:15:00,16.842,16.925,16.824,16.824,350000.0
2008-05-20 11:16:00,16.895,17.004,16.829,16.829,350000.0
2008-05-20 11:17:00,16.856,16.964,16.856,16.932,500000.0
2008-05-20 11:18:00,16.976,16.976,16.841,16.841,350000.0
2008-05-20 11:19:00,16.875,16.988,16.815,16.988,550000.0
2008-05-20 11:20:00,16.929,17.019,16.879,16.879,400000.0
2008-05-20 11:21:00,17.005,17.005,16.89,16.904,250000.0
2008-05-20 11:22:00,16.937,17.031,16.914,16.924,350000.0
2008-05-20 11:23:00,16.937,17.018,16.889,16.913,500000.0
2008-05-20 11:24:00,16.944,17.038,16.932,16.932,450000.0
2008-05-20 11:25:00,16.934,17.045,16.918,17.044,400000.0
2008-05-20 11:26:00,17.01,17.059,16.957,17.059,350000.0
2008-05-20 11:27:00,16.951,17.062,16.951,17.062,500000.0
2008-05-20 11:28:00,16.937,17.01,16.896,17.005,350000.0
2008-05-20 11:29:00,16.982,17.084,16.972,17.059,500000.0
2008-05-20 11:30:00,17.022,17.04,16.915,16.946,450000.0
2008-05-20 11:31:00,17.004,17.048,16.933,16.989,500000.0
2008-05-20 11:32:00,16.981,17.038,16.894,17.038,550000.0
2008-05-20 11:33:00,16.964,17.024,16.904,16.904,350000.0
2008-05-20 11:34:00,16.983,17.035,16.91,17.035,450000.0
2008-05-20 11:35:00,16.899,17.026,16.899,16.956,350000.0
2008-05-20 11:36:00,16.975,17.0,16.867,16.867,550000.0
2008-05-20 11:37:00,16.991,17.003,16.927,16.983,350000.0
2008-05-20 11:38:00,16.927,17.053,16.913,16.921,500000.0
2008-05-20 11:39:00,16.941,16.983,16.879,16.896,350000.0
2008-05-20 11:40:00,16.933,17.0,16.916,16.916,550000.0
2008-05-20 11:41:00,16.939,16.985,16.903,16.958,350000.0
2008-05-20 11:42:00,16.969,16.97,16.889,16.908,450000.0
2008-05-20 11:43:00,17.02,17.021,16.917,17.021,350000.0
2008-05-20 11:44:00,16.902,17.017,16.902,16.938,500000.0
2008-05-20 11:45:00,16.936,16.993,16.899,16.983,300000.0
2008-05-20 11:46:00,16.971,17.009,16.876,16.906,400000.0
2008-05-20 11:47:00,16.934,17.015,16.883,16.969,550000.0
2008-05-20 11:48:00,16.977,17.003,16.916,16.999,400000.0
2008-05-20 11:49:00,16.986,17.007,16.882,16.956,350000.0
2008-05-20 11:50:00,16.956,17.008,16.896,17.008,350000.0
2008-05-20 11:51:00,16.9,16.985,16.84,16.921,550000.0
2008-05-20 11:52:00,16.846,16.998,16.846,16.968,500000.0
2008-05-20 11:53:00,16.977,17.013,16.888,17.013,500000.0
2008-05-20 11:54:00,16.978,16.978,16.834,16.895,400000.0
2008-05-20 11:55:00,16.952,17.004,16.891,17.004,350000.0
2008-05-20 11:56:00,16.942,17.02,16.937,16.939,350000.0
2008-05-20 11:57:00,16.967,17.036,16.916,17.026,550000.0
2008-05-20 11:58:00,16.899,17.015,16.886,17.015,350000.0
2008-05-20 11:59:00,16.966,16.985,16.865,16.917,450000.0
2008-05-20 12:00:00,16.994,17.014,16.918,17.014,550000.0
2008-05-20 12:01:00,16.97,17.052,16.882,16.882,750000.0
2008-05-20 12:02:00,16.988,17.003,16.931,16.939,350000.0
2008-05-20 12:03:00,16.93,17.0,16.914,16.922,550000.0
2008-05-20 12:04:00,16.926,17.014,16.926,16.996,300000.0
2008-05-20 12:05:00,16.996,17.011,16.903,16.903,350000.0
2008-05-20 12:06:00,16.902,17.01,16.902,16.922,450000.0
2008-05-20 12:07:00,16.934,17.0,16.884,16.989,450000.0
2008-05-20 12:08:00,17.007,17.023,16.896,17.023,450000.0
2008-05-20 12:09:00,16.912,16.998,16.912,16.947,350000.0
2008-05-20 12:10:00,16.997,17.011,16.917,16.96,400000.0
2008-05-20 12:11:00,16.929,17.018,16.895,16.895,550000.0
2008-05-20 12:12:00,16.875,17.018,16.875,16.926,350000.0
2008-05-20 12:13:00,17.026,17.059,16.94,17.058,500000.0
2008-05-20 12:14:00,16.964,17.048,16.908,17.048,350000.0
2008-05-20 12:15:00,17.011,17.063,16.948,16.948,450000.0
2008-05-20 12:16:00,16.93,17.066,16.93,16.986,350000.0
2008-05-20 12:17:00,17.034,17.058,16.985,17.034,400000.0
2008-05-20 12:18:00,16.973,17.05,16.942,17.05,300000.0
2008-05-20 12:19:00,16.976,17.042,16.908,16.928,450000.0
2008-05-20 12:20:00,17.057,17.057,16.935,16.993,350000.0
2008-05-20 12:21:00,17.044,17.044,16.885,16.94,350000.0
2008-05-20 12:22:00,16.967,17.012,16.951,17.012,350000.0
2008-05-20 12:23:00,16.989,17.029,16.911,17.025,550000.0
2008-05-20 12:24:00,16.968,16.994,16.867,16.994,600000.0
2008-05-20 12:25:00,17.04,17.065,16.917,17.045,450000.0
2008-05-20 12:26:00,16.959,16.985,16.902,16.985,200000.0
2008-05-20 12:27:00,16.927,17.039,16.927,17.039,200000.0
2008-05-20 12:28:00,16.898,16.98,16.876,16.876,550000.0
2008-05-20 12:29:00,16.959,17.033,16.931,16.931,350000.0
2008-05-20 12:30:00,16.902,17.022,16.902,16.965,250000.0
2008-05-20 12:31:00,16.909,17.038,16.909,16.994,450000.0
2008-05-20 12:32:00,16.98,17.013,16.922,17.002,400000.0
2008-05-20 12:33:00,16.964,17.092,16.952,17.019,550000.0
2008-05-20 12:34:00,16.937,17.067,16.937,16.995,350000.0
2008-05-20 12:35:00,17.034,17.034,16.881,16.998,500000.0
2008-05-20 12:36:00,16.995,17.005,16.931,17.005,350000.0
2008-05-20 12:37:00,17.036,17.041,16.993,17.041,400000.0
2008-05-20 12:38:00,16.957,17.059,16.947,16.947,350000.0
2008-05-20 12:39:00,16.906,17.035,16.902,16.903,550000.0
2008-05-20 12:40:00,17.06,17.062,16.924,16.983,350000.0
2008-05-20 12:41:00,17.06,17.06,16.929,17.004,400000.0
2008-05-20 12:42:00,16.975,17.063,16.975,17.025,150000.0
2008-05-20 12:43:00,17.025,17.053,16.984,17.032,500000.0
2008-05-20 12:44:00,17.004,17.053,16.994,17.037,350000.0
2008-05-20 12:45:00,17.011,17.044,16.893,17.035,400000.0
2008-05-20 12:46:00,16.983,16.991,16.938,16.991,350000.0
2008-05-20 12:47:00,16.971,17.079,16.929,17.01,500000.0
2008-05-20 12:48:00,16.903,17.03,16.903,16.953,400000.0
2008-05-20 12:49:00,16.963,17.034,16.901,16.922,500000.0
2008-05-20 12:50:00,16.949,17.029,16.881,16.979,450000.0
2008-05-20 12:51:00,16.954,17.032,16.911,17.001,350000.0
2008-05-20 12:52:00,16.958,17.037,16.927,17.013,500000.0
2008-05-20 12:53:00,16.906,17.024,16.906,16.996,500000.0
2008-05-20 12:54:00,16.921,17.069,16.921,16.961,550000.0
2008-05-20 12:55:00,16.885,16.951,16.885,16.942,350000.0
2008-05-20 12:56:00,16.937,17.029,16.937,16.982,500000.0
2008-05-20 12:57:00,17.007,17.026,16.886,16.99,400000.0
2008-05-20 12:58:00,16.956,16.979,16.956,16.979,100000.0
2008-05-20 12:59:00,17.011,17.011,16.857,16.905,350000.0
2008-05-20 13:00:00,17.019,17.025,16.945,17.008,350000.0
2008-05-20 13:01:00,16.959,17.013,16.904,17.013,500000.0
2008-05-20 13:02:00,16.896,16.992,16.896,16.935,400000.0
2008-05-20 13:03:00,16.989,17.0,16.935,17.0,450000.0
2008-05-20 13:04:00,16.99,17.009,16.896,17.0,400000.0
2008-05-20 13:05:00,16.887,17.006,16.865,17.002,550000.0
2008-05-20 13:06:00,16.997,16.997,16.841,16.942,450000.0
2008-05-20 13:07:00,16.896,16.986,16.883,16.93,500000.0
2008-05-20 13:08:00,16.891,16.987,16.866,16.878,400000.0
2008-05-20 13:09:00,16.944,17.017,16.897,17.01,500000.0
2008-05-20 13:10:00,16.925,17.001,16.903,16.971,400000.0
2008-05-20 13:11:00,16.878,16.965,16.878,16.95,400000.0
2008-05-20 13:12:00,16.978,16.978,16.867,16.872,550000.0
2008-05-20 13:13:00,16.897,16.972,16.842,16.972,450000.0
2008-05-20 13:14:00,16.91,16.959,16.884,16.935,400000.0
2008-05-20 13:15:00,16.942,16.996,16.854,16.854,350000.0
2008-05-20 13:16:00,16.967,16.967,16.845,16.957,350000.0
2008-05-20 13:17:00,16.879,16.98,16.867,16.962,500000.0
2008-05-20 13:18:00,16.979,16.998,16.924,16.98,350000.0
2008-05-20 13:19:00,16.988,16.988,16.868,16.876,400000.0
2008-05-20 13:20:00,16.902,16.974,16.856,16.927,500000.0
2008-05-20 13:21:00,16.898,16.969,16.898,16.968,400000.0
2008-05-20 13:22:00,17.019,17.019,16.904,16.93,400000.0
2008-05-20 13:23:00,16.984,17.021,16.913,17.021,400000.0
2008-05-20 13:24:00,16.933,17.019,16.9,17.014,400000.0
2008-05-20 13:25:00,17.007,17.033,16.933,17.033,350000.0
2008-05-20 13:26:00,17.016,17.016,16.992,16.992,100000.0
2008-05-20 13:27:00,16.993,17.03,16.894,17.03,550000.0
2008-05-20 13:28:00,16.969,17.041,16.934,17.04,400000.0
2008-05-20 13:29:00,17.028,17.028,16.883,16.98,350000.0
2008-05-20 13:30:00,16.888,16.963,16.877,16.899,550000.0
2008-05-20 13:31:00,16.924,17.04,16.887,17.022,450000.0
2008-05-20 13:32:00,16.944,17.075,16.923,16.947,550000.0
2008-05-20 13:33:00,16.998,17.027,16.906,17.027,500000.0
2008-05-20 13:34:00,16.869,17.036,16.869,16.925,350000.0
2008-05-20 13:35:00,16.992,17.035,16.932,16.996,400000.0
2008-05-20 13:36:00,16.95,17.053,16.892,16.986,450000.0
2008-05-20 13:37:00,16.975,16.985,16.885,16.985,400000.0
2008-05-20 13:38:00,16.934,17.011,16.889,17.011,400000.0
2008-05-20 13:39:00,16.976,16.999,16.888,16.981,500000.0
2008-05-20 13:40:00,16.871,17.018,16.83,17.001,700000.0
2008-05-20 13:41:00,16.933,16.957,16.88,16.912,400000.0
2008-05-20 13:42:00,16.96,17.021,16.894,16.938,400000.0
2008-05-20 13:43:00,17.003,17.045,16.912,16.995,500000.0
2008-05-20 13:44:00,16.913,16.978,16.86,16.95,350000.0
2008-05-20 13:45:00,16.922,17.005,16.911,16.916,350000.0
2008-05-20 13:46:00,16.92,17.02,16.914,16.914,450000.0
2008-05-20 13:47:00,16.908,16.926,16.874,16.878,350000.0
2008-05-20 13:48:00,16.915,17.004,16.892,16.998,500000.0
2008-05-20 13:49:00,17.008,17.008,16.87,16.941,400000.0
2008-05-20 13:50:00,16.925,17.009,16.895,16.925,250000.0
2008-05-20 13:51:00,16.902,16.977,16.865,16.892,350000.0
2008-05-20 13:52:00,17.006,17.006,16.877,16.978,350000.0
2008-05-20 13:53:00,16.909,17.006,16.909,16.913,450000.0
2008-05-20 13:54:00,17.021,17.03,16.903,17.02,400000.0
2008-05-20 13:55:00,16.964,16.973,16.862,16.967,400000.0
2008-05-20 13:56:00,16.972,16.972,16.892,16.898,350000.0
2008-05-20 13:57:00,16.927,17.01,16.893,16.893,400000.0
2008-05-20 13:58:00,16.994,16.998,16.915,16.998,400000.0
2008-05-20 13:59:00,16.896,16.991,16.849,16.991,450000.0
2008-05-20 14:00:00,16.901,16.994,16.901,16.932,350000.0
2008-05-20 14:01:00,16.977,16.998,16.911,16.92,350000.0
2008-05-20 14:02:00,16.874,17.025,16.874,16.974,500000.0
2008-05-20 14:03:00,16.972,17.008,16.889,16.937,400000.0
2008-05-20 14:04:00,16.889,17.01,16.889,17.009,350000.0
2008-05-20 14:05:00,16.994,17.031,16.87,16.928,400000.0
2008-05-20 14:06:00,16.951,16.994,16.857,16.994,400000.0
2008-05-20 14:07:00,16.895,16.985,16.895,16.972,400000.0
2008-05-20 14:08:00,16.879,17.022,16.879,16.928,350000.0
2008-05-20 14:09:00,16.88,16.98,16.854,16.916,550000.0
2008-05-20 14:10:00,16.891,16.988,16.882,16.934,350000.0
2008-05-20 14:11:00,17.004,17.012,16.949,17.012,350000.0
2008-05-20 14:12:00,17.005,17.016,16.929,17.016,400000.0
2008-05-20 14:13:00,16.996,17.013,16.895,16.963,350000.0
2008-05-20 14:14:00,17.016,17.016,16.876,16.925,350000.0
2008-05-20 14:15:00,16.899,16.994,16.872,16.895,450000.0
2008-05-20 14:16:00,17.029,17.029,16.882,16.92,750000.0
2008-05-20 14:17:00,16.901,16.997,16.879,16.913,350000.0
2008-05-20 14:18:00,16.91,16.999,16.905,16.908,400000.0
2008-05-20 14:19:00,16.986,17.014,16.89,17.007,500000.0
2008-05-20 14:20:00,16.929,17.008,16.91,16.91,600000.0
2008-05-20 14:21:00,17.015,17.032,16.9,16.9,350000.0
2008-05-20 14:22:00,16.923,17.076,16.923,16.99,400000.0
2008-05-20 14:23:00,17.01,17.01,16.89,16.918,650000.0
2008-05-20 14:24:00,17.012,17.012,16.908,16.943,550000.0
2008-05-20 14:25:00,16.92,17.056,16.92,17.019,400000.0
2008-05-20 14:26:00,16.962,17.056,16.9,16.995,350000.0
2008-05-20 14:27:00,17.043,17.053,16.974,17.053,400000.0
2008-05-20 14:28:00,17.024,17.072,16.93,17.033,550000.0
2008-05-20 14:29:00,17.028,17.031,16.94,16.944,450000.0
2008-05-20 14:30:00,17.015,17.048,16.907,17.035,400000.0
2008-05-20 14:31:00,16.966,17.075,16.966,17.044,400000.0
2008-05-20 14:32:00,16.976,17.092,16.931,16.931,500000.0
2008-05-20 14:33:00,17.004,17.087,16.994,17.087,400000.0
2008-05-20 14:34:00,17.061,17.092,16.952,16.959,450000.0
2008-05-20 14:35:00,17.059,17.084,17.009,17.018,350000.0
2008-05-20 14:36:00,17.0,17.1,16.959,17.067,450000.0
2008-05-20 14:37:00,16.994,17.105,16.955,16.955,550000.0
2008-05-20 14:38:00,17.028,17.037,16.921,16.974,400000.0
2008-05-20 14:39:00,16.943,17.04,16.88,16.99,800000.0
2008-05-20 14:40:00,16.973,17.067,16.932,17.048,700000.0
2008-05-20 14:41:00,16.989,17.067,16.942,17.067,350000.0
2008-05-20 14:42:00,17.057,17.057,16.912,16.99,450000.0
2008-05-20 14:43:00,17.032,17.068,16.925,17.068,500000.0
2008-05-20 14:44:00,16.964,17.038,16.954,17.038,450000.0
2008-05-20 14:45:00,17.035,17.071,16.936,16.936,400000.0
2008-05-20 14:46:00,17.066,17.085,16.93,16.978,550000.0
2008-05-20 14:47:00,17.018,17.054,16.926,17.037,350000.0
2008-05-20 14:48:00,17.026,17.045,16.947,17.03,400000.0
2008-05-20 14:49:00,17.051,17.051,16.911,16.915,500000.0
2008-05-20 14:50:00,16.94,17.036,16.91,17.023,400000.0
2008-05-20 14:51:00,17.04,17.04,16.939,17.0,350000.0
2008-05-20 14:52:00,17.034,17.034,16.935,16.952,450000.0
2008-05-20 14:53:00,16.948,17.029,16.886,17.029,450000.0
2008-05-20 14:54:00,17.002,17.03,16.899,16.955,400000.0
2008-05-20 14:55:00,17.003,17.021,16.913,16.913,450000.0
2008-05-20 14:56:00,17.033,17.033,16.901,16.951,350000.0
2008-05-20 14:57:00,16.99,17.018,16.923,17.018,500000.0
2008-05-20 14:58:00,16.989,17.004,16.896,16.989,400000.0
2008-05-20 14:59:00,16.883,17.025,16.883,17.017,550000.0
2008-05-20 15:00:00,16.924,17.018,16.894,16.894,350000.0
2008-05-20 15:01:00,16.991,16.991,16.853,16.884,400000.0
2008-05-20 15:02:00,16.958,17.005,16.899,16.955,400000.0
2008-05-20 15:03:00,16.995,16.998,16.869,16.998,450000.0
2008-05-20 15:04:00,16.941,17.015,16.888,16.999,400000.0
2008-05-20 15:05:00,16.908,17.046,16.908,17.046,350000.0
2008-05-20 15:06:00,17.003,17.007,16.918,16.918,350000.0
2008-05-20 15:07:00,16.95,17.071,16.948,17.023,350000.0
2008-05-20 15:08:00,16.914,17.053,16.914,16.984,450000.0
2008-05-20 15:09:00,17.057,17.057,16.92,16.953,450000.0
2008-05-20 15:10:00,16.973,17.07,16.923,16.961,400000.0
2008-05-20 15:11:00,16.956,17.036,16.955,17.017,500000.0
2008-05-20 15:12:00,16.985,17.065,16.956,17.065,350000.0
2008-05-20 15:13:00,17.005,17.086,16.979,16.979,400000.0
2008-05-20 15:14:00,16.999,17.089,16.976,16.994,500000.0
2008-05-20 15:15:00,17.003,17.067,16.981,16.981,150000.0
2008-05-20 15:16:00,16.926,17.071,16.926,17.071,350000.0
2008-05-20 15:17:00,16.942,17.074,16.942,17.033,500000.0
2008-05-20 15:18:00,17.028,17.047,16.936,17.047,450000.0
2008-05-20 15:19:00,16.973,17.076,16.939,16.939,450000.0
2008-05-20 15:20:00,17.016,17.106,16.977,16.991,550000.0
2008-05-20 15:21:00,17.002,17.052,16.936,16.965,350000.0
2008-05-20 15:22:00,17.036,17.082,16.98,17.073,400000.0
2008-05-20 15:23:00,17.03,17.083,16.955,17.049,550000.0
2008-05-20 15:24:00,17.031,17.069,16.938,17.001,550000.0
2008-05-20 15:25:00,17.073,17.073,16.938,17.045,350000.0
2008-05-20 15:26:00,17.033,17.065,16.938,16.938,450000.0
2008-05-20 15:27:00,17.027,17.039,16.905,16.928,450000.0
2008-05-20 15:28:00,17.03,17.048,16.98,16.997,350000.0
2008-05-20 15:29:00,17.063,17.063,16.957,16.969,400000.0
2008-05-20 15:30:00,16.967,17.076,16.967,17.043,300000.0
2008-05-20 15:31:00,16.954,17.03,16.921,16.925,350000.0
2008-05-20 15:32:00,17.076,17.076,16.937,17.021,500000.0
2008-05-20 15:33:00,16.983,17.036,16.916,16.972,550000.0
2008-05-20 15:34:00,16.96,17.04,16.96,17.04,450000.0
2008-05-20 15:35:00,17.028,17.145,16.911,17.019,500000.0
2008-05-20 15:36:00,17.024,17.075,16.957,17.075,550000.0
2008-05-20 15:37:00,17.031,17.057,16.929,16.984,450000.0
2008-05-20 15:38:00,16.997,17.097,16.997,17.0,450000.0
2008-05-20 15:39:00,17.001,17.082,16.994,17.076,350000.0
2008-05-20 15:40:00,16.957,17.064,16.955,17.011,550000.0
2008-05-20 15:41:00,17.025,17.073,16.93,16.959,350000.0
2008-05-20 15:42:00,16.973,17.098,16.953,17.066,400000.0
2008-05-20 15:43:00,17.008,17.043,16.913,16.988,450000.0
2008-05-20 15:44:00,17.067,17.08,16.972,17.055,350000.0
2008-05-20 15:45:00,16.962,17.084,16.962,17.012,450000.0
2008-05-20 15:46:00,17.063,17.092,16.961,17.092,350000.0
2008-05-20 15:47:00,17.047,17.093,16.919,16.95,550000.0
2008-05-20 15:48:00,16.991,17.068,16.964,16.981,350000.0
2008-05-20 15:49:00,17.082,17.104,17.04,17.104,350000.0
2008-05-20 15:50:00,17.115,17.151,17.019,17.03,550000.0
2008-05-20 15:51:00,17.013,17.181,17.013,17.181,500000.0
2008-05-20 15:52:00,17.063,17.173,17.053,17.053,350000.0
2008-05-20 15:53:00,17.103,17.196,17.059,17.139,400000.0
2008-05-20 15:54:00,17.146,17.183,17.023,17.128,450000.0
2008-05-20 15:55:00,17.092,17.185,17.052,17.185,550000.0
2008-05-20 15:56:00,17.23,17.248,17.117,17.117,450000.0
2008-05-20 15:57:00,17.163,17.211,17.096,17.211,500000.0
2008-05-20 15:58:00,17.195,17.227,17.084,17.227,500000.0
2008-05-20 15:59:00,17.217,17.219,17.112,17.128,450000.0
2008-05-20 16:00:00,17.064,17.198,17.064,17.198,550000.0
2008-05-20 16:01:00,17.185,17.215,17.123,17.197,450000.0
2008-05-20 16:02:00,17.093,17.211,17.05,17.135,550000.0
2008-05-20 16:03:00,17.131,17.185,17.087,17.108,400000.0
2008-05-20 16:04:00,17.098,17.248,17.098,17.248,400000.0
2008-05-20 16:05:00,17.213,17.244,17.1,17.1,650000.0
2008-05-20 16:06:00,17.121,17.193,17.121,17.135,500000.0
2008-05-20 16:07:00,17.248,17.248,17.145,17.145,500000.0
2008-05-20 16:08:00,17.112,17.247,17.112,17.187,450000.0
2008-05-20 16:09:00,17.123,17.241,17.098,17.241,350000.0
2008-05-20 16:10:00,17.219,17.252,17.111,17.198,400000.0
2008-05-20 16:11:00,17.134,17.217,17.115,17.165,550000.0
2008-05-20 16:12:00,17.155,17.245,17.134,17.245,400000.0
2008-05-20 16:13:00,17.161,17.222,17.127,17.181,350000.0
2008-05-20 16:14:00,17.188,17.196,17.092,17.131,350000.0
2008-05-20 16:15:00,17.157,17.197,17.054,17.084,400000.0
2008-05-20 16:16:00,17.149,17.219,17.102,17.184,550000.0
2008-05-20 16:17:00,17.184,17.214,17.09,17.09,350000.0
2008-05-20 16:18:00,17.215,17.238,17.1,17.2,400000.0
2008-05-20 16:19:00,17.117,17.224,17.117,17.224,500000.0
2008-05-20 16:20:00,17.206,17.212,17.082,17.082,550000.0
2008-05-20 16:21:00,17.108,17.245,17.095,17.095,400000.0
2008-05-20 16:22:00,17.175,17.205,17.096,17.154,450000.0
2008-05-20 16:23:00,17.109,17.183,17.073,17.085,400000.0
2008-05-20 16:24:00,17.171,17.195,17.103,17.103,400000.0
2008-05-20 16:25:00,17.192,17.231,17.074,17.155,450000.0
2008-05-20 16:26:00,17.187,17.223,17.087,17.087,550000.0
2008-05-20 16:27:00,17.19,17.236,17.094,17.233,650000.0
2008-05-20 16:28:00,17.195,17.233,17.111,17.184,550000.0
2008-05-20 16:29:00,17.147,17.228,17.109,17.144,400000.0
2008-05-20 16:30:00,17.258,17.287,17.141,17.151,600000.0
2008-05-20 16:31:00,17.242,17.272,17.129,17.129,500000.0
2008-05-20 16:32:00,17.163,17.24,17.117,17.24,400000.0
2008-05-20 16:33:00,17.167,17.256,17.14,17.173,550000.0
2008-05-20 16:34:00,17.257,17.266,17.175,17.175,350000.0
2008-05-20 16:35:00,17.178,17.318,17.178,17.262,400000.0
2008-05-20 16:36:00,17.338,17.411,17.271,17.288,400000.0
2008-05-20 16:37:00,17.285,17.347,17.236,17.313,450000.0
2008-05-20 16:38:00,17.185,17.296,17.17,17.195,450000.0
2008-05-20 16:39:00,17.337,17.337,17.248,17.337,500000.0
2008-05-20 16:40:00,17.293,17.365,17.285,17.317,450000.0
2008-05-20 16:41:00,17.294,17.37,17.261,17.37,400000.0
2008-05-20 16:42:00,17.385,17.432,17.291,17.432,700000.0
2008-05-20 16:43:00,17.423,17.479,17.314,17.426,550000.0
2008-05-20 16:44:00,17.387,17.439,17.319,17.395,550000.0
2008-05-20 16:45:00,17.301,17.414,17.283,17.413,350000.0
2008-05-20 16:46:00,17.406,17.455,17.361,17.395,500000.0
2008-05-20 16:47:00,17.325,17.426,17.286,17.318,600000.0
2008-05-20 16:48:00,17.397,17.397,17.259,17.306,400000.0
2008-05-20 16:49:00,17.356,17.413,17.277,17.277,450000.0
2008-05-20 16:50:00,17.38,17.38,17.218,17.375,500000.0
2008-05-20 16:51:00,17.336,17.422,17.258,17.319,500000.0
2008-05-20 16:52:00,17.262,17.422,17.262,17.367,400000.0
2008-05-20 16:53:00,17.377,17.392,17.291,17.333,400000.0
2008-05-20 16:54:00,17.405,17.435,17.316,17.373,400000.0
2008-05-20 16:55:00,17.416,17.416,17.275,17.397,500000.0
2008-05-20 16:56:00,17.319,17.414,17.273,17.286,400000.0
2008-05-20 16:57:00,17.36,17.402,17.269,17.373,450000.0
2008-05-20 16:58:00,17.365,17.439,17.256,17.333,450000.0
2008-05-20 16:59:00,17.305,17.391,17.284,17.303,400000.0
2008-05-20 17:00:00,17.391,17.391,17.255,17.354,550000.0
2008-05-20 17:01:00,17.399,17.399,17.264,17.313,450000.0
2008-05-20 17:02:00,17.298,17.381,17.298,17.332,400000.0
2008-05-20 17:03:00,17.323,17.372,17.252,17.303,450000.0
2008-05-20 17:04:00,17.3,17.403,17.267,17.326,350000.0
2008-05-20 17:05:00,17.397,17.401,17.237,17.342,400000.0
2008-05-20 17:06:00,17.38,17.386,17.287,17.385,350000.0
2008-05-20 17:07:00,17.305,17.391,17.267,17.267,550000.0
2008-05-20 17:08:00,17.386,17.386,17.249,17.275,350000.0
2008-05-20 17:09:00,17.281,17.407,17.273,17.387,450000.0
2008-05-20 17:10:00,17.314,17.341,17.219,17.289,500000.0
2008-05-20 17:11:00,17.244,17.363,17.244,17.279,550000.0
2008-05-20 17:12:00,17.249,17.328,17.235,17.321,400000.0
2008-05-20 17:13:00,17.234,17.362,17.234,17.256,600000.0
2008-05-20 17:14:00,17.341,17.341,17.22,17.283,500000.0
2008-05-20 17:15:00,17.303,17.354,17.221,17.242,350000.0
2008-05-20 17:16:00,17.353,17.353,17.26,17.34,450000.0
2008-05-20 17:17:00,17.303,17.328,17.223,17.292,400000.0
2008-05-20 17:18:00,17.302,17.371,17.239,17.371,400000.0
2008-05-20 17:19:00,17.366,17.438,17.305,17.342,550000.0
2008-05-20 17:20:00,17.419,17.419,17.283,17.308,350000.0
2008-05-20 17:21:00,17.423,17.438,17.311,17.402,550000.0
2008-05-20 17:22:00,17.387,17.39,17.265,17.303,400000.0
2008-05-20 17:23:00,17.398,17.421,17.295,17.421,400000.0
2008-05-20 17:24:00,17.295,17.406,17.295,17.368,450000.0
2008-05-20 17:25:00,17.33,17.406,17.33,17.38,350000.0
2008-05-20 17:26:00,17.293,17.387,17.283,17.283,450000.0
2008-05-20 17:27:00,17.385,17.402,17.284,17.349,650000.0
2008-05-20 17:28:00,17.307,17.38,17.247,17.38,550000.0
2008-05-20 17:29:00,17.295,17.385,17.271,17.385,400000.0
2008-05-20 17:30:00,17.25,17.356,17.233,17.335,350000.0
2008-05-20 17:31:00,17.342,17.413,17.279,17.348,600000.0
2008-05-20 17:32:00,17.265,17.364,17.253,17.309,400000.0
2008-05-20 17:33:00,17.376,17.38,17.231,17.265,350000.0
2008-05-20 17:34:00,17.275,17.392,17.262,17.368,500000.0
2008-05-20 17:35:00,17.315,17.327,17.292,17.292,200000.0
2008-05-20 17:36:00,17.289,17.408,17.257,17.393,400000.0
2008-05-20 17:37:00,17.387,17.387,17.279,17.342,500000.0
2008-05-20 17:38:00,17.314,17.397,17.283,17.283,350000.0
2008-05-20 17:39:00,17.363,17.369,17.274,17.291,350000.0
2008-05-20 17:40:00,17.4,17.4,17.284,17.4,550000.0
2008-05-20 17:41:00,17.304,17.376,17.24,17.376,550000.0
2008-05-20 17:42:00,17.258,17.376,17.246,17.376,500000.0
2008-05-20 17:43:00,17.285,17.384,17.273,17.311,550000.0
2008-05-20 17:44:00,17.318,17.4,17.286,17.329,350000.0
2008-05-20 17:45:00,17.319,17.394,17.295,17.316,550000.0
2008-05-20 17:46:00,17.313,17.362,17.259,17.283,350000.0
2008-05-20 17:47:00,17.296,17.376,17.245,17.376,550000.0
2008-05-20 17:48:00,17.383,17.411,17.293,17.411,400000.0
2008-05-20 17:49:00,17.31,17.456,17.31,17.395,650000.0
2008-05-20 17:50:00,17.34,17.419,17.289,17.373,350000.0
2008-05-20 17:51:00,17.36,17.428,17.326,17.408,550000.0
2008-05-20 17:52:00,17.34,17.421,17.308,17.322,500000.0
2008-05-20 17:53:00,17.384,17.451,17.357,17.357,500000.0
2008-05-20 17:54:00,17.377,17.464,17.37,17.406,350000.0
2008-05-20 17:55:00,17.371,17.447,17.323,17.393,500000.0
2008-05-20 17:56:00,17.382,17.499,17.366,17.441,500000.0
2008-05-20 17:57:00,17.481,17.481,17.322,17.456,350000.0
2008-05-20 17:58:00,17.461,17.469,17.352,17.456,550000.0
2008-05-20 17:59:00,17.342,17.446,17.316,17.446,350000.0
2008-05-20 18:00:00,17.419,17.459,17.328,17.328,400000.0
2008-05-20 18:01:00,17.364,17.427,17.353,17.366,400000.0
2008-05-20 18:02:00,17.414,17.432,17.311,17.358,450000.0
2008-05-20 18:03:00,17.423,17.48,17.355,17.413,450000.0
2008-05-20 18:04:00,17.448,17.448,17.33,17.33,450000.0
2008-05-20 18:05:00,17.403,17.443,17.308,17.371,750000.0
2008-05-20 18:06:00,17.443,17.457,17.335,17.457,550000.0
2008-05-20 18:07:00,17.481,17.491,17.368,17.368,400000.0
2008-05-20 18:08:00,17.461,17.461,17.357,17.43,400000.0
2008-05-20 18:09:00,17.399,17.465,17.328,17.389,350000.0
2008-05-20 18:10:00,17.421,17.462,17.348,17.462,400000.0
2008-05-20 18:11:00,17.364,17.46,17.349,17.425,450000.0
2008-05-20 18:12:00,17.441,17.441,17.262,17.395,400000.0
2008-05-20 18:13:00,17.356,17.459,17.329,17.459,450000.0
2008-05-20 18:14:00,17.421,17.444,17.32,17.413,350000.0
2008-05-20 18:15:00,17.447,17.447,17.333,17.333,450000.0
2008-05-20 18:16:00,17.438,17.454,17.342,17.391,550000.0
2008-05-20 18:17:00,17.428,17.449,17.343,17.343,450000.0
2008-05-20 18:18:00,17.333,17.445,17.333,17.379,450000.0
2008-05-20 18:19:00,17.461,17.461,17.341,17.432,500000.0
2008-05-20 18:20:00,17.349,17.459,17.349,17.38,550000.0
2008-05-20 18:21:00,17.404,17.445,17.347,17.388,550000.0
2008-05-20 18:22:00,17.41,17.444,17.335,17.424,450000.0
2008-05-20 18:23:00,17.436,17.442,17.366,17.436,400000.0
2008-05-20 18:24:00,17.341,17.412,17.305,17.412,350000.0
2008-05-20 18:25:00,17.432,17.487,17.293,17.31,1950000.0
2008-05-20 18:26:00,17.353,17.426,17.316,17.417,450000.0
2008-05-20 18:27:00,17.305,17.428,17.305,17.389,400000.0
2008-05-20 18:28:00,17.343,17.412,17.334,17.412,350000.0
2008-05-20 18:29:00,17.352,17.437,17.319,17.376,450000.0
2008-05-20 18:30:00,17.348,17.492,17.339,17.478,550000.0
2008-05-20 18:31:00,17.371,17.461,17.331,17.368,1550000.0
2008-05-20 18:32:00,17.418,17.439,17.358,17.421,550000.0
2008-05-20 18:33:00,17.453,17.472,17.382,17.407,400000.0
2008-05-20 18:34:00,17.458,17.465,17.395,17.395,350000.0
2008-05-20 18:35:00,17.383,17.455,17.383,17.391,350000.0
2008-05-20 18:36:00,17.417,17.461,17.355,17.414,400000.0
2008-05-20 18:37:00,17.354,17.431,17.323,17.414,400000.0
2008-05-20 18:38:00,17.394,17.439,17.314,17.368,350000.0
2008-05-20 18:39:00,17.393,17.411,17.315,17.362,350000.0
2008-05-20 18:40:00,17.43,17.43,17.339,17.423,250000.0
2008-05-20 18:41:00,17.411,17.458,17.3,17.441,500000.0
2008-05-20 18:42:00,17.4,17.467,17.337,17.457,500000.0
2008-05-20 18:43:00,17.441,17.459,17.353,17.448,400000.0
2008-05-20 18:44:00,17.376,17.457,17.344,17.457,500000.0
2008-05-20 18:45:00,17.42,17.454,17.345,17.345,400000.0
2008-05-20 18:46:00,17.448,17.448,17.293,17.395,550000.0
2008-05-20 18:47:00,17.383,17.43,17.303,17.342,550000.0
2008-05-20 18:48:00,17.402,17.426,17.323,17.385,350000.0
2008-05-20 18:49:00,17.367,17.434,17.308,17.348,450000.0
2008-05-20 18:50:00,17.429,17.437,17.327,17.41,350000.0
2008-05-20 18:51:00,17.402,17.416,17.299,17.316,400000.0
2008-05-20 18:52:00,17.389,17.424,17.331,17.331,350000.0
2008-05-20 18:53:00,17.358,17.427,17.318,17.415,450000.0
2008-05-20 18:54:00,17.42,17.444,17.307,17.385,400000.0
2008-05-20 18:55:00,17.375,17.456,17.354,17.405,450000.0
2008-05-20 18:56:00,17.451,17.451,17.325,17.34,350000.0
2008-05-20 18:57:00,17.317,17.45,17.317,17.426,350000.0
2008-05-20 18:58:00,17.422,17.43,17.34,17.422,1250000.0
2008-05-20 18:59:00,17.426,17.462,17.339,17.433,1500000.0
2008-05-20 19:00:00,17.379,17.453,17.323,17.453,350000.0
2008-05-20 19:01:00,17.377,17.433,17.346,17.406,500000.0
2008-05-20 19:02:00,17.371,17.442,17.371,17.39,350000.0
2008-05-20 19:03:00,17.388,17.448,17.308,17.36,400000.0
2008-05-20 19:04:00,17.382,17.51,17.35,17.439,450000.0
2008-05-20 19:05:00,17.356,17.442,17.295,17.442,400000.0
2008-05-20 19:06:00,17.436,17.472,17.324,17.381,400000.0
2008-05-20 19:07:00,17.458,17.475,17.381,17.446,350000.0
2008-05-20 19:08:00,17.47,17.489,17.41,17.418,450000.0
2008-05-20 19:09:00,17.381,17.503,17.381,17.461,550000.0
2008-05-20 19:10:00,17.515,17.524,17.459,17.524,500000.0
2008-05-20 19:11:00,17.497,17.532,17.403,17.532,350000.0
2008-05-20 19:12:00,17.505,17.529,17.362,17.421,550000.0
2008-05-20 19:13:00,17.401,17.542,17.401,17.507,550000.0
2008-05-20 19:14:00,17.44,17.547,17.436,17.494,350000.0
2008-05-20 19:15:00,17.451,17.578,17.451,17.452,350000.0
2008-05-20 19:16:00,17.463,17.533,17.444,17.533,350000.0
2008-05-20 19:17:00,17.52,17.544,17.436,17.436,400000.0
2008-05-20 19:18:00,17.561,17.564,17.447,17.491,550000.0
2008-05-20 19:19:00,17.513,17.588,17.395,17.588,350000.0
2008-05-20 19:20:00,17.547,17.624,17.52,17.52,350000.0
2008-05-20 19:21:00,17.521,17.604,17.473,17.604,400000.0
2008-05-20 19:22:00,17.497,17.609,17.497,17.511,350000.0
2008-05-20 19:23:00,17.469,17.535,17.469,17.479,350000.0
2008-05-20 19:24:00,17.588,17.639,17.501,17.602,550000.0
2008-05-20 19:25:00,17.63,17.632,17.493,17.595,450000.0
2008-05-20 19:26:00,17.591,17.602,17.482,17.482,450000.0
2008-05-20 19:27:00,17.602,17.602,17.462,17.496,400000.0
2008-05-20 19:28:00,17.542,17.63,17.529,17.591,450000.0
2008-05-20 19:29:00,17.61,17.61,17.492,17.497,500000.0
2008-05-20 19:30:00,17.54,17.616,17.536,17.536,400000.0
2008-05-20 19:31:00,17.535,17.58,17.489,17.538,450000.0
2008-05-20 19:32:00,17.578,17.602,17.508,17.522,400000.0
2008-05-20 19:33:00,17.569,17.569,17.453,17.524,400000.0
2008-05-20 19:34:00,17.539,17.631,17.538,17.579,400000.0
2008-05-20 19:35:00,17.522,17.603,17.522,17.536,350000.0
2008-05-20 19:36:00,17.5,17.596,17.459,17.459,400000.0
2008-05-20 19:37:00,17.499,17.597,17.464,17.501,550000.0
2008-05-20 19:38:00,17.581,17.581,17.461,17.565,400000.0
2008-05-20 19:39:00,17.581,17.604,17.473,17.502,400000.0
2008-05-20 19:40:00,17.507,17.582,17.473,17.552,400000.0
2008-05-20 19:41:00,17.551,17.601,17.46,17.598,500000.0
2008-05-20 19:42:00,17.575,17.608,17.527,17.562,500000.0
2008-05-20 19:43:00,17.453,17.599,17.453,17.585,350000.0
2008-05-20 19:44:00,17.47,17.578,17.469,17.544,400000.0
2008-05-20 19:45:00,17.58,17.58,17.426,17.553,400000.0
2008-05-20 19:46:00,17.435,17.567,17.434,17.541,350000.0
2008-05-20 19:47:00,17.489,17.576,17.489,17.504,150000.0
2008-05-20 19:48:00,17.482,17.588,17.452,17.491,500000.0
2008-05-20 19:49:00,17.547,17.575,17.439,17.566,400000.0
2008-05-20 19:50:00,17.5,17.577,17.42,17.547,400000.0
2008-05-20 19:51:00,17.574,17.579,17.449,17.495,400000.0
2008-05-20 19:52:00,17.537,17.573,17.44,17.573,450000.0
2008-05-20 19:53:00,17.55,17.566,17.494,17.547,400000.0
2008-05-20 19:54:00,17.481,17.543,17.452,17.489,400000.0
2008-05-20 19:55:00,17.493,17.557,17.459,17.459,350000.0
2008-05-20 19:56:00,17.591,17.597,17.49,17.546,450000.0
2008-05-20 19:57:00,17.45,17.542,17.436,17.533,400000.0
2008-05-20 19:58:00,17.589,17.589,17.48,17.48,350000.0
2008-05-20 19:59:00,17.552,17.653,17.486,17.486,350000.0
2008-05-20 20:00:00,17.552,17.552,17.45,17.454,450000.0
2008-05-20 20:01:00,17.514,17.57,17.445,17.504,500000.0
2008-05-20 20:02:00,17.556,17.556,17.446,17.54,450000.0
2008-05-20 20:03:00,17.521,17.601,17.457,17.457,350000.0
2008-05-20 20:04:00,17.589,17.589,17.457,17.457,400000.0
2008-05-20 20:05:00,17.518,17.63,17.509,17.582,350000.0
2008-05-20 20:06:00,17.531,17.65,17.516,17.579,400000.0
2008-05-20 20:07:00,17.616,17.618,17.513,17.513,350000.0
2008-05-20 20:08:00,17.501,17.577,17.501,17.562,150000.0
2008-05-20 20:09:00,17.581,17.656,17.538,17.631,450000.0
2008-05-20 20:10:00,17.593,17.633,17.505,17.601,550000.0
2008-05-20 20:11:00,17.579,17.579,17.579,17.579,50000.0
2008-05-20 20:12:00,17.572,17.611,17.47,17.611,350000.0
2008-05-20 20:13:00,17.584,17.629,17.505,17.628,550000.0
2008-05-20 20:18:00,17.53,17.643,17.518,17.586,400000.0
2008-05-20 20:19:00,17.637,17.638,17.517,17.638,350000.0
2008-05-20 20:20:00,17.611,17.617,17.48,17.585,400000.0
2008-05-20 20:21:00,17.604,17.604,17.464,17.537,450000.0
2008-05-20 20:22:00,17.574,17.635,17.486,17.635,400000.0
2008-05-20 20:23:00,17.51,17.699,17.51,17.567,500000.0
2008-05-20 20:24:00,17.572,17.608,17.515,17.553,350000.0
2008-05-20 20:25:00,17.54,17.54,17.501,17.501,100000.0
2008-05-20 20:28:00,17.626,17.643,17.532,17.614,400000.0
2008-05-20 20:29:00,17.508,17.617,17.472,17.539,550000.0
2008-05-20 20:30:00,17.534,17.599,17.534,17.567,400000.0
2008-05-20 20:31:00,17.515,17.63,17.515,17.57,350000.0
2008-05-20 20:32:00,17.535,17.56,17.508,17.508,250000.0
2008-05-20 20:33:00,17.586,17.586,17.508,17.518,250000.0
2008-05-20 20:34:00,17.532,17.635,17.527,17.592,550000.0
2008-05-20 20:37:00,17.562,17.625,17.509,17.596,500000.0
2008-05-20 20:38:00,17.601,17.601,17.508,17.569,400000.0
2008-05-20 20:39:00,17.592,17.606,17.488,17.488,350000.0
2008-05-20 20:40:00,17.547,17.583,17.433,17.578,550000.0
2008-05-20 20:41:00,17.548,17.586,17.449,17.586,550000.0
2008-05-20 20:42:00,17.57,17.57,17.429,17.515,400000.0
2008-05-20 20:43:00,17.57,17.586,17.435,17.586,350000.0
2008-05-20 20:44:00,17.589,17.589,17.473,17.552,300000.0
2008-05-20 20:45:00,17.517,17.612,17.489,17.489,400000.0
2008-05-20 20:46:00,17.494,17.609,17.481,17.481,400000.0
2008-05-20 20:47:00,17.515,17.558,17.461,17.489,450000.0
2008-05-20 20:48:00,17.507,17.622,17.475,17.524,350000.0
2008-05-20 20:49:00,17.521,17.615,17.497,17.499,200000.0
2008-05-20 20:50:00,17.508,17.612,17.505,17.505,400000.0
2008-05-20 20:51:00,17.503,17.503,17.486,17.486,150000.0
2008-05-20 20:52:00,17.558,17.558,17.558,17.558,50000.0
2008-05-20 20:53:00,17.536,17.606,17.503,17.606,350000.0
2008-05-20 20:54:00,17.527,17.589,17.485,17.485,400000.0
2008-05-20 20:55:00,17.496,17.589,17.485,17.487,400000.0
2008-05-20 20:56:00,17.573,17.573,17.513,17.513,200000.0
2008-05-20 20:58:00,17.57,17.599,17.475,17.574,500000.0
2008-05-20 20:59:00,17.52,17.598,17.472,17.506,450000.0
2008-05-20 21:00:00,17.458,17.574,17.43,17.481,750000.0
2008-05-20 21:01:00,17.473,17.558,17.46,17.512,400000.0
2008-05-20 21:02:00,17.485,17.606,17.478,17.562,450000.0
2008-05-20 21:03:00,17.58,17.58,17.483,17.513,400000.0
2008-05-20 21:04:00,17.575,17.575,17.549,17.549,150000.0
2008-05-20 21:05:00,17.541,17.576,17.461,17.483,500000.0
2008-05-20 21:06:00,17.486,17.486,17.486,17.486,50000.0
2008-05-20 21:07:00,17.584,17.584,17.46,17.46,350000.0
2008-05-20 21:08:00,17.597,17.611,17.489,17.585,750000.0
2008-05-20 21:09:00,17.485,17.592,17.454,17.591,400000.0
2008-05-20 21:10:00,17.444,17.596,17.444,17.596,350000.0
2008-05-20 21:11:00,17.572,17.587,17.466,17.587,300000.0
2008-05-20 21:12:00,17.539,17.63,17.5,17.63,500000.0
2008-05-20 21:13:00,17.538,17.592,17.538,17.574,250000.0
2008-05-20 21:14:00,17.474,17.609,17.474,17.601,400000.0
2008-05-20 21:15:00,17.462,17.588,17.462,17.512,500000.0
2008-05-20 21:16:00,17.539,17.575,17.413,17.551,700000.0
2008-05-20 21:17:00,17.52,17.598,17.515,17.557,350000.0
2008-05-20 21:18:00,17.565,17.599,17.518,17.543,550000.0
2008-05-20 21:20:00,17.572,17.614,17.533,17.552,350000.0
2008-05-20 21:21:00,17.591,17.591,17.532,17.532,100000.0
2008-05-20 21:22:00,17.561,17.608,17.553,17.553,300000.0
2008-05-20 21:24:00,17.565,17.565,17.536,17.536,100000.0
2008-05-20 21:25:00,17.493,17.573,17.493,17.573,100000.0
2008-05-20 21:26:00,17.566,17.566,17.485,17.501,400000.0
2008-05-20 21:27:00,17.57,17.585,17.466,17.576,600000.0
2008-05-20 21:28:00,17.541,17.613,17.457,17.529,600000.0
2008-05-20 21:29:00,17.582,17.582,17.472,17.51,500000.0
2008-05-20 21:30:00,17.525,17.556,17.463,17.516,550000.0
2008-05-20 21:31:00,17.526,17.526,17.508,17.508,100000.0
2008-05-20 21:32:00,17.618,17.618,17.487,17.539,400000.0
2008-05-20 21:33:00,17.502,17.635,17.502,17.562,350000.0
2008-05-20 21:34:00,17.54,17.625,17.513,17.531,350000.0
2008-05-20 21:35:00,17.598,17.633,17.478,17.608,600000.0
2008-05-20 21:36:00,17.609,17.636,17.479,17.584,350000.0
2008-05-20 21:37:00,17.585,17.621,17.486,17.621,300000.0
2008-05-20 21:38:00,17.557,17.647,17.547,17.565,500000.0
2008-05-20 21:39:00,17.64,17.64,17.517,17.63,550000.0
2008-05-20 21:40:00,17.555,17.641,17.555,17.597,350000.0
2008-05-20 21:41:00,17.596,17.596,17.596,17.596,50000.0
2008-05-20 21:42:00,17.612,17.639,17.552,17.584,450000.0
2008-05-20 21:43:00,17.673,17.696,17.552,17.552,250000.0
2008-05-20 21:44:00,17.614,17.647,17.614,17.622,150000.0
2008-05-20 21:45:00,17.569,17.57,17.569,17.57,100000.0
2008-05-20 21:46:00,17.632,17.655,17.566,17.624,350000.0
2008-05-20 21:47:00,17.55,17.648,17.55,17.648,200000.0
2008-05-20 21:48:00,17.512,17.611,17.512,17.525,300000.0
2008-05-20 21:49:00,17.637,17.637,17.557,17.557,350000.0
2008-05-20 21:50:00,17.61,17.61,17.502,17.503,400000.0
2008-05-20 21:53:00,17.581,17.651,17.578,17.594,350000.0
2008-05-20 21:54:00,17.62,17.62,17.556,17.556,100000.0
2008-05-20 21:55:00,17.599,17.649,17.592,17.592,300000.0
2008-05-20 21:56:00,17.573,17.645,17.56,17.56,350000.0
2008-05-20 21:58:00,17.547,17.64,17.547,17.565,550000.0
2008-05-20 21:59:00,17.633,17.633,17.488,17.536,900000.0
2008-05-20 22:00:00,17.561,17.67,17.561,17.67,250000.0
2008-05-20 22:02:00,17.637,17.637,17.579,17.579,100000.0
2008-05-20 22:03:00,17.593,17.671,17.593,17.593,350000.0
2008-05-20 22:04:00,17.593,17.593,17.59,17.593,200000.0
2008-05-20 22:05:00,17.67,17.676,17.537,17.595,400000.0
2008-05-20 22:06:00,17.6,17.671,17.527,17.527,200000.0
2008-05-20 22:07:00,17.585,17.71,17.585,17.609,400000.0
2008-05-20 22:08:00,17.587,17.606,17.55,17.581,250000.0
2008-05-20 22:09:00,17.584,17.661,17.547,17.562,450000.0
2008-05-20 22:10:00,17.552,17.581,17.549,17.565,300000.0
2008-05-20 22:13:00,17.567,17.654,17.567,17.598,350000.0
2008-05-20 22:14:00,17.655,17.657,17.573,17.573,300000.0
2008-05-20 22:15:00,17.609,17.654,17.603,17.654,550000.0
2008-05-20 22:17:00,17.631,17.647,17.554,17.633,300000.0
2008-05-20 22:18:00,17.631,17.636,17.546,17.57,400000.0
2008-05-20 22:20:00,17.648,17.648,17.516,17.611,500000.0
2008-05-20 22:22:00,17.613,17.648,17.522,17.572,450000.0
2008-05-20 22:23:00,17.567,17.643,17.567,17.643,100000.0
2008-05-20 22:25:00,17.621,17.657,17.583,17.64,550000.0
2008-05-20 22:26:00,17.572,17.572,17.572,17.572,50000.0
2008-05-20 22:27:00,17.642,17.642,17.583,17.583,250000.0
2008-05-20 22:28:00,17.583,17.647,17.572,17.647,150000.0
2008-05-20 22:29:00,17.612,17.651,17.561,17.646,550000.0
2008-05-20 22:30:00,17.609,17.646,17.504,17.564,400000.0
2008-05-20 22:31:00,17.518,17.639,17.518,17.591,150000.0
2008-05-20 22:32:00,17.617,17.657,17.541,17.65,550000.0
2008-05-20 22:33:00,17.549,17.654,17.549,17.654,400000.0
2008-05-20 22:34:00,17.55,17.65,17.524,17.627,500000.0
2008-05-20 22:35:00,17.615,17.615,17.567,17.597,200000.0
2008-05-20 22:36:00,17.661,17.661,17.513,17.513,250000.0
2008-05-20 22:37:00,17.558,17.64,17.52,17.64,350000.0
2008-05-20 22:38:00,17.613,17.619,17.564,17.595,250000.0
2008-05-20 22:39:00,17.579,17.691,17.579,17.661,700000.0
2008-05-20 22:40:00,17.504,17.643,17.504,17.562,350000.0
2008-05-20 22:41:00,17.554,17.627,17.507,17.614,250000.0
2008-05-20 22:42:00,17.639,17.666,17.513,17.513,400000.0
2008-05-20 22:43:00,17.583,17.62,17.51,17.609,500000.0
2008-05-20 22:44:00,17.511,17.61,17.503,17.503,200000.0
2008-05-20 22:45:00,17.544,17.653,17.54,17.623,400000.0
2008-05-20 22:46:00,17.583,17.583,17.479,17.479,450000.0
2008-05-20 22:48:00,17.533,17.641,17.533,17.534,500000.0
2008-05-20 22:50:00,17.582,17.625,17.555,17.555,400000.0
2008-05-20 22:51:00,17.592,17.614,17.59,17.59,150000.0
2008-05-20 22:52:00,17.587,17.608,17.509,17.583,350000.0
2008-05-20 22:56:00,17.55,17.55,17.545,17.545,100000.0
2008-05-20 22:57:00,17.581,17.612,17.578,17.612,250000.0
2008-05-20 22:58:00,17.611,17.611,17.522,17.552,350000.0
2008-05-20 23:00:00,17.599,17.646,17.531,17.59,750000.0
2008-05-20 23:01:00,17.621,17.645,17.558,17.564,450000.0
2008-05-20 23:02:00,17.595,17.643,17.526,17.563,450000.0
2008-05-20 23:03:00,17.535,17.618,17.491,17.618,450000.0
2008-05-20 23:04:00,17.614,17.654,17.57,17.586,450000.0
2008-05-20 23:05:00,17.568,17.653,17.568,17.645,400000.0
2008-05-20 23:06:00,17.638,17.638,17.537,17.556,250000.0
2008-05-20 23:07:00,17.637,17.637,17.555,17.555,150000.0
2008-05-20 23:08:00,17.61,17.635,17.549,17.549,150000.0
2008-05-20 23:10:00,17.545,17.658,17.545,17.638,450000.0
2008-05-20 23:11:00,17.557,17.598,17.557,17.598,100000.0
2008-05-20 23:12:00,17.643,17.643,17.643,17.643,50000.0
2008-05-20 23:14:00,17.628,17.628,17.538,17.617,650000.0
2008-05-20 23:15:00,17.589,17.603,17.495,17.497,300000.0
2008-05-20 23:20:00,17.557,17.632,17.557,17.576,350000.0
2008-05-20 23:24:00,17.593,17.626,17.545,17.569,350000.0
2008-05-20 23:30:00,17.599,17.632,17.557,17.576,450000.0
2008-05-20 23:32:00,17.615,17.628,17.507,17.507,250000.0
2008-05-20 23:40:00,17.557,17.632,17.557,17.576,350000.0
2008-05-20 23:42:00,17.583,17.583,17.583,17.583,50000.0
2008-05-20 23:50:00,17.613,17.631,17.491,17.595,900000.0
2008-05-20 23:51:00,17.583,17.623,17.569,17.573,250000.0
2008-05-20 23:55:00,17.603,17.619,17.542,17.56,350000.0
2008-05-20 23:57:00,17.503,17.602,17.503,17.542,250000.0
2008-05-21 00:00:00,17.578,17.624,17.497,17.548,450000.0
2008-05-21 00:01:00,17.601,17.644,17.521,17.644,350000.0
2008-05-21 00:02:00,17.526,17.616,17.526,17.616,450000.0
2008-05-21 00:03:00,17.658,17.658,17.552,17.658,400000.0
2008-05-21 00:05:00,17.56,17.655,17.56,17.655,100000.0
2008-05-21 00:06:00,17.641,17.641,17.617,17.627,200000.0
2008-05-21 00:07:00,17.607,17.657,17.533,17.657,250000.0
2008-05-21 00:08:00,17.649,17.649,17.511,17.549,550000.0
2008-05-21 00:10:00,17.638,17.669,17.525,17.525,550000.0
2008-05-21 00:11:00,17.619,17.676,17.577,17.577,150000.0
2008-05-21 00:13:00,17.619,17.641,17.531,17.531,250000.0
2008-05-21 00:14:00,17.536,17.651,17.514,17.54,350000.0
2008-05-21 00:15:00,17.644,17.654,17.529,17.571,400000.0
2008-05-21 00:16:00,17.62,17.631,17.564,17.609,350000.0
2008-05-21 00:17:00,17.568,17.568,17.568,17.568,50000.0
2008-05-21 00:19:00,17.652,17.652,17.504,17.649,350000.0
2008-05-21 00:20:00,17.629,17.629,17.629,17.629,50000.0
2008-05-21 00:22:00,17.593,17.593,17.593,17.593,50000.0
2008-05-21 00:23:00,17.639,17.639,17.485,17.554,400000.0
2008-05-21 00:25:00,17.562,17.625,17.515,17.564,600000.0
2008-05-21 00:26:00,17.591,17.635,17.591,17.635,100000.0
2008-05-21 00:27:00,17.531,17.651,17.498,17.651,450000.0
2008-05-21 00:28:00,17.628,17.628,17.542,17.542,300000.0
2008-05-21 00:30:00,17.59,17.697,17.555,17.577,600000.0
2008-05-21 00:31:00,17.619,17.637,17.579,17.582,350000.0
2008-05-21 00:32:00,17.596,17.663,17.553,17.603,500000.0
2008-05-21 00:34:00,17.614,17.648,17.59,17.648,400000.0
2008-05-21 00:37:00,17.668,17.668,17.631,17.631,150000.0
2008-05-21 00:38:00,17.561,17.673,17.561,17.572,200000.0
2008-05-21 00:39:00,17.54,17.655,17.54,17.655,500000.0
2008-05-21 00:40:00,17.625,17.674,17.598,17.598,350000.0
2008-05-21 00:41:00,17.634,17.642,17.511,17.642,400000.0
2008-05-21 00:42:00,17.53,17.618,17.523,17.609,300000.0
2008-05-21 00:43:00,17.595,17.639,17.526,17.639,300000.0
2008-05-21 00:47:00,17.581,17.581,17.521,17.541,350000.0
2008-05-21 00:48:00,17.557,17.575,17.524,17.541,400000.0
2008-05-21 00:49:00,17.544,17.544,17.515,17.515,150000.0
2008-05-21 00:50:00,17.526,17.535,17.526,17.535,100000.0
2008-05-21 00:51:00,17.623,17.656,17.606,17.651,400000.0
2008-05-21 00:53:00,17.543,17.621,17.543,17.599,200000.0
2008-05-21 00:54:00,17.506,17.633,17.506,17.633,200000.0
2008-05-21 00:55:00,17.583,17.586,17.583,17.586,100000.0
2008-05-21 00:56:00,17.612,17.657,17.56,17.639,250000.0
2008-05-21 00:57:00,17.636,17.671,17.564,17.633,650000.0
2008-05-21 00:58:00,17.552,17.56,17.532,17.56,150000.0
2008-05-21 01:00:00,17.573,17.633,17.537,17.599,550000.0
2008-05-21 01:01:00,17.588,17.645,17.584,17.584,550000.0
2008-05-21 01:02:00,17.526,17.609,17.526,17.609,500000.0
2008-05-21 01:03:00,17.585,17.638,17.527,17.527,150000.0
2008-05-21 01:04:00,17.598,17.598,17.517,17.532,350000.0
2008-05-21 01:05:00,17.591,17.591,17.519,17.553,450000.0
2008-05-21 01:06:00,17.548,17.615,17.493,17.571,450000.0
2008-05-21 01:07:00,17.545,17.626,17.498,17.58,350000.0
2008-05-21 01:08:00,17.535,17.588,17.532,17.552,350000.0
2008-05-21 01:10:00,17.548,17.593,17.463,17.521,500000.0
2008-05-21 01:12:00,17.551,17.639,17.551,17.564,350000.0
2008-05-21 01:15:00,17.439,17.574,17.436,17.521,500000.0
2008-05-21 01:16:00,17.505,17.613,17.505,17.613,150000.0
2008-05-21 01:17:00,17.57,17.615,17.474,17.603,200000.0
2008-05-21 01:18:00,17.512,17.602,17.512,17.571,250000.0
2008-05-21 01:19:00,17.555,17.635,17.555,17.635,200000.0
2008-05-21 01:20:00,17.469,17.57,17.469,17.57,100000.0
2008-05-21 01:21:00,17.545,17.607,17.511,17.55,300000.0
2008-05-21 01:22:00,17.569,17.605,17.465,17.528,450000.0
2008-05-21 01:24:00,17.539,17.607,17.539,17.566,300000.0
2008-05-21 01:26:00,17.481,17.62,17.481,17.62,200000.0
2008-05-21 01:28:00,17.52,17.634,17.497,17.57,400000.0
2008-05-21 01:30:00,17.583,17.603,17.492,17.603,400000.0
2008-05-21 01:32:00,17.516,17.556,17.462,17.462,150000.0
2008-05-21 01:33:00,17.571,17.571,17.431,17.469,550000.0
2008-05-21 01:36:00,17.586,17.586,17.539,17.539,100000.0
2008-05-21 01:37:00,17.566,17.575,17.477,17.547,400000.0
2008-05-21 01:39:00,17.573,17.573,17.426,17.501,500000.0
2008-05-21 01:40:00,17.561,17.582,17.453,17.578,500000.0
2008-05-21 01:43:00,17.471,17.555,17.434,17.555,300000.0
2008-05-21 01:45:00,17.523,17.571,17.502,17.502,300000.0
2008-05-21 01:48:00,17.523,17.576,17.469,17.512,500000.0
2008-05-21 01:50:00,17.442,17.488,17.442,17.488,100000.0
2008-05-21 01:51:00,17.558,17.558,17.554,17.554,100000.0
2008-05-21 01:52:00,17.521,17.521,17.467,17.467,150000.0
2008-05-21 01:53:00,17.469,17.609,17.469,17.508,250000.0
2008-05-21 01:54:00,17.576,17.589,17.475,17.555,550000.0
2008-05-21 01:55:00,17.587,17.59,17.48,17.48,450000.0
2008-05-21 01:56:00,17.492,17.579,17.462,17.575,400000.0
2008-05-21 01:57:00,17.525,17.607,17.525,17.607,150000.0
2008-05-21 01:59:00,17.572,17.607,17.557,17.602,400000.0
2008-05-21 02:00:00,17.507,17.582,17.507,17.549,350000.0
2008-05-21 02:02:00,17.544,17.597,17.54,17.54,300000.0
2008-05-21 02:03:00,17.505,17.611,17.505,17.52,350000.0
2008-05-21 02:04:00,17.534,17.608,17.453,17.495,550000.0
2008-05-21 02:05:00,17.61,17.61,17.501,17.567,550000.0
2008-05-21 02:06:00,17.59,17.59,17.441,17.5,350000.0
2008-05-21 02:07:00,17.525,17.557,17.472,17.557,250000.0
2008-05-21 02:08:00,17.558,17.563,17.48,17.563,200000.0
2008-05-21 02:09:00,17.505,17.555,17.462,17.555,250000.0
2008-05-21 02:10:00,17.473,17.547,17.42,17.464,250000.0
2008-05-21 02:11:00,17.47,17.55,17.47,17.55,100000.0
2008-05-21 02:12:00,17.537,17.577,17.443,17.515,550000.0
2008-05-21 02:14:00,17.533,17.562,17.492,17.529,350000.0
2008-05-21 02:15:00,17.563,17.563,17.53,17.53,150000.0
2008-05-21 02:17:00,17.483,17.569,17.483,17.569,100000.0
2008-05-21 02:19:00,17.48,17.572,17.431,17.486,900000.0
2008-05-21 02:20:00,17.527,17.527,17.42,17.481,250000.0
2008-05-21 02:21:00,17.541,17.541,17.496,17.496,100000.0
2008-05-21 02:27:00,17.543,17.572,17.538,17.538,150000.0
2008-05-21 02:28:00,17.578,17.586,17.503,17.545,400000.0
2008-05-21 02:30:00,17.55,17.556,17.484,17.544,350000.0
2008-05-21 02:31:00,17.573,17.573,17.427,17.427,600000.0
2008-05-21 02:33:00,17.581,17.581,17.451,17.551,500000.0
2008-05-21 02:34:00,17.514,17.541,17.452,17.452,350000.0
2008-05-21 02:35:00,17.569,17.569,17.431,17.481,400000.0
2008-05-21 02:36:00,17.563,17.563,17.464,17.464,250000.0
2008-05-21 02:38:00,17.51,17.51,17.489,17.489,100000.0
2008-05-21 02:40:00,17.479,17.5,17.479,17.5,100000.0
2008-05-21 02:41:00,17.574,17.589,17.501,17.589,450000.0
2008-05-21 02:42:00,17.539,17.582,17.44,17.571,500000.0
2008-05-21 02:43:00,17.488,17.565,17.457,17.457,300000.0
2008-05-21 02:44:00,17.513,17.597,17.513,17.538,300000.0
2008-05-21 02:46:00,17.521,17.603,17.521,17.546,350000.0
2008-05-21 02:47:00,17.576,17.599,17.514,17.575,400000.0
2008-05-21 02:48:00,17.534,17.581,17.526,17.526,300000.0
2008-05-21 02:50:00,17.472,17.491,17.464,17.491,150000.0
2008-05-21 02:51:00,17.45,17.484,17.45,17.484,100000.0
2008-05-21 02:52:00,17.566,17.566,17.458,17.458,100000.0
2008-05-21 02:53:00,17.596,17.596,17.596,17.596,50000.0
2008-05-21 02:54:00,17.491,17.602,17.481,17.481,250000.0
2008-05-21 02:55:00,17.493,17.575,17.448,17.575,400000.0
2008-05-21 02:56:00,17.545,17.565,17.441,17.565,350000.0
2008-05-21 02:59:00,17.505,17.55,17.505,17.55,100000.0
2008-05-21 03:00:00,17.573,17.578,17.496,17.496,450000.0
2008-05-21 03:07:00,17.553,17.614,17.541,17.585,250000.0
2008-05-21 03:08:00,17.574,17.614,17.504,17.543,650000.0
2008-05-21 03:10:00,17.566,17.597,17.454,17.566,700000.0
2008-05-21 03:11:00,17.563,17.6,17.497,17.533,550000.0
2008-05-21 03:12:00,17.507,17.599,17.488,17.593,450000.0
2008-05-21 03:13:00,17.482,17.584,17.444,17.566,400000.0
2008-05-21 03:14:00,17.555,17.579,17.436,17.531,550000.0
2008-05-21 03:15:00,17.489,17.592,17.47,17.592,250000.0
2008-05-21 03:16:00,17.527,17.565,17.527,17.565,100000.0
2008-05-21 03:17:00,17.578,17.606,17.493,17.606,550000.0
2008-05-21 03:18:00,17.502,17.584,17.502,17.584,100000.0
2008-05-21 03:19:00,17.459,17.585,17.429,17.537,1400000.0
2008-05-21 03:20:00,17.585,17.62,17.534,17.534,450000.0
2008-05-21 03:21:00,17.532,17.553,17.532,17.553,100000.0
2008-05-21 03:22:00,17.611,17.611,17.494,17.494,350000.0
2008-05-21 03:23:00,17.591,17.592,17.591,17.592,100000.0
2008-05-21 03:24:00,17.596,17.605,17.596,17.605,100000.0
2008-05-21 03:29:00,17.558,17.619,17.529,17.529,350000.0
2008-05-21 03:30:00,17.589,17.589,17.539,17.552,300000.0
2008-05-21 03:32:00,17.568,17.597,17.54,17.597,400000.0
2008-05-21 03:34:00,17.592,17.628,17.574,17.606,250000.0
2008-05-21 03:35:00,17.6,17.618,17.53,17.618,250000.0
2008-05-21 03:36:00,17.608,17.625,17.508,17.62,450000.0
2008-05-21 03:37:00,17.548,17.62,17.489,17.489,250000.0
2008-05-21 03:38:00,17.581,17.581,17.487,17.493,250000.0
2008-05-21 03:39:00,17.517,17.632,17.517,17.632,200000.0
2008-05-21 03:40:00,17.579,17.612,17.497,17.556,650000.0
2008-05-21 03:41:00,17.598,17.64,17.527,17.614,300000.0
2008-05-21 03:43:00,17.591,17.597,17.522,17.597,300000.0
2008-05-21 03:44:00,17.609,17.635,17.519,17.633,250000.0
2008-05-21 03:45:00,17.627,17.627,17.493,17.518,400000.0
2008-05-21 03:46:00,17.558,17.658,17.558,17.647,250000.0
2008-05-21 03:47:00,17.608,17.652,17.566,17.566,400000.0
2008-05-21 03:49:00,17.601,17.635,17.543,17.576,600000.0
2008-05-21 03:50:00,17.589,17.621,17.516,17.621,500000.0
2008-05-21 03:51:00,17.618,17.618,17.572,17.594,350000.0
2008-05-21 03:52:00,17.635,17.635,17.589,17.589,100000.0
2008-05-21 03:54:00,17.518,17.628,17.518,17.594,200000.0
2008-05-21 03:57:00,17.613,17.613,17.49,17.526,400000.0
2008-05-21 03:58:00,17.62,17.62,17.511,17.526,500000.0
2008-05-21 03:59:00,17.597,17.597,17.544,17.544,250000.0
2008-05-21 04:00:00,17.594,17.594,17.511,17.511,150000.0
2008-05-21 04:01:00,17.599,17.599,17.58,17.58,100000.0
2008-05-21 04:02:00,17.606,17.606,17.546,17.606,200000.0
2008-05-21 04:03:00,17.549,17.549,17.549,17.549,50000.0
2008-05-21 04:07:00,17.593,17.626,17.576,17.621,400000.0
2008-05-21 04:09:00,17.586,17.619,17.569,17.614,400000.0
2008-05-21 04:10:00,17.617,17.617,17.563,17.563,250000.0
2008-05-21 04:11:00,17.598,17.631,17.546,17.626,450000.0
2008-05-21 04:12:00,17.58,17.616,17.538,17.596,250000.0
2008-05-21 04:13:00,17.631,17.631,17.536,17.598,300000.0
2008-05-21 04:14:00,17.621,17.629,17.602,17.602,200000.0
2008-05-21 04:16:00,17.566,17.649,17.538,17.649,400000.0
2008-05-21 04:17:00,17.629,17.629,17.505,17.505,150000.0
2008-05-21 04:20:00,17.599,17.632,17.557,17.576,350000.0
2008-05-21 04:21:00,17.617,17.617,17.559,17.559,100000.0
2008-05-21 04:22:00,17.596,17.643,17.588,17.588,300000.0
2008-05-21 04:23:00,17.557,17.638,17.557,17.557,350000.0
2008-05-21 04:24:00,17.567,17.638,17.516,17.551,550000.0
2008-05-21 04:27:00,17.555,17.647,17.555,17.586,350000.0
2008-05-21 04:30:00,17.585,17.647,17.547,17.588,350000.0
2008-05-21 04:31:00,17.576,17.606,17.522,17.522,400000.0
2008-05-21 04:32:00,17.564,17.611,17.556,17.556,300000.0
2008-05-21 04:34:00,17.597,17.641,17.563,17.582,350000.0
2008-05-21 04:35:00,17.644,17.644,17.554,17.554,250000.0
2008-05-21 04:36:00,17.587,17.646,17.587,17.59,300000.0
2008-05-21 04:38:00,17.585,17.634,17.552,17.565,350000.0
2008-05-21 04:40:00,17.546,17.621,17.541,17.59,350000.0
2008-05-21 04:41:00,17.549,17.607,17.528,17.528,300000.0
2008-05-21 04:42:00,17.584,17.631,17.576,17.576,300000.0
2008-05-21 04:44:00,17.593,17.626,17.576,17.621,400000.0
2008-05-21 04:45:00,17.569,17.608,17.569,17.608,100000.0
2008-05-21 04:47:00,17.593,17.623,17.555,17.598,200000.0
2008-05-21 04:48:00,17.604,17.628,17.526,17.593,250000.0
2008-05-21 04:49:00,17.603,17.636,17.497,17.631,450000.0
2008-05-21 04:50:00,17.569,17.613,17.556,17.592,400000.0
2008-05-21 04:51:00,17.635,17.635,17.558,17.558,100000.0
2008-05-21 04:52:00,17.554,17.627,17.518,17.549,250000.0
2008-05-21 04:53:00,17.547,17.638,17.547,17.637,300000.0
2008-05-21 04:54:00,17.644,17.644,17.61,17.63,150000.0
2008-05-21 04:55:00,17.635,17.635,17.518,17.583,350000.0
2008-05-21 04:56:00,17.617,17.625,17.617,17.625,100000.0
2008-05-21 04:58:00,17.615,17.615,17.52,17.614,250000.0
2008-05-21 05:00:00,17.589,17.622,17.547,17.566,350000.0
2008-05-21 05:01:00,17.54,17.621,17.54,17.546,250000.0
2008-05-21 05:03:00,17.604,17.648,17.565,17.59,350000.0
2008-05-21 05:07:00,17.582,17.595,17.565,17.565,200000.0
2008-05-21 05:08:00,17.588,17.608,17.588,17.608,100000.0
2008-05-21 05:09:00,17.581,17.611,17.554,17.609,400000.0
2008-05-21 05:10:00,17.599,17.599,17.568,17.568,100000.0
2008-05-21 05:12:00,17.591,17.624,17.549,17.568,350000.0
2008-05-21 05:13:00,17.541,17.605,17.53,17.53,350000.0
2008-05-21 05:15:00,17.597,17.617,17.534,17.567,350000.0
2008-05-21 05:16:00,17.579,17.579,17.52,17.52,100000.0
2008-05-21 05:18:00,17.557,17.632,17.557,17.576,350000.0
2008-05-21 05:20:00,17.474,17.607,17.474,17.514,300000.0
2008-05-21 05:21:00,17.54,17.578,17.54,17.578,150000.0
2008-05-21 05:22:00,17.624,17.624,17.624,17.624,50000.0
2008-05-21 05:24:00,17.58,17.58,17.58,17.58,50000.0
2008-05-21 05:25:00,17.591,17.621,17.538,17.621,200000.0
2008-05-21 05:26:00,17.518,17.534,17.5,17.5,150000.0
2008-05-21 05:27:00,17.533,17.624,17.515,17.602,250000.0
2008-05-21 05:30:00,17.592,17.592,17.517,17.517,150000.0
2008-05-21 05:31:00,17.484,17.585,17.484,17.585,150000.0
2008-05-21 05:33:00,17.594,17.635,17.594,17.635,100000.0
2008-05-21 05:34:00,17.583,17.619,17.491,17.604,300000.0
2008-05-21 05:35:00,17.512,17.605,17.512,17.605,150000.0
2008-05-21 05:36:00,17.603,17.603,17.568,17.568,250000.0
2008-05-21 05:37:00,17.566,17.595,17.52,17.52,450000.0
2008-05-21 05:38:00,17.59,17.59,17.546,17.575,250000.0
2008-05-21 05:39:00,17.536,17.579,17.485,17.579,500000.0
2008-05-21 05:40:00,17.487,17.56,17.487,17.56,150000.0
2008-05-21 05:41:00,17.526,17.569,17.502,17.561,300000.0
2008-05-21 05:42:00,17.596,17.606,17.52,17.599,600000.0
2008-05-21 05:43:00,17.539,17.58,17.539,17.541,250000.0
2008-05-21 05:44:00,17.526,17.603,17.526,17.591,150000.0
2008-05-21 05:46:00,17.518,17.518,17.518,17.518,50000.0
2008-05-21 05:47:00,17.514,17.514,17.514,17.514,50000.0
2008-05-21 05:48:00,17.528,17.563,17.509,17.551,200000.0
2008-05-21 05:50:00,17.553,17.553,17.553,17.553,50000.0
2008-05-21 05:51:00,17.537,17.618,17.537,17.554,350000.0
2008-05-21 05:52:00,17.628,17.628,17.498,17.554,500000.0
2008-05-21 05:54:00,17.601,17.634,17.559,17.578,350000.0
2008-05-21 05:56:00,17.623,17.623,17.454,17.52,300000.0
2008-05-21 05:57:00,17.585,17.647,17.499,17.625,400000.0
2008-05-21 05:58:00,17.472,17.472,17.472,17.472,50000.0
2008-05-21 05:59:00,17.629,17.629,17.476,17.604,500000.0
2008-05-21 06:00:00,17.502,17.548,17.502,17.548,100000.0
2008-05-21 06:01:00,17.571,17.571,17.571,17.571,50000.0
2008-05-21 06:02:00,17.616,17.616,17.616,17.616,50000.0
2008-05-21 06:03:00,17.586,17.619,17.569,17.614,400000.0
2008-05-21 06:05:00,17.591,17.63,17.584,17.614,400000.0
2008-05-21 06:07:00,17.478,17.478,17.478,17.478,50000.0
2008-05-21 06:08:00,17.566,17.57,17.484,17.57,150000.0
2008-05-21 06:09:00,17.584,17.601,17.493,17.565,500000.0
2008-05-21 06:10:00,17.573,17.61,17.488,17.488,450000.0
2008-05-21 06:13:00,17.553,17.553,17.547,17.547,100000.0
2008-05-21 06:14:00,17.586,17.624,17.535,17.587,350000.0
2008-05-21 06:15:00,17.566,17.631,17.499,17.631,150000.0
2008-05-21 06:17:00,17.6,17.619,17.491,17.589,550000.0
2008-05-21 06:18:00,17.584,17.609,17.494,17.59,300000.0
2008-05-21 06:19:00,17.604,17.604,17.479,17.576,500000.0
2008-05-21 06:20:00,17.582,17.619,17.499,17.607,350000.0
2008-05-21 06:21:00,17.538,17.538,17.538,17.538,50000.0
2008-05-21 06:22:00,17.498,17.499,17.498,17.499,100000.0
2008-05-21 06:23:00,17.591,17.591,17.591,17.591,50000.0
2008-05-21 06:25:00,17.49,17.644,17.49,17.534,350000.0
2008-05-21 06:26:00,17.62,17.635,17.529,17.635,250000.0
2008-05-21 06:27:00,17.621,17.621,17.495,17.596,300000.0
2008-05-21 06:28:00,17.545,17.593,17.49,17.49,350000.0
2008-05-21 06:29:00,17.608,17.62,17.517,17.615,300000.0
2008-05-21 06:30:00,17.467,17.59,17.467,17.486,250000.0
2008-05-21 06:31:00,17.578,17.635,17.519,17.519,400000.0
2008-05-21 06:32:00,17.602,17.602,17.534,17.534,100000.0
2008-05-21 06:33:00,17.574,17.614,17.527,17.609,400000.0
2008-05-21 06:34:00,17.575,17.619,17.491,17.504,300000.0
2008-05-21 06:35:00,17.562,17.562,17.538,17.538,150000.0
2008-05-21 06:36:00,17.536,17.579,17.536,17.561,250000.0
2008-05-21 06:37:00,17.623,17.623,17.49,17.605,200000.0
2008-05-21 06:38:00,17.568,17.61,17.568,17.61,100000.0
2008-05-21 06:39:00,17.501,17.62,17.501,17.62,550000.0
2008-05-21 06:40:00,17.583,17.607,17.533,17.603,350000.0
2008-05-21 06:41:00,17.591,17.611,17.506,17.577,400000.0
2008-05-21 06:42:00,17.546,17.62,17.493,17.528,700000.0
2008-05-21 06:45:00,17.594,17.622,17.499,17.598,450000.0
2008-05-21 06:47:00,17.637,17.679,17.544,17.548,350000.0
2008-05-21 06:48:00,17.635,17.635,17.521,17.521,300000.0
2008-05-21 06:50:00,17.631,17.631,17.491,17.627,400000.0
2008-05-21 06:51:00,17.601,17.601,17.601,17.601,50000.0
2008-05-21 06:52:00,17.538,17.64,17.538,17.64,100000.0
2008-05-21 06:53:00,17.601,17.611,17.531,17.611,250000.0
2008-05-21 06:54:00,17.609,17.614,17.563,17.563,150000.0
2008-05-21 06:55:00,17.549,17.6,17.489,17.491,500000.0
2008-05-21 06:56:00,17.526,17.61,17.526,17.61,100000.0
2008-05-21 06:57:00,17.563,17.656,17.563,17.597,350000.0
2008-05-21 06:58:00,17.538,17.544,17.524,17.524,150000.0
2008-05-21 06:59:00,17.542,17.636,17.542,17.59,350000.0
2008-05-21 07:00:00,17.628,17.633,17.508,17.593,350000.0
2008-05-21 07:01:00,17.632,17.636,17.485,17.636,400000.0
2008-05-21 07:02:00,17.575,17.575,17.454,17.454,400000.0
2008-05-21 07:03:00,17.593,17.628,17.515,17.628,300000.0
2008-05-21 07:04:00,17.599,17.624,17.543,17.593,400000.0
2008-05-21 07:05:00,17.536,17.611,17.521,17.548,200000.0
2008-05-21 07:06:00,17.588,17.588,17.526,17.55,200000.0
2008-05-21 07:07:00,17.576,17.576,17.538,17.538,100000.0
2008-05-21 07:08:00,17.553,17.632,17.543,17.543,150000.0
2008-05-21 07:09:00,17.622,17.642,17.573,17.6,400000.0
2008-05-21 07:10:00,17.577,17.577,17.481,17.569,250000.0
2008-05-21 07:11:00,17.551,17.627,17.504,17.541,400000.0
2008-05-21 07:12:00,17.498,17.618,17.487,17.542,350000.0
2008-05-21 07:13:00,17.54,17.62,17.533,17.597,350000.0
2008-05-21 07:16:00,17.594,17.627,17.552,17.571,350000.0
2008-05-21 07:18:00,17.555,17.636,17.555,17.577,350000.0
2008-05-21 07:20:00,17.516,17.598,17.516,17.527,250000.0
2008-05-21 07:21:00,17.629,17.629,17.629,17.629,50000.0
2008-05-21 07:22:00,17.621,17.621,17.51,17.597,600000.0
2008-05-21 07:23:00,17.604,17.604,17.498,17.498,200000.0
2008-05-21 07:24:00,17.588,17.635,17.537,17.634,350000.0
2008-05-21 07:25:00,17.625,17.646,17.511,17.511,400000.0
2008-05-21 07:26:00,17.552,17.649,17.552,17.568,500000.0
2008-05-21 07:27:00,17.532,17.605,17.517,17.536,350000.0
2008-05-21 07:28:00,17.599,17.634,17.525,17.619,350000.0
2008-05-21 07:29:00,17.56,17.629,17.52,17.551,400000.0
2008-05-21 07:30:00,17.529,17.633,17.529,17.607,550000.0
2008-05-21 07:31:00,17.593,17.641,17.567,17.61,300000.0
2008-05-21 07:34:00,17.617,17.617,17.537,17.56,250000.0
2008-05-21 07:35:00,17.585,17.61,17.585,17.61,100000.0
2008-05-21 07:36:00,17.552,17.652,17.552,17.652,250000.0
2008-05-21 07:37:00,17.655,17.655,17.562,17.562,100000.0
2008-05-21 07:38:00,17.551,17.651,17.532,17.588,350000.0
2008-05-21 07:39:00,17.684,17.698,17.54,17.598,400000.0
2008-05-21 07:40:00,17.577,17.644,17.541,17.567,350000.0
2008-05-21 07:41:00,17.661,17.661,17.576,17.576,100000.0
2008-05-21 07:42:00,17.603,17.657,17.579,17.623,450000.0
2008-05-21 07:43:00,17.655,17.655,17.545,17.606,200000.0
2008-05-21 07:44:00,17.619,17.68,17.557,17.663,550000.0
2008-05-21 07:45:00,17.6,17.624,17.535,17.624,300000.0
2008-05-21 07:46:00,17.57,17.668,17.565,17.621,500000.0
2008-05-21 07:47:00,17.524,17.623,17.524,17.564,250000.0
2008-05-21 07:48:00,17.602,17.602,17.602,17.602,50000.0
2008-05-21 07:49:00,17.652,17.652,17.531,17.618,450000.0
2008-05-21 07:50:00,17.609,17.659,17.534,17.534,900000.0
2008-05-21 07:51:00,17.575,17.575,17.544,17.567,200000.0
2008-05-21 07:52:00,17.573,17.647,17.532,17.557,400000.0
2008-05-21 07:53:00,17.592,17.64,17.543,17.606,500000.0
2008-05-21 07:54:00,17.572,17.623,17.543,17.543,400000.0
2008-05-21 07:55:00,17.563,17.594,17.518,17.589,250000.0
2008-05-21 07:56:00,17.632,17.632,17.544,17.544,100000.0
2008-05-21 07:58:00,17.622,17.622,17.455,17.575,350000.0
2008-05-21 07:59:00,17.628,17.628,17.5,17.512,350000.0
2008-05-21 08:00:00,17.604,17.633,17.521,17.62,350000.0
2008-05-21 08:01:00,17.531,17.626,17.506,17.603,400000.0
2008-05-21 08:02:00,17.533,17.641,17.497,17.497,350000.0
2008-05-21 08:03:00,17.584,17.632,17.505,17.548,550000.0
2008-05-21 08:04:00,17.493,17.625,17.493,17.55,450000.0
2008-05-21 08:05:00,17.501,17.634,17.501,17.594,400000.0
2008-05-21 08:07:00,17.596,17.633,17.499,17.517,450000.0
2008-05-21 08:08:00,17.573,17.615,17.51,17.51,300000.0
2008-05-21 08:09:00,17.64,17.648,17.523,17.648,450000.0
2008-05-21 08:10:00,17.622,17.642,17.531,17.62,400000.0
2008-05-21 08:11:00,17.617,17.638,17.518,17.598,350000.0
2008-05-21 08:12:00,17.55,17.674,17.55,17.63,400000.0
2008-05-21 08:13:00,17.584,17.639,17.504,17.639,550000.0
2008-05-21 08:14:00,17.62,17.62,17.545,17.607,300000.0
2008-05-21 08:15:00,17.64,17.653,17.511,17.611,350000.0
2008-05-21 08:16:00,17.54,17.631,17.523,17.523,500000.0
2008-05-21 08:17:00,17.635,17.635,17.473,17.473,350000.0
2008-05-21 08:18:00,17.53,17.606,17.53,17.552,300000.0
2008-05-21 08:19:00,17.548,17.619,17.543,17.613,400000.0
2008-05-21 08:20:00,17.623,17.623,17.493,17.493,350000.0
2008-05-21 08:21:00,17.59,17.59,17.582,17.582,100000.0
2008-05-21 08:22:00,17.585,17.585,17.585,17.585,50000.0
2008-05-21 08:23:00,17.515,17.595,17.515,17.595,200000.0
2008-05-21 08:24:00,17.538,17.594,17.455,17.504,550000.0
2008-05-21 08:25:00,17.512,17.567,17.512,17.567,200000.0
2008-05-21 08:26:00,17.61,17.613,17.471,17.544,300000.0
2008-05-21 08:27:00,17.5,17.62,17.479,17.529,400000.0
2008-05-21 08:28:00,17.631,17.631,17.523,17.622,500000.0
2008-05-21 08:29:00,17.549,17.652,17.526,17.652,400000.0
2008-05-21 08:30:00,17.501,17.623,17.501,17.522,350000.0
2008-05-21 08:31:00,17.527,17.643,17.518,17.617,400000.0
2008-05-21 08:32:00,17.596,17.642,17.483,17.611,450000.0
2008-05-21 08:33:00,17.613,17.635,17.52,17.627,400000.0
2008-05-21 08:35:00,17.585,17.596,17.514,17.55,350000.0
2008-05-21 08:39:00,17.598,17.598,17.501,17.541,550000.0
2008-05-21 08:40:00,17.601,17.652,17.531,17.577,650000.0
2008-05-21 08:41:00,17.569,17.623,17.55,17.623,400000.0
2008-05-21 08:42:00,17.578,17.603,17.471,17.486,550000.0
2008-05-21 08:43:00,17.537,17.626,17.52,17.578,550000.0
2008-05-21 08:44:00,17.597,17.614,17.521,17.536,350000.0
2008-05-21 08:45:00,17.506,17.618,17.506,17.61,400000.0
2008-05-21 08:46:00,17.594,17.638,17.508,17.536,600000.0
2008-05-21 08:47:00,17.594,17.594,17.587,17.587,100000.0
2008-05-21 08:48:00,17.622,17.622,17.517,17.595,550000.0
2008-05-21 08:49:00,17.537,17.619,17.475,17.555,450000.0
2008-05-21 08:50:00,17.565,17.607,17.529,17.529,400000.0
2008-05-21 08:51:00,17.491,17.608,17.491,17.605,450000.0
2008-05-21 08:52:00,17.585,17.604,17.525,17.604,300000.0
2008-05-21 08:53:00,17.574,17.605,17.48,17.508,350000.0
2008-05-21 08:55:00,17.49,17.553,17.458,17.498,450000.0
2008-05-21 08:57:00,17.499,17.627,17.499,17.538,550000.0
2008-05-21 08:58:00,17.578,17.592,17.527,17.555,550000.0
2008-05-21 08:59:00,17.587,17.587,17.52,17.52,350000.0
2008-05-21 09:00:00,17.493,17.582,17.488,17.529,600000.0
2008-05-21 09:01:00,17.537,17.537,17.464,17.51,350000.0
2008-05-21 09:02:00,17.532,17.532,17.426,17.436,500000.0
2008-05-21 09:03:00,17.508,17.537,17.508,17.509,150000.0
2008-05-21 09:05:00,17.554,17.588,17.438,17.588,350000.0
2008-05-21 09:06:00,17.508,17.508,17.488,17.488,100000.0
2008-05-21 09:09:00,17.557,17.588,17.45,17.588,950000.0
2008-05-21 09:10:00,17.526,17.59,17.447,17.528,450000.0
2008-05-21 09:11:00,17.521,17.608,17.48,17.494,350000.0
2008-05-21 09:12:00,17.566,17.616,17.464,17.586,450000.0
2008-05-21 09:14:00,17.535,17.594,17.468,17.594,350000.0
2008-05-21 09:15:00,17.543,17.595,17.459,17.494,500000.0
2008-05-21 09:16:00,17.607,17.615,17.488,17.488,450000.0
2008-05-21 09:17:00,17.521,17.565,17.519,17.565,200000.0
2008-05-21 09:18:00,17.536,17.586,17.536,17.586,100000.0
2008-05-21 09:19:00,17.571,17.571,17.472,17.571,350000.0
2008-05-21 09:20:00,17.485,17.606,17.485,17.515,500000.0
2008-05-21 09:21:00,17.506,17.578,17.467,17.578,500000.0
2008-05-21 09:22:00,17.555,17.585,17.468,17.544,600000.0
2008-05-21 09:23:00,17.505,17.56,17.505,17.56,100000.0
2008-05-21 09:24:00,17.569,17.575,17.459,17.543,550000.0
2008-05-21 09:25:00,17.512,17.602,17.512,17.602,200000.0
2008-05-21 09:26:00,17.622,17.643,17.497,17.59,350000.0
2008-05-21 09:27:00,17.56,17.56,17.474,17.474,200000.0
2008-05-21 09:28:00,17.546,17.6,17.496,17.593,450000.0
2008-05-21 09:29:00,17.602,17.602,17.499,17.6,400000.0
2008-05-21 09:30:00,17.549,17.626,17.512,17.547,700000.0
2008-05-21 09:31:00,17.512,17.61,17.478,17.48,450000.0
2008-05-21 09:32:00,17.506,17.604,17.506,17.55,350000.0
2008-05-21 09:33:00,17.483,17.618,17.475,17.531,550000.0
2008-05-21 09:34:00,17.559,17.635,17.499,17.499,350000.0
2008-05-21 09:35:00,17.508,17.637,17.508,17.55,550000.0
2008-05-21 09:36:00,17.556,17.587,17.536,17.555,550000.0
2008-05-21 09:37:00,17.532,17.602,17.482,17.482,400000.0
2008-05-21 09:38:00,17.552,17.595,17.484,17.545,400000.0
2008-05-21 09:39:00,17.557,17.576,17.443,17.572,400000.0
2008-05-21 09:40:00,17.494,17.605,17.475,17.538,400000.0
2008-05-21 09:41:00,17.566,17.599,17.484,17.59,350000.0
2008-05-21 09:42:00,17.519,17.519,17.519,17.519,50000.0
2008-05-21 09:43:00,17.534,17.586,17.501,17.501,350000.0
2008-05-21 09:45:00,17.549,17.549,17.549,17.549,100000.0
2008-05-21 09:46:00,17.496,17.58,17.492,17.58,350000.0
2008-05-21 09:48:00,17.62,17.62,17.492,17.533,600000.0
2008-05-21 09:49:00,17.474,17.617,17.474,17.555,500000.0
2008-05-21 09:50:00,17.562,17.573,17.492,17.565,350000.0
2008-05-21 09:51:00,17.499,17.527,17.499,17.504,150000.0
2008-05-21 09:52:00,17.469,17.575,17.442,17.548,450000.0
2008-05-21 09:53:00,17.524,17.592,17.52,17.52,200000.0
2008-05-21 09:54:00,17.535,17.617,17.535,17.596,500000.0
2008-05-21 09:55:00,17.592,17.592,17.483,17.572,350000.0
2008-05-21 09:57:00,17.515,17.598,17.508,17.508,400000.0
2008-05-21 09:58:00,17.548,17.548,17.516,17.516,100000.0
2008-05-21 09:59:00,17.607,17.614,17.478,17.528,650000.0
2008-05-21 10:00:00,17.606,17.612,17.506,17.611,350000.0
2008-05-21 10:01:00,17.538,17.646,17.535,17.603,550000.0
2008-05-21 10:02:00,17.539,17.665,17.531,17.579,350000.0
2008-05-21 10:03:00,17.646,17.66,17.515,17.515,550000.0
2008-05-21 10:04:00,17.639,17.642,17.53,17.642,300000.0
2008-05-21 10:05:00,17.575,17.661,17.547,17.626,550000.0
2008-05-21 10:06:00,17.668,17.675,17.57,17.675,400000.0
2008-05-21 10:07:00,17.604,17.697,17.579,17.697,350000.0
2008-05-21 10:08:00,17.684,17.684,17.569,17.569,500000.0
2008-05-21 10:09:00,17.605,17.731,17.605,17.663,600000.0
2008-05-21 10:10:00,17.545,17.695,17.517,17.662,450000.0
2008-05-21 10:11:00,17.605,17.652,17.541,17.546,300000.0
2008-05-21 10:12:00,17.566,17.69,17.543,17.65,500000.0
2008-05-21 10:13:00,17.573,17.658,17.516,17.657,750000.0
2008-05-21 10:14:00,17.578,17.661,17.577,17.657,400000.0
2008-05-21 10:15:00,17.556,17.677,17.55,17.662,500000.0
2008-05-21 10:16:00,17.637,17.649,17.508,17.649,500000.0
2008-05-21 10:17:00,17.569,17.652,17.554,17.573,350000.0
2008-05-21 10:18:00,17.583,17.673,17.56,17.624,550000.0
2008-05-21 10:19:00,17.647,17.647,17.493,17.638,450000.0
2008-05-21 10:20:00,17.555,17.589,17.52,17.52,550000.0
2008-05-21 10:21:00,17.611,17.637,17.495,17.637,500000.0
2008-05-21 10:22:00,17.589,17.617,17.501,17.59,400000.0
2008-05-21 10:23:00,17.533,17.559,17.533,17.559,100000.0
2008-05-21 10:24:00,17.656,17.682,17.57,17.652,550000.0
2008-05-21 10:25:00,17.519,17.641,17.507,17.641,300000.0
2008-05-21 10:26:00,17.623,17.637,17.582,17.582,200000.0
2008-05-21 10:27:00,17.632,17.65,17.529,17.613,450000.0
2008-05-21 10:28:00,17.558,17.655,17.509,17.509,500000.0
2008-05-21 10:29:00,17.604,17.645,17.504,17.618,500000.0
2008-05-21 10:30:00,17.597,17.643,17.555,17.638,250000.0
2008-05-21 10:31:00,17.553,17.702,17.538,17.642,450000.0
2008-05-21 10:32:00,17.556,17.653,17.525,17.525,400000.0
2008-05-21 10:33:00,17.633,17.656,17.539,17.636,550000.0
2008-05-21 10:34:00,17.657,17.657,17.5,17.575,700000.0
2008-05-21 10:35:00,17.641,17.647,17.523,17.619,450000.0
2008-05-21 10:36:00,17.496,17.645,17.465,17.645,450000.0
2008-05-21 10:37:00,17.593,17.628,17.525,17.606,550000.0
2008-05-21 10:38:00,17.615,17.615,17.542,17.544,250000.0
2008-05-21 10:39:00,17.564,17.626,17.522,17.522,550000.0
2008-05-21 10:40:00,17.553,17.639,17.502,17.54,400000.0
2008-05-21 10:41:00,17.651,17.651,17.518,17.612,350000.0
2008-05-21 10:42:00,17.537,17.632,17.508,17.577,550000.0
2008-05-21 10:43:00,17.58,17.623,17.576,17.623,300000.0
2008-05-21 10:44:00,17.656,17.656,17.596,17.611,350000.0
2008-05-21 10:45:00,17.522,17.652,17.522,17.627,350000.0
2008-05-21 10:46:00,17.572,17.735,17.572,17.611,550000.0
2008-05-21 10:47:00,17.618,17.658,17.514,17.563,450000.0
2008-05-21 10:48:00,17.617,17.625,17.507,17.625,450000.0
2008-05-21 10:49:00,17.638,17.675,17.557,17.662,500000.0
2008-05-21 10:50:00,17.526,17.642,17.526,17.629,350000.0
2008-05-21 10:51:00,17.605,17.697,17.58,17.695,400000.0
2008-05-21 10:52:00,17.694,17.722,17.597,17.628,350000.0
2008-05-21 10:53:00,17.622,17.662,17.571,17.646,350000.0
2008-05-21 10:54:00,17.665,17.674,17.593,17.613,550000.0
2008-05-21 10:55:00,17.661,17.699,17.625,17.625,400000.0
2008-05-21 10:56:00,17.669,17.669,17.607,17.635,200000.0
2008-05-21 10:58:00,17.574,17.689,17.574,17.612,350000.0
2008-05-21 10:59:00,17.696,17.722,17.58,17.58,450000.0
2008-05-21 11:00:00,17.622,17.707,17.565,17.606,350000.0
2008-05-21 11:01:00,17.671,17.703,17.567,17.591,550000.0
2008-05-21 11:02:00,17.617,17.724,17.578,17.668,350000.0
2008-05-21 11:03:00,17.615,17.709,17.596,17.704,550000.0
2008-05-21 11:04:00,17.697,17.705,17.579,17.642,600000.0
2008-05-21 11:05:00,17.677,17.677,17.51,17.547,550000.0
2008-05-21 11:06:00,17.673,17.684,17.604,17.684,400000.0
2008-05-21 11:07:00,17.646,17.671,17.592,17.609,400000.0
2008-05-21 11:08:00,17.636,17.645,17.552,17.588,400000.0
2008-05-21 11:09:00,17.674,17.674,17.561,17.654,500000.0
2008-05-21 11:10:00,17.562,17.651,17.523,17.523,400000.0
2008-05-21 11:11:00,17.652,17.672,17.541,17.639,350000.0
2008-05-21 11:12:00,17.591,17.693,17.562,17.693,500000.0
2008-05-21 11:13:00,17.614,17.678,17.547,17.678,500000.0
2008-05-21 11:14:00,17.562,17.68,17.538,17.596,550000.0
2008-05-21 11:16:00,17.603,17.722,17.574,17.574,350000.0
2008-05-21 11:17:00,17.555,17.669,17.555,17.653,500000.0
2008-05-21 11:18:00,17.589,17.672,17.556,17.556,250000.0
2008-05-21 11:19:00,17.598,17.701,17.578,17.693,550000.0
2008-05-21 11:20:00,17.621,17.691,17.565,17.565,400000.0
2008-05-21 11:22:00,17.618,17.697,17.594,17.594,350000.0
2008-05-21 11:23:00,17.622,17.697,17.55,17.595,500000.0
2008-05-21 11:24:00,17.611,17.692,17.59,17.59,450000.0
2008-05-21 11:25:00,17.605,17.705,17.58,17.705,400000.0
2008-05-21 11:26:00,17.572,17.728,17.572,17.672,500000.0
2008-05-21 11:27:00,17.603,17.719,17.603,17.715,500000.0
2008-05-21 11:28:00,17.6,17.702,17.583,17.67,350000.0
2008-05-21 11:29:00,17.609,17.699,17.587,17.675,500000.0
2008-05-21 11:30:00,17.669,17.71,17.603,17.633,450000.0
2008-05-21 11:31:00,17.67,17.752,17.614,17.695,500000.0
2008-05-21 11:32:00,17.678,17.73,17.579,17.73,550000.0
2008-05-21 11:33:00,17.625,17.653,17.604,17.604,250000.0
2008-05-21 11:34:00,17.674,17.736,17.613,17.736,450000.0
2008-05-21 11:35:00,17.594,17.723,17.594,17.652,350000.0
2008-05-21 11:36:00,17.665,17.709,17.564,17.564,550000.0
2008-05-21 11:37:00,17.637,17.699,17.596,17.619,500000.0
2008-05-21 11:38:00,17.604,17.767,17.586,17.602,500000.0
2008-05-21 11:39:00,17.635,17.725,17.595,17.628,350000.0
2008-05-21 11:40:00,17.635,17.716,17.633,17.633,550000.0
2008-05-21 11:41:00,17.65,17.733,17.64,17.687,350000.0
2008-05-21 11:43:00,17.714,17.714,17.612,17.713,350000.0
2008-05-21 11:44:00,17.604,17.75,17.604,17.66,500000.0
2008-05-21 11:45:00,17.596,17.697,17.592,17.664,350000.0
2008-05-21 11:46:00,17.672,17.715,17.59,17.613,400000.0
2008-05-21 11:47:00,17.641,17.719,17.604,17.679,550000.0
2008-05-21 11:48:00,17.651,17.694,17.591,17.685,400000.0
2008-05-21 11:49:00,17.663,17.722,17.577,17.655,350000.0
2008-05-21 11:50:00,17.636,17.701,17.587,17.701,350000.0
2008-05-21 11:51:00,17.611,17.707,17.593,17.642,550000.0
2008-05-21 11:52:00,17.557,17.715,17.557,17.665,500000.0
2008-05-21 11:53:00,17.651,17.682,17.556,17.682,500000.0
2008-05-21 11:54:00,17.675,17.675,17.536,17.586,400000.0
2008-05-21 11:55:00,17.647,17.719,17.603,17.719,350000.0
2008-05-21 11:56:00,17.644,17.711,17.634,17.639,350000.0
2008-05-21 11:57:00,17.658,17.705,17.573,17.705,550000.0
2008-05-21 11:58:00,17.596,17.706,17.567,17.706,350000.0
2008-05-21 11:59:00,17.689,17.731,17.585,17.628,450000.0
2008-05-21 12:00:00,17.693,17.713,17.587,17.713,550000.0
2008-05-21 12:01:00,17.663,17.702,17.571,17.592,750000.0
2008-05-21 12:02:00,17.703,17.743,17.652,17.665,350000.0
2008-05-21 12:03:00,17.643,17.733,17.616,17.648,550000.0
2008-05-21 12:04:00,17.731,17.735,17.603,17.695,350000.0
2008-05-21 12:05:00,17.709,17.717,17.608,17.608,350000.0
2008-05-21 12:06:00,17.622,17.73,17.622,17.645,450000.0
2008-05-21 12:07:00,17.654,17.706,17.597,17.694,450000.0
2008-05-21 12:08:00,17.728,17.736,17.612,17.736,450000.0
2008-05-21 12:09:00,17.617,17.704,17.611,17.642,350000.0
2008-05-21 12:10:00,17.68,17.709,17.608,17.659,400000.0
2008-05-21 12:11:00,17.636,17.741,17.636,17.663,550000.0
2008-05-21 12:12:00,17.65,17.788,17.65,17.683,350000.0
2008-05-21 12:13:00,17.745,17.775,17.641,17.765,500000.0
2008-05-21 12:14:00,17.702,17.769,17.636,17.769,350000.0
2008-05-21 12:15:00,17.732,17.782,17.654,17.654,450000.0
2008-05-21 12:16:00,17.757,17.757,17.682,17.729,400000.0
2008-05-21 12:17:00,17.716,17.748,17.699,17.734,400000.0
2008-05-21 12:18:00,17.639,17.733,17.607,17.706,250000.0
2008-05-21 12:19:00,17.625,17.69,17.556,17.587,450000.0
2008-05-21 12:20:00,17.585,17.71,17.585,17.71,350000.0
2008-05-21 12:21:00,17.684,17.684,17.587,17.676,250000.0
2008-05-21 12:22:00,17.719,17.723,17.609,17.609,350000.0
2008-05-21 12:23:00,17.691,17.734,17.616,17.711,550000.0
2008-05-21 12:24:00,17.674,17.71,17.608,17.701,600000.0
2008-05-21 12:25:00,17.713,17.713,17.605,17.678,250000.0
2008-05-21 12:26:00,17.583,17.708,17.583,17.694,300000.0
2008-05-21 12:27:00,17.665,17.665,17.618,17.618,250000.0
2008-05-21 12:28:00,17.629,17.732,17.621,17.621,550000.0
2008-05-21 12:29:00,17.661,17.749,17.656,17.656,350000.0
2008-05-21 12:30:00,17.688,17.758,17.624,17.624,400000.0
2008-05-21 12:31:00,17.626,17.773,17.626,17.742,450000.0
2008-05-21 12:32:00,17.712,17.76,17.662,17.75,400000.0
2008-05-21 12:33:00,17.684,17.841,17.684,17.77,550000.0
2008-05-21 12:34:00,17.68,17.793,17.68,17.741,350000.0
2008-05-21 12:35:00,17.798,17.804,17.63,17.764,500000.0
2008-05-21 12:36:00,17.771,17.771,17.704,17.77,350000.0
2008-05-21 12:37:00,17.799,17.814,17.76,17.814,400000.0
2008-05-21 12:38:00,17.723,17.812,17.712,17.712,350000.0
2008-05-21 12:39:00,17.694,17.838,17.694,17.718,550000.0
2008-05-21 12:40:00,17.83,17.83,17.66,17.727,350000.0
2008-05-21 12:41:00,17.825,17.825,17.691,17.77,400000.0
2008-05-21 12:42:00,17.794,17.834,17.683,17.683,450000.0
2008-05-21 12:43:00,17.797,17.83,17.759,17.81,500000.0
2008-05-21 12:44:00,17.754,17.808,17.742,17.78,350000.0
2008-05-21 12:45:00,17.772,17.812,17.641,17.783,400000.0
2008-05-21 12:46:00,17.726,17.735,17.675,17.735,350000.0
2008-05-21 12:47:00,17.675,17.783,17.66,17.755,500000.0
2008-05-21 12:48:00,17.652,17.785,17.625,17.68,400000.0
2008-05-21 12:49:00,17.689,17.779,17.667,17.677,500000.0
2008-05-21 12:50:00,17.7,17.776,17.636,17.729,450000.0
2008-05-21 12:51:00,17.712,17.787,17.681,17.751,350000.0
2008-05-21 12:52:00,17.707,17.795,17.688,17.743,500000.0
2008-05-21 12:53:00,17.676,17.788,17.676,17.756,500000.0
2008-05-21 12:54:00,17.651,17.78,17.651,17.7,550000.0
2008-05-21 12:55:00,17.651,17.738,17.651,17.706,350000.0
2008-05-21 12:56:00,17.687,17.785,17.687,17.729,500000.0
2008-05-21 12:57:00,17.744,17.754,17.623,17.726,400000.0
2008-05-21 12:58:00,17.728,17.769,17.631,17.631,300000.0
2008-05-21 12:59:00,17.772,17.783,17.648,17.671,350000.0
2008-05-21 13:00:00,17.781,17.781,17.701,17.759,350000.0
2008-05-21 13:01:00,17.646,17.746,17.646,17.729,400000.0
2008-05-21 13:02:00,17.643,17.741,17.64,17.689,400000.0
2008-05-21 13:03:00,17.747,17.762,17.704,17.731,450000.0
2008-05-21 13:04:00,17.713,17.731,17.607,17.713,400000.0
2008-05-21 13:05:00,17.627,17.785,17.627,17.732,550000.0
2008-05-21 13:06:00,17.706,17.706,17.557,17.663,450000.0
2008-05-21 13:07:00,17.628,17.717,17.615,17.659,500000.0
2008-05-21 13:08:00,17.64,17.752,17.617,17.634,400000.0
2008-05-21 13:09:00,17.67,17.77,17.609,17.77,500000.0
2008-05-21 13:10:00,17.641,17.714,17.631,17.694,400000.0
2008-05-21 13:11:00,17.61,17.7,17.61,17.671,400000.0
2008-05-21 13:12:00,17.701,17.714,17.61,17.61,550000.0
2008-05-21 13:13:00,17.616,17.696,17.569,17.696,450000.0
2008-05-21 13:14:00,17.641,17.692,17.627,17.673,400000.0
2008-05-21 13:15:00,17.67,17.726,17.584,17.584,350000.0
2008-05-21 13:16:00,17.701,17.701,17.601,17.685,350000.0
2008-05-21 13:17:00,17.6,17.694,17.585,17.683,500000.0
2008-05-21 13:18:00,17.71,17.731,17.661,17.71,350000.0
2008-05-21 13:19:00,17.747,17.769,17.639,17.643,400000.0
2008-05-21 13:20:00,17.658,17.726,17.623,17.684,500000.0
2008-05-21 13:21:00,17.741,17.763,17.678,17.729,350000.0
2008-05-21 13:22:00,17.771,17.771,17.661,17.69,400000.0
2008-05-21 13:23:00,17.731,17.765,17.646,17.751,400000.0
2008-05-21 13:24:00,17.68,17.77,17.65,17.751,400000.0
2008-05-21 13:25:00,17.723,17.754,17.657,17.754,350000.0
2008-05-21 13:26:00,17.629,17.747,17.618,17.713,450000.0
2008-05-21 13:27:00,17.717,17.754,17.655,17.74,550000.0
2008-05-21 13:28:00,17.65,17.718,17.593,17.718,400000.0
2008-05-21 13:29:00,17.738,17.738,17.596,17.695,350000.0
2008-05-21 13:30:00,17.614,17.694,17.614,17.622,550000.0
2008-05-21 13:31:00,17.646,17.773,17.646,17.773,450000.0
2008-05-21 13:32:00,17.66,17.754,17.632,17.668,550000.0
2008-05-21 13:33:00,17.768,17.787,17.672,17.787,500000.0
2008-05-21 13:34:00,17.635,17.771,17.627,17.654,350000.0
2008-05-21 13:35:00,17.751,17.791,17.693,17.76,400000.0
2008-05-21 13:37:00,17.753,17.753,17.653,17.753,400000.0
2008-05-21 13:38:00,17.712,17.779,17.662,17.779,400000.0
2008-05-21 13:39:00,17.732,17.786,17.667,17.748,500000.0
2008-05-21 13:40:00,17.654,17.799,17.625,17.791,700000.0
2008-05-21 13:41:00,17.695,17.724,17.654,17.671,400000.0
2008-05-21 13:42:00,17.713,17.755,17.648,17.667,400000.0
2008-05-21 13:43:00,17.728,17.743,17.591,17.707,500000.0
2008-05-21 13:44:00,17.655,17.723,17.626,17.695,350000.0
2008-05-21 13:45:00,17.671,17.757,17.662,17.662,350000.0
2008-05-21 13:46:00,17.68,17.778,17.68,17.683,450000.0
2008-05-21 13:47:00,17.66,17.691,17.627,17.627,350000.0
2008-05-21 13:48:00,17.643,17.743,17.593,17.743,500000.0
2008-05-21 13:49:00,17.735,17.735,17.597,17.662,400000.0
2008-05-21 13:50:00,17.725,17.725,17.591,17.657,500000.0
2008-05-21 13:51:00,17.728,17.744,17.671,17.701,250000.0
2008-05-21 13:52:00,17.754,17.754,17.626,17.728,350000.0
2008-05-21 13:53:00,17.664,17.762,17.664,17.673,450000.0
2008-05-21 13:54:00,17.758,17.758,17.614,17.756,400000.0
2008-05-21 13:55:00,17.718,17.718,17.603,17.704,400000.0
2008-05-21 13:56:00,17.718,17.724,17.634,17.674,350000.0
2008-05-21 13:57:00,17.688,17.741,17.625,17.625,400000.0
2008-05-21 13:58:00,17.713,17.737,17.648,17.737,400000.0
2008-05-21 13:59:00,17.658,17.768,17.64,17.768,450000.0
2008-05-21 14:00:00,17.626,17.739,17.626,17.734,400000.0
2008-05-21 14:01:00,17.705,17.705,17.571,17.694,250000.0
2008-05-21 14:02:00,17.594,17.731,17.594,17.679,500000.0
2008-05-21 14:03:00,17.704,17.744,17.625,17.669,400000.0
2008-05-21 14:04:00,17.653,17.758,17.653,17.734,350000.0
2008-05-21 14:05:00,17.719,17.73,17.592,17.636,400000.0
2008-05-21 14:06:00,17.692,17.712,17.584,17.712,400000.0
2008-05-21 14:07:00,17.628,17.705,17.628,17.693,400000.0
2008-05-21 14:08:00,17.586,17.717,17.586,17.631,350000.0
2008-05-21 14:09:00,17.588,17.739,17.588,17.639,550000.0
2008-05-21 14:10:00,17.621,17.728,17.621,17.662,350000.0
2008-05-21 14:11:00,17.713,17.728,17.667,17.728,350000.0
2008-05-21 14:12:00,17.692,17.713,17.608,17.713,400000.0
2008-05-21 14:14:00,17.743,17.743,17.613,17.649,350000.0
2008-05-21 14:15:00,17.637,17.73,17.601,17.601,450000.0
2008-05-21 14:16:00,17.719,17.719,17.551,17.604,750000.0
2008-05-21 14:17:00,17.577,17.675,17.577,17.608,350000.0
2008-05-21 14:18:00,17.628,17.741,17.615,17.625,400000.0
2008-05-21 14:19:00,17.703,17.74,17.598,17.709,500000.0
2008-05-21 14:20:00,17.64,17.726,17.617,17.617,600000.0
2008-05-21 14:21:00,17.706,17.706,17.533,17.533,350000.0
2008-05-21 14:22:00,17.579,17.688,17.579,17.605,400000.0
2008-05-21 14:23:00,17.63,17.639,17.503,17.539,650000.0
2008-05-21 14:24:00,17.648,17.678,17.58,17.6,550000.0
2008-05-21 14:25:00,17.56,17.716,17.56,17.673,400000.0
2008-05-21 14:26:00,17.655,17.717,17.601,17.646,350000.0
2008-05-21 14:27:00,17.673,17.678,17.605,17.678,400000.0
2008-05-21 14:28:00,17.663,17.695,17.566,17.661,550000.0
2008-05-21 14:29:00,17.669,17.672,17.583,17.583,450000.0
2008-05-21 14:30:00,17.679,17.691,17.566,17.685,400000.0
2008-05-21 14:31:00,17.596,17.707,17.596,17.675,400000.0
2008-05-21 14:32:00,17.629,17.718,17.591,17.591,500000.0
2008-05-21 14:33:00,17.659,17.707,17.621,17.707,400000.0
2008-05-21 14:34:00,17.648,17.665,17.531,17.544,450000.0
2008-05-21 14:35:00,17.659,17.683,17.608,17.62,350000.0
2008-05-21 14:36:00,17.596,17.695,17.563,17.658,450000.0
2008-05-21 14:37:00,17.598,17.706,17.557,17.557,550000.0
2008-05-21 14:38:00,17.641,17.658,17.539,17.591,400000.0
2008-05-21 14:39:00,17.579,17.683,17.546,17.613,800000.0
2008-05-21 14:40:00,17.598,17.686,17.57,17.67,700000.0
2008-05-21 14:41:00,17.6,17.661,17.552,17.661,350000.0
2008-05-21 14:42:00,17.701,17.718,17.592,17.642,450000.0
2008-05-21 14:43:00,17.648,17.687,17.534,17.687,500000.0
2008-05-21 14:44:00,17.587,17.645,17.542,17.645,450000.0
2008-05-21 14:45:00,17.68,17.719,17.571,17.571,400000.0
2008-05-21 14:46:00,17.726,17.748,17.608,17.664,550000.0
2008-05-21 14:47:00,17.688,17.783,17.639,17.736,350000.0
2008-05-21 14:48:00,17.683,17.705,17.609,17.691,400000.0
2008-05-21 14:49:00,17.732,17.747,17.588,17.588,500000.0
2008-05-21 14:50:00,17.598,17.718,17.585,17.675,400000.0
2008-05-21 14:51:00,17.675,17.679,17.559,17.623,350000.0
2008-05-21 14:52:00,17.678,17.678,17.574,17.58,450000.0
2008-05-21 14:53:00,17.561,17.65,17.51,17.614,450000.0
2008-05-21 14:54:00,17.646,17.683,17.538,17.575,400000.0
2008-05-21 14:55:00,17.62,17.657,17.54,17.54,450000.0
2008-05-21 14:56:00,17.639,17.639,17.523,17.572,350000.0
2008-05-21 14:57:00,17.608,17.628,17.542,17.616,500000.0
2008-05-21 14:58:00,17.599,17.609,17.511,17.609,400000.0
2008-05-21 14:59:00,17.517,17.683,17.517,17.662,550000.0
2008-05-21 15:00:00,17.544,17.673,17.544,17.552,350000.0
2008-05-21 15:01:00,17.661,17.661,17.527,17.559,400000.0
2008-05-21 15:02:00,17.618,17.642,17.542,17.573,400000.0
2008-05-21 15:03:00,17.634,17.634,17.51,17.627,450000.0
2008-05-21 15:04:00,17.587,17.664,17.528,17.61,400000.0
2008-05-21 15:05:00,17.5,17.644,17.484,17.537,400000.0
2008-05-21 15:06:00,17.523,17.574,17.46,17.574,400000.0
2008-05-21 15:07:00,17.499,17.615,17.468,17.586,350000.0
2008-05-21 15:08:00,17.495,17.617,17.495,17.557,450000.0
2008-05-21 15:09:00,17.601,17.615,17.492,17.5,450000.0
2008-05-21 15:10:00,17.528,17.615,17.471,17.517,400000.0
2008-05-21 15:11:00,17.513,17.597,17.493,17.554,500000.0
2008-05-21 15:12:00,17.497,17.594,17.49,17.594,350000.0
2008-05-21 15:13:00,17.519,17.606,17.487,17.487,400000.0
2008-05-21 15:14:00,17.484,17.6,17.484,17.524,350000.0
2008-05-21 15:15:00,17.537,17.619,17.508,17.508,350000.0
2008-05-21 15:16:00,17.488,17.616,17.488,17.616,350000.0
2008-05-21 15:17:00,17.466,17.588,17.466,17.555,500000.0
2008-05-21 15:18:00,17.567,17.567,17.456,17.553,450000.0
2008-05-21 15:19:00,17.516,17.613,17.457,17.457,450000.0
2008-05-21 15:20:00,17.505,17.565,17.453,17.47,550000.0
2008-05-21 15:21:00,17.525,17.551,17.488,17.502,250000.0
2008-05-21 15:22:00,17.553,17.601,17.481,17.6,400000.0
2008-05-21 15:23:00,17.561,17.603,17.477,17.542,550000.0
2008-05-21 15:24:00,17.554,17.579,17.409,17.504,550000.0
2008-05-21 15:25:00,17.576,17.576,17.439,17.547,350000.0
2008-05-21 15:26:00,17.55,17.594,17.461,17.461,450000.0
2008-05-21 15:27:00,17.529,17.585,17.435,17.435,450000.0
2008-05-21 15:28:00,17.55,17.56,17.504,17.53,350000.0
2008-05-21 15:29:00,17.587,17.587,17.47,17.481,400000.0
2008-05-21 15:30:00,17.517,17.564,17.484,17.548,300000.0
2008-05-21 15:31:00,17.472,17.579,17.448,17.45,350000.0
2008-05-21 15:32:00,17.62,17.62,17.477,17.561,500000.0
2008-05-21 15:33:00,17.539,17.612,17.498,17.527,550000.0
2008-05-21 15:34:00,17.519,17.609,17.519,17.609,450000.0
2008-05-21 15:35:00,17.602,17.613,17.48,17.534,500000.0
2008-05-21 15:36:00,17.573,17.627,17.485,17.624,550000.0
2008-05-21 15:37:00,17.622,17.648,17.52,17.58,450000.0
2008-05-21 15:38:00,17.575,17.645,17.548,17.551,450000.0
2008-05-21 15:39:00,17.557,17.629,17.553,17.629,350000.0
2008-05-21 15:40:00,17.514,17.617,17.514,17.565,550000.0
2008-05-21 15:41:00,17.579,17.629,17.486,17.515,350000.0
2008-05-21 15:42:00,17.52,17.608,17.461,17.591,400000.0
2008-05-21 15:43:00,17.582,17.617,17.474,17.54,450000.0
2008-05-21 15:44:00,17.617,17.649,17.543,17.631,350000.0
2008-05-21 15:45:00,17.529,17.649,17.529,17.585,450000.0
2008-05-21 15:46:00,17.639,17.639,17.502,17.619,350000.0
2008-05-21 15:47:00,17.626,17.663,17.522,17.539,550000.0
2008-05-21 15:48:00,17.556,17.616,17.528,17.553,350000.0
2008-05-21 15:49:00,17.647,17.684,17.617,17.684,350000.0
2008-05-21 15:50:00,17.698,17.698,17.55,17.563,550000.0
2008-05-21 15:51:00,17.545,17.658,17.544,17.658,500000.0
2008-05-21 15:52:00,17.548,17.659,17.525,17.525,350000.0
2008-05-21 15:53:00,17.594,17.686,17.574,17.655,400000.0
2008-05-21 15:54:00,17.664,17.698,17.567,17.642,450000.0
2008-05-21 15:55:00,17.606,17.717,17.576,17.713,550000.0
2008-05-21 15:56:00,17.698,17.698,17.569,17.569,450000.0
2008-05-21 15:57:00,17.607,17.692,17.566,17.692,500000.0
2008-05-21 15:58:00,17.673,17.701,17.564,17.701,500000.0
2008-05-21 15:59:00,17.705,17.705,17.59,17.619,450000.0
2008-05-21 16:00:00,17.565,17.722,17.565,17.706,550000.0
2008-05-21 16:01:00,17.662,17.698,17.583,17.671,450000.0
2008-05-21 16:02:00,17.613,17.746,17.598,17.656,550000.0
2008-05-21 16:03:00,17.622,17.67,17.574,17.597,400000.0
2008-05-21 16:04:00,17.561,17.69,17.53,17.664,400000.0
2008-05-21 16:05:00,17.66,17.693,17.556,17.556,650000.0
2008-05-21 16:06:00,17.573,17.652,17.573,17.59,500000.0
2008-05-21 16:07:00,17.714,17.714,17.608,17.608,500000.0
2008-05-21 16:08:00,17.573,17.68,17.573,17.633,450000.0
2008-05-21 16:09:00,17.574,17.691,17.567,17.691,350000.0
2008-05-21 16:10:00,17.664,17.689,17.565,17.643,400000.0
2008-05-21 16:11:00,17.572,17.662,17.557,17.602,550000.0
2008-05-21 16:12:00,17.589,17.677,17.57,17.677,400000.0
2008-05-21 16:13:00,17.599,17.637,17.552,17.601,350000.0
2008-05-21 16:14:00,17.634,17.642,17.558,17.586,350000.0
2008-05-21 16:15:00,17.648,17.648,17.593,17.613,250000.0
2008-05-21 16:16:00,17.608,17.677,17.556,17.641,550000.0
2008-05-21 16:17:00,17.638,17.692,17.561,17.561,350000.0
2008-05-21 16:18:00,17.705,17.712,17.586,17.661,400000.0
2008-05-21 16:19:00,17.582,17.691,17.582,17.691,500000.0
2008-05-21 16:20:00,17.685,17.694,17.555,17.555,550000.0
2008-05-21 16:21:00,17.625,17.752,17.565,17.565,400000.0
2008-05-21 16:22:00,17.643,17.643,17.546,17.588,450000.0
2008-05-21 16:23:00,17.573,17.713,17.567,17.567,400000.0
2008-05-21 16:24:00,17.63,17.647,17.505,17.505,400000.0
2008-05-21 16:25:00,17.598,17.604,17.466,17.542,450000.0
2008-05-21 16:26:00,17.615,17.645,17.509,17.509,550000.0
2008-05-21 16:27:00,17.632,17.721,17.573,17.656,650000.0
2008-05-21 16:28:00,17.603,17.603,17.476,17.558,550000.0
2008-05-21 16:29:00,17.524,17.6,17.486,17.514,400000.0
2008-05-21 16:30:00,17.664,17.693,17.528,17.589,600000.0
2008-05-21 16:31:00,17.705,17.73,17.607,17.607,500000.0
2008-05-21 16:32:00,17.638,17.708,17.591,17.708,400000.0
2008-05-21 16:33:00,17.614,17.724,17.595,17.608,550000.0
2008-05-21 16:34:00,17.684,17.684,17.552,17.552,350000.0
2008-05-21 16:35:00,17.546,17.667,17.532,17.596,400000.0
2008-05-21 16:36:00,17.683,17.736,17.617,17.631,400000.0
2008-05-21 16:37:00,17.697,17.697,17.577,17.655,350000.0
2008-05-21 16:38:00,17.564,17.689,17.564,17.565,450000.0
2008-05-21 16:39:00,17.722,17.722,17.608,17.693,500000.0
2008-05-21 16:40:00,17.642,17.722,17.606,17.623,450000.0
2008-05-21 16:41:00,17.599,17.678,17.549,17.673,400000.0
2008-05-21 16:42:00,17.686,17.71,17.537,17.703,700000.0
2008-05-21 16:43:00,17.686,17.748,17.56,17.699,550000.0
2008-05-21 16:44:00,17.65,17.718,17.594,17.668,550000.0
2008-05-21 16:45:00,17.612,17.715,17.599,17.713,350000.0
2008-05-21 16:46:00,17.716,17.76,17.67,17.706,500000.0
2008-05-21 16:47:00,17.623,17.734,17.604,17.637,600000.0
2008-05-21 16:48:00,17.755,17.802,17.689,17.714,400000.0
2008-05-21 16:49:00,17.745,17.797,17.669,17.669,450000.0
2008-05-21 16:50:00,17.801,17.804,17.641,17.804,500000.0
2008-05-21 16:51:00,17.76,17.861,17.698,17.751,500000.0
2008-05-21 16:52:00,17.691,17.85,17.691,17.801,400000.0
2008-05-21 16:53:00,17.804,17.819,17.705,17.743,400000.0
2008-05-21 16:54:00,17.825,17.827,17.735,17.781,400000.0
2008-05-21 16:55:00,17.843,17.843,17.685,17.812,500000.0
2008-05-21 16:56:00,17.722,17.812,17.684,17.698,400000.0
2008-05-21 16:57:00,17.816,17.816,17.688,17.782,450000.0
2008-05-21 16:58:00,17.779,17.818,17.671,17.755,450000.0
2008-05-21 16:59:00,17.745,17.837,17.744,17.748,400000.0
2008-05-21 17:00:00,17.704,17.817,17.704,17.705,350000.0
2008-05-21 17:01:00,17.792,17.864,17.742,17.857,450000.0
2008-05-21 17:02:00,17.761,17.86,17.761,17.809,400000.0
2008-05-21 17:03:00,17.797,17.842,17.705,17.748,450000.0
2008-05-21 17:04:00,17.744,17.844,17.717,17.779,350000.0
2008-05-21 17:05:00,17.826,17.826,17.677,17.796,400000.0
2008-05-21 17:06:00,17.829,17.844,17.747,17.844,350000.0
2008-05-21 17:07:00,17.785,17.883,17.763,17.765,550000.0
2008-05-21 17:08:00,17.859,17.859,17.724,17.761,350000.0
2008-05-21 17:09:00,17.744,17.86,17.694,17.815,450000.0
2008-05-21 17:10:00,17.773,17.801,17.707,17.757,500000.0
2008-05-21 17:11:00,17.707,17.846,17.696,17.744,550000.0
2008-05-21 17:12:00,17.725,17.807,17.725,17.799,400000.0
2008-05-21 17:13:00,17.717,17.841,17.692,17.692,600000.0
2008-05-21 17:14:00,17.8,17.835,17.696,17.797,550000.0
2008-05-21 17:15:00,17.731,17.781,17.645,17.665,350000.0
2008-05-21 17:16:00,17.778,17.778,17.674,17.759,450000.0
2008-05-21 17:17:00,17.748,17.841,17.694,17.758,400000.0
2008-05-21 17:18:00,17.734,17.826,17.673,17.826,400000.0
2008-05-21 17:19:00,17.778,17.827,17.678,17.722,550000.0
2008-05-21 17:20:00,17.836,17.836,17.689,17.703,350000.0
2008-05-21 17:21:00,17.808,17.817,17.696,17.778,550000.0
2008-05-21 17:22:00,17.793,17.819,17.69,17.698,400000.0
2008-05-21 17:23:00,17.837,17.846,17.708,17.815,400000.0
2008-05-21 17:24:00,17.688,17.791,17.688,17.756,450000.0
2008-05-21 17:25:00,17.691,17.848,17.691,17.7,450000.0
2008-05-21 17:26:00,17.68,17.808,17.68,17.694,450000.0
2008-05-21 17:27:00,17.816,17.816,17.695,17.755,650000.0
2008-05-21 17:28:00,17.744,17.843,17.708,17.825,550000.0
2008-05-21 17:29:00,17.721,17.8,17.696,17.8,400000.0
2008-05-21 17:30:00,17.684,17.779,17.658,17.761,350000.0
2008-05-21 17:31:00,17.759,17.781,17.667,17.781,600000.0
2008-05-21 17:32:00,17.721,17.818,17.695,17.794,400000.0
2008-05-21 17:33:00,17.841,17.841,17.677,17.726,350000.0
2008-05-21 17:34:00,17.744,17.832,17.717,17.806,500000.0
2008-05-21 17:35:00,17.705,17.847,17.705,17.743,550000.0
2008-05-21 17:36:00,17.743,17.855,17.716,17.849,400000.0
2008-05-21 17:37:00,17.858,17.858,17.739,17.819,500000.0
2008-05-21 17:38:00,17.789,17.85,17.705,17.817,500000.0
2008-05-21 17:39:00,17.813,17.835,17.722,17.754,350000.0
2008-05-21 17:40:00,17.862,17.863,17.758,17.852,550000.0
2008-05-21 17:41:00,17.775,17.852,17.717,17.85,550000.0
2008-05-21 17:42:00,17.744,17.889,17.744,17.889,500000.0
2008-05-21 17:43:00,17.798,17.895,17.781,17.813,550000.0
2008-05-21 17:44:00,17.8,17.869,17.76,17.796,350000.0
2008-05-21 17:45:00,17.795,17.849,17.755,17.78,550000.0
2008-05-21 17:46:00,17.763,17.797,17.698,17.711,350000.0
2008-05-21 17:47:00,17.722,17.822,17.684,17.822,550000.0
2008-05-21 17:48:00,17.827,17.844,17.745,17.844,400000.0
2008-05-21 17:49:00,17.739,17.887,17.739,17.834,650000.0
2008-05-21 17:50:00,17.799,17.878,17.727,17.81,350000.0
2008-05-21 17:51:00,17.777,17.81,17.706,17.805,550000.0
2008-05-21 17:52:00,17.837,17.871,17.738,17.852,350000.0
2008-05-21 17:53:00,17.81,17.843,17.772,17.773,500000.0
2008-05-21 17:54:00,17.768,17.844,17.761,17.791,350000.0
2008-05-21 17:55:00,17.837,17.837,17.671,17.749,450000.0
2008-05-21 17:56:00,17.733,17.835,17.714,17.789,500000.0
2008-05-21 17:57:00,17.827,17.847,17.73,17.847,350000.0
2008-05-21 17:58:00,17.789,17.835,17.747,17.797,450000.0
2008-05-21 17:59:00,17.726,17.841,17.72,17.841,350000.0
2008-05-21 18:00:00,17.821,17.874,17.732,17.732,400000.0
2008-05-21 18:01:00,17.758,17.849,17.758,17.792,400000.0
2008-05-21 18:02:00,17.826,17.852,17.731,17.771,450000.0
2008-05-21 18:03:00,17.825,17.854,17.745,17.797,450000.0
2008-05-21 18:04:00,17.856,17.856,17.738,17.738,450000.0
2008-05-21 18:05:00,17.816,17.851,17.705,17.748,750000.0
2008-05-21 18:06:00,17.822,17.852,17.697,17.852,550000.0
2008-05-21 18:07:00,17.859,17.869,17.725,17.844,550000.0
2008-05-21 18:08:00,17.812,17.818,17.71,17.794,400000.0
2008-05-21 18:09:00,17.764,17.827,17.692,17.751,350000.0
2008-05-21 18:10:00,17.797,17.832,17.744,17.832,400000.0
2008-05-21 18:11:00,17.706,17.808,17.681,17.778,450000.0
2008-05-21 18:12:00,17.812,17.812,17.645,17.758,400000.0
2008-05-21 18:13:00,17.735,17.865,17.692,17.86,450000.0
2008-05-21 18:14:00,17.806,17.838,17.691,17.775,350000.0
2008-05-21 18:15:00,17.82,17.82,17.712,17.712,450000.0
2008-05-21 18:16:00,17.801,17.801,17.67,17.732,550000.0
2008-05-21 18:17:00,17.801,17.804,17.71,17.71,450000.0
2008-05-21 18:18:00,17.675,17.794,17.675,17.778,450000.0
2008-05-21 18:19:00,17.813,17.813,17.693,17.802,500000.0
2008-05-21 18:20:00,17.704,17.82,17.704,17.734,550000.0
2008-05-21 18:21:00,17.766,17.792,17.698,17.735,550000.0
2008-05-21 18:22:00,17.757,17.787,17.687,17.778,450000.0
2008-05-21 18:23:00,17.805,17.818,17.716,17.802,400000.0
2008-05-21 18:24:00,17.748,17.821,17.726,17.821,350000.0
2008-05-21 18:25:00,17.687,17.886,17.687,17.696,1950000.0
2008-05-21 18:26:00,17.745,17.804,17.745,17.804,400000.0
2008-05-21 18:27:00,17.772,17.827,17.751,17.822,450000.0
2008-05-21 18:28:00,17.731,17.786,17.699,17.786,350000.0
2008-05-21 18:29:00,17.726,17.81,17.68,17.733,450000.0
2008-05-21 18:30:00,17.835,17.843,17.683,17.812,500000.0
2008-05-21 18:31:00,17.762,17.873,17.741,17.753,1550000.0
2008-05-21 18:32:00,17.785,17.841,17.732,17.767,500000.0
2008-05-21 18:33:00,17.79,17.846,17.76,17.827,500000.0
2008-05-21 18:34:00,17.73,17.857,17.73,17.807,400000.0
2008-05-21 18:35:00,17.765,17.833,17.765,17.777,350000.0
2008-05-21 18:36:00,17.824,17.87,17.748,17.82,400000.0
2008-05-21 18:37:00,17.776,17.856,17.741,17.826,400000.0
2008-05-21 18:38:00,17.814,17.86,17.753,17.782,350000.0
2008-05-21 18:39:00,17.821,17.832,17.745,17.762,350000.0
2008-05-21 18:40:00,17.789,17.856,17.783,17.812,350000.0
2008-05-21 18:41:00,17.826,17.864,17.697,17.834,500000.0
2008-05-21 18:42:00,17.826,17.855,17.76,17.853,350000.0
2008-05-21 18:43:00,17.844,17.858,17.762,17.853,400000.0
2008-05-21 18:44:00,17.78,17.848,17.734,17.848,500000.0
2008-05-21 18:45:00,17.823,17.858,17.743,17.743,400000.0
2008-05-21 18:46:00,17.846,17.875,17.731,17.814,550000.0
2008-05-21 18:47:00,17.802,17.843,17.719,17.765,550000.0
2008-05-21 18:48:00,17.83,17.83,17.715,17.799,350000.0
2008-05-21 18:49:00,17.791,17.807,17.701,17.769,450000.0
2008-05-21 18:50:00,17.858,17.874,17.755,17.857,350000.0
2008-05-21 18:51:00,17.842,17.855,17.739,17.746,400000.0
2008-05-21 18:52:00,17.873,17.899,17.759,17.899,350000.0
2008-05-21 18:53:00,17.836,17.926,17.813,17.893,450000.0
2008-05-21 18:54:00,17.879,17.879,17.741,17.845,400000.0
2008-05-21 18:55:00,17.82,17.891,17.816,17.859,450000.0
2008-05-21 18:56:00,17.898,17.898,17.757,17.765,350000.0
2008-05-21 18:57:00,17.759,17.878,17.759,17.85,350000.0
2008-05-21 18:58:00,17.844,17.861,17.758,17.851,1250000.0
2008-05-21 18:59:00,17.855,17.892,17.77,17.866,1500000.0
2008-05-21 19:00:00,17.841,17.926,17.778,17.914,350000.0
2008-05-21 19:01:00,17.826,17.881,17.781,17.833,500000.0
2008-05-21 19:02:00,17.818,17.884,17.812,17.834,350000.0
2008-05-21 19:03:00,17.815,17.86,17.737,17.789,400000.0
2008-05-21 19:04:00,17.821,17.915,17.768,17.815,450000.0
2008-05-21 19:05:00,17.784,17.865,17.71,17.865,400000.0
2008-05-21 19:06:00,17.848,17.859,17.746,17.781,400000.0
2008-05-21 19:07:00,17.904,17.904,17.805,17.891,350000.0
2008-05-21 19:08:00,17.89,17.906,17.819,17.823,450000.0
2008-05-21 19:09:00,17.792,17.886,17.762,17.781,550000.0
2008-05-21 19:10:00,17.849,17.866,17.785,17.866,500000.0
2008-05-21 19:11:00,17.856,17.887,17.743,17.887,350000.0
2008-05-21 19:12:00,17.884,17.919,17.804,17.821,550000.0
2008-05-21 19:13:00,17.788,17.93,17.787,17.88,550000.0
2008-05-21 19:14:00,17.826,17.929,17.814,17.881,350000.0
2008-05-21 19:15:00,17.888,17.908,17.871,17.888,250000.0
2008-05-21 19:16:00,17.935,17.935,17.809,17.9,400000.0
2008-05-21 19:17:00,17.862,17.915,17.841,17.906,350000.0
2008-05-21 19:18:00,17.848,17.96,17.848,17.923,550000.0
2008-05-21 19:19:00,17.91,17.949,17.798,17.949,350000.0
2008-05-21 19:20:00,17.865,17.964,17.809,17.863,450000.0
2008-05-21 19:21:00,17.877,17.952,17.837,17.952,400000.0
2008-05-21 19:22:00,17.843,17.96,17.843,17.861,350000.0
2008-05-21 19:23:00,17.835,17.887,17.833,17.833,350000.0
2008-05-21 19:24:00,17.941,17.986,17.827,17.92,550000.0
2008-05-21 19:25:00,17.954,17.954,17.804,17.91,450000.0
2008-05-21 19:26:00,17.926,17.953,17.828,17.828,450000.0
2008-05-21 19:27:00,17.958,17.958,17.843,17.87,400000.0
2008-05-21 19:28:00,17.862,17.941,17.839,17.918,450000.0
2008-05-21 19:29:00,17.958,17.958,17.842,17.842,500000.0
2008-05-21 19:30:00,17.876,17.953,17.873,17.873,400000.0
2008-05-21 19:31:00,17.881,17.909,17.837,17.889,450000.0
2008-05-21 19:32:00,17.925,17.952,17.857,17.869,400000.0
2008-05-21 19:33:00,17.919,17.919,17.786,17.865,400000.0
2008-05-21 19:34:00,17.866,17.942,17.849,17.903,400000.0
2008-05-21 19:35:00,17.839,17.92,17.839,17.855,350000.0
2008-05-21 19:36:00,17.844,17.938,17.783,17.783,400000.0
2008-05-21 19:37:00,17.923,17.923,17.796,17.842,550000.0
2008-05-21 19:38:00,17.909,17.91,17.775,17.91,400000.0
2008-05-21 19:39:00,17.929,17.963,17.821,17.857,400000.0
2008-05-21 19:40:00,17.864,17.94,17.835,17.915,400000.0
2008-05-21 19:41:00,17.906,17.951,17.825,17.949,500000.0
2008-05-21 19:42:00,17.883,17.951,17.864,17.92,400000.0
2008-05-21 19:43:00,17.786,17.921,17.786,17.921,350000.0
2008-05-21 19:44:00,17.859,17.986,17.859,17.913,400000.0
2008-05-21 19:45:00,17.951,17.951,17.799,17.928,400000.0
2008-05-21 19:46:00,17.814,17.946,17.814,17.928,350000.0
2008-05-21 19:47:00,17.896,17.947,17.836,17.906,550000.0
2008-05-21 19:48:00,17.858,17.982,17.823,17.868,500000.0
2008-05-21 19:49:00,17.899,17.931,17.799,17.918,400000.0
2008-05-21 19:50:00,17.865,17.94,17.804,17.94,400000.0
2008-05-21 19:51:00,17.942,17.944,17.808,17.866,400000.0
2008-05-21 19:52:00,17.931,17.964,17.849,17.943,450000.0
2008-05-21 19:53:00,17.924,17.945,17.869,17.918,400000.0
2008-05-21 19:54:00,17.853,17.915,17.817,17.865,400000.0
2008-05-21 19:55:00,17.873,17.953,17.842,17.842,350000.0
2008-05-21 19:56:00,17.946,17.946,17.832,17.891,450000.0
2008-05-21 19:57:00,17.837,17.927,17.824,17.922,400000.0
2008-05-21 19:58:00,17.961,17.961,17.846,17.846,350000.0
2008-05-21 19:59:00,17.889,17.932,17.806,17.806,350000.0
2008-05-21 20:00:00,17.904,17.904,17.805,17.896,450000.0
2008-05-21 20:01:00,17.866,17.95,17.816,17.836,500000.0
2008-05-21 20:02:00,17.901,17.901,17.783,17.887,450000.0
2008-05-21 20:03:00,17.836,17.918,17.781,17.781,350000.0
2008-05-21 20:04:00,17.869,17.928,17.842,17.848,300000.0
2008-05-21 20:05:00,17.862,17.938,17.822,17.881,350000.0
2008-05-21 20:06:00,17.819,17.921,17.781,17.863,400000.0
2008-05-21 20:07:00,17.837,17.927,17.781,17.781,500000.0
2008-05-21 20:08:00,17.804,17.909,17.804,17.831,550000.0
2008-05-21 20:09:00,17.878,17.938,17.819,17.917,450000.0
2008-05-21 20:10:00,17.891,17.993,17.817,17.908,550000.0
2008-05-21 20:11:00,17.852,17.918,17.843,17.916,250000.0
2008-05-21 20:12:00,17.888,17.927,17.779,17.817,350000.0
2008-05-21 20:13:00,17.903,17.952,17.83,17.946,550000.0
2008-05-21 20:14:00,17.851,17.95,17.851,17.933,350000.0
2008-05-21 20:15:00,17.953,17.953,17.876,17.927,400000.0
2008-05-21 20:16:00,17.857,17.93,17.857,17.869,350000.0
2008-05-21 20:17:00,17.862,17.952,17.823,17.952,350000.0
2008-05-21 20:18:00,17.842,17.934,17.814,17.885,400000.0
2008-05-21 20:19:00,17.949,17.949,17.823,17.948,350000.0
2008-05-21 20:20:00,17.949,17.964,17.828,17.918,400000.0
2008-05-21 20:21:00,17.916,17.916,17.782,17.844,450000.0
2008-05-21 20:23:00,17.836,17.997,17.836,17.885,500000.0
2008-05-21 20:26:00,17.866,17.992,17.866,17.945,350000.0
2008-05-21 20:27:00,17.889,17.961,17.849,17.864,500000.0
2008-05-21 20:28:00,17.905,17.926,17.876,17.876,200000.0
2008-05-21 20:30:00,17.871,17.938,17.866,17.906,400000.0
2008-05-21 20:31:00,17.85,17.966,17.85,17.915,350000.0
2008-05-21 20:33:00,17.933,17.933,17.857,17.865,250000.0
2008-05-21 20:34:00,17.858,17.931,17.821,17.931,550000.0
2008-05-21 20:36:00,17.917,17.917,17.917,17.917,100000.0
2008-05-21 20:37:00,17.908,17.954,17.841,17.953,500000.0
2008-05-21 20:38:00,17.964,17.964,17.869,17.928,400000.0
2008-05-21 20:39:00,17.957,17.979,17.871,17.876,350000.0
2008-05-21 20:40:00,17.931,17.978,17.86,17.967,550000.0
2008-05-21 20:41:00,17.95,17.995,17.829,17.994,550000.0
2008-05-21 20:42:00,18.027,18.027,17.924,17.99,400000.0
2008-05-21 20:43:00,17.991,18.012,17.854,18.012,350000.0
2008-05-21 20:44:00,18.026,18.026,17.916,17.99,300000.0
2008-05-21 20:45:00,17.952,18.028,17.914,17.914,400000.0
2008-05-21 20:46:00,17.905,18.038,17.905,17.906,400000.0
2008-05-21 20:47:00,17.956,18.057,17.913,17.962,450000.0
2008-05-21 20:48:00,17.957,18.072,17.951,17.984,350000.0
2008-05-21 20:49:00,17.94,18.012,17.889,17.898,300000.0
2008-05-21 20:50:00,17.895,18.016,17.895,17.916,400000.0
2008-05-21 20:51:00,18.028,18.028,17.911,17.911,400000.0
2008-05-21 20:52:00,17.931,18.006,17.898,17.931,350000.0
2008-05-21 20:53:00,17.967,18.032,17.938,18.032,350000.0
2008-05-21 20:54:00,17.979,18.042,17.943,17.943,400000.0
2008-05-21 20:55:00,17.956,18.034,17.91,17.969,550000.0
2008-05-21 20:56:00,17.96,18.04,17.938,18.038,400000.0
2008-05-21 20:57:00,17.97,18.0,17.885,17.953,300000.0
2008-05-21 20:58:00,17.992,18.035,17.901,18.001,500000.0
2008-05-21 20:59:00,17.963,18.027,17.916,18.027,250000.0
2008-05-21 21:00:00,17.889,17.991,17.847,17.919,750000.0
2008-05-21 21:01:00,17.881,17.992,17.858,17.913,400000.0
2008-05-21 21:02:00,17.881,18.049,17.881,17.965,450000.0
2008-05-21 21:03:00,17.985,18.0,17.909,17.932,400000.0
2008-05-21 21:04:00,17.914,17.982,17.887,17.898,300000.0
2008-05-21 21:06:00,18.01,18.01,17.903,17.965,150000.0
2008-05-21 21:07:00,17.979,18.008,17.89,17.998,550000.0
2008-05-21 21:08:00,17.99,18.04,17.898,17.992,750000.0
2008-05-21 21:09:00,17.904,18.039,17.872,17.989,400000.0
2008-05-21 21:10:00,17.843,17.995,17.843,17.995,350000.0
2008-05-21 21:11:00,17.955,17.968,17.85,17.968,300000.0
2008-05-21 21:12:00,17.874,17.944,17.862,17.893,400000.0
2008-05-21 21:13:00,17.905,17.961,17.905,17.961,100000.0
2008-05-21 21:14:00,17.869,17.997,17.869,17.974,400000.0
2008-05-21 21:15:00,17.85,17.95,17.85,17.889,500000.0
2008-05-21 21:16:00,17.947,17.965,17.833,17.941,700000.0
2008-05-21 21:17:00,17.9,17.983,17.9,17.929,400000.0
2008-05-21 21:18:00,17.96,18.005,17.917,17.943,550000.0
2008-05-21 21:19:00,17.895,17.982,17.895,17.968,300000.0
2008-05-21 21:20:00,17.888,17.972,17.888,17.972,150000.0
2008-05-21 21:21:00,17.925,17.931,17.892,17.931,350000.0
2008-05-21 21:22:00,17.969,17.969,17.892,17.894,250000.0
2008-05-21 21:23:00,17.979,17.979,17.86,17.976,300000.0
2008-05-21 21:24:00,17.976,17.976,17.893,17.893,100000.0
2008-05-21 21:25:00,17.924,17.951,17.924,17.951,100000.0
2008-05-21 21:26:00,17.92,17.925,17.861,17.861,400000.0
2008-05-21 21:27:00,17.924,17.936,17.805,17.868,400000.0
2008-05-21 21:28:00,17.889,17.944,17.846,17.881,400000.0
2008-05-21 21:29:00,17.916,17.916,17.803,17.84,500000.0
2008-05-21 21:30:00,17.868,17.952,17.815,17.912,400000.0
2008-05-21 21:31:00,17.833,17.934,17.833,17.84,300000.0
2008-05-21 21:32:00,17.878,17.927,17.841,17.857,250000.0
2008-05-21 21:33:00,17.811,17.922,17.811,17.844,300000.0
2008-05-21 21:34:00,17.91,17.91,17.856,17.856,150000.0
2008-05-21 21:35:00,17.914,17.953,17.891,17.953,400000.0
2008-05-21 21:36:00,17.869,17.945,17.781,17.945,350000.0
2008-05-21 21:37:00,17.926,17.926,17.926,17.926,50000.0
2008-05-21 21:38:00,17.867,17.957,17.867,17.878,400000.0
2008-05-21 21:39:00,17.956,17.964,17.874,17.948,450000.0
2008-05-21 21:40:00,17.883,17.978,17.883,17.946,300000.0
2008-05-21 21:41:00,17.917,17.948,17.807,17.853,500000.0
2008-05-21 21:42:00,17.914,17.941,17.865,17.888,350000.0
2008-05-21 21:43:00,17.86,17.942,17.86,17.931,300000.0
2008-05-21 21:44:00,17.932,17.932,17.797,17.861,200000.0
2008-05-21 21:45:00,17.915,17.928,17.804,17.838,450000.0
2008-05-21 21:46:00,17.898,17.911,17.898,17.911,100000.0
2008-05-21 21:47:00,17.896,17.932,17.856,17.881,200000.0
2008-05-21 21:49:00,17.951,17.952,17.839,17.871,350000.0
2008-05-21 21:50:00,17.929,17.929,17.816,17.886,500000.0
2008-05-21 21:51:00,17.957,17.958,17.928,17.958,150000.0
2008-05-21 21:54:00,17.84,17.954,17.84,17.954,200000.0
2008-05-21 21:55:00,17.837,17.849,17.837,17.849,150000.0
2008-05-21 21:56:00,17.981,18.002,17.877,17.964,500000.0
2008-05-21 21:57:00,17.974,18.015,17.852,17.904,550000.0
2008-05-21 21:58:00,17.871,18.0,17.847,17.847,550000.0
2008-05-21 21:59:00,17.937,17.937,17.778,17.837,900000.0
2008-05-21 22:00:00,17.968,17.968,17.944,17.944,100000.0
2008-05-21 22:01:00,17.96,18.009,17.925,17.998,300000.0
2008-05-21 22:02:00,17.846,17.947,17.823,17.879,400000.0
2008-05-21 22:04:00,17.9,17.9,17.897,17.9,200000.0
2008-05-21 22:07:00,17.876,17.876,17.876,17.876,100000.0
2008-05-21 22:08:00,17.926,17.926,17.873,17.873,150000.0
2008-05-21 22:10:00,17.889,17.966,17.88,17.917,350000.0
2008-05-21 22:12:00,17.95,17.972,17.898,17.916,350000.0
2008-05-21 22:14:00,17.91,17.995,17.91,17.955,350000.0
2008-05-21 22:16:00,17.929,17.962,17.887,17.906,350000.0
2008-05-21 22:17:00,17.939,17.939,17.88,17.88,100000.0
2008-05-21 22:20:00,17.976,17.984,17.854,17.946,500000.0
2008-05-21 22:21:00,17.967,17.98,17.946,17.978,250000.0
2008-05-21 22:23:00,17.904,17.979,17.904,17.946,350000.0
2008-05-21 22:27:00,17.942,17.942,17.941,17.941,100000.0
2008-05-21 22:28:00,17.964,17.964,17.958,17.958,100000.0
2008-05-21 22:29:00,17.936,17.975,17.866,17.943,450000.0
2008-05-21 22:30:00,17.934,17.941,17.855,17.907,350000.0
2008-05-21 22:32:00,17.891,17.976,17.891,17.976,100000.0
2008-05-21 22:33:00,17.949,17.949,17.881,17.893,200000.0
2008-05-21 22:34:00,17.896,17.994,17.856,17.964,300000.0
2008-05-21 22:35:00,17.872,17.937,17.872,17.876,150000.0
2008-05-21 22:40:00,17.96,17.994,17.844,17.844,400000.0
2008-05-21 22:41:00,17.963,17.963,17.831,17.9,250000.0
2008-05-21 22:42:00,17.937,17.948,17.86,17.86,250000.0
2008-05-21 22:43:00,17.816,17.965,17.816,17.9,600000.0
2008-05-21 22:44:00,17.905,17.919,17.868,17.892,200000.0
2008-05-21 22:45:00,17.966,17.966,17.841,17.892,300000.0
2008-05-21 22:46:00,17.966,17.967,17.892,17.911,450000.0
2008-05-21 22:47:00,17.875,17.951,17.809,17.83,500000.0
2008-05-21 22:49:00,17.837,17.98,17.835,17.943,500000.0
2008-05-21 22:50:00,17.901,17.941,17.874,17.874,400000.0
2008-05-21 22:51:00,17.84,17.932,17.84,17.932,100000.0
2008-05-21 22:54:00,17.828,17.837,17.828,17.837,100000.0
2008-05-21 22:55:00,17.931,17.941,17.894,17.939,400000.0
2008-05-21 22:56:00,17.89,17.89,17.886,17.886,100000.0
2008-05-21 22:57:00,17.921,17.955,17.918,17.955,250000.0
2008-05-21 22:58:00,17.93,17.93,17.858,17.874,350000.0
2008-05-21 23:00:00,17.826,17.93,17.826,17.881,500000.0
2008-05-21 23:06:00,17.904,17.932,17.857,17.875,350000.0
2008-05-21 23:10:00,17.833,17.941,17.833,17.941,450000.0
2008-05-21 23:11:00,17.855,17.931,17.855,17.931,100000.0
2008-05-21 23:12:00,17.858,17.858,17.858,17.858,50000.0
2008-05-21 23:13:00,17.912,17.912,17.903,17.903,100000.0
2008-05-21 23:14:00,17.921,17.936,17.827,17.828,450000.0
2008-05-21 23:15:00,17.929,17.929,17.854,17.854,100000.0
2008-05-21 23:16:00,17.877,17.939,17.877,17.902,150000.0
2008-05-21 23:20:00,17.899,17.932,17.857,17.876,350000.0
2008-05-21 23:30:00,17.899,17.932,17.857,17.876,450000.0
2008-05-21 23:32:00,17.916,17.932,17.808,17.808,250000.0
2008-05-21 23:33:00,17.875,17.919,17.814,17.814,150000.0
2008-05-21 23:40:00,17.857,17.932,17.857,17.876,350000.0
2008-05-21 23:50:00,17.913,17.931,17.791,17.895,900000.0
2008-05-21 23:54:00,17.856,17.87,17.856,17.87,100000.0
2008-05-21 23:57:00,17.812,17.917,17.804,17.834,250000.0
2008-05-21 23:59:00,17.885,17.885,17.804,17.88,150000.0
2008-05-22 00:00:00,17.924,17.944,17.809,17.837,450000.0
2008-05-22 00:01:00,17.967,18.003,17.883,17.977,350000.0
2008-05-22 00:02:00,17.873,17.943,17.858,17.912,450000.0
2008-05-22 00:03:00,17.991,17.991,17.875,17.973,400000.0
2008-05-22 00:04:00,17.991,17.991,17.874,17.877,350000.0
2008-05-22 00:06:00,17.942,17.971,17.938,17.938,200000.0
2008-05-22 00:07:00,17.909,17.96,17.834,17.96,350000.0
2008-05-22 00:08:00,17.926,17.989,17.824,17.838,550000.0
2008-05-22 00:09:00,17.929,17.939,17.785,17.939,700000.0
2008-05-22 00:10:00,17.932,17.968,17.892,17.905,500000.0
2008-05-22 00:11:00,17.903,17.946,17.796,17.917,350000.0
2008-05-22 00:12:00,17.837,17.939,17.777,17.777,300000.0
2008-05-22 00:13:00,17.798,17.913,17.798,17.913,100000.0
2008-05-22 00:14:00,17.855,17.972,17.827,17.852,300000.0
2008-05-22 00:16:00,17.919,17.94,17.825,17.94,400000.0
2008-05-22 00:17:00,17.845,17.947,17.845,17.947,300000.0
2008-05-22 00:18:00,17.91,17.934,17.789,17.816,500000.0
2008-05-22 00:19:00,17.801,17.929,17.752,17.923,600000.0
2008-05-22 00:20:00,17.939,17.939,17.939,17.939,50000.0
2008-05-22 00:21:00,17.939,17.968,17.907,17.949,650000.0
2008-05-22 00:24:00,17.845,18.004,17.845,17.957,400000.0
2008-05-22 00:25:00,17.898,17.982,17.883,17.904,500000.0
2008-05-22 00:26:00,17.935,17.935,17.854,17.854,200000.0
2008-05-22 00:27:00,17.968,17.972,17.812,17.895,400000.0
2008-05-22 00:28:00,17.954,17.954,17.858,17.858,200000.0
2008-05-22 00:29:00,17.896,17.896,17.804,17.804,100000.0
2008-05-22 00:30:00,17.903,17.903,17.903,17.903,50000.0
2008-05-22 00:31:00,17.936,17.936,17.936,17.936,50000.0
2008-05-22 00:32:00,17.844,17.979,17.844,17.957,150000.0
2008-05-22 00:33:00,17.892,17.976,17.873,17.957,350000.0
2008-05-22 00:37:00,17.946,17.96,17.881,17.9,350000.0
2008-05-22 00:39:00,17.946,17.979,17.929,17.974,400000.0
2008-05-22 00:40:00,17.926,17.948,17.926,17.948,100000.0
2008-05-22 00:42:00,17.948,17.948,17.948,17.948,50000.0
2008-05-22 00:43:00,17.928,17.974,17.869,17.974,250000.0
2008-05-22 00:44:00,17.961,17.961,17.856,17.856,200000.0
2008-05-22 00:46:00,17.893,17.893,17.849,17.849,100000.0
2008-05-22 00:47:00,17.901,17.901,17.833,17.85,350000.0
2008-05-22 00:49:00,17.872,17.872,17.851,17.851,150000.0
2008-05-22 00:50:00,17.926,17.926,17.926,17.926,100000.0
2008-05-22 00:51:00,17.927,17.962,17.916,17.95,400000.0
2008-05-22 00:52:00,17.937,17.947,17.871,17.947,150000.0
2008-05-22 00:54:00,17.944,17.986,17.909,17.926,350000.0
2008-05-22 00:56:00,17.976,17.976,17.942,17.942,150000.0
2008-05-22 00:57:00,17.951,17.984,17.934,17.979,400000.0
2008-05-22 00:59:00,17.87,17.894,17.87,17.894,100000.0
2008-05-22 01:00:00,17.896,17.959,17.861,17.915,550000.0
2008-05-22 01:08:00,17.855,17.907,17.848,17.899,350000.0
2008-05-22 01:10:00,17.916,17.993,17.849,17.904,500000.0
2008-05-22 01:11:00,17.865,17.904,17.865,17.904,100000.0
2008-05-22 01:12:00,17.972,17.972,17.95,17.969,150000.0
2008-05-22 01:13:00,17.952,17.952,17.843,17.843,100000.0
2008-05-22 01:16:00,17.865,17.987,17.865,17.987,150000.0
2008-05-22 01:17:00,17.954,18.003,17.864,17.986,200000.0
2008-05-22 01:18:00,17.919,17.919,17.919,17.919,50000.0
2008-05-22 01:19:00,17.912,18.001,17.912,18.001,200000.0
2008-05-22 01:20:00,17.829,17.93,17.829,17.93,100000.0
2008-05-22 01:21:00,17.935,17.975,17.895,17.941,300000.0
2008-05-22 01:22:00,17.943,17.98,17.863,17.93,450000.0
2008-05-22 01:23:00,17.892,17.952,17.836,17.846,500000.0
2008-05-22 01:24:00,17.892,17.951,17.884,17.884,300000.0
2008-05-22 01:26:00,17.846,17.976,17.846,17.976,200000.0
2008-05-22 01:27:00,17.898,17.965,17.843,17.843,300000.0
2008-05-22 01:28:00,17.828,17.941,17.79,17.924,400000.0
2008-05-22 01:30:00,17.902,17.919,17.787,17.919,400000.0
2008-05-22 01:31:00,17.896,17.921,17.822,17.921,350000.0
2008-05-22 01:35:00,17.909,17.937,17.837,17.901,350000.0
2008-05-22 01:37:00,17.879,17.917,17.805,17.894,400000.0
2008-05-22 01:38:00,17.813,17.951,17.813,17.901,400000.0
2008-05-22 01:39:00,17.917,17.917,17.789,17.848,500000.0
2008-05-22 01:40:00,17.919,17.935,17.801,17.801,500000.0
2008-05-22 01:41:00,17.854,17.926,17.854,17.89,400000.0
2008-05-22 01:42:00,17.906,17.921,17.798,17.894,400000.0
2008-05-22 01:43:00,17.822,17.884,17.818,17.884,300000.0
2008-05-22 01:46:00,17.874,17.874,17.747,17.771,250000.0
2008-05-22 01:47:00,17.839,17.839,17.819,17.819,100000.0
2008-05-22 01:48:00,17.794,17.876,17.794,17.876,150000.0
2008-05-22 01:49:00,17.866,17.899,17.849,17.894,400000.0
2008-05-22 01:50:00,17.892,17.895,17.892,17.895,100000.0
2008-05-22 01:51:00,17.831,17.907,17.831,17.869,250000.0
2008-05-22 01:52:00,17.864,17.864,17.844,17.844,100000.0
2008-05-22 01:54:00,17.931,17.967,17.853,17.859,350000.0
2008-05-22 01:55:00,17.876,17.983,17.876,17.97,300000.0
2008-05-22 01:57:00,17.926,17.926,17.868,17.868,250000.0
2008-05-22 01:58:00,17.849,17.931,17.849,17.923,300000.0
2008-05-22 01:59:00,17.881,17.941,17.881,17.938,450000.0
2008-05-22 02:00:00,17.909,17.942,17.867,17.886,350000.0
2008-05-22 02:02:00,17.915,17.959,17.901,17.901,300000.0
2008-05-22 02:03:00,17.885,17.966,17.885,17.885,350000.0
2008-05-22 02:04:00,17.894,17.962,17.83,17.87,550000.0
2008-05-22 02:05:00,17.899,17.922,17.899,17.922,100000.0
2008-05-22 02:07:00,17.916,17.958,17.873,17.958,250000.0
2008-05-22 02:08:00,17.966,17.969,17.966,17.969,100000.0
2008-05-22 02:09:00,17.927,17.977,17.892,17.967,250000.0
2008-05-22 02:10:00,17.905,17.984,17.861,17.893,250000.0
2008-05-22 02:11:00,17.981,17.981,17.981,17.981,50000.0
2008-05-22 02:12:00,17.936,17.956,17.813,17.909,550000.0
2008-05-22 02:13:00,17.887,17.887,17.861,17.861,100000.0
2008-05-22 02:14:00,17.959,17.997,17.878,17.997,400000.0
2008-05-22 02:15:00,17.909,17.999,17.909,17.999,100000.0
2008-05-22 02:16:00,17.911,17.999,17.873,17.954,300000.0
2008-05-22 02:18:00,17.919,17.976,17.848,17.939,350000.0
2008-05-22 02:19:00,17.858,17.961,17.783,17.879,900000.0
2008-05-22 02:20:00,17.931,17.939,17.827,17.905,250000.0
2008-05-22 02:22:00,17.942,17.99,17.874,17.915,400000.0
2008-05-22 02:23:00,17.974,18.003,17.963,17.963,150000.0
2008-05-22 02:24:00,17.949,17.983,17.933,17.938,250000.0
2008-05-22 02:25:00,17.931,17.984,17.931,17.973,150000.0
2008-05-22 02:27:00,17.984,17.984,17.937,17.947,150000.0
2008-05-22 02:28:00,17.993,17.993,17.912,17.945,400000.0
2008-05-22 02:29:00,17.933,18.022,17.904,17.979,500000.0
2008-05-22 02:30:00,17.958,17.958,17.927,17.957,150000.0
2008-05-22 02:31:00,18.006,18.006,17.907,17.985,350000.0
2008-05-22 02:32:00,17.92,17.998,17.92,17.998,100000.0
2008-05-22 02:33:00,17.997,18.073,17.986,18.058,500000.0
2008-05-22 02:34:00,17.982,18.081,17.957,18.081,550000.0
2008-05-22 02:35:00,18.017,18.079,17.984,18.025,250000.0
2008-05-22 02:36:00,18.001,18.103,18.001,18.103,300000.0
2008-05-22 02:37:00,18.072,18.103,18.028,18.046,350000.0
2008-05-22 02:38:00,18.019,18.019,17.995,17.995,100000.0
2008-05-22 02:39:00,18.016,18.049,17.979,18.041,250000.0
2008-05-22 02:40:00,17.982,17.997,17.982,17.997,100000.0
2008-05-22 02:41:00,18.103,18.115,18.03,18.098,450000.0
2008-05-22 02:42:00,18.037,18.069,17.924,18.069,500000.0
2008-05-22 02:43:00,18.003,18.062,17.955,17.955,300000.0
2008-05-22 02:45:00,17.999,18.051,17.929,17.944,500000.0
2008-05-22 02:46:00,18.063,18.063,17.969,18.019,250000.0
2008-05-22 02:47:00,18.027,18.066,17.949,17.949,300000.0
2008-05-22 02:48:00,17.998,18.021,17.965,17.965,150000.0
2008-05-22 02:49:00,18.055,18.078,17.94,18.043,850000.0
2008-05-22 02:50:00,18.067,18.067,17.929,17.962,150000.0
2008-05-22 02:51:00,17.946,18.056,17.946,18.056,150000.0
2008-05-22 02:52:00,18.011,18.063,17.958,17.958,250000.0
2008-05-22 02:53:00,17.981,18.084,17.981,18.082,150000.0
2008-05-22 02:54:00,18.045,18.082,18.045,18.065,350000.0
2008-05-22 02:56:00,18.072,18.073,17.972,18.019,350000.0
2008-05-22 02:57:00,17.967,18.09,17.967,18.035,400000.0
2008-05-22 02:58:00,18.004,18.004,17.991,17.991,150000.0
2008-05-22 02:59:00,18.075,18.075,18.001,18.029,350000.0
2008-05-22 03:00:00,18.057,18.074,17.981,17.981,500000.0
2008-05-22 03:03:00,18.024,18.068,17.985,18.012,350000.0
2008-05-22 03:04:00,18.016,18.072,18.016,18.072,100000.0
2008-05-22 03:07:00,18.006,18.061,17.99,18.032,250000.0
2008-05-22 03:08:00,18.018,18.051,17.933,17.98,650000.0
2008-05-22 03:09:00,18.007,18.049,17.969,18.001,550000.0
2008-05-22 03:10:00,18.022,18.062,17.911,17.988,550000.0
2008-05-22 03:12:00,17.972,18.047,17.972,18.014,350000.0
2008-05-22 03:14:00,17.951,17.951,17.951,17.951,50000.0
2008-05-22 03:15:00,18.009,18.009,17.929,17.935,200000.0
2008-05-22 03:16:00,18.0,18.031,17.956,17.956,200000.0
2008-05-22 03:17:00,18.031,18.031,17.92,18.029,350000.0
2008-05-22 03:18:00,17.91,18.071,17.91,18.013,400000.0
2008-05-22 03:20:00,17.967,18.042,17.967,17.986,350000.0
2008-05-22 03:24:00,18.041,18.041,18.041,18.041,50000.0
2008-05-22 03:25:00,18.012,18.044,18.012,18.016,150000.0
2008-05-22 03:28:00,17.98,18.065,17.98,18.018,350000.0
2008-05-22 03:30:00,18.012,18.047,17.966,17.994,350000.0
2008-05-22 03:31:00,18.022,18.022,17.957,17.957,100000.0
2008-05-22 03:33:00,17.982,18.055,17.982,17.992,350000.0
2008-05-22 03:34:00,18.016,18.029,17.971,17.985,250000.0
2008-05-22 03:35:00,18.015,18.066,18.013,18.013,300000.0
2008-05-22 03:37:00,18.037,18.048,18.017,18.017,250000.0
2008-05-22 03:38:00,18.048,18.048,17.94,17.973,350000.0
2008-05-22 03:39:00,18.031,18.102,18.031,18.078,300000.0
2008-05-22 03:40:00,18.021,18.048,17.933,17.973,750000.0
2008-05-22 03:42:00,18.047,18.082,17.96,18.024,450000.0
2008-05-22 03:43:00,18.091,18.091,17.986,18.036,350000.0
2008-05-22 03:45:00,18.045,18.045,17.993,17.993,100000.0
2008-05-22 03:47:00,18.037,18.037,17.99,17.99,150000.0
2008-05-22 03:48:00,18.03,18.036,17.94,18.036,250000.0
2008-05-22 03:49:00,18.025,18.037,17.947,17.997,600000.0
2008-05-22 03:50:00,18.048,18.078,17.987,18.06,500000.0
2008-05-22 03:51:00,18.015,18.069,18.015,18.038,350000.0
2008-05-22 03:52:00,18.071,18.071,18.024,18.024,100000.0
2008-05-22 03:53:00,18.008,18.078,17.954,18.067,250000.0
2008-05-22 03:54:00,17.991,18.117,17.991,18.056,200000.0
2008-05-22 03:59:00,18.04,18.04,17.967,18.007,200000.0
2008-05-22 04:00:00,17.96,17.96,17.96,17.96,50000.0
2008-05-22 04:01:00,17.988,17.988,17.975,17.975,100000.0
2008-05-22 04:02:00,18.0,18.069,17.992,17.992,250000.0
2008-05-22 04:03:00,18.025,18.056,17.969,17.991,300000.0
2008-05-22 04:04:00,17.981,18.062,17.963,17.978,300000.0
2008-05-22 04:05:00,18.018,18.059,17.95,17.998,550000.0
2008-05-22 04:06:00,18.013,18.013,18.013,18.013,50000.0
2008-05-22 04:07:00,18.018,18.052,17.932,18.048,500000.0
2008-05-22 04:08:00,17.945,18.028,17.945,18.007,350000.0
2008-05-22 04:09:00,18.011,18.044,17.994,18.008,550000.0
2008-05-22 04:10:00,18.004,18.038,17.94,17.941,450000.0
2008-05-22 04:11:00,18.011,18.048,17.949,17.989,600000.0
2008-05-22 04:13:00,17.957,18.044,17.957,17.988,350000.0
2008-05-22 04:14:00,18.014,18.014,17.955,17.955,100000.0
2008-05-22 04:15:00,17.994,18.041,17.986,17.986,300000.0
2008-05-22 04:19:00,17.976,18.038,17.962,17.962,200000.0
2008-05-22 04:20:00,17.958,17.958,17.958,17.958,50000.0
2008-05-22 04:23:00,18.004,18.037,17.962,17.981,350000.0
2008-05-22 04:25:00,17.967,18.042,17.967,17.986,350000.0
2008-05-22 04:26:00,18.014,18.014,17.955,17.955,100000.0
2008-05-22 04:30:00,17.977,18.052,17.977,17.996,350000.0
2008-05-22 04:33:00,18.037,18.044,17.995,18.036,450000.0
2008-05-22 04:34:00,18.006,18.015,17.977,17.977,200000.0
2008-05-22 04:35:00,18.009,18.032,18.008,18.032,200000.0
2008-05-22 04:40:00,17.977,18.052,17.977,17.996,350000.0
2008-05-22 04:42:00,17.999,18.032,17.957,17.976,350000.0
2008-05-22 04:43:00,17.999,17.999,17.94,17.94,100000.0
2008-05-22 04:45:00,18.026,18.026,17.929,17.929,250000.0
2008-05-22 04:46:00,17.906,17.909,17.906,17.909,100000.0
2008-05-22 04:47:00,17.936,18.009,17.936,18.009,100000.0
2008-05-22 04:48:00,17.919,18.021,17.919,17.989,350000.0
2008-05-22 04:49:00,17.993,18.037,17.97,18.037,600000.0
2008-05-22 04:50:00,18.04,18.056,17.957,18.042,350000.0
2008-05-22 04:51:00,17.94,18.03,17.928,18.03,150000.0
2008-05-22 04:52:00,17.982,18.061,17.955,17.973,250000.0
2008-05-22 04:53:00,18.012,18.019,17.934,18.014,450000.0
2008-05-22 04:55:00,18.004,18.037,17.962,17.981,350000.0
2008-05-22 05:00:00,17.957,18.032,17.957,17.976,350000.0
2008-05-22 05:01:00,18.003,18.003,17.946,17.946,100000.0
2008-05-22 05:02:00,17.989,18.036,17.981,17.981,300000.0
2008-05-22 05:08:00,18.001,18.001,17.996,17.996,100000.0
2008-05-22 05:09:00,18.001,18.034,17.984,18.029,400000.0
2008-05-22 05:10:00,18.024,18.024,18.024,18.024,50000.0
2008-05-22 05:17:00,17.966,18.036,17.955,17.991,350000.0
2008-05-22 05:20:00,17.908,18.043,17.908,17.955,200000.0
2008-05-22 05:23:00,17.962,18.037,17.962,17.981,350000.0
2008-05-22 05:26:00,17.934,17.934,17.934,17.934,50000.0
2008-05-22 05:27:00,17.924,17.958,17.924,17.958,100000.0
2008-05-22 05:29:00,17.999,18.065,17.939,17.965,650000.0
2008-05-22 05:30:00,18.028,18.028,18.014,18.014,100000.0
2008-05-22 05:31:00,17.924,18.025,17.924,18.025,150000.0
2008-05-22 05:32:00,18.028,18.028,17.988,17.988,100000.0
2008-05-22 05:35:00,18.016,18.044,17.916,18.044,250000.0
2008-05-22 05:36:00,18.008,18.008,18.008,18.008,50000.0
2008-05-22 05:37:00,17.943,18.023,17.935,17.979,500000.0
2008-05-22 05:38:00,18.016,18.016,18.016,18.016,50000.0
2008-05-22 05:40:00,18.033,18.054,17.956,18.0,550000.0
2008-05-22 05:41:00,18.038,18.043,17.926,18.0,350000.0
2008-05-22 05:42:00,17.996,18.029,17.904,18.024,600000.0
2008-05-22 05:43:00,17.991,18.013,17.925,17.925,200000.0
2008-05-22 05:47:00,17.973,17.973,17.971,17.971,150000.0
2008-05-22 05:48:00,17.979,18.006,17.946,17.984,200000.0
2008-05-22 05:50:00,17.999,18.032,17.957,17.976,350000.0
2008-05-22 05:52:00,18.01,18.01,17.86,17.925,500000.0
2008-05-22 05:55:00,17.995,18.005,17.995,18.005,100000.0
2008-05-22 05:56:00,17.938,17.957,17.938,17.957,100000.0
2008-05-22 05:57:00,17.884,17.942,17.883,17.942,150000.0
2008-05-22 05:58:00,17.974,17.982,17.974,17.982,100000.0
2008-05-22 05:59:00,18.024,18.024,17.882,17.905,550000.0
2008-05-22 06:00:00,18.021,18.037,17.956,17.956,150000.0
2008-05-22 06:01:00,17.997,18.004,17.997,18.002,150000.0
2008-05-22 06:02:00,17.916,18.023,17.916,17.996,150000.0
2008-05-22 06:05:00,18.002,18.039,17.988,18.02,400000.0
2008-05-22 06:06:00,17.989,18.024,17.969,18.019,350000.0
2008-05-22 06:10:00,17.993,18.03,17.908,17.908,450000.0
2008-05-22 06:12:00,18.008,18.044,17.998,18.03,400000.0
2008-05-22 06:13:00,17.999,18.029,17.995,18.029,200000.0
2008-05-22 06:15:00,17.989,18.05,17.922,18.05,150000.0
2008-05-22 06:17:00,18.011,18.034,17.904,17.999,550000.0
2008-05-22 06:18:00,18.051,18.051,17.991,17.991,100000.0
2008-05-22 06:19:00,18.059,18.059,17.934,18.031,500000.0
2008-05-22 06:20:00,17.939,17.939,17.939,17.939,50000.0
2008-05-22 06:21:00,18.035,18.035,18.035,18.035,50000.0
2008-05-22 06:22:00,18.05,18.05,18.011,18.011,100000.0
2008-05-22 06:23:00,17.959,18.012,17.912,18.012,300000.0
2008-05-22 06:24:00,17.918,18.044,17.918,18.044,100000.0
2008-05-22 06:25:00,17.943,17.981,17.943,17.981,100000.0
2008-05-22 06:26:00,18.025,18.025,17.884,17.884,100000.0
2008-05-22 06:27:00,17.968,18.011,17.938,17.981,350000.0
2008-05-22 06:28:00,17.992,18.007,17.9,17.9,200000.0
2008-05-22 06:29:00,17.909,18.011,17.909,18.002,250000.0
2008-05-22 06:30:00,17.891,18.01,17.891,18.01,400000.0
2008-05-22 06:31:00,18.018,18.052,18.018,18.052,100000.0
2008-05-22 06:32:00,17.987,18.057,17.987,18.057,100000.0
2008-05-22 06:33:00,18.016,18.085,17.928,18.039,450000.0
2008-05-22 06:34:00,18.005,18.048,17.919,18.036,250000.0
2008-05-22 06:35:00,18.043,18.084,17.941,18.033,300000.0
2008-05-22 06:36:00,18.03,18.03,17.941,17.941,200000.0
2008-05-22 06:37:00,18.009,18.035,17.959,17.959,200000.0
2008-05-22 06:38:00,17.958,18.038,17.887,18.038,350000.0
2008-05-22 06:39:00,17.913,18.039,17.913,18.039,500000.0
2008-05-22 06:40:00,18.045,18.045,17.998,18.036,150000.0
2008-05-22 06:41:00,17.974,18.038,17.946,17.946,150000.0
2008-05-22 06:42:00,17.958,18.032,17.899,17.962,550000.0
2008-05-22 06:44:00,18.05,18.05,18.016,18.016,100000.0
2008-05-22 06:45:00,18.02,18.051,17.926,18.023,500000.0
2008-05-22 06:46:00,17.982,17.982,17.982,17.982,50000.0
2008-05-22 06:47:00,18.059,18.059,17.942,18.024,450000.0
2008-05-22 06:48:00,18.032,18.059,17.945,18.055,300000.0
2008-05-22 06:49:00,17.978,18.063,17.968,17.968,400000.0
2008-05-22 06:50:00,18.072,18.072,17.936,18.071,500000.0
2008-05-22 06:51:00,18.079,18.08,17.938,17.954,350000.0
2008-05-22 06:52:00,18.008,18.037,17.987,17.987,150000.0
2008-05-22 06:53:00,18.032,18.041,17.964,18.041,250000.0
2008-05-22 06:54:00,17.98,18.102,17.959,18.005,400000.0
2008-05-22 06:55:00,18.01,18.125,17.958,17.958,600000.0
2008-05-22 06:56:00,18.079,18.079,17.964,18.015,350000.0
2008-05-22 06:57:00,18.036,18.085,17.983,18.031,450000.0
2008-05-22 06:59:00,17.977,18.069,17.977,18.035,350000.0
2008-05-22 07:00:00,18.08,18.08,17.949,18.039,350000.0
2008-05-22 07:05:00,17.978,18.078,17.978,18.078,100000.0
2008-05-22 07:06:00,18.025,18.096,18.025,18.056,150000.0
2008-05-22 07:07:00,18.075,18.075,18.051,18.051,200000.0
2008-05-22 07:08:00,17.958,18.096,17.958,18.073,400000.0
2008-05-22 07:09:00,18.101,18.111,18.045,18.075,400000.0
2008-05-22 07:10:00,18.076,18.101,17.989,18.036,500000.0
2008-05-22 07:12:00,18.015,18.063,17.941,18.055,400000.0
2008-05-22 07:13:00,18.019,18.101,18.006,18.085,250000.0
2008-05-22 07:14:00,18.09,18.096,18.06,18.096,200000.0
2008-05-22 07:15:00,17.962,18.094,17.962,18.011,500000.0
2008-05-22 07:16:00,17.965,18.093,17.965,18.093,100000.0
2008-05-22 07:17:00,17.949,18.106,17.943,17.953,350000.0
2008-05-22 07:19:00,18.061,18.107,17.963,18.101,650000.0
2008-05-22 07:20:00,17.982,18.085,17.982,18.005,300000.0
2008-05-22 07:21:00,18.062,18.062,17.966,17.966,350000.0
2008-05-22 07:22:00,17.998,18.073,17.96,18.046,650000.0
2008-05-22 07:23:00,18.03,18.087,17.944,18.029,400000.0
2008-05-22 07:24:00,17.986,18.041,17.949,17.991,400000.0
2008-05-22 07:25:00,18.068,18.068,17.941,17.942,500000.0
2008-05-22 07:26:00,18.029,18.061,17.97,17.996,400000.0
2008-05-22 07:27:00,17.905,18.068,17.905,17.989,500000.0
2008-05-22 07:28:00,18.024,18.059,17.948,18.046,400000.0
2008-05-22 07:29:00,18.055,18.107,17.964,18.088,650000.0
2008-05-22 07:30:00,18.066,18.112,17.996,18.071,550000.0
2008-05-22 07:31:00,17.939,18.083,17.939,17.997,550000.0
2008-05-22 07:32:00,17.991,18.094,17.97,18.061,500000.0
2008-05-22 07:33:00,18.1,18.1,18.01,18.038,400000.0
2008-05-22 07:34:00,18.116,18.116,18.022,18.022,100000.0
2008-05-22 07:35:00,18.017,18.093,17.98,17.988,250000.0
2008-05-22 07:36:00,18.145,18.145,17.993,18.026,350000.0
2008-05-22 07:37:00,18.045,18.145,18.024,18.024,400000.0
2008-05-22 07:38:00,18.111,18.115,17.965,18.095,750000.0
2008-05-22 07:39:00,18.121,18.121,17.971,18.062,550000.0
2008-05-22 07:40:00,18.15,18.151,18.025,18.06,450000.0
2008-05-22 07:41:00,18.104,18.104,17.949,17.963,250000.0
2008-05-22 07:42:00,18.022,18.108,18.016,18.03,400000.0
2008-05-22 07:43:00,18.069,18.109,18.018,18.042,350000.0
2008-05-22 07:44:00,18.107,18.107,18.017,18.017,150000.0
2008-05-22 07:47:00,18.015,18.126,18.015,18.052,250000.0
2008-05-22 07:48:00,18.041,18.079,17.988,17.988,200000.0
2008-05-22 07:49:00,18.12,18.12,17.968,18.07,450000.0
2008-05-22 07:50:00,18.097,18.138,17.995,18.001,900000.0
2008-05-22 07:55:00,18.049,18.083,18.049,18.083,100000.0
2008-05-22 07:56:00,18.113,18.113,18.09,18.09,100000.0
2008-05-22 07:57:00,18.026,18.103,18.026,18.072,150000.0
2008-05-22 07:58:00,18.13,18.13,17.979,18.101,350000.0
2008-05-22 07:59:00,18.135,18.139,18.031,18.034,350000.0
2008-05-22 08:00:00,18.121,18.131,18.028,18.115,350000.0
2008-05-22 08:01:00,18.038,18.151,18.013,18.095,400000.0
2008-05-22 08:02:00,18.03,18.15,18.03,18.036,350000.0
2008-05-22 08:03:00,18.079,18.134,18.0,18.025,550000.0
2008-05-22 08:05:00,18.022,18.139,18.022,18.11,400000.0
2008-05-22 08:06:00,18.108,18.108,17.999,18.053,400000.0
2008-05-22 08:07:00,18.111,18.147,18.013,18.027,450000.0
2008-05-22 08:09:00,18.125,18.146,18.009,18.146,450000.0
2008-05-22 08:10:00,18.069,18.136,18.057,18.057,400000.0
2008-05-22 08:11:00,18.101,18.134,18.024,18.098,350000.0
2008-05-22 08:14:00,18.125,18.125,18.051,18.114,350000.0
2008-05-22 08:15:00,18.14,18.153,18.011,18.111,400000.0
2008-05-22 08:16:00,18.001,18.116,17.99,18.002,550000.0
2008-05-22 08:17:00,18.06,18.06,18.06,18.06,50000.0
2008-05-22 08:18:00,18.03,18.117,18.03,18.048,300000.0
2008-05-22 08:19:00,18.079,18.174,18.079,18.167,550000.0
2008-05-22 08:20:00,18.096,18.153,18.068,18.076,450000.0
2008-05-22 08:21:00,18.123,18.164,18.122,18.151,250000.0
2008-05-22 08:22:00,18.069,18.13,18.018,18.026,250000.0
2008-05-22 08:23:00,18.069,18.164,18.069,18.164,250000.0
2008-05-22 08:25:00,18.134,18.147,18.066,18.13,200000.0
2008-05-22 08:26:00,18.027,18.027,18.027,18.027,50000.0
2008-05-22 08:27:00,17.986,18.118,17.977,18.031,400000.0
2008-05-22 08:28:00,18.123,18.123,18.006,18.097,500000.0
2008-05-22 08:29:00,18.039,18.137,18.018,18.137,400000.0
2008-05-22 08:30:00,17.975,18.076,17.968,17.995,350000.0
2008-05-22 08:31:00,18.003,18.108,17.997,18.104,400000.0
2008-05-22 08:32:00,18.104,18.126,17.984,18.092,450000.0
2008-05-22 08:33:00,18.104,18.128,18.012,18.114,400000.0
2008-05-22 08:34:00,18.069,18.1,18.049,18.073,200000.0
2008-05-22 08:35:00,18.106,18.111,17.993,18.111,200000.0
2008-05-22 08:36:00,18.027,18.168,18.027,18.123,450000.0
2008-05-22 08:37:00,18.131,18.149,18.018,18.134,500000.0
2008-05-22 08:38:00,18.095,18.146,17.994,18.088,400000.0
2008-05-22 08:39:00,18.111,18.111,18.037,18.054,550000.0
2008-05-22 08:40:00,18.112,18.112,17.983,18.037,650000.0
2008-05-22 08:41:00,18.048,18.094,18.013,18.065,250000.0
2008-05-22 08:42:00,18.105,18.151,18.033,18.035,550000.0
2008-05-22 08:43:00,18.06,18.144,18.037,18.104,550000.0
2008-05-22 08:44:00,18.109,18.113,18.033,18.048,350000.0
2008-05-22 08:45:00,18.034,18.148,18.034,18.148,400000.0
2008-05-22 08:47:00,18.12,18.12,18.055,18.058,150000.0
2008-05-22 08:48:00,18.155,18.155,18.052,18.148,550000.0
2008-05-22 08:49:00,18.095,18.149,18.048,18.11,450000.0
2008-05-22 08:50:00,18.172,18.172,18.095,18.095,200000.0
2008-05-22 08:51:00,18.147,18.158,18.012,18.08,400000.0
2008-05-22 08:52:00,18.045,18.147,18.045,18.056,250000.0
2008-05-22 08:53:00,18.036,18.096,18.036,18.096,200000.0
2008-05-22 08:54:00,18.033,18.091,18.016,18.091,250000.0
2008-05-22 08:55:00,17.995,18.125,17.995,18.041,450000.0
2008-05-22 08:56:00,18.041,18.147,18.041,18.147,100000.0
2008-05-22 08:57:00,18.051,18.161,18.051,18.083,550000.0
2008-05-22 08:58:00,18.12,18.12,18.048,18.084,550000.0
2008-05-22 08:59:00,18.145,18.145,18.066,18.069,350000.0
2008-05-22 09:00:00,18.046,18.133,18.045,18.09,600000.0
2008-05-22 09:01:00,18.083,18.159,18.083,18.159,100000.0
2008-05-22 09:02:00,18.099,18.109,18.012,18.015,500000.0
2008-05-22 09:03:00,18.083,18.172,18.012,18.106,200000.0
2008-05-22 09:04:00,18.122,18.122,18.019,18.042,350000.0
2008-05-22 09:05:00,18.108,18.151,18.002,18.151,350000.0
2008-05-22 09:07:00,18.061,18.149,18.061,18.095,350000.0
2008-05-22 09:09:00,18.115,18.143,18.013,18.141,950000.0
2008-05-22 09:10:00,18.085,18.135,17.987,18.063,450000.0
2008-05-22 09:11:00,18.059,18.13,18.01,18.022,350000.0
2008-05-22 09:12:00,18.084,18.096,17.969,18.085,450000.0
2008-05-22 09:14:00,17.991,18.061,17.917,18.061,350000.0
2008-05-22 09:15:00,18.039,18.105,17.967,17.983,500000.0
2008-05-22 09:16:00,18.067,18.067,17.93,17.938,450000.0
2008-05-22 09:17:00,18.088,18.088,17.978,17.978,200000.0
2008-05-22 09:18:00,18.066,18.067,18.01,18.067,300000.0
2008-05-22 09:19:00,18.069,18.069,17.965,18.06,350000.0
2008-05-22 09:20:00,17.975,18.092,17.975,18.019,500000.0
2008-05-22 09:21:00,17.981,18.057,17.934,18.057,500000.0
2008-05-22 09:22:00,18.048,18.092,17.975,18.034,600000.0
2008-05-22 09:23:00,18.069,18.069,18.065,18.065,100000.0
2008-05-22 09:24:00,18.054,18.076,17.956,18.038,550000.0
2008-05-22 09:25:00,17.967,17.967,17.967,17.967,50000.0
2008-05-22 09:26:00,18.099,18.099,17.949,18.061,350000.0
2008-05-22 09:27:00,18.026,18.106,17.984,17.984,300000.0
2008-05-22 09:28:00,18.034,18.077,17.98,18.077,450000.0
2008-05-22 09:29:00,18.079,18.079,17.952,18.076,400000.0
2008-05-22 09:30:00,18.002,18.073,17.979,18.073,700000.0
2008-05-22 09:32:00,17.965,18.054,17.965,18.006,350000.0
2008-05-22 09:36:00,18.004,18.047,17.987,18.004,550000.0
2008-05-22 09:38:00,17.95,18.05,17.94,17.972,400000.0
2008-05-22 09:39:00,17.998,18.036,17.896,18.036,400000.0
2008-05-22 09:40:00,18.04,18.04,17.909,17.927,150000.0
2008-05-22 09:41:00,18.003,18.042,17.923,18.039,350000.0
2008-05-22 09:42:00,17.936,18.061,17.936,17.936,550000.0
2008-05-22 09:43:00,17.963,18.07,17.953,18.007,200000.0
2008-05-22 09:44:00,17.961,18.055,17.9,17.9,500000.0
2008-05-22 09:45:00,17.999,17.999,17.999,17.999,50000.0
2008-05-22 09:46:00,17.953,18.01,17.898,18.01,350000.0
2008-05-22 09:47:00,17.927,17.975,17.885,17.885,400000.0
2008-05-22 09:48:00,18.037,18.037,17.892,17.933,450000.0
2008-05-22 09:49:00,17.955,17.968,17.902,17.902,350000.0
2008-05-22 09:50:00,17.905,17.929,17.855,17.855,300000.0
2008-05-22 09:51:00,17.92,17.965,17.878,17.887,400000.0
2008-05-22 09:52:00,17.863,17.966,17.848,17.966,350000.0
2008-05-22 09:53:00,17.948,17.948,17.948,17.948,50000.0
2008-05-22 09:54:00,17.866,17.873,17.836,17.841,250000.0
2008-05-22 09:55:00,17.939,17.971,17.84,17.971,450000.0
2008-05-22 09:56:00,17.864,17.959,17.846,17.926,400000.0
2008-05-22 09:57:00,17.876,17.976,17.876,17.88,400000.0
2008-05-22 09:58:00,17.949,17.949,17.839,17.874,300000.0
2008-05-22 09:59:00,17.962,17.975,17.825,17.888,650000.0
2008-05-22 10:00:00,17.924,17.981,17.913,17.913,350000.0
2008-05-22 10:01:00,17.876,17.998,17.876,17.997,450000.0
2008-05-22 10:02:00,17.876,17.998,17.876,17.917,500000.0
2008-05-22 10:03:00,17.985,17.997,17.872,17.872,550000.0
2008-05-22 10:04:00,17.991,17.991,17.862,17.862,350000.0
2008-05-22 10:05:00,17.922,17.958,17.803,17.873,400000.0
2008-05-22 10:06:00,17.889,17.912,17.856,17.867,250000.0
2008-05-22 10:07:00,17.907,17.983,17.874,17.983,350000.0
2008-05-22 10:08:00,17.962,17.962,17.819,17.844,500000.0
2008-05-22 10:09:00,17.9,17.984,17.868,17.967,600000.0
2008-05-22 10:10:00,17.987,17.987,17.907,17.907,250000.0
2008-05-22 10:11:00,17.879,17.967,17.847,17.967,250000.0
2008-05-22 10:12:00,17.896,18.006,17.853,17.968,500000.0
2008-05-22 10:13:00,17.911,18.003,17.88,17.988,750000.0
2008-05-22 10:14:00,17.912,17.989,17.912,17.963,400000.0
2008-05-22 10:15:00,17.832,17.941,17.772,17.941,500000.0
2008-05-22 10:16:00,17.952,17.958,17.818,17.957,500000.0
2008-05-22 10:17:00,17.879,17.956,17.86,17.874,350000.0
2008-05-22 10:18:00,17.893,17.968,17.86,17.92,550000.0
2008-05-22 10:19:00,17.958,17.975,17.842,17.975,450000.0
2008-05-22 10:20:00,17.871,17.93,17.836,17.836,550000.0
2008-05-22 10:21:00,17.931,17.945,17.809,17.945,500000.0
2008-05-22 10:22:00,17.916,17.947,17.83,17.915,400000.0
2008-05-22 10:23:00,17.963,17.963,17.945,17.945,100000.0
2008-05-22 10:24:00,17.942,17.942,17.771,17.86,400000.0
2008-05-22 10:25:00,17.964,17.964,17.775,17.825,450000.0
2008-05-22 10:26:00,17.913,17.913,17.82,17.845,400000.0
2008-05-22 10:27:00,17.877,17.877,17.75,17.85,450000.0
2008-05-22 10:28:00,17.854,17.954,17.799,17.799,500000.0
2008-05-22 10:29:00,17.872,17.909,17.752,17.881,500000.0
2008-05-22 10:30:00,17.757,17.893,17.757,17.893,250000.0
2008-05-22 10:31:00,17.791,17.889,17.767,17.864,450000.0
2008-05-22 10:32:00,17.91,17.97,17.815,17.815,400000.0
2008-05-22 10:33:00,17.92,17.92,17.791,17.901,550000.0
2008-05-22 10:34:00,17.932,17.946,17.802,17.857,700000.0
2008-05-22 10:35:00,17.933,17.933,17.785,17.903,550000.0
2008-05-22 10:36:00,17.815,17.969,17.805,17.956,450000.0
2008-05-22 10:37:00,17.883,17.913,17.808,17.889,550000.0
2008-05-22 10:38:00,17.873,17.912,17.873,17.912,100000.0
2008-05-22 10:39:00,17.893,17.966,17.86,17.86,550000.0
2008-05-22 10:40:00,17.848,17.936,17.798,17.869,400000.0
2008-05-22 10:41:00,17.968,17.968,17.821,17.919,350000.0
2008-05-22 10:42:00,17.968,17.968,17.835,17.915,550000.0
2008-05-22 10:43:00,17.983,18.014,17.85,17.972,500000.0
2008-05-22 10:44:00,17.975,17.975,17.91,17.928,350000.0
2008-05-22 10:45:00,17.833,17.97,17.833,17.942,350000.0
2008-05-22 10:46:00,17.869,17.954,17.845,17.881,550000.0
2008-05-22 10:47:00,17.953,17.983,17.842,17.893,450000.0
2008-05-22 10:48:00,17.959,17.965,17.847,17.929,450000.0
2008-05-22 10:49:00,17.924,17.969,17.852,17.952,500000.0
2008-05-22 10:50:00,17.944,17.947,17.881,17.925,350000.0
2008-05-22 10:51:00,17.894,17.964,17.894,17.894,250000.0
2008-05-22 10:52:00,17.982,17.992,17.863,17.902,350000.0
2008-05-22 10:53:00,17.959,17.993,17.889,17.949,400000.0
2008-05-22 10:54:00,17.972,17.972,17.858,17.894,550000.0
2008-05-22 10:55:00,17.939,17.997,17.92,17.92,400000.0
2008-05-22 10:56:00,17.998,17.998,17.897,17.995,300000.0
2008-05-22 10:57:00,17.872,18.007,17.872,17.946,350000.0
2008-05-22 10:58:00,17.951,17.992,17.898,17.927,400000.0
2008-05-22 10:59:00,18.0,18.023,17.881,17.881,450000.0
2008-05-22 11:00:00,17.917,17.99,17.863,17.894,350000.0
2008-05-22 11:01:00,17.984,18.016,17.881,17.915,550000.0
2008-05-22 11:02:00,17.897,17.976,17.845,17.957,350000.0
2008-05-22 11:03:00,17.91,18.007,17.89,17.997,550000.0
2008-05-22 11:04:00,17.986,17.987,17.888,17.932,600000.0
2008-05-22 11:05:00,17.996,17.996,17.85,17.871,550000.0
2008-05-22 11:06:00,17.9,17.972,17.854,17.95,250000.0
2008-05-22 11:07:00,17.947,17.993,17.894,17.921,400000.0
2008-05-22 11:08:00,17.939,18.006,17.88,17.906,400000.0
2008-05-22 11:09:00,17.983,17.983,17.877,17.975,500000.0
2008-05-22 11:10:00,17.867,17.97,17.835,17.835,400000.0
2008-05-22 11:11:00,17.975,17.997,17.864,17.964,350000.0
2008-05-22 11:12:00,17.923,18.018,17.864,18.018,500000.0
2008-05-22 11:13:00,17.945,18.011,17.868,18.011,500000.0
2008-05-22 11:14:00,17.889,18.048,17.868,17.937,550000.0
2008-05-22 11:15:00,17.898,17.973,17.85,17.85,350000.0
2008-05-22 11:16:00,17.938,18.069,17.912,17.912,350000.0
2008-05-22 11:17:00,17.908,18.066,17.908,18.007,500000.0
2008-05-22 11:18:00,17.957,18.016,17.91,17.973,350000.0
2008-05-22 11:19:00,17.929,18.076,17.929,18.021,550000.0
2008-05-22 11:20:00,17.925,17.97,17.848,17.848,400000.0
2008-05-22 11:21:00,17.927,17.99,17.879,17.99,350000.0
2008-05-22 11:22:00,17.934,18.016,17.905,17.905,350000.0
2008-05-22 11:23:00,17.948,18.058,17.891,17.92,500000.0
2008-05-22 11:24:00,17.928,18.001,17.894,17.894,450000.0
2008-05-22 11:25:00,17.92,18.02,17.901,18.013,400000.0
2008-05-22 11:27:00,17.937,18.063,17.937,18.036,500000.0
2008-05-22 11:28:00,17.912,17.99,17.891,17.981,350000.0
2008-05-22 11:29:00,17.951,18.058,17.949,18.001,500000.0
2008-05-22 11:30:00,17.982,17.982,17.877,17.92,450000.0
2008-05-22 11:31:00,17.985,18.021,17.901,17.965,500000.0
2008-05-22 11:32:00,17.948,18.016,17.87,17.992,550000.0
2008-05-22 11:33:00,17.971,17.99,17.879,17.915,550000.0
2008-05-22 11:34:00,17.944,18.009,17.873,18.009,450000.0
2008-05-22 11:35:00,17.844,17.992,17.844,17.928,350000.0
2008-05-22 11:36:00,17.957,17.985,17.843,17.843,550000.0
2008-05-22 11:37:00,17.894,17.994,17.892,17.994,400000.0
2008-05-22 11:38:00,17.882,18.002,17.832,17.841,500000.0
2008-05-22 11:39:00,17.89,17.969,17.837,17.869,350000.0
2008-05-22 11:40:00,17.908,17.969,17.874,17.874,550000.0
2008-05-22 11:41:00,17.895,17.982,17.885,17.918,350000.0
2008-05-22 11:42:00,17.923,17.927,17.846,17.853,450000.0
2008-05-22 11:43:00,17.969,17.969,17.87,17.947,350000.0
2008-05-22 11:44:00,17.833,17.966,17.833,17.884,500000.0
2008-05-22 11:45:00,17.872,17.937,17.872,17.895,250000.0
2008-05-22 11:46:00,17.896,17.927,17.806,17.83,400000.0
2008-05-22 11:47:00,17.865,17.946,17.818,17.919,550000.0
2008-05-22 11:48:00,17.921,17.95,17.865,17.945,400000.0
2008-05-22 11:49:00,17.933,17.959,17.851,17.904,350000.0
2008-05-22 11:50:00,17.907,17.969,17.843,17.969,350000.0
2008-05-22 11:51:00,17.876,17.974,17.829,17.908,550000.0
2008-05-22 11:52:00,17.845,17.993,17.845,17.946,500000.0
2008-05-22 11:53:00,17.937,17.979,17.82,17.979,500000.0
2008-05-22 11:54:00,17.979,17.979,17.84,17.906,400000.0
2008-05-22 11:55:00,17.955,18.015,17.902,18.015,350000.0
2008-05-22 11:56:00,17.957,18.005,17.937,17.943,350000.0
2008-05-22 11:57:00,17.963,18.019,17.901,18.011,550000.0
2008-05-22 11:58:00,17.882,17.987,17.862,17.987,350000.0
2008-05-22 11:59:00,17.96,17.995,17.845,17.898,450000.0
2008-05-22 12:00:00,17.965,17.991,17.869,17.991,550000.0
2008-05-22 12:01:00,17.953,18.0,17.869,17.873,750000.0
2008-05-22 12:02:00,17.96,17.986,17.896,17.927,350000.0
2008-05-22 12:03:00,17.898,17.968,17.873,17.898,550000.0
2008-05-22 12:04:00,17.893,17.96,17.818,17.89,250000.0
2008-05-22 12:05:00,17.955,17.955,17.818,17.818,350000.0
2008-05-22 12:06:00,17.819,17.922,17.819,17.855,450000.0
2008-05-22 12:07:00,17.872,17.932,17.819,17.918,450000.0
2008-05-22 12:08:00,17.93,17.937,17.801,17.937,450000.0
2008-05-22 12:09:00,17.838,17.921,17.816,17.841,350000.0
2008-05-22 12:10:00,17.952,17.955,17.851,17.87,400000.0
2008-05-22 12:11:00,17.804,17.906,17.777,17.777,550000.0
2008-05-22 12:12:00,17.773,17.914,17.773,17.816,350000.0
2008-05-22 12:13:00,17.895,17.914,17.803,17.91,500000.0
2008-05-22 12:14:00,17.827,17.906,17.752,17.906,350000.0
2008-05-22 12:15:00,17.876,17.919,17.793,17.793,450000.0
2008-05-22 12:16:00,17.916,17.917,17.829,17.908,400000.0
2008-05-22 12:17:00,17.89,17.917,17.865,17.915,400000.0
2008-05-22 12:18:00,17.794,17.899,17.77,17.873,250000.0
2008-05-22 12:19:00,17.838,17.87,17.753,17.791,450000.0
2008-05-22 12:20:00,17.854,17.902,17.785,17.848,300000.0
2008-05-22 12:21:00,17.904,17.936,17.816,17.912,400000.0
2008-05-22 12:22:00,17.883,17.907,17.848,17.878,300000.0
2008-05-22 12:23:00,17.903,17.95,17.832,17.94,550000.0
2008-05-22 12:24:00,17.902,17.935,17.832,17.935,600000.0
2008-05-22 12:25:00,17.938,17.938,17.836,17.922,250000.0
2008-05-22 12:26:00,17.938,17.938,17.82,17.82,100000.0
2008-05-22 12:27:00,17.952,17.953,17.823,17.867,500000.0
2008-05-22 12:28:00,17.863,17.961,17.851,17.851,550000.0
2008-05-22 12:29:00,17.87,17.95,17.844,17.844,350000.0
2008-05-22 12:30:00,17.894,17.969,17.826,17.93,400000.0
2008-05-22 12:31:00,17.813,17.964,17.813,17.908,450000.0
2008-05-22 12:32:00,17.89,17.94,17.849,17.925,400000.0
2008-05-22 12:33:00,17.817,17.942,17.817,17.913,550000.0
2008-05-22 12:34:00,17.949,18.004,17.869,17.869,350000.0
2008-05-22 12:35:00,17.947,17.947,17.779,17.898,500000.0
2008-05-22 12:36:00,17.922,17.934,17.872,17.934,350000.0
2008-05-22 12:37:00,17.968,17.976,17.927,17.974,400000.0
2008-05-22 12:38:00,17.875,17.966,17.847,17.847,350000.0
2008-05-22 12:39:00,17.825,17.951,17.825,17.838,550000.0
2008-05-22 12:40:00,17.95,17.95,17.819,17.886,350000.0
2008-05-22 12:41:00,17.949,17.949,17.796,17.873,400000.0
2008-05-22 12:42:00,17.81,17.942,17.81,17.922,350000.0
2008-05-22 12:43:00,17.884,17.914,17.817,17.892,500000.0
2008-05-22 12:44:00,17.85,17.909,17.85,17.909,350000.0
2008-05-22 12:45:00,17.893,17.924,17.761,17.916,400000.0
2008-05-22 12:46:00,17.873,17.883,17.83,17.833,350000.0
2008-05-22 12:47:00,17.793,17.901,17.734,17.848,500000.0
2008-05-22 12:48:00,17.747,17.877,17.747,17.819,400000.0
2008-05-22 12:49:00,17.792,17.875,17.759,17.779,500000.0
2008-05-22 12:50:00,17.775,17.86,17.704,17.805,450000.0
2008-05-22 12:51:00,17.78,17.873,17.734,17.845,350000.0
2008-05-22 12:52:00,17.787,17.858,17.753,17.843,500000.0
2008-05-22 12:53:00,17.75,17.842,17.745,17.837,500000.0
2008-05-22 12:54:00,17.75,17.872,17.75,17.809,550000.0
2008-05-22 12:55:00,17.74,17.857,17.74,17.795,350000.0
2008-05-22 12:56:00,17.782,17.882,17.781,17.791,500000.0
2008-05-22 12:57:00,17.847,17.865,17.734,17.821,400000.0
2008-05-22 12:58:00,17.818,17.853,17.721,17.853,450000.0
2008-05-22 12:59:00,17.865,17.892,17.767,17.779,350000.0
2008-05-22 13:00:00,17.863,17.863,17.788,17.828,350000.0
2008-05-22 13:01:00,17.775,17.847,17.765,17.768,400000.0
2008-05-22 13:02:00,17.713,17.798,17.705,17.744,400000.0
2008-05-22 13:03:00,17.806,17.806,17.734,17.8,450000.0
2008-05-22 13:04:00,17.792,17.792,17.679,17.783,400000.0
2008-05-22 13:05:00,17.693,17.824,17.68,17.802,550000.0
2008-05-22 13:06:00,17.821,17.821,17.694,17.772,450000.0
2008-05-22 13:07:00,17.686,17.769,17.682,17.739,500000.0
2008-05-22 13:08:00,17.724,17.808,17.693,17.693,400000.0
2008-05-22 13:09:00,17.771,17.822,17.716,17.795,500000.0
2008-05-22 13:10:00,17.721,17.796,17.693,17.77,400000.0
2008-05-22 13:11:00,17.707,17.793,17.707,17.779,400000.0
2008-05-22 13:12:00,17.79,17.79,17.669,17.669,550000.0
2008-05-22 13:13:00,17.692,17.775,17.642,17.775,450000.0
2008-05-22 13:14:00,17.679,17.724,17.651,17.698,400000.0
2008-05-22 13:15:00,17.702,17.755,17.616,17.616,350000.0
2008-05-22 13:16:00,17.727,17.727,17.626,17.706,350000.0
2008-05-22 13:17:00,17.627,17.718,17.622,17.685,500000.0
2008-05-22 13:18:00,17.71,17.722,17.65,17.706,350000.0
2008-05-22 13:19:00,17.725,17.725,17.597,17.634,400000.0
2008-05-22 13:20:00,17.625,17.718,17.603,17.673,500000.0
2008-05-22 13:21:00,17.705,17.744,17.622,17.701,550000.0
2008-05-22 13:22:00,17.751,17.751,17.61,17.668,400000.0
2008-05-22 13:23:00,17.721,17.756,17.639,17.752,400000.0
2008-05-22 13:24:00,17.681,17.772,17.652,17.758,400000.0
2008-05-22 13:25:00,17.777,17.792,17.717,17.784,350000.0
2008-05-22 13:26:00,17.738,17.761,17.708,17.737,250000.0
2008-05-22 13:27:00,17.761,17.761,17.642,17.761,550000.0
2008-05-22 13:28:00,17.709,17.798,17.64,17.798,400000.0
2008-05-22 13:29:00,17.808,17.808,17.666,17.762,350000.0
2008-05-22 13:30:00,17.678,17.76,17.671,17.682,550000.0
2008-05-22 13:31:00,17.714,17.821,17.704,17.821,450000.0
2008-05-22 13:32:00,17.685,17.781,17.651,17.693,550000.0
2008-05-22 13:33:00,17.805,17.82,17.688,17.82,500000.0
2008-05-22 13:34:00,17.68,17.818,17.68,17.71,350000.0
2008-05-22 13:35:00,17.781,17.795,17.686,17.754,400000.0
2008-05-22 13:36:00,17.721,17.795,17.656,17.743,450000.0
2008-05-22 13:37:00,17.727,17.734,17.611,17.734,400000.0
2008-05-22 13:38:00,17.696,17.767,17.64,17.763,400000.0
2008-05-22 13:39:00,17.758,17.814,17.701,17.774,500000.0
2008-05-22 13:40:00,17.693,17.873,17.693,17.822,700000.0
2008-05-22 13:41:00,17.71,17.718,17.65,17.669,400000.0
2008-05-22 13:42:00,17.71,17.753,17.626,17.676,400000.0
2008-05-22 13:43:00,17.758,17.784,17.647,17.74,500000.0
2008-05-22 13:44:00,17.67,17.738,17.634,17.725,350000.0
2008-05-22 13:45:00,17.694,17.769,17.678,17.681,350000.0
2008-05-22 13:46:00,17.706,17.802,17.706,17.716,450000.0
2008-05-22 13:47:00,17.701,17.73,17.672,17.672,350000.0
2008-05-22 13:48:00,17.701,17.777,17.645,17.768,500000.0
2008-05-22 13:49:00,17.803,17.806,17.683,17.732,400000.0
2008-05-22 13:50:00,17.66,17.783,17.645,17.783,300000.0
2008-05-22 13:51:00,17.809,17.809,17.701,17.798,350000.0
2008-05-22 13:52:00,17.796,17.796,17.67,17.787,350000.0
2008-05-22 13:53:00,17.706,17.795,17.697,17.706,450000.0
2008-05-22 13:54:00,17.799,17.799,17.635,17.779,400000.0
2008-05-22 13:55:00,17.758,17.764,17.642,17.74,400000.0
2008-05-22 13:56:00,17.757,17.759,17.669,17.669,350000.0
2008-05-22 13:57:00,17.728,17.792,17.677,17.677,400000.0
2008-05-22 13:58:00,17.759,17.763,17.647,17.763,400000.0
2008-05-22 13:59:00,17.686,17.771,17.631,17.771,450000.0
2008-05-22 14:00:00,17.692,17.781,17.686,17.686,400000.0
2008-05-22 14:01:00,17.655,17.727,17.642,17.705,350000.0
2008-05-22 14:02:00,17.646,17.779,17.646,17.745,250000.0
2008-05-22 14:03:00,17.732,17.766,17.642,17.709,400000.0
2008-05-22 14:04:00,17.677,17.789,17.677,17.789,350000.0
2008-05-22 14:05:00,17.77,17.787,17.64,17.698,400000.0
2008-05-22 14:06:00,17.767,17.803,17.7,17.796,400000.0
2008-05-22 14:07:00,17.684,17.789,17.684,17.774,400000.0
2008-05-22 14:08:00,17.686,17.827,17.686,17.729,350000.0
2008-05-22 14:09:00,17.671,17.761,17.647,17.695,550000.0
2008-05-22 14:10:00,17.708,17.794,17.697,17.751,350000.0
2008-05-22 14:11:00,17.819,17.837,17.776,17.837,350000.0
2008-05-22 14:12:00,17.823,17.837,17.727,17.837,400000.0
2008-05-22 14:13:00,17.821,17.833,17.713,17.782,350000.0
2008-05-22 14:14:00,17.85,17.85,17.72,17.736,350000.0
2008-05-22 14:15:00,17.711,17.825,17.698,17.716,450000.0
2008-05-22 14:16:00,17.849,17.849,17.676,17.714,750000.0
2008-05-22 14:17:00,17.708,17.801,17.693,17.742,350000.0
2008-05-22 14:18:00,17.726,17.829,17.715,17.73,400000.0
2008-05-22 14:19:00,17.808,17.837,17.714,17.825,500000.0
2008-05-22 14:20:00,17.766,17.848,17.751,17.752,600000.0
2008-05-22 14:21:00,17.836,17.841,17.718,17.718,350000.0
2008-05-22 14:22:00,17.761,17.844,17.722,17.763,400000.0
2008-05-22 14:23:00,17.826,17.84,17.735,17.759,650000.0
2008-05-22 14:24:00,17.848,17.848,17.742,17.768,550000.0
2008-05-22 14:25:00,17.741,17.856,17.741,17.83,400000.0
2008-05-22 14:26:00,17.796,17.864,17.734,17.796,350000.0
2008-05-22 14:27:00,17.809,17.809,17.726,17.807,400000.0
2008-05-22 14:28:00,17.821,17.873,17.728,17.838,550000.0
2008-05-22 14:29:00,17.831,17.842,17.775,17.777,450000.0
2008-05-22 14:30:00,17.859,17.901,17.776,17.828,400000.0
2008-05-22 14:31:00,17.765,17.898,17.758,17.823,400000.0
2008-05-22 14:32:00,17.744,17.831,17.713,17.713,500000.0
2008-05-22 14:33:00,17.761,17.835,17.731,17.834,400000.0
2008-05-22 14:34:00,17.813,17.858,17.662,17.662,450000.0
2008-05-22 14:35:00,17.754,17.757,17.688,17.688,350000.0
2008-05-22 14:36:00,17.691,17.788,17.668,17.76,450000.0
2008-05-22 14:37:00,17.69,17.738,17.586,17.586,550000.0
2008-05-22 14:38:00,17.724,17.789,17.681,17.709,400000.0
2008-05-22 14:39:00,17.669,17.842,17.669,17.731,800000.0
2008-05-22 14:40:00,17.685,17.789,17.654,17.755,700000.0
2008-05-22 14:41:00,17.688,17.747,17.645,17.747,350000.0
2008-05-22 14:42:00,17.757,17.757,17.595,17.686,450000.0
2008-05-22 14:43:00,17.737,17.753,17.613,17.742,500000.0
2008-05-22 14:44:00,17.665,17.754,17.626,17.754,450000.0
2008-05-22 14:45:00,17.764,17.796,17.657,17.657,400000.0
2008-05-22 14:46:00,17.797,17.811,17.654,17.697,550000.0
2008-05-22 14:47:00,17.748,17.804,17.66,17.791,350000.0
2008-05-22 14:48:00,17.776,17.839,17.732,17.806,400000.0
2008-05-22 14:49:00,17.797,17.797,17.645,17.645,500000.0
2008-05-22 14:50:00,17.685,17.814,17.681,17.759,400000.0
2008-05-22 14:51:00,17.755,17.755,17.666,17.725,350000.0
2008-05-22 14:52:00,17.769,17.769,17.65,17.678,450000.0
2008-05-22 14:53:00,17.666,17.751,17.609,17.751,450000.0
2008-05-22 14:54:00,17.707,17.758,17.613,17.657,400000.0
2008-05-22 14:55:00,17.689,17.725,17.607,17.607,450000.0
2008-05-22 14:56:00,17.726,17.744,17.639,17.693,350000.0
2008-05-22 14:57:00,17.732,17.815,17.711,17.815,500000.0
2008-05-22 14:58:00,17.788,17.796,17.694,17.793,400000.0
2008-05-22 14:59:00,17.688,17.847,17.688,17.843,550000.0
2008-05-22 15:00:00,17.738,17.82,17.703,17.703,350000.0
2008-05-22 15:01:00,17.802,17.802,17.664,17.717,400000.0
2008-05-22 15:02:00,17.75,17.777,17.674,17.724,400000.0
2008-05-22 15:03:00,17.783,17.792,17.672,17.792,450000.0
2008-05-22 15:04:00,17.695,17.744,17.613,17.713,400000.0
2008-05-22 15:05:00,17.628,17.757,17.608,17.713,550000.0
2008-05-22 15:06:00,17.66,17.793,17.66,17.76,400000.0
2008-05-22 15:07:00,17.662,17.777,17.624,17.755,350000.0
2008-05-22 15:08:00,17.66,17.784,17.66,17.715,450000.0
2008-05-22 15:09:00,17.771,17.777,17.631,17.631,450000.0
2008-05-22 15:10:00,17.67,17.791,17.636,17.688,400000.0
2008-05-22 15:11:00,17.688,17.766,17.665,17.735,500000.0
2008-05-22 15:12:00,17.703,17.777,17.683,17.777,350000.0
2008-05-22 15:13:00,17.742,17.827,17.72,17.72,400000.0
2008-05-22 15:14:00,17.72,17.807,17.678,17.724,350000.0
2008-05-22 15:15:00,17.802,17.813,17.653,17.813,400000.0
2008-05-22 15:16:00,17.68,17.798,17.68,17.788,350000.0
2008-05-22 15:17:00,17.66,17.8,17.66,17.769,500000.0
2008-05-22 15:18:00,17.755,17.791,17.658,17.787,450000.0
2008-05-22 15:19:00,17.678,17.775,17.617,17.617,450000.0
2008-05-22 15:20:00,17.734,17.799,17.689,17.695,550000.0
2008-05-22 15:21:00,17.685,17.8,17.657,17.8,400000.0
2008-05-22 15:22:00,17.766,17.798,17.662,17.778,400000.0
2008-05-22 15:23:00,17.755,17.816,17.681,17.803,550000.0
2008-05-22 15:24:00,17.801,17.848,17.727,17.781,550000.0
2008-05-22 15:25:00,17.824,17.824,17.673,17.78,350000.0
2008-05-22 15:26:00,17.774,17.785,17.665,17.665,450000.0
2008-05-22 15:27:00,17.738,17.76,17.635,17.648,450000.0
2008-05-22 15:28:00,17.773,17.775,17.729,17.765,350000.0
2008-05-22 15:29:00,17.822,17.822,17.704,17.744,400000.0
2008-05-22 15:30:00,17.796,17.855,17.719,17.855,400000.0
2008-05-22 15:31:00,17.705,17.772,17.669,17.669,350000.0
2008-05-22 15:32:00,17.82,17.82,17.657,17.772,500000.0
2008-05-22 15:33:00,17.762,17.801,17.685,17.752,550000.0
2008-05-22 15:34:00,17.735,17.83,17.735,17.83,450000.0
2008-05-22 15:35:00,17.807,17.811,17.686,17.723,500000.0
2008-05-22 15:36:00,17.807,17.857,17.747,17.848,550000.0
2008-05-22 15:37:00,17.844,17.869,17.744,17.803,450000.0
2008-05-22 15:38:00,17.797,17.879,17.79,17.807,450000.0
2008-05-22 15:39:00,17.827,17.916,17.827,17.916,350000.0
2008-05-22 15:40:00,17.816,17.938,17.816,17.905,550000.0
2008-05-22 15:41:00,17.925,17.981,17.831,17.864,350000.0
2008-05-22 15:42:00,17.853,17.976,17.842,17.976,400000.0
2008-05-22 15:43:00,17.954,17.991,17.854,17.93,450000.0
2008-05-22 15:44:00,17.972,18.011,17.883,18.005,350000.0
2008-05-22 15:45:00,17.88,18.006,17.873,17.919,450000.0
2008-05-22 15:46:00,18.039,18.039,17.914,18.01,350000.0
2008-05-22 15:47:00,17.98,18.023,17.882,17.896,550000.0
2008-05-22 15:48:00,17.924,18.012,17.9,17.92,350000.0
2008-05-22 15:49:00,18.008,18.027,17.961,18.027,350000.0
2008-05-22 15:50:00,18.019,18.019,17.853,17.912,550000.0
2008-05-22 15:51:00,17.912,18.051,17.912,18.051,500000.0
2008-05-22 15:52:00,17.926,18.038,17.908,17.908,350000.0
2008-05-22 15:53:00,17.96,18.042,17.931,18.014,400000.0
2008-05-22 15:54:00,17.986,18.032,17.89,17.956,450000.0
2008-05-22 15:55:00,17.922,18.037,17.89,18.032,550000.0
2008-05-22 15:56:00,18.043,18.057,17.917,17.917,450000.0
2008-05-22 15:57:00,17.96,18.026,17.904,18.026,500000.0
2008-05-22 15:58:00,18.002,18.067,17.896,18.067,500000.0
2008-05-22 15:59:00,18.064,18.064,17.944,17.969,450000.0
2008-05-22 16:00:00,17.902,18.057,17.902,18.037,550000.0
2008-05-22 16:01:00,18.009,18.037,17.949,18.026,450000.0
2008-05-22 16:02:00,17.905,18.047,17.903,17.965,550000.0
2008-05-22 16:03:00,17.924,17.971,17.875,17.886,400000.0
2008-05-22 16:04:00,17.837,17.974,17.822,17.96,400000.0
2008-05-22 16:05:00,17.967,17.988,17.853,17.853,650000.0
2008-05-22 16:06:00,17.862,17.922,17.847,17.847,500000.0
2008-05-22 16:07:00,17.948,17.948,17.836,17.836,500000.0
2008-05-22 16:08:00,17.798,17.952,17.798,17.88,450000.0
2008-05-22 16:09:00,17.838,17.943,17.835,17.933,350000.0
2008-05-22 16:10:00,17.904,17.928,17.796,17.865,400000.0
2008-05-22 16:11:00,17.798,17.886,17.795,17.845,550000.0
2008-05-22 16:12:00,17.82,17.904,17.799,17.904,400000.0
2008-05-22 16:13:00,17.837,17.896,17.801,17.865,350000.0
2008-05-22 16:14:00,17.893,17.936,17.857,17.893,350000.0
2008-05-22 16:15:00,17.907,17.922,17.796,17.856,350000.0
2008-05-22 16:16:00,17.898,17.972,17.853,17.935,550000.0
2008-05-22 16:17:00,17.96,17.987,17.872,17.872,350000.0
2008-05-22 16:18:00,17.996,17.997,17.878,17.94,400000.0
2008-05-22 16:19:00,17.893,18.006,17.893,17.974,500000.0
2008-05-22 16:20:00,17.952,17.966,17.827,17.827,550000.0
2008-05-22 16:21:00,17.847,17.942,17.817,17.817,400000.0
2008-05-22 16:22:00,17.919,17.919,17.798,17.829,450000.0
2008-05-22 16:23:00,17.784,17.928,17.784,17.794,400000.0
2008-05-22 16:24:00,17.873,17.91,17.77,17.77,400000.0
2008-05-22 16:25:00,17.848,17.871,17.747,17.803,450000.0
2008-05-22 16:26:00,17.862,17.882,17.745,17.745,550000.0
2008-05-22 16:27:00,17.839,17.922,17.802,17.86,650000.0
2008-05-22 16:28:00,17.804,17.817,17.691,17.798,550000.0
2008-05-22 16:29:00,17.749,17.821,17.692,17.705,400000.0
2008-05-22 16:30:00,17.802,17.865,17.706,17.712,600000.0
2008-05-22 16:31:00,17.814,17.841,17.729,17.729,500000.0
2008-05-22 16:32:00,17.768,17.846,17.719,17.846,400000.0
2008-05-22 16:33:00,17.751,17.812,17.69,17.746,550000.0
2008-05-22 16:34:00,17.842,17.842,17.74,17.74,350000.0
2008-05-22 16:35:00,17.72,17.805,17.717,17.725,400000.0
2008-05-22 16:36:00,17.788,17.816,17.705,17.717,400000.0
2008-05-22 16:37:00,17.722,17.819,17.685,17.71,250000.0
2008-05-22 16:38:00,17.666,17.775,17.655,17.692,450000.0
2008-05-22 16:39:00,17.834,17.834,17.742,17.823,500000.0
2008-05-22 16:40:00,17.758,17.826,17.756,17.783,450000.0
2008-05-22 16:41:00,17.756,17.821,17.704,17.802,400000.0
2008-05-22 16:42:00,17.806,17.858,17.712,17.858,700000.0
2008-05-22 16:43:00,17.881,17.881,17.732,17.88,550000.0
2008-05-22 16:44:00,17.856,17.889,17.761,17.856,550000.0
2008-05-22 16:45:00,17.801,17.921,17.784,17.898,350000.0
2008-05-22 16:46:00,17.85,17.888,17.792,17.876,500000.0
2008-05-22 16:47:00,17.768,17.89,17.73,17.773,600000.0
2008-05-22 16:48:00,17.868,17.868,17.756,17.756,400000.0
2008-05-22 16:49:00,17.81,17.874,17.732,17.732,450000.0
2008-05-22 16:50:00,17.866,17.874,17.751,17.865,500000.0
2008-05-22 16:51:00,17.775,17.799,17.651,17.738,500000.0
2008-05-22 16:52:00,17.74,17.888,17.74,17.859,400000.0
2008-05-22 16:53:00,17.87,17.875,17.768,17.809,400000.0
2008-05-22 16:54:00,17.847,17.855,17.738,17.828,400000.0
2008-05-22 16:55:00,17.892,17.892,17.744,17.878,500000.0
2008-05-22 16:56:00,17.788,17.842,17.719,17.719,400000.0
2008-05-22 16:57:00,17.837,17.843,17.702,17.808,450000.0
2008-05-22 16:58:00,17.818,17.818,17.665,17.736,450000.0
2008-05-22 16:59:00,17.752,17.849,17.722,17.767,400000.0
2008-05-22 17:00:00,17.714,17.849,17.714,17.849,500000.0
2008-05-22 17:01:00,17.876,17.907,17.788,17.827,450000.0
2008-05-22 17:02:00,17.797,17.883,17.797,17.812,400000.0
2008-05-22 17:03:00,17.796,17.849,17.719,17.767,450000.0
2008-05-22 17:04:00,17.767,17.862,17.717,17.777,350000.0
2008-05-22 17:05:00,17.838,17.843,17.692,17.793,400000.0
2008-05-22 17:06:00,17.846,17.866,17.765,17.866,350000.0
2008-05-22 17:07:00,17.822,17.91,17.796,17.799,550000.0
2008-05-22 17:08:00,17.891,17.891,17.745,17.756,350000.0
2008-05-22 17:09:00,17.741,17.895,17.741,17.878,450000.0
2008-05-22 17:10:00,17.8,17.811,17.694,17.764,500000.0
2008-05-22 17:11:00,17.744,17.876,17.744,17.779,550000.0
2008-05-22 17:12:00,17.739,17.83,17.737,17.806,400000.0
2008-05-22 17:13:00,17.728,17.876,17.704,17.704,600000.0
2008-05-22 17:14:00,17.795,17.834,17.736,17.834,400000.0
2008-05-22 17:15:00,17.785,17.852,17.725,17.741,350000.0
2008-05-22 17:16:00,17.843,17.843,17.704,17.796,450000.0
2008-05-22 17:17:00,17.791,17.884,17.753,17.801,400000.0
2008-05-22 17:18:00,17.79,17.885,17.751,17.857,400000.0
2008-05-22 17:19:00,17.823,17.897,17.742,17.788,550000.0
2008-05-22 17:20:00,17.863,17.863,17.73,17.748,350000.0
2008-05-22 17:21:00,17.863,17.891,17.769,17.846,550000.0
2008-05-22 17:22:00,17.83,17.839,17.706,17.729,400000.0
2008-05-22 17:23:00,17.838,17.842,17.722,17.842,400000.0
2008-05-22 17:24:00,17.695,17.798,17.695,17.788,450000.0
2008-05-22 17:25:00,17.81,17.814,17.685,17.796,550000.0
2008-05-22 17:26:00,17.757,17.84,17.74,17.74,450000.0
2008-05-22 17:27:00,17.88,17.903,17.759,17.837,650000.0
2008-05-22 17:28:00,17.787,17.864,17.74,17.864,550000.0
2008-05-22 17:29:00,17.791,17.886,17.783,17.886,400000.0
2008-05-22 17:30:00,17.739,17.858,17.733,17.835,350000.0
2008-05-22 17:31:00,17.802,17.879,17.728,17.831,600000.0
2008-05-22 17:32:00,17.755,17.846,17.733,17.813,400000.0
2008-05-22 17:33:00,17.898,17.912,17.788,17.81,350000.0
2008-05-22 17:34:00,17.79,17.883,17.763,17.862,500000.0
2008-05-22 17:35:00,17.879,17.879,17.779,17.853,400000.0
2008-05-22 17:36:00,17.79,17.903,17.765,17.903,400000.0
2008-05-22 17:37:00,17.887,17.887,17.76,17.829,500000.0
2008-05-22 17:38:00,17.875,17.875,17.795,17.795,250000.0
2008-05-22 17:39:00,17.85,17.853,17.757,17.772,350000.0
2008-05-22 17:40:00,17.863,17.869,17.751,17.869,550000.0
2008-05-22 17:41:00,17.789,17.872,17.732,17.87,550000.0
2008-05-22 17:42:00,17.755,17.886,17.755,17.886,500000.0
2008-05-22 17:43:00,17.771,17.869,17.753,17.786,550000.0
2008-05-22 17:44:00,17.782,17.864,17.724,17.783,350000.0
2008-05-22 17:45:00,17.799,17.86,17.755,17.776,550000.0
2008-05-22 17:46:00,17.769,17.841,17.728,17.76,350000.0
2008-05-22 17:47:00,17.758,17.855,17.719,17.855,550000.0
2008-05-22 17:48:00,17.894,17.909,17.789,17.909,400000.0
2008-05-22 17:49:00,17.788,17.933,17.783,17.859,650000.0
2008-05-22 17:50:00,17.806,17.882,17.772,17.842,350000.0
2008-05-22 17:51:00,17.822,17.892,17.764,17.882,550000.0
2008-05-22 17:52:00,17.889,17.889,17.839,17.882,400000.0
2008-05-22 17:53:00,17.83,17.885,17.799,17.803,500000.0
2008-05-22 17:54:00,17.83,17.909,17.818,17.849,350000.0
2008-05-22 17:55:00,17.853,17.86,17.79,17.86,400000.0
2008-05-22 17:56:00,17.808,17.919,17.784,17.866,500000.0
2008-05-22 17:57:00,17.894,17.902,17.792,17.858,450000.0
2008-05-22 17:58:00,17.76,17.889,17.76,17.79,550000.0
2008-05-22 17:59:00,17.776,17.9,17.776,17.9,350000.0
2008-05-22 18:00:00,17.858,17.896,17.764,17.764,400000.0
2008-05-22 18:01:00,17.807,17.877,17.807,17.836,400000.0
2008-05-22 18:02:00,17.901,17.945,17.814,17.851,450000.0
2008-05-22 18:03:00,17.901,17.955,17.831,17.892,450000.0
2008-05-22 18:04:00,17.913,17.913,17.785,17.788,450000.0
2008-05-22 18:05:00,17.89,17.93,17.778,17.822,750000.0
2008-05-22 18:06:00,17.863,17.896,17.759,17.896,550000.0
2008-05-22 18:07:00,17.776,17.901,17.776,17.855,450000.0
2008-05-22 18:08:00,17.868,17.901,17.769,17.864,400000.0
2008-05-22 18:09:00,17.834,17.923,17.772,17.85,350000.0
2008-05-22 18:10:00,17.88,17.931,17.827,17.931,400000.0
2008-05-22 18:11:00,17.826,17.914,17.786,17.885,450000.0
2008-05-22 18:12:00,17.911,17.911,17.766,17.869,400000.0
2008-05-22 18:13:00,17.823,17.952,17.799,17.944,450000.0
2008-05-22 18:14:00,17.892,17.957,17.842,17.921,350000.0
2008-05-22 18:15:00,17.936,17.936,17.817,17.817,450000.0
2008-05-22 18:16:00,17.943,17.963,17.846,17.894,550000.0
2008-05-22 18:17:00,17.929,17.929,17.829,17.829,450000.0
2008-05-22 18:18:00,17.836,17.953,17.836,17.871,450000.0
2008-05-22 18:19:00,17.958,17.958,17.85,17.931,500000.0
2008-05-22 18:20:00,17.828,17.933,17.828,17.881,550000.0
2008-05-22 18:21:00,17.885,17.927,17.823,17.863,550000.0
2008-05-22 18:22:00,17.888,17.93,17.811,17.909,450000.0
2008-05-22 18:23:00,17.914,17.914,17.829,17.914,400000.0
2008-05-22 18:24:00,17.871,17.937,17.852,17.937,350000.0
2008-05-22 18:25:00,17.779,17.953,17.774,17.795,1950000.0
2008-05-22 18:26:00,17.858,17.934,17.858,17.934,250000.0
2008-05-22 18:27:00,17.901,17.915,17.839,17.914,250000.0
2008-05-22 18:28:00,17.841,17.902,17.831,17.902,350000.0
2008-05-22 18:29:00,17.848,17.933,17.808,17.85,450000.0
2008-05-22 18:30:00,17.793,17.918,17.793,17.918,150000.0
2008-05-22 18:31:00,17.833,17.906,17.816,17.829,1550000.0
2008-05-22 18:32:00,17.859,17.859,17.769,17.857,500000.0
2008-05-22 18:33:00,17.828,17.91,17.795,17.851,350000.0
2008-05-22 18:34:00,17.86,17.878,17.749,17.773,350000.0
2008-05-22 18:35:00,17.833,17.911,17.833,17.846,350000.0
2008-05-22 18:36:00,17.827,17.906,17.768,17.904,300000.0
2008-05-22 18:37:00,17.808,17.889,17.788,17.849,400000.0
2008-05-22 18:38:00,17.831,17.886,17.745,17.762,350000.0
2008-05-22 18:39:00,17.794,17.809,17.711,17.76,350000.0
2008-05-22 18:40:00,17.713,17.859,17.699,17.699,400000.0
2008-05-22 18:41:00,17.827,17.874,17.738,17.844,500000.0
2008-05-22 18:42:00,17.81,17.81,17.737,17.768,250000.0
2008-05-22 18:43:00,17.834,17.86,17.757,17.85,400000.0
2008-05-22 18:44:00,17.796,17.858,17.758,17.858,500000.0
2008-05-22 18:45:00,17.824,17.855,17.753,17.753,400000.0
2008-05-22 18:46:00,17.845,17.845,17.701,17.787,550000.0
2008-05-22 18:47:00,17.787,17.826,17.708,17.75,550000.0
2008-05-22 18:48:00,17.803,17.803,17.698,17.753,350000.0
2008-05-22 18:49:00,17.75,17.831,17.705,17.747,450000.0
2008-05-22 18:50:00,17.824,17.824,17.71,17.801,350000.0
2008-05-22 18:51:00,17.79,17.827,17.698,17.719,400000.0
2008-05-22 18:52:00,17.673,17.879,17.673,17.858,450000.0
2008-05-22 18:53:00,17.772,17.865,17.743,17.824,450000.0
2008-05-22 18:54:00,17.825,17.842,17.706,17.798,400000.0
2008-05-22 18:55:00,17.743,17.828,17.726,17.785,450000.0
2008-05-22 18:56:00,17.817,17.817,17.693,17.709,350000.0
2008-05-22 18:57:00,17.675,17.836,17.675,17.811,350000.0
2008-05-22 18:58:00,17.789,17.803,17.703,17.803,1250000.0
2008-05-22 18:59:00,17.808,17.856,17.737,17.829,1500000.0
2008-05-22 19:00:00,17.773,17.864,17.715,17.864,350000.0
2008-05-22 19:01:00,17.777,17.818,17.724,17.797,500000.0
2008-05-22 19:02:00,17.774,17.835,17.77,17.791,350000.0
2008-05-22 19:03:00,17.773,17.825,17.714,17.768,400000.0
2008-05-22 19:04:00,17.749,17.828,17.712,17.807,450000.0
2008-05-22 19:05:00,17.758,17.841,17.702,17.841,400000.0
2008-05-22 19:06:00,17.836,17.9,17.737,17.809,400000.0
2008-05-22 19:07:00,17.895,17.903,17.833,17.892,350000.0
2008-05-22 19:08:00,17.911,17.944,17.848,17.848,450000.0
2008-05-22 19:09:00,17.807,17.898,17.785,17.825,550000.0
2008-05-22 19:10:00,17.886,17.887,17.824,17.887,500000.0
2008-05-22 19:11:00,17.869,17.894,17.753,17.894,350000.0
2008-05-22 19:12:00,17.902,17.974,17.833,17.84,550000.0
2008-05-22 19:13:00,17.811,17.961,17.811,17.908,550000.0
2008-05-22 19:14:00,17.844,17.906,17.799,17.865,350000.0
2008-05-22 19:15:00,17.891,17.929,17.87,17.929,250000.0
2008-05-22 19:16:00,17.88,17.908,17.795,17.862,400000.0
2008-05-22 19:17:00,17.904,17.938,17.833,17.845,400000.0
2008-05-22 19:18:00,17.855,17.972,17.855,17.908,350000.0
2008-05-22 19:19:00,17.895,17.918,17.794,17.914,350000.0
2008-05-22 19:20:00,17.861,17.861,17.755,17.799,250000.0
2008-05-22 19:21:00,17.848,17.93,17.824,17.922,400000.0
2008-05-22 19:22:00,17.809,17.911,17.809,17.816,350000.0
2008-05-22 19:23:00,17.783,17.847,17.783,17.791,350000.0
2008-05-22 19:24:00,17.91,17.964,17.847,17.92,550000.0
2008-05-22 19:25:00,17.932,17.932,17.781,17.872,450000.0
2008-05-22 19:26:00,17.857,17.857,17.755,17.755,450000.0
2008-05-22 19:27:00,17.903,17.904,17.779,17.81,400000.0
2008-05-22 19:28:00,17.849,17.94,17.841,17.892,450000.0
2008-05-22 19:29:00,17.908,17.908,17.799,17.801,500000.0
2008-05-22 19:30:00,17.837,17.92,17.836,17.836,400000.0
2008-05-22 19:31:00,17.835,17.886,17.795,17.853,450000.0
2008-05-22 19:32:00,17.892,17.911,17.817,17.84,400000.0
2008-05-22 19:33:00,17.901,17.901,17.783,17.851,400000.0
2008-05-22 19:34:00,17.837,17.913,17.825,17.884,400000.0
2008-05-22 19:35:00,17.825,17.907,17.825,17.844,350000.0
2008-05-22 19:36:00,17.824,17.934,17.783,17.783,400000.0
2008-05-22 19:37:00,17.904,17.906,17.793,17.826,550000.0
2008-05-22 19:38:00,17.88,17.88,17.751,17.875,400000.0
2008-05-22 19:39:00,17.91,17.968,17.831,17.831,400000.0
2008-05-22 19:40:00,17.815,17.883,17.778,17.871,400000.0
2008-05-22 19:41:00,17.86,17.908,17.755,17.908,500000.0
2008-05-22 19:42:00,17.809,17.867,17.76,17.783,350000.0
2008-05-22 19:43:00,17.754,17.899,17.754,17.89,350000.0
2008-05-22 19:47:00,17.874,17.907,17.832,17.851,350000.0
2008-05-22 19:49:00,17.872,17.905,17.773,17.895,400000.0
2008-05-22 19:50:00,17.845,17.948,17.818,17.923,400000.0
2008-05-22 19:52:00,17.859,17.894,17.773,17.894,450000.0
2008-05-22 19:53:00,17.879,17.921,17.84,17.888,400000.0
2008-05-22 19:54:00,17.817,17.876,17.778,17.808,400000.0
2008-05-22 19:56:00,17.894,17.894,17.752,17.831,450000.0
2008-05-22 19:57:00,17.785,17.875,17.775,17.869,400000.0
2008-05-22 19:58:00,17.899,17.899,17.783,17.783,350000.0
2008-05-22 19:59:00,17.87,17.921,17.803,17.803,350000.0
2008-05-22 20:00:00,17.876,17.876,17.774,17.786,450000.0
2008-05-22 20:01:00,17.851,17.911,17.791,17.824,500000.0
2008-05-22 20:02:00,17.876,17.879,17.773,17.87,450000.0
2008-05-22 20:03:00,17.836,17.913,17.778,17.778,350000.0
2008-05-22 20:04:00,17.901,17.914,17.871,17.903,300000.0
2008-05-22 20:05:00,17.823,17.905,17.792,17.865,350000.0
2008-05-22 20:06:00,17.793,17.864,17.755,17.808,400000.0
2008-05-22 20:07:00,17.837,17.886,17.751,17.751,200000.0
2008-05-22 20:08:00,17.8,17.895,17.77,17.868,500000.0
2008-05-22 20:09:00,17.817,17.876,17.77,17.876,450000.0
2008-05-22 20:10:00,17.846,17.887,17.756,17.852,550000.0
2008-05-22 20:11:00,17.884,17.884,17.852,17.852,100000.0
2008-05-22 20:12:00,17.835,17.88,17.732,17.88,350000.0
2008-05-22 20:13:00,17.842,17.885,17.749,17.885,550000.0
2008-05-22 20:14:00,17.792,17.861,17.792,17.861,350000.0
2008-05-22 20:15:00,17.893,17.899,17.818,17.883,400000.0
2008-05-22 20:16:00,17.882,17.882,17.808,17.808,150000.0
2008-05-22 20:17:00,17.815,17.908,17.781,17.899,350000.0
2008-05-22 20:19:00,17.896,17.898,17.764,17.898,350000.0
2008-05-22 20:20:00,17.9,17.913,17.781,17.871,400000.0
2008-05-22 20:21:00,17.889,17.889,17.766,17.825,450000.0
2008-05-22 20:22:00,17.887,17.909,17.887,17.909,100000.0
2008-05-22 20:23:00,17.74,17.933,17.74,17.836,500000.0
2008-05-22 20:24:00,17.847,17.881,17.769,17.811,350000.0
2008-05-22 20:25:00,17.874,17.88,17.745,17.76,400000.0
2008-05-22 20:26:00,17.786,17.891,17.78,17.861,350000.0
2008-05-22 20:27:00,17.8,17.885,17.763,17.802,500000.0
2008-05-22 20:28:00,17.849,17.881,17.792,17.792,300000.0
2008-05-22 20:29:00,17.766,17.87,17.74,17.824,550000.0
2008-05-22 20:30:00,17.835,17.913,17.835,17.873,400000.0
2008-05-22 20:32:00,17.824,17.857,17.808,17.808,250000.0
2008-05-22 20:33:00,17.864,17.864,17.783,17.795,250000.0
2008-05-22 20:34:00,17.827,17.953,17.825,17.894,550000.0
2008-05-22 20:35:00,17.891,17.892,17.816,17.816,500000.0
2008-05-22 20:38:00,17.909,17.909,17.814,17.873,400000.0
2008-05-22 20:39:00,17.895,17.909,17.791,17.791,350000.0
2008-05-22 20:40:00,17.853,17.901,17.764,17.901,550000.0
2008-05-22 20:41:00,17.869,17.892,17.754,17.892,550000.0
2008-05-22 20:45:00,17.818,17.885,17.785,17.785,400000.0
2008-05-22 20:46:00,17.795,17.911,17.781,17.781,400000.0
2008-05-22 20:47:00,17.874,17.874,17.758,17.787,450000.0
2008-05-22 20:48:00,17.794,17.912,17.794,17.833,350000.0
2008-05-22 20:49:00,17.815,17.902,17.789,17.797,200000.0
2008-05-22 20:50:00,17.79,17.889,17.786,17.786,400000.0
2008-05-22 20:51:00,17.803,17.803,17.786,17.786,150000.0
2008-05-22 20:54:00,17.842,17.914,17.808,17.808,400000.0
2008-05-22 20:57:00,17.834,17.862,17.767,17.839,300000.0
2008-05-22 20:58:00,17.874,17.904,17.776,17.874,500000.0
2008-05-22 21:00:00,17.803,17.946,17.801,17.825,750000.0
2008-05-22 21:01:00,17.799,17.908,17.789,17.818,400000.0
2008-05-22 21:02:00,17.793,17.914,17.786,17.87,450000.0
2008-05-22 21:03:00,17.885,17.885,17.796,17.832,400000.0
2008-05-22 21:04:00,17.88,17.88,17.862,17.862,150000.0
2008-05-22 21:05:00,17.906,17.906,17.779,17.779,100000.0
2008-05-22 21:06:00,17.894,17.894,17.776,17.803,350000.0
2008-05-22 21:07:00,17.918,17.918,17.807,17.89,150000.0
2008-05-22 21:08:00,17.907,17.93,17.812,17.905,750000.0
2008-05-22 21:09:00,17.817,17.926,17.792,17.926,400000.0
2008-05-22 21:10:00,17.75,17.93,17.747,17.93,350000.0
2008-05-22 21:11:00,17.913,17.924,17.805,17.924,300000.0
2008-05-22 21:12:00,17.866,17.909,17.817,17.909,300000.0
2008-05-22 21:13:00,17.864,17.934,17.812,17.898,350000.0
2008-05-22 21:14:00,17.909,17.944,17.809,17.936,400000.0
2008-05-22 21:15:00,17.8,17.954,17.8,17.88,500000.0
2008-05-22 21:16:00,17.904,17.951,17.81,17.908,700000.0
2008-05-22 21:17:00,17.928,17.928,17.908,17.908,100000.0
2008-05-22 21:19:00,17.842,17.931,17.836,17.931,300000.0
2008-05-22 21:20:00,17.875,17.921,17.875,17.905,150000.0
2008-05-22 21:21:00,17.831,17.906,17.828,17.828,200000.0
2008-05-22 21:24:00,17.924,17.975,17.882,17.913,350000.0
2008-05-22 21:25:00,17.928,17.928,17.866,17.866,100000.0
2008-05-22 21:28:00,17.878,17.909,17.818,17.865,400000.0
2008-05-22 21:30:00,17.865,17.909,17.865,17.908,200000.0
2008-05-22 21:32:00,17.919,17.951,17.871,17.895,350000.0
2008-05-22 21:35:00,17.921,17.959,17.909,17.94,400000.0
2008-05-22 21:36:00,17.878,17.935,17.874,17.874,200000.0
2008-05-22 21:37:00,17.935,17.935,17.84,17.89,300000.0
2008-05-22 21:38:00,17.89,17.977,17.873,17.873,400000.0
2008-05-22 21:39:00,17.961,17.964,17.877,17.951,450000.0
2008-05-22 21:40:00,17.864,17.954,17.864,17.948,300000.0
2008-05-22 21:42:00,17.926,17.969,17.887,17.948,500000.0
2008-05-22 21:43:00,17.956,17.956,17.844,17.844,150000.0
2008-05-22 21:44:00,17.948,17.948,17.901,17.901,100000.0
2008-05-22 21:45:00,17.933,17.933,17.896,17.896,100000.0
2008-05-22 21:46:00,17.958,17.958,17.851,17.908,350000.0
2008-05-22 21:47:00,17.947,17.947,17.821,17.821,100000.0
2008-05-22 21:48:00,17.84,17.942,17.84,17.942,300000.0
2008-05-22 21:49:00,17.933,17.933,17.851,17.851,350000.0
2008-05-22 21:50:00,17.914,17.961,17.816,17.816,550000.0
2008-05-22 21:51:00,17.928,17.941,17.817,17.928,400000.0
2008-05-22 21:52:00,17.939,17.943,17.939,17.943,100000.0
2008-05-22 21:53:00,17.875,17.903,17.875,17.903,100000.0
2008-05-22 21:54:00,17.871,17.953,17.871,17.943,200000.0
2008-05-22 21:55:00,17.933,17.933,17.811,17.932,150000.0
2008-05-22 21:56:00,17.942,17.942,17.838,17.838,100000.0
2008-05-22 21:57:00,17.926,17.926,17.788,17.842,600000.0
2008-05-22 21:59:00,17.908,17.908,17.763,17.814,900000.0
2008-05-22 22:00:00,17.813,17.907,17.813,17.826,250000.0
2008-05-22 22:01:00,17.92,17.954,17.873,17.95,300000.0
2008-05-22 22:07:00,17.88,17.966,17.88,17.9,350000.0
2008-05-22 22:09:00,17.928,17.928,17.855,17.869,450000.0
2008-05-22 22:10:00,17.858,17.858,17.858,17.858,50000.0
2008-05-22 22:14:00,17.875,17.933,17.856,17.879,350000.0
2008-05-22 22:18:00,17.944,17.946,17.863,17.863,150000.0
2008-05-22 22:19:00,17.848,17.947,17.817,17.817,600000.0
2008-05-22 22:20:00,17.938,17.938,17.806,17.901,500000.0
2008-05-22 22:23:00,17.918,17.967,17.879,17.905,350000.0
2008-05-22 22:25:00,17.911,17.944,17.894,17.939,400000.0
2008-05-22 22:26:00,17.921,17.948,17.914,17.937,250000.0
2008-05-22 22:30:00,17.914,17.953,17.879,17.896,350000.0
2008-05-22 22:32:00,17.92,17.946,17.871,17.892,350000.0
2008-05-22 22:36:00,17.942,17.942,17.841,17.841,150000.0
2008-05-22 22:38:00,17.915,17.918,17.863,17.894,250000.0
2008-05-22 22:40:00,17.919,17.952,17.877,17.896,350000.0
2008-05-22 22:43:00,17.913,17.948,17.841,17.943,350000.0
2008-05-22 22:45:00,17.945,17.945,17.882,17.908,200000.0
2008-05-22 22:50:00,17.911,17.951,17.884,17.884,400000.0
2008-05-22 22:51:00,17.931,17.957,17.931,17.957,100000.0
2008-05-22 22:54:00,17.828,17.837,17.828,17.837,100000.0
2008-05-22 22:56:00,17.869,17.869,17.862,17.862,100000.0
2008-05-22 22:58:00,17.934,17.934,17.89,17.9,350000.0
2008-05-22 22:59:00,17.955,17.979,17.867,17.9,400000.0
2008-05-22 23:00:00,17.855,17.968,17.855,17.89,500000.0
2008-05-22 23:04:00,17.929,17.962,17.887,17.906,350000.0
2008-05-22 23:06:00,17.924,17.957,17.882,17.901,350000.0
2008-05-22 23:10:00,17.823,17.931,17.823,17.931,450000.0
2008-05-22 23:14:00,17.926,17.941,17.832,17.833,450000.0
2008-05-22 23:15:00,17.827,17.861,17.827,17.861,100000.0
2008-05-22 23:20:00,17.857,17.932,17.857,17.876,350000.0
2008-05-22 23:30:00,17.899,17.932,17.857,17.876,450000.0
2008-05-22 23:31:00,17.848,17.881,17.848,17.881,150000.0
2008-05-22 23:36:00,17.889,17.934,17.812,17.934,450000.0
2008-05-22 23:39:00,17.911,17.911,17.816,17.905,250000.0
2008-05-22 23:40:00,17.891,17.899,17.891,17.899,100000.0
2008-05-22 23:46:00,17.87,17.883,17.87,17.883,100000.0
2008-05-22 23:48:00,17.876,17.901,17.84,17.84,200000.0
2008-05-22 23:50:00,17.913,17.931,17.791,17.895,900000.0
2008-05-22 23:54:00,17.86,17.876,17.86,17.876,100000.0
2008-05-23 00:00:00,17.878,17.924,17.797,17.848,450000.0
2008-05-23 00:01:00,17.904,17.938,17.82,17.923,350000.0
2008-05-23 00:02:00,17.777,17.851,17.777,17.851,450000.0
2008-05-23 00:06:00,17.858,17.897,17.766,17.776,300000.0
2008-05-23 00:07:00,17.843,17.903,17.768,17.903,250000.0
2008-05-23 00:08:00,17.895,17.895,17.714,17.782,550000.0
2008-05-23 00:10:00,17.885,17.91,17.83,17.873,300000.0
2008-05-23 00:12:00,17.859,17.859,17.859,17.859,50000.0
2008-05-23 00:13:00,17.914,17.914,17.914,17.914,50000.0
2008-05-23 00:14:00,17.769,17.884,17.769,17.809,300000.0
2008-05-23 00:15:00,17.776,17.869,17.776,17.777,250000.0
2008-05-23 00:19:00,17.917,17.917,17.769,17.914,350000.0
2008-05-23 00:20:00,17.738,17.899,17.738,17.875,200000.0
2008-05-23 00:21:00,17.881,17.914,17.864,17.909,400000.0
2008-05-23 00:22:00,17.858,17.858,17.858,17.858,50000.0
2008-05-23 00:23:00,17.913,17.913,17.775,17.853,400000.0
2008-05-23 00:25:00,17.843,17.916,17.817,17.843,500000.0
2008-05-23 00:26:00,17.849,17.863,17.724,17.724,150000.0
2008-05-23 00:27:00,17.88,17.88,17.738,17.738,100000.0
2008-05-23 00:28:00,17.865,17.865,17.766,17.766,200000.0
2008-05-23 00:29:00,17.852,17.852,17.753,17.753,100000.0
2008-05-23 00:30:00,17.813,17.813,17.813,17.813,100000.0
2008-05-23 00:31:00,17.864,17.864,17.735,17.803,200000.0
2008-05-23 00:32:00,17.8,17.876,17.737,17.737,200000.0
2008-05-23 00:40:00,17.853,17.863,17.853,17.863,100000.0
2008-05-23 00:41:00,17.808,17.861,17.805,17.805,150000.0
2008-05-23 00:42:00,17.816,17.93,17.801,17.801,350000.0
2008-05-23 00:43:00,17.861,17.886,17.803,17.886,250000.0
2008-05-23 00:44:00,17.798,17.798,17.798,17.798,50000.0
2008-05-23 00:45:00,17.871,17.915,17.793,17.872,700000.0
2008-05-23 00:46:00,17.861,17.894,17.784,17.809,250000.0
2008-05-23 00:47:00,17.844,17.844,17.789,17.815,350000.0
2008-05-23 00:48:00,17.828,17.853,17.809,17.812,400000.0
2008-05-23 00:50:00,17.827,17.902,17.827,17.869,350000.0
2008-05-23 00:52:00,17.789,17.789,17.789,17.789,50000.0
2008-05-23 00:53:00,17.811,17.891,17.811,17.854,350000.0
2008-05-23 00:54:00,17.907,17.907,17.794,17.794,100000.0
2008-05-23 00:55:00,17.828,17.87,17.763,17.763,200000.0
2008-05-23 00:58:00,17.827,17.827,17.81,17.81,100000.0
2008-05-23 00:59:00,17.85,17.874,17.85,17.874,100000.0
2008-05-23 01:00:00,17.823,17.883,17.787,17.849,550000.0
2008-05-23 01:02:00,17.874,17.888,17.821,17.821,200000.0
2008-05-23 01:03:00,17.838,17.891,17.78,17.78,150000.0
2008-05-23 01:05:00,17.874,17.874,17.799,17.832,450000.0
2008-05-23 01:06:00,17.853,17.913,17.817,17.868,300000.0
2008-05-23 01:10:00,17.838,17.883,17.753,17.811,500000.0
2008-05-23 01:11:00,17.85,17.907,17.85,17.907,100000.0
2008-05-23 01:15:00,17.789,17.917,17.789,17.879,500000.0
2008-05-23 01:17:00,17.868,17.923,17.781,17.909,200000.0
2008-05-23 01:20:00,17.749,17.85,17.749,17.85,100000.0
2008-05-23 01:21:00,17.842,17.883,17.793,17.836,300000.0
2008-05-23 01:22:00,17.857,17.895,17.793,17.87,450000.0
2008-05-23 01:23:00,17.881,17.894,17.804,17.804,150000.0
2008-05-23 01:30:00,17.883,17.903,17.792,17.903,400000.0
2008-05-23 01:34:00,17.86,17.892,17.79,17.79,300000.0
2008-05-23 01:35:00,17.877,17.908,17.808,17.875,350000.0
2008-05-23 01:40:00,17.858,17.897,17.763,17.897,500000.0
2008-05-23 01:41:00,17.839,17.897,17.818,17.852,400000.0
2008-05-23 01:42:00,17.785,17.891,17.785,17.865,350000.0
2008-05-23 01:43:00,17.813,17.901,17.777,17.901,300000.0
2008-05-23 01:44:00,17.915,17.952,17.807,17.807,500000.0
2008-05-23 01:46:00,17.884,17.892,17.776,17.851,500000.0
2008-05-23 01:48:00,17.797,17.894,17.797,17.894,150000.0
2008-05-23 01:50:00,17.869,17.902,17.827,17.846,350000.0
2008-05-23 01:52:00,17.826,17.826,17.806,17.806,100000.0
2008-05-23 01:53:00,17.915,17.937,17.899,17.937,400000.0
2008-05-23 01:54:00,17.903,17.912,17.804,17.822,350000.0
2008-05-23 01:58:00,17.801,17.883,17.801,17.883,150000.0
2008-05-23 01:59:00,17.883,17.906,17.853,17.898,400000.0
2008-05-23 02:00:00,17.883,17.933,17.836,17.877,350000.0
2008-05-23 02:01:00,17.898,17.898,17.809,17.818,400000.0
2008-05-23 02:02:00,17.866,17.916,17.84,17.86,350000.0
2008-05-23 02:03:00,17.837,17.911,17.829,17.829,350000.0
2008-05-23 02:04:00,17.815,17.88,17.758,17.81,550000.0
2008-05-23 02:05:00,17.85,17.908,17.849,17.902,350000.0
2008-05-23 02:06:00,17.914,17.914,17.832,17.832,150000.0
2008-05-23 02:07:00,17.859,17.895,17.811,17.895,250000.0
2008-05-23 02:08:00,17.786,17.786,17.786,17.786,50000.0
2008-05-23 02:09:00,17.849,17.899,17.815,17.819,250000.0
2008-05-23 02:10:00,17.817,17.885,17.761,17.8,250000.0
2008-05-23 02:11:00,17.891,17.891,17.891,17.891,50000.0
2008-05-23 02:12:00,17.886,17.924,17.804,17.869,550000.0
2008-05-23 02:14:00,17.862,17.878,17.789,17.789,300000.0
2008-05-23 02:15:00,17.76,17.864,17.743,17.743,350000.0
2008-05-23 02:16:00,17.784,17.884,17.734,17.862,300000.0
2008-05-23 02:17:00,17.812,17.9,17.812,17.9,100000.0
2008-05-23 02:18:00,17.878,17.894,17.822,17.894,350000.0
2008-05-23 02:19:00,17.801,17.914,17.743,17.807,900000.0
2008-05-23 02:20:00,17.849,17.849,17.749,17.812,250000.0
2008-05-23 02:21:00,17.862,17.862,17.811,17.811,100000.0
2008-05-23 02:22:00,17.843,17.843,17.811,17.811,100000.0
2008-05-23 02:24:00,17.822,17.842,17.754,17.801,300000.0
2008-05-23 02:25:00,17.828,17.924,17.772,17.796,550000.0
2008-05-23 02:26:00,17.853,17.862,17.724,17.853,500000.0
2008-05-23 02:27:00,17.892,17.892,17.892,17.892,50000.0
2008-05-23 02:28:00,17.884,17.894,17.792,17.853,500000.0
2008-05-23 02:29:00,17.833,17.894,17.8,17.874,500000.0
2008-05-23 02:30:00,17.861,17.888,17.759,17.759,150000.0
2008-05-23 02:31:00,17.886,17.893,17.802,17.87,400000.0
2008-05-23 02:32:00,17.786,17.92,17.776,17.851,400000.0
2008-05-23 02:33:00,17.869,17.869,17.75,17.855,350000.0
2008-05-23 02:34:00,17.844,17.869,17.744,17.792,550000.0
2008-05-23 02:35:00,17.822,17.881,17.778,17.815,300000.0
2008-05-23 02:36:00,17.844,17.852,17.793,17.793,350000.0
2008-05-23 02:37:00,17.847,17.902,17.798,17.85,500000.0
2008-05-23 02:39:00,17.826,17.87,17.805,17.855,200000.0
2008-05-23 02:40:00,17.769,17.79,17.769,17.79,100000.0
2008-05-23 02:41:00,17.884,17.892,17.81,17.892,450000.0
2008-05-23 02:42:00,17.824,17.867,17.725,17.856,500000.0
2008-05-23 02:43:00,17.811,17.874,17.77,17.77,300000.0
2008-05-23 02:44:00,17.789,17.863,17.786,17.811,300000.0
2008-05-23 02:45:00,17.793,17.888,17.762,17.762,450000.0
2008-05-23 02:46:00,17.78,17.85,17.78,17.795,350000.0
2008-05-23 02:47:00,17.747,17.849,17.747,17.849,350000.0
2008-05-23 02:48:00,17.848,17.882,17.772,17.868,350000.0
2008-05-23 02:50:00,17.787,17.868,17.787,17.81,350000.0
2008-05-23 02:51:00,17.84,17.84,17.781,17.781,100000.0
2008-05-23 02:52:00,17.819,17.865,17.808,17.808,300000.0
2008-05-23 02:54:00,17.856,17.856,17.825,17.841,150000.0
2008-05-23 02:55:00,17.719,17.847,17.719,17.847,450000.0
2008-05-23 02:56:00,17.823,17.826,17.725,17.794,300000.0
2008-05-23 02:57:00,17.73,17.843,17.73,17.843,350000.0
2008-05-23 02:58:00,17.869,17.899,17.792,17.792,350000.0
2008-05-23 02:59:00,17.872,17.872,17.725,17.82,200000.0
2008-05-23 03:00:00,17.833,17.836,17.748,17.748,550000.0
2008-05-23 03:01:00,17.776,17.864,17.711,17.769,800000.0
2008-05-23 03:02:00,17.83,17.871,17.773,17.773,250000.0
2008-05-23 03:04:00,17.815,17.829,17.75,17.779,350000.0
2008-05-23 03:06:00,17.823,17.845,17.723,17.845,700000.0
2008-05-23 03:08:00,17.819,17.859,17.711,17.801,750000.0
2008-05-23 03:09:00,17.775,17.816,17.732,17.762,550000.0
2008-05-23 03:10:00,17.826,17.865,17.726,17.814,550000.0
2008-05-23 03:11:00,17.842,17.842,17.813,17.813,300000.0
2008-05-23 03:12:00,17.838,17.879,17.719,17.828,300000.0
2008-05-23 03:13:00,17.803,17.803,17.758,17.758,100000.0
2008-05-23 03:14:00,17.716,17.839,17.697,17.697,500000.0
2008-05-23 03:15:00,17.817,17.847,17.738,17.822,300000.0
2008-05-23 03:16:00,17.722,17.864,17.722,17.852,550000.0
2008-05-23 03:17:00,17.814,17.837,17.684,17.837,350000.0
2008-05-23 03:18:00,17.773,17.853,17.773,17.783,350000.0
2008-05-23 03:19:00,17.71,17.786,17.636,17.786,1300000.0
2008-05-23 03:20:00,17.759,17.832,17.739,17.741,350000.0
2008-05-23 03:21:00,17.766,17.837,17.766,17.806,300000.0
2008-05-23 03:22:00,17.74,17.838,17.712,17.838,350000.0
2008-05-23 03:23:00,17.844,17.857,17.736,17.857,400000.0
2008-05-23 03:24:00,17.843,17.849,17.757,17.757,150000.0
2008-05-23 03:25:00,17.731,17.846,17.731,17.761,350000.0
2008-05-23 03:26:00,17.814,17.866,17.775,17.804,400000.0
2008-05-23 03:27:00,17.763,17.838,17.753,17.786,300000.0
2008-05-23 03:28:00,17.833,17.836,17.739,17.809,550000.0
2008-05-23 03:29:00,17.799,17.843,17.765,17.765,350000.0
2008-05-23 03:30:00,17.812,17.854,17.801,17.801,400000.0
2008-05-23 03:31:00,17.759,17.856,17.759,17.856,150000.0
2008-05-23 03:32:00,17.816,17.849,17.711,17.711,450000.0
2008-05-23 03:33:00,17.723,17.853,17.723,17.731,550000.0
2008-05-23 03:34:00,17.808,17.831,17.808,17.831,100000.0
2008-05-23 03:35:00,17.82,17.855,17.788,17.855,350000.0
2008-05-23 03:36:00,17.845,17.864,17.802,17.859,450000.0
2008-05-23 03:40:00,17.818,17.855,17.775,17.797,350000.0
2008-05-23 03:41:00,17.796,17.796,17.777,17.777,100000.0
2008-05-23 03:42:00,17.819,17.852,17.777,17.796,350000.0
2008-05-23 03:44:00,17.816,17.849,17.774,17.793,350000.0
2008-05-23 03:47:00,17.835,17.859,17.776,17.776,400000.0
2008-05-23 03:48:00,17.719,17.853,17.719,17.748,200000.0
2008-05-23 03:49:00,17.806,17.828,17.746,17.778,600000.0
2008-05-23 03:50:00,17.832,17.881,17.756,17.861,500000.0
2008-05-23 03:51:00,17.825,17.839,17.781,17.839,450000.0
2008-05-23 03:52:00,17.834,17.834,17.723,17.723,250000.0
2008-05-23 03:53:00,17.784,17.87,17.721,17.87,250000.0
2008-05-23 03:54:00,17.758,17.868,17.758,17.834,200000.0
2008-05-23 03:55:00,17.757,17.847,17.752,17.847,500000.0
2008-05-23 03:56:00,17.785,17.846,17.72,17.846,400000.0
2008-05-23 03:57:00,17.836,17.836,17.774,17.781,300000.0
2008-05-23 03:58:00,17.862,17.895,17.783,17.805,500000.0
2008-05-23 03:59:00,17.719,17.811,17.719,17.797,250000.0
2008-05-23 04:00:00,17.832,17.859,17.821,17.821,200000.0
2008-05-23 04:01:00,17.817,17.854,17.817,17.854,100000.0
2008-05-23 04:02:00,17.772,17.831,17.703,17.757,400000.0
2008-05-23 04:03:00,17.839,17.839,17.688,17.805,350000.0
2008-05-23 04:04:00,17.785,17.851,17.785,17.821,400000.0
2008-05-23 04:05:00,17.809,17.838,17.707,17.783,500000.0
2008-05-23 04:06:00,17.813,17.855,17.775,17.819,400000.0
2008-05-23 04:07:00,17.824,17.873,17.792,17.792,500000.0
2008-05-23 04:08:00,17.737,17.818,17.737,17.774,200000.0
2008-05-23 04:09:00,17.744,17.827,17.708,17.827,500000.0
2008-05-23 04:10:00,17.814,17.849,17.755,17.846,300000.0
2008-05-23 04:11:00,17.8,17.831,17.784,17.795,450000.0
2008-05-23 04:12:00,17.773,17.836,17.773,17.798,200000.0
2008-05-23 04:13:00,17.843,17.843,17.794,17.841,200000.0
2008-05-23 04:16:00,17.812,17.842,17.79,17.842,150000.0
2008-05-23 04:18:00,17.815,17.861,17.773,17.802,350000.0
2008-05-23 04:20:00,17.776,17.867,17.776,17.797,350000.0
2008-05-23 04:22:00,17.767,17.859,17.767,17.797,350000.0
2008-05-23 04:23:00,17.841,17.858,17.769,17.769,400000.0
2008-05-23 04:24:00,17.794,17.863,17.772,17.844,500000.0
2008-05-23 04:25:00,17.738,17.813,17.738,17.742,350000.0
2008-05-23 04:26:00,17.75,17.815,17.704,17.742,550000.0
2008-05-23 04:28:00,17.829,17.829,17.823,17.823,100000.0
2008-05-23 04:29:00,17.803,17.836,17.786,17.831,400000.0
2008-05-23 04:30:00,17.798,17.798,17.798,17.798,50000.0
2008-05-23 04:31:00,17.807,17.807,17.806,17.806,100000.0
2008-05-23 04:34:00,17.804,17.837,17.762,17.781,350000.0
2008-05-23 04:36:00,17.764,17.839,17.764,17.783,350000.0
2008-05-23 04:37:00,17.797,17.797,17.734,17.734,100000.0
2008-05-23 04:39:00,17.749,17.821,17.705,17.781,500000.0
2008-05-23 04:40:00,17.743,17.774,17.743,17.774,100000.0
2008-05-23 04:41:00,17.744,17.744,17.737,17.737,100000.0
2008-05-23 04:43:00,17.801,17.814,17.768,17.814,250000.0
2008-05-23 04:44:00,17.777,17.813,17.657,17.73,650000.0
2008-05-23 04:46:00,17.83,17.83,17.709,17.798,250000.0
2008-05-23 04:47:00,17.806,17.824,17.756,17.824,150000.0
2008-05-23 04:48:00,17.763,17.825,17.682,17.825,200000.0
2008-05-23 04:49:00,17.836,17.839,17.744,17.834,650000.0
2008-05-23 04:50:00,17.756,17.824,17.73,17.73,250000.0
2008-05-23 04:51:00,17.729,17.838,17.729,17.799,400000.0
2008-05-23 04:52:00,17.841,17.848,17.718,17.765,350000.0
2008-05-23 04:53:00,17.76,17.826,17.719,17.826,200000.0
2008-05-23 04:54:00,17.773,17.865,17.75,17.838,350000.0
2008-05-23 04:55:00,17.75,17.836,17.729,17.729,300000.0
2008-05-23 04:56:00,17.818,17.825,17.786,17.791,350000.0
2008-05-23 04:57:00,17.836,17.841,17.711,17.754,850000.0
2008-05-23 04:58:00,17.846,17.851,17.742,17.851,400000.0
2008-05-23 04:59:00,17.792,17.792,17.788,17.788,150000.0
2008-05-23 05:00:00,17.833,17.833,17.728,17.753,300000.0
2008-05-23 05:01:00,17.807,17.851,17.774,17.774,350000.0
2008-05-23 05:03:00,17.809,17.842,17.767,17.786,350000.0
2008-05-23 05:06:00,17.777,17.852,17.777,17.796,350000.0
2008-05-23 05:08:00,17.857,17.857,17.714,17.714,200000.0
2008-05-23 05:09:00,17.797,17.829,17.773,17.829,450000.0
2008-05-23 05:10:00,17.825,17.86,17.717,17.72,300000.0
2008-05-23 05:11:00,17.774,17.856,17.728,17.753,500000.0
2008-05-23 05:12:00,17.788,17.817,17.717,17.717,200000.0
2008-05-23 05:13:00,17.813,17.845,17.813,17.845,100000.0
2008-05-23 05:14:00,17.747,17.747,17.747,17.747,50000.0
2008-05-23 05:15:00,17.717,17.826,17.717,17.826,100000.0
2008-05-23 05:16:00,17.762,17.833,17.71,17.833,300000.0
2008-05-23 05:17:00,17.756,17.82,17.754,17.811,200000.0
2008-05-23 05:18:00,17.752,17.875,17.737,17.737,300000.0
2008-05-23 05:19:00,17.833,17.863,17.727,17.727,300000.0
2008-05-23 05:20:00,17.722,17.851,17.722,17.737,250000.0
2008-05-23 05:21:00,17.796,17.796,17.744,17.744,150000.0
2008-05-23 05:22:00,17.756,17.833,17.732,17.796,250000.0
2008-05-23 05:23:00,17.812,17.812,17.711,17.711,100000.0
2008-05-23 05:24:00,17.851,17.851,17.851,17.851,50000.0
2008-05-23 05:29:00,17.783,17.874,17.726,17.78,700000.0
2008-05-23 05:30:00,17.784,17.784,17.713,17.741,150000.0
2008-05-23 05:31:00,17.744,17.851,17.744,17.826,300000.0
2008-05-23 05:32:00,17.85,17.85,17.777,17.815,300000.0
2008-05-23 05:33:00,17.789,17.826,17.789,17.826,300000.0
2008-05-23 05:34:00,17.832,17.832,17.829,17.829,100000.0
2008-05-23 05:35:00,17.778,17.864,17.721,17.864,200000.0
2008-05-23 05:36:00,17.817,17.817,17.778,17.778,100000.0
2008-05-23 05:37:00,17.835,17.882,17.8,17.822,350000.0
2008-05-23 05:38:00,17.78,17.833,17.76,17.833,350000.0
2008-05-23 05:39:00,17.858,17.858,17.745,17.836,600000.0
2008-05-23 05:40:00,17.761,17.842,17.761,17.772,300000.0
2008-05-23 05:41:00,17.744,17.826,17.744,17.826,150000.0
2008-05-23 05:43:00,17.764,17.839,17.726,17.839,300000.0
2008-05-23 05:44:00,17.868,17.868,17.781,17.811,200000.0
2008-05-23 05:45:00,17.801,17.801,17.801,17.801,50000.0
2008-05-23 05:46:00,17.794,17.87,17.754,17.78,400000.0
2008-05-23 05:47:00,17.791,17.872,17.791,17.852,250000.0
2008-05-23 05:48:00,17.773,17.816,17.734,17.816,300000.0
2008-05-23 05:50:00,17.706,17.856,17.706,17.856,100000.0
2008-05-23 05:51:00,17.769,17.864,17.769,17.792,400000.0
2008-05-23 05:52:00,17.844,17.844,17.717,17.767,550000.0
2008-05-23 05:53:00,17.762,17.844,17.762,17.844,150000.0
2008-05-23 05:54:00,17.831,17.831,17.831,17.831,50000.0
2008-05-23 05:55:00,17.812,17.812,17.795,17.795,100000.0
2008-05-23 05:56:00,17.756,17.81,17.717,17.757,300000.0
2008-05-23 05:57:00,17.784,17.866,17.784,17.817,150000.0
2008-05-23 06:00:00,17.819,17.844,17.767,17.792,350000.0
2008-05-23 06:02:00,17.85,17.85,17.725,17.848,350000.0
2008-05-23 06:03:00,17.853,17.897,17.791,17.864,650000.0
2008-05-23 06:04:00,17.768,17.884,17.768,17.784,300000.0
2008-05-23 06:05:00,17.791,17.874,17.782,17.871,650000.0
2008-05-23 06:06:00,17.768,17.837,17.765,17.814,300000.0
2008-05-23 06:07:00,17.767,17.87,17.753,17.87,400000.0
2008-05-23 06:08:00,17.833,17.89,17.774,17.871,400000.0
2008-05-23 06:09:00,17.801,17.87,17.728,17.795,950000.0
2008-05-23 06:10:00,17.816,17.869,17.729,17.842,650000.0
2008-05-23 06:11:00,17.793,17.895,17.761,17.843,350000.0
2008-05-23 06:12:00,17.825,17.874,17.78,17.85,750000.0
2008-05-23 06:13:00,17.828,17.839,17.75,17.832,300000.0
2008-05-23 06:14:00,17.834,17.876,17.736,17.842,600000.0
2008-05-23 06:15:00,17.856,17.871,17.727,17.869,450000.0
2008-05-23 06:20:00,17.839,17.872,17.797,17.816,350000.0
2008-05-23 06:22:00,17.861,17.877,17.8,17.815,350000.0
2008-05-23 06:23:00,17.869,17.869,17.81,17.81,100000.0
2008-05-23 06:24:00,17.81,17.86,17.805,17.805,300000.0
2008-05-23 06:25:00,17.79,17.871,17.79,17.79,350000.0
2008-05-23 06:28:00,17.83,17.83,17.738,17.738,100000.0
2008-05-23 06:29:00,17.761,17.863,17.761,17.854,250000.0
2008-05-23 06:30:00,17.726,17.726,17.726,17.726,50000.0
2008-05-23 06:31:00,17.763,17.874,17.763,17.874,200000.0
2008-05-23 06:32:00,17.873,17.881,17.748,17.881,150000.0
2008-05-23 06:34:00,17.84,17.876,17.754,17.754,250000.0
2008-05-23 06:35:00,17.784,17.867,17.773,17.867,350000.0
2008-05-23 06:38:00,17.837,17.88,17.798,17.798,250000.0
2008-05-23 06:39:00,17.751,17.87,17.735,17.83,700000.0
2008-05-23 06:40:00,17.75,17.826,17.75,17.759,150000.0
2008-05-23 06:41:00,17.859,17.859,17.741,17.783,300000.0
2008-05-23 06:42:00,17.773,17.869,17.716,17.716,700000.0
2008-05-23 06:43:00,17.808,17.833,17.808,17.833,150000.0
2008-05-23 06:45:00,17.832,17.854,17.736,17.833,450000.0
2008-05-23 06:46:00,17.761,17.874,17.746,17.874,450000.0
2008-05-23 06:47:00,17.851,17.851,17.685,17.706,400000.0
2008-05-23 06:48:00,17.848,17.902,17.757,17.757,350000.0
2008-05-23 06:50:00,17.869,17.87,17.726,17.87,400000.0
2008-05-23 06:51:00,17.856,17.856,17.781,17.781,100000.0
2008-05-23 06:52:00,17.807,17.854,17.769,17.819,250000.0
2008-05-23 06:53:00,17.859,17.868,17.793,17.868,250000.0
2008-05-23 06:54:00,17.882,17.882,17.718,17.746,300000.0
2008-05-23 06:55:00,17.796,17.863,17.704,17.705,500000.0
2008-05-23 06:56:00,17.764,17.889,17.764,17.889,100000.0
2008-05-23 06:57:00,17.791,17.869,17.771,17.837,350000.0
2008-05-23 06:58:00,17.806,17.848,17.768,17.768,350000.0
2008-05-23 06:59:00,17.779,17.869,17.779,17.836,350000.0
2008-05-23 07:00:00,17.855,17.855,17.715,17.818,350000.0
2008-05-23 07:01:00,17.861,17.861,17.753,17.753,100000.0
2008-05-23 07:03:00,17.816,17.858,17.749,17.858,150000.0
2008-05-23 07:04:00,17.824,17.885,17.783,17.848,550000.0
2008-05-23 07:05:00,17.812,17.836,17.759,17.836,400000.0
2008-05-23 07:06:00,17.87,17.87,17.721,17.819,400000.0
2008-05-23 07:07:00,17.792,17.792,17.668,17.783,400000.0
2008-05-23 07:08:00,17.816,17.878,17.74,17.74,550000.0
2008-05-23 07:09:00,17.848,17.862,17.771,17.811,550000.0
2008-05-23 07:10:00,17.798,17.798,17.684,17.789,300000.0
2008-05-23 07:11:00,17.786,17.856,17.73,17.767,400000.0
2008-05-23 07:12:00,17.86,17.86,17.749,17.767,500000.0
2008-05-23 07:13:00,17.803,17.81,17.72,17.72,350000.0
2008-05-23 07:14:00,17.715,17.8,17.695,17.695,350000.0
2008-05-23 07:15:00,17.722,17.828,17.722,17.762,450000.0
2008-05-23 07:16:00,17.84,17.861,17.787,17.852,200000.0
2008-05-23 07:17:00,17.804,17.83,17.776,17.786,350000.0
2008-05-23 07:18:00,17.782,17.809,17.719,17.805,350000.0
2008-05-23 07:19:00,17.811,17.82,17.69,17.819,650000.0
2008-05-23 07:20:00,17.79,17.853,17.714,17.76,250000.0
2008-05-23 07:21:00,17.833,17.851,17.713,17.832,450000.0
2008-05-23 07:22:00,17.845,17.853,17.748,17.838,550000.0
2008-05-23 07:23:00,17.784,17.857,17.784,17.807,250000.0
2008-05-23 07:24:00,17.814,17.885,17.752,17.761,400000.0
2008-05-23 07:25:00,17.786,17.84,17.708,17.715,500000.0
2008-05-23 07:26:00,17.822,17.846,17.772,17.788,400000.0
2008-05-23 07:27:00,17.831,17.874,17.751,17.874,450000.0
2008-05-23 07:28:00,17.844,17.87,17.751,17.856,250000.0
2008-05-23 07:29:00,17.796,17.884,17.796,17.856,600000.0
2008-05-23 07:30:00,17.825,17.904,17.759,17.858,500000.0
2008-05-23 07:31:00,17.81,17.889,17.787,17.877,300000.0
2008-05-23 07:32:00,17.784,17.875,17.779,17.848,650000.0
2008-05-23 07:33:00,17.885,17.885,17.743,17.876,150000.0
2008-05-23 07:34:00,17.834,17.913,17.764,17.801,500000.0
2008-05-23 07:35:00,17.872,17.899,17.768,17.768,350000.0
2008-05-23 07:36:00,17.897,17.899,17.86,17.86,150000.0
2008-05-23 07:37:00,17.844,17.853,17.718,17.853,550000.0
2008-05-23 07:38:00,17.773,17.874,17.763,17.772,400000.0
2008-05-23 07:39:00,17.855,17.855,17.696,17.815,450000.0
2008-05-23 07:40:00,17.849,17.897,17.751,17.782,500000.0
2008-05-23 07:41:00,17.834,17.849,17.761,17.827,350000.0
2008-05-23 07:42:00,17.748,17.866,17.748,17.866,250000.0
2008-05-23 07:43:00,17.796,17.894,17.759,17.862,300000.0
2008-05-23 07:44:00,17.841,17.841,17.755,17.798,300000.0
2008-05-23 07:45:00,17.761,17.859,17.72,17.766,400000.0
2008-05-23 07:46:00,17.779,17.882,17.763,17.848,550000.0
2008-05-23 07:47:00,17.764,17.853,17.764,17.797,250000.0
2008-05-23 07:48:00,17.888,17.896,17.784,17.784,450000.0
2008-05-23 07:49:00,17.917,17.929,17.801,17.875,500000.0
2008-05-23 07:50:00,17.845,17.904,17.781,17.784,1050000.0
2008-05-23 07:51:00,17.811,17.858,17.811,17.858,150000.0
2008-05-23 07:52:00,17.823,17.901,17.792,17.815,450000.0
2008-05-23 07:53:00,17.853,17.887,17.786,17.851,500000.0
2008-05-23 07:54:00,17.892,17.894,17.756,17.876,400000.0
2008-05-23 07:55:00,17.82,17.865,17.78,17.85,350000.0
2008-05-23 07:56:00,17.895,17.895,17.809,17.879,250000.0
2008-05-23 07:57:00,17.875,17.922,17.782,17.853,400000.0
2008-05-23 07:58:00,17.909,17.909,17.772,17.876,350000.0
2008-05-23 07:59:00,17.893,17.893,17.763,17.863,500000.0
2008-05-23 08:00:00,17.889,17.928,17.807,17.919,400000.0
2008-05-23 08:01:00,17.8,17.908,17.78,17.873,650000.0
2008-05-23 08:02:00,17.825,17.959,17.803,17.803,400000.0
2008-05-23 08:03:00,17.856,17.913,17.775,17.824,650000.0
2008-05-23 08:04:00,17.845,17.9,17.769,17.83,500000.0
2008-05-23 08:05:00,17.81,17.937,17.81,17.884,550000.0
2008-05-23 08:06:00,17.89,17.912,17.789,17.836,450000.0
2008-05-23 08:07:00,17.882,17.982,17.811,17.83,500000.0
2008-05-23 08:08:00,17.856,17.925,17.856,17.925,150000.0
2008-05-23 08:09:00,17.923,17.944,17.814,17.829,600000.0
2008-05-23 08:10:00,17.852,17.932,17.795,17.795,350000.0
2008-05-23 08:11:00,17.895,17.908,17.781,17.861,550000.0
2008-05-23 08:12:00,17.793,17.906,17.793,17.876,650000.0
2008-05-23 08:13:00,17.859,17.92,17.792,17.92,700000.0
2008-05-23 08:14:00,17.916,17.921,17.847,17.865,450000.0
2008-05-23 08:15:00,17.879,17.885,17.735,17.852,550000.0
2008-05-23 08:16:00,17.866,17.908,17.787,17.791,700000.0
2008-05-23 08:17:00,17.925,17.927,17.841,17.884,500000.0
2008-05-23 08:18:00,17.835,17.919,17.773,17.773,250000.0
2008-05-23 08:19:00,17.837,17.899,17.804,17.899,450000.0
2008-05-23 08:20:00,17.823,17.921,17.782,17.855,400000.0
2008-05-23 08:21:00,17.827,17.875,17.827,17.875,100000.0
2008-05-23 08:22:00,17.823,17.896,17.805,17.895,250000.0
2008-05-23 08:23:00,17.799,17.897,17.799,17.897,300000.0
2008-05-23 08:24:00,17.839,17.923,17.781,17.803,650000.0
2008-05-23 08:25:00,17.918,17.918,17.836,17.914,200000.0
2008-05-23 08:26:00,17.791,17.902,17.76,17.79,500000.0
2008-05-23 08:27:00,17.8,17.969,17.8,17.837,500000.0
2008-05-23 08:28:00,17.88,17.912,17.779,17.884,700000.0
2008-05-23 08:29:00,17.777,17.878,17.714,17.839,500000.0
2008-05-23 08:30:00,17.763,17.879,17.732,17.761,450000.0
2008-05-23 08:31:00,17.765,17.87,17.759,17.787,450000.0
2008-05-23 08:32:00,17.868,17.894,17.751,17.865,450000.0
2008-05-23 08:33:00,17.853,17.908,17.798,17.895,550000.0
2008-05-23 08:34:00,17.86,17.874,17.768,17.768,150000.0
2008-05-23 08:35:00,17.791,17.89,17.791,17.874,250000.0
2008-05-23 08:37:00,17.891,17.9,17.781,17.887,500000.0
2008-05-23 08:38:00,17.869,17.91,17.767,17.872,400000.0
2008-05-23 08:39:00,17.859,17.859,17.745,17.796,550000.0
2008-05-23 08:40:00,17.894,17.935,17.815,17.86,650000.0
2008-05-23 08:41:00,17.805,17.899,17.792,17.887,400000.0
2008-05-23 08:42:00,17.859,17.905,17.798,17.798,550000.0
2008-05-23 08:44:00,17.894,17.924,17.847,17.847,350000.0
2008-05-23 08:45:00,17.821,17.943,17.821,17.908,400000.0
2008-05-23 08:46:00,17.879,17.945,17.805,17.831,600000.0
2008-05-23 08:47:00,17.914,17.914,17.77,17.77,350000.0
2008-05-23 08:48:00,17.898,17.905,17.816,17.894,550000.0
2008-05-23 08:49:00,17.856,17.923,17.808,17.861,450000.0
2008-05-23 08:50:00,17.834,17.907,17.774,17.825,550000.0
2008-05-23 08:51:00,17.895,17.903,17.794,17.862,300000.0
2008-05-23 08:52:00,17.869,17.906,17.786,17.889,350000.0
2008-05-23 08:53:00,17.898,17.898,17.76,17.777,450000.0
2008-05-23 08:54:00,17.836,17.918,17.807,17.891,550000.0
2008-05-23 08:55:00,17.77,17.866,17.764,17.803,450000.0
2008-05-23 08:56:00,17.89,17.89,17.757,17.889,400000.0
2008-05-23 08:57:00,17.799,17.915,17.79,17.833,550000.0
2008-05-23 08:58:00,17.881,17.885,17.804,17.844,550000.0
2008-05-23 08:59:00,17.905,17.905,17.835,17.835,350000.0
2008-05-23 09:00:00,17.85,17.967,17.85,17.882,600000.0
2008-05-23 09:01:00,17.827,17.92,17.797,17.82,300000.0
2008-05-23 09:02:00,17.881,17.906,17.796,17.796,500000.0
2008-05-23 09:03:00,17.841,17.948,17.839,17.91,400000.0
2008-05-23 09:04:00,17.919,17.919,17.811,17.853,350000.0
2008-05-23 09:05:00,17.899,17.914,17.778,17.914,350000.0
2008-05-23 09:06:00,17.842,17.916,17.838,17.916,400000.0
2008-05-23 09:07:00,17.857,17.945,17.816,17.816,400000.0
2008-05-23 09:08:00,17.851,17.944,17.813,17.882,250000.0
2008-05-23 09:09:00,17.89,17.93,17.788,17.93,950000.0
2008-05-23 09:10:00,17.854,17.899,17.733,17.83,450000.0
2008-05-23 09:11:00,17.831,17.906,17.787,17.81,350000.0
2008-05-23 09:12:00,17.908,17.981,17.813,17.952,450000.0
2008-05-23 09:13:00,17.861,17.893,17.776,17.893,250000.0
2008-05-23 09:14:00,17.875,17.924,17.792,17.924,350000.0
2008-05-23 09:15:00,17.887,17.981,17.827,17.852,500000.0
2008-05-23 09:16:00,17.943,17.943,17.82,17.82,450000.0
2008-05-23 09:17:00,17.955,17.975,17.885,17.896,300000.0
2008-05-23 09:18:00,17.921,17.931,17.846,17.875,300000.0
2008-05-23 09:19:00,17.951,17.962,17.867,17.962,350000.0
2008-05-23 09:20:00,17.857,17.958,17.857,17.898,500000.0
2008-05-23 09:21:00,17.872,17.963,17.827,17.956,500000.0
2008-05-23 09:22:00,17.943,17.979,17.863,17.936,600000.0
2008-05-23 09:23:00,17.923,17.997,17.844,17.995,350000.0
2008-05-23 09:24:00,17.962,17.98,17.859,17.944,550000.0
2008-05-23 09:25:00,17.986,18.026,17.878,17.904,450000.0
2008-05-23 09:26:00,18.006,18.006,17.86,17.96,350000.0
2008-05-23 09:27:00,17.872,17.998,17.872,17.998,250000.0
2008-05-23 09:28:00,17.945,17.988,17.906,17.974,450000.0
2008-05-23 09:29:00,17.973,17.997,17.877,17.991,400000.0
2008-05-23 09:30:00,17.915,17.977,17.885,17.896,700000.0
2008-05-23 09:31:00,17.892,17.979,17.851,17.851,450000.0
2008-05-23 09:32:00,17.898,18.024,17.898,17.939,350000.0
2008-05-23 09:33:00,17.87,18.018,17.87,17.933,550000.0
2008-05-23 09:34:00,17.946,18.032,17.89,17.89,350000.0
2008-05-23 09:35:00,17.895,18.055,17.895,17.954,550000.0
2008-05-23 09:36:00,17.938,17.969,17.916,17.935,550000.0
2008-05-23 09:37:00,17.938,17.938,17.938,17.938,50000.0
2008-05-23 09:38:00,17.891,18.0,17.859,18.0,250000.0
2008-05-23 09:39:00,17.97,18.027,17.916,18.005,400000.0
2008-05-23 09:40:00,18.01,18.01,17.883,17.895,450000.0
2008-05-23 09:41:00,17.973,18.023,17.9,18.023,350000.0
2008-05-23 09:42:00,17.919,18.004,17.9,17.948,500000.0
2008-05-23 09:43:00,17.916,18.002,17.914,17.914,400000.0
2008-05-23 09:44:00,18.015,18.031,17.89,18.015,400000.0
2008-05-23 09:45:00,17.96,18.013,17.934,17.972,350000.0
2008-05-23 09:46:00,17.9,17.988,17.893,17.947,350000.0
2008-05-23 09:47:00,17.929,17.98,17.883,17.894,400000.0
2008-05-23 09:48:00,18.031,18.031,17.911,17.95,450000.0
2008-05-23 09:49:00,17.986,18.002,17.904,17.904,350000.0
2008-05-23 09:50:00,18.006,18.06,17.941,18.026,300000.0
2008-05-23 09:51:00,17.906,18.015,17.894,17.935,300000.0
2008-05-23 09:52:00,17.912,17.99,17.858,17.99,350000.0
2008-05-23 09:53:00,17.993,18.034,17.904,17.976,550000.0
2008-05-23 09:54:00,18.021,18.026,17.906,17.991,350000.0
2008-05-23 09:55:00,18.029,18.038,17.905,17.999,350000.0
2008-05-23 09:56:00,17.953,18.021,17.953,18.021,200000.0
2008-05-23 09:57:00,17.979,18.063,17.94,17.94,400000.0
2008-05-23 09:58:00,18.037,18.037,17.926,17.976,300000.0
2008-05-23 09:59:00,18.067,18.108,17.953,17.994,650000.0
2008-05-23 10:00:00,17.926,18.058,17.926,18.041,350000.0
2008-05-23 10:01:00,17.93,18.061,17.917,18.061,550000.0
2008-05-23 10:02:00,17.995,18.047,17.915,17.972,500000.0
2008-05-23 10:03:00,18.03,18.045,17.907,17.907,550000.0
2008-05-23 10:04:00,17.976,18.051,17.948,17.948,550000.0
2008-05-23 10:05:00,17.933,17.972,17.933,17.972,100000.0
2008-05-23 10:06:00,17.986,18.067,17.943,18.064,400000.0
2008-05-23 10:07:00,17.978,18.068,17.958,18.068,350000.0
2008-05-23 10:08:00,17.96,18.035,17.913,17.937,500000.0
2008-05-23 10:09:00,17.963,18.047,17.9,18.047,600000.0
2008-05-23 10:10:00,18.044,18.067,17.968,18.011,350000.0
2008-05-23 10:11:00,18.046,18.046,17.922,17.986,400000.0
2008-05-23 10:12:00,17.977,18.051,17.932,18.03,500000.0
2008-05-23 10:13:00,17.945,18.053,17.899,18.053,750000.0
2008-05-23 10:14:00,17.996,18.071,17.996,18.071,400000.0
2008-05-23 10:15:00,17.925,18.083,17.919,18.053,500000.0
2008-05-23 10:16:00,18.039,18.055,17.921,18.038,500000.0
2008-05-23 10:17:00,17.957,18.04,17.942,17.964,350000.0
2008-05-23 10:18:00,17.961,18.034,17.879,17.983,550000.0
2008-05-23 10:19:00,18.055,18.055,17.93,18.052,450000.0
2008-05-23 10:20:00,17.963,18.021,17.927,17.927,550000.0
2008-05-23 10:21:00,18.004,18.007,17.872,18.007,500000.0
2008-05-23 10:22:00,17.989,18.028,17.92,17.998,400000.0
2008-05-23 10:23:00,17.975,18.044,17.945,17.945,250000.0
2008-05-23 10:24:00,18.037,18.051,17.902,18.031,400000.0
2008-05-23 10:25:00,17.935,18.046,17.88,17.934,400000.0
2008-05-23 10:26:00,18.031,18.031,17.921,17.921,150000.0
2008-05-23 10:27:00,18.029,18.069,17.943,18.014,450000.0
2008-05-23 10:28:00,17.973,18.083,17.93,17.93,500000.0
2008-05-23 10:29:00,17.996,18.029,17.89,18.01,500000.0
2008-05-23 10:30:00,18.018,18.064,17.931,18.064,400000.0
2008-05-23 10:31:00,17.95,18.099,17.938,18.046,450000.0
2008-05-23 10:32:00,18.004,18.013,17.889,17.963,500000.0
2008-05-23 10:33:00,18.026,18.034,17.927,18.014,550000.0
2008-05-23 10:34:00,18.045,18.063,17.906,17.957,700000.0
2008-05-23 10:35:00,18.023,18.069,17.918,17.963,500000.0
2008-05-23 10:36:00,17.945,18.095,17.945,18.055,450000.0
2008-05-23 10:37:00,17.99,18.089,17.943,18.006,550000.0
2008-05-23 10:38:00,17.931,18.027,17.931,18.017,400000.0
2008-05-23 10:39:00,17.964,18.035,17.906,17.921,550000.0
2008-05-23 10:40:00,17.937,18.02,17.886,17.923,400000.0
2008-05-23 10:41:00,18.036,18.036,17.913,17.992,350000.0
2008-05-23 10:42:00,17.926,18.017,17.896,17.968,550000.0
2008-05-23 10:43:00,17.977,18.03,17.915,18.005,550000.0
2008-05-23 10:44:00,18.04,18.04,17.989,18.001,350000.0
2008-05-23 10:45:00,17.909,18.037,17.909,18.002,350000.0
2008-05-23 10:46:00,17.943,18.044,17.943,17.964,550000.0
2008-05-23 10:47:00,18.011,18.031,17.906,17.949,450000.0
2008-05-23 10:48:00,18.024,18.037,17.95,18.024,450000.0
2008-05-23 10:49:00,18.012,18.054,17.917,18.036,500000.0
2008-05-23 10:50:00,17.924,18.009,17.891,18.009,300000.0
2008-05-23 10:51:00,17.982,18.046,17.952,18.016,450000.0
2008-05-23 10:52:00,18.048,18.057,17.903,17.942,350000.0
2008-05-23 10:53:00,18.042,18.042,18.02,18.02,100000.0
2008-05-23 10:54:00,18.019,18.036,17.94,17.968,550000.0
2008-05-23 10:55:00,17.989,18.021,17.941,17.941,400000.0
2008-05-23 10:56:00,17.928,18.072,17.894,18.011,550000.0
2008-05-23 10:57:00,17.969,18.016,17.907,17.939,400000.0
2008-05-23 10:58:00,18.021,18.021,17.959,17.99,250000.0
2008-05-23 10:59:00,18.002,18.005,17.866,17.866,450000.0
2008-05-23 11:00:00,17.907,17.983,17.856,17.901,350000.0
2008-05-23 11:01:00,17.998,18.031,17.896,17.926,550000.0
2008-05-23 11:02:00,17.929,18.03,17.886,17.987,350000.0
2008-05-23 11:03:00,17.945,18.037,17.924,18.016,550000.0
2008-05-23 11:04:00,18.006,18.006,17.92,17.969,600000.0
2008-05-23 11:05:00,18.017,18.017,17.861,17.9,550000.0
2008-05-23 11:06:00,17.889,17.999,17.889,17.924,400000.0
2008-05-23 11:07:00,18.006,18.03,17.94,17.94,400000.0
2008-05-23 11:08:00,17.97,17.975,17.881,17.92,400000.0
2008-05-23 11:09:00,17.995,17.995,17.877,17.967,500000.0
2008-05-23 11:10:00,17.916,18.057,17.908,17.908,400000.0
2008-05-23 11:11:00,17.985,18.004,17.88,17.981,350000.0
2008-05-23 11:12:00,17.911,18.005,17.861,18.005,500000.0
2008-05-23 11:13:00,17.95,18.026,17.882,18.0,500000.0
2008-05-23 11:14:00,17.904,18.013,17.884,17.921,550000.0
2008-05-23 11:15:00,17.903,17.989,17.898,17.898,350000.0
2008-05-23 11:16:00,17.914,18.02,17.888,17.899,350000.0
2008-05-23 11:17:00,17.872,17.986,17.872,17.973,500000.0
2008-05-23 11:18:00,17.906,17.99,17.89,17.895,400000.0
2008-05-23 11:19:00,17.871,17.984,17.831,17.974,550000.0
2008-05-23 11:20:00,17.896,17.964,17.839,17.839,400000.0
2008-05-23 11:21:00,17.939,17.979,17.863,17.977,550000.0
2008-05-23 11:22:00,17.895,17.984,17.866,17.871,350000.0
2008-05-23 11:23:00,17.901,17.963,17.836,17.865,500000.0
2008-05-23 11:24:00,17.884,17.957,17.856,17.856,450000.0
2008-05-23 11:25:00,17.882,17.959,17.844,17.958,400000.0
2008-05-23 11:26:00,17.948,17.948,17.828,17.868,350000.0
2008-05-23 11:27:00,17.892,17.984,17.892,17.98,500000.0
2008-05-23 11:28:00,17.859,17.952,17.84,17.952,350000.0
2008-05-23 11:29:00,17.881,17.946,17.832,17.946,500000.0
2008-05-23 11:30:00,17.942,17.989,17.874,17.907,450000.0
2008-05-23 11:31:00,17.942,17.988,17.871,17.93,500000.0
2008-05-23 11:32:00,17.912,17.963,17.814,17.963,550000.0
2008-05-23 11:33:00,17.89,17.926,17.833,17.923,450000.0
2008-05-23 11:34:00,17.918,17.973,17.855,17.973,450000.0
2008-05-23 11:35:00,17.861,18.0,17.861,17.902,350000.0
2008-05-23 11:36:00,17.947,18.005,17.847,17.847,550000.0
2008-05-23 11:37:00,17.972,17.992,17.853,17.878,550000.0
2008-05-23 11:38:00,17.873,17.965,17.839,17.854,500000.0
2008-05-23 11:39:00,17.89,17.963,17.84,17.861,350000.0
2008-05-23 11:40:00,17.912,18.019,17.912,17.925,550000.0
2008-05-23 11:41:00,17.913,17.987,17.887,17.946,350000.0
2008-05-23 11:42:00,17.952,17.973,17.874,17.895,450000.0
2008-05-23 11:43:00,17.984,17.984,17.867,17.973,350000.0
2008-05-23 11:44:00,17.878,17.992,17.878,17.914,500000.0
2008-05-23 11:45:00,17.88,18.003,17.876,17.889,500000.0
2008-05-23 11:46:00,17.938,18.003,17.871,17.894,400000.0
2008-05-23 11:47:00,17.894,18.015,17.879,17.928,550000.0
2008-05-23 11:48:00,17.91,17.949,17.849,17.949,400000.0
2008-05-23 11:49:00,17.903,17.908,17.787,17.861,350000.0
2008-05-23 11:50:00,17.868,17.942,17.817,17.942,350000.0
2008-05-23 11:51:00,17.865,17.978,17.865,17.918,550000.0
2008-05-23 11:52:00,17.792,17.938,17.792,17.924,500000.0
2008-05-23 11:53:00,17.924,17.97,17.843,17.97,500000.0
2008-05-23 11:54:00,17.985,17.985,17.831,17.871,400000.0
2008-05-23 11:55:00,17.904,17.955,17.832,17.955,350000.0
2008-05-23 11:56:00,17.913,17.968,17.885,17.891,350000.0
2008-05-23 11:57:00,17.917,17.964,17.837,17.953,550000.0
2008-05-23 11:58:00,17.828,17.944,17.803,17.944,350000.0
2008-05-23 11:59:00,17.902,17.942,17.828,17.868,450000.0
2008-05-23 12:00:00,17.944,17.955,17.86,17.955,550000.0
2008-05-23 12:01:00,17.885,17.936,17.802,17.802,750000.0
2008-05-23 12:02:00,17.925,17.946,17.877,17.885,350000.0
2008-05-23 12:03:00,17.867,17.931,17.82,17.863,550000.0
2008-05-23 12:04:00,17.945,17.945,17.867,17.93,300000.0
2008-05-23 12:05:00,17.956,17.986,17.88,17.88,350000.0
2008-05-23 12:06:00,17.872,17.984,17.872,17.937,450000.0
2008-05-23 12:07:00,17.953,18.02,17.893,18.012,450000.0
2008-05-23 12:08:00,18.018,18.03,17.903,18.03,450000.0
2008-05-23 12:09:00,17.923,17.991,17.895,17.929,350000.0
2008-05-23 12:10:00,17.979,18.032,17.921,17.961,400000.0
2008-05-23 12:11:00,17.917,18.054,17.917,17.931,550000.0
2008-05-23 12:12:00,17.888,18.031,17.888,17.947,350000.0
2008-05-23 12:13:00,17.997,18.021,17.903,18.021,500000.0
2008-05-23 12:14:00,17.955,18.03,17.924,18.03,350000.0
2008-05-23 12:15:00,17.956,18.037,17.911,17.911,450000.0
2008-05-23 12:16:00,17.907,18.014,17.889,17.984,550000.0
2008-05-23 12:17:00,18.002,18.034,17.988,18.021,400000.0
2008-05-23 12:18:00,17.972,18.048,17.957,17.992,400000.0
2008-05-23 12:19:00,17.965,18.041,17.907,17.923,450000.0
2008-05-23 12:20:00,17.964,18.053,17.957,18.014,300000.0
2008-05-23 12:21:00,18.05,18.05,17.944,17.984,450000.0
2008-05-23 12:22:00,17.953,18.066,17.953,18.012,250000.0
2008-05-23 12:23:00,18.009,18.048,17.91,18.048,550000.0
2008-05-23 12:24:00,18.022,18.044,17.929,18.044,600000.0
2008-05-23 12:25:00,18.0,18.095,17.96,17.96,550000.0
2008-05-23 12:26:00,18.022,18.022,17.888,17.953,550000.0
2008-05-23 12:27:00,18.022,18.022,17.896,17.896,400000.0
2008-05-23 12:28:00,17.96,18.08,17.915,17.915,550000.0
2008-05-23 12:29:00,17.966,18.07,17.939,17.939,350000.0
2008-05-23 12:30:00,18.05,18.05,17.911,17.911,400000.0
2008-05-23 12:31:00,17.961,18.129,17.961,18.026,450000.0
2008-05-23 12:32:00,17.983,18.026,17.937,18.012,400000.0
2008-05-23 12:33:00,17.944,18.058,17.944,18.023,550000.0
2008-05-23 12:34:00,18.018,18.018,17.924,17.975,350000.0
2008-05-23 12:35:00,18.039,18.039,17.893,17.996,500000.0
2008-05-23 12:36:00,17.995,17.995,17.927,17.99,350000.0
2008-05-23 12:37:00,18.039,18.044,17.991,18.039,400000.0
2008-05-23 12:38:00,17.932,18.034,17.922,17.922,350000.0
2008-05-23 12:39:00,17.921,18.037,17.911,17.911,550000.0
2008-05-23 12:40:00,18.038,18.04,17.916,17.976,350000.0
2008-05-23 12:41:00,18.045,18.045,17.909,17.99,400000.0
2008-05-23 12:43:00,18.013,18.035,17.941,18.025,500000.0
2008-05-23 12:44:00,17.975,18.034,17.973,18.017,350000.0
2008-05-23 12:45:00,18.015,18.064,17.915,18.041,400000.0
2008-05-23 12:46:00,17.98,17.996,17.926,17.996,350000.0
2008-05-23 12:47:00,17.905,18.039,17.885,18.025,500000.0
2008-05-23 12:48:00,17.906,18.044,17.906,17.981,400000.0
2008-05-23 12:49:00,17.971,18.061,17.951,17.959,500000.0
2008-05-23 12:50:00,17.946,18.013,17.872,17.994,450000.0
2008-05-23 12:51:00,17.974,18.09,17.948,18.029,350000.0
2008-05-23 12:52:00,18.016,18.06,17.949,18.038,500000.0
2008-05-23 12:53:00,17.917,18.008,17.91,18.008,500000.0
2008-05-23 12:54:00,17.898,18.024,17.878,17.946,550000.0
2008-05-23 12:55:00,17.913,17.994,17.913,17.963,350000.0
2008-05-23 12:56:00,17.945,18.032,17.945,17.991,500000.0
2008-05-23 12:57:00,18.027,18.076,17.936,18.032,400000.0
2008-05-23 12:58:00,18.033,18.05,17.958,17.975,400000.0
2008-05-23 12:59:00,18.069,18.073,17.933,17.966,350000.0
2008-05-23 13:00:00,18.074,18.084,18.002,18.071,350000.0
2008-05-23 13:01:00,18.024,18.061,17.969,18.048,250000.0
2008-05-23 13:02:00,17.957,18.059,17.957,17.995,400000.0
2008-05-23 13:03:00,18.063,18.082,18.013,18.082,450000.0
2008-05-23 13:04:00,18.055,18.081,17.958,18.063,400000.0
2008-05-23 13:05:00,17.94,18.058,17.917,18.052,550000.0
2008-05-23 13:06:00,18.073,18.073,17.914,18.022,450000.0
2008-05-23 13:07:00,17.965,18.077,17.961,18.005,500000.0
2008-05-23 13:08:00,18.005,18.098,17.985,17.985,400000.0
2008-05-23 13:09:00,18.016,18.061,17.955,18.061,500000.0
2008-05-23 13:10:00,17.998,18.072,17.987,18.052,400000.0
2008-05-23 13:11:00,17.97,18.056,17.966,18.026,400000.0
2008-05-23 13:12:00,18.047,18.05,17.954,17.957,550000.0
2008-05-23 13:13:00,17.968,18.049,17.918,18.049,450000.0
2008-05-23 13:14:00,17.99,18.037,17.967,18.014,400000.0
2008-05-23 13:15:00,18.002,18.066,17.92,17.92,350000.0
2008-05-23 13:16:00,18.043,18.043,17.914,18.02,350000.0
2008-05-23 13:17:00,17.958,18.058,17.919,18.027,500000.0
2008-05-23 13:18:00,18.03,18.056,17.969,18.027,350000.0
2008-05-23 13:19:00,18.064,18.081,17.956,17.96,400000.0
2008-05-23 13:20:00,17.964,18.043,17.925,17.986,500000.0
2008-05-23 13:21:00,17.916,18.067,17.916,18.067,450000.0
2008-05-23 13:22:00,18.068,18.068,17.921,17.98,400000.0
2008-05-23 13:23:00,18.038,18.077,17.955,18.066,400000.0
2008-05-23 13:24:00,17.983,18.082,17.947,18.082,400000.0
2008-05-23 13:25:00,18.053,18.079,17.988,18.076,350000.0
2008-05-23 13:26:00,17.984,18.043,17.958,17.974,300000.0
2008-05-23 13:27:00,18.044,18.084,17.966,18.084,550000.0
2008-05-23 13:28:00,17.998,18.069,17.939,18.069,400000.0
2008-05-23 13:29:00,18.075,18.075,17.914,18.025,350000.0
2008-05-23 13:30:00,17.973,18.059,17.967,17.967,550000.0
2008-05-23 13:31:00,17.968,18.077,17.918,18.067,450000.0
2008-05-23 13:32:00,17.965,18.072,17.946,17.955,550000.0
2008-05-23 13:33:00,18.073,18.094,17.966,18.089,500000.0
2008-05-23 13:34:00,17.93,18.105,17.93,17.992,350000.0
2008-05-23 13:35:00,18.055,18.094,17.979,18.05,400000.0
2008-05-23 13:36:00,18.018,18.103,17.966,18.056,450000.0
2008-05-23 13:37:00,18.057,18.057,17.95,18.05,400000.0
2008-05-23 13:38:00,17.997,18.074,17.942,18.074,400000.0
2008-05-23 13:39:00,18.068,18.092,17.974,18.052,500000.0
2008-05-23 13:40:00,17.944,18.11,17.944,18.087,700000.0
2008-05-23 13:41:00,18.013,18.047,17.978,18.001,400000.0
2008-05-23 13:42:00,18.038,18.095,17.967,18.018,400000.0
2008-05-23 13:43:00,18.066,18.083,17.945,18.05,500000.0
2008-05-23 13:44:00,18.006,18.059,17.961,18.037,350000.0
2008-05-23 13:45:00,17.997,18.055,17.982,17.982,350000.0
2008-05-23 13:47:00,17.999,18.034,17.973,17.973,350000.0
2008-05-23 13:48:00,18.02,18.087,17.995,18.087,500000.0
2008-05-23 13:49:00,18.075,18.075,17.939,17.993,400000.0
2008-05-23 13:50:00,18.052,18.052,17.939,18.048,350000.0
2008-05-23 13:51:00,18.082,18.087,17.962,18.087,550000.0
2008-05-23 13:52:00,18.099,18.099,17.974,18.059,350000.0
2008-05-23 13:53:00,17.992,18.085,17.992,18.001,450000.0
2008-05-23 13:54:00,18.089,18.089,17.937,18.075,400000.0
2008-05-23 13:55:00,18.065,18.076,17.964,18.069,400000.0
2008-05-23 13:56:00,18.063,18.069,17.989,17.989,350000.0
2008-05-23 13:57:00,18.038,18.127,18.007,18.007,400000.0
2008-05-23 13:58:00,18.082,18.1,18.012,18.1,400000.0
2008-05-23 13:59:00,18.023,18.114,18.004,18.114,450000.0
2008-05-23 14:00:00,18.124,18.124,17.983,18.112,550000.0
2008-05-23 14:01:00,18.157,18.157,17.986,18.03,350000.0
2008-05-23 14:02:00,18.015,18.13,18.015,18.092,250000.0
2008-05-23 14:03:00,18.102,18.156,18.037,18.087,400000.0
2008-05-23 14:04:00,18.032,18.147,18.032,18.141,350000.0
2008-05-23 14:05:00,18.134,18.152,18.007,18.047,400000.0
2008-05-23 14:06:00,18.093,18.123,17.987,18.109,400000.0
2008-05-23 14:07:00,18.043,18.135,18.043,18.123,400000.0
2008-05-23 14:08:00,18.019,18.134,18.019,18.042,350000.0
2008-05-23 14:09:00,18.017,18.104,17.99,18.05,550000.0
2008-05-23 14:10:00,18.045,18.139,18.045,18.085,350000.0
2008-05-23 14:11:00,18.143,18.153,18.081,18.153,350000.0
2008-05-23 14:12:00,18.131,18.132,18.04,18.132,400000.0
2008-05-23 14:13:00,18.118,18.149,18.029,18.106,350000.0
2008-05-23 14:14:00,18.153,18.153,18.015,18.064,350000.0
2008-05-23 14:15:00,18.053,18.168,18.047,18.06,450000.0
2008-05-23 14:16:00,18.178,18.193,18.075,18.091,750000.0
2008-05-23 14:17:00,18.071,18.167,18.067,18.082,350000.0
2008-05-23 14:18:00,18.1,18.192,18.079,18.079,400000.0
2008-05-23 14:19:00,18.131,18.143,17.979,18.132,500000.0
2008-05-23 14:20:00,18.098,18.229,18.098,18.12,600000.0
2008-05-23 14:21:00,18.17,18.171,18.045,18.045,350000.0
2008-05-23 14:22:00,18.065,18.185,18.065,18.105,400000.0
2008-05-23 14:23:00,18.144,18.21,18.077,18.091,650000.0
2008-05-23 14:24:00,18.171,18.186,18.095,18.119,550000.0
2008-05-23 14:25:00,18.072,18.173,18.072,18.17,400000.0
2008-05-23 14:26:00,18.147,18.22,18.085,18.162,350000.0
2008-05-23 14:27:00,18.173,18.173,18.088,18.15,400000.0
2008-05-23 14:28:00,18.136,18.186,18.058,18.141,550000.0
2008-05-23 14:29:00,18.137,18.156,18.072,18.073,450000.0
2008-05-23 14:30:00,18.141,18.165,18.046,18.135,400000.0
2008-05-23 14:31:00,18.044,18.173,18.044,18.168,400000.0
2008-05-23 14:32:00,18.102,18.18,18.046,18.046,500000.0
2008-05-23 14:33:00,18.168,18.21,18.133,18.21,400000.0
2008-05-23 14:34:00,18.183,18.216,18.063,18.063,450000.0
2008-05-23 14:35:00,18.164,18.193,18.112,18.112,350000.0
2008-05-23 14:36:00,18.092,18.183,18.06,18.161,450000.0
2008-05-23 14:37:00,18.116,18.202,18.06,18.06,550000.0
2008-05-23 14:38:00,18.154,18.157,18.065,18.104,400000.0
2008-05-23 14:39:00,18.094,18.241,18.048,18.118,800000.0
2008-05-23 14:40:00,18.066,18.145,18.03,18.125,700000.0
2008-05-23 14:41:00,18.105,18.146,18.036,18.146,350000.0
2008-05-23 14:42:00,18.16,18.19,18.03,18.102,450000.0
2008-05-23 14:43:00,18.117,18.157,18.031,18.152,500000.0
2008-05-23 14:44:00,18.026,18.113,18.021,18.112,450000.0
2008-05-23 14:45:00,18.112,18.158,18.041,18.041,400000.0
2008-05-23 14:46:00,18.136,18.136,17.984,18.039,550000.0
2008-05-23 14:47:00,18.085,18.136,17.999,18.116,350000.0
2008-05-23 14:48:00,18.11,18.159,18.059,18.133,400000.0
2008-05-23 14:49:00,18.166,18.22,18.045,18.059,500000.0
2008-05-23 14:50:00,18.068,18.205,18.062,18.149,400000.0
2008-05-23 14:51:00,18.141,18.154,18.063,18.125,350000.0
2008-05-23 14:52:00,18.154,18.154,18.067,18.095,450000.0
2008-05-23 14:53:00,18.068,18.15,18.012,18.125,450000.0
2008-05-23 14:54:00,18.122,18.154,18.026,18.067,400000.0
2008-05-23 14:55:00,18.113,18.15,18.03,18.03,450000.0
2008-05-23 14:56:00,18.135,18.142,18.034,18.084,350000.0
2008-05-23 14:57:00,18.109,18.171,18.076,18.154,500000.0
2008-05-23 14:58:00,18.139,18.145,18.046,18.14,400000.0
2008-05-23 14:59:00,18.058,18.188,18.045,18.18,550000.0
2008-05-23 15:00:00,18.085,18.191,18.075,18.075,350000.0
2008-05-23 15:01:00,18.186,18.186,18.048,18.087,400000.0
2008-05-23 15:02:00,18.15,18.195,18.083,18.134,400000.0
2008-05-23 15:03:00,18.186,18.186,18.043,18.177,450000.0
2008-05-23 15:04:00,18.164,18.239,18.107,18.189,400000.0
2008-05-23 15:05:00,18.205,18.205,18.109,18.109,400000.0
2008-05-23 15:06:00,18.212,18.216,18.088,18.209,450000.0
2008-05-23 15:07:00,18.095,18.213,18.062,18.19,350000.0
2008-05-23 15:08:00,18.07,18.199,18.07,18.129,450000.0
2008-05-23 15:09:00,18.179,18.235,18.087,18.094,450000.0
2008-05-23 15:10:00,18.118,18.201,18.065,18.108,400000.0
2008-05-23 15:11:00,18.084,18.167,18.078,18.147,500000.0
2008-05-23 15:12:00,18.133,18.174,18.109,18.169,350000.0
2008-05-23 15:13:00,18.136,18.205,18.098,18.098,400000.0
2008-05-23 15:14:00,18.103,18.181,18.091,18.181,500000.0
2008-05-23 15:15:00,18.199,18.205,18.061,18.158,450000.0
2008-05-23 15:16:00,18.071,18.204,18.071,18.204,350000.0
2008-05-23 15:17:00,18.051,18.182,18.051,18.149,500000.0
2008-05-23 15:18:00,18.142,18.183,18.046,18.183,450000.0
2008-05-23 15:19:00,18.118,18.231,18.081,18.081,450000.0
2008-05-23 15:20:00,18.109,18.222,18.085,18.104,550000.0
2008-05-23 15:21:00,18.142,18.187,18.061,18.096,500000.0
2008-05-23 15:22:00,18.155,18.194,18.06,18.164,400000.0
2008-05-23 15:23:00,18.144,18.187,18.066,18.143,550000.0
2008-05-23 15:24:00,18.146,18.165,18.001,18.101,550000.0
2008-05-23 15:25:00,18.177,18.177,18.046,18.152,350000.0
2008-05-23 15:26:00,18.13,18.161,18.041,18.041,450000.0
2008-05-23 15:27:00,18.131,18.139,18.02,18.026,450000.0
2008-05-23 15:28:00,18.142,18.142,18.069,18.107,350000.0
2008-05-23 15:29:00,18.157,18.157,18.054,18.054,400000.0
2008-05-23 15:30:00,18.144,18.144,18.01,18.098,500000.0
2008-05-23 15:31:00,17.997,18.095,17.935,17.935,350000.0
2008-05-23 15:32:00,18.087,18.12,17.95,18.03,500000.0
2008-05-23 15:33:00,18.019,18.126,18.011,18.018,550000.0
2008-05-23 15:34:00,18.003,18.101,18.003,18.093,450000.0
2008-05-23 15:35:00,18.084,18.088,17.968,18.034,500000.0
2008-05-23 15:36:00,18.084,18.134,18.016,18.134,550000.0
2008-05-23 15:37:00,18.103,18.127,17.997,18.054,450000.0
2008-05-23 15:38:00,18.043,18.109,18.005,18.005,450000.0
2008-05-23 15:39:00,18.023,18.099,18.023,18.094,350000.0
2008-05-23 15:40:00,17.988,18.084,17.972,18.044,550000.0
2008-05-23 15:41:00,18.065,18.139,17.98,18.027,350000.0
2008-05-23 15:42:00,18.024,18.102,17.967,18.102,400000.0
2008-05-23 15:43:00,18.08,18.118,17.984,18.038,450000.0
2008-05-23 15:44:00,18.109,18.127,18.024,18.092,350000.0
2008-05-23 15:45:00,18.005,18.131,18.005,18.063,450000.0
2008-05-23 15:46:00,18.145,18.153,18.026,18.153,350000.0
2008-05-23 15:47:00,18.131,18.168,18.007,18.007,550000.0
2008-05-23 15:48:00,18.009,18.064,17.975,18.0,350000.0
2008-05-23 15:49:00,18.107,18.145,18.076,18.145,350000.0
2008-05-23 15:50:00,18.135,18.145,18.013,18.071,550000.0
2008-05-23 15:51:00,18.043,18.14,18.011,18.14,500000.0
2008-05-23 15:52:00,18.03,18.18,18.02,18.037,350000.0
2008-05-23 15:53:00,18.042,18.147,18.015,18.106,400000.0
2008-05-23 15:54:00,18.118,18.159,18.019,18.085,450000.0
2008-05-23 15:55:00,18.055,18.167,18.027,18.167,550000.0
2008-05-23 15:56:00,18.169,18.17,18.012,18.012,450000.0
2008-05-23 15:57:00,18.092,18.156,18.045,18.156,500000.0
2008-05-23 15:58:00,18.127,18.127,18.001,18.109,500000.0
2008-05-23 15:59:00,18.142,18.15,18.037,18.075,450000.0
2008-05-23 16:00:00,18.008,18.121,17.999,18.099,550000.0
2008-05-23 16:01:00,18.099,18.1,18.0,18.085,450000.0
2008-05-23 16:02:00,17.987,18.1,17.946,18.026,550000.0
2008-05-23 16:03:00,18.02,18.077,17.98,17.991,400000.0
2008-05-23 16:04:00,17.957,18.089,17.957,18.089,400000.0
2008-05-23 16:05:00,18.06,18.1,17.941,17.941,650000.0
2008-05-23 16:06:00,17.94,18.025,17.94,17.961,500000.0
2008-05-23 16:07:00,18.078,18.078,17.961,17.961,500000.0
2008-05-23 16:08:00,17.945,18.073,17.945,18.012,450000.0
2008-05-23 16:09:00,17.959,18.069,17.945,18.062,350000.0
2008-05-23 16:10:00,18.029,18.066,17.937,18.015,400000.0
2008-05-23 16:11:00,17.942,18.07,17.918,17.971,550000.0
2008-05-23 16:12:00,17.923,18.042,17.921,18.042,400000.0
2008-05-23 16:13:00,17.977,18.036,17.941,18.002,350000.0
2008-05-23 16:14:00,18.026,18.034,17.918,17.96,350000.0
2008-05-23 16:15:00,17.922,18.032,17.922,18.016,400000.0
2008-05-23 16:16:00,17.974,18.065,17.92,18.024,550000.0
2008-05-23 16:17:00,18.02,18.026,17.905,17.905,350000.0
2008-05-23 16:18:00,18.035,18.07,17.916,18.032,400000.0
2008-05-23 16:19:00,17.934,18.053,17.934,18.037,500000.0
2008-05-23 16:20:00,18.057,18.096,17.947,17.947,550000.0
2008-05-23 16:21:00,17.941,18.052,17.933,17.933,400000.0
2008-05-23 16:22:00,18.005,18.005,17.9,17.958,450000.0
2008-05-23 16:23:00,17.945,18.046,17.93,17.93,400000.0
2008-05-23 16:24:00,17.998,18.017,17.933,17.933,400000.0
2008-05-23 16:25:00,18.042,18.072,17.937,17.988,450000.0
2008-05-23 16:26:00,18.022,18.067,17.934,17.934,550000.0
2008-05-23 16:27:00,18.046,18.091,17.958,18.091,650000.0
2008-05-23 16:28:00,18.058,18.07,17.946,18.035,550000.0
2008-05-23 16:29:00,18.01,18.087,17.967,17.996,400000.0
2008-05-23 16:30:00,18.117,18.118,17.99,17.996,600000.0
2008-05-23 16:31:00,18.098,18.152,18.007,18.007,500000.0
2008-05-23 16:32:00,18.026,18.09,17.98,18.09,400000.0
2008-05-23 16:33:00,18.004,18.059,17.937,17.997,550000.0
2008-05-23 16:34:00,18.104,18.104,17.984,17.984,350000.0
2008-05-23 16:35:00,17.977,18.039,17.953,17.994,400000.0
2008-05-23 16:36:00,18.086,18.152,18.037,18.037,400000.0
2008-05-23 16:37:00,18.049,18.148,18.049,18.095,400000.0
2008-05-23 16:38:00,17.986,18.131,17.986,17.994,450000.0
2008-05-23 16:39:00,18.113,18.113,18.006,18.101,500000.0
2008-05-23 16:40:00,18.039,18.117,18.009,18.063,450000.0
2008-05-23 16:41:00,18.045,18.11,17.986,18.088,400000.0
2008-05-23 16:42:00,18.117,18.144,18.003,18.133,700000.0
2008-05-23 16:43:00,18.133,18.203,18.009,18.148,550000.0
2008-05-23 16:44:00,18.104,18.133,18.023,18.09,550000.0
2008-05-23 16:45:00,18.02,18.137,17.99,18.133,350000.0
2008-05-23 16:46:00,18.098,18.123,18.04,18.076,500000.0
2008-05-23 16:47:00,18.029,18.156,18.014,18.027,600000.0
2008-05-23 16:48:00,18.127,18.127,18.007,18.031,400000.0
2008-05-23 16:49:00,18.063,18.104,17.975,17.975,450000.0
2008-05-23 16:50:00,18.073,18.073,17.897,18.069,500000.0
2008-05-23 16:51:00,18.009,18.152,17.934,18.005,500000.0
2008-05-23 16:52:00,17.953,18.113,17.953,18.055,400000.0
2008-05-23 16:53:00,18.062,18.069,17.96,18.003,400000.0
2008-05-23 16:54:00,18.037,18.074,17.952,18.027,400000.0
2008-05-23 16:55:00,18.11,18.119,17.974,18.119,500000.0
2008-05-23 16:56:00,18.023,18.133,17.994,18.024,400000.0
2008-05-23 16:57:00,18.141,18.141,17.976,18.093,450000.0
2008-05-23 16:58:00,18.087,18.115,17.96,18.024,450000.0
2008-05-23 16:59:00,18.049,18.128,18.008,18.032,400000.0
2008-05-23 17:00:00,18.022,18.081,18.005,18.081,350000.0
2008-05-23 17:01:00,18.076,18.076,17.964,17.985,450000.0
2008-05-23 17:02:00,17.979,18.069,17.979,18.036,400000.0
2008-05-23 17:03:00,18.025,18.069,17.951,18.007,450000.0
2008-05-23 17:04:00,17.994,18.102,17.966,18.022,350000.0
2008-05-23 17:05:00,18.072,18.072,17.9,18.004,400000.0
2008-05-23 17:06:00,18.072,18.072,17.981,18.069,350000.0
2008-05-23 17:07:00,17.994,18.092,17.972,17.99,550000.0
2008-05-23 17:08:00,18.098,18.098,17.974,17.986,350000.0
2008-05-23 17:09:00,17.923,18.109,17.923,18.089,450000.0
2008-05-23 17:10:00,18.04,18.051,17.92,17.993,500000.0
2008-05-23 17:11:00,17.963,18.089,17.963,17.985,550000.0
2008-05-23 17:12:00,17.974,18.061,17.937,18.008,400000.0
2008-05-23 17:13:00,17.92,18.038,17.92,17.923,600000.0
2008-05-23 17:14:00,18.073,18.073,17.904,18.005,350000.0
2008-05-23 17:15:00,17.998,18.044,17.913,17.918,350000.0
2008-05-23 17:16:00,18.051,18.051,17.956,18.038,450000.0
2008-05-23 17:17:00,18.0,18.016,17.915,17.975,400000.0
2008-05-23 17:18:00,17.974,18.08,17.937,18.071,400000.0
2008-05-23 17:19:00,18.021,18.039,17.909,17.97,550000.0
2008-05-23 17:20:00,18.072,18.072,17.938,17.955,350000.0
2008-05-23 17:21:00,18.071,18.076,17.957,18.048,550000.0
2008-05-23 17:22:00,18.042,18.056,17.947,17.959,400000.0
2008-05-23 17:23:00,18.071,18.071,17.937,18.06,400000.0
2008-05-23 17:24:00,17.947,18.058,17.947,18.021,450000.0
2008-05-23 17:25:00,17.964,18.031,17.921,17.983,450000.0
2008-05-23 17:26:00,17.958,18.104,17.958,17.988,450000.0
2008-05-23 17:27:00,18.062,18.067,17.937,18.019,650000.0
2008-05-23 17:28:00,18.019,18.135,17.982,18.099,550000.0
2008-05-23 17:29:00,17.99,18.075,17.971,18.075,400000.0
2008-05-23 17:30:00,17.947,18.051,17.921,18.019,350000.0
2008-05-23 17:31:00,17.996,18.05,17.918,18.016,600000.0
2008-05-23 17:32:00,17.987,18.07,17.964,18.02,400000.0
2008-05-23 17:33:00,18.083,18.087,17.909,17.937,350000.0
2008-05-23 17:34:00,17.942,18.057,17.926,18.009,500000.0
2008-05-23 17:35:00,17.968,18.046,17.909,17.909,400000.0
2008-05-23 17:36:00,17.937,18.054,17.911,18.039,400000.0
2008-05-23 17:37:00,18.042,18.042,17.921,17.98,500000.0
2008-05-23 17:38:00,18.025,18.025,17.868,17.935,400000.0
2008-05-23 17:39:00,17.947,17.976,17.864,17.9,350000.0
2008-05-23 17:40:00,18.007,18.011,17.901,18.011,550000.0
2008-05-23 17:41:00,17.917,17.997,17.852,17.991,550000.0
2008-05-23 17:42:00,17.864,18.0,17.859,18.0,500000.0
2008-05-23 17:43:00,17.889,17.999,17.887,17.923,550000.0
2008-05-23 17:44:00,17.951,18.029,17.905,17.952,350000.0
2008-05-23 17:45:00,17.948,18.016,17.924,17.924,550000.0
2008-05-23 17:46:00,17.917,17.947,17.85,17.87,350000.0
2008-05-23 17:47:00,17.907,17.972,17.838,17.964,550000.0
2008-05-23 17:48:00,17.985,18.0,17.888,18.0,400000.0
2008-05-23 17:49:00,17.847,17.975,17.836,17.936,650000.0
2008-05-23 17:50:00,17.885,17.953,17.832,17.938,350000.0
2008-05-23 17:51:00,17.934,17.984,17.891,17.972,550000.0
2008-05-23 17:52:00,17.842,17.96,17.842,17.924,350000.0
2008-05-23 17:53:00,17.96,18.055,17.944,17.944,500000.0
2008-05-23 17:54:00,17.947,18.02,17.931,17.968,350000.0
2008-05-23 17:55:00,17.896,17.959,17.855,17.89,400000.0
2008-05-23 17:56:00,17.91,18.004,17.879,17.962,500000.0
2008-05-23 17:57:00,17.923,18.014,17.871,18.014,500000.0
2008-05-23 17:58:00,17.99,18.036,17.922,17.99,350000.0
2008-05-23 17:59:00,17.937,18.034,17.912,18.034,350000.0
2008-05-23 18:00:00,18.009,18.072,17.933,17.933,400000.0
2008-05-23 18:01:00,17.953,18.045,17.953,17.97,400000.0
2008-05-23 18:02:00,18.01,18.031,17.921,17.947,450000.0
2008-05-23 18:03:00,17.967,17.986,17.889,17.952,450000.0
2008-05-23 18:04:00,18.025,18.025,17.884,17.884,450000.0
2008-05-23 18:05:00,18.0,18.067,17.904,17.928,750000.0
2008-05-23 18:06:00,17.988,18.031,17.889,18.031,550000.0
2008-05-23 18:07:00,18.037,18.037,17.918,18.005,300000.0
2008-05-23 18:08:00,18.007,18.024,17.911,18.005,400000.0
2008-05-23 18:09:00,17.973,18.037,17.903,17.957,350000.0
2008-05-23 18:10:00,18.018,18.047,17.96,18.047,400000.0
2008-05-23 18:11:00,17.952,18.041,17.928,18.006,450000.0
2008-05-23 18:12:00,18.028,18.028,17.905,18.001,400000.0
2008-05-23 18:13:00,17.921,18.033,17.897,18.033,450000.0
2008-05-23 18:14:00,18.04,18.072,17.944,18.02,350000.0
2008-05-23 18:15:00,18.05,18.05,17.939,17.939,450000.0
2008-05-23 18:16:00,18.041,18.041,17.924,17.989,550000.0
2008-05-23 18:17:00,18.025,18.025,17.894,17.894,450000.0
2008-05-23 18:18:00,17.88,17.979,17.88,17.916,450000.0
2008-05-23 18:19:00,18.008,18.008,17.898,17.988,500000.0
2008-05-23 18:20:00,17.897,18.057,17.897,17.955,550000.0
2008-05-23 18:21:00,17.982,18.042,17.934,17.971,550000.0
2008-05-23 18:22:00,18.006,18.04,17.913,17.991,450000.0
2008-05-23 18:23:00,18.022,18.029,17.925,18.012,400000.0
2008-05-23 18:24:00,17.957,18.027,17.922,18.027,350000.0
2008-05-23 18:25:00,17.925,18.074,17.873,17.898,1950000.0
2008-05-23 18:26:00,17.966,18.029,17.916,17.998,450000.0
2008-05-23 18:27:00,17.988,18.076,17.948,18.075,550000.0
2008-05-23 18:28:00,17.988,18.051,17.977,18.051,350000.0
2008-05-23 18:29:00,17.983,18.078,17.941,18.005,450000.0
2008-05-23 18:30:00,17.93,18.071,17.93,18.071,400000.0
2008-05-23 18:31:00,17.983,18.079,17.967,17.98,1550000.0
2008-05-23 18:32:00,17.988,18.057,17.937,18.057,400000.0
2008-05-23 18:33:00,18.008,18.028,17.901,17.946,250000.0
2008-05-23 18:34:00,17.978,18.051,17.93,18.051,550000.0
2008-05-23 18:35:00,17.983,18.06,17.981,17.981,350000.0
2008-05-23 18:36:00,18.034,18.037,17.902,17.998,450000.0
2008-05-23 18:37:00,17.956,18.033,17.926,18.014,400000.0
2008-05-23 18:38:00,18.009,18.052,17.944,17.969,350000.0
2008-05-23 18:39:00,17.99,17.99,17.887,17.929,350000.0
2008-05-23 18:40:00,18.041,18.064,17.929,17.967,450000.0
2008-05-23 18:41:00,17.999,18.028,17.889,18.006,500000.0
2008-05-23 18:42:00,18.048,18.054,17.924,17.968,550000.0
2008-05-23 18:43:00,18.019,18.045,17.933,18.03,400000.0
2008-05-23 18:44:00,17.969,18.032,17.912,18.032,500000.0
2008-05-23 18:45:00,18.02,18.06,17.937,17.937,400000.0
2008-05-23 18:46:00,18.046,18.059,17.914,18.001,550000.0
2008-05-23 18:47:00,17.991,18.021,17.905,17.949,550000.0
2008-05-23 18:48:00,18.003,18.041,17.93,17.996,350000.0
2008-05-23 18:49:00,17.998,18.062,17.937,17.98,450000.0
2008-05-23 18:50:00,18.066,18.066,17.939,18.02,350000.0
2008-05-23 18:51:00,18.016,18.053,17.917,17.941,400000.0
2008-05-23 18:52:00,18.027,18.039,17.944,18.024,500000.0
2008-05-23 18:53:00,17.997,18.067,17.972,18.047,450000.0
2008-05-23 18:54:00,18.056,18.075,17.939,18.028,400000.0
2008-05-23 18:55:00,18.02,18.105,17.993,18.053,450000.0
2008-05-23 18:56:00,18.109,18.109,17.951,17.956,350000.0
2008-05-23 18:57:00,17.963,18.111,17.963,18.058,350000.0
2008-05-23 18:58:00,18.053,18.063,17.973,18.058,1250000.0
2008-05-23 18:59:00,18.046,18.078,17.963,18.057,1500000.0
2008-05-23 19:00:00,18.01,18.091,17.958,18.091,350000.0
2008-05-23 19:01:00,17.986,18.051,17.957,18.029,500000.0
2008-05-23 19:02:00,18.029,18.102,18.025,18.048,350000.0
2008-05-23 19:03:00,18.007,18.058,17.937,18.002,400000.0
2008-05-23 19:04:00,18.016,18.075,17.948,18.052,450000.0
2008-05-23 19:05:00,17.993,18.084,17.932,18.084,400000.0
2008-05-23 19:06:00,18.058,18.075,17.951,17.987,400000.0
2008-05-23 19:07:00,18.068,18.089,18.013,18.071,350000.0
2008-05-23 19:08:00,18.096,18.108,18.03,18.034,450000.0
2008-05-23 19:09:00,17.992,18.103,17.992,18.025,550000.0
2008-05-23 19:10:00,18.059,18.08,18.0,18.071,500000.0
2008-05-23 19:11:00,18.057,18.096,17.967,18.096,350000.0
2008-05-23 19:12:00,18.083,18.091,17.938,17.998,550000.0
2008-05-23 19:13:00,17.952,18.083,17.945,18.075,550000.0
2008-05-23 19:14:00,18.041,18.12,18.008,18.073,350000.0
2008-05-23 19:15:00,18.031,18.149,18.031,18.054,350000.0
2008-05-23 19:16:00,18.04,18.045,18.04,18.045,150000.0
2008-05-23 19:17:00,18.105,18.146,18.032,18.14,450000.0
2008-05-23 19:18:00,18.164,18.185,18.045,18.185,250000.0
2008-05-23 19:19:00,18.166,18.211,18.071,18.208,350000.0
2008-05-23 19:20:00,18.112,18.187,18.092,18.184,450000.0
2008-05-23 19:21:00,18.092,18.182,18.043,18.182,400000.0
2008-05-23 19:22:00,18.087,18.206,18.087,18.125,350000.0
2008-05-23 19:23:00,18.114,18.138,18.075,18.075,350000.0
2008-05-23 19:24:00,18.199,18.248,18.108,18.172,550000.0
2008-05-23 19:25:00,18.217,18.227,18.095,18.185,450000.0
2008-05-23 19:26:00,18.175,18.211,18.076,18.076,450000.0
2008-05-23 19:27:00,18.213,18.213,18.066,18.094,400000.0
2008-05-23 19:28:00,18.123,18.203,18.104,18.178,450000.0
2008-05-23 19:29:00,18.178,18.178,18.031,18.056,500000.0
2008-05-23 19:30:00,18.109,18.169,18.07,18.07,400000.0
2008-05-23 19:31:00,18.086,18.137,18.068,18.105,450000.0
2008-05-23 19:32:00,18.143,18.164,18.071,18.093,400000.0
2008-05-23 19:33:00,18.153,18.153,18.027,18.101,400000.0
2008-05-23 19:34:00,18.1,18.179,18.076,18.12,400000.0
2008-05-23 19:35:00,18.072,18.146,18.072,18.086,350000.0
2008-05-23 19:36:00,18.087,18.201,18.049,18.049,400000.0
2008-05-23 19:37:00,18.083,18.173,18.031,18.173,550000.0
2008-05-23 19:38:00,18.171,18.187,18.073,18.167,400000.0
2008-05-23 19:39:00,18.17,18.186,18.056,18.085,400000.0
2008-05-23 19:40:00,18.078,18.157,18.058,18.157,400000.0
2008-05-23 19:41:00,18.139,18.189,18.048,18.186,500000.0
2008-05-23 19:42:00,18.094,18.16,18.045,18.061,300000.0
2008-05-23 19:43:00,18.077,18.264,18.077,18.193,350000.0
2008-05-23 19:44:00,18.084,18.198,18.084,18.16,400000.0
2008-05-23 19:45:00,18.182,18.182,18.042,18.176,400000.0
2008-05-23 19:46:00,18.057,18.19,18.057,18.151,350000.0
2008-05-23 19:47:00,18.163,18.181,18.063,18.181,400000.0
2008-05-23 19:48:00,18.081,18.181,18.034,18.093,500000.0
2008-05-23 19:49:00,18.169,18.213,18.08,18.165,400000.0
2008-05-23 19:50:00,18.103,18.187,18.046,18.187,400000.0
2008-05-23 19:51:00,18.191,18.191,18.035,18.111,400000.0
2008-05-23 19:52:00,18.163,18.184,18.057,18.184,450000.0
2008-05-23 19:54:00,18.106,18.168,18.079,18.106,400000.0
2008-05-23 19:55:00,18.099,18.158,18.057,18.057,350000.0
2008-05-23 19:56:00,18.194,18.194,18.053,18.121,450000.0
2008-05-23 19:57:00,18.092,18.198,18.092,18.16,400000.0
2008-05-23 19:58:00,18.203,18.203,18.096,18.096,350000.0
2008-05-23 19:59:00,18.153,18.198,18.084,18.084,350000.0
2008-05-23 20:00:00,18.151,18.151,18.035,18.045,450000.0
2008-05-23 20:01:00,18.12,18.182,18.061,18.103,500000.0
2008-05-23 20:02:00,18.167,18.169,18.061,18.16,450000.0
2008-05-23 20:03:00,18.114,18.2,18.064,18.064,350000.0
2008-05-23 20:04:00,18.103,18.103,18.085,18.085,100000.0
2008-05-23 20:05:00,18.134,18.209,18.087,18.141,350000.0
2008-05-23 20:06:00,18.102,18.192,18.078,18.133,400000.0
2008-05-23 20:07:00,18.183,18.183,18.056,18.091,350000.0
2008-05-23 20:08:00,18.075,18.178,18.056,18.178,200000.0
2008-05-23 20:09:00,18.141,18.193,18.087,18.193,450000.0
2008-05-23 20:10:00,18.152,18.189,18.067,18.174,550000.0
2008-05-23 20:11:00,18.158,18.19,18.158,18.19,100000.0
2008-05-23 20:15:00,18.195,18.195,18.103,18.175,400000.0
2008-05-23 20:16:00,18.179,18.179,18.105,18.105,150000.0
2008-05-23 20:17:00,18.117,18.229,18.088,18.2,350000.0
2008-05-23 20:18:00,18.089,18.222,18.088,18.15,400000.0
2008-05-23 20:19:00,18.167,18.167,18.0,18.154,350000.0
2008-05-23 20:20:00,18.177,18.189,18.068,18.148,400000.0
2008-05-23 20:21:00,18.163,18.176,18.051,18.105,450000.0
2008-05-23 20:22:00,18.172,18.191,18.172,18.191,100000.0
2008-05-23 20:24:00,18.146,18.179,18.097,18.135,350000.0
2008-05-23 20:25:00,18.154,18.168,18.057,18.057,300000.0
2008-05-23 20:26:00,18.104,18.248,18.104,18.187,350000.0
2008-05-23 20:27:00,18.097,18.184,18.056,18.1,500000.0
2008-05-23 20:29:00,18.093,18.201,18.063,18.117,550000.0
2008-05-23 20:30:00,18.137,18.169,18.103,18.169,400000.0
2008-05-23 20:31:00,18.095,18.242,18.095,18.173,350000.0
2008-05-23 20:32:00,18.114,18.147,18.098,18.098,250000.0
2008-05-23 20:33:00,18.156,18.156,18.087,18.087,250000.0
2008-05-23 20:35:00,18.169,18.21,18.112,18.112,500000.0
2008-05-23 20:37:00,18.142,18.191,18.078,18.176,500000.0
2008-05-23 20:39:00,18.196,18.236,18.09,18.09,350000.0
2008-05-23 20:40:00,18.147,18.183,18.057,18.177,550000.0
2008-05-23 20:43:00,18.173,18.189,18.038,18.189,350000.0
2008-05-23 20:44:00,18.191,18.191,18.075,18.154,300000.0
2008-05-23 20:45:00,18.115,18.139,18.059,18.059,400000.0
2008-05-23 20:46:00,18.063,18.171,18.05,18.05,400000.0
2008-05-23 20:47:00,18.103,18.143,18.045,18.075,450000.0
2008-05-23 20:48:00,18.073,18.181,18.058,18.095,350000.0
2008-05-23 20:49:00,18.09,18.177,18.064,18.072,200000.0
2008-05-23 20:50:00,18.055,18.196,18.055,18.072,400000.0
2008-05-23 20:51:00,18.089,18.089,18.082,18.082,150000.0
2008-05-23 20:52:00,18.194,18.194,18.186,18.186,100000.0
2008-05-23 20:53:00,18.116,18.186,18.083,18.186,350000.0
2008-05-23 20:54:00,18.124,18.194,18.08,18.08,400000.0
2008-05-23 20:55:00,18.067,18.122,18.027,18.042,300000.0
2008-05-23 20:56:00,18.141,18.141,18.067,18.141,350000.0
2008-05-23 20:57:00,18.094,18.135,18.03,18.105,300000.0
2008-05-23 20:58:00,18.153,18.189,18.052,18.151,500000.0
2008-05-23 20:59:00,18.1,18.177,18.055,18.177,250000.0
2008-05-23 21:00:00,18.084,18.232,18.084,18.113,750000.0
2008-05-23 21:01:00,18.043,18.135,18.043,18.094,400000.0
2008-05-23 21:02:00,18.06,18.181,18.053,18.137,450000.0
2008-05-23 21:03:00,18.149,18.149,18.058,18.076,400000.0
2008-05-23 21:04:00,18.163,18.163,18.113,18.114,300000.0
2008-05-23 21:05:00,18.051,18.204,18.047,18.183,550000.0
2008-05-23 21:08:00,18.176,18.211,18.079,18.147,750000.0
2008-05-23 21:09:00,18.053,18.198,18.038,18.157,400000.0
2008-05-23 21:10:00,18.001,18.155,18.001,18.155,350000.0
2008-05-23 21:11:00,18.132,18.168,18.027,18.051,500000.0
2008-05-23 21:13:00,18.083,18.131,18.083,18.131,100000.0
2008-05-23 21:14:00,18.041,18.176,18.041,18.168,400000.0
2008-05-23 21:15:00,18.053,18.197,18.053,18.115,500000.0
2008-05-23 21:16:00,18.146,18.192,18.044,18.138,700000.0
2008-05-23 21:17:00,18.138,18.138,18.118,18.118,100000.0
2008-05-23 21:20:00,18.139,18.172,18.097,18.116,350000.0
2008-05-23 21:23:00,18.197,18.197,18.078,18.175,300000.0
2008-05-23 21:24:00,18.129,18.129,18.078,18.099,200000.0
2008-05-23 21:25:00,18.079,18.079,18.079,18.079,50000.0
2008-05-23 21:26:00,18.14,18.14,18.053,18.081,400000.0
2008-05-23 21:29:00,18.163,18.163,18.073,18.101,500000.0
2008-05-23 21:30:00,18.085,18.129,18.085,18.128,200000.0
2008-05-23 21:33:00,18.047,18.143,18.047,18.073,300000.0
2008-05-23 21:35:00,18.13,18.166,18.118,18.15,400000.0
2008-05-23 21:40:00,18.084,18.174,18.084,18.168,300000.0
2008-05-23 21:47:00,18.147,18.154,18.075,18.105,350000.0
2008-05-23 21:50:00,18.153,18.17,18.081,18.085,350000.0
2008-05-23 21:51:00,18.069,18.143,18.069,18.143,200000.0
2008-05-23 21:53:00,18.084,18.171,18.056,18.125,400000.0
2008-05-23 21:54:00,18.184,18.184,18.066,18.066,100000.0
2008-05-23 21:55:00,18.07,18.196,18.07,18.159,150000.0
2008-05-23 21:56:00,18.159,18.161,18.094,18.14,250000.0
2008-05-23 21:57:00,18.197,18.197,18.058,18.105,800000.0
2008-05-23 21:59:00,18.171,18.191,18.069,18.08,900000.0
2008-05-23 22:00:00,18.162,18.181,18.075,18.075,200000.0
2008-05-23 22:01:00,18.16,18.194,18.113,18.19,300000.0
2008-05-23 22:03:00,18.115,18.193,18.115,18.115,300000.0
2008-05-23 22:05:00,18.188,18.194,18.055,18.113,400000.0
2008-05-23 22:06:00,18.189,18.189,18.102,18.102,250000.0
2008-05-23 22:08:00,18.099,18.207,18.096,18.112,300000.0
2008-05-23 22:09:00,18.122,18.143,18.072,18.084,350000.0
2008-05-23 22:10:00,18.146,18.151,18.146,18.151,100000.0
2008-05-23 22:12:00,18.116,18.18,18.101,18.113,350000.0
2008-05-23 22:13:00,18.129,18.18,18.12,18.12,350000.0
2008-05-23 22:15:00,18.096,18.152,18.056,18.081,350000.0
2008-05-23 22:16:00,18.062,18.118,18.062,18.118,100000.0
2008-05-23 22:17:00,18.134,18.134,18.066,18.066,100000.0
2008-05-23 22:18:00,18.15,18.15,18.066,18.123,300000.0
2008-05-23 22:20:00,18.179,18.179,18.029,18.127,500000.0
2008-05-23 22:21:00,18.174,18.187,18.153,18.185,250000.0
2008-05-23 22:22:00,18.132,18.154,18.045,18.085,450000.0
2008-05-23 22:24:00,18.121,18.128,18.018,18.122,300000.0
2008-05-23 22:25:00,18.146,18.185,18.134,18.169,400000.0
2008-05-23 22:27:00,18.085,18.162,17.993,17.993,350000.0
2008-05-23 22:28:00,18.052,18.098,18.052,18.098,150000.0
2008-05-23 22:29:00,18.115,18.145,18.076,18.145,500000.0
2008-05-23 22:30:00,18.102,18.102,18.067,18.067,100000.0
2008-05-23 22:31:00,18.134,18.134,18.111,18.111,100000.0
2008-05-23 22:32:00,18.153,18.153,18.063,18.098,150000.0
2008-05-23 22:34:00,18.066,18.164,18.026,18.134,300000.0
2008-05-23 22:35:00,18.08,18.08,18.08,18.08,50000.0
2008-05-23 22:36:00,18.153,18.153,18.044,18.064,300000.0
2008-05-23 22:37:00,18.159,18.159,18.129,18.129,100000.0
2008-05-23 22:40:00,18.099,18.132,18.057,18.076,350000.0
2008-05-23 22:42:00,18.123,18.123,18.054,18.054,150000.0
2008-05-23 22:45:00,18.16,18.16,18.094,18.119,200000.0
2008-05-23 22:50:00,18.101,18.141,18.074,18.074,400000.0
2008-05-23 22:51:00,18.156,18.156,18.091,18.091,100000.0
2008-05-23 22:56:00,18.083,18.083,18.078,18.078,100000.0
2008-05-23 22:57:00,18.113,18.144,18.109,18.144,250000.0
2008-05-23 22:58:00,18.147,18.147,18.075,18.091,350000.0
2008-05-23 22:59:00,18.15,18.15,18.046,18.094,400000.0
2008-05-25 23:00:00,18.026,18.13,18.026,18.081,500000.0
2008-05-25 23:03:00,18.067,18.131,18.026,18.131,200000.0
2008-05-25 23:07:00,18.109,18.142,18.067,18.086,350000.0
2008-05-25 23:10:00,18.019,18.145,18.008,18.145,450000.0
2008-05-25 23:18:00,18.118,18.155,18.118,18.155,100000.0
2008-05-25 23:20:00,18.067,18.142,18.067,18.086,350000.0
2008-05-25 23:23:00,18.114,18.153,18.078,18.095,350000.0
2008-05-25 23:30:00,18.109,18.142,18.067,18.086,450000.0
2008-05-25 23:40:00,18.109,18.142,18.067,18.086,350000.0
2008-05-25 23:45:00,18.104,18.13,18.057,18.075,350000.0
2008-05-25 23:46:00,18.066,18.077,18.066,18.077,100000.0
2008-05-25 23:50:00,18.123,18.141,18.001,18.105,900000.0
2008-05-25 23:51:00,18.09,18.124,18.061,18.073,250000.0
2008-05-25 23:55:00,18.115,18.138,18.057,18.087,350000.0
2008-05-25 23:59:00,18.124,18.124,18.044,18.12,150000.0
2008-05-26 00:00:00,18.088,18.134,18.007,18.058,450000.0
2008-05-26 00:01:00,18.172,18.19,18.064,18.188,350000.0
2008-05-26 00:02:00,18.101,18.176,18.078,18.176,450000.0
2008-05-26 00:04:00,18.251,18.258,18.143,18.143,350000.0
2008-05-26 00:05:00,18.097,18.192,18.08,18.08,350000.0
2008-05-26 00:07:00,18.155,18.214,18.034,18.195,500000.0
2008-05-26 00:08:00,18.229,18.239,18.1,18.122,550000.0
2008-05-26 00:09:00,18.162,18.193,18.01,18.115,400000.0
2008-05-26 00:10:00,18.164,18.201,18.128,18.182,300000.0
2008-05-26 00:11:00,18.19,18.19,18.057,18.057,100000.0
2008-05-26 00:12:00,18.101,18.208,18.077,18.083,300000.0
2008-05-26 00:13:00,18.084,18.241,18.084,18.21,200000.0
2008-05-26 00:15:00,18.194,18.199,18.079,18.079,250000.0
2008-05-26 00:16:00,18.173,18.173,18.121,18.163,200000.0
2008-05-26 00:20:00,18.107,18.182,18.107,18.126,350000.0
2008-05-26 00:22:00,18.127,18.202,18.127,18.146,350000.0
2008-05-26 00:24:00,18.051,18.191,18.051,18.168,400000.0
2008-05-26 00:25:00,18.12,18.188,18.112,18.118,500000.0
2008-05-26 00:26:00,18.214,18.214,18.206,18.206,100000.0
2008-05-26 00:27:00,18.203,18.203,18.032,18.173,300000.0
2008-05-26 00:28:00,18.223,18.223,18.128,18.128,200000.0
2008-05-26 00:29:00,18.097,18.222,18.04,18.17,350000.0
2008-05-26 00:30:00,18.214,18.214,18.096,18.133,300000.0
2008-05-26 00:33:00,18.14,18.213,18.128,18.151,450000.0
2008-05-26 00:34:00,18.179,18.193,18.058,18.175,800000.0
2008-05-26 00:35:00,18.162,18.174,18.066,18.156,350000.0
2008-05-26 00:36:00,18.099,18.122,18.026,18.122,150000.0
2008-05-26 00:37:00,18.089,18.089,18.089,18.089,50000.0
2008-05-26 00:38:00,18.082,18.082,18.063,18.063,100000.0
2008-05-26 00:39:00,18.14,18.177,18.031,18.118,600000.0
2008-05-26 00:40:00,18.155,18.155,18.085,18.117,350000.0
2008-05-26 00:41:00,18.14,18.14,18.054,18.054,200000.0
2008-05-26 00:42:00,18.058,18.182,18.058,18.15,250000.0
2008-05-26 00:43:00,18.065,18.185,18.043,18.139,700000.0
2008-05-26 00:44:00,18.123,18.171,18.081,18.132,300000.0
2008-05-26 00:47:00,18.089,18.089,18.03,18.065,350000.0
2008-05-26 00:50:00,18.084,18.15,18.019,18.15,400000.0
2008-05-26 00:51:00,18.116,18.17,18.116,18.163,500000.0
2008-05-26 00:52:00,18.077,18.147,18.068,18.075,350000.0
2008-05-26 00:53:00,18.131,18.15,18.028,18.063,400000.0
2008-05-26 00:54:00,18.135,18.135,18.135,18.135,50000.0
2008-05-26 00:55:00,18.087,18.194,18.049,18.181,550000.0
2008-05-26 00:56:00,18.114,18.153,18.07,18.12,350000.0
2008-05-26 00:57:00,18.151,18.151,17.997,18.08,650000.0
2008-05-26 00:58:00,18.083,18.117,18.083,18.116,150000.0
2008-05-26 01:00:00,18.067,18.13,18.035,18.098,550000.0
2008-05-26 01:01:00,18.107,18.143,18.107,18.11,350000.0
2008-05-26 01:02:00,18.146,18.146,18.083,18.084,200000.0
2008-05-26 01:03:00,18.128,18.181,18.07,18.07,150000.0
2008-05-26 01:04:00,18.103,18.103,18.051,18.051,100000.0
2008-05-26 01:05:00,18.148,18.148,18.087,18.123,450000.0
2008-05-26 01:07:00,18.124,18.212,18.104,18.161,350000.0
2008-05-26 01:09:00,18.193,18.209,18.067,18.067,350000.0
2008-05-26 01:10:00,18.131,18.189,18.05,18.099,650000.0
2008-05-26 01:11:00,18.129,18.219,18.11,18.154,350000.0
2008-05-26 01:12:00,18.205,18.232,18.118,18.198,250000.0
2008-05-26 01:13:00,18.235,18.24,18.174,18.174,150000.0
2008-05-26 01:14:00,18.213,18.238,18.13,18.13,300000.0
2008-05-26 01:15:00,18.117,18.297,18.117,18.23,650000.0
2008-05-26 01:17:00,18.191,18.24,18.101,18.221,400000.0
2008-05-26 01:18:00,18.234,18.244,18.203,18.234,250000.0
2008-05-26 01:20:00,18.079,18.18,18.079,18.18,100000.0
2008-05-26 01:26:00,18.117,18.242,18.117,18.242,200000.0
2008-05-26 01:27:00,18.131,18.189,18.073,18.134,300000.0
2008-05-26 01:28:00,18.11,18.205,18.078,18.148,400000.0
2008-05-26 01:29:00,18.088,18.203,18.088,18.124,300000.0
2008-05-26 01:30:00,18.163,18.183,18.072,18.183,400000.0
2008-05-26 01:31:00,18.146,18.194,18.075,18.194,350000.0
2008-05-26 01:32:00,18.131,18.17,18.071,18.071,150000.0
2008-05-26 01:34:00,18.159,18.201,18.102,18.102,300000.0
2008-05-26 01:37:00,18.161,18.199,18.087,18.176,400000.0
2008-05-26 01:39:00,18.188,18.188,18.029,18.093,500000.0
2008-05-26 01:40:00,18.179,18.2,18.074,18.2,500000.0
2008-05-26 01:41:00,18.125,18.199,18.118,18.141,400000.0
2008-05-26 01:42:00,18.064,18.064,18.064,18.064,50000.0
2008-05-26 01:46:00,18.12,18.173,18.056,18.08,400000.0
2008-05-26 01:47:00,18.134,18.212,18.063,18.066,300000.0
2008-05-26 01:49:00,18.193,18.226,18.176,18.221,400000.0
2008-05-26 01:50:00,18.083,18.189,18.083,18.189,200000.0
2008-05-26 01:51:00,18.193,18.193,18.193,18.193,100000.0
2008-05-26 01:52:00,18.134,18.134,18.114,18.114,100000.0
2008-05-26 01:56:00,18.11,18.229,18.11,18.168,350000.0
2008-05-26 01:57:00,18.212,18.215,18.087,18.215,250000.0
2008-05-26 01:58:00,18.168,18.168,18.079,18.125,450000.0
2008-05-26 01:59:00,18.187,18.234,18.099,18.142,850000.0
2008-05-26 02:00:00,18.193,18.214,18.162,18.182,400000.0
2008-05-26 02:01:00,18.166,18.166,18.084,18.084,150000.0
2008-05-26 02:04:00,18.214,18.214,18.126,18.128,300000.0
2008-05-26 02:05:00,18.097,18.173,18.078,18.173,350000.0
2008-05-26 02:06:00,18.223,18.223,18.194,18.194,100000.0
2008-05-26 02:07:00,18.106,18.126,18.106,18.126,100000.0
2008-05-26 02:10:00,18.21,18.219,18.177,18.185,400000.0
2008-05-26 02:11:00,18.165,18.165,18.073,18.073,150000.0
2008-05-26 02:13:00,18.119,18.199,18.103,18.199,250000.0
2008-05-26 02:14:00,18.106,18.166,18.106,18.132,300000.0
2008-05-26 02:15:00,18.102,18.214,18.102,18.181,500000.0
2008-05-26 02:16:00,18.171,18.171,18.048,18.083,300000.0
2008-05-26 02:18:00,18.146,18.201,18.116,18.118,400000.0
2008-05-26 02:19:00,18.196,18.199,18.072,18.171,500000.0
2008-05-26 02:20:00,18.118,18.193,18.059,18.193,500000.0
2008-05-26 02:21:00,18.2,18.288,18.087,18.087,400000.0
2008-05-26 02:22:00,18.195,18.214,18.095,18.169,400000.0
2008-05-26 02:23:00,18.156,18.199,18.156,18.199,100000.0
2008-05-26 02:24:00,18.206,18.242,18.142,18.214,350000.0
2008-05-26 02:25:00,18.112,18.233,18.112,18.19,300000.0
2008-05-26 02:26:00,18.165,18.297,18.107,18.189,550000.0
2008-05-26 02:27:00,18.082,18.179,18.082,18.141,150000.0
2008-05-26 02:28:00,18.213,18.22,18.13,18.206,350000.0
2008-05-26 02:29:00,18.248,18.248,18.127,18.221,400000.0
2008-05-26 02:30:00,18.13,18.214,18.104,18.104,300000.0
2008-05-26 02:31:00,18.196,18.237,18.11,18.142,400000.0
2008-05-26 02:32:00,18.161,18.242,18.132,18.186,300000.0
2008-05-26 02:33:00,18.218,18.218,18.067,18.067,200000.0
2008-05-26 02:34:00,18.149,18.189,18.131,18.182,250000.0
2008-05-26 02:35:00,18.186,18.242,18.154,18.176,300000.0
2008-05-26 02:36:00,18.079,18.168,18.079,18.168,150000.0
2008-05-26 02:37:00,18.184,18.241,18.133,18.196,450000.0
2008-05-26 02:38:00,18.189,18.232,18.145,18.178,300000.0
2008-05-26 02:39:00,18.199,18.199,18.09,18.09,100000.0
2008-05-26 02:40:00,18.233,18.233,18.153,18.153,200000.0
2008-05-26 02:42:00,18.214,18.229,18.087,18.178,200000.0
2008-05-26 02:43:00,18.201,18.201,18.076,18.076,150000.0
2008-05-26 02:44:00,18.189,18.227,18.099,18.099,500000.0
2008-05-26 02:49:00,18.155,18.215,18.08,18.199,500000.0
2008-05-26 02:50:00,18.125,18.225,18.125,18.225,100000.0
2008-05-26 02:51:00,18.185,18.193,18.131,18.131,350000.0
2008-05-26 02:52:00,18.218,18.256,18.127,18.161,350000.0
2008-05-26 02:53:00,18.193,18.228,18.13,18.168,300000.0
2008-05-26 02:54:00,18.186,18.218,18.147,18.218,450000.0
2008-05-26 02:55:00,18.15,18.199,18.15,18.199,100000.0
2008-05-26 02:56:00,18.112,18.224,18.112,18.177,150000.0
2008-05-26 02:57:00,18.145,18.212,18.145,18.204,200000.0
2008-05-26 02:58:00,18.16,18.203,18.159,18.164,250000.0
2008-05-26 02:59:00,18.184,18.218,18.122,18.158,550000.0
2008-05-26 03:00:00,18.167,18.167,18.144,18.144,100000.0
2008-05-26 03:02:00,18.242,18.259,18.211,18.226,400000.0
2008-05-26 03:06:00,18.173,18.194,18.173,18.194,100000.0
2008-05-26 03:08:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 03:10:00,18.117,18.128,18.117,18.128,150000.0
2008-05-26 03:11:00,18.127,18.168,18.124,18.143,400000.0
2008-05-26 03:12:00,18.135,18.182,18.113,18.182,350000.0
2008-05-26 03:14:00,18.253,18.268,18.157,18.224,700000.0
2008-05-26 03:16:00,18.283,18.283,18.187,18.243,250000.0
2008-05-26 03:20:00,18.232,18.256,18.201,18.221,400000.0
2008-05-26 03:25:00,18.238,18.238,18.182,18.201,400000.0
2008-05-26 03:30:00,18.084,18.176,18.084,18.176,100000.0
2008-05-26 03:31:00,18.14,18.23,18.14,18.23,200000.0
2008-05-26 03:32:00,18.086,18.226,18.086,18.226,100000.0
2008-05-26 03:34:00,18.149,18.224,18.126,18.154,500000.0
2008-05-26 03:35:00,18.256,18.302,18.13,18.13,400000.0
2008-05-26 03:36:00,18.19,18.257,18.11,18.257,400000.0
2008-05-26 03:38:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 03:40:00,18.229,18.232,18.084,18.232,350000.0
2008-05-26 03:41:00,18.057,18.171,18.057,18.171,200000.0
2008-05-26 03:43:00,18.186,18.186,18.141,18.185,200000.0
2008-05-26 03:44:00,18.138,18.281,18.138,18.245,250000.0
2008-05-26 03:45:00,18.156,18.234,18.119,18.119,300000.0
2008-05-26 03:49:00,18.208,18.226,18.156,18.195,300000.0
2008-05-26 03:50:00,18.158,18.215,18.048,18.202,400000.0
2008-05-26 03:51:00,18.162,18.259,18.132,18.233,550000.0
2008-05-26 03:52:00,18.243,18.243,18.097,18.183,250000.0
2008-05-26 03:55:00,18.107,18.221,18.104,18.221,350000.0
2008-05-26 03:56:00,18.248,18.251,18.142,18.251,400000.0
2008-05-26 03:57:00,18.178,18.178,18.104,18.104,450000.0
2008-05-26 03:58:00,18.222,18.239,18.123,18.211,350000.0
2008-05-26 03:59:00,18.127,18.212,18.096,18.159,450000.0
2008-05-26 04:00:00,18.18,18.184,18.103,18.184,150000.0
2008-05-26 04:01:00,18.231,18.256,18.166,18.24,400000.0
2008-05-26 04:02:00,18.166,18.228,18.129,18.13,250000.0
2008-05-26 04:05:00,18.16,18.16,18.146,18.146,100000.0
2008-05-26 04:06:00,18.193,18.193,18.128,18.128,100000.0
2008-05-26 04:07:00,18.056,18.169,18.056,18.169,200000.0
2008-05-26 04:08:00,18.161,18.208,18.142,18.184,250000.0
2008-05-26 04:09:00,18.194,18.223,18.083,18.218,900000.0
2008-05-26 04:10:00,18.164,18.164,18.137,18.137,100000.0
2008-05-26 04:11:00,18.169,18.229,18.169,18.203,200000.0
2008-05-26 04:12:00,18.133,18.133,18.112,18.112,100000.0
2008-05-26 04:13:00,18.19,18.19,18.173,18.173,100000.0
2008-05-26 04:14:00,18.186,18.242,18.167,18.209,350000.0
2008-05-26 04:15:00,18.179,18.185,18.099,18.185,150000.0
2008-05-26 04:16:00,18.13,18.184,18.13,18.184,100000.0
2008-05-26 04:17:00,18.193,18.193,18.193,18.193,50000.0
2008-05-26 04:20:00,18.173,18.179,18.084,18.179,250000.0
2008-05-26 04:21:00,18.177,18.177,18.08,18.08,150000.0
2008-05-26 04:22:00,18.223,18.223,18.223,18.223,50000.0
2008-05-26 04:23:00,18.17,18.17,18.17,18.17,50000.0
2008-05-26 04:24:00,18.176,18.188,18.176,18.188,150000.0
2008-05-26 04:27:00,18.088,18.212,18.088,18.196,250000.0
2008-05-26 04:28:00,18.149,18.149,18.149,18.149,50000.0
2008-05-26 04:29:00,18.152,18.205,18.133,18.174,450000.0
2008-05-26 04:30:00,18.177,18.194,18.142,18.194,250000.0
2008-05-26 04:33:00,18.23,18.245,18.196,18.21,400000.0
2008-05-26 04:34:00,18.196,18.196,18.111,18.111,150000.0
2008-05-26 04:37:00,18.143,18.211,18.129,18.165,350000.0
2008-05-26 04:38:00,18.215,18.215,18.209,18.209,100000.0
2008-05-26 04:40:00,18.117,18.167,18.117,18.167,100000.0
2008-05-26 04:41:00,18.221,18.221,18.182,18.182,100000.0
2008-05-26 04:43:00,18.16,18.192,18.132,18.132,150000.0
2008-05-26 04:45:00,18.118,18.226,18.117,18.211,450000.0
2008-05-26 04:48:00,18.183,18.183,18.183,18.183,50000.0
2008-05-26 04:49:00,18.201,18.201,18.093,18.093,450000.0
2008-05-26 04:50:00,18.153,18.203,18.116,18.203,200000.0
2008-05-26 04:54:00,18.175,18.175,18.122,18.122,100000.0
2008-05-26 04:55:00,18.136,18.192,18.117,18.159,350000.0
2008-05-26 04:56:00,18.186,18.186,18.079,18.128,200000.0
2008-05-26 04:57:00,18.199,18.199,18.088,18.088,100000.0
2008-05-26 04:58:00,18.126,18.21,18.123,18.21,350000.0
2008-05-26 04:59:00,18.157,18.195,18.087,18.087,500000.0
2008-05-26 05:00:00,18.182,18.188,18.084,18.181,400000.0
2008-05-26 05:01:00,18.152,18.201,18.149,18.201,350000.0
2008-05-26 05:02:00,18.193,18.193,18.159,18.175,250000.0
2008-05-26 05:03:00,18.144,18.147,18.144,18.147,100000.0
2008-05-26 05:04:00,18.192,18.192,18.134,18.165,400000.0
2008-05-26 05:05:00,18.118,18.118,18.107,18.107,100000.0
2008-05-26 05:06:00,18.153,18.248,18.131,18.211,400000.0
2008-05-26 05:07:00,18.188,18.213,18.114,18.192,350000.0
2008-05-26 05:09:00,18.142,18.213,18.142,18.169,400000.0
2008-05-26 05:10:00,18.21,18.212,18.09,18.101,500000.0
2008-05-26 05:11:00,18.111,18.214,18.102,18.102,500000.0
2008-05-26 05:13:00,18.161,18.222,18.132,18.168,350000.0
2008-05-26 05:14:00,18.166,18.203,18.142,18.203,200000.0
2008-05-26 05:16:00,18.189,18.189,18.077,18.151,350000.0
2008-05-26 05:17:00,18.107,18.183,18.107,18.183,150000.0
2008-05-26 05:20:00,18.192,18.192,18.104,18.109,500000.0
2008-05-26 05:21:00,18.157,18.178,18.116,18.159,250000.0
2008-05-26 05:23:00,18.116,18.21,18.116,18.21,150000.0
2008-05-26 05:24:00,18.148,18.148,18.148,18.148,50000.0
2008-05-26 05:25:00,18.164,18.194,18.056,18.096,300000.0
2008-05-26 05:26:00,18.128,18.184,18.116,18.184,200000.0
2008-05-26 05:30:00,18.184,18.189,18.139,18.156,400000.0
2008-05-26 05:34:00,18.192,18.213,18.16,18.177,400000.0
2008-05-26 05:35:00,18.206,18.206,18.124,18.124,150000.0
2008-05-26 05:37:00,18.149,18.231,18.112,18.186,450000.0
2008-05-26 05:38:00,18.225,18.225,18.182,18.191,250000.0
2008-05-26 05:39:00,18.181,18.218,18.086,18.218,500000.0
2008-05-26 05:40:00,18.048,18.159,18.048,18.107,600000.0
2008-05-26 05:41:00,18.134,18.211,18.134,18.211,150000.0
2008-05-26 05:48:00,18.234,18.239,18.189,18.206,400000.0
2008-05-26 05:50:00,18.116,18.116,18.106,18.106,100000.0
2008-05-26 05:51:00,18.109,18.155,18.107,18.155,150000.0
2008-05-26 05:54:00,18.153,18.234,18.095,18.228,400000.0
2008-05-26 05:55:00,18.135,18.135,18.132,18.135,200000.0
2008-05-26 05:56:00,18.127,18.197,18.123,18.123,300000.0
2008-05-26 05:57:00,18.124,18.18,18.124,18.18,100000.0
2008-05-26 05:58:00,18.212,18.22,18.142,18.179,300000.0
2008-05-26 06:00:00,18.1,18.211,18.089,18.191,900000.0
2008-05-26 06:01:00,18.109,18.232,18.103,18.103,550000.0
2008-05-26 06:02:00,18.149,18.25,18.113,18.225,550000.0
2008-05-26 06:09:00,18.097,18.177,18.073,18.177,350000.0
2008-05-26 06:10:00,18.14,18.23,18.14,18.21,250000.0
2008-05-26 06:11:00,18.172,18.172,18.172,18.172,50000.0
2008-05-26 06:16:00,18.212,18.212,18.212,18.212,50000.0
2008-05-26 06:17:00,18.176,18.232,18.157,18.199,350000.0
2008-05-26 06:19:00,18.208,18.214,18.124,18.124,300000.0
2008-05-26 06:20:00,18.193,18.218,18.125,18.218,450000.0
2008-05-26 06:21:00,18.12,18.204,18.117,18.117,400000.0
2008-05-26 06:24:00,18.201,18.204,18.147,18.174,400000.0
2008-05-26 06:26:00,18.15,18.226,18.09,18.09,300000.0
2008-05-26 06:29:00,18.182,18.188,18.146,18.146,200000.0
2008-05-26 06:30:00,18.116,18.178,18.088,18.178,500000.0
2008-05-26 06:31:00,18.158,18.159,18.068,18.128,400000.0
2008-05-26 06:32:00,18.152,18.219,18.095,18.18,400000.0
2008-05-26 06:33:00,18.115,18.181,18.115,18.171,400000.0
2008-05-26 06:36:00,18.204,18.22,18.099,18.22,300000.0
2008-05-26 06:40:00,18.195,18.21,18.123,18.123,300000.0
2008-05-26 06:41:00,18.162,18.221,18.14,18.184,550000.0
2008-05-26 06:42:00,18.184,18.202,18.184,18.202,100000.0
2008-05-26 06:43:00,18.167,18.195,18.077,18.171,700000.0
2008-05-26 06:44:00,18.137,18.211,18.074,18.074,500000.0
2008-05-26 06:45:00,18.206,18.229,18.103,18.103,400000.0
2008-05-26 06:46:00,18.197,18.197,18.137,18.137,100000.0
2008-05-26 06:48:00,18.194,18.194,18.081,18.188,300000.0
2008-05-26 06:49:00,18.237,18.237,18.083,18.083,350000.0
2008-05-26 06:50:00,18.215,18.262,18.098,18.116,400000.0
2008-05-26 06:51:00,18.195,18.224,18.103,18.207,750000.0
2008-05-26 06:52:00,18.201,18.22,18.115,18.22,150000.0
2008-05-26 06:53:00,18.119,18.119,18.119,18.119,50000.0
2008-05-26 06:55:00,18.176,18.189,18.176,18.189,150000.0
2008-05-26 06:56:00,18.136,18.2,18.109,18.188,400000.0
2008-05-26 06:57:00,18.153,18.19,18.058,18.072,450000.0
2008-05-26 06:58:00,18.114,18.205,18.081,18.084,400000.0
2008-05-26 06:59:00,18.087,18.159,18.05,18.072,750000.0
2008-05-26 07:00:00,18.197,18.197,18.083,18.13,250000.0
2008-05-26 07:01:00,18.174,18.204,18.076,18.174,500000.0
2008-05-26 07:02:00,18.139,18.167,18.069,18.135,300000.0
2008-05-26 07:03:00,18.108,18.17,18.108,18.17,200000.0
2008-05-26 07:04:00,18.172,18.172,18.096,18.096,150000.0
2008-05-26 07:05:00,18.077,18.192,18.077,18.132,400000.0
2008-05-26 07:06:00,18.198,18.198,18.116,18.139,350000.0
2008-05-26 07:08:00,18.089,18.098,18.089,18.098,150000.0
2008-05-26 07:09:00,18.083,18.229,18.083,18.104,400000.0
2008-05-26 07:10:00,18.095,18.226,18.095,18.136,200000.0
2008-05-26 07:11:00,18.134,18.239,18.097,18.119,350000.0
2008-05-26 07:12:00,18.118,18.208,18.104,18.15,450000.0
2008-05-26 07:13:00,18.069,18.186,18.065,18.079,400000.0
2008-05-26 07:14:00,18.123,18.235,18.123,18.151,400000.0
2008-05-26 07:15:00,18.182,18.216,18.093,18.216,300000.0
2008-05-26 07:16:00,18.206,18.206,18.055,18.19,350000.0
2008-05-26 07:17:00,18.115,18.209,18.115,18.209,100000.0
2008-05-26 07:18:00,18.208,18.222,18.097,18.187,550000.0
2008-05-26 07:19:00,18.192,18.192,18.058,18.144,550000.0
2008-05-26 07:20:00,18.087,18.225,18.087,18.192,350000.0
2008-05-26 07:21:00,18.165,18.201,18.106,18.201,400000.0
2008-05-26 07:22:00,18.182,18.218,18.081,18.154,500000.0
2008-05-26 07:23:00,18.145,18.145,18.144,18.144,100000.0
2008-05-26 07:24:00,18.114,18.198,18.114,18.187,500000.0
2008-05-26 07:25:00,18.201,18.218,18.112,18.132,550000.0
2008-05-26 07:26:00,18.114,18.182,18.114,18.176,250000.0
2008-05-26 07:27:00,18.107,18.164,18.107,18.121,250000.0
2008-05-26 07:28:00,18.157,18.207,18.076,18.076,350000.0
2008-05-26 07:29:00,18.167,18.199,18.134,18.134,400000.0
2008-05-26 07:30:00,18.117,18.201,18.063,18.093,550000.0
2008-05-26 07:32:00,18.15,18.234,18.106,18.147,500000.0
2008-05-26 07:33:00,18.199,18.266,18.121,18.121,350000.0
2008-05-26 07:34:00,18.076,18.115,18.076,18.115,100000.0
2008-05-26 07:35:00,18.153,18.198,18.115,18.161,350000.0
2008-05-26 07:36:00,18.114,18.187,18.064,18.064,500000.0
2008-05-26 07:37:00,18.211,18.211,18.185,18.185,100000.0
2008-05-26 07:38:00,18.118,18.186,18.059,18.174,450000.0
2008-05-26 07:39:00,18.151,18.2,18.063,18.2,400000.0
2008-05-26 07:40:00,18.181,18.187,18.075,18.187,350000.0
2008-05-26 07:41:00,18.172,18.256,18.124,18.124,400000.0
2008-05-26 07:42:00,18.194,18.206,18.075,18.105,350000.0
2008-05-26 07:43:00,18.109,18.199,18.109,18.199,150000.0
2008-05-26 07:44:00,18.192,18.214,18.131,18.214,400000.0
2008-05-26 07:45:00,18.189,18.207,18.123,18.123,350000.0
2008-05-26 07:46:00,18.215,18.215,18.068,18.162,550000.0
2008-05-26 07:47:00,18.194,18.194,18.049,18.148,350000.0
2008-05-26 07:49:00,18.176,18.204,18.081,18.169,550000.0
2008-05-26 07:50:00,18.186,18.186,18.068,18.134,450000.0
2008-05-26 07:53:00,18.147,18.209,18.068,18.1,400000.0
2008-05-26 07:54:00,18.169,18.211,18.108,18.128,350000.0
2008-05-26 07:56:00,18.081,18.235,18.081,18.144,350000.0
2008-05-26 07:57:00,18.18,18.189,18.083,18.186,450000.0
2008-05-26 07:58:00,18.128,18.193,18.069,18.128,500000.0
2008-05-26 07:59:00,18.089,18.176,18.089,18.172,450000.0
2008-05-26 08:00:00,18.077,18.208,18.077,18.163,350000.0
2008-05-26 08:01:00,18.087,18.196,18.087,18.196,350000.0
2008-05-26 08:02:00,18.156,18.169,18.065,18.075,400000.0
2008-05-26 08:03:00,18.162,18.222,18.109,18.216,450000.0
2008-05-26 08:04:00,18.084,18.164,18.079,18.097,350000.0
2008-05-26 08:05:00,18.121,18.182,18.079,18.114,400000.0
2008-05-26 08:06:00,18.181,18.213,18.136,18.173,400000.0
2008-05-26 08:07:00,18.188,18.21,18.081,18.176,450000.0
2008-05-26 08:08:00,18.141,18.258,18.123,18.217,400000.0
2008-05-26 08:09:00,18.217,18.244,18.122,18.141,400000.0
2008-05-26 08:10:00,18.196,18.208,18.087,18.167,400000.0
2008-05-26 08:11:00,18.114,18.189,18.059,18.097,500000.0
2008-05-26 08:13:00,18.203,18.246,18.093,18.093,350000.0
2008-05-26 08:14:00,18.199,18.218,18.088,18.209,400000.0
2008-05-26 08:15:00,18.167,18.21,18.085,18.085,400000.0
2008-05-26 08:16:00,18.187,18.201,18.056,18.056,350000.0
2008-05-26 08:18:00,18.222,18.222,18.065,18.168,500000.0
2008-05-26 08:19:00,18.193,18.226,18.12,18.148,400000.0
2008-05-26 08:20:00,18.075,18.184,18.027,18.184,400000.0
2008-05-26 08:21:00,18.181,18.187,18.071,18.184,400000.0
2008-05-26 08:22:00,18.153,18.238,18.119,18.228,550000.0
2008-05-26 08:23:00,18.07,18.2,18.07,18.1,400000.0
2008-05-26 08:24:00,18.144,18.209,18.121,18.121,350000.0
2008-05-26 08:25:00,18.168,18.193,18.106,18.124,400000.0
2008-05-26 08:26:00,18.12,18.164,18.055,18.164,400000.0
2008-05-26 08:27:00,18.119,18.209,18.105,18.168,400000.0
2008-05-26 08:28:00,18.15,18.178,18.099,18.131,450000.0
2008-05-26 08:29:00,18.133,18.195,18.112,18.112,400000.0
2008-05-26 08:30:00,18.116,18.266,18.116,18.223,500000.0
2008-05-26 08:31:00,18.196,18.223,18.125,18.143,450000.0
2008-05-26 08:32:00,18.118,18.25,18.102,18.216,400000.0
2008-05-26 08:33:00,18.078,18.209,18.078,18.173,450000.0
2008-05-26 08:34:00,18.176,18.219,18.081,18.212,450000.0
2008-05-26 08:35:00,18.19,18.212,18.091,18.173,550000.0
2008-05-26 08:36:00,18.096,18.161,18.073,18.073,350000.0
2008-05-26 08:37:00,18.124,18.22,18.112,18.112,350000.0
2008-05-26 08:38:00,18.208,18.208,18.098,18.129,400000.0
2008-05-26 08:40:00,18.211,18.212,18.08,18.18,350000.0
2008-05-26 08:45:00,18.164,18.211,18.089,18.102,350000.0
2008-05-26 08:46:00,18.176,18.207,18.071,18.071,550000.0
2008-05-26 08:47:00,18.094,18.194,18.043,18.173,550000.0
2008-05-26 08:48:00,18.208,18.22,18.09,18.174,350000.0
2008-05-26 08:49:00,18.181,18.181,18.107,18.165,500000.0
2008-05-26 08:50:00,18.115,18.224,18.11,18.114,550000.0
2008-05-26 08:51:00,18.119,18.186,18.103,18.186,450000.0
2008-05-26 08:52:00,18.19,18.217,18.143,18.197,350000.0
2008-05-26 08:53:00,18.118,18.216,18.09,18.164,400000.0
2008-05-26 08:54:00,18.193,18.193,18.039,18.105,400000.0
2008-05-26 08:55:00,18.171,18.214,18.079,18.131,450000.0
2008-05-26 08:56:00,18.14,18.19,18.075,18.136,400000.0
2008-05-26 08:57:00,18.166,18.229,18.137,18.146,350000.0
2008-05-26 08:58:00,18.154,18.187,18.081,18.112,500000.0
2008-05-26 08:59:00,18.213,18.22,18.088,18.145,350000.0
2008-05-26 09:00:00,18.187,18.215,18.095,18.18,1500000.0
2008-05-26 09:01:00,18.195,18.195,18.113,18.184,1250000.0
2008-05-26 09:02:00,18.221,18.277,18.109,18.109,350000.0
2008-05-26 09:03:00,18.096,18.218,18.096,18.218,350000.0
2008-05-26 09:04:00,18.158,18.178,18.089,18.102,450000.0
2008-05-26 09:05:00,18.154,18.215,18.067,18.175,400000.0
2008-05-26 09:06:00,18.169,18.198,18.087,18.12,450000.0
2008-05-26 09:08:00,18.093,18.205,18.065,18.165,400000.0
2008-05-26 09:09:00,18.182,18.204,18.089,18.2,350000.0
2008-05-26 09:10:00,18.151,18.229,18.116,18.156,450000.0
2008-05-26 09:11:00,18.145,18.164,18.041,18.14,350000.0
2008-05-26 09:12:00,18.121,18.2,18.077,18.163,550000.0
2008-05-26 09:13:00,18.174,18.225,18.095,18.225,550000.0
2008-05-26 09:14:00,18.089,18.177,18.089,18.148,400000.0
2008-05-26 09:15:00,18.212,18.232,18.112,18.151,500000.0
2008-05-26 09:16:00,18.198,18.203,18.098,18.176,400000.0
2008-05-26 09:18:00,18.182,18.201,18.064,18.168,500000.0
2008-05-26 09:20:00,18.11,18.159,18.074,18.148,350000.0
2008-05-26 09:21:00,18.113,18.194,18.076,18.142,350000.0
2008-05-26 09:22:00,18.159,18.173,18.068,18.092,400000.0
2008-05-26 09:24:00,18.148,18.198,18.13,18.13,350000.0
2008-05-26 09:28:00,18.124,18.214,18.118,18.13,1550000.0
2008-05-26 09:30:00,18.113,18.189,18.063,18.103,450000.0
2008-05-26 09:31:00,18.175,18.175,18.101,18.116,350000.0
2008-05-26 09:33:00,18.154,18.168,18.141,18.141,200000.0
2008-05-26 09:34:00,18.072,18.214,18.039,18.069,1950000.0
2008-05-26 09:35:00,18.197,18.197,18.097,18.123,350000.0
2008-05-26 09:36:00,18.176,18.176,18.087,18.173,400000.0
2008-05-26 09:37:00,18.191,18.201,18.093,18.17,450000.0
2008-05-26 09:38:00,18.13,18.186,18.091,18.156,550000.0
2008-05-26 09:39:00,18.131,18.215,18.095,18.095,550000.0
2008-05-26 09:40:00,18.162,18.191,18.065,18.191,500000.0
2008-05-26 09:41:00,18.077,18.148,18.039,18.039,450000.0
2008-05-26 09:42:00,18.063,18.162,18.063,18.162,450000.0
2008-05-26 09:43:00,18.125,18.186,18.056,18.164,550000.0
2008-05-26 09:44:00,18.117,18.221,18.117,18.21,450000.0
2008-05-26 09:45:00,18.165,18.227,18.098,18.157,350000.0
2008-05-26 09:46:00,18.184,18.215,18.084,18.106,450000.0
2008-05-26 09:47:00,18.133,18.201,18.035,18.201,400000.0
2008-05-26 09:48:00,18.158,18.166,18.032,18.075,450000.0
2008-05-26 09:49:00,18.19,18.19,18.1,18.154,400000.0
2008-05-26 09:50:00,18.093,18.175,18.022,18.1,350000.0
2008-05-26 09:51:00,18.139,18.162,18.057,18.157,400000.0
2008-05-26 09:52:00,18.158,18.193,18.154,18.184,200000.0
2008-05-26 09:53:00,18.193,18.193,18.036,18.148,550000.0
2008-05-26 09:54:00,18.108,18.219,18.068,18.156,750000.0
2008-05-26 09:55:00,18.091,18.201,18.091,18.196,450000.0
2008-05-26 09:56:00,18.131,18.174,18.073,18.145,450000.0
2008-05-26 09:57:00,18.115,18.198,18.082,18.161,450000.0
2008-05-26 09:58:00,18.11,18.168,18.092,18.092,400000.0
2008-05-26 09:59:00,18.067,18.204,18.067,18.157,400000.0
2008-05-26 10:00:00,18.172,18.172,18.049,18.053,350000.0
2008-05-26 10:03:00,18.14,18.19,18.077,18.093,500000.0
2008-05-26 10:05:00,18.141,18.196,18.096,18.115,350000.0
2008-05-26 10:06:00,18.101,18.184,18.096,18.127,500000.0
2008-05-26 10:08:00,18.19,18.197,18.077,18.132,550000.0
2008-05-26 10:09:00,18.147,18.186,18.073,18.11,350000.0
2008-05-26 10:10:00,18.158,18.271,18.087,18.089,650000.0
2008-05-26 10:11:00,18.183,18.183,18.081,18.171,400000.0
2008-05-26 10:12:00,18.16,18.16,18.032,18.078,550000.0
2008-05-26 10:13:00,18.096,18.178,18.071,18.129,350000.0
2008-05-26 10:14:00,18.126,18.222,18.111,18.12,550000.0
2008-05-26 10:15:00,18.106,18.205,18.048,18.115,350000.0
2008-05-26 10:16:00,18.11,18.213,18.097,18.101,550000.0
2008-05-26 10:17:00,18.173,18.173,18.014,18.031,500000.0
2008-05-26 10:18:00,18.174,18.179,18.048,18.099,550000.0
2008-05-26 10:19:00,18.194,18.194,18.077,18.181,550000.0
2008-05-26 10:20:00,18.106,18.179,18.079,18.165,350000.0
2008-05-26 10:22:00,18.13,18.189,18.064,18.189,500000.0
2008-05-26 10:23:00,18.193,18.221,18.09,18.097,400000.0
2008-05-26 10:25:00,18.176,18.189,18.073,18.097,500000.0
2008-05-26 10:26:00,18.091,18.204,18.063,18.194,350000.0
2008-05-26 10:27:00,18.154,18.2,18.089,18.096,400000.0
2008-05-26 10:28:00,18.171,18.21,18.093,18.153,600000.0
2008-05-26 10:29:00,18.168,18.216,18.078,18.078,350000.0
2008-05-26 10:30:00,18.16,18.16,18.081,18.09,400000.0
2008-05-26 10:31:00,18.174,18.183,18.037,18.103,550000.0
2008-05-26 10:32:00,18.14,18.194,18.073,18.177,650000.0
2008-05-26 10:33:00,18.082,18.191,18.077,18.077,450000.0
2008-05-26 10:35:00,18.137,18.148,18.025,18.027,450000.0
2008-05-26 10:36:00,18.186,18.188,18.059,18.188,400000.0
2008-05-26 10:37:00,18.069,18.167,18.05,18.148,400000.0
2008-05-26 10:38:00,18.139,18.174,18.01,18.174,550000.0
2008-05-26 10:39:00,18.098,18.224,18.085,18.209,350000.0
2008-05-26 10:40:00,18.077,18.186,18.054,18.135,550000.0
2008-05-26 10:41:00,18.151,18.154,18.016,18.083,400000.0
2008-05-26 10:42:00,18.103,18.155,18.034,18.098,400000.0
2008-05-26 10:43:00,18.083,18.134,18.0,18.134,450000.0
2008-05-26 10:44:00,18.045,18.16,18.022,18.082,350000.0
2008-05-26 10:46:00,18.03,18.168,18.025,18.025,600000.0
2008-05-26 10:47:00,18.095,18.095,18.008,18.013,400000.0
2008-05-26 10:48:00,18.04,18.171,17.991,18.022,550000.0
2008-05-26 10:49:00,18.096,18.139,18.03,18.107,500000.0
2008-05-26 10:50:00,18.161,18.181,18.033,18.033,450000.0
2008-05-26 10:51:00,18.079,18.175,18.05,18.161,350000.0
2008-05-26 10:52:00,18.026,18.123,17.989,18.064,550000.0
2008-05-26 10:53:00,18.138,18.138,18.019,18.124,350000.0
2008-05-26 10:54:00,18.116,18.154,18.037,18.154,400000.0
2008-05-26 10:55:00,18.085,18.146,18.016,18.063,350000.0
2008-05-26 10:56:00,18.08,18.177,18.051,18.105,450000.0
2008-05-26 10:57:00,18.094,18.142,18.053,18.053,400000.0
2008-05-26 10:58:00,18.09,18.175,18.048,18.168,450000.0
2008-05-26 11:00:00,18.043,18.13,18.027,18.044,400000.0
2008-05-26 11:01:00,18.07,18.151,18.01,18.112,450000.0
2008-05-26 11:02:00,18.11,18.146,18.002,18.146,450000.0
2008-05-26 11:03:00,18.037,18.15,18.037,18.063,400000.0
2008-05-26 11:04:00,18.145,18.186,18.039,18.159,500000.0
2008-05-26 11:05:00,18.088,18.13,18.03,18.112,400000.0
2008-05-26 11:06:00,18.052,18.121,18.015,18.112,400000.0
2008-05-26 11:07:00,18.097,18.163,18.017,18.017,400000.0
2008-05-26 11:08:00,18.059,18.146,17.996,18.088,500000.0
2008-05-26 11:09:00,18.162,18.162,18.019,18.148,500000.0
2008-05-26 11:10:00,18.043,18.191,18.043,18.111,450000.0
2008-05-26 11:11:00,18.072,18.182,18.054,18.129,400000.0
2008-05-26 11:12:00,18.013,18.134,17.978,18.004,600000.0
2008-05-26 11:13:00,18.089,18.147,18.054,18.12,500000.0
2008-05-26 11:14:00,18.132,18.132,18.008,18.031,350000.0
2008-05-26 11:15:00,18.124,18.153,18.029,18.098,550000.0
2008-05-26 11:16:00,18.136,18.148,18.001,18.134,550000.0
2008-05-26 11:17:00,18.127,18.127,17.963,18.119,700000.0
2008-05-26 11:18:00,18.086,18.113,17.973,18.022,400000.0
2008-05-26 11:19:00,18.085,18.161,18.061,18.079,450000.0
2008-05-26 11:20:00,18.139,18.158,18.071,18.158,500000.0
2008-05-26 11:21:00,18.015,18.132,17.985,17.985,450000.0
2008-05-26 11:23:00,18.071,18.205,18.071,18.144,400000.0
2008-05-26 11:24:00,18.043,18.101,18.015,18.029,400000.0
2008-05-26 11:25:00,18.033,18.157,18.033,18.157,350000.0
2008-05-26 11:26:00,18.059,18.141,18.009,18.06,550000.0
2008-05-26 11:27:00,18.147,18.147,18.007,18.065,400000.0
2008-05-26 11:28:00,18.073,18.238,18.073,18.186,500000.0
2008-05-26 11:29:00,18.039,18.149,18.018,18.145,600000.0
2008-05-26 11:30:00,18.053,18.137,18.021,18.055,400000.0
2008-05-26 11:31:00,18.088,18.093,17.987,18.093,550000.0
2008-05-26 11:32:00,18.154,18.154,18.036,18.109,650000.0
2008-05-26 11:33:00,18.03,18.23,18.03,18.122,550000.0
2008-05-26 11:34:00,18.078,18.153,18.008,18.131,450000.0
2008-05-26 11:35:00,18.056,18.152,18.056,18.123,400000.0
2008-05-26 11:36:00,18.044,18.148,18.04,18.04,400000.0
2008-05-26 11:37:00,18.097,18.148,18.044,18.113,450000.0
2008-05-26 11:38:00,18.023,18.162,18.023,18.047,400000.0
2008-05-26 11:39:00,18.05,18.239,18.05,18.162,550000.0
2008-05-26 11:40:00,18.149,18.149,18.043,18.043,500000.0
2008-05-26 11:41:00,18.106,18.154,18.032,18.148,400000.0
2008-05-26 11:42:00,18.039,18.164,18.039,18.131,350000.0
2008-05-26 11:43:00,18.12,18.154,18.035,18.085,550000.0
2008-05-26 11:45:00,18.078,18.139,18.044,18.128,350000.0
2008-05-26 11:46:00,18.081,18.115,18.011,18.045,350000.0
2008-05-26 11:47:00,18.144,18.186,18.074,18.074,400000.0
2008-05-26 11:48:00,18.064,18.128,18.015,18.026,550000.0
2008-05-26 11:49:00,18.094,18.14,18.012,18.097,400000.0
2008-05-26 11:50:00,18.13,18.13,18.002,18.028,350000.0
2008-05-26 11:51:00,18.1,18.17,18.04,18.04,450000.0
2008-05-26 11:52:00,18.055,18.164,18.055,18.164,500000.0
2008-05-26 11:53:00,18.066,18.133,18.039,18.039,500000.0
2008-05-26 11:54:00,18.001,18.139,18.001,18.139,650000.0
2008-05-26 11:55:00,18.155,18.161,18.023,18.026,400000.0
2008-05-26 11:56:00,18.04,18.141,18.028,18.089,400000.0
2008-05-26 11:57:00,18.105,18.192,18.033,18.033,550000.0
2008-05-26 11:58:00,18.138,18.168,18.067,18.129,450000.0
2008-05-26 11:59:00,18.169,18.22,18.043,18.043,550000.0
2008-05-26 12:00:00,18.095,18.2,18.095,18.17,450000.0
2008-05-26 12:01:00,18.171,18.171,18.038,18.146,500000.0
2008-05-26 12:02:00,18.167,18.204,18.07,18.09,500000.0
2008-05-26 12:03:00,17.993,18.146,17.993,18.142,450000.0
2008-05-26 12:04:00,18.154,18.16,18.029,18.062,550000.0
2008-05-26 12:05:00,18.098,18.16,18.027,18.109,450000.0
2008-05-26 12:06:00,18.12,18.153,18.045,18.067,400000.0
2008-05-26 12:07:00,18.012,18.138,18.012,18.037,350000.0
2008-05-26 12:08:00,18.156,18.156,18.041,18.049,500000.0
2008-05-26 12:09:00,18.086,18.206,18.086,18.179,550000.0
2008-05-26 12:10:00,18.153,18.169,18.103,18.147,350000.0
2008-05-26 12:11:00,18.042,18.124,18.029,18.06,350000.0
2008-05-26 12:12:00,18.039,18.18,18.033,18.133,550000.0
2008-05-26 12:13:00,18.153,18.155,18.048,18.154,350000.0
2008-05-26 12:14:00,18.082,18.145,18.046,18.047,450000.0
2008-05-26 12:15:00,18.142,18.154,18.056,18.137,350000.0
2008-05-26 12:16:00,18.078,18.123,18.016,18.104,450000.0
2008-05-26 12:17:00,18.138,18.178,18.03,18.071,400000.0
2008-05-26 12:18:00,18.057,18.173,18.034,18.115,350000.0
2008-05-26 12:19:00,18.082,18.089,18.011,18.011,550000.0
2008-05-26 12:20:00,18.165,18.165,18.071,18.08,350000.0
2008-05-26 12:21:00,18.085,18.189,18.082,18.082,450000.0
2008-05-26 12:22:00,18.084,18.147,18.026,18.144,450000.0
2008-05-26 12:23:00,18.149,18.149,18.016,18.096,550000.0
2008-05-26 12:24:00,18.099,18.166,18.034,18.123,500000.0
2008-05-26 12:25:00,18.139,18.14,18.06,18.06,450000.0
2008-05-26 12:26:00,18.075,18.124,18.02,18.074,550000.0
2008-05-26 12:27:00,18.067,18.148,17.967,18.148,500000.0
2008-05-26 12:28:00,18.009,18.109,18.005,18.022,350000.0
2008-05-26 12:30:00,18.08,18.166,18.057,18.156,400000.0
2008-05-26 12:31:00,18.106,18.128,18.078,18.123,350000.0
2008-05-26 12:32:00,18.032,18.154,18.032,18.126,450000.0
2008-05-26 12:33:00,18.034,18.169,18.034,18.111,450000.0
2008-05-26 12:34:00,18.137,18.163,18.038,18.163,350000.0
2008-05-26 12:35:00,18.116,18.194,18.045,18.148,550000.0
2008-05-26 12:36:00,18.122,18.134,18.031,18.113,550000.0
2008-05-26 12:37:00,18.163,18.169,18.061,18.128,400000.0
2008-05-26 12:39:00,18.057,18.184,18.045,18.068,550000.0
2008-05-26 12:40:00,18.011,18.154,18.011,18.056,450000.0
2008-05-26 12:41:00,18.144,18.144,18.025,18.118,450000.0
2008-05-26 12:42:00,18.115,18.141,17.99,17.99,500000.0
2008-05-26 12:43:00,18.153,18.153,18.005,18.005,350000.0
2008-05-26 12:46:00,18.06,18.158,18.06,18.082,400000.0
2008-05-26 12:47:00,18.177,18.195,18.096,18.1,350000.0
2008-05-26 12:48:00,18.109,18.115,18.021,18.042,500000.0
2008-05-26 12:49:00,18.062,18.154,18.003,18.065,400000.0
2008-05-26 12:50:00,18.028,18.132,17.991,18.132,450000.0
2008-05-26 12:51:00,18.092,18.121,18.01,18.01,450000.0
2008-05-26 12:52:00,18.146,18.167,18.01,18.033,350000.0
2008-05-26 12:55:00,18.163,18.179,18.054,18.116,400000.0
2008-05-26 12:56:00,18.177,18.18,18.054,18.18,450000.0
2008-05-26 12:57:00,18.147,18.21,18.087,18.164,400000.0
2008-05-26 12:58:00,18.1,18.199,18.063,18.199,400000.0
2008-05-26 12:59:00,18.082,18.189,18.082,18.136,350000.0
2008-05-26 13:00:00,18.208,18.221,18.095,18.095,550000.0
2008-05-26 13:01:00,18.183,18.183,18.063,18.168,400000.0
2008-05-26 13:02:00,18.226,18.231,18.145,18.199,500000.0
2008-05-26 13:03:00,18.129,18.2,18.068,18.2,350000.0
2008-05-26 13:04:00,18.103,18.211,18.103,18.194,450000.0
2008-05-26 13:05:00,18.132,18.212,18.077,18.183,400000.0
2008-05-26 13:06:00,18.186,18.186,18.058,18.122,450000.0
2008-05-26 13:07:00,18.173,18.247,18.173,18.247,450000.0
2008-05-26 13:08:00,18.193,18.222,18.126,18.19,350000.0
2008-05-26 13:09:00,18.162,18.237,18.101,18.143,400000.0
2008-05-26 13:10:00,18.077,18.221,18.068,18.221,500000.0
2008-05-26 13:11:00,18.21,18.244,18.145,18.191,400000.0
2008-05-26 13:12:00,18.163,18.203,18.073,18.153,350000.0
2008-05-26 13:13:00,18.163,18.268,18.124,18.22,550000.0
2008-05-26 13:14:00,18.091,18.234,18.091,18.197,400000.0
2008-05-26 13:15:00,18.19,18.203,18.119,18.119,450000.0
2008-05-26 13:16:00,18.217,18.217,18.083,18.186,500000.0
2008-05-26 13:17:00,18.169,18.233,18.108,18.233,450000.0
2008-05-26 13:18:00,18.208,18.208,18.099,18.142,350000.0
2008-05-26 13:19:00,18.206,18.206,18.066,18.103,700000.0
2008-05-26 13:20:00,18.154,18.255,18.088,18.137,800000.0
2008-05-26 13:21:00,18.093,18.159,18.047,18.159,400000.0
2008-05-26 13:22:00,18.114,18.273,18.114,18.119,550000.0
2008-05-26 13:23:00,18.182,18.203,18.064,18.107,450000.0
2008-05-26 13:24:00,18.133,18.21,18.133,18.18,350000.0
2008-05-26 13:25:00,18.081,18.199,18.081,18.162,450000.0
2008-05-26 13:26:00,18.196,18.196,18.091,18.133,400000.0
2008-05-26 13:27:00,18.089,18.223,18.089,18.109,500000.0
2008-05-26 13:28:00,18.198,18.276,18.119,18.119,400000.0
2008-05-26 13:29:00,18.18,18.203,18.075,18.176,400000.0
2008-05-26 13:30:00,18.08,18.188,18.068,18.185,450000.0
2008-05-26 13:31:00,18.177,18.208,18.067,18.162,550000.0
2008-05-26 13:32:00,18.199,18.199,18.115,18.181,400000.0
2008-05-26 13:33:00,18.141,18.203,18.068,18.127,350000.0
2008-05-26 13:34:00,18.16,18.198,18.063,18.063,400000.0
2008-05-26 13:35:00,18.115,18.188,18.07,18.188,550000.0
2008-05-26 13:36:00,18.116,18.218,18.107,18.195,650000.0
2008-05-26 13:37:00,18.134,18.21,18.099,18.107,400000.0
2008-05-26 13:38:00,18.11,18.257,18.11,18.213,350000.0
2008-05-26 13:39:00,18.108,18.198,18.083,18.112,600000.0
2008-05-26 13:40:00,18.189,18.227,18.08,18.192,500000.0
2008-05-26 13:41:00,18.128,18.233,18.119,18.119,400000.0
2008-05-26 13:42:00,18.106,18.156,18.06,18.067,350000.0
2008-05-26 13:43:00,18.124,18.227,18.097,18.193,750000.0
2008-05-26 13:44:00,18.102,18.243,18.102,18.116,450000.0
2008-05-26 13:45:00,18.097,18.196,18.053,18.196,350000.0
2008-05-26 13:46:00,18.16,18.193,18.079,18.179,350000.0
2008-05-26 13:47:00,18.214,18.214,18.116,18.2,400000.0
2008-05-26 13:48:00,18.213,18.213,18.161,18.205,350000.0
2008-05-26 13:49:00,18.14,18.2,18.095,18.095,350000.0
2008-05-26 13:50:00,18.101,18.223,18.101,18.114,550000.0
2008-05-26 13:51:00,18.112,18.199,18.083,18.083,350000.0
2008-05-26 13:52:00,18.178,18.206,18.142,18.142,400000.0
2008-05-26 13:53:00,18.226,18.233,18.116,18.201,400000.0
2008-05-26 13:54:00,18.138,18.24,18.069,18.191,400000.0
2008-05-26 13:55:00,18.172,18.172,18.096,18.096,350000.0
2008-05-26 13:56:00,18.137,18.203,18.065,18.161,400000.0
2008-05-26 13:57:00,18.169,18.203,18.079,18.079,250000.0
2008-05-26 14:00:00,18.209,18.209,18.031,18.082,450000.0
2008-05-26 14:01:00,18.2,18.2,18.099,18.187,400000.0
2008-05-26 14:02:00,18.092,18.201,18.092,18.134,400000.0
2008-05-26 14:03:00,18.103,18.181,18.096,18.181,350000.0
2008-05-26 14:04:00,18.17,18.176,18.068,18.17,400000.0
2008-05-26 14:05:00,18.212,18.214,18.08,18.214,400000.0
2008-05-26 14:06:00,18.11,18.207,18.11,18.11,450000.0
2008-05-26 14:07:00,18.199,18.222,18.098,18.222,350000.0
2008-05-26 14:10:00,18.125,18.217,18.079,18.182,400000.0
2008-05-26 14:11:00,18.201,18.214,18.118,18.139,500000.0
2008-05-26 14:12:00,18.093,18.154,18.093,18.119,350000.0
2008-05-26 14:13:00,18.109,18.209,18.107,18.12,450000.0
2008-05-26 14:14:00,18.109,18.198,18.109,18.124,350000.0
2008-05-26 14:15:00,18.15,18.187,18.083,18.127,350000.0
2008-05-26 14:16:00,18.173,18.199,18.062,18.177,500000.0
2008-05-26 14:17:00,18.15,18.24,18.112,18.167,400000.0
2008-05-26 14:18:00,18.109,18.165,18.079,18.148,400000.0
2008-05-26 14:19:00,18.188,18.188,17.993,18.055,700000.0
2008-05-26 14:20:00,18.189,18.221,18.109,18.191,500000.0
2008-05-26 14:21:00,18.225,18.225,18.115,18.156,400000.0
2008-05-26 14:22:00,18.189,18.189,18.085,18.173,400000.0
2008-05-26 14:23:00,18.189,18.205,18.056,18.106,450000.0
2008-05-26 14:24:00,18.185,18.208,18.108,18.174,400000.0
2008-05-26 14:25:00,18.085,18.226,18.081,18.081,350000.0
2008-05-26 14:26:00,18.183,18.223,18.091,18.209,500000.0
2008-05-26 14:27:00,18.105,18.19,18.065,18.089,550000.0
2008-05-26 14:28:00,18.226,18.265,18.124,18.146,450000.0
2008-05-26 14:29:00,18.102,18.184,18.08,18.092,550000.0
2008-05-26 14:30:00,18.144,18.19,18.008,18.19,350000.0
2008-05-26 14:31:00,18.22,18.22,18.088,18.149,400000.0
2008-05-26 14:32:00,18.227,18.227,18.119,18.197,550000.0
2008-05-26 14:34:00,18.215,18.215,18.131,18.194,350000.0
2008-05-26 14:35:00,18.183,18.191,18.067,18.104,400000.0
2008-05-26 14:36:00,18.232,18.243,18.131,18.199,400000.0
2008-05-26 14:37:00,18.123,18.205,18.066,18.205,400000.0
2008-05-26 14:39:00,18.122,18.169,18.063,18.097,500000.0
2008-05-26 14:40:00,18.091,18.201,18.074,18.201,400000.0
2008-05-26 14:41:00,18.19,18.201,18.131,18.182,350000.0
2008-05-26 14:42:00,18.173,18.184,18.083,18.096,500000.0
2008-05-26 14:43:00,18.18,18.18,18.054,18.167,350000.0
2008-05-26 14:44:00,18.051,18.194,18.051,18.138,350000.0
2008-05-26 14:45:00,18.155,18.163,18.097,18.114,400000.0
2008-05-26 14:46:00,18.198,18.198,18.053,18.111,450000.0
2008-05-26 14:47:00,18.131,18.28,18.131,18.23,550000.0
2008-05-26 14:48:00,18.199,18.217,18.128,18.128,400000.0
2008-05-26 14:49:00,18.197,18.212,18.115,18.115,400000.0
2008-05-26 14:50:00,18.224,18.224,18.104,18.156,500000.0
2008-05-26 14:51:00,18.106,18.214,18.098,18.125,400000.0
2008-05-26 14:52:00,18.187,18.24,18.14,18.146,500000.0
2008-05-26 14:53:00,18.192,18.227,18.099,18.227,450000.0
2008-05-26 14:54:00,18.228,18.242,18.104,18.12,550000.0
2008-05-26 14:55:00,18.221,18.234,18.116,18.213,400000.0
2008-05-26 14:56:00,18.243,18.251,18.18,18.238,450000.0
2008-05-26 14:57:00,18.147,18.202,18.106,18.111,400000.0
2008-05-26 14:59:00,18.235,18.244,18.172,18.241,350000.0
2008-05-26 15:00:00,18.108,18.211,18.079,18.198,350000.0
2008-05-26 15:02:00,18.133,18.199,18.069,18.199,400000.0
2008-05-26 15:03:00,18.138,18.183,18.096,18.096,500000.0
2008-05-26 15:04:00,18.114,18.187,18.09,18.09,350000.0
2008-05-26 15:05:00,18.14,18.196,18.091,18.091,550000.0
2008-05-26 15:06:00,18.19,18.191,18.095,18.098,500000.0
2008-05-26 15:07:00,18.185,18.228,18.121,18.148,500000.0
2008-05-26 15:08:00,18.2,18.244,18.134,18.164,350000.0
2008-05-26 15:09:00,18.178,18.2,18.071,18.136,450000.0
2008-05-26 15:10:00,18.109,18.23,18.103,18.127,500000.0
2008-05-26 15:11:00,18.102,18.141,18.008,18.029,400000.0
2008-05-26 15:12:00,18.191,18.191,18.043,18.091,500000.0
2008-05-26 15:13:00,18.174,18.174,18.12,18.154,350000.0
2008-05-26 15:14:00,18.166,18.171,18.026,18.133,400000.0
2008-05-26 15:15:00,18.213,18.215,18.162,18.162,350000.0
2008-05-26 15:16:00,18.208,18.232,18.155,18.206,500000.0
2008-05-26 15:18:00,18.119,18.232,18.049,18.232,400000.0
2008-05-26 15:19:00,18.174,18.244,18.113,18.244,350000.0
2008-05-26 15:20:00,18.155,18.277,18.139,18.139,550000.0
2008-05-26 15:21:00,18.059,18.162,18.059,18.074,350000.0
2008-05-26 15:22:00,18.239,18.239,18.191,18.234,400000.0
2008-05-26 15:23:00,18.134,18.134,18.066,18.123,350000.0
2008-05-26 15:24:00,18.204,18.231,18.11,18.218,500000.0
2008-05-26 15:25:00,18.111,18.161,18.062,18.062,350000.0
2008-05-26 15:26:00,18.206,18.239,18.13,18.13,550000.0
2008-05-26 15:27:00,18.138,18.153,18.062,18.104,400000.0
2008-05-26 15:28:00,18.203,18.242,18.107,18.107,450000.0
2008-05-26 15:30:00,18.14,18.269,18.14,18.146,350000.0
2008-05-26 15:31:00,18.125,18.237,18.125,18.136,550000.0
2008-05-26 15:35:00,18.211,18.229,18.121,18.198,600000.0
2008-05-26 15:36:00,18.163,18.173,18.053,18.134,550000.0
2008-05-26 15:40:00,18.108,18.227,18.085,18.16,450000.0
2008-05-26 15:42:00,18.164,18.169,18.119,18.136,400000.0
2008-05-26 15:44:00,18.13,18.278,18.13,18.194,450000.0
2008-05-26 15:45:00,18.218,18.218,18.085,18.14,350000.0
2008-05-26 15:46:00,18.214,18.265,18.12,18.195,500000.0
2008-05-26 15:47:00,18.114,18.224,18.091,18.091,350000.0
2008-05-26 15:48:00,18.137,18.247,18.137,18.15,550000.0
2008-05-26 15:49:00,18.173,18.226,18.126,18.198,400000.0
2008-05-26 15:50:00,18.142,18.194,18.114,18.119,350000.0
2008-05-26 15:51:00,18.251,18.251,18.128,18.238,450000.0
2008-05-26 15:52:00,18.202,18.223,18.103,18.151,450000.0
2008-05-26 15:53:00,18.149,18.226,18.122,18.122,450000.0
2008-05-26 15:54:00,18.08,18.218,18.08,18.2,350000.0
2008-05-26 15:56:00,18.158,18.207,18.115,18.142,550000.0
2008-05-26 15:57:00,18.19,18.254,18.165,18.216,350000.0
2008-05-26 15:58:00,18.1,18.195,18.068,18.176,750000.0
2008-05-26 15:59:00,18.249,18.25,18.162,18.238,550000.0
2008-05-26 16:00:00,18.144,18.247,18.098,18.213,450000.0
2008-05-26 16:01:00,18.243,18.243,18.115,18.129,350000.0
2008-05-26 16:02:00,18.238,18.238,18.097,18.175,550000.0
2008-05-26 16:03:00,18.151,18.204,18.131,18.152,350000.0
2008-05-26 16:04:00,18.238,18.238,18.11,18.161,350000.0
2008-05-26 16:05:00,18.134,18.231,18.06,18.231,400000.0
2008-05-26 16:06:00,18.251,18.266,18.142,18.222,500000.0
2008-05-26 16:07:00,18.224,18.29,18.127,18.127,500000.0
2008-05-26 16:08:00,18.192,18.235,18.127,18.152,550000.0
2008-05-26 16:09:00,18.22,18.22,18.089,18.153,350000.0
2008-05-26 16:10:00,18.153,18.242,18.128,18.217,350000.0
2008-05-26 16:11:00,18.194,18.197,18.103,18.164,400000.0
2008-05-26 16:12:00,18.211,18.242,18.113,18.153,550000.0
2008-05-26 16:13:00,18.136,18.244,18.103,18.197,400000.0
2008-05-26 16:15:00,18.177,18.263,18.135,18.135,500000.0
2008-05-26 16:16:00,18.236,18.236,18.136,18.236,350000.0
2008-05-26 16:17:00,18.121,18.206,18.111,18.206,450000.0
2008-05-26 16:18:00,18.208,18.262,18.167,18.178,350000.0
2008-05-26 16:19:00,18.184,18.275,18.166,18.166,550000.0
2008-05-26 16:20:00,18.131,18.218,18.101,18.154,350000.0
2008-05-26 16:21:00,18.127,18.261,18.119,18.144,500000.0
2008-05-26 16:23:00,18.064,18.2,18.064,18.191,550000.0
2008-05-26 16:24:00,18.168,18.252,18.103,18.103,350000.0
2008-05-26 16:25:00,18.244,18.244,18.116,18.181,450000.0
2008-05-26 16:27:00,18.231,18.232,18.096,18.178,550000.0
2008-05-26 16:28:00,18.185,18.236,18.103,18.172,500000.0
2008-05-26 16:29:00,18.169,18.233,18.139,18.204,450000.0
2008-05-26 16:30:00,18.194,18.217,18.109,18.129,500000.0
2008-05-26 16:31:00,18.19,18.202,18.089,18.123,350000.0
2008-05-26 16:32:00,18.241,18.244,18.136,18.136,500000.0
2008-05-26 16:34:00,18.215,18.215,18.096,18.116,400000.0
2008-05-26 16:35:00,18.145,18.251,18.145,18.152,450000.0
2008-05-26 16:36:00,18.134,18.269,18.095,18.152,500000.0
2008-05-26 16:37:00,18.132,18.231,18.132,18.157,350000.0
2008-05-26 16:39:00,18.106,18.236,18.106,18.149,400000.0
2008-05-26 16:40:00,18.253,18.285,18.151,18.151,550000.0
2008-05-26 16:42:00,18.231,18.268,18.144,18.144,500000.0
2008-05-26 16:43:00,18.105,18.213,18.074,18.112,350000.0
2008-05-26 16:44:00,18.094,18.206,18.094,18.126,350000.0
2008-05-26 16:45:00,18.16,18.227,18.076,18.115,550000.0
2008-05-26 16:46:00,18.24,18.24,18.102,18.164,500000.0
2008-05-26 16:47:00,18.267,18.267,18.162,18.168,500000.0
2008-05-26 16:48:00,18.215,18.249,18.12,18.23,350000.0
2008-05-26 16:49:00,18.131,18.265,18.131,18.161,400000.0
2008-05-26 16:50:00,18.202,18.233,18.12,18.233,500000.0
2008-05-26 16:51:00,18.181,18.25,18.132,18.175,400000.0
2008-05-26 16:52:00,18.162,18.23,18.125,18.194,400000.0
2008-05-26 16:54:00,18.128,18.239,18.086,18.218,550000.0
2008-05-26 16:55:00,18.193,18.216,18.128,18.211,600000.0
2008-05-26 16:56:00,18.241,18.241,18.12,18.152,550000.0
2008-05-26 16:57:00,18.193,18.197,18.074,18.133,350000.0
2008-05-26 16:58:00,18.142,18.255,18.111,18.201,550000.0
2008-05-26 16:59:00,18.158,18.264,18.127,18.178,350000.0
2008-05-26 17:00:00,18.068,18.189,18.068,18.189,450000.0
2008-05-26 17:04:00,18.16,18.259,18.16,18.206,400000.0
2008-05-26 17:05:00,18.134,18.199,18.114,18.199,550000.0
2008-05-26 17:07:00,18.17,18.251,18.139,18.231,350000.0
2008-05-26 17:10:00,18.232,18.244,18.123,18.203,500000.0
2008-05-26 17:11:00,18.222,18.228,18.129,18.222,450000.0
2008-05-26 17:12:00,18.162,18.268,18.139,18.193,450000.0
2008-05-26 17:13:00,18.156,18.266,18.134,18.134,550000.0
2008-05-26 17:14:00,18.223,18.238,18.107,18.107,350000.0
2008-05-26 17:15:00,18.214,18.262,18.211,18.248,350000.0
2008-05-26 17:17:00,18.196,18.264,18.117,18.246,550000.0
2008-05-26 17:18:00,18.218,18.261,18.142,18.261,350000.0
2008-05-26 17:19:00,18.16,18.258,18.123,18.163,400000.0
2008-05-26 17:20:00,18.126,18.226,18.126,18.162,550000.0
2008-05-26 17:22:00,18.203,18.242,18.126,18.186,550000.0
2008-05-26 17:23:00,18.238,18.238,18.098,18.108,450000.0
2008-05-26 17:25:00,18.178,18.294,18.144,18.242,700000.0
2008-05-26 17:26:00,18.223,18.238,18.116,18.223,550000.0
2008-05-26 17:27:00,18.103,18.229,18.103,18.209,300000.0
2008-05-26 17:28:00,18.224,18.252,18.122,18.142,450000.0
2008-05-26 17:30:00,18.211,18.241,18.098,18.197,500000.0
2008-05-26 17:31:00,18.115,18.254,18.115,18.151,500000.0
2008-05-26 17:32:00,18.189,18.2,18.088,18.2,450000.0
2008-05-26 17:37:00,18.196,18.228,18.114,18.192,400000.0
2008-05-26 17:38:00,18.241,18.241,18.112,18.227,500000.0
2008-05-26 17:39:00,18.121,18.193,18.121,18.15,550000.0
2008-05-26 17:40:00,18.263,18.27,18.132,18.253,450000.0
2008-05-26 17:41:00,18.193,18.243,18.12,18.159,550000.0
2008-05-26 17:42:00,18.171,18.258,18.144,18.152,350000.0
2008-05-26 17:43:00,18.241,18.241,18.096,18.227,500000.0
2008-05-26 17:44:00,18.22,18.22,18.071,18.108,500000.0
2008-05-26 17:45:00,18.235,18.235,18.122,18.138,400000.0
2008-05-26 17:46:00,18.234,18.242,18.131,18.151,750000.0
2008-05-26 17:47:00,18.21,18.21,18.066,18.117,500000.0
2008-05-26 17:50:00,18.213,18.231,18.116,18.143,600000.0
2008-05-26 17:51:00,18.114,18.218,18.079,18.218,500000.0
2008-05-26 17:52:00,18.233,18.233,18.108,18.143,350000.0
2008-05-26 17:56:00,18.103,18.229,18.103,18.21,550000.0
2008-05-26 18:00:00,18.148,18.234,18.098,18.227,650000.0
2008-05-26 18:02:00,18.155,18.245,18.155,18.164,400000.0
2008-05-26 18:07:00,18.216,18.216,18.089,18.113,350000.0
2008-05-26 18:10:00,18.137,18.225,18.137,18.206,350000.0
2008-05-26 18:11:00,18.151,18.239,18.108,18.23,450000.0
2008-05-26 18:12:00,18.124,18.209,18.118,18.147,400000.0
2008-05-26 18:13:00,18.214,18.214,18.137,18.174,350000.0
2008-05-26 18:18:00,18.236,18.248,18.133,18.201,350000.0
2008-05-26 18:20:00,18.203,18.228,18.097,18.2,400000.0
2008-05-26 18:23:00,18.183,18.218,18.169,18.191,550000.0
2008-05-26 18:24:00,18.185,18.219,18.118,18.118,550000.0
2008-05-26 18:25:00,18.11,18.251,18.11,18.181,350000.0
2008-05-26 18:26:00,18.164,18.24,18.106,18.107,550000.0
2008-05-26 18:27:00,18.184,18.241,18.132,18.132,350000.0
2008-05-26 18:28:00,18.14,18.269,18.116,18.147,450000.0
2008-05-26 18:29:00,18.171,18.249,18.152,18.179,700000.0
2008-05-26 18:30:00,18.22,18.228,18.104,18.228,400000.0
2008-05-26 18:31:00,18.24,18.241,18.147,18.196,450000.0
2008-05-26 18:33:00,18.219,18.257,18.108,18.257,350000.0
2008-05-26 18:35:00,18.204,18.251,18.122,18.226,550000.0
2008-05-26 18:37:00,18.22,18.267,18.149,18.222,600000.0
2008-05-26 18:38:00,18.254,18.263,18.147,18.182,500000.0
2008-05-26 18:39:00,18.186,18.259,18.142,18.142,500000.0
2008-05-26 18:40:00,18.226,18.238,18.139,18.238,350000.0
2008-05-26 18:43:00,18.141,18.26,18.141,18.26,450000.0
2008-05-26 18:44:00,18.156,18.255,18.111,18.202,500000.0
2008-05-26 18:45:00,18.24,18.24,18.084,18.177,350000.0
2008-05-26 18:46:00,18.216,18.216,18.088,18.169,250000.0
2008-05-26 18:47:00,18.235,18.235,18.073,18.2,450000.0
2008-05-26 18:48:00,18.147,18.254,18.132,18.17,350000.0
2008-05-26 18:49:00,18.178,18.255,18.098,18.184,450000.0
2008-05-26 18:50:00,18.226,18.228,18.098,18.2,950000.0
2008-05-26 18:51:00,18.116,18.2,18.116,18.2,100000.0
2008-05-26 18:54:00,18.237,18.237,18.109,18.213,350000.0
2008-05-26 18:55:00,18.152,18.232,18.129,18.232,350000.0
2008-05-26 18:57:00,18.142,18.283,18.142,18.214,500000.0
2008-05-26 18:59:00,18.185,18.23,18.137,18.14,600000.0
2008-05-26 19:00:00,18.157,18.241,18.15,18.241,350000.0
2008-05-26 19:01:00,18.197,18.229,18.16,18.218,550000.0
2008-05-26 19:02:00,18.183,18.28,18.148,18.158,550000.0
2008-05-26 19:04:00,18.149,18.217,18.113,18.114,450000.0
2008-05-26 19:10:00,18.211,18.249,18.121,18.17,450000.0
2008-05-26 19:11:00,18.256,18.269,18.19,18.255,550000.0
2008-05-26 19:13:00,18.159,18.251,18.129,18.218,600000.0
2008-05-26 19:14:00,18.26,18.299,18.165,18.165,400000.0
2008-05-26 19:15:00,18.201,18.275,18.183,18.22,350000.0
2008-05-26 19:16:00,18.205,18.219,18.115,18.155,550000.0
2008-05-26 19:17:00,18.115,18.208,18.09,18.204,550000.0
2008-05-26 19:19:00,18.187,18.287,18.158,18.231,650000.0
2008-05-26 19:20:00,18.163,18.232,18.138,18.232,550000.0
2008-05-26 19:21:00,18.221,18.247,18.106,18.212,400000.0
2008-05-26 19:22:00,18.251,18.266,18.145,18.266,500000.0
2008-05-26 19:23:00,18.248,18.269,18.138,18.138,450000.0
2008-05-26 19:26:00,18.269,18.269,18.144,18.241,400000.0
2008-05-26 19:27:00,18.259,18.29,18.139,18.256,450000.0
2008-05-26 19:28:00,18.243,18.243,18.104,18.139,400000.0
2008-05-26 19:29:00,18.149,18.231,18.109,18.12,350000.0
2008-05-26 19:30:00,18.269,18.269,18.121,18.163,400000.0
2008-05-26 19:31:00,18.227,18.257,18.159,18.245,500000.0
2008-05-26 19:32:00,18.155,18.233,18.089,18.125,400000.0
2008-05-26 19:35:00,18.136,18.264,18.095,18.182,550000.0
2008-05-26 19:40:00,18.241,18.241,18.136,18.159,400000.0
2008-05-26 19:43:00,18.141,18.249,18.141,18.158,500000.0
2008-05-26 19:44:00,18.243,18.289,18.16,18.266,350000.0
2008-05-26 19:45:00,18.228,18.24,18.169,18.237,300000.0
2008-05-26 19:46:00,18.264,18.264,18.137,18.201,550000.0
2008-05-26 19:47:00,18.226,18.23,18.129,18.129,400000.0
2008-05-26 19:48:00,18.229,18.241,18.148,18.219,350000.0
2008-05-26 19:50:00,18.261,18.261,18.136,18.253,450000.0
2008-05-26 19:52:00,18.138,18.243,18.111,18.216,450000.0
2008-05-26 19:53:00,18.201,18.258,18.145,18.252,400000.0
2008-05-26 19:54:00,18.247,18.276,18.159,18.159,400000.0
2008-05-26 19:55:00,18.212,18.323,18.174,18.177,450000.0
2008-05-26 19:56:00,18.212,18.295,18.174,18.233,550000.0
2008-05-26 19:57:00,18.159,18.264,18.147,18.158,350000.0
2008-05-26 19:58:00,18.238,18.262,18.134,18.17,400000.0
2008-05-26 19:59:00,18.257,18.263,18.162,18.255,350000.0
2008-05-26 20:00:00,18.179,18.306,18.179,18.281,350000.0
2008-05-26 20:01:00,18.261,18.292,18.171,18.292,350000.0
2008-05-26 20:04:00,18.253,18.253,18.213,18.213,100000.0
2008-05-26 20:05:00,18.194,18.251,18.194,18.229,200000.0
2008-05-26 20:06:00,18.247,18.249,18.173,18.237,500000.0
2008-05-26 20:07:00,18.218,18.284,18.198,18.219,400000.0
2008-05-26 20:09:00,18.168,18.273,18.135,18.249,900000.0
2008-05-26 20:10:00,18.238,18.266,18.12,18.266,450000.0
2008-05-26 20:12:00,18.201,18.247,18.144,18.144,250000.0
2008-05-26 20:13:00,18.241,18.276,18.177,18.18,500000.0
2008-05-26 20:19:00,18.179,18.249,18.14,18.193,350000.0
2008-05-26 20:20:00,18.219,18.272,18.136,18.271,400000.0
2008-05-26 20:21:00,18.193,18.262,18.152,18.163,350000.0
2008-05-26 20:27:00,18.256,18.267,18.177,18.177,400000.0
2008-05-26 20:29:00,18.243,18.283,18.179,18.241,500000.0
2008-05-26 20:30:00,18.188,18.263,18.171,18.199,400000.0
2008-05-26 20:31:00,18.264,18.283,18.169,18.244,250000.0
2008-05-26 20:32:00,18.186,18.26,18.158,18.178,350000.0
2008-05-26 20:33:00,18.194,18.223,18.178,18.223,250000.0
2008-05-26 20:34:00,18.157,18.297,18.157,18.268,400000.0
2008-05-26 20:37:00,18.24,18.259,18.156,18.254,500000.0
2008-05-26 20:40:00,18.271,18.273,18.137,18.245,500000.0
2008-05-26 20:44:00,18.202,18.275,18.166,18.166,350000.0
2008-05-26 20:48:00,18.203,18.288,18.141,18.202,400000.0
2008-05-26 20:49:00,18.231,18.238,18.141,18.238,250000.0
2008-05-26 20:50:00,18.214,18.265,18.175,18.265,400000.0
2008-05-26 20:55:00,18.241,18.273,18.19,18.232,400000.0
2008-05-26 20:59:00,18.231,18.274,18.143,18.274,350000.0
2008-05-26 21:00:00,18.228,18.274,18.18,18.18,350000.0
2008-05-26 21:01:00,18.164,18.184,18.164,18.178,150000.0
2008-05-26 21:02:00,18.244,18.283,18.197,18.197,350000.0
2008-05-26 21:04:00,18.138,18.275,18.138,18.198,500000.0
2008-05-26 21:06:00,18.251,18.251,18.174,18.242,250000.0
2008-05-26 21:09:00,18.273,18.274,18.148,18.274,400000.0
2008-05-26 21:10:00,18.174,18.258,18.174,18.179,350000.0
2008-05-26 21:12:00,18.208,18.268,18.138,18.268,300000.0
2008-05-26 21:14:00,18.24,18.263,18.143,18.241,450000.0
2008-05-26 21:17:00,18.195,18.273,18.157,18.189,550000.0
2008-05-26 21:20:00,18.288,18.32,18.183,18.183,450000.0
2008-05-26 21:25:00,18.282,18.282,18.156,18.245,150000.0
2008-05-26 21:30:00,18.247,18.256,18.154,18.154,250000.0
2008-05-26 21:31:00,18.126,18.218,18.126,18.218,100000.0
2008-05-26 21:40:00,18.232,18.273,18.132,18.273,500000.0
2008-05-26 21:42:00,18.246,18.278,18.148,18.254,550000.0
2008-05-26 21:44:00,18.281,18.281,18.149,18.216,150000.0
2008-05-26 21:45:00,18.253,18.284,18.198,18.242,350000.0
2008-05-26 21:47:00,18.266,18.266,18.211,18.233,400000.0
2008-05-26 21:49:00,18.15,18.26,18.126,18.243,450000.0
2008-05-26 21:50:00,18.2,18.236,18.128,18.219,500000.0
2008-05-26 21:54:00,18.271,18.276,18.226,18.243,400000.0
2008-05-26 21:56:00,18.279,18.284,18.234,18.251,400000.0
2008-05-26 22:00:00,18.26,18.264,18.122,18.264,500000.0
2008-05-26 22:07:00,18.201,18.285,18.169,18.268,500000.0
2008-05-26 22:08:00,18.199,18.262,18.161,18.161,350000.0
2008-05-26 22:10:00,18.189,18.257,18.157,18.221,900000.0
2008-05-26 22:11:00,18.198,18.231,18.167,18.206,200000.0
2008-05-26 22:17:00,18.264,18.264,18.201,18.214,400000.0
2008-05-26 22:18:00,18.238,18.238,18.144,18.144,150000.0
2008-05-26 22:20:00,18.254,18.259,18.209,18.226,400000.0
2008-05-26 22:22:00,18.196,18.252,18.177,18.219,350000.0
2008-05-26 22:28:00,18.265,18.265,18.164,18.164,150000.0
2008-05-26 22:30:00,18.181,18.248,18.134,18.192,650000.0
2008-05-26 22:32:00,18.203,18.203,18.169,18.169,100000.0
2008-05-26 22:38:00,18.213,18.213,18.213,18.213,100000.0
2008-05-26 22:39:00,18.2,18.288,18.153,18.153,200000.0
2008-05-26 22:40:00,18.12,18.255,18.12,18.246,300000.0
2008-05-26 22:48:00,18.178,18.281,18.153,18.256,450000.0
2008-05-26 22:50:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 22:55:00,18.183,18.269,18.117,18.234,550000.0
2008-05-26 23:00:00,18.168,18.172,18.168,18.172,100000.0
2008-05-26 23:01:00,18.289,18.289,18.2,18.281,250000.0
2008-05-26 23:02:00,18.211,18.294,18.209,18.284,500000.0
2008-05-26 23:10:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 23:15:00,18.289,18.294,18.244,18.261,400000.0
2008-05-26 23:20:00,18.204,18.249,18.136,18.178,500000.0
2008-05-26 23:26:00,18.268,18.268,18.212,18.234,400000.0
2008-05-26 23:30:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 23:40:00,18.168,18.234,18.168,18.168,200000.0
2008-05-26 23:43:00,18.248,18.248,18.196,18.217,150000.0
2008-05-26 23:48:00,18.24,18.261,18.208,18.223,400000.0
2008-05-26 23:50:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 23:52:00,18.238,18.238,18.18,18.199,400000.0
2008-05-26 23:54:00,18.183,18.24,18.169,18.215,350000.0
2008-05-27 00:00:00,18.174,18.212,18.174,18.212,100000.0
2008-05-27 00:01:00,18.235,18.256,18.167,18.256,400000.0
2008-05-27 00:02:00,18.185,18.212,18.159,18.159,150000.0
2008-05-27 00:03:00,18.254,18.254,18.146,18.168,200000.0
2008-05-27 00:04:00,18.281,18.296,18.215,18.293,350000.0
2008-05-27 00:05:00,18.256,18.273,18.164,18.164,200000.0
2008-05-27 00:06:00,18.288,18.288,18.128,18.185,250000.0
2008-05-27 00:07:00,18.248,18.292,18.248,18.292,100000.0
2008-05-27 00:08:00,18.262,18.281,18.235,18.235,350000.0
2008-05-27 00:09:00,18.273,18.273,18.145,18.246,500000.0
2008-05-27 00:10:00,18.209,18.26,18.142,18.242,600000.0
2008-05-27 00:12:00,18.212,18.248,18.212,18.248,150000.0
2008-05-27 00:14:00,18.219,18.219,18.219,18.219,50000.0
2008-05-27 00:17:00,18.211,18.267,18.192,18.234,350000.0
2008-05-27 00:18:00,18.207,18.226,18.207,18.226,100000.0
2008-05-27 00:19:00,18.216,18.272,18.197,18.239,350000.0
2008-05-27 00:20:00,18.267,18.277,18.267,18.277,100000.0
2008-05-27 00:23:00,18.261,18.273,18.216,18.256,400000.0
2008-05-27 00:27:00,18.264,18.269,18.229,18.236,400000.0
2008-05-27 00:30:00,18.164,18.254,18.164,18.193,350000.0
2008-05-27 00:33:00,18.225,18.284,18.186,18.219,350000.0
2008-05-27 00:34:00,18.249,18.276,18.249,18.276,100000.0
2008-05-27 00:40:00,18.211,18.246,18.098,18.136,1250000.0
2008-05-27 00:41:00,18.257,18.257,18.257,18.257,50000.0
2008-05-27 00:42:00,18.269,18.269,18.157,18.264,300000.0
2008-05-27 00:48:00,18.2,18.232,18.2,18.221,300000.0
2008-05-27 00:49:00,18.204,18.247,18.11,18.234,550000.0
2008-05-27 00:50:00,18.174,18.217,18.133,18.177,550000.0
2008-05-27 00:51:00,18.229,18.288,18.182,18.251,650000.0
2008-05-27 00:52:00,18.243,18.277,18.215,18.227,250000.0
2008-05-27 00:53:00,18.272,18.272,18.14,18.255,700000.0
2008-05-27 00:56:00,18.23,18.284,18.207,18.264,350000.0
2008-05-27 00:58:00,18.174,18.258,18.103,18.258,500000.0
2008-05-27 00:59:00,18.191,18.277,18.191,18.269,450000.0
2008-05-27 01:00:00,18.194,18.194,18.194,18.194,50000.0
2008-05-27 01:02:00,18.188,18.254,18.188,18.254,250000.0
2008-05-27 01:03:00,18.281,18.281,18.24,18.24,100000.0
2008-05-27 01:04:00,18.247,18.247,18.247,18.247,50000.0
2008-05-27 01:10:00,18.224,18.246,18.11,18.221,700000.0
2008-05-27 01:14:00,18.165,18.283,18.165,18.19,450000.0
2008-05-27 01:15:00,18.227,18.237,18.168,18.178,300000.0
2008-05-27 01:16:00,18.19,18.31,18.188,18.188,300000.0
2008-05-27 01:17:00,18.271,18.282,18.14,18.239,500000.0
2008-05-27 01:18:00,18.293,18.293,18.174,18.251,450000.0
2008-05-27 01:19:00,18.22,18.22,18.199,18.199,100000.0
2008-05-27 01:20:00,18.224,18.242,18.177,18.205,200000.0
2008-05-27 01:21:00,18.202,18.217,18.202,18.217,100000.0
2008-05-27 01:22:00,18.203,18.259,18.185,18.257,350000.0
2008-05-27 01:23:00,18.274,18.274,18.274,18.274,50000.0
2008-05-27 01:24:00,18.244,18.282,18.2,18.232,200000.0
2008-05-27 01:26:00,18.267,18.283,18.175,18.283,200000.0
2008-05-27 01:27:00,18.241,18.241,18.17,18.17,100000.0
2008-05-27 01:28:00,18.275,18.296,18.197,18.296,350000.0
2008-05-27 01:30:00,18.229,18.243,18.138,18.182,500000.0
2008-05-27 01:31:00,18.268,18.309,18.234,18.3,400000.0
2008-05-27 01:35:00,18.226,18.282,18.226,18.246,250000.0
2008-05-27 01:36:00,18.268,18.268,18.239,18.239,100000.0
2008-05-27 01:37:00,18.179,18.211,18.179,18.211,100000.0
2008-05-27 01:38:00,18.184,18.229,18.184,18.229,100000.0
2008-05-27 01:39:00,18.228,18.269,18.167,18.261,250000.0
2008-05-27 01:40:00,18.215,18.329,18.186,18.22,900000.0
2008-05-27 01:42:00,18.272,18.272,18.18,18.18,100000.0
2008-05-27 01:43:00,18.261,18.293,18.163,18.209,300000.0
2008-05-27 01:45:00,18.282,18.282,18.238,18.238,150000.0
2008-05-27 01:46:00,18.194,18.214,18.194,18.214,100000.0
2008-05-27 01:47:00,18.199,18.254,18.141,18.203,550000.0
2008-05-27 01:48:00,18.291,18.291,18.291,18.291,50000.0
2008-05-27 01:49:00,18.195,18.271,18.147,18.21,250000.0
2008-05-27 01:50:00,18.279,18.296,18.21,18.247,250000.0
2008-05-27 01:52:00,18.293,18.293,18.205,18.247,250000.0
2008-05-27 01:53:00,18.191,18.305,18.191,18.305,150000.0
2008-05-27 01:55:00,18.201,18.288,18.166,18.217,550000.0
2008-05-27 01:56:00,18.218,18.3,18.21,18.21,350000.0
2008-05-27 01:57:00,18.236,18.285,18.225,18.244,300000.0
2008-05-27 01:58:00,18.207,18.267,18.207,18.267,100000.0
2008-05-27 01:59:00,18.231,18.282,18.202,18.269,350000.0
2008-05-27 02:00:00,18.195,18.28,18.171,18.209,550000.0
2008-05-27 02:01:00,18.194,18.304,18.194,18.29,200000.0
2008-05-27 02:02:00,18.298,18.298,18.241,18.26,450000.0
2008-05-27 02:03:00,18.276,18.276,18.194,18.262,350000.0
2008-05-27 02:04:00,18.269,18.269,18.114,18.155,250000.0
2008-05-27 02:06:00,18.286,18.286,18.256,18.256,100000.0
2008-05-27 02:07:00,18.178,18.2,18.178,18.2,100000.0
2008-05-27 02:09:00,18.281,18.283,18.154,18.275,600000.0
2008-05-27 02:10:00,18.198,18.214,18.173,18.173,150000.0
2008-05-27 02:11:00,18.238,18.238,18.234,18.234,100000.0
2008-05-27 02:12:00,18.198,18.291,18.194,18.259,350000.0
2008-05-27 02:14:00,18.292,18.292,18.292,18.292,50000.0
2008-05-27 02:15:00,18.287,18.287,18.159,18.267,150000.0
2008-05-27 02:16:00,18.264,18.282,18.216,18.263,250000.0
2008-05-27 02:17:00,18.261,18.261,18.261,18.261,50000.0
2008-05-27 02:18:00,18.252,18.252,18.198,18.206,300000.0
2008-05-27 02:19:00,18.282,18.282,18.148,18.243,500000.0
2008-05-27 02:20:00,18.198,18.267,18.139,18.267,500000.0
2008-05-27 02:21:00,18.253,18.297,18.16,18.161,400000.0
2008-05-27 02:24:00,18.252,18.289,18.188,18.256,350000.0
2008-05-27 02:25:00,18.227,18.276,18.163,18.181,550000.0
2008-05-27 02:28:00,18.281,18.281,18.182,18.256,350000.0
2008-05-27 02:29:00,18.285,18.285,18.165,18.276,400000.0
2008-05-27 02:30:00,18.197,18.269,18.162,18.162,300000.0
2008-05-27 02:31:00,18.301,18.334,18.2,18.279,400000.0
2008-05-27 02:32:00,18.241,18.322,18.212,18.266,300000.0
2008-05-27 02:33:00,18.16,18.241,18.16,18.241,100000.0
2008-05-27 02:34:00,18.244,18.244,18.223,18.223,100000.0
2008-05-27 02:35:00,18.25,18.27,18.165,18.27,150000.0
2008-05-27 02:36:00,18.255,18.302,18.239,18.302,200000.0
2008-05-27 02:37:00,18.258,18.318,18.195,18.275,450000.0
2008-05-27 02:38:00,18.285,18.328,18.241,18.311,300000.0
2008-05-27 02:39:00,18.28,18.28,18.179,18.179,100000.0
2008-05-27 02:40:00,18.307,18.307,18.232,18.232,200000.0
2008-05-27 02:41:00,18.231,18.311,18.185,18.281,250000.0
2008-05-27 02:42:00,18.297,18.322,18.187,18.279,200000.0
2008-05-27 02:43:00,18.302,18.302,18.18,18.18,250000.0
2008-05-27 02:48:00,18.172,18.284,18.172,18.284,100000.0
2008-05-27 02:49:00,18.204,18.269,18.142,18.231,500000.0
2008-05-27 02:50:00,18.178,18.257,18.172,18.188,350000.0
2008-05-27 02:51:00,18.248,18.272,18.212,18.212,350000.0
2008-05-27 02:52:00,18.237,18.289,18.17,18.195,350000.0
2008-05-27 02:53:00,18.222,18.265,18.167,18.216,300000.0
2008-05-27 02:54:00,18.22,18.255,18.181,18.255,450000.0
2008-05-27 02:55:00,18.194,18.232,18.161,18.177,400000.0
2008-05-27 02:56:00,18.278,18.278,18.243,18.247,200000.0
2008-05-27 02:57:00,18.213,18.28,18.212,18.263,200000.0
2008-05-27 02:58:00,18.203,18.246,18.202,18.207,250000.0
2008-05-27 02:59:00,18.22,18.265,18.167,18.203,550000.0
2008-05-27 03:00:00,18.237,18.237,18.203,18.203,100000.0
2008-05-27 03:01:00,18.16,18.16,18.16,18.16,50000.0
2008-05-27 03:02:00,18.211,18.308,18.172,18.217,300000.0
2008-05-27 03:03:00,18.211,18.272,18.189,18.219,400000.0
2008-05-27 03:04:00,18.166,18.22,18.166,18.173,350000.0
2008-05-27 03:05:00,18.207,18.324,18.195,18.195,600000.0
2008-05-27 03:06:00,18.239,18.261,18.239,18.261,100000.0
2008-05-27 03:07:00,18.206,18.289,18.206,18.289,300000.0
2008-05-27 03:08:00,18.248,18.284,18.167,18.248,400000.0
2008-05-27 03:09:00,18.311,18.311,18.209,18.209,350000.0
2008-05-27 03:10:00,18.171,18.192,18.171,18.192,150000.0
2008-05-27 03:11:00,18.202,18.243,18.199,18.218,400000.0
2008-05-27 03:12:00,18.298,18.298,18.227,18.227,100000.0
2008-05-27 03:13:00,18.244,18.244,18.195,18.225,300000.0
2008-05-27 03:14:00,18.287,18.292,18.18,18.251,700000.0
2008-05-27 03:15:00,18.186,18.292,18.154,18.22,400000.0
2008-05-27 03:16:00,18.278,18.278,18.19,18.244,250000.0
2008-05-27 03:17:00,18.258,18.286,18.202,18.233,250000.0
2008-05-27 03:18:00,18.17,18.233,18.156,18.156,400000.0
2008-05-27 03:19:00,18.302,18.311,18.206,18.206,400000.0
2008-05-27 03:20:00,18.193,18.236,18.172,18.23,200000.0
2008-05-27 03:21:00,18.245,18.273,18.209,18.209,350000.0
2008-05-27 03:22:00,18.303,18.303,18.196,18.259,400000.0
2008-05-27 03:24:00,18.278,18.278,18.222,18.246,400000.0
2008-05-27 03:30:00,18.124,18.124,18.124,18.124,50000.0
2008-05-27 03:32:00,18.258,18.258,18.2,18.218,400000.0
2008-05-27 03:33:00,18.236,18.236,18.154,18.154,150000.0
2008-05-27 03:38:00,18.131,18.272,18.131,18.137,200000.0
2008-05-27 03:39:00,18.144,18.259,18.114,18.204,900000.0
2008-05-27 03:40:00,18.251,18.268,18.114,18.268,350000.0
2008-05-27 03:41:00,18.104,18.215,18.104,18.215,200000.0
2008-05-27 03:43:00,18.225,18.225,18.19,18.211,300000.0
2008-05-27 03:44:00,18.107,18.228,18.099,18.223,450000.0
2008-05-27 03:45:00,18.183,18.204,18.122,18.198,400000.0
2008-05-27 03:46:00,18.251,18.251,18.143,18.143,450000.0
2008-05-27 03:48:00,18.24,18.24,18.227,18.227,200000.0
2008-05-27 03:49:00,18.248,18.248,18.158,18.164,400000.0
2008-05-27 03:50:00,18.223,18.223,18.198,18.198,100000.0
2008-05-27 03:51:00,18.121,18.245,18.121,18.241,400000.0
2008-05-27 03:52:00,18.227,18.243,18.134,18.149,550000.0
2008-05-27 03:53:00,18.17,18.17,18.135,18.137,150000.0
2008-05-27 03:54:00,18.221,18.221,18.098,18.189,250000.0
2008-05-27 03:55:00,18.137,18.251,18.134,18.251,350000.0
2008-05-27 03:56:00,18.243,18.246,18.137,18.246,400000.0
2008-05-27 03:57:00,18.211,18.211,18.119,18.126,450000.0
2008-05-27 03:58:00,18.248,18.251,18.137,18.221,350000.0
2008-05-27 03:59:00,18.161,18.238,18.126,18.194,450000.0
2008-05-27 04:00:00,18.138,18.138,18.138,18.138,50000.0
2008-05-27 04:01:00,18.233,18.233,18.117,18.227,400000.0
2008-05-27 04:02:00,18.162,18.176,18.131,18.151,250000.0
2008-05-27 04:03:00,18.201,18.201,18.141,18.141,100000.0
2008-05-27 04:04:00,18.177,18.263,18.159,18.263,200000.0
2008-05-27 04:05:00,18.234,18.235,18.197,18.197,200000.0
2008-05-27 04:07:00,18.103,18.229,18.103,18.201,500000.0
2008-05-27 04:08:00,18.236,18.236,18.236,18.236,50000.0
2008-05-27 04:09:00,18.198,18.224,18.084,18.218,900000.0
2008-05-27 04:10:00,18.224,18.23,18.136,18.218,350000.0
2008-05-27 04:11:00,18.164,18.224,18.164,18.198,200000.0
2008-05-27 04:13:00,18.136,18.136,18.136,18.136,50000.0
2008-05-27 04:14:00,18.185,18.248,18.159,18.201,400000.0
2008-05-27 04:15:00,18.238,18.238,18.152,18.191,200000.0
2008-05-27 04:16:00,18.11,18.215,18.11,18.137,250000.0
2008-05-27 04:17:00,18.157,18.196,18.157,18.196,100000.0
2008-05-27 04:18:00,18.218,18.218,18.218,18.218,50000.0
2008-05-27 04:19:00,18.213,18.248,18.142,18.248,350000.0
2008-05-27 04:20:00,18.136,18.221,18.111,18.221,300000.0
2008-05-27 04:21:00,18.192,18.198,18.124,18.124,150000.0
2008-05-27 04:22:00,18.228,18.228,18.202,18.202,100000.0
2008-05-27 04:28:00,18.177,18.212,18.084,18.098,300000.0
2008-05-27 04:29:00,18.191,18.256,18.142,18.204,400000.0
2008-05-27 04:30:00,18.1,18.211,18.1,18.204,250000.0
2008-05-27 04:31:00,18.217,18.241,18.163,18.214,300000.0
2008-05-27 04:32:00,18.197,18.197,18.197,18.197,50000.0
2008-05-27 04:33:00,18.161,18.2,18.161,18.2,100000.0
2008-05-27 04:34:00,18.175,18.208,18.125,18.125,250000.0
2008-05-27 04:35:00,18.243,18.247,18.095,18.185,300000.0
2008-05-27 04:36:00,18.189,18.287,18.117,18.128,300000.0
2008-05-27 04:37:00,18.209,18.267,18.186,18.226,500000.0
2008-05-27 04:38:00,18.202,18.251,18.154,18.251,250000.0
2008-05-27 04:40:00,18.133,18.238,18.133,18.229,450000.0
2008-05-27 04:41:00,18.209,18.254,18.163,18.243,350000.0
2008-05-27 04:42:00,18.235,18.235,18.149,18.187,350000.0
2008-05-27 04:43:00,18.204,18.246,18.186,18.186,150000.0
2008-05-27 04:44:00,18.176,18.259,18.148,18.23,350000.0
2008-05-27 04:45:00,18.13,18.234,18.13,18.232,450000.0
2008-05-27 04:46:00,18.243,18.244,18.243,18.244,100000.0
2008-05-27 04:47:00,18.139,18.24,18.13,18.24,250000.0
2008-05-27 04:48:00,18.217,18.257,18.187,18.187,200000.0
2008-05-27 04:49:00,18.255,18.255,18.121,18.131,450000.0
2008-05-27 04:50:00,18.164,18.164,18.137,18.137,100000.0
2008-05-27 04:51:00,18.186,18.242,18.167,18.209,350000.0
2008-05-27 04:52:00,18.205,18.232,18.143,18.186,350000.0
2008-05-27 04:53:00,18.222,18.24,18.172,18.23,450000.0
2008-05-27 04:54:00,18.147,18.17,18.147,18.17,100000.0
2008-05-27 04:55:00,18.206,18.262,18.187,18.229,350000.0
2008-05-27 04:58:00,18.178,18.242,18.178,18.242,350000.0
2008-05-27 04:59:00,18.173,18.227,18.12,18.12,500000.0
2008-05-27 05:00:00,18.215,18.234,18.095,18.234,400000.0
2008-05-27 05:01:00,18.182,18.231,18.179,18.231,350000.0
2008-05-27 05:02:00,18.171,18.251,18.171,18.176,200000.0
2008-05-27 05:04:00,18.208,18.208,18.155,18.191,400000.0
2008-05-27 05:06:00,18.164,18.251,18.134,18.227,400000.0
2008-05-27 05:07:00,18.187,18.214,18.112,18.202,350000.0
2008-05-27 05:08:00,18.215,18.247,18.139,18.157,300000.0
2008-05-27 05:09:00,18.169,18.255,18.169,18.213,400000.0
2008-05-27 05:10:00,18.222,18.246,18.114,18.128,500000.0
2008-05-27 05:11:00,18.139,18.243,18.132,18.132,500000.0
2008-05-27 05:12:00,18.137,18.214,18.115,18.2,400000.0
2008-05-27 05:13:00,18.198,18.262,18.169,18.206,350000.0
2008-05-27 05:15:00,18.139,18.139,18.139,18.139,50000.0
2008-05-27 05:16:00,18.245,18.245,18.123,18.2,350000.0
2008-05-27 05:17:00,18.227,18.227,18.193,18.207,350000.0
2008-05-27 05:18:00,18.247,18.247,18.164,18.164,300000.0
2008-05-27 05:19:00,18.256,18.29,18.181,18.182,550000.0
2008-05-27 05:20:00,18.216,18.247,18.139,18.139,500000.0
2008-05-27 05:21:00,18.132,18.158,18.105,18.158,250000.0
2008-05-27 05:22:00,18.157,18.188,18.157,18.188,100000.0
2008-05-27 05:23:00,18.137,18.217,18.134,18.144,200000.0
2008-05-27 05:25:00,18.199,18.215,18.071,18.12,300000.0
2008-05-27 05:26:00,18.138,18.194,18.126,18.194,200000.0
2008-05-27 05:30:00,18.208,18.208,18.143,18.172,400000.0
2008-05-27 05:35:00,18.211,18.211,18.162,18.162,100000.0
2008-05-27 05:36:00,18.211,18.211,18.208,18.208,100000.0
2008-05-27 05:37:00,18.218,18.218,18.161,18.184,400000.0
2008-05-27 05:38:00,18.196,18.196,18.118,18.118,150000.0
2008-05-27 05:40:00,18.214,18.219,18.169,18.186,400000.0
2008-05-27 05:42:00,18.164,18.177,18.086,18.096,250000.0
2008-05-27 05:44:00,18.214,18.219,18.169,18.186,400000.0
2008-05-27 05:45:00,18.186,18.186,18.104,18.104,150000.0
2008-05-27 05:47:00,18.197,18.197,18.122,18.15,300000.0
2008-05-27 05:48:00,18.12,18.186,18.12,18.186,100000.0
2008-05-27 05:49:00,18.234,18.234,18.108,18.108,250000.0
2008-05-27 05:50:00,18.121,18.194,18.115,18.175,250000.0
2008-05-27 05:51:00,18.216,18.224,18.112,18.186,300000.0
2008-05-27 05:55:00,18.143,18.143,18.14,18.143,200000.0
2008-05-27 05:56:00,18.148,18.148,18.148,18.148,100000.0
2008-05-27 06:00:00,18.093,18.189,18.06,18.183,900000.0
2008-05-27 06:01:00,18.099,18.215,18.099,18.104,550000.0
2008-05-27 06:02:00,18.103,18.207,18.074,18.206,550000.0
2008-05-27 06:03:00,18.217,18.217,18.098,18.216,450000.0
2008-05-27 06:05:00,18.227,18.233,18.197,18.198,200000.0
2008-05-27 06:08:00,18.083,18.107,18.083,18.107,100000.0
2008-05-27 06:09:00,18.107,18.187,18.083,18.187,350000.0
2008-05-27 06:10:00,18.143,18.224,18.143,18.218,250000.0
2008-05-27 06:11:00,18.142,18.222,18.141,18.174,400000.0
2008-05-27 06:12:00,18.195,18.195,18.173,18.173,100000.0
2008-05-27 06:13:00,18.208,18.251,18.144,18.19,400000.0
2008-05-27 06:14:00,18.207,18.207,18.127,18.127,100000.0
2008-05-27 06:15:00,18.093,18.232,18.093,18.232,100000.0
2008-05-27 06:16:00,18.252,18.252,18.252,18.252,50000.0
2008-05-27 06:17:00,18.166,18.222,18.147,18.189,350000.0
2008-05-27 06:19:00,18.218,18.224,18.134,18.134,300000.0
2008-05-27 06:20:00,18.205,18.246,18.145,18.246,450000.0
2008-05-27 06:21:00,18.155,18.234,18.149,18.154,400000.0
2008-05-27 06:22:00,18.25,18.25,18.15,18.179,200000.0
2008-05-27 06:23:00,18.186,18.242,18.167,18.209,350000.0
2008-05-27 06:24:00,18.168,18.196,18.168,18.192,200000.0
2008-05-27 06:25:00,18.225,18.225,18.097,18.141,550000.0
2008-05-27 06:26:00,18.152,18.229,18.085,18.085,300000.0
2008-05-27 06:27:00,18.255,18.255,18.168,18.247,200000.0
2008-05-27 06:28:00,18.223,18.27,18.128,18.128,300000.0
2008-05-27 06:29:00,18.175,18.175,18.175,18.175,50000.0
2008-05-27 06:30:00,18.157,18.222,18.119,18.222,500000.0
2008-05-27 06:31:00,18.2,18.201,18.1,18.174,400000.0
2008-05-27 06:32:00,18.194,18.248,18.126,18.234,400000.0
2008-05-27 06:33:00,18.142,18.218,18.142,18.218,200000.0
2008-05-27 06:34:00,18.179,18.225,18.176,18.224,250000.0
2008-05-27 06:35:00,18.194,18.194,18.191,18.191,100000.0
2008-05-27 06:37:00,18.241,18.266,18.123,18.266,400000.0
2008-05-27 06:40:00,18.249,18.268,18.227,18.235,400000.0
2008-05-27 06:42:00,18.255,18.255,18.255,18.255,50000.0
2008-05-27 06:43:00,18.228,18.264,18.141,18.24,500000.0
2008-05-27 06:44:00,18.211,18.211,18.211,18.211,50000.0
2008-05-27 06:45:00,18.238,18.238,18.096,18.096,300000.0
2008-05-27 06:46:00,18.252,18.27,18.161,18.234,350000.0
2008-05-27 06:47:00,18.236,18.258,18.15,18.187,250000.0
2008-05-27 06:48:00,18.24,18.251,18.131,18.251,300000.0
2008-05-27 06:49:00,18.299,18.299,18.159,18.159,350000.0
2008-05-27 06:50:00,18.254,18.265,18.127,18.144,400000.0
2008-05-27 06:51:00,18.255,18.278,18.156,18.256,750000.0
2008-05-27 06:52:00,18.179,18.179,18.123,18.127,150000.0
2008-05-27 06:53:00,18.212,18.272,18.13,18.252,350000.0
2008-05-27 06:54:00,18.172,18.221,18.112,18.175,300000.0
2008-05-27 06:56:00,18.242,18.242,18.2,18.2,100000.0
2008-05-27 06:57:00,18.24,18.279,18.139,18.151,450000.0
2008-05-27 06:58:00,18.205,18.267,18.151,18.153,400000.0
2008-05-27 06:59:00,18.193,18.263,18.135,18.152,750000.0
2008-05-27 07:00:00,18.271,18.271,18.124,18.166,250000.0
2008-05-27 07:01:00,18.244,18.274,18.146,18.244,500000.0
2008-05-27 07:02:00,18.257,18.278,18.163,18.191,350000.0
2008-05-27 07:03:00,18.141,18.238,18.141,18.238,250000.0
2008-05-27 07:04:00,18.223,18.233,18.121,18.121,400000.0
2008-05-27 07:05:00,18.17,18.28,18.17,18.2,400000.0
2008-05-27 07:06:00,18.255,18.255,18.163,18.193,350000.0
2008-05-27 07:07:00,18.205,18.26,18.126,18.228,500000.0
2008-05-27 07:08:00,18.149,18.158,18.149,18.158,150000.0
2008-05-27 07:09:00,18.141,18.249,18.141,18.148,400000.0
2008-05-27 07:10:00,18.233,18.26,18.151,18.196,350000.0
2008-05-27 07:12:00,18.161,18.281,18.161,18.203,450000.0
2008-05-27 07:13:00,18.137,18.258,18.129,18.137,400000.0
2008-05-27 07:14:00,18.132,18.223,18.132,18.165,400000.0
2008-05-27 07:15:00,18.217,18.237,18.144,18.237,200000.0
2008-05-27 07:16:00,18.261,18.261,18.107,18.248,350000.0
2008-05-27 07:18:00,18.289,18.289,18.159,18.253,550000.0
2008-05-27 07:19:00,18.279,18.279,18.16,18.237,550000.0
2008-05-27 07:20:00,18.247,18.247,18.146,18.195,300000.0
2008-05-27 07:21:00,18.243,18.267,18.167,18.267,400000.0
2008-05-27 07:22:00,18.257,18.283,18.162,18.208,500000.0
2008-05-27 07:23:00,18.2,18.274,18.156,18.156,300000.0
2008-05-27 07:24:00,18.171,18.261,18.171,18.261,500000.0
2008-05-27 07:25:00,18.247,18.247,18.136,18.172,550000.0
2008-05-27 07:30:00,18.157,18.241,18.103,18.133,550000.0
2008-05-27 07:31:00,18.17,18.24,18.091,18.24,550000.0
2008-05-27 07:32:00,18.186,18.28,18.162,18.188,500000.0
2008-05-27 07:33:00,18.254,18.279,18.172,18.172,350000.0
2008-05-27 07:34:00,18.191,18.263,18.105,18.145,500000.0
2008-05-27 07:36:00,18.184,18.274,18.141,18.141,500000.0
2008-05-27 07:37:00,18.256,18.275,18.184,18.25,300000.0
2008-05-27 07:39:00,18.245,18.276,18.143,18.249,400000.0
2008-05-27 07:40:00,18.243,18.249,18.14,18.249,350000.0
2008-05-27 07:41:00,18.195,18.264,18.115,18.194,400000.0
2008-05-27 07:42:00,18.27,18.299,18.167,18.193,350000.0
2008-05-27 07:43:00,18.249,18.249,18.125,18.246,250000.0
2008-05-27 07:44:00,18.247,18.265,18.184,18.265,400000.0
2008-05-27 07:45:00,18.273,18.293,18.208,18.208,350000.0
2008-05-27 07:46:00,18.274,18.274,18.126,18.223,550000.0
2008-05-27 07:47:00,18.263,18.29,18.144,18.257,350000.0
2008-05-27 07:48:00,18.137,18.313,18.137,18.223,550000.0
2008-05-27 07:49:00,18.256,18.292,18.165,18.258,550000.0
2008-05-27 07:50:00,18.279,18.308,18.194,18.247,450000.0
2008-05-27 07:51:00,18.222,18.278,18.144,18.188,450000.0
2008-05-27 07:52:00,18.197,18.264,18.187,18.242,350000.0
2008-05-27 07:53:00,18.215,18.273,18.138,18.178,400000.0
2008-05-27 07:55:00,18.243,18.304,18.174,18.257,350000.0
2008-05-27 07:56:00,18.288,18.288,18.211,18.211,200000.0
2008-05-27 07:57:00,18.239,18.248,18.14,18.231,450000.0
2008-05-27 07:58:00,18.189,18.261,18.139,18.198,500000.0
2008-05-27 07:59:00,18.189,18.272,18.165,18.165,450000.0
2008-05-27 08:00:00,18.161,18.294,18.161,18.226,350000.0
2008-05-27 08:01:00,18.186,18.308,18.186,18.289,350000.0
2008-05-27 08:02:00,18.224,18.248,18.143,18.144,400000.0
2008-05-27 08:03:00,18.202,18.25,18.106,18.25,450000.0
2008-05-27 08:06:00,18.26,18.272,18.195,18.234,400000.0
2008-05-27 08:07:00,18.255,18.255,18.133,18.246,450000.0
2008-05-27 08:08:00,18.201,18.294,18.158,18.26,400000.0
2008-05-27 08:09:00,18.258,18.258,18.118,18.189,400000.0
2008-05-27 08:10:00,18.252,18.275,18.152,18.232,400000.0
2008-05-27 08:11:00,18.188,18.288,18.147,18.181,500000.0
2008-05-27 08:12:00,18.227,18.246,18.169,18.21,400000.0
2008-05-27 08:13:00,18.254,18.284,18.15,18.15,350000.0
2008-05-27 08:14:00,18.238,18.248,18.116,18.248,400000.0
2008-05-27 08:15:00,18.233,18.271,18.157,18.157,400000.0
2008-05-27 08:16:00,18.239,18.239,18.095,18.095,350000.0
2008-05-27 08:17:00,18.248,18.279,18.177,18.244,500000.0
2008-05-27 08:18:00,18.233,18.234,18.084,18.226,500000.0
2008-05-27 08:19:00,18.213,18.243,18.13,18.174,400000.0
2008-05-27 08:20:00,18.162,18.299,18.162,18.244,400000.0
2008-05-27 08:21:00,18.217,18.226,18.084,18.226,400000.0
2008-05-27 08:22:00,18.14,18.248,18.107,18.248,550000.0
2008-05-27 08:23:00,18.108,18.207,18.108,18.111,400000.0
2008-05-27 08:24:00,18.157,18.205,18.107,18.107,350000.0
2008-05-27 08:25:00,18.193,18.232,18.159,18.181,400000.0
2008-05-27 08:26:00,18.139,18.207,18.114,18.181,400000.0
2008-05-27 08:27:00,18.128,18.217,18.117,18.183,400000.0
2008-05-27 08:28:00,18.15,18.168,18.082,18.134,450000.0
2008-05-27 08:29:00,18.129,18.244,18.129,18.147,400000.0
2008-05-27 08:30:00,18.096,18.208,18.087,18.208,500000.0
2008-05-27 08:31:00,18.196,18.22,18.122,18.142,450000.0
2008-05-27 08:32:00,18.116,18.223,18.081,18.223,400000.0
2008-05-27 08:33:00,18.078,18.229,18.078,18.197,450000.0
2008-05-27 08:34:00,18.18,18.219,18.087,18.219,450000.0
2008-05-27 08:35:00,18.211,18.228,18.098,18.192,550000.0
2008-05-27 08:36:00,18.102,18.157,18.085,18.085,350000.0
2008-05-27 08:37:00,18.128,18.236,18.128,18.138,350000.0
2008-05-27 08:38:00,18.238,18.256,18.121,18.162,400000.0
2008-05-27 08:39:00,18.126,18.238,18.107,18.171,500000.0
2008-05-27 08:40:00,18.194,18.194,18.055,18.158,350000.0
2008-05-27 08:41:00,18.051,18.175,18.051,18.175,500000.0
2008-05-27 08:42:00,18.158,18.202,18.073,18.171,350000.0
2008-05-27 08:43:00,18.136,18.188,18.083,18.153,350000.0
2008-05-27 08:44:00,18.161,18.205,18.04,18.178,550000.0
2008-05-27 08:45:00,18.159,18.215,18.102,18.102,350000.0
2008-05-27 08:46:00,18.145,18.203,18.06,18.06,550000.0
2008-05-27 08:47:00,18.104,18.225,18.092,18.159,550000.0
2008-05-27 08:48:00,18.168,18.191,18.04,18.143,350000.0
2008-05-27 08:49:00,18.164,18.173,18.11,18.173,500000.0
2008-05-27 08:50:00,18.1,18.195,18.072,18.072,550000.0
2008-05-27 08:51:00,18.108,18.189,18.108,18.189,450000.0
2008-05-27 08:52:00,18.171,18.202,18.121,18.184,350000.0
2008-05-27 08:53:00,18.104,18.191,18.065,18.159,400000.0
2008-05-27 08:54:00,18.183,18.183,18.032,18.09,400000.0
2008-05-27 08:55:00,18.175,18.202,18.046,18.099,450000.0
2008-05-27 08:56:00,18.124,18.195,18.079,18.139,400000.0
2008-05-27 08:57:00,18.139,18.174,18.101,18.101,350000.0
2008-05-27 08:58:00,18.132,18.19,18.083,18.111,500000.0
2008-05-27 08:59:00,18.218,18.237,18.104,18.159,350000.0
2008-05-27 09:00:00,18.191,18.191,18.08,18.165,1500000.0
2008-05-27 09:01:00,18.197,18.197,18.105,18.161,1250000.0
2008-05-27 09:02:00,18.185,18.214,18.079,18.079,350000.0
2008-05-27 09:03:00,18.092,18.203,18.089,18.203,350000.0
2008-05-27 09:04:00,18.165,18.204,18.113,18.113,450000.0
2008-05-27 09:05:00,18.13,18.187,18.06,18.184,400000.0
2008-05-27 09:06:00,18.155,18.172,18.069,18.097,450000.0
2008-05-27 09:07:00,18.155,18.193,18.099,18.099,350000.0
2008-05-27 09:08:00,18.097,18.213,18.065,18.157,400000.0
2008-05-27 09:09:00,18.175,18.204,18.088,18.204,350000.0
2008-05-27 09:10:00,18.113,18.222,18.081,18.129,450000.0
2008-05-27 09:11:00,18.13,18.168,18.064,18.154,350000.0
2008-05-27 09:12:00,18.13,18.226,18.079,18.158,550000.0
2008-05-27 09:13:00,18.141,18.2,18.039,18.2,550000.0
2008-05-27 09:14:00,18.11,18.213,18.11,18.165,400000.0
2008-05-27 09:15:00,18.234,18.24,18.135,18.156,500000.0
2008-05-27 09:16:00,18.216,18.216,18.108,18.188,400000.0
2008-05-27 09:17:00,18.135,18.211,18.108,18.211,400000.0
2008-05-27 09:18:00,18.225,18.244,18.107,18.211,500000.0
2008-05-27 09:19:00,18.214,18.214,18.065,18.117,500000.0
2008-05-27 09:20:00,18.15,18.199,18.114,18.188,350000.0
2008-05-27 09:21:00,18.142,18.244,18.112,18.191,350000.0
2008-05-27 09:22:00,18.191,18.201,18.088,18.116,400000.0
2008-05-27 09:23:00,18.185,18.206,18.105,18.206,400000.0
2008-05-27 09:24:00,18.178,18.238,18.163,18.163,350000.0
2008-05-27 09:25:00,18.179,18.196,18.08,18.139,350000.0
2008-05-27 09:26:00,18.159,18.206,18.121,18.206,350000.0
2008-05-27 09:27:00,18.194,18.244,18.109,18.16,550000.0
2008-05-27 09:28:00,18.14,18.24,18.135,18.142,1550000.0
2008-05-27 09:29:00,18.124,18.26,18.124,18.226,400000.0
2008-05-27 09:30:00,18.152,18.242,18.098,18.134,450000.0
2008-05-27 09:31:00,18.206,18.206,18.125,18.125,350000.0
2008-05-27 09:32:00,18.185,18.218,18.097,18.165,450000.0
2008-05-27 09:33:00,18.187,18.226,18.104,18.169,550000.0
2008-05-27 09:34:00,18.082,18.259,18.054,18.112,1950000.0
2008-05-27 09:35:00,18.234,18.234,18.142,18.164,350000.0
2008-05-27 09:36:00,18.236,18.243,18.157,18.231,400000.0
2008-05-27 09:37:00,18.224,18.247,18.131,18.214,450000.0
2008-05-27 09:38:00,18.179,18.238,18.138,18.193,550000.0
2008-05-27 09:39:00,18.151,18.223,18.101,18.101,550000.0
2008-05-27 09:40:00,18.205,18.225,18.129,18.225,500000.0
2008-05-27 09:41:00,18.117,18.194,18.076,18.076,450000.0
2008-05-27 09:42:00,18.118,18.211,18.118,18.178,450000.0
2008-05-27 09:43:00,18.13,18.211,18.098,18.208,550000.0
2008-05-27 09:44:00,18.045,18.162,18.045,18.162,450000.0
2008-05-27 09:45:00,18.153,18.188,18.08,18.15,350000.0
2008-05-27 09:46:00,18.195,18.195,18.03,18.078,450000.0
2008-05-27 09:47:00,18.135,18.152,18.035,18.152,400000.0
2008-05-27 09:48:00,18.13,18.146,18.021,18.043,450000.0
2008-05-27 09:49:00,18.174,18.174,18.05,18.105,400000.0
2008-05-27 09:50:00,18.073,18.155,18.029,18.113,350000.0
2008-05-27 09:51:00,18.102,18.128,18.016,18.109,400000.0
2008-05-27 09:52:00,18.104,18.104,18.071,18.071,100000.0
2008-05-27 09:53:00,18.135,18.135,17.978,18.121,550000.0
2008-05-27 09:54:00,18.067,18.189,18.051,18.126,750000.0
2008-05-27 09:55:00,18.031,18.139,18.031,18.139,450000.0
2008-05-27 09:56:00,18.097,18.144,18.04,18.115,450000.0
2008-05-27 09:57:00,18.053,18.13,18.012,18.113,450000.0
2008-05-27 09:58:00,18.075,18.133,18.057,18.057,400000.0
2008-05-27 09:59:00,18.043,18.193,18.043,18.115,400000.0
2008-05-27 10:00:00,18.147,18.147,18.019,18.019,350000.0
2008-05-27 10:01:00,18.056,18.146,18.019,18.045,350000.0
2008-05-27 10:02:00,18.178,18.178,18.062,18.159,450000.0
2008-05-27 10:03:00,18.089,18.134,18.021,18.051,500000.0
2008-05-27 10:04:00,18.091,18.149,18.062,18.109,550000.0
2008-05-27 10:05:00,18.113,18.174,18.082,18.096,350000.0
2008-05-27 10:06:00,18.084,18.177,18.084,18.115,500000.0
2008-05-27 10:07:00,18.174,18.174,18.088,18.151,400000.0
2008-05-27 10:08:00,18.173,18.188,18.067,18.115,550000.0
2008-05-27 10:09:00,18.131,18.209,18.073,18.119,350000.0
2008-05-27 10:10:00,18.142,18.246,18.042,18.06,650000.0
2008-05-27 10:11:00,18.154,18.154,18.03,18.142,400000.0
2008-05-27 10:12:00,18.151,18.152,18.023,18.079,550000.0
2008-05-27 10:13:00,18.046,18.135,18.018,18.059,350000.0
2008-05-27 10:14:00,18.115,18.191,18.094,18.098,550000.0
2008-05-27 10:15:00,18.094,18.147,18.033,18.07,350000.0
2008-05-27 10:17:00,18.177,18.177,18.045,18.045,500000.0
2008-05-27 10:18:00,18.135,18.135,17.973,18.048,550000.0
2008-05-27 10:19:00,18.147,18.148,18.032,18.148,550000.0
2008-05-27 10:20:00,18.025,18.106,17.993,18.099,350000.0
2008-05-27 10:21:00,18.097,18.115,17.994,18.067,350000.0
2008-05-27 10:22:00,18.103,18.15,18.033,18.15,500000.0
2008-05-27 10:23:00,18.143,18.143,17.981,18.032,400000.0
2008-05-27 10:24:00,18.062,18.143,17.999,18.123,500000.0
2008-05-27 10:25:00,18.089,18.09,17.989,18.016,500000.0
2008-05-27 10:26:00,18.003,18.144,17.984,18.129,350000.0
2008-05-27 10:27:00,18.068,18.134,18.014,18.017,400000.0
2008-05-27 10:28:00,18.065,18.11,17.976,18.049,600000.0
2008-05-27 10:29:00,18.091,18.104,17.984,17.984,350000.0
2008-05-27 10:30:00,18.126,18.126,18.027,18.038,400000.0
2008-05-27 10:31:00,18.121,18.139,18.014,18.054,550000.0
2008-05-27 10:32:00,18.08,18.197,18.031,18.147,650000.0
2008-05-27 10:33:00,18.02,18.115,18.008,18.008,450000.0
2008-05-27 10:34:00,18.05,18.142,18.0,18.058,450000.0
2008-05-27 10:35:00,18.071,18.094,17.978,17.987,450000.0
2008-05-27 10:36:00,18.132,18.144,18.005,18.142,400000.0
2008-05-27 10:37:00,18.034,18.125,18.002,18.103,400000.0
2008-05-27 10:38:00,18.116,18.144,18.013,18.133,550000.0
2008-05-27 10:39:00,18.034,18.161,18.007,18.152,350000.0
2008-05-27 10:40:00,18.062,18.133,17.956,18.089,550000.0
2008-05-27 10:41:00,18.14,18.14,17.987,18.046,400000.0
2008-05-27 10:42:00,18.067,18.131,18.012,18.07,400000.0
2008-05-27 10:43:00,18.104,18.134,17.998,18.134,450000.0
2008-05-27 10:44:00,18.024,18.136,18.009,18.078,350000.0
2008-05-27 10:45:00,18.014,18.062,18.006,18.049,350000.0
2008-05-27 10:46:00,18.014,18.155,18.014,18.023,600000.0
2008-05-27 10:47:00,18.098,18.107,18.004,18.022,400000.0
2008-05-27 10:48:00,18.048,18.132,18.013,18.021,550000.0
2008-05-27 10:49:00,18.092,18.14,18.039,18.1,500000.0
2008-05-27 10:50:00,18.155,18.161,18.033,18.042,450000.0
2008-05-27 10:51:00,18.087,18.183,18.059,18.183,350000.0
2008-05-27 10:52:00,18.051,18.119,17.996,18.07,550000.0
2008-05-27 10:53:00,18.163,18.163,18.056,18.144,350000.0
2008-05-27 10:54:00,18.122,18.158,18.046,18.149,400000.0
2008-05-27 10:55:00,18.089,18.148,18.028,18.052,350000.0
2008-05-27 10:56:00,18.064,18.134,18.015,18.074,450000.0
2008-05-27 10:57:00,18.11,18.162,18.071,18.071,400000.0
2008-05-27 10:58:00,18.108,18.199,18.08,18.177,450000.0
2008-05-27 10:59:00,18.143,18.161,18.008,18.058,350000.0
2008-05-27 11:00:00,18.05,18.145,18.047,18.058,400000.0
2008-05-27 11:01:00,18.073,18.146,17.991,18.146,450000.0
2008-05-27 11:02:00,18.111,18.163,18.016,18.148,450000.0
2008-05-27 11:03:00,18.032,18.149,18.032,18.06,400000.0
2008-05-27 11:04:00,18.167,18.167,18.024,18.148,500000.0
2008-05-27 11:05:00,18.092,18.133,18.03,18.116,400000.0
2008-05-27 11:06:00,18.067,18.135,18.027,18.123,400000.0
2008-05-27 11:07:00,18.108,18.154,18.013,18.017,400000.0
2008-05-27 11:08:00,18.056,18.148,18.008,18.088,500000.0
2008-05-27 11:10:00,18.016,18.149,18.016,18.101,450000.0
2008-05-27 11:11:00,18.071,18.166,18.036,18.152,400000.0
2008-05-27 11:12:00,18.053,18.159,18.026,18.043,600000.0
2008-05-27 11:13:00,18.102,18.147,18.06,18.113,500000.0
2008-05-27 11:14:00,18.14,18.14,17.988,18.006,350000.0
2008-05-27 11:15:00,18.087,18.096,17.986,18.084,550000.0
2008-05-27 11:16:00,18.129,18.159,18.012,18.15,550000.0
2008-05-27 11:17:00,18.118,18.118,17.95,18.086,700000.0
2008-05-27 11:18:00,18.13,18.165,18.035,18.07,400000.0
2008-05-27 11:19:00,18.081,18.13,18.033,18.064,450000.0
2008-05-27 11:20:00,18.14,18.142,18.055,18.142,500000.0
2008-05-27 11:21:00,18.01,18.123,17.966,17.966,450000.0
2008-05-27 11:22:00,18.05,18.117,18.009,18.117,500000.0
2008-05-27 11:23:00,18.043,18.153,18.04,18.098,400000.0
2008-05-27 11:24:00,18.031,18.067,17.989,18.001,400000.0
2008-05-27 11:25:00,18.032,18.141,18.032,18.141,350000.0
2008-05-27 11:26:00,18.043,18.131,18.005,18.042,550000.0
2008-05-27 11:27:00,18.145,18.145,18.043,18.08,400000.0
2008-05-27 11:28:00,18.047,18.186,18.047,18.156,500000.0
2008-05-27 11:29:00,18.019,18.134,17.962,18.134,600000.0
2008-05-27 11:30:00,18.042,18.139,18.021,18.065,400000.0
2008-05-27 11:31:00,18.109,18.115,18.003,18.102,550000.0
2008-05-27 11:32:00,18.133,18.161,18.017,18.1,650000.0
2008-05-27 11:33:00,18.041,18.177,18.041,18.143,550000.0
2008-05-27 11:34:00,18.075,18.158,18.001,18.108,450000.0
2008-05-27 11:35:00,18.018,18.101,18.018,18.08,400000.0
2008-05-27 11:36:00,18.017,18.112,18.014,18.014,400000.0
2008-05-27 11:37:00,18.066,18.128,18.031,18.128,450000.0
2008-05-27 11:38:00,18.02,18.166,18.02,18.045,400000.0
2008-05-27 11:39:00,18.032,18.187,18.032,18.138,550000.0
2008-05-27 11:40:00,18.127,18.129,18.004,18.004,500000.0
2008-05-27 11:41:00,18.121,18.152,18.025,18.14,400000.0
2008-05-27 11:42:00,18.005,18.117,18.005,18.102,350000.0
2008-05-27 11:43:00,18.117,18.138,18.014,18.06,550000.0
2008-05-27 11:44:00,18.075,18.112,17.985,18.1,550000.0
2008-05-27 11:45:00,18.027,18.081,17.984,18.08,350000.0
2008-05-27 11:46:00,18.059,18.098,18.017,18.046,350000.0
2008-05-27 11:47:00,18.125,18.134,18.021,18.05,400000.0
2008-05-27 11:48:00,18.044,18.109,18.003,18.015,550000.0
2008-05-27 11:49:00,18.093,18.138,18.011,18.102,400000.0
2008-05-27 11:50:00,18.109,18.109,17.987,18.002,350000.0
2008-05-27 11:51:00,18.081,18.114,17.998,17.998,450000.0
2008-05-27 11:52:00,17.999,18.119,17.988,18.119,500000.0
2008-05-27 11:53:00,18.014,18.052,17.989,17.989,500000.0
2008-05-27 11:54:00,18.011,18.181,18.011,18.126,650000.0
2008-05-27 11:55:00,18.113,18.113,17.956,17.961,400000.0
2008-05-27 11:56:00,18.017,18.104,17.999,18.05,400000.0
2008-05-27 11:57:00,18.063,18.078,17.932,17.966,550000.0
2008-05-27 11:58:00,18.105,18.105,18.005,18.074,450000.0
2008-05-27 11:59:00,18.105,18.113,17.964,17.964,550000.0
2008-05-27 12:00:00,18.042,18.126,18.004,18.126,450000.0
2008-05-27 12:01:00,18.131,18.131,17.989,18.096,500000.0
2008-05-27 12:02:00,18.122,18.122,18.017,18.046,500000.0
2008-05-27 12:03:00,17.994,18.142,17.994,18.134,450000.0
2008-05-27 12:04:00,18.112,18.112,17.992,18.028,550000.0
2008-05-27 12:05:00,18.087,18.151,18.028,18.096,450000.0
2008-05-27 12:06:00,18.094,18.126,18.015,18.031,400000.0
2008-05-27 12:07:00,17.991,18.124,17.991,17.997,350000.0
2008-05-27 12:09:00,18.033,18.114,17.972,18.114,550000.0
2008-05-27 12:10:00,18.136,18.136,18.062,18.103,350000.0
2008-05-27 12:13:00,18.148,18.148,18.034,18.136,350000.0
2008-05-27 12:15:00,18.112,18.123,18.026,18.099,350000.0
2008-05-27 12:16:00,18.056,18.079,17.955,18.05,450000.0
2008-05-27 12:17:00,18.098,18.115,17.978,18.001,400000.0
2008-05-27 12:18:00,17.974,18.108,17.974,18.068,350000.0
2008-05-27 12:19:00,18.047,18.074,17.977,17.977,550000.0
2008-05-27 12:20:00,18.095,18.113,18.025,18.025,350000.0
2008-05-27 12:21:00,18.014,18.105,18.012,18.018,450000.0
2008-05-27 12:22:00,18.01,18.092,17.969,18.076,450000.0
2008-05-27 12:23:00,18.095,18.095,17.972,18.042,550000.0
2008-05-27 12:24:00,18.026,18.102,17.974,18.061,500000.0
2008-05-27 12:25:00,18.097,18.116,18.013,18.013,450000.0
2008-05-27 12:26:00,18.01,18.088,17.969,18.028,550000.0
2008-05-27 12:27:00,18.054,18.114,17.958,18.112,500000.0
2008-05-27 12:28:00,17.952,18.07,17.952,17.96,350000.0
2008-05-27 12:29:00,18.043,18.114,17.996,18.031,400000.0
2008-05-27 12:30:00,18.021,18.105,17.995,18.105,400000.0
2008-05-27 12:31:00,18.03,18.05,18.001,18.05,350000.0
2008-05-27 12:32:00,17.966,18.06,17.933,18.031,450000.0
2008-05-27 12:33:00,17.993,18.121,17.993,18.084,450000.0
2008-05-27 12:34:00,18.076,18.097,17.942,18.097,350000.0
2008-05-27 12:35:00,18.057,18.106,17.978,18.097,550000.0
2008-05-27 12:36:00,18.081,18.081,17.976,18.059,550000.0
2008-05-27 12:37:00,18.123,18.135,17.996,18.072,400000.0
2008-05-27 12:38:00,17.999,18.106,17.979,18.106,400000.0
2008-05-27 12:39:00,18.026,18.151,18.019,18.05,550000.0
2008-05-27 12:40:00,17.991,18.134,17.991,18.036,450000.0
2008-05-27 12:41:00,18.095,18.095,17.977,18.072,450000.0
2008-05-27 12:42:00,18.062,18.089,17.957,17.957,500000.0
2008-05-27 12:43:00,18.115,18.115,17.966,17.966,350000.0
2008-05-27 12:44:00,18.023,18.1,18.003,18.033,350000.0
2008-05-27 12:45:00,18.004,18.141,17.995,18.011,400000.0
2008-05-27 12:46:00,18.01,18.119,18.01,18.041,400000.0
2008-05-27 12:47:00,18.106,18.107,18.004,18.025,350000.0
2008-05-27 12:48:00,18.059,18.095,17.986,17.986,500000.0
2008-05-27 12:49:00,17.999,18.095,17.943,18.003,400000.0
2008-05-27 12:50:00,18.015,18.139,18.011,18.11,450000.0
2008-05-27 12:51:00,18.034,18.111,17.98,17.98,450000.0
2008-05-27 12:52:00,18.079,18.099,17.957,17.994,350000.0
2008-05-27 12:53:00,18.016,18.126,17.996,18.126,400000.0
2008-05-27 12:54:00,18.062,18.151,18.027,18.11,400000.0
2008-05-27 12:55:00,18.101,18.122,17.995,18.063,400000.0
2008-05-27 12:56:00,18.13,18.13,17.996,18.107,450000.0
2008-05-27 12:57:00,18.069,18.149,18.028,18.107,400000.0
2008-05-27 12:58:00,18.022,18.143,18.008,18.143,400000.0
2008-05-27 12:59:00,18.028,18.14,18.028,18.044,350000.0
2008-05-27 13:00:00,18.138,18.162,18.015,18.015,550000.0
2008-05-27 13:01:00,18.106,18.106,17.976,18.063,400000.0
2008-05-27 13:02:00,18.121,18.143,18.052,18.08,500000.0
2008-05-27 13:03:00,18.043,18.11,17.997,18.092,350000.0
2008-05-27 13:04:00,17.983,18.087,17.98,18.051,450000.0
2008-05-27 13:05:00,18.01,18.111,17.969,18.077,400000.0
2008-05-27 13:06:00,18.116,18.152,18.007,18.06,450000.0
2008-05-27 13:07:00,18.035,18.104,18.031,18.104,450000.0
2008-05-27 13:08:00,18.069,18.09,17.998,18.088,350000.0
2008-05-27 13:09:00,18.088,18.132,17.997,18.041,400000.0
2008-05-27 13:10:00,17.964,18.103,17.948,18.092,500000.0
2008-05-27 13:11:00,18.09,18.112,18.011,18.078,400000.0
2008-05-27 13:12:00,18.091,18.113,17.996,18.085,350000.0
2008-05-27 13:13:00,18.049,18.159,18.023,18.124,550000.0
2008-05-27 13:14:00,17.967,18.109,17.967,18.071,400000.0
2008-05-27 13:15:00,18.082,18.082,17.988,18.009,450000.0
2008-05-27 13:17:00,18.052,18.129,17.988,18.129,450000.0
2008-05-27 13:18:00,18.098,18.098,17.966,18.021,350000.0
2008-05-27 13:19:00,18.1,18.132,18.002,18.017,700000.0
2008-05-27 13:20:00,18.054,18.112,17.973,18.013,800000.0
2008-05-27 13:21:00,18.057,18.105,18.017,18.082,400000.0
2008-05-27 13:22:00,18.001,18.146,18.001,18.015,550000.0
2008-05-27 13:23:00,18.09,18.098,17.986,18.022,450000.0
2008-05-27 13:24:00,18.063,18.142,18.063,18.112,350000.0
2008-05-27 13:25:00,18.003,18.125,17.992,18.088,450000.0
2008-05-27 13:26:00,18.133,18.133,18.046,18.074,400000.0
2008-05-27 13:27:00,18.041,18.158,18.037,18.037,500000.0
2008-05-27 13:28:00,18.116,18.132,18.017,18.017,400000.0
2008-05-27 13:29:00,18.115,18.134,18.01,18.102,400000.0
2008-05-27 13:30:00,18.021,18.106,18.021,18.094,450000.0
2008-05-27 13:31:00,18.099,18.138,17.994,18.092,550000.0
2008-05-27 13:32:00,18.123,18.123,18.048,18.118,400000.0
2008-05-27 13:33:00,18.071,18.138,18.015,18.069,350000.0
2008-05-27 13:34:00,18.066,18.139,18.007,18.007,250000.0
2008-05-27 13:35:00,18.051,18.143,18.043,18.138,550000.0
2008-05-27 13:36:00,18.05,18.173,18.042,18.115,650000.0
2008-05-27 13:37:00,18.061,18.126,18.014,18.021,400000.0
2008-05-27 13:38:00,17.991,18.13,17.991,18.116,350000.0
2008-05-27 13:39:00,18.011,18.109,17.996,17.996,600000.0
2008-05-27 13:40:00,18.108,18.13,17.998,18.063,500000.0
2008-05-27 13:41:00,18.031,18.09,17.994,17.994,400000.0
2008-05-27 13:42:00,17.995,18.072,17.956,17.997,350000.0
2008-05-27 13:43:00,18.092,18.092,17.953,17.999,750000.0
2008-05-27 13:44:00,17.974,18.093,17.968,17.973,450000.0
2008-05-27 13:45:00,18.026,18.111,17.986,18.111,350000.0
2008-05-27 13:46:00,18.084,18.128,18.012,18.1,350000.0
2008-05-27 13:47:00,18.087,18.087,17.972,18.077,400000.0
2008-05-27 13:48:00,18.111,18.111,18.048,18.093,350000.0
2008-05-27 13:49:00,18.027,18.099,17.985,17.991,350000.0
2008-05-27 13:50:00,18.041,18.14,18.016,18.016,550000.0
2008-05-27 13:51:00,18.024,18.104,17.949,17.949,350000.0
2008-05-27 13:52:00,18.069,18.071,17.996,17.996,400000.0
2008-05-27 13:53:00,18.137,18.173,18.036,18.113,400000.0
2008-05-27 13:54:00,18.021,18.097,17.962,18.097,400000.0
2008-05-27 13:55:00,18.126,18.126,18.016,18.016,350000.0
2008-05-27 13:56:00,18.062,18.128,18.015,18.091,400000.0
2008-05-27 13:57:00,18.026,18.108,17.97,18.108,400000.0
2008-05-27 13:58:00,18.009,18.102,17.987,18.029,550000.0
2008-05-27 13:59:00,18.135,18.135,18.032,18.113,350000.0
2008-05-27 14:00:00,18.143,18.143,17.983,18.039,450000.0
2008-05-27 14:01:00,18.116,18.116,18.007,18.116,400000.0
2008-05-27 14:02:00,18.012,18.127,18.012,18.059,400000.0
2008-05-27 14:03:00,18.044,18.123,18.044,18.046,350000.0
2008-05-27 14:04:00,18.123,18.139,18.025,18.125,400000.0
2008-05-27 14:05:00,18.143,18.159,18.017,18.159,400000.0
2008-05-27 14:06:00,18.087,18.173,18.079,18.079,450000.0
2008-05-27 14:07:00,18.14,18.193,18.053,18.167,350000.0
2008-05-27 14:08:00,18.061,18.155,18.015,18.114,400000.0
2008-05-27 14:09:00,18.159,18.159,17.984,18.039,400000.0
2008-05-27 14:10:00,18.107,18.187,18.057,18.167,400000.0
2008-05-27 14:11:00,18.161,18.161,18.016,18.063,500000.0
2008-05-27 14:12:00,18.041,18.102,18.039,18.072,350000.0
2008-05-27 14:13:00,18.089,18.181,18.075,18.103,450000.0
2008-05-27 14:14:00,18.096,18.164,18.092,18.096,350000.0
2008-05-27 14:15:00,18.131,18.137,18.037,18.089,350000.0
2008-05-27 14:16:00,18.162,18.208,18.063,18.186,500000.0
2008-05-27 14:17:00,18.101,18.172,18.058,18.126,400000.0
2008-05-27 14:18:00,18.12,18.161,18.081,18.104,400000.0
2008-05-27 14:19:00,18.175,18.175,17.996,18.029,700000.0
2008-05-27 14:20:00,18.176,18.191,18.08,18.171,500000.0
2008-05-27 14:21:00,18.182,18.182,18.046,18.088,400000.0
2008-05-27 14:22:00,18.133,18.133,18.026,18.13,400000.0
2008-05-27 14:23:00,18.126,18.184,18.052,18.091,450000.0
2008-05-27 14:24:00,18.125,18.159,18.062,18.113,400000.0
2008-05-27 14:25:00,18.038,18.146,17.938,17.938,350000.0
2008-05-27 14:26:00,18.119,18.119,17.975,18.079,500000.0
2008-05-27 14:27:00,17.985,18.103,17.981,17.981,550000.0
2008-05-27 14:28:00,18.086,18.124,17.961,17.996,450000.0
2008-05-27 14:29:00,17.984,18.096,17.97,17.97,550000.0
2008-05-27 14:30:00,18.015,18.075,17.931,18.049,350000.0
2008-05-27 14:31:00,18.051,18.064,17.959,17.98,400000.0
2008-05-27 14:32:00,18.036,18.036,17.907,17.997,550000.0
2008-05-27 14:33:00,17.965,18.019,17.841,17.871,650000.0
2008-05-27 14:34:00,18.034,18.034,17.948,18.011,350000.0
2008-05-27 14:35:00,18.041,18.041,17.928,17.994,400000.0
2008-05-27 14:36:00,18.029,18.06,17.911,18.016,400000.0
2008-05-27 14:37:00,17.978,18.049,17.962,18.043,400000.0
2008-05-27 14:38:00,18.039,18.046,17.894,17.952,500000.0
2008-05-27 14:39:00,17.968,18.027,17.909,17.94,500000.0
2008-05-27 14:40:00,17.928,18.011,17.885,18.011,400000.0
2008-05-27 14:41:00,17.997,18.017,17.958,17.996,350000.0
2008-05-27 14:42:00,17.98,17.996,17.856,17.899,500000.0
2008-05-27 14:43:00,17.987,18.014,17.876,18.014,350000.0
2008-05-27 14:44:00,17.896,18.042,17.896,17.998,350000.0
2008-05-27 14:45:00,17.996,18.025,17.937,17.964,400000.0
2008-05-27 14:46:00,18.041,18.041,17.918,17.956,450000.0
2008-05-27 14:47:00,17.952,18.062,17.951,18.048,550000.0
2008-05-27 14:48:00,18.023,18.026,17.942,17.942,400000.0
2008-05-27 14:49:00,18.005,18.026,17.928,17.928,400000.0
2008-05-27 14:50:00,18.041,18.041,17.93,17.96,500000.0
2008-05-27 14:51:00,17.946,18.045,17.931,17.942,400000.0
2008-05-27 14:52:00,17.972,18.033,17.938,17.95,500000.0
2008-05-27 14:53:00,17.998,18.031,17.884,18.031,450000.0
2008-05-27 14:54:00,18.018,18.037,17.918,17.918,550000.0
2008-05-27 14:55:00,18.026,18.026,17.918,18.019,400000.0
2008-05-27 14:56:00,18.007,18.03,17.95,17.95,450000.0
2008-05-27 14:57:00,17.914,17.97,17.872,17.872,400000.0
2008-05-27 14:58:00,17.946,17.988,17.847,17.941,450000.0
2008-05-27 14:59:00,17.998,18.012,17.91,17.98,350000.0
2008-05-27 15:00:00,17.924,18.04,17.878,17.993,350000.0
2008-05-27 15:01:00,18.011,18.011,17.892,17.969,450000.0
2008-05-27 15:02:00,17.935,17.977,17.843,17.962,400000.0
2008-05-27 15:03:00,17.938,17.984,17.835,17.835,500000.0
2008-05-27 15:04:00,17.841,17.916,17.793,17.793,350000.0
2008-05-27 15:05:00,17.831,17.961,17.789,17.794,550000.0
2008-05-27 15:06:00,17.911,17.927,17.783,17.783,500000.0
2008-05-27 15:07:00,17.896,17.965,17.824,17.856,500000.0
2008-05-27 15:08:00,17.898,17.932,17.835,17.865,350000.0
2008-05-27 15:09:00,17.91,17.945,17.795,17.849,450000.0
2008-05-27 15:10:00,17.816,17.923,17.779,17.831,500000.0
2008-05-27 15:11:00,17.86,17.93,17.796,17.806,400000.0
2008-05-27 15:12:00,17.925,17.933,17.812,17.822,500000.0
2008-05-27 15:13:00,17.883,17.907,17.857,17.892,350000.0
2008-05-27 15:14:00,17.962,17.963,17.821,17.923,400000.0
2008-05-27 15:15:00,17.932,17.946,17.879,17.881,350000.0
2008-05-27 15:16:00,17.915,17.917,17.827,17.885,500000.0
2008-05-27 15:17:00,17.873,17.91,17.782,17.804,550000.0
2008-05-27 15:18:00,17.866,17.912,17.791,17.912,400000.0
2008-05-27 15:19:00,17.848,17.928,17.788,17.925,350000.0
2008-05-27 15:20:00,17.765,17.884,17.7,17.7,550000.0
2008-05-27 15:21:00,17.703,17.769,17.686,17.686,350000.0
2008-05-27 15:22:00,17.752,17.758,17.693,17.74,400000.0
2008-05-27 15:23:00,17.728,17.728,17.656,17.72,350000.0
2008-05-27 15:24:00,17.734,17.832,17.695,17.791,500000.0
2008-05-27 15:25:00,17.692,17.76,17.667,17.667,350000.0
2008-05-27 15:26:00,17.724,17.844,17.662,17.662,550000.0
2008-05-27 15:27:00,17.767,17.793,17.7,17.719,400000.0
2008-05-27 15:28:00,17.732,17.787,17.656,17.656,450000.0
2008-05-27 15:29:00,17.75,17.806,17.664,17.714,500000.0
2008-05-27 15:30:00,17.667,17.755,17.643,17.643,350000.0
2008-05-27 15:31:00,17.701,17.8,17.677,17.677,550000.0
2008-05-27 15:32:00,17.73,17.737,17.625,17.7,350000.0
2008-05-27 15:33:00,17.612,17.756,17.607,17.705,350000.0
2008-05-27 15:34:00,17.729,17.741,17.636,17.643,350000.0
2008-05-27 15:35:00,17.707,17.707,17.604,17.668,600000.0
2008-05-27 15:36:00,17.692,17.776,17.586,17.652,550000.0
2008-05-27 15:37:00,17.595,17.656,17.415,17.448,550000.0
2008-05-27 15:38:00,17.408,17.421,17.305,17.421,350000.0
2008-05-27 15:39:00,17.355,17.53,17.355,17.373,550000.0
2008-05-27 15:40:00,17.393,17.49,17.371,17.443,450000.0
2008-05-27 15:41:00,17.511,17.511,17.387,17.45,450000.0
2008-05-27 15:42:00,17.469,17.487,17.381,17.463,450000.0
2008-05-27 15:43:00,17.401,17.492,17.401,17.406,350000.0
2008-05-27 15:44:00,17.401,17.53,17.401,17.481,450000.0
2008-05-27 15:45:00,17.521,17.521,17.407,17.451,350000.0
2008-05-27 15:46:00,17.522,17.522,17.4,17.48,500000.0
2008-05-27 15:47:00,17.393,17.484,17.348,17.348,350000.0
2008-05-27 15:48:00,17.367,17.509,17.367,17.374,550000.0
2008-05-27 15:49:00,17.41,17.459,17.361,17.435,400000.0
2008-05-27 15:50:00,17.386,17.458,17.35,17.367,350000.0
2008-05-27 15:51:00,17.472,17.473,17.371,17.473,450000.0
2008-05-27 15:52:00,17.454,17.487,17.392,17.434,450000.0
2008-05-27 15:53:00,17.401,17.497,17.393,17.393,450000.0
2008-05-27 15:54:00,17.405,17.512,17.405,17.498,350000.0
2008-05-27 15:55:00,17.399,17.453,17.347,17.404,400000.0
2008-05-27 15:56:00,17.438,17.498,17.409,17.424,550000.0
2008-05-27 15:57:00,17.457,17.509,17.401,17.465,350000.0
2008-05-27 15:58:00,17.412,17.515,17.377,17.441,750000.0
2008-05-27 15:59:00,17.518,17.518,17.428,17.501,550000.0
2008-05-27 16:00:00,17.425,17.523,17.365,17.48,450000.0
2008-05-27 16:01:00,17.5,17.5,17.369,17.398,350000.0
2008-05-27 16:02:00,17.49,17.492,17.374,17.436,550000.0
2008-05-27 16:03:00,17.405,17.494,17.398,17.398,350000.0
2008-05-27 16:04:00,17.469,17.469,17.354,17.389,350000.0
2008-05-27 16:05:00,17.345,17.453,17.319,17.453,400000.0
2008-05-27 16:06:00,17.447,17.447,17.309,17.41,500000.0
2008-05-27 16:07:00,17.426,17.456,17.302,17.302,500000.0
2008-05-27 16:08:00,17.388,17.461,17.316,17.322,550000.0
2008-05-27 16:09:00,17.419,17.419,17.287,17.352,350000.0
2008-05-27 16:10:00,17.357,17.416,17.313,17.393,350000.0
2008-05-27 16:11:00,17.432,17.445,17.362,17.425,400000.0
2008-05-27 16:12:00,17.449,17.503,17.368,17.431,550000.0
2008-05-27 16:13:00,17.399,17.519,17.365,17.484,400000.0
2008-05-27 16:14:00,17.415,17.533,17.391,17.533,400000.0
2008-05-27 16:15:00,17.466,17.547,17.418,17.418,500000.0
2008-05-27 16:16:00,17.547,17.547,17.43,17.531,350000.0
2008-05-27 16:17:00,17.457,17.53,17.415,17.503,450000.0
2008-05-27 16:18:00,17.534,17.572,17.492,17.499,350000.0
2008-05-27 16:19:00,17.469,17.558,17.462,17.462,550000.0
2008-05-27 16:20:00,17.469,17.571,17.425,17.459,350000.0
2008-05-27 16:21:00,17.434,17.591,17.434,17.457,500000.0
2008-05-27 16:22:00,17.46,17.55,17.434,17.434,500000.0
2008-05-27 16:23:00,17.426,17.573,17.426,17.538,550000.0
2008-05-27 16:24:00,17.528,17.591,17.461,17.461,350000.0
2008-05-27 16:25:00,17.591,17.591,17.457,17.528,450000.0
2008-05-27 16:26:00,17.505,17.564,17.471,17.503,500000.0
2008-05-27 16:27:00,17.601,17.601,17.469,17.525,550000.0
2008-05-27 16:28:00,17.514,17.578,17.48,17.537,500000.0
2008-05-27 16:29:00,17.515,17.592,17.487,17.532,450000.0
2008-05-27 16:30:00,17.53,17.557,17.425,17.438,500000.0
2008-05-27 16:31:00,17.492,17.536,17.39,17.464,350000.0
2008-05-27 16:32:00,17.535,17.537,17.441,17.441,500000.0
2008-05-27 16:33:00,17.555,17.558,17.432,17.48,400000.0
2008-05-27 16:34:00,17.547,17.547,17.433,17.444,400000.0
2008-05-27 16:35:00,17.445,17.552,17.445,17.451,450000.0
2008-05-27 16:36:00,17.442,17.542,17.415,17.467,500000.0
2008-05-27 16:37:00,17.428,17.533,17.42,17.452,350000.0
2008-05-27 16:38:00,17.525,17.556,17.476,17.534,450000.0
2008-05-27 16:39:00,17.429,17.561,17.429,17.495,400000.0
2008-05-27 16:40:00,17.556,17.556,17.407,17.447,550000.0
2008-05-27 16:41:00,17.542,17.551,17.441,17.462,550000.0
2008-05-27 16:42:00,17.528,17.528,17.4,17.4,500000.0
2008-05-27 16:43:00,17.428,17.56,17.423,17.447,350000.0
2008-05-27 16:44:00,17.407,17.548,17.407,17.441,350000.0
2008-05-27 16:45:00,17.47,17.551,17.385,17.426,550000.0
2008-05-27 16:46:00,17.551,17.551,17.395,17.472,500000.0
2008-05-27 16:47:00,17.559,17.559,17.409,17.453,500000.0
2008-05-27 16:48:00,17.529,17.552,17.421,17.534,350000.0
2008-05-27 16:49:00,17.458,17.591,17.458,17.463,400000.0
2008-05-27 16:50:00,17.511,17.535,17.409,17.535,500000.0
2008-05-27 16:51:00,17.479,17.551,17.43,17.506,400000.0
2008-05-27 16:52:00,17.496,17.57,17.49,17.544,400000.0
2008-05-27 16:53:00,17.476,17.56,17.418,17.486,550000.0
2008-05-27 16:54:00,17.434,17.543,17.407,17.541,550000.0
2008-05-27 16:55:00,17.497,17.554,17.433,17.528,600000.0
2008-05-27 16:56:00,17.546,17.556,17.448,17.456,550000.0
2008-05-27 16:57:00,17.481,17.54,17.388,17.424,350000.0
2008-05-27 16:58:00,17.413,17.494,17.347,17.488,550000.0
2008-05-27 16:59:00,17.425,17.543,17.417,17.445,350000.0
2008-05-27 17:00:00,17.356,17.5,17.356,17.477,450000.0
2008-05-27 17:01:00,17.5,17.522,17.409,17.522,350000.0
2008-05-27 17:02:00,17.484,17.521,17.386,17.405,350000.0
2008-05-27 17:03:00,17.52,17.52,17.464,17.468,450000.0
2008-05-27 17:04:00,17.445,17.526,17.445,17.492,400000.0
2008-05-27 17:05:00,17.436,17.508,17.408,17.508,550000.0
2008-05-27 17:06:00,17.445,17.503,17.387,17.387,350000.0
2008-05-27 17:07:00,17.427,17.516,17.378,17.513,350000.0
2008-05-27 17:08:00,17.496,17.543,17.461,17.529,550000.0
2008-05-27 17:09:00,17.436,17.539,17.436,17.505,450000.0
2008-05-27 17:10:00,17.523,17.557,17.439,17.529,500000.0
2008-05-27 17:11:00,17.532,17.537,17.441,17.536,450000.0
2008-05-27 17:12:00,17.501,17.609,17.461,17.548,450000.0
2008-05-27 17:13:00,17.496,17.56,17.453,17.453,550000.0
2008-05-27 17:14:00,17.511,17.532,17.404,17.404,350000.0
2008-05-27 17:15:00,17.486,17.526,17.463,17.526,350000.0
2008-05-27 17:16:00,17.471,17.481,17.349,17.462,550000.0
2008-05-27 17:17:00,17.455,17.505,17.367,17.505,550000.0
2008-05-27 17:18:00,17.494,17.534,17.423,17.526,350000.0
2008-05-27 17:19:00,17.416,17.518,17.377,17.415,400000.0
2008-05-27 17:20:00,17.39,17.475,17.372,17.419,550000.0
2008-05-27 17:21:00,17.427,17.528,17.423,17.423,400000.0
2008-05-27 17:22:00,17.493,17.532,17.418,17.47,550000.0
2008-05-27 17:23:00,17.52,17.542,17.398,17.406,450000.0
2008-05-27 17:24:00,17.5,17.512,17.415,17.484,350000.0
2008-05-27 17:25:00,17.414,17.513,17.338,17.509,700000.0
2008-05-27 17:26:00,17.499,17.51,17.378,17.474,550000.0
2008-05-27 17:27:00,17.403,17.532,17.403,17.415,350000.0
2008-05-27 17:28:00,17.504,17.524,17.413,17.415,450000.0
2008-05-27 17:29:00,17.416,17.481,17.416,17.428,350000.0
2008-05-27 17:30:00,17.475,17.508,17.369,17.469,500000.0
2008-05-27 17:31:00,17.351,17.494,17.351,17.413,500000.0
2008-05-27 17:32:00,17.484,17.532,17.405,17.491,450000.0
2008-05-27 17:33:00,17.414,17.538,17.414,17.476,350000.0
2008-05-27 17:34:00,17.5,17.525,17.411,17.52,550000.0
2008-05-27 17:35:00,17.497,17.532,17.401,17.401,550000.0
2008-05-27 17:36:00,17.504,17.504,17.377,17.488,550000.0
2008-05-27 17:37:00,17.51,17.556,17.416,17.485,400000.0
2008-05-27 17:38:00,17.513,17.513,17.375,17.492,500000.0
2008-05-27 17:39:00,17.421,17.499,17.416,17.434,550000.0
2008-05-27 17:40:00,17.511,17.569,17.413,17.543,450000.0
2008-05-27 17:41:00,17.46,17.528,17.406,17.44,550000.0
2008-05-27 17:42:00,17.448,17.52,17.421,17.441,350000.0
2008-05-27 17:43:00,17.516,17.527,17.391,17.521,500000.0
2008-05-27 17:44:00,17.528,17.528,17.385,17.409,500000.0
2008-05-27 17:45:00,17.514,17.514,17.428,17.44,400000.0
2008-05-27 17:46:00,17.537,17.546,17.423,17.454,750000.0
2008-05-27 17:47:00,17.508,17.508,17.397,17.422,500000.0
2008-05-27 17:48:00,17.448,17.515,17.408,17.515,400000.0
2008-05-27 17:49:00,17.491,17.522,17.382,17.411,600000.0
2008-05-27 17:50:00,17.508,17.514,17.393,17.433,600000.0
2008-05-27 17:51:00,17.428,17.536,17.413,17.536,500000.0
2008-05-27 17:52:00,17.56,17.56,17.436,17.451,350000.0
2008-05-27 17:53:00,17.435,17.544,17.389,17.389,700000.0
2008-05-27 17:54:00,17.472,17.507,17.383,17.456,450000.0
2008-05-27 17:55:00,17.472,17.502,17.4,17.401,350000.0
2008-05-27 17:56:00,17.417,17.568,17.417,17.522,550000.0
2008-05-27 17:57:00,17.474,17.515,17.391,17.514,400000.0
2008-05-27 17:58:00,17.403,17.528,17.403,17.528,350000.0
2008-05-27 17:59:00,17.442,17.517,17.381,17.401,600000.0
2008-05-27 18:00:00,17.45,17.559,17.418,17.52,650000.0
2008-05-27 18:01:00,17.393,17.538,17.393,17.538,450000.0
2008-05-27 18:02:00,17.457,17.551,17.449,17.449,400000.0
2008-05-27 18:03:00,17.393,17.522,17.393,17.414,550000.0
2008-05-27 18:04:00,17.416,17.532,17.416,17.443,350000.0
2008-05-27 18:05:00,17.461,17.531,17.406,17.484,450000.0
2008-05-27 18:06:00,17.546,17.549,17.429,17.549,400000.0
2008-05-27 18:07:00,17.52,17.52,17.384,17.418,350000.0
2008-05-27 18:08:00,17.461,17.535,17.4,17.535,400000.0
2008-05-27 18:09:00,17.529,17.531,17.416,17.476,450000.0
2008-05-27 18:10:00,17.408,17.504,17.408,17.487,350000.0
2008-05-27 18:11:00,17.419,17.511,17.381,17.499,450000.0
2008-05-27 18:12:00,17.385,17.463,17.375,17.405,400000.0
2008-05-27 18:13:00,17.465,17.465,17.368,17.409,350000.0
2008-05-27 18:14:00,17.451,17.49,17.363,17.465,650000.0
2008-05-27 18:15:00,17.466,17.474,17.353,17.474,400000.0
2008-05-27 18:16:00,17.418,17.476,17.378,17.378,400000.0
2008-05-27 18:17:00,17.405,17.518,17.401,17.401,350000.0
2008-05-27 18:18:00,17.493,17.493,17.37,17.445,350000.0
2008-05-27 18:19:00,17.364,17.497,17.364,17.46,400000.0
2008-05-27 18:20:00,17.462,17.483,17.36,17.462,400000.0
2008-05-27 18:21:00,17.472,17.502,17.425,17.502,400000.0
2008-05-27 18:22:00,17.476,17.485,17.367,17.485,450000.0
2008-05-27 18:23:00,17.426,17.463,17.408,17.431,550000.0
2008-05-27 18:24:00,17.424,17.482,17.342,17.342,550000.0
2008-05-27 18:25:00,17.348,17.481,17.348,17.398,350000.0
2008-05-27 18:26:00,17.366,17.482,17.347,17.452,550000.0
2008-05-27 18:27:00,17.385,17.44,17.317,17.317,350000.0
2008-05-27 18:28:00,17.311,17.436,17.295,17.344,450000.0
2008-05-27 18:29:00,17.368,17.469,17.354,17.354,700000.0
2008-05-27 18:30:00,17.443,17.443,17.299,17.417,400000.0
2008-05-27 18:31:00,17.443,17.456,17.36,17.411,450000.0
2008-05-27 18:32:00,17.415,17.415,17.331,17.346,350000.0
2008-05-27 18:33:00,17.434,17.48,17.338,17.466,350000.0
2008-05-27 18:34:00,17.405,17.453,17.326,17.326,550000.0
2008-05-27 18:35:00,17.417,17.459,17.34,17.439,550000.0
2008-05-27 18:37:00,17.43,17.483,17.347,17.411,600000.0
2008-05-27 18:38:00,17.455,17.458,17.345,17.383,500000.0
2008-05-27 18:39:00,17.385,17.449,17.334,17.334,500000.0
2008-05-27 18:40:00,17.418,17.418,17.315,17.417,350000.0
2008-05-27 18:41:00,17.351,17.471,17.34,17.456,400000.0
2008-05-27 18:42:00,17.439,17.439,17.323,17.344,400000.0
2008-05-27 18:43:00,17.346,17.459,17.346,17.459,450000.0
2008-05-27 18:44:00,17.392,17.506,17.351,17.423,500000.0
2008-05-27 18:45:00,17.471,17.474,17.355,17.409,350000.0
2008-05-27 18:46:00,17.408,17.408,17.285,17.367,250000.0
2008-05-27 18:47:00,17.437,17.441,17.292,17.403,450000.0
2008-05-27 18:48:00,17.34,17.435,17.322,17.357,350000.0
2008-05-27 18:49:00,17.372,17.447,17.293,17.38,450000.0
2008-05-27 18:50:00,17.441,17.464,17.319,17.408,950000.0
2008-05-27 18:51:00,17.394,17.433,17.326,17.433,350000.0
2008-05-27 18:52:00,17.326,17.392,17.326,17.392,350000.0
2008-05-27 18:53:00,17.448,17.448,17.308,17.308,550000.0
2008-05-27 18:54:00,17.441,17.441,17.305,17.412,350000.0
2008-05-27 18:56:00,17.395,17.416,17.275,17.326,400000.0
2008-05-27 18:57:00,17.305,17.398,17.292,17.389,500000.0
2008-05-27 18:58:00,17.379,17.439,17.351,17.374,400000.0
2008-05-27 18:59:00,17.408,17.491,17.364,17.364,600000.0
2008-05-27 19:00:00,17.357,17.433,17.351,17.433,350000.0
2008-05-27 19:01:00,17.385,17.415,17.347,17.415,550000.0
2008-05-27 19:02:00,17.371,17.44,17.332,17.332,550000.0
2008-05-27 19:03:00,17.423,17.423,17.286,17.359,450000.0
2008-05-27 19:04:00,17.338,17.432,17.296,17.296,450000.0
2008-05-27 19:05:00,17.443,17.443,17.337,17.399,450000.0
2008-05-27 19:06:00,17.325,17.436,17.325,17.356,400000.0
2008-05-27 19:09:00,17.396,17.411,17.275,17.379,500000.0
2008-05-27 19:10:00,17.405,17.446,17.299,17.362,450000.0
2008-05-27 19:11:00,17.439,17.449,17.341,17.449,550000.0
2008-05-27 19:13:00,17.372,17.475,17.344,17.416,600000.0
2008-05-27 19:14:00,17.429,17.435,17.323,17.323,400000.0
2008-05-27 19:15:00,17.367,17.43,17.353,17.412,350000.0
2008-05-27 19:16:00,17.366,17.378,17.268,17.315,550000.0
2008-05-27 19:17:00,17.289,17.396,17.287,17.383,550000.0
2008-05-27 19:18:00,17.421,17.421,17.325,17.37,350000.0
2008-05-27 19:20:00,17.327,17.372,17.282,17.372,550000.0
2008-05-27 19:21:00,17.355,17.406,17.26,17.372,400000.0
2008-05-27 19:22:00,17.423,17.457,17.326,17.433,500000.0
2008-05-27 19:23:00,17.4,17.437,17.325,17.325,450000.0
2008-05-27 19:24:00,17.37,17.458,17.292,17.428,550000.0
2008-05-27 19:25:00,17.402,17.402,17.244,17.394,400000.0
2008-05-27 19:26:00,17.406,17.413,17.296,17.385,400000.0
2008-05-27 19:27:00,17.372,17.395,17.249,17.363,450000.0
2008-05-27 19:28:00,17.37,17.386,17.272,17.278,400000.0
2008-05-27 19:29:00,17.301,17.416,17.272,17.272,350000.0
2008-05-27 19:30:00,17.403,17.403,17.225,17.295,400000.0
2008-05-27 19:31:00,17.365,17.38,17.269,17.38,500000.0
2008-05-27 19:32:00,17.276,17.368,17.232,17.248,400000.0
2008-05-27 19:33:00,17.276,17.348,17.229,17.339,400000.0
2008-05-27 19:34:00,17.312,17.365,17.218,17.261,650000.0
2008-05-27 19:35:00,17.248,17.382,17.228,17.282,550000.0
2008-05-27 19:36:00,17.371,17.371,17.342,17.342,100000.0
2008-05-27 19:37:00,17.344,17.344,17.221,17.269,500000.0
2008-05-27 19:38:00,17.306,17.39,17.27,17.369,400000.0
2008-05-27 19:39:00,17.367,17.367,17.229,17.336,400000.0
2008-05-27 19:40:00,17.383,17.383,17.287,17.292,400000.0
2008-05-27 19:41:00,17.29,17.339,17.253,17.289,350000.0
2008-05-27 19:42:00,17.332,17.336,17.234,17.234,500000.0
2008-05-27 19:43:00,17.266,17.374,17.266,17.283,500000.0
2008-05-27 19:45:00,17.327,17.373,17.272,17.272,500000.0
2008-05-27 19:46:00,17.357,17.357,17.227,17.296,550000.0
2008-05-27 19:47:00,17.347,17.38,17.268,17.268,400000.0
2008-05-27 19:48:00,17.338,17.376,17.268,17.356,350000.0
2008-05-27 19:49:00,17.37,17.379,17.28,17.299,350000.0
2008-05-27 19:50:00,17.381,17.381,17.256,17.373,450000.0
2008-05-27 19:52:00,17.275,17.428,17.275,17.349,450000.0
2008-05-27 19:53:00,17.319,17.376,17.264,17.366,400000.0
2008-05-27 19:54:00,17.359,17.416,17.272,17.272,400000.0
2008-05-27 19:58:00,17.329,17.338,17.224,17.246,400000.0
2008-05-27 19:59:00,17.36,17.376,17.277,17.37,350000.0
2008-05-27 20:00:00,17.274,17.379,17.271,17.375,350000.0
2008-05-27 20:01:00,17.346,17.383,17.235,17.383,350000.0
2008-05-27 20:02:00,17.316,17.375,17.248,17.301,350000.0
2008-05-27 20:03:00,17.301,17.404,17.235,17.292,500000.0
2008-05-27 20:04:00,17.273,17.395,17.268,17.366,250000.0
2008-05-27 20:06:00,17.368,17.401,17.314,17.365,500000.0
2008-05-27 20:07:00,17.309,17.373,17.283,17.316,400000.0
2008-05-27 20:09:00,17.299,17.431,17.295,17.373,900000.0
2008-05-27 20:10:00,17.358,17.397,17.25,17.397,450000.0
2008-05-27 20:11:00,17.317,17.383,17.266,17.266,800000.0
2008-05-27 20:12:00,17.318,17.383,17.289,17.289,250000.0
2008-05-27 20:13:00,17.354,17.392,17.28,17.28,500000.0
2008-05-27 20:14:00,17.251,17.367,17.251,17.254,400000.0
2008-05-27 20:15:00,17.341,17.353,17.252,17.332,500000.0
2008-05-27 20:16:00,17.393,17.395,17.28,17.315,400000.0
2008-05-27 20:17:00,17.284,17.355,17.284,17.318,350000.0
2008-05-27 20:18:00,17.333,17.377,17.24,17.336,450000.0
2008-05-27 20:19:00,17.305,17.375,17.25,17.296,350000.0
2008-05-27 20:20:00,17.319,17.355,17.205,17.354,400000.0
2008-05-27 20:21:00,17.305,17.368,17.243,17.262,350000.0
2008-05-27 20:22:00,17.272,17.331,17.224,17.317,350000.0
2008-05-27 20:23:00,17.264,17.348,17.258,17.348,400000.0
2008-05-27 20:24:00,17.363,17.393,17.324,17.393,400000.0
2008-05-27 20:25:00,17.284,17.354,17.263,17.332,350000.0
2008-05-27 20:26:00,17.367,17.372,17.278,17.291,400000.0
2008-05-27 20:28:00,17.347,17.381,17.289,17.351,400000.0
2008-05-27 20:30:00,17.328,17.415,17.305,17.316,400000.0
2008-05-27 20:31:00,17.388,17.403,17.288,17.366,250000.0
2008-05-27 20:32:00,17.312,17.385,17.288,17.302,350000.0
2008-05-27 20:33:00,17.332,17.354,17.313,17.354,250000.0
2008-05-27 20:34:00,17.267,17.391,17.266,17.391,400000.0
2008-05-27 20:36:00,17.287,17.399,17.287,17.294,350000.0
2008-05-27 20:37:00,17.368,17.386,17.283,17.386,500000.0
2008-05-27 20:38:00,17.303,17.383,17.303,17.359,150000.0
2008-05-27 20:39:00,17.304,17.336,17.263,17.263,350000.0
2008-05-27 20:40:00,17.371,17.379,17.228,17.347,500000.0
2008-05-27 20:41:00,17.302,17.431,17.302,17.382,350000.0
2008-05-27 20:42:00,17.303,17.369,17.268,17.366,300000.0
2008-05-27 20:44:00,17.316,17.389,17.272,17.272,350000.0
2008-05-27 20:46:00,17.294,17.366,17.294,17.365,400000.0
2008-05-27 20:50:00,17.333,17.368,17.296,17.36,400000.0
2008-05-27 20:51:00,17.258,17.373,17.246,17.246,400000.0
2008-05-27 20:52:00,17.366,17.366,17.24,17.336,350000.0
2008-05-27 20:53:00,17.368,17.369,17.287,17.369,350000.0
2008-05-27 20:54:00,17.366,17.368,17.254,17.357,400000.0
2008-05-27 20:57:00,17.332,17.389,17.301,17.348,250000.0
2008-05-27 21:00:00,17.328,17.374,17.28,17.28,350000.0
2008-05-27 21:01:00,17.264,17.284,17.264,17.278,150000.0
2008-05-27 21:02:00,17.347,17.402,17.31,17.31,350000.0
2008-05-27 21:04:00,17.248,17.375,17.243,17.299,500000.0
2008-05-27 21:06:00,17.351,17.351,17.274,17.342,250000.0
2008-05-27 21:07:00,17.375,17.388,17.251,17.368,450000.0
2008-05-27 21:10:00,17.294,17.378,17.294,17.299,350000.0
2008-05-27 21:12:00,17.266,17.368,17.227,17.368,550000.0
2008-05-27 21:13:00,17.407,17.407,17.287,17.402,350000.0
2008-05-27 21:14:00,17.368,17.391,17.271,17.369,450000.0
2008-05-27 21:15:00,17.325,17.325,17.29,17.29,100000.0
2008-05-27 21:16:00,17.393,17.393,17.288,17.309,350000.0
2008-05-27 21:20:00,17.403,17.403,17.284,17.284,450000.0
2008-05-27 21:21:00,17.378,17.416,17.306,17.341,400000.0
2008-05-27 21:29:00,17.405,17.405,17.24,17.352,650000.0
2008-05-27 21:30:00,17.387,17.396,17.294,17.294,250000.0
2008-05-27 21:33:00,17.305,17.324,17.305,17.324,100000.0
2008-05-27 21:34:00,17.353,17.405,17.312,17.382,300000.0
2008-05-27 21:37:00,17.398,17.417,17.297,17.297,150000.0
2008-05-27 21:38:00,17.409,17.409,17.29,17.389,400000.0
2008-05-27 21:39:00,17.393,17.393,17.286,17.391,150000.0
2008-05-27 21:40:00,17.375,17.416,17.278,17.416,500000.0
2008-05-27 21:41:00,17.394,17.4,17.278,17.396,400000.0
2008-05-27 21:50:00,17.348,17.392,17.278,17.366,500000.0
2008-05-27 21:52:00,17.411,17.413,17.352,17.386,400000.0
2008-05-27 21:53:00,17.396,17.396,17.314,17.314,150000.0
2008-05-27 21:55:00,17.422,17.422,17.362,17.384,400000.0
2008-05-27 21:57:00,17.421,17.432,17.375,17.39,400000.0
2008-05-27 22:00:00,17.42,17.424,17.282,17.424,500000.0
2008-05-27 22:01:00,17.31,17.426,17.264,17.426,350000.0
2008-05-27 22:03:00,17.388,17.388,17.307,17.307,100000.0
2008-05-27 22:04:00,17.403,17.403,17.403,17.403,50000.0
2008-05-27 22:05:00,17.413,17.413,17.35,17.373,150000.0
2008-05-27 22:06:00,17.347,17.378,17.3,17.378,150000.0
2008-05-27 22:07:00,17.357,17.434,17.307,17.434,500000.0
2008-05-27 22:08:00,17.361,17.424,17.332,17.332,350000.0
2008-05-27 22:09:00,17.361,17.433,17.297,17.306,350000.0
2008-05-27 22:10:00,17.359,17.427,17.327,17.391,900000.0
2008-05-27 22:11:00,17.405,17.405,17.334,17.334,100000.0
2008-05-27 22:16:00,17.426,17.426,17.369,17.385,400000.0
2008-05-27 22:20:00,17.421,17.446,17.391,17.408,400000.0
2008-05-27 22:21:00,17.396,17.396,17.31,17.31,150000.0
2008-05-27 22:23:00,17.414,17.419,17.369,17.386,400000.0
2008-05-27 22:25:00,17.38,17.404,17.325,17.404,150000.0
2008-05-27 22:28:00,17.405,17.405,17.304,17.304,150000.0
2008-05-27 22:30:00,17.376,17.448,17.323,17.371,650000.0
2008-05-27 22:40:00,17.268,17.402,17.268,17.37,300000.0
2008-05-27 22:42:00,17.379,17.406,17.379,17.406,150000.0
2008-05-27 22:44:00,17.409,17.416,17.364,17.38,400000.0
2008-05-27 22:46:00,17.347,17.397,17.324,17.376,350000.0
2008-05-27 22:47:00,17.327,17.374,17.327,17.374,100000.0
2008-05-27 22:48:00,17.309,17.436,17.305,17.398,450000.0
2008-05-27 22:50:00,17.317,17.399,17.307,17.307,300000.0
2008-05-27 22:51:00,17.332,17.414,17.261,17.307,350000.0
2008-05-27 22:53:00,17.324,17.408,17.265,17.273,450000.0
2008-05-27 22:54:00,17.398,17.398,17.368,17.368,100000.0
2008-05-27 22:55:00,17.318,17.432,17.251,17.267,550000.0
2008-05-27 22:56:00,17.391,17.391,17.244,17.328,550000.0
2008-05-27 22:57:00,17.354,17.409,17.285,17.409,400000.0
2008-05-27 22:58:00,17.288,17.34,17.262,17.274,250000.0
2008-05-27 22:59:00,17.351,17.407,17.332,17.374,350000.0
2008-05-27 23:00:00,17.339,17.394,17.224,17.346,350000.0
2008-05-27 23:01:00,17.371,17.371,17.284,17.366,250000.0
2008-05-27 23:03:00,17.241,17.374,17.227,17.227,400000.0
2008-05-27 23:04:00,17.288,17.407,17.267,17.267,500000.0
2008-05-27 23:05:00,17.312,17.428,17.31,17.39,450000.0
2008-05-27 23:06:00,17.364,17.364,17.192,17.209,400000.0
2008-05-27 23:07:00,17.266,17.315,17.266,17.315,100000.0
2008-05-27 23:08:00,17.314,17.408,17.308,17.308,350000.0
2008-05-27 23:09:00,17.32,17.379,17.32,17.375,350000.0
2008-05-27 23:10:00,17.243,17.374,17.243,17.258,400000.0
2008-05-27 23:11:00,17.357,17.357,17.32,17.32,100000.0
2008-05-27 23:12:00,17.384,17.384,17.268,17.268,100000.0
2008-05-27 23:15:00,17.399,17.404,17.354,17.371,400000.0
2008-05-27 23:18:00,17.393,17.393,17.36,17.36,100000.0
2008-05-27 23:20:00,17.324,17.369,17.256,17.298,500000.0
2008-05-27 23:30:00,17.364,17.369,17.319,17.336,400000.0
2008-05-27 23:40:00,17.288,17.354,17.288,17.288,200000.0
2008-05-27 23:41:00,17.288,17.371,17.288,17.371,300000.0
2008-05-27 23:43:00,17.354,17.354,17.354,17.354,50000.0
2008-05-27 23:45:00,17.378,17.38,17.321,17.347,400000.0
2008-05-27 23:50:00,17.364,17.369,17.319,17.336,400000.0
2008-05-27 23:55:00,17.358,17.358,17.302,17.324,400000.0
2008-05-28 00:00:00,17.411,17.411,17.293,17.367,350000.0
2008-05-28 00:01:00,17.37,17.407,17.347,17.407,300000.0
2008-05-28 00:02:00,17.344,17.346,17.268,17.346,200000.0
2008-05-28 00:03:00,17.29,17.319,17.29,17.293,150000.0
2008-05-28 00:04:00,17.406,17.423,17.293,17.423,450000.0
2008-05-28 00:06:00,17.417,17.417,17.273,17.29,500000.0
2008-05-28 00:07:00,17.387,17.433,17.387,17.433,100000.0
2008-05-28 00:08:00,17.393,17.404,17.35,17.35,350000.0
2008-05-28 00:09:00,17.419,17.433,17.345,17.403,500000.0
2008-05-28 00:10:00,17.322,17.371,17.28,17.352,600000.0
2008-05-28 00:20:00,17.394,17.399,17.349,17.366,400000.0
2008-05-28 00:24:00,17.348,17.424,17.348,17.424,200000.0
2008-05-28 00:25:00,17.389,17.434,17.389,17.434,100000.0
2008-05-28 00:28:00,17.414,17.447,17.302,17.425,550000.0
2008-05-28 00:29:00,17.356,17.413,17.356,17.413,100000.0
2008-05-28 00:30:00,17.334,17.424,17.334,17.363,350000.0
2008-05-28 00:32:00,17.414,17.419,17.369,17.386,400000.0
2008-05-28 00:34:00,17.459,17.464,17.414,17.431,400000.0
2008-05-28 00:40:00,17.391,17.426,17.278,17.316,1250000.0
2008-05-28 00:41:00,17.356,17.442,17.356,17.385,150000.0
2008-05-28 00:42:00,17.459,17.459,17.402,17.402,200000.0
2008-05-28 00:43:00,17.416,17.472,17.397,17.439,350000.0
2008-05-28 00:44:00,17.436,17.436,17.436,17.436,50000.0
2008-05-28 00:45:00,17.426,17.426,17.4,17.4,100000.0
2008-05-28 00:46:00,17.403,17.403,17.32,17.354,200000.0
2008-05-28 00:47:00,17.424,17.478,17.375,17.409,350000.0
2008-05-28 00:48:00,17.37,17.425,17.37,17.425,150000.0
2008-05-28 00:50:00,17.376,17.376,17.376,17.376,50000.0
2008-05-28 00:51:00,17.421,17.477,17.402,17.444,350000.0
2008-05-28 00:52:00,17.439,17.439,17.424,17.424,100000.0
2008-05-28 00:55:00,17.434,17.458,17.402,17.402,350000.0
2008-05-28 00:59:00,17.385,17.47,17.383,17.437,450000.0
2008-05-28 01:00:00,17.36,17.394,17.36,17.394,100000.0
2008-05-28 01:03:00,17.472,17.472,17.424,17.424,100000.0
2008-05-28 01:04:00,17.405,17.482,17.355,17.381,350000.0
2008-05-28 01:05:00,17.424,17.472,17.385,17.419,350000.0
2008-05-28 01:06:00,17.479,17.5,17.386,17.482,500000.0
2008-05-28 01:07:00,17.441,17.441,17.394,17.394,100000.0
2008-05-28 01:08:00,17.486,17.489,17.463,17.463,150000.0
2008-05-28 01:10:00,17.434,17.456,17.32,17.431,700000.0
2008-05-28 01:15:00,17.428,17.469,17.393,17.395,300000.0
2008-05-28 01:16:00,17.38,17.484,17.38,17.421,300000.0
2008-05-28 01:17:00,17.466,17.466,17.313,17.407,500000.0
2008-05-28 01:20:00,17.434,17.439,17.389,17.406,400000.0
2008-05-28 01:26:00,17.459,17.459,17.386,17.403,400000.0
2008-05-28 01:28:00,17.377,17.445,17.339,17.437,350000.0
2008-05-28 01:29:00,17.465,17.465,17.363,17.43,250000.0
2008-05-28 01:30:00,17.409,17.423,17.318,17.337,500000.0
2008-05-28 01:31:00,17.429,17.467,17.376,17.467,400000.0
2008-05-28 01:33:00,17.43,17.439,17.291,17.352,500000.0
2008-05-28 01:34:00,17.427,17.461,17.359,17.461,350000.0
2008-05-28 01:35:00,17.368,17.422,17.341,17.391,350000.0
2008-05-28 01:36:00,17.442,17.448,17.368,17.448,250000.0
2008-05-28 01:40:00,17.334,17.42,17.279,17.328,900000.0
2008-05-28 01:42:00,17.386,17.462,17.366,17.366,350000.0
2008-05-28 01:43:00,17.422,17.451,17.323,17.422,500000.0
2008-05-28 01:44:00,17.449,17.449,17.392,17.392,150000.0
2008-05-28 01:45:00,17.428,17.428,17.311,17.338,250000.0
2008-05-28 01:46:00,17.393,17.434,17.343,17.409,350000.0
2008-05-28 01:50:00,17.432,17.434,17.35,17.384,250000.0
2008-05-28 01:52:00,17.433,17.433,17.343,17.383,250000.0
2008-05-28 01:57:00,17.409,17.409,17.409,17.409,50000.0
2008-05-28 01:58:00,17.407,17.468,17.407,17.414,200000.0
2008-05-28 01:59:00,17.401,17.478,17.397,17.43,350000.0
2008-05-28 02:00:00,17.41,17.419,17.366,17.419,150000.0
2008-05-28 02:01:00,17.384,17.467,17.34,17.34,400000.0
2008-05-28 02:02:00,17.433,17.433,17.31,17.402,600000.0
2008-05-28 02:04:00,17.445,17.445,17.348,17.348,100000.0
2008-05-28 02:05:00,17.343,17.449,17.334,17.414,350000.0
2008-05-28 02:06:00,17.369,17.426,17.321,17.399,550000.0
2008-05-28 02:07:00,17.337,17.356,17.337,17.356,100000.0
2008-05-28 02:08:00,17.456,17.456,17.389,17.426,500000.0
2008-05-28 02:10:00,17.347,17.395,17.347,17.395,100000.0
2008-05-28 02:11:00,17.361,17.415,17.361,17.396,200000.0
2008-05-28 02:12:00,17.376,17.459,17.376,17.416,350000.0
2008-05-28 02:13:00,17.361,17.397,17.361,17.397,100000.0
2008-05-28 02:14:00,17.362,17.362,17.362,17.362,50000.0
2008-05-28 02:16:00,17.35,17.419,17.286,17.419,400000.0
2008-05-28 02:17:00,17.349,17.391,17.283,17.339,350000.0
2008-05-28 02:18:00,17.354,17.354,17.351,17.351,100000.0
2008-05-28 02:19:00,17.425,17.425,17.283,17.382,500000.0
2008-05-28 02:20:00,17.361,17.431,17.312,17.422,500000.0
2008-05-28 02:22:00,17.401,17.421,17.306,17.379,400000.0
2008-05-28 02:23:00,17.364,17.411,17.364,17.411,100000.0
2008-05-28 02:24:00,17.404,17.438,17.331,17.409,350000.0
2008-05-28 02:26:00,17.319,17.455,17.312,17.407,550000.0
2008-05-28 02:28:00,17.421,17.421,17.322,17.396,350000.0
2008-05-28 02:30:00,17.334,17.407,17.295,17.295,300000.0
2008-05-28 02:31:00,17.391,17.399,17.266,17.303,400000.0
2008-05-28 02:32:00,17.368,17.451,17.334,17.382,300000.0
2008-05-28 02:33:00,17.297,17.407,17.297,17.307,400000.0
2008-05-28 02:34:00,17.379,17.379,17.358,17.358,100000.0
2008-05-28 02:36:00,17.432,17.437,17.394,17.401,400000.0
2008-05-28 02:40:00,17.423,17.423,17.343,17.343,200000.0
2008-05-28 02:42:00,17.437,17.474,17.326,17.405,650000.0
2008-05-28 02:43:00,17.437,17.462,17.307,17.4,700000.0
2008-05-28 02:46:00,17.319,17.413,17.319,17.327,400000.0
2008-05-28 02:48:00,17.347,17.392,17.347,17.359,300000.0
2008-05-28 02:49:00,17.364,17.445,17.309,17.368,500000.0
2008-05-28 02:50:00,17.34,17.363,17.301,17.332,350000.0
2008-05-28 02:51:00,17.364,17.39,17.324,17.324,350000.0
2008-05-28 02:52:00,17.378,17.416,17.289,17.33,350000.0
2008-05-28 02:54:00,17.369,17.399,17.338,17.393,450000.0
2008-05-28 02:55:00,17.34,17.341,17.34,17.341,100000.0
2008-05-28 02:57:00,17.324,17.386,17.324,17.383,200000.0
2008-05-28 02:59:00,17.374,17.408,17.312,17.348,550000.0
2008-05-28 03:00:00,17.307,17.354,17.307,17.354,100000.0
2008-05-28 03:03:00,17.357,17.413,17.314,17.348,400000.0
2008-05-28 03:04:00,17.327,17.383,17.326,17.326,350000.0
2008-05-28 03:05:00,17.329,17.429,17.329,17.331,600000.0
2008-05-28 03:06:00,17.362,17.388,17.362,17.388,100000.0
2008-05-28 03:07:00,17.39,17.39,17.351,17.351,100000.0
2008-05-28 03:08:00,17.338,17.418,17.338,17.418,300000.0
2008-05-28 03:10:00,17.317,17.328,17.317,17.328,150000.0
2008-05-28 03:11:00,17.322,17.362,17.316,17.345,400000.0
2008-05-28 03:12:00,17.335,17.355,17.321,17.338,400000.0
2008-05-28 03:13:00,17.381,17.381,17.312,17.343,300000.0
2008-05-28 03:15:00,17.344,17.454,17.318,17.361,400000.0
2008-05-28 03:17:00,17.397,17.432,17.361,17.398,250000.0
2008-05-28 03:19:00,17.341,17.447,17.294,17.363,550000.0
2008-05-28 03:20:00,17.395,17.452,17.31,17.452,300000.0
2008-05-28 03:22:00,17.444,17.444,17.342,17.409,400000.0
2008-05-28 03:25:00,17.309,17.419,17.309,17.419,100000.0
2008-05-28 03:26:00,17.356,17.43,17.32,17.342,350000.0
2008-05-28 03:27:00,17.294,17.404,17.294,17.326,400000.0
2008-05-28 03:28:00,17.433,17.433,17.433,17.433,50000.0
2008-05-28 03:29:00,17.435,17.435,17.351,17.351,100000.0
2008-05-28 03:30:00,17.301,17.427,17.301,17.427,100000.0
2008-05-28 03:31:00,17.357,17.45,17.357,17.45,100000.0
2008-05-28 03:32:00,17.338,17.338,17.338,17.338,50000.0
2008-05-28 03:33:00,17.372,17.45,17.372,17.45,100000.0
2008-05-28 03:35:00,17.459,17.504,17.347,17.347,400000.0
2008-05-28 03:36:00,17.4,17.467,17.32,17.467,400000.0
2008-05-28 03:39:00,17.341,17.489,17.311,17.394,900000.0
2008-05-28 03:40:00,17.451,17.464,17.311,17.464,350000.0
2008-05-28 03:41:00,17.328,17.428,17.328,17.418,200000.0
2008-05-28 03:42:00,17.326,17.491,17.326,17.445,350000.0
2008-05-28 03:44:00,17.34,17.463,17.34,17.442,250000.0
2008-05-28 03:46:00,17.459,17.459,17.319,17.35,650000.0
2008-05-28 03:47:00,17.446,17.468,17.334,17.468,200000.0
2008-05-28 03:48:00,17.453,17.454,17.396,17.425,350000.0
2008-05-28 03:49:00,17.466,17.467,17.373,17.38,350000.0
2008-05-28 03:50:00,17.355,17.45,17.355,17.423,400000.0
2008-05-28 03:51:00,17.396,17.528,17.396,17.492,450000.0
2008-05-28 03:52:00,17.431,17.457,17.339,17.339,550000.0
2008-05-28 03:53:00,17.325,17.402,17.325,17.373,400000.0
2008-05-28 03:54:00,17.356,17.436,17.328,17.405,400000.0
2008-05-28 03:55:00,17.33,17.427,17.296,17.427,400000.0
2008-05-28 03:57:00,17.411,17.411,17.337,17.337,450000.0
2008-05-28 03:58:00,17.443,17.446,17.332,17.416,350000.0
2008-05-28 04:00:00,17.357,17.444,17.357,17.398,250000.0
2008-05-28 04:01:00,17.33,17.444,17.312,17.439,600000.0
2008-05-28 04:02:00,17.44,17.44,17.337,17.412,250000.0
2008-05-28 04:03:00,17.428,17.428,17.327,17.327,150000.0
2008-05-28 04:04:00,17.38,17.38,17.348,17.348,100000.0
2008-05-28 04:07:00,17.434,17.44,17.383,17.402,400000.0
2008-05-28 04:08:00,17.394,17.394,17.303,17.303,150000.0
2008-05-28 04:10:00,17.412,17.414,17.372,17.383,400000.0
2008-05-28 04:12:00,17.42,17.429,17.386,17.395,400000.0
2008-05-28 04:15:00,17.418,17.418,17.362,17.383,400000.0
2008-05-28 04:17:00,17.434,17.439,17.389,17.406,400000.0
2008-05-28 04:18:00,17.396,17.396,17.314,17.314,150000.0
2008-05-28 04:20:00,17.393,17.399,17.304,17.399,200000.0
2008-05-28 04:25:00,17.366,17.366,17.366,17.366,50000.0
2008-05-28 04:26:00,17.398,17.409,17.323,17.409,200000.0
2008-05-28 04:27:00,17.403,17.403,17.396,17.396,100000.0
2008-05-28 04:28:00,17.41,17.41,17.332,17.37,200000.0
2008-05-28 04:29:00,17.443,17.462,17.381,17.42,550000.0
2008-05-28 04:30:00,17.392,17.392,17.353,17.353,100000.0
2008-05-28 04:31:00,17.435,17.435,17.418,17.418,100000.0
2008-05-28 04:34:00,17.428,17.428,17.37,17.395,400000.0
2008-05-28 04:40:00,17.434,17.439,17.389,17.406,400000.0
2008-05-28 04:42:00,17.442,17.442,17.356,17.393,350000.0
2008-05-28 04:43:00,17.419,17.458,17.378,17.453,450000.0
2008-05-28 04:44:00,17.435,17.436,17.279,17.35,500000.0
2008-05-28 04:47:00,17.402,17.453,17.363,17.419,550000.0
2008-05-28 04:48:00,17.458,17.467,17.369,17.369,350000.0
2008-05-28 04:49:00,17.451,17.479,17.352,17.352,450000.0
2008-05-28 04:50:00,17.363,17.43,17.361,17.361,450000.0
2008-05-28 04:51:00,17.376,17.432,17.357,17.399,350000.0
2008-05-28 04:52:00,17.358,17.358,17.358,17.358,50000.0
2008-05-28 04:53:00,17.419,17.445,17.369,17.433,450000.0
2008-05-28 04:54:00,17.394,17.394,17.394,17.394,50000.0
2008-05-28 04:55:00,17.416,17.472,17.397,17.439,350000.0
2008-05-28 04:56:00,17.432,17.432,17.432,17.432,50000.0
2008-05-28 04:57:00,17.44,17.44,17.33,17.407,200000.0
2008-05-28 05:00:00,17.43,17.43,17.326,17.43,400000.0
2008-05-28 05:01:00,17.394,17.45,17.378,17.45,350000.0
2008-05-28 05:02:00,17.451,17.453,17.387,17.404,250000.0
2008-05-28 05:03:00,17.344,17.465,17.344,17.425,400000.0
2008-05-28 05:07:00,17.398,17.423,17.324,17.402,350000.0
2008-05-28 05:08:00,17.418,17.44,17.336,17.368,300000.0
2008-05-28 05:10:00,17.459,17.467,17.35,17.354,500000.0
2008-05-28 05:11:00,17.332,17.424,17.332,17.343,500000.0
2008-05-28 05:12:00,17.372,17.372,17.372,17.372,50000.0
2008-05-28 05:13:00,17.426,17.482,17.407,17.449,350000.0
2008-05-28 05:15:00,17.415,17.415,17.415,17.415,50000.0
2008-05-28 05:16:00,17.473,17.478,17.371,17.443,350000.0
2008-05-28 05:17:00,17.483,17.483,17.4,17.449,450000.0
2008-05-28 05:18:00,17.467,17.467,17.384,17.384,300000.0
2008-05-28 05:19:00,17.481,17.481,17.394,17.404,550000.0
2008-05-28 05:20:00,17.453,17.466,17.383,17.383,500000.0
2008-05-28 05:21:00,17.425,17.449,17.394,17.443,250000.0
2008-05-28 05:22:00,17.384,17.454,17.381,17.434,250000.0
2008-05-28 05:23:00,17.428,17.472,17.385,17.472,150000.0
2008-05-28 05:25:00,17.444,17.474,17.336,17.376,300000.0
2008-05-28 05:26:00,17.36,17.42,17.343,17.42,200000.0
2008-05-28 05:27:00,17.422,17.422,17.346,17.349,200000.0
2008-05-28 05:28:00,17.386,17.386,17.386,17.386,50000.0
2008-05-28 05:30:00,17.448,17.448,17.312,17.312,250000.0
2008-05-28 05:31:00,17.473,17.473,17.433,17.466,150000.0
2008-05-28 05:32:00,17.434,17.434,17.369,17.369,100000.0
2008-05-28 05:33:00,17.377,17.467,17.333,17.333,400000.0
2008-05-28 05:34:00,17.447,17.461,17.341,17.411,400000.0
2008-05-28 05:35:00,17.409,17.433,17.365,17.433,200000.0
2008-05-28 05:36:00,17.349,17.486,17.349,17.377,300000.0
2008-05-28 05:37:00,17.347,17.415,17.336,17.413,300000.0
2008-05-28 05:38:00,17.374,17.423,17.374,17.423,100000.0
2008-05-28 05:39:00,17.403,17.478,17.321,17.365,650000.0
2008-05-28 05:40:00,17.385,17.47,17.337,17.414,250000.0
2008-05-28 05:41:00,17.318,17.459,17.318,17.406,350000.0
2008-05-28 05:42:00,17.338,17.453,17.316,17.326,500000.0
2008-05-28 05:43:00,17.382,17.458,17.382,17.434,150000.0
2008-05-28 05:44:00,17.404,17.408,17.396,17.408,150000.0
2008-05-28 05:45:00,17.388,17.455,17.317,17.358,350000.0
2008-05-28 05:46:00,17.438,17.439,17.3,17.439,350000.0
2008-05-28 05:48:00,17.456,17.456,17.398,17.415,400000.0
2008-05-28 05:50:00,17.346,17.346,17.336,17.336,100000.0
2008-05-28 05:51:00,17.407,17.407,17.407,17.407,50000.0
2008-05-28 05:52:00,17.45,17.45,17.373,17.383,150000.0
2008-05-28 05:53:00,17.441,17.441,17.358,17.361,200000.0
2008-05-28 05:54:00,17.403,17.5,17.352,17.467,400000.0
2008-05-28 05:55:00,17.393,17.393,17.39,17.393,200000.0
2008-05-28 05:56:00,17.423,17.458,17.339,17.339,200000.0
2008-05-28 05:57:00,17.481,17.481,17.372,17.406,150000.0
2008-05-28 05:58:00,17.472,17.482,17.446,17.482,200000.0
2008-05-28 05:59:00,17.474,17.474,17.332,17.332,150000.0
2008-05-28 06:00:00,17.348,17.475,17.333,17.436,900000.0
2008-05-28 06:01:00,17.359,17.484,17.359,17.367,550000.0
2008-05-28 06:02:00,17.366,17.474,17.349,17.471,550000.0
2008-05-28 06:03:00,17.455,17.455,17.422,17.422,100000.0
2008-05-28 06:04:00,17.481,17.481,17.481,17.481,100000.0
2008-05-28 06:06:00,17.478,17.481,17.343,17.432,300000.0
2008-05-28 06:09:00,17.316,17.402,17.272,17.402,350000.0
2008-05-28 06:10:00,17.37,17.451,17.37,17.44,250000.0
2008-05-28 06:11:00,17.415,17.419,17.329,17.419,150000.0
2008-05-28 06:12:00,17.412,17.412,17.412,17.412,50000.0
2008-05-28 06:13:00,17.461,17.461,17.461,17.461,100000.0
2008-05-28 06:14:00,17.441,17.441,17.4,17.43,150000.0
2008-05-28 06:17:00,17.423,17.485,17.408,17.445,350000.0
2008-05-28 06:18:00,17.426,17.426,17.327,17.34,150000.0
2008-05-28 06:19:00,17.439,17.439,17.331,17.353,300000.0
2008-05-28 06:20:00,17.431,17.444,17.357,17.441,450000.0
2008-05-28 06:21:00,17.378,17.5,17.375,17.407,400000.0
2008-05-28 06:22:00,17.434,17.434,17.357,17.357,200000.0
2008-05-28 06:23:00,17.401,17.468,17.382,17.417,350000.0
2008-05-28 06:24:00,17.468,17.468,17.461,17.461,100000.0
2008-05-28 06:25:00,17.449,17.453,17.325,17.39,400000.0
2008-05-28 06:26:00,17.39,17.466,17.33,17.33,300000.0
2008-05-28 06:27:00,17.47,17.498,17.349,17.349,350000.0
2008-05-28 06:28:00,17.374,17.374,17.374,17.374,50000.0
2008-05-28 06:29:00,17.411,17.411,17.378,17.378,100000.0
2008-05-28 06:30:00,17.372,17.424,17.346,17.424,500000.0
2008-05-28 06:31:00,17.414,17.419,17.328,17.406,400000.0
2008-05-28 06:32:00,17.381,17.474,17.339,17.426,400000.0
2008-05-28 06:33:00,17.349,17.403,17.349,17.393,250000.0
2008-05-28 06:34:00,17.376,17.402,17.29,17.32,500000.0
2008-05-28 06:35:00,17.351,17.438,17.326,17.438,300000.0
2008-05-28 06:36:00,17.44,17.44,17.313,17.313,400000.0
2008-05-28 06:37:00,17.429,17.429,17.297,17.42,400000.0
2008-05-28 06:38:00,17.352,17.498,17.352,17.464,550000.0
2008-05-28 06:39:00,17.347,17.464,17.325,17.459,950000.0
2008-05-28 06:40:00,17.422,17.442,17.391,17.439,200000.0
2008-05-28 06:42:00,17.41,17.444,17.332,17.392,250000.0
2008-05-28 06:43:00,17.404,17.443,17.304,17.395,500000.0
2008-05-28 06:44:00,17.425,17.425,17.404,17.404,150000.0
2008-05-28 06:45:00,17.384,17.398,17.276,17.276,150000.0
2008-05-28 06:46:00,17.378,17.378,17.333,17.333,100000.0
2008-05-28 06:47:00,17.413,17.446,17.34,17.371,250000.0
2008-05-28 06:48:00,17.416,17.416,17.291,17.39,300000.0
2008-05-28 06:49:00,17.442,17.442,17.279,17.279,350000.0
2008-05-28 06:50:00,17.426,17.426,17.292,17.317,400000.0
2008-05-28 06:51:00,17.422,17.462,17.34,17.437,750000.0
2008-05-28 06:52:00,17.432,17.432,17.28,17.28,250000.0
2008-05-28 06:53:00,17.358,17.448,17.326,17.448,350000.0
2008-05-28 06:54:00,17.334,17.456,17.334,17.456,150000.0
2008-05-28 06:55:00,17.473,17.473,17.371,17.371,400000.0
2008-05-28 06:56:00,17.331,17.42,17.331,17.42,150000.0
2008-05-28 06:57:00,17.409,17.439,17.332,17.338,450000.0
2008-05-28 06:59:00,17.387,17.472,17.33,17.339,750000.0
2008-05-28 07:00:00,17.459,17.459,17.328,17.372,250000.0
2008-05-28 07:01:00,17.443,17.474,17.343,17.441,500000.0
2008-05-28 07:02:00,17.434,17.456,17.355,17.387,250000.0
2008-05-28 07:03:00,17.399,17.44,17.361,17.425,200000.0
2008-05-28 07:05:00,17.402,17.533,17.402,17.409,400000.0
2008-05-28 07:06:00,17.463,17.463,17.359,17.389,350000.0
2008-05-28 07:07:00,17.433,17.472,17.35,17.447,500000.0
2008-05-28 07:08:00,17.373,17.38,17.373,17.38,150000.0
2008-05-28 07:09:00,17.366,17.468,17.348,17.348,400000.0
2008-05-28 07:10:00,17.428,17.428,17.331,17.331,100000.0
2008-05-28 07:11:00,17.377,17.439,17.326,17.335,350000.0
2008-05-28 07:12:00,17.404,17.475,17.364,17.364,450000.0
2008-05-28 07:13:00,17.335,17.465,17.335,17.364,400000.0
2008-05-28 07:14:00,17.351,17.462,17.351,17.399,400000.0
2008-05-28 07:16:00,17.474,17.476,17.33,17.464,350000.0
2008-05-28 07:18:00,17.453,17.454,17.33,17.417,550000.0
2008-05-28 07:19:00,17.478,17.489,17.374,17.442,550000.0
2008-05-28 07:20:00,17.421,17.433,17.308,17.433,350000.0
2008-05-28 07:21:00,17.407,17.436,17.355,17.436,400000.0
2008-05-28 07:23:00,17.442,17.442,17.358,17.395,150000.0
2008-05-28 07:24:00,17.365,17.459,17.365,17.429,500000.0
2008-05-28 07:25:00,17.402,17.402,17.284,17.316,550000.0
2008-05-28 07:26:00,17.387,17.432,17.313,17.378,350000.0
2008-05-28 07:27:00,17.355,17.394,17.355,17.364,250000.0
2008-05-28 07:28:00,17.451,17.451,17.326,17.407,200000.0
2008-05-28 07:29:00,17.397,17.44,17.355,17.355,400000.0
2008-05-28 07:30:00,17.339,17.399,17.259,17.305,550000.0
2008-05-28 07:31:00,17.336,17.41,17.262,17.41,550000.0
2008-05-28 07:32:00,17.331,17.418,17.281,17.324,500000.0
2008-05-28 07:33:00,17.391,17.4,17.302,17.304,350000.0
2008-05-28 07:34:00,17.298,17.419,17.279,17.39,350000.0
2008-05-28 07:35:00,17.36,17.429,17.318,17.394,350000.0
2008-05-28 07:36:00,17.343,17.423,17.306,17.306,500000.0
2008-05-28 07:37:00,17.428,17.428,17.428,17.428,50000.0
2008-05-28 07:38:00,17.355,17.419,17.296,17.419,450000.0
2008-05-28 07:39:00,17.384,17.42,17.3,17.408,400000.0
2008-05-28 07:40:00,17.411,17.424,17.306,17.424,350000.0
2008-05-28 07:41:00,17.379,17.414,17.3,17.313,400000.0
2008-05-28 07:42:00,17.434,17.434,17.307,17.35,350000.0
2008-05-28 07:43:00,17.422,17.422,17.417,17.417,100000.0
2008-05-28 07:44:00,17.424,17.45,17.359,17.45,400000.0
2008-05-28 07:45:00,17.434,17.475,17.38,17.38,350000.0
2008-05-28 07:46:00,17.453,17.453,17.304,17.394,550000.0
2008-05-28 07:47:00,17.436,17.454,17.319,17.409,350000.0
2008-05-28 07:48:00,17.326,17.495,17.326,17.393,550000.0
2008-05-28 07:49:00,17.44,17.46,17.333,17.411,550000.0
2008-05-28 07:50:00,17.45,17.47,17.36,17.384,450000.0
2008-05-28 07:51:00,17.389,17.427,17.289,17.337,450000.0
2008-05-28 07:52:00,17.346,17.427,17.324,17.423,350000.0
2008-05-28 07:53:00,17.393,17.451,17.321,17.352,400000.0
2008-05-28 07:54:00,17.415,17.462,17.36,17.376,350000.0
2008-05-28 07:55:00,17.404,17.448,17.331,17.415,350000.0
2008-05-28 07:56:00,17.441,17.441,17.349,17.412,400000.0
2008-05-28 07:57:00,17.42,17.428,17.312,17.416,450000.0
2008-05-28 07:58:00,17.406,17.481,17.343,17.378,500000.0
2008-05-28 07:59:00,17.4,17.448,17.349,17.349,450000.0
2008-05-28 08:00:00,17.327,17.476,17.327,17.413,350000.0
2008-05-28 08:01:00,17.347,17.461,17.347,17.461,350000.0
2008-05-28 08:02:00,17.384,17.402,17.29,17.308,400000.0
2008-05-28 08:03:00,17.42,17.469,17.367,17.461,450000.0
2008-05-28 08:04:00,17.326,17.426,17.326,17.351,350000.0
2008-05-28 08:05:00,17.359,17.396,17.314,17.336,400000.0
2008-05-28 08:07:00,17.459,17.459,17.346,17.415,450000.0
2008-05-28 08:08:00,17.369,17.453,17.321,17.446,400000.0
2008-05-28 08:09:00,17.426,17.426,17.286,17.347,400000.0
2008-05-28 08:10:00,17.428,17.445,17.321,17.402,400000.0
2008-05-28 08:12:00,17.418,17.43,17.35,17.39,400000.0
2008-05-28 08:13:00,17.426,17.453,17.316,17.316,350000.0
2008-05-28 08:14:00,17.419,17.438,17.305,17.438,400000.0
2008-05-28 08:16:00,17.454,17.461,17.313,17.313,350000.0
2008-05-28 08:17:00,17.413,17.458,17.347,17.435,500000.0
2008-05-28 08:18:00,17.459,17.459,17.287,17.398,500000.0
2008-05-28 08:19:00,17.441,17.498,17.387,17.411,400000.0
2008-05-28 08:20:00,17.358,17.459,17.329,17.443,400000.0
2008-05-28 08:21:00,17.436,17.457,17.332,17.457,400000.0
2008-05-28 08:22:00,17.405,17.489,17.381,17.476,550000.0
2008-05-28 08:23:00,17.312,17.485,17.312,17.371,400000.0
2008-05-28 08:24:00,17.384,17.451,17.371,17.371,350000.0
2008-05-28 08:25:00,17.418,17.46,17.361,17.379,400000.0
2008-05-28 08:26:00,17.387,17.423,17.31,17.422,400000.0
2008-05-28 08:27:00,17.36,17.439,17.356,17.436,400000.0
2008-05-28 08:28:00,17.388,17.416,17.337,17.369,450000.0
2008-05-28 08:29:00,17.367,17.435,17.356,17.356,400000.0
2008-05-28 08:30:00,17.379,17.513,17.379,17.451,500000.0
2008-05-28 08:31:00,17.446,17.462,17.341,17.351,450000.0
2008-05-28 08:32:00,17.373,17.497,17.356,17.45,400000.0
2008-05-28 08:33:00,17.362,17.506,17.362,17.435,450000.0
2008-05-28 08:34:00,17.421,17.45,17.311,17.443,450000.0
2008-05-28 08:35:00,17.383,17.431,17.306,17.391,550000.0
2008-05-28 08:36:00,17.33,17.364,17.299,17.299,350000.0
2008-05-28 08:37:00,17.314,17.421,17.314,17.329,350000.0
2008-05-28 08:38:00,17.404,17.404,17.283,17.322,400000.0
2008-05-28 08:39:00,17.327,17.419,17.292,17.406,500000.0
2008-05-28 08:40:00,17.426,17.426,17.299,17.406,350000.0
2008-05-28 08:41:00,17.312,17.419,17.312,17.387,500000.0
2008-05-28 08:42:00,17.404,17.431,17.3,17.391,350000.0
2008-05-28 08:43:00,17.365,17.436,17.317,17.402,350000.0
2008-05-28 08:44:00,17.426,17.464,17.317,17.4,550000.0
2008-05-28 08:45:00,17.385,17.436,17.316,17.34,350000.0
2008-05-28 08:46:00,17.388,17.4,17.251,17.271,550000.0
2008-05-28 08:48:00,17.415,17.415,17.289,17.378,350000.0
2008-05-28 08:49:00,17.396,17.396,17.327,17.384,500000.0
2008-05-28 08:50:00,17.331,17.419,17.306,17.311,550000.0
2008-05-28 08:51:00,17.342,17.418,17.34,17.408,450000.0
2008-05-28 08:52:00,17.41,17.44,17.364,17.413,350000.0
2008-05-28 08:53:00,17.341,17.437,17.304,17.404,400000.0
2008-05-28 08:54:00,17.415,17.415,17.275,17.325,400000.0
2008-05-28 08:55:00,17.41,17.446,17.297,17.358,450000.0
2008-05-28 08:56:00,17.382,17.449,17.33,17.39,400000.0
2008-05-28 08:57:00,17.388,17.425,17.351,17.351,350000.0
2008-05-28 08:58:00,17.388,17.433,17.321,17.362,500000.0
2008-05-28 08:59:00,17.458,17.458,17.287,17.344,350000.0
2008-05-28 09:00:00,17.421,17.45,17.33,17.411,1500000.0
2008-05-28 09:01:00,17.42,17.424,17.344,17.413,1250000.0
2008-05-28 09:02:00,17.458,17.518,17.335,17.335,350000.0
2008-05-28 09:04:00,17.429,17.471,17.38,17.39,450000.0
2008-05-28 09:05:00,17.392,17.439,17.301,17.416,400000.0
2008-05-28 09:07:00,17.394,17.428,17.35,17.35,350000.0
2008-05-28 09:08:00,17.351,17.463,17.323,17.423,400000.0
2008-05-28 09:09:00,17.433,17.45,17.331,17.445,350000.0
2008-05-28 09:10:00,17.37,17.462,17.332,17.395,450000.0
2008-05-28 09:11:00,17.392,17.427,17.316,17.422,350000.0
2008-05-28 09:12:00,17.38,17.463,17.33,17.414,550000.0
2008-05-28 09:13:00,17.421,17.47,17.337,17.47,550000.0
2008-05-28 09:14:00,17.359,17.471,17.359,17.43,400000.0
2008-05-28 09:15:00,17.485,17.498,17.397,17.411,500000.0
2008-05-28 09:16:00,17.478,17.483,17.378,17.456,400000.0
2008-05-28 09:17:00,17.405,17.472,17.377,17.472,400000.0
2008-05-28 09:18:00,17.453,17.456,17.325,17.437,500000.0
2008-05-28 09:19:00,17.494,17.538,17.4,17.4,500000.0
2008-05-28 09:20:00,17.403,17.451,17.36,17.444,350000.0
2008-05-28 09:21:00,17.401,17.485,17.362,17.434,350000.0
2008-05-28 09:22:00,17.465,17.483,17.386,17.405,400000.0
2008-05-28 09:23:00,17.45,17.471,17.369,17.471,400000.0
2008-05-28 09:24:00,17.449,17.508,17.433,17.433,350000.0
2008-05-28 09:25:00,17.421,17.475,17.356,17.41,350000.0
2008-05-28 09:26:00,17.391,17.468,17.342,17.468,350000.0
2008-05-28 09:28:00,17.414,17.504,17.408,17.42,1550000.0
2008-05-28 09:29:00,17.392,17.522,17.392,17.484,400000.0
2008-05-28 09:30:00,17.413,17.479,17.352,17.403,450000.0
2008-05-28 09:31:00,17.478,17.478,17.404,17.419,350000.0
2008-05-28 09:32:00,17.373,17.379,17.373,17.379,100000.0
2008-05-28 09:33:00,17.435,17.435,17.39,17.432,150000.0
2008-05-28 09:34:00,17.366,17.519,17.339,17.377,1950000.0
2008-05-28 09:35:00,17.492,17.492,17.363,17.409,350000.0
2008-05-28 09:36:00,17.49,17.49,17.406,17.481,400000.0
2008-05-28 09:37:00,17.477,17.506,17.389,17.473,450000.0
2008-05-28 09:38:00,17.459,17.518,17.418,17.473,550000.0
2008-05-28 09:39:00,17.444,17.513,17.401,17.401,550000.0
2008-05-28 09:40:00,17.496,17.511,17.407,17.511,500000.0
2008-05-28 09:41:00,17.402,17.462,17.352,17.352,450000.0
2008-05-28 09:42:00,17.378,17.483,17.378,17.476,450000.0
2008-05-28 09:44:00,17.365,17.48,17.365,17.48,450000.0
2008-05-28 09:45:00,17.478,17.556,17.413,17.477,350000.0
2008-05-28 09:46:00,17.5,17.534,17.421,17.438,450000.0
2008-05-28 09:47:00,17.468,17.49,17.365,17.49,400000.0
2008-05-28 09:48:00,17.436,17.491,17.367,17.389,450000.0
2008-05-28 09:49:00,17.484,17.484,17.388,17.444,400000.0
2008-05-28 09:50:00,17.419,17.494,17.361,17.424,350000.0
2008-05-28 09:51:00,17.464,17.484,17.362,17.456,400000.0
2008-05-28 09:52:00,17.498,17.503,17.498,17.503,100000.0
2008-05-28 09:53:00,17.484,17.484,17.349,17.473,550000.0
2008-05-28 09:54:00,17.419,17.53,17.392,17.461,750000.0
2008-05-28 09:55:00,17.417,17.507,17.417,17.497,450000.0
2008-05-28 09:56:00,17.459,17.499,17.377,17.432,450000.0
2008-05-28 09:57:00,17.37,17.457,17.343,17.43,450000.0
2008-05-28 09:58:00,17.404,17.462,17.376,17.376,400000.0
2008-05-28 09:59:00,17.344,17.481,17.344,17.409,400000.0
2008-05-28 10:00:00,17.446,17.446,17.322,17.358,350000.0
2008-05-28 10:01:00,17.367,17.465,17.331,17.352,350000.0
2008-05-28 10:02:00,17.424,17.424,17.324,17.41,450000.0
2008-05-28 10:03:00,17.406,17.451,17.306,17.319,500000.0
2008-05-28 10:04:00,17.331,17.414,17.299,17.338,550000.0
2008-05-28 10:05:00,17.324,17.404,17.297,17.313,350000.0
2008-05-28 10:06:00,17.262,17.357,17.254,17.256,500000.0
2008-05-28 10:07:00,17.326,17.346,17.216,17.28,400000.0
2008-05-28 10:08:00,17.303,17.379,17.294,17.336,550000.0
2008-05-28 10:09:00,17.286,17.286,17.194,17.216,350000.0
2008-05-28 10:10:00,17.28,17.304,17.137,17.137,650000.0
2008-05-28 10:11:00,17.296,17.311,17.193,17.301,400000.0
2008-05-28 10:12:00,17.271,17.275,17.138,17.197,550000.0
2008-05-28 10:13:00,17.178,17.26,17.128,17.147,350000.0
2008-05-28 10:14:00,17.152,17.233,17.141,17.145,550000.0
2008-05-28 10:15:00,17.141,17.229,17.114,17.143,350000.0
2008-05-28 10:16:00,17.138,17.206,17.099,17.1,550000.0
2008-05-28 10:17:00,17.186,17.186,17.021,17.021,500000.0
2008-05-28 10:18:00,17.131,17.167,17.024,17.061,550000.0
2008-05-28 10:19:00,17.121,17.186,17.02,17.13,550000.0
2008-05-28 10:20:00,17.018,17.111,16.986,17.052,350000.0
2008-05-28 10:21:00,17.029,17.073,17.011,17.049,350000.0
2008-05-28 10:22:00,17.061,17.164,16.995,17.164,500000.0
2008-05-28 10:23:00,17.186,17.186,17.029,17.083,400000.0
2008-05-28 10:24:00,17.099,17.196,17.073,17.196,500000.0
2008-05-28 10:25:00,17.175,17.176,17.051,17.07,500000.0
2008-05-28 10:26:00,17.062,17.19,17.023,17.179,350000.0
2008-05-28 10:27:00,17.133,17.201,17.077,17.086,400000.0
2008-05-28 10:28:00,17.157,17.206,17.08,17.15,600000.0
2008-05-28 10:29:00,17.132,17.154,17.024,17.026,350000.0
2008-05-28 10:30:00,17.164,17.164,17.058,17.101,400000.0
2008-05-28 10:31:00,17.199,17.225,17.098,17.15,550000.0
2008-05-28 10:32:00,17.136,17.192,17.049,17.192,650000.0
2008-05-28 10:33:00,17.12,17.23,17.115,17.115,450000.0
2008-05-28 10:34:00,17.11,17.185,17.084,17.137,450000.0
2008-05-28 10:35:00,17.153,17.19,17.075,17.075,450000.0
2008-05-28 10:36:00,17.201,17.201,17.078,17.193,400000.0
2008-05-28 10:37:00,17.129,17.267,17.129,17.224,400000.0
2008-05-28 10:38:00,17.197,17.283,17.097,17.248,550000.0
2008-05-28 10:39:00,17.112,17.238,17.094,17.232,350000.0
2008-05-28 10:40:00,17.155,17.218,17.077,17.173,550000.0
2008-05-28 10:41:00,17.206,17.217,17.065,17.108,400000.0
2008-05-28 10:42:00,17.13,17.196,17.08,17.139,400000.0
2008-05-28 10:43:00,17.143,17.207,17.066,17.207,450000.0
2008-05-28 10:44:00,17.106,17.22,17.104,17.157,350000.0
2008-05-28 10:45:00,17.073,17.147,17.073,17.123,350000.0
2008-05-28 10:46:00,17.058,17.181,17.058,17.065,600000.0
2008-05-28 10:47:00,17.183,17.183,17.091,17.091,400000.0
2008-05-28 10:48:00,17.125,17.215,17.091,17.091,550000.0
2008-05-28 10:49:00,17.14,17.207,17.097,17.182,500000.0
2008-05-28 10:50:00,17.227,17.253,17.108,17.108,450000.0
2008-05-28 10:51:00,17.126,17.213,17.09,17.213,350000.0
2008-05-28 10:52:00,17.09,17.185,17.064,17.138,550000.0
2008-05-28 10:53:00,17.217,17.217,17.088,17.189,350000.0
2008-05-28 10:54:00,17.183,17.233,17.115,17.231,400000.0
2008-05-28 10:55:00,17.158,17.219,17.098,17.136,350000.0
2008-05-28 10:56:00,17.145,17.216,17.093,17.165,450000.0
2008-05-28 10:57:00,17.184,17.254,17.162,17.162,400000.0
2008-05-28 10:58:00,17.137,17.215,17.089,17.215,450000.0
2008-05-28 10:59:00,17.221,17.263,17.127,17.173,350000.0
2008-05-28 11:00:00,17.164,17.261,17.128,17.145,400000.0
2008-05-28 11:01:00,17.127,17.23,17.074,17.23,450000.0
2008-05-28 11:02:00,17.2,17.248,17.101,17.229,450000.0
2008-05-28 11:03:00,17.089,17.208,17.059,17.117,400000.0
2008-05-28 11:04:00,17.219,17.281,17.126,17.216,500000.0
2008-05-28 11:05:00,17.117,17.149,17.034,17.133,400000.0
2008-05-28 11:06:00,17.083,17.162,17.037,17.131,400000.0
2008-05-28 11:07:00,17.12,17.186,17.042,17.044,400000.0
2008-05-28 11:08:00,17.061,17.148,16.97,17.052,500000.0
2008-05-28 11:09:00,17.124,17.141,16.998,17.141,500000.0
2008-05-28 11:10:00,17.029,17.161,17.029,17.13,450000.0
2008-05-28 11:11:00,17.042,17.146,16.995,17.146,400000.0
2008-05-28 11:12:00,17.063,17.175,17.029,17.042,600000.0
2008-05-28 11:13:00,17.11,17.161,17.064,17.111,500000.0
2008-05-28 11:14:00,17.137,17.16,17.025,17.045,350000.0
2008-05-28 11:15:00,17.117,17.14,17.014,17.103,550000.0
2008-05-28 11:16:00,17.158,17.202,17.05,17.167,550000.0
2008-05-28 11:17:00,17.159,17.168,17.007,17.115,700000.0
2008-05-28 11:18:00,17.127,17.175,17.043,17.092,400000.0
2008-05-28 11:19:00,17.128,17.174,17.097,17.11,450000.0
2008-05-28 11:20:00,17.187,17.187,17.101,17.187,500000.0
2008-05-28 11:21:00,17.059,17.175,17.046,17.071,450000.0
2008-05-28 11:22:00,17.109,17.186,17.1,17.144,500000.0
2008-05-28 11:23:00,17.071,17.198,17.071,17.133,400000.0
2008-05-28 11:24:00,17.041,17.121,17.016,17.06,400000.0
2008-05-28 11:25:00,17.082,17.2,17.082,17.2,350000.0
2008-05-28 11:26:00,17.108,17.188,17.061,17.095,550000.0
2008-05-28 11:27:00,17.179,17.179,17.068,17.138,400000.0
2008-05-28 11:28:00,17.077,17.241,17.077,17.205,500000.0
2008-05-28 11:29:00,17.084,17.208,17.073,17.181,600000.0
2008-05-28 11:30:00,17.079,17.153,17.053,17.076,400000.0
2008-05-28 11:31:00,17.121,17.193,17.044,17.161,550000.0
2008-05-28 11:32:00,17.188,17.215,17.08,17.149,650000.0
2008-05-28 11:33:00,17.033,17.131,17.015,17.126,550000.0
2008-05-28 11:34:00,17.128,17.197,17.056,17.163,450000.0
2008-05-28 11:35:00,17.075,17.176,17.075,17.153,400000.0
2008-05-28 11:36:00,17.067,17.164,17.062,17.064,400000.0
2008-05-28 11:37:00,17.115,17.162,17.061,17.15,450000.0
2008-05-28 11:38:00,17.044,17.172,17.044,17.061,400000.0
2008-05-28 11:39:00,17.07,17.211,17.07,17.188,550000.0
2008-05-28 11:40:00,17.205,17.205,17.098,17.098,500000.0
2008-05-28 11:41:00,17.168,17.2,17.072,17.194,400000.0
2008-05-28 11:42:00,17.077,17.204,17.077,17.168,350000.0
2008-05-28 11:43:00,17.16,17.181,17.069,17.128,550000.0
2008-05-28 11:44:00,17.142,17.154,17.035,17.134,550000.0
2008-05-28 11:45:00,17.133,17.192,17.105,17.177,350000.0
2008-05-28 11:46:00,17.155,17.192,17.074,17.105,350000.0
2008-05-28 11:47:00,17.232,17.248,17.138,17.138,400000.0
2008-05-28 11:48:00,17.154,17.216,17.115,17.124,550000.0
2008-05-28 11:49:00,17.184,17.232,17.101,17.178,400000.0
2008-05-28 11:50:00,17.23,17.23,17.101,17.107,350000.0
2008-05-28 11:51:00,17.164,17.258,17.108,17.108,450000.0
2008-05-28 11:52:00,17.114,17.231,17.114,17.231,500000.0
2008-05-28 11:53:00,17.127,17.191,17.1,17.1,500000.0
2008-05-28 11:54:00,17.062,17.196,17.062,17.18,650000.0
2008-05-28 11:55:00,17.178,17.201,17.055,17.065,400000.0
2008-05-28 11:56:00,17.102,17.168,17.058,17.13,400000.0
2008-05-28 11:57:00,17.129,17.19,17.04,17.069,550000.0
2008-05-28 11:58:00,17.165,17.203,17.095,17.163,450000.0
2008-05-28 11:59:00,17.21,17.249,17.098,17.098,550000.0
2008-05-28 12:00:00,17.116,17.214,17.11,17.188,450000.0
2008-05-28 12:01:00,17.189,17.189,17.056,17.185,500000.0
2008-05-28 12:02:00,17.22,17.245,17.123,17.153,500000.0
2008-05-28 12:03:00,17.059,17.213,17.059,17.204,450000.0
2008-05-28 12:04:00,17.185,17.204,17.098,17.124,550000.0
2008-05-28 12:05:00,17.139,17.21,17.064,17.165,450000.0
2008-05-28 12:06:00,17.179,17.227,17.091,17.124,400000.0
2008-05-28 12:07:00,17.1,17.237,17.099,17.105,350000.0
2008-05-28 12:08:00,17.238,17.238,17.118,17.138,500000.0
2008-05-28 12:09:00,17.157,17.271,17.152,17.252,550000.0
2008-05-28 12:10:00,17.251,17.251,17.173,17.228,350000.0
2008-05-28 12:11:00,17.115,17.186,17.094,17.119,350000.0
2008-05-28 12:12:00,17.071,17.212,17.037,17.197,550000.0
2008-05-28 12:13:00,17.231,17.231,17.102,17.213,350000.0
2008-05-28 12:14:00,17.132,17.24,17.101,17.101,450000.0
2008-05-28 12:15:00,17.209,17.229,17.117,17.174,350000.0
2008-05-28 12:16:00,17.133,17.19,17.076,17.155,450000.0
2008-05-28 12:17:00,17.195,17.234,17.073,17.12,400000.0
2008-05-28 12:18:00,17.139,17.258,17.089,17.163,350000.0
2008-05-28 12:19:00,17.122,17.164,17.069,17.069,550000.0
2008-05-28 12:20:00,17.191,17.199,17.121,17.121,350000.0
2008-05-28 12:21:00,17.109,17.225,17.109,17.112,450000.0
2008-05-28 12:22:00,17.095,17.196,17.053,17.151,450000.0
2008-05-28 12:23:00,17.164,17.183,17.06,17.129,550000.0
2008-05-28 12:24:00,17.101,17.182,17.057,17.171,500000.0
2008-05-28 12:25:00,17.191,17.213,17.106,17.132,450000.0
2008-05-28 12:26:00,17.116,17.131,17.027,17.12,550000.0
2008-05-28 12:27:00,17.118,17.154,17.004,17.154,500000.0
2008-05-28 12:28:00,17.055,17.17,17.055,17.093,350000.0
2008-05-28 12:29:00,17.134,17.194,17.067,17.109,400000.0
2008-05-28 12:30:00,17.096,17.196,17.074,17.196,400000.0
2008-05-28 12:31:00,17.145,17.166,17.105,17.149,350000.0
2008-05-28 12:32:00,17.069,17.217,17.069,17.184,450000.0
2008-05-28 12:33:00,17.075,17.21,17.075,17.159,450000.0
2008-05-28 12:34:00,17.178,17.207,17.086,17.207,350000.0
2008-05-28 12:35:00,17.133,17.207,17.078,17.161,550000.0
2008-05-28 12:36:00,17.165,17.206,17.083,17.149,550000.0
2008-05-28 12:37:00,17.154,17.199,17.06,17.162,400000.0
2008-05-28 12:38:00,17.118,17.19,17.069,17.19,400000.0
2008-05-28 12:39:00,17.112,17.176,17.079,17.144,550000.0
2008-05-28 12:40:00,17.02,17.211,17.02,17.118,450000.0
2008-05-28 12:41:00,17.196,17.196,17.078,17.17,450000.0
2008-05-28 12:42:00,17.183,17.215,17.087,17.087,500000.0
2008-05-28 12:43:00,17.189,17.199,17.078,17.078,350000.0
2008-05-28 12:44:00,17.124,17.194,17.069,17.099,350000.0
2008-05-28 12:45:00,17.066,17.164,17.062,17.066,400000.0
2008-05-28 12:46:00,17.093,17.218,17.093,17.135,400000.0
2008-05-28 12:47:00,17.185,17.202,17.103,17.11,350000.0
2008-05-28 12:48:00,17.123,17.185,17.067,17.075,500000.0
2008-05-28 12:49:00,17.072,17.148,16.999,17.063,400000.0
2008-05-28 12:50:00,17.061,17.153,17.026,17.152,450000.0
2008-05-28 12:51:00,17.108,17.189,17.052,17.052,450000.0
2008-05-28 12:52:00,17.137,17.193,17.07,17.077,350000.0
2008-05-28 12:53:00,17.08,17.185,17.08,17.185,400000.0
2008-05-28 12:54:00,17.092,17.16,17.042,17.145,400000.0
2008-05-28 12:55:00,17.154,17.2,17.059,17.126,400000.0
2008-05-28 12:56:00,17.176,17.19,17.056,17.178,450000.0
2008-05-28 12:57:00,17.127,17.18,17.07,17.13,400000.0
2008-05-28 12:58:00,17.069,17.182,17.044,17.182,400000.0
2008-05-28 12:59:00,17.092,17.209,17.092,17.125,350000.0
2008-05-28 13:00:00,17.225,17.225,17.1,17.1,550000.0
2008-05-28 13:01:00,17.196,17.204,17.09,17.187,400000.0
2008-05-28 13:02:00,17.211,17.213,17.116,17.172,500000.0
2008-05-28 13:03:00,17.146,17.208,17.096,17.207,350000.0
2008-05-28 13:04:00,17.08,17.2,17.08,17.173,450000.0
2008-05-28 13:05:00,17.147,17.255,17.085,17.205,400000.0
2008-05-28 13:06:00,17.197,17.197,17.056,17.12,450000.0
2008-05-28 13:07:00,17.141,17.212,17.119,17.212,450000.0
2008-05-28 13:08:00,17.166,17.201,17.098,17.2,350000.0
2008-05-28 13:09:00,17.193,17.231,17.111,17.132,400000.0
2008-05-28 13:10:00,17.09,17.228,17.071,17.224,500000.0
2008-05-28 13:11:00,17.203,17.229,17.131,17.186,400000.0
2008-05-28 13:12:00,17.21,17.242,17.113,17.195,350000.0
2008-05-28 13:13:00,17.141,17.227,17.091,17.222,550000.0
2008-05-28 13:14:00,17.091,17.25,17.091,17.216,400000.0
2008-05-28 13:15:00,17.193,17.206,17.125,17.14,450000.0
2008-05-28 13:16:00,17.228,17.228,17.087,17.215,500000.0
2008-05-28 13:17:00,17.2,17.283,17.135,17.283,450000.0
2008-05-28 13:18:00,17.235,17.235,17.124,17.166,350000.0
2008-05-28 13:19:00,17.232,17.243,17.129,17.149,700000.0
2008-05-28 13:20:00,17.192,17.272,17.116,17.128,800000.0
2008-05-28 13:21:00,17.166,17.238,17.12,17.222,400000.0
2008-05-28 13:22:00,17.108,17.289,17.108,17.155,550000.0
2008-05-28 13:23:00,17.218,17.238,17.129,17.156,450000.0
2008-05-28 13:24:00,17.162,17.242,17.162,17.203,350000.0
2008-05-28 13:25:00,17.13,17.285,17.13,17.243,450000.0
2008-05-28 13:26:00,17.248,17.248,17.14,17.179,400000.0
2008-05-28 13:27:00,17.149,17.281,17.149,17.175,500000.0
2008-05-28 13:28:00,17.217,17.241,17.117,17.117,400000.0
2008-05-28 13:29:00,17.224,17.254,17.122,17.22,400000.0
2008-05-28 13:30:00,17.139,17.22,17.139,17.21,450000.0
2008-05-28 13:31:00,17.187,17.211,17.099,17.203,550000.0
2008-05-28 13:32:00,17.217,17.226,17.155,17.22,400000.0
2008-05-28 13:33:00,17.176,17.245,17.107,17.159,350000.0
2008-05-28 13:34:00,17.15,17.242,17.085,17.096,550000.0
2008-05-28 13:35:00,17.144,17.227,17.12,17.215,550000.0
2008-05-28 13:36:00,17.144,17.237,17.127,17.231,650000.0
2008-05-28 13:37:00,17.188,17.278,17.139,17.139,400000.0
2008-05-28 13:38:00,17.117,17.237,17.117,17.231,350000.0
2008-05-28 13:39:00,17.156,17.258,17.147,17.175,600000.0
2008-05-28 13:40:00,17.222,17.222,17.067,17.215,500000.0
2008-05-28 13:41:00,17.125,17.224,17.116,17.131,400000.0
2008-05-28 13:42:00,17.138,17.197,17.102,17.106,350000.0
2008-05-28 13:43:00,17.238,17.238,17.091,17.141,750000.0
2008-05-28 13:44:00,17.133,17.26,17.133,17.144,450000.0
2008-05-28 13:45:00,17.149,17.246,17.119,17.246,350000.0
2008-05-28 13:46:00,17.196,17.256,17.128,17.212,350000.0
2008-05-28 13:47:00,17.256,17.256,17.157,17.217,400000.0
2008-05-28 13:48:00,17.26,17.26,17.193,17.234,350000.0
2008-05-28 13:49:00,17.188,17.277,17.149,17.149,350000.0
2008-05-28 13:50:00,17.162,17.245,17.115,17.126,550000.0
2008-05-28 13:51:00,17.17,17.272,17.112,17.112,350000.0
2008-05-28 13:52:00,17.221,17.243,17.15,17.15,400000.0
2008-05-28 13:53:00,17.248,17.258,17.151,17.211,400000.0
2008-05-28 13:54:00,17.177,17.258,17.117,17.243,400000.0
2008-05-28 13:55:00,17.255,17.255,17.083,17.083,350000.0
2008-05-28 13:56:00,17.139,17.195,17.054,17.15,400000.0
2008-05-28 13:57:00,17.204,17.244,17.162,17.206,450000.0
2008-05-28 13:58:00,17.112,17.2,17.094,17.137,550000.0
2008-05-28 13:59:00,17.222,17.222,17.104,17.217,350000.0
2008-05-28 14:00:00,17.222,17.234,17.132,17.14,450000.0
2008-05-28 14:01:00,17.19,17.19,17.088,17.175,400000.0
2008-05-28 14:02:00,17.113,17.243,17.113,17.144,400000.0
2008-05-28 14:03:00,17.106,17.172,17.052,17.126,350000.0
2008-05-28 14:04:00,17.126,17.155,17.023,17.135,400000.0
2008-05-28 14:05:00,17.169,17.187,17.041,17.187,400000.0
2008-05-28 14:06:00,17.108,17.185,17.082,17.082,450000.0
2008-05-28 14:07:00,17.163,17.169,17.036,17.169,350000.0
2008-05-28 14:08:00,17.089,17.185,17.061,17.171,400000.0
2008-05-28 14:09:00,17.152,17.187,17.074,17.095,400000.0
2008-05-28 14:10:00,17.108,17.189,17.055,17.169,400000.0
2008-05-28 14:11:00,17.141,17.205,17.078,17.089,500000.0
2008-05-28 14:12:00,17.044,17.11,17.044,17.078,350000.0
2008-05-28 14:13:00,17.076,17.193,17.076,17.094,450000.0
2008-05-28 14:14:00,17.083,17.158,17.083,17.101,350000.0
2008-05-28 14:15:00,17.139,17.165,17.063,17.108,350000.0
2008-05-28 14:16:00,17.159,17.19,17.067,17.168,500000.0
2008-05-28 14:17:00,17.11,17.191,17.074,17.133,400000.0
2008-05-28 14:18:00,17.088,17.132,17.06,17.077,400000.0
2008-05-28 14:19:00,17.191,17.237,17.049,17.049,700000.0
2008-05-28 14:20:00,17.093,17.127,16.986,17.07,500000.0
2008-05-28 14:21:00,17.137,17.137,17.025,17.071,400000.0
2008-05-28 14:22:00,17.115,17.123,17.001,17.123,400000.0
2008-05-28 14:23:00,17.119,17.14,17.003,17.082,450000.0
2008-05-28 14:24:00,17.122,17.151,17.038,17.13,400000.0
2008-05-28 14:25:00,17.084,17.199,17.009,17.009,350000.0
2008-05-28 14:26:00,17.135,17.195,17.027,17.116,500000.0
2008-05-28 14:27:00,17.022,17.123,16.988,17.047,550000.0
2008-05-28 14:28:00,17.159,17.159,17.036,17.076,450000.0
2008-05-28 14:29:00,17.057,17.165,17.057,17.066,550000.0
2008-05-28 14:30:00,17.113,17.141,17.0,17.141,350000.0
2008-05-28 14:31:00,17.107,17.107,16.981,16.981,400000.0
2008-05-28 14:32:00,17.009,17.065,16.909,17.003,550000.0
2008-05-28 14:33:00,17.073,17.073,16.908,16.908,650000.0
2008-05-28 14:34:00,17.022,17.025,16.935,17.024,350000.0
2008-05-28 14:35:00,16.921,17.022,16.921,17.022,350000.0
2008-05-28 14:36:00,17.07,17.07,16.969,17.027,400000.0
2008-05-28 14:37:00,17.001,17.098,16.967,17.098,400000.0
2008-05-28 14:38:00,17.087,17.091,16.916,16.988,500000.0
2008-05-28 14:39:00,17.017,17.095,16.95,17.024,500000.0
2008-05-28 14:40:00,16.984,17.125,16.984,17.125,400000.0
2008-05-28 14:41:00,17.099,17.147,17.033,17.123,350000.0
2008-05-28 14:42:00,17.121,17.126,17.057,17.07,500000.0
2008-05-28 14:43:00,17.112,17.137,16.999,17.137,350000.0
2008-05-28 14:44:00,17.043,17.208,17.043,17.178,350000.0
2008-05-28 14:45:00,17.136,17.179,17.108,17.126,400000.0
2008-05-28 14:46:00,17.214,17.214,17.095,17.129,450000.0
2008-05-28 14:47:00,17.073,17.198,17.036,17.198,550000.0
2008-05-28 14:48:00,17.186,17.212,17.133,17.133,400000.0
2008-05-28 14:49:00,17.181,17.181,17.038,17.13,400000.0
2008-05-28 14:50:00,17.241,17.246,17.147,17.187,500000.0
2008-05-28 14:51:00,17.12,17.24,17.116,17.139,400000.0
2008-05-28 14:52:00,17.2,17.283,17.14,17.184,500000.0
2008-05-28 14:53:00,17.257,17.287,17.131,17.287,450000.0
2008-05-28 14:54:00,17.291,17.321,17.187,17.197,550000.0
2008-05-28 14:55:00,17.311,17.332,17.211,17.292,400000.0
2008-05-28 14:56:00,17.27,17.31,17.26,17.287,450000.0
2008-05-28 14:57:00,17.213,17.307,17.193,17.193,400000.0
2008-05-28 14:58:00,17.261,17.299,17.21,17.277,450000.0
2008-05-28 14:59:00,17.299,17.308,17.221,17.305,350000.0
2008-05-28 15:00:00,17.206,17.313,17.15,17.292,350000.0
2008-05-28 15:01:00,17.322,17.322,17.209,17.282,450000.0
2008-05-28 15:02:00,17.292,17.327,17.213,17.296,400000.0
2008-05-28 15:03:00,17.255,17.313,17.22,17.22,500000.0
2008-05-28 15:04:00,17.255,17.279,17.191,17.191,350000.0
2008-05-28 15:05:00,17.255,17.333,17.21,17.21,550000.0
2008-05-28 15:06:00,17.276,17.28,17.178,17.179,500000.0
2008-05-28 15:07:00,17.275,17.321,17.185,17.22,500000.0
2008-05-28 15:08:00,17.272,17.31,17.183,17.218,350000.0
2008-05-28 15:09:00,17.278,17.371,17.21,17.254,450000.0
2008-05-28 15:10:00,17.23,17.379,17.23,17.269,500000.0
2008-05-28 15:11:00,17.242,17.32,17.177,17.195,400000.0
2008-05-28 15:12:00,17.318,17.364,17.237,17.25,500000.0
2008-05-28 15:13:00,17.245,17.291,17.245,17.28,350000.0
2008-05-28 15:14:00,17.352,17.375,17.218,17.332,400000.0
2008-05-28 15:15:00,17.334,17.355,17.286,17.292,350000.0
2008-05-28 15:16:00,17.332,17.373,17.297,17.324,500000.0
2008-05-28 15:17:00,17.285,17.332,17.246,17.255,550000.0
2008-05-28 15:18:00,17.293,17.37,17.213,17.37,400000.0
2008-05-28 15:19:00,17.285,17.359,17.217,17.359,350000.0
2008-05-28 15:20:00,17.235,17.362,17.229,17.229,550000.0
2008-05-28 15:21:00,17.242,17.339,17.242,17.27,350000.0
2008-05-28 15:22:00,17.353,17.356,17.287,17.318,400000.0
2008-05-28 15:23:00,17.297,17.297,17.221,17.284,350000.0
2008-05-28 15:24:00,17.268,17.344,17.142,17.344,500000.0
2008-05-28 15:25:00,17.26,17.318,17.235,17.31,350000.0
2008-05-28 15:26:00,17.308,17.349,17.227,17.227,550000.0
2008-05-28 15:27:00,17.286,17.297,17.201,17.251,400000.0
2008-05-28 15:28:00,17.285,17.315,17.181,17.181,450000.0
2008-05-28 15:29:00,17.262,17.323,17.161,17.214,500000.0
2008-05-28 15:30:00,17.198,17.313,17.198,17.234,350000.0
2008-05-28 15:31:00,17.179,17.286,17.179,17.194,550000.0
2008-05-28 15:32:00,17.275,17.319,17.152,17.232,350000.0
2008-05-28 15:33:00,17.148,17.297,17.148,17.259,350000.0
2008-05-28 15:34:00,17.287,17.289,17.192,17.213,350000.0
2008-05-28 15:35:00,17.272,17.305,17.199,17.259,600000.0
2008-05-28 15:36:00,17.288,17.318,17.196,17.267,550000.0
2008-05-28 15:37:00,17.272,17.333,17.22,17.271,550000.0
2008-05-28 15:38:00,17.28,17.312,17.218,17.312,350000.0
2008-05-28 15:39:00,17.205,17.368,17.196,17.214,550000.0
2008-05-28 15:40:00,17.229,17.305,17.186,17.243,450000.0
2008-05-28 15:41:00,17.327,17.33,17.234,17.313,450000.0
2008-05-28 15:42:00,17.317,17.345,17.17,17.215,450000.0
2008-05-28 15:43:00,17.24,17.368,17.24,17.27,350000.0
2008-05-28 15:44:00,17.236,17.365,17.236,17.314,450000.0
2008-05-28 15:45:00,17.359,17.359,17.234,17.312,350000.0
2008-05-28 15:46:00,17.362,17.37,17.233,17.337,500000.0
2008-05-28 15:47:00,17.242,17.355,17.22,17.22,350000.0
2008-05-28 15:48:00,17.248,17.375,17.248,17.278,550000.0
2008-05-28 15:49:00,17.313,17.376,17.276,17.349,400000.0
2008-05-28 15:50:00,17.306,17.369,17.269,17.285,350000.0
2008-05-28 15:51:00,17.388,17.388,17.267,17.385,450000.0
2008-05-28 15:52:00,17.354,17.366,17.263,17.304,450000.0
2008-05-28 15:53:00,17.307,17.421,17.302,17.302,450000.0
2008-05-28 15:54:00,17.317,17.433,17.317,17.414,350000.0
2008-05-28 15:55:00,17.327,17.398,17.308,17.334,400000.0
2008-05-28 15:56:00,17.352,17.403,17.3,17.338,550000.0
2008-05-28 15:57:00,17.387,17.451,17.382,17.441,350000.0
2008-05-28 15:58:00,17.336,17.462,17.336,17.412,750000.0
2008-05-28 15:59:00,17.476,17.476,17.375,17.457,550000.0
2008-05-28 16:00:00,17.381,17.472,17.321,17.463,450000.0
2008-05-28 16:01:00,17.53,17.53,17.388,17.415,350000.0
2008-05-28 16:02:00,17.509,17.514,17.4,17.48,550000.0
2008-05-28 16:03:00,17.448,17.525,17.442,17.462,350000.0
2008-05-28 16:04:00,17.514,17.527,17.386,17.466,350000.0
2008-05-28 16:05:00,17.405,17.484,17.331,17.484,400000.0
2008-05-28 16:06:00,17.506,17.506,17.366,17.476,500000.0
2008-05-28 16:07:00,17.483,17.501,17.361,17.361,500000.0
2008-05-28 16:08:00,17.475,17.547,17.421,17.449,550000.0
2008-05-28 16:09:00,17.535,17.535,17.431,17.483,350000.0
2008-05-28 16:10:00,17.495,17.54,17.39,17.488,350000.0
2008-05-28 16:11:00,17.502,17.518,17.408,17.467,400000.0
2008-05-28 16:12:00,17.484,17.54,17.404,17.443,550000.0
2008-05-28 16:13:00,17.431,17.543,17.398,17.491,400000.0
2008-05-28 16:14:00,17.439,17.538,17.43,17.5,400000.0
2008-05-28 16:15:00,17.416,17.485,17.381,17.381,500000.0
2008-05-28 16:16:00,17.492,17.497,17.402,17.497,350000.0
2008-05-28 16:17:00,17.39,17.466,17.359,17.437,450000.0
2008-05-28 16:18:00,17.459,17.506,17.433,17.433,350000.0
2008-05-28 16:19:00,17.399,17.513,17.399,17.45,550000.0
2008-05-28 16:20:00,17.446,17.53,17.417,17.484,350000.0
2008-05-28 16:21:00,17.455,17.608,17.427,17.456,500000.0
2008-05-28 16:22:00,17.455,17.559,17.455,17.456,500000.0
2008-05-28 16:23:00,17.438,17.579,17.415,17.529,550000.0
2008-05-28 16:24:00,17.514,17.589,17.485,17.485,350000.0
2008-05-28 16:25:00,17.594,17.594,17.453,17.518,450000.0
2008-05-28 16:26:00,17.478,17.582,17.465,17.465,500000.0
2008-05-28 16:27:00,17.543,17.626,17.468,17.5,550000.0
2008-05-28 16:28:00,17.477,17.54,17.413,17.485,500000.0
2008-05-28 16:29:00,17.442,17.526,17.396,17.473,450000.0
2008-05-28 16:30:00,17.523,17.523,17.405,17.405,500000.0
2008-05-28 16:31:00,17.466,17.468,17.372,17.385,350000.0
2008-05-28 16:32:00,17.493,17.515,17.398,17.398,500000.0
2008-05-28 16:33:00,17.494,17.494,17.368,17.423,400000.0
2008-05-28 16:34:00,17.492,17.492,17.354,17.362,400000.0
2008-05-28 16:35:00,17.389,17.505,17.389,17.4,450000.0
2008-05-28 16:36:00,17.398,17.52,17.385,17.438,500000.0
2008-05-28 16:37:00,17.405,17.521,17.405,17.459,350000.0
2008-05-28 16:38:00,17.472,17.472,17.377,17.426,350000.0
2008-05-28 16:39:00,17.359,17.495,17.359,17.426,400000.0
2008-05-28 16:40:00,17.482,17.482,17.315,17.357,550000.0
2008-05-28 16:41:00,17.465,17.471,17.345,17.357,550000.0
2008-05-28 16:42:00,17.419,17.438,17.318,17.318,500000.0
2008-05-28 16:43:00,17.362,17.495,17.362,17.384,350000.0
2008-05-28 16:44:00,17.335,17.453,17.335,17.353,350000.0
2008-05-28 16:45:00,17.4,17.471,17.353,17.353,550000.0
2008-05-28 16:46:00,17.48,17.519,17.37,17.433,500000.0
2008-05-28 16:47:00,17.481,17.481,17.325,17.38,500000.0
2008-05-28 16:48:00,17.449,17.475,17.349,17.449,350000.0
2008-05-28 16:49:00,17.356,17.516,17.356,17.412,400000.0
2008-05-28 16:50:00,17.453,17.467,17.346,17.467,500000.0
2008-05-28 16:51:00,17.422,17.505,17.415,17.475,400000.0
2008-05-28 16:52:00,17.44,17.514,17.418,17.482,400000.0
2008-05-28 16:53:00,17.424,17.494,17.365,17.432,550000.0
2008-05-28 16:54:00,17.399,17.511,17.369,17.504,550000.0
2008-05-28 16:55:00,17.459,17.459,17.362,17.454,600000.0
2008-05-28 16:56:00,17.476,17.496,17.371,17.383,550000.0
2008-05-28 16:57:00,17.436,17.462,17.315,17.347,350000.0
2008-05-28 16:58:00,17.325,17.458,17.3,17.381,550000.0
2008-05-28 16:59:00,17.322,17.445,17.322,17.345,350000.0
2008-05-28 17:00:00,17.255,17.395,17.255,17.386,450000.0
2008-05-28 17:01:00,17.415,17.426,17.323,17.421,350000.0
2008-05-28 17:02:00,17.375,17.416,17.279,17.296,350000.0
2008-05-28 17:03:00,17.421,17.441,17.379,17.394,450000.0
2008-05-28 17:04:00,17.377,17.462,17.377,17.417,400000.0
2008-05-28 17:05:00,17.357,17.418,17.326,17.417,550000.0
2008-05-28 17:06:00,17.338,17.433,17.323,17.323,350000.0
2008-05-28 17:07:00,17.334,17.477,17.308,17.456,350000.0
2008-05-28 17:08:00,17.407,17.44,17.318,17.398,550000.0
2008-05-28 17:09:00,17.325,17.405,17.313,17.385,450000.0
2008-05-28 17:10:00,17.403,17.414,17.32,17.383,500000.0
2008-05-28 17:11:00,17.399,17.427,17.313,17.403,450000.0
2008-05-28 17:12:00,17.327,17.406,17.28,17.353,450000.0
2008-05-28 17:13:00,17.35,17.422,17.326,17.337,550000.0
2008-05-28 17:14:00,17.407,17.456,17.324,17.328,350000.0
2008-05-28 17:15:00,17.416,17.451,17.406,17.451,350000.0
2008-05-28 17:16:00,17.421,17.459,17.333,17.43,550000.0
2008-05-28 17:17:00,17.401,17.459,17.345,17.446,550000.0
2008-05-28 17:18:00,17.4,17.448,17.331,17.448,350000.0
2008-05-28 17:19:00,17.36,17.473,17.323,17.37,400000.0
2008-05-28 17:20:00,17.347,17.455,17.347,17.389,550000.0
2008-05-28 17:21:00,17.387,17.475,17.349,17.349,400000.0
2008-05-28 17:22:00,17.413,17.442,17.327,17.39,550000.0
2008-05-28 17:23:00,17.415,17.415,17.248,17.289,450000.0
2008-05-28 17:24:00,17.447,17.452,17.35,17.429,350000.0
2008-05-28 17:25:00,17.363,17.452,17.313,17.451,700000.0
2008-05-28 17:26:00,17.42,17.434,17.312,17.429,550000.0
2008-05-28 17:27:00,17.404,17.456,17.35,17.427,550000.0
2008-05-28 17:28:00,17.434,17.462,17.347,17.357,450000.0
2008-05-28 17:29:00,17.376,17.442,17.376,17.39,350000.0
2008-05-28 17:30:00,17.431,17.461,17.318,17.417,500000.0
2008-05-28 17:31:00,17.333,17.493,17.333,17.401,500000.0
2008-05-28 17:32:00,17.456,17.5,17.4,17.482,450000.0
2008-05-28 17:33:00,17.362,17.468,17.361,17.402,350000.0
2008-05-28 17:34:00,17.448,17.461,17.333,17.456,550000.0
2008-05-28 17:35:00,17.41,17.433,17.303,17.311,550000.0
2008-05-28 17:36:00,17.433,17.456,17.34,17.429,550000.0
2008-05-28 17:37:00,17.405,17.418,17.323,17.409,400000.0
2008-05-28 17:38:00,17.459,17.459,17.324,17.431,500000.0
2008-05-28 17:39:00,17.316,17.397,17.316,17.359,550000.0
2008-05-28 17:40:00,17.472,17.499,17.349,17.486,450000.0
2008-05-28 17:41:00,17.431,17.462,17.338,17.379,550000.0
2008-05-28 17:42:00,17.37,17.453,17.356,17.374,350000.0
2008-05-28 17:43:00,17.461,17.461,17.307,17.43,500000.0
2008-05-28 17:44:00,17.43,17.465,17.318,17.349,500000.0
2008-05-28 17:45:00,17.465,17.468,17.401,17.401,400000.0
2008-05-28 17:46:00,17.451,17.451,17.276,17.344,750000.0
2008-05-28 17:47:00,17.46,17.463,17.315,17.354,500000.0
2008-05-28 17:48:00,17.372,17.429,17.321,17.429,400000.0
2008-05-28 17:49:00,17.437,17.468,17.332,17.358,600000.0
2008-05-28 17:50:00,17.451,17.465,17.346,17.376,600000.0
2008-05-28 17:51:00,17.328,17.441,17.314,17.441,500000.0
2008-05-28 17:52:00,17.454,17.454,17.297,17.349,350000.0
2008-05-28 17:53:00,17.329,17.462,17.293,17.293,700000.0
2008-05-28 17:54:00,17.397,17.431,17.301,17.392,450000.0
2008-05-28 17:55:00,17.396,17.418,17.295,17.32,350000.0
2008-05-28 17:56:00,17.29,17.386,17.27,17.376,550000.0
2008-05-28 17:57:00,17.373,17.41,17.288,17.402,400000.0
2008-05-28 17:58:00,17.289,17.43,17.289,17.43,350000.0
2008-05-28 17:59:00,17.35,17.454,17.293,17.327,600000.0
2008-05-28 18:00:00,17.345,17.435,17.281,17.435,650000.0
2008-05-28 18:01:00,17.343,17.425,17.335,17.335,400000.0
2008-05-28 18:02:00,17.321,17.44,17.316,17.316,400000.0
2008-05-28 18:03:00,17.256,17.404,17.256,17.303,550000.0
2008-05-28 18:04:00,17.359,17.427,17.336,17.336,350000.0
2008-05-28 18:05:00,17.347,17.419,17.281,17.377,450000.0
2008-05-28 18:06:00,17.429,17.438,17.313,17.438,400000.0
2008-05-28 18:07:00,17.432,17.432,17.314,17.327,350000.0
2008-05-28 18:08:00,17.368,17.423,17.321,17.321,350000.0
2008-05-28 18:09:00,17.447,17.45,17.342,17.408,450000.0
2008-05-28 18:10:00,17.36,17.461,17.36,17.443,350000.0
2008-05-28 18:11:00,17.449,17.458,17.314,17.458,450000.0
2008-05-28 18:12:00,17.344,17.389,17.298,17.359,400000.0
2008-05-28 18:13:00,17.435,17.435,17.321,17.376,350000.0
2008-05-28 18:14:00,17.42,17.448,17.316,17.412,650000.0
2008-05-28 18:15:00,17.425,17.434,17.317,17.434,400000.0
2008-05-28 18:16:00,17.377,17.413,17.33,17.34,400000.0
2008-05-28 18:17:00,17.355,17.472,17.347,17.347,350000.0
2008-05-28 18:18:00,17.453,17.453,17.324,17.401,350000.0
2008-05-28 18:19:00,17.296,17.398,17.288,17.391,400000.0
2008-05-28 18:20:00,17.437,17.467,17.341,17.417,400000.0
2008-05-28 18:21:00,17.409,17.447,17.362,17.447,400000.0
2008-05-28 18:22:00,17.451,17.497,17.356,17.477,450000.0
2008-05-28 18:23:00,17.395,17.418,17.363,17.388,550000.0
2008-05-28 18:24:00,17.369,17.443,17.329,17.329,550000.0
2008-05-28 18:25:00,17.308,17.458,17.308,17.384,350000.0
2008-05-28 18:26:00,17.416,17.416,17.302,17.314,250000.0
2008-05-28 18:27:00,17.386,17.437,17.333,17.333,350000.0
2008-05-28 18:28:00,17.329,17.451,17.324,17.353,450000.0
2008-05-28 18:29:00,17.374,17.477,17.356,17.393,700000.0
2008-05-28 18:30:00,17.458,17.458,17.316,17.44,400000.0
2008-05-28 18:31:00,17.451,17.484,17.376,17.422,450000.0
2008-05-28 18:32:00,17.445,17.454,17.36,17.406,350000.0
2008-05-28 18:33:00,17.476,17.505,17.375,17.505,350000.0
2008-05-28 18:34:00,17.442,17.47,17.341,17.341,550000.0
2008-05-28 18:35:00,17.463,17.522,17.391,17.5,550000.0
2008-05-28 18:36:00,17.437,17.508,17.387,17.387,600000.0
2008-05-28 18:37:00,17.45,17.513,17.403,17.478,600000.0
2008-05-28 18:38:00,17.501,17.509,17.393,17.425,500000.0
2008-05-28 18:39:00,17.417,17.48,17.378,17.378,500000.0
2008-05-28 18:40:00,17.461,17.469,17.364,17.469,350000.0
2008-05-28 18:41:00,17.364,17.471,17.329,17.471,400000.0
2008-05-28 18:42:00,17.481,17.481,17.357,17.357,400000.0
2008-05-28 18:43:00,17.364,17.471,17.363,17.471,450000.0
2008-05-28 18:44:00,17.35,17.447,17.311,17.388,500000.0
2008-05-28 18:45:00,17.42,17.42,17.284,17.375,350000.0
2008-05-28 18:46:00,17.4,17.412,17.285,17.374,350000.0
2008-05-28 18:47:00,17.436,17.44,17.288,17.405,450000.0
2008-05-28 18:48:00,17.329,17.428,17.308,17.355,350000.0
2008-05-28 18:49:00,17.381,17.439,17.29,17.377,450000.0
2008-05-28 18:50:00,17.436,17.436,17.309,17.411,950000.0
2008-05-28 18:51:00,17.335,17.437,17.327,17.384,500000.0
2008-05-28 18:52:00,17.332,17.371,17.332,17.371,350000.0
2008-05-28 18:53:00,17.414,17.414,17.287,17.29,550000.0
2008-05-28 18:54:00,17.428,17.428,17.278,17.385,350000.0
2008-05-28 18:55:00,17.333,17.396,17.29,17.396,350000.0
2008-05-28 18:56:00,17.393,17.409,17.286,17.324,400000.0
2008-05-28 18:57:00,17.267,17.384,17.267,17.384,500000.0
2008-05-28 18:58:00,17.366,17.427,17.338,17.368,400000.0
2008-05-28 18:59:00,17.374,17.439,17.332,17.339,600000.0
2008-05-28 19:00:00,17.356,17.41,17.349,17.41,350000.0
2008-05-28 19:01:00,17.351,17.388,17.318,17.382,550000.0
2008-05-28 19:02:00,17.327,17.401,17.265,17.28,550000.0
2008-05-28 19:03:00,17.417,17.419,17.308,17.356,450000.0
2008-05-28 19:04:00,17.31,17.378,17.273,17.287,450000.0
2008-05-28 19:05:00,17.411,17.411,17.3,17.368,450000.0
2008-05-28 19:06:00,17.352,17.379,17.271,17.3,400000.0
2008-05-28 19:07:00,17.384,17.384,17.242,17.373,350000.0
2008-05-28 19:08:00,17.302,17.345,17.302,17.32,350000.0
2008-05-28 19:09:00,17.324,17.324,17.181,17.3,500000.0
2008-05-28 19:10:00,17.313,17.374,17.23,17.289,450000.0
2008-05-28 19:11:00,17.367,17.371,17.285,17.371,550000.0
2008-05-28 19:12:00,17.377,17.377,17.235,17.25,350000.0
2008-05-28 19:13:00,17.304,17.403,17.276,17.375,600000.0
2008-05-28 19:14:00,17.387,17.426,17.305,17.305,400000.0
2008-05-28 19:15:00,17.313,17.415,17.313,17.394,350000.0
2008-05-28 19:16:00,17.337,17.387,17.276,17.309,550000.0
2008-05-28 19:17:00,17.292,17.413,17.281,17.374,550000.0
2008-05-28 19:18:00,17.383,17.383,17.275,17.319,350000.0
2008-05-28 19:19:00,17.271,17.334,17.204,17.331,650000.0
2008-05-28 19:20:00,17.278,17.33,17.254,17.33,550000.0
2008-05-28 19:21:00,17.316,17.342,17.188,17.323,400000.0
2008-05-28 19:22:00,17.353,17.367,17.252,17.367,500000.0
2008-05-28 19:23:00,17.361,17.381,17.221,17.237,450000.0
2008-05-28 19:24:00,17.293,17.338,17.196,17.338,550000.0
2008-05-28 19:25:00,17.362,17.371,17.226,17.371,400000.0
2008-05-28 19:26:00,17.348,17.35,17.217,17.35,400000.0
2008-05-28 19:27:00,17.336,17.357,17.235,17.355,450000.0
2008-05-28 19:28:00,17.357,17.357,17.244,17.252,400000.0
2008-05-28 19:29:00,17.237,17.31,17.198,17.204,350000.0
2008-05-28 19:30:00,17.384,17.388,17.263,17.283,400000.0
2008-05-28 19:31:00,17.336,17.357,17.226,17.357,500000.0
2008-05-28 19:32:00,17.285,17.399,17.253,17.276,400000.0
2008-05-28 19:33:00,17.307,17.384,17.266,17.352,400000.0
2008-05-28 19:34:00,17.322,17.401,17.275,17.28,650000.0
2008-05-28 19:35:00,17.249,17.34,17.2,17.28,550000.0
2008-05-28 19:36:00,17.346,17.386,17.299,17.383,400000.0
2008-05-28 19:37:00,17.352,17.354,17.248,17.288,500000.0
2008-05-28 19:38:00,17.291,17.358,17.245,17.351,400000.0
2008-05-28 19:39:00,17.375,17.375,17.257,17.342,400000.0
2008-05-28 19:40:00,17.373,17.382,17.304,17.307,400000.0
2008-05-28 19:41:00,17.313,17.359,17.274,17.308,350000.0
2008-05-28 19:43:00,17.267,17.354,17.256,17.273,500000.0
2008-05-28 19:44:00,17.355,17.42,17.283,17.388,350000.0
2008-05-28 19:45:00,17.325,17.42,17.293,17.36,550000.0
2008-05-28 19:46:00,17.391,17.391,17.274,17.339,550000.0
2008-05-28 19:47:00,17.375,17.428,17.298,17.298,400000.0
2008-05-28 19:48:00,17.361,17.39,17.284,17.366,350000.0
2008-05-28 19:49:00,17.395,17.416,17.33,17.334,350000.0
2008-05-28 19:50:00,17.396,17.401,17.283,17.401,450000.0
2008-05-28 19:51:00,17.328,17.366,17.254,17.254,350000.0
2008-05-28 19:52:00,17.28,17.366,17.252,17.335,450000.0
2008-05-28 19:53:00,17.35,17.417,17.302,17.399,400000.0
2008-05-28 19:54:00,17.36,17.384,17.256,17.256,400000.0
2008-05-28 19:55:00,17.344,17.448,17.304,17.304,450000.0
2008-05-28 19:56:00,17.318,17.415,17.293,17.344,550000.0
2008-05-28 19:57:00,17.271,17.407,17.271,17.297,350000.0
2008-05-28 19:58:00,17.369,17.406,17.277,17.3,400000.0
2008-05-28 19:59:00,17.387,17.401,17.27,17.372,350000.0
2008-05-28 20:00:00,17.308,17.452,17.308,17.402,350000.0
2008-05-28 20:01:00,17.379,17.404,17.29,17.404,350000.0
2008-05-28 20:02:00,17.33,17.37,17.257,17.285,350000.0
2008-05-28 20:03:00,17.323,17.426,17.281,17.316,500000.0
2008-05-28 20:04:00,17.373,17.4,17.317,17.39,400000.0
2008-05-28 20:05:00,17.324,17.384,17.324,17.345,200000.0
2008-05-28 20:06:00,17.373,17.407,17.309,17.355,500000.0
2008-05-28 20:07:00,17.312,17.377,17.286,17.312,400000.0
2008-05-28 20:08:00,17.38,17.38,17.235,17.35,450000.0
2008-05-28 20:09:00,17.285,17.399,17.275,17.348,900000.0
2008-05-28 20:10:00,17.35,17.404,17.296,17.386,450000.0
2008-05-28 20:11:00,17.283,17.349,17.224,17.224,800000.0
2008-05-28 20:12:00,17.307,17.367,17.258,17.258,250000.0
2008-05-28 20:13:00,17.335,17.362,17.247,17.271,500000.0
2008-05-28 20:14:00,17.276,17.413,17.273,17.273,400000.0
2008-05-28 20:15:00,17.308,17.31,17.206,17.28,500000.0
2008-05-28 20:16:00,17.347,17.347,17.245,17.282,400000.0
2008-05-28 20:17:00,17.264,17.338,17.264,17.301,350000.0
2008-05-28 20:18:00,17.335,17.383,17.252,17.338,450000.0
2008-05-28 20:19:00,17.262,17.329,17.228,17.269,350000.0
2008-05-28 20:20:00,17.283,17.351,17.196,17.351,400000.0
2008-05-28 20:21:00,17.29,17.354,17.25,17.254,350000.0
2008-05-28 20:22:00,17.264,17.346,17.247,17.303,350000.0
2008-05-28 20:23:00,17.236,17.309,17.192,17.306,400000.0
2008-05-28 20:24:00,17.299,17.351,17.255,17.351,400000.0
2008-05-28 20:25:00,17.246,17.313,17.224,17.304,350000.0
2008-05-28 20:26:00,17.333,17.333,17.226,17.248,400000.0
2008-05-28 20:27:00,17.328,17.345,17.252,17.255,400000.0
2008-05-28 20:28:00,17.313,17.351,17.262,17.328,400000.0
2008-05-28 20:29:00,17.329,17.375,17.262,17.326,500000.0
2008-05-28 20:30:00,17.276,17.349,17.252,17.272,400000.0
2008-05-28 20:31:00,17.333,17.348,17.233,17.311,250000.0
2008-05-28 20:32:00,17.274,17.361,17.249,17.271,350000.0
2008-05-28 20:34:00,17.222,17.346,17.221,17.346,400000.0
2008-05-28 20:35:00,17.277,17.389,17.236,17.355,400000.0
2008-05-28 20:37:00,17.35,17.361,17.258,17.361,500000.0
2008-05-28 20:40:00,17.351,17.353,17.217,17.325,500000.0
2008-05-28 20:42:00,17.307,17.356,17.266,17.332,300000.0
2008-05-28 20:44:00,17.272,17.345,17.236,17.236,350000.0
2008-05-28 20:45:00,17.336,17.349,17.236,17.333,450000.0
2008-05-28 20:46:00,17.278,17.356,17.278,17.345,400000.0
2008-05-28 20:48:00,17.273,17.373,17.218,17.277,400000.0
2008-05-28 20:50:00,17.311,17.344,17.268,17.344,400000.0
2008-05-28 20:51:00,17.258,17.361,17.224,17.224,400000.0
2008-05-28 20:52:00,17.364,17.364,17.223,17.326,350000.0
2008-05-28 20:53:00,17.358,17.359,17.284,17.359,350000.0
2008-05-28 20:54:00,17.245,17.351,17.245,17.351,100000.0
2008-05-28 20:56:00,17.237,17.373,17.237,17.373,500000.0
2008-05-28 20:58:00,17.323,17.369,17.227,17.361,400000.0
2008-05-28 21:00:00,17.313,17.332,17.246,17.246,350000.0
2008-05-28 21:01:00,17.255,17.267,17.255,17.256,150000.0
2008-05-28 21:03:00,17.361,17.361,17.219,17.269,350000.0
2008-05-28 21:04:00,17.218,17.332,17.218,17.255,500000.0
2008-05-28 21:07:00,17.351,17.382,17.224,17.337,450000.0
2008-05-28 21:08:00,17.321,17.373,17.268,17.268,300000.0
2008-05-28 21:09:00,17.379,17.379,17.245,17.359,400000.0
2008-05-28 21:10:00,17.274,17.358,17.274,17.279,350000.0
2008-05-28 21:11:00,17.354,17.354,17.186,17.201,400000.0
2008-05-28 21:12:00,17.316,17.387,17.252,17.387,300000.0
2008-05-28 21:13:00,17.371,17.374,17.246,17.374,350000.0
2008-05-28 21:14:00,17.323,17.346,17.226,17.324,450000.0
2008-05-28 21:15:00,17.334,17.334,17.217,17.229,150000.0
2008-05-28 21:17:00,17.291,17.374,17.254,17.289,550000.0
2008-05-28 21:18:00,17.364,17.364,17.211,17.299,400000.0
2008-05-28 21:19:00,17.288,17.361,17.241,17.346,450000.0
2008-05-28 21:20:00,17.353,17.353,17.234,17.234,450000.0
2008-05-28 21:21:00,17.341,17.376,17.267,17.3,400000.0
2008-05-28 21:22:00,17.251,17.281,17.251,17.281,100000.0
2008-05-28 21:23:00,17.348,17.353,17.261,17.261,250000.0
2008-05-28 21:24:00,17.266,17.266,17.266,17.266,50000.0
2008-05-28 21:26:00,17.306,17.383,17.276,17.306,400000.0
2008-05-28 21:27:00,17.309,17.388,17.309,17.348,400000.0
2008-05-28 21:28:00,17.354,17.354,17.227,17.227,350000.0
2008-05-28 21:29:00,17.364,17.364,17.212,17.318,650000.0
2008-05-28 21:30:00,17.355,17.355,17.248,17.248,250000.0
2008-05-28 21:31:00,17.256,17.348,17.256,17.348,100000.0
2008-05-28 21:33:00,17.287,17.329,17.287,17.329,100000.0
2008-05-28 21:34:00,17.312,17.354,17.312,17.354,150000.0
2008-05-28 21:36:00,17.382,17.398,17.345,17.357,400000.0
2008-05-28 21:37:00,17.351,17.351,17.269,17.269,150000.0
2008-05-28 21:39:00,17.343,17.343,17.332,17.332,100000.0
2008-05-28 21:40:00,17.336,17.364,17.239,17.364,500000.0
2008-05-28 21:42:00,17.341,17.371,17.24,17.339,550000.0
2008-05-28 21:44:00,17.372,17.372,17.246,17.311,150000.0
2008-05-28 21:45:00,17.34,17.366,17.282,17.322,350000.0
2008-05-28 21:48:00,17.362,17.362,17.336,17.336,100000.0
2008-05-28 21:49:00,17.287,17.417,17.283,17.352,450000.0
2008-05-28 21:50:00,17.31,17.346,17.238,17.329,500000.0
2008-05-28 21:52:00,17.369,17.369,17.357,17.357,100000.0
2008-05-28 21:53:00,17.344,17.392,17.344,17.362,150000.0
2008-05-28 21:54:00,17.362,17.404,17.32,17.382,350000.0
2008-05-28 21:55:00,17.253,17.257,17.253,17.257,100000.0
2008-05-28 21:56:00,17.356,17.357,17.277,17.277,150000.0
2008-05-28 21:57:00,17.382,17.411,17.319,17.411,200000.0
2008-05-28 21:58:00,17.371,17.383,17.297,17.355,400000.0
2008-05-28 21:59:00,17.364,17.421,17.283,17.352,400000.0
2008-05-28 22:00:00,17.405,17.405,17.258,17.389,650000.0
2008-05-28 22:01:00,17.281,17.364,17.256,17.364,250000.0
2008-05-28 22:02:00,17.356,17.412,17.321,17.379,400000.0
2008-05-28 22:04:00,17.383,17.386,17.383,17.386,100000.0
2008-05-28 22:05:00,17.376,17.381,17.376,17.381,100000.0
2008-05-28 22:06:00,17.409,17.414,17.364,17.381,400000.0
2008-05-28 22:09:00,17.33,17.408,17.277,17.277,350000.0
2008-05-28 22:10:00,17.319,17.387,17.287,17.351,900000.0
2008-05-28 22:12:00,17.378,17.378,17.32,17.341,400000.0
2008-05-28 22:14:00,17.336,17.392,17.269,17.359,450000.0
2008-05-28 22:15:00,17.359,17.359,17.359,17.359,50000.0
2008-05-28 22:16:00,17.25,17.386,17.25,17.313,200000.0
2008-05-28 22:17:00,17.256,17.367,17.256,17.367,100000.0
2008-05-28 22:18:00,17.315,17.387,17.248,17.317,350000.0
2008-05-28 22:20:00,17.258,17.403,17.258,17.329,150000.0
2008-05-28 22:21:00,17.331,17.44,17.269,17.387,400000.0
2008-05-28 22:22:00,17.346,17.402,17.327,17.369,350000.0
2008-05-28 22:23:00,17.292,17.292,17.288,17.288,100000.0
2008-05-28 22:24:00,17.267,17.428,17.267,17.316,450000.0
2008-05-28 22:25:00,17.35,17.374,17.295,17.374,150000.0
2008-05-28 22:26:00,17.376,17.379,17.305,17.36,200000.0
2008-05-28 22:27:00,17.361,17.384,17.361,17.384,100000.0
2008-05-28 22:28:00,17.355,17.355,17.254,17.254,150000.0
2008-05-28 22:29:00,17.295,17.376,17.284,17.376,250000.0
2008-05-28 22:30:00,17.31,17.38,17.265,17.317,650000.0
2008-05-28 22:31:00,17.365,17.365,17.299,17.299,100000.0
2008-05-28 22:32:00,17.311,17.311,17.271,17.271,100000.0
2008-05-28 22:33:00,17.316,17.373,17.297,17.339,450000.0
2008-05-28 22:36:00,17.374,17.379,17.329,17.346,400000.0
2008-05-28 22:39:00,17.304,17.386,17.243,17.243,200000.0
2008-05-28 22:40:00,17.247,17.383,17.247,17.353,300000.0
2008-05-28 22:43:00,17.334,17.392,17.304,17.344,350000.0
2008-05-28 22:50:00,17.374,17.379,17.329,17.346,400000.0
2008-05-28 22:55:00,17.308,17.394,17.25,17.25,550000.0
2008-05-28 22:56:00,17.394,17.398,17.271,17.353,550000.0
2008-05-28 22:57:00,17.303,17.359,17.236,17.359,400000.0
2008-05-28 22:58:00,17.254,17.371,17.254,17.371,150000.0
2008-05-28 22:59:00,17.313,17.366,17.293,17.333,350000.0
2008-05-28 23:00:00,17.246,17.246,17.246,17.246,50000.0
2008-05-28 23:05:00,17.251,17.356,17.22,17.356,450000.0
2008-05-28 23:07:00,17.266,17.315,17.266,17.315,100000.0
2008-05-28 23:10:00,17.374,17.379,17.329,17.346,400000.0
2008-05-28 23:12:00,17.337,17.337,17.27,17.27,150000.0
2008-05-28 23:13:00,17.331,17.331,17.261,17.296,300000.0
2008-05-28 23:14:00,17.331,17.37,17.276,17.348,850000.0
2008-05-28 23:15:00,17.426,17.426,17.367,17.367,100000.0
2008-05-28 23:17:00,17.27,17.351,17.254,17.321,350000.0
2008-05-28 23:20:00,17.304,17.349,17.236,17.278,500000.0
2008-05-28 23:25:00,17.307,17.324,17.156,17.156,400000.0
2008-05-28 23:28:00,17.332,17.332,17.303,17.303,100000.0
2008-05-28 23:30:00,17.379,17.379,17.315,17.322,400000.0
2008-05-28 23:39:00,17.269,17.269,17.269,17.269,50000.0
2008-05-28 23:40:00,17.268,17.334,17.268,17.268,200000.0
2008-05-28 23:46:00,17.35,17.364,17.318,17.329,400000.0
2008-05-28 23:47:00,17.336,17.336,17.258,17.258,150000.0
2008-05-28 23:50:00,17.344,17.349,17.299,17.316,400000.0
2008-05-29 00:00:00,17.28,17.386,17.251,17.251,350000.0
2008-05-29 00:01:00,17.377,17.378,17.272,17.285,200000.0
2008-05-29 00:02:00,17.347,17.4,17.347,17.352,600000.0
2008-05-29 00:04:00,17.401,17.419,17.338,17.394,350000.0
2008-05-29 00:05:00,17.334,17.368,17.258,17.258,200000.0
2008-05-29 00:06:00,17.414,17.414,17.286,17.346,250000.0
2008-05-29 00:09:00,17.376,17.376,17.283,17.349,500000.0
2008-05-29 00:10:00,17.294,17.37,17.255,17.356,600000.0
2008-05-29 00:11:00,17.353,17.381,17.246,17.286,300000.0
2008-05-29 00:12:00,17.327,17.366,17.327,17.366,150000.0
2008-05-29 00:13:00,17.304,17.304,17.304,17.304,50000.0
2008-05-29 00:14:00,17.357,17.357,17.273,17.309,350000.0
2008-05-29 00:15:00,17.286,17.348,17.275,17.325,350000.0
2008-05-29 00:18:00,17.296,17.296,17.296,17.296,100000.0
2008-05-29 00:19:00,17.301,17.36,17.282,17.36,350000.0
2008-05-29 00:20:00,17.318,17.344,17.318,17.344,200000.0
2008-05-29 00:23:00,17.399,17.399,17.345,17.369,400000.0
2008-05-29 00:25:00,17.337,17.371,17.337,17.371,100000.0
2008-05-29 00:30:00,17.284,17.374,17.284,17.313,350000.0
2008-05-29 00:34:00,17.358,17.358,17.301,17.325,400000.0
2008-05-29 00:40:00,17.347,17.439,17.262,17.294,1250000.0
2008-05-29 00:43:00,17.357,17.42,17.32,17.352,350000.0
2008-05-29 00:44:00,17.314,17.314,17.314,17.314,50000.0
2008-05-29 00:46:00,17.302,17.323,17.302,17.323,100000.0
2008-05-29 00:47:00,17.285,17.333,17.256,17.322,350000.0
2008-05-29 00:50:00,17.372,17.372,17.372,17.372,50000.0
2008-05-29 00:51:00,17.316,17.372,17.297,17.339,350000.0
2008-05-29 00:57:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 01:00:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 01:01:00,17.337,17.369,17.258,17.344,300000.0
2008-05-29 01:10:00,17.344,17.366,17.23,17.341,700000.0
2008-05-29 01:16:00,17.242,17.347,17.242,17.32,300000.0
2008-05-29 01:17:00,17.406,17.417,17.275,17.374,500000.0
2008-05-29 01:20:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 01:23:00,17.404,17.409,17.359,17.376,400000.0
2008-05-29 01:24:00,17.356,17.356,17.27,17.27,150000.0
2008-05-29 01:29:00,17.371,17.376,17.371,17.376,100000.0
2008-05-29 01:30:00,17.361,17.361,17.246,17.276,500000.0
2008-05-29 01:32:00,17.302,17.346,17.302,17.346,100000.0
2008-05-29 01:33:00,17.366,17.401,17.273,17.328,350000.0
2008-05-29 01:37:00,17.386,17.386,17.327,17.345,400000.0
2008-05-29 01:40:00,17.284,17.37,17.229,17.278,900000.0
2008-05-29 01:41:00,17.341,17.341,17.341,17.341,50000.0
2008-05-29 01:42:00,17.388,17.388,17.294,17.294,100000.0
2008-05-29 01:50:00,17.296,17.394,17.287,17.394,250000.0
2008-05-29 01:51:00,17.302,17.351,17.3,17.3,400000.0
2008-05-29 01:54:00,17.329,17.409,17.298,17.351,550000.0
2008-05-29 01:55:00,17.284,17.351,17.255,17.291,550000.0
2008-05-29 01:56:00,17.325,17.406,17.325,17.325,350000.0
2008-05-29 01:57:00,17.324,17.324,17.324,17.324,50000.0
2008-05-29 01:59:00,17.331,17.381,17.306,17.348,350000.0
2008-05-29 02:00:00,17.37,17.376,17.335,17.344,400000.0
2008-05-29 02:05:00,17.261,17.369,17.254,17.338,350000.0
2008-05-29 02:07:00,17.264,17.284,17.264,17.284,100000.0
2008-05-29 02:08:00,17.411,17.411,17.344,17.381,500000.0
2008-05-29 02:09:00,17.388,17.406,17.266,17.406,600000.0
2008-05-29 02:10:00,17.301,17.39,17.301,17.371,250000.0
2008-05-29 02:12:00,17.321,17.42,17.321,17.356,450000.0
2008-05-29 02:13:00,17.329,17.363,17.293,17.363,200000.0
2008-05-29 02:14:00,17.354,17.382,17.324,17.355,200000.0
2008-05-29 02:15:00,17.327,17.347,17.327,17.347,100000.0
2008-05-29 02:16:00,17.271,17.324,17.268,17.302,400000.0
2008-05-29 02:20:00,17.274,17.351,17.223,17.351,500000.0
2008-05-29 02:24:00,17.361,17.397,17.297,17.369,350000.0
2008-05-29 02:29:00,17.387,17.387,17.275,17.357,400000.0
2008-05-29 02:30:00,17.305,17.413,17.297,17.297,300000.0
2008-05-29 02:31:00,17.344,17.357,17.23,17.262,400000.0
2008-05-29 02:33:00,17.394,17.394,17.325,17.358,400000.0
2008-05-29 02:37:00,17.308,17.368,17.245,17.325,450000.0
2008-05-29 02:38:00,17.335,17.378,17.291,17.361,300000.0
2008-05-29 02:40:00,17.369,17.369,17.285,17.285,200000.0
2008-05-29 02:41:00,17.319,17.381,17.253,17.355,250000.0
2008-05-29 02:46:00,17.283,17.366,17.274,17.274,400000.0
2008-05-29 02:49:00,17.281,17.337,17.211,17.31,500000.0
2008-05-29 02:50:00,17.353,17.353,17.353,17.353,50000.0
2008-05-29 02:52:00,17.305,17.344,17.237,17.28,350000.0
2008-05-29 02:53:00,17.298,17.343,17.247,17.283,300000.0
2008-05-29 02:55:00,17.337,17.337,17.337,17.337,50000.0
2008-05-29 02:56:00,17.346,17.394,17.276,17.279,250000.0
2008-05-29 02:59:00,17.325,17.381,17.282,17.306,550000.0
2008-05-29 03:00:00,17.319,17.319,17.303,17.303,100000.0
2008-05-29 03:01:00,17.376,17.376,17.299,17.299,200000.0
2008-05-29 03:02:00,17.349,17.393,17.349,17.393,100000.0
2008-05-29 03:03:00,17.312,17.39,17.282,17.318,400000.0
2008-05-29 03:04:00,17.286,17.335,17.269,17.269,350000.0
2008-05-29 03:05:00,17.271,17.377,17.265,17.265,600000.0
2008-05-29 03:06:00,17.312,17.345,17.26,17.29,350000.0
2008-05-29 03:08:00,17.374,17.379,17.329,17.346,400000.0
2008-05-29 03:10:00,17.256,17.261,17.255,17.261,150000.0
2008-05-29 03:12:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 03:14:00,17.383,17.398,17.287,17.354,700000.0
2008-05-29 03:18:00,17.309,17.309,17.297,17.297,100000.0
2008-05-29 03:19:00,17.421,17.421,17.313,17.313,400000.0
2008-05-29 03:20:00,17.273,17.378,17.273,17.378,100000.0
2008-05-29 03:21:00,17.38,17.408,17.344,17.344,350000.0
2008-05-29 03:23:00,17.408,17.408,17.408,17.408,50000.0
2008-05-29 03:24:00,17.358,17.358,17.358,17.358,50000.0
2008-05-29 03:25:00,17.4,17.422,17.368,17.384,400000.0
2008-05-29 03:30:00,17.234,17.234,17.234,17.234,50000.0
2008-05-29 03:31:00,17.298,17.394,17.298,17.394,100000.0
2008-05-29 03:32:00,17.308,17.308,17.308,17.308,50000.0
2008-05-29 03:36:00,17.318,17.378,17.24,17.378,450000.0
2008-05-29 03:37:00,17.383,17.383,17.313,17.314,250000.0
2008-05-29 03:38:00,17.353,17.398,17.264,17.327,250000.0
2008-05-29 03:40:00,17.395,17.395,17.236,17.376,350000.0
2008-05-29 03:41:00,17.244,17.355,17.244,17.355,200000.0
2008-05-29 03:42:00,17.24,17.415,17.24,17.372,350000.0
2008-05-29 03:47:00,17.317,17.327,17.21,17.248,400000.0
2008-05-29 03:48:00,17.288,17.338,17.288,17.338,100000.0
2008-05-29 03:49:00,17.374,17.374,17.32,17.32,100000.0
2008-05-29 03:50:00,17.359,17.403,17.283,17.364,300000.0
2008-05-29 03:51:00,17.284,17.393,17.284,17.393,400000.0
2008-05-29 03:52:00,17.276,17.298,17.251,17.298,200000.0
2008-05-29 03:53:00,17.364,17.39,17.299,17.39,300000.0
2008-05-29 03:54:00,17.355,17.355,17.257,17.344,250000.0
2008-05-29 03:55:00,17.251,17.379,17.226,17.379,350000.0
2008-05-29 03:56:00,17.388,17.391,17.282,17.391,400000.0
2008-05-29 03:57:00,17.347,17.347,17.245,17.266,450000.0
2008-05-29 03:58:00,17.39,17.39,17.28,17.341,350000.0
2008-05-29 03:59:00,17.262,17.343,17.231,17.308,450000.0
2008-05-29 04:00:00,17.358,17.358,17.334,17.334,100000.0
2008-05-29 04:01:00,17.378,17.379,17.279,17.374,400000.0
2008-05-29 04:05:00,17.37,17.378,17.336,17.345,400000.0
2008-05-29 04:10:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 04:12:00,17.38,17.386,17.312,17.312,200000.0
2008-05-29 04:13:00,17.35,17.35,17.244,17.284,200000.0
2008-05-29 04:14:00,17.346,17.408,17.312,17.32,550000.0
2008-05-29 04:15:00,17.391,17.391,17.262,17.39,400000.0
2008-05-29 04:16:00,17.29,17.29,17.282,17.282,100000.0
2008-05-29 04:17:00,17.352,17.39,17.234,17.39,250000.0
2008-05-29 04:18:00,17.36,17.393,17.318,17.389,400000.0
2008-05-29 04:19:00,17.368,17.396,17.299,17.396,350000.0
2008-05-29 04:20:00,17.229,17.376,17.228,17.334,400000.0
2008-05-29 04:21:00,17.286,17.373,17.265,17.265,300000.0
2008-05-29 04:24:00,17.344,17.349,17.299,17.316,400000.0
2008-05-29 04:27:00,17.37,17.389,17.337,17.352,400000.0
2008-05-29 04:30:00,17.354,17.359,17.309,17.326,400000.0
2008-05-29 04:32:00,17.258,17.343,17.243,17.343,350000.0
2008-05-29 04:33:00,17.306,17.309,17.306,17.309,100000.0
2008-05-29 04:34:00,17.389,17.389,17.332,17.355,450000.0
2008-05-29 04:35:00,17.363,17.388,17.276,17.276,300000.0
2008-05-29 04:36:00,17.403,17.403,17.308,17.308,250000.0
2008-05-29 04:39:00,17.353,17.416,17.279,17.384,850000.0
2008-05-29 04:40:00,17.334,17.388,17.331,17.388,200000.0
2008-05-29 04:41:00,17.332,17.396,17.309,17.396,150000.0
2008-05-29 04:49:00,17.353,17.353,17.219,17.239,450000.0
2008-05-29 04:50:00,17.36,17.36,17.318,17.324,150000.0
2008-05-29 04:51:00,17.322,17.386,17.314,17.363,350000.0
2008-05-29 04:52:00,17.359,17.359,17.315,17.315,100000.0
2008-05-29 04:53:00,17.381,17.398,17.331,17.385,450000.0
2008-05-29 05:00:00,17.37,17.37,17.266,17.37,400000.0
2008-05-29 05:01:00,17.334,17.39,17.318,17.39,350000.0
2008-05-29 05:03:00,17.356,17.356,17.346,17.346,100000.0
2008-05-29 05:04:00,17.353,17.361,17.313,17.351,400000.0
2008-05-29 05:05:00,17.267,17.267,17.258,17.258,100000.0
2008-05-29 05:09:00,17.298,17.37,17.298,17.334,400000.0
2008-05-29 05:10:00,17.386,17.448,17.288,17.301,500000.0
2008-05-29 05:11:00,17.298,17.387,17.298,17.307,500000.0
2008-05-29 05:12:00,17.298,17.398,17.298,17.398,100000.0
2008-05-29 05:13:00,17.378,17.433,17.353,17.393,350000.0
2008-05-29 05:14:00,17.396,17.433,17.39,17.39,150000.0
2008-05-29 05:17:00,17.363,17.397,17.363,17.397,100000.0
2008-05-29 05:18:00,17.381,17.399,17.325,17.325,300000.0
2008-05-29 05:20:00,17.382,17.382,17.294,17.299,500000.0
2008-05-29 05:21:00,17.34,17.364,17.309,17.358,250000.0
2008-05-29 05:22:00,17.321,17.354,17.321,17.354,100000.0
2008-05-29 05:24:00,17.377,17.377,17.229,17.288,200000.0
2008-05-29 05:25:00,17.366,17.384,17.265,17.29,300000.0
2008-05-29 05:30:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 05:31:00,17.366,17.366,17.284,17.284,150000.0
2008-05-29 05:34:00,17.373,17.373,17.309,17.323,400000.0
2008-05-29 05:36:00,17.358,17.358,17.339,17.339,100000.0
2008-05-29 05:37:00,17.367,17.367,17.35,17.35,100000.0
2008-05-29 05:38:00,17.404,17.409,17.359,17.376,400000.0
2008-05-29 05:40:00,17.364,17.389,17.341,17.355,400000.0
2008-05-29 05:41:00,17.366,17.366,17.288,17.288,150000.0
2008-05-29 05:43:00,17.388,17.388,17.33,17.349,400000.0
2008-05-29 05:47:00,17.404,17.409,17.359,17.376,400000.0
2008-05-29 05:48:00,17.386,17.386,17.304,17.304,150000.0
2008-05-29 05:50:00,17.286,17.311,17.248,17.248,250000.0
2008-05-29 05:51:00,17.37,17.401,17.331,17.331,150000.0
2008-05-29 05:52:00,17.375,17.375,17.212,17.287,250000.0
2008-05-29 05:53:00,17.362,17.362,17.254,17.284,300000.0
2008-05-29 05:55:00,17.358,17.358,17.286,17.286,400000.0
2008-05-29 05:56:00,17.395,17.395,17.322,17.362,200000.0
2008-05-29 05:58:00,17.36,17.403,17.36,17.403,200000.0
2008-05-29 05:59:00,17.404,17.404,17.262,17.262,150000.0
2008-05-29 06:00:00,17.26,17.371,17.249,17.351,900000.0
2008-05-29 06:02:00,17.266,17.374,17.249,17.371,550000.0
2008-05-29 06:03:00,17.361,17.361,17.239,17.239,100000.0
2008-05-29 06:04:00,17.351,17.351,17.351,17.351,100000.0
2008-05-29 06:05:00,17.376,17.407,17.362,17.375,200000.0
2008-05-29 06:06:00,17.398,17.401,17.263,17.352,300000.0
2008-05-29 06:07:00,17.353,17.366,17.283,17.364,400000.0
2008-05-29 06:08:00,17.213,17.237,17.213,17.237,100000.0
2008-05-29 06:09:00,17.266,17.353,17.228,17.353,350000.0
2008-05-29 06:10:00,17.29,17.401,17.25,17.367,500000.0
2008-05-29 06:11:00,17.259,17.385,17.259,17.385,100000.0
2008-05-29 06:12:00,17.318,17.318,17.318,17.318,100000.0
2008-05-29 06:13:00,17.359,17.391,17.257,17.389,300000.0
2008-05-29 06:14:00,17.286,17.358,17.286,17.358,100000.0
2008-05-29 06:15:00,17.401,17.401,17.32,17.32,100000.0
2008-05-29 06:17:00,17.328,17.389,17.316,17.365,350000.0
2008-05-29 06:19:00,17.378,17.384,17.294,17.294,300000.0
2008-05-29 06:20:00,17.371,17.383,17.298,17.383,450000.0
2008-05-29 06:22:00,17.326,17.326,17.307,17.307,100000.0
2008-05-29 06:23:00,17.326,17.382,17.307,17.349,350000.0
2008-05-29 06:24:00,17.287,17.287,17.287,17.287,50000.0
2008-05-29 06:26:00,17.309,17.367,17.235,17.268,450000.0
2008-05-29 06:27:00,17.317,17.317,17.268,17.268,100000.0
2008-05-29 06:28:00,17.367,17.394,17.27,17.351,550000.0
2008-05-29 06:29:00,17.331,17.349,17.305,17.349,200000.0
2008-05-29 06:30:00,17.286,17.348,17.241,17.337,700000.0
2008-05-29 06:32:00,17.284,17.328,17.215,17.322,400000.0
2008-05-29 06:33:00,17.295,17.369,17.295,17.309,300000.0
2008-05-29 06:34:00,17.347,17.358,17.305,17.341,250000.0
2008-05-29 06:35:00,17.275,17.312,17.275,17.312,100000.0
2008-05-29 06:36:00,17.401,17.404,17.285,17.404,300000.0
2008-05-29 06:38:00,17.265,17.384,17.245,17.384,550000.0
2008-05-29 06:39:00,17.297,17.414,17.275,17.409,950000.0
2008-05-29 06:40:00,17.27,17.401,17.27,17.401,150000.0
2008-05-29 06:43:00,17.351,17.392,17.266,17.373,500000.0
2008-05-29 06:44:00,17.361,17.38,17.361,17.38,100000.0
2008-05-29 06:45:00,17.427,17.427,17.303,17.303,150000.0
2008-05-29 06:46:00,17.395,17.425,17.394,17.394,150000.0
2008-05-29 06:48:00,17.277,17.374,17.257,17.356,550000.0
2008-05-29 06:49:00,17.417,17.417,17.277,17.277,350000.0
2008-05-29 06:50:00,17.418,17.477,17.306,17.33,400000.0
2008-05-29 06:51:00,17.365,17.394,17.273,17.377,750000.0
2008-05-29 06:52:00,17.369,17.369,17.281,17.284,250000.0
2008-05-29 06:53:00,17.295,17.447,17.295,17.332,250000.0
2008-05-29 06:54:00,17.363,17.363,17.363,17.363,50000.0
2008-05-29 06:55:00,17.425,17.425,17.31,17.386,500000.0
2008-05-29 06:56:00,17.403,17.403,17.277,17.277,350000.0
2008-05-29 06:57:00,17.39,17.434,17.306,17.313,450000.0
2008-05-29 06:58:00,17.367,17.44,17.332,17.334,400000.0
2008-05-29 07:00:00,17.414,17.414,17.277,17.329,250000.0
2008-05-29 07:01:00,17.414,17.444,17.316,17.414,500000.0
2008-05-29 07:05:00,17.32,17.421,17.32,17.361,400000.0
2008-05-29 07:08:00,17.301,17.322,17.301,17.322,150000.0
2008-05-29 07:09:00,17.299,17.398,17.293,17.293,400000.0
2008-05-29 07:10:00,17.368,17.368,17.368,17.368,100000.0
2008-05-29 07:11:00,17.337,17.419,17.294,17.305,350000.0
2008-05-29 07:12:00,17.328,17.418,17.314,17.36,450000.0
2008-05-29 07:16:00,17.416,17.416,17.244,17.376,350000.0
2008-05-29 07:18:00,17.421,17.421,17.275,17.377,550000.0
2008-05-29 07:19:00,17.412,17.412,17.267,17.346,550000.0
2008-05-29 07:20:00,17.439,17.439,17.337,17.379,300000.0
2008-05-29 07:22:00,17.407,17.407,17.273,17.355,500000.0
2008-05-29 07:24:00,17.355,17.448,17.355,17.424,500000.0
2008-05-29 07:25:00,17.403,17.403,17.306,17.317,550000.0
2008-05-29 07:26:00,17.37,17.37,17.266,17.266,150000.0
2008-05-29 07:27:00,17.346,17.395,17.346,17.352,250000.0
2008-05-29 07:28:00,17.306,17.436,17.291,17.431,450000.0
2008-05-29 07:29:00,17.372,17.421,17.358,17.361,400000.0
2008-05-29 07:30:00,17.353,17.374,17.237,17.276,550000.0
2008-05-29 07:31:00,17.34,17.404,17.269,17.404,550000.0
2008-05-29 07:32:00,17.311,17.413,17.297,17.321,500000.0
2008-05-29 07:33:00,17.395,17.412,17.272,17.272,350000.0
2008-05-29 07:34:00,17.392,17.404,17.352,17.382,200000.0
2008-05-29 07:35:00,17.356,17.425,17.318,17.38,350000.0
2008-05-29 07:36:00,17.352,17.416,17.25,17.25,500000.0
2008-05-29 07:37:00,17.396,17.433,17.358,17.358,200000.0
2008-05-29 07:38:00,17.352,17.42,17.302,17.416,450000.0
2008-05-29 07:39:00,17.372,17.412,17.278,17.412,400000.0
2008-05-29 07:40:00,17.368,17.373,17.238,17.373,350000.0
2008-05-29 07:41:00,17.377,17.428,17.306,17.323,400000.0
2008-05-29 07:42:00,17.42,17.42,17.261,17.305,350000.0
2008-05-29 07:44:00,17.411,17.416,17.31,17.379,400000.0
2008-05-29 07:45:00,17.376,17.406,17.334,17.334,350000.0
2008-05-29 07:46:00,17.39,17.39,17.237,17.342,550000.0
2008-05-29 07:47:00,17.392,17.392,17.251,17.34,350000.0
2008-05-29 07:48:00,17.273,17.397,17.273,17.363,550000.0
2008-05-29 07:49:00,17.363,17.419,17.288,17.349,550000.0
2008-05-29 07:50:00,17.387,17.412,17.285,17.371,450000.0
2008-05-29 07:51:00,17.361,17.408,17.272,17.318,450000.0
2008-05-29 07:52:00,17.311,17.378,17.275,17.378,350000.0
2008-05-29 07:53:00,17.348,17.401,17.27,17.301,400000.0
2008-05-29 07:54:00,17.329,17.371,17.268,17.288,350000.0
2008-05-29 07:55:00,17.368,17.41,17.288,17.39,350000.0
2008-05-29 07:56:00,17.383,17.395,17.318,17.318,200000.0
2008-05-29 07:57:00,17.366,17.391,17.279,17.391,450000.0
2008-05-29 07:58:00,17.314,17.387,17.253,17.33,500000.0
2008-05-29 07:59:00,17.3,17.337,17.253,17.254,450000.0
2008-05-29 08:00:00,17.281,17.401,17.281,17.368,350000.0
2008-05-29 08:01:00,17.296,17.393,17.296,17.384,350000.0
2008-05-29 08:02:00,17.374,17.39,17.279,17.289,400000.0
2008-05-29 08:03:00,17.368,17.416,17.301,17.318,450000.0
2008-05-29 08:04:00,17.287,17.398,17.287,17.303,350000.0
2008-05-29 08:05:00,17.327,17.38,17.284,17.284,400000.0
2008-05-29 08:06:00,17.377,17.393,17.319,17.357,400000.0
2008-05-29 08:07:00,17.4,17.4,17.292,17.38,450000.0
2008-05-29 08:08:00,17.297,17.364,17.225,17.355,400000.0
2008-05-29 08:09:00,17.404,17.404,17.247,17.318,400000.0
2008-05-29 08:10:00,17.365,17.379,17.25,17.338,400000.0
2008-05-29 08:11:00,17.269,17.387,17.213,17.255,500000.0
2008-05-29 08:12:00,17.338,17.352,17.269,17.299,400000.0
2008-05-29 08:13:00,17.338,17.357,17.225,17.225,350000.0
2008-05-29 08:14:00,17.329,17.348,17.215,17.348,400000.0
2008-05-29 08:15:00,17.346,17.367,17.264,17.264,400000.0
2008-05-29 08:16:00,17.363,17.363,17.195,17.195,350000.0
2008-05-29 08:17:00,17.346,17.378,17.267,17.355,500000.0
2008-05-29 08:18:00,17.384,17.384,17.203,17.301,500000.0
2008-05-29 08:19:00,17.346,17.346,17.222,17.254,400000.0
2008-05-29 08:20:00,17.27,17.368,17.233,17.343,400000.0
2008-05-29 08:21:00,17.352,17.381,17.236,17.361,400000.0
2008-05-29 08:22:00,17.298,17.382,17.265,17.364,550000.0
2008-05-29 08:23:00,17.231,17.353,17.231,17.256,400000.0
2008-05-29 08:24:00,17.264,17.318,17.241,17.241,350000.0
2008-05-29 08:25:00,17.305,17.365,17.276,17.299,400000.0
2008-05-29 08:26:00,17.273,17.34,17.227,17.339,400000.0
2008-05-29 08:27:00,17.29,17.36,17.275,17.35,400000.0
2008-05-29 08:28:00,17.321,17.324,17.253,17.28,450000.0
2008-05-29 08:29:00,17.282,17.359,17.282,17.282,400000.0
2008-05-29 08:30:00,17.261,17.378,17.251,17.367,500000.0
2008-05-29 08:31:00,17.361,17.361,17.257,17.28,450000.0
2008-05-29 08:32:00,17.234,17.348,17.187,17.348,400000.0
2008-05-29 08:33:00,17.25,17.385,17.25,17.349,450000.0
2008-05-29 08:34:00,17.34,17.385,17.254,17.385,450000.0
2008-05-29 08:35:00,17.357,17.375,17.265,17.334,550000.0
2008-05-29 08:36:00,17.265,17.323,17.244,17.244,350000.0
2008-05-29 08:37:00,17.331,17.436,17.303,17.303,350000.0
2008-05-29 08:38:00,17.412,17.424,17.284,17.314,400000.0
2008-05-29 08:39:00,17.307,17.397,17.27,17.381,500000.0
2008-05-29 08:40:00,17.402,17.405,17.277,17.382,350000.0
2008-05-29 08:41:00,17.292,17.396,17.292,17.366,500000.0
2008-05-29 08:42:00,17.376,17.407,17.282,17.388,350000.0
2008-05-29 08:43:00,17.361,17.413,17.3,17.384,350000.0
2008-05-29 08:44:00,17.385,17.42,17.279,17.379,550000.0
2008-05-29 08:45:00,17.369,17.422,17.273,17.273,350000.0
2008-05-29 08:46:00,17.383,17.42,17.282,17.282,550000.0
2008-05-29 08:47:00,17.322,17.449,17.301,17.369,550000.0
2008-05-29 08:48:00,17.37,17.37,17.234,17.304,350000.0
2008-05-29 08:49:00,17.348,17.356,17.296,17.356,500000.0
2008-05-29 08:50:00,17.248,17.312,17.194,17.212,550000.0
2008-05-29 08:51:00,17.277,17.372,17.277,17.326,450000.0
2008-05-29 08:52:00,17.314,17.34,17.235,17.34,350000.0
2008-05-29 08:53:00,17.237,17.329,17.197,17.293,400000.0
2008-05-29 08:54:00,17.339,17.339,17.182,17.236,400000.0
2008-05-29 08:55:00,17.3,17.339,17.192,17.247,450000.0
2008-05-29 08:56:00,17.272,17.316,17.203,17.264,400000.0
2008-05-29 08:57:00,17.281,17.353,17.257,17.275,350000.0
2008-05-29 08:58:00,17.281,17.311,17.188,17.226,500000.0
2008-05-29 08:59:00,17.346,17.371,17.241,17.297,350000.0
2008-05-29 09:00:00,17.323,17.334,17.219,17.304,1500000.0
2008-05-29 09:01:00,17.31,17.322,17.233,17.298,1250000.0
2008-05-29 09:02:00,17.279,17.313,17.167,17.167,350000.0
2008-05-29 09:03:00,17.228,17.339,17.228,17.339,350000.0
2008-05-29 09:04:00,17.319,17.361,17.27,17.28,450000.0
2008-05-29 09:05:00,17.31,17.365,17.214,17.319,400000.0
2008-05-29 09:06:00,17.319,17.368,17.229,17.277,450000.0
2008-05-29 09:07:00,17.312,17.342,17.26,17.27,350000.0
2008-05-29 09:08:00,17.279,17.394,17.215,17.309,400000.0
2008-05-29 09:09:00,17.362,17.382,17.252,17.358,350000.0
2008-05-29 09:10:00,17.301,17.378,17.265,17.321,450000.0
2008-05-29 09:11:00,17.28,17.303,17.2,17.302,350000.0
2008-05-29 09:12:00,17.297,17.375,17.253,17.31,550000.0
2008-05-29 09:13:00,17.332,17.383,17.252,17.383,550000.0
2008-05-29 09:14:00,17.279,17.409,17.279,17.341,400000.0
2008-05-29 09:16:00,17.372,17.376,17.272,17.349,400000.0
2008-05-29 09:17:00,17.301,17.373,17.273,17.362,400000.0
2008-05-29 09:18:00,17.362,17.396,17.26,17.339,500000.0
2008-05-29 09:19:00,17.357,17.401,17.257,17.289,500000.0
2008-05-29 09:20:00,17.32,17.37,17.277,17.343,350000.0
2008-05-29 09:21:00,17.327,17.435,17.311,17.356,350000.0
2008-05-29 09:22:00,17.375,17.425,17.311,17.334,400000.0
2008-05-29 09:23:00,17.376,17.38,17.287,17.369,400000.0
2008-05-29 09:24:00,17.341,17.391,17.327,17.327,350000.0
2008-05-29 09:25:00,17.353,17.38,17.259,17.304,350000.0
2008-05-29 09:26:00,17.335,17.385,17.299,17.373,350000.0
2008-05-29 09:27:00,17.398,17.434,17.293,17.351,550000.0
2008-05-29 09:28:00,17.334,17.427,17.325,17.343,1550000.0
2008-05-29 09:29:00,17.279,17.396,17.279,17.396,400000.0
2008-05-29 09:30:00,17.326,17.414,17.274,17.324,450000.0
2008-05-29 09:31:00,17.426,17.426,17.344,17.344,350000.0
2008-05-29 09:32:00,17.361,17.435,17.361,17.4,200000.0
2008-05-29 09:33:00,17.405,17.405,17.298,17.356,400000.0
2008-05-29 09:34:00,17.324,17.469,17.309,17.469,1950000.0
2008-05-29 09:35:00,17.444,17.444,17.346,17.378,350000.0
2008-05-29 09:36:00,17.453,17.453,17.362,17.446,400000.0
2008-05-29 09:37:00,17.446,17.472,17.364,17.44,450000.0
2008-05-29 09:38:00,17.4,17.472,17.381,17.439,550000.0
2008-05-29 09:39:00,17.431,17.507,17.389,17.389,550000.0
2008-05-29 09:40:00,17.454,17.467,17.336,17.467,500000.0
2008-05-29 09:41:00,17.408,17.471,17.36,17.36,450000.0
2008-05-29 09:42:00,17.357,17.472,17.357,17.472,450000.0
2008-05-29 09:43:00,17.466,17.545,17.407,17.484,550000.0
2008-05-29 09:44:00,17.342,17.486,17.342,17.486,450000.0
2008-05-29 09:45:00,17.464,17.548,17.401,17.488,350000.0
2008-05-29 09:47:00,17.478,17.521,17.392,17.521,400000.0
2008-05-29 09:48:00,17.464,17.475,17.366,17.411,450000.0
2008-05-29 09:49:00,17.527,17.527,17.44,17.494,400000.0
2008-05-29 09:50:00,17.459,17.531,17.375,17.433,350000.0
2008-05-29 09:51:00,17.495,17.538,17.392,17.476,400000.0
2008-05-29 09:52:00,17.462,17.529,17.429,17.429,400000.0
2008-05-29 09:53:00,17.514,17.527,17.407,17.475,550000.0
2008-05-29 09:54:00,17.404,17.512,17.367,17.493,750000.0
2008-05-29 09:55:00,17.43,17.517,17.412,17.517,450000.0
2008-05-29 09:56:00,17.446,17.5,17.376,17.445,450000.0
2008-05-29 09:57:00,17.384,17.454,17.345,17.448,450000.0
2008-05-29 09:58:00,17.393,17.456,17.352,17.352,400000.0
2008-05-29 09:59:00,17.372,17.492,17.372,17.435,400000.0
2008-05-29 10:00:00,17.455,17.455,17.334,17.335,350000.0
2008-05-29 10:01:00,17.391,17.485,17.347,17.376,350000.0
2008-05-29 10:02:00,17.465,17.465,17.352,17.461,450000.0
2008-05-29 10:03:00,17.425,17.458,17.346,17.363,500000.0
2008-05-29 10:04:00,17.384,17.469,17.374,17.42,550000.0
2008-05-29 10:05:00,17.396,17.453,17.361,17.368,350000.0
2008-05-29 10:06:00,17.394,17.481,17.394,17.406,500000.0
2008-05-29 10:07:00,17.44,17.44,17.358,17.432,400000.0
2008-05-29 10:08:00,17.43,17.443,17.345,17.405,550000.0
2008-05-29 10:09:00,17.422,17.456,17.346,17.383,350000.0
2008-05-29 10:10:00,17.412,17.449,17.285,17.3,650000.0
2008-05-29 10:11:00,17.444,17.444,17.328,17.429,400000.0
2008-05-29 10:12:00,17.429,17.441,17.31,17.376,550000.0
2008-05-29 10:13:00,17.341,17.416,17.302,17.371,350000.0
2008-05-29 10:14:00,17.38,17.449,17.36,17.367,550000.0
2008-05-29 10:15:00,17.388,17.438,17.337,17.349,350000.0
2008-05-29 10:16:00,17.323,17.419,17.284,17.306,550000.0
2008-05-29 10:17:00,17.437,17.437,17.306,17.306,500000.0
2008-05-29 10:18:00,17.408,17.408,17.24,17.31,550000.0
2008-05-29 10:19:00,17.41,17.429,17.305,17.429,550000.0
2008-05-29 10:20:00,17.3,17.379,17.274,17.378,350000.0
2008-05-29 10:21:00,17.373,17.403,17.317,17.377,350000.0
2008-05-29 10:22:00,17.374,17.43,17.313,17.43,500000.0
2008-05-29 10:23:00,17.43,17.472,17.307,17.349,400000.0
2008-05-29 10:24:00,17.34,17.437,17.331,17.437,500000.0
2008-05-29 10:25:00,17.402,17.429,17.285,17.305,500000.0
2008-05-29 10:26:00,17.345,17.467,17.328,17.43,350000.0
2008-05-29 10:27:00,17.38,17.434,17.315,17.315,400000.0
2008-05-29 10:28:00,17.365,17.415,17.273,17.349,600000.0
2008-05-29 10:29:00,17.397,17.397,17.269,17.281,350000.0
2008-05-29 10:30:00,17.407,17.407,17.306,17.328,400000.0
2008-05-29 10:31:00,17.436,17.436,17.284,17.345,550000.0
2008-05-29 10:32:00,17.376,17.417,17.299,17.408,650000.0
2008-05-29 10:33:00,17.307,17.423,17.279,17.279,450000.0
2008-05-29 10:34:00,17.308,17.41,17.298,17.327,450000.0
2008-05-29 10:35:00,17.391,17.401,17.286,17.286,450000.0
2008-05-29 10:36:00,17.409,17.413,17.304,17.403,400000.0
2008-05-29 10:37:00,17.278,17.371,17.254,17.368,400000.0
2008-05-29 10:38:00,17.36,17.381,17.245,17.381,550000.0
2008-05-29 10:39:00,17.283,17.402,17.266,17.402,350000.0
2008-05-29 10:40:00,17.354,17.479,17.322,17.387,550000.0
2008-05-29 10:41:00,17.406,17.406,17.246,17.306,400000.0
2008-05-29 10:42:00,17.336,17.396,17.272,17.329,400000.0
2008-05-29 10:43:00,17.364,17.39,17.277,17.39,450000.0
2008-05-29 10:44:00,17.297,17.425,17.297,17.367,350000.0
2008-05-29 10:45:00,17.269,17.332,17.262,17.306,350000.0
2008-05-29 10:46:00,17.259,17.371,17.255,17.255,600000.0
2008-05-29 10:47:00,17.37,17.397,17.299,17.299,400000.0
2008-05-29 10:48:00,17.312,17.413,17.286,17.286,550000.0
2008-05-29 10:49:00,17.324,17.373,17.268,17.345,500000.0
2008-05-29 10:50:00,17.384,17.416,17.27,17.296,450000.0
2008-05-29 10:51:00,17.321,17.41,17.27,17.396,350000.0
2008-05-29 10:52:00,17.295,17.37,17.24,17.309,550000.0
2008-05-29 10:53:00,17.378,17.383,17.281,17.383,350000.0
2008-05-29 10:54:00,17.354,17.386,17.261,17.386,400000.0
2008-05-29 10:55:00,17.348,17.431,17.291,17.33,350000.0
2008-05-29 10:56:00,17.326,17.424,17.297,17.352,450000.0
2008-05-29 10:57:00,17.361,17.384,17.296,17.296,400000.0
2008-05-29 10:58:00,17.333,17.417,17.299,17.412,450000.0
2008-05-29 10:59:00,17.395,17.41,17.267,17.316,350000.0
2008-05-29 11:00:00,17.33,17.424,17.294,17.307,400000.0
2008-05-29 11:01:00,17.309,17.401,17.238,17.401,450000.0
2008-05-29 11:02:00,17.377,17.451,17.296,17.374,450000.0
2008-05-29 11:03:00,17.286,17.384,17.262,17.297,400000.0
2008-05-29 11:04:00,17.359,17.381,17.208,17.381,500000.0
2008-05-29 11:05:00,17.33,17.385,17.278,17.348,400000.0
2008-05-29 11:06:00,17.27,17.347,17.225,17.334,400000.0
2008-05-29 11:07:00,17.331,17.347,17.206,17.206,400000.0
2008-05-29 11:08:00,17.251,17.364,17.217,17.274,500000.0
2008-05-29 11:09:00,17.335,17.349,17.2,17.322,500000.0
2008-05-29 11:10:00,17.204,17.338,17.204,17.269,450000.0
2008-05-29 11:11:00,17.204,17.305,17.155,17.305,400000.0
2008-05-29 11:12:00,17.232,17.378,17.2,17.212,600000.0
2008-05-29 11:13:00,17.262,17.302,17.229,17.26,500000.0
2008-05-29 11:14:00,17.268,17.271,17.146,17.169,350000.0
2008-05-29 11:15:00,17.242,17.298,17.175,17.251,550000.0
2008-05-29 11:16:00,17.253,17.295,17.099,17.295,550000.0
2008-05-29 11:17:00,17.302,17.302,17.157,17.271,700000.0
2008-05-29 11:18:00,17.259,17.27,17.146,17.195,400000.0
2008-05-29 11:19:00,17.235,17.304,17.189,17.23,450000.0
2008-05-29 11:20:00,17.279,17.28,17.182,17.28,500000.0
2008-05-29 11:21:00,17.158,17.292,17.113,17.113,450000.0
2008-05-29 11:22:00,17.215,17.266,17.176,17.231,500000.0
2008-05-29 11:23:00,17.153,17.253,17.153,17.249,400000.0
2008-05-29 11:24:00,17.175,17.24,17.175,17.179,400000.0
2008-05-29 11:25:00,17.189,17.295,17.189,17.282,350000.0
2008-05-29 11:26:00,17.196,17.27,17.156,17.185,550000.0
2008-05-29 11:27:00,17.303,17.303,17.179,17.223,400000.0
2008-05-29 11:28:00,17.161,17.274,17.157,17.268,500000.0
2008-05-29 11:29:00,17.182,17.285,17.146,17.285,600000.0
2008-05-29 11:30:00,17.211,17.328,17.192,17.237,400000.0
2008-05-29 11:31:00,17.247,17.248,17.129,17.227,550000.0
2008-05-29 11:32:00,17.285,17.285,17.156,17.231,650000.0
2008-05-29 11:33:00,17.14,17.335,17.14,17.259,550000.0
2008-05-29 11:34:00,17.187,17.259,17.159,17.259,450000.0
2008-05-29 11:35:00,17.153,17.261,17.153,17.241,400000.0
2008-05-29 11:36:00,17.165,17.275,17.165,17.174,400000.0
2008-05-29 11:37:00,17.208,17.248,17.142,17.229,450000.0
2008-05-29 11:38:00,17.112,17.257,17.112,17.15,400000.0
2008-05-29 11:39:00,17.145,17.269,17.145,17.256,550000.0
2008-05-29 11:40:00,17.276,17.297,17.173,17.173,500000.0
2008-05-29 11:41:00,17.249,17.292,17.156,17.292,400000.0
2008-05-29 11:42:00,17.165,17.293,17.165,17.241,350000.0
2008-05-29 11:43:00,17.258,17.304,17.181,17.228,550000.0
2008-05-29 11:44:00,17.243,17.276,17.15,17.256,550000.0
2008-05-29 11:45:00,17.215,17.266,17.182,17.245,350000.0
2008-05-29 11:46:00,17.232,17.276,17.192,17.225,350000.0
2008-05-29 11:47:00,17.288,17.327,17.202,17.202,400000.0
2008-05-29 11:48:00,17.227,17.279,17.182,17.186,550000.0
2008-05-29 11:49:00,17.25,17.304,17.161,17.263,400000.0
2008-05-29 11:50:00,17.298,17.298,17.156,17.177,350000.0
2008-05-29 11:51:00,17.257,17.378,17.208,17.208,450000.0
2008-05-29 11:52:00,17.195,17.302,17.195,17.302,500000.0
2008-05-29 11:53:00,17.2,17.272,17.181,17.181,500000.0
2008-05-29 11:54:00,17.167,17.295,17.167,17.293,650000.0
2008-05-29 11:55:00,17.292,17.292,17.175,17.175,400000.0
2008-05-29 11:56:00,17.176,17.292,17.176,17.196,400000.0
2008-05-29 11:57:00,17.22,17.327,17.147,17.183,550000.0
2008-05-29 11:58:00,17.268,17.309,17.21,17.258,450000.0
2008-05-29 11:59:00,17.254,17.254,17.096,17.096,550000.0
2008-05-29 12:00:00,17.152,17.23,17.114,17.229,450000.0
2008-05-29 12:01:00,17.245,17.245,17.1,17.21,500000.0
2008-05-29 12:02:00,17.263,17.263,17.112,17.145,500000.0
2008-05-29 12:03:00,17.117,17.259,17.117,17.259,450000.0
2008-05-29 12:04:00,17.234,17.234,17.085,17.115,550000.0
2008-05-29 12:05:00,17.197,17.291,17.133,17.236,450000.0
2008-05-29 12:06:00,17.213,17.243,17.139,17.15,400000.0
2008-05-29 12:07:00,17.093,17.228,17.093,17.107,350000.0
2008-05-29 12:08:00,17.242,17.291,17.146,17.148,500000.0
2008-05-29 12:09:00,17.172,17.287,17.161,17.267,550000.0
2008-05-29 12:10:00,17.243,17.254,17.193,17.229,350000.0
2008-05-29 12:11:00,17.156,17.218,17.134,17.16,350000.0
2008-05-29 12:12:00,17.133,17.263,17.114,17.234,550000.0
2008-05-29 12:13:00,17.261,17.261,17.132,17.234,350000.0
2008-05-29 12:14:00,17.184,17.27,17.123,17.123,450000.0
2008-05-29 12:15:00,17.227,17.253,17.11,17.17,350000.0
2008-05-29 12:16:00,17.127,17.149,17.068,17.127,450000.0
2008-05-29 12:17:00,17.186,17.221,17.058,17.101,400000.0
2008-05-29 12:18:00,17.085,17.196,17.056,17.139,350000.0
2008-05-29 12:19:00,17.146,17.17,17.069,17.069,550000.0
2008-05-29 12:20:00,17.189,17.189,17.105,17.105,350000.0
2008-05-29 12:21:00,17.088,17.195,17.088,17.112,450000.0
2008-05-29 12:22:00,17.108,17.185,17.077,17.161,450000.0
2008-05-29 12:23:00,17.163,17.165,17.05,17.103,550000.0
2008-05-29 12:24:00,17.083,17.173,17.001,17.115,500000.0
2008-05-29 12:25:00,17.144,17.173,17.087,17.087,450000.0
2008-05-29 12:26:00,17.103,17.147,17.025,17.082,550000.0
2008-05-29 12:27:00,17.114,17.158,17.002,17.151,500000.0
2008-05-29 12:28:00,17.034,17.14,17.034,17.049,350000.0
2008-05-29 12:29:00,17.109,17.158,17.043,17.084,400000.0
2008-05-29 12:30:00,17.109,17.197,17.086,17.197,400000.0
2008-05-29 12:31:00,17.145,17.17,17.114,17.167,350000.0
2008-05-29 12:32:00,17.079,17.198,17.079,17.175,450000.0
2008-05-29 12:33:00,17.076,17.191,17.076,17.172,450000.0
2008-05-29 12:34:00,17.187,17.187,17.042,17.187,350000.0
2008-05-29 12:35:00,17.153,17.213,17.089,17.186,550000.0
2008-05-29 12:36:00,17.195,17.201,17.093,17.174,550000.0
2008-05-29 12:37:00,17.241,17.248,17.109,17.168,400000.0
2008-05-29 12:38:00,17.137,17.239,17.137,17.239,400000.0
2008-05-29 12:39:00,17.111,17.2,17.098,17.138,550000.0
2008-05-29 12:40:00,17.083,17.231,17.083,17.111,450000.0
2008-05-29 12:41:00,17.185,17.2,17.101,17.191,450000.0
2008-05-29 12:42:00,17.198,17.222,17.085,17.085,500000.0
2008-05-29 12:43:00,17.214,17.278,17.125,17.125,350000.0
2008-05-29 12:44:00,17.098,17.194,17.082,17.106,350000.0
2008-05-29 12:45:00,17.042,17.157,17.031,17.055,400000.0
2008-05-29 12:46:00,17.066,17.2,17.066,17.109,400000.0
2008-05-29 12:47:00,17.183,17.183,17.075,17.094,350000.0
2008-05-29 12:48:00,17.121,17.145,17.044,17.044,500000.0
2008-05-29 12:49:00,17.073,17.163,17.044,17.075,400000.0
2008-05-29 12:50:00,17.037,17.13,17.007,17.123,450000.0
2008-05-29 12:51:00,17.093,17.204,17.041,17.041,450000.0
2008-05-29 12:52:00,17.105,17.142,17.006,17.04,350000.0
2008-05-29 12:53:00,17.042,17.157,17.026,17.157,400000.0
2008-05-29 12:54:00,17.082,17.157,17.02,17.126,400000.0
2008-05-29 12:55:00,17.152,17.209,17.065,17.135,400000.0
2008-05-29 12:56:00,17.179,17.193,17.063,17.159,450000.0
2008-05-29 12:57:00,17.099,17.173,17.047,17.13,400000.0
2008-05-29 12:58:00,17.047,17.171,17.042,17.171,400000.0
2008-05-29 12:59:00,17.044,17.162,17.044,17.062,350000.0
2008-05-29 13:00:00,17.158,17.167,17.036,17.036,550000.0
2008-05-29 13:01:00,17.14,17.14,17.012,17.101,400000.0
2008-05-29 13:02:00,17.151,17.157,17.071,17.108,500000.0
2008-05-29 13:03:00,17.086,17.166,17.03,17.166,350000.0
2008-05-29 13:04:00,17.027,17.132,17.022,17.097,450000.0
2008-05-29 13:05:00,17.078,17.165,17.033,17.124,400000.0
2008-05-29 13:06:00,17.124,17.133,17.009,17.072,450000.0
2008-05-29 13:07:00,17.092,17.176,17.073,17.176,450000.0
2008-05-29 13:08:00,17.133,17.187,17.074,17.158,350000.0
2008-05-29 13:09:00,17.139,17.173,17.038,17.08,400000.0
2008-05-29 13:10:00,17.016,17.161,17.002,17.161,500000.0
2008-05-29 13:11:00,17.15,17.177,17.075,17.141,400000.0
2008-05-29 13:12:00,17.146,17.184,17.058,17.149,350000.0
2008-05-29 13:13:00,17.054,17.146,16.992,17.146,550000.0
2008-05-29 13:14:00,17.037,17.164,17.037,17.116,400000.0
2008-05-29 13:15:00,17.119,17.124,17.015,17.038,450000.0
2008-05-29 13:16:00,17.163,17.163,17.035,17.129,500000.0
2008-05-29 13:17:00,17.102,17.186,17.037,17.186,450000.0
2008-05-29 13:18:00,17.157,17.157,17.039,17.082,350000.0
2008-05-29 13:19:00,17.151,17.176,17.059,17.083,700000.0
2008-05-29 13:20:00,17.11,17.146,17.016,17.05,800000.0
2008-05-29 13:21:00,17.095,17.135,17.052,17.131,400000.0
2008-05-29 13:22:00,17.02,17.154,17.02,17.052,550000.0
2008-05-29 13:23:00,17.152,17.188,17.039,17.068,450000.0
2008-05-29 13:24:00,17.077,17.147,17.067,17.147,350000.0
2008-05-29 13:25:00,17.031,17.154,17.0,17.132,450000.0
2008-05-29 13:26:00,17.174,17.174,17.069,17.113,400000.0
2008-05-29 13:27:00,17.05,17.181,17.05,17.058,500000.0
2008-05-29 13:28:00,17.151,17.195,17.076,17.076,400000.0
2008-05-29 13:29:00,17.168,17.192,17.068,17.162,400000.0
2008-05-29 13:30:00,17.054,17.161,17.054,17.148,450000.0
2008-05-29 13:31:00,17.163,17.212,17.068,17.154,550000.0
2008-05-29 13:32:00,17.193,17.193,17.093,17.16,400000.0
2008-05-29 13:33:00,17.142,17.214,17.091,17.138,350000.0
2008-05-29 13:34:00,17.119,17.191,17.079,17.079,250000.0
2008-05-29 13:35:00,17.124,17.176,17.081,17.176,550000.0
2008-05-29 13:36:00,17.107,17.22,17.107,17.176,650000.0
2008-05-29 13:37:00,17.117,17.201,17.076,17.076,400000.0
2008-05-29 13:38:00,17.059,17.195,17.059,17.19,350000.0
2008-05-29 13:39:00,17.055,17.179,17.041,17.069,600000.0
2008-05-29 13:40:00,17.136,17.136,16.986,17.107,500000.0
2008-05-29 13:41:00,17.049,17.157,17.034,17.035,400000.0
2008-05-29 13:42:00,17.015,17.114,17.0,17.018,350000.0
2008-05-29 13:43:00,17.199,17.199,17.051,17.144,750000.0
2008-05-29 13:44:00,17.015,17.148,17.015,17.034,450000.0
2008-05-29 13:45:00,17.046,17.131,16.995,17.131,350000.0
2008-05-29 13:46:00,17.118,17.167,17.032,17.106,350000.0
2008-05-29 13:47:00,17.118,17.118,17.015,17.101,400000.0
2008-05-29 13:48:00,17.14,17.14,17.094,17.126,350000.0
2008-05-29 13:49:00,17.078,17.132,17.03,17.03,350000.0
2008-05-29 13:50:00,17.034,17.138,17.031,17.031,550000.0
2008-05-29 13:51:00,17.042,17.148,17.014,17.014,350000.0
2008-05-29 13:52:00,17.104,17.129,17.063,17.063,400000.0
2008-05-29 13:53:00,17.132,17.151,17.022,17.129,400000.0
2008-05-29 13:54:00,17.081,17.151,17.002,17.12,400000.0
2008-05-29 13:55:00,17.102,17.102,16.988,16.988,350000.0
2008-05-29 13:56:00,17.044,17.147,17.039,17.089,400000.0
2008-05-29 13:57:00,17.103,17.138,17.022,17.022,350000.0
2008-05-29 13:58:00,17.034,17.16,17.034,17.064,550000.0
2008-05-29 13:59:00,17.136,17.136,17.047,17.132,350000.0
2008-05-29 14:00:00,17.158,17.158,17.046,17.064,450000.0
2008-05-29 14:01:00,17.153,17.153,17.05,17.144,400000.0
2008-05-29 14:02:00,17.08,17.201,17.08,17.103,400000.0
2008-05-29 14:03:00,17.069,17.136,17.054,17.125,350000.0
2008-05-29 14:04:00,17.115,17.14,17.014,17.118,400000.0
2008-05-29 14:05:00,17.147,17.164,17.013,17.164,400000.0
2008-05-29 14:06:00,17.049,17.148,17.048,17.057,450000.0
2008-05-29 14:07:00,17.162,17.175,17.052,17.175,350000.0
2008-05-29 14:08:00,17.074,17.164,17.03,17.132,400000.0
2008-05-29 14:09:00,17.176,17.176,17.067,17.094,400000.0
2008-05-29 14:10:00,17.098,17.19,17.048,17.19,400000.0
2008-05-29 14:11:00,17.165,17.165,17.021,17.062,500000.0
2008-05-29 14:12:00,17.041,17.098,17.041,17.062,350000.0
2008-05-29 14:13:00,17.091,17.167,17.062,17.064,450000.0
2008-05-29 14:14:00,17.031,17.135,17.031,17.047,350000.0
2008-05-29 14:15:00,17.081,17.125,17.047,17.098,350000.0
2008-05-29 14:16:00,17.122,17.172,17.044,17.143,500000.0
2008-05-29 14:17:00,17.038,17.122,17.01,17.079,400000.0
2008-05-29 14:18:00,17.067,17.116,17.015,17.074,400000.0
2008-05-29 14:19:00,17.148,17.178,16.985,17.036,700000.0
2008-05-29 14:20:00,17.111,17.149,17.025,17.086,500000.0
2008-05-29 14:21:00,17.147,17.147,16.973,17.005,400000.0
2008-05-29 14:22:00,17.091,17.116,17.005,17.077,400000.0
2008-05-29 14:23:00,17.086,17.159,17.02,17.088,450000.0
2008-05-29 14:24:00,17.099,17.132,17.037,17.096,400000.0
2008-05-29 14:25:00,16.986,17.118,16.97,16.97,350000.0
2008-05-29 14:26:00,17.091,17.12,16.992,17.055,500000.0
2008-05-29 14:27:00,16.988,17.111,16.982,16.991,550000.0
2008-05-29 14:28:00,17.085,17.094,16.962,17.007,450000.0
2008-05-29 14:29:00,17.0,17.085,17.0,17.005,550000.0
2008-05-29 14:30:00,17.052,17.103,16.951,17.103,350000.0
2008-05-29 14:31:00,17.117,17.173,17.044,17.107,400000.0
2008-05-29 14:32:00,17.195,17.195,17.056,17.142,550000.0
2008-05-29 14:33:00,17.114,17.197,17.046,17.074,650000.0
2008-05-29 14:34:00,17.194,17.194,17.083,17.16,350000.0
2008-05-29 14:35:00,17.137,17.199,17.061,17.199,350000.0
2008-05-29 14:36:00,17.191,17.216,17.082,17.179,400000.0
2008-05-29 14:37:00,17.129,17.197,17.077,17.197,400000.0
2008-05-29 14:38:00,17.205,17.221,17.112,17.119,500000.0
2008-05-29 14:39:00,17.124,17.145,17.07,17.102,500000.0
2008-05-29 14:40:00,17.086,17.197,17.085,17.197,400000.0
2008-05-29 14:41:00,17.161,17.192,17.127,17.159,350000.0
2008-05-29 14:42:00,17.141,17.144,17.056,17.092,500000.0
2008-05-29 14:43:00,17.154,17.168,17.05,17.168,350000.0
2008-05-29 14:44:00,17.071,17.216,17.071,17.147,350000.0
2008-05-29 14:45:00,17.151,17.192,17.102,17.144,400000.0
2008-05-29 14:46:00,17.219,17.223,17.111,17.126,450000.0
2008-05-29 14:47:00,17.087,17.234,17.086,17.191,550000.0
2008-05-29 14:48:00,17.156,17.188,17.092,17.092,400000.0
2008-05-29 14:49:00,17.163,17.179,17.097,17.097,400000.0
2008-05-29 14:50:00,17.18,17.195,17.066,17.085,500000.0
2008-05-29 14:51:00,17.024,17.192,17.024,17.102,400000.0
2008-05-29 14:52:00,17.088,17.167,17.013,17.013,500000.0
2008-05-29 14:53:00,17.077,17.118,16.982,17.118,450000.0
2008-05-29 14:54:00,17.116,17.131,16.989,16.989,550000.0
2008-05-29 14:55:00,17.076,17.113,16.973,17.06,400000.0
2008-05-29 14:56:00,17.05,17.083,17.001,17.035,450000.0
2008-05-29 14:57:00,16.986,17.06,16.92,16.92,400000.0
2008-05-29 14:58:00,16.978,17.03,16.835,16.919,450000.0
2008-05-29 14:59:00,16.939,17.031,16.932,16.98,350000.0
2008-05-29 15:00:00,16.886,17.007,16.745,16.808,350000.0
2008-05-29 15:01:00,16.806,16.932,16.736,16.838,450000.0
2008-05-29 15:02:00,16.829,16.859,16.804,16.836,400000.0
2008-05-29 15:03:00,16.787,16.826,16.738,16.738,500000.0
2008-05-29 15:04:00,16.75,16.765,16.585,16.585,350000.0
2008-05-29 15:05:00,16.651,16.809,16.595,16.595,550000.0
2008-05-29 15:06:00,16.682,16.728,16.559,16.567,500000.0
2008-05-29 15:07:00,16.669,16.757,16.652,16.652,500000.0
2008-05-29 15:08:00,16.714,16.753,16.617,16.658,350000.0
2008-05-29 15:09:00,16.725,16.804,16.647,16.714,450000.0
2008-05-29 15:10:00,16.696,16.813,16.691,16.706,500000.0
2008-05-29 15:11:00,16.691,16.755,16.626,16.626,400000.0
2008-05-29 15:12:00,16.76,16.785,16.66,16.66,500000.0
2008-05-29 15:13:00,16.652,16.726,16.652,16.704,350000.0
2008-05-29 15:14:00,16.74,16.747,16.591,16.702,400000.0
2008-05-29 15:15:00,16.731,16.742,16.667,16.667,350000.0
2008-05-29 15:16:00,16.716,16.771,16.681,16.735,500000.0
2008-05-29 15:17:00,16.697,16.732,16.644,16.653,550000.0
2008-05-29 15:18:00,16.683,16.791,16.604,16.791,400000.0
2008-05-29 15:19:00,16.725,16.799,16.663,16.797,350000.0
2008-05-29 15:20:00,16.662,16.788,16.641,16.641,550000.0
2008-05-29 15:21:00,16.686,16.807,16.686,16.72,350000.0
2008-05-29 15:22:00,16.824,16.827,16.768,16.823,400000.0
2008-05-29 15:23:00,16.785,16.798,16.725,16.798,350000.0
2008-05-29 15:24:00,16.788,16.861,16.69,16.837,500000.0
2008-05-29 15:25:00,16.752,16.81,16.73,16.798,350000.0
2008-05-29 15:26:00,16.804,16.837,16.707,16.707,550000.0
2008-05-29 15:27:00,16.78,16.794,16.697,16.767,400000.0
2008-05-29 15:28:00,16.789,16.839,16.728,16.728,450000.0
2008-05-29 15:29:00,16.795,16.85,16.694,16.748,500000.0
2008-05-29 15:30:00,16.723,16.854,16.723,16.759,350000.0
2008-05-29 15:31:00,16.736,16.848,16.71,16.71,550000.0
2008-05-29 15:32:00,16.784,16.823,16.713,16.79,350000.0
2008-05-29 15:33:00,16.688,16.825,16.682,16.812,350000.0
2008-05-29 15:34:00,16.807,16.829,16.698,16.737,350000.0
2008-05-29 15:35:00,16.791,16.845,16.702,16.801,600000.0
2008-05-29 15:36:00,16.784,16.846,16.687,16.757,550000.0
2008-05-29 15:37:00,16.735,16.799,16.654,16.708,550000.0
2008-05-29 15:38:00,16.716,16.763,16.638,16.763,350000.0
2008-05-29 15:39:00,16.667,16.777,16.667,16.669,550000.0
2008-05-29 15:40:00,16.699,16.805,16.661,16.715,450000.0
2008-05-29 15:41:00,16.781,16.799,16.7,16.765,450000.0
2008-05-29 15:42:00,16.768,16.829,16.717,16.761,500000.0
2008-05-29 15:43:00,16.7,16.783,16.683,16.683,350000.0
2008-05-29 15:44:00,16.687,16.826,16.687,16.76,450000.0
2008-05-29 15:45:00,16.815,16.815,16.716,16.77,350000.0
2008-05-29 15:46:00,16.841,16.882,16.744,16.836,500000.0
2008-05-29 15:47:00,16.752,16.831,16.707,16.707,350000.0
2008-05-29 15:48:00,16.763,16.873,16.763,16.787,550000.0
2008-05-29 15:49:00,16.808,16.862,16.759,16.829,400000.0
2008-05-29 15:50:00,16.787,16.859,16.762,16.762,350000.0
2008-05-29 15:51:00,16.876,16.888,16.75,16.888,450000.0
2008-05-29 15:52:00,16.86,16.88,16.784,16.819,450000.0
2008-05-29 15:53:00,16.812,16.865,16.757,16.757,450000.0
2008-05-29 15:54:00,16.785,16.915,16.785,16.857,350000.0
2008-05-29 15:55:00,16.787,16.859,16.748,16.791,400000.0
2008-05-29 15:56:00,16.795,16.874,16.775,16.785,550000.0
2008-05-29 15:57:00,16.826,16.881,16.806,16.881,350000.0
2008-05-29 15:58:00,16.773,16.862,16.742,16.815,750000.0
2008-05-29 15:59:00,16.861,16.873,16.763,16.847,550000.0
2008-05-29 16:00:00,16.781,16.867,16.776,16.838,450000.0
2008-05-29 16:01:00,16.893,16.893,16.747,16.768,350000.0
2008-05-29 16:02:00,16.871,16.878,16.747,16.803,550000.0
2008-05-29 16:03:00,16.794,16.891,16.794,16.823,350000.0
2008-05-29 16:04:00,16.897,16.897,16.787,16.838,350000.0
2008-05-29 16:05:00,16.787,16.87,16.747,16.867,400000.0
2008-05-29 16:06:00,16.868,16.896,16.772,16.848,500000.0
2008-05-29 16:07:00,16.867,16.878,16.73,16.73,500000.0
2008-05-29 16:08:00,16.825,16.934,16.784,16.791,550000.0
2008-05-29 16:09:00,16.879,16.879,16.747,16.808,350000.0
2008-05-29 16:10:00,16.811,16.874,16.732,16.827,350000.0
2008-05-29 16:11:00,16.851,16.865,16.769,16.836,400000.0
2008-05-29 16:12:00,16.872,16.934,16.819,16.848,550000.0
2008-05-29 16:13:00,16.813,16.968,16.803,16.894,400000.0
2008-05-29 16:14:00,16.818,16.936,16.793,16.936,400000.0
2008-05-29 16:15:00,16.871,16.961,16.859,16.859,500000.0
2008-05-29 16:16:00,16.929,16.929,16.829,16.922,350000.0
2008-05-29 16:17:00,16.821,16.906,16.786,16.856,450000.0
2008-05-29 16:18:00,16.877,16.928,16.788,16.798,350000.0
2008-05-29 16:19:00,16.804,16.886,16.804,16.821,550000.0
2008-05-29 16:20:00,16.779,16.864,16.774,16.811,350000.0
2008-05-29 16:21:00,16.749,16.865,16.72,16.751,500000.0
2008-05-29 16:22:00,16.775,16.849,16.725,16.725,500000.0
2008-05-29 16:23:00,16.723,16.886,16.723,16.824,550000.0
2008-05-29 16:24:00,16.787,16.87,16.725,16.725,350000.0
2008-05-29 16:25:00,16.835,16.835,16.698,16.768,450000.0
2008-05-29 16:26:00,16.819,16.871,16.751,16.751,500000.0
2008-05-29 16:27:00,16.832,16.832,16.673,16.776,550000.0
2008-05-29 16:28:00,16.802,16.852,16.712,16.817,500000.0
2008-05-29 16:29:00,16.786,16.858,16.758,16.818,450000.0
2008-05-29 16:30:00,16.848,16.947,16.824,16.888,500000.0
2008-05-29 16:31:00,16.913,16.954,16.792,16.885,350000.0
2008-05-29 16:32:00,17.01,17.031,16.913,16.944,500000.0
2008-05-29 16:33:00,17.032,17.044,16.903,16.954,400000.0
2008-05-29 16:34:00,17.032,17.032,16.889,16.889,400000.0
2008-05-29 16:35:00,16.889,16.997,16.867,16.867,450000.0
2008-05-29 16:36:00,16.867,16.981,16.837,16.901,500000.0
2008-05-29 16:37:00,16.862,16.964,16.816,16.839,350000.0
2008-05-29 16:38:00,16.926,16.926,16.814,16.865,350000.0
2008-05-29 16:39:00,16.824,16.962,16.824,16.879,400000.0
2008-05-29 16:40:00,16.949,17.003,16.85,16.865,550000.0
2008-05-29 16:41:00,16.915,16.937,16.829,16.852,550000.0
2008-05-29 16:42:00,16.913,16.935,16.797,16.797,500000.0
2008-05-29 16:43:00,16.811,16.921,16.781,16.821,350000.0
2008-05-29 16:44:00,16.818,16.935,16.818,16.838,350000.0
2008-05-29 16:45:00,16.858,16.924,16.796,16.796,550000.0
2008-05-29 16:46:00,16.916,16.916,16.793,16.82,500000.0
2008-05-29 16:47:00,16.916,16.916,16.787,16.787,500000.0
2008-05-29 16:48:00,16.837,16.885,16.752,16.862,350000.0
2008-05-29 16:49:00,16.748,16.885,16.748,16.763,400000.0
2008-05-29 16:50:00,16.86,16.897,16.788,16.897,500000.0
2008-05-29 16:51:00,16.827,16.901,16.811,16.861,400000.0
2008-05-29 16:52:00,16.828,16.914,16.828,16.89,400000.0
2008-05-29 16:53:00,16.826,16.92,16.778,16.84,550000.0
2008-05-29 16:54:00,16.795,16.915,16.777,16.915,550000.0
2008-05-29 16:55:00,16.856,16.895,16.776,16.891,600000.0
2008-05-29 16:56:00,16.896,16.9,16.785,16.813,550000.0
2008-05-29 16:57:00,16.856,16.931,16.779,16.828,350000.0
2008-05-29 16:58:00,16.833,16.943,16.813,16.919,550000.0
2008-05-29 16:59:00,16.826,16.923,16.776,16.847,350000.0
2008-05-29 17:00:00,16.772,16.924,16.772,16.894,450000.0
2008-05-29 17:01:00,16.903,16.921,16.807,16.916,350000.0
2008-05-29 17:02:00,16.887,16.931,16.798,16.809,350000.0
2008-05-29 17:03:00,16.916,16.932,16.877,16.885,450000.0
2008-05-29 17:04:00,16.858,16.951,16.858,16.912,400000.0
2008-05-29 17:05:00,16.848,16.947,16.815,16.947,550000.0
2008-05-29 17:06:00,16.886,16.994,16.881,16.881,350000.0
2008-05-29 17:07:00,16.884,16.964,16.83,16.953,350000.0
2008-05-29 17:08:00,16.921,16.971,16.893,16.95,550000.0
2008-05-29 17:09:00,16.863,16.953,16.856,16.903,450000.0
2008-05-29 17:10:00,16.95,16.95,16.806,16.917,500000.0
2008-05-29 17:11:00,16.943,16.943,16.85,16.923,450000.0
2008-05-29 17:12:00,16.844,16.93,16.797,16.9,450000.0
2008-05-29 17:13:00,16.853,16.932,16.835,16.835,550000.0
2008-05-29 17:14:00,16.893,16.931,16.785,16.785,350000.0
2008-05-29 17:15:00,16.874,16.915,16.874,16.906,350000.0
2008-05-29 17:16:00,16.875,16.916,16.796,16.897,550000.0
2008-05-29 17:17:00,16.856,16.924,16.782,16.911,550000.0
2008-05-29 17:18:00,16.873,16.934,16.814,16.934,350000.0
2008-05-29 17:19:00,16.815,16.91,16.775,16.819,400000.0
2008-05-29 17:20:00,16.786,16.891,16.775,16.834,550000.0
2008-05-29 17:21:00,16.835,16.936,16.825,16.825,400000.0
2008-05-29 17:22:00,16.894,16.939,16.821,16.871,550000.0
2008-05-29 17:23:00,16.903,16.904,16.75,16.779,450000.0
2008-05-29 17:24:00,16.909,16.91,16.812,16.877,350000.0
2008-05-29 17:25:00,16.788,16.888,16.722,16.862,700000.0
2008-05-29 17:26:00,16.824,16.857,16.731,16.857,550000.0
2008-05-29 17:27:00,16.754,16.879,16.754,16.872,450000.0
2008-05-29 17:28:00,16.845,16.891,16.74,16.779,450000.0
2008-05-29 17:29:00,16.781,16.846,16.779,16.779,350000.0
2008-05-29 17:30:00,16.848,16.877,16.712,16.83,500000.0
2008-05-29 17:31:00,16.707,16.865,16.707,16.78,500000.0
2008-05-29 17:32:00,16.84,16.896,16.795,16.884,450000.0
2008-05-29 17:33:00,16.783,16.888,16.783,16.835,350000.0
2008-05-29 17:34:00,16.878,16.909,16.782,16.899,550000.0
2008-05-29 17:35:00,16.843,16.865,16.713,16.713,550000.0
2008-05-29 17:36:00,16.807,16.833,16.721,16.809,550000.0
2008-05-29 17:37:00,16.777,16.777,16.628,16.7,400000.0
2008-05-29 17:38:00,16.737,16.737,16.59,16.714,500000.0
2008-05-29 17:39:00,16.627,16.758,16.627,16.657,550000.0
2008-05-29 17:40:00,16.754,16.763,16.596,16.763,450000.0
2008-05-29 17:41:00,16.729,16.761,16.626,16.672,550000.0
2008-05-29 17:42:00,16.677,16.754,16.644,16.668,350000.0
2008-05-29 17:43:00,16.763,16.767,16.592,16.733,500000.0
2008-05-29 17:44:00,16.771,16.807,16.667,16.685,500000.0
2008-05-29 17:45:00,16.768,16.768,16.631,16.631,400000.0
2008-05-29 17:46:00,16.725,16.729,16.597,16.662,750000.0
2008-05-29 17:47:00,16.738,16.751,16.609,16.663,500000.0
2008-05-29 17:48:00,16.678,16.717,16.631,16.717,400000.0
2008-05-29 17:49:00,16.703,16.737,16.597,16.609,600000.0
2008-05-29 17:50:00,16.703,16.744,16.559,16.583,600000.0
2008-05-29 17:51:00,16.527,16.634,16.509,16.634,500000.0
2008-05-29 17:52:00,16.649,16.649,16.539,16.569,350000.0
2008-05-29 17:53:00,16.573,16.734,16.543,16.543,700000.0
2008-05-29 17:54:00,16.62,16.631,16.537,16.589,450000.0
2008-05-29 17:55:00,16.634,16.651,16.552,16.552,350000.0
2008-05-29 17:56:00,16.555,16.698,16.555,16.668,550000.0
2008-05-29 17:57:00,16.605,16.644,16.511,16.636,400000.0
2008-05-29 17:58:00,16.508,16.624,16.508,16.618,350000.0
2008-05-29 17:59:00,16.545,16.623,16.505,16.512,600000.0
2008-05-29 18:00:00,16.539,16.629,16.483,16.629,650000.0
2008-05-29 18:01:00,16.601,16.663,16.54,16.574,500000.0
2008-05-29 18:02:00,16.572,16.642,16.55,16.563,400000.0
2008-05-29 18:03:00,16.526,16.636,16.526,16.536,550000.0
2008-05-29 18:04:00,16.566,16.678,16.556,16.602,350000.0
2008-05-29 18:05:00,16.611,16.706,16.558,16.649,450000.0
2008-05-29 18:06:00,16.681,16.693,16.578,16.693,400000.0
2008-05-29 18:07:00,16.652,16.652,16.493,16.519,350000.0
2008-05-29 18:08:00,16.561,16.675,16.525,16.643,450000.0
2008-05-29 18:09:00,16.631,16.647,16.538,16.612,450000.0
2008-05-29 18:10:00,16.55,16.626,16.541,16.599,350000.0
2008-05-29 18:11:00,16.531,16.606,16.48,16.595,450000.0
2008-05-29 18:12:00,16.475,16.529,16.428,16.466,400000.0
2008-05-29 18:13:00,16.541,16.541,16.451,16.506,350000.0
2008-05-29 18:14:00,16.563,16.604,16.465,16.556,650000.0
2008-05-29 18:15:00,16.554,16.554,16.392,16.505,400000.0
2008-05-29 18:16:00,16.441,16.511,16.408,16.41,400000.0
2008-05-29 18:17:00,16.436,16.56,16.422,16.422,350000.0
2008-05-29 18:18:00,16.552,16.579,16.457,16.525,350000.0
2008-05-29 18:19:00,16.434,16.587,16.434,16.543,400000.0
2008-05-29 18:20:00,16.567,16.622,16.459,16.594,400000.0
2008-05-29 18:21:00,16.579,16.615,16.534,16.615,400000.0
2008-05-29 18:22:00,16.609,16.631,16.506,16.631,450000.0
2008-05-29 18:23:00,16.561,16.601,16.546,16.581,550000.0
2008-05-29 18:24:00,16.554,16.618,16.471,16.471,550000.0
2008-05-29 18:25:00,16.498,16.659,16.498,16.57,350000.0
2008-05-29 18:26:00,16.592,16.592,16.519,16.519,250000.0
2008-05-29 18:27:00,16.545,16.613,16.526,16.526,350000.0
2008-05-29 18:28:00,16.492,16.619,16.471,16.503,450000.0
2008-05-29 18:29:00,16.545,16.636,16.545,16.558,700000.0
2008-05-29 18:30:00,16.63,16.635,16.521,16.625,400000.0
2008-05-29 18:31:00,16.616,16.662,16.555,16.602,450000.0
2008-05-29 18:32:00,16.621,16.621,16.537,16.548,350000.0
2008-05-29 18:33:00,16.606,16.67,16.502,16.67,350000.0
2008-05-29 18:34:00,16.604,16.655,16.519,16.519,550000.0
2008-05-29 18:35:00,16.625,16.677,16.548,16.642,550000.0
2008-05-29 18:36:00,16.597,16.671,16.553,16.553,600000.0
2008-05-29 18:37:00,16.621,16.673,16.549,16.641,600000.0
2008-05-29 18:38:00,16.676,16.676,16.563,16.6,500000.0
2008-05-29 18:39:00,16.572,16.638,16.513,16.513,500000.0
2008-05-29 18:40:00,16.601,16.608,16.521,16.608,350000.0
2008-05-29 18:41:00,16.53,16.657,16.506,16.657,400000.0
2008-05-29 18:42:00,16.604,16.604,16.474,16.509,400000.0
2008-05-29 18:43:00,16.456,16.591,16.419,16.591,450000.0
2008-05-29 18:44:00,16.497,16.592,16.454,16.527,500000.0
2008-05-29 18:45:00,16.593,16.593,16.443,16.513,350000.0
2008-05-29 18:46:00,16.553,16.564,16.452,16.534,250000.0
2008-05-29 18:47:00,16.604,16.635,16.475,16.572,450000.0
2008-05-29 18:48:00,16.503,16.601,16.49,16.518,350000.0
2008-05-29 18:49:00,16.525,16.597,16.447,16.525,450000.0
2008-05-29 18:50:00,16.618,16.618,16.496,16.615,950000.0
2008-05-29 18:51:00,16.583,16.661,16.531,16.531,400000.0
2008-05-29 18:52:00,16.505,16.576,16.505,16.576,350000.0
2008-05-29 18:53:00,16.643,16.643,16.518,16.518,550000.0
2008-05-29 18:54:00,16.668,16.668,16.515,16.623,350000.0
2008-05-29 18:55:00,16.55,16.651,16.55,16.651,350000.0
2008-05-29 18:56:00,16.658,16.677,16.554,16.598,400000.0
2008-05-29 18:57:00,16.55,16.626,16.534,16.608,500000.0
2008-05-29 18:58:00,16.565,16.632,16.549,16.573,400000.0
2008-05-29 18:59:00,16.59,16.667,16.541,16.563,600000.0
2008-05-29 19:00:00,16.567,16.625,16.552,16.625,350000.0
2008-05-29 19:01:00,16.583,16.603,16.53,16.603,550000.0
2008-05-29 19:02:00,16.556,16.619,16.48,16.493,550000.0
2008-05-29 19:03:00,16.596,16.596,16.456,16.491,450000.0
2008-05-29 19:04:00,16.476,16.558,16.427,16.436,450000.0
2008-05-29 19:05:00,16.571,16.573,16.444,16.506,450000.0
2008-05-29 19:06:00,16.485,16.539,16.42,16.451,400000.0
2008-05-29 19:07:00,16.532,16.532,16.373,16.5,350000.0
2008-05-29 19:08:00,16.441,16.476,16.397,16.397,350000.0
2008-05-29 19:09:00,16.454,16.455,16.333,16.407,500000.0
2008-05-29 19:10:00,16.448,16.49,16.348,16.405,450000.0
2008-05-29 19:11:00,16.502,16.531,16.41,16.531,550000.0
2008-05-29 19:12:00,16.539,16.539,16.382,16.411,350000.0
2008-05-29 19:13:00,16.44,16.544,16.413,16.48,600000.0
2008-05-29 19:14:00,16.468,16.477,16.349,16.349,400000.0
2008-05-29 19:15:00,16.402,16.467,16.377,16.461,350000.0
2008-05-29 19:16:00,16.463,16.543,16.419,16.454,550000.0
2008-05-29 19:17:00,16.424,16.539,16.403,16.484,550000.0
2008-05-29 19:18:00,16.514,16.516,16.435,16.504,350000.0
2008-05-29 19:19:00,16.491,16.594,16.475,16.554,650000.0
2008-05-29 19:20:00,16.479,16.523,16.45,16.523,550000.0
2008-05-29 19:21:00,16.504,16.538,16.396,16.498,400000.0
2008-05-29 19:22:00,16.521,16.536,16.418,16.535,500000.0
2008-05-29 19:23:00,16.5,16.513,16.373,16.373,450000.0
2008-05-29 19:24:00,16.424,16.473,16.329,16.473,550000.0
2008-05-29 19:25:00,16.467,16.467,16.309,16.457,400000.0
2008-05-29 19:26:00,16.491,16.55,16.434,16.472,400000.0
2008-05-29 19:27:00,16.452,16.485,16.354,16.469,450000.0
2008-05-29 19:28:00,16.506,16.527,16.414,16.414,400000.0
2008-05-29 19:29:00,16.383,16.546,16.38,16.412,350000.0
2008-05-29 19:30:00,16.559,16.559,16.409,16.437,400000.0
2008-05-29 19:31:00,16.51,16.51,16.398,16.496,500000.0
2008-05-29 19:32:00,16.399,16.49,16.341,16.371,400000.0
2008-05-29 19:33:00,16.456,16.542,16.424,16.499,400000.0
2008-05-29 19:34:00,16.474,16.566,16.428,16.437,650000.0
2008-05-29 19:35:00,16.407,16.541,16.351,16.433,550000.0
2008-05-29 19:36:00,16.548,16.551,16.44,16.551,350000.0
2008-05-29 19:37:00,16.502,16.502,16.393,16.433,500000.0
2008-05-29 19:38:00,16.459,16.523,16.412,16.514,400000.0
2008-05-29 19:39:00,16.549,16.549,16.412,16.515,400000.0
2008-05-29 19:40:00,16.569,16.58,16.491,16.491,400000.0
2008-05-29 19:41:00,16.498,16.558,16.467,16.495,350000.0
2008-05-29 19:42:00,16.556,16.588,16.463,16.463,500000.0
2008-05-29 19:43:00,16.449,16.579,16.449,16.492,500000.0
2008-05-29 19:44:00,16.536,16.587,16.437,16.573,350000.0
2008-05-29 19:45:00,16.509,16.565,16.496,16.551,300000.0
2008-05-29 19:46:00,16.587,16.587,16.475,16.537,550000.0
2008-05-29 19:47:00,16.536,16.545,16.444,16.459,400000.0
2008-05-29 19:48:00,16.545,16.565,16.469,16.551,350000.0
2008-05-29 19:49:00,16.571,16.571,16.452,16.476,350000.0
2008-05-29 19:50:00,16.583,16.583,16.466,16.574,450000.0
2008-05-29 19:52:00,16.538,16.597,16.463,16.561,450000.0
2008-05-29 19:53:00,16.529,16.586,16.474,16.576,400000.0
2008-05-29 19:54:00,16.569,16.607,16.493,16.493,400000.0
2008-05-29 19:55:00,16.525,16.625,16.485,16.49,450000.0
2008-05-29 19:56:00,16.5,16.555,16.443,16.519,550000.0
2008-05-29 19:57:00,16.487,16.605,16.487,16.494,350000.0
2008-05-29 19:58:00,16.578,16.621,16.493,16.501,400000.0
2008-05-29 19:59:00,16.597,16.612,16.483,16.575,350000.0
2008-05-29 20:00:00,16.502,16.601,16.502,16.6,350000.0
2008-05-29 20:01:00,16.574,16.603,16.458,16.603,350000.0
2008-05-29 20:02:00,16.539,16.587,16.458,16.522,350000.0
2008-05-29 20:03:00,16.517,16.582,16.456,16.493,500000.0
2008-05-29 20:04:00,16.491,16.57,16.439,16.544,550000.0
2008-05-29 20:05:00,16.524,16.581,16.524,16.559,200000.0
2008-05-29 20:06:00,16.563,16.578,16.501,16.561,500000.0
2008-05-29 20:07:00,16.526,16.585,16.484,16.524,400000.0
2008-05-29 20:08:00,16.574,16.574,16.448,16.544,450000.0
2008-05-29 20:09:00,16.494,16.604,16.479,16.568,900000.0
2008-05-29 20:10:00,16.536,16.591,16.454,16.591,450000.0
2008-05-29 20:11:00,16.507,16.549,16.419,16.419,800000.0
2008-05-29 20:12:00,16.489,16.556,16.476,16.476,250000.0
2008-05-29 20:13:00,16.551,16.591,16.478,16.492,500000.0
2008-05-29 20:14:00,16.453,16.567,16.453,16.471,400000.0
2008-05-29 20:15:00,16.54,16.586,16.46,16.516,500000.0
2008-05-29 20:17:00,16.497,16.556,16.497,16.518,350000.0
2008-05-29 20:18:00,16.55,16.578,16.46,16.54,450000.0
2008-05-29 20:19:00,16.511,16.598,16.491,16.535,350000.0
2008-05-29 20:20:00,16.544,16.607,16.455,16.607,400000.0
2008-05-29 20:21:00,16.528,16.592,16.472,16.489,350000.0
2008-05-29 20:22:00,16.484,16.554,16.451,16.53,350000.0
2008-05-29 20:23:00,16.477,16.554,16.422,16.525,400000.0
2008-05-29 20:24:00,16.571,16.595,16.531,16.595,400000.0
2008-05-29 20:25:00,16.499,16.565,16.471,16.553,350000.0
2008-05-29 20:26:00,16.584,16.584,16.453,16.474,400000.0
2008-05-29 20:27:00,16.571,16.572,16.488,16.496,400000.0
2008-05-29 20:29:00,16.574,16.614,16.508,16.571,500000.0
2008-05-29 20:30:00,16.539,16.619,16.509,16.52,400000.0
2008-05-29 20:31:00,16.58,16.608,16.487,16.571,250000.0
2008-05-29 20:32:00,16.528,16.628,16.517,16.537,350000.0
2008-05-29 20:33:00,16.542,16.568,16.53,16.568,250000.0
2008-05-29 20:34:00,16.482,16.606,16.481,16.606,400000.0
2008-05-29 20:35:00,16.542,16.542,16.542,16.542,50000.0
2008-05-29 20:37:00,16.6,16.619,16.516,16.614,500000.0
2008-05-29 20:38:00,16.541,16.614,16.541,16.59,150000.0
2008-05-29 20:39:00,16.525,16.587,16.502,16.502,350000.0
2008-05-29 20:40:00,16.607,16.629,16.493,16.6,500000.0
2008-05-29 20:41:00,16.529,16.623,16.507,16.615,350000.0
2008-05-29 20:43:00,16.527,16.579,16.466,16.579,600000.0
2008-05-29 20:44:00,16.526,16.595,16.464,16.464,350000.0
2008-05-29 20:45:00,16.572,16.577,16.469,16.564,450000.0
2008-05-29 20:46:00,16.517,16.588,16.517,16.588,400000.0
2008-05-29 20:50:00,16.543,16.578,16.506,16.57,400000.0
2008-05-29 20:55:00,16.587,16.634,16.527,16.561,400000.0
2008-05-29 20:57:00,16.58,16.625,16.537,16.557,500000.0
2008-05-29 20:58:00,16.537,16.594,16.454,16.582,400000.0
2008-05-29 20:59:00,16.575,16.617,16.492,16.597,350000.0
2008-05-29 21:00:00,16.561,16.579,16.491,16.491,350000.0
2008-05-29 21:02:00,16.558,16.579,16.492,16.495,350000.0
2008-05-29 21:03:00,16.603,16.603,16.459,16.517,350000.0
2008-05-29 21:04:00,16.466,16.6,16.466,16.525,500000.0
2008-05-29 21:06:00,16.581,16.581,16.504,16.572,250000.0
2008-05-29 21:07:00,16.58,16.593,16.456,16.573,450000.0
2008-05-29 21:08:00,16.574,16.619,16.509,16.509,300000.0
2008-05-29 21:09:00,16.613,16.614,16.488,16.614,400000.0
2008-05-29 21:10:00,16.504,16.588,16.504,16.509,350000.0
2008-05-29 21:20:00,16.599,16.599,16.472,16.472,450000.0
2008-05-29 21:21:00,16.558,16.596,16.486,16.521,400000.0
2008-05-29 21:23:00,16.553,16.553,16.431,16.442,250000.0
2008-05-29 21:25:00,16.55,16.57,16.441,16.545,400000.0
2008-05-29 21:26:00,16.535,16.619,16.471,16.491,400000.0
2008-05-29 21:27:00,16.524,16.605,16.524,16.553,400000.0
2008-05-29 21:29:00,16.6,16.6,16.431,16.549,650000.0
2008-05-29 21:30:00,16.59,16.59,16.484,16.484,250000.0
2008-05-29 21:31:00,16.462,16.547,16.462,16.547,100000.0
2008-05-29 21:32:00,16.543,16.614,16.482,16.5,350000.0
2008-05-29 21:33:00,16.493,16.527,16.48,16.527,150000.0
2008-05-29 21:36:00,16.606,16.606,16.546,16.569,400000.0
2008-05-29 21:38:00,16.592,16.596,16.486,16.588,400000.0
2008-05-29 21:39:00,16.606,16.606,16.606,16.606,50000.0
2008-05-29 21:40:00,16.588,16.626,16.496,16.609,500000.0
2008-05-29 21:41:00,16.63,16.63,16.501,16.614,400000.0
2008-05-29 21:42:00,16.588,16.618,16.488,16.602,550000.0
2008-05-29 21:44:00,16.617,16.617,16.476,16.54,150000.0
2008-05-29 21:45:00,16.598,16.629,16.543,16.587,350000.0
2008-05-29 21:46:00,16.615,16.619,16.565,16.565,400000.0
2008-05-29 21:47:00,16.541,16.613,16.495,16.613,200000.0
2008-05-29 21:48:00,16.595,16.605,16.567,16.567,400000.0
2008-05-29 21:49:00,16.513,16.645,16.51,16.584,450000.0
2008-05-29 21:50:00,16.542,16.584,16.474,16.554,500000.0
2008-05-29 21:51:00,16.552,16.581,16.552,16.581,100000.0
2008-05-29 21:52:00,16.551,16.551,16.503,16.503,150000.0
2008-05-29 21:53:00,16.604,16.604,16.504,16.504,200000.0
2008-05-29 21:55:00,16.565,16.565,16.503,16.532,200000.0
2008-05-29 21:56:00,16.521,16.596,16.521,16.596,100000.0
2008-05-29 21:57:00,16.618,16.636,16.522,16.581,600000.0
2008-05-29 21:59:00,16.58,16.611,16.475,16.553,300000.0
2008-05-29 22:00:00,16.6,16.604,16.462,16.604,500000.0
2008-05-29 22:02:00,16.567,16.632,16.543,16.579,350000.0
2008-05-29 22:04:00,16.6,16.6,16.54,16.552,400000.0
2008-05-29 22:08:00,16.544,16.608,16.527,16.527,350000.0
2008-05-29 22:09:00,16.517,16.576,16.43,16.459,350000.0
2008-05-29 22:10:00,16.519,16.587,16.481,16.568,900000.0
2008-05-29 22:14:00,16.537,16.58,16.503,16.557,350000.0
2008-05-29 22:16:00,16.607,16.607,16.574,16.574,100000.0
2008-05-29 22:17:00,16.475,16.608,16.475,16.545,150000.0
2008-05-29 22:18:00,16.53,16.582,16.515,16.515,150000.0
2008-05-29 22:19:00,16.495,16.578,16.44,16.554,700000.0
2008-05-29 22:20:00,16.588,16.588,16.588,16.588,50000.0
2008-05-29 22:21:00,16.581,16.581,16.581,16.581,50000.0
2008-05-29 22:23:00,16.561,16.561,16.472,16.487,150000.0
2008-05-29 22:24:00,16.473,16.599,16.467,16.527,450000.0
2008-05-29 22:26:00,16.594,16.599,16.549,16.566,400000.0
2008-05-29 22:28:00,16.596,16.596,16.499,16.499,150000.0
2008-05-29 22:29:00,16.52,16.601,16.509,16.601,250000.0
2008-05-29 22:30:00,16.51,16.588,16.462,16.529,650000.0
2008-05-29 22:31:00,16.604,16.604,16.517,16.517,150000.0
2008-05-29 22:34:00,16.6,16.6,16.54,16.555,400000.0
2008-05-29 22:37:00,16.561,16.592,16.561,16.592,100000.0
2008-05-29 22:38:00,16.525,16.525,16.525,16.525,50000.0
2008-05-29 22:39:00,16.595,16.669,16.498,16.498,350000.0
2008-05-29 22:40:00,16.477,16.613,16.477,16.583,300000.0
2008-05-29 22:41:00,16.5,16.602,16.5,16.602,100000.0
2008-05-29 22:43:00,16.566,16.622,16.547,16.589,350000.0
2008-05-29 22:44:00,16.553,16.635,16.551,16.551,200000.0
2008-05-29 22:45:00,16.552,16.625,16.552,16.608,200000.0
2008-05-29 22:47:00,16.508,16.528,16.508,16.513,150000.0
2008-05-29 22:48:00,16.512,16.611,16.491,16.585,450000.0
2008-05-29 22:49:00,16.477,16.545,16.421,16.438,750000.0
2008-05-29 22:50:00,16.516,16.542,16.457,16.538,300000.0
2008-05-29 22:53:00,16.521,16.562,16.426,16.451,450000.0
2008-05-29 22:54:00,16.587,16.587,16.564,16.564,100000.0
2008-05-29 22:59:00,16.555,16.608,16.528,16.565,350000.0
2008-05-29 23:00:00,16.559,16.559,16.557,16.557,100000.0
2008-05-29 23:01:00,16.601,16.601,16.505,16.579,250000.0
2008-05-29 23:02:00,16.531,16.614,16.529,16.604,500000.0
2008-05-29 23:03:00,16.47,16.667,16.47,16.497,400000.0
2008-05-29 23:06:00,16.656,16.717,16.503,16.503,400000.0
2008-05-29 23:07:00,16.469,16.512,16.469,16.512,100000.0
2008-05-29 23:09:00,16.5,16.567,16.457,16.473,350000.0
2008-05-29 23:10:00,16.534,16.62,16.468,16.468,350000.0
2008-05-29 23:11:00,16.561,16.579,16.506,16.579,300000.0
2008-05-29 23:13:00,16.562,16.562,16.507,16.507,200000.0
2008-05-29 23:14:00,16.532,16.57,16.477,16.536,850000.0
2008-05-29 23:15:00,16.569,16.569,16.465,16.469,200000.0
2008-05-29 23:16:00,16.464,16.508,16.464,16.508,100000.0
2008-05-29 23:17:00,16.481,16.571,16.472,16.519,350000.0
2008-05-29 23:20:00,16.504,16.549,16.436,16.478,500000.0
2008-05-29 23:26:00,16.458,16.499,16.458,16.499,100000.0
2008-05-29 23:27:00,16.487,16.555,16.478,16.506,200000.0
2008-05-29 23:30:00,16.544,16.549,16.499,16.516,400000.0
2008-05-29 23:36:00,16.538,16.538,16.481,16.502,400000.0
2008-05-29 23:39:00,16.46,16.466,16.46,16.466,150000.0
2008-05-29 23:40:00,16.468,16.534,16.468,16.468,200000.0
2008-05-29 23:50:00,16.544,16.549,16.499,16.516,400000.0
2008-05-30 00:00:00,16.453,16.577,16.453,16.577,400000.0
2008-05-30 00:01:00,16.537,16.564,16.507,16.507,250000.0
2008-05-30 00:02:00,16.583,16.598,16.459,16.459,250000.0
2008-05-30 00:03:00,16.527,16.596,16.476,16.578,400000.0
2008-05-30 00:04:00,16.627,16.631,16.516,16.631,800000.0
2008-05-30 00:06:00,16.616,16.616,16.457,16.514,250000.0
2008-05-30 00:07:00,16.602,16.648,16.602,16.648,100000.0
2008-05-30 00:08:00,16.594,16.622,16.587,16.587,350000.0
2008-05-30 00:09:00,16.634,16.64,16.549,16.611,500000.0
2008-05-30 00:10:00,16.51,16.597,16.481,16.588,600000.0
2008-05-30 00:11:00,16.599,16.601,16.471,16.509,300000.0
2008-05-30 00:12:00,16.561,16.598,16.561,16.598,150000.0
2008-05-30 00:13:00,16.632,16.632,16.576,16.618,200000.0
2008-05-30 00:14:00,16.597,16.673,16.51,16.588,400000.0
2008-05-30 00:15:00,16.572,16.628,16.541,16.627,350000.0
2008-05-30 00:16:00,16.607,16.632,16.571,16.598,400000.0
2008-05-30 00:17:00,16.576,16.632,16.557,16.599,350000.0
2008-05-30 00:18:00,16.64,16.64,16.618,16.618,100000.0
2008-05-30 00:19:00,16.576,16.632,16.557,16.599,350000.0
2008-05-30 00:20:00,16.5,16.642,16.5,16.642,250000.0
2008-05-30 00:21:00,16.646,16.656,16.591,16.591,150000.0
2008-05-30 00:22:00,16.63,16.63,16.615,16.615,100000.0
2008-05-30 00:23:00,16.634,16.634,16.581,16.604,400000.0
2008-05-30 00:24:00,16.598,16.598,16.538,16.56,400000.0
2008-05-30 00:26:00,16.559,16.591,16.559,16.591,100000.0
2008-05-30 00:27:00,16.556,16.618,16.556,16.618,150000.0
2008-05-30 00:28:00,16.595,16.595,16.451,16.479,250000.0
2008-05-30 00:29:00,16.552,16.602,16.552,16.602,100000.0
2008-05-30 00:30:00,16.563,16.645,16.563,16.584,350000.0
2008-05-30 00:31:00,16.521,16.622,16.491,16.597,350000.0
2008-05-30 00:32:00,16.558,16.598,16.471,16.57,400000.0
2008-05-30 00:33:00,16.604,16.663,16.568,16.604,350000.0
2008-05-30 00:34:00,16.607,16.607,16.525,16.525,300000.0
2008-05-30 00:35:00,16.498,16.628,16.495,16.628,350000.0
2008-05-30 00:36:00,16.576,16.624,16.548,16.612,350000.0
2008-05-30 00:37:00,16.612,16.612,16.495,16.495,100000.0
2008-05-30 00:38:00,16.589,16.619,16.563,16.619,250000.0
2008-05-30 00:39:00,16.598,16.603,16.485,16.598,400000.0
2008-05-30 00:40:00,16.596,16.632,16.48,16.527,1250000.0
2008-05-30 00:41:00,16.502,16.502,16.502,16.502,50000.0
2008-05-30 00:43:00,16.586,16.642,16.567,16.609,350000.0
2008-05-30 00:44:00,16.599,16.616,16.568,16.568,250000.0
2008-05-30 00:45:00,16.59,16.59,16.561,16.561,100000.0
2008-05-30 00:47:00,16.598,16.662,16.578,16.615,350000.0
2008-05-30 00:48:00,16.591,16.647,16.591,16.647,100000.0
2008-05-30 00:50:00,16.611,16.611,16.545,16.545,100000.0
2008-05-30 00:51:00,16.584,16.643,16.571,16.616,350000.0
2008-05-30 00:52:00,16.605,16.659,16.582,16.593,400000.0
2008-05-30 00:53:00,16.56,16.641,16.56,16.56,350000.0
2008-05-30 00:55:00,16.596,16.61,16.57,16.57,300000.0
2008-05-30 00:56:00,16.591,16.647,16.572,16.614,350000.0
2008-05-30 00:57:00,16.555,16.645,16.555,16.645,150000.0
2008-05-30 00:58:00,16.579,16.664,16.52,16.664,500000.0
2008-05-30 01:00:00,16.599,16.599,16.554,16.598,150000.0
2008-05-30 01:01:00,16.654,16.654,16.654,16.654,50000.0
2008-05-30 01:02:00,16.609,16.657,16.609,16.652,250000.0
2008-05-30 01:03:00,16.655,16.655,16.626,16.655,150000.0
2008-05-30 01:04:00,16.628,16.635,16.568,16.631,350000.0
2008-05-30 01:05:00,16.62,16.681,16.569,16.644,450000.0
2008-05-30 01:06:00,16.621,16.675,16.574,16.574,300000.0
2008-05-30 01:07:00,16.569,16.569,16.569,16.569,50000.0
2008-05-30 01:10:00,16.574,16.596,16.46,16.571,700000.0
2008-05-30 01:12:00,16.53,16.563,16.53,16.563,100000.0
2008-05-30 01:15:00,16.624,16.664,16.59,16.594,300000.0
2008-05-30 01:18:00,16.592,16.592,16.53,16.53,150000.0
2008-05-30 01:19:00,16.568,16.659,16.559,16.559,200000.0
2008-05-30 01:20:00,16.569,16.596,16.545,16.562,200000.0
2008-05-30 01:21:00,16.638,16.638,16.522,16.542,300000.0
2008-05-30 01:22:00,16.595,16.648,16.562,16.627,450000.0
2008-05-30 01:23:00,16.487,16.53,16.487,16.53,100000.0
2008-05-30 01:24:00,16.612,16.629,16.553,16.553,200000.0
2008-05-30 01:25:00,16.608,16.641,16.542,16.612,550000.0
2008-05-30 01:26:00,16.604,16.604,16.604,16.604,50000.0
2008-05-30 01:27:00,16.594,16.594,16.462,16.462,150000.0
2008-05-30 01:28:00,16.555,16.597,16.523,16.579,250000.0
2008-05-30 01:29:00,16.634,16.634,16.62,16.634,250000.0
2008-05-30 01:30:00,16.488,16.616,16.451,16.534,750000.0
2008-05-30 01:33:00,16.571,16.598,16.463,16.522,350000.0
2008-05-30 01:34:00,16.526,16.577,16.526,16.577,100000.0
2008-05-30 01:35:00,16.517,16.581,16.517,16.539,250000.0
2008-05-30 01:36:00,16.638,16.638,16.609,16.609,100000.0
2008-05-30 01:37:00,16.515,16.575,16.515,16.575,100000.0
2008-05-30 01:38:00,16.625,16.629,16.548,16.583,400000.0
2008-05-30 01:40:00,16.526,16.672,16.501,16.552,900000.0
2008-05-30 01:41:00,16.611,16.649,16.475,16.649,550000.0
2008-05-30 01:42:00,16.636,16.636,16.566,16.566,100000.0
2008-05-30 01:43:00,16.636,16.701,16.574,16.609,300000.0
2008-05-30 01:49:00,16.576,16.666,16.541,16.589,250000.0
2008-05-30 01:50:00,16.56,16.662,16.56,16.662,250000.0
2008-05-30 01:51:00,16.609,16.655,16.609,16.611,400000.0
2008-05-30 01:52:00,16.643,16.643,16.542,16.57,250000.0
2008-05-30 01:53:00,16.584,16.661,16.584,16.661,150000.0
2008-05-30 01:54:00,16.516,16.638,16.516,16.567,550000.0
2008-05-30 01:55:00,16.559,16.637,16.527,16.57,550000.0
2008-05-30 01:56:00,16.577,16.64,16.571,16.571,350000.0
2008-05-30 01:57:00,16.616,16.664,16.567,16.567,300000.0
2008-05-30 01:59:00,16.588,16.655,16.551,16.577,350000.0
2008-05-30 02:00:00,16.629,16.629,16.591,16.628,300000.0
2008-05-30 02:01:00,16.654,16.659,16.626,16.629,200000.0
2008-05-30 02:02:00,16.652,16.665,16.622,16.633,400000.0
2008-05-30 02:03:00,16.621,16.621,16.539,16.539,150000.0
2008-05-30 02:05:00,16.502,16.59,16.491,16.59,350000.0
2008-05-30 02:06:00,16.659,16.659,16.628,16.628,100000.0
2008-05-30 02:07:00,16.634,16.671,16.557,16.58,350000.0
2008-05-30 02:08:00,16.631,16.656,16.586,16.63,500000.0
2008-05-30 02:09:00,16.668,16.679,16.546,16.679,600000.0
2008-05-30 02:10:00,16.638,16.651,16.628,16.628,150000.0
2008-05-30 02:11:00,16.554,16.638,16.539,16.598,200000.0
2008-05-30 02:12:00,16.575,16.658,16.574,16.624,350000.0
2008-05-30 02:13:00,16.582,16.582,16.532,16.532,100000.0
2008-05-30 02:14:00,16.592,16.664,16.579,16.664,400000.0
2008-05-30 02:15:00,16.666,16.684,16.632,16.684,250000.0
2008-05-30 02:18:00,16.602,16.685,16.565,16.669,400000.0
2008-05-30 02:19:00,16.68,16.68,16.539,16.613,500000.0
2008-05-30 02:20:00,16.575,16.675,16.512,16.675,500000.0
2008-05-30 02:21:00,16.663,16.692,16.553,16.561,400000.0
2008-05-30 02:22:00,16.635,16.643,16.534,16.643,400000.0
2008-05-30 02:23:00,16.604,16.675,16.601,16.601,300000.0
2008-05-30 02:24:00,16.661,16.697,16.597,16.669,350000.0
2008-05-30 02:25:00,16.583,16.708,16.583,16.687,550000.0
2008-05-30 02:26:00,16.615,16.795,16.615,16.678,550000.0
2008-05-30 02:27:00,16.561,16.691,16.518,16.691,400000.0
2008-05-30 02:28:00,16.688,16.697,16.63,16.684,350000.0
2008-05-30 02:29:00,16.689,16.689,16.574,16.661,400000.0
2008-05-30 02:30:00,16.574,16.647,16.535,16.535,300000.0
2008-05-30 02:31:00,16.669,16.682,16.555,16.641,400000.0
2008-05-30 02:32:00,16.626,16.713,16.595,16.644,300000.0
2008-05-30 02:34:00,16.639,16.639,16.618,16.618,100000.0
2008-05-30 02:35:00,16.655,16.655,16.655,16.655,50000.0
2008-05-30 02:36:00,16.595,16.692,16.595,16.62,150000.0
2008-05-30 02:37:00,16.596,16.677,16.545,16.651,450000.0
2008-05-30 02:38:00,16.625,16.68,16.624,16.624,300000.0
2008-05-30 02:40:00,16.632,16.65,16.594,16.594,450000.0
2008-05-30 02:41:00,16.592,16.653,16.514,16.647,250000.0
2008-05-30 02:42:00,16.675,16.685,16.545,16.637,200000.0
2008-05-30 02:43:00,16.679,16.679,16.571,16.571,150000.0
2008-05-30 02:44:00,16.638,16.698,16.552,16.554,500000.0
2008-05-30 02:45:00,16.59,16.652,16.539,16.652,150000.0
2008-05-30 02:46:00,16.612,16.721,16.612,16.624,400000.0
2008-05-30 02:47:00,16.661,16.729,16.604,16.665,550000.0
2008-05-30 02:48:00,16.624,16.624,16.624,16.624,50000.0
2008-05-30 02:49:00,16.601,16.673,16.543,16.628,500000.0
2008-05-30 02:50:00,16.673,16.699,16.572,16.699,400000.0
2008-05-30 02:51:00,16.632,16.644,16.582,16.582,350000.0
2008-05-30 02:52:00,16.656,16.692,16.601,16.649,350000.0
2008-05-30 02:53:00,16.654,16.706,16.579,16.613,350000.0
2008-05-30 02:54:00,16.645,16.667,16.591,16.626,450000.0
2008-05-30 02:55:00,16.638,16.667,16.615,16.615,250000.0
2008-05-30 02:56:00,16.642,16.676,16.642,16.676,150000.0
2008-05-30 02:57:00,16.583,16.667,16.542,16.592,300000.0
2008-05-30 02:58:00,16.643,16.686,16.642,16.647,250000.0
2008-05-30 02:59:00,16.638,16.688,16.587,16.612,550000.0
2008-05-30 03:00:00,16.634,16.745,16.607,16.68,400000.0
2008-05-30 03:01:00,16.632,16.656,16.605,16.656,200000.0
2008-05-30 03:02:00,16.531,16.623,16.531,16.623,200000.0
2008-05-30 03:04:00,16.578,16.632,16.569,16.569,350000.0
2008-05-30 03:06:00,16.63,16.656,16.574,16.596,400000.0
2008-05-30 03:07:00,16.671,16.685,16.605,16.605,150000.0
2008-05-30 03:08:00,16.655,16.702,16.597,16.597,250000.0
2008-05-30 03:10:00,16.537,16.548,16.537,16.548,150000.0
2008-05-30 03:11:00,16.573,16.586,16.534,16.578,400000.0
2008-05-30 03:12:00,16.657,16.665,16.542,16.587,350000.0
2008-05-30 03:13:00,16.58,16.607,16.556,16.607,300000.0
2008-05-30 03:14:00,16.625,16.655,16.507,16.617,700000.0
2008-05-30 03:15:00,16.561,16.677,16.528,16.591,400000.0
2008-05-30 03:16:00,16.683,16.683,16.588,16.643,250000.0
2008-05-30 03:17:00,16.638,16.67,16.608,16.645,250000.0
2008-05-30 03:18:00,16.588,16.588,16.578,16.578,100000.0
2008-05-30 03:19:00,16.696,16.697,16.593,16.593,400000.0
2008-05-30 03:20:00,16.519,16.563,16.519,16.563,100000.0
2008-05-30 03:22:00,16.672,16.672,16.573,16.642,400000.0
2008-05-30 03:27:00,16.548,16.658,16.548,16.578,400000.0
2008-05-30 03:29:00,16.653,16.653,16.573,16.573,100000.0
2008-05-30 03:30:00,16.484,16.484,16.484,16.484,50000.0
2008-05-30 03:31:00,16.594,16.661,16.485,16.661,400000.0
2008-05-30 03:32:00,16.621,16.694,16.605,16.694,200000.0
2008-05-30 03:33:00,16.68,16.68,16.566,16.648,200000.0
2008-05-30 03:34:00,16.623,16.696,16.597,16.623,500000.0
2008-05-30 03:35:00,16.661,16.684,16.544,16.544,400000.0
2008-05-30 03:36:00,16.62,16.646,16.521,16.646,400000.0
2008-05-30 03:37:00,16.564,16.703,16.564,16.567,400000.0
2008-05-30 03:38:00,16.603,16.672,16.533,16.606,500000.0
2008-05-30 03:39:00,16.538,16.702,16.517,16.589,900000.0
2008-05-30 03:40:00,16.644,16.672,16.524,16.665,350000.0
2008-05-30 03:41:00,16.486,16.631,16.486,16.631,200000.0
2008-05-30 03:42:00,16.491,16.632,16.483,16.632,350000.0
2008-05-30 03:43:00,16.626,16.636,16.584,16.636,200000.0
2008-05-30 03:44:00,16.559,16.679,16.559,16.674,250000.0
2008-05-30 03:46:00,16.635,16.635,16.495,16.502,450000.0
2008-05-30 03:47:00,16.59,16.59,16.59,16.59,50000.0
2008-05-30 03:48:00,16.616,16.616,16.54,16.54,200000.0
2008-05-30 03:49:00,16.644,16.644,16.59,16.59,100000.0
2008-05-30 03:50:00,16.627,16.631,16.552,16.552,250000.0
2008-05-30 03:51:00,16.577,16.674,16.577,16.645,400000.0
2008-05-30 03:53:00,16.658,16.658,16.599,16.599,400000.0
2008-05-30 03:56:00,16.678,16.681,16.572,16.681,400000.0
2008-05-30 03:57:00,16.636,16.636,16.533,16.551,450000.0
2008-05-30 03:58:00,16.661,16.661,16.497,16.63,350000.0
2008-05-30 03:59:00,16.568,16.669,16.552,16.59,450000.0
2008-05-30 04:00:00,16.588,16.629,16.542,16.542,350000.0
2008-05-30 04:01:00,16.664,16.682,16.578,16.68,400000.0
2008-05-30 04:02:00,16.611,16.661,16.611,16.661,100000.0
2008-05-30 04:03:00,16.609,16.616,16.609,16.616,100000.0
2008-05-30 04:04:00,16.584,16.649,16.566,16.584,400000.0
2008-05-30 04:05:00,16.681,16.681,16.621,16.621,100000.0
2008-05-30 04:06:00,16.555,16.695,16.542,16.68,350000.0
2008-05-30 04:07:00,16.595,16.595,16.538,16.538,100000.0
2008-05-30 04:08:00,16.626,16.665,16.626,16.665,100000.0
2008-05-30 04:09:00,16.645,16.681,16.541,16.663,900000.0
2008-05-30 04:10:00,16.602,16.666,16.602,16.633,150000.0
2008-05-30 04:11:00,16.609,16.669,16.609,16.643,200000.0
2008-05-30 04:12:00,16.567,16.663,16.567,16.663,100000.0
2008-05-30 04:13:00,16.563,16.672,16.563,16.672,150000.0
2008-05-30 04:17:00,16.61,16.642,16.587,16.6,350000.0
2008-05-30 04:18:00,16.651,16.661,16.568,16.661,300000.0
2008-05-30 04:19:00,16.658,16.693,16.61,16.693,350000.0
2008-05-30 04:20:00,16.556,16.627,16.521,16.565,450000.0
2008-05-30 04:21:00,16.685,16.685,16.552,16.615,300000.0
2008-05-30 04:22:00,16.58,16.67,16.58,16.657,150000.0
2008-05-30 04:27:00,16.664,16.699,16.638,16.664,400000.0
2008-05-30 04:28:00,16.656,16.656,16.574,16.574,150000.0
2008-05-30 04:30:00,16.678,16.685,16.581,16.626,400000.0
2008-05-30 04:31:00,16.579,16.67,16.555,16.67,400000.0
2008-05-30 04:32:00,16.62,16.699,16.582,16.589,650000.0
2008-05-30 04:33:00,16.678,16.678,16.61,16.61,400000.0
2008-05-30 04:35:00,16.71,16.726,16.678,16.69,400000.0
2008-05-30 04:38:00,16.721,16.73,16.622,16.622,200000.0
2008-05-30 04:39:00,16.642,16.7,16.577,16.7,850000.0
2008-05-30 04:40:00,16.598,16.672,16.598,16.656,200000.0
2008-05-30 04:41:00,16.667,16.688,16.593,16.688,350000.0
2008-05-30 04:42:00,16.719,16.719,16.682,16.682,100000.0
2008-05-30 04:43:00,16.635,16.691,16.635,16.646,150000.0
2008-05-30 04:44:00,16.678,16.678,16.678,16.678,50000.0
2008-05-30 04:45:00,16.547,16.662,16.537,16.662,450000.0
2008-05-30 04:46:00,16.716,16.716,16.716,16.716,100000.0
2008-05-30 04:47:00,16.686,16.687,16.595,16.666,400000.0
2008-05-30 04:48:00,16.651,16.658,16.577,16.658,200000.0
2008-05-30 04:49:00,16.703,16.707,16.612,16.612,450000.0
2008-05-30 04:50:00,16.556,16.677,16.556,16.677,250000.0
2008-05-30 04:51:00,16.667,16.723,16.637,16.672,350000.0
2008-05-30 04:52:00,16.664,16.664,16.616,16.616,100000.0
2008-05-30 04:53:00,16.648,16.68,16.599,16.673,450000.0
2008-05-30 04:54:00,16.667,16.716,16.625,16.705,550000.0
2008-05-30 04:55:00,16.631,16.683,16.599,16.676,350000.0
2008-05-30 04:56:00,16.69,16.69,16.585,16.585,100000.0
2008-05-30 04:58:00,16.669,16.669,16.567,16.572,350000.0
2008-05-30 04:59:00,16.631,16.68,16.576,16.576,500000.0
2008-05-30 05:00:00,16.65,16.65,16.546,16.65,400000.0
2008-05-30 05:01:00,16.624,16.677,16.602,16.677,350000.0
2008-05-30 05:02:00,16.627,16.631,16.622,16.622,150000.0
2008-05-30 05:04:00,16.666,16.666,16.615,16.651,400000.0
2008-05-30 05:05:00,16.587,16.587,16.578,16.578,100000.0
2008-05-30 05:06:00,16.622,16.725,16.598,16.679,400000.0
2008-05-30 05:07:00,16.658,16.682,16.585,16.655,350000.0
2008-05-30 05:08:00,16.67,16.693,16.584,16.614,300000.0
2008-05-30 05:09:00,16.63,16.703,16.624,16.624,400000.0
2008-05-30 05:10:00,16.652,16.672,16.526,16.564,500000.0
2008-05-30 05:11:00,16.551,16.653,16.551,16.562,500000.0
2008-05-30 05:12:00,16.665,16.665,16.633,16.633,100000.0
2008-05-30 05:15:00,16.648,16.648,16.59,16.612,400000.0
2008-05-30 05:19:00,16.695,16.729,16.622,16.622,550000.0
2008-05-30 05:20:00,16.652,16.652,16.564,16.569,500000.0
2008-05-30 05:21:00,16.645,16.669,16.614,16.663,250000.0
2008-05-30 05:22:00,16.604,16.641,16.604,16.641,100000.0
2008-05-30 05:23:00,16.683,16.687,16.607,16.687,200000.0
2008-05-30 05:24:00,16.646,16.646,16.646,16.646,50000.0
2008-05-30 05:25:00,16.654,16.684,16.546,16.586,300000.0
2008-05-30 05:26:00,16.598,16.654,16.586,16.654,200000.0
2008-05-30 05:27:00,16.585,16.661,16.543,16.655,400000.0
2008-05-30 05:28:00,16.597,16.682,16.597,16.642,250000.0
2008-05-30 05:29:00,16.602,16.643,16.578,16.581,400000.0
2008-05-30 05:30:00,16.558,16.609,16.558,16.609,100000.0
2008-05-30 05:31:00,16.596,16.596,16.577,16.577,100000.0
2008-05-30 05:32:00,16.609,16.621,16.589,16.621,150000.0
2008-05-30 05:33:00,16.583,16.685,16.583,16.652,550000.0
2008-05-30 05:34:00,16.673,16.673,16.652,16.652,100000.0
2008-05-30 05:35:00,16.655,16.666,16.637,16.658,200000.0
2008-05-30 05:36:00,16.565,16.664,16.562,16.589,400000.0
2008-05-30 05:40:00,16.61,16.663,16.604,16.608,200000.0
2008-05-30 05:41:00,16.668,16.684,16.624,16.624,150000.0
2008-05-30 05:42:00,16.664,16.664,16.525,16.55,350000.0
2008-05-30 05:43:00,16.598,16.647,16.516,16.647,300000.0
2008-05-30 05:44:00,16.639,16.639,16.577,16.633,250000.0
2008-05-30 05:45:00,16.569,16.569,16.569,16.569,50000.0
2008-05-30 05:46:00,16.616,16.616,16.61,16.61,150000.0
2008-05-30 05:48:00,16.565,16.565,16.524,16.524,100000.0
2008-05-30 05:49:00,16.613,16.613,16.559,16.559,150000.0
2008-05-30 05:50:00,16.638,16.639,16.56,16.569,250000.0
2008-05-30 05:53:00,16.661,16.661,16.578,16.581,200000.0
2008-05-30 05:54:00,16.582,16.687,16.544,16.641,400000.0
2008-05-30 05:55:00,16.583,16.583,16.58,16.583,200000.0
2008-05-30 05:56:00,16.641,16.641,16.56,16.56,150000.0
2008-05-30 05:57:00,16.562,16.63,16.5,16.5,300000.0
2008-05-30 05:58:00,16.642,16.657,16.558,16.646,250000.0
2008-05-30 05:59:00,16.686,16.686,16.55,16.55,150000.0
2008-05-30 06:00:00,16.557,16.692,16.549,16.647,900000.0
2008-05-30 06:01:00,16.549,16.674,16.549,16.557,550000.0
2008-05-30 06:02:00,16.553,16.634,16.509,16.631,550000.0
2008-05-30 06:10:00,16.551,16.643,16.523,16.643,400000.0
2008-05-30 06:11:00,16.544,16.544,16.544,16.544,50000.0
2008-05-30 06:12:00,16.623,16.677,16.623,16.677,100000.0
2008-05-30 06:13:00,16.638,16.673,16.558,16.642,350000.0
2008-05-30 06:14:00,16.658,16.658,16.578,16.578,200000.0
2008-05-30 06:15:00,16.614,16.614,16.614,16.614,50000.0
2008-05-30 06:16:00,16.488,16.631,16.488,16.631,100000.0
2008-05-30 06:17:00,16.581,16.637,16.562,16.604,350000.0
2008-05-30 06:18:00,16.55,16.59,16.549,16.56,450000.0
2008-05-30 06:19:00,16.522,16.617,16.504,16.504,400000.0
2008-05-30 06:20:00,16.583,16.622,16.494,16.59,550000.0
2008-05-30 06:21:00,16.537,16.649,16.52,16.558,400000.0
2008-05-30 06:22:00,16.574,16.574,16.459,16.459,100000.0
2008-05-30 06:23:00,16.569,16.626,16.523,16.56,450000.0
2008-05-30 06:24:00,16.628,16.628,16.628,16.628,50000.0
2008-05-30 06:25:00,16.601,16.601,16.503,16.541,200000.0
2008-05-30 06:26:00,16.519,16.59,16.446,16.446,550000.0
2008-05-30 06:30:00,16.51,16.568,16.487,16.568,500000.0
2008-05-30 06:31:00,16.534,16.589,16.492,16.542,400000.0
2008-05-30 06:33:00,16.508,16.572,16.508,16.572,200000.0
2008-05-30 06:34:00,16.518,16.635,16.518,16.533,300000.0
2008-05-30 06:35:00,16.559,16.626,16.523,16.61,400000.0
2008-05-30 06:36:00,16.611,16.614,16.495,16.614,300000.0
2008-05-30 06:37:00,16.596,16.603,16.484,16.603,400000.0
2008-05-30 06:38:00,16.495,16.61,16.462,16.606,550000.0
2008-05-30 06:39:00,16.512,16.653,16.512,16.611,950000.0
2008-05-30 06:40:00,16.578,16.578,16.45,16.574,250000.0
2008-05-30 06:42:00,16.533,16.572,16.499,16.53,200000.0
2008-05-30 06:43:00,16.584,16.605,16.482,16.575,500000.0
2008-05-30 06:44:00,16.556,16.569,16.459,16.507,550000.0
2008-05-30 06:46:00,16.565,16.591,16.565,16.591,100000.0
2008-05-30 06:47:00,16.568,16.601,16.495,16.526,250000.0
2008-05-30 06:48:00,16.591,16.591,16.473,16.578,300000.0
2008-05-30 06:50:00,16.595,16.611,16.469,16.499,400000.0
2008-05-30 06:53:00,16.496,16.614,16.496,16.538,350000.0
2008-05-30 06:54:00,16.557,16.628,16.504,16.628,250000.0
2008-05-30 06:55:00,16.599,16.599,16.48,16.513,250000.0
2008-05-30 06:56:00,16.576,16.613,16.576,16.613,100000.0
2008-05-30 06:57:00,16.626,16.642,16.512,16.641,750000.0
2008-05-30 06:59:00,16.568,16.654,16.533,16.535,750000.0
2008-05-30 07:00:00,16.656,16.656,16.544,16.566,250000.0
2008-05-30 07:01:00,16.608,16.641,16.518,16.626,500000.0
2008-05-30 07:02:00,16.618,16.636,16.558,16.597,300000.0
2008-05-30 07:03:00,16.515,16.641,16.515,16.547,300000.0
2008-05-30 07:04:00,16.56,16.673,16.56,16.583,300000.0
2008-05-30 07:05:00,16.559,16.657,16.559,16.574,400000.0
2008-05-30 07:06:00,16.631,16.631,16.54,16.584,350000.0
2008-05-30 07:07:00,16.598,16.659,16.521,16.622,500000.0
2008-05-30 07:08:00,16.534,16.552,16.534,16.552,150000.0
2008-05-30 07:09:00,16.551,16.626,16.525,16.525,400000.0
2008-05-30 07:10:00,16.594,16.594,16.594,16.594,50000.0
2008-05-30 07:11:00,16.547,16.669,16.514,16.547,350000.0
2008-05-30 07:12:00,16.56,16.644,16.533,16.537,450000.0
2008-05-30 07:13:00,16.551,16.687,16.524,16.524,400000.0
2008-05-30 07:14:00,16.545,16.645,16.545,16.578,400000.0
2008-05-30 07:15:00,16.617,16.618,16.538,16.618,200000.0
2008-05-30 07:16:00,16.657,16.657,16.498,16.646,350000.0
2008-05-30 07:17:00,16.615,16.615,16.51,16.51,200000.0
2008-05-30 07:18:00,16.66,16.66,16.51,16.61,550000.0
2008-05-30 07:19:00,16.656,16.656,16.506,16.585,550000.0
2008-05-30 07:20:00,16.519,16.545,16.504,16.504,350000.0
2008-05-30 07:21:00,16.633,16.669,16.574,16.669,400000.0
2008-05-30 07:22:00,16.631,16.631,16.501,16.568,500000.0
2008-05-30 07:26:00,16.611,16.611,16.543,16.585,250000.0
2008-05-30 07:27:00,16.517,16.57,16.495,16.57,400000.0
2008-05-30 07:29:00,16.563,16.587,16.527,16.53,400000.0
2008-05-30 07:30:00,16.57,16.642,16.508,16.546,550000.0
2008-05-30 07:31:00,16.532,16.63,16.476,16.63,550000.0
2008-05-30 07:32:00,16.59,16.674,16.546,16.587,500000.0
2008-05-30 07:33:00,16.653,16.7,16.564,16.564,350000.0
2008-05-30 07:35:00,16.55,16.6,16.508,16.573,350000.0
2008-05-30 07:36:00,16.55,16.71,16.55,16.563,500000.0
2008-05-30 07:37:00,16.566,16.637,16.553,16.637,200000.0
2008-05-30 07:38:00,16.575,16.639,16.516,16.639,450000.0
2008-05-30 07:39:00,16.607,16.645,16.507,16.617,400000.0
2008-05-30 07:40:00,16.622,16.625,16.477,16.625,350000.0
2008-05-30 07:41:00,16.621,16.679,16.561,16.563,400000.0
2008-05-30 07:42:00,16.647,16.694,16.552,16.576,350000.0
2008-05-30 07:43:00,16.6,16.675,16.6,16.675,200000.0
2008-05-30 07:44:00,16.646,16.654,16.551,16.654,400000.0
2008-05-30 07:45:00,16.661,16.676,16.591,16.591,350000.0
2008-05-30 07:46:00,16.642,16.642,16.514,16.583,550000.0
2008-05-30 07:47:00,16.651,16.667,16.532,16.636,350000.0
2008-05-30 07:48:00,16.538,16.673,16.538,16.632,550000.0
2008-05-30 07:49:00,16.636,16.664,16.541,16.629,550000.0
2008-05-30 07:50:00,16.659,16.659,16.537,16.594,450000.0
2008-05-30 07:51:00,16.62,16.701,16.541,16.597,450000.0
2008-05-30 07:52:00,16.56,16.637,16.523,16.634,350000.0
2008-05-30 07:53:00,16.613,16.671,16.541,16.572,400000.0
2008-05-30 07:55:00,16.603,16.643,16.53,16.633,350000.0
2008-05-30 07:56:00,16.542,16.661,16.542,16.566,350000.0
2008-05-30 07:57:00,16.59,16.604,16.497,16.604,450000.0
2008-05-30 07:58:00,16.568,16.669,16.542,16.598,500000.0
2008-05-30 07:59:00,16.561,16.601,16.497,16.509,450000.0
2008-05-30 08:00:00,16.513,16.616,16.501,16.55,350000.0
2008-05-30 08:01:00,16.506,16.613,16.506,16.601,350000.0
2008-05-30 08:02:00,16.595,16.595,16.464,16.466,400000.0
2008-05-30 08:03:00,16.536,16.582,16.419,16.447,450000.0
2008-05-30 08:04:00,16.469,16.58,16.469,16.515,350000.0
2008-05-30 08:05:00,16.502,16.538,16.451,16.466,400000.0
2008-05-30 08:06:00,16.531,16.531,16.443,16.512,400000.0
2008-05-30 08:07:00,16.56,16.56,16.448,16.526,450000.0
2008-05-30 08:08:00,16.526,16.589,16.472,16.583,400000.0
2008-05-30 08:09:00,16.562,16.562,16.42,16.468,400000.0
2008-05-30 08:10:00,16.554,16.587,16.443,16.556,400000.0
2008-05-30 08:11:00,16.466,16.564,16.422,16.449,500000.0
2008-05-30 08:12:00,16.531,16.544,16.467,16.504,400000.0
2008-05-30 08:13:00,16.543,16.573,16.441,16.441,350000.0
2008-05-30 08:14:00,16.586,16.609,16.476,16.58,400000.0
2008-05-30 08:15:00,16.543,16.581,16.467,16.467,400000.0
2008-05-30 08:16:00,16.568,16.596,16.457,16.457,350000.0
2008-05-30 08:17:00,16.532,16.565,16.465,16.534,500000.0
2008-05-30 08:18:00,16.558,16.558,16.412,16.526,500000.0
2008-05-30 08:19:00,16.543,16.576,16.47,16.498,400000.0
2008-05-30 08:20:00,16.461,16.573,16.455,16.539,400000.0
2008-05-30 08:21:00,16.518,16.518,16.389,16.517,400000.0
2008-05-30 08:22:00,16.46,16.575,16.42,16.575,550000.0
2008-05-30 08:23:00,16.445,16.592,16.445,16.464,400000.0
2008-05-30 08:24:00,16.465,16.523,16.452,16.452,350000.0
2008-05-30 08:25:00,16.467,16.499,16.402,16.425,400000.0
2008-05-30 08:26:00,16.466,16.521,16.392,16.521,400000.0
2008-05-30 08:27:00,16.439,16.537,16.439,16.505,400000.0
2008-05-30 08:28:00,16.472,16.499,16.407,16.456,450000.0
2008-05-30 08:29:00,16.501,16.574,16.471,16.471,400000.0
2008-05-30 08:30:00,16.428,16.536,16.424,16.53,500000.0
2008-05-30 08:31:00,16.522,16.554,16.452,16.478,450000.0
2008-05-30 08:32:00,16.429,16.541,16.403,16.52,400000.0
2008-05-30 08:33:00,16.437,16.555,16.437,16.51,450000.0
2008-05-30 08:34:00,16.494,16.538,16.41,16.532,450000.0
2008-05-30 08:35:00,16.503,16.548,16.435,16.502,550000.0
2008-05-30 08:36:00,16.395,16.45,16.395,16.407,350000.0
2008-05-30 08:37:00,16.453,16.545,16.441,16.441,350000.0
2008-05-30 08:38:00,16.555,16.563,16.452,16.483,400000.0
2008-05-30 08:39:00,16.461,16.561,16.43,16.529,500000.0
2008-05-30 08:40:00,16.538,16.538,16.391,16.499,350000.0
2008-05-30 08:41:00,16.397,16.503,16.397,16.497,500000.0
2008-05-30 08:42:00,16.498,16.523,16.398,16.501,350000.0
2008-05-30 08:43:00,16.489,16.546,16.449,16.503,350000.0
2008-05-30 08:44:00,16.531,16.58,16.438,16.518,550000.0
2008-05-30 08:45:00,16.503,16.566,16.422,16.422,350000.0
2008-05-30 08:46:00,16.488,16.504,16.36,16.36,550000.0
2008-05-30 08:47:00,16.433,16.509,16.379,16.488,550000.0
2008-05-30 08:48:00,16.539,16.539,16.391,16.491,350000.0
2008-05-30 08:49:00,16.489,16.508,16.424,16.475,500000.0
2008-05-30 08:50:00,16.44,16.568,16.421,16.465,550000.0
2008-05-30 08:51:00,16.42,16.528,16.418,16.511,450000.0
2008-05-30 08:52:00,16.52,16.528,16.47,16.518,350000.0
2008-05-30 08:53:00,16.442,16.542,16.4,16.509,400000.0
2008-05-30 08:54:00,16.531,16.531,16.405,16.444,400000.0
2008-05-30 08:55:00,16.497,16.54,16.416,16.452,450000.0
2008-05-30 08:56:00,16.468,16.509,16.398,16.45,400000.0
2008-05-30 08:57:00,16.488,16.525,16.455,16.455,350000.0
2008-05-30 08:58:00,16.489,16.524,16.423,16.457,500000.0
2008-05-30 08:59:00,16.55,16.55,16.39,16.441,350000.0
2008-05-30 09:00:00,16.523,16.569,16.436,16.526,1500000.0
2008-05-30 09:01:00,16.522,16.558,16.465,16.533,1250000.0
2008-05-30 09:02:00,16.56,16.577,16.44,16.44,350000.0
2008-05-30 09:03:00,16.442,16.576,16.412,16.576,350000.0
2008-05-30 09:04:00,16.556,16.556,16.474,16.474,450000.0
2008-05-30 09:05:00,16.536,16.58,16.424,16.524,400000.0
2008-05-30 09:06:00,16.534,16.534,16.452,16.478,450000.0
2008-05-30 09:07:00,16.507,16.559,16.471,16.471,350000.0
2008-05-30 09:08:00,16.446,16.564,16.4,16.523,400000.0
2008-05-30 09:09:00,16.57,16.595,16.475,16.584,350000.0
2008-05-30 09:10:00,16.499,16.575,16.456,16.512,450000.0
2008-05-30 09:11:00,16.494,16.535,16.403,16.535,350000.0
2008-05-30 09:12:00,16.489,16.61,16.454,16.492,550000.0
2008-05-30 09:13:00,16.508,16.568,16.434,16.557,550000.0
2008-05-30 09:14:00,16.461,16.581,16.461,16.527,400000.0
2008-05-30 09:15:00,16.56,16.56,16.442,16.46,500000.0
2008-05-30 09:16:00,16.575,16.575,16.443,16.526,400000.0
2008-05-30 09:17:00,16.476,16.544,16.448,16.544,400000.0
2008-05-30 09:18:00,16.533,16.54,16.4,16.509,500000.0
2008-05-30 09:19:00,16.526,16.532,16.416,16.433,500000.0
2008-05-30 09:20:00,16.437,16.504,16.381,16.452,350000.0
2008-05-30 09:21:00,16.425,16.527,16.389,16.452,350000.0
2008-05-30 09:22:00,16.464,16.499,16.382,16.401,400000.0
2008-05-30 09:23:00,16.469,16.528,16.444,16.503,400000.0
2008-05-30 09:24:00,16.423,16.507,16.423,16.428,350000.0
2008-05-30 09:25:00,16.457,16.475,16.353,16.4,350000.0
2008-05-30 09:26:00,16.414,16.475,16.347,16.475,350000.0
2008-05-30 09:27:00,16.476,16.52,16.395,16.442,550000.0
2008-05-30 09:28:00,16.397,16.49,16.378,16.393,1550000.0
2008-05-30 09:29:00,16.32,16.467,16.32,16.467,400000.0
2008-05-30 09:30:00,16.404,16.498,16.354,16.401,450000.0
2008-05-30 09:31:00,16.453,16.463,16.402,16.412,350000.0
2008-05-30 09:32:00,16.449,16.493,16.327,16.327,250000.0
2008-05-30 09:33:00,16.383,16.426,16.346,16.423,500000.0
2008-05-30 09:34:00,16.309,16.408,16.25,16.25,1950000.0
2008-05-30 09:35:00,16.423,16.423,16.311,16.344,350000.0
2008-05-30 09:36:00,16.431,16.431,16.353,16.418,400000.0
2008-05-30 09:37:00,16.419,16.479,16.345,16.424,450000.0
2008-05-30 09:38:00,16.39,16.464,16.372,16.418,550000.0
2008-05-30 09:39:00,16.388,16.442,16.328,16.328,550000.0
2008-05-30 09:40:00,16.422,16.437,16.362,16.437,500000.0
2008-05-30 09:41:00,16.351,16.413,16.298,16.305,450000.0
2008-05-30 09:42:00,16.297,16.396,16.296,16.396,450000.0
2008-05-30 09:43:00,16.386,16.418,16.272,16.402,550000.0
2008-05-30 09:44:00,16.29,16.429,16.29,16.429,450000.0
2008-05-30 09:45:00,16.405,16.466,16.322,16.417,350000.0
2008-05-30 09:46:00,16.422,16.43,16.303,16.339,450000.0
2008-05-30 09:47:00,16.385,16.438,16.278,16.438,400000.0
2008-05-30 09:48:00,16.377,16.385,16.257,16.311,450000.0
2008-05-30 09:49:00,16.42,16.421,16.34,16.406,400000.0
2008-05-30 09:50:00,16.327,16.394,16.263,16.357,350000.0
2008-05-30 09:51:00,16.39,16.41,16.286,16.386,400000.0
2008-05-30 09:52:00,16.351,16.377,16.289,16.301,350000.0
2008-05-30 09:53:00,16.435,16.437,16.337,16.422,550000.0
2008-05-30 09:54:00,16.364,16.459,16.307,16.411,750000.0
2008-05-30 09:55:00,16.353,16.465,16.353,16.46,450000.0
2008-05-30 09:56:00,16.407,16.442,16.342,16.415,450000.0
2008-05-30 09:57:00,16.375,16.452,16.325,16.41,450000.0
2008-05-30 09:58:00,16.376,16.442,16.332,16.332,400000.0
2008-05-30 09:59:00,16.288,16.409,16.288,16.409,400000.0
2008-05-30 10:00:00,16.453,16.453,16.33,16.33,350000.0
2008-05-30 10:01:00,16.367,16.472,16.367,16.386,350000.0
2008-05-30 10:02:00,16.492,16.51,16.389,16.51,450000.0
2008-05-30 10:03:00,16.474,16.539,16.382,16.418,500000.0
2008-05-30 10:04:00,16.426,16.486,16.378,16.439,550000.0
2008-05-30 10:05:00,16.455,16.514,16.425,16.441,350000.0
2008-05-30 10:06:00,16.405,16.494,16.401,16.406,500000.0
2008-05-30 10:07:00,16.465,16.479,16.369,16.479,400000.0
2008-05-30 10:08:00,16.453,16.467,16.381,16.384,550000.0
2008-05-30 10:09:00,16.399,16.451,16.316,16.381,350000.0
2008-05-30 10:10:00,16.414,16.457,16.319,16.319,650000.0
2008-05-30 10:11:00,16.446,16.446,16.342,16.43,400000.0
2008-05-30 10:12:00,16.413,16.44,16.276,16.38,550000.0
2008-05-30 10:13:00,16.357,16.429,16.317,16.354,350000.0
2008-05-30 10:14:00,16.339,16.424,16.284,16.322,550000.0
2008-05-30 10:15:00,16.342,16.464,16.29,16.378,350000.0
2008-05-30 10:16:00,16.358,16.433,16.317,16.319,550000.0
2008-05-30 10:17:00,16.466,16.466,16.331,16.339,500000.0
2008-05-30 10:18:00,16.457,16.457,16.315,16.374,550000.0
2008-05-30 10:19:00,16.47,16.481,16.355,16.481,550000.0
2008-05-30 10:20:00,16.359,16.441,16.336,16.441,350000.0
2008-05-30 10:21:00,16.437,16.47,16.34,16.43,350000.0
2008-05-30 10:22:00,16.466,16.513,16.396,16.513,500000.0
2008-05-30 10:23:00,16.526,16.526,16.376,16.402,400000.0
2008-05-30 10:24:00,16.456,16.533,16.434,16.533,500000.0
2008-05-30 10:25:00,16.489,16.518,16.39,16.419,500000.0
2008-05-30 10:26:00,16.418,16.521,16.383,16.519,350000.0
2008-05-30 10:27:00,16.479,16.513,16.402,16.415,400000.0
2008-05-30 10:28:00,16.488,16.517,16.409,16.47,600000.0
2008-05-30 10:29:00,16.496,16.529,16.397,16.397,350000.0
2008-05-30 10:30:00,16.534,16.534,16.407,16.434,400000.0
2008-05-30 10:31:00,16.528,16.528,16.403,16.464,550000.0
2008-05-30 10:32:00,16.489,16.54,16.423,16.54,650000.0
2008-05-30 10:33:00,16.416,16.529,16.416,16.418,450000.0
2008-05-30 10:34:00,16.44,16.525,16.383,16.439,450000.0
2008-05-30 10:35:00,16.477,16.529,16.407,16.407,450000.0
2008-05-30 10:36:00,16.524,16.524,16.396,16.524,400000.0
2008-05-30 10:37:00,16.438,16.572,16.438,16.531,400000.0
2008-05-30 10:38:00,16.513,16.553,16.408,16.544,550000.0
2008-05-30 10:39:00,16.439,16.575,16.419,16.55,350000.0
2008-05-30 10:40:00,16.449,16.533,16.378,16.491,550000.0
2008-05-30 10:41:00,16.531,16.531,16.363,16.44,400000.0
2008-05-30 10:42:00,16.469,16.533,16.418,16.473,400000.0
2008-05-30 10:43:00,16.476,16.518,16.372,16.518,450000.0
2008-05-30 10:44:00,16.425,16.541,16.386,16.476,350000.0
2008-05-30 10:45:00,16.393,16.458,16.388,16.443,350000.0
2008-05-30 10:46:00,16.399,16.515,16.389,16.389,600000.0
2008-05-30 10:47:00,16.478,16.507,16.402,16.419,400000.0
2008-05-30 10:48:00,16.423,16.507,16.396,16.397,550000.0
2008-05-30 10:49:00,16.477,16.508,16.406,16.464,500000.0
2008-05-30 10:50:00,16.519,16.537,16.405,16.408,450000.0
2008-05-30 10:51:00,16.437,16.527,16.4,16.515,350000.0
2008-05-30 10:52:00,16.423,16.538,16.406,16.439,550000.0
2008-05-30 10:53:00,16.497,16.51,16.378,16.51,350000.0
2008-05-30 10:54:00,16.509,16.557,16.426,16.55,400000.0
2008-05-30 10:55:00,16.465,16.537,16.395,16.442,350000.0
2008-05-30 10:56:00,16.469,16.531,16.408,16.48,450000.0
2008-05-30 10:57:00,16.501,16.563,16.459,16.459,400000.0
2008-05-30 10:58:00,16.471,16.554,16.441,16.551,450000.0
2008-05-30 10:59:00,16.545,16.56,16.399,16.448,350000.0
2008-05-30 11:00:00,16.454,16.606,16.454,16.494,400000.0
2008-05-30 11:01:00,16.579,16.579,16.413,16.528,450000.0
2008-05-30 11:02:00,16.561,16.628,16.474,16.56,450000.0
2008-05-30 11:03:00,16.468,16.585,16.468,16.498,400000.0
2008-05-30 11:04:00,16.566,16.575,16.412,16.575,500000.0
2008-05-30 11:05:00,16.53,16.578,16.467,16.551,400000.0
2008-05-30 11:06:00,16.49,16.545,16.456,16.539,400000.0
2008-05-30 11:07:00,16.525,16.554,16.413,16.413,400000.0
2008-05-30 11:08:00,16.462,16.541,16.374,16.472,500000.0
2008-05-30 11:09:00,16.578,16.583,16.456,16.549,500000.0
2008-05-30 11:10:00,16.433,16.564,16.433,16.507,450000.0
2008-05-30 11:11:00,16.505,16.603,16.447,16.564,400000.0
2008-05-30 11:12:00,16.46,16.534,16.418,16.448,600000.0
2008-05-30 11:13:00,16.547,16.59,16.494,16.552,500000.0
2008-05-30 11:14:00,16.588,16.602,16.477,16.494,350000.0
2008-05-30 11:15:00,16.562,16.605,16.485,16.564,550000.0
2008-05-30 11:16:00,16.59,16.635,16.488,16.619,550000.0
2008-05-30 11:17:00,16.599,16.599,16.424,16.547,700000.0
2008-05-30 11:18:00,16.571,16.6,16.459,16.5,400000.0
2008-05-30 11:19:00,16.539,16.607,16.471,16.543,450000.0
2008-05-30 11:20:00,16.59,16.608,16.498,16.608,500000.0
2008-05-30 11:21:00,16.511,16.627,16.473,16.473,450000.0
2008-05-30 11:22:00,16.551,16.625,16.479,16.582,500000.0
2008-05-30 11:23:00,16.56,16.681,16.56,16.618,400000.0
2008-05-30 11:24:00,16.546,16.584,16.497,16.514,400000.0
2008-05-30 11:25:00,16.513,16.622,16.513,16.622,350000.0
2008-05-30 11:26:00,16.556,16.608,16.472,16.544,550000.0
2008-05-30 11:27:00,16.653,16.653,16.519,16.577,400000.0
2008-05-30 11:28:00,16.542,16.69,16.542,16.665,500000.0
2008-05-30 11:29:00,16.54,16.648,16.51,16.646,600000.0
2008-05-30 11:30:00,16.577,16.683,16.557,16.594,400000.0
2008-05-30 11:31:00,16.599,16.621,16.507,16.61,550000.0
2008-05-30 11:32:00,16.66,16.662,16.544,16.622,650000.0
2008-05-30 11:33:00,16.496,16.614,16.484,16.614,550000.0
2008-05-30 11:34:00,16.564,16.649,16.516,16.639,450000.0
2008-05-30 11:35:00,16.549,16.638,16.549,16.624,400000.0
2008-05-30 11:36:00,16.549,16.646,16.534,16.546,400000.0
2008-05-30 11:37:00,16.59,16.63,16.528,16.618,450000.0
2008-05-30 11:38:00,16.568,16.694,16.568,16.575,400000.0
2008-05-30 11:39:00,16.565,16.695,16.565,16.655,550000.0
2008-05-30 11:40:00,16.669,16.669,16.552,16.552,500000.0
2008-05-30 11:41:00,16.647,16.685,16.563,16.663,400000.0
2008-05-30 11:42:00,16.565,16.708,16.565,16.649,350000.0
2008-05-30 11:43:00,16.611,16.688,16.562,16.61,550000.0
2008-05-30 11:44:00,16.633,16.679,16.542,16.623,550000.0
2008-05-30 11:45:00,16.578,16.664,16.547,16.63,350000.0
2008-05-30 11:46:00,16.598,16.638,16.53,16.564,350000.0
2008-05-30 11:47:00,16.652,16.652,16.532,16.549,400000.0
2008-05-30 11:48:00,16.591,16.631,16.512,16.521,550000.0
2008-05-30 11:49:00,16.609,16.681,16.532,16.633,400000.0
2008-05-30 11:50:00,16.638,16.638,16.499,16.5,350000.0
2008-05-30 11:51:00,16.582,16.654,16.503,16.503,450000.0
2008-05-30 11:52:00,16.504,16.624,16.504,16.624,500000.0
2008-05-30 11:53:00,16.544,16.601,16.526,16.526,500000.0
2008-05-30 11:54:00,16.486,16.633,16.486,16.589,650000.0
2008-05-30 11:55:00,16.631,16.631,16.463,16.463,400000.0
2008-05-30 11:56:00,16.522,16.638,16.518,16.558,400000.0
2008-05-30 11:57:00,16.562,16.611,16.473,16.494,550000.0
2008-05-30 11:58:00,16.601,16.637,16.517,16.597,450000.0
2008-05-30 11:59:00,16.613,16.637,16.491,16.491,550000.0
2008-05-30 12:00:00,16.541,16.627,16.523,16.627,450000.0
2008-05-30 12:01:00,16.637,16.637,16.468,16.572,500000.0
2008-05-30 12:02:00,16.634,16.634,16.509,16.538,500000.0
2008-05-30 12:03:00,16.453,16.606,16.453,16.606,450000.0
2008-05-30 12:04:00,16.617,16.617,16.459,16.505,550000.0
2008-05-30 12:05:00,16.57,16.636,16.504,16.594,450000.0
2008-05-30 12:06:00,16.588,16.63,16.504,16.532,400000.0
2008-05-30 12:07:00,16.482,16.618,16.467,16.467,350000.0
2008-05-30 12:08:00,16.613,16.613,16.48,16.492,500000.0
2008-05-30 12:09:00,16.532,16.608,16.483,16.608,550000.0
2008-05-30 12:10:00,16.61,16.614,16.555,16.593,350000.0
2008-05-30 12:11:00,16.5,16.555,16.468,16.51,350000.0
2008-05-30 12:12:00,16.515,16.69,16.512,16.568,550000.0
2008-05-30 12:13:00,16.606,16.606,16.46,16.572,350000.0
2008-05-30 12:14:00,16.5,16.628,16.482,16.491,450000.0
2008-05-30 12:15:00,16.574,16.596,16.497,16.57,350000.0
2008-05-30 12:16:00,16.517,16.549,16.434,16.508,450000.0
2008-05-30 12:17:00,16.573,16.612,16.451,16.489,400000.0
2008-05-30 12:18:00,16.504,16.621,16.481,16.56,350000.0
2008-05-30 12:19:00,16.527,16.547,16.464,16.464,550000.0
2008-05-30 12:20:00,16.588,16.588,16.511,16.525,350000.0
2008-05-30 12:21:00,16.515,16.623,16.515,16.53,450000.0
2008-05-30 12:22:00,16.506,16.581,16.436,16.56,450000.0
2008-05-30 12:23:00,16.594,16.606,16.482,16.551,550000.0
2008-05-30 12:24:00,16.534,16.619,16.465,16.571,500000.0
2008-05-30 12:25:00,16.587,16.587,16.492,16.492,450000.0
2008-05-30 12:26:00,16.533,16.573,16.428,16.518,550000.0
2008-05-30 12:27:00,16.547,16.581,16.405,16.581,500000.0
2008-05-30 12:28:00,16.49,16.603,16.474,16.474,350000.0
2008-05-30 12:29:00,16.553,16.655,16.504,16.561,400000.0
2008-05-30 12:30:00,16.54,16.626,16.504,16.626,400000.0
2008-05-30 12:31:00,16.588,16.596,16.531,16.577,350000.0
2008-05-30 12:32:00,16.501,16.62,16.501,16.611,450000.0
2008-05-30 12:33:00,16.542,16.676,16.542,16.634,450000.0
2008-05-30 12:34:00,16.635,16.65,16.538,16.65,350000.0
2008-05-30 12:35:00,16.602,16.674,16.539,16.634,550000.0
2008-05-30 12:36:00,16.624,16.636,16.524,16.598,550000.0
2008-05-30 12:37:00,16.637,16.658,16.537,16.619,400000.0
2008-05-30 12:38:00,16.525,16.644,16.493,16.644,400000.0
2008-05-30 12:39:00,16.534,16.637,16.534,16.579,550000.0
2008-05-30 12:40:00,16.541,16.693,16.541,16.6,450000.0
2008-05-30 12:41:00,16.665,16.667,16.577,16.664,450000.0
2008-05-30 12:42:00,16.708,16.746,16.604,16.604,500000.0
2008-05-30 12:43:00,16.712,16.729,16.603,16.603,350000.0
2008-05-30 12:44:00,16.626,16.711,16.587,16.64,350000.0
2008-05-30 12:45:00,16.602,16.727,16.589,16.618,400000.0
2008-05-30 12:46:00,16.664,16.762,16.664,16.686,400000.0
2008-05-30 12:47:00,16.735,16.735,16.626,16.657,350000.0
2008-05-30 12:48:00,16.692,16.715,16.623,16.623,500000.0
2008-05-30 12:49:00,16.64,16.725,16.59,16.671,400000.0
2008-05-30 12:50:00,16.633,16.755,16.629,16.73,450000.0
2008-05-30 12:51:00,16.66,16.733,16.605,16.605,450000.0
2008-05-30 12:52:00,16.71,16.746,16.605,16.638,350000.0
2008-05-30 12:53:00,16.668,16.762,16.65,16.762,400000.0
2008-05-30 12:54:00,16.69,16.782,16.662,16.748,400000.0
2008-05-30 12:55:00,16.727,16.747,16.614,16.694,400000.0
2008-05-30 12:56:00,16.776,16.778,16.646,16.769,450000.0
2008-05-30 12:57:00,16.696,16.74,16.632,16.712,400000.0
2008-05-30 12:58:00,16.659,16.792,16.658,16.792,400000.0
2008-05-30 12:59:00,16.656,16.75,16.656,16.666,350000.0
2008-05-30 13:00:00,16.764,16.764,16.615,16.691,550000.0
2008-05-30 13:01:00,16.721,16.734,16.625,16.734,400000.0
2008-05-30 13:02:00,16.773,16.791,16.694,16.758,500000.0
2008-05-30 13:03:00,16.712,16.791,16.659,16.791,350000.0
2008-05-30 13:04:00,16.668,16.779,16.668,16.761,450000.0
2008-05-30 13:05:00,16.719,16.801,16.668,16.768,400000.0
2008-05-30 13:06:00,16.808,16.808,16.671,16.736,450000.0
2008-05-30 13:07:00,16.748,16.827,16.736,16.827,450000.0
2008-05-30 13:08:00,16.779,16.818,16.718,16.803,350000.0
2008-05-30 13:09:00,16.784,16.785,16.657,16.698,400000.0
2008-05-30 13:10:00,16.671,16.84,16.671,16.812,500000.0
2008-05-30 13:11:00,16.813,16.85,16.746,16.783,400000.0
2008-05-30 13:12:00,16.78,16.798,16.668,16.763,350000.0
2008-05-30 13:13:00,16.73,16.837,16.698,16.828,550000.0
2008-05-30 13:14:00,16.696,16.852,16.696,16.795,400000.0
2008-05-30 13:15:00,16.813,16.813,16.692,16.712,450000.0
2008-05-30 13:16:00,16.835,16.835,16.656,16.79,500000.0
2008-05-30 13:17:00,16.772,16.842,16.711,16.812,450000.0
2008-05-30 13:18:00,16.803,16.803,16.701,16.742,350000.0
2008-05-30 13:19:00,16.804,16.832,16.709,16.724,700000.0
2008-05-30 13:20:00,16.765,16.836,16.679,16.71,800000.0
2008-05-30 13:21:00,16.748,16.791,16.696,16.758,400000.0
2008-05-30 13:22:00,16.704,16.86,16.704,16.706,550000.0
2008-05-30 13:23:00,16.768,16.795,16.665,16.699,450000.0
2008-05-30 13:24:00,16.732,16.816,16.732,16.791,350000.0
2008-05-30 13:25:00,16.694,16.808,16.693,16.77,450000.0
2008-05-30 13:26:00,16.819,16.819,16.72,16.759,400000.0
2008-05-30 13:27:00,16.713,16.81,16.709,16.709,500000.0
2008-05-30 13:28:00,16.825,16.888,16.753,16.753,400000.0
2008-05-30 13:29:00,16.801,16.824,16.69,16.798,400000.0
2008-05-30 13:30:00,16.715,16.796,16.703,16.796,450000.0
2008-05-30 13:31:00,16.791,16.819,16.66,16.755,550000.0
2008-05-30 13:32:00,16.779,16.779,16.706,16.771,400000.0
2008-05-30 13:33:00,16.749,16.825,16.698,16.755,350000.0
2008-05-30 13:34:00,16.73,16.803,16.682,16.682,250000.0
2008-05-30 13:35:00,16.723,16.8,16.7,16.8,550000.0
2008-05-30 13:36:00,16.732,16.863,16.732,16.806,650000.0
2008-05-30 13:37:00,16.722,16.785,16.68,16.692,400000.0
2008-05-30 13:38:00,16.681,16.804,16.681,16.798,350000.0
2008-05-30 13:39:00,16.719,16.819,16.719,16.739,600000.0
2008-05-30 13:40:00,16.799,16.799,16.631,16.77,500000.0
2008-05-30 13:41:00,16.723,16.84,16.721,16.746,400000.0
2008-05-30 13:42:00,16.747,16.809,16.694,16.702,350000.0
2008-05-30 13:43:00,16.817,16.817,16.681,16.727,750000.0
2008-05-30 13:44:00,16.703,16.83,16.703,16.734,450000.0
2008-05-30 13:45:00,16.736,16.827,16.69,16.827,350000.0
2008-05-30 13:46:00,16.78,16.825,16.702,16.798,350000.0
2008-05-30 13:47:00,16.854,16.854,16.73,16.807,400000.0
2008-05-30 13:48:00,16.817,16.817,16.738,16.802,350000.0
2008-05-30 13:49:00,16.744,16.794,16.665,16.677,350000.0
2008-05-30 13:50:00,16.739,16.838,16.72,16.72,550000.0
2008-05-30 13:51:00,16.756,16.856,16.695,16.695,350000.0
2008-05-30 13:52:00,16.796,16.814,16.729,16.729,400000.0
2008-05-30 13:53:00,16.842,16.851,16.737,16.817,400000.0
2008-05-30 13:54:00,16.774,16.855,16.708,16.832,400000.0
2008-05-30 13:55:00,16.837,16.843,16.718,16.718,350000.0
2008-05-30 13:56:00,16.768,16.84,16.708,16.785,400000.0
2008-05-30 13:57:00,16.709,16.842,16.709,16.751,450000.0
2008-05-30 13:58:00,16.73,16.84,16.73,16.756,550000.0
2008-05-30 13:59:00,16.825,16.825,16.719,16.809,350000.0
2008-05-30 14:00:00,16.814,16.814,16.684,16.722,450000.0
2008-05-30 14:01:00,16.811,16.811,16.73,16.792,400000.0
2008-05-30 14:02:00,16.694,16.815,16.694,16.749,400000.0
2008-05-30 14:03:00,16.713,16.79,16.712,16.784,350000.0
2008-05-30 14:04:00,16.783,16.799,16.683,16.786,400000.0
2008-05-30 14:05:00,16.805,16.805,16.67,16.796,400000.0
2008-05-30 14:06:00,16.693,16.79,16.686,16.686,450000.0
2008-05-30 14:07:00,16.784,16.83,16.689,16.8,350000.0
2008-05-30 14:08:00,16.728,16.813,16.654,16.756,400000.0
2008-05-30 14:09:00,16.778,16.786,16.659,16.721,400000.0
2008-05-30 14:10:00,16.713,16.783,16.639,16.783,400000.0
2008-05-30 14:11:00,16.78,16.78,16.634,16.684,500000.0
2008-05-30 14:12:00,16.665,16.733,16.653,16.663,350000.0
2008-05-30 14:13:00,16.67,16.77,16.669,16.687,450000.0
2008-05-30 14:14:00,16.685,16.77,16.685,16.699,350000.0
2008-05-30 14:15:00,16.734,16.746,16.64,16.691,350000.0
2008-05-30 14:16:00,16.782,16.824,16.676,16.793,500000.0
2008-05-30 14:17:00,16.717,16.783,16.645,16.721,400000.0
2008-05-30 14:18:00,16.712,16.751,16.673,16.719,400000.0
2008-05-30 14:19:00,16.781,16.781,16.583,16.611,700000.0
2008-05-30 14:20:00,16.771,16.797,16.683,16.768,500000.0
2008-05-30 14:21:00,16.804,16.804,16.676,16.729,400000.0
2008-05-30 14:22:00,16.771,16.771,16.66,16.75,400000.0
2008-05-30 14:23:00,16.746,16.812,16.677,16.72,450000.0
2008-05-30 14:24:00,16.746,16.771,16.662,16.737,400000.0
2008-05-30 14:25:00,16.636,16.743,16.605,16.605,350000.0
2008-05-30 14:26:00,16.757,16.808,16.665,16.749,500000.0
2008-05-30 14:27:00,16.652,16.729,16.577,16.612,550000.0
2008-05-30 14:28:00,16.711,16.723,16.583,16.609,450000.0
2008-05-30 14:29:00,16.629,16.753,16.621,16.621,550000.0
2008-05-30 14:30:00,16.66,16.719,16.58,16.719,350000.0
2008-05-30 14:31:00,16.737,16.758,16.656,16.673,400000.0
2008-05-30 14:32:00,16.702,16.702,16.57,16.669,550000.0
2008-05-30 14:33:00,16.684,16.753,16.591,16.623,650000.0
2008-05-30 14:34:00,16.752,16.76,16.667,16.718,350000.0
2008-05-30 14:35:00,16.69,16.765,16.661,16.765,400000.0
2008-05-30 14:36:00,16.772,16.772,16.656,16.732,400000.0
2008-05-30 14:37:00,16.67,16.75,16.6,16.75,400000.0
2008-05-30 14:38:00,16.765,16.77,16.606,16.667,500000.0
2008-05-30 14:39:00,16.687,16.737,16.632,16.655,500000.0
2008-05-30 14:40:00,16.618,16.742,16.608,16.742,400000.0
2008-05-30 14:41:00,16.749,16.753,16.69,16.738,350000.0
2008-05-30 14:42:00,16.718,16.718,16.602,16.641,500000.0
2008-05-30 14:43:00,16.725,16.745,16.623,16.745,350000.0
2008-05-30 14:44:00,16.638,16.787,16.638,16.702,350000.0
2008-05-30 14:45:00,16.71,16.741,16.663,16.693,400000.0
2008-05-30 14:46:00,16.747,16.747,16.625,16.675,450000.0
2008-05-30 14:47:00,16.659,16.754,16.659,16.75,550000.0
2008-05-30 14:48:00,16.741,16.741,16.663,16.663,400000.0
2008-05-30 14:49:00,16.736,16.749,16.662,16.678,400000.0
2008-05-30 14:50:00,16.776,16.779,16.678,16.726,500000.0
2008-05-30 14:51:00,16.66,16.766,16.637,16.658,400000.0
2008-05-30 14:52:00,16.689,16.754,16.661,16.675,500000.0
2008-05-30 14:53:00,16.725,16.766,16.636,16.766,450000.0
2008-05-30 14:54:00,16.741,16.763,16.655,16.669,550000.0
2008-05-30 14:55:00,16.784,16.807,16.687,16.779,400000.0
2008-05-30 14:56:00,16.784,16.784,16.701,16.777,450000.0
2008-05-30 14:57:00,16.714,16.789,16.677,16.695,400000.0
2008-05-30 14:58:00,16.763,16.788,16.647,16.772,450000.0
2008-05-30 14:59:00,16.813,16.816,16.739,16.804,350000.0
2008-05-30 15:00:00,16.705,16.809,16.682,16.809,350000.0
2008-05-30 15:01:00,16.798,16.8,16.688,16.751,450000.0
2008-05-30 15:02:00,16.759,16.792,16.7,16.766,400000.0
2008-05-30 15:03:00,16.705,16.775,16.68,16.68,500000.0
2008-05-30 15:04:00,16.72,16.765,16.672,16.672,350000.0
2008-05-30 15:05:00,16.712,16.796,16.676,16.676,550000.0
2008-05-30 15:06:00,16.757,16.763,16.661,16.667,500000.0
2008-05-30 15:07:00,16.777,16.823,16.693,16.733,500000.0
2008-05-30 15:08:00,16.795,16.82,16.676,16.713,350000.0
2008-05-30 15:09:00,16.761,16.856,16.693,16.736,450000.0
2008-05-30 15:10:00,16.708,16.862,16.708,16.734,500000.0
2008-05-30 15:11:00,16.717,16.797,16.659,16.659,400000.0
2008-05-30 15:12:00,16.775,16.79,16.673,16.675,500000.0
2008-05-30 15:13:00,16.673,16.747,16.673,16.747,350000.0
2008-05-30 15:14:00,16.826,16.826,16.688,16.776,400000.0
2008-05-30 15:15:00,16.78,16.792,16.722,16.722,350000.0
2008-05-30 15:16:00,16.759,16.785,16.718,16.745,500000.0
2008-05-30 15:17:00,16.723,16.79,16.672,16.673,550000.0
2008-05-30 15:18:00,16.744,16.785,16.667,16.761,400000.0
2008-05-30 15:19:00,16.69,16.789,16.657,16.783,350000.0
2008-05-30 15:20:00,16.701,16.845,16.666,16.666,550000.0
2008-05-30 15:21:00,16.654,16.755,16.654,16.672,350000.0
2008-05-30 15:22:00,16.772,16.776,16.725,16.774,400000.0
2008-05-30 15:23:00,16.741,16.741,16.668,16.73,350000.0
2008-05-30 15:24:00,16.743,16.779,16.653,16.779,500000.0
2008-05-30 15:25:00,16.728,16.781,16.683,16.683,350000.0
2008-05-30 15:26:00,16.752,16.765,16.656,16.662,550000.0
2008-05-30 15:27:00,16.77,16.792,16.692,16.724,400000.0
2008-05-30 15:28:00,16.734,16.795,16.652,16.652,450000.0
2008-05-30 15:29:00,16.755,16.8,16.658,16.705,500000.0
2008-05-30 15:30:00,16.675,16.778,16.675,16.703,350000.0
2008-05-30 15:31:00,16.682,16.785,16.682,16.686,550000.0
2008-05-30 15:32:00,16.791,16.811,16.692,16.773,350000.0
2008-05-30 15:33:00,16.668,16.791,16.659,16.774,350000.0
2008-05-30 15:34:00,16.811,16.811,16.7,16.739,350000.0
2008-05-30 15:35:00,16.805,16.839,16.73,16.799,600000.0
2008-05-30 15:36:00,16.828,16.855,16.725,16.806,550000.0
2008-05-30 15:37:00,16.798,16.84,16.717,16.782,550000.0
2008-05-30 15:38:00,16.831,16.852,16.767,16.852,350000.0
2008-05-30 15:39:00,16.76,16.885,16.753,16.753,550000.0
2008-05-30 15:40:00,16.761,16.883,16.734,16.799,450000.0
2008-05-30 15:41:00,16.868,16.881,16.776,16.821,450000.0
2008-05-30 15:42:00,16.763,16.859,16.719,16.859,500000.0
2008-05-30 15:43:00,16.745,16.855,16.745,16.751,350000.0
2008-05-30 15:44:00,16.771,16.903,16.771,16.833,450000.0
2008-05-30 15:45:00,16.858,16.858,16.737,16.802,350000.0
2008-05-30 15:46:00,16.874,16.886,16.767,16.848,500000.0
2008-05-30 15:47:00,16.755,16.832,16.699,16.699,350000.0
2008-05-30 15:48:00,16.727,16.864,16.727,16.736,550000.0
2008-05-30 15:49:00,16.757,16.837,16.722,16.786,400000.0
2008-05-30 15:50:00,16.732,16.799,16.696,16.71,350000.0
2008-05-30 15:51:00,16.796,16.796,16.672,16.765,450000.0
2008-05-30 15:52:00,16.746,16.775,16.642,16.691,450000.0
2008-05-30 15:53:00,16.692,16.782,16.675,16.675,450000.0
2008-05-30 15:54:00,16.676,16.786,16.676,16.723,350000.0
2008-05-30 15:55:00,16.637,16.743,16.634,16.682,400000.0
2008-05-30 15:56:00,16.68,16.736,16.648,16.675,550000.0
2008-05-30 15:57:00,16.71,16.766,16.676,16.763,350000.0
2008-05-30 15:58:00,16.676,16.793,16.641,16.738,750000.0
2008-05-30 15:59:00,16.803,16.803,16.706,16.773,550000.0
2008-05-30 16:00:00,16.679,16.805,16.647,16.754,450000.0
2008-05-30 16:01:00,16.769,16.769,16.636,16.654,350000.0
2008-05-30 16:02:00,16.79,16.808,16.686,16.741,550000.0
2008-05-30 16:03:00,16.718,16.781,16.706,16.722,350000.0
2008-05-30 16:04:00,16.792,16.812,16.696,16.755,350000.0
2008-05-30 16:05:00,16.714,16.789,16.668,16.789,400000.0
2008-05-30 16:06:00,16.781,16.789,16.667,16.746,500000.0
2008-05-30 16:07:00,16.733,16.782,16.638,16.638,500000.0
2008-05-30 16:08:00,16.725,16.83,16.684,16.702,550000.0
2008-05-30 16:09:00,16.81,16.81,16.692,16.732,350000.0
2008-05-30 16:10:00,16.718,16.787,16.666,16.76,350000.0
2008-05-30 16:11:00,16.775,16.789,16.683,16.74,400000.0
2008-05-30 16:12:00,16.742,16.787,16.662,16.702,550000.0
2008-05-30 16:13:00,16.694,16.795,16.674,16.74,400000.0
2008-05-30 16:14:00,16.665,16.768,16.638,16.747,400000.0
2008-05-30 16:15:00,16.665,16.756,16.641,16.641,500000.0
2008-05-30 16:16:00,16.759,16.759,16.653,16.754,350000.0
2008-05-30 16:17:00,16.695,16.764,16.686,16.728,450000.0
2008-05-30 16:18:00,16.764,16.806,16.69,16.706,350000.0
2008-05-30 16:19:00,16.678,16.752,16.678,16.687,550000.0
2008-05-30 16:20:00,16.66,16.747,16.629,16.661,350000.0
2008-05-30 16:21:00,16.627,16.749,16.621,16.665,500000.0
2008-05-30 16:22:00,16.675,16.736,16.601,16.601,500000.0
2008-05-30 16:23:00,16.58,16.745,16.58,16.71,550000.0
2008-05-30 16:24:00,16.652,16.754,16.59,16.59,350000.0
2008-05-30 16:25:00,16.69,16.69,16.556,16.626,450000.0
2008-05-30 16:26:00,16.627,16.693,16.603,16.627,500000.0
2008-05-30 16:27:00,16.706,16.706,16.547,16.655,550000.0
2008-05-30 16:28:00,16.667,16.718,16.619,16.692,500000.0
2008-05-30 16:29:00,16.655,16.727,16.623,16.684,450000.0
2008-05-30 16:30:00,16.71,16.754,16.639,16.658,500000.0
2008-05-30 16:31:00,16.714,16.714,16.619,16.636,350000.0
2008-05-30 16:32:00,16.75,16.75,16.635,16.635,500000.0
2008-05-30 16:33:00,16.762,16.765,16.638,16.686,400000.0
2008-05-30 16:34:00,16.757,16.76,16.639,16.664,400000.0
2008-05-30 16:35:00,16.661,16.761,16.661,16.663,450000.0
2008-05-30 16:36:00,16.657,16.758,16.598,16.66,500000.0
2008-05-30 16:37:00,16.636,16.738,16.636,16.658,350000.0
2008-05-30 16:38:00,16.733,16.751,16.61,16.707,400000.0
2008-05-30 16:39:00,16.63,16.758,16.63,16.656,400000.0
2008-05-30 16:40:00,16.726,16.728,16.575,16.601,550000.0
2008-05-30 16:41:00,16.701,16.72,16.607,16.628,550000.0
2008-05-30 16:42:00,16.706,16.718,16.603,16.603,500000.0
2008-05-30 16:43:00,16.649,16.78,16.649,16.667,350000.0
2008-05-30 16:44:00,16.63,16.727,16.63,16.648,350000.0
2008-05-30 16:45:00,16.689,16.777,16.661,16.661,550000.0
2008-05-30 16:46:00,16.796,16.82,16.676,16.724,500000.0
2008-05-30 16:47:00,16.803,16.803,16.655,16.674,500000.0
2008-05-30 16:48:00,16.727,16.775,16.627,16.745,350000.0
2008-05-30 16:49:00,16.64,16.79,16.64,16.692,400000.0
2008-05-30 16:50:00,16.761,16.794,16.687,16.793,500000.0
2008-05-30 16:51:00,16.688,16.767,16.647,16.737,400000.0
2008-05-30 16:52:00,16.742,16.817,16.695,16.769,400000.0
2008-05-30 16:53:00,16.713,16.813,16.671,16.723,550000.0
2008-05-30 16:54:00,16.689,16.797,16.648,16.797,550000.0
2008-05-30 16:55:00,16.764,16.789,16.698,16.789,600000.0
2008-05-30 16:56:00,16.793,16.8,16.684,16.719,550000.0
2008-05-30 16:57:00,16.766,16.802,16.661,16.716,350000.0
2008-05-30 16:58:00,16.719,16.802,16.678,16.795,550000.0
2008-05-30 16:59:00,16.738,16.828,16.702,16.732,350000.0
2008-05-30 17:00:00,16.67,16.831,16.67,16.803,450000.0
2008-05-30 17:01:00,16.821,16.831,16.721,16.82,350000.0
2008-05-30 17:02:00,16.8,16.844,16.71,16.722,350000.0
2008-05-30 17:03:00,16.824,16.824,16.751,16.753,450000.0
2008-05-30 17:04:00,16.713,16.796,16.713,16.76,400000.0
2008-05-30 17:05:00,16.702,16.761,16.663,16.755,550000.0
2008-05-30 17:06:00,16.698,16.783,16.681,16.681,350000.0
2008-05-30 17:07:00,16.69,16.746,16.652,16.74,350000.0
2008-05-30 17:08:00,16.723,16.77,16.669,16.77,550000.0
2008-05-30 17:09:00,16.686,16.805,16.686,16.779,450000.0
2008-05-30 17:10:00,16.798,16.804,16.694,16.753,500000.0
2008-05-30 17:11:00,16.776,16.788,16.686,16.785,450000.0
2008-05-30 17:12:00,16.735,16.85,16.702,16.781,450000.0
2008-05-30 17:13:00,16.705,16.783,16.663,16.676,550000.0
2008-05-30 17:14:00,16.76,16.794,16.667,16.667,350000.0
2008-05-30 17:15:00,16.759,16.793,16.733,16.792,350000.0
2008-05-30 17:16:00,16.746,16.78,16.657,16.759,550000.0
2008-05-30 17:17:00,16.705,16.77,16.647,16.752,550000.0
2008-05-30 17:18:00,16.73,16.772,16.662,16.764,350000.0
2008-05-30 17:19:00,16.657,16.736,16.612,16.662,400000.0
2008-05-30 17:20:00,16.648,16.738,16.648,16.664,550000.0
2008-05-30 17:21:00,16.644,16.74,16.643,16.643,400000.0
2008-05-30 17:22:00,16.71,16.744,16.622,16.686,550000.0
2008-05-30 17:23:00,16.764,16.766,16.641,16.642,450000.0
2008-05-30 17:24:00,16.743,16.754,16.649,16.73,350000.0
2008-05-30 17:25:00,16.645,16.748,16.566,16.723,700000.0
2008-05-30 17:26:00,16.706,16.725,16.601,16.711,550000.0
2008-05-30 17:27:00,16.702,16.713,16.627,16.632,350000.0
2008-05-30 17:28:00,16.715,16.733,16.609,16.625,450000.0
2008-05-30 17:29:00,16.639,16.709,16.639,16.656,350000.0
2008-05-30 17:30:00,16.706,16.738,16.593,16.695,500000.0
2008-05-30 17:31:00,16.61,16.755,16.61,16.683,500000.0
2008-05-30 17:32:00,16.693,16.709,16.598,16.709,450000.0
2008-05-30 17:33:00,16.631,16.747,16.631,16.684,350000.0
2008-05-30 17:34:00,16.714,16.735,16.612,16.726,550000.0
2008-05-30 17:35:00,16.695,16.721,16.582,16.582,550000.0
2008-05-30 17:36:00,16.692,16.692,16.579,16.679,550000.0
2008-05-30 17:37:00,16.683,16.707,16.59,16.67,400000.0
2008-05-30 17:38:00,16.72,16.72,16.589,16.703,500000.0
2008-05-30 17:39:00,16.61,16.708,16.61,16.656,550000.0
2008-05-30 17:40:00,16.742,16.796,16.651,16.765,450000.0
2008-05-30 17:41:00,16.688,16.749,16.629,16.67,550000.0
2008-05-30 17:42:00,16.676,16.757,16.649,16.656,350000.0
2008-05-30 17:43:00,16.743,16.745,16.592,16.74,500000.0
2008-05-30 17:44:00,16.749,16.749,16.6,16.622,500000.0
2008-05-30 17:45:00,16.757,16.757,16.653,16.664,400000.0
2008-05-30 17:46:00,16.748,16.748,16.613,16.665,750000.0
2008-05-30 17:47:00,16.759,16.781,16.662,16.678,500000.0
2008-05-30 17:48:00,16.678,16.747,16.638,16.747,400000.0
2008-05-30 17:49:00,16.737,16.775,16.639,16.669,600000.0
2008-05-30 17:50:00,16.749,16.774,16.628,16.679,600000.0
2008-05-30 17:51:00,16.692,16.797,16.692,16.785,500000.0
2008-05-30 17:52:00,16.781,16.781,16.642,16.693,350000.0
2008-05-30 17:53:00,16.672,16.787,16.627,16.627,700000.0
2008-05-30 17:54:00,16.713,16.734,16.614,16.701,450000.0
2008-05-30 17:55:00,16.729,16.757,16.639,16.659,350000.0
2008-05-30 17:56:00,16.651,16.789,16.651,16.751,550000.0
2008-05-30 17:57:00,16.728,16.768,16.648,16.765,400000.0
2008-05-30 17:58:00,16.654,16.766,16.654,16.766,350000.0
2008-05-30 17:59:00,16.69,16.801,16.656,16.695,600000.0
2008-05-30 18:00:00,16.711,16.839,16.67,16.802,650000.0
2008-05-30 18:01:00,16.751,16.792,16.717,16.742,400000.0
2008-05-30 18:02:00,16.675,16.764,16.675,16.676,400000.0
2008-05-30 18:03:00,16.637,16.791,16.637,16.644,550000.0
2008-05-30 18:04:00,16.642,16.763,16.642,16.68,350000.0
2008-05-30 18:05:00,16.7,16.775,16.649,16.723,450000.0
2008-05-30 18:06:00,16.786,16.786,16.667,16.784,400000.0
2008-05-30 18:07:00,16.767,16.767,16.629,16.653,350000.0
2008-05-30 18:08:00,16.742,16.787,16.647,16.749,500000.0
2008-05-30 18:09:00,16.765,16.782,16.668,16.743,450000.0
2008-05-30 18:10:00,16.688,16.799,16.688,16.769,350000.0
2008-05-30 18:11:00,16.692,16.783,16.651,16.78,450000.0
2008-05-30 18:12:00,16.653,16.753,16.652,16.689,400000.0
2008-05-30 18:13:00,16.745,16.745,16.647,16.697,350000.0
2008-05-30 18:14:00,16.733,16.765,16.638,16.743,650000.0
2008-05-30 18:15:00,16.753,16.758,16.646,16.758,400000.0
2008-05-30 18:16:00,16.685,16.733,16.639,16.64,400000.0
2008-05-30 18:17:00,16.647,16.786,16.647,16.655,350000.0
2008-05-30 18:18:00,16.769,16.769,16.654,16.731,350000.0
2008-05-30 18:19:00,16.65,16.791,16.65,16.733,400000.0
2008-05-30 18:20:00,16.72,16.72,16.574,16.682,400000.0
2008-05-30 18:21:00,16.715,16.728,16.658,16.728,400000.0
2008-05-30 18:22:00,16.703,16.71,16.593,16.691,450000.0
2008-05-30 18:23:00,16.672,16.69,16.635,16.644,550000.0
2008-05-30 18:24:00,16.63,16.691,16.567,16.567,550000.0
2008-05-30 18:25:00,16.586,16.717,16.586,16.64,350000.0
2008-05-30 18:26:00,16.61,16.708,16.578,16.708,400000.0
2008-05-30 18:27:00,16.652,16.709,16.607,16.607,350000.0
2008-05-30 18:28:00,16.539,16.657,16.533,16.596,450000.0
2008-05-30 18:29:00,16.71,16.722,16.626,16.641,700000.0
2008-05-30 18:30:00,16.7,16.7,16.563,16.682,400000.0
2008-05-30 18:31:00,16.697,16.704,16.624,16.669,450000.0
2008-05-30 18:32:00,16.658,16.658,16.553,16.587,350000.0
2008-05-30 18:33:00,16.657,16.696,16.549,16.696,350000.0
2008-05-30 18:34:00,16.678,16.72,16.592,16.592,550000.0
2008-05-30 18:35:00,16.654,16.688,16.568,16.675,550000.0
2008-05-30 18:36:00,16.619,16.675,16.575,16.575,600000.0
2008-05-30 18:37:00,16.666,16.709,16.594,16.678,600000.0
2008-05-30 18:38:00,16.718,16.729,16.626,16.662,500000.0
2008-05-30 18:39:00,16.667,16.734,16.635,16.635,500000.0
2008-05-30 18:40:00,16.729,16.729,16.605,16.707,350000.0
2008-05-30 18:41:00,16.639,16.764,16.621,16.736,400000.0
2008-05-30 18:42:00,16.728,16.728,16.62,16.632,400000.0
2008-05-30 18:43:00,16.62,16.729,16.62,16.729,450000.0
2008-05-30 18:44:00,16.638,16.747,16.599,16.659,500000.0
2008-05-30 18:45:00,16.705,16.705,16.553,16.626,350000.0
2008-05-30 18:46:00,16.68,16.68,16.568,16.655,250000.0
2008-05-30 18:47:00,16.733,16.758,16.615,16.713,450000.0
2008-05-30 18:48:00,16.638,16.704,16.603,16.647,350000.0
2008-05-30 18:49:00,16.686,16.799,16.635,16.694,450000.0
2008-05-30 18:50:00,16.736,16.738,16.615,16.694,950000.0
2008-05-30 18:51:00,16.639,16.732,16.605,16.732,400000.0
2008-05-30 18:52:00,16.605,16.668,16.605,16.668,350000.0
2008-05-30 18:53:00,16.74,16.753,16.611,16.611,550000.0
2008-05-30 18:54:00,16.737,16.737,16.608,16.711,350000.0
2008-05-30 18:55:00,16.622,16.702,16.599,16.702,350000.0
2008-05-30 18:56:00,16.687,16.718,16.581,16.629,400000.0
2008-05-30 18:57:00,16.607,16.697,16.592,16.697,500000.0
2008-05-30 18:58:00,16.685,16.743,16.651,16.673,400000.0
2008-05-30 18:59:00,16.698,16.773,16.659,16.659,600000.0
2008-05-30 19:00:00,16.674,16.731,16.671,16.731,350000.0
2008-05-30 19:01:00,16.694,16.724,16.663,16.721,550000.0
2008-05-30 19:02:00,16.682,16.775,16.66,16.66,550000.0
2008-05-30 19:03:00,16.749,16.749,16.63,16.669,450000.0
2008-05-30 19:04:00,16.636,16.717,16.611,16.626,450000.0
2008-05-30 19:05:00,16.736,16.736,16.626,16.701,450000.0
2008-05-30 19:06:00,16.686,16.741,16.609,16.655,400000.0
2008-05-30 19:07:00,16.743,16.747,16.614,16.746,350000.0
2008-05-30 19:08:00,16.674,16.721,16.674,16.688,350000.0
2008-05-30 19:09:00,16.725,16.746,16.612,16.703,500000.0
2008-05-30 19:10:00,16.705,16.749,16.608,16.657,450000.0
2008-05-30 19:11:00,16.767,16.779,16.684,16.779,550000.0
2008-05-30 19:12:00,16.776,16.776,16.663,16.666,350000.0
2008-05-30 19:13:00,16.688,16.785,16.664,16.724,600000.0
2008-05-30 19:14:00,16.766,16.782,16.672,16.672,400000.0
2008-05-30 19:15:00,16.692,16.785,16.692,16.764,350000.0
2008-05-30 19:16:00,16.723,16.766,16.659,16.69,550000.0
2008-05-30 19:17:00,16.671,16.779,16.65,16.738,550000.0
2008-05-30 19:18:00,16.783,16.783,16.694,16.742,350000.0
2008-05-30 19:19:00,16.717,16.779,16.663,16.753,650000.0
2008-05-30 19:20:00,16.725,16.772,16.701,16.772,550000.0
2008-05-30 19:21:00,16.758,16.828,16.677,16.783,400000.0
2008-05-30 19:22:00,16.796,16.804,16.69,16.79,500000.0
2008-05-30 19:23:00,16.779,16.795,16.657,16.658,450000.0
2008-05-30 19:24:00,16.753,16.816,16.655,16.816,550000.0
2008-05-30 19:25:00,16.827,16.832,16.69,16.832,400000.0
2008-05-30 19:26:00,16.844,16.876,16.747,16.828,400000.0
2008-05-30 19:27:00,16.788,16.817,16.674,16.786,450000.0
2008-05-30 19:28:00,16.799,16.802,16.681,16.681,400000.0
2008-05-30 19:29:00,16.68,16.778,16.643,16.649,350000.0
2008-05-30 19:30:00,16.815,16.825,16.663,16.728,400000.0
2008-05-30 19:31:00,16.787,16.797,16.66,16.797,500000.0
2008-05-30 19:32:00,16.747,16.854,16.709,16.709,400000.0
2008-05-30 19:33:00,16.764,16.85,16.73,16.809,400000.0
2008-05-30 19:34:00,16.759,16.832,16.686,16.725,650000.0
2008-05-30 19:35:00,16.713,16.828,16.685,16.749,550000.0
2008-05-30 19:36:00,16.728,16.782,16.678,16.776,500000.0
2008-05-30 19:37:00,16.793,16.801,16.722,16.722,500000.0
2008-05-30 19:38:00,16.738,16.793,16.689,16.775,400000.0
2008-05-30 19:39:00,16.805,16.805,16.67,16.76,400000.0
2008-05-30 19:40:00,16.787,16.787,16.705,16.707,400000.0
2008-05-30 19:41:00,16.723,16.769,16.684,16.718,350000.0
2008-05-30 19:42:00,16.766,16.766,16.669,16.669,500000.0
2008-05-30 19:43:00,16.696,16.804,16.696,16.713,500000.0
2008-05-30 19:44:00,16.779,16.797,16.648,16.797,350000.0
2008-05-30 19:45:00,16.766,16.813,16.744,16.787,300000.0
2008-05-30 19:46:00,16.815,16.815,16.68,16.734,550000.0
2008-05-30 19:47:00,16.767,16.767,16.658,16.667,400000.0
2008-05-30 19:48:00,16.749,16.78,16.669,16.759,350000.0
2008-05-30 19:49:00,16.79,16.799,16.7,16.719,350000.0
2008-05-30 19:50:00,16.805,16.805,16.685,16.804,450000.0
2008-05-30 19:51:00,16.723,16.847,16.702,16.702,350000.0
2008-05-30 19:52:00,16.721,16.874,16.721,16.808,450000.0
2008-05-30 19:54:00,16.801,16.826,16.704,16.704,400000.0
2008-05-30 19:55:00,16.757,16.847,16.715,16.715,450000.0
2008-05-30 19:56:00,16.749,16.875,16.732,16.791,550000.0
2008-05-30 19:57:00,16.706,16.818,16.693,16.776,350000.0
2008-05-30 19:58:00,16.762,16.805,16.672,16.711,400000.0
2008-05-30 19:59:00,16.802,16.807,16.705,16.799,350000.0
2008-05-30 20:00:00,16.688,16.807,16.681,16.807,350000.0
2008-05-30 20:01:00,16.8,16.826,16.701,16.826,350000.0
2008-05-30 20:02:00,16.753,16.774,16.654,16.719,350000.0
2008-05-30 20:05:00,16.795,16.795,16.711,16.778,450000.0
2008-05-30 20:06:00,16.768,16.813,16.711,16.779,500000.0
2008-05-30 20:08:00,16.807,16.807,16.663,16.783,450000.0
2008-05-30 20:09:00,16.676,16.783,16.662,16.748,900000.0
2008-05-30 20:10:00,16.777,16.82,16.696,16.817,450000.0
2008-05-30 20:11:00,16.714,16.794,16.674,16.674,800000.0
2008-05-30 20:13:00,16.757,16.798,16.688,16.688,500000.0
2008-05-30 20:15:00,16.752,16.808,16.684,16.741,500000.0
2008-05-30 20:17:00,16.694,16.75,16.694,16.714,350000.0
2008-05-30 20:19:00,16.706,16.783,16.668,16.729,350000.0
2008-05-30 20:20:00,16.767,16.795,16.653,16.795,400000.0
2008-05-30 20:21:00,16.744,16.808,16.69,16.709,350000.0
2008-05-30 20:23:00,16.699,16.779,16.668,16.762,400000.0
2008-05-30 20:24:00,16.782,16.817,16.739,16.817,400000.0
2008-05-30 20:25:00,16.682,16.748,16.648,16.748,350000.0
2008-05-30 20:26:00,16.766,16.766,16.624,16.664,400000.0
2008-05-30 20:28:00,16.728,16.766,16.677,16.743,400000.0
2008-05-30 20:29:00,16.787,16.812,16.713,16.78,500000.0
2008-05-30 20:30:00,16.726,16.799,16.702,16.722,400000.0
2008-05-30 20:36:00,16.691,16.823,16.691,16.719,350000.0
2008-05-30 20:39:00,16.732,16.775,16.693,16.693,350000.0
2008-05-30 20:40:00,16.796,16.814,16.688,16.799,500000.0
2008-05-30 20:42:00,16.744,16.789,16.699,16.788,300000.0
2008-05-30 20:45:00,16.773,16.773,16.66,16.765,450000.0
2008-05-30 20:47:00,16.81,16.811,16.702,16.702,500000.0
2008-05-30 20:49:00,16.764,16.782,16.681,16.782,250000.0
2008-05-30 20:50:00,16.753,16.788,16.716,16.78,400000.0
2008-05-30 20:52:00,16.789,16.789,16.648,16.751,350000.0
2008-05-30 20:53:00,16.79,16.797,16.721,16.797,350000.0
2008-05-30 20:54:00,16.666,16.775,16.666,16.775,100000.0
2008-05-30 20:55:00,16.761,16.793,16.71,16.752,400000.0
2008-05-30 20:57:00,16.735,16.781,16.7,16.752,250000.0
2008-05-30 20:59:00,16.728,16.771,16.639,16.771,350000.0
2008-05-30 21:00:00,16.748,16.794,16.7,16.7,350000.0
2008-05-30 21:02:00,16.789,16.828,16.742,16.742,350000.0
2008-05-30 21:08:00,16.739,16.784,16.674,16.674,300000.0
2008-05-30 21:10:00,16.711,16.81,16.711,16.726,350000.0
2008-05-30 21:12:00,16.74,16.816,16.687,16.791,300000.0
2008-05-30 21:14:00,16.774,16.784,16.652,16.772,450000.0
2008-05-30 21:17:00,16.746,16.829,16.709,16.744,550000.0
2008-05-30 21:20:00,16.793,16.793,16.674,16.674,450000.0
2008-05-30 21:22:00,16.703,16.734,16.703,16.734,100000.0
2008-05-30 21:23:00,16.788,16.788,16.673,16.692,250000.0
2008-05-30 21:24:00,16.792,16.811,16.698,16.811,150000.0
2008-05-30 21:25:00,16.831,16.831,16.701,16.789,150000.0
2008-05-30 21:27:00,16.682,16.761,16.682,16.729,400000.0
2008-05-30 21:28:00,16.755,16.823,16.679,16.679,350000.0
2008-05-30 21:29:00,16.808,16.808,16.638,16.746,650000.0
2008-05-30 21:30:00,16.789,16.82,16.709,16.709,250000.0
2008-05-30 21:31:00,16.662,16.752,16.662,16.752,100000.0
2008-05-30 21:32:00,16.78,16.794,16.651,16.682,350000.0
2008-05-30 21:33:00,16.846,16.846,16.646,16.668,550000.0
2008-05-30 21:34:00,16.747,16.789,16.747,16.789,150000.0
2008-05-30 21:35:00,16.778,16.837,16.753,16.793,350000.0
2008-05-30 21:36:00,16.735,16.851,16.696,16.696,400000.0
2008-05-30 21:37:00,16.814,16.814,16.729,16.729,100000.0
2008-05-30 21:38:00,16.848,16.848,16.725,16.827,400000.0
2008-05-30 21:40:00,16.806,16.858,16.708,16.858,500000.0
2008-05-30 21:42:00,16.841,16.875,16.746,16.844,550000.0
2008-05-30 21:43:00,16.741,16.852,16.724,16.852,350000.0
2008-05-30 21:47:00,16.823,16.842,16.798,16.798,400000.0
2008-05-30 21:48:00,16.821,16.821,16.739,16.739,150000.0
2008-05-30 21:50:00,16.764,16.804,16.695,16.804,500000.0
2008-05-30 21:51:00,16.715,16.785,16.715,16.723,150000.0
2008-05-30 21:54:00,16.761,16.761,16.761,16.761,50000.0
2008-05-30 21:55:00,16.717,16.717,16.717,16.717,50000.0
2008-05-30 21:56:00,16.816,16.853,16.776,16.853,350000.0
2008-05-30 21:57:00,16.763,16.763,16.763,16.763,50000.0
2008-05-30 21:58:00,16.793,16.811,16.728,16.776,400000.0
2008-05-30 21:59:00,16.782,16.782,16.65,16.744,300000.0
2008-05-30 22:00:00,16.829,16.829,16.669,16.819,500000.0
2008-05-30 22:01:00,16.783,16.839,16.743,16.789,400000.0
2008-05-30 22:02:00,16.791,16.847,16.772,16.814,450000.0
2008-05-30 22:03:00,16.745,16.769,16.745,16.769,100000.0
2008-05-30 22:04:00,16.788,16.79,16.661,16.727,400000.0
2008-05-30 22:05:00,16.749,16.749,16.704,16.704,100000.0
2008-05-30 22:07:00,16.711,16.786,16.643,16.786,500000.0
2008-05-30 22:10:00,16.739,16.807,16.707,16.771,900000.0
2008-05-30 22:11:00,16.747,16.768,16.747,16.768,100000.0
2008-05-30 22:14:00,16.721,16.777,16.705,16.744,350000.0
2008-05-30 22:20:00,16.799,16.799,16.698,16.698,150000.0
2008-05-30 22:21:00,16.814,16.814,16.763,16.789,200000.0
2008-05-30 22:22:00,16.771,16.835,16.75,16.786,350000.0
2008-05-30 22:23:00,16.747,16.824,16.731,16.731,200000.0
2008-05-30 22:24:00,16.668,16.794,16.662,16.722,450000.0
2008-05-30 22:25:00,16.804,16.831,16.75,16.831,150000.0
2008-05-30 22:27:00,16.78,16.78,16.706,16.706,100000.0
2008-05-30 22:29:00,16.717,16.823,16.7,16.823,250000.0
2008-05-30 22:30:00,16.741,16.808,16.694,16.752,650000.0
2008-05-30 22:40:00,16.677,16.813,16.677,16.783,300000.0
2008-05-30 22:41:00,16.852,16.852,16.773,16.773,100000.0
2008-05-30 22:42:00,16.789,16.816,16.789,16.816,150000.0
2008-05-30 22:43:00,16.811,16.874,16.785,16.824,350000.0
2008-05-30 22:44:00,16.809,16.809,16.809,16.809,50000.0
2008-05-30 22:46:00,16.744,16.806,16.719,16.755,350000.0
2008-05-30 22:49:00,16.751,16.835,16.71,16.715,750000.0
2008-05-30 22:50:00,16.736,16.781,16.736,16.778,150000.0
2008-05-30 22:53:00,16.773,16.909,16.729,16.729,450000.0
2008-05-30 22:55:00,16.763,16.849,16.705,16.705,550000.0
2008-05-30 22:56:00,16.841,16.841,16.706,16.797,550000.0
2008-05-30 22:57:00,16.793,16.849,16.726,16.849,400000.0
2008-05-30 22:58:00,16.76,16.76,16.691,16.691,100000.0
2008-06-01 23:00:00,16.814,16.819,16.769,16.786,400000.0
2008-06-01 23:08:00,16.75,16.754,16.679,16.679,350000.0
2008-06-01 23:10:00,16.823,16.85,16.796,16.817,400000.0
2008-06-01 23:13:00,16.682,16.795,16.682,16.713,350000.0
2008-06-01 23:20:00,16.774,16.819,16.706,16.748,500000.0
2008-06-01 23:30:00,16.814,16.819,16.769,16.786,400000.0
2008-06-01 23:31:00,16.746,16.746,16.66,16.66,150000.0
2008-06-01 23:34:00,16.78,16.791,16.746,16.757,400000.0
2008-06-01 23:35:00,16.746,16.746,16.66,16.66,150000.0
2008-06-01 23:39:00,16.785,16.785,16.705,16.705,100000.0
2008-06-01 23:40:00,16.738,16.804,16.738,16.738,200000.0
2008-06-01 23:41:00,16.719,16.801,16.719,16.795,300000.0
2008-06-01 23:46:00,16.78,16.793,16.747,16.758,400000.0
2008-06-01 23:50:00,16.814,16.819,16.769,16.786,400000.0
2008-06-02 00:00:00,16.824,16.858,16.779,16.825,400000.0
2008-06-02 00:02:00,16.774,16.849,16.774,16.849,100000.0
2008-06-02 00:03:00,16.764,16.764,16.763,16.763,100000.0
2008-06-02 00:05:00,16.801,16.801,16.695,16.695,200000.0
2008-06-02 00:06:00,16.877,16.894,16.761,16.812,250000.0
2008-06-02 00:07:00,16.817,16.863,16.817,16.863,100000.0
2008-06-02 00:08:00,16.782,16.806,16.765,16.765,350000.0
2008-06-02 00:10:00,16.742,16.791,16.7,16.772,600000.0
2008-06-02 00:12:00,16.74,16.782,16.74,16.782,150000.0
2008-06-02 00:14:00,16.799,16.799,16.799,16.799,50000.0
2008-06-02 00:16:00,16.854,16.859,16.809,16.826,400000.0
2008-06-02 00:18:00,16.799,16.799,16.716,16.778,250000.0
2008-06-02 00:19:00,16.759,16.811,16.731,16.784,400000.0
2008-06-02 00:20:00,16.711,16.788,16.711,16.778,200000.0
2008-06-02 00:21:00,16.836,16.842,16.787,16.787,200000.0
2008-06-02 00:23:00,16.834,16.834,16.782,16.81,400000.0
2008-06-02 00:24:00,16.796,16.811,16.763,16.763,150000.0
2008-06-02 00:26:00,16.771,16.865,16.771,16.846,200000.0
2008-06-02 00:27:00,16.751,16.751,16.751,16.751,50000.0
2008-06-02 00:28:00,16.801,16.801,16.698,16.728,250000.0
2008-06-02 00:29:00,16.732,16.818,16.732,16.766,350000.0
2008-06-02 00:30:00,16.734,16.824,16.734,16.763,350000.0
2008-06-02 00:32:00,16.844,16.849,16.799,16.816,400000.0
2008-06-02 00:34:00,16.84,16.84,16.768,16.802,400000.0
2008-06-02 00:35:00,16.816,16.816,16.734,16.734,150000.0
2008-06-02 00:37:00,16.839,16.844,16.794,16.811,400000.0
2008-06-02 00:39:00,16.812,16.812,16.755,16.755,100000.0
2008-06-02 00:40:00,16.781,16.816,16.668,16.706,1250000.0
2008-06-02 00:49:00,16.796,16.852,16.777,16.819,350000.0
2008-06-02 00:50:00,16.766,16.766,16.766,16.766,50000.0
2008-06-02 01:00:00,16.778,16.814,16.707,16.707,250000.0
2008-06-02 01:01:00,16.778,16.824,16.737,16.782,300000.0
2008-06-02 01:02:00,16.767,16.825,16.722,16.825,350000.0
2008-06-02 01:03:00,16.831,16.831,16.777,16.777,200000.0
2008-06-02 01:04:00,16.747,16.801,16.693,16.693,200000.0
2008-06-02 01:07:00,16.744,16.744,16.744,16.744,50000.0
2008-06-02 01:08:00,16.83,16.834,16.807,16.807,150000.0
2008-06-02 01:10:00,16.794,16.816,16.68,16.791,700000.0
2008-06-02 01:20:00,16.804,16.809,16.759,16.776,400000.0
2008-06-02 01:21:00,16.786,16.786,16.708,16.708,150000.0
2008-06-02 01:24:00,16.808,16.808,16.751,16.775,400000.0
2008-06-02 01:30:00,16.707,16.793,16.688,16.732,500000.0
2008-06-02 01:31:00,16.765,16.806,16.727,16.804,400000.0
2008-06-02 01:34:00,16.746,16.834,16.746,16.823,150000.0
2008-06-02 01:40:00,16.724,16.81,16.669,16.718,900000.0
2008-06-02 01:42:00,16.796,16.828,16.699,16.699,650000.0
2008-06-02 01:43:00,16.789,16.81,16.675,16.694,550000.0
2008-06-02 01:45:00,16.829,16.834,16.784,16.801,400000.0
2008-06-02 01:47:00,16.772,16.822,16.707,16.759,550000.0
2008-06-02 01:50:00,16.782,16.784,16.7,16.734,250000.0
2008-06-02 01:51:00,16.754,16.812,16.746,16.746,400000.0
2008-06-02 01:52:00,16.814,16.814,16.718,16.771,250000.0
2008-06-02 01:53:00,16.747,16.835,16.747,16.835,150000.0
2008-06-02 01:54:00,16.743,16.819,16.713,16.775,550000.0
2008-06-02 01:55:00,16.733,16.796,16.683,16.742,550000.0
2008-06-02 01:56:00,16.729,16.815,16.728,16.728,350000.0
2008-06-02 01:57:00,16.802,16.824,16.694,16.754,400000.0
2008-06-02 01:58:00,16.829,16.829,16.747,16.788,200000.0
2008-06-02 02:00:00,16.774,16.809,16.699,16.788,350000.0
2008-06-02 02:01:00,16.669,16.81,16.669,16.81,350000.0
2008-06-02 02:02:00,16.784,16.824,16.761,16.769,450000.0
2008-06-02 02:03:00,16.792,16.822,16.696,16.72,300000.0
2008-06-02 02:04:00,16.796,16.829,16.733,16.793,350000.0
2008-06-02 02:05:00,16.707,16.813,16.684,16.768,450000.0
2008-06-02 02:06:00,16.787,16.794,16.72,16.788,350000.0
2008-06-02 02:08:00,16.818,16.839,16.69,16.69,700000.0
2008-06-02 02:09:00,16.724,16.819,16.654,16.735,800000.0
2008-06-02 02:10:00,16.724,16.724,16.723,16.723,100000.0
2008-06-02 02:11:00,16.702,16.815,16.702,16.815,100000.0
2008-06-02 02:12:00,16.754,16.835,16.742,16.806,500000.0
2008-06-02 02:13:00,16.725,16.81,16.725,16.784,400000.0
2008-06-02 02:14:00,16.817,16.817,16.658,16.74,250000.0
2008-06-02 02:15:00,16.733,16.783,16.733,16.779,150000.0
2008-06-02 02:18:00,16.677,16.792,16.677,16.732,350000.0
2008-06-02 02:19:00,16.784,16.784,16.634,16.732,500000.0
2008-06-02 02:20:00,16.699,16.782,16.637,16.776,500000.0
2008-06-02 02:23:00,16.708,16.747,16.708,16.747,100000.0
2008-06-02 02:24:00,16.761,16.797,16.697,16.769,350000.0
2008-06-02 02:27:00,16.711,16.745,16.649,16.705,300000.0
2008-06-02 02:28:00,16.796,16.796,16.697,16.771,350000.0
2008-06-02 02:29:00,16.799,16.807,16.707,16.798,400000.0
2008-06-02 02:30:00,16.733,16.804,16.674,16.719,400000.0
2008-06-02 02:31:00,16.794,16.804,16.678,16.746,400000.0
2008-06-02 02:32:00,16.741,16.822,16.712,16.766,300000.0
2008-06-02 02:33:00,16.673,16.81,16.673,16.792,400000.0
2008-06-02 02:35:00,16.708,16.708,16.708,16.708,50000.0
2008-06-02 02:36:00,16.77,16.77,16.77,16.77,50000.0
2008-06-02 02:37:00,16.748,16.804,16.682,16.766,450000.0
2008-06-02 02:40:00,16.793,16.793,16.713,16.713,200000.0
2008-06-02 02:41:00,16.735,16.792,16.661,16.756,250000.0
2008-06-02 02:42:00,16.79,16.83,16.664,16.755,350000.0
2008-06-02 02:45:00,16.772,16.8,16.772,16.8,100000.0
2008-06-02 02:46:00,16.698,16.813,16.698,16.725,400000.0
2008-06-02 02:48:00,16.789,16.789,16.775,16.775,100000.0
2008-06-02 02:49:00,16.721,16.793,16.663,16.748,500000.0
2008-06-02 02:50:00,16.663,16.812,16.663,16.812,100000.0
2008-06-02 02:51:00,16.756,16.785,16.729,16.729,350000.0
2008-06-02 02:52:00,16.763,16.812,16.697,16.733,350000.0
2008-06-02 02:54:00,16.77,16.796,16.641,16.749,900000.0
2008-06-02 02:55:00,16.674,16.805,16.674,16.694,350000.0
2008-06-02 02:56:00,16.806,16.806,16.658,16.718,550000.0
2008-06-02 03:00:00,16.784,16.789,16.739,16.756,400000.0
2008-06-02 03:03:00,16.787,16.843,16.747,16.783,400000.0
2008-06-02 03:04:00,16.716,16.763,16.704,16.704,350000.0
2008-06-02 03:05:00,16.72,16.841,16.72,16.727,600000.0
2008-06-02 03:06:00,16.784,16.796,16.784,16.796,100000.0
2008-06-02 03:08:00,16.732,16.813,16.732,16.813,100000.0
2008-06-02 03:09:00,16.864,16.864,16.747,16.749,350000.0
2008-06-02 03:10:00,16.683,16.71,16.683,16.71,150000.0
2008-06-02 03:12:00,16.804,16.809,16.759,16.776,400000.0
2008-06-02 03:17:00,16.767,16.799,16.728,16.763,250000.0
2008-06-02 03:18:00,16.684,16.684,16.672,16.672,100000.0
2008-06-02 03:20:00,16.784,16.789,16.739,16.756,400000.0
2008-06-02 03:23:00,16.697,16.765,16.697,16.765,100000.0
2008-06-02 03:24:00,16.69,16.723,16.69,16.71,150000.0
2008-06-02 03:25:00,16.662,16.677,16.645,16.647,250000.0
2008-06-02 03:26:00,16.668,16.748,16.638,16.668,350000.0
2008-06-02 03:27:00,16.619,16.729,16.619,16.664,400000.0
2008-06-02 03:29:00,16.745,16.758,16.654,16.654,450000.0
2008-06-02 03:30:00,16.75,16.75,16.614,16.738,500000.0
2008-06-02 03:32:00,16.71,16.71,16.62,16.62,100000.0
2008-06-02 03:33:00,16.756,16.779,16.658,16.658,300000.0
2008-06-02 03:34:00,16.672,16.741,16.644,16.667,500000.0
2008-06-02 03:35:00,16.728,16.728,16.591,16.591,400000.0
2008-06-02 03:37:00,16.748,16.748,16.689,16.711,400000.0
2008-06-02 03:38:00,16.726,16.726,16.644,16.644,150000.0
2008-06-02 03:40:00,16.755,16.755,16.594,16.741,350000.0
2008-06-02 03:41:00,16.596,16.716,16.596,16.716,200000.0
2008-06-02 03:42:00,16.625,16.808,16.625,16.753,350000.0
2008-06-02 03:43:00,16.727,16.727,16.68,16.718,200000.0
2008-06-02 03:44:00,16.666,16.778,16.666,16.764,250000.0
2008-06-02 03:45:00,16.726,16.758,16.66,16.675,400000.0
2008-06-02 03:46:00,16.745,16.745,16.624,16.624,450000.0
2008-06-02 03:47:00,16.705,16.764,16.697,16.764,250000.0
2008-06-02 03:48:00,16.662,16.662,16.662,16.662,50000.0
2008-06-02 03:49:00,16.747,16.747,16.658,16.658,400000.0
2008-06-02 03:50:00,16.721,16.741,16.655,16.741,150000.0
2008-06-02 03:51:00,16.685,16.805,16.685,16.775,400000.0
2008-06-02 03:52:00,16.718,16.761,16.718,16.761,200000.0
2008-06-02 03:53:00,16.753,16.762,16.647,16.717,400000.0
2008-06-02 03:54:00,16.741,16.741,16.636,16.714,250000.0
2008-06-02 03:55:00,16.665,16.764,16.665,16.748,350000.0
2008-06-02 03:56:00,16.758,16.761,16.652,16.761,400000.0
2008-06-02 03:58:00,16.735,16.745,16.631,16.72,350000.0
2008-06-02 03:59:00,16.663,16.748,16.608,16.684,450000.0
2008-06-02 04:00:00,16.73,16.749,16.73,16.749,100000.0
2008-06-02 04:02:00,16.742,16.742,16.683,16.703,400000.0
2008-06-02 04:04:00,16.645,16.709,16.608,16.608,150000.0
2008-06-02 04:05:00,16.628,16.758,16.628,16.722,400000.0
2008-06-02 04:06:00,16.681,16.694,16.59,16.634,500000.0
2008-06-02 04:07:00,16.696,16.712,16.651,16.668,300000.0
2008-06-02 04:08:00,16.683,16.688,16.665,16.688,200000.0
2008-06-02 04:09:00,16.703,16.74,16.601,16.728,900000.0
2008-06-02 04:10:00,16.719,16.719,16.719,16.719,50000.0
2008-06-02 04:11:00,16.661,16.726,16.661,16.68,200000.0
2008-06-02 04:12:00,16.709,16.709,16.709,16.709,50000.0
2008-06-02 04:13:00,16.618,16.62,16.618,16.62,100000.0
2008-06-02 04:15:00,16.644,16.666,16.609,16.609,150000.0
2008-06-02 04:16:00,16.684,16.745,16.603,16.742,250000.0
2008-06-02 04:17:00,16.609,16.696,16.609,16.63,250000.0
2008-06-02 04:18:00,16.674,16.698,16.615,16.619,200000.0
2008-06-02 04:19:00,16.712,16.721,16.631,16.721,450000.0
2008-06-02 04:20:00,16.686,16.701,16.599,16.701,350000.0
2008-06-02 04:21:00,16.647,16.718,16.594,16.594,200000.0
2008-06-02 04:22:00,16.728,16.728,16.617,16.617,150000.0
2008-06-02 04:23:00,16.632,16.708,16.632,16.707,200000.0
2008-06-02 04:24:00,16.639,16.708,16.639,16.67,250000.0
2008-06-02 04:25:00,16.692,16.73,16.604,16.604,350000.0
2008-06-02 04:26:00,16.685,16.72,16.571,16.581,400000.0
2008-06-02 04:27:00,16.658,16.744,16.658,16.733,350000.0
2008-06-02 04:30:00,16.714,16.719,16.669,16.686,400000.0
2008-06-02 04:33:00,16.718,16.718,16.661,16.686,400000.0
2008-06-02 04:38:00,16.732,16.732,16.649,16.718,200000.0
2008-06-02 04:39:00,16.659,16.71,16.594,16.71,850000.0
2008-06-02 04:40:00,16.683,16.683,16.683,16.683,50000.0
2008-06-02 04:42:00,16.739,16.739,16.702,16.702,100000.0
2008-06-02 04:44:00,16.626,16.724,16.626,16.632,350000.0
2008-06-02 04:45:00,16.641,16.727,16.639,16.727,550000.0
2008-06-02 04:46:00,16.596,16.725,16.596,16.706,200000.0
2008-06-02 04:47:00,16.618,16.72,16.618,16.72,250000.0
2008-06-02 04:48:00,16.662,16.714,16.612,16.612,550000.0
2008-06-02 04:49:00,16.692,16.692,16.554,16.563,500000.0
2008-06-02 04:50:00,16.657,16.657,16.657,16.657,50000.0
2008-06-02 04:51:00,16.678,16.739,16.62,16.695,500000.0
2008-06-02 04:52:00,16.62,16.696,16.62,16.648,350000.0
2008-06-02 04:53:00,16.677,16.693,16.623,16.668,650000.0
2008-06-02 04:54:00,16.703,16.709,16.611,16.64,350000.0
2008-06-02 04:55:00,16.673,16.734,16.656,16.694,500000.0
2008-06-02 04:56:00,16.691,16.691,16.546,16.546,200000.0
2008-06-02 04:57:00,16.669,16.732,16.618,16.618,250000.0
2008-06-02 04:58:00,16.641,16.712,16.603,16.712,600000.0
2008-06-02 05:00:00,16.683,16.696,16.587,16.696,400000.0
2008-06-02 05:01:00,16.664,16.72,16.648,16.72,350000.0
2008-06-02 05:02:00,16.644,16.7,16.644,16.7,100000.0
2008-06-02 05:04:00,16.689,16.691,16.644,16.681,400000.0
2008-06-02 05:05:00,16.582,16.583,16.582,16.583,100000.0
2008-06-02 05:06:00,16.634,16.721,16.604,16.697,400000.0
2008-06-02 05:07:00,16.688,16.713,16.614,16.692,350000.0
2008-06-02 05:08:00,16.663,16.684,16.575,16.615,300000.0
2008-06-02 05:09:00,16.638,16.709,16.638,16.675,400000.0
2008-06-02 05:10:00,16.688,16.701,16.569,16.584,500000.0
2008-06-02 05:11:00,16.621,16.723,16.621,16.632,500000.0
2008-06-02 05:14:00,16.684,16.689,16.639,16.656,400000.0
2008-06-02 05:17:00,16.657,16.698,16.657,16.698,100000.0
2008-06-02 05:18:00,16.701,16.719,16.645,16.645,300000.0
2008-06-02 05:19:00,16.734,16.734,16.631,16.65,550000.0
2008-06-02 05:20:00,16.687,16.687,16.564,16.595,500000.0
2008-06-02 05:21:00,16.665,16.689,16.634,16.683,250000.0
2008-06-02 05:22:00,16.638,16.677,16.638,16.677,100000.0
2008-06-02 05:23:00,16.679,16.679,16.618,16.618,200000.0
2008-06-02 05:27:00,16.712,16.738,16.683,16.702,400000.0
2008-06-02 05:30:00,16.694,16.699,16.649,16.666,400000.0
2008-06-02 05:32:00,16.684,16.689,16.639,16.656,400000.0
2008-06-02 05:33:00,16.686,16.686,16.604,16.604,150000.0
2008-06-02 05:40:00,16.695,16.737,16.673,16.701,400000.0
2008-06-02 05:44:00,16.606,16.665,16.606,16.665,100000.0
2008-06-02 05:45:00,16.678,16.744,16.608,16.712,350000.0
2008-06-02 05:46:00,16.731,16.731,16.6,16.628,200000.0
2008-06-02 05:47:00,16.6,16.703,16.6,16.703,150000.0
2008-06-02 05:48:00,16.697,16.71,16.608,16.668,350000.0
2008-06-02 05:49:00,16.634,16.634,16.628,16.628,100000.0
2008-06-02 05:50:00,16.614,16.619,16.604,16.619,150000.0
2008-06-02 05:51:00,16.678,16.707,16.609,16.609,150000.0
2008-06-02 05:54:00,16.604,16.711,16.557,16.711,400000.0
2008-06-02 05:55:00,16.629,16.695,16.561,16.695,500000.0
2008-06-02 05:59:00,16.682,16.682,16.533,16.533,150000.0
2008-06-02 06:00:00,16.606,16.739,16.606,16.673,900000.0
2008-06-02 06:01:00,16.599,16.724,16.599,16.607,550000.0
2008-06-02 06:03:00,16.63,16.714,16.63,16.714,100000.0
2008-06-02 06:04:00,16.721,16.721,16.721,16.721,100000.0
2008-06-02 06:05:00,16.694,16.714,16.673,16.679,200000.0
2008-06-02 06:06:00,16.706,16.706,16.554,16.648,300000.0
2008-06-02 06:07:00,16.686,16.726,16.638,16.726,150000.0
2008-06-02 06:08:00,16.573,16.597,16.573,16.597,100000.0
2008-06-02 06:09:00,16.627,16.717,16.608,16.67,350000.0
2008-06-02 06:10:00,16.705,16.708,16.591,16.591,400000.0
2008-06-02 06:12:00,16.597,16.678,16.569,16.678,250000.0
2008-06-02 06:13:00,16.676,16.686,16.676,16.686,250000.0
2008-06-02 06:15:00,16.623,16.69,16.623,16.69,100000.0
2008-06-02 06:16:00,16.692,16.727,16.653,16.727,200000.0
2008-06-02 06:17:00,16.666,16.712,16.624,16.66,350000.0
2008-06-02 06:18:00,16.657,16.657,16.657,16.657,50000.0
2008-06-02 06:19:00,16.711,16.711,16.593,16.593,300000.0
2008-06-02 06:20:00,16.684,16.715,16.619,16.715,450000.0
2008-06-02 06:22:00,16.704,16.704,16.571,16.624,350000.0
2008-06-02 06:23:00,16.657,16.72,16.611,16.664,450000.0
2008-06-02 06:24:00,16.682,16.725,16.549,16.662,450000.0
2008-06-02 06:25:00,16.6,16.712,16.588,16.588,400000.0
2008-06-02 06:26:00,16.626,16.673,16.517,16.576,550000.0
2008-06-02 06:27:00,16.568,16.688,16.559,16.647,200000.0
2008-06-02 06:28:00,16.693,16.693,16.605,16.657,200000.0
2008-06-02 06:30:00,16.603,16.668,16.568,16.668,500000.0
2008-06-02 06:31:00,16.656,16.684,16.59,16.645,400000.0
2008-06-02 06:32:00,16.653,16.671,16.571,16.66,400000.0
2008-06-02 06:33:00,16.703,16.703,16.604,16.618,300000.0
2008-06-02 06:34:00,16.666,16.683,16.588,16.683,400000.0
2008-06-02 06:35:00,16.589,16.654,16.589,16.612,150000.0
2008-06-02 06:36:00,16.72,16.72,16.598,16.716,300000.0
2008-06-02 06:37:00,16.713,16.731,16.595,16.731,400000.0
2008-06-02 06:39:00,16.63,16.765,16.586,16.71,950000.0
2008-06-02 06:40:00,16.605,16.725,16.6,16.624,400000.0
2008-06-02 06:42:00,16.734,16.739,16.689,16.706,400000.0
2008-06-02 06:44:00,16.625,16.717,16.577,16.577,350000.0
2008-06-02 06:45:00,16.706,16.706,16.579,16.579,150000.0
2008-06-02 06:46:00,16.599,16.599,16.599,16.599,50000.0
2008-06-02 06:47:00,16.691,16.758,16.633,16.685,550000.0
2008-06-02 06:48:00,16.725,16.725,16.61,16.718,300000.0
2008-06-02 06:49:00,16.725,16.725,16.577,16.577,350000.0
2008-06-02 06:50:00,16.737,16.747,16.608,16.635,400000.0
2008-06-02 06:52:00,16.589,16.706,16.589,16.622,300000.0
2008-06-02 06:53:00,16.699,16.732,16.643,16.695,350000.0
2008-06-02 06:54:00,16.723,16.75,16.696,16.716,500000.0
2008-06-02 06:55:00,16.703,16.713,16.585,16.699,350000.0
2008-06-02 06:57:00,16.722,16.788,16.643,16.643,450000.0
2008-06-02 06:59:00,16.624,16.706,16.562,16.596,750000.0
2008-06-02 07:00:00,16.737,16.743,16.641,16.669,250000.0
2008-06-02 07:02:00,16.721,16.729,16.668,16.698,400000.0
2008-06-02 07:03:00,16.673,16.7,16.583,16.587,400000.0
2008-06-02 07:06:00,16.759,16.759,16.656,16.689,350000.0
2008-06-02 07:08:00,16.63,16.653,16.615,16.615,300000.0
2008-06-02 07:09:00,16.635,16.747,16.635,16.649,400000.0
2008-06-02 07:10:00,16.708,16.754,16.708,16.754,100000.0
2008-06-02 07:11:00,16.684,16.771,16.648,16.656,350000.0
2008-06-02 07:12:00,16.637,16.729,16.626,16.675,450000.0
2008-06-02 07:13:00,16.619,16.744,16.619,16.628,400000.0
2008-06-02 07:14:00,16.625,16.725,16.625,16.658,400000.0
2008-06-02 07:16:00,16.749,16.749,16.598,16.733,350000.0
2008-06-02 07:18:00,16.729,16.729,16.599,16.693,550000.0
2008-06-02 07:19:00,16.747,16.747,16.6,16.684,550000.0
2008-06-02 07:20:00,16.69,16.721,16.66,16.683,300000.0
2008-06-02 07:21:00,16.681,16.741,16.613,16.741,400000.0
2008-06-02 07:22:00,16.716,16.717,16.604,16.671,500000.0
2008-06-02 07:23:00,16.667,16.667,16.667,16.667,50000.0
2008-06-02 07:24:00,16.672,16.765,16.672,16.736,500000.0
2008-06-02 07:25:00,16.715,16.745,16.653,16.66,550000.0
2008-06-02 07:26:00,16.714,16.714,16.698,16.698,100000.0
2008-06-02 07:27:00,16.624,16.671,16.624,16.652,250000.0
2008-06-02 07:28:00,16.726,16.726,16.654,16.654,400000.0
2008-06-02 07:30:00,16.657,16.741,16.603,16.633,550000.0
2008-06-02 07:31:00,16.658,16.739,16.603,16.726,550000.0
2008-06-02 07:33:00,16.694,16.719,16.612,16.612,350000.0
2008-06-02 07:34:00,16.745,16.758,16.655,16.655,200000.0
2008-06-02 07:35:00,16.653,16.716,16.613,16.679,350000.0
2008-06-02 07:36:00,16.647,16.727,16.573,16.573,500000.0
2008-06-02 07:38:00,16.647,16.717,16.575,16.717,450000.0
2008-06-02 07:39:00,16.704,16.743,16.603,16.734,400000.0
2008-06-02 07:40:00,16.698,16.703,16.568,16.703,350000.0
2008-06-02 07:43:00,16.662,16.76,16.649,16.649,300000.0
2008-06-02 07:44:00,16.718,16.729,16.659,16.729,400000.0
2008-06-02 07:45:00,16.725,16.725,16.61,16.61,350000.0
2008-06-02 07:46:00,16.697,16.72,16.566,16.687,550000.0
2008-06-02 07:47:00,16.692,16.726,16.587,16.696,350000.0
2008-06-02 07:48:00,16.591,16.759,16.591,16.66,550000.0
2008-06-02 07:49:00,16.695,16.771,16.607,16.693,550000.0
2008-06-02 07:50:00,16.721,16.76,16.627,16.683,450000.0
2008-06-02 07:51:00,16.67,16.727,16.59,16.631,450000.0
2008-06-02 07:52:00,16.612,16.679,16.591,16.67,350000.0
2008-06-02 07:53:00,16.669,16.738,16.616,16.643,400000.0
2008-06-02 07:54:00,16.682,16.745,16.641,16.653,350000.0
2008-06-02 07:55:00,16.676,16.731,16.606,16.689,350000.0
2008-06-02 07:56:00,16.64,16.73,16.637,16.71,550000.0
2008-06-02 07:57:00,16.673,16.685,16.568,16.676,450000.0
2008-06-02 07:58:00,16.6,16.715,16.586,16.651,500000.0
2008-06-02 07:59:00,16.657,16.706,16.619,16.619,450000.0
2008-06-02 08:00:00,16.62,16.713,16.601,16.655,350000.0
2008-06-02 08:01:00,16.564,16.707,16.564,16.707,350000.0
2008-06-02 08:02:00,16.687,16.698,16.596,16.605,400000.0
2008-06-02 08:03:00,16.65,16.731,16.609,16.621,450000.0
2008-06-02 08:04:00,16.596,16.685,16.596,16.633,350000.0
2008-06-02 08:05:00,16.601,16.681,16.573,16.608,400000.0
2008-06-02 08:06:00,16.675,16.692,16.606,16.665,400000.0
2008-06-02 08:07:00,16.714,16.714,16.599,16.682,450000.0
2008-06-02 08:08:00,16.637,16.71,16.581,16.71,400000.0
2008-06-02 08:09:00,16.713,16.713,16.572,16.634,400000.0
2008-06-02 08:10:00,16.719,16.754,16.629,16.676,400000.0
2008-06-02 08:11:00,16.627,16.722,16.583,16.615,500000.0
2008-06-02 08:12:00,16.683,16.703,16.624,16.669,400000.0
2008-06-02 08:13:00,16.692,16.729,16.593,16.593,350000.0
2008-06-02 08:14:00,16.719,16.738,16.605,16.738,400000.0
2008-06-02 08:15:00,16.677,16.693,16.588,16.593,400000.0
2008-06-02 08:16:00,16.714,16.738,16.592,16.592,350000.0
2008-06-02 08:17:00,16.699,16.737,16.629,16.696,500000.0
2008-06-02 08:18:00,16.714,16.714,16.569,16.692,500000.0
2008-06-02 08:19:00,16.72,16.77,16.667,16.687,400000.0
2008-06-02 08:20:00,16.587,16.696,16.546,16.696,400000.0
2008-06-02 08:21:00,16.682,16.69,16.572,16.69,400000.0
2008-06-02 08:22:00,16.643,16.711,16.611,16.707,550000.0
2008-06-02 08:23:00,16.573,16.686,16.573,16.597,400000.0
2008-06-02 08:24:00,16.654,16.7,16.607,16.607,350000.0
2008-06-02 08:25:00,16.668,16.691,16.602,16.619,400000.0
2008-06-02 08:26:00,16.659,16.722,16.6,16.718,400000.0
2008-06-02 08:27:00,16.659,16.713,16.621,16.698,400000.0
2008-06-02 08:28:00,16.68,16.7,16.624,16.674,450000.0
2008-06-02 08:29:00,16.663,16.741,16.663,16.678,400000.0
2008-06-02 08:30:00,16.605,16.72,16.577,16.72,500000.0
2008-06-02 08:31:00,16.725,16.73,16.626,16.649,450000.0
2008-06-02 08:32:00,16.658,16.763,16.629,16.763,400000.0
2008-06-02 08:33:00,16.643,16.81,16.643,16.722,450000.0
2008-06-02 08:34:00,16.715,16.759,16.612,16.759,450000.0
2008-06-02 08:35:00,16.703,16.731,16.614,16.692,550000.0
2008-06-02 08:36:00,16.6,16.66,16.6,16.618,350000.0
2008-06-02 08:37:00,16.652,16.736,16.62,16.62,350000.0
2008-06-02 08:39:00,16.665,16.773,16.644,16.741,500000.0
2008-06-02 08:40:00,16.744,16.744,16.605,16.708,350000.0
2008-06-02 08:41:00,16.605,16.712,16.605,16.7,500000.0
2008-06-02 08:42:00,16.719,16.748,16.619,16.714,350000.0
2008-06-02 08:43:00,16.701,16.747,16.642,16.717,350000.0
2008-06-02 08:44:00,16.755,16.807,16.652,16.735,550000.0
2008-06-02 08:45:00,16.706,16.752,16.637,16.661,350000.0
2008-06-02 08:46:00,16.71,16.71,16.556,16.583,550000.0
2008-06-02 08:48:00,16.76,16.77,16.642,16.739,350000.0
2008-06-02 08:49:00,16.723,16.73,16.659,16.708,500000.0
2008-06-02 08:50:00,16.651,16.765,16.638,16.638,550000.0
2008-06-02 08:51:00,16.657,16.738,16.653,16.731,450000.0
2008-06-02 08:52:00,16.722,16.745,16.664,16.732,350000.0
2008-06-02 08:53:00,16.658,16.75,16.617,16.713,400000.0
2008-06-02 08:54:00,16.715,16.715,16.573,16.631,400000.0
2008-06-02 08:55:00,16.703,16.748,16.581,16.65,450000.0
2008-06-02 08:56:00,16.683,16.727,16.593,16.675,400000.0
2008-06-02 08:57:00,16.678,16.729,16.653,16.657,350000.0
2008-06-02 08:58:00,16.681,16.715,16.615,16.673,500000.0
2008-06-02 08:59:00,16.747,16.758,16.629,16.686,350000.0
2008-06-02 09:00:00,16.732,16.762,16.64,16.719,1500000.0
2008-06-02 09:02:00,16.728,16.758,16.621,16.621,350000.0
2008-06-02 09:03:00,16.638,16.753,16.633,16.753,350000.0
2008-06-02 09:05:00,16.715,16.765,16.621,16.731,400000.0
2008-06-02 09:06:00,16.724,16.753,16.642,16.675,450000.0
2008-06-02 09:07:00,16.719,16.764,16.678,16.678,350000.0
2008-06-02 09:08:00,16.644,16.752,16.616,16.723,400000.0
2008-06-02 09:10:00,16.683,16.778,16.646,16.691,450000.0
2008-06-02 09:11:00,16.702,16.723,16.601,16.692,350000.0
2008-06-02 09:12:00,16.651,16.734,16.608,16.681,550000.0
2008-06-02 09:13:00,16.735,16.787,16.632,16.75,550000.0
2008-06-02 09:14:00,16.682,16.798,16.682,16.745,400000.0
2008-06-02 09:15:00,16.725,16.725,16.593,16.668,500000.0
2008-06-02 09:16:00,16.763,16.783,16.679,16.758,400000.0
2008-06-02 09:17:00,16.673,16.746,16.646,16.746,400000.0
2008-06-02 09:18:00,16.755,16.774,16.637,16.741,500000.0
2008-06-02 09:19:00,16.755,16.772,16.66,16.681,500000.0
2008-06-02 09:20:00,16.645,16.703,16.606,16.703,350000.0
2008-06-02 09:21:00,16.666,16.758,16.637,16.69,350000.0
2008-06-02 09:22:00,16.734,16.747,16.651,16.669,400000.0
2008-06-02 09:23:00,16.705,16.722,16.631,16.722,400000.0
2008-06-02 09:24:00,16.677,16.722,16.651,16.651,350000.0
2008-06-02 09:25:00,16.691,16.753,16.63,16.678,350000.0
2008-06-02 09:26:00,16.669,16.727,16.639,16.723,350000.0
2008-06-02 09:27:00,16.713,16.732,16.595,16.663,550000.0
2008-06-02 09:28:00,16.669,16.762,16.652,16.667,1550000.0
2008-06-02 09:29:00,16.654,16.757,16.654,16.736,400000.0
2008-06-02 09:30:00,16.678,16.784,16.63,16.667,450000.0
2008-06-02 09:31:00,16.732,16.751,16.682,16.696,350000.0
2008-06-02 09:34:00,16.645,16.814,16.63,16.758,1950000.0
2008-06-02 09:35:00,16.743,16.743,16.634,16.663,350000.0
2008-06-02 09:36:00,16.746,16.753,16.667,16.741,400000.0
2008-06-02 09:37:00,16.718,16.735,16.617,16.707,450000.0
2008-06-02 09:38:00,16.684,16.743,16.643,16.698,550000.0
2008-06-02 09:39:00,16.672,16.777,16.651,16.651,550000.0
2008-06-02 09:40:00,16.719,16.747,16.654,16.747,500000.0
2008-06-02 09:41:00,16.641,16.69,16.585,16.585,450000.0
2008-06-02 09:42:00,16.608,16.714,16.608,16.708,450000.0
2008-06-02 09:43:00,16.656,16.728,16.628,16.709,550000.0
2008-06-02 09:44:00,16.592,16.708,16.592,16.708,450000.0
2008-06-02 09:45:00,16.673,16.722,16.597,16.693,350000.0
2008-06-02 09:46:00,16.712,16.712,16.588,16.615,450000.0
2008-06-02 09:47:00,16.656,16.704,16.535,16.704,400000.0
2008-06-02 09:48:00,16.661,16.669,16.54,16.585,450000.0
2008-06-02 09:49:00,16.709,16.709,16.601,16.664,400000.0
2008-06-02 09:50:00,16.659,16.724,16.6,16.648,350000.0
2008-06-02 09:51:00,16.689,16.699,16.577,16.668,400000.0
2008-06-02 09:52:00,16.69,16.693,16.576,16.613,400000.0
2008-06-02 09:53:00,16.727,16.727,16.607,16.679,550000.0
2008-06-02 09:54:00,16.676,16.75,16.576,16.671,750000.0
2008-06-02 09:55:00,16.556,16.687,16.545,16.687,450000.0
2008-06-02 09:56:00,16.655,16.706,16.6,16.67,450000.0
2008-06-02 09:57:00,16.602,16.739,16.585,16.682,450000.0
2008-06-02 09:58:00,16.639,16.697,16.622,16.622,400000.0
2008-06-02 09:59:00,16.583,16.701,16.583,16.674,400000.0
2008-06-02 10:00:00,16.706,16.706,16.568,16.572,350000.0
2008-06-02 10:01:00,16.629,16.713,16.606,16.614,350000.0
2008-06-02 10:02:00,16.701,16.732,16.607,16.732,450000.0
2008-06-02 10:03:00,16.668,16.73,16.612,16.622,500000.0
2008-06-02 10:04:00,16.64,16.7,16.603,16.651,550000.0
2008-06-02 10:05:00,16.655,16.728,16.636,16.653,350000.0
2008-06-02 10:06:00,16.626,16.717,16.625,16.654,500000.0
2008-06-02 10:07:00,16.733,16.733,16.653,16.718,400000.0
2008-06-02 10:08:00,16.732,16.748,16.629,16.677,550000.0
2008-06-02 10:09:00,16.688,16.755,16.613,16.673,350000.0
2008-06-02 10:10:00,16.708,16.767,16.614,16.625,650000.0
2008-06-02 10:11:00,16.731,16.731,16.628,16.711,400000.0
2008-06-02 10:12:00,16.701,16.701,16.577,16.622,550000.0
2008-06-02 10:13:00,16.61,16.694,16.586,16.649,350000.0
2008-06-02 10:14:00,16.671,16.751,16.665,16.672,550000.0
2008-06-02 10:15:00,16.632,16.716,16.573,16.641,350000.0
2008-06-02 10:16:00,16.654,16.753,16.626,16.636,550000.0
2008-06-02 10:17:00,16.722,16.722,16.597,16.615,500000.0
2008-06-02 10:18:00,16.747,16.765,16.62,16.666,550000.0
2008-06-02 10:19:00,16.749,16.758,16.656,16.734,550000.0
2008-06-02 10:20:00,16.633,16.71,16.604,16.702,350000.0
2008-06-02 10:21:00,16.677,16.713,16.596,16.682,350000.0
2008-06-02 10:22:00,16.716,16.749,16.646,16.749,500000.0
2008-06-02 10:23:00,16.775,16.784,16.647,16.755,400000.0
2008-06-02 10:24:00,16.68,16.757,16.624,16.74,500000.0
2008-06-02 10:25:00,16.69,16.724,16.585,16.614,500000.0
2008-06-02 10:26:00,16.656,16.779,16.646,16.766,350000.0
2008-06-02 10:27:00,16.7,16.756,16.645,16.653,400000.0
2008-06-02 10:28:00,16.708,16.738,16.597,16.688,600000.0
2008-06-02 10:29:00,16.717,16.744,16.618,16.619,350000.0
2008-06-02 10:30:00,16.769,16.769,16.666,16.666,400000.0
2008-06-02 10:31:00,16.756,16.756,16.606,16.685,550000.0
2008-06-02 10:32:00,16.727,16.763,16.635,16.763,650000.0
2008-06-02 10:33:00,16.654,16.773,16.639,16.639,450000.0
2008-06-02 10:34:00,16.664,16.744,16.639,16.684,450000.0
2008-06-02 10:35:00,16.699,16.729,16.627,16.636,450000.0
2008-06-02 10:36:00,16.75,16.772,16.628,16.764,400000.0
2008-06-02 10:37:00,16.671,16.775,16.653,16.734,400000.0
2008-06-02 10:38:00,16.725,16.734,16.59,16.734,550000.0
2008-06-02 10:39:00,16.646,16.772,16.626,16.772,350000.0
2008-06-02 10:40:00,16.663,16.763,16.611,16.728,550000.0
2008-06-02 10:41:00,16.78,16.783,16.632,16.68,400000.0
2008-06-02 10:42:00,16.701,16.761,16.634,16.698,400000.0
2008-06-02 10:43:00,16.709,16.763,16.605,16.763,450000.0
2008-06-02 10:44:00,16.724,16.778,16.647,16.771,350000.0
2008-06-02 10:45:00,16.652,16.739,16.652,16.724,350000.0
2008-06-02 10:46:00,16.692,16.818,16.689,16.689,600000.0
2008-06-02 10:47:00,16.781,16.782,16.686,16.704,400000.0
2008-06-02 10:48:00,16.726,16.861,16.705,16.705,550000.0
2008-06-02 10:49:00,16.735,16.772,16.661,16.744,500000.0
2008-06-02 10:50:00,16.803,16.821,16.682,16.704,450000.0
2008-06-02 10:51:00,16.723,16.82,16.696,16.82,350000.0
2008-06-02 10:52:00,16.708,16.824,16.681,16.74,550000.0
2008-06-02 10:53:00,16.815,16.815,16.72,16.802,350000.0
2008-06-02 10:54:00,16.787,16.84,16.713,16.814,400000.0
2008-06-02 10:55:00,16.745,16.799,16.684,16.704,350000.0
2008-06-02 10:56:00,16.713,16.789,16.659,16.729,450000.0
2008-06-02 10:57:00,16.763,16.816,16.734,16.734,400000.0
2008-06-02 10:58:00,16.742,16.818,16.679,16.818,450000.0
2008-06-02 10:59:00,16.814,16.841,16.707,16.757,350000.0
2008-06-02 11:00:00,16.75,16.842,16.727,16.763,400000.0
2008-06-02 11:01:00,16.745,16.838,16.691,16.838,450000.0
2008-06-02 11:02:00,16.819,16.86,16.707,16.86,450000.0
2008-06-02 11:03:00,16.73,16.842,16.727,16.78,400000.0
2008-06-02 11:04:00,16.832,16.837,16.678,16.837,500000.0
2008-06-02 11:05:00,16.784,16.842,16.759,16.839,400000.0
2008-06-02 11:06:00,16.76,16.829,16.711,16.805,400000.0
2008-06-02 11:07:00,16.812,16.88,16.731,16.74,400000.0
2008-06-02 11:08:00,16.779,16.878,16.716,16.793,500000.0
2008-06-02 11:09:00,16.873,16.881,16.743,16.881,500000.0
2008-06-02 11:10:00,16.754,16.881,16.754,16.833,450000.0
2008-06-02 11:11:00,16.805,16.91,16.773,16.902,400000.0
2008-06-02 11:12:00,16.768,16.875,16.74,16.753,600000.0
2008-06-02 11:13:00,16.817,16.852,16.744,16.815,500000.0
2008-06-02 11:14:00,16.843,16.852,16.723,16.748,350000.0
2008-06-02 11:15:00,16.821,16.89,16.773,16.838,550000.0
2008-06-02 11:16:00,16.854,16.88,16.73,16.852,550000.0
2008-06-02 11:17:00,16.847,16.847,16.678,16.817,700000.0
2008-06-02 11:18:00,16.827,16.875,16.727,16.778,400000.0
2008-06-02 11:19:00,16.795,16.834,16.75,16.771,450000.0
2008-06-02 11:20:00,16.827,16.843,16.741,16.843,500000.0
2008-06-02 11:21:00,16.775,16.887,16.745,16.745,450000.0
2008-06-02 11:22:00,16.774,16.834,16.746,16.834,500000.0
2008-06-02 11:23:00,16.765,16.867,16.754,16.834,400000.0
2008-06-02 11:24:00,16.776,16.841,16.74,16.744,400000.0
2008-06-02 11:25:00,16.776,16.891,16.776,16.891,350000.0
2008-06-02 11:26:00,16.799,16.853,16.732,16.779,550000.0
2008-06-02 11:27:00,16.891,16.891,16.793,16.849,400000.0
2008-06-02 11:28:00,16.798,16.912,16.782,16.912,500000.0
2008-06-02 11:29:00,16.814,16.925,16.78,16.925,600000.0
2008-06-02 11:30:00,16.856,16.943,16.842,16.871,400000.0
2008-06-02 11:31:00,16.907,16.917,16.799,16.917,550000.0
2008-06-02 11:32:00,16.97,16.986,16.853,16.901,650000.0
2008-06-02 11:33:00,16.813,16.907,16.79,16.9,550000.0
2008-06-02 11:34:00,16.93,17.011,16.822,16.92,450000.0
2008-06-02 11:35:00,16.783,16.896,16.783,16.89,400000.0
2008-06-02 11:36:00,16.833,16.95,16.824,16.825,400000.0
2008-06-02 11:37:00,16.861,16.914,16.816,16.895,450000.0
2008-06-02 11:38:00,16.811,16.931,16.811,16.813,400000.0
2008-06-02 11:39:00,16.812,16.957,16.812,16.938,550000.0
2008-06-02 11:40:00,16.927,16.956,16.852,16.852,500000.0
2008-06-02 11:41:00,16.93,16.962,16.85,16.942,400000.0
2008-06-02 11:42:00,16.834,16.965,16.834,16.931,350000.0
2008-06-02 11:43:00,16.905,16.965,16.848,16.9,550000.0
2008-06-02 11:44:00,16.911,16.953,16.811,16.901,550000.0
2008-06-02 11:45:00,16.888,16.95,16.858,16.936,350000.0
2008-06-02 11:46:00,16.897,16.923,16.834,16.866,350000.0
2008-06-02 11:47:00,16.932,16.932,16.832,16.847,400000.0
2008-06-02 11:48:00,16.861,16.931,16.813,16.822,550000.0
2008-06-02 11:49:00,16.895,16.965,16.812,16.919,400000.0
2008-06-02 11:50:00,16.912,16.912,16.788,16.802,350000.0
2008-06-02 11:51:00,16.837,16.889,16.779,16.779,450000.0
2008-06-02 11:52:00,16.788,16.899,16.776,16.899,500000.0
2008-06-02 11:53:00,16.831,16.89,16.811,16.811,500000.0
2008-06-02 11:54:00,16.784,16.898,16.784,16.894,650000.0
2008-06-02 11:55:00,16.921,16.921,16.78,16.784,400000.0
2008-06-02 11:56:00,16.808,16.86,16.761,16.825,400000.0
2008-06-02 11:57:00,16.861,16.942,16.79,16.812,550000.0
2008-06-02 11:58:00,16.904,16.964,16.854,16.893,450000.0
2008-06-02 11:59:00,16.929,16.99,16.818,16.818,550000.0
2008-06-02 12:00:00,16.83,16.923,16.8,16.923,450000.0
2008-06-02 12:01:00,16.942,16.942,16.827,16.918,500000.0
2008-06-02 12:02:00,16.927,16.927,16.806,16.836,500000.0
2008-06-02 12:03:00,16.783,16.938,16.783,16.93,450000.0
2008-06-02 12:04:00,16.93,16.938,16.778,16.829,550000.0
2008-06-02 12:05:00,16.874,16.972,16.813,16.903,450000.0
2008-06-02 12:06:00,16.873,16.898,16.803,16.803,400000.0
2008-06-02 12:07:00,16.782,16.933,16.725,16.725,350000.0
2008-06-02 12:08:00,16.875,16.888,16.753,16.753,500000.0
2008-06-02 12:09:00,16.773,16.93,16.773,16.884,550000.0
2008-06-02 12:10:00,16.859,16.859,16.793,16.819,350000.0
2008-06-02 12:11:00,16.735,16.803,16.717,16.755,350000.0
2008-06-02 12:12:00,16.733,16.854,16.709,16.836,550000.0
2008-06-02 12:13:00,16.86,16.877,16.764,16.84,350000.0
2008-06-02 12:14:00,16.769,16.897,16.739,16.747,450000.0
2008-06-02 12:15:00,16.836,16.855,16.74,16.829,350000.0
2008-06-02 12:16:00,16.771,16.863,16.736,16.774,450000.0
2008-06-02 12:17:00,16.843,16.894,16.745,16.754,400000.0
2008-06-02 12:18:00,16.723,16.838,16.687,16.773,350000.0
2008-06-02 12:19:00,16.765,16.806,16.71,16.71,550000.0
2008-06-02 12:20:00,16.825,16.828,16.749,16.749,350000.0
2008-06-02 12:21:00,16.759,16.856,16.759,16.761,450000.0
2008-06-02 12:22:00,16.773,16.844,16.734,16.823,450000.0
2008-06-02 12:23:00,16.817,16.852,16.712,16.783,550000.0
2008-06-02 12:24:00,16.748,16.87,16.729,16.809,500000.0
2008-06-02 12:25:00,16.838,16.854,16.758,16.759,450000.0
2008-06-02 12:26:00,16.769,16.806,16.699,16.774,550000.0
2008-06-02 12:27:00,16.777,16.914,16.726,16.863,500000.0
2008-06-02 12:28:00,16.71,16.822,16.71,16.732,350000.0
2008-06-02 12:29:00,16.795,16.891,16.75,16.796,400000.0
2008-06-02 12:30:00,16.762,16.848,16.727,16.848,400000.0
2008-06-02 12:31:00,16.801,16.814,16.759,16.814,350000.0
2008-06-02 12:32:00,16.753,16.903,16.753,16.851,450000.0
2008-06-02 12:33:00,16.722,16.843,16.722,16.822,450000.0
2008-06-02 12:34:00,16.834,16.867,16.731,16.867,350000.0
2008-06-02 12:35:00,16.831,16.898,16.761,16.851,550000.0
2008-06-02 12:36:00,16.827,16.833,16.729,16.809,550000.0
2008-06-02 12:37:00,16.836,16.861,16.726,16.803,400000.0
2008-06-02 12:38:00,16.731,16.839,16.726,16.839,400000.0
2008-06-02 12:39:00,16.731,16.843,16.708,16.745,550000.0
2008-06-02 12:40:00,16.703,16.854,16.703,16.736,450000.0
2008-06-02 12:41:00,16.789,16.792,16.695,16.788,450000.0
2008-06-02 12:42:00,16.828,16.858,16.721,16.721,500000.0
2008-06-02 12:43:00,16.805,16.805,16.675,16.675,350000.0
2008-06-02 12:44:00,16.72,16.796,16.708,16.744,350000.0
2008-06-02 12:45:00,16.679,16.796,16.668,16.696,400000.0
2008-06-02 12:46:00,16.709,16.826,16.709,16.745,400000.0
2008-06-02 12:47:00,16.792,16.798,16.725,16.737,350000.0
2008-06-02 12:48:00,16.767,16.82,16.707,16.707,500000.0
2008-06-02 12:49:00,16.707,16.794,16.668,16.743,400000.0
2008-06-02 12:50:00,16.701,16.87,16.701,16.812,450000.0
2008-06-02 12:51:00,16.736,16.817,16.676,16.676,450000.0
2008-06-02 12:52:00,16.804,16.835,16.714,16.715,350000.0
2008-06-02 12:53:00,16.711,16.84,16.707,16.84,400000.0
2008-06-02 12:54:00,16.757,16.847,16.727,16.813,400000.0
2008-06-02 12:55:00,16.784,16.83,16.699,16.755,400000.0
2008-06-02 12:56:00,16.825,16.825,16.702,16.801,450000.0
2008-06-02 12:57:00,16.766,16.799,16.685,16.77,400000.0
2008-06-02 12:58:00,16.736,16.834,16.687,16.834,400000.0
2008-06-02 12:59:00,16.75,16.865,16.75,16.771,350000.0
2008-06-02 13:00:00,16.839,16.839,16.702,16.759,550000.0
2008-06-02 13:01:00,16.83,16.834,16.733,16.828,400000.0
2008-06-02 13:02:00,16.856,16.857,16.763,16.83,500000.0
2008-06-02 13:03:00,16.774,16.83,16.718,16.805,350000.0
2008-06-02 13:04:00,16.722,16.843,16.722,16.773,450000.0
2008-06-02 13:05:00,16.779,16.871,16.741,16.774,400000.0
2008-06-02 13:06:00,16.806,16.806,16.65,16.704,450000.0
2008-06-02 13:07:00,16.735,16.796,16.714,16.796,450000.0
2008-06-02 13:08:00,16.764,16.808,16.702,16.773,350000.0
2008-06-02 13:09:00,16.778,16.817,16.671,16.71,400000.0
2008-06-02 13:10:00,16.67,16.816,16.67,16.776,500000.0
2008-06-02 13:11:00,16.763,16.797,16.702,16.758,400000.0
2008-06-02 13:12:00,16.802,16.821,16.697,16.788,350000.0
2008-06-02 13:13:00,16.729,16.816,16.658,16.805,550000.0
2008-06-02 13:14:00,16.692,16.822,16.692,16.791,400000.0
2008-06-02 13:15:00,16.797,16.808,16.724,16.733,450000.0
2008-06-02 13:16:00,16.81,16.81,16.677,16.789,500000.0
2008-06-02 13:17:00,16.785,16.868,16.742,16.859,450000.0
2008-06-02 13:18:00,16.83,16.83,16.716,16.752,350000.0
2008-06-02 13:19:00,16.801,16.803,16.692,16.708,700000.0
2008-06-02 13:20:00,16.783,16.818,16.655,16.721,800000.0
2008-06-02 13:21:00,16.747,16.808,16.698,16.792,400000.0
2008-06-02 13:22:00,16.672,16.834,16.672,16.716,550000.0
2008-06-02 13:23:00,16.785,16.795,16.665,16.699,450000.0
2008-06-02 13:24:00,16.715,16.782,16.715,16.782,350000.0
2008-06-02 13:26:00,16.794,16.794,16.687,16.733,400000.0
2008-06-02 13:27:00,16.676,16.78,16.663,16.699,500000.0
2008-06-02 13:28:00,16.77,16.77,16.673,16.676,400000.0
2008-06-02 13:29:00,16.783,16.802,16.669,16.749,400000.0
2008-06-02 13:30:00,16.653,16.771,16.653,16.754,450000.0
2008-06-02 13:31:00,16.755,16.8,16.633,16.716,550000.0
2008-06-02 13:32:00,16.723,16.723,16.618,16.699,400000.0
2008-06-02 13:33:00,16.659,16.731,16.605,16.663,350000.0
2008-06-02 13:34:00,16.65,16.74,16.614,16.614,400000.0
2008-06-02 13:35:00,16.672,16.742,16.627,16.728,550000.0
2008-06-02 13:36:00,16.62,16.702,16.599,16.697,650000.0
2008-06-02 13:37:00,16.663,16.753,16.635,16.635,400000.0
2008-06-02 13:38:00,16.605,16.729,16.605,16.712,350000.0
2008-06-02 13:39:00,16.652,16.757,16.643,16.655,600000.0
2008-06-02 13:40:00,16.719,16.719,16.561,16.699,500000.0
2008-06-02 13:41:00,16.624,16.724,16.613,16.623,400000.0
2008-06-02 13:42:00,16.63,16.704,16.597,16.597,350000.0
2008-06-02 13:43:00,16.752,16.752,16.587,16.634,750000.0
2008-06-02 13:44:00,16.629,16.724,16.629,16.638,450000.0
2008-06-02 13:45:00,16.635,16.726,16.586,16.726,350000.0
2008-06-02 13:46:00,16.699,16.725,16.566,16.651,350000.0
2008-06-02 13:47:00,16.65,16.671,16.541,16.659,400000.0
2008-06-02 13:48:00,16.656,16.679,16.606,16.679,350000.0
2008-06-02 13:49:00,16.601,16.67,16.566,16.573,350000.0
2008-06-02 13:50:00,16.59,16.683,16.502,16.548,550000.0
2008-06-02 13:51:00,16.625,16.726,16.584,16.584,350000.0
2008-06-02 13:52:00,16.67,16.679,16.594,16.594,400000.0
2008-06-02 13:53:00,16.669,16.692,16.575,16.654,400000.0
2008-06-02 13:54:00,16.6,16.684,16.542,16.663,400000.0
2008-06-02 13:55:00,16.671,16.671,16.569,16.569,350000.0
2008-06-02 13:56:00,16.634,16.702,16.586,16.667,400000.0
2008-06-02 13:57:00,16.576,16.669,16.526,16.614,350000.0
2008-06-02 13:58:00,16.568,16.669,16.515,16.583,550000.0
2008-06-02 13:59:00,16.677,16.677,16.563,16.66,350000.0
2008-06-02 14:00:00,16.658,16.658,16.545,16.575,450000.0
2008-06-02 14:01:00,16.685,16.685,16.568,16.663,400000.0
2008-06-02 14:02:00,16.569,16.686,16.569,16.604,400000.0
2008-06-02 14:03:00,16.566,16.663,16.566,16.642,350000.0
2008-06-02 14:04:00,16.639,16.641,16.53,16.636,400000.0
2008-06-02 14:05:00,16.675,16.693,16.556,16.693,400000.0
2008-06-02 14:06:00,16.619,16.716,16.602,16.602,450000.0
2008-06-02 14:07:00,16.674,16.686,16.556,16.683,350000.0
2008-06-02 14:08:00,16.598,16.687,16.549,16.658,400000.0
2008-06-02 14:09:00,16.67,16.67,16.526,16.576,400000.0
2008-06-02 14:10:00,16.613,16.68,16.541,16.674,400000.0
2008-06-02 14:11:00,16.663,16.663,16.536,16.579,500000.0
2008-06-02 14:12:00,16.558,16.617,16.545,16.575,350000.0
2008-06-02 14:13:00,16.553,16.667,16.553,16.584,450000.0
2008-06-02 14:14:00,16.563,16.645,16.563,16.576,350000.0
2008-06-02 14:15:00,16.63,16.635,16.54,16.587,350000.0
2008-06-02 14:16:00,16.643,16.697,16.562,16.665,500000.0
2008-06-02 14:17:00,16.58,16.645,16.528,16.624,400000.0
2008-06-02 14:18:00,16.583,16.638,16.546,16.555,400000.0
2008-06-02 14:19:00,16.625,16.625,16.451,16.486,700000.0
2008-06-02 14:20:00,16.615,16.652,16.545,16.62,500000.0
2008-06-02 14:21:00,16.635,16.636,16.514,16.566,400000.0
2008-06-02 14:22:00,16.631,16.631,16.514,16.608,400000.0
2008-06-02 14:23:00,16.609,16.648,16.505,16.572,450000.0
2008-06-02 14:24:00,16.601,16.649,16.525,16.617,400000.0
2008-06-02 14:25:00,16.571,16.689,16.52,16.546,350000.0
2008-06-02 14:26:00,16.677,16.706,16.59,16.673,500000.0
2008-06-02 14:27:00,16.555,16.646,16.508,16.567,550000.0
2008-06-02 14:28:00,16.674,16.718,16.565,16.594,450000.0
2008-06-02 14:29:00,16.607,16.673,16.607,16.633,550000.0
2008-06-02 14:30:00,16.702,16.727,16.567,16.717,350000.0
2008-06-02 14:31:00,16.754,16.765,16.64,16.703,400000.0
2008-06-02 14:32:00,16.79,16.79,16.674,16.747,550000.0
2008-06-02 14:33:00,16.726,16.801,16.663,16.663,650000.0
2008-06-02 14:34:00,16.778,16.778,16.688,16.75,350000.0
2008-06-02 14:35:00,16.719,16.779,16.681,16.707,500000.0
2008-06-02 14:36:00,16.76,16.76,16.658,16.698,400000.0
2008-06-02 14:37:00,16.672,16.753,16.632,16.753,400000.0
2008-06-02 14:38:00,16.741,16.751,16.602,16.659,500000.0
2008-06-02 14:39:00,16.68,16.751,16.622,16.685,500000.0
2008-06-02 14:40:00,16.673,16.785,16.643,16.785,400000.0
2008-06-02 14:41:00,16.775,16.791,16.701,16.769,350000.0
2008-06-02 14:42:00,16.751,16.782,16.705,16.714,500000.0
2008-06-02 14:43:00,16.792,16.815,16.729,16.803,350000.0
2008-06-02 14:44:00,16.699,16.822,16.684,16.773,350000.0
2008-06-02 14:45:00,16.788,16.823,16.733,16.771,400000.0
2008-06-02 14:46:00,16.828,16.832,16.716,16.759,450000.0
2008-06-02 14:47:00,16.746,16.865,16.746,16.825,550000.0
2008-06-02 14:48:00,16.808,16.808,16.695,16.695,400000.0
2008-06-02 14:49:00,16.777,16.818,16.704,16.733,400000.0
2008-06-02 14:50:00,16.807,16.819,16.691,16.754,500000.0
2008-06-02 14:51:00,16.715,16.819,16.673,16.696,400000.0
2008-06-02 14:52:00,16.742,16.798,16.68,16.7,500000.0
2008-06-02 14:53:00,16.764,16.819,16.682,16.819,450000.0
2008-06-02 14:54:00,16.813,16.859,16.731,16.731,550000.0
2008-06-02 14:55:00,16.817,16.835,16.716,16.787,400000.0
2008-06-02 14:56:00,16.806,16.806,16.72,16.731,450000.0
2008-06-02 14:57:00,16.721,16.799,16.664,16.667,400000.0
2008-06-02 14:58:00,16.714,16.755,16.614,16.73,450000.0
2008-06-02 14:59:00,16.783,16.786,16.709,16.78,350000.0
2008-06-02 15:00:00,16.713,16.83,16.669,16.785,350000.0
2008-06-02 15:01:00,16.804,16.804,16.689,16.764,450000.0
2008-06-02 15:02:00,16.775,16.821,16.685,16.744,400000.0
2008-06-02 15:03:00,16.729,16.758,16.661,16.661,500000.0
2008-06-02 15:04:00,16.675,16.702,16.608,16.608,350000.0
2008-06-02 15:05:00,16.664,16.766,16.598,16.603,550000.0
2008-06-02 15:06:00,16.676,16.738,16.601,16.652,500000.0
2008-06-02 15:07:00,16.714,16.754,16.625,16.677,500000.0
2008-06-02 15:08:00,16.714,16.741,16.597,16.633,350000.0
2008-06-02 15:09:00,16.697,16.807,16.644,16.684,450000.0
2008-06-02 15:10:00,16.655,16.787,16.643,16.655,500000.0
2008-06-02 15:11:00,16.629,16.705,16.568,16.57,400000.0
2008-06-02 15:12:00,16.657,16.721,16.591,16.6,500000.0
2008-06-02 15:13:00,16.638,16.64,16.579,16.64,350000.0
2008-06-02 15:14:00,16.708,16.708,16.559,16.634,400000.0
2008-06-02 15:15:00,16.666,16.684,16.628,16.632,350000.0
2008-06-02 15:16:00,16.674,16.674,16.595,16.64,500000.0
2008-06-02 15:17:00,16.637,16.674,16.566,16.588,550000.0
2008-06-02 15:18:00,16.637,16.704,16.563,16.704,400000.0
2008-06-02 15:19:00,16.646,16.703,16.58,16.689,350000.0
2008-06-02 15:20:00,16.605,16.713,16.593,16.593,550000.0
2008-06-02 15:21:00,16.592,16.696,16.592,16.624,350000.0
2008-06-02 15:22:00,16.725,16.725,16.669,16.709,400000.0
2008-06-02 15:23:00,16.686,16.686,16.612,16.67,350000.0
2008-06-02 15:24:00,16.68,16.723,16.572,16.723,500000.0
2008-06-02 15:25:00,16.642,16.652,16.548,16.548,350000.0
2008-06-02 15:26:00,16.665,16.724,16.593,16.617,550000.0
2008-06-02 15:27:00,16.632,16.632,16.497,16.527,400000.0
2008-06-02 15:28:00,16.586,16.636,16.476,16.476,450000.0
2008-06-02 15:29:00,16.584,16.645,16.492,16.531,500000.0
2008-06-02 15:30:00,16.49,16.604,16.49,16.531,350000.0
2008-06-02 15:31:00,16.485,16.596,16.485,16.517,550000.0
2008-06-02 15:32:00,16.607,16.626,16.484,16.582,350000.0
2008-06-02 15:33:00,16.487,16.628,16.487,16.605,350000.0
2008-06-02 15:34:00,16.632,16.638,16.537,16.559,350000.0
2008-06-02 15:35:00,16.618,16.655,16.505,16.623,600000.0
2008-06-02 15:36:00,16.642,16.647,16.518,16.609,550000.0
2008-06-02 15:37:00,16.603,16.603,16.479,16.576,550000.0
2008-06-02 15:38:00,16.627,16.628,16.557,16.628,350000.0
2008-06-02 15:39:00,16.531,16.612,16.453,16.453,550000.0
2008-06-02 15:40:00,16.547,16.666,16.516,16.58,450000.0
2008-06-02 15:41:00,16.647,16.67,16.556,16.614,450000.0
2008-06-02 15:42:00,16.508,16.667,16.508,16.654,250000.0
2008-06-02 15:43:00,16.54,16.662,16.54,16.568,350000.0
2008-06-02 15:44:00,16.552,16.689,16.552,16.637,450000.0
2008-06-02 15:45:00,16.708,16.708,16.578,16.662,350000.0
2008-06-02 15:46:00,16.714,16.72,16.592,16.709,500000.0
2008-06-02 15:47:00,16.641,16.756,16.622,16.622,350000.0
2008-06-02 15:48:00,16.648,16.74,16.639,16.639,550000.0
2008-06-02 15:49:00,16.698,16.744,16.639,16.705,400000.0
2008-06-02 15:50:00,16.666,16.733,16.629,16.647,350000.0
2008-06-02 15:51:00,16.752,16.752,16.641,16.736,450000.0
2008-06-02 15:52:00,16.72,16.735,16.623,16.652,450000.0
2008-06-02 15:53:00,16.645,16.726,16.617,16.617,450000.0
2008-06-02 15:54:00,16.624,16.734,16.624,16.715,350000.0
2008-06-02 15:55:00,16.634,16.698,16.577,16.647,400000.0
2008-06-02 15:56:00,16.649,16.713,16.633,16.645,550000.0
2008-06-02 15:57:00,16.703,16.761,16.676,16.728,350000.0
2008-06-02 15:58:00,16.632,16.741,16.61,16.7,750000.0
2008-06-02 15:59:00,16.779,16.779,16.689,16.77,550000.0
2008-06-02 16:00:00,16.685,16.743,16.613,16.708,450000.0
2008-06-02 16:01:00,16.722,16.722,16.588,16.616,350000.0
2008-06-02 16:02:00,16.725,16.739,16.614,16.662,550000.0
2008-06-02 16:03:00,16.633,16.716,16.628,16.669,350000.0
2008-06-02 16:04:00,16.73,16.73,16.596,16.645,350000.0
2008-06-02 16:05:00,16.614,16.705,16.584,16.705,400000.0
2008-06-02 16:06:00,16.714,16.717,16.597,16.688,500000.0
2008-06-02 16:07:00,16.685,16.71,16.564,16.564,500000.0
2008-06-02 16:08:00,16.653,16.751,16.598,16.658,550000.0
2008-06-02 16:09:00,16.726,16.726,16.59,16.642,350000.0
2008-06-02 16:10:00,16.655,16.72,16.609,16.692,350000.0
2008-06-02 16:11:00,16.676,16.698,16.598,16.661,400000.0
2008-06-02 16:12:00,16.687,16.717,16.599,16.637,550000.0
2008-06-02 16:13:00,16.593,16.737,16.57,16.67,400000.0
2008-06-02 16:14:00,16.621,16.731,16.594,16.731,400000.0
2008-06-02 16:15:00,16.679,16.758,16.646,16.646,500000.0
2008-06-02 16:16:00,16.765,16.765,16.634,16.744,350000.0
2008-06-02 16:17:00,16.659,16.721,16.622,16.721,450000.0
2008-06-02 16:18:00,16.73,16.759,16.692,16.711,350000.0
2008-06-02 16:19:00,16.714,16.791,16.714,16.737,550000.0
2008-06-02 16:20:00,16.717,16.806,16.645,16.708,350000.0
2008-06-02 16:21:00,16.678,16.78,16.639,16.663,500000.0
2008-06-02 16:22:00,16.683,16.758,16.612,16.612,500000.0
2008-06-02 16:23:00,16.613,16.798,16.613,16.752,550000.0
2008-06-02 16:24:00,16.719,16.803,16.628,16.628,350000.0
2008-06-02 16:25:00,16.776,16.776,16.644,16.713,450000.0
2008-06-02 16:26:00,16.669,16.765,16.669,16.685,500000.0
2008-06-02 16:27:00,16.787,16.845,16.7,16.766,550000.0
2008-06-02 16:28:00,16.776,16.826,16.692,16.746,500000.0
2008-06-02 16:29:00,16.721,16.793,16.677,16.766,450000.0
2008-06-02 16:30:00,16.782,16.819,16.727,16.741,500000.0
2008-06-02 16:31:00,16.769,16.799,16.666,16.733,350000.0
2008-06-02 16:32:00,16.857,16.857,16.757,16.767,500000.0
2008-06-02 16:33:00,16.845,16.856,16.717,16.778,400000.0
2008-06-02 16:34:00,16.869,16.882,16.747,16.762,400000.0
2008-06-02 16:35:00,16.772,16.882,16.764,16.764,450000.0
2008-06-02 16:36:00,16.77,16.909,16.769,16.813,500000.0
2008-06-02 16:37:00,16.769,16.845,16.761,16.776,350000.0
2008-06-02 16:38:00,16.787,16.862,16.711,16.839,400000.0
2008-06-02 16:39:00,16.725,16.87,16.725,16.788,400000.0
2008-06-02 16:40:00,16.871,16.871,16.682,16.744,550000.0
2008-06-02 16:41:00,16.827,16.852,16.732,16.752,550000.0
2008-06-02 16:42:00,16.817,16.841,16.733,16.733,500000.0
2008-06-02 16:43:00,16.753,16.892,16.753,16.774,350000.0
2008-06-02 16:44:00,16.711,16.831,16.711,16.758,350000.0
2008-06-02 16:45:00,16.775,16.861,16.704,16.732,550000.0
2008-06-02 16:46:00,16.858,16.861,16.73,16.769,500000.0
2008-06-02 16:47:00,16.847,16.847,16.69,16.731,500000.0
2008-06-02 16:48:00,16.811,16.838,16.714,16.819,350000.0
2008-06-02 16:49:00,16.75,16.892,16.75,16.768,400000.0
2008-06-02 16:50:00,16.812,16.841,16.736,16.841,500000.0
2008-06-02 16:51:00,16.792,16.881,16.792,16.852,400000.0
2008-06-02 16:52:00,16.814,16.882,16.765,16.823,400000.0
2008-06-02 16:53:00,16.803,16.907,16.766,16.816,550000.0
2008-06-02 16:54:00,16.763,16.886,16.738,16.869,550000.0
2008-06-02 16:55:00,16.823,16.853,16.763,16.853,600000.0
2008-06-02 16:56:00,16.865,16.865,16.741,16.764,550000.0
2008-06-02 16:57:00,16.822,16.85,16.712,16.759,350000.0
2008-06-02 16:58:00,16.738,16.844,16.703,16.835,550000.0
2008-06-02 16:59:00,16.804,16.926,16.787,16.835,350000.0
2008-06-02 17:00:00,16.767,16.912,16.767,16.87,450000.0
2008-06-02 17:01:00,16.908,16.915,16.813,16.915,350000.0
2008-06-02 17:02:00,16.901,16.928,16.804,16.822,350000.0
2008-06-02 17:03:00,16.933,16.947,16.889,16.9,450000.0
2008-06-02 17:04:00,16.85,16.914,16.85,16.877,400000.0
2008-06-02 17:05:00,16.823,16.898,16.802,16.898,550000.0
2008-06-02 17:06:00,16.827,16.918,16.795,16.795,350000.0
2008-06-02 17:07:00,16.83,16.933,16.783,16.91,350000.0
2008-06-02 17:08:00,16.88,16.937,16.858,16.919,550000.0
2008-06-02 17:09:00,16.838,16.918,16.827,16.873,450000.0
2008-06-02 17:10:00,16.909,16.91,16.745,16.838,500000.0
2008-06-02 17:11:00,16.886,16.886,16.791,16.85,450000.0
2008-06-02 17:12:00,16.805,16.903,16.759,16.831,450000.0
2008-06-02 17:13:00,16.787,16.853,16.753,16.753,550000.0
2008-06-02 17:14:00,16.858,16.894,16.766,16.766,350000.0
2008-06-02 17:15:00,16.867,16.901,16.857,16.9,350000.0
2008-06-02 17:16:00,16.849,16.907,16.775,16.869,550000.0
2008-06-02 17:17:00,16.84,16.87,16.741,16.763,550000.0
2008-06-02 17:18:00,16.831,16.849,16.716,16.849,350000.0
2008-06-02 17:19:00,16.762,16.868,16.721,16.765,400000.0
2008-06-02 17:20:00,16.746,16.859,16.746,16.793,550000.0
2008-06-02 17:21:00,16.771,16.859,16.741,16.741,400000.0
2008-06-02 17:22:00,16.851,16.868,16.764,16.799,550000.0
2008-06-02 17:23:00,16.87,16.891,16.75,16.765,450000.0
2008-06-02 17:24:00,16.87,16.87,16.742,16.836,350000.0
2008-06-02 17:25:00,16.789,16.901,16.764,16.87,700000.0
2008-06-02 17:26:00,16.848,16.883,16.74,16.861,550000.0
2008-06-02 17:27:00,16.855,16.898,16.784,16.854,400000.0
2008-06-02 17:28:00,16.857,16.877,16.726,16.768,450000.0
2008-06-02 17:29:00,16.799,16.867,16.799,16.811,350000.0
2008-06-02 17:30:00,16.886,16.918,16.778,16.859,500000.0
2008-06-02 17:31:00,16.765,16.9,16.765,16.802,500000.0
2008-06-02 17:32:00,16.85,16.871,16.783,16.866,450000.0
2008-06-02 17:33:00,16.759,16.883,16.759,16.825,350000.0
2008-06-02 17:34:00,16.845,16.87,16.743,16.87,550000.0
2008-06-02 17:35:00,16.848,16.869,16.733,16.733,550000.0
2008-06-02 17:36:00,16.846,16.873,16.756,16.846,550000.0
2008-06-02 17:37:00,16.845,16.868,16.774,16.855,400000.0
2008-06-02 17:38:00,16.883,16.883,16.738,16.864,500000.0
2008-06-02 17:39:00,16.778,16.86,16.772,16.805,550000.0
2008-06-02 17:40:00,16.896,16.896,16.736,16.886,450000.0
2008-06-02 17:41:00,16.86,16.94,16.782,16.828,550000.0
2008-06-02 17:42:00,16.83,16.903,16.801,16.822,350000.0
2008-06-02 17:43:00,16.888,16.894,16.757,16.885,500000.0
2008-06-02 17:44:00,16.91,16.91,16.775,16.792,500000.0
2008-06-02 17:45:00,16.908,16.908,16.814,16.823,400000.0
2008-06-02 17:46:00,16.897,16.897,16.748,16.807,750000.0
2008-06-02 17:47:00,16.905,16.905,16.761,16.803,500000.0
2008-06-02 17:48:00,16.818,16.86,16.773,16.86,400000.0
2008-06-02 17:49:00,16.878,16.925,16.8,16.8,600000.0
2008-06-02 17:50:00,16.879,16.929,16.783,16.783,600000.0
2008-06-02 17:51:00,16.745,16.848,16.745,16.847,500000.0
2008-06-02 17:52:00,16.885,16.885,16.759,16.785,350000.0
2008-06-02 17:53:00,16.761,16.895,16.746,16.746,700000.0
2008-06-02 17:54:00,16.833,16.849,16.73,16.815,450000.0
2008-06-02 17:55:00,16.817,16.872,16.731,16.766,350000.0
2008-06-02 17:56:00,16.749,16.861,16.747,16.861,550000.0
2008-06-02 17:57:00,16.842,16.882,16.756,16.877,400000.0
2008-06-02 17:58:00,16.748,16.886,16.748,16.886,350000.0
2008-06-02 17:59:00,16.788,16.886,16.742,16.767,600000.0
2008-06-02 18:00:00,16.844,16.951,16.799,16.936,650000.0
2008-06-02 18:01:00,16.901,16.901,16.837,16.872,350000.0
2008-06-02 18:02:00,16.836,16.93,16.833,16.833,400000.0
2008-06-02 18:03:00,16.761,16.95,16.761,16.796,550000.0
2008-06-02 18:04:00,16.82,16.89,16.781,16.809,350000.0
2008-06-02 18:05:00,16.828,16.867,16.778,16.836,450000.0
2008-06-02 18:06:00,16.915,16.915,16.773,16.884,400000.0
2008-06-02 18:07:00,16.885,16.885,16.772,16.786,350000.0
2008-06-02 18:08:00,16.818,16.875,16.742,16.742,400000.0
2008-06-02 18:09:00,16.906,16.906,16.796,16.867,450000.0
2008-06-02 18:10:00,16.807,16.89,16.807,16.874,350000.0
2008-06-02 18:11:00,16.828,16.893,16.757,16.893,450000.0
2008-06-02 18:12:00,16.767,16.839,16.758,16.791,400000.0
2008-06-02 18:13:00,16.842,16.842,16.722,16.726,350000.0
2008-06-02 18:14:00,16.831,16.893,16.76,16.876,650000.0
2008-06-02 18:15:00,16.865,16.872,16.764,16.864,400000.0
2008-06-02 18:16:00,16.798,16.847,16.745,16.75,400000.0
2008-06-02 18:17:00,16.778,16.916,16.778,16.778,350000.0
2008-06-02 18:18:00,16.881,16.891,16.775,16.847,350000.0
2008-06-02 18:19:00,16.758,16.884,16.758,16.848,400000.0
2008-06-02 18:20:00,16.86,16.899,16.752,16.863,400000.0
2008-06-02 18:21:00,16.867,16.887,16.809,16.887,400000.0
2008-06-02 18:22:00,16.879,16.883,16.774,16.868,450000.0
2008-06-02 18:23:00,16.81,16.849,16.793,16.813,550000.0
2008-06-02 18:24:00,16.81,16.874,16.748,16.748,550000.0
2008-06-02 18:25:00,16.785,16.943,16.785,16.831,350000.0
2008-06-02 18:26:00,16.729,16.852,16.729,16.816,400000.0
2008-06-02 18:27:00,16.822,16.884,16.782,16.782,350000.0
2008-06-02 18:28:00,16.75,16.87,16.735,16.769,450000.0
2008-06-02 18:29:00,16.786,16.86,16.767,16.773,700000.0
2008-06-02 18:30:00,16.867,16.88,16.757,16.856,400000.0
2008-06-02 18:31:00,16.869,16.869,16.78,16.83,450000.0
2008-06-02 18:32:00,16.837,16.837,16.746,16.761,350000.0
2008-06-02 18:33:00,16.86,16.877,16.749,16.877,350000.0
2008-06-02 18:34:00,16.82,16.849,16.716,16.716,550000.0
2008-06-02 18:35:00,16.826,16.885,16.743,16.854,550000.0
2008-06-02 18:36:00,16.816,16.907,16.78,16.78,600000.0
2008-06-02 18:37:00,16.874,16.912,16.788,16.852,600000.0
2008-06-02 18:38:00,16.888,16.907,16.792,16.829,500000.0
2008-06-02 18:39:00,16.844,16.911,16.77,16.77,500000.0
2008-06-02 18:40:00,16.872,16.878,16.782,16.878,350000.0
2008-06-02 18:41:00,16.752,16.877,16.718,16.877,400000.0
2008-06-02 18:42:00,16.9,16.9,16.784,16.803,400000.0
2008-06-02 18:44:00,16.79,16.879,16.734,16.838,500000.0
2008-06-02 18:45:00,16.909,16.909,16.787,16.838,350000.0
2008-06-02 18:46:00,16.868,16.868,16.747,16.858,250000.0
2008-06-02 18:47:00,16.913,16.916,16.781,16.883,450000.0
2008-06-02 18:48:00,16.798,16.918,16.778,16.826,350000.0
2008-06-02 18:49:00,16.837,16.91,16.751,16.845,450000.0
2008-06-02 18:50:00,16.904,16.924,16.786,16.891,950000.0
2008-06-02 18:51:00,16.836,16.909,16.836,16.846,350000.0
2008-06-02 18:52:00,16.765,16.831,16.751,16.831,350000.0
2008-06-02 18:55:00,16.802,16.874,16.792,16.873,350000.0
2008-06-02 18:56:00,16.823,16.851,16.703,16.756,400000.0
2008-06-02 18:57:00,16.747,16.866,16.747,16.822,500000.0
2008-06-02 18:58:00,16.828,16.884,16.799,16.823,400000.0
2008-06-02 18:59:00,16.817,16.856,16.771,16.775,600000.0
2008-06-02 19:00:00,16.788,16.857,16.788,16.857,350000.0
2008-06-02 19:01:00,16.814,16.845,16.783,16.822,550000.0
2008-06-02 19:02:00,16.795,16.903,16.765,16.765,550000.0
2008-06-02 19:03:00,16.862,16.862,16.729,16.795,450000.0
2008-06-02 19:04:00,16.752,16.84,16.717,16.717,450000.0
2008-06-02 19:05:00,16.853,16.853,16.737,16.808,450000.0
2008-06-02 19:06:00,16.825,16.876,16.766,16.798,400000.0
2008-06-02 19:07:00,16.875,16.875,16.747,16.856,350000.0
2008-06-02 19:08:00,16.775,16.826,16.775,16.796,350000.0
2008-06-02 19:09:00,16.813,16.859,16.724,16.8,500000.0
2008-06-02 19:10:00,16.82,16.862,16.747,16.787,450000.0
2008-06-02 19:11:00,16.864,16.864,16.779,16.849,550000.0
2008-06-02 19:12:00,16.827,16.827,16.631,16.679,350000.0
2008-06-02 19:13:00,16.724,16.819,16.688,16.78,600000.0
2008-06-02 19:14:00,16.807,16.807,16.696,16.696,400000.0
2008-06-02 19:15:00,16.718,16.8,16.718,16.781,350000.0
2008-06-02 19:16:00,16.775,16.82,16.702,16.725,550000.0
2008-06-02 19:17:00,16.714,16.841,16.714,16.782,550000.0
2008-06-02 19:18:00,16.801,16.801,16.725,16.768,350000.0
2008-06-02 19:19:00,16.737,16.792,16.675,16.783,650000.0
2008-06-02 19:20:00,16.739,16.791,16.721,16.791,550000.0
2008-06-02 19:21:00,16.773,16.831,16.687,16.786,400000.0
2008-06-02 19:22:00,16.829,16.838,16.726,16.837,500000.0
2008-06-02 19:23:00,16.837,16.858,16.687,16.709,450000.0
2008-06-02 19:24:00,16.79,16.845,16.691,16.845,550000.0
2008-06-02 19:25:00,16.815,16.833,16.666,16.833,400000.0
2008-06-02 19:26:00,16.833,16.833,16.716,16.805,400000.0
2008-06-02 19:27:00,16.785,16.814,16.664,16.78,450000.0
2008-06-02 19:28:00,16.792,16.794,16.673,16.688,400000.0
2008-06-02 19:29:00,16.715,16.855,16.699,16.71,350000.0
2008-06-02 19:30:00,16.823,16.823,16.649,16.708,400000.0
2008-06-02 19:31:00,16.789,16.812,16.677,16.812,500000.0
2008-06-02 19:32:00,16.729,16.808,16.668,16.696,400000.0
2008-06-02 19:33:00,16.779,16.869,16.751,16.823,400000.0
2008-06-02 19:35:00,16.729,16.866,16.722,16.748,550000.0
2008-06-02 19:36:00,16.703,16.703,16.703,16.703,100000.0
2008-06-02 19:39:00,16.809,16.825,16.709,16.781,400000.0
2008-06-02 19:40:00,16.817,16.818,16.733,16.737,400000.0
2008-06-02 19:41:00,16.744,16.79,16.714,16.747,350000.0
2008-06-02 19:42:00,16.785,16.822,16.696,16.696,500000.0
2008-06-02 19:43:00,16.728,16.839,16.728,16.744,500000.0
2008-06-02 19:44:00,16.798,16.828,16.699,16.817,350000.0
2008-06-02 19:45:00,16.754,16.801,16.725,16.801,300000.0
2008-06-02 19:46:00,16.828,16.828,16.699,16.766,550000.0
2008-06-02 19:48:00,16.787,16.824,16.715,16.797,350000.0
2008-06-02 19:49:00,16.813,16.815,16.697,16.73,350000.0
2008-06-02 19:50:00,16.815,16.815,16.673,16.8,450000.0
2008-06-02 19:51:00,16.773,16.838,16.711,16.711,350000.0
2008-06-02 19:52:00,16.712,16.832,16.698,16.773,450000.0
2008-06-02 19:53:00,16.747,16.819,16.709,16.815,400000.0
2008-06-02 19:55:00,16.749,16.829,16.706,16.706,450000.0
2008-06-02 19:56:00,16.717,16.776,16.661,16.752,550000.0
2008-06-02 19:58:00,16.791,16.853,16.708,16.73,400000.0
2008-06-02 19:59:00,16.797,16.808,16.699,16.784,350000.0
2008-06-02 20:00:00,16.694,16.797,16.681,16.797,350000.0
2008-06-02 20:01:00,16.767,16.784,16.641,16.784,350000.0
2008-06-02 20:02:00,16.751,16.81,16.683,16.736,350000.0
2008-06-02 20:05:00,16.73,16.793,16.73,16.749,200000.0
2008-06-02 20:06:00,16.774,16.8,16.727,16.766,500000.0
2008-06-02 20:07:00,16.703,16.777,16.68,16.717,400000.0
2008-06-02 20:08:00,16.808,16.808,16.681,16.786,450000.0
2008-06-02 20:10:00,16.773,16.813,16.7,16.795,450000.0
2008-06-02 20:13:00,16.751,16.786,16.687,16.69,500000.0
2008-06-02 20:15:00,16.753,16.811,16.684,16.735,500000.0
2008-06-02 20:16:00,16.782,16.782,16.668,16.707,400000.0
2008-06-02 20:18:00,16.763,16.807,16.682,16.766,450000.0
2008-06-02 20:19:00,16.71,16.798,16.688,16.737,350000.0
2008-06-02 20:20:00,16.739,16.792,16.656,16.791,400000.0
2008-06-02 20:21:00,16.741,16.816,16.719,16.72,350000.0
2008-06-02 20:22:00,16.685,16.758,16.656,16.736,350000.0
2008-06-02 20:24:00,16.78,16.812,16.733,16.812,400000.0
2008-06-02 20:25:00,16.694,16.766,16.67,16.745,350000.0
2008-06-02 20:29:00,16.774,16.814,16.71,16.767,500000.0
2008-06-02 20:30:00,16.704,16.766,16.676,16.706,400000.0
2008-06-02 20:31:00,16.788,16.803,16.688,16.766,250000.0
2008-06-02 20:33:00,16.734,16.763,16.719,16.763,250000.0
2008-06-02 20:34:00,16.677,16.801,16.676,16.801,400000.0
2008-06-02 20:37:00,16.803,16.825,16.716,16.808,500000.0
2008-06-02 20:38:00,16.733,16.816,16.733,16.794,150000.0
2008-06-02 20:40:00,16.811,16.813,16.677,16.785,500000.0
2008-06-02 20:47:00,16.796,16.796,16.68,16.68,500000.0
2008-06-02 20:48:00,16.726,16.81,16.665,16.719,400000.0
2008-06-02 20:49:00,16.754,16.772,16.671,16.772,250000.0
2008-06-02 20:50:00,16.773,16.808,16.736,16.8,400000.0
2008-06-02 20:54:00,16.693,16.798,16.693,16.798,100000.0
2008-06-02 20:57:00,16.755,16.803,16.724,16.779,250000.0
2008-06-02 20:58:00,16.768,16.814,16.672,16.806,400000.0
2008-06-02 21:00:00,16.773,16.819,16.722,16.723,350000.0
2008-06-02 21:01:00,16.714,16.729,16.714,16.721,150000.0
2008-06-02 21:03:00,16.833,16.833,16.689,16.747,350000.0
2008-06-02 21:07:00,16.823,16.838,16.7,16.821,450000.0
2008-06-02 21:08:00,16.769,16.814,16.704,16.704,300000.0
2008-06-02 21:09:00,16.828,16.829,16.703,16.829,400000.0
2008-06-02 21:10:00,16.719,16.794,16.714,16.725,350000.0
2008-06-02 21:11:00,16.792,16.792,16.617,16.638,400000.0
2008-06-02 21:13:00,16.825,16.825,16.693,16.814,350000.0
2008-06-02 21:15:00,16.793,16.808,16.758,16.767,400000.0
2008-06-02 21:17:00,16.721,16.804,16.684,16.719,550000.0
2008-06-02 21:18:00,16.788,16.788,16.636,16.721,400000.0
2008-06-02 21:20:00,16.803,16.803,16.684,16.684,450000.0
2008-06-02 21:29:00,16.815,16.832,16.673,16.774,650000.0
2008-06-02 21:30:00,16.811,16.84,16.725,16.725,250000.0
2008-06-02 21:31:00,16.682,16.772,16.682,16.772,100000.0
2008-06-02 21:33:00,16.812,16.812,16.785,16.785,100000.0
2008-06-02 21:34:00,16.751,16.788,16.751,16.784,150000.0
2008-06-02 21:35:00,16.746,16.802,16.727,16.769,350000.0
2008-06-02 21:36:00,16.806,16.806,16.779,16.779,100000.0
2008-06-02 21:37:00,16.759,16.781,16.759,16.774,200000.0
2008-06-02 21:38:00,16.797,16.805,16.698,16.805,400000.0
2008-06-02 21:40:00,16.786,16.814,16.689,16.814,500000.0
2008-06-02 21:41:00,16.794,16.8,16.678,16.796,400000.0
2008-06-02 21:42:00,16.784,16.822,16.688,16.791,550000.0
2008-06-02 21:43:00,16.801,16.852,16.71,16.71,200000.0
2008-06-02 21:45:00,16.768,16.821,16.719,16.774,350000.0
2008-06-02 21:46:00,16.797,16.797,16.734,16.741,400000.0
2008-06-02 21:47:00,16.776,16.776,16.728,16.728,100000.0
2008-06-02 21:50:00,16.74,16.776,16.668,16.759,500000.0
2008-06-02 21:51:00,16.671,16.671,16.665,16.665,100000.0
2008-06-02 21:52:00,16.751,16.751,16.751,16.751,50000.0
2008-06-02 21:59:00,16.768,16.793,16.658,16.73,300000.0
2008-06-02 22:00:00,16.79,16.794,16.652,16.794,500000.0
2008-06-02 22:06:00,16.683,16.713,16.683,16.713,100000.0
2008-06-02 22:07:00,16.704,16.79,16.632,16.79,500000.0
2008-06-02 22:10:00,16.719,16.787,16.687,16.751,900000.0
2008-06-02 22:13:00,16.692,16.714,16.692,16.708,150000.0
2008-06-02 22:15:00,16.789,16.794,16.744,16.761,400000.0
2008-06-02 22:20:00,16.792,16.795,16.754,16.759,400000.0
2008-06-02 22:23:00,16.799,16.804,16.754,16.771,400000.0
2008-06-02 22:26:00,16.81,16.826,16.777,16.791,400000.0
2008-06-02 22:30:00,16.721,16.788,16.674,16.732,650000.0
2008-06-02 22:40:00,16.657,16.793,16.657,16.763,300000.0
2008-06-02 22:48:00,16.658,16.786,16.658,16.761,450000.0
2008-06-02 22:50:00,16.784,16.789,16.739,16.756,400000.0
2008-06-02 22:54:00,16.788,16.788,16.758,16.758,100000.0
2008-06-02 22:56:00,16.797,16.827,16.683,16.763,550000.0
2008-06-02 22:57:00,16.733,16.789,16.666,16.789,400000.0
2008-06-02 23:00:00,16.794,16.794,16.768,16.768,100000.0
2008-06-02 23:01:00,16.781,16.781,16.694,16.776,250000.0
2008-06-02 23:02:00,16.711,16.794,16.709,16.784,500000.0
2008-06-02 23:03:00,16.701,16.814,16.675,16.675,400000.0
2008-06-02 23:04:00,16.668,16.788,16.668,16.671,500000.0
2008-06-02 23:10:00,16.784,16.789,16.739,16.756,400000.0
2008-06-02 23:11:00,16.771,16.771,16.689,16.689,150000.0
2008-06-02 23:13:00,16.74,16.74,16.674,16.674,200000.0
2008-06-02 23:14:00,16.736,16.764,16.666,16.734,850000.0
2008-06-02 23:20:00,16.734,16.779,16.666,16.708,500000.0
2008-06-02 23:21:00,16.741,16.76,16.608,16.68,350000.0
2008-06-02 23:30:00,16.774,16.779,16.729,16.746,400000.0
2008-06-02 23:40:00,16.698,16.764,16.698,16.698,200000.0
2008-06-02 23:41:00,16.711,16.796,16.711,16.786,300000.0
2008-06-02 23:43:00,16.72,16.726,16.72,16.726,100000.0
2008-06-02 23:49:00,16.676,16.731,16.635,16.693,350000.0
2008-06-02 23:50:00,16.7,16.7,16.7,16.7,50000.0
2008-06-03 00:00:00,16.773,16.804,16.773,16.786,200000.0
2008-06-03 00:01:00,16.768,16.817,16.73,16.78,400000.0
2008-06-03 00:02:00,16.639,16.771,16.639,16.771,150000.0
2008-06-03 00:03:00,16.721,16.721,16.721,16.721,50000.0
2008-06-03 00:04:00,16.769,16.779,16.696,16.757,350000.0
2008-06-03 00:05:00,16.777,16.803,16.688,16.722,300000.0
2008-06-03 00:06:00,16.803,16.803,16.648,16.714,250000.0
2008-06-03 00:07:00,16.761,16.799,16.761,16.799,100000.0
2008-06-03 00:08:00,16.772,16.784,16.736,16.736,350000.0
2008-06-03 00:09:00,16.808,16.808,16.701,16.762,500000.0
2008-06-03 00:10:00,16.735,16.76,16.669,16.742,600000.0
2008-06-03 00:11:00,16.763,16.763,16.627,16.664,300000.0
2008-06-03 00:12:00,16.669,16.716,16.669,16.716,150000.0
2008-06-03 00:13:00,16.755,16.755,16.707,16.716,300000.0
2008-06-03 00:14:00,16.786,16.786,16.711,16.765,300000.0
2008-06-03 00:15:00,16.726,16.775,16.698,16.762,350000.0
2008-06-03 00:16:00,16.749,16.766,16.708,16.749,350000.0
2008-06-03 00:17:00,16.735,16.792,16.72,16.766,350000.0
2008-06-03 00:18:00,16.726,16.787,16.714,16.768,350000.0
2008-06-03 00:20:00,16.718,16.753,16.718,16.747,250000.0
2008-06-03 00:21:00,16.732,16.808,16.732,16.771,200000.0
2008-06-03 00:22:00,16.769,16.769,16.769,16.769,50000.0
2008-06-03 00:25:00,16.759,16.804,16.759,16.804,100000.0
2008-06-03 00:30:00,16.674,16.764,16.674,16.703,350000.0
2008-06-03 00:31:00,16.762,16.762,16.762,16.762,50000.0
2008-06-03 00:32:00,16.766,16.8,16.766,16.8,100000.0
2008-06-03 00:33:00,16.74,16.799,16.727,16.774,350000.0
2008-06-03 00:40:00,16.721,16.756,16.608,16.646,1250000.0
2008-06-03 00:41:00,16.775,16.785,16.689,16.689,200000.0
2008-06-03 00:42:00,16.781,16.781,16.781,16.781,100000.0
2008-06-03 00:44:00,16.806,16.806,16.746,16.768,400000.0
2008-06-03 00:46:00,16.774,16.782,16.747,16.752,200000.0
2008-06-03 00:50:00,16.754,16.759,16.709,16.726,400000.0
2008-06-03 00:56:00,16.706,16.762,16.687,16.729,350000.0
2008-06-03 00:59:00,16.671,16.757,16.671,16.749,450000.0
2008-06-03 01:00:00,16.712,16.801,16.696,16.719,300000.0
2008-06-03 01:01:00,16.738,16.788,16.738,16.788,100000.0
2008-06-03 01:02:00,16.757,16.805,16.757,16.796,250000.0
2008-06-03 01:04:00,16.774,16.774,16.774,16.774,50000.0
2008-06-03 01:05:00,16.706,16.762,16.687,16.729,350000.0
2008-06-03 01:06:00,16.746,16.746,16.746,16.746,50000.0
2008-06-03 01:10:00,16.734,16.756,16.62,16.731,700000.0
2008-06-03 01:11:00,16.746,16.758,16.663,16.685,350000.0
2008-06-03 01:15:00,16.731,16.796,16.712,16.712,300000.0
2008-06-03 01:19:00,16.692,16.762,16.678,16.678,150000.0
2008-06-03 01:20:00,16.659,16.759,16.659,16.716,400000.0
2008-06-03 01:21:00,16.702,16.702,16.702,16.702,50000.0
2008-06-03 01:22:00,16.762,16.812,16.732,16.768,450000.0
2008-06-03 01:23:00,16.727,16.727,16.675,16.675,100000.0
2008-06-03 01:25:00,16.793,16.793,16.743,16.743,400000.0
2008-06-03 01:26:00,16.796,16.796,16.714,16.714,150000.0
2008-06-03 01:28:00,16.712,16.773,16.687,16.761,200000.0
2008-06-03 01:30:00,16.77,16.775,16.662,16.699,500000.0
2008-06-03 01:31:00,16.772,16.817,16.744,16.783,400000.0
2008-06-03 01:32:00,16.743,16.78,16.743,16.78,100000.0
2008-06-03 01:33:00,16.801,16.828,16.693,16.752,350000.0
2008-06-03 01:34:00,16.751,16.751,16.751,16.751,50000.0
2008-06-03 01:35:00,16.742,16.791,16.741,16.757,250000.0
2008-06-03 01:36:00,16.757,16.773,16.682,16.729,400000.0
2008-06-03 01:37:00,16.719,16.719,16.719,16.719,50000.0
2008-06-03 01:38:00,16.716,16.781,16.678,16.721,350000.0
2008-06-03 01:39:00,16.761,16.761,16.647,16.647,100000.0
2008-06-03 01:40:00,16.674,16.738,16.595,16.695,900000.0
2008-06-03 01:41:00,16.743,16.8,16.743,16.793,150000.0
2008-06-03 01:42:00,16.797,16.824,16.712,16.736,400000.0
2008-06-03 01:43:00,16.771,16.796,16.66,16.715,300000.0
2008-06-03 01:44:00,16.782,16.782,16.719,16.777,300000.0
2008-06-03 01:45:00,16.694,16.781,16.694,16.781,400000.0
2008-06-03 01:46:00,16.73,16.822,16.73,16.813,150000.0
2008-06-03 01:47:00,16.776,16.805,16.671,16.788,550000.0
2008-06-03 01:49:00,16.681,16.771,16.646,16.694,250000.0
2008-06-03 01:50:00,16.797,16.821,16.734,16.767,250000.0
2008-06-03 01:51:00,16.724,16.779,16.724,16.726,400000.0
2008-06-03 01:55:00,16.72,16.846,16.701,16.76,550000.0
2008-06-03 01:56:00,16.726,16.816,16.726,16.75,350000.0
2008-06-03 01:57:00,16.72,16.72,16.675,16.675,100000.0
2008-06-03 01:59:00,16.71,16.784,16.709,16.77,350000.0
2008-06-03 02:00:00,16.736,16.809,16.736,16.778,250000.0
2008-06-03 02:01:00,16.703,16.82,16.703,16.775,350000.0
2008-06-03 02:02:00,16.758,16.865,16.713,16.713,550000.0
2008-06-03 02:03:00,16.768,16.809,16.69,16.809,400000.0
2008-06-03 02:04:00,16.785,16.829,16.734,16.734,250000.0
2008-06-03 02:05:00,16.754,16.807,16.695,16.79,500000.0
2008-06-03 02:06:00,16.771,16.771,16.674,16.739,350000.0
2008-06-03 02:07:00,16.75,16.803,16.691,16.729,400000.0
2008-06-03 02:08:00,16.797,16.819,16.704,16.704,750000.0
2008-06-03 02:09:00,16.808,16.818,16.687,16.813,700000.0
2008-06-03 02:10:00,16.71,16.72,16.636,16.661,300000.0
2008-06-03 02:11:00,16.755,16.755,16.634,16.714,350000.0
2008-06-03 02:12:00,16.689,16.79,16.689,16.747,500000.0
2008-06-03 02:13:00,16.751,16.754,16.655,16.655,250000.0
2008-06-03 02:14:00,16.803,16.803,16.665,16.756,350000.0
2008-06-03 02:15:00,16.805,16.811,16.805,16.811,100000.0
2008-06-03 02:16:00,16.777,16.777,16.777,16.777,50000.0
2008-06-03 02:17:00,16.773,16.809,16.769,16.769,150000.0
2008-06-03 02:20:00,16.698,16.767,16.639,16.767,500000.0
2008-06-03 02:21:00,16.734,16.756,16.621,16.639,400000.0
2008-06-03 02:22:00,16.784,16.807,16.695,16.769,400000.0
2008-06-03 02:25:00,16.677,16.78,16.677,16.748,300000.0
2008-06-03 02:26:00,16.687,16.827,16.67,16.755,550000.0
2008-06-03 02:27:00,16.663,16.762,16.663,16.709,150000.0
2008-06-03 02:28:00,16.791,16.791,16.692,16.766,350000.0
2008-06-03 02:30:00,16.684,16.757,16.645,16.645,300000.0
2008-06-03 02:31:00,16.774,16.787,16.66,16.746,400000.0
2008-06-03 02:32:00,16.741,16.822,16.712,16.766,300000.0
2008-06-03 02:33:00,16.744,16.744,16.694,16.732,350000.0
2008-06-03 02:34:00,16.748,16.777,16.71,16.718,350000.0
2008-06-03 02:35:00,16.797,16.797,16.797,16.797,50000.0
2008-06-03 02:36:00,16.738,16.753,16.702,16.702,200000.0
2008-06-03 02:38:00,16.756,16.793,16.709,16.745,300000.0
2008-06-03 02:39:00,16.79,16.79,16.689,16.689,100000.0
2008-06-03 02:40:00,16.8,16.8,16.737,16.737,200000.0
2008-06-03 02:41:00,16.729,16.791,16.663,16.765,250000.0
2008-06-03 02:42:00,16.801,16.818,16.679,16.769,200000.0
2008-06-03 02:43:00,16.802,16.802,16.68,16.68,150000.0
2008-06-03 02:44:00,16.779,16.817,16.689,16.689,500000.0
2008-06-03 02:46:00,16.712,16.844,16.712,16.749,400000.0
2008-06-03 02:48:00,16.806,16.817,16.772,16.785,400000.0
2008-06-03 02:50:00,16.715,16.751,16.686,16.751,300000.0
2008-06-03 02:51:00,16.724,16.777,16.707,16.707,350000.0
2008-06-03 02:52:00,16.751,16.791,16.68,16.72,350000.0
2008-06-03 02:53:00,16.745,16.786,16.687,16.723,300000.0
2008-06-03 02:54:00,16.754,16.782,16.722,16.768,450000.0
2008-06-03 03:00:00,16.784,16.789,16.739,16.756,400000.0
2008-06-03 03:01:00,16.776,16.776,16.694,16.694,150000.0
2008-06-03 03:04:00,16.692,16.748,16.692,16.692,350000.0
2008-06-03 03:05:00,16.703,16.826,16.703,16.729,600000.0
2008-06-03 03:06:00,16.739,16.756,16.704,16.724,250000.0
2008-06-03 03:07:00,16.774,16.774,16.774,16.774,50000.0
2008-06-03 03:09:00,16.82,16.826,16.716,16.716,350000.0
2008-06-03 03:10:00,16.677,16.688,16.677,16.688,150000.0
2008-06-03 03:11:00,16.702,16.743,16.699,16.718,400000.0
2008-06-03 03:15:00,16.687,16.786,16.656,16.729,400000.0
2008-06-03 03:16:00,16.773,16.773,16.677,16.741,250000.0
2008-06-03 03:17:00,16.734,16.768,16.701,16.736,250000.0
2008-06-03 03:18:00,16.723,16.805,16.677,16.677,250000.0
2008-06-03 03:20:00,16.774,16.779,16.729,16.746,400000.0
2008-06-03 03:22:00,16.818,16.818,16.728,16.791,400000.0
2008-06-03 03:23:00,16.708,16.762,16.708,16.762,100000.0
2008-06-03 03:24:00,16.766,16.78,16.766,16.78,100000.0
2008-06-03 03:25:00,16.695,16.816,16.684,16.707,350000.0
2008-06-03 03:26:00,16.708,16.788,16.678,16.708,350000.0
2008-06-03 03:27:00,16.673,16.793,16.673,16.689,400000.0
2008-06-03 03:28:00,16.808,16.808,16.775,16.775,100000.0
2008-06-03 03:30:00,16.634,16.634,16.634,16.634,50000.0
2008-06-03 03:31:00,16.668,16.764,16.668,16.764,100000.0
2008-06-03 03:33:00,16.765,16.765,16.765,16.765,50000.0
2008-06-03 03:34:00,16.723,16.796,16.697,16.723,500000.0
2008-06-03 03:35:00,16.796,16.834,16.674,16.674,400000.0
2008-06-03 03:36:00,16.713,16.793,16.644,16.793,400000.0
2008-06-03 03:37:00,16.771,16.771,16.723,16.723,100000.0
2008-06-03 03:39:00,16.662,16.778,16.636,16.744,900000.0
2008-06-03 03:40:00,16.786,16.797,16.639,16.797,350000.0
2008-06-03 03:41:00,16.639,16.75,16.639,16.75,200000.0
2008-06-03 03:42:00,16.69,16.883,16.69,16.801,350000.0
2008-06-03 03:43:00,16.722,16.796,16.722,16.776,350000.0
2008-06-03 03:44:00,16.682,16.816,16.682,16.698,250000.0
2008-06-03 03:45:00,16.766,16.794,16.671,16.773,350000.0
2008-06-03 03:46:00,16.813,16.826,16.719,16.719,450000.0
2008-06-03 03:47:00,16.768,16.793,16.65,16.758,400000.0
2008-06-03 03:48:00,16.664,16.664,16.664,16.664,50000.0
2008-06-03 03:49:00,16.748,16.748,16.696,16.696,100000.0
2008-06-03 03:50:00,16.634,16.743,16.634,16.672,150000.0
2008-06-03 03:51:00,16.715,16.841,16.715,16.812,400000.0
2008-06-03 03:52:00,16.627,16.77,16.607,16.654,350000.0
2008-06-03 03:53:00,16.753,16.786,16.679,16.679,200000.0
2008-06-03 03:54:00,16.803,16.803,16.701,16.783,250000.0
2008-06-03 03:55:00,16.68,16.8,16.646,16.8,350000.0
2008-06-03 03:57:00,16.775,16.789,16.698,16.714,450000.0
2008-06-03 03:58:00,16.815,16.836,16.718,16.795,350000.0
2008-06-03 03:59:00,16.728,16.804,16.677,16.758,450000.0
2008-06-03 04:00:00,16.792,16.794,16.71,16.721,250000.0
2008-06-03 04:01:00,16.805,16.805,16.688,16.795,400000.0
2008-06-03 04:02:00,16.687,16.781,16.683,16.686,400000.0
2008-06-03 04:03:00,16.722,16.783,16.722,16.783,200000.0
2008-06-03 04:04:00,16.788,16.788,16.788,16.788,50000.0
2008-06-03 04:05:00,16.702,16.702,16.702,16.702,50000.0
2008-06-03 04:06:00,16.781,16.781,16.781,16.781,50000.0
2008-06-03 04:07:00,16.777,16.815,16.777,16.815,150000.0
2008-06-03 04:08:00,16.804,16.804,16.718,16.718,150000.0
2008-06-03 04:09:00,16.773,16.81,16.669,16.798,900000.0
2008-06-03 04:10:00,16.671,16.802,16.671,16.802,300000.0
2008-06-03 04:15:00,16.804,16.809,16.759,16.776,400000.0
2008-06-03 04:19:00,16.761,16.793,16.757,16.766,300000.0
2008-06-03 04:20:00,16.747,16.773,16.672,16.773,200000.0
2008-06-03 04:21:00,16.654,16.654,16.654,16.654,50000.0
2008-06-03 04:23:00,16.751,16.751,16.737,16.737,100000.0
2008-06-03 04:24:00,16.778,16.778,16.778,16.778,50000.0
2008-06-03 04:25:00,16.784,16.789,16.739,16.756,400000.0
2008-06-03 04:27:00,16.791,16.794,16.731,16.763,400000.0
2008-06-03 04:28:00,16.786,16.786,16.704,16.704,150000.0
2008-06-03 04:30:00,16.774,16.779,16.729,16.746,400000.0
2008-06-03 04:31:00,16.776,16.776,16.694,16.694,150000.0
2008-06-03 04:34:00,16.814,16.819,16.769,16.786,400000.0
2008-06-03 04:36:00,16.808,16.808,16.75,16.772,400000.0
2008-06-03 04:39:00,16.753,16.811,16.687,16.811,850000.0
2008-06-03 04:40:00,16.704,16.776,16.704,16.776,100000.0
2008-06-03 04:50:00,16.802,16.821,16.77,16.788,400000.0
2008-06-03 04:54:00,16.81,16.83,16.777,16.793,400000.0
2008-06-03 05:00:00,16.78,16.78,16.676,16.78,400000.0
2008-06-03 05:01:00,16.744,16.8,16.728,16.8,350000.0
2008-06-03 05:10:00,16.783,16.783,16.659,16.674,500000.0
2008-06-03 05:13:00,16.743,16.801,16.714,16.754,350000.0
2008-06-03 05:14:00,16.786,16.786,16.786,16.786,50000.0
2008-06-03 05:18:00,16.803,16.808,16.723,16.723,300000.0
2008-06-03 05:20:00,16.792,16.792,16.704,16.709,500000.0
2008-06-03 05:23:00,16.774,16.779,16.729,16.746,400000.0
2008-06-03 05:25:00,16.794,16.824,16.686,16.726,300000.0
2008-06-03 05:30:00,16.792,16.803,16.76,16.773,400000.0
2008-06-03 05:39:00,16.775,16.818,16.685,16.806,450000.0
2008-06-03 05:40:00,16.751,16.751,16.751,16.751,50000.0
2008-06-03 05:43:00,16.754,16.791,16.753,16.753,350000.0
2008-06-03 05:44:00,16.785,16.806,16.771,16.771,200000.0
2008-06-03 05:45:00,16.799,16.804,16.754,16.771,400000.0
2008-06-03 05:50:00,16.703,16.703,16.699,16.699,100000.0
2008-06-03 05:51:00,16.717,16.718,16.712,16.718,150000.0
2008-06-03 05:52:00,16.801,16.801,16.698,16.698,150000.0
2008-06-03 05:53:00,16.781,16.781,16.698,16.701,200000.0
2008-06-03 05:56:00,16.792,16.793,16.734,16.759,400000.0
2008-06-03 05:58:00,16.801,16.811,16.776,16.811,200000.0
2008-06-03 06:00:00,16.69,16.801,16.679,16.781,900000.0
2008-06-03 06:01:00,16.671,16.732,16.658,16.658,550000.0
2008-06-03 06:02:00,16.676,16.784,16.659,16.781,550000.0
2008-06-03 06:10:00,16.713,16.794,16.713,16.788,250000.0
2008-06-03 06:12:00,16.804,16.809,16.759,16.776,400000.0
2008-06-03 06:14:00,16.68,16.68,16.68,16.68,50000.0
2008-06-03 06:15:00,16.717,16.724,16.717,16.724,100000.0
2008-06-03 06:16:00,16.822,16.822,16.822,16.822,50000.0
2008-06-03 06:17:00,16.776,16.832,16.757,16.799,350000.0
2008-06-03 06:18:00,16.81,16.81,16.701,16.701,100000.0
2008-06-03 06:19:00,16.828,16.834,16.744,16.744,300000.0
2008-06-03 06:20:00,16.791,16.807,16.72,16.807,450000.0
2008-06-03 06:21:00,16.74,16.824,16.737,16.737,400000.0
2008-06-03 06:22:00,16.75,16.834,16.75,16.834,100000.0
2008-06-03 06:23:00,16.772,16.831,16.746,16.784,350000.0
2008-06-03 06:24:00,16.685,16.821,16.685,16.821,100000.0
2008-06-03 06:25:00,16.788,16.788,16.727,16.727,200000.0
2008-06-03 06:26:00,16.72,16.796,16.66,16.66,300000.0
2008-06-03 06:27:00,16.779,16.779,16.779,16.779,50000.0
2008-06-03 06:28:00,16.789,16.789,16.742,16.742,100000.0
2008-06-03 06:29:00,16.727,16.727,16.698,16.698,100000.0
2008-06-03 06:30:00,16.722,16.794,16.69,16.794,500000.0
2008-06-03 06:31:00,16.708,16.755,16.663,16.717,400000.0
2008-06-03 06:32:00,16.718,16.773,16.655,16.75,400000.0
2008-06-03 06:33:00,16.681,16.765,16.681,16.765,200000.0
2008-06-03 06:34:00,16.764,16.764,16.722,16.722,100000.0
2008-06-03 06:35:00,16.725,16.778,16.725,16.778,250000.0
2008-06-03 06:36:00,16.775,16.796,16.664,16.796,300000.0
2008-06-03 06:37:00,16.803,16.821,16.685,16.821,400000.0
2008-06-03 06:38:00,16.695,16.814,16.675,16.814,550000.0
2008-06-03 06:40:00,16.7,16.768,16.7,16.768,100000.0
2008-06-03 06:41:00,16.736,16.788,16.706,16.77,350000.0
2008-06-03 06:42:00,16.775,16.775,16.673,16.752,250000.0
2008-06-03 06:43:00,16.742,16.783,16.647,16.743,500000.0
2008-06-03 06:44:00,16.774,16.774,16.696,16.696,100000.0
2008-06-03 06:46:00,16.68,16.785,16.667,16.785,250000.0
2008-06-03 06:47:00,16.742,16.789,16.693,16.712,250000.0
2008-06-03 06:48:00,16.784,16.784,16.658,16.746,300000.0
2008-06-03 06:49:00,16.786,16.786,16.627,16.627,350000.0
2008-06-03 06:50:00,16.779,16.791,16.658,16.667,400000.0
2008-06-03 06:51:00,16.795,16.834,16.702,16.796,750000.0
2008-06-03 06:52:00,16.687,16.802,16.687,16.802,100000.0
2008-06-03 06:53:00,16.756,16.756,16.662,16.662,150000.0
2008-06-03 06:54:00,16.796,16.796,16.796,16.796,50000.0
2008-06-03 06:55:00,16.806,16.806,16.699,16.699,100000.0
2008-06-03 06:57:00,16.76,16.804,16.676,16.683,450000.0
2008-06-03 06:58:00,16.712,16.773,16.679,16.685,400000.0
2008-06-03 07:00:00,16.776,16.776,16.662,16.721,250000.0
2008-06-03 07:02:00,16.781,16.781,16.722,16.756,400000.0
2008-06-03 07:03:00,16.758,16.777,16.687,16.777,400000.0
2008-06-03 07:05:00,16.675,16.776,16.675,16.715,400000.0
2008-06-03 07:06:00,16.79,16.79,16.697,16.737,350000.0
2008-06-03 07:07:00,16.739,16.801,16.665,16.765,500000.0
2008-06-03 07:08:00,16.704,16.716,16.704,16.716,150000.0
2008-06-03 07:09:00,16.697,16.825,16.694,16.694,400000.0
2008-06-03 07:10:00,16.696,16.749,16.696,16.749,100000.0
2008-06-03 07:11:00,16.738,16.83,16.685,16.708,350000.0
2008-06-03 07:12:00,16.708,16.798,16.694,16.74,450000.0
2008-06-03 07:13:00,16.704,16.829,16.704,16.713,400000.0
2008-06-03 07:14:00,16.699,16.816,16.699,16.724,400000.0
2008-06-03 07:15:00,16.768,16.768,16.685,16.757,200000.0
2008-06-03 07:16:00,16.815,16.815,16.64,16.793,350000.0
2008-06-03 07:18:00,16.818,16.818,16.666,16.762,550000.0
2008-06-03 07:19:00,16.806,16.806,16.661,16.738,550000.0
2008-06-03 07:20:00,16.688,16.688,16.683,16.683,150000.0
2008-06-03 07:21:00,16.793,16.829,16.734,16.829,400000.0
2008-06-03 07:22:00,16.798,16.798,16.668,16.745,500000.0
2008-06-03 07:23:00,16.74,16.804,16.74,16.804,150000.0
2008-06-03 07:24:00,16.754,16.838,16.754,16.827,500000.0
2008-06-03 07:25:00,16.796,16.796,16.692,16.7,550000.0
2008-06-03 07:26:00,16.748,16.748,16.748,16.748,100000.0
2008-06-03 07:27:00,16.738,16.787,16.738,16.754,250000.0
2008-06-03 07:28:00,16.711,16.823,16.711,16.747,350000.0
2008-06-03 07:29:00,16.778,16.809,16.743,16.744,400000.0
2008-06-03 07:30:00,16.753,16.82,16.659,16.713,550000.0
2008-06-03 07:31:00,16.748,16.866,16.716,16.827,550000.0
2008-06-03 07:32:00,16.779,16.887,16.769,16.79,500000.0
2008-06-03 07:33:00,16.855,16.916,16.77,16.77,350000.0
2008-06-03 07:34:00,16.854,16.854,16.76,16.76,100000.0
2008-06-03 07:35:00,16.794,16.86,16.755,16.813,350000.0
2008-06-03 07:38:00,16.79,16.854,16.731,16.854,450000.0
2008-06-03 07:39:00,16.822,16.859,16.721,16.849,400000.0
2008-06-03 07:40:00,16.828,16.833,16.698,16.833,350000.0
2008-06-03 07:41:00,16.837,16.888,16.766,16.783,400000.0
2008-06-03 07:42:00,16.861,16.861,16.722,16.754,350000.0
2008-06-03 07:43:00,16.836,16.838,16.701,16.701,350000.0
2008-06-03 07:44:00,16.823,16.838,16.76,16.838,400000.0
2008-06-03 07:45:00,16.866,16.912,16.821,16.821,350000.0
2008-06-03 07:47:00,16.862,16.862,16.715,16.827,350000.0
2008-06-03 07:48:00,16.739,16.885,16.739,16.85,550000.0
2008-06-03 07:49:00,16.846,16.885,16.749,16.847,550000.0
2008-06-03 07:50:00,16.856,16.88,16.758,16.815,450000.0
2008-06-03 07:51:00,16.828,16.881,16.751,16.793,450000.0
2008-06-03 07:52:00,16.761,16.84,16.736,16.835,350000.0
2008-06-03 07:53:00,16.803,16.854,16.736,16.756,400000.0
2008-06-03 07:54:00,16.819,16.881,16.783,16.791,350000.0
2008-06-03 07:55:00,16.818,16.871,16.751,16.841,350000.0
2008-06-03 07:56:00,16.855,16.855,16.753,16.753,200000.0
2008-06-03 07:57:00,16.825,16.833,16.722,16.819,450000.0
2008-06-03 07:58:00,16.768,16.863,16.733,16.777,500000.0
2008-06-03 07:59:00,16.757,16.832,16.732,16.754,450000.0
2008-06-03 08:00:00,16.758,16.872,16.758,16.822,350000.0
2008-06-03 08:01:00,16.751,16.856,16.751,16.856,350000.0
2008-06-03 08:02:00,16.817,16.827,16.718,16.736,400000.0
2008-06-03 08:03:00,16.838,16.886,16.771,16.886,450000.0
2008-06-03 08:04:00,16.747,16.846,16.747,16.773,350000.0
2008-06-03 08:06:00,16.811,16.845,16.77,16.827,400000.0
2008-06-03 08:07:00,16.859,16.859,16.734,16.813,450000.0
2008-06-03 08:08:00,16.789,16.873,16.741,16.866,400000.0
2008-06-03 08:09:00,16.867,16.869,16.746,16.777,400000.0
2008-06-03 08:10:00,16.848,16.861,16.738,16.822,400000.0
2008-06-03 08:11:00,16.761,16.86,16.713,16.753,500000.0
2008-06-03 08:12:00,16.839,16.859,16.764,16.822,400000.0
2008-06-03 08:13:00,16.82,16.846,16.713,16.713,350000.0
2008-06-03 08:14:00,16.867,16.879,16.75,16.866,400000.0
2008-06-03 08:15:00,16.849,16.849,16.74,16.74,400000.0
2008-06-03 08:16:00,16.867,16.945,16.759,16.759,350000.0
2008-06-03 08:17:00,16.826,16.858,16.747,16.835,500000.0
2008-06-03 08:19:00,16.825,16.857,16.754,16.783,400000.0
2008-06-03 08:20:00,16.739,16.849,16.707,16.849,400000.0
2008-06-03 08:21:00,16.837,16.837,16.717,16.824,400000.0
2008-06-03 08:22:00,16.776,16.848,16.736,16.848,550000.0
2008-06-03 08:23:00,16.732,16.905,16.732,16.778,400000.0
2008-06-03 08:24:00,16.78,16.843,16.764,16.764,350000.0
2008-06-03 08:25:00,16.838,16.855,16.777,16.793,400000.0
2008-06-03 08:27:00,16.789,16.862,16.767,16.835,400000.0
2008-06-03 08:28:00,16.806,16.823,16.75,16.785,450000.0
2008-06-03 08:30:00,16.764,16.875,16.76,16.875,500000.0
2008-06-03 08:31:00,16.856,16.871,16.773,16.791,450000.0
2008-06-03 08:32:00,16.781,16.871,16.752,16.871,400000.0
2008-06-03 08:33:00,16.761,16.897,16.761,16.842,450000.0
2008-06-03 08:34:00,16.845,16.879,16.74,16.874,450000.0
2008-06-03 08:36:00,16.765,16.821,16.765,16.765,350000.0
2008-06-03 08:37:00,16.758,16.906,16.758,16.779,350000.0
2008-06-03 08:38:00,16.893,16.893,16.783,16.814,400000.0
2008-06-03 08:39:00,16.765,16.848,16.725,16.835,500000.0
2008-06-03 08:40:00,16.862,16.865,16.734,16.835,350000.0
2008-06-03 08:41:00,16.754,16.866,16.754,16.835,500000.0
2008-06-03 08:42:00,16.851,16.9,16.766,16.839,350000.0
2008-06-03 08:43:00,16.826,16.878,16.773,16.843,350000.0
2008-06-03 08:44:00,16.848,16.848,16.708,16.839,550000.0
2008-06-03 08:45:00,16.813,16.846,16.729,16.763,350000.0
2008-06-03 08:46:00,16.866,16.897,16.761,16.761,550000.0
2008-06-03 08:47:00,16.79,16.894,16.753,16.863,550000.0
2008-06-03 08:48:00,16.883,16.892,16.763,16.852,350000.0
2008-06-03 08:49:00,16.874,16.874,16.804,16.86,500000.0
2008-06-03 08:50:00,16.764,16.816,16.735,16.735,550000.0
2008-06-03 08:51:00,16.796,16.872,16.788,16.872,450000.0
2008-06-03 08:52:00,16.837,16.837,16.773,16.836,350000.0
2008-06-03 08:53:00,16.773,16.867,16.739,16.834,400000.0
2008-06-03 08:54:00,16.875,16.875,16.711,16.748,400000.0
2008-06-03 08:55:00,16.831,16.889,16.753,16.796,450000.0
2008-06-03 08:56:00,16.813,16.871,16.764,16.786,400000.0
2008-06-03 08:57:00,16.822,16.879,16.799,16.804,350000.0
2008-06-03 08:58:00,16.822,16.86,16.767,16.808,500000.0
2008-06-03 08:59:00,16.872,16.872,16.734,16.793,350000.0
2008-06-03 09:00:00,16.847,16.868,16.753,16.836,1500000.0
2008-06-03 09:01:00,16.835,16.835,16.749,16.816,1250000.0
2008-06-03 09:02:00,16.848,16.905,16.769,16.769,350000.0
2008-06-03 09:03:00,16.745,16.869,16.745,16.869,350000.0
2008-06-03 09:04:00,16.831,16.884,16.79,16.798,450000.0
2008-06-03 09:05:00,16.824,16.867,16.734,16.851,400000.0
2008-06-03 09:07:00,16.814,16.848,16.77,16.77,350000.0
2008-06-03 09:08:00,16.756,16.868,16.728,16.828,400000.0
2008-06-03 09:09:00,16.834,16.852,16.744,16.852,350000.0
2008-06-03 09:10:00,16.793,16.88,16.752,16.792,450000.0
2008-06-03 09:11:00,16.818,16.867,16.757,16.833,350000.0
2008-06-03 09:12:00,16.798,16.891,16.758,16.811,550000.0
2008-06-03 09:13:00,16.815,16.861,16.728,16.861,550000.0
2008-06-03 09:14:00,16.763,16.868,16.763,16.821,400000.0
2008-06-03 09:15:00,16.865,16.865,16.762,16.801,500000.0
2008-06-03 09:16:00,16.862,16.878,16.77,16.848,400000.0
2008-06-03 09:17:00,16.793,16.862,16.765,16.862,400000.0
2008-06-03 09:18:00,16.867,16.875,16.738,16.841,500000.0
2008-06-03 09:19:00,16.849,16.863,16.745,16.761,500000.0
2008-06-03 09:20:00,16.775,16.841,16.753,16.841,350000.0
2008-06-03 09:21:00,16.762,16.846,16.724,16.79,350000.0
2008-06-03 09:22:00,16.839,16.853,16.748,16.772,400000.0
2008-06-03 09:23:00,16.838,16.838,16.71,16.836,400000.0
2008-06-03 09:24:00,16.762,16.866,16.762,16.792,350000.0
2008-06-03 09:25:00,16.786,16.869,16.75,16.803,350000.0
2008-06-03 09:26:00,16.768,16.823,16.7,16.823,350000.0
2008-06-03 09:27:00,16.801,16.852,16.726,16.785,550000.0
2008-06-03 09:28:00,16.748,16.871,16.748,16.798,1550000.0
2008-06-03 09:29:00,16.706,16.836,16.706,16.815,400000.0
2008-06-03 09:30:00,16.762,16.835,16.708,16.763,450000.0
2008-06-03 09:31:00,16.822,16.828,16.771,16.778,350000.0
2008-06-03 09:32:00,16.752,16.752,16.706,16.739,150000.0
2008-06-03 09:33:00,16.82,16.82,16.683,16.732,300000.0
2008-06-03 09:34:00,16.685,16.835,16.668,16.692,1950000.0
2008-06-03 09:35:00,16.829,16.829,16.678,16.72,350000.0
2008-06-03 09:36:00,16.804,16.818,16.734,16.803,400000.0
2008-06-03 09:37:00,16.815,16.846,16.747,16.796,450000.0
2008-06-03 09:38:00,16.743,16.81,16.71,16.771,550000.0
2008-06-03 09:39:00,16.755,16.866,16.745,16.745,550000.0
2008-06-03 09:40:00,16.798,16.824,16.736,16.824,500000.0
2008-06-03 09:41:00,16.722,16.782,16.672,16.672,450000.0
2008-06-03 09:42:00,16.717,16.845,16.717,16.809,450000.0
2008-06-03 09:44:00,16.723,16.828,16.723,16.824,450000.0
2008-06-03 09:45:00,16.794,16.86,16.709,16.821,350000.0
2008-06-03 09:46:00,16.837,16.837,16.713,16.74,450000.0
2008-06-03 09:47:00,16.78,16.852,16.68,16.852,400000.0
2008-06-03 09:48:00,16.801,16.81,16.683,16.717,450000.0
2008-06-03 09:49:00,16.828,16.828,16.723,16.8,400000.0
2008-06-03 09:50:00,16.745,16.832,16.677,16.739,350000.0
2008-06-03 09:51:00,16.803,16.826,16.71,16.804,400000.0
2008-06-03 09:52:00,16.706,16.833,16.706,16.768,250000.0
2008-06-03 09:53:00,16.861,16.861,16.722,16.83,550000.0
2008-06-03 09:54:00,16.759,16.874,16.734,16.811,750000.0
2008-06-03 09:55:00,16.722,16.833,16.722,16.833,450000.0
2008-06-03 09:56:00,16.793,16.843,16.739,16.818,450000.0
2008-06-03 09:57:00,16.745,16.824,16.716,16.802,450000.0
2008-06-03 09:58:00,16.782,16.839,16.765,16.765,400000.0
2008-06-03 09:59:00,16.729,16.856,16.729,16.815,400000.0
2008-06-03 10:00:00,16.864,16.864,16.738,16.749,350000.0
2008-06-03 10:01:00,16.764,16.888,16.764,16.801,350000.0
2008-06-03 10:03:00,16.791,16.832,16.706,16.745,500000.0
2008-06-03 10:04:00,16.78,16.84,16.752,16.79,550000.0
2008-06-03 10:05:00,16.797,16.854,16.769,16.777,350000.0
2008-06-03 10:06:00,16.758,16.84,16.758,16.799,500000.0
2008-06-03 10:07:00,16.859,16.859,16.787,16.835,400000.0
2008-06-03 10:08:00,16.813,16.824,16.744,16.786,550000.0
2008-06-03 10:09:00,16.804,16.86,16.731,16.777,350000.0
2008-06-03 10:10:00,16.817,16.863,16.716,16.716,650000.0
2008-06-03 10:12:00,16.84,16.852,16.733,16.772,550000.0
2008-06-03 10:13:00,16.745,16.829,16.712,16.751,350000.0
2008-06-03 10:14:00,16.753,16.836,16.701,16.754,550000.0
2008-06-03 10:15:00,16.776,16.854,16.731,16.771,350000.0
2008-06-03 10:16:00,16.77,16.806,16.709,16.729,550000.0
2008-06-03 10:17:00,16.862,16.862,16.733,16.733,500000.0
2008-06-03 10:18:00,16.823,16.823,16.675,16.757,550000.0
2008-06-03 10:19:00,16.737,16.849,16.702,16.849,550000.0
2008-06-03 10:20:00,16.758,16.837,16.735,16.834,350000.0
2008-06-03 10:21:00,16.823,16.846,16.741,16.826,350000.0
2008-06-03 10:22:00,16.843,16.871,16.771,16.871,500000.0
2008-06-03 10:23:00,16.874,16.903,16.741,16.781,400000.0
2008-06-03 10:24:00,16.806,16.894,16.738,16.863,500000.0
2008-06-03 10:25:00,16.856,16.881,16.764,16.778,500000.0
2008-06-03 10:26:00,16.791,16.921,16.775,16.905,350000.0
2008-06-03 10:27:00,16.837,16.893,16.781,16.786,400000.0
2008-06-03 10:28:00,16.857,16.905,16.781,16.829,600000.0
2008-06-03 10:29:00,16.844,16.85,16.734,16.742,350000.0
2008-06-03 10:30:00,16.87,16.87,16.76,16.779,400000.0
2008-06-03 10:31:00,16.864,16.864,16.707,16.786,550000.0
2008-06-03 10:32:00,16.845,16.899,16.774,16.892,650000.0
2008-06-03 10:33:00,16.767,16.875,16.75,16.75,450000.0
2008-06-03 10:34:00,16.785,16.854,16.75,16.812,450000.0
2008-06-03 10:35:00,16.833,16.873,16.756,16.756,450000.0
2008-06-03 10:36:00,16.867,16.867,16.74,16.854,400000.0
2008-06-03 10:37:00,16.781,16.873,16.721,16.83,400000.0
2008-06-03 10:38:00,16.834,16.873,16.719,16.871,550000.0
2008-06-03 10:39:00,16.771,16.894,16.75,16.88,350000.0
2008-06-03 10:40:00,16.81,16.906,16.744,16.826,550000.0
2008-06-03 10:41:00,16.843,16.85,16.714,16.777,400000.0
2008-06-03 10:42:00,16.819,16.883,16.768,16.823,400000.0
2008-06-03 10:43:00,16.811,16.839,16.73,16.839,450000.0
2008-06-03 10:44:00,16.742,16.856,16.734,16.806,350000.0
2008-06-03 10:45:00,16.756,16.808,16.753,16.785,350000.0
2008-06-03 10:46:00,16.735,16.844,16.723,16.723,600000.0
2008-06-03 10:47:00,16.837,16.846,16.75,16.76,400000.0
2008-06-03 10:48:00,16.784,16.91,16.75,16.769,550000.0
2008-06-03 10:50:00,16.912,16.967,16.795,16.814,450000.0
2008-06-03 10:51:00,16.813,16.896,16.776,16.896,350000.0
2008-06-03 10:52:00,16.774,16.897,16.768,16.81,550000.0
2008-06-03 10:53:00,16.858,16.872,16.744,16.872,350000.0
2008-06-03 10:54:00,16.844,16.869,16.747,16.869,400000.0
2008-06-03 10:55:00,16.821,16.904,16.76,16.8,350000.0
2008-06-03 10:56:00,16.79,16.867,16.746,16.818,450000.0
2008-06-03 10:57:00,16.845,16.891,16.804,16.804,400000.0
2008-06-03 10:58:00,16.817,16.897,16.773,16.89,450000.0
2008-06-03 10:59:00,16.879,16.894,16.734,16.789,350000.0
2008-06-03 11:00:00,16.811,16.914,16.8,16.818,400000.0
2008-06-03 11:01:00,16.82,16.918,16.745,16.856,450000.0
2008-06-03 11:02:00,16.853,16.908,16.752,16.885,450000.0
2008-06-03 11:03:00,16.761,16.883,16.735,16.779,400000.0
2008-06-03 11:04:00,16.883,16.883,16.733,16.854,500000.0
2008-06-03 11:05:00,16.784,16.831,16.691,16.793,400000.0
2008-06-03 11:06:00,16.763,16.832,16.727,16.824,400000.0
2008-06-03 11:07:00,16.802,16.832,16.702,16.702,400000.0
2008-06-03 11:09:00,16.862,16.879,16.735,16.879,500000.0
2008-06-03 11:10:00,16.746,16.869,16.746,16.824,450000.0
2008-06-03 11:11:00,16.782,16.878,16.757,16.878,400000.0
2008-06-03 11:12:00,16.768,16.868,16.703,16.737,600000.0
2008-06-03 11:13:00,16.85,16.887,16.801,16.856,500000.0
2008-06-03 11:14:00,16.843,16.865,16.741,16.759,350000.0
2008-06-03 11:15:00,16.828,16.87,16.747,16.824,550000.0
2008-06-03 11:16:00,16.831,16.837,16.68,16.834,550000.0
2008-06-03 11:17:00,16.849,16.849,16.708,16.81,700000.0
2008-06-03 11:18:00,16.83,16.837,16.713,16.767,400000.0
2008-06-03 11:19:00,16.78,16.835,16.746,16.763,450000.0
2008-06-03 11:20:00,16.833,16.837,16.76,16.83,500000.0
2008-06-03 11:21:00,16.7,16.824,16.672,16.672,450000.0
2008-06-03 11:23:00,16.722,16.811,16.702,16.781,400000.0
2008-06-03 11:24:00,16.701,16.755,16.655,16.68,400000.0
2008-06-03 11:25:00,16.731,16.861,16.731,16.835,350000.0
2008-06-03 11:26:00,16.751,16.835,16.708,16.719,550000.0
2008-06-03 11:27:00,16.818,16.818,16.687,16.745,400000.0
2008-06-03 11:28:00,16.736,16.854,16.736,16.85,500000.0
2008-06-03 11:29:00,16.713,16.819,16.672,16.819,600000.0
2008-06-03 11:30:00,16.739,16.821,16.719,16.739,400000.0
2008-06-03 11:31:00,16.769,16.775,16.667,16.772,550000.0
2008-06-03 11:32:00,16.844,16.844,16.726,16.799,650000.0
2008-06-03 11:33:00,16.7,16.851,16.694,16.771,550000.0
2008-06-03 11:34:00,16.746,16.823,16.691,16.784,450000.0
2008-06-03 11:35:00,16.685,16.769,16.685,16.747,400000.0
2008-06-03 11:36:00,16.707,16.813,16.691,16.691,400000.0
2008-06-03 11:37:00,16.731,16.791,16.687,16.757,450000.0
2008-06-03 11:38:00,16.667,16.781,16.656,16.656,400000.0
2008-06-03 11:39:00,16.639,16.809,16.639,16.754,550000.0
2008-06-03 11:40:00,16.764,16.785,16.676,16.676,500000.0
2008-06-03 11:41:00,16.744,16.779,16.652,16.771,400000.0
2008-06-03 11:42:00,16.644,16.767,16.644,16.739,350000.0
2008-06-03 11:43:00,16.735,16.751,16.627,16.683,550000.0
2008-06-03 11:44:00,16.726,16.787,16.637,16.725,550000.0
2008-06-03 11:45:00,16.657,16.741,16.631,16.728,350000.0
2008-06-03 11:46:00,16.69,16.725,16.644,16.667,350000.0
2008-06-03 11:47:00,16.746,16.758,16.648,16.654,400000.0
2008-06-03 11:48:00,16.673,16.744,16.641,16.647,550000.0
2008-06-03 11:49:00,16.699,16.748,16.608,16.707,400000.0
2008-06-03 11:50:00,16.752,16.752,16.626,16.636,350000.0
2008-06-03 11:51:00,16.688,16.784,16.633,16.633,450000.0
2008-06-03 11:52:00,16.657,16.765,16.657,16.765,500000.0
2008-06-03 11:53:00,16.647,16.695,16.642,16.646,500000.0
2008-06-03 11:54:00,16.625,16.806,16.625,16.742,650000.0
2008-06-03 11:55:00,16.771,16.771,16.644,16.644,400000.0
2008-06-03 11:56:00,16.661,16.746,16.64,16.686,400000.0
2008-06-03 11:58:00,16.74,16.74,16.64,16.728,450000.0
2008-06-03 11:59:00,16.725,16.727,16.598,16.598,550000.0
2008-06-03 12:00:00,16.679,16.754,16.668,16.746,450000.0
2008-06-03 12:01:00,16.75,16.75,16.617,16.712,500000.0
2008-06-03 12:02:00,16.742,16.742,16.628,16.653,500000.0
2008-06-03 12:03:00,16.567,16.72,16.567,16.716,450000.0
2008-06-03 12:04:00,16.731,16.737,16.618,16.652,550000.0
2008-06-03 12:05:00,16.693,16.742,16.613,16.711,450000.0
2008-06-03 12:06:00,16.702,16.749,16.622,16.715,400000.0
2008-06-03 12:07:00,16.626,16.754,16.626,16.633,350000.0
2008-06-03 12:08:00,16.745,16.749,16.648,16.648,500000.0
2008-06-03 12:09:00,16.666,16.764,16.631,16.764,550000.0
2008-06-03 12:10:00,16.771,16.78,16.718,16.76,350000.0
2008-06-03 12:11:00,16.662,16.749,16.648,16.667,350000.0
2008-06-03 12:12:00,16.654,16.762,16.594,16.701,550000.0
2008-06-03 12:13:00,16.77,16.779,16.664,16.748,350000.0
2008-06-03 12:14:00,16.669,16.749,16.636,16.642,450000.0
2008-06-03 12:15:00,16.742,16.752,16.655,16.736,350000.0
2008-06-03 12:16:00,16.655,16.721,16.585,16.694,450000.0
2008-06-03 12:17:00,16.745,16.779,16.631,16.67,400000.0
2008-06-03 12:18:00,16.647,16.758,16.622,16.708,350000.0
2008-06-03 12:19:00,16.687,16.73,16.629,16.633,550000.0
2008-06-03 12:20:00,16.777,16.798,16.694,16.694,350000.0
2008-06-03 12:21:00,16.677,16.751,16.665,16.669,450000.0
2008-06-03 12:22:00,16.675,16.76,16.635,16.739,450000.0
2008-06-03 12:23:00,16.744,16.767,16.636,16.708,550000.0
2008-06-03 12:24:00,16.678,16.746,16.607,16.724,500000.0
2008-06-03 12:25:00,16.757,16.772,16.685,16.685,450000.0
2008-06-03 12:26:00,16.688,16.738,16.633,16.689,550000.0
2008-06-03 12:27:00,16.677,16.746,16.566,16.746,500000.0
2008-06-03 12:28:00,16.643,16.759,16.642,16.67,350000.0
2008-06-03 12:29:00,16.725,16.807,16.673,16.714,400000.0
2008-06-03 12:30:00,16.68,16.77,16.651,16.77,400000.0
2008-06-03 12:31:00,16.72,16.742,16.691,16.74,350000.0
2008-06-03 12:32:00,16.64,16.766,16.64,16.731,450000.0
2008-06-03 12:33:00,16.653,16.781,16.653,16.744,450000.0
2008-06-03 12:34:00,16.738,16.773,16.619,16.773,350000.0
2008-06-03 12:35:00,16.71,16.769,16.644,16.729,550000.0
2008-06-03 12:36:00,16.744,16.796,16.675,16.739,550000.0
2008-06-03 12:37:00,16.777,16.777,16.662,16.733,400000.0
2008-06-03 12:38:00,16.655,16.766,16.639,16.766,400000.0
2008-06-03 12:39:00,16.682,16.779,16.666,16.698,550000.0
2008-06-03 12:40:00,16.606,16.785,16.606,16.688,450000.0
2008-06-03 12:41:00,16.743,16.747,16.646,16.738,450000.0
2008-06-03 12:42:00,16.755,16.797,16.656,16.656,500000.0
2008-06-03 12:43:00,16.781,16.81,16.684,16.684,350000.0
2008-06-03 12:44:00,16.705,16.787,16.702,16.741,350000.0
2008-06-03 12:45:00,16.641,16.772,16.641,16.689,400000.0
2008-06-03 12:46:00,16.722,16.824,16.722,16.768,400000.0
2008-06-03 12:47:00,16.825,16.825,16.704,16.725,350000.0
2008-06-03 12:48:00,16.733,16.799,16.7,16.721,500000.0
2008-06-03 12:49:00,16.726,16.794,16.657,16.734,400000.0
2008-06-03 12:50:00,16.732,16.857,16.727,16.825,450000.0
2008-06-03 12:51:00,16.743,16.819,16.689,16.689,450000.0
2008-06-03 12:52:00,16.79,16.813,16.649,16.688,350000.0
2008-06-03 12:53:00,16.717,16.832,16.703,16.832,400000.0
2008-06-03 12:54:00,16.762,16.838,16.72,16.812,400000.0
2008-06-03 12:55:00,16.812,16.819,16.694,16.761,400000.0
2008-06-03 12:56:00,16.84,16.84,16.718,16.82,450000.0
2008-06-03 12:57:00,16.784,16.842,16.725,16.795,400000.0
2008-06-03 12:58:00,16.743,16.817,16.683,16.817,400000.0
2008-06-03 12:59:00,16.707,16.823,16.707,16.739,350000.0
2008-06-03 13:00:00,16.815,16.815,16.632,16.727,550000.0
2008-06-03 13:01:00,16.782,16.785,16.681,16.775,400000.0
2008-06-03 13:02:00,16.81,16.831,16.739,16.753,500000.0
2008-06-03 13:03:00,16.712,16.799,16.66,16.799,350000.0
2008-06-03 13:04:00,16.664,16.781,16.664,16.756,450000.0
2008-06-03 13:05:00,16.716,16.8,16.665,16.776,400000.0
2008-06-03 13:06:00,16.789,16.789,16.638,16.705,450000.0
2008-06-03 13:07:00,16.723,16.799,16.677,16.799,450000.0
2008-06-03 13:08:00,16.767,16.81,16.712,16.798,350000.0
2008-06-03 13:09:00,16.768,16.789,16.671,16.712,400000.0
2008-06-03 13:10:00,16.683,16.825,16.683,16.796,500000.0
2008-06-03 13:11:00,16.778,16.801,16.704,16.764,400000.0
2008-06-03 13:12:00,16.776,16.803,16.683,16.773,350000.0
2008-06-03 13:13:00,16.738,16.853,16.709,16.817,550000.0
2008-06-03 13:14:00,16.658,16.819,16.658,16.772,400000.0
2008-06-03 13:15:00,16.77,16.77,16.68,16.697,450000.0
2008-06-03 13:16:00,16.795,16.795,16.661,16.764,500000.0
2008-06-03 13:17:00,16.74,16.795,16.679,16.795,450000.0
2008-06-03 13:18:00,16.769,16.769,16.656,16.698,350000.0
2008-06-03 13:19:00,16.767,16.806,16.678,16.706,700000.0
2008-06-03 13:20:00,16.706,16.764,16.604,16.659,800000.0
2008-06-03 13:21:00,16.695,16.759,16.643,16.739,400000.0
2008-06-03 13:22:00,16.618,16.754,16.618,16.66,550000.0
2008-06-03 13:23:00,16.757,16.782,16.643,16.68,450000.0
2008-06-03 13:24:00,16.689,16.754,16.686,16.746,350000.0
2008-06-03 13:25:00,16.654,16.78,16.633,16.751,450000.0
2008-06-03 13:26:00,16.778,16.778,16.706,16.728,400000.0
2008-06-03 13:27:00,16.664,16.798,16.664,16.682,500000.0
2008-06-03 13:28:00,16.773,16.819,16.691,16.691,400000.0
2008-06-03 13:29:00,16.747,16.775,16.638,16.737,400000.0
2008-06-03 13:30:00,16.662,16.728,16.656,16.72,450000.0
2008-06-03 13:31:00,16.707,16.732,16.602,16.703,550000.0
2008-06-03 13:32:00,16.729,16.729,16.621,16.703,400000.0
2008-06-03 13:33:00,16.674,16.746,16.616,16.672,350000.0
2008-06-03 13:34:00,16.67,16.756,16.604,16.604,350000.0
2008-06-03 13:35:00,16.642,16.746,16.629,16.734,550000.0
2008-06-03 13:36:00,16.655,16.797,16.655,16.724,650000.0
2008-06-03 13:37:00,16.678,16.752,16.633,16.633,400000.0
2008-06-03 13:38:00,16.615,16.778,16.615,16.749,350000.0
2008-06-03 13:39:00,16.623,16.72,16.623,16.644,600000.0
2008-06-03 13:40:00,16.732,16.785,16.613,16.726,500000.0
2008-06-03 13:41:00,16.622,16.728,16.604,16.606,400000.0
2008-06-03 13:42:00,16.617,16.662,16.57,16.574,350000.0
2008-06-03 13:43:00,16.714,16.715,16.571,16.715,750000.0
2008-06-03 13:44:00,16.607,16.77,16.607,16.644,450000.0
2008-06-03 13:45:00,16.626,16.729,16.6,16.729,350000.0
2008-06-03 13:46:00,16.67,16.73,16.613,16.705,350000.0
2008-06-03 13:47:00,16.725,16.725,16.619,16.718,400000.0
2008-06-03 13:48:00,16.719,16.719,16.655,16.706,350000.0
2008-06-03 13:49:00,16.66,16.725,16.624,16.624,350000.0
2008-06-03 13:50:00,16.651,16.75,16.607,16.607,550000.0
2008-06-03 13:51:00,16.651,16.741,16.586,16.586,350000.0
2008-06-03 13:52:00,16.702,16.73,16.653,16.653,400000.0
2008-06-03 13:53:00,16.708,16.712,16.586,16.705,400000.0
2008-06-03 13:54:00,16.654,16.745,16.592,16.724,400000.0
2008-06-03 13:55:00,16.747,16.747,16.625,16.625,350000.0
2008-06-03 13:56:00,16.661,16.763,16.657,16.711,400000.0
2008-06-03 13:57:00,16.646,16.717,16.646,16.661,250000.0
2008-06-03 13:58:00,16.624,16.745,16.624,16.658,550000.0
2008-06-03 13:59:00,16.74,16.74,16.618,16.701,350000.0
2008-06-03 14:00:00,16.718,16.718,16.57,16.589,450000.0
2008-06-03 14:01:00,16.702,16.702,16.597,16.684,400000.0
2008-06-03 14:02:00,16.601,16.72,16.601,16.64,400000.0
2008-06-03 14:03:00,16.616,16.701,16.608,16.67,350000.0
2008-06-03 14:04:00,16.666,16.683,16.565,16.683,400000.0
2008-06-03 14:05:00,16.715,16.715,16.595,16.705,400000.0
2008-06-03 14:06:00,16.635,16.704,16.611,16.611,450000.0
2008-06-03 14:07:00,16.703,16.73,16.599,16.723,350000.0
2008-06-03 14:08:00,16.62,16.714,16.584,16.69,400000.0
2008-06-03 14:09:00,16.712,16.712,16.577,16.63,400000.0
2008-06-03 14:10:00,16.63,16.71,16.573,16.708,400000.0
2008-06-03 14:11:00,16.7,16.7,16.557,16.591,500000.0
2008-06-03 14:12:00,16.589,16.647,16.575,16.604,350000.0
2008-06-03 14:13:00,16.594,16.691,16.594,16.62,450000.0
2008-06-03 14:14:00,16.62,16.707,16.62,16.639,350000.0
2008-06-03 14:15:00,16.682,16.698,16.571,16.62,350000.0
2008-06-03 14:16:00,16.678,16.7,16.562,16.685,500000.0
2008-06-03 14:17:00,16.605,16.677,16.546,16.605,400000.0
2008-06-03 14:18:00,16.576,16.636,16.566,16.616,400000.0
2008-06-03 14:19:00,16.683,16.723,16.551,16.551,700000.0
2008-06-03 14:20:00,16.666,16.702,16.569,16.661,500000.0
2008-06-03 14:21:00,16.676,16.685,16.562,16.569,400000.0
2008-06-03 14:22:00,16.632,16.634,16.531,16.601,400000.0
2008-06-03 14:23:00,16.642,16.651,16.511,16.591,450000.0
2008-06-03 14:24:00,16.605,16.629,16.518,16.604,400000.0
2008-06-03 14:25:00,16.543,16.652,16.5,16.522,350000.0
2008-06-03 14:26:00,16.651,16.656,16.555,16.641,500000.0
2008-06-03 14:27:00,16.542,16.612,16.472,16.532,550000.0
2008-06-03 14:28:00,16.647,16.671,16.519,16.563,450000.0
2008-06-03 14:29:00,16.56,16.648,16.56,16.581,550000.0
2008-06-03 14:30:00,16.616,16.65,16.503,16.65,350000.0
2008-06-03 14:31:00,16.689,16.689,16.563,16.61,400000.0
2008-06-03 14:32:00,16.703,16.703,16.584,16.664,550000.0
2008-06-03 14:33:00,16.64,16.709,16.573,16.573,650000.0
2008-06-03 14:34:00,16.689,16.689,16.599,16.663,350000.0
2008-06-03 14:35:00,16.619,16.661,16.565,16.565,400000.0
2008-06-03 14:36:00,16.659,16.669,16.557,16.637,400000.0
2008-06-03 14:37:00,16.612,16.683,16.568,16.683,400000.0
2008-06-03 14:38:00,16.683,16.688,16.543,16.609,500000.0
2008-06-03 14:39:00,16.617,16.652,16.551,16.592,500000.0
2008-06-03 14:40:00,16.577,16.703,16.577,16.703,400000.0
2008-06-03 14:41:00,16.673,16.693,16.613,16.674,350000.0
2008-06-03 14:42:00,16.665,16.676,16.595,16.604,500000.0
2008-06-03 14:43:00,16.68,16.683,16.588,16.683,350000.0
2008-06-03 14:44:00,16.56,16.694,16.554,16.638,350000.0
2008-06-03 14:45:00,16.623,16.663,16.579,16.605,400000.0
2008-06-03 14:46:00,16.679,16.679,16.547,16.602,450000.0
2008-06-03 14:47:00,16.59,16.702,16.586,16.701,550000.0
2008-06-03 14:48:00,16.66,16.671,16.572,16.572,400000.0
2008-06-03 14:49:00,16.672,16.691,16.597,16.618,400000.0
2008-06-03 14:50:00,16.693,16.694,16.571,16.625,500000.0
2008-06-03 14:51:00,16.608,16.72,16.604,16.622,400000.0
2008-06-03 14:52:00,16.655,16.719,16.632,16.638,500000.0
2008-06-03 14:53:00,16.686,16.73,16.571,16.73,450000.0
2008-06-03 14:54:00,16.718,16.731,16.614,16.621,550000.0
2008-06-03 14:55:00,16.717,16.729,16.611,16.729,400000.0
2008-06-03 14:56:00,16.699,16.726,16.666,16.674,450000.0
2008-06-03 14:57:00,16.631,16.7,16.606,16.612,400000.0
2008-06-03 14:58:00,16.663,16.695,16.556,16.695,450000.0
2008-06-03 14:59:00,16.725,16.731,16.638,16.699,350000.0
2008-06-03 15:00:00,16.612,16.709,16.552,16.648,350000.0
2008-06-03 15:01:00,16.644,16.705,16.568,16.631,450000.0
2008-06-03 15:02:00,16.602,16.622,16.556,16.616,400000.0
2008-06-03 15:03:00,16.551,16.658,16.527,16.536,500000.0
2008-06-03 15:04:00,16.532,16.587,16.479,16.479,350000.0
2008-06-03 15:05:00,16.562,16.644,16.519,16.519,550000.0
2008-06-03 15:06:00,16.591,16.623,16.51,16.51,500000.0
2008-06-03 15:07:00,16.541,16.604,16.461,16.461,500000.0
2008-06-03 15:08:00,16.496,16.566,16.418,16.463,350000.0
2008-06-03 15:09:00,16.502,16.583,16.427,16.477,450000.0
2008-06-03 15:10:00,16.419,16.513,16.36,16.413,500000.0
2008-06-03 15:11:00,16.443,16.549,16.406,16.411,400000.0
2008-06-03 15:12:00,16.495,16.511,16.393,16.393,500000.0
2008-06-03 15:13:00,16.412,16.471,16.388,16.442,350000.0
2008-06-03 15:14:00,16.55,16.567,16.418,16.523,400000.0
2008-06-03 15:15:00,16.515,16.528,16.453,16.489,350000.0
2008-06-03 15:16:00,16.491,16.565,16.446,16.486,500000.0
2008-06-03 15:17:00,16.461,16.501,16.356,16.395,550000.0
2008-06-03 15:18:00,16.452,16.493,16.38,16.483,400000.0
2008-06-03 15:19:00,16.423,16.534,16.398,16.528,350000.0
2008-06-03 15:20:00,16.378,16.492,16.335,16.335,550000.0
2008-06-03 15:21:00,16.374,16.463,16.343,16.343,350000.0
2008-06-03 15:22:00,16.391,16.503,16.391,16.457,400000.0
2008-06-03 15:23:00,16.417,16.417,16.348,16.415,350000.0
2008-06-03 15:24:00,16.434,16.5,16.369,16.499,500000.0
2008-06-03 15:25:00,16.44,16.492,16.383,16.383,350000.0
2008-06-03 15:26:00,16.493,16.529,16.399,16.399,550000.0
2008-06-03 15:27:00,16.483,16.506,16.411,16.445,400000.0
2008-06-03 15:28:00,16.465,16.53,16.408,16.408,450000.0
2008-06-03 15:29:00,16.507,16.545,16.393,16.434,500000.0
2008-06-03 15:30:00,16.406,16.506,16.406,16.43,350000.0
2008-06-03 15:31:00,16.414,16.537,16.392,16.392,550000.0
2008-06-03 15:32:00,16.457,16.477,16.381,16.46,350000.0
2008-06-03 15:33:00,16.362,16.495,16.355,16.481,350000.0
2008-06-03 15:34:00,16.5,16.516,16.388,16.461,350000.0
2008-06-03 15:35:00,16.508,16.523,16.381,16.497,600000.0
2008-06-03 15:36:00,16.52,16.52,16.393,16.481,550000.0
2008-06-03 15:37:00,16.488,16.531,16.401,16.462,550000.0
2008-06-03 15:38:00,16.49,16.49,16.403,16.472,350000.0
2008-06-03 15:39:00,16.409,16.534,16.409,16.421,550000.0
2008-06-03 15:40:00,16.42,16.548,16.396,16.466,450000.0
2008-06-03 15:41:00,16.526,16.559,16.442,16.526,450000.0
2008-06-03 15:42:00,16.446,16.507,16.446,16.507,150000.0
2008-06-03 15:43:00,16.434,16.552,16.434,16.451,350000.0
2008-06-03 15:44:00,16.449,16.567,16.449,16.52,450000.0
2008-06-03 15:45:00,16.563,16.563,16.431,16.488,350000.0
2008-06-03 15:46:00,16.554,16.571,16.455,16.546,500000.0
2008-06-03 15:47:00,16.462,16.573,16.44,16.44,350000.0
2008-06-03 15:48:00,16.469,16.568,16.469,16.481,550000.0
2008-06-03 15:49:00,16.525,16.576,16.477,16.549,400000.0
2008-06-03 15:50:00,16.496,16.553,16.457,16.472,350000.0
2008-06-03 15:51:00,16.573,16.573,16.431,16.571,450000.0
2008-06-03 15:52:00,16.55,16.572,16.426,16.485,450000.0
2008-06-03 15:53:00,16.491,16.563,16.459,16.459,450000.0
2008-06-03 15:54:00,16.47,16.592,16.47,16.558,350000.0
2008-06-03 15:55:00,16.467,16.511,16.406,16.467,400000.0
2008-06-03 15:56:00,16.492,16.534,16.435,16.454,550000.0
2008-06-03 15:57:00,16.5,16.531,16.464,16.526,350000.0
2008-06-03 15:58:00,16.404,16.516,16.374,16.475,750000.0
2008-06-03 15:59:00,16.549,16.551,16.442,16.519,550000.0
2008-06-03 16:00:00,16.452,16.525,16.405,16.484,450000.0
2008-06-03 16:01:00,16.518,16.518,16.385,16.409,350000.0
2008-06-03 16:02:00,16.515,16.52,16.412,16.495,550000.0
2008-06-03 16:03:00,16.481,16.559,16.469,16.51,350000.0
2008-06-03 16:04:00,16.57,16.57,16.456,16.51,350000.0
2008-06-03 16:05:00,16.477,16.577,16.425,16.577,400000.0
2008-06-03 16:06:00,16.574,16.589,16.465,16.547,500000.0
2008-06-03 16:07:00,16.52,16.532,16.386,16.386,500000.0
2008-06-03 16:08:00,16.507,16.577,16.467,16.467,550000.0
2008-06-03 16:09:00,16.57,16.57,16.458,16.48,350000.0
2008-06-03 16:10:00,16.509,16.568,16.445,16.547,350000.0
2008-06-03 16:11:00,16.569,16.586,16.492,16.556,400000.0
2008-06-03 16:12:00,16.587,16.613,16.491,16.534,550000.0
2008-06-03 16:13:00,16.518,16.623,16.485,16.574,400000.0
2008-06-03 16:14:00,16.529,16.602,16.514,16.602,400000.0
2008-06-03 16:15:00,16.517,16.586,16.462,16.462,500000.0
2008-06-03 16:16:00,16.597,16.597,16.497,16.596,350000.0
2008-06-03 16:17:00,16.457,16.562,16.457,16.562,450000.0
2008-06-03 16:18:00,16.583,16.626,16.52,16.551,350000.0
2008-06-03 16:19:00,16.549,16.625,16.549,16.554,550000.0
2008-06-03 16:20:00,16.523,16.607,16.512,16.567,350000.0
2008-06-03 16:21:00,16.488,16.637,16.474,16.524,500000.0
2008-06-03 16:22:00,16.564,16.659,16.549,16.549,500000.0
2008-06-03 16:23:00,16.551,16.72,16.536,16.663,550000.0
2008-06-03 16:24:00,16.596,16.673,16.551,16.551,350000.0
2008-06-03 16:25:00,16.692,16.692,16.565,16.631,450000.0
2008-06-03 16:26:00,16.662,16.662,16.561,16.602,500000.0
2008-06-03 16:27:00,16.701,16.717,16.588,16.672,550000.0
2008-06-03 16:28:00,16.684,16.744,16.625,16.673,500000.0
2008-06-03 16:29:00,16.632,16.708,16.59,16.682,450000.0
2008-06-03 16:30:00,16.707,16.761,16.652,16.652,500000.0
2008-06-03 16:31:00,16.662,16.674,16.553,16.59,350000.0
2008-06-03 16:32:00,16.705,16.705,16.594,16.594,500000.0
2008-06-03 16:33:00,16.683,16.704,16.557,16.603,400000.0
2008-06-03 16:34:00,16.714,16.714,16.604,16.618,400000.0
2008-06-03 16:35:00,16.601,16.703,16.601,16.603,450000.0
2008-06-03 16:36:00,16.607,16.717,16.574,16.618,500000.0
2008-06-03 16:37:00,16.588,16.685,16.565,16.591,350000.0
2008-06-03 16:38:00,16.599,16.707,16.554,16.579,500000.0
2008-06-03 16:39:00,16.547,16.675,16.543,16.565,400000.0
2008-06-03 16:40:00,16.696,16.734,16.574,16.574,550000.0
2008-06-03 16:41:00,16.644,16.658,16.547,16.571,550000.0
2008-06-03 16:42:00,16.597,16.598,16.498,16.498,500000.0
2008-06-03 16:43:00,16.548,16.639,16.504,16.542,350000.0
2008-06-03 16:44:00,16.515,16.62,16.515,16.54,350000.0
2008-06-03 16:45:00,16.616,16.71,16.589,16.589,550000.0
2008-06-03 16:46:00,16.686,16.701,16.556,16.613,500000.0
2008-06-03 16:47:00,16.679,16.679,16.526,16.561,500000.0
2008-06-03 16:48:00,16.647,16.699,16.548,16.677,350000.0
2008-06-03 16:49:00,16.541,16.683,16.541,16.573,400000.0
2008-06-03 16:50:00,16.644,16.65,16.528,16.65,500000.0
2008-06-03 16:51:00,16.606,16.683,16.598,16.649,400000.0
2008-06-03 16:52:00,16.608,16.672,16.595,16.638,400000.0
2008-06-03 16:53:00,16.618,16.714,16.582,16.603,550000.0
2008-06-03 16:54:00,16.552,16.665,16.522,16.665,550000.0
2008-06-03 16:55:00,16.634,16.658,16.537,16.658,600000.0
2008-06-03 16:56:00,16.662,16.674,16.559,16.582,550000.0
2008-06-03 16:57:00,16.631,16.681,16.538,16.58,350000.0
2008-06-03 16:58:00,16.572,16.703,16.56,16.633,550000.0
2008-06-03 16:59:00,16.57,16.672,16.547,16.577,350000.0
2008-06-03 17:00:00,16.515,16.654,16.515,16.619,450000.0
2008-06-03 17:01:00,16.611,16.613,16.513,16.613,350000.0
2008-06-03 17:02:00,16.587,16.655,16.506,16.538,350000.0
2008-06-03 17:03:00,16.657,16.67,16.617,16.62,450000.0
2008-06-03 17:04:00,16.577,16.673,16.577,16.636,400000.0
2008-06-03 17:05:00,16.57,16.639,16.565,16.639,550000.0
2008-06-03 17:06:00,16.595,16.679,16.579,16.579,350000.0
2008-06-03 17:07:00,16.578,16.667,16.506,16.667,350000.0
2008-06-03 17:08:00,16.642,16.681,16.589,16.65,550000.0
2008-06-03 17:09:00,16.573,16.692,16.573,16.657,450000.0
2008-06-03 17:10:00,16.671,16.671,16.533,16.628,500000.0
2008-06-03 17:11:00,16.633,16.633,16.536,16.628,450000.0
2008-06-03 17:12:00,16.602,16.716,16.57,16.65,450000.0
2008-06-03 17:13:00,16.583,16.659,16.556,16.556,550000.0
2008-06-03 17:14:00,16.614,16.643,16.511,16.511,350000.0
2008-06-03 17:15:00,16.611,16.669,16.61,16.649,350000.0
2008-06-03 17:16:00,16.581,16.607,16.476,16.579,550000.0
2008-06-03 17:17:00,16.584,16.644,16.521,16.629,550000.0
2008-06-03 17:18:00,16.582,16.648,16.491,16.648,350000.0
2008-06-03 17:19:00,16.567,16.672,16.524,16.554,400000.0
2008-06-03 17:20:00,16.535,16.634,16.535,16.561,550000.0
2008-06-03 17:21:00,16.559,16.659,16.559,16.565,400000.0
2008-06-03 17:22:00,16.647,16.683,16.572,16.63,550000.0
2008-06-03 17:23:00,16.677,16.677,16.492,16.522,450000.0
2008-06-03 17:24:00,16.674,16.697,16.583,16.681,350000.0
2008-06-03 17:25:00,16.623,16.721,16.567,16.691,700000.0
2008-06-03 17:26:00,16.684,16.711,16.583,16.69,550000.0
2008-06-03 17:27:00,16.664,16.69,16.586,16.586,350000.0
2008-06-03 17:28:00,16.656,16.692,16.545,16.58,450000.0
2008-06-03 17:29:00,16.614,16.69,16.614,16.633,350000.0
2008-06-03 17:30:00,16.687,16.726,16.545,16.687,500000.0
2008-06-03 17:31:00,16.572,16.713,16.572,16.619,500000.0
2008-06-03 17:32:00,16.707,16.763,16.633,16.718,450000.0
2008-06-03 17:33:00,16.623,16.734,16.623,16.688,350000.0
2008-06-03 17:34:00,16.745,16.764,16.638,16.736,550000.0
2008-06-03 17:35:00,16.725,16.757,16.617,16.617,550000.0
2008-06-03 17:36:00,16.739,16.764,16.652,16.741,550000.0
2008-06-03 17:37:00,16.73,16.779,16.636,16.705,400000.0
2008-06-03 17:38:00,16.748,16.748,16.61,16.742,500000.0
2008-06-03 17:39:00,16.655,16.726,16.652,16.673,550000.0
2008-06-03 17:40:00,16.753,16.767,16.636,16.763,450000.0
2008-06-03 17:41:00,16.719,16.767,16.644,16.688,550000.0
2008-06-03 17:42:00,16.696,16.771,16.677,16.697,350000.0
2008-06-03 17:43:00,16.777,16.781,16.641,16.75,500000.0
2008-06-03 17:44:00,16.762,16.762,16.623,16.648,500000.0
2008-06-03 17:45:00,16.772,16.772,16.681,16.699,400000.0
2008-06-03 17:46:00,16.779,16.788,16.655,16.683,750000.0
2008-06-03 17:47:00,16.754,16.754,16.624,16.67,500000.0
2008-06-03 17:48:00,16.683,16.742,16.64,16.742,400000.0
2008-06-03 17:49:00,16.717,16.725,16.597,16.641,600000.0
2008-06-03 17:50:00,16.764,16.808,16.692,16.696,600000.0
2008-06-03 17:51:00,16.674,16.779,16.674,16.779,500000.0
2008-06-03 17:52:00,16.789,16.795,16.687,16.71,350000.0
2008-06-03 17:53:00,16.673,16.805,16.633,16.633,700000.0
2008-06-03 17:54:00,16.715,16.74,16.63,16.691,450000.0
2008-06-03 17:55:00,16.708,16.736,16.629,16.634,350000.0
2008-06-03 17:56:00,16.622,16.771,16.622,16.736,550000.0
2008-06-03 17:57:00,16.688,16.728,16.603,16.725,400000.0
2008-06-03 17:58:00,16.612,16.73,16.612,16.73,350000.0
2008-06-03 17:59:00,16.634,16.708,16.571,16.609,600000.0
2008-06-03 18:00:00,16.661,16.772,16.614,16.745,650000.0
2008-06-03 18:01:00,16.646,16.744,16.591,16.727,500000.0
2008-06-03 18:02:00,16.63,16.715,16.63,16.642,400000.0
2008-06-03 18:03:00,16.584,16.693,16.584,16.588,550000.0
2008-06-03 18:04:00,16.649,16.744,16.626,16.653,350000.0
2008-06-03 18:05:00,16.669,16.736,16.616,16.684,450000.0
2008-06-03 18:06:00,16.736,16.747,16.63,16.747,400000.0
2008-06-03 18:07:00,16.74,16.74,16.625,16.644,350000.0
2008-06-03 18:08:00,16.731,16.731,16.626,16.714,250000.0
2008-06-03 18:09:00,16.758,16.758,16.642,16.702,450000.0
2008-06-03 18:10:00,16.645,16.738,16.645,16.719,350000.0
2008-06-03 18:11:00,16.67,16.76,16.632,16.76,450000.0
2008-06-03 18:12:00,16.631,16.708,16.622,16.642,400000.0
2008-06-03 18:13:00,16.701,16.701,16.6,16.649,350000.0
2008-06-03 18:14:00,16.693,16.732,16.602,16.711,650000.0
2008-06-03 18:15:00,16.718,16.718,16.598,16.717,400000.0
2008-06-03 18:16:00,16.645,16.695,16.586,16.586,400000.0
2008-06-03 18:17:00,16.598,16.707,16.597,16.597,350000.0
2008-06-03 18:18:00,16.723,16.723,16.616,16.692,350000.0
2008-06-03 18:19:00,16.598,16.704,16.583,16.674,400000.0
2008-06-03 18:20:00,16.711,16.734,16.618,16.705,400000.0
2008-06-03 18:21:00,16.715,16.756,16.679,16.756,400000.0
2008-06-03 18:22:00,16.732,16.74,16.628,16.74,450000.0
2008-06-03 18:23:00,16.676,16.705,16.653,16.685,550000.0
2008-06-03 18:24:00,16.692,16.761,16.634,16.634,550000.0
2008-06-03 18:25:00,16.639,16.816,16.639,16.708,350000.0
2008-06-03 18:26:00,16.629,16.78,16.629,16.766,250000.0
2008-06-03 18:27:00,16.695,16.757,16.657,16.657,350000.0
2008-06-03 18:28:00,16.644,16.779,16.628,16.645,450000.0
2008-06-03 18:29:00,16.67,16.771,16.63,16.665,700000.0
2008-06-03 18:30:00,16.726,16.732,16.624,16.729,400000.0
2008-06-03 18:31:00,16.721,16.732,16.627,16.676,450000.0
2008-06-03 18:32:00,16.697,16.697,16.61,16.612,350000.0
2008-06-03 18:33:00,16.681,16.736,16.593,16.73,350000.0
2008-06-03 18:34:00,16.678,16.711,16.59,16.59,550000.0
2008-06-03 18:35:00,16.666,16.713,16.584,16.682,550000.0
2008-06-03 18:36:00,16.64,16.722,16.59,16.59,600000.0
2008-06-03 18:37:00,16.679,16.727,16.612,16.683,600000.0
2008-06-03 18:38:00,16.706,16.719,16.603,16.636,500000.0
2008-06-03 18:40:00,16.691,16.696,16.597,16.696,350000.0
2008-06-03 18:41:00,16.6,16.71,16.57,16.71,400000.0
2008-06-03 18:42:00,16.71,16.71,16.571,16.606,400000.0
2008-06-03 18:43:00,16.605,16.718,16.591,16.718,450000.0
2008-06-03 18:44:00,16.622,16.723,16.583,16.669,500000.0
2008-06-03 18:45:00,16.713,16.713,16.584,16.661,350000.0
2008-06-03 18:46:00,16.683,16.689,16.578,16.662,250000.0
2008-06-03 18:47:00,16.722,16.722,16.573,16.687,450000.0
2008-06-03 18:48:00,16.63,16.728,16.616,16.647,350000.0
2008-06-03 18:49:00,16.645,16.725,16.561,16.662,450000.0
2008-06-03 18:50:00,16.713,16.713,16.574,16.69,950000.0
2008-06-03 18:51:00,16.725,16.726,16.592,16.62,400000.0
2008-06-03 18:52:00,16.6,16.66,16.597,16.66,350000.0
2008-06-03 18:53:00,16.705,16.705,16.558,16.568,550000.0
2008-06-03 18:54:00,16.719,16.719,16.562,16.679,350000.0
2008-06-03 18:55:00,16.623,16.703,16.6,16.703,350000.0
2008-06-03 18:56:00,16.692,16.732,16.596,16.633,400000.0
2008-06-03 18:57:00,16.594,16.691,16.593,16.679,500000.0
2008-06-03 18:58:00,16.662,16.714,16.635,16.651,400000.0
2008-06-03 18:59:00,16.649,16.716,16.607,16.615,600000.0
2008-06-03 19:00:00,16.649,16.703,16.643,16.703,350000.0
2008-06-03 19:01:00,16.665,16.71,16.636,16.7,550000.0
2008-06-03 19:02:00,16.637,16.706,16.611,16.611,550000.0
2008-06-03 19:03:00,16.742,16.746,16.626,16.68,450000.0
2008-06-03 19:04:00,16.654,16.738,16.629,16.635,450000.0
2008-06-03 19:05:00,16.747,16.747,16.639,16.711,450000.0
2008-06-03 19:06:00,16.715,16.753,16.644,16.675,400000.0
2008-06-03 19:07:00,16.613,16.73,16.575,16.73,350000.0
2008-06-03 19:08:00,16.679,16.734,16.679,16.693,350000.0
2008-06-03 19:09:00,16.701,16.738,16.604,16.694,500000.0
2008-06-03 19:10:00,16.724,16.759,16.637,16.682,450000.0
2008-06-03 19:11:00,16.768,16.774,16.69,16.774,550000.0
2008-06-03 19:12:00,16.787,16.787,16.647,16.647,350000.0
2008-06-03 19:13:00,16.69,16.819,16.672,16.739,600000.0
2008-06-03 19:14:00,16.774,16.83,16.678,16.678,400000.0
2008-06-03 19:15:00,16.703,16.77,16.695,16.755,350000.0
2008-06-03 19:16:00,16.731,16.762,16.669,16.684,550000.0
2008-06-03 19:17:00,16.68,16.799,16.675,16.731,550000.0
2008-06-03 19:18:00,16.753,16.753,16.658,16.701,350000.0
2008-06-03 19:19:00,16.683,16.799,16.651,16.733,650000.0
2008-06-03 19:20:00,16.651,16.714,16.626,16.714,550000.0
2008-06-03 19:21:00,16.692,16.723,16.569,16.695,400000.0
2008-06-03 19:22:00,16.751,16.751,16.632,16.739,500000.0
2008-06-03 19:23:00,16.716,16.745,16.609,16.637,450000.0
2008-06-03 19:24:00,16.717,16.755,16.592,16.755,550000.0
2008-06-03 19:25:00,16.754,16.77,16.592,16.77,400000.0
2008-06-03 19:26:00,16.799,16.829,16.704,16.795,400000.0
2008-06-03 19:27:00,16.779,16.808,16.654,16.769,450000.0
2008-06-03 19:28:00,16.742,16.742,16.602,16.641,400000.0
2008-06-03 19:29:00,16.675,16.766,16.638,16.638,350000.0
2008-06-03 19:30:00,16.765,16.765,16.616,16.664,400000.0
2008-06-03 19:31:00,16.747,16.759,16.628,16.759,500000.0
2008-06-03 19:32:00,16.699,16.792,16.656,16.669,400000.0
2008-06-03 19:33:00,16.719,16.804,16.689,16.782,400000.0
2008-06-03 19:34:00,16.715,16.771,16.661,16.673,650000.0
2008-06-03 19:35:00,16.69,16.814,16.669,16.727,550000.0
2008-06-03 19:36:00,16.769,16.769,16.609,16.765,300000.0
2008-06-03 19:37:00,16.749,16.749,16.622,16.661,500000.0
2008-06-03 19:38:00,16.699,16.781,16.658,16.767,400000.0
2008-06-03 19:39:00,16.779,16.786,16.675,16.751,400000.0
2008-06-03 19:40:00,16.78,16.78,16.685,16.704,400000.0
2008-06-03 19:41:00,16.723,16.769,16.684,16.718,350000.0
2008-06-03 19:43:00,16.662,16.747,16.637,16.675,500000.0
2008-06-03 19:44:00,16.754,16.766,16.624,16.766,350000.0
2008-06-03 19:45:00,16.731,16.771,16.705,16.758,300000.0
2008-06-03 19:46:00,16.775,16.775,16.645,16.715,550000.0
2008-06-03 19:47:00,16.767,16.824,16.688,16.688,400000.0
2008-06-03 19:49:00,16.785,16.792,16.695,16.714,350000.0
2008-06-03 19:50:00,16.8,16.8,16.682,16.791,450000.0
2008-06-03 19:51:00,16.73,16.79,16.667,16.667,350000.0
2008-06-03 19:52:00,16.693,16.834,16.688,16.76,450000.0
2008-06-03 19:53:00,16.741,16.807,16.688,16.784,400000.0
2008-06-03 19:54:00,16.755,16.777,16.662,16.662,400000.0
2008-06-03 19:55:00,16.711,16.804,16.668,16.668,450000.0
2008-06-03 19:56:00,16.684,16.809,16.659,16.738,550000.0
2008-06-03 19:57:00,16.658,16.808,16.658,16.67,350000.0
2008-06-03 19:58:00,16.736,16.763,16.637,16.66,400000.0
2008-06-03 19:59:00,16.756,16.766,16.666,16.753,350000.0
2008-06-03 20:00:00,16.654,16.753,16.644,16.753,350000.0
2008-06-03 20:01:00,16.774,16.801,16.681,16.801,350000.0
2008-06-03 20:02:00,16.733,16.769,16.652,16.693,350000.0
2008-06-03 20:03:00,16.704,16.774,16.633,16.692,500000.0
2008-06-03 20:05:00,16.713,16.774,16.713,16.736,200000.0
2008-06-03 20:06:00,16.765,16.802,16.708,16.758,500000.0
2008-06-03 20:07:00,16.716,16.795,16.686,16.723,400000.0
2008-06-03 20:08:00,16.795,16.795,16.657,16.761,450000.0
2008-06-03 20:09:00,16.681,16.788,16.667,16.753,900000.0
2008-06-03 20:10:00,16.762,16.801,16.692,16.786,450000.0
2008-06-03 20:11:00,16.702,16.772,16.651,16.651,800000.0
2008-06-03 20:15:00,16.733,16.807,16.67,16.728,500000.0
2008-06-03 20:16:00,16.796,16.81,16.684,16.719,400000.0
2008-06-03 20:17:00,16.689,16.744,16.689,16.7,350000.0
2008-06-03 20:18:00,16.745,16.799,16.663,16.756,450000.0
2008-06-03 20:19:00,16.682,16.763,16.652,16.704,350000.0
2008-06-03 20:20:00,16.729,16.782,16.646,16.781,400000.0
2008-06-03 20:21:00,16.695,16.752,16.674,16.685,350000.0
2008-06-03 20:22:00,16.669,16.746,16.641,16.72,350000.0
2008-06-03 20:23:00,16.674,16.754,16.643,16.737,400000.0
2008-06-03 20:25:00,16.688,16.76,16.655,16.723,350000.0
2008-06-03 20:26:00,16.719,16.719,16.584,16.631,400000.0
2008-06-03 20:27:00,16.741,16.76,16.659,16.67,400000.0
2008-06-03 20:28:00,16.728,16.766,16.677,16.743,400000.0
2008-06-03 20:29:00,16.739,16.781,16.684,16.744,500000.0
2008-06-03 20:30:00,16.696,16.769,16.674,16.692,400000.0
2008-06-03 20:32:00,16.689,16.761,16.665,16.683,350000.0
2008-06-03 20:33:00,16.702,16.789,16.688,16.789,500000.0
2008-06-03 20:35:00,16.725,16.725,16.725,16.725,50000.0
2008-06-03 20:36:00,16.682,16.808,16.682,16.682,350000.0
2008-06-03 20:37:00,16.746,16.766,16.67,16.763,500000.0
2008-06-03 20:38:00,16.69,16.769,16.69,16.744,150000.0
2008-06-03 20:39:00,16.683,16.718,16.643,16.643,350000.0
2008-06-03 20:40:00,16.761,16.763,16.627,16.735,500000.0
2008-06-03 20:42:00,16.693,16.753,16.653,16.741,300000.0
2008-06-03 20:43:00,16.668,16.739,16.642,16.688,600000.0
2008-06-03 20:44:00,16.696,16.802,16.666,16.666,350000.0
2008-06-03 20:46:00,16.689,16.761,16.689,16.76,400000.0
2008-06-03 20:48:00,16.682,16.767,16.631,16.687,400000.0
2008-06-03 20:49:00,16.714,16.732,16.631,16.732,250000.0
2008-06-03 20:50:00,16.717,16.755,16.677,16.755,400000.0
2008-06-03 20:51:00,16.643,16.811,16.642,16.642,400000.0
2008-06-03 20:52:00,16.761,16.761,16.606,16.716,350000.0
2008-06-03 20:54:00,16.658,16.768,16.658,16.768,100000.0
2008-06-03 20:55:00,16.751,16.783,16.7,16.742,400000.0
2008-06-03 20:56:00,16.642,16.778,16.642,16.778,500000.0
2008-06-03 20:57:00,16.735,16.782,16.702,16.756,250000.0
2008-06-03 20:58:00,16.745,16.779,16.645,16.764,400000.0
2008-06-03 20:59:00,16.732,16.767,16.623,16.757,350000.0
2008-06-03 21:00:00,16.729,16.77,16.678,16.678,350000.0
2008-06-03 21:01:00,16.669,16.689,16.669,16.683,150000.0
2008-06-03 21:02:00,16.743,16.786,16.692,16.741,350000.0
2008-06-03 21:03:00,16.781,16.781,16.63,16.69,350000.0
2008-06-03 21:04:00,16.641,16.778,16.641,16.701,500000.0
2008-06-03 21:05:00,16.725,16.773,16.696,16.77,400000.0
2008-06-03 21:06:00,16.749,16.749,16.67,16.731,250000.0
2008-06-03 21:08:00,16.732,16.792,16.677,16.677,300000.0
2008-06-03 21:09:00,16.784,16.797,16.669,16.773,400000.0
2008-06-03 21:10:00,16.674,16.772,16.674,16.681,350000.0
2008-06-03 21:11:00,16.758,16.758,16.627,16.627,400000.0
2008-06-03 21:12:00,16.711,16.785,16.665,16.769,300000.0
2008-06-03 21:15:00,16.764,16.769,16.719,16.736,400000.0
2008-06-03 21:18:00,16.763,16.768,16.632,16.704,400000.0
2008-06-03 21:20:00,16.763,16.763,16.644,16.644,450000.0
2008-06-03 21:22:00,16.637,16.67,16.637,16.67,100000.0
2008-06-03 21:28:00,16.711,16.741,16.594,16.621,350000.0
2008-06-03 21:30:00,16.747,16.756,16.654,16.654,250000.0
2008-06-03 21:31:00,16.626,16.718,16.626,16.718,100000.0
2008-06-03 21:32:00,16.711,16.761,16.633,16.648,350000.0
2008-06-03 21:36:00,16.662,16.731,16.62,16.731,250000.0
2008-06-03 21:37:00,16.672,16.75,16.618,16.71,300000.0
2008-06-03 21:38:00,16.736,16.739,16.606,16.729,650000.0
2008-06-03 21:39:00,16.674,16.744,16.657,16.71,250000.0
2008-06-03 21:40:00,16.714,16.748,16.615,16.743,650000.0
2008-06-03 21:42:00,16.704,16.728,16.596,16.714,550000.0
2008-06-03 21:43:00,16.746,16.753,16.701,16.701,150000.0
2008-06-03 21:44:00,16.744,16.744,16.612,16.679,150000.0
2008-06-03 21:45:00,16.718,16.749,16.663,16.707,350000.0
2008-06-03 21:46:00,16.74,16.746,16.687,16.687,400000.0
2008-06-03 21:47:00,16.736,16.745,16.647,16.691,300000.0
2008-06-03 21:49:00,16.623,16.774,16.623,16.708,450000.0
2008-06-03 21:50:00,16.657,16.698,16.585,16.683,500000.0
2008-06-03 21:51:00,16.67,16.722,16.608,16.693,200000.0
2008-06-03 21:52:00,16.595,16.708,16.581,16.661,500000.0
2008-06-03 21:54:00,16.704,16.749,16.634,16.654,450000.0
2008-06-03 21:55:00,16.69,16.721,16.675,16.675,200000.0
2008-06-03 21:56:00,16.722,16.722,16.595,16.629,650000.0
2008-06-03 21:57:00,16.705,16.705,16.625,16.625,250000.0
2008-06-03 22:00:00,16.73,16.734,16.592,16.734,500000.0
2008-06-03 22:01:00,16.653,16.653,16.653,16.653,50000.0
2008-06-03 22:02:00,16.686,16.747,16.657,16.695,350000.0
2008-06-03 22:03:00,16.579,16.639,16.579,16.639,200000.0
2008-06-03 22:04:00,16.686,16.686,16.686,16.686,50000.0
2008-06-03 22:05:00,16.694,16.714,16.694,16.714,100000.0
2008-06-03 22:06:00,16.719,16.719,16.652,16.652,100000.0
2008-06-03 22:07:00,16.647,16.724,16.597,16.724,500000.0
2008-06-03 22:09:00,16.654,16.744,16.607,16.607,350000.0
2008-06-03 22:10:00,16.649,16.717,16.617,16.681,900000.0
2008-06-03 22:11:00,16.67,16.67,16.645,16.645,100000.0
2008-06-03 22:13:00,16.657,16.657,16.657,16.657,50000.0
2008-06-03 22:15:00,16.723,16.723,16.66,16.687,400000.0
2008-06-03 22:18:00,16.707,16.707,16.613,16.613,150000.0
2008-06-03 22:19:00,16.655,16.738,16.6,16.714,700000.0
2008-06-03 22:20:00,16.607,16.704,16.576,16.704,200000.0
2008-06-03 22:21:00,16.655,16.655,16.655,16.655,50000.0
2008-06-03 22:22:00,16.681,16.737,16.662,16.704,350000.0
2008-06-03 22:23:00,16.742,16.742,16.742,16.742,50000.0
2008-06-03 22:24:00,16.584,16.674,16.556,16.639,450000.0
2008-06-03 22:25:00,16.704,16.731,16.649,16.731,150000.0
2008-06-03 22:30:00,16.671,16.738,16.624,16.682,650000.0
2008-06-03 22:32:00,16.655,16.655,16.622,16.622,100000.0
2008-06-03 22:40:00,16.607,16.743,16.607,16.713,300000.0
2008-06-03 22:43:00,16.678,16.743,16.66,16.696,350000.0
2008-06-03 22:47:00,16.66,16.693,16.575,16.641,400000.0
2008-06-03 22:48:00,16.647,16.786,16.626,16.714,450000.0
2008-06-03 22:49:00,16.641,16.726,16.6,16.605,750000.0
2008-06-03 22:50:00,16.705,16.705,16.705,16.705,50000.0
2008-06-03 22:53:00,16.649,16.748,16.585,16.604,450000.0
2008-06-03 22:59:00,16.695,16.753,16.664,16.703,350000.0
2008-06-03 23:00:00,16.739,16.739,16.738,16.738,100000.0
2008-06-03 23:03:00,16.664,16.788,16.625,16.625,400000.0
2008-06-03 23:04:00,16.638,16.758,16.638,16.641,500000.0
2008-06-03 23:06:00,16.759,16.759,16.615,16.615,400000.0
2008-06-03 23:07:00,16.771,16.772,16.645,16.772,250000.0
2008-06-03 23:09:00,16.754,16.761,16.664,16.739,300000.0
2008-06-03 23:10:00,16.74,16.761,16.677,16.677,400000.0
2008-06-03 23:11:00,16.654,16.743,16.654,16.743,150000.0
2008-06-03 23:12:00,16.689,16.749,16.67,16.67,200000.0
2008-06-03 23:14:00,16.729,16.76,16.667,16.727,850000.0
2008-06-03 23:15:00,16.696,16.696,16.696,16.696,50000.0
2008-06-03 23:16:00,16.647,16.721,16.647,16.721,100000.0
2008-06-03 23:20:00,16.694,16.739,16.626,16.668,500000.0
2008-06-03 23:23:00,16.703,16.741,16.626,16.694,250000.0
2008-06-03 23:24:00,16.739,16.745,16.625,16.736,400000.0
2008-06-03 23:27:00,16.674,16.754,16.674,16.706,150000.0
2008-06-03 23:30:00,16.734,16.739,16.689,16.706,400000.0
2008-06-03 23:40:00,16.658,16.724,16.658,16.658,200000.0
2008-06-03 23:43:00,16.694,16.694,16.694,16.694,50000.0
2008-06-03 23:50:00,16.734,16.739,16.689,16.706,400000.0
2008-06-03 23:55:00,16.759,16.764,16.714,16.731,400000.0
2008-06-04 00:00:00,16.76,16.76,16.696,16.703,400000.0
2008-06-04 00:01:00,16.718,16.718,16.645,16.645,150000.0
2008-06-04 00:03:00,16.676,16.75,16.671,16.682,350000.0
2008-06-04 00:04:00,16.755,16.766,16.682,16.746,350000.0
2008-06-04 00:07:00,16.729,16.762,16.69,16.762,350000.0
2008-06-04 00:08:00,16.74,16.752,16.712,16.712,350000.0
2008-06-04 00:10:00,16.682,16.731,16.64,16.712,600000.0
2008-06-04 00:15:00,16.734,16.791,16.703,16.737,350000.0
2008-06-04 00:16:00,16.677,16.723,16.677,16.723,200000.0
2008-06-04 00:20:00,16.757,16.782,16.706,16.748,400000.0
2008-06-04 00:23:00,16.772,16.782,16.725,16.76,400000.0
2008-06-04 00:24:00,16.773,16.773,16.71,16.71,100000.0
2008-06-04 00:25:00,16.711,16.747,16.711,16.747,100000.0
2008-06-04 00:29:00,16.663,16.753,16.663,16.693,200000.0
2008-06-04 00:30:00,16.664,16.754,16.63,16.693,500000.0
2008-06-04 00:31:00,16.638,16.769,16.638,16.657,200000.0
2008-06-04 00:32:00,16.699,16.75,16.597,16.714,400000.0
2008-06-04 00:35:00,16.677,16.677,16.677,16.677,50000.0
2008-06-04 00:36:00,16.694,16.762,16.679,16.716,350000.0
2008-06-04 00:38:00,16.759,16.759,16.693,16.711,400000.0
2008-06-04 00:40:00,16.701,16.736,16.588,16.626,1250000.0
2008-06-04 00:42:00,16.701,16.763,16.701,16.763,150000.0
2008-06-04 00:43:00,16.731,16.787,16.712,16.754,350000.0
2008-06-04 00:46:00,16.736,16.736,16.736,16.736,50000.0
2008-06-04 00:50:00,16.754,16.759,16.709,16.726,400000.0
2008-06-04 00:55:00,16.747,16.775,16.747,16.75,300000.0
2008-06-04 00:59:00,16.696,16.782,16.696,16.774,450000.0
2008-06-04 01:00:00,16.716,16.716,16.716,16.716,50000.0
2008-06-04 01:01:00,16.705,16.765,16.705,16.765,100000.0
2008-06-04 01:03:00,16.787,16.787,16.749,16.749,100000.0
2008-06-04 01:06:00,16.788,16.788,16.706,16.706,100000.0
2008-06-04 01:07:00,16.783,16.787,16.684,16.742,250000.0
2008-06-04 01:10:00,16.734,16.756,16.62,16.731,700000.0
2008-06-04 01:14:00,16.661,16.739,16.648,16.697,450000.0
2008-06-04 01:17:00,16.781,16.792,16.65,16.749,500000.0
2008-06-04 01:20:00,16.754,16.759,16.709,16.726,400000.0
2008-06-04 01:24:00,16.779,16.784,16.734,16.751,400000.0
2008-06-04 01:25:00,16.741,16.752,16.627,16.699,550000.0
2008-06-04 01:27:00,16.633,16.742,16.633,16.742,100000.0
2008-06-04 01:28:00,16.756,16.756,16.632,16.722,250000.0
2008-06-04 01:30:00,16.73,16.755,16.658,16.676,500000.0
2008-06-04 01:32:00,16.681,16.717,16.681,16.717,100000.0
2008-06-04 01:33:00,16.736,16.763,16.628,16.687,350000.0
2008-06-04 01:34:00,16.715,16.715,16.712,16.712,100000.0
2008-06-04 01:36:00,16.737,16.737,16.7,16.7,100000.0
2008-06-04 01:37:00,16.7,16.75,16.7,16.721,200000.0
2008-06-04 01:38:00,16.603,16.799,16.603,16.799,550000.0
2008-06-04 01:39:00,16.751,16.751,16.65,16.65,350000.0
2008-06-04 01:40:00,16.684,16.77,16.629,16.678,900000.0
2008-06-04 01:41:00,16.761,16.761,16.681,16.681,150000.0
2008-06-04 01:43:00,16.75,16.775,16.64,16.678,300000.0
2008-06-04 01:47:00,16.734,16.789,16.669,16.751,550000.0
2008-06-04 01:48:00,16.781,16.781,16.714,16.714,100000.0
2008-06-04 01:49:00,16.696,16.786,16.661,16.709,250000.0
2008-06-04 01:50:00,16.762,16.764,16.68,16.714,250000.0
2008-06-04 01:51:00,16.697,16.746,16.693,16.694,400000.0
2008-06-04 01:53:00,16.733,16.751,16.615,16.751,500000.0
2008-06-04 01:58:00,16.746,16.746,16.683,16.715,400000.0
2008-06-04 02:00:00,16.752,16.76,16.699,16.729,400000.0
2008-06-04 02:02:00,16.754,16.759,16.709,16.726,400000.0
2008-06-04 02:05:00,16.643,16.786,16.643,16.731,350000.0
2008-06-04 02:08:00,16.756,16.756,16.689,16.726,500000.0
2008-06-04 02:10:00,16.741,16.741,16.608,16.608,250000.0
2008-06-04 02:11:00,16.707,16.742,16.608,16.742,350000.0
2008-06-04 02:12:00,16.665,16.754,16.616,16.714,550000.0
2008-06-04 02:13:00,16.661,16.689,16.62,16.62,150000.0
2008-06-04 02:14:00,16.628,16.71,16.575,16.668,500000.0
2008-06-04 02:15:00,16.707,16.707,16.586,16.684,500000.0
2008-06-04 02:17:00,16.716,16.716,16.716,16.716,50000.0
2008-06-04 02:18:00,16.651,16.651,16.649,16.649,100000.0
2008-06-04 02:19:00,16.735,16.735,16.608,16.703,500000.0
2008-06-04 02:20:00,16.659,16.726,16.603,16.726,500000.0
2008-06-04 02:21:00,16.682,16.715,16.562,16.578,400000.0
2008-06-04 02:22:00,16.721,16.74,16.619,16.69,400000.0
2008-06-04 02:23:00,16.659,16.706,16.659,16.706,100000.0
2008-06-04 02:25:00,16.642,16.741,16.642,16.699,300000.0
2008-06-04 02:26:00,16.635,16.769,16.626,16.725,550000.0
2008-06-04 02:29:00,16.753,16.753,16.649,16.736,400000.0
2008-06-04 02:30:00,16.654,16.727,16.615,16.615,300000.0
2008-06-04 02:33:00,16.734,16.734,16.679,16.703,400000.0
2008-06-04 02:35:00,16.744,16.749,16.699,16.716,400000.0
2008-06-04 02:40:00,16.743,16.743,16.663,16.663,200000.0
2008-06-04 02:45:00,16.62,16.716,16.62,16.716,300000.0
2008-06-04 02:46:00,16.636,16.753,16.636,16.647,400000.0
2008-06-04 02:47:00,16.709,16.764,16.644,16.726,550000.0
2008-06-04 02:48:00,16.718,16.722,16.718,16.722,100000.0
2008-06-04 02:50:00,16.686,16.713,16.669,16.671,300000.0
2008-06-04 02:51:00,16.698,16.722,16.662,16.662,350000.0
2008-06-04 02:52:00,16.715,16.759,16.616,16.659,350000.0
2008-06-04 02:53:00,16.698,16.743,16.647,16.683,300000.0
2008-06-04 02:54:00,16.698,16.723,16.662,16.723,450000.0
2008-06-04 02:55:00,16.656,16.707,16.656,16.707,100000.0
2008-06-04 02:56:00,16.662,16.727,16.662,16.727,100000.0
2008-06-04 02:57:00,16.644,16.706,16.644,16.703,200000.0
2008-06-04 02:58:00,16.632,16.664,16.624,16.626,250000.0
2008-06-04 02:59:00,16.693,16.717,16.623,16.667,550000.0
2008-06-04 03:00:00,16.672,16.672,16.62,16.62,100000.0
2008-06-04 03:01:00,16.656,16.702,16.625,16.66,450000.0
2008-06-04 03:02:00,16.663,16.678,16.663,16.678,100000.0
2008-06-04 03:04:00,16.613,16.671,16.613,16.617,350000.0
2008-06-04 03:08:00,16.709,16.714,16.664,16.681,400000.0
2008-06-04 03:10:00,16.604,16.631,16.604,16.631,150000.0
2008-06-04 03:11:00,16.622,16.661,16.616,16.644,400000.0
2008-06-04 03:12:00,16.632,16.716,16.579,16.716,250000.0
2008-06-04 03:13:00,16.668,16.668,16.589,16.621,300000.0
2008-06-04 03:14:00,16.679,16.682,16.55,16.64,700000.0
2008-06-04 03:15:00,16.585,16.69,16.548,16.609,400000.0
2008-06-04 03:17:00,16.666,16.697,16.618,16.651,250000.0
2008-06-04 03:18:00,16.591,16.651,16.585,16.585,300000.0
2008-06-04 03:19:00,16.719,16.735,16.625,16.625,400000.0
2008-06-04 03:20:00,16.576,16.669,16.576,16.652,300000.0
2008-06-04 03:28:00,16.615,16.617,16.582,16.617,150000.0
2008-06-04 03:29:00,16.609,16.682,16.582,16.597,350000.0
2008-06-04 03:30:00,16.675,16.675,16.545,16.614,200000.0
2008-06-04 03:31:00,16.637,16.7,16.637,16.7,200000.0
2008-06-04 03:32:00,16.697,16.697,16.595,16.596,200000.0
2008-06-04 03:34:00,16.6,16.668,16.589,16.599,500000.0
2008-06-04 03:35:00,16.666,16.689,16.549,16.549,400000.0
2008-06-04 03:36:00,16.657,16.714,16.584,16.714,400000.0
2008-06-04 03:37:00,16.648,16.696,16.591,16.696,400000.0
2008-06-04 03:38:00,16.552,16.616,16.552,16.606,150000.0
2008-06-04 03:39:00,16.598,16.711,16.556,16.661,900000.0
2008-06-04 03:40:00,16.697,16.715,16.568,16.701,350000.0
2008-06-04 03:43:00,16.636,16.677,16.539,16.651,550000.0
2008-06-04 03:44:00,16.592,16.694,16.585,16.585,400000.0
2008-06-04 03:45:00,16.66,16.73,16.588,16.601,450000.0
2008-06-04 03:46:00,16.687,16.687,16.555,16.678,650000.0
2008-06-04 03:47:00,16.641,16.641,16.641,16.641,50000.0
2008-06-04 03:48:00,16.649,16.662,16.567,16.662,400000.0
2008-06-04 03:49:00,16.619,16.641,16.589,16.589,150000.0
2008-06-04 03:50:00,16.691,16.691,16.598,16.598,300000.0
2008-06-04 03:52:00,16.718,16.718,16.691,16.691,100000.0
2008-06-04 03:53:00,16.681,16.681,16.638,16.638,100000.0
2008-06-04 03:54:00,16.679,16.679,16.564,16.646,250000.0
2008-06-04 03:55:00,16.608,16.71,16.608,16.695,350000.0
2008-06-04 03:56:00,16.681,16.682,16.546,16.682,400000.0
2008-06-04 03:57:00,16.657,16.667,16.582,16.597,450000.0
2008-06-04 03:58:00,16.704,16.72,16.604,16.684,350000.0
2008-06-04 04:00:00,16.595,16.697,16.595,16.655,400000.0
2008-06-04 04:01:00,16.718,16.719,16.619,16.714,450000.0
2008-06-04 04:02:00,16.688,16.688,16.589,16.589,250000.0
2008-06-04 04:03:00,16.675,16.675,16.675,16.675,50000.0
2008-06-04 04:04:00,16.668,16.668,16.606,16.634,250000.0
2008-06-04 04:05:00,16.608,16.608,16.608,16.608,100000.0
2008-06-04 04:06:00,16.561,16.674,16.561,16.61,300000.0
2008-06-04 04:07:00,16.606,16.679,16.601,16.642,450000.0
2008-06-04 04:08:00,16.664,16.673,16.576,16.673,200000.0
2008-06-04 04:09:00,16.562,16.719,16.545,16.68,1050000.0
2008-06-04 04:10:00,16.638,16.666,16.606,16.615,250000.0
2008-06-04 04:11:00,16.621,16.69,16.621,16.65,200000.0
2008-06-04 04:12:00,16.564,16.678,16.564,16.678,100000.0
2008-06-04 04:13:00,16.583,16.626,16.578,16.619,250000.0
2008-06-04 04:14:00,16.637,16.672,16.597,16.639,400000.0
2008-06-04 04:16:00,16.62,16.671,16.55,16.629,200000.0
2008-06-04 04:17:00,16.635,16.657,16.574,16.657,400000.0
2008-06-04 04:18:00,16.675,16.675,16.579,16.579,100000.0
2008-06-04 04:19:00,16.673,16.708,16.628,16.708,300000.0
2008-06-04 04:20:00,16.69,16.69,16.59,16.627,300000.0
2008-06-04 04:21:00,16.602,16.602,16.55,16.55,100000.0
2008-06-04 04:22:00,16.637,16.669,16.553,16.669,300000.0
2008-06-04 04:23:00,16.681,16.681,16.581,16.66,500000.0
2008-06-04 04:24:00,16.627,16.671,16.627,16.671,100000.0
2008-06-04 04:25:00,16.604,16.658,16.604,16.658,100000.0
2008-06-04 04:26:00,16.633,16.638,16.55,16.55,150000.0
2008-06-04 04:27:00,16.671,16.676,16.671,16.675,150000.0
2008-06-04 04:28:00,16.62,16.624,16.62,16.621,150000.0
2008-06-04 04:29:00,16.656,16.712,16.601,16.679,500000.0
2008-06-04 04:30:00,16.62,16.708,16.62,16.708,300000.0
2008-06-04 04:31:00,16.669,16.675,16.63,16.63,200000.0
2008-06-04 04:33:00,16.683,16.683,16.581,16.581,250000.0
2008-06-04 04:34:00,16.644,16.711,16.596,16.617,250000.0
2008-06-04 04:35:00,16.677,16.677,16.584,16.584,100000.0
2008-06-04 04:36:00,16.698,16.71,16.678,16.679,300000.0
2008-06-04 04:37:00,16.677,16.736,16.656,16.695,450000.0
2008-06-04 04:40:00,16.693,16.693,16.634,16.673,200000.0
2008-06-04 04:41:00,16.663,16.663,16.565,16.566,350000.0
2008-06-04 04:44:00,16.696,16.711,16.696,16.711,100000.0
2008-06-04 04:45:00,16.608,16.716,16.607,16.701,450000.0
2008-06-04 04:47:00,16.6,16.702,16.6,16.702,150000.0
2008-06-04 04:48:00,16.648,16.648,16.648,16.648,100000.0
2008-06-04 04:49:00,16.691,16.691,16.583,16.583,450000.0
2008-06-04 04:50:00,16.647,16.679,16.6,16.6,250000.0
2008-06-04 04:51:00,16.676,16.732,16.657,16.699,350000.0
2008-06-04 04:52:00,16.691,16.691,16.691,16.691,50000.0
2008-06-04 04:53:00,16.671,16.694,16.625,16.675,450000.0
2008-06-04 04:54:00,16.669,16.682,16.612,16.612,400000.0
2008-06-04 04:55:00,16.659,16.714,16.626,16.659,350000.0
2008-06-04 04:57:00,16.594,16.594,16.594,16.594,50000.0
2008-06-04 04:58:00,16.662,16.723,16.659,16.723,350000.0
2008-06-04 04:59:00,16.651,16.7,16.596,16.596,500000.0
2008-06-04 05:00:00,16.688,16.688,16.582,16.682,400000.0
2008-06-04 05:01:00,16.662,16.713,16.638,16.713,350000.0
2008-06-04 05:02:00,16.633,16.667,16.633,16.667,100000.0
2008-06-04 05:03:00,16.661,16.665,16.575,16.575,400000.0
2008-06-04 05:04:00,16.679,16.681,16.634,16.671,400000.0
2008-06-04 05:05:00,16.601,16.601,16.594,16.594,100000.0
2008-06-04 05:06:00,16.613,16.695,16.572,16.695,400000.0
2008-06-04 05:08:00,16.681,16.715,16.608,16.624,300000.0
2008-06-04 05:10:00,16.724,16.757,16.619,16.625,500000.0
2008-06-04 05:12:00,16.72,16.734,16.687,16.699,400000.0
2008-06-04 05:15:00,16.61,16.675,16.61,16.654,200000.0
2008-06-04 05:16:00,16.703,16.708,16.601,16.673,350000.0
2008-06-04 05:17:00,16.666,16.699,16.666,16.699,100000.0
2008-06-04 05:18:00,16.707,16.707,16.624,16.624,300000.0
2008-06-04 05:20:00,16.702,16.702,16.614,16.619,500000.0
2008-06-04 05:21:00,16.675,16.699,16.644,16.693,250000.0
2008-06-04 05:27:00,16.71,16.722,16.676,16.688,400000.0
2008-06-04 05:29:00,16.625,16.668,16.598,16.598,400000.0
2008-06-04 05:30:00,16.608,16.608,16.608,16.608,50000.0
2008-06-04 05:32:00,16.708,16.708,16.651,16.673,400000.0
2008-06-04 05:33:00,16.686,16.686,16.604,16.604,150000.0
2008-06-04 05:36:00,16.708,16.714,16.663,16.687,400000.0
2008-06-04 05:37:00,16.686,16.686,16.604,16.604,150000.0
2008-06-04 05:39:00,16.691,16.728,16.596,16.728,500000.0
2008-06-04 05:40:00,16.682,16.72,16.595,16.651,400000.0
2008-06-04 05:41:00,16.641,16.695,16.641,16.695,150000.0
2008-06-04 05:42:00,16.68,16.697,16.59,16.59,250000.0
2008-06-04 05:43:00,16.589,16.589,16.589,16.589,50000.0
2008-06-04 05:44:00,16.668,16.719,16.584,16.719,200000.0
2008-06-04 05:45:00,16.678,16.739,16.658,16.739,150000.0
2008-06-04 05:46:00,16.644,16.719,16.599,16.599,150000.0
2008-06-04 05:47:00,16.697,16.698,16.568,16.698,400000.0
2008-06-04 05:48:00,16.702,16.702,16.659,16.659,100000.0
2008-06-04 05:50:00,16.617,16.617,16.615,16.615,100000.0
2008-06-04 05:52:00,16.738,16.738,16.654,16.663,150000.0
2008-06-04 05:53:00,16.721,16.721,16.638,16.641,200000.0
2008-06-04 05:55:00,16.663,16.663,16.66,16.663,200000.0
2008-06-04 05:56:00,16.714,16.714,16.714,16.714,50000.0
2008-06-04 05:57:00,16.632,16.725,16.632,16.725,100000.0
2008-06-04 05:58:00,16.706,16.736,16.696,16.736,200000.0
2008-06-04 05:59:00,16.734,16.734,16.592,16.592,150000.0
2008-06-04 06:00:00,16.63,16.777,16.618,16.695,900000.0
2008-06-04 06:02:00,16.582,16.701,16.554,16.701,550000.0
2008-06-04 06:04:00,16.709,16.732,16.591,16.71,400000.0
2008-06-04 06:06:00,16.738,16.747,16.609,16.678,300000.0
2008-06-04 06:10:00,16.659,16.755,16.659,16.716,250000.0
2008-06-04 06:17:00,16.646,16.702,16.627,16.669,350000.0
2008-06-04 06:18:00,16.623,16.663,16.623,16.663,100000.0
2008-06-04 06:20:00,16.683,16.707,16.616,16.7,450000.0
2008-06-04 06:21:00,16.624,16.73,16.624,16.636,400000.0
2008-06-04 06:22:00,16.619,16.715,16.588,16.715,400000.0
2008-06-04 06:23:00,16.668,16.74,16.664,16.702,350000.0
2008-06-04 06:24:00,16.65,16.651,16.65,16.651,100000.0
2008-06-04 06:25:00,16.709,16.709,16.613,16.708,200000.0
2008-06-04 06:26:00,16.65,16.751,16.597,16.597,300000.0
2008-06-04 06:27:00,16.744,16.744,16.658,16.658,100000.0
2008-06-04 06:28:00,16.575,16.638,16.575,16.638,100000.0
2008-06-04 06:29:00,16.645,16.645,16.645,16.645,50000.0
2008-06-04 06:30:00,16.626,16.691,16.596,16.691,500000.0
2008-06-04 06:31:00,16.673,16.677,16.579,16.635,400000.0
2008-06-04 06:32:00,16.629,16.677,16.557,16.677,400000.0
2008-06-04 06:33:00,16.629,16.679,16.629,16.679,200000.0
2008-06-04 06:34:00,16.681,16.689,16.643,16.644,250000.0
2008-06-04 06:35:00,16.736,16.736,16.736,16.736,50000.0
2008-06-04 06:36:00,16.737,16.737,16.625,16.732,300000.0
2008-06-04 06:37:00,16.713,16.731,16.595,16.731,400000.0
2008-06-04 06:38:00,16.625,16.744,16.605,16.744,550000.0
2008-06-04 06:40:00,16.714,16.719,16.669,16.686,400000.0
2008-06-04 06:42:00,16.668,16.679,16.605,16.605,150000.0
2008-06-04 06:43:00,16.712,16.753,16.617,16.713,500000.0
2008-06-04 06:44:00,16.722,16.722,16.677,16.696,150000.0
2008-06-04 06:45:00,16.709,16.709,16.578,16.578,150000.0
2008-06-04 06:46:00,16.618,16.703,16.618,16.703,100000.0
2008-06-04 06:47:00,16.69,16.728,16.631,16.663,250000.0
2008-06-04 06:48:00,16.713,16.713,16.592,16.697,300000.0
2008-06-04 06:49:00,16.744,16.744,16.6,16.6,350000.0
2008-06-04 06:50:00,16.704,16.704,16.565,16.586,400000.0
2008-06-04 06:51:00,16.707,16.751,16.624,16.732,750000.0
2008-06-04 06:52:00,16.648,16.721,16.648,16.676,200000.0
2008-06-04 06:53:00,16.717,16.75,16.633,16.744,200000.0
2008-06-04 06:54:00,16.69,16.708,16.608,16.645,250000.0
2008-06-04 06:56:00,16.706,16.709,16.706,16.709,100000.0
2008-06-04 06:57:00,16.725,16.781,16.655,16.655,450000.0
2008-06-04 06:58:00,16.657,16.73,16.622,16.624,400000.0
2008-06-04 06:59:00,16.668,16.754,16.633,16.635,750000.0
2008-06-04 07:00:00,16.719,16.719,16.603,16.642,250000.0
2008-06-04 07:01:00,16.696,16.732,16.601,16.706,500000.0
2008-06-04 07:02:00,16.698,16.698,16.597,16.622,350000.0
2008-06-04 07:03:00,16.735,16.735,16.626,16.734,350000.0
2008-06-04 07:04:00,16.701,16.744,16.636,16.744,400000.0
2008-06-04 07:05:00,16.626,16.734,16.626,16.664,400000.0
2008-06-04 07:06:00,16.728,16.728,16.615,16.629,350000.0
2008-06-04 07:07:00,16.659,16.711,16.59,16.677,500000.0
2008-06-04 07:08:00,16.624,16.636,16.624,16.636,150000.0
2008-06-04 07:09:00,16.636,16.739,16.623,16.623,400000.0
2008-06-04 07:10:00,16.573,16.694,16.573,16.694,100000.0
2008-06-04 07:11:00,16.646,16.701,16.581,16.587,350000.0
2008-06-04 07:12:00,16.638,16.734,16.625,16.665,450000.0
2008-06-04 07:13:00,16.572,16.719,16.572,16.595,400000.0
2008-06-04 07:14:00,16.607,16.718,16.607,16.631,400000.0
2008-06-04 07:15:00,16.628,16.678,16.571,16.678,450000.0
2008-06-04 07:16:00,16.735,16.735,16.554,16.691,350000.0
2008-06-04 07:17:00,16.714,16.762,16.663,16.673,450000.0
2008-06-04 07:18:00,16.711,16.734,16.607,16.701,550000.0
2008-06-04 07:19:00,16.732,16.788,16.646,16.696,550000.0
2008-06-04 07:20:00,16.631,16.736,16.626,16.684,200000.0
2008-06-04 07:21:00,16.659,16.701,16.593,16.701,400000.0
2008-06-04 07:22:00,16.717,16.717,16.593,16.666,500000.0
2008-06-04 07:23:00,16.716,16.716,16.699,16.699,100000.0
2008-06-04 07:24:00,16.601,16.687,16.601,16.687,500000.0
2008-06-04 07:25:00,16.673,16.673,16.57,16.591,550000.0
2008-06-04 07:26:00,16.644,16.738,16.644,16.67,400000.0
2008-06-04 07:27:00,16.593,16.646,16.593,16.635,250000.0
2008-06-04 07:28:00,16.651,16.677,16.574,16.574,250000.0
2008-06-04 07:29:00,16.641,16.682,16.596,16.596,400000.0
2008-06-04 07:30:00,16.604,16.697,16.568,16.587,550000.0
2008-06-04 07:31:00,16.618,16.699,16.563,16.686,550000.0
2008-06-04 07:32:00,16.609,16.686,16.547,16.58,500000.0
2008-06-04 07:33:00,16.671,16.671,16.556,16.556,350000.0
2008-06-04 07:34:00,16.64,16.666,16.64,16.666,100000.0
2008-06-04 07:35:00,16.623,16.686,16.583,16.649,350000.0
2008-06-04 07:36:00,16.576,16.651,16.511,16.511,500000.0
2008-06-04 07:37:00,16.688,16.688,16.629,16.659,400000.0
2008-06-04 07:38:00,16.582,16.657,16.529,16.646,450000.0
2008-06-04 07:39:00,16.621,16.664,16.509,16.635,400000.0
2008-06-04 07:40:00,16.639,16.653,16.534,16.653,350000.0
2008-06-04 07:41:00,16.623,16.67,16.549,16.568,400000.0
2008-06-04 07:42:00,16.655,16.664,16.546,16.58,350000.0
2008-06-04 07:43:00,16.642,16.67,16.542,16.611,400000.0
2008-06-04 07:44:00,16.672,16.698,16.619,16.691,400000.0
2008-06-04 07:45:00,16.677,16.685,16.603,16.603,350000.0
2008-06-04 07:46:00,16.685,16.706,16.581,16.662,550000.0
2008-06-04 07:47:00,16.68,16.695,16.561,16.646,350000.0
2008-06-04 07:48:00,16.548,16.693,16.545,16.641,550000.0
2008-06-04 07:49:00,16.649,16.687,16.561,16.648,550000.0
2008-06-04 07:50:00,16.677,16.689,16.58,16.628,450000.0
2008-06-04 07:51:00,16.623,16.677,16.527,16.586,450000.0
2008-06-04 07:52:00,16.582,16.653,16.544,16.651,350000.0
2008-06-04 07:53:00,16.639,16.692,16.546,16.586,400000.0
2008-06-04 07:54:00,16.635,16.683,16.581,16.607,350000.0
2008-06-04 07:55:00,16.646,16.697,16.563,16.651,350000.0
2008-06-04 07:56:00,16.695,16.695,16.583,16.612,300000.0
2008-06-04 07:57:00,16.675,16.675,16.564,16.652,450000.0
2008-06-04 07:58:00,16.614,16.668,16.554,16.609,500000.0
2008-06-04 07:59:00,16.626,16.658,16.569,16.579,450000.0
2008-06-04 08:00:00,16.57,16.688,16.57,16.638,350000.0
2008-06-04 08:01:00,16.562,16.661,16.562,16.661,350000.0
2008-06-04 08:02:00,16.653,16.68,16.585,16.585,400000.0
2008-06-04 08:03:00,16.647,16.713,16.612,16.694,450000.0
2008-06-04 08:04:00,16.605,16.689,16.591,16.612,350000.0
2008-06-04 08:05:00,16.614,16.669,16.566,16.606,400000.0
2008-06-04 08:06:00,16.67,16.682,16.596,16.623,400000.0
2008-06-04 08:07:00,16.668,16.686,16.561,16.678,450000.0
2008-06-04 08:08:00,16.619,16.703,16.571,16.696,400000.0
2008-06-04 08:09:00,16.668,16.668,16.527,16.597,400000.0
2008-06-04 08:10:00,16.655,16.672,16.538,16.605,400000.0
2008-06-04 08:11:00,16.562,16.689,16.53,16.562,500000.0
2008-06-04 08:12:00,16.58,16.631,16.526,16.58,400000.0
2008-06-04 08:13:00,16.592,16.602,16.453,16.479,350000.0
2008-06-04 08:14:00,16.627,16.677,16.525,16.658,400000.0
2008-06-04 08:15:00,16.584,16.608,16.502,16.502,400000.0
2008-06-04 08:16:00,16.627,16.632,16.488,16.488,350000.0
2008-06-04 08:17:00,16.589,16.627,16.511,16.618,500000.0
2008-06-04 08:18:00,16.633,16.633,16.485,16.58,500000.0
2008-06-04 08:19:00,16.604,16.643,16.534,16.562,400000.0
2008-06-04 08:20:00,16.537,16.647,16.506,16.629,400000.0
2008-06-04 08:21:00,16.607,16.612,16.479,16.612,400000.0
2008-06-04 08:22:00,16.567,16.65,16.53,16.644,550000.0
2008-06-04 08:23:00,16.54,16.678,16.54,16.568,400000.0
2008-06-04 08:24:00,16.572,16.62,16.539,16.539,350000.0
2008-06-04 08:25:00,16.626,16.655,16.581,16.595,400000.0
2008-06-04 08:26:00,16.581,16.65,16.548,16.619,400000.0
2008-06-04 08:27:00,16.543,16.632,16.543,16.627,400000.0
2008-06-04 08:28:00,16.585,16.613,16.528,16.562,450000.0
2008-06-04 08:29:00,16.56,16.649,16.56,16.563,400000.0
2008-06-04 08:30:00,16.534,16.638,16.525,16.632,500000.0
2008-06-04 08:31:00,16.646,16.677,16.583,16.596,450000.0
2008-06-04 08:32:00,16.533,16.659,16.485,16.659,400000.0
2008-06-04 08:33:00,16.513,16.654,16.513,16.615,450000.0
2008-06-04 08:34:00,16.62,16.661,16.532,16.661,450000.0
2008-06-04 08:35:00,16.643,16.671,16.554,16.632,550000.0
2008-06-04 08:36:00,16.541,16.588,16.541,16.541,350000.0
2008-06-04 08:37:00,16.552,16.657,16.549,16.549,350000.0
2008-06-04 08:38:00,16.684,16.715,16.582,16.61,400000.0
2008-06-04 08:39:00,16.573,16.664,16.507,16.624,500000.0
2008-06-04 08:40:00,16.671,16.671,16.549,16.65,350000.0
2008-06-04 08:41:00,16.572,16.697,16.572,16.642,500000.0
2008-06-04 08:42:00,16.639,16.651,16.523,16.617,350000.0
2008-06-04 08:44:00,16.642,16.68,16.539,16.627,550000.0
2008-06-04 08:45:00,16.613,16.66,16.542,16.561,350000.0
2008-06-04 08:46:00,16.647,16.684,16.541,16.541,550000.0
2008-06-04 08:47:00,16.583,16.714,16.554,16.655,550000.0
2008-06-04 08:48:00,16.674,16.71,16.558,16.65,350000.0
2008-06-04 08:49:00,16.65,16.65,16.573,16.629,500000.0
2008-06-04 08:50:00,16.578,16.639,16.545,16.546,550000.0
2008-06-04 08:51:00,16.589,16.678,16.586,16.663,450000.0
2008-06-04 08:52:00,16.677,16.699,16.629,16.675,350000.0
2008-06-04 08:53:00,16.583,16.674,16.548,16.645,400000.0
2008-06-04 08:54:00,16.757,16.757,16.569,16.592,400000.0
2008-06-04 08:55:00,16.647,16.68,16.525,16.586,450000.0
2008-06-04 08:56:00,16.583,16.628,16.531,16.585,400000.0
2008-06-04 08:57:00,16.63,16.655,16.581,16.587,350000.0
2008-06-04 08:58:00,16.617,16.642,16.552,16.576,500000.0
2008-06-04 08:59:00,16.686,16.686,16.545,16.603,350000.0
2008-06-04 09:00:00,16.649,16.684,16.555,16.651,1500000.0
2008-06-04 09:01:00,16.655,16.662,16.585,16.653,1250000.0
2008-06-04 09:02:00,16.656,16.675,16.536,16.536,350000.0
2008-06-04 09:03:00,16.559,16.691,16.534,16.691,350000.0
2008-06-04 09:04:00,16.643,16.721,16.597,16.632,450000.0
2008-06-04 09:05:00,16.624,16.666,16.535,16.657,400000.0
2008-06-04 09:06:00,16.645,16.706,16.57,16.629,450000.0
2008-06-04 09:07:00,16.617,16.643,16.555,16.555,350000.0
2008-06-04 09:08:00,16.531,16.647,16.509,16.629,400000.0
2008-06-04 09:09:00,16.645,16.678,16.56,16.675,350000.0
2008-06-04 09:10:00,16.586,16.653,16.547,16.606,450000.0
2008-06-04 09:11:00,16.608,16.651,16.533,16.624,350000.0
2008-06-04 09:12:00,16.566,16.654,16.516,16.596,550000.0
2008-06-04 09:13:00,16.621,16.685,16.533,16.65,550000.0
2008-06-04 09:14:00,16.569,16.658,16.569,16.619,400000.0
2008-06-04 09:15:00,16.647,16.647,16.511,16.56,500000.0
2008-06-04 09:16:00,16.635,16.635,16.516,16.595,400000.0
2008-06-04 09:17:00,16.548,16.633,16.524,16.633,400000.0
2008-06-04 09:18:00,16.635,16.675,16.534,16.599,500000.0
2008-06-04 09:19:00,16.62,16.654,16.512,16.536,500000.0
2008-06-04 09:20:00,16.555,16.612,16.527,16.612,350000.0
2008-06-04 09:21:00,16.576,16.679,16.549,16.604,350000.0
2008-06-04 09:22:00,16.635,16.635,16.541,16.565,400000.0
2008-06-04 09:23:00,16.582,16.614,16.486,16.614,400000.0
2008-06-04 09:24:00,16.588,16.649,16.57,16.57,350000.0
2008-06-04 09:25:00,16.585,16.625,16.508,16.558,350000.0
2008-06-04 09:26:00,16.545,16.623,16.489,16.623,350000.0
2008-06-04 09:27:00,16.639,16.685,16.553,16.579,550000.0
2008-06-04 09:28:00,16.566,16.649,16.56,16.578,1550000.0
2008-06-04 09:29:00,16.514,16.616,16.514,16.616,400000.0
2008-06-04 09:30:00,16.581,16.654,16.519,16.551,450000.0
2008-06-04 09:31:00,16.617,16.617,16.525,16.55,350000.0
2008-06-04 09:32:00,16.643,16.643,16.534,16.593,350000.0
2008-06-04 09:33:00,16.565,16.67,16.563,16.665,400000.0
2008-06-04 09:34:00,16.509,16.679,16.483,16.52,1950000.0
2008-06-04 09:35:00,16.642,16.642,16.506,16.556,350000.0
2008-06-04 09:36:00,16.649,16.662,16.572,16.651,400000.0
2008-06-04 09:37:00,16.622,16.628,16.523,16.598,450000.0
2008-06-04 09:38:00,16.584,16.648,16.531,16.599,550000.0
2008-06-04 09:39:00,16.576,16.641,16.533,16.533,550000.0
2008-06-04 09:40:00,16.63,16.65,16.515,16.65,500000.0
2008-06-04 09:41:00,16.577,16.633,16.512,16.512,450000.0
2008-06-04 09:42:00,16.52,16.632,16.511,16.632,450000.0
2008-06-04 09:43:00,16.63,16.696,16.587,16.675,550000.0
2008-06-04 09:44:00,16.547,16.66,16.547,16.66,450000.0
2008-06-04 09:45:00,16.62,16.641,16.531,16.625,350000.0
2008-06-04 09:46:00,16.674,16.674,16.55,16.567,450000.0
2008-06-04 09:47:00,16.604,16.653,16.479,16.653,400000.0
2008-06-04 09:48:00,16.639,16.685,16.566,16.583,450000.0
2008-06-04 09:49:00,16.662,16.662,16.551,16.622,400000.0
2008-06-04 09:50:00,16.583,16.658,16.527,16.583,350000.0
2008-06-04 09:51:00,16.628,16.644,16.539,16.638,400000.0
2008-06-04 09:52:00,16.516,16.641,16.516,16.641,100000.0
2008-06-04 09:53:00,16.661,16.661,16.543,16.65,550000.0
2008-06-04 09:54:00,16.628,16.655,16.523,16.596,750000.0
2008-06-04 09:55:00,16.5,16.619,16.479,16.619,450000.0
2008-06-04 09:56:00,16.596,16.637,16.537,16.628,450000.0
2008-06-04 09:57:00,16.553,16.628,16.502,16.588,450000.0
2008-06-04 09:58:00,16.57,16.628,16.552,16.552,400000.0
2008-06-04 09:59:00,16.528,16.661,16.528,16.62,400000.0
2008-06-04 10:00:00,16.651,16.651,16.528,16.534,350000.0
2008-06-04 10:01:00,16.558,16.664,16.55,16.582,350000.0
2008-06-04 10:02:00,16.661,16.661,16.549,16.655,450000.0
2008-06-04 10:03:00,16.614,16.668,16.509,16.537,500000.0
2008-06-04 10:04:00,16.596,16.668,16.57,16.612,550000.0
2008-06-04 10:05:00,16.614,16.673,16.59,16.596,350000.0
2008-06-04 10:06:00,16.572,16.66,16.568,16.595,500000.0
2008-06-04 10:07:00,16.667,16.667,16.563,16.628,400000.0
2008-06-04 10:08:00,16.627,16.632,16.553,16.604,550000.0
2008-06-04 10:09:00,16.615,16.634,16.528,16.572,350000.0
2008-06-04 10:10:00,16.625,16.656,16.512,16.512,650000.0
2008-06-04 10:11:00,16.662,16.664,16.566,16.664,400000.0
2008-06-04 10:12:00,16.653,16.661,16.543,16.584,550000.0
2008-06-04 10:13:00,16.569,16.651,16.539,16.575,350000.0
2008-06-04 10:14:00,16.553,16.618,16.508,16.535,550000.0
2008-06-04 10:15:00,16.553,16.638,16.497,16.563,350000.0
2008-06-04 10:16:00,16.57,16.638,16.525,16.537,550000.0
2008-06-04 10:17:00,16.639,16.639,16.473,16.487,500000.0
2008-06-04 10:18:00,16.631,16.631,16.491,16.568,550000.0
2008-06-04 10:19:00,16.67,16.679,16.572,16.654,550000.0
2008-06-04 10:20:00,16.568,16.654,16.553,16.633,350000.0
2008-06-04 10:21:00,16.602,16.616,16.515,16.614,350000.0
2008-06-04 10:22:00,16.606,16.642,16.541,16.642,500000.0
2008-06-04 10:23:00,16.638,16.667,16.519,16.661,400000.0
2008-06-04 10:24:00,16.577,16.671,16.551,16.671,500000.0
2008-06-04 10:25:00,16.631,16.632,16.511,16.54,500000.0
2008-06-04 10:26:00,16.562,16.657,16.499,16.657,350000.0
2008-06-04 10:27:00,16.616,16.664,16.547,16.555,400000.0
2008-06-04 10:28:00,16.634,16.684,16.553,16.622,600000.0
2008-06-04 10:29:00,16.646,16.646,16.514,16.514,350000.0
2008-06-04 10:30:00,16.674,16.674,16.597,16.597,400000.0
2008-06-04 10:31:00,16.667,16.679,16.551,16.618,550000.0
2008-06-04 10:32:00,16.636,16.678,16.536,16.678,650000.0
2008-06-04 10:33:00,16.578,16.68,16.573,16.573,450000.0
2008-06-04 10:34:00,16.603,16.685,16.543,16.603,450000.0
2008-06-04 10:35:00,16.642,16.708,16.587,16.587,450000.0
2008-06-04 10:36:00,16.669,16.669,16.535,16.652,400000.0
2008-06-04 10:37:00,16.55,16.64,16.51,16.62,400000.0
2008-06-04 10:38:00,16.633,16.664,16.511,16.664,550000.0
2008-06-04 10:39:00,16.571,16.692,16.547,16.688,350000.0
2008-06-04 10:40:00,16.567,16.635,16.462,16.588,550000.0
2008-06-04 10:41:00,16.664,16.667,16.54,16.58,400000.0
2008-06-04 10:42:00,16.587,16.648,16.534,16.592,400000.0
2008-06-04 10:43:00,16.621,16.638,16.546,16.638,450000.0
2008-06-04 10:44:00,16.555,16.669,16.523,16.602,350000.0
2008-06-04 10:45:00,16.549,16.603,16.549,16.581,350000.0
2008-06-04 10:46:00,16.523,16.658,16.523,16.529,600000.0
2008-06-04 10:47:00,16.637,16.659,16.56,16.571,400000.0
2008-06-04 10:48:00,16.602,16.698,16.561,16.561,550000.0
2008-06-04 10:49:00,16.587,16.629,16.524,16.614,500000.0
2008-06-04 10:50:00,16.676,16.717,16.552,16.575,450000.0
2008-06-04 10:51:00,16.576,16.693,16.56,16.693,350000.0
2008-06-04 10:52:00,16.573,16.678,16.557,16.609,550000.0
2008-06-04 10:53:00,16.661,16.661,16.55,16.659,350000.0
2008-06-04 10:54:00,16.625,16.684,16.528,16.684,400000.0
2008-06-04 10:55:00,16.607,16.69,16.541,16.6,350000.0
2008-06-04 10:56:00,16.585,16.681,16.549,16.604,450000.0
2008-06-04 10:57:00,16.618,16.668,16.576,16.576,400000.0
2008-06-04 10:58:00,16.6,16.689,16.56,16.68,450000.0
2008-06-04 10:59:00,16.636,16.659,16.521,16.572,350000.0
2008-06-04 11:00:00,16.589,16.693,16.539,16.539,400000.0
2008-06-04 11:01:00,16.567,16.644,16.512,16.644,450000.0
2008-06-04 11:02:00,16.609,16.667,16.515,16.626,450000.0
2008-06-04 11:03:00,16.529,16.605,16.498,16.547,400000.0
2008-06-04 11:04:00,16.627,16.627,16.464,16.62,500000.0
2008-06-04 11:05:00,16.577,16.631,16.548,16.625,400000.0
2008-06-04 11:06:00,16.58,16.638,16.544,16.619,400000.0
2008-06-04 11:07:00,16.602,16.646,16.507,16.507,400000.0
2008-06-04 11:08:00,16.539,16.634,16.488,16.572,500000.0
2008-06-04 11:09:00,16.612,16.613,16.49,16.613,500000.0
2008-06-04 11:10:00,16.515,16.649,16.515,16.59,450000.0
2008-06-04 11:11:00,16.552,16.645,16.529,16.627,400000.0
2008-06-04 11:12:00,16.544,16.658,16.516,16.541,600000.0
2008-06-04 11:13:00,16.604,16.642,16.547,16.602,500000.0
2008-06-04 11:14:00,16.632,16.632,16.506,16.528,350000.0
2008-06-04 11:15:00,16.603,16.64,16.524,16.601,550000.0
2008-06-04 11:16:00,16.625,16.642,16.485,16.642,550000.0
2008-06-04 11:17:00,16.655,16.692,16.551,16.653,700000.0
2008-06-04 11:18:00,16.616,16.652,16.513,16.562,400000.0
2008-06-04 11:19:00,16.575,16.629,16.549,16.559,450000.0
2008-06-04 11:20:00,16.628,16.637,16.537,16.637,500000.0
2008-06-04 11:21:00,16.553,16.693,16.549,16.549,450000.0
2008-06-04 11:22:00,16.593,16.665,16.564,16.619,500000.0
2008-06-04 11:23:00,16.533,16.637,16.533,16.612,400000.0
2008-06-04 11:24:00,16.549,16.607,16.495,16.515,400000.0
2008-06-04 11:25:00,16.559,16.69,16.559,16.654,350000.0
2008-06-04 11:26:00,16.581,16.653,16.531,16.556,550000.0
2008-06-04 11:27:00,16.651,16.653,16.572,16.613,400000.0
2008-06-04 11:28:00,16.486,16.624,16.482,16.624,500000.0
2008-06-04 11:29:00,16.511,16.644,16.484,16.607,600000.0
2008-06-04 11:30:00,16.536,16.644,16.507,16.554,400000.0
2008-06-04 11:31:00,16.567,16.583,16.461,16.583,550000.0
2008-06-04 11:32:00,16.644,16.644,16.504,16.579,650000.0
2008-06-04 11:33:00,16.502,16.632,16.496,16.578,550000.0
2008-06-04 11:34:00,16.566,16.654,16.519,16.603,450000.0
2008-06-04 11:35:00,16.531,16.631,16.531,16.597,400000.0
2008-06-04 11:37:00,16.558,16.606,16.51,16.593,450000.0
2008-06-04 11:39:00,16.503,16.634,16.503,16.621,550000.0
2008-06-04 11:40:00,16.629,16.631,16.528,16.528,500000.0
2008-06-04 11:43:00,16.614,16.619,16.498,16.547,550000.0
2008-06-04 11:44:00,16.579,16.621,16.483,16.583,550000.0
2008-06-04 11:45:00,16.536,16.592,16.492,16.584,350000.0
2008-06-04 11:46:00,16.562,16.618,16.521,16.553,350000.0
2008-06-04 11:47:00,16.62,16.628,16.508,16.517,400000.0
2008-06-04 11:48:00,16.564,16.628,16.515,16.526,550000.0
2008-06-04 11:49:00,16.592,16.649,16.52,16.606,400000.0
2008-06-04 11:50:00,16.623,16.623,16.501,16.51,350000.0
2008-06-04 11:51:00,16.576,16.706,16.534,16.534,450000.0
2008-06-04 11:52:00,16.546,16.653,16.546,16.642,500000.0
2008-06-04 11:53:00,16.527,16.591,16.509,16.509,500000.0
2008-06-04 11:54:00,16.502,16.659,16.502,16.621,650000.0
2008-06-04 11:55:00,16.614,16.614,16.458,16.475,400000.0
2008-06-04 11:56:00,16.531,16.621,16.522,16.555,400000.0
2008-06-04 11:57:00,16.606,16.724,16.545,16.557,550000.0
2008-06-04 11:58:00,16.639,16.66,16.562,16.633,450000.0
2008-06-04 11:59:00,16.638,16.655,16.52,16.52,550000.0
2008-06-04 12:00:00,16.585,16.656,16.539,16.65,450000.0
2008-06-04 12:01:00,16.681,16.681,16.548,16.656,500000.0
2008-06-04 12:02:00,16.661,16.661,16.549,16.578,500000.0
2008-06-04 12:03:00,16.559,16.721,16.559,16.675,450000.0
2008-06-04 12:04:00,16.642,16.642,16.516,16.552,550000.0
2008-06-04 12:05:00,16.605,16.672,16.539,16.637,450000.0
2008-06-04 12:06:00,16.633,16.673,16.551,16.637,400000.0
2008-06-04 12:07:00,16.524,16.657,16.524,16.542,350000.0
2008-06-04 12:08:00,16.694,16.704,16.572,16.586,500000.0
2008-06-04 12:09:00,16.565,16.679,16.497,16.679,550000.0
2008-06-04 12:10:00,16.657,16.657,16.589,16.642,350000.0
2008-06-04 12:11:00,16.562,16.654,16.55,16.568,350000.0
2008-06-04 12:12:00,16.533,16.653,16.523,16.649,550000.0
2008-06-04 12:13:00,16.681,16.681,16.572,16.676,350000.0
2008-06-04 12:14:00,16.578,16.662,16.539,16.539,450000.0
2008-06-04 12:15:00,16.637,16.653,16.555,16.632,350000.0
2008-06-04 12:16:00,16.583,16.633,16.524,16.603,450000.0
2008-06-04 12:17:00,16.622,16.638,16.484,16.537,400000.0
2008-06-04 12:18:00,16.55,16.669,16.537,16.624,350000.0
2008-06-04 12:19:00,16.597,16.659,16.534,16.535,550000.0
2008-06-04 12:20:00,16.641,16.644,16.574,16.585,350000.0
2008-06-04 12:21:00,16.546,16.677,16.546,16.59,450000.0
2008-06-04 12:22:00,16.545,16.637,16.493,16.602,450000.0
2008-06-04 12:23:00,16.631,16.631,16.503,16.592,550000.0
2008-06-04 12:25:00,16.644,16.682,16.588,16.588,450000.0
2008-06-04 12:26:00,16.561,16.616,16.507,16.557,550000.0
2008-06-04 12:27:00,16.604,16.664,16.508,16.662,500000.0
2008-06-04 12:28:00,16.501,16.613,16.485,16.485,350000.0
2008-06-04 12:29:00,16.564,16.665,16.532,16.584,400000.0
2008-06-04 12:30:00,16.55,16.642,16.515,16.642,400000.0
2008-06-04 12:31:00,16.595,16.62,16.569,16.613,350000.0
2008-06-04 12:32:00,16.511,16.649,16.511,16.583,450000.0
2008-06-04 12:33:00,16.498,16.628,16.498,16.583,450000.0
2008-06-04 12:34:00,16.588,16.602,16.443,16.602,350000.0
2008-06-04 12:35:00,16.577,16.655,16.506,16.609,550000.0
2008-06-04 12:36:00,16.589,16.589,16.491,16.585,550000.0
2008-06-04 12:37:00,16.623,16.623,16.507,16.583,400000.0
2008-06-04 12:38:00,16.533,16.647,16.521,16.647,400000.0
2008-06-04 12:39:00,16.525,16.639,16.521,16.564,550000.0
2008-06-04 12:40:00,16.493,16.647,16.493,16.541,450000.0
2008-06-04 12:41:00,16.577,16.582,16.458,16.548,450000.0
2008-06-04 12:42:00,16.528,16.561,16.428,16.428,500000.0
2008-06-04 12:43:00,16.601,16.63,16.499,16.499,350000.0
2008-06-04 12:44:00,16.507,16.579,16.493,16.531,350000.0
2008-06-04 12:45:00,16.448,16.563,16.433,16.46,400000.0
2008-06-04 12:46:00,16.478,16.597,16.478,16.518,400000.0
2008-06-04 12:47:00,16.613,16.615,16.502,16.513,350000.0
2008-06-04 12:48:00,16.561,16.616,16.511,16.516,500000.0
2008-06-04 12:49:00,16.507,16.621,16.481,16.544,400000.0
2008-06-04 12:50:00,16.495,16.603,16.464,16.603,450000.0
2008-06-04 12:51:00,16.57,16.645,16.501,16.501,450000.0
2008-06-04 12:52:00,16.614,16.643,16.521,16.522,350000.0
2008-06-04 12:53:00,16.514,16.617,16.489,16.617,400000.0
2008-06-04 12:54:00,16.568,16.638,16.517,16.605,400000.0
2008-06-04 12:55:00,16.589,16.622,16.496,16.548,400000.0
2008-06-04 12:56:00,16.644,16.644,16.523,16.637,450000.0
2008-06-04 12:57:00,16.583,16.664,16.541,16.611,400000.0
2008-06-04 12:58:00,16.527,16.628,16.475,16.628,400000.0
2008-06-04 12:59:00,16.536,16.654,16.536,16.565,350000.0
2008-06-04 13:00:00,16.637,16.637,16.478,16.563,550000.0
2008-06-04 13:01:00,16.621,16.621,16.5,16.6,400000.0
2008-06-04 13:02:00,16.653,16.66,16.579,16.636,500000.0
2008-06-04 13:03:00,16.566,16.646,16.513,16.646,350000.0
2008-06-04 13:04:00,16.516,16.612,16.506,16.596,450000.0
2008-06-04 13:05:00,16.58,16.666,16.475,16.576,400000.0
2008-06-04 13:06:00,16.635,16.697,16.546,16.591,450000.0
2008-06-04 13:07:00,16.553,16.641,16.52,16.641,450000.0
2008-06-04 13:08:00,16.596,16.639,16.534,16.628,350000.0
2008-06-04 13:09:00,16.607,16.614,16.483,16.513,400000.0
2008-06-04 13:10:00,16.518,16.679,16.518,16.64,500000.0
2008-06-04 13:11:00,16.599,16.625,16.529,16.594,400000.0
2008-06-04 13:12:00,16.603,16.622,16.497,16.583,350000.0
2008-06-04 13:13:00,16.564,16.669,16.524,16.624,550000.0
2008-06-04 13:14:00,16.518,16.68,16.518,16.597,400000.0
2008-06-04 13:15:00,16.57,16.57,16.482,16.495,450000.0
2008-06-04 13:16:00,16.597,16.597,16.438,16.56,500000.0
2008-06-04 13:17:00,16.551,16.628,16.49,16.628,450000.0
2008-06-04 13:18:00,16.606,16.606,16.495,16.544,350000.0
2008-06-04 13:19:00,16.627,16.671,16.546,16.566,700000.0
2008-06-04 13:20:00,16.593,16.677,16.534,16.545,800000.0
2008-06-04 13:21:00,16.533,16.583,16.472,16.583,400000.0
2008-06-04 13:22:00,16.487,16.629,16.487,16.524,550000.0
2008-06-04 13:23:00,16.607,16.633,16.508,16.538,450000.0
2008-06-04 13:24:00,16.559,16.635,16.555,16.601,350000.0
2008-06-04 13:25:00,16.482,16.609,16.48,16.568,450000.0
2008-06-04 13:26:00,16.609,16.609,16.495,16.53,400000.0
2008-06-04 13:27:00,16.522,16.644,16.522,16.543,500000.0
2008-06-04 13:28:00,16.585,16.598,16.493,16.493,400000.0
2008-06-04 13:29:00,16.589,16.595,16.473,16.592,400000.0
2008-06-04 13:30:00,16.518,16.594,16.518,16.585,450000.0
2008-06-04 13:31:00,16.594,16.625,16.488,16.585,550000.0
2008-06-04 13:32:00,16.609,16.61,16.548,16.602,400000.0
2008-06-04 13:33:00,16.564,16.63,16.503,16.558,350000.0
2008-06-04 13:34:00,16.565,16.625,16.481,16.481,250000.0
2008-06-04 13:35:00,16.55,16.621,16.538,16.619,550000.0
2008-06-04 13:36:00,16.515,16.601,16.492,16.601,650000.0
2008-06-04 13:37:00,16.549,16.621,16.511,16.511,400000.0
2008-06-04 13:38:00,16.511,16.648,16.511,16.641,350000.0
2008-06-04 13:39:00,16.54,16.65,16.54,16.578,600000.0
2008-06-04 13:40:00,16.629,16.641,16.499,16.629,500000.0
2008-06-04 13:41:00,16.559,16.645,16.534,16.544,400000.0
2008-06-04 13:42:00,16.571,16.632,16.533,16.538,350000.0
2008-06-04 13:43:00,16.65,16.65,16.495,16.545,750000.0
2008-06-04 13:44:00,16.544,16.674,16.544,16.588,450000.0
2008-06-04 13:45:00,16.583,16.678,16.54,16.678,350000.0
2008-06-04 13:46:00,16.64,16.697,16.572,16.667,350000.0
2008-06-04 13:47:00,16.663,16.667,16.572,16.667,400000.0
2008-06-04 13:48:00,16.675,16.675,16.597,16.654,350000.0
2008-06-04 13:49:00,16.605,16.656,16.536,16.536,350000.0
2008-06-04 13:50:00,16.576,16.682,16.5,16.537,550000.0
2008-06-04 13:51:00,16.573,16.699,16.568,16.575,350000.0
2008-06-04 13:52:00,16.685,16.71,16.6,16.6,400000.0
2008-06-04 13:53:00,16.681,16.681,16.55,16.65,400000.0
2008-06-04 13:54:00,16.625,16.722,16.562,16.689,400000.0
2008-06-04 13:55:00,16.678,16.678,16.557,16.557,350000.0
2008-06-04 13:56:00,16.638,16.707,16.597,16.661,400000.0
2008-06-04 13:57:00,16.674,16.699,16.658,16.658,150000.0
2008-06-04 13:58:00,16.6,16.702,16.6,16.617,550000.0
2008-06-04 13:59:00,16.683,16.683,16.57,16.669,350000.0
2008-06-04 14:00:00,16.703,16.703,16.54,16.593,450000.0
2008-06-04 14:01:00,16.697,16.697,16.589,16.675,400000.0
2008-06-04 14:02:00,16.582,16.694,16.582,16.653,400000.0
2008-06-04 14:03:00,16.62,16.686,16.611,16.686,350000.0
2008-06-04 14:04:00,16.7,16.702,16.595,16.687,400000.0
2008-06-04 14:05:00,16.727,16.739,16.599,16.739,400000.0
2008-06-04 14:06:00,16.627,16.751,16.627,16.637,450000.0
2008-06-04 14:07:00,16.706,16.714,16.59,16.714,350000.0
2008-06-04 14:08:00,16.648,16.739,16.594,16.701,400000.0
2008-06-04 14:09:00,16.71,16.71,16.552,16.62,400000.0
2008-06-04 14:10:00,16.674,16.742,16.611,16.729,400000.0
2008-06-04 14:11:00,16.702,16.702,16.571,16.644,500000.0
2008-06-04 14:12:00,16.592,16.65,16.592,16.624,350000.0
2008-06-04 14:13:00,16.604,16.733,16.604,16.629,450000.0
2008-06-04 14:14:00,16.62,16.701,16.62,16.652,350000.0
2008-06-04 14:15:00,16.674,16.7,16.605,16.652,350000.0
2008-06-04 14:16:00,16.693,16.693,16.569,16.652,500000.0
2008-06-04 14:17:00,16.614,16.701,16.586,16.65,400000.0
2008-06-04 14:18:00,16.631,16.677,16.566,16.617,400000.0
2008-06-04 14:19:00,16.719,16.748,16.583,16.59,700000.0
2008-06-04 14:20:00,16.685,16.702,16.58,16.655,500000.0
2008-06-04 14:21:00,16.693,16.697,16.566,16.616,400000.0
2008-06-04 14:22:00,16.712,16.718,16.623,16.667,400000.0
2008-06-04 14:23:00,16.667,16.703,16.552,16.614,450000.0
2008-06-04 14:24:00,16.666,16.7,16.583,16.674,400000.0
2008-06-04 14:25:00,16.594,16.695,16.56,16.56,350000.0
2008-06-04 14:26:00,16.699,16.699,16.556,16.691,500000.0
2008-06-04 14:27:00,16.631,16.709,16.573,16.625,550000.0
2008-06-04 14:28:00,16.734,16.746,16.605,16.647,450000.0
2008-06-04 14:29:00,16.657,16.75,16.657,16.66,550000.0
2008-06-04 14:30:00,16.737,16.777,16.62,16.764,350000.0
2008-06-04 14:31:00,16.761,16.776,16.647,16.703,400000.0
2008-06-04 14:32:00,16.784,16.784,16.672,16.74,550000.0
2008-06-04 14:33:00,16.671,16.738,16.559,16.599,650000.0
2008-06-04 14:34:00,16.749,16.749,16.666,16.735,350000.0
2008-06-04 14:35:00,16.743,16.743,16.601,16.629,350000.0
2008-06-04 14:36:00,16.746,16.746,16.643,16.699,400000.0
2008-06-04 14:37:00,16.644,16.735,16.576,16.735,400000.0
2008-06-04 14:38:00,16.763,16.763,16.602,16.645,500000.0
2008-06-04 14:39:00,16.669,16.717,16.612,16.652,500000.0
2008-06-04 14:40:00,16.652,16.779,16.652,16.779,400000.0
2008-06-04 14:41:00,16.748,16.785,16.685,16.772,350000.0
2008-06-04 14:42:00,16.737,16.746,16.609,16.65,500000.0
2008-06-04 14:43:00,16.765,16.765,16.669,16.756,350000.0
2008-06-04 14:44:00,16.63,16.791,16.63,16.695,350000.0
2008-06-04 14:45:00,16.689,16.712,16.647,16.661,400000.0
2008-06-04 14:46:00,16.717,16.717,16.574,16.636,450000.0
2008-06-04 14:47:00,16.622,16.733,16.615,16.713,550000.0
2008-06-04 14:48:00,16.686,16.686,16.564,16.564,400000.0
2008-06-04 14:49:00,16.654,16.705,16.578,16.623,400000.0
2008-06-04 14:50:00,16.712,16.718,16.621,16.671,500000.0
2008-06-04 14:51:00,16.629,16.748,16.626,16.647,400000.0
2008-06-04 14:52:00,16.675,16.741,16.646,16.659,500000.0
2008-06-04 14:53:00,16.673,16.743,16.595,16.743,450000.0
2008-06-04 14:54:00,16.73,16.795,16.661,16.661,550000.0
2008-06-04 14:55:00,16.751,16.751,16.616,16.724,400000.0
2008-06-04 14:56:00,16.757,16.769,16.695,16.726,450000.0
2008-06-04 14:57:00,16.67,16.771,16.624,16.65,400000.0
2008-06-04 14:58:00,16.689,16.73,16.591,16.712,450000.0
2008-06-04 14:59:00,16.727,16.756,16.681,16.743,350000.0
2008-06-04 15:00:00,16.603,16.732,16.596,16.732,350000.0
2008-06-04 15:01:00,16.751,16.751,16.62,16.699,450000.0
2008-06-04 15:02:00,16.701,16.733,16.62,16.706,400000.0
2008-06-04 15:03:00,16.664,16.709,16.619,16.619,500000.0
2008-06-04 15:04:00,16.636,16.706,16.608,16.608,350000.0
2008-06-04 15:05:00,16.693,16.762,16.644,16.644,550000.0
2008-06-04 15:06:00,16.699,16.704,16.598,16.612,500000.0
2008-06-04 15:07:00,16.705,16.737,16.609,16.618,500000.0
2008-06-04 15:08:00,16.674,16.742,16.599,16.631,350000.0
2008-06-04 15:09:00,16.701,16.746,16.602,16.658,450000.0
2008-06-04 15:10:00,16.639,16.761,16.634,16.644,500000.0
2008-06-04 15:11:00,16.64,16.674,16.545,16.545,400000.0
2008-06-04 15:12:00,16.676,16.676,16.522,16.568,500000.0
2008-06-04 15:13:00,16.601,16.651,16.601,16.64,350000.0
2008-06-04 15:14:00,16.716,16.716,16.584,16.658,400000.0
2008-06-04 15:15:00,16.678,16.697,16.63,16.655,350000.0
2008-06-04 15:16:00,16.678,16.678,16.601,16.662,500000.0
2008-06-04 15:17:00,16.654,16.656,16.552,16.58,550000.0
2008-06-04 15:18:00,16.64,16.707,16.559,16.707,400000.0
2008-06-04 15:19:00,16.635,16.704,16.571,16.7,350000.0
2008-06-04 15:20:00,16.559,16.699,16.548,16.548,550000.0
2008-06-04 15:21:00,16.585,16.688,16.585,16.599,350000.0
2008-06-04 15:22:00,16.699,16.708,16.646,16.701,400000.0
2008-06-04 15:23:00,16.647,16.655,16.592,16.655,350000.0
2008-06-04 15:24:00,16.638,16.655,16.54,16.643,500000.0
2008-06-04 15:25:00,16.577,16.662,16.563,16.563,350000.0
2008-06-04 15:26:00,16.612,16.678,16.54,16.54,550000.0
2008-06-04 15:27:00,16.612,16.631,16.534,16.579,400000.0
2008-06-04 15:28:00,16.598,16.645,16.515,16.515,450000.0
2008-06-04 15:29:00,16.588,16.644,16.493,16.551,500000.0
2008-06-04 15:30:00,16.516,16.642,16.516,16.529,350000.0
2008-06-04 15:31:00,16.53,16.642,16.525,16.525,550000.0
2008-06-04 15:32:00,16.59,16.619,16.489,16.577,350000.0
2008-06-04 15:33:00,16.486,16.6,16.45,16.591,350000.0
2008-06-04 15:34:00,16.621,16.624,16.512,16.561,350000.0
2008-06-04 15:35:00,16.622,16.622,16.508,16.584,600000.0
2008-06-04 15:36:00,16.618,16.618,16.463,16.553,550000.0
2008-06-04 15:37:00,16.582,16.619,16.505,16.546,550000.0
2008-06-04 15:38:00,16.548,16.565,16.456,16.54,350000.0
2008-06-04 15:39:00,16.466,16.578,16.456,16.456,550000.0
2008-06-04 15:40:00,16.478,16.604,16.451,16.529,450000.0
2008-06-04 15:41:00,16.595,16.595,16.478,16.534,450000.0
2008-06-04 15:42:00,16.527,16.55,16.42,16.497,450000.0
2008-06-04 15:43:00,16.467,16.553,16.464,16.464,350000.0
2008-06-04 15:44:00,16.498,16.605,16.493,16.537,450000.0
2008-06-04 15:45:00,16.57,16.57,16.427,16.496,350000.0
2008-06-04 15:46:00,16.578,16.578,16.438,16.547,500000.0
2008-06-04 15:47:00,16.469,16.605,16.463,16.465,350000.0
2008-06-04 15:48:00,16.483,16.582,16.483,16.49,550000.0
2008-06-04 15:49:00,16.543,16.568,16.476,16.553,400000.0
2008-06-04 15:50:00,16.518,16.574,16.487,16.49,350000.0
2008-06-04 15:51:00,16.604,16.605,16.486,16.605,450000.0
2008-06-04 15:52:00,16.601,16.631,16.485,16.544,450000.0
2008-06-04 15:53:00,16.574,16.672,16.567,16.567,450000.0
2008-06-04 15:54:00,16.565,16.678,16.565,16.629,350000.0
2008-06-04 15:55:00,16.569,16.636,16.527,16.571,400000.0
2008-06-04 15:56:00,16.589,16.648,16.559,16.57,550000.0
2008-06-04 15:57:00,16.611,16.662,16.574,16.633,350000.0
2008-06-04 15:58:00,16.534,16.642,16.517,16.601,750000.0
2008-06-04 15:59:00,16.681,16.681,16.581,16.662,550000.0
2008-06-04 16:00:00,16.579,16.672,16.548,16.623,450000.0
2008-06-04 16:01:00,16.666,16.666,16.513,16.513,350000.0
2008-06-04 16:02:00,16.658,16.658,16.523,16.588,550000.0
2008-06-04 16:03:00,16.567,16.643,16.567,16.568,350000.0
2008-06-04 16:04:00,16.641,16.655,16.522,16.591,350000.0
2008-06-04 16:05:00,16.537,16.629,16.483,16.629,400000.0
2008-06-04 16:06:00,16.649,16.649,16.521,16.602,500000.0
2008-06-04 16:07:00,16.613,16.613,16.453,16.453,500000.0
2008-06-04 16:08:00,16.551,16.65,16.506,16.539,550000.0
2008-06-04 16:09:00,16.617,16.617,16.49,16.563,350000.0
2008-06-04 16:10:00,16.571,16.622,16.494,16.611,350000.0
2008-06-04 16:11:00,16.642,16.646,16.545,16.605,400000.0
2008-06-04 16:12:00,16.624,16.652,16.54,16.602,550000.0
2008-06-04 16:13:00,16.552,16.659,16.537,16.596,400000.0
2008-06-04 16:14:00,16.529,16.632,16.504,16.632,400000.0
2008-06-04 16:15:00,16.573,16.65,16.561,16.561,500000.0
2008-06-04 16:16:00,16.658,16.658,16.543,16.642,350000.0
2008-06-04 16:17:00,16.531,16.605,16.522,16.605,450000.0
2008-06-04 16:18:00,16.605,16.653,16.542,16.563,350000.0
2008-06-04 16:19:00,16.574,16.665,16.569,16.569,550000.0
2008-06-04 16:20:00,16.558,16.663,16.528,16.569,350000.0
2008-06-04 16:21:00,16.503,16.644,16.477,16.501,500000.0
2008-06-04 16:22:00,16.53,16.612,16.474,16.474,500000.0
2008-06-04 16:23:00,16.461,16.625,16.448,16.603,550000.0
2008-06-04 16:24:00,16.565,16.639,16.493,16.493,350000.0
2008-06-04 16:25:00,16.626,16.626,16.497,16.567,450000.0
2008-06-04 16:26:00,16.595,16.595,16.503,16.503,500000.0
2008-06-04 16:27:00,16.62,16.639,16.505,16.584,550000.0
2008-06-04 16:28:00,16.557,16.607,16.482,16.582,500000.0
2008-06-04 16:29:00,16.547,16.63,16.507,16.591,450000.0
2008-06-04 16:30:00,16.608,16.637,16.539,16.551,500000.0
2008-06-04 16:31:00,16.595,16.595,16.502,16.522,350000.0
2008-06-04 16:32:00,16.641,16.653,16.548,16.548,500000.0
2008-06-04 16:33:00,16.637,16.646,16.504,16.561,400000.0
2008-06-04 16:34:00,16.632,16.653,16.532,16.546,400000.0
2008-06-04 16:35:00,16.572,16.701,16.563,16.563,450000.0
2008-06-04 16:36:00,16.54,16.648,16.462,16.53,500000.0
2008-06-04 16:37:00,16.492,16.612,16.492,16.522,350000.0
2008-06-04 16:38:00,16.59,16.669,16.498,16.525,350000.0
2008-06-04 16:39:00,16.507,16.652,16.507,16.568,400000.0
2008-06-04 16:40:00,16.649,16.649,16.514,16.567,550000.0
2008-06-04 16:41:00,16.636,16.636,16.495,16.531,550000.0
2008-06-04 16:42:00,16.614,16.626,16.508,16.508,500000.0
2008-06-04 16:43:00,16.551,16.695,16.551,16.553,350000.0
2008-06-04 16:44:00,16.512,16.617,16.512,16.52,350000.0
2008-06-04 16:45:00,16.539,16.643,16.468,16.51,550000.0
2008-06-04 16:46:00,16.648,16.654,16.507,16.603,500000.0
2008-06-04 16:47:00,16.639,16.639,16.488,16.533,500000.0
2008-06-04 16:48:00,16.602,16.646,16.501,16.626,350000.0
2008-06-04 16:49:00,16.524,16.679,16.524,16.567,400000.0
2008-06-04 16:50:00,16.63,16.642,16.517,16.642,500000.0
2008-06-04 16:51:00,16.592,16.668,16.58,16.638,400000.0
2008-06-04 16:52:00,16.602,16.666,16.602,16.639,400000.0
2008-06-04 16:53:00,16.568,16.653,16.515,16.569,550000.0
2008-06-04 16:54:00,16.544,16.654,16.493,16.635,550000.0
2008-06-04 16:55:00,16.628,16.666,16.538,16.666,600000.0
2008-06-04 16:56:00,16.636,16.642,16.521,16.541,550000.0
2008-06-04 16:57:00,16.617,16.647,16.511,16.545,350000.0
2008-06-04 16:58:00,16.545,16.674,16.539,16.612,550000.0
2008-06-04 16:59:00,16.532,16.637,16.512,16.545,350000.0
2008-06-04 17:00:00,16.484,16.634,16.484,16.627,450000.0
2008-06-04 17:01:00,16.652,16.652,16.547,16.647,350000.0
2008-06-04 17:02:00,16.627,16.658,16.521,16.532,350000.0
2008-06-04 17:03:00,16.633,16.636,16.587,16.587,450000.0
2008-06-04 17:04:00,16.559,16.625,16.559,16.593,400000.0
2008-06-04 17:05:00,16.528,16.6,16.509,16.599,550000.0
2008-06-04 17:06:00,16.542,16.628,16.523,16.523,350000.0
2008-06-04 17:07:00,16.539,16.634,16.496,16.624,350000.0
2008-06-04 17:08:00,16.598,16.637,16.539,16.615,550000.0
2008-06-04 17:09:00,16.533,16.636,16.533,16.588,450000.0
2008-06-04 17:10:00,16.625,16.634,16.509,16.575,500000.0
2008-06-04 17:11:00,16.58,16.59,16.483,16.582,450000.0
2008-06-04 17:12:00,16.516,16.591,16.457,16.554,450000.0
2008-06-04 17:13:00,16.512,16.593,16.497,16.497,550000.0
2008-06-04 17:14:00,16.59,16.619,16.48,16.48,350000.0
2008-06-04 17:15:00,16.563,16.62,16.563,16.614,350000.0
2008-06-04 17:16:00,16.572,16.588,16.454,16.569,550000.0
2008-06-04 17:17:00,16.578,16.673,16.524,16.637,550000.0
2008-06-04 17:18:00,16.564,16.599,16.457,16.599,350000.0
2008-06-04 17:19:00,16.518,16.599,16.469,16.517,400000.0
2008-06-04 17:20:00,16.506,16.614,16.506,16.553,550000.0
2008-06-04 17:21:00,16.534,16.633,16.534,16.536,400000.0
2008-06-04 17:22:00,16.624,16.671,16.549,16.602,550000.0
2008-06-04 17:23:00,16.635,16.635,16.483,16.492,450000.0
2008-06-04 17:24:00,16.634,16.634,16.512,16.592,350000.0
2008-06-04 17:25:00,16.563,16.703,16.556,16.656,700000.0
2008-06-04 17:26:00,16.581,16.582,16.443,16.582,550000.0
2008-06-04 17:27:00,16.637,16.637,16.494,16.573,550000.0
2008-06-04 17:28:00,16.631,16.66,16.545,16.549,450000.0
2008-06-04 17:29:00,16.555,16.624,16.555,16.573,350000.0
2008-06-04 17:30:00,16.631,16.647,16.524,16.604,500000.0
2008-06-04 17:31:00,16.504,16.655,16.504,16.556,500000.0
2008-06-04 17:32:00,16.594,16.635,16.48,16.602,450000.0
2008-06-04 17:33:00,16.524,16.661,16.524,16.597,350000.0
2008-06-04 17:34:00,16.624,16.649,16.521,16.631,550000.0
2008-06-04 17:35:00,16.59,16.616,16.481,16.481,550000.0
2008-06-04 17:36:00,16.572,16.575,16.465,16.575,550000.0
2008-06-04 17:37:00,16.59,16.619,16.509,16.588,400000.0
2008-06-04 17:38:00,16.622,16.622,16.486,16.595,500000.0
2008-06-04 17:39:00,16.506,16.612,16.506,16.538,550000.0
2008-06-04 17:40:00,16.648,16.68,16.541,16.661,450000.0
2008-06-04 17:41:00,16.593,16.631,16.511,16.561,550000.0
2008-06-04 17:42:00,16.581,16.674,16.576,16.595,350000.0
2008-06-04 17:43:00,16.668,16.676,16.533,16.67,500000.0
2008-06-04 17:44:00,16.666,16.688,16.534,16.545,500000.0
2008-06-04 17:45:00,16.663,16.668,16.597,16.597,400000.0
2008-06-04 17:46:00,16.678,16.696,16.57,16.594,750000.0
2008-06-04 17:47:00,16.664,16.664,16.532,16.558,500000.0
2008-06-04 17:48:00,16.555,16.61,16.515,16.61,400000.0
2008-06-04 17:49:00,16.62,16.654,16.518,16.549,600000.0
2008-06-04 17:50:00,16.655,16.674,16.55,16.589,600000.0
2008-06-04 17:51:00,16.594,16.687,16.562,16.676,500000.0
2008-06-04 17:52:00,16.661,16.661,16.511,16.564,350000.0
2008-06-04 17:53:00,16.55,16.649,16.507,16.507,700000.0
2008-06-04 17:54:00,16.611,16.639,16.512,16.604,450000.0
2008-06-04 17:55:00,16.628,16.64,16.542,16.549,350000.0
2008-06-04 17:56:00,16.54,16.635,16.522,16.635,550000.0
2008-06-04 17:57:00,16.625,16.666,16.544,16.66,400000.0
2008-06-04 17:58:00,16.548,16.694,16.548,16.694,350000.0
2008-06-04 17:59:00,16.604,16.683,16.546,16.58,600000.0
2008-06-04 18:00:00,16.612,16.721,16.555,16.721,650000.0
2008-06-04 18:01:00,16.614,16.718,16.614,16.624,350000.0
2008-06-04 18:02:00,16.639,16.764,16.639,16.655,400000.0
2008-06-04 18:03:00,16.534,16.692,16.534,16.568,550000.0
2008-06-04 18:04:00,16.6,16.71,16.6,16.633,350000.0
2008-06-04 18:05:00,16.628,16.713,16.573,16.672,450000.0
2008-06-04 18:06:00,16.738,16.738,16.606,16.724,400000.0
2008-06-04 18:07:00,16.721,16.721,16.612,16.629,350000.0
2008-06-04 18:08:00,16.722,16.738,16.636,16.671,400000.0
2008-06-04 18:09:00,16.754,16.754,16.641,16.693,450000.0
2008-06-04 18:10:00,16.65,16.725,16.65,16.705,350000.0
2008-06-04 18:11:00,16.669,16.754,16.64,16.734,450000.0
2008-06-04 18:12:00,16.636,16.717,16.616,16.658,400000.0
2008-06-04 18:13:00,16.701,16.701,16.599,16.651,350000.0
2008-06-04 18:14:00,16.712,16.733,16.599,16.7,650000.0
2008-06-04 18:15:00,16.722,16.739,16.611,16.739,400000.0
2008-06-04 18:16:00,16.669,16.715,16.615,16.618,400000.0
2008-06-04 18:17:00,16.627,16.745,16.627,16.632,350000.0
2008-06-04 18:18:00,16.759,16.768,16.645,16.713,350000.0
2008-06-04 18:19:00,16.607,16.73,16.607,16.688,400000.0
2008-06-04 18:20:00,16.705,16.705,16.582,16.67,400000.0
2008-06-04 18:21:00,16.687,16.724,16.645,16.724,400000.0
2008-06-04 18:22:00,16.706,16.737,16.605,16.717,450000.0
2008-06-04 18:23:00,16.633,16.666,16.609,16.634,550000.0
2008-06-04 18:24:00,16.615,16.68,16.586,16.586,550000.0
2008-06-04 18:25:00,16.586,16.719,16.586,16.645,350000.0
2008-06-04 18:26:00,16.675,16.716,16.604,16.649,550000.0
2008-06-04 18:27:00,16.644,16.704,16.603,16.603,350000.0
2008-06-04 18:28:00,16.569,16.71,16.569,16.614,450000.0
2008-06-04 18:29:00,16.666,16.747,16.651,16.663,700000.0
2008-06-04 18:30:00,16.713,16.713,16.583,16.689,400000.0
2008-06-04 18:31:00,16.718,16.737,16.647,16.686,450000.0
2008-06-04 18:32:00,16.682,16.707,16.619,16.633,350000.0
2008-06-04 18:33:00,16.693,16.729,16.577,16.729,350000.0
2008-06-04 18:34:00,16.701,16.748,16.612,16.612,550000.0
2008-06-04 18:35:00,16.682,16.723,16.604,16.7,550000.0
2008-06-04 18:36:00,16.649,16.729,16.613,16.613,600000.0
2008-06-04 18:37:00,16.701,16.759,16.632,16.707,600000.0
2008-06-04 18:38:00,16.735,16.764,16.645,16.674,500000.0
2008-06-04 18:39:00,16.658,16.713,16.613,16.613,500000.0
2008-06-04 18:40:00,16.699,16.7,16.6,16.7,350000.0
2008-06-04 18:41:00,16.588,16.697,16.553,16.697,400000.0
2008-06-04 18:42:00,16.7,16.7,16.576,16.599,400000.0
2008-06-04 18:43:00,16.585,16.71,16.571,16.71,450000.0
2008-06-04 18:44:00,16.617,16.714,16.582,16.651,500000.0
2008-06-04 18:45:00,16.696,16.696,16.541,16.623,350000.0
2008-06-04 18:46:00,16.661,16.676,16.53,16.62,350000.0
2008-06-04 18:47:00,16.718,16.726,16.592,16.697,450000.0
2008-06-04 18:49:00,16.652,16.729,16.565,16.658,450000.0
2008-06-04 18:50:00,16.698,16.698,16.56,16.665,950000.0
2008-06-04 18:51:00,16.673,16.711,16.589,16.697,400000.0
2008-06-04 18:52:00,16.611,16.669,16.611,16.669,350000.0
2008-06-04 18:53:00,16.72,16.722,16.597,16.597,550000.0
2008-06-04 18:54:00,16.728,16.728,16.586,16.702,350000.0
2008-06-04 18:55:00,16.648,16.722,16.624,16.722,350000.0
2008-06-04 18:56:00,16.693,16.725,16.586,16.646,400000.0
2008-06-04 18:57:00,16.629,16.722,16.628,16.706,500000.0
2008-06-04 18:58:00,16.686,16.739,16.655,16.681,400000.0
2008-06-04 18:59:00,16.692,16.766,16.663,16.663,600000.0
2008-06-04 19:00:00,16.67,16.747,16.663,16.747,350000.0
2008-06-04 19:01:00,16.71,16.735,16.676,16.731,550000.0
2008-06-04 19:02:00,16.674,16.751,16.637,16.637,550000.0
2008-06-04 19:03:00,16.763,16.763,16.636,16.697,450000.0
2008-06-04 19:04:00,16.651,16.724,16.608,16.616,450000.0
2008-06-04 19:05:00,16.768,16.779,16.681,16.732,450000.0
2008-06-04 19:06:00,16.731,16.78,16.666,16.695,400000.0
2008-06-04 19:07:00,16.743,16.748,16.611,16.748,350000.0
2008-06-04 19:08:00,16.689,16.746,16.689,16.722,350000.0
2008-06-04 19:09:00,16.738,16.767,16.634,16.725,500000.0
2008-06-04 19:10:00,16.735,16.78,16.659,16.702,450000.0
2008-06-04 19:11:00,16.766,16.781,16.671,16.781,550000.0
2008-06-04 19:12:00,16.759,16.77,16.641,16.678,350000.0
2008-06-04 19:13:00,16.696,16.797,16.659,16.769,600000.0
2008-06-04 19:14:00,16.777,16.778,16.668,16.668,400000.0
2008-06-04 19:15:00,16.697,16.776,16.685,16.772,350000.0
2008-06-04 19:16:00,16.749,16.77,16.659,16.686,550000.0
2008-06-04 19:17:00,16.676,16.77,16.652,16.76,550000.0
2008-06-04 19:18:00,16.811,16.832,16.755,16.79,350000.0
2008-06-04 19:19:00,16.749,16.805,16.683,16.801,650000.0
2008-06-04 19:20:00,16.742,16.818,16.716,16.818,550000.0
2008-06-04 19:21:00,16.8,16.845,16.694,16.808,400000.0
2008-06-04 19:22:00,16.845,16.85,16.729,16.841,500000.0
2008-06-04 19:23:00,16.82,16.856,16.726,16.73,450000.0
2008-06-04 19:24:00,16.792,16.876,16.714,16.876,550000.0
2008-06-04 19:25:00,16.878,16.878,16.709,16.861,400000.0
2008-06-04 19:26:00,16.861,16.861,16.744,16.837,400000.0
2008-06-04 19:27:00,16.837,16.884,16.722,16.826,450000.0
2008-06-04 19:28:00,16.824,16.824,16.707,16.713,400000.0
2008-06-04 19:29:00,16.719,16.776,16.666,16.671,350000.0
2008-06-04 19:30:00,16.823,16.823,16.667,16.717,400000.0
2008-06-04 19:31:00,16.804,16.82,16.689,16.82,500000.0
2008-06-04 19:32:00,16.741,16.863,16.712,16.713,400000.0
2008-06-04 19:33:00,16.783,16.868,16.754,16.844,400000.0
2008-06-04 19:34:00,16.784,16.851,16.736,16.742,650000.0
2008-06-04 19:35:00,16.738,16.898,16.729,16.778,550000.0
2008-06-04 19:36:00,16.824,16.863,16.743,16.833,350000.0
2008-06-04 19:38:00,16.764,16.846,16.723,16.832,400000.0
2008-06-04 19:39:00,16.817,16.817,16.692,16.782,400000.0
2008-06-04 19:40:00,16.823,16.823,16.728,16.741,400000.0
2008-06-04 19:41:00,16.753,16.778,16.698,16.73,350000.0
2008-06-04 19:42:00,16.797,16.819,16.701,16.701,500000.0
2008-06-04 19:43:00,16.69,16.804,16.69,16.72,500000.0
2008-06-04 19:44:00,16.791,16.833,16.691,16.82,350000.0
2008-06-04 19:45:00,16.77,16.823,16.752,16.816,300000.0
2008-06-04 19:46:00,16.824,16.824,16.713,16.793,550000.0
2008-06-04 19:47:00,16.821,16.883,16.748,16.748,400000.0
2008-06-04 19:48:00,16.797,16.831,16.711,16.81,350000.0
2008-06-04 19:49:00,16.84,16.849,16.75,16.769,350000.0
2008-06-04 19:50:00,16.857,16.857,16.748,16.856,450000.0
2008-06-04 19:51:00,16.793,16.858,16.731,16.731,350000.0
2008-06-04 19:52:00,16.733,16.809,16.692,16.809,450000.0
2008-06-04 19:53:00,16.794,16.844,16.733,16.844,400000.0
2008-06-04 19:54:00,16.856,16.916,16.77,16.77,400000.0
2008-06-04 19:56:00,16.801,16.918,16.775,16.809,550000.0
2008-06-04 19:57:00,16.746,16.83,16.727,16.727,350000.0
2008-06-04 19:58:00,16.83,16.865,16.739,16.75,400000.0
2008-06-04 20:00:00,16.746,16.852,16.737,16.852,350000.0
2008-06-04 20:01:00,16.844,16.891,16.757,16.891,350000.0
2008-06-04 20:02:00,16.824,16.872,16.759,16.801,350000.0
2008-06-04 20:03:00,16.795,16.875,16.748,16.786,500000.0
2008-06-04 20:04:00,16.777,16.861,16.762,16.845,300000.0
2008-06-04 20:05:00,16.759,16.813,16.759,16.804,200000.0
2008-06-04 20:06:00,16.833,16.862,16.779,16.837,500000.0
2008-06-04 20:07:00,16.806,16.885,16.777,16.811,400000.0
2008-06-04 20:08:00,16.874,16.874,16.729,16.846,450000.0
2008-06-04 20:09:00,16.753,16.865,16.736,16.835,900000.0
2008-06-04 20:10:00,16.829,16.87,16.737,16.87,450000.0
2008-06-04 20:11:00,16.786,16.873,16.737,16.737,800000.0
2008-06-04 20:12:00,16.786,16.847,16.755,16.755,250000.0
2008-06-04 20:13:00,16.834,16.837,16.76,16.766,500000.0
2008-06-04 20:14:00,16.739,16.858,16.739,16.754,400000.0
2008-06-04 20:15:00,16.804,16.863,16.742,16.797,500000.0
2008-06-04 20:16:00,16.865,16.876,16.758,16.793,400000.0
2008-06-04 20:17:00,16.768,16.857,16.768,16.811,350000.0
2008-06-04 20:18:00,16.811,16.845,16.724,16.808,450000.0
2008-06-04 20:20:00,16.787,16.847,16.696,16.847,400000.0
2008-06-04 20:21:00,16.767,16.827,16.702,16.722,350000.0
2008-06-04 20:22:00,16.743,16.81,16.72,16.781,350000.0
2008-06-04 20:23:00,16.737,16.813,16.681,16.79,400000.0
2008-06-04 20:24:00,16.794,16.829,16.757,16.829,400000.0
2008-06-04 20:25:00,16.711,16.77,16.676,16.766,350000.0
2008-06-04 20:26:00,16.806,16.806,16.656,16.694,400000.0
2008-06-04 20:27:00,16.777,16.777,16.668,16.692,400000.0
2008-06-04 20:28:00,16.784,16.813,16.727,16.793,400000.0
2008-06-04 20:29:00,16.783,16.823,16.719,16.781,500000.0
2008-06-04 20:30:00,16.759,16.829,16.73,16.752,400000.0
2008-06-04 20:31:00,16.822,16.822,16.715,16.788,250000.0
2008-06-04 20:32:00,16.742,16.851,16.728,16.762,350000.0
2008-06-04 20:33:00,16.754,16.792,16.737,16.792,250000.0
2008-06-04 20:34:00,16.702,16.826,16.701,16.826,400000.0
2008-06-04 20:35:00,16.732,16.735,16.732,16.735,100000.0
2008-06-04 20:36:00,16.73,16.848,16.698,16.698,350000.0
2008-06-04 20:38:00,16.753,16.833,16.753,16.809,150000.0
2008-06-04 20:40:00,16.821,16.823,16.687,16.795,500000.0
2008-06-04 20:45:00,16.787,16.792,16.684,16.779,450000.0
2008-06-04 20:46:00,16.762,16.843,16.762,16.82,400000.0
2008-06-04 20:47:00,16.816,16.816,16.699,16.699,500000.0
2008-06-04 20:48:00,16.721,16.804,16.683,16.738,400000.0
2008-06-04 20:50:00,16.794,16.837,16.761,16.809,400000.0
2008-06-04 20:51:00,16.706,16.819,16.692,16.692,400000.0
2008-06-04 20:52:00,16.827,16.827,16.7,16.796,350000.0
2008-06-04 20:53:00,16.833,16.833,16.756,16.83,350000.0
2008-06-04 20:54:00,16.745,16.835,16.719,16.805,250000.0
2008-06-04 20:55:00,16.79,16.818,16.736,16.792,400000.0
2008-06-04 20:56:00,16.661,16.81,16.611,16.81,500000.0
2008-06-04 20:57:00,16.787,16.835,16.755,16.811,250000.0
2008-06-04 20:59:00,16.797,16.84,16.717,16.825,350000.0
2008-06-04 21:00:00,16.793,16.851,16.747,16.752,350000.0
2008-06-04 21:03:00,16.815,16.815,16.654,16.715,350000.0
2008-06-04 21:05:00,16.77,16.819,16.736,16.806,400000.0
2008-06-04 21:06:00,16.802,16.802,16.716,16.783,250000.0
2008-06-04 21:07:00,16.816,16.827,16.674,16.788,450000.0
2008-06-04 21:08:00,16.753,16.793,16.691,16.691,300000.0
2008-06-04 21:10:00,16.724,16.808,16.724,16.729,350000.0
2008-06-04 21:11:00,16.783,16.783,16.643,16.649,400000.0
2008-06-04 21:12:00,16.723,16.8,16.663,16.8,300000.0
2008-06-04 21:17:00,16.739,16.829,16.721,16.736,550000.0
2008-06-04 21:18:00,16.808,16.813,16.677,16.749,400000.0
2008-06-04 21:20:00,16.788,16.788,16.672,16.672,450000.0
2008-06-04 21:21:00,16.761,16.831,16.714,16.743,400000.0
2008-06-04 21:22:00,16.685,16.717,16.685,16.717,100000.0
2008-06-04 21:25:00,16.816,16.816,16.686,16.774,150000.0
2008-06-04 21:27:00,16.74,16.824,16.74,16.772,400000.0
2008-06-04 21:30:00,16.787,16.796,16.694,16.694,250000.0
2008-06-04 21:31:00,16.717,16.765,16.644,16.699,400000.0
2008-06-04 21:32:00,16.751,16.845,16.699,16.699,350000.0
2008-06-04 21:34:00,16.717,16.759,16.717,16.759,150000.0
2008-06-04 21:35:00,16.726,16.774,16.701,16.754,350000.0
2008-06-04 21:36:00,16.772,16.785,16.708,16.754,250000.0
2008-06-04 21:37:00,16.788,16.788,16.672,16.774,400000.0
2008-06-04 21:38:00,16.765,16.774,16.667,16.774,400000.0
2008-06-04 21:40:00,16.769,16.802,16.673,16.799,500000.0
2008-06-04 21:42:00,16.742,16.77,16.642,16.766,550000.0
2008-06-04 21:48:00,16.797,16.797,16.682,16.749,200000.0
2008-06-04 21:49:00,16.668,16.79,16.668,16.753,450000.0
2008-06-04 21:50:00,16.72,16.756,16.648,16.739,500000.0
2008-06-04 21:53:00,16.77,16.792,16.738,16.754,400000.0
2008-06-04 21:54:00,16.746,16.746,16.664,16.664,150000.0
2008-06-04 21:58:00,16.759,16.792,16.7,16.752,350000.0
2008-06-04 21:59:00,16.737,16.753,16.616,16.7,300000.0
2008-06-04 22:00:00,16.78,16.784,16.642,16.784,500000.0
2008-06-04 22:03:00,16.748,16.748,16.722,16.722,100000.0
2008-06-04 22:04:00,16.766,16.775,16.745,16.751,200000.0
2008-06-04 22:05:00,16.774,16.779,16.729,16.746,400000.0
2008-06-04 22:10:00,16.699,16.767,16.667,16.731,900000.0
2008-06-04 22:12:00,16.739,16.77,16.718,16.718,250000.0
2008-06-04 22:13:00,16.766,16.766,16.697,16.697,100000.0
2008-06-04 22:14:00,16.706,16.762,16.687,16.729,400000.0
2008-06-04 22:15:00,16.766,16.766,16.697,16.697,100000.0
2008-06-04 22:16:00,16.764,16.764,16.749,16.749,100000.0
2008-06-04 22:20:00,16.774,16.779,16.729,16.746,400000.0
2008-06-04 22:25:00,16.75,16.768,16.692,16.768,150000.0
2008-06-04 22:26:00,16.777,16.777,16.706,16.73,200000.0
2008-06-04 22:27:00,16.776,16.776,16.776,16.776,50000.0
2008-06-04 22:28:00,16.775,16.775,16.674,16.674,150000.0
2008-06-04 22:29:00,16.693,16.782,16.672,16.782,250000.0
2008-06-04 22:30:00,16.699,16.765,16.645,16.702,650000.0
2008-06-04 22:32:00,16.688,16.688,16.654,16.654,100000.0
2008-06-04 22:36:00,16.781,16.781,16.718,16.733,400000.0
2008-06-04 22:39:00,16.721,16.802,16.644,16.644,200000.0
2008-06-04 22:40:00,16.647,16.783,16.647,16.753,300000.0
2008-06-04 22:43:00,16.737,16.789,16.716,16.755,350000.0
2008-06-04 22:46:00,16.716,16.772,16.697,16.739,350000.0
2008-06-04 22:47:00,16.749,16.749,16.749,16.749,50000.0
2008-06-04 22:49:00,16.671,16.756,16.63,16.635,750000.0
2008-06-04 22:50:00,16.754,16.754,16.646,16.646,100000.0
2008-06-04 22:51:00,16.697,16.777,16.634,16.692,350000.0
2008-06-04 22:53:00,16.689,16.773,16.63,16.638,450000.0
2008-06-04 22:54:00,16.785,16.785,16.633,16.689,400000.0
2008-06-04 22:55:00,16.688,16.774,16.63,16.63,550000.0
2008-06-04 22:56:00,16.779,16.783,16.656,16.738,550000.0
2008-06-04 22:59:00,16.751,16.807,16.732,16.774,350000.0
2008-06-04 23:00:00,16.716,16.79,16.716,16.735,250000.0
2008-06-04 23:02:00,16.734,16.838,16.734,16.791,500000.0
2008-06-04 23:06:00,16.804,16.804,16.66,16.665,400000.0
2008-06-04 23:09:00,16.682,16.764,16.682,16.764,150000.0
2008-06-04 23:10:00,16.641,16.742,16.641,16.666,150000.0
2008-06-04 23:14:00,16.753,16.821,16.708,16.753,850000.0
2008-06-04 23:15:00,16.745,16.746,16.745,16.746,100000.0
2008-06-04 23:18:00,16.769,16.769,16.734,16.734,100000.0
2008-06-04 23:19:00,16.779,16.779,16.679,16.773,350000.0
2008-06-04 23:20:00,16.734,16.779,16.666,16.708,500000.0
2008-06-04 23:24:00,16.667,16.767,16.667,16.767,100000.0
2008-06-04 23:30:00,16.764,16.769,16.719,16.736,400000.0
2008-06-04 23:40:00,16.688,16.754,16.688,16.688,200000.0
2008-06-04 23:45:00,16.77,16.788,16.737,16.752,400000.0
2008-06-04 23:50:00,16.739,16.739,16.739,16.739,50000.0
2008-06-04 23:51:00,16.712,16.772,16.697,16.735,350000.0
2008-06-05 00:00:00,16.796,16.796,16.747,16.747,400000.0
2008-06-05 00:01:00,16.752,16.752,16.689,16.689,150000.0
2008-06-05 00:03:00,16.703,16.749,16.649,16.749,150000.0
2008-06-05 00:08:00,16.762,16.786,16.745,16.745,350000.0
2008-06-05 00:09:00,16.814,16.82,16.729,16.791,500000.0
2008-06-05 00:10:00,16.694,16.758,16.655,16.748,600000.0
2008-06-05 00:12:00,16.68,16.748,16.68,16.722,250000.0
2008-06-05 00:13:00,16.688,16.804,16.688,16.804,250000.0
2008-06-05 00:15:00,16.696,16.752,16.677,16.719,350000.0
2008-06-05 00:16:00,16.781,16.781,16.703,16.767,200000.0
2008-06-05 00:17:00,16.746,16.802,16.727,16.769,350000.0
2008-06-05 00:20:00,16.736,16.736,16.736,16.736,50000.0
2008-06-05 00:21:00,16.741,16.741,16.741,16.741,50000.0
2008-06-05 00:22:00,16.734,16.734,16.734,16.734,50000.0
2008-06-05 00:23:00,16.801,16.814,16.759,16.804,400000.0
2008-06-05 00:24:00,16.729,16.729,16.729,16.729,50000.0
2008-06-05 00:27:00,16.771,16.771,16.771,16.771,50000.0
2008-06-05 00:28:00,16.725,16.725,16.609,16.66,250000.0
2008-06-05 00:29:00,16.643,16.701,16.643,16.701,100000.0
2008-06-05 00:30:00,16.666,16.779,16.666,16.727,350000.0
2008-06-05 00:32:00,16.746,16.746,16.719,16.719,100000.0
2008-06-05 00:33:00,16.718,16.759,16.685,16.751,350000.0
2008-06-05 00:36:00,16.714,16.779,16.71,16.76,350000.0
2008-06-05 00:39:00,16.741,16.741,16.696,16.696,100000.0
2008-06-05 00:40:00,16.75,16.843,16.671,16.696,1250000.0
2008-06-05 00:42:00,16.754,16.759,16.709,16.726,400000.0
2008-06-05 00:44:00,16.804,16.809,16.759,16.776,400000.0
2008-06-05 00:50:00,16.777,16.777,16.731,16.731,100000.0
2008-06-05 00:51:00,16.756,16.812,16.737,16.779,350000.0
2008-06-05 00:52:00,16.712,16.712,16.712,16.712,50000.0
2008-06-05 00:54:00,16.732,16.732,16.711,16.711,100000.0
2008-06-05 00:55:00,16.761,16.786,16.759,16.761,300000.0
2008-06-05 00:59:00,16.719,16.821,16.719,16.782,450000.0
2008-06-05 01:00:00,16.679,16.68,16.679,16.68,100000.0
2008-06-05 01:01:00,16.731,16.731,16.731,16.731,50000.0
2008-06-05 01:03:00,16.783,16.783,16.743,16.743,100000.0
2008-06-05 01:05:00,16.725,16.777,16.696,16.753,350000.0
2008-06-05 01:08:00,16.789,16.789,16.761,16.761,150000.0
2008-06-05 01:09:00,16.816,16.816,16.719,16.719,100000.0
2008-06-05 01:10:00,16.742,16.784,16.636,16.766,700000.0
2008-06-05 01:13:00,16.728,16.807,16.704,16.704,300000.0
2008-06-05 01:14:00,16.7,16.804,16.7,16.738,450000.0
2008-06-05 01:20:00,16.734,16.793,16.734,16.793,200000.0
2008-06-05 01:21:00,16.756,16.756,16.756,16.756,50000.0
2008-06-05 01:22:00,16.736,16.792,16.717,16.759,350000.0
2008-06-05 01:26:00,16.724,16.724,16.707,16.707,100000.0
2008-06-05 01:27:00,16.753,16.753,16.719,16.719,100000.0
2008-06-05 01:28:00,16.722,16.783,16.697,16.771,200000.0
2008-06-05 01:29:00,16.676,16.757,16.67,16.738,300000.0
2008-06-05 01:30:00,16.732,16.781,16.662,16.667,500000.0
2008-06-05 01:31:00,16.718,16.772,16.696,16.747,400000.0
2008-06-05 01:32:00,16.685,16.738,16.685,16.738,100000.0
2008-06-05 01:33:00,16.756,16.804,16.663,16.717,350000.0
2008-06-05 01:34:00,16.749,16.801,16.749,16.772,150000.0
2008-06-05 01:35:00,16.692,16.757,16.612,16.755,500000.0
2008-06-05 01:36:00,16.723,16.774,16.687,16.694,300000.0
2008-06-05 01:37:00,16.765,16.765,16.718,16.718,200000.0
2008-06-05 01:38:00,16.754,16.754,16.591,16.657,550000.0
2008-06-05 01:39:00,16.698,16.698,16.572,16.68,350000.0
2008-06-05 01:40:00,16.645,16.773,16.63,16.641,900000.0
2008-06-05 01:41:00,16.694,16.735,16.678,16.678,250000.0
2008-06-05 01:42:00,16.763,16.763,16.679,16.679,100000.0
2008-06-05 01:43:00,16.741,16.782,16.64,16.678,300000.0
2008-06-05 01:44:00,16.672,16.717,16.672,16.717,100000.0
2008-06-05 01:45:00,16.708,16.716,16.701,16.716,150000.0
2008-06-05 01:46:00,16.716,16.721,16.623,16.673,550000.0
2008-06-05 01:48:00,16.657,16.669,16.657,16.669,100000.0
2008-06-05 01:49:00,16.687,16.783,16.632,16.645,250000.0
2008-06-05 01:50:00,16.745,16.745,16.658,16.697,250000.0
2008-06-05 01:51:00,16.628,16.688,16.628,16.64,400000.0
2008-06-05 01:53:00,16.658,16.726,16.658,16.726,150000.0
2008-06-05 01:54:00,16.654,16.734,16.623,16.676,550000.0
2008-06-05 01:55:00,16.651,16.738,16.616,16.667,550000.0
2008-06-05 01:57:00,16.689,16.689,16.689,16.689,50000.0
2008-06-05 01:58:00,16.679,16.73,16.679,16.73,100000.0
2008-06-05 02:00:00,16.725,16.735,16.71,16.71,150000.0
2008-06-05 02:01:00,16.631,16.689,16.631,16.638,200000.0
2008-06-05 02:02:00,16.71,16.723,16.677,16.689,400000.0
2008-06-05 02:03:00,16.699,16.699,16.609,16.698,250000.0
2008-06-05 02:04:00,16.739,16.739,16.644,16.644,100000.0
2008-06-05 02:05:00,16.631,16.739,16.624,16.708,350000.0
2008-06-05 02:07:00,16.617,16.631,16.617,16.631,100000.0
2008-06-05 02:08:00,16.757,16.767,16.702,16.735,500000.0
2008-06-05 02:09:00,16.738,16.755,16.615,16.755,600000.0
2008-06-05 02:10:00,16.727,16.729,16.606,16.606,450000.0
2008-06-05 02:11:00,16.712,16.712,16.576,16.576,200000.0
2008-06-05 02:12:00,16.665,16.748,16.664,16.714,350000.0
2008-06-05 02:14:00,16.66,16.718,16.614,16.614,150000.0
2008-06-05 02:15:00,16.696,16.71,16.533,16.668,450000.0
2008-06-05 02:16:00,16.743,16.743,16.583,16.706,500000.0
2008-06-05 02:17:00,16.648,16.749,16.615,16.747,350000.0
2008-06-05 02:18:00,16.664,16.756,16.627,16.679,300000.0
2008-06-05 02:20:00,16.632,16.721,16.566,16.721,500000.0
2008-06-05 02:25:00,16.637,16.736,16.637,16.694,300000.0
2008-06-05 02:26:00,16.616,16.716,16.567,16.716,550000.0
2008-06-05 02:27:00,16.631,16.74,16.602,16.729,400000.0
2008-06-05 02:28:00,16.756,16.756,16.646,16.723,350000.0
2008-06-05 02:29:00,16.757,16.757,16.632,16.742,400000.0
2008-06-05 02:30:00,16.666,16.755,16.631,16.631,300000.0
2008-06-05 02:31:00,16.707,16.707,16.58,16.673,400000.0
2008-06-05 02:33:00,16.626,16.626,16.626,16.626,50000.0
2008-06-05 02:34:00,16.714,16.764,16.651,16.651,200000.0
2008-06-05 02:35:00,16.712,16.736,16.644,16.688,250000.0
2008-06-05 02:36:00,16.734,16.734,16.734,16.734,50000.0
2008-06-05 02:39:00,16.694,16.694,16.595,16.595,100000.0
2008-06-05 02:40:00,16.723,16.723,16.643,16.643,200000.0
2008-06-05 02:48:00,16.725,16.725,16.661,16.68,400000.0
2008-06-05 02:50:00,16.665,16.671,16.665,16.671,100000.0
2008-06-05 02:51:00,16.688,16.712,16.652,16.652,350000.0
2008-06-05 02:52:00,16.685,16.738,16.645,16.677,350000.0
2008-06-05 02:53:00,16.677,16.718,16.612,16.645,300000.0
2008-06-05 02:54:00,16.683,16.708,16.647,16.708,450000.0
2008-06-05 02:55:00,16.657,16.697,16.657,16.697,100000.0
2008-06-05 02:56:00,16.729,16.729,16.68,16.68,100000.0
2008-06-05 03:00:00,16.61,16.688,16.61,16.688,100000.0
2008-06-05 03:01:00,16.632,16.713,16.632,16.669,350000.0
2008-06-05 03:02:00,16.647,16.655,16.645,16.655,150000.0
2008-06-05 03:03:00,16.677,16.733,16.637,16.673,400000.0
2008-06-05 03:04:00,16.64,16.694,16.639,16.639,350000.0
2008-06-05 03:05:00,16.664,16.764,16.664,16.666,600000.0
2008-06-05 03:06:00,16.681,16.704,16.681,16.704,100000.0
2008-06-05 03:07:00,16.66,16.662,16.66,16.662,100000.0
2008-06-05 03:08:00,16.731,16.731,16.649,16.649,150000.0
2008-06-05 03:10:00,16.616,16.648,16.616,16.648,150000.0
2008-06-05 03:12:00,16.744,16.749,16.699,16.716,400000.0
2008-06-05 03:14:00,16.71,16.739,16.627,16.694,700000.0
2008-06-05 03:15:00,16.637,16.736,16.606,16.679,400000.0
2008-06-05 03:16:00,16.755,16.755,16.64,16.703,250000.0
2008-06-05 03:17:00,16.732,16.764,16.693,16.728,250000.0
2008-06-05 03:18:00,16.668,16.668,16.658,16.658,100000.0
2008-06-05 03:19:00,16.762,16.785,16.68,16.68,400000.0
2008-06-05 03:20:00,16.634,16.697,16.629,16.697,250000.0
2008-06-05 03:21:00,16.74,16.768,16.704,16.704,350000.0
2008-06-05 03:22:00,16.758,16.758,16.668,16.731,400000.0
2008-06-05 03:23:00,16.694,16.71,16.694,16.71,100000.0
2008-06-05 03:25:00,16.712,16.712,16.633,16.633,100000.0
2008-06-05 03:26:00,16.578,16.688,16.578,16.608,350000.0
2008-06-05 03:27:00,16.583,16.724,16.583,16.595,400000.0
2008-06-05 03:28:00,16.689,16.689,16.576,16.677,400000.0
2008-06-05 03:29:00,16.689,16.689,16.602,16.602,100000.0
2008-06-05 03:30:00,16.678,16.678,16.536,16.668,400000.0
2008-06-05 03:31:00,16.683,16.687,16.52,16.687,400000.0
2008-06-05 03:32:00,16.694,16.707,16.694,16.706,150000.0
2008-06-05 03:33:00,16.604,16.635,16.543,16.543,200000.0
2008-06-05 03:34:00,16.632,16.7,16.614,16.631,500000.0
2008-06-05 03:35:00,16.694,16.731,16.588,16.588,400000.0
2008-06-05 03:36:00,16.658,16.718,16.58,16.718,400000.0
2008-06-05 03:37:00,16.632,16.725,16.632,16.725,150000.0
2008-06-05 03:38:00,16.619,16.676,16.619,16.676,250000.0
2008-06-05 03:40:00,16.712,16.737,16.58,16.737,350000.0
2008-06-05 03:41:00,16.691,16.691,16.563,16.678,350000.0
2008-06-05 03:42:00,16.594,16.739,16.594,16.711,350000.0
2008-06-05 03:43:00,16.678,16.694,16.608,16.694,250000.0
2008-06-05 03:44:00,16.614,16.754,16.614,16.709,250000.0
2008-06-05 03:45:00,16.678,16.724,16.678,16.724,300000.0
2008-06-05 03:46:00,16.721,16.721,16.613,16.613,450000.0
2008-06-05 03:47:00,16.649,16.724,16.649,16.724,100000.0
2008-06-05 03:48:00,16.656,16.656,16.607,16.607,100000.0
2008-06-05 03:50:00,16.681,16.681,16.681,16.681,100000.0
2008-06-05 03:51:00,16.639,16.739,16.639,16.739,400000.0
2008-06-05 03:52:00,16.674,16.7,16.583,16.583,350000.0
2008-06-05 03:53:00,16.724,16.724,16.724,16.724,50000.0
2008-06-05 03:58:00,16.702,16.702,16.577,16.667,350000.0
2008-06-05 04:00:00,16.631,16.681,16.631,16.681,100000.0
2008-06-05 04:01:00,16.738,16.739,16.639,16.734,400000.0
2008-06-05 04:02:00,16.708,16.708,16.662,16.662,100000.0
2008-06-05 04:03:00,16.684,16.708,16.684,16.708,100000.0
2008-06-05 04:04:00,16.653,16.653,16.653,16.653,50000.0
2008-06-05 04:10:00,16.663,16.663,16.663,16.663,50000.0
2008-06-05 04:11:00,16.629,16.689,16.629,16.663,200000.0
2008-06-05 04:12:00,16.693,16.693,16.659,16.659,100000.0
2008-06-05 04:14:00,16.528,16.674,16.527,16.674,350000.0
2008-06-05 04:16:00,16.677,16.677,16.672,16.672,100000.0
2008-06-05 04:17:00,16.669,16.714,16.669,16.714,100000.0
2008-06-05 04:18:00,16.734,16.739,16.689,16.706,400000.0
2008-06-05 04:20:00,16.673,16.679,16.584,16.679,200000.0
2008-06-05 04:22:00,16.704,16.709,16.659,16.676,400000.0
2008-06-05 04:30:00,16.704,16.709,16.659,16.676,400000.0
2008-06-05 04:32:00,16.704,16.709,16.659,16.676,400000.0
2008-06-05 04:35:00,16.722,16.722,16.663,16.681,400000.0
2008-06-05 04:39:00,16.659,16.71,16.594,16.71,850000.0
2008-06-05 04:40:00,16.674,16.674,16.674,16.674,50000.0
2008-06-05 04:41:00,16.672,16.672,16.672,16.672,50000.0
2008-06-05 04:44:00,16.611,16.718,16.611,16.621,200000.0
2008-06-05 04:45:00,16.624,16.765,16.624,16.708,450000.0
2008-06-05 04:46:00,16.746,16.746,16.746,16.746,100000.0
2008-06-05 04:48:00,16.684,16.684,16.622,16.632,150000.0
2008-06-05 04:49:00,16.741,16.741,16.633,16.633,450000.0
2008-06-05 04:50:00,16.677,16.727,16.677,16.727,100000.0
2008-06-05 04:52:00,16.66,16.661,16.66,16.661,100000.0
2008-06-05 04:53:00,16.708,16.715,16.637,16.699,450000.0
2008-06-05 04:54:00,16.729,16.729,16.658,16.662,250000.0
2008-06-05 04:55:00,16.705,16.747,16.669,16.73,350000.0
2008-06-05 04:56:00,16.674,16.751,16.674,16.751,200000.0
2008-06-05 04:57:00,16.714,16.755,16.714,16.755,150000.0
2008-06-05 04:58:00,16.673,16.74,16.668,16.74,350000.0
2008-06-05 04:59:00,16.704,16.745,16.629,16.629,500000.0
2008-06-05 05:00:00,16.737,16.737,16.626,16.722,400000.0
2008-06-05 05:01:00,16.672,16.721,16.668,16.721,350000.0
2008-06-05 05:03:00,16.754,16.759,16.709,16.726,400000.0
2008-06-05 05:05:00,16.664,16.724,16.625,16.625,450000.0
2008-06-05 05:07:00,16.712,16.741,16.63,16.721,350000.0
2008-06-05 05:09:00,16.664,16.731,16.664,16.691,400000.0
2008-06-05 05:10:00,16.713,16.713,16.589,16.604,500000.0
2008-06-05 05:11:00,16.641,16.743,16.641,16.652,500000.0
2008-06-05 05:13:00,16.666,16.722,16.647,16.689,350000.0
2008-06-05 05:14:00,16.647,16.647,16.647,16.647,100000.0
2008-06-05 05:17:00,16.681,16.681,16.634,16.634,100000.0
2008-06-05 05:18:00,16.717,16.717,16.634,16.634,300000.0
2008-06-05 05:20:00,16.727,16.727,16.623,16.637,500000.0
2008-06-05 05:21:00,16.701,16.716,16.662,16.716,250000.0
2008-06-05 05:24:00,16.596,16.734,16.596,16.734,100000.0
2008-06-05 05:25:00,16.714,16.744,16.606,16.646,300000.0
2008-06-05 05:27:00,16.728,16.728,16.698,16.698,100000.0
2008-06-05 05:28:00,16.667,16.667,16.666,16.666,100000.0
2008-06-05 05:29:00,16.67,16.713,16.643,16.643,450000.0
2008-06-05 05:30:00,16.684,16.684,16.606,16.606,150000.0
2008-06-05 05:31:00,16.721,16.721,16.632,16.632,100000.0
2008-06-05 05:32:00,16.657,16.736,16.656,16.736,150000.0
2008-06-05 05:34:00,16.728,16.728,16.67,16.695,400000.0
2008-06-05 05:40:00,16.714,16.719,16.669,16.686,400000.0
2008-06-05 05:43:00,16.71,16.71,16.678,16.681,150000.0
2008-06-05 05:44:00,16.714,16.714,16.714,16.714,50000.0
2008-06-05 05:45:00,16.714,16.719,16.669,16.686,400000.0
2008-06-05 05:47:00,16.692,16.692,16.616,16.65,150000.0
2008-06-05 05:48:00,16.621,16.621,16.621,16.621,50000.0
2008-06-05 05:49:00,16.633,16.703,16.633,16.703,300000.0
2008-06-05 05:50:00,16.631,16.651,16.607,16.651,200000.0
2008-06-05 05:51:00,16.67,16.67,16.67,16.67,50000.0
2008-06-05 05:56:00,16.724,16.729,16.679,16.696,400000.0
2008-06-05 05:57:00,16.706,16.706,16.624,16.624,150000.0
2008-06-05 06:00:00,16.603,16.707,16.586,16.697,900000.0
2008-06-05 06:01:00,16.597,16.712,16.597,16.604,550000.0
2008-06-05 06:06:00,16.708,16.711,16.573,16.662,300000.0
2008-06-05 06:07:00,16.711,16.713,16.566,16.713,350000.0
2008-06-05 06:09:00,16.607,16.687,16.583,16.687,350000.0
2008-06-05 06:10:00,16.65,16.739,16.65,16.695,250000.0
2008-06-05 06:11:00,16.668,16.668,16.668,16.668,50000.0
2008-06-05 06:13:00,16.711,16.711,16.605,16.711,150000.0
2008-06-05 06:14:00,16.699,16.704,16.691,16.704,250000.0
2008-06-05 06:15:00,16.69,16.712,16.652,16.712,200000.0
2008-06-05 06:16:00,16.733,16.733,16.702,16.707,150000.0
2008-06-05 06:17:00,16.645,16.697,16.614,16.681,450000.0
2008-06-05 06:19:00,16.681,16.681,16.57,16.589,300000.0
2008-06-05 06:20:00,16.684,16.714,16.612,16.691,450000.0
2008-06-05 06:21:00,16.602,16.689,16.602,16.604,400000.0
2008-06-05 06:24:00,16.694,16.699,16.649,16.666,400000.0
2008-06-05 06:27:00,16.674,16.674,16.617,16.642,400000.0
2008-06-05 06:30:00,16.641,16.699,16.616,16.679,500000.0
2008-06-05 06:31:00,16.649,16.667,16.578,16.644,400000.0
2008-06-05 06:32:00,16.606,16.683,16.543,16.653,400000.0
2008-06-05 06:33:00,16.606,16.658,16.587,16.638,400000.0
2008-06-05 06:34:00,16.709,16.709,16.56,16.623,250000.0
2008-06-05 06:35:00,16.66,16.721,16.587,16.721,400000.0
2008-06-05 06:36:00,16.732,16.732,16.622,16.73,300000.0
2008-06-05 06:37:00,16.698,16.726,16.579,16.726,400000.0
2008-06-05 06:38:00,16.605,16.724,16.585,16.724,550000.0
2008-06-05 06:39:00,16.612,16.729,16.59,16.724,950000.0
2008-06-05 06:40:00,16.68,16.709,16.611,16.709,200000.0
2008-06-05 06:41:00,16.686,16.742,16.667,16.709,350000.0
2008-06-05 06:42:00,16.618,16.688,16.616,16.625,200000.0
2008-06-05 06:43:00,16.692,16.74,16.598,16.7,500000.0
2008-06-05 06:45:00,16.721,16.721,16.594,16.594,150000.0
2008-06-05 06:48:00,16.736,16.736,16.613,16.71,300000.0
2008-06-05 06:49:00,16.747,16.747,16.601,16.601,350000.0
2008-06-05 06:50:00,16.742,16.758,16.617,16.653,400000.0
2008-06-05 06:51:00,16.71,16.727,16.612,16.702,750000.0
2008-06-05 06:52:00,16.606,16.684,16.595,16.636,250000.0
2008-06-05 06:53:00,16.702,16.742,16.649,16.698,250000.0
2008-06-05 06:54:00,16.569,16.717,16.569,16.717,200000.0
2008-06-05 06:55:00,16.696,16.723,16.696,16.723,100000.0
2008-06-05 06:56:00,16.68,16.68,16.68,16.68,50000.0
2008-06-05 06:57:00,16.699,16.729,16.598,16.613,450000.0
2008-06-05 06:58:00,16.641,16.747,16.619,16.622,400000.0
2008-06-05 06:59:00,16.681,16.794,16.64,16.64,750000.0
2008-06-05 07:00:00,16.719,16.719,16.603,16.642,250000.0
2008-06-05 07:01:00,16.697,16.734,16.601,16.704,500000.0
2008-06-05 07:02:00,16.597,16.648,16.597,16.634,200000.0
2008-06-05 07:03:00,16.616,16.726,16.616,16.726,100000.0
2008-06-05 07:04:00,16.7,16.7,16.602,16.602,200000.0
2008-06-05 07:05:00,16.722,16.771,16.652,16.652,400000.0
2008-06-05 07:06:00,16.715,16.715,16.643,16.666,350000.0
2008-06-05 07:07:00,16.688,16.739,16.613,16.702,500000.0
2008-06-05 07:08:00,16.613,16.619,16.613,16.619,150000.0
2008-06-05 07:09:00,16.625,16.716,16.604,16.604,400000.0
2008-06-05 07:10:00,16.686,16.725,16.616,16.682,400000.0
2008-06-05 07:11:00,16.647,16.729,16.604,16.615,350000.0
2008-06-05 07:12:00,16.608,16.702,16.575,16.619,450000.0
2008-06-05 07:13:00,16.632,16.765,16.608,16.608,400000.0
2008-06-05 07:14:00,16.585,16.685,16.585,16.618,400000.0
2008-06-05 07:15:00,16.546,16.65,16.546,16.636,400000.0
2008-06-05 07:16:00,16.705,16.711,16.553,16.711,350000.0
2008-06-05 07:17:00,16.659,16.716,16.575,16.715,400000.0
2008-06-05 07:18:00,16.701,16.722,16.594,16.671,550000.0
2008-06-05 07:19:00,16.72,16.72,16.585,16.672,550000.0
2008-06-05 07:20:00,16.654,16.656,16.619,16.656,150000.0
2008-06-05 07:21:00,16.654,16.703,16.587,16.703,400000.0
2008-06-05 07:22:00,16.689,16.709,16.596,16.649,500000.0
2008-06-05 07:23:00,16.604,16.71,16.604,16.71,100000.0
2008-06-05 07:24:00,16.661,16.754,16.661,16.714,500000.0
2008-06-05 07:25:00,16.691,16.698,16.571,16.597,550000.0
2008-06-05 07:26:00,16.671,16.68,16.663,16.663,150000.0
2008-06-05 07:27:00,16.593,16.642,16.593,16.609,250000.0
2008-06-05 07:28:00,16.695,16.695,16.666,16.666,100000.0
2008-06-05 07:30:00,16.623,16.701,16.547,16.591,550000.0
2008-06-05 07:31:00,16.613,16.708,16.555,16.708,550000.0
2008-06-05 07:32:00,16.63,16.714,16.586,16.627,500000.0
2008-06-05 07:33:00,16.681,16.72,16.594,16.594,350000.0
2008-06-05 07:34:00,16.669,16.669,16.665,16.665,100000.0
2008-06-05 07:35:00,16.636,16.702,16.599,16.658,350000.0
2008-06-05 07:36:00,16.605,16.701,16.571,16.571,500000.0
2008-06-05 07:37:00,16.698,16.698,16.698,16.698,50000.0
2008-06-05 07:38:00,16.604,16.699,16.552,16.699,450000.0
2008-06-05 07:39:00,16.643,16.691,16.554,16.691,400000.0
2008-06-05 07:40:00,16.678,16.68,16.548,16.68,350000.0
2008-06-05 07:41:00,16.65,16.706,16.584,16.592,400000.0
2008-06-05 07:42:00,16.711,16.711,16.567,16.612,350000.0
2008-06-05 07:43:00,16.675,16.675,16.633,16.633,100000.0
2008-06-05 07:44:00,16.704,16.721,16.641,16.714,400000.0
2008-06-05 07:45:00,16.697,16.722,16.628,16.628,350000.0
2008-06-05 07:46:00,16.728,16.728,16.568,16.654,550000.0
2008-06-05 07:47:00,16.713,16.736,16.601,16.68,350000.0
2008-06-05 07:48:00,16.553,16.655,16.51,16.645,550000.0
2008-06-05 07:49:00,16.686,16.73,16.595,16.692,550000.0
2008-06-05 07:50:00,16.725,16.751,16.633,16.673,450000.0
2008-06-05 07:51:00,16.649,16.704,16.554,16.607,450000.0
2008-06-05 07:52:00,16.644,16.707,16.633,16.673,350000.0
2008-06-05 07:53:00,16.633,16.709,16.577,16.596,400000.0
2008-06-05 07:54:00,16.64,16.729,16.624,16.644,350000.0
2008-06-05 07:55:00,16.669,16.709,16.589,16.677,350000.0
2008-06-05 07:56:00,16.688,16.688,16.611,16.611,200000.0
2008-06-05 07:57:00,16.654,16.656,16.526,16.656,450000.0
2008-06-05 07:58:00,16.632,16.715,16.589,16.652,500000.0
2008-06-05 07:59:00,16.608,16.649,16.569,16.569,450000.0
2008-06-05 08:00:00,16.602,16.736,16.602,16.668,350000.0
2008-06-05 08:01:00,16.602,16.703,16.602,16.695,350000.0
2008-06-05 08:02:00,16.674,16.677,16.577,16.586,400000.0
2008-06-05 08:03:00,16.641,16.697,16.593,16.603,450000.0
2008-06-05 08:04:00,16.601,16.69,16.601,16.624,350000.0
2008-06-05 08:05:00,16.618,16.663,16.577,16.598,400000.0
2008-06-05 08:06:00,16.696,16.728,16.645,16.682,400000.0
2008-06-05 08:07:00,16.711,16.711,16.587,16.692,450000.0
2008-06-05 08:08:00,16.64,16.703,16.569,16.703,400000.0
2008-06-05 08:09:00,16.714,16.714,16.579,16.631,400000.0
2008-06-05 08:10:00,16.706,16.721,16.595,16.672,400000.0
2008-06-05 08:11:00,16.621,16.723,16.585,16.615,500000.0
2008-06-05 08:12:00,16.672,16.706,16.623,16.666,400000.0
2008-06-05 08:13:00,16.665,16.681,16.55,16.556,350000.0
2008-06-05 08:15:00,16.693,16.731,16.617,16.617,400000.0
2008-06-05 08:16:00,16.713,16.77,16.604,16.604,350000.0
2008-06-05 08:17:00,16.676,16.702,16.603,16.681,500000.0
2008-06-05 08:18:00,16.713,16.76,16.594,16.685,500000.0
2008-06-05 08:19:00,16.673,16.706,16.6,16.628,400000.0
2008-06-05 08:20:00,16.613,16.726,16.589,16.691,400000.0
2008-06-05 08:21:00,16.688,16.692,16.563,16.692,400000.0
2008-06-05 08:22:00,16.633,16.711,16.597,16.711,550000.0
2008-06-05 08:23:00,16.573,16.703,16.573,16.603,400000.0
2008-06-05 08:24:00,16.646,16.711,16.629,16.629,350000.0
2008-06-05 08:25:00,16.68,16.725,16.635,16.639,400000.0
2008-06-05 08:26:00,16.66,16.704,16.595,16.704,400000.0
2008-06-05 08:27:00,16.615,16.69,16.601,16.673,400000.0
2008-06-05 08:28:00,16.662,16.69,16.602,16.636,450000.0
2008-06-05 08:29:00,16.653,16.736,16.647,16.647,400000.0
2008-06-05 08:30:00,16.62,16.765,16.62,16.736,500000.0
2008-06-05 08:31:00,16.71,16.74,16.643,16.657,450000.0
2008-06-05 08:32:00,16.626,16.729,16.597,16.729,400000.0
2008-06-05 08:33:00,16.625,16.757,16.625,16.709,450000.0
2008-06-05 08:34:00,16.688,16.734,16.602,16.718,450000.0
2008-06-05 08:35:00,16.702,16.758,16.631,16.72,550000.0
2008-06-05 08:36:00,16.609,16.659,16.596,16.596,350000.0
2008-06-05 08:37:00,16.616,16.711,16.615,16.615,350000.0
2008-06-05 08:38:00,16.741,16.777,16.654,16.672,400000.0
2008-06-05 08:39:00,16.65,16.733,16.628,16.709,500000.0
2008-06-05 08:40:00,16.729,16.729,16.597,16.699,350000.0
2008-06-05 08:41:00,16.644,16.76,16.644,16.725,500000.0
2008-06-05 08:42:00,16.719,16.748,16.619,16.714,350000.0
2008-06-05 08:43:00,16.666,16.718,16.613,16.683,350000.0
2008-06-05 08:45:00,16.71,16.769,16.649,16.651,350000.0
2008-06-05 08:46:00,16.706,16.737,16.601,16.601,550000.0
2008-06-05 08:47:00,16.636,16.751,16.583,16.707,550000.0
2008-06-05 08:48:00,16.733,16.739,16.613,16.702,350000.0
2008-06-05 08:49:00,16.72,16.72,16.643,16.699,500000.0
2008-06-05 08:50:00,16.658,16.795,16.635,16.653,550000.0
2008-06-05 08:51:00,16.679,16.773,16.679,16.723,450000.0
2008-06-05 08:52:00,16.702,16.712,16.643,16.698,350000.0
2008-06-05 08:54:00,16.723,16.723,16.557,16.606,400000.0
2008-06-05 08:55:00,16.674,16.711,16.596,16.659,450000.0
2008-06-05 08:56:00,16.648,16.703,16.595,16.651,400000.0
2008-06-05 08:57:00,16.658,16.727,16.63,16.646,350000.0
2008-06-05 08:58:00,16.68,16.693,16.592,16.633,500000.0
2008-06-05 08:59:00,16.734,16.734,16.598,16.657,350000.0
2008-06-05 09:00:00,16.702,16.721,16.599,16.683,1500000.0
2008-06-05 09:01:00,16.7,16.706,16.626,16.693,1250000.0
2008-06-05 09:02:00,16.698,16.714,16.585,16.585,350000.0
2008-06-05 09:03:00,16.659,16.767,16.659,16.754,350000.0
2008-06-05 09:04:00,16.707,16.733,16.646,16.655,450000.0
2008-06-05 09:05:00,16.674,16.726,16.584,16.698,400000.0
2008-06-05 09:06:00,16.682,16.682,16.576,16.612,450000.0
2008-06-05 09:07:00,16.682,16.7,16.626,16.642,350000.0
2008-06-05 09:08:00,16.612,16.724,16.607,16.695,400000.0
2008-06-05 09:09:00,16.693,16.727,16.606,16.727,350000.0
2008-06-05 09:10:00,16.642,16.724,16.603,16.655,450000.0
2008-06-05 09:11:00,16.658,16.693,16.587,16.667,350000.0
2008-06-05 09:12:00,16.651,16.738,16.624,16.694,550000.0
2008-06-05 09:14:00,16.606,16.718,16.606,16.683,400000.0
2008-06-05 09:15:00,16.715,16.715,16.566,16.634,500000.0
2008-06-05 09:16:00,16.716,16.716,16.61,16.691,400000.0
2008-06-05 09:17:00,16.627,16.703,16.592,16.703,400000.0
2008-06-05 09:18:00,16.708,16.716,16.578,16.688,500000.0
2008-06-05 09:19:00,16.698,16.699,16.546,16.589,500000.0
2008-06-05 09:20:00,16.643,16.7,16.6,16.686,350000.0
2008-06-05 09:21:00,16.665,16.755,16.633,16.678,350000.0
2008-06-05 09:22:00,16.707,16.715,16.611,16.629,400000.0
2008-06-05 09:23:00,16.7,16.706,16.614,16.7,400000.0
2008-06-05 09:24:00,16.667,16.713,16.639,16.639,350000.0
2008-06-05 09:25:00,16.682,16.707,16.593,16.648,350000.0
2008-06-05 09:26:00,16.658,16.723,16.63,16.711,350000.0
2008-06-05 09:27:00,16.712,16.739,16.588,16.648,550000.0
2008-06-05 09:28:00,16.655,16.73,16.641,16.668,1550000.0
2008-06-05 09:29:00,16.613,16.712,16.613,16.712,400000.0
2008-06-05 09:30:00,16.66,16.75,16.604,16.641,450000.0
2008-06-05 09:31:00,16.707,16.713,16.653,16.653,350000.0
2008-06-05 09:32:00,16.651,16.715,16.56,16.56,250000.0
2008-06-05 09:33:00,16.591,16.689,16.568,16.592,400000.0
2008-06-05 09:34:00,16.555,16.684,16.53,16.683,1950000.0
2008-06-05 09:35:00,16.725,16.725,16.575,16.613,350000.0
2008-06-05 09:36:00,16.673,16.675,16.591,16.674,400000.0
2008-06-05 09:37:00,16.657,16.693,16.571,16.661,450000.0
2008-06-05 09:38:00,16.621,16.702,16.608,16.643,550000.0
2008-06-05 09:39:00,16.597,16.697,16.541,16.541,550000.0
2008-06-05 09:40:00,16.629,16.678,16.527,16.678,500000.0
2008-06-05 09:41:00,16.578,16.649,16.536,16.536,450000.0
2008-06-05 09:42:00,16.539,16.698,16.539,16.698,450000.0
2008-06-05 09:43:00,16.611,16.682,16.579,16.654,550000.0
2008-06-05 09:44:00,16.527,16.653,16.522,16.653,450000.0
2008-06-05 09:45:00,16.648,16.681,16.571,16.627,350000.0
2008-06-05 09:46:00,16.653,16.653,16.495,16.546,450000.0
2008-06-05 09:47:00,16.624,16.678,16.518,16.678,400000.0
2008-06-05 09:48:00,16.641,16.66,16.523,16.556,450000.0
2008-06-05 09:49:00,16.668,16.668,16.564,16.628,400000.0
2008-06-05 09:50:00,16.591,16.674,16.547,16.625,350000.0
2008-06-05 09:51:00,16.624,16.648,16.516,16.608,400000.0
2008-06-05 09:52:00,16.594,16.634,16.544,16.544,350000.0
2008-06-05 09:53:00,16.673,16.673,16.465,16.605,550000.0
2008-06-05 09:54:00,16.6,16.705,16.577,16.626,750000.0
2008-06-05 09:55:00,16.523,16.648,16.523,16.648,450000.0
2008-06-05 09:56:00,16.596,16.636,16.524,16.603,450000.0
2008-06-05 09:57:00,16.577,16.668,16.541,16.613,450000.0
2008-06-05 09:58:00,16.569,16.625,16.544,16.55,400000.0
2008-06-05 09:59:00,16.532,16.672,16.532,16.617,400000.0
2008-06-05 10:00:00,16.638,16.638,16.509,16.525,350000.0
2008-06-05 10:01:00,16.559,16.637,16.527,16.552,350000.0
2008-06-05 10:02:00,16.631,16.631,16.527,16.617,450000.0
2008-06-05 10:03:00,16.553,16.624,16.509,16.509,500000.0
2008-06-05 10:04:00,16.513,16.599,16.483,16.556,550000.0
2008-06-05 10:05:00,16.564,16.608,16.513,16.524,350000.0
2008-06-05 10:06:00,16.532,16.607,16.532,16.575,500000.0
2008-06-05 10:07:00,16.619,16.619,16.54,16.607,400000.0
2008-06-05 10:08:00,16.598,16.616,16.503,16.54,550000.0
2008-06-05 10:09:00,16.588,16.65,16.527,16.558,350000.0
2008-06-05 10:10:00,16.6,16.617,16.471,16.471,650000.0
2008-06-05 10:11:00,16.63,16.63,16.54,16.597,400000.0
2008-06-05 10:12:00,16.604,16.612,16.475,16.54,550000.0
2008-06-05 10:13:00,16.519,16.601,16.472,16.541,350000.0
2008-06-05 10:14:00,16.54,16.606,16.527,16.55,550000.0
2008-06-05 10:15:00,16.558,16.641,16.491,16.558,350000.0
2008-06-05 10:16:00,16.553,16.598,16.503,16.515,550000.0
2008-06-05 10:17:00,16.633,16.633,16.504,16.507,500000.0
2008-06-05 10:18:00,16.618,16.618,16.459,16.528,550000.0
2008-06-05 10:19:00,16.639,16.64,16.516,16.64,550000.0
2008-06-05 10:20:00,16.529,16.617,16.515,16.612,350000.0
2008-06-05 10:21:00,16.59,16.605,16.507,16.58,350000.0
2008-06-05 10:22:00,16.59,16.632,16.522,16.632,500000.0
2008-06-05 10:23:00,16.626,16.644,16.497,16.642,400000.0
2008-06-05 10:24:00,16.559,16.654,16.506,16.654,500000.0
2008-06-05 10:25:00,16.639,16.646,16.538,16.56,500000.0
2008-06-05 10:26:00,16.554,16.653,16.513,16.648,350000.0
2008-06-05 10:27:00,16.633,16.671,16.571,16.587,400000.0
2008-06-05 10:28:00,16.63,16.682,16.552,16.622,600000.0
2008-06-05 10:29:00,16.665,16.696,16.555,16.555,350000.0
2008-06-05 10:30:00,16.689,16.689,16.591,16.596,400000.0
2008-06-05 10:31:00,16.674,16.674,16.52,16.58,550000.0
2008-06-05 10:32:00,16.642,16.695,16.577,16.679,650000.0
2008-06-05 10:33:00,16.577,16.682,16.573,16.573,450000.0
2008-06-05 10:34:00,16.601,16.672,16.558,16.589,450000.0
2008-06-05 10:35:00,16.601,16.635,16.525,16.525,450000.0
2008-06-05 10:36:00,16.643,16.643,16.509,16.636,400000.0
2008-06-05 10:37:00,16.572,16.67,16.553,16.651,400000.0
2008-06-05 10:38:00,16.635,16.642,16.519,16.627,550000.0
2008-06-05 10:39:00,16.525,16.644,16.498,16.644,350000.0
2008-06-05 10:40:00,16.582,16.706,16.56,16.63,550000.0
2008-06-05 10:41:00,16.657,16.657,16.492,16.554,400000.0
2008-06-05 10:42:00,16.559,16.605,16.492,16.57,400000.0
2008-06-05 10:44:00,16.525,16.642,16.525,16.582,350000.0
2008-06-05 10:45:00,16.531,16.596,16.531,16.566,350000.0
2008-06-05 10:46:00,16.497,16.631,16.497,16.51,600000.0
2008-06-05 10:47:00,16.615,16.615,16.526,16.526,400000.0
2008-06-05 10:48:00,16.555,16.659,16.536,16.536,550000.0
2008-06-05 10:49:00,16.608,16.633,16.515,16.613,500000.0
2008-06-05 10:50:00,16.67,16.693,16.545,16.556,450000.0
2008-06-05 10:51:00,16.564,16.664,16.537,16.664,350000.0
2008-06-05 10:52:00,16.568,16.7,16.568,16.608,550000.0
2008-06-05 10:53:00,16.643,16.661,16.547,16.66,350000.0
2008-06-05 10:54:00,16.618,16.685,16.529,16.683,400000.0
2008-06-05 10:55:00,16.607,16.655,16.546,16.572,350000.0
2008-06-05 10:56:00,16.586,16.645,16.514,16.578,450000.0
2008-06-05 10:57:00,16.635,16.704,16.606,16.606,400000.0
2008-06-05 10:58:00,16.606,16.682,16.551,16.665,450000.0
2008-06-05 10:59:00,16.665,16.679,16.532,16.584,350000.0
2008-06-05 11:00:00,16.573,16.65,16.543,16.57,400000.0
2008-06-05 11:01:00,16.592,16.703,16.552,16.703,450000.0
2008-06-05 11:02:00,16.634,16.666,16.503,16.666,450000.0
2008-06-05 11:03:00,16.543,16.658,16.508,16.557,400000.0
2008-06-05 11:04:00,16.658,16.709,16.562,16.698,500000.0
2008-06-05 11:05:00,16.607,16.652,16.511,16.633,400000.0
2008-06-05 11:06:00,16.596,16.643,16.556,16.641,400000.0
2008-06-05 11:07:00,16.645,16.671,16.534,16.534,400000.0
2008-06-05 11:08:00,16.586,16.684,16.547,16.612,500000.0
2008-06-05 11:09:00,16.668,16.673,16.503,16.673,500000.0
2008-06-05 11:10:00,16.527,16.612,16.527,16.61,450000.0
2008-06-05 11:11:00,16.57,16.659,16.522,16.659,400000.0
2008-06-05 11:13:00,16.628,16.671,16.576,16.626,500000.0
2008-06-05 11:14:00,16.641,16.641,16.505,16.54,350000.0
2008-06-05 11:15:00,16.622,16.631,16.529,16.623,550000.0
2008-06-05 11:16:00,16.648,16.651,16.494,16.651,550000.0
2008-06-05 11:17:00,16.64,16.64,16.49,16.602,700000.0
2008-06-05 11:18:00,16.604,16.655,16.505,16.542,400000.0
2008-06-05 11:19:00,16.581,16.649,16.538,16.58,450000.0
2008-06-05 11:20:00,16.623,16.647,16.54,16.647,500000.0
2008-06-05 11:21:00,16.533,16.598,16.465,16.474,450000.0
2008-06-05 11:22:00,16.568,16.64,16.549,16.608,500000.0
2008-06-05 11:23:00,16.541,16.646,16.54,16.626,400000.0
2008-06-05 11:24:00,16.548,16.581,16.498,16.512,400000.0
2008-06-05 11:25:00,16.546,16.643,16.546,16.643,350000.0
2008-06-05 11:26:00,16.56,16.671,16.54,16.54,550000.0
2008-06-05 11:27:00,16.655,16.655,16.515,16.566,400000.0
2008-06-05 11:28:00,16.542,16.724,16.542,16.685,500000.0
2008-06-05 11:29:00,16.575,16.71,16.567,16.678,600000.0
2008-06-05 11:30:00,16.587,16.66,16.569,16.572,400000.0
2008-06-05 11:31:00,16.614,16.633,16.518,16.63,550000.0
2008-06-05 11:32:00,16.657,16.661,16.542,16.616,650000.0
2008-06-05 11:33:00,16.516,16.65,16.516,16.616,550000.0
2008-06-05 11:34:00,16.595,16.677,16.499,16.604,450000.0
2008-06-05 11:35:00,16.526,16.629,16.526,16.611,400000.0
2008-06-05 11:36:00,16.556,16.675,16.547,16.547,400000.0
2008-06-05 11:37:00,16.572,16.612,16.515,16.612,450000.0
2008-06-05 11:38:00,16.483,16.615,16.483,16.496,400000.0
2008-06-05 11:39:00,16.523,16.659,16.523,16.63,550000.0
2008-06-05 11:40:00,16.616,16.617,16.5,16.5,500000.0
2008-06-05 11:41:00,16.594,16.625,16.485,16.625,400000.0
2008-06-05 11:42:00,16.533,16.669,16.533,16.63,350000.0
2008-06-05 11:43:00,16.623,16.663,16.541,16.588,550000.0
2008-06-05 11:44:00,16.613,16.661,16.522,16.611,550000.0
2008-06-05 11:45:00,16.558,16.608,16.504,16.608,350000.0
2008-06-05 11:46:00,16.589,16.623,16.518,16.543,350000.0
2008-06-05 11:47:00,16.649,16.649,16.518,16.548,400000.0
2008-06-05 11:48:00,16.58,16.645,16.502,16.512,550000.0
2008-06-05 11:49:00,16.58,16.639,16.505,16.58,400000.0
2008-06-05 11:50:00,16.633,16.68,16.563,16.563,350000.0
2008-06-05 11:51:00,16.582,16.621,16.495,16.495,450000.0
2008-06-05 11:52:00,16.547,16.636,16.547,16.636,500000.0
2008-06-05 11:53:00,16.551,16.607,16.535,16.535,500000.0
2008-06-05 11:54:00,16.524,16.669,16.524,16.618,650000.0
2008-06-05 11:55:00,16.617,16.617,16.451,16.451,400000.0
2008-06-05 11:56:00,16.537,16.619,16.506,16.55,400000.0
2008-06-05 11:57:00,16.543,16.599,16.458,16.482,550000.0
2008-06-05 11:58:00,16.616,16.616,16.483,16.563,450000.0
2008-06-05 11:59:00,16.594,16.594,16.461,16.461,550000.0
2008-06-05 12:00:00,16.544,16.617,16.516,16.597,450000.0
2008-06-05 12:01:00,16.61,16.61,16.473,16.565,500000.0
2008-06-05 12:02:00,16.588,16.588,16.467,16.496,500000.0
2008-06-05 12:03:00,16.448,16.617,16.448,16.617,450000.0
2008-06-05 12:04:00,16.601,16.608,16.429,16.47,550000.0
2008-06-05 12:05:00,16.563,16.627,16.49,16.574,450000.0
2008-06-05 12:06:00,16.564,16.6,16.472,16.502,400000.0
2008-06-05 12:07:00,16.477,16.597,16.465,16.465,350000.0
2008-06-05 12:08:00,16.579,16.592,16.485,16.488,500000.0
2008-06-05 12:09:00,16.518,16.599,16.467,16.599,550000.0
2008-06-05 12:10:00,16.605,16.605,16.536,16.591,350000.0
2008-06-05 12:11:00,16.49,16.546,16.455,16.485,350000.0
2008-06-05 12:12:00,16.49,16.677,16.49,16.599,550000.0
2008-06-05 12:13:00,16.621,16.621,16.477,16.591,350000.0
2008-06-05 12:14:00,16.531,16.625,16.496,16.496,450000.0
2008-06-05 12:15:00,16.612,16.616,16.518,16.593,350000.0
2008-06-05 12:16:00,16.543,16.593,16.484,16.551,450000.0
2008-06-05 12:17:00,16.597,16.621,16.481,16.515,400000.0
2008-06-05 12:18:00,16.504,16.615,16.473,16.558,350000.0
2008-06-05 12:19:00,16.556,16.6,16.502,16.51,550000.0
2008-06-05 12:20:00,16.635,16.635,16.543,16.543,350000.0
2008-06-05 12:21:00,16.552,16.651,16.552,16.561,450000.0
2008-06-05 12:22:00,16.551,16.627,16.481,16.594,450000.0
2008-06-05 12:23:00,16.634,16.634,16.518,16.592,550000.0
2008-06-05 12:24:00,16.567,16.69,16.508,16.609,500000.0
2008-06-05 12:25:00,16.633,16.633,16.537,16.537,450000.0
2008-06-05 12:26:00,16.558,16.616,16.507,16.559,550000.0
2008-06-05 12:27:00,16.586,16.64,16.456,16.64,500000.0
2008-06-05 12:28:00,16.521,16.622,16.52,16.526,350000.0
2008-06-05 12:29:00,16.578,16.633,16.502,16.546,400000.0
2008-06-05 12:30:00,16.572,16.66,16.549,16.66,400000.0
2008-06-05 12:31:00,16.603,16.625,16.573,16.625,350000.0
2008-06-05 12:32:00,16.539,16.634,16.515,16.609,450000.0
2008-06-05 12:33:00,16.544,16.673,16.544,16.617,450000.0
2008-06-05 12:34:00,16.626,16.64,16.515,16.64,350000.0
2008-06-05 12:35:00,16.604,16.673,16.553,16.61,550000.0
2008-06-05 12:36:00,16.623,16.689,16.544,16.607,550000.0
2008-06-05 12:37:00,16.642,16.664,16.554,16.624,400000.0
2008-06-05 12:38:00,16.522,16.644,16.499,16.644,400000.0
2008-06-05 12:39:00,16.543,16.617,16.519,16.577,550000.0
2008-06-05 12:40:00,16.523,16.663,16.523,16.556,450000.0
2008-06-05 12:41:00,16.62,16.62,16.505,16.616,450000.0
2008-06-05 12:42:00,16.608,16.628,16.495,16.495,500000.0
2008-06-05 12:43:00,16.664,16.664,16.524,16.524,350000.0
2008-06-05 12:44:00,16.547,16.616,16.522,16.573,350000.0
2008-06-05 12:45:00,16.543,16.671,16.543,16.556,400000.0
2008-06-05 12:46:00,16.558,16.661,16.558,16.579,400000.0
2008-06-05 12:47:00,16.659,16.659,16.544,16.575,350000.0
2008-06-05 12:48:00,16.622,16.668,16.559,16.559,500000.0
2008-06-05 12:49:00,16.577,16.662,16.533,16.578,400000.0
2008-06-05 12:50:00,16.549,16.697,16.549,16.649,450000.0
2008-06-05 12:51:00,16.566,16.645,16.492,16.492,450000.0
2008-06-05 12:52:00,16.583,16.662,16.535,16.548,350000.0
2008-06-05 12:53:00,16.519,16.631,16.511,16.631,400000.0
2008-06-05 12:54:00,16.565,16.634,16.499,16.595,400000.0
2008-06-05 12:55:00,16.591,16.6,16.474,16.542,400000.0
2008-06-05 12:56:00,16.633,16.633,16.506,16.63,450000.0
2008-06-05 12:57:00,16.591,16.654,16.549,16.608,400000.0
2008-06-05 12:58:00,16.561,16.655,16.529,16.655,400000.0
2008-06-05 12:59:00,16.524,16.64,16.524,16.543,350000.0
2008-06-05 13:00:00,16.626,16.626,16.446,16.536,550000.0
2008-06-05 13:01:00,16.598,16.598,16.483,16.573,400000.0
2008-06-05 13:02:00,16.612,16.616,16.526,16.59,500000.0
2008-06-05 13:03:00,16.54,16.593,16.484,16.589,350000.0
2008-06-05 13:04:00,16.487,16.59,16.481,16.551,450000.0
2008-06-05 13:05:00,16.527,16.605,16.454,16.581,400000.0
2008-06-05 13:06:00,16.624,16.655,16.505,16.551,450000.0
2008-06-05 13:07:00,16.55,16.631,16.533,16.631,450000.0
2008-06-05 13:08:00,16.587,16.645,16.533,16.634,350000.0
2008-06-05 13:09:00,16.619,16.641,16.519,16.557,400000.0
2008-06-05 13:10:00,16.508,16.659,16.508,16.643,500000.0
2008-06-05 13:11:00,16.61,16.637,16.546,16.605,400000.0
2008-06-05 13:12:00,16.632,16.644,16.522,16.61,350000.0
2008-06-05 13:13:00,16.59,16.696,16.553,16.662,550000.0
2008-06-05 13:14:00,16.543,16.699,16.543,16.628,400000.0
2008-06-05 13:15:00,16.602,16.602,16.508,16.529,450000.0
2008-06-05 13:16:00,16.652,16.652,16.518,16.621,500000.0
2008-06-05 13:17:00,16.606,16.669,16.544,16.665,450000.0
2008-06-05 13:18:00,16.645,16.645,16.565,16.598,350000.0
2008-06-05 13:19:00,16.656,16.675,16.547,16.564,700000.0
2008-06-05 13:20:00,16.618,16.712,16.552,16.584,800000.0
2008-06-05 13:21:00,16.586,16.641,16.553,16.621,400000.0
2008-06-05 13:22:00,16.527,16.697,16.527,16.595,550000.0
2008-06-05 13:23:00,16.67,16.691,16.575,16.603,450000.0
2008-06-05 13:24:00,16.579,16.643,16.577,16.642,350000.0
2008-06-05 13:25:00,16.543,16.673,16.506,16.645,450000.0
2008-06-05 13:26:00,16.707,16.707,16.609,16.635,400000.0
2008-06-05 13:27:00,16.593,16.71,16.592,16.605,500000.0
2008-06-05 13:28:00,16.715,16.735,16.621,16.621,400000.0
2008-06-05 13:29:00,16.689,16.708,16.574,16.682,400000.0
2008-06-05 13:30:00,16.603,16.711,16.603,16.691,450000.0
2008-06-05 13:31:00,16.669,16.707,16.587,16.676,550000.0
2008-06-05 13:32:00,16.695,16.695,16.6,16.674,400000.0
2008-06-05 13:33:00,16.641,16.707,16.567,16.619,350000.0
2008-06-05 13:34:00,16.649,16.707,16.582,16.582,250000.0
2008-06-05 13:35:00,16.617,16.705,16.595,16.705,550000.0
2008-06-05 13:36:00,16.634,16.766,16.627,16.7,650000.0
2008-06-05 13:37:00,16.655,16.742,16.621,16.621,400000.0
2008-06-05 13:38:00,16.59,16.714,16.59,16.704,350000.0
2008-06-05 13:39:00,16.616,16.705,16.611,16.625,600000.0
2008-06-05 13:40:00,16.717,16.732,16.59,16.705,500000.0
2008-06-05 13:41:00,16.634,16.696,16.601,16.609,400000.0
2008-06-05 13:42:00,16.624,16.686,16.577,16.584,350000.0
2008-06-05 13:43:00,16.702,16.702,16.566,16.621,750000.0
2008-06-05 13:44:00,16.594,16.726,16.594,16.611,450000.0
2008-06-05 13:45:00,16.616,16.708,16.569,16.708,350000.0
2008-06-05 13:46:00,16.663,16.696,16.584,16.68,350000.0
2008-06-05 13:47:00,16.717,16.717,16.617,16.676,400000.0
2008-06-05 13:48:00,16.713,16.713,16.655,16.708,350000.0
2008-06-05 13:49:00,16.641,16.704,16.601,16.604,350000.0
2008-06-05 13:50:00,16.614,16.702,16.532,16.56,550000.0
2008-06-05 13:51:00,16.627,16.738,16.578,16.578,350000.0
2008-06-05 13:52:00,16.703,16.737,16.632,16.632,400000.0
2008-06-05 13:53:00,16.714,16.718,16.617,16.672,400000.0
2008-06-05 13:54:00,16.623,16.707,16.569,16.696,400000.0
2008-06-05 13:55:00,16.711,16.714,16.598,16.598,350000.0
2008-06-05 13:56:00,16.63,16.699,16.556,16.655,400000.0
2008-06-05 13:57:00,16.595,16.68,16.552,16.564,500000.0
2008-06-05 13:58:00,16.608,16.736,16.608,16.65,550000.0
2008-06-05 13:59:00,16.703,16.703,16.582,16.669,350000.0
2008-06-05 14:00:00,16.711,16.711,16.563,16.601,450000.0
2008-06-05 14:01:00,16.686,16.686,16.567,16.661,400000.0
2008-06-05 14:02:00,16.583,16.697,16.583,16.644,400000.0
2008-06-05 14:03:00,16.607,16.674,16.591,16.671,350000.0
2008-06-05 14:04:00,16.672,16.672,16.565,16.648,400000.0
2008-06-05 14:05:00,16.702,16.702,16.569,16.7,400000.0
2008-06-05 14:06:00,16.596,16.685,16.575,16.575,450000.0
2008-06-05 14:07:00,16.672,16.696,16.556,16.677,350000.0
2008-06-05 14:08:00,16.603,16.68,16.54,16.652,400000.0
2008-06-05 14:09:00,16.685,16.685,16.562,16.605,400000.0
2008-06-05 14:10:00,16.624,16.698,16.571,16.693,400000.0
2008-06-05 14:11:00,16.649,16.649,16.516,16.576,500000.0
2008-06-05 14:12:00,16.565,16.622,16.565,16.6,350000.0
2008-06-05 14:13:00,16.605,16.683,16.578,16.602,450000.0
2008-06-05 14:14:00,16.592,16.68,16.592,16.603,350000.0
2008-06-05 14:15:00,16.622,16.627,16.524,16.572,350000.0
2008-06-05 14:16:00,16.646,16.672,16.531,16.651,500000.0
2008-06-05 14:17:00,16.596,16.654,16.523,16.59,400000.0
2008-06-05 14:18:00,16.563,16.61,16.404,16.434,400000.0
2008-06-05 14:19:00,16.527,16.659,16.449,16.458,700000.0
2008-06-05 14:20:00,16.582,16.618,16.511,16.547,500000.0
2008-06-05 14:21:00,16.554,16.584,16.435,16.476,400000.0
2008-06-05 14:22:00,16.488,16.516,16.398,16.516,400000.0
2008-06-05 14:23:00,16.503,16.592,16.473,16.503,450000.0
2008-06-05 14:24:00,16.511,16.534,16.426,16.515,400000.0
2008-06-05 14:25:00,16.417,16.519,16.349,16.368,350000.0
2008-06-05 14:26:00,16.531,16.531,16.401,16.483,500000.0
2008-06-05 14:27:00,16.394,16.598,16.394,16.423,550000.0
2008-06-05 14:28:00,16.505,16.505,16.374,16.374,450000.0
2008-06-05 14:29:00,16.379,16.548,16.379,16.384,550000.0
2008-06-05 14:30:00,16.458,16.512,16.348,16.491,350000.0
2008-06-05 14:31:00,16.493,16.493,16.347,16.42,400000.0
2008-06-05 14:32:00,16.516,16.516,16.4,16.476,550000.0
2008-06-05 14:33:00,16.416,16.469,16.294,16.339,650000.0
2008-06-05 14:34:00,16.485,16.485,16.397,16.469,350000.0
2008-06-05 14:35:00,16.444,16.492,16.365,16.474,400000.0
2008-06-05 14:36:00,16.52,16.52,16.418,16.49,400000.0
2008-06-05 14:37:00,16.462,16.541,16.414,16.541,400000.0
2008-06-05 14:38:00,16.545,16.545,16.431,16.445,500000.0
2008-06-05 14:39:00,16.502,16.552,16.432,16.487,500000.0
2008-06-05 14:40:00,16.464,16.555,16.421,16.555,400000.0
2008-06-05 14:41:00,16.567,16.572,16.511,16.546,350000.0
2008-06-05 14:42:00,16.524,16.524,16.399,16.442,500000.0
2008-06-05 14:43:00,16.542,16.563,16.461,16.549,350000.0
2008-06-05 14:44:00,16.432,16.58,16.423,16.472,350000.0
2008-06-05 14:45:00,16.473,16.514,16.416,16.465,400000.0
2008-06-05 14:46:00,16.54,16.54,16.427,16.474,450000.0
2008-06-05 14:47:00,16.46,16.559,16.46,16.55,550000.0
2008-06-05 14:48:00,16.541,16.57,16.493,16.496,400000.0
2008-06-05 14:49:00,16.566,16.623,16.493,16.541,400000.0
2008-06-05 14:50:00,16.605,16.605,16.487,16.526,500000.0
2008-06-05 14:51:00,16.479,16.618,16.479,16.529,400000.0
2008-06-05 14:52:00,16.575,16.64,16.534,16.559,500000.0
2008-06-05 14:53:00,16.585,16.626,16.474,16.626,450000.0
2008-06-05 14:54:00,16.613,16.625,16.489,16.494,550000.0
2008-06-05 14:55:00,16.612,16.637,16.529,16.603,400000.0
2008-06-05 14:56:00,16.617,16.639,16.551,16.619,450000.0
2008-06-05 14:57:00,16.579,16.627,16.527,16.582,400000.0
2008-06-05 14:58:00,16.688,16.727,16.604,16.636,450000.0
2008-06-05 14:59:00,16.662,16.732,16.661,16.732,350000.0
2008-06-05 15:00:00,16.624,16.72,16.58,16.687,350000.0
2008-06-05 15:01:00,16.688,16.73,16.6,16.697,450000.0
2008-06-05 15:02:00,16.656,16.71,16.622,16.71,400000.0
2008-06-05 15:03:00,16.653,16.699,16.614,16.614,500000.0
2008-06-05 15:04:00,16.608,16.631,16.535,16.535,350000.0
2008-06-05 15:05:00,16.624,16.717,16.59,16.59,550000.0
2008-06-05 15:06:00,16.669,16.701,16.592,16.592,500000.0
2008-06-05 15:07:00,16.669,16.739,16.632,16.649,500000.0
2008-06-05 15:08:00,16.678,16.706,16.581,16.619,350000.0
2008-06-05 15:09:00,16.644,16.723,16.563,16.608,450000.0
2008-06-05 15:10:00,16.609,16.72,16.609,16.621,500000.0
2008-06-05 15:11:00,16.627,16.721,16.585,16.595,400000.0
2008-06-05 15:12:00,16.699,16.751,16.609,16.64,500000.0
2008-06-05 15:13:00,16.637,16.693,16.637,16.689,350000.0
2008-06-05 15:14:00,16.75,16.753,16.602,16.724,400000.0
2008-06-05 15:15:00,16.766,16.795,16.729,16.751,350000.0
2008-06-05 15:16:00,16.79,16.811,16.713,16.794,500000.0
2008-06-05 15:17:00,16.772,16.843,16.722,16.774,550000.0
2008-06-05 15:18:00,16.804,16.856,16.704,16.836,400000.0
2008-06-05 15:19:00,16.761,16.792,16.622,16.792,350000.0
2008-06-05 15:20:00,16.721,16.831,16.699,16.699,550000.0
2008-06-05 15:21:00,16.738,16.853,16.738,16.741,350000.0
2008-06-05 15:22:00,16.856,16.856,16.802,16.844,400000.0
2008-06-05 15:23:00,16.814,16.814,16.737,16.813,350000.0
2008-06-05 15:24:00,16.833,16.872,16.754,16.833,500000.0
2008-06-05 15:25:00,16.764,16.807,16.717,16.717,350000.0
2008-06-05 15:26:00,16.795,16.858,16.73,16.73,550000.0
2008-06-05 15:27:00,16.842,16.846,16.74,16.768,400000.0
2008-06-05 15:28:00,16.812,16.83,16.703,16.703,450000.0
2008-06-05 15:29:00,16.804,16.878,16.731,16.774,500000.0
2008-06-05 15:30:00,16.731,16.828,16.731,16.74,350000.0
2008-06-05 15:31:00,16.677,16.821,16.677,16.73,550000.0
2008-06-05 15:32:00,16.828,16.858,16.725,16.822,350000.0
2008-06-05 15:33:00,16.743,16.862,16.719,16.839,350000.0
2008-06-05 15:34:00,16.861,16.864,16.747,16.788,350000.0
2008-06-05 15:35:00,16.861,16.876,16.764,16.838,600000.0
2008-06-05 15:36:00,16.873,16.927,16.775,16.848,550000.0
2008-06-05 15:37:00,16.845,16.894,16.777,16.831,550000.0
2008-06-05 15:38:00,16.822,16.822,16.721,16.818,350000.0
2008-06-05 15:39:00,16.752,16.859,16.729,16.729,550000.0
2008-06-05 15:40:00,16.732,16.895,16.706,16.825,450000.0
2008-06-05 15:41:00,16.907,16.907,16.788,16.879,450000.0
2008-06-05 15:42:00,16.926,16.991,16.865,16.991,450000.0
2008-06-05 15:43:00,16.921,16.955,16.887,16.887,350000.0
2008-06-05 15:44:00,16.867,17.022,16.867,16.983,450000.0
2008-06-05 15:45:00,17.042,17.042,16.878,16.943,350000.0
2008-06-05 15:46:00,16.997,17.02,16.871,16.961,500000.0
2008-06-05 15:47:00,16.877,17.038,16.865,16.895,350000.0
2008-06-05 15:48:00,16.908,17.039,16.908,16.917,550000.0
2008-06-05 15:49:00,16.954,16.956,16.864,16.956,400000.0
2008-06-05 15:50:00,16.931,17.014,16.896,16.924,350000.0
2008-06-05 15:51:00,17.025,17.025,16.889,17.014,450000.0
2008-06-05 15:52:00,16.994,17.007,16.91,16.954,450000.0
2008-06-05 15:53:00,16.945,17.03,16.925,16.925,450000.0
2008-06-05 15:54:00,16.937,17.052,16.937,17.035,350000.0
2008-06-05 15:55:00,16.939,17.001,16.876,16.964,400000.0
2008-06-05 15:56:00,17.02,17.104,16.96,17.048,550000.0
2008-06-05 15:57:00,17.074,17.127,17.04,17.102,350000.0
2008-06-05 15:58:00,16.943,17.075,16.908,17.043,750000.0
2008-06-05 15:59:00,17.106,17.123,17.01,17.099,550000.0
2008-06-05 16:00:00,17.037,17.113,17.01,17.086,450000.0
2008-06-05 16:01:00,17.138,17.145,17.003,17.037,350000.0
2008-06-05 16:02:00,17.139,17.139,17.021,17.075,550000.0
2008-06-05 16:03:00,17.066,17.143,17.062,17.062,350000.0
2008-06-05 16:04:00,17.105,17.127,16.981,17.063,350000.0
2008-06-05 16:05:00,17.021,17.086,16.935,17.086,400000.0
2008-06-05 16:06:00,17.099,17.121,16.991,17.039,500000.0
2008-06-05 16:07:00,17.057,17.076,16.929,16.929,500000.0
2008-06-05 16:08:00,17.021,17.075,16.955,16.981,550000.0
2008-06-05 16:09:00,17.09,17.09,16.978,17.013,350000.0
2008-06-05 16:10:00,17.018,17.066,16.939,17.052,350000.0
2008-06-05 16:11:00,17.073,17.073,16.962,17.024,400000.0
2008-06-05 16:12:00,17.051,17.094,16.959,17.001,550000.0
2008-06-05 16:13:00,16.997,17.096,16.977,17.061,400000.0
2008-06-05 16:14:00,16.989,17.076,16.959,17.076,400000.0
2008-06-05 16:15:00,17.018,17.089,16.98,16.98,500000.0
2008-06-05 16:16:00,17.094,17.094,16.976,17.084,350000.0
2008-06-05 16:17:00,16.989,17.068,16.974,17.068,450000.0
2008-06-05 16:18:00,17.067,17.105,16.99,17.025,350000.0
2008-06-05 16:19:00,17.024,17.119,17.021,17.021,550000.0
2008-06-05 16:20:00,17.0,17.083,16.967,17.003,350000.0
2008-06-05 16:21:00,16.935,17.045,16.898,16.936,500000.0
2008-06-05 16:22:00,16.955,17.044,16.91,16.91,500000.0
2008-06-05 16:23:00,16.921,17.02,16.87,16.997,550000.0
2008-06-05 16:24:00,16.968,17.035,16.905,16.905,350000.0
2008-06-05 16:25:00,17.041,17.041,16.916,16.985,450000.0
2008-06-05 16:26:00,16.957,17.071,16.957,16.96,500000.0
2008-06-05 16:27:00,17.05,17.123,16.97,17.022,550000.0
2008-06-05 16:28:00,16.971,16.992,16.876,16.966,500000.0
2008-06-05 16:29:00,16.955,17.044,16.923,16.985,450000.0
2008-06-05 16:30:00,17.017,17.058,16.948,16.964,500000.0
2008-06-05 16:31:00,17.003,17.003,16.895,16.932,350000.0
2008-06-05 16:32:00,17.052,17.052,16.928,16.928,500000.0
2008-06-05 16:33:00,17.023,17.029,16.888,16.936,400000.0
2008-06-05 16:34:00,17.026,17.031,16.894,16.906,400000.0
2008-06-05 16:35:00,16.907,17.012,16.907,16.925,450000.0
2008-06-05 16:36:00,16.904,17.025,16.887,16.945,500000.0
2008-06-05 16:37:00,16.914,17.023,16.914,16.952,350000.0
2008-06-05 16:38:00,16.984,17.031,16.903,17.018,350000.0
2008-06-05 16:39:00,16.903,17.048,16.903,16.978,400000.0
2008-06-05 16:40:00,17.069,17.069,16.901,16.945,550000.0
2008-06-05 16:41:00,17.052,17.052,16.933,16.95,550000.0
2008-06-05 16:42:00,17.041,17.041,16.922,16.922,500000.0
2008-06-05 16:43:00,16.955,17.065,16.937,16.939,350000.0
2008-06-05 16:44:00,16.903,17.007,16.885,16.885,350000.0
2008-06-05 16:45:00,16.906,17.031,16.842,16.892,550000.0
2008-06-05 16:46:00,16.988,16.988,16.852,16.894,500000.0
2008-06-05 16:47:00,16.968,16.968,16.827,16.86,500000.0
2008-06-05 16:48:00,16.951,16.992,16.844,16.955,350000.0
2008-06-05 16:49:00,16.85,16.985,16.835,16.839,400000.0
2008-06-05 16:50:00,16.933,16.949,16.843,16.943,500000.0
2008-06-05 16:51:00,16.847,16.951,16.799,16.871,400000.0
2008-06-05 16:52:00,16.872,16.928,16.859,16.918,400000.0
2008-06-05 16:53:00,16.857,16.941,16.798,16.864,550000.0
2008-06-05 16:54:00,16.831,16.917,16.775,16.908,550000.0
2008-06-05 16:55:00,16.865,16.884,16.78,16.884,600000.0
2008-06-05 16:56:00,16.936,16.945,16.837,16.852,550000.0
2008-06-05 16:57:00,16.897,16.966,16.812,16.848,350000.0
2008-06-05 16:58:00,16.853,16.97,16.825,16.914,550000.0
2008-06-05 16:59:00,16.838,16.963,16.817,16.88,350000.0
2008-06-05 17:00:00,16.803,16.965,16.803,16.949,450000.0
2008-06-05 17:01:00,16.949,16.961,16.844,16.953,350000.0
2008-06-05 17:02:00,16.903,16.979,16.833,16.852,350000.0
2008-06-05 17:03:00,16.96,16.969,16.912,16.912,450000.0
2008-06-05 17:04:00,16.9,16.978,16.9,16.919,400000.0
2008-06-05 17:05:00,16.845,16.934,16.841,16.934,550000.0
2008-06-05 17:06:00,16.862,16.951,16.822,16.822,350000.0
2008-06-05 17:07:00,16.861,16.958,16.822,16.922,350000.0
2008-06-05 17:08:00,16.858,16.912,16.835,16.899,550000.0
2008-06-05 17:09:00,16.822,16.904,16.812,16.882,450000.0
2008-06-05 17:10:00,16.901,16.901,16.765,16.874,500000.0
2008-06-05 17:11:00,16.876,16.881,16.794,16.852,450000.0
2008-06-05 17:12:00,16.775,16.861,16.728,16.831,450000.0
2008-06-05 17:13:00,16.811,16.9,16.776,16.8,550000.0
2008-06-05 17:14:00,16.9,16.927,16.795,16.795,350000.0
2008-06-05 17:15:00,16.871,16.898,16.832,16.898,350000.0
2008-06-05 17:16:00,16.847,16.857,16.727,16.841,550000.0
2008-06-05 17:17:00,16.84,16.893,16.737,16.893,550000.0
2008-06-05 17:18:00,16.86,16.907,16.77,16.907,350000.0
2008-06-05 17:19:00,16.819,16.923,16.78,16.812,400000.0
2008-06-05 17:20:00,16.803,16.902,16.803,16.836,550000.0
2008-06-05 17:21:00,16.822,16.909,16.807,16.807,400000.0
2008-06-05 17:22:00,16.874,16.924,16.802,16.857,550000.0
2008-06-05 17:23:00,16.932,16.932,16.772,16.786,450000.0
2008-06-05 17:24:00,16.932,16.932,16.805,16.884,350000.0
2008-06-05 17:25:00,16.848,16.96,16.833,16.935,700000.0
2008-06-05 17:26:00,16.882,16.891,16.779,16.891,550000.0
2008-06-05 17:27:00,16.918,16.927,16.856,16.927,250000.0
2008-06-05 17:28:00,16.893,16.893,16.757,16.794,450000.0
2008-06-05 17:29:00,16.83,16.887,16.83,16.831,350000.0
2008-06-05 17:30:00,16.874,16.876,16.737,16.848,500000.0
2008-06-05 17:31:00,16.765,16.915,16.765,16.83,500000.0
2008-06-05 17:32:00,16.858,16.891,16.756,16.873,450000.0
2008-06-05 17:33:00,16.773,16.89,16.773,16.839,350000.0
2008-06-05 17:34:00,16.891,16.918,16.801,16.914,550000.0
2008-06-05 17:35:00,16.898,16.919,16.789,16.789,550000.0
2008-06-05 17:36:00,16.905,16.916,16.787,16.895,550000.0
2008-06-05 17:37:00,16.911,16.947,16.831,16.91,400000.0
2008-06-05 17:38:00,16.933,16.933,16.783,16.831,500000.0
2008-06-05 17:39:00,16.809,16.898,16.796,16.832,550000.0
2008-06-05 17:40:00,16.957,16.966,16.824,16.959,450000.0
2008-06-05 17:41:00,16.911,16.955,16.831,16.874,550000.0
2008-06-05 17:42:00,16.889,16.97,16.868,16.889,350000.0
2008-06-05 17:43:00,16.98,16.982,16.827,16.961,500000.0
2008-06-05 17:44:00,16.971,16.974,16.838,16.853,500000.0
2008-06-05 17:45:00,16.983,16.983,16.904,16.904,400000.0
2008-06-05 17:46:00,16.942,16.942,16.779,16.848,750000.0
2008-06-05 17:47:00,16.963,16.977,16.868,16.887,500000.0
2008-06-05 17:48:00,16.89,16.946,16.844,16.946,400000.0
2008-06-05 17:49:00,16.935,16.97,16.836,16.868,600000.0
2008-06-05 17:50:00,16.962,16.984,16.875,16.898,600000.0
2008-06-05 17:51:00,16.864,16.976,16.864,16.976,500000.0
2008-06-05 17:52:00,16.992,16.992,16.876,16.902,350000.0
2008-06-05 17:53:00,16.856,16.959,16.828,16.828,700000.0
2008-06-05 17:54:00,16.943,16.974,16.854,16.923,450000.0
2008-06-05 17:55:00,16.92,16.954,16.829,16.855,350000.0
2008-06-05 17:56:00,16.838,16.955,16.838,16.954,550000.0
2008-06-05 17:57:00,16.928,16.97,16.845,16.961,400000.0
2008-06-05 17:58:00,16.857,16.999,16.857,16.999,350000.0
2008-06-05 17:59:00,16.933,17.001,16.87,16.892,600000.0
2008-06-05 18:00:00,16.927,17.017,16.877,17.006,650000.0
2008-06-05 18:01:00,16.998,16.998,16.914,16.914,250000.0
2008-06-05 18:02:00,16.925,17.0,16.915,16.923,400000.0
2008-06-05 18:03:00,16.872,17.0,16.872,16.873,550000.0
2008-06-05 18:04:00,16.903,17.036,16.903,16.935,350000.0
2008-06-05 18:05:00,16.927,16.993,16.867,16.957,450000.0
2008-06-05 18:06:00,17.008,17.024,16.891,17.024,400000.0
2008-06-05 18:07:00,17.011,17.011,16.847,16.884,350000.0
2008-06-05 18:08:00,16.999,17.047,16.915,17.034,400000.0
2008-06-05 18:09:00,17.027,17.028,16.918,16.987,450000.0
2008-06-05 18:10:00,16.922,17.003,16.922,16.99,350000.0
2008-06-05 18:11:00,16.954,17.048,16.932,17.023,450000.0
2008-06-05 18:12:00,16.903,16.967,16.866,16.912,400000.0
2008-06-05 18:13:00,16.994,16.994,16.888,16.942,350000.0
2008-06-05 18:14:00,16.983,17.015,16.88,17.004,650000.0
2008-06-05 18:15:00,17.011,17.027,16.913,17.027,400000.0
2008-06-05 18:16:00,16.931,17.001,16.869,16.869,400000.0
2008-06-05 18:17:00,16.896,17.02,16.896,16.897,350000.0
2008-06-05 18:18:00,17.017,17.02,16.892,16.961,350000.0
2008-06-05 18:19:00,16.877,17.007,16.877,16.959,400000.0
2008-06-05 18:20:00,16.979,17.004,16.883,16.974,400000.0
2008-06-05 18:21:00,17.003,17.042,16.967,17.042,400000.0
2008-06-05 18:22:00,17.052,17.052,16.951,17.046,450000.0
2008-06-05 18:23:00,16.981,17.015,16.966,17.001,550000.0
2008-06-05 18:24:00,17.015,17.063,16.951,16.951,550000.0
2008-06-05 18:25:00,16.914,17.062,16.914,16.988,350000.0
2008-06-05 18:26:00,16.966,17.067,16.944,16.944,350000.0
2008-06-05 18:27:00,17.022,17.083,16.972,16.972,350000.0
2008-06-05 18:28:00,16.984,17.121,16.977,17.004,450000.0
2008-06-05 18:29:00,17.003,17.137,16.984,17.03,700000.0
2008-06-05 18:30:00,17.099,17.105,16.985,17.09,400000.0
2008-06-05 18:31:00,17.091,17.097,16.984,17.034,450000.0
2008-06-05 18:32:00,17.069,17.072,16.984,17.008,350000.0
2008-06-05 18:33:00,17.096,17.176,17.015,17.123,350000.0
2008-06-05 18:34:00,17.058,17.095,16.957,16.957,550000.0
2008-06-05 18:35:00,17.032,17.082,16.945,17.061,550000.0
2008-06-05 18:36:00,17.025,17.127,16.981,16.981,600000.0
2008-06-05 18:37:00,17.04,17.085,16.968,17.027,600000.0
2008-06-05 18:38:00,17.077,17.081,16.96,16.989,500000.0
2008-06-05 18:39:00,16.974,17.056,16.929,16.929,500000.0
2008-06-05 18:40:00,17.033,17.033,16.941,17.031,350000.0
2008-06-05 18:41:00,16.921,17.035,16.886,16.886,400000.0
2008-06-05 18:42:00,17.032,17.032,16.916,16.951,400000.0
2008-06-05 18:43:00,16.904,17.034,16.898,17.034,450000.0
2008-06-05 18:44:00,16.959,17.067,16.93,16.994,500000.0
2008-06-05 18:45:00,17.036,17.04,16.932,16.985,350000.0
2008-06-05 18:46:00,16.988,16.99,16.878,16.963,250000.0
2008-06-05 18:47:00,17.034,17.034,16.875,16.986,450000.0
2008-06-05 18:48:00,16.933,17.056,16.924,16.956,350000.0
2008-06-05 18:49:00,16.977,17.116,16.928,16.989,450000.0
2008-06-05 18:50:00,17.034,17.037,16.901,17.018,950000.0
2008-06-05 18:51:00,16.978,17.051,16.97,16.97,400000.0
2008-06-05 18:52:00,16.964,17.028,16.964,17.028,350000.0
2008-06-05 18:53:00,17.069,17.083,16.947,16.947,550000.0
2008-06-05 18:54:00,17.07,17.07,16.927,17.035,350000.0
2008-06-05 18:55:00,16.96,17.044,16.919,17.044,350000.0
2008-06-05 18:56:00,17.064,17.092,16.965,16.994,400000.0
2008-06-05 18:57:00,16.973,17.089,16.973,17.046,500000.0
2008-06-05 18:58:00,17.034,17.099,17.011,17.027,400000.0
2008-06-05 18:59:00,17.023,17.08,16.977,16.984,600000.0
2008-06-05 19:00:00,16.998,17.067,16.998,17.067,350000.0
2008-06-05 19:01:00,17.019,17.044,16.982,17.044,550000.0
2008-06-05 19:02:00,16.999,17.13,16.973,16.973,550000.0
2008-06-05 19:03:00,17.062,17.062,16.945,16.995,450000.0
2008-06-05 19:04:00,16.949,17.025,16.9,16.908,450000.0
2008-06-05 19:05:00,17.054,17.054,16.947,17.009,450000.0
2008-06-05 19:06:00,17.005,17.029,16.934,16.952,400000.0
2008-06-05 19:07:00,17.035,17.035,16.903,17.016,350000.0
2008-06-05 19:08:00,16.959,17.006,16.959,16.979,350000.0
2008-06-05 19:09:00,16.994,17.024,16.886,16.994,500000.0
2008-06-05 19:10:00,17.028,17.11,16.959,17.005,450000.0
2008-06-05 19:11:00,17.081,17.109,17.01,17.109,550000.0
2008-06-05 19:12:00,17.094,17.094,16.96,16.977,350000.0
2008-06-05 19:13:00,17.035,17.156,17.008,17.091,600000.0
2008-06-05 19:14:00,17.097,17.097,16.991,16.991,400000.0
2008-06-05 19:15:00,17.029,17.097,17.029,17.07,350000.0
2008-06-05 19:16:00,17.047,17.047,16.942,16.967,550000.0
2008-06-05 19:17:00,16.998,17.116,16.998,17.068,550000.0
2008-06-05 19:18:00,17.104,17.115,17.0,17.052,350000.0
2008-06-05 19:19:00,17.037,17.096,16.961,17.096,650000.0
2008-06-05 19:20:00,17.038,17.103,17.0,17.103,550000.0
2008-06-05 19:21:00,17.085,17.114,16.971,17.08,400000.0
2008-06-05 19:22:00,17.138,17.152,17.029,17.145,500000.0
2008-06-05 19:23:00,17.112,17.127,16.98,16.993,450000.0
2008-06-05 19:24:00,17.073,17.151,17.0,17.134,550000.0
2008-06-05 19:25:00,17.103,17.103,16.936,17.082,400000.0
2008-06-05 19:26:00,17.065,17.068,16.952,17.049,400000.0
2008-06-05 19:27:00,17.049,17.085,16.947,17.048,450000.0
2008-06-05 19:28:00,17.042,17.056,16.941,16.953,400000.0
2008-06-05 19:29:00,16.972,17.076,16.95,16.95,350000.0
2008-06-05 19:30:00,17.101,17.122,16.962,16.999,400000.0
2008-06-05 19:31:00,17.039,17.043,16.921,17.043,500000.0
2008-06-05 19:32:00,16.959,17.049,16.911,16.924,400000.0
2008-06-05 19:33:00,16.96,17.043,16.909,17.043,400000.0
2008-06-05 19:34:00,17.02,17.13,16.986,17.003,650000.0
2008-06-05 19:35:00,16.953,17.076,16.902,16.986,550000.0
2008-06-05 19:36:00,16.925,16.937,16.925,16.937,100000.0
2008-06-05 19:37:00,17.04,17.04,16.916,16.968,500000.0
2008-06-05 19:38:00,16.961,17.048,16.912,17.044,400000.0
2008-06-05 19:39:00,17.068,17.068,16.957,17.043,400000.0
2008-06-05 19:40:00,17.064,17.066,16.983,17.008,400000.0
2008-06-05 19:42:00,17.035,17.06,16.941,16.941,500000.0
2008-06-05 19:44:00,17.023,17.056,16.895,17.056,350000.0
2008-06-05 19:45:00,17.011,17.05,16.98,17.05,300000.0
2008-06-05 19:46:00,17.068,17.068,16.945,17.026,550000.0
2008-06-05 19:47:00,17.055,17.128,16.985,16.985,400000.0
2008-06-05 19:48:00,17.047,17.069,16.966,17.045,350000.0
2008-06-05 19:49:00,17.066,17.066,16.951,16.982,350000.0
2008-06-05 19:50:00,17.085,17.087,16.968,17.087,450000.0
2008-06-05 19:51:00,17.028,17.093,16.966,16.966,350000.0
2008-06-05 19:52:00,16.983,17.111,16.978,17.046,450000.0
2008-06-05 19:53:00,17.028,17.066,16.959,17.066,400000.0
2008-06-05 19:54:00,17.04,17.069,16.952,16.952,400000.0
2008-06-05 19:55:00,17.012,17.121,16.978,16.978,450000.0
2008-06-05 19:56:00,16.973,17.056,16.92,17.005,550000.0
2008-06-05 19:57:00,16.96,17.078,16.96,16.97,350000.0
2008-06-05 19:58:00,17.028,17.052,16.911,16.959,400000.0
2008-06-05 19:59:00,17.075,17.09,16.985,17.073,350000.0
2008-06-05 20:00:00,16.974,17.079,16.971,17.075,350000.0
2008-06-05 20:01:00,17.061,17.094,16.957,17.094,350000.0
2008-06-05 20:02:00,17.026,17.085,16.958,17.011,350000.0
2008-06-05 20:03:00,16.999,17.092,16.964,17.007,500000.0
2008-06-05 20:04:00,16.976,17.104,16.976,17.104,250000.0
2008-06-05 20:05:00,17.029,17.089,17.029,17.055,200000.0
2008-06-05 20:06:00,17.068,17.079,16.99,17.05,500000.0
2008-06-05 20:07:00,17.019,17.083,16.993,17.026,400000.0
2008-06-05 20:08:00,17.118,17.121,16.995,17.085,450000.0
2008-06-05 20:10:00,17.078,17.117,17.008,17.102,450000.0
2008-06-05 20:11:00,17.012,17.078,16.961,16.961,800000.0
2008-06-05 20:13:00,17.033,17.039,16.934,16.962,500000.0
2008-06-05 20:14:00,16.986,17.131,16.965,16.965,400000.0
2008-06-05 20:15:00,17.034,17.078,16.949,17.022,500000.0
2008-06-05 20:16:00,17.081,17.081,16.958,17.002,400000.0
2008-06-05 20:18:00,17.038,17.085,16.958,17.048,450000.0
2008-06-05 20:19:00,17.016,17.017,16.903,16.965,350000.0
2008-06-05 20:20:00,17.03,17.099,16.963,17.083,400000.0
2008-06-05 20:21:00,17.003,17.073,16.976,16.982,350000.0
2008-06-05 20:22:00,16.985,17.072,16.973,17.035,350000.0
2008-06-05 20:23:00,16.982,17.061,16.945,17.054,400000.0
2008-06-05 20:24:00,17.033,17.096,17.016,17.096,400000.0
2008-06-05 20:25:00,16.985,17.057,16.959,17.03,350000.0
2008-06-05 20:26:00,17.047,17.047,16.922,16.958,400000.0
2008-06-05 20:27:00,17.053,17.053,16.967,16.974,400000.0
2008-06-05 20:28:00,17.06,17.107,17.008,17.073,400000.0
2008-06-05 20:29:00,17.087,17.13,17.017,17.081,500000.0
2008-06-05 20:30:00,17.043,17.123,17.023,17.038,400000.0
2008-06-05 20:31:00,17.087,17.106,16.984,17.07,250000.0
2008-06-05 20:32:00,16.999,17.101,16.986,17.016,350000.0
2008-06-05 20:33:00,17.019,17.06,16.936,17.049,550000.0
2008-06-05 20:34:00,16.985,17.108,16.972,17.099,400000.0
2008-06-05 20:35:00,17.028,17.052,17.025,17.052,150000.0
2008-06-05 20:36:00,17.011,17.121,16.996,16.996,350000.0
2008-06-05 20:37:00,17.09,17.109,17.006,17.104,500000.0
2008-06-05 20:38:00,17.048,17.128,17.048,17.104,150000.0
2008-06-05 20:40:00,17.117,17.117,16.97,17.088,500000.0
2008-06-05 20:41:00,17.006,17.096,16.957,17.096,350000.0
2008-06-05 20:42:00,17.06,17.116,17.022,17.098,300000.0
2008-06-05 20:45:00,17.094,17.095,16.986,17.084,450000.0
2008-06-05 20:46:00,17.072,17.163,17.072,17.139,400000.0
2008-06-05 20:47:00,17.124,17.124,17.015,17.089,500000.0
2008-06-05 20:50:00,17.092,17.133,17.062,17.121,400000.0
2008-06-05 20:51:00,16.999,17.17,16.999,17.005,400000.0
2008-06-05 20:56:00,17.002,17.138,17.002,17.138,500000.0
2008-06-05 20:58:00,17.088,17.134,16.992,17.126,400000.0
2008-06-05 20:59:00,17.098,17.138,17.013,17.133,350000.0
2008-06-05 21:00:00,17.078,17.124,17.03,17.03,350000.0
2008-06-05 21:01:00,17.023,17.045,17.023,17.04,150000.0
2008-06-05 21:03:00,17.124,17.124,16.973,17.03,350000.0
2008-06-05 21:04:00,16.977,17.095,16.977,17.031,500000.0
2008-06-05 21:07:00,17.102,17.129,16.983,17.107,450000.0
2008-06-05 21:08:00,17.082,17.136,17.027,17.027,300000.0
2008-06-05 21:10:00,17.039,17.137,17.039,17.042,350000.0
2008-06-05 21:11:00,17.128,17.128,16.997,16.997,400000.0
2008-06-05 21:13:00,17.133,17.133,17.012,17.127,350000.0
2008-06-05 21:14:00,17.095,17.114,16.987,17.078,450000.0
2008-06-05 21:20:00,17.129,17.147,17.015,17.015,450000.0
2008-06-05 21:21:00,17.083,17.121,17.011,17.046,400000.0
2008-06-05 21:24:00,17.001,17.13,17.001,17.13,250000.0
2008-06-05 21:25:00,17.111,17.111,16.972,17.057,150000.0
2008-06-05 21:26:00,17.041,17.118,17.011,17.041,400000.0
2008-06-05 21:27:00,17.029,17.108,17.029,17.068,400000.0
2008-06-05 21:28:00,17.059,17.06,16.94,16.95,350000.0
2008-06-05 21:30:00,17.087,17.096,16.994,16.994,250000.0
2008-06-05 21:31:00,16.994,17.066,16.971,17.052,250000.0
2008-06-05 21:32:00,17.069,17.109,16.977,17.0,350000.0
2008-06-05 21:33:00,17.054,17.099,17.009,17.099,300000.0
2008-06-05 21:34:00,17.055,17.093,17.055,17.091,150000.0
2008-06-05 21:35:00,17.081,17.137,17.062,17.104,350000.0
2008-06-05 21:38:00,17.133,17.139,17.028,17.128,400000.0
2008-06-05 21:39:00,17.116,17.116,17.116,17.116,50000.0
2008-06-05 21:40:00,17.105,17.138,17.006,17.138,500000.0
2008-06-05 21:41:00,17.124,17.13,17.008,17.126,400000.0
2008-06-05 21:42:00,17.111,17.143,17.013,17.119,550000.0
2008-06-05 21:43:00,17.018,17.018,17.018,17.018,50000.0
2008-06-05 21:45:00,17.098,17.139,17.047,17.096,350000.0
2008-06-05 21:46:00,17.134,17.134,17.07,17.07,400000.0
2008-06-05 21:48:00,17.122,17.138,17.092,17.101,400000.0
2008-06-05 21:50:00,17.074,17.179,17.015,17.114,550000.0
2008-06-05 21:51:00,17.005,17.113,17.005,17.083,400000.0
2008-06-05 21:52:00,17.142,17.142,17.142,17.142,50000.0
2008-06-05 21:54:00,17.139,17.144,17.094,17.111,400000.0
2008-06-05 21:55:00,17.115,17.115,17.034,17.034,150000.0
2008-06-05 21:57:00,17.145,17.151,17.132,17.148,200000.0
2008-06-05 21:58:00,17.134,17.151,17.066,17.103,350000.0
2008-06-05 22:00:00,17.128,17.15,17.005,17.139,500000.0
2008-06-05 22:02:00,17.082,17.141,17.049,17.086,350000.0
2008-06-05 22:06:00,17.112,17.112,16.996,17.086,350000.0
2008-06-05 22:07:00,17.016,17.099,16.945,17.099,500000.0
2008-06-05 22:09:00,17.042,17.085,16.959,16.959,350000.0
2008-06-05 22:10:00,17.047,17.104,17.016,17.066,900000.0
2008-06-05 22:11:00,17.006,17.018,17.006,17.018,100000.0
2008-06-05 22:12:00,17.076,17.076,17.039,17.039,100000.0
2008-06-05 22:16:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 22:20:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 22:26:00,17.058,17.058,17.058,17.058,50000.0
2008-06-05 22:27:00,17.014,17.105,16.982,17.058,200000.0
2008-06-05 22:29:00,17.04,17.121,17.029,17.121,250000.0
2008-06-05 22:30:00,17.041,17.108,16.994,17.052,650000.0
2008-06-05 22:31:00,17.033,17.033,17.033,17.033,50000.0
2008-06-05 22:32:00,17.043,17.043,17.009,17.009,100000.0
2008-06-05 22:37:00,17.106,17.106,17.046,17.062,400000.0
2008-06-05 22:40:00,16.967,17.103,16.967,17.073,300000.0
2008-06-05 22:41:00,17.071,17.09,17.005,17.005,200000.0
2008-06-05 22:46:00,17.031,17.088,17.018,17.065,350000.0
2008-06-05 22:49:00,17.036,17.117,16.996,16.997,750000.0
2008-06-05 22:50:00,17.029,17.095,17.029,17.093,150000.0
2008-06-05 22:51:00,17.045,17.123,16.993,17.045,350000.0
2008-06-05 22:52:00,17.062,17.068,16.984,17.02,450000.0
2008-06-05 22:53:00,17.039,17.123,16.98,16.988,450000.0
2008-06-05 22:54:00,17.107,17.107,16.959,17.043,300000.0
2008-06-05 22:57:00,17.033,17.089,16.966,17.089,400000.0
2008-06-05 22:58:00,17.06,17.06,16.986,16.986,100000.0
2008-06-05 23:00:00,17.091,17.093,17.091,17.093,100000.0
2008-06-05 23:01:00,17.112,17.112,17.02,17.098,250000.0
2008-06-05 23:02:00,17.008,17.089,17.006,17.089,500000.0
2008-06-05 23:03:00,16.97,17.106,16.966,16.966,400000.0
2008-06-05 23:10:00,17.094,17.099,17.049,17.066,400000.0
2008-06-05 23:12:00,16.988,17.093,16.988,17.026,350000.0
2008-06-05 23:13:00,17.077,17.12,17.008,17.027,550000.0
2008-06-05 23:16:00,17.124,17.129,17.079,17.096,400000.0
2008-06-05 23:18:00,17.089,17.089,17.054,17.054,100000.0
2008-06-05 23:19:00,17.111,17.111,17.014,17.111,350000.0
2008-06-05 23:20:00,17.064,17.109,16.996,17.038,500000.0
2008-06-05 23:27:00,17.031,17.103,17.031,17.054,150000.0
2008-06-05 23:30:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 23:35:00,17.11,17.125,17.078,17.09,400000.0
2008-06-05 23:40:00,17.028,17.094,17.028,17.028,200000.0
2008-06-05 23:41:00,17.007,17.097,16.991,17.097,300000.0
2008-06-05 23:42:00,17.026,17.026,17.02,17.02,200000.0
2008-06-05 23:50:00,17.112,17.112,17.064,17.064,100000.0
2008-06-05 23:51:00,17.049,17.107,17.034,17.085,350000.0
2008-06-05 23:53:00,17.12,17.13,17.086,17.096,400000.0
2008-06-05 23:55:00,17.136,17.136,17.076,17.091,400000.0
2008-06-05 23:58:00,17.13,17.142,17.097,17.108,400000.0
2008-06-06 00:00:00,17.125,17.125,17.014,17.014,350000.0
2008-06-06 00:01:00,17.103,17.103,17.074,17.074,100000.0
2008-06-06 00:02:00,17.076,17.076,16.961,17.033,750000.0
2008-06-06 00:05:00,17.064,17.098,16.988,16.988,200000.0
2008-06-06 00:06:00,17.131,17.131,17.004,17.067,250000.0
2008-06-06 00:07:00,17.087,17.133,17.087,17.133,100000.0
2008-06-06 00:09:00,17.113,17.113,17.004,17.063,500000.0
2008-06-06 00:10:00,17.015,17.059,16.98,17.034,600000.0
2008-06-06 00:12:00,17.01,17.052,17.01,17.052,150000.0
2008-06-06 00:13:00,17.048,17.048,17.004,17.004,100000.0
2008-06-06 00:20:00,17.074,17.079,17.029,17.046,400000.0
2008-06-06 00:23:00,17.073,17.093,17.032,17.084,400000.0
2008-06-06 00:30:00,16.994,17.084,16.994,17.023,350000.0
2008-06-06 00:36:00,17.066,17.122,17.047,17.089,350000.0
2008-06-06 00:38:00,17.038,17.078,17.001,17.072,350000.0
2008-06-06 00:39:00,17.036,17.036,16.981,16.981,100000.0
2008-06-06 00:40:00,17.031,17.066,16.918,16.956,1250000.0
2008-06-06 00:41:00,17.032,17.039,16.896,16.896,200000.0
2008-06-06 00:42:00,17.086,17.086,17.016,17.057,400000.0
2008-06-06 00:43:00,17.03,17.079,16.997,17.062,350000.0
2008-06-06 00:44:00,16.991,17.077,16.921,16.921,300000.0
2008-06-06 00:45:00,17.036,17.036,16.995,16.995,100000.0
2008-06-06 00:46:00,17.047,17.068,17.004,17.025,400000.0
2008-06-06 00:47:00,17.046,17.102,17.027,17.069,350000.0
2008-06-06 00:48:00,17.024,17.056,17.024,17.056,100000.0
2008-06-06 00:49:00,17.001,17.067,16.992,17.052,350000.0
2008-06-06 00:50:00,17.022,17.022,17.013,17.013,100000.0
2008-06-06 00:51:00,17.023,17.095,17.009,17.047,350000.0
2008-06-06 00:52:00,17.107,17.107,17.091,17.091,150000.0
2008-06-06 00:53:00,16.995,17.09,16.995,17.003,350000.0
2008-06-06 00:55:00,17.089,17.116,17.088,17.09,300000.0
2008-06-06 01:00:00,17.084,17.089,17.039,17.056,400000.0
2008-06-06 01:03:00,17.101,17.101,17.065,17.065,100000.0
2008-06-06 01:05:00,17.065,17.122,17.041,17.086,350000.0
2008-06-06 01:06:00,17.111,17.111,17.111,17.111,100000.0
2008-06-06 01:07:00,17.016,17.068,16.985,16.985,200000.0
2008-06-06 01:08:00,17.089,17.091,17.065,17.065,150000.0
2008-06-06 01:09:00,17.098,17.098,16.992,16.992,100000.0
2008-06-06 01:10:00,17.054,17.076,16.94,17.051,700000.0
2008-06-06 01:13:00,17.013,17.064,16.96,16.96,300000.0
2008-06-06 01:15:00,17.056,17.08,16.999,16.999,300000.0
2008-06-06 01:16:00,16.999,17.091,16.999,17.018,300000.0
2008-06-06 01:20:00,16.955,16.955,16.955,16.955,50000.0
2008-06-06 01:21:00,17.032,17.065,16.958,17.065,150000.0
2008-06-06 01:22:00,17.044,17.119,17.007,17.07,450000.0
2008-06-06 01:23:00,17.058,17.058,17.058,17.058,50000.0
2008-06-06 01:24:00,17.078,17.078,16.983,16.983,150000.0
2008-06-06 01:26:00,17.044,17.105,17.018,17.039,450000.0
2008-06-06 01:27:00,17.123,17.123,17.062,17.062,100000.0
2008-06-06 01:28:00,17.058,17.116,17.035,17.099,200000.0
2008-06-06 01:29:00,17.112,17.125,17.112,17.125,100000.0
2008-06-06 01:30:00,17.079,17.093,16.988,17.007,500000.0
2008-06-06 01:31:00,17.128,17.128,17.036,17.094,400000.0
2008-06-06 01:32:00,17.032,17.076,17.032,17.076,100000.0
2008-06-06 01:34:00,17.101,17.101,17.101,17.101,50000.0
2008-06-06 01:36:00,17.133,17.133,17.104,17.104,100000.0
2008-06-06 01:38:00,17.039,17.074,17.039,17.074,100000.0
2008-06-06 01:39:00,17.088,17.088,16.98,16.98,100000.0
2008-06-06 01:40:00,17.024,17.11,16.969,17.018,900000.0
2008-06-06 01:41:00,17.015,17.094,17.015,17.094,100000.0
2008-06-06 01:43:00,17.072,17.121,16.997,17.03,300000.0
2008-06-06 01:45:00,17.104,17.109,17.059,17.076,400000.0
2008-06-06 01:50:00,17.112,17.114,17.03,17.064,250000.0
2008-06-06 01:55:00,17.021,17.108,16.986,17.037,550000.0
2008-06-06 01:56:00,17.075,17.156,17.073,17.073,350000.0
2008-06-06 01:57:00,17.089,17.089,17.089,17.089,50000.0
2008-06-06 01:58:00,17.036,17.036,17.036,17.036,50000.0
2008-06-06 02:00:00,17.081,17.081,17.081,17.081,50000.0
2008-06-06 02:01:00,17.123,17.123,17.123,17.123,50000.0
2008-06-06 02:02:00,17.128,17.128,17.07,17.092,400000.0
2008-06-06 02:08:00,17.107,17.117,17.053,17.083,500000.0
2008-06-06 02:09:00,17.088,17.099,16.966,17.099,600000.0
2008-06-06 02:10:00,17.018,17.158,17.007,17.054,400000.0
2008-06-06 02:11:00,17.04,17.093,17.04,17.093,100000.0
2008-06-06 02:12:00,17.043,17.145,17.043,17.077,350000.0
2008-06-06 02:13:00,17.079,17.087,17.017,17.071,350000.0
2008-06-06 02:14:00,17.06,17.098,16.997,17.057,350000.0
2008-06-06 02:15:00,17.034,17.034,17.034,17.034,50000.0
2008-06-06 02:18:00,17.038,17.042,17.038,17.042,100000.0
2008-06-06 02:19:00,17.122,17.122,16.982,17.089,500000.0
2008-06-06 02:20:00,17.048,17.117,16.989,17.117,500000.0
2008-06-06 02:22:00,17.094,17.117,17.005,17.079,400000.0
2008-06-06 02:23:00,17.064,17.111,17.064,17.111,100000.0
2008-06-06 02:24:00,17.122,17.153,17.054,17.118,350000.0
2008-06-06 02:25:00,17.054,17.164,17.054,17.097,300000.0
2008-06-06 02:28:00,17.121,17.121,17.022,17.096,350000.0
2008-06-06 02:29:00,17.137,17.137,16.998,17.102,400000.0
2008-06-06 02:30:00,17.038,17.119,17.002,17.002,300000.0
2008-06-06 02:31:00,17.098,17.098,16.973,17.066,400000.0
2008-06-06 02:32:00,17.044,17.11,16.998,17.049,300000.0
2008-06-06 02:33:00,17.105,17.105,17.012,17.024,200000.0
2008-06-06 02:34:00,17.057,17.057,17.03,17.03,100000.0
2008-06-06 02:36:00,17.099,17.111,17.063,17.073,400000.0
2008-06-06 02:40:00,17.097,17.118,16.967,17.032,300000.0
2008-06-06 02:41:00,17.029,17.091,16.963,17.065,250000.0
2008-06-06 02:42:00,17.081,17.098,16.959,17.049,200000.0
2008-06-06 02:43:00,17.087,17.087,16.965,16.965,150000.0
2008-06-06 02:47:00,17.068,17.124,16.995,17.075,550000.0
2008-06-06 02:49:00,17.041,17.113,16.983,17.076,600000.0
2008-06-06 02:50:00,17.076,17.096,16.989,17.045,300000.0
2008-06-06 02:51:00,17.053,17.107,17.041,17.045,600000.0
2008-06-06 02:52:00,17.081,17.132,17.024,17.043,550000.0
2008-06-06 02:53:00,17.044,17.056,16.968,17.056,550000.0
2008-06-06 02:54:00,17.112,17.131,16.989,17.08,900000.0
2008-06-06 02:55:00,17.097,17.097,17.0,17.094,350000.0
2008-06-06 02:56:00,16.958,17.084,16.958,16.978,450000.0
2008-06-06 02:57:00,17.034,17.113,17.005,17.005,500000.0
2008-06-06 02:58:00,17.079,17.079,17.016,17.016,450000.0
2008-06-06 02:59:00,17.038,17.087,16.979,17.008,650000.0
2008-06-06 03:00:00,17.048,17.104,17.03,17.058,400000.0
2008-06-06 03:01:00,17.088,17.088,17.015,17.037,400000.0
2008-06-06 03:02:00,17.042,17.05,17.042,17.05,100000.0
2008-06-06 03:06:00,17.019,17.126,16.977,17.082,600000.0
2008-06-06 03:08:00,16.987,17.038,16.987,17.038,100000.0
2008-06-06 03:09:00,17.066,17.066,16.927,16.942,500000.0
2008-06-06 03:10:00,16.957,17.053,16.937,16.937,300000.0
2008-06-06 03:12:00,17.094,17.099,17.049,17.066,400000.0
2008-06-06 03:14:00,17.079,17.098,16.994,17.054,700000.0
2008-06-06 03:15:00,17.002,17.132,16.977,17.05,400000.0
2008-06-06 03:16:00,17.089,17.089,16.976,17.04,250000.0
2008-06-06 03:17:00,17.092,17.124,17.053,17.088,250000.0
2008-06-06 03:18:00,17.015,17.015,17.011,17.011,100000.0
2008-06-06 03:20:00,17.007,17.061,17.007,17.061,200000.0
2008-06-06 03:21:00,17.076,17.094,17.015,17.015,350000.0
2008-06-06 03:22:00,17.081,17.081,16.974,17.034,450000.0
2008-06-06 03:23:00,17.065,17.065,16.999,17.02,200000.0
2008-06-06 03:24:00,17.064,17.091,16.969,16.969,350000.0
2008-06-06 03:25:00,17.064,17.073,16.985,17.001,350000.0
2008-06-06 03:30:00,16.895,17.033,16.895,17.033,300000.0
2008-06-06 03:31:00,16.958,17.064,16.958,17.054,300000.0
2008-06-06 03:32:00,17.064,17.064,17.064,17.064,50000.0
2008-06-06 03:33:00,17.038,17.038,16.928,16.944,350000.0
2008-06-06 03:35:00,17.004,17.004,16.888,16.888,400000.0
2008-06-06 03:36:00,17.035,17.081,16.952,17.081,400000.0
2008-06-06 03:37:00,17.019,17.024,16.991,16.991,200000.0
2008-06-06 03:38:00,16.95,16.95,16.95,16.95,50000.0
2008-06-06 03:40:00,17.066,17.095,16.931,17.095,350000.0
2008-06-06 03:42:00,16.945,17.121,16.945,17.045,350000.0
2008-06-06 03:46:00,17.089,17.108,17.002,17.002,450000.0
2008-06-06 03:47:00,17.081,17.081,17.018,17.018,100000.0
2008-06-06 03:50:00,17.003,17.057,17.003,17.057,100000.0
2008-06-06 03:51:00,17.015,17.141,17.015,17.103,400000.0
2008-06-06 03:52:00,17.076,17.076,16.963,16.978,150000.0
2008-06-06 03:53:00,17.007,17.123,17.007,17.042,400000.0
2008-06-06 03:54:00,17.101,17.101,17.004,17.074,400000.0
2008-06-06 03:55:00,16.972,17.1,16.947,17.1,350000.0
2008-06-06 03:56:00,17.126,17.14,17.035,17.121,400000.0
2008-06-06 03:57:00,17.085,17.088,17.011,17.011,450000.0
2008-06-06 03:58:00,17.094,17.094,16.972,17.051,350000.0
2008-06-06 03:59:00,17.024,17.117,16.973,17.041,450000.0
2008-06-06 04:00:00,17.018,17.055,17.01,17.01,200000.0
2008-06-06 04:01:00,17.128,17.129,17.029,17.124,400000.0
2008-06-06 04:02:00,17.077,17.077,17.069,17.069,100000.0
2008-06-06 04:04:00,17.075,17.099,17.075,17.09,200000.0
2008-06-06 04:05:00,17.062,17.105,17.062,17.1,150000.0
2008-06-06 04:06:00,17.106,17.126,17.075,17.09,400000.0
2008-06-06 04:08:00,17.058,17.078,16.982,17.028,400000.0
2008-06-06 04:09:00,17.07,17.108,16.97,17.087,900000.0
2008-06-06 04:10:00,17.049,17.089,16.987,17.089,150000.0
2008-06-06 04:11:00,17.069,17.134,17.069,17.094,200000.0
2008-06-06 04:14:00,17.08,17.14,17.061,17.105,350000.0
2008-06-06 04:16:00,17.041,17.136,16.985,17.02,500000.0
2008-06-06 04:17:00,16.964,17.096,16.964,17.066,400000.0
2008-06-06 04:18:00,17.118,17.139,16.998,17.049,400000.0
2008-06-06 04:19:00,17.073,17.106,16.972,17.106,550000.0
2008-06-06 04:20:00,17.044,17.118,16.994,17.1,450000.0
2008-06-06 04:21:00,17.082,17.082,16.994,16.994,300000.0
2008-06-06 04:22:00,17.027,17.154,17.027,17.118,250000.0
2008-06-06 04:23:00,16.992,17.134,16.992,17.134,150000.0
2008-06-06 04:25:00,17.114,17.119,17.069,17.086,400000.0
2008-06-06 04:26:00,17.116,17.116,17.034,17.034,150000.0
2008-06-06 04:29:00,17.066,17.122,17.047,17.089,350000.0
2008-06-06 04:30:00,17.108,17.108,17.108,17.108,50000.0
2008-06-06 04:31:00,17.086,17.113,17.016,17.016,250000.0
2008-06-06 04:32:00,17.071,17.071,17.059,17.059,100000.0
2008-06-06 04:33:00,17.111,17.111,17.02,17.044,200000.0
2008-06-06 04:34:00,17.083,17.096,17.083,17.096,100000.0
2008-06-06 04:36:00,17.102,17.102,17.051,17.051,100000.0
2008-06-06 04:37:00,17.076,17.132,17.057,17.099,350000.0
2008-06-06 04:38:00,17.058,17.127,16.998,17.122,400000.0
2008-06-06 04:39:00,17.046,17.136,16.987,17.106,850000.0
2008-06-06 04:40:00,17.037,17.117,17.037,17.117,200000.0
2008-06-06 04:41:00,17.129,17.129,17.033,17.08,200000.0
2008-06-06 04:42:00,17.135,17.135,17.096,17.096,100000.0
2008-06-06 04:43:00,17.103,17.137,17.076,17.076,150000.0
2008-06-06 04:44:00,17.098,17.1,17.098,17.1,100000.0
2008-06-06 04:45:00,17.005,17.111,17.005,17.097,450000.0
2008-06-06 04:46:00,17.049,17.11,16.994,16.994,400000.0
2008-06-06 04:47:00,17.009,17.099,17.009,17.099,150000.0
2008-06-06 04:50:00,17.103,17.141,17.079,17.103,400000.0
2008-06-06 04:53:00,17.066,17.087,17.017,17.069,450000.0
2008-06-06 04:54:00,17.066,17.095,17.024,17.033,250000.0
2008-06-06 04:55:00,17.034,17.085,17.001,17.062,350000.0
2008-06-06 04:56:00,17.12,17.132,17.12,17.132,100000.0
2008-06-06 04:57:00,17.045,17.091,17.045,17.091,100000.0
2008-06-06 04:58:00,17.033,17.1,17.028,17.1,350000.0
2008-06-06 04:59:00,17.031,17.08,16.976,16.976,500000.0
2008-06-06 05:00:00,17.095,17.113,17.003,17.113,400000.0
2008-06-06 05:04:00,17.067,17.067,17.019,17.059,400000.0
2008-06-06 05:05:00,17.001,17.001,16.994,16.994,100000.0
2008-06-06 05:06:00,17.014,17.101,16.984,17.077,400000.0
2008-06-06 05:07:00,17.058,17.084,16.99,17.075,350000.0
2008-06-06 05:08:00,17.088,17.124,17.028,17.045,300000.0
2008-06-06 05:09:00,17.044,17.111,17.044,17.071,400000.0
2008-06-06 05:10:00,17.116,17.171,17.018,17.018,500000.0
2008-06-06 05:13:00,17.047,17.104,17.03,17.083,350000.0
2008-06-06 05:20:00,17.102,17.102,17.014,17.019,500000.0
2008-06-06 05:21:00,17.075,17.099,17.044,17.093,250000.0
2008-06-06 05:24:00,17.022,17.022,17.007,17.007,150000.0
2008-06-06 05:25:00,17.094,17.124,16.986,17.026,300000.0
2008-06-06 05:26:00,17.045,17.093,17.037,17.093,200000.0
2008-06-06 05:28:00,17.015,17.015,17.015,17.015,50000.0
2008-06-06 05:29:00,17.03,17.073,17.003,17.003,400000.0
2008-06-06 05:30:00,17.063,17.063,17.063,17.063,50000.0
2008-06-06 05:31:00,17.026,17.045,17.026,17.045,200000.0
2008-06-06 05:32:00,17.041,17.089,17.041,17.089,150000.0
2008-06-06 05:40:00,17.04,17.04,16.996,16.996,100000.0
2008-06-06 05:41:00,17.044,17.044,16.96,16.96,100000.0
2008-06-06 05:42:00,17.033,17.033,16.928,16.956,350000.0
2008-06-06 05:43:00,17.071,17.109,17.03,17.109,150000.0
2008-06-06 05:45:00,17.045,17.093,17.045,17.093,100000.0
2008-06-06 05:46:00,17.062,17.084,17.062,17.084,150000.0
2008-06-06 05:47:00,17.088,17.088,17.031,17.051,400000.0
2008-06-06 05:49:00,17.114,17.114,17.008,17.008,150000.0
2008-06-06 05:50:00,17.013,17.013,17.009,17.009,100000.0
2008-06-06 05:51:00,17.035,17.04,17.03,17.03,150000.0
2008-06-06 05:52:00,17.115,17.115,17.014,17.036,200000.0
2008-06-06 05:54:00,17.012,17.102,16.943,17.102,400000.0
2008-06-06 05:55:00,17.033,17.033,17.03,17.033,200000.0
2008-06-06 05:56:00,17.029,17.096,17.029,17.096,100000.0
2008-06-06 05:57:00,17.097,17.097,17.097,17.097,50000.0
2008-06-06 05:58:00,17.1,17.104,17.07,17.104,200000.0
2008-06-06 05:59:00,17.122,17.122,16.999,16.999,150000.0
2008-06-06 06:00:00,17.033,17.168,17.033,17.117,900000.0
2008-06-06 06:01:00,16.993,17.081,16.983,16.983,550000.0
2008-06-06 06:02:00,17.006,17.114,16.989,17.111,550000.0
2008-06-06 06:03:00,17.105,17.105,17.051,17.076,350000.0
2008-06-06 06:04:00,17.125,17.127,17.125,17.127,100000.0
2008-06-06 06:05:00,17.113,17.113,17.073,17.074,200000.0
2008-06-06 06:06:00,17.095,17.095,16.927,17.017,300000.0
2008-06-06 06:07:00,17.011,17.094,17.005,17.094,350000.0
2008-06-06 06:08:00,16.966,17.138,16.966,17.042,250000.0
2008-06-06 06:09:00,17.037,17.117,17.013,17.117,350000.0
2008-06-06 06:10:00,17.016,17.104,17.016,17.092,250000.0
2008-06-06 06:11:00,17.109,17.109,17.109,17.109,50000.0
2008-06-06 06:17:00,17.041,17.097,17.022,17.064,350000.0
2008-06-06 06:19:00,17.088,17.094,17.004,17.004,300000.0
2008-06-06 06:20:00,17.093,17.105,17.014,17.105,450000.0
2008-06-06 06:21:00,17.038,17.123,17.022,17.034,400000.0
2008-06-06 06:23:00,17.046,17.102,17.027,17.069,350000.0
2008-06-06 06:24:00,17.132,17.132,17.132,17.132,50000.0
2008-06-06 06:26:00,17.02,17.096,16.96,16.96,300000.0
2008-06-06 06:28:00,17.114,17.119,17.069,17.086,400000.0
2008-06-06 06:30:00,17.012,17.078,16.979,17.078,500000.0
2008-06-06 06:31:00,17.04,17.09,16.996,17.043,400000.0
2008-06-06 06:32:00,17.052,17.083,16.983,17.074,400000.0
2008-06-06 06:33:00,17.087,17.091,16.994,16.994,400000.0
2008-06-06 06:34:00,17.073,17.073,17.023,17.023,100000.0
2008-06-06 06:35:00,17.02,17.082,17.02,17.082,150000.0
2008-06-06 06:36:00,17.114,17.116,17.005,17.116,300000.0
2008-06-06 06:37:00,17.092,17.107,16.988,17.107,400000.0
2008-06-06 06:38:00,16.952,17.075,16.916,17.075,550000.0
2008-06-06 06:39:00,16.955,17.07,16.906,17.07,950000.0
2008-06-06 06:40:00,17.023,17.103,16.945,17.075,250000.0
2008-06-06 06:41:00,17.038,17.096,17.025,17.073,350000.0
2008-06-06 06:42:00,16.98,17.087,16.96,17.087,400000.0
2008-06-06 06:43:00,17.071,17.129,16.991,17.097,500000.0
2008-06-06 06:44:00,17.023,17.04,17.003,17.04,150000.0
2008-06-06 06:45:00,17.118,17.118,16.997,16.997,250000.0
2008-06-06 06:46:00,17.087,17.087,17.015,17.045,150000.0
2008-06-06 06:47:00,17.074,17.091,16.99,17.029,250000.0
2008-06-06 06:48:00,17.101,17.101,16.983,17.088,300000.0
2008-06-06 06:49:00,17.126,17.126,16.996,16.996,350000.0
2008-06-06 06:50:00,17.12,17.12,16.976,16.997,400000.0
2008-06-06 06:51:00,17.105,17.134,17.013,17.117,750000.0
2008-06-06 06:53:00,17.048,17.048,17.023,17.028,150000.0
2008-06-06 06:54:00,17.023,17.023,17.023,17.023,50000.0
2008-06-06 06:55:00,17.071,17.089,16.997,16.997,350000.0
2008-06-06 06:56:00,17.121,17.121,17.016,17.032,350000.0
2008-06-06 06:57:00,17.095,17.167,17.012,17.017,450000.0
2008-06-06 06:58:00,17.047,17.187,17.033,17.052,400000.0
2008-06-06 06:59:00,17.018,17.104,16.983,16.985,750000.0
2008-06-06 07:00:00,17.106,17.106,16.962,17.013,250000.0
2008-06-06 07:01:00,17.082,17.128,16.988,17.094,500000.0
2008-06-06 07:04:00,16.979,17.074,16.973,17.071,350000.0
2008-06-06 07:05:00,17.114,17.134,17.035,17.059,400000.0
2008-06-06 07:07:00,17.046,17.093,16.97,17.066,500000.0
2008-06-06 07:08:00,16.994,17.006,16.994,17.006,150000.0
2008-06-06 07:09:00,16.995,17.113,16.988,16.988,400000.0
2008-06-06 07:10:00,17.076,17.076,17.007,17.007,100000.0
2008-06-06 07:11:00,17.05,17.156,17.02,17.04,350000.0
2008-06-06 07:12:00,17.005,17.094,16.98,16.98,450000.0
2008-06-06 07:13:00,16.987,17.105,16.987,17.024,400000.0
2008-06-06 07:14:00,17.006,17.101,17.006,17.043,400000.0
2008-06-06 07:15:00,17.105,17.13,17.017,17.017,400000.0
2008-06-06 07:16:00,17.14,17.14,16.975,17.121,350000.0
2008-06-06 07:17:00,17.096,17.096,17.032,17.032,150000.0
2008-06-06 07:18:00,17.147,17.147,17.029,17.108,550000.0
2008-06-06 07:19:00,17.156,17.189,17.065,17.128,550000.0
2008-06-06 07:20:00,17.054,17.15,17.054,17.06,350000.0
2008-06-06 07:21:00,17.121,17.165,17.044,17.165,400000.0
2008-06-06 07:22:00,17.176,17.176,17.043,17.118,500000.0
2008-06-06 07:23:00,17.118,17.166,17.054,17.054,150000.0
2008-06-06 07:24:00,17.117,17.215,17.117,17.178,500000.0
2008-06-06 07:25:00,17.15,17.182,17.079,17.088,550000.0
2008-06-06 07:28:00,17.177,17.177,17.067,17.153,300000.0
2008-06-06 07:29:00,17.134,17.159,17.095,17.099,400000.0
2008-06-06 07:30:00,17.113,17.21,17.077,17.079,550000.0
2008-06-06 07:31:00,17.122,17.171,17.038,17.169,550000.0
2008-06-06 07:32:00,17.093,17.178,17.047,17.08,500000.0
2008-06-06 07:33:00,17.189,17.231,17.111,17.111,350000.0
2008-06-06 07:34:00,17.13,17.213,17.069,17.069,400000.0
2008-06-06 07:35:00,17.118,17.155,17.059,17.121,350000.0
2008-06-06 07:36:00,17.084,17.174,17.041,17.041,500000.0
2008-06-06 07:37:00,17.163,17.165,17.163,17.165,100000.0
2008-06-06 07:38:00,17.1,17.164,17.041,17.164,450000.0
2008-06-06 07:39:00,17.151,17.19,17.057,17.173,400000.0
2008-06-06 07:40:00,17.166,17.186,17.025,17.186,350000.0
2008-06-06 07:41:00,17.156,17.202,17.084,17.096,400000.0
2008-06-06 07:42:00,17.197,17.197,17.065,17.107,350000.0
2008-06-06 07:44:00,17.188,17.203,17.125,17.203,400000.0
2008-06-06 07:45:00,17.184,17.206,17.12,17.12,350000.0
2008-06-06 07:46:00,17.212,17.212,17.06,17.149,550000.0
2008-06-06 07:47:00,17.203,17.207,17.072,17.166,350000.0
2008-06-06 07:50:00,17.194,17.222,17.095,17.155,450000.0
2008-06-06 07:51:00,17.142,17.18,17.046,17.094,450000.0
2008-06-06 07:52:00,17.113,17.189,17.091,17.189,350000.0
2008-06-06 07:53:00,17.137,17.191,17.028,17.074,400000.0
2008-06-06 07:54:00,17.127,17.173,17.067,17.091,350000.0
2008-06-06 07:55:00,17.14,17.207,17.071,17.195,350000.0
2008-06-06 07:56:00,17.2,17.2,17.109,17.112,200000.0
2008-06-06 07:57:00,17.149,17.153,17.038,17.153,450000.0
2008-06-06 07:58:00,17.118,17.208,17.082,17.12,500000.0
2008-06-06 07:59:00,17.126,17.165,17.056,17.086,450000.0
2008-06-06 08:00:00,17.068,17.214,17.068,17.135,350000.0
2008-06-06 08:02:00,17.134,17.136,17.019,17.045,400000.0
2008-06-06 08:03:00,17.133,17.188,17.05,17.082,450000.0
2008-06-06 08:04:00,17.059,17.137,17.055,17.083,350000.0
2008-06-06 08:05:00,17.127,17.207,17.104,17.133,400000.0
2008-06-06 08:06:00,17.182,17.207,17.134,17.184,400000.0
2008-06-06 08:07:00,17.2,17.2,17.083,17.164,450000.0
2008-06-06 08:08:00,17.156,17.26,17.134,17.23,400000.0
2008-06-06 08:09:00,17.217,17.254,17.135,17.159,400000.0
2008-06-06 08:10:00,17.193,17.205,17.081,17.165,400000.0
2008-06-06 08:11:00,17.113,17.21,17.073,17.104,500000.0
2008-06-06 08:12:00,17.158,17.184,17.107,17.149,400000.0
2008-06-06 08:13:00,17.171,17.213,17.078,17.078,350000.0
2008-06-06 08:14:00,17.187,17.226,17.082,17.221,400000.0
2008-06-06 08:15:00,17.183,17.224,17.099,17.099,400000.0
2008-06-06 08:16:00,17.194,17.217,17.068,17.068,350000.0
2008-06-06 08:17:00,17.2,17.261,17.128,17.205,500000.0
2008-06-06 08:18:00,17.197,17.197,17.031,17.141,500000.0
2008-06-06 08:19:00,17.168,17.221,17.086,17.14,400000.0
2008-06-06 08:20:00,17.102,17.204,17.06,17.204,400000.0
2008-06-06 08:21:00,17.206,17.211,17.096,17.204,400000.0
2008-06-06 08:22:00,17.126,17.207,17.084,17.205,550000.0
2008-06-06 08:23:00,17.099,17.269,17.099,17.138,400000.0
2008-06-06 08:24:00,17.145,17.201,17.124,17.124,350000.0
2008-06-06 08:25:00,17.202,17.248,17.153,17.168,400000.0
2008-06-06 08:27:00,17.146,17.249,17.138,17.195,400000.0
2008-06-06 08:28:00,17.153,17.181,17.102,17.134,450000.0
2008-06-06 08:29:00,17.138,17.247,17.138,17.152,400000.0
2008-06-06 08:30:00,17.111,17.219,17.11,17.218,500000.0
2008-06-06 08:31:00,17.221,17.263,17.15,17.162,450000.0
2008-06-06 08:32:00,17.1,17.217,17.06,17.217,400000.0
2008-06-06 08:33:00,17.088,17.219,17.088,17.183,450000.0
2008-06-06 08:34:00,17.195,17.238,17.108,17.223,450000.0
2008-06-06 08:35:00,17.18,17.207,17.084,17.166,550000.0
2008-06-06 08:36:00,17.098,17.141,17.088,17.088,350000.0
2008-06-06 08:37:00,17.127,17.233,17.096,17.096,350000.0
2008-06-06 08:39:00,17.133,17.269,17.133,17.224,500000.0
2008-06-06 08:40:00,17.207,17.207,17.054,17.164,350000.0
2008-06-06 08:41:00,17.11,17.234,17.11,17.174,500000.0
2008-06-06 08:42:00,17.162,17.202,17.07,17.164,350000.0
2008-06-06 08:43:00,17.154,17.221,17.111,17.182,350000.0
2008-06-06 08:44:00,17.187,17.196,17.055,17.163,550000.0
2008-06-06 08:45:00,17.176,17.233,17.128,17.148,350000.0
2008-06-06 08:46:00,17.192,17.228,17.088,17.088,550000.0
2008-06-06 08:47:00,17.108,17.205,17.056,17.188,550000.0
2008-06-06 08:48:00,17.223,17.223,17.093,17.182,350000.0
2008-06-06 08:49:00,17.212,17.212,17.127,17.186,500000.0
2008-06-06 08:50:00,17.15,17.26,17.15,17.15,550000.0
2008-06-06 08:51:00,17.152,17.225,17.139,17.225,450000.0
2008-06-06 08:52:00,17.211,17.234,17.16,17.217,350000.0
2008-06-06 08:53:00,17.143,17.232,17.095,17.21,400000.0
2008-06-06 08:54:00,17.215,17.226,17.102,17.131,400000.0
2008-06-06 08:55:00,17.173,17.22,17.068,17.114,450000.0
2008-06-06 08:56:00,17.121,17.186,17.061,17.132,400000.0
2008-06-06 08:57:00,17.172,17.229,17.149,17.154,350000.0
2008-06-06 08:58:00,17.159,17.208,17.105,17.148,500000.0
2008-06-06 08:59:00,17.218,17.218,17.081,17.141,350000.0
2008-06-06 09:00:00,17.192,17.215,17.097,17.186,1500000.0
2008-06-06 09:01:00,17.175,17.193,17.108,17.179,1250000.0
2008-06-06 09:03:00,17.128,17.243,17.123,17.243,350000.0
2008-06-06 09:04:00,17.164,17.197,17.104,17.118,450000.0
2008-06-06 09:05:00,17.169,17.224,17.077,17.185,400000.0
2008-06-06 09:06:00,17.183,17.238,17.109,17.137,450000.0
2008-06-06 09:07:00,17.175,17.217,17.111,17.111,350000.0
2008-06-06 09:08:00,17.091,17.203,17.063,17.163,400000.0
2008-06-06 09:09:00,17.188,17.211,17.092,17.2,350000.0
2008-06-06 09:10:00,17.109,17.189,17.066,17.114,450000.0
2008-06-06 09:11:00,17.138,17.158,17.036,17.145,350000.0
2008-06-06 09:12:00,17.133,17.228,17.081,17.133,550000.0
2008-06-06 09:13:00,17.13,17.17,17.035,17.17,550000.0
2008-06-06 09:14:00,17.052,17.164,17.052,17.141,400000.0
2008-06-06 09:15:00,17.192,17.192,17.096,17.119,500000.0
2008-06-06 09:16:00,17.187,17.217,17.084,17.156,400000.0
2008-06-06 09:17:00,17.1,17.165,17.071,17.165,400000.0
2008-06-06 09:18:00,17.157,17.188,17.048,17.142,500000.0
2008-06-06 09:19:00,17.18,17.18,17.021,17.062,500000.0
2008-06-06 09:20:00,17.092,17.145,17.07,17.136,350000.0
2008-06-06 09:21:00,17.103,17.184,17.066,17.132,350000.0
2008-06-06 09:22:00,17.151,17.158,17.044,17.071,400000.0
2008-06-06 09:23:00,17.13,17.151,17.049,17.151,400000.0
2008-06-06 09:24:00,17.095,17.138,17.071,17.071,350000.0
2008-06-06 09:25:00,17.103,17.172,17.052,17.086,350000.0
2008-06-06 09:26:00,17.104,17.162,17.069,17.138,350000.0
2008-06-06 09:27:00,17.131,17.152,17.005,17.071,550000.0
2008-06-06 09:28:00,17.075,17.168,17.07,17.08,1550000.0
2008-06-06 09:29:00,17.035,17.141,17.035,17.137,400000.0
2008-06-06 09:30:00,17.085,17.16,17.039,17.074,450000.0
2008-06-06 09:31:00,17.128,17.152,17.079,17.096,350000.0
2008-06-06 09:32:00,17.003,17.168,17.003,17.098,300000.0
2008-06-06 09:33:00,17.076,17.13,17.008,17.018,500000.0
2008-06-06 09:34:00,17.011,17.189,16.992,17.043,1950000.0
2008-06-06 09:35:00,17.158,17.158,17.06,17.08,350000.0
2008-06-06 09:36:00,17.138,17.148,17.062,17.139,400000.0
2008-06-06 09:37:00,17.119,17.142,17.026,17.109,450000.0
2008-06-06 09:38:00,17.099,17.158,17.058,17.113,550000.0
2008-06-06 09:39:00,17.079,17.153,17.041,17.041,550000.0
2008-06-06 09:40:00,17.124,17.146,17.031,17.146,500000.0
2008-06-06 09:41:00,17.042,17.102,16.992,16.992,450000.0
2008-06-06 09:42:00,17.023,17.128,17.023,17.121,450000.0
2008-06-06 09:43:00,17.072,17.142,17.036,17.136,550000.0
2008-06-06 09:44:00,17.016,17.133,17.007,17.133,450000.0
2008-06-06 09:45:00,17.11,17.149,17.029,17.118,350000.0
2008-06-06 09:46:00,17.162,17.162,17.038,17.065,450000.0
2008-06-06 09:47:00,17.112,17.158,17.018,17.158,400000.0
2008-06-06 09:48:00,17.119,17.155,17.037,17.057,450000.0
2008-06-06 09:49:00,17.177,17.177,17.058,17.134,400000.0
2008-06-06 09:50:00,17.09,17.173,17.024,17.09,350000.0
2008-06-06 09:51:00,17.127,17.158,17.043,17.14,400000.0
2008-06-06 09:52:00,17.1,17.133,17.021,17.021,350000.0
2008-06-06 09:53:00,17.169,17.178,17.072,17.141,550000.0
2008-06-06 09:54:00,17.041,17.174,16.985,17.11,750000.0
2008-06-06 09:55:00,17.075,17.182,17.075,17.182,450000.0
2008-06-06 09:56:00,17.111,17.161,17.051,17.122,450000.0
2008-06-06 09:57:00,17.108,17.205,17.074,17.14,450000.0
2008-06-06 09:58:00,17.102,17.175,17.08,17.08,400000.0
2008-06-06 10:00:00,17.177,17.177,17.052,17.096,350000.0
2008-06-06 10:01:00,17.109,17.225,17.109,17.136,350000.0
2008-06-06 10:02:00,17.19,17.194,17.07,17.194,450000.0
2008-06-06 10:03:00,17.172,17.247,17.108,17.142,500000.0
2008-06-06 10:04:00,17.151,17.212,17.134,17.167,550000.0
2008-06-06 10:05:00,17.156,17.22,17.126,17.142,350000.0
2008-06-06 10:06:00,17.115,17.202,17.109,17.142,500000.0
2008-06-06 10:07:00,17.203,17.203,17.083,17.173,400000.0
2008-06-06 10:08:00,17.176,17.178,17.052,17.118,550000.0
2008-06-06 10:09:00,17.152,17.157,17.065,17.083,350000.0
2008-06-06 10:10:00,17.139,17.141,17.005,17.024,650000.0
2008-06-06 10:11:00,17.201,17.201,17.07,17.151,400000.0
2008-06-06 10:12:00,17.154,17.154,17.0,17.056,550000.0
2008-06-06 10:13:00,17.055,17.129,17.035,17.083,350000.0
2008-06-06 10:14:00,17.092,17.187,17.09,17.096,550000.0
2008-06-06 10:15:00,17.084,17.141,17.04,17.063,350000.0
2008-06-06 10:16:00,17.079,17.139,17.016,17.021,550000.0
2008-06-06 10:17:00,17.149,17.149,17.021,17.021,500000.0
2008-06-06 10:18:00,17.168,17.179,17.044,17.09,550000.0
2008-06-06 10:19:00,17.169,17.171,17.062,17.168,550000.0
2008-06-06 10:20:00,17.077,17.159,17.064,17.142,350000.0
2008-06-06 10:21:00,17.146,17.157,17.05,17.132,350000.0
2008-06-06 10:22:00,17.142,17.194,17.077,17.194,500000.0
2008-06-06 10:23:00,17.21,17.21,17.071,17.093,400000.0
2008-06-06 10:24:00,17.149,17.241,17.118,17.201,500000.0
2008-06-06 10:25:00,17.173,17.174,17.059,17.092,500000.0
2008-06-06 10:26:00,17.105,17.254,17.105,17.212,350000.0
2008-06-06 10:27:00,17.17,17.206,17.099,17.114,400000.0
2008-06-06 10:28:00,17.183,17.236,17.11,17.171,600000.0
2008-06-06 10:29:00,17.18,17.222,17.097,17.1,350000.0
2008-06-06 10:30:00,17.21,17.21,17.082,17.107,400000.0
2008-06-06 10:31:00,17.217,17.217,17.092,17.143,550000.0
2008-06-06 10:32:00,17.178,17.222,17.096,17.222,650000.0
2008-06-06 10:33:00,17.11,17.21,17.089,17.089,450000.0
2008-06-06 10:34:00,17.123,17.205,17.061,17.112,450000.0
2008-06-06 10:35:00,17.181,17.181,17.064,17.064,450000.0
2008-06-06 10:36:00,17.22,17.22,17.085,17.203,400000.0
2008-06-06 10:37:00,17.114,17.221,17.105,17.184,400000.0
2008-06-06 10:38:00,17.203,17.209,17.084,17.191,550000.0
2008-06-06 10:39:00,17.092,17.213,17.067,17.213,350000.0
2008-06-06 10:40:00,17.108,17.187,17.033,17.15,550000.0
2008-06-06 10:41:00,17.185,17.185,17.008,17.076,400000.0
2008-06-06 10:42:00,17.11,17.168,17.052,17.116,400000.0
2008-06-06 10:43:00,17.155,17.184,17.056,17.184,450000.0
2008-06-06 10:44:00,17.079,17.194,17.068,17.144,350000.0
2008-06-06 10:45:00,17.079,17.133,17.079,17.115,350000.0
2008-06-06 10:46:00,17.066,17.216,17.066,17.082,600000.0
2008-06-06 10:47:00,17.166,17.189,17.094,17.094,400000.0
2008-06-06 10:48:00,17.12,17.224,17.093,17.094,550000.0
2008-06-06 10:49:00,17.131,17.211,17.114,17.162,500000.0
2008-06-06 10:50:00,17.212,17.265,17.107,17.107,450000.0
2008-06-06 10:51:00,17.137,17.231,17.109,17.218,350000.0
2008-06-06 10:52:00,17.114,17.218,17.095,17.146,550000.0
2008-06-06 10:53:00,17.204,17.204,17.107,17.188,350000.0
2008-06-06 10:54:00,17.16,17.22,17.072,17.212,400000.0
2008-06-06 10:55:00,17.144,17.206,17.076,17.123,350000.0
2008-06-06 10:56:00,17.124,17.187,17.065,17.133,450000.0
2008-06-06 10:57:00,17.16,17.212,17.122,17.122,400000.0
2008-06-06 10:58:00,17.162,17.247,17.116,17.233,450000.0
2008-06-06 10:59:00,17.209,17.215,17.073,17.121,350000.0
2008-06-06 11:00:00,17.151,17.241,17.131,17.147,400000.0
2008-06-06 11:01:00,17.139,17.225,17.074,17.189,450000.0
2008-06-06 11:02:00,17.2,17.236,17.104,17.233,450000.0
2008-06-06 11:03:00,17.101,17.215,17.054,17.091,400000.0
2008-06-06 11:04:00,17.207,17.209,17.039,17.209,500000.0
2008-06-06 11:05:00,17.172,17.205,17.11,17.197,400000.0
2008-06-06 11:06:00,17.134,17.203,17.093,17.185,400000.0
2008-06-06 11:07:00,17.19,17.227,17.085,17.085,400000.0
2008-06-06 11:08:00,17.109,17.202,17.03,17.121,500000.0
2008-06-06 11:09:00,17.245,17.245,17.092,17.241,500000.0
2008-06-06 11:10:00,17.111,17.265,17.111,17.196,450000.0
2008-06-06 11:11:00,17.119,17.21,17.086,17.21,400000.0
2008-06-06 11:12:00,17.112,17.188,17.077,17.104,600000.0
2008-06-06 11:13:00,17.178,17.221,17.127,17.181,500000.0
2008-06-06 11:14:00,17.197,17.197,17.058,17.09,350000.0
2008-06-06 11:15:00,17.174,17.207,17.086,17.173,550000.0
2008-06-06 11:16:00,17.197,17.219,17.067,17.219,550000.0
2008-06-06 11:17:00,17.205,17.22,17.056,17.168,700000.0
2008-06-06 11:18:00,17.194,17.227,17.095,17.131,400000.0
2008-06-06 11:19:00,17.158,17.191,17.099,17.132,450000.0
2008-06-06 11:20:00,17.212,17.223,17.136,17.223,500000.0
2008-06-06 11:21:00,17.06,17.173,17.021,17.021,450000.0
2008-06-06 11:22:00,17.142,17.221,17.122,17.172,500000.0
2008-06-06 11:23:00,17.098,17.221,17.098,17.187,400000.0
2008-06-06 11:24:00,17.112,17.163,17.089,17.102,400000.0
2008-06-06 11:25:00,17.117,17.234,17.117,17.223,350000.0
2008-06-06 11:26:00,17.101,17.198,17.065,17.117,550000.0
2008-06-06 11:27:00,17.219,17.219,17.106,17.15,400000.0
2008-06-06 11:28:00,17.115,17.277,17.115,17.229,500000.0
2008-06-06 11:29:00,17.137,17.269,17.137,17.243,600000.0
2008-06-06 11:30:00,17.137,17.216,17.114,17.129,400000.0
2008-06-06 11:31:00,17.168,17.168,17.067,17.166,550000.0
2008-06-06 11:32:00,17.213,17.213,17.074,17.168,650000.0
2008-06-06 11:33:00,17.061,17.174,17.053,17.159,550000.0
2008-06-06 11:34:00,17.142,17.221,17.062,17.176,450000.0
2008-06-06 11:35:00,17.109,17.213,17.109,17.183,400000.0
2008-06-06 11:36:00,17.103,17.219,17.103,17.121,400000.0
2008-06-06 11:37:00,17.156,17.207,17.105,17.19,450000.0
2008-06-06 11:38:00,17.078,17.185,17.078,17.086,400000.0
2008-06-06 11:39:00,17.111,17.239,17.111,17.209,550000.0
2008-06-06 11:40:00,17.206,17.206,17.095,17.095,500000.0
2008-06-06 11:41:00,17.211,17.243,17.125,17.229,400000.0
2008-06-06 11:42:00,17.096,17.222,17.096,17.174,350000.0
2008-06-06 11:43:00,17.217,17.241,17.117,17.165,550000.0
2008-06-06 11:44:00,17.192,17.234,17.093,17.182,550000.0
2008-06-06 11:45:00,17.144,17.195,17.113,17.179,350000.0
2008-06-06 11:46:00,17.16,17.193,17.107,17.137,350000.0
2008-06-06 11:47:00,17.214,17.214,17.064,17.112,400000.0
2008-06-06 11:48:00,17.139,17.191,17.08,17.084,550000.0
2008-06-06 11:49:00,17.159,17.199,17.066,17.175,400000.0
2008-06-06 11:50:00,17.219,17.219,17.074,17.086,350000.0
2008-06-06 11:51:00,17.149,17.159,17.06,17.06,450000.0
2008-06-06 11:53:00,17.111,17.149,17.075,17.075,500000.0
2008-06-06 11:54:00,17.095,17.276,17.095,17.212,650000.0
2008-06-06 11:55:00,17.209,17.218,17.069,17.08,400000.0
2008-06-06 12:00:00,17.128,17.21,17.079,17.21,450000.0
2008-06-06 12:01:00,17.23,17.23,17.099,17.194,500000.0
2008-06-06 12:03:00,17.073,17.222,17.073,17.222,450000.0
2008-06-06 12:04:00,17.193,17.197,17.05,17.094,550000.0
2008-06-06 12:05:00,17.16,17.228,17.089,17.183,450000.0
2008-06-06 12:06:00,17.18,17.215,17.104,17.128,400000.0
2008-06-06 12:07:00,17.095,17.231,17.09,17.09,350000.0
2008-06-06 12:08:00,17.21,17.21,17.094,17.098,500000.0
2008-06-06 12:09:00,17.142,17.264,17.142,17.215,550000.0
2008-06-06 12:10:00,17.205,17.205,17.122,17.176,350000.0
2008-06-06 12:11:00,17.083,17.175,17.073,17.103,350000.0
2008-06-06 12:12:00,17.086,17.279,17.086,17.189,550000.0
2008-06-06 12:13:00,17.198,17.199,17.087,17.199,350000.0
2008-06-06 12:14:00,17.128,17.182,17.08,17.08,450000.0
2008-06-06 12:15:00,17.203,17.217,17.118,17.193,350000.0
2008-06-06 12:16:00,17.12,17.179,17.051,17.152,450000.0
2008-06-06 12:17:00,17.198,17.219,17.071,17.108,400000.0
2008-06-06 12:18:00,17.124,17.236,17.076,17.163,350000.0
2008-06-06 12:19:00,17.155,17.199,17.098,17.098,550000.0
2008-06-06 12:20:00,17.236,17.253,17.163,17.163,350000.0
2008-06-06 12:21:00,17.153,17.248,17.153,17.174,450000.0
2008-06-06 12:22:00,17.163,17.244,17.108,17.199,450000.0
2008-06-06 12:23:00,17.23,17.23,17.111,17.184,550000.0
2008-06-06 12:24:00,17.184,17.274,17.151,17.241,500000.0
2008-06-06 12:25:00,17.251,17.259,17.165,17.165,450000.0
2008-06-06 12:26:00,17.214,17.3,17.171,17.215,550000.0
2008-06-06 12:27:00,17.221,17.326,17.137,17.278,500000.0
2008-06-06 12:28:00,17.119,17.226,17.109,17.127,350000.0
2008-06-06 12:29:00,17.19,17.254,17.121,17.159,400000.0
2008-06-06 12:30:00,17.16,17.246,17.129,17.246,400000.0
2008-06-06 12:31:00,17.206,17.236,17.181,17.218,350000.0
2008-06-06 12:32:00,17.124,17.232,17.098,17.224,450000.0
2008-06-06 12:33:00,17.136,17.261,17.136,17.202,450000.0
2008-06-06 12:34:00,17.212,17.23,17.11,17.23,350000.0
2008-06-06 12:35:00,17.181,17.269,17.111,17.245,550000.0
2008-06-06 12:36:00,17.207,17.243,17.132,17.205,550000.0
2008-06-06 12:37:00,17.233,17.255,17.133,17.215,400000.0
2008-06-06 12:38:00,17.135,17.238,17.11,17.238,400000.0
2008-06-06 12:39:00,17.142,17.248,17.121,17.17,550000.0
2008-06-06 12:40:00,17.135,17.279,17.135,17.186,450000.0
2008-06-06 12:41:00,17.222,17.24,17.127,17.24,450000.0
2008-06-06 12:42:00,17.254,17.283,17.16,17.16,500000.0
2008-06-06 12:43:00,17.29,17.29,17.151,17.151,350000.0
2008-06-06 12:44:00,17.173,17.239,17.117,17.156,350000.0
2008-06-06 12:45:00,17.16,17.266,17.144,17.144,400000.0
2008-06-06 12:46:00,17.143,17.264,17.143,17.19,400000.0
2008-06-06 12:47:00,17.254,17.254,17.125,17.151,350000.0
2008-06-06 12:48:00,17.217,17.246,17.134,17.134,500000.0
2008-06-06 12:49:00,17.192,17.318,17.163,17.181,400000.0
2008-06-06 12:50:00,17.143,17.222,17.096,17.21,450000.0
2008-06-06 12:51:00,17.176,17.236,17.109,17.109,450000.0
2008-06-06 12:52:00,17.216,17.239,17.103,17.138,350000.0
2008-06-06 12:53:00,17.146,17.241,17.137,17.241,400000.0
2008-06-06 12:54:00,17.171,17.241,17.116,17.22,400000.0
2008-06-06 12:55:00,17.222,17.262,17.098,17.163,400000.0
2008-06-06 12:56:00,17.264,17.264,17.143,17.257,450000.0
2008-06-06 12:57:00,17.201,17.247,17.141,17.201,400000.0
2008-06-06 12:58:00,17.163,17.256,17.118,17.256,400000.0
2008-06-06 12:59:00,17.118,17.229,17.118,17.135,350000.0
2008-06-06 13:00:00,17.106,17.231,17.095,17.173,550000.0
2008-06-06 13:01:00,17.208,17.208,17.09,17.177,400000.0
2008-06-06 13:02:00,17.229,17.246,17.151,17.198,500000.0
2008-06-06 13:03:00,17.15,17.208,17.094,17.208,350000.0
2008-06-06 13:04:00,17.092,17.21,17.092,17.179,450000.0
2008-06-06 13:05:00,17.126,17.208,17.088,17.152,400000.0
2008-06-06 13:06:00,17.19,17.19,17.031,17.093,450000.0
2008-06-06 13:07:00,17.126,17.184,17.121,17.183,450000.0
2008-06-06 13:08:00,17.126,17.19,17.059,17.171,350000.0
2008-06-06 13:09:00,17.144,17.174,17.032,17.057,400000.0
2008-06-06 13:10:00,17.049,17.205,17.049,17.205,500000.0
2008-06-06 13:11:00,17.183,17.211,17.115,17.176,400000.0
2008-06-06 13:12:00,17.175,17.187,17.052,17.144,350000.0
2008-06-06 13:13:00,17.127,17.221,17.085,17.197,550000.0
2008-06-06 13:14:00,17.088,17.286,17.088,17.2,400000.0
2008-06-06 13:15:00,17.164,17.164,17.047,17.077,450000.0
2008-06-06 13:16:00,17.198,17.229,17.083,17.189,500000.0
2008-06-06 13:17:00,17.153,17.225,17.094,17.225,450000.0
2008-06-06 13:18:00,17.203,17.203,17.079,17.122,350000.0
2008-06-06 13:19:00,17.202,17.217,17.067,17.126,700000.0
2008-06-06 13:20:00,17.179,17.256,17.107,17.137,800000.0
2008-06-06 13:21:00,17.149,17.209,17.11,17.185,400000.0
2008-06-06 13:22:00,17.065,17.203,17.065,17.088,550000.0
2008-06-06 13:23:00,17.213,17.257,17.124,17.147,450000.0
2008-06-06 13:24:00,17.149,17.233,17.149,17.194,350000.0
2008-06-06 13:25:00,17.098,17.227,17.097,17.185,450000.0
2008-06-06 13:26:00,17.216,17.216,17.1,17.144,400000.0
2008-06-06 13:27:00,17.077,17.194,17.075,17.085,500000.0
2008-06-06 13:28:00,17.169,17.211,17.094,17.094,400000.0
2008-06-06 13:29:00,17.193,17.193,17.058,17.166,400000.0
2008-06-06 13:30:00,17.112,17.209,17.112,17.188,450000.0
2008-06-06 13:31:00,17.171,17.212,17.066,17.165,550000.0
2008-06-06 13:32:00,17.183,17.183,17.097,17.161,400000.0
2008-06-06 13:33:00,17.138,17.226,17.105,17.154,350000.0
2008-06-06 13:34:00,17.117,17.183,17.039,17.039,250000.0
2008-06-06 13:35:00,17.091,17.156,17.071,17.156,550000.0
2008-06-06 13:36:00,17.093,17.231,17.093,17.179,650000.0
2008-06-06 13:37:00,17.117,17.196,17.085,17.085,400000.0
2008-06-06 13:38:00,17.055,17.172,17.055,17.161,350000.0
2008-06-06 13:39:00,17.086,17.202,17.086,17.101,600000.0
2008-06-06 13:40:00,17.168,17.189,17.055,17.159,500000.0
2008-06-06 13:41:00,17.087,17.173,17.079,17.083,400000.0
2008-06-06 13:42:00,17.087,17.16,17.053,17.064,350000.0
2008-06-06 13:43:00,17.187,17.195,17.058,17.195,750000.0
2008-06-06 13:44:00,17.06,17.179,17.055,17.064,450000.0
2008-06-06 13:45:00,17.085,17.183,17.044,17.183,350000.0
2008-06-06 13:47:00,17.154,17.154,17.027,17.128,400000.0
2008-06-06 13:48:00,17.18,17.18,17.125,17.141,350000.0
2008-06-06 13:49:00,17.08,17.149,17.035,17.048,350000.0
2008-06-06 13:50:00,17.079,17.164,17.043,17.043,550000.0
2008-06-06 13:51:00,17.065,17.165,17.021,17.021,350000.0
2008-06-06 13:52:00,17.133,17.156,17.058,17.058,400000.0
2008-06-06 13:53:00,17.163,17.163,17.052,17.14,400000.0
2008-06-06 13:54:00,17.087,17.174,17.018,17.149,400000.0
2008-06-06 13:55:00,17.173,17.173,17.046,17.046,350000.0
2008-06-06 13:56:00,17.099,17.163,17.023,17.113,400000.0
2008-06-06 13:57:00,17.171,17.177,17.078,17.078,450000.0
2008-06-06 13:58:00,17.073,17.166,17.021,17.086,550000.0
2008-06-06 13:59:00,17.189,17.189,17.078,17.184,350000.0
2008-06-06 14:00:00,17.23,17.23,17.09,17.115,450000.0
2008-06-06 14:01:00,17.178,17.178,17.086,17.174,400000.0
2008-06-06 14:02:00,17.1,17.223,17.1,17.126,400000.0
2008-06-06 14:03:00,17.147,17.175,17.088,17.159,350000.0
2008-06-06 14:04:00,17.147,17.168,17.048,17.165,400000.0
2008-06-06 14:05:00,17.178,17.189,17.036,17.189,400000.0
2008-06-06 14:06:00,17.099,17.186,17.088,17.097,450000.0
2008-06-06 14:07:00,17.192,17.223,17.098,17.223,350000.0
2008-06-06 14:08:00,17.149,17.242,17.101,17.206,400000.0
2008-06-06 14:09:00,17.218,17.218,17.096,17.128,400000.0
2008-06-06 14:10:00,17.157,17.227,17.087,17.221,400000.0
2008-06-06 14:11:00,17.225,17.262,17.142,17.151,500000.0
2008-06-06 14:12:00,17.132,17.213,17.132,17.152,350000.0
2008-06-06 14:13:00,17.153,17.226,17.117,17.144,450000.0
2008-06-06 14:14:00,17.131,17.196,17.122,17.134,350000.0
2008-06-06 14:15:00,17.163,17.171,17.055,17.107,350000.0
2008-06-06 14:16:00,17.186,17.215,17.082,17.189,500000.0
2008-06-06 14:17:00,17.139,17.222,17.105,17.163,400000.0
2008-06-06 14:18:00,17.149,17.196,17.07,17.122,400000.0
2008-06-06 14:19:00,17.235,17.315,17.117,17.117,700000.0
2008-06-06 14:20:00,17.203,17.226,17.125,17.212,500000.0
2008-06-06 14:21:00,17.258,17.258,17.131,17.198,400000.0
2008-06-06 14:22:00,17.233,17.233,17.14,17.221,400000.0
2008-06-06 14:23:00,17.234,17.276,17.13,17.193,450000.0
2008-06-06 14:24:00,17.222,17.26,17.143,17.201,400000.0
2008-06-06 14:25:00,17.112,17.21,17.065,17.065,350000.0
2008-06-06 14:26:00,17.198,17.265,17.106,17.201,500000.0
2008-06-06 14:27:00,17.099,17.207,17.081,17.098,550000.0
2008-06-06 14:28:00,17.217,17.251,17.089,17.128,450000.0
2008-06-06 14:29:00,17.112,17.219,17.112,17.14,550000.0
2008-06-06 14:30:00,17.233,17.298,17.126,17.298,350000.0
2008-06-06 14:31:00,17.32,17.32,17.104,17.183,400000.0
2008-06-06 14:32:00,17.266,17.266,17.131,17.244,550000.0
2008-06-06 14:33:00,17.243,17.311,17.148,17.186,650000.0
2008-06-06 14:34:00,17.312,17.312,17.227,17.281,350000.0
2008-06-06 14:35:00,17.29,17.311,17.236,17.237,400000.0
2008-06-06 14:36:00,17.305,17.312,17.194,17.273,400000.0
2008-06-06 14:37:00,17.236,17.309,17.203,17.309,400000.0
2008-06-06 14:38:00,17.298,17.298,17.135,17.19,500000.0
2008-06-06 14:39:00,17.231,17.318,17.198,17.214,500000.0
2008-06-06 14:40:00,17.169,17.271,17.125,17.247,400000.0
2008-06-06 14:41:00,17.221,17.259,17.156,17.222,350000.0
2008-06-06 14:42:00,17.216,17.274,17.163,17.163,500000.0
2008-06-06 14:43:00,17.225,17.225,17.129,17.194,350000.0
2008-06-06 14:44:00,17.077,17.237,17.077,17.164,350000.0
2008-06-06 14:45:00,17.181,17.212,17.141,17.157,400000.0
2008-06-06 14:46:00,17.217,17.217,17.09,17.143,450000.0
2008-06-06 14:47:00,17.122,17.226,17.122,17.194,550000.0
2008-06-06 14:48:00,17.165,17.2,17.101,17.101,400000.0
2008-06-06 14:49:00,17.176,17.198,17.082,17.082,400000.0
2008-06-06 14:50:00,17.159,17.199,17.077,17.117,500000.0
2008-06-06 14:51:00,17.054,17.165,17.054,17.093,400000.0
2008-06-06 14:52:00,17.158,17.221,17.082,17.083,500000.0
2008-06-06 14:53:00,17.139,17.188,17.04,17.158,450000.0
2008-06-06 14:54:00,17.141,17.153,17.021,17.042,550000.0
2008-06-06 14:55:00,17.161,17.18,17.047,17.156,400000.0
2008-06-06 14:56:00,17.171,17.173,17.103,17.169,450000.0
2008-06-06 14:57:00,17.102,17.167,17.073,17.086,400000.0
2008-06-06 14:58:00,17.145,17.177,17.086,17.162,450000.0
2008-06-06 14:59:00,17.169,17.206,17.114,17.206,350000.0
2008-06-06 15:00:00,17.09,17.213,17.042,17.135,350000.0
2008-06-06 15:01:00,17.155,17.186,17.074,17.152,450000.0
2008-06-06 15:02:00,17.144,17.185,17.076,17.166,400000.0
2008-06-06 15:03:00,17.124,17.157,17.064,17.064,500000.0
2008-06-06 15:04:00,17.087,17.152,17.059,17.059,350000.0
2008-06-06 15:05:00,17.107,17.182,17.032,17.044,550000.0
2008-06-06 15:06:00,17.161,17.189,17.095,17.095,500000.0
2008-06-06 15:07:00,17.177,17.214,17.078,17.129,500000.0
2008-06-06 15:08:00,17.17,17.203,17.068,17.107,350000.0
2008-06-06 15:09:00,17.16,17.238,17.082,17.132,450000.0
2008-06-06 15:10:00,17.07,17.182,17.044,17.079,500000.0
2008-06-06 15:11:00,17.089,17.133,17.013,17.013,400000.0
2008-06-06 15:12:00,17.147,17.214,17.075,17.086,500000.0
2008-06-06 15:13:00,17.076,17.128,17.076,17.119,350000.0
2008-06-06 15:14:00,17.186,17.2,17.054,17.155,400000.0
2008-06-06 15:15:00,17.162,17.195,17.129,17.144,350000.0
2008-06-06 15:16:00,17.171,17.19,17.121,17.141,500000.0
2008-06-06 15:17:00,17.128,17.19,17.094,17.105,550000.0
2008-06-06 15:18:00,17.135,17.217,17.048,17.217,400000.0
2008-06-06 15:19:00,17.144,17.216,17.075,17.216,350000.0
2008-06-06 15:20:00,17.103,17.201,17.073,17.073,550000.0
2008-06-06 15:21:00,17.103,17.215,17.103,17.113,350000.0
2008-06-06 15:22:00,17.226,17.226,17.172,17.218,400000.0
2008-06-06 15:23:00,17.195,17.195,17.113,17.174,350000.0
2008-06-06 15:24:00,17.198,17.272,17.103,17.251,500000.0
2008-06-06 15:25:00,17.187,17.235,17.116,17.116,350000.0
2008-06-06 15:26:00,17.196,17.243,17.122,17.122,550000.0
2008-06-06 15:27:00,17.228,17.257,17.161,17.206,400000.0
2008-06-06 15:28:00,17.24,17.282,17.14,17.14,450000.0
2008-06-06 15:29:00,17.224,17.277,17.122,17.176,500000.0
2008-06-06 15:30:00,17.164,17.261,17.157,17.157,350000.0
2008-06-06 15:31:00,17.123,17.257,17.123,17.142,550000.0
2008-06-06 15:32:00,17.228,17.259,17.115,17.2,350000.0
2008-06-06 15:33:00,17.107,17.237,17.096,17.227,350000.0
2008-06-06 15:34:00,17.258,17.279,17.167,17.203,350000.0
2008-06-06 15:35:00,17.237,17.248,17.117,17.232,600000.0
2008-06-06 15:36:00,17.289,17.294,17.186,17.286,550000.0
2008-06-06 15:37:00,17.299,17.317,17.205,17.24,550000.0
2008-06-06 15:38:00,17.261,17.261,17.183,17.253,350000.0
2008-06-06 15:39:00,17.188,17.309,17.142,17.142,550000.0
2008-06-06 15:40:00,17.173,17.233,17.089,17.193,450000.0
2008-06-06 15:41:00,17.277,17.3,17.189,17.254,450000.0
2008-06-06 15:42:00,17.309,17.309,17.19,17.276,300000.0
2008-06-06 15:43:00,17.162,17.272,17.162,17.167,350000.0
2008-06-06 15:44:00,17.165,17.303,17.165,17.225,450000.0
2008-06-06 15:45:00,17.292,17.292,17.164,17.206,350000.0
2008-06-06 15:46:00,17.249,17.258,17.123,17.224,500000.0
2008-06-06 15:47:00,17.172,17.316,17.157,17.17,350000.0
2008-06-06 15:48:00,17.171,17.292,17.171,17.199,550000.0
2008-06-06 15:49:00,17.213,17.257,17.166,17.242,400000.0
2008-06-06 15:50:00,17.212,17.267,17.167,17.189,350000.0
2008-06-06 15:51:00,17.304,17.304,17.183,17.248,450000.0
2008-06-06 15:52:00,17.226,17.245,17.148,17.17,450000.0
2008-06-06 15:53:00,17.15,17.234,17.096,17.096,450000.0
2008-06-06 15:54:00,17.092,17.235,17.092,17.198,350000.0
2008-06-06 15:55:00,17.114,17.226,17.114,17.14,400000.0
2008-06-06 15:56:00,17.117,17.217,17.108,17.13,550000.0
2008-06-06 15:57:00,17.153,17.213,17.14,17.21,350000.0
2008-06-06 15:58:00,17.105,17.214,17.064,17.165,750000.0
2008-06-06 15:59:00,17.251,17.251,17.156,17.231,550000.0
2008-06-06 16:00:00,17.162,17.255,17.094,17.207,450000.0
2008-06-06 16:01:00,17.228,17.228,17.095,17.125,350000.0
2008-06-06 16:02:00,17.222,17.222,17.093,17.173,550000.0
2008-06-06 16:03:00,17.144,17.226,17.134,17.177,350000.0
2008-06-06 16:04:00,17.235,17.235,17.126,17.182,350000.0
2008-06-06 16:05:00,17.14,17.224,17.097,17.224,400000.0
2008-06-06 16:06:00,17.234,17.234,17.097,17.187,500000.0
2008-06-06 16:07:00,17.17,17.229,17.079,17.079,500000.0
2008-06-06 16:08:00,17.164,17.198,17.102,17.11,550000.0
2008-06-06 16:09:00,17.215,17.215,17.085,17.146,350000.0
2008-06-06 16:10:00,17.159,17.207,17.081,17.179,350000.0
2008-06-06 16:11:00,17.193,17.194,17.101,17.168,400000.0
2008-06-06 16:12:00,17.193,17.212,17.096,17.134,550000.0
2008-06-06 16:13:00,17.115,17.22,17.098,17.176,400000.0
2008-06-06 16:14:00,17.113,17.222,17.11,17.222,400000.0
2008-06-06 16:15:00,17.16,17.226,17.12,17.12,500000.0
2008-06-06 16:16:00,17.234,17.249,17.14,17.249,350000.0
2008-06-06 16:17:00,17.145,17.21,17.11,17.208,450000.0
2008-06-06 16:18:00,17.212,17.267,17.158,17.182,350000.0
2008-06-06 16:19:00,17.168,17.246,17.168,17.174,550000.0
2008-06-06 16:20:00,17.141,17.238,17.123,17.168,350000.0
2008-06-06 16:21:00,17.11,17.229,17.092,17.128,500000.0
2008-06-06 16:22:00,17.146,17.252,17.13,17.13,500000.0
2008-06-06 16:23:00,17.117,17.259,17.108,17.206,550000.0
2008-06-06 16:24:00,17.217,17.277,17.139,17.139,350000.0
2008-06-06 16:25:00,17.266,17.266,17.144,17.228,450000.0
2008-06-06 16:26:00,17.221,17.334,17.221,17.224,500000.0
2008-06-06 16:27:00,17.311,17.386,17.256,17.326,550000.0
2008-06-06 16:28:00,17.332,17.383,17.214,17.293,500000.0
2008-06-06 16:29:00,17.259,17.334,17.232,17.284,450000.0
2008-06-06 16:30:00,17.329,17.357,17.226,17.237,500000.0
2008-06-06 16:31:00,17.29,17.292,17.2,17.214,350000.0
2008-06-06 16:32:00,17.342,17.356,17.227,17.227,500000.0
2008-06-06 16:33:00,17.315,17.335,17.191,17.224,400000.0
2008-06-06 16:34:00,17.315,17.326,17.212,17.241,400000.0
2008-06-06 16:35:00,17.217,17.329,17.217,17.239,450000.0
2008-06-06 16:36:00,17.23,17.362,17.226,17.274,500000.0
2008-06-06 16:37:00,17.231,17.328,17.231,17.254,350000.0
2008-06-06 16:38:00,17.23,17.302,17.193,17.232,500000.0
2008-06-06 16:39:00,17.21,17.347,17.21,17.267,400000.0
2008-06-06 16:40:00,17.336,17.336,17.168,17.214,550000.0
2008-06-06 16:41:00,17.315,17.342,17.213,17.228,550000.0
2008-06-06 16:42:00,17.293,17.307,17.211,17.211,500000.0
2008-06-06 16:43:00,17.234,17.347,17.208,17.25,350000.0
2008-06-06 16:44:00,17.228,17.341,17.228,17.268,350000.0
2008-06-06 16:45:00,17.324,17.414,17.303,17.31,550000.0
2008-06-06 16:46:00,17.445,17.445,17.301,17.372,500000.0
2008-06-06 16:47:00,17.4,17.4,17.27,17.311,500000.0
2008-06-06 16:48:00,17.399,17.441,17.292,17.42,350000.0
2008-06-06 16:49:00,17.312,17.439,17.312,17.334,400000.0
2008-06-06 16:50:00,17.4,17.41,17.294,17.41,500000.0
2008-06-06 16:51:00,17.356,17.435,17.351,17.4,400000.0
2008-06-06 16:52:00,17.371,17.432,17.323,17.393,400000.0
2008-06-06 16:53:00,17.354,17.453,17.31,17.369,550000.0
2008-06-06 16:54:00,17.346,17.455,17.315,17.455,550000.0
2008-06-06 16:55:00,17.401,17.425,17.322,17.425,600000.0
2008-06-06 16:56:00,17.444,17.466,17.343,17.354,550000.0
2008-06-06 16:57:00,17.411,17.437,17.289,17.32,350000.0
2008-06-06 16:58:00,17.294,17.385,17.246,17.371,550000.0
2008-06-06 16:59:00,17.316,17.436,17.314,17.344,350000.0
2008-06-06 17:00:00,17.277,17.404,17.277,17.402,450000.0
2008-06-06 17:01:00,17.43,17.434,17.334,17.434,350000.0
2008-06-06 17:02:00,17.401,17.414,17.291,17.308,350000.0
2008-06-06 17:03:00,17.417,17.418,17.353,17.359,450000.0
2008-06-06 17:04:00,17.341,17.421,17.341,17.384,400000.0
2008-06-06 17:05:00,17.327,17.39,17.307,17.39,550000.0
2008-06-06 17:06:00,17.354,17.487,17.354,17.361,350000.0
2008-06-06 17:07:00,17.346,17.464,17.285,17.451,350000.0
2008-06-06 17:08:00,17.41,17.473,17.393,17.453,550000.0
2008-06-06 17:09:00,17.342,17.445,17.342,17.415,450000.0
2008-06-06 17:10:00,17.45,17.463,17.345,17.426,500000.0
2008-06-06 17:11:00,17.445,17.486,17.366,17.458,450000.0
2008-06-06 17:12:00,17.396,17.48,17.344,17.419,450000.0
2008-06-06 17:13:00,17.377,17.443,17.344,17.363,550000.0
2008-06-06 17:14:00,17.45,17.469,17.3,17.3,350000.0
2008-06-06 17:15:00,17.412,17.452,17.391,17.452,350000.0
2008-06-06 17:16:00,17.417,17.437,17.316,17.433,550000.0
2008-06-06 17:17:00,17.411,17.451,17.304,17.344,550000.0
2008-06-06 17:18:00,17.402,17.459,17.308,17.459,350000.0
2008-06-06 17:19:00,17.367,17.473,17.328,17.364,400000.0
2008-06-06 17:20:00,17.346,17.452,17.337,17.394,550000.0
2008-06-06 17:21:00,17.361,17.464,17.359,17.359,400000.0
2008-06-06 17:22:00,17.426,17.466,17.342,17.401,550000.0
2008-06-06 17:23:00,17.468,17.468,17.335,17.35,450000.0
2008-06-06 17:24:00,17.466,17.466,17.358,17.444,350000.0
2008-06-06 17:25:00,17.378,17.471,17.306,17.461,700000.0
2008-06-06 17:26:00,17.441,17.444,17.313,17.417,550000.0
2008-06-06 17:27:00,17.445,17.445,17.303,17.333,250000.0
2008-06-06 17:28:00,17.433,17.454,17.333,17.337,450000.0
2008-06-06 17:29:00,17.337,17.403,17.337,17.339,350000.0
2008-06-06 17:30:00,17.387,17.424,17.279,17.371,500000.0
2008-06-06 17:31:00,17.267,17.414,17.267,17.31,500000.0
2008-06-06 17:32:00,17.35,17.384,17.271,17.383,450000.0
2008-06-06 17:33:00,17.303,17.42,17.303,17.363,350000.0
2008-06-06 17:34:00,17.379,17.405,17.291,17.404,550000.0
2008-06-06 17:35:00,17.367,17.401,17.263,17.264,550000.0
2008-06-06 17:36:00,17.385,17.392,17.285,17.369,550000.0
2008-06-06 17:37:00,17.366,17.376,17.276,17.355,400000.0
2008-06-06 17:38:00,17.381,17.381,17.229,17.352,500000.0
2008-06-06 17:39:00,17.282,17.327,17.282,17.292,550000.0
2008-06-06 17:40:00,17.394,17.411,17.263,17.411,450000.0
2008-06-06 17:41:00,17.381,17.416,17.289,17.334,550000.0
2008-06-06 17:42:00,17.327,17.403,17.302,17.321,350000.0
2008-06-06 17:43:00,17.398,17.423,17.282,17.401,500000.0
2008-06-06 17:44:00,17.394,17.41,17.269,17.283,500000.0
2008-06-06 17:45:00,17.39,17.39,17.299,17.315,400000.0
2008-06-06 17:46:00,17.383,17.383,17.241,17.279,750000.0
2008-06-06 17:47:00,17.375,17.389,17.239,17.281,500000.0
2008-06-06 17:48:00,17.304,17.358,17.257,17.358,400000.0
2008-06-06 17:49:00,17.379,17.431,17.304,17.32,600000.0
2008-06-06 17:50:00,17.407,17.43,17.314,17.332,600000.0
2008-06-06 17:51:00,17.311,17.405,17.311,17.405,500000.0
2008-06-06 17:52:00,17.411,17.411,17.271,17.306,350000.0
2008-06-06 17:53:00,17.293,17.438,17.26,17.26,700000.0
2008-06-06 17:54:00,17.335,17.371,17.253,17.32,450000.0
2008-06-06 17:55:00,17.333,17.369,17.239,17.267,350000.0
2008-06-06 17:56:00,17.234,17.341,17.23,17.341,550000.0
2008-06-06 17:57:00,17.32,17.363,17.241,17.356,400000.0
2008-06-06 17:58:00,17.238,17.364,17.238,17.364,350000.0
2008-06-06 17:59:00,17.323,17.411,17.283,17.295,600000.0
2008-06-06 18:00:00,17.306,17.39,17.265,17.372,650000.0
2008-06-06 18:01:00,17.232,17.3,17.232,17.24,250000.0
2008-06-06 18:02:00,17.298,17.411,17.29,17.29,400000.0
2008-06-06 18:03:00,17.216,17.306,17.216,17.216,550000.0
2008-06-06 18:04:00,17.242,17.359,17.242,17.275,350000.0
2008-06-06 18:06:00,17.38,17.381,17.264,17.381,400000.0
2008-06-06 18:09:00,17.374,17.374,17.241,17.315,450000.0
2008-06-06 18:10:00,17.282,17.359,17.282,17.325,350000.0
2008-06-06 18:11:00,17.263,17.348,17.217,17.339,450000.0
2008-06-06 18:12:00,17.264,17.338,17.232,17.239,400000.0
2008-06-06 18:13:00,17.29,17.29,17.184,17.23,350000.0
2008-06-06 18:14:00,17.251,17.288,17.151,17.271,650000.0
2008-06-06 18:15:00,17.281,17.289,17.178,17.289,400000.0
2008-06-06 18:16:00,17.219,17.265,17.165,17.165,400000.0
2008-06-06 18:17:00,17.177,17.286,17.172,17.172,350000.0
2008-06-06 18:18:00,17.321,17.346,17.233,17.306,350000.0
2008-06-06 18:19:00,17.207,17.326,17.207,17.277,400000.0
2008-06-06 18:20:00,17.312,17.337,17.212,17.297,400000.0
2008-06-06 18:21:00,17.294,17.323,17.249,17.323,400000.0
2008-06-06 18:22:00,17.319,17.364,17.224,17.332,450000.0
2008-06-06 18:23:00,17.261,17.292,17.244,17.262,550000.0
2008-06-06 18:24:00,17.236,17.291,17.172,17.172,550000.0
2008-06-06 18:25:00,17.187,17.345,17.187,17.244,350000.0
2008-06-06 18:26:00,17.242,17.314,17.242,17.271,250000.0
2008-06-06 18:27:00,17.244,17.306,17.209,17.209,350000.0
2008-06-06 18:29:00,17.246,17.347,17.231,17.243,700000.0
2008-06-06 18:30:00,17.305,17.308,17.203,17.305,400000.0
2008-06-06 18:31:00,17.327,17.351,17.259,17.3,450000.0
2008-06-06 18:32:00,17.298,17.298,17.21,17.24,350000.0
2008-06-06 18:33:00,17.327,17.408,17.251,17.368,350000.0
2008-06-06 18:34:00,17.311,17.37,17.234,17.234,550000.0
2008-06-06 18:35:00,17.287,17.327,17.204,17.322,550000.0
2008-06-06 18:36:00,17.29,17.375,17.254,17.254,600000.0
2008-06-06 18:37:00,17.342,17.391,17.271,17.349,600000.0
2008-06-06 18:38:00,17.378,17.398,17.274,17.306,500000.0
2008-06-06 18:39:00,17.32,17.421,17.274,17.274,500000.0
2008-06-06 18:40:00,17.355,17.364,17.269,17.364,350000.0
2008-06-06 18:41:00,17.267,17.373,17.226,17.254,400000.0
2008-06-06 18:42:00,17.372,17.372,17.249,17.263,400000.0
2008-06-06 18:43:00,17.248,17.375,17.248,17.375,450000.0
2008-06-06 18:44:00,17.261,17.369,17.223,17.314,500000.0
2008-06-06 18:45:00,17.357,17.357,17.231,17.303,350000.0
2008-06-06 18:46:00,17.331,17.343,17.228,17.305,250000.0
2008-06-06 18:47:00,17.366,17.366,17.228,17.329,450000.0
2008-06-06 18:48:00,17.262,17.376,17.251,17.28,350000.0
2008-06-06 18:49:00,17.279,17.343,17.195,17.285,450000.0
2008-06-06 18:50:00,17.355,17.365,17.226,17.298,950000.0
2008-06-06 18:51:00,17.25,17.308,17.193,17.236,550000.0
2008-06-06 18:52:00,17.207,17.278,17.207,17.278,350000.0
2008-06-06 18:53:00,17.362,17.363,17.221,17.221,550000.0
2008-06-06 18:54:00,17.355,17.355,17.216,17.314,350000.0
2008-06-06 18:55:00,17.253,17.318,17.205,17.318,350000.0
2008-06-06 18:56:00,17.316,17.345,17.199,17.246,400000.0
2008-06-06 18:57:00,17.241,17.36,17.241,17.337,500000.0
2008-06-06 18:58:00,17.324,17.39,17.3,17.321,400000.0
2008-06-06 18:59:00,17.335,17.38,17.274,17.274,600000.0
2008-06-06 19:00:00,17.312,17.374,17.301,17.374,350000.0
2008-06-06 19:01:00,17.33,17.371,17.289,17.371,550000.0
2008-06-06 19:02:00,17.33,17.404,17.279,17.286,550000.0
2008-06-06 19:03:00,17.409,17.409,17.285,17.339,450000.0
2008-06-06 19:04:00,17.325,17.414,17.3,17.3,450000.0
2008-06-06 19:05:00,17.421,17.43,17.334,17.386,450000.0
2008-06-06 19:06:00,17.362,17.388,17.284,17.315,400000.0
2008-06-06 19:07:00,17.413,17.413,17.285,17.397,350000.0
2008-06-06 19:08:00,17.337,17.399,17.337,17.372,350000.0
2008-06-06 19:09:00,17.39,17.424,17.293,17.374,500000.0
2008-06-06 19:10:00,17.378,17.419,17.278,17.332,450000.0
2008-06-06 19:11:00,17.418,17.434,17.334,17.434,550000.0
2008-06-06 19:12:00,17.393,17.393,17.258,17.265,350000.0
2008-06-06 19:13:00,17.327,17.45,17.318,17.39,600000.0
2008-06-06 19:14:00,17.376,17.384,17.267,17.267,400000.0
2008-06-06 19:15:00,17.316,17.397,17.305,17.376,350000.0
2008-06-06 19:16:00,17.374,17.398,17.297,17.329,550000.0
2008-06-06 19:17:00,17.286,17.396,17.279,17.385,550000.0
2008-06-06 19:18:00,17.421,17.421,17.326,17.371,350000.0
2008-06-06 19:19:00,17.352,17.444,17.342,17.444,650000.0
2008-06-06 19:20:00,17.368,17.426,17.325,17.426,550000.0
2008-06-06 19:21:00,17.381,17.436,17.293,17.385,400000.0
2008-06-06 19:22:00,17.39,17.402,17.283,17.402,500000.0
2008-06-06 19:23:00,17.369,17.399,17.259,17.271,450000.0
2008-06-06 19:24:00,17.309,17.369,17.215,17.369,550000.0
2008-06-06 19:25:00,17.366,17.37,17.203,17.37,400000.0
2008-06-06 19:26:00,17.385,17.385,17.27,17.372,400000.0
2008-06-06 19:27:00,17.416,17.418,17.238,17.357,450000.0
2008-06-06 19:28:00,17.353,17.37,17.257,17.265,400000.0
2008-06-06 19:29:00,17.259,17.371,17.237,17.25,350000.0
2008-06-06 19:30:00,17.408,17.408,17.254,17.302,400000.0
2008-06-06 19:31:00,17.373,17.373,17.265,17.359,500000.0
2008-06-06 19:32:00,17.292,17.378,17.238,17.247,400000.0
2008-06-06 19:33:00,17.284,17.366,17.238,17.366,400000.0
2008-06-06 19:34:00,17.315,17.372,17.258,17.267,650000.0
2008-06-06 19:35:00,17.282,17.433,17.279,17.318,550000.0
2008-06-06 19:36:00,17.364,17.364,17.263,17.284,350000.0
2008-06-06 19:37:00,17.352,17.352,17.256,17.26,500000.0
2008-06-06 19:38:00,17.294,17.363,17.252,17.34,400000.0
2008-06-06 19:39:00,17.346,17.355,17.24,17.317,400000.0
2008-06-06 19:40:00,17.374,17.383,17.302,17.302,400000.0
2008-06-06 19:41:00,17.278,17.331,17.237,17.281,350000.0
2008-06-06 19:42:00,17.34,17.365,17.252,17.252,500000.0
2008-06-06 19:43:00,17.259,17.381,17.259,17.274,500000.0
2008-06-06 19:44:00,17.31,17.342,17.194,17.336,350000.0
2008-06-06 19:45:00,17.277,17.32,17.233,17.32,300000.0
2008-06-06 19:46:00,17.344,17.344,17.225,17.297,550000.0
2008-06-06 19:47:00,17.325,17.374,17.247,17.247,400000.0
2008-06-06 19:48:00,17.318,17.338,17.241,17.313,350000.0
2008-06-06 19:49:00,17.348,17.355,17.258,17.279,350000.0
2008-06-06 19:50:00,17.347,17.347,17.212,17.339,450000.0
2008-06-06 19:51:00,17.31,17.367,17.242,17.242,350000.0
2008-06-06 19:52:00,17.247,17.386,17.244,17.348,450000.0
2008-06-06 19:53:00,17.311,17.369,17.249,17.349,400000.0
2008-06-06 19:54:00,17.337,17.368,17.256,17.256,400000.0
2008-06-06 19:55:00,17.279,17.364,17.237,17.241,450000.0
2008-06-06 19:56:00,17.266,17.365,17.229,17.315,550000.0
2008-06-06 19:57:00,17.245,17.333,17.222,17.233,350000.0
2008-06-06 19:58:00,17.337,17.371,17.242,17.265,400000.0
2008-06-06 19:59:00,17.34,17.359,17.256,17.349,350000.0
2008-06-06 20:00:00,17.259,17.367,17.25,17.367,350000.0
2008-06-06 20:03:00,17.309,17.449,17.274,17.308,500000.0
2008-06-06 20:04:00,17.381,17.381,17.246,17.251,450000.0
2008-06-06 20:05:00,17.3,17.36,17.3,17.323,200000.0
2008-06-06 20:06:00,17.352,17.42,17.309,17.37,500000.0
2008-06-06 20:08:00,17.413,17.413,17.285,17.382,450000.0
2008-06-06 20:09:00,17.305,17.429,17.303,17.379,900000.0
2008-06-06 20:10:00,17.358,17.401,17.253,17.401,450000.0
2008-06-06 20:11:00,17.333,17.402,17.277,17.277,800000.0
2008-06-06 20:12:00,17.327,17.391,17.295,17.295,250000.0
2008-06-06 20:13:00,17.379,17.406,17.308,17.324,500000.0
2008-06-06 20:14:00,17.286,17.398,17.286,17.302,400000.0
2008-06-06 20:15:00,17.368,17.397,17.272,17.347,500000.0
2008-06-06 20:16:00,17.409,17.409,17.31,17.346,400000.0
2008-06-06 20:17:00,17.322,17.394,17.322,17.354,350000.0
2008-06-06 20:18:00,17.373,17.409,17.281,17.372,450000.0
2008-06-06 20:19:00,17.404,17.419,17.306,17.362,350000.0
2008-06-06 20:20:00,17.374,17.445,17.279,17.445,400000.0
2008-06-06 20:21:00,17.384,17.468,17.355,17.377,350000.0
2008-06-06 20:22:00,17.383,17.439,17.339,17.416,350000.0
2008-06-06 20:23:00,17.368,17.459,17.321,17.422,400000.0
2008-06-06 20:24:00,17.443,17.489,17.397,17.489,400000.0
2008-06-06 20:25:00,17.387,17.484,17.377,17.45,350000.0
2008-06-06 20:26:00,17.474,17.474,17.344,17.374,400000.0
2008-06-06 20:27:00,17.434,17.434,17.315,17.358,400000.0
2008-06-06 20:28:00,17.44,17.493,17.391,17.46,400000.0
2008-06-06 20:29:00,17.467,17.505,17.401,17.458,500000.0
2008-06-06 20:30:00,17.422,17.489,17.399,17.417,400000.0
2008-06-06 20:31:00,17.461,17.495,17.346,17.41,400000.0
2008-06-06 20:32:00,17.383,17.486,17.371,17.393,350000.0
2008-06-06 20:33:00,17.384,17.424,17.366,17.424,250000.0
2008-06-06 20:34:00,17.324,17.449,17.309,17.435,400000.0
2008-06-06 20:35:00,17.394,17.418,17.3,17.418,250000.0
2008-06-06 20:36:00,17.352,17.464,17.352,17.359,350000.0
2008-06-06 20:37:00,17.439,17.452,17.338,17.441,500000.0
2008-06-06 20:38:00,17.375,17.453,17.375,17.421,150000.0
2008-06-06 20:39:00,17.353,17.411,17.323,17.323,350000.0
2008-06-06 20:40:00,17.431,17.431,17.278,17.385,500000.0
2008-06-06 20:41:00,17.41,17.418,17.302,17.384,350000.0
2008-06-06 20:42:00,17.328,17.38,17.279,17.38,300000.0
2008-06-06 20:43:00,17.334,17.427,17.327,17.398,600000.0
2008-06-06 20:44:00,17.36,17.437,17.326,17.326,350000.0
2008-06-06 20:46:00,17.367,17.45,17.367,17.422,400000.0
2008-06-06 20:47:00,17.343,17.465,17.343,17.419,500000.0
2008-06-06 20:49:00,17.368,17.397,17.277,17.397,250000.0
2008-06-06 20:50:00,17.416,17.445,17.366,17.439,400000.0
2008-06-06 20:51:00,17.348,17.461,17.329,17.329,400000.0
2008-06-06 20:52:00,17.462,17.462,17.33,17.426,350000.0
2008-06-06 20:53:00,17.476,17.476,17.4,17.468,350000.0
2008-06-06 20:54:00,17.437,17.514,17.372,17.468,350000.0
2008-06-06 20:55:00,17.451,17.475,17.398,17.435,400000.0
2008-06-06 20:56:00,17.307,17.463,17.271,17.463,500000.0
2008-06-06 20:57:00,17.441,17.503,17.368,17.421,450000.0
2008-06-06 20:58:00,17.458,17.523,17.39,17.509,400000.0
2008-06-06 20:59:00,17.468,17.51,17.385,17.47,350000.0
2008-06-06 21:00:00,17.447,17.499,17.394,17.403,350000.0
2008-06-06 21:01:00,17.389,17.472,17.364,17.392,350000.0
2008-06-06 21:02:00,17.469,17.518,17.428,17.428,350000.0
2008-06-06 21:03:00,17.503,17.503,17.359,17.417,350000.0
2008-06-06 21:04:00,17.358,17.501,17.358,17.416,500000.0
2008-06-06 21:05:00,17.444,17.492,17.413,17.492,400000.0
2008-06-06 21:06:00,17.471,17.471,17.38,17.451,250000.0
2008-06-06 21:07:00,17.488,17.492,17.359,17.475,450000.0
2008-06-06 21:08:00,17.432,17.504,17.352,17.396,550000.0
2008-06-06 21:09:00,17.483,17.483,17.356,17.48,400000.0
2008-06-06 21:10:00,17.399,17.49,17.399,17.402,350000.0
2008-06-06 21:11:00,17.474,17.474,17.346,17.346,400000.0
2008-06-06 21:12:00,17.423,17.489,17.371,17.472,300000.0
2008-06-06 21:15:00,17.4,17.468,17.4,17.468,100000.0
2008-06-06 21:16:00,17.378,17.462,17.378,17.462,100000.0
2008-06-06 21:17:00,17.387,17.454,17.343,17.394,550000.0
2008-06-06 21:18:00,17.504,17.541,17.392,17.454,400000.0
2008-06-06 21:19:00,17.423,17.525,17.393,17.477,450000.0
2008-06-06 21:20:00,17.509,17.522,17.388,17.388,450000.0
2008-06-06 21:21:00,17.458,17.496,17.386,17.421,400000.0
2008-06-06 21:22:00,17.377,17.41,17.377,17.41,100000.0
2008-06-06 21:23:00,17.496,17.498,17.399,17.399,250000.0
2008-06-06 21:24:00,17.5,17.5,17.378,17.447,550000.0
2008-06-06 21:25:00,17.504,17.504,17.368,17.455,150000.0
2008-06-06 21:26:00,17.426,17.503,17.396,17.426,400000.0
2008-06-06 21:27:00,17.432,17.511,17.432,17.466,400000.0
2008-06-06 21:28:00,17.466,17.47,17.355,17.359,350000.0
2008-06-06 21:29:00,17.505,17.505,17.35,17.461,650000.0
2008-06-06 21:30:00,17.498,17.508,17.376,17.404,450000.0
2008-06-06 21:31:00,17.42,17.491,17.365,17.379,300000.0
2008-06-06 21:32:00,17.461,17.529,17.397,17.402,350000.0
2008-06-06 21:33:00,17.487,17.487,17.352,17.353,200000.0
2008-06-06 21:34:00,17.392,17.484,17.392,17.403,300000.0
2008-06-06 21:35:00,17.418,17.467,17.39,17.448,350000.0
2008-06-06 21:36:00,17.357,17.489,17.356,17.433,250000.0
2008-06-06 21:38:00,17.46,17.464,17.353,17.464,400000.0
2008-06-06 21:39:00,17.363,17.466,17.363,17.466,350000.0
2008-06-06 21:40:00,17.458,17.482,17.362,17.478,500000.0
2008-06-06 21:41:00,17.456,17.47,17.328,17.47,400000.0
2008-06-06 21:44:00,17.485,17.485,17.342,17.412,200000.0
2008-06-06 21:45:00,17.467,17.501,17.388,17.454,400000.0
2008-06-06 21:46:00,17.503,17.51,17.376,17.446,500000.0
2008-06-06 21:47:00,17.506,17.52,17.41,17.492,550000.0
2008-06-06 21:48:00,17.399,17.399,17.399,17.399,50000.0
2008-06-06 21:50:00,17.42,17.456,17.348,17.439,500000.0
2008-06-06 21:52:00,17.388,17.515,17.384,17.438,250000.0
2008-06-06 21:53:00,17.362,17.518,17.362,17.478,350000.0
2008-06-06 21:54:00,17.433,17.5,17.419,17.426,350000.0
2008-06-06 21:55:00,17.424,17.5,17.415,17.433,250000.0
2008-06-06 21:56:00,17.421,17.538,17.42,17.42,300000.0
2008-06-06 21:57:00,17.442,17.497,17.442,17.497,100000.0
2008-06-06 21:58:00,17.514,17.515,17.371,17.481,900000.0
2008-06-06 21:59:00,17.493,17.604,17.417,17.515,650000.0
2008-06-06 22:00:00,17.49,17.525,17.365,17.505,700000.0
2008-06-06 22:01:00,17.428,17.494,17.386,17.388,400000.0
2008-06-06 22:03:00,17.496,17.496,17.426,17.442,400000.0
2008-06-06 22:05:00,17.512,17.512,17.407,17.407,400000.0
2008-06-06 22:06:00,17.394,17.415,17.394,17.415,150000.0
2008-06-06 22:07:00,17.437,17.513,17.402,17.512,500000.0
2008-06-06 22:08:00,17.433,17.493,17.421,17.421,350000.0
2008-06-06 22:09:00,17.43,17.508,17.377,17.377,350000.0
2008-06-06 22:10:00,17.439,17.507,17.407,17.471,900000.0
2008-06-06 22:11:00,17.506,17.534,17.428,17.517,400000.0
2008-06-06 22:14:00,17.476,17.534,17.45,17.486,400000.0
2008-06-06 22:15:00,17.472,17.472,17.411,17.411,100000.0
2008-06-06 22:16:00,17.452,17.509,17.385,17.486,400000.0
2008-06-06 22:17:00,17.506,17.506,17.506,17.506,50000.0
2008-06-06 22:18:00,17.464,17.493,17.464,17.487,350000.0
2008-06-06 22:19:00,17.43,17.513,17.375,17.489,750000.0
2008-06-06 22:20:00,17.471,17.521,17.471,17.482,350000.0
2008-06-06 22:21:00,17.412,17.505,17.412,17.505,100000.0
2008-06-06 22:23:00,17.503,17.509,17.449,17.477,400000.0
2008-06-06 22:27:00,17.364,17.491,17.364,17.366,150000.0
2008-06-06 22:29:00,17.43,17.511,17.419,17.511,250000.0
2008-06-06 22:30:00,17.441,17.508,17.394,17.452,650000.0
2008-06-06 22:32:00,17.408,17.408,17.374,17.374,100000.0
2008-06-06 22:33:00,17.459,17.527,17.426,17.46,450000.0
2008-06-06 22:34:00,17.503,17.508,17.444,17.444,150000.0
2008-06-06 22:35:00,17.448,17.507,17.416,17.449,350000.0
2008-06-06 22:36:00,17.506,17.506,17.506,17.506,50000.0
2008-06-06 22:40:00,17.347,17.483,17.347,17.453,300000.0
2008-06-06 22:49:00,17.405,17.467,17.33,17.34,750000.0
2008-06-06 22:50:00,17.345,17.4,17.345,17.4,100000.0
2008-06-06 22:51:00,17.385,17.459,17.318,17.379,350000.0
2008-06-06 22:53:00,17.396,17.473,17.345,17.357,450000.0
2008-06-06 22:56:00,17.499,17.503,17.376,17.458,550000.0
2008-06-08 23:00:00,17.464,17.469,17.419,17.436,400000.0
2008-06-08 23:05:00,17.35,17.465,17.295,17.465,450000.0
2008-06-08 23:10:00,17.473,17.492,17.445,17.462,400000.0
2008-06-08 23:19:00,17.49,17.49,17.39,17.483,350000.0
2008-06-08 23:20:00,17.429,17.479,17.346,17.402,500000.0
2008-06-08 23:30:00,17.464,17.469,17.419,17.436,400000.0
2008-06-08 23:36:00,17.47,17.482,17.437,17.448,400000.0
2008-06-08 23:37:00,17.436,17.436,17.35,17.35,150000.0
2008-06-08 23:40:00,17.388,17.454,17.388,17.388,200000.0
2008-06-08 23:41:00,17.373,17.465,17.356,17.465,300000.0
2008-06-08 23:50:00,17.464,17.469,17.419,17.436,400000.0
2008-06-09 00:00:00,17.486,17.494,17.399,17.442,300000.0
2008-06-09 00:01:00,17.412,17.5,17.403,17.456,250000.0
2008-06-09 00:02:00,17.473,17.486,17.341,17.341,450000.0
2008-06-09 00:03:00,17.495,17.495,17.363,17.454,500000.0
2008-06-09 00:04:00,17.48,17.504,17.383,17.472,750000.0
2008-06-09 00:05:00,17.482,17.51,17.38,17.509,600000.0
2008-06-09 00:06:00,17.421,17.542,17.406,17.462,500000.0
2008-06-09 00:07:00,17.505,17.51,17.428,17.51,350000.0
2008-06-09 00:08:00,17.431,17.482,17.411,17.45,550000.0
2008-06-09 00:09:00,17.521,17.536,17.419,17.52,850000.0
2008-06-09 00:10:00,17.418,17.504,17.4,17.472,850000.0
2008-06-09 00:11:00,17.505,17.548,17.401,17.469,700000.0
2008-06-09 00:13:00,17.488,17.527,17.455,17.524,400000.0
2008-06-09 00:14:00,17.444,17.487,17.444,17.487,100000.0
2008-06-09 00:15:00,17.454,17.497,17.421,17.496,350000.0
2008-06-09 00:16:00,17.455,17.48,17.455,17.48,150000.0
2008-06-09 00:17:00,17.462,17.509,17.428,17.466,350000.0
2008-06-09 00:18:00,17.532,17.532,17.457,17.457,100000.0
2008-06-09 00:19:00,17.496,17.552,17.477,17.519,350000.0
2008-06-09 00:20:00,17.477,17.516,17.475,17.475,150000.0
2008-06-09 00:22:00,17.52,17.52,17.458,17.458,100000.0
2008-06-09 00:23:00,17.518,17.535,17.476,17.524,400000.0
2008-06-09 00:24:00,17.513,17.528,17.49,17.528,200000.0
2008-06-09 00:25:00,17.484,17.526,17.484,17.526,100000.0
2008-06-09 00:26:00,17.469,17.514,17.469,17.514,100000.0
2008-06-09 00:30:00,17.414,17.504,17.414,17.443,350000.0
2008-06-09 00:31:00,17.458,17.534,17.364,17.419,300000.0
2008-06-09 00:32:00,17.506,17.506,17.381,17.458,200000.0
2008-06-09 00:33:00,17.483,17.534,17.449,17.505,350000.0
2008-06-09 00:34:00,17.447,17.447,17.433,17.433,100000.0
2008-06-09 00:35:00,17.456,17.502,17.456,17.474,250000.0
2008-06-09 00:36:00,17.445,17.493,17.405,17.493,350000.0
2008-06-09 00:37:00,17.516,17.516,17.516,17.516,50000.0
2008-06-09 00:38:00,17.442,17.515,17.427,17.501,300000.0
2008-06-09 00:39:00,17.503,17.503,17.448,17.448,100000.0
2008-06-09 00:40:00,17.477,17.571,17.415,17.418,1250000.0
2008-06-09 00:42:00,17.468,17.468,17.468,17.468,50000.0
2008-06-09 00:43:00,17.436,17.492,17.417,17.459,350000.0
2008-06-09 00:44:00,17.498,17.522,17.457,17.457,200000.0
2008-06-09 00:45:00,17.494,17.494,17.467,17.467,100000.0
2008-06-09 00:46:00,17.437,17.448,17.437,17.448,100000.0
2008-06-09 00:47:00,17.476,17.532,17.457,17.499,350000.0
2008-06-09 00:50:00,17.496,17.496,17.496,17.496,50000.0
2008-06-09 00:51:00,17.486,17.542,17.467,17.509,350000.0
2008-06-09 00:52:00,17.492,17.492,17.454,17.454,100000.0
2008-06-09 00:56:00,17.45,17.495,17.422,17.484,350000.0
2008-06-09 00:57:00,17.457,17.476,17.457,17.476,100000.0
2008-06-09 00:58:00,17.469,17.554,17.41,17.554,500000.0
2008-06-09 01:00:00,17.404,17.516,17.404,17.516,250000.0
2008-06-09 01:01:00,17.432,17.432,17.432,17.432,50000.0
2008-06-09 01:02:00,17.475,17.534,17.417,17.518,700000.0
2008-06-09 01:03:00,17.415,17.515,17.415,17.444,250000.0
2008-06-09 01:04:00,17.546,17.546,17.54,17.54,100000.0
2008-06-09 01:06:00,17.435,17.508,17.435,17.508,100000.0
2008-06-09 01:07:00,17.518,17.518,17.399,17.399,200000.0
2008-06-09 01:08:00,17.534,17.534,17.506,17.506,150000.0
2008-06-09 01:09:00,17.537,17.546,17.387,17.479,350000.0
2008-06-09 01:10:00,17.501,17.519,17.375,17.487,700000.0
2008-06-09 01:11:00,17.496,17.5,17.407,17.428,350000.0
2008-06-09 01:12:00,17.397,17.428,17.397,17.428,100000.0
2008-06-09 01:13:00,17.449,17.512,17.422,17.422,300000.0
2008-06-09 01:18:00,17.534,17.534,17.459,17.51,450000.0
2008-06-09 01:19:00,17.465,17.571,17.418,17.513,600000.0
2008-06-09 01:20:00,17.38,17.517,17.38,17.45,550000.0
2008-06-09 01:21:00,17.496,17.519,17.401,17.519,400000.0
2008-06-09 01:24:00,17.489,17.489,17.4,17.4,100000.0
2008-06-09 01:25:00,17.522,17.531,17.43,17.531,250000.0
2008-06-09 01:26:00,17.453,17.522,17.428,17.428,350000.0
2008-06-09 01:27:00,17.485,17.485,17.436,17.436,100000.0
2008-06-09 01:28:00,17.422,17.478,17.388,17.476,200000.0
2008-06-09 01:29:00,17.509,17.523,17.509,17.523,100000.0
2008-06-09 01:30:00,17.507,17.507,17.36,17.395,500000.0
2008-06-09 01:31:00,17.508,17.549,17.474,17.54,400000.0
2008-06-09 01:32:00,17.482,17.526,17.482,17.526,100000.0
2008-06-09 01:34:00,17.414,17.541,17.406,17.524,300000.0
2008-06-09 01:40:00,17.434,17.52,17.379,17.428,900000.0
2008-06-09 01:41:00,17.451,17.451,17.451,17.451,50000.0
2008-06-09 01:42:00,17.535,17.535,17.451,17.451,100000.0
2008-06-09 01:45:00,17.424,17.424,17.424,17.424,50000.0
2008-06-09 01:46:00,17.442,17.511,17.442,17.496,200000.0
2008-06-09 01:47:00,17.477,17.53,17.398,17.506,550000.0
2008-06-09 01:50:00,17.523,17.542,17.457,17.488,250000.0
2008-06-09 01:51:00,17.454,17.503,17.452,17.452,400000.0
2008-06-09 01:53:00,17.462,17.528,17.462,17.528,150000.0
2008-06-09 01:55:00,17.448,17.535,17.413,17.464,550000.0
2008-06-09 01:56:00,17.479,17.553,17.448,17.448,350000.0
2008-06-09 01:57:00,17.468,17.494,17.436,17.436,400000.0
2008-06-09 01:58:00,17.459,17.486,17.431,17.436,200000.0
2008-06-09 01:59:00,17.47,17.527,17.457,17.51,350000.0
2008-06-09 02:00:00,17.549,17.549,17.382,17.474,300000.0
2008-06-09 02:01:00,17.428,17.5,17.385,17.5,400000.0
2008-06-09 02:02:00,17.471,17.529,17.411,17.502,550000.0
2008-06-09 02:03:00,17.518,17.547,17.432,17.432,200000.0
2008-06-09 02:04:00,17.546,17.546,17.451,17.513,200000.0
2008-06-09 02:05:00,17.49,17.53,17.422,17.508,500000.0
2008-06-09 02:06:00,17.549,17.549,17.509,17.518,150000.0
2008-06-09 02:07:00,17.481,17.534,17.453,17.534,200000.0
2008-06-09 02:08:00,17.53,17.53,17.433,17.475,500000.0
2008-06-09 02:09:00,17.518,17.541,17.361,17.536,650000.0
2008-06-09 02:10:00,17.469,17.527,17.398,17.501,400000.0
2008-06-09 02:11:00,17.508,17.508,17.389,17.389,350000.0
2008-06-09 02:12:00,17.41,17.482,17.396,17.466,400000.0
2008-06-09 02:13:00,17.466,17.486,17.403,17.483,400000.0
2008-06-09 02:14:00,17.462,17.462,17.339,17.353,300000.0
2008-06-09 02:15:00,17.459,17.468,17.442,17.468,150000.0
2008-06-09 02:16:00,17.407,17.479,17.382,17.479,300000.0
2008-06-09 02:17:00,17.417,17.476,17.416,17.421,450000.0
2008-06-09 02:18:00,17.416,17.498,17.402,17.411,450000.0
2008-06-09 02:19:00,17.498,17.498,17.356,17.457,550000.0
2008-06-09 02:20:00,17.426,17.52,17.376,17.489,650000.0
2008-06-09 02:22:00,17.474,17.497,17.385,17.459,400000.0
2008-06-09 02:23:00,17.419,17.466,17.419,17.466,100000.0
2008-06-09 02:25:00,17.391,17.524,17.391,17.469,300000.0
2008-06-09 02:26:00,17.404,17.547,17.399,17.489,550000.0
2008-06-09 02:27:00,17.359,17.458,17.359,17.419,150000.0
2008-06-09 02:28:00,17.498,17.498,17.408,17.479,350000.0
2008-06-09 02:29:00,17.507,17.507,17.402,17.488,400000.0
2008-06-09 02:30:00,17.411,17.482,17.371,17.371,300000.0
2008-06-09 02:31:00,17.494,17.507,17.38,17.412,400000.0
2008-06-09 02:32:00,17.419,17.494,17.385,17.437,300000.0
2008-06-09 02:33:00,17.371,17.498,17.352,17.415,250000.0
2008-06-09 02:34:00,17.464,17.464,17.443,17.443,100000.0
2008-06-09 02:35:00,17.449,17.487,17.376,17.403,350000.0
2008-06-09 02:36:00,17.434,17.527,17.426,17.472,350000.0
2008-06-09 02:37:00,17.46,17.531,17.398,17.479,450000.0
2008-06-09 02:38:00,17.477,17.516,17.424,17.492,300000.0
2008-06-09 02:39:00,17.466,17.466,17.37,17.37,100000.0
2008-06-09 02:40:00,17.517,17.517,17.439,17.439,200000.0
2008-06-09 02:42:00,17.491,17.508,17.369,17.459,200000.0
2008-06-09 02:43:00,17.517,17.517,17.395,17.395,150000.0
2008-06-09 02:44:00,17.483,17.544,17.392,17.392,500000.0
2008-06-09 02:46:00,17.404,17.531,17.404,17.427,400000.0
2008-06-09 02:47:00,17.454,17.54,17.403,17.463,550000.0
2008-06-09 02:48:00,17.407,17.443,17.35,17.405,300000.0
2008-06-09 02:49:00,17.396,17.451,17.329,17.427,500000.0
2008-06-09 02:50:00,17.498,17.498,17.386,17.4,150000.0
2008-06-09 02:51:00,17.448,17.472,17.412,17.412,350000.0
2008-06-09 02:55:00,17.423,17.423,17.406,17.406,100000.0
2008-06-09 02:56:00,17.511,17.511,17.511,17.511,50000.0
2008-06-09 02:57:00,17.432,17.48,17.415,17.416,350000.0
2008-06-09 02:58:00,17.465,17.486,17.424,17.437,400000.0
2008-06-09 02:59:00,17.444,17.476,17.382,17.41,550000.0
2008-06-09 03:00:00,17.417,17.417,17.4,17.4,100000.0
2008-06-09 03:06:00,17.453,17.503,17.453,17.486,200000.0
2008-06-09 03:07:00,17.381,17.493,17.381,17.493,100000.0
2008-06-09 03:08:00,17.479,17.479,17.473,17.473,100000.0
2008-06-09 03:10:00,17.381,17.418,17.381,17.418,250000.0
2008-06-09 03:11:00,17.384,17.42,17.375,17.403,400000.0
2008-06-09 03:12:00,17.38,17.479,17.356,17.404,350000.0
2008-06-09 03:13:00,17.459,17.459,17.406,17.418,300000.0
2008-06-09 03:14:00,17.481,17.503,17.383,17.465,700000.0
2008-06-09 03:15:00,17.392,17.491,17.361,17.434,400000.0
2008-06-09 03:16:00,17.5,17.5,17.401,17.454,250000.0
2008-06-09 03:17:00,17.462,17.494,17.425,17.46,250000.0
2008-06-09 03:18:00,17.404,17.451,17.381,17.399,300000.0
2008-06-09 03:19:00,17.501,17.512,17.411,17.411,400000.0
2008-06-09 03:20:00,17.492,17.492,17.404,17.404,100000.0
2008-06-09 03:21:00,17.482,17.523,17.458,17.458,350000.0
2008-06-09 03:22:00,17.498,17.498,17.408,17.471,400000.0
2008-06-09 03:23:00,17.463,17.476,17.437,17.437,150000.0
2008-06-09 03:24:00,17.406,17.496,17.385,17.471,500000.0
2008-06-09 03:25:00,17.398,17.472,17.364,17.462,500000.0
2008-06-09 03:26:00,17.426,17.513,17.392,17.411,350000.0
2008-06-09 03:27:00,17.375,17.485,17.375,17.405,400000.0
2008-06-09 03:28:00,17.511,17.511,17.511,17.511,50000.0
2008-06-09 03:29:00,17.417,17.506,17.392,17.397,450000.0
2008-06-09 03:30:00,17.461,17.477,17.342,17.458,250000.0
2008-06-09 03:31:00,17.418,17.514,17.418,17.514,100000.0
2008-06-09 03:35:00,17.45,17.454,17.311,17.311,400000.0
2008-06-09 03:36:00,17.446,17.499,17.37,17.499,400000.0
2008-06-09 03:37:00,17.451,17.451,17.37,17.37,100000.0
2008-06-09 03:38:00,17.468,17.489,17.427,17.488,250000.0
2008-06-09 03:39:00,17.397,17.512,17.34,17.423,900000.0
2008-06-09 03:40:00,17.465,17.465,17.304,17.462,350000.0
2008-06-09 03:42:00,17.352,17.54,17.352,17.476,350000.0
2008-06-09 03:44:00,17.349,17.465,17.349,17.465,250000.0
2008-06-09 03:45:00,17.455,17.465,17.363,17.393,400000.0
2008-06-09 03:46:00,17.481,17.481,17.338,17.352,450000.0
2008-06-09 03:47:00,17.403,17.494,17.393,17.494,350000.0
2008-06-09 03:48:00,17.389,17.461,17.387,17.424,350000.0
2008-06-09 03:49:00,17.43,17.479,17.38,17.479,400000.0
2008-06-09 03:50:00,17.362,17.486,17.362,17.486,150000.0
2008-06-09 03:51:00,17.428,17.557,17.428,17.511,400000.0
2008-06-09 03:52:00,17.473,17.473,17.332,17.443,250000.0
2008-06-09 03:53:00,17.452,17.452,17.448,17.448,100000.0
2008-06-09 03:54:00,17.454,17.454,17.339,17.421,250000.0
2008-06-09 03:55:00,17.375,17.491,17.368,17.491,350000.0
2008-06-09 03:56:00,17.487,17.487,17.347,17.469,400000.0
2008-06-09 03:57:00,17.452,17.47,17.386,17.395,450000.0
2008-06-09 03:58:00,17.489,17.503,17.386,17.474,350000.0
2008-06-09 03:59:00,17.395,17.483,17.37,17.44,450000.0
2008-06-09 04:00:00,17.41,17.473,17.41,17.473,100000.0
2008-06-09 04:01:00,17.508,17.509,17.409,17.504,400000.0
2008-06-09 04:04:00,17.491,17.511,17.456,17.47,400000.0
2008-06-09 04:05:00,17.456,17.456,17.374,17.374,150000.0
2008-06-09 04:07:00,17.493,17.496,17.455,17.46,400000.0
2008-06-09 04:09:00,17.475,17.508,17.369,17.48,900000.0
2008-06-09 04:10:00,17.406,17.495,17.37,17.495,150000.0
2008-06-09 04:11:00,17.426,17.492,17.426,17.465,200000.0
2008-06-09 04:12:00,17.483,17.483,17.35,17.408,400000.0
2008-06-09 04:13:00,17.351,17.351,17.351,17.351,50000.0
2008-06-09 04:14:00,17.428,17.484,17.408,17.446,350000.0
2008-06-09 04:16:00,17.459,17.459,17.459,17.459,50000.0
2008-06-09 04:17:00,17.396,17.396,17.396,17.396,100000.0
2008-06-09 04:18:00,17.487,17.514,17.482,17.482,150000.0
2008-06-09 04:19:00,17.463,17.498,17.463,17.498,200000.0
2008-06-09 04:20:00,17.455,17.474,17.376,17.474,200000.0
2008-06-09 04:25:00,17.473,17.473,17.366,17.366,100000.0
2008-06-09 04:26:00,17.433,17.433,17.433,17.433,50000.0
2008-06-09 04:27:00,17.471,17.471,17.381,17.381,100000.0
2008-06-09 04:28:00,17.446,17.446,17.391,17.391,100000.0
2008-06-09 04:29:00,17.468,17.53,17.437,17.475,400000.0
2008-06-09 04:30:00,17.376,17.389,17.376,17.389,100000.0
2008-06-09 04:31:00,17.456,17.456,17.456,17.456,50000.0
2008-06-09 04:32:00,17.411,17.411,17.411,17.411,50000.0
2008-06-09 04:35:00,17.496,17.496,17.436,17.459,400000.0
2008-06-09 04:36:00,17.466,17.466,17.384,17.384,150000.0
2008-06-09 04:38:00,17.445,17.501,17.445,17.482,200000.0
2008-06-09 04:39:00,17.447,17.515,17.386,17.496,850000.0
2008-06-09 04:40:00,17.405,17.476,17.361,17.476,350000.0
2008-06-09 04:41:00,17.498,17.498,17.442,17.457,300000.0
2008-06-09 04:42:00,17.484,17.492,17.401,17.463,350000.0
2008-06-09 04:43:00,17.458,17.52,17.396,17.513,450000.0
2008-06-09 04:44:00,17.488,17.505,17.447,17.505,200000.0
2008-06-09 04:45:00,17.375,17.474,17.352,17.474,450000.0
2008-06-09 04:46:00,17.483,17.517,17.475,17.516,300000.0
2008-06-09 04:47:00,17.398,17.485,17.398,17.485,150000.0
2008-06-09 04:48:00,17.46,17.524,17.42,17.44,350000.0
2008-06-09 04:49:00,17.49,17.502,17.397,17.397,450000.0
2008-06-09 04:50:00,17.467,17.497,17.432,17.444,200000.0
2008-06-09 04:51:00,17.446,17.502,17.427,17.469,350000.0
2008-06-09 04:52:00,17.425,17.481,17.425,17.462,200000.0
2008-06-09 04:53:00,17.48,17.48,17.398,17.461,450000.0
2008-06-09 04:57:00,17.474,17.474,17.387,17.412,300000.0
2008-06-09 04:58:00,17.422,17.478,17.415,17.415,350000.0
2008-06-09 04:59:00,17.451,17.51,17.398,17.398,500000.0
2008-06-09 05:00:00,17.479,17.479,17.373,17.472,400000.0
2008-06-09 05:01:00,17.42,17.477,17.409,17.477,350000.0
2008-06-09 05:02:00,17.451,17.489,17.438,17.489,150000.0
2008-06-09 05:04:00,17.479,17.481,17.434,17.471,400000.0
2008-06-09 05:05:00,17.446,17.483,17.365,17.365,250000.0
2008-06-09 05:06:00,17.41,17.503,17.385,17.465,400000.0
2008-06-09 05:07:00,17.445,17.474,17.372,17.452,350000.0
2008-06-09 05:08:00,17.47,17.493,17.384,17.414,300000.0
2008-06-09 05:09:00,17.426,17.493,17.426,17.453,400000.0
2008-06-09 05:10:00,17.502,17.509,17.391,17.393,500000.0
2008-06-09 05:11:00,17.397,17.504,17.397,17.397,500000.0
2008-06-09 05:12:00,17.464,17.464,17.411,17.411,100000.0
2008-06-09 05:13:00,17.432,17.495,17.418,17.468,350000.0
2008-06-09 05:14:00,17.469,17.47,17.469,17.47,100000.0
2008-06-09 05:15:00,17.472,17.52,17.429,17.437,400000.0
2008-06-09 05:16:00,17.516,17.516,17.407,17.471,350000.0
2008-06-09 05:17:00,17.51,17.51,17.504,17.504,100000.0
2008-06-09 05:18:00,17.506,17.506,17.419,17.419,300000.0
2008-06-09 05:19:00,17.498,17.498,17.389,17.408,550000.0
2008-06-09 05:20:00,17.511,17.528,17.435,17.435,500000.0
2008-06-09 05:21:00,17.455,17.479,17.424,17.473,250000.0
2008-06-09 05:22:00,17.432,17.47,17.432,17.47,100000.0
2008-06-09 05:23:00,17.491,17.491,17.428,17.428,100000.0
2008-06-09 05:24:00,17.424,17.496,17.424,17.496,100000.0
2008-06-09 05:25:00,17.468,17.493,17.354,17.399,300000.0
2008-06-09 05:26:00,17.407,17.477,17.398,17.471,250000.0
2008-06-09 05:27:00,17.419,17.492,17.398,17.48,300000.0
2008-06-09 05:28:00,17.436,17.486,17.391,17.469,300000.0
2008-06-09 05:29:00,17.42,17.495,17.416,17.418,400000.0
2008-06-09 05:30:00,17.4,17.473,17.4,17.473,100000.0
2008-06-09 05:31:00,17.488,17.488,17.406,17.406,100000.0
2008-06-09 05:32:00,17.393,17.463,17.393,17.422,200000.0
2008-06-09 05:33:00,17.397,17.456,17.397,17.456,100000.0
2008-06-09 05:34:00,17.489,17.489,17.446,17.454,300000.0
2008-06-09 05:35:00,17.415,17.464,17.415,17.464,100000.0
2008-06-09 05:38:00,17.407,17.425,17.388,17.388,200000.0
2008-06-09 05:39:00,17.462,17.508,17.363,17.494,450000.0
2008-06-09 05:40:00,17.424,17.424,17.378,17.412,250000.0
2008-06-09 05:41:00,17.519,17.52,17.438,17.52,250000.0
2008-06-09 05:43:00,17.506,17.512,17.47,17.478,400000.0
2008-06-09 05:44:00,17.484,17.484,17.402,17.402,150000.0
2008-06-09 05:46:00,17.493,17.507,17.427,17.476,600000.0
2008-06-09 05:47:00,17.46,17.482,17.387,17.398,550000.0
2008-06-09 05:49:00,17.461,17.492,17.354,17.458,350000.0
2008-06-09 05:50:00,17.411,17.478,17.399,17.478,350000.0
2008-06-09 05:51:00,17.476,17.476,17.399,17.435,200000.0
2008-06-09 05:53:00,17.526,17.529,17.436,17.436,350000.0
2008-06-09 05:54:00,17.43,17.511,17.372,17.505,400000.0
2008-06-09 05:55:00,17.428,17.428,17.425,17.428,200000.0
2008-06-09 05:57:00,17.375,17.495,17.375,17.495,100000.0
2008-06-09 05:58:00,17.513,17.513,17.384,17.511,250000.0
2008-06-09 05:59:00,17.477,17.553,17.396,17.484,400000.0
2008-06-09 06:00:00,17.376,17.485,17.352,17.477,900000.0
2008-06-09 06:01:00,17.423,17.552,17.412,17.412,550000.0
2008-06-09 06:02:00,17.409,17.519,17.395,17.514,550000.0
2008-06-09 06:04:00,17.506,17.506,17.389,17.389,200000.0
2008-06-09 06:05:00,17.513,17.513,17.426,17.474,250000.0
2008-06-09 06:06:00,17.514,17.514,17.364,17.457,300000.0
2008-06-09 06:07:00,17.495,17.512,17.43,17.503,250000.0
2008-06-09 06:08:00,17.38,17.486,17.38,17.394,400000.0
2008-06-09 06:09:00,17.409,17.477,17.364,17.477,450000.0
2008-06-09 06:10:00,17.427,17.515,17.427,17.51,300000.0
2008-06-09 06:11:00,17.49,17.504,17.456,17.456,250000.0
2008-06-09 06:12:00,17.508,17.508,17.427,17.427,150000.0
2008-06-09 06:13:00,17.501,17.503,17.415,17.503,150000.0
2008-06-09 06:14:00,17.386,17.386,17.386,17.386,50000.0
2008-06-09 06:15:00,17.496,17.525,17.44,17.44,150000.0
2008-06-09 06:20:00,17.501,17.514,17.427,17.511,450000.0
2008-06-09 06:21:00,17.453,17.537,17.412,17.412,400000.0
2008-06-09 06:22:00,17.458,17.458,17.427,17.455,150000.0
2008-06-09 06:24:00,17.424,17.524,17.405,17.439,550000.0
2008-06-09 06:25:00,17.423,17.499,17.382,17.499,400000.0
2008-06-09 06:26:00,17.432,17.51,17.391,17.391,300000.0
2008-06-09 06:27:00,17.504,17.519,17.384,17.494,500000.0
2008-06-09 06:28:00,17.446,17.472,17.415,17.415,150000.0
2008-06-09 06:29:00,17.506,17.506,17.436,17.499,300000.0
2008-06-09 06:30:00,17.408,17.482,17.38,17.482,500000.0
2008-06-09 06:31:00,17.45,17.45,17.347,17.418,400000.0
2008-06-09 06:32:00,17.433,17.475,17.361,17.457,400000.0
2008-06-09 06:33:00,17.429,17.458,17.405,17.458,300000.0
2008-06-09 06:34:00,17.454,17.454,17.377,17.442,400000.0
2008-06-09 06:35:00,17.42,17.484,17.356,17.402,400000.0
2008-06-09 06:36:00,17.485,17.492,17.351,17.492,500000.0
2008-06-09 06:37:00,17.475,17.509,17.351,17.509,400000.0
2008-06-09 06:38:00,17.384,17.51,17.348,17.51,550000.0
2008-06-09 06:39:00,17.377,17.503,17.34,17.503,950000.0
2008-06-09 06:40:00,17.46,17.462,17.451,17.451,150000.0
2008-06-09 06:41:00,17.454,17.511,17.431,17.467,350000.0
2008-06-09 06:42:00,17.466,17.487,17.396,17.466,350000.0
2008-06-09 06:43:00,17.469,17.509,17.395,17.474,500000.0
2008-06-09 06:44:00,17.461,17.5,17.416,17.496,300000.0
2008-06-09 06:45:00,17.518,17.518,17.391,17.391,150000.0
2008-06-09 06:46:00,17.497,17.497,17.37,17.447,300000.0
2008-06-09 06:47:00,17.459,17.501,17.401,17.426,250000.0
2008-06-09 06:48:00,17.469,17.469,17.354,17.459,300000.0
2008-06-09 06:49:00,17.504,17.504,17.355,17.355,350000.0
2008-06-09 06:50:00,17.477,17.487,17.337,17.382,400000.0
2008-06-09 06:51:00,17.465,17.493,17.375,17.473,750000.0
2008-06-09 06:52:00,17.438,17.494,17.361,17.442,450000.0
2008-06-09 06:53:00,17.429,17.487,17.381,17.487,400000.0
2008-06-09 06:54:00,17.43,17.49,17.43,17.433,200000.0
2008-06-09 06:55:00,17.486,17.494,17.36,17.42,400000.0
2008-06-09 06:56:00,17.498,17.498,17.388,17.496,250000.0
2008-06-09 06:57:00,17.452,17.5,17.339,17.36,450000.0
2008-06-09 06:58:00,17.407,17.48,17.372,17.374,400000.0
2008-06-09 06:59:00,17.406,17.547,17.393,17.398,750000.0
2008-06-09 07:00:00,17.48,17.48,17.346,17.398,250000.0
2008-06-09 07:01:00,17.464,17.494,17.366,17.464,500000.0
2008-06-09 07:03:00,17.418,17.418,17.347,17.347,100000.0
2008-06-09 07:04:00,17.465,17.475,17.403,17.457,400000.0
2008-06-09 07:05:00,17.489,17.489,17.407,17.407,400000.0
2008-06-09 07:06:00,17.489,17.489,17.386,17.419,350000.0
2008-06-09 07:07:00,17.449,17.495,17.38,17.46,500000.0
2008-06-09 07:08:00,17.373,17.392,17.373,17.392,150000.0
2008-06-09 07:09:00,17.369,17.468,17.363,17.363,400000.0
2008-06-09 07:10:00,17.369,17.493,17.349,17.452,500000.0
2008-06-09 07:11:00,17.412,17.486,17.375,17.376,350000.0
2008-06-09 07:12:00,17.394,17.486,17.372,17.424,450000.0
2008-06-09 07:13:00,17.372,17.498,17.356,17.356,400000.0
2008-06-09 07:14:00,17.362,17.461,17.362,17.397,400000.0
2008-06-09 07:15:00,17.428,17.432,17.34,17.432,250000.0
2008-06-09 07:16:00,17.48,17.51,17.354,17.474,350000.0
2008-06-09 07:17:00,17.426,17.438,17.341,17.341,300000.0
2008-06-09 07:18:00,17.462,17.462,17.341,17.424,550000.0
2008-06-09 07:19:00,17.444,17.444,17.308,17.392,550000.0
2008-06-09 07:20:00,17.433,17.433,17.353,17.402,400000.0
2008-06-09 07:21:00,17.413,17.454,17.355,17.454,400000.0
2008-06-09 07:22:00,17.426,17.426,17.302,17.398,500000.0
2008-06-09 07:23:00,17.404,17.417,17.32,17.414,250000.0
2008-06-09 07:24:00,17.369,17.454,17.369,17.442,500000.0
2008-06-09 07:25:00,17.411,17.411,17.31,17.344,550000.0
2008-06-09 07:26:00,17.386,17.453,17.386,17.453,150000.0
2008-06-09 07:27:00,17.359,17.408,17.359,17.373,250000.0
2008-06-09 07:28:00,17.45,17.45,17.332,17.368,350000.0
2008-06-09 07:29:00,17.424,17.465,17.395,17.395,400000.0
2008-06-09 07:30:00,17.385,17.456,17.325,17.35,550000.0
2008-06-09 07:31:00,17.389,17.505,17.359,17.456,550000.0
2008-06-09 07:32:00,17.38,17.464,17.336,17.377,500000.0
2008-06-09 07:33:00,17.447,17.461,17.345,17.345,350000.0
2008-06-09 07:34:00,17.384,17.457,17.352,17.372,500000.0
2008-06-09 07:35:00,17.386,17.438,17.356,17.397,350000.0
2008-06-09 07:36:00,17.365,17.452,17.319,17.319,500000.0
2008-06-09 07:37:00,17.371,17.443,17.34,17.34,250000.0
2008-06-09 07:38:00,17.363,17.435,17.307,17.432,450000.0
2008-06-09 07:39:00,17.413,17.452,17.296,17.425,400000.0
2008-06-09 07:40:00,17.435,17.442,17.318,17.442,350000.0
2008-06-09 07:41:00,17.398,17.45,17.33,17.337,400000.0
2008-06-09 07:42:00,17.444,17.472,17.33,17.36,350000.0
2008-06-09 07:43:00,17.372,17.459,17.372,17.409,300000.0
2008-06-09 07:44:00,17.421,17.452,17.364,17.452,400000.0
2008-06-09 07:45:00,17.423,17.443,17.358,17.358,350000.0
2008-06-09 07:46:00,17.454,17.463,17.339,17.416,550000.0
2008-06-09 07:47:00,17.446,17.471,17.339,17.4,350000.0
2008-06-09 07:48:00,17.284,17.419,17.278,17.391,550000.0
2008-06-09 07:49:00,17.422,17.498,17.34,17.425,550000.0
2008-06-09 07:50:00,17.448,17.479,17.351,17.408,450000.0
2008-06-09 07:51:00,17.385,17.42,17.285,17.333,450000.0
2008-06-09 07:52:00,17.372,17.439,17.359,17.421,350000.0
2008-06-09 07:53:00,17.385,17.443,17.313,17.344,400000.0
2008-06-09 07:54:00,17.415,17.458,17.342,17.361,350000.0
2008-06-09 07:55:00,17.4,17.463,17.333,17.425,350000.0
2008-06-09 07:56:00,17.461,17.464,17.331,17.331,250000.0
2008-06-09 07:57:00,17.419,17.441,17.336,17.42,450000.0
2008-06-09 07:58:00,17.341,17.421,17.294,17.364,500000.0
2008-06-09 07:59:00,17.353,17.406,17.318,17.318,450000.0
2008-06-09 08:00:00,17.319,17.461,17.319,17.391,350000.0
2008-06-09 08:01:00,17.307,17.427,17.307,17.427,350000.0
2008-06-09 08:02:00,17.399,17.415,17.304,17.321,400000.0
2008-06-09 08:03:00,17.381,17.438,17.321,17.325,450000.0
2008-06-09 08:04:00,17.306,17.392,17.303,17.319,350000.0
2008-06-09 08:05:00,17.33,17.407,17.298,17.341,400000.0
2008-06-09 08:06:00,17.424,17.43,17.355,17.399,400000.0
2008-06-09 08:07:00,17.433,17.438,17.327,17.405,450000.0
2008-06-09 08:08:00,17.358,17.441,17.304,17.441,400000.0
2008-06-09 08:09:00,17.432,17.442,17.32,17.364,400000.0
2008-06-09 08:10:00,17.424,17.427,17.302,17.391,400000.0
2008-06-09 08:11:00,17.363,17.491,17.334,17.352,500000.0
2008-06-09 08:12:00,17.405,17.441,17.338,17.404,400000.0
2008-06-09 08:13:00,17.4,17.436,17.297,17.297,350000.0
2008-06-09 08:14:00,17.433,17.438,17.314,17.438,400000.0
2008-06-09 08:15:00,17.412,17.456,17.338,17.338,400000.0
2008-06-09 08:16:00,17.44,17.488,17.324,17.324,350000.0
2008-06-09 08:17:00,17.416,17.454,17.336,17.431,500000.0
2008-06-09 08:18:00,17.448,17.448,17.301,17.386,500000.0
2008-06-09 08:19:00,17.412,17.426,17.317,17.354,400000.0
2008-06-09 08:20:00,17.344,17.448,17.329,17.433,400000.0
2008-06-09 08:21:00,17.44,17.45,17.32,17.43,400000.0
2008-06-09 08:22:00,17.356,17.443,17.309,17.443,550000.0
2008-06-09 08:23:00,17.327,17.478,17.327,17.362,400000.0
2008-06-09 08:24:00,17.38,17.419,17.33,17.33,350000.0
2008-06-09 08:25:00,17.411,17.424,17.332,17.355,400000.0
2008-06-09 08:26:00,17.394,17.412,17.292,17.412,400000.0
2008-06-09 08:27:00,17.371,17.459,17.359,17.423,400000.0
2008-06-09 08:28:00,17.388,17.416,17.337,17.369,450000.0
2008-06-09 08:29:00,17.37,17.434,17.368,17.368,400000.0
2008-06-09 08:30:00,17.329,17.434,17.321,17.434,500000.0
2008-06-09 08:31:00,17.44,17.468,17.369,17.386,450000.0
2008-06-09 08:32:00,17.368,17.468,17.335,17.468,400000.0
2008-06-09 08:33:00,17.328,17.459,17.328,17.423,450000.0
2008-06-09 08:34:00,17.407,17.458,17.327,17.458,450000.0
2008-06-09 08:35:00,17.43,17.45,17.338,17.42,550000.0
2008-06-09 08:36:00,17.346,17.399,17.346,17.347,350000.0
2008-06-09 08:37:00,17.385,17.48,17.36,17.36,350000.0
2008-06-09 08:38:00,17.484,17.485,17.366,17.401,400000.0
2008-06-09 08:39:00,17.398,17.493,17.382,17.47,500000.0
2008-06-09 08:40:00,17.479,17.479,17.348,17.45,350000.0
2008-06-09 08:41:00,17.393,17.512,17.393,17.47,500000.0
2008-06-09 08:42:00,17.435,17.474,17.347,17.449,350000.0
2008-06-09 08:43:00,17.434,17.497,17.372,17.463,350000.0
2008-06-09 08:44:00,17.479,17.521,17.377,17.463,550000.0
2008-06-09 08:45:00,17.462,17.515,17.393,17.401,350000.0
2008-06-09 08:46:00,17.462,17.476,17.334,17.353,550000.0
2008-06-09 08:47:00,17.384,17.478,17.325,17.478,550000.0
2008-06-09 08:48:00,17.495,17.495,17.364,17.454,350000.0
2008-06-09 08:49:00,17.488,17.492,17.425,17.48,500000.0
2008-06-09 08:50:00,17.416,17.502,17.397,17.409,550000.0
2008-06-09 08:51:00,17.437,17.514,17.432,17.503,450000.0
2008-06-09 08:52:00,17.506,17.53,17.456,17.521,350000.0
2008-06-09 08:53:00,17.417,17.494,17.353,17.479,400000.0
2008-06-09 08:54:00,17.539,17.539,17.414,17.429,400000.0
2008-06-09 08:55:00,17.509,17.544,17.408,17.46,450000.0
2008-06-09 08:56:00,17.459,17.509,17.399,17.456,400000.0
2008-06-09 08:57:00,17.493,17.527,17.454,17.454,350000.0
2008-06-09 08:58:00,17.478,17.503,17.402,17.436,500000.0
2008-06-09 08:59:00,17.533,17.533,17.365,17.427,350000.0
2008-06-09 09:00:00,17.501,17.533,17.41,17.511,1500000.0
2008-06-09 09:01:00,17.486,17.502,17.412,17.466,1250000.0
2008-06-09 09:02:00,17.479,17.513,17.37,17.37,350000.0
2008-06-09 09:03:00,17.399,17.477,17.377,17.477,350000.0
2008-06-09 09:04:00,17.458,17.503,17.418,17.418,450000.0
2008-06-09 09:05:00,17.455,17.496,17.359,17.474,400000.0
2008-06-09 09:06:00,17.48,17.513,17.409,17.439,450000.0
2008-06-09 09:07:00,17.465,17.496,17.429,17.434,350000.0
2008-06-09 09:08:00,17.406,17.512,17.372,17.481,400000.0
2008-06-09 09:09:00,17.517,17.542,17.401,17.511,350000.0
2008-06-09 09:10:00,17.442,17.508,17.403,17.469,450000.0
2008-06-09 09:11:00,17.432,17.466,17.36,17.465,350000.0
2008-06-09 09:12:00,17.451,17.534,17.408,17.481,550000.0
2008-06-09 09:13:00,17.474,17.515,17.381,17.513,550000.0
2008-06-09 09:14:00,17.406,17.516,17.406,17.478,400000.0
2008-06-09 09:15:00,17.523,17.523,17.411,17.447,500000.0
2008-06-09 09:16:00,17.528,17.536,17.414,17.489,400000.0
2008-06-09 09:17:00,17.422,17.492,17.389,17.492,400000.0
2008-06-09 09:18:00,17.499,17.514,17.375,17.484,500000.0
2008-06-09 09:19:00,17.507,17.52,17.395,17.411,500000.0
2008-06-09 09:20:00,17.426,17.477,17.385,17.477,350000.0
2008-06-09 09:21:00,17.443,17.524,17.406,17.472,350000.0
2008-06-09 09:22:00,17.515,17.527,17.433,17.451,400000.0
2008-06-09 09:23:00,17.492,17.521,17.4,17.521,400000.0
2008-06-09 09:24:00,17.476,17.545,17.471,17.471,350000.0
2008-06-09 09:25:00,17.49,17.537,17.42,17.471,350000.0
2008-06-09 09:26:00,17.451,17.513,17.405,17.513,350000.0
2008-06-09 09:27:00,17.542,17.583,17.438,17.467,550000.0
2008-06-09 09:28:00,17.459,17.571,17.443,17.459,1550000.0
2008-06-09 09:29:00,17.398,17.529,17.398,17.529,400000.0
2008-06-09 09:30:00,17.475,17.584,17.428,17.489,450000.0
2008-06-09 09:31:00,17.538,17.548,17.463,17.499,350000.0
2008-06-09 09:32:00,17.446,17.564,17.442,17.524,550000.0
2008-06-09 09:33:00,17.556,17.557,17.505,17.514,350000.0
2008-06-09 09:34:00,17.455,17.568,17.398,17.419,1950000.0
2008-06-09 09:35:00,17.587,17.587,17.453,17.492,350000.0
2008-06-09 09:36:00,17.579,17.579,17.488,17.563,400000.0
2008-06-09 09:37:00,17.556,17.59,17.481,17.55,450000.0
2008-06-09 09:38:00,17.517,17.568,17.467,17.527,550000.0
2008-06-09 09:39:00,17.522,17.605,17.478,17.478,550000.0
2008-06-09 09:40:00,17.56,17.589,17.481,17.589,500000.0
2008-06-09 09:41:00,17.481,17.545,17.438,17.438,450000.0
2008-06-09 09:42:00,17.457,17.569,17.457,17.561,450000.0
2008-06-09 09:43:00,17.529,17.589,17.447,17.567,550000.0
2008-06-09 09:45:00,17.552,17.572,17.45,17.538,350000.0
2008-06-09 09:46:00,17.594,17.607,17.455,17.468,450000.0
2008-06-09 09:47:00,17.522,17.563,17.41,17.563,400000.0
2008-06-09 09:48:00,17.549,17.58,17.426,17.454,450000.0
2008-06-09 09:49:00,17.587,17.587,17.47,17.536,400000.0
2008-06-09 09:50:00,17.512,17.586,17.459,17.508,350000.0
2008-06-09 09:51:00,17.541,17.574,17.455,17.551,400000.0
2008-06-09 09:52:00,17.536,17.547,17.476,17.547,400000.0
2008-06-09 09:53:00,17.587,17.587,17.49,17.563,550000.0
2008-06-09 09:54:00,17.467,17.559,17.417,17.548,750000.0
2008-06-09 09:55:00,17.466,17.581,17.466,17.581,450000.0
2008-06-09 09:56:00,17.529,17.572,17.471,17.543,450000.0
2008-06-09 09:58:00,17.505,17.555,17.484,17.484,400000.0
2008-06-09 09:59:00,17.422,17.551,17.422,17.524,400000.0
2008-06-09 10:00:00,17.575,17.575,17.452,17.456,350000.0
2008-06-09 10:01:00,17.493,17.584,17.475,17.506,350000.0
2008-06-09 10:02:00,17.595,17.604,17.488,17.604,450000.0
2008-06-09 10:03:00,17.537,17.58,17.449,17.486,500000.0
2008-06-09 10:04:00,17.546,17.599,17.516,17.559,550000.0
2008-06-09 10:05:00,17.567,17.614,17.534,17.534,350000.0
2008-06-09 10:06:00,17.519,17.599,17.506,17.535,500000.0
2008-06-09 10:07:00,17.607,17.607,17.526,17.576,400000.0
2008-06-09 10:08:00,17.568,17.569,17.454,17.519,550000.0
2008-06-09 10:09:00,17.553,17.588,17.484,17.5,350000.0
2008-06-09 10:10:00,17.549,17.616,17.451,17.451,650000.0
2008-06-09 10:11:00,17.55,17.55,17.422,17.54,400000.0
2008-06-09 10:12:00,17.559,17.559,17.446,17.493,550000.0
2008-06-09 10:13:00,17.444,17.519,17.423,17.463,350000.0
2008-06-09 10:14:00,17.523,17.588,17.492,17.501,550000.0
2008-06-09 10:15:00,17.483,17.517,17.418,17.458,350000.0
2008-06-09 10:17:00,17.557,17.557,17.426,17.426,500000.0
2008-06-09 10:18:00,17.54,17.54,17.395,17.463,550000.0
2008-06-09 10:19:00,17.468,17.6,17.468,17.561,550000.0
2008-06-09 10:20:00,17.449,17.535,17.434,17.507,350000.0
2008-06-09 10:21:00,17.49,17.499,17.392,17.475,350000.0
2008-06-09 10:22:00,17.487,17.517,17.41,17.517,500000.0
2008-06-09 10:23:00,17.533,17.533,17.388,17.525,400000.0
2008-06-09 10:24:00,17.469,17.558,17.453,17.541,500000.0
2008-06-09 10:25:00,17.492,17.519,17.397,17.419,500000.0
2008-06-09 10:26:00,17.441,17.537,17.415,17.512,350000.0
2008-06-09 10:27:00,17.46,17.509,17.376,17.376,400000.0
2008-06-09 10:28:00,17.454,17.454,17.33,17.433,600000.0
2008-06-09 10:29:00,17.456,17.456,17.319,17.319,350000.0
2008-06-09 10:30:00,17.455,17.468,17.399,17.399,400000.0
2008-06-09 10:31:00,17.476,17.483,17.353,17.417,550000.0
2008-06-09 10:32:00,17.443,17.515,17.39,17.5,650000.0
2008-06-09 10:33:00,17.372,17.467,17.369,17.369,450000.0
2008-06-09 10:34:00,17.393,17.48,17.366,17.411,450000.0
2008-06-09 10:35:00,17.427,17.456,17.353,17.353,450000.0
2008-06-09 10:36:00,17.492,17.512,17.377,17.498,400000.0
2008-06-09 10:37:00,17.371,17.46,17.316,17.421,400000.0
2008-06-09 10:38:00,17.437,17.437,17.282,17.432,550000.0
2008-06-09 10:39:00,17.348,17.466,17.34,17.437,350000.0
2008-06-09 10:40:00,17.367,17.468,17.336,17.409,550000.0
2008-06-09 10:41:00,17.437,17.444,17.292,17.343,400000.0
2008-06-09 10:42:00,17.354,17.412,17.289,17.362,400000.0
2008-06-09 10:43:00,17.383,17.435,17.3,17.435,450000.0
2008-06-09 10:44:00,17.337,17.448,17.316,17.377,350000.0
2008-06-09 10:45:00,17.318,17.393,17.313,17.365,350000.0
2008-06-09 10:46:00,17.327,17.49,17.327,17.346,600000.0
2008-06-09 10:47:00,17.4,17.413,17.32,17.322,400000.0
2008-06-09 10:48:00,17.345,17.443,17.312,17.312,550000.0
2008-06-09 10:49:00,17.375,17.413,17.295,17.391,500000.0
2008-06-09 10:50:00,17.431,17.474,17.311,17.356,450000.0
2008-06-09 10:51:00,17.348,17.436,17.314,17.436,350000.0
2008-06-09 10:52:00,17.316,17.469,17.316,17.352,550000.0
2008-06-09 10:53:00,17.442,17.442,17.315,17.413,350000.0
2008-06-09 10:54:00,17.408,17.485,17.352,17.46,400000.0
2008-06-09 10:55:00,17.369,17.419,17.308,17.338,350000.0
2008-06-09 10:56:00,17.349,17.426,17.295,17.369,450000.0
2008-06-09 10:57:00,17.383,17.435,17.347,17.347,400000.0
2008-06-09 10:58:00,17.37,17.456,17.33,17.441,450000.0
2008-06-09 10:59:00,17.421,17.441,17.309,17.361,350000.0
2008-06-09 11:00:00,17.346,17.432,17.314,17.353,400000.0
2008-06-09 11:01:00,17.381,17.438,17.288,17.438,450000.0
2008-06-09 11:02:00,17.462,17.501,17.341,17.421,450000.0
2008-06-09 11:03:00,17.345,17.461,17.319,17.37,400000.0
2008-06-09 11:04:00,17.441,17.453,17.293,17.453,500000.0
2008-06-09 11:05:00,17.375,17.398,17.296,17.398,400000.0
2008-06-09 11:06:00,17.349,17.426,17.312,17.423,400000.0
2008-06-09 11:07:00,17.411,17.466,17.318,17.318,400000.0
2008-06-09 11:08:00,17.333,17.433,17.271,17.387,500000.0
2008-06-09 11:09:00,17.453,17.453,17.28,17.44,500000.0
2008-06-09 11:10:00,17.338,17.457,17.338,17.416,450000.0
2008-06-09 11:11:00,17.379,17.475,17.336,17.458,400000.0
2008-06-09 11:12:00,17.357,17.467,17.314,17.347,600000.0
2008-06-09 11:13:00,17.447,17.499,17.4,17.455,500000.0
2008-06-09 11:14:00,17.48,17.48,17.364,17.389,350000.0
2008-06-09 11:15:00,17.448,17.476,17.359,17.441,550000.0
2008-06-09 11:16:00,17.485,17.515,17.372,17.509,550000.0
2008-06-09 11:17:00,17.504,17.504,17.351,17.468,700000.0
2008-06-09 11:18:00,17.483,17.506,17.374,17.415,400000.0
2008-06-09 11:19:00,17.441,17.463,17.383,17.399,450000.0
2008-06-09 11:20:00,17.493,17.5,17.411,17.5,500000.0
2008-06-09 11:21:00,17.375,17.478,17.345,17.345,450000.0
2008-06-09 11:22:00,17.418,17.491,17.374,17.443,500000.0
2008-06-09 11:23:00,17.361,17.473,17.361,17.445,400000.0
2008-06-09 11:24:00,17.378,17.438,17.334,17.353,400000.0
2008-06-09 11:25:00,17.391,17.499,17.391,17.499,350000.0
2008-06-09 11:26:00,17.415,17.471,17.349,17.399,550000.0
2008-06-09 11:27:00,17.484,17.484,17.347,17.402,400000.0
2008-06-09 11:28:00,17.396,17.539,17.396,17.5,500000.0
2008-06-09 11:29:00,17.384,17.496,17.368,17.483,600000.0
2008-06-09 11:30:00,17.415,17.505,17.39,17.403,400000.0
2008-06-09 11:31:00,17.412,17.453,17.326,17.42,550000.0
2008-06-09 11:32:00,17.485,17.485,17.358,17.452,650000.0
2008-06-09 11:33:00,17.343,17.474,17.343,17.429,550000.0
2008-06-09 11:34:00,17.4,17.474,17.33,17.436,450000.0
2008-06-09 11:35:00,17.382,17.478,17.382,17.444,400000.0
2008-06-09 11:36:00,17.374,17.484,17.362,17.362,400000.0
2008-06-09 11:37:00,17.416,17.455,17.348,17.446,450000.0
2008-06-09 11:38:00,17.366,17.465,17.358,17.358,400000.0
2008-06-09 11:39:00,17.346,17.485,17.346,17.453,550000.0
2008-06-09 11:40:00,17.485,17.487,17.375,17.375,500000.0
2008-06-09 11:41:00,17.457,17.485,17.344,17.466,400000.0
2008-06-09 11:42:00,17.359,17.484,17.359,17.451,350000.0
2008-06-09 11:43:00,17.461,17.546,17.401,17.438,550000.0
2008-06-09 11:44:00,17.435,17.471,17.34,17.444,550000.0
2008-06-09 11:45:00,17.417,17.503,17.386,17.458,350000.0
2008-06-09 11:46:00,17.414,17.459,17.358,17.404,350000.0
2008-06-09 11:47:00,17.483,17.483,17.358,17.377,400000.0
2008-06-09 11:48:00,17.414,17.47,17.357,17.365,550000.0
2008-06-09 11:49:00,17.444,17.469,17.338,17.439,400000.0
2008-06-09 11:50:00,17.464,17.466,17.347,17.357,350000.0
2008-06-09 11:51:00,17.411,17.471,17.343,17.343,450000.0
2008-06-09 11:52:00,17.381,17.487,17.381,17.487,500000.0
2008-06-09 11:53:00,17.389,17.457,17.374,17.374,500000.0
2008-06-09 11:54:00,17.332,17.466,17.332,17.46,650000.0
2008-06-09 11:55:00,17.492,17.509,17.369,17.37,400000.0
2008-06-09 11:56:00,17.387,17.467,17.364,17.417,400000.0
2008-06-09 11:57:00,17.445,17.529,17.369,17.399,550000.0
2008-06-09 11:58:00,17.488,17.491,17.39,17.473,450000.0
2008-06-09 11:59:00,17.518,17.576,17.406,17.406,550000.0
2008-06-09 12:00:00,17.43,17.512,17.415,17.512,450000.0
2008-06-09 12:01:00,17.532,17.532,17.398,17.497,500000.0
2008-06-09 12:02:00,17.537,17.568,17.44,17.46,500000.0
2008-06-09 12:03:00,17.366,17.504,17.366,17.495,450000.0
2008-06-09 12:04:00,17.503,17.503,17.394,17.42,550000.0
2008-06-09 12:05:00,17.448,17.494,17.362,17.455,450000.0
2008-06-09 12:06:00,17.482,17.529,17.397,17.486,400000.0
2008-06-09 12:07:00,17.416,17.551,17.395,17.399,350000.0
2008-06-09 12:08:00,17.516,17.534,17.416,17.418,500000.0
2008-06-09 12:09:00,17.471,17.573,17.454,17.549,550000.0
2008-06-09 12:10:00,17.534,17.534,17.471,17.518,350000.0
2008-06-09 12:11:00,17.423,17.477,17.39,17.439,350000.0
2008-06-09 12:12:00,17.405,17.516,17.352,17.488,550000.0
2008-06-09 12:13:00,17.522,17.538,17.426,17.532,350000.0
2008-06-09 12:14:00,17.458,17.528,17.414,17.414,450000.0
2008-06-09 12:15:00,17.517,17.548,17.448,17.524,350000.0
2008-06-09 12:16:00,17.465,17.505,17.379,17.486,450000.0
2008-06-09 12:17:00,17.541,17.557,17.425,17.431,400000.0
2008-06-09 12:18:00,17.439,17.549,17.392,17.475,350000.0
2008-06-09 12:19:00,17.468,17.529,17.397,17.397,550000.0
2008-06-09 12:20:00,17.546,17.555,17.431,17.431,350000.0
2008-06-09 12:21:00,17.443,17.537,17.435,17.435,450000.0
2008-06-09 12:22:00,17.469,17.537,17.423,17.511,450000.0
2008-06-09 12:23:00,17.535,17.535,17.399,17.481,550000.0
2008-06-09 12:24:00,17.461,17.528,17.355,17.475,500000.0
2008-06-09 12:25:00,17.502,17.506,17.42,17.42,450000.0
2008-06-09 12:26:00,17.443,17.488,17.341,17.439,550000.0
2008-06-09 12:27:00,17.474,17.592,17.402,17.528,500000.0
2008-06-09 12:28:00,17.389,17.48,17.389,17.399,350000.0
2008-06-09 12:29:00,17.473,17.551,17.418,17.453,400000.0
2008-06-09 12:30:00,17.439,17.506,17.401,17.506,400000.0
2008-06-09 12:31:00,17.459,17.478,17.422,17.478,350000.0
2008-06-09 12:32:00,17.364,17.51,17.364,17.454,450000.0
2008-06-09 12:33:00,17.359,17.475,17.359,17.426,450000.0
2008-06-09 12:34:00,17.416,17.455,17.338,17.455,350000.0
2008-06-09 12:35:00,17.461,17.494,17.389,17.446,550000.0
2008-06-09 12:36:00,17.435,17.53,17.369,17.441,550000.0
2008-06-09 12:37:00,17.472,17.51,17.367,17.451,400000.0
2008-06-09 12:38:00,17.375,17.493,17.359,17.493,400000.0
2008-06-09 12:39:00,17.368,17.458,17.358,17.394,550000.0
2008-06-09 12:40:00,17.373,17.535,17.367,17.376,450000.0
2008-06-09 12:41:00,17.459,17.46,17.329,17.436,450000.0
2008-06-09 12:42:00,17.439,17.448,17.317,17.317,500000.0
2008-06-09 12:43:00,17.47,17.47,17.328,17.328,350000.0
2008-06-09 12:44:00,17.374,17.441,17.355,17.389,350000.0
2008-06-09 12:45:00,17.302,17.439,17.283,17.345,400000.0
2008-06-09 12:46:00,17.384,17.489,17.384,17.414,400000.0
2008-06-09 12:47:00,17.478,17.478,17.356,17.37,350000.0
2008-06-09 12:48:00,17.421,17.435,17.353,17.353,500000.0
2008-06-09 12:49:00,17.411,17.485,17.356,17.397,400000.0
2008-06-09 12:50:00,17.355,17.525,17.355,17.465,450000.0
2008-06-09 12:51:00,17.402,17.475,17.342,17.342,450000.0
2008-06-09 12:52:00,17.419,17.451,17.293,17.329,350000.0
2008-06-09 12:53:00,17.358,17.462,17.346,17.462,400000.0
2008-06-09 12:54:00,17.405,17.486,17.37,17.462,400000.0
2008-06-09 12:55:00,17.438,17.462,17.335,17.4,400000.0
2008-06-09 12:56:00,17.472,17.479,17.348,17.47,450000.0
2008-06-09 12:57:00,17.418,17.477,17.362,17.43,400000.0
2008-06-09 12:58:00,17.333,17.442,17.31,17.442,400000.0
2008-06-09 12:59:00,17.353,17.465,17.353,17.396,350000.0
2008-06-09 13:00:00,17.477,17.477,17.335,17.335,550000.0
2008-06-09 13:01:00,17.4,17.411,17.295,17.394,400000.0
2008-06-09 13:02:00,17.407,17.446,17.343,17.379,500000.0
2008-06-09 13:03:00,17.383,17.418,17.313,17.412,350000.0
2008-06-09 13:04:00,17.291,17.445,17.291,17.386,450000.0
2008-06-09 13:05:00,17.378,17.453,17.312,17.399,400000.0
2008-06-09 13:06:00,17.418,17.418,17.251,17.315,450000.0
2008-06-09 13:07:00,17.369,17.439,17.346,17.439,450000.0
2008-06-09 13:08:00,17.392,17.433,17.318,17.426,350000.0
2008-06-09 13:09:00,17.393,17.427,17.287,17.317,400000.0
2008-06-09 13:10:00,17.313,17.465,17.313,17.447,500000.0
2008-06-09 13:11:00,17.436,17.46,17.362,17.422,400000.0
2008-06-09 13:12:00,17.423,17.43,17.321,17.408,350000.0
2008-06-09 13:13:00,17.369,17.472,17.317,17.429,550000.0
2008-06-09 13:14:00,17.309,17.44,17.309,17.387,400000.0
2008-06-09 13:15:00,17.377,17.377,17.247,17.29,450000.0
2008-06-09 13:16:00,17.425,17.425,17.241,17.38,500000.0
2008-06-09 13:17:00,17.353,17.412,17.267,17.388,450000.0
2008-06-09 13:18:00,17.411,17.411,17.256,17.307,350000.0
2008-06-09 13:19:00,17.38,17.404,17.269,17.307,700000.0
2008-06-09 13:20:00,17.374,17.448,17.301,17.343,800000.0
2008-06-09 13:21:00,17.348,17.417,17.318,17.385,400000.0
2008-06-09 13:22:00,17.304,17.452,17.304,17.321,550000.0
2008-06-09 13:23:00,17.4,17.418,17.313,17.342,450000.0
2008-06-09 13:24:00,17.37,17.443,17.369,17.405,350000.0
2008-06-09 13:25:00,17.304,17.439,17.304,17.389,450000.0
2008-06-09 13:26:00,17.416,17.416,17.345,17.351,400000.0
2008-06-09 13:27:00,17.305,17.433,17.293,17.293,500000.0
2008-06-09 13:28:00,17.398,17.401,17.282,17.282,400000.0
2008-06-09 13:29:00,17.363,17.401,17.264,17.363,400000.0
2008-06-09 13:30:00,17.288,17.378,17.288,17.369,450000.0
2008-06-09 13:31:00,17.36,17.401,17.281,17.368,550000.0
2008-06-09 13:32:00,17.383,17.383,17.307,17.368,400000.0
2008-06-09 13:33:00,17.343,17.413,17.289,17.336,350000.0
2008-06-09 13:34:00,17.312,17.361,17.247,17.247,250000.0
2008-06-09 13:35:00,17.309,17.408,17.284,17.396,550000.0
2008-06-09 13:36:00,17.309,17.408,17.309,17.398,650000.0
2008-06-09 13:37:00,17.369,17.45,17.32,17.32,400000.0
2008-06-09 13:38:00,17.3,17.427,17.3,17.422,350000.0
2008-06-09 13:39:00,17.295,17.415,17.295,17.318,600000.0
2008-06-09 13:40:00,17.419,17.427,17.291,17.416,500000.0
2008-06-09 13:41:00,17.346,17.43,17.326,17.352,400000.0
2008-06-09 13:42:00,17.364,17.424,17.324,17.329,350000.0
2008-06-09 13:43:00,17.462,17.462,17.329,17.347,750000.0
2008-06-09 13:44:00,17.34,17.473,17.31,17.319,450000.0
2008-06-09 13:45:00,17.36,17.472,17.346,17.472,350000.0
2008-06-09 13:46:00,17.415,17.436,17.315,17.414,350000.0
2008-06-09 13:47:00,17.462,17.462,17.348,17.407,400000.0
2008-06-09 13:48:00,17.447,17.447,17.385,17.439,350000.0
2008-06-09 13:49:00,17.401,17.455,17.354,17.354,350000.0
2008-06-09 13:50:00,17.36,17.447,17.277,17.316,550000.0
2008-06-09 13:51:00,17.366,17.47,17.339,17.35,350000.0
2008-06-09 13:52:00,17.443,17.448,17.335,17.335,400000.0
2008-06-09 13:53:00,17.469,17.47,17.358,17.432,400000.0
2008-06-09 13:54:00,17.388,17.489,17.326,17.446,400000.0
2008-06-09 13:55:00,17.449,17.449,17.351,17.351,350000.0
2008-06-09 13:56:00,17.359,17.413,17.293,17.413,400000.0
2008-06-09 13:57:00,17.402,17.454,17.325,17.454,450000.0
2008-06-09 13:58:00,17.36,17.465,17.36,17.386,550000.0
2008-06-09 13:59:00,17.441,17.446,17.328,17.446,350000.0
2008-06-09 14:00:00,17.456,17.456,17.281,17.305,450000.0
2008-06-09 14:01:00,17.421,17.421,17.318,17.396,400000.0
2008-06-09 14:02:00,17.281,17.391,17.281,17.339,400000.0
2008-06-09 14:03:00,17.351,17.417,17.324,17.388,350000.0
2008-06-09 14:04:00,17.366,17.377,17.25,17.348,400000.0
2008-06-09 14:05:00,17.402,17.403,17.261,17.403,400000.0
2008-06-09 14:06:00,17.318,17.407,17.313,17.313,450000.0
2008-06-09 14:07:00,17.383,17.391,17.259,17.391,350000.0
2008-06-09 14:08:00,17.288,17.386,17.258,17.365,400000.0
2008-06-09 14:09:00,17.387,17.387,17.28,17.307,400000.0
2008-06-09 14:10:00,17.302,17.383,17.229,17.383,400000.0
2008-06-09 14:11:00,17.401,17.401,17.255,17.317,500000.0
2008-06-09 14:12:00,17.292,17.348,17.273,17.29,350000.0
2008-06-09 14:13:00,17.311,17.42,17.29,17.34,450000.0
2008-06-09 14:14:00,17.334,17.401,17.324,17.335,350000.0
2008-06-09 14:15:00,17.381,17.399,17.298,17.34,350000.0
2008-06-09 14:16:00,17.395,17.415,17.273,17.396,500000.0
2008-06-09 14:17:00,17.334,17.409,17.289,17.357,400000.0
2008-06-09 14:18:00,17.328,17.389,17.317,17.345,400000.0
2008-06-09 14:19:00,17.389,17.432,17.232,17.277,700000.0
2008-06-09 14:20:00,17.366,17.384,17.283,17.353,500000.0
2008-06-09 14:21:00,17.353,17.374,17.238,17.32,400000.0
2008-06-09 14:22:00,17.372,17.372,17.282,17.345,400000.0
2008-06-09 14:23:00,17.339,17.353,17.219,17.27,450000.0
2008-06-09 14:24:00,17.323,17.366,17.269,17.347,400000.0
2008-06-09 14:25:00,17.28,17.396,17.224,17.224,350000.0
2008-06-09 14:26:00,17.371,17.371,17.253,17.359,500000.0
2008-06-09 14:27:00,17.285,17.409,17.238,17.309,550000.0
2008-06-09 14:28:00,17.382,17.387,17.255,17.298,450000.0
2008-06-09 14:29:00,17.291,17.377,17.272,17.288,550000.0
2008-06-09 14:30:00,17.357,17.392,17.242,17.392,350000.0
2008-06-09 14:31:00,17.379,17.379,17.245,17.313,400000.0
2008-06-09 14:32:00,17.385,17.385,17.265,17.341,550000.0
2008-06-09 14:33:00,17.312,17.383,17.206,17.259,650000.0
2008-06-09 14:34:00,17.408,17.408,17.309,17.384,350000.0
2008-06-09 14:35:00,17.322,17.413,17.293,17.413,250000.0
2008-06-09 14:36:00,17.419,17.422,17.306,17.396,400000.0
2008-06-09 14:37:00,17.338,17.427,17.302,17.427,400000.0
2008-06-09 14:38:00,17.403,17.403,17.252,17.311,500000.0
2008-06-09 14:39:00,17.333,17.351,17.272,17.302,500000.0
2008-06-09 14:40:00,17.294,17.42,17.294,17.42,400000.0
2008-06-09 14:41:00,17.381,17.397,17.317,17.381,350000.0
2008-06-09 14:42:00,17.358,17.368,17.228,17.268,500000.0
2008-06-09 14:43:00,17.383,17.404,17.296,17.404,350000.0
2008-06-09 14:44:00,17.286,17.432,17.286,17.365,350000.0
2008-06-09 14:45:00,17.352,17.358,17.289,17.303,400000.0
2008-06-09 14:46:00,17.382,17.382,17.253,17.302,450000.0
2008-06-09 14:47:00,17.275,17.413,17.269,17.38,550000.0
2008-06-09 14:48:00,17.325,17.38,17.268,17.268,400000.0
2008-06-09 14:49:00,17.331,17.386,17.261,17.311,400000.0
2008-06-09 14:50:00,17.407,17.407,17.304,17.342,500000.0
2008-06-09 14:51:00,17.281,17.386,17.244,17.262,400000.0
2008-06-09 14:52:00,17.271,17.368,17.252,17.292,500000.0
2008-06-09 14:53:00,17.335,17.389,17.255,17.389,450000.0
2008-06-09 14:54:00,17.373,17.377,17.254,17.269,550000.0
2008-06-09 14:55:00,17.349,17.383,17.26,17.383,400000.0
2008-06-09 14:56:00,17.397,17.397,17.312,17.351,450000.0
2008-06-09 14:57:00,17.324,17.376,17.274,17.279,400000.0
2008-06-09 14:58:00,17.355,17.38,17.24,17.363,450000.0
2008-06-09 14:59:00,17.381,17.382,17.31,17.374,350000.0
2008-06-09 15:00:00,17.257,17.354,17.233,17.354,350000.0
2008-06-09 15:01:00,17.375,17.375,17.267,17.346,450000.0
2008-06-09 15:02:00,17.336,17.37,17.225,17.349,400000.0
2008-06-09 15:03:00,17.317,17.373,17.287,17.292,500000.0
2008-06-09 15:04:00,17.322,17.326,17.236,17.236,350000.0
2008-06-09 15:05:00,17.287,17.376,17.225,17.244,550000.0
2008-06-09 15:06:00,17.341,17.371,17.263,17.284,500000.0
2008-06-09 15:07:00,17.332,17.397,17.29,17.308,500000.0
2008-06-09 15:08:00,17.351,17.393,17.242,17.276,350000.0
2008-06-09 15:09:00,17.326,17.423,17.26,17.302,450000.0
2008-06-09 15:10:00,17.285,17.405,17.285,17.307,500000.0
2008-06-09 15:11:00,17.298,17.37,17.241,17.243,400000.0
2008-06-09 15:12:00,17.363,17.408,17.272,17.284,500000.0
2008-06-09 15:13:00,17.272,17.321,17.264,17.297,350000.0
2008-06-09 15:14:00,17.344,17.344,17.206,17.31,400000.0
2008-06-09 15:15:00,17.344,17.371,17.295,17.312,350000.0
2008-06-09 15:16:00,17.339,17.339,17.252,17.309,500000.0
2008-06-09 15:17:00,17.319,17.348,17.232,17.257,550000.0
2008-06-09 15:18:00,17.292,17.324,17.207,17.324,400000.0
2008-06-09 15:19:00,17.275,17.347,17.218,17.343,350000.0
2008-06-09 15:20:00,17.197,17.309,17.145,17.145,550000.0
2008-06-09 15:21:00,17.184,17.29,17.184,17.202,350000.0
2008-06-09 15:22:00,17.279,17.317,17.229,17.299,400000.0
2008-06-09 15:23:00,17.273,17.273,17.195,17.246,350000.0
2008-06-09 15:24:00,17.243,17.288,17.161,17.288,500000.0
2008-06-09 15:25:00,17.237,17.293,17.189,17.189,350000.0
2008-06-09 15:26:00,17.269,17.308,17.179,17.179,550000.0
2008-06-09 15:27:00,17.252,17.288,17.2,17.223,400000.0
2008-06-09 15:28:00,17.234,17.295,17.141,17.141,450000.0
2008-06-09 15:29:00,17.239,17.313,17.16,17.2,500000.0
2008-06-09 15:30:00,17.16,17.275,17.16,17.171,350000.0
2008-06-09 15:31:00,17.132,17.269,17.132,17.145,550000.0
2008-06-09 15:32:00,17.218,17.26,17.13,17.223,350000.0
2008-06-09 15:33:00,17.135,17.264,17.128,17.245,350000.0
2008-06-09 15:34:00,17.267,17.267,17.158,17.189,350000.0
2008-06-09 15:35:00,17.255,17.26,17.163,17.223,600000.0
2008-06-09 15:36:00,17.247,17.29,17.157,17.225,550000.0
2008-06-09 15:37:00,17.229,17.256,17.153,17.223,550000.0
2008-06-09 15:38:00,17.227,17.228,17.136,17.223,350000.0
2008-06-09 15:39:00,17.144,17.259,17.137,17.137,550000.0
2008-06-09 15:40:00,17.128,17.249,17.103,17.172,450000.0
2008-06-09 15:41:00,17.229,17.27,17.148,17.204,450000.0
2008-06-09 15:42:00,17.191,17.235,17.091,17.101,500000.0
2008-06-09 15:43:00,17.139,17.251,17.136,17.136,350000.0
2008-06-09 15:44:00,17.104,17.25,17.104,17.184,450000.0
2008-06-09 15:45:00,17.234,17.234,17.114,17.174,350000.0
2008-06-09 15:46:00,17.229,17.239,17.12,17.215,500000.0
2008-06-09 15:47:00,17.135,17.277,17.135,17.146,350000.0
2008-06-09 15:48:00,17.165,17.276,17.165,17.176,550000.0
2008-06-09 15:49:00,17.223,17.277,17.186,17.264,400000.0
2008-06-09 15:50:00,17.213,17.257,17.176,17.176,350000.0
2008-06-09 15:51:00,17.289,17.289,17.159,17.26,450000.0
2008-06-09 15:52:00,17.253,17.276,17.172,17.213,450000.0
2008-06-09 15:53:00,17.193,17.255,17.15,17.15,450000.0
2008-06-09 15:54:00,17.18,17.292,17.18,17.25,350000.0
2008-06-09 15:55:00,17.18,17.273,17.176,17.193,400000.0
2008-06-09 15:56:00,17.188,17.253,17.164,17.191,550000.0
2008-06-09 15:57:00,17.208,17.273,17.19,17.249,350000.0
2008-06-09 15:58:00,17.138,17.237,17.096,17.196,750000.0
2008-06-09 15:59:00,17.291,17.291,17.198,17.274,550000.0
2008-06-09 16:00:00,17.174,17.213,17.122,17.188,450000.0
2008-06-09 16:01:00,17.262,17.262,17.141,17.141,350000.0
2008-06-09 16:02:00,17.236,17.261,17.129,17.203,550000.0
2008-06-09 16:03:00,17.176,17.249,17.174,17.187,350000.0
2008-06-09 16:04:00,17.252,17.257,17.134,17.21,350000.0
2008-06-09 16:05:00,17.175,17.258,17.137,17.258,400000.0
2008-06-09 16:06:00,17.262,17.262,17.12,17.232,500000.0
2008-06-09 16:07:00,17.211,17.211,17.064,17.064,500000.0
2008-06-09 16:08:00,17.204,17.295,17.144,17.171,550000.0
2008-06-09 16:09:00,17.233,17.233,17.108,17.167,350000.0
2008-06-09 16:10:00,17.181,17.244,17.118,17.224,350000.0
2008-06-09 16:11:00,17.233,17.233,17.132,17.196,400000.0
2008-06-09 16:12:00,17.204,17.23,17.104,17.139,550000.0
2008-06-09 16:13:00,17.123,17.238,17.092,17.238,400000.0
2008-06-09 16:14:00,17.178,17.237,17.124,17.234,400000.0
2008-06-09 16:15:00,17.159,17.248,17.104,17.104,500000.0
2008-06-09 16:16:00,17.234,17.267,17.148,17.267,350000.0
2008-06-09 16:17:00,17.108,17.186,17.108,17.186,450000.0
2008-06-09 16:18:00,17.199,17.244,17.163,17.177,350000.0
2008-06-09 16:19:00,17.183,17.281,17.183,17.2,550000.0
2008-06-09 16:20:00,17.151,17.236,17.127,17.167,350000.0
2008-06-09 16:21:00,17.149,17.275,17.138,17.171,500000.0
2008-06-09 16:22:00,17.17,17.252,17.133,17.133,500000.0
2008-06-09 16:23:00,17.113,17.265,17.107,17.217,550000.0
2008-06-09 16:24:00,17.218,17.295,17.163,17.163,350000.0
2008-06-09 16:25:00,17.285,17.285,17.143,17.228,450000.0
2008-06-09 16:26:00,17.275,17.309,17.213,17.213,500000.0
2008-06-09 16:27:00,17.282,17.293,17.14,17.221,550000.0
2008-06-09 16:28:00,17.256,17.306,17.177,17.257,500000.0
2008-06-09 16:29:00,17.231,17.306,17.198,17.286,450000.0
2008-06-09 16:30:00,17.295,17.339,17.194,17.214,500000.0
2008-06-09 16:31:00,17.274,17.275,17.183,17.201,350000.0
2008-06-09 16:32:00,17.323,17.324,17.208,17.208,500000.0
2008-06-09 16:33:00,17.316,17.325,17.187,17.246,400000.0
2008-06-09 16:34:00,17.325,17.352,17.227,17.235,400000.0
2008-06-09 16:35:00,17.237,17.35,17.237,17.244,450000.0
2008-06-09 16:36:00,17.216,17.321,17.199,17.258,500000.0
2008-06-09 16:37:00,17.231,17.324,17.231,17.258,350000.0
2008-06-09 16:38:00,17.315,17.382,17.23,17.278,500000.0
2008-06-09 16:39:00,17.205,17.327,17.205,17.258,400000.0
2008-06-09 16:40:00,17.345,17.345,17.161,17.218,550000.0
2008-06-09 16:41:00,17.322,17.343,17.221,17.239,550000.0
2008-06-09 16:42:00,17.315,17.325,17.214,17.214,500000.0
2008-06-09 16:43:00,17.237,17.364,17.23,17.251,350000.0
2008-06-09 16:44:00,17.193,17.316,17.193,17.245,350000.0
2008-06-09 16:45:00,17.286,17.368,17.199,17.25,550000.0
2008-06-09 16:46:00,17.374,17.374,17.225,17.316,500000.0
2008-06-09 16:47:00,17.401,17.401,17.272,17.306,500000.0
2008-06-09 16:48:00,17.362,17.394,17.267,17.361,350000.0
2008-06-09 16:49:00,17.248,17.37,17.248,17.257,400000.0
2008-06-09 16:50:00,17.345,17.359,17.255,17.359,500000.0
2008-06-09 16:51:00,17.28,17.383,17.28,17.333,400000.0
2008-06-09 16:52:00,17.294,17.362,17.294,17.332,400000.0
2008-06-09 16:53:00,17.264,17.375,17.232,17.288,550000.0
2008-06-09 16:54:00,17.254,17.344,17.206,17.344,550000.0
2008-06-09 16:55:00,17.291,17.314,17.22,17.305,600000.0
2008-06-09 16:56:00,17.308,17.348,17.2,17.238,550000.0
2008-06-09 16:57:00,17.272,17.31,17.165,17.24,350000.0
2008-06-09 16:58:00,17.232,17.329,17.193,17.29,550000.0
2008-06-09 16:59:00,17.23,17.365,17.227,17.264,350000.0
2008-06-09 17:00:00,17.187,17.33,17.187,17.311,450000.0
2008-06-09 17:01:00,17.318,17.318,17.215,17.314,350000.0
2008-06-09 17:02:00,17.265,17.301,17.171,17.197,350000.0
2008-06-09 17:03:00,17.313,17.313,17.235,17.235,450000.0
2008-06-09 17:04:00,17.23,17.304,17.23,17.264,400000.0
2008-06-09 17:05:00,17.214,17.274,17.189,17.274,550000.0
2008-06-09 17:06:00,17.222,17.307,17.198,17.198,350000.0
2008-06-09 17:07:00,17.224,17.34,17.191,17.305,350000.0
2008-06-09 17:08:00,17.256,17.298,17.2,17.272,550000.0
2008-06-09 17:09:00,17.151,17.247,17.149,17.236,450000.0
2008-06-09 17:10:00,17.288,17.288,17.179,17.234,500000.0
2008-06-09 17:11:00,17.237,17.246,17.136,17.232,450000.0
2008-06-09 17:12:00,17.159,17.235,17.098,17.195,450000.0
2008-06-09 17:13:00,17.168,17.248,17.128,17.145,550000.0
2008-06-09 17:14:00,17.26,17.285,17.111,17.111,350000.0
2008-06-09 17:15:00,17.219,17.272,17.193,17.272,350000.0
2008-06-09 17:16:00,17.23,17.302,17.156,17.241,550000.0
2008-06-09 17:17:00,17.18,17.218,17.1,17.136,550000.0
2008-06-09 17:18:00,17.209,17.25,17.118,17.25,350000.0
2008-06-09 17:19:00,17.175,17.293,17.141,17.185,400000.0
2008-06-09 17:20:00,17.162,17.262,17.162,17.188,550000.0
2008-06-09 17:21:00,17.177,17.276,17.162,17.162,400000.0
2008-06-09 17:22:00,17.236,17.284,17.166,17.223,550000.0
2008-06-09 17:23:00,17.265,17.273,17.136,17.147,450000.0
2008-06-09 17:24:00,17.254,17.273,17.175,17.244,350000.0
2008-06-09 17:25:00,17.165,17.269,17.064,17.243,700000.0
2008-06-09 17:26:00,17.259,17.287,17.167,17.241,550000.0
2008-06-09 17:27:00,17.258,17.285,17.142,17.244,500000.0
2008-06-09 17:28:00,17.25,17.275,17.127,17.168,450000.0
2008-06-09 17:29:00,17.206,17.268,17.206,17.219,350000.0
2008-06-09 17:30:00,17.278,17.325,17.163,17.258,500000.0
2008-06-09 17:31:00,17.157,17.301,17.157,17.207,500000.0
2008-06-09 17:32:00,17.259,17.304,17.197,17.289,450000.0
2008-06-09 17:33:00,17.16,17.282,17.16,17.218,350000.0
2008-06-09 17:34:00,17.255,17.269,17.147,17.256,550000.0
2008-06-09 17:35:00,17.24,17.26,17.135,17.135,550000.0
2008-06-09 17:36:00,17.251,17.253,17.13,17.237,550000.0
2008-06-09 17:37:00,17.253,17.266,17.164,17.245,400000.0
2008-06-09 17:38:00,17.291,17.304,17.166,17.272,500000.0
2008-06-09 17:39:00,17.162,17.229,17.162,17.192,550000.0
2008-06-09 17:40:00,17.324,17.337,17.192,17.312,450000.0
2008-06-09 17:41:00,17.259,17.34,17.199,17.251,550000.0
2008-06-09 17:42:00,17.248,17.326,17.226,17.245,350000.0
2008-06-09 17:43:00,17.317,17.371,17.215,17.341,500000.0
2008-06-09 17:44:00,17.334,17.345,17.203,17.219,500000.0
2008-06-09 17:45:00,17.335,17.345,17.277,17.277,400000.0
2008-06-09 17:46:00,17.352,17.352,17.216,17.252,750000.0
2008-06-09 17:47:00,17.335,17.335,17.19,17.239,500000.0
2008-06-09 17:48:00,17.259,17.31,17.217,17.31,400000.0
2008-06-09 17:49:00,17.319,17.349,17.225,17.255,600000.0
2008-06-09 17:50:00,17.352,17.37,17.243,17.28,600000.0
2008-06-09 17:51:00,17.266,17.357,17.244,17.331,500000.0
2008-06-09 17:52:00,17.365,17.365,17.232,17.266,350000.0
2008-06-09 17:53:00,17.247,17.403,17.23,17.23,700000.0
2008-06-09 17:54:00,17.304,17.352,17.209,17.313,450000.0
2008-06-09 17:55:00,17.347,17.366,17.262,17.262,350000.0
2008-06-09 17:56:00,17.264,17.382,17.264,17.346,550000.0
2008-06-09 17:57:00,17.301,17.343,17.218,17.337,400000.0
2008-06-09 17:58:00,17.21,17.322,17.21,17.322,350000.0
2008-06-09 17:59:00,17.234,17.306,17.179,17.202,600000.0
2008-06-09 18:00:00,17.251,17.35,17.221,17.335,650000.0
2008-06-09 18:01:00,17.309,17.364,17.241,17.241,350000.0
2008-06-09 18:02:00,17.244,17.341,17.244,17.251,400000.0
2008-06-09 18:03:00,17.172,17.323,17.172,17.183,550000.0
2008-06-09 18:04:00,17.2,17.312,17.2,17.222,350000.0
2008-06-09 18:05:00,17.246,17.32,17.194,17.274,450000.0
2008-06-09 18:06:00,17.315,17.315,17.201,17.312,400000.0
2008-06-09 18:07:00,17.298,17.298,17.175,17.198,350000.0
2008-06-09 18:08:00,17.215,17.303,17.19,17.251,300000.0
2008-06-09 18:09:00,17.29,17.293,17.183,17.246,450000.0
2008-06-09 18:10:00,17.187,17.279,17.187,17.266,350000.0
2008-06-09 18:11:00,17.216,17.283,17.151,17.283,450000.0
2008-06-09 18:12:00,17.175,17.282,17.175,17.215,400000.0
2008-06-09 18:13:00,17.264,17.264,17.163,17.177,350000.0
2008-06-09 18:14:00,17.26,17.29,17.158,17.276,650000.0
2008-06-09 18:15:00,17.296,17.298,17.185,17.298,400000.0
2008-06-09 18:16:00,17.214,17.25,17.15,17.157,400000.0
2008-06-09 18:17:00,17.19,17.339,17.19,17.222,350000.0
2008-06-09 18:18:00,17.321,17.326,17.204,17.281,350000.0
2008-06-09 18:19:00,17.182,17.292,17.181,17.26,400000.0
2008-06-09 18:20:00,17.275,17.284,17.152,17.266,400000.0
2008-06-09 18:21:00,17.268,17.295,17.216,17.295,400000.0
2008-06-09 18:22:00,17.286,17.308,17.187,17.295,450000.0
2008-06-09 18:23:00,17.233,17.281,17.221,17.245,550000.0
2008-06-09 18:24:00,17.243,17.292,17.171,17.171,550000.0
2008-06-09 18:25:00,17.158,17.293,17.158,17.219,350000.0
2008-06-09 18:26:00,17.259,17.269,17.176,17.229,400000.0
2008-06-09 18:27:00,17.224,17.286,17.186,17.186,350000.0
2008-06-09 18:28:00,17.183,17.317,17.183,17.21,450000.0
2008-06-09 18:29:00,17.23,17.304,17.202,17.233,700000.0
2008-06-09 18:30:00,17.28,17.28,17.142,17.277,400000.0
2008-06-09 18:32:00,17.279,17.279,17.197,17.206,350000.0
2008-06-09 18:33:00,17.266,17.309,17.155,17.309,350000.0
2008-06-09 18:34:00,17.277,17.315,17.179,17.179,550000.0
2008-06-09 18:35:00,17.284,17.325,17.2,17.287,550000.0
2008-06-09 18:36:00,17.238,17.312,17.196,17.196,600000.0
2008-06-09 18:37:00,17.285,17.327,17.211,17.287,600000.0
2008-06-09 18:38:00,17.311,17.32,17.196,17.231,500000.0
2008-06-09 18:39:00,17.215,17.284,17.144,17.144,500000.0
2008-06-09 18:40:00,17.249,17.257,17.146,17.257,350000.0
2008-06-09 18:41:00,17.159,17.269,17.129,17.269,400000.0
2008-06-09 18:42:00,17.267,17.267,17.128,17.162,400000.0
2008-06-09 18:43:00,17.144,17.259,17.132,17.259,450000.0
2008-06-09 18:44:00,17.178,17.277,17.135,17.218,500000.0
2008-06-09 18:45:00,17.261,17.261,17.117,17.204,350000.0
2008-06-09 18:46:00,17.243,17.286,17.155,17.235,500000.0
2008-06-09 18:47:00,17.28,17.282,17.13,17.246,450000.0
2008-06-09 18:48:00,17.17,17.272,17.149,17.197,350000.0
2008-06-09 18:49:00,17.222,17.311,17.143,17.238,450000.0
2008-06-09 18:50:00,17.293,17.297,17.159,17.261,950000.0
2008-06-09 18:51:00,17.262,17.273,17.155,17.216,300000.0
2008-06-09 18:52:00,17.159,17.223,17.159,17.223,350000.0
2008-06-09 18:53:00,17.271,17.278,17.151,17.151,550000.0
2008-06-09 18:54:00,17.26,17.26,17.098,17.214,350000.0
2008-06-09 18:55:00,17.171,17.253,17.148,17.253,350000.0
2008-06-09 18:56:00,17.225,17.258,17.118,17.149,400000.0
2008-06-09 18:57:00,17.14,17.231,17.138,17.2,500000.0
2008-06-09 18:58:00,17.176,17.245,17.152,17.177,400000.0
2008-06-09 18:59:00,17.177,17.252,17.133,17.14,600000.0
2008-06-09 19:00:00,17.14,17.16,17.104,17.155,350000.0
2008-06-09 19:01:00,17.106,17.146,17.075,17.13,550000.0
2008-06-09 19:02:00,17.077,17.147,17.027,17.029,550000.0
2008-06-09 19:03:00,17.155,17.17,17.034,17.114,450000.0
2008-06-09 19:04:00,17.082,17.154,17.049,17.055,450000.0
2008-06-09 19:05:00,17.177,17.177,17.078,17.133,450000.0
2008-06-09 19:06:00,17.125,17.182,17.058,17.097,400000.0
2008-06-09 19:07:00,17.172,17.185,17.049,17.179,350000.0
2008-06-09 19:08:00,17.115,17.16,17.115,17.132,350000.0
2008-06-09 19:09:00,17.141,17.183,17.056,17.124,500000.0
2008-06-09 19:10:00,17.141,17.188,17.067,17.113,450000.0
2008-06-09 19:11:00,17.196,17.202,17.118,17.202,550000.0
2008-06-09 19:12:00,17.199,17.199,17.043,17.061,350000.0
2008-06-09 19:13:00,17.084,17.214,17.052,17.147,600000.0
2008-06-09 19:14:00,17.163,17.175,17.05,17.05,400000.0
2008-06-09 19:15:00,17.079,17.145,17.035,17.093,350000.0
2008-06-09 19:16:00,17.086,17.102,17.013,17.032,550000.0
2008-06-09 19:17:00,16.995,17.105,16.987,17.071,550000.0
2008-06-09 19:18:00,17.149,17.166,17.08,17.112,350000.0
2008-06-09 19:19:00,17.048,17.108,16.991,17.097,650000.0
2008-06-09 19:20:00,17.053,17.102,17.013,17.102,550000.0
2008-06-09 19:21:00,17.097,17.149,17.001,17.112,400000.0
2008-06-09 19:22:00,17.149,17.165,17.042,17.161,500000.0
2008-06-09 19:23:00,17.146,17.167,17.049,17.058,450000.0
2008-06-09 19:24:00,17.078,17.139,16.963,17.139,550000.0
2008-06-09 19:25:00,17.166,17.169,17.031,17.169,400000.0
2008-06-09 19:26:00,17.136,17.145,17.029,17.126,400000.0
2008-06-09 19:27:00,17.123,17.154,17.028,17.138,450000.0
2008-06-09 19:28:00,17.127,17.13,17.016,17.026,400000.0
2008-06-09 19:29:00,17.049,17.159,17.037,17.037,350000.0
2008-06-09 19:30:00,17.187,17.187,17.044,17.086,400000.0
2008-06-09 19:31:00,17.181,17.188,17.069,17.18,500000.0
2008-06-09 19:32:00,17.088,17.192,17.058,17.071,400000.0
2008-06-09 19:33:00,17.093,17.172,17.038,17.172,400000.0
2008-06-09 19:34:00,17.143,17.229,17.108,17.11,650000.0
2008-06-09 19:35:00,17.08,17.165,17.017,17.096,550000.0
2008-06-09 19:36:00,17.166,17.168,17.106,17.106,200000.0
2008-06-09 19:37:00,17.179,17.183,17.092,17.105,500000.0
2008-06-09 19:38:00,17.098,17.149,17.053,17.148,400000.0
2008-06-09 19:39:00,17.178,17.178,17.055,17.135,400000.0
2008-06-09 19:40:00,17.187,17.188,17.103,17.107,400000.0
2008-06-09 19:41:00,17.115,17.157,17.077,17.107,350000.0
2008-06-09 19:42:00,17.131,17.131,17.025,17.025,500000.0
2008-06-09 19:43:00,17.039,17.136,17.026,17.054,500000.0
2008-06-09 19:44:00,17.155,17.187,17.067,17.167,350000.0
2008-06-09 19:45:00,17.106,17.145,17.075,17.145,300000.0
2008-06-09 19:46:00,17.166,17.166,17.048,17.111,550000.0
2008-06-09 19:47:00,17.149,17.201,17.071,17.071,400000.0
2008-06-09 19:48:00,17.143,17.171,17.065,17.149,350000.0
2008-06-09 19:49:00,17.163,17.167,17.062,17.085,350000.0
2008-06-09 19:50:00,17.177,17.177,17.065,17.169,450000.0
2008-06-09 19:51:00,17.108,17.173,17.046,17.046,350000.0
2008-06-09 19:52:00,17.066,17.206,17.062,17.145,450000.0
2008-06-09 19:53:00,17.108,17.169,17.055,17.153,400000.0
2008-06-09 19:54:00,17.129,17.15,17.036,17.036,400000.0
2008-06-09 19:55:00,17.106,17.211,17.072,17.072,450000.0
2008-06-09 19:56:00,17.093,17.202,17.07,17.109,550000.0
2008-06-09 19:57:00,17.052,17.169,17.052,17.056,350000.0
2008-06-09 19:58:00,17.137,17.178,17.049,17.056,400000.0
2008-06-09 19:59:00,17.139,17.162,17.068,17.152,350000.0
2008-06-09 20:00:00,17.061,17.158,17.061,17.154,350000.0
2008-06-09 20:01:00,17.151,17.175,17.046,17.175,350000.0
2008-06-09 20:02:00,17.1,17.155,17.018,17.085,350000.0
2008-06-09 20:03:00,17.091,17.187,17.056,17.083,500000.0
2008-06-09 20:04:00,17.071,17.165,17.071,17.165,100000.0
2008-06-09 20:05:00,17.087,17.171,17.075,17.107,450000.0
2008-06-09 20:06:00,17.126,17.201,17.082,17.146,500000.0
2008-06-09 20:08:00,17.174,17.174,17.04,17.148,450000.0
2008-06-09 20:09:00,17.05,17.156,17.023,17.134,900000.0
2008-06-09 20:10:00,17.155,17.194,17.078,17.194,450000.0
2008-06-09 20:11:00,17.09,17.135,17.028,17.037,800000.0
2008-06-09 20:13:00,17.14,17.177,17.082,17.082,500000.0
2008-06-09 20:14:00,17.043,17.158,17.043,17.059,400000.0
2008-06-09 20:15:00,17.123,17.163,17.046,17.111,500000.0
2008-06-09 20:16:00,17.16,17.16,17.03,17.081,400000.0
2008-06-09 20:18:00,17.133,17.175,17.045,17.121,450000.0
2008-06-09 20:19:00,17.082,17.156,17.03,17.065,350000.0
2008-06-09 20:20:00,17.083,17.146,16.991,17.139,400000.0
2008-06-09 20:21:00,17.074,17.147,17.05,17.052,350000.0
2008-06-09 20:22:00,17.035,17.119,17.008,17.09,350000.0
2008-06-09 20:23:00,17.022,17.102,17.006,17.088,400000.0
2008-06-09 20:24:00,17.102,17.125,17.062,17.125,400000.0
2008-06-09 20:25:00,16.999,17.085,16.988,17.057,350000.0
2008-06-09 20:26:00,17.079,17.079,16.974,16.99,400000.0
2008-06-09 20:27:00,17.076,17.1,16.994,17.014,400000.0
2008-06-09 20:28:00,17.071,17.089,16.996,17.059,400000.0
2008-06-09 20:29:00,17.061,17.084,16.977,16.977,500000.0
2008-06-09 20:30:00,17.004,17.07,16.979,17.002,400000.0
2008-06-09 20:31:00,17.074,17.074,16.973,17.023,250000.0
2008-06-09 20:32:00,16.966,17.081,16.955,16.994,350000.0
2008-06-09 20:33:00,16.989,17.051,16.915,17.001,550000.0
2008-06-09 20:34:00,16.924,17.056,16.883,17.056,400000.0
2008-06-09 20:35:00,17.035,17.104,16.98,17.038,350000.0
2008-06-09 20:36:00,16.977,17.089,16.977,16.984,350000.0
2008-06-09 20:37:00,17.057,17.071,16.952,17.061,500000.0
2008-06-09 20:38:00,16.993,17.062,16.95,17.025,300000.0
2008-06-09 20:39:00,16.965,16.966,16.897,16.897,350000.0
2008-06-09 20:40:00,17.054,17.054,16.897,17.02,500000.0
2008-06-09 20:41:00,16.96,17.06,16.941,17.055,350000.0
2008-06-09 20:42:00,16.992,17.039,16.949,17.033,500000.0
2008-06-09 20:43:00,16.941,17.026,16.914,17.026,600000.0
2008-06-09 20:44:00,16.983,17.053,16.945,16.945,350000.0
2008-06-09 20:46:00,17.001,17.091,17.001,17.075,400000.0
2008-06-09 20:47:00,17.06,17.06,16.959,16.959,500000.0
2008-06-09 20:48:00,17.023,17.117,16.939,16.992,400000.0
2008-06-09 20:49:00,17.046,17.064,16.963,17.064,250000.0
2008-06-09 20:50:00,17.05,17.076,16.996,17.073,400000.0
2008-06-09 20:51:00,16.983,17.096,16.969,16.969,400000.0
2008-06-09 20:53:00,17.088,17.088,16.994,17.064,350000.0
2008-06-09 20:54:00,16.968,17.068,16.968,17.068,100000.0
2008-06-09 20:55:00,17.061,17.092,17.009,17.055,400000.0
2008-06-09 20:56:00,16.934,17.078,16.902,17.078,500000.0
2008-06-09 20:57:00,17.057,17.105,17.026,17.081,250000.0
2008-06-09 20:58:00,17.063,17.088,16.954,17.073,400000.0
2008-06-09 20:59:00,17.063,17.103,16.978,17.098,350000.0
2008-06-09 21:00:00,17.038,17.084,16.99,16.99,350000.0
2008-06-09 21:06:00,17.087,17.132,16.974,17.083,500000.0
2008-06-09 21:07:00,17.097,17.119,16.974,17.091,450000.0
2008-06-09 21:10:00,16.994,17.078,16.994,16.999,350000.0
2008-06-09 21:11:00,17.108,17.108,16.977,16.977,400000.0
2008-06-09 21:12:00,17.047,17.111,16.995,17.11,300000.0
2008-06-09 21:14:00,17.043,17.052,16.906,17.037,450000.0
2008-06-09 21:16:00,17.053,17.077,16.942,17.016,400000.0
2008-06-09 21:17:00,17.013,17.117,16.982,17.003,550000.0
2008-06-09 21:18:00,17.06,17.103,16.946,17.003,400000.0
2008-06-09 21:19:00,16.98,17.053,16.933,17.038,450000.0
2008-06-09 21:20:00,17.068,17.078,16.969,16.969,450000.0
2008-06-09 21:21:00,17.021,17.021,16.918,16.957,400000.0
2008-06-09 21:23:00,17.039,17.045,16.952,16.952,250000.0
2008-06-09 21:24:00,16.952,17.028,16.94,17.028,200000.0
2008-06-09 21:25:00,17.046,17.046,16.916,17.004,150000.0
2008-06-09 21:27:00,17.001,17.089,17.001,17.038,400000.0
2008-06-09 21:28:00,17.029,17.091,16.946,16.955,350000.0
2008-06-09 21:29:00,17.084,17.084,16.932,17.038,650000.0
2008-06-09 21:30:00,17.047,17.056,16.954,16.954,250000.0
2008-06-09 21:32:00,17.015,17.031,16.899,16.944,350000.0
2008-06-09 21:33:00,17.084,17.084,17.076,17.076,100000.0
2008-06-09 21:34:00,17.009,17.051,17.009,17.051,150000.0
2008-06-09 21:35:00,17.027,17.072,16.985,17.036,350000.0
2008-06-09 21:36:00,16.935,17.09,16.921,17.062,400000.0
2008-06-09 21:37:00,16.973,17.092,16.968,17.015,350000.0
2008-06-09 21:38:00,17.054,17.061,16.954,17.056,400000.0
2008-06-09 21:39:00,17.043,17.064,17.043,17.052,150000.0
2008-06-09 21:40:00,17.059,17.1,16.966,17.09,500000.0
2008-06-09 21:41:00,17.088,17.088,16.955,17.069,400000.0
2008-06-09 21:42:00,17.043,17.072,16.937,17.034,550000.0
2008-06-09 21:45:00,17.064,17.115,17.013,17.072,450000.0
2008-06-09 21:46:00,17.107,17.119,17.017,17.06,450000.0
2008-06-09 21:47:00,17.044,17.093,17.044,17.093,100000.0
2008-06-09 21:48:00,17.005,17.082,16.977,17.07,250000.0
2008-06-09 21:49:00,16.98,17.088,16.98,17.052,500000.0
2008-06-09 21:50:00,17.018,17.056,16.942,17.056,550000.0
2008-06-09 21:51:00,17.024,17.098,16.992,17.098,350000.0
2008-06-09 21:52:00,17.006,17.091,17.006,17.075,250000.0
2008-06-09 21:53:00,17.061,17.115,16.989,17.115,450000.0
2008-06-09 21:55:00,16.965,16.965,16.965,16.965,50000.0
2008-06-09 21:56:00,17.104,17.104,16.965,17.015,400000.0
2008-06-09 21:57:00,17.099,17.099,17.013,17.013,100000.0
2008-06-09 21:58:00,17.077,17.092,17.008,17.058,350000.0
2008-06-09 21:59:00,17.065,17.094,16.942,17.024,550000.0
2008-06-09 22:00:00,17.099,17.101,16.955,17.101,500000.0
2008-06-09 22:02:00,17.041,17.097,17.022,17.064,350000.0
2008-06-09 22:03:00,17.092,17.092,17.016,17.087,150000.0
2008-06-09 22:05:00,17.089,17.089,17.035,17.058,400000.0
2008-06-09 22:08:00,17.028,17.094,17.028,17.03,350000.0
2008-06-09 22:09:00,17.015,17.093,16.962,16.962,350000.0
2008-06-09 22:10:00,17.009,17.077,16.977,17.041,900000.0
2008-06-09 22:12:00,16.993,17.002,16.993,17.002,100000.0
2008-06-09 22:13:00,17.079,17.079,16.976,16.976,200000.0
2008-06-09 22:16:00,17.082,17.082,17.022,17.044,400000.0
2008-06-09 22:19:00,17.012,17.095,16.957,17.071,700000.0
2008-06-09 22:20:00,17.078,17.078,17.078,17.078,50000.0
2008-06-09 22:21:00,17.056,17.1,16.961,17.079,400000.0
2008-06-09 22:22:00,17.048,17.099,17.017,17.071,350000.0
2008-06-09 22:24:00,16.973,17.099,16.967,17.027,450000.0
2008-06-09 22:25:00,17.073,17.087,16.936,17.087,450000.0
2008-06-09 22:26:00,16.989,17.02,16.989,17.02,100000.0
2008-06-09 22:27:00,17.103,17.103,17.103,17.103,50000.0
2008-06-09 22:30:00,17.013,17.096,16.974,17.034,650000.0
2008-06-09 22:31:00,17.098,17.106,17.041,17.042,350000.0
2008-06-09 22:32:00,17.038,17.038,17.004,17.004,100000.0
2008-06-09 22:33:00,17.054,17.125,17.032,17.069,450000.0
2008-06-09 22:34:00,17.06,17.109,17.043,17.109,300000.0
2008-06-09 22:35:00,17.054,17.101,17.011,17.071,350000.0
2008-06-09 22:36:00,17.003,17.118,17.003,17.097,250000.0
2008-06-09 22:37:00,17.089,17.089,17.089,17.089,50000.0
2008-06-09 22:40:00,16.964,17.109,16.964,17.073,300000.0
2008-06-09 22:41:00,17.07,17.07,17.07,17.07,100000.0
2008-06-09 22:44:00,17.104,17.104,17.102,17.102,100000.0
2008-06-09 22:45:00,17.106,17.106,17.104,17.104,100000.0
2008-06-09 22:47:00,16.99,17.072,16.99,17.07,300000.0
2008-06-09 22:48:00,16.968,17.096,16.968,16.993,450000.0
2008-06-09 22:49:00,16.992,17.041,16.917,16.95,750000.0
2008-06-09 22:50:00,17.038,17.044,16.959,16.983,250000.0
2008-06-09 22:52:00,16.989,17.062,16.972,17.014,450000.0
2008-06-09 22:54:00,17.081,17.108,17.03,17.031,450000.0
2008-06-09 22:56:00,17.075,17.075,16.934,17.023,550000.0
2008-06-09 22:57:00,17.029,17.082,16.947,17.082,400000.0
2008-06-09 22:58:00,17.067,17.067,16.916,17.006,300000.0
2008-06-09 23:00:00,16.98,17.061,16.98,17.061,100000.0
2008-06-09 23:01:00,17.082,17.082,16.992,17.076,250000.0
2008-06-09 23:02:00,16.999,17.068,16.991,17.068,500000.0
2008-06-09 23:05:00,16.973,17.092,16.954,17.081,450000.0
2008-06-09 23:06:00,17.077,17.077,16.929,16.929,400000.0
2008-06-09 23:07:00,16.917,16.964,16.917,16.964,100000.0
2008-06-09 23:10:00,17.057,17.084,17.031,17.04,400000.0
2008-06-09 23:12:00,17.07,17.083,17.038,17.048,400000.0
2008-06-09 23:14:00,17.052,17.107,17.005,17.054,850000.0
2008-06-09 23:16:00,17.08,17.091,17.046,17.058,400000.0
2008-06-09 23:18:00,17.039,17.039,17.004,17.004,100000.0
2008-06-09 23:20:00,17.004,17.049,16.936,16.978,500000.0
2008-06-09 23:26:00,17.028,17.028,16.971,16.991,400000.0
2008-06-09 23:30:00,17.044,17.049,16.999,17.016,400000.0
2008-06-09 23:35:00,17.05,17.065,17.016,17.03,400000.0
2008-06-09 23:37:00,17.044,17.049,16.999,17.016,400000.0
2008-06-09 23:38:00,17.006,17.006,16.92,16.92,150000.0
2008-06-09 23:40:00,16.954,17.017,16.95,16.958,200000.0
2008-06-09 23:44:00,17.001,17.055,16.967,17.022,350000.0
2008-06-09 23:45:00,17.046,17.046,17.019,17.019,100000.0
2008-06-09 23:50:00,16.977,16.977,16.977,16.977,50000.0
2008-06-09 23:51:00,16.996,17.052,16.977,17.019,350000.0
2008-06-09 23:52:00,17.02,17.047,17.002,17.047,150000.0
2008-06-09 23:54:00,16.996,17.052,16.977,17.019,350000.0
2008-06-10 00:00:00,16.952,17.054,16.952,16.961,250000.0
2008-06-10 00:01:00,17.042,17.12,16.983,17.036,500000.0
2008-06-10 00:02:00,16.973,17.064,16.973,17.051,250000.0
2008-06-10 00:03:00,16.978,17.093,16.972,17.093,250000.0
2008-06-10 00:04:00,17.1,17.145,16.999,16.999,650000.0
2008-06-10 00:05:00,17.079,17.091,16.973,17.049,500000.0
2008-06-10 00:06:00,17.087,17.094,16.968,17.028,450000.0
2008-06-10 00:07:00,17.034,17.105,17.008,17.057,300000.0
2008-06-10 00:09:00,17.093,17.104,17.015,17.071,500000.0
2008-06-10 00:10:00,17.005,17.073,16.993,17.05,600000.0
2008-06-10 00:11:00,17.013,17.087,16.947,17.065,500000.0
2008-06-10 00:12:00,17.016,17.074,17.016,17.063,250000.0
2008-06-10 00:13:00,17.059,17.059,17.059,17.059,50000.0
2008-06-10 00:14:00,17.079,17.117,17.016,17.08,350000.0
2008-06-10 00:16:00,17.003,17.075,16.983,17.075,300000.0
2008-06-10 00:17:00,17.06,17.12,17.022,17.058,350000.0
2008-06-10 00:18:00,17.058,17.058,16.964,16.964,150000.0
2008-06-10 00:19:00,17.047,17.098,17.014,17.049,350000.0
2008-06-10 00:20:00,17.075,17.075,16.975,17.001,200000.0
2008-06-10 00:21:00,17.096,17.101,16.958,16.986,350000.0
2008-06-10 00:22:00,17.051,17.097,17.017,17.097,450000.0
2008-06-10 00:23:00,17.101,17.116,17.002,17.106,550000.0
2008-06-10 00:25:00,17.059,17.104,17.059,17.104,100000.0
2008-06-10 00:30:00,17.004,17.094,17.004,17.033,350000.0
2008-06-10 00:31:00,17.134,17.134,17.134,17.134,50000.0
2008-06-10 00:34:00,17.114,17.135,17.084,17.099,400000.0
2008-06-10 00:36:00,17.064,17.121,17.028,17.061,350000.0
2008-06-10 00:37:00,17.119,17.119,17.054,17.054,200000.0
2008-06-10 00:39:00,17.066,17.066,17.011,17.011,100000.0
2008-06-10 00:40:00,17.073,17.146,16.98,17.024,1250000.0
2008-06-10 00:47:00,17.058,17.114,17.039,17.081,350000.0
2008-06-10 00:50:00,17.044,17.044,17.044,17.044,50000.0
2008-06-10 00:51:00,17.052,17.098,17.02,17.081,350000.0
2008-06-10 00:54:00,17.071,17.126,17.023,17.056,300000.0
2008-06-10 00:56:00,17.044,17.086,17.008,17.057,350000.0
2008-06-10 00:57:00,17.092,17.105,17.039,17.105,150000.0
2008-06-10 00:59:00,17.027,17.118,16.987,17.118,700000.0
2008-06-10 01:00:00,17.124,17.163,17.004,17.086,450000.0
2008-06-10 01:01:00,17.011,17.118,17.011,17.081,250000.0
2008-06-10 01:02:00,16.977,17.097,16.977,17.072,450000.0
2008-06-10 01:03:00,17.054,17.142,17.054,17.088,200000.0
2008-06-10 01:04:00,17.042,17.105,16.977,17.105,350000.0
2008-06-10 01:05:00,17.077,17.136,17.01,17.094,650000.0
2008-06-10 01:06:00,17.072,17.087,17.072,17.087,100000.0
2008-06-10 01:07:00,17.042,17.043,17.025,17.043,150000.0
2008-06-10 01:08:00,17.013,17.172,17.013,17.107,300000.0
2008-06-10 01:09:00,17.116,17.116,17.002,17.063,300000.0
2008-06-10 01:10:00,17.057,17.09,16.923,17.082,950000.0
2008-06-10 01:14:00,17.005,17.117,17.005,17.046,450000.0
2008-06-10 01:15:00,17.045,17.106,17.026,17.037,300000.0
2008-06-10 01:16:00,17.0,17.104,17.0,17.041,300000.0
2008-06-10 01:18:00,17.086,17.086,17.086,17.086,50000.0
2008-06-10 01:20:00,16.981,16.981,16.957,16.957,100000.0
2008-06-10 01:21:00,17.094,17.147,16.992,17.147,400000.0
2008-06-10 01:22:00,17.067,17.115,16.983,17.115,500000.0
2008-06-10 01:23:00,17.104,17.138,17.024,17.117,450000.0
2008-06-10 01:24:00,17.02,17.141,17.02,17.141,150000.0
2008-06-10 01:25:00,17.092,17.141,17.092,17.141,100000.0
2008-06-10 01:26:00,17.156,17.156,17.156,17.156,50000.0
2008-06-10 01:27:00,17.098,17.121,17.06,17.121,200000.0
2008-06-10 01:28:00,17.113,17.14,17.051,17.129,250000.0
2008-06-10 01:29:00,17.099,17.113,17.054,17.113,150000.0
2008-06-10 01:30:00,17.12,17.12,16.996,17.018,600000.0
2008-06-10 01:31:00,17.08,17.139,16.982,17.125,450000.0
2008-06-10 01:32:00,17.067,17.121,17.067,17.121,100000.0
2008-06-10 01:33:00,17.113,17.159,17.014,17.068,500000.0
2008-06-10 01:34:00,17.028,17.114,17.028,17.072,250000.0
2008-06-10 01:36:00,17.056,17.138,17.037,17.118,400000.0
2008-06-10 01:37:00,17.14,17.14,17.03,17.131,250000.0
2008-06-10 01:39:00,17.084,17.084,16.984,16.984,100000.0
2008-06-10 01:40:00,17.014,17.1,16.959,17.008,900000.0
2008-06-10 01:41:00,17.032,17.086,17.022,17.086,200000.0
2008-06-10 01:46:00,16.983,16.983,16.967,16.967,100000.0
2008-06-10 01:47:00,17.056,17.111,16.991,17.073,550000.0
2008-06-10 01:48:00,17.062,17.118,16.992,17.014,450000.0
2008-06-10 01:49:00,17.046,17.131,16.997,17.059,250000.0
2008-06-10 01:50:00,17.107,17.119,17.03,17.059,250000.0
2008-06-10 01:53:00,17.105,17.121,17.029,17.102,400000.0
2008-06-10 01:54:00,17.054,17.134,17.023,17.076,550000.0
2008-06-10 01:56:00,17.037,17.118,17.037,17.037,350000.0
2008-06-10 01:57:00,17.108,17.108,17.074,17.074,200000.0
2008-06-10 01:59:00,17.067,17.12,17.039,17.088,350000.0
2008-06-10 02:00:00,17.03,17.078,17.03,17.078,100000.0
2008-06-10 02:01:00,17.124,17.124,16.997,17.069,200000.0
2008-06-10 02:02:00,17.111,17.116,17.066,17.083,400000.0
2008-06-10 02:03:00,17.084,17.111,16.987,17.111,300000.0
2008-06-10 02:04:00,17.144,17.144,17.039,17.039,100000.0
2008-06-10 02:05:00,17.032,17.156,17.032,17.123,350000.0
2008-06-10 02:06:00,17.079,17.157,17.075,17.133,250000.0
2008-06-10 02:07:00,17.051,17.062,17.051,17.062,100000.0
2008-06-10 02:08:00,17.171,17.171,17.104,17.141,500000.0
2008-06-10 02:09:00,17.116,17.148,16.995,17.125,600000.0
2008-06-10 02:10:00,17.069,17.128,17.021,17.079,400000.0
2008-06-10 02:11:00,17.105,17.134,17.027,17.134,300000.0
2008-06-10 02:12:00,17.051,17.14,17.049,17.119,350000.0
2008-06-10 02:13:00,17.11,17.142,17.11,17.14,150000.0
2008-06-10 02:14:00,17.055,17.122,17.031,17.049,400000.0
2008-06-10 02:15:00,17.142,17.153,17.064,17.137,400000.0
2008-06-10 02:16:00,17.04,17.051,17.022,17.05,250000.0
2008-06-10 02:17:00,17.073,17.077,17.029,17.069,300000.0
2008-06-10 02:18:00,17.014,17.083,17.014,17.024,250000.0
2008-06-10 02:19:00,17.092,17.092,16.955,17.07,500000.0
2008-06-10 02:20:00,17.015,17.099,16.964,17.099,500000.0
2008-06-10 02:21:00,17.081,17.117,16.922,16.93,400000.0
2008-06-10 02:22:00,17.039,17.065,16.969,17.03,400000.0
2008-06-10 02:23:00,17.013,17.065,16.997,17.01,500000.0
2008-06-10 02:24:00,17.044,17.082,16.979,17.047,350000.0
2008-06-10 02:25:00,16.975,17.072,16.975,17.025,300000.0
2008-06-10 02:26:00,17.012,17.126,16.959,17.048,550000.0
2008-06-10 02:27:00,16.924,17.026,16.924,16.985,150000.0
2008-06-10 02:28:00,17.077,17.077,16.987,17.055,350000.0
2008-06-10 02:29:00,17.102,17.102,17.001,17.08,400000.0
2008-06-10 02:30:00,17.006,17.086,16.967,16.967,350000.0
2008-06-10 02:31:00,17.062,17.065,16.943,17.027,400000.0
2008-06-10 02:32:00,17.021,17.102,16.992,17.046,300000.0
2008-06-10 02:33:00,16.999,17.07,16.899,17.019,500000.0
2008-06-10 02:34:00,17.048,17.078,16.955,17.078,400000.0
2008-06-10 02:35:00,17.032,17.134,16.977,16.977,200000.0
2008-06-10 02:36:00,17.043,17.062,17.043,17.062,100000.0
2008-06-10 02:37:00,17.016,17.062,16.95,17.028,450000.0
2008-06-10 02:38:00,17.036,17.09,17.036,17.046,300000.0
2008-06-10 02:39:00,17.037,17.069,16.936,17.058,400000.0
2008-06-10 02:40:00,17.097,17.097,17.019,17.019,200000.0
2008-06-10 02:41:00,17.074,17.085,16.954,17.065,250000.0
2008-06-10 02:42:00,17.066,17.08,16.941,17.033,200000.0
2008-06-10 02:43:00,17.063,17.063,16.942,16.942,150000.0
2008-06-10 02:44:00,17.051,17.077,16.896,16.951,500000.0
2008-06-10 02:45:00,16.992,17.095,16.992,17.093,200000.0
2008-06-10 02:46:00,17.0,17.103,17.0,17.004,400000.0
2008-06-10 02:47:00,17.04,17.112,16.968,17.038,550000.0
2008-06-10 02:48:00,17.069,17.085,16.931,16.988,400000.0
2008-06-10 02:49:00,17.031,17.08,16.951,17.024,500000.0
2008-06-10 02:50:00,17.043,17.093,16.959,17.07,550000.0
2008-06-10 02:51:00,17.019,17.043,16.979,16.991,350000.0
2008-06-10 02:52:00,17.053,17.102,16.987,17.023,350000.0
2008-06-10 02:53:00,17.025,17.076,16.961,17.004,350000.0
2008-06-10 02:54:00,17.035,17.06,16.999,17.06,450000.0
2008-06-10 02:55:00,17.033,17.104,16.977,17.039,400000.0
2008-06-10 02:56:00,17.086,17.086,17.086,17.086,50000.0
2008-06-10 02:57:00,16.991,17.056,16.977,16.977,400000.0
2008-06-10 02:58:00,17.008,17.051,17.007,17.012,250000.0
2008-06-10 02:59:00,17.034,17.055,16.965,17.011,550000.0
2008-06-10 03:00:00,17.053,17.053,16.946,16.963,150000.0
2008-06-10 03:01:00,17.023,17.069,17.023,17.069,100000.0
2008-06-10 03:02:00,17.046,17.046,17.046,17.046,50000.0
2008-06-10 03:03:00,17.0,17.051,16.944,16.989,400000.0
2008-06-10 03:04:00,16.979,17.037,16.979,16.994,350000.0
2008-06-10 03:05:00,16.974,17.064,16.962,16.973,600000.0
2008-06-10 03:06:00,17.049,17.071,17.049,17.071,100000.0
2008-06-10 03:07:00,17.014,17.014,17.014,17.014,50000.0
2008-06-10 03:08:00,16.983,17.106,16.983,17.0,250000.0
2008-06-10 03:10:00,16.974,17.005,16.974,17.005,150000.0
2008-06-10 03:11:00,17.002,17.043,16.999,17.018,400000.0
2008-06-10 03:12:00,16.989,17.024,16.982,16.997,250000.0
2008-06-10 03:14:00,17.076,17.097,16.999,17.046,700000.0
2008-06-10 03:15:00,16.958,17.054,16.909,17.014,400000.0
2008-06-10 03:16:00,17.104,17.104,16.999,17.058,250000.0
2008-06-10 03:17:00,17.059,17.101,16.962,17.063,550000.0
2008-06-10 03:20:00,17.052,17.054,17.049,17.049,150000.0
2008-06-10 03:21:00,17.047,17.072,17.006,17.006,350000.0
2008-06-10 03:22:00,17.073,17.077,16.992,17.048,400000.0
2008-06-10 03:23:00,17.071,17.071,17.071,17.071,50000.0
2008-06-10 03:24:00,17.076,17.086,17.045,17.045,150000.0
2008-06-10 03:26:00,16.937,17.066,16.937,16.98,350000.0
2008-06-10 03:27:00,16.949,17.066,16.949,16.995,400000.0
2008-06-10 03:28:00,17.076,17.076,17.023,17.023,100000.0
2008-06-10 03:29:00,17.078,17.078,16.998,16.998,100000.0
2008-06-10 03:30:00,17.024,17.06,16.942,17.05,400000.0
2008-06-10 03:31:00,16.999,17.095,16.997,16.997,400000.0
2008-06-10 03:32:00,17.008,17.008,17.008,17.008,50000.0
2008-06-10 03:33:00,17.098,17.098,17.023,17.023,100000.0
2008-06-10 03:34:00,17.014,17.092,16.992,17.031,500000.0
2008-06-10 03:35:00,17.081,17.104,16.964,16.964,400000.0
2008-06-10 03:36:00,17.066,17.119,16.99,17.119,400000.0
2008-06-10 03:37:00,16.992,17.081,16.992,17.022,200000.0
2008-06-10 03:38:00,17.037,17.092,17.037,17.092,100000.0
2008-06-10 03:40:00,17.081,17.095,16.942,17.095,350000.0
2008-06-10 03:41:00,16.991,17.09,16.991,17.077,200000.0
2008-06-10 03:42:00,16.974,17.119,16.974,17.091,350000.0
2008-06-10 03:45:00,17.099,17.099,17.099,17.099,50000.0
2008-06-10 03:46:00,17.123,17.141,17.037,17.037,450000.0
2008-06-10 03:47:00,17.074,17.074,17.074,17.074,50000.0
2008-06-10 03:48:00,17.074,17.074,16.957,17.06,300000.0
2008-06-10 03:49:00,17.051,17.051,16.99,16.99,100000.0
2008-06-10 03:50:00,16.998,17.086,16.998,17.047,300000.0
2008-06-10 03:51:00,16.998,17.135,16.998,17.078,400000.0
2008-06-10 03:52:00,16.978,17.067,16.978,17.067,150000.0
2008-06-10 03:53:00,16.943,17.056,16.943,16.969,250000.0
2008-06-10 03:54:00,17.05,17.05,16.929,17.016,250000.0
2008-06-10 03:55:00,16.942,17.077,16.92,17.077,350000.0
2008-06-10 03:56:00,17.071,17.088,16.971,17.088,400000.0
2008-06-10 03:57:00,17.022,17.022,16.935,16.945,450000.0
2008-06-10 03:58:00,17.086,17.142,17.01,17.06,350000.0
2008-06-10 03:59:00,16.989,17.058,16.935,17.036,450000.0
2008-06-10 04:00:00,17.053,17.053,17.045,17.045,100000.0
2008-06-10 04:01:00,17.05,17.059,16.943,17.059,400000.0
2008-06-10 04:06:00,17.061,17.077,17.015,17.042,400000.0
2008-06-10 04:07:00,17.041,17.083,16.977,17.058,250000.0
2008-06-10 04:09:00,17.032,17.067,16.925,17.067,900000.0
2008-06-10 04:10:00,17.038,17.068,16.963,17.032,400000.0
2008-06-10 04:11:00,17.019,17.079,17.019,17.053,200000.0
2008-06-10 04:13:00,17.058,17.058,17.0,17.023,400000.0
2008-06-10 04:15:00,17.068,17.068,17.006,17.02,400000.0
2008-06-10 04:16:00,17.044,17.07,16.98,17.07,300000.0
2008-06-10 04:18:00,17.074,17.074,16.968,17.041,300000.0
2008-06-10 04:19:00,17.029,17.069,17.029,17.069,200000.0
2008-06-10 04:20:00,17.033,17.039,16.944,17.039,250000.0
2008-06-10 04:21:00,16.955,17.016,16.955,16.964,250000.0
2008-06-10 04:22:00,16.978,17.018,16.963,16.963,200000.0
2008-06-10 04:23:00,17.107,17.107,17.093,17.093,100000.0
2008-06-10 04:25:00,17.002,17.042,16.929,16.982,400000.0
2008-06-10 04:26:00,17.071,17.1,17.022,17.08,300000.0
2008-06-10 04:27:00,17.031,17.066,16.955,17.066,350000.0
2008-06-10 04:28:00,16.929,17.033,16.929,17.029,400000.0
2008-06-10 04:29:00,17.008,17.095,16.947,17.04,750000.0
2008-06-10 04:30:00,16.954,17.038,16.933,17.038,350000.0
2008-06-10 04:31:00,17.029,17.066,16.927,16.985,500000.0
2008-06-10 04:32:00,16.986,17.075,16.975,17.063,450000.0
2008-06-10 04:33:00,17.062,17.062,16.966,17.018,250000.0
2008-06-10 04:34:00,17.075,17.082,16.911,17.082,800000.0
2008-06-10 04:35:00,16.982,16.982,16.915,16.915,300000.0
2008-06-10 04:36:00,16.958,17.029,16.879,16.919,450000.0
2008-06-10 04:37:00,16.965,17.032,16.944,16.988,400000.0
2008-06-10 04:38:00,17.002,17.014,16.91,16.957,350000.0
2008-06-10 04:39:00,16.977,17.057,16.917,17.057,1050000.0
2008-06-10 04:40:00,16.879,17.032,16.879,16.921,250000.0
2008-06-10 04:41:00,16.918,16.967,16.918,16.921,250000.0
2008-06-10 04:42:00,17.038,17.051,16.94,16.995,400000.0
2008-06-10 04:43:00,16.997,17.036,16.954,16.978,350000.0
2008-06-10 04:44:00,16.941,17.047,16.941,17.011,250000.0
2008-06-10 04:45:00,16.918,17.069,16.918,17.007,550000.0
2008-06-10 04:46:00,16.996,17.042,16.892,16.892,350000.0
2008-06-10 04:47:00,16.902,17.032,16.902,16.94,450000.0
2008-06-10 04:49:00,17.03,17.03,16.9,16.914,450000.0
2008-06-10 04:50:00,16.909,17.04,16.909,17.04,150000.0
2008-06-10 04:53:00,17.021,17.038,16.971,17.025,450000.0
2008-06-10 04:54:00,17.035,17.035,17.035,17.035,50000.0
2008-06-10 04:57:00,17.017,17.062,16.99,16.99,200000.0
2008-06-10 04:58:00,16.975,17.04,16.97,17.04,350000.0
2008-06-10 04:59:00,16.975,17.033,16.926,16.926,500000.0
2008-06-10 05:00:00,17.03,17.03,16.926,17.03,400000.0
2008-06-10 05:01:00,17.007,17.06,16.982,17.06,350000.0
2008-06-10 05:02:00,16.96,16.997,16.926,16.963,350000.0
2008-06-10 05:04:00,17.046,17.046,16.995,17.031,400000.0
2008-06-10 05:05:00,16.951,16.951,16.944,16.944,100000.0
2008-06-10 05:08:00,17.016,17.02,16.913,16.947,300000.0
2008-06-10 05:09:00,16.994,17.061,16.994,17.021,400000.0
2008-06-10 05:10:00,17.033,17.033,16.909,16.924,500000.0
2008-06-10 05:13:00,16.992,17.051,16.957,17.016,500000.0
2008-06-10 05:14:00,16.975,17.046,16.944,17.046,350000.0
2008-06-10 05:15:00,17.011,17.052,16.973,17.052,400000.0
2008-06-10 05:16:00,17.055,17.062,16.96,17.028,400000.0
2008-06-10 05:17:00,17.064,17.064,16.982,16.985,150000.0
2008-06-10 05:18:00,17.068,17.08,16.987,16.987,300000.0
2008-06-10 05:19:00,17.064,17.072,16.977,16.979,600000.0
2008-06-10 05:20:00,17.047,17.047,16.929,16.961,550000.0
2008-06-10 05:21:00,17.025,17.048,16.983,17.027,300000.0
2008-06-10 05:22:00,16.983,17.053,16.981,17.022,400000.0
2008-06-10 05:23:00,17.071,17.078,16.931,17.078,400000.0
2008-06-10 05:24:00,16.993,17.075,16.976,16.987,400000.0
2008-06-10 05:26:00,16.978,17.034,16.966,17.034,200000.0
2008-06-10 05:27:00,16.998,16.998,16.998,16.998,50000.0
2008-06-10 05:29:00,17.051,17.051,16.948,16.948,550000.0
2008-06-10 05:30:00,17.023,17.023,17.023,17.023,50000.0
2008-06-10 05:31:00,17.05,17.05,16.965,16.966,500000.0
2008-06-10 05:32:00,16.956,17.012,16.956,17.012,200000.0
2008-06-10 05:33:00,17.006,17.044,17.006,17.044,150000.0
2008-06-10 05:34:00,16.999,17.038,16.999,17.038,100000.0
2008-06-10 05:35:00,17.004,17.053,17.004,17.01,150000.0
2008-06-10 05:37:00,16.985,17.075,16.962,16.962,150000.0
2008-06-10 05:38:00,16.942,17.061,16.942,17.045,200000.0
2008-06-10 05:39:00,17.022,17.053,16.925,17.039,550000.0
2008-06-10 05:40:00,17.01,17.061,16.919,17.029,350000.0
2008-06-10 05:41:00,17.088,17.088,17.087,17.087,100000.0
2008-06-10 05:42:00,17.013,17.027,16.912,16.928,350000.0
2008-06-10 05:43:00,16.933,17.022,16.93,17.006,250000.0
2008-06-10 05:44:00,16.931,17.012,16.931,17.012,100000.0
2008-06-10 05:45:00,17.069,17.069,17.011,17.011,100000.0
2008-06-10 05:46:00,17.018,17.018,17.018,17.018,50000.0
2008-06-10 05:47:00,16.952,17.03,16.93,16.93,150000.0
2008-06-10 05:48:00,16.992,17.017,16.911,17.017,300000.0
2008-06-10 05:49:00,17.065,17.065,16.923,16.962,300000.0
2008-06-10 05:50:00,16.924,17.028,16.903,17.028,300000.0
2008-06-10 05:51:00,16.979,17.009,16.979,17.009,100000.0
2008-06-10 05:52:00,16.952,17.011,16.911,16.94,400000.0
2008-06-10 05:53:00,17.044,17.045,16.979,16.979,350000.0
2008-06-10 05:54:00,16.97,17.057,16.92,17.046,500000.0
2008-06-10 05:55:00,16.965,16.971,16.958,16.971,250000.0
2008-06-10 05:56:00,16.96,17.043,16.96,17.043,150000.0
2008-06-10 05:59:00,17.054,17.054,16.912,16.912,150000.0
2008-06-10 06:00:00,16.959,17.12,16.959,17.059,900000.0
2008-06-10 06:02:00,16.921,17.034,16.877,17.034,550000.0
2008-06-10 06:04:00,17.053,17.054,17.053,17.054,100000.0
2008-06-10 06:06:00,17.051,17.051,16.901,16.997,300000.0
2008-06-10 06:08:00,16.898,17.024,16.898,16.919,150000.0
2008-06-10 06:09:00,16.937,17.046,16.913,17.017,400000.0
2008-06-10 06:10:00,17.002,17.099,17.002,17.064,300000.0
2008-06-10 06:11:00,17.069,17.069,17.015,17.015,100000.0
2008-06-10 06:12:00,16.992,17.064,16.938,17.024,400000.0
2008-06-10 06:13:00,16.994,17.053,16.979,17.049,250000.0
2008-06-10 06:14:00,17.05,17.061,16.925,16.925,250000.0
2008-06-10 06:15:00,17.025,17.074,16.994,17.074,150000.0
2008-06-10 06:16:00,17.092,17.092,17.092,17.092,50000.0
2008-06-10 06:17:00,17.016,17.072,16.997,17.039,450000.0
2008-06-10 06:19:00,17.043,17.043,16.948,16.961,300000.0
2008-06-10 06:20:00,17.061,17.074,16.987,17.071,450000.0
2008-06-10 06:22:00,16.979,17.081,16.977,17.002,400000.0
2008-06-10 06:23:00,17.038,17.126,16.968,17.052,500000.0
2008-06-10 06:24:00,17.008,17.067,16.985,17.067,150000.0
2008-06-10 06:25:00,16.981,17.013,16.976,16.976,150000.0
2008-06-10 06:26:00,17.011,17.075,16.92,16.92,300000.0
2008-06-10 06:27:00,17.014,17.014,17.014,17.014,50000.0
2008-06-10 06:29:00,16.985,16.985,16.985,16.985,50000.0
2008-06-10 06:30:00,17.016,17.06,16.984,17.06,500000.0
2008-06-10 06:31:00,17.035,17.035,16.944,17.005,400000.0
2008-06-10 06:32:00,17.015,17.057,16.947,17.049,400000.0
2008-06-10 06:33:00,16.97,17.042,16.97,17.042,250000.0
2008-06-10 06:34:00,17.049,17.049,17.002,17.002,100000.0
2008-06-10 06:35:00,17.055,17.087,16.975,17.087,400000.0
2008-06-10 06:36:00,17.086,17.092,16.965,17.092,300000.0
2008-06-10 06:37:00,17.058,17.074,16.935,17.074,400000.0
2008-06-10 06:38:00,16.957,17.096,16.906,17.096,550000.0
2008-06-10 06:39:00,16.989,17.152,16.989,17.09,950000.0
2008-06-10 06:40:00,16.999,17.05,16.999,17.044,350000.0
2008-06-10 06:41:00,17.025,17.084,17.012,17.064,350000.0
2008-06-10 06:42:00,17.047,17.061,17.047,17.061,100000.0
2008-06-10 06:43:00,17.028,17.075,16.939,17.039,500000.0
2008-06-10 06:44:00,17.043,17.078,16.993,17.078,150000.0
2008-06-10 06:45:00,17.063,17.063,16.937,16.937,150000.0
2008-06-10 06:46:00,17.055,17.062,16.981,17.062,250000.0
2008-06-10 06:47:00,17.043,17.074,16.967,17.005,250000.0
2008-06-10 06:48:00,17.078,17.079,16.965,17.077,300000.0
2008-06-10 06:49:00,17.073,17.073,16.906,16.912,350000.0
2008-06-10 06:50:00,17.086,17.086,16.952,16.977,400000.0
2008-06-10 06:51:00,17.065,17.094,16.973,17.077,750000.0
2008-06-10 06:52:00,17.009,17.012,16.976,16.976,200000.0
2008-06-10 06:53:00,17.097,17.097,17.012,17.029,350000.0
2008-06-10 06:54:00,17.088,17.091,17.088,17.091,100000.0
2008-06-10 06:55:00,17.078,17.078,17.078,17.078,50000.0
2008-06-10 06:56:00,16.989,17.081,16.985,17.047,300000.0
2008-06-10 06:57:00,17.054,17.06,16.937,16.959,450000.0
2008-06-10 06:58:00,17.016,17.08,16.975,16.978,400000.0
2008-06-10 06:59:00,17.03,17.131,17.02,17.02,750000.0
2008-06-10 07:00:00,17.087,17.087,16.956,17.007,250000.0
2008-06-10 07:01:00,17.082,17.097,16.988,17.065,500000.0
2008-06-10 07:02:00,17.119,17.146,17.004,17.004,200000.0
2008-06-10 07:03:00,17.048,17.048,17.006,17.006,100000.0
2008-06-10 07:04:00,17.039,17.039,17.004,17.004,150000.0
2008-06-10 07:05:00,17.012,17.105,17.012,17.039,400000.0
2008-06-10 07:06:00,17.119,17.119,16.993,17.034,350000.0
2008-06-10 07:07:00,17.051,17.105,16.963,17.055,500000.0
2008-06-10 07:08:00,16.985,17.095,16.985,17.095,250000.0
2008-06-10 07:09:00,17.002,17.111,16.999,16.999,400000.0
2008-06-10 07:10:00,17.052,17.123,17.01,17.123,300000.0
2008-06-10 07:11:00,17.042,17.11,16.993,17.0,350000.0
2008-06-10 07:12:00,17.024,17.108,16.993,17.035,450000.0
2008-06-10 07:13:00,17.015,17.14,16.994,16.994,400000.0
2008-06-10 07:14:00,17.023,17.143,17.023,17.045,400000.0
2008-06-10 07:15:00,17.093,17.103,16.997,17.103,400000.0
2008-06-10 07:16:00,17.131,17.131,16.976,17.125,350000.0
2008-06-10 07:17:00,16.998,17.087,16.987,17.002,200000.0
2008-06-10 07:18:00,17.117,17.117,16.998,17.08,550000.0
2008-06-10 07:19:00,17.095,17.095,16.955,17.048,550000.0
2008-06-10 07:20:00,17.088,17.088,16.948,16.987,500000.0
2008-06-10 07:21:00,17.037,17.09,16.989,17.09,400000.0
2008-06-10 07:22:00,17.086,17.124,17.008,17.063,500000.0
2008-06-10 07:23:00,17.093,17.121,16.945,16.993,350000.0
2008-06-10 07:24:00,17.01,17.095,17.01,17.08,500000.0
2008-06-10 07:25:00,17.064,17.088,16.966,16.988,550000.0
2008-06-10 07:26:00,17.038,17.058,17.038,17.058,100000.0
2008-06-10 07:27:00,16.984,17.038,16.984,16.99,250000.0
2008-06-10 07:28:00,16.969,17.104,16.969,17.104,300000.0
2008-06-10 07:29:00,17.023,17.054,17.023,17.037,400000.0
2008-06-10 07:30:00,16.986,17.048,16.905,16.957,550000.0
2008-06-10 07:31:00,16.981,17.069,16.938,17.054,550000.0
2008-06-10 07:32:00,16.993,17.08,16.93,16.979,500000.0
2008-06-10 07:33:00,17.051,17.143,16.98,17.011,350000.0
2008-06-10 07:34:00,17.012,17.081,17.012,17.061,200000.0
2008-06-10 07:35:00,16.992,17.06,16.955,17.017,350000.0
2008-06-10 07:36:00,16.982,17.103,16.961,16.961,500000.0
2008-06-10 07:37:00,17.078,17.078,17.078,17.078,50000.0
2008-06-10 07:38:00,16.977,17.047,16.903,17.047,450000.0
2008-06-10 07:39:00,17.038,17.076,16.927,17.061,400000.0
2008-06-10 07:40:00,17.062,17.065,16.944,17.065,350000.0
2008-06-10 07:41:00,16.999,17.038,16.915,16.953,400000.0
2008-06-10 07:42:00,17.077,17.122,16.982,17.01,350000.0
2008-06-10 07:43:00,17.032,17.032,16.961,16.961,100000.0
2008-06-10 07:44:00,17.051,17.065,16.986,17.062,400000.0
2008-06-10 07:45:00,17.054,17.075,16.991,16.991,350000.0
2008-06-10 07:46:00,17.074,17.074,16.934,17.012,550000.0
2008-06-10 07:47:00,17.049,17.064,16.931,17.014,350000.0
2008-06-10 07:48:00,16.903,17.034,16.903,17.021,550000.0
2008-06-10 07:49:00,17.049,17.142,16.988,17.048,550000.0
2008-06-10 07:50:00,17.048,17.048,16.933,16.993,450000.0
2008-06-10 07:51:00,17.011,17.058,16.922,16.968,450000.0
2008-06-10 07:52:00,16.976,17.046,16.954,17.038,350000.0
2008-06-10 07:53:00,17.006,17.042,16.919,16.947,400000.0
2008-06-10 07:54:00,17.019,17.061,16.958,16.978,350000.0
2008-06-10 07:55:00,16.992,17.057,16.925,17.038,350000.0
2008-06-10 07:56:00,17.078,17.078,17.001,17.001,200000.0
2008-06-10 07:57:00,17.002,17.011,16.905,17.008,450000.0
2008-06-10 07:58:00,16.97,17.069,16.934,16.975,500000.0
2008-06-10 07:59:00,16.957,17.011,16.926,16.926,450000.0
2008-06-10 08:00:00,16.956,17.089,16.956,17.012,350000.0
2008-06-10 08:01:00,16.947,17.049,16.947,17.049,350000.0
2008-06-10 08:02:00,16.982,16.994,16.889,16.91,400000.0
2008-06-10 08:03:00,17.029,17.085,16.975,17.062,450000.0
2008-06-10 08:04:00,16.952,17.049,16.952,16.98,350000.0
2008-06-10 08:05:00,16.97,17.04,16.94,16.976,400000.0
2008-06-10 08:06:00,17.031,17.057,16.97,17.028,400000.0
2008-06-10 08:07:00,17.065,17.115,16.973,17.06,450000.0
2008-06-10 08:08:00,17.018,17.127,16.993,17.082,400000.0
2008-06-10 08:09:00,17.075,17.115,16.977,17.021,400000.0
2008-06-10 08:10:00,17.071,17.08,16.948,17.027,400000.0
2008-06-10 08:11:00,16.988,17.127,16.975,16.997,500000.0
2008-06-10 08:12:00,17.034,17.047,16.964,17.012,400000.0
2008-06-10 08:13:00,17.063,17.104,16.952,16.952,350000.0
2008-06-10 08:14:00,17.084,17.135,16.984,17.092,400000.0
2008-06-10 08:15:00,17.028,17.081,16.964,16.964,400000.0
2008-06-10 08:16:00,17.051,17.075,16.922,16.922,350000.0
2008-06-10 08:17:00,17.046,17.078,16.967,17.055,500000.0
2008-06-10 08:18:00,17.049,17.049,16.891,16.995,500000.0
2008-06-10 08:19:00,17.041,17.043,16.936,16.967,400000.0
2008-06-10 08:20:00,16.984,17.095,16.968,17.055,400000.0
2008-06-10 08:21:00,17.033,17.038,16.923,17.038,400000.0
2008-06-10 08:22:00,17.003,17.093,16.978,17.071,550000.0
2008-06-10 08:23:00,16.953,17.068,16.953,16.965,400000.0
2008-06-10 08:24:00,16.98,17.037,16.96,16.96,350000.0
2008-06-10 08:25:00,17.021,17.055,16.962,16.981,400000.0
2008-06-10 08:26:00,16.993,17.037,16.913,17.037,400000.0
2008-06-10 08:27:00,16.99,17.103,16.99,17.049,400000.0
2008-06-10 08:28:00,16.998,17.011,16.937,16.973,450000.0
2008-06-10 08:29:00,16.974,17.066,16.974,16.99,400000.0
2008-06-10 08:30:00,16.988,17.115,16.981,17.082,500000.0
2008-06-10 08:31:00,17.029,17.059,16.949,16.973,450000.0
2008-06-10 08:32:00,16.936,17.039,16.9,17.039,400000.0
2008-06-10 08:33:00,16.941,17.056,16.941,17.041,450000.0
2008-06-10 08:34:00,16.995,17.042,16.92,17.042,450000.0
2008-06-10 08:35:00,17.015,17.054,16.932,17.01,550000.0
2008-06-10 08:36:00,16.914,16.974,16.893,16.893,350000.0
2008-06-10 08:37:00,16.933,17.039,16.933,16.936,350000.0
2008-06-10 08:38:00,17.063,17.063,16.953,16.984,400000.0
2008-06-10 08:39:00,16.971,17.097,16.971,17.029,500000.0
2008-06-10 08:40:00,17.034,17.034,16.879,16.987,350000.0
2008-06-10 08:41:00,16.922,17.047,16.922,17.014,500000.0
2008-06-10 08:42:00,17.011,17.053,16.92,17.004,350000.0
2008-06-10 08:43:00,17.001,17.058,16.957,17.015,350000.0
2008-06-10 08:44:00,17.027,17.036,16.895,17.001,550000.0
2008-06-10 08:45:00,17.006,17.064,16.952,16.965,350000.0
2008-06-10 08:46:00,17.013,17.024,16.886,16.896,550000.0
2008-06-10 08:47:00,16.938,17.019,16.872,17.019,550000.0
2008-06-10 08:48:00,17.03,17.03,16.899,17.008,350000.0
2008-06-10 08:49:00,17.013,17.013,16.942,16.998,500000.0
2008-06-10 08:50:00,16.961,17.092,16.936,16.951,550000.0
2008-06-10 08:51:00,16.963,17.037,16.954,17.029,450000.0
2008-06-10 08:52:00,17.021,17.035,16.961,17.027,350000.0
2008-06-10 08:53:00,16.958,17.047,16.924,17.032,400000.0
2008-06-10 08:54:00,17.051,17.051,16.925,16.964,400000.0
2008-06-10 08:55:00,17.031,17.074,16.939,16.991,450000.0
2008-06-10 08:56:00,17.0,17.047,16.927,16.983,400000.0
2008-06-10 08:57:00,16.983,17.045,16.964,16.964,350000.0
2008-06-10 08:58:00,16.98,17.055,16.928,17.006,500000.0
2008-06-10 08:59:00,17.033,17.049,16.888,16.944,350000.0
2008-06-10 09:00:00,17.021,17.022,16.919,16.989,1500000.0
2008-06-10 09:01:00,16.995,17.002,16.921,16.989,1250000.0
2008-06-10 09:02:00,17.002,17.04,16.872,16.872,350000.0
2008-06-10 09:03:00,16.903,17.023,16.884,17.023,350000.0
2008-06-10 09:04:00,16.996,17.017,16.937,16.937,450000.0
2008-06-10 09:05:00,16.966,17.013,16.887,17.012,400000.0
2008-06-10 09:06:00,16.982,17.036,16.912,16.948,450000.0
2008-06-10 09:07:00,16.983,17.023,16.917,16.917,350000.0
2008-06-10 09:08:00,16.904,17.025,16.904,16.999,400000.0
2008-06-10 09:09:00,17.0,17.025,16.91,17.025,350000.0
2008-06-10 09:10:00,16.938,17.018,16.893,16.946,450000.0
2008-06-10 09:11:00,16.972,17.024,16.904,16.979,350000.0
2008-06-10 09:12:00,16.931,17.033,16.897,16.959,550000.0
2008-06-10 09:13:00,16.972,17.011,16.881,17.011,550000.0
2008-06-10 09:14:00,16.886,16.977,16.885,16.956,400000.0
2008-06-10 09:15:00,17.034,17.049,16.936,16.966,500000.0
2008-06-10 09:16:00,17.017,17.017,16.898,16.976,400000.0
2008-06-10 09:17:00,16.93,17.018,16.911,17.018,400000.0
2008-06-10 09:18:00,17.014,17.053,16.9,16.998,500000.0
2008-06-10 09:19:00,17.005,17.016,16.868,16.908,500000.0
2008-06-10 09:20:00,16.951,17.022,16.94,17.008,350000.0
2008-06-10 09:21:00,16.967,17.079,16.934,17.003,350000.0
2008-06-10 09:22:00,16.979,16.985,16.88,16.908,400000.0
2008-06-10 09:23:00,16.983,17.001,16.903,17.001,400000.0
2008-06-10 09:24:00,16.964,17.026,16.951,16.951,350000.0
2008-06-10 09:25:00,16.978,17.025,16.908,16.959,350000.0
2008-06-10 09:26:00,16.951,16.998,16.916,16.998,350000.0
2008-06-10 09:27:00,16.994,17.024,16.88,16.94,550000.0
2008-06-10 09:28:00,16.932,17.001,16.917,16.928,1550000.0
2008-06-10 09:29:00,16.865,16.975,16.865,16.975,400000.0
2008-06-10 09:30:00,16.955,17.024,16.854,16.888,450000.0
2008-06-10 09:31:00,16.958,16.961,16.872,16.927,350000.0
2008-06-10 09:32:00,16.863,17.0,16.863,17.0,300000.0
2008-06-10 09:33:00,16.97,16.985,16.865,16.906,550000.0
2008-06-10 09:34:00,16.85,17.004,16.84,16.857,1950000.0
2008-06-10 09:35:00,16.998,16.998,16.879,16.91,350000.0
2008-06-10 09:36:00,16.981,16.981,16.898,16.971,400000.0
2008-06-10 09:37:00,16.969,16.988,16.872,16.962,450000.0
2008-06-10 09:38:00,16.944,17.011,16.902,16.941,550000.0
2008-06-10 09:39:00,16.947,17.036,16.912,16.912,550000.0
2008-06-10 09:40:00,16.988,17.013,16.914,17.013,500000.0
2008-06-10 09:41:00,16.887,16.975,16.862,16.862,450000.0
2008-06-10 09:42:00,16.887,16.961,16.887,16.957,450000.0
2008-06-10 09:43:00,16.938,17.006,16.897,16.995,550000.0
2008-06-10 09:44:00,16.917,17.011,16.917,17.009,450000.0
2008-06-10 09:45:00,16.967,16.995,16.879,16.968,350000.0
2008-06-10 09:46:00,17.001,17.001,16.855,16.896,450000.0
2008-06-10 09:47:00,16.946,16.971,16.841,16.971,400000.0
2008-06-10 09:48:00,16.942,16.958,16.807,16.841,450000.0
2008-06-10 09:49:00,16.985,16.985,16.867,16.918,400000.0
2008-06-10 09:50:00,16.884,16.977,16.815,16.872,350000.0
2008-06-10 09:51:00,16.915,16.962,16.827,16.921,400000.0
2008-06-10 09:52:00,16.838,16.957,16.838,16.911,350000.0
2008-06-10 09:53:00,16.961,16.966,16.863,16.943,550000.0
2008-06-10 09:54:00,16.871,16.978,16.831,16.912,750000.0
2008-06-10 09:55:00,16.85,16.959,16.85,16.959,450000.0
2008-06-10 09:56:00,16.901,16.944,16.841,16.92,450000.0
2008-06-10 09:57:00,16.904,17.001,16.86,16.921,450000.0
2008-06-10 09:58:00,16.892,16.947,16.841,16.841,400000.0
2008-06-10 09:59:00,16.858,16.998,16.858,16.925,400000.0
2008-06-10 10:00:00,16.931,16.931,16.799,16.799,350000.0
2008-06-10 10:01:00,16.865,16.948,16.831,16.847,350000.0
2008-06-10 10:02:00,16.942,16.942,16.833,16.937,450000.0
2008-06-10 10:03:00,16.897,16.951,16.78,16.814,500000.0
2008-06-10 10:04:00,16.888,16.96,16.856,16.899,550000.0
2008-06-10 10:05:00,16.873,16.933,16.845,16.857,350000.0
2008-06-10 10:06:00,16.842,16.924,16.842,16.875,500000.0
2008-06-10 10:07:00,16.932,16.932,16.833,16.89,400000.0
2008-06-10 10:08:00,16.914,16.935,16.817,16.869,550000.0
2008-06-10 10:09:00,16.886,16.904,16.805,16.839,350000.0
2008-06-10 10:10:00,16.895,16.949,16.8,16.801,650000.0
2008-06-10 10:11:00,16.935,16.935,16.811,16.899,400000.0
2008-06-10 10:12:00,16.908,16.908,16.782,16.822,550000.0
2008-06-10 10:13:00,16.839,16.924,16.82,16.893,350000.0
2008-06-10 10:14:00,16.873,16.969,16.873,16.881,550000.0
2008-06-10 10:15:00,16.856,16.921,16.804,16.85,350000.0
2008-06-10 10:16:00,16.873,16.937,16.818,16.824,550000.0
2008-06-10 10:17:00,16.978,16.978,16.825,16.825,500000.0
2008-06-10 10:18:00,16.974,16.998,16.841,16.917,550000.0
2008-06-10 10:19:00,16.991,16.991,16.874,16.981,550000.0
2008-06-10 10:20:00,16.856,16.947,16.836,16.943,350000.0
2008-06-10 10:21:00,16.936,16.969,16.852,16.938,350000.0
2008-06-10 10:22:00,16.946,16.984,16.868,16.984,500000.0
2008-06-10 10:23:00,17.003,17.024,16.869,16.914,400000.0
2008-06-10 10:24:00,16.911,17.01,16.883,17.01,500000.0
2008-06-10 10:25:00,16.975,16.978,16.864,16.891,500000.0
2008-06-10 10:26:00,16.898,16.98,16.849,16.977,350000.0
2008-06-10 10:27:00,16.949,17.004,16.883,16.889,400000.0
2008-06-10 10:28:00,16.961,17.0,16.887,16.933,600000.0
2008-06-10 10:29:00,16.927,16.963,16.83,16.844,350000.0
2008-06-10 10:30:00,16.977,16.977,16.887,16.916,400000.0
2008-06-10 10:31:00,16.961,16.961,16.806,16.875,550000.0
2008-06-10 10:32:00,16.935,16.979,16.86,16.966,650000.0
2008-06-10 10:33:00,16.85,16.955,16.845,16.845,450000.0
2008-06-10 10:34:00,16.87,16.951,16.836,16.893,450000.0
2008-06-10 10:35:00,16.931,16.954,16.848,16.848,450000.0
2008-06-10 10:36:00,16.988,16.988,16.879,16.976,400000.0
2008-06-10 10:37:00,16.878,16.995,16.878,16.963,400000.0
2008-06-10 10:38:00,16.938,16.968,16.811,16.968,550000.0
2008-06-10 10:39:00,16.897,16.993,16.875,16.993,350000.0
2008-06-10 10:40:00,16.925,17.016,16.881,16.961,550000.0
2008-06-10 10:41:00,17.003,17.006,16.849,16.897,400000.0
2008-06-10 10:42:00,16.92,16.983,16.852,16.905,400000.0
2008-06-10 10:43:00,16.926,16.961,16.831,16.961,450000.0
2008-06-10 10:44:00,16.866,16.979,16.824,16.898,350000.0
2008-06-10 10:45:00,16.872,16.944,16.872,16.895,350000.0
2008-06-10 10:46:00,16.858,17.001,16.858,16.865,600000.0
2008-06-10 10:47:00,16.927,16.939,16.837,16.853,400000.0
2008-06-10 10:48:00,16.886,16.985,16.857,16.857,550000.0
2008-06-10 10:49:00,16.896,16.942,16.83,16.916,500000.0
2008-06-10 10:50:00,16.974,16.974,16.84,16.848,450000.0
2008-06-10 10:51:00,16.89,16.976,16.843,16.972,350000.0
2008-06-10 10:52:00,16.847,16.926,16.804,16.876,550000.0
2008-06-10 10:53:00,16.973,16.976,16.886,16.959,350000.0
2008-06-10 10:54:00,16.922,16.972,16.811,16.972,400000.0
2008-06-10 10:55:00,16.911,16.957,16.84,16.891,350000.0
2008-06-10 10:56:00,16.877,16.939,16.817,16.886,450000.0
2008-06-10 10:57:00,16.918,16.984,16.903,16.903,400000.0
2008-06-10 10:58:00,16.893,16.978,16.84,16.978,450000.0
2008-06-10 10:59:00,16.951,16.965,16.829,16.875,350000.0
2008-06-10 11:00:00,16.882,16.966,16.851,16.861,400000.0
2008-06-10 11:01:00,16.883,16.983,16.836,16.938,450000.0
2008-06-10 11:02:00,16.918,16.963,16.806,16.963,450000.0
2008-06-10 11:03:00,16.862,16.974,16.862,16.892,400000.0
2008-06-10 11:04:00,16.982,17.012,16.873,16.988,500000.0
2008-06-10 11:05:00,16.921,16.96,16.859,16.953,400000.0
2008-06-10 11:06:00,16.88,16.948,16.836,16.926,400000.0
2008-06-10 11:07:00,16.926,16.971,16.831,16.831,400000.0
2008-06-10 11:08:00,16.899,16.992,16.854,16.933,500000.0
2008-06-10 11:09:00,16.983,16.987,16.865,16.972,500000.0
2008-06-10 11:10:00,16.86,16.988,16.86,16.938,450000.0
2008-06-10 11:11:00,16.909,17.001,16.864,16.976,400000.0
2008-06-10 11:12:00,16.889,17.018,16.857,16.88,600000.0
2008-06-10 11:13:00,16.944,16.985,16.892,16.941,500000.0
2008-06-10 11:14:00,16.978,16.98,16.861,16.883,350000.0
2008-06-10 11:15:00,16.946,17.016,16.885,16.948,550000.0
2008-06-10 11:16:00,16.974,16.976,16.826,16.969,550000.0
2008-06-10 11:17:00,17.022,17.034,16.909,16.991,700000.0
2008-06-10 11:18:00,16.967,16.987,16.852,16.898,400000.0
2008-06-10 11:19:00,16.935,16.997,16.893,16.921,450000.0
2008-06-10 11:20:00,16.992,16.995,16.919,16.995,500000.0
2008-06-10 11:21:00,16.881,16.984,16.841,16.841,450000.0
2008-06-10 11:22:00,16.926,16.995,16.906,16.965,500000.0
2008-06-10 11:23:00,16.882,17.03,16.882,16.981,400000.0
2008-06-10 11:24:00,16.903,16.958,16.891,16.896,400000.0
2008-06-10 11:25:00,16.9,17.01,16.9,17.01,350000.0
2008-06-10 11:26:00,16.927,17.004,16.886,16.905,550000.0
2008-06-10 11:27:00,17.018,17.018,16.897,16.94,400000.0
2008-06-10 11:28:00,16.903,17.021,16.899,17.021,500000.0
2008-06-10 11:29:00,16.94,17.078,16.939,17.044,600000.0
2008-06-10 11:30:00,16.948,17.034,16.918,16.952,400000.0
2008-06-10 11:31:00,16.987,17.057,16.9,17.009,550000.0
2008-06-10 11:32:00,17.033,17.04,16.911,16.985,650000.0
2008-06-10 11:33:00,16.888,17.034,16.888,17.001,550000.0
2008-06-10 11:34:00,16.976,17.062,16.937,17.013,450000.0
2008-06-10 11:35:00,16.913,17.014,16.913,16.992,400000.0
2008-06-10 11:36:00,16.89,17.015,16.89,16.906,400000.0
2008-06-10 11:37:00,16.939,16.976,16.875,16.972,450000.0
2008-06-10 11:38:00,16.939,17.056,16.93,16.93,400000.0
2008-06-10 11:39:00,16.922,17.091,16.922,17.023,550000.0
2008-06-10 11:40:00,17.006,17.023,16.899,16.899,500000.0
2008-06-10 11:41:00,16.973,17.022,16.905,17.007,400000.0
2008-06-10 11:42:00,16.911,17.02,16.911,16.978,350000.0
2008-06-10 11:43:00,16.98,17.046,16.924,16.977,550000.0
2008-06-10 11:44:00,16.952,16.988,16.855,16.932,550000.0
2008-06-10 11:45:00,16.906,17.02,16.883,16.986,350000.0
2008-06-10 11:46:00,16.938,16.973,16.861,16.899,350000.0
2008-06-10 11:47:00,16.998,16.998,16.881,16.907,400000.0
2008-06-10 11:48:00,16.926,16.976,16.873,16.88,550000.0
2008-06-10 11:49:00,16.934,16.99,16.846,16.958,400000.0
2008-06-10 11:50:00,17.0,17.0,16.859,16.876,350000.0
2008-06-10 11:51:00,16.925,16.975,16.854,16.854,450000.0
2008-06-10 11:52:00,16.88,17.001,16.88,17.001,500000.0
2008-06-10 11:53:00,16.889,16.953,16.859,16.859,500000.0
2008-06-10 11:54:00,16.849,17.012,16.849,16.978,650000.0
2008-06-10 11:55:00,16.991,16.991,16.861,16.861,400000.0
2008-06-10 11:56:00,16.862,16.969,16.851,16.903,400000.0
2008-06-10 11:57:00,16.929,16.993,16.858,16.868,550000.0
2008-06-10 11:58:00,16.962,16.984,16.884,16.972,450000.0
2008-06-10 11:59:00,16.974,16.991,16.845,16.845,550000.0
2008-06-10 12:00:00,16.941,17.018,16.918,17.011,450000.0
2008-06-10 12:01:00,17.0,17.0,16.878,16.976,500000.0
2008-06-10 12:03:00,16.891,17.026,16.891,17.016,450000.0
2008-06-10 12:04:00,16.989,16.992,16.841,16.885,550000.0
2008-06-10 12:05:00,16.974,17.047,16.918,17.006,450000.0
2008-06-10 12:06:00,16.986,17.051,16.91,16.991,400000.0
2008-06-10 12:07:00,16.883,17.016,16.869,16.874,350000.0
2008-06-10 12:08:00,17.012,17.012,16.914,16.914,500000.0
2008-06-10 12:09:00,16.938,17.021,16.9,17.021,550000.0
2008-06-10 12:10:00,17.027,17.027,16.953,17.003,350000.0
2008-06-10 12:11:00,16.898,16.975,16.882,16.899,350000.0
2008-06-10 12:12:00,16.879,17.005,16.855,16.965,550000.0
2008-06-10 12:13:00,17.022,17.022,16.91,17.016,350000.0
2008-06-10 12:14:00,16.95,17.034,16.897,16.897,450000.0
2008-06-10 12:15:00,17.008,17.025,16.927,17.009,350000.0
2008-06-10 12:16:00,16.927,16.949,16.855,16.932,450000.0
2008-06-10 12:17:00,16.967,16.998,16.828,16.884,400000.0
2008-06-10 12:18:00,16.909,17.022,16.856,16.94,350000.0
2008-06-10 12:19:00,16.938,16.993,16.888,16.888,550000.0
2008-06-10 12:20:00,16.994,17.005,16.93,16.93,350000.0
2008-06-10 12:21:00,16.947,17.029,16.935,16.936,450000.0
2008-06-10 12:22:00,16.941,17.016,16.897,16.989,450000.0
2008-06-10 12:23:00,16.98,16.996,16.867,16.939,550000.0
2008-06-10 12:24:00,16.935,17.003,16.866,16.958,500000.0
2008-06-10 12:25:00,16.987,16.987,16.889,16.893,450000.0
2008-06-10 12:26:00,16.909,16.984,16.878,16.906,550000.0
2008-06-10 12:27:00,16.916,17.072,16.871,17.01,500000.0
2008-06-10 12:28:00,16.843,16.944,16.843,16.857,350000.0
2008-06-10 12:29:00,16.922,16.989,16.864,16.886,400000.0
2008-06-10 12:30:00,16.889,16.968,16.862,16.968,400000.0
2008-06-10 12:31:00,16.933,16.955,16.902,16.955,350000.0
2008-06-10 12:32:00,16.853,16.95,16.815,16.928,450000.0
2008-06-10 12:33:00,16.842,16.97,16.842,16.948,450000.0
2008-06-10 12:34:00,16.938,16.952,16.831,16.952,350000.0
2008-06-10 12:35:00,16.937,16.985,16.86,16.912,550000.0
2008-06-10 12:36:00,16.897,16.97,16.827,16.909,550000.0
2008-06-10 12:37:00,16.941,16.964,16.842,16.924,400000.0
2008-06-10 12:38:00,16.851,16.968,16.851,16.968,400000.0
2008-06-10 12:39:00,16.844,16.973,16.844,16.877,550000.0
2008-06-10 12:40:00,16.82,16.973,16.82,16.875,450000.0
2008-06-10 12:41:00,16.954,16.954,16.842,16.942,450000.0
2008-06-10 12:42:00,16.973,17.011,16.87,16.87,500000.0
2008-06-10 12:43:00,16.966,16.966,16.835,16.835,350000.0
2008-06-10 12:44:00,16.882,16.954,16.859,16.888,350000.0
2008-06-10 12:45:00,16.878,17.008,16.878,16.886,400000.0
2008-06-10 12:46:00,16.877,16.984,16.877,16.906,400000.0
2008-06-10 12:47:00,16.962,16.965,16.87,16.902,350000.0
2008-06-10 12:48:00,16.917,16.944,16.854,16.874,500000.0
2008-06-10 12:49:00,16.895,16.997,16.868,16.91,400000.0
2008-06-10 12:50:00,16.872,17.048,16.872,16.984,450000.0
2008-06-10 12:51:00,16.916,16.976,16.845,16.845,450000.0
2008-06-10 12:52:00,16.97,17.003,16.884,16.892,350000.0
2008-06-10 12:53:00,16.898,16.996,16.879,16.996,400000.0
2008-06-10 12:54:00,16.911,16.979,16.842,16.946,400000.0
2008-06-10 12:55:00,16.971,17.033,16.879,16.958,400000.0
2008-06-10 12:56:00,16.995,17.003,16.868,17.002,450000.0
2008-06-10 12:57:00,16.901,16.986,16.853,16.95,400000.0
2008-06-10 12:58:00,16.852,16.934,16.793,16.934,400000.0
2008-06-10 12:59:00,16.847,16.971,16.847,16.86,350000.0
2008-06-10 13:00:00,16.933,16.933,16.775,16.782,550000.0
2008-06-10 13:01:00,16.891,16.901,16.77,16.87,400000.0
2008-06-10 13:02:00,16.919,16.975,16.876,16.885,500000.0
2008-06-10 13:03:00,16.857,16.926,16.816,16.896,350000.0
2008-06-10 13:04:00,16.793,16.921,16.793,16.894,450000.0
2008-06-10 13:05:00,16.846,16.952,16.803,16.917,400000.0
2008-06-10 13:06:00,16.943,16.943,16.8,16.863,450000.0
2008-06-10 13:07:00,16.894,16.957,16.862,16.957,450000.0
2008-06-10 13:08:00,16.911,16.958,16.846,16.946,350000.0
2008-06-10 13:09:00,16.934,16.957,16.837,16.868,400000.0
2008-06-10 13:10:00,16.816,16.968,16.816,16.96,500000.0
2008-06-10 13:11:00,16.963,16.984,16.884,16.931,400000.0
2008-06-10 13:12:00,16.977,16.992,16.879,16.971,350000.0
2008-06-10 13:13:00,16.932,17.025,16.885,17.004,550000.0
2008-06-10 13:14:00,16.856,17.012,16.856,16.976,400000.0
2008-06-10 13:15:00,16.982,16.986,16.905,16.913,450000.0
2008-06-10 13:16:00,17.041,17.05,16.906,17.005,500000.0
2008-06-10 13:17:00,16.981,17.046,16.906,17.046,450000.0
2008-06-10 13:18:00,17.01,17.01,16.89,16.932,350000.0
2008-06-10 13:19:00,16.987,17.041,16.916,16.922,700000.0
2008-06-10 13:20:00,16.96,17.044,16.864,16.941,800000.0
2008-06-10 13:21:00,16.957,17.022,16.914,16.986,400000.0
2008-06-10 13:22:00,16.876,17.045,16.876,16.937,550000.0
2008-06-10 13:23:00,17.007,17.041,16.903,16.931,450000.0
2008-06-10 13:24:00,16.972,17.048,16.972,17.021,350000.0
2008-06-10 13:25:00,16.932,17.067,16.932,17.021,450000.0
2008-06-10 13:26:00,17.045,17.045,16.934,16.979,400000.0
2008-06-10 13:27:00,16.95,17.057,16.948,16.95,500000.0
2008-06-10 13:28:00,17.032,17.06,16.953,16.953,400000.0
2008-06-10 13:29:00,17.038,17.072,16.952,17.044,400000.0
2008-06-10 13:30:00,16.956,17.03,16.956,17.027,450000.0
2008-06-10 13:31:00,17.058,17.099,16.934,17.032,550000.0
2008-06-10 13:32:00,17.058,17.064,16.983,17.04,400000.0
2008-06-10 13:33:00,17.014,17.077,16.961,17.016,350000.0
2008-06-10 13:34:00,17.018,17.105,16.968,17.08,400000.0
2008-06-10 13:35:00,17.004,17.121,16.972,17.121,550000.0
2008-06-10 13:36:00,17.0,17.09,16.982,17.083,650000.0
2008-06-10 13:37:00,17.029,17.1,16.988,16.988,400000.0
2008-06-10 13:38:00,16.962,17.103,16.962,17.087,350000.0
2008-06-10 13:39:00,17.011,17.119,17.011,17.034,600000.0
2008-06-10 13:40:00,17.072,17.112,16.965,17.08,500000.0
2008-06-10 13:41:00,16.992,17.07,16.971,16.972,400000.0
2008-06-10 13:42:00,16.981,17.039,16.946,16.946,350000.0
2008-06-10 13:43:00,17.083,17.083,16.948,16.98,750000.0
2008-06-10 13:44:00,16.96,17.087,16.96,16.979,450000.0
2008-06-10 13:45:00,16.996,17.097,16.966,17.097,350000.0
2008-06-10 13:46:00,17.035,17.049,16.929,17.037,350000.0
2008-06-10 13:47:00,17.06,17.06,16.951,17.028,400000.0
2008-06-10 13:48:00,17.069,17.069,16.993,17.046,350000.0
2008-06-10 13:49:00,17.003,17.064,16.949,16.949,350000.0
2008-06-10 13:50:00,16.976,17.079,16.901,16.901,550000.0
2008-06-10 13:51:00,16.973,17.074,16.921,16.921,350000.0
2008-06-10 13:52:00,17.017,17.037,16.931,16.931,400000.0
2008-06-10 13:53:00,17.05,17.052,16.941,17.024,400000.0
2008-06-10 13:54:00,16.987,17.076,16.941,17.069,400000.0
2008-06-10 13:55:00,17.071,17.072,16.938,16.938,350000.0
2008-06-10 13:56:00,17.012,17.088,16.981,17.054,400000.0
2008-06-10 13:57:00,17.082,17.082,16.984,16.991,250000.0
2008-06-10 13:58:00,16.984,17.113,16.984,17.022,550000.0
2008-06-10 13:59:00,17.103,17.103,16.996,17.091,350000.0
2008-06-10 14:00:00,17.098,17.098,16.978,16.994,450000.0
2008-06-10 14:01:00,17.082,17.082,16.958,17.055,400000.0
2008-06-10 14:02:00,16.969,17.09,16.969,17.044,400000.0
2008-06-10 14:03:00,17.052,17.068,16.986,17.058,350000.0
2008-06-10 14:04:00,17.057,17.062,16.966,17.059,400000.0
2008-06-10 14:05:00,17.098,17.098,16.962,17.098,400000.0
2008-06-10 14:06:00,17.006,17.095,17.006,17.006,450000.0
2008-06-10 14:07:00,17.08,17.101,16.975,17.101,350000.0
2008-06-10 14:08:00,17.034,17.126,16.982,17.086,400000.0
2008-06-10 14:09:00,17.105,17.109,16.984,17.036,400000.0
2008-06-10 14:10:00,17.053,17.122,16.998,17.12,400000.0
2008-06-10 14:11:00,17.11,17.11,16.985,17.025,500000.0
2008-06-10 14:12:00,17.001,17.064,17.001,17.035,350000.0
2008-06-10 14:13:00,17.032,17.138,17.032,17.04,450000.0
2008-06-10 14:14:00,17.03,17.113,17.03,17.049,350000.0
2008-06-10 14:15:00,17.086,17.089,16.964,17.007,350000.0
2008-06-10 14:16:00,17.102,17.167,16.996,17.125,500000.0
2008-06-10 14:17:00,17.065,17.142,17.02,17.087,400000.0
2008-06-10 14:18:00,17.038,17.083,17.014,17.05,400000.0
2008-06-10 14:19:00,17.13,17.13,16.924,16.977,700000.0
2008-06-10 14:20:00,17.094,17.131,17.022,17.095,500000.0
2008-06-10 14:21:00,17.141,17.144,17.04,17.079,400000.0
2008-06-10 14:22:00,17.094,17.094,16.993,17.092,400000.0
2008-06-10 14:23:00,17.095,17.138,16.996,17.049,450000.0
2008-06-10 14:24:00,17.083,17.14,17.027,17.09,400000.0
2008-06-10 14:25:00,17.006,17.159,16.977,17.014,350000.0
2008-06-10 14:26:00,17.132,17.132,16.975,17.104,500000.0
2008-06-10 14:27:00,17.026,17.099,16.948,17.009,550000.0
2008-06-10 14:28:00,17.132,17.154,16.998,17.053,450000.0
2008-06-10 14:29:00,17.037,17.129,17.017,17.019,550000.0
2008-06-10 14:30:00,17.125,17.173,17.002,17.137,350000.0
2008-06-10 14:31:00,17.149,17.149,16.993,17.049,400000.0
2008-06-10 14:32:00,17.145,17.145,17.035,17.127,550000.0
2008-06-10 14:33:00,17.088,17.146,17.002,17.018,650000.0
2008-06-10 14:34:00,17.127,17.127,17.034,17.109,350000.0
2008-06-10 14:35:00,17.032,17.165,17.008,17.121,500000.0
2008-06-10 14:36:00,17.122,17.122,17.023,17.08,400000.0
2008-06-10 14:37:00,17.023,17.08,16.978,17.08,400000.0
2008-06-10 14:38:00,17.09,17.098,16.958,16.996,500000.0
2008-06-10 14:39:00,17.039,17.085,17.002,17.005,500000.0
2008-06-10 14:40:00,16.989,17.089,16.981,17.089,400000.0
2008-06-10 14:41:00,17.062,17.063,16.999,17.045,350000.0
2008-06-10 14:42:00,17.02,17.026,16.886,16.931,500000.0
2008-06-10 14:43:00,17.031,17.054,16.921,17.054,350000.0
2008-06-10 14:44:00,16.955,17.104,16.954,17.034,350000.0
2008-06-10 14:45:00,17.029,17.041,16.979,16.979,400000.0
2008-06-10 14:46:00,17.069,17.069,16.96,17.021,450000.0
2008-06-10 14:47:00,17.015,17.111,17.015,17.102,550000.0
2008-06-10 14:48:00,17.074,17.094,16.977,16.977,400000.0
2008-06-10 14:49:00,17.119,17.119,17.048,17.048,400000.0
2008-06-10 14:50:00,17.122,17.133,17.013,17.075,500000.0
2008-06-10 14:51:00,16.995,17.145,16.995,17.039,400000.0
2008-06-10 14:52:00,17.076,17.143,17.022,17.034,500000.0
2008-06-10 14:53:00,17.092,17.116,16.976,17.116,450000.0
2008-06-10 14:54:00,17.146,17.196,17.05,17.05,550000.0
2008-06-10 14:55:00,17.141,17.141,17.018,17.104,400000.0
2008-06-10 14:56:00,17.12,17.12,17.049,17.073,450000.0
2008-06-10 14:57:00,17.034,17.077,16.98,16.98,400000.0
2008-06-10 14:58:00,17.059,17.105,16.957,17.07,450000.0
2008-06-10 14:59:00,17.124,17.131,17.044,17.115,350000.0
2008-06-10 15:00:00,17.023,17.131,16.989,17.112,350000.0
2008-06-10 15:01:00,17.115,17.146,17.033,17.121,450000.0
2008-06-10 15:02:00,17.083,17.088,16.966,17.079,400000.0
2008-06-10 15:03:00,17.06,17.089,16.996,16.996,500000.0
2008-06-10 15:04:00,17.035,17.103,16.944,16.944,350000.0
2008-06-10 15:05:00,17.006,17.103,16.938,16.957,550000.0
2008-06-10 15:06:00,17.057,17.057,16.928,16.948,500000.0
2008-06-10 15:07:00,17.053,17.122,17.015,17.037,500000.0
2008-06-10 15:08:00,17.068,17.099,16.958,16.995,350000.0
2008-06-10 15:09:00,17.064,17.103,16.959,17.015,450000.0
2008-06-10 15:10:00,16.996,17.095,16.969,17.002,500000.0
2008-06-10 15:11:00,17.013,17.074,16.932,16.944,400000.0
2008-06-10 15:12:00,17.078,17.085,16.94,16.98,500000.0
2008-06-10 15:13:00,16.974,17.013,16.973,16.999,350000.0
2008-06-10 15:14:00,17.05,17.05,16.904,16.983,400000.0
2008-06-10 15:15:00,17.026,17.028,16.974,16.982,350000.0
2008-06-10 15:16:00,17.016,17.016,16.923,16.968,500000.0
2008-06-10 15:17:00,16.956,17.001,16.87,16.899,550000.0
2008-06-10 15:18:00,16.958,17.019,16.887,16.985,400000.0
2008-06-10 15:19:00,16.944,17.036,16.883,16.983,350000.0
2008-06-10 15:20:00,16.873,16.977,16.824,16.824,550000.0
2008-06-10 15:21:00,16.805,16.892,16.782,16.782,350000.0
2008-06-10 15:22:00,16.873,16.873,16.817,16.871,400000.0
2008-06-10 15:23:00,16.858,16.871,16.81,16.857,350000.0
2008-06-10 15:24:00,16.87,16.91,16.766,16.9,500000.0
2008-06-10 15:25:00,16.825,16.868,16.777,16.777,350000.0
2008-06-10 15:26:00,16.854,16.923,16.788,16.788,550000.0
2008-06-10 15:27:00,16.831,16.845,16.756,16.802,400000.0
2008-06-10 15:28:00,16.821,16.87,16.719,16.719,450000.0
2008-06-10 15:29:00,16.807,16.87,16.717,16.757,500000.0
2008-06-10 15:30:00,16.723,16.854,16.723,16.759,350000.0
2008-06-10 15:31:00,16.699,16.83,16.699,16.706,550000.0
2008-06-10 15:32:00,16.79,16.82,16.723,16.81,350000.0
2008-06-10 15:33:00,16.698,16.812,16.675,16.811,350000.0
2008-06-10 15:34:00,16.824,16.836,16.718,16.767,350000.0
2008-06-10 15:35:00,16.828,16.879,16.757,16.836,600000.0
2008-06-10 15:36:00,16.848,16.848,16.708,16.801,550000.0
2008-06-10 15:37:00,16.829,16.878,16.763,16.806,550000.0
2008-06-10 15:38:00,16.809,16.817,16.712,16.817,350000.0
2008-06-10 15:39:00,16.723,16.821,16.717,16.717,550000.0
2008-06-10 15:40:00,16.731,16.828,16.71,16.779,450000.0
2008-06-10 15:41:00,16.868,16.877,16.773,16.835,450000.0
2008-06-10 15:42:00,16.819,16.886,16.718,16.718,450000.0
2008-06-10 15:43:00,16.725,16.837,16.725,16.733,350000.0
2008-06-10 15:44:00,16.703,16.84,16.703,16.804,450000.0
2008-06-10 15:45:00,16.858,16.858,16.712,16.781,350000.0
2008-06-10 15:46:00,16.855,16.855,16.72,16.834,500000.0
2008-06-10 15:47:00,16.771,16.882,16.746,16.746,350000.0
2008-06-10 15:48:00,16.776,16.879,16.776,16.785,550000.0
2008-06-10 15:49:00,16.825,16.876,16.783,16.86,400000.0
2008-06-10 15:50:00,16.824,16.876,16.785,16.795,350000.0
2008-06-10 15:51:00,16.905,16.905,16.765,16.882,450000.0
2008-06-10 15:52:00,16.863,16.887,16.761,16.82,450000.0
2008-06-10 15:53:00,16.825,16.94,16.81,16.81,450000.0
2008-06-10 15:54:00,16.793,16.906,16.793,16.884,350000.0
2008-06-10 15:55:00,16.783,16.829,16.733,16.775,400000.0
2008-06-10 15:56:00,16.761,16.824,16.732,16.751,550000.0
2008-06-10 15:57:00,16.765,16.81,16.744,16.809,350000.0
2008-06-10 15:58:00,16.73,16.871,16.73,16.819,750000.0
2008-06-10 15:59:00,16.875,16.875,16.784,16.864,550000.0
2008-06-10 16:00:00,16.799,16.895,16.745,16.855,450000.0
2008-06-10 16:01:00,16.889,16.889,16.756,16.775,350000.0
2008-06-10 16:02:00,16.895,16.897,16.775,16.857,550000.0
2008-06-10 16:03:00,16.844,16.917,16.844,16.859,350000.0
2008-06-10 16:04:00,16.926,16.926,16.791,16.851,350000.0
2008-06-10 16:05:00,16.829,16.909,16.748,16.909,400000.0
2008-06-10 16:06:00,16.919,16.919,16.742,16.877,500000.0
2008-06-10 16:07:00,16.897,16.947,16.789,16.789,500000.0
2008-06-10 16:08:00,16.855,16.917,16.794,16.813,550000.0
2008-06-10 16:09:00,16.912,16.912,16.779,16.848,350000.0
2008-06-10 16:10:00,16.843,16.907,16.799,16.882,350000.0
2008-06-10 16:11:00,16.898,16.901,16.809,16.872,400000.0
2008-06-10 16:12:00,16.897,16.942,16.809,16.86,550000.0
2008-06-10 16:13:00,16.824,16.925,16.803,16.884,400000.0
2008-06-10 16:14:00,16.83,16.912,16.808,16.912,400000.0
2008-06-10 16:15:00,16.83,16.906,16.781,16.781,500000.0
2008-06-10 16:16:00,16.894,16.902,16.803,16.902,350000.0
2008-06-10 16:17:00,16.794,16.873,16.776,16.856,450000.0
2008-06-10 16:18:00,16.861,16.902,16.794,16.816,350000.0
2008-06-10 16:19:00,16.811,16.894,16.811,16.827,550000.0
2008-06-10 16:20:00,16.81,16.904,16.771,16.803,350000.0
2008-06-10 16:21:00,16.784,16.925,16.778,16.811,500000.0
2008-06-10 16:22:00,16.823,16.913,16.791,16.791,500000.0
2008-06-10 16:23:00,16.773,16.91,16.761,16.859,550000.0
2008-06-10 16:24:00,16.844,16.918,16.775,16.775,350000.0
2008-06-10 16:25:00,16.921,16.921,16.772,16.848,450000.0
2008-06-10 16:26:00,16.834,16.902,16.814,16.816,500000.0
2008-06-10 16:27:00,16.89,16.89,16.707,16.825,550000.0
2008-06-10 16:28:00,16.886,16.947,16.819,16.876,500000.0
2008-06-10 16:29:00,16.825,16.908,16.788,16.868,450000.0
2008-06-10 16:30:00,16.893,16.893,16.782,16.815,500000.0
2008-06-10 16:31:00,16.863,16.867,16.761,16.786,350000.0
2008-06-10 16:32:00,16.914,16.914,16.804,16.804,500000.0
2008-06-10 16:33:00,16.92,16.92,16.791,16.832,400000.0
2008-06-10 16:34:00,16.908,16.924,16.795,16.801,400000.0
2008-06-10 16:35:00,16.804,16.911,16.799,16.799,450000.0
2008-06-10 16:36:00,16.794,16.912,16.772,16.828,500000.0
2008-06-10 16:37:00,16.799,16.901,16.79,16.815,350000.0
2008-06-10 16:38:00,16.853,16.927,16.797,16.908,400000.0
2008-06-10 16:39:00,16.764,16.896,16.764,16.812,400000.0
2008-06-10 16:40:00,16.907,16.907,16.749,16.782,550000.0
2008-06-10 16:41:00,16.87,16.872,16.764,16.787,550000.0
2008-06-10 16:42:00,16.851,16.858,16.741,16.741,500000.0
2008-06-10 16:43:00,16.782,16.915,16.782,16.788,350000.0
2008-06-10 16:44:00,16.757,16.845,16.757,16.76,350000.0
2008-06-10 16:45:00,16.785,16.883,16.709,16.729,550000.0
2008-06-10 16:46:00,16.832,16.838,16.704,16.776,500000.0
2008-06-10 16:47:00,16.857,16.857,16.69,16.732,500000.0
2008-06-10 16:48:00,16.822,16.846,16.722,16.818,350000.0
2008-06-10 16:49:00,16.708,16.848,16.708,16.722,400000.0
2008-06-10 16:50:00,16.833,16.854,16.743,16.843,500000.0
2008-06-10 16:51:00,16.761,16.836,16.702,16.787,400000.0
2008-06-10 16:52:00,16.769,16.857,16.769,16.838,400000.0
2008-06-10 16:53:00,16.756,16.855,16.703,16.777,550000.0
2008-06-10 16:54:00,16.764,16.89,16.736,16.736,550000.0
2008-06-10 16:55:00,16.828,16.849,16.756,16.841,600000.0
2008-06-10 16:56:00,16.857,16.863,16.741,16.761,550000.0
2008-06-10 16:57:00,16.774,16.788,16.635,16.674,350000.0
2008-06-10 16:58:00,16.664,16.786,16.629,16.706,550000.0
2008-06-10 16:59:00,16.631,16.783,16.631,16.676,350000.0
2008-06-10 17:00:00,16.588,16.736,16.588,16.709,450000.0
2008-06-10 17:01:00,16.699,16.715,16.6,16.713,350000.0
2008-06-10 17:02:00,16.664,16.693,16.567,16.592,350000.0
2008-06-10 17:03:00,16.717,16.724,16.659,16.671,450000.0
2008-06-10 17:04:00,16.646,16.724,16.646,16.685,400000.0
2008-06-10 17:05:00,16.629,16.689,16.573,16.674,550000.0
2008-06-10 17:06:00,16.628,16.723,16.619,16.619,350000.0
2008-06-10 17:07:00,16.629,16.736,16.591,16.721,350000.0
2008-06-10 17:08:00,16.668,16.698,16.601,16.675,550000.0
2008-06-10 17:09:00,16.565,16.671,16.565,16.657,450000.0
2008-06-10 17:10:00,16.693,16.71,16.605,16.674,500000.0
2008-06-10 17:11:00,16.687,16.726,16.603,16.704,450000.0
2008-06-10 17:12:00,16.603,16.685,16.559,16.641,450000.0
2008-06-10 17:13:00,16.612,16.691,16.571,16.585,550000.0
2008-06-10 17:14:00,16.671,16.7,16.561,16.561,350000.0
2008-06-10 17:15:00,16.648,16.695,16.614,16.695,350000.0
2008-06-10 17:16:00,16.66,16.675,16.54,16.619,550000.0
2008-06-10 17:17:00,16.584,16.621,16.477,16.621,550000.0
2008-06-10 17:18:00,16.603,16.632,16.516,16.632,350000.0
2008-06-10 17:19:00,16.538,16.624,16.489,16.531,400000.0
2008-06-10 17:20:00,16.523,16.618,16.523,16.547,550000.0
2008-06-10 17:21:00,16.534,16.67,16.534,16.547,400000.0
2008-06-10 17:22:00,16.594,16.645,16.513,16.598,550000.0
2008-06-10 17:23:00,16.672,16.684,16.515,16.518,450000.0
2008-06-10 17:24:00,16.635,16.635,16.507,16.603,350000.0
2008-06-10 17:25:00,16.555,16.618,16.46,16.61,700000.0
2008-06-10 17:26:00,16.581,16.608,16.469,16.608,550000.0
2008-06-10 17:27:00,16.55,16.648,16.55,16.596,400000.0
2008-06-10 17:28:00,16.62,16.64,16.522,16.537,450000.0
2008-06-10 17:29:00,16.542,16.61,16.542,16.553,350000.0
2008-06-10 17:30:00,16.603,16.659,16.486,16.609,500000.0
2008-06-10 17:31:00,16.49,16.644,16.49,16.575,500000.0
2008-06-10 17:32:00,16.614,16.649,16.536,16.649,450000.0
2008-06-10 17:33:00,16.556,16.677,16.556,16.633,350000.0
2008-06-10 17:34:00,16.679,16.705,16.571,16.681,550000.0
2008-06-10 17:35:00,16.644,16.649,16.525,16.525,550000.0
2008-06-10 17:36:00,16.635,16.644,16.507,16.614,550000.0
2008-06-10 17:37:00,16.633,16.665,16.548,16.629,400000.0
2008-06-10 17:38:00,16.661,16.661,16.529,16.642,500000.0
2008-06-10 17:39:00,16.536,16.642,16.533,16.574,550000.0
2008-06-10 17:40:00,16.628,16.651,16.487,16.651,450000.0
2008-06-10 17:41:00,16.616,16.644,16.51,16.563,550000.0
2008-06-10 17:42:00,16.585,16.667,16.569,16.589,350000.0
2008-06-10 17:43:00,16.659,16.691,16.538,16.65,500000.0
2008-06-10 17:44:00,16.624,16.644,16.493,16.505,500000.0
2008-06-10 17:45:00,16.63,16.63,16.536,16.536,400000.0
2008-06-10 17:46:00,16.637,16.637,16.521,16.556,750000.0
2008-06-10 17:47:00,16.633,16.633,16.48,16.528,500000.0
2008-06-10 17:48:00,16.562,16.61,16.512,16.61,400000.0
2008-06-10 17:49:00,16.61,16.642,16.517,16.523,600000.0
2008-06-10 17:50:00,16.595,16.615,16.472,16.492,600000.0
2008-06-10 17:51:00,16.481,16.57,16.481,16.57,500000.0
2008-06-10 17:52:00,16.555,16.555,16.404,16.469,350000.0
2008-06-10 17:53:00,16.451,16.601,16.436,16.436,700000.0
2008-06-10 17:54:00,16.506,16.559,16.406,16.516,450000.0
2008-06-10 17:55:00,16.537,16.56,16.443,16.443,350000.0
2008-06-10 17:56:00,16.416,16.547,16.411,16.547,550000.0
2008-06-10 17:57:00,16.528,16.562,16.445,16.55,400000.0
2008-06-10 17:58:00,16.442,16.558,16.442,16.554,350000.0
2008-06-10 17:59:00,16.488,16.538,16.42,16.437,600000.0
2008-06-10 18:00:00,16.469,16.536,16.418,16.536,650000.0
2008-06-10 18:01:00,16.537,16.585,16.459,16.47,400000.0
2008-06-10 18:02:00,16.502,16.605,16.502,16.518,400000.0
2008-06-10 18:03:00,16.464,16.615,16.464,16.485,550000.0
2008-06-10 18:04:00,16.504,16.58,16.49,16.49,350000.0
2008-06-10 18:05:00,16.53,16.58,16.478,16.547,450000.0
2008-06-10 18:06:00,16.593,16.612,16.476,16.612,400000.0
2008-06-10 18:07:00,16.607,16.607,16.466,16.502,350000.0
2008-06-10 18:08:00,16.509,16.639,16.509,16.606,450000.0
2008-06-10 18:09:00,16.613,16.613,16.502,16.565,450000.0
2008-06-10 18:10:00,16.509,16.598,16.505,16.579,350000.0
2008-06-10 18:11:00,16.528,16.627,16.487,16.601,450000.0
2008-06-10 18:12:00,16.47,16.526,16.431,16.478,400000.0
2008-06-10 18:13:00,16.538,16.538,16.423,16.468,350000.0
2008-06-10 18:14:00,16.486,16.541,16.405,16.524,650000.0
2008-06-10 18:15:00,16.527,16.533,16.42,16.533,400000.0
2008-06-10 18:16:00,16.451,16.471,16.375,16.375,400000.0
2008-06-10 18:17:00,16.396,16.488,16.378,16.378,350000.0
2008-06-10 18:18:00,16.526,16.526,16.407,16.49,350000.0
2008-06-10 18:19:00,16.42,16.548,16.42,16.503,400000.0
2008-06-10 18:20:00,16.515,16.591,16.431,16.557,400000.0
2008-06-10 18:21:00,16.55,16.58,16.498,16.58,400000.0
2008-06-10 18:22:00,16.558,16.558,16.443,16.545,450000.0
2008-06-10 18:23:00,16.508,16.529,16.477,16.507,550000.0
2008-06-10 18:24:00,16.514,16.582,16.465,16.466,550000.0
2008-06-10 18:25:00,16.445,16.586,16.445,16.512,350000.0
2008-06-10 18:26:00,16.583,16.594,16.506,16.506,400000.0
2008-06-10 18:27:00,16.516,16.568,16.492,16.492,350000.0
2008-06-10 18:28:00,16.444,16.578,16.444,16.472,450000.0
2008-06-10 18:29:00,16.522,16.6,16.508,16.517,700000.0
2008-06-10 18:30:00,16.558,16.573,16.472,16.564,400000.0
2008-06-10 18:31:00,16.562,16.575,16.476,16.52,450000.0
2008-06-10 18:32:00,16.533,16.55,16.464,16.469,350000.0
2008-06-10 18:33:00,16.531,16.587,16.445,16.572,350000.0
2008-06-10 18:34:00,16.532,16.581,16.447,16.447,550000.0
2008-06-10 18:35:00,16.516,16.561,16.431,16.523,550000.0
2008-06-10 18:36:00,16.512,16.605,16.469,16.469,600000.0
2008-06-10 18:37:00,16.524,16.598,16.454,16.551,600000.0
2008-06-10 18:38:00,16.584,16.584,16.476,16.51,500000.0
2008-06-10 18:39:00,16.507,16.579,16.464,16.464,500000.0
2008-06-10 18:40:00,16.566,16.571,16.466,16.571,350000.0
2008-06-10 18:41:00,16.467,16.568,16.428,16.568,400000.0
2008-06-10 18:42:00,16.587,16.587,16.477,16.491,400000.0
2008-06-10 18:43:00,16.452,16.574,16.447,16.574,450000.0
2008-06-10 18:44:00,16.484,16.581,16.434,16.518,500000.0
2008-06-10 18:45:00,16.558,16.558,16.428,16.515,350000.0
2008-06-10 18:46:00,16.545,16.562,16.447,16.525,450000.0
2008-06-10 18:47:00,16.562,16.562,16.41,16.533,450000.0
2008-06-10 18:48:00,16.483,16.583,16.478,16.506,350000.0
2008-06-10 18:49:00,16.512,16.55,16.414,16.516,450000.0
2008-06-10 18:50:00,16.596,16.604,16.467,16.572,950000.0
2008-06-10 18:51:00,16.597,16.597,16.461,16.519,550000.0
2008-06-10 18:52:00,16.483,16.537,16.473,16.537,350000.0
2008-06-10 18:53:00,16.582,16.582,16.446,16.447,550000.0
2008-06-10 18:54:00,16.603,16.603,16.46,16.556,350000.0
2008-06-10 18:55:00,16.51,16.631,16.506,16.631,350000.0
2008-06-10 18:56:00,16.616,16.616,16.492,16.541,400000.0
2008-06-10 18:57:00,16.505,16.638,16.505,16.596,500000.0
2008-06-10 18:58:00,16.587,16.646,16.551,16.581,400000.0
2008-06-10 18:59:00,16.564,16.617,16.511,16.511,600000.0
2008-06-10 19:00:00,16.562,16.634,16.562,16.634,350000.0
2008-06-10 19:01:00,16.582,16.608,16.539,16.608,550000.0
2008-06-10 19:02:00,16.587,16.696,16.561,16.561,550000.0
2008-06-10 19:03:00,16.635,16.635,16.499,16.564,450000.0
2008-06-10 19:04:00,16.523,16.605,16.477,16.492,450000.0
2008-06-10 19:05:00,16.644,16.644,16.526,16.586,450000.0
2008-06-10 19:06:00,16.508,16.624,16.508,16.543,400000.0
2008-06-10 19:07:00,16.625,16.625,16.495,16.606,350000.0
2008-06-10 19:08:00,16.55,16.594,16.55,16.565,350000.0
2008-06-10 19:09:00,16.578,16.586,16.451,16.555,500000.0
2008-06-10 19:10:00,16.565,16.602,16.487,16.52,450000.0
2008-06-10 19:11:00,16.587,16.587,16.474,16.584,550000.0
2008-06-10 19:12:00,16.602,16.602,16.43,16.452,350000.0
2008-06-10 19:13:00,16.52,16.613,16.504,16.558,600000.0
2008-06-10 19:14:00,16.577,16.584,16.473,16.473,400000.0
2008-06-10 19:15:00,16.502,16.558,16.479,16.532,350000.0
2008-06-10 19:16:00,16.556,16.584,16.493,16.515,550000.0
2008-06-10 19:17:00,16.473,16.585,16.456,16.571,550000.0
2008-06-10 19:18:00,16.585,16.588,16.512,16.542,350000.0
2008-06-10 19:19:00,16.513,16.566,16.439,16.547,650000.0
2008-06-10 19:20:00,16.498,16.54,16.45,16.531,550000.0
2008-06-10 19:21:00,16.528,16.598,16.439,16.554,400000.0
2008-06-10 19:22:00,16.584,16.59,16.45,16.59,500000.0
2008-06-10 19:23:00,16.58,16.601,16.452,16.47,450000.0
2008-06-10 19:24:00,16.559,16.624,16.48,16.601,550000.0
2008-06-10 19:25:00,16.574,16.574,16.414,16.571,400000.0
2008-06-10 19:26:00,16.568,16.568,16.436,16.551,400000.0
2008-06-10 19:27:00,16.569,16.607,16.455,16.557,450000.0
2008-06-10 19:28:00,16.561,16.571,16.445,16.458,400000.0
2008-06-10 19:29:00,16.463,16.571,16.452,16.452,350000.0
2008-06-10 19:30:00,16.582,16.588,16.468,16.544,400000.0
2008-06-10 19:31:00,16.567,16.581,16.487,16.568,500000.0
2008-06-10 19:32:00,16.509,16.611,16.457,16.488,400000.0
2008-06-10 19:33:00,16.528,16.608,16.486,16.586,400000.0
2008-06-10 19:34:00,16.534,16.625,16.491,16.491,650000.0
2008-06-10 19:35:00,16.479,16.6,16.435,16.508,550000.0
2008-06-10 19:36:00,16.473,16.572,16.473,16.5,250000.0
2008-06-10 19:37:00,16.563,16.579,16.479,16.504,500000.0
2008-06-10 19:38:00,16.509,16.591,16.468,16.577,400000.0
2008-06-10 19:39:00,16.605,16.611,16.502,16.564,400000.0
2008-06-10 19:40:00,16.596,16.605,16.523,16.526,400000.0
2008-06-10 19:41:00,16.532,16.565,16.476,16.564,350000.0
2008-06-10 19:42:00,16.591,16.625,16.5,16.5,500000.0
2008-06-10 19:43:00,16.497,16.587,16.487,16.503,500000.0
2008-06-10 19:44:00,16.593,16.652,16.51,16.642,350000.0
2008-06-10 19:45:00,16.572,16.61,16.529,16.61,300000.0
2008-06-10 19:46:00,16.631,16.631,16.519,16.569,550000.0
2008-06-10 19:47:00,16.591,16.613,16.5,16.502,400000.0
2008-06-10 19:48:00,16.572,16.589,16.484,16.577,350000.0
2008-06-10 19:49:00,16.612,16.621,16.522,16.541,350000.0
2008-06-10 19:50:00,16.607,16.607,16.482,16.598,450000.0
2008-06-10 19:51:00,16.543,16.6,16.475,16.475,350000.0
2008-06-10 19:52:00,16.535,16.598,16.459,16.564,450000.0
2008-06-10 19:53:00,16.53,16.583,16.474,16.583,400000.0
2008-06-10 19:54:00,16.578,16.608,16.49,16.49,400000.0
2008-06-10 19:55:00,16.528,16.633,16.483,16.494,450000.0
2008-06-10 19:56:00,16.515,16.606,16.483,16.548,550000.0
2008-06-10 19:58:00,16.568,16.599,16.471,16.506,400000.0
2008-06-10 19:59:00,16.598,16.613,16.508,16.601,350000.0
2008-06-10 20:00:00,16.509,16.612,16.509,16.601,350000.0
2008-06-10 20:01:00,16.593,16.616,16.503,16.616,350000.0
2008-06-10 20:02:00,16.539,16.578,16.464,16.514,350000.0
2008-06-10 20:03:00,16.532,16.637,16.493,16.519,500000.0
2008-06-10 20:04:00,16.583,16.583,16.495,16.495,300000.0
2008-06-10 20:05:00,16.526,16.604,16.526,16.536,350000.0
2008-06-10 20:06:00,16.599,16.616,16.535,16.58,500000.0
2008-06-10 20:07:00,16.532,16.589,16.506,16.534,400000.0
2008-06-10 20:08:00,16.593,16.593,16.461,16.581,450000.0
2008-06-10 20:09:00,16.504,16.612,16.503,16.559,900000.0
2008-06-10 20:10:00,16.54,16.58,16.418,16.58,450000.0
2008-06-10 20:11:00,16.52,16.583,16.459,16.459,800000.0
2008-06-10 20:12:00,16.513,16.571,16.475,16.475,250000.0
2008-06-10 20:13:00,16.543,16.562,16.456,16.483,500000.0
2008-06-10 20:14:00,16.449,16.568,16.449,16.464,400000.0
2008-06-10 20:16:00,16.564,16.564,16.446,16.491,400000.0
2008-06-10 20:17:00,16.479,16.553,16.479,16.516,350000.0
2008-06-10 20:18:00,16.545,16.584,16.458,16.547,450000.0
2008-06-10 20:19:00,16.469,16.548,16.434,16.496,350000.0
2008-06-10 20:20:00,16.52,16.575,16.42,16.575,400000.0
2008-06-10 20:21:00,16.508,16.573,16.456,16.474,350000.0
2008-06-10 20:22:00,16.48,16.55,16.46,16.522,350000.0
2008-06-10 20:24:00,16.555,16.586,16.504,16.586,400000.0
2008-06-10 20:25:00,16.476,16.542,16.448,16.53,350000.0
2008-06-10 20:26:00,16.553,16.553,16.446,16.468,400000.0
2008-06-10 20:27:00,16.551,16.552,16.468,16.476,400000.0
2008-06-10 20:28:00,16.533,16.571,16.482,16.548,400000.0
2008-06-10 20:29:00,16.544,16.59,16.477,16.539,500000.0
2008-06-10 20:30:00,16.515,16.606,16.489,16.505,400000.0
2008-06-10 20:31:00,16.558,16.573,16.458,16.536,250000.0
2008-06-10 20:32:00,16.486,16.551,16.462,16.469,350000.0
2008-06-10 20:33:00,16.479,16.525,16.458,16.525,250000.0
2008-06-10 20:35:00,16.575,16.588,16.539,16.552,400000.0
2008-06-10 20:38:00,16.498,16.578,16.498,16.554,150000.0
2008-06-10 20:40:00,16.577,16.587,16.452,16.556,500000.0
2008-06-10 20:41:00,16.471,16.551,16.436,16.53,350000.0
2008-06-10 20:43:00,16.487,16.563,16.479,16.553,600000.0
2008-06-10 20:45:00,16.539,16.544,16.436,16.531,450000.0
2008-06-10 20:46:00,16.51,16.597,16.51,16.579,400000.0
2008-06-10 20:48:00,16.494,16.589,16.434,16.493,400000.0
2008-06-10 20:50:00,16.53,16.566,16.489,16.566,400000.0
2008-06-10 20:51:00,16.447,16.551,16.433,16.433,400000.0
2008-06-10 20:52:00,16.573,16.573,16.417,16.527,350000.0
2008-06-10 20:54:00,16.463,16.568,16.463,16.568,100000.0
2008-06-10 20:56:00,16.418,16.558,16.382,16.558,500000.0
2008-06-10 20:58:00,16.529,16.572,16.419,16.572,400000.0
2008-06-10 21:00:00,16.538,16.584,16.49,16.49,350000.0
2008-06-10 21:01:00,16.476,16.492,16.476,16.483,150000.0
2008-06-10 21:04:00,16.432,16.613,16.432,16.508,500000.0
2008-06-10 21:05:00,16.525,16.565,16.489,16.565,400000.0
2008-06-10 21:06:00,16.443,16.535,16.434,16.509,450000.0
2008-06-10 21:07:00,16.55,16.563,16.426,16.543,450000.0
2008-06-10 21:08:00,16.543,16.613,16.478,16.478,300000.0
2008-06-10 21:09:00,16.573,16.583,16.454,16.57,400000.0
2008-06-10 21:10:00,16.473,16.536,16.467,16.47,350000.0
2008-06-10 21:11:00,16.558,16.558,16.422,16.422,400000.0
2008-06-10 21:12:00,16.502,16.566,16.45,16.565,300000.0
2008-06-10 21:14:00,16.529,16.55,16.432,16.535,450000.0
2008-06-10 21:15:00,16.488,16.506,16.434,16.434,150000.0
2008-06-10 21:16:00,16.437,16.556,16.437,16.556,100000.0
2008-06-10 21:19:00,16.491,16.582,16.458,16.542,450000.0
2008-06-10 21:20:00,16.573,16.573,16.454,16.454,450000.0
2008-06-10 21:22:00,16.442,16.47,16.442,16.47,100000.0
2008-06-10 21:24:00,16.556,16.556,16.495,16.512,400000.0
2008-06-10 21:26:00,16.469,16.573,16.445,16.476,400000.0
2008-06-10 21:28:00,16.529,16.562,16.446,16.562,350000.0
2008-06-10 21:29:00,16.571,16.571,16.419,16.525,650000.0
2008-06-10 21:30:00,16.572,16.572,16.436,16.464,400000.0
2008-06-10 21:31:00,16.438,16.53,16.438,16.53,100000.0
2008-06-10 21:35:00,16.526,16.587,16.502,16.541,350000.0
2008-06-10 21:37:00,16.578,16.578,16.471,16.55,250000.0
2008-06-10 21:38:00,16.566,16.573,16.464,16.566,400000.0
2008-06-10 21:39:00,16.561,16.561,16.561,16.561,50000.0
2008-06-10 21:40:00,16.543,16.576,16.445,16.576,500000.0
2008-06-10 21:43:00,16.493,16.541,16.493,16.541,100000.0
2008-06-10 21:44:00,16.569,16.569,16.434,16.536,300000.0
2008-06-10 21:45:00,16.552,16.579,16.495,16.538,350000.0
2008-06-10 21:47:00,16.569,16.574,16.524,16.541,400000.0
2008-06-10 21:48:00,16.528,16.528,16.441,16.441,150000.0
2008-06-10 21:50:00,16.51,16.546,16.438,16.529,500000.0
2008-06-10 21:52:00,16.564,16.569,16.519,16.536,400000.0
2008-06-10 21:53:00,16.533,16.533,16.451,16.451,150000.0
2008-06-10 21:55:00,16.499,16.499,16.499,16.499,50000.0
2008-06-10 21:56:00,16.502,16.582,16.483,16.582,350000.0
2008-06-10 21:57:00,16.53,16.537,16.53,16.537,100000.0
2008-06-10 21:58:00,16.544,16.586,16.497,16.536,400000.0
2008-06-10 21:59:00,16.544,16.583,16.448,16.515,400000.0
2008-06-10 22:00:00,16.535,16.563,16.398,16.563,650000.0
2008-06-10 22:01:00,16.551,16.572,16.431,16.572,300000.0
2008-06-10 22:02:00,16.518,16.574,16.445,16.541,500000.0
2008-06-10 22:03:00,16.571,16.572,16.536,16.572,150000.0
2008-06-10 22:04:00,16.567,16.567,16.453,16.545,200000.0
2008-06-10 22:05:00,16.562,16.562,16.44,16.44,250000.0
2008-06-10 22:06:00,16.576,16.576,16.566,16.566,100000.0
2008-06-10 22:08:00,16.523,16.59,16.482,16.482,350000.0
2008-06-10 22:09:00,16.498,16.605,16.449,16.465,350000.0
2008-06-10 22:10:00,16.499,16.567,16.467,16.531,900000.0
2008-06-10 22:13:00,16.522,16.522,16.491,16.516,200000.0
2008-06-10 22:14:00,16.511,16.567,16.484,16.534,350000.0
2008-06-10 22:18:00,16.526,16.576,16.526,16.576,100000.0
2008-06-10 22:19:00,16.488,16.577,16.427,16.561,700000.0
2008-06-10 22:20:00,16.479,16.487,16.479,16.487,100000.0
2008-06-10 22:21:00,16.579,16.579,16.579,16.579,50000.0
2008-06-10 22:22:00,16.537,16.601,16.509,16.546,350000.0
2008-06-10 22:23:00,16.51,16.567,16.426,16.567,200000.0
2008-06-10 22:30:00,16.517,16.579,16.455,16.509,650000.0
2008-06-10 22:33:00,16.537,16.596,16.514,16.554,450000.0
2008-06-10 22:34:00,16.583,16.587,16.509,16.578,200000.0
2008-06-10 22:35:00,16.523,16.579,16.504,16.546,350000.0
2008-06-10 22:36:00,16.557,16.564,16.491,16.516,250000.0
2008-06-10 22:38:00,16.487,16.531,16.487,16.531,100000.0
2008-06-10 22:39:00,16.464,16.552,16.425,16.425,200000.0
2008-06-10 22:40:00,16.427,16.563,16.427,16.533,300000.0
2008-06-10 22:42:00,16.538,16.562,16.538,16.56,150000.0
2008-06-10 22:43:00,16.513,16.57,16.489,16.534,350000.0
2008-06-10 22:44:00,16.516,16.516,16.516,16.516,50000.0
2008-06-10 22:47:00,16.514,16.526,16.486,16.517,250000.0
2008-06-10 22:48:00,16.465,16.615,16.465,16.544,450000.0
2008-06-10 22:50:00,16.49,16.549,16.434,16.434,200000.0
2008-06-10 22:51:00,16.485,16.563,16.433,16.485,350000.0
2008-06-10 22:52:00,16.46,16.527,16.434,16.466,450000.0
2008-06-10 22:53:00,16.479,16.563,16.42,16.428,450000.0
2008-06-10 22:55:00,16.479,16.54,16.422,16.422,550000.0
2008-06-10 22:57:00,16.477,16.548,16.4,16.548,400000.0
2008-06-10 22:58:00,16.555,16.555,16.502,16.502,100000.0
2008-06-10 23:00:00,16.544,16.549,16.499,16.516,400000.0
2008-06-10 23:05:00,16.46,16.599,16.46,16.565,450000.0
2008-06-10 23:06:00,16.564,16.564,16.42,16.425,400000.0
2008-06-10 23:08:00,16.546,16.597,16.486,16.486,350000.0
2008-06-10 23:10:00,16.534,16.539,16.489,16.506,400000.0
2008-06-10 23:15:00,16.524,16.529,16.479,16.496,400000.0
2008-06-10 23:17:00,16.455,16.554,16.438,16.515,350000.0
2008-06-10 23:20:00,16.494,16.539,16.426,16.468,500000.0
2008-06-10 23:30:00,16.534,16.539,16.489,16.506,400000.0
2008-06-10 23:33:00,16.528,16.531,16.472,16.497,400000.0
2008-06-10 23:39:00,16.499,16.499,16.499,16.499,50000.0
2008-06-10 23:40:00,16.458,16.524,16.458,16.458,200000.0
2008-06-10 23:41:00,16.472,16.559,16.472,16.546,300000.0
2008-06-10 23:42:00,16.522,16.544,16.46,16.46,150000.0
2008-06-10 23:43:00,16.524,16.524,16.524,16.524,50000.0
2008-06-10 23:46:00,16.534,16.539,16.489,16.506,400000.0
2008-06-10 23:50:00,16.534,16.539,16.489,16.506,400000.0
2008-06-11 00:00:00,16.559,16.559,16.437,16.437,250000.0
2008-06-11 00:01:00,16.509,16.542,16.509,16.542,100000.0
2008-06-11 00:02:00,16.545,16.586,16.535,16.535,300000.0
2008-06-11 00:03:00,16.519,16.582,16.519,16.582,100000.0
2008-06-11 00:04:00,16.586,16.6,16.515,16.576,350000.0
2008-06-11 00:05:00,16.502,16.624,16.502,16.515,350000.0
2008-06-11 00:06:00,16.617,16.633,16.503,16.558,250000.0
2008-06-11 00:07:00,16.578,16.622,16.578,16.622,100000.0
2008-06-11 00:08:00,16.595,16.615,16.567,16.567,350000.0
2008-06-11 00:10:00,16.505,16.571,16.466,16.553,600000.0
2008-06-11 00:12:00,16.509,16.579,16.509,16.576,300000.0
2008-06-11 00:13:00,16.535,16.535,16.474,16.474,100000.0
2008-06-11 00:14:00,16.589,16.589,16.533,16.533,100000.0
2008-06-11 00:15:00,16.541,16.597,16.455,16.574,650000.0
2008-06-11 00:16:00,16.577,16.577,16.531,16.531,150000.0
2008-06-11 00:17:00,16.513,16.58,16.479,16.58,600000.0
2008-06-11 00:18:00,16.531,16.613,16.512,16.58,500000.0
2008-06-11 00:19:00,16.56,16.616,16.529,16.566,600000.0
2008-06-11 00:20:00,16.528,16.57,16.497,16.509,350000.0
2008-06-11 00:21:00,16.511,16.619,16.498,16.534,300000.0
2008-06-11 00:25:00,16.524,16.586,16.43,16.586,300000.0
2008-06-11 00:26:00,16.544,16.552,16.544,16.552,100000.0
2008-06-11 00:27:00,16.456,16.588,16.456,16.532,150000.0
2008-06-11 00:28:00,16.561,16.585,16.487,16.501,300000.0
2008-06-11 00:30:00,16.504,16.594,16.504,16.533,350000.0
2008-06-11 00:31:00,16.556,16.616,16.556,16.616,100000.0
2008-06-11 00:32:00,16.55,16.618,16.55,16.618,150000.0
2008-06-11 00:35:00,16.611,16.611,16.542,16.542,100000.0
2008-06-11 00:36:00,16.556,16.612,16.537,16.579,350000.0
2008-06-11 00:38:00,16.495,16.516,16.495,16.516,150000.0
2008-06-11 00:39:00,16.556,16.556,16.501,16.501,100000.0
2008-06-11 00:40:00,16.583,16.69,16.506,16.521,1250000.0
2008-06-11 00:41:00,16.556,16.626,16.518,16.586,550000.0
2008-06-11 00:42:00,16.589,16.609,16.485,16.485,150000.0
2008-06-11 00:43:00,16.586,16.645,16.567,16.604,350000.0
2008-06-11 00:44:00,16.63,16.63,16.476,16.6,200000.0
2008-06-11 00:45:00,16.59,16.636,16.55,16.556,400000.0
2008-06-11 00:46:00,16.592,16.635,16.583,16.583,150000.0
2008-06-11 00:47:00,16.581,16.637,16.564,16.604,350000.0
2008-06-11 00:49:00,16.564,16.62,16.547,16.593,350000.0
2008-06-11 00:50:00,16.519,16.61,16.519,16.61,250000.0
2008-06-11 00:51:00,16.539,16.613,16.539,16.601,350000.0
2008-06-11 00:52:00,16.548,16.625,16.548,16.624,350000.0
2008-06-11 00:53:00,16.539,16.622,16.535,16.535,350000.0
2008-06-11 00:54:00,16.577,16.577,16.551,16.551,100000.0
2008-06-11 00:55:00,16.591,16.616,16.589,16.591,300000.0
2008-06-11 00:58:00,16.528,16.618,16.454,16.618,650000.0
2008-06-11 00:59:00,16.422,16.574,16.422,16.574,500000.0
2008-06-11 01:00:00,16.623,16.623,16.504,16.504,300000.0
2008-06-11 01:01:00,16.561,16.593,16.51,16.51,350000.0
2008-06-11 01:02:00,16.478,16.627,16.478,16.622,350000.0
2008-06-11 01:03:00,16.571,16.614,16.571,16.578,150000.0
2008-06-11 01:04:00,16.628,16.628,16.522,16.522,100000.0
2008-06-11 01:05:00,16.578,16.636,16.515,16.578,400000.0
2008-06-11 01:06:00,16.479,16.557,16.479,16.557,100000.0
2008-06-11 01:07:00,16.568,16.626,16.512,16.512,400000.0
2008-06-11 01:08:00,16.604,16.617,16.511,16.592,400000.0
2008-06-11 01:10:00,16.544,16.566,16.43,16.541,700000.0
2008-06-11 01:11:00,16.584,16.604,16.528,16.534,350000.0
2008-06-11 01:13:00,16.497,16.572,16.468,16.468,300000.0
2008-06-11 01:15:00,16.578,16.633,16.556,16.564,300000.0
2008-06-11 01:18:00,16.566,16.595,16.519,16.519,200000.0
2008-06-11 01:19:00,16.55,16.613,16.529,16.613,150000.0
2008-06-11 01:20:00,16.496,16.609,16.496,16.609,100000.0
2008-06-11 01:22:00,16.571,16.627,16.552,16.594,650000.0
2008-06-11 01:23:00,16.616,16.623,16.525,16.571,250000.0
2008-06-11 01:24:00,16.632,16.632,16.523,16.628,250000.0
2008-06-11 01:25:00,16.639,16.639,16.501,16.501,400000.0
2008-06-11 01:26:00,16.617,16.628,16.504,16.504,200000.0
2008-06-11 01:27:00,16.614,16.614,16.57,16.586,250000.0
2008-06-11 01:28:00,16.577,16.616,16.531,16.531,400000.0
2008-06-11 01:29:00,16.536,16.644,16.536,16.617,500000.0
2008-06-11 01:30:00,16.56,16.626,16.514,16.52,700000.0
2008-06-11 01:31:00,16.609,16.652,16.559,16.559,550000.0
2008-06-11 01:32:00,16.623,16.647,16.544,16.647,500000.0
2008-06-11 01:34:00,16.577,16.637,16.577,16.585,200000.0
2008-06-11 01:35:00,16.568,16.611,16.562,16.597,250000.0
2008-06-11 01:36:00,16.658,16.658,16.629,16.629,100000.0
2008-06-11 01:37:00,16.609,16.623,16.609,16.623,100000.0
2008-06-11 01:38:00,16.58,16.623,16.58,16.623,100000.0
2008-06-11 01:40:00,16.516,16.621,16.5,16.557,900000.0
2008-06-11 01:41:00,16.623,16.623,16.48,16.505,200000.0
2008-06-11 01:42:00,16.603,16.603,16.458,16.563,350000.0
2008-06-11 01:43:00,16.602,16.631,16.489,16.557,300000.0
2008-06-11 01:44:00,16.538,16.623,16.497,16.597,350000.0
2008-06-11 01:45:00,16.529,16.67,16.522,16.635,350000.0
2008-06-11 01:46:00,16.561,16.622,16.54,16.597,200000.0
2008-06-11 01:47:00,16.612,16.668,16.539,16.628,550000.0
2008-06-11 01:49:00,16.544,16.63,16.505,16.557,250000.0
2008-06-11 01:50:00,16.614,16.642,16.549,16.607,250000.0
2008-06-11 01:52:00,16.649,16.649,16.575,16.609,250000.0
2008-06-11 01:53:00,16.592,16.674,16.592,16.674,150000.0
2008-06-11 01:55:00,16.548,16.617,16.519,16.541,550000.0
2008-06-11 01:56:00,16.573,16.655,16.56,16.56,350000.0
2008-06-11 01:58:00,16.619,16.619,16.613,16.613,100000.0
2008-06-11 01:59:00,16.539,16.596,16.524,16.582,350000.0
2008-06-11 02:00:00,16.645,16.645,16.578,16.578,400000.0
2008-06-11 02:02:00,16.666,16.666,16.605,16.625,400000.0
2008-06-11 02:03:00,16.606,16.633,16.518,16.633,350000.0
2008-06-11 02:04:00,16.655,16.655,16.495,16.609,350000.0
2008-06-11 02:05:00,16.512,16.626,16.51,16.599,350000.0
2008-06-11 02:06:00,16.649,16.649,16.618,16.618,100000.0
2008-06-11 02:07:00,16.539,16.549,16.539,16.549,100000.0
2008-06-11 02:08:00,16.658,16.658,16.58,16.62,500000.0
2008-06-11 02:09:00,16.629,16.646,16.486,16.625,600000.0
2008-06-11 02:10:00,16.61,16.644,16.61,16.638,200000.0
2008-06-11 02:11:00,16.654,16.654,16.575,16.622,150000.0
2008-06-11 02:12:00,16.572,16.656,16.559,16.615,350000.0
2008-06-11 02:14:00,16.664,16.669,16.619,16.636,400000.0
2008-06-11 02:15:00,16.626,16.626,16.54,16.54,150000.0
2008-06-11 02:17:00,16.564,16.631,16.461,16.581,550000.0
2008-06-11 02:18:00,16.635,16.643,16.551,16.551,300000.0
2008-06-11 02:19:00,16.625,16.625,16.482,16.512,550000.0
2008-06-11 02:20:00,16.568,16.636,16.518,16.625,500000.0
2008-06-11 02:21:00,16.592,16.63,16.503,16.503,400000.0
2008-06-11 02:25:00,16.495,16.608,16.495,16.568,300000.0
2008-06-11 02:26:00,16.476,16.632,16.476,16.575,550000.0
2008-06-11 02:27:00,16.432,16.544,16.432,16.522,250000.0
2008-06-11 02:28:00,16.557,16.57,16.487,16.57,350000.0
2008-06-11 02:29:00,16.577,16.577,16.473,16.567,400000.0
2008-06-11 02:30:00,16.497,16.582,16.458,16.458,350000.0
2008-06-11 02:31:00,16.564,16.564,16.428,16.516,400000.0
2008-06-11 02:32:00,16.511,16.592,16.482,16.536,300000.0
2008-06-11 02:33:00,16.519,16.549,16.519,16.549,100000.0
2008-06-11 02:34:00,16.544,16.544,16.523,16.523,100000.0
2008-06-11 02:35:00,16.525,16.551,16.525,16.551,100000.0
2008-06-11 02:36:00,16.571,16.571,16.571,16.571,50000.0
2008-06-11 02:37:00,16.518,16.578,16.455,16.535,450000.0
2008-06-11 02:38:00,16.532,16.581,16.504,16.581,300000.0
2008-06-11 02:39:00,16.552,16.552,16.457,16.457,100000.0
2008-06-11 02:40:00,16.598,16.598,16.527,16.527,300000.0
2008-06-11 02:41:00,16.514,16.576,16.448,16.55,250000.0
2008-06-11 02:42:00,16.523,16.604,16.458,16.546,450000.0
2008-06-11 02:43:00,16.516,16.586,16.443,16.565,450000.0
2008-06-11 02:44:00,16.559,16.597,16.469,16.469,500000.0
2008-06-11 02:45:00,16.546,16.546,16.546,16.546,50000.0
2008-06-11 02:46:00,16.507,16.616,16.507,16.524,400000.0
2008-06-11 02:47:00,16.555,16.597,16.48,16.566,550000.0
2008-06-11 02:48:00,16.52,16.595,16.52,16.552,150000.0
2008-06-11 02:49:00,16.516,16.588,16.458,16.543,500000.0
2008-06-11 02:50:00,16.554,16.6,16.508,16.525,550000.0
2008-06-11 02:51:00,16.549,16.55,16.492,16.498,350000.0
2008-06-11 02:53:00,16.55,16.594,16.486,16.522,300000.0
2008-06-11 02:54:00,16.528,16.553,16.492,16.553,450000.0
2008-06-11 02:55:00,16.541,16.575,16.525,16.528,250000.0
2008-06-11 02:56:00,16.539,16.596,16.539,16.596,350000.0
2008-06-11 02:58:00,16.543,16.586,16.542,16.547,250000.0
2008-06-11 03:00:00,16.559,16.559,16.559,16.559,50000.0
2008-06-11 03:01:00,16.579,16.579,16.579,16.579,50000.0
2008-06-11 03:02:00,16.59,16.598,16.557,16.566,400000.0
2008-06-11 03:04:00,16.502,16.558,16.502,16.502,350000.0
2008-06-11 03:05:00,16.514,16.614,16.514,16.516,600000.0
2008-06-11 03:06:00,16.552,16.573,16.552,16.573,100000.0
2008-06-11 03:07:00,16.532,16.609,16.532,16.585,200000.0
2008-06-11 03:08:00,16.527,16.604,16.527,16.604,200000.0
2008-06-11 03:09:00,16.618,16.618,16.494,16.501,350000.0
2008-06-11 03:10:00,16.518,16.535,16.518,16.535,150000.0
2008-06-11 03:12:00,16.624,16.629,16.579,16.596,400000.0
2008-06-11 03:14:00,16.633,16.648,16.537,16.604,700000.0
2008-06-11 03:15:00,16.532,16.631,16.501,16.574,400000.0
2008-06-11 03:17:00,16.599,16.633,16.569,16.606,250000.0
2008-06-11 03:20:00,16.641,16.641,16.542,16.605,450000.0
2008-06-11 03:21:00,16.615,16.65,16.568,16.583,450000.0
2008-06-11 03:24:00,16.624,16.629,16.579,16.596,400000.0
2008-06-11 03:30:00,16.592,16.663,16.505,16.615,450000.0
2008-06-11 03:31:00,16.562,16.685,16.517,16.646,500000.0
2008-06-11 03:32:00,16.607,16.636,16.528,16.623,400000.0
2008-06-11 03:35:00,16.606,16.612,16.48,16.48,400000.0
2008-06-11 03:36:00,16.588,16.648,16.51,16.648,400000.0
2008-06-11 03:37:00,16.624,16.641,16.493,16.493,350000.0
2008-06-11 03:38:00,16.573,16.573,16.573,16.573,50000.0
2008-06-11 03:40:00,16.642,16.658,16.503,16.658,350000.0
2008-06-11 03:41:00,16.52,16.625,16.52,16.62,200000.0
2008-06-11 03:42:00,16.497,16.641,16.497,16.608,350000.0
2008-06-11 03:43:00,16.617,16.623,16.574,16.623,200000.0
2008-06-11 03:44:00,16.566,16.707,16.566,16.664,250000.0
2008-06-11 03:46:00,16.651,16.651,16.543,16.543,450000.0
2008-06-11 03:47:00,16.641,16.641,16.614,16.641,200000.0
2008-06-11 03:48:00,16.621,16.652,16.534,16.564,400000.0
2008-06-11 03:49:00,16.613,16.613,16.556,16.556,100000.0
2008-06-11 03:50:00,16.621,16.647,16.548,16.557,350000.0
2008-06-11 03:51:00,16.524,16.623,16.524,16.623,400000.0
2008-06-11 03:52:00,16.59,16.59,16.59,16.59,50000.0
2008-06-11 03:53:00,16.652,16.653,16.538,16.634,400000.0
2008-06-11 03:54:00,16.621,16.621,16.495,16.579,250000.0
2008-06-11 03:55:00,16.544,16.665,16.544,16.652,350000.0
2008-06-11 03:56:00,16.643,16.643,16.536,16.643,400000.0
2008-06-11 03:57:00,16.611,16.611,16.537,16.537,450000.0
2008-06-11 03:58:00,16.612,16.612,16.501,16.592,350000.0
2008-06-11 03:59:00,16.534,16.606,16.47,16.574,450000.0
2008-06-11 04:00:00,16.616,16.662,16.58,16.662,150000.0
2008-06-11 04:01:00,16.651,16.651,16.538,16.622,400000.0
2008-06-11 04:02:00,16.554,16.63,16.51,16.615,300000.0
2008-06-11 04:03:00,16.541,16.641,16.508,16.641,350000.0
2008-06-11 04:04:00,16.636,16.636,16.534,16.614,150000.0
2008-06-11 04:05:00,16.568,16.599,16.498,16.583,200000.0
2008-06-11 04:06:00,16.627,16.638,16.627,16.638,100000.0
2008-06-11 04:07:00,16.608,16.654,16.575,16.575,200000.0
2008-06-11 04:08:00,16.571,16.631,16.522,16.631,350000.0
2008-06-11 04:09:00,16.577,16.623,16.483,16.614,900000.0
2008-06-11 04:10:00,16.606,16.614,16.606,16.614,100000.0
2008-06-11 04:11:00,16.544,16.615,16.519,16.613,400000.0
2008-06-11 04:12:00,16.624,16.624,16.624,16.624,100000.0
2008-06-11 04:13:00,16.627,16.631,16.497,16.631,150000.0
2008-06-11 04:14:00,16.566,16.622,16.547,16.589,350000.0
2008-06-11 04:15:00,16.554,16.605,16.48,16.494,200000.0
2008-06-11 04:16:00,16.584,16.588,16.505,16.505,200000.0
2008-06-11 04:17:00,16.58,16.617,16.496,16.617,350000.0
2008-06-11 04:18:00,16.495,16.61,16.495,16.523,300000.0
2008-06-11 04:19:00,16.606,16.631,16.606,16.631,200000.0
2008-06-11 04:20:00,16.587,16.613,16.512,16.613,200000.0
2008-06-11 04:21:00,16.494,16.494,16.494,16.494,50000.0
2008-06-11 04:22:00,16.625,16.625,16.584,16.596,150000.0
2008-06-11 04:24:00,16.599,16.669,16.546,16.605,400000.0
2008-06-11 04:25:00,16.564,16.618,16.509,16.509,400000.0
2008-06-11 04:26:00,16.605,16.623,16.528,16.592,750000.0
2008-06-11 04:27:00,16.594,16.594,16.502,16.502,250000.0
2008-06-11 04:29:00,16.582,16.636,16.55,16.603,350000.0
2008-06-11 04:30:00,16.569,16.596,16.569,16.596,100000.0
2008-06-11 04:32:00,16.566,16.566,16.566,16.566,50000.0
2008-06-11 04:33:00,16.58,16.58,16.578,16.578,100000.0
2008-06-11 04:34:00,16.64,16.646,16.537,16.623,300000.0
2008-06-11 04:35:00,16.565,16.565,16.491,16.495,150000.0
2008-06-11 04:36:00,16.635,16.635,16.56,16.612,350000.0
2008-06-11 04:37:00,16.573,16.636,16.543,16.578,350000.0
2008-06-11 04:38:00,16.606,16.606,16.567,16.567,100000.0
2008-06-11 04:39:00,16.579,16.63,16.514,16.63,850000.0
2008-06-11 04:40:00,16.575,16.596,16.575,16.579,150000.0
2008-06-11 04:41:00,16.592,16.592,16.592,16.592,50000.0
2008-06-11 04:42:00,16.612,16.612,16.501,16.578,350000.0
2008-06-11 04:43:00,16.592,16.629,16.571,16.571,150000.0
2008-06-11 04:44:00,16.577,16.606,16.577,16.606,100000.0
2008-06-11 04:45:00,16.503,16.618,16.503,16.579,450000.0
2008-06-11 04:48:00,16.605,16.605,16.506,16.582,150000.0
2008-06-11 04:49:00,16.621,16.621,16.513,16.513,450000.0
2008-06-11 04:50:00,16.536,16.626,16.53,16.53,400000.0
2008-06-11 04:51:00,16.557,16.608,16.532,16.58,350000.0
2008-06-11 04:55:00,16.567,16.624,16.55,16.594,350000.0
2008-06-11 04:57:00,16.537,16.624,16.537,16.538,200000.0
2008-06-11 04:58:00,16.515,16.597,16.512,16.512,350000.0
2008-06-11 04:59:00,16.528,16.597,16.49,16.491,500000.0
2008-06-11 05:00:00,16.58,16.586,16.458,16.586,400000.0
2008-06-11 05:01:00,16.539,16.595,16.523,16.595,350000.0
2008-06-11 05:02:00,16.559,16.559,16.479,16.479,150000.0
2008-06-11 05:03:00,16.569,16.569,16.468,16.468,200000.0
2008-06-11 05:04:00,16.555,16.561,16.511,16.537,400000.0
2008-06-11 05:05:00,16.501,16.501,16.494,16.494,100000.0
2008-06-11 05:06:00,16.504,16.586,16.463,16.579,400000.0
2008-06-11 05:07:00,16.552,16.57,16.476,16.545,350000.0
2008-06-11 05:08:00,16.569,16.601,16.491,16.531,300000.0
2008-06-11 05:09:00,16.548,16.61,16.547,16.559,400000.0
2008-06-11 05:10:00,16.595,16.625,16.487,16.489,500000.0
2008-06-11 05:13:00,16.547,16.609,16.522,16.558,350000.0
2008-06-11 05:14:00,16.585,16.585,16.573,16.573,100000.0
2008-06-11 05:15:00,16.558,16.596,16.558,16.566,150000.0
2008-06-11 05:16:00,16.581,16.603,16.495,16.561,350000.0
2008-06-11 05:17:00,16.543,16.61,16.529,16.556,300000.0
2008-06-11 05:18:00,16.583,16.6,16.512,16.512,300000.0
2008-06-11 05:19:00,16.565,16.57,16.462,16.466,550000.0
2008-06-11 05:20:00,16.554,16.554,16.454,16.457,500000.0
2008-06-11 05:21:00,16.522,16.54,16.477,16.521,250000.0
2008-06-11 05:22:00,16.492,16.566,16.466,16.512,350000.0
2008-06-11 05:25:00,16.51,16.517,16.386,16.431,300000.0
2008-06-11 05:26:00,16.499,16.544,16.489,16.544,200000.0
2008-06-11 05:27:00,16.508,16.564,16.508,16.564,100000.0
2008-06-11 05:30:00,16.477,16.56,16.431,16.56,350000.0
2008-06-11 05:31:00,16.528,16.528,16.526,16.526,100000.0
2008-06-11 05:32:00,16.568,16.568,16.511,16.53,400000.0
2008-06-11 05:33:00,16.556,16.556,16.474,16.474,150000.0
2008-06-11 05:34:00,16.585,16.585,16.488,16.488,100000.0
2008-06-11 05:35:00,16.508,16.634,16.499,16.572,350000.0
2008-06-11 05:36:00,16.559,16.597,16.556,16.566,350000.0
2008-06-11 05:37:00,16.475,16.498,16.475,16.498,100000.0
2008-06-11 05:38:00,16.597,16.608,16.542,16.573,500000.0
2008-06-11 05:40:00,16.58,16.601,16.548,16.563,400000.0
2008-06-11 05:41:00,16.566,16.566,16.484,16.484,150000.0
2008-06-11 05:43:00,16.564,16.564,16.454,16.454,200000.0
2008-06-11 05:44:00,16.58,16.592,16.497,16.545,250000.0
2008-06-11 05:45:00,16.593,16.593,16.488,16.562,400000.0
2008-06-11 05:46:00,16.497,16.531,16.497,16.531,100000.0
2008-06-11 05:47:00,16.496,16.6,16.488,16.511,350000.0
2008-06-11 05:48:00,16.582,16.582,16.482,16.581,200000.0
2008-06-11 05:49:00,16.512,16.512,16.5,16.5,100000.0
2008-06-11 05:50:00,16.497,16.602,16.465,16.475,300000.0
2008-06-11 05:51:00,16.517,16.632,16.479,16.495,400000.0
2008-06-11 05:52:00,16.608,16.608,16.524,16.533,150000.0
2008-06-11 05:53:00,16.586,16.586,16.503,16.506,200000.0
2008-06-11 05:54:00,16.54,16.635,16.496,16.606,400000.0
2008-06-11 05:55:00,16.532,16.591,16.459,16.591,400000.0
2008-06-11 05:56:00,16.518,16.592,16.465,16.507,300000.0
2008-06-11 05:57:00,16.5,16.59,16.487,16.528,250000.0
2008-06-11 05:58:00,16.587,16.617,16.577,16.617,200000.0
2008-06-11 05:59:00,16.619,16.619,16.485,16.485,150000.0
2008-06-11 06:00:00,16.49,16.601,16.479,16.581,900000.0
2008-06-11 06:01:00,16.499,16.624,16.499,16.507,550000.0
2008-06-11 06:02:00,16.532,16.661,16.521,16.629,550000.0
2008-06-11 06:04:00,16.6,16.6,16.597,16.597,100000.0
2008-06-11 06:05:00,16.596,16.596,16.553,16.553,200000.0
2008-06-11 06:07:00,16.574,16.603,16.52,16.603,150000.0
2008-06-11 06:08:00,16.463,16.487,16.463,16.487,100000.0
2008-06-11 06:09:00,16.488,16.563,16.474,16.553,350000.0
2008-06-11 06:10:00,16.513,16.594,16.513,16.588,250000.0
2008-06-11 06:11:00,16.604,16.657,16.507,16.585,400000.0
2008-06-11 06:12:00,16.505,16.505,16.45,16.45,100000.0
2008-06-11 06:13:00,16.607,16.607,16.605,16.605,100000.0
2008-06-11 06:14:00,16.534,16.534,16.534,16.534,50000.0
2008-06-11 06:15:00,16.437,16.576,16.437,16.576,200000.0
2008-06-11 06:16:00,16.493,16.576,16.493,16.576,100000.0
2008-06-11 06:17:00,16.546,16.602,16.527,16.569,350000.0
2008-06-11 06:18:00,16.579,16.579,16.531,16.531,150000.0
2008-06-11 06:19:00,16.604,16.625,16.52,16.52,300000.0
2008-06-11 06:20:00,16.582,16.606,16.514,16.606,450000.0
2008-06-11 06:25:00,16.61,16.625,16.577,16.589,400000.0
2008-06-11 06:27:00,16.578,16.578,16.521,16.541,400000.0
2008-06-11 06:28:00,16.574,16.624,16.494,16.494,400000.0
2008-06-11 06:30:00,16.53,16.584,16.496,16.584,500000.0
2008-06-11 06:31:00,16.504,16.537,16.444,16.519,400000.0
2008-06-11 06:32:00,16.525,16.558,16.455,16.551,400000.0
2008-06-11 06:33:00,16.501,16.608,16.501,16.566,350000.0
2008-06-11 06:34:00,16.515,16.571,16.488,16.495,350000.0
2008-06-11 06:35:00,16.622,16.622,16.481,16.52,300000.0
2008-06-11 06:36:00,16.621,16.624,16.505,16.624,300000.0
2008-06-11 06:38:00,16.485,16.604,16.465,16.604,550000.0
2008-06-11 06:39:00,16.493,16.64,16.493,16.611,950000.0
2008-06-11 06:40:00,16.58,16.631,16.514,16.514,500000.0
2008-06-11 06:41:00,16.54,16.604,16.519,16.552,350000.0
2008-06-11 06:42:00,16.585,16.585,16.466,16.479,250000.0
2008-06-11 06:43:00,16.537,16.577,16.465,16.542,500000.0
2008-06-11 06:44:00,16.55,16.594,16.465,16.58,350000.0
2008-06-11 06:45:00,16.576,16.576,16.434,16.434,150000.0
2008-06-11 06:46:00,16.495,16.529,16.495,16.529,100000.0
2008-06-11 06:47:00,16.537,16.587,16.482,16.506,250000.0
2008-06-11 06:50:00,16.566,16.566,16.432,16.457,400000.0
2008-06-11 06:51:00,16.548,16.585,16.456,16.572,750000.0
2008-06-11 06:52:00,16.55,16.55,16.473,16.473,100000.0
2008-06-11 06:53:00,16.459,16.459,16.459,16.459,50000.0
2008-06-11 06:55:00,16.446,16.574,16.446,16.574,100000.0
2008-06-11 06:56:00,16.457,16.534,16.442,16.442,250000.0
2008-06-11 06:57:00,16.536,16.593,16.461,16.461,450000.0
2008-06-11 06:58:00,16.483,16.542,16.431,16.443,400000.0
2008-06-11 06:59:00,16.522,16.608,16.469,16.469,750000.0
2008-06-11 07:00:00,16.576,16.576,16.439,16.485,250000.0
2008-06-11 07:01:00,16.561,16.583,16.459,16.551,500000.0
2008-06-11 07:02:00,16.54,16.566,16.529,16.529,300000.0
2008-06-11 07:03:00,16.573,16.581,16.445,16.535,250000.0
2008-06-11 07:04:00,16.506,16.546,16.506,16.546,100000.0
2008-06-11 07:05:00,16.491,16.608,16.491,16.495,400000.0
2008-06-11 07:06:00,16.557,16.557,16.458,16.497,350000.0
2008-06-11 07:07:00,16.508,16.553,16.435,16.512,500000.0
2008-06-11 07:08:00,16.561,16.561,16.437,16.462,400000.0
2008-06-11 07:09:00,16.414,16.54,16.414,16.427,400000.0
2008-06-11 07:10:00,16.543,16.56,16.443,16.449,400000.0
2008-06-11 07:11:00,16.484,16.568,16.447,16.455,350000.0
2008-06-11 07:12:00,16.42,16.499,16.404,16.456,450000.0
2008-06-11 07:13:00,16.417,16.538,16.407,16.408,400000.0
2008-06-11 07:14:00,16.427,16.539,16.427,16.462,400000.0
2008-06-11 07:15:00,16.505,16.514,16.42,16.443,300000.0
2008-06-11 07:16:00,16.543,16.547,16.398,16.53,350000.0
2008-06-11 07:17:00,16.497,16.543,16.423,16.423,400000.0
2008-06-11 07:18:00,16.532,16.532,16.386,16.494,550000.0
2008-06-11 07:19:00,16.528,16.528,16.392,16.478,550000.0
2008-06-11 07:20:00,16.478,16.538,16.4,16.4,400000.0
2008-06-11 07:21:00,16.511,16.537,16.458,16.537,400000.0
2008-06-11 07:22:00,16.534,16.552,16.439,16.496,500000.0
2008-06-11 07:23:00,16.435,16.5,16.435,16.5,300000.0
2008-06-11 07:24:00,16.5,16.596,16.5,16.568,500000.0
2008-06-11 07:25:00,16.54,16.559,16.464,16.47,550000.0
2008-06-11 07:26:00,16.561,16.568,16.466,16.466,350000.0
2008-06-11 07:27:00,16.449,16.498,16.449,16.479,250000.0
2008-06-11 07:28:00,16.51,16.545,16.433,16.503,250000.0
2008-06-11 07:29:00,16.517,16.555,16.485,16.485,400000.0
2008-06-11 07:30:00,16.476,16.59,16.44,16.475,550000.0
2008-06-11 07:31:00,16.502,16.6,16.459,16.565,550000.0
2008-06-11 07:32:00,16.499,16.598,16.46,16.494,500000.0
2008-06-11 07:33:00,16.553,16.569,16.463,16.463,350000.0
2008-06-11 07:34:00,16.562,16.562,16.443,16.498,250000.0
2008-06-11 07:35:00,16.506,16.578,16.468,16.532,350000.0
2008-06-11 07:36:00,16.494,16.584,16.451,16.451,500000.0
2008-06-11 07:39:00,16.549,16.583,16.449,16.558,400000.0
2008-06-11 07:40:00,16.568,16.573,16.438,16.573,350000.0
2008-06-11 07:41:00,16.527,16.578,16.456,16.473,400000.0
2008-06-11 07:42:00,16.576,16.576,16.42,16.462,350000.0
2008-06-11 07:43:00,16.543,16.553,16.469,16.553,450000.0
2008-06-11 07:44:00,16.573,16.594,16.511,16.594,400000.0
2008-06-11 07:47:00,16.564,16.564,16.42,16.518,350000.0
2008-06-11 07:48:00,16.458,16.593,16.458,16.552,550000.0
2008-06-11 07:49:00,16.545,16.567,16.434,16.517,550000.0
2008-06-11 07:50:00,16.57,16.571,16.468,16.522,450000.0
2008-06-11 07:51:00,16.531,16.555,16.434,16.47,450000.0
2008-06-11 07:53:00,16.534,16.584,16.44,16.485,400000.0
2008-06-11 07:54:00,16.535,16.572,16.451,16.474,350000.0
2008-06-11 07:55:00,16.516,16.567,16.439,16.529,350000.0
2008-06-11 07:56:00,16.582,16.582,16.494,16.495,200000.0
2008-06-11 07:57:00,16.55,16.559,16.453,16.556,450000.0
2008-06-11 07:59:00,16.486,16.513,16.437,16.437,450000.0
2008-06-11 08:00:00,16.448,16.528,16.44,16.518,350000.0
2008-06-11 08:02:00,16.561,16.612,16.485,16.485,400000.0
2008-06-11 08:03:00,16.547,16.613,16.504,16.505,450000.0
2008-06-11 08:04:00,16.471,16.56,16.471,16.494,350000.0
2008-06-11 08:05:00,16.493,16.537,16.447,16.483,400000.0
2008-06-11 08:06:00,16.576,16.598,16.519,16.559,400000.0
2008-06-11 08:07:00,16.572,16.594,16.48,16.551,450000.0
2008-06-11 08:08:00,16.516,16.646,16.505,16.607,400000.0
2008-06-11 08:09:00,16.565,16.565,16.427,16.485,400000.0
2008-06-11 08:10:00,16.58,16.58,16.444,16.528,400000.0
2008-06-11 08:11:00,16.459,16.552,16.414,16.45,500000.0
2008-06-11 08:12:00,16.543,16.549,16.467,16.496,400000.0
2008-06-11 08:13:00,16.553,16.565,16.426,16.426,350000.0
2008-06-11 08:14:00,16.554,16.569,16.412,16.569,400000.0
2008-06-11 08:15:00,16.555,16.605,16.494,16.494,400000.0
2008-06-11 08:16:00,16.577,16.581,16.434,16.434,350000.0
2008-06-11 08:17:00,16.536,16.568,16.457,16.545,500000.0
2008-06-11 08:18:00,16.574,16.574,16.435,16.518,500000.0
2008-06-11 08:19:00,16.528,16.573,16.446,16.497,400000.0
2008-06-11 08:20:00,16.476,16.575,16.452,16.562,400000.0
2008-06-11 08:21:00,16.565,16.569,16.443,16.552,400000.0
2008-06-11 08:22:00,16.519,16.613,16.492,16.585,550000.0
2008-06-11 08:23:00,16.439,16.555,16.439,16.472,400000.0
2008-06-11 08:24:00,16.511,16.565,16.486,16.486,350000.0
2008-06-11 08:25:00,16.557,16.6,16.517,16.519,400000.0
2008-06-11 08:26:00,16.506,16.551,16.43,16.551,400000.0
2008-06-11 08:28:00,16.517,16.549,16.468,16.499,450000.0
2008-06-11 08:29:00,16.492,16.569,16.492,16.492,400000.0
2008-06-11 08:30:00,16.511,16.639,16.511,16.601,500000.0
2008-06-11 08:31:00,16.559,16.601,16.491,16.506,450000.0
2008-06-11 08:32:00,16.473,16.588,16.428,16.588,400000.0
2008-06-11 08:33:00,16.45,16.583,16.45,16.537,450000.0
2008-06-11 08:34:00,16.558,16.606,16.481,16.585,450000.0
2008-06-11 08:36:00,16.485,16.541,16.485,16.485,350000.0
2008-06-11 08:37:00,16.504,16.6,16.492,16.492,350000.0
2008-06-11 08:38:00,16.566,16.566,16.437,16.479,400000.0
2008-06-11 08:39:00,16.514,16.583,16.459,16.562,500000.0
2008-06-11 08:40:00,16.593,16.594,16.466,16.568,350000.0
2008-06-11 08:41:00,16.432,16.545,16.432,16.545,500000.0
2008-06-11 08:42:00,16.574,16.6,16.463,16.541,350000.0
2008-06-11 08:43:00,16.566,16.621,16.517,16.58,350000.0
2008-06-11 08:46:00,16.566,16.597,16.461,16.461,550000.0
2008-06-11 08:48:00,16.615,16.615,16.489,16.578,350000.0
2008-06-11 08:49:00,16.577,16.577,16.489,16.543,500000.0
2008-06-11 08:50:00,16.479,16.554,16.45,16.462,550000.0
2008-06-11 08:51:00,16.524,16.596,16.523,16.596,450000.0
2008-06-11 08:52:00,16.592,16.596,16.514,16.596,350000.0
2008-06-11 08:53:00,16.494,16.586,16.459,16.556,400000.0
2008-06-11 08:54:00,16.591,16.591,16.434,16.483,400000.0
2008-06-11 08:55:00,16.551,16.582,16.444,16.506,450000.0
2008-06-11 08:56:00,16.533,16.6,16.495,16.55,400000.0
2008-06-11 08:57:00,16.541,16.586,16.502,16.517,350000.0
2008-06-11 08:58:00,16.554,16.598,16.483,16.519,500000.0
2008-06-11 08:59:00,16.631,16.631,16.497,16.554,350000.0
2008-06-11 09:00:00,16.577,16.595,16.484,16.566,1500000.0
2008-06-11 09:01:00,16.59,16.594,16.514,16.583,1250000.0
2008-06-11 09:02:00,16.583,16.616,16.482,16.482,350000.0
2008-06-11 09:03:00,16.498,16.614,16.484,16.614,350000.0
2008-06-11 09:04:00,16.587,16.627,16.536,16.541,450000.0
2008-06-11 09:05:00,16.582,16.629,16.491,16.606,400000.0
2008-06-11 09:06:00,16.606,16.612,16.506,16.538,450000.0
2008-06-11 09:07:00,16.556,16.581,16.513,16.514,350000.0
2008-06-11 09:08:00,16.496,16.613,16.484,16.577,400000.0
2008-06-11 09:09:00,16.612,16.612,16.484,16.593,350000.0
2008-06-11 09:10:00,16.518,16.611,16.475,16.531,450000.0
2008-06-11 09:11:00,16.543,16.576,16.461,16.563,350000.0
2008-06-11 09:12:00,16.536,16.634,16.508,16.562,550000.0
2008-06-11 09:13:00,16.585,16.638,16.478,16.598,550000.0
2008-06-11 09:15:00,16.588,16.588,16.457,16.519,500000.0
2008-06-11 09:16:00,16.613,16.625,16.52,16.596,400000.0
2008-06-11 09:17:00,16.523,16.596,16.496,16.596,400000.0
2008-06-11 09:18:00,16.605,16.624,16.487,16.591,500000.0
2008-06-11 09:19:00,16.592,16.592,16.431,16.488,500000.0
2008-06-11 09:20:00,16.533,16.585,16.504,16.566,350000.0
2008-06-11 09:21:00,16.524,16.639,16.518,16.566,350000.0
2008-06-11 09:23:00,16.558,16.58,16.469,16.58,400000.0
2008-06-11 09:24:00,16.564,16.653,16.564,16.573,350000.0
2008-06-11 09:25:00,16.568,16.615,16.498,16.549,350000.0
2008-06-11 09:26:00,16.532,16.59,16.473,16.59,350000.0
2008-06-11 09:27:00,16.618,16.654,16.513,16.571,550000.0
2008-06-11 09:28:00,16.543,16.67,16.543,16.575,1550000.0
2008-06-11 09:29:00,16.481,16.61,16.481,16.61,400000.0
2008-06-11 09:30:00,16.542,16.627,16.492,16.535,450000.0
2008-06-11 09:31:00,16.599,16.599,16.523,16.531,350000.0
2008-06-11 09:32:00,16.618,16.618,16.578,16.578,100000.0
2008-06-11 09:33:00,16.509,16.509,16.509,16.509,50000.0
2008-06-11 09:34:00,16.481,16.603,16.44,16.466,1950000.0
2008-06-11 09:35:00,16.619,16.619,16.485,16.524,350000.0
2008-06-11 09:36:00,16.626,16.662,16.558,16.613,400000.0
2008-06-11 09:37:00,16.586,16.612,16.489,16.577,450000.0
2008-06-11 09:38:00,16.556,16.609,16.513,16.573,550000.0
2008-06-11 09:39:00,16.536,16.627,16.485,16.485,550000.0
2008-06-11 09:40:00,16.583,16.6,16.472,16.6,500000.0
2008-06-11 09:41:00,16.499,16.571,16.459,16.459,450000.0
2008-06-11 09:42:00,16.473,16.581,16.473,16.581,450000.0
2008-06-11 09:43:00,16.541,16.578,16.445,16.578,550000.0
2008-06-11 09:44:00,16.502,16.614,16.502,16.614,450000.0
2008-06-11 09:45:00,16.538,16.577,16.448,16.538,350000.0
2008-06-11 09:46:00,16.569,16.587,16.477,16.477,450000.0
2008-06-11 09:47:00,16.504,16.544,16.385,16.544,400000.0
2008-06-11 09:48:00,16.517,16.575,16.454,16.486,450000.0
2008-06-11 09:49:00,16.576,16.576,16.479,16.531,400000.0
2008-06-11 09:50:00,16.48,16.559,16.405,16.483,350000.0
2008-06-11 09:51:00,16.529,16.555,16.446,16.546,400000.0
2008-06-11 09:52:00,16.446,16.58,16.446,16.515,400000.0
2008-06-11 09:53:00,16.546,16.571,16.45,16.521,550000.0
2008-06-11 09:54:00,16.416,16.509,16.343,16.476,750000.0
2008-06-11 09:55:00,16.448,16.531,16.424,16.531,450000.0
2008-06-11 09:56:00,16.465,16.504,16.399,16.473,450000.0
2008-06-11 09:57:00,16.451,16.543,16.402,16.488,450000.0
2008-06-11 09:58:00,16.439,16.503,16.424,16.435,400000.0
2008-06-11 09:59:00,16.386,16.527,16.386,16.496,400000.0
2008-06-11 10:00:00,16.54,16.54,16.412,16.412,350000.0
2008-06-11 10:01:00,16.429,16.531,16.429,16.447,350000.0
2008-06-11 10:02:00,16.539,16.557,16.439,16.557,450000.0
2008-06-11 10:03:00,16.482,16.584,16.468,16.475,500000.0
2008-06-11 10:04:00,16.47,16.525,16.438,16.479,550000.0
2008-06-11 10:05:00,16.473,16.514,16.425,16.438,350000.0
2008-06-11 10:06:00,16.451,16.536,16.451,16.487,500000.0
2008-06-11 10:07:00,16.533,16.533,16.458,16.521,400000.0
2008-06-11 10:08:00,16.532,16.543,16.436,16.485,550000.0
2008-06-11 10:09:00,16.511,16.533,16.422,16.459,350000.0
2008-06-11 10:10:00,16.514,16.58,16.406,16.406,650000.0
2008-06-11 10:11:00,16.537,16.537,16.423,16.525,400000.0
2008-06-11 10:12:00,16.536,16.536,16.408,16.46,550000.0
2008-06-11 10:13:00,16.436,16.513,16.417,16.472,350000.0
2008-06-11 10:14:00,16.488,16.574,16.463,16.489,550000.0
2008-06-11 10:15:00,16.484,16.513,16.408,16.456,350000.0
2008-06-11 10:16:00,16.488,16.56,16.434,16.459,550000.0
2008-06-11 10:17:00,16.565,16.565,16.404,16.404,500000.0
2008-06-11 10:18:00,16.521,16.521,16.35,16.439,550000.0
2008-06-11 10:19:00,16.534,16.541,16.421,16.541,550000.0
2008-06-11 10:20:00,16.425,16.509,16.4,16.509,350000.0
2008-06-11 10:21:00,16.485,16.506,16.388,16.475,350000.0
2008-06-11 10:22:00,16.507,16.534,16.416,16.534,500000.0
2008-06-11 10:23:00,16.539,16.548,16.407,16.443,400000.0
2008-06-11 10:24:00,16.456,16.545,16.398,16.545,500000.0
2008-06-11 10:25:00,16.532,16.547,16.436,16.457,500000.0
2008-06-11 10:26:00,16.477,16.604,16.446,16.581,350000.0
2008-06-11 10:27:00,16.525,16.595,16.484,16.489,400000.0
2008-06-11 10:28:00,16.536,16.577,16.462,16.518,600000.0
2008-06-11 10:29:00,16.519,16.547,16.42,16.42,350000.0
2008-06-11 10:30:00,16.56,16.56,16.442,16.461,400000.0
2008-06-11 10:31:00,16.536,16.536,16.392,16.484,550000.0
2008-06-11 10:32:00,16.516,16.553,16.429,16.553,650000.0
2008-06-11 10:33:00,16.448,16.551,16.448,16.448,450000.0
2008-06-11 10:34:00,16.502,16.593,16.457,16.52,450000.0
2008-06-11 10:35:00,16.552,16.584,16.478,16.478,450000.0
2008-06-11 10:36:00,16.607,16.607,16.492,16.595,400000.0
2008-06-11 10:37:00,16.49,16.581,16.465,16.555,400000.0
2008-06-11 10:38:00,16.561,16.596,16.47,16.582,550000.0
2008-06-11 10:39:00,16.495,16.598,16.464,16.595,350000.0
2008-06-11 10:40:00,16.488,16.567,16.428,16.53,550000.0
2008-06-11 10:41:00,16.588,16.594,16.439,16.488,400000.0
2008-06-11 10:42:00,16.524,16.586,16.473,16.531,400000.0
2008-06-11 10:43:00,16.514,16.557,16.415,16.557,450000.0
2008-06-11 10:44:00,16.443,16.56,16.432,16.52,350000.0
2008-06-11 10:46:00,16.431,16.538,16.419,16.419,600000.0
2008-06-11 10:47:00,16.521,16.536,16.448,16.448,400000.0
2008-06-11 10:48:00,16.472,16.579,16.444,16.444,550000.0
2008-06-11 10:49:00,16.488,16.511,16.412,16.506,500000.0
2008-06-11 10:50:00,16.585,16.624,16.461,16.497,450000.0
2008-06-11 10:51:00,16.476,16.583,16.45,16.583,350000.0
2008-06-11 10:52:00,16.463,16.575,16.45,16.489,550000.0
2008-06-11 10:53:00,16.566,16.568,16.474,16.566,350000.0
2008-06-11 10:54:00,16.519,16.568,16.413,16.568,400000.0
2008-06-11 10:55:00,16.51,16.554,16.439,16.473,350000.0
2008-06-11 10:56:00,16.499,16.588,16.456,16.532,450000.0
2008-06-11 10:57:00,16.537,16.598,16.498,16.498,400000.0
2008-06-11 10:58:00,16.513,16.591,16.468,16.591,450000.0
2008-06-11 10:59:00,16.57,16.592,16.448,16.494,350000.0
2008-06-11 11:00:00,16.472,16.589,16.472,16.506,400000.0
2008-06-11 11:01:00,16.521,16.625,16.451,16.558,450000.0
2008-06-11 11:02:00,16.568,16.607,16.463,16.607,450000.0
2008-06-11 11:03:00,16.492,16.606,16.492,16.523,400000.0
2008-06-11 11:04:00,16.597,16.597,16.429,16.582,500000.0
2008-06-11 11:05:00,16.56,16.612,16.502,16.569,400000.0
2008-06-11 11:06:00,16.513,16.568,16.474,16.56,400000.0
2008-06-11 11:07:00,16.555,16.574,16.444,16.444,400000.0
2008-06-11 11:08:00,16.474,16.59,16.425,16.519,500000.0
2008-06-11 11:09:00,16.608,16.611,16.458,16.594,500000.0
2008-06-11 11:10:00,16.484,16.624,16.484,16.561,450000.0
2008-06-11 11:11:00,16.511,16.599,16.464,16.599,400000.0
2008-06-11 11:12:00,16.526,16.639,16.498,16.511,600000.0
2008-06-11 11:13:00,16.559,16.597,16.514,16.571,500000.0
2008-06-11 11:14:00,16.604,16.604,16.479,16.5,350000.0
2008-06-11 11:15:00,16.562,16.603,16.49,16.575,550000.0
2008-06-11 11:16:00,16.599,16.615,16.468,16.615,550000.0
2008-06-11 11:17:00,16.613,16.635,16.506,16.584,700000.0
2008-06-11 11:18:00,16.584,16.613,16.482,16.524,400000.0
2008-06-11 11:19:00,16.561,16.575,16.506,16.506,450000.0
2008-06-11 11:20:00,16.606,16.606,16.519,16.595,500000.0
2008-06-11 11:21:00,16.478,16.599,16.458,16.458,450000.0
2008-06-11 11:22:00,16.543,16.61,16.522,16.577,500000.0
2008-06-11 11:24:00,16.491,16.543,16.45,16.461,400000.0
2008-06-11 11:25:00,16.497,16.611,16.497,16.6,350000.0
2008-06-11 11:26:00,16.503,16.58,16.459,16.489,550000.0
2008-06-11 11:27:00,16.572,16.572,16.43,16.481,400000.0
2008-06-11 11:28:00,16.482,16.63,16.482,16.586,500000.0
2008-06-11 11:29:00,16.451,16.564,16.418,16.564,600000.0
2008-06-11 11:30:00,16.482,16.566,16.462,16.481,400000.0
2008-06-11 11:31:00,16.501,16.505,16.399,16.505,550000.0
2008-06-11 11:32:00,16.569,16.572,16.457,16.53,650000.0
2008-06-11 11:33:00,16.432,16.595,16.432,16.547,550000.0
2008-06-11 11:34:00,16.488,16.558,16.423,16.539,450000.0
2008-06-11 11:35:00,16.457,16.573,16.457,16.55,400000.0
2008-06-11 11:36:00,16.477,16.584,16.477,16.48,400000.0
2008-06-11 11:37:00,16.523,16.57,16.472,16.552,450000.0
2008-06-11 11:38:00,16.467,16.628,16.467,16.505,400000.0
2008-06-11 11:39:00,16.454,16.592,16.454,16.577,550000.0
2008-06-11 11:40:00,16.613,16.63,16.52,16.52,500000.0
2008-06-11 11:41:00,16.59,16.621,16.498,16.616,400000.0
2008-06-11 11:42:00,16.493,16.613,16.493,16.576,350000.0
2008-06-11 11:43:00,16.609,16.661,16.539,16.586,550000.0
2008-06-11 11:44:00,16.599,16.674,16.511,16.622,550000.0
2008-06-11 11:45:00,16.56,16.62,16.511,16.62,350000.0
2008-06-11 11:46:00,16.603,16.631,16.546,16.584,350000.0
2008-06-11 11:47:00,16.638,16.638,16.544,16.562,400000.0
2008-06-11 11:48:00,16.566,16.622,16.517,16.533,550000.0
2008-06-11 11:49:00,16.6,16.652,16.496,16.624,400000.0
2008-06-11 11:50:00,16.639,16.667,16.538,16.567,350000.0
2008-06-11 11:51:00,16.594,16.632,16.528,16.528,450000.0
2008-06-11 11:52:00,16.515,16.648,16.515,16.648,500000.0
2008-06-11 11:53:00,16.582,16.615,16.516,16.516,500000.0
2008-06-11 11:54:00,16.538,16.659,16.538,16.634,650000.0
2008-06-11 11:55:00,16.61,16.618,16.466,16.466,400000.0
2008-06-11 11:56:00,16.482,16.574,16.469,16.537,400000.0
2008-06-11 11:57:00,16.556,16.62,16.468,16.475,550000.0
2008-06-11 11:58:00,16.581,16.611,16.515,16.575,450000.0
2008-06-11 11:59:00,16.608,16.645,16.495,16.495,550000.0
2008-06-11 12:00:00,16.537,16.622,16.503,16.617,450000.0
2008-06-11 12:01:00,16.61,16.61,16.474,16.58,500000.0
2008-06-11 12:02:00,16.591,16.591,16.458,16.497,500000.0
2008-06-11 12:03:00,16.499,16.63,16.499,16.63,450000.0
2008-06-11 12:04:00,16.578,16.578,16.433,16.475,550000.0
2008-06-11 12:05:00,16.523,16.602,16.464,16.552,450000.0
2008-06-11 12:06:00,16.576,16.657,16.509,16.553,400000.0
2008-06-11 12:07:00,16.487,16.617,16.484,16.484,350000.0
2008-06-11 12:09:00,16.503,16.626,16.452,16.626,550000.0
2008-06-11 12:10:00,16.607,16.607,16.549,16.592,350000.0
2008-06-11 12:11:00,16.478,16.566,16.468,16.498,350000.0
2008-06-11 12:12:00,16.48,16.616,16.456,16.599,550000.0
2008-06-11 12:13:00,16.614,16.614,16.482,16.58,350000.0
2008-06-11 12:14:00,16.499,16.601,16.465,16.474,450000.0
2008-06-11 12:15:00,16.574,16.578,16.481,16.554,350000.0
2008-06-11 12:16:00,16.504,16.541,16.426,16.522,450000.0
2008-06-11 12:17:00,16.569,16.596,16.443,16.494,400000.0
2008-06-11 12:18:00,16.483,16.607,16.459,16.535,350000.0
2008-06-11 12:19:00,16.524,16.619,16.494,16.494,550000.0
2008-06-11 12:20:00,16.567,16.573,16.514,16.517,350000.0
2008-06-11 12:21:00,16.493,16.569,16.493,16.493,450000.0
2008-06-11 12:22:00,16.491,16.573,16.44,16.54,450000.0
2008-06-11 12:23:00,16.564,16.564,16.434,16.521,550000.0
2008-06-11 12:24:00,16.489,16.567,16.4,16.531,500000.0
2008-06-11 12:25:00,16.577,16.577,16.473,16.473,450000.0
2008-06-11 12:26:00,16.518,16.574,16.465,16.522,550000.0
2008-06-11 12:27:00,16.536,16.618,16.447,16.608,500000.0
2008-06-11 12:28:00,16.443,16.562,16.443,16.443,350000.0
2008-06-11 12:29:00,16.509,16.577,16.443,16.503,400000.0
2008-06-11 12:30:00,16.51,16.593,16.484,16.593,400000.0
2008-06-11 12:31:00,16.53,16.56,16.503,16.559,350000.0
2008-06-11 12:32:00,16.492,16.642,16.492,16.567,450000.0
2008-06-11 12:33:00,16.484,16.618,16.484,16.545,450000.0
2008-06-11 12:34:00,16.547,16.57,16.456,16.57,350000.0
2008-06-11 12:35:00,16.518,16.594,16.453,16.546,550000.0
2008-06-11 12:36:00,16.535,16.535,16.434,16.522,550000.0
2008-06-11 12:37:00,16.528,16.543,16.409,16.516,400000.0
2008-06-11 12:38:00,16.464,16.565,16.464,16.565,400000.0
2008-06-11 12:39:00,16.439,16.527,16.422,16.476,550000.0
2008-06-11 12:40:00,16.428,16.579,16.428,16.472,450000.0
2008-06-11 12:41:00,16.535,16.541,16.422,16.521,450000.0
2008-06-11 12:42:00,16.542,16.568,16.422,16.422,500000.0
2008-06-11 12:43:00,16.557,16.557,16.4,16.4,350000.0
2008-06-11 12:44:00,16.446,16.54,16.446,16.499,350000.0
2008-06-11 12:45:00,16.438,16.601,16.43,16.478,400000.0
2008-06-11 12:46:00,16.439,16.548,16.439,16.477,400000.0
2008-06-11 12:47:00,16.567,16.569,16.475,16.484,350000.0
2008-06-11 12:49:00,16.5,16.637,16.472,16.491,400000.0
2008-06-11 12:50:00,16.496,16.645,16.496,16.583,450000.0
2008-06-11 12:51:00,16.496,16.56,16.43,16.43,450000.0
2008-06-11 12:52:00,16.555,16.581,16.458,16.472,350000.0
2008-06-11 12:53:00,16.492,16.597,16.478,16.597,400000.0
2008-06-11 12:54:00,16.526,16.62,16.498,16.581,400000.0
2008-06-11 12:55:00,16.56,16.581,16.454,16.517,400000.0
2008-06-11 12:56:00,16.605,16.611,16.489,16.595,450000.0
2008-06-11 12:57:00,16.55,16.598,16.487,16.56,400000.0
2008-06-11 12:58:00,16.465,16.582,16.421,16.582,400000.0
2008-06-11 12:59:00,16.461,16.575,16.461,16.476,350000.0
2008-06-11 13:00:00,16.602,16.62,16.451,16.453,550000.0
2008-06-11 13:01:00,16.53,16.548,16.415,16.482,400000.0
2008-06-11 13:02:00,16.515,16.549,16.449,16.499,500000.0
2008-06-11 13:03:00,16.504,16.559,16.443,16.559,350000.0
2008-06-11 13:04:00,16.411,16.517,16.411,16.5,450000.0
2008-06-11 13:05:00,16.454,16.533,16.403,16.512,400000.0
2008-06-11 13:06:00,16.543,16.562,16.419,16.472,450000.0
2008-06-11 13:07:00,16.496,16.566,16.47,16.566,450000.0
2008-06-11 13:08:00,16.513,16.565,16.452,16.538,350000.0
2008-06-11 13:09:00,16.531,16.531,16.397,16.437,400000.0
2008-06-11 13:10:00,16.403,16.54,16.386,16.54,500000.0
2008-06-11 13:11:00,16.55,16.56,16.453,16.511,400000.0
2008-06-11 13:12:00,16.543,16.565,16.45,16.522,350000.0
2008-06-11 13:13:00,16.46,16.548,16.409,16.548,550000.0
2008-06-11 13:14:00,16.407,16.507,16.401,16.5,400000.0
2008-06-11 13:15:00,16.524,16.531,16.438,16.438,450000.0
2008-06-11 13:16:00,16.541,16.541,16.399,16.503,500000.0
2008-06-11 13:17:00,16.499,16.568,16.442,16.568,450000.0
2008-06-11 13:18:00,16.536,16.536,16.432,16.47,350000.0
2008-06-11 13:19:00,16.536,16.541,16.404,16.451,700000.0
2008-06-11 13:20:00,16.52,16.622,16.449,16.477,800000.0
2008-06-11 13:21:00,16.483,16.532,16.435,16.525,400000.0
2008-06-11 13:22:00,16.453,16.609,16.453,16.486,550000.0
2008-06-11 13:23:00,16.555,16.598,16.469,16.489,450000.0
2008-06-11 13:24:00,16.496,16.568,16.495,16.541,350000.0
2008-06-11 13:25:00,16.445,16.563,16.439,16.532,450000.0
2008-06-11 13:26:00,16.574,16.574,16.499,16.514,400000.0
2008-06-11 13:27:00,16.457,16.581,16.457,16.471,500000.0
2008-06-11 13:28:00,16.539,16.56,16.448,16.448,400000.0
2008-06-11 13:29:00,16.544,16.569,16.446,16.542,400000.0
2008-06-11 13:30:00,16.462,16.55,16.462,16.536,450000.0
2008-06-11 13:31:00,16.541,16.58,16.441,16.535,550000.0
2008-06-11 13:32:00,16.534,16.534,16.45,16.53,400000.0
2008-06-11 13:33:00,16.499,16.563,16.431,16.486,350000.0
2008-06-11 13:34:00,16.509,16.582,16.439,16.439,250000.0
2008-06-11 13:35:00,16.461,16.538,16.417,16.538,550000.0
2008-06-11 13:36:00,16.457,16.532,16.432,16.521,650000.0
2008-06-11 13:37:00,16.484,16.567,16.401,16.401,400000.0
2008-06-11 13:38:00,16.388,16.513,16.388,16.501,350000.0
2008-06-11 13:39:00,16.403,16.513,16.403,16.424,600000.0
2008-06-11 13:40:00,16.498,16.498,16.338,16.462,500000.0
2008-06-11 13:41:00,16.415,16.518,16.411,16.421,400000.0
2008-06-11 13:42:00,16.437,16.497,16.394,16.408,350000.0
2008-06-11 13:43:00,16.549,16.549,16.424,16.545,750000.0
2008-06-11 13:44:00,16.415,16.548,16.415,16.445,450000.0
2008-06-11 13:45:00,16.449,16.545,16.42,16.545,350000.0
2008-06-11 13:46:00,16.498,16.532,16.411,16.496,350000.0
2008-06-11 13:47:00,16.51,16.51,16.399,16.497,400000.0
2008-06-11 13:48:00,16.533,16.533,16.495,16.518,350000.0
2008-06-11 13:49:00,16.445,16.498,16.392,16.394,350000.0
2008-06-11 13:50:00,16.425,16.504,16.382,16.395,550000.0
2008-06-11 13:51:00,16.418,16.518,16.404,16.404,350000.0
2008-06-11 13:52:00,16.504,16.515,16.435,16.435,400000.0
2008-06-11 13:53:00,16.55,16.55,16.437,16.534,400000.0
2008-06-11 13:54:00,16.476,16.566,16.428,16.554,400000.0
2008-06-11 13:55:00,16.557,16.557,16.461,16.461,350000.0
2008-06-11 13:56:00,16.487,16.538,16.43,16.533,400000.0
2008-06-11 13:57:00,16.542,16.603,16.473,16.539,450000.0
2008-06-11 13:58:00,16.485,16.586,16.466,16.502,550000.0
2008-06-11 13:59:00,16.586,16.586,16.465,16.57,350000.0
2008-06-11 14:00:00,16.599,16.599,16.491,16.501,450000.0
2008-06-11 14:01:00,16.569,16.571,16.477,16.571,400000.0
2008-06-11 14:02:00,16.493,16.612,16.493,16.523,400000.0
2008-06-11 14:03:00,16.48,16.567,16.48,16.557,350000.0
2008-06-11 14:04:00,16.568,16.568,16.46,16.548,400000.0
2008-06-11 14:05:00,16.622,16.635,16.511,16.623,400000.0
2008-06-11 14:06:00,16.496,16.583,16.481,16.485,450000.0
2008-06-11 14:07:00,16.584,16.615,16.481,16.591,350000.0
2008-06-11 14:08:00,16.475,16.572,16.455,16.572,400000.0
2008-06-11 14:09:00,16.58,16.58,16.475,16.495,400000.0
2008-06-11 14:10:00,16.511,16.586,16.459,16.579,400000.0
2008-06-11 14:11:00,16.579,16.579,16.436,16.484,500000.0
2008-06-11 14:12:00,16.471,16.527,16.471,16.494,350000.0
2008-06-11 14:13:00,16.507,16.61,16.498,16.526,450000.0
2008-06-11 14:14:00,16.504,16.577,16.501,16.512,350000.0
2008-06-11 14:15:00,16.548,16.581,16.476,16.518,350000.0
2008-06-11 14:16:00,16.548,16.584,16.434,16.573,500000.0
2008-06-11 14:17:00,16.529,16.608,16.493,16.556,400000.0
2008-06-11 14:18:00,16.524,16.564,16.489,16.529,400000.0
2008-06-11 14:19:00,16.591,16.591,16.415,16.443,700000.0
2008-06-11 14:20:00,16.563,16.576,16.462,16.547,500000.0
2008-06-11 14:21:00,16.596,16.602,16.481,16.539,400000.0
2008-06-11 14:22:00,16.585,16.597,16.485,16.597,400000.0
2008-06-11 14:23:00,16.6,16.636,16.483,16.554,450000.0
2008-06-11 14:24:00,16.611,16.646,16.547,16.611,400000.0
2008-06-11 14:25:00,16.533,16.647,16.512,16.512,350000.0
2008-06-11 14:26:00,16.658,16.658,16.541,16.625,500000.0
2008-06-11 14:27:00,16.549,16.668,16.521,16.558,550000.0
2008-06-11 14:28:00,16.66,16.683,16.535,16.578,450000.0
2008-06-11 14:29:00,16.568,16.658,16.562,16.568,550000.0
2008-06-11 14:30:00,16.645,16.691,16.538,16.691,350000.0
2008-06-11 14:31:00,16.683,16.683,16.517,16.589,400000.0
2008-06-11 14:32:00,16.684,16.684,16.581,16.652,550000.0
2008-06-11 14:33:00,16.602,16.661,16.492,16.52,650000.0
2008-06-11 14:34:00,16.664,16.673,16.579,16.654,350000.0
2008-06-11 14:35:00,16.668,16.67,16.567,16.59,400000.0
2008-06-11 14:36:00,16.683,16.683,16.571,16.644,400000.0
2008-06-11 14:37:00,16.625,16.698,16.582,16.698,400000.0
2008-06-11 14:38:00,16.685,16.685,16.517,16.572,500000.0
2008-06-11 14:39:00,16.598,16.637,16.53,16.564,500000.0
2008-06-11 14:40:00,16.543,16.651,16.51,16.636,400000.0
2008-06-11 14:41:00,16.638,16.643,16.584,16.622,350000.0
2008-06-11 14:42:00,16.614,16.626,16.541,16.543,500000.0
2008-06-11 14:43:00,16.625,16.635,16.533,16.635,350000.0
2008-06-11 14:44:00,16.507,16.649,16.506,16.611,350000.0
2008-06-11 14:45:00,16.63,16.642,16.577,16.597,400000.0
2008-06-11 14:46:00,16.687,16.687,16.569,16.617,450000.0
2008-06-11 14:47:00,16.613,16.7,16.613,16.7,550000.0
2008-06-11 14:48:00,16.69,16.69,16.602,16.602,400000.0
2008-06-11 14:49:00,16.672,16.714,16.612,16.641,400000.0
2008-06-11 14:50:00,16.704,16.704,16.581,16.643,500000.0
2008-06-11 14:51:00,16.636,16.75,16.624,16.639,400000.0
2008-06-11 14:52:00,16.648,16.71,16.59,16.597,500000.0
2008-06-11 14:53:00,16.654,16.69,16.558,16.69,450000.0
2008-06-11 14:54:00,16.693,16.723,16.591,16.591,550000.0
2008-06-11 14:55:00,16.684,16.711,16.585,16.689,400000.0
2008-06-11 14:56:00,16.706,16.706,16.631,16.652,450000.0
2008-06-11 14:57:00,16.631,16.693,16.586,16.586,400000.0
2008-06-11 14:58:00,16.647,16.674,16.526,16.64,450000.0
2008-06-11 14:59:00,16.689,16.703,16.629,16.698,350000.0
2008-06-11 15:00:00,16.601,16.696,16.537,16.661,350000.0
2008-06-11 15:01:00,16.693,16.693,16.581,16.664,450000.0
2008-06-11 15:02:00,16.665,16.704,16.584,16.681,400000.0
2008-06-11 15:03:00,16.64,16.687,16.598,16.598,500000.0
2008-06-11 15:04:00,16.611,16.659,16.554,16.554,350000.0
2008-06-11 15:05:00,16.633,16.714,16.598,16.598,550000.0
2008-06-11 15:06:00,16.659,16.659,16.551,16.561,500000.0
2008-06-11 15:07:00,16.655,16.692,16.579,16.608,500000.0
2008-06-11 15:08:00,16.648,16.696,16.574,16.616,350000.0
2008-06-11 15:09:00,16.669,16.713,16.566,16.619,450000.0
2008-06-11 15:10:00,16.619,16.744,16.619,16.62,500000.0
2008-06-11 15:11:00,16.62,16.68,16.551,16.551,400000.0
2008-06-11 15:12:00,16.658,16.658,16.507,16.554,500000.0
2008-06-11 15:13:00,16.605,16.654,16.597,16.643,350000.0
2008-06-11 15:14:00,16.702,16.702,16.568,16.654,400000.0
2008-06-11 15:15:00,16.679,16.696,16.631,16.631,350000.0
2008-06-11 15:16:00,16.68,16.703,16.607,16.67,500000.0
2008-06-11 15:17:00,16.662,16.698,16.571,16.593,550000.0
2008-06-11 15:18:00,16.637,16.714,16.565,16.714,400000.0
2008-06-11 15:19:00,16.651,16.723,16.596,16.718,350000.0
2008-06-11 15:20:00,16.602,16.718,16.597,16.597,550000.0
2008-06-11 15:21:00,16.6,16.708,16.6,16.619,350000.0
2008-06-11 15:22:00,16.719,16.737,16.683,16.719,400000.0
2008-06-11 15:23:00,16.692,16.692,16.612,16.671,350000.0
2008-06-11 15:24:00,16.687,16.762,16.617,16.745,500000.0
2008-06-11 15:25:00,16.68,16.733,16.633,16.633,350000.0
2008-06-11 15:26:00,16.71,16.784,16.653,16.662,550000.0
2008-06-11 15:27:00,16.736,16.752,16.661,16.708,400000.0
2008-06-11 15:28:00,16.739,16.778,16.637,16.637,450000.0
2008-06-11 15:29:00,16.725,16.805,16.655,16.697,500000.0
2008-06-11 15:30:00,16.643,16.767,16.643,16.674,350000.0
2008-06-11 15:31:00,16.618,16.729,16.618,16.639,550000.0
2008-06-11 15:32:00,16.73,16.75,16.601,16.686,350000.0
2008-06-11 15:33:00,16.616,16.77,16.616,16.713,350000.0
2008-06-11 15:34:00,16.727,16.727,16.617,16.65,350000.0
2008-06-11 15:35:00,16.699,16.742,16.607,16.702,600000.0
2008-06-11 15:36:00,16.727,16.727,16.589,16.686,550000.0
2008-06-11 15:37:00,16.692,16.729,16.607,16.665,550000.0
2008-06-11 15:38:00,16.706,16.725,16.641,16.716,350000.0
2008-06-11 15:39:00,16.607,16.71,16.589,16.612,550000.0
2008-06-11 15:40:00,16.633,16.745,16.605,16.677,450000.0
2008-06-11 15:41:00,16.757,16.774,16.672,16.732,450000.0
2008-06-11 15:42:00,16.685,16.797,16.685,16.723,250000.0
2008-06-11 15:43:00,16.702,16.805,16.702,16.711,350000.0
2008-06-11 15:44:00,16.722,16.823,16.711,16.794,450000.0
2008-06-11 15:45:00,16.832,16.832,16.688,16.76,350000.0
2008-06-11 15:46:00,16.818,16.818,16.657,16.769,500000.0
2008-06-11 15:47:00,16.707,16.846,16.697,16.698,350000.0
2008-06-11 15:48:00,16.699,16.814,16.699,16.708,550000.0
2008-06-11 15:49:00,16.759,16.832,16.717,16.78,400000.0
2008-06-11 15:50:00,16.728,16.773,16.684,16.684,350000.0
2008-06-11 15:51:00,16.814,16.814,16.684,16.805,450000.0
2008-06-11 15:52:00,16.784,16.796,16.699,16.737,450000.0
2008-06-11 15:53:00,16.74,16.812,16.707,16.707,450000.0
2008-06-11 15:54:00,16.73,16.858,16.73,16.828,350000.0
2008-06-11 15:55:00,16.726,16.819,16.71,16.741,400000.0
2008-06-11 15:56:00,16.734,16.822,16.733,16.761,550000.0
2008-06-11 15:57:00,16.782,16.831,16.764,16.822,350000.0
2008-06-11 15:58:00,16.715,16.806,16.669,16.783,750000.0
2008-06-11 15:59:00,16.862,16.862,16.759,16.839,550000.0
2008-06-11 16:00:00,16.775,16.882,16.728,16.838,450000.0
2008-06-11 16:01:00,16.858,16.858,16.73,16.742,350000.0
2008-06-11 16:02:00,16.834,16.834,16.699,16.764,550000.0
2008-06-11 16:03:00,16.774,16.857,16.754,16.754,350000.0
2008-06-11 16:04:00,16.853,16.853,16.718,16.778,350000.0
2008-06-11 16:05:00,16.753,16.846,16.72,16.846,400000.0
2008-06-11 16:06:00,16.839,16.865,16.735,16.797,500000.0
2008-06-11 16:07:00,16.787,16.8,16.653,16.653,500000.0
2008-06-11 16:08:00,16.746,16.781,16.664,16.681,550000.0
2008-06-11 16:09:00,16.787,16.787,16.674,16.713,350000.0
2008-06-11 16:10:00,16.737,16.809,16.644,16.746,350000.0
2008-06-11 16:11:00,16.762,16.764,16.667,16.733,400000.0
2008-06-11 16:12:00,16.757,16.792,16.677,16.744,550000.0
2008-06-11 16:13:00,16.725,16.827,16.693,16.781,400000.0
2008-06-11 16:14:00,16.739,16.82,16.705,16.82,400000.0
2008-06-11 16:15:00,16.738,16.814,16.703,16.703,500000.0
2008-06-11 16:16:00,16.825,16.834,16.728,16.834,350000.0
2008-06-11 16:17:00,16.735,16.811,16.735,16.811,450000.0
2008-06-11 16:18:00,16.816,16.863,16.784,16.796,350000.0
2008-06-11 16:19:00,16.757,16.833,16.753,16.753,550000.0
2008-06-11 16:20:00,16.727,16.83,16.727,16.772,350000.0
2008-06-11 16:21:00,16.743,16.884,16.73,16.752,500000.0
2008-06-11 16:22:00,16.762,16.856,16.715,16.715,500000.0
2008-06-11 16:23:00,16.682,16.828,16.666,16.773,550000.0
2008-06-11 16:24:00,16.761,16.846,16.714,16.714,350000.0
2008-06-11 16:25:00,16.836,16.836,16.696,16.762,450000.0
2008-06-11 16:26:00,16.736,16.814,16.714,16.714,500000.0
2008-06-11 16:27:00,16.783,16.783,16.619,16.724,550000.0
2008-06-11 16:28:00,16.739,16.792,16.685,16.77,500000.0
2008-06-11 16:29:00,16.749,16.814,16.72,16.781,450000.0
2008-06-11 16:30:00,16.778,16.787,16.688,16.712,500000.0
2008-06-11 16:31:00,16.75,16.76,16.644,16.689,350000.0
2008-06-11 16:32:00,16.81,16.81,16.698,16.698,500000.0
2008-06-11 16:33:00,16.827,16.831,16.706,16.754,400000.0
2008-06-11 16:34:00,16.827,16.842,16.71,16.71,400000.0
2008-06-11 16:35:00,16.719,16.839,16.719,16.735,450000.0
2008-06-11 16:36:00,16.716,16.855,16.716,16.779,500000.0
2008-06-11 16:37:00,16.706,16.836,16.706,16.744,350000.0
2008-06-11 16:38:00,16.806,16.876,16.734,16.807,500000.0
2008-06-11 16:39:00,16.718,16.843,16.718,16.771,400000.0
2008-06-11 16:40:00,16.837,16.837,16.679,16.733,550000.0
2008-06-11 16:41:00,16.857,16.88,16.765,16.78,550000.0
2008-06-11 16:42:00,16.845,16.885,16.744,16.744,500000.0
2008-06-11 16:43:00,16.751,16.89,16.751,16.765,350000.0
2008-06-11 16:44:00,16.721,16.824,16.721,16.732,350000.0
2008-06-11 16:45:00,16.79,16.875,16.746,16.746,550000.0
2008-06-11 16:46:00,16.859,16.859,16.731,16.785,500000.0
2008-06-11 16:47:00,16.865,16.865,16.732,16.749,500000.0
2008-06-11 16:48:00,16.794,16.83,16.704,16.789,350000.0
2008-06-11 16:49:00,16.663,16.81,16.663,16.688,400000.0
2008-06-11 16:50:00,16.772,16.801,16.689,16.801,500000.0
2008-06-11 16:51:00,16.738,16.834,16.729,16.789,400000.0
2008-06-11 16:52:00,16.762,16.823,16.725,16.77,400000.0
2008-06-11 16:53:00,16.713,16.815,16.681,16.719,550000.0
2008-06-11 16:54:00,16.678,16.801,16.664,16.787,550000.0
2008-06-11 16:55:00,16.711,16.743,16.65,16.743,600000.0
2008-06-11 16:56:00,16.776,16.791,16.677,16.679,550000.0
2008-06-11 16:57:00,16.707,16.733,16.6,16.676,350000.0
2008-06-11 16:58:00,16.641,16.738,16.587,16.698,550000.0
2008-06-11 16:59:00,16.641,16.783,16.641,16.686,350000.0
2008-06-11 17:00:00,16.639,16.798,16.639,16.758,450000.0
2008-06-11 17:01:00,16.757,16.757,16.648,16.744,350000.0
2008-06-11 17:02:00,16.705,16.739,16.614,16.636,350000.0
2008-06-11 17:03:00,16.745,16.749,16.693,16.701,450000.0
2008-06-11 17:04:00,16.689,16.78,16.689,16.741,400000.0
2008-06-11 17:05:00,16.685,16.75,16.634,16.75,550000.0
2008-06-11 17:06:00,16.699,16.803,16.691,16.691,350000.0
2008-06-11 17:07:00,16.691,16.769,16.633,16.767,350000.0
2008-06-11 17:08:00,16.76,16.809,16.722,16.802,550000.0
2008-06-11 17:09:00,16.715,16.831,16.715,16.79,450000.0
2008-06-11 17:10:00,16.799,16.807,16.662,16.752,500000.0
2008-06-11 17:11:00,16.787,16.807,16.712,16.787,450000.0
2008-06-11 17:12:00,16.737,16.86,16.697,16.791,450000.0
2008-06-11 17:13:00,16.727,16.808,16.664,16.675,550000.0
2008-06-11 17:14:00,16.78,16.807,16.673,16.673,350000.0
2008-06-11 17:15:00,16.756,16.788,16.743,16.788,350000.0
2008-06-11 17:16:00,16.745,16.795,16.673,16.779,550000.0
2008-06-11 17:17:00,16.75,16.796,16.669,16.789,550000.0
2008-06-11 17:18:00,16.765,16.816,16.702,16.815,350000.0
2008-06-11 17:19:00,16.693,16.778,16.645,16.689,400000.0
2008-06-11 17:20:00,16.672,16.766,16.655,16.708,550000.0
2008-06-11 17:21:00,16.687,16.788,16.687,16.696,400000.0
2008-06-11 17:22:00,16.772,16.83,16.701,16.769,550000.0
2008-06-11 17:23:00,16.798,16.798,16.638,16.661,450000.0
2008-06-11 17:24:00,16.813,16.82,16.71,16.781,350000.0
2008-06-11 17:25:00,16.742,16.851,16.71,16.827,700000.0
2008-06-11 17:26:00,16.783,16.793,16.68,16.79,550000.0
2008-06-11 17:27:00,16.718,16.763,16.674,16.674,350000.0
2008-06-11 17:28:00,16.779,16.804,16.661,16.704,450000.0
2008-06-11 17:29:00,16.737,16.801,16.737,16.746,350000.0
2008-06-11 17:30:00,16.818,16.867,16.718,16.809,500000.0
2008-06-11 17:31:00,16.689,16.813,16.689,16.772,500000.0
2008-06-11 17:32:00,16.826,16.862,16.738,16.828,450000.0
2008-06-11 17:33:00,16.739,16.838,16.739,16.775,350000.0
2008-06-11 17:34:00,16.809,16.84,16.713,16.827,550000.0
2008-06-11 17:35:00,16.802,16.815,16.682,16.682,550000.0
2008-06-11 17:36:00,16.797,16.828,16.714,16.804,550000.0
2008-06-11 17:37:00,16.787,16.816,16.716,16.809,400000.0
2008-06-11 17:38:00,16.865,16.865,16.74,16.854,500000.0
2008-06-11 17:39:00,16.748,16.84,16.738,16.76,550000.0
2008-06-11 17:40:00,16.835,16.835,16.699,16.827,450000.0
2008-06-11 17:41:00,16.774,16.832,16.701,16.749,550000.0
2008-06-11 17:42:00,16.756,16.849,16.745,16.757,350000.0
2008-06-11 17:43:00,16.825,16.842,16.702,16.818,500000.0
2008-06-11 17:44:00,16.855,16.911,16.739,16.74,500000.0
2008-06-11 17:45:00,16.836,16.845,16.754,16.766,400000.0
2008-06-11 17:46:00,16.834,16.834,16.707,16.749,750000.0
2008-06-11 17:47:00,16.835,16.87,16.746,16.765,500000.0
2008-06-11 17:48:00,16.764,16.821,16.726,16.821,400000.0
2008-06-11 17:49:00,16.843,16.867,16.743,16.765,600000.0
2008-06-11 17:50:00,16.849,16.872,16.764,16.778,600000.0
2008-06-11 17:51:00,16.725,16.832,16.701,16.832,500000.0
2008-06-11 17:52:00,16.88,16.884,16.777,16.811,350000.0
2008-06-11 17:53:00,16.757,16.855,16.71,16.71,700000.0
2008-06-11 17:54:00,16.8,16.811,16.701,16.77,450000.0
2008-06-11 17:55:00,16.796,16.839,16.703,16.736,350000.0
2008-06-11 17:56:00,16.694,16.811,16.683,16.81,550000.0
2008-06-11 17:57:00,16.798,16.848,16.715,16.844,400000.0
2008-06-11 17:58:00,16.725,16.858,16.725,16.858,350000.0
2008-06-11 17:59:00,16.771,16.856,16.72,16.745,600000.0
2008-06-11 18:00:00,16.787,16.897,16.741,16.867,650000.0
2008-06-11 18:01:00,16.834,16.834,16.748,16.748,300000.0
2008-06-11 18:02:00,16.753,16.844,16.75,16.75,400000.0
2008-06-11 18:03:00,16.68,16.817,16.68,16.701,550000.0
2008-06-11 18:04:00,16.72,16.833,16.72,16.737,350000.0
2008-06-11 18:05:00,16.755,16.808,16.699,16.765,450000.0
2008-06-11 18:06:00,16.84,16.848,16.736,16.843,400000.0
2008-06-11 18:07:00,16.806,16.806,16.679,16.703,350000.0
2008-06-11 18:08:00,16.784,16.81,16.717,16.81,550000.0
2008-06-11 18:09:00,16.823,16.823,16.71,16.783,450000.0
2008-06-11 18:10:00,16.734,16.824,16.734,16.802,350000.0
2008-06-11 18:11:00,16.725,16.814,16.667,16.811,450000.0
2008-06-11 18:12:00,16.718,16.794,16.705,16.733,400000.0
2008-06-11 18:13:00,16.78,16.78,16.673,16.724,350000.0
2008-06-11 18:14:00,16.753,16.79,16.657,16.777,650000.0
2008-06-11 18:15:00,16.791,16.791,16.67,16.789,400000.0
2008-06-11 18:16:00,16.728,16.768,16.657,16.657,400000.0
2008-06-11 18:17:00,16.669,16.778,16.664,16.664,350000.0
2008-06-11 18:18:00,16.788,16.809,16.697,16.768,350000.0
2008-06-11 18:19:00,16.683,16.823,16.683,16.752,400000.0
2008-06-11 18:20:00,16.746,16.775,16.649,16.756,400000.0
2008-06-11 18:21:00,16.764,16.794,16.715,16.794,400000.0
2008-06-11 18:22:00,16.779,16.79,16.682,16.783,450000.0
2008-06-11 18:23:00,16.73,16.764,16.716,16.734,550000.0
2008-06-11 18:24:00,16.726,16.794,16.671,16.731,550000.0
2008-06-11 18:25:00,16.665,16.793,16.665,16.713,350000.0
2008-06-11 18:26:00,16.679,16.773,16.679,16.749,200000.0
2008-06-11 18:27:00,16.741,16.81,16.711,16.711,350000.0
2008-06-11 18:28:00,16.658,16.779,16.641,16.684,450000.0
2008-06-11 18:29:00,16.735,16.82,16.719,16.747,700000.0
2008-06-11 18:30:00,16.797,16.797,16.653,16.772,400000.0
2008-06-11 18:31:00,16.806,16.839,16.73,16.776,450000.0
2008-06-11 18:32:00,16.801,16.843,16.746,16.75,350000.0
2008-06-11 18:33:00,16.782,16.835,16.688,16.824,350000.0
2008-06-11 18:34:00,16.794,16.883,16.717,16.717,550000.0
2008-06-11 18:35:00,16.776,16.819,16.698,16.803,550000.0
2008-06-11 18:36:00,16.719,16.795,16.681,16.681,600000.0
2008-06-11 18:37:00,16.776,16.82,16.712,16.789,600000.0
2008-06-11 18:38:00,16.843,16.856,16.738,16.77,500000.0
2008-06-11 18:39:00,16.767,16.846,16.724,16.724,500000.0
2008-06-11 18:40:00,16.829,16.835,16.721,16.835,350000.0
2008-06-11 18:41:00,16.736,16.845,16.713,16.714,400000.0
2008-06-11 18:42:00,16.862,16.862,16.741,16.761,400000.0
2008-06-11 18:43:00,16.738,16.849,16.721,16.849,450000.0
2008-06-11 18:44:00,16.778,16.891,16.758,16.815,500000.0
2008-06-11 18:45:00,16.861,16.861,16.705,16.785,350000.0
2008-06-11 18:46:00,16.756,16.822,16.695,16.805,400000.0
2008-06-11 18:47:00,16.864,16.866,16.733,16.84,450000.0
2008-06-11 18:48:00,16.76,16.881,16.744,16.783,350000.0
2008-06-11 18:49:00,16.8,16.86,16.722,16.788,450000.0
2008-06-11 18:50:00,16.834,16.834,16.674,16.8,950000.0
2008-06-11 18:51:00,16.744,16.86,16.737,16.737,300000.0
2008-06-11 18:52:00,16.702,16.76,16.699,16.76,350000.0
2008-06-11 18:53:00,16.808,16.808,16.658,16.67,550000.0
2008-06-11 18:54:00,16.823,16.823,16.698,16.791,350000.0
2008-06-11 18:55:00,16.721,16.788,16.686,16.788,350000.0
2008-06-11 18:56:00,16.77,16.787,16.654,16.695,400000.0
2008-06-11 18:57:00,16.657,16.77,16.657,16.747,500000.0
2008-06-11 18:58:00,16.73,16.782,16.691,16.716,400000.0
2008-06-11 18:59:00,16.737,16.805,16.7,16.7,600000.0
2008-06-11 19:00:00,16.712,16.779,16.712,16.779,350000.0
2008-06-11 19:01:00,16.734,16.77,16.702,16.764,550000.0
2008-06-11 19:02:00,16.703,16.791,16.677,16.677,550000.0
2008-06-11 19:03:00,16.788,16.788,16.671,16.722,450000.0
2008-06-11 19:04:00,16.678,16.761,16.651,16.655,450000.0
2008-06-11 19:05:00,16.791,16.795,16.692,16.751,450000.0
2008-06-11 19:06:00,16.697,16.8,16.697,16.727,400000.0
2008-06-11 19:07:00,16.806,16.806,16.666,16.803,350000.0
2008-06-11 19:08:00,16.744,16.793,16.744,16.767,350000.0
2008-06-11 19:09:00,16.776,16.812,16.676,16.771,500000.0
2008-06-11 19:10:00,16.783,16.823,16.709,16.754,450000.0
2008-06-11 19:11:00,16.827,16.837,16.751,16.837,550000.0
2008-06-11 19:12:00,16.801,16.801,16.636,16.679,350000.0
2008-06-11 19:13:00,16.72,16.842,16.705,16.781,600000.0
2008-06-11 19:14:00,16.803,16.813,16.698,16.698,400000.0
2008-06-11 19:15:00,16.73,16.82,16.729,16.803,350000.0
2008-06-11 19:16:00,16.772,16.813,16.7,16.724,550000.0
2008-06-11 19:17:00,16.704,16.816,16.703,16.785,550000.0
2008-06-11 19:18:00,16.813,16.816,16.742,16.784,350000.0
2008-06-11 19:19:00,16.75,16.811,16.688,16.811,650000.0
2008-06-11 19:20:00,16.75,16.8,16.707,16.8,550000.0
2008-06-11 19:21:00,16.765,16.819,16.671,16.783,400000.0
2008-06-11 19:22:00,16.823,16.823,16.714,16.819,500000.0
2008-06-11 19:23:00,16.773,16.792,16.652,16.68,450000.0
2008-06-11 19:24:00,16.763,16.835,16.698,16.826,550000.0
2008-06-11 19:25:00,16.838,16.845,16.711,16.824,400000.0
2008-06-11 19:26:00,16.822,16.849,16.723,16.805,400000.0
2008-06-11 19:27:00,16.798,16.84,16.695,16.8,450000.0
2008-06-11 19:28:00,16.789,16.794,16.68,16.688,400000.0
2008-06-11 19:29:00,16.686,16.837,16.686,16.7,350000.0
2008-06-11 19:30:00,16.837,16.837,16.7,16.734,400000.0
2008-06-11 19:31:00,16.787,16.803,16.673,16.803,500000.0
2008-06-11 19:32:00,16.746,16.844,16.708,16.715,400000.0
2008-06-11 19:33:00,16.744,16.819,16.701,16.808,400000.0
2008-06-11 19:34:00,16.775,16.851,16.731,16.743,650000.0
2008-06-11 19:35:00,16.713,16.833,16.691,16.749,550000.0
2008-06-11 19:37:00,16.799,16.799,16.689,16.726,500000.0
2008-06-11 19:38:00,16.74,16.842,16.693,16.83,400000.0
2008-06-11 19:39:00,16.853,16.885,16.756,16.811,400000.0
2008-06-11 19:40:00,16.856,16.867,16.775,16.775,400000.0
2008-06-11 19:41:00,16.775,16.867,16.754,16.789,350000.0
2008-06-11 19:42:00,16.817,16.832,16.715,16.715,500000.0
2008-06-11 19:43:00,16.732,16.845,16.732,16.741,500000.0
2008-06-11 19:44:00,16.812,16.848,16.729,16.828,350000.0
2008-06-11 19:45:00,16.769,16.797,16.727,16.797,300000.0
2008-06-11 19:46:00,16.849,16.849,16.75,16.793,550000.0
2008-06-11 19:47:00,16.8,16.858,16.733,16.733,400000.0
2008-06-11 19:48:00,16.799,16.827,16.719,16.804,350000.0
2008-06-11 19:49:00,16.834,16.842,16.768,16.778,350000.0
2008-06-11 19:50:00,16.84,16.84,16.719,16.837,450000.0
2008-06-11 19:52:00,16.731,16.863,16.723,16.799,450000.0
2008-06-11 19:53:00,16.776,16.838,16.725,16.83,400000.0
2008-06-11 19:54:00,16.83,16.86,16.744,16.744,400000.0
2008-06-11 19:55:00,16.776,16.826,16.712,16.725,450000.0
2008-06-11 19:56:00,16.76,16.828,16.705,16.801,550000.0
2008-06-11 19:57:00,16.731,16.857,16.731,16.731,350000.0
2008-06-11 19:58:00,16.819,16.853,16.726,16.743,400000.0
2008-06-11 19:59:00,16.834,16.851,16.742,16.834,350000.0
2008-06-11 20:00:00,16.774,16.919,16.774,16.866,350000.0
2008-06-11 20:01:00,16.801,16.822,16.678,16.822,350000.0
2008-06-11 20:02:00,16.775,16.827,16.703,16.757,350000.0
2008-06-11 20:03:00,16.764,16.891,16.738,16.754,500000.0
2008-06-11 20:04:00,16.838,16.838,16.801,16.801,100000.0
2008-06-11 20:05:00,16.733,16.789,16.733,16.783,200000.0
2008-06-11 20:06:00,16.787,16.798,16.714,16.798,500000.0
2008-06-11 20:07:00,16.73,16.82,16.71,16.766,400000.0
2008-06-11 20:08:00,16.87,16.871,16.736,16.83,450000.0
2008-06-11 20:09:00,16.717,16.835,16.71,16.792,900000.0
2008-06-11 20:10:00,16.795,16.828,16.688,16.828,450000.0
2008-06-11 20:13:00,16.795,16.822,16.716,16.716,500000.0
2008-06-11 20:14:00,16.686,16.809,16.686,16.692,400000.0
2008-06-11 20:15:00,16.777,16.824,16.706,16.767,500000.0
2008-06-11 20:16:00,16.802,16.802,16.661,16.712,400000.0
2008-06-11 20:17:00,16.739,16.813,16.739,16.776,350000.0
2008-06-11 20:18:00,16.788,16.848,16.704,16.792,450000.0
2008-06-11 20:20:00,16.769,16.822,16.686,16.821,400000.0
2008-06-11 20:22:00,16.715,16.78,16.669,16.762,350000.0
2008-06-11 20:23:00,16.701,16.783,16.694,16.774,400000.0
2008-06-11 20:24:00,16.788,16.817,16.74,16.817,400000.0
2008-06-11 20:25:00,16.714,16.792,16.68,16.759,350000.0
2008-06-11 20:26:00,16.772,16.772,16.642,16.69,400000.0
2008-06-11 20:27:00,16.77,16.77,16.671,16.698,400000.0
2008-06-11 20:28:00,16.773,16.8,16.709,16.775,400000.0
2008-06-11 20:29:00,16.793,16.833,16.729,16.791,500000.0
2008-06-11 20:30:00,16.751,16.825,16.724,16.735,400000.0
2008-06-11 20:32:00,16.743,16.833,16.732,16.746,350000.0
2008-06-11 20:33:00,16.732,16.813,16.709,16.771,350000.0
2008-06-11 20:34:00,16.702,16.826,16.701,16.826,400000.0
2008-06-11 20:35:00,16.783,16.815,16.783,16.815,100000.0
2008-06-11 20:36:00,16.727,16.839,16.727,16.734,350000.0
2008-06-11 20:37:00,16.816,16.827,16.727,16.812,500000.0
2008-06-11 20:40:00,16.841,16.843,16.707,16.815,500000.0
2008-06-11 20:41:00,16.829,16.829,16.71,16.799,350000.0
2008-06-11 20:42:00,16.763,16.825,16.723,16.812,300000.0
2008-06-11 20:43:00,16.739,16.812,16.713,16.8,600000.0
2008-06-11 20:44:00,16.742,16.815,16.706,16.706,350000.0
2008-06-11 20:45:00,16.792,16.792,16.684,16.777,450000.0
2008-06-11 20:46:00,16.764,16.836,16.764,16.835,400000.0
2008-06-11 20:47:00,16.833,16.833,16.711,16.793,500000.0
2008-06-11 20:49:00,16.796,16.81,16.713,16.81,250000.0
2008-06-11 20:50:00,16.793,16.828,16.756,16.82,400000.0
2008-06-11 20:52:00,16.842,16.842,16.688,16.801,350000.0
2008-06-11 20:55:00,16.8,16.818,16.734,16.786,400000.0
2008-06-11 20:56:00,16.707,16.843,16.707,16.843,500000.0
2008-06-11 20:57:00,16.798,16.838,16.763,16.819,250000.0
2008-06-11 20:58:00,16.803,16.849,16.707,16.841,400000.0
2008-06-11 20:59:00,16.803,16.843,16.718,16.838,350000.0
2008-06-11 21:00:00,16.788,16.834,16.74,16.74,350000.0
2008-06-11 21:02:00,16.786,16.813,16.718,16.727,350000.0
2008-06-11 21:03:00,16.825,16.825,16.658,16.724,350000.0
2008-06-11 21:05:00,16.785,16.828,16.753,16.828,400000.0
2008-06-11 21:07:00,16.832,16.836,16.697,16.813,450000.0
2008-06-11 21:08:00,16.794,16.833,16.723,16.723,350000.0
2008-06-11 21:09:00,16.853,16.854,16.728,16.854,400000.0
2008-06-11 21:10:00,16.744,16.828,16.744,16.749,350000.0
2008-06-11 21:11:00,16.85,16.85,16.714,16.714,400000.0
2008-06-11 21:12:00,16.776,16.838,16.718,16.836,300000.0
2008-06-11 21:13:00,16.837,16.837,16.724,16.837,350000.0
2008-06-11 21:16:00,16.845,16.845,16.782,16.81,400000.0
2008-06-11 21:18:00,16.848,16.853,16.717,16.789,400000.0
2008-06-11 21:20:00,16.833,16.833,16.714,16.714,450000.0
2008-06-11 21:25:00,16.788,16.897,16.749,16.834,400000.0
2008-06-11 21:26:00,16.79,16.888,16.762,16.785,400000.0
2008-06-11 21:28:00,16.801,16.802,16.684,16.69,350000.0
2008-06-11 21:30:00,16.867,16.876,16.774,16.774,250000.0
2008-06-11 21:32:00,16.821,16.871,16.743,16.758,350000.0
2008-06-11 21:33:00,16.763,16.763,16.763,16.763,50000.0
2008-06-11 21:35:00,16.819,16.881,16.807,16.855,350000.0
2008-06-11 21:38:00,16.874,16.874,16.766,16.868,400000.0
2008-06-11 21:39:00,16.848,16.871,16.848,16.871,100000.0
2008-06-11 21:40:00,16.836,16.864,16.739,16.864,500000.0
2008-06-11 21:41:00,16.879,16.885,16.763,16.881,400000.0
2008-06-11 21:44:00,16.881,16.881,16.738,16.802,150000.0
2008-06-11 21:50:00,16.862,16.888,16.782,16.859,650000.0
2008-06-11 21:51:00,16.887,16.887,16.782,16.794,300000.0
2008-06-11 21:52:00,16.718,16.826,16.718,16.824,200000.0
2008-06-11 21:53:00,16.781,16.863,16.781,16.863,200000.0
2008-06-11 21:55:00,16.84,16.84,16.788,16.788,150000.0
2008-06-11 21:56:00,16.852,16.872,16.801,16.872,200000.0
2008-06-11 21:57:00,16.876,16.876,16.742,16.868,150000.0
2008-06-11 21:58:00,16.863,16.881,16.798,16.846,350000.0
2008-06-11 21:59:00,16.856,16.902,16.758,16.821,300000.0
2008-06-11 22:00:00,16.866,16.867,16.712,16.867,500000.0
2008-06-11 22:01:00,16.843,16.843,16.745,16.745,300000.0
2008-06-11 22:02:00,16.803,16.853,16.777,16.834,350000.0
2008-06-11 22:03:00,16.869,16.869,16.869,16.869,50000.0
2008-06-11 22:04:00,16.859,16.859,16.78,16.831,200000.0
2008-06-11 22:06:00,16.839,16.839,16.828,16.831,150000.0
2008-06-11 22:07:00,16.757,16.834,16.707,16.834,500000.0
2008-06-11 22:08:00,16.784,16.848,16.767,16.767,350000.0
2008-06-11 22:09:00,16.795,16.873,16.742,16.742,350000.0
2008-06-11 22:10:00,16.802,16.86,16.775,16.819,900000.0
2008-06-11 22:12:00,16.806,16.849,16.716,16.716,250000.0
2008-06-11 22:13:00,16.789,16.87,16.788,16.848,200000.0
2008-06-11 22:14:00,16.831,16.865,16.753,16.824,550000.0
2008-06-11 22:17:00,16.844,16.844,16.844,16.844,50000.0
2008-06-11 22:18:00,16.858,16.858,16.747,16.747,500000.0
2008-06-11 22:19:00,16.785,16.868,16.73,16.844,700000.0
2008-06-11 22:20:00,16.845,16.845,16.845,16.845,50000.0
2008-06-11 22:21:00,16.725,16.725,16.725,16.725,50000.0
2008-06-11 22:22:00,16.811,16.86,16.778,16.816,350000.0
2008-06-11 22:23:00,16.842,16.842,16.692,16.799,200000.0
2008-06-11 22:25:00,16.849,16.849,16.716,16.787,550000.0
2008-06-11 22:26:00,16.809,16.821,16.746,16.746,350000.0
2008-06-11 22:28:00,16.776,16.881,16.742,16.742,400000.0
2008-06-11 22:30:00,16.786,16.858,16.734,16.79,650000.0
2008-06-11 22:31:00,16.761,16.761,16.761,16.761,50000.0
2008-06-11 22:32:00,16.773,16.773,16.739,16.739,100000.0
2008-06-11 22:34:00,16.856,16.856,16.856,16.856,100000.0
2008-06-11 22:35:00,16.807,16.865,16.782,16.826,350000.0
2008-06-11 22:36:00,16.851,16.858,16.793,16.793,200000.0
2008-06-11 22:37:00,16.844,16.844,16.844,16.844,50000.0
2008-06-11 22:38:00,16.802,16.856,16.802,16.856,150000.0
2008-06-11 22:40:00,16.697,16.833,16.697,16.803,300000.0
2008-06-11 22:41:00,16.763,16.837,16.763,16.802,250000.0
2008-06-11 22:42:00,16.807,16.826,16.807,16.821,150000.0
2008-06-11 22:49:00,16.728,16.869,16.727,16.727,750000.0
2008-06-11 22:50:00,16.759,16.759,16.709,16.714,200000.0
2008-06-11 22:53:00,16.762,16.849,16.673,16.685,450000.0
2008-06-11 22:54:00,16.678,16.847,16.678,16.811,400000.0
2008-06-11 22:56:00,16.832,16.832,16.68,16.768,550000.0
2008-06-11 22:57:00,16.771,16.82,16.718,16.82,400000.0
2008-06-11 22:58:00,16.693,16.807,16.693,16.807,100000.0
2008-06-11 22:59:00,16.781,16.837,16.762,16.804,350000.0
2008-06-11 23:00:00,16.737,16.737,16.728,16.728,100000.0
2008-06-11 23:01:00,16.814,16.815,16.732,16.815,250000.0
2008-06-11 23:05:00,16.731,16.842,16.711,16.842,450000.0
2008-06-11 23:06:00,16.824,16.825,16.652,16.669,400000.0
2008-06-11 23:07:00,16.714,16.762,16.714,16.762,100000.0
2008-06-11 23:08:00,16.827,16.89,16.77,16.77,350000.0
2008-06-11 23:09:00,16.766,16.818,16.766,16.818,100000.0
2008-06-11 23:10:00,16.824,16.824,16.822,16.822,100000.0
2008-06-11 23:11:00,16.762,16.8,16.702,16.702,150000.0
2008-06-11 23:14:00,16.779,16.815,16.724,16.8,850000.0
2008-06-11 23:15:00,16.747,16.747,16.747,16.747,50000.0
2008-06-11 23:18:00,16.809,16.809,16.774,16.774,100000.0
2008-06-11 23:19:00,16.823,16.829,16.727,16.829,350000.0
2008-06-11 23:20:00,16.764,16.809,16.696,16.738,500000.0
2008-06-11 23:28:00,16.836,16.836,16.809,16.809,100000.0
2008-06-11 23:30:00,16.804,16.809,16.759,16.776,400000.0
2008-06-11 23:32:00,16.808,16.82,16.731,16.82,350000.0
2008-06-11 23:34:00,16.808,16.808,16.75,16.771,400000.0
2008-06-11 23:36:00,16.839,16.844,16.794,16.811,400000.0
2008-06-11 23:40:00,16.728,16.794,16.728,16.728,200000.0
2008-06-11 23:48:00,16.798,16.798,16.741,16.761,400000.0
2008-06-11 23:50:00,16.804,16.809,16.759,16.776,400000.0
2008-06-11 23:54:00,16.756,16.812,16.737,16.779,350000.0
2008-06-11 23:55:00,16.727,16.81,16.727,16.81,200000.0
2008-06-11 23:57:00,16.808,16.808,16.75,16.771,400000.0
2008-06-12 00:00:00,16.81,16.81,16.75,16.785,200000.0
2008-06-12 00:01:00,16.804,16.865,16.751,16.822,400000.0
2008-06-12 00:02:00,16.829,16.829,16.76,16.76,100000.0
2008-06-12 00:03:00,16.756,16.756,16.755,16.755,100000.0
2008-06-12 00:04:00,16.811,16.85,16.711,16.85,550000.0
2008-06-12 00:05:00,16.806,16.843,16.731,16.731,200000.0
2008-06-12 00:08:00,16.815,16.834,16.786,16.829,350000.0
2008-06-12 00:09:00,16.859,16.865,16.774,16.836,500000.0
2008-06-12 00:10:00,16.754,16.804,16.715,16.789,600000.0
2008-06-12 00:11:00,16.831,16.845,16.716,16.764,300000.0
2008-06-12 00:12:00,16.787,16.86,16.763,16.813,400000.0
2008-06-12 00:13:00,16.733,16.779,16.733,16.779,100000.0
2008-06-12 00:17:00,16.781,16.839,16.758,16.819,350000.0
2008-06-12 00:18:00,16.783,16.818,16.783,16.818,100000.0
2008-06-12 00:20:00,16.806,16.835,16.8,16.8,150000.0
2008-06-12 00:21:00,16.855,16.855,16.796,16.844,150000.0
2008-06-12 00:22:00,16.819,16.819,16.819,16.819,50000.0
2008-06-12 00:24:00,16.788,16.823,16.763,16.823,200000.0
2008-06-12 00:26:00,16.857,16.857,16.798,16.806,400000.0
2008-06-12 00:28:00,16.841,16.841,16.738,16.768,250000.0
2008-06-12 00:29:00,16.758,16.82,16.723,16.759,400000.0
2008-06-12 00:30:00,16.763,16.841,16.763,16.797,350000.0
2008-06-12 00:31:00,16.87,16.872,16.819,16.872,150000.0
2008-06-12 00:32:00,16.801,16.801,16.743,16.743,100000.0
2008-06-12 00:35:00,16.864,16.872,16.83,16.838,400000.0
2008-06-12 00:39:00,16.842,16.842,16.78,16.78,100000.0
2008-06-12 00:40:00,16.819,16.838,16.668,16.717,1250000.0
2008-06-12 00:42:00,16.836,16.836,16.775,16.794,400000.0
2008-06-12 00:46:00,16.796,16.845,16.794,16.845,150000.0
2008-06-12 00:48:00,16.866,16.866,16.866,16.866,50000.0
2008-06-12 00:49:00,16.811,16.865,16.783,16.824,350000.0
2008-06-12 00:50:00,16.809,16.809,16.809,16.809,50000.0
2008-06-12 01:00:00,16.83,16.843,16.795,16.809,400000.0
2008-06-12 01:05:00,16.845,16.928,16.772,16.841,650000.0
2008-06-12 01:06:00,16.761,16.838,16.697,16.794,250000.0
2008-06-12 01:07:00,16.764,16.764,16.761,16.761,100000.0
2008-06-12 01:10:00,16.824,16.846,16.71,16.821,700000.0
2008-06-12 01:11:00,16.852,16.884,16.799,16.799,350000.0
2008-06-12 01:12:00,16.726,16.757,16.726,16.757,100000.0
2008-06-12 01:15:00,16.804,16.844,16.77,16.774,300000.0
2008-06-12 01:16:00,16.743,16.84,16.743,16.802,300000.0
2008-06-12 01:17:00,16.85,16.875,16.735,16.839,500000.0
2008-06-12 01:18:00,16.849,16.849,16.849,16.849,50000.0
2008-06-12 01:19:00,16.771,16.771,16.758,16.758,100000.0
2008-06-12 01:20:00,16.77,16.774,16.77,16.774,100000.0
2008-06-12 01:23:00,16.869,16.874,16.824,16.841,400000.0
2008-06-12 01:24:00,16.816,16.816,16.734,16.734,150000.0
2008-06-12 01:27:00,16.781,16.867,16.772,16.845,400000.0
2008-06-12 01:28:00,16.833,16.833,16.718,16.821,400000.0
2008-06-12 01:30:00,16.819,16.833,16.728,16.747,500000.0
2008-06-12 01:33:00,16.82,16.869,16.736,16.789,350000.0
2008-06-12 01:36:00,16.863,16.863,16.834,16.834,100000.0
2008-06-12 01:37:00,16.841,16.841,16.798,16.798,100000.0
2008-06-12 01:38:00,16.779,16.824,16.779,16.824,100000.0
2008-06-12 01:39:00,16.793,16.793,16.695,16.695,100000.0
2008-06-12 01:40:00,16.754,16.816,16.693,16.739,900000.0
2008-06-12 01:41:00,16.763,16.763,16.763,16.763,50000.0
2008-06-12 01:43:00,16.821,16.853,16.723,16.769,300000.0
2008-06-12 01:47:00,16.814,16.869,16.749,16.831,550000.0
2008-06-12 01:48:00,16.878,16.878,16.84,16.84,100000.0
2008-06-12 01:50:00,16.842,16.844,16.76,16.794,250000.0
2008-06-12 01:52:00,16.869,16.869,16.797,16.833,250000.0
2008-06-12 01:54:00,16.764,16.844,16.733,16.786,550000.0
2008-06-12 01:56:00,16.75,16.831,16.75,16.75,350000.0
2008-06-12 01:57:00,16.761,16.789,16.761,16.789,150000.0
2008-06-12 01:58:00,16.768,16.853,16.768,16.853,150000.0
2008-06-12 01:59:00,16.806,16.862,16.787,16.829,350000.0
2008-06-12 02:00:00,16.762,16.839,16.704,16.727,650000.0
2008-06-12 02:01:00,16.813,16.867,16.733,16.733,550000.0
2008-06-12 02:08:00,16.851,16.851,16.784,16.821,500000.0
2008-06-12 02:09:00,16.853,16.864,16.731,16.864,600000.0
2008-06-12 02:10:00,16.858,16.858,16.858,16.858,50000.0
2008-06-12 02:11:00,16.831,16.856,16.773,16.856,150000.0
2008-06-12 02:12:00,16.775,16.858,16.774,16.824,350000.0
2008-06-12 02:14:00,16.854,16.859,16.809,16.826,400000.0
2008-06-12 02:19:00,16.857,16.857,16.723,16.818,500000.0
2008-06-12 02:20:00,16.778,16.847,16.719,16.847,500000.0
2008-06-12 02:21:00,16.818,16.862,16.72,16.72,400000.0
2008-06-12 02:23:00,16.779,16.826,16.779,16.826,100000.0
2008-06-12 02:29:00,16.868,16.868,16.757,16.848,400000.0
2008-06-12 02:30:00,16.774,16.847,16.735,16.735,300000.0
2008-06-12 02:32:00,16.768,16.853,16.74,16.795,300000.0
2008-06-12 02:34:00,16.804,16.804,16.783,16.783,100000.0
2008-06-12 02:35:00,16.719,16.806,16.719,16.806,100000.0
2008-06-12 02:36:00,16.777,16.777,16.65,16.708,300000.0
2008-06-12 02:37:00,16.748,16.801,16.688,16.757,450000.0
2008-06-12 02:38:00,16.779,16.832,16.73,16.805,550000.0
2008-06-12 02:39:00,16.78,16.78,16.679,16.679,100000.0
2008-06-12 02:40:00,16.834,16.834,16.764,16.765,300000.0
2008-06-12 02:44:00,16.752,16.776,16.651,16.661,500000.0
2008-06-12 02:46:00,16.708,16.848,16.708,16.726,400000.0
2008-06-12 02:48:00,16.748,16.793,16.748,16.793,100000.0
2008-06-12 02:49:00,16.703,16.756,16.639,16.73,500000.0
2008-06-12 02:50:00,16.733,16.733,16.733,16.733,50000.0
2008-06-12 02:51:00,16.751,16.772,16.712,16.715,350000.0
2008-06-12 02:52:00,16.749,16.793,16.672,16.718,350000.0
2008-06-12 02:54:00,16.748,16.773,16.712,16.773,450000.0
2008-06-12 02:56:00,16.708,16.829,16.692,16.692,200000.0
2008-06-12 03:00:00,16.794,16.799,16.749,16.766,400000.0
2008-06-12 03:03:00,16.722,16.778,16.682,16.718,400000.0
2008-06-12 03:07:00,16.794,16.799,16.749,16.766,400000.0
2008-06-12 03:09:00,16.799,16.799,16.682,16.684,350000.0
2008-06-12 03:10:00,16.7,16.78,16.689,16.698,300000.0
2008-06-12 03:14:00,16.777,16.777,16.669,16.737,700000.0
2008-06-12 03:15:00,16.686,16.793,16.656,16.735,400000.0
2008-06-12 03:19:00,16.791,16.791,16.683,16.683,400000.0
2008-06-12 03:20:00,16.708,16.734,16.708,16.734,100000.0
2008-06-12 03:21:00,16.77,16.798,16.734,16.734,350000.0
2008-06-12 03:22:00,16.798,16.798,16.708,16.771,400000.0
2008-06-12 03:23:00,16.796,16.796,16.796,16.796,100000.0
2008-06-12 03:24:00,16.75,16.75,16.7,16.7,100000.0
2008-06-12 03:26:00,16.688,16.768,16.658,16.758,400000.0
2008-06-12 03:27:00,16.663,16.791,16.663,16.689,400000.0
2008-06-12 03:28:00,16.713,16.713,16.713,16.713,50000.0
2008-06-12 03:29:00,16.781,16.781,16.705,16.778,150000.0
2008-06-12 03:30:00,16.644,16.704,16.644,16.704,100000.0
2008-06-12 03:31:00,16.689,16.786,16.632,16.77,500000.0
2008-06-12 03:32:00,16.752,16.774,16.68,16.68,350000.0
2008-06-12 03:33:00,16.673,16.764,16.63,16.764,400000.0
2008-06-12 03:38:00,16.697,16.77,16.697,16.712,150000.0
2008-06-12 03:39:00,16.669,16.833,16.658,16.737,900000.0
2008-06-12 03:40:00,16.779,16.782,16.634,16.782,350000.0
2008-06-12 03:41:00,16.658,16.775,16.658,16.762,200000.0
2008-06-12 03:42:00,16.639,16.784,16.639,16.756,350000.0
2008-06-12 03:44:00,16.659,16.779,16.659,16.774,250000.0
2008-06-12 03:46:00,16.801,16.801,16.693,16.693,450000.0
2008-06-12 03:47:00,16.743,16.743,16.743,16.743,100000.0
2008-06-12 03:49:00,16.759,16.759,16.705,16.705,100000.0
2008-06-12 03:50:00,16.754,16.754,16.754,16.754,50000.0
2008-06-12 03:52:00,16.798,16.798,16.741,16.764,400000.0
2008-06-12 03:54:00,16.804,16.804,16.689,16.771,250000.0
2008-06-12 03:55:00,16.652,16.78,16.63,16.78,350000.0
2008-06-12 03:56:00,16.78,16.805,16.683,16.805,400000.0
2008-06-12 03:57:00,16.741,16.741,16.667,16.667,450000.0
2008-06-12 03:58:00,16.798,16.801,16.687,16.771,350000.0
2008-06-12 03:59:00,16.693,16.769,16.642,16.723,450000.0
2008-06-12 04:00:00,16.766,16.768,16.686,16.686,400000.0
2008-06-12 04:01:00,16.774,16.785,16.688,16.776,400000.0
2008-06-12 04:02:00,16.662,16.759,16.662,16.728,300000.0
2008-06-12 04:03:00,16.682,16.77,16.662,16.767,500000.0
2008-06-12 04:04:00,16.708,16.776,16.694,16.7,400000.0
2008-06-12 04:05:00,16.684,16.714,16.681,16.682,200000.0
2008-06-12 04:06:00,16.757,16.757,16.702,16.729,150000.0
2008-06-12 04:07:00,16.737,16.762,16.673,16.762,300000.0
2008-06-12 04:08:00,16.733,16.774,16.638,16.743,400000.0
2008-06-12 04:09:00,16.74,16.775,16.636,16.759,900000.0
2008-06-12 04:10:00,16.765,16.765,16.673,16.673,100000.0
2008-06-12 04:11:00,16.682,16.741,16.682,16.729,200000.0
2008-06-12 04:12:00,16.687,16.768,16.687,16.768,100000.0
2008-06-12 04:13:00,16.657,16.657,16.657,16.657,50000.0
2008-06-12 04:15:00,16.782,16.799,16.751,16.766,400000.0
2008-06-12 04:16:00,16.752,16.752,16.676,16.676,150000.0
2008-06-12 04:18:00,16.753,16.801,16.711,16.778,400000.0
2008-06-12 04:19:00,16.732,16.772,16.691,16.772,350000.0
2008-06-12 04:20:00,16.715,16.769,16.671,16.744,350000.0
2008-06-12 04:21:00,16.709,16.796,16.663,16.663,300000.0
2008-06-12 04:22:00,16.711,16.79,16.689,16.689,350000.0
2008-06-12 04:23:00,16.674,16.792,16.674,16.792,100000.0
2008-06-12 04:24:00,16.753,16.753,16.735,16.735,100000.0
2008-06-12 04:25:00,16.777,16.777,16.777,16.777,50000.0
2008-06-12 04:26:00,16.721,16.775,16.678,16.689,450000.0
2008-06-12 04:27:00,16.793,16.793,16.731,16.751,150000.0
2008-06-12 04:28:00,16.707,16.769,16.669,16.683,550000.0
2008-06-12 04:29:00,16.756,16.812,16.716,16.755,350000.0
2008-06-12 04:30:00,16.738,16.738,16.618,16.701,350000.0
2008-06-12 04:31:00,16.722,16.8,16.682,16.765,400000.0
2008-06-12 04:32:00,16.736,16.765,16.736,16.765,100000.0
2008-06-12 04:33:00,16.66,16.779,16.66,16.759,350000.0
2008-06-12 04:34:00,16.694,16.765,16.675,16.765,300000.0
2008-06-12 04:35:00,16.705,16.757,16.665,16.747,200000.0
2008-06-12 04:36:00,16.768,16.768,16.698,16.698,100000.0
2008-06-12 04:37:00,16.702,16.754,16.675,16.717,500000.0
2008-06-12 04:38:00,16.718,16.745,16.614,16.745,250000.0
2008-06-12 04:39:00,16.744,16.806,16.675,16.783,850000.0
2008-06-12 04:40:00,16.775,16.775,16.67,16.67,150000.0
2008-06-12 04:41:00,16.716,16.776,16.651,16.776,350000.0
2008-06-12 04:42:00,16.7,16.779,16.691,16.742,250000.0
2008-06-12 04:43:00,16.765,16.796,16.724,16.727,200000.0
2008-06-12 04:44:00,16.774,16.774,16.656,16.755,250000.0
2008-06-12 04:45:00,16.648,16.756,16.647,16.741,550000.0
2008-06-12 04:46:00,16.789,16.789,16.783,16.783,100000.0
2008-06-12 04:47:00,16.726,16.776,16.657,16.776,250000.0
2008-06-12 04:48:00,16.726,16.726,16.726,16.726,50000.0
2008-06-12 04:49:00,16.78,16.78,16.648,16.66,600000.0
2008-06-12 04:50:00,16.647,16.759,16.646,16.759,350000.0
2008-06-12 04:51:00,16.735,16.791,16.692,16.729,550000.0
2008-06-12 04:52:00,16.752,16.778,16.708,16.712,350000.0
2008-06-12 04:54:00,16.641,16.734,16.641,16.729,400000.0
2008-06-12 04:55:00,16.722,16.783,16.697,16.735,350000.0
2008-06-12 04:56:00,16.747,16.747,16.702,16.703,350000.0
2008-06-12 04:57:00,16.679,16.733,16.679,16.733,100000.0
2008-06-12 04:58:00,16.673,16.74,16.668,16.74,350000.0
2008-06-12 04:59:00,16.693,16.781,16.672,16.672,500000.0
2008-06-12 05:00:00,16.735,16.755,16.637,16.755,400000.0
2008-06-12 05:01:00,16.679,16.73,16.677,16.73,350000.0
2008-06-12 05:02:00,16.72,16.734,16.718,16.734,200000.0
2008-06-12 05:03:00,16.757,16.757,16.727,16.731,150000.0
2008-06-12 05:04:00,16.731,16.731,16.667,16.716,400000.0
2008-06-12 05:05:00,16.656,16.656,16.639,16.639,100000.0
2008-06-12 05:06:00,16.682,16.77,16.655,16.731,400000.0
2008-06-12 05:07:00,16.691,16.71,16.616,16.696,350000.0
2008-06-12 05:08:00,16.698,16.714,16.604,16.637,300000.0
2008-06-12 05:09:00,16.667,16.731,16.667,16.689,400000.0
2008-06-12 05:10:00,16.748,16.748,16.618,16.623,500000.0
2008-06-12 05:11:00,16.619,16.728,16.619,16.627,500000.0
2008-06-12 05:12:00,16.709,16.73,16.666,16.712,250000.0
2008-06-12 05:13:00,16.676,16.742,16.666,16.704,350000.0
2008-06-12 05:14:00,16.67,16.734,16.613,16.734,400000.0
2008-06-12 05:15:00,16.612,16.639,16.612,16.639,100000.0
2008-06-12 05:16:00,16.739,16.753,16.649,16.723,350000.0
2008-06-12 05:17:00,16.624,16.738,16.624,16.721,400000.0
2008-06-12 05:18:00,16.737,16.737,16.654,16.654,300000.0
2008-06-12 05:19:00,16.73,16.732,16.644,16.654,550000.0
2008-06-12 05:20:00,16.73,16.742,16.633,16.644,500000.0
2008-06-12 05:21:00,16.694,16.709,16.654,16.702,250000.0
2008-06-12 05:22:00,16.678,16.738,16.662,16.696,250000.0
2008-06-12 05:23:00,16.666,16.723,16.584,16.681,500000.0
2008-06-12 05:24:00,16.72,16.737,16.657,16.737,550000.0
2008-06-12 05:25:00,16.697,16.736,16.586,16.646,300000.0
2008-06-12 05:26:00,16.658,16.714,16.646,16.714,200000.0
2008-06-12 05:28:00,16.635,16.751,16.629,16.67,250000.0
2008-06-12 05:29:00,16.709,16.709,16.601,16.608,450000.0
2008-06-12 05:30:00,16.693,16.73,16.623,16.633,400000.0
2008-06-12 05:31:00,16.639,16.737,16.639,16.709,250000.0
2008-06-12 05:32:00,16.651,16.763,16.63,16.63,300000.0
2008-06-12 05:33:00,16.651,16.743,16.625,16.743,300000.0
2008-06-12 05:34:00,16.582,16.714,16.582,16.714,250000.0
2008-06-12 05:35:00,16.671,16.747,16.62,16.747,400000.0
2008-06-12 05:36:00,16.74,16.74,16.621,16.636,350000.0
2008-06-12 05:37:00,16.658,16.69,16.635,16.69,300000.0
2008-06-12 05:38:00,16.673,16.744,16.647,16.729,300000.0
2008-06-12 05:39:00,16.726,16.77,16.635,16.756,600000.0
2008-06-12 05:40:00,16.708,16.729,16.603,16.603,450000.0
2008-06-12 05:41:00,16.71,16.74,16.617,16.704,300000.0
2008-06-12 05:42:00,16.667,16.698,16.607,16.614,350000.0
2008-06-12 05:43:00,16.64,16.651,16.624,16.651,150000.0
2008-06-12 05:44:00,16.706,16.725,16.639,16.685,350000.0
2008-06-12 05:45:00,16.689,16.737,16.689,16.696,300000.0
2008-06-12 05:46:00,16.669,16.749,16.604,16.666,400000.0
2008-06-12 05:47:00,16.65,16.716,16.619,16.716,200000.0
2008-06-12 05:48:00,16.607,16.743,16.602,16.653,300000.0
2008-06-12 05:49:00,16.644,16.644,16.613,16.642,250000.0
2008-06-12 05:50:00,16.617,16.74,16.585,16.74,400000.0
2008-06-12 05:51:00,16.616,16.701,16.551,16.641,550000.0
2008-06-12 05:52:00,16.67,16.67,16.522,16.67,600000.0
2008-06-12 05:53:00,16.695,16.695,16.54,16.602,350000.0
2008-06-12 05:54:00,16.626,16.724,16.56,16.676,650000.0
2008-06-12 05:55:00,16.564,16.669,16.542,16.669,600000.0
2008-06-12 05:56:00,16.623,16.623,16.563,16.563,150000.0
2008-06-12 05:57:00,16.606,16.661,16.606,16.625,300000.0
2008-06-12 05:58:00,16.71,16.747,16.68,16.68,350000.0
2008-06-12 06:00:00,16.57,16.681,16.559,16.661,900000.0
2008-06-12 06:02:00,16.575,16.682,16.557,16.68,550000.0
2008-06-12 06:03:00,16.633,16.669,16.534,16.669,350000.0
2008-06-12 06:04:00,16.711,16.711,16.711,16.711,100000.0
2008-06-12 06:06:00,16.678,16.684,16.566,16.653,300000.0
2008-06-12 06:07:00,16.66,16.688,16.606,16.688,250000.0
2008-06-12 06:08:00,16.559,16.588,16.559,16.588,100000.0
2008-06-12 06:09:00,16.577,16.657,16.553,16.657,350000.0
2008-06-12 06:10:00,16.613,16.694,16.613,16.688,250000.0
2008-06-12 06:11:00,16.551,16.703,16.551,16.668,200000.0
2008-06-12 06:12:00,16.698,16.701,16.698,16.701,100000.0
2008-06-12 06:15:00,16.652,16.686,16.579,16.579,200000.0
2008-06-12 06:16:00,16.582,16.704,16.582,16.704,150000.0
2008-06-12 06:17:00,16.608,16.684,16.585,16.655,700000.0
2008-06-12 06:18:00,16.629,16.629,16.604,16.604,150000.0
2008-06-12 06:20:00,16.681,16.698,16.61,16.698,450000.0
2008-06-12 06:21:00,16.64,16.724,16.637,16.637,400000.0
2008-06-12 06:22:00,16.649,16.68,16.649,16.665,150000.0
2008-06-12 06:23:00,16.682,16.737,16.647,16.685,350000.0
2008-06-12 06:24:00,16.69,16.69,16.62,16.62,150000.0
2008-06-12 06:25:00,16.59,16.665,16.576,16.576,150000.0
2008-06-12 06:26:00,16.611,16.682,16.548,16.548,300000.0
2008-06-12 06:27:00,16.582,16.708,16.582,16.654,400000.0
2008-06-12 06:28:00,16.671,16.717,16.671,16.717,100000.0
2008-06-12 06:29:00,16.645,16.719,16.639,16.666,200000.0
2008-06-12 06:30:00,16.62,16.703,16.593,16.703,500000.0
2008-06-12 06:31:00,16.67,16.67,16.562,16.631,400000.0
2008-06-12 06:32:00,16.634,16.684,16.575,16.655,400000.0
2008-06-12 06:33:00,16.702,16.702,16.61,16.653,550000.0
2008-06-12 06:34:00,16.667,16.675,16.573,16.608,550000.0
2008-06-12 06:35:00,16.555,16.689,16.555,16.689,250000.0
2008-06-12 06:37:00,16.691,16.705,16.574,16.705,400000.0
2008-06-12 06:38:00,16.577,16.707,16.55,16.707,550000.0
2008-06-12 06:39:00,16.584,16.702,16.536,16.698,950000.0
2008-06-12 06:40:00,16.701,16.701,16.584,16.61,400000.0
2008-06-12 06:41:00,16.645,16.721,16.643,16.681,350000.0
2008-06-12 06:42:00,16.632,16.698,16.632,16.698,100000.0
2008-06-12 06:43:00,16.669,16.72,16.547,16.66,500000.0
2008-06-12 06:44:00,16.716,16.716,16.613,16.62,250000.0
2008-06-12 06:45:00,16.707,16.707,16.573,16.573,350000.0
2008-06-12 06:46:00,16.61,16.704,16.61,16.686,250000.0
2008-06-12 06:47:00,16.681,16.708,16.599,16.632,250000.0
2008-06-12 06:48:00,16.688,16.701,16.565,16.701,300000.0
2008-06-12 06:49:00,16.714,16.714,16.56,16.56,350000.0
2008-06-12 06:50:00,16.724,16.764,16.606,16.619,400000.0
2008-06-12 06:51:00,16.685,16.717,16.584,16.704,750000.0
2008-06-12 06:52:00,16.647,16.699,16.638,16.669,350000.0
2008-06-12 06:53:00,16.72,16.72,16.642,16.678,200000.0
2008-06-12 06:54:00,16.647,16.692,16.599,16.69,200000.0
2008-06-12 06:55:00,16.688,16.69,16.557,16.584,300000.0
2008-06-12 06:56:00,16.672,16.672,16.665,16.665,100000.0
2008-06-12 06:57:00,16.7,16.744,16.616,16.623,450000.0
2008-06-12 06:58:00,16.631,16.681,16.584,16.584,400000.0
2008-06-12 06:59:00,16.615,16.702,16.539,16.576,750000.0
2008-06-12 07:00:00,16.716,16.716,16.578,16.629,250000.0
2008-06-12 07:01:00,16.694,16.749,16.605,16.709,500000.0
2008-06-12 07:02:00,16.715,16.717,16.715,16.717,100000.0
2008-06-12 07:03:00,16.626,16.726,16.612,16.726,300000.0
2008-06-12 07:04:00,16.654,16.72,16.57,16.681,400000.0
2008-06-12 07:05:00,16.715,16.715,16.612,16.612,400000.0
2008-06-12 07:06:00,16.729,16.729,16.626,16.659,350000.0
2008-06-12 07:07:00,16.664,16.727,16.59,16.682,500000.0
2008-06-12 07:08:00,16.598,16.714,16.598,16.599,300000.0
2008-06-12 07:09:00,16.545,16.668,16.544,16.566,400000.0
2008-06-12 07:10:00,16.707,16.707,16.58,16.663,300000.0
2008-06-12 07:11:00,16.608,16.721,16.576,16.595,350000.0
2008-06-12 07:12:00,16.578,16.679,16.57,16.612,450000.0
2008-06-12 07:13:00,16.59,16.73,16.59,16.61,400000.0
2008-06-12 07:14:00,16.578,16.694,16.578,16.614,400000.0
2008-06-12 07:15:00,16.663,16.671,16.587,16.671,200000.0
2008-06-12 07:16:00,16.711,16.711,16.542,16.675,350000.0
2008-06-12 07:17:00,16.653,16.739,16.594,16.613,250000.0
2008-06-12 07:18:00,16.707,16.715,16.592,16.678,550000.0
2008-06-12 07:19:00,16.687,16.732,16.584,16.647,550000.0
2008-06-12 07:20:00,16.625,16.668,16.618,16.666,300000.0
2008-06-12 07:21:00,16.615,16.649,16.536,16.649,400000.0
2008-06-12 07:22:00,16.676,16.677,16.564,16.631,500000.0
2008-06-12 07:23:00,16.604,16.635,16.518,16.553,300000.0
2008-06-12 07:24:00,16.561,16.649,16.561,16.632,500000.0
2008-06-12 07:25:00,16.63,16.63,16.516,16.552,550000.0
2008-06-12 07:26:00,16.622,16.644,16.569,16.569,350000.0
2008-06-12 07:27:00,16.546,16.603,16.546,16.565,250000.0
2008-06-12 07:28:00,16.578,16.648,16.578,16.648,100000.0
2008-06-12 07:29:00,16.592,16.624,16.559,16.559,400000.0
2008-06-12 07:30:00,16.563,16.664,16.525,16.546,550000.0
2008-06-12 07:31:00,16.587,16.643,16.515,16.638,550000.0
2008-06-12 07:32:00,16.561,16.653,16.551,16.592,500000.0
2008-06-12 07:33:00,16.627,16.662,16.55,16.553,350000.0
2008-06-12 07:34:00,16.598,16.655,16.539,16.648,350000.0
2008-06-12 07:35:00,16.57,16.629,16.528,16.598,350000.0
2008-06-12 07:36:00,16.572,16.666,16.524,16.524,500000.0
2008-06-12 07:37:00,16.621,16.679,16.53,16.601,400000.0
2008-06-12 07:38:00,16.565,16.629,16.505,16.626,450000.0
2008-06-12 07:39:00,16.619,16.662,16.533,16.639,400000.0
2008-06-12 07:40:00,16.635,16.641,16.521,16.641,350000.0
2008-06-12 07:41:00,16.605,16.665,16.54,16.566,400000.0
2008-06-12 07:42:00,16.64,16.647,16.513,16.543,350000.0
2008-06-12 07:43:00,16.641,16.641,16.526,16.526,100000.0
2008-06-12 07:44:00,16.623,16.631,16.545,16.631,400000.0
2008-06-12 07:45:00,16.611,16.613,16.542,16.542,350000.0
2008-06-12 07:46:00,16.654,16.654,16.503,16.595,550000.0
2008-06-12 07:47:00,16.631,16.643,16.501,16.609,350000.0
2008-06-12 07:48:00,16.535,16.692,16.535,16.642,550000.0
2008-06-12 07:49:00,16.636,16.692,16.552,16.639,550000.0
2008-06-12 07:50:00,16.643,16.643,16.522,16.578,450000.0
2008-06-12 07:51:00,16.624,16.664,16.537,16.563,450000.0
2008-06-12 07:52:00,16.551,16.636,16.529,16.633,350000.0
2008-06-12 07:53:00,16.593,16.658,16.539,16.568,400000.0
2008-06-12 07:54:00,16.625,16.677,16.555,16.568,350000.0
2008-06-12 07:55:00,16.596,16.659,16.529,16.622,350000.0
2008-06-12 07:56:00,16.634,16.645,16.542,16.585,450000.0
2008-06-12 07:57:00,16.608,16.623,16.511,16.611,450000.0
2008-06-12 07:58:00,16.569,16.648,16.538,16.6,500000.0
2008-06-12 07:59:00,16.567,16.607,16.513,16.513,450000.0
2008-06-12 08:00:00,16.54,16.66,16.54,16.602,350000.0
2008-06-12 08:01:00,16.529,16.639,16.529,16.639,350000.0
2008-06-12 08:02:00,16.618,16.658,16.554,16.554,400000.0
2008-06-12 08:03:00,16.585,16.651,16.526,16.548,450000.0
2008-06-12 08:04:00,16.536,16.637,16.536,16.562,350000.0
2008-06-12 08:05:00,16.559,16.643,16.539,16.57,400000.0
2008-06-12 08:06:00,16.619,16.642,16.572,16.617,400000.0
2008-06-12 08:07:00,16.645,16.652,16.545,16.624,450000.0
2008-06-12 08:08:00,16.558,16.644,16.493,16.626,400000.0
2008-06-12 08:09:00,16.618,16.625,16.492,16.559,400000.0
2008-06-12 08:10:00,16.636,16.659,16.533,16.606,400000.0
2008-06-12 08:11:00,16.551,16.663,16.513,16.549,500000.0
2008-06-12 08:12:00,16.611,16.634,16.548,16.593,400000.0
2008-06-12 08:13:00,16.635,16.693,16.542,16.542,350000.0
2008-06-12 08:14:00,16.621,16.627,16.481,16.627,400000.0
2008-06-12 08:15:00,16.62,16.669,16.551,16.551,400000.0
2008-06-12 08:16:00,16.65,16.664,16.519,16.519,350000.0
2008-06-12 08:17:00,16.602,16.612,16.506,16.606,500000.0
2008-06-12 08:18:00,16.616,16.616,16.463,16.568,500000.0
2008-06-12 08:19:00,16.611,16.636,16.539,16.558,400000.0
2008-06-12 08:20:00,16.536,16.645,16.53,16.632,400000.0
2008-06-12 08:21:00,16.633,16.64,16.518,16.636,400000.0
2008-06-12 08:22:00,16.588,16.666,16.562,16.652,550000.0
2008-06-12 08:23:00,16.525,16.634,16.525,16.537,400000.0
2008-06-12 08:24:00,16.562,16.633,16.552,16.552,350000.0
2008-06-12 08:25:00,16.646,16.66,16.58,16.58,400000.0
2008-06-12 08:26:00,16.584,16.63,16.531,16.627,400000.0
2008-06-12 08:27:00,16.571,16.634,16.543,16.614,400000.0
2008-06-12 08:28:00,16.589,16.619,16.541,16.56,450000.0
2008-06-12 08:29:00,16.58,16.66,16.567,16.567,400000.0
2008-06-12 08:30:00,16.543,16.692,16.543,16.659,500000.0
2008-06-12 08:31:00,16.611,16.663,16.556,16.56,450000.0
2008-06-12 08:32:00,16.551,16.657,16.511,16.657,400000.0
2008-06-12 08:33:00,16.497,16.638,16.497,16.577,450000.0
2008-06-12 08:34:00,16.613,16.647,16.5,16.638,450000.0
2008-06-12 08:35:00,16.586,16.638,16.504,16.573,550000.0
2008-06-12 08:36:00,16.478,16.528,16.478,16.496,350000.0
2008-06-12 08:37:00,16.508,16.611,16.495,16.495,350000.0
2008-06-12 08:38:00,16.61,16.616,16.504,16.53,400000.0
2008-06-12 08:39:00,16.496,16.592,16.486,16.574,500000.0
2008-06-12 08:40:00,16.61,16.61,16.476,16.577,350000.0
2008-06-12 08:41:00,16.494,16.607,16.494,16.581,500000.0
2008-06-12 08:42:00,16.587,16.598,16.469,16.556,350000.0
2008-06-12 08:43:00,16.548,16.62,16.521,16.569,350000.0
2008-06-12 08:44:00,16.609,16.609,16.463,16.547,550000.0
2008-06-12 08:45:00,16.53,16.594,16.505,16.518,350000.0
2008-06-12 08:46:00,16.566,16.62,16.473,16.473,550000.0
2008-06-12 08:47:00,16.5,16.612,16.469,16.574,550000.0
2008-06-12 08:48:00,16.584,16.61,16.46,16.548,350000.0
2008-06-12 08:49:00,16.574,16.577,16.505,16.554,500000.0
2008-06-12 08:50:00,16.483,16.568,16.446,16.469,550000.0
2008-06-12 08:51:00,16.539,16.642,16.539,16.587,450000.0
2008-06-12 08:52:00,16.578,16.578,16.503,16.569,350000.0
2008-06-12 08:53:00,16.495,16.588,16.456,16.553,400000.0
2008-06-12 08:54:00,16.601,16.627,16.508,16.536,400000.0
2008-06-12 08:55:00,16.547,16.59,16.484,16.531,450000.0
2008-06-12 08:56:00,16.527,16.561,16.447,16.497,400000.0
2008-06-12 08:57:00,16.523,16.566,16.489,16.489,350000.0
2008-06-12 08:58:00,16.506,16.545,16.428,16.463,500000.0
2008-06-12 08:59:00,16.566,16.571,16.435,16.489,350000.0
2008-06-12 09:00:00,16.546,16.582,16.463,16.532,1500000.0
2008-06-12 09:01:00,16.543,16.557,16.465,16.531,1250000.0
2008-06-12 09:02:00,16.53,16.562,16.407,16.407,350000.0
2008-06-12 09:03:00,16.438,16.547,16.438,16.547,350000.0
2008-06-12 09:04:00,16.49,16.521,16.429,16.446,450000.0
2008-06-12 09:05:00,16.495,16.555,16.412,16.522,400000.0
2008-06-12 09:06:00,16.516,16.521,16.419,16.464,450000.0
2008-06-12 09:07:00,16.506,16.535,16.449,16.449,350000.0
2008-06-12 09:08:00,16.444,16.557,16.398,16.504,400000.0
2008-06-12 09:09:00,16.545,16.57,16.45,16.561,350000.0
2008-06-12 09:10:00,16.479,16.558,16.437,16.5,450000.0
2008-06-12 09:11:00,16.503,16.534,16.411,16.527,350000.0
2008-06-12 09:12:00,16.499,16.586,16.464,16.531,550000.0
2008-06-12 09:13:00,16.512,16.566,16.411,16.566,550000.0
2008-06-12 09:14:00,16.467,16.564,16.467,16.514,400000.0
2008-06-12 09:15:00,16.569,16.593,16.467,16.513,500000.0
2008-06-12 09:16:00,16.589,16.589,16.466,16.54,400000.0
2008-06-12 09:17:00,16.479,16.547,16.443,16.547,400000.0
2008-06-12 09:18:00,16.528,16.532,16.395,16.513,500000.0
2008-06-12 09:19:00,16.554,16.575,16.413,16.448,500000.0
2008-06-12 09:20:00,16.477,16.538,16.459,16.527,350000.0
2008-06-12 09:21:00,16.513,16.602,16.478,16.526,350000.0
2008-06-12 09:22:00,16.534,16.545,16.439,16.469,400000.0
2008-06-12 09:23:00,16.519,16.521,16.402,16.521,400000.0
2008-06-12 09:24:00,16.506,16.557,16.49,16.49,350000.0
2008-06-12 09:25:00,16.528,16.552,16.436,16.482,350000.0
2008-06-12 09:26:00,16.477,16.523,16.413,16.523,350000.0
2008-06-12 09:27:00,16.52,16.548,16.395,16.497,550000.0
2008-06-12 09:28:00,16.451,16.586,16.451,16.468,1550000.0
2008-06-12 09:29:00,16.429,16.524,16.429,16.524,400000.0
2008-06-12 09:30:00,16.482,16.521,16.418,16.464,450000.0
2008-06-12 09:31:00,16.535,16.535,16.44,16.463,350000.0
2008-06-12 09:32:00,16.524,16.584,16.438,16.584,550000.0
2008-06-12 09:33:00,16.436,16.573,16.43,16.573,400000.0
2008-06-12 09:34:00,16.452,16.594,16.431,16.439,1950000.0
2008-06-12 09:35:00,16.577,16.577,16.444,16.49,350000.0
2008-06-12 09:36:00,16.584,16.604,16.513,16.587,400000.0
2008-06-12 09:37:00,16.565,16.584,16.451,16.556,450000.0
2008-06-12 09:38:00,16.537,16.603,16.5,16.549,550000.0
2008-06-12 09:39:00,16.526,16.592,16.477,16.477,550000.0
2008-06-12 09:40:00,16.574,16.583,16.482,16.583,500000.0
2008-06-12 09:41:00,16.499,16.543,16.44,16.44,450000.0
2008-06-12 09:42:00,16.457,16.559,16.457,16.559,450000.0
2008-06-12 09:43:00,16.519,16.587,16.448,16.587,550000.0
2008-06-12 09:44:00,16.485,16.594,16.485,16.594,450000.0
2008-06-12 09:45:00,16.577,16.612,16.504,16.569,350000.0
2008-06-12 09:46:00,16.616,16.616,16.453,16.494,450000.0
2008-06-12 09:47:00,16.557,16.601,16.447,16.601,400000.0
2008-06-12 09:48:00,16.601,16.636,16.489,16.505,450000.0
2008-06-12 09:49:00,16.612,16.612,16.521,16.568,400000.0
2008-06-12 09:50:00,16.523,16.598,16.452,16.523,350000.0
2008-06-12 09:51:00,16.565,16.605,16.473,16.566,400000.0
2008-06-12 09:52:00,16.508,16.617,16.508,16.516,400000.0
2008-06-12 09:53:00,16.605,16.605,16.452,16.567,550000.0
2008-06-12 09:54:00,16.588,16.634,16.497,16.518,750000.0
2008-06-12 09:55:00,16.514,16.632,16.514,16.621,450000.0
2008-06-12 09:56:00,16.54,16.583,16.481,16.558,450000.0
2008-06-12 09:57:00,16.506,16.584,16.464,16.55,450000.0
2008-06-12 09:58:00,16.525,16.593,16.506,16.506,400000.0
2008-06-12 09:59:00,16.462,16.587,16.462,16.55,400000.0
2008-06-12 10:00:00,16.604,16.604,16.475,16.49,350000.0
2008-06-12 10:01:00,16.527,16.613,16.49,16.525,350000.0
2008-06-12 10:02:00,16.613,16.613,16.5,16.609,450000.0
2008-06-12 10:03:00,16.578,16.623,16.507,16.521,500000.0
2008-06-12 10:04:00,16.57,16.653,16.544,16.593,550000.0
2008-06-12 10:05:00,16.553,16.6,16.515,16.53,350000.0
2008-06-12 10:06:00,16.528,16.61,16.522,16.552,500000.0
2008-06-12 10:07:00,16.616,16.616,16.541,16.594,400000.0
2008-06-12 10:08:00,16.617,16.65,16.539,16.577,550000.0
2008-06-12 10:09:00,16.584,16.607,16.502,16.535,350000.0
2008-06-12 10:10:00,16.593,16.614,16.46,16.46,650000.0
2008-06-12 10:11:00,16.633,16.633,16.516,16.611,400000.0
2008-06-12 10:12:00,16.625,16.625,16.502,16.562,550000.0
2008-06-12 10:13:00,16.528,16.616,16.5,16.542,350000.0
2008-06-12 10:14:00,16.563,16.617,16.538,16.551,550000.0
2008-06-12 10:15:00,16.579,16.632,16.543,16.545,350000.0
2008-06-12 10:16:00,16.558,16.608,16.515,16.522,550000.0
2008-06-12 10:17:00,16.646,16.646,16.526,16.526,500000.0
2008-06-12 10:18:00,16.634,16.673,16.518,16.566,550000.0
2008-06-12 10:19:00,16.569,16.719,16.569,16.658,550000.0
2008-06-12 10:20:00,16.542,16.631,16.519,16.597,350000.0
2008-06-12 10:21:00,16.582,16.595,16.488,16.562,350000.0
2008-06-12 10:22:00,16.592,16.634,16.531,16.634,500000.0
2008-06-12 10:23:00,16.645,16.645,16.479,16.623,400000.0
2008-06-12 10:24:00,16.573,16.657,16.531,16.64,500000.0
2008-06-12 10:25:00,16.596,16.63,16.518,16.538,500000.0
2008-06-12 10:26:00,16.535,16.633,16.48,16.63,350000.0
2008-06-12 10:27:00,16.58,16.611,16.481,16.507,400000.0
2008-06-12 10:28:00,16.604,16.648,16.535,16.597,600000.0
2008-06-12 10:29:00,16.587,16.616,16.491,16.515,350000.0
2008-06-12 10:30:00,16.63,16.63,16.501,16.536,400000.0
2008-06-12 10:31:00,16.637,16.637,16.508,16.583,550000.0
2008-06-12 10:32:00,16.613,16.642,16.511,16.626,650000.0
2008-06-12 10:33:00,16.518,16.632,16.518,16.529,450000.0
2008-06-12 10:34:00,16.549,16.641,16.507,16.564,450000.0
2008-06-12 10:35:00,16.566,16.585,16.468,16.482,450000.0
2008-06-12 10:36:00,16.648,16.648,16.528,16.638,400000.0
2008-06-12 10:37:00,16.503,16.589,16.46,16.576,400000.0
2008-06-12 10:38:00,16.604,16.604,16.464,16.604,550000.0
2008-06-12 10:39:00,16.542,16.692,16.542,16.647,350000.0
2008-06-12 10:40:00,16.565,16.654,16.517,16.616,550000.0
2008-06-12 10:41:00,16.672,16.698,16.518,16.561,400000.0
2008-06-12 10:42:00,16.544,16.591,16.476,16.546,400000.0
2008-06-12 10:43:00,16.569,16.601,16.495,16.601,450000.0
2008-06-12 10:44:00,16.506,16.618,16.475,16.548,350000.0
2008-06-12 10:45:00,16.505,16.561,16.505,16.541,350000.0
2008-06-12 10:46:00,16.502,16.641,16.49,16.49,600000.0
2008-06-12 10:47:00,16.592,16.597,16.507,16.513,400000.0
2008-06-12 10:48:00,16.534,16.661,16.514,16.514,550000.0
2008-06-12 10:50:00,16.638,16.642,16.497,16.519,450000.0
2008-06-12 10:51:00,16.598,16.701,16.57,16.681,350000.0
2008-06-12 10:52:00,16.541,16.654,16.53,16.554,550000.0
2008-06-12 10:54:00,16.578,16.635,16.477,16.635,400000.0
2008-06-12 10:55:00,16.574,16.614,16.503,16.541,350000.0
2008-06-12 10:56:00,16.556,16.625,16.501,16.57,450000.0
2008-06-12 10:57:00,16.581,16.646,16.559,16.559,400000.0
2008-06-12 10:58:00,16.606,16.695,16.574,16.657,450000.0
2008-06-12 10:59:00,16.621,16.668,16.533,16.581,350000.0
2008-06-12 11:00:00,16.567,16.681,16.567,16.574,400000.0
2008-06-12 11:01:00,16.573,16.654,16.513,16.615,450000.0
2008-06-12 11:02:00,16.624,16.692,16.529,16.667,450000.0
2008-06-12 11:03:00,16.572,16.708,16.565,16.579,400000.0
2008-06-12 11:04:00,16.646,16.646,16.512,16.645,500000.0
2008-06-12 11:05:00,16.586,16.626,16.493,16.595,400000.0
2008-06-12 11:06:00,16.558,16.617,16.519,16.612,400000.0
2008-06-12 11:07:00,16.609,16.649,16.504,16.504,400000.0
2008-06-12 11:08:00,16.546,16.625,16.46,16.564,500000.0
2008-06-12 11:09:00,16.649,16.649,16.51,16.643,500000.0
2008-06-12 11:10:00,16.533,16.673,16.533,16.626,450000.0
2008-06-12 11:11:00,16.582,16.676,16.553,16.653,400000.0
2008-06-12 11:12:00,16.555,16.694,16.498,16.537,600000.0
2008-06-12 11:13:00,16.609,16.639,16.558,16.597,500000.0
2008-06-12 11:14:00,16.632,16.67,16.531,16.542,350000.0
2008-06-12 11:15:00,16.602,16.69,16.538,16.619,550000.0
2008-06-12 11:16:00,16.643,16.643,16.471,16.639,550000.0
2008-06-12 11:17:00,16.613,16.631,16.468,16.587,700000.0
2008-06-12 11:18:00,16.596,16.658,16.499,16.533,400000.0
2008-06-12 11:19:00,16.555,16.593,16.504,16.526,450000.0
2008-06-12 11:20:00,16.617,16.617,16.536,16.611,500000.0
2008-06-12 11:21:00,16.485,16.68,16.485,16.498,450000.0
2008-06-12 11:22:00,16.547,16.593,16.496,16.56,500000.0
2008-06-12 11:23:00,16.493,16.601,16.493,16.567,400000.0
2008-06-12 11:24:00,16.5,16.555,16.45,16.477,400000.0
2008-06-12 11:25:00,16.507,16.623,16.507,16.623,350000.0
2008-06-12 11:26:00,16.527,16.614,16.489,16.521,550000.0
2008-06-12 11:27:00,16.609,16.609,16.49,16.541,400000.0
2008-06-12 11:28:00,16.505,16.623,16.505,16.607,500000.0
2008-06-12 11:29:00,16.506,16.613,16.477,16.613,600000.0
2008-06-12 11:30:00,16.544,16.633,16.52,16.539,400000.0
2008-06-12 11:31:00,16.571,16.593,16.48,16.59,550000.0
2008-06-12 11:32:00,16.624,16.624,16.506,16.579,650000.0
2008-06-12 11:33:00,16.487,16.596,16.472,16.567,550000.0
2008-06-12 11:34:00,16.537,16.601,16.456,16.57,450000.0
2008-06-12 11:35:00,16.49,16.577,16.49,16.563,400000.0
2008-06-12 11:36:00,16.497,16.608,16.474,16.508,400000.0
2008-06-12 11:37:00,16.516,16.565,16.47,16.565,450000.0
2008-06-12 11:38:00,16.477,16.612,16.477,16.494,400000.0
2008-06-12 11:39:00,16.478,16.615,16.478,16.578,550000.0
2008-06-12 11:40:00,16.592,16.612,16.493,16.493,500000.0
2008-06-12 11:41:00,16.594,16.617,16.493,16.607,400000.0
2008-06-12 11:42:00,16.494,16.615,16.494,16.568,350000.0
2008-06-12 11:43:00,16.579,16.579,16.464,16.518,550000.0
2008-06-12 11:44:00,16.578,16.612,16.488,16.581,550000.0
2008-06-12 11:45:00,16.513,16.582,16.475,16.582,350000.0
2008-06-12 11:46:00,16.562,16.603,16.512,16.548,350000.0
2008-06-12 11:47:00,16.607,16.607,16.495,16.522,400000.0
2008-06-12 11:48:00,16.523,16.592,16.459,16.473,550000.0
2008-06-12 11:49:00,16.577,16.627,16.483,16.569,400000.0
2008-06-12 11:50:00,16.61,16.61,16.468,16.479,350000.0
2008-06-12 11:51:00,16.551,16.579,16.479,16.479,450000.0
2008-06-12 11:52:00,16.476,16.589,16.476,16.589,500000.0
2008-06-12 11:53:00,16.522,16.568,16.492,16.492,500000.0
2008-06-12 11:54:00,16.438,16.591,16.438,16.547,650000.0
2008-06-12 11:55:00,16.554,16.585,16.418,16.435,400000.0
2008-06-12 11:56:00,16.457,16.53,16.426,16.497,400000.0
2008-06-12 11:57:00,16.539,16.622,16.466,16.482,550000.0
2008-06-12 11:58:00,16.57,16.617,16.477,16.567,450000.0
2008-06-12 11:59:00,16.582,16.603,16.468,16.557,550000.0
2008-06-12 12:00:00,16.518,16.597,16.486,16.597,450000.0
2008-06-12 12:01:00,16.591,16.591,16.438,16.576,500000.0
2008-06-12 12:02:00,16.618,16.618,16.508,16.533,500000.0
2008-06-12 12:03:00,16.468,16.61,16.468,16.605,450000.0
2008-06-12 12:04:00,16.609,16.613,16.465,16.497,550000.0
2008-06-12 12:05:00,16.578,16.624,16.506,16.573,450000.0
2008-06-12 12:06:00,16.597,16.597,16.495,16.502,400000.0
2008-06-12 12:07:00,16.475,16.588,16.467,16.467,350000.0
2008-06-12 12:08:00,16.591,16.598,16.481,16.486,500000.0
2008-06-12 12:09:00,16.539,16.598,16.469,16.585,550000.0
2008-06-12 12:10:00,16.581,16.584,16.516,16.569,350000.0
2008-06-12 12:11:00,16.505,16.59,16.49,16.506,350000.0
2008-06-12 12:12:00,16.468,16.572,16.419,16.554,550000.0
2008-06-12 12:13:00,16.624,16.624,16.496,16.606,350000.0
2008-06-12 12:14:00,16.541,16.624,16.503,16.503,450000.0
2008-06-12 12:15:00,16.596,16.603,16.504,16.588,350000.0
2008-06-12 12:16:00,16.529,16.585,16.462,16.544,450000.0
2008-06-12 12:17:00,16.612,16.628,16.49,16.526,400000.0
2008-06-12 12:18:00,16.49,16.613,16.474,16.558,350000.0
2008-06-12 12:19:00,16.537,16.59,16.488,16.488,550000.0
2008-06-12 12:20:00,16.613,16.623,16.507,16.507,350000.0
2008-06-12 12:21:00,16.517,16.606,16.517,16.53,450000.0
2008-06-12 12:22:00,16.549,16.623,16.506,16.59,450000.0
2008-06-12 12:23:00,16.596,16.622,16.492,16.555,550000.0
2008-06-12 12:24:00,16.54,16.633,16.506,16.592,500000.0
2008-06-12 12:25:00,16.581,16.585,16.495,16.495,450000.0
2008-06-12 12:26:00,16.539,16.618,16.505,16.559,550000.0
2008-06-12 12:27:00,16.58,16.66,16.499,16.626,500000.0
2008-06-12 12:28:00,16.503,16.629,16.494,16.494,350000.0
2008-06-12 12:29:00,16.577,16.64,16.52,16.549,400000.0
2008-06-12 12:30:00,16.525,16.604,16.5,16.604,400000.0
2008-06-12 12:31:00,16.543,16.561,16.505,16.55,350000.0
2008-06-12 12:32:00,16.51,16.667,16.51,16.572,450000.0
2008-06-12 12:33:00,16.482,16.611,16.482,16.552,450000.0
2008-06-12 12:34:00,16.591,16.598,16.483,16.598,350000.0
2008-06-12 12:35:00,16.544,16.6,16.477,16.566,550000.0
2008-06-12 12:36:00,16.579,16.601,16.487,16.56,550000.0
2008-06-12 12:37:00,16.604,16.605,16.489,16.56,400000.0
2008-06-12 12:39:00,16.493,16.598,16.479,16.522,550000.0
2008-06-12 12:40:00,16.453,16.596,16.453,16.486,450000.0
2008-06-12 12:41:00,16.563,16.563,16.451,16.546,450000.0
2008-06-12 12:42:00,16.584,16.621,16.466,16.466,500000.0
2008-06-12 12:43:00,16.587,16.587,16.448,16.448,350000.0
2008-06-12 12:44:00,16.49,16.568,16.45,16.496,350000.0
2008-06-12 12:45:00,16.461,16.579,16.444,16.467,400000.0
2008-06-12 12:46:00,16.49,16.595,16.49,16.51,400000.0
2008-06-12 12:47:00,16.58,16.58,16.481,16.515,350000.0
2008-06-12 12:48:00,16.559,16.572,16.474,16.484,500000.0
2008-06-12 12:49:00,16.491,16.567,16.42,16.484,400000.0
2008-06-12 12:50:00,16.499,16.66,16.499,16.605,450000.0
2008-06-12 12:51:00,16.528,16.611,16.475,16.475,450000.0
2008-06-12 12:52:00,16.566,16.596,16.473,16.481,350000.0
2008-06-12 12:53:00,16.496,16.613,16.494,16.613,400000.0
2008-06-12 12:54:00,16.53,16.643,16.516,16.596,400000.0
2008-06-12 12:55:00,16.601,16.634,16.509,16.566,400000.0
2008-06-12 12:56:00,16.598,16.6,16.471,16.6,450000.0
2008-06-12 12:57:00,16.532,16.603,16.491,16.539,400000.0
2008-06-12 12:58:00,16.488,16.576,16.455,16.576,400000.0
2008-06-12 12:59:00,16.435,16.545,16.435,16.502,350000.0
2008-06-12 13:00:00,16.572,16.572,16.392,16.448,550000.0
2008-06-12 13:01:00,16.539,16.543,16.434,16.543,400000.0
2008-06-12 13:02:00,16.555,16.555,16.447,16.505,500000.0
2008-06-12 13:03:00,16.478,16.573,16.427,16.573,350000.0
2008-06-12 13:04:00,16.425,16.575,16.425,16.507,450000.0
2008-06-12 13:05:00,16.436,16.526,16.389,16.512,400000.0
2008-06-12 13:06:00,16.556,16.574,16.438,16.496,450000.0
2008-06-12 13:07:00,16.505,16.563,16.469,16.563,450000.0
2008-06-12 13:08:00,16.511,16.548,16.446,16.546,350000.0
2008-06-12 13:09:00,16.527,16.53,16.399,16.448,400000.0
2008-06-12 13:10:00,16.431,16.568,16.41,16.559,500000.0
2008-06-12 13:11:00,16.546,16.563,16.46,16.52,400000.0
2008-06-12 13:12:00,16.562,16.566,16.438,16.526,350000.0
2008-06-12 13:13:00,16.466,16.556,16.411,16.556,550000.0
2008-06-12 13:14:00,16.435,16.572,16.435,16.531,400000.0
2008-06-12 13:15:00,16.545,16.551,16.466,16.475,450000.0
2008-06-12 13:16:00,16.556,16.556,16.407,16.541,500000.0
2008-06-12 13:17:00,16.5,16.56,16.423,16.556,450000.0
2008-06-12 13:18:00,16.555,16.555,16.444,16.499,350000.0
2008-06-12 13:19:00,16.551,16.551,16.413,16.463,700000.0
2008-06-12 13:20:00,16.495,16.542,16.373,16.429,800000.0
2008-06-12 13:21:00,16.488,16.531,16.447,16.531,400000.0
2008-06-12 13:22:00,16.43,16.566,16.43,16.468,550000.0
2008-06-12 13:23:00,16.548,16.57,16.44,16.472,450000.0
2008-06-12 13:24:00,16.47,16.543,16.47,16.529,350000.0
2008-06-12 13:25:00,16.426,16.538,16.401,16.518,450000.0
2008-06-12 13:26:00,16.569,16.569,16.453,16.486,400000.0
2008-06-12 13:27:00,16.441,16.548,16.441,16.461,500000.0
2008-06-12 13:28:00,16.517,16.539,16.42,16.42,400000.0
2008-06-12 13:29:00,16.522,16.558,16.417,16.501,400000.0
2008-06-12 13:30:00,16.424,16.515,16.424,16.501,450000.0
2008-06-12 13:31:00,16.492,16.552,16.415,16.505,550000.0
2008-06-12 13:32:00,16.516,16.523,16.448,16.508,400000.0
2008-06-12 13:33:00,16.474,16.549,16.424,16.474,350000.0
2008-06-12 13:34:00,16.47,16.529,16.391,16.391,350000.0
2008-06-12 13:35:00,16.45,16.526,16.422,16.523,550000.0
2008-06-12 13:36:00,16.44,16.55,16.424,16.523,650000.0
2008-06-12 13:37:00,16.486,16.559,16.437,16.437,400000.0
2008-06-12 13:38:00,16.416,16.547,16.416,16.54,350000.0
2008-06-12 13:39:00,16.462,16.57,16.462,16.483,600000.0
2008-06-12 13:40:00,16.553,16.565,16.425,16.537,500000.0
2008-06-12 13:41:00,16.469,16.572,16.462,16.471,400000.0
2008-06-12 13:42:00,16.485,16.546,16.446,16.455,350000.0
2008-06-12 13:43:00,16.575,16.575,16.439,16.485,750000.0
2008-06-12 13:44:00,16.46,16.589,16.46,16.475,450000.0
2008-06-12 13:45:00,16.475,16.57,16.43,16.57,350000.0
2008-06-12 13:46:00,16.545,16.596,16.477,16.548,350000.0
2008-06-12 13:47:00,16.571,16.571,16.459,16.549,400000.0
2008-06-12 13:48:00,16.577,16.577,16.514,16.561,350000.0
2008-06-12 13:49:00,16.519,16.562,16.465,16.465,350000.0
2008-06-12 13:50:00,16.475,16.573,16.47,16.47,550000.0
2008-06-12 13:51:00,16.514,16.596,16.464,16.464,350000.0
2008-06-12 13:52:00,16.553,16.553,16.454,16.454,400000.0
2008-06-12 13:53:00,16.589,16.589,16.456,16.542,400000.0
2008-06-12 13:54:00,16.498,16.59,16.449,16.585,400000.0
2008-06-12 13:55:00,16.587,16.587,16.444,16.444,350000.0
2008-06-12 13:56:00,16.51,16.586,16.481,16.545,400000.0
2008-06-12 13:57:00,16.549,16.549,16.428,16.428,400000.0
2008-06-12 13:58:00,16.472,16.591,16.434,16.458,550000.0
2008-06-12 13:59:00,16.557,16.557,16.439,16.529,350000.0
2008-06-12 14:00:00,16.56,16.56,16.419,16.431,450000.0
2008-06-12 14:01:00,16.523,16.525,16.444,16.525,400000.0
2008-06-12 14:02:00,16.444,16.554,16.444,16.498,400000.0
2008-06-12 14:03:00,16.44,16.522,16.437,16.509,350000.0
2008-06-12 14:04:00,16.508,16.531,16.399,16.518,400000.0
2008-06-12 14:05:00,16.556,16.56,16.424,16.56,400000.0
2008-06-12 14:06:00,16.477,16.564,16.469,16.469,450000.0
2008-06-12 14:07:00,16.519,16.548,16.424,16.548,350000.0
2008-06-12 14:08:00,16.472,16.563,16.419,16.516,400000.0
2008-06-12 14:09:00,16.513,16.513,16.391,16.44,400000.0
2008-06-12 14:10:00,16.453,16.531,16.391,16.521,400000.0
2008-06-12 14:11:00,16.534,16.579,16.449,16.452,500000.0
2008-06-12 14:12:00,16.405,16.46,16.405,16.436,350000.0
2008-06-12 14:13:00,16.404,16.519,16.404,16.417,450000.0
2008-06-12 14:14:00,16.396,16.509,16.396,16.457,350000.0
2008-06-12 14:15:00,16.48,16.487,16.378,16.429,350000.0
2008-06-12 14:16:00,16.473,16.499,16.353,16.475,500000.0
2008-06-12 14:17:00,16.446,16.52,16.39,16.445,400000.0
2008-06-12 14:18:00,16.458,16.49,16.374,16.424,400000.0
2008-06-12 14:19:00,16.518,16.589,16.4,16.411,700000.0
2008-06-12 14:20:00,16.474,16.508,16.38,16.458,500000.0
2008-06-12 14:21:00,16.499,16.499,16.36,16.427,400000.0
2008-06-12 14:22:00,16.486,16.497,16.378,16.497,400000.0
2008-06-12 14:23:00,16.49,16.551,16.418,16.479,450000.0
2008-06-12 14:24:00,16.523,16.553,16.452,16.523,400000.0
2008-06-12 14:25:00,16.461,16.58,16.417,16.417,350000.0
2008-06-12 14:26:00,16.528,16.532,16.384,16.531,500000.0
2008-06-12 14:27:00,16.421,16.498,16.328,16.391,550000.0
2008-06-12 14:28:00,16.5,16.508,16.377,16.412,450000.0
2008-06-12 14:29:00,16.415,16.504,16.408,16.412,550000.0
2008-06-12 14:30:00,16.458,16.458,16.316,16.417,350000.0
2008-06-12 14:31:00,16.408,16.437,16.258,16.32,400000.0
2008-06-12 14:32:00,16.41,16.449,16.322,16.353,550000.0
2008-06-12 14:33:00,16.313,16.458,16.261,16.261,650000.0
2008-06-12 14:34:00,16.419,16.426,16.3,16.359,350000.0
2008-06-12 14:35:00,16.306,16.403,16.306,16.362,550000.0
2008-06-12 14:36:00,16.309,16.309,16.199,16.249,400000.0
2008-06-12 14:37:00,16.224,16.302,16.199,16.302,400000.0
2008-06-12 14:38:00,16.304,16.323,16.2,16.233,500000.0
2008-06-12 14:39:00,16.243,16.245,16.173,16.213,500000.0
2008-06-12 14:40:00,16.204,16.295,16.158,16.292,400000.0
2008-06-12 14:41:00,16.298,16.311,16.238,16.295,350000.0
2008-06-12 14:42:00,16.274,16.275,16.131,16.175,500000.0
2008-06-12 14:43:00,16.261,16.275,16.159,16.273,350000.0
2008-06-12 14:44:00,16.162,16.313,16.162,16.231,350000.0
2008-06-12 14:45:00,16.241,16.241,16.164,16.164,400000.0
2008-06-12 14:46:00,16.22,16.251,16.094,16.164,450000.0
2008-06-12 14:47:00,16.146,16.246,16.146,16.246,550000.0
2008-06-12 14:48:00,16.243,16.247,16.164,16.166,400000.0
2008-06-12 14:49:00,16.271,16.286,16.207,16.224,400000.0
2008-06-12 14:50:00,16.299,16.306,16.185,16.259,500000.0
2008-06-12 14:51:00,16.235,16.372,16.235,16.27,400000.0
2008-06-12 14:52:00,16.282,16.333,16.241,16.243,500000.0
2008-06-12 14:53:00,16.287,16.346,16.208,16.346,450000.0
2008-06-12 14:54:00,16.334,16.339,16.21,16.235,550000.0
2008-06-12 14:55:00,16.363,16.375,16.269,16.362,400000.0
2008-06-12 14:56:00,16.358,16.374,16.289,16.358,450000.0
2008-06-12 14:57:00,16.298,16.362,16.249,16.262,400000.0
2008-06-12 14:58:00,16.322,16.356,16.268,16.328,450000.0
2008-06-12 14:59:00,16.354,16.373,16.301,16.373,350000.0
2008-06-12 15:00:00,16.281,16.373,16.244,16.361,350000.0
2008-06-12 15:01:00,16.375,16.375,16.259,16.337,450000.0
2008-06-12 15:02:00,16.338,16.387,16.212,16.313,400000.0
2008-06-12 15:03:00,16.294,16.347,16.253,16.253,500000.0
2008-06-12 15:04:00,16.267,16.317,16.216,16.216,350000.0
2008-06-12 15:05:00,16.262,16.353,16.218,16.231,550000.0
2008-06-12 15:06:00,16.335,16.385,16.27,16.27,500000.0
2008-06-12 15:07:00,16.33,16.364,16.24,16.282,500000.0
2008-06-12 15:08:00,16.33,16.385,16.264,16.311,350000.0
2008-06-12 15:09:00,16.361,16.364,16.236,16.304,450000.0
2008-06-12 15:10:00,16.308,16.446,16.308,16.324,500000.0
2008-06-12 15:11:00,16.308,16.38,16.244,16.244,400000.0
2008-06-12 15:12:00,16.371,16.384,16.236,16.284,500000.0
2008-06-12 15:13:00,16.302,16.351,16.29,16.322,350000.0
2008-06-12 15:14:00,16.401,16.41,16.267,16.366,400000.0
2008-06-12 15:15:00,16.375,16.393,16.325,16.34,350000.0
2008-06-12 15:16:00,16.367,16.421,16.333,16.345,500000.0
2008-06-12 15:17:00,16.324,16.364,16.246,16.281,550000.0
2008-06-12 15:18:00,16.329,16.389,16.243,16.382,400000.0
2008-06-12 15:19:00,16.299,16.381,16.245,16.381,350000.0
2008-06-12 15:20:00,16.292,16.394,16.272,16.272,550000.0
2008-06-12 15:21:00,16.281,16.382,16.281,16.29,350000.0
2008-06-12 15:22:00,16.385,16.389,16.328,16.375,400000.0
2008-06-12 15:23:00,16.338,16.338,16.269,16.334,350000.0
2008-06-12 15:24:00,16.334,16.371,16.242,16.37,500000.0
2008-06-12 15:25:00,16.328,16.391,16.267,16.267,350000.0
2008-06-12 15:26:00,16.3,16.376,16.25,16.334,550000.0
2008-06-12 15:27:00,16.341,16.35,16.254,16.298,400000.0
2008-06-12 15:28:00,16.354,16.399,16.262,16.262,450000.0
2008-06-12 15:29:00,16.344,16.399,16.258,16.319,500000.0
2008-06-12 15:30:00,16.313,16.443,16.313,16.329,350000.0
2008-06-12 15:31:00,16.257,16.353,16.257,16.261,550000.0
2008-06-12 15:32:00,16.359,16.396,16.241,16.331,350000.0
2008-06-12 15:33:00,16.262,16.403,16.262,16.355,350000.0
2008-06-12 15:34:00,16.366,16.385,16.256,16.288,350000.0
2008-06-12 15:35:00,16.337,16.369,16.269,16.333,600000.0
2008-06-12 15:36:00,16.374,16.374,16.248,16.333,550000.0
2008-06-12 15:37:00,16.358,16.388,16.261,16.324,550000.0
2008-06-12 15:38:00,16.329,16.341,16.241,16.328,350000.0
2008-06-12 15:39:00,16.272,16.383,16.245,16.245,550000.0
2008-06-12 15:40:00,16.248,16.342,16.212,16.285,450000.0
2008-06-12 15:41:00,16.364,16.37,16.27,16.34,450000.0
2008-06-12 15:42:00,16.334,16.368,16.26,16.337,350000.0
2008-06-12 15:43:00,16.25,16.338,16.237,16.237,350000.0
2008-06-12 15:44:00,16.235,16.395,16.235,16.307,450000.0
2008-06-12 15:45:00,16.351,16.351,16.231,16.284,350000.0
2008-06-12 15:46:00,16.332,16.332,16.174,16.294,500000.0
2008-06-12 15:47:00,16.229,16.347,16.215,16.215,350000.0
2008-06-12 15:48:00,16.247,16.351,16.247,16.266,550000.0
2008-06-12 15:49:00,16.308,16.352,16.26,16.334,400000.0
2008-06-12 15:50:00,16.298,16.352,16.258,16.258,350000.0
2008-06-12 15:51:00,16.362,16.379,16.259,16.379,450000.0
2008-06-12 15:52:00,16.366,16.386,16.277,16.316,450000.0
2008-06-12 15:53:00,16.304,16.384,16.279,16.279,450000.0
2008-06-12 15:54:00,16.291,16.398,16.291,16.349,350000.0
2008-06-12 15:55:00,16.281,16.341,16.248,16.288,400000.0
2008-06-12 15:56:00,16.308,16.36,16.281,16.295,550000.0
2008-06-12 15:57:00,16.328,16.376,16.279,16.349,350000.0
2008-06-12 15:58:00,16.248,16.37,16.214,16.338,750000.0
2008-06-12 15:59:00,16.413,16.413,16.315,16.384,550000.0
2008-06-12 16:00:00,16.307,16.392,16.292,16.347,450000.0
2008-06-12 16:01:00,16.371,16.374,16.241,16.276,350000.0
2008-06-12 16:02:00,16.36,16.36,16.243,16.315,550000.0
2008-06-12 16:03:00,16.293,16.37,16.29,16.304,350000.0
2008-06-12 16:04:00,16.37,16.37,16.253,16.278,350000.0
2008-06-12 16:05:00,16.248,16.359,16.233,16.358,400000.0
2008-06-12 16:06:00,16.348,16.354,16.235,16.312,500000.0
2008-06-12 16:07:00,16.305,16.321,16.166,16.166,500000.0
2008-06-12 16:08:00,16.255,16.352,16.209,16.267,550000.0
2008-06-12 16:09:00,16.306,16.315,16.184,16.261,350000.0
2008-06-12 16:10:00,16.276,16.332,16.218,16.295,350000.0
2008-06-12 16:11:00,16.319,16.325,16.233,16.292,400000.0
2008-06-12 16:12:00,16.297,16.319,16.202,16.246,550000.0
2008-06-12 16:13:00,16.249,16.359,16.22,16.315,400000.0
2008-06-12 16:14:00,16.256,16.34,16.228,16.34,400000.0
2008-06-12 16:15:00,16.281,16.359,16.243,16.243,500000.0
2008-06-12 16:16:00,16.347,16.359,16.24,16.359,350000.0
2008-06-12 16:17:00,16.259,16.326,16.241,16.314,450000.0
2008-06-12 16:18:00,16.308,16.358,16.285,16.291,350000.0
2008-06-12 16:19:00,16.275,16.369,16.275,16.288,550000.0
2008-06-12 16:20:00,16.283,16.374,16.246,16.286,350000.0
2008-06-12 16:21:00,16.243,16.393,16.236,16.274,500000.0
2008-06-12 16:22:00,16.29,16.361,16.248,16.248,500000.0
2008-06-12 16:23:00,16.234,16.384,16.23,16.341,550000.0
2008-06-12 16:24:00,16.332,16.404,16.256,16.256,350000.0
2008-06-12 16:25:00,16.398,16.398,16.272,16.339,450000.0
2008-06-12 16:26:00,16.309,16.367,16.283,16.288,500000.0
2008-06-12 16:27:00,16.388,16.453,16.307,16.345,550000.0
2008-06-12 16:28:00,16.318,16.37,16.262,16.342,500000.0
2008-06-12 16:29:00,16.309,16.374,16.274,16.345,450000.0
2008-06-12 16:30:00,16.365,16.395,16.296,16.307,500000.0
2008-06-12 16:31:00,16.35,16.35,16.25,16.261,350000.0
2008-06-12 16:32:00,16.374,16.374,16.258,16.258,500000.0
2008-06-12 16:33:00,16.371,16.372,16.243,16.286,400000.0
2008-06-12 16:34:00,16.36,16.378,16.246,16.255,400000.0
2008-06-12 16:35:00,16.241,16.349,16.241,16.269,450000.0
2008-06-12 16:36:00,16.263,16.376,16.247,16.299,500000.0
2008-06-12 16:37:00,16.259,16.364,16.252,16.275,350000.0
2008-06-12 16:38:00,16.272,16.368,16.235,16.235,350000.0
2008-06-12 16:39:00,16.275,16.397,16.268,16.288,400000.0
2008-06-12 16:40:00,16.362,16.362,16.209,16.245,550000.0
2008-06-12 16:41:00,16.323,16.334,16.206,16.225,550000.0
2008-06-12 16:42:00,16.308,16.313,16.2,16.2,500000.0
2008-06-12 16:43:00,16.227,16.345,16.199,16.229,350000.0
2008-06-12 16:44:00,16.219,16.332,16.219,16.248,350000.0
2008-06-12 16:45:00,16.262,16.36,16.188,16.218,550000.0
2008-06-12 16:46:00,16.362,16.362,16.226,16.283,500000.0
2008-06-12 16:47:00,16.313,16.325,16.205,16.227,500000.0
2008-06-12 16:48:00,16.294,16.366,16.194,16.337,350000.0
2008-06-12 16:49:00,16.208,16.344,16.208,16.208,400000.0
2008-06-12 16:50:00,16.287,16.292,16.171,16.292,500000.0
2008-06-12 16:51:00,16.235,16.326,16.19,16.27,400000.0
2008-06-12 16:52:00,16.268,16.335,16.26,16.31,400000.0
2008-06-12 16:53:00,16.253,16.338,16.2,16.26,550000.0
2008-06-12 16:54:00,16.225,16.34,16.176,16.34,550000.0
2008-06-12 16:55:00,16.284,16.311,16.216,16.311,600000.0
2008-06-12 16:56:00,16.314,16.341,16.196,16.229,550000.0
2008-06-12 16:57:00,16.311,16.347,16.201,16.233,350000.0
2008-06-12 16:58:00,16.242,16.382,16.242,16.328,550000.0
2008-06-12 16:59:00,16.235,16.369,16.229,16.278,350000.0
2008-06-12 17:00:00,16.208,16.36,16.208,16.311,450000.0
2008-06-12 17:01:00,16.308,16.319,16.202,16.306,350000.0
2008-06-12 17:02:00,16.231,16.286,16.144,16.169,350000.0
2008-06-12 17:03:00,16.287,16.287,16.227,16.234,450000.0
2008-06-12 17:04:00,16.216,16.3,16.216,16.263,400000.0
2008-06-12 17:05:00,16.191,16.266,16.177,16.266,550000.0
2008-06-12 17:06:00,16.2,16.289,16.163,16.163,350000.0
2008-06-12 17:07:00,16.177,16.287,16.121,16.273,350000.0
2008-06-12 17:08:00,16.254,16.299,16.215,16.275,550000.0
2008-06-12 17:09:00,16.178,16.269,16.171,16.248,450000.0
2008-06-12 17:10:00,16.288,16.306,16.194,16.279,500000.0
2008-06-12 17:11:00,16.293,16.309,16.221,16.293,450000.0
2008-06-12 17:12:00,16.21,16.287,16.16,16.254,450000.0
2008-06-12 17:13:00,16.233,16.312,16.194,16.206,550000.0
2008-06-12 17:14:00,16.306,16.339,16.204,16.204,350000.0
2008-06-12 17:15:00,16.28,16.322,16.271,16.322,350000.0
2008-06-12 17:16:00,16.267,16.267,16.144,16.265,550000.0
2008-06-12 17:17:00,16.251,16.3,16.181,16.3,550000.0
2008-06-12 17:18:00,16.264,16.303,16.17,16.303,350000.0
2008-06-12 17:19:00,16.215,16.3,16.166,16.212,400000.0
2008-06-12 17:20:00,16.192,16.289,16.192,16.201,550000.0
2008-06-12 17:21:00,16.19,16.283,16.184,16.184,400000.0
2008-06-12 17:22:00,16.262,16.312,16.186,16.248,550000.0
2008-06-12 17:23:00,16.295,16.305,16.172,16.182,450000.0
2008-06-12 17:24:00,16.286,16.313,16.209,16.287,350000.0
2008-06-12 17:25:00,16.24,16.383,16.222,16.316,700000.0
2008-06-12 17:26:00,16.285,16.307,16.196,16.28,550000.0
2008-06-12 17:27:00,16.216,16.319,16.213,16.319,350000.0
2008-06-12 17:28:00,16.281,16.296,16.172,16.19,450000.0
2008-06-12 17:29:00,16.206,16.277,16.206,16.229,350000.0
2008-06-12 17:30:00,16.267,16.3,16.126,16.258,500000.0
2008-06-12 17:31:00,16.162,16.325,16.162,16.244,500000.0
2008-06-12 17:32:00,16.275,16.321,16.201,16.303,450000.0
2008-06-12 17:33:00,16.22,16.339,16.22,16.276,350000.0
2008-06-12 17:34:00,16.31,16.335,16.2,16.335,550000.0
2008-06-12 17:35:00,16.322,16.356,16.216,16.216,550000.0
2008-06-12 17:36:00,16.309,16.336,16.226,16.317,550000.0
2008-06-12 17:37:00,16.3,16.303,16.213,16.296,400000.0
2008-06-12 17:38:00,16.327,16.327,16.189,16.309,500000.0
2008-06-12 17:39:00,16.223,16.316,16.223,16.252,550000.0
2008-06-12 17:40:00,16.35,16.35,16.177,16.324,450000.0
2008-06-12 17:41:00,16.298,16.34,16.216,16.264,550000.0
2008-06-12 17:42:00,16.271,16.349,16.25,16.268,350000.0
2008-06-12 17:43:00,16.343,16.354,16.207,16.333,500000.0
2008-06-12 17:44:00,16.352,16.367,16.226,16.242,500000.0
2008-06-12 17:45:00,16.322,16.322,16.222,16.245,400000.0
2008-06-12 17:46:00,16.312,16.312,16.144,16.216,750000.0
2008-06-12 17:47:00,16.342,16.377,16.247,16.255,500000.0
2008-06-12 17:48:00,16.25,16.308,16.209,16.308,400000.0
2008-06-12 17:49:00,16.299,16.327,16.189,16.225,600000.0
2008-06-12 17:50:00,16.317,16.344,16.218,16.246,600000.0
2008-06-12 17:51:00,16.209,16.32,16.169,16.32,500000.0
2008-06-12 17:52:00,16.337,16.337,16.201,16.249,350000.0
2008-06-12 17:53:00,16.222,16.314,16.184,16.184,700000.0
2008-06-12 17:54:00,16.308,16.347,16.237,16.286,450000.0
2008-06-12 17:55:00,16.306,16.325,16.212,16.229,350000.0
2008-06-12 17:56:00,16.232,16.357,16.232,16.335,550000.0
2008-06-12 17:57:00,16.3,16.345,16.211,16.345,400000.0
2008-06-12 17:58:00,16.259,16.401,16.259,16.379,350000.0
2008-06-12 17:59:00,16.264,16.336,16.202,16.24,600000.0
2008-06-12 18:00:00,16.3,16.4,16.273,16.37,650000.0
2008-06-12 18:01:00,16.27,16.346,16.27,16.297,350000.0
2008-06-12 18:02:00,16.253,16.342,16.251,16.272,400000.0
2008-06-12 18:03:00,16.216,16.363,16.216,16.249,550000.0
2008-06-12 18:04:00,16.282,16.374,16.253,16.288,350000.0
2008-06-12 18:05:00,16.291,16.361,16.229,16.321,450000.0
2008-06-12 18:06:00,16.378,16.378,16.246,16.364,400000.0
2008-06-12 18:07:00,16.352,16.352,16.257,16.267,350000.0
2008-06-12 18:08:00,16.362,16.362,16.217,16.333,350000.0
2008-06-12 18:09:00,16.376,16.376,16.262,16.327,450000.0
2008-06-12 18:10:00,16.292,16.372,16.292,16.341,350000.0
2008-06-12 18:11:00,16.288,16.366,16.238,16.359,450000.0
2008-06-12 18:12:00,16.252,16.313,16.221,16.27,400000.0
2008-06-12 18:13:00,16.292,16.328,16.256,16.26,350000.0
2008-06-12 18:14:00,16.321,16.357,16.225,16.343,650000.0
2008-06-12 18:15:00,16.351,16.351,16.228,16.346,400000.0
2008-06-12 18:16:00,16.291,16.4,16.24,16.24,400000.0
2008-06-12 18:17:00,16.247,16.351,16.236,16.251,350000.0
2008-06-12 18:18:00,16.364,16.366,16.268,16.34,350000.0
2008-06-12 18:19:00,16.248,16.37,16.248,16.326,400000.0
2008-06-12 18:20:00,16.328,16.399,16.234,16.359,400000.0
2008-06-12 18:21:00,16.334,16.372,16.296,16.372,400000.0
2008-06-12 18:22:00,16.353,16.366,16.25,16.366,450000.0
2008-06-12 18:23:00,16.303,16.342,16.285,16.313,550000.0
2008-06-12 18:24:00,16.3,16.32,16.206,16.236,550000.0
2008-06-12 18:25:00,16.233,16.391,16.233,16.299,350000.0
2008-06-12 18:26:00,16.367,16.367,16.252,16.293,300000.0
2008-06-12 18:27:00,16.332,16.388,16.295,16.295,350000.0
2008-06-12 18:28:00,16.251,16.37,16.238,16.273,450000.0
2008-06-12 18:29:00,16.282,16.348,16.271,16.29,700000.0
2008-06-12 18:30:00,16.375,16.375,16.231,16.353,400000.0
2008-06-12 18:31:00,16.369,16.369,16.279,16.332,450000.0
2008-06-12 18:32:00,16.353,16.353,16.269,16.293,350000.0
2008-06-12 18:33:00,16.351,16.39,16.24,16.39,350000.0
2008-06-12 18:34:00,16.337,16.393,16.268,16.268,550000.0
2008-06-12 18:35:00,16.346,16.384,16.262,16.374,550000.0
2008-06-12 18:36:00,16.335,16.417,16.312,16.312,600000.0
2008-06-12 18:37:00,16.378,16.41,16.306,16.404,600000.0
2008-06-12 18:38:00,16.435,16.435,16.311,16.355,500000.0
2008-06-12 18:39:00,16.379,16.448,16.326,16.326,500000.0
2008-06-12 18:40:00,16.427,16.441,16.342,16.441,350000.0
2008-06-12 18:41:00,16.355,16.48,16.335,16.335,400000.0
2008-06-12 18:42:00,16.451,16.451,16.304,16.332,400000.0
2008-06-12 18:43:00,16.356,16.447,16.337,16.441,450000.0
2008-06-12 18:44:00,16.339,16.44,16.305,16.384,500000.0
2008-06-12 18:45:00,16.427,16.427,16.302,16.372,350000.0
2008-06-12 18:46:00,16.39,16.405,16.277,16.3,350000.0
2008-06-12 18:47:00,16.422,16.427,16.276,16.387,450000.0
2008-06-12 18:49:00,16.326,16.367,16.233,16.332,450000.0
2008-06-12 18:50:00,16.411,16.413,16.276,16.383,950000.0
2008-06-12 18:51:00,16.423,16.454,16.337,16.407,450000.0
2008-06-12 18:52:00,16.32,16.366,16.313,16.366,350000.0
2008-06-12 18:53:00,16.437,16.437,16.298,16.298,550000.0
2008-06-12 18:54:00,16.409,16.409,16.241,16.359,350000.0
2008-06-12 18:55:00,16.313,16.414,16.28,16.414,350000.0
2008-06-12 18:56:00,16.413,16.429,16.296,16.349,400000.0
2008-06-12 18:57:00,16.328,16.431,16.328,16.413,500000.0
2008-06-12 18:58:00,16.373,16.425,16.341,16.361,400000.0
2008-06-12 18:59:00,16.387,16.454,16.338,16.345,600000.0
2008-06-12 19:00:00,16.367,16.434,16.367,16.434,350000.0
2008-06-12 19:01:00,16.381,16.4,16.337,16.4,550000.0
2008-06-12 19:02:00,16.346,16.422,16.298,16.312,550000.0
2008-06-12 19:03:00,16.424,16.424,16.294,16.344,450000.0
2008-06-12 19:04:00,16.332,16.411,16.303,16.318,450000.0
2008-06-12 19:05:00,16.439,16.443,16.339,16.396,450000.0
2008-06-12 19:06:00,16.385,16.467,16.325,16.378,400000.0
2008-06-12 19:07:00,16.43,16.436,16.303,16.427,350000.0
2008-06-12 19:08:00,16.363,16.424,16.363,16.388,350000.0
2008-06-12 19:09:00,16.389,16.404,16.27,16.375,500000.0
2008-06-12 19:10:00,16.409,16.438,16.319,16.362,450000.0
2008-06-12 19:11:00,16.44,16.442,16.362,16.442,550000.0
2008-06-12 19:12:00,16.464,16.464,16.31,16.334,350000.0
2008-06-12 19:13:00,16.363,16.49,16.351,16.425,600000.0
2008-06-12 19:14:00,16.413,16.413,16.295,16.295,400000.0
2008-06-12 19:15:00,16.358,16.427,16.351,16.409,350000.0
2008-06-12 19:16:00,16.367,16.396,16.288,16.322,550000.0
2008-06-12 19:17:00,16.307,16.414,16.305,16.386,550000.0
2008-06-12 19:18:00,16.417,16.427,16.338,16.377,350000.0
2008-06-12 19:19:00,16.352,16.446,16.334,16.425,650000.0
2008-06-12 19:20:00,16.323,16.384,16.27,16.384,550000.0
2008-06-12 19:21:00,16.374,16.408,16.264,16.372,400000.0
2008-06-12 19:22:00,16.423,16.44,16.321,16.436,500000.0
2008-06-12 19:23:00,16.415,16.437,16.296,16.3,450000.0
2008-06-12 19:24:00,16.4,16.464,16.325,16.463,550000.0
2008-06-12 19:25:00,16.453,16.453,16.301,16.453,400000.0
2008-06-12 19:26:00,16.45,16.451,16.336,16.43,400000.0
2008-06-12 19:27:00,16.445,16.486,16.343,16.45,450000.0
2008-06-12 19:28:00,16.427,16.43,16.315,16.324,400000.0
2008-06-12 19:29:00,16.321,16.425,16.298,16.309,350000.0
2008-06-12 19:30:00,16.447,16.447,16.294,16.344,400000.0
2008-06-12 19:31:00,16.42,16.421,16.296,16.421,500000.0
2008-06-12 19:32:00,16.355,16.476,16.334,16.345,400000.0
2008-06-12 19:33:00,16.377,16.452,16.329,16.452,400000.0
2008-06-12 19:34:00,16.423,16.51,16.385,16.395,650000.0
2008-06-12 19:35:00,16.383,16.507,16.352,16.423,550000.0
2008-06-12 19:36:00,16.473,16.473,16.383,16.383,300000.0
2008-06-12 19:37:00,16.45,16.45,16.359,16.378,500000.0
2008-06-12 19:38:00,16.395,16.512,16.358,16.474,400000.0
2008-06-12 19:39:00,16.477,16.477,16.366,16.449,400000.0
2008-06-12 19:40:00,16.499,16.505,16.419,16.42,400000.0
2008-06-12 19:41:00,16.408,16.457,16.375,16.421,350000.0
2008-06-12 19:42:00,16.465,16.485,16.373,16.373,500000.0
2008-06-12 19:43:00,16.377,16.486,16.364,16.387,500000.0
2008-06-12 19:44:00,16.482,16.561,16.419,16.532,350000.0
2008-06-12 19:45:00,16.457,16.485,16.412,16.431,350000.0
2008-06-12 19:46:00,16.511,16.511,16.401,16.456,550000.0
2008-06-12 19:47:00,16.47,16.489,16.384,16.386,400000.0
2008-06-12 19:48:00,16.465,16.508,16.386,16.488,350000.0
2008-06-12 19:49:00,16.502,16.502,16.39,16.427,350000.0
2008-06-12 19:50:00,16.509,16.509,16.374,16.501,450000.0
2008-06-12 19:51:00,16.45,16.495,16.375,16.375,350000.0
2008-06-12 19:52:00,16.421,16.574,16.416,16.482,450000.0
2008-06-12 19:53:00,16.462,16.519,16.409,16.51,400000.0
2008-06-12 19:54:00,16.487,16.505,16.4,16.4,400000.0
2008-06-12 19:55:00,16.436,16.515,16.391,16.391,450000.0
2008-06-12 19:56:00,16.421,16.509,16.372,16.459,550000.0
2008-06-12 19:57:00,16.381,16.498,16.377,16.392,350000.0
2008-06-12 19:58:00,16.483,16.517,16.389,16.423,400000.0
2008-06-12 19:59:00,16.503,16.522,16.412,16.504,350000.0
2008-06-12 20:00:00,16.389,16.489,16.369,16.489,350000.0
2008-06-12 20:01:00,16.481,16.518,16.37,16.518,350000.0
2008-06-12 20:02:00,16.455,16.51,16.4,16.437,350000.0
2008-06-12 20:03:00,16.422,16.509,16.359,16.416,500000.0
2008-06-12 20:04:00,16.437,16.518,16.376,16.484,350000.0
2008-06-12 20:05:00,16.443,16.509,16.443,16.496,200000.0
2008-06-12 20:06:00,16.53,16.545,16.452,16.511,500000.0
2008-06-12 20:07:00,16.464,16.528,16.438,16.471,400000.0
2008-06-12 20:08:00,16.545,16.545,16.406,16.52,450000.0
2008-06-12 20:09:00,16.452,16.57,16.452,16.508,900000.0
2008-06-12 20:10:00,16.478,16.526,16.363,16.526,450000.0
2008-06-12 20:11:00,16.447,16.519,16.396,16.396,800000.0
2008-06-12 20:12:00,16.451,16.514,16.416,16.416,450000.0
2008-06-12 20:13:00,16.481,16.523,16.413,16.419,500000.0
2008-06-12 20:14:00,16.371,16.478,16.371,16.383,400000.0
2008-06-12 20:15:00,16.464,16.543,16.41,16.474,500000.0
2008-06-12 20:16:00,16.491,16.491,16.356,16.41,400000.0
2008-06-12 20:17:00,16.407,16.488,16.407,16.445,350000.0
2008-06-12 20:18:00,16.461,16.499,16.378,16.461,450000.0
2008-06-12 20:19:00,16.384,16.457,16.343,16.405,350000.0
2008-06-12 20:20:00,16.462,16.493,16.353,16.489,400000.0
2008-06-12 20:21:00,16.431,16.495,16.391,16.394,350000.0
2008-06-12 20:22:00,16.377,16.459,16.337,16.435,350000.0
2008-06-12 20:24:00,16.439,16.49,16.396,16.49,400000.0
2008-06-12 20:25:00,16.386,16.448,16.35,16.444,350000.0
2008-06-12 20:26:00,16.477,16.477,16.36,16.398,400000.0
2008-06-12 20:27:00,16.483,16.484,16.4,16.408,400000.0
2008-06-12 20:28:00,16.478,16.51,16.416,16.478,400000.0
2008-06-12 20:29:00,16.491,16.534,16.438,16.498,500000.0
2008-06-12 20:30:00,16.456,16.529,16.432,16.452,400000.0
2008-06-12 20:31:00,16.503,16.503,16.395,16.466,250000.0
2008-06-12 20:33:00,16.438,16.478,16.417,16.478,250000.0
2008-06-12 20:34:00,16.387,16.511,16.386,16.511,400000.0
2008-06-12 20:36:00,16.405,16.511,16.401,16.401,350000.0
2008-06-12 20:37:00,16.5,16.516,16.413,16.516,500000.0
2008-06-12 20:38:00,16.423,16.51,16.421,16.51,400000.0
2008-06-12 20:39:00,16.425,16.466,16.394,16.394,350000.0
2008-06-12 20:40:00,16.514,16.528,16.39,16.493,500000.0
2008-06-12 20:41:00,16.426,16.52,16.404,16.512,350000.0
2008-06-12 20:45:00,16.475,16.475,16.365,16.461,450000.0
2008-06-12 20:46:00,16.436,16.508,16.436,16.507,400000.0
2008-06-12 20:48:00,16.424,16.507,16.381,16.429,400000.0
2008-06-12 20:49:00,16.449,16.472,16.366,16.472,250000.0
2008-06-12 20:50:00,16.468,16.501,16.426,16.501,400000.0
2008-06-12 20:51:00,16.406,16.519,16.392,16.392,400000.0
2008-06-12 20:53:00,16.514,16.514,16.436,16.51,350000.0
2008-06-12 20:55:00,16.479,16.507,16.423,16.462,400000.0
2008-06-12 21:00:00,16.468,16.514,16.42,16.42,350000.0
2008-06-12 21:04:00,16.415,16.547,16.415,16.45,500000.0
2008-06-12 21:06:00,16.497,16.497,16.412,16.483,250000.0
2008-06-12 21:07:00,16.521,16.533,16.399,16.516,450000.0
2008-06-12 21:08:00,16.488,16.535,16.418,16.418,300000.0
2008-06-12 21:09:00,16.498,16.518,16.366,16.518,400000.0
2008-06-12 21:10:00,16.414,16.498,16.414,16.419,350000.0
2008-06-12 21:13:00,16.525,16.525,16.41,16.523,350000.0
2008-06-12 21:15:00,16.516,16.521,16.471,16.488,400000.0
2008-06-12 21:17:00,16.441,16.524,16.404,16.439,550000.0
2008-06-12 21:18:00,16.507,16.507,16.359,16.443,400000.0
2008-06-12 21:20:00,16.503,16.503,16.384,16.384,450000.0
2008-06-12 21:21:00,16.48,16.518,16.408,16.443,400000.0
2008-06-12 21:30:00,16.497,16.521,16.397,16.409,500000.0
2008-06-12 21:31:00,16.388,16.48,16.388,16.48,100000.0
2008-06-12 21:32:00,16.461,16.521,16.386,16.399,350000.0
2008-06-12 21:33:00,16.451,16.451,16.341,16.341,350000.0
2008-06-12 21:34:00,16.422,16.465,16.422,16.462,150000.0
2008-06-12 21:35:00,16.431,16.476,16.395,16.459,350000.0
2008-06-12 21:36:00,16.43,16.43,16.408,16.422,150000.0
2008-06-12 21:37:00,16.461,16.461,16.41,16.41,100000.0
2008-06-12 21:38:00,16.479,16.487,16.379,16.483,400000.0
2008-06-12 21:39:00,16.48,16.498,16.364,16.498,150000.0
2008-06-12 21:40:00,16.446,16.484,16.349,16.484,500000.0
2008-06-12 21:42:00,16.451,16.483,16.353,16.459,550000.0
2008-06-12 21:43:00,16.455,16.494,16.455,16.494,100000.0
2008-06-12 21:45:00,16.455,16.471,16.401,16.439,350000.0
2008-06-12 21:46:00,16.475,16.479,16.425,16.425,400000.0
2008-06-12 21:48:00,16.469,16.474,16.424,16.441,400000.0
2008-06-12 21:50:00,16.392,16.429,16.318,16.429,500000.0
2008-06-12 21:51:00,16.434,16.434,16.369,16.369,150000.0
2008-06-12 21:52:00,16.337,16.437,16.337,16.378,300000.0
2008-06-12 21:53:00,16.456,16.456,16.456,16.456,50000.0
2008-06-12 21:55:00,16.454,16.473,16.43,16.443,400000.0
2008-06-12 21:57:00,16.48,16.48,16.446,16.446,100000.0
2008-06-12 21:58:00,16.451,16.464,16.376,16.426,350000.0
2008-06-12 22:00:00,16.467,16.47,16.32,16.47,500000.0
2008-06-12 22:01:00,16.378,16.457,16.378,16.457,150000.0
2008-06-12 22:02:00,16.412,16.484,16.404,16.441,350000.0
2008-06-12 22:03:00,16.439,16.444,16.439,16.444,100000.0
2008-06-12 22:04:00,16.443,16.443,16.41,16.41,100000.0
2008-06-12 22:05:00,16.316,16.443,16.316,16.429,150000.0
2008-06-12 22:06:00,16.432,16.432,16.303,16.423,400000.0
2008-06-12 22:07:00,16.342,16.419,16.307,16.414,500000.0
2008-06-12 22:09:00,16.352,16.406,16.265,16.281,350000.0
2008-06-12 22:10:00,16.346,16.427,16.311,16.398,900000.0
2008-06-12 22:11:00,16.368,16.368,16.368,16.368,100000.0
2008-06-12 22:12:00,16.422,16.428,16.347,16.428,350000.0
2008-06-12 22:14:00,16.436,16.496,16.415,16.463,350000.0
2008-06-12 22:15:00,16.442,16.442,16.421,16.421,100000.0
2008-06-12 22:17:00,16.453,16.453,16.425,16.425,100000.0
2008-06-12 22:18:00,16.46,16.474,16.398,16.398,350000.0
2008-06-12 22:19:00,16.375,16.458,16.32,16.434,750000.0
2008-06-12 22:20:00,16.447,16.456,16.382,16.412,400000.0
2008-06-12 22:21:00,16.397,16.419,16.38,16.419,250000.0
2008-06-12 22:22:00,16.401,16.447,16.354,16.397,350000.0
2008-06-12 22:24:00,16.315,16.442,16.312,16.368,450000.0
2008-06-12 22:25:00,16.423,16.433,16.36,16.433,150000.0
2008-06-12 22:26:00,16.365,16.365,16.317,16.357,400000.0
2008-06-12 22:27:00,16.376,16.458,16.371,16.371,150000.0
2008-06-12 22:28:00,16.425,16.425,16.319,16.319,150000.0
2008-06-12 22:29:00,16.365,16.446,16.355,16.446,250000.0
2008-06-12 22:30:00,16.384,16.44,16.328,16.391,650000.0
2008-06-12 22:32:00,16.364,16.364,16.323,16.323,100000.0
2008-06-12 22:33:00,16.398,16.455,16.379,16.421,450000.0
2008-06-12 22:34:00,16.421,16.421,16.399,16.399,100000.0
2008-06-12 22:40:00,16.306,16.434,16.306,16.411,300000.0
2008-06-12 22:41:00,16.456,16.459,16.454,16.459,200000.0
2008-06-12 22:42:00,16.429,16.456,16.429,16.456,150000.0
2008-06-12 22:43:00,16.403,16.459,16.384,16.426,350000.0
2008-06-12 22:45:00,16.352,16.444,16.333,16.444,200000.0
2008-06-12 22:47:00,16.321,16.321,16.321,16.321,50000.0
2008-06-12 22:48:00,16.362,16.491,16.346,16.432,450000.0
2008-06-12 22:50:00,16.314,16.432,16.314,16.432,200000.0
2008-06-12 22:51:00,16.343,16.429,16.296,16.355,350000.0
2008-06-12 22:52:00,16.378,16.402,16.316,16.355,450000.0
2008-06-12 22:53:00,16.361,16.445,16.302,16.31,450000.0
2008-06-12 22:54:00,16.43,16.43,16.391,16.391,100000.0
2008-06-12 22:55:00,16.366,16.463,16.313,16.393,550000.0
2008-06-12 22:56:00,16.429,16.429,16.281,16.365,550000.0
2008-06-12 22:59:00,16.373,16.433,16.357,16.407,350000.0
2008-06-12 23:00:00,16.328,16.412,16.328,16.329,350000.0
2008-06-12 23:01:00,16.441,16.441,16.345,16.419,250000.0
2008-06-12 23:02:00,16.331,16.407,16.312,16.407,500000.0
2008-06-12 23:09:00,16.35,16.411,16.35,16.411,100000.0
2008-06-12 23:10:00,16.374,16.374,16.374,16.374,50000.0
2008-06-12 23:12:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:14:00,16.402,16.424,16.328,16.4,850000.0
2008-06-12 23:20:00,16.374,16.419,16.306,16.348,500000.0
2008-06-12 23:26:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:30:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:33:00,16.42,16.439,16.386,16.402,400000.0
2008-06-12 23:36:00,16.418,16.418,16.362,16.383,400000.0
2008-06-12 23:37:00,16.396,16.396,16.318,16.318,150000.0
2008-06-12 23:40:00,16.338,16.404,16.338,16.338,200000.0
2008-06-12 23:48:00,16.408,16.408,16.35,16.373,400000.0
2008-06-12 23:50:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:58:00,16.408,16.408,16.35,16.373,400000.0
2008-06-13 00:00:00,16.449,16.449,16.296,16.34,850000.0
2008-06-13 00:01:00,16.402,16.455,16.317,16.325,350000.0
2008-06-13 00:03:00,16.363,16.363,16.311,16.311,150000.0
2008-06-13 00:04:00,16.451,16.468,16.384,16.468,350000.0
2008-06-13 00:05:00,16.409,16.418,16.311,16.311,200000.0
2008-06-13 00:06:00,16.448,16.448,16.299,16.359,250000.0
2008-06-13 00:08:00,16.393,16.418,16.377,16.404,350000.0
2008-06-13 00:10:00,16.36,16.421,16.315,16.406,600000.0
2008-06-13 00:12:00,16.377,16.419,16.377,16.419,150000.0
2008-06-13 00:16:00,16.387,16.387,16.387,16.387,50000.0
2008-06-13 00:17:00,16.403,16.459,16.384,16.426,350000.0
2008-06-13 00:18:00,16.388,16.462,16.385,16.413,250000.0
2008-06-13 00:19:00,16.416,16.472,16.397,16.439,350000.0
2008-06-13 00:20:00,16.433,16.45,16.383,16.392,350000.0
2008-06-13 00:21:00,16.398,16.398,16.394,16.394,100000.0
2008-06-13 00:24:00,16.409,16.409,16.409,16.409,50000.0
2008-06-13 00:25:00,16.411,16.456,16.411,16.456,100000.0
2008-06-13 00:28:00,16.417,16.417,16.285,16.324,250000.0
2008-06-13 00:30:00,16.354,16.444,16.354,16.383,350000.0
2008-06-13 00:34:00,16.459,16.463,16.405,16.431,400000.0
2008-06-13 00:35:00,16.411,16.411,16.315,16.315,150000.0
2008-06-13 00:37:00,16.374,16.449,16.336,16.35,400000.0
2008-06-13 00:38:00,16.366,16.457,16.364,16.412,350000.0
2008-06-13 00:39:00,16.444,16.451,16.362,16.365,500000.0
2008-06-13 00:40:00,16.433,16.475,16.339,16.361,1450000.0
2008-06-13 00:41:00,16.417,16.458,16.291,16.38,550000.0
2008-06-13 00:42:00,16.421,16.429,16.377,16.423,250000.0
2008-06-13 00:43:00,16.391,16.426,16.339,16.38,450000.0
2008-06-13 00:46:00,16.354,16.389,16.344,16.344,250000.0
2008-06-13 00:47:00,16.396,16.448,16.322,16.423,500000.0
2008-06-13 00:49:00,16.397,16.456,16.379,16.417,350000.0
2008-06-13 00:50:00,16.376,16.383,16.376,16.383,100000.0
2008-06-13 00:53:00,16.366,16.449,16.335,16.335,350000.0
2008-06-13 00:54:00,16.419,16.419,16.336,16.418,300000.0
2008-06-13 00:56:00,16.348,16.414,16.336,16.403,350000.0
2008-06-13 00:58:00,16.372,16.469,16.325,16.435,500000.0
2008-06-13 01:00:00,16.431,16.431,16.38,16.38,400000.0
2008-06-13 01:03:00,16.433,16.433,16.388,16.388,100000.0
2008-06-13 01:07:00,16.346,16.346,16.346,16.346,50000.0
2008-06-13 01:08:00,16.449,16.453,16.426,16.426,150000.0
2008-06-13 01:10:00,16.394,16.416,16.28,16.391,700000.0
2008-06-13 01:12:00,16.31,16.343,16.31,16.343,100000.0
2008-06-13 01:14:00,16.346,16.443,16.346,16.376,450000.0
2008-06-13 01:15:00,16.401,16.441,16.367,16.371,300000.0
2008-06-13 01:16:00,16.348,16.453,16.348,16.374,300000.0
2008-06-13 01:17:00,16.436,16.447,16.305,16.404,500000.0
2008-06-13 01:18:00,16.394,16.394,16.394,16.394,50000.0
2008-06-13 01:20:00,16.416,16.416,16.347,16.347,100000.0
2008-06-13 01:21:00,16.342,16.359,16.338,16.338,150000.0
2008-06-13 01:22:00,16.393,16.449,16.374,16.416,350000.0
2008-06-13 01:25:00,16.377,16.377,16.377,16.377,50000.0
2008-06-13 01:26:00,16.343,16.396,16.343,16.396,100000.0
2008-06-13 01:27:00,16.359,16.359,16.309,16.309,150000.0
2008-06-13 01:28:00,16.379,16.44,16.354,16.428,200000.0
2008-06-13 01:30:00,16.399,16.413,16.308,16.327,500000.0
2008-06-13 01:31:00,16.387,16.426,16.348,16.424,400000.0
2008-06-13 01:32:00,16.382,16.426,16.382,16.426,100000.0
2008-06-13 01:36:00,16.462,16.462,16.435,16.435,100000.0
2008-06-13 01:38:00,16.38,16.423,16.38,16.423,100000.0
2008-06-13 01:39:00,16.415,16.415,16.308,16.308,100000.0
2008-06-13 01:40:00,16.354,16.44,16.299,16.348,900000.0
2008-06-13 01:41:00,16.324,16.439,16.324,16.385,250000.0
2008-06-13 01:42:00,16.46,16.46,16.369,16.369,100000.0
2008-06-13 01:44:00,16.403,16.481,16.371,16.453,300000.0
2008-06-13 01:45:00,16.431,16.447,16.389,16.447,250000.0
2008-06-13 01:46:00,16.39,16.44,16.39,16.44,100000.0
2008-06-13 01:47:00,16.414,16.463,16.333,16.439,550000.0
2008-06-13 01:48:00,16.468,16.468,16.374,16.417,150000.0
2008-06-13 01:49:00,16.383,16.473,16.348,16.396,250000.0
2008-06-13 01:50:00,16.374,16.454,16.37,16.404,250000.0
2008-06-13 01:51:00,16.366,16.423,16.363,16.363,400000.0
2008-06-13 01:53:00,16.363,16.47,16.363,16.47,300000.0
2008-06-13 01:54:00,16.402,16.491,16.377,16.426,550000.0
2008-06-13 01:58:00,16.452,16.469,16.424,16.438,400000.0
2008-06-13 02:00:00,16.418,16.418,16.418,16.418,100000.0
2008-06-13 02:01:00,16.443,16.475,16.443,16.475,100000.0
2008-06-13 02:02:00,16.479,16.487,16.442,16.452,400000.0
2008-06-13 02:03:00,16.446,16.446,16.364,16.364,150000.0
2008-06-13 02:04:00,16.481,16.481,16.386,16.386,100000.0
2008-06-13 02:05:00,16.369,16.477,16.364,16.449,350000.0
2008-06-13 02:06:00,16.482,16.482,16.45,16.45,100000.0
2008-06-13 02:07:00,16.38,16.393,16.38,16.393,100000.0
2008-06-13 02:08:00,16.487,16.494,16.432,16.464,500000.0
2008-06-13 02:09:00,16.474,16.496,16.354,16.496,600000.0
2008-06-13 02:10:00,16.417,16.497,16.383,16.497,300000.0
2008-06-13 02:11:00,16.42,16.502,16.405,16.453,400000.0
2008-06-13 02:12:00,16.427,16.503,16.408,16.472,350000.0
2008-06-13 02:14:00,16.52,16.535,16.487,16.5,400000.0
2008-06-13 02:16:00,16.511,16.516,16.466,16.483,400000.0
2008-06-13 02:18:00,16.421,16.421,16.419,16.419,100000.0
2008-06-13 02:20:00,16.42,16.482,16.364,16.482,500000.0
2008-06-13 02:21:00,16.464,16.508,16.349,16.352,400000.0
2008-06-13 02:22:00,16.445,16.468,16.359,16.444,400000.0
2008-06-13 02:24:00,16.471,16.506,16.407,16.476,350000.0
2008-06-13 02:25:00,16.386,16.485,16.386,16.438,300000.0
2008-06-13 02:26:00,16.392,16.535,16.391,16.48,550000.0
2008-06-13 02:27:00,16.344,16.484,16.344,16.356,300000.0
2008-06-13 02:29:00,16.51,16.51,16.399,16.49,400000.0
2008-06-13 02:30:00,16.414,16.487,16.375,16.375,300000.0
2008-06-13 02:31:00,16.486,16.499,16.372,16.458,400000.0
2008-06-13 02:33:00,16.504,16.509,16.459,16.476,400000.0
2008-06-13 02:36:00,16.415,16.443,16.412,16.443,150000.0
2008-06-13 02:37:00,16.437,16.515,16.372,16.469,450000.0
2008-06-13 02:39:00,16.468,16.468,16.368,16.368,100000.0
2008-06-13 02:40:00,16.491,16.504,16.428,16.428,250000.0
2008-06-13 02:41:00,16.426,16.488,16.36,16.462,250000.0
2008-06-13 02:42:00,16.483,16.494,16.359,16.451,200000.0
2008-06-13 02:43:00,16.492,16.492,16.37,16.37,150000.0
2008-06-13 02:44:00,16.46,16.549,16.396,16.396,500000.0
2008-06-13 02:45:00,16.482,16.5,16.407,16.479,250000.0
2008-06-13 02:46:00,16.413,16.518,16.413,16.419,400000.0
2008-06-13 02:47:00,16.491,16.514,16.398,16.466,550000.0
2008-06-13 02:48:00,16.489,16.516,16.357,16.467,550000.0
2008-06-13 02:49:00,16.426,16.482,16.363,16.458,500000.0
2008-06-13 02:50:00,16.466,16.521,16.452,16.521,200000.0
2008-06-13 02:51:00,16.502,16.508,16.448,16.448,350000.0
2008-06-13 02:52:00,16.487,16.535,16.412,16.462,350000.0
2008-06-13 02:53:00,16.479,16.517,16.43,16.489,300000.0
2008-06-13 02:54:00,16.488,16.515,16.45,16.506,450000.0
2008-06-13 02:55:00,16.428,16.485,16.428,16.47,150000.0
2008-06-13 02:56:00,16.445,16.522,16.445,16.522,200000.0
2008-06-13 02:57:00,16.452,16.522,16.452,16.511,450000.0
2008-06-13 02:58:00,16.479,16.529,16.479,16.484,250000.0
2008-06-13 02:59:00,16.515,16.558,16.461,16.496,550000.0
2008-06-13 03:00:00,16.517,16.548,16.457,16.471,350000.0
2008-06-13 03:01:00,16.429,16.493,16.429,16.493,100000.0
2008-06-13 03:04:00,16.441,16.496,16.441,16.467,350000.0
2008-06-13 03:05:00,16.45,16.576,16.45,16.465,600000.0
2008-06-13 03:06:00,16.491,16.511,16.491,16.511,100000.0
2008-06-13 03:07:00,16.457,16.54,16.457,16.54,400000.0
2008-06-13 03:08:00,16.553,16.553,16.445,16.469,150000.0
2008-06-13 03:09:00,16.561,16.561,16.448,16.448,350000.0
2008-06-13 03:10:00,16.427,16.439,16.427,16.439,150000.0
2008-06-13 03:11:00,16.44,16.48,16.434,16.469,400000.0
2008-06-13 03:12:00,16.447,16.504,16.447,16.504,100000.0
2008-06-13 03:13:00,16.503,16.503,16.456,16.486,300000.0
2008-06-13 03:14:00,16.539,16.57,16.454,16.521,700000.0
2008-06-13 03:15:00,16.427,16.525,16.383,16.483,400000.0
2008-06-13 03:16:00,16.531,16.531,16.419,16.482,250000.0
2008-06-13 03:17:00,16.521,16.535,16.467,16.505,250000.0
2008-06-13 03:18:00,16.446,16.552,16.425,16.461,400000.0
2008-06-13 03:19:00,16.541,16.541,16.433,16.433,400000.0
2008-06-13 03:20:00,16.475,16.546,16.457,16.51,200000.0
2008-06-13 03:22:00,16.523,16.55,16.445,16.518,650000.0
2008-06-13 03:23:00,16.546,16.552,16.434,16.479,450000.0
2008-06-13 03:24:00,16.55,16.572,16.491,16.572,400000.0
2008-06-13 03:25:00,16.542,16.542,16.474,16.506,350000.0
2008-06-13 03:26:00,16.468,16.58,16.45,16.474,450000.0
2008-06-13 03:27:00,16.57,16.57,16.431,16.457,500000.0
2008-06-13 03:28:00,16.563,16.574,16.482,16.507,350000.0
2008-06-13 03:29:00,16.517,16.526,16.427,16.466,400000.0
2008-06-13 03:30:00,16.465,16.558,16.452,16.553,400000.0
2008-06-13 03:31:00,16.492,16.588,16.444,16.565,400000.0
2008-06-13 03:32:00,16.547,16.588,16.446,16.588,450000.0
2008-06-13 03:33:00,16.517,16.549,16.483,16.483,250000.0
2008-06-13 03:34:00,16.523,16.596,16.487,16.523,550000.0
2008-06-13 03:35:00,16.562,16.6,16.458,16.458,500000.0
2008-06-13 03:37:00,16.529,16.57,16.439,16.566,400000.0
2008-06-13 03:38:00,16.522,16.549,16.431,16.549,350000.0
2008-06-13 03:39:00,16.416,16.524,16.375,16.501,900000.0
2008-06-13 03:40:00,16.542,16.567,16.409,16.567,350000.0
2008-06-13 03:41:00,16.418,16.521,16.418,16.514,200000.0
2008-06-13 03:42:00,16.436,16.623,16.436,16.534,350000.0
2008-06-13 03:43:00,16.526,16.526,16.477,16.511,200000.0
2008-06-13 03:44:00,16.43,16.55,16.43,16.55,250000.0
2008-06-13 03:45:00,16.53,16.564,16.507,16.564,150000.0
2008-06-13 03:46:00,16.584,16.591,16.479,16.479,450000.0
2008-06-13 03:47:00,16.58,16.58,16.465,16.465,400000.0
2008-06-13 03:48:00,16.562,16.567,16.562,16.567,100000.0
2008-06-13 03:49:00,16.534,16.534,16.48,16.48,100000.0
2008-06-13 03:50:00,16.534,16.561,16.4,16.561,200000.0
2008-06-13 03:51:00,16.459,16.559,16.459,16.559,400000.0
2008-06-13 03:55:00,16.417,16.531,16.414,16.531,350000.0
2008-06-13 03:56:00,16.525,16.528,16.419,16.528,400000.0
2008-06-13 03:57:00,16.49,16.496,16.42,16.42,450000.0
2008-06-13 03:58:00,16.538,16.558,16.439,16.516,350000.0
2008-06-13 03:59:00,16.456,16.531,16.398,16.499,450000.0
2008-06-13 04:00:00,16.508,16.508,16.438,16.506,150000.0
2008-06-13 04:01:00,16.541,16.541,16.425,16.51,400000.0
2008-06-13 04:02:00,16.477,16.553,16.477,16.489,200000.0
2008-06-13 04:03:00,16.445,16.446,16.429,16.429,250000.0
2008-06-13 04:04:00,16.509,16.509,16.389,16.389,200000.0
2008-06-13 04:05:00,16.467,16.467,16.464,16.464,100000.0
2008-06-13 04:06:00,16.475,16.536,16.475,16.52,150000.0
2008-06-13 04:07:00,16.447,16.532,16.447,16.454,150000.0
2008-06-13 04:08:00,16.438,16.443,16.433,16.443,150000.0
2008-06-13 04:09:00,16.478,16.523,16.381,16.523,900000.0
2008-06-13 04:10:00,16.492,16.512,16.491,16.512,150000.0
2008-06-13 04:15:00,16.544,16.549,16.499,16.516,400000.0
2008-06-13 04:17:00,16.483,16.483,16.466,16.466,100000.0
2008-06-13 04:18:00,16.539,16.539,16.434,16.459,150000.0
2008-06-13 04:19:00,16.506,16.524,16.425,16.523,500000.0
2008-06-13 04:20:00,16.516,16.516,16.417,16.486,300000.0
2008-06-13 04:21:00,16.576,16.576,16.457,16.457,200000.0
2008-06-13 04:22:00,16.582,16.582,16.476,16.476,200000.0
2008-06-13 04:23:00,16.542,16.542,16.439,16.471,200000.0
2008-06-13 04:24:00,16.536,16.551,16.518,16.551,200000.0
2008-06-13 04:25:00,16.45,16.576,16.45,16.576,200000.0
2008-06-13 04:26:00,16.571,16.571,16.51,16.51,100000.0
2008-06-13 04:27:00,16.559,16.566,16.478,16.563,300000.0
2008-06-13 04:28:00,16.52,16.554,16.446,16.446,250000.0
2008-06-13 04:29:00,16.502,16.564,16.473,16.509,500000.0
2008-06-13 04:30:00,16.526,16.526,16.403,16.479,150000.0
2008-06-13 04:31:00,16.551,16.551,16.526,16.526,150000.0
2008-06-13 04:32:00,16.525,16.525,16.396,16.441,250000.0
2008-06-13 04:33:00,16.502,16.552,16.502,16.552,100000.0
2008-06-13 04:34:00,16.531,16.531,16.531,16.531,50000.0
2008-06-13 04:35:00,16.436,16.519,16.392,16.392,150000.0
2008-06-13 04:37:00,16.482,16.541,16.46,16.499,350000.0
2008-06-13 04:40:00,16.522,16.541,16.492,16.507,400000.0
2008-06-13 04:47:00,16.453,16.539,16.453,16.539,150000.0
2008-06-13 04:48:00,16.546,16.546,16.483,16.483,150000.0
2008-06-13 04:49:00,16.541,16.553,16.408,16.408,450000.0
2008-06-13 04:50:00,16.454,16.538,16.426,16.524,300000.0
2008-06-13 04:51:00,16.506,16.562,16.487,16.529,350000.0
2008-06-13 04:53:00,16.511,16.53,16.462,16.508,450000.0
2008-06-13 04:55:00,16.485,16.547,16.464,16.504,350000.0
2008-06-13 04:56:00,16.537,16.537,16.515,16.515,100000.0
2008-06-13 04:57:00,16.554,16.554,16.493,16.493,100000.0
2008-06-13 04:58:00,16.474,16.548,16.456,16.548,350000.0
2008-06-13 04:59:00,16.523,16.594,16.453,16.453,500000.0
2008-06-13 05:00:00,16.562,16.579,16.466,16.55,400000.0
2008-06-13 05:01:00,16.484,16.54,16.468,16.54,350000.0
2008-06-13 05:02:00,16.529,16.529,16.431,16.475,200000.0
2008-06-13 05:03:00,16.497,16.497,16.497,16.497,50000.0
2008-06-13 05:07:00,16.508,16.533,16.434,16.512,350000.0
2008-06-13 05:08:00,16.524,16.537,16.42,16.459,300000.0
2008-06-13 05:10:00,16.523,16.523,16.399,16.414,500000.0
2008-06-13 05:15:00,16.417,16.521,16.417,16.521,100000.0
2008-06-13 05:16:00,16.53,16.535,16.428,16.5,350000.0
2008-06-13 05:17:00,16.508,16.52,16.421,16.477,350000.0
2008-06-13 05:18:00,16.552,16.552,16.463,16.463,300000.0
2008-06-13 05:19:00,16.556,16.556,16.433,16.471,550000.0
2008-06-13 05:20:00,16.552,16.562,16.481,16.482,500000.0
2008-06-13 05:21:00,16.515,16.538,16.481,16.527,250000.0
2008-06-13 05:22:00,16.49,16.525,16.49,16.525,100000.0
2008-06-13 05:23:00,16.508,16.551,16.508,16.545,150000.0
2008-06-13 05:24:00,16.46,16.502,16.449,16.449,200000.0
2008-06-13 05:25:00,16.544,16.589,16.444,16.485,300000.0
2008-06-13 05:26:00,16.46,16.516,16.448,16.516,200000.0
2008-06-13 05:28:00,16.472,16.472,16.456,16.456,100000.0
2008-06-13 05:29:00,16.49,16.533,16.463,16.463,400000.0
2008-06-13 05:30:00,16.454,16.517,16.439,16.483,300000.0
2008-06-13 05:32:00,16.549,16.565,16.501,16.533,400000.0
2008-06-13 05:33:00,16.546,16.546,16.464,16.464,150000.0
2008-06-13 05:35:00,16.468,16.539,16.46,16.508,200000.0
2008-06-13 05:36:00,16.444,16.561,16.444,16.524,400000.0
2008-06-13 05:37:00,16.474,16.552,16.474,16.528,250000.0
2008-06-13 05:38:00,16.54,16.54,16.454,16.454,250000.0
2008-06-13 05:39:00,16.447,16.586,16.439,16.567,750000.0
2008-06-13 05:40:00,16.477,16.564,16.436,16.564,300000.0
2008-06-13 05:43:00,16.563,16.564,16.445,16.561,350000.0
2008-06-13 05:44:00,16.441,16.53,16.424,16.521,350000.0
2008-06-13 05:45:00,16.558,16.558,16.382,16.505,450000.0
2008-06-13 05:46:00,16.56,16.57,16.517,16.527,300000.0
2008-06-13 05:47:00,16.58,16.613,16.475,16.489,500000.0
2008-06-13 05:48:00,16.518,16.518,16.482,16.482,100000.0
2008-06-13 05:49:00,16.54,16.557,16.453,16.555,400000.0
2008-06-13 05:50:00,16.462,16.505,16.417,16.43,300000.0
2008-06-13 05:51:00,16.547,16.59,16.487,16.501,200000.0
2008-06-13 05:52:00,16.581,16.588,16.506,16.509,200000.0
2008-06-13 05:54:00,16.493,16.574,16.435,16.568,400000.0
2008-06-13 05:55:00,16.494,16.501,16.494,16.501,200000.0
2008-06-13 05:56:00,16.553,16.553,16.553,16.553,50000.0
2008-06-13 05:58:00,16.56,16.579,16.542,16.579,200000.0
2008-06-13 05:59:00,16.58,16.58,16.441,16.441,150000.0
2008-06-13 06:00:00,16.44,16.551,16.429,16.531,900000.0
2008-06-13 06:01:00,16.431,16.559,16.43,16.43,550000.0
2008-06-13 06:02:00,16.476,16.584,16.459,16.581,550000.0
2008-06-13 06:03:00,16.495,16.592,16.484,16.484,400000.0
2008-06-13 06:04:00,16.57,16.57,16.562,16.562,100000.0
2008-06-13 06:05:00,16.555,16.559,16.502,16.512,250000.0
2008-06-13 06:06:00,16.54,16.58,16.434,16.507,550000.0
2008-06-13 06:07:00,16.523,16.543,16.446,16.493,400000.0
2008-06-13 06:08:00,16.412,16.545,16.412,16.545,350000.0
2008-06-13 06:09:00,16.43,16.499,16.368,16.479,350000.0
2008-06-13 06:10:00,16.447,16.532,16.424,16.508,500000.0
2008-06-13 06:11:00,16.51,16.518,16.365,16.409,400000.0
2008-06-13 06:12:00,16.508,16.51,16.416,16.452,250000.0
2008-06-13 06:13:00,16.48,16.48,16.472,16.472,100000.0
2008-06-13 06:14:00,16.49,16.49,16.331,16.399,350000.0
2008-06-13 06:15:00,16.454,16.53,16.381,16.433,300000.0
2008-06-13 06:16:00,16.514,16.55,16.385,16.439,500000.0
2008-06-13 06:17:00,16.453,16.513,16.437,16.483,350000.0
2008-06-13 06:18:00,16.422,16.524,16.422,16.437,150000.0
2008-06-13 06:19:00,16.515,16.515,16.41,16.431,300000.0
2008-06-13 06:20:00,16.484,16.514,16.416,16.514,450000.0
2008-06-13 06:21:00,16.404,16.492,16.397,16.413,400000.0
2008-06-13 06:22:00,16.514,16.514,16.405,16.467,200000.0
2008-06-13 06:23:00,16.466,16.522,16.447,16.489,350000.0
2008-06-13 06:26:00,16.412,16.49,16.356,16.356,300000.0
2008-06-13 06:27:00,16.39,16.456,16.39,16.456,100000.0
2008-06-13 06:28:00,16.433,16.562,16.433,16.465,200000.0
2008-06-13 06:29:00,16.434,16.515,16.434,16.445,200000.0
2008-06-13 06:30:00,16.44,16.508,16.4,16.508,500000.0
2008-06-13 06:31:00,16.418,16.462,16.362,16.429,400000.0
2008-06-13 06:32:00,16.425,16.474,16.355,16.474,400000.0
2008-06-13 06:33:00,16.493,16.493,16.386,16.481,350000.0
2008-06-13 06:34:00,16.373,16.441,16.365,16.372,300000.0
2008-06-13 06:35:00,16.497,16.497,16.34,16.372,550000.0
2008-06-13 06:36:00,16.498,16.499,16.381,16.499,300000.0
2008-06-13 06:37:00,16.485,16.518,16.361,16.518,400000.0
2008-06-13 06:38:00,16.385,16.51,16.363,16.505,550000.0
2008-06-13 06:39:00,16.394,16.542,16.371,16.503,950000.0
2008-06-13 06:40:00,16.393,16.51,16.393,16.48,350000.0
2008-06-13 06:41:00,16.487,16.54,16.45,16.487,350000.0
2008-06-13 06:42:00,16.49,16.512,16.456,16.456,250000.0
2008-06-13 06:43:00,16.461,16.505,16.377,16.483,500000.0
2008-06-13 06:44:00,16.513,16.539,16.433,16.489,400000.0
2008-06-13 06:45:00,16.541,16.541,16.399,16.399,400000.0
2008-06-13 06:46:00,16.489,16.523,16.489,16.495,150000.0
2008-06-13 06:47:00,16.487,16.516,16.41,16.449,250000.0
2008-06-13 06:48:00,16.526,16.536,16.42,16.485,450000.0
2008-06-13 06:49:00,16.562,16.562,16.427,16.427,350000.0
2008-06-13 06:50:00,16.533,16.557,16.416,16.429,400000.0
2008-06-13 06:51:00,16.523,16.553,16.436,16.526,750000.0
2008-06-13 06:52:00,16.465,16.504,16.465,16.504,150000.0
2008-06-13 06:53:00,16.446,16.515,16.412,16.436,250000.0
2008-06-13 06:54:00,16.44,16.56,16.421,16.421,150000.0
2008-06-13 06:55:00,16.455,16.537,16.446,16.493,400000.0
2008-06-13 06:56:00,16.464,16.56,16.438,16.505,250000.0
2008-06-13 06:57:00,16.493,16.551,16.395,16.395,450000.0
2008-06-13 06:58:00,16.439,16.522,16.407,16.407,400000.0
2008-06-13 06:59:00,16.435,16.527,16.384,16.402,750000.0
2008-06-13 07:00:00,16.536,16.536,16.402,16.447,250000.0
2008-06-13 07:01:00,16.489,16.522,16.386,16.48,500000.0
2008-06-13 07:02:00,16.485,16.502,16.414,16.483,200000.0
2008-06-13 07:03:00,16.519,16.519,16.407,16.407,100000.0
2008-06-13 07:04:00,16.419,16.485,16.397,16.482,350000.0
2008-06-13 07:05:00,16.402,16.497,16.402,16.459,400000.0
2008-06-13 07:06:00,16.537,16.537,16.409,16.448,350000.0
2008-06-13 07:07:00,16.492,16.532,16.409,16.488,500000.0
2008-06-13 07:08:00,16.429,16.429,16.422,16.422,150000.0
2008-06-13 07:09:00,16.419,16.511,16.391,16.391,400000.0
2008-06-13 07:10:00,16.373,16.501,16.368,16.368,400000.0
2008-06-13 07:11:00,16.434,16.55,16.398,16.424,350000.0
2008-06-13 07:12:00,16.418,16.508,16.404,16.45,450000.0
2008-06-13 07:13:00,16.403,16.514,16.384,16.404,400000.0
2008-06-13 07:15:00,16.474,16.474,16.394,16.473,200000.0
2008-06-13 07:16:00,16.507,16.507,16.343,16.488,350000.0
2008-06-13 07:17:00,16.494,16.518,16.391,16.479,350000.0
2008-06-13 07:18:00,16.522,16.529,16.403,16.491,550000.0
2008-06-13 07:19:00,16.537,16.546,16.434,16.5,550000.0
2008-06-13 07:20:00,16.499,16.543,16.418,16.543,250000.0
2008-06-13 07:21:00,16.513,16.549,16.455,16.549,400000.0
2008-06-13 07:22:00,16.533,16.544,16.443,16.504,500000.0
2008-06-13 07:23:00,16.5,16.508,16.5,16.508,100000.0
2008-06-13 07:24:00,16.455,16.541,16.455,16.536,500000.0
2008-06-13 07:25:00,16.539,16.544,16.429,16.455,550000.0
2008-06-13 07:26:00,16.556,16.56,16.425,16.425,300000.0
2008-06-13 07:27:00,16.46,16.505,16.46,16.488,250000.0
2008-06-13 07:28:00,16.539,16.539,16.371,16.437,400000.0
2008-06-13 07:29:00,16.496,16.526,16.47,16.47,400000.0
2008-06-13 07:30:00,16.461,16.54,16.408,16.433,550000.0
2008-06-13 07:31:00,16.454,16.55,16.406,16.55,550000.0
2008-06-13 07:32:00,16.475,16.561,16.412,16.458,500000.0
2008-06-13 07:33:00,16.511,16.539,16.419,16.419,350000.0
2008-06-13 07:34:00,16.505,16.535,16.417,16.523,300000.0
2008-06-13 07:35:00,16.477,16.534,16.448,16.498,350000.0
2008-06-13 07:36:00,16.475,16.563,16.412,16.412,500000.0
2008-06-13 07:37:00,16.55,16.569,16.46,16.532,350000.0
2008-06-13 07:38:00,16.463,16.524,16.398,16.518,450000.0
2008-06-13 07:39:00,16.488,16.529,16.404,16.519,400000.0
2008-06-13 07:40:00,16.51,16.528,16.369,16.528,350000.0
2008-06-13 07:41:00,16.484,16.531,16.41,16.424,400000.0
2008-06-13 07:42:00,16.546,16.546,16.403,16.443,350000.0
2008-06-13 07:43:00,16.559,16.559,16.54,16.54,100000.0
2008-06-13 07:44:00,16.514,16.546,16.477,16.546,400000.0
2008-06-13 07:45:00,16.521,16.543,16.458,16.458,350000.0
2008-06-13 07:46:00,16.544,16.549,16.424,16.502,550000.0
2008-06-13 07:47:00,16.549,16.574,16.438,16.532,350000.0
2008-06-13 07:48:00,16.423,16.582,16.423,16.501,550000.0
2008-06-13 07:49:00,16.543,16.641,16.454,16.547,550000.0
2008-06-13 07:50:00,16.531,16.554,16.412,16.511,450000.0
2008-06-13 07:51:00,16.491,16.523,16.392,16.442,450000.0
2008-06-13 07:52:00,16.463,16.549,16.455,16.533,350000.0
2008-06-13 07:53:00,16.514,16.584,16.451,16.485,400000.0
2008-06-13 07:54:00,16.53,16.587,16.463,16.482,350000.0
2008-06-13 07:55:00,16.525,16.583,16.451,16.547,350000.0
2008-06-13 07:56:00,16.568,16.571,16.494,16.494,200000.0
2008-06-13 07:57:00,16.52,16.529,16.423,16.526,450000.0
2008-06-13 07:58:00,16.472,16.538,16.4,16.47,500000.0
2008-06-13 07:59:00,16.456,16.532,16.431,16.431,450000.0
2008-06-13 08:00:00,16.414,16.548,16.414,16.489,350000.0
2008-06-13 08:01:00,16.445,16.555,16.445,16.555,350000.0
2008-06-13 08:02:00,16.524,16.526,16.426,16.43,400000.0
2008-06-13 08:03:00,16.506,16.543,16.406,16.539,450000.0
2008-06-13 08:04:00,16.444,16.536,16.444,16.471,350000.0
2008-06-13 08:05:00,16.469,16.524,16.441,16.475,400000.0
2008-06-13 08:06:00,16.533,16.561,16.483,16.531,400000.0
2008-06-13 08:07:00,16.57,16.59,16.477,16.55,450000.0
2008-06-13 08:08:00,16.482,16.576,16.422,16.576,400000.0
2008-06-13 08:09:00,16.591,16.606,16.464,16.521,400000.0
2008-06-13 08:10:00,16.56,16.577,16.453,16.533,400000.0
2008-06-13 08:11:00,16.447,16.56,16.402,16.437,500000.0
2008-06-13 08:12:00,16.485,16.493,16.425,16.472,400000.0
2008-06-13 08:13:00,16.544,16.574,16.44,16.44,350000.0
2008-06-13 08:14:00,16.54,16.555,16.422,16.552,400000.0
2008-06-13 08:15:00,16.514,16.573,16.448,16.448,400000.0
2008-06-13 08:16:00,16.535,16.546,16.399,16.399,350000.0
2008-06-13 08:17:00,16.499,16.529,16.409,16.506,500000.0
2008-06-13 08:18:00,16.526,16.565,16.411,16.486,500000.0
2008-06-13 08:19:00,16.523,16.523,16.416,16.438,400000.0
2008-06-13 08:20:00,16.41,16.522,16.38,16.493,400000.0
2008-06-13 08:21:00,16.503,16.503,16.358,16.489,400000.0
2008-06-13 08:22:00,16.45,16.543,16.412,16.543,550000.0
2008-06-13 08:23:00,16.4,16.535,16.4,16.448,400000.0
2008-06-13 08:24:00,16.459,16.528,16.451,16.451,350000.0
2008-06-13 08:25:00,16.507,16.562,16.451,16.483,400000.0
2008-06-13 08:26:00,16.451,16.513,16.377,16.513,400000.0
2008-06-13 08:27:00,16.459,16.525,16.445,16.525,400000.0
2008-06-13 08:28:00,16.49,16.528,16.444,16.467,450000.0
2008-06-13 08:29:00,16.467,16.545,16.461,16.461,400000.0
2008-06-13 08:30:00,16.415,16.517,16.402,16.517,500000.0
2008-06-13 08:31:00,16.508,16.531,16.432,16.451,450000.0
2008-06-13 08:32:00,16.43,16.53,16.397,16.53,400000.0
2008-06-13 08:33:00,16.418,16.55,16.418,16.507,450000.0
2008-06-13 08:34:00,16.496,16.541,16.408,16.528,450000.0
2008-06-13 08:35:00,16.49,16.515,16.39,16.495,550000.0
2008-06-13 08:36:00,16.401,16.47,16.401,16.406,350000.0
2008-06-13 08:37:00,16.474,16.574,16.453,16.453,350000.0
2008-06-13 08:38:00,16.558,16.558,16.413,16.461,400000.0
2008-06-13 08:39:00,16.45,16.593,16.45,16.553,500000.0
2008-06-13 08:40:00,16.543,16.544,16.425,16.529,350000.0
2008-06-13 08:41:00,16.44,16.551,16.44,16.527,500000.0
2008-06-13 08:42:00,16.519,16.548,16.419,16.514,350000.0
2008-06-13 08:43:00,16.475,16.529,16.425,16.486,350000.0
2008-06-13 08:44:00,16.519,16.565,16.433,16.527,550000.0
2008-06-13 08:45:00,16.477,16.537,16.432,16.442,350000.0
2008-06-13 08:46:00,16.465,16.492,16.346,16.364,550000.0
2008-06-13 08:47:00,16.478,16.591,16.456,16.545,550000.0
2008-06-13 08:48:00,16.528,16.528,16.382,16.471,350000.0
2008-06-13 08:49:00,16.505,16.515,16.452,16.508,500000.0
2008-06-13 08:50:00,16.437,16.536,16.413,16.425,550000.0
2008-06-13 08:51:00,16.463,16.538,16.452,16.516,450000.0
2008-06-13 08:52:00,16.519,16.561,16.477,16.526,350000.0
2008-06-13 08:53:00,16.436,16.535,16.397,16.487,400000.0
2008-06-13 08:54:00,16.494,16.51,16.373,16.423,400000.0
2008-06-13 08:55:00,16.469,16.511,16.364,16.419,450000.0
2008-06-13 08:56:00,16.432,16.489,16.377,16.433,400000.0
2008-06-13 08:57:00,16.449,16.504,16.421,16.421,350000.0
2008-06-13 08:58:00,16.434,16.514,16.378,16.436,500000.0
2008-06-13 08:59:00,16.505,16.505,16.353,16.412,350000.0
2008-06-13 09:00:00,16.471,16.522,16.383,16.469,1500000.0
2008-06-13 09:01:00,16.485,16.485,16.399,16.471,1250000.0
2008-06-13 09:02:00,16.475,16.506,16.366,16.366,350000.0
2008-06-13 09:03:00,16.369,16.493,16.336,16.493,350000.0
2008-06-13 09:04:00,16.459,16.501,16.41,16.42,450000.0
2008-06-13 09:05:00,16.458,16.51,16.37,16.481,400000.0
2008-06-13 09:06:00,16.485,16.516,16.389,16.423,450000.0
2008-06-13 09:07:00,16.441,16.466,16.394,16.405,350000.0
2008-06-13 09:08:00,16.426,16.541,16.386,16.474,400000.0
2008-06-13 09:09:00,16.482,16.507,16.39,16.498,350000.0
2008-06-13 09:10:00,16.43,16.516,16.398,16.445,450000.0
2008-06-13 09:11:00,16.428,16.462,16.353,16.462,350000.0
2008-06-13 09:12:00,16.428,16.533,16.383,16.44,550000.0
2008-06-13 09:13:00,16.44,16.482,16.35,16.482,550000.0
2008-06-13 09:14:00,16.385,16.507,16.385,16.461,400000.0
2008-06-13 09:15:00,16.469,16.469,16.321,16.384,500000.0
2008-06-13 09:16:00,16.478,16.478,16.367,16.45,400000.0
2008-06-13 09:17:00,16.389,16.472,16.37,16.472,400000.0
2008-06-13 09:18:00,16.489,16.566,16.399,16.484,500000.0
2008-06-13 09:19:00,16.464,16.464,16.33,16.37,500000.0
2008-06-13 09:20:00,16.397,16.452,16.358,16.443,350000.0
2008-06-13 09:21:00,16.409,16.497,16.365,16.445,350000.0
2008-06-13 09:22:00,16.465,16.488,16.372,16.399,400000.0
2008-06-13 09:23:00,16.468,16.507,16.414,16.499,400000.0
2008-06-13 09:24:00,16.452,16.495,16.415,16.415,350000.0
2008-06-13 09:26:00,16.41,16.469,16.367,16.469,350000.0
2008-06-13 09:27:00,16.452,16.474,16.337,16.411,550000.0
2008-06-13 09:28:00,16.4,16.499,16.389,16.407,1550000.0
2008-06-13 09:29:00,16.357,16.456,16.357,16.456,400000.0
2008-06-13 09:30:00,16.396,16.483,16.348,16.387,450000.0
2008-06-13 09:31:00,16.478,16.478,16.404,16.419,350000.0
2008-06-13 09:32:00,16.456,16.518,16.412,16.414,550000.0
2008-06-13 09:33:00,16.486,16.486,16.392,16.392,150000.0
2008-06-13 09:34:00,16.353,16.491,16.334,16.491,1950000.0
2008-06-13 09:35:00,16.494,16.494,16.396,16.425,350000.0
2008-06-13 09:36:00,16.504,16.514,16.422,16.507,400000.0
2008-06-13 09:37:00,16.471,16.471,16.357,16.45,450000.0
2008-06-13 09:38:00,16.44,16.523,16.402,16.469,550000.0
2008-06-13 09:39:00,16.439,16.531,16.4,16.4,550000.0
2008-06-13 09:40:00,16.498,16.515,16.437,16.515,500000.0
2008-06-13 09:41:00,16.417,16.515,16.393,16.393,450000.0
2008-06-13 09:42:00,16.395,16.491,16.395,16.488,450000.0
2008-06-13 09:43:00,16.479,16.545,16.418,16.496,550000.0
2008-06-13 09:44:00,16.416,16.524,16.416,16.524,450000.0
2008-06-13 09:45:00,16.506,16.583,16.436,16.519,350000.0
2008-06-13 09:46:00,16.541,16.549,16.395,16.43,450000.0
2008-06-13 09:47:00,16.475,16.508,16.354,16.508,400000.0
2008-06-13 09:48:00,16.5,16.507,16.377,16.408,450000.0
2008-06-13 09:49:00,16.533,16.533,16.441,16.488,400000.0
2008-06-13 09:50:00,16.448,16.537,16.384,16.443,350000.0
2008-06-13 09:51:00,16.514,16.538,16.418,16.513,400000.0
2008-06-13 09:52:00,16.402,16.486,16.402,16.486,250000.0
2008-06-13 09:53:00,16.541,16.541,16.429,16.513,550000.0
2008-06-13 09:54:00,16.426,16.51,16.362,16.484,750000.0
2008-06-13 09:55:00,16.42,16.524,16.42,16.524,450000.0
2008-06-13 09:56:00,16.503,16.521,16.423,16.482,450000.0
2008-06-13 09:57:00,16.464,16.55,16.428,16.526,450000.0
2008-06-13 09:58:00,16.454,16.51,16.433,16.433,400000.0
2008-06-13 09:59:00,16.395,16.532,16.395,16.51,400000.0
2008-06-13 10:00:00,16.512,16.512,16.388,16.43,350000.0
2008-06-13 10:01:00,16.432,16.519,16.41,16.452,350000.0
2008-06-13 10:02:00,16.515,16.522,16.396,16.522,450000.0
2008-06-13 10:03:00,16.484,16.552,16.416,16.433,500000.0
2008-06-13 10:04:00,16.459,16.513,16.433,16.476,550000.0
2008-06-13 10:05:00,16.467,16.515,16.431,16.441,350000.0
2008-06-13 10:06:00,16.44,16.526,16.44,16.482,500000.0
2008-06-13 10:07:00,16.522,16.522,16.452,16.512,400000.0
2008-06-13 10:08:00,16.521,16.534,16.427,16.46,550000.0
2008-06-13 10:09:00,16.47,16.529,16.388,16.454,350000.0
2008-06-13 10:10:00,16.495,16.592,16.407,16.407,650000.0
2008-06-13 10:11:00,16.511,16.511,16.402,16.496,400000.0
2008-06-13 10:12:00,16.486,16.486,16.356,16.4,550000.0
2008-06-13 10:13:00,16.409,16.497,16.395,16.442,350000.0
2008-06-13 10:14:00,16.447,16.531,16.442,16.449,550000.0
2008-06-13 10:15:00,16.436,16.509,16.377,16.433,350000.0
2008-06-13 10:16:00,16.45,16.493,16.397,16.408,550000.0
2008-06-13 10:17:00,16.542,16.542,16.408,16.408,500000.0
2008-06-13 10:18:00,16.499,16.5,16.36,16.431,550000.0
2008-06-13 10:19:00,16.434,16.555,16.434,16.53,550000.0
2008-06-13 10:20:00,16.405,16.484,16.359,16.472,350000.0
2008-06-13 10:21:00,16.482,16.506,16.403,16.489,350000.0
2008-06-13 10:22:00,16.511,16.533,16.423,16.533,500000.0
2008-06-13 10:23:00,16.51,16.518,16.354,16.518,400000.0
2008-06-13 10:24:00,16.476,16.536,16.414,16.521,500000.0
2008-06-13 10:25:00,16.498,16.507,16.402,16.411,500000.0
2008-06-13 10:26:00,16.452,16.563,16.434,16.538,350000.0
2008-06-13 10:27:00,16.472,16.521,16.411,16.412,400000.0
2008-06-13 10:28:00,16.493,16.54,16.422,16.471,600000.0
2008-06-13 10:29:00,16.462,16.462,16.35,16.353,350000.0
2008-06-13 10:30:00,16.506,16.506,16.381,16.415,400000.0
2008-06-13 10:31:00,16.545,16.572,16.444,16.477,550000.0
2008-06-13 10:32:00,16.455,16.504,16.376,16.504,650000.0
2008-06-13 10:33:00,16.422,16.534,16.419,16.419,450000.0
2008-06-13 10:34:00,16.476,16.569,16.407,16.45,450000.0
2008-06-13 10:35:00,16.476,16.517,16.399,16.399,450000.0
2008-06-13 10:36:00,16.537,16.569,16.433,16.545,400000.0
2008-06-13 10:37:00,16.403,16.514,16.393,16.5,400000.0
2008-06-13 10:38:00,16.514,16.59,16.409,16.563,550000.0
2008-06-13 10:39:00,16.447,16.58,16.423,16.567,350000.0
2008-06-13 10:40:00,16.453,16.536,16.394,16.507,550000.0
2008-06-13 10:41:00,16.53,16.548,16.424,16.476,400000.0
2008-06-13 10:42:00,16.462,16.513,16.402,16.458,400000.0
2008-06-13 10:43:00,16.487,16.51,16.398,16.51,450000.0
2008-06-13 10:44:00,16.417,16.541,16.36,16.434,350000.0
2008-06-13 10:46:00,16.395,16.503,16.373,16.373,600000.0
2008-06-13 10:47:00,16.498,16.498,16.404,16.404,400000.0
2008-06-13 10:48:00,16.421,16.586,16.421,16.435,550000.0
2008-06-13 10:49:00,16.441,16.5,16.375,16.484,500000.0
2008-06-13 10:50:00,16.529,16.571,16.426,16.426,450000.0
2008-06-13 10:51:00,16.436,16.553,16.422,16.553,350000.0
2008-06-13 10:52:00,16.415,16.569,16.415,16.45,550000.0
2008-06-13 10:53:00,16.506,16.506,16.412,16.506,350000.0
2008-06-13 10:54:00,16.492,16.513,16.357,16.513,400000.0
2008-06-13 10:55:00,16.46,16.521,16.392,16.43,350000.0
2008-06-13 10:56:00,16.464,16.522,16.392,16.473,450000.0
2008-06-13 10:57:00,16.469,16.521,16.424,16.424,400000.0
2008-06-13 10:58:00,16.452,16.538,16.408,16.503,450000.0
2008-06-13 10:59:00,16.498,16.534,16.397,16.447,350000.0
2008-06-13 11:00:00,16.422,16.527,16.42,16.43,400000.0
2008-06-13 11:01:00,16.424,16.515,16.328,16.515,450000.0
2008-06-13 11:02:00,16.506,16.523,16.385,16.479,450000.0
2008-06-13 11:03:00,16.415,16.531,16.415,16.436,400000.0
2008-06-13 11:04:00,16.511,16.511,16.359,16.496,500000.0
2008-06-13 11:05:00,16.449,16.489,16.374,16.473,400000.0
2008-06-13 11:06:00,16.426,16.487,16.39,16.476,400000.0
2008-06-13 11:07:00,16.494,16.537,16.392,16.392,400000.0
2008-06-13 11:08:00,16.428,16.527,16.379,16.469,500000.0
2008-06-13 11:09:00,16.517,16.519,16.356,16.519,500000.0
2008-06-13 11:10:00,16.385,16.52,16.385,16.472,450000.0
2008-06-13 11:11:00,16.448,16.541,16.411,16.541,400000.0
2008-06-13 11:12:00,16.439,16.539,16.405,16.427,600000.0
2008-06-13 11:13:00,16.508,16.569,16.486,16.524,500000.0
2008-06-13 11:14:00,16.545,16.545,16.421,16.443,350000.0
2008-06-13 11:15:00,16.5,16.54,16.405,16.484,550000.0
2008-06-13 11:16:00,16.518,16.535,16.379,16.519,550000.0
2008-06-13 11:17:00,16.512,16.512,16.345,16.482,700000.0
2008-06-13 11:18:00,16.506,16.533,16.4,16.44,400000.0
2008-06-13 11:19:00,16.458,16.538,16.426,16.456,450000.0
2008-06-13 11:20:00,16.513,16.513,16.416,16.505,500000.0
2008-06-13 11:21:00,16.381,16.503,16.365,16.365,450000.0
2008-06-13 11:22:00,16.462,16.518,16.419,16.49,500000.0
2008-06-13 11:23:00,16.449,16.548,16.426,16.498,400000.0
2008-06-13 11:24:00,16.426,16.485,16.41,16.414,400000.0
2008-06-13 11:25:00,16.415,16.533,16.415,16.533,350000.0
2008-06-13 11:26:00,16.452,16.565,16.438,16.438,550000.0
2008-06-13 11:27:00,16.529,16.529,16.409,16.452,400000.0
2008-06-13 11:28:00,16.417,16.539,16.417,16.505,500000.0
2008-06-13 11:29:00,16.372,16.504,16.35,16.463,600000.0
2008-06-13 11:30:00,16.372,16.492,16.344,16.385,400000.0
2008-06-13 11:31:00,16.415,16.44,16.297,16.402,550000.0
2008-06-13 11:32:00,16.424,16.444,16.289,16.373,650000.0
2008-06-13 11:33:00,16.27,16.383,16.243,16.353,550000.0
2008-06-13 11:34:00,16.329,16.402,16.301,16.394,450000.0
2008-06-13 11:35:00,16.292,16.377,16.292,16.366,400000.0
2008-06-13 11:36:00,16.294,16.398,16.29,16.29,400000.0
2008-06-13 11:37:00,16.339,16.386,16.286,16.358,450000.0
2008-06-13 11:38:00,16.252,16.413,16.252,16.291,400000.0
2008-06-13 11:39:00,16.258,16.375,16.258,16.356,550000.0
2008-06-13 11:40:00,16.383,16.393,16.272,16.272,500000.0
2008-06-13 11:41:00,16.331,16.372,16.27,16.35,400000.0
2008-06-13 11:42:00,16.219,16.36,16.219,16.309,350000.0
2008-06-13 11:43:00,16.326,16.362,16.236,16.287,550000.0
2008-06-13 11:44:00,16.313,16.351,16.226,16.326,550000.0
2008-06-13 11:45:00,16.27,16.345,16.231,16.324,350000.0
2008-06-13 11:46:00,16.3,16.339,16.257,16.282,350000.0
2008-06-13 11:47:00,16.355,16.355,16.227,16.247,400000.0
2008-06-13 11:48:00,16.246,16.355,16.218,16.232,550000.0
2008-06-13 11:49:00,16.334,16.365,16.229,16.331,400000.0
2008-06-13 11:50:00,16.346,16.346,16.193,16.211,350000.0
2008-06-13 11:51:00,16.289,16.333,16.22,16.22,450000.0
2008-06-13 11:52:00,16.248,16.348,16.248,16.348,500000.0
2008-06-13 11:53:00,16.234,16.315,16.228,16.228,500000.0
2008-06-13 11:54:00,16.216,16.352,16.216,16.326,650000.0
2008-06-13 11:55:00,16.347,16.356,16.221,16.227,400000.0
2008-06-13 11:56:00,16.258,16.344,16.238,16.286,400000.0
2008-06-13 11:57:00,16.303,16.364,16.23,16.244,550000.0
2008-06-13 11:58:00,16.363,16.405,16.271,16.351,450000.0
2008-06-13 11:59:00,16.355,16.368,16.218,16.218,550000.0
2008-06-13 12:00:00,16.292,16.373,16.254,16.372,450000.0
2008-06-13 12:01:00,16.371,16.371,16.21,16.333,500000.0
2008-06-13 12:02:00,16.368,16.368,16.234,16.256,500000.0
2008-06-13 12:03:00,16.205,16.368,16.205,16.368,450000.0
2008-06-13 12:04:00,16.361,16.367,16.208,16.248,550000.0
2008-06-13 12:05:00,16.298,16.337,16.209,16.305,450000.0
2008-06-13 12:06:00,16.321,16.375,16.233,16.26,400000.0
2008-06-13 12:07:00,16.221,16.352,16.217,16.217,350000.0
2008-06-13 12:08:00,16.342,16.342,16.226,16.226,500000.0
2008-06-13 12:09:00,16.269,16.377,16.251,16.351,550000.0
2008-06-13 12:10:00,16.342,16.342,16.281,16.316,350000.0
2008-06-13 12:11:00,16.225,16.299,16.205,16.244,350000.0
2008-06-13 12:12:00,16.228,16.417,16.228,16.336,550000.0
2008-06-13 12:13:00,16.34,16.34,16.231,16.336,350000.0
2008-06-13 12:14:00,16.258,16.379,16.223,16.227,450000.0
2008-06-13 12:15:00,16.334,16.367,16.26,16.344,350000.0
2008-06-13 12:16:00,16.284,16.334,16.219,16.3,450000.0
2008-06-13 12:17:00,16.355,16.366,16.233,16.246,400000.0
2008-06-13 12:18:00,16.262,16.368,16.235,16.324,350000.0
2008-06-13 12:19:00,16.302,16.371,16.258,16.258,550000.0
2008-06-13 12:20:00,16.384,16.392,16.268,16.268,350000.0
2008-06-13 12:21:00,16.271,16.346,16.255,16.278,450000.0
2008-06-13 12:22:00,16.276,16.359,16.224,16.327,450000.0
2008-06-13 12:23:00,16.35,16.35,16.201,16.294,550000.0
2008-06-13 12:24:00,16.29,16.366,16.235,16.324,500000.0
2008-06-13 12:25:00,16.347,16.347,16.247,16.247,450000.0
2008-06-13 12:26:00,16.266,16.303,16.195,16.287,550000.0
2008-06-13 12:27:00,16.316,16.417,16.235,16.354,500000.0
2008-06-13 12:28:00,16.193,16.306,16.187,16.21,350000.0
2008-06-13 12:29:00,16.301,16.386,16.249,16.302,400000.0
2008-06-13 12:30:00,16.272,16.341,16.237,16.341,400000.0
2008-06-13 12:31:00,16.271,16.302,16.24,16.289,350000.0
2008-06-13 12:32:00,16.15,16.318,16.136,16.318,450000.0
2008-06-13 12:33:00,16.186,16.321,16.186,16.294,450000.0
2008-06-13 12:34:00,16.3,16.333,16.226,16.333,350000.0
2008-06-13 12:35:00,16.236,16.348,16.206,16.247,550000.0
2008-06-13 12:36:00,16.256,16.319,16.182,16.252,550000.0
2008-06-13 12:37:00,16.299,16.323,16.193,16.254,400000.0
2008-06-13 12:38:00,16.183,16.27,16.144,16.27,400000.0
2008-06-13 12:39:00,16.172,16.283,16.152,16.193,550000.0
2008-06-13 12:40:00,16.115,16.262,16.115,16.16,450000.0
2008-06-13 12:41:00,16.243,16.248,16.142,16.24,450000.0
2008-06-13 12:42:00,16.284,16.321,16.173,16.173,500000.0
2008-06-13 12:43:00,16.297,16.304,16.164,16.164,350000.0
2008-06-13 12:44:00,16.197,16.289,16.197,16.233,350000.0
2008-06-13 12:45:00,16.158,16.29,16.148,16.191,400000.0
2008-06-13 12:46:00,16.224,16.307,16.221,16.228,400000.0
2008-06-13 12:47:00,16.302,16.302,16.211,16.232,350000.0
2008-06-13 12:48:00,16.285,16.351,16.221,16.226,500000.0
2008-06-13 12:49:00,16.242,16.333,16.201,16.254,400000.0
2008-06-13 12:50:00,16.208,16.312,16.185,16.312,450000.0
2008-06-13 12:51:00,16.24,16.32,16.182,16.182,450000.0
2008-06-13 12:52:00,16.289,16.321,16.182,16.205,350000.0
2008-06-13 12:53:00,16.254,16.352,16.254,16.348,400000.0
2008-06-13 12:54:00,16.266,16.352,16.222,16.31,400000.0
2008-06-13 12:55:00,16.296,16.331,16.205,16.259,400000.0
2008-06-13 12:56:00,16.323,16.325,16.201,16.325,450000.0
2008-06-13 12:57:00,16.286,16.318,16.213,16.274,400000.0
2008-06-13 12:58:00,16.211,16.322,16.186,16.322,400000.0
2008-06-13 12:59:00,16.205,16.316,16.205,16.237,350000.0
2008-06-13 13:00:00,16.317,16.317,16.165,16.21,550000.0
2008-06-13 13:01:00,16.258,16.289,16.17,16.258,400000.0
2008-06-13 13:02:00,16.294,16.31,16.215,16.253,500000.0
2008-06-13 13:03:00,16.211,16.271,16.162,16.269,350000.0
2008-06-13 13:04:00,16.169,16.296,16.169,16.25,450000.0
2008-06-13 13:05:00,16.173,16.262,16.133,16.229,400000.0
2008-06-13 13:06:00,16.265,16.3,16.153,16.2,450000.0
2008-06-13 13:07:00,16.192,16.276,16.185,16.276,450000.0
2008-06-13 13:08:00,16.227,16.262,16.166,16.243,350000.0
2008-06-13 13:09:00,16.246,16.275,16.155,16.178,400000.0
2008-06-13 13:10:00,16.134,16.3,16.134,16.273,500000.0
2008-06-13 13:11:00,16.248,16.278,16.183,16.228,400000.0
2008-06-13 13:12:00,16.257,16.277,16.165,16.242,350000.0
2008-06-13 13:13:00,16.179,16.274,16.139,16.264,550000.0
2008-06-13 13:14:00,16.13,16.29,16.13,16.25,400000.0
2008-06-13 13:15:00,16.225,16.225,16.113,16.138,450000.0
2008-06-13 13:16:00,16.279,16.287,16.16,16.264,500000.0
2008-06-13 13:17:00,16.211,16.288,16.146,16.288,450000.0
2008-06-13 13:18:00,16.259,16.259,16.153,16.19,350000.0
2008-06-13 13:19:00,16.268,16.269,16.128,16.168,700000.0
2008-06-13 13:20:00,16.232,16.334,16.183,16.21,800000.0
2008-06-13 13:21:00,16.197,16.242,16.147,16.242,400000.0
2008-06-13 13:22:00,16.118,16.253,16.118,16.169,550000.0
2008-06-13 13:23:00,16.262,16.288,16.175,16.202,450000.0
2008-06-13 13:24:00,16.195,16.266,16.188,16.266,350000.0
2008-06-13 13:25:00,16.131,16.291,16.131,16.248,450000.0
2008-06-13 13:26:00,16.309,16.309,16.195,16.24,400000.0
2008-06-13 13:27:00,16.201,16.312,16.188,16.188,500000.0
2008-06-13 13:28:00,16.255,16.284,16.171,16.171,400000.0
2008-06-13 13:29:00,16.272,16.311,16.176,16.268,400000.0
2008-06-13 13:30:00,16.188,16.277,16.179,16.273,450000.0
2008-06-13 13:31:00,16.305,16.355,16.199,16.293,550000.0
2008-06-13 13:32:00,16.306,16.311,16.244,16.311,400000.0
2008-06-13 13:33:00,16.263,16.327,16.191,16.247,350000.0
2008-06-13 13:34:00,16.249,16.303,16.167,16.167,250000.0
2008-06-13 13:35:00,16.271,16.34,16.251,16.329,550000.0
2008-06-13 13:36:00,16.224,16.33,16.224,16.323,650000.0
2008-06-13 13:37:00,16.246,16.322,16.219,16.224,400000.0
2008-06-13 13:38:00,16.195,16.322,16.195,16.322,350000.0
2008-06-13 13:39:00,16.259,16.362,16.259,16.278,600000.0
2008-06-13 13:40:00,16.34,16.403,16.224,16.332,500000.0
2008-06-13 13:41:00,16.239,16.33,16.226,16.232,400000.0
2008-06-13 13:42:00,16.247,16.326,16.225,16.225,350000.0
2008-06-13 13:43:00,16.35,16.365,16.225,16.365,750000.0
2008-06-13 13:44:00,16.258,16.394,16.258,16.268,450000.0
2008-06-13 13:45:00,16.295,16.376,16.252,16.37,350000.0
2008-06-13 13:46:00,16.318,16.399,16.258,16.368,350000.0
2008-06-13 13:47:00,16.361,16.361,16.244,16.333,400000.0
2008-06-13 13:48:00,16.35,16.35,16.285,16.321,350000.0
2008-06-13 13:49:00,16.273,16.339,16.229,16.231,350000.0
2008-06-13 13:50:00,16.28,16.37,16.233,16.233,550000.0
2008-06-13 13:51:00,16.249,16.33,16.201,16.21,350000.0
2008-06-13 13:52:00,16.317,16.342,16.24,16.24,400000.0
2008-06-13 13:53:00,16.339,16.353,16.237,16.312,400000.0
2008-06-13 13:54:00,16.246,16.349,16.196,16.318,400000.0
2008-06-13 13:55:00,16.348,16.349,16.226,16.226,350000.0
2008-06-13 13:56:00,16.278,16.353,16.238,16.311,400000.0
2008-06-13 13:57:00,16.253,16.336,16.235,16.328,350000.0
2008-06-13 13:58:00,16.233,16.353,16.233,16.261,550000.0
2008-06-13 13:59:00,16.33,16.334,16.234,16.334,350000.0
2008-06-13 14:00:00,16.324,16.324,16.169,16.22,450000.0
2008-06-13 14:01:00,16.322,16.322,16.218,16.305,400000.0
2008-06-13 14:02:00,16.223,16.335,16.223,16.258,400000.0
2008-06-13 14:03:00,16.242,16.315,16.234,16.303,350000.0
2008-06-13 14:04:00,16.288,16.297,16.18,16.292,400000.0
2008-06-13 14:05:00,16.313,16.321,16.157,16.321,400000.0
2008-06-13 14:06:00,16.26,16.343,16.249,16.249,450000.0
2008-06-13 14:07:00,16.313,16.336,16.208,16.336,350000.0
2008-06-13 14:08:00,16.255,16.344,16.205,16.312,400000.0
2008-06-13 14:09:00,16.322,16.322,16.193,16.234,400000.0
2008-06-13 14:10:00,16.267,16.338,16.203,16.329,400000.0
2008-06-13 14:11:00,16.322,16.322,16.198,16.249,500000.0
2008-06-13 14:12:00,16.236,16.3,16.236,16.271,350000.0
2008-06-13 14:13:00,16.253,16.367,16.253,16.277,450000.0
2008-06-13 14:14:00,16.264,16.347,16.264,16.273,350000.0
2008-06-13 14:15:00,16.313,16.313,16.214,16.267,350000.0
2008-06-13 14:16:00,16.345,16.372,16.25,16.346,500000.0
2008-06-13 14:17:00,16.28,16.341,16.233,16.309,400000.0
2008-06-13 14:18:00,16.284,16.324,16.24,16.29,400000.0
2008-06-13 14:19:00,16.383,16.383,16.224,16.237,700000.0
2008-06-13 14:20:00,16.343,16.358,16.249,16.342,500000.0
2008-06-13 14:21:00,16.391,16.393,16.287,16.33,400000.0
2008-06-13 14:22:00,16.376,16.385,16.299,16.381,400000.0
2008-06-13 14:23:00,16.368,16.405,16.265,16.331,450000.0
2008-06-13 14:24:00,16.393,16.421,16.32,16.391,400000.0
2008-06-13 14:25:00,16.326,16.434,16.292,16.292,350000.0
2008-06-13 14:26:00,16.448,16.474,16.35,16.441,500000.0
2008-06-13 14:27:00,16.354,16.486,16.354,16.36,550000.0
2008-06-13 14:28:00,16.463,16.512,16.356,16.377,450000.0
2008-06-13 14:29:00,16.368,16.489,16.361,16.361,550000.0
2008-06-13 14:30:00,16.444,16.453,16.28,16.441,350000.0
2008-06-13 14:31:00,16.455,16.455,16.318,16.36,400000.0
2008-06-13 14:32:00,16.46,16.464,16.34,16.464,550000.0
2008-06-13 14:33:00,16.488,16.542,16.391,16.422,650000.0
2008-06-13 14:34:00,16.541,16.541,16.424,16.498,350000.0
2008-06-13 14:35:00,16.445,16.561,16.414,16.433,350000.0
2008-06-13 14:36:00,16.506,16.545,16.415,16.511,400000.0
2008-06-13 14:37:00,16.419,16.488,16.386,16.488,400000.0
2008-06-13 14:38:00,16.482,16.493,16.361,16.387,500000.0
2008-06-13 14:39:00,16.403,16.489,16.348,16.369,500000.0
2008-06-13 14:40:00,16.343,16.466,16.337,16.442,400000.0
2008-06-13 14:41:00,16.409,16.426,16.348,16.401,350000.0
2008-06-13 14:42:00,16.384,16.405,16.336,16.336,500000.0
2008-06-13 14:43:00,16.391,16.401,16.284,16.401,350000.0
2008-06-13 14:44:00,16.288,16.443,16.288,16.376,350000.0
2008-06-13 14:45:00,16.38,16.422,16.322,16.367,400000.0
2008-06-13 14:46:00,16.431,16.431,16.305,16.369,450000.0
2008-06-13 14:47:00,16.353,16.466,16.353,16.466,550000.0
2008-06-13 14:48:00,16.448,16.462,16.369,16.369,400000.0
2008-06-13 14:49:00,16.455,16.504,16.386,16.425,400000.0
2008-06-13 14:50:00,16.488,16.488,16.359,16.428,500000.0
2008-06-13 14:51:00,16.393,16.522,16.393,16.416,400000.0
2008-06-13 14:52:00,16.447,16.535,16.419,16.424,500000.0
2008-06-13 14:53:00,16.498,16.529,16.396,16.529,450000.0
2008-06-13 14:54:00,16.521,16.528,16.384,16.406,550000.0
2008-06-13 14:55:00,16.529,16.553,16.445,16.537,400000.0
2008-06-13 14:56:00,16.533,16.533,16.451,16.495,450000.0
2008-06-13 14:57:00,16.465,16.564,16.444,16.464,400000.0
2008-06-13 14:58:00,16.514,16.538,16.431,16.514,450000.0
2008-06-13 14:59:00,16.557,16.568,16.472,16.542,350000.0
2008-06-13 15:00:00,16.436,16.537,16.422,16.53,350000.0
2008-06-13 15:01:00,16.544,16.548,16.441,16.522,450000.0
2008-06-13 15:02:00,16.496,16.54,16.45,16.516,400000.0
2008-06-13 15:03:00,16.477,16.519,16.43,16.43,500000.0
2008-06-13 15:04:00,16.457,16.503,16.402,16.402,350000.0
2008-06-13 15:05:00,16.44,16.532,16.368,16.372,550000.0
2008-06-13 15:06:00,16.467,16.56,16.394,16.394,500000.0
2008-06-13 15:07:00,16.463,16.56,16.448,16.448,500000.0
2008-06-13 15:08:00,16.489,16.515,16.398,16.423,350000.0
2008-06-13 15:09:00,16.437,16.536,16.378,16.425,450000.0
2008-06-13 15:10:00,16.411,16.55,16.411,16.417,500000.0
2008-06-13 15:11:00,16.406,16.49,16.354,16.354,400000.0
2008-06-13 15:12:00,16.477,16.477,16.332,16.368,500000.0
2008-06-13 15:13:00,16.402,16.457,16.391,16.437,350000.0
2008-06-13 15:14:00,16.493,16.493,16.333,16.449,400000.0
2008-06-13 15:15:00,16.483,16.497,16.439,16.441,350000.0
2008-06-13 15:16:00,16.497,16.501,16.425,16.463,500000.0
2008-06-13 15:17:00,16.445,16.477,16.355,16.388,550000.0
2008-06-13 15:18:00,16.447,16.499,16.382,16.495,400000.0
2008-06-13 15:19:00,16.433,16.504,16.385,16.499,350000.0
2008-06-13 15:20:00,16.386,16.498,16.349,16.349,550000.0
2008-06-13 15:21:00,16.382,16.469,16.377,16.377,350000.0
2008-06-13 15:22:00,16.46,16.46,16.407,16.441,400000.0
2008-06-13 15:23:00,16.424,16.424,16.348,16.404,350000.0
2008-06-13 15:24:00,16.414,16.449,16.327,16.448,500000.0
2008-06-13 15:25:00,16.401,16.456,16.339,16.409,350000.0
2008-06-13 15:26:00,16.416,16.489,16.342,16.342,550000.0
2008-06-13 15:27:00,16.42,16.46,16.373,16.392,400000.0
2008-06-13 15:28:00,16.39,16.431,16.297,16.297,450000.0
2008-06-13 15:29:00,16.379,16.436,16.293,16.352,500000.0
2008-06-13 15:30:00,16.339,16.447,16.339,16.366,350000.0
2008-06-13 15:31:00,16.318,16.441,16.318,16.334,550000.0
2008-06-13 15:32:00,16.422,16.454,16.316,16.409,350000.0
2008-06-13 15:33:00,16.339,16.48,16.339,16.474,350000.0
2008-06-13 15:34:00,16.488,16.508,16.377,16.452,350000.0
2008-06-13 15:35:00,16.519,16.558,16.398,16.519,600000.0
2008-06-13 15:36:00,16.525,16.525,16.399,16.5,550000.0
2008-06-13 15:37:00,16.531,16.583,16.468,16.504,550000.0
2008-06-13 15:38:00,16.499,16.499,16.409,16.494,350000.0
2008-06-13 15:39:00,16.395,16.516,16.383,16.394,550000.0
2008-06-13 15:40:00,16.416,16.561,16.392,16.491,450000.0
2008-06-13 15:41:00,16.525,16.548,16.453,16.528,450000.0
2008-06-13 15:42:00,16.499,16.538,16.387,16.439,450000.0
2008-06-13 15:43:00,16.393,16.501,16.393,16.399,350000.0
2008-06-13 15:44:00,16.388,16.513,16.388,16.466,450000.0
2008-06-13 15:45:00,16.516,16.516,16.386,16.43,350000.0
2008-06-13 15:46:00,16.516,16.531,16.405,16.485,500000.0
2008-06-13 15:47:00,16.394,16.507,16.369,16.369,350000.0
2008-06-13 15:48:00,16.397,16.507,16.397,16.405,550000.0
2008-06-13 15:49:00,16.448,16.49,16.39,16.464,400000.0
2008-06-13 15:50:00,16.421,16.472,16.385,16.385,350000.0
2008-06-13 15:51:00,16.535,16.535,16.381,16.508,450000.0
2008-06-13 15:52:00,16.503,16.514,16.416,16.461,450000.0
2008-06-13 15:53:00,16.427,16.513,16.407,16.407,450000.0
2008-06-13 15:54:00,16.42,16.543,16.42,16.54,350000.0
2008-06-13 15:55:00,16.417,16.497,16.369,16.452,400000.0
2008-06-13 15:56:00,16.441,16.513,16.419,16.435,550000.0
2008-06-13 15:57:00,16.476,16.532,16.44,16.502,350000.0
2008-06-13 15:58:00,16.395,16.497,16.356,16.446,750000.0
2008-06-13 15:59:00,16.534,16.534,16.432,16.494,550000.0
2008-06-13 16:00:00,16.406,16.483,16.362,16.445,450000.0
2008-06-13 16:01:00,16.488,16.488,16.357,16.39,350000.0
2008-06-13 16:02:00,16.504,16.512,16.387,16.444,550000.0
2008-06-13 16:03:00,16.428,16.5,16.423,16.424,350000.0
2008-06-13 16:04:00,16.491,16.503,16.375,16.442,350000.0
2008-06-13 16:05:00,16.398,16.473,16.329,16.473,400000.0
2008-06-13 16:06:00,16.489,16.489,16.347,16.44,500000.0
2008-06-13 16:07:00,16.437,16.468,16.328,16.328,500000.0
2008-06-13 16:08:00,16.452,16.51,16.371,16.407,550000.0
2008-06-13 16:09:00,16.474,16.474,16.346,16.398,350000.0
2008-06-13 16:10:00,16.412,16.48,16.34,16.421,350000.0
2008-06-13 16:11:00,16.454,16.464,16.347,16.403,400000.0
2008-06-13 16:12:00,16.42,16.461,16.336,16.363,550000.0
2008-06-13 16:13:00,16.353,16.469,16.345,16.396,400000.0
2008-06-13 16:14:00,16.342,16.461,16.32,16.461,400000.0
2008-06-13 16:15:00,16.352,16.421,16.303,16.303,500000.0
2008-06-13 16:16:00,16.405,16.417,16.332,16.417,350000.0
2008-06-13 16:17:00,16.33,16.409,16.315,16.369,450000.0
2008-06-13 16:18:00,16.368,16.418,16.303,16.323,350000.0
2008-06-13 16:19:00,16.341,16.437,16.341,16.356,550000.0
2008-06-13 16:20:00,16.343,16.438,16.304,16.339,350000.0
2008-06-13 16:21:00,16.279,16.414,16.264,16.304,500000.0
2008-06-13 16:22:00,16.323,16.419,16.289,16.289,500000.0
2008-06-13 16:23:00,16.296,16.446,16.296,16.412,550000.0
2008-06-13 16:24:00,16.384,16.428,16.284,16.284,350000.0
2008-06-13 16:25:00,16.448,16.448,16.282,16.361,450000.0
2008-06-13 16:26:00,16.419,16.45,16.356,16.358,500000.0
2008-06-13 16:27:00,16.428,16.428,16.25,16.36,550000.0
2008-06-13 16:28:00,16.39,16.442,16.302,16.409,500000.0
2008-06-13 16:29:00,16.362,16.447,16.333,16.435,450000.0
2008-06-13 16:30:00,16.403,16.434,16.309,16.364,500000.0
2008-06-13 16:31:00,16.405,16.405,16.306,16.317,350000.0
2008-06-13 16:32:00,16.424,16.424,16.305,16.305,500000.0
2008-06-13 16:33:00,16.43,16.444,16.314,16.356,400000.0
2008-06-13 16:34:00,16.44,16.44,16.314,16.334,400000.0
2008-06-13 16:35:00,16.305,16.429,16.305,16.36,450000.0
2008-06-13 16:36:00,16.323,16.433,16.299,16.355,500000.0
2008-06-13 16:37:00,16.333,16.442,16.333,16.357,350000.0
2008-06-13 16:38:00,16.342,16.448,16.337,16.337,450000.0
2008-06-13 16:39:00,16.284,16.398,16.284,16.346,400000.0
2008-06-13 16:40:00,16.456,16.498,16.34,16.341,550000.0
2008-06-13 16:41:00,16.423,16.424,16.315,16.337,550000.0
2008-06-13 16:42:00,16.431,16.431,16.324,16.324,500000.0
2008-06-13 16:43:00,16.341,16.474,16.341,16.367,350000.0
2008-06-13 16:44:00,16.318,16.456,16.318,16.363,350000.0
2008-06-13 16:45:00,16.383,16.442,16.301,16.327,550000.0
2008-06-13 16:46:00,16.456,16.459,16.317,16.375,500000.0
2008-06-13 16:47:00,16.451,16.451,16.333,16.365,500000.0
2008-06-13 16:48:00,16.426,16.454,16.329,16.415,350000.0
2008-06-13 16:49:00,16.315,16.475,16.315,16.358,400000.0
2008-06-13 16:50:00,16.43,16.452,16.35,16.452,500000.0
2008-06-13 16:51:00,16.373,16.455,16.358,16.409,400000.0
2008-06-13 16:52:00,16.39,16.467,16.354,16.412,400000.0
2008-06-13 16:53:00,16.357,16.453,16.318,16.367,550000.0
2008-06-13 16:54:00,16.347,16.47,16.321,16.454,550000.0
2008-06-13 16:55:00,16.389,16.436,16.34,16.436,600000.0
2008-06-13 16:56:00,16.464,16.49,16.359,16.377,550000.0
2008-06-13 16:57:00,16.423,16.438,16.302,16.35,350000.0
2008-06-13 16:58:00,16.36,16.444,16.305,16.425,550000.0
2008-06-13 16:59:00,16.356,16.457,16.318,16.372,350000.0
2008-06-13 17:00:00,16.32,16.503,16.32,16.439,450000.0
2008-06-13 17:01:00,16.422,16.422,16.321,16.422,350000.0
2008-06-13 17:02:00,16.405,16.442,16.311,16.327,350000.0
2008-06-13 17:03:00,16.434,16.445,16.396,16.396,450000.0
2008-06-13 17:04:00,16.378,16.449,16.378,16.404,400000.0
2008-06-13 17:05:00,16.347,16.402,16.323,16.402,550000.0
2008-06-13 17:06:00,16.341,16.439,16.332,16.332,350000.0
2008-06-13 17:07:00,16.362,16.448,16.309,16.434,350000.0
2008-06-13 17:08:00,16.405,16.462,16.382,16.439,550000.0
2008-06-13 17:09:00,16.322,16.436,16.322,16.418,450000.0
2008-06-13 17:10:00,16.446,16.454,16.314,16.417,500000.0
2008-06-13 17:11:00,16.424,16.432,16.338,16.427,450000.0
2008-06-13 17:12:00,16.395,16.486,16.35,16.43,450000.0
2008-06-13 17:13:00,16.369,16.451,16.328,16.336,550000.0
2008-06-13 17:14:00,16.421,16.44,16.29,16.29,350000.0
2008-06-13 17:15:00,16.408,16.462,16.403,16.462,350000.0
2008-06-13 17:16:00,16.443,16.508,16.375,16.469,550000.0
2008-06-13 17:17:00,16.441,16.514,16.394,16.498,550000.0
2008-06-13 17:18:00,16.473,16.502,16.373,16.502,350000.0
2008-06-13 17:19:00,16.399,16.502,16.36,16.415,400000.0
2008-06-13 17:20:00,16.388,16.469,16.38,16.411,550000.0
2008-06-13 17:21:00,16.428,16.549,16.428,16.44,400000.0
2008-06-13 17:22:00,16.488,16.524,16.406,16.427,550000.0
2008-06-13 17:23:00,16.5,16.5,16.315,16.362,450000.0
2008-06-13 17:24:00,16.525,16.525,16.393,16.48,350000.0
2008-06-13 17:25:00,16.418,16.502,16.339,16.502,700000.0
2008-06-13 17:26:00,16.51,16.531,16.395,16.5,550000.0
2008-06-13 17:27:00,16.418,16.518,16.418,16.488,350000.0
2008-06-13 17:28:00,16.473,16.474,16.338,16.38,450000.0
2008-06-13 17:29:00,16.414,16.48,16.414,16.434,350000.0
2008-06-13 17:30:00,16.495,16.529,16.392,16.472,500000.0
2008-06-13 17:31:00,16.391,16.536,16.391,16.444,500000.0
2008-06-13 17:32:00,16.476,16.51,16.375,16.491,450000.0
2008-06-13 17:33:00,16.419,16.525,16.412,16.448,350000.0
2008-06-13 17:34:00,16.51,16.538,16.419,16.53,550000.0
2008-06-13 17:35:00,16.509,16.543,16.408,16.408,550000.0
2008-06-13 17:36:00,16.515,16.524,16.405,16.501,550000.0
2008-06-13 17:37:00,16.506,16.541,16.422,16.501,400000.0
2008-06-13 17:38:00,16.523,16.523,16.374,16.43,500000.0
2008-06-13 17:39:00,16.394,16.475,16.394,16.435,550000.0
2008-06-13 17:40:00,16.545,16.569,16.427,16.545,450000.0
2008-06-13 17:41:00,16.478,16.536,16.412,16.452,550000.0
2008-06-13 17:42:00,16.464,16.512,16.414,16.431,350000.0
2008-06-13 17:43:00,16.519,16.52,16.37,16.497,500000.0
2008-06-13 17:44:00,16.485,16.485,16.325,16.36,500000.0
2008-06-13 17:45:00,16.497,16.5,16.425,16.425,400000.0
2008-06-13 17:46:00,16.487,16.487,16.349,16.424,750000.0
2008-06-13 17:47:00,16.505,16.513,16.358,16.408,500000.0
2008-06-13 17:48:00,16.432,16.491,16.386,16.491,400000.0
2008-06-13 17:49:00,16.476,16.509,16.371,16.408,600000.0
2008-06-13 17:50:00,16.493,16.509,16.386,16.423,600000.0
2008-06-13 17:51:00,16.394,16.497,16.353,16.497,500000.0
2008-06-13 17:52:00,16.531,16.532,16.423,16.449,350000.0
2008-06-13 17:53:00,16.413,16.534,16.378,16.378,700000.0
2008-06-13 17:54:00,16.476,16.522,16.393,16.467,450000.0
2008-06-13 17:55:00,16.472,16.505,16.398,16.402,350000.0
2008-06-13 17:56:00,16.366,16.471,16.363,16.468,550000.0
2008-06-13 17:57:00,16.45,16.49,16.369,16.386,400000.0
2008-06-13 17:58:00,16.373,16.509,16.373,16.509,350000.0
2008-06-13 17:59:00,16.432,16.529,16.391,16.41,600000.0
2008-06-13 18:00:00,16.441,16.543,16.408,16.515,650000.0
2008-06-13 18:01:00,16.407,16.478,16.371,16.478,400000.0
2008-06-13 18:02:00,16.413,16.518,16.413,16.429,400000.0
2008-06-13 18:03:00,16.364,16.51,16.364,16.386,550000.0
2008-06-13 18:04:00,16.417,16.524,16.389,16.438,350000.0
2008-06-13 18:05:00,16.415,16.492,16.356,16.456,450000.0
2008-06-13 18:06:00,16.509,16.52,16.4,16.52,400000.0
2008-06-13 18:07:00,16.501,16.501,16.357,16.391,350000.0
2008-06-13 18:08:00,16.459,16.487,16.377,16.453,350000.0
2008-06-13 18:09:00,16.52,16.52,16.407,16.473,450000.0
2008-06-13 18:10:00,16.427,16.512,16.427,16.493,350000.0
2008-06-13 18:11:00,16.438,16.521,16.388,16.517,450000.0
2008-06-13 18:12:00,16.422,16.511,16.419,16.439,400000.0
2008-06-13 18:13:00,16.498,16.498,16.418,16.457,350000.0
2008-06-13 18:14:00,16.486,16.511,16.379,16.486,650000.0
2008-06-13 18:15:00,16.493,16.493,16.374,16.481,400000.0
2008-06-13 18:16:00,16.417,16.48,16.372,16.372,400000.0
2008-06-13 18:17:00,16.398,16.509,16.398,16.4,350000.0
2008-06-13 18:18:00,16.515,16.526,16.407,16.485,350000.0
2008-06-13 18:19:00,16.424,16.546,16.407,16.462,400000.0
2008-06-13 18:20:00,16.489,16.506,16.373,16.478,400000.0
2008-06-13 18:21:00,16.484,16.507,16.437,16.507,400000.0
2008-06-13 18:22:00,16.499,16.514,16.399,16.499,450000.0
2008-06-13 18:23:00,16.436,16.47,16.416,16.446,550000.0
2008-06-13 18:24:00,16.475,16.544,16.411,16.411,550000.0
2008-06-13 18:25:00,16.385,16.502,16.385,16.437,350000.0
2008-06-13 18:26:00,16.483,16.532,16.414,16.414,500000.0
2008-06-13 18:27:00,16.455,16.511,16.414,16.414,350000.0
2008-06-13 18:28:00,16.383,16.517,16.383,16.416,450000.0
2008-06-13 18:29:00,16.498,16.528,16.424,16.424,700000.0
2008-06-13 18:30:00,16.478,16.485,16.383,16.472,400000.0
2008-06-13 18:31:00,16.473,16.484,16.389,16.436,450000.0
2008-06-13 18:32:00,16.448,16.458,16.371,16.372,350000.0
2008-06-13 18:33:00,16.418,16.424,16.277,16.424,350000.0
2008-06-13 18:34:00,16.386,16.438,16.316,16.316,550000.0
2008-06-13 18:35:00,16.418,16.465,16.343,16.452,550000.0
2008-06-13 18:36:00,16.389,16.456,16.345,16.345,600000.0
2008-06-13 18:37:00,16.417,16.447,16.337,16.418,600000.0
2008-06-13 18:38:00,16.454,16.472,16.354,16.391,500000.0
2008-06-13 18:39:00,16.387,16.473,16.368,16.368,500000.0
2008-06-13 18:40:00,16.457,16.473,16.354,16.473,350000.0
2008-06-13 18:41:00,16.381,16.486,16.336,16.473,400000.0
2008-06-13 18:42:00,16.492,16.492,16.38,16.392,400000.0
2008-06-13 18:43:00,16.375,16.494,16.375,16.494,450000.0
2008-06-13 18:44:00,16.396,16.502,16.359,16.446,500000.0
2008-06-13 18:45:00,16.486,16.486,16.322,16.418,350000.0
2008-06-13 18:46:00,16.449,16.497,16.362,16.362,450000.0
2008-06-13 18:47:00,16.473,16.477,16.341,16.442,450000.0
2008-06-13 18:48:00,16.387,16.487,16.38,16.402,350000.0
2008-06-13 18:49:00,16.402,16.483,16.325,16.405,450000.0
2008-06-13 18:50:00,16.499,16.521,16.39,16.477,950000.0
2008-06-13 18:51:00,16.457,16.489,16.399,16.399,350000.0
2008-06-13 18:52:00,16.374,16.446,16.373,16.446,350000.0
2008-06-13 18:53:00,16.495,16.495,16.358,16.358,550000.0
2008-06-13 18:54:00,16.488,16.488,16.326,16.442,350000.0
2008-06-13 18:55:00,16.389,16.484,16.372,16.484,350000.0
2008-06-13 18:56:00,16.457,16.476,16.351,16.387,400000.0
2008-06-13 18:57:00,16.358,16.477,16.358,16.433,500000.0
2008-06-13 18:58:00,16.417,16.482,16.385,16.421,400000.0
2008-06-13 18:59:00,16.419,16.474,16.376,16.388,600000.0
2008-06-13 19:00:00,16.416,16.481,16.416,16.481,350000.0
2008-06-13 19:01:00,16.43,16.463,16.395,16.462,550000.0
2008-06-13 19:02:00,16.419,16.539,16.395,16.395,550000.0
2008-06-13 19:03:00,16.477,16.477,16.349,16.403,450000.0
2008-06-13 19:04:00,16.36,16.441,16.321,16.345,450000.0
2008-06-13 19:05:00,16.461,16.465,16.372,16.448,450000.0
2008-06-13 19:06:00,16.399,16.534,16.399,16.466,400000.0
2008-06-13 19:07:00,16.493,16.502,16.371,16.491,350000.0
2008-06-13 19:08:00,16.414,16.466,16.414,16.437,350000.0
2008-06-13 19:09:00,16.453,16.506,16.372,16.452,500000.0
2008-06-13 19:10:00,16.451,16.504,16.37,16.419,450000.0
2008-06-13 19:11:00,16.497,16.499,16.414,16.499,550000.0
2008-06-13 19:12:00,16.478,16.478,16.351,16.368,350000.0
2008-06-13 19:13:00,16.404,16.502,16.372,16.468,600000.0
2008-06-13 19:14:00,16.486,16.492,16.392,16.392,400000.0
2008-06-13 19:15:00,16.437,16.504,16.415,16.469,350000.0
2008-06-13 19:16:00,16.441,16.441,16.349,16.393,550000.0
2008-06-13 19:17:00,16.398,16.536,16.398,16.473,550000.0
2008-06-13 19:18:00,16.487,16.49,16.392,16.44,350000.0
2008-06-13 19:19:00,16.411,16.472,16.351,16.47,650000.0
2008-06-13 19:20:00,16.404,16.466,16.375,16.466,550000.0
2008-06-13 19:21:00,16.457,16.52,16.373,16.48,400000.0
2008-06-13 19:22:00,16.51,16.524,16.402,16.518,500000.0
2008-06-13 19:23:00,16.503,16.556,16.415,16.415,450000.0
2008-06-13 19:24:00,16.477,16.553,16.412,16.553,550000.0
2008-06-13 19:25:00,16.581,16.581,16.441,16.568,400000.0
2008-06-13 19:26:00,16.563,16.565,16.453,16.514,400000.0
2008-06-13 19:27:00,16.505,16.532,16.377,16.492,450000.0
2008-06-13 19:28:00,16.497,16.548,16.413,16.413,400000.0
2008-06-13 19:29:00,16.391,16.497,16.365,16.381,350000.0
2008-06-13 19:30:00,16.553,16.554,16.415,16.436,400000.0
2008-06-13 19:31:00,16.496,16.512,16.419,16.512,500000.0
2008-06-13 19:32:00,16.403,16.519,16.345,16.405,400000.0
2008-06-13 19:33:00,16.43,16.507,16.386,16.507,400000.0
2008-06-13 19:34:00,16.479,16.562,16.431,16.439,650000.0
2008-06-13 19:35:00,16.434,16.561,16.427,16.478,550000.0
2008-06-13 19:36:00,16.475,16.532,16.432,16.532,350000.0
2008-06-13 19:37:00,16.509,16.509,16.373,16.407,500000.0
2008-06-13 19:38:00,16.44,16.54,16.406,16.517,400000.0
2008-06-13 19:39:00,16.516,16.516,16.386,16.473,400000.0
2008-06-13 19:40:00,16.527,16.528,16.443,16.447,400000.0
2008-06-13 19:41:00,16.458,16.514,16.427,16.448,350000.0
2008-06-13 19:42:00,16.492,16.504,16.396,16.396,500000.0
2008-06-13 19:43:00,16.41,16.513,16.41,16.424,500000.0
2008-06-13 19:44:00,16.491,16.527,16.389,16.514,350000.0
2008-06-13 19:45:00,16.447,16.506,16.403,16.471,450000.0
2008-06-13 19:46:00,16.501,16.501,16.39,16.446,550000.0
2008-06-13 19:47:00,16.485,16.499,16.379,16.379,400000.0
2008-06-13 19:48:00,16.47,16.496,16.394,16.479,350000.0
2008-06-13 19:49:00,16.51,16.519,16.417,16.439,350000.0
2008-06-13 19:50:00,16.519,16.519,16.392,16.51,450000.0
2008-06-13 19:51:00,16.463,16.537,16.397,16.397,350000.0
2008-06-13 19:52:00,16.413,16.548,16.404,16.477,450000.0
2008-06-13 19:54:00,16.484,16.511,16.405,16.405,400000.0
2008-06-13 19:55:00,16.433,16.514,16.379,16.379,450000.0
2008-06-13 19:57:00,16.386,16.524,16.386,16.403,350000.0
2008-06-13 19:58:00,16.475,16.508,16.382,16.396,400000.0
2008-06-13 19:59:00,16.498,16.518,16.404,16.492,350000.0
2008-06-13 20:00:00,16.403,16.481,16.403,16.481,350000.0
2008-06-13 20:01:00,16.498,16.509,16.394,16.509,350000.0
2008-06-13 20:03:00,16.434,16.555,16.402,16.434,500000.0
2008-06-13 20:04:00,16.439,16.439,16.405,16.405,100000.0
2008-06-13 20:06:00,16.487,16.506,16.405,16.482,500000.0
2008-06-13 20:07:00,16.441,16.505,16.405,16.442,400000.0
2008-06-13 20:08:00,16.513,16.513,16.386,16.491,450000.0
2008-06-13 20:10:00,16.462,16.513,16.397,16.513,450000.0
2008-06-13 20:11:00,16.432,16.501,16.369,16.369,800000.0
2008-06-13 20:13:00,16.462,16.513,16.404,16.404,500000.0
2008-06-13 20:15:00,16.454,16.513,16.392,16.447,500000.0
2008-06-13 20:20:00,16.439,16.492,16.356,16.491,400000.0
2008-06-13 20:21:00,16.426,16.487,16.396,16.406,350000.0
2008-06-13 20:22:00,16.396,16.473,16.368,16.447,350000.0
2008-06-13 20:26:00,16.473,16.473,16.366,16.388,400000.0
2008-06-13 20:27:00,16.458,16.473,16.392,16.392,400000.0
2008-06-13 20:30:00,16.416,16.489,16.392,16.412,400000.0
2008-06-13 20:32:00,16.409,16.497,16.394,16.413,350000.0
2008-06-13 20:33:00,16.405,16.488,16.378,16.433,450000.0
2008-06-13 20:34:00,16.352,16.47,16.337,16.47,400000.0
2008-06-13 20:35:00,16.499,16.499,16.405,16.405,100000.0
2008-06-13 20:36:00,16.397,16.509,16.397,16.404,350000.0
2008-06-13 20:39:00,16.417,16.472,16.396,16.396,350000.0
2008-06-13 20:40:00,16.51,16.531,16.391,16.495,500000.0
2008-06-13 20:41:00,16.413,16.5,16.376,16.5,350000.0
2008-06-13 20:43:00,16.42,16.491,16.394,16.44,600000.0
2008-06-13 20:44:00,16.418,16.466,16.389,16.389,350000.0
2008-06-13 20:46:00,16.445,16.514,16.445,16.505,400000.0
2008-06-13 20:47:00,16.524,16.539,16.417,16.417,500000.0
2008-06-13 20:48:00,16.412,16.497,16.361,16.417,400000.0
2008-06-13 20:50:00,16.473,16.508,16.436,16.5,400000.0
2008-06-13 20:51:00,16.366,16.5,16.365,16.365,400000.0
2008-06-13 20:53:00,16.502,16.502,16.431,16.499,350000.0
2008-06-13 20:54:00,16.473,16.506,16.382,16.506,350000.0
2008-06-13 20:55:00,16.478,16.521,16.436,16.476,400000.0
2008-06-13 20:56:00,16.355,16.509,16.336,16.509,500000.0
2008-06-13 20:57:00,16.464,16.506,16.432,16.49,250000.0
2008-06-13 20:59:00,16.48,16.52,16.395,16.515,350000.0
2008-06-13 21:00:00,16.458,16.504,16.41,16.41,350000.0
2008-06-13 21:01:00,16.414,16.434,16.414,16.428,150000.0
2008-06-13 21:02:00,16.479,16.508,16.399,16.413,350000.0
2008-06-13 21:03:00,16.53,16.53,16.386,16.444,350000.0
2008-06-13 21:04:00,16.361,16.498,16.361,16.421,500000.0
2008-06-13 21:05:00,16.487,16.53,16.455,16.53,400000.0
2008-06-13 21:08:00,16.489,16.534,16.424,16.424,300000.0
2008-06-13 21:10:00,16.442,16.488,16.421,16.425,350000.0
2008-06-13 21:14:00,16.471,16.495,16.38,16.482,450000.0
2008-06-13 21:17:00,16.441,16.524,16.382,16.432,550000.0
2008-06-13 21:18:00,16.508,16.508,16.357,16.441,400000.0
2008-06-13 21:20:00,16.523,16.528,16.408,16.408,450000.0
2008-06-13 21:21:00,16.471,16.481,16.392,16.433,400000.0
2008-06-13 21:23:00,16.483,16.483,16.381,16.382,250000.0
2008-06-13 21:24:00,16.372,16.372,16.371,16.371,100000.0
2008-06-13 21:26:00,16.44,16.521,16.417,16.437,400000.0
2008-06-13 21:27:00,16.425,16.509,16.425,16.453,400000.0
2008-06-13 21:28:00,16.442,16.519,16.36,16.381,350000.0
2008-06-13 21:29:00,16.503,16.522,16.365,16.468,650000.0
2008-06-13 21:30:00,16.477,16.486,16.384,16.384,250000.0
2008-06-13 21:31:00,16.499,16.506,16.374,16.383,550000.0
2008-06-13 21:32:00,16.465,16.511,16.38,16.403,350000.0
2008-06-13 21:33:00,16.434,16.497,16.434,16.447,150000.0
2008-06-13 21:34:00,16.433,16.468,16.433,16.46,150000.0
2008-06-13 21:36:00,16.494,16.499,16.449,16.466,400000.0
2008-06-13 21:39:00,16.383,16.493,16.383,16.49,200000.0
2008-06-13 21:40:00,16.462,16.499,16.37,16.499,500000.0
2008-06-13 21:41:00,16.487,16.487,16.348,16.461,400000.0
2008-06-13 21:42:00,16.44,16.463,16.33,16.455,550000.0
2008-06-13 21:44:00,16.473,16.473,16.334,16.399,150000.0
2008-06-13 21:45:00,16.448,16.486,16.392,16.438,350000.0
2008-06-13 21:46:00,16.461,16.465,16.414,16.422,400000.0
2008-06-13 21:47:00,16.447,16.447,16.37,16.442,400000.0
2008-06-13 21:48:00,16.454,16.454,16.425,16.452,150000.0
2008-06-13 21:49:00,16.347,16.466,16.344,16.433,450000.0
2008-06-13 21:50:00,16.4,16.436,16.328,16.419,500000.0
2008-06-13 21:51:00,16.438,16.445,16.409,16.42,250000.0
2008-06-13 21:52:00,16.409,16.409,16.35,16.35,100000.0
2008-06-13 21:54:00,16.464,16.475,16.428,16.438,400000.0
2008-06-13 21:56:00,16.384,16.456,16.384,16.398,200000.0
2008-06-13 21:57:00,16.378,16.378,16.378,16.378,100000.0
2008-06-13 21:58:00,16.44,16.458,16.375,16.423,350000.0
2008-06-13 21:59:00,16.418,16.459,16.29,16.459,550000.0
2008-06-13 22:00:00,16.453,16.468,16.321,16.468,500000.0
2008-06-13 22:03:00,16.357,16.434,16.357,16.434,100000.0
2008-06-13 22:04:00,16.42,16.438,16.32,16.32,550000.0
2008-06-13 22:05:00,16.437,16.437,16.325,16.325,250000.0
2008-06-13 22:06:00,16.426,16.455,16.372,16.412,350000.0
2008-06-13 22:07:00,16.397,16.478,16.338,16.478,500000.0
2008-06-13 22:08:00,16.426,16.492,16.407,16.407,350000.0
2008-06-13 22:09:00,16.404,16.506,16.367,16.367,350000.0
2008-06-13 22:10:00,16.397,16.464,16.364,16.423,900000.0
2008-06-13 22:11:00,16.401,16.413,16.39,16.397,200000.0
2008-06-13 22:19:00,16.397,16.48,16.342,16.456,700000.0
2008-06-13 22:20:00,16.354,16.432,16.354,16.432,100000.0
2008-06-13 22:22:00,16.423,16.479,16.404,16.446,350000.0
2008-06-13 22:30:00,16.391,16.458,16.344,16.402,650000.0
2008-06-13 22:33:00,16.424,16.488,16.392,16.428,450000.0
2008-06-13 22:40:00,16.327,16.463,16.327,16.433,300000.0
2008-06-13 22:45:00,16.378,16.46,16.371,16.46,200000.0
2008-06-13 22:46:00,16.414,16.472,16.389,16.442,350000.0
2008-06-13 22:49:00,16.365,16.441,16.325,16.344,750000.0
2008-06-13 22:50:00,16.411,16.492,16.367,16.456,450000.0
2008-06-13 22:51:00,16.38,16.458,16.328,16.38,350000.0
2008-06-13 22:52:00,16.398,16.471,16.381,16.424,450000.0
2008-06-13 22:53:00,16.411,16.515,16.378,16.392,450000.0
2008-06-13 22:54:00,16.515,16.515,16.478,16.478,100000.0
2008-06-13 22:55:00,16.424,16.506,16.37,16.457,550000.0
2008-06-13 22:56:00,16.524,16.524,16.404,16.459,550000.0
2008-06-13 22:57:00,16.486,16.523,16.427,16.523,400000.0
2008-06-13 22:58:00,16.469,16.514,16.375,16.474,450000.0
2008-06-13 22:59:00,16.483,16.54,16.461,16.505,350000.0
2008-06-15 23:00:00,16.504,16.509,16.459,16.476,400000.0
2008-06-15 23:08:00,16.498,16.558,16.431,16.431,350000.0
2008-06-15 23:09:00,16.437,16.487,16.437,16.487,100000.0
2008-06-15 23:10:00,16.521,16.521,16.452,16.5,200000.0
2008-06-15 23:14:00,16.494,16.539,16.442,16.503,850000.0
2008-06-15 23:20:00,16.464,16.509,16.396,16.438,500000.0
2008-06-15 23:30:00,16.504,16.509,16.459,16.476,400000.0
2008-06-15 23:34:00,16.498,16.498,16.442,16.464,400000.0
2008-06-15 23:40:00,16.428,16.494,16.428,16.428,200000.0
2008-06-15 23:43:00,16.489,16.489,16.47,16.47,100000.0
2008-06-15 23:50:00,16.504,16.509,16.459,16.476,400000.0
2008-06-16 00:00:00,16.403,16.544,16.403,16.477,250000.0
2008-06-16 00:01:00,16.493,16.517,16.365,16.517,350000.0
2008-06-16 00:02:00,16.442,16.534,16.442,16.469,250000.0
2008-06-16 00:03:00,16.464,16.482,16.438,16.482,150000.0
2008-06-16 00:04:00,16.52,16.536,16.421,16.533,450000.0
2008-06-16 00:05:00,16.5,16.54,16.4,16.421,400000.0
2008-06-16 00:06:00,16.559,16.559,16.431,16.524,300000.0
2008-06-16 00:07:00,16.445,16.545,16.445,16.543,250000.0
2008-06-16 00:08:00,16.521,16.526,16.488,16.488,550000.0
2008-06-16 00:09:00,16.526,16.526,16.434,16.523,550000.0
2008-06-16 00:10:00,16.467,16.497,16.39,16.493,750000.0
2008-06-16 00:11:00,16.538,16.538,16.382,16.413,500000.0
2008-06-16 00:12:00,16.475,16.509,16.451,16.509,200000.0
2008-06-16 00:13:00,16.457,16.529,16.457,16.529,250000.0
2008-06-16 00:14:00,16.544,16.544,16.475,16.528,150000.0
2008-06-16 00:15:00,16.515,16.571,16.476,16.534,450000.0
2008-06-16 00:16:00,16.466,16.529,16.466,16.529,250000.0
2008-06-16 00:17:00,16.511,16.567,16.492,16.534,350000.0
2008-06-16 00:18:00,16.57,16.57,16.437,16.463,500000.0
2008-06-16 00:19:00,16.548,16.596,16.518,16.566,450000.0
2008-06-16 00:20:00,16.566,16.57,16.566,16.57,100000.0
2008-06-16 00:21:00,16.57,16.57,16.484,16.566,250000.0
2008-06-16 00:22:00,16.475,16.62,16.475,16.565,300000.0
2008-06-16 00:23:00,16.571,16.582,16.495,16.582,600000.0
2008-06-16 00:24:00,16.595,16.601,16.492,16.543,300000.0
2008-06-16 00:25:00,16.527,16.574,16.441,16.56,400000.0
2008-06-16 00:26:00,16.452,16.55,16.452,16.534,200000.0
2008-06-16 00:27:00,16.508,16.533,16.448,16.489,300000.0
2008-06-16 00:28:00,16.537,16.546,16.423,16.484,600000.0
2008-06-16 00:29:00,16.49,16.588,16.49,16.588,150000.0
2008-06-16 00:30:00,16.477,16.562,16.477,16.477,550000.0
2008-06-16 00:31:00,16.535,16.564,16.49,16.536,550000.0
2008-06-16 00:32:00,16.461,16.558,16.44,16.44,250000.0
2008-06-16 00:33:00,16.535,16.593,16.504,16.554,450000.0
2008-06-16 00:34:00,16.491,16.561,16.491,16.518,200000.0
2008-06-16 00:35:00,16.497,16.592,16.497,16.592,250000.0
2008-06-16 00:36:00,16.539,16.603,16.516,16.555,650000.0
2008-06-16 00:37:00,16.564,16.564,16.405,16.475,400000.0
2008-06-16 00:38:00,16.556,16.579,16.52,16.579,250000.0
2008-06-16 00:40:00,16.504,16.592,16.431,16.448,1250000.0
2008-06-16 00:41:00,16.492,16.498,16.464,16.487,200000.0
2008-06-16 00:42:00,16.494,16.494,16.494,16.494,50000.0
2008-06-16 00:43:00,16.486,16.542,16.467,16.509,350000.0
2008-06-16 00:44:00,16.494,16.499,16.45,16.499,150000.0
2008-06-16 00:45:00,16.488,16.488,16.458,16.458,100000.0
2008-06-16 00:47:00,16.471,16.516,16.435,16.496,350000.0
2008-06-16 00:48:00,16.523,16.552,16.523,16.552,100000.0
2008-06-16 00:49:00,16.471,16.514,16.437,16.514,350000.0
2008-06-16 00:50:00,16.539,16.539,16.472,16.512,350000.0
2008-06-16 00:51:00,16.488,16.544,16.469,16.511,350000.0
2008-06-16 00:54:00,16.487,16.487,16.468,16.468,100000.0
2008-06-16 00:55:00,16.491,16.519,16.491,16.514,300000.0
2008-06-16 00:56:00,16.496,16.55,16.475,16.524,350000.0
2008-06-16 01:00:00,16.454,16.484,16.454,16.484,100000.0
2008-06-16 01:01:00,16.469,16.469,16.468,16.468,100000.0
2008-06-16 01:02:00,16.516,16.556,16.512,16.55,250000.0
2008-06-16 01:03:00,16.535,16.535,16.501,16.501,100000.0
2008-06-16 01:04:00,16.499,16.555,16.493,16.555,350000.0
2008-06-16 01:05:00,16.497,16.554,16.47,16.507,350000.0
2008-06-16 01:06:00,16.411,16.542,16.411,16.496,250000.0
2008-06-16 01:07:00,16.538,16.538,16.398,16.507,300000.0
2008-06-16 01:08:00,16.467,16.557,16.451,16.535,350000.0
2008-06-16 01:09:00,16.525,16.525,16.441,16.484,350000.0
2008-06-16 01:10:00,16.494,16.538,16.355,16.532,700000.0
2008-06-16 01:11:00,16.534,16.551,16.473,16.484,350000.0
2008-06-16 01:12:00,16.427,16.453,16.427,16.453,100000.0
2008-06-16 01:13:00,16.517,16.592,16.488,16.488,300000.0
2008-06-16 01:14:00,16.489,16.579,16.476,16.517,450000.0
2008-06-16 01:15:00,16.547,16.568,16.495,16.509,300000.0
2008-06-16 01:16:00,16.448,16.555,16.448,16.517,300000.0
2008-06-16 01:17:00,16.555,16.555,16.41,16.52,500000.0
2008-06-16 01:19:00,16.5,16.541,16.479,16.479,150000.0
2008-06-16 01:20:00,16.483,16.522,16.483,16.491,150000.0
2008-06-16 01:21:00,16.535,16.535,16.51,16.51,100000.0
2008-06-16 01:22:00,16.493,16.567,16.466,16.512,500000.0
2008-06-16 01:23:00,16.494,16.494,16.463,16.478,250000.0
2008-06-16 01:24:00,16.484,16.484,16.471,16.471,100000.0
2008-06-16 01:26:00,16.547,16.547,16.483,16.517,400000.0
2008-06-16 01:28:00,16.477,16.528,16.453,16.505,200000.0
2008-06-16 01:29:00,16.493,16.511,16.411,16.511,350000.0
2008-06-16 01:30:00,16.502,16.502,16.375,16.402,500000.0
2008-06-16 01:31:00,16.491,16.543,16.459,16.543,400000.0
2008-06-16 01:33:00,16.508,16.535,16.4,16.459,350000.0
2008-06-16 01:34:00,16.488,16.488,16.481,16.481,100000.0
2008-06-16 01:35:00,16.448,16.495,16.438,16.451,250000.0
2008-06-16 01:36:00,16.548,16.548,16.519,16.519,100000.0
2008-06-16 01:37:00,16.53,16.53,16.46,16.46,100000.0
2008-06-16 01:38:00,16.458,16.505,16.458,16.505,100000.0
2008-06-16 01:40:00,16.424,16.51,16.369,16.418,900000.0
2008-06-16 01:41:00,16.452,16.452,16.436,16.44,150000.0
2008-06-16 01:42:00,16.512,16.543,16.424,16.543,400000.0
2008-06-16 01:43:00,16.516,16.561,16.437,16.473,300000.0
2008-06-16 01:44:00,16.407,16.543,16.407,16.469,500000.0
2008-06-16 01:45:00,16.41,16.54,16.393,16.493,350000.0
2008-06-16 01:46:00,16.548,16.549,16.479,16.521,400000.0
2008-06-16 01:47:00,16.486,16.541,16.421,16.503,550000.0
2008-06-16 01:48:00,16.434,16.434,16.434,16.434,50000.0
2008-06-16 01:49:00,16.471,16.561,16.436,16.484,250000.0
2008-06-16 01:50:00,16.512,16.514,16.43,16.464,250000.0
2008-06-16 01:51:00,16.472,16.521,16.47,16.47,400000.0
2008-06-16 01:56:00,16.489,16.566,16.441,16.441,450000.0
2008-06-16 01:57:00,16.433,16.489,16.4,16.42,350000.0
2008-06-16 01:58:00,16.44,16.526,16.415,16.526,450000.0
2008-06-16 01:59:00,16.507,16.565,16.448,16.497,550000.0
2008-06-16 02:00:00,16.491,16.519,16.443,16.46,350000.0
2008-06-16 02:02:00,16.481,16.481,16.481,16.481,50000.0
2008-06-16 02:03:00,16.454,16.545,16.454,16.462,350000.0
2008-06-16 02:04:00,16.473,16.551,16.423,16.444,550000.0
2008-06-16 02:05:00,16.476,16.534,16.423,16.454,550000.0
2008-06-16 02:06:00,16.544,16.544,16.458,16.458,150000.0
2008-06-16 02:07:00,16.512,16.548,16.465,16.548,250000.0
2008-06-16 02:08:00,16.465,16.531,16.465,16.478,400000.0
2008-06-16 02:09:00,16.506,16.557,16.471,16.557,250000.0
2008-06-16 02:10:00,16.473,16.561,16.434,16.469,250000.0
2008-06-16 02:12:00,16.507,16.535,16.426,16.489,550000.0
2008-06-16 02:16:00,16.469,16.562,16.435,16.514,300000.0
2008-06-16 02:17:00,16.466,16.55,16.466,16.55,100000.0
2008-06-16 02:19:00,16.463,16.555,16.414,16.469,900000.0
2008-06-16 02:20:00,16.409,16.509,16.409,16.509,100000.0
2008-06-16 02:21:00,16.516,16.516,16.471,16.471,100000.0
2008-06-16 02:23:00,16.528,16.556,16.528,16.556,100000.0
2008-06-16 02:24:00,16.503,16.541,16.489,16.5,250000.0
2008-06-16 02:25:00,16.531,16.531,16.531,16.531,50000.0
2008-06-16 02:26:00,16.484,16.56,16.425,16.533,350000.0
2008-06-16 02:27:00,16.525,16.525,16.48,16.48,100000.0
2008-06-16 02:28:00,16.532,16.537,16.462,16.495,400000.0
2008-06-16 02:29:00,16.473,16.572,16.466,16.534,500000.0
2008-06-16 02:30:00,16.533,16.533,16.519,16.519,100000.0
2008-06-16 02:31:00,16.526,16.534,16.446,16.474,200000.0
2008-06-16 02:37:00,16.522,16.538,16.459,16.49,350000.0
2008-06-16 02:40:00,16.449,16.47,16.449,16.47,100000.0
2008-06-16 02:41:00,16.531,16.531,16.531,16.531,50000.0
2008-06-16 02:42:00,16.521,16.561,16.415,16.537,500000.0
2008-06-16 02:43:00,16.484,16.572,16.465,16.465,300000.0
2008-06-16 02:44:00,16.482,16.551,16.47,16.503,300000.0
2008-06-16 02:45:00,16.501,16.61,16.468,16.468,450000.0
2008-06-16 02:46:00,16.459,16.578,16.459,16.503,300000.0
2008-06-16 02:47:00,16.457,16.457,16.426,16.426,100000.0
2008-06-16 02:48:00,16.483,16.55,16.47,16.518,350000.0
2008-06-16 02:49:00,16.532,16.556,16.417,16.518,700000.0
2008-06-16 02:50:00,16.439,16.536,16.439,16.536,100000.0
2008-06-16 02:51:00,16.51,16.535,16.51,16.531,150000.0
2008-06-16 02:52:00,16.439,16.439,16.439,16.439,50000.0
2008-06-16 02:54:00,16.512,16.547,16.467,16.492,350000.0
2008-06-16 02:56:00,16.511,16.549,16.511,16.549,100000.0
2008-06-16 02:57:00,16.567,16.572,16.524,16.524,250000.0
2008-06-16 03:00:00,16.548,16.57,16.475,16.475,450000.0
2008-06-16 03:01:00,16.542,16.542,16.392,16.463,500000.0
2008-06-16 03:03:00,16.521,16.559,16.475,16.501,350000.0
2008-06-16 03:04:00,16.549,16.565,16.539,16.544,300000.0
2008-06-16 03:05:00,16.497,16.516,16.497,16.516,100000.0
2008-06-16 03:06:00,16.488,16.581,16.488,16.497,350000.0
2008-06-16 03:08:00,16.545,16.599,16.512,16.535,350000.0
2008-06-16 03:10:00,16.519,16.552,16.477,16.496,350000.0
2008-06-16 03:12:00,16.529,16.562,16.487,16.506,350000.0
2008-06-16 03:13:00,16.526,16.526,16.526,16.526,50000.0
2008-06-16 03:14:00,16.497,16.524,16.497,16.524,100000.0
2008-06-16 03:16:00,16.544,16.581,16.507,16.525,350000.0
2008-06-16 03:19:00,16.466,16.576,16.428,16.541,1250000.0
2008-06-16 03:20:00,16.481,16.536,16.481,16.536,100000.0
2008-06-16 03:23:00,16.539,16.572,16.497,16.516,350000.0
2008-06-16 03:26:00,16.549,16.582,16.507,16.526,350000.0
2008-06-16 03:29:00,16.513,16.574,16.484,16.484,350000.0
2008-06-16 03:30:00,16.511,16.511,16.453,16.453,100000.0
2008-06-16 03:31:00,16.463,16.536,16.433,16.536,250000.0
2008-06-16 03:34:00,16.56,16.56,16.513,16.513,100000.0
2008-06-16 03:35:00,16.509,16.509,16.509,16.509,50000.0
2008-06-16 03:36:00,16.574,16.584,16.529,16.571,400000.0
2008-06-16 03:37:00,16.511,16.511,16.511,16.511,50000.0
2008-06-16 03:40:00,16.529,16.562,16.487,16.506,350000.0
2008-06-16 03:42:00,16.524,16.547,16.466,16.488,350000.0
2008-06-16 03:44:00,16.528,16.552,16.479,16.496,350000.0
2008-06-16 03:45:00,16.539,16.539,16.539,16.539,50000.0
2008-06-16 03:47:00,16.542,16.542,16.5,16.5,150000.0
2008-06-16 03:48:00,16.474,16.555,16.426,16.541,300000.0
2008-06-16 03:49:00,16.524,16.533,16.435,16.48,600000.0
2008-06-16 03:50:00,16.529,16.564,16.468,16.554,500000.0
2008-06-16 03:51:00,16.507,16.552,16.507,16.524,350000.0
2008-06-16 03:52:00,16.584,16.584,16.536,16.536,100000.0
2008-06-16 03:53:00,16.515,16.577,16.444,16.577,250000.0
2008-06-16 03:54:00,16.496,16.614,16.496,16.558,200000.0
2008-06-16 03:55:00,16.582,16.582,16.482,16.562,350000.0
2008-06-16 03:56:00,16.491,16.491,16.491,16.491,50000.0
2008-06-16 04:00:00,16.539,16.572,16.497,16.516,350000.0
2008-06-16 04:05:00,16.559,16.592,16.517,16.536,350000.0
2008-06-16 04:08:00,16.54,16.567,16.49,16.506,350000.0
2008-06-16 04:10:00,16.498,16.541,16.448,16.49,350000.0
2008-06-16 04:15:00,16.529,16.562,16.487,16.506,350000.0
2008-06-16 04:16:00,16.524,16.524,16.524,16.524,50000.0
2008-06-16 04:18:00,16.581,16.581,16.498,16.498,300000.0
2008-06-16 04:19:00,16.477,16.543,16.477,16.478,200000.0
2008-06-16 04:20:00,16.479,16.479,16.479,16.479,50000.0
2008-06-16 04:27:00,16.568,16.569,16.483,16.554,350000.0
2008-06-16 04:30:00,16.55,16.563,16.486,16.507,350000.0
2008-06-16 04:31:00,16.549,16.576,16.549,16.576,100000.0
2008-06-16 04:32:00,16.537,16.588,16.515,16.515,150000.0
2008-06-16 04:34:00,16.42,16.575,16.42,16.54,400000.0
2008-06-16 04:35:00,16.563,16.563,16.461,16.461,100000.0
2008-06-16 04:36:00,16.526,16.565,16.439,16.439,200000.0
2008-06-16 04:37:00,16.554,16.554,16.554,16.554,50000.0
2008-06-16 04:38:00,16.513,16.589,16.439,16.55,350000.0
2008-06-16 04:39:00,16.496,16.571,16.453,16.529,500000.0
2008-06-16 04:40:00,16.571,16.59,16.492,16.59,350000.0
2008-06-16 04:41:00,16.524,16.559,16.524,16.559,100000.0
2008-06-16 04:42:00,16.55,16.562,16.46,16.473,350000.0
2008-06-16 04:45:00,16.546,16.58,16.487,16.542,850000.0
2008-06-16 04:46:00,16.471,16.533,16.471,16.533,200000.0
2008-06-16 04:50:00,16.534,16.534,16.48,16.48,100000.0
2008-06-16 04:51:00,16.475,16.595,16.475,16.546,350000.0
2008-06-16 04:52:00,16.477,16.477,16.428,16.428,100000.0
2008-06-16 04:53:00,16.435,16.574,16.43,16.574,400000.0
2008-06-16 04:54:00,16.557,16.557,16.426,16.446,450000.0
2008-06-16 04:55:00,16.461,16.578,16.458,16.458,500000.0
2008-06-16 04:56:00,16.442,16.604,16.442,16.473,400000.0
2008-06-16 04:57:00,16.551,16.561,16.476,16.478,500000.0
2008-06-16 04:58:00,16.554,16.576,16.48,16.576,250000.0
2008-06-16 05:00:00,16.519,16.552,16.477,16.496,350000.0
2008-06-16 05:02:00,16.569,16.569,16.446,16.513,400000.0
2008-06-16 05:03:00,16.515,16.572,16.432,16.547,550000.0
2008-06-16 05:04:00,16.42,16.564,16.42,16.478,550000.0
2008-06-16 05:05:00,16.534,16.562,16.534,16.562,100000.0
2008-06-16 05:06:00,16.434,16.597,16.434,16.482,450000.0
2008-06-16 05:07:00,16.467,16.541,16.44,16.463,450000.0
2008-06-16 05:08:00,16.5,16.578,16.448,16.5,350000.0
2008-06-16 05:10:00,16.415,16.535,16.41,16.451,750000.0
2008-06-16 05:11:00,16.557,16.605,16.468,16.484,450000.0
2008-06-16 05:13:00,16.52,16.57,16.477,16.516,350000.0
2008-06-16 05:14:00,16.582,16.582,16.582,16.582,50000.0
2008-06-16 05:16:00,16.539,16.572,16.497,16.516,350000.0
2008-06-16 05:17:00,16.546,16.549,16.522,16.522,150000.0
2008-06-16 05:19:00,16.549,16.576,16.414,16.414,300000.0
2008-06-16 05:20:00,16.415,16.555,16.415,16.479,200000.0
2008-06-16 05:24:00,16.529,16.562,16.487,16.506,350000.0
2008-06-16 05:26:00,16.532,16.57,16.494,16.514,450000.0
2008-06-16 05:27:00,16.437,16.47,16.437,16.47,100000.0
2008-06-16 05:29:00,16.522,16.578,16.464,16.511,650000.0
2008-06-16 05:30:00,16.548,16.548,16.462,16.478,250000.0
2008-06-16 05:31:00,16.449,16.544,16.449,16.544,150000.0
2008-06-16 05:32:00,16.556,16.556,16.556,16.556,50000.0
2008-06-16 05:34:00,16.559,16.559,16.477,16.531,150000.0
2008-06-16 05:35:00,16.484,16.556,16.424,16.43,450000.0
2008-06-16 05:37:00,16.529,16.562,16.487,16.506,350000.0
2008-06-16 05:40:00,16.548,16.593,16.442,16.497,700000.0
2008-06-16 05:45:00,16.531,16.564,16.489,16.508,350000.0
2008-06-16 05:46:00,16.497,16.497,16.497,16.497,50000.0
2008-06-16 05:49:00,16.524,16.559,16.445,16.486,900000.0
2008-06-16 05:50:00,16.427,16.558,16.427,16.48,350000.0
2008-06-16 05:51:00,16.497,16.578,16.497,16.514,350000.0
2008-06-16 05:52:00,16.588,16.603,16.488,16.52,500000.0
2008-06-16 05:57:00,16.534,16.579,16.497,16.521,350000.0
2008-06-16 05:59:00,16.566,16.566,16.424,16.562,500000.0
2008-06-16 06:00:00,16.503,16.564,16.427,16.534,300000.0
2008-06-16 06:01:00,16.527,16.574,16.484,16.559,350000.0
2008-06-16 06:09:00,16.519,16.536,16.428,16.5,500000.0
2008-06-16 06:10:00,16.523,16.56,16.438,16.438,450000.0
2008-06-16 06:13:00,16.505,16.559,16.505,16.555,400000.0
2008-06-16 06:14:00,16.527,16.571,16.491,16.543,350000.0
2008-06-16 06:15:00,16.499,16.568,16.433,16.568,150000.0
2008-06-16 06:17:00,16.534,16.558,16.428,16.526,550000.0
2008-06-16 06:18:00,16.576,16.58,16.458,16.574,400000.0
2008-06-16 06:19:00,16.574,16.574,16.435,16.534,500000.0
2008-06-16 06:20:00,16.541,16.541,16.541,16.541,50000.0
2008-06-16 06:21:00,16.556,16.561,16.454,16.554,400000.0
2008-06-16 06:24:00,16.523,16.533,16.454,16.485,350000.0
2008-06-16 06:25:00,16.523,16.527,16.486,16.486,150000.0
2008-06-16 06:27:00,16.473,16.586,16.458,16.536,350000.0
2008-06-16 06:28:00,16.542,16.542,16.452,16.452,100000.0
2008-06-16 06:29:00,16.459,16.561,16.459,16.552,250000.0
2008-06-16 06:30:00,16.523,16.633,16.437,16.573,650000.0
2008-06-16 06:31:00,16.421,16.547,16.407,16.511,350000.0
2008-06-16 06:32:00,16.515,16.549,16.456,16.456,400000.0
2008-06-16 06:33:00,16.479,16.557,16.443,16.463,400000.0
2008-06-16 06:34:00,16.503,16.534,16.41,16.534,150000.0
2008-06-16 06:36:00,16.413,16.511,16.404,16.511,250000.0
2008-06-16 06:37:00,16.461,16.461,16.426,16.426,100000.0
2008-06-16 06:38:00,16.485,16.563,16.46,16.519,400000.0
2008-06-16 06:39:00,16.442,16.569,16.442,16.569,450000.0
2008-06-16 06:40:00,16.533,16.558,16.434,16.485,450000.0
2008-06-16 06:41:00,16.483,16.547,16.396,16.534,400000.0
2008-06-16 06:42:00,16.479,16.573,16.461,16.489,550000.0
2008-06-16 06:45:00,16.511,16.536,16.413,16.513,450000.0
2008-06-16 06:46:00,16.549,16.553,16.434,16.553,350000.0
2008-06-16 06:47:00,16.554,16.554,16.414,16.473,300000.0
2008-06-16 06:48:00,16.419,16.55,16.419,16.55,400000.0
2008-06-16 06:49:00,16.467,16.523,16.447,16.456,350000.0
2008-06-16 06:50:00,16.58,16.612,16.444,16.558,400000.0
2008-06-16 06:51:00,16.451,16.566,16.451,16.51,300000.0
2008-06-16 06:52:00,16.528,16.549,16.408,16.536,450000.0
2008-06-16 06:53:00,16.512,16.519,16.439,16.519,250000.0
2008-06-16 06:54:00,16.564,16.564,16.486,16.512,400000.0
2008-06-16 06:55:00,16.481,16.558,16.421,16.421,500000.0
2008-06-16 06:56:00,16.473,16.563,16.412,16.563,350000.0
2008-06-16 06:57:00,16.494,16.581,16.494,16.528,350000.0
2008-06-16 06:58:00,16.455,16.459,16.437,16.437,150000.0
2008-06-16 06:59:00,16.453,16.547,16.453,16.513,350000.0
2008-06-16 07:00:00,16.547,16.547,16.396,16.484,350000.0
2008-06-16 07:01:00,16.558,16.572,16.427,16.538,400000.0
2008-06-16 07:02:00,16.532,16.562,16.481,16.508,250000.0
2008-06-16 07:03:00,16.546,16.546,16.391,16.402,500000.0
2008-06-16 07:04:00,16.52,16.551,16.472,16.525,400000.0
2008-06-16 07:05:00,16.546,16.546,16.432,16.432,100000.0
2008-06-16 07:06:00,16.545,16.545,16.47,16.543,350000.0
2008-06-16 07:07:00,16.504,16.529,16.359,16.529,350000.0
2008-06-16 07:08:00,16.442,16.576,16.442,16.456,400000.0
2008-06-16 07:09:00,16.537,16.537,16.461,16.505,400000.0
2008-06-16 07:10:00,16.51,16.511,16.417,16.511,250000.0
2008-06-16 07:11:00,16.478,16.542,16.431,16.453,400000.0
2008-06-16 07:12:00,16.438,16.556,16.438,16.556,500000.0
2008-06-16 07:13:00,16.574,16.601,16.507,16.507,400000.0
2008-06-16 07:14:00,16.514,16.534,16.432,16.527,450000.0
2008-06-16 07:15:00,16.439,16.549,16.439,16.474,350000.0
2008-06-16 07:16:00,16.483,16.532,16.426,16.456,600000.0
2008-06-16 07:17:00,16.527,16.531,16.426,16.47,300000.0
2008-06-16 07:18:00,16.561,16.571,16.467,16.486,350000.0
2008-06-16 07:19:00,16.527,16.565,16.41,16.565,500000.0
2008-06-16 07:20:00,16.402,16.476,16.402,16.476,350000.0
2008-06-16 07:21:00,16.532,16.561,16.482,16.482,150000.0
2008-06-16 07:22:00,16.542,16.562,16.454,16.537,500000.0
2008-06-16 07:23:00,16.464,16.569,16.457,16.457,350000.0
2008-06-16 07:25:00,16.511,16.511,16.368,16.39,400000.0
2008-06-16 07:26:00,16.508,16.508,16.44,16.461,250000.0
2008-06-16 07:27:00,16.456,16.537,16.422,16.437,350000.0
2008-06-16 07:28:00,16.501,16.533,16.425,16.533,250000.0
2008-06-16 07:29:00,16.472,16.552,16.438,16.484,400000.0
2008-06-16 07:30:00,16.501,16.543,16.439,16.503,500000.0
2008-06-16 07:31:00,16.498,16.521,16.434,16.489,400000.0
2008-06-16 07:32:00,16.418,16.502,16.405,16.502,400000.0
2008-06-16 07:33:00,16.442,16.527,16.43,16.521,400000.0
2008-06-16 07:34:00,16.483,16.495,16.401,16.429,350000.0
2008-06-16 07:35:00,16.549,16.549,16.456,16.501,400000.0
2008-06-16 07:36:00,16.499,16.55,16.426,16.45,400000.0
2008-06-16 07:37:00,16.486,16.521,16.413,16.438,350000.0
2008-06-16 07:38:00,16.447,16.53,16.426,16.465,350000.0
2008-06-16 07:39:00,16.541,16.541,16.387,16.485,400000.0
2008-06-16 07:40:00,16.451,16.507,16.398,16.437,350000.0
2008-06-16 07:41:00,16.507,16.551,16.414,16.5,450000.0
2008-06-16 07:42:00,16.478,16.525,16.465,16.467,350000.0
2008-06-16 07:43:00,16.454,16.529,16.403,16.529,400000.0
2008-06-16 07:44:00,16.503,16.581,16.445,16.504,500000.0
2008-06-16 07:45:00,16.438,16.545,16.42,16.42,400000.0
2008-06-16 07:46:00,16.485,16.581,16.482,16.524,500000.0
2008-06-16 07:47:00,16.458,16.56,16.458,16.496,250000.0
2008-06-16 07:48:00,16.417,16.534,16.417,16.468,800000.0
2008-06-16 07:49:00,16.539,16.539,16.406,16.503,450000.0
2008-06-16 07:50:00,16.514,16.555,16.434,16.442,900000.0
2008-06-16 07:51:00,16.524,16.545,16.424,16.545,450000.0
2008-06-16 07:52:00,16.466,16.52,16.431,16.457,400000.0
2008-06-16 07:53:00,16.515,16.551,16.464,16.518,500000.0
2008-06-16 07:54:00,16.502,16.518,16.46,16.46,200000.0
2008-06-16 07:56:00,16.435,16.533,16.403,16.448,500000.0
2008-06-16 07:57:00,16.462,16.541,16.407,16.466,350000.0
2008-06-16 07:58:00,16.521,16.521,16.386,16.493,350000.0
2008-06-16 07:59:00,16.509,16.518,16.412,16.414,350000.0
2008-06-16 08:00:00,16.508,16.508,16.397,16.492,350000.0
2008-06-16 08:01:00,16.404,16.497,16.375,16.487,400000.0
2008-06-16 08:02:00,16.412,16.529,16.408,16.408,350000.0
2008-06-16 08:03:00,16.474,16.527,16.405,16.44,550000.0
2008-06-16 08:04:00,16.408,16.538,16.405,16.439,450000.0
2008-06-16 08:05:00,16.397,16.495,16.397,16.485,400000.0
2008-06-16 08:06:00,16.521,16.521,16.4,16.455,400000.0
2008-06-16 08:07:00,16.472,16.548,16.402,16.413,450000.0
2008-06-16 08:08:00,16.411,16.552,16.411,16.479,350000.0
2008-06-16 08:09:00,16.533,16.534,16.415,16.534,450000.0
2008-06-16 08:10:00,16.44,16.519,16.414,16.519,350000.0
2008-06-16 08:11:00,16.504,16.527,16.412,16.487,350000.0
2008-06-16 08:12:00,16.414,16.526,16.403,16.492,400000.0
2008-06-16 08:13:00,16.5,16.551,16.452,16.547,550000.0
2008-06-16 08:14:00,16.514,16.524,16.454,16.476,300000.0
2008-06-16 08:15:00,16.526,16.537,16.408,16.506,350000.0
2008-06-16 08:16:00,16.439,16.537,16.414,16.42,500000.0
2008-06-16 08:17:00,16.401,16.51,16.401,16.492,500000.0
2008-06-16 08:18:00,16.459,16.512,16.403,16.44,350000.0
2008-06-16 08:19:00,16.467,16.548,16.463,16.547,400000.0
2008-06-16 08:20:00,16.492,16.53,16.416,16.519,400000.0
2008-06-16 08:21:00,16.504,16.521,16.393,16.436,400000.0
2008-06-16 08:22:00,16.428,16.499,16.406,16.499,500000.0
2008-06-16 08:24:00,16.447,16.539,16.375,16.39,550000.0
2008-06-16 08:25:00,16.368,16.492,16.368,16.435,650000.0
2008-06-16 08:26:00,16.512,16.512,16.373,16.418,400000.0
2008-06-16 08:27:00,16.428,16.528,16.387,16.412,400000.0
2008-06-16 08:28:00,16.493,16.493,16.33,16.483,500000.0
2008-06-16 08:29:00,16.375,16.514,16.339,16.514,400000.0
2008-06-16 08:30:00,16.329,16.465,16.315,16.338,350000.0
2008-06-16 08:31:00,16.347,16.448,16.328,16.448,400000.0
2008-06-16 08:32:00,16.471,16.481,16.36,16.447,450000.0
2008-06-16 08:33:00,16.455,16.502,16.373,16.441,400000.0
2008-06-16 08:34:00,16.423,16.427,16.269,16.427,400000.0
2008-06-16 08:35:00,16.457,16.481,16.358,16.397,550000.0
2008-06-16 08:36:00,16.314,16.455,16.314,16.431,450000.0
2008-06-16 08:37:00,16.462,16.462,16.348,16.453,500000.0
2008-06-16 08:38:00,16.442,16.485,16.333,16.432,400000.0
2008-06-16 08:39:00,16.436,16.436,16.334,16.381,550000.0
2008-06-16 08:40:00,16.417,16.439,16.309,16.358,650000.0
2008-06-16 08:41:00,16.397,16.46,16.351,16.46,350000.0
2008-06-16 08:42:00,16.413,16.442,16.326,16.326,550000.0
2008-06-16 08:43:00,16.352,16.414,16.318,16.372,550000.0
2008-06-16 08:44:00,16.405,16.414,16.321,16.352,350000.0
2008-06-16 08:45:00,16.271,16.43,16.271,16.43,400000.0
2008-06-16 08:46:00,16.387,16.464,16.324,16.342,600000.0
2008-06-16 08:47:00,16.282,16.402,16.24,16.402,350000.0
2008-06-16 08:48:00,16.424,16.424,16.328,16.401,550000.0
2008-06-16 08:49:00,16.328,16.401,16.283,16.361,450000.0
2008-06-16 08:50:00,16.323,16.343,16.224,16.341,500000.0
2008-06-16 08:51:00,16.356,16.392,16.345,16.345,350000.0
2008-06-16 08:52:00,16.399,16.407,16.268,16.391,350000.0
2008-06-16 08:53:00,16.309,16.396,16.282,16.353,400000.0
2008-06-16 08:54:00,16.356,16.395,16.289,16.382,450000.0
2008-06-16 08:55:00,16.29,16.395,16.269,16.292,450000.0
2008-06-16 08:56:00,16.344,16.395,16.278,16.395,450000.0
2008-06-16 08:57:00,16.304,16.424,16.304,16.317,550000.0
2008-06-16 08:58:00,16.376,16.381,16.318,16.345,550000.0
2008-06-16 08:59:00,16.405,16.405,16.331,16.344,350000.0
2008-06-16 09:00:00,16.31,16.405,16.305,16.359,600000.0
2008-06-16 09:01:00,16.38,16.443,16.364,16.394,400000.0
2008-06-16 09:02:00,16.426,16.434,16.342,16.345,500000.0
2008-06-16 09:03:00,16.387,16.477,16.363,16.447,400000.0
2008-06-16 09:04:00,16.45,16.45,16.313,16.353,350000.0
2008-06-16 09:05:00,16.432,16.478,16.323,16.478,350000.0
2008-06-16 09:06:00,16.386,16.554,16.386,16.496,550000.0
2008-06-16 09:07:00,16.408,16.408,16.328,16.337,350000.0
2008-06-16 09:09:00,16.453,16.528,16.373,16.48,950000.0
2008-06-16 09:10:00,16.397,16.449,16.305,16.396,450000.0
2008-06-16 09:11:00,16.386,16.472,16.372,16.377,350000.0
2008-06-16 09:12:00,16.457,16.472,16.343,16.466,450000.0
2008-06-16 09:13:00,16.407,16.434,16.326,16.417,250000.0
2008-06-16 09:14:00,16.415,16.493,16.368,16.493,350000.0
2008-06-16 09:15:00,16.412,16.446,16.274,16.344,500000.0
2008-06-16 09:16:00,16.471,16.471,16.354,16.354,450000.0
2008-06-16 09:17:00,16.352,16.466,16.34,16.466,400000.0
2008-06-16 09:18:00,16.473,16.473,16.333,16.353,400000.0
2008-06-16 09:19:00,16.442,16.458,16.36,16.458,350000.0
2008-06-16 09:20:00,16.328,16.45,16.328,16.385,500000.0
2008-06-16 09:21:00,16.422,16.508,16.396,16.483,500000.0
2008-06-16 09:22:00,16.443,16.49,16.374,16.446,600000.0
2008-06-16 09:23:00,16.338,16.442,16.338,16.384,600000.0
2008-06-16 09:24:00,16.452,16.488,16.348,16.432,550000.0
2008-06-16 09:25:00,16.37,16.546,16.37,16.459,550000.0
2008-06-16 09:26:00,16.489,16.495,16.36,16.466,350000.0
2008-06-16 09:27:00,16.383,16.459,16.376,16.433,350000.0
2008-06-16 09:28:00,16.419,16.467,16.372,16.456,450000.0
2008-06-16 09:29:00,16.449,16.45,16.311,16.45,400000.0
2008-06-16 09:30:00,16.4,16.487,16.375,16.407,700000.0
2008-06-16 09:31:00,16.374,16.499,16.357,16.363,450000.0
2008-06-16 09:32:00,16.375,16.481,16.375,16.414,350000.0
2008-06-16 09:34:00,16.408,16.535,16.394,16.394,350000.0
2008-06-16 09:35:00,16.354,16.482,16.354,16.421,550000.0
2008-06-16 09:36:00,16.415,16.442,16.387,16.407,550000.0
2008-06-16 09:37:00,16.463,16.478,16.371,16.478,450000.0
2008-06-16 09:38:00,16.478,16.478,16.411,16.449,400000.0
2008-06-16 09:39:00,16.418,16.431,16.293,16.414,400000.0
2008-06-16 09:40:00,16.405,16.447,16.305,16.312,400000.0
2008-06-16 09:41:00,16.422,16.453,16.344,16.453,350000.0
2008-06-16 09:42:00,16.36,16.475,16.36,16.364,350000.0
2008-06-16 09:43:00,16.366,16.485,16.366,16.407,400000.0
2008-06-16 09:44:00,16.445,16.445,16.331,16.441,400000.0
2008-06-16 09:45:00,16.424,16.441,16.313,16.41,650000.0
2008-06-16 09:46:00,16.392,16.429,16.36,16.429,350000.0
2008-06-16 09:47:00,16.369,16.436,16.349,16.351,400000.0
2008-06-16 09:48:00,16.448,16.454,16.323,16.373,450000.0
2008-06-16 09:49:00,16.446,16.465,16.377,16.377,350000.0
2008-06-16 09:50:00,16.43,16.471,16.361,16.471,450000.0
2008-06-16 09:52:00,16.325,16.447,16.306,16.447,350000.0
2008-06-16 09:53:00,16.462,16.462,16.346,16.46,400000.0
2008-06-16 09:54:00,16.4,16.441,16.323,16.38,450000.0
2008-06-16 09:55:00,16.365,16.442,16.32,16.353,350000.0
2008-06-16 09:56:00,16.34,16.518,16.334,16.334,550000.0
2008-06-16 09:57:00,16.375,16.464,16.375,16.393,400000.0
2008-06-16 09:59:00,16.46,16.463,16.352,16.389,650000.0
2008-06-16 10:00:00,16.372,16.478,16.342,16.389,600000.0
2008-06-16 10:01:00,16.485,16.485,16.345,16.345,350000.0
2008-06-16 10:02:00,16.445,16.445,16.315,16.399,400000.0
2008-06-16 10:03:00,16.442,16.456,16.337,16.337,550000.0
2008-06-16 10:04:00,16.354,16.465,16.331,16.409,350000.0
2008-06-16 10:05:00,16.403,16.444,16.344,16.42,450000.0
2008-06-16 10:06:00,16.314,16.468,16.314,16.347,700000.0
2008-06-16 10:07:00,16.387,16.48,16.363,16.48,350000.0
2008-06-16 10:08:00,16.48,16.487,16.388,16.388,500000.0
2008-06-16 10:09:00,16.403,16.541,16.396,16.467,600000.0
2008-06-16 10:10:00,16.344,16.46,16.335,16.419,600000.0
2008-06-16 10:11:00,16.436,16.436,16.341,16.38,400000.0
2008-06-16 10:12:00,16.379,16.473,16.348,16.466,500000.0
2008-06-16 10:13:00,16.389,16.481,16.372,16.467,750000.0
2008-06-16 10:14:00,16.396,16.475,16.396,16.475,400000.0
2008-06-16 10:15:00,16.369,16.496,16.367,16.477,500000.0
2008-06-16 10:16:00,16.471,16.482,16.345,16.471,500000.0
2008-06-16 10:17:00,16.406,16.5,16.385,16.414,350000.0
2008-06-16 10:18:00,16.397,16.487,16.367,16.428,550000.0
2008-06-16 10:19:00,16.491,16.491,16.351,16.488,450000.0
2008-06-16 10:20:00,16.387,16.444,16.36,16.36,550000.0
2008-06-16 10:21:00,16.457,16.48,16.345,16.48,500000.0
2008-06-16 10:22:00,16.437,16.464,16.354,16.436,400000.0
2008-06-16 10:23:00,16.445,16.445,16.342,16.445,550000.0
2008-06-16 10:24:00,16.359,16.506,16.359,16.461,550000.0
2008-06-16 10:25:00,16.472,16.474,16.362,16.455,550000.0
2008-06-16 10:26:00,16.408,16.462,16.357,16.357,350000.0
2008-06-16 10:27:00,16.477,16.498,16.378,16.456,450000.0
2008-06-16 10:28:00,16.402,16.494,16.349,16.349,500000.0
2008-06-16 10:29:00,16.444,16.488,16.348,16.455,500000.0
2008-06-16 10:30:00,16.399,16.448,16.382,16.382,350000.0
2008-06-16 10:31:00,16.374,16.484,16.354,16.456,450000.0
2008-06-16 10:33:00,16.461,16.501,16.381,16.474,550000.0
2008-06-16 10:34:00,16.486,16.486,16.353,16.399,700000.0
2008-06-16 10:35:00,16.468,16.485,16.366,16.471,350000.0
2008-06-16 10:36:00,16.353,16.482,16.35,16.475,450000.0
2008-06-16 10:37:00,16.441,16.543,16.396,16.464,550000.0
2008-06-16 10:38:00,16.389,16.488,16.389,16.412,400000.0
2008-06-16 10:39:00,16.41,16.48,16.383,16.383,550000.0
2008-06-16 10:40:00,16.391,16.481,16.344,16.401,400000.0
2008-06-16 10:41:00,16.507,16.507,16.398,16.479,350000.0
2008-06-16 10:42:00,16.494,16.494,16.32,16.441,550000.0
2008-06-16 10:43:00,16.486,16.498,16.378,16.48,550000.0
2008-06-16 10:44:00,16.513,16.527,16.479,16.485,350000.0
2008-06-16 10:45:00,16.41,16.539,16.41,16.508,350000.0
2008-06-16 10:46:00,16.41,16.509,16.405,16.43,550000.0
2008-06-16 10:47:00,16.495,16.531,16.399,16.446,450000.0
2008-06-16 10:48:00,16.514,16.528,16.432,16.508,450000.0
2008-06-16 10:49:00,16.515,16.563,16.441,16.534,500000.0
2008-06-16 10:50:00,16.499,16.541,16.448,16.448,450000.0
2008-06-16 10:51:00,16.52,16.529,16.441,16.483,550000.0
2008-06-16 10:52:00,16.515,16.523,16.398,16.452,350000.0
2008-06-16 10:53:00,16.456,16.571,16.456,16.469,350000.0
2008-06-16 10:54:00,16.511,16.511,16.398,16.437,550000.0
2008-06-16 10:55:00,16.503,16.539,16.463,16.463,400000.0
2008-06-16 10:56:00,16.513,16.555,16.501,16.553,450000.0
2008-06-16 10:57:00,16.432,16.55,16.414,16.509,350000.0
2008-06-16 10:58:00,16.559,16.56,16.458,16.557,350000.0
2008-06-16 10:59:00,16.515,16.525,16.399,16.399,450000.0
2008-06-16 11:00:00,16.498,16.576,16.423,16.453,350000.0
2008-06-16 11:01:00,16.532,16.564,16.428,16.45,550000.0
2008-06-16 11:02:00,16.472,16.57,16.436,16.525,350000.0
2008-06-16 11:03:00,16.468,16.568,16.446,16.551,550000.0
2008-06-16 11:04:00,16.52,16.52,16.395,16.483,600000.0
2008-06-16 11:05:00,16.558,16.571,16.419,16.455,550000.0
2008-06-16 11:06:00,16.485,16.572,16.423,16.478,550000.0
2008-06-16 11:07:00,16.544,16.567,16.468,16.492,400000.0
2008-06-16 11:08:00,16.513,16.515,16.423,16.452,400000.0
2008-06-16 11:09:00,16.55,16.55,16.44,16.515,500000.0
2008-06-16 11:10:00,16.45,16.554,16.421,16.421,400000.0
2008-06-16 11:11:00,16.553,16.58,16.436,16.532,350000.0
2008-06-16 11:12:00,16.457,16.566,16.388,16.566,500000.0
2008-06-16 11:13:00,16.518,16.565,16.445,16.564,500000.0
2008-06-16 11:14:00,16.426,16.561,16.406,16.494,550000.0
2008-06-16 11:15:00,16.457,16.565,16.432,16.432,350000.0
2008-06-16 11:16:00,16.436,16.55,16.409,16.44,350000.0
2008-06-16 11:17:00,16.427,16.545,16.427,16.545,500000.0
2008-06-16 11:18:00,16.463,16.573,16.453,16.543,550000.0
2008-06-16 11:19:00,16.44,16.569,16.407,16.569,550000.0
2008-06-16 11:20:00,16.486,16.57,16.441,16.441,400000.0
2008-06-16 11:22:00,16.474,16.566,16.454,16.454,350000.0
2008-06-16 11:23:00,16.478,16.573,16.421,16.452,500000.0
2008-06-16 11:24:00,16.465,16.554,16.447,16.447,450000.0
2008-06-16 11:25:00,16.465,16.602,16.465,16.566,400000.0
2008-06-16 11:26:00,16.473,16.541,16.408,16.541,400000.0
2008-06-16 11:27:00,16.474,16.608,16.474,16.564,500000.0
2008-06-16 11:28:00,16.424,16.507,16.395,16.49,350000.0
2008-06-16 11:29:00,16.449,16.522,16.424,16.511,500000.0
2008-06-16 11:30:00,16.518,16.524,16.426,16.466,450000.0
2008-06-16 11:31:00,16.513,16.55,16.443,16.496,500000.0
2008-06-16 11:32:00,16.497,16.526,16.375,16.526,550000.0
2008-06-16 11:33:00,16.465,16.543,16.465,16.467,500000.0
2008-06-16 11:34:00,16.485,16.538,16.413,16.538,450000.0
2008-06-16 11:35:00,16.434,16.615,16.434,16.507,350000.0
2008-06-16 11:36:00,16.496,16.551,16.386,16.386,550000.0
2008-06-16 11:37:00,16.413,16.535,16.413,16.454,500000.0
2008-06-16 11:38:00,16.438,16.519,16.382,16.412,500000.0
2008-06-16 11:39:00,16.46,16.514,16.407,16.429,350000.0
2008-06-16 11:40:00,16.46,16.533,16.449,16.449,550000.0
2008-06-16 11:41:00,16.491,16.57,16.483,16.522,350000.0
2008-06-16 11:42:00,16.508,16.509,16.42,16.443,450000.0
2008-06-16 11:43:00,16.548,16.549,16.448,16.549,350000.0
2008-06-16 11:44:00,16.459,16.573,16.459,16.487,500000.0
2008-06-16 11:45:00,16.546,16.546,16.446,16.469,400000.0
2008-06-16 11:46:00,16.513,16.553,16.426,16.447,400000.0
2008-06-16 11:47:00,16.466,16.588,16.455,16.523,550000.0
2008-06-16 11:48:00,16.503,16.545,16.443,16.53,400000.0
2008-06-16 11:49:00,16.508,16.577,16.412,16.514,350000.0
2008-06-16 11:50:00,16.511,16.571,16.454,16.571,350000.0
2008-06-16 11:51:00,16.487,16.586,16.483,16.514,550000.0
2008-06-16 11:52:00,16.379,16.516,16.379,16.515,500000.0
2008-06-16 11:53:00,16.524,16.563,16.44,16.543,500000.0
2008-06-16 11:54:00,16.576,16.581,16.451,16.485,400000.0
2008-06-16 11:55:00,16.512,16.569,16.442,16.556,350000.0
2008-06-16 11:56:00,16.501,16.566,16.488,16.491,350000.0
2008-06-16 11:57:00,16.524,16.568,16.462,16.55,550000.0
2008-06-16 11:58:00,16.444,16.561,16.432,16.561,350000.0
2008-06-16 11:59:00,16.504,16.516,16.404,16.459,450000.0
2008-06-16 12:00:00,16.534,16.551,16.428,16.551,550000.0
2008-06-16 12:01:00,16.506,16.557,16.415,16.433,750000.0
2008-06-16 12:02:00,16.537,16.56,16.482,16.493,350000.0
2008-06-16 12:03:00,16.464,16.524,16.435,16.471,550000.0
2008-06-16 12:04:00,16.477,16.532,16.436,16.467,400000.0
2008-06-16 12:05:00,16.549,16.567,16.458,16.458,350000.0
2008-06-16 12:06:00,16.462,16.566,16.462,16.486,450000.0
2008-06-16 12:07:00,16.5,16.573,16.456,16.545,450000.0
2008-06-16 12:08:00,16.538,16.54,16.406,16.54,450000.0
2008-06-16 12:09:00,16.445,16.496,16.426,16.462,350000.0
2008-06-16 12:10:00,16.517,16.546,16.442,16.499,400000.0
2008-06-16 12:11:00,16.458,16.542,16.434,16.434,550000.0
2008-06-16 12:12:00,16.429,16.57,16.429,16.447,350000.0
2008-06-16 12:13:00,16.529,16.571,16.439,16.556,500000.0
2008-06-16 12:14:00,16.482,16.555,16.443,16.555,350000.0
2008-06-16 12:15:00,16.515,16.563,16.423,16.423,450000.0
2008-06-16 12:16:00,16.461,16.554,16.443,16.443,350000.0
2008-06-16 12:18:00,16.508,16.55,16.44,16.53,450000.0
2008-06-16 12:19:00,16.478,16.515,16.395,16.431,450000.0
2008-06-16 12:20:00,16.456,16.596,16.456,16.476,550000.0
2008-06-16 12:21:00,16.536,16.538,16.459,16.537,350000.0
2008-06-16 12:22:00,16.523,16.57,16.466,16.553,550000.0
2008-06-16 12:23:00,16.55,16.587,16.471,16.581,550000.0
2008-06-16 12:24:00,16.538,16.57,16.461,16.565,600000.0
2008-06-16 12:25:00,16.516,16.593,16.477,16.573,350000.0
2008-06-16 12:26:00,16.554,16.554,16.39,16.414,350000.0
2008-06-16 12:27:00,16.528,16.546,16.433,16.529,350000.0
2008-06-16 12:28:00,16.463,16.563,16.452,16.452,550000.0
2008-06-16 12:29:00,16.488,16.566,16.463,16.463,350000.0
2008-06-16 12:30:00,16.486,16.585,16.433,16.529,500000.0
2008-06-16 12:31:00,16.457,16.629,16.457,16.537,450000.0
2008-06-16 12:32:00,16.501,16.553,16.456,16.539,400000.0
2008-06-16 12:33:00,16.442,16.54,16.437,16.54,550000.0
2008-06-16 12:34:00,16.47,16.566,16.47,16.516,350000.0
2008-06-16 12:35:00,16.59,16.62,16.491,16.553,500000.0
2008-06-16 12:36:00,16.519,16.532,16.458,16.532,350000.0
2008-06-16 12:37:00,16.568,16.581,16.525,16.571,400000.0
2008-06-16 12:38:00,16.484,16.572,16.469,16.469,350000.0
2008-06-16 12:39:00,16.463,16.615,16.463,16.498,550000.0
2008-06-16 12:40:00,16.602,16.603,16.481,16.545,350000.0
2008-06-16 12:41:00,16.618,16.618,16.487,16.568,400000.0
2008-06-16 12:42:00,16.541,16.639,16.514,16.592,550000.0
2008-06-16 12:43:00,16.608,16.639,16.577,16.628,500000.0
2008-06-16 12:44:00,16.591,16.647,16.588,16.632,350000.0
2008-06-16 12:45:00,16.612,16.661,16.519,16.661,400000.0
2008-06-16 12:46:00,16.612,16.629,16.53,16.53,350000.0
2008-06-16 12:47:00,16.549,16.653,16.526,16.653,500000.0
2008-06-16 12:48:00,16.532,16.663,16.528,16.594,400000.0
2008-06-16 12:49:00,16.592,16.676,16.547,16.566,500000.0
2008-06-16 12:50:00,16.604,16.682,16.541,16.625,450000.0
2008-06-16 12:51:00,16.607,16.676,16.58,16.637,350000.0
2008-06-16 12:52:00,16.594,16.674,16.562,16.632,500000.0
2008-06-16 12:53:00,16.546,16.637,16.54,16.637,500000.0
2008-06-16 12:54:00,16.548,16.665,16.548,16.582,550000.0
2008-06-16 12:55:00,16.539,16.648,16.539,16.594,350000.0
2008-06-16 12:56:00,16.579,16.668,16.579,16.623,500000.0
2008-06-16 12:57:00,16.658,16.688,16.561,16.654,400000.0
2008-06-16 12:58:00,16.668,16.696,16.578,16.696,450000.0
2008-06-16 12:59:00,16.673,16.673,16.521,16.564,350000.0
2008-06-16 13:00:00,16.699,16.704,16.625,16.691,350000.0
2008-06-16 13:01:00,16.663,16.723,16.574,16.663,450000.0
2008-06-16 13:02:00,16.576,16.67,16.564,16.603,400000.0
2008-06-16 13:03:00,16.649,16.687,16.637,16.687,450000.0
2008-06-16 13:04:00,16.677,16.69,16.577,16.677,400000.0
2008-06-16 13:05:00,16.572,16.634,16.546,16.634,550000.0
2008-06-16 13:06:00,16.695,16.695,16.551,16.648,450000.0
2008-06-16 13:07:00,16.586,16.684,16.586,16.608,500000.0
2008-06-16 13:08:00,16.59,16.683,16.564,16.564,400000.0
2008-06-16 13:09:00,16.636,16.697,16.585,16.694,500000.0
2008-06-16 13:10:00,16.607,16.688,16.586,16.652,400000.0
2008-06-16 13:11:00,16.569,16.67,16.569,16.64,400000.0
2008-06-16 13:12:00,16.675,16.676,16.573,16.573,550000.0
2008-06-16 13:13:00,16.6,16.663,16.542,16.663,450000.0
2008-06-16 13:14:00,16.6,16.646,16.577,16.628,400000.0
2008-06-16 13:15:00,16.632,16.688,16.542,16.542,350000.0
2008-06-16 13:16:00,16.662,16.662,16.542,16.637,350000.0
2008-06-16 13:17:00,16.566,16.654,16.553,16.643,500000.0
2008-06-16 13:18:00,16.636,16.649,16.59,16.646,350000.0
2008-06-16 13:19:00,16.664,16.664,16.548,16.563,400000.0
2008-06-16 13:20:00,16.559,16.633,16.51,16.577,500000.0
2008-06-16 13:21:00,16.601,16.7,16.57,16.679,500000.0
2008-06-16 13:22:00,16.671,16.671,16.517,16.573,400000.0
2008-06-16 13:23:00,16.631,16.671,16.556,16.66,400000.0
2008-06-16 13:25:00,16.65,16.668,16.585,16.668,350000.0
2008-06-16 13:26:00,16.573,16.714,16.566,16.614,650000.0
2008-06-16 13:27:00,16.626,16.665,16.534,16.665,550000.0
2008-06-16 13:28:00,16.589,16.663,16.525,16.663,400000.0
2008-06-16 13:29:00,16.673,16.692,16.54,16.644,350000.0
2008-06-16 13:30:00,16.549,16.613,16.539,16.544,550000.0
2008-06-16 13:31:00,16.57,16.681,16.55,16.664,450000.0
2008-06-16 13:32:00,16.559,16.656,16.523,16.544,550000.0
2008-06-16 13:33:00,16.664,16.681,16.564,16.672,500000.0
2008-06-16 13:34:00,16.54,16.678,16.54,16.57,350000.0
2008-06-16 13:35:00,16.643,16.676,16.573,16.647,400000.0
2008-06-16 13:36:00,16.598,16.68,16.543,16.626,450000.0
2008-06-16 13:37:00,16.626,16.633,16.536,16.633,400000.0
2008-06-16 13:38:00,16.593,16.68,16.563,16.668,400000.0
2008-06-16 13:39:00,16.616,16.687,16.563,16.63,500000.0
2008-06-16 13:40:00,16.557,16.707,16.547,16.675,700000.0
2008-06-16 13:41:00,16.579,16.605,16.531,16.564,400000.0
2008-06-16 13:42:00,16.596,16.645,16.522,16.557,400000.0
2008-06-16 13:43:00,16.629,16.678,16.558,16.631,500000.0
2008-06-16 13:44:00,16.551,16.605,16.499,16.589,350000.0
2008-06-16 13:45:00,16.566,16.635,16.547,16.547,350000.0
2008-06-16 13:46:00,16.539,16.628,16.539,16.543,450000.0
2008-06-16 13:47:00,16.545,16.564,16.503,16.511,350000.0
2008-06-16 13:48:00,16.546,16.628,16.506,16.624,500000.0
2008-06-16 13:49:00,16.63,16.63,16.496,16.554,400000.0
2008-06-16 13:50:00,16.517,16.628,16.458,16.628,400000.0
2008-06-16 13:51:00,16.609,16.631,16.499,16.537,400000.0
2008-06-16 13:52:00,16.627,16.627,16.512,16.594,350000.0
2008-06-16 13:53:00,16.56,16.643,16.558,16.558,450000.0
2008-06-16 13:54:00,16.625,16.625,16.484,16.613,400000.0
2008-06-16 13:55:00,16.598,16.602,16.485,16.584,400000.0
2008-06-16 13:56:00,16.611,16.611,16.53,16.537,350000.0
2008-06-16 13:57:00,16.549,16.588,16.487,16.487,400000.0
2008-06-16 13:58:00,16.606,16.63,16.528,16.63,400000.0
2008-06-16 13:59:00,16.537,16.641,16.507,16.641,450000.0
2008-06-16 14:00:00,16.605,16.621,16.484,16.621,350000.0
2008-06-16 14:01:00,16.531,16.616,16.503,16.515,550000.0
2008-06-16 14:03:00,16.598,16.61,16.494,16.552,400000.0
2008-06-16 14:04:00,16.551,16.661,16.551,16.661,350000.0
2008-06-16 14:05:00,16.619,16.651,16.491,16.551,400000.0
2008-06-16 14:06:00,16.611,16.647,16.532,16.633,400000.0
2008-06-16 14:07:00,16.537,16.648,16.537,16.618,400000.0
2008-06-16 14:08:00,16.49,16.616,16.49,16.528,350000.0
2008-06-16 14:09:00,16.515,16.647,16.504,16.547,550000.0
2008-06-16 14:10:00,16.526,16.616,16.526,16.555,350000.0
2008-06-16 14:11:00,16.631,16.631,16.583,16.63,350000.0
2008-06-16 14:12:00,16.62,16.643,16.536,16.643,400000.0
2008-06-16 14:13:00,16.604,16.626,16.51,16.588,350000.0
2008-06-16 14:14:00,16.654,16.654,16.528,16.557,350000.0
2008-06-16 14:15:00,16.542,16.618,16.508,16.52,450000.0
2008-06-16 14:16:00,16.564,16.667,16.522,16.65,750000.0
2008-06-16 14:17:00,16.506,16.594,16.506,16.547,350000.0
2008-06-16 14:18:00,16.557,16.604,16.513,16.517,400000.0
2008-06-16 14:19:00,16.598,16.62,16.461,16.617,500000.0
2008-06-16 14:20:00,16.542,16.624,16.508,16.531,600000.0
2008-06-16 14:21:00,16.647,16.661,16.532,16.532,350000.0
2008-06-16 14:22:00,16.545,16.698,16.545,16.615,400000.0
2008-06-16 14:23:00,16.669,16.707,16.609,16.609,650000.0
2008-06-16 14:24:00,16.678,16.678,16.587,16.601,550000.0
2008-06-16 14:25:00,16.561,16.703,16.561,16.624,250000.0
2008-06-16 14:26:00,16.621,16.694,16.568,16.624,350000.0
2008-06-16 14:27:00,16.651,16.651,16.572,16.651,400000.0
2008-06-16 14:28:00,16.643,16.674,16.535,16.64,550000.0
2008-06-16 14:29:00,16.65,16.658,16.554,16.565,450000.0
2008-06-16 14:30:00,16.68,16.699,16.574,16.689,400000.0
2008-06-16 14:31:00,16.571,16.691,16.571,16.651,400000.0
2008-06-16 14:32:00,16.568,16.693,16.561,16.561,500000.0
2008-06-16 14:33:00,16.633,16.699,16.619,16.686,400000.0
2008-06-16 14:34:00,16.67,16.684,16.519,16.546,450000.0
2008-06-16 14:35:00,16.667,16.667,16.602,16.603,350000.0
2008-06-16 14:36:00,16.6,16.731,16.57,16.712,450000.0
2008-06-16 14:37:00,16.643,16.726,16.59,16.59,550000.0
2008-06-16 14:38:00,16.703,16.706,16.591,16.653,400000.0
2008-06-16 14:39:00,16.662,16.777,16.635,16.717,800000.0
2008-06-16 14:40:00,16.671,16.764,16.636,16.749,700000.0
2008-06-16 14:41:00,16.679,16.792,16.634,16.792,350000.0
2008-06-16 14:42:00,16.786,16.814,16.665,16.756,450000.0
2008-06-16 14:43:00,16.845,16.914,16.763,16.787,500000.0
2008-06-16 14:44:00,16.793,16.842,16.698,16.842,450000.0
2008-06-16 14:45:00,16.851,16.892,16.763,16.763,400000.0
2008-06-16 14:46:00,16.908,16.908,16.78,16.806,550000.0
2008-06-16 14:47:00,16.868,16.908,16.785,16.887,350000.0
2008-06-16 14:48:00,16.858,16.904,16.807,16.88,400000.0
2008-06-16 14:49:00,16.902,16.902,16.767,16.769,500000.0
2008-06-16 14:50:00,16.819,16.921,16.794,16.883,400000.0
2008-06-16 14:51:00,16.904,16.912,16.8,16.866,350000.0
2008-06-16 14:52:00,16.951,16.999,16.873,16.954,450000.0
2008-06-16 14:53:00,16.933,17.029,16.848,17.029,450000.0
2008-06-16 14:54:00,17.017,17.053,16.896,16.949,400000.0
2008-06-16 14:55:00,16.882,16.981,16.872,16.88,450000.0
2008-06-16 14:56:00,17.009,17.009,16.879,16.923,350000.0
2008-06-16 14:57:00,16.957,17.009,16.912,16.978,500000.0
2008-06-16 14:58:00,16.924,16.963,16.828,16.963,400000.0
2008-06-16 14:59:00,16.869,17.101,16.869,17.101,550000.0
2008-06-16 15:00:00,17.007,17.12,16.981,17.008,350000.0
2008-06-16 15:01:00,17.107,17.107,16.93,17.017,400000.0
2008-06-16 15:02:00,17.0,17.104,17.0,17.063,400000.0
2008-06-16 15:03:00,17.124,17.128,16.999,17.128,450000.0
2008-06-16 15:04:00,17.051,17.122,16.997,17.099,400000.0
2008-06-16 15:05:00,17.107,17.115,17.009,17.03,400000.0
2008-06-16 15:06:00,17.124,17.124,16.999,17.03,400000.0
2008-06-16 15:07:00,17.013,17.149,16.963,17.127,350000.0
2008-06-16 15:08:00,17.047,17.169,17.007,17.103,450000.0
2008-06-16 15:09:00,17.199,17.199,17.048,17.066,450000.0
2008-06-16 15:10:00,17.079,17.18,17.032,17.088,400000.0
2008-06-16 15:11:00,17.083,17.161,17.07,17.118,500000.0
2008-06-16 15:12:00,17.083,17.153,17.067,17.151,350000.0
2008-06-16 15:13:00,17.076,17.169,17.034,17.034,400000.0
2008-06-16 15:14:00,17.037,17.162,17.006,17.022,400000.0
2008-06-16 15:15:00,17.086,17.144,17.055,17.069,350000.0
2008-06-16 15:16:00,17.047,17.177,17.047,17.177,350000.0
2008-06-16 15:17:00,17.044,17.193,17.044,17.155,500000.0
2008-06-16 15:18:00,17.131,17.156,17.035,17.145,450000.0
2008-06-16 15:19:00,17.079,17.175,17.028,17.028,450000.0
2008-06-16 15:20:00,17.092,17.145,17.05,17.073,550000.0
2008-06-16 15:21:00,17.192,17.192,17.079,17.087,400000.0
2008-06-16 15:22:00,17.135,17.202,17.073,17.202,400000.0
2008-06-16 15:23:00,17.18,17.232,17.117,17.213,550000.0
2008-06-16 15:24:00,17.21,17.301,17.174,17.223,550000.0
2008-06-16 15:25:00,17.277,17.277,17.121,17.247,350000.0
2008-06-16 15:26:00,17.254,17.254,17.132,17.139,450000.0
2008-06-16 15:27:00,17.23,17.356,17.213,17.213,450000.0
2008-06-16 15:28:00,17.348,17.348,17.286,17.329,350000.0
2008-06-16 15:29:00,17.395,17.395,17.218,17.218,400000.0
2008-06-16 15:30:00,17.327,17.395,17.248,17.311,400000.0
2008-06-16 15:31:00,17.241,17.387,17.241,17.241,350000.0
2008-06-16 15:32:00,17.392,17.408,17.257,17.329,500000.0
2008-06-16 15:33:00,17.293,17.343,17.215,17.274,550000.0
2008-06-16 15:34:00,17.273,17.355,17.262,17.33,450000.0
2008-06-16 15:35:00,17.304,17.371,17.195,17.268,500000.0
2008-06-16 15:36:00,17.303,17.36,17.251,17.359,550000.0
2008-06-16 15:37:00,17.344,17.355,17.235,17.269,450000.0
2008-06-16 15:38:00,17.259,17.335,17.226,17.232,450000.0
2008-06-16 15:39:00,17.228,17.327,17.228,17.316,350000.0
2008-06-16 15:40:00,17.217,17.332,17.217,17.257,550000.0
2008-06-16 15:41:00,17.267,17.324,17.18,17.213,350000.0
2008-06-16 15:42:00,17.222,17.328,17.166,17.297,400000.0
2008-06-16 15:43:00,17.265,17.29,17.156,17.209,450000.0
2008-06-16 15:44:00,17.277,17.309,17.195,17.309,350000.0
2008-06-16 15:45:00,17.183,17.322,17.183,17.239,450000.0
2008-06-16 15:46:00,17.283,17.303,17.17,17.303,350000.0
2008-06-16 15:47:00,17.253,17.298,17.156,17.167,550000.0
2008-06-16 15:48:00,17.196,17.256,17.16,17.175,350000.0
2008-06-16 15:49:00,17.276,17.297,17.226,17.297,350000.0
2008-06-16 15:50:00,17.317,17.317,17.203,17.226,550000.0
2008-06-16 15:51:00,17.18,17.29,17.16,17.29,500000.0
2008-06-16 15:52:00,17.192,17.32,17.188,17.192,350000.0
2008-06-16 15:53:00,17.251,17.34,17.224,17.295,400000.0
2008-06-16 15:54:00,17.271,17.304,17.18,17.245,450000.0
2008-06-16 15:55:00,17.195,17.305,17.161,17.297,550000.0
2008-06-16 15:56:00,17.307,17.307,17.165,17.165,450000.0
2008-06-16 15:57:00,17.211,17.334,17.175,17.29,500000.0
2008-06-16 15:58:00,17.248,17.26,17.143,17.26,500000.0
2008-06-16 15:59:00,17.261,17.284,17.182,17.189,450000.0
2008-06-16 16:00:00,17.113,17.272,17.113,17.246,550000.0
2008-06-16 16:01:00,17.225,17.271,17.178,17.256,450000.0
2008-06-16 16:02:00,17.125,17.245,17.094,17.179,550000.0
2008-06-16 16:03:00,17.171,17.217,17.119,17.138,400000.0
2008-06-16 16:04:00,17.117,17.255,17.117,17.255,400000.0
2008-06-16 16:05:00,17.246,17.276,17.1,17.1,650000.0
2008-06-16 16:06:00,17.103,17.18,17.103,17.122,500000.0
2008-06-16 16:07:00,17.232,17.232,17.111,17.111,500000.0
2008-06-16 16:08:00,17.093,17.209,17.093,17.163,450000.0
2008-06-16 16:09:00,17.096,17.221,17.094,17.221,350000.0
2008-06-16 16:10:00,17.196,17.228,17.093,17.184,400000.0
2008-06-16 16:11:00,17.103,17.215,17.089,17.132,550000.0
2008-06-16 16:12:00,17.138,17.24,17.125,17.24,400000.0
2008-06-16 16:13:00,17.155,17.204,17.117,17.164,350000.0
2008-06-16 16:14:00,17.175,17.191,17.082,17.12,350000.0
2008-06-16 16:15:00,17.181,17.196,17.068,17.165,550000.0
2008-06-16 16:16:00,17.152,17.22,17.1,17.187,550000.0
2008-06-16 16:17:00,17.186,17.207,17.082,17.082,350000.0
2008-06-16 16:18:00,17.177,17.2,17.054,17.17,400000.0
2008-06-16 16:19:00,17.139,17.249,17.139,17.222,500000.0
2008-06-16 16:20:00,17.198,17.212,17.071,17.071,550000.0
2008-06-16 16:21:00,17.101,17.207,17.08,17.08,400000.0
2008-06-16 16:22:00,17.197,17.203,17.112,17.16,450000.0
2008-06-16 16:23:00,17.138,17.292,17.138,17.152,400000.0
2008-06-16 16:24:00,17.203,17.234,17.131,17.131,400000.0
2008-06-16 16:25:00,17.205,17.226,17.1,17.158,450000.0
2008-06-16 16:26:00,17.197,17.225,17.083,17.083,550000.0
2008-06-16 16:27:00,17.194,17.274,17.145,17.255,650000.0
2008-06-16 16:28:00,17.193,17.207,17.091,17.187,550000.0
2008-06-16 16:29:00,17.152,17.232,17.101,17.132,400000.0
2008-06-16 16:30:00,17.24,17.24,17.107,17.124,600000.0
2008-06-16 16:31:00,17.219,17.221,17.078,17.095,500000.0
2008-06-16 16:32:00,17.164,17.206,17.092,17.206,400000.0
2008-06-16 16:33:00,17.12,17.171,17.056,17.109,550000.0
2008-06-16 16:34:00,17.206,17.206,17.104,17.104,350000.0
2008-06-16 16:35:00,17.093,17.162,17.093,17.119,400000.0
2008-06-16 16:36:00,17.197,17.245,17.123,17.123,400000.0
2008-06-16 16:37:00,17.166,17.224,17.11,17.144,500000.0
2008-06-16 16:38:00,17.073,17.183,17.055,17.087,450000.0
2008-06-16 16:39:00,17.211,17.211,17.125,17.205,500000.0
2008-06-16 16:40:00,17.148,17.213,17.106,17.145,450000.0
2008-06-16 16:41:00,17.103,17.209,17.059,17.187,400000.0
2008-06-16 16:42:00,17.2,17.226,17.079,17.226,700000.0
2008-06-16 16:43:00,17.232,17.265,17.11,17.217,550000.0
2008-06-16 16:44:00,17.172,17.219,17.068,17.169,550000.0
2008-06-16 16:45:00,17.107,17.21,17.08,17.207,350000.0
2008-06-16 16:46:00,17.186,17.241,17.158,17.175,500000.0
2008-06-16 16:47:00,17.111,17.223,17.099,17.111,600000.0
2008-06-16 16:48:00,17.214,17.222,17.11,17.127,400000.0
2008-06-16 16:49:00,17.176,17.232,17.092,17.092,450000.0
2008-06-16 16:50:00,17.216,17.223,17.092,17.215,500000.0
2008-06-16 16:51:00,17.128,17.203,17.055,17.105,500000.0
2008-06-16 16:52:00,17.069,17.203,17.069,17.192,400000.0
2008-06-16 16:53:00,17.165,17.192,17.081,17.123,400000.0
2008-06-16 16:54:00,17.179,17.179,17.083,17.148,400000.0
2008-06-16 16:55:00,17.23,17.23,17.099,17.227,500000.0
2008-06-16 16:56:00,17.116,17.223,17.087,17.105,400000.0
2008-06-16 16:57:00,17.229,17.249,17.11,17.202,450000.0
2008-06-16 16:58:00,17.248,17.248,17.108,17.169,450000.0
2008-06-16 16:59:00,17.133,17.217,17.106,17.114,400000.0
2008-06-16 17:00:00,17.111,17.201,17.054,17.183,350000.0
2008-06-16 17:01:00,17.182,17.182,17.04,17.094,450000.0
2008-06-16 17:02:00,17.079,17.168,17.079,17.124,400000.0
2008-06-16 17:03:00,17.118,17.168,17.048,17.105,450000.0
2008-06-16 17:04:00,17.11,17.201,17.083,17.146,350000.0
2008-06-16 17:05:00,17.203,17.203,17.034,17.112,400000.0
2008-06-16 17:06:00,17.132,17.137,17.034,17.137,350000.0
2008-06-16 17:07:00,17.092,17.183,17.07,17.07,550000.0
2008-06-16 17:08:00,17.17,17.17,17.038,17.078,350000.0
2008-06-16 17:09:00,17.036,17.169,17.014,17.169,450000.0
2008-06-16 17:10:00,17.141,17.154,17.03,17.093,500000.0
2008-06-16 17:11:00,17.072,17.218,17.072,17.101,550000.0
2008-06-16 17:12:00,17.077,17.175,17.077,17.153,400000.0
2008-06-16 17:13:00,17.062,17.184,17.057,17.057,600000.0
2008-06-16 17:14:00,17.095,17.114,17.056,17.06,350000.0
2008-06-16 17:15:00,17.138,17.182,17.051,17.073,350000.0
2008-06-16 17:16:00,17.18,17.18,17.074,17.169,450000.0
2008-06-16 17:17:00,17.145,17.168,17.064,17.132,400000.0
2008-06-16 17:18:00,17.119,17.212,17.043,17.212,400000.0
2008-06-16 17:19:00,17.224,17.276,17.129,17.181,550000.0
2008-06-16 17:20:00,17.243,17.243,17.113,17.137,350000.0
2008-06-16 17:21:00,17.25,17.25,17.108,17.235,550000.0
2008-06-16 17:22:00,17.248,17.269,17.161,17.178,400000.0
2008-06-16 17:23:00,17.291,17.305,17.175,17.289,400000.0
2008-06-16 17:24:00,17.15,17.261,17.15,17.228,450000.0
2008-06-16 17:25:00,17.192,17.225,17.133,17.164,450000.0
2008-06-16 17:26:00,17.156,17.283,17.149,17.149,450000.0
2008-06-16 17:27:00,17.257,17.257,17.132,17.199,650000.0
2008-06-16 17:28:00,17.171,17.251,17.103,17.232,550000.0
2008-06-16 17:29:00,17.141,17.232,17.12,17.232,400000.0
2008-06-16 17:30:00,17.093,17.192,17.082,17.192,350000.0
2008-06-16 17:31:00,17.174,17.221,17.096,17.204,600000.0
2008-06-16 17:32:00,17.152,17.236,17.127,17.206,400000.0
2008-06-16 17:33:00,17.277,17.278,17.13,17.162,350000.0
2008-06-16 17:34:00,17.16,17.281,17.151,17.228,500000.0
2008-06-16 17:35:00,17.252,17.252,17.124,17.157,500000.0
2008-06-16 17:36:00,17.244,17.251,17.13,17.251,400000.0
2008-06-16 17:37:00,17.245,17.245,17.13,17.205,500000.0
2008-06-16 17:38:00,17.177,17.207,17.097,17.189,350000.0
2008-06-16 17:39:00,17.192,17.193,17.094,17.115,350000.0
2008-06-16 17:40:00,17.219,17.23,17.107,17.23,550000.0
2008-06-16 17:41:00,17.137,17.214,17.076,17.21,550000.0
2008-06-16 17:42:00,17.11,17.236,17.11,17.236,500000.0
2008-06-16 17:43:00,17.117,17.22,17.104,17.127,550000.0
2008-06-16 17:44:00,17.124,17.201,17.095,17.135,350000.0
2008-06-16 17:45:00,17.13,17.208,17.104,17.125,550000.0
2008-06-16 17:46:00,17.136,17.171,17.07,17.097,350000.0
2008-06-16 17:47:00,17.118,17.199,17.072,17.199,550000.0
2008-06-16 17:48:00,17.208,17.225,17.115,17.225,400000.0
2008-06-16 17:49:00,17.111,17.256,17.111,17.216,650000.0
2008-06-16 17:50:00,17.151,17.227,17.128,17.186,350000.0
2008-06-16 17:51:00,17.17,17.242,17.142,17.219,550000.0
2008-06-16 17:52:00,17.205,17.221,17.121,17.221,400000.0
2008-06-16 17:53:00,17.172,17.218,17.134,17.134,500000.0
2008-06-16 17:54:00,17.155,17.232,17.143,17.17,350000.0
2008-06-16 17:55:00,17.198,17.238,17.153,17.177,550000.0
2008-06-16 17:56:00,17.125,17.217,17.098,17.18,500000.0
2008-06-16 17:57:00,17.245,17.245,17.116,17.233,450000.0
2008-06-16 17:58:00,17.172,17.257,17.154,17.171,350000.0
2008-06-16 17:59:00,17.12,17.25,17.12,17.25,350000.0
2008-06-16 18:00:00,17.24,17.29,17.151,17.151,400000.0
2008-06-16 18:01:00,17.159,17.217,17.142,17.161,400000.0
2008-06-16 18:02:00,17.214,17.251,17.13,17.168,450000.0
2008-06-16 18:03:00,17.237,17.255,17.153,17.209,450000.0
2008-06-16 18:04:00,17.237,17.237,17.132,17.132,450000.0
2008-06-16 18:05:00,17.202,17.249,17.114,17.15,750000.0
2008-06-16 18:06:00,17.232,17.268,17.125,17.268,550000.0
2008-06-16 18:08:00,17.231,17.257,17.135,17.21,400000.0
2008-06-16 18:09:00,17.178,17.237,17.095,17.168,350000.0
2008-06-16 18:10:00,17.214,17.256,17.16,17.256,400000.0
2008-06-16 18:11:00,17.149,17.254,17.122,17.222,450000.0
2008-06-16 18:12:00,17.262,17.262,17.119,17.222,400000.0
2008-06-16 18:13:00,17.166,17.262,17.144,17.262,450000.0
2008-06-16 18:14:00,17.251,17.283,17.161,17.24,350000.0
2008-06-16 18:15:00,17.276,17.276,17.162,17.162,450000.0
2008-06-16 18:16:00,17.251,17.251,17.094,17.192,550000.0
2008-06-16 18:17:00,17.23,17.23,17.129,17.131,450000.0
2008-06-16 18:18:00,17.118,17.224,17.118,17.148,450000.0
2008-06-16 18:19:00,17.253,17.253,17.134,17.23,500000.0
2008-06-16 18:20:00,17.138,17.259,17.138,17.178,550000.0
2008-06-16 18:21:00,17.203,17.235,17.138,17.181,550000.0
2008-06-16 18:22:00,17.22,17.25,17.138,17.229,450000.0
2008-06-16 18:23:00,17.242,17.242,17.137,17.22,400000.0
2008-06-16 18:24:00,17.156,17.238,17.116,17.238,350000.0
2008-06-16 18:25:00,17.1,17.238,17.086,17.107,1950000.0
2008-06-16 18:28:00,17.167,17.221,17.16,17.212,350000.0
2008-06-16 18:29:00,17.156,17.246,17.118,17.164,450000.0
2008-06-16 18:30:00,17.211,17.222,17.113,17.113,400000.0
2008-06-16 18:31:00,17.142,17.203,17.103,17.132,1550000.0
2008-06-16 18:32:00,17.135,17.205,17.038,17.176,550000.0
2008-06-16 18:33:00,17.201,17.201,17.083,17.132,350000.0
2008-06-16 18:34:00,17.157,17.198,17.089,17.169,350000.0
2008-06-16 18:35:00,17.17,17.24,17.17,17.173,350000.0
2008-06-16 18:36:00,17.217,17.217,17.108,17.194,400000.0
2008-06-16 18:37:00,17.139,17.211,17.119,17.201,400000.0
2008-06-16 18:38:00,17.18,17.234,17.123,17.151,350000.0
2008-06-16 18:39:00,17.192,17.205,17.126,17.149,350000.0
2008-06-16 18:40:00,17.115,17.203,17.073,17.203,500000.0
2008-06-16 18:41:00,17.187,17.221,17.065,17.208,500000.0
2008-06-16 18:42:00,17.22,17.22,17.121,17.145,400000.0
2008-06-16 18:43:00,17.209,17.227,17.125,17.22,400000.0
2008-06-16 18:44:00,17.146,17.218,17.087,17.218,500000.0
2008-06-16 18:45:00,17.194,17.245,17.128,17.128,400000.0
2008-06-16 18:46:00,17.24,17.24,17.121,17.179,550000.0
2008-06-16 18:47:00,17.184,17.268,17.138,17.16,550000.0
2008-06-16 18:48:00,17.183,17.195,17.083,17.164,350000.0
2008-06-16 18:49:00,17.177,17.246,17.126,17.17,450000.0
2008-06-16 18:50:00,17.241,17.241,17.127,17.215,350000.0
2008-06-16 18:51:00,17.203,17.252,17.099,17.134,400000.0
2008-06-16 18:52:00,17.137,17.223,17.137,17.183,350000.0
2008-06-16 18:53:00,17.141,17.238,17.121,17.197,450000.0
2008-06-16 18:54:00,17.191,17.191,17.058,17.164,400000.0
2008-06-16 18:55:00,17.142,17.223,17.141,17.176,450000.0
2008-06-16 18:56:00,17.218,17.218,17.113,17.113,350000.0
2008-06-16 18:57:00,17.089,17.233,17.089,17.198,350000.0
2008-06-16 18:58:00,17.18,17.19,17.105,17.188,1250000.0
2008-06-16 18:59:00,17.181,17.209,17.092,17.194,1500000.0
2008-06-16 19:00:00,17.159,17.257,17.118,17.228,350000.0
2008-06-16 19:01:00,17.135,17.226,17.12,17.172,500000.0
2008-06-16 19:02:00,17.14,17.214,17.14,17.168,350000.0
2008-06-16 19:03:00,17.156,17.225,17.097,17.144,400000.0
2008-06-16 19:04:00,17.13,17.199,17.068,17.154,450000.0
2008-06-16 19:05:00,17.114,17.208,17.088,17.185,400000.0
2008-06-16 19:06:00,17.134,17.183,17.035,17.098,400000.0
2008-06-16 19:07:00,17.192,17.209,17.127,17.179,350000.0
2008-06-16 19:08:00,17.196,17.201,17.127,17.127,450000.0
2008-06-16 19:09:00,17.095,17.188,17.073,17.126,550000.0
2008-06-16 19:10:00,17.201,17.215,17.147,17.215,500000.0
2008-06-16 19:11:00,17.19,17.252,17.114,17.237,350000.0
2008-06-16 19:12:00,17.195,17.195,17.067,17.115,550000.0
2008-06-16 19:13:00,17.073,17.215,17.073,17.185,550000.0
2008-06-16 19:14:00,17.113,17.209,17.093,17.158,350000.0
2008-06-16 19:15:00,17.156,17.185,17.024,17.166,550000.0
2008-06-16 19:16:00,17.157,17.187,17.074,17.14,350000.0
2008-06-16 19:17:00,17.153,17.179,17.049,17.162,350000.0
2008-06-16 19:18:00,17.16,17.205,17.093,17.093,500000.0
2008-06-16 19:19:00,17.169,17.188,17.042,17.188,350000.0
2008-06-16 19:20:00,17.178,17.196,17.081,17.081,500000.0
2008-06-16 19:21:00,17.109,17.207,17.075,17.194,400000.0
2008-06-16 19:22:00,17.085,17.199,17.085,17.095,350000.0
2008-06-16 19:23:00,17.041,17.125,17.041,17.062,350000.0
2008-06-16 19:24:00,17.164,17.208,17.062,17.159,550000.0
2008-06-16 19:25:00,17.189,17.189,17.047,17.139,450000.0
2008-06-16 19:26:00,17.149,17.172,17.051,17.051,450000.0
2008-06-16 19:27:00,17.166,17.166,17.015,17.056,400000.0
2008-06-16 19:28:00,17.11,17.195,17.095,17.165,450000.0
2008-06-16 19:29:00,17.169,17.169,17.033,17.06,500000.0
2008-06-16 19:30:00,17.112,17.197,17.112,17.112,400000.0
2008-06-16 19:31:00,17.096,17.133,17.059,17.12,450000.0
2008-06-16 19:32:00,17.134,17.134,17.043,17.065,400000.0
2008-06-16 19:33:00,17.136,17.136,17.008,17.077,400000.0
2008-06-16 19:34:00,17.077,17.16,17.058,17.108,400000.0
2008-06-16 19:35:00,17.041,17.112,17.041,17.054,350000.0
2008-06-16 19:36:00,17.022,17.124,16.99,16.99,400000.0
2008-06-16 19:37:00,17.122,17.122,16.994,17.036,550000.0
2008-06-16 19:38:00,17.12,17.135,17.042,17.109,400000.0
2008-06-16 19:39:00,17.095,17.095,16.939,16.987,400000.0
2008-06-16 19:40:00,17.034,17.115,16.997,17.079,400000.0
2008-06-16 19:41:00,17.057,17.12,16.968,17.12,500000.0
2008-06-16 19:42:00,17.098,17.114,16.978,17.079,500000.0
2008-06-16 19:43:00,17.008,17.185,17.008,17.121,350000.0
2008-06-16 19:44:00,17.011,17.138,17.011,17.095,400000.0
2008-06-16 19:45:00,17.144,17.152,17.022,17.112,400000.0
2008-06-16 19:46:00,17.0,17.138,17.0,17.112,350000.0
2008-06-16 19:47:00,17.077,17.114,17.038,17.093,400000.0
2008-06-16 19:48:00,17.014,17.116,16.969,17.015,500000.0
2008-06-16 19:49:00,17.122,17.164,17.033,17.136,400000.0
2008-06-16 19:50:00,17.076,17.159,16.98,17.096,400000.0
2008-06-16 19:51:00,17.116,17.116,16.981,17.029,400000.0
2008-06-16 19:52:00,17.107,17.141,17.026,17.116,450000.0
2008-06-16 19:53:00,17.097,17.135,17.054,17.107,400000.0
2008-06-16 19:54:00,17.036,17.097,16.984,17.014,400000.0
2008-06-16 19:55:00,17.023,17.089,16.999,16.999,350000.0
2008-06-16 19:56:00,17.023,17.145,17.023,17.084,450000.0
2008-06-16 19:57:00,17.015,17.107,17.009,17.087,400000.0
2008-06-16 19:58:00,17.143,17.15,17.036,17.036,350000.0
2008-06-16 19:59:00,17.055,17.06,16.968,16.978,350000.0
2008-06-16 20:00:00,16.995,17.082,16.995,17.036,450000.0
2008-06-16 20:01:00,17.045,17.137,16.989,17.064,500000.0
2008-06-16 20:02:00,17.106,17.109,17.003,17.1,450000.0
2008-06-16 20:03:00,17.048,17.135,17.048,17.135,200000.0
2008-06-16 20:04:00,17.119,17.15,17.028,17.101,350000.0
2008-06-16 20:05:00,17.059,17.134,17.036,17.104,350000.0
2008-06-16 20:06:00,17.057,17.161,17.014,17.102,400000.0
2008-06-16 20:07:00,17.115,17.123,17.045,17.064,350000.0
2008-06-16 20:08:00,17.075,17.17,17.037,17.12,450000.0
2008-06-16 20:09:00,17.116,17.171,17.062,17.162,450000.0
2008-06-16 20:10:00,17.116,17.152,17.025,17.131,550000.0
2008-06-16 20:11:00,17.107,17.135,16.979,17.005,550000.0
2008-06-16 20:12:00,17.114,17.16,17.029,17.151,350000.0
2008-06-16 20:13:00,17.105,17.158,17.016,17.158,550000.0
2008-06-16 20:14:00,17.08,17.165,17.08,17.145,350000.0
2008-06-16 20:15:00,17.17,17.185,17.1,17.156,400000.0
2008-06-16 20:17:00,17.053,17.138,17.002,17.138,350000.0
2008-06-16 20:18:00,17.067,17.156,17.038,17.111,400000.0
2008-06-16 20:19:00,17.149,17.158,17.035,17.158,350000.0
2008-06-16 20:20:00,17.138,17.175,17.028,17.128,400000.0
2008-06-16 20:21:00,17.136,17.136,17.013,17.072,450000.0
2008-06-16 20:22:00,17.138,17.138,17.138,17.138,50000.0
2008-06-16 20:23:00,17.022,17.163,17.022,17.08,500000.0
2008-06-16 20:24:00,17.117,17.156,17.057,17.093,350000.0
2008-06-16 20:26:00,17.064,17.191,17.064,17.148,350000.0
2008-06-16 20:27:00,17.082,17.171,17.037,17.089,500000.0
2008-06-16 20:28:00,17.148,17.157,17.02,17.066,550000.0
2008-06-16 20:29:00,17.079,17.2,17.041,17.081,550000.0
2008-06-16 20:30:00,17.064,17.129,17.064,17.097,400000.0
2008-06-16 20:32:00,17.071,17.107,17.057,17.057,250000.0
2008-06-16 20:34:00,17.057,17.143,17.037,17.126,550000.0
2008-06-16 20:35:00,17.136,17.139,17.059,17.059,500000.0
2008-06-16 20:37:00,17.094,17.153,17.031,17.152,500000.0
2008-06-16 20:38:00,17.144,17.144,17.063,17.12,400000.0
2008-06-16 20:40:00,17.095,17.131,16.984,17.131,550000.0
2008-06-16 20:41:00,17.122,17.161,17.037,17.155,550000.0
2008-06-16 20:43:00,17.128,17.147,16.989,17.147,350000.0
2008-06-16 20:44:00,17.113,17.114,17.035,17.114,200000.0
2008-06-16 20:45:00,17.061,17.125,17.029,17.029,400000.0
2008-06-16 20:46:00,17.038,17.128,17.005,17.012,400000.0
2008-06-16 20:47:00,17.072,17.13,17.026,17.04,450000.0
2008-06-16 20:48:00,17.016,17.124,16.996,17.056,350000.0
2008-06-16 20:50:00,17.023,17.128,17.023,17.029,400000.0
2008-06-16 20:51:00,17.043,17.043,17.031,17.031,150000.0
2008-06-16 20:52:00,17.115,17.154,17.028,17.102,500000.0
2008-06-16 20:53:00,17.093,17.152,17.074,17.152,350000.0
2008-06-16 20:54:00,17.088,17.148,17.047,17.047,400000.0
2008-06-16 20:58:00,17.119,17.146,17.031,17.12,500000.0
2008-06-16 20:59:00,17.063,17.157,17.035,17.157,250000.0
2008-06-16 21:00:00,17.009,17.121,16.994,17.053,750000.0
2008-06-16 21:01:00,17.046,17.152,17.043,17.066,400000.0
2008-06-16 21:02:00,17.044,17.178,17.044,17.113,450000.0
2008-06-16 21:08:00,17.137,17.154,17.033,17.125,750000.0
2008-06-16 21:09:00,17.034,17.143,17.009,17.143,400000.0
2008-06-16 21:10:00,16.988,17.142,16.988,17.142,350000.0
2008-06-16 21:11:00,17.113,17.126,17.008,17.126,300000.0
2008-06-16 21:12:00,17.075,17.162,17.059,17.12,250000.0
2008-06-16 21:14:00,17.023,17.141,17.023,17.141,150000.0
2008-06-16 21:16:00,17.095,17.126,17.0,17.097,500000.0
2008-06-16 21:18:00,17.103,17.135,17.055,17.078,350000.0
2008-06-16 21:20:00,17.165,17.195,17.05,17.05,950000.0
2008-06-16 21:21:00,17.135,17.135,16.948,17.017,550000.0
2008-06-16 21:22:00,17.151,17.151,17.015,17.133,400000.0
2008-06-16 21:23:00,17.151,17.151,17.032,17.148,300000.0
2008-06-16 21:25:00,17.069,17.117,17.069,17.117,100000.0
2008-06-16 21:26:00,17.11,17.11,17.047,17.047,200000.0
2008-06-16 21:27:00,17.11,17.133,17.015,17.078,400000.0
2008-06-16 21:28:00,17.074,17.111,17.008,17.111,400000.0
2008-06-16 21:29:00,17.114,17.114,16.996,17.038,500000.0
2008-06-16 21:30:00,17.055,17.055,17.055,17.055,50000.0
2008-06-16 21:33:00,16.99,17.091,16.99,17.041,300000.0
2008-06-16 21:36:00,17.109,17.14,17.059,17.085,350000.0
2008-06-16 21:38:00,17.044,17.147,17.044,17.063,400000.0
2008-06-16 21:39:00,17.14,17.15,17.058,17.132,450000.0
2008-06-16 21:40:00,17.044,17.134,17.044,17.128,300000.0
2008-06-16 21:42:00,17.093,17.112,17.037,17.06,350000.0
2008-06-16 21:43:00,17.144,17.144,17.144,17.144,50000.0
2008-06-16 21:46:00,17.131,17.131,17.131,17.131,100000.0
2008-06-16 21:49:00,17.135,17.141,17.06,17.06,250000.0
2008-06-16 21:50:00,17.112,17.118,17.031,17.031,350000.0
2008-06-16 21:51:00,17.027,17.027,17.003,17.003,100000.0
2008-06-16 21:52:00,17.14,17.14,17.057,17.111,150000.0
2008-06-16 21:53:00,17.087,17.131,16.998,17.13,300000.0
2008-06-16 21:54:00,17.101,17.143,17.101,17.143,200000.0
2008-06-16 21:55:00,17.139,17.14,17.139,17.14,100000.0
2008-06-16 21:57:00,17.132,17.178,17.008,17.034,550000.0
2008-06-16 21:58:00,16.996,17.107,16.99,16.99,550000.0
2008-06-16 21:59:00,17.096,17.096,16.957,17.0,900000.0
2008-06-16 22:00:00,16.992,17.134,16.992,17.134,150000.0
2008-06-16 22:01:00,17.133,17.133,17.1,17.132,200000.0
2008-06-16 22:04:00,17.051,17.051,17.045,17.045,200000.0
2008-06-16 22:05:00,17.117,17.127,16.98,17.036,400000.0
2008-06-16 22:06:00,17.02,17.109,17.012,17.109,200000.0
2008-06-16 22:07:00,17.053,17.128,17.044,17.128,150000.0
2008-06-16 22:09:00,17.006,17.016,17.006,17.016,100000.0
2008-06-16 22:10:00,17.006,17.016,17.006,17.016,100000.0
2008-06-16 22:17:00,16.986,17.067,16.976,17.054,250000.0
2008-06-16 22:20:00,17.128,17.128,16.996,17.091,450000.0
2008-06-16 22:30:00,17.034,17.119,17.034,17.058,400000.0
2008-06-16 22:33:00,17.093,17.093,17.018,17.032,200000.0
2008-06-16 22:34:00,17.033,17.131,16.993,17.101,300000.0
2008-06-16 22:37:00,17.091,17.091,17.054,17.054,100000.0
2008-06-16 22:38:00,17.094,17.105,17.048,17.078,250000.0
2008-06-16 22:39:00,17.05,17.133,17.042,17.133,500000.0
2008-06-16 22:40:00,17.034,17.111,17.024,17.111,550000.0
2008-06-16 22:41:00,17.039,17.122,17.039,17.122,300000.0
2008-06-16 22:43:00,17.09,17.125,17.018,17.12,350000.0
2008-06-16 22:46:00,17.094,17.119,17.043,17.063,350000.0
2008-06-16 22:48:00,17.034,17.125,17.023,17.023,500000.0
2008-06-16 22:49:00,17.034,17.169,17.024,17.135,500000.0
2008-06-16 22:50:00,17.085,17.125,17.039,17.039,400000.0
2008-06-16 22:51:00,17.028,17.103,16.984,17.085,300000.0
2008-06-16 22:52:00,17.083,17.1,16.999,17.071,350000.0
2008-06-16 22:53:00,17.087,17.087,16.971,17.007,400000.0
2008-06-16 22:54:00,17.006,17.013,17.006,17.013,100000.0
2008-06-16 22:55:00,17.081,17.091,17.044,17.089,400000.0
2008-06-16 22:58:00,17.113,17.113,17.047,17.054,350000.0
2008-06-16 22:59:00,17.082,17.097,16.969,17.097,400000.0
2008-06-16 23:00:00,17.025,17.141,17.014,17.08,500000.0
2008-06-16 23:01:00,17.107,17.107,17.035,17.04,350000.0
2008-06-16 23:04:00,17.077,17.085,17.007,17.035,350000.0
2008-06-16 23:06:00,17.08,17.086,17.017,17.064,450000.0
2008-06-16 23:08:00,17.053,17.064,16.984,17.015,350000.0
2008-06-16 23:10:00,16.993,17.101,16.993,17.101,450000.0
2008-06-16 23:12:00,17.087,17.087,17.007,17.007,150000.0
2008-06-16 23:13:00,17.106,17.106,17.105,17.105,100000.0
2008-06-16 23:14:00,17.075,17.075,16.95,16.979,450000.0
2008-06-16 23:16:00,17.021,17.079,17.021,17.042,150000.0
2008-06-16 23:17:00,17.062,17.099,17.062,17.099,100000.0
2008-06-16 23:18:00,17.057,17.057,17.057,17.057,50000.0
2008-06-16 23:20:00,17.08,17.08,16.964,17.029,850000.0
2008-06-16 23:22:00,17.055,17.107,17.021,17.045,350000.0
2008-06-16 23:30:00,17.049,17.082,17.007,17.026,350000.0
2008-06-16 23:38:00,16.954,16.954,16.954,16.954,50000.0
2008-06-16 23:39:00,17.046,17.046,16.948,17.035,200000.0
2008-06-16 23:40:00,17.078,17.078,17.043,17.043,200000.0
2008-06-16 23:45:00,17.055,17.105,17.019,17.043,350000.0
2008-06-16 23:48:00,17.043,17.062,17.0,17.0,200000.0
2008-06-16 23:50:00,17.063,17.081,16.941,17.045,900000.0
2008-06-16 23:58:00,17.076,17.086,16.983,17.086,400000.0
2008-06-17 00:00:00,17.051,17.115,16.977,17.035,450000.0
2008-06-17 00:01:00,17.076,17.103,16.991,17.103,350000.0
2008-06-17 00:02:00,17.004,17.083,16.997,17.071,450000.0
2008-06-17 00:03:00,17.135,17.135,17.011,17.104,400000.0
2008-06-17 00:04:00,17.141,17.141,17.024,17.027,350000.0
2008-06-17 00:05:00,17.051,17.084,16.969,17.084,250000.0
2008-06-17 00:08:00,17.116,17.119,17.032,17.032,400000.0
2008-06-17 00:10:00,17.035,17.099,17.035,17.099,100000.0
2008-06-17 00:13:00,17.033,17.141,17.033,17.141,450000.0
2008-06-17 00:15:00,17.084,17.089,16.969,16.969,250000.0
2008-06-17 00:16:00,17.094,17.094,17.028,17.067,200000.0
2008-06-17 00:17:00,17.091,17.119,16.974,16.974,350000.0
2008-06-17 00:18:00,17.057,17.057,16.944,16.944,200000.0
2008-06-17 00:19:00,17.104,17.117,16.963,17.117,350000.0
2008-06-17 00:20:00,17.049,17.164,16.968,17.027,900000.0
2008-06-17 00:23:00,17.107,17.107,16.957,17.04,400000.0
2008-06-17 00:24:00,16.94,17.073,16.94,17.062,400000.0
2008-06-17 00:25:00,17.043,17.116,17.017,17.043,500000.0
2008-06-17 00:28:00,17.09,17.09,16.992,16.992,100000.0
2008-06-17 00:29:00,16.984,16.984,16.984,16.984,50000.0
2008-06-17 00:30:00,17.016,17.11,17.016,17.11,100000.0
2008-06-17 00:32:00,17.013,17.102,16.987,16.987,400000.0
2008-06-17 00:33:00,16.991,17.096,16.991,17.032,350000.0
2008-06-17 00:37:00,17.084,17.11,17.027,17.105,400000.0
2008-06-17 00:38:00,17.036,17.137,17.036,17.109,350000.0
2008-06-17 00:40:00,16.993,17.122,16.988,17.122,400000.0
2008-06-17 00:41:00,16.992,17.004,16.992,17.004,100000.0
2008-06-17 00:42:00,17.098,17.134,17.063,17.102,250000.0
2008-06-17 00:43:00,17.063,17.104,16.999,17.104,250000.0
2008-06-17 00:44:00,17.064,17.121,16.991,17.022,400000.0
2008-06-17 00:45:00,17.046,17.123,16.996,17.123,700000.0
2008-06-17 00:46:00,17.045,17.064,17.015,17.064,300000.0
2008-06-17 00:48:00,17.042,17.078,17.032,17.034,400000.0
2008-06-17 00:49:00,17.028,17.028,17.017,17.017,150000.0
2008-06-17 00:50:00,16.985,17.131,16.97,17.131,350000.0
2008-06-17 00:53:00,17.09,17.09,17.072,17.072,100000.0
2008-06-17 00:54:00,17.012,17.126,17.011,17.011,600000.0
2008-06-17 00:55:00,17.009,17.065,17.009,17.009,350000.0
2008-06-17 00:56:00,17.053,17.113,17.017,17.057,400000.0
2008-06-17 01:00:00,17.033,17.093,16.997,17.059,550000.0
2008-06-17 01:01:00,17.077,17.116,17.072,17.073,250000.0
2008-06-17 01:02:00,17.071,17.072,17.007,17.013,200000.0
2008-06-17 01:03:00,17.121,17.121,17.121,17.121,50000.0
2008-06-17 01:05:00,17.077,17.077,17.01,17.05,450000.0
2008-06-17 01:06:00,17.05,17.1,17.013,17.055,300000.0
2008-06-17 01:07:00,17.05,17.135,17.028,17.079,350000.0
2008-06-17 01:08:00,17.031,17.092,17.031,17.062,350000.0
2008-06-17 01:10:00,17.052,17.138,16.991,17.053,500000.0
2008-06-17 01:12:00,17.066,17.104,16.984,17.049,550000.0
2008-06-17 01:13:00,17.063,17.166,17.052,17.052,400000.0
2008-06-17 01:15:00,16.972,17.101,16.972,17.062,500000.0
2008-06-17 01:16:00,16.998,17.109,16.998,17.109,150000.0
2008-06-17 01:17:00,17.072,17.125,16.989,17.102,200000.0
2008-06-17 01:18:00,17.1,17.136,17.011,17.057,250000.0
2008-06-17 01:19:00,17.053,17.133,17.053,17.133,200000.0
2008-06-17 01:20:00,16.984,17.095,16.984,17.095,100000.0
2008-06-17 01:21:00,17.127,17.145,17.062,17.104,300000.0
2008-06-17 01:22:00,17.072,17.123,17.025,17.076,450000.0
2008-06-17 01:25:00,17.049,17.068,17.049,17.068,100000.0
2008-06-17 01:27:00,17.057,17.112,17.003,17.03,300000.0
2008-06-17 01:28:00,17.056,17.116,16.975,17.1,400000.0
2008-06-17 01:29:00,16.983,17.091,16.983,17.021,300000.0
2008-06-17 01:30:00,17.096,17.143,17.009,17.143,400000.0
2008-06-17 01:31:00,17.069,17.115,16.984,17.115,350000.0
2008-06-17 01:32:00,17.072,17.122,17.019,17.019,150000.0
2008-06-17 01:33:00,17.069,17.086,16.938,16.976,550000.0
2008-06-17 01:34:00,17.075,17.115,16.995,16.995,300000.0
2008-06-17 01:35:00,17.076,17.095,16.991,17.075,350000.0
2008-06-17 01:36:00,17.08,17.08,17.035,17.035,100000.0
2008-06-17 01:37:00,17.059,17.09,16.978,17.073,400000.0
2008-06-17 01:38:00,16.973,17.105,16.973,17.067,400000.0
2008-06-17 01:39:00,17.101,17.103,16.986,17.042,500000.0
2008-06-17 01:40:00,17.058,17.124,16.981,17.124,500000.0
2008-06-17 01:41:00,17.049,17.051,17.049,17.051,100000.0
2008-06-17 01:47:00,17.086,17.094,17.01,17.022,350000.0
2008-06-17 01:50:00,17.117,17.14,17.002,17.134,600000.0
2008-06-17 01:51:00,17.071,17.101,17.034,17.101,500000.0
2008-06-17 01:52:00,17.044,17.044,17.024,17.024,100000.0
2008-06-17 01:53:00,17.077,17.107,17.077,17.107,100000.0
2008-06-17 01:54:00,17.068,17.106,16.983,16.998,350000.0
2008-06-17 01:55:00,17.036,17.127,17.036,17.127,100000.0
2008-06-17 01:56:00,17.024,17.085,17.024,17.085,150000.0
2008-06-17 01:57:00,17.111,17.143,17.074,17.117,400000.0
2008-06-17 02:00:00,17.095,17.114,17.041,17.051,350000.0
2008-06-17 02:01:00,17.041,17.122,17.041,17.114,350000.0
2008-06-17 02:02:00,16.999,17.101,16.972,17.065,400000.0
2008-06-17 02:03:00,17.047,17.124,17.035,17.035,350000.0
2008-06-17 02:04:00,17.028,17.106,16.999,17.034,550000.0
2008-06-17 02:05:00,17.061,17.155,17.01,17.06,550000.0
2008-06-17 02:06:00,17.04,17.09,17.04,17.09,100000.0
2008-06-17 02:07:00,17.078,17.121,17.04,17.121,250000.0
2008-06-17 02:08:00,17.062,17.093,17.062,17.088,200000.0
2008-06-17 02:09:00,17.016,17.123,17.016,17.03,250000.0
2008-06-17 02:10:00,16.969,17.108,16.969,17.087,400000.0
2008-06-17 02:11:00,17.051,17.122,17.017,17.113,300000.0
2008-06-17 02:12:00,17.085,17.115,16.989,17.058,550000.0
2008-06-17 02:13:00,17.07,17.116,17.023,17.084,350000.0
2008-06-17 02:14:00,17.059,17.114,17.014,17.106,350000.0
2008-06-17 02:15:00,17.051,17.09,16.985,17.017,350000.0
2008-06-17 02:16:00,16.999,17.083,16.953,17.051,300000.0
2008-06-17 02:17:00,17.063,17.063,16.962,16.962,150000.0
2008-06-17 02:18:00,17.072,17.124,16.981,17.018,700000.0
2008-06-17 02:19:00,17.013,17.082,16.953,17.01,900000.0
2008-06-17 02:20:00,17.085,17.09,17.042,17.042,200000.0
2008-06-17 02:21:00,17.098,17.098,16.987,17.074,400000.0
2008-06-17 02:22:00,17.096,17.117,16.995,17.093,250000.0
2008-06-17 02:23:00,17.009,17.082,16.96,16.984,250000.0
2008-06-17 02:24:00,17.086,17.086,16.979,16.979,200000.0
2008-06-17 02:25:00,17.044,17.044,17.003,17.032,200000.0
2008-06-17 02:26:00,17.015,17.089,16.945,17.071,350000.0
2008-06-17 02:27:00,16.986,17.006,16.986,17.006,100000.0
2008-06-17 02:28:00,17.083,17.083,17.005,17.044,400000.0
2008-06-17 02:29:00,16.988,17.066,16.954,17.066,500000.0
2008-06-17 02:30:00,17.112,17.112,16.996,17.081,300000.0
2008-06-17 02:31:00,17.079,17.102,17.055,17.055,150000.0
2008-06-17 02:32:00,17.013,17.113,17.006,17.113,300000.0
2008-06-17 02:33:00,17.068,17.114,17.02,17.114,150000.0
2008-06-17 02:34:00,17.102,17.102,17.001,17.001,200000.0
2008-06-17 02:35:00,17.046,17.121,17.046,17.121,150000.0
2008-06-17 02:36:00,17.061,17.103,17.021,17.053,350000.0
2008-06-17 02:37:00,17.079,17.079,17.025,17.064,150000.0
2008-06-17 02:40:00,17.076,17.123,17.042,17.067,350000.0
2008-06-17 02:42:00,17.049,17.092,16.95,17.081,550000.0
2008-06-17 02:43:00,17.104,17.104,16.991,16.991,100000.0
2008-06-17 02:44:00,17.087,17.088,16.999,17.079,450000.0
2008-06-17 02:45:00,17.037,17.098,16.975,16.981,600000.0
2008-06-17 02:46:00,16.971,17.084,16.971,17.004,400000.0
2008-06-17 02:47:00,17.096,17.096,16.999,16.999,150000.0
2008-06-17 02:48:00,17.111,17.111,17.033,17.079,300000.0
2008-06-17 02:49:00,17.062,17.096,16.938,17.075,850000.0
2008-06-17 02:50:00,16.986,17.072,16.907,17.072,400000.0
2008-06-17 02:51:00,17.052,17.052,16.99,17.037,150000.0
2008-06-17 02:52:00,17.036,17.036,16.985,16.985,150000.0
2008-06-17 02:55:00,17.04,17.063,16.988,17.011,350000.0
2008-06-17 02:56:00,17.057,17.086,17.057,17.085,150000.0
2008-06-17 02:58:00,17.086,17.086,16.996,17.011,450000.0
2008-06-17 02:59:00,17.018,17.15,16.987,17.088,1100000.0
2008-06-17 03:00:00,17.039,17.087,16.992,16.992,550000.0
2008-06-17 03:01:00,17.097,17.097,17.02,17.02,150000.0
2008-06-17 03:02:00,17.056,17.095,17.005,17.095,350000.0
2008-06-17 03:03:00,17.092,17.096,17.027,17.027,250000.0
2008-06-17 03:04:00,17.087,17.087,17.084,17.084,100000.0
2008-06-17 03:05:00,17.099,17.099,16.956,16.956,150000.0
2008-06-17 03:06:00,17.058,17.103,17.058,17.103,100000.0
2008-06-17 03:07:00,16.986,17.082,16.94,16.94,400000.0
2008-06-17 03:08:00,17.079,17.104,16.996,17.013,300000.0
2008-06-17 03:09:00,17.01,17.094,16.956,16.984,500000.0
2008-06-17 03:10:00,17.051,17.077,16.945,17.077,550000.0
2008-06-17 03:11:00,17.077,17.093,16.965,17.084,400000.0
2008-06-17 03:12:00,17.0,17.111,16.999,17.072,450000.0
2008-06-17 03:13:00,17.096,17.105,16.969,17.054,400000.0
2008-06-17 03:14:00,17.046,17.1,17.011,17.1,250000.0
2008-06-17 03:15:00,17.054,17.111,16.997,17.081,350000.0
2008-06-17 03:16:00,17.038,17.078,16.961,16.996,250000.0
2008-06-17 03:17:00,17.057,17.078,16.977,17.023,550000.0
2008-06-17 03:18:00,16.952,17.077,16.952,17.025,350000.0
2008-06-17 03:19:00,16.986,17.116,16.951,17.065,1500000.0
2008-06-17 03:20:00,17.087,17.11,16.975,17.052,500000.0
2008-06-17 03:21:00,17.102,17.108,16.999,17.108,250000.0
2008-06-17 03:22:00,17.032,17.074,16.947,17.074,400000.0
2008-06-17 03:23:00,17.085,17.085,16.967,17.062,250000.0
2008-06-17 03:24:00,17.125,17.125,16.975,16.976,250000.0
2008-06-17 03:25:00,17.034,17.117,17.034,17.088,300000.0
2008-06-17 03:26:00,17.004,17.12,17.004,17.056,300000.0
2008-06-17 03:27:00,17.02,17.129,17.02,17.126,400000.0
2008-06-17 03:28:00,17.077,17.098,16.995,17.063,250000.0
2008-06-17 03:29:00,17.044,17.097,16.957,17.019,450000.0
2008-06-17 03:30:00,16.988,17.072,16.988,17.072,100000.0
2008-06-17 03:31:00,17.091,17.106,17.003,17.106,400000.0
2008-06-17 03:32:00,17.017,17.132,17.017,17.132,200000.0
2008-06-17 03:33:00,17.032,17.113,16.993,16.994,550000.0
2008-06-17 03:34:00,17.1,17.1,17.063,17.091,200000.0
2008-06-17 03:35:00,17.002,17.096,16.977,17.094,400000.0
2008-06-17 03:36:00,17.107,17.121,17.06,17.121,600000.0
2008-06-17 03:37:00,16.988,17.106,16.985,17.106,150000.0
2008-06-17 03:38:00,16.979,17.122,16.979,17.092,250000.0
2008-06-17 03:39:00,17.111,17.131,17.065,17.106,400000.0
2008-06-17 03:40:00,17.029,17.107,17.029,17.095,150000.0
2008-06-17 03:41:00,17.135,17.135,17.02,17.11,350000.0
2008-06-17 03:42:00,17.087,17.111,16.987,17.069,350000.0
2008-06-17 03:43:00,17.13,17.134,17.013,17.013,300000.0
2008-06-17 03:44:00,17.043,17.084,17.043,17.084,100000.0
2008-06-17 03:45:00,17.083,17.134,17.062,17.126,300000.0
2008-06-17 03:47:00,17.128,17.146,17.063,17.081,350000.0
2008-06-17 03:48:00,17.12,17.161,17.04,17.121,500000.0
2008-06-17 03:50:00,17.111,17.146,17.048,17.117,600000.0
2008-06-17 03:51:00,17.127,17.133,17.026,17.133,350000.0
2008-06-17 03:52:00,17.122,17.143,17.016,17.062,350000.0
2008-06-17 03:53:00,17.046,17.089,17.02,17.069,300000.0
2008-06-17 03:54:00,17.145,17.145,17.062,17.137,250000.0
2008-06-17 03:55:00,17.026,17.026,17.026,17.026,50000.0
2008-06-17 03:56:00,17.165,17.165,17.087,17.146,550000.0
2008-06-17 03:57:00,17.055,17.12,16.981,17.106,450000.0
2008-06-17 03:58:00,17.05,17.15,17.005,17.119,1000000.0
2008-06-17 04:00:00,17.119,17.164,17.073,17.099,350000.0
2008-06-17 04:01:00,17.099,17.155,17.064,17.069,550000.0
2008-06-17 04:02:00,17.059,17.144,17.059,17.122,400000.0
2008-06-17 04:03:00,17.076,17.16,17.075,17.075,350000.0
2008-06-17 04:04:00,17.07,17.158,17.024,17.063,550000.0
2008-06-17 04:05:00,17.086,17.144,17.033,17.064,550000.0
2008-06-17 04:06:00,17.108,17.108,17.074,17.074,100000.0
2008-06-17 04:07:00,17.118,17.161,17.08,17.161,250000.0
2008-06-17 04:08:00,17.143,17.143,17.085,17.085,150000.0
2008-06-17 04:10:00,17.068,17.111,17.018,17.06,350000.0
2008-06-17 04:12:00,17.139,17.172,17.097,17.116,350000.0
2008-06-17 04:13:00,17.155,17.155,17.074,17.116,200000.0
2008-06-17 04:15:00,17.043,17.12,17.043,17.044,350000.0
2008-06-17 04:16:00,17.076,17.123,17.076,17.123,100000.0
2008-06-17 04:17:00,17.068,17.068,17.041,17.041,100000.0
2008-06-17 04:18:00,17.099,17.145,17.008,17.128,550000.0
2008-06-17 04:19:00,17.138,17.138,17.049,17.049,150000.0
2008-06-17 04:20:00,17.07,17.07,17.042,17.042,100000.0
2008-06-17 04:21:00,17.153,17.153,17.106,17.106,100000.0
2008-06-17 04:22:00,17.081,17.162,17.081,17.089,300000.0
2008-06-17 04:23:00,17.031,17.093,17.028,17.072,250000.0
2008-06-17 04:24:00,17.082,17.17,17.027,17.132,500000.0
2008-06-17 04:25:00,17.075,17.147,17.021,17.147,400000.0
2008-06-17 04:26:00,17.113,17.113,17.019,17.019,100000.0
2008-06-17 04:27:00,17.157,17.157,17.014,17.112,500000.0
2008-06-17 04:28:00,17.115,17.115,16.971,17.091,350000.0
2008-06-17 04:29:00,17.15,17.203,17.054,17.054,1050000.0
2008-06-17 04:30:00,17.141,17.141,17.008,17.02,250000.0
2008-06-17 04:31:00,17.077,17.143,17.049,17.143,350000.0
2008-06-17 04:32:00,17.103,17.148,17.013,17.139,400000.0
2008-06-17 04:33:00,17.123,17.126,17.043,17.103,400000.0
2008-06-17 04:34:00,17.154,17.154,17.091,17.091,100000.0
2008-06-17 04:35:00,17.05,17.136,16.996,17.096,250000.0
2008-06-17 04:36:00,17.066,17.125,17.021,17.125,350000.0
2008-06-17 04:37:00,17.101,17.101,17.095,17.095,100000.0
2008-06-17 04:38:00,17.066,17.124,16.973,17.109,400000.0
2008-06-17 04:39:00,17.054,17.155,17.008,17.097,600000.0
2008-06-17 04:40:00,17.151,17.151,17.087,17.087,200000.0
2008-06-17 04:41:00,17.069,17.13,17.069,17.075,200000.0
2008-06-17 04:42:00,17.125,17.145,17.029,17.055,450000.0
2008-06-17 04:43:00,17.081,17.154,17.063,17.074,300000.0
2008-06-17 04:44:00,17.032,17.13,16.974,17.042,550000.0
2008-06-17 04:45:00,17.11,17.153,17.055,17.113,950000.0
2008-06-17 04:46:00,17.04,17.13,17.028,17.13,400000.0
2008-06-17 04:47:00,17.134,17.134,17.071,17.071,100000.0
2008-06-17 04:48:00,17.06,17.149,17.017,17.017,400000.0
2008-06-17 04:49:00,17.092,17.18,17.032,17.128,400000.0
2008-06-17 04:50:00,17.062,17.099,17.057,17.099,200000.0
2008-06-17 04:51:00,17.018,17.098,16.991,17.039,450000.0
2008-06-17 04:52:00,17.111,17.111,17.038,17.038,150000.0
2008-06-17 04:54:00,17.111,17.111,16.943,16.995,450000.0
2008-06-17 04:56:00,17.139,17.139,17.021,17.043,400000.0
2008-06-17 04:57:00,17.119,17.119,17.025,17.043,650000.0
2008-06-17 04:59:00,17.1,17.155,17.027,17.032,750000.0
2008-06-17 05:00:00,17.079,17.079,17.017,17.017,100000.0
2008-06-17 05:01:00,17.01,17.018,17.01,17.018,100000.0
2008-06-17 05:02:00,17.155,17.155,17.003,17.06,400000.0
2008-06-17 05:03:00,17.093,17.146,17.014,17.146,550000.0
2008-06-17 05:04:00,17.013,17.174,17.007,17.05,550000.0
2008-06-17 05:05:00,17.039,17.121,17.021,17.058,200000.0
2008-06-17 05:07:00,17.062,17.127,17.024,17.045,450000.0
2008-06-17 05:10:00,17.002,17.131,16.99,17.046,750000.0
2008-06-17 05:11:00,17.116,17.116,16.989,17.026,450000.0
2008-06-17 05:12:00,17.02,17.116,16.999,17.116,350000.0
2008-06-17 05:15:00,17.134,17.178,17.098,17.12,350000.0
2008-06-17 05:16:00,17.132,17.132,17.101,17.101,100000.0
2008-06-17 05:17:00,17.166,17.166,17.166,17.166,50000.0
2008-06-17 05:19:00,17.111,17.142,17.004,17.004,300000.0
2008-06-17 05:20:00,17.142,17.164,17.028,17.028,350000.0
2008-06-17 05:21:00,17.081,17.129,17.081,17.129,100000.0
2008-06-17 05:22:00,17.125,17.169,17.049,17.127,250000.0
2008-06-17 05:23:00,17.134,17.134,17.134,17.134,100000.0
2008-06-17 05:24:00,17.092,17.15,17.048,17.048,200000.0
2008-06-17 05:25:00,17.071,17.226,17.071,17.15,500000.0
2008-06-17 05:26:00,17.111,17.111,17.045,17.045,100000.0
2008-06-17 05:27:00,17.0,17.155,17.0,17.155,150000.0
2008-06-17 05:28:00,17.056,17.18,17.055,17.084,450000.0
2008-06-17 05:29:00,17.079,17.116,17.01,17.059,650000.0
2008-06-17 05:30:00,17.164,17.164,17.096,17.102,250000.0
2008-06-17 05:31:00,17.098,17.098,17.019,17.019,100000.0
2008-06-17 05:32:00,17.076,17.133,17.025,17.042,200000.0
2008-06-17 05:33:00,17.172,17.172,17.043,17.043,350000.0
2008-06-17 05:34:00,17.057,17.166,17.057,17.166,200000.0
2008-06-17 05:35:00,17.088,17.169,17.034,17.034,450000.0
2008-06-17 05:36:00,17.077,17.186,17.075,17.109,200000.0
2008-06-17 05:37:00,17.091,17.154,17.046,17.154,200000.0
2008-06-17 05:38:00,17.04,17.154,17.04,17.132,250000.0
2008-06-17 05:39:00,16.985,17.171,16.985,17.065,650000.0
2008-06-17 05:40:00,17.143,17.202,17.052,17.101,700000.0
2008-06-17 05:41:00,17.03,17.14,17.03,17.121,150000.0
2008-06-17 05:42:00,17.109,17.165,17.066,17.165,150000.0
2008-06-17 05:43:00,17.118,17.137,17.118,17.134,150000.0
2008-06-17 05:45:00,17.136,17.191,17.097,17.132,350000.0
2008-06-17 05:46:00,17.086,17.086,17.057,17.058,150000.0
2008-06-17 05:48:00,17.06,17.06,17.029,17.029,100000.0
2008-06-17 05:49:00,17.118,17.187,17.072,17.102,900000.0
2008-06-17 05:50:00,17.016,17.142,17.016,17.087,350000.0
2008-06-17 05:51:00,17.078,17.166,17.078,17.096,350000.0
2008-06-17 05:53:00,17.11,17.144,17.007,17.007,800000.0
2008-06-17 05:54:00,17.146,17.146,17.056,17.073,150000.0
2008-06-17 05:56:00,17.118,17.172,17.084,17.112,350000.0
2008-06-17 05:58:00,17.091,17.138,17.091,17.092,250000.0
2008-06-17 05:59:00,17.156,17.187,17.02,17.157,500000.0
2008-06-17 06:00:00,17.085,17.151,17.006,17.108,300000.0
2008-06-17 06:01:00,17.126,17.157,17.075,17.136,350000.0
2008-06-17 06:02:00,17.075,17.138,17.047,17.047,500000.0
2008-06-17 06:03:00,17.158,17.164,17.057,17.124,450000.0
2008-06-17 06:04:00,17.08,17.108,17.004,17.095,400000.0
2008-06-17 06:05:00,17.104,17.172,17.061,17.061,350000.0
2008-06-17 06:06:00,17.138,17.143,16.997,17.143,400000.0
2008-06-17 06:07:00,17.124,17.124,17.106,17.106,100000.0
2008-06-17 06:08:00,17.071,17.159,17.021,17.108,400000.0
2008-06-17 06:09:00,17.119,17.136,17.028,17.1,500000.0
2008-06-17 06:10:00,17.12,17.201,17.045,17.045,450000.0
2008-06-17 06:11:00,17.054,17.149,17.039,17.087,400000.0
2008-06-17 06:12:00,17.072,17.136,17.072,17.136,100000.0
2008-06-17 06:13:00,17.089,17.138,17.089,17.131,300000.0
2008-06-17 06:14:00,17.133,17.142,17.003,17.089,300000.0
2008-06-17 06:15:00,17.095,17.144,17.095,17.144,250000.0
2008-06-17 06:16:00,17.138,17.14,17.012,17.036,600000.0
2008-06-17 06:17:00,17.102,17.135,16.993,17.111,550000.0
2008-06-17 06:18:00,17.136,17.14,17.018,17.134,400000.0
2008-06-17 06:20:00,17.056,17.116,17.056,17.103,150000.0
2008-06-17 06:21:00,17.142,17.145,17.007,17.144,700000.0
2008-06-17 06:22:00,17.148,17.155,17.038,17.155,300000.0
2008-06-17 06:23:00,17.146,17.146,17.049,17.124,400000.0
2008-06-17 06:24:00,17.085,17.085,17.018,17.018,150000.0
2008-06-17 06:25:00,17.052,17.113,17.052,17.113,100000.0
2008-06-17 06:26:00,17.07,17.182,17.016,17.016,500000.0
2008-06-17 06:27:00,17.004,17.157,16.995,17.084,550000.0
2008-06-17 06:28:00,17.138,17.16,17.014,17.014,450000.0
2008-06-17 06:29:00,16.988,17.106,16.988,17.106,450000.0
2008-06-17 06:30:00,17.022,17.135,16.977,17.013,700000.0
2008-06-17 06:31:00,16.988,17.117,16.988,17.09,450000.0
2008-06-17 06:32:00,17.089,17.117,17.014,17.041,600000.0
2008-06-17 06:33:00,17.105,17.14,16.997,16.997,450000.0
2008-06-17 06:34:00,17.128,17.139,17.023,17.139,250000.0
2008-06-17 06:35:00,17.044,17.127,16.999,17.101,500000.0
2008-06-17 06:36:00,17.093,17.154,17.018,17.13,350000.0
2008-06-17 06:37:00,17.134,17.134,17.115,17.115,100000.0
2008-06-17 06:40:00,17.055,17.136,17.016,17.036,250000.0
2008-06-17 06:41:00,17.099,17.099,17.099,17.099,50000.0
2008-06-17 06:42:00,17.039,17.125,17.001,17.048,400000.0
2008-06-17 06:43:00,17.129,17.139,17.081,17.139,350000.0
2008-06-17 06:44:00,17.139,17.149,17.034,17.126,350000.0
2008-06-17 06:45:00,17.111,17.116,17.005,17.093,450000.0
2008-06-17 06:47:00,17.14,17.156,17.04,17.084,300000.0
2008-06-17 06:49:00,17.071,17.139,17.067,17.077,350000.0
2008-06-17 06:50:00,17.156,17.165,17.035,17.153,400000.0
2008-06-17 06:51:00,17.021,17.123,17.021,17.106,200000.0
2008-06-17 06:52:00,17.13,17.155,17.011,17.131,450000.0
2008-06-17 06:53:00,17.003,17.142,17.003,17.142,300000.0
2008-06-17 06:54:00,17.149,17.149,17.058,17.135,350000.0
2008-06-17 06:56:00,17.158,17.158,17.027,17.027,100000.0
2008-06-17 06:57:00,17.053,17.142,17.053,17.099,350000.0
2008-06-17 06:58:00,17.079,17.079,17.079,17.079,50000.0
2008-06-17 06:59:00,17.052,17.146,17.052,17.1,350000.0
2008-06-17 07:00:00,17.158,17.163,17.038,17.123,350000.0
2008-06-17 07:01:00,17.168,17.168,17.019,17.099,400000.0
2008-06-17 07:02:00,17.087,17.099,16.996,17.099,250000.0
2008-06-17 07:03:00,17.105,17.11,17.032,17.061,250000.0
2008-06-17 07:04:00,17.118,17.166,17.083,17.133,400000.0
2008-06-17 07:05:00,17.162,17.17,17.059,17.059,350000.0
2008-06-17 07:06:00,17.047,17.126,17.039,17.053,400000.0
2008-06-17 07:07:00,17.132,17.159,16.986,17.159,350000.0
2008-06-17 07:08:00,17.073,17.216,17.073,17.075,400000.0
2008-06-17 07:09:00,17.169,17.207,17.129,17.173,400000.0
2008-06-17 07:10:00,17.165,17.165,17.075,17.135,250000.0
2008-06-17 07:11:00,17.08,17.2,17.08,17.133,250000.0
2008-06-17 07:12:00,17.099,17.233,17.099,17.189,500000.0
2008-06-17 07:13:00,17.174,17.183,17.111,17.111,400000.0
2008-06-17 07:14:00,17.124,17.137,17.029,17.132,450000.0
2008-06-17 07:15:00,17.069,17.203,17.069,17.106,350000.0
2008-06-17 07:16:00,17.093,17.153,17.048,17.061,600000.0
2008-06-17 07:17:00,17.145,17.145,17.048,17.093,300000.0
2008-06-17 07:18:00,17.18,17.201,17.086,17.093,350000.0
2008-06-17 07:19:00,17.146,17.212,17.042,17.189,500000.0
2008-06-17 07:20:00,17.046,17.126,17.046,17.092,350000.0
2008-06-17 07:21:00,17.064,17.199,17.064,17.142,350000.0
2008-06-17 07:22:00,17.188,17.196,17.096,17.18,500000.0
2008-06-17 07:23:00,17.084,17.189,17.077,17.077,350000.0
2008-06-17 07:24:00,17.113,17.172,17.067,17.163,400000.0
2008-06-17 07:25:00,17.138,17.138,17.108,17.108,100000.0
2008-06-17 07:26:00,17.15,17.15,17.075,17.087,250000.0
2008-06-17 07:28:00,17.087,17.153,17.087,17.153,100000.0
2008-06-17 07:29:00,17.097,17.172,17.081,17.104,400000.0
2008-06-17 07:30:00,17.134,17.186,17.079,17.135,500000.0
2008-06-17 07:31:00,17.141,17.162,17.072,17.134,400000.0
2008-06-17 07:32:00,17.066,17.142,17.058,17.141,400000.0
2008-06-17 07:33:00,17.034,17.138,17.004,17.138,400000.0
2008-06-17 07:34:00,17.143,17.155,17.061,17.089,350000.0
2008-06-17 07:35:00,17.177,17.177,17.099,17.142,400000.0
2008-06-17 07:36:00,17.116,17.116,17.005,17.048,400000.0
2008-06-17 07:37:00,17.14,17.166,17.061,17.089,350000.0
2008-06-17 07:38:00,17.073,17.172,17.062,17.103,350000.0
2008-06-17 07:39:00,17.201,17.202,17.066,17.149,400000.0
2008-06-17 07:40:00,17.074,17.148,17.032,17.091,350000.0
2008-06-17 07:41:00,17.114,17.161,17.016,17.105,450000.0
2008-06-17 07:42:00,17.099,17.177,17.099,17.177,100000.0
2008-06-17 07:43:00,17.171,17.171,17.078,17.078,150000.0
2008-06-17 07:45:00,17.039,17.152,17.019,17.019,400000.0
2008-06-17 07:46:00,17.077,17.174,17.077,17.128,500000.0
2008-06-17 07:47:00,17.085,17.159,17.085,17.09,250000.0
2008-06-17 07:48:00,17.02,17.131,17.02,17.08,800000.0
2008-06-17 07:49:00,17.164,17.164,16.996,17.126,450000.0
2008-06-17 07:50:00,17.138,17.173,17.052,17.066,900000.0
2008-06-17 07:51:00,17.161,17.173,17.056,17.171,450000.0
2008-06-17 07:52:00,17.089,17.158,17.038,17.06,400000.0
2008-06-17 07:53:00,17.148,17.164,17.068,17.119,500000.0
2008-06-17 07:54:00,17.106,17.14,17.055,17.067,350000.0
2008-06-17 07:55:00,17.12,17.148,17.011,17.011,400000.0
2008-06-17 07:56:00,17.052,17.169,17.01,17.054,500000.0
2008-06-17 07:57:00,17.076,17.151,17.007,17.089,350000.0
2008-06-17 07:58:00,17.144,17.144,17.004,17.132,350000.0
2008-06-17 07:59:00,17.15,17.15,17.013,17.02,350000.0
2008-06-17 08:00:00,17.107,17.107,16.998,17.099,350000.0
2008-06-17 08:01:00,17.042,17.133,17.009,17.101,400000.0
2008-06-17 08:02:00,17.049,17.156,17.022,17.022,350000.0
2008-06-17 08:03:00,17.079,17.156,17.014,17.06,550000.0
2008-06-17 08:04:00,17.113,17.184,17.028,17.028,450000.0
2008-06-17 08:05:00,17.042,17.153,17.042,17.125,400000.0
2008-06-17 08:06:00,17.148,17.164,17.048,17.106,400000.0
2008-06-17 08:07:00,17.145,17.177,17.037,17.046,450000.0
2008-06-17 08:08:00,17.066,17.186,17.066,17.137,350000.0
2008-06-17 08:09:00,17.156,17.158,17.053,17.158,450000.0
2008-06-17 08:10:00,17.054,17.159,17.029,17.159,350000.0
2008-06-17 08:11:00,17.114,17.148,17.054,17.128,350000.0
2008-06-17 08:12:00,17.042,17.168,17.042,17.11,400000.0
2008-06-17 08:13:00,17.081,17.133,17.02,17.133,550000.0
2008-06-17 08:14:00,17.115,17.128,17.057,17.077,300000.0
2008-06-17 08:15:00,17.137,17.157,17.019,17.114,350000.0
2008-06-17 08:16:00,17.05,17.118,17.02,17.02,500000.0
2008-06-17 08:17:00,17.035,17.17,17.035,17.12,500000.0
2008-06-17 08:18:00,17.054,17.113,17.04,17.072,350000.0
2008-06-17 08:19:00,17.057,17.135,17.057,17.129,400000.0
2008-06-17 08:20:00,17.09,17.149,17.03,17.148,400000.0
2008-06-17 08:21:00,17.139,17.187,17.05,17.085,400000.0
2008-06-17 08:22:00,17.057,17.13,17.042,17.117,500000.0
2008-06-17 08:23:00,17.145,17.146,17.061,17.11,350000.0
2008-06-17 08:24:00,17.043,17.122,16.976,17.014,550000.0
2008-06-17 08:25:00,17.094,17.207,17.066,17.081,650000.0
2008-06-17 08:26:00,17.12,17.182,17.071,17.1,400000.0
2008-06-17 08:27:00,17.054,17.181,17.018,17.037,400000.0
2008-06-17 08:28:00,17.139,17.177,17.06,17.137,500000.0
2008-06-17 08:29:00,17.064,17.193,17.018,17.148,400000.0
2008-06-17 08:30:00,16.998,17.127,16.981,17.028,350000.0
2008-06-17 08:31:00,17.057,17.167,17.043,17.166,400000.0
2008-06-17 08:32:00,17.138,17.186,17.007,17.162,450000.0
2008-06-17 08:33:00,17.138,17.169,17.03,17.169,400000.0
2008-06-17 08:34:00,17.167,17.205,17.026,17.205,400000.0
2008-06-17 08:35:00,17.182,17.182,17.033,17.117,550000.0
2008-06-17 08:36:00,17.092,17.235,17.092,17.185,450000.0
2008-06-17 08:37:00,17.179,17.192,17.071,17.181,500000.0
2008-06-17 08:38:00,17.153,17.189,17.043,17.139,400000.0
2008-06-17 08:39:00,17.15,17.157,17.071,17.122,550000.0
2008-06-17 08:40:00,17.161,17.161,17.022,17.084,650000.0
2008-06-17 08:41:00,17.129,17.2,17.113,17.118,250000.0
2008-06-17 08:43:00,17.079,17.166,17.04,17.129,550000.0
2008-06-17 08:44:00,17.174,17.187,17.119,17.121,350000.0
2008-06-17 08:45:00,17.112,17.27,17.112,17.2,400000.0
2008-06-17 08:46:00,17.175,17.247,17.105,17.145,600000.0
2008-06-17 08:47:00,17.102,17.228,17.102,17.228,350000.0
2008-06-17 08:48:00,17.211,17.211,17.125,17.2,550000.0
2008-06-17 08:49:00,17.145,17.223,17.095,17.172,450000.0
2008-06-17 08:50:00,17.177,17.226,17.099,17.196,500000.0
2008-06-17 08:51:00,17.146,17.172,17.12,17.12,350000.0
2008-06-17 08:52:00,17.197,17.212,17.078,17.212,350000.0
2008-06-17 08:53:00,17.123,17.205,17.106,17.17,400000.0
2008-06-17 08:54:00,17.177,17.239,17.136,17.213,450000.0
2008-06-17 08:55:00,17.075,17.195,17.075,17.119,450000.0
2008-06-17 08:56:00,17.169,17.208,17.104,17.164,400000.0
2008-06-17 08:57:00,17.096,17.202,17.094,17.115,550000.0
2008-06-17 08:58:00,17.165,17.175,17.088,17.133,550000.0
2008-06-17 08:59:00,17.194,17.194,17.097,17.101,350000.0
2008-06-17 09:00:00,17.087,17.227,17.087,17.157,600000.0
2008-06-17 09:01:00,17.122,17.188,17.09,17.117,400000.0
2008-06-17 09:02:00,17.141,17.169,17.05,17.05,500000.0
2008-06-17 09:03:00,17.136,17.197,17.078,17.156,400000.0
2008-06-17 09:04:00,17.168,17.176,17.09,17.093,350000.0
2008-06-17 09:05:00,17.127,17.171,17.016,17.171,350000.0
2008-06-17 09:06:00,17.038,17.18,17.038,17.18,550000.0
2008-06-17 09:07:00,17.123,17.124,17.078,17.078,350000.0
2008-06-17 09:08:00,17.19,17.192,17.075,17.185,550000.0
2008-06-17 09:09:00,17.173,17.236,17.086,17.202,950000.0
2008-06-17 09:10:00,17.147,17.213,17.081,17.162,450000.0
2008-06-17 09:11:00,17.117,17.198,17.086,17.1,350000.0
2008-06-17 09:12:00,17.172,17.212,17.072,17.206,450000.0
2008-06-17 09:13:00,17.134,17.185,17.068,17.171,250000.0
2008-06-17 09:14:00,17.142,17.214,17.078,17.214,350000.0
2008-06-17 09:15:00,17.152,17.219,17.079,17.124,500000.0
2008-06-17 09:16:00,17.233,17.233,17.099,17.116,450000.0
2008-06-17 09:17:00,17.111,17.236,17.093,17.236,400000.0
2008-06-17 09:18:00,17.094,17.238,17.094,17.13,400000.0
2008-06-17 09:19:00,17.22,17.22,17.116,17.211,350000.0
2008-06-17 09:20:00,17.118,17.238,17.118,17.162,500000.0
2008-06-17 09:21:00,17.174,17.292,17.151,17.266,500000.0
2008-06-17 09:22:00,17.238,17.307,17.183,17.249,600000.0
2008-06-17 09:23:00,17.152,17.258,17.152,17.182,600000.0
2008-06-17 09:24:00,17.254,17.279,17.157,17.239,550000.0
2008-06-17 09:25:00,17.173,17.292,17.173,17.256,550000.0
2008-06-17 09:26:00,17.302,17.32,17.182,17.272,350000.0
2008-06-17 09:27:00,17.189,17.264,17.174,17.249,350000.0
2008-06-17 09:28:00,17.25,17.303,17.201,17.3,450000.0
2008-06-17 09:29:00,17.281,17.295,17.155,17.295,400000.0
2008-06-17 09:30:00,17.226,17.33,17.213,17.242,700000.0
2008-06-17 09:31:00,17.212,17.318,17.185,17.185,450000.0
2008-06-17 09:32:00,17.239,17.365,17.239,17.269,350000.0
2008-06-17 09:33:00,17.304,17.341,17.228,17.31,400000.0
2008-06-17 09:34:00,17.241,17.316,17.179,17.179,350000.0
2008-06-17 09:35:00,17.217,17.35,17.217,17.277,550000.0
2008-06-17 09:36:00,17.263,17.288,17.246,17.256,550000.0
2008-06-17 09:37:00,17.34,17.344,17.209,17.307,450000.0
2008-06-17 09:38:00,17.324,17.324,17.251,17.293,400000.0
2008-06-17 09:39:00,17.3,17.328,17.173,17.294,400000.0
2008-06-17 09:40:00,17.296,17.334,17.212,17.212,400000.0
2008-06-17 09:41:00,17.316,17.354,17.248,17.351,350000.0
2008-06-17 09:42:00,17.22,17.335,17.22,17.23,350000.0
2008-06-17 09:43:00,17.211,17.336,17.211,17.235,400000.0
2008-06-17 09:44:00,17.367,17.367,17.236,17.342,400000.0
2008-06-17 09:45:00,17.352,17.366,17.234,17.31,650000.0
2008-06-17 09:46:00,17.3,17.325,17.26,17.325,350000.0
2008-06-17 09:47:00,17.25,17.322,17.229,17.229,400000.0
2008-06-17 09:48:00,17.34,17.362,17.234,17.263,450000.0
2008-06-17 09:49:00,17.317,17.349,17.261,17.261,350000.0
2008-06-17 09:50:00,17.32,17.359,17.236,17.332,450000.0
2008-06-17 09:51:00,17.335,17.348,17.216,17.216,400000.0
2008-06-17 09:52:00,17.211,17.333,17.175,17.333,350000.0
2008-06-17 09:53:00,17.354,17.354,17.228,17.343,400000.0
2008-06-17 09:54:00,17.272,17.31,17.192,17.244,450000.0
2008-06-17 09:55:00,17.26,17.342,17.238,17.256,350000.0
2008-06-17 09:57:00,17.255,17.335,17.236,17.236,400000.0
2008-06-17 09:58:00,17.298,17.341,17.23,17.258,350000.0
2008-06-17 09:59:00,17.326,17.353,17.232,17.268,650000.0
2008-06-17 10:00:00,17.247,17.386,17.233,17.266,600000.0
2008-06-17 10:01:00,17.347,17.389,17.253,17.253,350000.0
2008-06-17 10:02:00,17.322,17.322,17.182,17.265,400000.0
2008-06-17 10:04:00,17.226,17.336,17.193,17.278,350000.0
2008-06-17 10:05:00,17.28,17.325,17.18,17.273,450000.0
2008-06-17 10:06:00,17.181,17.315,17.181,17.216,700000.0
2008-06-17 10:07:00,17.261,17.345,17.237,17.345,350000.0
2008-06-17 10:08:00,17.344,17.344,17.231,17.231,500000.0
2008-06-17 10:09:00,17.254,17.37,17.228,17.319,600000.0
2008-06-17 10:10:00,17.2,17.311,17.181,17.271,600000.0
2008-06-17 10:11:00,17.29,17.295,17.214,17.254,400000.0
2008-06-17 10:12:00,17.256,17.361,17.218,17.333,500000.0
2008-06-17 10:13:00,17.226,17.307,17.17,17.307,750000.0
2008-06-17 10:14:00,17.264,17.348,17.264,17.332,400000.0
2008-06-17 10:15:00,17.188,17.307,17.136,17.303,500000.0
2008-06-17 10:16:00,17.329,17.329,17.184,17.317,500000.0
2008-06-17 10:17:00,17.257,17.329,17.237,17.243,350000.0
2008-06-17 10:18:00,17.27,17.363,17.249,17.304,550000.0
2008-06-17 10:19:00,17.347,17.347,17.199,17.328,450000.0
2008-06-17 10:20:00,17.245,17.302,17.213,17.214,550000.0
2008-06-17 10:21:00,17.306,17.335,17.196,17.335,500000.0
2008-06-17 10:22:00,17.318,17.352,17.244,17.312,400000.0
2008-06-17 10:23:00,17.31,17.31,17.193,17.307,550000.0
2008-06-17 10:24:00,17.203,17.341,17.203,17.308,550000.0
2008-06-17 10:25:00,17.342,17.36,17.22,17.338,550000.0
2008-06-17 10:26:00,17.292,17.346,17.233,17.233,350000.0
2008-06-17 10:27:00,17.332,17.399,17.26,17.326,450000.0
2008-06-17 10:28:00,17.252,17.359,17.213,17.213,500000.0
2008-06-17 10:29:00,17.303,17.346,17.224,17.326,500000.0
2008-06-17 10:30:00,17.264,17.313,17.247,17.247,350000.0
2008-06-17 10:31:00,17.208,17.32,17.18,17.288,450000.0
2008-06-17 10:32:00,17.342,17.342,17.196,17.232,400000.0
2008-06-17 10:33:00,17.299,17.332,17.202,17.318,550000.0
2008-06-17 10:34:00,17.354,17.378,17.248,17.268,700000.0
2008-06-17 10:35:00,17.304,17.321,17.209,17.316,350000.0
2008-06-17 10:36:00,17.211,17.339,17.194,17.329,450000.0
2008-06-17 10:37:00,17.287,17.357,17.239,17.307,550000.0
2008-06-17 10:38:00,17.209,17.289,17.206,17.228,400000.0
2008-06-17 10:39:00,17.273,17.329,17.216,17.216,550000.0
2008-06-17 10:40:00,17.225,17.311,17.172,17.212,400000.0
2008-06-17 10:41:00,17.329,17.329,17.231,17.298,350000.0
2008-06-17 10:42:00,17.299,17.299,17.148,17.245,550000.0
2008-06-17 10:43:00,17.279,17.351,17.221,17.274,550000.0
2008-06-17 10:44:00,17.305,17.313,17.218,17.227,350000.0
2008-06-17 10:45:00,17.142,17.291,17.142,17.258,350000.0
2008-06-17 10:46:00,17.161,17.317,17.161,17.196,550000.0
2008-06-17 10:47:00,17.239,17.275,17.153,17.186,450000.0
2008-06-17 10:48:00,17.252,17.264,17.146,17.241,450000.0
2008-06-17 10:49:00,17.245,17.286,17.164,17.27,500000.0
2008-06-17 10:50:00,17.233,17.251,17.149,17.155,450000.0
2008-06-17 10:51:00,17.248,17.263,17.183,17.239,550000.0
2008-06-17 10:52:00,17.257,17.268,17.108,17.161,350000.0
2008-06-17 10:53:00,17.171,17.276,17.171,17.183,350000.0
2008-06-17 10:54:00,17.246,17.246,17.149,17.169,550000.0
2008-06-17 10:55:00,17.223,17.265,17.181,17.181,400000.0
2008-06-17 10:56:00,17.241,17.29,17.237,17.262,450000.0
2008-06-17 10:57:00,17.131,17.248,17.107,17.197,350000.0
2008-06-17 10:58:00,17.246,17.268,17.142,17.23,350000.0
2008-06-17 10:59:00,17.234,17.252,17.105,17.105,450000.0
2008-06-17 11:00:00,17.142,17.216,17.073,17.114,350000.0
2008-06-17 11:01:00,17.204,17.226,17.095,17.118,550000.0
2008-06-17 11:02:00,17.109,17.187,17.052,17.154,350000.0
2008-06-17 11:03:00,17.129,17.218,17.105,17.214,550000.0
2008-06-17 11:04:00,17.189,17.189,17.059,17.127,600000.0
2008-06-17 11:05:00,17.195,17.195,17.019,17.056,550000.0
2008-06-17 11:06:00,17.121,17.191,17.053,17.081,550000.0
2008-06-17 11:07:00,17.151,17.18,17.092,17.115,400000.0
2008-06-17 11:08:00,17.098,17.129,17.012,17.055,400000.0
2008-06-17 11:09:00,17.132,17.142,17.02,17.142,500000.0
2008-06-17 11:10:00,17.081,17.181,17.055,17.055,400000.0
2008-06-17 11:11:00,17.146,17.15,17.014,17.121,350000.0
2008-06-17 11:12:00,17.098,17.21,17.083,17.21,500000.0
2008-06-17 11:13:00,17.121,17.201,17.056,17.194,500000.0
2008-06-17 11:14:00,17.094,17.24,17.067,17.12,550000.0
2008-06-17 11:15:00,17.097,17.176,17.056,17.056,350000.0
2008-06-17 11:16:00,17.116,17.214,17.085,17.099,350000.0
2008-06-17 11:17:00,17.09,17.241,17.09,17.186,500000.0
2008-06-17 11:18:00,17.114,17.217,17.1,17.18,550000.0
2008-06-17 11:19:00,17.104,17.197,17.039,17.197,550000.0
2008-06-17 11:20:00,17.152,17.241,17.105,17.105,400000.0
2008-06-17 11:21:00,17.102,17.208,17.102,17.206,550000.0
2008-06-17 11:22:00,17.148,17.255,17.119,17.127,350000.0
2008-06-17 11:23:00,17.144,17.209,17.078,17.078,500000.0
2008-06-17 11:24:00,17.114,17.214,17.11,17.11,450000.0
2008-06-17 11:25:00,17.109,17.206,17.087,17.206,400000.0
2008-06-17 11:26:00,17.151,17.216,17.088,17.216,400000.0
2008-06-17 11:27:00,17.108,17.209,17.105,17.179,500000.0
2008-06-17 11:28:00,17.066,17.155,17.051,17.144,350000.0
2008-06-17 11:29:00,17.105,17.199,17.093,17.177,500000.0
2008-06-17 11:30:00,17.165,17.21,17.104,17.137,450000.0
2008-06-17 11:31:00,17.17,17.22,17.112,17.133,500000.0
2008-06-17 11:32:00,17.129,17.187,17.052,17.186,550000.0
2008-06-17 11:33:00,17.134,17.212,17.126,17.126,500000.0
2008-06-17 11:34:00,17.137,17.218,17.053,17.218,450000.0
2008-06-17 11:35:00,17.105,17.219,17.105,17.154,350000.0
2008-06-17 11:36:00,17.201,17.212,17.055,17.055,550000.0
2008-06-17 11:37:00,17.094,17.205,17.094,17.132,500000.0
2008-06-17 11:38:00,17.147,17.258,17.128,17.128,500000.0
2008-06-17 11:39:00,17.155,17.238,17.112,17.141,350000.0
2008-06-17 11:40:00,17.17,17.238,17.136,17.153,550000.0
2008-06-17 11:41:00,17.134,17.244,17.118,17.198,350000.0
2008-06-17 11:42:00,17.204,17.216,17.137,17.148,450000.0
2008-06-17 11:43:00,17.242,17.269,17.159,17.269,350000.0
2008-06-17 11:44:00,17.167,17.277,17.165,17.165,500000.0
2008-06-17 11:45:00,17.273,17.273,17.134,17.154,400000.0
2008-06-17 11:46:00,17.205,17.255,17.1,17.132,400000.0
2008-06-17 11:47:00,17.23,17.287,17.164,17.221,550000.0
2008-06-17 11:48:00,17.206,17.239,17.157,17.226,400000.0
2008-06-17 11:49:00,17.207,17.228,17.108,17.157,350000.0
2008-06-17 11:50:00,17.164,17.225,17.1,17.225,350000.0
2008-06-17 11:51:00,17.184,17.29,17.149,17.187,550000.0
2008-06-17 11:52:00,17.102,17.248,17.102,17.208,500000.0
2008-06-17 11:53:00,17.217,17.253,17.132,17.245,500000.0
2008-06-17 11:54:00,17.222,17.222,17.06,17.123,400000.0
2008-06-17 11:55:00,17.192,17.25,17.136,17.25,350000.0
2008-06-17 11:56:00,17.173,17.227,17.149,17.151,350000.0
2008-06-17 11:57:00,17.18,17.25,17.15,17.226,550000.0
2008-06-17 11:58:00,17.098,17.216,17.091,17.216,350000.0
2008-06-17 11:59:00,17.186,17.222,17.089,17.128,450000.0
2008-06-17 12:00:00,17.197,17.197,17.096,17.197,550000.0
2008-06-17 12:01:00,17.137,17.162,17.03,17.064,750000.0
2008-06-17 12:02:00,17.181,17.223,17.135,17.146,350000.0
2008-06-17 12:03:00,17.126,17.19,17.103,17.122,550000.0
2008-06-17 12:04:00,17.12,17.173,17.065,17.101,400000.0
2008-06-17 12:05:00,17.2,17.203,17.092,17.092,350000.0
2008-06-17 12:06:00,17.093,17.196,17.093,17.124,450000.0
2008-06-17 12:07:00,17.118,17.175,17.064,17.159,450000.0
2008-06-17 12:08:00,17.19,17.191,17.082,17.191,450000.0
2008-06-17 12:09:00,17.103,17.184,17.089,17.121,350000.0
2008-06-17 12:10:00,17.186,17.209,17.112,17.145,400000.0
2008-06-17 12:11:00,17.083,17.185,17.073,17.073,550000.0
2008-06-17 12:12:00,17.095,17.231,17.095,17.106,350000.0
2008-06-17 12:13:00,17.179,17.194,17.084,17.189,500000.0
2008-06-17 12:14:00,17.128,17.197,17.076,17.197,350000.0
2008-06-17 12:15:00,17.143,17.198,17.079,17.079,450000.0
2008-06-17 12:16:00,17.074,17.171,17.072,17.072,350000.0
2008-06-17 12:17:00,17.208,17.214,17.104,17.174,400000.0
2008-06-17 12:18:00,17.166,17.21,17.093,17.21,450000.0
2008-06-17 12:19:00,17.125,17.225,17.087,17.106,450000.0
2008-06-17 12:20:00,17.091,17.187,17.075,17.075,550000.0
2008-06-17 12:21:00,17.144,17.154,17.056,17.142,350000.0
2008-06-17 12:22:00,17.147,17.204,17.066,17.127,550000.0
2008-06-17 12:23:00,17.157,17.157,17.027,17.142,550000.0
2008-06-17 12:24:00,17.152,17.178,17.061,17.131,600000.0
2008-06-17 12:25:00,17.082,17.182,17.06,17.142,350000.0
2008-06-17 12:26:00,17.159,17.166,17.016,17.051,350000.0
2008-06-17 12:27:00,17.156,17.194,17.073,17.126,350000.0
2008-06-17 12:28:00,17.02,17.154,17.012,17.012,550000.0
2008-06-17 12:29:00,17.068,17.137,17.028,17.028,350000.0
2008-06-17 12:30:00,17.035,17.159,16.98,17.089,500000.0
2008-06-17 12:31:00,16.99,17.161,16.99,17.098,450000.0
2008-06-17 12:32:00,17.071,17.107,17.009,17.087,400000.0
2008-06-17 12:33:00,17.031,17.136,17.029,17.097,550000.0
2008-06-17 12:34:00,17.011,17.089,17.004,17.052,350000.0
2008-06-17 12:35:00,17.131,17.135,16.96,17.076,500000.0
2008-06-17 12:36:00,17.073,17.084,17.005,17.084,350000.0
2008-06-17 12:37:00,17.12,17.13,17.083,17.083,400000.0
2008-06-17 12:38:00,17.043,17.158,17.036,17.036,350000.0
2008-06-17 12:39:00,17.003,17.137,17.003,17.022,550000.0
2008-06-17 12:40:00,17.123,17.123,16.992,17.067,350000.0
2008-06-17 12:41:00,17.138,17.138,17.0,17.078,400000.0
2008-06-17 12:42:00,17.035,17.117,17.013,17.085,550000.0
2008-06-17 12:43:00,17.067,17.119,17.028,17.104,500000.0
2008-06-17 12:44:00,17.09,17.162,17.088,17.124,350000.0
2008-06-17 12:45:00,17.112,17.142,16.992,17.134,400000.0
2008-06-17 12:46:00,17.073,17.112,17.052,17.052,350000.0
2008-06-17 12:47:00,17.071,17.197,17.062,17.141,500000.0
2008-06-17 12:48:00,17.01,17.13,16.997,17.068,400000.0
2008-06-17 12:49:00,17.072,17.155,17.044,17.051,500000.0
2008-06-17 12:50:00,17.081,17.165,17.024,17.122,450000.0
2008-06-17 12:51:00,17.095,17.188,17.066,17.141,350000.0
2008-06-17 12:52:00,17.091,17.178,17.071,17.134,500000.0
2008-06-17 12:53:00,17.069,17.166,17.068,17.139,500000.0
2008-06-17 12:54:00,17.04,17.174,17.04,17.09,550000.0
2008-06-17 12:55:00,17.031,17.131,17.031,17.079,350000.0
2008-06-17 12:56:00,17.06,17.143,17.06,17.111,500000.0
2008-06-17 12:57:00,17.139,17.183,17.047,17.145,400000.0
2008-06-17 12:58:00,17.14,17.17,17.057,17.17,450000.0
2008-06-17 12:59:00,17.174,17.188,17.048,17.078,350000.0
2008-06-17 13:00:00,17.18,17.18,17.106,17.168,350000.0
2008-06-17 13:01:00,17.151,17.151,17.046,17.126,450000.0
2008-06-17 13:02:00,17.08,17.17,17.053,17.109,400000.0
2008-06-17 13:03:00,17.136,17.185,17.125,17.185,450000.0
2008-06-17 13:04:00,17.162,17.194,17.077,17.181,400000.0
2008-06-17 13:05:00,17.109,17.247,17.109,17.205,550000.0
2008-06-17 13:06:00,17.196,17.196,17.06,17.149,450000.0
2008-06-17 13:07:00,17.104,17.206,17.092,17.129,500000.0
2008-06-17 13:08:00,17.12,17.212,17.099,17.101,400000.0
2008-06-17 13:09:00,17.145,17.214,17.104,17.182,500000.0
2008-06-17 13:10:00,17.132,17.207,17.091,17.154,400000.0
2008-06-17 13:11:00,17.071,17.144,17.071,17.13,400000.0
2008-06-17 13:12:00,17.151,17.19,17.067,17.067,550000.0
2008-06-17 13:13:00,17.085,17.158,17.033,17.158,450000.0
2008-06-17 13:14:00,17.083,17.13,17.049,17.095,400000.0
2008-06-17 13:15:00,17.107,17.173,17.025,17.025,350000.0
2008-06-17 13:16:00,17.138,17.138,17.048,17.121,350000.0
2008-06-17 13:17:00,17.006,17.094,17.006,17.094,500000.0
2008-06-17 13:18:00,17.108,17.118,17.037,17.101,350000.0
2008-06-17 13:19:00,17.109,17.133,16.988,17.02,400000.0
2008-06-17 13:20:00,17.006,17.098,16.968,17.024,500000.0
2008-06-17 13:21:00,17.058,17.158,17.032,17.112,500000.0
2008-06-17 13:22:00,17.128,17.128,17.027,17.064,400000.0
2008-06-17 13:23:00,17.057,17.12,16.98,17.074,400000.0
2008-06-17 13:24:00,17.105,17.105,16.965,17.017,350000.0
2008-06-17 13:25:00,17.039,17.05,16.96,17.05,350000.0
2008-06-17 13:26:00,16.927,17.099,16.927,16.984,650000.0
2008-06-17 13:27:00,17.025,17.063,16.934,17.063,550000.0
2008-06-17 13:28:00,16.985,17.05,16.946,17.021,400000.0
2008-06-17 13:29:00,17.012,17.012,16.866,16.955,350000.0
2008-06-17 13:30:00,16.886,16.988,16.883,16.907,550000.0
2008-06-17 13:31:00,16.932,17.037,16.877,17.014,450000.0
2008-06-17 13:32:00,16.95,17.066,16.926,16.949,550000.0
2008-06-17 13:33:00,17.053,17.103,16.945,17.04,500000.0
2008-06-17 13:34:00,16.918,17.083,16.904,16.915,350000.0
2008-06-17 13:35:00,16.989,17.027,16.908,16.991,400000.0
2008-06-17 13:36:00,16.95,17.01,16.879,16.993,450000.0
2008-06-17 13:37:00,17.0,17.003,16.897,17.003,400000.0
2008-06-17 13:38:00,16.941,17.024,16.887,17.024,400000.0
2008-06-17 13:39:00,16.991,17.021,16.911,17.019,500000.0
2008-06-17 13:40:00,16.894,17.045,16.875,17.035,700000.0
2008-06-17 13:41:00,16.975,17.019,16.933,16.974,400000.0
2008-06-17 13:42:00,16.985,17.026,16.912,16.954,400000.0
2008-06-17 13:43:00,17.02,17.035,16.91,17.025,500000.0
2008-06-17 13:44:00,16.969,17.006,16.921,16.982,350000.0
2008-06-17 13:45:00,16.972,17.025,16.953,16.953,350000.0
2008-06-17 13:46:00,16.947,17.041,16.911,16.931,450000.0
2008-06-17 13:47:00,16.968,16.997,16.945,16.945,350000.0
2008-06-17 13:48:00,16.98,17.065,16.954,17.064,500000.0
2008-06-17 13:49:00,17.05,17.064,16.93,16.988,400000.0
2008-06-17 13:50:00,16.974,17.066,16.939,17.066,400000.0
2008-06-17 13:51:00,17.044,17.079,16.94,16.99,400000.0
2008-06-17 13:52:00,17.074,17.074,16.949,17.049,350000.0
2008-06-17 13:53:00,16.979,17.097,16.979,16.998,450000.0
2008-06-17 13:54:00,17.07,17.07,16.947,17.062,400000.0
2008-06-17 13:55:00,17.009,17.034,16.91,17.007,400000.0
2008-06-17 13:56:00,17.021,17.047,16.943,16.999,350000.0
2008-06-17 13:57:00,16.987,17.044,16.928,16.928,400000.0
2008-06-17 13:58:00,17.016,17.021,16.928,17.021,400000.0
2008-06-17 13:59:00,16.921,17.016,16.863,17.016,450000.0
2008-06-17 14:00:00,17.005,17.021,16.921,17.021,350000.0
2008-06-17 14:01:00,16.937,17.052,16.912,16.929,550000.0
2008-06-17 14:02:00,16.94,17.011,16.866,17.011,400000.0
2008-06-17 14:03:00,16.975,17.013,16.894,16.935,400000.0
2008-06-17 14:04:00,16.894,17.025,16.894,17.025,350000.0
2008-06-17 14:05:00,17.011,17.035,16.885,16.942,400000.0
2008-06-17 14:06:00,16.996,17.039,16.936,17.029,400000.0
2008-06-17 14:07:00,16.897,17.006,16.897,16.984,400000.0
2008-06-17 14:08:00,16.872,17.014,16.872,16.916,350000.0
2008-06-17 14:09:00,16.87,16.974,16.87,16.885,550000.0
2008-06-17 14:10:00,16.88,16.984,16.849,16.864,350000.0
2008-06-17 14:11:00,16.939,16.939,16.864,16.909,350000.0
2008-06-17 14:12:00,16.917,16.943,16.8,16.901,400000.0
2008-06-17 14:13:00,16.931,16.934,16.814,16.9,350000.0
2008-06-17 14:14:00,16.941,16.941,16.79,16.904,350000.0
2008-06-17 14:15:00,16.84,16.95,16.798,16.798,450000.0
2008-06-17 14:16:00,16.931,16.935,16.797,16.935,750000.0
2008-06-17 14:17:00,16.833,16.93,16.824,16.851,350000.0
2008-06-17 14:18:00,16.828,16.927,16.813,16.835,400000.0
2008-06-17 14:19:00,16.908,16.938,16.768,16.916,500000.0
2008-06-17 14:20:00,16.855,16.955,16.844,16.844,600000.0
2008-06-17 14:21:00,16.897,16.918,16.77,16.77,350000.0
2008-06-17 14:22:00,16.785,16.908,16.785,16.827,400000.0
2008-06-17 14:23:00,16.881,16.905,16.807,16.807,650000.0
2008-06-17 14:24:00,16.9,16.903,16.811,16.832,550000.0
2008-06-17 14:25:00,16.921,16.921,16.767,16.892,500000.0
2008-06-17 14:26:00,16.832,16.902,16.766,16.832,350000.0
2008-06-17 14:27:00,16.853,16.864,16.781,16.864,400000.0
2008-06-17 14:28:00,16.867,16.894,16.772,16.859,550000.0
2008-06-17 14:29:00,16.877,16.884,16.804,16.804,450000.0
2008-06-17 14:30:00,16.889,16.911,16.773,16.883,400000.0
2008-06-17 14:31:00,16.792,16.915,16.792,16.884,400000.0
2008-06-17 14:32:00,16.848,16.934,16.815,16.848,500000.0
2008-06-17 14:33:00,16.891,16.999,16.882,16.984,400000.0
2008-06-17 14:34:00,16.946,16.992,16.837,16.866,450000.0
2008-06-17 14:35:00,16.992,16.993,16.923,16.927,350000.0
2008-06-17 14:36:00,16.929,17.013,16.889,16.989,450000.0
2008-06-17 14:37:00,16.909,17.005,16.858,16.858,550000.0
2008-06-17 14:38:00,16.967,16.988,16.893,16.927,400000.0
2008-06-17 14:39:00,16.865,16.986,16.837,16.92,800000.0
2008-06-17 14:40:00,16.898,16.995,16.855,16.951,700000.0
2008-06-17 14:41:00,16.875,16.918,16.815,16.918,350000.0
2008-06-17 14:42:00,16.935,16.935,16.792,16.799,450000.0
2008-06-17 14:43:00,16.825,16.899,16.734,16.872,500000.0
2008-06-17 14:44:00,16.767,16.868,16.767,16.854,450000.0
2008-06-17 14:45:00,16.835,16.861,16.723,16.723,400000.0
2008-06-17 14:46:00,16.887,16.903,16.757,16.825,550000.0
2008-06-17 14:47:00,16.881,16.898,16.783,16.873,350000.0
2008-06-17 14:48:00,16.847,16.888,16.796,16.868,400000.0
2008-06-17 14:49:00,16.896,16.909,16.748,16.748,500000.0
2008-06-17 14:50:00,16.788,16.909,16.782,16.853,400000.0
2008-06-17 14:51:00,16.863,16.883,16.73,16.785,350000.0
2008-06-17 14:52:00,16.85,16.85,16.756,16.788,450000.0
2008-06-17 14:53:00,16.783,16.868,16.733,16.839,450000.0
2008-06-17 14:54:00,16.848,16.903,16.746,16.815,400000.0
2008-06-17 14:55:00,16.839,16.839,16.737,16.737,450000.0
2008-06-17 14:56:00,16.88,16.918,16.804,16.85,350000.0
2008-06-17 14:57:00,16.894,16.914,16.825,16.914,500000.0
2008-06-17 14:58:00,16.849,16.851,16.737,16.851,400000.0
2008-06-17 14:59:00,16.767,16.944,16.767,16.846,550000.0
2008-06-17 15:00:00,16.812,16.844,16.735,16.735,350000.0
2008-06-17 15:01:00,16.881,16.881,16.746,16.764,400000.0
2008-06-17 15:02:00,16.826,16.882,16.782,16.826,400000.0
2008-06-17 15:03:00,16.867,16.896,16.757,16.874,450000.0
2008-06-17 15:04:00,16.789,16.898,16.747,16.838,400000.0
2008-06-17 15:05:00,16.86,16.899,16.783,16.836,400000.0
2008-06-17 15:06:00,16.882,16.882,16.753,16.771,400000.0
2008-06-17 15:07:00,16.801,16.92,16.786,16.871,350000.0
2008-06-17 15:08:00,16.753,16.886,16.753,16.825,450000.0
2008-06-17 15:09:00,16.889,16.911,16.774,16.774,450000.0
2008-06-17 15:10:00,16.8,16.878,16.741,16.789,400000.0
2008-06-17 15:11:00,16.777,16.859,16.777,16.837,500000.0
2008-06-17 15:12:00,16.796,16.854,16.773,16.854,350000.0
2008-06-17 15:13:00,16.8,16.87,16.744,16.744,400000.0
2008-06-17 15:14:00,16.781,16.906,16.763,16.763,400000.0
2008-06-17 15:15:00,16.787,16.862,16.745,16.78,350000.0
2008-06-17 15:16:00,16.854,16.891,16.738,16.891,550000.0
2008-06-17 15:17:00,16.738,16.872,16.738,16.849,500000.0
2008-06-17 15:18:00,16.852,16.882,16.754,16.874,450000.0
2008-06-17 15:19:00,16.795,16.896,16.754,16.754,450000.0
2008-06-17 15:20:00,16.816,16.896,16.783,16.807,550000.0
2008-06-17 15:21:00,16.908,16.908,16.778,16.788,400000.0
2008-06-17 15:22:00,16.843,16.875,16.736,16.875,400000.0
2008-06-17 15:23:00,16.868,16.904,16.791,16.875,550000.0
2008-06-17 15:24:00,16.88,16.919,16.754,16.838,550000.0
2008-06-17 15:25:00,16.914,16.914,16.789,16.877,350000.0
2008-06-17 15:26:00,16.863,16.897,16.766,16.766,450000.0
2008-06-17 15:27:00,16.85,16.916,16.762,16.762,450000.0
2008-06-17 15:28:00,16.859,16.86,16.797,16.823,350000.0
2008-06-17 15:29:00,16.876,16.876,16.761,16.792,400000.0
2008-06-17 15:30:00,16.832,16.927,16.77,16.831,400000.0
2008-06-17 15:31:00,16.783,16.883,16.744,16.744,350000.0
2008-06-17 15:32:00,16.916,16.916,16.741,16.859,500000.0
2008-06-17 15:33:00,16.857,16.914,16.806,16.862,550000.0
2008-06-17 15:34:00,16.855,16.935,16.855,16.935,450000.0
2008-06-17 15:35:00,16.917,16.921,16.793,16.85,500000.0
2008-06-17 15:36:00,16.883,16.942,16.809,16.942,550000.0
2008-06-17 15:37:00,16.905,16.945,16.812,16.847,450000.0
2008-06-17 15:38:00,16.884,16.976,16.878,16.889,450000.0
2008-06-17 15:39:00,16.914,16.994,16.91,16.994,350000.0
2008-06-17 15:40:00,16.89,16.972,16.865,16.929,550000.0
2008-06-17 15:41:00,16.971,17.016,16.884,16.893,350000.0
2008-06-17 15:42:00,16.897,16.998,16.85,16.972,400000.0
2008-06-17 15:43:00,16.943,16.956,16.851,16.922,450000.0
2008-06-17 15:44:00,16.989,17.031,16.923,17.012,350000.0
2008-06-17 15:45:00,16.917,16.989,16.881,16.915,450000.0
2008-06-17 15:46:00,16.986,17.001,16.874,16.986,350000.0
2008-06-17 15:47:00,16.932,16.943,16.808,16.834,550000.0
2008-06-17 15:48:00,16.892,16.969,16.845,16.846,350000.0
2008-06-17 15:49:00,16.953,16.985,16.921,16.985,350000.0
2008-06-17 15:50:00,16.98,16.98,16.858,16.889,550000.0
2008-06-17 15:51:00,16.86,16.967,16.844,16.948,500000.0
2008-06-17 15:52:00,16.834,16.989,16.821,16.845,350000.0
2008-06-17 15:53:00,16.879,16.962,16.848,16.931,400000.0
2008-06-17 15:54:00,16.905,16.963,16.822,16.9,450000.0
2008-06-17 15:55:00,16.858,16.959,16.833,16.959,550000.0
2008-06-17 15:56:00,16.985,16.985,16.845,16.845,450000.0
2008-06-17 15:57:00,16.898,16.993,16.863,16.981,500000.0
2008-06-17 15:58:00,16.924,16.974,16.798,16.974,500000.0
2008-06-17 15:59:00,16.981,16.981,16.874,16.902,450000.0
2008-06-17 16:00:00,16.951,16.951,16.817,16.936,550000.0
2008-06-17 16:01:00,16.927,16.958,16.836,16.941,450000.0
2008-06-17 16:02:00,16.834,16.95,16.8,16.88,550000.0
2008-06-17 16:03:00,16.879,16.935,16.839,16.862,400000.0
2008-06-17 16:04:00,16.834,16.969,16.822,16.961,400000.0
2008-06-17 16:05:00,16.955,16.985,16.842,16.842,650000.0
2008-06-17 16:06:00,16.853,16.947,16.853,16.871,500000.0
2008-06-17 16:07:00,16.984,16.984,16.884,16.884,500000.0
2008-06-17 16:08:00,16.869,16.979,16.869,16.932,450000.0
2008-06-17 16:09:00,16.889,17.014,16.882,17.014,350000.0
2008-06-17 16:10:00,16.988,17.016,16.856,16.938,400000.0
2008-06-17 16:11:00,16.872,17.025,16.855,16.923,550000.0
2008-06-17 16:12:00,16.878,16.98,16.872,16.973,400000.0
2008-06-17 16:13:00,16.901,16.972,16.874,16.934,350000.0
2008-06-17 16:14:00,16.948,16.973,16.89,16.923,350000.0
2008-06-17 16:15:00,16.95,16.969,16.845,16.944,550000.0
2008-06-17 16:16:00,16.932,17.002,16.879,16.977,550000.0
2008-06-17 16:17:00,16.984,17.0,16.883,16.883,350000.0
2008-06-17 16:18:00,16.99,17.012,16.877,16.974,400000.0
2008-06-17 16:19:00,16.89,16.974,16.89,16.974,500000.0
2008-06-17 16:20:00,16.967,17.02,16.861,16.861,550000.0
2008-06-17 16:21:00,16.876,16.991,16.841,16.841,400000.0
2008-06-17 16:22:00,16.968,16.968,16.859,16.913,450000.0
2008-06-17 16:23:00,16.87,16.969,16.856,16.856,400000.0
2008-06-17 16:24:00,16.931,16.958,16.855,16.855,400000.0
2008-06-17 16:25:00,16.929,16.929,16.799,16.845,450000.0
2008-06-17 16:26:00,16.92,16.955,16.829,16.829,550000.0
2008-06-17 16:27:00,16.908,16.982,16.848,16.97,650000.0
2008-06-17 16:28:00,16.924,16.934,16.817,16.918,550000.0
2008-06-17 16:29:00,16.873,16.948,16.845,16.872,400000.0
2008-06-17 16:30:00,16.977,16.977,16.824,16.862,600000.0
2008-06-17 16:31:00,16.981,17.007,16.88,16.88,500000.0
2008-06-17 16:32:00,16.923,17.056,16.825,16.976,500000.0
2008-06-17 16:33:00,16.905,16.999,16.888,16.915,550000.0
2008-06-17 16:34:00,16.994,16.994,16.883,16.883,350000.0
2008-06-17 16:35:00,16.874,16.925,16.856,16.875,400000.0
2008-06-17 16:36:00,16.952,16.98,16.866,16.883,400000.0
2008-06-17 16:37:00,16.965,17.008,16.893,16.93,500000.0
2008-06-17 16:38:00,16.835,16.971,16.835,16.848,450000.0
2008-06-17 16:39:00,16.994,16.994,16.884,16.966,500000.0
2008-06-17 16:40:00,16.902,16.972,16.902,16.943,450000.0
2008-06-17 16:41:00,16.915,17.032,16.87,16.987,400000.0
2008-06-17 16:42:00,16.983,16.995,16.819,16.969,700000.0
2008-06-17 16:43:00,17.02,17.061,16.921,17.006,550000.0
2008-06-17 16:44:00,16.955,17.001,16.867,16.958,550000.0
2008-06-17 16:45:00,16.886,16.993,16.853,16.993,350000.0
2008-06-17 16:46:00,16.984,17.024,16.939,16.985,500000.0
2008-06-17 16:47:00,16.924,17.062,16.908,16.949,600000.0
2008-06-17 16:48:00,17.025,17.031,16.924,16.937,400000.0
2008-06-17 16:49:00,16.99,17.031,16.907,16.907,450000.0
2008-06-17 16:50:00,17.02,17.02,16.846,17.019,500000.0
2008-06-17 16:51:00,16.993,16.996,16.855,16.932,500000.0
2008-06-17 16:52:00,16.955,17.113,16.946,17.022,400000.0
2008-06-17 16:53:00,17.024,17.045,16.934,16.972,400000.0
2008-06-17 16:54:00,17.021,17.042,16.929,17.003,400000.0
2008-06-17 16:55:00,17.064,17.064,16.922,17.063,500000.0
2008-06-17 16:56:00,16.968,17.048,16.934,16.936,400000.0
2008-06-17 16:57:00,17.009,17.015,16.909,17.015,350000.0
2008-06-17 16:58:00,17.026,17.026,16.854,16.928,450000.0
2008-06-17 16:59:00,16.944,17.036,16.919,16.926,400000.0
2008-06-17 17:00:00,16.946,17.03,16.897,17.011,350000.0
2008-06-17 17:01:00,17.027,17.027,16.89,16.946,450000.0
2008-06-17 17:02:00,16.947,17.022,16.947,16.974,400000.0
2008-06-17 17:03:00,16.957,17.008,16.889,16.942,450000.0
2008-06-17 17:04:00,16.937,16.996,16.886,16.947,350000.0
2008-06-17 17:05:00,17.01,17.01,16.896,16.986,400000.0
2008-06-17 17:06:00,17.015,17.015,16.907,17.008,350000.0
2008-06-17 17:07:00,16.927,16.995,16.849,16.883,550000.0
2008-06-17 17:08:00,17.033,17.033,16.915,16.941,350000.0
2008-06-17 17:09:00,16.919,17.078,16.919,17.042,450000.0
2008-06-17 17:10:00,16.98,17.012,16.92,16.965,500000.0
2008-06-17 17:11:00,16.897,17.024,16.879,16.917,550000.0
2008-06-17 17:12:00,16.922,17.013,16.919,16.989,400000.0
2008-06-17 17:13:00,16.917,17.052,16.893,16.893,600000.0
2008-06-17 17:14:00,16.935,16.95,16.884,16.884,350000.0
2008-06-17 17:15:00,16.92,17.045,16.883,16.918,350000.0
2008-06-17 17:16:00,16.994,16.994,16.897,16.972,450000.0
2008-06-17 17:17:00,16.95,16.977,16.871,16.935,400000.0
2008-06-17 17:18:00,16.942,17.052,16.901,17.035,400000.0
2008-06-17 17:19:00,16.98,17.012,16.875,16.93,550000.0
2008-06-17 17:20:00,17.044,17.067,16.929,16.941,350000.0
2008-06-17 17:21:00,17.058,17.106,16.98,17.065,550000.0
2008-06-17 17:22:00,17.064,17.082,16.971,16.991,400000.0
2008-06-17 17:23:00,17.097,17.099,16.975,17.097,400000.0
2008-06-17 17:24:00,16.997,17.143,16.997,17.083,450000.0
2008-06-17 17:25:00,17.074,17.147,17.022,17.07,450000.0
2008-06-17 17:26:00,17.044,17.151,17.038,17.038,450000.0
2008-06-17 17:27:00,17.153,17.153,17.03,17.103,650000.0
2008-06-17 17:28:00,17.051,17.104,16.968,17.104,550000.0
2008-06-17 17:29:00,17.044,17.124,17.028,17.124,400000.0
2008-06-17 17:30:00,16.994,17.104,16.994,17.094,350000.0
2008-06-17 17:31:00,17.073,17.14,17.016,17.087,600000.0
2008-06-17 17:32:00,17.015,17.118,17.002,17.065,400000.0
2008-06-17 17:33:00,17.14,17.148,16.979,17.024,350000.0
2008-06-17 17:34:00,17.007,17.075,16.944,17.075,500000.0
2008-06-17 17:35:00,17.124,17.124,17.007,17.037,500000.0
2008-06-17 17:36:00,17.113,17.113,16.948,17.105,400000.0
2008-06-17 17:37:00,17.135,17.135,17.025,17.103,500000.0
2008-06-17 17:38:00,17.071,17.104,16.988,17.083,350000.0
2008-06-17 17:39:00,17.109,17.141,17.039,17.05,350000.0
2008-06-17 17:40:00,17.14,17.14,17.022,17.134,550000.0
2008-06-17 17:41:00,17.048,17.133,16.985,17.119,550000.0
2008-06-17 17:42:00,16.975,17.105,16.973,17.105,500000.0
2008-06-17 17:43:00,16.982,17.121,16.982,17.022,550000.0
2008-06-17 17:44:00,17.021,17.101,16.99,17.032,350000.0
2008-06-17 17:45:00,17.026,17.101,16.994,17.025,550000.0
2008-06-17 17:46:00,17.018,17.053,16.949,16.968,350000.0
2008-06-17 17:47:00,16.993,17.07,16.94,17.07,550000.0
2008-06-17 17:48:00,17.097,17.124,17.01,17.124,400000.0
2008-06-17 17:49:00,16.99,17.145,16.99,17.098,650000.0
2008-06-17 17:50:00,17.008,17.076,16.992,17.076,350000.0
2008-06-17 17:51:00,17.052,17.131,17.031,17.109,550000.0
2008-06-17 17:52:00,17.105,17.121,17.029,17.121,400000.0
2008-06-17 17:53:00,17.062,17.122,17.023,17.023,500000.0
2008-06-17 17:54:00,17.02,17.104,17.02,17.057,350000.0
2008-06-17 17:55:00,17.072,17.112,17.025,17.059,550000.0
2008-06-17 17:56:00,17.032,17.134,17.014,17.082,500000.0
2008-06-17 17:57:00,17.13,17.13,17.011,17.128,450000.0
2008-06-17 17:58:00,17.05,17.135,17.026,17.048,350000.0
2008-06-17 17:59:00,17.009,17.122,16.995,17.122,350000.0
2008-06-17 18:00:00,17.099,17.134,17.006,17.006,400000.0
2008-06-17 18:01:00,17.053,17.142,17.053,17.077,400000.0
2008-06-17 18:02:00,17.116,17.166,17.039,17.08,450000.0
2008-06-17 18:03:00,17.123,17.123,17.029,17.097,450000.0
2008-06-17 18:04:00,17.152,17.152,17.044,17.044,450000.0
2008-06-17 18:05:00,17.121,17.174,17.025,17.13,750000.0
2008-06-17 18:06:00,17.138,17.164,17.03,17.164,550000.0
2008-06-17 18:07:00,17.127,17.17,17.015,17.135,400000.0
2008-06-17 18:08:00,17.13,17.149,17.024,17.123,400000.0
2008-06-17 18:09:00,17.088,17.156,17.018,17.087,350000.0
2008-06-17 18:10:00,17.116,17.174,17.067,17.174,400000.0
2008-06-17 18:11:00,17.057,17.167,17.026,17.13,450000.0
2008-06-17 18:12:00,17.153,17.153,17.012,17.109,400000.0
2008-06-17 18:13:00,17.038,17.12,17.0,17.12,450000.0
2008-06-17 18:14:00,17.072,17.098,16.986,17.081,350000.0
2008-06-17 18:15:00,17.105,17.105,16.994,16.994,450000.0
2008-06-17 18:16:00,17.107,17.121,16.987,17.063,550000.0
2008-06-17 18:17:00,17.099,17.104,17.006,17.006,450000.0
2008-06-17 18:18:00,16.954,17.094,16.954,17.035,450000.0
2008-06-17 18:19:00,17.131,17.131,17.026,17.095,500000.0
2008-06-17 18:20:00,17.033,17.154,17.033,17.072,550000.0
2008-06-17 18:21:00,17.088,17.138,17.037,17.077,550000.0
2008-06-17 18:22:00,17.104,17.144,17.006,17.102,450000.0
2008-06-17 18:23:00,17.12,17.123,17.03,17.117,400000.0
2008-06-17 18:24:00,17.05,17.128,17.016,17.128,350000.0
2008-06-17 18:25:00,17.118,17.118,16.953,16.979,1950000.0
2008-06-17 18:26:00,16.986,17.116,16.971,17.022,350000.0
2008-06-17 18:27:00,16.996,17.105,16.953,16.987,350000.0
2008-06-17 18:28:00,17.039,17.092,17.016,17.088,350000.0
2008-06-17 18:29:00,17.027,17.11,16.974,17.033,450000.0
2008-06-17 18:30:00,17.083,17.083,16.975,16.975,400000.0
2008-06-17 18:31:00,17.032,17.116,17.015,17.026,1550000.0
2008-06-17 18:32:00,17.026,17.081,16.947,17.063,550000.0
2008-06-17 18:34:00,17.029,17.089,16.977,17.056,350000.0
2008-06-17 18:35:00,17.043,17.115,17.043,17.061,350000.0
2008-06-17 18:36:00,17.104,17.104,16.994,17.085,400000.0
2008-06-17 18:37:00,17.032,17.106,17.008,17.094,400000.0
2008-06-17 18:38:00,17.092,17.136,17.007,17.128,450000.0
2008-06-17 18:39:00,17.088,17.091,17.001,17.042,350000.0
2008-06-17 18:40:00,16.982,17.091,16.933,17.091,500000.0
2008-06-17 18:41:00,17.099,17.141,17.005,17.111,500000.0
2008-06-17 18:42:00,17.109,17.109,17.01,17.024,400000.0
2008-06-17 18:43:00,17.073,17.112,16.99,17.111,400000.0
2008-06-17 18:44:00,17.016,17.111,16.979,17.111,500000.0
2008-06-17 18:45:00,17.074,17.097,16.989,16.989,400000.0
2008-06-17 18:46:00,17.084,17.084,16.949,17.024,550000.0
2008-06-17 18:47:00,17.025,17.13,16.961,17.006,550000.0
2008-06-17 18:48:00,17.026,17.033,16.915,17.002,350000.0
2008-06-17 18:49:00,17.005,17.059,16.947,16.988,450000.0
2008-06-17 18:50:00,17.059,17.064,16.949,17.042,350000.0
2008-06-17 18:51:00,17.026,17.08,16.929,16.966,400000.0
2008-06-17 18:52:00,16.977,17.062,16.977,17.023,350000.0
2008-06-17 18:53:00,16.976,17.062,16.923,17.005,450000.0
2008-06-17 18:54:00,17.004,17.022,16.882,16.979,400000.0
2008-06-17 18:55:00,16.954,17.037,16.944,16.997,450000.0
2008-06-17 18:56:00,17.049,17.049,16.953,16.953,350000.0
2008-06-17 18:57:00,16.909,17.055,16.909,17.028,350000.0
2008-06-17 18:58:00,17.023,17.038,16.951,17.038,1250000.0
2008-06-17 18:59:00,17.037,17.076,16.95,17.047,1500000.0
2008-06-17 19:00:00,16.998,17.069,16.94,17.069,350000.0
2008-06-17 19:01:00,16.983,17.033,16.939,17.007,500000.0
2008-06-17 19:02:00,17.001,17.075,17.001,17.034,350000.0
2008-06-17 19:03:00,17.02,17.078,16.945,17.003,400000.0
2008-06-17 19:04:00,17.007,17.075,16.947,17.026,450000.0
2008-06-17 19:05:00,17.009,17.099,16.984,17.08,400000.0
2008-06-17 19:06:00,17.043,17.078,16.94,16.986,400000.0
2008-06-17 19:07:00,17.075,17.075,17.001,17.062,350000.0
2008-06-17 19:08:00,17.063,17.064,16.991,16.994,450000.0
2008-06-17 19:09:00,16.974,17.121,16.971,16.98,550000.0
2008-06-17 19:10:00,17.015,17.015,16.953,17.015,500000.0
2008-06-17 19:11:00,17.002,17.072,16.933,17.048,350000.0
2008-06-17 19:12:00,17.02,17.06,16.9,16.944,550000.0
2008-06-17 19:13:00,16.886,17.012,16.88,16.979,550000.0
2008-06-17 19:14:00,16.941,17.032,16.92,16.988,350000.0
2008-06-17 19:15:00,16.99,17.028,16.88,17.018,550000.0
2008-06-17 19:16:00,17.008,17.041,16.937,16.989,350000.0
2008-06-17 19:17:00,17.019,17.053,16.923,17.029,350000.0
2008-06-17 19:18:00,17.036,17.064,16.953,16.953,500000.0
2008-06-17 19:19:00,17.029,17.048,16.896,17.048,350000.0
2008-06-17 19:20:00,17.044,17.105,16.964,16.992,500000.0
2008-06-17 19:21:00,16.999,17.072,16.965,17.068,400000.0
2008-06-17 19:22:00,16.975,17.09,16.975,16.986,350000.0
2008-06-17 19:23:00,16.937,16.993,16.937,16.937,350000.0
2008-06-17 19:24:00,17.023,17.054,16.901,16.999,550000.0
2008-06-17 19:25:00,17.033,17.047,16.914,17.006,450000.0
2008-06-17 19:26:00,16.988,16.988,16.875,16.875,450000.0
2008-06-17 19:27:00,17.035,17.035,16.906,16.936,400000.0
2008-06-17 19:28:00,16.966,17.07,16.951,17.024,450000.0
2008-06-17 19:29:00,17.036,17.059,16.936,16.936,500000.0
2008-06-17 19:30:00,16.958,17.041,16.958,16.96,400000.0
2008-06-17 19:31:00,16.964,17.006,16.929,16.987,450000.0
2008-06-17 19:32:00,17.018,17.047,16.952,16.959,400000.0
2008-06-17 19:33:00,17.005,17.005,16.892,16.965,400000.0
2008-06-17 19:34:00,16.981,17.08,16.981,17.024,400000.0
2008-06-17 19:35:00,16.959,17.038,16.959,16.974,350000.0
2008-06-17 19:36:00,16.944,17.041,16.914,16.914,400000.0
2008-06-17 19:37:00,17.044,17.061,16.938,16.969,550000.0
2008-06-17 19:38:00,17.002,17.012,16.879,17.012,400000.0
2008-06-17 19:39:00,17.035,17.047,16.914,16.955,400000.0
2008-06-17 19:40:00,16.954,17.025,16.923,17.015,400000.0
2008-06-17 19:42:00,17.028,17.057,16.942,17.02,500000.0
2008-06-17 19:44:00,16.922,17.021,16.922,17.005,400000.0
2008-06-17 19:46:00,16.897,17.009,16.872,17.002,350000.0
2008-06-17 19:48:00,16.941,17.048,16.907,16.948,500000.0
2008-06-17 19:49:00,16.996,17.033,16.904,17.033,400000.0
2008-06-17 19:50:00,16.961,17.041,16.896,17.041,400000.0
2008-06-17 19:51:00,17.035,17.035,16.878,16.936,400000.0
2008-06-17 19:52:00,17.003,17.056,16.947,17.039,450000.0
2008-06-17 19:55:00,16.932,16.995,16.909,16.909,350000.0
2008-06-17 19:56:00,17.016,17.016,16.865,16.911,450000.0
2008-06-17 19:57:00,16.921,17.012,16.91,17.004,400000.0
2008-06-17 19:59:00,17.008,17.065,16.948,16.948,350000.0
2008-06-17 20:00:00,16.933,17.024,16.933,16.961,450000.0
2008-06-17 20:01:00,16.966,17.018,16.889,16.957,500000.0
2008-06-17 20:02:00,17.005,17.014,16.906,17.002,450000.0
2008-06-17 20:03:00,16.997,16.997,16.914,16.99,350000.0
2008-06-17 20:04:00,17.011,17.06,16.924,17.0,350000.0
2008-06-17 20:05:00,16.963,17.043,16.93,16.993,350000.0
2008-06-17 20:07:00,17.028,17.04,16.955,16.963,350000.0
2008-06-17 20:08:00,16.955,17.045,16.909,16.998,450000.0
2008-06-17 20:09:00,17.005,17.073,16.952,17.052,450000.0
2008-06-17 20:10:00,17.009,17.05,16.92,17.024,550000.0
2008-06-17 20:12:00,17.019,17.072,16.935,17.052,350000.0
2008-06-17 20:13:00,17.013,17.061,16.928,17.053,550000.0
2008-06-17 20:14:00,16.974,17.06,16.974,17.03,350000.0
2008-06-17 20:15:00,16.995,17.048,16.995,17.029,350000.0
2008-06-17 20:17:00,16.948,17.028,16.909,17.028,350000.0
2008-06-17 20:18:00,16.938,17.043,16.921,16.992,400000.0
2008-06-17 20:19:00,17.016,17.016,16.875,17.014,350000.0
2008-06-17 20:20:00,17.019,17.036,16.897,16.997,400000.0
2008-06-17 20:22:00,16.916,16.916,16.916,16.916,50000.0
2008-06-17 20:23:00,16.928,17.087,16.928,16.975,500000.0
2008-06-17 20:24:00,16.988,17.023,16.915,16.957,350000.0
2008-06-17 20:25:00,16.993,17.053,16.952,17.001,450000.0
2008-06-17 20:26:00,16.937,17.051,16.937,17.027,350000.0
2008-06-17 20:27:00,16.958,17.046,16.913,16.966,500000.0
2008-06-17 20:30:00,16.964,17.029,16.964,16.997,400000.0
2008-06-17 20:32:00,16.944,16.977,16.928,16.928,250000.0
2008-06-17 20:33:00,16.93,17.003,16.93,16.978,400000.0
2008-06-17 20:34:00,16.963,17.07,16.96,17.029,550000.0
2008-06-17 20:35:00,17.047,17.067,16.974,16.974,500000.0
2008-06-17 20:36:00,17.021,17.04,17.021,17.04,100000.0
2008-06-17 20:38:00,17.031,17.031,16.915,16.996,400000.0
2008-06-17 20:39:00,17.049,17.049,16.968,17.031,350000.0
2008-06-17 20:40:00,16.997,17.039,16.92,17.039,550000.0
2008-06-17 20:43:00,17.033,17.047,16.899,17.043,350000.0
2008-06-17 20:44:00,17.034,17.034,17.008,17.008,200000.0
2008-06-17 20:45:00,16.968,17.035,16.935,16.935,400000.0
2008-06-17 20:46:00,16.935,17.051,16.926,16.926,400000.0
2008-06-17 20:48:00,17.002,17.002,17.002,17.002,50000.0
2008-06-17 20:50:00,16.913,17.018,16.913,16.919,400000.0
2008-06-17 20:52:00,17.003,17.028,16.908,16.993,500000.0
2008-06-17 20:53:00,16.976,17.043,16.933,17.043,350000.0
2008-06-17 20:55:00,16.956,17.065,16.942,17.034,500000.0
2008-06-17 20:56:00,17.007,17.047,16.97,17.041,400000.0
2008-06-17 20:58:00,17.058,17.058,16.982,16.982,100000.0
2008-06-17 21:00:00,16.925,17.044,16.923,16.958,750000.0
2008-06-17 21:01:00,16.93,17.026,16.925,16.952,400000.0
2008-06-17 21:03:00,16.959,17.017,16.917,17.011,250000.0
2008-06-17 21:04:00,16.987,16.992,16.959,16.959,150000.0
2008-06-17 21:05:00,16.99,16.99,16.901,16.907,300000.0
2008-06-17 21:07:00,16.983,17.068,16.941,16.997,300000.0
2008-06-17 21:10:00,16.865,17.03,16.858,17.03,350000.0
2008-06-17 21:11:00,17.014,17.029,16.908,17.029,300000.0
2008-06-17 21:13:00,17.035,17.035,16.925,16.956,400000.0
2008-06-17 21:14:00,16.928,17.037,16.928,17.037,450000.0
2008-06-17 21:20:00,17.029,17.034,16.895,16.917,950000.0
2008-06-17 21:30:00,16.999,17.032,16.957,16.976,350000.0
2008-06-17 21:34:00,17.014,17.047,16.972,16.991,350000.0
2008-06-17 21:35:00,17.001,17.016,17.001,17.016,100000.0
2008-06-17 21:36:00,16.972,17.051,16.972,17.009,400000.0
2008-06-17 21:37:00,16.979,17.08,16.979,16.991,350000.0
2008-06-17 21:40:00,16.964,17.054,16.964,17.048,300000.0
2008-06-17 21:45:00,17.049,17.068,17.015,17.06,400000.0
2008-06-17 21:46:00,17.058,17.058,17.058,17.058,100000.0
2008-06-17 21:47:00,17.054,17.054,17.0,17.013,200000.0
2008-06-17 21:48:00,17.031,17.031,16.917,16.917,200000.0
2008-06-17 21:49:00,17.083,17.1,17.004,17.004,250000.0
2008-06-17 21:50:00,17.026,17.026,16.906,16.943,350000.0
2008-06-17 21:52:00,16.987,17.08,16.956,17.068,450000.0
2008-06-17 21:53:00,17.017,17.046,16.948,16.948,350000.0
2008-06-17 21:54:00,17.051,17.075,16.929,16.971,350000.0
2008-06-17 21:55:00,16.984,17.084,16.94,17.032,400000.0
2008-06-17 21:56:00,16.992,17.066,16.926,16.926,250000.0
2008-06-17 21:57:00,16.953,16.953,16.946,16.946,100000.0
2008-06-17 21:59:00,17.031,17.047,16.922,16.983,500000.0
2008-06-17 22:00:00,17.045,17.045,17.031,17.031,100000.0
2008-06-17 22:07:00,16.981,17.058,16.942,17.058,250000.0
2008-06-17 22:09:00,17.001,17.049,16.919,16.956,400000.0
2008-06-17 22:10:00,16.948,16.959,16.948,16.952,150000.0
2008-06-17 22:11:00,17.001,17.032,16.975,16.989,400000.0
2008-06-17 22:14:00,17.019,17.052,16.977,16.996,350000.0
2008-06-17 22:16:00,16.946,17.04,16.899,16.899,450000.0
2008-06-17 22:17:00,16.919,17.015,16.919,16.995,450000.0
2008-06-17 22:20:00,17.038,17.038,16.906,17.001,450000.0
2008-06-17 22:22:00,17.038,17.038,16.945,17.027,350000.0
2008-06-17 22:26:00,17.037,17.049,17.0,17.048,400000.0
2008-06-17 22:27:00,17.049,17.059,16.992,17.014,400000.0
2008-06-17 22:28:00,17.015,17.032,16.983,16.983,150000.0
2008-06-17 22:30:00,17.013,17.013,16.943,16.97,400000.0
2008-06-17 22:40:00,16.974,17.051,16.964,17.051,550000.0
2008-06-17 22:41:00,16.975,17.059,16.975,17.059,300000.0
2008-06-17 22:42:00,17.051,17.051,16.941,16.941,400000.0
2008-06-17 22:43:00,17.025,17.06,16.953,17.055,350000.0
2008-06-17 22:45:00,17.025,17.048,16.973,16.997,350000.0
2008-06-17 22:47:00,17.0,17.059,16.955,17.054,550000.0
2008-06-17 22:48:00,16.976,17.089,16.959,16.959,500000.0
2008-06-17 22:49:00,16.953,17.074,16.938,17.054,500000.0
2008-06-17 22:50:00,17.001,17.041,16.974,16.974,400000.0
2008-06-17 22:52:00,17.002,17.023,16.924,16.998,350000.0
2008-06-17 22:53:00,17.024,17.036,16.926,16.958,400000.0
2008-06-17 22:54:00,17.04,17.04,16.942,17.025,400000.0
2008-06-17 22:56:00,16.979,16.981,16.848,16.886,400000.0
2008-06-17 22:57:00,16.884,16.97,16.836,16.97,550000.0
2008-06-17 22:58:00,16.91,16.981,16.865,16.981,250000.0
2008-06-17 22:59:00,17.011,17.011,16.909,16.964,400000.0
2008-06-17 23:00:00,16.904,17.008,16.895,16.952,700000.0
2008-06-17 23:01:00,16.998,16.998,16.873,16.919,700000.0
2008-06-17 23:03:00,16.956,16.996,16.95,16.957,350000.0
2008-06-17 23:04:00,16.903,17.04,16.903,16.938,300000.0
2008-06-17 23:07:00,16.91,17.026,16.91,17.021,150000.0
2008-06-17 23:08:00,16.908,16.908,16.893,16.893,100000.0
2008-06-17 23:09:00,16.899,16.978,16.856,16.941,350000.0
2008-06-17 23:10:00,16.885,17.002,16.872,17.002,450000.0
2008-06-17 23:12:00,16.908,16.987,16.88,16.922,350000.0
2008-06-17 23:13:00,16.928,17.005,16.907,16.907,300000.0
2008-06-17 23:14:00,17.003,17.018,16.909,16.91,450000.0
2008-06-17 23:15:00,16.887,16.92,16.887,16.92,100000.0
2008-06-17 23:20:00,17.0,17.0,16.884,16.949,850000.0
2008-06-17 23:24:00,16.995,17.007,16.957,17.0,400000.0
2008-06-17 23:25:00,16.961,17.006,16.961,17.0,200000.0
2008-06-17 23:30:00,16.969,17.002,16.927,16.946,350000.0
2008-06-17 23:35:00,17.007,17.035,16.986,17.035,400000.0
2008-06-17 23:36:00,17.028,17.029,17.028,17.029,150000.0
2008-06-17 23:37:00,17.005,17.045,17.005,17.045,100000.0
2008-06-17 23:40:00,16.998,16.998,16.963,16.963,200000.0
2008-06-17 23:41:00,16.995,16.995,16.995,16.995,50000.0
2008-06-17 23:42:00,17.038,17.038,16.926,16.926,100000.0
2008-06-17 23:48:00,16.992,16.992,16.965,16.965,100000.0
2008-06-17 23:50:00,16.983,17.001,16.861,16.965,900000.0
2008-06-17 23:52:00,16.995,17.02,16.944,16.962,350000.0
2008-06-17 23:54:00,17.036,17.065,16.908,16.908,300000.0
2008-06-18 00:00:00,16.963,17.009,16.874,16.924,450000.0
2008-06-18 00:01:00,16.995,17.016,16.893,17.008,400000.0
2008-06-18 00:02:00,16.905,16.976,16.892,16.976,300000.0
2008-06-18 00:03:00,17.001,17.001,16.858,17.0,400000.0
2008-06-18 00:04:00,16.992,16.992,16.835,16.854,350000.0
2008-06-18 00:05:00,16.95,16.984,16.878,16.884,500000.0
2008-06-18 00:06:00,16.884,16.975,16.884,16.955,250000.0
2008-06-18 00:07:00,16.928,17.018,16.899,16.991,450000.0
2008-06-18 00:08:00,17.021,17.021,16.921,16.921,400000.0
2008-06-18 00:09:00,16.929,17.006,16.902,16.902,350000.0
2008-06-18 00:10:00,16.92,16.981,16.92,16.981,100000.0
2008-06-18 00:11:00,16.995,16.995,16.905,16.969,350000.0
2008-06-18 00:15:00,16.997,16.997,16.867,16.867,250000.0
2008-06-18 00:16:00,16.884,16.884,16.884,16.884,50000.0
2008-06-18 00:17:00,17.009,17.064,16.889,16.889,350000.0
2008-06-18 00:19:00,17.02,17.02,16.843,17.005,350000.0
2008-06-18 00:20:00,16.944,16.999,16.854,16.884,900000.0
2008-06-18 00:21:00,16.853,16.968,16.818,16.961,450000.0
2008-06-18 00:27:00,17.029,17.046,16.909,16.927,300000.0
2008-06-18 00:29:00,16.994,16.994,16.868,16.868,100000.0
2008-06-18 00:30:00,16.898,16.978,16.898,16.978,100000.0
2008-06-18 00:36:00,16.987,17.021,16.935,16.968,350000.0
2008-06-18 00:40:00,16.893,17.001,16.893,17.001,400000.0
2008-06-18 00:41:00,16.938,17.026,16.931,17.026,350000.0
2008-06-18 00:50:00,16.878,17.013,16.866,17.013,350000.0
2008-06-18 00:51:00,16.881,16.995,16.881,16.93,300000.0
2008-06-18 01:00:00,16.935,16.994,16.898,16.96,550000.0
2008-06-18 01:05:00,16.984,16.984,16.928,16.928,200000.0
2008-06-18 01:07:00,16.931,17.001,16.871,16.953,350000.0
2008-06-18 01:08:00,16.919,16.979,16.919,16.955,350000.0
2008-06-18 01:09:00,16.946,16.946,16.942,16.942,100000.0
2008-06-18 01:10:00,16.976,17.024,16.91,16.962,500000.0
2008-06-18 01:11:00,16.976,16.991,16.931,16.936,300000.0
2008-06-18 01:12:00,16.976,17.014,16.894,16.959,550000.0
2008-06-18 01:13:00,16.91,17.01,16.882,17.01,300000.0
2008-06-18 01:15:00,16.888,17.007,16.847,16.975,500000.0
2008-06-18 01:16:00,16.903,17.022,16.903,17.022,150000.0
2008-06-18 01:18:00,16.984,17.016,16.889,16.952,250000.0
2008-06-18 01:19:00,16.965,17.041,16.965,17.041,200000.0
2008-06-18 01:20:00,16.859,16.96,16.859,16.96,100000.0
2008-06-18 01:24:00,16.914,16.949,16.914,16.949,100000.0
2008-06-18 01:25:00,16.955,16.976,16.955,16.976,100000.0
2008-06-18 01:27:00,17.0,17.024,16.94,16.946,350000.0
2008-06-18 01:29:00,16.903,16.999,16.893,16.932,500000.0
2008-06-18 01:30:00,17.011,17.019,16.872,17.017,650000.0
2008-06-18 01:31:00,16.975,17.001,16.852,16.992,250000.0
2008-06-18 01:32:00,16.978,17.024,16.935,16.979,400000.0
2008-06-18 01:36:00,16.898,17.008,16.898,16.927,350000.0
2008-06-18 01:38:00,16.84,16.982,16.84,16.938,400000.0
2008-06-18 01:39:00,16.962,16.962,16.837,16.893,500000.0
2008-06-18 01:40:00,16.955,16.996,16.853,16.996,500000.0
2008-06-18 01:44:00,16.887,16.96,16.887,16.96,100000.0
2008-06-18 01:45:00,16.957,17.018,16.868,16.924,500000.0
2008-06-18 01:46:00,16.923,17.0,16.923,16.991,550000.0
2008-06-18 01:48:00,16.953,16.982,16.901,16.927,350000.0
2008-06-18 01:50:00,16.979,16.979,16.846,16.968,600000.0
2008-06-18 01:51:00,16.983,17.017,16.937,17.017,500000.0
2008-06-18 01:52:00,17.021,17.021,16.889,16.901,300000.0
2008-06-18 01:53:00,16.962,16.986,16.91,16.986,250000.0
2008-06-18 01:54:00,16.994,17.032,16.91,16.924,350000.0
2008-06-18 01:56:00,17.008,17.008,16.941,16.941,150000.0
2008-06-18 01:57:00,16.968,17.012,16.968,17.012,100000.0
2008-06-18 01:58:00,16.976,16.988,16.937,16.98,400000.0
2008-06-18 01:59:00,16.992,17.03,16.992,17.029,400000.0
2008-06-18 02:00:00,16.995,17.012,16.929,16.964,350000.0
2008-06-18 02:01:00,16.987,17.039,16.987,17.039,100000.0
2008-06-18 02:04:00,16.976,17.051,16.934,16.974,550000.0
2008-06-18 02:05:00,17.011,17.092,16.951,17.004,550000.0
2008-06-18 02:06:00,17.064,17.064,17.064,17.064,100000.0
2008-06-18 02:07:00,17.015,17.061,16.974,17.061,250000.0
2008-06-18 02:10:00,17.029,17.062,16.987,17.006,350000.0
2008-06-18 02:14:00,17.016,17.058,16.954,17.058,350000.0
2008-06-18 02:15:00,16.957,17.038,16.956,16.956,200000.0
2008-06-18 02:16:00,16.975,17.063,16.944,17.021,300000.0
2008-06-18 02:17:00,17.023,17.023,17.023,17.023,100000.0
2008-06-18 02:18:00,17.002,17.05,16.901,16.942,700000.0
2008-06-18 02:19:00,16.965,17.057,16.916,16.971,900000.0
2008-06-18 02:20:00,17.009,17.043,16.908,17.003,500000.0
2008-06-18 02:22:00,17.059,17.074,17.059,17.074,100000.0
2008-06-18 02:23:00,16.957,17.069,16.937,17.052,450000.0
2008-06-18 02:24:00,17.063,17.111,16.993,17.071,400000.0
2008-06-18 02:25:00,17.007,17.007,17.007,17.007,100000.0
2008-06-18 02:26:00,17.01,17.088,16.958,17.052,350000.0
2008-06-18 02:27:00,17.0,17.05,17.0,17.05,100000.0
2008-06-18 02:28:00,17.061,17.061,16.98,17.026,400000.0
2008-06-18 02:29:00,16.981,17.094,16.978,17.044,500000.0
2008-06-18 02:30:00,16.991,16.991,16.991,16.991,50000.0
2008-06-18 02:31:00,17.028,17.028,16.948,16.948,100000.0
2008-06-18 02:37:00,17.041,17.074,16.999,17.018,350000.0
2008-06-18 02:38:00,17.071,17.071,16.993,16.993,100000.0
2008-06-18 02:40:00,16.933,17.069,16.931,17.034,400000.0
2008-06-18 02:41:00,16.969,17.025,16.948,17.02,250000.0
2008-06-18 02:42:00,17.036,17.093,16.938,17.068,650000.0
2008-06-18 02:44:00,17.041,17.074,16.999,17.018,350000.0
2008-06-18 02:47:00,16.988,17.071,16.988,17.052,200000.0
2008-06-18 02:48:00,17.029,17.072,16.972,17.072,150000.0
2008-06-18 02:49:00,17.0,17.096,16.941,17.059,900000.0
2008-06-18 02:50:00,16.974,17.09,16.974,17.056,300000.0
2008-06-18 02:51:00,17.0,17.082,16.969,17.079,400000.0
2008-06-18 02:53:00,17.068,17.088,16.971,17.083,550000.0
2008-06-18 02:54:00,17.013,17.081,17.013,17.014,150000.0
2008-06-18 02:56:00,17.054,17.087,17.012,17.031,350000.0
2008-06-18 03:00:00,17.048,17.088,16.997,16.997,400000.0
2008-06-18 03:01:00,17.044,17.044,17.044,17.044,50000.0
2008-06-18 03:02:00,17.006,17.006,16.998,16.998,100000.0
2008-06-18 03:06:00,17.061,17.104,17.015,17.032,450000.0
2008-06-18 03:07:00,17.088,17.088,17.036,17.072,350000.0
2008-06-18 03:08:00,17.097,17.097,17.037,17.037,150000.0
2008-06-18 03:10:00,17.079,17.112,17.037,17.056,350000.0
2008-06-18 03:14:00,17.061,17.091,17.013,17.033,350000.0
2008-06-18 03:16:00,17.051,17.051,17.051,17.051,100000.0
2008-06-18 03:17:00,17.071,17.071,17.056,17.056,100000.0
2008-06-18 03:18:00,16.952,17.107,16.952,17.033,250000.0
2008-06-18 03:19:00,16.968,17.083,16.915,17.041,1250000.0
2008-06-18 03:20:00,17.021,17.076,17.021,17.076,100000.0
2008-06-18 03:21:00,17.01,17.01,17.001,17.001,100000.0
2008-06-18 03:24:00,17.055,17.086,17.006,17.029,350000.0
2008-06-18 03:28:00,16.983,17.091,16.983,17.091,150000.0
2008-06-18 03:30:00,16.993,17.066,16.993,17.066,100000.0
2008-06-18 03:31:00,17.007,17.076,16.988,17.07,250000.0
2008-06-18 03:32:00,17.06,17.06,17.01,17.01,100000.0
2008-06-18 03:37:00,17.061,17.109,17.025,17.047,350000.0
2008-06-18 03:40:00,17.064,17.105,16.978,17.042,650000.0
2008-06-18 03:44:00,17.059,17.092,17.017,17.036,350000.0
2008-06-18 03:46:00,17.059,17.092,17.017,17.036,350000.0
2008-06-18 03:49:00,17.039,17.058,16.967,17.009,450000.0
2008-06-18 03:50:00,17.071,17.106,17.008,17.106,500000.0
2008-06-18 03:51:00,17.009,17.009,17.009,17.009,50000.0
2008-06-18 03:52:00,17.065,17.092,16.993,17.015,350000.0
2008-06-18 03:53:00,17.079,17.079,17.041,17.041,100000.0
2008-06-18 03:54:00,17.005,17.046,16.968,17.036,200000.0
2008-06-18 03:55:00,16.981,16.981,16.981,16.981,50000.0
2008-06-18 03:56:00,17.013,17.035,16.957,16.983,450000.0
2008-06-18 03:57:00,17.085,17.095,16.96,17.09,350000.0
2008-06-18 03:58:00,17.001,17.084,16.936,17.059,950000.0
2008-06-18 03:59:00,17.058,17.087,16.968,17.081,400000.0
2008-06-18 04:00:00,17.069,17.093,16.982,17.084,250000.0
2008-06-18 04:01:00,17.001,17.014,17.001,17.014,100000.0
2008-06-18 04:02:00,17.075,17.075,17.075,17.075,50000.0
2008-06-18 04:04:00,17.069,17.102,17.027,17.046,350000.0
2008-06-18 04:07:00,17.094,17.094,16.964,16.964,100000.0
2008-06-18 04:08:00,17.019,17.087,16.991,17.018,350000.0
2008-06-18 04:09:00,17.088,17.153,16.967,17.098,1400000.0
2008-06-18 04:10:00,17.015,17.065,16.966,17.041,450000.0
2008-06-18 04:11:00,17.094,17.106,17.018,17.044,250000.0
2008-06-18 04:12:00,17.118,17.119,17.003,17.111,500000.0
2008-06-18 04:13:00,17.105,17.105,16.993,17.082,200000.0
2008-06-18 04:14:00,17.021,17.1,16.99,17.075,400000.0
2008-06-18 04:15:00,17.087,17.087,16.994,16.994,200000.0
2008-06-18 04:16:00,17.058,17.058,16.982,16.982,100000.0
2008-06-18 04:17:00,17.064,17.107,17.034,17.034,400000.0
2008-06-18 04:18:00,17.044,17.115,17.0,17.01,400000.0
2008-06-18 04:19:00,17.087,17.087,16.959,17.013,350000.0
2008-06-18 04:20:00,17.007,17.058,16.937,17.058,350000.0
2008-06-18 04:21:00,17.027,17.098,17.025,17.098,200000.0
2008-06-18 04:26:00,17.062,17.062,17.02,17.02,100000.0
2008-06-18 04:27:00,17.072,17.072,16.981,17.058,400000.0
2008-06-18 04:28:00,17.084,17.084,17.049,17.049,100000.0
2008-06-18 04:29:00,17.093,17.138,16.966,16.966,1000000.0
2008-06-18 04:30:00,17.044,17.079,16.996,16.996,200000.0
2008-06-18 04:31:00,17.047,17.047,16.932,16.932,200000.0
2008-06-18 04:32:00,17.094,17.094,16.935,17.016,200000.0
2008-06-18 04:33:00,16.951,16.951,16.951,16.951,50000.0
2008-06-18 04:34:00,17.06,17.091,16.996,17.007,350000.0
2008-06-18 04:35:00,17.07,17.09,16.973,17.09,300000.0
2008-06-18 04:36:00,17.084,17.084,17.002,17.002,400000.0
2008-06-18 04:37:00,17.067,17.068,17.007,17.016,300000.0
2008-06-18 04:38:00,17.005,17.092,16.929,17.077,350000.0
2008-06-18 04:39:00,17.017,17.096,16.967,17.035,500000.0
2008-06-18 04:40:00,17.006,17.111,16.99,17.111,250000.0
2008-06-18 04:41:00,17.032,17.087,17.007,17.007,200000.0
2008-06-18 04:42:00,17.064,17.079,16.965,17.0,350000.0
2008-06-18 04:43:00,17.088,17.134,17.007,17.007,350000.0
2008-06-18 04:44:00,17.06,17.06,16.91,16.99,450000.0
2008-06-18 04:46:00,16.951,17.096,16.951,17.094,300000.0
2008-06-18 04:47:00,17.004,17.006,17.004,17.006,100000.0
2008-06-18 04:48:00,17.016,17.113,17.016,17.028,350000.0
2008-06-18 04:49:00,17.014,17.093,16.968,17.063,400000.0
2008-06-18 04:50:00,17.081,17.081,17.081,17.081,50000.0
2008-06-18 04:51:00,17.013,17.113,17.013,17.032,350000.0
2008-06-18 04:52:00,16.968,17.093,16.968,17.093,100000.0
2008-06-18 04:53:00,16.96,17.104,16.96,17.104,400000.0
2008-06-18 04:54:00,17.112,17.112,16.981,17.001,450000.0
2008-06-18 04:55:00,16.951,17.055,16.946,16.946,500000.0
2008-06-18 04:56:00,17.037,17.058,17.02,17.058,150000.0
2008-06-18 04:57:00,17.101,17.139,17.031,17.031,500000.0
2008-06-18 04:58:00,17.068,17.087,16.982,17.087,250000.0
2008-06-18 04:59:00,17.056,17.105,16.985,16.985,750000.0
2008-06-18 05:00:00,17.076,17.095,16.976,17.095,300000.0
2008-06-18 05:01:00,17.051,17.051,17.051,17.051,100000.0
2008-06-18 05:03:00,17.068,17.113,16.986,17.109,550000.0
2008-06-18 05:05:00,16.967,17.05,16.967,17.05,100000.0
2008-06-18 05:06:00,17.065,17.065,17.065,17.065,50000.0
2008-06-18 05:07:00,17.02,17.072,16.993,16.997,450000.0
2008-06-18 05:10:00,16.941,17.045,16.933,16.975,750000.0
2008-06-18 05:11:00,17.075,17.12,16.981,16.981,450000.0
2008-06-18 05:18:00,17.053,17.053,17.053,17.053,50000.0
2008-06-18 05:19:00,17.083,17.113,16.977,16.977,300000.0
2008-06-18 05:20:00,17.116,17.116,16.988,17.037,150000.0
2008-06-18 05:24:00,17.073,17.073,16.972,16.972,100000.0
2008-06-18 05:25:00,16.991,17.097,16.954,17.061,500000.0
2008-06-18 05:27:00,17.05,17.05,16.988,17.007,200000.0
2008-06-18 05:28:00,17.015,17.068,17.015,17.068,150000.0
2008-06-18 05:29:00,17.062,17.118,17.004,17.051,650000.0
2008-06-18 05:30:00,17.096,17.096,17.004,17.015,250000.0
2008-06-18 05:31:00,17.096,17.096,17.018,17.018,100000.0
2008-06-18 05:33:00,17.07,17.07,16.9,16.934,350000.0
2008-06-18 05:34:00,17.073,17.142,16.996,17.079,350000.0
2008-06-18 05:36:00,17.054,17.054,16.967,16.967,100000.0
2008-06-18 05:37:00,17.058,17.111,17.058,17.111,100000.0
2008-06-18 05:38:00,16.96,17.111,16.96,17.077,350000.0
2008-06-18 05:40:00,17.073,17.117,16.972,17.022,700000.0
2008-06-18 05:43:00,17.019,17.035,17.019,17.035,100000.0
2008-06-18 05:44:00,17.099,17.1,17.099,17.1,100000.0
2008-06-18 05:45:00,17.055,17.055,17.055,17.055,50000.0
2008-06-18 05:46:00,17.004,17.08,17.004,17.021,200000.0
2008-06-18 05:47:00,17.053,17.119,17.053,17.119,200000.0
2008-06-18 05:48:00,16.983,17.062,16.983,17.062,100000.0
2008-06-18 05:49:00,17.08,17.106,17.013,17.049,900000.0
2008-06-18 05:50:00,16.993,17.12,16.993,17.052,350000.0
2008-06-18 05:51:00,17.019,17.108,17.019,17.049,350000.0
2008-06-18 05:52:00,17.098,17.098,16.974,17.033,500000.0
2008-06-18 05:54:00,17.129,17.129,17.032,17.051,150000.0
2008-06-18 05:56:00,17.062,17.097,17.018,17.037,500000.0
2008-06-18 05:57:00,17.014,17.014,17.013,17.013,100000.0
2008-06-18 06:00:00,17.029,17.079,16.947,17.068,300000.0
2008-06-18 06:01:00,17.066,17.101,17.018,17.083,350000.0
2008-06-18 06:02:00,17.043,17.101,17.016,17.016,500000.0
2008-06-18 06:06:00,17.112,17.112,16.988,17.108,400000.0
2008-06-18 06:09:00,17.079,17.096,16.988,17.06,500000.0
2008-06-18 06:10:00,17.073,17.11,16.988,16.988,450000.0
2008-06-18 06:11:00,17.036,17.12,17.011,17.052,400000.0
2008-06-18 06:12:00,17.035,17.093,17.035,17.093,100000.0
2008-06-18 06:13:00,17.063,17.101,17.059,17.101,300000.0
2008-06-18 06:14:00,17.094,17.1,16.978,17.085,550000.0
2008-06-18 06:15:00,17.077,17.077,17.0,17.0,150000.0
2008-06-18 06:16:00,17.101,17.101,16.937,16.987,600000.0
2008-06-18 06:17:00,17.074,17.098,16.968,17.066,550000.0
2008-06-18 06:18:00,17.096,17.1,16.978,17.094,400000.0
2008-06-18 06:20:00,17.093,17.093,16.985,17.086,200000.0
2008-06-18 06:21:00,17.111,17.111,16.991,17.069,400000.0
2008-06-18 06:22:00,17.098,17.098,17.094,17.094,100000.0
2008-06-18 06:23:00,17.118,17.118,17.116,17.116,100000.0
2008-06-18 06:24:00,17.097,17.097,16.964,17.082,350000.0
2008-06-18 06:25:00,17.094,17.094,17.094,17.094,50000.0
2008-06-18 06:26:00,17.06,17.116,16.999,17.045,250000.0
2008-06-18 06:28:00,17.075,17.113,17.038,17.054,350000.0
2008-06-18 06:30:00,17.058,17.104,16.952,17.104,650000.0
2008-06-18 06:31:00,16.986,17.115,16.986,17.079,350000.0
2008-06-18 06:33:00,17.04,17.043,17.04,17.043,100000.0
2008-06-18 06:34:00,17.098,17.098,17.068,17.068,100000.0
2008-06-18 06:35:00,17.016,17.1,16.97,17.068,500000.0
2008-06-18 06:36:00,17.114,17.114,16.991,17.039,200000.0
2008-06-18 06:39:00,16.974,17.093,16.974,17.093,400000.0
2008-06-18 06:40:00,16.988,17.07,16.948,16.969,250000.0
2008-06-18 06:41:00,17.093,17.118,17.093,17.104,150000.0
2008-06-18 06:42:00,17.036,17.104,16.988,17.027,400000.0
2008-06-18 06:43:00,17.049,17.145,17.005,17.076,400000.0
2008-06-18 06:44:00,17.114,17.114,17.001,17.093,350000.0
2008-06-18 06:45:00,17.051,17.076,16.951,17.051,450000.0
2008-06-18 06:46:00,17.076,17.098,16.965,17.098,350000.0
2008-06-18 06:47:00,17.098,17.105,16.98,16.98,450000.0
2008-06-18 06:48:00,16.97,17.12,16.97,17.12,400000.0
2008-06-18 06:49:00,17.049,17.128,17.044,17.044,350000.0
2008-06-18 06:50:00,17.114,17.114,16.988,17.113,400000.0
2008-06-18 06:51:00,16.983,17.12,16.983,17.073,400000.0
2008-06-18 06:52:00,17.07,17.091,16.954,17.079,450000.0
2008-06-18 06:53:00,17.085,17.085,16.969,16.998,250000.0
2008-06-18 06:54:00,17.017,17.075,17.017,17.075,100000.0
2008-06-18 06:55:00,17.006,17.081,16.942,16.942,500000.0
2008-06-18 06:56:00,17.061,17.061,16.968,16.968,100000.0
2008-06-18 06:57:00,16.982,17.065,16.979,17.032,350000.0
2008-06-18 06:58:00,17.066,17.086,17.066,17.086,100000.0
2008-06-18 06:59:00,16.989,17.082,16.989,17.044,350000.0
2008-06-18 07:00:00,17.078,17.078,16.931,17.024,350000.0
2008-06-18 07:01:00,17.07,17.086,16.952,17.04,400000.0
2008-06-18 07:03:00,17.026,17.036,16.95,16.956,350000.0
2008-06-18 07:04:00,17.028,17.069,16.984,17.03,400000.0
2008-06-18 07:05:00,17.015,17.067,16.931,16.971,550000.0
2008-06-18 07:06:00,17.043,17.054,16.964,16.964,300000.0
2008-06-18 07:07:00,16.992,17.029,16.887,17.029,350000.0
2008-06-18 07:08:00,16.909,17.037,16.909,16.921,400000.0
2008-06-18 07:09:00,17.01,17.018,16.943,16.993,400000.0
2008-06-18 07:10:00,17.016,17.032,16.9,17.018,350000.0
2008-06-18 07:11:00,17.021,17.021,16.951,16.962,150000.0
2008-06-18 07:12:00,16.947,17.056,16.947,17.055,500000.0
2008-06-18 07:13:00,17.048,17.056,16.976,16.976,400000.0
2008-06-18 07:14:00,16.998,17.008,16.881,16.999,450000.0
2008-06-18 07:15:00,16.939,17.027,16.939,16.964,350000.0
2008-06-18 07:16:00,16.964,17.008,16.906,16.935,600000.0
2008-06-18 07:17:00,17.042,17.042,16.941,16.984,300000.0
2008-06-18 07:18:00,17.055,17.063,16.947,16.969,350000.0
2008-06-18 07:19:00,17.031,17.056,16.902,17.056,500000.0
2008-06-18 07:20:00,16.951,17.041,16.951,16.978,350000.0
2008-06-18 07:21:00,16.994,17.065,16.947,17.065,350000.0
2008-06-18 07:22:00,17.056,17.056,16.951,17.037,500000.0
2008-06-18 07:23:00,16.974,17.086,16.964,16.964,350000.0
2008-06-18 07:24:00,17.037,17.075,16.956,17.061,200000.0
2008-06-18 07:25:00,17.023,17.056,16.96,16.96,250000.0
2008-06-18 07:26:00,17.013,17.013,16.949,16.974,250000.0
2008-06-18 07:27:00,16.98,17.057,16.969,16.974,350000.0
2008-06-18 07:28:00,16.967,17.047,16.944,16.944,550000.0
2008-06-18 07:29:00,16.971,17.043,16.954,16.981,400000.0
2008-06-18 07:30:00,16.997,17.074,16.941,17.034,500000.0
2008-06-18 07:31:00,17.011,17.046,16.944,16.997,400000.0
2008-06-18 07:32:00,16.932,17.026,16.932,17.026,400000.0
2008-06-18 07:33:00,16.93,17.015,16.908,17.015,400000.0
2008-06-18 07:34:00,16.975,16.975,16.872,16.911,350000.0
2008-06-18 07:35:00,17.034,17.034,16.946,16.997,400000.0
2008-06-18 07:36:00,17.001,17.019,16.908,16.935,400000.0
2008-06-18 07:37:00,17.002,17.039,16.945,16.957,350000.0
2008-06-18 07:38:00,16.936,17.034,16.918,16.971,350000.0
2008-06-18 07:39:00,17.077,17.093,16.961,17.036,400000.0
2008-06-18 07:40:00,16.956,17.029,16.921,16.969,350000.0
2008-06-18 07:41:00,17.028,17.084,16.941,17.028,450000.0
2008-06-18 07:42:00,17.036,17.054,16.975,17.042,350000.0
2008-06-18 07:43:00,16.938,17.041,16.938,17.041,250000.0
2008-06-18 07:44:00,17.013,17.047,16.931,16.999,500000.0
2008-06-18 07:45:00,16.945,17.032,16.917,16.917,400000.0
2008-06-18 07:46:00,16.98,17.064,16.98,17.034,500000.0
2008-06-18 07:47:00,16.955,17.057,16.955,16.993,250000.0
2008-06-18 07:48:00,16.945,17.079,16.945,17.003,800000.0
2008-06-18 07:49:00,17.053,17.053,16.909,17.018,450000.0
2008-06-18 07:50:00,17.023,17.077,16.956,16.959,900000.0
2008-06-18 07:51:00,17.04,17.069,16.922,17.069,450000.0
2008-06-18 07:52:00,16.994,17.037,16.95,16.972,400000.0
2008-06-18 07:53:00,17.045,17.082,16.984,17.032,500000.0
2008-06-18 07:54:00,17.002,17.05,16.943,17.05,500000.0
2008-06-18 07:55:00,17.011,17.037,16.904,16.904,400000.0
2008-06-18 07:56:00,16.959,17.065,16.946,16.975,500000.0
2008-06-18 07:57:00,16.978,17.058,16.927,17.0,350000.0
2008-06-18 07:58:00,17.055,17.055,16.929,17.02,350000.0
2008-06-18 07:59:00,17.026,17.039,16.93,16.93,350000.0
2008-06-18 08:00:00,16.998,17.022,16.901,17.008,350000.0
2008-06-18 08:01:00,16.931,17.077,16.928,17.006,400000.0
2008-06-18 08:02:00,16.924,17.039,16.921,16.921,350000.0
2008-06-18 08:03:00,16.997,17.048,16.936,16.956,550000.0
2008-06-18 08:04:00,16.921,17.025,16.909,16.952,450000.0
2008-06-18 08:05:00,16.914,17.059,16.914,17.012,400000.0
2008-06-18 08:06:00,17.038,17.041,16.934,17.001,400000.0
2008-06-18 08:07:00,16.963,17.031,16.886,16.902,450000.0
2008-06-18 08:08:00,16.916,17.045,16.916,16.977,350000.0
2008-06-18 08:09:00,17.028,17.028,16.922,17.024,450000.0
2008-06-18 08:10:00,16.963,17.041,16.95,17.036,350000.0
2008-06-18 08:11:00,17.005,17.029,16.924,16.998,350000.0
2008-06-18 08:12:00,16.902,16.997,16.873,16.984,400000.0
2008-06-18 08:13:00,16.996,17.055,16.958,17.048,550000.0
2008-06-18 08:14:00,17.013,17.013,16.93,16.963,300000.0
2008-06-18 08:15:00,17.02,17.036,16.885,17.002,350000.0
2008-06-18 08:16:00,16.948,17.064,16.936,16.942,500000.0
2008-06-18 08:17:00,16.906,17.022,16.906,17.002,500000.0
2008-06-18 08:18:00,16.964,17.021,16.92,16.967,350000.0
2008-06-18 08:19:00,16.979,17.058,16.976,17.054,400000.0
2008-06-18 08:20:00,17.017,17.049,16.937,17.049,400000.0
2008-06-18 08:21:00,17.021,17.05,16.936,16.969,400000.0
2008-06-18 08:22:00,16.953,17.023,16.92,17.023,500000.0
2008-06-18 08:23:00,17.049,17.072,16.991,17.038,350000.0
2008-06-18 08:24:00,16.99,17.096,16.92,16.948,550000.0
2008-06-18 08:25:00,16.966,17.073,16.954,17.009,650000.0
2008-06-18 08:26:00,17.074,17.108,16.991,17.027,400000.0
2008-06-18 08:27:00,16.997,17.12,16.98,17.002,400000.0
2008-06-18 08:28:00,17.073,17.073,16.968,17.065,500000.0
2008-06-18 08:29:00,16.998,17.098,16.964,17.098,400000.0
2008-06-18 08:30:00,16.91,17.02,16.873,16.906,350000.0
2008-06-18 08:31:00,16.915,17.034,16.897,17.034,400000.0
2008-06-18 08:32:00,17.048,17.075,16.932,17.047,450000.0
2008-06-18 08:33:00,17.052,17.065,16.952,17.055,400000.0
2008-06-18 08:34:00,17.067,17.072,16.936,17.072,400000.0
2008-06-18 08:35:00,17.067,17.067,16.912,17.002,550000.0
2008-06-18 08:36:00,16.948,17.123,16.948,17.075,450000.0
2008-06-18 08:37:00,17.07,17.09,16.975,17.07,500000.0
2008-06-18 08:38:00,16.997,17.019,16.88,17.0,400000.0
2008-06-18 08:39:00,17.041,17.041,16.934,16.966,550000.0
2008-06-18 08:40:00,17.05,17.094,16.965,16.985,650000.0
2008-06-18 08:41:00,17.047,17.047,16.928,17.027,450000.0
2008-06-18 08:42:00,17.008,17.062,16.941,16.941,550000.0
2008-06-18 08:43:00,16.959,17.017,16.915,17.007,550000.0
2008-06-18 08:44:00,17.055,17.079,16.993,16.993,350000.0
2008-06-18 08:45:00,16.941,17.047,16.941,17.047,400000.0
2008-06-18 08:46:00,17.02,17.043,16.91,16.955,600000.0
2008-06-18 08:47:00,16.94,17.081,16.934,17.081,350000.0
2008-06-18 08:48:00,17.076,17.077,16.994,17.077,550000.0
2008-06-18 08:49:00,17.005,17.07,16.95,17.034,450000.0
2008-06-18 08:50:00,17.018,17.062,16.921,17.02,500000.0
2008-06-18 08:51:00,17.037,17.057,17.009,17.009,350000.0
2008-06-18 08:52:00,17.087,17.093,16.962,17.087,350000.0
2008-06-18 08:53:00,17.001,17.078,16.977,17.05,400000.0
2008-06-18 08:54:00,17.058,17.097,16.986,17.097,450000.0
2008-06-18 08:55:00,16.969,17.062,16.949,16.977,450000.0
2008-06-18 08:56:00,16.995,17.107,16.985,17.063,300000.0
2008-06-18 08:57:00,17.026,17.141,17.026,17.042,550000.0
2008-06-18 08:58:00,17.063,17.076,16.987,17.021,550000.0
2008-06-18 08:59:00,17.09,17.09,17.028,17.028,350000.0
2008-06-18 09:00:00,16.994,17.096,16.994,17.043,600000.0
2008-06-18 09:01:00,17.04,17.107,17.04,17.069,400000.0
2008-06-18 09:02:00,17.081,17.12,16.999,16.999,500000.0
2008-06-18 09:03:00,17.022,17.123,16.972,17.098,400000.0
2008-06-18 09:04:00,17.133,17.133,17.021,17.039,350000.0
2008-06-18 09:05:00,17.095,17.131,16.985,17.131,350000.0
2008-06-18 09:06:00,17.016,17.178,17.016,17.148,550000.0
2008-06-18 09:07:00,17.085,17.085,17.018,17.025,350000.0
2008-06-18 09:08:00,17.16,17.166,17.038,17.153,550000.0
2008-06-18 09:09:00,17.11,17.149,16.952,17.149,950000.0
2008-06-18 09:10:00,17.118,17.175,17.048,17.115,450000.0
2008-06-18 09:11:00,17.1,17.187,17.085,17.108,350000.0
2008-06-18 09:12:00,17.123,17.144,17.0,17.14,450000.0
2008-06-18 09:13:00,17.103,17.148,16.995,17.132,450000.0
2008-06-18 09:14:00,17.109,17.162,17.031,17.162,350000.0
2008-06-18 09:15:00,17.129,17.183,17.044,17.076,500000.0
2008-06-18 09:16:00,17.178,17.178,17.051,17.053,450000.0
2008-06-18 09:17:00,17.063,17.156,17.063,17.156,400000.0
2008-06-18 09:18:00,17.181,17.224,17.072,17.076,400000.0
2008-06-18 09:19:00,17.14,17.148,17.043,17.148,350000.0
2008-06-18 09:20:00,17.043,17.144,17.043,17.069,500000.0
2008-06-18 09:21:00,17.058,17.169,17.019,17.126,500000.0
2008-06-18 09:22:00,17.106,17.15,17.029,17.132,600000.0
2008-06-18 09:23:00,17.022,17.165,17.022,17.056,600000.0
2008-06-18 09:24:00,17.105,17.127,17.003,17.086,550000.0
2008-06-18 09:25:00,17.012,17.14,17.012,17.084,550000.0
2008-06-18 09:26:00,17.15,17.179,17.032,17.127,350000.0
2008-06-18 09:27:00,17.049,17.118,17.036,17.117,350000.0
2008-06-18 09:28:00,17.121,17.176,17.085,17.151,450000.0
2008-06-18 09:29:00,17.141,17.176,17.039,17.176,400000.0
2008-06-18 09:30:00,17.105,17.185,17.07,17.07,700000.0
2008-06-18 09:31:00,17.07,17.165,17.036,17.038,450000.0
2008-06-18 09:32:00,17.088,17.159,17.088,17.091,350000.0
2008-06-18 09:33:00,17.149,17.188,17.067,17.162,400000.0
2008-06-18 09:34:00,17.07,17.148,17.005,17.005,350000.0
2008-06-18 09:35:00,17.028,17.163,17.028,17.095,550000.0
2008-06-18 09:36:00,17.117,17.124,17.081,17.084,550000.0
2008-06-18 09:37:00,17.142,17.159,17.026,17.126,450000.0
2008-06-18 09:38:00,17.142,17.142,17.066,17.121,400000.0
2008-06-18 09:39:00,17.118,17.15,17.02,17.139,400000.0
2008-06-18 09:40:00,17.123,17.191,17.038,17.038,400000.0
2008-06-18 09:41:00,17.121,17.159,17.043,17.159,350000.0
2008-06-18 09:42:00,17.075,17.186,17.071,17.071,350000.0
2008-06-18 09:43:00,17.022,17.113,17.014,17.066,400000.0
2008-06-18 09:44:00,17.166,17.166,17.027,17.128,400000.0
2008-06-18 09:45:00,17.135,17.169,17.052,17.115,650000.0
2008-06-18 09:46:00,17.081,17.107,17.047,17.107,350000.0
2008-06-18 09:47:00,17.052,17.105,17.015,17.035,400000.0
2008-06-18 09:48:00,17.125,17.142,17.023,17.09,450000.0
2008-06-18 09:49:00,17.124,17.153,17.049,17.049,350000.0
2008-06-18 09:50:00,17.091,17.145,17.012,17.145,450000.0
2008-06-18 09:51:00,17.106,17.106,16.984,16.984,400000.0
2008-06-18 09:52:00,17.041,17.12,16.996,17.12,350000.0
2008-06-18 09:53:00,17.156,17.16,17.042,17.16,400000.0
2008-06-18 09:54:00,17.067,17.107,17.003,17.057,450000.0
2008-06-18 09:55:00,17.088,17.163,17.051,17.061,350000.0
2008-06-18 09:56:00,17.001,17.164,17.0,17.0,550000.0
2008-06-18 09:57:00,17.075,17.144,17.06,17.071,400000.0
2008-06-18 09:58:00,17.096,17.132,17.013,17.073,350000.0
2008-06-18 09:59:00,17.139,17.166,17.052,17.071,650000.0
2008-06-18 10:00:00,17.055,17.164,17.021,17.069,600000.0
2008-06-18 10:01:00,17.133,17.133,16.998,16.998,350000.0
2008-06-18 10:02:00,17.119,17.14,17.016,17.099,400000.0
2008-06-18 10:03:00,17.097,17.133,16.98,16.98,550000.0
2008-06-18 10:04:00,17.016,17.122,17.016,17.092,350000.0
2008-06-18 10:05:00,17.048,17.089,16.974,17.058,450000.0
2008-06-18 10:06:00,16.973,17.157,16.973,17.012,700000.0
2008-06-18 10:08:00,17.103,17.103,16.949,16.98,500000.0
2008-06-18 10:09:00,17.039,17.098,16.988,17.079,600000.0
2008-06-18 10:10:00,17.019,17.159,17.019,17.078,600000.0
2008-06-18 10:11:00,17.06,17.06,16.952,17.005,400000.0
2008-06-18 10:12:00,17.013,17.149,17.002,17.1,500000.0
2008-06-18 10:13:00,17.023,17.136,17.011,17.11,750000.0
2008-06-18 10:14:00,17.024,17.116,17.024,17.088,400000.0
2008-06-18 10:15:00,16.967,17.086,16.941,17.058,500000.0
2008-06-18 10:16:00,17.063,17.081,16.93,17.069,500000.0
2008-06-18 10:17:00,16.997,17.077,16.974,16.998,350000.0
2008-06-18 10:18:00,16.997,17.089,16.98,17.029,550000.0
2008-06-18 10:19:00,17.061,17.068,16.962,17.066,450000.0
2008-06-18 10:20:00,16.952,17.033,16.94,16.94,550000.0
2008-06-18 10:21:00,17.041,17.077,16.938,17.077,500000.0
2008-06-18 10:22:00,17.054,17.089,16.984,17.064,400000.0
2008-06-18 10:23:00,17.045,17.045,16.929,17.04,550000.0
2008-06-18 10:24:00,16.952,17.079,16.952,17.045,550000.0
2008-06-18 10:25:00,17.092,17.125,16.974,17.086,550000.0
2008-06-18 10:26:00,17.035,17.08,16.962,16.962,350000.0
2008-06-18 10:27:00,17.061,17.113,16.981,17.05,450000.0
2008-06-18 10:28:00,16.99,17.052,16.92,16.92,500000.0
2008-06-18 10:29:00,17.017,17.061,16.918,17.031,500000.0
2008-06-18 10:30:00,17.012,17.063,16.989,16.989,350000.0
2008-06-18 10:31:00,16.981,17.12,16.981,17.051,450000.0
2008-06-18 10:32:00,17.095,17.133,16.986,17.006,400000.0
2008-06-18 10:33:00,17.046,17.06,16.922,17.05,550000.0
2008-06-18 10:34:00,17.074,17.116,16.966,17.006,700000.0
2008-06-18 10:35:00,17.075,17.107,17.001,17.081,350000.0
2008-06-18 10:36:00,16.953,17.089,16.947,17.077,450000.0
2008-06-18 10:37:00,17.049,17.095,16.976,17.047,550000.0
2008-06-18 10:38:00,16.99,17.111,16.99,17.007,400000.0
2008-06-18 10:39:00,17.03,17.098,16.99,16.99,550000.0
2008-06-18 10:40:00,16.983,17.07,16.937,16.981,400000.0
2008-06-18 10:41:00,17.071,17.071,16.931,17.008,350000.0
2008-06-18 10:42:00,17.078,17.078,16.92,16.995,550000.0
2008-06-18 10:43:00,17.033,17.062,16.937,17.046,550000.0
2008-06-18 10:44:00,17.06,17.062,17.017,17.031,350000.0
2008-06-18 10:45:00,16.931,17.064,16.931,17.034,350000.0
2008-06-18 10:46:00,16.968,17.131,16.968,17.006,550000.0
2008-06-18 10:47:00,17.056,17.117,16.967,16.997,450000.0
2008-06-18 10:48:00,17.053,17.067,16.971,17.051,450000.0
2008-06-18 10:49:00,17.028,17.062,16.931,17.062,500000.0
2008-06-18 10:50:00,17.031,17.052,16.951,16.951,450000.0
2008-06-18 10:51:00,17.013,17.042,16.931,17.003,550000.0
2008-06-18 10:52:00,17.072,17.089,16.925,16.97,350000.0
2008-06-18 10:53:00,16.956,17.077,16.956,16.991,350000.0
2008-06-18 10:54:00,17.042,17.042,16.959,16.973,550000.0
2008-06-18 10:55:00,17.035,17.073,16.994,16.994,400000.0
2008-06-18 10:56:00,17.014,17.069,17.006,17.057,450000.0
2008-06-18 10:57:00,16.943,17.053,16.924,17.016,350000.0
2008-06-18 10:58:00,17.056,17.056,16.952,17.051,350000.0
2008-06-18 10:59:00,17.071,17.099,16.955,16.955,450000.0
2008-06-18 11:00:00,16.96,17.043,16.917,16.95,350000.0
2008-06-18 11:01:00,17.027,17.064,16.928,16.955,550000.0
2008-06-18 11:02:00,16.963,17.042,16.915,17.023,350000.0
2008-06-18 11:03:00,16.988,17.077,16.965,17.074,550000.0
2008-06-18 11:04:00,17.063,17.063,16.979,17.039,600000.0
2008-06-18 11:05:00,17.07,17.07,16.91,16.951,550000.0
2008-06-18 11:06:00,16.987,17.067,16.931,16.985,550000.0
2008-06-18 11:07:00,17.043,17.061,16.976,16.998,400000.0
2008-06-18 11:08:00,17.025,17.035,16.947,16.976,400000.0
2008-06-18 11:09:00,17.067,17.067,16.955,17.049,500000.0
2008-06-18 11:10:00,16.949,17.06,16.931,16.931,400000.0
2008-06-18 11:11:00,17.063,17.089,16.957,17.05,350000.0
2008-06-18 11:13:00,17.026,17.11,16.97,17.083,500000.0
2008-06-18 11:14:00,16.96,17.119,16.955,17.002,550000.0
2008-06-18 11:15:00,16.971,17.08,16.946,16.946,350000.0
2008-06-18 11:16:00,16.964,17.102,16.949,16.956,350000.0
2008-06-18 11:17:00,16.942,17.046,16.942,17.038,500000.0
2008-06-18 11:18:00,16.957,17.054,16.938,17.04,550000.0
2008-06-18 11:19:00,16.973,17.087,16.961,17.087,550000.0
2008-06-18 11:20:00,16.975,17.061,16.934,16.934,400000.0
2008-06-18 11:21:00,16.999,17.082,16.999,17.076,550000.0
2008-06-18 11:22:00,16.997,17.07,16.97,16.97,350000.0
2008-06-18 11:23:00,16.995,17.078,16.935,16.963,500000.0
2008-06-18 11:24:00,16.99,17.092,16.979,16.979,450000.0
2008-06-18 11:25:00,16.991,17.096,16.974,17.091,400000.0
2008-06-18 11:26:00,17.01,17.098,16.966,17.081,400000.0
2008-06-18 11:27:00,16.975,17.092,16.975,17.092,500000.0
2008-06-18 11:28:00,16.974,17.057,16.945,17.04,350000.0
2008-06-18 11:29:00,17.0,17.093,16.985,17.068,500000.0
2008-06-18 11:30:00,17.061,17.09,16.971,17.003,450000.0
2008-06-18 11:31:00,17.028,17.083,16.972,17.02,500000.0
2008-06-18 11:32:00,17.019,17.105,16.959,17.06,550000.0
2008-06-18 11:33:00,16.964,17.029,16.955,16.964,500000.0
2008-06-18 11:34:00,17.011,17.06,16.937,17.06,450000.0
2008-06-18 11:35:00,16.924,17.067,16.924,16.987,350000.0
2008-06-18 11:36:00,17.022,17.062,16.908,16.908,550000.0
2008-06-18 11:37:00,16.929,17.017,16.896,16.936,500000.0
2008-06-18 11:38:00,16.939,17.079,16.939,16.959,500000.0
2008-06-18 11:39:00,16.959,17.068,16.923,16.972,350000.0
2008-06-18 11:40:00,16.965,17.043,16.958,16.958,550000.0
2008-06-18 11:41:00,16.963,17.018,16.935,16.999,350000.0
2008-06-18 11:42:00,17.026,17.031,16.949,16.961,450000.0
2008-06-18 11:43:00,17.043,17.061,16.951,17.061,350000.0
2008-06-18 11:44:00,16.946,17.039,16.946,16.971,500000.0
2008-06-18 11:45:00,17.061,17.061,16.954,16.974,400000.0
2008-06-18 11:46:00,17.03,17.07,16.943,16.963,400000.0
2008-06-18 11:47:00,16.965,17.043,16.914,17.014,550000.0
2008-06-18 11:48:00,17.004,17.055,16.944,17.055,400000.0
2008-06-18 11:49:00,17.038,17.048,16.915,16.983,350000.0
2008-06-18 11:50:00,16.98,17.043,16.928,17.043,350000.0
2008-06-18 11:51:00,16.954,17.059,16.944,16.997,550000.0
2008-06-18 11:52:00,16.905,17.058,16.905,16.997,500000.0
2008-06-18 11:53:00,16.995,17.034,16.895,17.034,500000.0
2008-06-18 11:54:00,17.056,17.056,16.919,16.966,400000.0
2008-06-18 11:55:00,17.03,17.089,16.977,17.084,350000.0
2008-06-18 11:56:00,16.974,17.046,16.962,16.962,350000.0
2008-06-18 11:57:00,16.973,17.023,16.895,17.023,550000.0
2008-06-18 11:58:00,16.94,17.046,16.91,17.034,350000.0
2008-06-18 11:59:00,16.997,17.033,16.92,16.95,450000.0
2008-06-18 12:00:00,17.035,17.047,16.952,17.047,550000.0
2008-06-18 12:01:00,16.978,17.025,16.884,16.907,750000.0
2008-06-18 12:02:00,17.019,17.034,16.957,16.983,350000.0
2008-06-18 12:04:00,16.947,16.994,16.902,16.936,400000.0
2008-06-18 12:05:00,17.016,17.016,16.907,16.907,350000.0
2008-06-18 12:06:00,16.929,17.035,16.929,16.939,450000.0
2008-06-18 12:07:00,16.955,17.048,16.902,17.017,450000.0
2008-06-18 12:08:00,17.03,17.03,16.911,17.016,450000.0
2008-06-18 12:09:00,16.897,17.02,16.897,16.919,350000.0
2008-06-18 12:10:00,16.961,17.0,16.895,16.925,400000.0
2008-06-18 12:11:00,16.909,17.009,16.876,16.876,550000.0
2008-06-18 12:12:00,16.825,16.969,16.825,16.871,350000.0
2008-06-18 12:13:00,16.972,17.013,16.898,17.013,500000.0
2008-06-18 12:14:00,16.913,16.996,16.852,16.996,350000.0
2008-06-18 12:15:00,16.961,17.016,16.89,16.89,450000.0
2008-06-18 12:16:00,16.895,16.969,16.875,16.875,350000.0
2008-06-18 12:17:00,17.002,17.002,16.862,16.953,400000.0
2008-06-18 12:18:00,16.983,17.026,16.918,17.004,450000.0
2008-06-18 12:19:00,16.927,16.959,16.837,16.89,450000.0
2008-06-18 12:20:00,16.883,17.004,16.883,16.904,550000.0
2008-06-18 12:21:00,16.988,16.988,16.899,16.975,350000.0
2008-06-18 12:22:00,16.972,17.042,16.92,16.997,550000.0
2008-06-18 12:23:00,17.005,17.043,16.929,17.041,550000.0
2008-06-18 12:24:00,17.0,17.018,16.908,17.018,600000.0
2008-06-18 12:25:00,16.98,17.055,16.95,17.053,350000.0
2008-06-18 12:26:00,17.045,17.045,16.888,16.909,350000.0
2008-06-18 12:27:00,17.023,17.045,16.933,17.02,350000.0
2008-06-18 12:28:00,16.962,17.063,16.948,16.948,550000.0
2008-06-18 12:29:00,16.977,17.035,16.947,16.947,350000.0
2008-06-18 12:30:00,16.977,17.066,16.929,17.018,500000.0
2008-06-18 12:31:00,16.937,17.112,16.937,17.027,450000.0
2008-06-18 12:32:00,16.99,17.038,16.95,17.023,400000.0
2008-06-18 12:33:00,16.927,17.036,16.906,17.002,550000.0
2008-06-18 12:34:00,16.939,17.038,16.939,16.988,350000.0
2008-06-18 12:35:00,17.03,17.03,16.874,17.01,500000.0
2008-06-18 12:36:00,17.005,17.011,16.944,17.011,350000.0
2008-06-18 12:37:00,17.05,17.068,17.0,17.04,400000.0
2008-06-18 12:38:00,16.951,17.052,16.951,16.957,350000.0
2008-06-18 12:39:00,16.938,17.077,16.938,16.955,550000.0
2008-06-18 12:40:00,17.075,17.075,16.942,17.009,350000.0
2008-06-18 12:41:00,17.073,17.073,16.943,17.02,400000.0
2008-06-18 12:42:00,16.993,17.064,16.973,17.026,550000.0
2008-06-18 12:43:00,17.041,17.071,17.002,17.048,500000.0
2008-06-18 12:44:00,17.019,17.061,17.007,17.061,350000.0
2008-06-18 12:45:00,17.038,17.08,16.941,17.069,400000.0
2008-06-18 12:46:00,17.001,17.004,16.957,16.958,350000.0
2008-06-18 12:47:00,16.974,17.096,16.943,17.047,500000.0
2008-06-18 12:48:00,16.914,17.035,16.899,16.968,400000.0
2008-06-18 12:49:00,16.98,17.104,16.954,16.956,500000.0
2008-06-18 12:50:00,16.997,17.082,16.94,17.016,450000.0
2008-06-18 12:51:00,16.993,17.055,16.95,17.027,350000.0
2008-06-18 12:52:00,16.997,17.091,16.957,17.017,500000.0
2008-06-18 12:53:00,16.981,17.067,16.968,17.032,500000.0
2008-06-18 12:54:00,16.946,17.071,16.946,16.99,550000.0
2008-06-18 12:55:00,16.927,16.997,16.927,16.956,350000.0
2008-06-18 12:56:00,16.939,17.026,16.939,16.971,500000.0
2008-06-18 12:57:00,17.005,17.009,16.891,16.985,400000.0
2008-06-18 12:58:00,17.029,17.048,16.94,17.048,450000.0
2008-06-18 12:59:00,17.041,17.05,16.902,16.953,350000.0
2008-06-18 13:00:00,17.061,17.061,16.986,17.012,350000.0
2008-06-18 13:01:00,16.986,17.049,16.908,17.013,450000.0
2008-06-18 13:02:00,16.909,17.012,16.86,16.899,400000.0
2008-06-18 13:03:00,16.94,16.979,16.938,16.978,450000.0
2008-06-18 13:04:00,16.961,17.032,16.904,16.989,400000.0
2008-06-18 13:05:00,16.889,17.06,16.889,17.017,550000.0
2008-06-18 13:06:00,16.991,16.991,16.826,16.926,450000.0
2008-06-18 13:07:00,16.876,16.972,16.876,16.92,500000.0
2008-06-18 13:08:00,16.901,16.997,16.873,16.873,400000.0
2008-06-18 13:09:00,16.931,16.995,16.885,16.978,500000.0
2008-06-18 13:10:00,16.912,16.992,16.899,16.959,400000.0
2008-06-18 13:11:00,16.869,16.956,16.868,16.934,400000.0
2008-06-18 13:12:00,16.978,16.985,16.867,16.867,550000.0
2008-06-18 13:13:00,16.879,16.945,16.827,16.944,450000.0
2008-06-18 13:14:00,16.867,16.92,16.842,16.895,400000.0
2008-06-18 13:15:00,16.905,16.981,16.83,16.83,350000.0
2008-06-18 13:16:00,16.945,16.945,16.826,16.933,350000.0
2008-06-18 13:17:00,16.867,16.943,16.856,16.939,500000.0
2008-06-18 13:18:00,16.969,16.989,16.915,16.966,350000.0
2008-06-18 13:19:00,16.975,16.975,16.852,16.869,400000.0
2008-06-18 13:20:00,16.879,16.956,16.83,16.91,500000.0
2008-06-18 13:21:00,16.938,17.035,16.877,16.997,500000.0
2008-06-18 13:22:00,16.994,16.994,16.86,16.902,400000.0
2008-06-18 13:23:00,16.958,17.011,16.9,17.011,400000.0
2008-06-18 13:24:00,16.987,16.99,16.874,16.956,350000.0
2008-06-18 13:25:00,16.978,16.999,16.909,16.999,350000.0
2008-06-18 13:26:00,16.854,16.963,16.806,16.916,650000.0
2008-06-18 13:27:00,16.945,16.988,16.832,16.988,550000.0
2008-06-18 13:28:00,16.931,17.005,16.877,17.005,400000.0
2008-06-18 13:29:00,16.863,17.02,16.858,16.981,350000.0
2008-06-18 13:30:00,16.907,17.014,16.907,16.91,550000.0
2008-06-18 13:31:00,16.918,17.016,16.901,17.016,450000.0
2008-06-18 13:32:00,16.918,17.014,16.891,16.924,550000.0
2008-06-18 13:33:00,16.999,17.045,16.927,17.033,500000.0
2008-06-18 13:34:00,16.898,17.034,16.877,16.912,350000.0
2008-06-18 13:35:00,16.985,17.012,16.902,16.984,400000.0
2008-06-18 13:36:00,16.958,17.039,16.902,16.986,450000.0
2008-06-18 13:37:00,16.973,16.983,16.883,16.983,400000.0
2008-06-18 13:38:00,16.96,17.056,16.938,17.034,400000.0
2008-06-18 13:39:00,16.988,17.004,16.897,17.003,500000.0
2008-06-18 13:40:00,16.873,17.021,16.873,17.013,700000.0
2008-06-18 13:41:00,16.942,16.974,16.888,16.943,400000.0
2008-06-18 13:42:00,16.965,17.015,16.892,16.941,400000.0
2008-06-18 13:43:00,17.024,17.049,16.905,17.015,500000.0
2008-06-18 13:44:00,16.955,16.997,16.915,16.997,350000.0
2008-06-18 13:45:00,16.969,17.033,16.95,16.95,350000.0
2008-06-18 13:46:00,16.962,17.059,16.962,16.976,450000.0
2008-06-18 13:47:00,16.984,17.016,16.954,16.954,350000.0
2008-06-18 13:48:00,16.988,17.064,16.934,17.063,500000.0
2008-06-18 13:49:00,17.089,17.107,16.957,17.025,400000.0
2008-06-18 13:50:00,16.977,17.071,16.942,17.071,400000.0
2008-06-18 13:51:00,17.055,17.104,16.947,17.008,400000.0
2008-06-18 13:52:00,17.091,17.091,16.967,17.068,350000.0
2008-06-18 13:53:00,16.975,17.08,16.975,16.993,450000.0
2008-06-18 13:54:00,17.105,17.105,16.957,17.076,400000.0
2008-06-18 13:55:00,17.045,17.049,16.935,17.035,400000.0
2008-06-18 13:56:00,17.045,17.055,16.972,16.972,350000.0
2008-06-18 13:57:00,17.01,17.083,16.974,16.974,400000.0
2008-06-18 13:58:00,17.051,17.054,16.967,17.054,400000.0
2008-06-18 13:59:00,16.939,17.051,16.886,17.051,450000.0
2008-06-18 14:00:00,17.068,17.078,16.971,17.078,350000.0
2008-06-18 14:01:00,16.996,17.058,16.951,16.968,550000.0
2008-06-18 14:02:00,17.034,17.099,16.959,17.085,400000.0
2008-06-18 14:03:00,17.052,17.098,16.98,17.024,400000.0
2008-06-18 14:04:00,17.002,17.094,17.002,17.094,350000.0
2008-06-18 14:05:00,17.078,17.085,16.955,16.992,400000.0
2008-06-18 14:06:00,17.087,17.142,17.006,17.074,400000.0
2008-06-18 14:07:00,16.978,17.065,16.978,17.049,400000.0
2008-06-18 14:08:00,16.957,17.07,16.957,16.98,350000.0
2008-06-18 14:09:00,16.953,17.089,16.953,16.983,550000.0
2008-06-18 14:10:00,16.937,17.048,16.937,16.997,350000.0
2008-06-18 14:11:00,17.069,17.101,17.034,17.101,350000.0
2008-06-18 14:12:00,17.08,17.12,17.007,17.12,400000.0
2008-06-18 14:13:00,17.114,17.142,17.02,17.091,350000.0
2008-06-18 14:14:00,17.121,17.141,16.99,17.042,350000.0
2008-06-18 14:15:00,17.053,17.154,17.048,17.054,450000.0
2008-06-18 14:16:00,17.096,17.214,17.033,17.214,750000.0
2008-06-18 14:17:00,17.093,17.183,17.073,17.126,350000.0
2008-06-18 14:18:00,17.138,17.193,17.101,17.124,400000.0
2008-06-18 14:19:00,17.248,17.278,17.085,17.258,500000.0
2008-06-18 14:20:00,17.194,17.29,17.166,17.185,600000.0
2008-06-18 14:21:00,17.291,17.303,17.161,17.161,350000.0
2008-06-18 14:22:00,17.191,17.307,17.191,17.222,400000.0
2008-06-18 14:23:00,17.269,17.284,17.149,17.159,650000.0
2008-06-18 14:24:00,17.277,17.277,17.179,17.21,550000.0
2008-06-18 14:25:00,17.27,17.404,17.189,17.404,300000.0
2008-06-18 14:26:00,17.373,17.417,17.322,17.329,350000.0
2008-06-18 14:27:00,17.378,17.378,17.25,17.351,400000.0
2008-06-18 14:28:00,17.357,17.397,17.264,17.364,550000.0
2008-06-18 14:29:00,17.324,17.334,17.244,17.275,450000.0
2008-06-18 14:30:00,17.372,17.41,17.272,17.37,400000.0
2008-06-18 14:31:00,17.314,17.419,17.314,17.389,400000.0
2008-06-18 14:32:00,17.283,17.376,17.254,17.254,500000.0
2008-06-18 14:33:00,17.3,17.381,17.267,17.354,400000.0
2008-06-18 14:34:00,17.318,17.37,17.249,17.25,450000.0
2008-06-18 14:35:00,17.367,17.383,17.31,17.31,350000.0
2008-06-18 14:36:00,17.297,17.407,17.254,17.389,450000.0
2008-06-18 14:37:00,17.341,17.43,17.283,17.283,550000.0
2008-06-18 14:38:00,17.376,17.387,17.275,17.33,400000.0
2008-06-18 14:39:00,17.338,17.454,17.272,17.373,800000.0
2008-06-18 14:40:00,17.332,17.442,17.308,17.43,700000.0
2008-06-18 14:41:00,17.339,17.403,17.292,17.403,350000.0
2008-06-18 14:42:00,17.42,17.445,17.327,17.358,450000.0
2008-06-18 14:43:00,17.375,17.412,17.283,17.397,500000.0
2008-06-18 14:44:00,17.296,17.356,17.276,17.356,450000.0
2008-06-18 14:45:00,17.367,17.394,17.256,17.256,400000.0
2008-06-18 14:46:00,17.379,17.379,17.235,17.285,550000.0
2008-06-18 14:47:00,17.327,17.38,17.246,17.351,350000.0
2008-06-18 14:48:00,17.327,17.375,17.275,17.346,400000.0
2008-06-18 14:49:00,17.355,17.378,17.243,17.243,500000.0
2008-06-18 14:50:00,17.267,17.37,17.245,17.341,400000.0
2008-06-18 14:51:00,17.346,17.363,17.253,17.316,350000.0
2008-06-18 14:52:00,17.381,17.381,17.268,17.284,450000.0
2008-06-18 14:53:00,17.282,17.368,17.225,17.368,450000.0
2008-06-18 14:54:00,17.334,17.365,17.218,17.276,400000.0
2008-06-18 14:55:00,17.31,17.346,17.221,17.221,450000.0
2008-06-18 14:56:00,17.347,17.347,17.221,17.273,350000.0
2008-06-18 14:57:00,17.329,17.357,17.257,17.357,500000.0
2008-06-18 14:58:00,17.32,17.332,17.228,17.328,400000.0
2008-06-18 14:59:00,17.291,17.375,17.242,17.312,550000.0
2008-06-18 15:00:00,17.255,17.327,17.211,17.211,350000.0
2008-06-18 15:01:00,17.334,17.334,17.195,17.26,400000.0
2008-06-18 15:02:00,17.299,17.38,17.279,17.319,400000.0
2008-06-18 15:03:00,17.35,17.373,17.233,17.353,450000.0
2008-06-18 15:04:00,17.258,17.327,17.196,17.304,400000.0
2008-06-18 15:05:00,17.324,17.37,17.233,17.289,400000.0
2008-06-18 15:06:00,17.366,17.366,17.229,17.256,400000.0
2008-06-18 15:07:00,17.256,17.364,17.227,17.335,350000.0
2008-06-18 15:08:00,17.224,17.352,17.224,17.299,450000.0
2008-06-18 15:09:00,17.356,17.384,17.259,17.265,450000.0
2008-06-18 15:10:00,17.284,17.38,17.233,17.288,400000.0
2008-06-18 15:11:00,17.283,17.362,17.281,17.348,500000.0
2008-06-18 15:12:00,17.295,17.373,17.262,17.367,350000.0
2008-06-18 15:13:00,17.291,17.37,17.247,17.37,400000.0
2008-06-18 15:14:00,17.262,17.403,17.262,17.266,400000.0
2008-06-18 15:15:00,17.299,17.354,17.266,17.272,350000.0
2008-06-18 15:16:00,17.303,17.37,17.22,17.22,350000.0
2008-06-18 15:17:00,17.231,17.399,17.231,17.356,500000.0
2008-06-18 15:18:00,17.33,17.33,17.229,17.32,450000.0
2008-06-18 15:19:00,17.268,17.396,17.249,17.253,450000.0
2008-06-18 15:20:00,17.269,17.36,17.228,17.254,550000.0
2008-06-18 15:21:00,17.373,17.373,17.256,17.267,400000.0
2008-06-18 15:22:00,17.327,17.362,17.241,17.336,400000.0
2008-06-18 15:23:00,17.278,17.331,17.201,17.305,550000.0
2008-06-18 15:24:00,17.304,17.373,17.252,17.291,550000.0
2008-06-18 15:25:00,17.327,17.327,17.214,17.308,350000.0
2008-06-18 15:26:00,17.289,17.32,17.193,17.193,450000.0
2008-06-18 15:27:00,17.291,17.353,17.213,17.213,450000.0
2008-06-18 15:28:00,17.291,17.304,17.248,17.277,350000.0
2008-06-18 15:29:00,17.339,17.339,17.22,17.257,400000.0
2008-06-18 15:30:00,17.265,17.352,17.223,17.278,400000.0
2008-06-18 15:31:00,17.215,17.298,17.169,17.17,350000.0
2008-06-18 15:32:00,17.344,17.354,17.208,17.296,500000.0
2008-06-18 15:33:00,17.259,17.326,17.217,17.263,550000.0
2008-06-18 15:34:00,17.241,17.326,17.241,17.326,450000.0
2008-06-18 15:35:00,17.308,17.388,17.179,17.279,500000.0
2008-06-18 15:36:00,17.29,17.328,17.22,17.324,550000.0
2008-06-18 15:37:00,17.251,17.332,17.179,17.276,450000.0
2008-06-18 15:38:00,17.243,17.331,17.218,17.227,450000.0
2008-06-18 15:39:00,17.239,17.325,17.239,17.319,350000.0
2008-06-18 15:40:00,17.205,17.307,17.192,17.252,550000.0
2008-06-18 15:41:00,17.286,17.326,17.187,17.211,350000.0
2008-06-18 15:42:00,17.221,17.31,17.169,17.3,400000.0
2008-06-18 15:43:00,17.273,17.302,17.189,17.247,450000.0
2008-06-18 15:44:00,17.299,17.329,17.231,17.295,350000.0
2008-06-18 15:45:00,17.177,17.301,17.172,17.218,450000.0
2008-06-18 15:46:00,17.316,17.328,17.21,17.328,350000.0
2008-06-18 15:47:00,17.292,17.326,17.166,17.19,550000.0
2008-06-18 15:48:00,17.211,17.294,17.181,17.187,350000.0
2008-06-18 15:49:00,17.281,17.319,17.249,17.319,350000.0
2008-06-18 15:50:00,17.349,17.383,17.238,17.271,550000.0
2008-06-18 15:51:00,17.248,17.342,17.238,17.342,500000.0
2008-06-18 15:52:00,17.203,17.355,17.203,17.221,350000.0
2008-06-18 15:53:00,17.247,17.322,17.225,17.317,400000.0
2008-06-18 15:54:00,17.319,17.354,17.23,17.3,450000.0
2008-06-18 15:55:00,17.224,17.383,17.193,17.372,550000.0
2008-06-18 15:56:00,17.34,17.344,17.201,17.201,450000.0
2008-06-18 15:57:00,17.281,17.368,17.252,17.368,500000.0
2008-06-18 15:58:00,17.33,17.355,17.202,17.355,500000.0
2008-06-18 15:59:00,17.37,17.37,17.251,17.281,450000.0
2008-06-18 16:00:00,17.319,17.381,17.216,17.366,550000.0
2008-06-18 16:01:00,17.319,17.328,17.229,17.327,450000.0
2008-06-18 16:02:00,17.232,17.35,17.198,17.283,550000.0
2008-06-18 16:03:00,17.28,17.333,17.24,17.247,400000.0
2008-06-18 16:04:00,17.225,17.35,17.22,17.344,400000.0
2008-06-18 16:05:00,17.329,17.367,17.204,17.204,650000.0
2008-06-18 16:06:00,17.215,17.299,17.215,17.226,500000.0
2008-06-18 16:07:00,17.328,17.328,17.231,17.233,500000.0
2008-06-18 16:08:00,17.212,17.344,17.212,17.284,450000.0
2008-06-18 16:09:00,17.228,17.354,17.219,17.354,350000.0
2008-06-18 16:10:00,17.307,17.35,17.219,17.3,400000.0
2008-06-18 16:11:00,17.245,17.354,17.233,17.282,550000.0
2008-06-18 16:12:00,17.26,17.352,17.242,17.352,400000.0
2008-06-18 16:13:00,17.302,17.348,17.26,17.314,350000.0
2008-06-18 16:14:00,17.329,17.357,17.259,17.287,350000.0
2008-06-18 16:15:00,17.317,17.347,17.22,17.309,550000.0
2008-06-18 16:16:00,17.294,17.372,17.241,17.331,550000.0
2008-06-18 16:17:00,17.328,17.37,17.241,17.241,350000.0
2008-06-18 16:18:00,17.38,17.396,17.26,17.337,400000.0
2008-06-18 16:19:00,17.245,17.381,17.245,17.353,500000.0
2008-06-18 16:20:00,17.343,17.385,17.225,17.225,550000.0
2008-06-18 16:21:00,17.211,17.346,17.211,17.288,400000.0
2008-06-18 16:22:00,17.301,17.308,17.217,17.26,450000.0
2008-06-18 16:23:00,17.224,17.33,17.206,17.224,400000.0
2008-06-18 16:24:00,17.298,17.318,17.219,17.219,400000.0
2008-06-18 16:25:00,17.313,17.365,17.211,17.281,450000.0
2008-06-18 16:26:00,17.292,17.335,17.185,17.185,550000.0
2008-06-18 16:27:00,17.317,17.384,17.244,17.355,650000.0
2008-06-18 16:28:00,17.311,17.325,17.208,17.305,550000.0
2008-06-18 16:29:00,17.263,17.334,17.229,17.266,400000.0
2008-06-18 16:30:00,17.358,17.376,17.237,17.26,600000.0
2008-06-18 16:31:00,17.369,17.37,17.224,17.246,500000.0
2008-06-18 16:32:00,17.291,17.373,17.262,17.262,400000.0
2008-06-18 16:33:00,17.288,17.391,17.257,17.295,550000.0
2008-06-18 16:34:00,17.379,17.379,17.274,17.274,350000.0
2008-06-18 16:35:00,17.262,17.361,17.241,17.244,400000.0
2008-06-18 16:36:00,17.297,17.368,17.224,17.243,400000.0
2008-06-18 16:37:00,17.282,17.347,17.222,17.277,500000.0
2008-06-18 16:38:00,17.21,17.388,17.21,17.257,450000.0
2008-06-18 16:39:00,17.368,17.368,17.272,17.354,500000.0
2008-06-18 16:40:00,17.267,17.342,17.239,17.299,450000.0
2008-06-18 16:41:00,17.266,17.368,17.216,17.318,400000.0
2008-06-18 16:42:00,17.323,17.368,17.224,17.368,700000.0
2008-06-18 16:43:00,17.346,17.346,17.17,17.332,550000.0
2008-06-18 16:44:00,17.316,17.372,17.253,17.337,550000.0
2008-06-18 16:45:00,17.236,17.335,17.205,17.335,350000.0
2008-06-18 16:46:00,17.321,17.367,17.279,17.308,500000.0
2008-06-18 16:47:00,17.218,17.328,17.18,17.226,600000.0
2008-06-18 16:48:00,17.333,17.343,17.227,17.246,400000.0
2008-06-18 16:49:00,17.331,17.352,17.21,17.21,450000.0
2008-06-18 16:50:00,17.34,17.34,17.231,17.325,500000.0
2008-06-18 16:51:00,17.258,17.301,17.163,17.228,500000.0
2008-06-18 16:52:00,17.196,17.328,17.196,17.305,400000.0
2008-06-18 16:53:00,17.321,17.321,17.217,17.256,400000.0
2008-06-18 16:54:00,17.332,17.361,17.256,17.326,400000.0
2008-06-18 16:55:00,17.39,17.39,17.252,17.387,500000.0
2008-06-18 16:56:00,17.306,17.365,17.244,17.264,400000.0
2008-06-18 16:57:00,17.346,17.389,17.265,17.303,450000.0
2008-06-18 16:58:00,17.393,17.393,17.262,17.329,450000.0
2008-06-18 16:59:00,17.32,17.414,17.311,17.326,400000.0
2008-06-18 17:00:00,17.334,17.413,17.284,17.384,350000.0
2008-06-18 17:01:00,17.399,17.402,17.268,17.331,450000.0
2008-06-18 17:02:00,17.316,17.399,17.316,17.362,400000.0
2008-06-18 17:03:00,17.32,17.367,17.247,17.283,450000.0
2008-06-18 17:04:00,17.294,17.375,17.236,17.297,350000.0
2008-06-18 17:05:00,17.383,17.385,17.224,17.319,400000.0
2008-06-18 17:06:00,17.37,17.376,17.281,17.376,350000.0
2008-06-18 17:07:00,17.321,17.382,17.265,17.265,550000.0
2008-06-18 17:08:00,17.371,17.371,17.247,17.261,350000.0
2008-06-18 17:09:00,17.256,17.397,17.256,17.382,450000.0
2008-06-18 17:10:00,17.314,17.34,17.23,17.282,500000.0
2008-06-18 17:11:00,17.245,17.371,17.223,17.258,550000.0
2008-06-18 17:12:00,17.236,17.316,17.236,17.313,400000.0
2008-06-18 17:13:00,17.225,17.351,17.21,17.21,600000.0
2008-06-18 17:14:00,17.245,17.267,17.212,17.212,350000.0
2008-06-18 17:15:00,17.285,17.35,17.223,17.225,350000.0
2008-06-18 17:16:00,17.318,17.318,17.226,17.289,450000.0
2008-06-18 17:17:00,17.256,17.269,17.155,17.202,400000.0
2008-06-18 17:18:00,17.195,17.269,17.124,17.266,400000.0
2008-06-18 17:19:00,17.209,17.261,17.116,17.195,550000.0
2008-06-18 17:20:00,17.271,17.273,17.132,17.147,350000.0
2008-06-18 17:21:00,17.252,17.27,17.148,17.236,550000.0
2008-06-18 17:22:00,17.227,17.238,17.129,17.136,400000.0
2008-06-18 17:23:00,17.231,17.243,17.127,17.235,400000.0
2008-06-18 17:24:00,17.104,17.213,17.104,17.181,450000.0
2008-06-18 17:25:00,17.159,17.201,17.099,17.141,450000.0
2008-06-18 17:26:00,17.14,17.23,17.135,17.135,450000.0
2008-06-18 17:27:00,17.271,17.291,17.172,17.235,650000.0
2008-06-18 17:28:00,17.201,17.282,17.156,17.269,550000.0
2008-06-18 17:29:00,17.192,17.276,17.176,17.276,400000.0
2008-06-18 17:30:00,17.136,17.27,17.136,17.226,350000.0
2008-06-18 17:31:00,17.192,17.238,17.114,17.216,600000.0
2008-06-18 17:32:00,17.177,17.27,17.163,17.21,400000.0
2008-06-18 17:33:00,17.24,17.24,17.076,17.123,350000.0
2008-06-18 17:34:00,17.132,17.231,17.112,17.203,500000.0
2008-06-18 17:35:00,17.231,17.231,17.092,17.135,500000.0
2008-06-18 17:36:00,17.229,17.234,17.098,17.215,400000.0
2008-06-18 17:37:00,17.2,17.2,17.081,17.123,500000.0
2008-06-18 17:38:00,17.107,17.16,17.038,17.145,350000.0
2008-06-18 17:39:00,17.163,17.202,17.092,17.117,350000.0
2008-06-18 17:40:00,17.213,17.213,17.068,17.188,550000.0
2008-06-18 17:41:00,17.102,17.191,17.057,17.183,550000.0
2008-06-18 17:42:00,17.06,17.188,17.056,17.188,500000.0
2008-06-18 17:43:00,17.095,17.195,17.084,17.089,550000.0
2008-06-18 17:44:00,17.076,17.161,17.008,17.08,350000.0
2008-06-18 17:45:00,17.094,17.15,17.049,17.073,550000.0
2008-06-18 17:46:00,17.057,17.123,17.005,17.039,350000.0
2008-06-18 17:47:00,17.057,17.15,17.024,17.15,550000.0
2008-06-18 17:48:00,17.167,17.174,17.072,17.174,400000.0
2008-06-18 17:49:00,17.051,17.214,17.048,17.142,650000.0
2008-06-18 17:50:00,17.132,17.218,17.059,17.136,350000.0
2008-06-18 17:51:00,17.112,17.186,17.061,17.172,550000.0
2008-06-18 17:52:00,17.186,17.195,17.132,17.195,400000.0
2008-06-18 17:53:00,17.151,17.211,17.119,17.119,500000.0
2008-06-18 17:54:00,17.112,17.191,17.107,17.143,350000.0
2008-06-18 17:55:00,17.175,17.218,17.131,17.151,550000.0
2008-06-18 17:56:00,17.091,17.207,17.074,17.153,500000.0
2008-06-18 17:57:00,17.213,17.214,17.107,17.214,450000.0
2008-06-18 17:58:00,17.129,17.208,17.087,17.118,350000.0
2008-06-18 17:59:00,17.073,17.197,17.072,17.197,350000.0
2008-06-18 18:00:00,17.161,17.192,17.067,17.067,400000.0
2008-06-18 18:01:00,17.119,17.203,17.119,17.139,400000.0
2008-06-18 18:02:00,17.167,17.205,17.082,17.125,450000.0
2008-06-18 18:03:00,17.175,17.22,17.11,17.173,450000.0
2008-06-18 18:04:00,17.205,17.205,17.09,17.09,450000.0
2008-06-18 18:05:00,17.155,17.183,17.052,17.094,750000.0
2008-06-18 18:06:00,17.162,17.18,17.054,17.18,550000.0
2008-06-18 18:07:00,17.142,17.171,17.028,17.143,400000.0
2008-06-18 18:08:00,17.155,17.176,17.055,17.152,400000.0
2008-06-18 18:09:00,17.116,17.196,17.05,17.123,350000.0
2008-06-18 18:10:00,17.159,17.207,17.101,17.207,400000.0
2008-06-18 18:11:00,17.085,17.179,17.054,17.157,450000.0
2008-06-18 18:12:00,17.189,17.189,17.032,17.148,400000.0
2008-06-18 18:13:00,17.102,17.198,17.067,17.198,450000.0
2008-06-18 18:14:00,17.175,17.21,17.072,17.164,350000.0
2008-06-18 18:15:00,17.193,17.193,17.071,17.071,450000.0
2008-06-18 18:16:00,17.184,17.189,17.058,17.131,550000.0
2008-06-18 18:17:00,17.143,17.143,17.046,17.049,450000.0
2008-06-18 18:18:00,17.05,17.154,17.048,17.097,450000.0
2008-06-18 18:19:00,17.211,17.211,17.11,17.192,500000.0
2008-06-18 18:20:00,17.074,17.179,17.074,17.136,550000.0
2008-06-18 18:21:00,17.168,17.206,17.109,17.16,550000.0
2008-06-18 18:22:00,17.176,17.206,17.088,17.189,450000.0
2008-06-18 18:23:00,17.207,17.212,17.126,17.208,400000.0
2008-06-18 18:24:00,17.148,17.221,17.125,17.221,350000.0
2008-06-18 18:25:00,17.055,17.215,17.044,17.08,1950000.0
2008-06-18 18:26:00,17.08,17.204,17.059,17.115,350000.0
2008-06-18 18:27:00,17.105,17.231,17.083,17.092,350000.0
2008-06-18 18:28:00,17.124,17.187,17.095,17.187,350000.0
2008-06-18 18:29:00,17.124,17.209,17.078,17.134,450000.0
2008-06-18 18:30:00,17.202,17.211,17.096,17.096,400000.0
2008-06-18 18:31:00,17.146,17.251,17.139,17.139,1550000.0
2008-06-18 18:32:00,17.129,17.202,17.054,17.18,550000.0
2008-06-18 18:34:00,17.132,17.169,17.052,17.138,350000.0
2008-06-18 18:35:00,17.142,17.218,17.142,17.16,350000.0
2008-06-18 18:36:00,17.196,17.196,17.093,17.175,400000.0
2008-06-18 18:37:00,17.125,17.207,17.105,17.194,400000.0
2008-06-18 18:38:00,17.186,17.186,17.065,17.18,350000.0
2008-06-18 18:39:00,17.176,17.179,17.093,17.132,350000.0
2008-06-18 18:40:00,17.116,17.245,17.095,17.211,500000.0
2008-06-18 18:41:00,17.185,17.217,17.07,17.192,500000.0
2008-06-18 18:42:00,17.202,17.202,17.096,17.119,400000.0
2008-06-18 18:43:00,17.184,17.215,17.102,17.215,400000.0
2008-06-18 18:44:00,17.148,17.224,17.104,17.224,500000.0
2008-06-18 18:46:00,17.219,17.23,17.093,17.186,550000.0
2008-06-18 18:47:00,17.185,17.24,17.122,17.154,550000.0
2008-06-18 18:48:00,17.179,17.186,17.075,17.153,350000.0
2008-06-18 18:49:00,17.164,17.242,17.118,17.157,450000.0
2008-06-18 18:50:00,17.235,17.243,17.122,17.222,350000.0
2008-06-18 18:51:00,17.201,17.227,17.096,17.122,400000.0
2008-06-18 18:52:00,17.149,17.226,17.149,17.191,350000.0
2008-06-18 18:53:00,17.145,17.205,17.104,17.205,450000.0
2008-06-18 18:54:00,17.229,17.258,17.118,17.216,400000.0
2008-06-18 18:55:00,17.189,17.273,17.161,17.225,450000.0
2008-06-18 18:56:00,17.285,17.285,17.149,17.165,350000.0
2008-06-18 18:57:00,17.134,17.257,17.134,17.24,350000.0
2008-06-18 18:58:00,17.251,17.26,17.175,17.258,1250000.0
2008-06-18 18:59:00,17.251,17.275,17.164,17.26,1500000.0
2008-06-18 19:00:00,17.209,17.291,17.154,17.291,350000.0
2008-06-18 19:01:00,17.216,17.273,17.185,17.253,500000.0
2008-06-18 19:02:00,17.243,17.317,17.24,17.265,350000.0
2008-06-18 19:03:00,17.226,17.271,17.165,17.242,400000.0
2008-06-18 19:04:00,17.236,17.279,17.163,17.262,450000.0
2008-06-18 19:05:00,17.243,17.326,17.212,17.303,400000.0
2008-06-18 19:06:00,17.253,17.291,17.168,17.2,400000.0
2008-06-18 19:07:00,17.289,17.296,17.227,17.281,350000.0
2008-06-18 19:08:00,17.298,17.316,17.234,17.238,450000.0
2008-06-18 19:09:00,17.226,17.361,17.214,17.236,550000.0
2008-06-18 19:10:00,17.279,17.292,17.216,17.292,500000.0
2008-06-18 19:11:00,17.28,17.324,17.196,17.324,350000.0
2008-06-18 19:12:00,17.296,17.296,17.167,17.222,550000.0
2008-06-18 19:13:00,17.204,17.351,17.204,17.299,550000.0
2008-06-18 19:14:00,17.242,17.35,17.239,17.295,350000.0
2008-06-18 19:15:00,17.307,17.393,17.238,17.335,550000.0
2008-06-18 19:16:00,17.291,17.317,17.196,17.257,350000.0
2008-06-18 19:17:00,17.288,17.365,17.216,17.308,350000.0
2008-06-18 19:18:00,17.268,17.269,17.155,17.155,500000.0
2008-06-18 19:19:00,17.278,17.335,17.183,17.309,350000.0
2008-06-18 19:20:00,17.266,17.297,17.178,17.197,500000.0
2008-06-18 19:21:00,17.223,17.319,17.191,17.305,400000.0
2008-06-18 19:22:00,17.176,17.28,17.176,17.186,350000.0
2008-06-18 19:23:00,17.152,17.197,17.144,17.144,350000.0
2008-06-18 19:24:00,17.248,17.305,17.2,17.275,550000.0
2008-06-18 19:25:00,17.312,17.315,17.188,17.266,450000.0
2008-06-18 19:26:00,17.234,17.242,17.129,17.129,450000.0
2008-06-18 19:27:00,17.288,17.288,17.173,17.198,400000.0
2008-06-18 19:28:00,17.199,17.274,17.177,17.254,450000.0
2008-06-18 19:29:00,17.29,17.292,17.182,17.184,500000.0
2008-06-18 19:30:00,17.224,17.303,17.224,17.227,400000.0
2008-06-18 19:31:00,17.203,17.236,17.17,17.233,450000.0
2008-06-18 19:32:00,17.254,17.263,17.176,17.194,400000.0
2008-06-18 19:33:00,17.27,17.27,17.15,17.224,400000.0
2008-06-18 19:35:00,17.213,17.295,17.213,17.234,350000.0
2008-06-18 19:36:00,17.177,17.266,17.153,17.153,400000.0
2008-06-18 19:37:00,17.312,17.316,17.201,17.236,550000.0
2008-06-18 19:38:00,17.313,17.322,17.215,17.305,400000.0
2008-06-18 19:39:00,17.297,17.308,17.185,17.21,400000.0
2008-06-18 19:40:00,17.244,17.32,17.226,17.287,400000.0
2008-06-18 19:41:00,17.287,17.346,17.203,17.321,500000.0
2008-06-18 19:42:00,17.297,17.313,17.199,17.277,500000.0
2008-06-18 19:43:00,17.207,17.404,17.207,17.332,350000.0
2008-06-18 19:44:00,17.214,17.33,17.214,17.29,400000.0
2008-06-18 19:45:00,17.318,17.319,17.2,17.306,400000.0
2008-06-18 19:46:00,17.171,17.308,17.171,17.278,350000.0
2008-06-18 19:47:00,17.259,17.295,17.213,17.27,400000.0
2008-06-18 19:48:00,17.211,17.318,17.177,17.218,500000.0
2008-06-18 19:49:00,17.286,17.34,17.209,17.322,400000.0
2008-06-18 19:50:00,17.219,17.304,17.163,17.304,400000.0
2008-06-18 19:51:00,17.316,17.323,17.191,17.239,400000.0
2008-06-18 19:52:00,17.28,17.311,17.198,17.311,450000.0
2008-06-18 19:53:00,17.286,17.306,17.229,17.283,400000.0
2008-06-18 19:54:00,17.233,17.3,17.191,17.224,400000.0
2008-06-18 19:55:00,17.233,17.307,17.208,17.208,350000.0
2008-06-18 19:57:00,17.205,17.324,17.205,17.289,400000.0
2008-06-18 19:58:00,17.316,17.316,17.211,17.211,350000.0
2008-06-18 19:59:00,17.275,17.343,17.218,17.218,350000.0
2008-06-18 20:00:00,17.196,17.284,17.183,17.233,450000.0
2008-06-18 20:01:00,17.245,17.332,17.199,17.262,500000.0
2008-06-18 20:02:00,17.303,17.308,17.181,17.308,450000.0
2008-06-18 20:03:00,17.318,17.365,17.27,17.27,300000.0
2008-06-18 20:04:00,17.332,17.358,17.238,17.305,350000.0
2008-06-18 20:05:00,17.277,17.362,17.266,17.318,350000.0
2008-06-18 20:06:00,17.263,17.364,17.232,17.298,400000.0
2008-06-18 20:07:00,17.318,17.326,17.234,17.256,350000.0
2008-06-18 20:08:00,17.263,17.354,17.211,17.301,450000.0
2008-06-18 20:09:00,17.295,17.346,17.234,17.346,450000.0
2008-06-18 20:10:00,17.319,17.354,17.231,17.326,550000.0
2008-06-18 20:11:00,17.325,17.368,17.236,17.236,550000.0
2008-06-18 20:12:00,17.322,17.363,17.224,17.35,350000.0
2008-06-18 20:13:00,17.32,17.369,17.235,17.369,550000.0
2008-06-18 20:14:00,17.279,17.366,17.279,17.348,350000.0
2008-06-18 20:15:00,17.315,17.345,17.223,17.345,250000.0
2008-06-18 20:16:00,17.305,17.317,17.236,17.236,250000.0
2008-06-18 20:17:00,17.267,17.354,17.23,17.354,350000.0
2008-06-18 20:18:00,17.26,17.365,17.243,17.314,400000.0
2008-06-18 20:19:00,17.361,17.363,17.241,17.363,350000.0
2008-06-18 20:20:00,17.34,17.356,17.22,17.313,400000.0
2008-06-18 20:21:00,17.355,17.366,17.234,17.292,450000.0
2008-06-18 20:22:00,17.304,17.304,17.252,17.252,100000.0
2008-06-18 20:23:00,17.268,17.413,17.268,17.301,500000.0
2008-06-18 20:24:00,17.319,17.353,17.267,17.306,350000.0
2008-06-18 20:25:00,17.311,17.358,17.268,17.313,450000.0
2008-06-18 20:26:00,17.269,17.376,17.269,17.351,350000.0
2008-06-18 20:27:00,17.297,17.385,17.261,17.293,500000.0
2008-06-18 20:28:00,17.336,17.337,17.191,17.269,550000.0
2008-06-18 20:29:00,17.282,17.406,17.243,17.276,550000.0
2008-06-18 20:30:00,17.243,17.319,17.243,17.288,400000.0
2008-06-18 20:31:00,17.319,17.325,17.236,17.243,350000.0
2008-06-18 20:32:00,17.252,17.284,17.235,17.235,250000.0
2008-06-18 20:33:00,17.229,17.29,17.218,17.29,400000.0
2008-06-18 20:34:00,17.256,17.353,17.25,17.317,550000.0
2008-06-18 20:35:00,17.331,17.352,17.261,17.261,500000.0
2008-06-18 20:36:00,17.288,17.317,17.189,17.189,400000.0
2008-06-18 20:37:00,17.251,17.325,17.18,17.325,500000.0
2008-06-18 20:38:00,17.318,17.318,17.212,17.278,400000.0
2008-06-18 20:39:00,17.323,17.323,17.242,17.305,350000.0
2008-06-18 20:40:00,17.249,17.316,17.171,17.316,550000.0
2008-06-18 20:41:00,17.29,17.326,17.196,17.326,550000.0
2008-06-18 20:42:00,17.234,17.278,17.166,17.245,500000.0
2008-06-18 20:43:00,17.337,17.38,17.213,17.347,350000.0
2008-06-18 20:44:00,17.302,17.335,17.231,17.231,350000.0
2008-06-18 20:45:00,17.26,17.293,17.201,17.201,400000.0
2008-06-18 20:46:00,17.209,17.315,17.188,17.188,400000.0
2008-06-18 20:47:00,17.272,17.329,17.23,17.235,450000.0
2008-06-18 20:48:00,17.291,17.291,17.205,17.234,150000.0
2008-06-18 20:49:00,17.291,17.341,17.22,17.341,350000.0
2008-06-18 20:50:00,17.203,17.296,17.192,17.192,400000.0
2008-06-18 20:52:00,17.282,17.319,17.193,17.268,500000.0
2008-06-18 20:53:00,17.258,17.329,17.207,17.329,350000.0
2008-06-18 20:56:00,17.293,17.338,17.247,17.319,400000.0
2008-06-18 20:58:00,17.338,17.338,17.254,17.254,100000.0
2008-06-18 20:59:00,17.255,17.335,17.255,17.335,200000.0
2008-06-18 21:00:00,17.221,17.318,17.221,17.243,750000.0
2008-06-18 21:01:00,17.247,17.379,17.244,17.263,400000.0
2008-06-18 21:02:00,17.2,17.299,17.181,17.278,450000.0
2008-06-18 21:03:00,17.337,17.337,17.22,17.241,350000.0
2008-06-18 21:04:00,17.283,17.283,17.237,17.237,350000.0
2008-06-18 21:05:00,17.227,17.304,17.219,17.257,300000.0
2008-06-18 21:07:00,17.259,17.328,17.208,17.277,300000.0
2008-06-18 21:09:00,17.237,17.38,17.204,17.319,400000.0
2008-06-18 21:10:00,17.172,17.326,17.172,17.326,350000.0
2008-06-18 21:11:00,17.285,17.296,17.176,17.296,300000.0
2008-06-18 21:12:00,17.223,17.293,17.157,17.157,450000.0
2008-06-18 21:13:00,17.321,17.321,17.214,17.238,250000.0
2008-06-18 21:14:00,17.191,17.322,17.191,17.322,350000.0
2008-06-18 21:15:00,17.231,17.343,17.191,17.217,300000.0
2008-06-18 21:16:00,17.283,17.332,17.189,17.284,500000.0
2008-06-18 21:18:00,17.291,17.324,17.249,17.268,350000.0
2008-06-18 21:20:00,17.291,17.291,17.128,17.172,950000.0
2008-06-18 21:22:00,17.322,17.322,17.19,17.308,400000.0
2008-06-18 21:23:00,17.326,17.326,17.204,17.313,300000.0
2008-06-18 21:24:00,17.332,17.332,17.23,17.304,250000.0
2008-06-18 21:25:00,17.334,17.334,17.334,17.334,50000.0
2008-06-18 21:27:00,17.287,17.303,17.182,17.253,400000.0
2008-06-18 21:28:00,17.268,17.307,17.214,17.296,400000.0
2008-06-18 21:29:00,17.3,17.3,17.191,17.236,500000.0
2008-06-18 21:30:00,17.308,17.308,17.308,17.308,50000.0
2008-06-18 21:31:00,17.256,17.315,17.195,17.243,550000.0
2008-06-18 21:32:00,17.245,17.33,17.204,17.247,500000.0
2008-06-18 21:33:00,17.313,17.343,17.195,17.251,550000.0
2008-06-18 21:34:00,17.202,17.253,17.202,17.253,100000.0
2008-06-18 21:35:00,17.195,17.242,17.195,17.242,150000.0
2008-06-18 21:39:00,17.326,17.329,17.242,17.316,450000.0
2008-06-18 21:40:00,17.217,17.317,17.217,17.317,300000.0
2008-06-18 21:41:00,17.334,17.334,17.271,17.311,200000.0
2008-06-18 21:42:00,17.331,17.331,17.323,17.323,100000.0
2008-06-18 21:44:00,17.308,17.308,17.301,17.301,100000.0
2008-06-18 21:45:00,17.32,17.328,17.266,17.315,400000.0
2008-06-18 21:46:00,17.319,17.319,17.318,17.318,100000.0
2008-06-18 21:47:00,17.334,17.334,17.321,17.321,150000.0
2008-06-18 21:49:00,17.317,17.319,17.24,17.24,250000.0
2008-06-18 21:50:00,17.277,17.277,17.173,17.197,350000.0
2008-06-18 21:51:00,17.24,17.24,17.207,17.207,100000.0
2008-06-18 21:52:00,17.325,17.325,17.242,17.296,150000.0
2008-06-18 21:55:00,17.294,17.323,17.243,17.305,500000.0
2008-06-18 21:56:00,17.25,17.284,17.238,17.262,300000.0
2008-06-18 21:58:00,17.285,17.351,17.19,17.19,650000.0
2008-06-18 21:59:00,17.315,17.337,17.207,17.324,850000.0
2008-06-18 22:00:00,17.273,17.321,17.273,17.275,250000.0
2008-06-18 22:01:00,17.321,17.321,17.18,17.25,400000.0
2008-06-18 22:03:00,17.323,17.323,17.323,17.323,50000.0
2008-06-18 22:04:00,17.321,17.321,17.241,17.241,100000.0
2008-06-18 22:05:00,17.319,17.319,17.165,17.239,400000.0
2008-06-18 22:08:00,17.238,17.328,17.191,17.259,600000.0
2008-06-18 22:09:00,17.25,17.285,17.195,17.264,350000.0
2008-06-18 22:10:00,17.212,17.287,17.186,17.28,200000.0
2008-06-18 22:11:00,17.289,17.289,17.2,17.232,200000.0
2008-06-18 22:12:00,17.175,17.302,17.162,17.162,350000.0
2008-06-18 22:13:00,17.29,17.323,17.211,17.323,200000.0
2008-06-18 22:14:00,17.184,17.257,17.184,17.206,250000.0
2008-06-18 22:15:00,17.31,17.315,17.166,17.219,550000.0
2008-06-18 22:17:00,17.2,17.275,17.183,17.26,250000.0
2008-06-18 22:18:00,17.266,17.282,17.228,17.262,400000.0
2008-06-18 22:19:00,17.243,17.289,17.167,17.216,400000.0
2008-06-18 22:20:00,17.315,17.315,17.163,17.259,450000.0
2008-06-18 22:21:00,17.22,17.288,17.208,17.208,350000.0
2008-06-18 22:22:00,17.318,17.318,17.224,17.313,350000.0
2008-06-18 22:23:00,17.185,17.306,17.185,17.26,450000.0
2008-06-18 22:24:00,17.209,17.319,17.209,17.319,250000.0
2008-06-18 22:25:00,17.301,17.301,17.301,17.301,50000.0
2008-06-18 22:28:00,17.24,17.24,17.24,17.24,50000.0
2008-06-18 22:29:00,17.209,17.319,17.203,17.313,400000.0
2008-06-18 22:30:00,17.276,17.286,17.21,17.227,400000.0
2008-06-18 22:32:00,17.286,17.287,17.286,17.287,100000.0
2008-06-18 22:33:00,17.314,17.326,17.231,17.239,400000.0
2008-06-18 22:34:00,17.221,17.319,17.181,17.289,300000.0
2008-06-18 22:35:00,17.295,17.305,17.217,17.217,400000.0
2008-06-18 22:37:00,17.267,17.267,17.228,17.228,100000.0
2008-06-18 22:40:00,17.215,17.308,17.195,17.308,550000.0
2008-06-18 22:41:00,17.231,17.314,17.231,17.314,300000.0
2008-06-18 22:42:00,17.248,17.25,17.248,17.25,100000.0
2008-06-18 22:43:00,17.278,17.313,17.206,17.308,350000.0
2008-06-18 22:44:00,17.268,17.297,17.193,17.274,400000.0
2008-06-18 22:45:00,17.314,17.314,17.237,17.237,100000.0
2008-06-18 22:46:00,17.229,17.301,17.215,17.301,200000.0
2008-06-18 22:47:00,17.283,17.311,17.226,17.311,400000.0
2008-06-18 22:50:00,17.261,17.301,17.234,17.234,400000.0
2008-06-18 22:51:00,17.229,17.325,17.196,17.308,300000.0
2008-06-18 22:52:00,17.293,17.313,17.223,17.298,350000.0
2008-06-18 22:53:00,17.314,17.338,17.221,17.251,400000.0
2008-06-18 22:54:00,17.219,17.219,17.219,17.219,50000.0
2008-06-18 22:57:00,17.306,17.306,17.226,17.226,200000.0
2008-06-18 22:58:00,17.273,17.295,17.273,17.295,250000.0
2008-06-18 22:59:00,17.332,17.332,17.332,17.332,50000.0
2008-06-18 23:00:00,17.236,17.349,17.236,17.277,500000.0
2008-06-18 23:01:00,17.26,17.327,17.255,17.26,350000.0
2008-06-18 23:07:00,17.2,17.345,17.2,17.267,300000.0
2008-06-18 23:08:00,17.241,17.356,17.218,17.302,200000.0
2008-06-18 23:09:00,17.22,17.247,17.22,17.247,100000.0
2008-06-18 23:10:00,17.203,17.311,17.203,17.311,450000.0
2008-06-18 23:11:00,17.307,17.307,17.224,17.224,100000.0
2008-06-18 23:13:00,17.207,17.298,17.207,17.207,250000.0
2008-06-18 23:14:00,17.293,17.293,17.181,17.197,450000.0
2008-06-18 23:15:00,17.303,17.303,17.186,17.186,150000.0
2008-06-18 23:20:00,17.301,17.328,17.197,17.264,850000.0
2008-06-18 23:23:00,17.284,17.335,17.249,17.273,350000.0
2008-06-18 23:30:00,17.269,17.302,17.227,17.246,350000.0
2008-06-18 23:40:00,17.298,17.298,17.263,17.263,200000.0
2008-06-18 23:41:00,17.266,17.266,17.261,17.261,100000.0
2008-06-18 23:43:00,17.264,17.314,17.227,17.253,350000.0
2008-06-18 23:50:00,17.283,17.301,17.161,17.265,900000.0
2008-06-18 23:56:00,17.264,17.288,17.208,17.229,350000.0
2008-06-19 00:00:00,17.285,17.339,17.2,17.263,450000.0
2008-06-19 00:01:00,17.33,17.338,17.195,17.305,500000.0
2008-06-19 00:02:00,17.211,17.288,17.204,17.288,300000.0
2008-06-19 00:03:00,17.32,17.322,17.208,17.322,400000.0
2008-06-19 00:04:00,17.317,17.317,17.173,17.198,350000.0
2008-06-19 00:05:00,17.263,17.301,17.175,17.274,500000.0
2008-06-19 00:07:00,17.245,17.335,17.216,17.308,450000.0
2008-06-19 00:08:00,17.334,17.334,17.234,17.234,400000.0
2008-06-19 00:09:00,17.245,17.311,17.216,17.216,350000.0
2008-06-19 00:10:00,17.241,17.303,17.241,17.303,100000.0
2008-06-19 00:13:00,17.247,17.367,17.247,17.358,450000.0
2008-06-19 00:14:00,17.273,17.333,17.204,17.333,200000.0
2008-06-19 00:15:00,17.334,17.339,17.219,17.219,250000.0
2008-06-19 00:16:00,17.26,17.324,17.26,17.324,100000.0
2008-06-19 00:17:00,17.311,17.339,17.194,17.194,350000.0
2008-06-19 00:20:00,17.254,17.309,17.164,17.194,900000.0
2008-06-19 00:21:00,17.196,17.336,17.196,17.336,450000.0
2008-06-19 00:22:00,17.267,17.348,17.26,17.321,300000.0
2008-06-19 00:23:00,17.345,17.345,17.207,17.285,400000.0
2008-06-19 00:24:00,17.199,17.339,17.199,17.316,400000.0
2008-06-19 00:25:00,17.27,17.343,17.244,17.27,500000.0
2008-06-19 00:27:00,17.345,17.345,17.214,17.241,300000.0
2008-06-19 00:30:00,17.218,17.298,17.218,17.298,100000.0
2008-06-19 00:31:00,17.325,17.325,17.325,17.325,50000.0
2008-06-19 00:33:00,17.25,17.33,17.22,17.22,350000.0
2008-06-19 00:34:00,17.186,17.305,17.186,17.199,450000.0
2008-06-19 00:35:00,17.291,17.304,17.291,17.304,100000.0
2008-06-19 00:36:00,17.22,17.22,17.22,17.22,50000.0
2008-06-19 00:40:00,17.223,17.331,17.223,17.331,400000.0
2008-06-19 00:42:00,17.289,17.336,17.258,17.303,250000.0
2008-06-19 00:48:00,17.254,17.263,17.22,17.222,400000.0
2008-06-19 00:50:00,17.219,17.334,17.217,17.334,350000.0
2008-06-19 00:56:00,17.283,17.343,17.247,17.287,400000.0
2008-06-19 00:59:00,17.356,17.356,17.318,17.318,100000.0
2008-06-19 01:00:00,17.253,17.313,17.217,17.279,550000.0
2008-06-19 01:01:00,17.289,17.328,17.284,17.285,250000.0
2008-06-19 01:02:00,17.33,17.335,17.271,17.271,200000.0
2008-06-19 01:04:00,17.338,17.338,17.25,17.296,400000.0
2008-06-19 01:05:00,17.322,17.322,17.251,17.279,400000.0
2008-06-19 01:06:00,17.28,17.28,17.28,17.28,50000.0
2008-06-19 01:07:00,17.278,17.357,17.242,17.308,350000.0
2008-06-19 01:08:00,17.254,17.308,17.247,17.293,350000.0
2008-06-19 01:09:00,17.276,17.276,17.271,17.271,100000.0
2008-06-19 01:10:00,17.268,17.313,17.183,17.241,500000.0
2008-06-19 01:11:00,17.301,17.326,17.273,17.273,300000.0
2008-06-19 01:12:00,17.33,17.357,17.234,17.287,550000.0
2008-06-19 01:13:00,17.354,17.354,17.27,17.27,100000.0
2008-06-19 01:14:00,17.334,17.334,17.202,17.215,250000.0
2008-06-19 01:15:00,17.225,17.347,17.194,17.298,500000.0
2008-06-19 01:16:00,17.239,17.355,17.239,17.355,150000.0
2008-06-19 01:17:00,17.318,17.339,17.318,17.339,100000.0
2008-06-19 01:19:00,17.288,17.368,17.288,17.368,200000.0
2008-06-19 01:20:00,17.222,17.324,17.217,17.324,250000.0
2008-06-19 01:21:00,17.32,17.357,17.26,17.315,300000.0
2008-06-19 01:22:00,17.315,17.358,17.235,17.298,450000.0
2008-06-19 01:23:00,17.255,17.357,17.214,17.214,550000.0
2008-06-19 01:24:00,17.237,17.377,17.237,17.282,250000.0
2008-06-19 01:25:00,17.263,17.284,17.263,17.284,100000.0
2008-06-19 01:26:00,17.251,17.251,17.251,17.251,50000.0
2008-06-19 01:27:00,17.263,17.263,17.263,17.263,50000.0
2008-06-19 01:28:00,17.283,17.317,17.19,17.308,400000.0
2008-06-19 01:30:00,17.328,17.345,17.228,17.345,400000.0
2008-06-19 01:31:00,17.249,17.314,17.249,17.314,100000.0
2008-06-19 01:32:00,17.259,17.259,17.259,17.259,50000.0
2008-06-19 01:34:00,17.3,17.3,17.142,17.237,350000.0
2008-06-19 01:37:00,17.279,17.317,17.205,17.294,400000.0
2008-06-19 01:38:00,17.188,17.329,17.185,17.285,400000.0
2008-06-19 01:39:00,17.311,17.311,17.161,17.234,500000.0
2008-06-19 01:40:00,17.278,17.323,17.187,17.31,500000.0
2008-06-19 01:41:00,17.252,17.287,17.18,17.287,300000.0
2008-06-19 01:42:00,17.233,17.312,17.212,17.303,400000.0
2008-06-19 01:45:00,17.298,17.343,17.2,17.259,500000.0
2008-06-19 01:47:00,17.296,17.323,17.239,17.247,350000.0
2008-06-19 01:49:00,17.266,17.303,17.214,17.301,500000.0
2008-06-19 01:50:00,17.309,17.309,17.176,17.298,600000.0
2008-06-19 01:52:00,17.241,17.241,17.221,17.221,100000.0
2008-06-19 01:53:00,17.308,17.339,17.308,17.339,100000.0
2008-06-19 01:54:00,17.304,17.352,17.222,17.235,350000.0
2008-06-19 01:55:00,17.224,17.311,17.224,17.311,100000.0
2008-06-19 01:56:00,17.279,17.279,17.279,17.279,50000.0
2008-06-19 01:57:00,17.275,17.32,17.275,17.32,100000.0
2008-06-19 01:59:00,17.31,17.31,17.303,17.303,150000.0
2008-06-19 02:00:00,17.299,17.357,17.21,17.279,450000.0
2008-06-19 02:01:00,17.323,17.323,17.25,17.31,150000.0
2008-06-19 02:02:00,17.282,17.292,17.282,17.292,100000.0
2008-06-19 02:03:00,17.253,17.329,17.25,17.25,400000.0
2008-06-19 02:05:00,17.281,17.351,17.221,17.267,550000.0
2008-06-19 02:07:00,17.265,17.329,17.246,17.329,350000.0
2008-06-19 02:08:00,17.32,17.32,17.171,17.243,350000.0
2008-06-19 02:09:00,17.294,17.349,17.209,17.334,300000.0
2008-06-19 02:10:00,17.294,17.349,17.243,17.336,350000.0
2008-06-19 02:11:00,17.216,17.326,17.216,17.304,200000.0
2008-06-19 02:14:00,17.277,17.322,17.221,17.322,350000.0
2008-06-19 02:15:00,17.285,17.332,17.285,17.332,100000.0
2008-06-19 02:16:00,17.251,17.335,17.205,17.303,300000.0
2008-06-19 02:17:00,17.305,17.341,17.292,17.341,150000.0
2008-06-19 02:19:00,17.256,17.328,17.203,17.252,900000.0
2008-06-19 02:20:00,17.269,17.269,17.269,17.269,50000.0
2008-06-19 02:22:00,17.323,17.335,17.298,17.298,150000.0
2008-06-19 02:23:00,17.203,17.203,17.203,17.203,50000.0
2008-06-19 02:24:00,17.347,17.347,17.19,17.323,200000.0
2008-06-19 02:25:00,17.293,17.318,17.293,17.318,100000.0
2008-06-19 02:27:00,17.315,17.315,17.289,17.289,150000.0
2008-06-19 02:28:00,17.321,17.328,17.239,17.296,400000.0
2008-06-19 02:29:00,17.222,17.308,17.203,17.294,500000.0
2008-06-19 02:30:00,17.252,17.288,17.252,17.288,100000.0
2008-06-19 02:34:00,17.296,17.329,17.254,17.273,350000.0
2008-06-19 02:38:00,17.299,17.332,17.257,17.276,350000.0
2008-06-19 02:40:00,17.334,17.334,17.331,17.331,100000.0
2008-06-19 02:41:00,17.254,17.321,17.254,17.321,100000.0
2008-06-19 02:42:00,17.291,17.334,17.192,17.323,500000.0
2008-06-19 02:43:00,17.294,17.294,17.256,17.29,200000.0
2008-06-19 02:48:00,17.309,17.342,17.267,17.286,350000.0
2008-06-19 02:50:00,17.22,17.359,17.22,17.317,350000.0
2008-06-19 02:51:00,17.3,17.314,17.192,17.192,300000.0
2008-06-19 02:52:00,17.324,17.324,17.168,17.244,350000.0
2008-06-19 02:53:00,17.256,17.339,17.187,17.26,750000.0
2008-06-19 02:54:00,17.325,17.325,17.238,17.275,200000.0
2008-06-19 02:55:00,17.254,17.278,17.249,17.257,200000.0
2008-06-19 02:56:00,17.324,17.324,17.168,17.238,350000.0
2008-06-19 02:58:00,17.322,17.322,17.198,17.24,550000.0
2008-06-19 02:59:00,17.218,17.333,17.17,17.309,1050000.0
2008-06-19 03:00:00,17.285,17.321,17.182,17.238,550000.0
2008-06-19 03:01:00,17.265,17.343,17.201,17.306,550000.0
2008-06-19 03:02:00,17.293,17.299,17.229,17.299,250000.0
2008-06-19 03:03:00,17.241,17.333,17.241,17.288,350000.0
2008-06-19 03:04:00,17.239,17.322,17.209,17.322,400000.0
2008-06-19 03:05:00,17.18,17.272,17.162,17.187,350000.0
2008-06-19 03:06:00,17.177,17.305,17.177,17.305,150000.0
2008-06-19 03:07:00,17.307,17.307,17.256,17.269,250000.0
2008-06-19 03:08:00,17.27,17.27,17.198,17.198,250000.0
2008-06-19 03:09:00,17.244,17.318,17.176,17.219,600000.0
2008-06-19 03:10:00,17.186,17.278,17.16,17.23,400000.0
2008-06-19 03:12:00,17.271,17.304,17.229,17.248,350000.0
2008-06-19 03:13:00,17.282,17.321,17.253,17.27,300000.0
2008-06-19 03:16:00,17.186,17.287,17.175,17.287,350000.0
2008-06-19 03:17:00,17.298,17.298,17.183,17.296,200000.0
2008-06-19 03:18:00,17.16,17.297,17.16,17.247,250000.0
2008-06-19 03:19:00,17.211,17.343,17.192,17.277,1250000.0
2008-06-19 03:20:00,17.241,17.296,17.241,17.296,100000.0
2008-06-19 03:21:00,17.316,17.316,17.316,17.316,50000.0
2008-06-19 03:22:00,17.233,17.274,17.233,17.274,100000.0
2008-06-19 03:23:00,17.239,17.305,17.239,17.305,100000.0
2008-06-19 03:24:00,17.298,17.298,17.251,17.252,150000.0
2008-06-19 03:26:00,17.239,17.324,17.239,17.239,150000.0
2008-06-19 03:27:00,17.208,17.324,17.191,17.324,400000.0
2008-06-19 03:29:00,17.244,17.306,17.218,17.218,400000.0
2008-06-19 03:30:00,17.249,17.302,17.238,17.276,400000.0
2008-06-19 03:31:00,17.242,17.31,17.224,17.308,250000.0
2008-06-19 03:32:00,17.181,17.274,17.181,17.225,400000.0
2008-06-19 03:33:00,17.243,17.307,17.204,17.204,500000.0
2008-06-19 03:34:00,17.308,17.308,17.182,17.28,250000.0
2008-06-19 03:35:00,17.257,17.257,17.257,17.257,50000.0
2008-06-19 03:38:00,17.28,17.323,17.241,17.263,350000.0
2008-06-19 03:40:00,17.273,17.3,17.187,17.3,300000.0
2008-06-19 03:41:00,17.228,17.313,17.19,17.204,350000.0
2008-06-19 03:42:00,17.26,17.315,17.193,17.276,250000.0
2008-06-19 03:43:00,17.284,17.284,17.232,17.278,250000.0
2008-06-19 03:44:00,17.249,17.249,17.193,17.222,150000.0
2008-06-19 03:45:00,17.223,17.255,17.215,17.215,150000.0
2008-06-19 03:46:00,17.324,17.324,17.233,17.288,150000.0
2008-06-19 03:47:00,17.325,17.325,17.187,17.187,150000.0
2008-06-19 03:48:00,17.207,17.402,17.207,17.34,350000.0
2008-06-19 03:49:00,17.271,17.313,17.179,17.241,600000.0
2008-06-19 03:50:00,17.284,17.351,17.218,17.33,800000.0
2008-06-19 03:51:00,17.316,17.316,17.224,17.239,250000.0
2008-06-19 03:52:00,17.312,17.338,17.206,17.267,250000.0
2008-06-19 03:53:00,17.286,17.335,17.275,17.296,250000.0
2008-06-19 03:54:00,17.364,17.364,17.268,17.351,400000.0
2008-06-19 03:55:00,17.353,17.353,17.31,17.31,150000.0
2008-06-19 03:56:00,17.294,17.329,17.242,17.258,300000.0
2008-06-19 03:57:00,17.326,17.326,17.217,17.265,400000.0
2008-06-19 03:58:00,17.259,17.353,17.212,17.316,1150000.0
2008-06-19 03:59:00,17.261,17.365,17.237,17.338,550000.0
2008-06-19 04:00:00,17.327,17.327,17.205,17.288,250000.0
2008-06-19 04:01:00,17.312,17.337,17.215,17.215,250000.0
2008-06-19 04:02:00,17.227,17.315,17.227,17.315,250000.0
2008-06-19 04:03:00,17.349,17.353,17.206,17.333,500000.0
2008-06-19 04:04:00,17.24,17.338,17.216,17.291,450000.0
2008-06-19 04:05:00,17.292,17.337,17.228,17.337,450000.0
2008-06-19 04:06:00,17.268,17.268,17.268,17.268,50000.0
2008-06-19 04:07:00,17.326,17.326,17.182,17.285,400000.0
2008-06-19 04:08:00,17.234,17.359,17.234,17.32,450000.0
2008-06-19 04:09:00,17.32,17.321,17.179,17.298,1400000.0
2008-06-19 04:10:00,17.252,17.302,17.206,17.252,550000.0
2008-06-19 04:11:00,17.205,17.288,17.205,17.288,100000.0
2008-06-19 04:12:00,17.295,17.299,17.179,17.229,400000.0
2008-06-19 04:13:00,17.248,17.324,17.221,17.244,450000.0
2008-06-19 04:14:00,17.311,17.311,17.22,17.271,200000.0
2008-06-19 04:15:00,17.222,17.323,17.214,17.248,300000.0
2008-06-19 04:16:00,17.321,17.321,17.24,17.273,150000.0
2008-06-19 04:17:00,17.259,17.345,17.259,17.329,250000.0
2008-06-19 04:18:00,17.31,17.364,17.228,17.278,500000.0
2008-06-19 04:19:00,17.364,17.364,17.275,17.362,300000.0
2008-06-19 04:20:00,17.32,17.32,17.223,17.223,150000.0
2008-06-19 04:21:00,17.208,17.344,17.208,17.316,200000.0
2008-06-19 04:23:00,17.229,17.315,17.196,17.196,150000.0
2008-06-19 04:24:00,17.339,17.339,17.253,17.253,300000.0
2008-06-19 04:25:00,17.197,17.312,17.197,17.297,400000.0
2008-06-19 04:26:00,17.311,17.323,17.183,17.195,350000.0
2008-06-19 04:27:00,17.343,17.344,17.204,17.337,450000.0
2008-06-19 04:28:00,17.258,17.292,17.167,17.216,250000.0
2008-06-19 04:30:00,17.299,17.332,17.257,17.276,350000.0
2008-06-19 04:31:00,17.356,17.356,17.287,17.287,100000.0
2008-06-19 04:40:00,17.234,17.324,17.234,17.324,100000.0
2008-06-19 04:41:00,17.344,17.344,17.344,17.344,50000.0
2008-06-19 04:42:00,17.293,17.312,17.194,17.23,350000.0
2008-06-19 04:44:00,17.326,17.341,17.208,17.26,450000.0
2008-06-19 04:45:00,17.299,17.328,17.228,17.292,850000.0
2008-06-19 04:46:00,17.341,17.341,17.341,17.341,50000.0
2008-06-19 04:47:00,17.241,17.336,17.213,17.298,400000.0
2008-06-19 04:48:00,17.249,17.321,17.235,17.242,400000.0
2008-06-19 04:49:00,17.274,17.348,17.2,17.309,400000.0
2008-06-19 04:50:00,17.22,17.305,17.22,17.303,200000.0
2008-06-19 04:51:00,17.245,17.357,17.245,17.32,350000.0
2008-06-19 04:53:00,17.201,17.332,17.194,17.194,400000.0
2008-06-19 04:56:00,17.351,17.351,17.222,17.222,200000.0
2008-06-19 04:57:00,17.344,17.349,17.269,17.271,500000.0
2008-06-19 04:58:00,17.319,17.338,17.235,17.338,250000.0
2008-06-19 04:59:00,17.314,17.382,17.236,17.236,750000.0
2008-06-19 05:00:00,17.335,17.343,17.21,17.276,550000.0
2008-06-19 05:01:00,17.258,17.258,17.258,17.258,50000.0
2008-06-19 05:02:00,17.308,17.308,17.166,17.255,400000.0
2008-06-19 05:03:00,17.285,17.33,17.203,17.326,550000.0
2008-06-19 05:04:00,17.205,17.328,17.2,17.254,550000.0
2008-06-19 05:05:00,17.29,17.31,17.256,17.264,200000.0
2008-06-19 05:06:00,17.252,17.331,17.252,17.331,100000.0
2008-06-19 05:07:00,17.27,17.318,17.234,17.243,450000.0
2008-06-19 05:09:00,17.223,17.336,17.192,17.326,450000.0
2008-06-19 05:10:00,17.202,17.313,17.174,17.224,750000.0
2008-06-19 05:11:00,17.311,17.336,17.208,17.233,450000.0
2008-06-19 05:12:00,17.216,17.335,17.205,17.306,350000.0
2008-06-19 05:13:00,17.181,17.314,17.181,17.314,150000.0
2008-06-19 05:15:00,17.304,17.328,17.253,17.273,350000.0
2008-06-19 05:19:00,17.231,17.335,17.197,17.197,550000.0
2008-06-19 05:20:00,17.321,17.338,17.248,17.338,200000.0
2008-06-19 05:21:00,17.252,17.364,17.241,17.241,350000.0
2008-06-19 05:22:00,17.345,17.345,17.305,17.311,200000.0
2008-06-19 05:27:00,17.315,17.356,17.279,17.298,350000.0
2008-06-19 05:30:00,17.326,17.326,17.234,17.245,250000.0
2008-06-19 05:32:00,17.246,17.282,17.223,17.282,150000.0
2008-06-19 05:33:00,17.329,17.329,17.212,17.212,350000.0
2008-06-19 05:34:00,17.283,17.283,17.283,17.283,50000.0
2008-06-19 05:35:00,17.276,17.342,17.209,17.209,450000.0
2008-06-19 05:36:00,17.218,17.306,17.218,17.306,100000.0
2008-06-19 05:39:00,17.177,17.32,17.158,17.223,650000.0
2008-06-19 05:40:00,17.296,17.353,17.202,17.248,700000.0
2008-06-19 05:41:00,17.219,17.219,17.219,17.219,100000.0
2008-06-19 05:49:00,17.288,17.324,17.224,17.256,900000.0
2008-06-19 05:50:00,17.197,17.328,17.197,17.25,350000.0
2008-06-19 05:53:00,17.299,17.316,17.139,17.181,800000.0
2008-06-19 05:55:00,17.303,17.331,17.303,17.328,450000.0
2008-06-19 05:56:00,17.301,17.301,17.298,17.298,100000.0
2008-06-19 05:57:00,17.318,17.318,17.31,17.31,150000.0
2008-06-19 05:59:00,17.324,17.324,17.182,17.32,500000.0
2008-06-19 06:00:00,17.274,17.34,17.203,17.3,300000.0
2008-06-19 06:01:00,17.296,17.331,17.248,17.313,350000.0
2008-06-19 06:02:00,17.259,17.344,17.251,17.251,500000.0
2008-06-19 06:03:00,17.329,17.329,17.213,17.283,450000.0
2008-06-19 06:04:00,17.293,17.33,17.197,17.278,400000.0
2008-06-19 06:05:00,17.259,17.322,17.224,17.224,350000.0
2008-06-19 06:06:00,17.34,17.34,17.21,17.329,400000.0
2008-06-19 06:07:00,17.253,17.345,17.253,17.345,150000.0
2008-06-19 06:08:00,17.281,17.326,17.214,17.3,400000.0
2008-06-19 06:09:00,17.294,17.307,17.198,17.27,500000.0
2008-06-19 06:10:00,17.308,17.34,17.22,17.22,450000.0
2008-06-19 06:11:00,17.217,17.333,17.203,17.284,400000.0
2008-06-19 06:12:00,17.246,17.312,17.246,17.312,100000.0
2008-06-19 06:13:00,17.27,17.326,17.27,17.326,300000.0
2008-06-19 06:15:00,17.314,17.315,17.295,17.315,150000.0
2008-06-19 06:16:00,17.312,17.312,17.153,17.219,600000.0
2008-06-19 06:17:00,17.309,17.316,17.183,17.28,550000.0
2008-06-19 06:18:00,17.326,17.33,17.208,17.324,400000.0
2008-06-19 06:19:00,17.319,17.319,17.194,17.291,500000.0
2008-06-19 06:20:00,17.311,17.319,17.308,17.319,150000.0
2008-06-19 06:21:00,17.326,17.331,17.224,17.324,400000.0
2008-06-19 06:22:00,17.315,17.315,17.311,17.311,100000.0
2008-06-19 06:23:00,17.338,17.338,17.336,17.336,100000.0
2008-06-19 06:24:00,17.181,17.181,17.181,17.181,50000.0
2008-06-19 06:25:00,17.189,17.334,17.189,17.334,150000.0
2008-06-19 06:26:00,17.269,17.321,17.219,17.274,250000.0
2008-06-19 06:27:00,17.223,17.336,17.208,17.286,350000.0
2008-06-19 06:28:00,17.284,17.331,17.188,17.188,400000.0
2008-06-19 06:29:00,17.224,17.326,17.224,17.317,250000.0
2008-06-19 06:30:00,17.18,17.299,17.112,17.299,650000.0
2008-06-19 06:31:00,17.169,17.288,17.157,17.288,350000.0
2008-06-19 06:32:00,17.276,17.361,17.273,17.273,400000.0
2008-06-19 06:33:00,17.318,17.318,17.303,17.309,250000.0
2008-06-19 06:34:00,17.336,17.336,17.235,17.266,250000.0
2008-06-19 06:35:00,17.239,17.322,17.191,17.295,350000.0
2008-06-19 06:36:00,17.286,17.286,17.241,17.281,150000.0
2008-06-19 06:39:00,17.214,17.333,17.214,17.333,400000.0
2008-06-19 06:40:00,17.23,17.315,17.189,17.211,250000.0
2008-06-19 06:41:00,17.329,17.329,17.257,17.324,150000.0
2008-06-19 06:42:00,17.265,17.347,17.247,17.272,400000.0
2008-06-19 06:43:00,17.27,17.33,17.25,17.285,400000.0
2008-06-19 06:44:00,17.337,17.337,17.209,17.319,350000.0
2008-06-19 06:45:00,17.311,17.366,17.232,17.325,450000.0
2008-06-19 06:46:00,17.329,17.333,17.214,17.333,350000.0
2008-06-19 06:47:00,17.325,17.328,17.202,17.274,300000.0
2008-06-19 06:48:00,17.199,17.338,17.199,17.338,400000.0
2008-06-19 06:50:00,17.318,17.325,17.193,17.321,450000.0
2008-06-19 06:51:00,17.224,17.33,17.224,17.29,350000.0
2008-06-19 06:52:00,17.321,17.337,17.203,17.318,550000.0
2008-06-19 06:53:00,17.316,17.317,17.172,17.173,550000.0
2008-06-19 06:55:00,17.257,17.285,17.178,17.178,500000.0
2008-06-19 06:56:00,17.294,17.311,17.274,17.274,150000.0
2008-06-19 06:57:00,17.228,17.332,17.228,17.29,350000.0
2008-06-19 06:58:00,17.307,17.307,17.201,17.299,150000.0
2008-06-19 06:59:00,17.237,17.339,17.237,17.286,350000.0
2008-06-19 07:00:00,17.33,17.331,17.202,17.292,350000.0
2008-06-19 07:01:00,17.333,17.333,17.182,17.282,400000.0
2008-06-19 07:02:00,17.2,17.31,17.158,17.29,400000.0
2008-06-19 07:03:00,17.254,17.254,17.254,17.254,100000.0
2008-06-19 07:04:00,17.294,17.331,17.249,17.301,400000.0
2008-06-19 07:05:00,17.26,17.288,17.236,17.252,200000.0
2008-06-19 07:06:00,17.193,17.193,17.193,17.193,50000.0
2008-06-19 07:07:00,17.286,17.331,17.175,17.331,350000.0
2008-06-19 07:08:00,17.218,17.376,17.218,17.228,400000.0
2008-06-19 07:09:00,17.334,17.334,17.255,17.294,400000.0
2008-06-19 07:10:00,17.303,17.303,17.207,17.283,250000.0
2008-06-19 07:11:00,17.328,17.328,17.189,17.279,500000.0
2008-06-19 07:12:00,17.2,17.306,17.199,17.303,500000.0
2008-06-19 07:14:00,17.276,17.289,17.175,17.275,450000.0
2008-06-19 07:15:00,17.208,17.308,17.208,17.249,350000.0
2008-06-19 07:16:00,17.235,17.298,17.193,17.226,600000.0
2008-06-19 07:17:00,17.286,17.286,17.185,17.231,300000.0
2008-06-19 07:18:00,17.345,17.353,17.237,17.259,350000.0
2008-06-19 07:19:00,17.325,17.353,17.217,17.351,500000.0
2008-06-19 07:20:00,17.202,17.277,17.202,17.247,350000.0
2008-06-19 07:21:00,17.234,17.3,17.22,17.243,300000.0
2008-06-19 07:22:00,17.318,17.342,17.223,17.304,500000.0
2008-06-19 07:23:00,17.234,17.342,17.224,17.224,350000.0
2008-06-19 07:24:00,17.269,17.269,17.236,17.236,100000.0
2008-06-19 07:26:00,17.279,17.279,17.222,17.251,250000.0
2008-06-19 07:29:00,17.242,17.319,17.222,17.246,400000.0
2008-06-19 07:30:00,17.301,17.348,17.239,17.301,500000.0
2008-06-19 07:31:00,17.309,17.336,17.246,17.291,400000.0
2008-06-19 07:32:00,17.247,17.342,17.247,17.321,400000.0
2008-06-19 07:33:00,17.246,17.321,17.219,17.321,400000.0
2008-06-19 07:34:00,17.294,17.302,17.206,17.24,350000.0
2008-06-19 07:35:00,17.366,17.366,17.291,17.328,400000.0
2008-06-19 07:36:00,17.324,17.34,17.251,17.257,400000.0
2008-06-19 07:39:00,17.351,17.351,17.213,17.3,400000.0
2008-06-19 07:40:00,17.273,17.324,17.206,17.23,350000.0
2008-06-19 07:41:00,17.329,17.368,17.219,17.301,450000.0
2008-06-19 07:42:00,17.244,17.37,17.244,17.37,350000.0
2008-06-19 07:43:00,17.261,17.327,17.208,17.216,200000.0
2008-06-19 07:44:00,17.288,17.364,17.233,17.293,500000.0
2008-06-19 07:45:00,17.223,17.325,17.203,17.203,400000.0
2008-06-19 07:46:00,17.283,17.411,17.283,17.334,500000.0
2008-06-19 07:48:00,17.224,17.367,17.224,17.291,800000.0
2008-06-19 07:49:00,17.37,17.37,17.218,17.314,450000.0
2008-06-19 07:50:00,17.345,17.405,17.275,17.281,900000.0
2008-06-19 07:51:00,17.338,17.358,17.239,17.358,450000.0
2008-06-19 07:52:00,17.272,17.315,17.233,17.265,400000.0
2008-06-19 07:53:00,17.312,17.34,17.263,17.328,500000.0
2008-06-19 07:54:00,17.301,17.348,17.222,17.262,300000.0
2008-06-19 07:56:00,17.245,17.341,17.23,17.263,500000.0
2008-06-19 07:59:00,17.334,17.334,17.231,17.239,350000.0
2008-06-19 08:00:00,17.339,17.382,17.255,17.35,350000.0
2008-06-19 08:01:00,17.24,17.348,17.22,17.313,400000.0
2008-06-19 08:02:00,17.244,17.358,17.228,17.228,350000.0
2008-06-19 08:03:00,17.3,17.342,17.203,17.238,550000.0
2008-06-19 08:05:00,17.232,17.374,17.232,17.331,400000.0
2008-06-19 08:06:00,17.349,17.362,17.251,17.314,400000.0
2008-06-19 08:07:00,17.297,17.357,17.221,17.239,450000.0
2008-06-19 08:08:00,17.247,17.376,17.247,17.31,350000.0
2008-06-19 08:09:00,17.378,17.404,17.269,17.269,450000.0
2008-06-19 08:10:00,17.289,17.369,17.27,17.36,350000.0
2008-06-19 08:11:00,17.332,17.357,17.245,17.318,350000.0
2008-06-19 08:12:00,17.224,17.329,17.224,17.329,400000.0
2008-06-19 08:13:00,17.316,17.368,17.271,17.368,550000.0
2008-06-19 08:14:00,17.342,17.352,17.281,17.309,300000.0
2008-06-19 08:15:00,17.365,17.37,17.226,17.335,350000.0
2008-06-19 08:16:00,17.271,17.347,17.246,17.246,500000.0
2008-06-19 08:17:00,17.251,17.385,17.251,17.346,500000.0
2008-06-19 08:18:00,17.272,17.328,17.252,17.287,350000.0
2008-06-19 08:19:00,17.273,17.347,17.264,17.347,400000.0
2008-06-19 08:20:00,17.322,17.364,17.249,17.355,400000.0
2008-06-19 08:21:00,17.315,17.319,17.201,17.248,400000.0
2008-06-19 08:22:00,17.274,17.356,17.26,17.332,500000.0
2008-06-19 08:23:00,17.326,17.327,17.249,17.305,350000.0
2008-06-19 08:25:00,17.224,17.35,17.224,17.321,650000.0
2008-06-19 08:26:00,17.365,17.365,17.22,17.268,400000.0
2008-06-19 08:27:00,17.238,17.348,17.175,17.24,400000.0
2008-06-19 08:28:00,17.322,17.346,17.202,17.346,500000.0
2008-06-19 08:29:00,17.292,17.394,17.25,17.392,400000.0
2008-06-19 08:30:00,17.216,17.319,17.209,17.228,350000.0
2008-06-19 08:31:00,17.23,17.352,17.23,17.319,400000.0
2008-06-19 08:32:00,17.319,17.354,17.203,17.323,450000.0
2008-06-19 08:33:00,17.328,17.338,17.213,17.338,400000.0
2008-06-19 08:34:00,17.362,17.362,17.222,17.362,400000.0
2008-06-19 08:35:00,17.344,17.344,17.176,17.272,550000.0
2008-06-19 08:36:00,17.241,17.37,17.241,17.313,450000.0
2008-06-19 08:37:00,17.339,17.339,17.222,17.329,500000.0
2008-06-19 08:38:00,17.3,17.341,17.196,17.297,400000.0
2008-06-19 08:39:00,17.304,17.304,17.189,17.24,550000.0
2008-06-19 08:40:00,17.341,17.376,17.261,17.3,650000.0
2008-06-19 08:41:00,17.25,17.339,17.214,17.214,250000.0
2008-06-19 08:42:00,17.3,17.325,17.195,17.221,550000.0
2008-06-19 08:43:00,17.28,17.366,17.259,17.311,550000.0
2008-06-19 08:44:00,17.344,17.353,17.257,17.275,350000.0
2008-06-19 08:45:00,17.238,17.354,17.238,17.349,400000.0
2008-06-19 08:46:00,17.32,17.353,17.231,17.261,600000.0
2008-06-19 08:47:00,17.249,17.365,17.249,17.365,350000.0
2008-06-19 08:48:00,17.347,17.347,17.243,17.346,550000.0
2008-06-19 08:49:00,17.271,17.36,17.22,17.319,450000.0
2008-06-19 08:50:00,17.296,17.341,17.211,17.31,500000.0
2008-06-19 08:51:00,17.285,17.313,17.259,17.259,350000.0
2008-06-19 08:52:00,17.33,17.356,17.221,17.339,350000.0
2008-06-19 08:53:00,17.238,17.302,17.219,17.291,400000.0
2008-06-19 08:54:00,17.296,17.352,17.235,17.352,450000.0
2008-06-19 08:55:00,17.201,17.31,17.197,17.228,450000.0
2008-06-19 08:56:00,17.288,17.338,17.258,17.258,250000.0
2008-06-19 08:57:00,17.221,17.346,17.216,17.243,550000.0
2008-06-19 08:58:00,17.282,17.282,17.207,17.249,550000.0
2008-06-19 08:59:00,17.312,17.312,17.251,17.26,350000.0
2008-06-19 09:00:00,17.266,17.385,17.233,17.273,600000.0
2008-06-19 09:01:00,17.252,17.309,17.219,17.248,400000.0
2008-06-19 09:02:00,17.293,17.322,17.212,17.212,500000.0
2008-06-19 09:03:00,17.235,17.326,17.203,17.309,400000.0
2008-06-19 09:04:00,17.319,17.33,17.243,17.245,350000.0
2008-06-19 09:05:00,17.283,17.319,17.178,17.319,350000.0
2008-06-19 09:06:00,17.195,17.326,17.195,17.326,550000.0
2008-06-19 09:07:00,17.275,17.275,17.196,17.197,350000.0
2008-06-19 09:08:00,17.306,17.306,17.157,17.304,550000.0
2008-06-19 09:09:00,17.313,17.395,17.229,17.342,950000.0
2008-06-19 09:10:00,17.267,17.342,17.184,17.256,450000.0
2008-06-19 09:11:00,17.25,17.33,17.227,17.233,350000.0
2008-06-19 09:12:00,17.274,17.315,17.163,17.301,450000.0
2008-06-19 09:13:00,17.266,17.301,17.187,17.282,250000.0
2008-06-19 09:14:00,17.293,17.34,17.219,17.34,350000.0
2008-06-19 09:15:00,17.283,17.32,17.172,17.244,500000.0
2008-06-19 09:16:00,17.332,17.332,17.205,17.206,450000.0
2008-06-19 09:17:00,17.227,17.341,17.212,17.341,400000.0
2008-06-19 09:18:00,17.199,17.324,17.194,17.217,400000.0
2008-06-19 09:19:00,17.3,17.313,17.183,17.313,350000.0
2008-06-19 09:20:00,17.195,17.358,17.195,17.276,500000.0
2008-06-19 09:21:00,17.243,17.353,17.22,17.313,500000.0
2008-06-19 09:22:00,17.306,17.34,17.225,17.279,600000.0
2008-06-19 09:23:00,17.217,17.325,17.217,17.262,600000.0
2008-06-19 09:24:00,17.277,17.295,17.169,17.252,550000.0
2008-06-19 09:25:00,17.174,17.317,17.174,17.267,550000.0
2008-06-19 09:26:00,17.3,17.3,17.166,17.28,350000.0
2008-06-19 09:27:00,17.207,17.273,17.19,17.27,350000.0
2008-06-19 09:28:00,17.27,17.346,17.236,17.29,450000.0
2008-06-19 09:29:00,17.276,17.288,17.163,17.288,400000.0
2008-06-19 09:30:00,17.226,17.325,17.21,17.235,700000.0
2008-06-19 09:31:00,17.206,17.31,17.182,17.182,450000.0
2008-06-19 09:32:00,17.196,17.311,17.196,17.244,350000.0
2008-06-19 09:33:00,17.257,17.28,17.142,17.236,400000.0
2008-06-19 09:34:00,17.203,17.289,17.146,17.146,350000.0
2008-06-19 09:35:00,17.134,17.284,17.134,17.21,550000.0
2008-06-19 09:36:00,17.202,17.233,17.171,17.187,550000.0
2008-06-19 09:37:00,17.27,17.277,17.169,17.269,450000.0
2008-06-19 09:38:00,17.299,17.299,17.213,17.257,400000.0
2008-06-19 09:39:00,17.241,17.257,17.133,17.257,400000.0
2008-06-19 09:40:00,17.244,17.314,17.174,17.174,400000.0
2008-06-19 09:41:00,17.248,17.286,17.166,17.286,350000.0
2008-06-19 09:42:00,17.16,17.275,17.16,17.164,350000.0
2008-06-19 09:43:00,17.149,17.244,17.144,17.195,400000.0
2008-06-19 09:44:00,17.278,17.281,17.166,17.281,400000.0
2008-06-19 09:45:00,17.266,17.284,17.153,17.266,650000.0
2008-06-19 09:46:00,17.217,17.249,17.179,17.249,350000.0
2008-06-19 09:47:00,17.185,17.254,17.164,17.177,400000.0
2008-06-19 09:48:00,17.263,17.263,17.118,17.179,450000.0
2008-06-19 09:49:00,17.252,17.266,17.177,17.177,350000.0
2008-06-19 09:50:00,17.245,17.29,17.182,17.276,450000.0
2008-06-19 09:51:00,17.249,17.251,17.136,17.136,400000.0
2008-06-19 09:52:00,17.126,17.242,17.076,17.242,350000.0
2008-06-19 09:53:00,17.284,17.284,17.165,17.277,400000.0
2008-06-19 09:54:00,17.223,17.275,17.133,17.193,450000.0
2008-06-19 09:55:00,17.177,17.269,17.147,17.18,350000.0
2008-06-19 09:56:00,17.176,17.268,17.145,17.145,550000.0
2008-06-19 09:57:00,17.22,17.319,17.199,17.199,400000.0
2008-06-19 09:58:00,17.249,17.282,17.168,17.234,350000.0
2008-06-19 09:59:00,17.292,17.329,17.208,17.226,650000.0
2008-06-19 10:00:00,17.216,17.324,17.183,17.227,600000.0
2008-06-19 10:01:00,17.284,17.284,17.15,17.15,350000.0
2008-06-19 10:02:00,17.279,17.279,17.141,17.226,400000.0
2008-06-19 10:03:00,17.278,17.295,17.16,17.161,550000.0
2008-06-19 10:04:00,17.169,17.271,17.154,17.24,350000.0
2008-06-19 10:05:00,17.229,17.268,17.124,17.235,450000.0
2008-06-19 10:06:00,17.15,17.341,17.137,17.2,700000.0
2008-06-19 10:07:00,17.213,17.303,17.178,17.303,350000.0
2008-06-19 10:08:00,17.273,17.273,17.151,17.158,500000.0
2008-06-19 10:09:00,17.159,17.274,17.137,17.274,600000.0
2008-06-19 10:10:00,17.154,17.281,17.145,17.235,600000.0
2008-06-19 10:11:00,17.234,17.234,17.137,17.178,400000.0
2008-06-19 10:12:00,17.166,17.272,17.145,17.272,500000.0
2008-06-19 10:13:00,17.186,17.277,17.145,17.277,750000.0
2008-06-19 10:14:00,17.204,17.286,17.204,17.284,400000.0
2008-06-19 10:15:00,17.189,17.313,17.179,17.298,500000.0
2008-06-19 10:16:00,17.271,17.278,17.126,17.273,500000.0
2008-06-19 10:17:00,17.216,17.296,17.195,17.224,350000.0
2008-06-19 10:18:00,17.219,17.303,17.18,17.253,550000.0
2008-06-19 10:19:00,17.29,17.29,17.13,17.276,450000.0
2008-06-19 10:20:00,17.2,17.259,17.167,17.167,550000.0
2008-06-19 10:21:00,17.269,17.282,17.14,17.282,500000.0
2008-06-19 10:22:00,17.251,17.28,17.163,17.246,400000.0
2008-06-19 10:23:00,17.26,17.287,17.174,17.268,550000.0
2008-06-19 10:24:00,17.155,17.287,17.148,17.249,550000.0
2008-06-19 10:25:00,17.298,17.308,17.183,17.287,550000.0
2008-06-19 10:26:00,17.242,17.29,17.179,17.179,350000.0
2008-06-19 10:27:00,17.287,17.308,17.188,17.266,450000.0
2008-06-19 10:28:00,17.217,17.308,17.157,17.157,500000.0
2008-06-19 10:29:00,17.264,17.311,17.171,17.273,500000.0
2008-06-19 10:30:00,17.216,17.265,17.193,17.193,350000.0
2008-06-19 10:31:00,17.176,17.294,17.16,17.247,450000.0
2008-06-19 10:32:00,17.271,17.313,17.166,17.186,400000.0
2008-06-19 10:33:00,17.263,17.263,17.146,17.244,550000.0
2008-06-19 10:34:00,17.255,17.255,17.096,17.156,700000.0
2008-06-19 10:35:00,17.252,17.284,17.188,17.273,350000.0
2008-06-19 10:37:00,17.233,17.286,17.162,17.238,550000.0
2008-06-19 10:38:00,17.153,17.254,17.153,17.163,400000.0
2008-06-19 10:39:00,17.196,17.251,17.144,17.144,550000.0
2008-06-19 10:40:00,17.153,17.245,17.107,17.134,400000.0
2008-06-19 10:41:00,17.242,17.242,17.125,17.227,350000.0
2008-06-19 10:42:00,17.242,17.244,17.098,17.169,550000.0
2008-06-19 10:43:00,17.199,17.214,17.083,17.192,550000.0
2008-06-19 10:44:00,17.26,17.268,17.187,17.187,350000.0
2008-06-19 10:45:00,17.118,17.268,17.118,17.231,350000.0
2008-06-19 10:46:00,17.125,17.209,17.095,17.148,550000.0
2008-06-19 10:47:00,17.211,17.252,17.128,17.165,450000.0
2008-06-19 10:48:00,17.226,17.238,17.141,17.223,450000.0
2008-06-19 10:49:00,17.212,17.249,17.121,17.249,500000.0
2008-06-19 10:50:00,17.224,17.252,17.14,17.14,450000.0
2008-06-19 10:51:00,17.247,17.267,17.187,17.22,550000.0
2008-06-19 10:52:00,17.256,17.263,17.129,17.176,350000.0
2008-06-19 10:53:00,17.171,17.285,17.171,17.189,350000.0
2008-06-19 10:54:00,17.226,17.226,17.116,17.154,550000.0
2008-06-19 10:55:00,17.217,17.244,17.171,17.171,400000.0
2008-06-19 10:56:00,17.217,17.263,17.217,17.263,450000.0
2008-06-19 10:57:00,17.148,17.262,17.13,17.222,350000.0
2008-06-19 10:58:00,17.269,17.274,17.153,17.242,350000.0
2008-06-19 10:59:00,17.231,17.262,17.098,17.098,450000.0
2008-06-19 11:00:00,17.228,17.319,17.159,17.177,350000.0
2008-06-19 11:01:00,17.249,17.284,17.148,17.176,550000.0
2008-06-19 11:02:00,17.187,17.277,17.136,17.237,350000.0
2008-06-19 11:03:00,17.169,17.26,17.137,17.241,550000.0
2008-06-19 11:04:00,17.24,17.24,17.144,17.197,600000.0
2008-06-19 11:05:00,17.25,17.25,17.09,17.131,550000.0
2008-06-19 11:06:00,17.176,17.274,17.123,17.176,550000.0
2008-06-19 11:07:00,17.224,17.254,17.167,17.181,400000.0
2008-06-19 11:08:00,17.204,17.223,17.131,17.158,400000.0
2008-06-19 11:09:00,17.25,17.25,17.139,17.231,500000.0
2008-06-19 11:10:00,17.125,17.237,17.111,17.111,400000.0
2008-06-19 11:11:00,17.243,17.276,17.143,17.235,350000.0
2008-06-19 11:12:00,17.168,17.263,17.134,17.263,500000.0
2008-06-19 11:13:00,17.205,17.262,17.121,17.262,500000.0
2008-06-19 11:14:00,17.128,17.252,17.11,17.168,550000.0
2008-06-19 11:15:00,17.159,17.232,17.117,17.117,350000.0
2008-06-19 11:16:00,17.148,17.239,17.102,17.137,350000.0
2008-06-19 11:17:00,17.148,17.258,17.148,17.258,500000.0
2008-06-19 11:18:00,17.151,17.272,17.14,17.248,550000.0
2008-06-19 11:19:00,17.168,17.259,17.096,17.259,550000.0
2008-06-19 11:20:00,17.2,17.266,17.128,17.128,400000.0
2008-06-19 11:21:00,17.194,17.271,17.167,17.271,550000.0
2008-06-19 11:22:00,17.199,17.28,17.171,17.171,350000.0
2008-06-19 11:23:00,17.213,17.301,17.144,17.176,500000.0
2008-06-19 11:24:00,17.224,17.317,17.211,17.211,450000.0
2008-06-19 11:25:00,17.183,17.288,17.169,17.287,400000.0
2008-06-19 11:26:00,17.177,17.303,17.153,17.303,400000.0
2008-06-19 11:27:00,17.215,17.315,17.215,17.311,500000.0
2008-06-19 11:28:00,17.197,17.273,17.178,17.268,350000.0
2008-06-19 11:29:00,17.19,17.261,17.148,17.248,500000.0
2008-06-19 11:30:00,17.248,17.262,17.15,17.188,450000.0
2008-06-19 11:31:00,17.249,17.279,17.173,17.223,500000.0
2008-06-19 11:32:00,17.232,17.272,17.122,17.271,550000.0
2008-06-19 11:33:00,17.22,17.28,17.208,17.22,500000.0
2008-06-19 11:34:00,17.21,17.264,17.128,17.264,450000.0
2008-06-19 11:35:00,17.17,17.3,17.17,17.224,350000.0
2008-06-19 11:36:00,17.231,17.274,17.131,17.131,550000.0
2008-06-19 11:37:00,17.165,17.259,17.133,17.191,500000.0
2008-06-19 11:38:00,17.151,17.265,17.087,17.135,500000.0
2008-06-19 11:39:00,17.195,17.271,17.153,17.178,350000.0
2008-06-19 11:40:00,17.229,17.292,17.206,17.206,550000.0
2008-06-19 11:41:00,17.242,17.296,17.194,17.267,350000.0
2008-06-19 11:42:00,17.227,17.247,17.152,17.184,450000.0
2008-06-19 11:43:00,17.269,17.295,17.199,17.295,350000.0
2008-06-19 11:44:00,17.193,17.305,17.193,17.231,500000.0
2008-06-19 11:45:00,17.281,17.284,17.185,17.207,400000.0
2008-06-19 11:46:00,17.244,17.289,17.151,17.181,400000.0
2008-06-19 11:47:00,17.209,17.287,17.156,17.247,550000.0
2008-06-19 11:48:00,17.246,17.279,17.187,17.275,400000.0
2008-06-19 11:49:00,17.247,17.272,17.161,17.208,350000.0
2008-06-19 11:50:00,17.223,17.281,17.165,17.281,350000.0
2008-06-19 11:51:00,17.203,17.306,17.184,17.238,550000.0
2008-06-19 11:52:00,17.12,17.269,17.12,17.243,500000.0
2008-06-19 11:53:00,17.238,17.282,17.158,17.281,500000.0
2008-06-19 11:54:00,17.299,17.328,17.199,17.234,400000.0
2008-06-19 11:55:00,17.274,17.333,17.218,17.333,350000.0
2008-06-19 11:56:00,17.264,17.349,17.264,17.265,350000.0
2008-06-19 11:57:00,17.25,17.294,17.189,17.286,550000.0
2008-06-19 11:58:00,17.208,17.339,17.198,17.308,350000.0
2008-06-19 11:59:00,17.269,17.293,17.171,17.223,450000.0
2008-06-19 12:00:00,17.28,17.3,17.202,17.3,550000.0
2008-06-19 12:01:00,17.212,17.234,17.102,17.139,750000.0
2008-06-19 12:02:00,17.261,17.263,17.206,17.209,350000.0
2008-06-19 12:03:00,17.171,17.262,17.153,17.177,550000.0
2008-06-19 12:04:00,17.169,17.227,17.13,17.193,400000.0
2008-06-19 12:05:00,17.297,17.297,17.175,17.175,350000.0
2008-06-19 12:06:00,17.185,17.287,17.185,17.209,450000.0
2008-06-19 12:07:00,17.232,17.294,17.186,17.27,450000.0
2008-06-19 12:08:00,17.279,17.279,17.145,17.278,450000.0
2008-06-19 12:09:00,17.19,17.259,17.175,17.206,350000.0
2008-06-19 12:10:00,17.25,17.28,17.178,17.229,400000.0
2008-06-19 12:11:00,17.241,17.337,17.202,17.202,550000.0
2008-06-19 12:12:00,17.127,17.269,17.127,17.161,350000.0
2008-06-19 12:13:00,17.257,17.273,17.163,17.27,500000.0
2008-06-19 12:14:00,17.223,17.293,17.18,17.293,350000.0
2008-06-19 12:15:00,17.247,17.29,17.16,17.16,450000.0
2008-06-19 12:16:00,17.175,17.281,17.17,17.17,350000.0
2008-06-19 12:17:00,17.314,17.338,17.194,17.262,400000.0
2008-06-19 12:18:00,17.249,17.299,17.173,17.299,450000.0
2008-06-19 12:19:00,17.192,17.248,17.116,17.142,450000.0
2008-06-19 12:20:00,17.178,17.269,17.152,17.16,550000.0
2008-06-19 12:21:00,17.228,17.229,17.148,17.221,350000.0
2008-06-19 12:22:00,17.221,17.284,17.176,17.222,550000.0
2008-06-19 12:23:00,17.215,17.273,17.117,17.234,550000.0
2008-06-19 12:24:00,17.241,17.26,17.151,17.245,600000.0
2008-06-19 12:25:00,17.184,17.254,17.143,17.248,350000.0
2008-06-19 12:26:00,17.244,17.307,17.167,17.167,350000.0
2008-06-19 12:27:00,17.235,17.235,17.128,17.214,350000.0
2008-06-19 12:28:00,17.124,17.249,17.124,17.135,550000.0
2008-06-19 12:29:00,17.158,17.234,17.138,17.138,350000.0
2008-06-19 12:30:00,17.185,17.291,17.148,17.209,500000.0
2008-06-19 12:31:00,17.155,17.31,17.155,17.223,450000.0
2008-06-19 12:32:00,17.189,17.228,17.14,17.216,400000.0
2008-06-19 12:33:00,17.14,17.245,17.14,17.203,550000.0
2008-06-19 12:34:00,17.136,17.246,17.136,17.192,350000.0
2008-06-19 12:35:00,17.256,17.257,17.161,17.23,500000.0
2008-06-19 12:36:00,17.185,17.202,17.12,17.202,350000.0
2008-06-19 12:37:00,17.228,17.24,17.184,17.228,400000.0
2008-06-19 12:38:00,17.129,17.23,17.115,17.115,350000.0
2008-06-19 12:39:00,17.104,17.247,17.104,17.131,550000.0
2008-06-19 12:40:00,17.236,17.236,17.111,17.169,350000.0
2008-06-19 12:41:00,17.244,17.244,17.099,17.179,400000.0
2008-06-19 12:42:00,17.163,17.251,17.141,17.209,550000.0
2008-06-19 12:43:00,17.221,17.238,17.169,17.209,500000.0
2008-06-19 12:44:00,17.166,17.205,17.143,17.186,350000.0
2008-06-19 12:45:00,17.182,17.228,17.085,17.22,400000.0
2008-06-19 12:46:00,17.176,17.186,17.127,17.128,350000.0
2008-06-19 12:47:00,17.128,17.236,17.104,17.208,500000.0
2008-06-19 12:48:00,17.085,17.208,17.081,17.161,400000.0
2008-06-19 12:49:00,17.172,17.256,17.116,17.121,500000.0
2008-06-19 12:50:00,17.176,17.257,17.117,17.215,450000.0
2008-06-19 12:51:00,17.176,17.287,17.15,17.224,350000.0
2008-06-19 12:52:00,17.168,17.244,17.133,17.199,500000.0
2008-06-19 12:53:00,17.122,17.218,17.122,17.216,500000.0
2008-06-19 12:54:00,17.13,17.244,17.13,17.178,550000.0
2008-06-19 12:55:00,17.1,17.17,17.1,17.164,350000.0
2008-06-19 12:56:00,17.173,17.269,17.148,17.163,500000.0
2008-06-19 12:57:00,17.203,17.216,17.083,17.186,400000.0
2008-06-19 12:58:00,17.225,17.257,17.161,17.255,450000.0
2008-06-19 12:59:00,17.231,17.263,17.14,17.148,350000.0
2008-06-19 13:00:00,17.248,17.248,17.182,17.225,350000.0
2008-06-19 13:01:00,17.18,17.184,17.078,17.151,450000.0
2008-06-19 13:02:00,17.112,17.195,17.06,17.109,400000.0
2008-06-19 13:03:00,17.174,17.205,17.129,17.178,450000.0
2008-06-19 13:04:00,17.166,17.184,17.06,17.168,400000.0
2008-06-19 13:05:00,17.064,17.216,17.05,17.167,550000.0
2008-06-19 13:06:00,17.191,17.191,17.076,17.147,450000.0
2008-06-19 13:07:00,17.086,17.17,17.086,17.125,500000.0
2008-06-19 13:08:00,17.101,17.201,17.076,17.077,400000.0
2008-06-19 13:09:00,17.137,17.229,17.103,17.194,500000.0
2008-06-19 13:10:00,17.097,17.183,17.078,17.146,400000.0
2008-06-19 13:11:00,17.08,17.168,17.076,17.146,400000.0
2008-06-19 13:12:00,17.182,17.249,17.101,17.101,550000.0
2008-06-19 13:13:00,17.099,17.166,17.044,17.166,450000.0
2008-06-19 13:14:00,17.107,17.153,17.077,17.123,400000.0
2008-06-19 13:15:00,17.122,17.181,17.037,17.037,350000.0
2008-06-19 13:16:00,17.142,17.142,17.021,17.121,350000.0
2008-06-19 13:17:00,17.057,17.135,17.046,17.127,500000.0
2008-06-19 13:18:00,17.17,17.194,17.094,17.15,350000.0
2008-06-19 13:19:00,17.194,17.211,17.067,17.1,400000.0
2008-06-19 13:20:00,17.108,17.177,17.076,17.127,500000.0
2008-06-19 13:21:00,17.119,17.219,17.078,17.219,500000.0
2008-06-19 13:22:00,17.232,17.232,17.123,17.16,400000.0
2008-06-19 13:23:00,17.183,17.229,17.114,17.226,400000.0
2008-06-19 13:24:00,17.234,17.234,17.113,17.194,350000.0
2008-06-19 13:25:00,17.229,17.236,17.157,17.223,350000.0
2008-06-19 13:26:00,17.105,17.259,17.084,17.182,650000.0
2008-06-19 13:27:00,17.203,17.226,17.104,17.226,550000.0
2008-06-19 13:28:00,17.134,17.228,17.093,17.228,400000.0
2008-06-19 13:29:00,17.101,17.225,17.082,17.188,350000.0
2008-06-19 13:30:00,17.129,17.222,17.129,17.133,550000.0
2008-06-19 13:31:00,17.123,17.242,17.107,17.216,450000.0
2008-06-19 13:32:00,17.115,17.207,17.055,17.1,550000.0
2008-06-19 13:33:00,17.206,17.221,17.089,17.221,500000.0
2008-06-19 13:34:00,17.127,17.254,17.119,17.144,350000.0
2008-06-19 13:35:00,17.176,17.178,17.08,17.171,400000.0
2008-06-19 13:36:00,17.102,17.187,17.051,17.187,450000.0
2008-06-19 13:37:00,17.195,17.195,17.081,17.174,400000.0
2008-06-19 13:38:00,17.109,17.193,17.055,17.193,400000.0
2008-06-19 13:39:00,17.163,17.203,17.095,17.203,500000.0
2008-06-19 13:40:00,17.044,17.192,17.018,17.187,700000.0
2008-06-19 13:41:00,17.116,17.148,17.077,17.106,400000.0
2008-06-19 13:42:00,17.149,17.224,17.081,17.144,400000.0
2008-06-19 13:43:00,17.199,17.199,17.05,17.166,500000.0
2008-06-19 13:44:00,17.108,17.202,17.072,17.165,350000.0
2008-06-19 13:45:00,17.121,17.195,17.108,17.115,350000.0
2008-06-19 13:46:00,17.138,17.222,17.123,17.123,450000.0
2008-06-19 13:47:00,17.108,17.146,17.078,17.088,350000.0
2008-06-19 13:48:00,17.107,17.204,17.084,17.178,500000.0
2008-06-19 13:49:00,17.203,17.217,17.087,17.141,400000.0
2008-06-19 13:50:00,17.107,17.186,17.077,17.186,400000.0
2008-06-19 13:51:00,17.163,17.189,17.06,17.085,400000.0
2008-06-19 13:52:00,17.199,17.199,17.087,17.15,350000.0
2008-06-19 13:53:00,17.099,17.193,17.083,17.083,450000.0
2008-06-19 13:54:00,17.189,17.204,17.093,17.189,400000.0
2008-06-19 13:55:00,17.136,17.139,17.032,17.138,400000.0
2008-06-19 13:56:00,17.148,17.165,17.063,17.063,350000.0
2008-06-19 13:57:00,17.103,17.168,17.058,17.058,400000.0
2008-06-19 13:58:00,17.147,17.183,17.085,17.183,400000.0
2008-06-19 13:59:00,17.093,17.205,17.084,17.205,450000.0
2008-06-19 14:00:00,17.171,17.171,17.052,17.17,350000.0
2008-06-19 14:01:00,17.106,17.164,17.051,17.057,550000.0
2008-06-19 14:02:00,17.13,17.202,17.063,17.17,400000.0
2008-06-19 14:03:00,17.135,17.164,17.041,17.122,400000.0
2008-06-19 14:04:00,17.074,17.17,17.072,17.162,350000.0
2008-06-19 14:05:00,17.134,17.143,16.996,17.059,400000.0
2008-06-19 14:06:00,17.119,17.154,16.998,17.118,400000.0
2008-06-19 14:07:00,17.021,17.122,17.021,17.11,400000.0
2008-06-19 14:08:00,17.014,17.14,17.014,17.035,350000.0
2008-06-19 14:09:00,17.021,17.163,17.021,17.062,550000.0
2008-06-19 14:10:00,17.005,17.147,17.005,17.09,350000.0
2008-06-19 14:11:00,17.139,17.161,17.101,17.161,350000.0
2008-06-19 14:12:00,17.128,17.161,17.053,17.161,400000.0
2008-06-19 14:13:00,17.169,17.199,17.067,17.13,350000.0
2008-06-19 14:14:00,17.137,17.158,17.024,17.088,350000.0
2008-06-19 14:15:00,17.086,17.182,17.064,17.064,450000.0
2008-06-19 14:16:00,17.129,17.225,17.079,17.207,750000.0
2008-06-19 14:17:00,17.086,17.167,17.073,17.11,350000.0
2008-06-19 14:18:00,17.116,17.21,17.097,17.105,400000.0
2008-06-19 14:19:00,17.179,17.207,17.048,17.198,500000.0
2008-06-19 14:20:00,17.118,17.21,17.1,17.1,600000.0
2008-06-19 14:21:00,17.211,17.214,17.082,17.082,350000.0
2008-06-19 14:22:00,17.118,17.252,17.118,17.172,400000.0
2008-06-19 14:23:00,17.175,17.195,17.074,17.097,650000.0
2008-06-19 14:24:00,17.203,17.203,17.115,17.129,550000.0
2008-06-19 14:25:00,17.18,17.217,17.084,17.141,450000.0
2008-06-19 14:26:00,17.16,17.251,17.107,17.189,350000.0
2008-06-19 14:27:00,17.198,17.226,17.118,17.226,400000.0
2008-06-19 14:28:00,17.206,17.273,17.11,17.243,550000.0
2008-06-19 14:29:00,17.242,17.263,17.184,17.185,450000.0
2008-06-19 14:30:00,17.256,17.29,17.163,17.274,400000.0
2008-06-19 14:31:00,17.169,17.3,17.169,17.284,400000.0
2008-06-19 14:32:00,17.21,17.333,17.167,17.167,500000.0
2008-06-19 14:33:00,17.223,17.296,17.199,17.281,400000.0
2008-06-19 14:34:00,17.246,17.288,17.153,17.153,450000.0
2008-06-19 14:35:00,17.256,17.256,17.184,17.188,350000.0
2008-06-19 14:36:00,17.172,17.284,17.147,17.251,450000.0
2008-06-19 14:37:00,17.225,17.296,17.144,17.144,550000.0
2008-06-19 14:38:00,17.223,17.236,17.116,17.172,400000.0
2008-06-19 14:39:00,17.162,17.285,17.129,17.207,800000.0
2008-06-19 14:40:00,17.199,17.31,17.165,17.274,700000.0
2008-06-19 14:41:00,17.185,17.262,17.137,17.262,350000.0
2008-06-19 14:42:00,17.266,17.269,17.121,17.197,450000.0
2008-06-19 14:43:00,17.25,17.289,17.138,17.289,500000.0
2008-06-19 14:44:00,17.169,17.256,17.137,17.256,450000.0
2008-06-19 14:45:00,17.27,17.307,17.146,17.146,400000.0
2008-06-19 14:46:00,17.287,17.334,17.169,17.183,550000.0
2008-06-19 14:47:00,17.239,17.293,17.16,17.263,350000.0
2008-06-19 14:48:00,17.234,17.263,17.163,17.251,400000.0
2008-06-19 14:49:00,17.292,17.327,17.162,17.167,500000.0
2008-06-19 14:50:00,17.175,17.298,17.17,17.274,400000.0
2008-06-19 14:51:00,17.3,17.307,17.183,17.245,350000.0
2008-06-19 14:52:00,17.311,17.311,17.211,17.211,450000.0
2008-06-19 14:53:00,17.239,17.321,17.179,17.321,450000.0
2008-06-19 14:54:00,17.28,17.35,17.205,17.252,400000.0
2008-06-19 14:55:00,17.264,17.264,17.14,17.152,450000.0
2008-06-19 14:56:00,17.283,17.289,17.178,17.227,350000.0
2008-06-19 14:57:00,17.299,17.334,17.239,17.334,500000.0
2008-06-19 14:58:00,17.297,17.36,17.243,17.36,400000.0
2008-06-19 14:59:00,17.335,17.424,17.304,17.304,550000.0
2008-06-19 15:00:00,17.317,17.432,17.307,17.323,350000.0
2008-06-19 15:01:00,17.432,17.432,17.28,17.33,400000.0
2008-06-19 15:02:00,17.377,17.433,17.315,17.358,400000.0
2008-06-19 15:03:00,17.42,17.452,17.316,17.422,450000.0
2008-06-19 15:04:00,17.325,17.405,17.271,17.382,400000.0
2008-06-19 15:05:00,17.395,17.505,17.305,17.434,400000.0
2008-06-19 15:06:00,17.496,17.496,17.368,17.401,400000.0
2008-06-19 15:07:00,17.399,17.519,17.383,17.476,350000.0
2008-06-19 15:08:00,17.362,17.488,17.362,17.406,450000.0
2008-06-19 15:09:00,17.47,17.511,17.363,17.395,450000.0
2008-06-19 15:10:00,17.396,17.498,17.352,17.397,400000.0
2008-06-19 15:11:00,17.381,17.504,17.381,17.474,500000.0
2008-06-19 15:12:00,17.45,17.635,17.42,17.635,350000.0
2008-06-19 15:13:00,17.501,17.679,17.477,17.679,400000.0
2008-06-19 15:14:00,17.563,17.669,17.491,17.553,400000.0
2008-06-19 15:15:00,17.586,17.646,17.531,17.549,350000.0
2008-06-19 15:16:00,17.62,17.681,17.507,17.633,400000.0
2008-06-19 15:17:00,17.495,17.644,17.495,17.611,500000.0
2008-06-19 15:18:00,17.586,17.621,17.493,17.611,450000.0
2008-06-19 15:19:00,17.548,17.652,17.509,17.509,450000.0
2008-06-19 15:20:00,17.58,17.664,17.529,17.545,550000.0
2008-06-19 15:21:00,17.652,17.652,17.534,17.534,400000.0
2008-06-19 15:22:00,17.584,17.618,17.495,17.603,400000.0
2008-06-19 15:23:00,17.584,17.646,17.508,17.578,550000.0
2008-06-19 15:24:00,17.575,17.664,17.536,17.564,550000.0
2008-06-19 15:25:00,17.612,17.612,17.487,17.549,350000.0
2008-06-19 15:26:00,17.527,17.613,17.477,17.477,450000.0
2008-06-19 15:27:00,17.551,17.568,17.436,17.449,450000.0
2008-06-19 15:28:00,17.583,17.587,17.534,17.562,350000.0
2008-06-19 15:29:00,17.622,17.622,17.505,17.52,400000.0
2008-06-19 15:30:00,17.538,17.62,17.466,17.516,400000.0
2008-06-19 15:31:00,17.476,17.571,17.386,17.386,350000.0
2008-06-19 15:32:00,17.551,17.584,17.427,17.504,500000.0
2008-06-19 15:33:00,17.451,17.58,17.449,17.482,550000.0
2008-06-19 15:34:00,17.453,17.526,17.441,17.513,450000.0
2008-06-19 15:35:00,17.479,17.543,17.376,17.434,500000.0
2008-06-19 15:36:00,17.499,17.547,17.436,17.544,550000.0
2008-06-19 15:37:00,17.457,17.512,17.371,17.467,450000.0
2008-06-19 15:38:00,17.425,17.529,17.425,17.435,450000.0
2008-06-19 15:39:00,17.434,17.512,17.434,17.506,350000.0
2008-06-19 15:40:00,17.396,17.496,17.377,17.445,550000.0
2008-06-19 15:41:00,17.474,17.533,17.384,17.418,350000.0
2008-06-19 15:42:00,17.433,17.578,17.433,17.554,400000.0
2008-06-19 15:43:00,17.505,17.522,17.399,17.452,450000.0
2008-06-19 15:44:00,17.506,17.54,17.435,17.514,350000.0
2008-06-19 15:45:00,17.42,17.541,17.42,17.434,450000.0
2008-06-19 15:46:00,17.517,17.534,17.425,17.534,350000.0
2008-06-19 15:47:00,17.481,17.504,17.345,17.384,550000.0
2008-06-19 15:48:00,17.419,17.491,17.387,17.387,350000.0
2008-06-19 15:49:00,17.49,17.526,17.442,17.526,350000.0
2008-06-19 15:50:00,17.512,17.553,17.431,17.431,550000.0
2008-06-19 15:51:00,17.38,17.494,17.374,17.494,500000.0
2008-06-19 15:52:00,17.383,17.503,17.369,17.369,350000.0
2008-06-19 15:53:00,17.419,17.514,17.382,17.46,400000.0
2008-06-19 15:54:00,17.454,17.493,17.368,17.432,450000.0
2008-06-19 15:55:00,17.373,17.527,17.339,17.503,550000.0
2008-06-19 15:56:00,17.47,17.492,17.35,17.35,450000.0
2008-06-19 15:57:00,17.418,17.53,17.392,17.52,500000.0
2008-06-19 15:58:00,17.489,17.518,17.393,17.518,500000.0
2008-06-19 15:59:00,17.506,17.506,17.392,17.413,450000.0
2008-06-19 16:00:00,17.353,17.496,17.353,17.485,550000.0
2008-06-19 16:01:00,17.469,17.509,17.382,17.466,450000.0
2008-06-19 16:02:00,17.371,17.496,17.358,17.44,550000.0
2008-06-19 16:03:00,17.406,17.474,17.349,17.354,400000.0
2008-06-19 16:04:00,17.336,17.466,17.336,17.463,400000.0
2008-06-19 16:05:00,17.438,17.479,17.313,17.313,650000.0
2008-06-19 16:06:00,17.331,17.426,17.331,17.358,500000.0
2008-06-19 16:07:00,17.475,17.498,17.381,17.381,500000.0
2008-06-19 16:08:00,17.335,17.455,17.335,17.394,450000.0
2008-06-19 16:09:00,17.338,17.456,17.336,17.456,350000.0
2008-06-19 16:10:00,17.42,17.47,17.342,17.411,400000.0
2008-06-19 16:11:00,17.346,17.475,17.333,17.393,550000.0
2008-06-19 16:12:00,17.363,17.46,17.355,17.46,400000.0
2008-06-19 16:13:00,17.375,17.465,17.356,17.429,350000.0
2008-06-19 16:14:00,17.452,17.46,17.348,17.394,350000.0
2008-06-19 16:15:00,17.447,17.505,17.343,17.438,550000.0
2008-06-19 16:16:00,17.426,17.501,17.38,17.467,550000.0
2008-06-19 16:17:00,17.479,17.498,17.369,17.369,350000.0
2008-06-19 16:18:00,17.473,17.474,17.33,17.454,400000.0
2008-06-19 16:19:00,17.393,17.524,17.393,17.51,500000.0
2008-06-19 16:20:00,17.505,17.532,17.391,17.391,550000.0
2008-06-19 16:21:00,17.396,17.487,17.379,17.379,400000.0
2008-06-19 16:22:00,17.482,17.483,17.379,17.443,450000.0
2008-06-19 16:23:00,17.407,17.522,17.403,17.414,400000.0
2008-06-19 16:24:00,17.488,17.505,17.41,17.41,400000.0
2008-06-19 16:25:00,17.491,17.536,17.383,17.465,450000.0
2008-06-19 16:26:00,17.493,17.539,17.396,17.396,550000.0
2008-06-19 16:27:00,17.469,17.531,17.39,17.531,650000.0
2008-06-19 16:28:00,17.53,17.586,17.454,17.515,550000.0
2008-06-19 16:29:00,17.462,17.548,17.435,17.457,400000.0
2008-06-19 16:30:00,17.57,17.61,17.451,17.459,600000.0
2008-06-19 16:31:00,17.558,17.581,17.45,17.45,500000.0
2008-06-19 16:32:00,17.522,17.523,17.388,17.51,400000.0
2008-06-19 16:33:00,17.43,17.475,17.347,17.412,550000.0
2008-06-19 16:34:00,17.513,17.528,17.387,17.387,350000.0
2008-06-19 16:35:00,17.366,17.452,17.354,17.391,400000.0
2008-06-19 16:36:00,17.456,17.492,17.373,17.373,400000.0
2008-06-19 16:37:00,17.466,17.5,17.402,17.42,500000.0
2008-06-19 16:38:00,17.329,17.47,17.329,17.35,450000.0
2008-06-19 16:39:00,17.491,17.499,17.417,17.499,500000.0
2008-06-19 16:40:00,17.439,17.511,17.387,17.436,450000.0
2008-06-19 16:41:00,17.42,17.495,17.371,17.469,400000.0
2008-06-19 16:42:00,17.444,17.501,17.331,17.493,700000.0
2008-06-19 16:43:00,17.49,17.49,17.326,17.456,550000.0
2008-06-19 16:44:00,17.443,17.489,17.385,17.44,550000.0
2008-06-19 16:45:00,17.391,17.487,17.374,17.487,350000.0
2008-06-19 16:46:00,17.448,17.476,17.386,17.432,500000.0
2008-06-19 16:47:00,17.35,17.427,17.318,17.353,600000.0
2008-06-19 16:48:00,17.47,17.491,17.349,17.402,400000.0
2008-06-19 16:49:00,17.418,17.454,17.335,17.335,450000.0
2008-06-19 16:50:00,17.465,17.465,17.297,17.453,500000.0
2008-06-19 16:51:00,17.416,17.502,17.327,17.4,500000.0
2008-06-19 16:52:00,17.333,17.474,17.333,17.428,400000.0
2008-06-19 16:53:00,17.437,17.451,17.344,17.386,400000.0
2008-06-19 16:54:00,17.452,17.452,17.357,17.416,400000.0
2008-06-19 16:55:00,17.495,17.495,17.351,17.49,500000.0
2008-06-19 16:56:00,17.386,17.51,17.36,17.394,400000.0
2008-06-19 16:57:00,17.389,17.484,17.389,17.473,250000.0
2008-06-19 16:58:00,17.497,17.497,17.328,17.408,450000.0
2008-06-19 16:59:00,17.421,17.507,17.396,17.403,400000.0
2008-06-19 17:00:00,17.41,17.496,17.364,17.478,350000.0
2008-06-19 17:01:00,17.492,17.492,17.344,17.392,450000.0
2008-06-19 17:02:00,17.364,17.472,17.364,17.415,400000.0
2008-06-19 17:03:00,17.42,17.475,17.319,17.386,450000.0
2008-06-19 17:04:00,17.379,17.452,17.334,17.4,350000.0
2008-06-19 17:05:00,17.447,17.447,17.304,17.402,400000.0
2008-06-19 17:06:00,17.451,17.468,17.356,17.468,350000.0
2008-06-19 17:07:00,17.395,17.444,17.327,17.363,550000.0
2008-06-19 17:08:00,17.478,17.485,17.356,17.393,350000.0
2008-06-19 17:09:00,17.345,17.464,17.277,17.435,450000.0
2008-06-19 17:10:00,17.414,17.446,17.354,17.398,500000.0
2008-06-19 17:11:00,17.328,17.451,17.328,17.347,550000.0
2008-06-19 17:12:00,17.334,17.423,17.333,17.408,400000.0
2008-06-19 17:13:00,17.332,17.46,17.332,17.345,600000.0
2008-06-19 17:14:00,17.37,17.384,17.311,17.319,350000.0
2008-06-19 17:15:00,17.39,17.439,17.325,17.325,350000.0
2008-06-19 17:16:00,17.429,17.429,17.32,17.41,450000.0
2008-06-19 17:17:00,17.379,17.4,17.296,17.362,400000.0
2008-06-19 17:18:00,17.369,17.52,17.325,17.487,400000.0
2008-06-19 17:19:00,17.428,17.525,17.331,17.398,550000.0
2008-06-19 17:20:00,17.451,17.451,17.295,17.312,350000.0
2008-06-19 17:21:00,17.395,17.398,17.211,17.341,550000.0
2008-06-19 17:22:00,17.364,17.4,17.278,17.308,400000.0
2008-06-19 17:23:00,17.424,17.436,17.308,17.41,400000.0
2008-06-19 17:24:00,17.288,17.412,17.28,17.367,450000.0
2008-06-19 17:25:00,17.327,17.36,17.26,17.309,450000.0
2008-06-19 17:26:00,17.305,17.43,17.305,17.316,450000.0
2008-06-19 17:27:00,17.421,17.474,17.324,17.378,650000.0
2008-06-19 17:28:00,17.35,17.418,17.29,17.401,550000.0
2008-06-19 17:29:00,17.331,17.412,17.325,17.412,400000.0
2008-06-19 17:30:00,17.269,17.383,17.266,17.367,350000.0
2008-06-19 17:31:00,17.357,17.413,17.283,17.353,600000.0
2008-06-19 17:32:00,17.299,17.401,17.282,17.34,400000.0
2008-06-19 17:33:00,17.373,17.373,17.208,17.252,350000.0
2008-06-19 17:34:00,17.279,17.387,17.261,17.35,500000.0
2008-06-19 17:35:00,17.367,17.371,17.263,17.298,500000.0
2008-06-19 17:36:00,17.392,17.392,17.237,17.363,400000.0
2008-06-19 17:37:00,17.37,17.37,17.263,17.324,500000.0
2008-06-19 17:38:00,17.32,17.329,17.229,17.31,350000.0
2008-06-19 17:39:00,17.324,17.336,17.245,17.255,350000.0
2008-06-19 17:40:00,17.353,17.367,17.236,17.367,550000.0
2008-06-19 17:41:00,17.278,17.358,17.217,17.356,550000.0
2008-06-19 17:42:00,17.245,17.367,17.245,17.367,500000.0
2008-06-19 17:43:00,17.25,17.357,17.246,17.29,550000.0
2008-06-19 17:44:00,17.305,17.382,17.252,17.299,350000.0
2008-06-19 17:45:00,17.295,17.388,17.269,17.292,550000.0
2008-06-19 17:46:00,17.293,17.341,17.22,17.262,350000.0
2008-06-19 17:47:00,17.259,17.353,17.218,17.353,550000.0
2008-06-19 17:48:00,17.368,17.402,17.284,17.402,400000.0
2008-06-19 17:49:00,17.273,17.403,17.26,17.362,650000.0
2008-06-19 17:50:00,17.321,17.39,17.293,17.363,350000.0
2008-06-19 17:51:00,17.347,17.427,17.32,17.4,550000.0
2008-06-19 17:52:00,17.349,17.392,17.284,17.392,400000.0
2008-06-19 17:53:00,17.336,17.382,17.303,17.303,500000.0
2008-06-19 17:54:00,17.31,17.384,17.3,17.335,350000.0
2008-06-19 17:55:00,17.341,17.362,17.281,17.321,550000.0
2008-06-19 17:56:00,17.292,17.381,17.237,17.316,500000.0
2008-06-19 17:57:00,17.388,17.388,17.266,17.386,450000.0
2008-06-19 17:58:00,17.302,17.388,17.281,17.304,350000.0
2008-06-19 17:59:00,17.273,17.406,17.273,17.406,350000.0
2008-06-19 18:00:00,17.382,17.399,17.271,17.271,400000.0
2008-06-19 18:01:00,17.319,17.414,17.319,17.338,400000.0
2008-06-19 18:02:00,17.377,17.433,17.295,17.358,450000.0
2008-06-19 18:03:00,17.418,17.459,17.356,17.41,450000.0
2008-06-19 18:04:00,17.451,17.451,17.342,17.342,450000.0
2008-06-19 18:05:00,17.421,17.469,17.328,17.424,750000.0
2008-06-19 18:06:00,17.425,17.449,17.313,17.449,550000.0
2008-06-19 18:07:00,17.423,17.423,17.308,17.384,400000.0
2008-06-19 18:08:00,17.369,17.373,17.269,17.373,400000.0
2008-06-19 18:09:00,17.332,17.388,17.253,17.312,350000.0
2008-06-19 18:10:00,17.365,17.405,17.305,17.405,400000.0
2008-06-19 18:11:00,17.293,17.366,17.242,17.346,450000.0
2008-06-19 18:12:00,17.398,17.398,17.272,17.358,400000.0
2008-06-19 18:13:00,17.308,17.408,17.285,17.391,450000.0
2008-06-19 18:14:00,17.344,17.359,17.247,17.335,350000.0
2008-06-19 18:15:00,17.366,17.366,17.261,17.261,450000.0
2008-06-19 18:16:00,17.36,17.36,17.234,17.3,550000.0
2008-06-19 18:17:00,17.34,17.345,17.232,17.234,450000.0
2008-06-19 18:18:00,17.191,17.316,17.191,17.267,450000.0
2008-06-19 18:19:00,17.369,17.369,17.224,17.332,500000.0
2008-06-19 18:20:00,17.289,17.406,17.289,17.322,550000.0
2008-06-19 18:21:00,17.345,17.397,17.297,17.344,550000.0
2008-06-19 18:22:00,17.356,17.386,17.273,17.362,450000.0
2008-06-19 18:23:00,17.381,17.398,17.323,17.398,400000.0
2008-06-19 18:24:00,17.315,17.38,17.289,17.38,350000.0
2008-06-19 18:25:00,17.375,17.417,17.215,17.225,1950000.0
2008-06-19 18:26:00,17.245,17.373,17.223,17.282,350000.0
2008-06-19 18:27:00,17.278,17.369,17.229,17.24,350000.0
2008-06-19 18:28:00,17.286,17.337,17.268,17.337,350000.0
2008-06-19 18:29:00,17.278,17.366,17.236,17.286,450000.0
2008-06-19 18:30:00,17.344,17.362,17.252,17.252,400000.0
2008-06-19 18:31:00,17.303,17.398,17.296,17.296,1550000.0
2008-06-19 18:32:00,17.305,17.396,17.282,17.352,550000.0
2008-06-19 18:33:00,17.336,17.336,17.227,17.273,350000.0
2008-06-19 18:34:00,17.292,17.371,17.243,17.344,350000.0
2008-06-19 18:35:00,17.327,17.408,17.327,17.35,350000.0
2008-06-19 18:36:00,17.404,17.414,17.311,17.405,400000.0
2008-06-19 18:37:00,17.352,17.426,17.33,17.411,400000.0
2008-06-19 18:38:00,17.272,17.428,17.272,17.357,400000.0
2008-06-19 18:39:00,17.381,17.384,17.293,17.331,350000.0
2008-06-19 18:40:00,17.32,17.41,17.276,17.398,500000.0
2008-06-19 18:41:00,17.401,17.418,17.283,17.395,500000.0
2008-06-19 18:42:00,17.396,17.396,17.294,17.322,400000.0
2008-06-19 18:43:00,17.392,17.408,17.306,17.408,400000.0
2008-06-19 18:44:00,17.333,17.409,17.288,17.409,500000.0
2008-06-19 18:45:00,17.368,17.406,17.318,17.331,400000.0
2008-06-19 18:46:00,17.436,17.436,17.308,17.395,550000.0
2008-06-19 18:47:00,17.378,17.425,17.299,17.339,550000.0
2008-06-19 18:48:00,17.401,17.401,17.285,17.364,350000.0
2008-06-19 18:49:00,17.377,17.432,17.314,17.358,450000.0
2008-06-19 18:50:00,17.442,17.442,17.332,17.423,350000.0
2008-06-19 18:51:00,17.405,17.446,17.308,17.324,400000.0
2008-06-19 18:52:00,17.342,17.411,17.341,17.372,350000.0
2008-06-19 18:53:00,17.34,17.422,17.314,17.394,450000.0
2008-06-19 18:54:00,17.392,17.412,17.275,17.36,400000.0
2008-06-19 18:55:00,17.334,17.413,17.328,17.372,450000.0
2008-06-19 18:56:00,17.394,17.394,17.277,17.29,350000.0
2008-06-19 18:57:00,17.286,17.392,17.286,17.365,350000.0
2008-06-19 18:58:00,17.375,17.39,17.306,17.385,1250000.0
2008-06-19 18:59:00,17.373,17.408,17.287,17.389,1500000.0
2008-06-19 19:00:00,17.327,17.419,17.267,17.419,350000.0
2008-06-19 19:01:00,17.334,17.423,17.32,17.377,500000.0
2008-06-19 19:02:00,17.357,17.434,17.332,17.359,350000.0
2008-06-19 19:03:00,17.36,17.415,17.298,17.351,400000.0
2008-06-19 19:04:00,17.345,17.423,17.291,17.374,450000.0
2008-06-19 19:05:00,17.326,17.418,17.303,17.418,400000.0
2008-06-19 19:06:00,17.397,17.433,17.315,17.331,400000.0
2008-06-19 19:07:00,17.408,17.421,17.358,17.411,350000.0
2008-06-19 19:08:00,17.423,17.451,17.359,17.359,450000.0
2008-06-19 19:09:00,17.317,17.409,17.288,17.318,550000.0
2008-06-19 19:10:00,17.396,17.398,17.335,17.398,500000.0
2008-06-19 19:11:00,17.386,17.419,17.292,17.419,350000.0
2008-06-19 19:12:00,17.377,17.377,17.228,17.292,550000.0
2008-06-19 19:13:00,17.273,17.406,17.271,17.376,550000.0
2008-06-19 19:14:00,17.324,17.392,17.28,17.351,350000.0
2008-06-19 19:15:00,17.371,17.398,17.238,17.377,550000.0
2008-06-19 19:16:00,17.367,17.389,17.268,17.327,350000.0
2008-06-19 19:17:00,17.357,17.369,17.241,17.364,350000.0
2008-06-19 19:18:00,17.373,17.404,17.292,17.292,500000.0
2008-06-19 19:19:00,17.373,17.437,17.28,17.414,350000.0
2008-06-19 19:20:00,17.371,17.437,17.298,17.324,500000.0
2008-06-19 19:21:00,17.325,17.401,17.293,17.399,400000.0
2008-06-19 19:22:00,17.308,17.415,17.308,17.314,350000.0
2008-06-19 19:23:00,17.287,17.339,17.285,17.285,350000.0
2008-06-19 19:24:00,17.375,17.41,17.29,17.388,550000.0
2008-06-19 19:25:00,17.422,17.446,17.32,17.397,450000.0
2008-06-19 19:26:00,17.352,17.381,17.252,17.252,450000.0
2008-06-19 19:27:00,17.421,17.425,17.294,17.322,400000.0
2008-06-19 19:28:00,17.329,17.402,17.301,17.372,450000.0
2008-06-19 19:29:00,17.396,17.396,17.258,17.279,500000.0
2008-06-19 19:30:00,17.323,17.398,17.306,17.306,400000.0
2008-06-19 19:31:00,17.322,17.376,17.303,17.342,450000.0
2008-06-19 19:32:00,17.373,17.4,17.303,17.303,400000.0
2008-06-19 19:33:00,17.379,17.379,17.27,17.335,400000.0
2008-06-19 19:34:00,17.33,17.393,17.318,17.371,400000.0
2008-06-19 19:36:00,17.308,17.425,17.273,17.273,400000.0
2008-06-19 19:37:00,17.403,17.403,17.289,17.325,550000.0
2008-06-19 19:38:00,17.386,17.386,17.27,17.379,400000.0
2008-06-19 19:40:00,17.318,17.396,17.29,17.358,400000.0
2008-06-19 19:41:00,17.366,17.416,17.275,17.413,500000.0
2008-06-19 19:42:00,17.384,17.405,17.303,17.379,500000.0
2008-06-19 19:43:00,17.251,17.381,17.251,17.378,350000.0
2008-06-19 19:44:00,17.266,17.383,17.266,17.361,400000.0
2008-06-19 19:45:00,17.399,17.399,17.245,17.377,400000.0
2008-06-19 19:46:00,17.27,17.404,17.27,17.374,350000.0
2008-06-19 19:47:00,17.348,17.38,17.301,17.365,400000.0
2008-06-19 19:48:00,17.306,17.423,17.28,17.309,500000.0
2008-06-19 19:49:00,17.392,17.443,17.317,17.417,400000.0
2008-06-19 19:50:00,17.328,17.402,17.278,17.395,400000.0
2008-06-19 19:51:00,17.414,17.422,17.29,17.34,400000.0
2008-06-19 19:52:00,17.402,17.452,17.338,17.431,450000.0
2008-06-19 19:53:00,17.41,17.446,17.368,17.42,400000.0
2008-06-19 19:54:00,17.334,17.387,17.292,17.341,400000.0
2008-06-19 19:55:00,17.335,17.397,17.312,17.312,350000.0
2008-06-19 19:56:00,17.293,17.406,17.286,17.376,450000.0
2008-06-19 19:57:00,17.315,17.408,17.306,17.397,400000.0
2008-06-19 19:58:00,17.427,17.427,17.297,17.297,350000.0
2008-06-19 19:59:00,17.384,17.431,17.316,17.316,350000.0
2008-06-19 20:00:00,17.321,17.409,17.321,17.362,450000.0
2008-06-19 20:01:00,17.38,17.439,17.32,17.367,500000.0
2008-06-19 20:02:00,17.39,17.39,17.265,17.374,450000.0
2008-06-19 20:03:00,17.367,17.427,17.343,17.389,350000.0
2008-06-19 20:04:00,17.403,17.44,17.317,17.381,350000.0
2008-06-19 20:05:00,17.331,17.422,17.306,17.388,350000.0
2008-06-19 20:09:00,17.379,17.424,17.315,17.424,450000.0
2008-06-19 20:10:00,17.394,17.428,17.303,17.402,550000.0
2008-06-19 20:11:00,17.402,17.443,17.308,17.308,550000.0
2008-06-19 20:12:00,17.414,17.454,17.325,17.453,350000.0
2008-06-19 20:13:00,17.396,17.443,17.315,17.443,550000.0
2008-06-19 20:15:00,17.39,17.418,17.39,17.418,100000.0
2008-06-19 20:16:00,17.386,17.391,17.317,17.317,250000.0
2008-06-19 20:17:00,17.35,17.443,17.316,17.434,350000.0
2008-06-19 20:18:00,17.33,17.435,17.313,17.384,400000.0
2008-06-19 20:19:00,17.418,17.418,17.283,17.413,350000.0
2008-06-19 20:20:00,17.414,17.43,17.286,17.392,400000.0
2008-06-19 20:22:00,17.405,17.405,17.32,17.32,100000.0
2008-06-19 20:23:00,17.324,17.472,17.324,17.358,500000.0
2008-06-19 20:24:00,17.363,17.389,17.289,17.331,350000.0
2008-06-19 20:25:00,17.365,17.385,17.308,17.356,450000.0
2008-06-19 20:26:00,17.306,17.436,17.306,17.377,350000.0
2008-06-19 20:29:00,17.289,17.405,17.265,17.288,550000.0
2008-06-19 20:30:00,17.287,17.348,17.285,17.321,400000.0
2008-06-19 20:31:00,17.299,17.371,17.273,17.336,400000.0
2008-06-19 20:32:00,17.303,17.353,17.276,17.276,350000.0
2008-06-19 20:33:00,17.284,17.342,17.273,17.342,400000.0
2008-06-19 20:34:00,17.297,17.364,17.276,17.363,550000.0
2008-06-19 20:36:00,17.364,17.38,17.364,17.38,100000.0
2008-06-19 20:37:00,17.326,17.369,17.246,17.369,500000.0
2008-06-19 20:39:00,17.394,17.394,17.309,17.373,350000.0
2008-06-19 20:40:00,17.334,17.376,17.238,17.376,550000.0
2008-06-19 20:41:00,17.355,17.392,17.265,17.377,550000.0
2008-06-19 20:42:00,17.287,17.346,17.24,17.304,500000.0
2008-06-19 20:43:00,17.373,17.428,17.262,17.404,350000.0
2008-06-19 20:44:00,17.346,17.346,17.344,17.344,100000.0
2008-06-19 20:45:00,17.302,17.376,17.277,17.277,400000.0
2008-06-19 20:47:00,17.314,17.386,17.275,17.28,450000.0
2008-06-19 20:49:00,17.34,17.393,17.259,17.393,350000.0
2008-06-19 20:50:00,17.247,17.338,17.243,17.247,400000.0
2008-06-19 20:51:00,17.322,17.361,17.255,17.258,450000.0
2008-06-19 20:52:00,17.337,17.346,17.229,17.313,500000.0
2008-06-19 20:53:00,17.315,17.375,17.27,17.375,350000.0
2008-06-19 20:54:00,17.331,17.392,17.287,17.287,400000.0
2008-06-19 20:55:00,17.284,17.413,17.283,17.353,500000.0
2008-06-19 20:56:00,17.322,17.366,17.28,17.355,400000.0
2008-06-19 20:57:00,17.263,17.336,17.263,17.325,400000.0
2008-06-19 20:58:00,17.333,17.374,17.288,17.325,400000.0
2008-06-19 20:59:00,17.299,17.377,17.298,17.366,300000.0
2008-06-19 21:00:00,17.235,17.374,17.219,17.278,750000.0
2008-06-19 21:01:00,17.236,17.341,17.236,17.272,400000.0
2008-06-19 21:02:00,17.216,17.336,17.183,17.304,450000.0
2008-06-19 21:03:00,17.275,17.325,17.24,17.311,250000.0
2008-06-19 21:04:00,17.295,17.302,17.272,17.272,150000.0
2008-06-19 21:05:00,17.229,17.297,17.225,17.278,300000.0
2008-06-19 21:06:00,17.326,17.326,17.189,17.189,250000.0
2008-06-19 21:07:00,17.274,17.343,17.223,17.292,300000.0
2008-06-19 21:09:00,17.259,17.402,17.238,17.357,400000.0
2008-06-19 21:10:00,17.203,17.347,17.203,17.347,350000.0
2008-06-19 21:11:00,17.315,17.328,17.21,17.328,300000.0
2008-06-19 21:12:00,17.281,17.358,17.254,17.323,250000.0
2008-06-19 21:13:00,17.358,17.358,17.25,17.273,250000.0
2008-06-19 21:14:00,17.212,17.342,17.212,17.342,150000.0
2008-06-19 21:15:00,17.261,17.346,17.212,17.238,300000.0
2008-06-19 21:16:00,17.325,17.365,17.229,17.324,500000.0
2008-06-19 21:17:00,17.275,17.4,17.263,17.263,350000.0
2008-06-19 21:18:00,17.232,17.286,17.232,17.286,100000.0
2008-06-19 21:19:00,17.251,17.365,17.251,17.365,100000.0
2008-06-19 21:20:00,17.349,17.349,17.199,17.216,950000.0
2008-06-19 21:21:00,17.333,17.333,17.141,17.198,550000.0
2008-06-19 21:22:00,17.344,17.344,17.202,17.321,400000.0
2008-06-19 21:23:00,17.334,17.334,17.211,17.328,300000.0
2008-06-19 21:24:00,17.334,17.334,17.227,17.305,250000.0
2008-06-19 21:25:00,17.322,17.337,17.257,17.281,250000.0
2008-06-19 21:26:00,17.261,17.261,17.261,17.261,50000.0
2008-06-19 21:27:00,17.298,17.303,17.194,17.265,400000.0
2008-06-19 21:28:00,17.288,17.341,17.242,17.316,400000.0
2008-06-19 21:29:00,17.328,17.337,17.257,17.276,500000.0
2008-06-19 21:30:00,17.22,17.315,17.22,17.315,100000.0
2008-06-19 21:31:00,17.274,17.364,17.215,17.271,550000.0
2008-06-19 21:32:00,17.267,17.347,17.225,17.262,500000.0
2008-06-19 21:33:00,17.202,17.334,17.202,17.268,300000.0
2008-06-19 21:34:00,17.276,17.276,17.27,17.27,100000.0
2008-06-19 21:35:00,17.258,17.32,17.196,17.215,300000.0
2008-06-19 21:36:00,17.282,17.349,17.282,17.349,200000.0
2008-06-19 21:38:00,17.338,17.338,17.204,17.204,350000.0
2008-06-19 21:39:00,17.334,17.34,17.219,17.321,550000.0
2008-06-19 21:40:00,17.245,17.353,17.245,17.269,600000.0
2008-06-19 21:41:00,17.262,17.309,17.214,17.214,250000.0
2008-06-19 21:43:00,17.309,17.364,17.269,17.29,650000.0
2008-06-19 21:44:00,17.326,17.333,17.239,17.333,600000.0
2008-06-19 21:47:00,17.254,17.254,17.21,17.21,100000.0
2008-06-19 21:48:00,17.302,17.304,17.231,17.231,350000.0
2008-06-19 21:49:00,17.304,17.351,17.211,17.211,450000.0
2008-06-19 21:50:00,17.197,17.296,17.197,17.257,500000.0
2008-06-19 21:51:00,17.244,17.303,17.226,17.234,450000.0
2008-06-19 21:52:00,17.306,17.306,17.199,17.283,350000.0
2008-06-19 21:53:00,17.194,17.194,17.156,17.163,150000.0
2008-06-19 21:54:00,17.245,17.263,17.155,17.161,250000.0
2008-06-19 21:55:00,17.225,17.325,17.19,17.24,400000.0
2008-06-19 21:56:00,17.237,17.294,17.181,17.191,350000.0
2008-06-19 21:57:00,17.248,17.278,17.187,17.197,250000.0
2008-06-19 21:58:00,17.194,17.285,17.169,17.169,450000.0
2008-06-19 21:59:00,17.281,17.304,17.178,17.237,650000.0
2008-06-19 22:00:00,17.25,17.251,17.151,17.251,300000.0
2008-06-19 22:01:00,17.27,17.299,17.176,17.272,300000.0
2008-06-19 22:04:00,17.179,17.313,17.179,17.313,100000.0
2008-06-19 22:05:00,17.315,17.351,17.203,17.246,400000.0
2008-06-19 22:06:00,17.233,17.303,17.233,17.303,200000.0
2008-06-19 22:07:00,17.235,17.31,17.179,17.31,250000.0
2008-06-19 22:08:00,17.181,17.3,17.157,17.173,400000.0
2008-06-19 22:09:00,17.218,17.218,17.218,17.218,50000.0
2008-06-19 22:10:00,17.216,17.216,17.216,17.216,50000.0
2008-06-19 22:13:00,17.197,17.308,17.197,17.308,100000.0
2008-06-19 22:14:00,17.284,17.284,17.24,17.24,100000.0
2008-06-19 22:15:00,17.181,17.285,17.181,17.237,350000.0
2008-06-19 22:17:00,17.173,17.283,17.146,17.283,550000.0
2008-06-19 22:18:00,17.247,17.264,17.206,17.237,400000.0
2008-06-19 22:19:00,17.227,17.296,17.17,17.217,400000.0
2008-06-19 22:20:00,17.292,17.292,17.143,17.248,450000.0
2008-06-19 22:21:00,17.199,17.268,17.184,17.184,350000.0
2008-06-19 22:22:00,17.307,17.307,17.216,17.301,350000.0
2008-06-19 22:23:00,17.158,17.261,17.158,17.238,450000.0
2008-06-19 22:24:00,17.216,17.334,17.216,17.317,250000.0
2008-06-19 22:25:00,17.23,17.23,17.23,17.23,100000.0
2008-06-19 22:26:00,17.298,17.304,17.243,17.29,400000.0
2008-06-19 22:27:00,17.282,17.298,17.174,17.174,500000.0
2008-06-19 22:28:00,17.21,17.271,17.21,17.271,300000.0
2008-06-19 22:29:00,17.228,17.324,17.213,17.323,400000.0
2008-06-19 22:30:00,17.282,17.29,17.218,17.245,400000.0
2008-06-19 22:31:00,17.162,17.286,17.162,17.226,200000.0
2008-06-19 22:32:00,17.28,17.28,17.28,17.28,100000.0
2008-06-19 22:33:00,17.316,17.316,17.279,17.315,150000.0
2008-06-19 22:36:00,17.292,17.292,17.141,17.209,450000.0
2008-06-19 22:39:00,17.246,17.329,17.241,17.329,500000.0
2008-06-19 22:40:00,17.272,17.371,17.267,17.344,550000.0
2008-06-19 22:41:00,17.236,17.306,17.232,17.234,550000.0
2008-06-19 22:42:00,17.287,17.32,17.287,17.32,100000.0
2008-06-19 22:44:00,17.293,17.293,17.254,17.254,100000.0
2008-06-19 22:46:00,17.296,17.329,17.254,17.273,350000.0
2008-06-19 22:48:00,17.224,17.333,17.213,17.213,500000.0
2008-06-19 22:50:00,17.271,17.311,17.244,17.244,400000.0
2008-06-19 22:51:00,17.226,17.305,17.196,17.282,300000.0
2008-06-19 22:52:00,17.272,17.293,17.194,17.268,350000.0
2008-06-19 22:53:00,17.284,17.308,17.191,17.221,400000.0
2008-06-19 22:54:00,17.299,17.299,17.212,17.212,100000.0
2008-06-19 22:55:00,17.271,17.281,17.234,17.279,400000.0
2008-06-19 22:56:00,17.272,17.272,17.188,17.272,200000.0
2008-06-19 22:57:00,17.272,17.283,17.219,17.266,300000.0
2008-06-19 22:59:00,17.306,17.306,17.294,17.294,150000.0
2008-06-19 23:00:00,17.18,17.284,17.18,17.246,500000.0
2008-06-19 23:03:00,17.302,17.302,17.211,17.232,450000.0
2008-06-19 23:04:00,17.236,17.267,17.236,17.267,100000.0
2008-06-19 23:07:00,17.317,17.317,17.178,17.293,400000.0
2008-06-19 23:08:00,17.22,17.299,17.22,17.278,400000.0
2008-06-19 23:09:00,17.223,17.25,17.223,17.25,100000.0
2008-06-19 23:10:00,17.232,17.377,17.232,17.336,450000.0
2008-06-19 23:11:00,17.326,17.326,17.245,17.245,100000.0
2008-06-19 23:13:00,17.183,17.299,17.136,17.299,350000.0
2008-06-19 23:14:00,17.312,17.348,17.225,17.228,700000.0
2008-06-19 23:15:00,17.303,17.303,17.202,17.204,250000.0
2008-06-19 23:20:00,17.32,17.32,17.204,17.269,850000.0
2008-06-19 23:22:00,17.283,17.326,17.243,17.268,350000.0
2008-06-19 23:30:00,17.289,17.322,17.247,17.266,350000.0
2008-06-19 23:32:00,17.292,17.308,17.292,17.308,100000.0
2008-06-19 23:33:00,17.314,17.324,17.296,17.296,200000.0
2008-06-19 23:34:00,17.327,17.327,17.304,17.323,200000.0
2008-06-19 23:36:00,17.304,17.304,17.299,17.299,150000.0
2008-06-19 23:38:00,17.289,17.322,17.247,17.266,350000.0
2008-06-19 23:40:00,17.318,17.318,17.283,17.283,200000.0
2008-06-19 23:41:00,17.292,17.295,17.292,17.295,100000.0
2008-06-19 23:50:00,17.303,17.321,17.181,17.285,900000.0
2008-06-20 00:00:00,17.274,17.321,17.208,17.245,450000.0
2008-06-20 00:01:00,17.291,17.318,17.277,17.285,500000.0
2008-06-20 00:02:00,17.188,17.273,17.17,17.246,350000.0
2008-06-20 00:03:00,17.307,17.31,17.196,17.31,400000.0
2008-06-20 00:04:00,17.309,17.309,17.169,17.187,350000.0
2008-06-20 00:05:00,17.292,17.31,17.212,17.31,250000.0
2008-06-20 00:06:00,17.183,17.267,17.183,17.255,250000.0
2008-06-20 00:07:00,17.215,17.299,17.169,17.291,450000.0
2008-06-20 00:08:00,17.305,17.305,17.205,17.205,400000.0
2008-06-20 00:09:00,17.225,17.276,17.147,17.147,350000.0
2008-06-20 00:10:00,17.21,17.264,17.21,17.264,100000.0
2008-06-20 00:12:00,17.275,17.281,17.223,17.268,300000.0
2008-06-20 00:13:00,17.186,17.292,17.169,17.292,450000.0
2008-06-20 00:16:00,17.179,17.179,17.179,17.179,50000.0
2008-06-20 00:17:00,17.281,17.309,17.164,17.164,350000.0
2008-06-20 00:18:00,17.272,17.272,17.161,17.161,200000.0
2008-06-20 00:20:00,17.239,17.32,17.165,17.184,900000.0
2008-06-20 00:22:00,17.237,17.29,17.192,17.241,450000.0
2008-06-20 00:23:00,17.309,17.309,17.156,17.224,400000.0
2008-06-20 00:24:00,17.176,17.319,17.176,17.297,400000.0
2008-06-20 00:25:00,17.253,17.333,17.239,17.259,500000.0
2008-06-20 00:26:00,17.234,17.286,17.234,17.275,300000.0
2008-06-20 00:27:00,17.328,17.328,17.193,17.225,300000.0
2008-06-20 00:30:00,17.238,17.318,17.238,17.318,100000.0
2008-06-20 00:33:00,17.209,17.266,17.166,17.166,350000.0
2008-06-20 00:34:00,17.191,17.313,17.191,17.21,450000.0
2008-06-20 00:35:00,17.33,17.33,17.33,17.33,50000.0
2008-06-20 00:36:00,17.296,17.335,17.249,17.249,150000.0
2008-06-20 00:37:00,17.298,17.325,17.235,17.325,400000.0
2008-06-20 00:38:00,17.223,17.33,17.223,17.33,100000.0
2008-06-20 00:39:00,17.223,17.331,17.223,17.331,200000.0
2008-06-20 00:40:00,17.189,17.319,17.189,17.319,400000.0
2008-06-20 00:43:00,17.233,17.337,17.233,17.271,200000.0
2008-06-20 00:44:00,17.26,17.305,17.16,17.211,400000.0
2008-06-20 00:46:00,17.246,17.273,17.208,17.273,300000.0
2008-06-20 00:47:00,17.235,17.235,17.184,17.184,150000.0
2008-06-20 00:49:00,17.216,17.216,17.192,17.192,150000.0
2008-06-20 00:50:00,17.189,17.304,17.187,17.304,350000.0
2008-06-20 00:52:00,17.301,17.334,17.259,17.278,350000.0
2008-06-20 00:55:00,17.21,17.294,17.21,17.231,350000.0
2008-06-20 01:00:00,17.25,17.29,17.2,17.279,550000.0
2008-06-20 01:01:00,17.269,17.309,17.259,17.259,250000.0
2008-06-20 01:02:00,17.282,17.282,17.205,17.205,200000.0
2008-06-20 01:03:00,17.331,17.331,17.331,17.331,50000.0
2008-06-20 01:06:00,17.182,17.217,17.182,17.217,100000.0
2008-06-20 01:08:00,17.231,17.283,17.226,17.254,350000.0
2008-06-20 01:10:00,17.278,17.323,17.193,17.251,500000.0
2008-06-20 01:14:00,17.29,17.332,17.266,17.332,300000.0
2008-06-20 01:16:00,17.182,17.308,17.182,17.308,150000.0
2008-06-20 01:18:00,17.285,17.311,17.183,17.249,250000.0
2008-06-20 01:19:00,17.267,17.344,17.267,17.344,200000.0
2008-06-20 01:20:00,17.175,17.281,17.175,17.281,100000.0
2008-06-20 01:21:00,17.306,17.306,17.228,17.268,300000.0
2008-06-20 01:26:00,17.249,17.249,17.249,17.249,50000.0
2008-06-20 01:27:00,17.263,17.291,17.163,17.198,400000.0
2008-06-20 01:28:00,17.273,17.314,17.187,17.301,400000.0
2008-06-20 01:30:00,17.283,17.303,17.192,17.303,400000.0
2008-06-20 01:33:00,17.274,17.303,17.16,17.178,550000.0
2008-06-20 01:34:00,17.246,17.246,17.246,17.246,50000.0
2008-06-20 01:40:00,17.258,17.297,17.163,17.297,500000.0
2008-06-20 01:43:00,17.303,17.303,17.16,17.262,500000.0
2008-06-20 01:45:00,17.27,17.299,17.149,17.209,500000.0
2008-06-20 01:46:00,17.249,17.326,17.234,17.296,550000.0
2008-06-20 01:47:00,17.304,17.338,17.254,17.255,350000.0
2008-06-20 01:50:00,17.319,17.319,17.186,17.308,600000.0
2008-06-20 01:51:00,17.291,17.314,17.239,17.303,500000.0
2008-06-20 01:52:00,17.25,17.25,17.228,17.228,100000.0
2008-06-20 01:53:00,17.314,17.343,17.314,17.343,100000.0
2008-06-20 01:54:00,17.303,17.303,17.201,17.22,350000.0
2008-06-20 01:55:00,17.25,17.343,17.25,17.343,100000.0
2008-06-20 01:57:00,17.316,17.316,17.255,17.293,350000.0
2008-06-20 01:58:00,17.307,17.312,17.248,17.284,400000.0
2008-06-20 02:00:00,17.285,17.307,17.228,17.258,400000.0
2008-06-20 02:01:00,17.25,17.33,17.241,17.33,300000.0
2008-06-20 02:02:00,17.228,17.3,17.205,17.251,300000.0
2008-06-20 02:03:00,17.213,17.287,17.168,17.168,500000.0
2008-06-20 02:04:00,17.25,17.317,17.202,17.223,750000.0
2008-06-20 02:05:00,17.245,17.285,17.175,17.189,650000.0
2008-06-20 02:06:00,17.273,17.295,17.24,17.24,250000.0
2008-06-20 02:07:00,17.278,17.321,17.194,17.321,350000.0
2008-06-20 02:08:00,17.289,17.302,17.2,17.282,400000.0
2008-06-20 02:09:00,17.18,17.311,17.175,17.301,300000.0
2008-06-20 02:10:00,17.217,17.265,17.166,17.166,150000.0
2008-06-20 02:11:00,17.242,17.306,17.242,17.291,200000.0
2008-06-20 02:13:00,17.268,17.306,17.218,17.273,350000.0
2008-06-20 02:14:00,17.272,17.309,17.205,17.295,350000.0
2008-06-20 02:15:00,17.266,17.31,17.187,17.187,350000.0
2008-06-20 02:16:00,17.252,17.283,17.161,17.251,350000.0
2008-06-20 02:17:00,17.185,17.282,17.183,17.268,500000.0
2008-06-20 02:18:00,17.218,17.313,17.162,17.193,700000.0
2008-06-20 02:20:00,17.289,17.289,17.289,17.289,50000.0
2008-06-20 02:21:00,17.273,17.293,17.235,17.291,400000.0
2008-06-20 02:22:00,17.279,17.295,17.218,17.218,200000.0
2008-06-20 02:23:00,17.256,17.26,17.123,17.26,300000.0
2008-06-20 02:24:00,17.316,17.316,17.174,17.248,350000.0
2008-06-20 02:25:00,17.224,17.339,17.224,17.259,150000.0
2008-06-20 02:26:00,17.296,17.326,17.192,17.304,500000.0
2008-06-20 02:27:00,17.18,17.266,17.18,17.205,250000.0
2008-06-20 02:28:00,17.317,17.32,17.196,17.268,600000.0
2008-06-20 02:29:00,17.214,17.307,17.181,17.292,750000.0
2008-06-20 02:30:00,17.244,17.318,17.174,17.231,450000.0
2008-06-20 02:31:00,17.177,17.352,17.177,17.279,350000.0
2008-06-20 02:32:00,17.224,17.295,17.201,17.284,300000.0
2008-06-20 02:34:00,17.234,17.245,17.166,17.195,350000.0
2008-06-20 02:37:00,17.141,17.277,17.141,17.275,550000.0
2008-06-20 02:38:00,17.201,17.277,17.155,17.19,250000.0
2008-06-20 02:39:00,17.305,17.363,17.194,17.291,950000.0
2008-06-20 02:40:00,17.22,17.22,17.215,17.215,100000.0
2008-06-20 02:41:00,17.253,17.303,17.253,17.297,350000.0
2008-06-20 02:43:00,17.184,17.312,17.184,17.232,350000.0
2008-06-20 02:44:00,17.3,17.3,17.211,17.217,150000.0
2008-06-20 02:45:00,17.223,17.282,17.173,17.185,500000.0
2008-06-20 02:46:00,17.178,17.279,17.178,17.212,300000.0
2008-06-20 02:47:00,17.29,17.314,17.223,17.314,350000.0
2008-06-20 02:48:00,17.296,17.321,17.202,17.321,400000.0
2008-06-20 02:49:00,17.299,17.325,17.189,17.296,750000.0
2008-06-20 02:50:00,17.292,17.309,17.292,17.309,150000.0
2008-06-20 02:52:00,17.233,17.33,17.219,17.296,400000.0
2008-06-20 02:53:00,17.291,17.292,17.179,17.209,900000.0
2008-06-20 02:54:00,17.205,17.251,17.203,17.228,300000.0
2008-06-20 02:59:00,17.203,17.306,17.172,17.291,1000000.0
2008-06-20 03:00:00,17.264,17.308,17.217,17.219,400000.0
2008-06-20 03:01:00,17.273,17.273,17.223,17.26,200000.0
2008-06-20 03:02:00,17.25,17.307,17.25,17.307,150000.0
2008-06-20 03:04:00,17.24,17.24,17.232,17.232,100000.0
2008-06-20 03:05:00,17.313,17.313,17.234,17.234,100000.0
2008-06-20 03:06:00,17.222,17.33,17.222,17.33,150000.0
2008-06-20 03:07:00,17.218,17.219,17.218,17.219,100000.0
2008-06-20 03:08:00,17.292,17.292,17.213,17.213,200000.0
2008-06-20 03:09:00,17.298,17.298,17.149,17.2,500000.0
2008-06-20 03:10:00,17.286,17.324,17.197,17.324,250000.0
2008-06-20 03:13:00,17.276,17.309,17.234,17.253,350000.0
2008-06-20 03:14:00,17.235,17.294,17.235,17.256,400000.0
2008-06-20 03:17:00,17.246,17.246,17.246,17.246,50000.0
2008-06-20 03:18:00,17.276,17.296,17.163,17.244,250000.0
2008-06-20 03:20:00,17.241,17.296,17.241,17.296,100000.0
2008-06-20 03:21:00,17.316,17.316,17.261,17.261,100000.0
2008-06-20 03:23:00,17.291,17.333,17.255,17.271,350000.0
2008-06-20 03:27:00,17.213,17.321,17.213,17.321,400000.0
2008-06-20 03:28:00,17.21,17.318,17.21,17.318,150000.0
2008-06-20 03:29:00,17.263,17.328,17.239,17.239,350000.0
2008-06-20 03:30:00,17.232,17.329,17.232,17.322,400000.0
2008-06-20 03:31:00,17.224,17.329,17.214,17.3,450000.0
2008-06-20 03:32:00,17.235,17.338,17.235,17.335,300000.0
2008-06-20 03:33:00,17.242,17.289,17.202,17.207,350000.0
2008-06-20 03:34:00,17.285,17.323,17.285,17.323,100000.0
2008-06-20 03:39:00,17.321,17.331,17.25,17.318,650000.0
2008-06-20 03:40:00,17.293,17.304,17.246,17.246,250000.0
2008-06-20 03:41:00,17.304,17.318,17.234,17.313,400000.0
2008-06-20 03:42:00,17.312,17.328,17.265,17.265,300000.0
2008-06-20 03:44:00,17.286,17.319,17.244,17.263,350000.0
2008-06-20 03:46:00,17.244,17.325,17.244,17.325,100000.0
2008-06-20 03:47:00,17.265,17.315,17.265,17.315,100000.0
2008-06-20 03:48:00,17.254,17.335,17.254,17.321,200000.0
2008-06-20 03:50:00,17.281,17.31,17.219,17.304,500000.0
2008-06-20 04:00:00,17.279,17.312,17.237,17.256,350000.0
2008-06-20 04:02:00,17.286,17.318,17.239,17.264,350000.0
2008-06-20 04:03:00,17.244,17.331,17.216,17.216,250000.0
2008-06-20 04:04:00,17.192,17.24,17.192,17.24,100000.0
2008-06-20 04:05:00,17.245,17.32,17.23,17.23,350000.0
2008-06-20 04:06:00,17.244,17.316,17.212,17.229,550000.0
2008-06-20 04:07:00,17.27,17.336,17.224,17.249,550000.0
2008-06-20 04:09:00,17.314,17.322,17.18,17.294,1200000.0
2008-06-20 04:10:00,17.258,17.311,17.206,17.244,350000.0
2008-06-20 04:11:00,17.303,17.303,17.303,17.303,50000.0
2008-06-20 04:19:00,17.296,17.296,17.222,17.222,200000.0
2008-06-20 04:20:00,17.277,17.321,17.24,17.243,200000.0
2008-06-20 04:21:00,17.214,17.286,17.214,17.266,350000.0
2008-06-20 04:23:00,17.289,17.322,17.247,17.266,350000.0
2008-06-20 04:24:00,17.294,17.336,17.294,17.336,100000.0
2008-06-20 04:26:00,17.286,17.307,17.23,17.257,350000.0
2008-06-20 04:28:00,17.185,17.285,17.185,17.285,250000.0
2008-06-20 04:29:00,17.339,17.344,17.212,17.212,950000.0
2008-06-20 04:30:00,17.285,17.293,17.28,17.293,150000.0
2008-06-20 04:32:00,17.275,17.312,17.238,17.256,350000.0
2008-06-20 04:33:00,17.332,17.332,17.28,17.28,150000.0
2008-06-20 04:34:00,17.251,17.272,17.251,17.272,100000.0
2008-06-20 04:36:00,17.292,17.334,17.191,17.263,600000.0
2008-06-20 04:37:00,17.303,17.303,17.216,17.3,300000.0
2008-06-20 04:39:00,17.237,17.319,17.208,17.28,500000.0
2008-06-20 04:40:00,17.268,17.268,17.202,17.202,100000.0
2008-06-20 04:42:00,17.281,17.32,17.22,17.23,350000.0
2008-06-20 04:43:00,17.286,17.286,17.286,17.286,50000.0
2008-06-20 04:44:00,17.307,17.309,17.168,17.231,450000.0
2008-06-20 04:45:00,17.276,17.31,17.217,17.272,850000.0
2008-06-20 04:46:00,17.321,17.321,17.232,17.278,400000.0
2008-06-20 04:47:00,17.327,17.327,17.251,17.296,150000.0
2008-06-20 04:48:00,17.306,17.306,17.306,17.306,50000.0
2008-06-20 04:49:00,17.232,17.299,17.179,17.284,400000.0
2008-06-20 04:50:00,17.185,17.308,17.185,17.281,200000.0
2008-06-20 04:51:00,17.225,17.322,17.225,17.303,350000.0
2008-06-20 04:52:00,17.261,17.261,17.238,17.261,200000.0
2008-06-20 04:55:00,17.205,17.356,17.2,17.2,500000.0
2008-06-20 04:56:00,17.326,17.326,17.249,17.249,100000.0
2008-06-20 04:57:00,17.277,17.277,17.182,17.201,500000.0
2008-06-20 04:58:00,17.294,17.294,17.205,17.286,250000.0
2008-06-20 04:59:00,17.269,17.292,17.155,17.179,750000.0
2008-06-20 05:00:00,17.149,17.248,17.149,17.248,200000.0
2008-06-20 05:01:00,17.213,17.297,17.181,17.184,400000.0
2008-06-20 05:02:00,17.306,17.306,17.192,17.245,400000.0
2008-06-20 05:03:00,17.238,17.29,17.149,17.29,550000.0
2008-06-20 05:04:00,17.165,17.264,17.14,17.217,550000.0
2008-06-20 05:05:00,17.261,17.261,17.261,17.261,50000.0
2008-06-20 05:07:00,17.205,17.253,17.169,17.178,450000.0
2008-06-20 05:08:00,17.198,17.297,17.147,17.2,350000.0
2008-06-20 05:09:00,17.202,17.262,17.11,17.262,450000.0
2008-06-20 05:10:00,17.135,17.256,17.13,17.171,750000.0
2008-06-20 05:11:00,17.253,17.262,17.141,17.172,450000.0
2008-06-20 05:12:00,17.161,17.263,17.141,17.263,350000.0
2008-06-20 05:14:00,17.169,17.22,17.169,17.22,100000.0
2008-06-20 05:15:00,17.14,17.238,17.14,17.233,200000.0
2008-06-20 05:16:00,17.213,17.299,17.199,17.299,300000.0
2008-06-20 05:17:00,17.193,17.305,17.193,17.25,300000.0
2008-06-20 05:18:00,17.306,17.306,17.172,17.172,150000.0
2008-06-20 05:19:00,17.236,17.29,17.154,17.218,600000.0
2008-06-20 05:20:00,17.197,17.279,17.197,17.279,350000.0
2008-06-20 05:22:00,17.254,17.307,17.22,17.245,350000.0
2008-06-20 05:26:00,17.249,17.282,17.207,17.226,350000.0
2008-06-20 05:27:00,17.302,17.302,17.302,17.302,50000.0
2008-06-20 05:29:00,17.252,17.308,17.194,17.241,650000.0
2008-06-20 05:30:00,17.281,17.281,17.178,17.196,250000.0
2008-06-20 05:31:00,17.258,17.337,17.258,17.295,200000.0
2008-06-20 05:32:00,17.304,17.304,17.304,17.304,50000.0
2008-06-20 05:33:00,17.292,17.292,17.175,17.175,350000.0
2008-06-20 05:34:00,17.197,17.301,17.197,17.289,400000.0
2008-06-20 05:35:00,17.222,17.294,17.162,17.168,450000.0
2008-06-20 05:36:00,17.166,17.271,17.133,17.235,350000.0
2008-06-20 05:37:00,17.305,17.307,17.183,17.249,300000.0
2008-06-20 05:38:00,17.174,17.295,17.174,17.258,250000.0
2008-06-20 05:39:00,17.168,17.324,17.167,17.213,650000.0
2008-06-20 05:40:00,17.286,17.312,17.175,17.232,700000.0
2008-06-20 05:41:00,17.309,17.309,17.231,17.231,100000.0
2008-06-20 05:42:00,17.184,17.271,17.184,17.219,400000.0
2008-06-20 05:43:00,17.284,17.291,17.247,17.291,150000.0
2008-06-20 05:45:00,17.287,17.287,17.244,17.244,150000.0
2008-06-20 05:46:00,17.239,17.301,17.237,17.301,150000.0
2008-06-20 05:47:00,17.299,17.299,17.19,17.242,300000.0
2008-06-20 05:48:00,17.261,17.261,17.261,17.261,50000.0
2008-06-20 05:49:00,17.262,17.331,17.212,17.234,900000.0
2008-06-20 05:50:00,17.174,17.313,17.146,17.208,350000.0
2008-06-20 05:51:00,17.245,17.318,17.245,17.249,350000.0
2008-06-20 05:52:00,17.307,17.307,17.153,17.219,500000.0
2008-06-20 05:53:00,17.282,17.284,17.144,17.166,800000.0
2008-06-20 05:54:00,17.286,17.316,17.184,17.236,350000.0
2008-06-20 05:55:00,17.321,17.325,17.294,17.31,450000.0
2008-06-20 05:56:00,17.251,17.331,17.194,17.315,300000.0
2008-06-20 05:57:00,17.312,17.312,17.255,17.255,350000.0
2008-06-20 06:00:00,17.253,17.314,17.177,17.284,300000.0
2008-06-20 06:03:00,17.308,17.314,17.207,17.274,450000.0
2008-06-20 06:04:00,17.293,17.33,17.197,17.278,400000.0
2008-06-20 06:05:00,17.251,17.35,17.229,17.229,350000.0
2008-06-20 06:06:00,17.332,17.332,17.208,17.328,400000.0
2008-06-20 06:07:00,17.284,17.284,17.284,17.284,50000.0
2008-06-20 06:10:00,17.263,17.3,17.178,17.178,450000.0
2008-06-20 06:14:00,17.274,17.326,17.235,17.265,350000.0
2008-06-20 06:17:00,17.269,17.293,17.163,17.261,550000.0
2008-06-20 06:18:00,17.326,17.33,17.208,17.324,400000.0
2008-06-20 06:19:00,17.294,17.298,17.176,17.278,500000.0
2008-06-20 06:20:00,17.296,17.31,17.199,17.199,150000.0
2008-06-20 06:22:00,17.308,17.308,17.304,17.304,100000.0
2008-06-20 06:23:00,17.328,17.328,17.326,17.326,100000.0
2008-06-20 06:24:00,17.215,17.268,17.186,17.186,350000.0
2008-06-20 06:25:00,17.196,17.305,17.179,17.254,400000.0
2008-06-20 06:26:00,17.231,17.289,17.183,17.238,250000.0
2008-06-20 06:27:00,17.193,17.324,17.193,17.272,350000.0
2008-06-20 06:28:00,17.244,17.244,17.244,17.244,50000.0
2008-06-20 06:29:00,17.214,17.316,17.214,17.307,250000.0
2008-06-20 06:30:00,17.268,17.314,17.162,17.196,650000.0
2008-06-20 06:31:00,17.19,17.326,17.182,17.27,350000.0
2008-06-20 06:32:00,17.263,17.301,17.225,17.225,400000.0
2008-06-20 06:33:00,17.212,17.28,17.212,17.28,150000.0
2008-06-20 06:34:00,17.222,17.222,17.222,17.222,50000.0
2008-06-20 06:35:00,17.233,17.332,17.195,17.285,350000.0
2008-06-20 06:36:00,17.247,17.266,17.247,17.266,100000.0
2008-06-20 06:37:00,17.168,17.287,17.168,17.206,350000.0
2008-06-20 06:38:00,17.247,17.324,17.236,17.298,350000.0
2008-06-20 06:39:00,17.209,17.33,17.209,17.33,400000.0
2008-06-20 06:40:00,17.209,17.291,17.17,17.194,250000.0
2008-06-20 06:41:00,17.243,17.321,17.243,17.321,100000.0
2008-06-20 06:43:00,17.315,17.323,17.243,17.299,400000.0
2008-06-20 06:44:00,17.324,17.33,17.218,17.306,350000.0
2008-06-20 06:45:00,17.306,17.328,17.212,17.309,450000.0
2008-06-20 06:46:00,17.339,17.365,17.234,17.348,350000.0
2008-06-20 06:47:00,17.307,17.307,17.177,17.243,300000.0
2008-06-20 06:48:00,17.169,17.312,17.167,17.312,400000.0
2008-06-20 06:49:00,17.234,17.3,17.231,17.232,350000.0
2008-06-20 06:50:00,17.32,17.333,17.181,17.333,400000.0
2008-06-20 06:51:00,17.193,17.3,17.193,17.285,200000.0
2008-06-20 06:52:00,17.304,17.317,17.181,17.316,450000.0
2008-06-20 06:54:00,17.245,17.307,17.245,17.267,300000.0
2008-06-20 06:55:00,17.238,17.321,17.18,17.181,500000.0
2008-06-20 06:56:00,17.299,17.343,17.218,17.285,400000.0
2008-06-20 06:57:00,17.235,17.325,17.23,17.289,350000.0
2008-06-20 06:58:00,17.217,17.296,17.203,17.296,200000.0
2008-06-20 06:59:00,17.235,17.327,17.235,17.303,350000.0
2008-06-20 07:00:00,17.346,17.359,17.237,17.316,350000.0
2008-06-20 07:01:00,17.342,17.356,17.205,17.308,400000.0
2008-06-20 07:02:00,17.281,17.332,17.247,17.305,250000.0
2008-06-20 07:03:00,17.336,17.338,17.237,17.237,500000.0
2008-06-20 07:04:00,17.307,17.354,17.267,17.322,400000.0
2008-06-20 07:05:00,17.322,17.322,17.191,17.222,250000.0
2008-06-20 07:06:00,17.319,17.319,17.179,17.312,400000.0
2008-06-20 07:07:00,17.316,17.347,17.221,17.347,350000.0
2008-06-20 07:08:00,17.228,17.367,17.228,17.234,400000.0
2008-06-20 07:09:00,17.335,17.335,17.256,17.298,400000.0
2008-06-20 07:10:00,17.298,17.298,17.186,17.281,250000.0
2008-06-20 07:11:00,17.301,17.31,17.301,17.31,100000.0
2008-06-20 07:12:00,17.217,17.326,17.217,17.325,500000.0
2008-06-20 07:13:00,17.331,17.351,17.263,17.263,400000.0
2008-06-20 07:14:00,17.29,17.302,17.191,17.302,450000.0
2008-06-20 07:15:00,17.215,17.329,17.215,17.249,350000.0
2008-06-20 07:16:00,17.232,17.292,17.182,17.223,600000.0
2008-06-20 07:17:00,17.301,17.311,17.219,17.26,300000.0
2008-06-20 07:18:00,17.345,17.353,17.237,17.259,350000.0
2008-06-20 07:19:00,17.302,17.33,17.194,17.328,500000.0
2008-06-20 07:20:00,17.201,17.28,17.201,17.248,350000.0
2008-06-20 07:22:00,17.33,17.33,17.226,17.308,500000.0
2008-06-20 07:23:00,17.236,17.352,17.236,17.239,350000.0
2008-06-20 07:24:00,17.322,17.322,17.228,17.24,350000.0
2008-06-20 07:25:00,17.296,17.33,17.249,17.33,150000.0
2008-06-20 07:26:00,17.309,17.31,17.267,17.282,250000.0
2008-06-20 07:28:00,17.287,17.354,17.229,17.328,300000.0
2008-06-20 07:29:00,17.253,17.321,17.23,17.262,400000.0
2008-06-20 07:30:00,17.309,17.368,17.251,17.313,500000.0
2008-06-20 07:31:00,17.318,17.358,17.257,17.318,400000.0
2008-06-20 07:32:00,17.211,17.314,17.199,17.314,400000.0
2008-06-20 07:33:00,17.228,17.311,17.218,17.311,400000.0
2008-06-20 07:34:00,17.288,17.288,17.177,17.217,350000.0
2008-06-20 07:35:00,17.324,17.324,17.232,17.278,400000.0
2008-06-20 07:36:00,17.275,17.291,17.179,17.219,400000.0
2008-06-20 07:37:00,17.268,17.294,17.198,17.22,350000.0
2008-06-20 07:38:00,17.216,17.336,17.208,17.277,350000.0
2008-06-20 07:39:00,17.338,17.339,17.203,17.286,400000.0
2008-06-20 07:40:00,17.251,17.307,17.198,17.237,350000.0
2008-06-20 07:42:00,17.278,17.343,17.233,17.343,250000.0
2008-06-20 07:43:00,17.332,17.347,17.329,17.347,150000.0
2008-06-20 07:44:00,17.272,17.329,17.205,17.28,600000.0
2008-06-20 07:46:00,17.26,17.38,17.255,17.311,500000.0
2008-06-20 07:47:00,17.237,17.335,17.237,17.277,250000.0
2008-06-20 07:48:00,17.218,17.336,17.218,17.265,800000.0
2008-06-20 07:49:00,17.371,17.371,17.243,17.325,450000.0
2008-06-20 07:50:00,17.317,17.344,17.194,17.233,900000.0
2008-06-20 07:51:00,17.338,17.373,17.244,17.373,450000.0
2008-06-20 07:52:00,17.28,17.338,17.242,17.262,400000.0
2008-06-20 07:53:00,17.332,17.375,17.283,17.315,500000.0
2008-06-20 07:54:00,17.23,17.351,17.23,17.297,350000.0
2008-06-20 07:55:00,17.337,17.367,17.232,17.232,400000.0
2008-06-20 07:56:00,17.263,17.37,17.221,17.268,500000.0
2008-06-20 07:57:00,17.276,17.35,17.223,17.291,350000.0
2008-06-20 07:58:00,17.355,17.355,17.185,17.307,350000.0
2008-06-20 07:59:00,17.348,17.348,17.226,17.236,350000.0
2008-06-20 08:00:00,17.347,17.349,17.249,17.329,350000.0
2008-06-20 08:01:00,17.243,17.366,17.242,17.338,400000.0
2008-06-20 08:02:00,17.229,17.34,17.222,17.222,350000.0
2008-06-20 08:03:00,17.306,17.363,17.239,17.272,550000.0
2008-06-20 08:04:00,17.237,17.348,17.224,17.276,450000.0
2008-06-20 08:05:00,17.259,17.395,17.259,17.345,400000.0
2008-06-20 08:06:00,17.379,17.413,17.292,17.334,400000.0
2008-06-20 08:07:00,17.333,17.379,17.236,17.251,450000.0
2008-06-20 08:08:00,17.251,17.374,17.251,17.307,350000.0
2008-06-20 08:09:00,17.379,17.388,17.256,17.256,450000.0
2008-06-20 08:10:00,17.289,17.369,17.27,17.36,350000.0
2008-06-20 08:11:00,17.339,17.353,17.251,17.338,350000.0
2008-06-20 08:12:00,17.258,17.37,17.258,17.337,400000.0
2008-06-20 08:13:00,17.325,17.378,17.275,17.378,550000.0
2008-06-20 08:14:00,17.347,17.347,17.277,17.308,300000.0
2008-06-20 08:15:00,17.37,17.383,17.241,17.341,350000.0
2008-06-20 08:16:00,17.273,17.368,17.252,17.252,500000.0
2008-06-20 08:17:00,17.226,17.324,17.226,17.324,500000.0
2008-06-20 08:18:00,17.299,17.353,17.258,17.297,350000.0
2008-06-20 08:19:00,17.3,17.383,17.3,17.378,400000.0
2008-06-20 08:20:00,17.322,17.363,17.236,17.363,400000.0
2008-06-20 08:21:00,17.345,17.348,17.249,17.294,400000.0
2008-06-20 08:22:00,17.285,17.358,17.253,17.345,500000.0
2008-06-20 08:24:00,17.274,17.36,17.22,17.248,550000.0
2008-06-20 08:25:00,17.256,17.405,17.256,17.312,650000.0
2008-06-20 08:26:00,17.343,17.345,17.217,17.277,400000.0
2008-06-20 08:27:00,17.265,17.396,17.26,17.287,400000.0
2008-06-20 08:28:00,17.338,17.358,17.242,17.328,500000.0
2008-06-20 08:29:00,17.254,17.356,17.209,17.356,400000.0
2008-06-20 08:30:00,17.209,17.326,17.199,17.225,350000.0
2008-06-20 08:31:00,17.25,17.386,17.25,17.341,400000.0
2008-06-20 08:32:00,17.336,17.374,17.222,17.346,450000.0
2008-06-20 08:34:00,17.38,17.38,17.237,17.374,400000.0
2008-06-20 08:36:00,17.255,17.381,17.255,17.337,450000.0
2008-06-20 08:37:00,17.357,17.369,17.25,17.353,500000.0
2008-06-20 08:38:00,17.323,17.36,17.216,17.324,400000.0
2008-06-20 08:39:00,17.345,17.345,17.251,17.284,550000.0
2008-06-20 08:40:00,17.365,17.396,17.282,17.312,650000.0
2008-06-20 08:41:00,17.367,17.434,17.258,17.394,550000.0
2008-06-20 08:42:00,17.345,17.403,17.276,17.276,550000.0
2008-06-20 08:43:00,17.285,17.38,17.271,17.334,550000.0
2008-06-20 08:44:00,17.351,17.392,17.312,17.316,350000.0
2008-06-20 08:45:00,17.291,17.4,17.291,17.376,400000.0
2008-06-20 08:46:00,17.32,17.353,17.187,17.251,600000.0
2008-06-20 08:47:00,17.229,17.349,17.187,17.349,350000.0
2008-06-20 08:48:00,17.379,17.391,17.312,17.379,550000.0
2008-06-20 08:49:00,17.299,17.353,17.245,17.334,450000.0
2008-06-20 08:50:00,17.328,17.376,17.242,17.34,500000.0
2008-06-20 08:51:00,17.339,17.378,17.327,17.327,350000.0
2008-06-20 08:52:00,17.386,17.405,17.271,17.402,350000.0
2008-06-20 08:53:00,17.33,17.41,17.304,17.37,400000.0
2008-06-20 08:54:00,17.386,17.45,17.342,17.431,450000.0
2008-06-20 08:55:00,17.279,17.39,17.278,17.308,450000.0
2008-06-20 08:56:00,17.361,17.458,17.316,17.316,300000.0
2008-06-20 08:57:00,17.324,17.481,17.324,17.345,550000.0
2008-06-20 08:58:00,17.378,17.38,17.319,17.373,550000.0
2008-06-20 08:59:00,17.418,17.418,17.354,17.354,350000.0
2008-06-20 09:00:00,17.331,17.458,17.331,17.377,600000.0
2008-06-20 09:01:00,17.345,17.411,17.345,17.376,400000.0
2008-06-20 09:02:00,17.38,17.414,17.29,17.29,500000.0
2008-06-20 09:03:00,17.317,17.417,17.271,17.391,400000.0
2008-06-20 09:04:00,17.42,17.421,17.339,17.356,350000.0
2008-06-20 09:05:00,17.425,17.445,17.32,17.445,350000.0
2008-06-20 09:06:00,17.331,17.493,17.331,17.452,550000.0
2008-06-20 09:07:00,17.37,17.384,17.333,17.345,350000.0
2008-06-20 09:08:00,17.443,17.444,17.333,17.427,550000.0
2008-06-20 09:09:00,17.42,17.441,17.308,17.425,950000.0
2008-06-20 09:10:00,17.382,17.427,17.28,17.353,450000.0
2008-06-20 09:11:00,17.345,17.434,17.333,17.35,350000.0
2008-06-20 09:13:00,17.368,17.407,17.286,17.397,250000.0
2008-06-20 09:14:00,17.37,17.447,17.305,17.447,350000.0
2008-06-20 09:15:00,17.372,17.41,17.263,17.318,500000.0
2008-06-20 09:16:00,17.431,17.431,17.32,17.33,450000.0
2008-06-20 09:17:00,17.357,17.45,17.357,17.45,400000.0
2008-06-20 09:18:00,17.461,17.47,17.33,17.342,400000.0
2008-06-20 09:19:00,17.421,17.421,17.32,17.419,350000.0
2008-06-20 09:20:00,17.329,17.445,17.329,17.374,500000.0
2008-06-20 09:21:00,17.356,17.431,17.307,17.431,500000.0
2008-06-20 09:22:00,17.405,17.454,17.338,17.401,600000.0
2008-06-20 09:23:00,17.321,17.482,17.321,17.384,600000.0
2008-06-20 09:24:00,17.402,17.446,17.305,17.385,550000.0
2008-06-20 09:25:00,17.315,17.456,17.315,17.418,550000.0
2008-06-20 09:26:00,17.46,17.46,17.326,17.407,350000.0
2008-06-20 09:27:00,17.33,17.426,17.33,17.411,350000.0
2008-06-20 09:28:00,17.376,17.426,17.326,17.415,450000.0
2008-06-20 09:29:00,17.407,17.445,17.294,17.445,400000.0
2008-06-20 09:30:00,17.359,17.438,17.327,17.36,700000.0
2008-06-20 09:31:00,17.323,17.41,17.281,17.288,450000.0
2008-06-20 09:32:00,17.333,17.435,17.333,17.362,350000.0
2008-06-20 09:33:00,17.396,17.437,17.326,17.429,400000.0
2008-06-20 09:34:00,17.352,17.425,17.291,17.291,350000.0
2008-06-20 09:35:00,17.301,17.452,17.301,17.373,550000.0
2008-06-20 09:36:00,17.355,17.403,17.343,17.363,550000.0
2008-06-20 09:37:00,17.431,17.443,17.316,17.416,450000.0
2008-06-20 09:38:00,17.451,17.451,17.365,17.407,400000.0
2008-06-20 09:39:00,17.42,17.463,17.321,17.385,400000.0
2008-06-20 09:40:00,17.372,17.372,17.233,17.258,400000.0
2008-06-20 09:41:00,17.367,17.419,17.289,17.412,350000.0
2008-06-20 09:42:00,17.307,17.42,17.307,17.314,350000.0
2008-06-20 09:43:00,17.272,17.372,17.272,17.337,400000.0
2008-06-20 09:44:00,17.406,17.406,17.291,17.401,400000.0
2008-06-20 09:45:00,17.381,17.395,17.267,17.367,650000.0
2008-06-20 09:46:00,17.339,17.386,17.292,17.386,350000.0
2008-06-20 09:47:00,17.328,17.38,17.285,17.297,400000.0
2008-06-20 09:48:00,17.425,17.433,17.296,17.335,450000.0
2008-06-20 09:49:00,17.41,17.427,17.331,17.331,350000.0
2008-06-20 09:50:00,17.383,17.431,17.314,17.431,450000.0
2008-06-20 09:51:00,17.431,17.445,17.317,17.317,400000.0
2008-06-20 09:52:00,17.298,17.408,17.263,17.408,350000.0
2008-06-20 09:53:00,17.415,17.427,17.31,17.427,400000.0
2008-06-20 09:54:00,17.358,17.396,17.281,17.341,450000.0
2008-06-20 09:55:00,17.33,17.399,17.308,17.334,350000.0
2008-06-20 09:56:00,17.286,17.403,17.282,17.282,550000.0
2008-06-20 09:57:00,17.331,17.431,17.331,17.335,400000.0
2008-06-20 09:58:00,17.41,17.447,17.33,17.383,350000.0
2008-06-20 09:59:00,17.415,17.415,17.305,17.361,650000.0
2008-06-20 10:00:00,17.342,17.443,17.308,17.347,600000.0
2008-06-20 10:02:00,17.425,17.425,17.298,17.38,400000.0
2008-06-20 10:03:00,17.42,17.448,17.338,17.338,550000.0
2008-06-20 10:04:00,17.321,17.426,17.296,17.383,350000.0
2008-06-20 10:05:00,17.361,17.393,17.256,17.362,450000.0
2008-06-20 10:06:00,17.289,17.467,17.289,17.334,700000.0
2008-06-20 10:07:00,17.335,17.433,17.315,17.433,350000.0
2008-06-20 10:08:00,17.414,17.414,17.286,17.31,500000.0
2008-06-20 10:09:00,17.328,17.417,17.295,17.4,600000.0
2008-06-20 10:10:00,17.332,17.431,17.299,17.409,600000.0
2008-06-20 10:11:00,17.383,17.383,17.269,17.314,400000.0
2008-06-20 10:12:00,17.347,17.463,17.317,17.43,500000.0
2008-06-20 10:13:00,17.342,17.424,17.296,17.424,750000.0
2008-06-20 10:14:00,17.339,17.425,17.336,17.425,400000.0
2008-06-20 10:15:00,17.35,17.482,17.341,17.44,500000.0
2008-06-20 10:16:00,17.423,17.426,17.29,17.415,500000.0
2008-06-20 10:17:00,17.351,17.443,17.329,17.35,350000.0
2008-06-20 10:18:00,17.356,17.458,17.341,17.399,550000.0
2008-06-20 10:19:00,17.425,17.425,17.266,17.41,450000.0
2008-06-20 10:20:00,17.307,17.35,17.267,17.267,550000.0
2008-06-20 10:21:00,17.391,17.417,17.274,17.417,500000.0
2008-06-20 10:22:00,17.37,17.406,17.283,17.362,400000.0
2008-06-20 10:23:00,17.357,17.371,17.243,17.371,550000.0
2008-06-20 10:24:00,17.283,17.45,17.283,17.39,550000.0
2008-06-20 10:25:00,17.411,17.428,17.306,17.403,550000.0
2008-06-20 10:26:00,17.351,17.392,17.291,17.291,350000.0
2008-06-20 10:27:00,17.387,17.408,17.288,17.366,450000.0
2008-06-20 10:28:00,17.321,17.447,17.282,17.282,500000.0
2008-06-20 10:29:00,17.374,17.418,17.276,17.397,500000.0
2008-06-20 10:30:00,17.33,17.385,17.313,17.313,350000.0
2008-06-20 10:31:00,17.3,17.429,17.287,17.392,450000.0
2008-06-20 10:32:00,17.425,17.425,17.286,17.317,400000.0
2008-06-20 10:33:00,17.373,17.383,17.256,17.366,550000.0
2008-06-20 10:34:00,17.403,17.413,17.283,17.314,700000.0
2008-06-20 10:35:00,17.392,17.426,17.319,17.387,350000.0
2008-06-20 10:36:00,17.261,17.365,17.208,17.365,450000.0
2008-06-20 10:37:00,17.341,17.405,17.282,17.352,550000.0
2008-06-20 10:38:00,17.281,17.389,17.281,17.286,400000.0
2008-06-20 10:39:00,17.308,17.386,17.285,17.285,550000.0
2008-06-20 10:40:00,17.284,17.348,17.217,17.276,400000.0
2008-06-20 10:41:00,17.381,17.381,17.258,17.324,350000.0
2008-06-20 10:42:00,17.353,17.353,17.188,17.306,550000.0
2008-06-20 10:43:00,17.298,17.298,17.169,17.29,550000.0
2008-06-20 10:44:00,17.327,17.327,17.248,17.266,350000.0
2008-06-20 10:45:00,17.244,17.353,17.244,17.319,350000.0
2008-06-20 10:46:00,17.213,17.371,17.213,17.281,550000.0
2008-06-20 10:47:00,17.277,17.355,17.212,17.233,450000.0
2008-06-20 10:48:00,17.288,17.332,17.249,17.301,450000.0
2008-06-20 10:49:00,17.273,17.299,17.179,17.298,500000.0
2008-06-20 10:50:00,17.278,17.302,17.209,17.216,450000.0
2008-06-20 10:51:00,17.305,17.324,17.237,17.312,550000.0
2008-06-20 10:52:00,17.304,17.307,17.141,17.21,350000.0
2008-06-20 10:53:00,17.193,17.308,17.193,17.224,350000.0
2008-06-20 10:54:00,17.298,17.298,17.187,17.222,550000.0
2008-06-20 10:55:00,17.289,17.321,17.244,17.244,400000.0
2008-06-20 10:56:00,17.301,17.349,17.293,17.346,450000.0
2008-06-20 10:57:00,17.23,17.338,17.203,17.293,350000.0
2008-06-20 10:58:00,17.346,17.353,17.24,17.334,350000.0
2008-06-20 10:59:00,17.32,17.345,17.198,17.198,450000.0
2008-06-20 11:00:00,17.255,17.397,17.247,17.28,350000.0
2008-06-20 11:01:00,17.33,17.401,17.258,17.264,550000.0
2008-06-20 11:02:00,17.282,17.384,17.244,17.343,350000.0
2008-06-20 11:03:00,17.29,17.381,17.268,17.377,550000.0
2008-06-20 11:04:00,17.356,17.356,17.254,17.33,600000.0
2008-06-20 11:05:00,17.386,17.386,17.237,17.28,550000.0
2008-06-20 11:06:00,17.324,17.44,17.28,17.327,550000.0
2008-06-20 11:07:00,17.376,17.402,17.314,17.328,400000.0
2008-06-20 11:08:00,17.348,17.398,17.283,17.311,400000.0
2008-06-20 11:09:00,17.378,17.378,17.256,17.35,500000.0
2008-06-20 11:10:00,17.28,17.385,17.241,17.241,400000.0
2008-06-20 11:11:00,17.349,17.364,17.221,17.326,350000.0
2008-06-20 11:12:00,17.277,17.377,17.238,17.377,500000.0
2008-06-20 11:13:00,17.358,17.428,17.299,17.413,500000.0
2008-06-20 11:14:00,17.259,17.418,17.234,17.298,550000.0
2008-06-20 11:15:00,17.254,17.318,17.208,17.208,350000.0
2008-06-20 11:16:00,17.259,17.397,17.258,17.258,350000.0
2008-06-20 11:17:00,17.243,17.35,17.243,17.334,500000.0
2008-06-20 11:18:00,17.26,17.367,17.243,17.341,550000.0
2008-06-20 11:19:00,17.28,17.398,17.272,17.398,550000.0
2008-06-20 11:20:00,17.308,17.383,17.251,17.251,400000.0
2008-06-20 11:21:00,17.303,17.375,17.287,17.373,550000.0
2008-06-20 11:22:00,17.277,17.346,17.248,17.248,350000.0
2008-06-20 11:23:00,17.274,17.321,17.195,17.23,500000.0
2008-06-20 11:24:00,17.275,17.39,17.275,17.278,450000.0
2008-06-20 11:25:00,17.282,17.384,17.261,17.384,400000.0
2008-06-20 11:26:00,17.309,17.4,17.266,17.388,400000.0
2008-06-20 11:27:00,17.257,17.363,17.257,17.363,500000.0
2008-06-20 11:28:00,17.254,17.338,17.223,17.325,350000.0
2008-06-20 11:29:00,17.278,17.345,17.224,17.345,500000.0
2008-06-20 11:30:00,17.333,17.362,17.245,17.29,450000.0
2008-06-20 11:31:00,17.359,17.399,17.271,17.341,500000.0
2008-06-20 11:32:00,17.332,17.392,17.253,17.392,550000.0
2008-06-20 11:33:00,17.269,17.355,17.267,17.288,500000.0
2008-06-20 11:34:00,17.315,17.373,17.24,17.373,450000.0
2008-06-20 11:35:00,17.269,17.424,17.269,17.334,350000.0
2008-06-20 11:36:00,17.357,17.372,17.233,17.233,550000.0
2008-06-20 11:37:00,17.265,17.442,17.265,17.315,500000.0
2008-06-20 11:38:00,17.295,17.416,17.28,17.288,500000.0
2008-06-20 11:39:00,17.308,17.401,17.274,17.305,350000.0
2008-06-20 11:40:00,17.314,17.405,17.314,17.324,550000.0
2008-06-20 11:41:00,17.334,17.414,17.306,17.367,350000.0
2008-06-20 11:42:00,17.384,17.399,17.304,17.321,450000.0
2008-06-20 11:43:00,17.401,17.416,17.294,17.416,350000.0
2008-06-20 11:44:00,17.318,17.428,17.318,17.343,500000.0
2008-06-20 11:45:00,17.414,17.414,17.327,17.345,400000.0
2008-06-20 11:46:00,17.404,17.449,17.325,17.347,400000.0
2008-06-20 11:47:00,17.357,17.402,17.279,17.377,550000.0
2008-06-20 11:48:00,17.369,17.402,17.305,17.397,400000.0
2008-06-20 11:49:00,17.405,17.41,17.271,17.338,350000.0
2008-06-20 11:50:00,17.36,17.418,17.308,17.418,350000.0
2008-06-20 11:51:00,17.333,17.437,17.333,17.371,550000.0
2008-06-20 11:52:00,17.268,17.421,17.268,17.382,500000.0
2008-06-20 11:53:00,17.402,17.442,17.318,17.439,500000.0
2008-06-20 11:54:00,17.411,17.411,17.257,17.304,400000.0
2008-06-20 11:55:00,17.347,17.414,17.284,17.414,350000.0
2008-06-20 11:56:00,17.348,17.405,17.332,17.339,350000.0
2008-06-20 11:57:00,17.357,17.403,17.293,17.396,550000.0
2008-06-20 11:58:00,17.274,17.397,17.272,17.397,350000.0
2008-06-20 11:59:00,17.353,17.386,17.297,17.312,450000.0
2008-06-20 12:00:00,17.362,17.386,17.255,17.386,550000.0
2008-06-20 12:01:00,17.316,17.341,17.204,17.254,750000.0
2008-06-20 12:02:00,17.375,17.403,17.322,17.341,350000.0
2008-06-20 12:03:00,17.329,17.399,17.305,17.328,550000.0
2008-06-20 12:04:00,17.308,17.373,17.273,17.304,400000.0
2008-06-20 12:05:00,17.414,17.442,17.336,17.336,350000.0
2008-06-20 12:06:00,17.333,17.44,17.333,17.365,450000.0
2008-06-20 12:07:00,17.36,17.398,17.301,17.39,450000.0
2008-06-20 12:08:00,17.434,17.44,17.321,17.44,450000.0
2008-06-20 12:09:00,17.333,17.416,17.333,17.373,350000.0
2008-06-20 12:10:00,17.429,17.46,17.361,17.409,400000.0
2008-06-20 12:11:00,17.362,17.47,17.35,17.35,550000.0
2008-06-20 12:12:00,17.313,17.442,17.313,17.349,350000.0
2008-06-20 12:13:00,17.414,17.465,17.314,17.43,500000.0
2008-06-20 12:14:00,17.393,17.469,17.364,17.469,350000.0
2008-06-20 12:15:00,17.419,17.478,17.344,17.344,450000.0
2008-06-20 12:16:00,17.341,17.432,17.326,17.326,350000.0
2008-06-20 12:17:00,17.449,17.449,17.328,17.427,400000.0
2008-06-20 12:18:00,17.424,17.467,17.365,17.455,450000.0
2008-06-20 12:19:00,17.371,17.453,17.313,17.34,450000.0
2008-06-20 12:20:00,17.348,17.466,17.348,17.355,550000.0
2008-06-20 12:21:00,17.43,17.43,17.352,17.425,350000.0
2008-06-20 12:22:00,17.405,17.47,17.354,17.443,550000.0
2008-06-20 12:23:00,17.446,17.498,17.367,17.443,550000.0
2008-06-20 12:24:00,17.452,17.486,17.373,17.455,600000.0
2008-06-20 12:25:00,17.367,17.477,17.358,17.477,350000.0
2008-06-20 12:26:00,17.425,17.43,17.291,17.301,350000.0
2008-06-20 12:27:00,17.377,17.418,17.282,17.389,350000.0
2008-06-20 12:28:00,17.304,17.403,17.289,17.289,550000.0
2008-06-20 12:29:00,17.335,17.452,17.335,17.341,350000.0
2008-06-20 12:30:00,17.383,17.479,17.332,17.398,500000.0
2008-06-20 12:31:00,17.289,17.427,17.289,17.386,450000.0
2008-06-20 12:32:00,17.36,17.424,17.349,17.398,400000.0
2008-06-20 12:33:00,17.308,17.465,17.308,17.399,550000.0
2008-06-20 12:34:00,17.315,17.413,17.315,17.368,350000.0
2008-06-20 12:35:00,17.434,17.452,17.278,17.382,500000.0
2008-06-20 12:36:00,17.395,17.404,17.343,17.404,350000.0
2008-06-20 12:37:00,17.435,17.445,17.394,17.44,400000.0
2008-06-20 12:38:00,17.345,17.445,17.343,17.343,350000.0
2008-06-20 12:39:00,17.305,17.437,17.305,17.334,550000.0
2008-06-20 12:40:00,17.446,17.446,17.322,17.384,350000.0
2008-06-20 12:41:00,17.45,17.45,17.308,17.385,400000.0
2008-06-20 12:42:00,17.355,17.421,17.321,17.409,550000.0
2008-06-20 12:43:00,17.41,17.446,17.363,17.446,500000.0
2008-06-20 12:44:00,17.388,17.45,17.388,17.438,350000.0
2008-06-20 12:45:00,17.414,17.453,17.31,17.442,400000.0
2008-06-20 12:46:00,17.4,17.409,17.359,17.359,350000.0
2008-06-20 12:47:00,17.364,17.476,17.323,17.422,500000.0
2008-06-20 12:48:00,17.324,17.458,17.324,17.38,400000.0
2008-06-20 12:49:00,17.341,17.431,17.306,17.344,500000.0
2008-06-20 12:50:00,17.382,17.474,17.334,17.407,450000.0
2008-06-20 12:51:00,17.363,17.448,17.325,17.418,350000.0
2008-06-20 12:52:00,17.383,17.468,17.36,17.428,500000.0
2008-06-20 12:53:00,17.345,17.439,17.335,17.428,500000.0
2008-06-20 12:54:00,17.362,17.488,17.362,17.413,550000.0
2008-06-20 12:55:00,17.342,17.421,17.342,17.4,350000.0
2008-06-20 12:56:00,17.407,17.51,17.407,17.431,500000.0
2008-06-20 12:57:00,17.466,17.474,17.346,17.442,400000.0
2008-06-20 12:58:00,17.466,17.486,17.39,17.483,450000.0
2008-06-20 12:59:00,17.465,17.465,17.335,17.336,350000.0
2008-06-20 13:00:00,17.445,17.451,17.372,17.451,350000.0
2008-06-20 13:01:00,17.463,17.463,17.31,17.382,450000.0
2008-06-20 13:02:00,17.353,17.444,17.328,17.375,400000.0
2008-06-20 13:03:00,17.432,17.434,17.365,17.425,450000.0
2008-06-20 13:04:00,17.436,17.459,17.337,17.427,400000.0
2008-06-20 13:05:00,17.355,17.446,17.325,17.433,550000.0
2008-06-20 13:06:00,17.435,17.435,17.28,17.381,450000.0
2008-06-20 13:07:00,17.358,17.469,17.342,17.383,500000.0
2008-06-20 13:08:00,17.379,17.472,17.356,17.356,400000.0
2008-06-20 13:09:00,17.412,17.487,17.376,17.452,500000.0
2008-06-20 13:10:00,17.36,17.437,17.355,17.421,400000.0
2008-06-20 13:11:00,17.365,17.454,17.365,17.403,400000.0
2008-06-20 13:12:00,17.426,17.437,17.334,17.334,550000.0
2008-06-20 13:13:00,17.37,17.43,17.31,17.43,450000.0
2008-06-20 13:14:00,17.357,17.408,17.331,17.385,400000.0
2008-06-20 13:15:00,17.385,17.459,17.311,17.311,350000.0
2008-06-20 13:16:00,17.431,17.432,17.332,17.432,350000.0
2008-06-20 13:17:00,17.348,17.449,17.337,17.424,500000.0
2008-06-20 13:18:00,17.42,17.447,17.391,17.443,350000.0
2008-06-20 13:19:00,17.459,17.47,17.335,17.368,400000.0
2008-06-20 13:20:00,17.382,17.445,17.355,17.407,500000.0
2008-06-20 13:21:00,17.392,17.481,17.339,17.48,500000.0
2008-06-20 13:22:00,17.489,17.489,17.407,17.421,400000.0
2008-06-20 13:23:00,17.445,17.489,17.374,17.489,400000.0
2008-06-20 13:24:00,17.479,17.479,17.36,17.433,350000.0
2008-06-20 13:25:00,17.461,17.481,17.383,17.481,350000.0
2008-06-20 13:26:00,17.401,17.553,17.401,17.448,650000.0
2008-06-20 13:27:00,17.455,17.49,17.367,17.49,550000.0
2008-06-20 13:28:00,17.416,17.504,17.366,17.504,400000.0
2008-06-20 13:29:00,17.379,17.502,17.354,17.464,350000.0
2008-06-20 13:30:00,17.4,17.509,17.4,17.408,550000.0
2008-06-20 13:31:00,17.4,17.497,17.347,17.497,450000.0
2008-06-20 13:32:00,17.391,17.492,17.372,17.411,550000.0
2008-06-20 13:33:00,17.492,17.527,17.402,17.527,500000.0
2008-06-20 13:34:00,17.365,17.542,17.365,17.42,350000.0
2008-06-20 13:35:00,17.485,17.498,17.392,17.474,400000.0
2008-06-20 13:36:00,17.446,17.553,17.402,17.488,450000.0
2008-06-20 13:37:00,17.476,17.489,17.394,17.489,400000.0
2008-06-20 13:38:00,17.447,17.522,17.41,17.522,400000.0
2008-06-20 13:39:00,17.496,17.521,17.4,17.481,500000.0
2008-06-20 13:40:00,17.365,17.501,17.329,17.494,700000.0
2008-06-20 13:41:00,17.427,17.46,17.373,17.425,400000.0
2008-06-20 13:42:00,17.438,17.475,17.358,17.401,400000.0
2008-06-20 13:43:00,17.489,17.52,17.382,17.475,500000.0
2008-06-20 13:44:00,17.403,17.471,17.351,17.447,350000.0
2008-06-20 13:45:00,17.419,17.489,17.409,17.409,350000.0
2008-06-20 13:46:00,17.409,17.503,17.404,17.405,450000.0
2008-06-20 13:47:00,17.413,17.451,17.387,17.387,350000.0
2008-06-20 13:48:00,17.421,17.509,17.399,17.509,500000.0
2008-06-20 13:49:00,17.488,17.488,17.347,17.42,400000.0
2008-06-20 13:50:00,17.404,17.5,17.337,17.5,400000.0
2008-06-20 13:51:00,17.494,17.541,17.388,17.445,400000.0
2008-06-20 13:52:00,17.534,17.541,17.41,17.512,350000.0
2008-06-20 13:53:00,17.44,17.535,17.44,17.454,450000.0
2008-06-20 13:54:00,17.539,17.539,17.364,17.529,400000.0
2008-06-20 13:55:00,17.508,17.512,17.395,17.499,400000.0
2008-06-20 13:56:00,17.445,17.51,17.425,17.481,350000.0
2008-06-20 13:57:00,17.471,17.537,17.424,17.424,400000.0
2008-06-20 13:58:00,17.525,17.536,17.436,17.536,400000.0
2008-06-20 13:59:00,17.457,17.561,17.427,17.561,450000.0
2008-06-20 14:00:00,17.523,17.537,17.43,17.537,350000.0
2008-06-20 14:01:00,17.479,17.567,17.434,17.463,550000.0
2008-06-20 14:02:00,17.477,17.562,17.393,17.562,400000.0
2008-06-20 14:03:00,17.558,17.596,17.479,17.522,400000.0
2008-06-20 14:04:00,17.473,17.581,17.473,17.581,350000.0
2008-06-20 14:05:00,17.564,17.57,17.428,17.485,400000.0
2008-06-20 14:06:00,17.569,17.588,17.477,17.586,400000.0
2008-06-20 14:07:00,17.481,17.581,17.481,17.56,400000.0
2008-06-20 14:08:00,17.444,17.565,17.444,17.474,350000.0
2008-06-20 14:09:00,17.434,17.513,17.407,17.468,550000.0
2008-06-20 14:10:00,17.466,17.563,17.466,17.501,350000.0
2008-06-20 14:11:00,17.551,17.573,17.527,17.573,350000.0
2008-06-20 14:12:00,17.565,17.565,17.454,17.536,400000.0
2008-06-20 14:13:00,17.513,17.555,17.441,17.519,350000.0
2008-06-20 14:14:00,17.522,17.535,17.397,17.448,350000.0
2008-06-20 14:15:00,17.444,17.56,17.432,17.442,450000.0
2008-06-20 14:16:00,17.558,17.57,17.425,17.48,750000.0
2008-06-20 14:17:00,17.451,17.555,17.444,17.488,350000.0
2008-06-20 14:18:00,17.483,17.59,17.47,17.497,400000.0
2008-06-20 14:19:00,17.566,17.581,17.403,17.557,500000.0
2008-06-20 14:20:00,17.491,17.582,17.453,17.453,600000.0
2008-06-20 14:21:00,17.541,17.579,17.427,17.427,350000.0
2008-06-20 14:22:00,17.426,17.53,17.425,17.454,400000.0
2008-06-20 14:23:00,17.516,17.56,17.416,17.422,650000.0
2008-06-20 14:24:00,17.497,17.524,17.422,17.423,550000.0
2008-06-20 14:25:00,17.456,17.532,17.388,17.507,450000.0
2008-06-20 14:26:00,17.446,17.533,17.405,17.405,350000.0
2008-06-20 14:27:00,17.457,17.464,17.392,17.454,400000.0
2008-06-20 14:28:00,17.441,17.485,17.356,17.455,550000.0
2008-06-20 14:29:00,17.476,17.495,17.398,17.406,450000.0
2008-06-20 14:30:00,17.447,17.516,17.361,17.461,400000.0
2008-06-20 14:31:00,17.381,17.49,17.378,17.455,400000.0
2008-06-20 14:32:00,17.404,17.474,17.371,17.371,500000.0
2008-06-20 14:33:00,17.427,17.503,17.402,17.503,400000.0
2008-06-20 14:34:00,17.463,17.479,17.337,17.343,450000.0
2008-06-20 14:35:00,17.479,17.488,17.417,17.417,350000.0
2008-06-20 14:36:00,17.395,17.491,17.358,17.484,450000.0
2008-06-20 14:37:00,17.446,17.558,17.409,17.409,550000.0
2008-06-20 14:38:00,17.479,17.479,17.376,17.431,400000.0
2008-06-20 14:39:00,17.421,17.549,17.356,17.466,800000.0
2008-06-20 14:40:00,17.439,17.534,17.404,17.508,700000.0
2008-06-20 14:41:00,17.443,17.497,17.393,17.497,350000.0
2008-06-20 14:42:00,17.527,17.527,17.368,17.442,450000.0
2008-06-20 14:43:00,17.474,17.517,17.376,17.517,500000.0
2008-06-20 14:44:00,17.411,17.45,17.358,17.45,450000.0
2008-06-20 14:45:00,17.469,17.508,17.37,17.37,400000.0
2008-06-20 14:46:00,17.505,17.518,17.384,17.418,550000.0
2008-06-20 14:47:00,17.456,17.499,17.378,17.476,350000.0
2008-06-20 14:48:00,17.457,17.505,17.405,17.474,400000.0
2008-06-20 14:49:00,17.505,17.531,17.376,17.376,500000.0
2008-06-20 14:50:00,17.411,17.52,17.387,17.485,400000.0
2008-06-20 14:51:00,17.498,17.504,17.41,17.469,350000.0
2008-06-20 14:52:00,17.518,17.518,17.438,17.443,450000.0
2008-06-20 14:53:00,17.426,17.51,17.371,17.493,450000.0
2008-06-20 14:54:00,17.477,17.528,17.401,17.442,400000.0
2008-06-20 14:55:00,17.455,17.482,17.375,17.375,450000.0
2008-06-20 14:56:00,17.5,17.5,17.387,17.436,350000.0
2008-06-20 14:57:00,17.469,17.519,17.424,17.515,500000.0
2008-06-20 14:58:00,17.473,17.473,17.366,17.473,400000.0
2008-06-20 14:59:00,17.448,17.51,17.349,17.459,550000.0
2008-06-20 15:00:00,17.456,17.536,17.417,17.417,350000.0
2008-06-20 15:01:00,17.525,17.525,17.393,17.445,400000.0
2008-06-20 15:02:00,17.54,17.595,17.47,17.525,400000.0
2008-06-20 15:03:00,17.569,17.59,17.464,17.578,450000.0
2008-06-20 15:04:00,17.476,17.54,17.412,17.517,400000.0
2008-06-20 15:05:00,17.537,17.565,17.45,17.475,400000.0
2008-06-20 15:06:00,17.554,17.554,17.399,17.425,400000.0
2008-06-20 15:07:00,17.451,17.582,17.451,17.515,350000.0
2008-06-20 15:08:00,17.411,17.552,17.411,17.457,450000.0
2008-06-20 15:09:00,17.512,17.522,17.371,17.396,450000.0
2008-06-20 15:10:00,17.414,17.525,17.374,17.411,400000.0
2008-06-20 15:11:00,17.397,17.51,17.388,17.423,500000.0
2008-06-20 15:12:00,17.399,17.472,17.38,17.472,350000.0
2008-06-20 15:13:00,17.422,17.501,17.382,17.395,400000.0
2008-06-20 15:14:00,17.358,17.472,17.33,17.33,400000.0
2008-06-20 15:15:00,17.37,17.447,17.354,17.357,350000.0
2008-06-20 15:16:00,17.43,17.474,17.368,17.368,350000.0
2008-06-20 15:17:00,17.339,17.475,17.328,17.441,500000.0
2008-06-20 15:18:00,17.419,17.427,17.322,17.424,450000.0
2008-06-20 15:19:00,17.36,17.462,17.315,17.315,450000.0
2008-06-20 15:20:00,17.348,17.388,17.273,17.273,550000.0
2008-06-20 15:21:00,17.39,17.39,17.266,17.281,400000.0
2008-06-20 15:22:00,17.425,17.452,17.32,17.386,400000.0
2008-06-20 15:23:00,17.385,17.434,17.31,17.4,550000.0
2008-06-20 15:24:00,17.397,17.422,17.25,17.344,550000.0
2008-06-20 15:25:00,17.41,17.41,17.286,17.374,350000.0
2008-06-20 15:26:00,17.358,17.419,17.287,17.287,450000.0
2008-06-20 15:27:00,17.366,17.431,17.267,17.267,450000.0
2008-06-20 15:28:00,17.352,17.352,17.294,17.344,350000.0
2008-06-20 15:29:00,17.425,17.425,17.319,17.34,400000.0
2008-06-20 15:30:00,17.344,17.425,17.278,17.334,400000.0
2008-06-20 15:31:00,17.286,17.367,17.257,17.259,350000.0
2008-06-20 15:32:00,17.414,17.414,17.25,17.352,500000.0
2008-06-20 15:33:00,17.337,17.393,17.29,17.339,550000.0
2008-06-20 15:34:00,17.319,17.404,17.319,17.404,450000.0
2008-06-20 15:35:00,17.383,17.39,17.273,17.307,500000.0
2008-06-20 15:36:00,17.374,17.428,17.31,17.428,550000.0
2008-06-20 15:37:00,17.364,17.409,17.275,17.394,450000.0
2008-06-20 15:38:00,17.373,17.462,17.373,17.376,450000.0
2008-06-20 15:39:00,17.367,17.449,17.367,17.446,350000.0
2008-06-20 15:40:00,17.325,17.425,17.313,17.37,550000.0
2008-06-20 15:41:00,17.401,17.448,17.316,17.332,350000.0
2008-06-20 15:42:00,17.348,17.475,17.331,17.444,400000.0
2008-06-20 15:43:00,17.393,17.423,17.308,17.363,450000.0
2008-06-20 15:44:00,17.43,17.445,17.344,17.427,350000.0
2008-06-20 15:45:00,17.349,17.435,17.32,17.354,450000.0
2008-06-20 15:46:00,17.424,17.44,17.321,17.433,350000.0
2008-06-20 15:47:00,17.398,17.444,17.308,17.308,550000.0
2008-06-20 15:48:00,17.332,17.397,17.297,17.301,350000.0
2008-06-20 15:49:00,17.414,17.442,17.364,17.442,350000.0
2008-06-20 15:50:00,17.416,17.432,17.295,17.329,550000.0
2008-06-20 15:51:00,17.314,17.448,17.314,17.448,500000.0
2008-06-20 15:52:00,17.333,17.483,17.321,17.339,350000.0
2008-06-20 15:53:00,17.376,17.477,17.342,17.428,400000.0
2008-06-20 15:54:00,17.437,17.479,17.334,17.397,450000.0
2008-06-20 15:55:00,17.345,17.447,17.297,17.441,550000.0
2008-06-20 15:56:00,17.422,17.458,17.3,17.3,450000.0
2008-06-20 15:57:00,17.366,17.487,17.338,17.479,500000.0
2008-06-20 15:58:00,17.429,17.431,17.3,17.431,500000.0
2008-06-20 15:59:00,17.44,17.454,17.353,17.366,450000.0
2008-06-20 16:00:00,17.41,17.428,17.303,17.428,550000.0
2008-06-20 16:01:00,17.432,17.471,17.349,17.452,450000.0
2008-06-20 16:02:00,17.389,17.529,17.389,17.453,550000.0
2008-06-20 16:03:00,17.416,17.463,17.369,17.394,400000.0
2008-06-20 16:04:00,17.362,17.506,17.362,17.506,400000.0
2008-06-20 16:05:00,17.483,17.501,17.359,17.359,650000.0
2008-06-20 16:06:00,17.363,17.442,17.363,17.4,500000.0
2008-06-20 16:07:00,17.498,17.498,17.373,17.373,500000.0
2008-06-20 16:08:00,17.343,17.505,17.343,17.426,450000.0
2008-06-20 16:09:00,17.347,17.461,17.341,17.461,350000.0
2008-06-20 16:10:00,17.408,17.461,17.338,17.4,400000.0
2008-06-20 16:11:00,17.327,17.414,17.319,17.37,550000.0
2008-06-20 16:12:00,17.348,17.462,17.34,17.462,400000.0
2008-06-20 16:13:00,17.38,17.446,17.336,17.402,350000.0
2008-06-20 16:14:00,17.405,17.417,17.307,17.344,350000.0
2008-06-20 16:15:00,17.382,17.476,17.314,17.406,550000.0
2008-06-20 16:16:00,17.385,17.456,17.339,17.412,550000.0
2008-06-20 16:17:00,17.416,17.445,17.348,17.348,350000.0
2008-06-20 16:18:00,17.434,17.445,17.327,17.4,400000.0
2008-06-20 16:19:00,17.344,17.449,17.344,17.441,500000.0
2008-06-20 16:20:00,17.431,17.481,17.321,17.321,550000.0
2008-06-20 16:21:00,17.303,17.4,17.248,17.351,400000.0
2008-06-20 16:22:00,17.346,17.354,17.255,17.318,450000.0
2008-06-20 16:23:00,17.3,17.401,17.295,17.295,400000.0
2008-06-20 16:24:00,17.37,17.385,17.299,17.299,400000.0
2008-06-20 16:25:00,17.38,17.402,17.278,17.331,450000.0
2008-06-20 16:26:00,17.398,17.477,17.308,17.308,550000.0
2008-06-20 16:27:00,17.382,17.439,17.308,17.431,650000.0
2008-06-20 16:28:00,17.394,17.406,17.289,17.378,550000.0
2008-06-20 16:29:00,17.339,17.436,17.337,17.356,400000.0
2008-06-20 16:30:00,17.445,17.445,17.306,17.332,600000.0
2008-06-20 16:31:00,17.438,17.438,17.29,17.31,500000.0
2008-06-20 16:32:00,17.375,17.448,17.319,17.448,450000.0
2008-06-20 16:33:00,17.356,17.417,17.284,17.332,550000.0
2008-06-20 16:34:00,17.438,17.438,17.341,17.341,350000.0
2008-06-20 16:35:00,17.331,17.421,17.312,17.364,400000.0
2008-06-20 16:36:00,17.429,17.456,17.342,17.342,400000.0
2008-06-20 16:37:00,17.397,17.397,17.308,17.339,500000.0
2008-06-20 16:38:00,17.32,17.475,17.32,17.343,450000.0
2008-06-20 16:39:00,17.455,17.455,17.358,17.446,500000.0
2008-06-20 16:40:00,17.399,17.471,17.387,17.415,450000.0
2008-06-20 16:41:00,17.386,17.448,17.333,17.433,400000.0
2008-06-20 16:42:00,17.405,17.444,17.303,17.444,700000.0
2008-06-20 16:43:00,17.461,17.461,17.271,17.436,550000.0
2008-06-20 16:44:00,17.386,17.434,17.289,17.384,550000.0
2008-06-20 16:45:00,17.332,17.441,17.326,17.415,350000.0
2008-06-20 16:46:00,17.402,17.424,17.329,17.39,500000.0
2008-06-20 16:47:00,17.349,17.472,17.334,17.352,600000.0
2008-06-20 16:48:00,17.447,17.481,17.341,17.377,400000.0
2008-06-20 16:49:00,17.389,17.467,17.314,17.314,450000.0
2008-06-20 16:50:00,17.436,17.468,17.323,17.456,500000.0
2008-06-20 16:51:00,17.374,17.424,17.262,17.328,500000.0
2008-06-20 16:52:00,17.284,17.418,17.284,17.381,400000.0
2008-06-20 16:53:00,17.403,17.403,17.288,17.328,400000.0
2008-06-20 16:54:00,17.385,17.414,17.303,17.378,400000.0
2008-06-20 16:55:00,17.432,17.432,17.289,17.416,500000.0
2008-06-20 16:56:00,17.317,17.379,17.264,17.274,400000.0
2008-06-20 16:57:00,17.338,17.414,17.274,17.385,450000.0
2008-06-20 16:58:00,17.39,17.39,17.247,17.318,450000.0
2008-06-20 16:59:00,17.31,17.402,17.291,17.313,400000.0
2008-06-20 17:00:00,17.326,17.423,17.272,17.41,350000.0
2008-06-20 17:01:00,17.414,17.429,17.312,17.343,450000.0
2008-06-20 17:02:00,17.339,17.433,17.339,17.378,400000.0
2008-06-20 17:03:00,17.367,17.412,17.291,17.338,450000.0
2008-06-20 17:04:00,17.339,17.428,17.306,17.367,350000.0
2008-06-20 17:05:00,17.429,17.441,17.33,17.404,400000.0
2008-06-20 17:06:00,17.437,17.458,17.355,17.458,350000.0
2008-06-20 17:07:00,17.398,17.481,17.37,17.371,550000.0
2008-06-20 17:08:00,17.464,17.464,17.328,17.352,350000.0
2008-06-20 17:09:00,17.328,17.449,17.301,17.449,450000.0
2008-06-20 17:10:00,17.384,17.395,17.278,17.345,500000.0
2008-06-20 17:11:00,17.315,17.468,17.315,17.337,550000.0
2008-06-20 17:12:00,17.305,17.401,17.305,17.401,400000.0
2008-06-20 17:13:00,17.295,17.412,17.295,17.31,600000.0
2008-06-20 17:14:00,17.355,17.37,17.308,17.308,350000.0
2008-06-20 17:15:00,17.377,17.426,17.307,17.307,350000.0
2008-06-20 17:16:00,17.433,17.433,17.327,17.397,450000.0
2008-06-20 17:17:00,17.376,17.425,17.31,17.358,400000.0
2008-06-20 17:18:00,17.336,17.433,17.273,17.43,400000.0
2008-06-20 17:19:00,17.379,17.41,17.253,17.335,550000.0
2008-06-20 17:20:00,17.433,17.457,17.311,17.321,350000.0
2008-06-20 17:21:00,17.429,17.433,17.291,17.39,550000.0
2008-06-20 17:22:00,17.411,17.426,17.304,17.323,400000.0
2008-06-20 17:23:00,17.402,17.43,17.304,17.43,400000.0
2008-06-20 17:24:00,17.319,17.426,17.319,17.374,450000.0
2008-06-20 17:25:00,17.362,17.468,17.319,17.355,450000.0
2008-06-20 17:26:00,17.305,17.458,17.305,17.332,450000.0
2008-06-20 17:27:00,17.437,17.44,17.324,17.396,650000.0
2008-06-20 17:28:00,17.364,17.453,17.309,17.442,550000.0
2008-06-20 17:29:00,17.338,17.421,17.321,17.421,400000.0
2008-06-20 17:30:00,17.309,17.426,17.309,17.4,350000.0
2008-06-20 17:31:00,17.358,17.398,17.261,17.37,600000.0
2008-06-20 17:32:00,17.323,17.435,17.317,17.377,400000.0
2008-06-20 17:33:00,17.426,17.426,17.299,17.334,350000.0
2008-06-20 17:34:00,17.309,17.401,17.288,17.386,500000.0
2008-06-20 17:35:00,17.442,17.442,17.312,17.351,500000.0
2008-06-20 17:36:00,17.394,17.402,17.231,17.402,400000.0
2008-06-20 17:37:00,17.417,17.417,17.301,17.383,500000.0
2008-06-20 17:38:00,17.354,17.382,17.275,17.357,350000.0
2008-06-20 17:39:00,17.375,17.38,17.275,17.294,350000.0
2008-06-20 17:40:00,17.401,17.401,17.286,17.391,550000.0
2008-06-20 17:41:00,17.325,17.404,17.265,17.404,550000.0
2008-06-20 17:42:00,17.272,17.416,17.272,17.416,500000.0
2008-06-20 17:43:00,17.309,17.413,17.309,17.352,550000.0
2008-06-20 17:44:00,17.322,17.397,17.258,17.316,350000.0
2008-06-20 17:45:00,17.33,17.418,17.304,17.333,550000.0
2008-06-20 17:46:00,17.344,17.399,17.283,17.318,350000.0
2008-06-20 17:47:00,17.336,17.417,17.295,17.417,550000.0
2008-06-20 17:48:00,17.399,17.422,17.294,17.422,400000.0
2008-06-20 17:49:00,17.335,17.484,17.335,17.417,650000.0
2008-06-20 17:50:00,17.37,17.449,17.342,17.401,350000.0
2008-06-20 17:51:00,17.359,17.433,17.331,17.421,550000.0
2008-06-20 17:52:00,17.43,17.448,17.356,17.448,400000.0
2008-06-20 17:53:00,17.379,17.406,17.343,17.343,500000.0
2008-06-20 17:54:00,17.368,17.444,17.349,17.379,350000.0
2008-06-20 17:55:00,17.394,17.43,17.344,17.373,550000.0
2008-06-20 17:56:00,17.341,17.439,17.319,17.379,500000.0
2008-06-20 17:57:00,17.443,17.443,17.329,17.429,450000.0
2008-06-20 17:58:00,17.34,17.422,17.321,17.326,350000.0
2008-06-20 17:59:00,17.294,17.403,17.28,17.403,350000.0
2008-06-20 18:00:00,17.372,17.426,17.287,17.287,400000.0
2008-06-20 18:01:00,17.33,17.391,17.313,17.32,400000.0
2008-06-20 18:02:00,17.349,17.389,17.27,17.308,450000.0
2008-06-20 18:03:00,17.364,17.402,17.297,17.356,450000.0
2008-06-20 18:04:00,17.398,17.398,17.286,17.286,450000.0
2008-06-20 18:05:00,17.367,17.405,17.269,17.337,750000.0
2008-06-20 18:06:00,17.365,17.412,17.262,17.412,550000.0
2008-06-20 18:07:00,17.359,17.392,17.244,17.348,400000.0
2008-06-20 18:08:00,17.355,17.38,17.256,17.361,400000.0
2008-06-20 18:09:00,17.32,17.399,17.255,17.322,350000.0
2008-06-20 18:10:00,17.368,17.405,17.31,17.405,400000.0
2008-06-20 18:11:00,17.288,17.369,17.239,17.351,450000.0
2008-06-20 18:12:00,17.398,17.398,17.275,17.371,400000.0
2008-06-20 18:13:00,17.315,17.412,17.287,17.412,450000.0
2008-06-20 18:14:00,17.38,17.41,17.286,17.372,350000.0
2008-06-20 18:15:00,17.387,17.387,17.276,17.276,450000.0
2008-06-20 18:16:00,17.394,17.4,17.289,17.34,550000.0
2008-06-20 18:17:00,17.373,17.373,17.27,17.27,450000.0
2008-06-20 18:18:00,17.261,17.368,17.261,17.303,450000.0
2008-06-20 18:19:00,17.422,17.422,17.314,17.4,500000.0
2008-06-20 18:20:00,17.296,17.403,17.296,17.331,550000.0
2008-06-20 18:21:00,17.353,17.397,17.29,17.341,550000.0
2008-06-20 18:22:00,17.365,17.391,17.268,17.384,450000.0
2008-06-20 18:23:00,17.416,17.423,17.345,17.417,400000.0
2008-06-20 18:24:00,17.334,17.417,17.298,17.417,350000.0
2008-06-20 18:25:00,17.26,17.394,17.241,17.272,1950000.0
2008-06-20 18:26:00,17.266,17.386,17.244,17.303,350000.0
2008-06-20 18:27:00,17.293,17.389,17.242,17.266,350000.0
2008-06-20 18:28:00,17.314,17.377,17.308,17.377,350000.0
2008-06-20 18:29:00,17.307,17.39,17.247,17.302,450000.0
2008-06-20 18:30:00,17.364,17.364,17.247,17.247,400000.0
2008-06-20 18:31:00,17.303,17.388,17.275,17.285,1550000.0
2008-06-20 18:32:00,17.295,17.373,17.204,17.349,550000.0
2008-06-20 18:33:00,17.363,17.363,17.25,17.301,350000.0
2008-06-20 18:34:00,17.318,17.365,17.253,17.333,350000.0
2008-06-20 18:35:00,17.333,17.409,17.333,17.337,350000.0
2008-06-20 18:36:00,17.376,17.376,17.287,17.35,400000.0
2008-06-20 18:37:00,17.287,17.37,17.26,17.359,400000.0
2008-06-20 18:38:00,17.315,17.422,17.296,17.296,550000.0
2008-06-20 18:39:00,17.36,17.393,17.301,17.333,350000.0
2008-06-20 18:40:00,17.318,17.447,17.295,17.4,500000.0
2008-06-20 18:41:00,17.37,17.402,17.222,17.371,500000.0
2008-06-20 18:42:00,17.371,17.371,17.255,17.285,400000.0
2008-06-20 18:43:00,17.372,17.395,17.295,17.393,400000.0
2008-06-20 18:44:00,17.301,17.379,17.233,17.379,500000.0
2008-06-20 18:45:00,17.353,17.393,17.285,17.285,400000.0
2008-06-20 18:46:00,17.38,17.391,17.253,17.346,550000.0
2008-06-20 18:47:00,17.321,17.376,17.258,17.309,550000.0
2008-06-20 18:48:00,17.346,17.354,17.243,17.321,350000.0
2008-06-20 18:49:00,17.328,17.436,17.288,17.324,450000.0
2008-06-20 18:50:00,17.391,17.395,17.276,17.373,350000.0
2008-06-20 18:51:00,17.372,17.415,17.282,17.301,400000.0
2008-06-20 18:52:00,17.313,17.396,17.313,17.357,350000.0
2008-06-20 18:53:00,17.321,17.371,17.278,17.363,450000.0
2008-06-20 18:54:00,17.365,17.394,17.256,17.345,400000.0
2008-06-20 18:55:00,17.311,17.393,17.304,17.357,450000.0
2008-06-20 18:56:00,17.396,17.396,17.263,17.279,350000.0
2008-06-20 18:58:00,17.354,17.365,17.285,17.365,1250000.0
2008-06-20 18:59:00,17.359,17.385,17.274,17.369,1500000.0
2008-06-20 19:00:00,17.318,17.391,17.262,17.389,350000.0
2008-06-20 19:01:00,17.313,17.375,17.28,17.334,500000.0
2008-06-20 19:02:00,17.299,17.364,17.286,17.299,350000.0
2008-06-20 19:03:00,17.272,17.331,17.226,17.267,400000.0
2008-06-20 19:04:00,17.267,17.321,17.208,17.3,450000.0
2008-06-20 19:05:00,17.255,17.338,17.194,17.338,400000.0
2008-06-20 19:06:00,17.324,17.324,17.207,17.241,400000.0
2008-06-20 19:07:00,17.338,17.351,17.28,17.338,350000.0
2008-06-20 19:08:00,17.351,17.364,17.29,17.291,450000.0
2008-06-20 19:09:00,17.23,17.321,17.227,17.262,550000.0
2008-06-20 19:10:00,17.32,17.33,17.265,17.33,500000.0
2008-06-20 19:11:00,17.321,17.352,17.224,17.352,350000.0
2008-06-20 19:12:00,17.341,17.37,17.233,17.265,550000.0
2008-06-20 19:13:00,17.249,17.393,17.245,17.342,550000.0
2008-06-20 19:14:00,17.29,17.387,17.285,17.328,350000.0
2008-06-20 19:15:00,17.318,17.326,17.186,17.323,550000.0
2008-06-20 19:16:00,17.34,17.382,17.279,17.322,350000.0
2008-06-20 19:17:00,17.323,17.323,17.199,17.316,350000.0
2008-06-20 19:18:00,17.341,17.373,17.261,17.261,500000.0
2008-06-20 19:19:00,17.34,17.374,17.243,17.374,350000.0
2008-06-20 19:20:00,17.342,17.357,17.239,17.264,500000.0
2008-06-20 19:21:00,17.281,17.37,17.249,17.363,400000.0
2008-06-20 19:22:00,17.226,17.32,17.217,17.233,350000.0
2008-06-20 19:23:00,17.212,17.275,17.212,17.218,350000.0
2008-06-20 19:24:00,17.328,17.366,17.217,17.313,550000.0
2008-06-20 19:25:00,17.345,17.354,17.221,17.314,450000.0
2008-06-20 19:26:00,17.323,17.359,17.233,17.233,450000.0
2008-06-20 19:27:00,17.357,17.357,17.23,17.261,400000.0
2008-06-20 19:28:00,17.276,17.358,17.261,17.329,450000.0
2008-06-20 19:29:00,17.366,17.366,17.258,17.258,500000.0
2008-06-20 19:30:00,17.285,17.362,17.285,17.286,400000.0
2008-06-20 19:31:00,17.274,17.331,17.241,17.306,450000.0
2008-06-20 19:32:00,17.353,17.382,17.287,17.303,400000.0
2008-06-20 19:33:00,17.328,17.328,17.206,17.295,400000.0
2008-06-20 19:34:00,17.302,17.369,17.283,17.335,400000.0
2008-06-20 19:35:00,17.254,17.333,17.254,17.27,350000.0
2008-06-20 19:36:00,17.245,17.338,17.222,17.222,400000.0
2008-06-20 19:37:00,17.346,17.346,17.211,17.254,550000.0
2008-06-20 19:38:00,17.314,17.318,17.187,17.318,400000.0
2008-06-20 19:39:00,17.327,17.327,17.194,17.233,400000.0
2008-06-20 19:40:00,17.254,17.32,17.208,17.304,400000.0
2008-06-20 19:41:00,17.306,17.357,17.217,17.352,500000.0
2008-06-20 19:42:00,17.326,17.348,17.228,17.306,500000.0
2008-06-20 19:43:00,17.211,17.355,17.211,17.342,350000.0
2008-06-20 19:44:00,17.256,17.36,17.251,17.317,400000.0
2008-06-20 19:46:00,17.22,17.354,17.22,17.324,350000.0
2008-06-20 19:47:00,17.298,17.332,17.253,17.311,400000.0
2008-06-20 19:48:00,17.252,17.37,17.214,17.25,500000.0
2008-06-20 19:49:00,17.327,17.379,17.25,17.343,400000.0
2008-06-20 19:50:00,17.26,17.337,17.185,17.337,400000.0
2008-06-20 19:51:00,17.338,17.338,17.184,17.253,400000.0
2008-06-20 19:52:00,17.307,17.333,17.205,17.333,450000.0
2008-06-20 19:53:00,17.318,17.348,17.27,17.32,400000.0
2008-06-20 19:54:00,17.25,17.31,17.23,17.263,400000.0
2008-06-20 19:55:00,17.255,17.319,17.229,17.229,350000.0
2008-06-20 19:57:00,17.237,17.326,17.23,17.309,400000.0
2008-06-20 19:58:00,17.343,17.343,17.234,17.234,350000.0
2008-06-20 19:59:00,17.3,17.343,17.233,17.233,350000.0
2008-06-20 20:00:00,17.221,17.305,17.221,17.264,450000.0
2008-06-20 20:01:00,17.274,17.335,17.201,17.271,500000.0
2008-06-20 20:02:00,17.299,17.299,17.193,17.29,450000.0
2008-06-20 20:03:00,17.22,17.22,17.22,17.22,50000.0
2008-06-20 20:04:00,17.323,17.37,17.235,17.306,350000.0
2008-06-20 20:05:00,17.251,17.347,17.223,17.308,350000.0
2008-06-20 20:07:00,17.318,17.326,17.234,17.256,350000.0
2008-06-20 20:08:00,17.238,17.318,17.197,17.292,450000.0
2008-06-20 20:09:00,17.307,17.367,17.257,17.356,450000.0
2008-06-20 20:10:00,17.319,17.354,17.231,17.326,550000.0
2008-06-20 20:11:00,17.314,17.355,17.22,17.22,550000.0
2008-06-20 20:12:00,17.319,17.366,17.234,17.354,350000.0
2008-06-20 20:13:00,17.298,17.341,17.206,17.341,550000.0
2008-06-20 20:14:00,17.268,17.353,17.268,17.333,350000.0
2008-06-20 20:16:00,17.303,17.319,17.239,17.239,250000.0
2008-06-20 20:18:00,17.245,17.35,17.228,17.299,400000.0
2008-06-20 20:19:00,17.334,17.334,17.201,17.33,350000.0
2008-06-20 20:20:00,17.329,17.346,17.207,17.307,400000.0
2008-06-20 20:22:00,17.328,17.328,17.327,17.327,100000.0
2008-06-20 20:23:00,17.233,17.367,17.233,17.262,500000.0
2008-06-20 20:24:00,17.309,17.347,17.228,17.27,350000.0
2008-06-20 20:25:00,17.295,17.34,17.255,17.301,450000.0
2008-06-20 20:28:00,17.355,17.355,17.204,17.271,550000.0
2008-06-20 20:29:00,17.274,17.397,17.252,17.272,550000.0
2008-06-20 20:30:00,17.264,17.329,17.264,17.297,400000.0
2008-06-20 20:33:00,17.262,17.332,17.262,17.313,400000.0
2008-06-20 20:34:00,17.265,17.333,17.248,17.328,550000.0
2008-06-20 20:35:00,17.347,17.358,17.274,17.274,500000.0
2008-06-20 20:36:00,17.328,17.345,17.328,17.345,100000.0
2008-06-20 20:37:00,17.289,17.338,17.208,17.338,500000.0
2008-06-20 20:40:00,17.301,17.352,17.214,17.352,550000.0
2008-06-20 20:41:00,17.332,17.367,17.245,17.358,550000.0
2008-06-20 20:42:00,17.288,17.359,17.244,17.297,500000.0
2008-06-20 20:43:00,17.331,17.352,17.193,17.352,350000.0
2008-06-20 20:45:00,17.273,17.34,17.24,17.24,400000.0
2008-06-20 20:46:00,17.247,17.388,17.247,17.248,400000.0
2008-06-20 20:47:00,17.27,17.328,17.224,17.238,450000.0
2008-06-20 20:48:00,17.307,17.307,17.263,17.263,150000.0
2008-06-20 20:49:00,17.281,17.337,17.169,17.337,350000.0
2008-06-20 20:50:00,17.223,17.328,17.223,17.229,400000.0
2008-06-20 20:51:00,17.249,17.249,17.242,17.242,150000.0
2008-06-20 20:53:00,17.292,17.36,17.277,17.36,350000.0
2008-06-20 20:55:00,17.265,17.4,17.264,17.342,500000.0
2008-06-20 20:56:00,17.307,17.357,17.274,17.343,400000.0
2008-06-20 21:00:00,17.248,17.369,17.248,17.278,750000.0
2008-06-20 21:01:00,17.246,17.352,17.244,17.279,400000.0
2008-06-20 21:05:00,17.316,17.316,17.227,17.276,300000.0
2008-06-20 21:06:00,17.364,17.364,17.223,17.223,250000.0
2008-06-20 21:09:00,17.247,17.356,17.222,17.356,400000.0
2008-06-20 21:10:00,17.208,17.362,17.208,17.362,350000.0
2008-06-20 21:11:00,17.33,17.336,17.22,17.336,300000.0
2008-06-20 21:12:00,17.286,17.361,17.261,17.322,250000.0
2008-06-20 21:13:00,17.341,17.341,17.235,17.258,250000.0
2008-06-20 21:18:00,17.327,17.344,17.267,17.295,350000.0
2008-06-20 21:20:00,17.349,17.354,17.215,17.237,950000.0
2008-06-20 21:22:00,17.353,17.353,17.217,17.335,400000.0
2008-06-20 21:23:00,17.356,17.356,17.234,17.343,300000.0
2008-06-20 21:24:00,17.34,17.34,17.225,17.298,250000.0
2008-06-20 21:26:00,17.265,17.293,17.265,17.293,100000.0
2008-06-20 21:27:00,17.29,17.29,17.182,17.247,400000.0
2008-06-20 21:28:00,17.275,17.306,17.215,17.294,400000.0
2008-06-20 21:29:00,17.303,17.303,17.188,17.228,500000.0
2008-06-20 21:30:00,17.28,17.28,17.224,17.224,300000.0
2008-06-20 21:31:00,17.262,17.319,17.21,17.248,550000.0
2008-06-20 21:32:00,17.253,17.337,17.217,17.248,500000.0
2008-06-20 21:33:00,17.202,17.338,17.202,17.262,300000.0
2008-06-20 21:35:00,17.311,17.326,17.207,17.278,500000.0
2008-06-20 21:36:00,17.266,17.341,17.266,17.341,100000.0
2008-06-20 21:37:00,17.249,17.32,17.249,17.313,250000.0
2008-06-20 21:39:00,17.356,17.356,17.268,17.343,500000.0
2008-06-20 21:40:00,17.26,17.341,17.188,17.218,400000.0
2008-06-20 21:41:00,17.317,17.352,17.268,17.268,300000.0
2008-06-20 21:42:00,17.349,17.354,17.286,17.34,400000.0
2008-06-20 21:43:00,17.337,17.337,17.315,17.315,100000.0
2008-06-20 21:44:00,17.351,17.351,17.303,17.303,100000.0
2008-06-20 21:45:00,17.327,17.343,17.291,17.338,450000.0
2008-06-20 21:46:00,17.338,17.347,17.298,17.346,300000.0
2008-06-20 21:47:00,17.351,17.351,17.351,17.351,50000.0
2008-06-20 21:50:00,17.318,17.318,17.222,17.222,350000.0
2008-06-20 21:51:00,17.211,17.301,17.211,17.301,100000.0
2008-06-20 21:54:00,17.312,17.332,17.256,17.279,350000.0
2008-06-20 21:55:00,17.274,17.312,17.274,17.292,150000.0
2008-06-20 21:57:00,17.326,17.326,17.326,17.326,50000.0
2008-06-20 21:58:00,17.258,17.295,17.196,17.196,350000.0
2008-06-20 22:00:00,17.307,17.321,17.245,17.269,350000.0
2008-06-20 22:01:00,17.31,17.31,17.253,17.258,150000.0
2008-06-20 22:02:00,17.321,17.321,17.291,17.291,100000.0
2008-06-20 22:03:00,17.25,17.331,17.25,17.25,350000.0
2008-06-20 22:10:00,17.299,17.332,17.257,17.276,350000.0
2008-06-20 22:13:00,17.229,17.341,17.229,17.341,100000.0
2008-06-20 22:14:00,17.346,17.346,17.234,17.234,100000.0
2008-06-20 22:16:00,17.223,17.308,17.213,17.213,450000.0
2008-06-20 22:18:00,17.294,17.317,17.261,17.307,400000.0
2008-06-20 22:20:00,17.338,17.338,17.206,17.301,450000.0
2008-06-20 22:22:00,17.353,17.353,17.266,17.348,350000.0
2008-06-20 22:23:00,17.208,17.319,17.208,17.283,450000.0
2008-06-20 22:24:00,17.212,17.331,17.212,17.331,250000.0
2008-06-20 22:28:00,17.277,17.277,17.277,17.277,50000.0
2008-06-20 22:30:00,17.303,17.303,17.233,17.26,400000.0
2008-06-20 22:32:00,17.31,17.313,17.31,17.313,100000.0
2008-06-20 22:34:00,17.236,17.334,17.196,17.304,300000.0
2008-06-20 22:39:00,17.283,17.364,17.283,17.34,500000.0
2008-06-20 22:40:00,17.254,17.331,17.244,17.331,550000.0
2008-06-20 22:41:00,17.255,17.35,17.255,17.333,300000.0
2008-06-20 22:49:00,17.234,17.343,17.219,17.343,500000.0
2008-06-20 22:50:00,17.31,17.365,17.275,17.275,400000.0
2008-06-20 22:51:00,17.27,17.346,17.239,17.299,300000.0
2008-06-20 22:53:00,17.308,17.328,17.197,17.229,400000.0
2008-06-20 22:54:00,17.254,17.307,17.186,17.273,400000.0
2008-06-20 22:55:00,17.291,17.297,17.253,17.291,400000.0
2008-06-20 22:56:00,17.29,17.29,17.282,17.282,100000.0
2008-06-20 22:57:00,17.3,17.303,17.3,17.303,100000.0
2008-06-20 22:59:00,17.31,17.329,17.27,17.27,150000.0
2008-06-22 23:00:00,17.196,17.3,17.196,17.251,500000.0
2008-06-22 23:01:00,17.238,17.308,17.238,17.246,350000.0
2008-06-22 23:04:00,17.279,17.312,17.237,17.256,350000.0
2008-06-22 23:08:00,17.279,17.312,17.237,17.256,350000.0
2008-06-22 23:10:00,17.196,17.311,17.183,17.311,450000.0
2008-06-22 23:14:00,17.327,17.368,17.244,17.244,450000.0
2008-06-22 23:20:00,17.31,17.31,17.194,17.259,850000.0
2008-06-22 23:29:00,17.315,17.324,17.262,17.306,400000.0
2008-06-22 23:30:00,17.259,17.286,17.259,17.286,100000.0
2008-06-22 23:32:00,17.285,17.335,17.245,17.274,350000.0
2008-06-22 23:40:00,17.308,17.308,17.273,17.273,200000.0
2008-06-22 23:45:00,17.274,17.299,17.219,17.239,350000.0
2008-06-22 23:47:00,17.279,17.312,17.237,17.256,350000.0
2008-06-22 23:49:00,17.225,17.256,17.188,17.256,300000.0
2008-06-22 23:50:00,17.293,17.311,17.171,17.275,900000.0
2008-06-22 23:56:00,17.279,17.312,17.237,17.256,350000.0
2008-06-23 00:00:00,17.281,17.281,17.156,17.21,450000.0
2008-06-23 00:01:00,17.322,17.358,17.252,17.3,400000.0
2008-06-23 00:02:00,17.267,17.341,17.267,17.341,300000.0
2008-06-23 00:03:00,17.357,17.357,17.238,17.334,400000.0
2008-06-23 00:04:00,17.371,17.371,17.254,17.257,350000.0
2008-06-23 00:06:00,17.23,17.315,17.23,17.302,250000.0
2008-06-23 00:07:00,17.283,17.364,17.245,17.346,450000.0
2008-06-23 00:08:00,17.382,17.395,17.284,17.284,400000.0
2008-06-23 00:09:00,17.295,17.363,17.251,17.337,350000.0
2008-06-23 00:10:00,17.277,17.327,17.277,17.327,100000.0
2008-06-23 00:11:00,17.273,17.397,17.273,17.361,250000.0
2008-06-23 00:12:00,17.361,17.361,17.304,17.34,300000.0
2008-06-23 00:13:00,17.294,17.398,17.294,17.398,450000.0
2008-06-23 00:14:00,17.309,17.378,17.232,17.35,250000.0
2008-06-23 00:15:00,17.374,17.424,17.226,17.336,550000.0
2008-06-23 00:16:00,17.379,17.379,17.293,17.293,250000.0
2008-06-23 00:17:00,17.332,17.37,17.222,17.222,350000.0
2008-06-23 00:18:00,17.338,17.339,17.225,17.232,300000.0
2008-06-23 00:19:00,17.386,17.386,17.203,17.375,350000.0
2008-06-23 00:20:00,17.312,17.434,17.246,17.285,900000.0
2008-06-23 00:21:00,17.386,17.386,17.239,17.346,450000.0
2008-06-23 00:22:00,17.314,17.314,17.309,17.309,100000.0
2008-06-23 00:23:00,17.398,17.398,17.26,17.338,400000.0
2008-06-23 00:24:00,17.229,17.369,17.229,17.346,400000.0
2008-06-23 00:25:00,17.288,17.394,17.27,17.319,500000.0
2008-06-23 00:26:00,17.273,17.338,17.273,17.318,300000.0
2008-06-23 00:27:00,17.383,17.383,17.223,17.259,300000.0
2008-06-23 00:28:00,17.292,17.389,17.292,17.365,350000.0
2008-06-23 00:29:00,17.317,17.317,17.241,17.241,150000.0
2008-06-23 00:30:00,17.375,17.375,17.273,17.318,400000.0
2008-06-23 00:31:00,17.371,17.371,17.266,17.361,400000.0
2008-06-23 00:32:00,17.384,17.384,17.275,17.275,400000.0
2008-06-23 00:34:00,17.252,17.38,17.252,17.352,600000.0
2008-06-23 00:35:00,17.384,17.384,17.284,17.351,300000.0
2008-06-23 00:36:00,17.389,17.398,17.282,17.398,400000.0
2008-06-23 00:37:00,17.366,17.407,17.277,17.397,500000.0
2008-06-23 00:38:00,17.278,17.417,17.263,17.34,500000.0
2008-06-23 00:39:00,17.276,17.392,17.276,17.392,300000.0
2008-06-23 00:40:00,17.286,17.397,17.286,17.351,450000.0
2008-06-23 00:41:00,17.374,17.374,17.335,17.353,250000.0
2008-06-23 00:42:00,17.336,17.372,17.281,17.35,350000.0
2008-06-23 00:43:00,17.266,17.376,17.263,17.27,450000.0
2008-06-23 00:44:00,17.326,17.373,17.23,17.245,400000.0
2008-06-23 00:45:00,17.354,17.412,17.29,17.29,700000.0
2008-06-23 00:46:00,17.323,17.334,17.291,17.334,350000.0
2008-06-23 00:47:00,17.244,17.269,17.244,17.253,250000.0
2008-06-23 00:48:00,17.3,17.401,17.285,17.292,550000.0
2008-06-23 00:49:00,17.292,17.292,17.27,17.286,200000.0
2008-06-23 00:50:00,17.343,17.378,17.258,17.378,600000.0
2008-06-23 00:53:00,17.336,17.336,17.316,17.316,100000.0
2008-06-23 00:54:00,17.306,17.404,17.304,17.304,600000.0
2008-06-23 01:00:00,17.273,17.333,17.237,17.299,550000.0
2008-06-23 01:01:00,17.291,17.368,17.23,17.266,400000.0
2008-06-23 01:02:00,17.315,17.326,17.206,17.307,500000.0
2008-06-23 01:03:00,17.326,17.364,17.231,17.314,350000.0
2008-06-23 01:04:00,17.281,17.351,17.215,17.238,450000.0
2008-06-23 01:05:00,17.354,17.354,17.298,17.298,200000.0
2008-06-23 01:06:00,17.308,17.335,17.305,17.335,150000.0
2008-06-23 01:07:00,17.275,17.347,17.232,17.317,350000.0
2008-06-23 01:08:00,17.268,17.325,17.256,17.28,350000.0
2008-06-23 01:09:00,17.259,17.335,17.259,17.335,250000.0
2008-06-23 01:10:00,17.292,17.362,17.217,17.284,500000.0
2008-06-23 01:11:00,17.319,17.334,17.262,17.262,300000.0
2008-06-23 01:12:00,17.333,17.376,17.25,17.305,550000.0
2008-06-23 01:13:00,17.264,17.315,17.264,17.315,100000.0
2008-06-23 01:14:00,17.315,17.378,17.298,17.362,200000.0
2008-06-23 01:15:00,17.249,17.377,17.249,17.339,500000.0
2008-06-23 01:17:00,17.392,17.392,17.349,17.349,150000.0
2008-06-23 01:18:00,17.353,17.365,17.232,17.301,250000.0
2008-06-23 01:19:00,17.334,17.405,17.334,17.405,200000.0
2008-06-23 01:20:00,17.344,17.372,17.227,17.365,400000.0
2008-06-23 01:21:00,17.319,17.379,17.319,17.331,300000.0
2008-06-23 01:22:00,17.335,17.377,17.243,17.31,450000.0
2008-06-23 01:24:00,17.264,17.299,17.264,17.299,100000.0
2008-06-23 01:25:00,17.291,17.36,17.291,17.291,250000.0
2008-06-23 01:26:00,17.299,17.301,17.299,17.301,100000.0
2008-06-23 01:27:00,17.313,17.377,17.311,17.314,300000.0
2008-06-23 01:28:00,17.331,17.375,17.24,17.375,450000.0
2008-06-23 01:29:00,17.264,17.377,17.254,17.254,350000.0
2008-06-23 01:30:00,17.306,17.408,17.269,17.408,550000.0
2008-06-23 01:31:00,17.295,17.363,17.295,17.363,250000.0
2008-06-23 01:32:00,17.32,17.411,17.232,17.312,400000.0
2008-06-23 01:34:00,17.338,17.345,17.264,17.345,250000.0
2008-06-23 01:35:00,17.377,17.407,17.313,17.366,350000.0
2008-06-23 01:36:00,17.358,17.358,17.314,17.314,100000.0
2008-06-23 01:37:00,17.34,17.371,17.266,17.349,400000.0
2008-06-23 01:38:00,17.258,17.413,17.258,17.34,400000.0
2008-06-23 01:39:00,17.37,17.37,17.23,17.291,500000.0
2008-06-23 01:40:00,17.296,17.34,17.201,17.34,500000.0
2008-06-23 01:41:00,17.298,17.375,17.278,17.292,250000.0
2008-06-23 01:42:00,17.267,17.348,17.24,17.348,400000.0
2008-06-23 01:43:00,17.369,17.369,17.212,17.354,500000.0
2008-06-23 01:44:00,17.343,17.36,17.266,17.301,400000.0
2008-06-23 01:45:00,17.338,17.368,17.232,17.294,500000.0
2008-06-23 01:46:00,17.314,17.394,17.314,17.38,550000.0
2008-06-23 01:47:00,17.345,17.363,17.282,17.288,350000.0
2008-06-23 01:48:00,17.272,17.404,17.272,17.359,150000.0
2008-06-23 01:49:00,17.315,17.358,17.282,17.351,500000.0
2008-06-23 01:50:00,17.364,17.401,17.264,17.373,600000.0
2008-06-23 01:51:00,17.352,17.393,17.309,17.393,500000.0
2008-06-23 01:52:00,17.286,17.286,17.269,17.269,100000.0
2008-06-23 01:55:00,17.298,17.395,17.298,17.395,100000.0
2008-06-23 01:57:00,17.349,17.377,17.316,17.377,350000.0
2008-06-23 01:58:00,17.374,17.384,17.329,17.371,400000.0
2008-06-23 01:59:00,17.378,17.393,17.378,17.393,150000.0
2008-06-23 02:00:00,17.359,17.375,17.359,17.375,150000.0
2008-06-23 02:01:00,17.373,17.386,17.331,17.376,400000.0
2008-06-23 02:02:00,17.394,17.394,17.349,17.349,100000.0
2008-06-23 02:04:00,17.371,17.371,17.267,17.267,100000.0
2008-06-23 02:05:00,17.278,17.378,17.271,17.357,350000.0
2008-06-23 02:06:00,17.402,17.402,17.367,17.367,100000.0
2008-06-23 02:07:00,17.277,17.298,17.277,17.298,100000.0
2008-06-23 02:08:00,17.405,17.426,17.358,17.391,500000.0
2008-06-23 02:09:00,17.388,17.402,17.236,17.402,600000.0
2008-06-23 02:10:00,17.366,17.375,17.287,17.334,500000.0
2008-06-23 02:12:00,17.317,17.4,17.316,17.366,350000.0
2008-06-23 02:13:00,17.417,17.417,17.347,17.347,550000.0
2008-06-23 02:14:00,17.339,17.423,17.28,17.378,500000.0
2008-06-23 02:16:00,17.358,17.397,17.257,17.397,500000.0
2008-06-23 02:17:00,17.353,17.362,17.262,17.283,400000.0
2008-06-23 02:18:00,17.321,17.321,17.319,17.319,100000.0
2008-06-23 02:19:00,17.387,17.387,17.254,17.345,500000.0
2008-06-23 02:20:00,17.306,17.396,17.259,17.396,500000.0
2008-06-23 02:21:00,17.381,17.425,17.248,17.257,400000.0
2008-06-23 02:22:00,17.371,17.378,17.239,17.343,400000.0
2008-06-23 02:23:00,17.299,17.346,17.299,17.346,100000.0
2008-06-23 02:24:00,17.376,17.412,17.312,17.384,350000.0
2008-06-23 02:25:00,17.303,17.303,17.303,17.303,50000.0
2008-06-23 02:26:00,17.278,17.403,17.26,17.374,550000.0
2008-06-23 02:27:00,17.329,17.329,17.329,17.329,50000.0
2008-06-23 02:28:00,17.371,17.371,17.297,17.297,100000.0
2008-06-23 02:29:00,17.403,17.403,17.292,17.383,400000.0
2008-06-23 02:30:00,17.294,17.367,17.255,17.255,300000.0
2008-06-23 02:31:00,17.356,17.369,17.242,17.328,400000.0
2008-06-23 02:34:00,17.324,17.324,17.303,17.303,100000.0
2008-06-23 02:35:00,17.318,17.318,17.277,17.277,100000.0
2008-06-23 02:36:00,17.282,17.42,17.282,17.289,550000.0
2008-06-23 02:37:00,17.328,17.408,17.277,17.355,450000.0
2008-06-23 02:38:00,17.34,17.382,17.292,17.361,300000.0
2008-06-23 02:39:00,17.366,17.366,17.263,17.263,100000.0
2008-06-23 02:40:00,17.395,17.395,17.292,17.292,200000.0
2008-06-23 02:41:00,17.309,17.371,17.243,17.345,250000.0
2008-06-23 02:43:00,17.358,17.358,17.236,17.236,150000.0
2008-06-23 02:44:00,17.334,17.364,17.195,17.21,500000.0
2008-06-23 02:45:00,17.376,17.376,17.376,17.376,50000.0
2008-06-23 02:47:00,17.349,17.404,17.284,17.366,550000.0
2008-06-23 02:48:00,17.291,17.352,17.286,17.329,300000.0
2008-06-23 02:49:00,17.301,17.379,17.253,17.324,500000.0
2008-06-23 02:50:00,17.294,17.299,17.294,17.299,100000.0
2008-06-23 02:51:00,17.319,17.353,17.292,17.292,350000.0
2008-06-23 02:52:00,17.338,17.387,17.284,17.324,350000.0
2008-06-23 02:53:00,17.333,17.333,17.333,17.333,50000.0
2008-06-23 02:54:00,17.268,17.334,17.268,17.334,200000.0
2008-06-23 02:55:00,17.323,17.323,17.323,17.323,50000.0
2008-06-23 02:56:00,17.368,17.368,17.368,17.368,50000.0
2008-06-23 02:57:00,17.299,17.364,17.298,17.352,200000.0
2008-06-23 02:58:00,17.3,17.342,17.297,17.305,250000.0
2008-06-23 02:59:00,17.336,17.38,17.281,17.32,550000.0
2008-06-23 03:00:00,17.343,17.381,17.343,17.381,100000.0
2008-06-23 03:02:00,17.364,17.364,17.23,17.244,400000.0
2008-06-23 03:03:00,17.317,17.373,17.277,17.313,400000.0
2008-06-23 03:04:00,17.272,17.328,17.272,17.272,350000.0
2008-06-23 03:05:00,17.295,17.408,17.295,17.306,600000.0
2008-06-23 03:06:00,17.319,17.341,17.319,17.341,100000.0
2008-06-23 03:08:00,17.284,17.369,17.247,17.247,300000.0
2008-06-23 03:09:00,17.374,17.374,17.257,17.259,350000.0
2008-06-23 03:10:00,17.27,17.291,17.27,17.291,150000.0
2008-06-23 03:11:00,17.272,17.307,17.266,17.29,400000.0
2008-06-23 03:13:00,17.33,17.33,17.272,17.305,300000.0
2008-06-23 03:14:00,17.251,17.369,17.251,17.329,700000.0
2008-06-23 03:15:00,17.282,17.381,17.251,17.324,400000.0
2008-06-23 03:17:00,17.349,17.386,17.319,17.355,250000.0
2008-06-23 03:19:00,17.371,17.371,17.263,17.263,400000.0
2008-06-23 03:20:00,17.403,17.411,17.306,17.306,200000.0
2008-06-23 03:21:00,17.378,17.378,17.378,17.378,50000.0
2008-06-23 03:22:00,17.373,17.373,17.272,17.338,400000.0
2008-06-23 03:25:00,17.267,17.379,17.26,17.26,450000.0
2008-06-23 03:26:00,17.308,17.388,17.278,17.308,350000.0
2008-06-23 03:27:00,17.242,17.36,17.242,17.36,400000.0
2008-06-23 03:29:00,17.373,17.373,17.293,17.293,100000.0
2008-06-23 03:30:00,17.244,17.244,17.244,17.244,50000.0
2008-06-23 03:31:00,17.295,17.391,17.295,17.391,100000.0
2008-06-23 03:32:00,17.296,17.4,17.269,17.4,300000.0
2008-06-23 03:33:00,17.353,17.366,17.293,17.293,300000.0
2008-06-23 03:34:00,17.309,17.377,17.277,17.308,500000.0
2008-06-23 03:35:00,17.374,17.401,17.246,17.246,400000.0
2008-06-23 03:36:00,17.326,17.395,17.263,17.395,400000.0
2008-06-23 03:37:00,17.31,17.31,17.308,17.308,100000.0
2008-06-23 03:38:00,17.347,17.368,17.208,17.368,450000.0
2008-06-23 03:39:00,17.295,17.439,17.27,17.358,900000.0
2008-06-23 03:40:00,17.416,17.433,17.288,17.429,350000.0
2008-06-23 03:41:00,17.269,17.38,17.269,17.38,200000.0
2008-06-23 03:42:00,17.274,17.422,17.274,17.377,350000.0
2008-06-23 03:44:00,17.291,17.409,17.291,17.402,250000.0
2008-06-23 03:45:00,17.388,17.388,17.259,17.328,200000.0
2008-06-23 03:46:00,17.396,17.396,17.291,17.291,450000.0
2008-06-23 03:47:00,17.366,17.38,17.325,17.38,300000.0
2008-06-23 03:48:00,17.312,17.412,17.312,17.412,150000.0
2008-06-23 03:49:00,17.404,17.404,17.35,17.35,100000.0
2008-06-23 03:50:00,17.287,17.4,17.287,17.326,350000.0
2008-06-23 03:51:00,17.334,17.46,17.334,17.431,400000.0
2008-06-23 03:52:00,17.401,17.428,17.309,17.338,450000.0
2008-06-23 03:53:00,17.352,17.369,17.278,17.278,250000.0
2008-06-23 03:54:00,17.414,17.414,17.273,17.371,250000.0
2008-06-23 03:55:00,17.294,17.408,17.291,17.408,350000.0
2008-06-23 03:56:00,17.418,17.421,17.312,17.421,400000.0
2008-06-23 03:57:00,17.371,17.371,17.297,17.297,300000.0
2008-06-23 03:58:00,17.428,17.431,17.401,17.401,150000.0
2008-06-23 03:59:00,17.33,17.406,17.279,17.36,450000.0
2008-06-23 04:00:00,17.418,17.418,17.274,17.329,350000.0
2008-06-23 04:01:00,17.396,17.396,17.27,17.388,400000.0
2008-06-23 04:02:00,17.379,17.392,17.322,17.387,300000.0
2008-06-23 04:04:00,17.404,17.404,17.281,17.302,400000.0
2008-06-23 04:05:00,17.29,17.428,17.29,17.425,300000.0
2008-06-23 04:06:00,17.329,17.4,17.307,17.329,300000.0
2008-06-23 04:08:00,17.378,17.39,17.378,17.39,100000.0
2008-06-23 04:09:00,17.385,17.421,17.281,17.403,900000.0
2008-06-23 04:10:00,17.362,17.362,17.288,17.331,300000.0
2008-06-23 04:11:00,17.349,17.349,17.349,17.349,50000.0
2008-06-23 04:17:00,17.312,17.422,17.312,17.422,100000.0
2008-06-23 04:18:00,17.378,17.378,17.378,17.378,50000.0
2008-06-23 04:19:00,17.37,17.405,17.37,17.405,200000.0
2008-06-23 04:20:00,17.365,17.384,17.286,17.384,200000.0
2008-06-23 04:23:00,17.383,17.386,17.383,17.386,150000.0
2008-06-23 04:24:00,17.421,17.434,17.379,17.424,400000.0
2008-06-23 04:25:00,17.411,17.411,17.411,17.411,50000.0
2008-06-23 04:26:00,17.378,17.406,17.378,17.4,200000.0
2008-06-23 04:30:00,17.398,17.406,17.355,17.394,400000.0
2008-06-23 04:32:00,17.401,17.414,17.359,17.404,400000.0
2008-06-23 04:34:00,17.409,17.416,17.371,17.371,200000.0
2008-06-23 04:35:00,17.413,17.429,17.373,17.421,400000.0
2008-06-23 04:38:00,17.316,17.41,17.316,17.41,100000.0
2008-06-23 04:39:00,17.379,17.43,17.314,17.43,850000.0
2008-06-23 04:40:00,17.368,17.368,17.368,17.368,100000.0
2008-06-23 04:43:00,17.374,17.411,17.353,17.353,150000.0
2008-06-23 04:45:00,17.328,17.436,17.327,17.421,450000.0
2008-06-23 04:47:00,17.343,17.43,17.343,17.43,150000.0
2008-06-23 04:48:00,17.35,17.431,17.35,17.431,100000.0
2008-06-23 04:49:00,17.415,17.415,17.277,17.293,450000.0
2008-06-23 04:50:00,17.32,17.32,17.293,17.293,100000.0
2008-06-23 04:52:00,17.406,17.415,17.306,17.306,150000.0
2008-06-23 04:53:00,17.379,17.408,17.323,17.393,450000.0
2008-06-23 04:54:00,17.394,17.405,17.324,17.405,500000.0
2008-06-23 04:56:00,17.334,17.38,17.33,17.371,250000.0
2008-06-23 04:57:00,17.393,17.393,17.371,17.375,250000.0
2008-06-23 04:58:00,17.339,17.405,17.332,17.338,350000.0
2008-06-23 04:59:00,17.351,17.4,17.296,17.296,500000.0
2008-06-23 05:00:00,17.39,17.39,17.39,17.39,50000.0
2008-06-23 05:04:00,17.409,17.411,17.364,17.401,400000.0
2008-06-23 05:06:00,17.344,17.431,17.314,17.407,400000.0
2008-06-23 05:07:00,17.371,17.411,17.297,17.379,350000.0
2008-06-23 05:08:00,17.409,17.44,17.333,17.362,300000.0
2008-06-23 05:09:00,17.369,17.434,17.369,17.369,400000.0
2008-06-23 05:10:00,17.409,17.43,17.293,17.311,500000.0
2008-06-23 05:11:00,17.332,17.439,17.332,17.345,500000.0
2008-06-23 05:15:00,17.338,17.379,17.338,17.379,100000.0
2008-06-23 05:16:00,17.433,17.438,17.331,17.403,350000.0
2008-06-23 05:18:00,17.427,17.427,17.344,17.344,300000.0
2008-06-23 05:19:00,17.421,17.435,17.342,17.359,550000.0
2008-06-23 05:20:00,17.432,17.432,17.344,17.349,500000.0
2008-06-23 05:21:00,17.386,17.411,17.359,17.41,250000.0
2008-06-23 05:22:00,17.365,17.41,17.365,17.41,100000.0
2008-06-23 05:23:00,17.347,17.454,17.318,17.412,450000.0
2008-06-23 05:24:00,17.369,17.459,17.369,17.435,400000.0
2008-06-23 05:25:00,17.431,17.465,17.329,17.362,300000.0
2008-06-23 05:27:00,17.399,17.399,17.398,17.398,100000.0
2008-06-23 05:29:00,17.357,17.415,17.334,17.398,400000.0
2008-06-23 05:30:00,17.423,17.424,17.313,17.328,400000.0
2008-06-23 05:31:00,17.36,17.36,17.36,17.36,50000.0
2008-06-23 05:33:00,17.424,17.428,17.378,17.419,400000.0
2008-06-23 05:35:00,17.416,17.42,17.308,17.308,250000.0
2008-06-23 05:36:00,17.353,17.397,17.286,17.286,450000.0
2008-06-23 05:37:00,17.413,17.413,17.327,17.413,350000.0
2008-06-23 05:38:00,17.298,17.394,17.298,17.315,350000.0
2008-06-23 05:39:00,17.386,17.423,17.289,17.423,450000.0
2008-06-23 05:40:00,17.339,17.423,17.308,17.345,400000.0
2008-06-23 05:41:00,17.386,17.404,17.341,17.39,400000.0
2008-06-23 05:42:00,17.366,17.37,17.273,17.292,250000.0
2008-06-23 05:43:00,17.306,17.401,17.306,17.316,450000.0
2008-06-23 05:44:00,17.34,17.39,17.273,17.273,350000.0
2008-06-23 05:46:00,17.412,17.412,17.298,17.298,100000.0
2008-06-23 05:50:00,17.326,17.326,17.326,17.326,50000.0
2008-06-23 05:51:00,17.291,17.423,17.286,17.291,400000.0
2008-06-23 05:52:00,17.415,17.415,17.327,17.339,150000.0
2008-06-23 05:53:00,17.399,17.399,17.305,17.314,200000.0
2008-06-23 05:54:00,17.357,17.449,17.306,17.426,400000.0
2008-06-23 06:00:00,17.382,17.44,17.315,17.405,500000.0
2008-06-23 06:01:00,17.33,17.435,17.33,17.366,350000.0
2008-06-23 06:07:00,17.394,17.423,17.34,17.423,150000.0
2008-06-23 06:09:00,17.294,17.383,17.256,17.383,350000.0
2008-06-23 06:10:00,17.343,17.424,17.343,17.418,250000.0
2008-06-23 06:13:00,17.411,17.411,17.411,17.411,100000.0
2008-06-23 06:14:00,17.411,17.424,17.369,17.414,400000.0
2008-06-23 06:19:00,17.448,17.454,17.364,17.364,300000.0
2008-06-23 06:20:00,17.411,17.429,17.335,17.429,450000.0
2008-06-23 06:26:00,17.362,17.442,17.308,17.308,300000.0
2008-06-23 06:27:00,17.355,17.437,17.308,17.348,500000.0
2008-06-23 06:28:00,17.341,17.428,17.299,17.35,550000.0
2008-06-23 06:30:00,17.349,17.41,17.329,17.41,500000.0
2008-06-23 06:31:00,17.4,17.4,17.296,17.356,400000.0
2008-06-23 06:32:00,17.35,17.392,17.282,17.39,400000.0
2008-06-23 06:35:00,17.4,17.424,17.321,17.424,250000.0
2008-06-23 06:36:00,17.424,17.43,17.301,17.43,300000.0
2008-06-23 06:37:00,17.422,17.438,17.299,17.438,400000.0
2008-06-23 06:38:00,17.307,17.447,17.302,17.44,550000.0
2008-06-23 06:39:00,17.345,17.493,17.345,17.449,950000.0
2008-06-23 06:40:00,17.439,17.439,17.325,17.325,100000.0
2008-06-23 06:42:00,17.326,17.473,17.326,17.35,350000.0
2008-06-23 06:43:00,17.413,17.46,17.343,17.422,500000.0
2008-06-23 06:44:00,17.348,17.462,17.31,17.353,300000.0
2008-06-23 06:45:00,17.426,17.426,17.295,17.295,150000.0
2008-06-23 06:46:00,17.361,17.437,17.339,17.437,250000.0
2008-06-23 06:47:00,17.441,17.462,17.344,17.369,250000.0
2008-06-23 06:48:00,17.431,17.431,17.314,17.413,300000.0
2008-06-23 06:49:00,17.439,17.439,17.286,17.286,350000.0
2008-06-23 06:50:00,17.45,17.47,17.329,17.346,400000.0
2008-06-23 06:51:00,17.435,17.464,17.343,17.447,750000.0
2008-06-23 06:52:00,17.393,17.454,17.329,17.372,300000.0
2008-06-23 06:53:00,17.333,17.474,17.333,17.474,250000.0
2008-06-23 06:54:00,17.39,17.423,17.347,17.348,300000.0
2008-06-23 06:55:00,17.362,17.392,17.362,17.384,150000.0
2008-06-23 06:56:00,17.414,17.433,17.334,17.367,250000.0
2008-06-23 06:57:00,17.385,17.413,17.278,17.301,450000.0
2008-06-23 06:58:00,17.367,17.44,17.332,17.334,400000.0
2008-06-23 06:59:00,17.353,17.439,17.318,17.32,750000.0
2008-06-23 07:00:00,17.429,17.429,17.352,17.352,200000.0
2008-06-23 07:01:00,17.363,17.441,17.363,17.441,100000.0
2008-06-23 07:03:00,17.422,17.45,17.349,17.391,400000.0
2008-06-23 07:04:00,17.408,17.429,17.296,17.328,500000.0
2008-06-23 07:05:00,17.351,17.46,17.351,17.396,400000.0
2008-06-23 07:06:00,17.452,17.452,17.357,17.386,350000.0
2008-06-23 07:07:00,17.395,17.444,17.306,17.411,500000.0
2008-06-23 07:08:00,17.342,17.37,17.342,17.37,150000.0
2008-06-23 07:09:00,17.326,17.438,17.326,17.336,400000.0
2008-06-23 07:10:00,17.47,17.47,17.331,17.423,350000.0
2008-06-23 07:11:00,17.429,17.429,17.429,17.429,50000.0
2008-06-23 07:12:00,17.362,17.464,17.354,17.392,450000.0
2008-06-23 07:13:00,17.34,17.473,17.34,17.372,400000.0
2008-06-23 07:14:00,17.383,17.488,17.383,17.401,400000.0
2008-06-23 07:16:00,17.453,17.453,17.297,17.435,350000.0
2008-06-23 07:17:00,17.381,17.447,17.324,17.379,500000.0
2008-06-23 07:18:00,17.456,17.456,17.326,17.42,550000.0
2008-06-23 07:19:00,17.481,17.481,17.346,17.432,550000.0
2008-06-23 07:20:00,17.429,17.456,17.371,17.456,350000.0
2008-06-23 07:21:00,17.428,17.461,17.378,17.461,400000.0
2008-06-23 07:22:00,17.436,17.436,17.311,17.386,500000.0
2008-06-23 07:23:00,17.442,17.442,17.427,17.427,100000.0
2008-06-23 07:24:00,17.377,17.468,17.377,17.457,500000.0
2008-06-23 07:25:00,17.418,17.434,17.321,17.347,550000.0
2008-06-23 07:26:00,17.408,17.409,17.344,17.351,400000.0
2008-06-23 07:27:00,17.354,17.403,17.354,17.371,250000.0
2008-06-23 07:29:00,17.406,17.434,17.366,17.368,400000.0
2008-06-23 07:30:00,17.364,17.457,17.306,17.347,550000.0
2008-06-23 07:31:00,17.39,17.487,17.345,17.446,550000.0
2008-06-23 07:32:00,17.366,17.471,17.345,17.385,500000.0
2008-06-23 07:33:00,17.421,17.446,17.339,17.339,350000.0
2008-06-23 07:34:00,17.407,17.464,17.362,17.408,450000.0
2008-06-23 07:35:00,17.366,17.412,17.328,17.377,350000.0
2008-06-23 07:36:00,17.333,17.43,17.299,17.299,500000.0
2008-06-23 07:38:00,17.363,17.43,17.307,17.429,450000.0
2008-06-23 07:39:00,17.404,17.443,17.304,17.426,400000.0
2008-06-23 07:40:00,17.418,17.43,17.292,17.43,350000.0
2008-06-23 07:41:00,17.4,17.421,17.31,17.344,400000.0
2008-06-23 07:42:00,17.443,17.445,17.322,17.357,350000.0
2008-06-23 07:43:00,17.369,17.449,17.369,17.433,250000.0
2008-06-23 07:44:00,17.442,17.442,17.406,17.406,100000.0
2008-06-23 07:45:00,17.438,17.488,17.4,17.4,350000.0
2008-06-23 07:46:00,17.451,17.455,17.33,17.419,550000.0
2008-06-23 07:47:00,17.442,17.442,17.296,17.418,350000.0
2008-06-23 07:48:00,17.319,17.523,17.319,17.43,550000.0
2008-06-23 07:49:00,17.411,17.449,17.316,17.394,550000.0
2008-06-23 07:50:00,17.429,17.432,17.328,17.375,450000.0
2008-06-23 07:51:00,17.398,17.439,17.316,17.349,450000.0
2008-06-23 07:52:00,17.365,17.441,17.352,17.423,350000.0
2008-06-23 07:53:00,17.403,17.461,17.331,17.362,400000.0
2008-06-23 07:54:00,17.429,17.471,17.368,17.388,350000.0
2008-06-23 07:55:00,17.408,17.461,17.341,17.431,350000.0
2008-06-23 07:57:00,17.407,17.43,17.315,17.43,450000.0
2008-06-23 07:58:00,17.379,17.451,17.329,17.388,500000.0
2008-06-23 07:59:00,17.368,17.416,17.32,17.32,450000.0
2008-06-23 08:00:00,17.335,17.454,17.335,17.41,350000.0
2008-06-23 08:01:00,17.358,17.482,17.358,17.468,350000.0
2008-06-23 08:02:00,17.409,17.409,17.291,17.313,400000.0
2008-06-23 08:03:00,17.406,17.438,17.336,17.336,450000.0
2008-06-23 08:04:00,17.327,17.451,17.327,17.36,350000.0
2008-06-23 08:05:00,17.378,17.421,17.341,17.359,400000.0
2008-06-23 08:06:00,17.41,17.429,17.355,17.4,400000.0
2008-06-23 08:07:00,17.437,17.468,17.335,17.438,450000.0
2008-06-23 08:08:00,17.391,17.499,17.367,17.462,400000.0
2008-06-23 08:09:00,17.43,17.453,17.334,17.354,400000.0
2008-06-23 08:10:00,17.41,17.453,17.321,17.388,400000.0
2008-06-23 08:11:00,17.348,17.448,17.307,17.341,500000.0
2008-06-23 08:12:00,17.379,17.421,17.331,17.402,400000.0
2008-06-23 08:13:00,17.391,17.397,17.251,17.262,350000.0
2008-06-23 08:14:00,17.393,17.44,17.286,17.44,400000.0
2008-06-23 08:15:00,17.372,17.426,17.304,17.304,400000.0
2008-06-23 08:16:00,17.441,17.441,17.277,17.277,350000.0
2008-06-23 08:17:00,17.393,17.425,17.309,17.384,500000.0
2008-06-23 08:18:00,17.41,17.41,17.245,17.349,500000.0
2008-06-23 08:19:00,17.371,17.393,17.284,17.328,400000.0
2008-06-23 08:20:00,17.308,17.403,17.255,17.403,400000.0
2008-06-23 08:21:00,17.43,17.452,17.321,17.412,400000.0
2008-06-23 08:22:00,17.344,17.42,17.309,17.416,550000.0
2008-06-23 08:23:00,17.3,17.421,17.3,17.33,400000.0
2008-06-23 08:24:00,17.34,17.403,17.324,17.324,350000.0
2008-06-23 08:25:00,17.398,17.407,17.323,17.337,400000.0
2008-06-23 08:26:00,17.333,17.371,17.256,17.371,400000.0
2008-06-23 08:27:00,17.338,17.419,17.324,17.391,400000.0
2008-06-23 08:28:00,17.355,17.366,17.31,17.317,450000.0
2008-06-23 08:29:00,17.337,17.415,17.328,17.328,400000.0
2008-06-23 08:30:00,17.287,17.399,17.277,17.396,500000.0
2008-06-23 08:31:00,17.403,17.432,17.332,17.352,450000.0
2008-06-23 08:32:00,17.327,17.429,17.297,17.417,400000.0
2008-06-23 08:33:00,17.288,17.422,17.288,17.388,450000.0
2008-06-23 08:34:00,17.403,17.451,17.324,17.448,450000.0
2008-06-23 08:35:00,17.405,17.449,17.328,17.399,550000.0
2008-06-23 08:36:00,17.315,17.371,17.315,17.315,350000.0
2008-06-23 08:37:00,17.336,17.432,17.321,17.321,350000.0
2008-06-23 08:38:00,17.443,17.443,17.305,17.338,400000.0
2008-06-23 08:39:00,17.318,17.399,17.272,17.383,500000.0
2008-06-23 08:40:00,17.434,17.438,17.308,17.409,350000.0
2008-06-23 08:41:00,17.327,17.436,17.327,17.397,500000.0
2008-06-23 08:42:00,17.412,17.453,17.321,17.412,350000.0
2008-06-23 08:43:00,17.394,17.428,17.339,17.392,350000.0
2008-06-23 08:44:00,17.422,17.44,17.307,17.405,550000.0
2008-06-23 08:45:00,17.402,17.465,17.354,17.354,350000.0
2008-06-23 08:46:00,17.402,17.435,17.29,17.3,550000.0
2008-06-23 08:47:00,17.367,17.449,17.295,17.42,550000.0
2008-06-23 08:48:00,17.45,17.462,17.324,17.421,350000.0
2008-06-23 08:49:00,17.43,17.43,17.353,17.411,500000.0
2008-06-23 08:50:00,17.369,17.488,17.357,17.357,550000.0
2008-06-23 08:51:00,17.376,17.444,17.376,17.438,450000.0
2008-06-23 08:52:00,17.415,17.445,17.36,17.428,350000.0
2008-06-23 08:53:00,17.357,17.438,17.324,17.404,400000.0
2008-06-23 08:54:00,17.423,17.423,17.265,17.317,400000.0
2008-06-23 08:55:00,17.383,17.419,17.266,17.332,450000.0
2008-06-23 08:56:00,17.356,17.414,17.299,17.358,400000.0
2008-06-23 08:57:00,17.392,17.449,17.369,17.374,350000.0
2008-06-23 08:58:00,17.405,17.427,17.345,17.372,500000.0
2008-06-23 08:59:00,17.478,17.492,17.348,17.399,350000.0
2008-06-23 09:00:00,17.43,17.453,17.326,17.395,1500000.0
2008-06-23 09:01:00,17.398,17.433,17.337,17.385,1250000.0
2008-06-23 09:02:00,17.444,17.45,17.284,17.284,350000.0
2008-06-23 09:03:00,17.297,17.417,17.297,17.417,350000.0
2008-06-23 09:04:00,17.363,17.41,17.309,17.331,450000.0
2008-06-23 09:05:00,17.358,17.4,17.267,17.387,400000.0
2008-06-23 09:06:00,17.404,17.448,17.335,17.356,450000.0
2008-06-23 09:07:00,17.376,17.404,17.321,17.321,350000.0
2008-06-23 09:08:00,17.33,17.443,17.294,17.384,400000.0
2008-06-23 09:09:00,17.386,17.408,17.289,17.401,350000.0
2008-06-23 09:10:00,17.332,17.414,17.293,17.345,450000.0
2008-06-23 09:11:00,17.334,17.368,17.252,17.356,350000.0
2008-06-23 09:12:00,17.338,17.441,17.301,17.359,550000.0
2008-06-23 09:13:00,17.371,17.427,17.283,17.408,550000.0
2008-06-23 09:14:00,17.29,17.396,17.29,17.365,400000.0
2008-06-23 09:15:00,17.419,17.419,17.299,17.343,500000.0
2008-06-23 09:16:00,17.408,17.413,17.308,17.386,400000.0
2008-06-23 09:17:00,17.32,17.393,17.293,17.393,400000.0
2008-06-23 09:18:00,17.394,17.419,17.282,17.38,500000.0
2008-06-23 09:19:00,17.39,17.403,17.269,17.291,500000.0
2008-06-23 09:20:00,17.33,17.379,17.298,17.375,350000.0
2008-06-23 09:22:00,17.38,17.382,17.302,17.325,400000.0
2008-06-23 09:23:00,17.347,17.368,17.267,17.368,400000.0
2008-06-23 09:24:00,17.334,17.422,17.334,17.337,350000.0
2008-06-23 09:25:00,17.358,17.405,17.288,17.339,350000.0
2008-06-23 09:26:00,17.303,17.372,17.276,17.349,350000.0
2008-06-23 09:27:00,17.331,17.348,17.206,17.272,550000.0
2008-06-23 09:28:00,17.282,17.388,17.276,17.295,1550000.0
2008-06-23 09:29:00,17.24,17.34,17.24,17.34,400000.0
2008-06-23 09:30:00,17.266,17.356,17.214,17.257,450000.0
2008-06-23 09:31:00,17.341,17.341,17.278,17.283,350000.0
2008-06-23 09:32:00,17.237,17.358,17.207,17.252,350000.0
2008-06-23 09:33:00,17.271,17.369,17.219,17.236,350000.0
2008-06-23 09:34:00,17.231,17.398,17.199,17.214,1950000.0
2008-06-23 09:35:00,17.374,17.374,17.226,17.258,350000.0
2008-06-23 09:36:00,17.34,17.346,17.253,17.343,400000.0
2008-06-23 09:37:00,17.336,17.379,17.246,17.349,450000.0
2008-06-23 09:38:00,17.324,17.374,17.286,17.323,550000.0
2008-06-23 09:39:00,17.289,17.367,17.242,17.242,550000.0
2008-06-23 09:40:00,17.322,17.37,17.222,17.37,500000.0
2008-06-23 09:41:00,17.247,17.341,17.225,17.225,450000.0
2008-06-23 09:42:00,17.228,17.317,17.228,17.317,450000.0
2008-06-23 09:43:00,17.31,17.375,17.223,17.335,550000.0
2008-06-23 09:44:00,17.255,17.358,17.255,17.344,450000.0
2008-06-23 09:45:00,17.34,17.351,17.238,17.312,350000.0
2008-06-23 09:46:00,17.355,17.362,17.215,17.258,450000.0
2008-06-23 09:47:00,17.313,17.346,17.219,17.346,400000.0
2008-06-23 09:48:00,17.323,17.355,17.229,17.249,450000.0
2008-06-23 09:49:00,17.357,17.357,17.262,17.313,400000.0
2008-06-23 09:50:00,17.283,17.36,17.219,17.284,350000.0
2008-06-23 09:51:00,17.317,17.344,17.226,17.322,400000.0
2008-06-23 09:52:00,17.324,17.357,17.217,17.325,400000.0
2008-06-23 09:53:00,17.382,17.382,17.266,17.338,550000.0
2008-06-23 09:54:00,17.274,17.405,17.233,17.329,750000.0
2008-06-23 09:55:00,17.249,17.37,17.249,17.37,450000.0
2008-06-23 09:56:00,17.314,17.354,17.254,17.328,450000.0
2008-06-23 09:57:00,17.284,17.369,17.247,17.329,450000.0
2008-06-23 09:58:00,17.3,17.358,17.279,17.279,400000.0
2008-06-23 09:59:00,17.288,17.438,17.288,17.325,400000.0
2008-06-23 10:00:00,17.336,17.336,17.2,17.2,350000.0
2008-06-23 10:01:00,17.265,17.372,17.238,17.265,350000.0
2008-06-23 10:02:00,17.343,17.343,17.239,17.338,450000.0
2008-06-23 10:03:00,17.289,17.343,17.197,17.22,500000.0
2008-06-23 10:04:00,17.26,17.313,17.225,17.273,550000.0
2008-06-23 10:05:00,17.286,17.339,17.253,17.269,350000.0
2008-06-23 10:06:00,17.262,17.345,17.25,17.277,500000.0
2008-06-23 10:07:00,17.347,17.347,17.282,17.318,400000.0
2008-06-23 10:08:00,17.346,17.361,17.253,17.298,550000.0
2008-06-23 10:09:00,17.295,17.339,17.232,17.25,350000.0
2008-06-23 10:10:00,17.308,17.397,17.222,17.222,650000.0
2008-06-23 10:11:00,17.305,17.305,17.182,17.291,400000.0
2008-06-23 10:12:00,17.313,17.313,17.189,17.23,550000.0
2008-06-23 10:13:00,17.223,17.302,17.206,17.258,350000.0
2008-06-23 10:14:00,17.255,17.34,17.249,17.255,550000.0
2008-06-23 10:15:00,17.227,17.314,17.166,17.235,350000.0
2008-06-23 10:16:00,17.234,17.34,17.201,17.207,550000.0
2008-06-23 10:17:00,17.311,17.311,17.184,17.184,500000.0
2008-06-23 10:18:00,17.317,17.317,17.149,17.226,550000.0
2008-06-23 10:19:00,17.301,17.301,17.158,17.289,550000.0
2008-06-23 10:20:00,17.198,17.299,17.181,17.299,350000.0
2008-06-23 10:21:00,17.265,17.287,17.186,17.253,350000.0
2008-06-23 10:22:00,17.266,17.308,17.204,17.308,500000.0
2008-06-23 10:23:00,17.31,17.311,17.17,17.311,400000.0
2008-06-23 10:24:00,17.242,17.328,17.219,17.328,500000.0
2008-06-23 10:25:00,17.31,17.327,17.21,17.22,500000.0
2008-06-23 10:26:00,17.229,17.328,17.192,17.328,350000.0
2008-06-23 10:27:00,17.294,17.345,17.231,17.236,400000.0
2008-06-23 10:28:00,17.296,17.33,17.204,17.279,600000.0
2008-06-23 10:29:00,17.31,17.343,17.216,17.216,350000.0
2008-06-23 10:30:00,17.326,17.326,17.246,17.249,400000.0
2008-06-23 10:31:00,17.348,17.348,17.228,17.277,550000.0
2008-06-23 10:32:00,17.313,17.369,17.243,17.357,650000.0
2008-06-23 10:33:00,17.235,17.346,17.23,17.23,450000.0
2008-06-23 10:34:00,17.27,17.356,17.241,17.276,450000.0
2008-06-23 10:35:00,17.307,17.343,17.237,17.237,450000.0
2008-06-23 10:36:00,17.374,17.38,17.258,17.375,400000.0
2008-06-23 10:37:00,17.277,17.366,17.211,17.326,400000.0
2008-06-23 10:38:00,17.346,17.362,17.236,17.352,550000.0
2008-06-23 10:39:00,17.277,17.391,17.258,17.391,350000.0
2008-06-23 10:40:00,17.3,17.406,17.252,17.341,550000.0
2008-06-23 10:41:00,17.343,17.343,17.189,17.253,400000.0
2008-06-23 10:42:00,17.277,17.35,17.227,17.299,400000.0
2008-06-23 10:43:00,17.329,17.353,17.254,17.353,450000.0
2008-06-23 10:44:00,17.246,17.356,17.23,17.304,350000.0
2008-06-23 10:45:00,17.261,17.312,17.248,17.278,350000.0
2008-06-23 10:46:00,17.26,17.408,17.26,17.274,600000.0
2008-06-23 10:47:00,17.328,17.328,17.222,17.235,400000.0
2008-06-23 10:48:00,17.296,17.376,17.245,17.245,550000.0
2008-06-23 10:49:00,17.308,17.336,17.212,17.318,500000.0
2008-06-23 10:50:00,17.364,17.454,17.254,17.318,450000.0
2008-06-23 10:51:00,17.312,17.407,17.28,17.407,350000.0
2008-06-23 10:52:00,17.291,17.407,17.282,17.322,550000.0
2008-06-23 10:53:00,17.386,17.406,17.313,17.4,350000.0
2008-06-23 10:54:00,17.357,17.39,17.253,17.39,400000.0
2008-06-23 10:55:00,17.341,17.413,17.286,17.314,350000.0
2008-06-23 10:56:00,17.319,17.385,17.253,17.329,450000.0
2008-06-23 10:57:00,17.314,17.388,17.304,17.304,400000.0
2008-06-23 10:58:00,17.334,17.414,17.285,17.407,450000.0
2008-06-23 10:59:00,17.392,17.438,17.296,17.338,350000.0
2008-06-23 11:00:00,17.298,17.382,17.265,17.299,400000.0
2008-06-23 11:01:00,17.346,17.418,17.304,17.418,450000.0
2008-06-23 11:03:00,17.302,17.417,17.3,17.32,400000.0
2008-06-23 11:04:00,17.405,17.405,17.227,17.385,500000.0
2008-06-23 11:05:00,17.33,17.374,17.261,17.342,400000.0
2008-06-23 11:06:00,17.321,17.382,17.27,17.382,400000.0
2008-06-23 11:07:00,17.323,17.395,17.238,17.249,400000.0
2008-06-23 11:08:00,17.286,17.373,17.225,17.303,500000.0
2008-06-23 11:09:00,17.369,17.369,17.202,17.367,500000.0
2008-06-23 11:10:00,17.258,17.381,17.258,17.326,450000.0
2008-06-23 11:11:00,17.301,17.4,17.257,17.374,400000.0
2008-06-23 11:12:00,17.266,17.367,17.224,17.258,600000.0
2008-06-23 11:13:00,17.322,17.351,17.268,17.307,500000.0
2008-06-23 11:14:00,17.337,17.337,17.222,17.253,350000.0
2008-06-23 11:15:00,17.319,17.341,17.239,17.334,550000.0
2008-06-23 11:16:00,17.337,17.363,17.181,17.363,550000.0
2008-06-23 11:17:00,17.369,17.369,17.215,17.338,700000.0
2008-06-23 11:18:00,17.335,17.365,17.233,17.273,400000.0
2008-06-23 11:19:00,17.313,17.347,17.271,17.28,450000.0
2008-06-23 11:20:00,17.362,17.384,17.28,17.384,500000.0
2008-06-23 11:21:00,17.274,17.422,17.259,17.259,450000.0
2008-06-23 11:22:00,17.276,17.333,17.267,17.331,500000.0
2008-06-23 11:23:00,17.272,17.385,17.272,17.344,400000.0
2008-06-23 11:24:00,17.267,17.322,17.222,17.244,400000.0
2008-06-23 11:25:00,17.29,17.425,17.29,17.389,350000.0
2008-06-23 11:26:00,17.297,17.386,17.265,17.286,550000.0
2008-06-23 11:28:00,17.287,17.426,17.287,17.404,500000.0
2008-06-23 11:29:00,17.304,17.44,17.3,17.404,600000.0
2008-06-23 11:30:00,17.303,17.387,17.279,17.308,400000.0
2008-06-23 11:31:00,17.344,17.41,17.262,17.367,550000.0
2008-06-23 11:32:00,17.396,17.42,17.304,17.371,650000.0
2008-06-23 11:33:00,17.255,17.404,17.255,17.358,550000.0
2008-06-23 11:34:00,17.316,17.394,17.238,17.342,450000.0
2008-06-23 11:35:00,17.28,17.372,17.28,17.345,400000.0
2008-06-23 11:36:00,17.268,17.377,17.268,17.268,400000.0
2008-06-23 11:37:00,17.301,17.352,17.26,17.344,450000.0
2008-06-23 11:38:00,17.264,17.407,17.264,17.285,400000.0
2008-06-23 11:39:00,17.269,17.438,17.269,17.382,550000.0
2008-06-23 11:40:00,17.384,17.396,17.288,17.288,500000.0
2008-06-23 11:41:00,17.355,17.377,17.25,17.376,400000.0
2008-06-23 11:42:00,17.263,17.385,17.263,17.345,350000.0
2008-06-23 11:43:00,17.331,17.345,17.223,17.281,550000.0
2008-06-23 11:44:00,17.3,17.34,17.206,17.306,550000.0
2008-06-23 11:45:00,17.274,17.341,17.232,17.339,350000.0
2008-06-23 11:46:00,17.317,17.352,17.242,17.284,350000.0
2008-06-23 11:47:00,17.384,17.384,17.276,17.287,400000.0
2008-06-23 11:48:00,17.305,17.357,17.25,17.263,550000.0
2008-06-23 11:49:00,17.35,17.413,17.273,17.371,400000.0
2008-06-23 11:50:00,17.383,17.383,17.269,17.274,350000.0
2008-06-23 11:51:00,17.328,17.42,17.263,17.263,450000.0
2008-06-23 11:52:00,17.282,17.379,17.281,17.379,500000.0
2008-06-23 11:53:00,17.276,17.365,17.256,17.256,500000.0
2008-06-23 11:54:00,17.25,17.403,17.25,17.38,650000.0
2008-06-23 11:55:00,17.379,17.392,17.242,17.248,400000.0
2008-06-23 11:56:00,17.291,17.369,17.259,17.303,400000.0
2008-06-23 11:57:00,17.33,17.419,17.256,17.289,550000.0
2008-06-23 11:58:00,17.371,17.392,17.292,17.357,450000.0
2008-06-23 11:59:00,17.368,17.391,17.244,17.244,550000.0
2008-06-23 12:00:00,17.295,17.386,17.286,17.361,450000.0
2008-06-23 12:01:00,17.371,17.371,17.226,17.344,500000.0
2008-06-23 12:02:00,17.362,17.362,17.236,17.267,500000.0
2008-06-23 12:03:00,17.212,17.369,17.212,17.369,450000.0
2008-06-23 12:04:00,17.379,17.393,17.242,17.278,550000.0
2008-06-23 12:05:00,17.313,17.371,17.241,17.33,450000.0
2008-06-23 12:06:00,17.332,17.336,17.236,17.272,400000.0
2008-06-23 12:07:00,17.253,17.386,17.253,17.259,350000.0
2008-06-23 12:08:00,17.339,17.339,17.192,17.217,500000.0
2008-06-23 12:09:00,17.279,17.378,17.254,17.374,550000.0
2008-06-23 12:10:00,17.342,17.363,17.279,17.351,350000.0
2008-06-23 12:11:00,17.235,17.323,17.22,17.243,350000.0
2008-06-23 12:12:00,17.221,17.344,17.195,17.336,550000.0
2008-06-23 12:13:00,17.371,17.371,17.262,17.366,350000.0
2008-06-23 12:14:00,17.262,17.351,17.221,17.241,450000.0
2008-06-23 12:15:00,17.336,17.367,17.26,17.363,350000.0
2008-06-23 12:16:00,17.249,17.279,17.171,17.273,450000.0
2008-06-23 12:17:00,17.318,17.339,17.203,17.212,400000.0
2008-06-23 12:18:00,17.219,17.331,17.166,17.25,350000.0
2008-06-23 12:19:00,17.248,17.275,17.18,17.18,550000.0
2008-06-23 12:20:00,17.334,17.347,17.235,17.235,350000.0
2008-06-23 12:21:00,17.249,17.346,17.249,17.26,450000.0
2008-06-23 12:22:00,17.295,17.31,17.184,17.264,450000.0
2008-06-23 12:23:00,17.324,17.324,17.197,17.269,550000.0
2008-06-23 12:24:00,17.244,17.345,17.215,17.3,500000.0
2008-06-23 12:25:00,17.326,17.344,17.244,17.244,450000.0
2008-06-23 12:26:00,17.263,17.357,17.229,17.277,550000.0
2008-06-23 12:27:00,17.285,17.415,17.222,17.358,500000.0
2008-06-23 12:28:00,17.202,17.316,17.196,17.219,350000.0
2008-06-23 12:29:00,17.283,17.345,17.233,17.268,400000.0
2008-06-23 12:30:00,17.24,17.333,17.215,17.333,400000.0
2008-06-23 12:31:00,17.274,17.298,17.246,17.298,350000.0
2008-06-23 12:32:00,17.198,17.318,17.195,17.274,450000.0
2008-06-23 12:33:00,17.225,17.354,17.225,17.309,450000.0
2008-06-23 12:34:00,17.297,17.336,17.199,17.336,350000.0
2008-06-23 12:35:00,17.271,17.326,17.201,17.285,550000.0
2008-06-23 12:36:00,17.29,17.327,17.205,17.299,550000.0
2008-06-23 12:37:00,17.3,17.306,17.171,17.28,400000.0
2008-06-23 12:38:00,17.222,17.301,17.187,17.301,400000.0
2008-06-23 12:39:00,17.22,17.304,17.195,17.234,550000.0
2008-06-23 12:40:00,17.169,17.312,17.169,17.199,450000.0
2008-06-23 12:41:00,17.289,17.289,17.186,17.278,450000.0
2008-06-23 12:42:00,17.294,17.323,17.187,17.187,500000.0
2008-06-23 12:44:00,17.226,17.31,17.211,17.24,350000.0
2008-06-23 12:45:00,17.217,17.334,17.217,17.222,400000.0
2008-06-23 12:46:00,17.192,17.314,17.192,17.239,400000.0
2008-06-23 12:47:00,17.307,17.307,17.164,17.193,350000.0
2008-06-23 12:48:00,17.262,17.284,17.186,17.186,500000.0
2008-06-23 12:49:00,17.209,17.276,17.147,17.23,400000.0
2008-06-23 12:50:00,17.204,17.309,17.169,17.263,450000.0
2008-06-23 12:51:00,17.205,17.34,17.189,17.198,450000.0
2008-06-23 12:52:00,17.238,17.275,17.112,17.135,350000.0
2008-06-23 12:53:00,17.151,17.267,17.132,17.267,400000.0
2008-06-23 12:54:00,17.195,17.329,17.195,17.276,400000.0
2008-06-23 12:55:00,17.252,17.325,17.16,17.241,400000.0
2008-06-23 12:56:00,17.279,17.301,17.166,17.259,450000.0
2008-06-23 12:57:00,17.236,17.275,17.171,17.227,400000.0
2008-06-23 12:58:00,17.145,17.213,17.086,17.213,400000.0
2008-06-23 12:59:00,17.087,17.209,17.087,17.123,350000.0
2008-06-23 13:00:00,17.093,17.232,17.093,17.126,550000.0
2008-06-23 13:01:00,17.167,17.169,17.067,17.156,400000.0
2008-06-23 13:02:00,17.193,17.205,17.107,17.145,500000.0
2008-06-23 13:03:00,17.119,17.183,17.072,17.183,350000.0
2008-06-23 13:04:00,17.071,17.188,17.071,17.137,450000.0
2008-06-23 13:05:00,17.121,17.205,17.051,17.148,400000.0
2008-06-23 13:06:00,17.182,17.191,17.051,17.107,450000.0
2008-06-23 13:07:00,17.141,17.205,17.112,17.205,450000.0
2008-06-23 13:08:00,17.151,17.218,17.098,17.201,350000.0
2008-06-23 13:09:00,17.189,17.216,17.095,17.121,400000.0
2008-06-23 13:10:00,17.077,17.241,17.077,17.213,500000.0
2008-06-23 13:11:00,17.19,17.215,17.124,17.178,400000.0
2008-06-23 13:12:00,17.193,17.22,17.108,17.187,350000.0
2008-06-23 13:13:00,17.136,17.222,17.088,17.214,550000.0
2008-06-23 13:14:00,17.079,17.208,17.079,17.161,400000.0
2008-06-23 13:15:00,17.199,17.199,17.098,17.127,450000.0
2008-06-23 13:16:00,17.214,17.214,17.052,17.183,500000.0
2008-06-23 13:17:00,17.16,17.231,17.107,17.21,450000.0
2008-06-23 13:18:00,17.221,17.221,17.105,17.145,350000.0
2008-06-23 13:19:00,17.201,17.218,17.098,17.136,700000.0
2008-06-23 13:20:00,17.188,17.265,17.126,17.135,800000.0
2008-06-23 13:21:00,17.158,17.196,17.114,17.186,400000.0
2008-06-23 13:22:00,17.099,17.248,17.099,17.143,550000.0
2008-06-23 13:23:00,17.211,17.222,17.101,17.129,450000.0
2008-06-23 13:24:00,17.165,17.227,17.139,17.196,350000.0
2008-06-23 13:25:00,17.094,17.231,17.094,17.189,450000.0
2008-06-23 13:26:00,17.214,17.214,17.103,17.143,400000.0
2008-06-23 13:27:00,17.108,17.204,17.108,17.12,500000.0
2008-06-23 13:28:00,17.22,17.238,17.128,17.128,400000.0
2008-06-23 13:29:00,17.198,17.227,17.091,17.194,400000.0
2008-06-23 13:30:00,17.108,17.208,17.1,17.203,450000.0
2008-06-23 13:31:00,17.211,17.244,17.102,17.2,550000.0
2008-06-23 13:32:00,17.206,17.208,17.136,17.208,400000.0
2008-06-23 13:33:00,17.184,17.25,17.129,17.181,350000.0
2008-06-23 13:35:00,17.173,17.231,17.151,17.231,550000.0
2008-06-23 13:36:00,17.123,17.219,17.091,17.204,650000.0
2008-06-23 13:37:00,17.173,17.251,17.139,17.152,400000.0
2008-06-23 13:38:00,17.108,17.232,17.108,17.22,350000.0
2008-06-23 13:39:00,17.165,17.273,17.16,17.166,600000.0
2008-06-23 13:40:00,17.246,17.266,17.131,17.232,500000.0
2008-06-23 13:41:00,17.143,17.236,17.135,17.144,400000.0
2008-06-23 13:42:00,17.162,17.234,17.122,17.134,350000.0
2008-06-23 13:43:00,17.253,17.27,17.121,17.169,750000.0
2008-06-23 13:44:00,17.131,17.282,17.131,17.165,450000.0
2008-06-23 13:45:00,17.186,17.289,17.169,17.24,350000.0
2008-06-23 13:46:00,17.232,17.246,17.12,17.221,350000.0
2008-06-23 13:47:00,17.274,17.274,17.171,17.255,400000.0
2008-06-23 13:48:00,17.27,17.27,17.236,17.27,350000.0
2008-06-23 13:49:00,17.195,17.265,17.149,17.149,350000.0
2008-06-23 13:50:00,17.171,17.264,17.145,17.145,550000.0
2008-06-23 13:51:00,17.197,17.285,17.16,17.16,350000.0
2008-06-23 13:52:00,17.258,17.263,17.178,17.178,400000.0
2008-06-23 13:53:00,17.284,17.284,17.174,17.26,400000.0
2008-06-23 13:54:00,17.228,17.325,17.163,17.279,400000.0
2008-06-23 13:55:00,17.298,17.298,17.173,17.173,350000.0
2008-06-23 13:56:00,17.234,17.308,17.163,17.267,400000.0
2008-06-23 13:57:00,17.322,17.322,17.17,17.246,400000.0
2008-06-23 13:58:00,17.209,17.299,17.144,17.222,550000.0
2008-06-23 13:59:00,17.31,17.31,17.2,17.296,350000.0
2008-06-23 14:00:00,17.294,17.294,17.171,17.171,450000.0
2008-06-23 14:01:00,17.267,17.267,17.145,17.217,400000.0
2008-06-23 14:02:00,17.138,17.28,17.138,17.209,400000.0
2008-06-23 14:03:00,17.192,17.26,17.168,17.236,350000.0
2008-06-23 14:04:00,17.221,17.228,17.114,17.222,400000.0
2008-06-23 14:05:00,17.31,17.31,17.187,17.29,400000.0
2008-06-23 14:06:00,17.208,17.283,17.189,17.189,450000.0
2008-06-23 14:07:00,17.271,17.294,17.165,17.287,350000.0
2008-06-23 14:08:00,17.217,17.302,17.158,17.253,400000.0
2008-06-23 14:09:00,17.279,17.279,17.148,17.18,400000.0
2008-06-23 14:10:00,17.197,17.274,17.138,17.26,400000.0
2008-06-23 14:11:00,17.27,17.27,17.128,17.166,500000.0
2008-06-23 14:12:00,17.132,17.187,17.132,17.144,350000.0
2008-06-23 14:13:00,17.12,17.27,17.12,17.161,450000.0
2008-06-23 14:14:00,17.156,17.237,17.156,17.177,350000.0
2008-06-23 14:15:00,17.205,17.213,17.092,17.143,350000.0
2008-06-23 14:16:00,17.196,17.239,17.083,17.202,500000.0
2008-06-23 14:17:00,17.183,17.248,17.131,17.198,400000.0
2008-06-23 14:18:00,17.178,17.218,17.133,17.176,400000.0
2008-06-23 14:19:00,17.244,17.244,17.046,17.082,700000.0
2008-06-23 14:20:00,17.237,17.265,17.156,17.235,500000.0
2008-06-23 14:21:00,17.247,17.247,17.101,17.145,400000.0
2008-06-23 14:22:00,17.194,17.194,17.105,17.185,400000.0
2008-06-23 14:23:00,17.167,17.206,17.062,17.129,450000.0
2008-06-23 14:24:00,17.169,17.212,17.085,17.163,400000.0
2008-06-23 14:25:00,17.102,17.222,17.031,17.031,350000.0
2008-06-23 14:26:00,17.169,17.186,17.057,17.121,500000.0
2008-06-23 14:27:00,17.027,17.145,17.016,17.021,550000.0
2008-06-23 14:28:00,17.135,17.152,17.005,17.033,450000.0
2008-06-23 14:29:00,17.019,17.095,17.009,17.009,550000.0
2008-06-23 14:30:00,17.092,17.138,16.963,16.963,350000.0
2008-06-23 14:31:00,17.091,17.091,16.856,16.892,400000.0
2008-06-23 14:32:00,16.93,16.93,16.685,16.748,550000.0
2008-06-23 14:33:00,16.704,16.769,16.591,16.635,650000.0
2008-06-23 14:34:00,16.755,16.755,16.625,16.686,350000.0
2008-06-23 14:35:00,16.65,16.733,16.571,16.685,350000.0
2008-06-23 14:36:00,16.706,16.706,16.608,16.642,400000.0
2008-06-23 14:37:00,16.578,16.652,16.524,16.652,400000.0
2008-06-23 14:38:00,16.619,16.623,16.5,16.5,500000.0
2008-06-23 14:39:00,16.518,16.518,16.417,16.442,500000.0
2008-06-23 14:40:00,16.431,16.572,16.431,16.561,400000.0
2008-06-23 14:41:00,16.534,16.605,16.504,16.587,350000.0
2008-06-23 14:42:00,16.567,16.567,16.446,16.482,500000.0
2008-06-23 14:43:00,16.561,16.584,16.447,16.584,350000.0
2008-06-23 14:44:00,16.47,16.606,16.46,16.564,350000.0
2008-06-23 14:45:00,16.555,16.603,16.496,16.537,400000.0
2008-06-23 14:46:00,16.595,16.595,16.479,16.537,450000.0
2008-06-23 14:47:00,16.504,16.621,16.499,16.621,550000.0
2008-06-23 14:48:00,16.587,16.596,16.507,16.507,400000.0
2008-06-23 14:49:00,16.582,16.627,16.516,16.55,400000.0
2008-06-23 14:50:00,16.617,16.62,16.501,16.57,500000.0
2008-06-23 14:51:00,16.536,16.656,16.536,16.567,400000.0
2008-06-23 14:52:00,16.588,16.622,16.51,16.528,500000.0
2008-06-23 14:53:00,16.574,16.632,16.501,16.632,450000.0
2008-06-23 14:54:00,16.628,16.641,16.506,16.529,550000.0
2008-06-23 14:55:00,16.653,16.653,16.545,16.643,400000.0
2008-06-23 14:56:00,16.649,16.67,16.584,16.628,450000.0
2008-06-23 14:57:00,16.58,16.67,16.558,16.574,400000.0
2008-06-23 14:58:00,16.619,16.643,16.502,16.62,450000.0
2008-06-23 14:59:00,16.673,16.691,16.612,16.691,350000.0
2008-06-23 15:00:00,16.568,16.667,16.531,16.635,350000.0
2008-06-23 15:01:00,16.619,16.623,16.507,16.623,450000.0
2008-06-23 15:02:00,16.604,16.63,16.493,16.602,400000.0
2008-06-23 15:03:00,16.578,16.622,16.54,16.54,500000.0
2008-06-23 15:04:00,16.573,16.607,16.496,16.496,350000.0
2008-06-23 15:05:00,16.547,16.631,16.495,16.505,550000.0
2008-06-23 15:06:00,16.605,16.613,16.497,16.521,500000.0
2008-06-23 15:07:00,16.613,16.65,16.528,16.562,500000.0
2008-06-23 15:08:00,16.594,16.638,16.497,16.534,350000.0
2008-06-23 15:09:00,16.583,16.643,16.499,16.555,450000.0
2008-06-23 15:10:00,16.546,16.692,16.546,16.589,500000.0
2008-06-23 15:11:00,16.569,16.623,16.496,16.496,400000.0
2008-06-23 15:12:00,16.612,16.612,16.46,16.505,500000.0
2008-06-23 15:13:00,16.542,16.592,16.542,16.583,350000.0
2008-06-23 15:14:00,16.645,16.647,16.519,16.602,400000.0
2008-06-23 15:15:00,16.608,16.632,16.563,16.585,350000.0
2008-06-23 15:16:00,16.617,16.617,16.52,16.6,500000.0
2008-06-23 15:17:00,16.572,16.572,16.479,16.497,550000.0
2008-06-23 15:18:00,16.534,16.621,16.457,16.616,400000.0
2008-06-23 15:19:00,16.543,16.625,16.477,16.625,350000.0
2008-06-23 15:20:00,16.513,16.625,16.49,16.49,550000.0
2008-06-23 15:21:00,16.503,16.604,16.503,16.53,350000.0
2008-06-23 15:22:00,16.619,16.634,16.571,16.632,400000.0
2008-06-23 15:23:00,16.597,16.599,16.528,16.599,350000.0
2008-06-23 15:24:00,16.611,16.642,16.517,16.642,500000.0
2008-06-23 15:25:00,16.595,16.642,16.534,16.534,350000.0
2008-06-23 15:26:00,16.612,16.655,16.533,16.533,550000.0
2008-06-23 15:27:00,16.606,16.618,16.531,16.568,400000.0
2008-06-23 15:28:00,16.595,16.632,16.503,16.503,450000.0
2008-06-23 15:29:00,16.597,16.661,16.514,16.559,500000.0
2008-06-23 15:30:00,16.536,16.653,16.536,16.577,350000.0
2008-06-23 15:31:00,16.565,16.682,16.565,16.573,550000.0
2008-06-23 15:32:00,16.614,16.66,16.537,16.631,350000.0
2008-06-23 15:33:00,16.541,16.688,16.518,16.688,350000.0
2008-06-23 15:34:00,16.697,16.707,16.587,16.637,350000.0
2008-06-23 15:35:00,16.677,16.724,16.6,16.693,600000.0
2008-06-23 15:36:00,16.706,16.706,16.577,16.669,550000.0
2008-06-23 15:37:00,16.691,16.691,16.584,16.659,550000.0
2008-06-23 15:38:00,16.684,16.684,16.582,16.665,350000.0
2008-06-23 15:39:00,16.613,16.721,16.603,16.603,550000.0
2008-06-23 15:40:00,16.61,16.714,16.579,16.644,450000.0
2008-06-23 15:41:00,16.703,16.733,16.619,16.681,450000.0
2008-06-23 15:42:00,16.69,16.748,16.608,16.74,400000.0
2008-06-23 15:43:00,16.615,16.745,16.615,16.653,350000.0
2008-06-23 15:44:00,16.664,16.789,16.664,16.73,450000.0
2008-06-23 15:45:00,16.754,16.754,16.602,16.665,350000.0
2008-06-23 15:46:00,16.758,16.777,16.653,16.731,500000.0
2008-06-23 15:47:00,16.644,16.752,16.621,16.621,350000.0
2008-06-23 15:48:00,16.66,16.763,16.659,16.678,550000.0
2008-06-23 15:49:00,16.715,16.759,16.659,16.733,400000.0
2008-06-23 15:50:00,16.679,16.744,16.642,16.645,350000.0
2008-06-23 15:51:00,16.744,16.744,16.644,16.73,450000.0
2008-06-23 15:52:00,16.707,16.74,16.604,16.653,450000.0
2008-06-23 15:53:00,16.645,16.754,16.637,16.637,450000.0
2008-06-23 15:54:00,16.632,16.747,16.632,16.715,350000.0
2008-06-23 15:55:00,16.634,16.689,16.594,16.624,400000.0
2008-06-23 15:56:00,16.611,16.663,16.579,16.596,550000.0
2008-06-23 15:57:00,16.635,16.701,16.604,16.668,350000.0
2008-06-23 15:58:00,16.579,16.703,16.575,16.658,750000.0
2008-06-23 15:59:00,16.702,16.702,16.582,16.68,550000.0
2008-06-23 16:00:00,16.63,16.701,16.595,16.668,450000.0
2008-06-23 16:01:00,16.709,16.709,16.576,16.614,350000.0
2008-06-23 16:02:00,16.698,16.698,16.568,16.655,550000.0
2008-06-23 16:03:00,16.646,16.71,16.639,16.644,350000.0
2008-06-23 16:04:00,16.73,16.73,16.609,16.659,350000.0
2008-06-23 16:05:00,16.626,16.722,16.593,16.722,400000.0
2008-06-23 16:06:00,16.726,16.746,16.621,16.701,500000.0
2008-06-23 16:07:00,16.695,16.723,16.579,16.579,500000.0
2008-06-23 16:08:00,16.667,16.708,16.607,16.621,550000.0
2008-06-23 16:09:00,16.719,16.719,16.594,16.656,350000.0
2008-06-23 16:10:00,16.651,16.715,16.595,16.69,350000.0
2008-06-23 16:11:00,16.724,16.733,16.625,16.68,400000.0
2008-06-23 16:12:00,16.679,16.724,16.593,16.624,550000.0
2008-06-23 16:13:00,16.62,16.719,16.59,16.671,400000.0
2008-06-23 16:14:00,16.616,16.706,16.609,16.706,400000.0
2008-06-23 16:15:00,16.615,16.687,16.575,16.575,500000.0
2008-06-23 16:16:00,16.692,16.701,16.601,16.701,350000.0
2008-06-23 16:17:00,16.603,16.67,16.586,16.662,450000.0
2008-06-23 16:18:00,16.655,16.703,16.58,16.592,350000.0
2008-06-23 16:19:00,16.604,16.702,16.599,16.599,550000.0
2008-06-23 16:20:00,16.573,16.669,16.559,16.596,350000.0
2008-06-23 16:21:00,16.563,16.696,16.523,16.552,500000.0
2008-06-23 16:22:00,16.581,16.657,16.529,16.529,500000.0
2008-06-23 16:23:00,16.511,16.669,16.511,16.615,550000.0
2008-06-23 16:24:00,16.598,16.725,16.59,16.59,350000.0
2008-06-23 16:25:00,16.661,16.661,16.515,16.59,450000.0
2008-06-23 16:26:00,16.59,16.656,16.572,16.572,500000.0
2008-06-23 16:27:00,16.655,16.655,16.491,16.614,550000.0
2008-06-23 16:28:00,16.636,16.694,16.582,16.646,500000.0
2008-06-23 16:29:00,16.636,16.709,16.603,16.671,450000.0
2008-06-23 16:30:00,16.691,16.718,16.619,16.619,500000.0
2008-06-23 16:31:00,16.656,16.716,16.578,16.616,350000.0
2008-06-23 16:32:00,16.72,16.72,16.589,16.589,500000.0
2008-06-23 16:33:00,16.704,16.704,16.565,16.61,400000.0
2008-06-23 16:34:00,16.687,16.717,16.582,16.582,400000.0
2008-06-23 16:35:00,16.581,16.704,16.581,16.6,450000.0
2008-06-23 16:36:00,16.559,16.663,16.538,16.599,500000.0
2008-06-23 16:37:00,16.576,16.678,16.563,16.588,350000.0
2008-06-23 16:38:00,16.689,16.689,16.585,16.585,550000.0
2008-06-23 16:39:00,16.553,16.689,16.553,16.579,400000.0
2008-06-23 16:40:00,16.66,16.66,16.499,16.543,550000.0
2008-06-23 16:41:00,16.635,16.652,16.532,16.549,550000.0
2008-06-23 16:42:00,16.646,16.691,16.549,16.549,500000.0
2008-06-23 16:43:00,16.55,16.675,16.535,16.573,350000.0
2008-06-23 16:44:00,16.533,16.65,16.533,16.577,350000.0
2008-06-23 16:45:00,16.632,16.708,16.591,16.591,550000.0
2008-06-23 16:46:00,16.685,16.698,16.558,16.623,500000.0
2008-06-23 16:47:00,16.701,16.701,16.586,16.602,500000.0
2008-06-23 16:48:00,16.675,16.729,16.572,16.707,350000.0
2008-06-23 16:49:00,16.569,16.688,16.569,16.594,400000.0
2008-06-23 16:50:00,16.669,16.695,16.588,16.695,500000.0
2008-06-23 16:51:00,16.626,16.698,16.572,16.646,400000.0
2008-06-23 16:52:00,16.633,16.697,16.632,16.674,400000.0
2008-06-23 16:53:00,16.615,16.702,16.562,16.608,550000.0
2008-06-23 16:54:00,16.58,16.704,16.542,16.671,550000.0
2008-06-23 16:55:00,16.632,16.697,16.577,16.647,600000.0
2008-06-23 16:56:00,16.646,16.67,16.538,16.569,550000.0
2008-06-23 16:57:00,16.63,16.67,16.529,16.561,350000.0
2008-06-23 16:58:00,16.545,16.627,16.477,16.613,550000.0
2008-06-23 16:59:00,16.56,16.643,16.491,16.546,350000.0
2008-06-23 17:00:00,16.518,16.681,16.518,16.64,450000.0
2008-06-23 17:01:00,16.639,16.639,16.517,16.615,350000.0
2008-06-23 17:02:00,16.595,16.63,16.498,16.51,350000.0
2008-06-23 17:03:00,16.613,16.616,16.557,16.557,450000.0
2008-06-23 17:04:00,16.56,16.636,16.56,16.58,400000.0
2008-06-23 17:05:00,16.531,16.593,16.501,16.593,550000.0
2008-06-23 17:06:00,16.535,16.636,16.524,16.524,350000.0
2008-06-23 17:07:00,16.528,16.609,16.456,16.599,350000.0
2008-06-23 17:08:00,16.573,16.612,16.518,16.569,550000.0
2008-06-23 17:09:00,16.492,16.601,16.492,16.568,450000.0
2008-06-23 17:10:00,16.578,16.606,16.501,16.569,500000.0
2008-06-23 17:11:00,16.568,16.591,16.493,16.58,450000.0
2008-06-23 17:12:00,16.505,16.586,16.457,16.559,450000.0
2008-06-23 17:13:00,16.519,16.59,16.492,16.492,550000.0
2008-06-23 17:14:00,16.574,16.618,16.486,16.486,350000.0
2008-06-23 17:15:00,16.566,16.618,16.557,16.618,350000.0
2008-06-23 17:16:00,16.566,16.597,16.482,16.565,550000.0
2008-06-23 17:17:00,16.566,16.641,16.507,16.592,550000.0
2008-06-23 17:18:00,16.587,16.618,16.52,16.604,350000.0
2008-06-23 17:19:00,16.561,16.705,16.528,16.591,400000.0
2008-06-23 17:20:00,16.556,16.683,16.556,16.605,550000.0
2008-06-23 17:21:00,16.576,16.687,16.571,16.571,400000.0
2008-06-23 17:22:00,16.633,16.661,16.556,16.615,550000.0
2008-06-23 17:23:00,16.644,16.644,16.479,16.501,450000.0
2008-06-23 17:24:00,16.648,16.648,16.514,16.607,350000.0
2008-06-23 17:25:00,16.587,16.695,16.558,16.649,700000.0
2008-06-23 17:26:00,16.618,16.621,16.471,16.621,550000.0
2008-06-23 17:27:00,16.544,16.649,16.522,16.649,400000.0
2008-06-23 17:28:00,16.648,16.667,16.543,16.56,450000.0
2008-06-23 17:29:00,16.577,16.644,16.559,16.559,350000.0
2008-06-23 17:30:00,16.633,16.662,16.504,16.623,500000.0
2008-06-23 17:31:00,16.519,16.673,16.519,16.59,500000.0
2008-06-23 17:32:00,16.62,16.664,16.566,16.647,450000.0
2008-06-23 17:33:00,16.551,16.681,16.551,16.611,350000.0
2008-06-23 17:34:00,16.648,16.666,16.523,16.647,550000.0
2008-06-23 17:35:00,16.633,16.654,16.525,16.525,550000.0
2008-06-23 17:36:00,16.638,16.639,16.526,16.629,550000.0
2008-06-23 17:37:00,16.627,16.642,16.544,16.622,400000.0
2008-06-23 17:38:00,16.675,16.675,16.542,16.654,500000.0
2008-06-23 17:39:00,16.557,16.617,16.557,16.56,550000.0
2008-06-23 17:40:00,16.672,16.706,16.561,16.69,450000.0
2008-06-23 17:41:00,16.626,16.654,16.547,16.572,550000.0
2008-06-23 17:42:00,16.604,16.685,16.586,16.604,350000.0
2008-06-23 17:43:00,16.68,16.691,16.553,16.691,500000.0
2008-06-23 17:44:00,16.723,16.77,16.615,16.616,500000.0
2008-06-23 17:45:00,16.712,16.719,16.645,16.645,400000.0
2008-06-23 17:46:00,16.705,16.705,16.553,16.61,750000.0
2008-06-23 17:47:00,16.689,16.689,16.557,16.597,500000.0
2008-06-23 17:48:00,16.609,16.667,16.564,16.667,400000.0
2008-06-23 17:49:00,16.676,16.707,16.583,16.609,600000.0
2008-06-23 17:50:00,16.712,16.738,16.625,16.633,600000.0
2008-06-23 17:51:00,16.628,16.722,16.601,16.722,500000.0
2008-06-23 17:52:00,16.743,16.743,16.629,16.646,350000.0
2008-06-23 17:53:00,16.627,16.74,16.593,16.593,700000.0
2008-06-23 17:54:00,16.692,16.733,16.612,16.684,450000.0
2008-06-23 17:55:00,16.694,16.724,16.6,16.622,350000.0
2008-06-23 17:56:00,16.615,16.739,16.615,16.72,550000.0
2008-06-23 17:57:00,16.683,16.734,16.6,16.734,400000.0
2008-06-23 17:58:00,16.64,16.77,16.64,16.766,350000.0
2008-06-23 17:59:00,16.675,16.748,16.612,16.653,600000.0
2008-06-23 18:00:00,16.696,16.801,16.648,16.783,650000.0
2008-06-23 18:01:00,16.728,16.76,16.651,16.743,350000.0
2008-06-23 18:02:00,16.713,16.801,16.713,16.713,400000.0
2008-06-23 18:03:00,16.624,16.752,16.624,16.639,550000.0
2008-06-23 18:04:00,16.701,16.798,16.671,16.703,350000.0
2008-06-23 18:05:00,16.704,16.773,16.655,16.729,450000.0
2008-06-23 18:06:00,16.8,16.8,16.683,16.797,400000.0
2008-06-23 18:07:00,16.778,16.778,16.61,16.649,350000.0
2008-06-23 18:08:00,16.669,16.798,16.669,16.768,400000.0
2008-06-23 18:09:00,16.777,16.78,16.661,16.736,450000.0
2008-06-23 18:10:00,16.688,16.797,16.688,16.766,350000.0
2008-06-23 18:11:00,16.683,16.778,16.648,16.765,450000.0
2008-06-23 18:12:00,16.643,16.745,16.643,16.663,400000.0
2008-06-23 18:13:00,16.71,16.71,16.603,16.654,350000.0
2008-06-23 18:14:00,16.702,16.721,16.588,16.707,650000.0
2008-06-23 18:15:00,16.723,16.725,16.613,16.725,400000.0
2008-06-23 18:16:00,16.648,16.687,16.591,16.594,400000.0
2008-06-23 18:17:00,16.612,16.674,16.579,16.579,350000.0
2008-06-23 18:18:00,16.737,16.737,16.626,16.698,350000.0
2008-06-23 18:19:00,16.608,16.748,16.608,16.69,400000.0
2008-06-23 18:20:00,16.71,16.727,16.614,16.693,400000.0
2008-06-23 18:21:00,16.706,16.746,16.67,16.746,400000.0
2008-06-23 18:22:00,16.73,16.743,16.627,16.737,450000.0
2008-06-23 18:23:00,16.687,16.727,16.672,16.697,550000.0
2008-06-23 18:24:00,16.679,16.721,16.616,16.616,550000.0
2008-06-23 18:25:00,16.632,16.763,16.632,16.686,350000.0
2008-06-23 18:26:00,16.739,16.795,16.658,16.749,400000.0
2008-06-23 18:27:00,16.709,16.769,16.665,16.665,350000.0
2008-06-23 18:28:00,16.64,16.779,16.64,16.667,450000.0
2008-06-23 18:29:00,16.689,16.765,16.657,16.684,700000.0
2008-06-23 18:30:00,16.755,16.76,16.64,16.746,400000.0
2008-06-23 18:31:00,16.749,16.749,16.66,16.711,450000.0
2008-06-23 18:32:00,16.73,16.746,16.66,16.668,350000.0
2008-06-23 18:33:00,16.731,16.769,16.621,16.769,350000.0
2008-06-23 18:34:00,16.757,16.806,16.664,16.664,550000.0
2008-06-23 18:35:00,16.737,16.798,16.659,16.767,550000.0
2008-06-23 18:36:00,16.699,16.772,16.655,16.655,600000.0
2008-06-23 18:37:00,16.726,16.771,16.657,16.747,600000.0
2008-06-23 18:38:00,16.774,16.776,16.66,16.696,500000.0
2008-06-23 18:39:00,16.705,16.783,16.677,16.677,500000.0
2008-06-23 18:40:00,16.755,16.755,16.651,16.754,350000.0
2008-06-23 18:41:00,16.683,16.81,16.673,16.791,400000.0
2008-06-23 18:42:00,16.795,16.795,16.698,16.698,400000.0
2008-06-23 18:43:00,16.643,16.766,16.629,16.766,450000.0
2008-06-23 18:44:00,16.694,16.807,16.66,16.727,500000.0
2008-06-23 18:45:00,16.788,16.788,16.658,16.715,350000.0
2008-06-23 18:46:00,16.731,16.746,16.639,16.719,250000.0
2008-06-23 18:47:00,16.772,16.775,16.624,16.734,450000.0
2008-06-23 18:48:00,16.683,16.758,16.661,16.689,350000.0
2008-06-23 18:49:00,16.707,16.801,16.642,16.714,450000.0
2008-06-23 18:50:00,16.753,16.753,16.598,16.739,950000.0
2008-06-23 18:51:00,16.78,16.795,16.68,16.787,550000.0
2008-06-23 18:52:00,16.668,16.717,16.668,16.717,350000.0
2008-06-23 18:53:00,16.777,16.796,16.658,16.658,550000.0
2008-06-23 18:54:00,16.764,16.764,16.596,16.71,350000.0
2008-06-23 18:55:00,16.667,16.745,16.645,16.745,350000.0
2008-06-23 18:56:00,16.737,16.74,16.628,16.656,400000.0
2008-06-23 18:57:00,16.638,16.734,16.635,16.722,500000.0
2008-06-23 18:58:00,16.705,16.771,16.677,16.706,400000.0
2008-06-23 18:59:00,16.709,16.764,16.661,16.675,600000.0
2008-06-23 19:00:00,16.689,16.768,16.689,16.768,350000.0
2008-06-23 19:01:00,16.708,16.726,16.665,16.726,550000.0
2008-06-23 19:02:00,16.676,16.737,16.633,16.644,550000.0
2008-06-23 19:04:00,16.655,16.714,16.612,16.628,450000.0
2008-06-23 19:05:00,16.773,16.778,16.678,16.737,450000.0
2008-06-23 19:06:00,16.727,16.765,16.66,16.685,400000.0
2008-06-23 19:07:00,16.765,16.773,16.643,16.761,350000.0
2008-06-23 19:08:00,16.691,16.752,16.691,16.705,350000.0
2008-06-23 19:09:00,16.715,16.738,16.603,16.707,500000.0
2008-06-23 19:10:00,16.731,16.769,16.641,16.69,450000.0
2008-06-23 19:11:00,16.768,16.774,16.69,16.774,550000.0
2008-06-23 19:12:00,16.759,16.759,16.622,16.661,350000.0
2008-06-23 19:13:00,16.714,16.805,16.687,16.767,600000.0
2008-06-23 19:14:00,16.766,16.773,16.66,16.66,400000.0
2008-06-23 19:15:00,16.7,16.786,16.7,16.762,350000.0
2008-06-23 19:16:00,16.721,16.742,16.635,16.676,550000.0
2008-06-23 19:17:00,16.636,16.735,16.616,16.735,550000.0
2008-06-23 19:19:00,16.714,16.779,16.622,16.748,650000.0
2008-06-23 19:20:00,16.656,16.727,16.614,16.727,550000.0
2008-06-23 19:21:00,16.729,16.799,16.643,16.755,400000.0
2008-06-23 19:22:00,16.774,16.787,16.664,16.787,500000.0
2008-06-23 19:23:00,16.736,16.772,16.644,16.656,450000.0
2008-06-23 19:24:00,16.721,16.798,16.651,16.785,550000.0
2008-06-23 19:25:00,16.756,16.756,16.599,16.751,400000.0
2008-06-23 19:26:00,16.747,16.757,16.639,16.738,400000.0
2008-06-23 19:27:00,16.732,16.756,16.607,16.734,450000.0
2008-06-23 19:28:00,16.745,16.751,16.637,16.647,400000.0
2008-06-23 19:29:00,16.64,16.74,16.61,16.631,350000.0
2008-06-23 19:30:00,16.752,16.752,16.584,16.646,400000.0
2008-06-23 19:31:00,16.727,16.741,16.612,16.741,500000.0
2008-06-23 19:32:00,16.686,16.772,16.626,16.629,400000.0
2008-06-23 19:33:00,16.695,16.795,16.673,16.763,400000.0
2008-06-23 19:34:00,16.7,16.765,16.643,16.657,650000.0
2008-06-23 19:35:00,16.646,16.766,16.623,16.687,550000.0
2008-06-23 19:36:00,16.721,16.756,16.67,16.727,350000.0
2008-06-23 19:37:00,16.729,16.74,16.643,16.665,500000.0
2008-06-23 19:38:00,16.642,16.723,16.594,16.72,400000.0
2008-06-23 19:39:00,16.742,16.742,16.62,16.706,400000.0
2008-06-23 19:40:00,16.755,16.767,16.683,16.683,400000.0
2008-06-23 19:41:00,16.668,16.703,16.625,16.665,350000.0
2008-06-23 19:42:00,16.701,16.706,16.606,16.606,500000.0
2008-06-23 19:43:00,16.636,16.788,16.636,16.659,500000.0
2008-06-23 19:44:00,16.705,16.742,16.599,16.731,350000.0
2008-06-23 19:45:00,16.684,16.717,16.649,16.717,300000.0
2008-06-23 19:46:00,16.743,16.743,16.63,16.688,550000.0
2008-06-23 19:47:00,16.693,16.693,16.589,16.6,400000.0
2008-06-23 19:48:00,16.704,16.731,16.623,16.706,350000.0
2008-06-23 19:49:00,16.722,16.722,16.626,16.646,350000.0
2008-06-23 19:50:00,16.588,16.718,16.588,16.718,450000.0
2008-06-23 19:51:00,16.67,16.726,16.6,16.6,350000.0
2008-06-23 19:52:00,16.589,16.704,16.564,16.67,450000.0
2008-06-23 19:53:00,16.668,16.733,16.612,16.707,400000.0
2008-06-23 19:54:00,16.675,16.675,16.581,16.581,400000.0
2008-06-23 19:55:00,16.646,16.726,16.608,16.608,450000.0
2008-06-23 19:56:00,16.647,16.738,16.615,16.68,550000.0
2008-06-23 19:57:00,16.623,16.741,16.623,16.629,350000.0
2008-06-23 19:58:00,16.694,16.719,16.596,16.611,400000.0
2008-06-23 19:59:00,16.729,16.744,16.634,16.722,350000.0
2008-06-23 20:00:00,16.643,16.753,16.639,16.738,350000.0
2008-06-23 20:01:00,16.715,16.751,16.608,16.751,350000.0
2008-06-23 20:02:00,16.692,16.762,16.614,16.689,350000.0
2008-06-23 20:03:00,16.677,16.779,16.628,16.673,500000.0
2008-06-23 20:04:00,16.635,16.781,16.635,16.748,400000.0
2008-06-23 20:05:00,16.681,16.739,16.681,16.716,200000.0
2008-06-23 20:06:00,16.739,16.774,16.682,16.734,500000.0
2008-06-23 20:07:00,16.66,16.724,16.639,16.678,400000.0
2008-06-23 20:08:00,16.778,16.781,16.652,16.751,450000.0
2008-06-23 20:09:00,16.66,16.806,16.659,16.747,900000.0
2008-06-23 20:10:00,16.729,16.764,16.656,16.754,450000.0
2008-06-23 20:11:00,16.66,16.71,16.613,16.613,800000.0
2008-06-23 20:12:00,16.673,16.737,16.635,16.635,250000.0
2008-06-23 20:13:00,16.713,16.748,16.649,16.652,500000.0
2008-06-23 20:14:00,16.617,16.739,16.617,16.628,400000.0
2008-06-23 20:15:00,16.686,16.747,16.627,16.683,500000.0
2008-06-23 20:18:00,16.685,16.747,16.6,16.688,450000.0
2008-06-23 20:19:00,16.63,16.724,16.619,16.657,350000.0
2008-06-23 20:20:00,16.696,16.764,16.631,16.745,400000.0
2008-06-23 20:21:00,16.655,16.718,16.602,16.62,350000.0
2008-06-23 20:22:00,16.611,16.694,16.574,16.674,350000.0
2008-06-23 20:23:00,16.623,16.697,16.565,16.676,400000.0
2008-06-23 20:24:00,16.702,16.737,16.66,16.737,400000.0
2008-06-23 20:25:00,16.646,16.721,16.612,16.677,350000.0
2008-06-23 20:26:00,16.692,16.692,16.553,16.6,400000.0
2008-06-23 20:27:00,16.693,16.693,16.6,16.605,400000.0
2008-06-23 20:28:00,16.685,16.723,16.634,16.7,400000.0
2008-06-23 20:29:00,16.683,16.723,16.619,16.681,500000.0
2008-06-23 20:30:00,16.657,16.728,16.635,16.647,400000.0
2008-06-23 20:32:00,16.642,16.725,16.626,16.644,350000.0
2008-06-23 20:33:00,16.659,16.697,16.642,16.697,250000.0
2008-06-23 20:36:00,16.607,16.719,16.607,16.614,350000.0
2008-06-23 20:37:00,16.719,16.735,16.635,16.732,500000.0
2008-06-23 20:39:00,16.642,16.666,16.598,16.598,350000.0
2008-06-23 20:40:00,16.72,16.736,16.605,16.71,500000.0
2008-06-23 20:41:00,16.625,16.713,16.594,16.713,350000.0
2008-06-23 20:42:00,16.653,16.7,16.602,16.7,300000.0
2008-06-23 20:43:00,16.638,16.709,16.612,16.658,600000.0
2008-06-23 20:44:00,16.667,16.738,16.634,16.634,350000.0
2008-06-23 20:45:00,16.702,16.706,16.598,16.694,450000.0
2008-06-23 20:46:00,16.676,16.765,16.676,16.734,400000.0
2008-06-23 20:47:00,16.716,16.716,16.605,16.607,500000.0
2008-06-23 20:49:00,16.699,16.707,16.611,16.707,250000.0
2008-06-23 20:50:00,16.69,16.734,16.648,16.734,400000.0
2008-06-23 20:51:00,16.646,16.758,16.632,16.632,400000.0
2008-06-23 20:52:00,16.745,16.745,16.584,16.689,350000.0
2008-06-23 20:55:00,16.705,16.738,16.657,16.701,400000.0
2008-06-23 20:58:00,16.705,16.751,16.609,16.743,400000.0
2008-06-23 20:59:00,16.713,16.753,16.628,16.748,350000.0
2008-06-23 21:00:00,16.698,16.744,16.65,16.65,350000.0
2008-06-23 21:02:00,16.716,16.755,16.669,16.669,350000.0
2008-06-23 21:04:00,16.636,16.802,16.636,16.681,500000.0
2008-06-23 21:05:00,16.718,16.718,16.661,16.661,100000.0
2008-06-23 21:07:00,16.744,16.747,16.614,16.738,450000.0
2008-06-23 21:08:00,16.714,16.756,16.649,16.649,200000.0
2008-06-23 21:09:00,16.76,16.76,16.635,16.759,400000.0
2008-06-23 21:10:00,16.648,16.736,16.648,16.656,350000.0
2008-06-23 21:11:00,16.732,16.732,16.601,16.601,400000.0
2008-06-23 21:12:00,16.692,16.756,16.64,16.755,300000.0
2008-06-23 21:13:00,16.748,16.748,16.619,16.744,350000.0
2008-06-23 21:14:00,16.721,16.75,16.622,16.722,450000.0
2008-06-23 21:15:00,16.738,16.758,16.646,16.749,350000.0
2008-06-23 21:17:00,16.654,16.724,16.616,16.65,400000.0
2008-06-23 21:19:00,16.636,16.736,16.616,16.654,250000.0
2008-06-23 21:20:00,16.756,16.782,16.649,16.649,400000.0
2008-06-23 21:21:00,16.702,16.765,16.662,16.668,350000.0
2008-06-23 21:24:00,16.703,16.744,16.611,16.655,350000.0
2008-06-23 21:27:00,16.673,16.758,16.673,16.691,400000.0
2008-06-23 21:28:00,16.702,16.72,16.593,16.593,350000.0
2008-06-23 21:29:00,16.633,16.759,16.601,16.703,650000.0
2008-06-23 21:30:00,16.711,16.729,16.625,16.625,250000.0
2008-06-23 21:32:00,16.698,16.79,16.649,16.649,350000.0
2008-06-23 21:33:00,16.681,16.722,16.621,16.677,250000.0
2008-06-23 21:36:00,16.75,16.754,16.75,16.754,100000.0
2008-06-23 21:37:00,16.743,16.744,16.743,16.744,100000.0
2008-06-23 21:38:00,16.724,16.731,16.624,16.726,400000.0
2008-06-23 21:40:00,16.716,16.744,16.619,16.744,500000.0
2008-06-23 21:41:00,16.752,16.765,16.642,16.754,400000.0
2008-06-23 21:42:00,16.71,16.739,16.605,16.716,550000.0
2008-06-23 21:43:00,16.661,16.75,16.618,16.748,600000.0
2008-06-23 21:46:00,16.742,16.742,16.692,16.692,300000.0
2008-06-23 21:47:00,16.725,16.725,16.66,16.66,100000.0
2008-06-23 21:48:00,16.703,16.758,16.64,16.654,400000.0
2008-06-23 21:49:00,16.641,16.783,16.641,16.698,450000.0
2008-06-23 21:50:00,16.689,16.734,16.621,16.695,500000.0
2008-06-23 21:51:00,16.708,16.721,16.612,16.684,400000.0
2008-06-23 21:53:00,16.728,16.74,16.59,16.74,400000.0
2008-06-23 21:54:00,16.647,16.727,16.647,16.681,350000.0
2008-06-23 21:55:00,16.7,16.752,16.619,16.715,400000.0
2008-06-23 21:56:00,16.714,16.754,16.647,16.748,450000.0
2008-06-23 21:57:00,16.671,16.758,16.671,16.69,500000.0
2008-06-23 21:58:00,16.732,16.748,16.665,16.713,350000.0
2008-06-23 21:59:00,16.727,16.778,16.637,16.704,300000.0
2008-06-23 22:00:00,16.749,16.758,16.608,16.739,500000.0
2008-06-23 22:01:00,16.701,16.73,16.678,16.678,250000.0
2008-06-23 22:04:00,16.738,16.741,16.713,16.713,450000.0
2008-06-23 22:05:00,16.683,16.761,16.664,16.761,150000.0
2008-06-23 22:06:00,16.627,16.738,16.603,16.734,800000.0
2008-06-23 22:07:00,16.676,16.754,16.622,16.754,500000.0
2008-06-23 22:08:00,16.674,16.738,16.657,16.657,350000.0
2008-06-23 22:09:00,16.676,16.765,16.61,16.635,350000.0
2008-06-23 22:10:00,16.669,16.737,16.637,16.701,900000.0
2008-06-23 22:19:00,16.655,16.738,16.6,16.714,700000.0
2008-06-23 22:20:00,16.646,16.771,16.611,16.622,650000.0
2008-06-23 22:21:00,16.722,16.744,16.63,16.63,250000.0
2008-06-23 22:24:00,16.635,16.761,16.629,16.689,450000.0
2008-06-23 22:26:00,16.633,16.762,16.633,16.762,350000.0
2008-06-23 22:29:00,16.655,16.736,16.644,16.736,250000.0
2008-06-23 22:30:00,16.671,16.738,16.624,16.682,650000.0
2008-06-23 22:31:00,16.735,16.735,16.682,16.682,150000.0
2008-06-23 22:34:00,16.715,16.772,16.644,16.653,500000.0
2008-06-23 22:40:00,16.607,16.743,16.607,16.713,300000.0
2008-06-23 22:47:00,16.757,16.807,16.667,16.67,350000.0
2008-06-23 22:48:00,16.66,16.763,16.635,16.738,450000.0
2008-06-23 22:49:00,16.677,16.808,16.642,16.647,750000.0
2008-06-23 22:50:00,16.758,16.825,16.672,16.672,450000.0
2008-06-23 22:51:00,16.692,16.77,16.64,16.692,350000.0
2008-06-23 22:52:00,16.66,16.731,16.651,16.693,450000.0
2008-06-23 22:55:00,16.686,16.781,16.609,16.631,550000.0
2008-06-23 22:56:00,16.743,16.743,16.57,16.701,550000.0
2008-06-23 22:57:00,16.704,16.761,16.635,16.761,400000.0
2008-06-23 23:00:00,16.638,16.737,16.613,16.725,750000.0
2008-06-23 23:01:00,16.758,16.758,16.686,16.752,250000.0
2008-06-23 23:02:00,16.693,16.776,16.691,16.766,500000.0
2008-06-23 23:04:00,16.648,16.768,16.648,16.651,500000.0
2008-06-23 23:05:00,16.676,16.824,16.676,16.762,450000.0
2008-06-23 23:06:00,16.777,16.792,16.645,16.645,400000.0
2008-06-23 23:08:00,16.714,16.743,16.643,16.643,350000.0
2008-06-23 23:10:00,16.718,16.743,16.616,16.671,400000.0
2008-06-23 23:14:00,16.726,16.747,16.656,16.716,850000.0
2008-06-23 23:15:00,16.7,16.781,16.648,16.766,450000.0
2008-06-23 23:16:00,16.706,16.706,16.706,16.706,50000.0
2008-06-23 23:17:00,16.66,16.741,16.644,16.711,350000.0
2008-06-23 23:20:00,16.704,16.749,16.636,16.678,500000.0
2008-06-23 23:21:00,16.731,16.75,16.598,16.67,350000.0
2008-06-23 23:30:00,16.622,16.754,16.622,16.749,950000.0
2008-06-23 23:32:00,16.774,16.781,16.697,16.78,350000.0
2008-06-23 23:40:00,16.668,16.668,16.668,16.668,50000.0
2008-06-23 23:41:00,16.677,16.758,16.677,16.755,300000.0
2008-06-23 23:49:00,16.66,16.711,16.618,16.668,350000.0
2008-06-23 23:50:00,16.714,16.742,16.6,16.734,1200000.0
2008-06-24 00:00:00,16.758,16.758,16.636,16.708,400000.0
2008-06-24 00:01:00,16.706,16.743,16.602,16.649,950000.0
2008-06-24 00:09:00,16.771,16.783,16.695,16.751,500000.0
2008-06-24 00:10:00,16.662,16.711,16.62,16.692,450000.0
2008-06-24 00:11:00,16.711,16.725,16.644,16.644,200000.0
2008-06-24 00:20:00,16.731,16.744,16.689,16.734,400000.0
2008-06-24 00:23:00,16.73,16.737,16.685,16.724,400000.0
2008-06-24 00:26:00,16.6,16.666,16.6,16.654,350000.0
2008-06-24 00:28:00,16.744,16.744,16.631,16.663,250000.0
2008-06-24 00:30:00,16.654,16.744,16.654,16.683,350000.0
2008-06-24 00:31:00,16.749,16.749,16.635,16.637,150000.0
2008-06-24 00:32:00,16.753,16.753,16.62,16.642,400000.0
2008-06-24 00:39:00,16.75,16.75,16.697,16.697,100000.0
2008-06-24 00:40:00,16.67,16.726,16.543,16.597,1250000.0
2008-06-24 00:41:00,16.7,16.737,16.615,16.615,250000.0
2008-06-24 00:48:00,16.741,16.741,16.722,16.722,100000.0
2008-06-24 00:50:00,16.624,16.718,16.596,16.713,400000.0
2008-06-24 00:59:00,16.651,16.737,16.651,16.694,400000.0
2008-06-24 01:00:00,16.714,16.729,16.595,16.626,1000000.0
2008-06-24 01:01:00,16.652,16.738,16.648,16.715,400000.0
2008-06-24 01:02:00,16.727,16.771,16.723,16.768,250000.0
2008-06-24 01:06:00,16.763,16.763,16.637,16.749,550000.0
2008-06-24 01:10:00,16.727,16.777,16.632,16.751,700000.0
2008-06-24 01:13:00,16.704,16.786,16.679,16.679,300000.0
2008-06-24 01:14:00,16.667,16.771,16.667,16.705,450000.0
2008-06-24 01:17:00,16.778,16.802,16.661,16.75,500000.0
2008-06-24 01:20:00,16.724,16.787,16.677,16.773,750000.0
2008-06-24 01:27:00,16.785,16.788,16.689,16.712,300000.0
2008-06-24 01:30:00,16.709,16.723,16.618,16.637,500000.0
2008-06-24 01:31:00,16.744,16.794,16.717,16.768,400000.0
2008-06-24 01:33:00,16.746,16.792,16.656,16.707,350000.0
2008-06-24 01:37:00,16.774,16.774,16.76,16.76,100000.0
2008-06-24 01:40:00,16.642,16.732,16.598,16.648,900000.0
2008-06-24 01:41:00,16.68,16.786,16.643,16.734,700000.0
2008-06-24 01:43:00,16.742,16.763,16.626,16.69,300000.0
2008-06-24 01:45:00,16.788,16.798,16.7,16.751,350000.0
2008-06-24 01:46:00,16.787,16.827,16.736,16.782,350000.0
2008-06-24 01:47:00,16.751,16.806,16.686,16.768,550000.0
2008-06-24 01:50:00,16.764,16.764,16.714,16.714,100000.0
2008-06-24 01:52:00,16.79,16.79,16.717,16.752,250000.0
2008-06-24 01:54:00,16.748,16.843,16.708,16.752,550000.0
2008-06-24 01:55:00,16.71,16.777,16.666,16.72,550000.0
2008-06-24 01:56:00,16.735,16.814,16.697,16.697,350000.0
2008-06-24 01:59:00,16.723,16.781,16.694,16.781,350000.0
2008-06-24 02:00:00,16.741,16.758,16.65,16.758,250000.0
2008-06-24 02:01:00,16.798,16.83,16.725,16.791,700000.0
2008-06-24 02:02:00,16.722,16.797,16.716,16.716,450000.0
2008-06-24 02:03:00,16.698,16.813,16.695,16.756,400000.0
2008-06-24 02:05:00,16.732,16.843,16.732,16.812,350000.0
2008-06-24 02:06:00,16.834,16.834,16.802,16.802,100000.0
2008-06-24 02:07:00,16.745,16.823,16.733,16.823,300000.0
2008-06-24 02:08:00,16.821,16.821,16.735,16.788,500000.0
2008-06-24 02:09:00,16.813,16.83,16.675,16.83,600000.0
2008-06-24 02:10:00,16.788,16.795,16.707,16.754,500000.0
2008-06-24 02:11:00,16.786,16.828,16.689,16.727,550000.0
2008-06-24 02:12:00,16.754,16.832,16.754,16.807,350000.0
2008-06-24 02:13:00,16.816,16.816,16.725,16.742,550000.0
2008-06-24 02:14:00,16.748,16.796,16.667,16.782,500000.0
2008-06-24 02:16:00,16.798,16.821,16.684,16.821,500000.0
2008-06-24 02:17:00,16.789,16.834,16.72,16.731,400000.0
2008-06-24 02:18:00,16.756,16.756,16.754,16.754,100000.0
2008-06-24 02:19:00,16.834,16.834,16.7,16.795,500000.0
2008-06-24 02:20:00,16.728,16.797,16.669,16.797,500000.0
2008-06-24 02:26:00,16.714,16.869,16.714,16.803,550000.0
2008-06-24 02:30:00,16.724,16.797,16.685,16.685,300000.0
2008-06-24 02:32:00,16.818,16.822,16.749,16.822,450000.0
2008-06-24 02:33:00,16.777,16.816,16.708,16.777,350000.0
2008-06-24 02:34:00,16.753,16.809,16.717,16.738,300000.0
2008-06-24 02:35:00,16.718,16.802,16.699,16.705,350000.0
2008-06-24 02:36:00,16.71,16.821,16.701,16.712,550000.0
2008-06-24 02:38:00,16.761,16.784,16.73,16.73,250000.0
2008-06-24 02:39:00,16.786,16.786,16.683,16.683,100000.0
2008-06-24 02:40:00,16.811,16.811,16.653,16.73,400000.0
2008-06-24 02:41:00,16.737,16.798,16.67,16.78,250000.0
2008-06-24 02:42:00,16.775,16.782,16.683,16.722,400000.0
2008-06-24 02:43:00,16.803,16.803,16.803,16.803,50000.0
2008-06-24 02:44:00,16.789,16.827,16.699,16.826,500000.0
2008-06-24 02:46:00,16.851,16.851,16.742,16.82,250000.0
2008-06-24 02:47:00,16.739,16.794,16.674,16.756,550000.0
2008-06-24 02:48:00,16.696,16.77,16.696,16.764,150000.0
2008-06-24 02:50:00,16.715,16.803,16.682,16.682,300000.0
2008-06-24 02:51:00,16.711,16.819,16.711,16.815,400000.0
2008-06-24 02:52:00,16.777,16.825,16.736,16.781,350000.0
2008-06-24 02:53:00,16.745,16.819,16.676,16.741,450000.0
2008-06-24 02:54:00,16.676,16.822,16.676,16.756,500000.0
2008-06-24 02:56:00,16.79,16.79,16.682,16.73,400000.0
2008-06-24 02:57:00,16.758,16.819,16.681,16.807,400000.0
2008-06-24 02:58:00,16.741,16.77,16.721,16.746,250000.0
2008-06-24 02:59:00,16.778,16.824,16.726,16.757,550000.0
2008-06-24 03:00:00,16.718,16.834,16.718,16.817,300000.0
2008-06-24 03:01:00,16.816,16.838,16.735,16.805,300000.0
2008-06-24 03:02:00,16.837,16.863,16.753,16.753,400000.0
2008-06-24 03:03:00,16.754,16.823,16.718,16.753,400000.0
2008-06-24 03:04:00,16.718,16.776,16.707,16.737,350000.0
2008-06-24 03:05:00,16.743,16.867,16.734,16.734,600000.0
2008-06-24 03:06:00,16.778,16.829,16.778,16.78,250000.0
2008-06-24 03:07:00,16.69,16.756,16.689,16.712,250000.0
2008-06-24 03:08:00,16.734,16.821,16.698,16.698,300000.0
2008-06-24 03:10:00,16.687,16.698,16.687,16.698,150000.0
2008-06-24 03:11:00,16.702,16.742,16.699,16.711,400000.0
2008-06-24 03:12:00,16.746,16.808,16.714,16.735,350000.0
2008-06-24 03:15:00,16.679,16.772,16.642,16.725,400000.0
2008-06-24 03:16:00,16.721,16.721,16.705,16.715,150000.0
2008-06-24 03:19:00,16.808,16.809,16.705,16.705,400000.0
2008-06-24 03:20:00,16.811,16.811,16.703,16.703,200000.0
2008-06-24 03:21:00,16.814,16.814,16.797,16.797,100000.0
2008-06-24 03:22:00,16.831,16.836,16.754,16.814,400000.0
2008-06-24 03:23:00,16.772,16.803,16.72,16.726,300000.0
2008-06-24 03:24:00,16.77,16.77,16.77,16.77,50000.0
2008-06-24 03:26:00,16.732,16.8,16.694,16.719,350000.0
2008-06-24 03:27:00,16.721,16.847,16.721,16.807,400000.0
2008-06-24 03:28:00,16.728,16.749,16.728,16.749,150000.0
2008-06-24 03:30:00,16.815,16.815,16.661,16.752,450000.0
2008-06-24 03:31:00,16.709,16.861,16.709,16.735,350000.0
2008-06-24 03:32:00,16.799,16.834,16.7,16.792,650000.0
2008-06-24 03:33:00,16.809,16.828,16.697,16.75,450000.0
2008-06-24 03:34:00,16.821,16.822,16.686,16.749,850000.0
2008-06-24 03:36:00,16.783,16.823,16.695,16.823,400000.0
2008-06-24 03:37:00,16.751,16.751,16.751,16.751,50000.0
2008-06-24 03:40:00,16.809,16.812,16.664,16.812,350000.0
2008-06-24 03:41:00,16.64,16.788,16.64,16.767,350000.0
2008-06-24 03:42:00,16.672,16.806,16.672,16.795,350000.0
2008-06-24 03:43:00,16.766,16.827,16.703,16.756,400000.0
2008-06-24 03:44:00,16.775,16.835,16.775,16.835,100000.0
2008-06-24 03:46:00,16.821,16.821,16.713,16.713,450000.0
2008-06-24 03:47:00,16.76,16.76,16.733,16.733,100000.0
2008-06-24 03:49:00,16.801,16.801,16.753,16.753,100000.0
2008-06-24 03:50:00,16.669,16.764,16.669,16.698,350000.0
2008-06-24 03:51:00,16.719,16.819,16.719,16.819,400000.0
2008-06-24 03:52:00,16.781,16.808,16.689,16.775,450000.0
2008-06-24 03:54:00,16.807,16.807,16.683,16.768,250000.0
2008-06-24 03:55:00,16.707,16.821,16.704,16.821,350000.0
2008-06-24 03:56:00,16.808,16.811,16.702,16.811,400000.0
2008-06-24 03:57:00,16.781,16.781,16.707,16.707,300000.0
2008-06-24 03:58:00,16.802,16.802,16.765,16.765,150000.0
2008-06-24 03:59:00,16.738,16.814,16.687,16.768,450000.0
2008-06-24 04:00:00,16.676,16.8,16.676,16.8,150000.0
2008-06-24 04:02:00,16.811,16.824,16.769,16.814,400000.0
2008-06-24 04:04:00,16.804,16.814,16.759,16.804,400000.0
2008-06-24 04:08:00,16.802,16.804,16.755,16.794,400000.0
2008-06-24 04:10:00,16.791,16.804,16.749,16.794,400000.0
2008-06-24 04:12:00,16.811,16.824,16.769,16.814,400000.0
2008-06-24 04:17:00,16.809,16.819,16.763,16.806,400000.0
2008-06-24 04:19:00,16.799,16.799,16.799,16.799,100000.0
2008-06-24 04:20:00,16.675,16.773,16.669,16.773,150000.0
2008-06-24 04:22:00,16.801,16.814,16.759,16.804,400000.0
2008-06-24 04:24:00,16.806,16.806,16.806,16.806,50000.0
2008-06-24 04:25:00,16.802,16.827,16.765,16.822,400000.0
2008-06-24 04:26:00,16.824,16.829,16.824,16.829,100000.0
2008-06-24 04:27:00,16.759,16.759,16.759,16.759,50000.0
2008-06-24 04:28:00,16.829,16.829,16.734,16.734,100000.0
2008-06-24 04:30:00,16.791,16.791,16.779,16.779,100000.0
2008-06-24 04:31:00,16.821,16.834,16.779,16.824,400000.0
2008-06-24 04:33:00,16.724,16.724,16.724,16.724,50000.0
2008-06-24 04:34:00,16.821,16.834,16.779,16.824,400000.0
2008-06-24 04:35:00,16.806,16.806,16.72,16.72,150000.0
2008-06-24 04:36:00,16.733,16.851,16.72,16.72,400000.0
2008-06-24 04:37:00,16.701,16.811,16.701,16.793,350000.0
2008-06-24 04:38:00,16.707,16.79,16.693,16.79,350000.0
2008-06-24 04:40:00,16.758,16.802,16.74,16.763,350000.0
2008-06-24 04:41:00,16.711,16.816,16.707,16.707,250000.0
2008-06-24 04:42:00,16.744,16.814,16.699,16.699,200000.0
2008-06-24 04:43:00,16.782,16.819,16.744,16.761,300000.0
2008-06-24 04:45:00,16.731,16.883,16.731,16.819,450000.0
2008-06-24 04:46:00,16.758,16.826,16.749,16.808,550000.0
2008-06-24 04:47:00,16.717,16.748,16.717,16.748,100000.0
2008-06-24 04:50:00,16.784,16.801,16.746,16.799,400000.0
2008-06-24 04:55:00,16.821,16.834,16.779,16.824,400000.0
2008-06-24 04:57:00,16.797,16.798,16.795,16.795,150000.0
2008-06-24 05:00:00,16.729,16.786,16.712,16.786,200000.0
2008-06-24 05:01:00,16.776,16.797,16.754,16.797,250000.0
2008-06-24 05:02:00,16.812,16.812,16.681,16.784,400000.0
2008-06-24 05:03:00,16.773,16.793,16.736,16.744,250000.0
2008-06-24 05:04:00,16.796,16.796,16.745,16.781,400000.0
2008-06-24 05:06:00,16.719,16.798,16.68,16.784,400000.0
2008-06-24 05:07:00,16.801,16.813,16.801,16.813,100000.0
2008-06-24 05:09:00,16.76,16.826,16.76,16.793,400000.0
2008-06-24 05:10:00,16.783,16.783,16.659,16.674,500000.0
2008-06-24 05:11:00,16.701,16.803,16.701,16.712,500000.0
2008-06-24 05:12:00,16.778,16.796,16.712,16.775,350000.0
2008-06-24 05:16:00,16.813,16.818,16.711,16.783,350000.0
2008-06-24 05:20:00,16.812,16.853,16.752,16.752,500000.0
2008-06-24 05:21:00,16.795,16.818,16.752,16.752,200000.0
2008-06-24 05:25:00,16.794,16.824,16.686,16.726,300000.0
2008-06-24 05:28:00,16.782,16.782,16.749,16.749,100000.0
2008-06-24 05:29:00,16.748,16.791,16.715,16.715,400000.0
2008-06-24 05:30:00,16.793,16.794,16.683,16.698,400000.0
2008-06-24 05:31:00,16.814,16.814,16.814,16.814,50000.0
2008-06-24 05:35:00,16.783,16.783,16.669,16.669,250000.0
2008-06-24 05:40:00,16.708,16.788,16.708,16.713,200000.0
2008-06-24 05:42:00,16.764,16.777,16.686,16.696,250000.0
2008-06-24 05:44:00,16.74,16.791,16.687,16.687,350000.0
2008-06-24 05:45:00,16.69,16.777,16.69,16.735,250000.0
2008-06-24 05:48:00,16.656,16.786,16.656,16.786,250000.0
2008-06-24 05:49:00,16.784,16.813,16.681,16.716,450000.0
2008-06-24 05:50:00,16.688,16.797,16.688,16.797,100000.0
2008-06-24 05:51:00,16.703,16.846,16.69,16.69,400000.0
2008-06-24 05:52:00,16.714,16.758,16.714,16.758,100000.0
2008-06-24 05:54:00,16.749,16.832,16.687,16.832,400000.0
2008-06-24 05:55:00,16.806,16.832,16.719,16.832,300000.0
2008-06-24 05:56:00,16.724,16.758,16.695,16.695,350000.0
2008-06-24 05:57:00,16.75,16.829,16.707,16.791,450000.0
2008-06-24 05:58:00,16.687,16.818,16.687,16.818,200000.0
2008-06-24 05:59:00,16.841,16.841,16.755,16.797,450000.0
2008-06-24 06:00:00,16.78,16.852,16.732,16.82,500000.0
2008-06-24 06:01:00,16.717,16.896,16.717,16.8,350000.0
2008-06-24 06:02:00,16.822,16.841,16.788,16.838,350000.0
2008-06-24 06:04:00,16.769,16.845,16.757,16.805,400000.0
2008-06-24 06:05:00,16.761,16.814,16.761,16.814,250000.0
2008-06-24 06:09:00,16.709,16.791,16.664,16.791,350000.0
2008-06-24 06:10:00,16.731,16.818,16.731,16.818,250000.0
2008-06-24 06:11:00,16.783,16.813,16.727,16.727,450000.0
2008-06-24 06:12:00,16.807,16.807,16.708,16.789,350000.0
2008-06-24 06:13:00,16.753,16.777,16.716,16.716,150000.0
2008-06-24 06:14:00,16.777,16.777,16.728,16.728,100000.0
2008-06-24 06:15:00,16.813,16.815,16.691,16.778,400000.0
2008-06-24 06:16:00,16.715,16.789,16.711,16.789,300000.0
2008-06-24 06:17:00,16.794,16.847,16.73,16.847,550000.0
2008-06-24 06:20:00,16.803,16.828,16.735,16.828,450000.0
2008-06-24 06:24:00,16.734,16.867,16.734,16.768,550000.0
2008-06-24 06:25:00,16.712,16.808,16.712,16.808,300000.0
2008-06-24 06:26:00,16.75,16.826,16.69,16.69,300000.0
2008-06-24 06:28:00,16.724,16.811,16.682,16.733,550000.0
2008-06-24 06:29:00,16.774,16.807,16.734,16.765,350000.0
2008-06-24 06:30:00,16.718,16.79,16.674,16.79,500000.0
2008-06-24 06:31:00,16.76,16.76,16.645,16.73,400000.0
2008-06-24 06:32:00,16.726,16.769,16.651,16.746,400000.0
2008-06-24 06:33:00,16.671,16.794,16.649,16.704,400000.0
2008-06-24 06:34:00,16.725,16.81,16.673,16.709,400000.0
2008-06-24 06:35:00,16.778,16.823,16.772,16.823,150000.0
2008-06-24 06:36:00,16.746,16.765,16.746,16.765,100000.0
2008-06-24 06:37:00,16.824,16.836,16.708,16.836,400000.0
2008-06-24 06:38:00,16.714,16.846,16.71,16.827,550000.0
2008-06-24 06:39:00,16.69,16.851,16.663,16.813,950000.0
2008-06-24 06:40:00,16.75,16.822,16.672,16.812,350000.0
2008-06-24 06:41:00,16.799,16.82,16.74,16.779,350000.0
2008-06-24 06:42:00,16.782,16.816,16.672,16.816,350000.0
2008-06-24 06:43:00,16.715,16.715,16.715,16.715,50000.0
2008-06-24 06:44:00,16.729,16.731,16.729,16.731,100000.0
2008-06-24 06:45:00,16.827,16.843,16.827,16.843,100000.0
2008-06-24 06:46:00,16.742,16.808,16.687,16.735,400000.0
2008-06-24 06:47:00,16.783,16.783,16.711,16.714,300000.0
2008-06-24 06:48:00,16.723,16.811,16.723,16.811,100000.0
2008-06-24 06:49:00,16.834,16.834,16.699,16.699,200000.0
2008-06-24 06:50:00,16.754,16.811,16.716,16.811,350000.0
2008-06-24 06:51:00,16.803,16.821,16.684,16.81,600000.0
2008-06-24 06:53:00,16.795,16.842,16.675,16.759,500000.0
2008-06-24 06:54:00,16.702,16.818,16.677,16.727,350000.0
2008-06-24 06:55:00,16.784,16.784,16.694,16.778,250000.0
2008-06-24 06:56:00,16.791,16.791,16.652,16.652,200000.0
2008-06-24 06:57:00,16.705,16.84,16.673,16.705,750000.0
2008-06-24 06:58:00,16.733,16.8,16.672,16.685,250000.0
2008-06-24 06:59:00,16.756,16.844,16.733,16.733,800000.0
2008-06-24 07:00:00,16.769,16.812,16.701,16.812,350000.0
2008-06-24 07:01:00,16.73,16.794,16.686,16.746,350000.0
2008-06-24 07:02:00,16.79,16.862,16.781,16.819,250000.0
2008-06-24 07:03:00,16.778,16.822,16.713,16.772,500000.0
2008-06-24 07:04:00,16.764,16.801,16.65,16.801,900000.0
2008-06-24 07:05:00,16.756,16.812,16.725,16.812,250000.0
2008-06-24 07:06:00,16.756,16.762,16.642,16.719,550000.0
2008-06-24 07:07:00,16.712,16.879,16.712,16.809,750000.0
2008-06-24 07:09:00,16.699,16.798,16.693,16.693,400000.0
2008-06-24 07:10:00,16.799,16.799,16.648,16.745,350000.0
2008-06-24 07:11:00,16.732,16.79,16.716,16.751,300000.0
2008-06-24 07:12:00,16.801,16.801,16.713,16.753,300000.0
2008-06-24 07:13:00,16.688,16.799,16.674,16.696,400000.0
2008-06-24 07:14:00,16.697,16.782,16.697,16.717,400000.0
2008-06-24 07:15:00,16.804,16.804,16.646,16.723,350000.0
2008-06-24 07:16:00,16.834,16.836,16.689,16.823,350000.0
2008-06-24 07:17:00,16.75,16.8,16.694,16.747,500000.0
2008-06-24 07:18:00,16.808,16.817,16.695,16.784,550000.0
2008-06-24 07:19:00,16.829,16.829,16.71,16.787,550000.0
2008-06-24 07:20:00,16.782,16.814,16.729,16.814,350000.0
2008-06-24 07:21:00,16.77,16.818,16.714,16.818,400000.0
2008-06-24 07:22:00,16.804,16.804,16.647,16.75,500000.0
2008-06-24 07:23:00,16.777,16.845,16.72,16.72,550000.0
2008-06-24 07:24:00,16.724,16.801,16.724,16.788,500000.0
2008-06-24 07:25:00,16.784,16.784,16.69,16.724,550000.0
2008-06-24 07:26:00,16.758,16.759,16.694,16.701,400000.0
2008-06-24 07:27:00,16.733,16.782,16.725,16.725,250000.0
2008-06-24 07:28:00,16.787,16.824,16.718,16.78,400000.0
2008-06-24 07:29:00,16.737,16.769,16.704,16.704,400000.0
2008-06-24 07:30:00,16.714,16.809,16.678,16.702,550000.0
2008-06-24 07:32:00,16.721,16.815,16.687,16.731,500000.0
2008-06-24 07:33:00,16.799,16.841,16.72,16.726,350000.0
2008-06-24 07:34:00,16.743,16.788,16.698,16.741,450000.0
2008-06-24 07:35:00,16.733,16.796,16.693,16.759,350000.0
2008-06-24 07:36:00,16.73,16.829,16.694,16.694,500000.0
2008-06-24 07:37:00,16.747,16.757,16.683,16.683,350000.0
2008-06-24 07:38:00,16.689,16.774,16.623,16.774,450000.0
2008-06-24 07:40:00,16.768,16.773,16.638,16.773,350000.0
2008-06-24 07:43:00,16.679,16.759,16.679,16.743,250000.0
2008-06-24 07:44:00,16.793,16.875,16.722,16.832,350000.0
2008-06-24 07:45:00,16.816,16.872,16.761,16.761,350000.0
2008-06-24 07:46:00,16.832,16.842,16.718,16.795,550000.0
2008-06-24 07:47:00,16.812,16.812,16.667,16.784,350000.0
2008-06-24 07:48:00,16.706,16.85,16.698,16.783,550000.0
2008-06-24 07:49:00,16.801,16.832,16.71,16.796,550000.0
2008-06-24 07:50:00,16.8,16.83,16.707,16.762,450000.0
2008-06-24 07:52:00,16.708,16.778,16.698,16.758,350000.0
2008-06-24 07:53:00,16.745,16.796,16.662,16.702,400000.0
2008-06-24 07:54:00,16.759,16.812,16.713,16.728,350000.0
2008-06-24 07:55:00,16.768,16.821,16.701,16.791,350000.0
2008-06-24 07:57:00,16.765,16.776,16.669,16.769,450000.0
2008-06-24 07:58:00,16.729,16.801,16.679,16.738,500000.0
2008-06-24 07:59:00,16.707,16.756,16.669,16.669,450000.0
2008-06-24 08:00:00,16.677,16.785,16.677,16.739,350000.0
2008-06-24 08:01:00,16.684,16.793,16.684,16.793,350000.0
2008-06-24 08:02:00,16.764,16.766,16.664,16.676,400000.0
2008-06-24 08:03:00,16.768,16.824,16.682,16.72,450000.0
2008-06-24 08:04:00,16.68,16.758,16.674,16.698,350000.0
2008-06-24 08:05:00,16.712,16.747,16.656,16.688,400000.0
2008-06-24 08:06:00,16.758,16.786,16.71,16.754,400000.0
2008-06-24 08:07:00,16.785,16.805,16.693,16.768,450000.0
2008-06-24 08:08:00,16.699,16.781,16.628,16.781,400000.0
2008-06-24 08:09:00,16.773,16.773,16.635,16.693,400000.0
2008-06-24 08:10:00,16.753,16.796,16.661,16.761,400000.0
2008-06-24 08:11:00,16.703,16.8,16.655,16.68,500000.0
2008-06-24 08:12:00,16.729,16.746,16.668,16.711,400000.0
2008-06-24 08:13:00,16.731,16.773,16.634,16.634,350000.0
2008-06-24 08:14:00,16.734,16.766,16.621,16.766,400000.0
2008-06-24 08:15:00,16.694,16.756,16.637,16.637,400000.0
2008-06-24 08:16:00,16.758,16.761,16.623,16.623,350000.0
2008-06-24 08:17:00,16.715,16.728,16.624,16.727,500000.0
2008-06-24 08:18:00,16.785,16.801,16.665,16.733,500000.0
2008-06-24 08:19:00,16.727,16.788,16.65,16.711,400000.0
2008-06-24 08:20:00,16.641,16.754,16.611,16.734,400000.0
2008-06-24 08:21:00,16.734,16.757,16.631,16.757,400000.0
2008-06-24 08:22:00,16.71,16.804,16.684,16.776,550000.0
2008-06-24 08:23:00,16.654,16.812,16.654,16.699,400000.0
2008-06-24 08:24:00,16.695,16.752,16.676,16.676,350000.0
2008-06-24 08:25:00,16.724,16.747,16.65,16.684,400000.0
2008-06-24 08:26:00,16.717,16.769,16.668,16.756,400000.0
2008-06-24 08:27:00,16.726,16.803,16.699,16.758,400000.0
2008-06-24 08:28:00,16.717,16.757,16.671,16.709,450000.0
2008-06-24 08:29:00,16.688,16.752,16.678,16.678,400000.0
2008-06-24 08:30:00,16.657,16.768,16.645,16.768,500000.0
2008-06-24 08:31:00,16.73,16.779,16.677,16.704,450000.0
2008-06-24 08:32:00,16.67,16.767,16.628,16.767,400000.0
2008-06-24 08:33:00,16.603,16.743,16.603,16.718,450000.0
2008-06-24 08:34:00,16.725,16.779,16.645,16.779,450000.0
2008-06-24 08:35:00,16.721,16.77,16.647,16.731,550000.0
2008-06-24 08:36:00,16.636,16.684,16.634,16.634,350000.0
2008-06-24 08:37:00,16.685,16.783,16.666,16.666,350000.0
2008-06-24 08:38:00,16.77,16.812,16.685,16.715,400000.0
2008-06-24 08:39:00,16.676,16.788,16.676,16.756,500000.0
2008-06-24 08:40:00,16.763,16.763,16.628,16.733,350000.0
2008-06-24 08:41:00,16.637,16.747,16.637,16.719,500000.0
2008-06-24 08:42:00,16.736,16.786,16.651,16.742,350000.0
2008-06-24 08:43:00,16.673,16.778,16.673,16.743,350000.0
2008-06-24 08:44:00,16.742,16.742,16.577,16.728,550000.0
2008-06-24 08:45:00,16.684,16.72,16.6,16.616,350000.0
2008-06-24 08:46:00,16.705,16.718,16.564,16.582,550000.0
2008-06-24 08:47:00,16.657,16.837,16.649,16.745,550000.0
2008-06-24 08:48:00,16.741,16.741,16.607,16.72,350000.0
2008-06-24 08:49:00,16.73,16.73,16.655,16.714,500000.0
2008-06-24 08:50:00,16.664,16.726,16.636,16.64,550000.0
2008-06-24 08:51:00,16.648,16.741,16.643,16.727,450000.0
2008-06-24 08:52:00,16.724,16.724,16.646,16.715,350000.0
2008-06-24 08:53:00,16.669,16.763,16.617,16.718,400000.0
2008-06-24 08:54:00,16.725,16.725,16.573,16.633,400000.0
2008-06-24 08:55:00,16.725,16.769,16.643,16.694,450000.0
2008-06-24 08:56:00,16.672,16.725,16.612,16.673,400000.0
2008-06-24 08:57:00,16.712,16.769,16.689,16.694,350000.0
2008-06-24 08:58:00,16.707,16.754,16.644,16.685,500000.0
2008-06-24 08:59:00,16.753,16.795,16.65,16.698,350000.0
2008-06-24 09:00:00,16.717,16.738,16.623,16.712,1500000.0
2008-06-24 09:01:00,16.725,16.741,16.648,16.735,1250000.0
2008-06-24 09:02:00,16.738,16.768,16.631,16.631,350000.0
2008-06-24 09:03:00,16.632,16.751,16.6,16.751,350000.0
2008-06-24 09:04:00,16.739,16.781,16.69,16.7,450000.0
2008-06-24 09:05:00,16.722,16.769,16.631,16.746,400000.0
2008-06-24 09:07:00,16.729,16.772,16.664,16.664,350000.0
2008-06-24 09:08:00,16.636,16.731,16.623,16.73,400000.0
2008-06-24 09:09:00,16.757,16.779,16.664,16.775,350000.0
2008-06-24 09:10:00,16.695,16.776,16.651,16.711,450000.0
2008-06-24 09:11:00,16.722,16.758,16.651,16.748,350000.0
2008-06-24 09:13:00,16.709,16.763,16.619,16.746,550000.0
2008-06-24 09:14:00,16.648,16.742,16.648,16.716,400000.0
2008-06-24 09:15:00,16.787,16.788,16.693,16.711,500000.0
2008-06-24 09:16:00,16.764,16.781,16.661,16.738,400000.0
2008-06-24 09:17:00,16.694,16.779,16.672,16.779,400000.0
2008-06-24 09:18:00,16.777,16.803,16.658,16.775,500000.0
2008-06-24 09:19:00,16.8,16.806,16.661,16.701,500000.0
2008-06-24 09:20:00,16.732,16.78,16.694,16.78,350000.0
2008-06-24 09:21:00,16.773,16.777,16.704,16.704,450000.0
2008-06-24 09:22:00,16.797,16.809,16.704,16.726,400000.0
2008-06-24 09:23:00,16.785,16.804,16.707,16.804,400000.0
2008-06-24 09:24:00,16.768,16.818,16.744,16.744,350000.0
2008-06-24 09:25:00,16.726,16.825,16.679,16.741,350000.0
2008-06-24 09:26:00,16.743,16.785,16.67,16.785,350000.0
2008-06-24 09:27:00,16.796,16.835,16.687,16.739,550000.0
2008-06-24 09:28:00,16.728,16.777,16.704,16.727,1550000.0
2008-06-24 09:29:00,16.703,16.797,16.703,16.736,400000.0
2008-06-24 09:30:00,16.746,16.839,16.684,16.713,450000.0
2008-06-24 09:31:00,16.784,16.784,16.7,16.729,350000.0
2008-06-24 09:32:00,16.696,16.814,16.677,16.703,350000.0
2008-06-24 09:33:00,16.745,16.858,16.707,16.716,350000.0
2008-06-24 09:34:00,16.681,16.823,16.654,16.691,1950000.0
2008-06-24 09:35:00,16.852,16.852,16.725,16.749,350000.0
2008-06-24 09:36:00,16.838,16.84,16.755,16.837,400000.0
2008-06-24 09:37:00,16.796,16.812,16.689,16.802,450000.0
2008-06-24 09:38:00,16.796,16.837,16.741,16.818,550000.0
2008-06-24 09:39:00,16.803,16.896,16.781,16.781,550000.0
2008-06-24 09:40:00,16.868,16.879,16.79,16.879,500000.0
2008-06-24 09:41:00,16.795,16.847,16.74,16.74,450000.0
2008-06-24 09:42:00,16.723,16.853,16.722,16.853,450000.0
2008-06-24 09:43:00,16.85,16.918,16.794,16.891,550000.0
2008-06-24 09:44:00,16.776,16.899,16.776,16.899,450000.0
2008-06-24 09:45:00,16.863,16.892,16.748,16.866,350000.0
2008-06-24 09:46:00,16.908,16.935,16.815,16.827,450000.0
2008-06-24 09:47:00,16.861,16.869,16.741,16.869,400000.0
2008-06-24 09:48:00,16.851,16.865,16.742,16.785,450000.0
2008-06-24 09:49:00,16.901,16.901,16.766,16.85,400000.0
2008-06-24 09:50:00,16.818,16.887,16.732,16.804,350000.0
2008-06-24 09:51:00,16.87,16.9,16.754,16.842,400000.0
2008-06-24 09:52:00,16.868,16.9,16.737,16.847,400000.0
2008-06-24 09:53:00,16.892,16.892,16.764,16.862,550000.0
2008-06-24 09:54:00,16.786,16.884,16.741,16.853,750000.0
2008-06-24 09:55:00,16.798,16.891,16.798,16.891,450000.0
2008-06-24 09:56:00,16.849,16.886,16.788,16.875,450000.0
2008-06-24 09:57:00,16.825,16.904,16.79,16.864,450000.0
2008-06-24 09:58:00,16.854,16.93,16.833,16.833,400000.0
2008-06-24 09:59:00,16.79,16.913,16.79,16.887,400000.0
2008-06-24 10:00:00,16.905,16.905,16.78,16.78,350000.0
2008-06-24 10:01:00,16.838,16.929,16.774,16.804,350000.0
2008-06-24 10:02:00,16.907,16.912,16.797,16.912,450000.0
2008-06-24 10:03:00,16.866,16.925,16.752,16.786,500000.0
2008-06-24 10:04:00,16.861,16.936,16.834,16.873,550000.0
2008-06-24 10:05:00,16.841,16.889,16.799,16.802,350000.0
2008-06-24 10:06:00,16.815,16.91,16.811,16.834,500000.0
2008-06-24 10:07:00,16.899,16.899,16.817,16.845,400000.0
2008-06-24 10:08:00,16.827,16.83,16.742,16.794,550000.0
2008-06-24 10:09:00,16.823,16.825,16.729,16.762,350000.0
2008-06-24 10:10:00,16.84,16.84,16.682,16.695,650000.0
2008-06-24 10:11:00,16.863,16.863,16.711,16.842,400000.0
2008-06-24 10:12:00,16.896,16.902,16.785,16.815,550000.0
2008-06-24 10:13:00,16.736,16.827,16.7,16.747,350000.0
2008-06-24 10:14:00,16.772,16.866,16.771,16.777,550000.0
2008-06-24 10:15:00,16.761,16.889,16.748,16.786,350000.0
2008-06-24 10:16:00,16.793,16.884,16.749,16.765,550000.0
2008-06-24 10:17:00,16.854,16.854,16.693,16.72,500000.0
2008-06-24 10:18:00,16.847,16.859,16.724,16.793,550000.0
2008-06-24 10:19:00,16.875,16.877,16.771,16.877,550000.0
2008-06-24 10:20:00,16.767,16.846,16.735,16.846,350000.0
2008-06-24 10:21:00,16.835,16.852,16.731,16.817,350000.0
2008-06-24 10:22:00,16.845,16.897,16.787,16.887,500000.0
2008-06-24 10:23:00,16.869,16.893,16.742,16.893,400000.0
2008-06-24 10:24:00,16.82,16.906,16.807,16.897,500000.0
2008-06-24 10:25:00,16.839,16.856,16.712,16.733,500000.0
2008-06-24 10:26:00,16.759,16.897,16.713,16.887,350000.0
2008-06-24 10:27:00,16.822,16.874,16.761,16.767,400000.0
2008-06-24 10:28:00,16.822,16.871,16.74,16.81,600000.0
2008-06-24 10:29:00,16.856,16.932,16.771,16.771,350000.0
2008-06-24 10:30:00,16.871,16.871,16.744,16.77,400000.0
2008-06-24 10:31:00,16.864,16.865,16.723,16.789,550000.0
2008-06-24 10:32:00,16.838,16.88,16.765,16.88,650000.0
2008-06-24 10:33:00,16.766,16.873,16.756,16.756,450000.0
2008-06-24 10:34:00,16.798,16.884,16.772,16.82,450000.0
2008-06-24 10:35:00,16.835,16.865,16.76,16.76,450000.0
2008-06-24 10:36:00,16.877,16.877,16.745,16.863,400000.0
2008-06-24 10:37:00,16.806,16.898,16.749,16.853,400000.0
2008-06-24 10:38:00,16.841,16.869,16.721,16.863,550000.0
2008-06-24 10:39:00,16.785,16.905,16.77,16.889,350000.0
2008-06-24 10:40:00,16.788,16.895,16.756,16.831,550000.0
2008-06-24 10:41:00,16.859,16.866,16.722,16.773,400000.0
2008-06-24 10:42:00,16.796,16.854,16.739,16.789,400000.0
2008-06-24 10:43:00,16.807,16.814,16.701,16.814,450000.0
2008-06-24 10:44:00,16.748,16.863,16.738,16.803,350000.0
2008-06-24 10:45:00,16.73,16.787,16.73,16.768,350000.0
2008-06-24 10:46:00,16.742,16.855,16.709,16.709,600000.0
2008-06-24 10:47:00,16.822,16.822,16.724,16.735,400000.0
2008-06-24 10:48:00,16.758,16.876,16.748,16.748,550000.0
2008-06-24 10:49:00,16.777,16.809,16.708,16.804,500000.0
2008-06-24 10:50:00,16.851,16.896,16.753,16.759,450000.0
2008-06-24 10:51:00,16.77,16.873,16.733,16.873,350000.0
2008-06-24 10:52:00,16.759,16.844,16.723,16.785,550000.0
2008-06-24 10:53:00,16.841,16.841,16.712,16.84,350000.0
2008-06-24 10:54:00,16.827,16.881,16.726,16.881,400000.0
2008-06-24 10:55:00,16.807,16.845,16.735,16.77,350000.0
2008-06-24 10:56:00,16.787,16.822,16.694,16.793,450000.0
2008-06-24 10:57:00,16.826,16.866,16.786,16.786,400000.0
2008-06-24 10:58:00,16.79,16.881,16.739,16.881,450000.0
2008-06-24 10:59:00,16.851,16.873,16.737,16.784,350000.0
2008-06-24 11:00:00,16.773,16.876,16.772,16.785,400000.0
2008-06-24 11:01:00,16.813,16.894,16.753,16.894,450000.0
2008-06-24 11:02:00,16.85,16.867,16.734,16.802,350000.0
2008-06-24 11:03:00,16.755,16.874,16.755,16.794,400000.0
2008-06-24 11:04:00,16.879,16.899,16.76,16.887,500000.0
2008-06-24 11:05:00,16.82,16.875,16.765,16.826,400000.0
2008-06-24 11:06:00,16.765,16.846,16.715,16.825,400000.0
2008-06-24 11:07:00,16.806,16.821,16.67,16.67,400000.0
2008-06-24 11:08:00,16.701,16.792,16.634,16.739,500000.0
2008-06-24 11:09:00,16.809,16.815,16.7,16.809,500000.0
2008-06-24 11:10:00,16.69,16.851,16.69,16.79,450000.0
2008-06-24 11:11:00,16.738,16.824,16.697,16.818,400000.0
2008-06-24 11:12:00,16.708,16.821,16.661,16.699,600000.0
2008-06-24 11:13:00,16.791,16.836,16.751,16.796,500000.0
2008-06-24 11:14:00,16.807,16.807,16.688,16.709,350000.0
2008-06-24 11:15:00,16.789,16.819,16.698,16.782,550000.0
2008-06-24 11:16:00,16.81,16.828,16.68,16.817,550000.0
2008-06-24 11:17:00,16.83,16.83,16.683,16.8,700000.0
2008-06-24 11:18:00,16.796,16.829,16.689,16.731,400000.0
2008-06-24 11:19:00,16.775,16.831,16.737,16.76,450000.0
2008-06-24 11:20:00,16.82,16.835,16.731,16.835,500000.0
2008-06-24 11:21:00,16.716,16.823,16.68,16.68,450000.0
2008-06-24 11:22:00,16.769,16.835,16.712,16.802,500000.0
2008-06-24 11:23:00,16.744,16.848,16.743,16.813,400000.0
2008-06-24 11:24:00,16.733,16.791,16.705,16.719,400000.0
2008-06-24 11:25:00,16.718,16.843,16.718,16.84,350000.0
2008-06-24 11:26:00,16.744,16.824,16.694,16.738,550000.0
2008-06-24 11:27:00,16.834,16.834,16.69,16.809,450000.0
2008-06-24 11:28:00,16.748,16.907,16.748,16.862,500000.0
2008-06-24 11:29:00,16.759,16.896,16.756,16.856,600000.0
2008-06-24 11:30:00,16.749,16.824,16.729,16.737,400000.0
2008-06-24 11:31:00,16.781,16.828,16.674,16.806,550000.0
2008-06-24 11:32:00,16.843,16.843,16.737,16.8,650000.0
2008-06-24 11:33:00,16.683,16.831,16.683,16.794,550000.0
2008-06-24 11:34:00,16.788,16.867,16.715,16.819,450000.0
2008-06-24 11:35:00,16.705,16.831,16.705,16.806,400000.0
2008-06-24 11:36:00,16.746,16.877,16.728,16.728,400000.0
2008-06-24 11:37:00,16.744,16.785,16.69,16.785,450000.0
2008-06-24 11:38:00,16.721,16.85,16.721,16.747,400000.0
2008-06-24 11:39:00,16.719,16.853,16.719,16.841,550000.0
2008-06-24 11:40:00,16.841,16.846,16.738,16.738,500000.0
2008-06-24 11:41:00,16.813,16.84,16.707,16.839,400000.0
2008-06-24 11:42:00,16.72,16.848,16.72,16.807,350000.0
2008-06-24 11:43:00,16.804,16.823,16.703,16.772,550000.0
2008-06-24 11:44:00,16.818,16.849,16.717,16.82,550000.0
2008-06-24 11:45:00,16.767,16.819,16.725,16.815,350000.0
2008-06-24 11:46:00,16.797,16.838,16.74,16.79,350000.0
2008-06-24 11:47:00,16.898,16.898,16.805,16.818,400000.0
2008-06-24 11:48:00,16.819,16.886,16.763,16.779,550000.0
2008-06-24 11:49:00,16.856,16.904,16.768,16.866,400000.0
2008-06-24 11:50:00,16.881,16.881,16.766,16.775,350000.0
2008-06-24 11:51:00,16.862,16.875,16.771,16.771,450000.0
2008-06-24 11:52:00,16.784,16.889,16.784,16.889,500000.0
2008-06-24 11:53:00,16.775,16.863,16.769,16.769,500000.0
2008-06-24 11:54:00,16.775,16.934,16.775,16.889,650000.0
2008-06-24 11:55:00,16.901,16.916,16.777,16.782,400000.0
2008-06-24 11:56:00,16.795,16.889,16.78,16.823,400000.0
2008-06-24 11:57:00,16.844,16.854,16.709,16.719,550000.0
2008-06-24 11:58:00,16.829,16.842,16.734,16.815,450000.0
2008-06-24 11:59:00,16.851,16.861,16.726,16.726,550000.0
2008-06-24 12:00:00,16.779,16.868,16.761,16.868,450000.0
2008-06-24 12:01:00,16.863,16.863,16.723,16.843,500000.0
2008-06-24 12:02:00,16.888,16.902,16.758,16.788,500000.0
2008-06-24 12:03:00,16.735,16.868,16.735,16.868,450000.0
2008-06-24 12:04:00,16.886,16.907,16.774,16.796,550000.0
2008-06-24 12:05:00,16.835,16.931,16.777,16.878,450000.0
2008-06-24 12:06:00,16.851,16.895,16.764,16.805,400000.0
2008-06-24 12:07:00,16.76,16.887,16.76,16.77,350000.0
2008-06-24 12:08:00,16.877,16.877,16.709,16.73,500000.0
2008-06-24 12:09:00,16.789,16.903,16.779,16.872,550000.0
2008-06-24 12:10:00,16.861,16.882,16.799,16.848,350000.0
2008-06-24 12:11:00,16.741,16.813,16.717,16.77,350000.0
2008-06-24 12:12:00,16.758,16.934,16.748,16.831,550000.0
2008-06-24 12:13:00,16.867,16.867,16.72,16.85,350000.0
2008-06-24 12:14:00,16.785,16.907,16.753,16.776,450000.0
2008-06-24 12:15:00,16.852,16.868,16.761,16.839,350000.0
2008-06-24 12:16:00,16.793,16.841,16.741,16.799,450000.0
2008-06-24 12:17:00,16.831,16.831,16.693,16.717,400000.0
2008-06-24 12:18:00,16.774,16.878,16.745,16.829,350000.0
2008-06-24 12:20:00,16.856,16.875,16.8,16.8,350000.0
2008-06-24 12:21:00,16.767,16.866,16.767,16.777,450000.0
2008-06-24 12:22:00,16.803,16.807,16.68,16.756,450000.0
2008-06-24 12:23:00,16.826,16.89,16.743,16.78,550000.0
2008-06-24 12:24:00,16.755,16.831,16.649,16.783,500000.0
2008-06-24 12:25:00,16.826,16.83,16.747,16.747,450000.0
2008-06-24 12:26:00,16.762,16.862,16.721,16.775,550000.0
2008-06-24 12:27:00,16.771,16.854,16.697,16.842,500000.0
2008-06-24 12:28:00,16.678,16.797,16.671,16.705,350000.0
2008-06-24 12:29:00,16.764,16.826,16.702,16.747,400000.0
2008-06-24 12:30:00,16.755,16.833,16.722,16.833,400000.0
2008-06-24 12:31:00,16.767,16.788,16.734,16.788,350000.0
2008-06-24 12:32:00,16.662,16.777,16.648,16.773,450000.0
2008-06-24 12:33:00,16.693,16.821,16.693,16.784,450000.0
2008-06-24 12:34:00,16.81,16.832,16.694,16.832,350000.0
2008-06-24 12:36:00,16.812,16.867,16.74,16.817,550000.0
2008-06-24 12:37:00,16.833,16.841,16.719,16.792,400000.0
2008-06-24 12:38:00,16.748,16.841,16.718,16.841,400000.0
2008-06-24 12:39:00,16.741,16.852,16.717,16.767,550000.0
2008-06-24 12:40:00,16.711,16.854,16.711,16.756,450000.0
2008-06-24 12:41:00,16.828,16.831,16.734,16.82,450000.0
2008-06-24 12:42:00,16.817,16.831,16.691,16.701,500000.0
2008-06-24 12:43:00,16.846,16.859,16.736,16.736,350000.0
2008-06-24 12:44:00,16.735,16.796,16.688,16.745,350000.0
2008-06-24 12:45:00,16.723,16.852,16.7,16.748,400000.0
2008-06-24 12:46:00,16.711,16.833,16.711,16.752,400000.0
2008-06-24 12:47:00,16.827,16.827,16.725,16.749,350000.0
2008-06-24 12:48:00,16.792,16.804,16.698,16.719,500000.0
2008-06-24 12:49:00,16.733,16.814,16.653,16.723,400000.0
2008-06-24 12:50:00,16.733,16.87,16.733,16.841,450000.0
2008-06-24 12:51:00,16.758,16.822,16.688,16.688,450000.0
2008-06-24 12:52:00,16.797,16.844,16.722,16.726,350000.0
2008-06-24 12:53:00,16.738,16.852,16.735,16.852,400000.0
2008-06-24 12:54:00,16.774,16.856,16.736,16.824,400000.0
2008-06-24 12:55:00,16.805,16.843,16.715,16.776,400000.0
2008-06-24 12:56:00,16.85,16.85,16.725,16.841,450000.0
2008-06-24 12:57:00,16.8,16.86,16.743,16.815,400000.0
2008-06-24 12:58:00,16.741,16.851,16.714,16.851,400000.0
2008-06-24 12:59:00,16.725,16.841,16.725,16.76,350000.0
2008-06-24 13:00:00,16.716,16.85,16.716,16.762,550000.0
2008-06-24 13:01:00,16.798,16.81,16.703,16.804,400000.0
2008-06-24 13:02:00,16.835,16.835,16.733,16.794,500000.0
2008-06-24 13:03:00,16.784,16.832,16.723,16.832,350000.0
2008-06-24 13:04:00,16.698,16.826,16.698,16.779,450000.0
2008-06-24 13:05:00,16.776,16.881,16.728,16.827,400000.0
2008-06-24 13:06:00,16.811,16.853,16.709,16.758,450000.0
2008-06-24 13:07:00,16.771,16.837,16.767,16.837,450000.0
2008-06-24 13:08:00,16.769,16.83,16.703,16.83,350000.0
2008-06-24 13:09:00,16.814,16.83,16.693,16.73,400000.0
2008-06-24 13:10:00,16.689,16.824,16.688,16.808,500000.0
2008-06-24 13:11:00,16.786,16.798,16.704,16.773,400000.0
2008-06-24 13:12:00,16.833,16.84,16.712,16.795,350000.0
2008-06-24 13:13:00,16.742,16.82,16.683,16.816,550000.0
2008-06-24 13:14:00,16.707,16.875,16.707,16.833,400000.0
2008-06-24 13:15:00,16.784,16.784,16.679,16.692,450000.0
2008-06-24 13:16:00,16.834,16.845,16.705,16.787,500000.0
2008-06-24 13:17:00,16.761,16.846,16.718,16.813,450000.0
2008-06-24 13:18:00,16.82,16.82,16.697,16.732,350000.0
2008-06-24 13:19:00,16.819,16.866,16.737,16.742,700000.0
2008-06-24 13:20:00,16.756,16.799,16.645,16.694,800000.0
2008-06-24 13:21:00,16.741,16.778,16.695,16.775,400000.0
2008-06-24 13:22:00,16.665,16.798,16.665,16.709,550000.0
2008-06-24 13:23:00,16.797,16.831,16.672,16.702,450000.0
2008-06-24 13:24:00,16.705,16.779,16.705,16.773,350000.0
2008-06-24 13:25:00,16.686,16.794,16.652,16.749,450000.0
2008-06-24 13:26:00,16.795,16.795,16.724,16.737,400000.0
2008-06-24 13:27:00,16.673,16.805,16.673,16.695,500000.0
2008-06-24 13:28:00,16.771,16.776,16.652,16.652,400000.0
2008-06-24 13:29:00,16.743,16.783,16.641,16.712,400000.0
2008-06-24 13:30:00,16.649,16.772,16.649,16.761,450000.0
2008-06-24 13:31:00,16.721,16.766,16.637,16.733,550000.0
2008-06-24 13:32:00,16.741,16.742,16.68,16.742,400000.0
2008-06-24 13:33:00,16.706,16.783,16.654,16.701,350000.0
2008-06-24 13:34:00,16.634,16.792,16.634,16.773,700000.0
2008-06-24 13:35:00,16.68,16.755,16.658,16.733,550000.0
2008-06-24 13:36:00,16.664,16.765,16.656,16.747,650000.0
2008-06-24 13:37:00,16.711,16.795,16.67,16.67,400000.0
2008-06-24 13:38:00,16.645,16.776,16.645,16.765,350000.0
2008-06-24 13:39:00,16.656,16.744,16.639,16.658,600000.0
2008-06-24 13:40:00,16.747,16.747,16.6,16.728,500000.0
2008-06-24 13:41:00,16.659,16.755,16.653,16.665,400000.0
2008-06-24 13:42:00,16.677,16.712,16.619,16.619,350000.0
2008-06-24 13:43:00,16.766,16.772,16.623,16.681,750000.0
2008-06-24 13:44:00,16.651,16.808,16.651,16.677,450000.0
2008-06-24 13:45:00,16.667,16.803,16.657,16.755,350000.0
2008-06-24 13:46:00,16.728,16.777,16.649,16.735,350000.0
2008-06-24 13:47:00,16.783,16.783,16.659,16.732,400000.0
2008-06-24 13:48:00,16.76,16.76,16.703,16.757,350000.0
2008-06-24 13:49:00,16.684,16.736,16.644,16.644,350000.0
2008-06-24 13:50:00,16.672,16.77,16.633,16.633,550000.0
2008-06-24 13:51:00,16.693,16.772,16.632,16.632,350000.0
2008-06-24 13:52:00,16.711,16.733,16.658,16.658,400000.0
2008-06-24 13:53:00,16.752,16.752,16.619,16.719,400000.0
2008-06-24 13:54:00,16.666,16.767,16.608,16.745,400000.0
2008-06-24 13:55:00,16.758,16.758,16.661,16.661,350000.0
2008-06-24 13:56:00,16.682,16.759,16.637,16.711,400000.0
2008-06-24 13:57:00,16.74,16.763,16.619,16.702,400000.0
2008-06-24 13:58:00,16.636,16.761,16.636,16.669,550000.0
2008-06-24 13:59:00,16.732,16.732,16.613,16.714,350000.0
2008-06-24 14:00:00,16.744,16.751,16.635,16.635,450000.0
2008-06-24 14:01:00,16.703,16.703,16.61,16.697,400000.0
2008-06-24 14:02:00,16.617,16.723,16.617,16.665,400000.0
2008-06-24 14:03:00,16.648,16.724,16.644,16.719,350000.0
2008-06-24 14:04:00,16.707,16.71,16.598,16.703,400000.0
2008-06-24 14:05:00,16.735,16.759,16.582,16.759,400000.0
2008-06-24 14:06:00,16.652,16.745,16.642,16.642,450000.0
2008-06-24 14:07:00,16.714,16.756,16.631,16.756,350000.0
2008-06-24 14:08:00,16.66,16.765,16.628,16.731,400000.0
2008-06-24 14:09:00,16.758,16.758,16.642,16.683,400000.0
2008-06-24 14:10:00,16.706,16.784,16.657,16.778,400000.0
2008-06-24 14:11:00,16.754,16.754,16.609,16.661,500000.0
2008-06-24 14:12:00,16.661,16.72,16.661,16.685,350000.0
2008-06-24 14:13:00,16.69,16.828,16.69,16.731,450000.0
2008-06-24 14:14:00,16.707,16.8,16.707,16.723,350000.0
2008-06-24 14:15:00,16.76,16.807,16.694,16.74,350000.0
2008-06-24 14:16:00,16.777,16.821,16.69,16.809,500000.0
2008-06-24 14:17:00,16.723,16.789,16.677,16.747,400000.0
2008-06-24 14:18:00,16.72,16.762,16.674,16.727,400000.0
2008-06-24 14:19:00,16.829,16.834,16.64,16.64,700000.0
2008-06-24 14:20:00,16.793,16.816,16.708,16.788,500000.0
2008-06-24 14:21:00,16.802,16.806,16.679,16.721,400000.0
2008-06-24 14:22:00,16.773,16.782,16.673,16.782,400000.0
2008-06-24 14:23:00,16.794,16.842,16.712,16.761,450000.0
2008-06-24 14:24:00,16.826,16.851,16.766,16.829,400000.0
2008-06-24 14:25:00,16.774,16.862,16.712,16.734,350000.0
2008-06-24 14:26:00,16.872,16.895,16.747,16.889,500000.0
2008-06-24 14:27:00,16.791,16.899,16.766,16.766,550000.0
2008-06-24 14:28:00,16.879,16.879,16.738,16.763,450000.0
2008-06-24 14:29:00,16.752,16.864,16.749,16.749,550000.0
2008-06-24 14:30:00,16.833,16.879,16.729,16.754,350000.0
2008-06-24 14:31:00,16.868,16.868,16.747,16.777,400000.0
2008-06-24 14:32:00,16.828,16.828,16.706,16.797,550000.0
2008-06-24 14:33:00,16.777,16.839,16.663,16.714,650000.0
2008-06-24 14:34:00,16.855,16.855,16.763,16.826,350000.0
2008-06-24 14:35:00,16.805,16.856,16.739,16.856,350000.0
2008-06-24 14:36:00,16.854,16.858,16.742,16.823,400000.0
2008-06-24 14:37:00,16.77,16.871,16.748,16.871,400000.0
2008-06-24 14:38:00,16.861,16.861,16.721,16.78,500000.0
2008-06-24 14:39:00,16.799,16.829,16.729,16.77,500000.0
2008-06-24 14:40:00,16.75,16.874,16.75,16.874,400000.0
2008-06-24 14:41:00,16.854,16.869,16.8,16.85,350000.0
2008-06-24 14:42:00,16.83,16.83,16.697,16.734,500000.0
2008-06-24 14:43:00,16.823,16.833,16.712,16.833,350000.0
2008-06-24 14:44:00,16.723,16.865,16.718,16.796,350000.0
2008-06-24 14:45:00,16.758,16.817,16.704,16.745,400000.0
2008-06-24 14:46:00,16.778,16.803,16.652,16.719,450000.0
2008-06-24 14:47:00,16.668,16.8,16.652,16.756,550000.0
2008-06-24 14:48:00,16.751,16.751,16.671,16.671,400000.0
2008-06-24 14:49:00,16.75,16.804,16.676,16.726,400000.0
2008-06-24 14:50:00,16.804,16.804,16.706,16.749,500000.0
2008-06-24 14:51:00,16.688,16.8,16.686,16.713,400000.0
2008-06-24 14:52:00,16.731,16.763,16.669,16.669,500000.0
2008-06-24 14:53:00,16.754,16.816,16.66,16.816,450000.0
2008-06-24 14:54:00,16.795,16.799,16.679,16.679,550000.0
2008-06-24 14:55:00,16.773,16.8,16.68,16.774,400000.0
2008-06-24 14:56:00,16.786,16.786,16.715,16.756,450000.0
2008-06-24 14:57:00,16.713,16.783,16.675,16.687,400000.0
2008-06-24 14:58:00,16.731,16.747,16.626,16.747,450000.0
2008-06-24 14:59:00,16.791,16.798,16.716,16.787,350000.0
2008-06-24 15:00:00,16.668,16.77,16.647,16.77,350000.0
2008-06-24 15:01:00,16.777,16.777,16.665,16.742,450000.0
2008-06-24 15:02:00,16.712,16.732,16.651,16.717,400000.0
2008-06-24 15:03:00,16.682,16.762,16.673,16.673,500000.0
2008-06-24 15:04:00,16.671,16.738,16.64,16.64,350000.0
2008-06-24 15:05:00,16.707,16.798,16.674,16.674,550000.0
2008-06-24 15:06:00,16.746,16.767,16.658,16.658,500000.0
2008-06-24 15:07:00,16.728,16.804,16.695,16.695,500000.0
2008-06-24 15:08:00,16.735,16.769,16.662,16.689,350000.0
2008-06-24 15:09:00,16.644,16.752,16.61,16.671,450000.0
2008-06-24 15:10:00,16.656,16.767,16.653,16.662,500000.0
2008-06-24 15:11:00,16.672,16.726,16.602,16.608,400000.0
2008-06-24 15:12:00,16.749,16.779,16.649,16.667,500000.0
2008-06-24 15:13:00,16.671,16.737,16.671,16.729,350000.0
2008-06-24 15:14:00,16.77,16.781,16.622,16.742,400000.0
2008-06-24 15:15:00,16.753,16.763,16.697,16.699,350000.0
2008-06-24 15:16:00,16.721,16.778,16.688,16.713,500000.0
2008-06-24 15:17:00,16.666,16.748,16.634,16.653,550000.0
2008-06-24 15:18:00,16.697,16.766,16.626,16.766,400000.0
2008-06-24 15:19:00,16.703,16.769,16.624,16.769,350000.0
2008-06-24 15:20:00,16.662,16.763,16.64,16.64,550000.0
2008-06-24 15:21:00,16.648,16.75,16.642,16.642,350000.0
2008-06-24 15:22:00,16.728,16.731,16.662,16.711,400000.0
2008-06-24 15:23:00,16.664,16.664,16.586,16.66,350000.0
2008-06-24 15:24:00,16.647,16.698,16.576,16.698,500000.0
2008-06-24 15:25:00,16.666,16.714,16.602,16.602,350000.0
2008-06-24 15:26:00,16.685,16.732,16.616,16.616,550000.0
2008-06-24 15:27:00,16.668,16.694,16.616,16.669,400000.0
2008-06-24 15:28:00,16.705,16.789,16.63,16.63,450000.0
2008-06-24 15:29:00,16.68,16.731,16.584,16.644,500000.0
2008-06-24 15:30:00,16.629,16.728,16.629,16.647,350000.0
2008-06-24 15:31:00,16.595,16.717,16.595,16.622,550000.0
2008-06-24 15:32:00,16.706,16.733,16.597,16.692,350000.0
2008-06-24 15:33:00,16.631,16.751,16.598,16.725,350000.0
2008-06-24 15:34:00,16.657,16.761,16.657,16.761,350000.0
2008-06-24 15:35:00,16.752,16.766,16.671,16.733,600000.0
2008-06-24 15:36:00,16.737,16.795,16.658,16.734,550000.0
2008-06-24 15:37:00,16.736,16.792,16.678,16.73,550000.0
2008-06-24 15:38:00,16.732,16.738,16.643,16.738,350000.0
2008-06-24 15:39:00,16.643,16.785,16.643,16.656,550000.0
2008-06-24 15:40:00,16.658,16.762,16.618,16.681,450000.0
2008-06-24 15:41:00,16.772,16.772,16.67,16.738,450000.0
2008-06-24 15:42:00,16.732,16.771,16.641,16.77,400000.0
2008-06-24 15:43:00,16.636,16.732,16.634,16.634,350000.0
2008-06-24 15:44:00,16.625,16.765,16.625,16.701,450000.0
2008-06-24 15:45:00,16.744,16.744,16.599,16.668,350000.0
2008-06-24 15:46:00,16.755,16.784,16.647,16.727,500000.0
2008-06-24 15:47:00,16.63,16.741,16.609,16.609,350000.0
2008-06-24 15:48:00,16.637,16.752,16.637,16.655,550000.0
2008-06-24 15:49:00,16.71,16.779,16.678,16.748,400000.0
2008-06-24 15:50:00,16.697,16.767,16.664,16.688,350000.0
2008-06-24 15:51:00,16.794,16.794,16.656,16.761,450000.0
2008-06-24 15:52:00,16.763,16.778,16.676,16.717,450000.0
2008-06-24 15:53:00,16.681,16.749,16.657,16.657,450000.0
2008-06-24 15:54:00,16.671,16.791,16.671,16.773,350000.0
2008-06-24 15:55:00,16.678,16.751,16.657,16.701,400000.0
2008-06-24 15:56:00,16.698,16.763,16.676,16.699,550000.0
2008-06-24 15:57:00,16.71,16.778,16.705,16.778,350000.0
2008-06-24 15:58:00,16.667,16.791,16.66,16.743,750000.0
2008-06-24 15:59:00,16.798,16.798,16.686,16.783,550000.0
2008-06-24 16:00:00,16.726,16.807,16.716,16.778,450000.0
2008-06-24 16:01:00,16.828,16.828,16.695,16.695,350000.0
2008-06-24 16:02:00,16.814,16.837,16.712,16.771,550000.0
2008-06-24 16:03:00,16.753,16.83,16.747,16.747,350000.0
2008-06-24 16:04:00,16.83,16.83,16.706,16.766,350000.0
2008-06-24 16:05:00,16.727,16.822,16.683,16.822,400000.0
2008-06-24 16:06:00,16.832,16.832,16.676,16.768,500000.0
2008-06-24 16:07:00,16.766,16.833,16.676,16.676,500000.0
2008-06-24 16:08:00,16.756,16.822,16.7,16.715,550000.0
2008-06-24 16:09:00,16.811,16.811,16.679,16.732,350000.0
2008-06-24 16:10:00,16.731,16.799,16.688,16.772,350000.0
2008-06-24 16:11:00,16.787,16.787,16.68,16.744,400000.0
2008-06-24 16:12:00,16.757,16.794,16.676,16.734,550000.0
2008-06-24 16:13:00,16.743,16.841,16.721,16.794,400000.0
2008-06-24 16:14:00,16.735,16.822,16.724,16.822,400000.0
2008-06-24 16:15:00,16.757,16.838,16.725,16.725,500000.0
2008-06-24 16:16:00,16.843,16.843,16.728,16.828,350000.0
2008-06-24 16:17:00,16.716,16.788,16.712,16.788,450000.0
2008-06-24 16:18:00,16.783,16.83,16.757,16.76,350000.0
2008-06-24 16:19:00,16.738,16.828,16.735,16.735,550000.0
2008-06-24 16:20:00,16.701,16.79,16.686,16.737,350000.0
2008-06-24 16:21:00,16.697,16.833,16.685,16.721,500000.0
2008-06-24 16:22:00,16.784,16.811,16.698,16.757,350000.0
2008-06-24 16:23:00,16.698,16.848,16.677,16.802,550000.0
2008-06-24 16:24:00,16.782,16.849,16.714,16.714,350000.0
2008-06-24 16:25:00,16.843,16.843,16.721,16.794,450000.0
2008-06-24 16:26:00,16.777,16.878,16.777,16.779,500000.0
2008-06-24 16:27:00,16.838,16.838,16.657,16.782,550000.0
2008-06-24 16:28:00,16.789,16.833,16.736,16.807,500000.0
2008-06-24 16:29:00,16.767,16.844,16.729,16.809,450000.0
2008-06-24 16:30:00,16.821,16.821,16.72,16.75,500000.0
2008-06-24 16:31:00,16.793,16.815,16.691,16.736,350000.0
2008-06-24 16:32:00,16.851,16.851,16.741,16.741,500000.0
2008-06-24 16:33:00,16.84,16.842,16.702,16.758,400000.0
2008-06-24 16:34:00,16.841,16.861,16.73,16.76,400000.0
2008-06-24 16:35:00,16.747,16.846,16.747,16.75,450000.0
2008-06-24 16:36:00,16.747,16.851,16.718,16.788,500000.0
2008-06-24 16:37:00,16.726,16.827,16.726,16.748,350000.0
2008-06-24 16:38:00,16.829,16.833,16.726,16.729,550000.0
2008-06-24 16:39:00,16.693,16.816,16.693,16.741,400000.0
2008-06-24 16:40:00,16.814,16.814,16.666,16.711,550000.0
2008-06-24 16:41:00,16.795,16.803,16.689,16.709,550000.0
2008-06-24 16:42:00,16.786,16.786,16.688,16.688,500000.0
2008-06-24 16:43:00,16.727,16.836,16.706,16.731,350000.0
2008-06-24 16:44:00,16.678,16.789,16.678,16.715,350000.0
2008-06-24 16:45:00,16.742,16.834,16.662,16.698,550000.0
2008-06-24 16:46:00,16.84,16.84,16.706,16.766,500000.0
2008-06-24 16:47:00,16.837,16.837,16.68,16.733,500000.0
2008-06-24 16:48:00,16.815,16.852,16.718,16.825,350000.0
2008-06-24 16:49:00,16.692,16.843,16.692,16.697,400000.0
2008-06-24 16:50:00,16.788,16.813,16.69,16.813,500000.0
2008-06-24 16:51:00,16.749,16.83,16.71,16.784,400000.0
2008-06-24 16:52:00,16.76,16.827,16.742,16.805,400000.0
2008-06-24 16:53:00,16.723,16.816,16.672,16.747,550000.0
2008-06-24 16:54:00,16.732,16.828,16.683,16.828,550000.0
2008-06-24 16:55:00,16.787,16.819,16.717,16.819,600000.0
2008-06-24 16:56:00,16.838,16.846,16.734,16.734,550000.0
2008-06-24 16:57:00,16.796,16.829,16.665,16.698,350000.0
2008-06-24 16:58:00,16.708,16.815,16.681,16.782,550000.0
2008-06-24 16:59:00,16.711,16.827,16.689,16.732,350000.0
2008-06-24 17:00:00,16.644,16.779,16.644,16.775,450000.0
2008-06-24 17:01:00,16.813,16.813,16.705,16.806,350000.0
2008-06-24 17:02:00,16.766,16.85,16.697,16.716,350000.0
2008-06-24 17:03:00,16.808,16.808,16.748,16.756,450000.0
2008-06-24 17:04:00,16.731,16.814,16.731,16.777,400000.0
2008-06-24 17:05:00,16.716,16.781,16.694,16.781,550000.0
2008-06-24 17:06:00,16.739,16.822,16.713,16.713,350000.0
2008-06-24 17:07:00,16.728,16.807,16.677,16.807,350000.0
2008-06-24 17:08:00,16.789,16.841,16.759,16.817,550000.0
2008-06-24 17:09:00,16.73,16.83,16.726,16.795,450000.0
2008-06-24 17:10:00,16.827,16.844,16.686,16.795,500000.0
2008-06-24 17:11:00,16.819,16.826,16.733,16.807,450000.0
2008-06-24 17:12:00,16.745,16.828,16.699,16.784,450000.0
2008-06-24 17:13:00,16.746,16.828,16.708,16.724,550000.0
2008-06-24 17:14:00,16.826,16.842,16.701,16.701,350000.0
2008-06-24 17:15:00,16.799,16.819,16.779,16.816,350000.0
2008-06-24 17:16:00,16.768,16.779,16.638,16.767,550000.0
2008-06-24 17:17:00,16.807,16.807,16.655,16.7,550000.0
2008-06-24 17:18:00,16.759,16.811,16.664,16.811,350000.0
2008-06-24 17:19:00,16.731,16.854,16.698,16.748,400000.0
2008-06-24 17:20:00,16.707,16.787,16.685,16.737,550000.0
2008-06-24 17:21:00,16.736,16.821,16.721,16.721,400000.0
2008-06-24 17:22:00,16.791,16.825,16.708,16.77,550000.0
2008-06-24 17:23:00,16.82,16.82,16.667,16.692,450000.0
2008-06-24 17:24:00,16.832,16.838,16.743,16.804,350000.0
2008-06-24 17:25:00,16.764,16.861,16.727,16.849,700000.0
2008-06-24 17:26:00,16.799,16.803,16.687,16.796,550000.0
2008-06-24 17:27:00,16.735,16.843,16.694,16.843,400000.0
2008-06-24 17:28:00,16.804,16.827,16.685,16.723,450000.0
2008-06-24 17:29:00,16.752,16.827,16.752,16.764,350000.0
2008-06-24 17:30:00,16.814,16.835,16.685,16.785,500000.0
2008-06-24 17:31:00,16.696,16.839,16.696,16.746,500000.0
2008-06-24 17:32:00,16.796,16.832,16.715,16.822,450000.0
2008-06-24 17:33:00,16.732,16.856,16.732,16.796,350000.0
2008-06-24 17:34:00,16.823,16.849,16.738,16.823,550000.0
2008-06-24 17:35:00,16.796,16.827,16.685,16.686,550000.0
2008-06-24 17:36:00,16.777,16.777,16.659,16.767,550000.0
2008-06-24 17:37:00,16.774,16.798,16.693,16.77,400000.0
2008-06-24 17:38:00,16.79,16.79,16.646,16.764,500000.0
2008-06-24 17:39:00,16.667,16.786,16.667,16.688,550000.0
2008-06-24 17:40:00,16.786,16.832,16.678,16.81,450000.0
2008-06-24 17:41:00,16.726,16.778,16.646,16.705,550000.0
2008-06-24 17:42:00,16.722,16.801,16.702,16.72,350000.0
2008-06-24 17:43:00,16.789,16.791,16.653,16.781,500000.0
2008-06-24 17:44:00,16.776,16.803,16.638,16.68,500000.0
2008-06-24 17:45:00,16.791,16.791,16.719,16.719,400000.0
2008-06-24 17:46:00,16.782,16.782,16.639,16.666,750000.0
2008-06-24 17:47:00,16.755,16.756,16.612,16.653,500000.0
2008-06-24 17:48:00,16.68,16.741,16.635,16.741,400000.0
2008-06-24 17:49:00,16.736,16.794,16.636,16.687,600000.0
2008-06-24 17:50:00,16.743,16.747,16.612,16.657,600000.0
2008-06-24 17:51:00,16.661,16.774,16.661,16.774,500000.0
2008-06-24 17:52:00,16.782,16.782,16.648,16.676,350000.0
2008-06-24 17:53:00,16.646,16.754,16.605,16.605,700000.0
2008-06-24 17:54:00,16.708,16.723,16.605,16.684,450000.0
2008-06-24 17:55:00,16.708,16.741,16.614,16.634,350000.0
2008-06-24 17:56:00,16.624,16.77,16.624,16.734,550000.0
2008-06-24 17:57:00,16.697,16.741,16.619,16.735,400000.0
2008-06-24 17:58:00,16.635,16.756,16.635,16.756,350000.0
2008-06-24 17:59:00,16.709,16.788,16.667,16.683,600000.0
2008-06-24 18:00:00,16.689,16.785,16.621,16.785,650000.0
2008-06-24 18:01:00,16.725,16.776,16.659,16.75,350000.0
2008-06-24 18:02:00,16.697,16.749,16.649,16.749,450000.0
2008-06-24 18:03:00,16.647,16.794,16.643,16.643,550000.0
2008-06-24 18:04:00,16.671,16.763,16.639,16.675,350000.0
2008-06-24 18:05:00,16.698,16.75,16.643,16.709,450000.0
2008-06-24 18:06:00,16.735,16.768,16.644,16.768,400000.0
2008-06-24 18:07:00,16.75,16.75,16.614,16.651,350000.0
2008-06-24 18:08:00,16.714,16.825,16.653,16.764,400000.0
2008-06-24 18:09:00,16.768,16.768,16.64,16.711,450000.0
2008-06-24 18:10:00,16.67,16.748,16.67,16.731,350000.0
2008-06-24 18:11:00,16.667,16.749,16.62,16.733,450000.0
2008-06-24 18:12:00,16.624,16.685,16.594,16.638,400000.0
2008-06-24 18:13:00,16.712,16.712,16.616,16.665,350000.0
2008-06-24 18:14:00,16.719,16.758,16.626,16.733,650000.0
2008-06-24 18:15:00,16.741,16.741,16.619,16.716,400000.0
2008-06-24 18:16:00,16.651,16.697,16.589,16.589,400000.0
2008-06-24 18:17:00,16.604,16.704,16.589,16.589,350000.0
2008-06-24 18:18:00,16.738,16.738,16.621,16.701,350000.0
2008-06-24 18:19:00,16.624,16.743,16.619,16.698,400000.0
2008-06-24 18:20:00,16.737,16.749,16.636,16.698,400000.0
2008-06-24 18:21:00,16.71,16.741,16.665,16.741,400000.0
2008-06-24 18:22:00,16.733,16.733,16.625,16.726,450000.0
2008-06-24 18:23:00,16.662,16.706,16.656,16.68,550000.0
2008-06-24 18:24:00,16.681,16.711,16.608,16.608,550000.0
2008-06-24 18:25:00,16.61,16.741,16.61,16.662,350000.0
2008-06-24 18:26:00,16.716,16.735,16.609,16.706,400000.0
2008-06-24 18:27:00,16.687,16.74,16.643,16.643,350000.0
2008-06-24 18:28:00,16.602,16.732,16.602,16.63,450000.0
2008-06-24 18:29:00,16.658,16.725,16.623,16.624,700000.0
2008-06-24 18:30:00,16.696,16.697,16.571,16.697,400000.0
2008-06-24 18:31:00,16.721,16.74,16.649,16.688,450000.0
2008-06-24 18:32:00,16.686,16.686,16.589,16.622,350000.0
2008-06-24 18:33:00,16.707,16.733,16.604,16.733,350000.0
2008-06-24 18:34:00,16.696,16.748,16.608,16.608,550000.0
2008-06-24 18:35:00,16.665,16.713,16.565,16.68,550000.0
2008-06-24 18:36:00,16.67,16.751,16.621,16.621,600000.0
2008-06-24 18:37:00,16.677,16.731,16.607,16.69,600000.0
2008-06-24 18:38:00,16.717,16.742,16.606,16.644,500000.0
2008-06-24 18:39:00,16.674,16.736,16.625,16.625,500000.0
2008-06-24 18:40:00,16.711,16.722,16.615,16.722,350000.0
2008-06-24 18:41:00,16.595,16.748,16.595,16.626,400000.0
2008-06-24 18:42:00,16.716,16.716,16.567,16.599,400000.0
2008-06-24 18:43:00,16.614,16.741,16.614,16.741,450000.0
2008-06-24 18:44:00,16.618,16.717,16.586,16.657,500000.0
2008-06-24 18:45:00,16.721,16.721,16.588,16.662,350000.0
2008-06-24 18:46:00,16.684,16.701,16.575,16.657,350000.0
2008-06-24 18:47:00,16.723,16.724,16.572,16.687,450000.0
2008-06-24 18:48:00,16.631,16.731,16.626,16.65,350000.0
2008-06-24 18:49:00,16.653,16.729,16.565,16.663,450000.0
2008-06-24 18:50:00,16.718,16.732,16.597,16.692,950000.0
2008-06-24 18:51:00,16.712,16.722,16.602,16.722,550000.0
2008-06-24 18:52:00,16.612,16.677,16.611,16.677,350000.0
2008-06-24 18:53:00,16.727,16.727,16.594,16.594,550000.0
2008-06-24 18:54:00,16.724,16.724,16.568,16.677,350000.0
2008-06-24 18:55:00,16.644,16.719,16.638,16.713,350000.0
2008-06-24 18:56:00,16.68,16.701,16.556,16.613,400000.0
2008-06-24 18:57:00,16.598,16.703,16.598,16.683,500000.0
2008-06-24 18:58:00,16.656,16.709,16.62,16.639,400000.0
2008-06-24 18:59:00,16.649,16.686,16.595,16.6,600000.0
2008-06-24 19:00:00,16.646,16.697,16.638,16.697,350000.0
2008-06-24 19:01:00,16.617,16.692,16.617,16.648,500000.0
2008-06-24 19:02:00,16.645,16.746,16.621,16.621,550000.0
2008-06-24 19:03:00,16.673,16.713,16.555,16.713,550000.0
2008-06-24 19:04:00,16.623,16.704,16.582,16.584,450000.0
2008-06-24 19:05:00,16.706,16.706,16.602,16.653,450000.0
2008-06-24 19:06:00,16.632,16.664,16.548,16.586,400000.0
2008-06-24 19:07:00,16.56,16.682,16.543,16.676,350000.0
2008-06-24 19:08:00,16.597,16.646,16.597,16.605,350000.0
2008-06-24 19:09:00,16.634,16.642,16.51,16.597,500000.0
2008-06-24 19:10:00,16.618,16.661,16.499,16.56,450000.0
2008-06-24 19:11:00,16.668,16.681,16.593,16.681,550000.0
2008-06-24 19:12:00,16.671,16.671,16.512,16.535,350000.0
2008-06-24 19:13:00,16.604,16.723,16.577,16.651,600000.0
2008-06-24 19:14:00,16.657,16.657,16.538,16.538,400000.0
2008-06-24 19:15:00,16.578,16.651,16.571,16.599,350000.0
2008-06-24 19:16:00,16.572,16.573,16.476,16.5,550000.0
2008-06-24 19:17:00,16.502,16.617,16.501,16.573,550000.0
2008-06-24 19:18:00,16.603,16.603,16.467,16.581,400000.0
2008-06-24 19:19:00,16.52,16.591,16.488,16.559,650000.0
2008-06-24 19:20:00,16.566,16.585,16.482,16.584,550000.0
2008-06-24 19:21:00,16.554,16.589,16.439,16.559,400000.0
2008-06-24 19:22:00,16.571,16.6,16.558,16.6,350000.0
2008-06-24 19:23:00,16.583,16.605,16.496,16.503,450000.0
2008-06-24 19:24:00,16.532,16.6,16.444,16.6,550000.0
2008-06-24 19:25:00,16.632,16.636,16.497,16.636,400000.0
2008-06-24 19:26:00,16.634,16.635,16.522,16.616,400000.0
2008-06-24 19:27:00,16.596,16.622,16.495,16.613,450000.0
2008-06-24 19:28:00,16.605,16.611,16.498,16.51,400000.0
2008-06-24 19:29:00,16.532,16.593,16.482,16.487,350000.0
2008-06-24 19:30:00,16.661,16.678,16.519,16.557,400000.0
2008-06-24 19:31:00,16.616,16.619,16.517,16.619,500000.0
2008-06-24 19:32:00,16.554,16.653,16.512,16.525,400000.0
2008-06-24 19:33:00,16.569,16.649,16.521,16.618,400000.0
2008-06-24 19:35:00,16.531,16.684,16.516,16.564,550000.0
2008-06-24 19:36:00,16.589,16.624,16.539,16.597,350000.0
2008-06-24 19:37:00,16.58,16.58,16.469,16.496,500000.0
2008-06-24 19:38:00,16.545,16.636,16.502,16.617,400000.0
2008-06-24 19:39:00,16.619,16.619,16.503,16.584,400000.0
2008-06-24 19:40:00,16.627,16.64,16.562,16.562,400000.0
2008-06-24 19:41:00,16.578,16.618,16.532,16.551,350000.0
2008-06-24 19:42:00,16.607,16.619,16.509,16.509,500000.0
2008-06-24 19:43:00,16.505,16.597,16.476,16.512,500000.0
2008-06-24 19:44:00,16.615,16.615,16.493,16.601,350000.0
2008-06-24 19:45:00,16.571,16.612,16.522,16.522,400000.0
2008-06-24 19:46:00,16.633,16.633,16.502,16.572,550000.0
2008-06-24 19:47:00,16.585,16.593,16.496,16.502,400000.0
2008-06-24 19:48:00,16.589,16.624,16.507,16.604,350000.0
2008-06-24 19:49:00,16.617,16.617,16.505,16.543,350000.0
2008-06-24 19:50:00,16.519,16.655,16.519,16.627,450000.0
2008-06-24 19:51:00,16.568,16.633,16.506,16.506,350000.0
2008-06-24 19:52:00,16.493,16.63,16.475,16.579,450000.0
2008-06-24 19:53:00,16.579,16.661,16.528,16.619,400000.0
2008-06-24 19:54:00,16.581,16.581,16.504,16.505,400000.0
2008-06-24 19:55:00,16.516,16.64,16.516,16.64,300000.0
2008-06-24 19:56:00,16.545,16.649,16.524,16.589,550000.0
2008-06-24 19:57:00,16.509,16.672,16.509,16.538,350000.0
2008-06-24 19:58:00,16.585,16.6,16.475,16.508,400000.0
2008-06-24 19:59:00,16.637,16.641,16.536,16.621,350000.0
2008-06-24 20:00:00,16.526,16.64,16.526,16.637,350000.0
2008-06-24 20:01:00,16.592,16.611,16.467,16.611,350000.0
2008-06-24 20:03:00,16.532,16.596,16.469,16.524,500000.0
2008-06-24 20:04:00,16.482,16.621,16.482,16.588,400000.0
2008-06-24 20:05:00,16.555,16.612,16.511,16.549,350000.0
2008-06-24 20:06:00,16.6,16.622,16.541,16.59,500000.0
2008-06-24 20:07:00,16.557,16.614,16.524,16.558,400000.0
2008-06-24 20:10:00,16.589,16.633,16.485,16.633,450000.0
2008-06-24 20:11:00,16.564,16.63,16.497,16.497,800000.0
2008-06-24 20:13:00,16.601,16.636,16.537,16.608,500000.0
2008-06-24 20:14:00,16.518,16.652,16.518,16.518,400000.0
2008-06-24 20:15:00,16.581,16.64,16.519,16.574,500000.0
2008-06-24 20:16:00,16.574,16.633,16.516,16.633,450000.0
2008-06-24 20:17:00,16.472,16.61,16.472,16.61,250000.0
2008-06-24 20:18:00,16.588,16.639,16.502,16.595,450000.0
2008-06-24 20:19:00,16.519,16.6,16.487,16.547,350000.0
2008-06-24 20:20:00,16.579,16.632,16.496,16.631,400000.0
2008-06-24 20:22:00,16.526,16.603,16.498,16.577,350000.0
2008-06-24 20:24:00,16.607,16.64,16.572,16.64,400000.0
2008-06-24 20:25:00,16.507,16.57,16.474,16.57,350000.0
2008-06-24 20:26:00,16.605,16.605,16.498,16.52,400000.0
2008-06-24 20:30:00,16.586,16.666,16.559,16.568,400000.0
2008-06-24 20:35:00,16.653,16.658,16.526,16.585,400000.0
2008-06-24 20:36:00,16.559,16.675,16.545,16.545,350000.0
2008-06-24 20:37:00,16.642,16.666,16.557,16.652,500000.0
2008-06-24 20:39:00,16.572,16.595,16.524,16.524,350000.0
2008-06-24 20:40:00,16.661,16.665,16.533,16.638,500000.0
2008-06-24 20:41:00,16.571,16.665,16.549,16.657,350000.0
2008-06-24 20:42:00,16.574,16.615,16.522,16.615,400000.0
2008-06-24 20:43:00,16.557,16.636,16.52,16.584,600000.0
2008-06-24 20:44:00,16.577,16.65,16.541,16.541,350000.0
2008-06-24 20:46:00,16.579,16.666,16.579,16.642,400000.0
2008-06-24 20:48:00,16.519,16.641,16.519,16.543,450000.0
2008-06-24 20:50:00,16.597,16.635,16.558,16.635,400000.0
2008-06-24 20:51:00,16.525,16.638,16.52,16.52,400000.0
2008-06-24 20:54:00,16.519,16.662,16.519,16.647,300000.0
2008-06-24 20:55:00,16.621,16.653,16.57,16.612,400000.0
2008-06-24 20:57:00,16.566,16.609,16.566,16.609,200000.0
2008-06-24 20:58:00,16.608,16.654,16.512,16.646,400000.0
2008-06-24 20:59:00,16.615,16.653,16.513,16.633,350000.0
2008-06-24 21:00:00,16.611,16.648,16.556,16.556,350000.0
2008-06-24 21:02:00,16.61,16.648,16.56,16.565,350000.0
2008-06-24 21:03:00,16.62,16.647,16.535,16.535,400000.0
2008-06-24 21:06:00,16.601,16.618,16.533,16.609,400000.0
2008-06-24 21:07:00,16.621,16.638,16.501,16.615,450000.0
2008-06-24 21:08:00,16.608,16.653,16.54,16.54,200000.0
2008-06-24 21:09:00,16.645,16.646,16.52,16.646,400000.0
2008-06-24 21:10:00,16.554,16.646,16.554,16.562,350000.0
2008-06-24 21:11:00,16.612,16.612,16.448,16.469,400000.0
2008-06-24 21:12:00,16.564,16.635,16.517,16.635,300000.0
2008-06-24 21:13:00,16.633,16.636,16.51,16.636,350000.0
2008-06-24 21:14:00,16.592,16.615,16.492,16.586,450000.0
2008-06-24 21:16:00,16.556,16.645,16.524,16.635,550000.0
2008-06-24 21:17:00,16.57,16.648,16.515,16.55,400000.0
2008-06-24 21:18:00,16.613,16.613,16.481,16.529,450000.0
2008-06-24 21:19:00,16.605,16.605,16.464,16.516,250000.0
2008-06-24 21:20:00,16.633,16.633,16.514,16.514,400000.0
2008-06-24 21:21:00,16.588,16.592,16.506,16.542,350000.0
2008-06-24 21:23:00,16.506,16.658,16.506,16.556,450000.0
2008-06-24 21:24:00,16.596,16.637,16.518,16.554,350000.0
2008-06-24 21:25:00,16.48,16.6,16.48,16.565,350000.0
2008-06-24 21:26:00,16.582,16.592,16.537,16.586,400000.0
2008-06-24 21:27:00,16.549,16.628,16.549,16.595,400000.0
2008-06-24 21:30:00,16.617,16.626,16.524,16.524,250000.0
2008-06-24 21:31:00,16.633,16.639,16.537,16.537,250000.0
2008-06-24 21:32:00,16.585,16.667,16.533,16.534,350000.0
2008-06-24 21:33:00,16.574,16.621,16.519,16.569,250000.0
2008-06-24 21:34:00,16.558,16.622,16.513,16.525,250000.0
2008-06-24 21:35:00,16.566,16.566,16.566,16.566,50000.0
2008-06-24 21:37:00,16.629,16.639,16.589,16.628,400000.0
2008-06-24 21:39:00,16.539,16.616,16.487,16.514,500000.0
2008-06-24 21:40:00,16.596,16.624,16.499,16.624,500000.0
2008-06-24 21:43:00,16.546,16.644,16.531,16.622,600000.0
2008-06-24 21:44:00,16.584,16.636,16.584,16.601,250000.0
2008-06-24 21:45:00,16.624,16.628,16.509,16.553,550000.0
2008-06-24 21:46:00,16.632,16.632,16.587,16.588,300000.0
2008-06-24 21:48:00,16.576,16.619,16.502,16.525,400000.0
2008-06-24 21:50:00,16.586,16.647,16.531,16.598,500000.0
2008-06-24 21:51:00,16.595,16.604,16.491,16.567,400000.0
2008-06-24 21:52:00,16.613,16.613,16.453,16.527,350000.0
2008-06-24 21:53:00,16.631,16.631,16.507,16.625,400000.0
2008-06-24 21:54:00,16.512,16.601,16.512,16.56,350000.0
2008-06-24 21:56:00,16.601,16.641,16.534,16.635,450000.0
2008-06-24 21:57:00,16.551,16.636,16.551,16.578,500000.0
2008-06-24 21:58:00,16.609,16.618,16.53,16.585,350000.0
2008-06-24 21:59:00,16.595,16.595,16.463,16.545,300000.0
2008-06-24 22:00:00,16.62,16.624,16.482,16.624,500000.0
2008-06-24 22:01:00,16.551,16.551,16.551,16.551,50000.0
2008-06-24 22:02:00,16.537,16.602,16.469,16.602,350000.0
2008-06-24 22:05:00,16.6,16.622,16.52,16.622,250000.0
2008-06-24 22:06:00,16.503,16.652,16.503,16.604,800000.0
2008-06-24 22:07:00,16.546,16.61,16.463,16.61,500000.0
2008-06-24 22:08:00,16.563,16.621,16.546,16.546,350000.0
2008-06-24 22:09:00,16.558,16.64,16.506,16.506,350000.0
2008-06-24 22:10:00,16.556,16.619,16.515,16.591,900000.0
2008-06-24 22:12:00,16.639,16.639,16.485,16.593,600000.0
2008-06-24 22:14:00,16.58,16.665,16.54,16.642,400000.0
2008-06-24 22:15:00,16.549,16.628,16.537,16.628,200000.0
2008-06-24 22:16:00,16.547,16.659,16.547,16.65,350000.0
2008-06-24 22:17:00,16.601,16.646,16.532,16.641,250000.0
2008-06-24 22:18:00,16.638,16.644,16.528,16.553,500000.0
2008-06-24 22:20:00,16.519,16.693,16.49,16.517,650000.0
2008-06-24 22:22:00,16.625,16.625,16.525,16.544,300000.0
2008-06-24 22:23:00,16.576,16.672,16.529,16.641,350000.0
2008-06-24 22:24:00,16.508,16.634,16.502,16.562,450000.0
2008-06-24 22:26:00,16.503,16.632,16.503,16.632,350000.0
2008-06-24 22:30:00,16.551,16.619,16.509,16.578,650000.0
2008-06-24 22:31:00,16.608,16.608,16.555,16.555,150000.0
2008-06-24 22:34:00,16.613,16.645,16.516,16.538,500000.0
2008-06-24 22:35:00,16.641,16.641,16.536,16.634,450000.0
2008-06-24 22:38:00,16.54,16.54,16.54,16.54,50000.0
2008-06-24 22:39:00,16.607,16.64,16.56,16.636,400000.0
2008-06-24 22:40:00,16.497,16.633,16.497,16.603,300000.0
2008-06-24 22:41:00,16.635,16.635,16.595,16.595,150000.0
2008-06-24 22:44:00,16.626,16.636,16.571,16.635,450000.0
2008-06-24 22:46:00,16.526,16.628,16.526,16.628,250000.0
2008-06-24 22:48:00,16.545,16.656,16.528,16.615,450000.0
2008-06-24 22:50:00,16.541,16.644,16.5,16.531,450000.0
2008-06-24 22:51:00,16.562,16.64,16.51,16.562,350000.0
2008-06-24 22:53:00,16.592,16.597,16.48,16.521,400000.0
2008-06-24 22:56:00,16.636,16.64,16.513,16.595,550000.0
2008-06-24 22:57:00,16.583,16.602,16.527,16.583,250000.0
2008-06-24 23:00:00,16.504,16.634,16.49,16.588,750000.0
2008-06-24 23:10:00,16.608,16.633,16.506,16.561,400000.0
2008-06-24 23:12:00,16.604,16.647,16.559,16.644,350000.0
2008-06-24 23:13:00,16.599,16.635,16.484,16.585,500000.0
2008-06-24 23:20:00,16.584,16.629,16.516,16.558,500000.0
2008-06-24 23:29:00,16.506,16.618,16.488,16.596,400000.0
2008-06-24 23:30:00,16.502,16.634,16.502,16.629,950000.0
2008-06-24 23:34:00,16.576,16.602,16.451,16.521,400000.0
2008-06-24 23:37:00,16.516,16.63,16.516,16.594,350000.0
2008-06-24 23:38:00,16.555,16.61,16.504,16.594,550000.0
2008-06-24 23:40:00,16.619,16.627,16.576,16.616,400000.0
2008-06-24 23:45:00,16.527,16.59,16.469,16.469,550000.0
2008-06-24 23:50:00,16.604,16.632,16.49,16.624,1200000.0
2008-06-24 23:55:00,16.611,16.611,16.491,16.527,300000.0
2008-06-24 23:59:00,16.467,16.569,16.467,16.569,300000.0
2008-06-25 00:00:00,16.642,16.642,16.534,16.612,400000.0
2008-06-25 00:01:00,16.595,16.649,16.511,16.547,950000.0
2008-06-25 00:02:00,16.557,16.661,16.529,16.59,350000.0
2008-06-25 00:03:00,16.578,16.678,16.553,16.606,450000.0
2008-06-25 00:04:00,16.561,16.624,16.498,16.624,250000.0
2008-06-25 00:05:00,16.558,16.667,16.558,16.647,400000.0
2008-06-25 00:06:00,16.644,16.669,16.533,16.658,800000.0
2008-06-25 00:07:00,16.606,16.649,16.515,16.577,600000.0
2008-06-25 00:08:00,16.639,16.639,16.59,16.611,250000.0
2008-06-25 00:10:00,16.551,16.615,16.504,16.6,450000.0
2008-06-25 00:12:00,16.637,16.637,16.473,16.542,600000.0
2008-06-25 00:13:00,16.579,16.661,16.568,16.661,200000.0
2008-06-25 00:14:00,16.583,16.658,16.534,16.6,550000.0
2008-06-25 00:19:00,16.577,16.631,16.548,16.59,450000.0
2008-06-25 00:20:00,16.549,16.549,16.549,16.549,50000.0
2008-06-25 00:25:00,16.564,16.635,16.532,16.635,400000.0
2008-06-25 00:26:00,16.543,16.623,16.543,16.578,350000.0
2008-06-25 00:29:00,16.623,16.652,16.522,16.652,300000.0
2008-06-25 00:30:00,16.542,16.621,16.542,16.59,350000.0
2008-06-25 00:31:00,16.616,16.616,16.616,16.616,50000.0
2008-06-25 00:34:00,16.621,16.646,16.51,16.646,550000.0
2008-06-25 00:35:00,16.61,16.61,16.504,16.562,350000.0
2008-06-25 00:36:00,16.611,16.651,16.531,16.531,300000.0
2008-06-25 00:37:00,16.611,16.611,16.526,16.564,300000.0
2008-06-25 00:38:00,16.559,16.628,16.54,16.548,250000.0
2008-06-25 00:39:00,16.626,16.626,16.571,16.571,100000.0
2008-06-25 00:40:00,16.595,16.64,16.481,16.53,1250000.0
2008-06-25 00:41:00,16.579,16.631,16.498,16.498,250000.0
2008-06-25 00:42:00,16.643,16.643,16.576,16.588,250000.0
2008-06-25 00:43:00,16.533,16.647,16.489,16.583,400000.0
2008-06-25 00:44:00,16.582,16.619,16.55,16.584,250000.0
2008-06-25 00:45:00,16.62,16.663,16.588,16.622,350000.0
2008-06-25 00:46:00,16.598,16.654,16.522,16.654,400000.0
2008-06-25 00:47:00,16.608,16.615,16.558,16.575,250000.0
2008-06-25 00:48:00,16.622,16.622,16.51,16.566,250000.0
2008-06-25 00:49:00,16.537,16.634,16.501,16.634,400000.0
2008-06-25 00:50:00,16.496,16.616,16.464,16.616,400000.0
2008-06-25 00:52:00,16.548,16.566,16.503,16.503,200000.0
2008-06-25 00:57:00,16.556,16.628,16.493,16.616,300000.0
2008-06-25 01:00:00,16.604,16.619,16.485,16.516,1000000.0
2008-06-25 01:04:00,16.631,16.675,16.555,16.641,350000.0
2008-06-25 01:05:00,16.592,16.664,16.549,16.639,350000.0
2008-06-25 01:06:00,16.646,16.651,16.534,16.631,550000.0
2008-06-25 01:07:00,16.671,16.671,16.627,16.627,100000.0
2008-06-25 01:08:00,16.639,16.641,16.503,16.503,350000.0
2008-06-25 01:09:00,16.564,16.685,16.564,16.569,400000.0
2008-06-25 01:10:00,16.598,16.643,16.494,16.616,700000.0
2008-06-25 01:11:00,16.624,16.661,16.508,16.548,500000.0
2008-06-25 01:12:00,16.651,16.651,16.53,16.624,550000.0
2008-06-25 01:13:00,16.527,16.628,16.527,16.529,300000.0
2008-06-25 01:14:00,16.52,16.595,16.496,16.555,450000.0
2008-06-25 01:15:00,16.631,16.665,16.53,16.665,350000.0
2008-06-25 01:16:00,16.62,16.637,16.557,16.605,350000.0
2008-06-25 01:17:00,16.633,16.649,16.497,16.621,500000.0
2008-06-25 01:18:00,16.501,16.625,16.486,16.615,500000.0
2008-06-25 01:19:00,16.57,16.645,16.57,16.571,400000.0
2008-06-25 01:20:00,16.582,16.626,16.511,16.626,750000.0
2008-06-25 01:21:00,16.623,16.659,16.584,16.626,350000.0
2008-06-25 01:22:00,16.614,16.665,16.561,16.649,400000.0
2008-06-25 01:23:00,16.553,16.648,16.506,16.538,500000.0
2008-06-25 01:24:00,16.597,16.597,16.597,16.597,50000.0
2008-06-25 01:25:00,16.638,16.638,16.597,16.597,100000.0
2008-06-25 01:26:00,16.638,16.651,16.581,16.651,350000.0
2008-06-25 01:27:00,16.668,16.668,16.554,16.594,300000.0
2008-06-25 01:28:00,16.613,16.645,16.501,16.645,250000.0
2008-06-25 01:30:00,16.579,16.593,16.488,16.507,500000.0
2008-06-25 01:33:00,16.58,16.591,16.459,16.519,350000.0
2008-06-25 01:34:00,16.598,16.628,16.533,16.562,450000.0
2008-06-25 01:36:00,16.543,16.587,16.464,16.488,350000.0
2008-06-25 01:37:00,16.648,16.648,16.636,16.636,100000.0
2008-06-25 01:39:00,16.668,16.668,16.554,16.654,350000.0
2008-06-25 01:40:00,16.524,16.61,16.469,16.518,900000.0
2008-06-25 01:41:00,16.548,16.654,16.511,16.602,700000.0
2008-06-25 01:43:00,16.604,16.634,16.499,16.545,300000.0
2008-06-25 01:44:00,16.658,16.658,16.551,16.646,600000.0
2008-06-25 01:46:00,16.643,16.643,16.588,16.608,200000.0
2008-06-25 01:47:00,16.629,16.684,16.564,16.646,550000.0
2008-06-25 01:49:00,16.594,16.644,16.546,16.624,450000.0
2008-06-25 01:50:00,16.639,16.639,16.599,16.599,100000.0
2008-06-25 01:51:00,16.562,16.641,16.54,16.638,400000.0
2008-06-25 01:52:00,16.646,16.646,16.568,16.602,250000.0
2008-06-25 01:53:00,16.595,16.64,16.518,16.552,400000.0
2008-06-25 01:54:00,16.567,16.641,16.53,16.599,550000.0
2008-06-25 01:55:00,16.549,16.67,16.523,16.588,550000.0
2008-06-25 01:56:00,16.56,16.661,16.56,16.596,350000.0
2008-06-25 01:57:00,16.58,16.664,16.58,16.656,150000.0
2008-06-25 01:59:00,16.573,16.642,16.563,16.624,350000.0
2008-06-25 02:00:00,16.549,16.614,16.522,16.614,350000.0
2008-06-25 02:01:00,16.651,16.664,16.52,16.654,450000.0
2008-06-25 02:02:00,16.612,16.657,16.544,16.554,400000.0
2008-06-25 02:03:00,16.667,16.673,16.66,16.673,150000.0
2008-06-25 02:04:00,16.577,16.688,16.571,16.657,450000.0
2008-06-25 02:05:00,16.667,16.679,16.564,16.648,450000.0
2008-06-25 02:06:00,16.671,16.671,16.526,16.638,250000.0
2008-06-25 02:07:00,16.648,16.674,16.561,16.674,150000.0
2008-06-25 02:09:00,16.64,16.651,16.52,16.647,600000.0
2008-06-25 02:10:00,16.622,16.661,16.555,16.618,500000.0
2008-06-25 02:11:00,16.582,16.672,16.521,16.582,550000.0
2008-06-25 02:12:00,16.573,16.661,16.565,16.617,350000.0
2008-06-25 02:13:00,16.677,16.677,16.607,16.607,550000.0
2008-06-25 02:14:00,16.567,16.675,16.52,16.607,500000.0
2008-06-25 02:15:00,16.549,16.643,16.549,16.567,500000.0
2008-06-25 02:16:00,16.575,16.641,16.457,16.641,500000.0
2008-06-25 02:17:00,16.627,16.664,16.56,16.571,400000.0
2008-06-25 02:18:00,16.649,16.654,16.572,16.572,250000.0
2008-06-25 02:20:00,16.548,16.617,16.489,16.617,500000.0
2008-06-25 02:23:00,16.542,16.55,16.526,16.55,150000.0
2008-06-25 02:24:00,16.546,16.674,16.546,16.628,650000.0
2008-06-25 02:25:00,16.621,16.621,16.531,16.616,150000.0
2008-06-25 02:26:00,16.516,16.654,16.5,16.608,750000.0
2008-06-25 02:27:00,16.524,16.635,16.524,16.62,300000.0
2008-06-25 02:28:00,16.54,16.617,16.54,16.617,250000.0
2008-06-25 02:30:00,16.553,16.625,16.498,16.498,300000.0
2008-06-25 02:31:00,16.611,16.644,16.511,16.585,400000.0
2008-06-25 02:32:00,16.63,16.63,16.552,16.62,450000.0
2008-06-25 02:33:00,16.611,16.663,16.551,16.606,350000.0
2008-06-25 02:34:00,16.617,16.641,16.541,16.636,250000.0
2008-06-25 02:35:00,16.612,16.612,16.516,16.526,300000.0
2008-06-25 02:36:00,16.534,16.626,16.523,16.523,550000.0
2008-06-25 02:37:00,16.575,16.644,16.523,16.644,300000.0
2008-06-25 02:38:00,16.623,16.623,16.56,16.595,400000.0
2008-06-25 02:39:00,16.596,16.596,16.5,16.5,100000.0
2008-06-25 02:40:00,16.637,16.638,16.559,16.559,350000.0
2008-06-25 02:41:00,16.549,16.588,16.467,16.561,400000.0
2008-06-25 02:42:00,16.55,16.604,16.473,16.562,400000.0
2008-06-25 02:43:00,16.504,16.504,16.504,16.504,50000.0
2008-06-25 02:44:00,16.616,16.617,16.489,16.489,500000.0
2008-06-25 02:45:00,16.577,16.596,16.577,16.596,100000.0
2008-06-25 02:46:00,16.608,16.608,16.486,16.577,250000.0
2008-06-25 02:48:00,16.502,16.502,16.502,16.502,50000.0
2008-06-25 02:49:00,16.519,16.576,16.459,16.552,500000.0
2008-06-25 02:50:00,16.497,16.497,16.497,16.497,50000.0
2008-06-25 02:51:00,16.505,16.508,16.505,16.508,100000.0
2008-06-25 02:52:00,16.565,16.614,16.468,16.479,400000.0
2008-06-25 02:53:00,16.545,16.567,16.537,16.567,150000.0
2008-06-25 02:54:00,16.478,16.529,16.462,16.462,150000.0
2008-06-25 02:55:00,16.49,16.597,16.49,16.597,350000.0
2008-06-25 02:56:00,16.522,16.582,16.522,16.539,250000.0
2008-06-25 02:57:00,16.517,16.608,16.517,16.597,300000.0
2008-06-25 02:58:00,16.53,16.567,16.524,16.531,250000.0
2008-06-25 02:59:00,16.562,16.572,16.48,16.53,550000.0
2008-06-25 03:00:00,16.567,16.604,16.567,16.604,100000.0
2008-06-25 03:01:00,16.618,16.621,16.519,16.591,300000.0
2008-06-25 03:02:00,16.608,16.608,16.5,16.5,400000.0
2008-06-25 03:03:00,16.542,16.605,16.503,16.535,400000.0
2008-06-25 03:04:00,16.498,16.549,16.498,16.539,350000.0
2008-06-25 03:05:00,16.562,16.687,16.56,16.56,600000.0
2008-06-25 03:06:00,16.622,16.622,16.539,16.597,350000.0
2008-06-25 03:07:00,16.511,16.571,16.505,16.507,250000.0
2008-06-25 03:08:00,16.547,16.62,16.498,16.498,300000.0
2008-06-25 03:09:00,16.625,16.625,16.489,16.506,350000.0
2008-06-25 03:10:00,16.634,16.634,16.527,16.529,250000.0
2008-06-25 03:11:00,16.552,16.593,16.549,16.568,400000.0
2008-06-25 03:12:00,16.554,16.656,16.543,16.56,350000.0
2008-06-25 03:13:00,16.573,16.573,16.509,16.541,300000.0
2008-06-25 03:14:00,16.519,16.639,16.519,16.586,700000.0
2008-06-25 03:15:00,16.537,16.654,16.521,16.574,400000.0
2008-06-25 03:16:00,16.551,16.613,16.538,16.573,300000.0
2008-06-25 03:17:00,16.589,16.623,16.547,16.58,250000.0
2008-06-25 03:18:00,16.607,16.652,16.541,16.652,350000.0
2008-06-25 03:19:00,16.639,16.654,16.544,16.544,400000.0
2008-06-25 03:20:00,16.634,16.638,16.538,16.638,350000.0
2008-06-25 03:21:00,16.558,16.599,16.546,16.599,200000.0
2008-06-25 03:22:00,16.641,16.641,16.537,16.601,400000.0
2008-06-25 03:23:00,16.534,16.592,16.529,16.588,250000.0
2008-06-25 03:24:00,16.518,16.607,16.518,16.607,100000.0
2008-06-25 03:25:00,16.523,16.638,16.508,16.508,450000.0
2008-06-25 03:27:00,16.628,16.628,16.498,16.607,550000.0
2008-06-25 03:28:00,16.511,16.585,16.511,16.558,350000.0
2008-06-25 03:29:00,16.629,16.645,16.533,16.533,350000.0
2008-06-25 03:30:00,16.598,16.599,16.544,16.599,150000.0
2008-06-25 03:31:00,16.567,16.619,16.509,16.558,300000.0
2008-06-25 03:32:00,16.558,16.677,16.542,16.65,350000.0
2008-06-25 03:33:00,16.526,16.629,16.517,16.614,250000.0
2008-06-25 03:34:00,16.541,16.61,16.499,16.54,850000.0
2008-06-25 03:36:00,16.565,16.625,16.487,16.625,400000.0
2008-06-25 03:37:00,16.489,16.588,16.489,16.588,100000.0
2008-06-25 03:38:00,16.63,16.69,16.513,16.513,450000.0
2008-06-25 03:39:00,16.513,16.661,16.498,16.577,900000.0
2008-06-25 03:40:00,16.62,16.644,16.496,16.623,350000.0
2008-06-25 03:41:00,16.502,16.595,16.502,16.587,200000.0
2008-06-25 03:42:00,16.504,16.649,16.504,16.621,350000.0
2008-06-25 03:43:00,16.541,16.618,16.474,16.543,400000.0
2008-06-25 03:46:00,16.632,16.632,16.526,16.526,450000.0
2008-06-25 03:47:00,16.581,16.581,16.573,16.573,100000.0
2008-06-25 03:48:00,16.55,16.601,16.55,16.601,100000.0
2008-06-25 03:50:00,16.501,16.59,16.501,16.525,350000.0
2008-06-25 03:51:00,16.558,16.671,16.558,16.623,400000.0
2008-06-25 03:52:00,16.589,16.606,16.498,16.593,450000.0
2008-06-25 03:53:00,16.547,16.633,16.5,16.629,400000.0
2008-06-25 03:54:00,16.632,16.632,16.526,16.591,250000.0
2008-06-25 03:55:00,16.501,16.63,16.501,16.63,350000.0
2008-06-25 03:56:00,16.633,16.654,16.553,16.654,400000.0
2008-06-25 03:57:00,16.589,16.593,16.52,16.52,300000.0
2008-06-25 03:58:00,16.618,16.621,16.592,16.592,150000.0
2008-06-25 03:59:00,16.568,16.644,16.517,16.598,450000.0
2008-06-25 04:00:00,16.507,16.542,16.507,16.542,100000.0
2008-06-25 04:01:00,16.559,16.559,16.559,16.559,50000.0
2008-06-25 04:02:00,16.603,16.603,16.603,16.603,50000.0
2008-06-25 04:06:00,16.547,16.547,16.542,16.542,150000.0
2008-06-25 04:10:00,16.611,16.624,16.569,16.614,400000.0
2008-06-25 04:13:00,16.654,16.664,16.609,16.654,400000.0
2008-06-25 04:16:00,16.631,16.644,16.592,16.641,400000.0
2008-06-25 04:19:00,16.546,16.643,16.52,16.592,300000.0
2008-06-25 04:20:00,16.613,16.651,16.53,16.595,350000.0
2008-06-25 04:21:00,16.615,16.615,16.521,16.547,300000.0
2008-06-25 04:22:00,16.633,16.633,16.513,16.513,200000.0
2008-06-25 04:23:00,16.527,16.623,16.475,16.561,350000.0
2008-06-25 04:24:00,16.61,16.646,16.508,16.604,300000.0
2008-06-25 04:27:00,16.62,16.627,16.575,16.614,400000.0
2008-06-25 04:30:00,16.569,16.586,16.568,16.586,200000.0
2008-06-25 04:31:00,16.631,16.648,16.595,16.625,400000.0
2008-06-25 04:33:00,16.604,16.608,16.467,16.566,400000.0
2008-06-25 04:34:00,16.618,16.631,16.548,16.619,500000.0
2008-06-25 04:35:00,16.646,16.646,16.51,16.51,150000.0
2008-06-25 04:38:00,16.625,16.626,16.509,16.62,400000.0
2008-06-25 04:39:00,16.57,16.63,16.505,16.63,850000.0
2008-06-25 04:40:00,16.624,16.637,16.583,16.637,300000.0
2008-06-25 04:41:00,16.617,16.648,16.518,16.648,400000.0
2008-06-25 04:45:00,16.501,16.596,16.481,16.596,450000.0
2008-06-25 04:46:00,16.572,16.64,16.546,16.632,550000.0
2008-06-25 04:47:00,16.6,16.635,16.6,16.635,100000.0
2008-06-25 04:48:00,16.529,16.644,16.529,16.556,250000.0
2008-06-25 04:49:00,16.619,16.619,16.489,16.504,450000.0
2008-06-25 04:50:00,16.603,16.646,16.535,16.646,400000.0
2008-06-25 04:51:00,16.589,16.618,16.566,16.618,150000.0
2008-06-25 04:52:00,16.618,16.618,16.546,16.597,150000.0
2008-06-25 04:53:00,16.576,16.635,16.545,16.545,300000.0
2008-06-25 04:54:00,16.633,16.652,16.578,16.643,400000.0
2008-06-25 04:56:00,16.549,16.606,16.547,16.602,250000.0
2008-06-25 04:58:00,16.621,16.634,16.579,16.624,400000.0
2008-06-25 05:00:00,16.608,16.653,16.608,16.653,200000.0
2008-06-25 05:01:00,16.641,16.645,16.596,16.634,400000.0
2008-06-25 05:03:00,16.598,16.628,16.586,16.593,250000.0
2008-06-25 05:05:00,16.63,16.63,16.63,16.63,100000.0
2008-06-25 05:06:00,16.558,16.629,16.513,16.629,400000.0
2008-06-25 05:07:00,16.604,16.607,16.504,16.607,400000.0
2008-06-25 05:08:00,16.636,16.651,16.527,16.561,300000.0
2008-06-25 05:10:00,16.623,16.623,16.499,16.514,500000.0
2008-06-25 05:12:00,16.595,16.668,16.546,16.668,300000.0
2008-06-25 05:13:00,16.6,16.625,16.547,16.585,350000.0
2008-06-25 05:14:00,16.547,16.66,16.544,16.621,650000.0
2008-06-25 05:16:00,16.651,16.651,16.526,16.575,350000.0
2008-06-25 05:17:00,16.66,16.66,16.555,16.656,150000.0
2008-06-25 05:18:00,16.65,16.65,16.563,16.563,300000.0
2008-06-25 05:20:00,16.648,16.67,16.577,16.577,500000.0
2008-06-25 05:27:00,16.602,16.602,16.601,16.601,100000.0
2008-06-25 05:29:00,16.623,16.623,16.553,16.553,400000.0
2008-06-25 05:30:00,16.652,16.697,16.56,16.571,400000.0
2008-06-25 05:31:00,16.547,16.547,16.545,16.545,100000.0
2008-06-25 05:32:00,16.641,16.641,16.533,16.533,400000.0
2008-06-25 05:33:00,16.556,16.556,16.554,16.554,100000.0
2008-06-25 05:38:00,16.571,16.628,16.548,16.548,150000.0
2008-06-25 05:39:00,16.613,16.613,16.563,16.6,200000.0
2008-06-25 05:40:00,16.552,16.64,16.552,16.563,200000.0
2008-06-25 05:45:00,16.386,16.473,16.386,16.424,250000.0
2008-06-25 05:46:00,16.526,16.526,16.414,16.414,100000.0
2008-06-25 05:49:00,16.592,16.619,16.494,16.531,450000.0
2008-06-25 05:50:00,16.508,16.573,16.437,16.542,350000.0
2008-06-25 05:51:00,16.523,16.646,16.488,16.49,400000.0
2008-06-25 05:52:00,16.548,16.548,16.548,16.548,50000.0
2008-06-25 05:53:00,16.618,16.618,16.535,16.538,200000.0
2008-06-25 05:54:00,16.555,16.636,16.497,16.63,400000.0
2008-06-25 05:55:00,16.512,16.647,16.489,16.647,300000.0
2008-06-25 05:56:00,16.532,16.566,16.503,16.55,350000.0
2008-06-25 05:57:00,16.552,16.618,16.5,16.589,450000.0
2008-06-25 05:58:00,16.651,16.651,16.594,16.594,100000.0
2008-06-25 05:59:00,16.651,16.677,16.577,16.634,450000.0
2008-06-25 06:00:00,16.599,16.633,16.497,16.616,500000.0
2008-06-25 06:01:00,16.53,16.669,16.53,16.581,350000.0
2008-06-25 06:02:00,16.641,16.664,16.603,16.664,250000.0
2008-06-25 06:03:00,16.574,16.627,16.508,16.508,300000.0
2008-06-25 06:04:00,16.549,16.639,16.547,16.61,400000.0
2008-06-25 06:05:00,16.548,16.614,16.548,16.614,250000.0
2008-06-25 06:07:00,16.644,16.673,16.59,16.673,150000.0
2008-06-25 06:08:00,16.646,16.646,16.615,16.615,150000.0
2008-06-25 06:10:00,16.563,16.644,16.563,16.638,250000.0
2008-06-25 06:12:00,16.632,16.645,16.543,16.627,700000.0
2008-06-25 06:13:00,16.601,16.614,16.532,16.532,250000.0
2008-06-25 06:16:00,16.593,16.696,16.593,16.65,300000.0
2008-06-25 06:20:00,16.63,16.644,16.551,16.633,450000.0
2008-06-25 06:21:00,16.63,16.635,16.58,16.6,300000.0
2008-06-25 06:22:00,16.663,16.663,16.6,16.6,100000.0
2008-06-25 06:23:00,16.658,16.658,16.52,16.656,350000.0
2008-06-25 06:27:00,16.555,16.638,16.512,16.553,500000.0
2008-06-25 06:28:00,16.584,16.671,16.542,16.593,550000.0
2008-06-25 06:30:00,16.546,16.608,16.518,16.608,500000.0
2008-06-25 06:31:00,16.614,16.614,16.53,16.598,400000.0
2008-06-25 06:32:00,16.592,16.645,16.534,16.615,400000.0
2008-06-25 06:33:00,16.489,16.625,16.479,16.531,400000.0
2008-06-25 06:34:00,16.56,16.644,16.511,16.533,400000.0
2008-06-25 06:36:00,16.638,16.654,16.603,16.638,400000.0
2008-06-25 06:38:00,16.511,16.634,16.463,16.634,550000.0
2008-06-25 06:39:00,16.57,16.682,16.529,16.654,950000.0
2008-06-25 06:40:00,16.606,16.64,16.542,16.615,200000.0
2008-06-25 06:41:00,16.575,16.624,16.526,16.624,350000.0
2008-06-25 06:42:00,16.626,16.626,16.566,16.566,100000.0
2008-06-25 06:43:00,16.639,16.639,16.597,16.597,100000.0
2008-06-25 06:44:00,16.645,16.645,16.528,16.555,150000.0
2008-06-25 06:45:00,16.502,16.629,16.502,16.629,100000.0
2008-06-25 06:46:00,16.563,16.625,16.563,16.625,100000.0
2008-06-25 06:47:00,16.657,16.674,16.549,16.612,400000.0
2008-06-25 06:48:00,16.535,16.654,16.531,16.531,350000.0
2008-06-25 06:49:00,16.662,16.662,16.508,16.508,200000.0
2008-06-25 06:50:00,16.6,16.665,16.575,16.615,250000.0
2008-06-25 06:51:00,16.65,16.704,16.572,16.675,600000.0
2008-06-25 06:52:00,16.557,16.638,16.557,16.638,100000.0
2008-06-25 06:53:00,16.538,16.669,16.538,16.641,200000.0
2008-06-25 06:54:00,16.604,16.604,16.525,16.561,300000.0
2008-06-25 06:55:00,16.621,16.654,16.596,16.596,150000.0
2008-06-25 06:56:00,16.596,16.642,16.551,16.642,250000.0
2008-06-25 06:57:00,16.606,16.612,16.509,16.53,350000.0
2008-06-25 06:58:00,16.565,16.565,16.53,16.531,150000.0
2008-06-25 06:59:00,16.592,16.641,16.522,16.539,650000.0
2008-06-25 07:00:00,16.584,16.664,16.524,16.64,300000.0
2008-06-25 07:01:00,16.664,16.664,16.533,16.616,250000.0
2008-06-25 07:02:00,16.659,16.659,16.574,16.574,100000.0
2008-06-25 07:03:00,16.663,16.692,16.595,16.633,400000.0
2008-06-25 07:04:00,16.626,16.653,16.538,16.551,500000.0
2008-06-25 07:06:00,16.664,16.664,16.54,16.577,350000.0
2008-06-25 07:07:00,16.6,16.666,16.527,16.614,500000.0
2008-06-25 07:08:00,16.536,16.548,16.536,16.548,150000.0
2008-06-25 07:09:00,16.525,16.614,16.507,16.507,400000.0
2008-06-25 07:10:00,16.657,16.657,16.48,16.586,350000.0
2008-06-25 07:11:00,16.612,16.645,16.54,16.547,200000.0
2008-06-25 07:12:00,16.629,16.635,16.557,16.602,300000.0
2008-06-25 07:13:00,16.534,16.671,16.534,16.541,400000.0
2008-06-25 07:14:00,16.549,16.672,16.549,16.59,400000.0
2008-06-25 07:15:00,16.658,16.658,16.482,16.543,350000.0
2008-06-25 07:16:00,16.67,16.67,16.5,16.627,350000.0
2008-06-25 07:17:00,16.549,16.644,16.477,16.593,500000.0
2008-06-25 07:18:00,16.638,16.638,16.496,16.6,550000.0
2008-06-25 07:19:00,16.648,16.648,16.502,16.584,550000.0
2008-06-25 07:20:00,16.628,16.655,16.56,16.641,350000.0
2008-06-25 07:21:00,16.633,16.662,16.59,16.651,400000.0
2008-06-25 07:22:00,16.631,16.631,16.499,16.576,500000.0
2008-06-25 07:23:00,16.627,16.656,16.624,16.632,250000.0
2008-06-25 07:24:00,16.576,16.661,16.576,16.647,500000.0
2008-06-25 07:25:00,16.653,16.666,16.569,16.59,550000.0
2008-06-25 07:26:00,16.604,16.604,16.531,16.538,400000.0
2008-06-25 07:27:00,16.557,16.603,16.557,16.587,250000.0
2008-06-25 07:28:00,16.631,16.673,16.555,16.617,400000.0
2008-06-25 07:29:00,16.596,16.632,16.576,16.576,400000.0
2008-06-25 07:30:00,16.574,16.664,16.528,16.555,550000.0
2008-06-25 07:31:00,16.608,16.689,16.553,16.676,550000.0
2008-06-25 07:33:00,16.615,16.62,16.513,16.538,350000.0
2008-06-25 07:34:00,16.613,16.653,16.579,16.631,450000.0
2008-06-25 07:35:00,16.582,16.643,16.541,16.643,350000.0
2008-06-25 07:36:00,16.612,16.683,16.539,16.539,500000.0
2008-06-25 07:37:00,16.612,16.66,16.524,16.524,350000.0
2008-06-25 07:38:00,16.563,16.633,16.504,16.633,450000.0
2008-06-25 07:39:00,16.637,16.678,16.534,16.644,400000.0
2008-06-25 07:40:00,16.633,16.642,16.513,16.642,350000.0
2008-06-25 07:41:00,16.589,16.636,16.513,16.541,400000.0
2008-06-25 07:42:00,16.653,16.675,16.545,16.573,350000.0
2008-06-25 07:43:00,16.554,16.625,16.554,16.625,250000.0
2008-06-25 07:44:00,16.537,16.666,16.537,16.639,350000.0
2008-06-25 07:45:00,16.645,16.676,16.567,16.567,350000.0
2008-06-25 07:46:00,16.656,16.656,16.521,16.608,550000.0
2008-06-25 07:47:00,16.669,16.685,16.551,16.649,350000.0
2008-06-25 07:48:00,16.537,16.674,16.537,16.634,550000.0
2008-06-25 07:49:00,16.644,16.673,16.493,16.609,550000.0
2008-06-25 07:50:00,16.662,16.662,16.561,16.622,450000.0
2008-06-25 07:51:00,16.629,16.656,16.547,16.565,450000.0
2008-06-25 07:52:00,16.565,16.639,16.549,16.624,350000.0
2008-06-25 07:53:00,16.583,16.637,16.525,16.547,400000.0
2008-06-25 07:54:00,16.609,16.654,16.554,16.567,350000.0
2008-06-25 07:55:00,16.61,16.665,16.533,16.647,350000.0
2008-06-25 07:56:00,16.603,16.656,16.524,16.564,350000.0
2008-06-25 07:57:00,16.624,16.64,16.531,16.637,450000.0
2008-06-25 07:58:00,16.606,16.683,16.567,16.622,500000.0
2008-06-25 07:59:00,16.591,16.675,16.565,16.565,450000.0
2008-06-25 08:00:00,16.559,16.669,16.559,16.621,350000.0
2008-06-25 08:01:00,16.57,16.67,16.57,16.669,350000.0
2008-06-25 08:02:00,16.627,16.638,16.538,16.545,400000.0
2008-06-25 08:03:00,16.621,16.7,16.562,16.582,450000.0
2008-06-25 08:04:00,16.546,16.633,16.545,16.566,350000.0
2008-06-25 08:05:00,16.575,16.636,16.572,16.572,400000.0
2008-06-25 08:06:00,16.641,16.682,16.602,16.659,400000.0
2008-06-25 08:07:00,16.65,16.652,16.535,16.601,450000.0
2008-06-25 08:08:00,16.615,16.678,16.56,16.663,400000.0
2008-06-25 08:09:00,16.633,16.679,16.514,16.608,400000.0
2008-06-25 08:10:00,16.644,16.686,16.561,16.622,400000.0
2008-06-25 08:11:00,16.564,16.708,16.555,16.577,500000.0
2008-06-25 08:12:00,16.612,16.633,16.559,16.597,400000.0
2008-06-25 08:13:00,16.602,16.627,16.483,16.502,350000.0
2008-06-25 08:14:00,16.641,16.66,16.527,16.66,400000.0
2008-06-25 08:15:00,16.619,16.645,16.536,16.536,400000.0
2008-06-25 08:16:00,16.669,16.713,16.552,16.552,350000.0
2008-06-25 08:17:00,16.622,16.654,16.55,16.621,500000.0
2008-06-25 08:18:00,16.682,16.682,16.525,16.629,500000.0
2008-06-25 08:19:00,16.653,16.686,16.58,16.608,400000.0
2008-06-25 08:20:00,16.56,16.657,16.517,16.657,400000.0
2008-06-25 08:21:00,16.662,16.67,16.553,16.67,400000.0
2008-06-25 08:22:00,16.612,16.706,16.586,16.677,550000.0
2008-06-25 08:23:00,16.539,16.667,16.539,16.574,400000.0
2008-06-25 08:24:00,16.596,16.663,16.587,16.587,350000.0
2008-06-25 08:25:00,16.641,16.686,16.593,16.605,400000.0
2008-06-25 08:26:00,16.606,16.649,16.525,16.649,400000.0
2008-06-25 08:27:00,16.614,16.706,16.592,16.644,400000.0
2008-06-25 08:28:00,16.601,16.657,16.567,16.601,450000.0
2008-06-25 08:29:00,16.57,16.651,16.57,16.591,400000.0
2008-06-25 08:30:00,16.546,16.652,16.545,16.65,500000.0
2008-06-25 08:31:00,16.631,16.658,16.56,16.578,450000.0
2008-06-25 08:32:00,16.56,16.662,16.53,16.655,400000.0
2008-06-25 08:33:00,16.533,16.669,16.533,16.63,450000.0
2008-06-25 08:34:00,16.603,16.672,16.502,16.672,450000.0
2008-06-25 08:35:00,16.657,16.69,16.578,16.624,550000.0
2008-06-25 08:36:00,16.523,16.587,16.523,16.527,350000.0
2008-06-25 08:37:00,16.548,16.658,16.537,16.537,350000.0
2008-06-25 08:38:00,16.651,16.673,16.559,16.583,400000.0
2008-06-25 08:39:00,16.574,16.705,16.574,16.665,500000.0
2008-06-25 08:40:00,16.672,16.672,16.538,16.64,350000.0
2008-06-25 08:41:00,16.577,16.702,16.577,16.658,500000.0
2008-06-25 08:42:00,16.641,16.679,16.554,16.64,350000.0
2008-06-25 08:43:00,16.621,16.677,16.58,16.634,350000.0
2008-06-25 08:44:00,16.641,16.68,16.545,16.655,550000.0
2008-06-25 08:45:00,16.631,16.687,16.563,16.563,350000.0
2008-06-25 08:46:00,16.632,16.648,16.511,16.516,550000.0
2008-06-25 08:47:00,16.588,16.735,16.568,16.662,550000.0
2008-06-25 08:48:00,16.659,16.659,16.523,16.632,350000.0
2008-06-25 08:50:00,16.585,16.67,16.551,16.573,550000.0
2008-06-25 08:51:00,16.619,16.688,16.618,16.668,450000.0
2008-06-25 08:52:00,16.648,16.678,16.586,16.674,350000.0
2008-06-25 08:53:00,16.563,16.659,16.535,16.632,400000.0
2008-06-25 08:54:00,16.648,16.648,16.534,16.568,400000.0
2008-06-25 08:55:00,16.648,16.663,16.541,16.601,450000.0
2008-06-25 08:56:00,16.572,16.652,16.5,16.609,400000.0
2008-06-25 08:57:00,16.6,16.692,16.58,16.616,350000.0
2008-06-25 08:58:00,16.612,16.667,16.553,16.585,500000.0
2008-06-25 08:59:00,16.647,16.647,16.49,16.554,350000.0
2008-06-25 09:00:00,16.625,16.66,16.529,16.616,1500000.0
2008-06-25 09:01:00,16.614,16.642,16.553,16.617,1250000.0
2008-06-25 09:02:00,16.642,16.666,16.542,16.542,350000.0
2008-06-25 09:03:00,16.518,16.635,16.515,16.635,350000.0
2008-06-25 09:04:00,16.62,16.642,16.564,16.564,450000.0
2008-06-25 09:05:00,16.595,16.645,16.508,16.624,400000.0
2008-06-25 09:06:00,16.62,16.68,16.54,16.576,450000.0
2008-06-25 09:07:00,16.614,16.658,16.567,16.567,350000.0
2008-06-25 09:08:00,16.534,16.646,16.513,16.604,400000.0
2008-06-25 09:09:00,16.632,16.656,16.534,16.656,350000.0
2008-06-25 09:10:00,16.561,16.628,16.516,16.59,450000.0
2008-06-25 09:11:00,16.571,16.611,16.488,16.611,350000.0
2008-06-25 09:12:00,16.556,16.644,16.507,16.584,550000.0
2008-06-25 09:13:00,16.612,16.653,16.52,16.649,550000.0
2008-06-25 09:14:00,16.557,16.659,16.557,16.617,400000.0
2008-06-25 09:15:00,16.677,16.682,16.577,16.609,500000.0
2008-06-25 09:16:00,16.695,16.7,16.581,16.659,400000.0
2008-06-25 09:17:00,16.6,16.671,16.576,16.671,400000.0
2008-06-25 09:18:00,16.675,16.701,16.565,16.671,500000.0
2008-06-25 09:19:00,16.685,16.712,16.545,16.597,500000.0
2008-06-25 09:20:00,16.595,16.656,16.556,16.638,350000.0
2008-06-25 09:21:00,16.637,16.665,16.581,16.581,450000.0
2008-06-25 09:22:00,16.686,16.686,16.584,16.606,400000.0
2008-06-25 09:23:00,16.67,16.691,16.589,16.691,400000.0
2008-06-25 09:24:00,16.636,16.731,16.636,16.651,350000.0
2008-06-25 09:25:00,16.624,16.685,16.557,16.618,350000.0
2008-06-25 09:26:00,16.593,16.653,16.542,16.653,350000.0
2008-06-25 09:27:00,16.658,16.717,16.567,16.623,550000.0
2008-06-25 09:28:00,16.622,16.749,16.619,16.639,1550000.0
2008-06-25 09:29:00,16.631,16.691,16.58,16.691,400000.0
2008-06-25 09:30:00,16.594,16.702,16.553,16.618,450000.0
2008-06-25 09:31:00,16.715,16.715,16.646,16.65,350000.0
2008-06-25 09:32:00,16.603,16.736,16.603,16.642,350000.0
2008-06-25 09:33:00,16.658,16.757,16.611,16.627,350000.0
2008-06-25 09:34:00,16.588,16.722,16.55,16.582,1950000.0
2008-06-25 09:35:00,16.714,16.714,16.603,16.633,350000.0
2008-06-25 09:36:00,16.694,16.719,16.614,16.696,400000.0
2008-06-25 09:37:00,16.695,16.718,16.624,16.676,450000.0
2008-06-25 09:38:00,16.638,16.734,16.611,16.653,550000.0
2008-06-25 09:39:00,16.644,16.741,16.618,16.618,550000.0
2008-06-25 09:40:00,16.68,16.697,16.574,16.697,500000.0
2008-06-25 09:42:00,16.606,16.726,16.606,16.688,450000.0
2008-06-25 09:43:00,16.67,16.734,16.617,16.706,550000.0
2008-06-25 09:44:00,16.584,16.694,16.584,16.694,450000.0
2008-06-25 09:45:00,16.682,16.757,16.61,16.695,350000.0
2008-06-25 09:46:00,16.692,16.692,16.559,16.602,450000.0
2008-06-25 09:47:00,16.654,16.717,16.567,16.717,400000.0
2008-06-25 09:48:00,16.668,16.701,16.585,16.609,450000.0
2008-06-25 09:49:00,16.743,16.743,16.608,16.674,400000.0
2008-06-25 09:50:00,16.635,16.719,16.565,16.631,350000.0
2008-06-25 09:51:00,16.674,16.707,16.579,16.674,400000.0
2008-06-25 09:52:00,16.687,16.739,16.589,16.688,400000.0
2008-06-25 09:53:00,16.704,16.704,16.527,16.668,550000.0
2008-06-25 09:54:00,16.645,16.743,16.602,16.687,750000.0
2008-06-25 09:55:00,16.616,16.713,16.616,16.713,450000.0
2008-06-25 09:56:00,16.69,16.734,16.618,16.676,450000.0
2008-06-25 09:57:00,16.648,16.744,16.611,16.682,450000.0
2008-06-25 09:58:00,16.65,16.726,16.642,16.642,400000.0
2008-06-25 09:59:00,16.59,16.717,16.59,16.675,400000.0
2008-06-25 10:00:00,16.715,16.715,16.594,16.594,350000.0
2008-06-25 10:01:00,16.639,16.729,16.625,16.642,350000.0
2008-06-25 10:02:00,16.726,16.726,16.613,16.718,450000.0
2008-06-25 10:03:00,16.672,16.771,16.644,16.658,500000.0
2008-06-25 10:04:00,16.687,16.777,16.662,16.708,550000.0
2008-06-25 10:05:00,16.671,16.704,16.617,16.638,350000.0
2008-06-25 10:06:00,16.663,16.759,16.663,16.69,500000.0
2008-06-25 10:07:00,16.75,16.75,16.683,16.727,400000.0
2008-06-25 10:08:00,16.72,16.73,16.625,16.673,550000.0
2008-06-25 10:09:00,16.688,16.712,16.599,16.642,350000.0
2008-06-25 10:10:00,16.705,16.705,16.563,16.591,650000.0
2008-06-25 10:11:00,16.733,16.733,16.609,16.718,400000.0
2008-06-25 10:12:00,16.734,16.735,16.62,16.658,550000.0
2008-06-25 10:13:00,16.626,16.708,16.601,16.659,350000.0
2008-06-25 10:14:00,16.68,16.783,16.634,16.647,550000.0
2008-06-25 10:15:00,16.674,16.723,16.633,16.634,350000.0
2008-06-25 10:16:00,16.654,16.73,16.617,16.623,550000.0
2008-06-25 10:17:00,16.724,16.724,16.584,16.584,500000.0
2008-06-25 10:18:00,16.743,16.784,16.644,16.684,550000.0
2008-06-25 10:19:00,16.724,16.724,16.615,16.713,550000.0
2008-06-25 10:20:00,16.618,16.714,16.613,16.697,350000.0
2008-06-25 10:21:00,16.69,16.708,16.603,16.689,350000.0
2008-06-25 10:22:00,16.704,16.736,16.635,16.736,500000.0
2008-06-25 10:23:00,16.731,16.748,16.599,16.748,400000.0
2008-06-25 10:25:00,16.72,16.733,16.626,16.64,500000.0
2008-06-25 10:26:00,16.643,16.75,16.621,16.732,350000.0
2008-06-25 10:27:00,16.712,16.752,16.62,16.637,400000.0
2008-06-25 10:28:00,16.714,16.767,16.65,16.689,600000.0
2008-06-25 10:29:00,16.676,16.676,16.553,16.581,350000.0
2008-06-25 10:30:00,16.715,16.715,16.634,16.634,400000.0
2008-06-25 10:31:00,16.716,16.716,16.595,16.655,550000.0
2008-06-25 10:32:00,16.686,16.728,16.613,16.724,650000.0
2008-06-25 10:33:00,16.635,16.76,16.635,16.635,450000.0
2008-06-25 10:34:00,16.638,16.724,16.586,16.643,450000.0
2008-06-25 10:36:00,16.749,16.749,16.605,16.725,400000.0
2008-06-25 10:37:00,16.626,16.737,16.626,16.726,400000.0
2008-06-25 10:38:00,16.729,16.732,16.585,16.732,550000.0
2008-06-25 10:39:00,16.64,16.747,16.621,16.747,350000.0
2008-06-25 10:40:00,16.689,16.776,16.644,16.746,550000.0
2008-06-25 10:41:00,16.783,16.789,16.627,16.662,400000.0
2008-06-25 10:42:00,16.683,16.754,16.636,16.683,400000.0
2008-06-25 10:43:00,16.699,16.728,16.596,16.728,450000.0
2008-06-25 10:44:00,16.613,16.729,16.585,16.654,350000.0
2008-06-25 10:45:00,16.614,16.675,16.614,16.644,350000.0
2008-06-25 10:46:00,16.601,16.706,16.589,16.589,600000.0
2008-06-25 10:47:00,16.709,16.709,16.618,16.618,400000.0
2008-06-25 10:48:00,16.658,16.763,16.632,16.632,550000.0
2008-06-25 10:49:00,16.675,16.736,16.63,16.701,500000.0
2008-06-25 10:50:00,16.727,16.727,16.593,16.6,450000.0
2008-06-25 10:51:00,16.653,16.757,16.633,16.757,350000.0
2008-06-25 10:52:00,16.637,16.742,16.617,16.663,550000.0
2008-06-25 10:53:00,16.731,16.738,16.619,16.738,350000.0
2008-06-25 10:54:00,16.712,16.753,16.647,16.75,400000.0
2008-06-25 10:55:00,16.694,16.751,16.631,16.669,350000.0
2008-06-25 10:56:00,16.667,16.723,16.594,16.674,450000.0
2008-06-25 10:57:00,16.695,16.75,16.659,16.659,400000.0
2008-06-25 10:58:00,16.689,16.774,16.642,16.768,450000.0
2008-06-25 10:59:00,16.749,16.757,16.628,16.682,350000.0
2008-06-25 11:00:00,16.672,16.766,16.647,16.669,400000.0
2008-06-25 11:01:00,16.683,16.764,16.623,16.764,450000.0
2008-06-25 11:02:00,16.735,16.751,16.621,16.69,350000.0
2008-06-25 11:03:00,16.665,16.78,16.656,16.689,400000.0
2008-06-25 11:04:00,16.759,16.759,16.621,16.752,500000.0
2008-06-25 11:05:00,16.696,16.736,16.642,16.736,400000.0
2008-06-25 11:06:00,16.687,16.755,16.647,16.743,400000.0
2008-06-25 11:07:00,16.751,16.807,16.644,16.644,400000.0
2008-06-25 11:09:00,16.749,16.749,16.578,16.731,500000.0
2008-06-25 11:10:00,16.649,16.768,16.649,16.728,450000.0
2008-06-25 11:11:00,16.665,16.767,16.662,16.75,400000.0
2008-06-25 11:12:00,16.654,16.772,16.627,16.639,600000.0
2008-06-25 11:13:00,16.709,16.753,16.662,16.717,500000.0
2008-06-25 11:14:00,16.749,16.749,16.614,16.639,350000.0
2008-06-25 11:15:00,16.717,16.756,16.623,16.718,550000.0
2008-06-25 11:17:00,16.733,16.733,16.551,16.692,700000.0
2008-06-25 11:18:00,16.718,16.743,16.611,16.651,400000.0
2008-06-25 11:19:00,16.68,16.746,16.657,16.661,450000.0
2008-06-25 11:20:00,16.716,16.725,16.628,16.725,500000.0
2008-06-25 11:21:00,16.611,16.707,16.581,16.582,450000.0
2008-06-25 11:22:00,16.66,16.717,16.635,16.71,500000.0
2008-06-25 11:23:00,16.631,16.76,16.631,16.711,400000.0
2008-06-25 11:24:00,16.62,16.702,16.62,16.627,400000.0
2008-06-25 11:25:00,16.612,16.746,16.612,16.746,350000.0
2008-06-25 11:26:00,16.63,16.727,16.607,16.632,550000.0
2008-06-25 11:27:00,16.711,16.716,16.583,16.688,450000.0
2008-06-25 11:28:00,16.622,16.761,16.622,16.736,500000.0
2008-06-25 11:29:00,16.624,16.724,16.6,16.723,600000.0
2008-06-25 11:30:00,16.626,16.706,16.607,16.628,400000.0
2008-06-25 11:31:00,16.689,16.72,16.601,16.687,550000.0
2008-06-25 11:32:00,16.718,16.718,16.575,16.666,650000.0
2008-06-25 11:33:00,16.61,16.768,16.61,16.712,550000.0
2008-06-25 11:34:00,16.675,16.752,16.599,16.701,450000.0
2008-06-25 11:35:00,16.613,16.697,16.613,16.684,400000.0
2008-06-25 11:36:00,16.614,16.726,16.607,16.607,400000.0
2008-06-25 11:37:00,16.659,16.703,16.604,16.696,450000.0
2008-06-25 11:38:00,16.615,16.748,16.615,16.63,400000.0
2008-06-25 11:39:00,16.636,16.798,16.636,16.744,550000.0
2008-06-25 11:40:00,16.72,16.72,16.593,16.593,500000.0
2008-06-25 11:41:00,16.705,16.746,16.608,16.746,400000.0
2008-06-25 11:42:00,16.619,16.744,16.619,16.711,350000.0
2008-06-25 11:43:00,16.7,16.73,16.61,16.658,550000.0
2008-06-25 11:44:00,16.691,16.743,16.601,16.713,550000.0
2008-06-25 11:45:00,16.64,16.709,16.602,16.689,350000.0
2008-06-25 11:46:00,16.662,16.703,16.618,16.658,350000.0
2008-06-25 11:47:00,16.73,16.73,16.621,16.632,400000.0
2008-06-25 11:48:00,16.643,16.716,16.599,16.609,550000.0
2008-06-25 11:49:00,16.649,16.699,16.564,16.663,400000.0
2008-06-25 11:50:00,16.702,16.702,16.552,16.564,350000.0
2008-06-25 11:51:00,16.647,16.757,16.618,16.618,450000.0
2008-06-25 11:52:00,16.608,16.716,16.608,16.716,500000.0
2008-06-25 11:53:00,16.605,16.665,16.599,16.601,500000.0
2008-06-25 11:54:00,16.616,16.785,16.616,16.706,650000.0
2008-06-25 11:55:00,16.726,16.765,16.605,16.605,400000.0
2008-06-25 11:56:00,16.597,16.684,16.579,16.63,400000.0
2008-06-25 11:57:00,16.668,16.748,16.576,16.576,550000.0
2008-06-25 11:58:00,16.685,16.686,16.588,16.652,450000.0
2008-06-25 11:59:00,16.688,16.688,16.524,16.638,550000.0
2008-06-25 12:00:00,16.623,16.709,16.593,16.709,450000.0
2008-06-25 12:01:00,16.724,16.724,16.584,16.693,500000.0
2008-06-25 12:02:00,16.707,16.728,16.604,16.631,500000.0
2008-06-25 12:03:00,16.603,16.743,16.603,16.743,450000.0
2008-06-25 12:04:00,16.753,16.76,16.573,16.612,550000.0
2008-06-25 12:05:00,16.667,16.711,16.586,16.672,450000.0
2008-06-25 12:06:00,16.722,16.754,16.635,16.65,400000.0
2008-06-25 12:07:00,16.599,16.731,16.599,16.614,350000.0
2008-06-25 12:08:00,16.73,16.746,16.626,16.636,500000.0
2008-06-25 12:09:00,16.667,16.759,16.641,16.753,550000.0
2008-06-25 12:10:00,16.747,16.747,16.692,16.72,350000.0
2008-06-25 12:11:00,16.637,16.683,16.606,16.631,350000.0
2008-06-25 12:12:00,16.605,16.71,16.555,16.675,550000.0
2008-06-25 12:13:00,16.747,16.748,16.64,16.738,350000.0
2008-06-25 12:14:00,16.671,16.756,16.63,16.65,450000.0
2008-06-25 12:15:00,16.738,16.754,16.653,16.73,350000.0
2008-06-25 12:16:00,16.641,16.706,16.565,16.686,450000.0
2008-06-25 12:17:00,16.728,16.744,16.607,16.619,400000.0
2008-06-25 12:18:00,16.626,16.733,16.603,16.692,350000.0
2008-06-25 12:19:00,16.663,16.667,16.599,16.599,550000.0
2008-06-25 12:20:00,16.735,16.735,16.649,16.651,350000.0
2008-06-25 12:21:00,16.651,16.741,16.651,16.654,450000.0
2008-06-25 12:22:00,16.716,16.731,16.603,16.684,450000.0
2008-06-25 12:23:00,16.741,16.741,16.621,16.685,550000.0
2008-06-25 12:24:00,16.677,16.775,16.645,16.729,500000.0
2008-06-25 12:25:00,16.728,16.728,16.645,16.645,450000.0
2008-06-25 12:26:00,16.674,16.728,16.618,16.66,550000.0
2008-06-25 12:27:00,16.69,16.729,16.571,16.729,500000.0
2008-06-25 12:28:00,16.629,16.723,16.623,16.633,350000.0
2008-06-25 12:29:00,16.671,16.742,16.612,16.667,400000.0
2008-06-25 12:30:00,16.665,16.755,16.639,16.755,400000.0
2008-06-25 12:31:00,16.705,16.73,16.679,16.723,350000.0
2008-06-25 12:32:00,16.634,16.752,16.634,16.739,450000.0
2008-06-25 12:33:00,16.633,16.764,16.633,16.725,450000.0
2008-06-25 12:34:00,16.747,16.773,16.648,16.773,350000.0
2008-06-25 12:35:00,16.724,16.767,16.638,16.721,550000.0
2008-06-25 12:36:00,16.711,16.794,16.629,16.692,550000.0
2008-06-25 12:37:00,16.724,16.745,16.589,16.65,400000.0
2008-06-25 12:38:00,16.569,16.702,16.569,16.702,400000.0
2008-06-25 12:39:00,16.604,16.707,16.58,16.602,550000.0
2008-06-25 12:40:00,16.532,16.662,16.532,16.581,450000.0
2008-06-25 12:41:00,16.669,16.669,16.574,16.659,450000.0
2008-06-25 12:42:00,16.67,16.692,16.551,16.551,500000.0
2008-06-25 12:43:00,16.686,16.686,16.548,16.548,350000.0
2008-06-25 12:44:00,16.604,16.678,16.587,16.619,350000.0
2008-06-25 12:45:00,16.579,16.714,16.579,16.605,400000.0
2008-06-25 12:46:00,16.568,16.697,16.568,16.626,400000.0
2008-06-25 12:47:00,16.693,16.694,16.586,16.607,350000.0
2008-06-25 12:48:00,16.671,16.69,16.608,16.608,500000.0
2008-06-25 12:49:00,16.618,16.714,16.576,16.621,400000.0
2008-06-25 12:50:00,16.611,16.71,16.59,16.687,450000.0
2008-06-25 12:51:00,16.64,16.716,16.571,16.571,450000.0
2008-06-25 12:52:00,16.693,16.729,16.608,16.619,350000.0
2008-06-25 12:53:00,16.57,16.695,16.557,16.695,400000.0
2008-06-25 12:54:00,16.641,16.709,16.591,16.695,400000.0
2008-06-25 12:55:00,16.68,16.696,16.567,16.634,400000.0
2008-06-25 12:56:00,16.705,16.705,16.573,16.686,450000.0
2008-06-25 12:57:00,16.644,16.678,16.569,16.634,400000.0
2008-06-25 12:58:00,16.58,16.679,16.551,16.679,400000.0
2008-06-25 12:59:00,16.583,16.696,16.583,16.593,350000.0
2008-06-25 13:00:00,16.558,16.702,16.558,16.603,550000.0
2008-06-25 13:01:00,16.64,16.64,16.508,16.608,400000.0
2008-06-25 13:02:00,16.681,16.681,16.574,16.597,500000.0
2008-06-25 13:03:00,16.57,16.644,16.532,16.64,350000.0
2008-06-25 13:04:00,16.512,16.629,16.512,16.596,450000.0
2008-06-25 13:05:00,16.559,16.689,16.526,16.644,400000.0
2008-06-25 13:06:00,16.646,16.697,16.544,16.589,450000.0
2008-06-25 13:07:00,16.598,16.68,16.585,16.68,450000.0
2008-06-25 13:08:00,16.644,16.685,16.573,16.672,350000.0
2008-06-25 13:09:00,16.639,16.681,16.559,16.586,400000.0
2008-06-25 13:10:00,16.59,16.734,16.59,16.715,500000.0
2008-06-25 13:11:00,16.671,16.702,16.612,16.674,400000.0
2008-06-25 13:12:00,16.692,16.714,16.586,16.671,350000.0
2008-06-25 13:13:00,16.633,16.718,16.575,16.714,550000.0
2008-06-25 13:14:00,16.575,16.706,16.571,16.681,400000.0
2008-06-25 13:15:00,16.674,16.674,16.561,16.599,450000.0
2008-06-25 13:16:00,16.731,16.731,16.555,16.673,500000.0
2008-06-25 13:17:00,16.66,16.725,16.585,16.723,450000.0
2008-06-25 13:18:00,16.727,16.727,16.615,16.659,350000.0
2008-06-25 13:19:00,16.716,16.734,16.588,16.646,700000.0
2008-06-25 13:20:00,16.698,16.751,16.62,16.636,800000.0
2008-06-25 13:21:00,16.659,16.721,16.608,16.699,400000.0
2008-06-25 13:22:00,16.562,16.716,16.562,16.613,550000.0
2008-06-25 13:23:00,16.733,16.752,16.61,16.638,450000.0
2008-06-25 13:24:00,16.649,16.722,16.649,16.695,350000.0
2008-06-25 13:25:00,16.618,16.745,16.603,16.701,450000.0
2008-06-25 13:26:00,16.717,16.717,16.599,16.643,400000.0
2008-06-25 13:27:00,16.612,16.721,16.61,16.61,500000.0
2008-06-25 13:28:00,16.707,16.73,16.628,16.628,400000.0
2008-06-25 13:29:00,16.695,16.719,16.592,16.697,400000.0
2008-06-25 13:30:00,16.598,16.677,16.598,16.674,450000.0
2008-06-25 13:31:00,16.69,16.734,16.582,16.677,550000.0
2008-06-25 13:32:00,16.7,16.7,16.619,16.686,400000.0
2008-06-25 13:34:00,16.585,16.734,16.585,16.718,700000.0
2008-06-25 13:35:00,16.65,16.745,16.647,16.716,550000.0
2008-06-25 13:36:00,16.619,16.714,16.609,16.707,650000.0
2008-06-25 13:37:00,16.65,16.726,16.611,16.611,400000.0
2008-06-25 13:38:00,16.609,16.736,16.609,16.722,350000.0
2008-06-25 13:39:00,16.624,16.715,16.616,16.628,600000.0
2008-06-25 13:40:00,16.708,16.734,16.595,16.694,500000.0
2008-06-25 13:41:00,16.614,16.712,16.597,16.611,400000.0
2008-06-25 13:42:00,16.633,16.701,16.605,16.609,350000.0
2008-06-25 13:43:00,16.739,16.748,16.614,16.748,750000.0
2008-06-25 13:44:00,16.606,16.729,16.606,16.629,450000.0
2008-06-25 13:45:00,16.631,16.733,16.6,16.705,350000.0
2008-06-25 13:46:00,16.688,16.741,16.621,16.725,350000.0
2008-06-25 13:47:00,16.73,16.73,16.6,16.701,400000.0
2008-06-25 13:48:00,16.746,16.746,16.688,16.73,350000.0
2008-06-25 13:49:00,16.683,16.743,16.638,16.638,350000.0
2008-06-25 13:50:00,16.635,16.727,16.625,16.625,550000.0
2008-06-25 13:51:00,16.667,16.77,16.599,16.599,350000.0
2008-06-25 13:52:00,16.737,16.765,16.67,16.67,400000.0
2008-06-25 13:53:00,16.741,16.758,16.631,16.718,400000.0
2008-06-25 13:54:00,16.644,16.737,16.585,16.717,400000.0
2008-06-25 13:55:00,16.741,16.741,16.62,16.62,350000.0
2008-06-25 13:56:00,16.679,16.744,16.636,16.706,400000.0
2008-06-25 13:57:00,16.748,16.748,16.562,16.649,400000.0
2008-06-25 13:58:00,16.625,16.721,16.606,16.647,550000.0
2008-06-25 13:59:00,16.729,16.729,16.62,16.716,350000.0
2008-06-25 14:00:00,16.732,16.732,16.567,16.612,450000.0
2008-06-25 14:02:00,16.623,16.74,16.623,16.682,400000.0
2008-06-25 14:03:00,16.649,16.71,16.633,16.706,350000.0
2008-06-25 14:04:00,16.702,16.715,16.603,16.715,400000.0
2008-06-25 14:05:00,16.76,16.76,16.636,16.752,400000.0
2008-06-25 14:06:00,16.669,16.736,16.644,16.651,450000.0
2008-06-25 14:07:00,16.725,16.757,16.634,16.757,350000.0
2008-06-25 14:08:00,16.67,16.758,16.624,16.726,400000.0
2008-06-25 14:09:00,16.726,16.726,16.598,16.657,400000.0
2008-06-25 14:10:00,16.692,16.765,16.632,16.765,400000.0
2008-06-25 14:11:00,16.738,16.738,16.621,16.664,500000.0
2008-06-25 14:12:00,16.637,16.698,16.633,16.66,350000.0
2008-06-25 14:13:00,16.669,16.741,16.651,16.658,450000.0
2008-06-25 14:14:00,16.657,16.745,16.657,16.681,350000.0
2008-06-25 14:15:00,16.707,16.716,16.618,16.664,350000.0
2008-06-25 14:16:00,16.734,16.767,16.635,16.744,500000.0
2008-06-25 14:17:00,16.684,16.755,16.626,16.709,400000.0
2008-06-25 14:18:00,16.656,16.701,16.622,16.681,400000.0
2008-06-25 14:19:00,16.725,16.727,16.547,16.577,700000.0
2008-06-25 14:20:00,16.704,16.74,16.623,16.691,500000.0
2008-06-25 14:21:00,16.697,16.698,16.572,16.647,400000.0
2008-06-25 14:22:00,16.708,16.714,16.634,16.711,400000.0
2008-06-25 14:23:00,16.696,16.759,16.637,16.652,450000.0
2008-06-25 14:24:00,16.692,16.725,16.621,16.686,400000.0
2008-06-25 14:25:00,16.603,16.72,16.534,16.534,350000.0
2008-06-25 14:26:00,16.681,16.681,16.557,16.678,500000.0
2008-06-25 14:27:00,16.614,16.755,16.614,16.635,550000.0
2008-06-25 14:28:00,16.714,16.716,16.583,16.614,450000.0
2008-06-25 14:29:00,16.619,16.704,16.602,16.624,550000.0
2008-06-25 14:30:00,16.697,16.715,16.56,16.599,350000.0
2008-06-25 14:31:00,16.742,16.742,16.568,16.641,400000.0
2008-06-25 14:32:00,16.715,16.715,16.59,16.683,550000.0
2008-06-25 14:33:00,16.651,16.71,16.543,16.603,650000.0
2008-06-25 14:34:00,16.728,16.728,16.643,16.709,350000.0
2008-06-25 14:35:00,16.684,16.738,16.627,16.734,350000.0
2008-06-25 14:36:00,16.728,16.728,16.627,16.682,400000.0
2008-06-25 14:37:00,16.652,16.733,16.618,16.733,400000.0
2008-06-25 14:38:00,16.739,16.743,16.611,16.646,500000.0
2008-06-25 14:39:00,16.64,16.697,16.577,16.618,500000.0
2008-06-25 14:40:00,16.598,16.703,16.587,16.703,400000.0
2008-06-25 14:41:00,16.689,16.709,16.648,16.679,350000.0
2008-06-25 14:42:00,16.671,16.671,16.521,16.554,500000.0
2008-06-25 14:43:00,16.673,16.678,16.601,16.661,350000.0
2008-06-25 14:44:00,16.529,16.692,16.529,16.63,350000.0
2008-06-25 14:45:00,16.656,16.684,16.608,16.636,400000.0
2008-06-25 14:46:00,16.705,16.705,16.584,16.629,450000.0
2008-06-25 14:47:00,16.627,16.751,16.627,16.732,550000.0
2008-06-25 14:48:00,16.671,16.704,16.614,16.614,400000.0
2008-06-25 14:49:00,16.691,16.742,16.61,16.664,400000.0
2008-06-25 14:50:00,16.74,16.744,16.647,16.685,500000.0
2008-06-25 14:51:00,16.614,16.714,16.6,16.628,400000.0
2008-06-25 14:52:00,16.679,16.758,16.657,16.667,500000.0
2008-06-25 14:53:00,16.711,16.746,16.604,16.746,450000.0
2008-06-25 14:54:00,16.733,16.742,16.61,16.624,550000.0
2008-06-25 14:55:00,16.736,16.757,16.637,16.733,400000.0
2008-06-25 14:56:00,16.741,16.757,16.682,16.709,450000.0
2008-06-25 14:57:00,16.671,16.745,16.641,16.645,400000.0
2008-06-25 14:58:00,16.703,16.741,16.648,16.729,450000.0
2008-06-25 14:59:00,16.74,16.744,16.668,16.744,350000.0
2008-06-25 15:00:00,16.664,16.782,16.646,16.776,350000.0
2008-06-25 15:01:00,16.79,16.79,16.661,16.756,450000.0
2008-06-25 15:02:00,16.746,16.778,16.635,16.749,400000.0
2008-06-25 15:03:00,16.724,16.769,16.681,16.681,500000.0
2008-06-25 15:04:00,16.702,16.748,16.661,16.71,350000.0
2008-06-25 15:05:00,16.697,16.773,16.631,16.647,550000.0
2008-06-25 15:06:00,16.743,16.743,16.644,16.645,500000.0
2008-06-25 15:07:00,16.74,16.779,16.638,16.687,500000.0
2008-06-25 15:08:00,16.75,16.789,16.661,16.696,350000.0
2008-06-25 15:09:00,16.66,16.751,16.623,16.69,450000.0
2008-06-25 15:10:00,16.686,16.831,16.686,16.716,500000.0
2008-06-25 15:11:00,16.706,16.778,16.643,16.649,400000.0
2008-06-25 15:12:00,16.754,16.754,16.595,16.633,500000.0
2008-06-25 15:13:00,16.672,16.734,16.672,16.72,350000.0
2008-06-25 15:14:00,16.782,16.782,16.65,16.73,400000.0
2008-06-25 15:15:00,16.754,16.773,16.71,16.72,350000.0
2008-06-25 15:16:00,16.741,16.741,16.664,16.718,500000.0
2008-06-25 15:17:00,16.717,16.758,16.664,16.676,550000.0
2008-06-25 15:18:00,16.702,16.767,16.62,16.767,400000.0
2008-06-25 15:19:00,16.694,16.76,16.628,16.76,350000.0
2008-06-25 15:20:00,16.679,16.781,16.65,16.65,550000.0
2008-06-25 15:21:00,16.642,16.738,16.642,16.643,350000.0
2008-06-25 15:22:00,16.772,16.772,16.712,16.745,400000.0
2008-06-25 15:23:00,16.723,16.723,16.656,16.716,350000.0
2008-06-25 15:24:00,16.71,16.754,16.617,16.754,500000.0
2008-06-25 15:25:00,16.688,16.743,16.622,16.622,350000.0
2008-06-25 15:26:00,16.703,16.767,16.634,16.634,550000.0
2008-06-25 15:27:00,16.685,16.699,16.609,16.65,400000.0
2008-06-25 15:28:00,16.69,16.734,16.596,16.596,450000.0
2008-06-25 15:29:00,16.677,16.719,16.569,16.629,500000.0
2008-06-25 15:30:00,16.613,16.718,16.613,16.637,350000.0
2008-06-25 15:31:00,16.591,16.693,16.591,16.603,550000.0
2008-06-25 15:32:00,16.685,16.709,16.566,16.66,350000.0
2008-06-25 15:33:00,16.569,16.691,16.544,16.691,350000.0
2008-06-25 15:34:00,16.593,16.694,16.59,16.665,350000.0
2008-06-25 15:35:00,16.642,16.653,16.539,16.632,600000.0
2008-06-25 15:36:00,16.671,16.705,16.563,16.648,550000.0
2008-06-25 15:37:00,16.655,16.704,16.573,16.634,550000.0
2008-06-25 15:38:00,16.651,16.656,16.58,16.642,350000.0
2008-06-25 15:39:00,16.542,16.658,16.531,16.531,550000.0
2008-06-25 15:40:00,16.538,16.669,16.516,16.587,450000.0
2008-06-25 15:41:00,16.651,16.666,16.552,16.604,450000.0
2008-06-25 15:42:00,16.619,16.656,16.527,16.646,400000.0
2008-06-25 15:43:00,16.536,16.635,16.53,16.53,350000.0
2008-06-25 15:44:00,16.507,16.654,16.507,16.62,450000.0
2008-06-25 15:45:00,16.652,16.652,16.505,16.569,350000.0
2008-06-25 15:46:00,16.664,16.682,16.572,16.662,500000.0
2008-06-25 15:47:00,16.575,16.668,16.536,16.536,350000.0
2008-06-25 15:48:00,16.556,16.649,16.549,16.555,550000.0
2008-06-25 15:49:00,16.613,16.668,16.579,16.659,400000.0
2008-06-25 15:50:00,16.585,16.634,16.552,16.557,350000.0
2008-06-25 15:51:00,16.681,16.681,16.575,16.661,450000.0
2008-06-25 15:52:00,16.626,16.634,16.546,16.606,450000.0
2008-06-25 15:53:00,16.549,16.601,16.508,16.508,450000.0
2008-06-25 15:54:00,16.571,16.68,16.571,16.635,350000.0
2008-06-25 15:55:00,16.553,16.603,16.505,16.555,400000.0
2008-06-25 15:56:00,16.586,16.656,16.571,16.586,550000.0
2008-06-25 15:57:00,16.586,16.656,16.574,16.626,350000.0
2008-06-25 15:58:00,16.509,16.632,16.481,16.58,750000.0
2008-06-25 15:59:00,16.634,16.639,16.529,16.616,550000.0
2008-06-25 16:00:00,16.544,16.642,16.534,16.588,450000.0
2008-06-25 16:01:00,16.604,16.624,16.475,16.518,350000.0
2008-06-25 16:02:00,16.588,16.588,16.476,16.562,550000.0
2008-06-25 16:03:00,16.552,16.637,16.552,16.554,350000.0
2008-06-25 16:04:00,16.621,16.621,16.507,16.562,350000.0
2008-06-25 16:05:00,16.525,16.605,16.454,16.605,400000.0
2008-06-25 16:06:00,16.595,16.616,16.488,16.547,500000.0
2008-06-25 16:07:00,16.558,16.558,16.388,16.388,500000.0
2008-06-25 16:08:00,16.525,16.61,16.48,16.48,550000.0
2008-06-25 16:09:00,16.557,16.557,16.433,16.52,350000.0
2008-06-25 16:10:00,16.536,16.591,16.461,16.545,350000.0
2008-06-25 16:11:00,16.589,16.606,16.503,16.564,400000.0
2008-06-25 16:12:00,16.589,16.616,16.497,16.54,550000.0
2008-06-25 16:13:00,16.533,16.641,16.518,16.61,400000.0
2008-06-25 16:14:00,16.55,16.608,16.503,16.605,400000.0
2008-06-25 16:15:00,16.509,16.62,16.49,16.49,500000.0
2008-06-25 16:16:00,16.625,16.633,16.547,16.609,350000.0
2008-06-25 16:17:00,16.497,16.572,16.497,16.572,450000.0
2008-06-25 16:18:00,16.563,16.615,16.5,16.519,350000.0
2008-06-25 16:19:00,16.515,16.624,16.515,16.559,550000.0
2008-06-25 16:20:00,16.538,16.637,16.507,16.547,350000.0
2008-06-25 16:21:00,16.511,16.663,16.507,16.525,500000.0
2008-06-25 16:22:00,16.502,16.599,16.502,16.599,350000.0
2008-06-25 16:23:00,16.483,16.642,16.483,16.606,550000.0
2008-06-25 16:24:00,16.558,16.63,16.494,16.494,350000.0
2008-06-25 16:25:00,16.631,16.631,16.502,16.569,450000.0
2008-06-25 16:26:00,16.539,16.641,16.534,16.534,500000.0
2008-06-25 16:27:00,16.643,16.683,16.537,16.585,550000.0
2008-06-25 16:28:00,16.609,16.683,16.561,16.599,500000.0
2008-06-25 16:29:00,16.562,16.641,16.53,16.622,450000.0
2008-06-25 16:30:00,16.619,16.619,16.491,16.531,500000.0
2008-06-25 16:31:00,16.591,16.612,16.493,16.536,350000.0
2008-06-25 16:32:00,16.652,16.652,16.525,16.525,500000.0
2008-06-25 16:33:00,16.625,16.647,16.502,16.546,400000.0
2008-06-25 16:34:00,16.631,16.634,16.522,16.531,400000.0
2008-06-25 16:35:00,16.507,16.594,16.476,16.476,450000.0
2008-06-25 16:36:00,16.465,16.59,16.437,16.485,500000.0
2008-06-25 16:37:00,16.456,16.581,16.455,16.474,350000.0
2008-06-25 16:38:00,16.573,16.578,16.477,16.481,550000.0
2008-06-25 16:39:00,16.441,16.566,16.441,16.501,400000.0
2008-06-25 16:40:00,16.6,16.651,16.499,16.512,550000.0
2008-06-25 16:41:00,16.566,16.566,16.442,16.458,550000.0
2008-06-25 16:42:00,16.527,16.562,16.435,16.435,500000.0
2008-06-25 16:43:00,16.468,16.596,16.468,16.481,350000.0
2008-06-25 16:44:00,16.439,16.55,16.439,16.469,350000.0
2008-06-25 16:45:00,16.488,16.586,16.415,16.464,550000.0
2008-06-25 16:46:00,16.599,16.626,16.493,16.561,500000.0
2008-06-25 16:47:00,16.618,16.618,16.456,16.467,500000.0
2008-06-25 16:48:00,16.516,16.59,16.416,16.554,350000.0
2008-06-25 16:49:00,16.427,16.595,16.427,16.478,400000.0
2008-06-25 16:50:00,16.518,16.536,16.41,16.536,500000.0
2008-06-25 16:51:00,16.47,16.545,16.422,16.499,400000.0
2008-06-25 16:52:00,16.509,16.582,16.499,16.544,400000.0
2008-06-25 16:53:00,16.49,16.573,16.443,16.496,550000.0
2008-06-25 16:54:00,16.467,16.576,16.389,16.528,550000.0
2008-06-25 16:55:00,16.484,16.548,16.445,16.538,600000.0
2008-06-25 16:56:00,16.539,16.562,16.429,16.463,550000.0
2008-06-25 16:57:00,16.519,16.548,16.423,16.46,350000.0
2008-06-25 16:58:00,16.466,16.588,16.454,16.537,550000.0
2008-06-25 16:59:00,16.468,16.616,16.468,16.52,350000.0
2008-06-25 17:00:00,16.444,16.565,16.444,16.555,450000.0
2008-06-25 17:01:00,16.596,16.596,16.49,16.592,350000.0
2008-06-25 17:02:00,16.588,16.621,16.494,16.509,350000.0
2008-06-25 17:03:00,16.62,16.62,16.566,16.566,450000.0
2008-06-25 17:04:00,16.541,16.615,16.541,16.565,400000.0
2008-06-25 17:05:00,16.505,16.573,16.495,16.573,550000.0
2008-06-25 17:06:00,16.508,16.611,16.501,16.501,350000.0
2008-06-25 17:07:00,16.509,16.593,16.471,16.588,350000.0
2008-06-25 17:08:00,16.568,16.613,16.522,16.599,550000.0
2008-06-25 17:09:00,16.501,16.584,16.49,16.564,450000.0
2008-06-25 17:10:00,16.594,16.608,16.46,16.569,500000.0
2008-06-25 17:11:00,16.595,16.607,16.523,16.595,450000.0
2008-06-25 17:12:00,16.53,16.618,16.486,16.574,450000.0
2008-06-25 17:13:00,16.532,16.619,16.499,16.513,550000.0
2008-06-25 17:14:00,16.611,16.634,16.508,16.508,350000.0
2008-06-25 17:15:00,16.595,16.626,16.576,16.626,350000.0
2008-06-25 17:16:00,16.606,16.688,16.542,16.633,550000.0
2008-06-25 17:17:00,16.57,16.632,16.504,16.632,550000.0
2008-06-25 17:18:00,16.617,16.631,16.529,16.631,350000.0
2008-06-25 17:19:00,16.534,16.65,16.494,16.531,400000.0
2008-06-25 17:20:00,16.518,16.631,16.518,16.556,550000.0
2008-06-25 17:21:00,16.527,16.617,16.496,16.496,400000.0
2008-06-25 17:22:00,16.54,16.586,16.459,16.526,550000.0
2008-06-25 17:23:00,16.592,16.608,16.484,16.5,450000.0
2008-06-25 17:24:00,16.602,16.602,16.494,16.581,350000.0
2008-06-25 17:25:00,16.521,16.619,16.427,16.601,700000.0
2008-06-25 17:26:00,16.606,16.62,16.49,16.6,550000.0
2008-06-25 17:27:00,16.525,16.619,16.472,16.612,400000.0
2008-06-25 17:28:00,16.592,16.62,16.516,16.532,450000.0
2008-06-25 17:29:00,16.531,16.594,16.531,16.545,350000.0
2008-06-25 17:30:00,16.587,16.639,16.465,16.59,500000.0
2008-06-25 17:31:00,16.496,16.641,16.496,16.539,500000.0
2008-06-25 17:32:00,16.582,16.614,16.518,16.603,450000.0
2008-06-25 17:33:00,16.49,16.594,16.49,16.539,350000.0
2008-06-25 17:34:00,16.591,16.615,16.486,16.597,550000.0
2008-06-25 17:35:00,16.554,16.564,16.443,16.443,550000.0
2008-06-25 17:36:00,16.543,16.543,16.408,16.517,550000.0
2008-06-25 17:37:00,16.528,16.553,16.452,16.534,400000.0
2008-06-25 17:38:00,16.565,16.565,16.427,16.561,500000.0
2008-06-25 17:39:00,16.49,16.593,16.49,16.511,550000.0
2008-06-25 17:40:00,16.618,16.618,16.437,16.599,450000.0
2008-06-25 17:41:00,16.569,16.609,16.487,16.525,550000.0
2008-06-25 17:42:00,16.521,16.605,16.504,16.521,350000.0
2008-06-25 17:43:00,16.583,16.586,16.458,16.559,500000.0
2008-06-25 17:44:00,16.571,16.589,16.443,16.461,500000.0
2008-06-25 17:45:00,16.558,16.558,16.448,16.462,400000.0
2008-06-25 17:46:00,16.554,16.554,16.419,16.464,750000.0
2008-06-25 17:47:00,16.553,16.559,16.418,16.47,500000.0
2008-06-25 17:48:00,16.473,16.523,16.444,16.519,400000.0
2008-06-25 17:49:00,16.538,16.56,16.438,16.468,600000.0
2008-06-25 17:50:00,16.544,16.545,16.418,16.458,600000.0
2008-06-25 17:51:00,16.483,16.595,16.483,16.59,500000.0
2008-06-25 17:52:00,16.593,16.593,16.485,16.508,350000.0
2008-06-25 17:53:00,16.485,16.601,16.452,16.452,700000.0
2008-06-25 17:54:00,16.557,16.557,16.445,16.511,450000.0
2008-06-25 17:55:00,16.569,16.589,16.487,16.487,350000.0
2008-06-25 17:56:00,16.475,16.584,16.47,16.572,550000.0
2008-06-25 17:57:00,16.543,16.583,16.459,16.578,400000.0
2008-06-25 17:58:00,16.462,16.594,16.462,16.594,350000.0
2008-06-25 17:59:00,16.511,16.589,16.45,16.49,600000.0
2008-06-25 18:00:00,16.504,16.61,16.436,16.61,650000.0
2008-06-25 18:01:00,16.533,16.63,16.508,16.573,350000.0
2008-06-25 18:02:00,16.498,16.642,16.497,16.585,400000.0
2008-06-25 18:03:00,16.437,16.588,16.437,16.478,550000.0
2008-06-25 18:04:00,16.535,16.647,16.509,16.552,350000.0
2008-06-25 18:05:00,16.54,16.596,16.476,16.557,450000.0
2008-06-25 18:06:00,16.625,16.625,16.507,16.623,400000.0
2008-06-25 18:07:00,16.599,16.599,16.461,16.488,350000.0
2008-06-25 18:08:00,16.494,16.617,16.494,16.611,400000.0
2008-06-25 18:09:00,16.589,16.589,16.465,16.562,450000.0
2008-06-25 18:10:00,16.514,16.613,16.514,16.588,350000.0
2008-06-25 18:11:00,16.526,16.615,16.49,16.603,450000.0
2008-06-25 18:12:00,16.497,16.587,16.495,16.51,400000.0
2008-06-25 18:13:00,16.574,16.574,16.481,16.526,350000.0
2008-06-25 18:14:00,16.565,16.595,16.468,16.571,650000.0
2008-06-25 18:15:00,16.584,16.591,16.482,16.591,400000.0
2008-06-25 18:16:00,16.521,16.567,16.456,16.456,400000.0
2008-06-25 18:17:00,16.48,16.599,16.48,16.481,350000.0
2008-06-25 18:18:00,16.6,16.6,16.488,16.559,350000.0
2008-06-25 18:19:00,16.442,16.569,16.442,16.543,400000.0
2008-06-25 18:20:00,16.575,16.575,16.462,16.549,400000.0
2008-06-25 18:21:00,16.57,16.597,16.519,16.597,400000.0
2008-06-25 18:22:00,16.587,16.605,16.487,16.594,450000.0
2008-06-25 18:23:00,16.528,16.567,16.512,16.546,550000.0
2008-06-25 18:24:00,16.544,16.609,16.47,16.47,550000.0
2008-06-25 18:25:00,16.474,16.602,16.474,16.5,350000.0
2008-06-25 18:26:00,16.561,16.606,16.48,16.566,400000.0
2008-06-25 18:27:00,16.527,16.586,16.479,16.479,350000.0
2008-06-25 18:28:00,16.429,16.57,16.429,16.482,450000.0
2008-06-25 18:29:00,16.491,16.558,16.445,16.477,700000.0
2008-06-25 18:30:00,16.58,16.585,16.458,16.564,400000.0
2008-06-25 18:31:00,16.562,16.562,16.466,16.524,450000.0
2008-06-25 18:32:00,16.546,16.546,16.465,16.485,350000.0
2008-06-25 18:33:00,16.558,16.604,16.454,16.583,350000.0
2008-06-25 18:34:00,16.536,16.579,16.442,16.442,550000.0
2008-06-25 18:35:00,16.502,16.553,16.422,16.515,550000.0
2008-06-25 18:36:00,16.466,16.549,16.429,16.429,600000.0
2008-06-25 18:37:00,16.497,16.535,16.42,16.514,600000.0
2008-06-25 18:38:00,16.553,16.565,16.446,16.484,500000.0
2008-06-25 18:39:00,16.512,16.589,16.456,16.456,500000.0
2008-06-25 18:40:00,16.552,16.555,16.459,16.555,350000.0
2008-06-25 18:41:00,16.452,16.588,16.435,16.449,400000.0
2008-06-25 18:42:00,16.579,16.579,16.47,16.481,400000.0
2008-06-25 18:43:00,16.474,16.584,16.474,16.584,450000.0
2008-06-25 18:44:00,16.481,16.591,16.453,16.538,500000.0
2008-06-25 18:45:00,16.564,16.564,16.434,16.515,350000.0
2008-06-25 18:46:00,16.532,16.538,16.418,16.503,250000.0
2008-06-25 18:47:00,16.57,16.575,16.439,16.541,450000.0
2008-06-25 18:48:00,16.465,16.554,16.453,16.485,350000.0
2008-06-25 18:49:00,16.496,16.563,16.405,16.513,450000.0
2008-06-25 18:50:00,16.587,16.61,16.477,16.559,950000.0
2008-06-25 18:51:00,16.556,16.569,16.435,16.569,550000.0
2008-06-25 18:52:00,16.456,16.507,16.456,16.507,350000.0
2008-06-25 18:53:00,16.566,16.569,16.433,16.433,550000.0
2008-06-25 18:54:00,16.553,16.553,16.415,16.522,350000.0
2008-06-25 18:55:00,16.469,16.533,16.42,16.533,350000.0
2008-06-25 18:56:00,16.532,16.545,16.425,16.468,400000.0
2008-06-25 18:57:00,16.422,16.506,16.4,16.506,500000.0
2008-06-25 18:58:00,16.507,16.574,16.49,16.504,400000.0
2008-06-25 18:59:00,16.509,16.563,16.453,16.453,600000.0
2008-06-25 19:00:00,16.464,16.549,16.464,16.549,350000.0
2008-06-25 19:01:00,16.466,16.535,16.466,16.535,250000.0
2008-06-25 19:02:00,16.501,16.6,16.469,16.469,550000.0
2008-06-25 19:04:00,16.439,16.514,16.397,16.423,450000.0
2008-06-25 19:05:00,16.566,16.566,16.472,16.529,450000.0
2008-06-25 19:06:00,16.532,16.571,16.466,16.493,400000.0
2008-06-25 19:07:00,16.578,16.585,16.445,16.585,350000.0
2008-06-25 19:08:00,16.524,16.579,16.524,16.544,350000.0
2008-06-25 19:09:00,16.553,16.563,16.428,16.537,500000.0
2008-06-25 19:10:00,16.563,16.594,16.47,16.508,450000.0
2008-06-25 19:11:00,16.587,16.604,16.512,16.576,550000.0
2008-06-25 19:12:00,16.582,16.582,16.433,16.442,350000.0
2008-06-25 19:13:00,16.461,16.55,16.412,16.533,600000.0
2008-06-25 19:14:00,16.548,16.551,16.439,16.439,400000.0
2008-06-25 19:15:00,16.463,16.562,16.463,16.542,350000.0
2008-06-25 19:16:00,16.519,16.551,16.453,16.466,550000.0
2008-06-25 19:17:00,16.446,16.556,16.431,16.52,550000.0
2008-06-25 19:18:00,16.547,16.547,16.411,16.523,400000.0
2008-06-25 19:19:00,16.481,16.58,16.448,16.528,650000.0
2008-06-25 19:20:00,16.462,16.529,16.431,16.529,550000.0
2008-06-25 19:21:00,16.503,16.54,16.385,16.498,400000.0
2008-06-25 19:22:00,16.497,16.552,16.413,16.552,500000.0
2008-06-25 19:23:00,16.513,16.53,16.379,16.379,450000.0
2008-06-25 19:24:00,16.44,16.508,16.369,16.508,550000.0
2008-06-25 19:25:00,16.512,16.518,16.386,16.518,400000.0
2008-06-25 19:26:00,16.506,16.51,16.393,16.483,400000.0
2008-06-25 19:27:00,16.47,16.491,16.371,16.486,450000.0
2008-06-25 19:28:00,16.501,16.514,16.406,16.406,400000.0
2008-06-25 19:29:00,16.391,16.486,16.365,16.374,350000.0
2008-06-25 19:30:00,16.507,16.507,16.361,16.401,400000.0
2008-06-25 19:31:00,16.493,16.505,16.392,16.505,500000.0
2008-06-25 19:32:00,16.455,16.567,16.415,16.415,400000.0
2008-06-25 19:33:00,16.425,16.496,16.382,16.496,400000.0
2008-06-25 19:34:00,16.445,16.503,16.385,16.407,650000.0
2008-06-25 19:35:00,16.4,16.52,16.378,16.436,550000.0
2008-06-25 19:36:00,16.474,16.509,16.427,16.494,350000.0
2008-06-25 19:37:00,16.492,16.492,16.405,16.42,500000.0
2008-06-25 19:38:00,16.432,16.497,16.393,16.489,400000.0
2008-06-25 19:39:00,16.502,16.502,16.38,16.468,400000.0
2008-06-25 19:40:00,16.542,16.564,16.463,16.463,400000.0
2008-06-25 19:41:00,16.456,16.485,16.394,16.432,350000.0
2008-06-25 19:43:00,16.386,16.487,16.369,16.407,500000.0
2008-06-25 19:44:00,16.488,16.488,16.377,16.481,250000.0
2008-06-25 19:45:00,16.461,16.5,16.43,16.5,300000.0
2008-06-25 19:46:00,16.526,16.526,16.416,16.473,550000.0
2008-06-25 19:47:00,16.48,16.49,16.376,16.393,400000.0
2008-06-25 19:48:00,16.497,16.524,16.419,16.497,350000.0
2008-06-25 19:49:00,16.522,16.526,16.43,16.451,350000.0
2008-06-25 19:50:00,16.525,16.525,16.395,16.524,450000.0
2008-06-25 19:51:00,16.486,16.542,16.415,16.415,350000.0
2008-06-25 19:52:00,16.434,16.555,16.424,16.513,450000.0
2008-06-25 19:53:00,16.501,16.563,16.449,16.545,400000.0
2008-06-25 19:54:00,16.517,16.519,16.408,16.408,400000.0
2008-06-25 19:55:00,16.525,16.574,16.427,16.437,500000.0
2008-06-25 19:56:00,16.453,16.542,16.407,16.476,550000.0
2008-06-25 19:57:00,16.435,16.555,16.435,16.439,350000.0
2008-06-25 19:58:00,16.512,16.545,16.417,16.445,400000.0
2008-06-25 19:59:00,16.559,16.565,16.459,16.545,350000.0
2008-06-25 20:00:00,16.45,16.588,16.445,16.567,350000.0
2008-06-25 20:01:00,16.524,16.557,16.425,16.557,350000.0
2008-06-25 20:02:00,16.481,16.56,16.416,16.484,350000.0
2008-06-25 20:03:00,16.461,16.525,16.4,16.446,500000.0
2008-06-25 20:04:00,16.405,16.525,16.403,16.505,400000.0
2008-06-25 20:05:00,16.419,16.534,16.395,16.481,450000.0
2008-06-25 20:06:00,16.493,16.555,16.457,16.498,500000.0
2008-06-25 20:07:00,16.439,16.507,16.416,16.453,400000.0
2008-06-25 20:08:00,16.527,16.527,16.433,16.5,300000.0
2008-06-25 20:09:00,16.398,16.517,16.37,16.492,900000.0
2008-06-25 20:10:00,16.479,16.518,16.375,16.518,450000.0
2008-06-25 20:11:00,16.454,16.546,16.416,16.416,800000.0
2008-06-25 20:12:00,16.471,16.543,16.45,16.45,250000.0
2008-06-25 20:13:00,16.518,16.54,16.436,16.529,500000.0
2008-06-25 20:14:00,16.478,16.613,16.478,16.528,400000.0
2008-06-25 20:15:00,16.583,16.615,16.502,16.569,500000.0
2008-06-25 20:16:00,16.586,16.665,16.54,16.642,450000.0
2008-06-25 20:17:00,16.52,16.667,16.52,16.579,350000.0
2008-06-25 20:18:00,16.59,16.658,16.501,16.625,450000.0
2008-06-25 20:19:00,16.613,16.676,16.545,16.612,350000.0
2008-06-25 20:20:00,16.664,16.697,16.533,16.687,400000.0
2008-06-25 20:21:00,16.623,16.679,16.581,16.581,350000.0
2008-06-25 20:22:00,16.576,16.673,16.561,16.648,350000.0
2008-06-25 20:23:00,16.589,16.665,16.538,16.62,400000.0
2008-06-25 20:24:00,16.605,16.669,16.588,16.669,400000.0
2008-06-25 20:25:00,16.571,16.675,16.571,16.66,350000.0
2008-06-25 20:26:00,16.702,16.702,16.594,16.611,400000.0
2008-06-25 20:27:00,16.674,16.674,16.552,16.585,400000.0
2008-06-25 20:28:00,16.671,16.706,16.595,16.664,400000.0
2008-06-25 20:29:00,16.662,16.698,16.561,16.619,500000.0
2008-06-25 20:30:00,16.579,16.649,16.533,16.607,400000.0
2008-06-25 20:31:00,16.602,16.673,16.581,16.587,350000.0
2008-06-25 20:32:00,16.581,16.657,16.556,16.569,350000.0
2008-06-25 20:33:00,16.588,16.658,16.588,16.658,250000.0
2008-06-25 20:34:00,16.552,16.696,16.552,16.695,350000.0
2008-06-25 20:35:00,16.653,16.653,16.488,16.567,400000.0
2008-06-25 20:36:00,16.574,16.686,16.573,16.573,350000.0
2008-06-25 20:37:00,16.646,16.668,16.554,16.668,500000.0
2008-06-25 20:38:00,16.583,16.699,16.583,16.612,500000.0
2008-06-25 20:39:00,16.583,16.649,16.581,16.581,350000.0
2008-06-25 20:40:00,16.717,16.717,16.574,16.694,500000.0
2008-06-25 20:41:00,16.615,16.715,16.589,16.715,350000.0
2008-06-25 20:42:00,16.672,16.736,16.622,16.696,550000.0
2008-06-25 20:43:00,16.63,16.702,16.602,16.621,600000.0
2008-06-25 20:44:00,16.651,16.726,16.586,16.586,350000.0
2008-06-25 20:45:00,16.698,16.711,16.594,16.698,450000.0
2008-06-25 20:46:00,16.652,16.75,16.652,16.74,400000.0
2008-06-25 20:47:00,16.725,16.725,16.606,16.685,500000.0
2008-06-25 20:48:00,16.606,16.728,16.594,16.622,450000.0
2008-06-25 20:49:00,16.675,16.677,16.587,16.677,250000.0
2008-06-25 20:50:00,16.69,16.735,16.659,16.724,400000.0
2008-06-25 20:51:00,16.617,16.737,16.592,16.592,400000.0
2008-06-25 20:52:00,16.72,16.72,16.567,16.681,350000.0
2008-06-25 20:53:00,16.659,16.713,16.551,16.667,450000.0
2008-06-25 20:54:00,16.592,16.732,16.591,16.728,550000.0
2008-06-25 20:55:00,16.682,16.711,16.627,16.675,400000.0
2008-06-25 20:56:00,16.604,16.695,16.604,16.685,150000.0
2008-06-25 20:57:00,16.634,16.68,16.591,16.626,400000.0
2008-06-25 20:58:00,16.673,16.719,16.577,16.711,400000.0
2008-06-25 20:59:00,16.673,16.714,16.591,16.714,350000.0
2008-06-25 21:00:00,16.655,16.702,16.603,16.606,350000.0
2008-06-25 21:01:00,16.685,16.685,16.558,16.623,500000.0
2008-06-25 21:02:00,16.656,16.702,16.609,16.609,350000.0
2008-06-25 21:03:00,16.572,16.683,16.572,16.583,400000.0
2008-06-25 21:04:00,16.573,16.699,16.573,16.618,500000.0
2008-06-25 21:05:00,16.61,16.676,16.61,16.619,400000.0
2008-06-25 21:06:00,16.636,16.643,16.562,16.626,400000.0
2008-06-25 21:07:00,16.681,16.694,16.562,16.683,450000.0
2008-06-25 21:08:00,16.652,16.669,16.549,16.564,350000.0
2008-06-25 21:09:00,16.678,16.702,16.558,16.702,400000.0
2008-06-25 21:10:00,16.604,16.688,16.604,16.609,350000.0
2008-06-25 21:11:00,16.692,16.692,16.543,16.55,400000.0
2008-06-25 21:12:00,16.647,16.711,16.595,16.71,300000.0
2008-06-25 21:13:00,16.717,16.718,16.605,16.718,350000.0
2008-06-25 21:14:00,16.662,16.68,16.524,16.646,450000.0
2008-06-25 21:15:00,16.699,16.713,16.602,16.702,350000.0
2008-06-25 21:16:00,16.622,16.695,16.584,16.694,550000.0
2008-06-25 21:17:00,16.612,16.684,16.569,16.614,400000.0
2008-06-25 21:18:00,16.702,16.702,16.578,16.614,450000.0
2008-06-25 21:19:00,16.694,16.694,16.572,16.643,350000.0
2008-06-25 21:20:00,16.71,16.724,16.602,16.602,400000.0
2008-06-25 21:21:00,16.67,16.708,16.613,16.633,350000.0
2008-06-25 21:23:00,16.59,16.737,16.59,16.636,450000.0
2008-06-25 21:24:00,16.674,16.716,16.59,16.63,350000.0
2008-06-25 21:25:00,16.578,16.718,16.578,16.67,350000.0
2008-06-25 21:26:00,16.659,16.673,16.604,16.647,400000.0
2008-06-25 21:27:00,16.619,16.698,16.619,16.658,400000.0
2008-06-25 21:29:00,16.586,16.698,16.541,16.654,650000.0
2008-06-25 21:30:00,16.687,16.687,16.578,16.578,250000.0
2008-06-25 21:31:00,16.708,16.714,16.612,16.612,250000.0
2008-06-25 21:32:00,16.658,16.708,16.58,16.595,350000.0
2008-06-25 21:33:00,16.663,16.741,16.583,16.583,350000.0
2008-06-25 21:34:00,16.632,16.693,16.592,16.606,250000.0
2008-06-25 21:35:00,16.622,16.622,16.622,16.622,50000.0
2008-06-25 21:36:00,16.688,16.708,16.628,16.708,200000.0
2008-06-25 21:37:00,16.686,16.686,16.686,16.686,50000.0
2008-06-25 21:38:00,16.714,16.719,16.606,16.719,400000.0
2008-06-25 21:39:00,16.633,16.716,16.598,16.637,500000.0
2008-06-25 21:40:00,16.686,16.716,16.592,16.716,500000.0
2008-06-25 21:41:00,16.716,16.722,16.6,16.718,400000.0
2008-06-25 21:42:00,16.681,16.719,16.586,16.691,550000.0
2008-06-25 21:43:00,16.628,16.717,16.585,16.715,600000.0
2008-06-25 21:45:00,16.685,16.685,16.538,16.601,550000.0
2008-06-25 21:46:00,16.697,16.697,16.641,16.646,300000.0
2008-06-25 21:47:00,16.597,16.693,16.597,16.636,400000.0
2008-06-25 21:49:00,16.596,16.739,16.596,16.67,450000.0
2008-06-25 21:50:00,16.64,16.676,16.568,16.659,500000.0
2008-06-25 21:51:00,16.673,16.702,16.587,16.659,400000.0
2008-06-25 21:53:00,16.71,16.71,16.57,16.705,400000.0
2008-06-25 21:54:00,16.642,16.738,16.642,16.671,350000.0
2008-06-25 21:55:00,16.665,16.736,16.582,16.736,400000.0
2008-06-25 21:56:00,16.701,16.746,16.618,16.746,450000.0
2008-06-25 21:57:00,16.665,16.776,16.665,16.702,500000.0
2008-06-25 21:58:00,16.732,16.759,16.673,16.721,350000.0
2008-06-25 21:59:00,16.709,16.714,16.58,16.66,300000.0
2008-06-25 22:00:00,16.74,16.744,16.588,16.744,500000.0
2008-06-25 22:01:00,16.715,16.757,16.667,16.687,400000.0
2008-06-25 22:03:00,16.693,16.735,16.626,16.661,450000.0
2008-06-25 22:04:00,16.745,16.748,16.72,16.72,450000.0
2008-06-25 22:05:00,16.638,16.728,16.624,16.728,150000.0
2008-06-25 22:07:00,16.647,16.724,16.597,16.724,500000.0
2008-06-25 22:09:00,16.657,16.735,16.604,16.604,350000.0
2008-06-25 22:10:00,16.647,16.709,16.613,16.671,900000.0
2008-06-25 22:11:00,16.638,16.741,16.638,16.734,300000.0
2008-06-25 22:12:00,16.713,16.713,16.571,16.669,600000.0
2008-06-25 22:14:00,16.675,16.766,16.638,16.735,400000.0
2008-06-25 22:15:00,16.655,16.715,16.643,16.71,300000.0
2008-06-25 22:17:00,16.736,16.736,16.621,16.729,150000.0
2008-06-25 22:19:00,16.64,16.725,16.576,16.71,700000.0
2008-06-25 22:20:00,16.636,16.758,16.598,16.602,650000.0
2008-06-25 22:21:00,16.674,16.704,16.577,16.591,250000.0
2008-06-25 22:22:00,16.714,16.742,16.61,16.633,500000.0
2008-06-25 22:25:00,16.704,16.704,16.704,16.704,50000.0
2008-06-25 22:27:00,16.685,16.731,16.598,16.7,400000.0
2008-06-25 22:29:00,16.64,16.723,16.616,16.723,250000.0
2008-06-25 22:30:00,16.661,16.741,16.627,16.67,650000.0
2008-06-25 22:31:00,16.691,16.693,16.647,16.647,150000.0
2008-06-25 22:34:00,16.701,16.733,16.604,16.626,500000.0
2008-06-25 22:35:00,16.733,16.733,16.628,16.726,450000.0
2008-06-25 22:37:00,16.602,16.761,16.602,16.634,600000.0
2008-06-25 22:38:00,16.644,16.732,16.623,16.623,400000.0
2008-06-25 22:40:00,16.587,16.723,16.587,16.693,300000.0
2008-06-25 22:41:00,16.676,16.719,16.676,16.697,150000.0
2008-06-25 22:42:00,16.708,16.708,16.702,16.702,100000.0
2008-06-25 22:43:00,16.702,16.702,16.702,16.702,50000.0
2008-06-25 22:44:00,16.736,16.746,16.682,16.74,450000.0
2008-06-25 22:45:00,16.716,16.761,16.694,16.758,400000.0
2008-06-25 22:46:00,16.644,16.739,16.644,16.739,250000.0
2008-06-25 22:50:00,16.742,16.783,16.642,16.647,450000.0
2008-06-25 22:52:00,16.704,16.71,16.626,16.662,450000.0
2008-06-25 22:54:00,16.734,16.734,16.648,16.686,350000.0
2008-06-25 22:55:00,16.648,16.699,16.56,16.56,550000.0
2008-06-25 22:56:00,16.75,16.75,16.633,16.712,550000.0
2008-06-25 22:58:00,16.678,16.717,16.678,16.717,150000.0
2008-06-25 22:59:00,16.696,16.749,16.633,16.703,1050000.0
2008-06-25 23:00:00,16.632,16.803,16.632,16.706,750000.0
2008-06-25 23:01:00,16.732,16.732,16.631,16.718,250000.0
2008-06-25 23:02:00,16.671,16.758,16.671,16.729,500000.0
2008-06-25 23:05:00,16.612,16.723,16.576,16.723,450000.0
2008-06-25 23:07:00,16.724,16.755,16.624,16.732,400000.0
2008-06-25 23:09:00,16.698,16.734,16.638,16.701,350000.0
2008-06-25 23:10:00,16.708,16.733,16.606,16.661,400000.0
2008-06-25 23:11:00,16.676,16.77,16.582,16.624,450000.0
2008-06-25 23:12:00,16.682,16.733,16.638,16.733,350000.0
2008-06-25 23:13:00,16.713,16.739,16.608,16.694,500000.0
2008-06-25 23:15:00,16.672,16.753,16.62,16.738,450000.0
2008-06-25 23:17:00,16.662,16.728,16.627,16.711,350000.0
2008-06-25 23:19:00,16.64,16.709,16.64,16.684,300000.0
2008-06-25 23:20:00,16.694,16.739,16.626,16.668,500000.0
2008-06-25 23:30:00,16.612,16.744,16.612,16.739,950000.0
2008-06-25 23:34:00,16.702,16.726,16.584,16.64,400000.0
2008-06-25 23:39:00,16.703,16.703,16.613,16.663,200000.0
2008-06-25 23:40:00,16.704,16.704,16.608,16.608,100000.0
2008-06-25 23:41:00,16.669,16.751,16.669,16.746,300000.0
2008-06-25 23:44:00,16.629,16.707,16.571,16.619,400000.0
2008-06-25 23:49:00,16.623,16.667,16.577,16.621,350000.0
2008-06-25 23:50:00,16.714,16.742,16.6,16.734,1200000.0
2008-06-26 00:00:00,16.744,16.744,16.645,16.716,400000.0
2008-06-26 00:01:00,16.71,16.748,16.577,16.628,950000.0
2008-06-26 00:02:00,16.626,16.73,16.587,16.699,350000.0
2008-06-26 00:03:00,16.644,16.73,16.565,16.621,450000.0
2008-06-26 00:04:00,16.64,16.681,16.572,16.681,250000.0
2008-06-26 00:05:00,16.627,16.742,16.611,16.742,400000.0
2008-06-26 00:06:00,16.734,16.765,16.622,16.765,800000.0
2008-06-26 00:07:00,16.686,16.727,16.616,16.675,600000.0
2008-06-26 00:08:00,16.719,16.719,16.669,16.692,250000.0
2008-06-26 00:09:00,16.74,16.772,16.673,16.739,500000.0
2008-06-26 00:10:00,16.636,16.704,16.606,16.7,450000.0
2008-06-26 00:11:00,16.742,16.748,16.669,16.669,200000.0
2008-06-26 00:15:00,16.645,16.716,16.596,16.646,350000.0
2008-06-26 00:16:00,16.71,16.733,16.583,16.625,400000.0
2008-06-26 00:17:00,16.64,16.723,16.64,16.723,300000.0
2008-06-26 00:18:00,16.616,16.729,16.616,16.699,350000.0
2008-06-26 00:19:00,16.665,16.718,16.623,16.665,450000.0
2008-06-26 00:20:00,16.644,16.718,16.64,16.64,150000.0
2008-06-26 00:21:00,16.74,16.743,16.615,16.724,550000.0
2008-06-26 00:22:00,16.744,16.744,16.594,16.732,800000.0
2008-06-26 00:23:00,16.724,16.748,16.606,16.748,400000.0
2008-06-26 00:24:00,16.748,16.748,16.682,16.682,150000.0
2008-06-26 00:25:00,16.658,16.732,16.648,16.732,400000.0
2008-06-26 00:26:00,16.652,16.727,16.651,16.677,350000.0
2008-06-26 00:27:00,16.732,16.747,16.716,16.747,200000.0
2008-06-26 00:28:00,16.723,16.723,16.623,16.637,250000.0
2008-06-26 00:29:00,16.743,16.748,16.627,16.732,300000.0
2008-06-26 00:30:00,16.629,16.71,16.629,16.687,350000.0
2008-06-26 00:32:00,16.762,16.767,16.659,16.659,400000.0
2008-06-26 00:33:00,16.735,16.735,16.732,16.732,100000.0
2008-06-26 00:34:00,16.729,16.765,16.618,16.755,550000.0
2008-06-26 00:35:00,16.712,16.712,16.597,16.647,350000.0
2008-06-26 00:36:00,16.713,16.758,16.641,16.641,300000.0
2008-06-26 00:37:00,16.745,16.745,16.644,16.674,300000.0
2008-06-26 00:38:00,16.713,16.771,16.68,16.683,250000.0
2008-06-26 00:39:00,16.748,16.748,16.612,16.691,350000.0
2008-06-26 00:40:00,16.699,16.794,16.643,16.653,1250000.0
2008-06-26 00:41:00,16.679,16.731,16.598,16.598,250000.0
2008-06-26 00:42:00,16.747,16.747,16.663,16.663,250000.0
2008-06-26 00:43:00,16.741,16.741,16.618,16.711,400000.0
2008-06-26 00:45:00,16.738,16.738,16.671,16.671,100000.0
2008-06-26 00:46:00,16.748,16.748,16.656,16.656,100000.0
2008-06-26 00:47:00,16.706,16.73,16.669,16.678,250000.0
2008-06-26 00:48:00,16.731,16.731,16.712,16.712,100000.0
2008-06-26 00:49:00,16.644,16.742,16.616,16.742,400000.0
2008-06-26 00:50:00,16.599,16.739,16.599,16.739,400000.0
2008-06-26 00:51:00,16.735,16.735,16.594,16.594,300000.0
2008-06-26 00:52:00,16.707,16.74,16.654,16.714,550000.0
2008-06-26 00:53:00,16.692,16.79,16.69,16.69,400000.0
2008-06-26 00:54:00,16.676,16.751,16.64,16.701,250000.0
2008-06-26 00:55:00,16.676,16.736,16.676,16.736,100000.0
2008-06-26 00:56:00,16.705,16.83,16.705,16.793,400000.0
2008-06-26 00:57:00,16.667,16.747,16.615,16.71,300000.0
2008-06-26 00:58:00,16.662,16.803,16.662,16.753,550000.0
2008-06-26 00:59:00,16.685,16.787,16.685,16.733,400000.0
2008-06-26 01:00:00,16.745,16.745,16.556,16.629,1000000.0
2008-06-26 01:01:00,16.685,16.759,16.672,16.734,400000.0
2008-06-26 01:02:00,16.739,16.784,16.729,16.757,250000.0
2008-06-26 01:03:00,16.736,16.764,16.652,16.764,200000.0
2008-06-26 01:04:00,16.628,16.745,16.618,16.745,150000.0
2008-06-26 01:05:00,16.756,16.756,16.653,16.653,150000.0
2008-06-26 01:08:00,16.739,16.749,16.61,16.61,350000.0
2008-06-26 01:10:00,16.694,16.716,16.58,16.691,700000.0
2008-06-26 01:14:00,16.64,16.744,16.64,16.678,450000.0
2008-06-26 01:15:00,16.771,16.791,16.668,16.791,350000.0
2008-06-26 01:17:00,16.738,16.749,16.607,16.706,500000.0
2008-06-26 01:18:00,16.655,16.803,16.652,16.744,500000.0
2008-06-26 01:19:00,16.67,16.741,16.66,16.66,400000.0
2008-06-26 01:20:00,16.691,16.722,16.618,16.714,750000.0
2008-06-26 01:21:00,16.688,16.726,16.643,16.678,350000.0
2008-06-26 01:23:00,16.688,16.744,16.633,16.663,500000.0
2008-06-26 01:24:00,16.604,16.705,16.604,16.705,150000.0
2008-06-26 01:25:00,16.792,16.792,16.751,16.751,100000.0
2008-06-26 01:29:00,16.654,16.701,16.59,16.654,500000.0
2008-06-26 01:30:00,16.721,16.721,16.599,16.617,500000.0
2008-06-26 01:31:00,16.718,16.759,16.684,16.75,400000.0
2008-06-26 01:32:00,16.683,16.748,16.657,16.748,350000.0
2008-06-26 01:33:00,16.736,16.77,16.632,16.696,350000.0
2008-06-26 01:34:00,16.757,16.779,16.674,16.7,450000.0
2008-06-26 01:38:00,16.741,16.741,16.689,16.689,100000.0
2008-06-26 01:39:00,16.779,16.779,16.626,16.721,350000.0
2008-06-26 01:40:00,16.635,16.722,16.602,16.634,900000.0
2008-06-26 01:46:00,16.746,16.747,16.695,16.716,200000.0
2008-06-26 01:50:00,16.762,16.782,16.684,16.769,300000.0
2008-06-26 01:51:00,16.671,16.75,16.638,16.75,400000.0
2008-06-26 01:53:00,16.711,16.758,16.65,16.668,400000.0
2008-06-26 01:54:00,16.688,16.783,16.672,16.708,550000.0
2008-06-26 01:55:00,16.657,16.717,16.618,16.634,550000.0
2008-06-26 01:56:00,16.63,16.723,16.63,16.652,350000.0
2008-06-26 01:57:00,16.663,16.751,16.635,16.751,250000.0
2008-06-26 01:59:00,16.71,16.761,16.67,16.677,350000.0
2008-06-26 02:00:00,16.689,16.749,16.689,16.749,150000.0
2008-06-26 02:01:00,16.722,16.724,16.68,16.691,400000.0
2008-06-26 02:02:00,16.634,16.69,16.574,16.625,300000.0
2008-06-26 02:03:00,16.7,16.7,16.613,16.697,400000.0
2008-06-26 02:04:00,16.645,16.718,16.615,16.683,500000.0
2008-06-26 02:05:00,16.611,16.719,16.604,16.688,350000.0
2008-06-26 02:06:00,16.703,16.709,16.599,16.681,350000.0
2008-06-26 02:07:00,16.684,16.684,16.574,16.623,550000.0
2008-06-26 02:08:00,16.671,16.703,16.629,16.675,500000.0
2008-06-26 02:09:00,16.699,16.708,16.586,16.708,600000.0
2008-06-26 02:10:00,16.689,16.708,16.603,16.646,500000.0
2008-06-26 02:11:00,16.649,16.76,16.605,16.626,550000.0
2008-06-26 02:12:00,16.616,16.695,16.616,16.66,350000.0
2008-06-26 02:13:00,16.672,16.672,16.598,16.609,550000.0
2008-06-26 02:14:00,16.625,16.652,16.524,16.641,500000.0
2008-06-26 02:15:00,16.618,16.696,16.618,16.622,500000.0
2008-06-26 02:16:00,16.662,16.706,16.576,16.706,500000.0
2008-06-26 02:17:00,16.652,16.671,16.547,16.57,400000.0
2008-06-26 02:18:00,16.66,16.687,16.604,16.607,350000.0
2008-06-26 02:19:00,16.698,16.698,16.553,16.661,500000.0
2008-06-26 02:20:00,16.626,16.685,16.569,16.685,500000.0
2008-06-26 02:21:00,16.645,16.688,16.548,16.548,400000.0
2008-06-26 02:22:00,16.653,16.681,16.58,16.664,400000.0
2008-06-26 02:23:00,16.588,16.695,16.577,16.651,350000.0
2008-06-26 02:24:00,16.696,16.732,16.632,16.704,350000.0
2008-06-26 02:25:00,16.655,16.685,16.571,16.685,250000.0
2008-06-26 02:26:00,16.555,16.664,16.521,16.664,550000.0
2008-06-26 02:30:00,16.604,16.677,16.565,16.565,300000.0
2008-06-26 02:32:00,16.664,16.705,16.588,16.705,450000.0
2008-06-26 02:37:00,16.633,16.693,16.57,16.693,300000.0
2008-06-26 02:38:00,16.644,16.644,16.644,16.644,50000.0
2008-06-26 02:39:00,16.533,16.692,16.533,16.648,300000.0
2008-06-26 02:40:00,16.693,16.693,16.613,16.613,200000.0
2008-06-26 02:43:00,16.554,16.649,16.554,16.589,150000.0
2008-06-26 02:44:00,16.633,16.672,16.538,16.672,500000.0
2008-06-26 02:45:00,16.701,16.701,16.592,16.592,100000.0
2008-06-26 02:46:00,16.696,16.696,16.576,16.675,250000.0
2008-06-26 02:47:00,16.679,16.734,16.614,16.696,550000.0
2008-06-26 02:49:00,16.632,16.675,16.549,16.634,500000.0
2008-06-26 02:50:00,16.612,16.691,16.586,16.586,400000.0
2008-06-26 02:52:00,16.649,16.696,16.649,16.696,100000.0
2008-06-26 02:53:00,16.701,16.701,16.593,16.593,250000.0
2008-06-26 02:54:00,16.634,16.701,16.634,16.701,100000.0
2008-06-26 02:55:00,16.657,16.663,16.626,16.663,150000.0
2008-06-26 02:56:00,16.622,16.622,16.598,16.616,200000.0
2008-06-26 02:57:00,16.633,16.667,16.633,16.667,100000.0
2008-06-26 02:58:00,16.64,16.7,16.622,16.635,400000.0
2008-06-26 02:59:00,16.652,16.713,16.62,16.651,550000.0
2008-06-26 03:00:00,16.628,16.729,16.589,16.729,250000.0
2008-06-26 03:01:00,16.718,16.721,16.619,16.691,300000.0
2008-06-26 03:02:00,16.727,16.727,16.616,16.616,400000.0
2008-06-26 03:03:00,16.671,16.709,16.602,16.645,400000.0
2008-06-26 03:04:00,16.615,16.675,16.604,16.636,350000.0
2008-06-26 03:05:00,16.659,16.756,16.631,16.631,600000.0
2008-06-26 03:06:00,16.667,16.69,16.667,16.69,100000.0
2008-06-26 03:07:00,16.583,16.649,16.583,16.603,250000.0
2008-06-26 03:09:00,16.719,16.719,16.574,16.585,350000.0
2008-06-26 03:10:00,16.605,16.68,16.569,16.601,350000.0
2008-06-26 03:11:00,16.63,16.676,16.628,16.639,400000.0
2008-06-26 03:12:00,16.69,16.754,16.658,16.676,350000.0
2008-06-26 03:13:00,16.65,16.68,16.622,16.655,300000.0
2008-06-26 03:14:00,16.619,16.728,16.617,16.684,700000.0
2008-06-26 03:15:00,16.624,16.73,16.586,16.672,400000.0
2008-06-26 03:18:00,16.718,16.718,16.669,16.669,100000.0
2008-06-26 03:19:00,16.737,16.737,16.597,16.598,400000.0
2008-06-26 03:20:00,16.736,16.742,16.641,16.641,250000.0
2008-06-26 03:21:00,16.692,16.715,16.692,16.715,100000.0
2008-06-26 03:22:00,16.732,16.732,16.631,16.698,400000.0
2008-06-26 03:23:00,16.616,16.719,16.616,16.719,150000.0
2008-06-26 03:24:00,16.713,16.713,16.713,16.713,50000.0
2008-06-26 03:27:00,16.588,16.698,16.588,16.697,400000.0
2008-06-26 03:28:00,16.624,16.646,16.624,16.646,150000.0
2008-06-26 03:29:00,16.705,16.705,16.623,16.623,100000.0
2008-06-26 03:30:00,16.704,16.704,16.641,16.699,200000.0
2008-06-26 03:32:00,16.619,16.731,16.574,16.731,300000.0
2008-06-26 03:33:00,16.609,16.714,16.609,16.714,100000.0
2008-06-26 03:34:00,16.746,16.746,16.647,16.673,500000.0
2008-06-26 03:35:00,16.684,16.694,16.566,16.566,400000.0
2008-06-26 03:36:00,16.663,16.723,16.585,16.723,400000.0
2008-06-26 03:38:00,16.749,16.782,16.615,16.615,450000.0
2008-06-26 03:40:00,16.722,16.739,16.586,16.739,350000.0
2008-06-26 03:43:00,16.577,16.693,16.546,16.628,500000.0
2008-06-26 03:44:00,16.7,16.751,16.622,16.705,350000.0
2008-06-26 03:45:00,16.628,16.74,16.598,16.668,400000.0
2008-06-26 03:46:00,16.751,16.751,16.643,16.643,450000.0
2008-06-26 03:47:00,16.697,16.74,16.633,16.668,250000.0
2008-06-26 03:48:00,16.61,16.742,16.61,16.623,350000.0
2008-06-26 03:49:00,16.713,16.713,16.656,16.656,100000.0
2008-06-26 03:50:00,16.627,16.734,16.627,16.641,550000.0
2008-06-26 03:51:00,16.679,16.818,16.648,16.767,550000.0
2008-06-26 03:52:00,16.725,16.765,16.631,16.661,600000.0
2008-06-26 03:53:00,16.689,16.761,16.627,16.627,300000.0
2008-06-26 03:54:00,16.743,16.757,16.622,16.749,450000.0
2008-06-26 03:55:00,16.764,16.765,16.645,16.734,500000.0
2008-06-26 03:56:00,16.749,16.79,16.669,16.762,700000.0
2008-06-26 03:57:00,16.738,16.767,16.656,16.656,500000.0
2008-06-26 03:58:00,16.786,16.786,16.654,16.731,300000.0
2008-06-26 03:59:00,16.68,16.738,16.613,16.726,550000.0
2008-06-26 04:00:00,16.649,16.77,16.626,16.77,400000.0
2008-06-26 04:01:00,16.689,16.748,16.685,16.705,400000.0
2008-06-26 04:02:00,16.769,16.769,16.745,16.768,150000.0
2008-06-26 04:03:00,16.682,16.774,16.651,16.754,400000.0
2008-06-26 04:04:00,16.751,16.786,16.657,16.766,550000.0
2008-06-26 04:05:00,16.744,16.744,16.649,16.692,250000.0
2008-06-26 04:06:00,16.684,16.787,16.682,16.696,500000.0
2008-06-26 04:07:00,16.753,16.798,16.699,16.712,300000.0
2008-06-26 04:10:00,16.754,16.773,16.717,16.77,400000.0
2008-06-26 04:15:00,16.773,16.773,16.695,16.739,200000.0
2008-06-26 04:16:00,16.742,16.742,16.657,16.688,300000.0
2008-06-26 04:17:00,16.776,16.791,16.683,16.776,250000.0
2008-06-26 04:18:00,16.729,16.729,16.644,16.694,300000.0
2008-06-26 04:19:00,16.678,16.738,16.628,16.729,400000.0
2008-06-26 04:20:00,16.702,16.731,16.634,16.695,400000.0
2008-06-26 04:21:00,16.676,16.679,16.676,16.677,150000.0
2008-06-26 04:22:00,16.659,16.741,16.659,16.727,300000.0
2008-06-26 04:23:00,16.765,16.77,16.66,16.752,300000.0
2008-06-26 04:24:00,16.743,16.744,16.7,16.737,250000.0
2008-06-26 04:26:00,16.767,16.767,16.714,16.757,400000.0
2008-06-26 04:27:00,16.791,16.804,16.749,16.794,400000.0
2008-06-26 04:29:00,16.782,16.782,16.651,16.739,650000.0
2008-06-26 04:30:00,16.647,16.72,16.647,16.72,100000.0
2008-06-26 04:31:00,16.744,16.757,16.652,16.757,350000.0
2008-06-26 04:32:00,16.791,16.791,16.71,16.71,100000.0
2008-06-26 04:33:00,16.751,16.751,16.635,16.635,200000.0
2008-06-26 04:36:00,16.756,16.77,16.713,16.756,400000.0
2008-06-26 04:38:00,16.75,16.758,16.706,16.747,400000.0
2008-06-26 04:40:00,16.668,16.761,16.668,16.761,100000.0
2008-06-26 04:41:00,16.729,16.729,16.729,16.729,50000.0
2008-06-26 04:42:00,16.689,16.689,16.689,16.689,50000.0
2008-06-26 04:43:00,16.769,16.774,16.648,16.676,400000.0
2008-06-26 04:44:00,16.685,16.79,16.652,16.703,400000.0
2008-06-26 04:45:00,16.676,16.823,16.676,16.765,450000.0
2008-06-26 04:46:00,16.693,16.761,16.684,16.743,550000.0
2008-06-26 04:47:00,16.663,16.769,16.663,16.714,150000.0
2008-06-26 04:48:00,16.691,16.753,16.691,16.753,100000.0
2008-06-26 04:49:00,16.781,16.792,16.672,16.672,450000.0
2008-06-26 04:50:00,16.727,16.767,16.691,16.751,350000.0
2008-06-26 04:54:00,16.744,16.766,16.691,16.756,400000.0
2008-06-26 04:55:00,16.739,16.739,16.739,16.739,100000.0
2008-06-26 04:56:00,16.692,16.738,16.688,16.729,250000.0
2008-06-26 04:57:00,16.73,16.73,16.719,16.719,150000.0
2008-06-26 04:58:00,16.694,16.694,16.692,16.692,100000.0
2008-06-26 05:00:00,16.732,16.732,16.732,16.732,50000.0
2008-06-26 05:01:00,16.751,16.764,16.709,16.754,400000.0
2008-06-26 05:03:00,16.7,16.724,16.683,16.692,250000.0
2008-06-26 05:04:00,16.743,16.743,16.693,16.731,400000.0
2008-06-26 05:05:00,16.73,16.747,16.73,16.747,100000.0
2008-06-26 05:06:00,16.704,16.808,16.683,16.764,400000.0
2008-06-26 05:07:00,16.752,16.759,16.752,16.759,100000.0
2008-06-26 05:08:00,16.752,16.775,16.666,16.696,300000.0
2008-06-26 05:09:00,16.711,16.778,16.711,16.738,400000.0
2008-06-26 05:10:00,16.763,16.763,16.639,16.654,500000.0
2008-06-26 05:11:00,16.673,16.777,16.672,16.672,500000.0
2008-06-26 05:12:00,16.762,16.762,16.753,16.753,100000.0
2008-06-26 05:13:00,16.759,16.777,16.696,16.729,350000.0
2008-06-26 05:14:00,16.707,16.828,16.707,16.771,650000.0
2008-06-26 05:15:00,16.664,16.759,16.656,16.759,250000.0
2008-06-26 05:16:00,16.769,16.803,16.692,16.71,350000.0
2008-06-26 05:17:00,16.754,16.754,16.719,16.737,200000.0
2008-06-26 05:18:00,16.79,16.79,16.687,16.687,300000.0
2008-06-26 05:20:00,16.773,16.773,16.688,16.69,500000.0
2008-06-26 05:21:00,16.693,16.787,16.693,16.73,150000.0
2008-06-26 05:22:00,16.804,16.804,16.696,16.743,300000.0
2008-06-26 05:23:00,16.695,16.808,16.676,16.765,450000.0
2008-06-26 05:24:00,16.707,16.794,16.707,16.784,400000.0
2008-06-26 05:25:00,16.753,16.787,16.65,16.688,300000.0
2008-06-26 05:26:00,16.744,16.791,16.661,16.791,550000.0
2008-06-26 05:27:00,16.77,16.782,16.728,16.728,250000.0
2008-06-26 05:28:00,16.712,16.808,16.69,16.711,300000.0
2008-06-26 05:29:00,16.785,16.785,16.685,16.685,400000.0
2008-06-26 05:30:00,16.813,16.814,16.703,16.718,400000.0
2008-06-26 05:31:00,16.721,16.751,16.721,16.751,100000.0
2008-06-26 05:32:00,16.822,16.822,16.694,16.712,400000.0
2008-06-26 05:35:00,16.801,16.806,16.692,16.692,250000.0
2008-06-26 05:36:00,16.763,16.799,16.688,16.688,450000.0
2008-06-26 05:38:00,16.727,16.811,16.67,16.78,450000.0
2008-06-26 05:39:00,16.792,16.792,16.741,16.779,200000.0
2008-06-26 05:40:00,16.71,16.796,16.71,16.734,300000.0
2008-06-26 05:41:00,16.741,16.788,16.678,16.726,350000.0
2008-06-26 05:42:00,16.744,16.757,16.666,16.676,250000.0
2008-06-26 05:43:00,16.675,16.75,16.645,16.662,450000.0
2008-06-26 05:44:00,16.762,16.81,16.706,16.706,350000.0
2008-06-26 05:46:00,16.802,16.802,16.69,16.69,100000.0
2008-06-26 05:47:00,16.779,16.808,16.739,16.755,350000.0
2008-06-26 05:48:00,16.661,16.797,16.661,16.797,250000.0
2008-06-26 05:49:00,16.802,16.822,16.668,16.708,450000.0
2008-06-26 05:50:00,16.71,16.758,16.71,16.743,150000.0
2008-06-26 05:54:00,16.718,16.804,16.656,16.786,400000.0
2008-06-26 05:56:00,16.692,16.726,16.663,16.71,350000.0
2008-06-26 05:57:00,16.724,16.814,16.688,16.771,450000.0
2008-06-26 05:59:00,16.786,16.786,16.687,16.73,450000.0
2008-06-26 06:00:00,16.739,16.815,16.69,16.794,500000.0
2008-06-26 06:01:00,16.654,16.758,16.654,16.696,350000.0
2008-06-26 06:02:00,16.765,16.785,16.738,16.785,250000.0
2008-06-26 06:03:00,16.741,16.835,16.701,16.701,300000.0
2008-06-26 06:04:00,16.737,16.783,16.695,16.748,400000.0
2008-06-26 06:05:00,16.693,16.766,16.693,16.766,250000.0
2008-06-26 06:06:00,16.778,16.779,16.753,16.753,150000.0
2008-06-26 06:07:00,16.774,16.803,16.72,16.803,150000.0
2008-06-26 06:09:00,16.696,16.784,16.693,16.772,350000.0
2008-06-26 06:10:00,16.703,16.784,16.703,16.778,250000.0
2008-06-26 06:12:00,16.752,16.752,16.661,16.741,350000.0
2008-06-26 06:13:00,16.734,16.806,16.734,16.806,200000.0
2008-06-26 06:14:00,16.679,16.777,16.679,16.715,200000.0
2008-06-26 06:15:00,16.786,16.786,16.655,16.74,400000.0
2008-06-26 06:16:00,16.702,16.781,16.697,16.763,350000.0
2008-06-26 06:17:00,16.749,16.804,16.684,16.766,550000.0
2008-06-26 06:19:00,16.701,16.791,16.701,16.783,300000.0
2008-06-26 06:20:00,16.77,16.783,16.697,16.783,450000.0
2008-06-26 06:23:00,16.79,16.79,16.652,16.788,350000.0
2008-06-26 06:24:00,16.736,16.826,16.722,16.738,550000.0
2008-06-26 06:25:00,16.689,16.781,16.689,16.781,300000.0
2008-06-26 06:26:00,16.719,16.787,16.643,16.643,300000.0
2008-06-26 06:30:00,16.716,16.767,16.692,16.76,500000.0
2008-06-26 06:31:00,16.734,16.741,16.641,16.688,400000.0
2008-06-26 06:32:00,16.704,16.747,16.627,16.719,400000.0
2008-06-26 06:33:00,16.621,16.736,16.605,16.65,400000.0
2008-06-26 06:34:00,16.667,16.758,16.621,16.647,400000.0
2008-06-26 06:36:00,16.669,16.731,16.622,16.707,350000.0
2008-06-26 06:37:00,16.755,16.778,16.655,16.778,450000.0
2008-06-26 06:38:00,16.655,16.79,16.655,16.769,550000.0
2008-06-26 06:39:00,16.629,16.747,16.581,16.747,950000.0
2008-06-26 06:40:00,16.648,16.751,16.648,16.684,200000.0
2008-06-26 06:41:00,16.645,16.783,16.645,16.684,250000.0
2008-06-26 06:42:00,16.659,16.684,16.655,16.684,150000.0
2008-06-26 06:43:00,16.678,16.769,16.631,16.697,350000.0
2008-06-26 06:44:00,16.734,16.788,16.661,16.722,250000.0
2008-06-26 06:45:00,16.768,16.768,16.65,16.764,400000.0
2008-06-26 06:47:00,16.693,16.78,16.647,16.78,400000.0
2008-06-26 06:48:00,16.764,16.764,16.695,16.742,350000.0
2008-06-26 06:49:00,16.762,16.762,16.608,16.608,250000.0
2008-06-26 06:50:00,16.644,16.749,16.644,16.726,150000.0
2008-06-26 06:51:00,16.745,16.774,16.653,16.757,600000.0
2008-06-26 06:52:00,16.744,16.749,16.721,16.721,150000.0
2008-06-26 06:53:00,16.659,16.799,16.659,16.779,200000.0
2008-06-26 06:54:00,16.78,16.792,16.666,16.729,400000.0
2008-06-26 06:55:00,16.74,16.775,16.657,16.733,300000.0
2008-06-26 06:56:00,16.766,16.766,16.689,16.689,100000.0
2008-06-26 06:57:00,16.734,16.747,16.634,16.64,450000.0
2008-06-26 06:58:00,16.698,16.698,16.663,16.664,150000.0
2008-06-26 06:59:00,16.708,16.794,16.673,16.675,700000.0
2008-06-26 07:00:00,16.674,16.754,16.624,16.725,550000.0
2008-06-26 07:02:00,16.653,16.653,16.653,16.653,50000.0
2008-06-26 07:03:00,16.747,16.758,16.674,16.71,400000.0
2008-06-26 07:04:00,16.738,16.784,16.67,16.67,500000.0
2008-06-26 07:05:00,16.649,16.769,16.649,16.738,350000.0
2008-06-26 07:06:00,16.775,16.775,16.659,16.694,350000.0
2008-06-26 07:07:00,16.727,16.773,16.651,16.725,500000.0
2008-06-26 07:08:00,16.638,16.753,16.605,16.753,400000.0
2008-06-26 07:09:00,16.669,16.768,16.663,16.663,400000.0
2008-06-26 07:10:00,16.776,16.776,16.652,16.734,350000.0
2008-06-26 07:11:00,16.652,16.777,16.652,16.655,400000.0
2008-06-26 07:12:00,16.736,16.736,16.626,16.68,300000.0
2008-06-26 07:13:00,16.674,16.799,16.674,16.683,400000.0
2008-06-26 07:14:00,16.642,16.747,16.642,16.685,400000.0
2008-06-26 07:15:00,16.788,16.788,16.646,16.708,350000.0
2008-06-26 07:16:00,16.794,16.794,16.634,16.772,350000.0
2008-06-26 07:17:00,16.689,16.74,16.628,16.687,500000.0
2008-06-26 07:18:00,16.777,16.777,16.658,16.738,550000.0
2008-06-26 07:19:00,16.78,16.792,16.673,16.734,550000.0
2008-06-26 07:20:00,16.742,16.763,16.679,16.763,350000.0
2008-06-26 07:21:00,16.718,16.787,16.683,16.787,400000.0
2008-06-26 07:22:00,16.76,16.766,16.649,16.721,500000.0
2008-06-26 07:23:00,16.745,16.753,16.633,16.683,500000.0
2008-06-26 07:24:00,16.679,16.76,16.679,16.76,500000.0
2008-06-26 07:25:00,16.708,16.708,16.596,16.633,550000.0
2008-06-26 07:26:00,16.709,16.709,16.633,16.646,400000.0
2008-06-26 07:27:00,16.659,16.72,16.659,16.674,250000.0
2008-06-26 07:28:00,16.732,16.76,16.657,16.72,400000.0
2008-06-26 07:29:00,16.724,16.753,16.68,16.68,400000.0
2008-06-26 07:30:00,16.685,16.765,16.617,16.656,550000.0
2008-06-26 07:31:00,16.698,16.779,16.643,16.766,550000.0
2008-06-26 07:32:00,16.697,16.77,16.655,16.687,500000.0
2008-06-26 07:33:00,16.745,16.761,16.644,16.644,350000.0
2008-06-26 07:34:00,16.73,16.792,16.691,16.726,450000.0
2008-06-26 07:36:00,16.666,16.74,16.614,16.614,500000.0
2008-06-26 07:37:00,16.711,16.748,16.625,16.625,350000.0
2008-06-26 07:38:00,16.67,16.755,16.602,16.755,450000.0
2008-06-26 07:39:00,16.731,16.769,16.621,16.759,400000.0
2008-06-26 07:40:00,16.748,16.764,16.641,16.764,350000.0
2008-06-26 07:41:00,16.728,16.764,16.648,16.665,400000.0
2008-06-26 07:42:00,16.791,16.797,16.672,16.707,350000.0
2008-06-26 07:43:00,16.76,16.782,16.659,16.735,500000.0
2008-06-26 07:44:00,16.723,16.783,16.65,16.65,200000.0
2008-06-26 07:45:00,16.768,16.792,16.696,16.696,350000.0
2008-06-26 07:46:00,16.772,16.772,16.627,16.725,550000.0
2008-06-26 07:47:00,16.788,16.792,16.657,16.751,350000.0
2008-06-26 07:48:00,16.66,16.833,16.66,16.758,550000.0
2008-06-26 07:50:00,16.786,16.8,16.684,16.738,450000.0
2008-06-26 07:51:00,16.735,16.781,16.652,16.689,450000.0
2008-06-26 07:52:00,16.72,16.794,16.712,16.768,350000.0
2008-06-26 07:53:00,16.721,16.759,16.633,16.673,400000.0
2008-06-26 07:54:00,16.722,16.778,16.679,16.695,350000.0
2008-06-26 07:55:00,16.724,16.787,16.656,16.751,350000.0
2008-06-26 07:56:00,16.705,16.776,16.638,16.682,350000.0
2008-06-26 07:57:00,16.74,16.749,16.643,16.746,450000.0
2008-06-26 07:58:00,16.715,16.792,16.669,16.717,500000.0
2008-06-26 07:59:00,16.709,16.745,16.649,16.659,450000.0
2008-06-26 08:00:00,16.642,16.763,16.642,16.715,350000.0
2008-06-26 08:01:00,16.668,16.776,16.668,16.776,350000.0
2008-06-26 08:02:00,16.747,16.783,16.676,16.676,400000.0
2008-06-26 08:04:00,16.653,16.745,16.653,16.675,350000.0
2008-06-26 08:05:00,16.678,16.746,16.645,16.678,400000.0
2008-06-26 08:06:00,16.746,16.771,16.691,16.738,400000.0
2008-06-26 08:07:00,16.778,16.778,16.662,16.736,450000.0
2008-06-26 08:08:00,16.686,16.77,16.638,16.763,400000.0
2008-06-26 08:09:00,16.754,16.754,16.611,16.679,400000.0
2008-06-26 08:10:00,16.761,16.784,16.66,16.743,400000.0
2008-06-26 08:11:00,16.689,16.785,16.642,16.67,500000.0
2008-06-26 08:12:00,16.734,16.743,16.664,16.699,400000.0
2008-06-26 08:13:00,16.74,16.775,16.637,16.637,350000.0
2008-06-26 08:14:00,16.771,16.79,16.66,16.78,400000.0
2008-06-26 08:15:00,16.758,16.832,16.693,16.693,400000.0
2008-06-26 08:16:00,16.788,16.822,16.659,16.659,350000.0
2008-06-26 08:17:00,16.743,16.775,16.664,16.752,500000.0
2008-06-26 08:18:00,16.779,16.807,16.66,16.739,500000.0
2008-06-26 08:19:00,16.735,16.773,16.666,16.693,400000.0
2008-06-26 08:20:00,16.667,16.76,16.634,16.753,400000.0
2008-06-26 08:21:00,16.769,16.775,16.659,16.772,400000.0
2008-06-26 08:22:00,16.706,16.787,16.681,16.772,550000.0
2008-06-26 08:24:00,16.722,16.781,16.7,16.7,350000.0
2008-06-26 08:25:00,16.72,16.75,16.644,16.671,400000.0
2008-06-26 08:26:00,16.699,16.737,16.644,16.735,400000.0
2008-06-26 08:27:00,16.686,16.792,16.684,16.741,400000.0
2008-06-26 08:28:00,16.683,16.683,16.617,16.68,450000.0
2008-06-26 08:29:00,16.681,16.786,16.681,16.698,400000.0
2008-06-26 08:30:00,16.682,16.83,16.682,16.761,500000.0
2008-06-26 08:31:00,16.742,16.772,16.667,16.682,450000.0
2008-06-26 08:32:00,16.7,16.827,16.679,16.796,400000.0
2008-06-26 08:33:00,16.653,16.793,16.653,16.734,450000.0
2008-06-26 08:34:00,16.739,16.792,16.662,16.767,450000.0
2008-06-26 08:35:00,16.723,16.755,16.635,16.715,550000.0
2008-06-26 08:36:00,16.616,16.679,16.616,16.639,350000.0
2008-06-26 08:37:00,16.671,16.773,16.655,16.655,350000.0
2008-06-26 08:38:00,16.76,16.764,16.653,16.68,400000.0
2008-06-26 08:39:00,16.666,16.78,16.661,16.746,500000.0
2008-06-26 08:40:00,16.754,16.759,16.636,16.739,350000.0
2008-06-26 08:41:00,16.646,16.761,16.646,16.737,500000.0
2008-06-26 08:43:00,16.709,16.725,16.635,16.635,350000.0
2008-06-26 08:44:00,16.731,16.762,16.618,16.713,550000.0
2008-06-26 08:45:00,16.686,16.74,16.64,16.643,350000.0
2008-06-26 08:46:00,16.712,16.75,16.605,16.605,550000.0
2008-06-26 08:47:00,16.663,16.812,16.641,16.724,550000.0
2008-06-26 08:48:00,16.728,16.728,16.596,16.689,350000.0
2008-06-26 08:49:00,16.716,16.719,16.637,16.688,500000.0
2008-06-26 08:50:00,16.633,16.688,16.597,16.597,550000.0
2008-06-26 08:51:00,16.667,16.738,16.667,16.725,450000.0
2008-06-26 08:52:00,16.721,16.742,16.677,16.727,350000.0
2008-06-26 08:53:00,16.643,16.737,16.604,16.704,400000.0
2008-06-26 08:54:00,16.738,16.738,16.615,16.645,400000.0
2008-06-26 08:55:00,16.718,16.755,16.593,16.66,450000.0
2008-06-26 08:56:00,16.655,16.703,16.598,16.701,400000.0
2008-06-26 08:57:00,16.673,16.72,16.645,16.645,350000.0
2008-06-26 08:58:00,16.704,16.721,16.63,16.672,500000.0
2008-06-26 08:59:00,16.744,16.744,16.599,16.655,350000.0
2008-06-26 09:00:00,16.704,16.728,16.609,16.696,1500000.0
2008-06-26 09:01:00,16.711,16.728,16.643,16.72,1250000.0
2008-06-26 09:02:00,16.708,16.738,16.601,16.601,350000.0
2008-06-26 09:03:00,16.613,16.73,16.604,16.73,350000.0
2008-06-26 09:04:00,16.704,16.763,16.665,16.673,450000.0
2008-06-26 09:05:00,16.688,16.724,16.596,16.717,400000.0
2008-06-26 09:06:00,16.711,16.733,16.625,16.658,450000.0
2008-06-26 09:07:00,16.698,16.745,16.682,16.683,350000.0
2008-06-26 09:08:00,16.638,16.748,16.601,16.71,400000.0
2008-06-26 09:09:00,16.699,16.742,16.625,16.742,350000.0
2008-06-26 09:10:00,16.656,16.741,16.621,16.674,450000.0
2008-06-26 09:11:00,16.646,16.675,16.558,16.675,350000.0
2008-06-26 09:12:00,16.65,16.75,16.609,16.693,550000.0
2008-06-26 09:13:00,16.712,16.762,16.639,16.752,550000.0
2008-06-26 09:14:00,16.655,16.748,16.655,16.708,400000.0
2008-06-26 09:15:00,16.729,16.729,16.591,16.65,500000.0
2008-06-26 09:16:00,16.747,16.757,16.656,16.735,400000.0
2008-06-26 09:18:00,16.737,16.765,16.629,16.73,500000.0
2008-06-26 09:19:00,16.738,16.751,16.605,16.647,500000.0
2008-06-26 09:20:00,16.676,16.72,16.624,16.709,350000.0
2008-06-26 09:21:00,16.719,16.727,16.646,16.646,450000.0
2008-06-26 09:22:00,16.728,16.761,16.643,16.665,400000.0
2008-06-26 09:23:00,16.71,16.738,16.616,16.738,400000.0
2008-06-26 09:24:00,16.723,16.778,16.703,16.703,350000.0
2008-06-26 09:25:00,16.712,16.772,16.646,16.708,350000.0
2008-06-26 09:26:00,16.709,16.753,16.65,16.753,350000.0
2008-06-26 09:27:00,16.783,16.812,16.663,16.734,550000.0
2008-06-26 09:28:00,16.721,16.797,16.705,16.714,1550000.0
2008-06-26 09:29:00,16.678,16.784,16.678,16.778,400000.0
2008-06-26 09:30:00,16.731,16.798,16.672,16.715,450000.0
2008-06-26 09:31:00,16.798,16.798,16.727,16.739,350000.0
2008-06-26 09:32:00,16.697,16.828,16.697,16.719,350000.0
2008-06-26 09:33:00,16.726,16.831,16.69,16.706,350000.0
2008-06-26 09:35:00,16.816,16.816,16.73,16.753,350000.0
2008-06-26 09:36:00,16.782,16.818,16.701,16.797,400000.0
2008-06-26 09:37:00,16.776,16.799,16.683,16.766,450000.0
2008-06-26 09:38:00,16.757,16.816,16.729,16.77,550000.0
2008-06-26 09:39:00,16.737,16.802,16.682,16.682,550000.0
2008-06-26 09:40:00,16.749,16.795,16.64,16.795,500000.0
2008-06-26 09:41:00,16.702,16.777,16.645,16.645,450000.0
2008-06-26 09:42:00,16.698,16.835,16.698,16.793,450000.0
2008-06-26 09:43:00,16.747,16.805,16.698,16.791,550000.0
2008-06-26 09:44:00,16.697,16.809,16.697,16.809,450000.0
2008-06-26 09:45:00,16.768,16.799,16.684,16.761,350000.0
2008-06-26 09:46:00,16.813,16.84,16.728,16.731,450000.0
2008-06-26 09:47:00,16.779,16.799,16.697,16.799,400000.0
2008-06-26 09:48:00,16.739,16.759,16.645,16.674,450000.0
2008-06-26 09:49:00,16.793,16.793,16.655,16.715,400000.0
2008-06-26 09:50:00,16.678,16.765,16.602,16.661,350000.0
2008-06-26 09:51:00,16.775,16.775,16.629,16.718,400000.0
2008-06-26 09:52:00,16.729,16.776,16.628,16.729,400000.0
2008-06-26 09:53:00,16.761,16.761,16.622,16.73,550000.0
2008-06-26 09:54:00,16.661,16.779,16.577,16.727,750000.0
2008-06-26 09:55:00,16.673,16.785,16.673,16.785,450000.0
2008-06-26 09:56:00,16.736,16.781,16.68,16.762,450000.0
2008-06-26 09:57:00,16.706,16.78,16.659,16.743,450000.0
2008-06-26 09:58:00,16.713,16.77,16.69,16.69,400000.0
2008-06-26 09:59:00,16.607,16.745,16.607,16.745,400000.0
2008-06-26 10:00:00,16.781,16.781,16.659,16.66,350000.0
2008-06-26 10:01:00,16.716,16.809,16.7,16.722,350000.0
2008-06-26 10:02:00,16.808,16.808,16.693,16.789,450000.0
2008-06-26 10:03:00,16.744,16.792,16.662,16.692,500000.0
2008-06-26 10:04:00,16.749,16.817,16.738,16.775,550000.0
2008-06-26 10:05:00,16.74,16.792,16.709,16.716,350000.0
2008-06-26 10:06:00,16.709,16.801,16.708,16.735,500000.0
2008-06-26 10:07:00,16.784,16.784,16.691,16.758,400000.0
2008-06-26 10:08:00,16.789,16.817,16.686,16.73,550000.0
2008-06-26 10:09:00,16.739,16.791,16.681,16.715,350000.0
2008-06-26 10:10:00,16.747,16.75,16.629,16.63,650000.0
2008-06-26 10:11:00,16.796,16.796,16.693,16.782,400000.0
2008-06-26 10:12:00,16.782,16.782,16.651,16.703,550000.0
2008-06-26 10:13:00,16.687,16.763,16.666,16.721,350000.0
2008-06-26 10:14:00,16.728,16.814,16.703,16.729,550000.0
2008-06-26 10:15:00,16.745,16.823,16.698,16.737,350000.0
2008-06-26 10:16:00,16.724,16.792,16.682,16.682,550000.0
2008-06-26 10:17:00,16.791,16.791,16.656,16.661,500000.0
2008-06-26 10:18:00,16.809,16.809,16.64,16.719,550000.0
2008-06-26 10:19:00,16.815,16.815,16.683,16.797,550000.0
2008-06-26 10:20:00,16.719,16.822,16.719,16.791,350000.0
2008-06-26 10:21:00,16.785,16.805,16.702,16.772,350000.0
2008-06-26 10:22:00,16.795,16.83,16.725,16.83,500000.0
2008-06-26 10:23:00,16.839,16.839,16.698,16.826,400000.0
2008-06-26 10:24:00,16.777,16.862,16.761,16.862,500000.0
2008-06-26 10:25:00,16.806,16.834,16.71,16.747,500000.0
2008-06-26 10:26:00,16.747,16.839,16.706,16.813,350000.0
2008-06-26 10:27:00,16.793,16.842,16.73,16.742,400000.0
2008-06-26 10:28:00,16.805,16.836,16.728,16.794,600000.0
2008-06-26 10:29:00,16.819,16.819,16.687,16.707,350000.0
2008-06-26 10:30:00,16.851,16.851,16.759,16.765,400000.0
2008-06-26 10:31:00,16.863,16.865,16.734,16.79,550000.0
2008-06-26 10:32:00,16.819,16.853,16.715,16.853,650000.0
2008-06-26 10:33:00,16.746,16.85,16.729,16.729,450000.0
2008-06-26 10:34:00,16.772,16.859,16.743,16.791,450000.0
2008-06-26 10:35:00,16.816,16.862,16.742,16.742,450000.0
2008-06-26 10:36:00,16.865,16.88,16.759,16.869,400000.0
2008-06-26 10:37:00,16.751,16.837,16.719,16.826,400000.0
2008-06-26 10:38:00,16.819,16.853,16.689,16.853,550000.0
2008-06-26 10:39:00,16.77,16.905,16.748,16.877,350000.0
2008-06-26 10:40:00,16.772,16.847,16.678,16.795,550000.0
2008-06-26 10:41:00,16.844,16.874,16.72,16.753,400000.0
2008-06-26 10:42:00,16.768,16.829,16.697,16.75,400000.0
2008-06-26 10:43:00,16.789,16.836,16.725,16.829,450000.0
2008-06-26 10:44:00,16.69,16.824,16.69,16.783,350000.0
2008-06-26 10:45:00,16.693,16.749,16.689,16.729,350000.0
2008-06-26 10:46:00,16.709,16.83,16.69,16.69,600000.0
2008-06-26 10:47:00,16.794,16.838,16.72,16.734,400000.0
2008-06-26 10:48:00,16.743,16.861,16.717,16.717,550000.0
2008-06-26 10:49:00,16.754,16.781,16.678,16.781,500000.0
2008-06-26 10:50:00,16.828,16.877,16.728,16.734,450000.0
2008-06-26 10:51:00,16.748,16.839,16.715,16.839,350000.0
2008-06-26 10:52:00,16.723,16.791,16.668,16.761,550000.0
2008-06-26 10:53:00,16.829,16.829,16.725,16.816,350000.0
2008-06-26 10:54:00,16.785,16.852,16.717,16.84,400000.0
2008-06-26 10:55:00,16.766,16.831,16.698,16.761,350000.0
2008-06-26 10:56:00,16.77,16.852,16.726,16.791,450000.0
2008-06-26 10:57:00,16.809,16.855,16.759,16.759,400000.0
2008-06-26 10:58:00,16.768,16.852,16.734,16.834,450000.0
2008-06-26 10:59:00,16.851,16.853,16.721,16.774,350000.0
2008-06-26 11:00:00,16.759,16.844,16.732,16.763,400000.0
2008-06-26 11:01:00,16.784,16.871,16.738,16.871,450000.0
2008-06-26 11:02:00,16.828,16.849,16.731,16.795,350000.0
2008-06-26 11:03:00,16.728,16.836,16.728,16.773,400000.0
2008-06-26 11:04:00,16.858,16.859,16.72,16.852,500000.0
2008-06-26 11:05:00,16.76,16.8,16.682,16.787,400000.0
2008-06-26 11:06:00,16.743,16.806,16.705,16.793,400000.0
2008-06-26 11:07:00,16.809,16.823,16.691,16.691,400000.0
2008-06-26 11:08:00,16.739,16.83,16.66,16.754,500000.0
2008-06-26 11:09:00,16.826,16.826,16.69,16.825,500000.0
2008-06-26 11:10:00,16.721,16.88,16.721,16.81,450000.0
2008-06-26 11:11:00,16.727,16.811,16.69,16.809,400000.0
2008-06-26 11:12:00,16.717,16.822,16.672,16.701,600000.0
2008-06-26 11:13:00,16.776,16.811,16.734,16.781,500000.0
2008-06-26 11:14:00,16.814,16.814,16.676,16.701,350000.0
2008-06-26 11:15:00,16.769,16.804,16.682,16.765,550000.0
2008-06-26 11:16:00,16.801,16.824,16.654,16.824,550000.0
2008-06-26 11:17:00,16.821,16.843,16.688,16.791,700000.0
2008-06-26 11:18:00,16.783,16.821,16.684,16.726,400000.0
2008-06-26 11:19:00,16.764,16.85,16.726,16.767,450000.0
2008-06-26 11:20:00,16.812,16.813,16.723,16.813,500000.0
2008-06-26 11:21:00,16.7,16.827,16.675,16.675,450000.0
2008-06-26 11:22:00,16.757,16.828,16.737,16.797,500000.0
2008-06-26 11:23:00,16.755,16.871,16.755,16.814,400000.0
2008-06-26 11:24:00,16.738,16.781,16.695,16.706,400000.0
2008-06-26 11:25:00,16.721,16.835,16.721,16.835,350000.0
2008-06-26 11:26:00,16.741,16.798,16.681,16.741,550000.0
2008-06-26 11:27:00,16.83,16.833,16.701,16.807,450000.0
2008-06-26 11:28:00,16.715,16.829,16.714,16.809,500000.0
2008-06-26 11:29:00,16.721,16.829,16.705,16.823,600000.0
2008-06-26 11:30:00,16.723,16.827,16.695,16.74,400000.0
2008-06-26 11:31:00,16.757,16.78,16.664,16.776,550000.0
2008-06-26 11:32:00,16.83,16.83,16.719,16.799,650000.0
2008-06-26 11:33:00,16.693,16.836,16.693,16.804,550000.0
2008-06-26 11:34:00,16.758,16.843,16.726,16.808,450000.0
2008-06-26 11:35:00,16.725,16.817,16.725,16.788,400000.0
2008-06-26 11:36:00,16.722,16.832,16.716,16.722,400000.0
2008-06-26 11:37:00,16.753,16.8,16.698,16.8,450000.0
2008-06-26 11:38:00,16.724,16.834,16.724,16.748,400000.0
2008-06-26 11:39:00,16.72,16.842,16.72,16.829,550000.0
2008-06-26 11:40:00,16.854,16.855,16.75,16.75,500000.0
2008-06-26 11:41:00,16.842,16.891,16.779,16.869,400000.0
2008-06-26 11:42:00,16.728,16.846,16.728,16.81,350000.0
2008-06-26 11:43:00,16.795,16.828,16.688,16.747,550000.0
2008-06-26 11:44:00,16.804,16.881,16.728,16.803,550000.0
2008-06-26 11:45:00,16.772,16.835,16.743,16.798,350000.0
2008-06-26 11:46:00,16.778,16.83,16.721,16.753,350000.0
2008-06-26 11:47:00,16.841,16.841,16.725,16.74,400000.0
2008-06-26 11:48:00,16.774,16.854,16.732,16.741,550000.0
2008-06-26 11:49:00,16.796,16.842,16.7,16.799,400000.0
2008-06-26 11:50:00,16.867,16.867,16.75,16.756,350000.0
2008-06-26 11:51:00,16.816,16.896,16.748,16.748,450000.0
2008-06-26 11:52:00,16.768,16.885,16.768,16.885,500000.0
2008-06-26 11:54:00,16.746,16.895,16.746,16.856,650000.0
2008-06-26 11:55:00,16.869,16.883,16.731,16.746,400000.0
2008-06-26 11:56:00,16.767,16.846,16.738,16.797,400000.0
2008-06-26 11:57:00,16.817,16.849,16.711,16.735,550000.0
2008-06-26 11:58:00,16.837,16.859,16.75,16.839,450000.0
2008-06-26 11:59:00,16.863,16.876,16.733,16.733,550000.0
2008-06-26 12:00:00,16.804,16.883,16.788,16.883,450000.0
2008-06-26 12:01:00,16.893,16.893,16.752,16.863,500000.0
2008-06-26 12:02:00,16.889,16.889,16.768,16.8,500000.0
2008-06-26 12:03:00,16.758,16.947,16.758,16.887,450000.0
2008-06-26 12:04:00,16.863,16.863,16.743,16.77,550000.0
2008-06-26 12:05:00,16.819,16.873,16.749,16.817,450000.0
2008-06-26 12:06:00,16.83,16.836,16.734,16.766,400000.0
2008-06-26 12:07:00,16.731,16.865,16.724,16.733,350000.0
2008-06-26 12:08:00,16.853,16.853,16.72,16.732,500000.0
2008-06-26 12:09:00,16.785,16.89,16.768,16.875,550000.0
2008-06-26 12:10:00,16.861,16.861,16.789,16.859,350000.0
2008-06-26 12:11:00,16.751,16.835,16.734,16.76,350000.0
2008-06-26 12:12:00,16.728,16.845,16.695,16.829,550000.0
2008-06-26 12:13:00,16.868,16.877,16.764,16.877,350000.0
2008-06-26 12:14:00,16.789,16.86,16.738,16.76,450000.0
2008-06-26 12:16:00,16.777,16.82,16.712,16.797,450000.0
2008-06-26 12:17:00,16.842,16.862,16.721,16.761,400000.0
2008-06-26 12:18:00,16.755,16.868,16.725,16.81,350000.0
2008-06-26 12:19:00,16.803,16.845,16.743,16.743,550000.0
2008-06-26 12:20:00,16.853,16.864,16.771,16.771,350000.0
2008-06-26 12:21:00,16.778,16.872,16.778,16.783,450000.0
2008-06-26 12:22:00,16.827,16.839,16.712,16.794,450000.0
2008-06-26 12:23:00,16.848,16.851,16.733,16.802,550000.0
2008-06-26 12:24:00,16.792,16.869,16.74,16.827,500000.0
2008-06-26 12:25:00,16.846,16.846,16.759,16.764,450000.0
2008-06-26 12:26:00,16.787,16.877,16.755,16.798,550000.0
2008-06-26 12:27:00,16.798,16.888,16.717,16.864,500000.0
2008-06-26 12:28:00,16.698,16.813,16.698,16.734,350000.0
2008-06-26 12:29:00,16.778,16.859,16.713,16.782,400000.0
2008-06-26 12:30:00,16.774,16.861,16.752,16.861,400000.0
2008-06-26 12:31:00,16.791,16.8,16.754,16.794,350000.0
2008-06-26 12:32:00,16.689,16.836,16.689,16.812,450000.0
2008-06-26 12:33:00,16.719,16.858,16.719,16.816,450000.0
2008-06-26 12:34:00,16.806,16.83,16.672,16.83,350000.0
2008-06-26 12:35:00,16.788,16.843,16.717,16.805,550000.0
2008-06-26 12:36:00,16.81,16.831,16.715,16.787,550000.0
2008-06-26 12:37:00,16.827,16.836,16.708,16.786,400000.0
2008-06-26 12:38:00,16.724,16.84,16.716,16.84,400000.0
2008-06-26 12:39:00,16.713,16.797,16.695,16.736,550000.0
2008-06-26 12:40:00,16.674,16.818,16.667,16.694,450000.0
2008-06-26 12:41:00,16.777,16.796,16.704,16.788,450000.0
2008-06-26 12:42:00,16.778,16.812,16.682,16.682,500000.0
2008-06-26 12:43:00,16.809,16.809,16.672,16.672,350000.0
2008-06-26 12:44:00,16.726,16.797,16.703,16.737,350000.0
2008-06-26 12:45:00,16.689,16.84,16.682,16.734,400000.0
2008-06-26 12:46:00,16.726,16.866,16.726,16.752,400000.0
2008-06-26 12:47:00,16.804,16.804,16.679,16.719,350000.0
2008-06-26 12:48:00,16.777,16.789,16.692,16.696,500000.0
2008-06-26 12:49:00,16.724,16.779,16.631,16.713,400000.0
2008-06-26 12:50:00,16.714,16.855,16.714,16.813,450000.0
2008-06-26 12:51:00,16.753,16.812,16.688,16.688,450000.0
2008-06-26 12:52:00,16.785,16.818,16.683,16.721,350000.0
2008-06-26 12:53:00,16.739,16.852,16.733,16.852,400000.0
2008-06-26 12:54:00,16.764,16.827,16.719,16.819,400000.0
2008-06-26 12:55:00,16.812,16.832,16.708,16.77,400000.0
2008-06-26 12:56:00,16.851,16.851,16.724,16.841,450000.0
2008-06-26 12:57:00,16.796,16.813,16.71,16.786,400000.0
2008-06-26 12:58:00,16.747,16.841,16.696,16.841,400000.0
2008-06-26 12:59:00,16.735,16.849,16.735,16.781,350000.0
2008-06-26 13:00:00,16.715,16.845,16.715,16.763,550000.0
2008-06-26 13:01:00,16.818,16.818,16.69,16.795,400000.0
2008-06-26 13:02:00,16.85,16.853,16.758,16.804,500000.0
2008-06-26 13:03:00,16.77,16.84,16.72,16.84,350000.0
2008-06-26 13:04:00,16.724,16.846,16.724,16.81,450000.0
2008-06-26 13:05:00,16.786,16.884,16.741,16.804,400000.0
2008-06-26 13:06:00,16.839,16.846,16.706,16.762,450000.0
2008-06-26 13:07:00,16.778,16.855,16.756,16.855,450000.0
2008-06-26 13:08:00,16.803,16.85,16.737,16.844,350000.0
2008-06-26 13:09:00,16.813,16.822,16.684,16.732,400000.0
2008-06-26 13:10:00,16.693,16.836,16.675,16.836,500000.0
2008-06-26 13:11:00,16.82,16.85,16.754,16.811,400000.0
2008-06-26 13:12:00,16.83,16.854,16.745,16.828,350000.0
2008-06-26 13:13:00,16.753,16.835,16.682,16.835,550000.0
2008-06-26 13:14:00,16.74,16.894,16.74,16.82,400000.0
2008-06-26 13:15:00,16.808,16.808,16.67,16.705,450000.0
2008-06-26 13:16:00,16.858,16.882,16.736,16.817,500000.0
2008-06-26 13:17:00,16.797,16.879,16.752,16.855,450000.0
2008-06-26 13:18:00,16.828,16.828,16.713,16.758,350000.0
2008-06-26 13:19:00,16.828,16.832,16.715,16.745,700000.0
2008-06-26 13:20:00,16.8,16.868,16.72,16.745,800000.0
2008-06-26 13:21:00,16.771,16.829,16.719,16.812,400000.0
2008-06-26 13:22:00,16.702,16.866,16.702,16.763,550000.0
2008-06-26 13:23:00,16.824,16.849,16.719,16.751,450000.0
2008-06-26 13:24:00,16.764,16.829,16.76,16.82,350000.0
2008-06-26 13:25:00,16.719,16.846,16.714,16.808,450000.0
2008-06-26 13:26:00,16.854,16.857,16.778,16.796,400000.0
2008-06-26 13:27:00,16.745,16.858,16.745,16.774,500000.0
2008-06-26 13:28:00,16.853,16.881,16.759,16.759,400000.0
2008-06-26 13:29:00,16.827,16.858,16.725,16.837,400000.0
2008-06-26 13:30:00,16.759,16.835,16.759,16.83,450000.0
2008-06-26 13:31:00,16.843,16.878,16.725,16.824,550000.0
2008-06-26 13:32:00,16.846,16.846,16.756,16.829,400000.0
2008-06-26 13:33:00,16.801,16.871,16.748,16.801,350000.0
2008-06-26 13:34:00,16.712,16.853,16.71,16.844,700000.0
2008-06-26 13:35:00,16.792,16.863,16.762,16.829,550000.0
2008-06-26 13:36:00,16.769,16.853,16.747,16.85,650000.0
2008-06-26 13:37:00,16.785,16.853,16.752,16.752,400000.0
2008-06-26 13:38:00,16.741,16.872,16.741,16.865,350000.0
2008-06-26 13:39:00,16.8,16.909,16.8,16.803,600000.0
2008-06-26 13:40:00,16.857,16.857,16.703,16.831,500000.0
2008-06-26 13:41:00,16.778,16.849,16.762,16.767,400000.0
2008-06-26 13:42:00,16.775,16.831,16.731,16.738,350000.0
2008-06-26 13:43:00,16.874,16.874,16.737,16.763,750000.0
2008-06-26 13:44:00,16.754,16.877,16.74,16.75,450000.0
2008-06-26 13:45:00,16.784,16.899,16.755,16.865,350000.0
2008-06-26 13:46:00,16.868,16.923,16.802,16.899,350000.0
2008-06-26 13:47:00,16.884,16.884,16.772,16.877,400000.0
2008-06-26 13:48:00,16.902,16.902,16.838,16.896,350000.0
2008-06-26 13:49:00,16.849,16.922,16.822,16.822,350000.0
2008-06-26 13:50:00,16.823,16.915,16.764,16.786,550000.0
2008-06-26 13:51:00,16.847,16.951,16.82,16.82,350000.0
2008-06-26 13:52:00,16.908,16.917,16.839,16.839,400000.0
2008-06-26 13:53:00,16.936,16.954,16.841,16.91,400000.0
2008-06-26 13:54:00,16.86,16.948,16.793,16.927,400000.0
2008-06-26 13:55:00,16.945,16.945,16.826,16.826,350000.0
2008-06-26 13:56:00,16.894,16.961,16.854,16.919,400000.0
2008-06-26 13:57:00,16.931,16.931,16.759,16.853,400000.0
2008-06-26 13:58:00,16.846,16.944,16.842,16.851,550000.0
2008-06-26 13:59:00,16.92,16.92,16.813,16.901,350000.0
2008-06-26 14:00:00,16.917,16.917,16.79,16.818,450000.0
2008-06-26 14:01:00,16.912,16.912,16.811,16.889,400000.0
2008-06-26 14:02:00,16.807,16.922,16.807,16.845,400000.0
2008-06-26 14:03:00,16.821,16.903,16.821,16.897,350000.0
2008-06-26 14:04:00,16.891,16.897,16.786,16.885,400000.0
2008-06-26 14:05:00,16.93,16.93,16.798,16.93,400000.0
2008-06-26 14:06:00,16.829,16.917,16.818,16.82,450000.0
2008-06-26 14:07:00,16.896,16.915,16.79,16.915,350000.0
2008-06-26 14:08:00,16.83,16.914,16.775,16.884,400000.0
2008-06-26 14:09:00,16.921,16.921,16.777,16.833,400000.0
2008-06-26 14:10:00,16.879,16.969,16.833,16.969,400000.0
2008-06-26 14:11:00,16.959,17.019,16.867,16.881,500000.0
2008-06-26 14:12:00,16.813,16.876,16.81,16.843,350000.0
2008-06-26 14:13:00,16.858,16.955,16.858,16.891,450000.0
2008-06-26 14:14:00,16.895,16.987,16.895,16.935,350000.0
2008-06-26 14:15:00,16.959,16.993,16.931,16.98,350000.0
2008-06-26 14:16:00,17.02,17.039,16.881,17.015,500000.0
2008-06-26 14:17:00,16.951,17.015,16.907,16.992,400000.0
2008-06-26 14:18:00,16.987,17.036,16.945,16.986,400000.0
2008-06-26 14:19:00,17.048,17.093,16.914,16.914,700000.0
2008-06-26 14:20:00,17.002,17.082,16.946,17.055,500000.0
2008-06-26 14:21:00,17.113,17.113,16.959,17.011,400000.0
2008-06-26 14:22:00,17.079,17.079,16.972,17.062,400000.0
2008-06-26 14:23:00,17.051,17.098,16.93,16.975,450000.0
2008-06-26 14:24:00,17.031,17.127,16.972,17.053,400000.0
2008-06-26 14:25:00,16.964,17.087,16.924,16.924,350000.0
2008-06-26 14:26:00,17.057,17.06,16.923,17.059,500000.0
2008-06-26 14:27:00,16.988,17.109,16.939,17.029,550000.0
2008-06-26 14:28:00,17.158,17.228,17.006,17.173,450000.0
2008-06-26 14:29:00,17.219,17.313,17.219,17.237,550000.0
2008-06-26 14:30:00,17.318,17.358,17.206,17.206,350000.0
2008-06-26 14:31:00,17.355,17.355,17.158,17.26,400000.0
2008-06-26 14:32:00,17.299,17.37,17.268,17.328,550000.0
2008-06-26 14:33:00,17.317,17.419,17.264,17.279,650000.0
2008-06-26 14:34:00,17.382,17.382,17.274,17.335,350000.0
2008-06-26 14:35:00,17.304,17.332,17.218,17.332,350000.0
2008-06-26 14:36:00,17.36,17.36,17.266,17.296,400000.0
2008-06-26 14:37:00,17.255,17.326,17.255,17.305,400000.0
2008-06-26 14:38:00,17.274,17.297,17.19,17.193,500000.0
2008-06-26 14:39:00,17.231,17.327,17.195,17.195,500000.0
2008-06-26 14:40:00,17.143,17.24,17.099,17.233,400000.0
2008-06-26 14:41:00,17.24,17.24,17.167,17.204,350000.0
2008-06-26 14:42:00,17.208,17.222,17.132,17.132,500000.0
2008-06-26 14:43:00,17.194,17.217,17.095,17.217,350000.0
2008-06-26 14:44:00,17.112,17.264,17.112,17.215,350000.0
2008-06-26 14:45:00,17.212,17.222,17.152,17.175,400000.0
2008-06-26 14:46:00,17.242,17.242,17.115,17.167,450000.0
2008-06-26 14:47:00,17.148,17.297,17.148,17.265,550000.0
2008-06-26 14:48:00,17.223,17.238,17.15,17.15,400000.0
2008-06-26 14:49:00,17.226,17.226,17.146,17.152,400000.0
2008-06-26 14:50:00,17.238,17.255,17.135,17.172,500000.0
2008-06-26 14:51:00,17.111,17.255,17.111,17.131,400000.0
2008-06-26 14:52:00,17.155,17.213,17.121,17.121,500000.0
2008-06-26 14:53:00,17.172,17.219,17.087,17.219,450000.0
2008-06-26 14:54:00,17.212,17.22,17.109,17.109,550000.0
2008-06-26 14:55:00,17.127,17.239,17.059,17.233,400000.0
2008-06-26 14:56:00,17.235,17.235,17.181,17.183,450000.0
2008-06-26 14:57:00,17.176,17.227,17.126,17.135,400000.0
2008-06-26 14:58:00,17.201,17.226,17.075,17.193,450000.0
2008-06-26 14:59:00,17.249,17.256,17.183,17.252,350000.0
2008-06-26 15:00:00,17.145,17.253,17.118,17.253,350000.0
2008-06-26 15:01:00,17.266,17.266,17.153,17.234,450000.0
2008-06-26 15:02:00,17.245,17.296,17.14,17.266,400000.0
2008-06-26 15:03:00,17.227,17.272,17.192,17.192,500000.0
2008-06-26 15:04:00,17.222,17.251,17.164,17.211,350000.0
2008-06-26 15:05:00,17.196,17.272,17.132,17.146,550000.0
2008-06-26 15:06:00,17.245,17.248,17.121,17.137,500000.0
2008-06-26 15:07:00,17.232,17.31,17.193,17.193,500000.0
2008-06-26 15:08:00,17.225,17.267,17.167,17.191,350000.0
2008-06-26 15:09:00,17.199,17.285,17.133,17.184,450000.0
2008-06-26 15:10:00,17.143,17.228,17.095,17.151,500000.0
2008-06-26 15:11:00,17.174,17.229,17.106,17.108,400000.0
2008-06-26 15:12:00,17.243,17.281,17.144,17.159,500000.0
2008-06-26 15:13:00,17.156,17.206,17.149,17.181,350000.0
2008-06-26 15:14:00,17.258,17.259,17.142,17.213,400000.0
2008-06-26 15:15:00,17.221,17.242,17.169,17.169,350000.0
2008-06-26 15:16:00,17.207,17.241,17.156,17.215,500000.0
2008-06-26 15:17:00,17.187,17.218,17.097,17.131,550000.0
2008-06-26 15:18:00,17.178,17.231,17.101,17.231,400000.0
2008-06-26 15:19:00,17.159,17.222,17.091,17.222,350000.0
2008-06-26 15:20:00,17.091,17.207,17.066,17.066,550000.0
2008-06-26 15:21:00,17.115,17.224,17.115,17.122,350000.0
2008-06-26 15:22:00,17.224,17.232,17.173,17.219,400000.0
2008-06-26 15:23:00,17.189,17.189,17.105,17.162,350000.0
2008-06-26 15:24:00,17.17,17.209,17.079,17.209,500000.0
2008-06-26 15:25:00,17.153,17.205,17.122,17.122,350000.0
2008-06-26 15:26:00,17.193,17.241,17.111,17.111,550000.0
2008-06-26 15:27:00,17.188,17.208,17.114,17.161,400000.0
2008-06-26 15:28:00,17.213,17.298,17.129,17.129,450000.0
2008-06-26 15:29:00,17.192,17.24,17.097,17.144,500000.0
2008-06-26 15:30:00,17.12,17.226,17.12,17.142,350000.0
2008-06-26 15:31:00,17.11,17.216,17.11,17.115,550000.0
2008-06-26 15:32:00,17.197,17.234,17.102,17.19,350000.0
2008-06-26 15:33:00,17.125,17.263,17.125,17.208,350000.0
2008-06-26 15:34:00,17.124,17.246,17.124,17.207,350000.0
2008-06-26 15:35:00,17.22,17.22,17.099,17.17,600000.0
2008-06-26 15:36:00,17.217,17.262,17.119,17.186,550000.0
2008-06-26 15:37:00,17.165,17.201,17.07,17.144,550000.0
2008-06-26 15:38:00,17.148,17.148,17.043,17.135,350000.0
2008-06-26 15:39:00,17.052,17.152,17.052,17.068,550000.0
2008-06-26 15:40:00,17.058,17.199,17.027,17.084,450000.0
2008-06-26 15:41:00,17.14,17.162,17.053,17.122,450000.0
2008-06-26 15:42:00,17.129,17.178,17.041,17.178,400000.0
2008-06-26 15:43:00,17.054,17.194,17.054,17.09,350000.0
2008-06-26 15:44:00,17.07,17.189,17.07,17.141,450000.0
2008-06-26 15:45:00,17.186,17.186,17.044,17.102,350000.0
2008-06-26 15:46:00,17.09,17.231,17.09,17.176,500000.0
2008-06-26 15:47:00,17.075,17.207,17.059,17.059,350000.0
2008-06-26 15:48:00,17.065,17.187,17.065,17.073,550000.0
2008-06-26 15:49:00,17.122,17.175,17.068,17.134,400000.0
2008-06-26 15:50:00,17.091,17.139,17.049,17.049,350000.0
2008-06-26 15:51:00,17.177,17.177,17.058,17.171,450000.0
2008-06-26 15:52:00,17.166,17.186,17.072,17.115,450000.0
2008-06-26 15:53:00,17.095,17.197,17.089,17.089,450000.0
2008-06-26 15:54:00,17.092,17.198,17.092,17.181,350000.0
2008-06-26 15:55:00,17.077,17.127,17.016,17.088,400000.0
2008-06-26 15:56:00,17.1,17.16,17.066,17.085,550000.0
2008-06-26 15:57:00,17.126,17.182,17.103,17.156,350000.0
2008-06-26 15:58:00,17.049,17.172,17.001,17.11,750000.0
2008-06-26 15:59:00,17.202,17.202,17.105,17.187,550000.0
2008-06-26 16:00:00,17.095,17.166,17.04,17.145,450000.0
2008-06-26 16:01:00,17.202,17.202,17.078,17.089,350000.0
2008-06-26 16:02:00,17.211,17.222,17.087,17.164,550000.0
2008-06-26 16:03:00,17.142,17.222,17.142,17.153,350000.0
2008-06-26 16:04:00,17.235,17.235,17.108,17.174,350000.0
2008-06-26 16:05:00,17.148,17.224,17.096,17.215,400000.0
2008-06-26 16:06:00,17.234,17.234,17.099,17.192,500000.0
2008-06-26 16:07:00,17.196,17.239,17.091,17.091,500000.0
2008-06-26 16:08:00,17.161,17.202,17.109,17.119,550000.0
2008-06-26 16:09:00,17.243,17.243,17.131,17.182,350000.0
2008-06-26 16:10:00,17.194,17.262,17.14,17.229,350000.0
2008-06-26 16:11:00,17.233,17.24,17.149,17.212,400000.0
2008-06-26 16:12:00,17.242,17.274,17.155,17.201,550000.0
2008-06-26 16:13:00,17.176,17.279,17.148,17.233,400000.0
2008-06-26 16:14:00,17.172,17.266,17.142,17.266,400000.0
2008-06-26 16:15:00,17.202,17.276,17.169,17.169,500000.0
2008-06-26 16:16:00,17.289,17.298,17.178,17.298,350000.0
2008-06-26 16:17:00,17.199,17.274,17.177,17.273,450000.0
2008-06-26 16:18:00,17.293,17.343,17.258,17.266,350000.0
2008-06-26 16:19:00,17.253,17.334,17.218,17.25,550000.0
2008-06-26 16:20:00,17.248,17.35,17.213,17.25,350000.0
2008-06-26 16:21:00,17.209,17.338,17.2,17.221,500000.0
2008-06-26 16:22:00,17.18,17.279,17.151,17.182,400000.0
2008-06-26 16:23:00,17.203,17.353,17.203,17.319,550000.0
2008-06-26 16:24:00,17.216,17.303,17.163,17.163,350000.0
2008-06-26 16:25:00,17.296,17.296,17.166,17.233,450000.0
2008-06-26 16:26:00,17.208,17.285,17.191,17.191,500000.0
2008-06-26 16:27:00,17.271,17.271,17.098,17.2,550000.0
2008-06-26 16:28:00,17.239,17.289,17.131,17.223,500000.0
2008-06-26 16:29:00,17.199,17.273,17.166,17.23,450000.0
2008-06-26 16:30:00,17.252,17.261,17.165,17.188,500000.0
2008-06-26 16:31:00,17.241,17.242,17.145,17.159,350000.0
2008-06-26 16:32:00,17.271,17.271,17.165,17.165,500000.0
2008-06-26 16:33:00,17.274,17.274,17.136,17.182,400000.0
2008-06-26 16:34:00,17.272,17.288,17.172,17.18,400000.0
2008-06-26 16:35:00,17.181,17.293,17.181,17.188,450000.0
2008-06-26 16:36:00,17.175,17.312,17.158,17.215,500000.0
2008-06-26 16:37:00,17.171,17.28,17.164,17.185,350000.0
2008-06-26 16:38:00,17.272,17.274,17.193,17.193,550000.0
2008-06-26 16:39:00,17.147,17.272,17.147,17.209,400000.0
2008-06-26 16:40:00,17.296,17.317,17.175,17.183,550000.0
2008-06-26 16:41:00,17.266,17.27,17.161,17.182,550000.0
2008-06-26 16:42:00,17.257,17.257,17.149,17.149,500000.0
2008-06-26 16:43:00,17.198,17.322,17.193,17.215,350000.0
2008-06-26 16:44:00,17.165,17.281,17.165,17.199,350000.0
2008-06-26 16:45:00,17.232,17.264,17.153,17.187,550000.0
2008-06-26 16:46:00,17.311,17.311,17.163,17.228,500000.0
2008-06-26 16:47:00,17.281,17.281,17.143,17.183,500000.0
2008-06-26 16:48:00,17.258,17.297,17.152,17.265,350000.0
2008-06-26 16:49:00,17.128,17.283,17.128,17.17,400000.0
2008-06-26 16:50:00,17.231,17.242,17.122,17.242,500000.0
2008-06-26 16:51:00,17.204,17.282,17.187,17.252,400000.0
2008-06-26 16:52:00,17.208,17.275,17.176,17.226,400000.0
2008-06-26 16:53:00,17.193,17.297,17.157,17.209,550000.0
2008-06-26 16:54:00,17.167,17.287,17.154,17.287,550000.0
2008-06-26 16:55:00,17.205,17.243,17.116,17.243,600000.0
2008-06-26 16:56:00,17.271,17.293,17.171,17.189,550000.0
2008-06-26 16:57:00,17.234,17.314,17.145,17.17,350000.0
2008-06-26 16:58:00,17.164,17.31,17.161,17.229,550000.0
2008-06-26 16:59:00,17.157,17.28,17.144,17.193,350000.0
2008-06-26 17:00:00,17.122,17.243,17.122,17.243,450000.0
2008-06-26 17:01:00,17.262,17.291,17.168,17.285,350000.0
2008-06-26 17:02:00,17.246,17.28,17.14,17.158,350000.0
2008-06-26 17:03:00,17.282,17.286,17.234,17.234,450000.0
2008-06-26 17:04:00,17.211,17.292,17.211,17.254,400000.0
2008-06-26 17:05:00,17.19,17.252,17.165,17.252,550000.0
2008-06-26 17:06:00,17.181,17.274,17.146,17.146,350000.0
2008-06-26 17:07:00,17.17,17.222,17.118,17.218,350000.0
2008-06-26 17:08:00,17.219,17.262,17.177,17.237,550000.0
2008-06-26 17:09:00,17.149,17.225,17.135,17.2,450000.0
2008-06-26 17:10:00,17.239,17.248,17.144,17.209,500000.0
2008-06-26 17:11:00,17.218,17.22,17.131,17.202,450000.0
2008-06-26 17:12:00,17.137,17.215,17.092,17.173,450000.0
2008-06-26 17:13:00,17.164,17.238,17.14,17.144,550000.0
2008-06-26 17:14:00,17.226,17.241,17.068,17.068,350000.0
2008-06-26 17:15:00,17.178,17.216,17.167,17.216,350000.0
2008-06-26 17:16:00,17.178,17.236,17.107,17.177,550000.0
2008-06-26 17:17:00,17.148,17.199,17.073,17.19,550000.0
2008-06-26 17:18:00,17.15,17.207,17.042,17.207,350000.0
2008-06-26 17:19:00,17.121,17.218,17.081,17.123,400000.0
2008-06-26 17:20:00,17.123,17.233,17.123,17.157,550000.0
2008-06-26 17:21:00,17.126,17.217,17.113,17.113,400000.0
2008-06-26 17:22:00,17.192,17.236,17.116,17.175,550000.0
2008-06-26 17:23:00,17.201,17.201,17.038,17.061,450000.0
2008-06-26 17:24:00,17.208,17.208,17.097,17.186,350000.0
2008-06-26 17:25:00,17.131,17.225,17.071,17.225,700000.0
2008-06-26 17:26:00,17.187,17.196,17.066,17.188,550000.0
2008-06-26 17:27:00,17.127,17.229,17.083,17.229,400000.0
2008-06-26 17:28:00,17.177,17.195,17.04,17.082,450000.0
2008-06-26 17:29:00,17.122,17.19,17.122,17.139,350000.0
2008-06-26 17:30:00,17.193,17.252,17.061,17.197,500000.0
2008-06-26 17:31:00,17.088,17.226,17.088,17.13,500000.0
2008-06-26 17:32:00,17.175,17.213,17.061,17.187,450000.0
2008-06-26 17:33:00,17.111,17.219,17.111,17.16,350000.0
2008-06-26 17:34:00,17.199,17.232,17.11,17.232,550000.0
2008-06-26 17:35:00,17.214,17.253,17.109,17.109,550000.0
2008-06-26 17:36:00,17.204,17.213,17.078,17.19,550000.0
2008-06-26 17:37:00,17.209,17.223,17.119,17.199,400000.0
2008-06-26 17:38:00,17.25,17.25,17.12,17.224,500000.0
2008-06-26 17:39:00,17.106,17.185,17.106,17.135,550000.0
2008-06-26 17:40:00,17.251,17.251,17.112,17.227,450000.0
2008-06-26 17:41:00,17.162,17.231,17.093,17.145,550000.0
2008-06-26 17:42:00,17.159,17.266,17.159,17.17,350000.0
2008-06-26 17:43:00,17.244,17.281,17.134,17.236,500000.0
2008-06-26 17:44:00,17.233,17.233,17.089,17.11,500000.0
2008-06-26 17:45:00,17.233,17.233,17.136,17.146,400000.0
2008-06-26 17:46:00,17.242,17.242,17.11,17.151,750000.0
2008-06-26 17:47:00,17.233,17.236,17.124,17.143,500000.0
2008-06-26 17:48:00,17.147,17.185,17.108,17.184,400000.0
2008-06-26 17:49:00,17.181,17.186,17.06,17.113,600000.0
2008-06-26 17:50:00,17.202,17.202,17.078,17.121,600000.0
2008-06-26 17:51:00,17.137,17.237,17.13,17.237,500000.0
2008-06-26 17:52:00,17.217,17.217,17.099,17.134,350000.0
2008-06-26 17:53:00,17.129,17.248,17.084,17.084,700000.0
2008-06-26 17:54:00,17.167,17.177,17.057,17.143,450000.0
2008-06-26 17:55:00,17.177,17.209,17.086,17.096,350000.0
2008-06-26 17:56:00,17.101,17.274,17.101,17.207,550000.0
2008-06-26 17:57:00,17.171,17.211,17.085,17.208,400000.0
2008-06-26 17:58:00,17.104,17.245,17.104,17.245,350000.0
2008-06-26 17:59:00,17.142,17.219,17.078,17.118,600000.0
2008-06-26 18:00:00,17.17,17.292,17.116,17.253,650000.0
2008-06-26 18:01:00,17.18,17.248,17.119,17.196,350000.0
2008-06-26 18:02:00,17.121,17.22,17.121,17.158,350000.0
2008-06-26 18:03:00,17.09,17.206,17.09,17.092,550000.0
2008-06-26 18:04:00,17.143,17.243,17.116,17.153,350000.0
2008-06-26 18:05:00,17.161,17.221,17.098,17.18,450000.0
2008-06-26 18:06:00,17.236,17.253,17.129,17.253,400000.0
2008-06-26 18:07:00,17.245,17.245,17.103,17.134,350000.0
2008-06-26 18:08:00,17.128,17.252,17.128,17.239,400000.0
2008-06-26 18:09:00,17.246,17.246,17.103,17.191,450000.0
2008-06-26 18:10:00,17.146,17.254,17.146,17.232,350000.0
2008-06-26 18:11:00,17.173,17.252,17.137,17.233,450000.0
2008-06-26 18:12:00,17.129,17.228,17.129,17.163,400000.0
2008-06-26 18:13:00,17.219,17.219,17.145,17.192,350000.0
2008-06-26 18:14:00,17.228,17.26,17.131,17.24,650000.0
2008-06-26 18:15:00,17.247,17.247,17.124,17.244,400000.0
2008-06-26 18:16:00,17.185,17.228,17.101,17.101,400000.0
2008-06-26 18:17:00,17.134,17.253,17.131,17.131,350000.0
2008-06-26 18:18:00,17.238,17.261,17.142,17.21,350000.0
2008-06-26 18:19:00,17.12,17.241,17.12,17.202,400000.0
2008-06-26 18:20:00,17.226,17.264,17.139,17.211,400000.0
2008-06-26 18:21:00,17.224,17.238,17.168,17.238,400000.0
2008-06-26 18:22:00,17.22,17.22,17.108,17.212,450000.0
2008-06-26 18:23:00,17.15,17.197,17.135,17.161,550000.0
2008-06-26 18:24:00,17.146,17.181,17.079,17.08,550000.0
2008-06-26 18:25:00,17.133,17.273,17.133,17.14,350000.0
2008-06-26 18:26:00,17.209,17.224,17.128,17.181,400000.0
2008-06-26 18:27:00,17.162,17.222,17.123,17.123,350000.0
2008-06-26 18:28:00,17.086,17.205,17.08,17.112,450000.0
2008-06-26 18:29:00,17.164,17.238,17.141,17.143,700000.0
2008-06-26 18:30:00,17.22,17.22,17.091,17.199,400000.0
2008-06-26 18:31:00,17.214,17.24,17.145,17.203,450000.0
2008-06-26 18:32:00,17.219,17.219,17.129,17.138,350000.0
2008-06-26 18:33:00,17.225,17.26,17.104,17.26,350000.0
2008-06-26 18:34:00,17.206,17.258,17.136,17.136,550000.0
2008-06-26 18:35:00,17.225,17.291,17.147,17.245,550000.0
2008-06-26 18:36:00,17.199,17.265,17.136,17.136,600000.0
2008-06-26 18:37:00,17.21,17.257,17.128,17.212,600000.0
2008-06-26 18:38:00,17.235,17.248,17.13,17.162,500000.0
2008-06-26 18:39:00,17.163,17.229,17.115,17.115,500000.0
2008-06-26 18:40:00,17.2,17.207,17.099,17.207,350000.0
2008-06-26 18:41:00,17.091,17.215,17.072,17.211,400000.0
2008-06-26 18:42:00,17.216,17.216,17.077,17.111,400000.0
2008-06-26 18:43:00,17.117,17.239,17.117,17.216,450000.0
2008-06-26 18:44:00,17.109,17.21,17.067,17.159,500000.0
2008-06-26 18:45:00,17.194,17.194,17.058,17.123,350000.0
2008-06-26 18:46:00,17.16,17.174,17.053,17.13,250000.0
2008-06-26 18:47:00,17.175,17.175,16.994,17.119,450000.0
2008-06-26 18:48:00,17.071,17.163,17.062,17.083,350000.0
2008-06-26 18:49:00,17.096,17.159,17.016,17.103,450000.0
2008-06-26 18:50:00,17.188,17.193,17.078,17.157,950000.0
2008-06-26 18:51:00,17.15,17.165,17.033,17.165,550000.0
2008-06-26 18:52:00,17.061,17.12,17.061,17.12,350000.0
2008-06-26 18:53:00,17.168,17.181,17.041,17.041,550000.0
2008-06-26 18:54:00,17.173,17.173,17.029,17.134,350000.0
2008-06-26 18:55:00,17.069,17.139,17.039,17.139,350000.0
2008-06-26 18:56:00,17.128,17.166,17.033,17.074,400000.0
2008-06-26 18:57:00,17.036,17.14,17.036,17.116,500000.0
2008-06-26 18:58:00,17.095,17.153,17.065,17.092,400000.0
2008-06-26 18:59:00,17.096,17.158,17.045,17.058,600000.0
2008-06-26 19:00:00,17.093,17.155,17.093,17.155,350000.0
2008-06-26 19:01:00,17.078,17.134,17.078,17.134,250000.0
2008-06-26 19:02:00,17.08,17.134,17.016,17.016,550000.0
2008-06-26 19:03:00,17.093,17.108,16.944,17.108,550000.0
2008-06-26 19:04:00,17.014,17.096,16.975,16.982,450000.0
2008-06-26 19:05:00,17.149,17.163,17.06,17.095,450000.0
2008-06-26 19:06:00,17.092,17.144,17.016,17.065,400000.0
2008-06-26 19:07:00,17.129,17.13,17.002,17.116,350000.0
2008-06-26 19:08:00,17.052,17.108,17.052,17.059,350000.0
2008-06-26 19:09:00,17.086,17.112,16.985,17.06,500000.0
2008-06-26 19:10:00,17.087,17.135,17.012,17.054,450000.0
2008-06-26 19:11:00,17.121,17.129,17.042,17.129,550000.0
2008-06-26 19:12:00,17.143,17.143,16.974,16.994,350000.0
2008-06-26 19:13:00,17.045,17.139,16.996,17.11,600000.0
2008-06-26 19:14:00,17.132,17.138,17.028,17.028,400000.0
2008-06-26 19:15:00,17.064,17.136,17.063,17.101,350000.0
2008-06-26 19:16:00,17.073,17.099,17.002,17.022,550000.0
2008-06-26 19:17:00,17.018,17.139,17.016,17.082,550000.0
2008-06-26 19:18:00,17.108,17.108,16.977,17.106,400000.0
2008-06-26 19:19:00,17.02,17.076,16.95,17.068,650000.0
2008-06-26 19:20:00,17.009,17.071,16.98,17.071,550000.0
2008-06-26 19:21:00,17.071,17.119,16.982,17.07,400000.0
2008-06-26 19:22:00,17.098,17.098,16.988,17.067,300000.0
2008-06-26 19:23:00,17.073,17.097,16.97,16.977,450000.0
2008-06-26 19:24:00,17.051,17.098,16.941,17.098,550000.0
2008-06-26 19:25:00,17.131,17.131,17.007,17.123,400000.0
2008-06-26 19:26:00,17.103,17.108,16.993,17.089,400000.0
2008-06-26 19:27:00,17.068,17.077,16.947,17.077,450000.0
2008-06-26 19:28:00,17.104,17.146,17.022,17.022,400000.0
2008-06-26 19:29:00,16.998,17.103,16.974,16.988,350000.0
2008-06-26 19:30:00,17.147,17.147,16.996,17.03,400000.0
2008-06-26 19:31:00,17.097,17.102,16.994,17.102,500000.0
2008-06-26 19:32:00,17.003,17.089,16.952,16.966,400000.0
2008-06-26 19:33:00,17.039,17.114,16.996,17.103,400000.0
2008-06-26 19:34:00,17.045,17.115,16.986,17.015,650000.0
2008-06-26 19:35:00,17.01,17.13,16.988,17.046,550000.0
2008-06-26 19:36:00,17.091,17.128,17.048,17.109,350000.0
2008-06-26 19:37:00,17.109,17.109,17.035,17.035,500000.0
2008-06-26 19:38:00,17.025,17.089,16.975,17.088,400000.0
2008-06-26 19:39:00,17.119,17.119,17.003,17.084,400000.0
2008-06-26 19:40:00,17.114,17.114,17.008,17.019,400000.0
2008-06-26 19:41:00,17.04,17.076,16.992,17.029,350000.0
2008-06-26 19:42:00,17.072,17.1,16.986,16.986,500000.0
2008-06-26 19:43:00,17.006,17.107,17.004,17.021,500000.0
2008-06-26 19:44:00,17.097,17.098,16.998,17.091,250000.0
2008-06-26 19:45:00,17.058,17.082,16.987,17.078,550000.0
2008-06-26 19:46:00,17.133,17.133,17.011,17.078,550000.0
2008-06-26 19:47:00,17.099,17.132,17.02,17.02,400000.0
2008-06-26 19:48:00,17.097,17.122,17.016,17.096,350000.0
2008-06-26 19:49:00,17.112,17.112,17.001,17.038,350000.0
2008-06-26 19:50:00,16.992,17.116,16.992,17.116,450000.0
2008-06-26 19:52:00,17.007,17.088,16.977,17.088,450000.0
2008-06-26 19:53:00,17.085,17.158,17.034,17.128,400000.0
2008-06-26 19:54:00,17.109,17.137,17.017,17.017,400000.0
2008-06-26 19:56:00,17.067,17.172,17.037,17.095,550000.0
2008-06-26 19:57:00,17.023,17.137,17.023,17.025,350000.0
2008-06-26 19:59:00,17.138,17.139,17.033,17.123,350000.0
2008-06-26 20:00:00,17.015,17.12,16.999,17.12,350000.0
2008-06-26 20:01:00,17.111,17.144,17.007,17.144,350000.0
2008-06-26 20:03:00,17.065,17.146,17.018,17.045,500000.0
2008-06-26 20:04:00,16.998,17.132,16.995,17.099,400000.0
2008-06-26 20:05:00,17.107,17.107,17.004,17.092,250000.0
2008-06-26 20:06:00,17.092,17.133,17.028,17.096,500000.0
2008-06-26 20:08:00,17.124,17.124,17.051,17.112,300000.0
2008-06-26 20:09:00,17.043,17.17,17.043,17.104,900000.0
2008-06-26 20:10:00,17.105,17.164,17.046,17.162,450000.0
2008-06-26 20:11:00,17.045,17.113,17.016,17.016,800000.0
2008-06-26 20:12:00,17.106,17.189,17.074,17.074,250000.0
2008-06-26 20:13:00,17.127,17.158,17.061,17.14,500000.0
2008-06-26 20:14:00,17.071,17.2,17.071,17.073,400000.0
2008-06-26 20:15:00,17.126,17.211,17.075,17.134,500000.0
2008-06-26 20:16:00,17.121,17.176,17.061,17.176,450000.0
2008-06-26 20:17:00,17.089,17.254,17.089,17.198,250000.0
2008-06-26 20:19:00,17.091,17.181,17.065,17.123,350000.0
2008-06-26 20:20:00,17.142,17.207,17.064,17.207,400000.0
2008-06-26 20:21:00,17.12,17.236,17.113,17.113,350000.0
2008-06-26 20:22:00,17.113,17.177,17.077,17.157,350000.0
2008-06-26 20:23:00,17.098,17.172,17.056,17.172,400000.0
2008-06-26 20:24:00,17.188,17.219,17.14,17.219,400000.0
2008-06-26 20:25:00,17.122,17.185,17.089,17.167,350000.0
2008-06-26 20:26:00,17.172,17.172,17.047,17.082,400000.0
2008-06-26 20:27:00,17.164,17.164,17.076,17.083,400000.0
2008-06-26 20:28:00,17.158,17.196,17.107,17.173,400000.0
2008-06-26 20:29:00,17.166,17.205,17.094,17.161,500000.0
2008-06-26 20:30:00,17.126,17.201,17.104,17.136,400000.0
2008-06-26 20:31:00,17.113,17.181,17.065,17.094,350000.0
2008-06-26 20:32:00,17.099,17.191,17.083,17.102,350000.0
2008-06-26 20:33:00,17.111,17.137,17.079,17.137,250000.0
2008-06-26 20:34:00,17.049,17.186,17.049,17.186,350000.0
2008-06-26 20:35:00,17.201,17.201,17.063,17.135,400000.0
2008-06-26 20:36:00,17.109,17.225,17.097,17.097,350000.0
2008-06-26 20:37:00,17.188,17.211,17.098,17.211,500000.0
2008-06-26 20:38:00,17.119,17.224,17.119,17.137,500000.0
2008-06-26 20:39:00,17.109,17.125,17.057,17.057,350000.0
2008-06-26 20:40:00,17.204,17.215,17.077,17.179,500000.0
2008-06-26 20:41:00,17.085,17.171,17.056,17.171,350000.0
2008-06-26 20:42:00,17.103,17.144,17.047,17.144,300000.0
2008-06-26 20:43:00,17.098,17.169,17.072,17.118,600000.0
2008-06-26 20:44:00,17.138,17.215,17.102,17.102,350000.0
2008-06-26 20:45:00,17.167,17.178,17.067,17.168,450000.0
2008-06-26 20:46:00,17.144,17.217,17.144,17.214,400000.0
2008-06-26 20:47:00,17.221,17.229,17.119,17.197,500000.0
2008-06-26 20:48:00,17.113,17.236,17.109,17.127,450000.0
2008-06-26 20:50:00,17.188,17.228,17.157,17.223,400000.0
2008-06-26 20:51:00,17.1,17.205,17.095,17.095,400000.0
2008-06-26 20:52:00,17.231,17.231,17.076,17.186,350000.0
2008-06-26 20:53:00,17.17,17.245,17.094,17.183,450000.0
2008-06-26 20:54:00,17.115,17.292,17.115,17.239,300000.0
2008-06-26 20:55:00,17.183,17.192,17.12,17.174,400000.0
2008-06-26 20:56:00,17.185,17.223,17.121,17.209,400000.0
2008-06-26 20:57:00,17.134,17.177,17.134,17.177,200000.0
2008-06-26 20:58:00,17.183,17.235,17.1,17.218,400000.0
2008-06-26 20:59:00,17.179,17.223,17.098,17.205,350000.0
2008-06-26 21:00:00,17.168,17.214,17.12,17.12,350000.0
2008-06-26 21:01:00,17.188,17.188,17.057,17.122,500000.0
2008-06-26 21:02:00,17.167,17.217,17.121,17.121,350000.0
2008-06-26 21:03:00,17.172,17.239,17.1,17.1,400000.0
2008-06-26 21:04:00,17.032,17.132,17.028,17.104,500000.0
2008-06-26 21:07:00,17.192,17.196,17.055,17.173,450000.0
2008-06-26 21:10:00,17.106,17.196,17.106,17.121,350000.0
2008-06-26 21:11:00,17.203,17.203,17.072,17.072,400000.0
2008-06-26 21:16:00,17.141,17.245,17.134,17.222,550000.0
2008-06-26 21:17:00,17.123,17.189,17.089,17.129,400000.0
2008-06-26 21:18:00,17.222,17.234,17.116,17.14,450000.0
2008-06-26 21:19:00,17.184,17.184,17.039,17.088,250000.0
2008-06-26 21:20:00,17.175,17.175,17.047,17.047,400000.0
2008-06-26 21:21:00,17.116,17.132,17.043,17.067,350000.0
2008-06-26 21:22:00,17.046,17.148,17.005,17.057,350000.0
2008-06-26 21:23:00,16.99,17.169,16.99,17.071,450000.0
2008-06-26 21:24:00,17.112,17.137,17.02,17.062,350000.0
2008-06-26 21:25:00,16.982,17.134,16.982,17.102,350000.0
2008-06-26 21:26:00,17.094,17.107,17.046,17.087,400000.0
2008-06-26 21:27:00,17.054,17.132,17.054,17.084,400000.0
2008-06-26 21:28:00,17.073,17.121,16.98,17.121,350000.0
2008-06-26 21:30:00,17.111,17.123,17.028,17.028,250000.0
2008-06-26 21:31:00,17.113,17.119,17.025,17.025,400000.0
2008-06-26 21:32:00,17.079,17.134,17.002,17.02,350000.0
2008-06-26 21:33:00,17.074,17.121,17.019,17.069,250000.0
2008-06-26 21:34:00,17.087,17.17,17.044,17.046,250000.0
2008-06-26 21:35:00,17.122,17.125,17.004,17.046,400000.0
2008-06-26 21:36:00,17.116,17.137,17.002,17.074,400000.0
2008-06-26 21:37:00,17.109,17.109,17.01,17.01,150000.0
2008-06-26 21:38:00,17.116,17.117,16.997,17.117,400000.0
2008-06-26 21:39:00,17.071,17.143,17.015,17.037,500000.0
2008-06-26 21:40:00,17.121,17.151,17.021,17.151,500000.0
2008-06-26 21:41:00,17.139,17.147,17.02,17.147,400000.0
2008-06-26 21:42:00,17.115,17.14,17.011,17.126,550000.0
2008-06-26 21:43:00,17.072,17.2,17.05,17.152,600000.0
2008-06-26 21:45:00,17.141,17.145,17.026,17.07,550000.0
2008-06-26 21:47:00,17.098,17.124,17.018,17.11,250000.0
2008-06-26 21:48:00,17.105,17.156,17.03,17.053,400000.0
2008-06-26 21:49:00,17.02,17.123,17.02,17.086,450000.0
2008-06-26 21:50:00,17.099,17.156,17.039,17.114,500000.0
2008-06-26 21:51:00,17.127,17.152,17.04,17.108,400000.0
2008-06-26 21:53:00,17.152,17.152,17.031,17.151,400000.0
2008-06-26 21:54:00,17.038,17.137,17.038,17.063,350000.0
2008-06-26 21:55:00,17.093,17.151,17.013,17.151,400000.0
2008-06-26 21:56:00,17.116,17.15,17.051,17.136,450000.0
2008-06-26 21:57:00,17.066,17.157,17.066,17.085,500000.0
2008-06-26 21:59:00,17.145,17.182,17.04,17.114,300000.0
2008-06-26 22:00:00,17.162,17.176,17.025,17.176,500000.0
2008-06-26 22:01:00,17.123,17.156,17.123,17.156,100000.0
2008-06-26 22:02:00,17.102,17.158,17.037,17.14,350000.0
2008-06-26 22:03:00,17.131,17.16,17.054,17.091,450000.0
2008-06-26 22:04:00,17.17,17.173,17.145,17.145,450000.0
2008-06-26 22:05:00,17.078,17.166,17.062,17.166,150000.0
2008-06-26 22:06:00,17.052,17.226,17.052,17.14,800000.0
2008-06-26 22:07:00,17.084,17.161,17.034,17.161,500000.0
2008-06-26 22:08:00,17.095,17.153,17.076,17.076,350000.0
2008-06-26 22:09:00,17.078,17.141,17.012,17.012,350000.0
2008-06-26 22:10:00,17.108,17.187,17.091,17.137,900000.0
2008-06-26 22:11:00,17.095,17.151,17.093,17.151,150000.0
2008-06-26 22:12:00,17.158,17.158,17.006,17.122,600000.0
2008-06-26 22:13:00,17.121,17.169,17.036,17.124,450000.0
2008-06-26 22:14:00,17.106,17.195,17.075,17.176,400000.0
2008-06-26 22:15:00,17.083,17.151,17.069,17.128,450000.0
2008-06-26 22:16:00,17.101,17.156,17.067,17.12,500000.0
2008-06-26 22:17:00,17.16,17.164,17.056,17.162,500000.0
2008-06-26 22:18:00,17.143,17.158,17.074,17.074,300000.0
2008-06-26 22:19:00,17.055,17.138,17.0,17.114,700000.0
2008-06-26 22:20:00,17.144,17.212,17.032,17.032,650000.0
2008-06-26 22:22:00,17.175,17.194,17.104,17.104,300000.0
2008-06-26 22:24:00,17.021,17.138,17.021,17.072,450000.0
2008-06-26 22:25:00,17.111,17.111,17.111,17.111,50000.0
2008-06-26 22:26:00,16.987,17.12,16.956,17.12,350000.0
2008-06-26 22:27:00,17.091,17.138,17.003,17.087,400000.0
2008-06-26 22:28:00,16.999,17.119,16.975,17.097,300000.0
2008-06-26 22:29:00,17.06,17.141,17.049,17.141,250000.0
2008-06-26 22:30:00,17.051,17.126,17.0,17.074,650000.0
2008-06-26 22:31:00,17.108,17.108,17.055,17.055,150000.0
2008-06-26 22:33:00,17.085,17.138,17.005,17.061,550000.0
2008-06-26 22:36:00,17.085,17.138,17.002,17.125,300000.0
2008-06-26 22:38:00,17.034,17.131,17.034,17.131,100000.0
2008-06-26 22:40:00,16.989,17.113,16.989,17.098,300000.0
2008-06-26 22:41:00,17.138,17.138,17.098,17.098,150000.0
2008-06-26 22:42:00,17.101,17.106,17.024,17.024,200000.0
2008-06-26 22:43:00,17.045,17.045,17.045,17.045,100000.0
2008-06-26 22:45:00,17.092,17.131,17.07,17.128,300000.0
2008-06-26 22:46:00,16.992,17.111,16.992,17.111,250000.0
2008-06-26 22:47:00,17.104,17.133,17.003,17.014,350000.0
2008-06-26 22:49:00,17.012,17.092,16.964,16.981,750000.0
2008-06-26 22:50:00,17.134,17.188,17.034,17.034,450000.0
2008-06-26 22:51:00,17.056,17.128,17.01,17.058,350000.0
2008-06-26 22:52:00,17.086,17.086,16.994,17.035,450000.0
2008-06-26 22:55:00,17.055,17.141,16.997,16.997,550000.0
2008-06-26 22:56:00,17.132,17.143,17.005,17.091,550000.0
2008-06-26 22:57:00,17.067,17.08,17.009,17.069,250000.0
2008-06-26 22:58:00,17.055,17.098,17.055,17.098,150000.0
2008-06-26 22:59:00,17.086,17.139,17.023,17.093,1050000.0
2008-06-26 23:00:00,17.004,17.134,17.004,17.089,750000.0
2008-06-26 23:02:00,17.058,17.141,17.056,17.131,500000.0
2008-06-26 23:04:00,17.017,17.186,17.017,17.042,500000.0
2008-06-26 23:06:00,17.144,17.144,17.0,17.005,400000.0
2008-06-26 23:07:00,17.141,17.141,17.011,17.133,400000.0
2008-06-26 23:08:00,17.116,17.145,17.045,17.045,350000.0
2008-06-26 23:10:00,17.108,17.133,17.006,17.061,400000.0
2008-06-26 23:12:00,17.102,17.147,17.051,17.132,350000.0
2008-06-26 23:13:00,17.103,17.131,16.984,17.072,500000.0
2008-06-26 23:14:00,17.095,17.166,17.046,17.093,850000.0
2008-06-26 23:20:00,17.064,17.109,16.996,17.038,500000.0
2008-06-26 23:27:00,17.076,17.089,16.947,17.003,250000.0
2008-06-26 23:29:00,16.944,17.065,16.944,17.065,400000.0
2008-06-26 23:30:00,16.982,17.114,16.982,17.109,950000.0
2008-06-26 23:36:00,17.086,17.107,17.04,17.107,250000.0
2008-06-26 23:40:00,17.101,17.114,17.059,17.104,400000.0
2008-06-26 23:44:00,17.032,17.114,16.972,17.011,400000.0
2008-06-26 23:50:00,17.084,17.112,16.97,17.104,1200000.0
2008-06-27 00:00:00,17.135,17.135,17.025,17.107,400000.0
2008-06-27 00:01:00,17.087,17.138,16.988,17.053,950000.0
2008-06-27 00:02:00,17.034,17.133,16.995,17.103,350000.0
2008-06-27 00:03:00,17.061,17.13,17.001,17.051,450000.0
2008-06-27 00:04:00,17.071,17.109,17.018,17.109,250000.0
2008-06-27 00:05:00,17.045,17.134,17.028,17.134,400000.0
2008-06-27 00:06:00,17.145,17.156,17.011,17.136,800000.0
2008-06-27 00:07:00,17.092,17.142,17.0,17.069,600000.0
2008-06-27 00:08:00,17.152,17.152,17.102,17.118,250000.0
2008-06-27 00:09:00,17.121,17.142,17.058,17.121,500000.0
2008-06-27 00:10:00,17.052,17.101,17.01,17.082,450000.0
2008-06-27 00:11:00,17.128,17.142,17.061,17.061,200000.0
2008-06-27 00:13:00,17.114,17.167,17.075,17.075,400000.0
2008-06-27 00:14:00,17.076,17.169,17.037,17.114,550000.0
2008-06-27 00:15:00,17.07,17.151,17.036,17.069,350000.0
2008-06-27 00:17:00,17.002,17.09,17.002,17.09,300000.0
2008-06-27 00:18:00,17.047,17.131,17.047,17.101,350000.0
2008-06-27 00:20:00,17.068,17.068,17.042,17.042,100000.0
2008-06-27 00:21:00,17.121,17.121,16.988,17.102,550000.0
2008-06-27 00:22:00,17.134,17.148,17.019,17.124,800000.0
2008-06-27 00:23:00,17.148,17.148,17.095,17.095,100000.0
2008-06-27 00:29:00,17.123,17.159,17.029,17.159,300000.0
2008-06-27 00:30:00,17.057,17.132,17.057,17.085,350000.0
2008-06-27 00:31:00,17.084,17.084,17.067,17.067,100000.0
2008-06-27 00:32:00,17.141,17.141,17.006,17.006,400000.0
2008-06-27 00:33:00,17.109,17.117,16.983,17.028,250000.0
2008-06-27 00:34:00,17.092,17.12,16.964,17.12,550000.0
2008-06-27 00:35:00,17.101,17.108,17.028,17.072,350000.0
2008-06-27 00:36:00,17.079,17.095,16.974,16.974,300000.0
2008-06-27 00:37:00,17.079,17.079,16.983,17.035,300000.0
2008-06-27 00:39:00,17.038,17.082,16.993,16.993,350000.0
2008-06-27 00:40:00,17.077,17.1,16.933,16.982,1250000.0
2008-06-27 00:41:00,17.067,17.112,16.986,16.986,250000.0
2008-06-27 00:42:00,17.099,17.099,16.986,17.035,550000.0
2008-06-27 00:43:00,17.048,17.062,16.935,17.062,550000.0
2008-06-27 00:44:00,17.092,17.092,16.968,17.056,400000.0
2008-06-27 00:45:00,17.096,17.096,17.025,17.059,150000.0
2008-06-27 00:46:00,17.074,17.074,16.975,16.975,100000.0
2008-06-27 00:47:00,17.084,17.099,17.04,17.055,250000.0
2008-06-27 00:49:00,17.023,17.115,16.993,17.115,400000.0
2008-06-27 00:50:00,16.991,17.103,16.973,17.103,400000.0
2008-06-27 00:51:00,17.073,17.073,16.922,16.922,300000.0
2008-06-27 00:52:00,17.073,17.083,16.965,17.03,500000.0
2008-06-27 00:53:00,17.035,17.089,17.0,17.0,400000.0
2008-06-27 00:54:00,17.058,17.135,17.012,17.073,250000.0
2008-06-27 01:00:00,17.071,17.091,16.942,16.979,1000000.0
2008-06-27 01:02:00,17.083,17.139,17.083,17.122,250000.0
2008-06-27 01:03:00,17.099,17.117,17.011,17.114,200000.0
2008-06-27 01:05:00,17.076,17.076,16.973,16.973,150000.0
2008-06-27 01:06:00,17.093,17.112,16.993,17.098,550000.0
2008-06-27 01:07:00,17.099,17.099,17.059,17.059,100000.0
2008-06-27 01:08:00,17.109,17.119,16.98,16.98,350000.0
2008-06-27 01:09:00,16.999,17.098,16.999,17.02,400000.0
2008-06-27 01:10:00,17.064,17.086,16.95,17.061,700000.0
2008-06-27 01:11:00,17.126,17.144,17.056,17.056,200000.0
2008-06-27 01:12:00,17.122,17.122,16.977,17.074,550000.0
2008-06-27 01:14:00,17.025,17.085,16.99,17.053,450000.0
2008-06-27 01:15:00,17.128,17.145,17.032,17.139,350000.0
2008-06-27 01:16:00,17.106,17.106,17.042,17.099,350000.0
2008-06-27 01:17:00,17.143,17.143,16.999,17.108,500000.0
2008-06-27 01:18:00,17.056,17.192,17.056,17.162,500000.0
2008-06-27 01:19:00,17.072,17.157,17.069,17.076,400000.0
2008-06-27 01:20:00,17.112,17.139,17.027,17.139,750000.0
2008-06-27 01:21:00,17.11,17.146,17.071,17.113,350000.0
2008-06-27 01:22:00,17.096,17.143,17.033,17.136,400000.0
2008-06-27 01:23:00,17.055,17.087,16.981,17.01,500000.0
2008-06-27 01:24:00,17.04,17.04,17.04,17.04,50000.0
2008-06-27 01:25:00,17.14,17.14,17.105,17.105,100000.0
2008-06-27 01:29:00,17.059,17.101,16.999,17.059,500000.0
2008-06-27 01:30:00,17.099,17.113,17.008,17.027,500000.0
2008-06-27 01:31:00,17.07,17.111,17.04,17.096,400000.0
2008-06-27 01:32:00,17.075,17.153,17.039,17.153,350000.0
2008-06-27 01:33:00,17.119,17.136,16.98,17.041,350000.0
2008-06-27 01:34:00,17.108,17.111,17.017,17.038,450000.0
2008-06-27 01:35:00,17.063,17.134,17.057,17.122,450000.0
2008-06-27 01:36:00,17.068,17.167,17.048,17.048,350000.0
2008-06-27 01:37:00,17.111,17.127,16.991,17.099,350000.0
2008-06-27 01:38:00,17.061,17.132,17.017,17.045,350000.0
2008-06-27 01:39:00,17.142,17.142,17.026,17.127,350000.0
2008-06-27 01:40:00,17.033,17.118,16.984,17.025,900000.0
2008-06-27 01:42:00,17.133,17.133,17.0,17.077,350000.0
2008-06-27 01:44:00,17.034,17.1,16.985,17.094,600000.0
2008-06-27 01:45:00,17.045,17.125,17.002,17.061,400000.0
2008-06-27 01:46:00,17.136,17.136,17.07,17.085,200000.0
2008-06-27 01:47:00,17.093,17.152,17.025,17.094,550000.0
2008-06-27 01:48:00,17.093,17.12,17.034,17.04,400000.0
2008-06-27 01:50:00,17.134,17.134,17.055,17.07,350000.0
2008-06-27 01:51:00,17.018,17.113,16.991,17.113,400000.0
2008-06-27 01:52:00,17.143,17.143,17.07,17.105,250000.0
2008-06-27 01:54:00,17.064,17.144,17.033,17.086,550000.0
2008-06-27 01:55:00,17.053,17.14,17.018,17.069,550000.0
2008-06-27 01:57:00,17.04,17.124,17.04,17.116,150000.0
2008-06-27 01:58:00,17.134,17.134,17.029,17.029,400000.0
2008-06-27 01:59:00,17.072,17.157,17.069,17.069,350000.0
2008-06-27 02:00:00,17.129,17.137,17.085,17.125,400000.0
2008-06-27 02:02:00,17.127,17.127,17.055,17.055,300000.0
2008-06-27 02:03:00,17.1,17.127,17.049,17.082,350000.0
2008-06-27 02:04:00,17.163,17.163,17.035,17.035,200000.0
2008-06-27 02:05:00,17.083,17.122,16.967,17.102,700000.0
2008-06-27 02:06:00,17.05,17.14,17.046,17.102,400000.0
2008-06-27 02:07:00,17.113,17.13,17.003,17.003,300000.0
2008-06-27 02:08:00,17.029,17.124,17.029,17.103,850000.0
2008-06-27 02:10:00,17.113,17.132,17.045,17.084,500000.0
2008-06-27 02:11:00,17.09,17.135,16.975,17.029,550000.0
2008-06-27 02:12:00,17.058,17.148,17.058,17.102,350000.0
2008-06-27 02:13:00,17.139,17.157,17.069,17.069,550000.0
2008-06-27 02:16:00,17.105,17.147,16.998,17.147,500000.0
2008-06-27 02:18:00,17.144,17.151,17.044,17.077,400000.0
2008-06-27 02:19:00,17.151,17.151,17.009,17.104,500000.0
2008-06-27 02:20:00,17.058,17.132,16.989,17.132,500000.0
2008-06-27 02:21:00,17.128,17.194,17.033,17.033,400000.0
2008-06-27 02:23:00,17.148,17.153,17.031,17.126,350000.0
2008-06-27 02:24:00,17.131,17.178,17.058,17.141,550000.0
2008-06-27 02:26:00,17.029,17.135,16.967,17.114,550000.0
2008-06-27 02:27:00,17.059,17.16,17.053,17.12,250000.0
2008-06-27 02:28:00,17.142,17.165,17.057,17.147,400000.0
2008-06-27 02:29:00,17.165,17.165,17.046,17.141,400000.0
2008-06-27 02:30:00,17.093,17.174,17.045,17.045,300000.0
2008-06-27 02:31:00,17.141,17.148,17.018,17.108,400000.0
2008-06-27 02:32:00,17.15,17.155,17.082,17.153,450000.0
2008-06-27 02:33:00,17.118,17.173,17.066,17.129,350000.0
2008-06-27 02:34:00,17.08,17.08,17.013,17.013,100000.0
2008-06-27 02:35:00,17.065,17.065,17.028,17.028,100000.0
2008-06-27 02:37:00,17.108,17.16,17.053,17.16,300000.0
2008-06-27 02:38:00,17.078,17.078,17.078,17.078,50000.0
2008-06-27 02:40:00,17.153,17.153,17.073,17.073,200000.0
2008-06-27 02:47:00,17.111,17.166,17.046,17.128,550000.0
2008-06-27 02:48:00,17.124,17.124,17.124,17.124,50000.0
2008-06-27 02:50:00,17.144,17.144,17.144,17.144,50000.0
2008-06-27 02:51:00,17.142,17.158,17.102,17.151,400000.0
2008-06-27 02:53:00,17.156,17.162,17.11,17.16,400000.0
2008-06-27 02:55:00,17.164,17.176,17.119,17.159,400000.0
2008-06-27 02:57:00,17.046,17.181,17.046,17.118,150000.0
2008-06-27 02:58:00,17.088,17.128,17.083,17.091,250000.0
2008-06-27 02:59:00,17.116,17.15,17.054,17.078,550000.0
2008-06-27 03:00:00,17.065,17.174,17.031,17.068,500000.0
2008-06-27 03:01:00,17.152,17.155,17.05,17.128,300000.0
2008-06-27 03:02:00,17.168,17.168,17.06,17.06,400000.0
2008-06-27 03:03:00,17.106,17.17,17.063,17.094,400000.0
2008-06-27 03:04:00,17.07,17.126,17.065,17.092,350000.0
2008-06-27 03:05:00,17.103,17.243,17.103,17.104,600000.0
2008-06-27 03:06:00,17.108,17.127,17.108,17.127,100000.0
2008-06-27 03:07:00,17.036,17.109,17.036,17.06,250000.0
2008-06-27 03:08:00,17.094,17.197,17.06,17.069,300000.0
2008-06-27 03:09:00,17.201,17.201,17.094,17.094,350000.0
2008-06-27 03:10:00,17.087,17.098,17.087,17.098,150000.0
2008-06-27 03:11:00,17.104,17.136,17.098,17.114,400000.0
2008-06-27 03:12:00,17.133,17.205,17.088,17.128,350000.0
2008-06-27 03:13:00,17.123,17.151,17.097,17.131,300000.0
2008-06-27 03:15:00,17.103,17.207,17.073,17.143,400000.0
2008-06-27 03:16:00,17.127,17.159,17.109,17.159,350000.0
2008-06-27 03:17:00,17.156,17.188,17.122,17.156,250000.0
2008-06-27 03:19:00,17.223,17.223,17.112,17.112,400000.0
2008-06-27 03:20:00,17.191,17.191,17.083,17.083,200000.0
2008-06-27 03:22:00,17.184,17.184,17.082,17.149,400000.0
2008-06-27 03:23:00,17.091,17.091,17.06,17.06,100000.0
2008-06-27 03:24:00,17.15,17.169,17.025,17.169,300000.0
2008-06-27 03:25:00,17.07,17.185,17.055,17.055,450000.0
2008-06-27 03:26:00,17.088,17.168,17.058,17.088,350000.0
2008-06-27 03:27:00,17.075,17.227,17.075,17.176,400000.0
2008-06-27 03:28:00,17.083,17.104,17.083,17.104,150000.0
2008-06-27 03:30:00,17.171,17.184,17.129,17.174,400000.0
2008-06-27 03:32:00,17.086,17.19,17.059,17.19,300000.0
2008-06-27 03:33:00,17.18,17.214,17.119,17.119,150000.0
2008-06-27 03:35:00,17.159,17.188,17.053,17.053,400000.0
2008-06-27 03:36:00,17.133,17.189,17.059,17.189,400000.0
2008-06-27 03:37:00,17.141,17.145,17.141,17.145,100000.0
2008-06-27 03:40:00,17.179,17.186,17.035,17.186,350000.0
2008-06-27 03:41:00,17.041,17.191,17.041,17.147,500000.0
2008-06-27 03:42:00,17.014,17.14,17.001,17.14,350000.0
2008-06-27 03:45:00,17.177,17.177,17.04,17.112,200000.0
2008-06-27 03:47:00,17.1,17.149,17.055,17.084,400000.0
2008-06-27 03:48:00,17.143,17.156,17.107,17.107,250000.0
2008-06-27 03:49:00,17.126,17.138,17.045,17.08,350000.0
2008-06-27 03:50:00,17.065,17.181,17.065,17.099,400000.0
2008-06-27 03:51:00,17.096,17.225,17.096,17.147,500000.0
2008-06-27 03:52:00,17.133,17.167,16.989,17.056,500000.0
2008-06-27 03:53:00,17.128,17.201,17.069,17.077,550000.0
2008-06-27 03:54:00,17.181,17.181,17.071,17.144,400000.0
2008-06-27 04:00:00,17.171,17.184,17.129,17.174,400000.0
2008-06-27 04:02:00,17.168,17.172,17.121,17.172,400000.0
2008-06-27 04:04:00,17.179,17.179,17.125,17.177,200000.0
2008-06-27 04:05:00,17.181,17.194,17.139,17.184,400000.0
2008-06-27 04:10:00,17.173,17.194,17.134,17.191,400000.0
2008-06-27 04:15:00,17.181,17.203,17.142,17.194,400000.0
2008-06-27 04:19:00,17.081,17.159,17.061,17.159,200000.0
2008-06-27 04:20:00,17.11,17.167,17.039,17.167,300000.0
2008-06-27 04:21:00,17.198,17.198,17.128,17.128,250000.0
2008-06-27 04:22:00,17.141,17.161,17.083,17.083,150000.0
2008-06-27 04:23:00,17.193,17.193,17.102,17.131,200000.0
2008-06-27 04:24:00,17.149,17.154,17.149,17.154,100000.0
2008-06-27 04:25:00,17.08,17.104,17.08,17.103,150000.0
2008-06-27 04:28:00,17.166,17.179,17.124,17.169,400000.0
2008-06-27 04:30:00,17.161,17.174,17.119,17.164,400000.0
2008-06-27 04:34:00,17.107,17.176,17.081,17.176,200000.0
2008-06-27 04:35:00,17.164,17.164,17.048,17.158,550000.0
2008-06-27 04:36:00,17.163,17.176,17.057,17.172,250000.0
2008-06-27 04:40:00,17.172,17.18,17.144,17.18,250000.0
2008-06-27 04:41:00,17.161,17.174,17.119,17.164,400000.0
2008-06-27 04:42:00,17.129,17.174,17.129,17.174,100000.0
2008-06-27 04:45:00,17.06,17.168,17.059,17.153,450000.0
2008-06-27 04:47:00,17.164,17.164,17.161,17.161,100000.0
2008-06-27 04:48:00,17.161,17.175,17.122,17.172,400000.0
2008-06-27 04:50:00,17.144,17.174,17.137,17.174,200000.0
2008-06-27 04:51:00,17.166,17.182,17.123,17.167,400000.0
2008-06-27 04:53:00,17.104,17.141,17.104,17.141,100000.0
2008-06-27 04:54:00,17.151,17.173,17.098,17.163,400000.0
2008-06-27 04:57:00,17.143,17.143,17.137,17.137,150000.0
2008-06-27 04:58:00,17.137,17.146,17.137,17.146,100000.0
2008-06-27 04:59:00,17.115,17.153,17.047,17.047,500000.0
2008-06-27 05:00:00,17.107,17.161,17.107,17.136,200000.0
2008-06-27 05:01:00,17.112,17.189,17.084,17.126,350000.0
2008-06-27 05:02:00,17.186,17.194,17.06,17.168,400000.0
2008-06-27 05:03:00,17.131,17.153,17.104,17.113,250000.0
2008-06-27 05:04:00,17.148,17.148,17.096,17.131,400000.0
2008-06-27 05:08:00,17.15,17.173,17.064,17.094,300000.0
2008-06-27 05:10:00,17.189,17.242,17.091,17.092,500000.0
2008-06-27 05:14:00,17.071,17.17,17.04,17.144,650000.0
2008-06-27 05:20:00,17.172,17.172,17.084,17.089,500000.0
2008-06-27 05:22:00,17.176,17.186,17.133,17.175,400000.0
2008-06-27 05:24:00,17.079,17.172,17.079,17.172,400000.0
2008-06-27 05:25:00,17.146,17.165,17.021,17.071,300000.0
2008-06-27 05:26:00,17.054,17.186,17.054,17.15,350000.0
2008-06-27 05:27:00,17.155,17.155,17.148,17.148,100000.0
2008-06-27 05:28:00,17.142,17.142,17.109,17.109,100000.0
2008-06-27 05:30:00,17.163,17.163,17.037,17.065,400000.0
2008-06-27 05:31:00,17.188,17.188,17.188,17.188,50000.0
2008-06-27 05:32:00,17.193,17.209,17.1,17.1,400000.0
2008-06-27 05:39:00,17.147,17.149,17.103,17.149,200000.0
2008-06-27 05:40:00,17.088,17.168,17.088,17.093,200000.0
2008-06-27 05:41:00,17.146,17.146,17.146,17.146,50000.0
2008-06-27 05:43:00,17.052,17.143,17.052,17.053,450000.0
2008-06-27 05:50:00,17.165,17.165,17.041,17.041,100000.0
2008-06-27 05:51:00,17.061,17.193,17.056,17.061,400000.0
2008-06-27 05:54:00,17.103,17.184,17.045,17.178,400000.0
2008-06-27 05:56:00,17.072,17.106,17.043,17.043,350000.0
2008-06-27 05:57:00,17.104,17.194,17.068,17.151,450000.0
2008-06-27 05:59:00,17.182,17.182,17.097,17.138,450000.0
2008-06-27 06:00:00,17.104,17.171,17.049,17.151,500000.0
2008-06-27 06:01:00,17.079,17.204,17.079,17.139,350000.0
2008-06-27 06:02:00,17.171,17.194,17.133,17.194,250000.0
2008-06-27 06:03:00,17.118,17.174,17.054,17.054,300000.0
2008-06-27 06:04:00,17.113,17.192,17.106,17.142,400000.0
2008-06-27 06:05:00,17.085,17.142,17.085,17.142,250000.0
2008-06-27 06:06:00,17.055,17.097,17.055,17.097,100000.0
2008-06-27 06:07:00,17.174,17.203,17.12,17.203,150000.0
2008-06-27 06:08:00,17.163,17.212,17.068,17.161,400000.0
2008-06-27 06:09:00,17.077,17.157,17.053,17.157,350000.0
2008-06-27 06:10:00,17.092,17.18,17.092,17.177,250000.0
2008-06-27 06:11:00,17.122,17.164,17.067,17.067,450000.0
2008-06-27 06:12:00,17.157,17.157,17.058,17.139,350000.0
2008-06-27 06:15:00,17.172,17.172,17.049,17.127,400000.0
2008-06-27 06:16:00,17.084,17.174,17.084,17.148,300000.0
2008-06-27 06:18:00,17.161,17.174,17.119,17.168,400000.0
2008-06-27 06:20:00,17.161,17.174,17.087,17.171,450000.0
2008-06-27 06:22:00,17.188,17.188,17.135,17.135,100000.0
2008-06-27 06:23:00,17.178,17.178,17.04,17.176,350000.0
2008-06-27 06:24:00,17.11,17.194,17.108,17.128,550000.0
2008-06-27 06:25:00,17.069,17.156,17.069,17.156,300000.0
2008-06-27 06:26:00,17.083,17.12,17.025,17.025,300000.0
2008-06-27 06:27:00,17.082,17.176,17.042,17.097,500000.0
2008-06-27 06:28:00,17.096,17.195,17.064,17.098,550000.0
2008-06-27 06:29:00,17.124,17.155,17.088,17.117,350000.0
2008-06-27 06:30:00,17.067,17.132,17.02,17.132,500000.0
2008-06-27 06:31:00,17.131,17.131,17.025,17.091,400000.0
2008-06-27 06:32:00,17.12,17.19,17.06,17.143,400000.0
2008-06-27 06:33:00,17.042,17.168,17.025,17.084,400000.0
2008-06-27 06:34:00,17.085,17.152,17.013,17.064,400000.0
2008-06-27 06:35:00,17.138,17.165,17.057,17.057,300000.0
2008-06-27 06:36:00,17.158,17.174,17.047,17.135,500000.0
2008-06-27 06:37:00,17.158,17.189,17.033,17.189,400000.0
2008-06-27 06:38:00,17.057,17.182,17.024,17.182,550000.0
2008-06-27 06:39:00,17.061,17.183,17.021,17.183,950000.0
2008-06-27 06:40:00,17.129,17.129,17.053,17.053,100000.0
2008-06-27 06:41:00,17.13,17.248,17.08,17.091,300000.0
2008-06-27 06:42:00,17.068,17.145,17.068,17.145,100000.0
2008-06-27 06:43:00,17.124,17.126,17.034,17.126,250000.0
2008-06-27 06:44:00,17.07,17.07,17.07,17.07,50000.0
2008-06-27 06:45:00,17.074,17.074,17.074,17.074,50000.0
2008-06-27 06:46:00,17.136,17.15,17.063,17.147,250000.0
2008-06-27 06:47:00,17.129,17.129,17.129,17.129,50000.0
2008-06-27 06:48:00,17.199,17.199,17.074,17.074,100000.0
2008-06-27 06:49:00,17.159,17.159,17.0,17.0,250000.0
2008-06-27 06:50:00,17.07,17.166,17.031,17.151,450000.0
2008-06-27 06:51:00,17.144,17.177,17.059,17.155,600000.0
2008-06-27 06:52:00,17.118,17.139,17.118,17.139,100000.0
2008-06-27 06:53:00,17.045,17.176,17.045,17.175,300000.0
2008-06-27 06:54:00,17.169,17.169,17.048,17.048,100000.0
2008-06-27 06:55:00,17.121,17.171,17.055,17.075,200000.0
2008-06-27 06:56:00,17.126,17.188,17.069,17.092,300000.0
2008-06-27 06:57:00,17.15,17.165,17.066,17.073,350000.0
2008-06-27 06:58:00,17.1,17.198,17.051,17.155,500000.0
2008-06-27 06:59:00,17.086,17.196,17.06,17.06,650000.0
2008-06-27 07:00:00,17.081,17.136,17.081,17.11,300000.0
2008-06-27 07:01:00,17.131,17.131,17.058,17.058,100000.0
2008-06-27 07:02:00,17.078,17.185,17.078,17.092,150000.0
2008-06-27 07:03:00,17.155,17.169,17.084,17.116,400000.0
2008-06-27 07:04:00,17.14,17.17,17.06,17.076,500000.0
2008-06-27 07:05:00,17.082,17.168,17.07,17.099,400000.0
2008-06-27 07:06:00,17.168,17.168,17.078,17.116,350000.0
2008-06-27 07:07:00,17.113,17.171,17.034,17.122,500000.0
2008-06-27 07:08:00,17.046,17.063,17.046,17.063,150000.0
2008-06-27 07:09:00,17.05,17.164,17.05,17.064,400000.0
2008-06-27 07:10:00,17.166,17.166,17.033,17.115,350000.0
2008-06-27 07:11:00,17.147,17.173,17.051,17.173,200000.0
2008-06-27 07:12:00,17.144,17.144,17.04,17.096,300000.0
2008-06-27 07:13:00,17.07,17.215,17.069,17.069,400000.0
2008-06-27 07:14:00,17.115,17.186,17.085,17.139,400000.0
2008-06-27 07:15:00,17.188,17.188,17.046,17.108,350000.0
2008-06-27 07:16:00,17.161,17.17,17.015,17.155,350000.0
2008-06-27 07:17:00,17.114,17.152,17.044,17.095,500000.0
2008-06-27 07:18:00,17.17,17.17,17.02,17.119,550000.0
2008-06-27 07:19:00,17.166,17.166,17.038,17.123,550000.0
2008-06-27 07:20:00,17.151,17.169,17.088,17.169,350000.0
2008-06-27 07:21:00,17.163,17.194,17.112,17.179,400000.0
2008-06-27 07:22:00,17.168,17.182,17.058,17.131,500000.0
2008-06-27 07:23:00,17.185,17.226,17.104,17.104,300000.0
2008-06-27 07:24:00,17.145,17.238,17.145,17.175,500000.0
2008-06-27 07:25:00,17.16,17.164,17.054,17.086,550000.0
2008-06-27 07:26:00,17.152,17.152,17.079,17.088,400000.0
2008-06-27 07:27:00,17.093,17.141,17.063,17.11,500000.0
2008-06-27 07:28:00,17.147,17.208,17.097,17.166,400000.0
2008-06-27 07:30:00,17.131,17.242,17.104,17.13,550000.0
2008-06-27 07:31:00,17.148,17.214,17.071,17.214,550000.0
2008-06-27 07:32:00,17.154,17.238,17.112,17.155,500000.0
2008-06-27 07:33:00,17.206,17.216,17.078,17.078,350000.0
2008-06-27 07:34:00,17.18,17.238,17.146,17.191,450000.0
2008-06-27 07:35:00,17.148,17.213,17.096,17.185,350000.0
2008-06-27 07:36:00,17.162,17.236,17.108,17.108,500000.0
2008-06-27 07:37:00,17.168,17.232,17.115,17.115,350000.0
2008-06-27 07:38:00,17.146,17.224,17.098,17.224,450000.0
2008-06-27 07:39:00,17.219,17.258,17.12,17.234,400000.0
2008-06-27 07:40:00,17.229,17.249,17.123,17.249,350000.0
2008-06-27 07:41:00,17.207,17.268,17.14,17.157,400000.0
2008-06-27 07:42:00,17.249,17.258,17.131,17.165,350000.0
2008-06-27 07:43:00,17.14,17.218,17.14,17.21,250000.0
2008-06-27 07:44:00,17.278,17.278,17.138,17.259,200000.0
2008-06-27 07:45:00,17.243,17.263,17.178,17.178,350000.0
2008-06-27 07:46:00,17.271,17.271,17.148,17.222,550000.0
2008-06-27 07:47:00,17.269,17.269,17.125,17.22,350000.0
2008-06-27 07:48:00,17.133,17.243,17.114,17.229,550000.0
2008-06-27 07:49:00,17.24,17.279,17.151,17.244,550000.0
2008-06-27 07:50:00,17.263,17.283,17.156,17.214,450000.0
2008-06-27 07:51:00,17.231,17.287,17.152,17.197,450000.0
2008-06-27 07:52:00,17.169,17.234,17.152,17.216,350000.0
2008-06-27 07:53:00,17.186,17.233,17.123,17.149,400000.0
2008-06-27 07:54:00,17.227,17.283,17.172,17.178,350000.0
2008-06-27 07:56:00,17.18,17.311,17.138,17.21,350000.0
2008-06-27 07:57:00,17.22,17.229,17.123,17.226,450000.0
2008-06-27 07:58:00,17.161,17.225,17.108,17.167,500000.0
2008-06-27 07:59:00,17.207,17.256,17.169,17.169,450000.0
2008-06-27 08:00:00,17.132,17.253,17.132,17.196,350000.0
2008-06-27 08:01:00,17.099,17.225,17.099,17.225,350000.0
2008-06-27 08:02:00,17.213,17.239,17.124,17.127,400000.0
2008-06-27 08:03:00,17.213,17.249,17.102,17.152,450000.0
2008-06-27 08:04:00,17.129,17.213,17.129,17.16,350000.0
2008-06-27 08:05:00,17.167,17.25,17.146,17.181,400000.0
2008-06-27 08:06:00,17.232,17.268,17.176,17.224,400000.0
2008-06-27 08:07:00,17.263,17.265,17.154,17.233,450000.0
2008-06-27 08:08:00,17.182,17.256,17.12,17.256,400000.0
2008-06-27 08:09:00,17.258,17.272,17.147,17.187,400000.0
2008-06-27 08:10:00,17.246,17.276,17.129,17.245,400000.0
2008-06-27 08:11:00,17.156,17.268,17.124,17.151,500000.0
2008-06-27 08:12:00,17.229,17.246,17.168,17.211,400000.0
2008-06-27 08:13:00,17.219,17.254,17.119,17.119,350000.0
2008-06-27 08:14:00,17.231,17.257,17.116,17.251,400000.0
2008-06-27 08:15:00,17.21,17.248,17.134,17.134,400000.0
2008-06-27 08:16:00,17.219,17.219,17.081,17.081,350000.0
2008-06-27 08:17:00,17.22,17.234,17.132,17.22,500000.0
2008-06-27 08:18:00,17.253,17.253,17.107,17.196,500000.0
2008-06-27 08:19:00,17.224,17.267,17.155,17.184,400000.0
2008-06-27 08:20:00,17.13,17.242,17.104,17.242,400000.0
2008-06-27 08:21:00,17.253,17.266,17.134,17.247,400000.0
2008-06-27 08:22:00,17.195,17.275,17.159,17.259,550000.0
2008-06-27 08:23:00,17.136,17.281,17.136,17.165,400000.0
2008-06-27 08:24:00,17.18,17.243,17.164,17.164,350000.0
2008-06-27 08:25:00,17.244,17.262,17.175,17.198,400000.0
2008-06-27 08:26:00,17.2,17.244,17.135,17.244,400000.0
2008-06-27 08:27:00,17.185,17.258,17.161,17.225,400000.0
2008-06-27 08:28:00,17.204,17.265,17.169,17.203,450000.0
2008-06-27 08:29:00,17.182,17.269,17.18,17.18,400000.0
2008-06-27 08:30:00,17.17,17.294,17.17,17.268,500000.0
2008-06-27 08:31:00,17.231,17.27,17.143,17.166,450000.0
2008-06-27 08:32:00,17.154,17.258,17.127,17.252,400000.0
2008-06-27 08:33:00,17.085,17.236,17.085,17.187,450000.0
2008-06-27 08:34:00,17.181,17.222,17.095,17.222,450000.0
2008-06-27 08:35:00,17.224,17.225,17.118,17.18,550000.0
2008-06-27 08:36:00,17.105,17.161,17.105,17.105,350000.0
2008-06-27 08:37:00,17.156,17.253,17.117,17.117,350000.0
2008-06-27 08:38:00,17.234,17.234,17.134,17.169,400000.0
2008-06-27 08:39:00,17.126,17.224,17.094,17.209,500000.0
2008-06-27 08:40:00,17.23,17.23,17.082,17.202,350000.0
2008-06-27 08:41:00,17.132,17.241,17.132,17.216,500000.0
2008-06-27 08:42:00,17.216,17.266,17.131,17.214,350000.0
2008-06-27 08:43:00,17.198,17.242,17.148,17.208,350000.0
2008-06-27 08:44:00,17.225,17.225,17.082,17.215,550000.0
2008-06-27 08:45:00,17.179,17.234,17.137,17.156,350000.0
2008-06-27 08:47:00,17.144,17.246,17.099,17.208,550000.0
2008-06-27 08:49:00,17.216,17.216,17.154,17.21,500000.0
2008-06-27 08:50:00,17.144,17.25,17.12,17.125,550000.0
2008-06-27 08:51:00,17.139,17.237,17.135,17.215,450000.0
2008-06-27 08:52:00,17.225,17.269,17.187,17.244,350000.0
2008-06-27 08:53:00,17.159,17.253,17.15,17.232,400000.0
2008-06-27 08:54:00,17.256,17.256,17.158,17.161,400000.0
2008-06-27 08:55:00,17.222,17.285,17.153,17.187,450000.0
2008-06-27 08:56:00,17.178,17.218,17.086,17.218,400000.0
2008-06-27 08:57:00,17.197,17.255,17.18,17.185,350000.0
2008-06-27 08:58:00,17.2,17.248,17.152,17.174,500000.0
2008-06-27 08:59:00,17.251,17.251,17.082,17.145,350000.0
2008-06-27 09:00:00,17.215,17.227,17.121,17.209,1500000.0
2008-06-27 09:01:00,17.224,17.224,17.142,17.203,1250000.0
2008-06-27 09:02:00,17.205,17.219,17.087,17.087,350000.0
2008-06-27 09:03:00,17.118,17.227,17.105,17.227,350000.0
2008-06-27 09:04:00,17.209,17.221,17.148,17.148,450000.0
2008-06-27 09:05:00,17.218,17.247,17.113,17.231,400000.0
2008-06-27 09:06:00,17.254,17.328,17.185,17.217,450000.0
2008-06-27 09:07:00,17.244,17.263,17.171,17.187,350000.0
2008-06-27 09:08:00,17.183,17.3,17.119,17.232,400000.0
2008-06-27 09:09:00,17.259,17.287,17.177,17.287,350000.0
2008-06-27 09:10:00,17.2,17.303,17.163,17.218,450000.0
2008-06-27 09:11:00,17.226,17.264,17.161,17.251,350000.0
2008-06-27 09:12:00,17.236,17.319,17.195,17.258,550000.0
2008-06-27 09:13:00,17.235,17.277,17.145,17.277,550000.0
2008-06-27 09:14:00,17.167,17.252,17.164,17.224,400000.0
2008-06-27 09:15:00,17.255,17.255,17.123,17.181,500000.0
2008-06-27 09:16:00,17.271,17.283,17.169,17.255,400000.0
2008-06-27 09:17:00,17.213,17.286,17.186,17.286,400000.0
2008-06-27 09:18:00,17.277,17.302,17.163,17.261,500000.0
2008-06-27 09:19:00,17.274,17.285,17.137,17.179,500000.0
2008-06-27 09:20:00,17.222,17.272,17.198,17.259,350000.0
2008-06-27 09:21:00,17.252,17.265,17.186,17.186,450000.0
2008-06-27 09:22:00,17.264,17.276,17.181,17.213,400000.0
2008-06-27 09:23:00,17.283,17.296,17.206,17.296,400000.0
2008-06-27 09:24:00,17.259,17.363,17.259,17.283,350000.0
2008-06-27 09:25:00,17.269,17.289,17.173,17.237,350000.0
2008-06-27 09:26:00,17.236,17.29,17.203,17.29,350000.0
2008-06-27 09:27:00,17.29,17.362,17.207,17.27,550000.0
2008-06-27 09:28:00,17.233,17.391,17.233,17.252,1550000.0
2008-06-27 09:29:00,17.188,17.288,17.188,17.239,400000.0
2008-06-27 09:30:00,17.267,17.344,17.207,17.248,450000.0
2008-06-27 09:31:00,17.322,17.331,17.246,17.28,350000.0
2008-06-27 09:32:00,17.208,17.328,17.163,17.216,350000.0
2008-06-27 09:33:00,17.259,17.349,17.2,17.222,350000.0
2008-06-27 09:34:00,17.23,17.357,17.201,17.219,1950000.0
2008-06-27 09:35:00,17.39,17.39,17.295,17.311,350000.0
2008-06-27 09:36:00,17.371,17.371,17.286,17.344,400000.0
2008-06-27 09:37:00,17.329,17.391,17.274,17.345,450000.0
2008-06-27 09:38:00,17.305,17.355,17.266,17.335,550000.0
2008-06-27 09:39:00,17.316,17.387,17.248,17.248,550000.0
2008-06-27 09:40:00,17.326,17.343,17.22,17.343,500000.0
2008-06-27 09:41:00,17.257,17.317,17.191,17.191,450000.0
2008-06-27 09:42:00,17.224,17.346,17.224,17.327,450000.0
2008-06-27 09:43:00,17.289,17.352,17.221,17.333,550000.0
2008-06-27 09:44:00,17.223,17.341,17.223,17.341,450000.0
2008-06-27 09:45:00,17.318,17.35,17.235,17.311,350000.0
2008-06-27 09:46:00,17.332,17.36,17.229,17.263,450000.0
2008-06-27 09:47:00,17.311,17.344,17.197,17.344,400000.0
2008-06-27 09:48:00,17.323,17.343,17.194,17.228,450000.0
2008-06-27 09:49:00,17.366,17.366,17.282,17.328,400000.0
2008-06-27 09:50:00,17.277,17.351,17.199,17.267,350000.0
2008-06-27 09:51:00,17.321,17.338,17.219,17.312,400000.0
2008-06-27 09:52:00,17.326,17.37,17.234,17.343,400000.0
2008-06-27 09:53:00,17.351,17.351,17.174,17.3,550000.0
2008-06-27 09:54:00,17.271,17.382,17.252,17.325,750000.0
2008-06-27 09:55:00,17.234,17.338,17.234,17.338,450000.0
2008-06-27 09:56:00,17.306,17.341,17.243,17.309,450000.0
2008-06-27 09:57:00,17.268,17.35,17.223,17.305,450000.0
2008-06-27 09:58:00,17.268,17.325,17.252,17.252,400000.0
2008-06-27 09:59:00,17.233,17.365,17.233,17.329,400000.0
2008-06-27 10:00:00,17.347,17.347,17.212,17.212,350000.0
2008-06-27 10:01:00,17.252,17.349,17.236,17.262,350000.0
2008-06-27 10:02:00,17.342,17.357,17.245,17.357,450000.0
2008-06-27 10:03:00,17.295,17.352,17.201,17.254,500000.0
2008-06-27 10:04:00,17.269,17.34,17.255,17.277,550000.0
2008-06-27 10:05:00,17.271,17.328,17.23,17.23,350000.0
2008-06-27 10:06:00,17.233,17.292,17.233,17.279,500000.0
2008-06-27 10:07:00,17.309,17.309,17.224,17.294,400000.0
2008-06-27 10:08:00,17.295,17.307,17.216,17.26,550000.0
2008-06-27 10:09:00,17.304,17.314,17.204,17.244,350000.0
2008-06-27 10:10:00,17.294,17.314,17.168,17.168,650000.0
2008-06-27 10:11:00,17.327,17.327,17.226,17.304,400000.0
2008-06-27 10:12:00,17.31,17.31,17.19,17.241,550000.0
2008-06-27 10:13:00,17.211,17.301,17.184,17.246,350000.0
2008-06-27 10:14:00,17.253,17.347,17.252,17.26,550000.0
2008-06-27 10:15:00,17.243,17.335,17.184,17.252,350000.0
2008-06-27 10:16:00,17.223,17.289,17.185,17.185,550000.0
2008-06-27 10:17:00,17.295,17.295,17.165,17.165,500000.0
2008-06-27 10:18:00,17.301,17.306,17.145,17.214,550000.0
2008-06-27 10:19:00,17.307,17.312,17.168,17.312,550000.0
2008-06-27 10:20:00,17.208,17.308,17.206,17.294,350000.0
2008-06-27 10:21:00,17.266,17.284,17.17,17.254,350000.0
2008-06-27 10:22:00,17.283,17.331,17.215,17.331,500000.0
2008-06-27 10:23:00,17.318,17.322,17.181,17.322,400000.0
2008-06-27 10:24:00,17.243,17.321,17.189,17.307,500000.0
2008-06-27 10:25:00,17.25,17.28,17.14,17.169,500000.0
2008-06-27 10:26:00,17.188,17.286,17.165,17.283,350000.0
2008-06-27 10:27:00,17.27,17.283,17.178,17.199,400000.0
2008-06-27 10:28:00,17.28,17.318,17.201,17.257,600000.0
2008-06-27 10:29:00,17.271,17.312,17.17,17.17,350000.0
2008-06-27 10:30:00,17.294,17.294,17.214,17.218,400000.0
2008-06-27 10:31:00,17.294,17.296,17.173,17.23,550000.0
2008-06-27 10:32:00,17.248,17.296,17.159,17.296,650000.0
2008-06-27 10:33:00,17.187,17.296,17.175,17.175,450000.0
2008-06-27 10:34:00,17.217,17.304,17.188,17.23,450000.0
2008-06-27 10:35:00,17.235,17.263,17.156,17.156,450000.0
2008-06-27 10:36:00,17.302,17.302,17.17,17.295,400000.0
2008-06-27 10:37:00,17.21,17.341,17.21,17.288,400000.0
2008-06-27 10:38:00,17.275,17.295,17.143,17.295,550000.0
2008-06-27 10:39:00,17.204,17.325,17.188,17.325,350000.0
2008-06-27 10:40:00,17.255,17.326,17.164,17.294,550000.0
2008-06-27 10:41:00,17.348,17.375,17.238,17.285,400000.0
2008-06-27 10:42:00,17.286,17.343,17.221,17.274,400000.0
2008-06-27 10:43:00,17.289,17.34,17.204,17.34,450000.0
2008-06-27 10:44:00,17.213,17.326,17.205,17.279,350000.0
2008-06-27 10:45:00,17.218,17.28,17.218,17.262,350000.0
2008-06-27 10:46:00,17.241,17.362,17.231,17.231,600000.0
2008-06-27 10:47:00,17.319,17.347,17.246,17.254,400000.0
2008-06-27 10:48:00,17.261,17.343,17.201,17.201,550000.0
2008-06-27 10:49:00,17.284,17.328,17.218,17.301,500000.0
2008-06-27 10:50:00,17.346,17.355,17.194,17.212,450000.0
2008-06-27 10:51:00,17.287,17.368,17.251,17.368,350000.0
2008-06-27 10:52:00,17.275,17.392,17.266,17.294,550000.0
2008-06-27 10:53:00,17.357,17.362,17.264,17.362,350000.0
2008-06-27 10:54:00,17.31,17.368,17.202,17.368,400000.0
2008-06-27 10:55:00,17.314,17.377,17.258,17.292,350000.0
2008-06-27 10:56:00,17.296,17.355,17.226,17.314,450000.0
2008-06-27 10:57:00,17.339,17.375,17.291,17.291,400000.0
2008-06-27 10:58:00,17.296,17.381,17.259,17.379,450000.0
2008-06-27 10:59:00,17.369,17.379,17.24,17.288,350000.0
2008-06-27 11:00:00,17.31,17.398,17.291,17.291,400000.0
2008-06-27 11:01:00,17.293,17.374,17.233,17.374,450000.0
2008-06-27 11:02:00,17.367,17.396,17.257,17.318,350000.0
2008-06-27 11:03:00,17.26,17.383,17.227,17.27,400000.0
2008-06-27 11:04:00,17.371,17.371,17.207,17.362,500000.0
2008-06-27 11:05:00,17.316,17.337,17.232,17.337,400000.0
2008-06-27 11:06:00,17.293,17.354,17.257,17.332,400000.0
2008-06-27 11:07:00,17.347,17.347,17.212,17.212,400000.0
2008-06-27 11:08:00,17.233,17.336,17.184,17.284,500000.0
2008-06-27 11:09:00,17.36,17.36,17.184,17.347,500000.0
2008-06-27 11:10:00,17.275,17.442,17.275,17.361,450000.0
2008-06-27 11:11:00,17.305,17.406,17.288,17.383,400000.0
2008-06-27 11:12:00,17.264,17.388,17.223,17.264,600000.0
2008-06-27 11:13:00,17.341,17.375,17.28,17.351,500000.0
2008-06-27 11:14:00,17.386,17.393,17.27,17.284,350000.0
2008-06-27 11:15:00,17.351,17.377,17.259,17.341,550000.0
2008-06-27 11:16:00,17.377,17.4,17.246,17.4,550000.0
2008-06-27 11:17:00,17.397,17.397,17.25,17.359,700000.0
2008-06-27 11:18:00,17.365,17.398,17.258,17.3,400000.0
2008-06-27 11:19:00,17.339,17.429,17.319,17.343,450000.0
2008-06-27 11:20:00,17.393,17.395,17.304,17.395,500000.0
2008-06-27 11:21:00,17.28,17.41,17.25,17.25,450000.0
2008-06-27 11:22:00,17.319,17.394,17.281,17.367,500000.0
2008-06-27 11:23:00,17.31,17.432,17.31,17.368,400000.0
2008-06-27 11:24:00,17.298,17.349,17.258,17.275,400000.0
2008-06-27 11:25:00,17.29,17.385,17.29,17.385,350000.0
2008-06-27 11:26:00,17.294,17.372,17.25,17.307,550000.0
2008-06-27 11:27:00,17.381,17.4,17.261,17.38,450000.0
2008-06-27 11:28:00,17.286,17.404,17.286,17.4,500000.0
2008-06-27 11:29:00,17.292,17.432,17.282,17.391,600000.0
2008-06-27 11:30:00,17.295,17.376,17.273,17.298,400000.0
2008-06-27 11:31:00,17.33,17.345,17.226,17.345,550000.0
2008-06-27 11:32:00,17.403,17.403,17.263,17.359,650000.0
2008-06-27 11:33:00,17.252,17.352,17.239,17.348,550000.0
2008-06-27 11:34:00,17.34,17.415,17.282,17.381,450000.0
2008-06-27 11:35:00,17.276,17.384,17.276,17.354,400000.0
2008-06-27 11:36:00,17.256,17.336,17.242,17.275,400000.0
2008-06-27 11:37:00,17.33,17.389,17.294,17.376,450000.0
2008-06-27 11:38:00,17.259,17.44,17.259,17.281,400000.0
2008-06-27 11:39:00,17.27,17.443,17.27,17.389,550000.0
2008-06-27 11:40:00,17.367,17.386,17.268,17.268,500000.0
2008-06-27 11:41:00,17.351,17.383,17.267,17.36,400000.0
2008-06-27 11:42:00,17.254,17.375,17.254,17.32,350000.0
2008-06-27 11:43:00,17.35,17.384,17.265,17.315,550000.0
2008-06-27 11:44:00,17.339,17.371,17.239,17.325,550000.0
2008-06-27 11:45:00,17.285,17.353,17.259,17.342,350000.0
2008-06-27 11:46:00,17.314,17.349,17.242,17.281,350000.0
2008-06-27 11:47:00,17.376,17.376,17.241,17.264,400000.0
2008-06-27 11:48:00,17.279,17.351,17.23,17.242,550000.0
2008-06-27 11:49:00,17.334,17.383,17.254,17.354,400000.0
2008-06-27 11:50:00,17.369,17.379,17.268,17.268,350000.0
2008-06-27 11:51:00,17.305,17.355,17.224,17.224,450000.0
2008-06-27 11:52:00,17.267,17.37,17.267,17.37,500000.0
2008-06-27 11:53:00,17.278,17.338,17.257,17.257,500000.0
2008-06-27 11:54:00,17.233,17.402,17.233,17.339,650000.0
2008-06-27 11:55:00,17.357,17.379,17.233,17.238,400000.0
2008-06-27 11:56:00,17.263,17.346,17.247,17.284,400000.0
2008-06-27 11:57:00,17.314,17.394,17.242,17.263,550000.0
2008-06-27 11:58:00,17.355,17.388,17.282,17.348,450000.0
2008-06-27 11:59:00,17.367,17.379,17.243,17.243,550000.0
2008-06-27 12:00:00,17.315,17.397,17.304,17.394,450000.0
2008-06-27 12:01:00,17.378,17.378,17.239,17.356,500000.0
2008-06-27 12:02:00,17.3,17.421,17.3,17.325,500000.0
2008-06-27 12:03:00,17.264,17.413,17.264,17.395,450000.0
2008-06-27 12:04:00,17.386,17.386,17.252,17.278,550000.0
2008-06-27 12:05:00,17.307,17.373,17.231,17.33,450000.0
2008-06-27 12:06:00,17.366,17.399,17.287,17.3,400000.0
2008-06-27 12:07:00,17.231,17.361,17.23,17.238,350000.0
2008-06-27 12:08:00,17.395,17.395,17.279,17.284,500000.0
2008-06-27 12:09:00,17.294,17.39,17.271,17.39,550000.0
2008-06-27 12:10:00,17.401,17.415,17.35,17.388,350000.0
2008-06-27 12:11:00,17.288,17.394,17.286,17.301,350000.0
2008-06-27 12:12:00,17.288,17.426,17.283,17.374,550000.0
2008-06-27 12:13:00,17.402,17.406,17.287,17.406,350000.0
2008-06-27 12:14:00,17.325,17.41,17.28,17.3,450000.0
2008-06-27 12:15:00,17.392,17.407,17.308,17.385,350000.0
2008-06-27 12:16:00,17.321,17.366,17.262,17.336,450000.0
2008-06-27 12:17:00,17.378,17.399,17.251,17.29,400000.0
2008-06-27 12:18:00,17.277,17.393,17.259,17.345,350000.0
2008-06-27 12:19:00,17.307,17.349,17.24,17.243,550000.0
2008-06-27 12:20:00,17.393,17.411,17.316,17.316,350000.0
2008-06-27 12:21:00,17.318,17.407,17.318,17.327,450000.0
2008-06-27 12:22:00,17.362,17.4,17.27,17.345,450000.0
2008-06-27 12:23:00,17.388,17.388,17.253,17.332,550000.0
2008-06-27 12:24:00,17.327,17.438,17.288,17.376,500000.0
2008-06-27 12:25:00,17.398,17.398,17.317,17.317,450000.0
2008-06-27 12:26:00,17.334,17.394,17.286,17.336,550000.0
2008-06-27 12:27:00,17.336,17.392,17.244,17.392,500000.0
2008-06-27 12:28:00,17.27,17.377,17.265,17.28,350000.0
2008-06-27 12:29:00,17.349,17.441,17.303,17.346,400000.0
2008-06-27 12:30:00,17.329,17.412,17.305,17.412,400000.0
2008-06-27 12:31:00,17.351,17.365,17.319,17.361,350000.0
2008-06-27 12:32:00,17.274,17.368,17.247,17.355,450000.0
2008-06-27 12:33:00,17.264,17.379,17.264,17.362,450000.0
2008-06-27 12:34:00,17.368,17.412,17.301,17.412,350000.0
2008-06-27 12:35:00,17.335,17.383,17.261,17.352,550000.0
2008-06-27 12:36:00,17.368,17.384,17.269,17.34,550000.0
2008-06-27 12:37:00,17.406,17.421,17.319,17.382,400000.0
2008-06-27 12:38:00,17.29,17.389,17.26,17.389,400000.0
2008-06-27 12:39:00,17.281,17.361,17.258,17.302,550000.0
2008-06-27 12:40:00,17.292,17.449,17.285,17.32,450000.0
2008-06-27 12:41:00,17.376,17.376,17.265,17.358,450000.0
2008-06-27 12:42:00,17.372,17.412,17.262,17.262,500000.0
2008-06-27 12:43:00,17.363,17.363,17.227,17.227,350000.0
2008-06-27 12:44:00,17.297,17.348,17.254,17.282,350000.0
2008-06-27 12:45:00,17.224,17.328,17.224,17.242,400000.0
2008-06-27 12:46:00,17.265,17.411,17.265,17.294,400000.0
2008-06-27 12:47:00,17.36,17.361,17.282,17.307,350000.0
2008-06-27 12:48:00,17.301,17.376,17.237,17.243,500000.0
2008-06-27 12:49:00,17.264,17.364,17.24,17.295,400000.0
2008-06-27 12:50:00,17.24,17.364,17.189,17.364,450000.0
2008-06-27 12:51:00,17.291,17.352,17.222,17.222,450000.0
2008-06-27 12:52:00,17.339,17.41,17.282,17.283,350000.0
2008-06-27 12:53:00,17.259,17.387,17.233,17.387,400000.0
2008-06-27 12:54:00,17.298,17.393,17.27,17.351,400000.0
2008-06-27 12:55:00,17.329,17.381,17.247,17.308,400000.0
2008-06-27 12:56:00,17.363,17.373,17.244,17.373,450000.0
2008-06-27 12:57:00,17.32,17.371,17.265,17.323,400000.0
2008-06-27 12:58:00,17.248,17.357,17.203,17.357,400000.0
2008-06-27 12:59:00,17.253,17.376,17.253,17.254,350000.0
2008-06-27 13:00:00,17.26,17.42,17.26,17.304,550000.0
2008-06-27 13:01:00,17.321,17.321,17.205,17.305,400000.0
2008-06-27 13:02:00,17.359,17.359,17.247,17.314,500000.0
2008-06-27 13:03:00,17.273,17.348,17.22,17.348,350000.0
2008-06-27 13:04:00,17.22,17.317,17.211,17.317,450000.0
2008-06-27 13:05:00,17.301,17.392,17.254,17.332,400000.0
2008-06-27 13:06:00,17.358,17.399,17.247,17.291,450000.0
2008-06-27 13:07:00,17.306,17.378,17.279,17.378,450000.0
2008-06-27 13:08:00,17.344,17.374,17.284,17.366,350000.0
2008-06-27 13:09:00,17.36,17.373,17.245,17.294,400000.0
2008-06-27 13:10:00,17.272,17.449,17.272,17.407,500000.0
2008-06-27 13:11:00,17.369,17.389,17.285,17.364,400000.0
2008-06-27 13:12:00,17.364,17.381,17.249,17.338,350000.0
2008-06-27 13:13:00,17.308,17.402,17.267,17.397,550000.0
2008-06-27 13:14:00,17.233,17.377,17.233,17.352,400000.0
2008-06-27 13:15:00,17.368,17.373,17.292,17.313,450000.0
2008-06-27 13:16:00,17.401,17.413,17.278,17.374,500000.0
2008-06-27 13:17:00,17.364,17.428,17.307,17.428,450000.0
2008-06-27 13:18:00,17.408,17.408,17.314,17.351,350000.0
2008-06-27 13:19:00,17.378,17.387,17.24,17.291,700000.0
2008-06-27 13:20:00,17.364,17.43,17.276,17.317,800000.0
2008-06-27 13:21:00,17.344,17.391,17.295,17.364,400000.0
2008-06-27 13:22:00,17.301,17.449,17.301,17.341,550000.0
2008-06-27 13:23:00,17.379,17.409,17.292,17.318,450000.0
2008-06-27 13:24:00,17.356,17.445,17.356,17.43,350000.0
2008-06-27 13:25:00,17.327,17.488,17.327,17.455,450000.0
2008-06-27 13:26:00,17.479,17.479,17.35,17.411,400000.0
2008-06-27 13:27:00,17.363,17.466,17.357,17.357,500000.0
2008-06-27 13:28:00,17.447,17.473,17.366,17.38,400000.0
2008-06-27 13:29:00,17.466,17.49,17.353,17.453,400000.0
2008-06-27 13:30:00,17.371,17.452,17.371,17.44,450000.0
2008-06-27 13:31:00,17.465,17.518,17.335,17.429,550000.0
2008-06-27 13:32:00,17.447,17.448,17.378,17.448,400000.0
2008-06-27 13:33:00,17.42,17.486,17.349,17.401,350000.0
2008-06-27 13:34:00,17.339,17.508,17.316,17.467,700000.0
2008-06-27 13:35:00,17.362,17.45,17.334,17.45,550000.0
2008-06-27 13:36:00,17.379,17.475,17.378,17.46,650000.0
2008-06-27 13:37:00,17.425,17.519,17.388,17.388,400000.0
2008-06-27 13:38:00,17.367,17.487,17.367,17.47,350000.0
2008-06-27 13:39:00,17.407,17.514,17.407,17.41,600000.0
2008-06-27 13:40:00,17.449,17.449,17.298,17.436,500000.0
2008-06-27 13:41:00,17.392,17.474,17.373,17.379,400000.0
2008-06-27 13:42:00,17.38,17.466,17.348,17.37,350000.0
2008-06-27 13:43:00,17.48,17.48,17.338,17.353,750000.0
2008-06-27 13:44:00,17.342,17.479,17.342,17.349,450000.0
2008-06-27 13:45:00,17.379,17.474,17.342,17.442,350000.0
2008-06-27 13:46:00,17.425,17.452,17.337,17.432,350000.0
2008-06-27 13:47:00,17.453,17.453,17.344,17.412,400000.0
2008-06-27 13:48:00,17.438,17.438,17.383,17.43,350000.0
2008-06-27 13:49:00,17.403,17.453,17.351,17.351,350000.0
2008-06-27 13:50:00,17.336,17.411,17.307,17.325,550000.0
2008-06-27 13:51:00,17.375,17.478,17.332,17.332,350000.0
2008-06-27 13:52:00,17.449,17.466,17.374,17.374,400000.0
2008-06-27 13:53:00,17.473,17.473,17.344,17.43,400000.0
2008-06-27 13:54:00,17.376,17.457,17.322,17.457,400000.0
2008-06-27 13:55:00,17.447,17.447,17.348,17.348,350000.0
2008-06-27 13:56:00,17.402,17.481,17.368,17.434,400000.0
2008-06-27 13:57:00,17.465,17.465,17.326,17.395,400000.0
2008-06-27 13:58:00,17.343,17.46,17.343,17.358,550000.0
2008-06-27 13:59:00,17.426,17.426,17.323,17.411,350000.0
2008-06-27 14:00:00,17.429,17.429,17.306,17.306,450000.0
2008-06-27 14:01:00,17.391,17.391,17.281,17.365,400000.0
2008-06-27 14:02:00,17.262,17.374,17.262,17.328,400000.0
2008-06-27 14:03:00,17.292,17.369,17.292,17.366,350000.0
2008-06-27 14:04:00,17.364,17.377,17.266,17.366,400000.0
2008-06-27 14:05:00,17.412,17.412,17.272,17.406,400000.0
2008-06-27 14:06:00,17.298,17.379,17.279,17.287,450000.0
2008-06-27 14:07:00,17.365,17.394,17.257,17.394,350000.0
2008-06-27 14:08:00,17.312,17.398,17.27,17.381,400000.0
2008-06-27 14:09:00,17.37,17.37,17.225,17.288,400000.0
2008-06-27 14:10:00,17.312,17.392,17.252,17.382,400000.0
2008-06-27 14:11:00,17.383,17.426,17.291,17.307,500000.0
2008-06-27 14:12:00,17.263,17.326,17.263,17.295,350000.0
2008-06-27 14:13:00,17.305,17.397,17.302,17.315,450000.0
2008-06-27 14:14:00,17.312,17.388,17.308,17.318,350000.0
2008-06-27 14:15:00,17.357,17.357,17.264,17.316,350000.0
2008-06-27 14:16:00,17.388,17.413,17.281,17.398,500000.0
2008-06-27 14:17:00,17.336,17.407,17.289,17.358,400000.0
2008-06-27 14:18:00,17.338,17.383,17.314,17.354,400000.0
2008-06-27 14:19:00,17.442,17.495,17.315,17.331,700000.0
2008-06-27 14:20:00,17.389,17.42,17.297,17.383,500000.0
2008-06-27 14:21:00,17.44,17.44,17.325,17.354,400000.0
2008-06-27 14:22:00,17.384,17.384,17.283,17.349,400000.0
2008-06-27 14:23:00,17.344,17.411,17.292,17.299,450000.0
2008-06-27 14:24:00,17.3,17.395,17.221,17.312,400000.0
2008-06-27 14:25:00,17.223,17.338,17.191,17.208,350000.0
2008-06-27 14:26:00,17.341,17.341,17.196,17.332,500000.0
2008-06-27 14:27:00,17.27,17.35,17.181,17.256,550000.0
2008-06-27 14:28:00,17.392,17.414,17.28,17.294,450000.0
2008-06-27 14:29:00,17.285,17.381,17.277,17.277,550000.0
2008-06-27 14:30:00,17.354,17.392,17.238,17.274,350000.0
2008-06-27 14:31:00,17.39,17.41,17.267,17.344,400000.0
2008-06-27 14:32:00,17.387,17.387,17.246,17.316,550000.0
2008-06-27 14:33:00,17.325,17.422,17.298,17.299,650000.0
2008-06-27 14:34:00,17.346,17.346,17.247,17.322,350000.0
2008-06-27 14:35:00,17.314,17.35,17.222,17.337,350000.0
2008-06-27 14:36:00,17.345,17.391,17.235,17.337,400000.0
2008-06-27 14:37:00,17.291,17.397,17.253,17.397,400000.0
2008-06-27 14:38:00,17.409,17.409,17.231,17.298,500000.0
2008-06-27 14:39:00,17.312,17.323,17.227,17.281,500000.0
2008-06-27 14:40:00,17.264,17.389,17.264,17.389,400000.0
2008-06-27 14:41:00,17.365,17.39,17.315,17.37,350000.0
2008-06-27 14:42:00,17.333,17.343,17.208,17.253,500000.0
2008-06-27 14:43:00,17.365,17.365,17.27,17.338,350000.0
2008-06-27 14:44:00,17.226,17.382,17.226,17.321,350000.0
2008-06-27 14:45:00,17.308,17.338,17.253,17.279,400000.0
2008-06-27 14:46:00,17.329,17.331,17.197,17.248,450000.0
2008-06-27 14:47:00,17.236,17.369,17.236,17.343,550000.0
2008-06-27 14:48:00,17.324,17.347,17.261,17.263,400000.0
2008-06-27 14:49:00,17.372,17.403,17.316,17.342,400000.0
2008-06-27 14:50:00,17.446,17.446,17.307,17.378,500000.0
2008-06-27 14:51:00,17.292,17.412,17.283,17.306,400000.0
2008-06-27 14:52:00,17.358,17.426,17.327,17.331,500000.0
2008-06-27 14:53:00,17.378,17.395,17.257,17.395,450000.0
2008-06-27 14:54:00,17.389,17.421,17.29,17.291,550000.0
2008-06-27 14:55:00,17.397,17.398,17.283,17.378,400000.0
2008-06-27 14:56:00,17.391,17.395,17.311,17.36,450000.0
2008-06-27 14:57:00,17.348,17.419,17.284,17.284,400000.0
2008-06-27 14:58:00,17.339,17.369,17.227,17.355,450000.0
2008-06-27 14:59:00,17.406,17.41,17.336,17.406,350000.0
2008-06-27 15:00:00,17.33,17.452,17.325,17.38,350000.0
2008-06-27 15:01:00,17.377,17.377,17.26,17.32,450000.0
2008-06-27 15:02:00,17.313,17.351,17.233,17.324,400000.0
2008-06-27 15:03:00,17.262,17.338,17.232,17.239,500000.0
2008-06-27 15:04:00,17.265,17.298,17.222,17.277,350000.0
2008-06-27 15:05:00,17.272,17.356,17.247,17.247,550000.0
2008-06-27 15:06:00,17.336,17.366,17.243,17.243,500000.0
2008-06-27 15:07:00,17.317,17.354,17.222,17.251,500000.0
2008-06-27 15:08:00,17.31,17.333,17.189,17.23,350000.0
2008-06-27 15:09:00,17.182,17.333,17.182,17.243,450000.0
2008-06-27 15:10:00,17.199,17.329,17.186,17.223,500000.0
2008-06-27 15:11:00,17.252,17.341,17.202,17.209,400000.0
2008-06-27 15:12:00,17.315,17.336,17.213,17.227,500000.0
2008-06-27 15:13:00,17.225,17.277,17.225,17.266,350000.0
2008-06-27 15:14:00,17.324,17.324,17.165,17.264,400000.0
2008-06-27 15:15:00,17.303,17.324,17.233,17.233,350000.0
2008-06-27 15:16:00,17.28,17.323,17.217,17.283,500000.0
2008-06-27 15:17:00,17.267,17.291,17.171,17.213,550000.0
2008-06-27 15:18:00,17.262,17.318,17.184,17.318,400000.0
2008-06-27 15:19:00,17.24,17.322,17.196,17.315,350000.0
2008-06-27 15:20:00,17.158,17.286,17.152,17.152,550000.0
2008-06-27 15:21:00,17.198,17.296,17.198,17.21,350000.0
2008-06-27 15:22:00,17.301,17.336,17.266,17.312,400000.0
2008-06-27 15:23:00,17.305,17.305,17.224,17.286,350000.0
2008-06-27 15:24:00,17.295,17.348,17.191,17.348,500000.0
2008-06-27 15:25:00,17.289,17.352,17.247,17.247,350000.0
2008-06-27 15:26:00,17.312,17.341,17.207,17.215,550000.0
2008-06-27 15:27:00,17.33,17.35,17.264,17.308,400000.0
2008-06-27 15:28:00,17.321,17.368,17.237,17.237,450000.0
2008-06-27 15:29:00,17.337,17.373,17.238,17.294,500000.0
2008-06-27 15:30:00,17.279,17.356,17.247,17.275,350000.0
2008-06-27 15:31:00,17.228,17.355,17.228,17.258,550000.0
2008-06-27 15:32:00,17.351,17.379,17.24,17.336,350000.0
2008-06-27 15:33:00,17.273,17.404,17.259,17.339,350000.0
2008-06-27 15:34:00,17.249,17.382,17.249,17.298,350000.0
2008-06-27 15:35:00,17.362,17.406,17.309,17.345,600000.0
2008-06-27 15:36:00,17.368,17.368,17.251,17.349,550000.0
2008-06-27 15:37:00,17.364,17.392,17.269,17.341,550000.0
2008-06-27 15:38:00,17.351,17.366,17.269,17.366,350000.0
2008-06-27 15:39:00,17.312,17.428,17.292,17.292,550000.0
2008-06-27 15:40:00,17.289,17.388,17.257,17.332,450000.0
2008-06-27 15:41:00,17.405,17.419,17.307,17.371,450000.0
2008-06-27 15:42:00,17.38,17.423,17.295,17.412,400000.0
2008-06-27 15:43:00,17.284,17.396,17.284,17.29,350000.0
2008-06-27 15:44:00,17.287,17.412,17.287,17.367,450000.0
2008-06-27 15:45:00,17.424,17.424,17.299,17.352,350000.0
2008-06-27 15:46:00,17.299,17.418,17.27,17.386,500000.0
2008-06-27 15:47:00,17.312,17.451,17.307,17.307,350000.0
2008-06-27 15:48:00,17.32,17.433,17.32,17.342,550000.0
2008-06-27 15:49:00,17.387,17.436,17.331,17.401,400000.0
2008-06-27 15:50:00,17.366,17.434,17.329,17.336,350000.0
2008-06-27 15:51:00,17.445,17.445,17.326,17.431,450000.0
2008-06-27 15:52:00,17.408,17.43,17.287,17.333,450000.0
2008-06-27 15:53:00,17.338,17.446,17.318,17.318,450000.0
2008-06-27 15:54:00,17.311,17.428,17.311,17.414,350000.0
2008-06-27 15:55:00,17.314,17.346,17.238,17.295,400000.0
2008-06-27 15:56:00,17.319,17.378,17.281,17.295,550000.0
2008-06-27 15:57:00,17.337,17.403,17.332,17.389,350000.0
2008-06-27 15:58:00,17.296,17.407,17.286,17.361,750000.0
2008-06-27 15:59:00,17.417,17.417,17.313,17.387,550000.0
2008-06-27 16:00:00,17.285,17.369,17.281,17.329,450000.0
2008-06-27 16:01:00,17.367,17.367,17.24,17.24,350000.0
2008-06-27 16:02:00,17.349,17.362,17.224,17.286,550000.0
2008-06-27 16:03:00,17.26,17.35,17.255,17.255,350000.0
2008-06-27 16:04:00,17.339,17.345,17.222,17.287,350000.0
2008-06-27 16:05:00,17.229,17.324,17.173,17.324,400000.0
2008-06-27 16:06:00,17.355,17.383,17.272,17.351,500000.0
2008-06-27 16:07:00,17.35,17.368,17.221,17.221,500000.0
2008-06-27 16:08:00,17.346,17.4,17.275,17.293,550000.0
2008-06-27 16:09:00,17.367,17.367,17.238,17.303,350000.0
2008-06-27 16:10:00,17.32,17.387,17.259,17.354,350000.0
2008-06-27 16:11:00,17.364,17.379,17.292,17.35,400000.0
2008-06-27 16:12:00,17.369,17.395,17.273,17.324,550000.0
2008-06-27 16:13:00,17.303,17.417,17.281,17.359,400000.0
2008-06-27 16:14:00,17.326,17.424,17.311,17.424,400000.0
2008-06-27 16:15:00,17.336,17.402,17.282,17.282,500000.0
2008-06-27 16:16:00,17.421,17.422,17.313,17.422,350000.0
2008-06-27 16:17:00,17.321,17.39,17.318,17.39,450000.0
2008-06-27 16:18:00,17.392,17.438,17.316,17.338,350000.0
2008-06-27 16:19:00,17.343,17.441,17.343,17.348,550000.0
2008-06-27 16:20:00,17.318,17.408,17.308,17.339,350000.0
2008-06-27 16:21:00,17.293,17.458,17.288,17.318,500000.0
2008-06-27 16:22:00,17.416,17.448,17.327,17.368,450000.0
2008-06-27 16:23:00,17.262,17.408,17.262,17.372,550000.0
2008-06-27 16:24:00,17.34,17.422,17.274,17.274,350000.0
2008-06-27 16:25:00,17.379,17.379,17.21,17.293,450000.0
2008-06-27 16:26:00,17.295,17.432,17.295,17.338,500000.0
2008-06-27 16:27:00,17.391,17.391,17.221,17.341,550000.0
2008-06-27 16:28:00,17.378,17.433,17.315,17.385,500000.0
2008-06-27 16:29:00,17.336,17.412,17.295,17.373,450000.0
2008-06-27 16:30:00,17.388,17.388,17.281,17.313,500000.0
2008-06-27 16:31:00,17.373,17.377,17.281,17.296,350000.0
2008-06-27 16:32:00,17.406,17.406,17.299,17.299,500000.0
2008-06-27 16:33:00,17.394,17.42,17.278,17.332,400000.0
2008-06-27 16:34:00,17.409,17.409,17.299,17.316,400000.0
2008-06-27 16:35:00,17.309,17.412,17.309,17.327,450000.0
2008-06-27 16:36:00,17.273,17.384,17.234,17.308,500000.0
2008-06-27 16:37:00,17.308,17.415,17.308,17.338,350000.0
2008-06-27 16:38:00,17.428,17.438,17.342,17.342,550000.0
2008-06-27 16:39:00,17.294,17.417,17.294,17.35,400000.0
2008-06-27 16:40:00,17.45,17.45,17.284,17.331,550000.0
2008-06-27 16:41:00,17.423,17.447,17.325,17.346,550000.0
2008-06-27 16:42:00,17.438,17.463,17.356,17.356,500000.0
2008-06-27 16:43:00,17.38,17.514,17.37,17.418,350000.0
2008-06-27 16:44:00,17.378,17.46,17.378,17.378,350000.0
2008-06-27 16:45:00,17.437,17.491,17.373,17.373,550000.0
2008-06-27 16:46:00,17.486,17.51,17.35,17.431,500000.0
2008-06-27 16:47:00,17.496,17.496,17.357,17.4,500000.0
2008-06-27 16:48:00,17.452,17.486,17.359,17.439,350000.0
2008-06-27 16:49:00,17.335,17.495,17.335,17.387,400000.0
2008-06-27 16:50:00,17.462,17.497,17.393,17.497,500000.0
2008-06-27 16:51:00,17.412,17.468,17.361,17.443,400000.0
2008-06-27 16:52:00,17.414,17.512,17.414,17.483,400000.0
2008-06-27 16:53:00,17.428,17.514,17.383,17.417,550000.0
2008-06-27 16:54:00,17.381,17.505,17.343,17.481,550000.0
2008-06-27 16:55:00,17.443,17.482,17.396,17.482,600000.0
2008-06-27 16:56:00,17.488,17.5,17.375,17.405,550000.0
2008-06-27 16:57:00,17.448,17.448,17.317,17.379,350000.0
2008-06-27 16:58:00,17.439,17.527,17.401,17.483,550000.0
2008-06-27 16:59:00,17.394,17.51,17.373,17.415,350000.0
2008-06-27 17:00:00,17.348,17.509,17.348,17.46,450000.0
2008-06-27 17:01:00,17.479,17.479,17.363,17.461,350000.0
2008-06-27 17:02:00,17.428,17.452,17.329,17.354,350000.0
2008-06-27 17:03:00,17.472,17.472,17.393,17.395,450000.0
2008-06-27 17:04:00,17.389,17.467,17.389,17.421,400000.0
2008-06-27 17:05:00,17.373,17.432,17.353,17.432,550000.0
2008-06-27 17:06:00,17.384,17.469,17.369,17.369,350000.0
2008-06-27 17:07:00,17.393,17.488,17.339,17.464,350000.0
2008-06-27 17:08:00,17.438,17.448,17.371,17.431,550000.0
2008-06-27 17:09:00,17.346,17.44,17.346,17.405,450000.0
2008-06-27 17:10:00,17.424,17.424,17.29,17.377,500000.0
2008-06-27 17:11:00,17.391,17.391,17.289,17.382,450000.0
2008-06-27 17:12:00,17.334,17.409,17.278,17.369,450000.0
2008-06-27 17:13:00,17.349,17.418,17.322,17.327,550000.0
2008-06-27 17:14:00,17.389,17.424,17.297,17.3,350000.0
2008-06-27 17:15:00,17.386,17.438,17.365,17.438,350000.0
2008-06-27 17:16:00,17.396,17.474,17.322,17.417,550000.0
2008-06-27 17:17:00,17.395,17.458,17.337,17.448,550000.0
2008-06-27 17:18:00,17.407,17.472,17.322,17.472,350000.0
2008-06-27 17:19:00,17.388,17.513,17.34,17.407,400000.0
2008-06-27 17:20:00,17.38,17.497,17.38,17.42,550000.0
2008-06-27 17:21:00,17.387,17.47,17.36,17.36,400000.0
2008-06-27 17:22:00,17.447,17.502,17.381,17.437,550000.0
2008-06-27 17:23:00,17.484,17.484,17.309,17.333,450000.0
2008-06-27 17:24:00,17.477,17.477,17.36,17.448,350000.0
2008-06-27 17:25:00,17.384,17.476,17.295,17.462,700000.0
2008-06-27 17:26:00,17.474,17.492,17.354,17.459,550000.0
2008-06-27 17:27:00,17.369,17.468,17.322,17.461,400000.0
2008-06-27 17:28:00,17.412,17.44,17.297,17.327,450000.0
2008-06-27 17:29:00,17.34,17.435,17.34,17.379,350000.0
2008-06-27 17:30:00,17.408,17.436,17.28,17.37,500000.0
2008-06-27 17:31:00,17.281,17.427,17.281,17.343,500000.0
2008-06-27 17:32:00,17.376,17.39,17.273,17.39,450000.0
2008-06-27 17:33:00,17.307,17.426,17.307,17.371,350000.0
2008-06-27 17:34:00,17.407,17.427,17.306,17.427,550000.0
2008-06-27 17:35:00,17.391,17.406,17.283,17.283,550000.0
2008-06-27 17:36:00,17.387,17.394,17.267,17.376,550000.0
2008-06-27 17:37:00,17.386,17.433,17.314,17.398,400000.0
2008-06-27 17:38:00,17.439,17.439,17.305,17.419,500000.0
2008-06-27 17:39:00,17.343,17.445,17.343,17.38,550000.0
2008-06-27 17:40:00,17.455,17.462,17.295,17.462,450000.0
2008-06-27 17:41:00,17.425,17.463,17.337,17.39,550000.0
2008-06-27 17:42:00,17.404,17.474,17.377,17.395,350000.0
2008-06-27 17:43:00,17.468,17.468,17.328,17.46,500000.0
2008-06-27 17:44:00,17.472,17.486,17.344,17.361,500000.0
2008-06-27 17:45:00,17.454,17.454,17.359,17.37,400000.0
2008-06-27 17:46:00,17.45,17.45,17.3,17.35,750000.0
2008-06-27 17:47:00,17.464,17.473,17.371,17.383,500000.0
2008-06-27 17:48:00,17.368,17.417,17.323,17.417,400000.0
2008-06-27 17:49:00,17.402,17.433,17.293,17.328,600000.0
2008-06-27 17:50:00,17.417,17.441,17.316,17.357,600000.0
2008-06-27 17:51:00,17.362,17.463,17.362,17.463,500000.0
2008-06-27 17:52:00,17.467,17.467,17.348,17.369,350000.0
2008-06-27 17:53:00,17.367,17.514,17.331,17.331,700000.0
2008-06-27 17:54:00,17.407,17.449,17.33,17.403,450000.0
2008-06-27 17:55:00,17.421,17.44,17.332,17.34,350000.0
2008-06-27 17:56:00,17.34,17.476,17.34,17.446,550000.0
2008-06-27 17:57:00,17.413,17.458,17.331,17.458,400000.0
2008-06-27 17:58:00,17.367,17.5,17.367,17.487,350000.0
2008-06-27 17:59:00,17.395,17.468,17.338,17.365,600000.0
2008-06-27 18:00:00,17.403,17.543,17.353,17.5,650000.0
2008-06-27 18:01:00,17.41,17.462,17.355,17.434,350000.0
2008-06-27 18:02:00,17.384,17.458,17.352,17.386,500000.0
2008-06-27 18:03:00,17.333,17.484,17.333,17.345,550000.0
2008-06-27 18:04:00,17.39,17.503,17.36,17.398,350000.0
2008-06-27 18:05:00,17.389,17.439,17.326,17.403,450000.0
2008-06-27 18:06:00,17.424,17.461,17.318,17.461,400000.0
2008-06-27 18:07:00,17.454,17.454,17.301,17.337,350000.0
2008-06-27 18:08:00,17.37,17.506,17.37,17.464,400000.0
2008-06-27 18:09:00,17.463,17.463,17.354,17.418,450000.0
2008-06-27 18:10:00,17.365,17.434,17.365,17.428,350000.0
2008-06-27 18:11:00,17.396,17.492,17.365,17.477,450000.0
2008-06-27 18:12:00,17.371,17.465,17.371,17.392,400000.0
2008-06-27 18:13:00,17.445,17.445,17.365,17.402,350000.0
2008-06-27 18:14:00,17.418,17.449,17.313,17.434,650000.0
2008-06-27 18:15:00,17.454,17.454,17.333,17.453,400000.0
2008-06-27 18:16:00,17.413,17.465,17.356,17.356,400000.0
2008-06-27 18:17:00,17.36,17.485,17.355,17.355,350000.0
2008-06-27 18:18:00,17.477,17.477,17.354,17.434,350000.0
2008-06-27 18:19:00,17.373,17.511,17.373,17.444,400000.0
2008-06-27 18:20:00,17.433,17.455,17.331,17.423,400000.0
2008-06-27 18:21:00,17.442,17.458,17.38,17.458,400000.0
2008-06-27 18:22:00,17.448,17.46,17.344,17.458,450000.0
2008-06-27 18:23:00,17.392,17.432,17.371,17.39,550000.0
2008-06-27 18:24:00,17.402,17.468,17.345,17.345,550000.0
2008-06-27 18:25:00,17.344,17.47,17.344,17.399,350000.0
2008-06-27 18:26:00,17.458,17.479,17.365,17.442,400000.0
2008-06-27 18:27:00,17.429,17.487,17.397,17.397,350000.0
2008-06-27 18:28:00,17.35,17.465,17.341,17.368,450000.0
2008-06-27 18:29:00,17.426,17.506,17.422,17.428,700000.0
2008-06-27 18:30:00,17.467,17.467,17.344,17.464,400000.0
2008-06-27 18:31:00,17.471,17.481,17.383,17.432,450000.0
2008-06-27 18:32:00,17.443,17.447,17.369,17.377,350000.0
2008-06-27 18:33:00,17.434,17.471,17.321,17.471,350000.0
2008-06-27 18:34:00,17.433,17.475,17.343,17.343,550000.0
2008-06-27 18:35:00,17.447,17.51,17.373,17.484,550000.0
2008-06-27 18:36:00,17.428,17.51,17.389,17.389,600000.0
2008-06-27 18:37:00,17.461,17.498,17.382,17.457,600000.0
2008-06-27 18:38:00,17.508,17.52,17.406,17.438,500000.0
2008-06-27 18:39:00,17.431,17.505,17.388,17.388,500000.0
2008-06-27 18:40:00,17.493,17.5,17.393,17.5,350000.0
2008-06-27 18:41:00,17.395,17.515,17.356,17.515,400000.0
2008-06-27 18:42:00,17.531,17.531,17.419,17.448,400000.0
2008-06-27 18:43:00,17.434,17.531,17.408,17.531,450000.0
2008-06-27 18:44:00,17.446,17.554,17.41,17.493,500000.0
2008-06-27 18:45:00,17.538,17.538,17.384,17.469,350000.0
2008-06-27 18:46:00,17.504,17.536,17.393,17.476,500000.0
2008-06-27 18:47:00,17.537,17.54,17.388,17.502,450000.0
2008-06-27 18:48:00,17.443,17.559,17.424,17.479,350000.0
2008-06-27 18:49:00,17.484,17.564,17.406,17.494,450000.0
2008-06-27 18:50:00,17.532,17.536,17.382,17.517,950000.0
2008-06-27 18:51:00,17.546,17.556,17.41,17.556,550000.0
2008-06-27 18:52:00,17.445,17.496,17.433,17.496,350000.0
2008-06-27 18:53:00,17.552,17.552,17.428,17.428,550000.0
2008-06-27 18:54:00,17.563,17.563,17.428,17.533,350000.0
2008-06-27 18:55:00,17.488,17.563,17.45,17.563,350000.0
2008-06-27 18:56:00,17.564,17.571,17.438,17.477,400000.0
2008-06-27 18:57:00,17.472,17.587,17.472,17.556,500000.0
2008-06-27 18:58:00,17.52,17.577,17.482,17.512,400000.0
2008-06-27 18:59:00,17.538,17.626,17.501,17.501,600000.0
2008-06-27 19:00:00,17.506,17.573,17.506,17.573,350000.0
2008-06-27 19:01:00,17.493,17.564,17.447,17.548,450000.0
2008-06-27 19:02:00,17.495,17.558,17.432,17.446,550000.0
2008-06-27 19:03:00,17.531,17.56,17.412,17.56,550000.0
2008-06-27 19:04:00,17.462,17.544,17.419,17.43,450000.0
2008-06-27 19:05:00,17.569,17.569,17.462,17.521,450000.0
2008-06-27 19:06:00,17.523,17.548,17.447,17.472,400000.0
2008-06-27 19:07:00,17.487,17.603,17.478,17.575,350000.0
2008-06-27 19:08:00,17.509,17.552,17.509,17.529,350000.0
2008-06-27 19:09:00,17.558,17.606,17.466,17.549,500000.0
2008-06-27 19:10:00,17.555,17.589,17.473,17.513,450000.0
2008-06-27 19:11:00,17.587,17.596,17.489,17.596,550000.0
2008-06-27 19:12:00,17.6,17.6,17.432,17.445,350000.0
2008-06-27 19:13:00,17.518,17.604,17.489,17.562,600000.0
2008-06-27 19:14:00,17.562,17.568,17.455,17.455,400000.0
2008-06-27 19:15:00,17.506,17.574,17.474,17.537,350000.0
2008-06-27 19:16:00,17.514,17.532,17.427,17.448,550000.0
2008-06-27 19:17:00,17.43,17.555,17.43,17.508,550000.0
2008-06-27 19:18:00,17.546,17.546,17.415,17.543,400000.0
2008-06-27 19:19:00,17.491,17.572,17.464,17.554,650000.0
2008-06-27 19:20:00,17.464,17.514,17.421,17.514,550000.0
2008-06-27 19:21:00,17.498,17.558,17.403,17.522,400000.0
2008-06-27 19:22:00,17.475,17.548,17.45,17.548,250000.0
2008-06-27 19:23:00,17.533,17.545,17.414,17.436,450000.0
2008-06-27 19:24:00,17.54,17.618,17.472,17.609,550000.0
2008-06-27 19:25:00,17.599,17.599,17.448,17.598,400000.0
2008-06-27 19:26:00,17.612,17.612,17.495,17.591,400000.0
2008-06-27 19:27:00,17.587,17.622,17.472,17.58,450000.0
2008-06-27 19:28:00,17.577,17.579,17.465,17.476,400000.0
2008-06-27 19:29:00,17.465,17.566,17.441,17.451,350000.0
2008-06-27 19:30:00,17.579,17.579,17.428,17.476,400000.0
2008-06-27 19:31:00,17.559,17.562,17.437,17.562,500000.0
2008-06-27 19:32:00,17.49,17.578,17.442,17.452,400000.0
2008-06-27 19:33:00,17.489,17.567,17.439,17.567,400000.0
2008-06-27 19:34:00,17.516,17.587,17.445,17.486,650000.0
2008-06-27 19:35:00,17.476,17.601,17.45,17.522,550000.0
2008-06-27 19:36:00,17.563,17.596,17.52,17.588,350000.0
2008-06-27 19:37:00,17.57,17.57,17.456,17.498,500000.0
2008-06-27 19:38:00,17.504,17.567,17.451,17.567,400000.0
2008-06-27 19:39:00,17.6,17.6,17.466,17.545,400000.0
2008-06-27 19:40:00,17.613,17.613,17.516,17.529,400000.0
2008-06-27 19:41:00,17.533,17.565,17.473,17.532,350000.0
2008-06-27 19:42:00,17.593,17.612,17.502,17.502,500000.0
2008-06-27 19:43:00,17.499,17.597,17.499,17.521,500000.0
2008-06-27 19:44:00,17.583,17.659,17.5,17.5,500000.0
2008-06-27 19:45:00,17.546,17.597,17.523,17.597,300000.0
2008-06-27 19:46:00,17.61,17.61,17.477,17.521,550000.0
2008-06-27 19:47:00,17.543,17.545,17.44,17.458,400000.0
2008-06-27 19:48:00,17.551,17.58,17.47,17.555,350000.0
2008-06-27 19:50:00,17.469,17.59,17.469,17.585,450000.0
2008-06-27 19:51:00,17.519,17.553,17.435,17.435,350000.0
2008-06-27 19:52:00,17.452,17.563,17.429,17.533,450000.0
2008-06-27 19:53:00,17.528,17.583,17.466,17.567,400000.0
2008-06-27 19:54:00,17.558,17.584,17.465,17.465,400000.0
2008-06-27 19:55:00,17.482,17.61,17.449,17.449,300000.0
2008-06-27 19:56:00,17.494,17.611,17.48,17.521,550000.0
2008-06-27 19:57:00,17.445,17.57,17.436,17.436,350000.0
2008-06-27 19:58:00,17.527,17.584,17.434,17.468,400000.0
2008-06-27 19:59:00,17.533,17.551,17.437,17.532,350000.0
2008-06-27 20:00:00,17.488,17.637,17.488,17.576,350000.0
2008-06-27 20:01:00,17.53,17.55,17.402,17.55,350000.0
2008-06-27 20:02:00,17.511,17.563,17.451,17.485,350000.0
2008-06-27 20:04:00,17.458,17.608,17.458,17.555,400000.0
2008-06-27 20:05:00,17.499,17.512,17.411,17.492,400000.0
2008-06-27 20:06:00,17.522,17.534,17.458,17.518,500000.0
2008-06-27 20:07:00,17.483,17.537,17.45,17.479,400000.0
2008-06-27 20:08:00,17.539,17.539,17.458,17.521,300000.0
2008-06-27 20:09:00,17.46,17.586,17.453,17.529,900000.0
2008-06-27 20:10:00,17.494,17.541,17.407,17.541,450000.0
2008-06-27 20:11:00,17.45,17.493,17.369,17.369,800000.0
2008-06-27 20:12:00,17.408,17.457,17.376,17.376,250000.0
2008-06-27 20:13:00,17.475,17.518,17.413,17.474,500000.0
2008-06-27 20:14:00,17.334,17.457,17.334,17.378,400000.0
2008-06-27 20:15:00,17.44,17.501,17.367,17.431,500000.0
2008-06-27 20:16:00,17.434,17.493,17.386,17.487,450000.0
2008-06-27 20:17:00,17.353,17.485,17.353,17.483,250000.0
2008-06-27 20:18:00,17.472,17.522,17.391,17.477,450000.0
2008-06-27 20:19:00,17.415,17.489,17.381,17.428,350000.0
2008-06-27 20:20:00,17.453,17.523,17.373,17.523,400000.0
2008-06-27 20:21:00,17.451,17.517,17.401,17.419,350000.0
2008-06-27 20:22:00,17.442,17.515,17.424,17.485,350000.0
2008-06-27 20:24:00,17.492,17.515,17.435,17.515,400000.0
2008-06-27 20:25:00,17.396,17.457,17.351,17.443,350000.0
2008-06-27 20:26:00,17.469,17.469,17.341,17.375,400000.0
2008-06-27 20:27:00,17.458,17.463,17.373,17.379,400000.0
2008-06-27 20:28:00,17.43,17.46,17.371,17.44,400000.0
2008-06-27 20:29:00,17.434,17.469,17.386,17.45,500000.0
2008-06-27 20:30:00,17.453,17.508,17.415,17.431,400000.0
2008-06-27 20:31:00,17.438,17.506,17.421,17.428,350000.0
2008-06-27 20:32:00,17.401,17.498,17.39,17.41,350000.0
2008-06-27 20:33:00,17.408,17.448,17.388,17.448,250000.0
2008-06-27 20:34:00,17.344,17.494,17.344,17.494,350000.0
2008-06-27 20:35:00,17.497,17.497,17.351,17.406,400000.0
2008-06-27 20:36:00,17.417,17.545,17.417,17.427,350000.0
2008-06-27 20:37:00,17.493,17.508,17.413,17.508,500000.0
2008-06-27 20:39:00,17.429,17.486,17.401,17.401,350000.0
2008-06-27 20:40:00,17.527,17.527,17.375,17.489,500000.0
2008-06-27 20:42:00,17.433,17.467,17.375,17.467,300000.0
2008-06-27 20:43:00,17.416,17.495,17.399,17.439,600000.0
2008-06-27 20:44:00,17.452,17.524,17.412,17.412,350000.0
2008-06-27 20:45:00,17.472,17.477,17.369,17.464,450000.0
2008-06-27 20:46:00,17.459,17.552,17.459,17.518,400000.0
2008-06-27 20:47:00,17.521,17.532,17.418,17.492,500000.0
2008-06-27 20:48:00,17.362,17.508,17.362,17.425,450000.0
2008-06-27 20:49:00,17.462,17.48,17.374,17.48,250000.0
2008-06-27 20:50:00,17.493,17.531,17.461,17.514,400000.0
2008-06-27 20:51:00,17.425,17.574,17.401,17.401,400000.0
2008-06-27 20:52:00,17.508,17.508,17.355,17.466,350000.0
2008-06-27 20:54:00,17.399,17.572,17.399,17.518,300000.0
2008-06-27 20:55:00,17.483,17.513,17.42,17.47,400000.0
2008-06-27 20:56:00,17.433,17.481,17.366,17.481,350000.0
2008-06-27 20:57:00,17.425,17.473,17.417,17.473,250000.0
2008-06-27 20:58:00,17.481,17.53,17.384,17.524,400000.0
2008-06-27 20:59:00,17.487,17.533,17.436,17.527,350000.0
2008-06-27 21:00:00,17.469,17.515,17.415,17.418,350000.0
2008-06-27 21:01:00,17.493,17.493,17.366,17.436,500000.0
2008-06-27 21:02:00,17.461,17.526,17.435,17.435,350000.0
2008-06-27 21:03:00,17.47,17.488,17.384,17.384,400000.0
2008-06-27 21:04:00,17.36,17.472,17.36,17.412,500000.0
2008-06-27 21:05:00,17.378,17.378,17.378,17.378,50000.0
2008-06-27 21:06:00,17.455,17.467,17.382,17.463,400000.0
2008-06-27 21:10:00,17.424,17.508,17.424,17.429,350000.0
2008-06-27 21:13:00,17.503,17.503,17.376,17.497,350000.0
2008-06-27 21:14:00,17.476,17.501,17.367,17.457,450000.0
2008-06-27 21:15:00,17.485,17.504,17.394,17.499,350000.0
2008-06-27 21:16:00,17.432,17.54,17.429,17.514,550000.0
2008-06-27 21:17:00,17.418,17.5,17.381,17.416,400000.0
2008-06-27 21:18:00,17.497,17.531,17.388,17.423,450000.0
2008-06-27 21:19:00,17.476,17.476,17.353,17.397,250000.0
2008-06-27 21:20:00,17.508,17.508,17.39,17.39,400000.0
2008-06-27 21:21:00,17.44,17.473,17.373,17.426,350000.0
2008-06-27 21:22:00,17.363,17.487,17.356,17.406,350000.0
2008-06-27 21:23:00,17.342,17.488,17.342,17.402,450000.0
2008-06-27 21:24:00,17.432,17.478,17.355,17.39,350000.0
2008-06-27 21:25:00,17.344,17.448,17.344,17.416,350000.0
2008-06-27 21:26:00,17.446,17.462,17.401,17.444,400000.0
2008-06-27 21:27:00,17.403,17.482,17.403,17.427,400000.0
2008-06-27 21:28:00,17.415,17.438,17.316,17.316,350000.0
2008-06-27 21:29:00,17.349,17.465,17.312,17.417,650000.0
2008-06-27 21:30:00,17.439,17.454,17.352,17.352,250000.0
2008-06-27 21:32:00,17.408,17.458,17.33,17.345,400000.0
2008-06-27 21:33:00,17.39,17.431,17.334,17.387,350000.0
2008-06-27 21:34:00,17.428,17.469,17.371,17.375,400000.0
2008-06-27 21:35:00,17.388,17.425,17.355,17.425,300000.0
2008-06-27 21:36:00,17.392,17.443,17.392,17.411,150000.0
2008-06-27 21:39:00,17.391,17.466,17.301,17.335,500000.0
2008-06-27 21:40:00,17.435,17.468,17.329,17.468,500000.0
2008-06-27 21:41:00,17.464,17.469,17.349,17.468,400000.0
2008-06-27 21:43:00,17.385,17.478,17.347,17.469,600000.0
2008-06-27 21:44:00,17.422,17.472,17.422,17.439,250000.0
2008-06-27 21:45:00,17.453,17.453,17.313,17.38,550000.0
2008-06-27 21:46:00,17.461,17.462,17.39,17.412,450000.0
2008-06-27 21:47:00,17.411,17.411,17.411,17.411,50000.0
2008-06-27 21:48:00,17.413,17.467,17.345,17.375,400000.0
2008-06-27 21:49:00,17.358,17.48,17.358,17.443,450000.0
2008-06-27 21:50:00,17.42,17.456,17.348,17.439,500000.0
2008-06-27 21:51:00,17.443,17.456,17.347,17.419,400000.0
2008-06-27 21:52:00,17.481,17.514,17.379,17.411,350000.0
2008-06-27 21:53:00,17.481,17.498,17.364,17.498,400000.0
2008-06-27 21:55:00,17.434,17.482,17.345,17.438,400000.0
2008-06-27 21:56:00,17.439,17.477,17.362,17.477,450000.0
2008-06-27 21:58:00,17.456,17.467,17.378,17.432,350000.0
2008-06-27 21:59:00,17.453,17.48,17.338,17.338,550000.0
2008-06-27 22:00:00,17.475,17.483,17.327,17.483,500000.0
2008-06-27 22:01:00,17.46,17.489,17.355,17.401,250000.0
2008-06-27 22:02:00,17.398,17.457,17.312,17.457,350000.0
2008-06-27 22:05:00,17.408,17.486,17.389,17.486,150000.0
2008-06-27 22:06:00,17.372,17.561,17.372,17.473,800000.0
2008-06-27 22:07:00,17.411,17.481,17.372,17.481,500000.0
2008-06-27 22:10:00,17.399,17.467,17.367,17.431,900000.0
2008-06-27 22:11:00,17.403,17.456,17.4,17.456,150000.0
2008-06-27 22:12:00,17.486,17.497,17.358,17.444,600000.0
2008-06-27 22:13:00,17.439,17.487,17.351,17.432,450000.0
2008-06-27 22:14:00,17.408,17.495,17.37,17.472,400000.0
2008-06-27 22:15:00,17.398,17.473,17.394,17.473,200000.0
2008-06-27 22:16:00,17.47,17.477,17.365,17.469,400000.0
2008-06-27 22:17:00,17.48,17.48,17.364,17.472,150000.0
2008-06-27 22:18:00,17.476,17.481,17.393,17.393,300000.0
2008-06-27 22:20:00,17.352,17.485,17.3,17.337,650000.0
2008-06-27 22:21:00,17.447,17.464,17.348,17.348,250000.0
2008-06-27 22:27:00,17.434,17.487,17.347,17.451,400000.0
2008-06-27 22:28:00,17.368,17.4,17.348,17.4,150000.0
2008-06-27 22:30:00,17.421,17.488,17.374,17.432,650000.0
2008-06-27 22:32:00,17.386,17.508,17.386,17.494,250000.0
2008-06-27 22:33:00,17.437,17.504,17.355,17.425,550000.0
2008-06-27 22:34:00,17.457,17.486,17.337,17.371,500000.0
2008-06-27 22:35:00,17.503,17.505,17.4,17.497,450000.0
2008-06-27 22:36:00,17.445,17.497,17.36,17.479,300000.0
2008-06-27 22:37:00,17.367,17.496,17.367,17.405,250000.0
2008-06-27 22:38:00,17.4,17.4,17.4,17.4,50000.0
2008-06-27 22:39:00,17.462,17.494,17.412,17.494,400000.0
2008-06-27 22:40:00,17.357,17.493,17.357,17.463,300000.0
2008-06-27 22:44:00,17.49,17.494,17.429,17.491,450000.0
2008-06-27 22:45:00,17.461,17.493,17.431,17.493,300000.0
2008-06-27 22:46:00,17.38,17.493,17.38,17.493,250000.0
2008-06-27 22:48:00,17.388,17.488,17.357,17.461,450000.0
2008-06-27 22:50:00,17.474,17.474,17.279,17.353,450000.0
2008-06-27 22:51:00,17.386,17.46,17.323,17.385,350000.0
2008-06-27 22:52:00,17.437,17.443,17.359,17.395,450000.0
2008-06-27 22:54:00,17.456,17.456,17.336,17.389,350000.0
2008-06-27 22:56:00,17.467,17.485,17.353,17.433,550000.0
2008-06-27 22:57:00,17.423,17.442,17.367,17.423,250000.0
2008-06-27 22:58:00,17.393,17.436,17.393,17.436,150000.0
2008-06-29 23:00:00,17.364,17.494,17.35,17.448,750000.0
2008-06-29 23:06:00,17.494,17.494,17.35,17.35,400000.0
2008-06-29 23:09:00,17.452,17.495,17.397,17.459,350000.0
2008-06-29 23:10:00,17.457,17.457,17.339,17.395,400000.0
2008-06-29 23:12:00,17.447,17.493,17.397,17.484,350000.0
2008-06-29 23:20:00,17.444,17.489,17.376,17.418,500000.0
2008-06-29 23:22:00,17.393,17.492,17.393,17.434,250000.0
2008-06-29 23:28:00,17.43,17.485,17.376,17.376,200000.0
2008-06-29 23:30:00,17.362,17.494,17.362,17.489,950000.0
2008-06-29 23:31:00,17.37,17.491,17.343,17.49,350000.0
2008-06-29 23:40:00,17.484,17.494,17.439,17.484,400000.0
2008-06-29 23:50:00,17.464,17.492,17.35,17.484,1200000.0
2008-06-29 23:52:00,17.469,17.469,17.455,17.455,100000.0
2008-06-29 23:58:00,17.497,17.542,17.389,17.389,400000.0
2008-06-30 00:00:00,17.442,17.442,16.987,17.382,400000.0
2008-06-30 00:01:00,17.503,17.561,17.42,17.46,950000.0
2008-06-30 00:02:00,17.442,17.54,17.407,17.498,350000.0
2008-06-30 00:03:00,17.456,17.53,17.391,17.452,450000.0
2008-06-30 00:04:00,17.468,17.508,17.423,17.508,250000.0
2008-06-30 00:05:00,17.425,17.537,17.404,17.537,400000.0
2008-06-30 00:06:00,17.534,17.606,17.437,17.437,800000.0
2008-06-30 00:07:00,17.504,17.559,17.445,17.49,600000.0
2008-06-30 00:08:00,17.535,17.535,17.492,17.513,250000.0
2008-06-30 00:09:00,17.518,17.518,17.427,17.494,500000.0
2008-06-30 00:10:00,17.451,17.488,17.421,17.46,450000.0
2008-06-30 00:11:00,17.531,17.545,17.464,17.464,200000.0
2008-06-30 00:12:00,17.564,17.564,17.435,17.484,600000.0
2008-06-30 00:13:00,17.471,17.519,17.447,17.519,200000.0
2008-06-30 00:14:00,17.434,17.518,17.357,17.468,550000.0
2008-06-30 00:15:00,17.456,17.519,17.39,17.451,350000.0
2008-06-30 00:16:00,17.507,17.507,17.383,17.428,400000.0
2008-06-30 00:18:00,17.418,17.52,17.418,17.484,350000.0
2008-06-30 00:19:00,17.456,17.517,17.4,17.453,450000.0
2008-06-30 00:20:00,17.511,17.511,17.47,17.47,100000.0
2008-06-30 00:21:00,17.541,17.541,17.408,17.522,550000.0
2008-06-30 00:22:00,17.554,17.554,17.422,17.524,800000.0
2008-06-30 00:24:00,17.478,17.523,17.446,17.473,250000.0
2008-06-30 00:25:00,17.437,17.5,17.427,17.459,400000.0
2008-06-30 00:26:00,17.407,17.477,17.407,17.448,350000.0
2008-06-30 00:28:00,17.468,17.468,17.354,17.401,250000.0
2008-06-30 00:29:00,17.483,17.523,17.369,17.493,550000.0
2008-06-30 00:30:00,17.423,17.511,17.423,17.44,350000.0
2008-06-30 00:31:00,17.537,17.537,17.528,17.528,100000.0
2008-06-30 00:32:00,17.536,17.551,17.439,17.439,400000.0
2008-06-30 00:34:00,17.498,17.521,17.393,17.521,550000.0
2008-06-30 00:35:00,17.494,17.503,17.427,17.476,350000.0
2008-06-30 00:37:00,17.481,17.481,17.387,17.431,300000.0
2008-06-30 00:38:00,17.459,17.521,17.443,17.454,250000.0
2008-06-30 00:39:00,17.497,17.497,17.442,17.442,100000.0
2008-06-30 00:40:00,17.484,17.593,17.414,17.439,1250000.0
2008-06-30 00:41:00,17.463,17.512,17.382,17.382,250000.0
2008-06-30 00:45:00,17.484,17.556,17.429,17.501,350000.0
2008-06-30 00:46:00,17.457,17.528,17.391,17.404,400000.0
2008-06-30 00:47:00,17.493,17.527,17.461,17.501,250000.0
2008-06-30 00:48:00,17.499,17.499,17.481,17.481,100000.0
2008-06-30 00:49:00,17.412,17.517,17.378,17.517,400000.0
2008-06-30 00:50:00,17.409,17.496,17.347,17.496,400000.0
2008-06-30 00:51:00,17.528,17.528,17.396,17.396,300000.0
2008-06-30 00:53:00,17.462,17.532,17.438,17.44,400000.0
2008-06-30 00:54:00,17.439,17.512,17.417,17.502,250000.0
2008-06-30 00:55:00,17.437,17.5,17.437,17.466,200000.0
2008-06-30 00:56:00,17.421,17.54,17.391,17.54,400000.0
2008-06-30 00:57:00,17.439,17.507,17.372,17.505,300000.0
2008-06-30 00:58:00,17.427,17.567,17.427,17.514,550000.0
2008-06-30 00:59:00,17.46,17.549,17.46,17.497,400000.0
2008-06-30 01:00:00,17.504,17.519,17.385,17.416,1000000.0
2008-06-30 01:01:00,17.474,17.561,17.462,17.513,400000.0
2008-06-30 01:02:00,17.474,17.522,17.474,17.517,250000.0
2008-06-30 01:03:00,17.499,17.526,17.417,17.51,350000.0
2008-06-30 01:04:00,17.499,17.536,17.499,17.536,100000.0
2008-06-30 01:05:00,17.535,17.535,17.431,17.431,150000.0
2008-06-30 01:06:00,17.521,17.521,17.402,17.504,550000.0
2008-06-30 01:07:00,17.552,17.552,17.501,17.501,100000.0
2008-06-30 01:08:00,17.538,17.59,17.432,17.432,350000.0
2008-06-30 01:10:00,17.474,17.496,17.36,17.471,700000.0
2008-06-30 01:12:00,17.551,17.551,17.43,17.524,550000.0
2008-06-30 01:14:00,17.419,17.506,17.416,17.448,450000.0
2008-06-30 01:15:00,17.503,17.523,17.4,17.523,350000.0
2008-06-30 01:18:00,17.417,17.567,17.405,17.504,500000.0
2008-06-30 01:19:00,17.442,17.53,17.426,17.426,400000.0
2008-06-30 01:20:00,17.464,17.513,17.39,17.513,750000.0
2008-06-30 01:22:00,17.514,17.538,17.428,17.491,400000.0
2008-06-30 01:24:00,17.517,17.517,17.517,17.517,100000.0
2008-06-30 01:25:00,17.525,17.525,17.417,17.501,200000.0
2008-06-30 01:27:00,17.521,17.524,17.427,17.45,300000.0
2008-06-30 01:28:00,17.509,17.517,17.373,17.517,250000.0
2008-06-30 01:29:00,17.474,17.521,17.41,17.474,500000.0
2008-06-30 01:30:00,17.509,17.509,17.395,17.407,500000.0
2008-06-30 01:31:00,17.472,17.531,17.441,17.531,400000.0
2008-06-30 01:32:00,17.404,17.511,17.36,17.511,350000.0
2008-06-30 01:33:00,17.471,17.498,17.363,17.422,350000.0
2008-06-30 01:34:00,17.48,17.527,17.431,17.453,450000.0
2008-06-30 01:35:00,17.446,17.536,17.413,17.536,350000.0
2008-06-30 01:37:00,17.528,17.528,17.516,17.516,100000.0
2008-06-30 01:38:00,17.488,17.488,17.461,17.461,150000.0
2008-06-30 01:39:00,17.53,17.53,17.416,17.516,350000.0
2008-06-30 01:40:00,17.436,17.51,17.38,17.449,900000.0
2008-06-30 01:41:00,17.431,17.554,17.41,17.485,700000.0
2008-06-30 01:42:00,17.539,17.539,17.402,17.49,350000.0
2008-06-30 01:43:00,17.502,17.571,17.437,17.481,300000.0
2008-06-30 01:44:00,17.546,17.561,17.457,17.561,600000.0
2008-06-30 01:45:00,17.41,17.545,17.41,17.467,500000.0
2008-06-30 01:46:00,17.461,17.558,17.461,17.521,300000.0
2008-06-30 01:47:00,17.519,17.574,17.454,17.536,550000.0
2008-06-30 01:48:00,17.488,17.59,17.478,17.479,300000.0
2008-06-30 01:49:00,17.463,17.534,17.434,17.5,450000.0
2008-06-30 01:50:00,17.408,17.548,17.408,17.464,550000.0
2008-06-30 01:51:00,17.472,17.551,17.45,17.548,400000.0
2008-06-30 01:52:00,17.552,17.552,17.463,17.503,250000.0
2008-06-30 01:53:00,17.487,17.525,17.411,17.437,400000.0
2008-06-30 01:54:00,17.507,17.597,17.472,17.522,550000.0
2008-06-30 01:55:00,17.495,17.588,17.466,17.509,550000.0
2008-06-30 01:56:00,17.489,17.576,17.483,17.483,350000.0
2008-06-30 01:57:00,17.554,17.563,17.474,17.563,350000.0
2008-06-30 01:58:00,17.573,17.573,17.484,17.484,400000.0
2008-06-30 01:59:00,17.523,17.566,17.492,17.502,350000.0
2008-06-30 02:00:00,17.49,17.549,17.49,17.539,350000.0
2008-06-30 02:01:00,17.569,17.576,17.524,17.558,400000.0
2008-06-30 02:02:00,17.579,17.58,17.493,17.58,300000.0
2008-06-30 02:03:00,17.586,17.586,17.538,17.545,150000.0
2008-06-30 02:04:00,17.568,17.568,17.472,17.472,100000.0
2008-06-30 02:05:00,17.488,17.627,17.477,17.546,350000.0
2008-06-30 02:06:00,17.539,17.58,17.486,17.534,450000.0
2008-06-30 02:07:00,17.557,17.557,17.457,17.53,150000.0
2008-06-30 02:08:00,17.52,17.546,17.478,17.514,500000.0
2008-06-30 02:09:00,17.542,17.559,17.447,17.559,600000.0
2008-06-30 02:10:00,17.51,17.551,17.438,17.486,500000.0
2008-06-30 02:11:00,17.496,17.522,17.365,17.421,550000.0
2008-06-30 02:12:00,17.479,17.564,17.479,17.525,350000.0
2008-06-30 02:13:00,17.543,17.543,17.451,17.451,550000.0
2008-06-30 02:14:00,17.492,17.6,17.436,17.524,500000.0
2008-06-30 02:15:00,17.451,17.544,17.444,17.48,500000.0
2008-06-30 02:16:00,17.497,17.544,17.384,17.544,500000.0
2008-06-30 02:20:00,17.469,17.533,17.418,17.528,500000.0
2008-06-30 02:21:00,17.502,17.574,17.409,17.409,400000.0
2008-06-30 02:24:00,17.496,17.532,17.432,17.504,350000.0
2008-06-30 02:25:00,17.453,17.461,17.395,17.395,150000.0
2008-06-30 02:26:00,17.428,17.553,17.41,17.524,550000.0
2008-06-30 02:27:00,17.452,17.452,17.442,17.442,100000.0
2008-06-30 02:28:00,17.521,17.521,17.432,17.432,100000.0
2008-06-30 02:29:00,17.537,17.537,17.432,17.518,400000.0
2008-06-30 02:30:00,17.448,17.508,17.391,17.391,300000.0
2008-06-30 02:31:00,17.506,17.524,17.41,17.497,400000.0
2008-06-30 02:32:00,17.542,17.544,17.469,17.539,450000.0
2008-06-30 02:33:00,17.461,17.512,17.402,17.478,350000.0
2008-06-30 02:34:00,17.462,17.512,17.381,17.389,400000.0
2008-06-30 02:35:00,17.45,17.45,17.41,17.41,100000.0
2008-06-30 02:36:00,17.414,17.517,17.414,17.416,550000.0
2008-06-30 02:37:00,17.449,17.504,17.386,17.504,350000.0
2008-06-30 02:38:00,17.448,17.547,17.431,17.456,400000.0
2008-06-30 02:39:00,17.484,17.484,17.341,17.41,300000.0
2008-06-30 02:40:00,17.532,17.536,17.453,17.453,350000.0
2008-06-30 02:41:00,17.449,17.511,17.383,17.485,250000.0
2008-06-30 02:42:00,17.473,17.489,17.373,17.436,400000.0
2008-06-30 02:43:00,17.514,17.514,17.514,17.514,50000.0
2008-06-30 02:44:00,17.469,17.513,17.384,17.513,500000.0
2008-06-30 02:45:00,17.511,17.525,17.349,17.525,350000.0
2008-06-30 02:46:00,17.45,17.528,17.415,17.497,350000.0
2008-06-30 02:47:00,17.475,17.545,17.421,17.481,550000.0
2008-06-30 02:48:00,17.476,17.544,17.448,17.448,400000.0
2008-06-30 02:49:00,17.4,17.464,17.328,17.439,500000.0
2008-06-30 02:50:00,17.498,17.5,17.453,17.459,200000.0
2008-06-30 02:51:00,17.45,17.468,17.361,17.45,400000.0
2008-06-30 02:54:00,17.495,17.504,17.429,17.449,350000.0
2008-06-30 02:55:00,17.47,17.496,17.47,17.496,100000.0
2008-06-30 02:56:00,17.548,17.548,17.519,17.519,100000.0
2008-06-30 02:57:00,17.481,17.527,17.452,17.472,500000.0
2008-06-30 02:58:00,17.381,17.558,17.381,17.464,400000.0
2008-06-30 02:59:00,17.479,17.513,17.417,17.441,600000.0
2008-06-30 03:00:00,17.448,17.55,17.448,17.473,550000.0
2008-06-30 03:04:00,17.449,17.507,17.449,17.457,350000.0
2008-06-30 03:05:00,17.474,17.574,17.474,17.476,600000.0
2008-06-30 03:06:00,17.489,17.511,17.489,17.511,100000.0
2008-06-30 03:08:00,17.459,17.546,17.423,17.423,300000.0
2008-06-30 03:10:00,17.437,17.448,17.437,17.448,150000.0
2008-06-30 03:11:00,17.442,17.48,17.438,17.453,400000.0
2008-06-30 03:13:00,17.478,17.508,17.45,17.483,300000.0
2008-06-30 03:14:00,17.459,17.567,17.43,17.485,700000.0
2008-06-30 03:15:00,17.426,17.53,17.396,17.484,400000.0
2008-06-30 03:16:00,17.473,17.473,17.46,17.473,150000.0
2008-06-30 03:18:00,17.497,17.554,17.46,17.554,500000.0
2008-06-30 03:19:00,17.537,17.537,17.403,17.42,400000.0
2008-06-30 03:20:00,17.583,17.586,17.48,17.48,200000.0
2008-06-30 03:21:00,17.554,17.565,17.554,17.565,100000.0
2008-06-30 03:23:00,17.574,17.578,17.541,17.578,200000.0
2008-06-30 03:24:00,17.567,17.567,17.517,17.545,400000.0
2008-06-30 03:26:00,17.47,17.55,17.439,17.476,350000.0
2008-06-30 03:27:00,17.452,17.569,17.452,17.553,400000.0
2008-06-30 03:28:00,17.477,17.494,17.475,17.494,150000.0
2008-06-30 03:29:00,17.479,17.545,17.459,17.542,450000.0
2008-06-30 03:30:00,17.448,17.448,17.448,17.448,100000.0
2008-06-30 03:33:00,17.484,17.559,17.484,17.559,400000.0
2008-06-30 03:34:00,17.551,17.551,17.462,17.48,500000.0
2008-06-30 03:35:00,17.548,17.592,17.435,17.435,400000.0
2008-06-30 03:36:00,17.526,17.579,17.45,17.579,400000.0
2008-06-30 03:38:00,17.551,17.574,17.434,17.434,450000.0
2008-06-30 03:39:00,17.454,17.569,17.424,17.514,900000.0
2008-06-30 03:40:00,17.559,17.562,17.414,17.562,350000.0
2008-06-30 03:41:00,17.433,17.531,17.433,17.523,200000.0
2008-06-30 03:45:00,17.52,17.545,17.409,17.48,250000.0
2008-06-30 03:46:00,17.526,17.526,17.401,17.424,450000.0
2008-06-30 03:49:00,17.534,17.534,17.48,17.48,100000.0
2008-06-30 03:50:00,17.429,17.527,17.429,17.447,350000.0
2008-06-30 03:53:00,17.478,17.478,17.407,17.407,150000.0
2008-06-30 03:54:00,17.531,17.531,17.416,17.498,250000.0
2008-06-30 03:55:00,17.415,17.525,17.408,17.525,350000.0
2008-06-30 04:00:00,17.5,17.506,17.484,17.502,200000.0
2008-06-30 04:01:00,17.523,17.536,17.481,17.526,400000.0
2008-06-30 04:02:00,17.5,17.5,17.485,17.485,100000.0
2008-06-30 04:03:00,17.495,17.495,17.432,17.432,100000.0
2008-06-30 04:04:00,17.533,17.534,17.438,17.527,250000.0
2008-06-30 04:05:00,17.445,17.558,17.438,17.513,350000.0
2008-06-30 04:09:00,17.497,17.534,17.394,17.509,900000.0
2008-06-30 04:10:00,17.503,17.503,17.503,17.503,50000.0
2008-06-30 04:20:00,17.416,17.499,17.404,17.499,150000.0
2008-06-30 04:23:00,17.497,17.497,17.4,17.4,250000.0
2008-06-30 04:24:00,17.518,17.529,17.439,17.518,550000.0
2008-06-30 04:25:00,17.547,17.547,17.431,17.488,400000.0
2008-06-30 04:26:00,17.536,17.536,17.536,17.536,50000.0
2008-06-30 04:27:00,17.52,17.52,17.375,17.457,250000.0
2008-06-30 04:28:00,17.502,17.548,17.401,17.45,650000.0
2008-06-30 04:30:00,17.525,17.533,17.481,17.523,400000.0
2008-06-30 04:32:00,17.447,17.511,17.421,17.497,350000.0
2008-06-30 04:33:00,17.421,17.516,17.421,17.422,400000.0
2008-06-30 04:34:00,17.522,17.536,17.467,17.467,200000.0
2008-06-30 04:35:00,17.414,17.414,17.408,17.408,100000.0
2008-06-30 04:36:00,17.513,17.545,17.454,17.507,300000.0
2008-06-30 04:37:00,17.496,17.496,17.416,17.449,150000.0
2008-06-30 04:38:00,17.523,17.523,17.443,17.499,150000.0
2008-06-30 04:39:00,17.499,17.555,17.434,17.55,850000.0
2008-06-30 04:40:00,17.389,17.478,17.389,17.478,100000.0
2008-06-30 04:44:00,17.458,17.56,17.42,17.474,400000.0
2008-06-30 04:45:00,17.395,17.503,17.381,17.503,450000.0
2008-06-30 04:47:00,17.484,17.484,17.484,17.484,50000.0
2008-06-30 04:48:00,17.541,17.554,17.499,17.544,400000.0
2008-06-30 04:50:00,17.521,17.521,17.521,17.521,50000.0
2008-06-30 04:51:00,17.523,17.536,17.481,17.526,400000.0
2008-06-30 04:53:00,17.528,17.528,17.528,17.528,50000.0
2008-06-30 04:54:00,17.523,17.529,17.468,17.518,400000.0
2008-06-30 04:55:00,17.513,17.513,17.474,17.477,200000.0
2008-06-30 04:56:00,17.484,17.517,17.475,17.502,250000.0
2008-06-30 04:57:00,17.509,17.514,17.509,17.513,150000.0
2008-06-30 04:58:00,17.51,17.522,17.478,17.479,250000.0
2008-06-30 04:59:00,17.48,17.561,17.448,17.448,500000.0
2008-06-30 05:00:00,17.515,17.515,17.461,17.461,150000.0
2008-06-30 05:01:00,17.522,17.545,17.496,17.532,350000.0
2008-06-30 05:02:00,17.547,17.547,17.413,17.52,400000.0
2008-06-30 05:03:00,17.504,17.519,17.47,17.481,250000.0
2008-06-30 05:04:00,17.533,17.542,17.493,17.531,400000.0
2008-06-30 05:05:00,17.516,17.516,17.516,17.516,50000.0
2008-06-30 05:06:00,17.459,17.542,17.427,17.526,400000.0
2008-06-30 05:07:00,17.52,17.548,17.52,17.524,300000.0
2008-06-30 05:09:00,17.493,17.569,17.493,17.521,400000.0
2008-06-30 05:10:00,17.535,17.535,17.408,17.424,500000.0
2008-06-30 05:12:00,17.545,17.545,17.494,17.494,300000.0
2008-06-30 05:13:00,17.527,17.546,17.469,17.503,350000.0
2008-06-30 05:14:00,17.427,17.54,17.424,17.501,650000.0
2008-06-30 05:15:00,17.521,17.521,17.462,17.462,100000.0
2008-06-30 05:18:00,17.545,17.545,17.451,17.451,300000.0
2008-06-30 05:19:00,17.561,17.561,17.474,17.484,550000.0
2008-06-30 05:20:00,17.52,17.524,17.412,17.428,500000.0
2008-06-30 05:21:00,17.484,17.484,17.484,17.484,50000.0
2008-06-30 05:22:00,17.456,17.466,17.456,17.466,100000.0
2008-06-30 05:28:00,17.512,17.512,17.479,17.479,100000.0
2008-06-30 05:30:00,17.523,17.524,17.413,17.428,400000.0
2008-06-30 05:32:00,17.519,17.519,17.383,17.395,400000.0
2008-06-30 05:33:00,17.493,17.493,17.472,17.472,100000.0
2008-06-30 05:34:00,17.564,17.597,17.447,17.447,300000.0
2008-06-30 05:35:00,17.518,17.518,17.402,17.402,250000.0
2008-06-30 05:36:00,17.472,17.525,17.412,17.412,450000.0
2008-06-30 05:37:00,17.521,17.521,17.448,17.452,150000.0
2008-06-30 05:38:00,17.51,17.51,17.459,17.459,150000.0
2008-06-30 05:39:00,17.506,17.509,17.462,17.509,200000.0
2008-06-30 05:40:00,17.455,17.527,17.448,17.452,200000.0
2008-06-30 05:41:00,17.501,17.501,17.384,17.448,400000.0
2008-06-30 05:42:00,17.493,17.52,17.419,17.419,250000.0
2008-06-30 05:43:00,17.393,17.502,17.393,17.426,450000.0
2008-06-30 05:44:00,17.46,17.527,17.421,17.421,350000.0
2008-06-30 05:45:00,17.414,17.488,17.414,17.443,250000.0
2008-06-30 05:50:00,17.514,17.524,17.469,17.514,400000.0
2008-06-30 05:55:00,17.383,17.497,17.338,17.497,300000.0
2008-06-30 05:56:00,17.447,17.481,17.418,17.418,350000.0
2008-06-30 06:00:00,17.454,17.521,17.399,17.501,500000.0
2008-06-30 06:02:00,17.521,17.544,17.483,17.544,250000.0
2008-06-30 06:03:00,17.497,17.568,17.44,17.44,300000.0
2008-06-30 06:05:00,17.453,17.505,17.453,17.505,250000.0
2008-06-30 06:06:00,17.541,17.541,17.492,17.492,100000.0
2008-06-30 06:07:00,17.502,17.547,17.426,17.493,400000.0
2008-06-30 06:08:00,17.491,17.534,17.491,17.534,100000.0
2008-06-30 06:09:00,17.418,17.518,17.384,17.518,350000.0
2008-06-30 06:10:00,17.45,17.542,17.45,17.542,250000.0
2008-06-30 06:13:00,17.408,17.501,17.401,17.401,200000.0
2008-06-30 06:14:00,17.474,17.539,17.402,17.539,250000.0
2008-06-30 06:15:00,17.545,17.545,17.404,17.491,500000.0
2008-06-30 06:16:00,17.474,17.564,17.474,17.538,450000.0
2008-06-30 06:20:00,17.531,17.544,17.457,17.541,450000.0
2008-06-30 06:21:00,17.519,17.534,17.478,17.497,300000.0
2008-06-30 06:22:00,17.547,17.547,17.491,17.491,100000.0
2008-06-30 06:24:00,17.454,17.539,17.454,17.475,550000.0
2008-06-30 06:25:00,17.429,17.516,17.429,17.516,300000.0
2008-06-30 06:26:00,17.47,17.546,17.41,17.41,300000.0
2008-06-30 06:27:00,17.475,17.558,17.432,17.473,500000.0
2008-06-30 06:28:00,17.452,17.538,17.414,17.472,550000.0
2008-06-30 06:29:00,17.512,17.521,17.465,17.491,350000.0
2008-06-30 06:30:00,17.456,17.52,17.421,17.52,500000.0
2008-06-30 06:32:00,17.473,17.51,17.402,17.503,400000.0
2008-06-30 06:33:00,17.402,17.608,17.402,17.468,400000.0
2008-06-30 06:34:00,17.471,17.562,17.426,17.463,400000.0
2008-06-30 06:35:00,17.496,17.558,17.486,17.558,250000.0
2008-06-30 06:36:00,17.551,17.551,17.383,17.383,350000.0
2008-06-30 06:37:00,17.533,17.551,17.415,17.551,400000.0
2008-06-30 06:38:00,17.432,17.551,17.412,17.551,550000.0
2008-06-30 06:39:00,17.423,17.541,17.381,17.53,950000.0
2008-06-30 06:40:00,17.391,17.553,17.391,17.553,150000.0
2008-06-30 06:41:00,17.451,17.451,17.444,17.444,100000.0
2008-06-30 06:42:00,17.497,17.568,17.444,17.444,300000.0
2008-06-30 06:48:00,17.541,17.56,17.5,17.551,400000.0
2008-06-30 06:50:00,17.535,17.559,17.447,17.549,400000.0
2008-06-30 06:51:00,17.551,17.568,17.45,17.549,600000.0
2008-06-30 06:52:00,17.521,17.521,17.521,17.521,50000.0
2008-06-30 06:53:00,17.463,17.602,17.463,17.598,200000.0
2008-06-30 06:54:00,17.567,17.567,17.555,17.555,100000.0
2008-06-30 06:56:00,17.477,17.533,17.477,17.533,100000.0
2008-06-30 06:57:00,17.515,17.515,17.389,17.418,350000.0
2008-06-30 06:58:00,17.493,17.493,17.454,17.454,150000.0
2008-06-30 07:00:00,17.507,17.56,17.448,17.513,300000.0
2008-06-30 07:01:00,17.566,17.566,17.488,17.488,150000.0
2008-06-30 07:02:00,17.536,17.593,17.458,17.511,500000.0
2008-06-30 07:03:00,17.559,17.57,17.491,17.53,400000.0
2008-06-30 07:04:00,17.528,17.559,17.454,17.466,600000.0
2008-06-30 07:05:00,17.556,17.556,17.556,17.556,50000.0
2008-06-30 07:07:00,17.516,17.553,17.439,17.532,500000.0
2008-06-30 07:08:00,17.474,17.486,17.474,17.486,150000.0
2008-06-30 07:10:00,17.57,17.57,17.44,17.526,350000.0
2008-06-30 07:11:00,17.542,17.545,17.498,17.538,200000.0
2008-06-30 07:12:00,17.554,17.554,17.451,17.494,300000.0
2008-06-30 07:13:00,17.441,17.566,17.441,17.45,400000.0
2008-06-30 07:15:00,17.569,17.569,17.445,17.501,350000.0
2008-06-30 07:16:00,17.562,17.59,17.44,17.567,350000.0
2008-06-30 07:17:00,17.49,17.534,17.406,17.484,500000.0
2008-06-30 07:18:00,17.579,17.606,17.473,17.542,550000.0
2008-06-30 07:19:00,17.575,17.575,17.425,17.512,550000.0
2008-06-30 07:20:00,17.566,17.577,17.487,17.563,350000.0
2008-06-30 07:21:00,17.506,17.551,17.467,17.551,400000.0
2008-06-30 07:22:00,17.552,17.552,17.42,17.491,500000.0
2008-06-30 07:23:00,17.53,17.53,17.509,17.509,100000.0
2008-06-30 07:24:00,17.461,17.547,17.461,17.547,500000.0
2008-06-30 07:26:00,17.498,17.499,17.434,17.441,400000.0
2008-06-30 07:27:00,17.455,17.534,17.426,17.526,400000.0
2008-06-30 07:28:00,17.523,17.562,17.45,17.51,400000.0
2008-06-30 07:29:00,17.507,17.543,17.475,17.475,400000.0
2008-06-30 07:30:00,17.475,17.543,17.4,17.442,550000.0
2008-06-30 07:31:00,17.467,17.549,17.413,17.536,550000.0
2008-06-30 07:32:00,17.5,17.584,17.456,17.497,500000.0
2008-06-30 07:35:00,17.483,17.559,17.454,17.512,350000.0
2008-06-30 07:36:00,17.481,17.58,17.441,17.441,500000.0
2008-06-30 07:37:00,17.547,17.593,17.478,17.478,350000.0
2008-06-30 07:38:00,17.46,17.542,17.395,17.542,450000.0
2008-06-30 07:39:00,17.52,17.555,17.423,17.554,400000.0
2008-06-30 07:40:00,17.553,17.553,17.393,17.535,350000.0
2008-06-30 07:41:00,17.544,17.62,17.489,17.489,400000.0
2008-06-30 07:42:00,17.564,17.573,17.446,17.48,350000.0
2008-06-30 07:43:00,17.47,17.546,17.47,17.522,250000.0
2008-06-30 07:44:00,17.542,17.542,17.411,17.411,200000.0
2008-06-30 07:45:00,17.559,17.608,17.51,17.51,350000.0
2008-06-30 07:46:00,17.573,17.573,17.442,17.527,550000.0
2008-06-30 07:47:00,17.577,17.589,17.455,17.544,350000.0
2008-06-30 07:48:00,17.426,17.537,17.414,17.537,550000.0
2008-06-30 07:49:00,17.538,17.545,17.416,17.53,550000.0
2008-06-30 07:50:00,17.583,17.61,17.485,17.533,450000.0
2008-06-30 07:51:00,17.536,17.587,17.456,17.493,450000.0
2008-06-30 07:52:00,17.481,17.545,17.451,17.543,350000.0
2008-06-30 07:53:00,17.527,17.585,17.471,17.504,400000.0
2008-06-30 07:54:00,17.54,17.597,17.496,17.516,350000.0
2008-06-30 07:55:00,17.525,17.576,17.453,17.545,350000.0
2008-06-30 07:56:00,17.519,17.594,17.469,17.494,350000.0
2008-06-30 07:57:00,17.57,17.579,17.473,17.576,450000.0
2008-06-30 07:58:00,17.518,17.588,17.458,17.503,500000.0
2008-06-30 07:59:00,17.505,17.541,17.433,17.45,450000.0
2008-06-30 08:00:00,17.45,17.555,17.45,17.513,350000.0
2008-06-30 08:01:00,17.448,17.548,17.448,17.547,350000.0
2008-06-30 08:02:00,17.524,17.555,17.435,17.435,400000.0
2008-06-30 08:03:00,17.504,17.543,17.423,17.423,450000.0
2008-06-30 08:04:00,17.437,17.515,17.433,17.454,350000.0
2008-06-30 08:05:00,17.458,17.542,17.423,17.472,400000.0
2008-06-30 08:06:00,17.541,17.578,17.491,17.52,400000.0
2008-06-30 08:07:00,17.558,17.558,17.442,17.518,450000.0
2008-06-30 08:08:00,17.51,17.602,17.476,17.58,400000.0
2008-06-30 08:09:00,17.582,17.609,17.493,17.517,400000.0
2008-06-30 08:10:00,17.561,17.569,17.443,17.533,400000.0
2008-06-30 08:11:00,17.48,17.566,17.426,17.463,500000.0
2008-06-30 08:12:00,17.542,17.564,17.488,17.518,400000.0
2008-06-30 08:13:00,17.546,17.586,17.45,17.45,350000.0
2008-06-30 08:14:00,17.543,17.572,17.433,17.572,400000.0
2008-06-30 08:16:00,17.59,17.604,17.459,17.459,350000.0
2008-06-30 08:17:00,17.561,17.603,17.491,17.565,500000.0
2008-06-30 08:18:00,17.568,17.568,17.409,17.509,500000.0
2008-06-30 08:19:00,17.548,17.612,17.476,17.528,400000.0
2008-06-30 08:20:00,17.477,17.568,17.446,17.564,400000.0
2008-06-30 08:21:00,17.548,17.553,17.44,17.553,400000.0
2008-06-30 08:22:00,17.518,17.594,17.486,17.593,550000.0
2008-06-30 08:23:00,17.424,17.582,17.424,17.466,400000.0
2008-06-30 08:24:00,17.496,17.553,17.476,17.476,350000.0
2008-06-30 08:25:00,17.558,17.581,17.502,17.502,400000.0
2008-06-30 08:26:00,17.535,17.585,17.481,17.576,400000.0
2008-06-30 08:27:00,17.499,17.606,17.496,17.552,400000.0
2008-06-30 08:28:00,17.533,17.547,17.472,17.506,450000.0
2008-06-30 08:29:00,17.496,17.577,17.496,17.499,400000.0
2008-06-30 08:30:00,17.497,17.636,17.497,17.594,500000.0
2008-06-30 08:31:00,17.564,17.593,17.494,17.512,450000.0
2008-06-30 08:32:00,17.525,17.653,17.511,17.609,400000.0
2008-06-30 08:33:00,17.459,17.592,17.459,17.559,450000.0
2008-06-30 08:34:00,17.53,17.571,17.428,17.571,450000.0
2008-06-30 08:35:00,17.573,17.601,17.484,17.562,550000.0
2008-06-30 08:36:00,17.455,17.511,17.455,17.455,350000.0
2008-06-30 08:37:00,17.505,17.611,17.467,17.467,350000.0
2008-06-30 08:38:00,17.593,17.593,17.483,17.514,400000.0
2008-06-30 08:39:00,17.46,17.548,17.412,17.533,500000.0
2008-06-30 08:40:00,17.573,17.575,17.455,17.559,350000.0
2008-06-30 08:41:00,17.423,17.543,17.423,17.543,500000.0
2008-06-30 08:42:00,17.549,17.578,17.449,17.544,350000.0
2008-06-30 08:43:00,17.446,17.54,17.446,17.517,350000.0
2008-06-30 08:44:00,17.572,17.589,17.451,17.553,550000.0
2008-06-30 08:45:00,17.498,17.54,17.434,17.469,350000.0
2008-06-30 08:46:00,17.538,17.569,17.433,17.433,550000.0
2008-06-30 08:47:00,17.471,17.596,17.45,17.539,550000.0
2008-06-30 08:50:00,17.483,17.581,17.461,17.466,550000.0
2008-06-30 08:51:00,17.488,17.564,17.488,17.555,450000.0
2008-06-30 08:52:00,17.556,17.601,17.512,17.573,350000.0
2008-06-30 08:53:00,17.494,17.598,17.475,17.561,400000.0
2008-06-30 08:54:00,17.577,17.586,17.475,17.494,400000.0
2008-06-30 08:55:00,17.551,17.61,17.469,17.512,450000.0
2008-06-30 08:56:00,17.512,17.577,17.467,17.566,400000.0
2008-06-30 08:57:00,17.525,17.552,17.475,17.475,350000.0
2008-06-30 08:58:00,17.545,17.571,17.485,17.514,500000.0
2008-06-30 08:59:00,17.601,17.601,17.462,17.52,350000.0
2008-06-30 09:00:00,17.579,17.614,17.496,17.577,1500000.0
2008-06-30 09:01:00,17.551,17.578,17.484,17.569,1250000.0
2008-06-30 09:02:00,17.558,17.59,17.47,17.47,350000.0
2008-06-30 09:03:00,17.446,17.584,17.412,17.584,350000.0
2008-06-30 09:04:00,17.524,17.584,17.486,17.501,450000.0
2008-06-30 09:05:00,17.526,17.588,17.455,17.578,400000.0
2008-06-30 09:06:00,17.569,17.598,17.487,17.52,450000.0
2008-06-30 09:07:00,17.535,17.569,17.485,17.485,350000.0
2008-06-30 09:08:00,17.45,17.549,17.422,17.549,400000.0
2008-06-30 09:09:00,17.582,17.595,17.464,17.575,350000.0
2008-06-30 09:10:00,17.494,17.553,17.446,17.521,450000.0
2008-06-30 09:11:00,17.542,17.591,17.48,17.569,350000.0
2008-06-30 09:12:00,17.534,17.615,17.497,17.565,550000.0
2008-06-30 09:13:00,17.573,17.628,17.5,17.611,550000.0
2008-06-30 09:14:00,17.5,17.61,17.5,17.572,400000.0
2008-06-30 09:15:00,17.605,17.605,17.468,17.521,500000.0
2008-06-30 09:16:00,17.622,17.635,17.529,17.609,400000.0
2008-06-30 09:17:00,17.556,17.619,17.524,17.619,400000.0
2008-06-30 09:18:00,17.609,17.644,17.499,17.603,500000.0
2008-06-30 09:19:00,17.621,17.625,17.482,17.517,500000.0
2008-06-30 09:20:00,17.534,17.579,17.485,17.567,350000.0
2008-06-30 09:21:00,17.577,17.583,17.502,17.502,450000.0
2008-06-30 09:22:00,17.599,17.608,17.505,17.527,400000.0
2008-06-30 09:23:00,17.566,17.585,17.464,17.585,400000.0
2008-06-30 09:24:00,17.584,17.646,17.564,17.564,350000.0
2008-06-30 09:25:00,17.56,17.577,17.467,17.534,350000.0
2008-06-30 09:26:00,17.55,17.604,17.512,17.604,350000.0
2008-06-30 09:27:00,17.585,17.646,17.492,17.551,550000.0
2008-06-30 09:28:00,17.551,17.631,17.547,17.559,1550000.0
2008-06-30 09:29:00,17.537,17.62,17.496,17.615,400000.0
2008-06-30 09:30:00,17.557,17.647,17.511,17.545,450000.0
2008-06-30 09:31:00,17.598,17.616,17.524,17.566,350000.0
2008-06-30 09:32:00,17.504,17.638,17.504,17.55,350000.0
2008-06-30 09:33:00,17.549,17.639,17.493,17.511,350000.0
2008-06-30 09:34:00,17.514,17.623,17.456,17.463,1950000.0
2008-06-30 09:35:00,17.639,17.639,17.518,17.541,350000.0
2008-06-30 09:36:00,17.611,17.62,17.532,17.606,400000.0
2008-06-30 09:37:00,17.595,17.597,17.486,17.569,450000.0
2008-06-30 09:38:00,17.58,17.628,17.529,17.585,550000.0
2008-06-30 09:39:00,17.574,17.643,17.531,17.531,550000.0
2008-06-30 09:40:00,17.585,17.594,17.474,17.594,500000.0
2008-06-30 09:41:00,17.512,17.579,17.426,17.426,450000.0
2008-06-30 09:42:00,17.471,17.577,17.471,17.577,450000.0
2008-06-30 09:43:00,17.56,17.629,17.512,17.602,550000.0
2008-06-30 09:44:00,17.527,17.618,17.527,17.608,450000.0
2008-06-30 09:45:00,17.562,17.61,17.465,17.579,350000.0
2008-06-30 09:46:00,17.61,17.659,17.491,17.558,450000.0
2008-06-30 09:47:00,17.593,17.636,17.502,17.636,400000.0
2008-06-30 09:48:00,17.589,17.605,17.481,17.525,450000.0
2008-06-30 09:49:00,17.641,17.641,17.527,17.577,400000.0
2008-06-30 09:50:00,17.566,17.639,17.485,17.548,350000.0
2008-06-30 09:51:00,17.598,17.62,17.51,17.609,400000.0
2008-06-30 09:52:00,17.607,17.642,17.504,17.605,400000.0
2008-06-30 09:53:00,17.656,17.656,17.556,17.639,550000.0
2008-06-30 09:55:00,17.508,17.654,17.508,17.654,450000.0
2008-06-30 09:56:00,17.606,17.652,17.542,17.617,450000.0
2008-06-30 09:57:00,17.557,17.649,17.527,17.616,450000.0
2008-06-30 09:58:00,17.59,17.658,17.575,17.575,400000.0
2008-06-30 10:00:00,17.671,17.671,17.542,17.553,350000.0
2008-06-30 10:01:00,17.58,17.692,17.58,17.603,350000.0
2008-06-30 10:02:00,17.663,17.685,17.543,17.685,450000.0
2008-06-30 10:03:00,17.633,17.675,17.529,17.559,500000.0
2008-06-30 10:04:00,17.611,17.67,17.588,17.649,550000.0
2008-06-30 10:05:00,17.612,17.659,17.577,17.585,350000.0
2008-06-30 10:06:00,17.594,17.685,17.594,17.626,500000.0
2008-06-30 10:07:00,17.68,17.68,17.629,17.67,400000.0
2008-06-30 10:08:00,17.681,17.698,17.587,17.637,550000.0
2008-06-30 10:09:00,17.649,17.71,17.569,17.625,350000.0
2008-06-30 10:10:00,17.647,17.742,17.535,17.564,650000.0
2008-06-30 10:11:00,17.694,17.694,17.57,17.67,400000.0
2008-06-30 10:12:00,17.674,17.676,17.548,17.603,550000.0
2008-06-30 10:13:00,17.556,17.642,17.53,17.603,350000.0
2008-06-30 10:14:00,17.58,17.668,17.543,17.593,550000.0
2008-06-30 10:15:00,17.663,17.753,17.659,17.687,350000.0
2008-06-30 10:16:00,17.685,17.77,17.642,17.666,550000.0
2008-06-30 10:17:00,17.81,17.81,17.651,17.681,500000.0
2008-06-30 10:18:00,17.809,17.827,17.687,17.754,550000.0
2008-06-30 10:19:00,17.83,17.839,17.703,17.839,550000.0
2008-06-30 10:20:00,17.731,17.807,17.706,17.782,350000.0
2008-06-30 10:21:00,17.784,17.8,17.701,17.764,350000.0
2008-06-30 10:22:00,17.774,17.794,17.688,17.79,500000.0
2008-06-30 10:23:00,17.801,17.845,17.703,17.779,400000.0
2008-06-30 10:24:00,17.694,17.774,17.636,17.772,500000.0
2008-06-30 10:25:00,17.758,17.786,17.661,17.668,500000.0
2008-06-30 10:26:00,17.646,17.774,17.594,17.765,350000.0
2008-06-30 10:27:00,17.716,17.786,17.645,17.645,400000.0
2008-06-30 10:28:00,17.728,17.795,17.657,17.702,600000.0
2008-06-30 10:29:00,17.7,17.71,17.607,17.617,350000.0
2008-06-30 10:30:00,17.74,17.74,17.678,17.678,400000.0
2008-06-30 10:31:00,17.739,17.747,17.599,17.664,550000.0
2008-06-30 10:32:00,17.702,17.749,17.636,17.744,650000.0
2008-06-30 10:33:00,17.65,17.758,17.65,17.654,450000.0
2008-06-30 10:34:00,17.685,17.777,17.651,17.701,450000.0
2008-06-30 10:35:00,17.716,17.748,17.64,17.64,450000.0
2008-06-30 10:36:00,17.796,17.815,17.676,17.798,400000.0
2008-06-30 10:37:00,17.674,17.764,17.644,17.738,400000.0
2008-06-30 10:38:00,17.713,17.771,17.598,17.771,550000.0
2008-06-30 10:39:00,17.668,17.772,17.647,17.772,350000.0
2008-06-30 10:40:00,17.693,17.776,17.6,17.73,550000.0
2008-06-30 10:41:00,17.808,17.847,17.692,17.72,400000.0
2008-06-30 10:42:00,17.703,17.773,17.656,17.708,400000.0
2008-06-30 10:43:00,17.731,17.766,17.636,17.766,450000.0
2008-06-30 10:44:00,17.665,17.771,17.649,17.707,350000.0
2008-06-30 10:45:00,17.67,17.718,17.666,17.703,350000.0
2008-06-30 10:46:00,17.672,17.786,17.654,17.654,600000.0
2008-06-30 10:47:00,17.762,17.783,17.686,17.686,400000.0
2008-06-30 10:48:00,17.697,17.802,17.669,17.669,550000.0
2008-06-30 10:49:00,17.708,17.814,17.708,17.758,500000.0
2008-06-30 10:50:00,17.791,17.791,17.646,17.68,450000.0
2008-06-30 10:51:00,17.726,17.828,17.713,17.824,350000.0
2008-06-30 10:52:00,17.685,17.84,17.685,17.711,550000.0
2008-06-30 10:53:00,17.757,17.798,17.674,17.798,350000.0
2008-06-30 10:54:00,17.708,17.796,17.591,17.796,400000.0
2008-06-30 10:55:00,17.707,17.759,17.637,17.682,350000.0
2008-06-30 10:56:00,17.703,17.765,17.628,17.728,450000.0
2008-06-30 10:57:00,17.74,17.787,17.684,17.684,400000.0
2008-06-30 10:58:00,17.698,17.775,17.634,17.775,450000.0
2008-06-30 10:59:00,17.796,17.809,17.674,17.722,350000.0
2008-06-30 11:00:00,17.707,17.804,17.668,17.68,400000.0
2008-06-30 11:01:00,17.713,17.805,17.668,17.805,450000.0
2008-06-30 11:02:00,17.777,17.797,17.642,17.71,350000.0
2008-06-30 11:03:00,17.674,17.786,17.674,17.7,400000.0
2008-06-30 11:04:00,17.787,17.802,17.669,17.777,500000.0
2008-06-30 11:05:00,17.738,17.761,17.642,17.738,400000.0
2008-06-30 11:06:00,17.683,17.742,17.644,17.729,400000.0
2008-06-30 11:07:00,17.72,17.768,17.627,17.627,400000.0
2008-06-30 11:08:00,17.675,17.771,17.612,17.698,500000.0
2008-06-30 11:09:00,17.761,17.77,17.629,17.77,500000.0
2008-06-30 11:10:00,17.646,17.772,17.646,17.725,450000.0
2008-06-30 11:11:00,17.684,17.757,17.626,17.757,400000.0
2008-06-30 11:12:00,17.679,17.779,17.643,17.671,600000.0
2008-06-30 11:13:00,17.729,17.769,17.678,17.727,500000.0
2008-06-30 11:14:00,17.759,17.767,17.641,17.663,350000.0
2008-06-30 11:15:00,17.734,17.785,17.666,17.751,550000.0
2008-06-30 11:16:00,17.756,17.764,17.603,17.76,550000.0
2008-06-30 11:17:00,17.765,17.765,17.618,17.737,700000.0
2008-06-30 11:18:00,17.76,17.808,17.671,17.707,400000.0
2008-06-30 11:19:00,17.712,17.77,17.664,17.695,450000.0
2008-06-30 11:20:00,17.763,17.769,17.671,17.769,500000.0
2008-06-30 11:21:00,17.649,17.786,17.637,17.637,450000.0
2008-06-30 11:22:00,17.682,17.747,17.655,17.732,500000.0
2008-06-30 11:23:00,17.671,17.776,17.662,17.731,400000.0
2008-06-30 11:24:00,17.685,17.724,17.64,17.653,400000.0
2008-06-30 11:25:00,17.651,17.766,17.651,17.76,350000.0
2008-06-30 11:26:00,17.673,17.725,17.605,17.651,550000.0
2008-06-30 11:27:00,17.787,17.787,17.636,17.729,450000.0
2008-06-30 11:28:00,17.666,17.78,17.652,17.753,500000.0
2008-06-30 11:29:00,17.663,17.82,17.663,17.773,600000.0
2008-06-30 11:30:00,17.717,17.803,17.687,17.687,400000.0
2008-06-30 11:31:00,17.692,17.71,17.574,17.71,550000.0
2008-06-30 11:32:00,17.775,17.775,17.646,17.697,650000.0
2008-06-30 11:33:00,17.608,17.742,17.608,17.717,550000.0
2008-06-30 11:34:00,17.702,17.78,17.628,17.712,450000.0
2008-06-30 11:35:00,17.626,17.736,17.626,17.722,400000.0
2008-06-30 11:36:00,17.616,17.709,17.607,17.625,400000.0
2008-06-30 11:37:00,17.678,17.727,17.627,17.727,450000.0
2008-06-30 11:38:00,17.609,17.751,17.609,17.642,400000.0
2008-06-30 11:39:00,17.657,17.807,17.657,17.761,550000.0
2008-06-30 11:40:00,17.747,17.747,17.637,17.637,500000.0
2008-06-30 11:41:00,17.728,17.763,17.629,17.76,400000.0
2008-06-30 11:42:00,17.656,17.783,17.656,17.754,350000.0
2008-06-30 11:43:00,17.74,17.787,17.665,17.715,550000.0
2008-06-30 11:44:00,17.742,17.791,17.656,17.734,550000.0
2008-06-30 11:45:00,17.682,17.736,17.66,17.725,350000.0
2008-06-30 11:46:00,17.705,17.749,17.664,17.705,350000.0
2008-06-30 11:47:00,17.769,17.769,17.638,17.661,400000.0
2008-06-30 11:48:00,17.697,17.738,17.634,17.651,550000.0
2008-06-30 11:49:00,17.742,17.772,17.656,17.744,400000.0
2008-06-30 11:50:00,17.781,17.795,17.666,17.666,350000.0
2008-06-30 11:51:00,17.699,17.794,17.64,17.64,450000.0
2008-06-30 11:52:00,17.677,17.788,17.677,17.778,500000.0
2008-06-30 11:53:00,17.68,17.743,17.639,17.639,500000.0
2008-06-30 11:54:00,17.615,17.765,17.615,17.722,650000.0
2008-06-30 11:55:00,17.733,17.733,17.592,17.599,400000.0
2008-06-30 11:56:00,17.668,17.756,17.642,17.676,400000.0
2008-06-30 11:57:00,17.674,17.777,17.6,17.648,550000.0
2008-06-30 11:59:00,17.749,17.749,17.592,17.592,550000.0
2008-06-30 12:00:00,17.651,17.735,17.622,17.735,450000.0
2008-06-30 12:01:00,17.738,17.738,17.62,17.725,500000.0
2008-06-30 12:02:00,17.642,17.781,17.642,17.682,500000.0
2008-06-30 12:03:00,17.585,17.735,17.585,17.732,450000.0
2008-06-30 12:04:00,17.775,17.782,17.636,17.66,550000.0
2008-06-30 12:05:00,17.718,17.794,17.646,17.742,450000.0
2008-06-30 12:06:00,17.714,17.768,17.62,17.654,400000.0
2008-06-30 12:07:00,17.606,17.734,17.606,17.612,350000.0
2008-06-30 12:08:00,17.727,17.727,17.616,17.616,500000.0
2008-06-30 12:09:00,17.677,17.797,17.668,17.767,550000.0
2008-06-30 12:10:00,17.736,17.736,17.669,17.723,350000.0
2008-06-30 12:11:00,17.629,17.708,17.618,17.644,350000.0
2008-06-30 12:12:00,17.613,17.736,17.579,17.699,550000.0
2008-06-30 12:13:00,17.755,17.755,17.638,17.74,350000.0
2008-06-30 12:14:00,17.676,17.776,17.64,17.658,450000.0
2008-06-30 12:15:00,17.746,17.765,17.658,17.733,350000.0
2008-06-30 12:16:00,17.661,17.691,17.591,17.676,450000.0
2008-06-30 12:17:00,17.747,17.766,17.628,17.649,400000.0
2008-06-30 12:18:00,17.639,17.753,17.614,17.698,350000.0
2008-06-30 12:20:00,17.743,17.761,17.685,17.685,350000.0
2008-06-30 12:21:00,17.673,17.762,17.671,17.678,450000.0
2008-06-30 12:22:00,17.73,17.759,17.63,17.71,450000.0
2008-06-30 12:23:00,17.758,17.777,17.646,17.711,550000.0
2008-06-30 12:24:00,17.68,17.778,17.624,17.749,500000.0
2008-06-30 12:25:00,17.766,17.766,17.679,17.679,450000.0
2008-06-30 12:26:00,17.7,17.722,17.602,17.688,550000.0
2008-06-30 12:27:00,17.696,17.779,17.581,17.779,500000.0
2008-06-30 12:28:00,17.642,17.763,17.642,17.653,350000.0
2008-06-30 12:29:00,17.695,17.762,17.637,17.688,400000.0
2008-06-30 12:30:00,17.719,17.797,17.689,17.797,400000.0
2008-06-30 12:31:00,17.725,17.753,17.699,17.744,350000.0
2008-06-30 12:32:00,17.652,17.763,17.643,17.746,450000.0
2008-06-30 12:33:00,17.624,17.755,17.624,17.755,450000.0
2008-06-30 12:34:00,17.781,17.798,17.679,17.798,350000.0
2008-06-30 12:35:00,17.728,17.791,17.654,17.765,550000.0
2008-06-30 12:36:00,17.774,17.828,17.698,17.764,550000.0
2008-06-30 12:37:00,17.798,17.809,17.703,17.76,400000.0
2008-06-30 12:38:00,17.656,17.773,17.617,17.773,400000.0
2008-06-30 12:39:00,17.688,17.769,17.667,17.712,550000.0
2008-06-30 12:40:00,17.643,17.784,17.642,17.687,450000.0
2008-06-30 12:41:00,17.758,17.759,17.65,17.736,450000.0
2008-06-30 12:42:00,17.754,17.798,17.669,17.669,500000.0
2008-06-30 12:43:00,17.781,17.781,17.653,17.653,350000.0
2008-06-30 12:44:00,17.699,17.772,17.679,17.711,350000.0
2008-06-30 12:45:00,17.684,17.809,17.684,17.689,400000.0
2008-06-30 12:46:00,17.66,17.791,17.66,17.718,400000.0
2008-06-30 12:47:00,17.768,17.768,17.624,17.661,350000.0
2008-06-30 12:48:00,17.709,17.739,17.651,17.657,500000.0
2008-06-30 12:49:00,17.666,17.76,17.598,17.668,400000.0
2008-06-30 12:50:00,17.677,17.806,17.677,17.763,450000.0
2008-06-30 12:51:00,17.717,17.752,17.618,17.618,450000.0
2008-06-30 12:52:00,17.718,17.766,17.644,17.648,350000.0
2008-06-30 12:53:00,17.638,17.736,17.625,17.736,400000.0
2008-06-30 12:54:00,17.655,17.731,17.624,17.731,400000.0
2008-06-30 12:55:00,17.704,17.737,17.603,17.632,400000.0
2008-06-30 12:56:00,17.718,17.751,17.598,17.736,450000.0
2008-06-30 12:57:00,17.683,17.751,17.634,17.7,400000.0
2008-06-30 12:58:00,17.633,17.711,17.574,17.711,400000.0
2008-06-30 12:59:00,17.581,17.684,17.581,17.606,350000.0
2008-06-30 13:00:00,17.563,17.719,17.563,17.62,550000.0
2008-06-30 13:01:00,17.667,17.667,17.554,17.646,400000.0
2008-06-30 13:02:00,17.661,17.671,17.573,17.623,500000.0
2008-06-30 13:03:00,17.573,17.628,17.512,17.628,350000.0
2008-06-30 13:04:00,17.498,17.613,17.498,17.58,450000.0
2008-06-30 13:05:00,17.548,17.625,17.481,17.599,400000.0
2008-06-30 13:06:00,17.634,17.64,17.506,17.569,450000.0
2008-06-30 13:07:00,17.58,17.659,17.558,17.659,450000.0
2008-06-30 13:08:00,17.619,17.63,17.556,17.627,350000.0
2008-06-30 13:09:00,17.6,17.629,17.489,17.577,400000.0
2008-06-30 13:10:00,17.507,17.664,17.507,17.64,500000.0
2008-06-30 13:11:00,17.613,17.635,17.534,17.589,400000.0
2008-06-30 13:12:00,17.597,17.617,17.476,17.551,350000.0
2008-06-30 13:13:00,17.507,17.585,17.451,17.584,550000.0
2008-06-30 13:14:00,17.463,17.614,17.463,17.614,400000.0
2008-06-30 13:15:00,17.571,17.571,17.439,17.471,450000.0
2008-06-30 13:16:00,17.58,17.588,17.454,17.497,500000.0
2008-06-30 13:17:00,17.499,17.589,17.48,17.562,450000.0
2008-06-30 13:18:00,17.528,17.528,17.428,17.472,350000.0
2008-06-30 13:19:00,17.536,17.59,17.445,17.463,700000.0
2008-06-30 13:20:00,17.474,17.533,17.359,17.402,800000.0
2008-06-30 13:21:00,17.468,17.523,17.41,17.499,400000.0
2008-06-30 13:22:00,17.395,17.545,17.395,17.454,550000.0
2008-06-30 13:23:00,17.555,17.57,17.466,17.498,450000.0
2008-06-30 13:24:00,17.498,17.547,17.464,17.544,350000.0
2008-06-30 13:25:00,17.459,17.609,17.459,17.562,450000.0
2008-06-30 13:26:00,17.579,17.579,17.462,17.508,400000.0
2008-06-30 13:27:00,17.468,17.589,17.468,17.517,500000.0
2008-06-30 13:28:00,17.59,17.604,17.496,17.496,400000.0
2008-06-30 13:29:00,17.592,17.6,17.477,17.579,400000.0
2008-06-30 13:30:00,17.498,17.585,17.498,17.571,450000.0
2008-06-30 13:31:00,17.564,17.595,17.448,17.548,550000.0
2008-06-30 13:32:00,17.569,17.569,17.458,17.537,400000.0
2008-06-30 13:33:00,17.536,17.609,17.466,17.519,350000.0
2008-06-30 13:34:00,17.445,17.594,17.445,17.594,700000.0
2008-06-30 13:35:00,17.502,17.596,17.47,17.596,550000.0
2008-06-30 13:36:00,17.508,17.59,17.476,17.563,650000.0
2008-06-30 13:37:00,17.512,17.577,17.48,17.484,400000.0
2008-06-30 13:38:00,17.472,17.601,17.472,17.601,350000.0
2008-06-30 13:39:00,17.538,17.663,17.538,17.558,600000.0
2008-06-30 13:40:00,17.642,17.696,17.534,17.626,500000.0
2008-06-30 13:41:00,17.529,17.619,17.515,17.525,400000.0
2008-06-30 13:42:00,17.548,17.576,17.482,17.482,350000.0
2008-06-30 13:43:00,17.625,17.625,17.474,17.526,750000.0
2008-06-30 13:44:00,17.51,17.625,17.5,17.513,450000.0
2008-06-30 13:45:00,17.543,17.606,17.479,17.583,350000.0
2008-06-30 13:46:00,17.612,17.657,17.533,17.615,350000.0
2008-06-30 13:47:00,17.632,17.636,17.531,17.632,400000.0
2008-06-30 13:48:00,17.633,17.633,17.572,17.621,350000.0
2008-06-30 13:49:00,17.582,17.641,17.531,17.531,350000.0
2008-06-30 13:50:00,17.557,17.652,17.518,17.518,550000.0
2008-06-30 13:51:00,17.563,17.657,17.52,17.52,350000.0
2008-06-30 13:52:00,17.622,17.641,17.537,17.537,400000.0
2008-06-30 13:53:00,17.648,17.648,17.527,17.613,400000.0
2008-06-30 13:54:00,17.551,17.644,17.492,17.624,400000.0
2008-06-30 13:55:00,17.655,17.655,17.533,17.533,350000.0
2008-06-30 13:56:00,17.579,17.643,17.504,17.597,400000.0
2008-06-30 13:57:00,17.638,17.638,17.482,17.581,400000.0
2008-06-30 13:58:00,17.583,17.705,17.564,17.597,550000.0
2008-06-30 13:59:00,17.664,17.664,17.548,17.641,350000.0
2008-06-30 14:00:00,17.686,17.686,17.557,17.579,450000.0
2008-06-30 14:01:00,17.649,17.649,17.557,17.628,400000.0
2008-06-30 14:02:00,17.515,17.628,17.515,17.589,400000.0
2008-06-30 14:03:00,17.55,17.643,17.55,17.629,350000.0
2008-06-30 14:04:00,17.633,17.646,17.535,17.635,400000.0
2008-06-30 14:05:00,17.663,17.663,17.528,17.66,400000.0
2008-06-30 14:06:00,17.573,17.653,17.551,17.553,450000.0
2008-06-30 14:07:00,17.649,17.691,17.546,17.654,350000.0
2008-06-30 14:08:00,17.544,17.635,17.49,17.597,400000.0
2008-06-30 14:09:00,17.648,17.648,17.488,17.531,400000.0
2008-06-30 14:10:00,17.56,17.643,17.501,17.643,400000.0
2008-06-30 14:11:00,17.637,17.637,17.527,17.563,500000.0
2008-06-30 14:12:00,17.533,17.589,17.518,17.538,350000.0
2008-06-30 14:13:00,17.555,17.644,17.552,17.554,450000.0
2008-06-30 14:14:00,17.539,17.607,17.528,17.538,350000.0
2008-06-30 14:15:00,17.589,17.603,17.481,17.529,350000.0
2008-06-30 14:16:00,17.6,17.643,17.513,17.626,500000.0
2008-06-30 14:17:00,17.557,17.654,17.539,17.606,400000.0
2008-06-30 14:18:00,17.574,17.606,17.523,17.572,400000.0
2008-06-30 14:19:00,17.641,17.651,17.489,17.489,700000.0
2008-06-30 14:20:00,17.614,17.641,17.516,17.577,500000.0
2008-06-30 14:21:00,17.641,17.641,17.528,17.574,400000.0
2008-06-30 14:22:00,17.612,17.612,17.501,17.579,400000.0
2008-06-30 14:23:00,17.596,17.647,17.517,17.56,450000.0
2008-06-30 14:24:00,17.587,17.618,17.499,17.578,400000.0
2008-06-30 14:25:00,17.523,17.645,17.474,17.474,350000.0
2008-06-30 14:26:00,17.602,17.602,17.474,17.548,500000.0
2008-06-30 14:27:00,17.458,17.535,17.375,17.435,550000.0
2008-06-30 14:28:00,17.578,17.618,17.453,17.497,450000.0
2008-06-30 14:29:00,17.482,17.561,17.477,17.48,550000.0
2008-06-30 14:30:00,17.57,17.616,17.458,17.473,350000.0
2008-06-30 14:31:00,17.617,17.617,17.463,17.521,400000.0
2008-06-30 14:32:00,17.609,17.609,17.472,17.559,550000.0
2008-06-30 14:33:00,17.525,17.565,17.415,17.462,650000.0
2008-06-30 14:34:00,17.611,17.611,17.528,17.59,350000.0
2008-06-30 14:35:00,17.557,17.61,17.48,17.584,350000.0
2008-06-30 14:36:00,17.597,17.597,17.488,17.551,400000.0
2008-06-30 14:37:00,17.498,17.593,17.471,17.593,400000.0
2008-06-30 14:38:00,17.6,17.6,17.436,17.484,500000.0
2008-06-30 14:39:00,17.523,17.57,17.455,17.492,500000.0
2008-06-30 14:40:00,17.493,17.607,17.47,17.574,400000.0
2008-06-30 14:41:00,17.551,17.583,17.482,17.562,350000.0
2008-06-30 14:42:00,17.535,17.578,17.496,17.497,500000.0
2008-06-30 14:43:00,17.568,17.585,17.485,17.585,350000.0
2008-06-30 14:44:00,17.475,17.61,17.47,17.54,350000.0
2008-06-30 14:45:00,17.552,17.565,17.492,17.508,400000.0
2008-06-30 14:46:00,17.574,17.574,17.452,17.527,450000.0
2008-06-30 14:47:00,17.482,17.6,17.482,17.6,550000.0
2008-06-30 14:48:00,17.576,17.587,17.493,17.493,400000.0
2008-06-30 14:49:00,17.557,17.557,17.466,17.471,400000.0
2008-06-30 14:50:00,17.529,17.588,17.459,17.478,500000.0
2008-06-30 14:51:00,17.45,17.57,17.395,17.413,400000.0
2008-06-30 14:52:00,17.44,17.521,17.409,17.421,500000.0
2008-06-30 14:53:00,17.481,17.52,17.377,17.5,450000.0
2008-06-30 14:54:00,17.505,17.509,17.336,17.351,550000.0
2008-06-30 14:55:00,17.492,17.503,17.396,17.476,400000.0
2008-06-30 14:56:00,17.484,17.485,17.42,17.437,450000.0
2008-06-30 14:57:00,17.394,17.448,17.349,17.36,400000.0
2008-06-30 14:58:00,17.45,17.486,17.329,17.454,450000.0
2008-06-30 14:59:00,17.491,17.505,17.431,17.503,350000.0
2008-06-30 15:00:00,17.375,17.485,17.352,17.485,350000.0
2008-06-30 15:01:00,17.499,17.499,17.393,17.492,450000.0
2008-06-30 15:02:00,17.501,17.539,17.413,17.508,400000.0
2008-06-30 15:03:00,17.473,17.505,17.426,17.426,500000.0
2008-06-30 15:04:00,17.472,17.506,17.428,17.484,350000.0
2008-06-30 15:05:00,17.467,17.553,17.402,17.42,550000.0
2008-06-30 15:06:00,17.519,17.52,17.398,17.415,500000.0
2008-06-30 15:07:00,17.527,17.604,17.501,17.503,500000.0
2008-06-30 15:08:00,17.545,17.584,17.456,17.492,350000.0
2008-06-30 15:09:00,17.536,17.569,17.43,17.504,450000.0
2008-06-30 15:10:00,17.5,17.623,17.499,17.519,500000.0
2008-06-30 15:11:00,17.51,17.582,17.452,17.452,400000.0
2008-06-30 15:12:00,17.577,17.61,17.476,17.494,500000.0
2008-06-30 15:13:00,17.495,17.538,17.495,17.522,350000.0
2008-06-30 15:14:00,17.579,17.593,17.435,17.562,400000.0
2008-06-30 15:15:00,17.585,17.599,17.526,17.526,350000.0
2008-06-30 15:16:00,17.566,17.588,17.5,17.563,500000.0
2008-06-30 15:17:00,17.55,17.583,17.502,17.519,550000.0
2008-06-30 15:18:00,17.555,17.603,17.478,17.601,400000.0
2008-06-30 15:19:00,17.536,17.595,17.475,17.589,350000.0
2008-06-30 15:20:00,17.459,17.574,17.446,17.447,550000.0
2008-06-30 15:21:00,17.494,17.59,17.494,17.506,350000.0
2008-06-30 15:22:00,17.597,17.597,17.545,17.584,400000.0
2008-06-30 15:23:00,17.56,17.56,17.484,17.555,350000.0
2008-06-30 15:24:00,17.556,17.595,17.456,17.595,500000.0
2008-06-30 15:25:00,17.534,17.585,17.483,17.483,350000.0
2008-06-30 15:26:00,17.553,17.581,17.46,17.469,550000.0
2008-06-30 15:27:00,17.553,17.559,17.463,17.506,400000.0
2008-06-30 15:28:00,17.555,17.604,17.467,17.467,450000.0
2008-06-30 15:29:00,17.529,17.591,17.445,17.502,500000.0
2008-06-30 15:30:00,17.474,17.581,17.474,17.487,350000.0
2008-06-30 15:31:00,17.472,17.575,17.458,17.458,550000.0
2008-06-30 15:32:00,17.537,17.569,17.437,17.533,350000.0
2008-06-30 15:33:00,17.458,17.573,17.432,17.536,350000.0
2008-06-30 15:34:00,17.458,17.574,17.458,17.556,350000.0
2008-06-30 15:35:00,17.546,17.548,17.443,17.526,600000.0
2008-06-30 15:36:00,17.575,17.622,17.479,17.551,550000.0
2008-06-30 15:37:00,17.528,17.571,17.442,17.509,550000.0
2008-06-30 15:38:00,17.528,17.533,17.437,17.533,350000.0
2008-06-30 15:39:00,17.454,17.595,17.454,17.469,550000.0
2008-06-30 15:40:00,17.45,17.565,17.42,17.502,450000.0
2008-06-30 15:41:00,17.591,17.6,17.496,17.553,450000.0
2008-06-30 15:42:00,17.543,17.568,17.437,17.561,400000.0
2008-06-30 15:43:00,17.436,17.56,17.436,17.454,350000.0
2008-06-30 15:44:00,17.472,17.59,17.472,17.537,450000.0
2008-06-30 15:45:00,17.571,17.571,17.416,17.459,350000.0
2008-06-30 15:46:00,17.535,17.541,17.407,17.513,500000.0
2008-06-30 15:47:00,17.451,17.545,17.406,17.406,350000.0
2008-06-30 15:48:00,17.423,17.548,17.423,17.432,550000.0
2008-06-30 15:49:00,17.474,17.533,17.437,17.514,400000.0
2008-06-30 15:50:00,17.487,17.556,17.45,17.472,350000.0
2008-06-30 15:51:00,17.567,17.576,17.475,17.576,450000.0
2008-06-30 15:52:00,17.548,17.558,17.461,17.501,450000.0
2008-06-30 15:53:00,17.474,17.549,17.44,17.44,450000.0
2008-06-30 15:54:00,17.446,17.578,17.446,17.555,350000.0
2008-06-30 15:55:00,17.474,17.537,17.44,17.47,400000.0
2008-06-30 15:56:00,17.48,17.551,17.456,17.477,550000.0
2008-06-30 15:57:00,17.5,17.547,17.484,17.547,350000.0
2008-06-30 15:58:00,17.394,17.542,17.377,17.51,750000.0
2008-06-30 15:59:00,17.578,17.578,17.457,17.538,550000.0
2008-06-30 16:00:00,17.486,17.581,17.477,17.554,450000.0
2008-06-30 16:01:00,17.584,17.61,17.475,17.501,350000.0
2008-06-30 16:02:00,17.611,17.615,17.493,17.544,550000.0
2008-06-30 16:03:00,17.553,17.624,17.51,17.51,350000.0
2008-06-30 16:04:00,17.597,17.597,17.471,17.532,350000.0
2008-06-30 16:05:00,17.514,17.598,17.454,17.564,400000.0
2008-06-30 16:06:00,17.591,17.591,17.465,17.557,500000.0
2008-06-30 16:07:00,17.543,17.606,17.458,17.458,500000.0
2008-06-30 16:08:00,17.516,17.602,17.451,17.502,550000.0
2008-06-30 16:09:00,17.557,17.557,17.433,17.502,350000.0
2008-06-30 16:10:00,17.54,17.578,17.435,17.538,350000.0
2008-06-30 16:11:00,17.567,17.567,17.461,17.522,400000.0
2008-06-30 16:12:00,17.511,17.576,17.443,17.479,550000.0
2008-06-30 16:13:00,17.453,17.569,17.428,17.515,400000.0
2008-06-30 16:14:00,17.461,17.549,17.456,17.549,400000.0
2008-06-30 16:15:00,17.471,17.557,17.449,17.449,500000.0
2008-06-30 16:16:00,17.553,17.568,17.475,17.568,350000.0
2008-06-30 16:17:00,17.477,17.541,17.458,17.538,450000.0
2008-06-30 16:18:00,17.537,17.573,17.444,17.461,350000.0
2008-06-30 16:19:00,17.466,17.558,17.466,17.492,550000.0
2008-06-30 16:20:00,17.479,17.565,17.443,17.476,350000.0
2008-06-30 16:21:00,17.404,17.531,17.368,17.395,500000.0
2008-06-30 16:22:00,17.536,17.548,17.447,17.478,400000.0
2008-06-30 16:23:00,17.403,17.561,17.403,17.529,550000.0
2008-06-30 16:24:00,17.476,17.545,17.403,17.403,350000.0
2008-06-30 16:25:00,17.525,17.525,17.407,17.477,450000.0
2008-06-30 16:26:00,17.452,17.548,17.452,17.459,500000.0
2008-06-30 16:27:00,17.544,17.544,17.397,17.488,550000.0
2008-06-30 16:28:00,17.505,17.549,17.405,17.515,500000.0
2008-06-30 16:29:00,17.467,17.54,17.422,17.511,450000.0
2008-06-30 16:30:00,17.504,17.52,17.381,17.4,500000.0
2008-06-30 16:31:00,17.473,17.532,17.403,17.437,350000.0
2008-06-30 16:32:00,17.534,17.534,17.417,17.417,500000.0
2008-06-30 16:33:00,17.5,17.527,17.389,17.434,400000.0
2008-06-30 16:34:00,17.517,17.529,17.409,17.429,400000.0
2008-06-30 16:35:00,17.425,17.538,17.425,17.463,450000.0
2008-06-30 16:36:00,17.436,17.545,17.41,17.465,500000.0
2008-06-30 16:37:00,17.442,17.546,17.429,17.45,350000.0
2008-06-30 16:38:00,17.547,17.555,17.44,17.448,550000.0
2008-06-30 16:39:00,17.401,17.548,17.401,17.463,400000.0
2008-06-30 16:40:00,17.551,17.573,17.443,17.46,550000.0
2008-06-30 16:41:00,17.519,17.549,17.424,17.441,550000.0
2008-06-30 16:42:00,17.52,17.567,17.417,17.417,500000.0
2008-06-30 16:43:00,17.44,17.573,17.44,17.453,350000.0
2008-06-30 16:44:00,17.419,17.51,17.419,17.422,350000.0
2008-06-30 16:45:00,17.463,17.549,17.377,17.426,550000.0
2008-06-30 16:46:00,17.57,17.593,17.441,17.501,500000.0
2008-06-30 16:47:00,17.533,17.533,17.383,17.434,500000.0
2008-06-30 16:48:00,17.5,17.542,17.411,17.51,350000.0
2008-06-30 16:49:00,17.392,17.519,17.392,17.407,400000.0
2008-06-30 16:50:00,17.487,17.509,17.385,17.509,500000.0
2008-06-30 16:51:00,17.461,17.531,17.446,17.493,400000.0
2008-06-30 16:52:00,17.451,17.526,17.405,17.462,400000.0
2008-06-30 16:53:00,17.472,17.586,17.43,17.452,550000.0
2008-06-30 16:54:00,17.414,17.527,17.395,17.527,550000.0
2008-06-30 16:55:00,17.467,17.509,17.413,17.506,600000.0
2008-06-30 16:56:00,17.534,17.534,17.411,17.411,550000.0
2008-06-30 16:57:00,17.422,17.435,17.292,17.332,350000.0
2008-06-30 16:58:00,17.375,17.501,17.375,17.488,550000.0
2008-06-30 16:59:00,17.372,17.451,17.327,17.359,350000.0
2008-06-30 17:00:00,17.303,17.465,17.303,17.437,450000.0
2008-06-30 17:01:00,17.448,17.45,17.347,17.45,350000.0
2008-06-30 17:02:00,17.43,17.457,17.325,17.343,350000.0
2008-06-30 17:03:00,17.448,17.466,17.405,17.419,450000.0
2008-06-30 17:04:00,17.4,17.463,17.398,17.415,400000.0
2008-06-30 17:05:00,17.344,17.413,17.311,17.413,550000.0
2008-06-30 17:06:00,17.369,17.455,17.348,17.348,350000.0
2008-06-30 17:07:00,17.365,17.434,17.301,17.425,350000.0
2008-06-30 17:08:00,17.398,17.443,17.357,17.433,550000.0
2008-06-30 17:09:00,17.327,17.447,17.327,17.411,450000.0
2008-06-30 17:10:00,17.445,17.445,17.308,17.411,500000.0
2008-06-30 17:11:00,17.413,17.416,17.331,17.391,450000.0
2008-06-30 17:12:00,17.317,17.398,17.268,17.367,450000.0
2008-06-30 17:13:00,17.319,17.407,17.284,17.303,550000.0
2008-06-30 17:14:00,17.405,17.43,17.288,17.288,350000.0
2008-06-30 17:15:00,17.386,17.412,17.374,17.403,350000.0
2008-06-30 17:16:00,17.407,17.458,17.315,17.385,550000.0
2008-06-30 17:17:00,17.354,17.387,17.259,17.387,550000.0
2008-06-30 17:18:00,17.368,17.393,17.291,17.375,350000.0
2008-06-30 17:19:00,17.263,17.362,17.222,17.258,400000.0
2008-06-30 17:20:00,17.244,17.364,17.244,17.295,550000.0
2008-06-30 17:21:00,17.284,17.412,17.284,17.298,400000.0
2008-06-30 17:22:00,17.361,17.384,17.286,17.33,550000.0
2008-06-30 17:23:00,17.364,17.364,17.195,17.219,450000.0
2008-06-30 17:24:00,17.344,17.344,17.216,17.311,350000.0
2008-06-30 17:25:00,17.264,17.362,17.23,17.344,700000.0
2008-06-30 17:26:00,17.299,17.311,17.19,17.311,550000.0
2008-06-30 17:27:00,17.274,17.414,17.258,17.362,400000.0
2008-06-30 17:28:00,17.318,17.348,17.194,17.219,450000.0
2008-06-30 17:29:00,17.235,17.281,17.22,17.22,350000.0
2008-06-30 17:30:00,17.271,17.351,17.176,17.288,500000.0
2008-06-30 17:31:00,17.129,17.304,17.129,17.2,500000.0
2008-06-30 17:32:00,17.27,17.312,17.166,17.279,450000.0
2008-06-30 17:33:00,17.216,17.322,17.216,17.263,350000.0
2008-06-30 17:34:00,17.281,17.3,17.116,17.21,550000.0
2008-06-30 17:35:00,17.168,17.184,17.057,17.057,550000.0
2008-06-30 17:36:00,17.171,17.195,17.08,17.167,550000.0
2008-06-30 17:37:00,17.157,17.184,17.085,17.164,400000.0
2008-06-30 17:38:00,17.201,17.201,17.078,17.196,500000.0
2008-06-30 17:39:00,17.087,17.18,17.087,17.129,550000.0
2008-06-30 17:40:00,17.221,17.221,17.074,17.204,450000.0
2008-06-30 17:41:00,17.159,17.207,17.1,17.128,550000.0
2008-06-30 17:42:00,17.144,17.218,17.119,17.136,350000.0
2008-06-30 17:43:00,17.22,17.235,17.089,17.229,500000.0
2008-06-30 17:44:00,17.238,17.245,17.11,17.133,500000.0
2008-06-30 17:45:00,17.252,17.264,17.184,17.184,400000.0
2008-06-30 17:46:00,17.232,17.232,17.055,17.118,750000.0
2008-06-30 17:47:00,17.23,17.23,17.09,17.143,500000.0
2008-06-30 17:48:00,17.15,17.208,17.111,17.208,400000.0
2008-06-30 17:49:00,17.207,17.234,17.092,17.144,600000.0
2008-06-30 17:50:00,17.22,17.22,17.099,17.142,600000.0
2008-06-30 17:51:00,17.147,17.253,17.128,17.24,500000.0
2008-06-30 17:52:00,17.221,17.221,17.066,17.113,350000.0
2008-06-30 17:53:00,17.105,17.218,17.075,17.075,700000.0
2008-06-30 17:54:00,17.178,17.194,17.084,17.166,450000.0
2008-06-30 17:55:00,17.2,17.232,17.109,17.123,350000.0
2008-06-30 17:56:00,17.126,17.247,17.126,17.233,550000.0
2008-06-30 17:57:00,17.21,17.255,17.13,17.243,400000.0
2008-06-30 17:58:00,17.127,17.257,17.127,17.257,350000.0
2008-06-30 17:59:00,17.206,17.284,17.154,17.173,600000.0
2008-06-30 18:00:00,17.179,17.276,17.123,17.275,650000.0
2008-06-30 18:01:00,17.235,17.297,17.169,17.247,350000.0
2008-06-30 18:02:00,17.277,17.302,17.145,17.206,500000.0
2008-06-30 18:03:00,17.148,17.299,17.148,17.169,550000.0
2008-06-30 18:04:00,17.205,17.289,17.182,17.201,350000.0
2008-06-30 18:05:00,17.2,17.252,17.137,17.218,450000.0
2008-06-30 18:06:00,17.293,17.296,17.178,17.296,400000.0
2008-06-30 18:07:00,17.264,17.264,17.127,17.154,350000.0
2008-06-30 18:08:00,17.164,17.292,17.164,17.267,400000.0
2008-06-30 18:09:00,17.271,17.271,17.144,17.222,450000.0
2008-06-30 18:10:00,17.192,17.277,17.192,17.256,350000.0
2008-06-30 18:11:00,17.203,17.277,17.162,17.26,450000.0
2008-06-30 18:12:00,17.157,17.239,17.149,17.181,400000.0
2008-06-30 18:13:00,17.236,17.236,17.139,17.187,350000.0
2008-06-30 18:14:00,17.224,17.262,17.13,17.244,650000.0
2008-06-30 18:15:00,17.246,17.25,17.124,17.25,400000.0
2008-06-30 18:16:00,17.176,17.227,17.122,17.133,400000.0
2008-06-30 18:17:00,17.158,17.264,17.158,17.166,350000.0
2008-06-30 18:18:00,17.295,17.307,17.199,17.269,350000.0
2008-06-30 18:19:00,17.177,17.3,17.177,17.258,400000.0
2008-06-30 18:20:00,17.275,17.296,17.183,17.269,400000.0
2008-06-30 18:21:00,17.275,17.306,17.231,17.306,400000.0
2008-06-30 18:22:00,17.282,17.316,17.187,17.295,450000.0
2008-06-30 18:23:00,17.234,17.282,17.227,17.251,550000.0
2008-06-30 18:24:00,17.269,17.34,17.211,17.211,550000.0
2008-06-30 18:25:00,17.209,17.342,17.209,17.252,350000.0
2008-06-30 18:26:00,17.284,17.309,17.188,17.278,400000.0
2008-06-30 18:27:00,17.264,17.325,17.22,17.22,350000.0
2008-06-30 18:28:00,17.208,17.343,17.208,17.229,450000.0
2008-06-30 18:29:00,17.244,17.325,17.233,17.241,700000.0
2008-06-30 18:30:00,17.304,17.321,17.203,17.292,400000.0
2008-06-30 18:31:00,17.305,17.325,17.231,17.273,450000.0
2008-06-30 18:32:00,17.274,17.294,17.208,17.218,350000.0
2008-06-30 18:33:00,17.29,17.323,17.18,17.323,350000.0
2008-06-30 18:34:00,17.257,17.302,17.173,17.173,550000.0
2008-06-30 18:35:00,17.256,17.319,17.174,17.283,550000.0
2008-06-30 18:36:00,17.256,17.335,17.227,17.227,600000.0
2008-06-30 18:37:00,17.307,17.346,17.214,17.288,600000.0
2008-06-30 18:38:00,17.303,17.334,17.218,17.252,500000.0
2008-06-30 18:39:00,17.271,17.349,17.241,17.241,500000.0
2008-06-30 18:40:00,17.321,17.323,17.226,17.323,350000.0
2008-06-30 18:41:00,17.228,17.32,17.193,17.229,400000.0
2008-06-30 18:42:00,17.352,17.352,17.246,17.255,400000.0
2008-06-30 18:43:00,17.223,17.356,17.223,17.356,450000.0
2008-06-30 18:44:00,17.249,17.347,17.205,17.291,500000.0
2008-06-30 18:45:00,17.342,17.342,17.207,17.271,350000.0
2008-06-30 18:46:00,17.305,17.349,17.19,17.326,350000.0
2008-06-30 18:47:00,17.356,17.358,17.225,17.333,450000.0
2008-06-30 18:48:00,17.249,17.351,17.228,17.277,350000.0
2008-06-30 18:49:00,17.293,17.312,17.188,17.282,450000.0
2008-06-30 18:50:00,17.337,17.337,17.178,17.313,950000.0
2008-06-30 18:51:00,17.334,17.345,17.201,17.345,550000.0
2008-06-30 18:52:00,17.228,17.295,17.227,17.295,350000.0
2008-06-30 18:53:00,17.341,17.341,17.19,17.19,550000.0
2008-06-30 18:54:00,17.346,17.346,17.2,17.309,350000.0
2008-06-30 18:55:00,17.257,17.31,17.215,17.31,350000.0
2008-06-30 18:56:00,17.293,17.302,17.179,17.218,400000.0
2008-06-30 18:57:00,17.257,17.378,17.257,17.315,500000.0
2008-06-30 18:58:00,17.285,17.346,17.261,17.282,400000.0
2008-06-30 18:59:00,17.305,17.4,17.285,17.285,600000.0
2008-06-30 19:00:00,17.287,17.366,17.287,17.366,350000.0
2008-06-30 19:01:00,17.289,17.376,17.284,17.336,450000.0
2008-06-30 19:02:00,17.283,17.358,17.246,17.247,550000.0
2008-06-30 19:03:00,17.351,17.376,17.247,17.376,550000.0
2008-06-30 19:04:00,17.269,17.348,17.229,17.235,450000.0
2008-06-30 19:05:00,17.386,17.386,17.285,17.347,450000.0
2008-06-30 19:06:00,17.347,17.397,17.277,17.314,400000.0
2008-06-30 19:07:00,17.39,17.39,17.254,17.367,350000.0
2008-06-30 19:08:00,17.297,17.337,17.297,17.311,350000.0
2008-06-30 19:09:00,17.32,17.335,17.198,17.297,500000.0
2008-06-30 19:10:00,17.324,17.362,17.247,17.29,450000.0
2008-06-30 19:11:00,17.364,17.373,17.282,17.373,550000.0
2008-06-30 19:12:00,17.352,17.352,17.206,17.235,350000.0
2008-06-30 19:13:00,17.274,17.391,17.254,17.339,600000.0
2008-06-30 19:14:00,17.368,17.369,17.262,17.262,400000.0
2008-06-30 19:15:00,17.312,17.389,17.309,17.368,350000.0
2008-06-30 19:16:00,17.343,17.402,17.274,17.295,550000.0
2008-06-30 19:17:00,17.305,17.411,17.282,17.372,550000.0
2008-06-30 19:18:00,17.41,17.425,17.292,17.409,400000.0
2008-06-30 19:19:00,17.347,17.433,17.313,17.393,650000.0
2008-06-30 19:20:00,17.307,17.372,17.266,17.372,550000.0
2008-06-30 19:21:00,17.362,17.413,17.265,17.379,400000.0
2008-06-30 19:22:00,17.399,17.399,17.364,17.364,100000.0
2008-06-30 19:23:00,17.375,17.395,17.293,17.294,450000.0
2008-06-30 19:24:00,17.335,17.425,17.277,17.425,550000.0
2008-06-30 19:25:00,17.406,17.406,17.244,17.399,400000.0
2008-06-30 19:26:00,17.382,17.382,17.26,17.381,400000.0
2008-06-30 19:27:00,17.398,17.423,17.256,17.373,450000.0
2008-06-30 19:28:00,17.368,17.372,17.253,17.258,400000.0
2008-06-30 19:29:00,17.267,17.356,17.243,17.253,350000.0
2008-06-30 19:30:00,17.395,17.438,17.276,17.313,400000.0
2008-06-30 19:31:00,17.367,17.377,17.268,17.377,500000.0
2008-06-30 19:32:00,17.283,17.367,17.229,17.235,400000.0
2008-06-30 19:33:00,17.338,17.416,17.283,17.381,400000.0
2008-06-30 19:34:00,17.327,17.39,17.26,17.295,650000.0
2008-06-30 19:35:00,17.274,17.373,17.228,17.293,550000.0
2008-06-30 19:36:00,17.356,17.395,17.317,17.375,350000.0
2008-06-30 19:37:00,17.358,17.358,17.232,17.273,500000.0
2008-06-30 19:38:00,17.299,17.354,17.251,17.351,400000.0
2008-06-30 19:39:00,17.382,17.393,17.271,17.349,400000.0
2008-06-30 19:40:00,17.393,17.398,17.31,17.318,400000.0
2008-06-30 19:42:00,17.362,17.377,17.258,17.258,500000.0
2008-06-30 19:43:00,17.263,17.371,17.263,17.28,500000.0
2008-06-30 19:44:00,17.351,17.351,17.25,17.348,250000.0
2008-06-30 19:45:00,17.294,17.347,17.255,17.347,300000.0
2008-06-30 19:46:00,17.39,17.39,17.279,17.328,550000.0
2008-06-30 19:47:00,17.354,17.397,17.275,17.275,400000.0
2008-06-30 19:48:00,17.341,17.377,17.258,17.358,350000.0
2008-06-30 19:49:00,17.385,17.394,17.295,17.314,350000.0
2008-06-30 19:50:00,17.384,17.384,17.247,17.381,450000.0
2008-06-30 19:51:00,17.338,17.404,17.274,17.274,350000.0
2008-06-30 19:52:00,17.281,17.404,17.264,17.354,450000.0
2008-06-30 19:53:00,17.349,17.406,17.294,17.396,400000.0
2008-06-30 19:54:00,17.369,17.407,17.283,17.283,400000.0
2008-06-30 19:55:00,17.303,17.438,17.303,17.304,300000.0
2008-06-30 19:56:00,17.316,17.381,17.269,17.334,550000.0
2008-06-30 19:57:00,17.259,17.385,17.248,17.358,350000.0
2008-06-30 19:59:00,17.391,17.406,17.303,17.397,350000.0
2008-06-30 20:00:00,17.296,17.403,17.296,17.402,350000.0
2008-06-30 20:01:00,17.362,17.387,17.238,17.387,350000.0
2008-06-30 20:02:00,17.344,17.393,17.29,17.32,350000.0
2008-06-30 20:03:00,17.312,17.372,17.249,17.288,500000.0
2008-06-30 20:04:00,17.282,17.421,17.27,17.367,400000.0
2008-06-30 20:05:00,17.359,17.359,17.247,17.247,450000.0
2008-06-30 20:06:00,17.341,17.383,17.281,17.345,500000.0
2008-06-30 20:07:00,17.289,17.353,17.263,17.296,400000.0
2008-06-30 20:08:00,17.368,17.368,17.302,17.356,300000.0
2008-06-30 20:09:00,17.26,17.362,17.217,17.341,900000.0
2008-06-30 20:10:00,17.348,17.382,17.263,17.382,450000.0
2008-06-30 20:11:00,17.284,17.332,17.214,17.223,800000.0
2008-06-30 20:12:00,17.314,17.381,17.279,17.279,250000.0
2008-06-30 20:13:00,17.35,17.386,17.286,17.358,500000.0
2008-06-30 20:15:00,17.322,17.371,17.244,17.309,500000.0
2008-06-30 20:16:00,17.328,17.386,17.273,17.382,450000.0
2008-06-30 20:18:00,17.323,17.373,17.231,17.328,450000.0
2008-06-30 20:20:00,17.325,17.372,17.241,17.371,400000.0
2008-06-30 20:21:00,17.246,17.39,17.246,17.261,350000.0
2008-06-30 20:22:00,17.256,17.328,17.213,17.308,350000.0
2008-06-30 20:23:00,17.27,17.371,17.258,17.334,400000.0
2008-06-30 20:24:00,17.337,17.372,17.294,17.372,400000.0
2008-06-30 20:25:00,17.27,17.34,17.246,17.324,350000.0
2008-06-30 20:27:00,17.321,17.323,17.241,17.241,400000.0
2008-06-30 20:28:00,17.313,17.341,17.26,17.329,400000.0
2008-06-30 20:29:00,17.333,17.372,17.257,17.325,500000.0
2008-06-30 20:30:00,17.302,17.377,17.273,17.313,400000.0
2008-06-30 20:31:00,17.299,17.379,17.289,17.296,350000.0
2008-06-30 20:32:00,17.256,17.348,17.239,17.268,350000.0
2008-06-30 20:34:00,17.243,17.367,17.243,17.367,350000.0
2008-06-30 20:35:00,17.373,17.373,17.241,17.302,400000.0
2008-06-30 20:37:00,17.353,17.375,17.266,17.358,500000.0
2008-06-30 20:38:00,17.261,17.376,17.261,17.302,500000.0
2008-06-30 20:39:00,17.291,17.323,17.25,17.25,350000.0
2008-06-30 20:40:00,17.375,17.391,17.255,17.36,500000.0
2008-06-30 20:42:00,17.299,17.35,17.248,17.35,300000.0
2008-06-30 20:43:00,17.271,17.341,17.261,17.293,600000.0
2008-06-30 20:44:00,17.298,17.373,17.267,17.267,350000.0
2008-06-30 20:45:00,17.335,17.35,17.236,17.336,450000.0
2008-06-30 20:46:00,17.324,17.419,17.324,17.381,400000.0
2008-06-30 20:50:00,17.332,17.371,17.303,17.371,400000.0
2008-06-30 20:51:00,17.268,17.381,17.254,17.254,400000.0
2008-06-30 20:52:00,17.377,17.377,17.229,17.323,350000.0
2008-06-30 20:54:00,17.302,17.405,17.248,17.387,550000.0
2008-06-30 20:55:00,17.342,17.364,17.287,17.334,400000.0
2008-06-30 20:59:00,17.335,17.371,17.241,17.369,350000.0
2008-06-30 21:00:00,17.328,17.374,17.28,17.28,350000.0
2008-06-30 21:02:00,17.336,17.374,17.281,17.288,350000.0
2008-06-30 21:03:00,17.344,17.369,17.262,17.285,400000.0
2008-06-30 21:04:00,17.236,17.358,17.236,17.285,500000.0
2008-06-30 21:05:00,17.278,17.331,17.268,17.331,250000.0
2008-06-30 21:06:00,17.321,17.337,17.247,17.326,400000.0
2008-06-30 21:07:00,17.352,17.373,17.234,17.355,450000.0
2008-06-30 21:08:00,17.319,17.341,17.245,17.245,200000.0
2008-06-30 21:09:00,17.375,17.383,17.251,17.383,400000.0
2008-06-30 21:10:00,17.274,17.358,17.274,17.279,350000.0
2008-06-30 21:11:00,17.358,17.358,17.227,17.227,400000.0
2008-06-30 21:12:00,17.275,17.352,17.215,17.352,300000.0
2008-06-30 21:16:00,17.29,17.373,17.252,17.373,550000.0
2008-06-30 21:19:00,17.255,17.352,17.231,17.268,250000.0
2008-06-30 21:20:00,17.373,17.373,17.254,17.254,400000.0
2008-06-30 21:23:00,17.247,17.412,17.247,17.284,450000.0
2008-06-30 21:24:00,17.332,17.369,17.25,17.284,350000.0
2008-06-30 21:25:00,17.235,17.369,17.235,17.325,350000.0
2008-06-30 21:26:00,17.326,17.342,17.281,17.325,400000.0
2008-06-30 21:27:00,17.269,17.348,17.269,17.308,400000.0
2008-06-30 21:29:00,17.245,17.41,17.208,17.307,650000.0
2008-06-30 21:30:00,17.347,17.359,17.256,17.256,250000.0
2008-06-30 21:31:00,17.368,17.383,17.272,17.272,250000.0
2008-06-30 21:32:00,17.312,17.363,17.234,17.252,350000.0
2008-06-30 21:33:00,17.294,17.332,17.232,17.286,250000.0
2008-06-30 21:35:00,17.352,17.361,17.322,17.361,150000.0
2008-06-30 21:36:00,17.315,17.353,17.264,17.353,200000.0
2008-06-30 21:37:00,17.319,17.359,17.279,17.279,200000.0
2008-06-30 21:38:00,17.349,17.355,17.247,17.348,400000.0
2008-06-30 21:39:00,17.264,17.34,17.208,17.249,500000.0
2008-06-30 21:40:00,17.333,17.366,17.236,17.366,500000.0
2008-06-30 21:41:00,17.36,17.374,17.248,17.362,400000.0
2008-06-30 21:42:00,17.328,17.36,17.23,17.336,550000.0
2008-06-30 21:45:00,17.354,17.358,17.239,17.283,550000.0
2008-06-30 21:46:00,17.352,17.352,17.302,17.302,300000.0
2008-06-30 21:47:00,17.289,17.289,17.289,17.289,50000.0
2008-06-30 21:48:00,17.308,17.362,17.246,17.261,400000.0
2008-06-30 21:49:00,17.217,17.35,17.193,17.32,450000.0
2008-06-30 21:50:00,17.296,17.334,17.222,17.32,500000.0
2008-06-30 21:51:00,17.34,17.364,17.252,17.315,400000.0
2008-06-30 21:52:00,17.352,17.352,17.202,17.269,350000.0
2008-06-30 21:53:00,17.368,17.372,17.248,17.372,400000.0
2008-06-30 21:54:00,17.271,17.37,17.271,17.306,350000.0
2008-06-30 21:55:00,17.312,17.363,17.231,17.332,400000.0
2008-06-30 21:58:00,17.354,17.374,17.289,17.328,350000.0
2008-06-30 21:59:00,17.344,17.374,17.237,17.313,300000.0
2008-06-30 22:00:00,17.379,17.383,17.238,17.376,500000.0
2008-06-30 22:01:00,17.374,17.374,17.374,17.374,50000.0
2008-06-30 22:03:00,17.341,17.359,17.244,17.298,450000.0
2008-06-30 22:04:00,17.381,17.381,17.352,17.356,450000.0
2008-06-30 22:06:00,17.247,17.384,17.247,17.35,800000.0
2008-06-30 22:07:00,17.287,17.364,17.237,17.364,500000.0
2008-06-30 22:08:00,17.305,17.368,17.295,17.295,350000.0
2008-06-30 22:09:00,17.297,17.375,17.244,17.244,350000.0
2008-06-30 22:10:00,17.314,17.376,17.29,17.341,900000.0
2008-06-30 22:11:00,17.295,17.351,17.293,17.351,150000.0
2008-06-30 22:12:00,17.374,17.374,17.213,17.321,600000.0
2008-06-30 22:16:00,17.361,17.375,17.319,17.363,400000.0
2008-06-30 22:20:00,17.26,17.369,17.231,17.231,650000.0
2008-06-30 22:30:00,17.301,17.368,17.254,17.312,650000.0
2008-06-30 22:32:00,17.254,17.373,17.254,17.364,250000.0
2008-06-30 22:34:00,17.327,17.359,17.214,17.254,500000.0
2008-06-30 22:35:00,17.372,17.374,17.27,17.366,450000.0
2008-06-30 22:38:00,17.364,17.364,17.257,17.334,400000.0
2008-06-30 22:39:00,17.323,17.355,17.275,17.355,400000.0
2008-06-30 22:40:00,17.237,17.373,17.237,17.343,300000.0
2008-06-30 22:44:00,17.355,17.36,17.296,17.356,450000.0
2008-06-30 22:46:00,17.234,17.349,17.234,17.349,250000.0
2008-06-30 22:48:00,17.247,17.375,17.247,17.343,450000.0
2008-06-30 22:49:00,17.28,17.375,17.238,17.238,750000.0
2008-06-30 22:50:00,17.376,17.426,17.283,17.284,450000.0
2008-06-30 22:51:00,17.297,17.375,17.245,17.297,350000.0
2008-06-30 22:53:00,17.335,17.365,17.236,17.265,400000.0
2008-06-30 22:54:00,17.348,17.348,17.231,17.277,350000.0
2008-06-30 22:57:00,17.313,17.331,17.257,17.314,250000.0
2008-06-30 23:00:00,17.265,17.419,17.265,17.35,750000.0
2008-06-30 23:01:00,17.363,17.363,17.216,17.356,450000.0
2008-06-30 23:07:00,17.345,17.377,17.241,17.371,400000.0
2008-06-30 23:10:00,17.356,17.378,17.262,17.305,400000.0
2008-06-30 23:12:00,17.334,17.392,17.285,17.368,350000.0
2008-06-30 23:13:00,17.335,17.374,17.242,17.325,500000.0
2008-06-30 23:14:00,17.332,17.37,17.277,17.336,850000.0
2008-06-30 23:15:00,17.252,17.383,17.214,17.347,450000.0
2008-06-30 23:20:00,17.304,17.349,17.236,17.278,500000.0
2008-06-30 23:23:00,17.293,17.38,17.293,17.303,450000.0
2008-06-30 23:30:00,17.222,17.354,17.222,17.349,950000.0
2008-06-30 23:39:00,17.314,17.314,17.218,17.27,200000.0
2008-06-30 23:40:00,17.218,17.218,17.218,17.218,50000.0
2008-06-30 23:45:00,17.266,17.364,17.203,17.203,550000.0
2008-06-30 23:46:00,17.208,17.305,17.202,17.269,500000.0
2008-06-30 23:48:00,17.295,17.353,17.261,17.351,350000.0
2008-06-30 23:50:00,17.324,17.352,17.21,17.344,1200000.0
2008-07-01 00:00:00,17.357,17.412,17.266,17.347,400000.0
2008-07-01 00:01:00,17.339,17.379,17.246,17.297,950000.0
2008-07-01 00:02:00,17.293,17.397,17.251,17.32,350000.0
2008-07-01 00:03:00,17.282,17.36,17.228,17.279,450000.0
2008-07-01 00:04:00,17.292,17.325,17.218,17.325,250000.0
2008-07-01 00:05:00,17.266,17.368,17.238,17.368,400000.0
2008-07-01 00:06:00,17.371,17.406,17.269,17.385,800000.0
2008-07-01 00:07:00,17.308,17.347,17.242,17.299,600000.0
2008-07-01 00:08:00,17.398,17.398,17.368,17.382,250000.0
2008-07-01 00:10:00,17.304,17.358,17.264,17.353,450000.0
2008-07-01 00:12:00,17.401,17.401,17.246,17.313,600000.0
2008-07-01 00:13:00,17.323,17.398,17.279,17.279,450000.0
2008-07-01 00:14:00,17.313,17.39,17.252,17.34,550000.0
2008-07-01 00:15:00,17.333,17.406,17.288,17.324,350000.0
2008-07-01 00:16:00,17.394,17.394,17.246,17.279,400000.0
2008-07-01 00:17:00,17.263,17.354,17.263,17.349,300000.0
2008-07-01 00:18:00,17.319,17.403,17.319,17.364,350000.0
2008-07-01 00:20:00,17.22,17.364,17.22,17.364,200000.0
2008-07-01 00:21:00,17.391,17.391,17.258,17.372,550000.0
2008-07-01 00:22:00,17.396,17.396,17.264,17.366,800000.0
2008-07-01 00:26:00,17.281,17.367,17.281,17.325,350000.0
2008-07-01 00:27:00,17.374,17.374,17.264,17.365,400000.0
2008-07-01 00:30:00,17.292,17.384,17.292,17.324,350000.0
2008-07-01 00:33:00,17.411,17.424,17.369,17.414,400000.0
2008-07-01 00:35:00,17.352,17.352,17.26,17.311,350000.0
2008-07-01 00:36:00,17.37,17.436,17.306,17.311,300000.0
2008-07-01 00:38:00,17.321,17.376,17.302,17.313,250000.0
2008-07-01 00:39:00,17.348,17.359,17.295,17.337,400000.0
2008-07-01 00:40:00,17.36,17.429,17.287,17.287,1250000.0
2008-07-01 00:41:00,17.324,17.36,17.228,17.228,250000.0
2008-07-01 00:42:00,17.381,17.381,17.307,17.341,250000.0
2008-07-01 00:43:00,17.263,17.362,17.263,17.35,250000.0
2008-07-01 00:44:00,17.263,17.323,17.252,17.252,250000.0
2008-07-01 00:45:00,17.342,17.369,17.27,17.27,350000.0
2008-07-01 00:46:00,17.366,17.366,17.242,17.242,350000.0
2008-07-01 00:47:00,17.369,17.393,17.332,17.341,250000.0
2008-07-01 00:48:00,17.252,17.359,17.252,17.275,350000.0
2008-07-01 00:49:00,17.3,17.381,17.264,17.381,400000.0
2008-07-01 00:50:00,17.259,17.356,17.22,17.356,400000.0
2008-07-01 00:51:00,17.348,17.348,17.218,17.218,300000.0
2008-07-01 00:52:00,17.358,17.376,17.313,17.313,200000.0
2008-07-01 00:53:00,17.359,17.376,17.296,17.296,400000.0
2008-07-01 00:57:00,17.321,17.393,17.258,17.381,300000.0
2008-07-01 00:58:00,17.261,17.386,17.261,17.348,550000.0
2008-07-01 00:59:00,17.314,17.409,17.314,17.343,400000.0
2008-07-01 01:00:00,17.361,17.361,17.184,17.259,1000000.0
2008-07-01 01:02:00,17.304,17.352,17.304,17.347,250000.0
2008-07-01 01:03:00,17.344,17.362,17.256,17.359,200000.0
2008-07-01 01:04:00,17.308,17.349,17.308,17.349,100000.0
2008-07-01 01:05:00,17.371,17.371,17.255,17.255,150000.0
2008-07-01 01:06:00,17.351,17.365,17.246,17.341,550000.0
2008-07-01 01:07:00,17.399,17.399,17.359,17.359,100000.0
2008-07-01 01:09:00,17.285,17.382,17.285,17.304,400000.0
2008-07-01 01:10:00,17.351,17.401,17.271,17.369,700000.0
2008-07-01 01:11:00,17.384,17.384,17.3,17.303,200000.0
2008-07-01 01:12:00,17.397,17.402,17.282,17.375,550000.0
2008-07-01 01:13:00,17.308,17.365,17.282,17.282,300000.0
2008-07-01 01:14:00,17.299,17.417,17.299,17.327,450000.0
2008-07-01 01:15:00,17.391,17.398,17.286,17.398,350000.0
2008-07-01 01:16:00,17.369,17.376,17.294,17.326,350000.0
2008-07-01 01:17:00,17.392,17.392,17.243,17.346,500000.0
2008-07-01 01:18:00,17.307,17.428,17.301,17.401,500000.0
2008-07-01 01:19:00,17.337,17.411,17.327,17.334,400000.0
2008-07-01 01:20:00,17.336,17.396,17.283,17.396,750000.0
2008-07-01 01:21:00,17.348,17.373,17.305,17.349,350000.0
2008-07-01 01:22:00,17.321,17.375,17.24,17.375,400000.0
2008-07-01 01:23:00,17.301,17.367,17.242,17.284,500000.0
2008-07-01 01:24:00,17.339,17.383,17.245,17.383,250000.0
2008-07-01 01:27:00,17.398,17.398,17.284,17.324,300000.0
2008-07-01 01:28:00,17.364,17.37,17.233,17.37,250000.0
2008-07-01 01:29:00,17.312,17.35,17.233,17.305,500000.0
2008-07-01 01:30:00,17.331,17.363,17.228,17.271,500000.0
2008-07-01 01:31:00,17.334,17.377,17.297,17.365,400000.0
2008-07-01 01:32:00,17.279,17.353,17.23,17.353,350000.0
2008-07-01 01:33:00,17.346,17.358,17.22,17.284,350000.0
2008-07-01 01:34:00,17.338,17.368,17.273,17.302,450000.0
2008-07-01 01:35:00,17.314,17.384,17.314,17.384,100000.0
2008-07-01 01:37:00,17.402,17.402,17.392,17.392,100000.0
2008-07-01 01:38:00,17.243,17.327,17.243,17.327,250000.0
2008-07-01 01:39:00,17.388,17.388,17.274,17.374,350000.0
2008-07-01 01:40:00,17.244,17.392,17.244,17.3,900000.0
2008-07-01 01:41:00,17.253,17.362,17.207,17.312,700000.0
2008-07-01 01:42:00,17.364,17.372,17.257,17.337,350000.0
2008-07-01 01:43:00,17.301,17.333,17.203,17.249,300000.0
2008-07-01 01:46:00,17.308,17.342,17.232,17.32,300000.0
2008-07-01 01:47:00,17.331,17.386,17.242,17.32,550000.0
2008-07-01 01:48:00,17.319,17.361,17.275,17.285,300000.0
2008-07-01 01:49:00,17.304,17.354,17.256,17.334,450000.0
2008-07-01 01:50:00,17.344,17.344,17.294,17.294,100000.0
2008-07-01 01:51:00,17.286,17.364,17.265,17.364,400000.0
2008-07-01 01:52:00,17.339,17.339,17.257,17.332,250000.0
2008-07-01 01:53:00,17.305,17.362,17.225,17.28,400000.0
2008-07-01 01:54:00,17.246,17.385,17.246,17.312,550000.0
2008-07-01 01:55:00,17.273,17.352,17.197,17.284,550000.0
2008-07-01 01:56:00,17.288,17.383,17.288,17.309,350000.0
2008-07-01 01:58:00,17.367,17.367,17.261,17.261,400000.0
2008-07-01 01:59:00,17.301,17.353,17.271,17.286,350000.0
2008-07-01 02:00:00,17.248,17.359,17.247,17.359,350000.0
2008-07-01 02:01:00,17.38,17.391,17.309,17.376,550000.0
2008-07-01 02:02:00,17.35,17.35,17.32,17.32,100000.0
2008-07-01 02:03:00,17.34,17.374,17.334,17.371,300000.0
2008-07-01 02:04:00,17.308,17.389,17.294,17.294,200000.0
2008-07-01 02:05:00,17.27,17.424,17.27,17.335,400000.0
2008-07-01 02:06:00,17.392,17.392,17.355,17.355,100000.0
2008-07-01 02:07:00,17.293,17.419,17.293,17.333,300000.0
2008-07-01 02:09:00,17.328,17.339,17.206,17.339,600000.0
2008-07-01 02:10:00,17.341,17.341,17.252,17.304,500000.0
2008-07-01 02:11:00,17.331,17.346,17.212,17.256,550000.0
2008-07-01 02:12:00,17.285,17.363,17.276,17.35,350000.0
2008-07-01 02:13:00,17.388,17.413,17.328,17.328,550000.0
2008-07-01 02:14:00,17.303,17.357,17.232,17.324,500000.0
2008-07-01 02:15:00,17.316,17.372,17.297,17.304,500000.0
2008-07-01 02:16:00,17.322,17.39,17.22,17.39,500000.0
2008-07-01 02:17:00,17.342,17.366,17.275,17.282,400000.0
2008-07-01 02:18:00,17.315,17.315,17.315,17.315,100000.0
2008-07-01 02:19:00,17.378,17.378,17.252,17.341,500000.0
2008-07-01 02:20:00,17.28,17.364,17.212,17.364,500000.0
2008-07-01 02:21:00,17.315,17.342,17.2,17.214,400000.0
2008-07-01 02:22:00,17.338,17.358,17.243,17.32,400000.0
2008-07-01 02:24:00,17.336,17.372,17.272,17.344,350000.0
2008-07-01 02:25:00,17.393,17.393,17.304,17.304,200000.0
2008-07-01 02:27:00,17.377,17.379,17.309,17.379,200000.0
2008-07-01 02:28:00,17.312,17.352,17.259,17.352,300000.0
2008-07-01 02:29:00,17.403,17.403,17.292,17.383,400000.0
2008-07-01 02:30:00,17.307,17.386,17.264,17.273,500000.0
2008-07-01 02:31:00,17.378,17.384,17.253,17.343,400000.0
2008-07-01 02:32:00,17.375,17.382,17.294,17.378,450000.0
2008-07-01 02:33:00,17.36,17.414,17.306,17.369,350000.0
2008-07-01 02:34:00,17.328,17.382,17.297,17.297,250000.0
2008-07-01 02:35:00,17.31,17.355,17.214,17.251,400000.0
2008-07-01 02:36:00,17.273,17.371,17.27,17.272,550000.0
2008-07-01 02:37:00,17.308,17.368,17.245,17.368,300000.0
2008-07-01 02:39:00,17.37,17.37,17.269,17.269,100000.0
2008-07-01 02:40:00,17.383,17.383,17.303,17.303,200000.0
2008-07-01 02:41:00,17.291,17.344,17.212,17.331,250000.0
2008-07-01 02:42:00,17.336,17.367,17.261,17.309,400000.0
2008-07-01 02:44:00,17.359,17.397,17.269,17.396,500000.0
2008-07-01 02:47:00,17.369,17.429,17.309,17.387,550000.0
2008-07-01 02:48:00,17.4,17.4,17.335,17.335,100000.0
2008-07-01 02:49:00,17.314,17.414,17.263,17.328,500000.0
2008-07-01 02:50:00,17.329,17.376,17.237,17.376,400000.0
2008-07-01 02:51:00,17.323,17.323,17.308,17.308,100000.0
2008-07-01 02:52:00,17.353,17.402,17.353,17.402,100000.0
2008-07-01 02:53:00,17.354,17.354,17.221,17.284,250000.0
2008-07-01 02:54:00,17.342,17.365,17.293,17.334,400000.0
2008-07-01 02:55:00,17.31,17.361,17.222,17.284,350000.0
2008-07-01 02:56:00,17.281,17.333,17.212,17.298,500000.0
2008-07-01 02:57:00,17.303,17.303,17.286,17.286,100000.0
2008-07-01 02:58:00,17.285,17.335,17.285,17.293,250000.0
2008-07-01 02:59:00,17.292,17.325,17.228,17.253,550000.0
2008-07-01 03:00:00,17.322,17.352,17.322,17.352,100000.0
2008-07-01 03:01:00,17.352,17.352,17.239,17.315,300000.0
2008-07-01 03:02:00,17.355,17.355,17.245,17.245,400000.0
2008-07-01 03:03:00,17.299,17.357,17.253,17.29,400000.0
2008-07-01 03:04:00,17.272,17.328,17.272,17.3,350000.0
2008-07-01 03:05:00,17.267,17.398,17.267,17.273,600000.0
2008-07-01 03:06:00,17.319,17.393,17.306,17.307,400000.0
2008-07-01 03:07:00,17.226,17.289,17.226,17.249,250000.0
2008-07-01 03:09:00,17.364,17.364,17.229,17.245,350000.0
2008-07-01 03:10:00,17.247,17.258,17.247,17.258,150000.0
2008-07-01 03:11:00,17.272,17.313,17.269,17.288,400000.0
2008-07-01 03:15:00,17.261,17.358,17.217,17.315,400000.0
2008-07-01 03:16:00,17.289,17.317,17.232,17.283,400000.0
2008-07-01 03:17:00,17.318,17.348,17.174,17.324,550000.0
2008-07-01 03:18:00,17.276,17.364,17.276,17.331,300000.0
2008-07-01 03:19:00,17.356,17.362,17.254,17.254,400000.0
2008-07-01 03:20:00,17.375,17.375,17.234,17.234,350000.0
2008-07-01 03:21:00,17.27,17.361,17.27,17.361,250000.0
2008-07-01 03:22:00,17.354,17.356,17.275,17.326,400000.0
2008-07-01 03:23:00,17.272,17.354,17.237,17.28,550000.0
2008-07-01 03:24:00,17.335,17.365,17.265,17.265,250000.0
2008-07-01 03:25:00,17.219,17.348,17.196,17.196,450000.0
2008-07-01 03:26:00,17.25,17.349,17.222,17.274,350000.0
2008-07-01 03:27:00,17.208,17.316,17.208,17.316,400000.0
2008-07-01 03:28:00,17.248,17.34,17.248,17.265,350000.0
2008-07-01 03:29:00,17.325,17.325,17.245,17.245,100000.0
2008-07-01 03:30:00,17.279,17.352,17.279,17.352,100000.0
2008-07-01 03:31:00,17.281,17.386,17.262,17.377,350000.0
2008-07-01 03:32:00,17.265,17.373,17.24,17.369,300000.0
2008-07-01 03:33:00,17.316,17.358,17.278,17.324,400000.0
2008-07-01 03:34:00,17.36,17.373,17.299,17.309,500000.0
2008-07-01 03:35:00,17.352,17.407,17.248,17.248,400000.0
2008-07-01 03:36:00,17.292,17.365,17.217,17.365,400000.0
2008-07-01 03:38:00,17.332,17.356,17.214,17.356,450000.0
2008-07-01 03:40:00,17.372,17.389,17.235,17.389,350000.0
2008-07-01 03:42:00,17.238,17.428,17.238,17.349,350000.0
2008-07-01 03:43:00,17.301,17.378,17.234,17.303,400000.0
2008-07-01 03:44:00,17.307,17.365,17.307,17.365,100000.0
2008-07-01 03:45:00,17.377,17.377,17.253,17.317,200000.0
2008-07-01 03:46:00,17.391,17.391,17.283,17.283,450000.0
2008-07-01 03:47:00,17.348,17.369,17.242,17.356,350000.0
2008-07-01 03:48:00,17.313,17.366,17.29,17.366,200000.0
2008-07-01 03:49:00,17.357,17.357,17.307,17.307,100000.0
2008-07-01 03:50:00,17.249,17.356,17.249,17.3,350000.0
2008-07-01 03:51:00,17.253,17.376,17.253,17.376,400000.0
2008-07-01 03:52:00,17.356,17.394,17.286,17.304,450000.0
2008-07-01 03:53:00,17.305,17.305,17.234,17.234,150000.0
2008-07-01 03:54:00,17.366,17.366,17.241,17.325,250000.0
2008-07-01 03:55:00,17.274,17.383,17.253,17.383,350000.0
2008-07-01 03:56:00,17.37,17.37,17.263,17.37,400000.0
2008-07-01 03:57:00,17.341,17.341,17.267,17.267,300000.0
2008-07-01 03:58:00,17.363,17.366,17.336,17.336,150000.0
2008-07-01 03:59:00,17.274,17.355,17.206,17.3,450000.0
2008-07-01 04:00:00,17.362,17.362,17.29,17.29,100000.0
2008-07-01 04:01:00,17.353,17.353,17.24,17.335,150000.0
2008-07-01 04:04:00,17.266,17.349,17.251,17.335,350000.0
2008-07-01 04:05:00,17.274,17.317,17.218,17.267,350000.0
2008-07-01 04:06:00,17.289,17.374,17.278,17.366,550000.0
2008-07-01 04:07:00,17.313,17.336,17.221,17.325,300000.0
2008-07-01 04:08:00,17.351,17.351,17.218,17.246,300000.0
2008-07-01 04:09:00,17.325,17.363,17.225,17.325,1100000.0
2008-07-01 04:10:00,17.279,17.348,17.229,17.348,250000.0
2008-07-01 04:11:00,17.303,17.367,17.268,17.367,200000.0
2008-07-01 04:13:00,17.308,17.335,17.25,17.262,450000.0
2008-07-01 04:14:00,17.354,17.396,17.299,17.299,550000.0
2008-07-01 04:15:00,17.287,17.369,17.267,17.294,500000.0
2008-07-01 04:16:00,17.292,17.373,17.26,17.26,350000.0
2008-07-01 04:17:00,17.29,17.373,17.254,17.29,350000.0
2008-07-01 04:18:00,17.347,17.356,17.271,17.333,250000.0
2008-07-01 04:19:00,17.313,17.363,17.28,17.28,300000.0
2008-07-01 04:20:00,17.358,17.358,17.243,17.29,450000.0
2008-07-01 04:21:00,17.248,17.306,17.237,17.301,350000.0
2008-07-01 04:24:00,17.365,17.365,17.215,17.335,300000.0
2008-07-01 04:25:00,17.371,17.384,17.252,17.374,500000.0
2008-07-01 04:26:00,17.222,17.356,17.222,17.356,300000.0
2008-07-01 04:28:00,17.341,17.354,17.299,17.344,400000.0
2008-07-01 04:30:00,17.351,17.364,17.309,17.354,400000.0
2008-07-01 04:35:00,17.349,17.35,17.302,17.337,400000.0
2008-07-01 04:40:00,17.309,17.309,17.309,17.309,50000.0
2008-07-01 04:41:00,17.352,17.365,17.311,17.361,400000.0
2008-07-01 04:49:00,17.391,17.433,17.287,17.287,450000.0
2008-07-01 04:50:00,17.28,17.28,17.253,17.253,100000.0
2008-07-01 04:56:00,17.282,17.328,17.278,17.319,250000.0
2008-07-01 04:58:00,17.358,17.373,17.317,17.361,400000.0
2008-07-01 05:00:00,17.322,17.322,17.272,17.283,350000.0
2008-07-01 05:01:00,17.331,17.331,17.331,17.331,50000.0
2008-07-01 05:02:00,17.366,17.374,17.24,17.348,400000.0
2008-07-01 05:03:00,17.321,17.343,17.294,17.303,250000.0
2008-07-01 05:04:00,17.347,17.347,17.295,17.331,400000.0
2008-07-01 05:08:00,17.323,17.332,17.218,17.262,300000.0
2008-07-01 05:09:00,17.324,17.391,17.324,17.351,400000.0
2008-07-01 05:10:00,17.374,17.437,17.271,17.281,500000.0
2008-07-01 05:11:00,17.281,17.383,17.281,17.292,500000.0
2008-07-01 05:14:00,17.264,17.382,17.235,17.352,650000.0
2008-07-01 05:18:00,17.381,17.381,17.29,17.29,300000.0
2008-07-01 05:20:00,17.362,17.362,17.274,17.279,500000.0
2008-07-01 05:21:00,17.325,17.325,17.325,17.325,50000.0
2008-07-01 05:24:00,17.291,17.371,17.291,17.367,400000.0
2008-07-01 05:26:00,17.228,17.324,17.228,17.324,100000.0
2008-07-01 05:27:00,17.341,17.342,17.341,17.342,100000.0
2008-07-01 05:28:00,17.334,17.334,17.297,17.297,100000.0
2008-07-01 05:30:00,17.363,17.364,17.253,17.268,400000.0
2008-07-01 05:32:00,17.373,17.38,17.284,17.284,400000.0
2008-07-01 05:35:00,17.372,17.374,17.268,17.268,250000.0
2008-07-01 05:36:00,17.343,17.379,17.268,17.268,450000.0
2008-07-01 05:37:00,17.301,17.301,17.301,17.301,50000.0
2008-07-01 05:40:00,17.288,17.368,17.259,17.293,300000.0
2008-07-01 05:41:00,17.293,17.337,17.261,17.299,400000.0
2008-07-01 05:44:00,17.297,17.349,17.244,17.244,350000.0
2008-07-01 05:50:00,17.361,17.374,17.319,17.364,400000.0
2008-07-01 05:52:00,17.297,17.322,17.297,17.322,100000.0
2008-07-01 05:54:00,17.293,17.374,17.235,17.368,400000.0
2008-07-01 05:56:00,17.273,17.312,17.251,17.251,350000.0
2008-07-01 05:58:00,17.361,17.374,17.319,17.364,400000.0
2008-07-01 06:00:00,17.304,17.371,17.249,17.351,500000.0
2008-07-01 06:01:00,17.282,17.428,17.282,17.344,350000.0
2008-07-01 06:02:00,17.257,17.384,17.257,17.384,450000.0
2008-07-01 06:05:00,17.301,17.35,17.292,17.327,400000.0
2008-07-01 06:06:00,17.353,17.395,17.327,17.395,300000.0
2008-07-01 06:07:00,17.312,17.391,17.278,17.391,500000.0
2008-07-01 06:08:00,17.272,17.377,17.25,17.343,450000.0
2008-07-01 06:10:00,17.289,17.376,17.289,17.376,250000.0
2008-07-01 06:11:00,17.339,17.383,17.292,17.292,450000.0
2008-07-01 06:12:00,17.327,17.327,17.228,17.309,350000.0
2008-07-01 06:13:00,17.226,17.365,17.226,17.365,150000.0
2008-07-01 06:17:00,17.336,17.395,17.276,17.362,550000.0
2008-07-01 06:20:00,17.361,17.374,17.287,17.371,450000.0
2008-07-01 06:23:00,17.356,17.356,17.165,17.34,350000.0
2008-07-01 06:30:00,17.286,17.348,17.258,17.348,500000.0
2008-07-01 06:32:00,17.303,17.367,17.246,17.332,400000.0
2008-07-01 06:33:00,17.218,17.342,17.196,17.249,400000.0
2008-07-01 06:34:00,17.286,17.388,17.254,17.262,400000.0
2008-07-01 06:35:00,17.277,17.34,17.247,17.337,400000.0
2008-07-01 06:36:00,17.378,17.378,17.378,17.378,50000.0
2008-07-01 06:37:00,17.333,17.351,17.215,17.351,400000.0
2008-07-01 06:38:00,17.265,17.384,17.245,17.384,550000.0
2008-07-01 06:39:00,17.25,17.373,17.228,17.373,950000.0
2008-07-01 06:40:00,17.368,17.392,17.243,17.286,450000.0
2008-07-01 06:41:00,17.369,17.369,17.257,17.287,250000.0
2008-07-01 06:42:00,17.301,17.416,17.272,17.307,400000.0
2008-07-01 06:43:00,17.226,17.337,17.226,17.337,100000.0
2008-07-01 06:44:00,17.227,17.312,17.218,17.241,400000.0
2008-07-01 06:46:00,17.309,17.309,17.303,17.303,100000.0
2008-07-01 06:47:00,17.331,17.358,17.248,17.339,400000.0
2008-07-01 06:48:00,17.336,17.361,17.281,17.317,400000.0
2008-07-01 06:49:00,17.358,17.358,17.189,17.189,450000.0
2008-07-01 06:50:00,17.322,17.341,17.269,17.333,300000.0
2008-07-01 06:51:00,17.335,17.364,17.243,17.347,850000.0
2008-07-01 06:53:00,17.245,17.399,17.245,17.269,350000.0
2008-07-01 06:54:00,17.336,17.366,17.336,17.366,150000.0
2008-07-01 06:55:00,17.257,17.32,17.257,17.32,200000.0
2008-07-01 06:56:00,17.337,17.366,17.299,17.366,250000.0
2008-07-01 06:57:00,17.325,17.385,17.248,17.252,550000.0
2008-07-01 06:58:00,17.298,17.382,17.256,17.349,400000.0
2008-07-01 06:59:00,17.298,17.385,17.253,17.253,750000.0
2008-07-01 07:00:00,17.269,17.294,17.269,17.29,150000.0
2008-07-01 07:01:00,17.341,17.366,17.245,17.292,350000.0
2008-07-01 07:02:00,17.342,17.381,17.256,17.349,300000.0
2008-07-01 07:03:00,17.322,17.366,17.232,17.321,600000.0
2008-07-01 07:06:00,17.359,17.359,17.256,17.289,350000.0
2008-07-01 07:07:00,17.328,17.379,17.253,17.342,500000.0
2008-07-01 07:10:00,17.381,17.381,17.253,17.34,350000.0
2008-07-01 07:11:00,17.286,17.367,17.286,17.367,100000.0
2008-07-01 07:12:00,17.34,17.346,17.258,17.299,300000.0
2008-07-01 07:13:00,17.28,17.417,17.265,17.265,400000.0
2008-07-01 07:14:00,17.232,17.355,17.232,17.304,400000.0
2008-07-01 07:15:00,17.388,17.388,17.246,17.308,350000.0
2008-07-01 07:16:00,17.364,17.379,17.223,17.335,350000.0
2008-07-01 07:17:00,17.29,17.35,17.226,17.264,500000.0
2008-07-01 07:18:00,17.358,17.373,17.248,17.337,550000.0
2008-07-01 07:19:00,17.354,17.371,17.263,17.323,550000.0
2008-07-01 07:20:00,17.34,17.372,17.28,17.359,350000.0
2008-07-01 07:21:00,17.343,17.379,17.284,17.379,400000.0
2008-07-01 07:22:00,17.375,17.377,17.264,17.331,500000.0
2008-07-01 07:23:00,17.359,17.359,17.335,17.335,100000.0
2008-07-01 07:24:00,17.287,17.383,17.287,17.352,500000.0
2008-07-01 07:25:00,17.324,17.359,17.236,17.257,550000.0
2008-07-01 07:26:00,17.31,17.324,17.256,17.256,400000.0
2008-07-01 07:27:00,17.315,17.315,17.233,17.243,400000.0
2008-07-01 07:28:00,17.344,17.37,17.268,17.331,400000.0
2008-07-01 07:29:00,17.311,17.342,17.278,17.278,400000.0
2008-07-01 07:30:00,17.267,17.344,17.203,17.243,550000.0
2008-07-01 07:32:00,17.31,17.394,17.266,17.307,500000.0
2008-07-01 07:33:00,17.338,17.369,17.253,17.253,350000.0
2008-07-01 07:34:00,17.318,17.363,17.273,17.316,450000.0
2008-07-01 07:35:00,17.297,17.366,17.261,17.325,350000.0
2008-07-01 07:37:00,17.338,17.432,17.286,17.286,350000.0
2008-07-01 07:38:00,17.304,17.386,17.261,17.362,450000.0
2008-07-01 07:39:00,17.316,17.358,17.238,17.354,400000.0
2008-07-01 07:40:00,17.343,17.347,17.206,17.347,350000.0
2008-07-01 07:41:00,17.323,17.389,17.262,17.284,400000.0
2008-07-01 07:42:00,17.382,17.411,17.278,17.303,350000.0
2008-07-01 07:43:00,17.249,17.324,17.249,17.324,250000.0
2008-07-01 07:44:00,17.314,17.408,17.254,17.254,250000.0
2008-07-01 07:45:00,17.369,17.387,17.301,17.301,350000.0
2008-07-01 07:46:00,17.389,17.389,17.271,17.342,550000.0
2008-07-01 07:47:00,17.386,17.444,17.303,17.369,350000.0
2008-07-01 07:48:00,17.24,17.381,17.24,17.342,550000.0
2008-07-01 07:49:00,17.387,17.451,17.31,17.393,550000.0
2008-07-01 07:50:00,17.39,17.39,17.268,17.334,450000.0
2008-07-01 07:51:00,17.359,17.429,17.274,17.33,450000.0
2008-07-01 07:52:00,17.318,17.389,17.296,17.385,350000.0
2008-07-01 07:53:00,17.366,17.436,17.293,17.322,400000.0
2008-07-01 07:54:00,17.371,17.44,17.343,17.35,350000.0
2008-07-01 07:55:00,17.396,17.438,17.305,17.387,350000.0
2008-07-01 07:56:00,17.363,17.407,17.277,17.323,350000.0
2008-07-01 07:57:00,17.383,17.389,17.283,17.386,450000.0
2008-07-01 07:58:00,17.328,17.395,17.282,17.349,500000.0
2008-07-01 07:59:00,17.334,17.377,17.298,17.298,450000.0
2008-07-01 08:00:00,17.294,17.441,17.294,17.381,350000.0
2008-07-01 08:01:00,17.304,17.427,17.304,17.427,350000.0
2008-07-01 08:02:00,17.4,17.407,17.306,17.316,400000.0
2008-07-01 08:03:00,17.388,17.453,17.342,17.352,450000.0
2008-07-01 08:04:00,17.34,17.445,17.34,17.363,350000.0
2008-07-01 08:05:00,17.358,17.413,17.32,17.349,400000.0
2008-07-01 08:06:00,17.408,17.457,17.372,17.421,400000.0
2008-07-01 08:07:00,17.426,17.439,17.316,17.412,450000.0
2008-07-01 08:08:00,17.362,17.445,17.303,17.437,400000.0
2008-07-01 08:09:00,17.446,17.452,17.322,17.371,400000.0
2008-07-01 08:10:00,17.444,17.47,17.347,17.431,400000.0
2008-07-01 08:11:00,17.36,17.466,17.316,17.356,500000.0
2008-07-01 08:12:00,17.428,17.437,17.363,17.408,400000.0
2008-07-01 08:13:00,17.465,17.507,17.349,17.349,350000.0
2008-07-01 08:14:00,17.455,17.486,17.343,17.475,400000.0
2008-07-01 08:15:00,17.418,17.455,17.33,17.33,400000.0
2008-07-01 08:16:00,17.453,17.498,17.339,17.339,350000.0
2008-07-01 08:17:00,17.443,17.491,17.371,17.441,500000.0
2008-07-01 08:18:00,17.457,17.477,17.308,17.42,500000.0
2008-07-01 08:19:00,17.451,17.511,17.409,17.416,400000.0
2008-07-01 08:20:00,17.376,17.473,17.342,17.462,400000.0
2008-07-01 08:21:00,17.458,17.469,17.344,17.453,400000.0
2008-07-01 08:22:00,17.385,17.478,17.342,17.478,550000.0
2008-07-01 08:23:00,17.317,17.396,17.317,17.333,400000.0
2008-07-01 08:24:00,17.392,17.442,17.368,17.368,350000.0
2008-07-01 08:25:00,17.448,17.468,17.379,17.395,400000.0
2008-07-01 08:26:00,17.406,17.469,17.338,17.469,400000.0
2008-07-01 08:27:00,17.418,17.491,17.398,17.471,400000.0
2008-07-01 08:28:00,17.438,17.439,17.379,17.418,450000.0
2008-07-01 08:29:00,17.426,17.484,17.405,17.405,400000.0
2008-07-01 08:30:00,17.41,17.552,17.41,17.526,500000.0
2008-07-01 08:31:00,17.48,17.515,17.416,17.434,450000.0
2008-07-01 08:32:00,17.414,17.519,17.379,17.516,400000.0
2008-07-01 08:33:00,17.398,17.529,17.398,17.493,450000.0
2008-07-01 08:34:00,17.446,17.494,17.344,17.494,450000.0
2008-07-01 08:35:00,17.46,17.468,17.34,17.444,550000.0
2008-07-01 08:36:00,17.37,17.423,17.368,17.368,350000.0
2008-07-01 08:37:00,17.417,17.524,17.402,17.402,350000.0
2008-07-01 08:38:00,17.512,17.528,17.42,17.448,400000.0
2008-07-01 08:39:00,17.435,17.517,17.42,17.477,500000.0
2008-07-01 08:40:00,17.484,17.484,17.338,17.443,350000.0
2008-07-01 08:41:00,17.365,17.475,17.365,17.447,500000.0
2008-07-01 08:42:00,17.439,17.485,17.353,17.437,350000.0
2008-07-01 08:43:00,17.339,17.452,17.339,17.426,350000.0
2008-07-01 08:44:00,17.461,17.503,17.36,17.454,550000.0
2008-07-01 08:45:00,17.422,17.462,17.345,17.36,350000.0
2008-07-01 08:46:00,17.432,17.48,17.344,17.344,550000.0
2008-07-01 08:47:00,17.373,17.46,17.316,17.429,550000.0
2008-07-01 08:48:00,17.458,17.458,17.317,17.396,350000.0
2008-07-01 08:49:00,17.437,17.446,17.367,17.419,500000.0
2008-07-01 08:50:00,17.401,17.489,17.376,17.381,550000.0
2008-07-01 08:51:00,17.386,17.454,17.386,17.449,450000.0
2008-07-01 08:52:00,17.42,17.438,17.345,17.438,350000.0
2008-07-01 08:55:00,17.408,17.443,17.307,17.36,450000.0
2008-07-01 08:56:00,17.39,17.448,17.338,17.367,400000.0
2008-07-01 08:58:00,17.405,17.441,17.347,17.371,500000.0
2008-07-01 08:59:00,17.447,17.447,17.309,17.371,350000.0
2008-07-01 09:00:00,17.413,17.42,17.31,17.407,1500000.0
2008-07-01 09:01:00,17.412,17.413,17.326,17.407,1250000.0
2008-07-01 09:02:00,17.416,17.443,17.319,17.319,350000.0
2008-07-01 09:03:00,17.338,17.453,17.333,17.453,350000.0
2008-07-01 09:04:00,17.402,17.447,17.341,17.365,450000.0
2008-07-01 09:05:00,17.394,17.455,17.312,17.423,400000.0
2008-07-01 09:06:00,17.412,17.421,17.328,17.365,450000.0
2008-07-01 09:07:00,17.386,17.411,17.338,17.344,350000.0
2008-07-01 09:08:00,17.32,17.432,17.313,17.407,400000.0
2008-07-01 09:09:00,17.413,17.431,17.312,17.431,350000.0
2008-07-01 09:10:00,17.348,17.428,17.303,17.355,450000.0
2008-07-01 09:11:00,17.369,17.408,17.305,17.398,350000.0
2008-07-01 09:13:00,17.399,17.441,17.304,17.429,550000.0
2008-07-01 09:14:00,17.336,17.455,17.336,17.415,400000.0
2008-07-01 09:15:00,17.46,17.46,17.343,17.368,500000.0
2008-07-01 09:16:00,17.472,17.485,17.37,17.444,400000.0
2008-07-01 09:17:00,17.352,17.434,17.334,17.434,400000.0
2008-07-01 09:18:00,17.447,17.488,17.339,17.431,500000.0
2008-07-01 09:19:00,17.431,17.452,17.332,17.351,500000.0
2008-07-01 09:20:00,17.371,17.423,17.331,17.419,350000.0
2008-07-01 09:21:00,17.43,17.46,17.371,17.371,450000.0
2008-07-01 09:22:00,17.436,17.438,17.332,17.355,400000.0
2008-07-01 09:23:00,17.407,17.442,17.301,17.442,400000.0
2008-07-01 09:24:00,17.405,17.458,17.384,17.384,350000.0
2008-07-01 09:25:00,17.409,17.434,17.314,17.369,350000.0
2008-07-01 09:26:00,17.357,17.425,17.306,17.425,350000.0
2008-07-01 09:27:00,17.446,17.474,17.34,17.38,550000.0
2008-07-01 09:28:00,17.393,17.463,17.383,17.393,1550000.0
2008-07-01 09:29:00,17.344,17.465,17.344,17.391,400000.0
2008-07-01 09:30:00,17.379,17.462,17.33,17.37,450000.0
2008-07-01 09:31:00,17.449,17.465,17.397,17.409,350000.0
2008-07-01 09:32:00,17.35,17.471,17.319,17.357,350000.0
2008-07-01 09:33:00,17.376,17.471,17.322,17.337,350000.0
2008-07-01 09:34:00,17.354,17.519,17.324,17.359,1950000.0
2008-07-01 09:35:00,17.479,17.479,17.371,17.397,350000.0
2008-07-01 09:36:00,17.459,17.466,17.378,17.458,400000.0
2008-07-01 09:37:00,17.466,17.491,17.395,17.431,450000.0
2008-07-01 09:38:00,17.416,17.479,17.388,17.43,550000.0
2008-07-01 09:39:00,17.363,17.421,17.311,17.311,550000.0
2008-07-01 09:40:00,17.413,17.448,17.363,17.448,500000.0
2008-07-01 09:41:00,17.346,17.413,17.302,17.302,450000.0
2008-07-01 09:42:00,17.3,17.412,17.295,17.412,450000.0
2008-07-01 09:43:00,17.4,17.474,17.35,17.44,550000.0
2008-07-01 09:44:00,17.319,17.443,17.314,17.443,450000.0
2008-07-01 09:45:00,17.431,17.471,17.35,17.426,350000.0
2008-07-01 09:46:00,17.446,17.446,17.296,17.338,450000.0
2008-07-01 09:47:00,17.403,17.452,17.321,17.452,400000.0
2008-07-01 09:48:00,17.409,17.423,17.294,17.334,450000.0
2008-07-01 09:49:00,17.455,17.455,17.352,17.419,400000.0
2008-07-01 09:50:00,17.357,17.439,17.293,17.366,350000.0
2008-07-01 09:51:00,17.414,17.441,17.325,17.415,400000.0
2008-07-01 09:52:00,17.412,17.449,17.301,17.407,400000.0
2008-07-01 09:53:00,17.462,17.462,17.304,17.415,550000.0
2008-07-01 09:54:00,17.329,17.436,17.29,17.408,750000.0
2008-07-01 09:55:00,17.363,17.472,17.363,17.47,450000.0
2008-07-01 09:56:00,17.415,17.451,17.352,17.427,450000.0
2008-07-01 09:57:00,17.396,17.486,17.349,17.425,450000.0
2008-07-01 09:58:00,17.39,17.448,17.372,17.372,400000.0
2008-07-01 09:59:00,17.328,17.461,17.328,17.42,400000.0
2008-07-01 10:00:00,17.453,17.453,17.336,17.348,350000.0
2008-07-01 10:01:00,17.399,17.501,17.397,17.413,350000.0
2008-07-01 10:02:00,17.467,17.482,17.343,17.482,450000.0
2008-07-01 10:03:00,17.449,17.501,17.343,17.376,500000.0
2008-07-01 10:04:00,17.43,17.517,17.401,17.449,550000.0
2008-07-01 10:05:00,17.453,17.489,17.406,17.406,350000.0
2008-07-01 10:06:00,17.39,17.473,17.384,17.413,500000.0
2008-07-01 10:07:00,17.496,17.496,17.418,17.455,400000.0
2008-07-01 10:08:00,17.454,17.475,17.368,17.415,550000.0
2008-07-01 10:09:00,17.442,17.485,17.367,17.408,350000.0
2008-07-01 10:10:00,17.44,17.45,17.329,17.329,650000.0
2008-07-01 10:11:00,17.487,17.487,17.38,17.479,400000.0
2008-07-01 10:12:00,17.46,17.46,17.32,17.372,550000.0
2008-07-01 10:13:00,17.368,17.448,17.343,17.406,350000.0
2008-07-01 10:14:00,17.411,17.501,17.409,17.415,550000.0
2008-07-01 10:15:00,17.401,17.507,17.366,17.416,350000.0
2008-07-01 10:16:00,17.389,17.436,17.312,17.34,550000.0
2008-07-01 10:17:00,17.487,17.487,17.353,17.353,500000.0
2008-07-01 10:18:00,17.493,17.495,17.36,17.411,550000.0
2008-07-01 10:19:00,17.481,17.481,17.35,17.478,550000.0
2008-07-01 10:20:00,17.387,17.472,17.364,17.45,350000.0
2008-07-01 10:21:00,17.424,17.452,17.336,17.412,350000.0
2008-07-01 10:22:00,17.458,17.475,17.364,17.475,500000.0
2008-07-01 10:23:00,17.487,17.487,17.327,17.486,400000.0
2008-07-01 10:24:00,17.42,17.497,17.358,17.497,500000.0
2008-07-01 10:25:00,17.469,17.488,17.372,17.4,500000.0
2008-07-01 10:26:00,17.395,17.498,17.36,17.496,350000.0
2008-07-01 10:27:00,17.458,17.495,17.38,17.397,400000.0
2008-07-01 10:28:00,17.477,17.545,17.416,17.46,600000.0
2008-07-01 10:29:00,17.451,17.455,17.345,17.345,350000.0
2008-07-01 10:30:00,17.5,17.5,17.387,17.41,400000.0
2008-07-01 10:31:00,17.514,17.538,17.409,17.447,550000.0
2008-07-01 10:32:00,17.471,17.548,17.428,17.541,650000.0
2008-07-01 10:33:00,17.419,17.531,17.419,17.433,450000.0
2008-07-01 10:34:00,17.457,17.558,17.418,17.469,450000.0
2008-07-01 10:35:00,17.487,17.565,17.438,17.438,450000.0
2008-07-01 10:36:00,17.515,17.521,17.393,17.521,400000.0
2008-07-01 10:37:00,17.416,17.528,17.407,17.482,400000.0
2008-07-01 10:38:00,17.477,17.555,17.408,17.54,550000.0
2008-07-01 10:39:00,17.38,17.488,17.354,17.488,350000.0
2008-07-01 10:40:00,17.382,17.448,17.297,17.414,550000.0
2008-07-01 10:41:00,17.484,17.484,17.338,17.414,400000.0
2008-07-01 10:42:00,17.391,17.467,17.335,17.387,400000.0
2008-07-01 10:43:00,17.41,17.46,17.34,17.46,450000.0
2008-07-01 10:44:00,17.35,17.469,17.33,17.401,350000.0
2008-07-01 10:45:00,17.324,17.389,17.323,17.368,350000.0
2008-07-01 10:46:00,17.336,17.485,17.336,17.346,600000.0
2008-07-01 10:47:00,17.429,17.429,17.331,17.347,400000.0
2008-07-01 10:48:00,17.364,17.472,17.335,17.335,550000.0
2008-07-01 10:49:00,17.387,17.449,17.33,17.41,500000.0
2008-07-01 10:50:00,17.449,17.453,17.321,17.34,450000.0
2008-07-01 10:51:00,17.373,17.466,17.343,17.466,350000.0
2008-07-01 10:52:00,17.339,17.466,17.335,17.37,550000.0
2008-07-01 10:53:00,17.413,17.413,17.296,17.411,350000.0
2008-07-01 10:54:00,17.402,17.476,17.316,17.463,400000.0
2008-07-01 10:55:00,17.372,17.431,17.305,17.348,350000.0
2008-07-01 10:56:00,17.371,17.428,17.315,17.365,450000.0
2008-07-01 10:57:00,17.388,17.435,17.35,17.35,400000.0
2008-07-01 10:58:00,17.36,17.434,17.308,17.416,450000.0
2008-07-01 10:59:00,17.45,17.464,17.329,17.378,350000.0
2008-07-01 11:00:00,17.343,17.453,17.343,17.36,400000.0
2008-07-01 11:01:00,17.38,17.479,17.332,17.479,450000.0
2008-07-01 11:02:00,17.444,17.458,17.316,17.386,350000.0
2008-07-01 11:03:00,17.353,17.466,17.353,17.395,400000.0
2008-07-01 11:04:00,17.468,17.474,17.326,17.474,500000.0
2008-07-01 11:05:00,17.413,17.445,17.328,17.429,400000.0
2008-07-01 11:06:00,17.39,17.454,17.349,17.44,400000.0
2008-07-01 11:07:00,17.447,17.468,17.327,17.327,400000.0
2008-07-01 11:08:00,17.359,17.463,17.3,17.404,500000.0
2008-07-01 11:09:00,17.453,17.453,17.29,17.446,500000.0
2008-07-01 11:10:00,17.328,17.465,17.328,17.432,450000.0
2008-07-01 11:11:00,17.406,17.501,17.366,17.482,400000.0
2008-07-01 11:13:00,17.441,17.479,17.38,17.439,500000.0
2008-07-01 11:14:00,17.469,17.469,17.345,17.368,350000.0
2008-07-01 11:15:00,17.446,17.527,17.401,17.468,550000.0
2008-07-01 11:16:00,17.486,17.52,17.372,17.515,550000.0
2008-07-01 11:17:00,17.498,17.513,17.371,17.484,700000.0
2008-07-01 11:18:00,17.478,17.521,17.381,17.423,400000.0
2008-07-01 11:19:00,17.46,17.539,17.41,17.455,450000.0
2008-07-01 11:20:00,17.497,17.515,17.403,17.515,500000.0
2008-07-01 11:21:00,17.392,17.511,17.383,17.383,450000.0
2008-07-01 11:22:00,17.457,17.52,17.404,17.491,500000.0
2008-07-01 11:23:00,17.416,17.547,17.416,17.495,400000.0
2008-07-01 11:24:00,17.42,17.492,17.405,17.432,400000.0
2008-07-01 11:25:00,17.426,17.522,17.426,17.522,350000.0
2008-07-01 11:26:00,17.43,17.538,17.417,17.432,550000.0
2008-07-01 11:27:00,17.533,17.536,17.393,17.501,450000.0
2008-07-01 11:28:00,17.432,17.588,17.432,17.541,500000.0
2008-07-01 11:29:00,17.438,17.572,17.438,17.543,600000.0
2008-07-01 11:30:00,17.436,17.523,17.407,17.44,400000.0
2008-07-01 11:31:00,17.467,17.475,17.354,17.475,550000.0
2008-07-01 11:32:00,17.534,17.534,17.408,17.479,650000.0
2008-07-01 11:33:00,17.39,17.512,17.39,17.481,550000.0
2008-07-01 11:34:00,17.469,17.548,17.395,17.497,450000.0
2008-07-01 11:35:00,17.422,17.518,17.422,17.491,400000.0
2008-07-01 11:36:00,17.403,17.521,17.403,17.409,400000.0
2008-07-01 11:37:00,17.461,17.507,17.404,17.487,450000.0
2008-07-01 11:38:00,17.365,17.517,17.365,17.407,400000.0
2008-07-01 11:39:00,17.398,17.534,17.398,17.509,550000.0
2008-07-01 11:40:00,17.521,17.534,17.425,17.425,500000.0
2008-07-01 11:41:00,17.498,17.523,17.391,17.519,400000.0
2008-07-01 11:42:00,17.409,17.533,17.409,17.502,350000.0
2008-07-01 11:43:00,17.508,17.537,17.415,17.463,550000.0
2008-07-01 11:44:00,17.492,17.568,17.416,17.517,550000.0
2008-07-01 11:45:00,17.455,17.539,17.429,17.49,350000.0
2008-07-01 11:46:00,17.474,17.512,17.425,17.459,350000.0
2008-07-01 11:47:00,17.532,17.532,17.422,17.441,400000.0
2008-07-01 11:48:00,17.467,17.511,17.408,17.418,550000.0
2008-07-01 11:49:00,17.495,17.55,17.425,17.505,400000.0
2008-07-01 11:50:00,17.524,17.524,17.4,17.42,350000.0
2008-07-01 11:51:00,17.461,17.534,17.401,17.401,450000.0
2008-07-01 11:52:00,17.408,17.531,17.408,17.531,500000.0
2008-07-01 11:53:00,17.449,17.496,17.415,17.415,500000.0
2008-07-01 11:54:00,17.426,17.609,17.426,17.53,650000.0
2008-07-01 11:55:00,17.517,17.517,17.37,17.388,400000.0
2008-07-01 11:56:00,17.426,17.533,17.416,17.465,400000.0
2008-07-01 11:57:00,17.459,17.522,17.381,17.399,550000.0
2008-07-01 11:58:00,17.514,17.556,17.426,17.498,450000.0
2008-07-01 11:59:00,17.513,17.535,17.423,17.527,550000.0
2008-07-01 12:00:00,17.448,17.517,17.402,17.514,450000.0
2008-07-01 12:01:00,17.531,17.531,17.414,17.513,500000.0
2008-07-01 12:02:00,17.535,17.535,17.406,17.435,500000.0
2008-07-01 12:03:00,17.413,17.534,17.413,17.523,450000.0
2008-07-01 12:04:00,17.482,17.482,17.328,17.37,550000.0
2008-07-01 12:05:00,17.459,17.515,17.387,17.476,450000.0
2008-07-01 12:06:00,17.488,17.53,17.422,17.437,400000.0
2008-07-01 12:07:00,17.358,17.491,17.358,17.379,350000.0
2008-07-01 12:08:00,17.504,17.531,17.399,17.41,500000.0
2008-07-01 12:09:00,17.44,17.544,17.42,17.53,550000.0
2008-07-01 12:10:00,17.521,17.523,17.468,17.502,350000.0
2008-07-01 12:11:00,17.394,17.459,17.378,17.402,350000.0
2008-07-01 12:12:00,17.393,17.604,17.393,17.507,550000.0
2008-07-01 12:13:00,17.523,17.523,17.405,17.518,350000.0
2008-07-01 12:14:00,17.451,17.535,17.41,17.425,450000.0
2008-07-01 12:15:00,17.506,17.513,17.414,17.498,350000.0
2008-07-01 12:16:00,17.436,17.486,17.377,17.456,450000.0
2008-07-01 12:17:00,17.481,17.485,17.338,17.392,400000.0
2008-07-01 12:18:00,17.423,17.551,17.372,17.453,350000.0
2008-07-01 12:19:00,17.441,17.464,17.378,17.378,550000.0
2008-07-01 12:20:00,17.507,17.507,17.438,17.441,350000.0
2008-07-01 12:21:00,17.452,17.552,17.433,17.433,450000.0
2008-07-01 12:22:00,17.477,17.509,17.38,17.457,450000.0
2008-07-01 12:23:00,17.509,17.509,17.386,17.46,550000.0
2008-07-01 12:24:00,17.435,17.513,17.39,17.499,500000.0
2008-07-01 12:25:00,17.517,17.522,17.437,17.437,450000.0
2008-07-01 12:26:00,17.457,17.562,17.423,17.472,550000.0
2008-07-01 12:27:00,17.466,17.523,17.364,17.523,500000.0
2008-07-01 12:28:00,17.402,17.465,17.385,17.385,350000.0
2008-07-01 12:29:00,17.453,17.53,17.392,17.452,400000.0
2008-07-01 12:30:00,17.425,17.52,17.404,17.52,400000.0
2008-07-01 12:31:00,17.472,17.512,17.456,17.502,350000.0
2008-07-01 12:32:00,17.391,17.506,17.389,17.476,450000.0
2008-07-01 12:33:00,17.409,17.532,17.409,17.488,450000.0
2008-07-01 12:34:00,17.512,17.54,17.431,17.54,350000.0
2008-07-01 12:35:00,17.46,17.514,17.39,17.477,550000.0
2008-07-01 12:36:00,17.501,17.545,17.426,17.497,550000.0
2008-07-01 12:37:00,17.515,17.515,17.387,17.475,400000.0
2008-07-01 12:38:00,17.399,17.515,17.367,17.515,400000.0
2008-07-01 12:39:00,17.423,17.537,17.393,17.461,550000.0
2008-07-01 12:40:00,17.383,17.53,17.383,17.428,450000.0
2008-07-01 12:41:00,17.486,17.487,17.376,17.487,450000.0
2008-07-01 12:42:00,17.495,17.55,17.429,17.429,500000.0
2008-07-01 12:43:00,17.525,17.525,17.374,17.374,350000.0
2008-07-01 12:44:00,17.428,17.513,17.416,17.449,350000.0
2008-07-01 12:45:00,17.395,17.514,17.376,17.397,400000.0
2008-07-01 12:46:00,17.411,17.544,17.411,17.463,400000.0
2008-07-01 12:47:00,17.521,17.521,17.429,17.447,350000.0
2008-07-01 12:48:00,17.474,17.477,17.389,17.413,500000.0
2008-07-01 12:49:00,17.426,17.487,17.345,17.422,400000.0
2008-07-01 12:50:00,17.43,17.581,17.43,17.536,450000.0
2008-07-01 12:51:00,17.482,17.558,17.419,17.419,450000.0
2008-07-01 12:52:00,17.524,17.564,17.436,17.446,350000.0
2008-07-01 12:53:00,17.43,17.536,17.41,17.536,400000.0
2008-07-01 12:54:00,17.489,17.588,17.46,17.541,400000.0
2008-07-01 12:55:00,17.515,17.518,17.39,17.463,400000.0
2008-07-01 12:56:00,17.551,17.551,17.43,17.544,450000.0
2008-07-01 12:57:00,17.507,17.582,17.467,17.528,400000.0
2008-07-01 12:58:00,17.444,17.549,17.407,17.549,400000.0
2008-07-01 12:59:00,17.43,17.544,17.43,17.472,350000.0
2008-07-01 13:00:00,17.429,17.563,17.429,17.485,550000.0
2008-07-01 13:01:00,17.527,17.527,17.414,17.502,400000.0
2008-07-01 13:02:00,17.543,17.543,17.448,17.489,500000.0
2008-07-01 13:03:00,17.459,17.534,17.422,17.515,350000.0
2008-07-01 13:04:00,17.393,17.502,17.393,17.475,450000.0
2008-07-01 13:05:00,17.465,17.553,17.381,17.468,400000.0
2008-07-01 13:06:00,17.518,17.567,17.412,17.455,450000.0
2008-07-01 13:07:00,17.438,17.518,17.396,17.518,450000.0
2008-07-01 13:08:00,17.474,17.525,17.405,17.525,350000.0
2008-07-01 13:09:00,17.506,17.536,17.401,17.427,400000.0
2008-07-01 13:10:00,17.404,17.545,17.404,17.541,500000.0
2008-07-01 13:11:00,17.505,17.523,17.424,17.486,400000.0
2008-07-01 13:12:00,17.507,17.529,17.407,17.495,350000.0
2008-07-01 13:13:00,17.446,17.538,17.398,17.531,550000.0
2008-07-01 13:14:00,17.374,17.495,17.374,17.478,400000.0
2008-07-01 13:15:00,17.509,17.509,17.425,17.442,450000.0
2008-07-01 13:16:00,17.527,17.527,17.369,17.495,500000.0
2008-07-01 13:17:00,17.472,17.546,17.415,17.532,450000.0
2008-07-01 13:18:00,17.493,17.493,17.399,17.439,350000.0
2008-07-01 13:19:00,17.504,17.55,17.413,17.452,700000.0
2008-07-01 13:20:00,17.464,17.544,17.403,17.435,800000.0
2008-07-01 13:21:00,17.453,17.504,17.406,17.494,400000.0
2008-07-01 13:22:00,17.353,17.511,17.353,17.396,550000.0
2008-07-01 13:23:00,17.496,17.53,17.385,17.417,450000.0
2008-07-01 13:24:00,17.443,17.518,17.443,17.488,350000.0
2008-07-01 13:25:00,17.409,17.521,17.376,17.46,450000.0
2008-07-01 13:26:00,17.502,17.502,17.426,17.445,400000.0
2008-07-01 13:27:00,17.375,17.501,17.375,17.392,500000.0
2008-07-01 13:28:00,17.467,17.493,17.377,17.377,400000.0
2008-07-01 13:29:00,17.483,17.503,17.379,17.471,400000.0
2008-07-01 13:30:00,17.382,17.48,17.382,17.466,450000.0
2008-07-01 13:31:00,17.453,17.493,17.365,17.457,550000.0
2008-07-01 13:32:00,17.465,17.465,17.376,17.45,400000.0
2008-07-01 13:33:00,17.422,17.489,17.362,17.415,350000.0
2008-07-01 13:34:00,17.352,17.536,17.352,17.493,700000.0
2008-07-01 13:35:00,17.399,17.464,17.368,17.464,550000.0
2008-07-01 13:36:00,17.39,17.489,17.383,17.449,650000.0
2008-07-01 13:37:00,17.415,17.493,17.372,17.372,400000.0
2008-07-01 13:38:00,17.344,17.474,17.344,17.462,350000.0
2008-07-01 13:39:00,17.372,17.466,17.349,17.369,600000.0
2008-07-01 13:40:00,17.478,17.499,17.365,17.452,500000.0
2008-07-01 13:41:00,17.388,17.49,17.379,17.39,400000.0
2008-07-01 13:42:00,17.389,17.431,17.322,17.337,350000.0
2008-07-01 13:43:00,17.477,17.5,17.343,17.412,750000.0
2008-07-01 13:44:00,17.348,17.485,17.348,17.376,450000.0
2008-07-01 13:45:00,17.364,17.444,17.325,17.415,350000.0
2008-07-01 13:46:00,17.435,17.48,17.356,17.437,350000.0
2008-07-01 13:47:00,17.471,17.471,17.38,17.464,400000.0
2008-07-01 13:48:00,17.489,17.489,17.426,17.474,350000.0
2008-07-01 13:49:00,17.414,17.474,17.367,17.377,350000.0
2008-07-01 13:50:00,17.405,17.496,17.321,17.358,550000.0
2008-07-01 13:51:00,17.394,17.478,17.359,17.359,350000.0
2008-07-01 13:52:00,17.477,17.486,17.401,17.401,400000.0
2008-07-01 13:53:00,17.51,17.513,17.399,17.484,400000.0
2008-07-01 13:54:00,17.433,17.534,17.37,17.488,400000.0
2008-07-01 13:55:00,17.509,17.509,17.393,17.393,350000.0
2008-07-01 13:56:00,17.44,17.503,17.365,17.459,400000.0
2008-07-01 13:57:00,17.508,17.508,17.354,17.435,400000.0
2008-07-01 13:58:00,17.382,17.457,17.352,17.409,550000.0
2008-07-01 13:59:00,17.5,17.5,17.382,17.493,350000.0
2008-07-01 14:00:00,17.519,17.519,17.397,17.409,450000.0
2008-07-01 14:01:00,17.493,17.493,17.396,17.491,400000.0
2008-07-01 14:02:00,17.39,17.498,17.39,17.447,400000.0
2008-07-01 14:03:00,17.435,17.512,17.435,17.509,350000.0
2008-07-01 14:04:00,17.493,17.496,17.382,17.496,400000.0
2008-07-01 14:05:00,17.547,17.555,17.417,17.555,400000.0
2008-07-01 14:06:00,17.45,17.542,17.442,17.446,450000.0
2008-07-01 14:07:00,17.542,17.589,17.453,17.565,350000.0
2008-07-01 14:08:00,17.435,17.516,17.394,17.509,400000.0
2008-07-01 14:09:00,17.562,17.576,17.468,17.488,400000.0
2008-07-01 14:10:00,17.488,17.572,17.431,17.572,400000.0
2008-07-01 14:11:00,17.563,17.57,17.451,17.497,500000.0
2008-07-01 14:12:00,17.47,17.526,17.47,17.512,350000.0
2008-07-01 14:13:00,17.518,17.61,17.503,17.503,450000.0
2008-07-01 14:14:00,17.511,17.572,17.494,17.506,350000.0
2008-07-01 14:15:00,17.539,17.556,17.436,17.489,350000.0
2008-07-01 14:16:00,17.544,17.565,17.427,17.546,500000.0
2008-07-01 14:17:00,17.492,17.568,17.461,17.535,400000.0
2008-07-01 14:18:00,17.52,17.56,17.443,17.496,400000.0
2008-07-01 14:19:00,17.607,17.631,17.436,17.484,700000.0
2008-07-01 14:20:00,17.589,17.629,17.501,17.59,500000.0
2008-07-01 14:21:00,17.649,17.649,17.517,17.556,400000.0
2008-07-01 14:22:00,17.597,17.631,17.536,17.631,400000.0
2008-07-01 14:23:00,17.621,17.661,17.526,17.586,450000.0
2008-07-01 14:24:00,17.609,17.659,17.537,17.62,400000.0
2008-07-01 14:25:00,17.569,17.741,17.569,17.61,350000.0
2008-07-01 14:26:00,17.738,17.738,17.573,17.69,500000.0
2008-07-01 14:27:00,17.571,17.722,17.571,17.642,550000.0
2008-07-01 14:28:00,17.76,17.764,17.624,17.661,450000.0
2008-07-01 14:29:00,17.626,17.711,17.607,17.633,550000.0
2008-07-01 14:30:00,17.715,17.781,17.638,17.668,350000.0
2008-07-01 14:31:00,17.806,17.806,17.643,17.74,400000.0
2008-07-01 14:32:00,17.822,17.822,17.687,17.767,550000.0
2008-07-01 14:33:00,17.71,17.793,17.593,17.682,650000.0
2008-07-01 14:34:00,17.813,17.813,17.714,17.767,350000.0
2008-07-01 14:35:00,17.741,17.79,17.67,17.79,350000.0
2008-07-01 14:36:00,17.803,17.803,17.701,17.776,400000.0
2008-07-01 14:37:00,17.73,17.809,17.667,17.809,400000.0
2008-07-01 14:38:00,17.78,17.795,17.676,17.699,500000.0
2008-07-01 14:39:00,17.709,17.784,17.642,17.678,500000.0
2008-07-01 14:40:00,17.652,17.757,17.617,17.746,400000.0
2008-07-01 14:41:00,17.731,17.753,17.667,17.737,350000.0
2008-07-01 14:42:00,17.736,17.742,17.662,17.662,500000.0
2008-07-01 14:43:00,17.747,17.767,17.66,17.767,350000.0
2008-07-01 14:44:00,17.656,17.8,17.656,17.714,350000.0
2008-07-01 14:45:00,17.714,17.764,17.664,17.695,400000.0
2008-07-01 14:46:00,17.756,17.757,17.648,17.686,450000.0
2008-07-01 14:47:00,17.667,17.783,17.667,17.757,550000.0
2008-07-01 14:48:00,17.73,17.733,17.64,17.64,400000.0
2008-07-01 14:49:00,17.745,17.748,17.662,17.688,400000.0
2008-07-01 14:50:00,17.76,17.76,17.66,17.706,500000.0
2008-07-01 14:51:00,17.648,17.781,17.648,17.682,400000.0
2008-07-01 14:52:00,17.693,17.752,17.628,17.64,500000.0
2008-07-01 14:53:00,17.703,17.755,17.614,17.755,450000.0
2008-07-01 14:54:00,17.764,17.786,17.658,17.667,550000.0
2008-07-01 14:55:00,17.761,17.761,17.634,17.759,400000.0
2008-07-01 14:56:00,17.781,17.798,17.717,17.748,450000.0
2008-07-01 14:57:00,17.712,17.753,17.645,17.648,400000.0
2008-07-01 14:58:00,17.73,17.749,17.6,17.722,450000.0
2008-07-01 14:59:00,17.762,17.784,17.715,17.784,350000.0
2008-07-01 15:00:00,17.718,17.849,17.671,17.839,350000.0
2008-07-01 15:01:00,17.862,17.862,17.723,17.808,450000.0
2008-07-01 15:02:00,17.798,17.836,17.68,17.793,400000.0
2008-07-01 15:03:00,17.77,17.816,17.729,17.729,500000.0
2008-07-01 15:04:00,17.755,17.799,17.687,17.742,350000.0
2008-07-01 15:05:00,17.761,17.848,17.702,17.711,550000.0
2008-07-01 15:06:00,17.814,17.88,17.74,17.74,500000.0
2008-07-01 15:07:00,17.812,17.878,17.774,17.793,500000.0
2008-07-01 15:08:00,17.837,17.904,17.773,17.809,350000.0
2008-07-01 15:09:00,17.785,17.876,17.735,17.797,450000.0
2008-07-01 15:10:00,17.803,17.934,17.8,17.812,500000.0
2008-07-01 15:11:00,17.818,17.875,17.75,17.754,400000.0
2008-07-01 15:12:00,17.864,17.89,17.732,17.788,500000.0
2008-07-01 15:13:00,17.795,17.838,17.795,17.828,350000.0
2008-07-01 15:14:00,17.854,17.854,17.7,17.8,400000.0
2008-07-01 15:15:00,17.822,17.87,17.776,17.812,350000.0
2008-07-01 15:16:00,17.833,17.931,17.799,17.859,500000.0
2008-07-01 15:17:00,17.817,17.845,17.727,17.766,550000.0
2008-07-01 15:18:00,17.815,17.88,17.745,17.88,400000.0
2008-07-01 15:19:00,17.808,17.864,17.741,17.86,350000.0
2008-07-01 15:20:00,17.733,17.839,17.677,17.677,550000.0
2008-07-01 15:21:00,17.722,17.833,17.722,17.757,350000.0
2008-07-01 15:22:00,17.832,17.842,17.773,17.821,400000.0
2008-07-01 15:23:00,17.792,17.792,17.708,17.764,350000.0
2008-07-01 15:24:00,17.785,17.841,17.679,17.822,500000.0
2008-07-01 15:25:00,17.757,17.804,17.714,17.714,350000.0
2008-07-01 15:26:00,17.798,17.843,17.724,17.724,550000.0
2008-07-01 15:27:00,17.799,17.809,17.713,17.754,400000.0
2008-07-01 15:28:00,17.794,17.838,17.712,17.712,450000.0
2008-07-01 15:29:00,17.833,17.894,17.754,17.803,500000.0
2008-07-01 15:30:00,17.76,17.885,17.76,17.794,350000.0
2008-07-01 15:31:00,17.743,17.839,17.743,17.743,550000.0
2008-07-01 15:32:00,17.824,17.865,17.716,17.81,350000.0
2008-07-01 15:33:00,17.743,17.882,17.743,17.85,350000.0
2008-07-01 15:34:00,17.751,17.859,17.751,17.777,350000.0
2008-07-01 15:35:00,17.846,17.858,17.768,17.814,600000.0
2008-07-01 15:36:00,17.852,17.864,17.748,17.82,550000.0
2008-07-01 15:37:00,17.827,17.861,17.756,17.818,550000.0
2008-07-01 15:38:00,17.801,17.801,17.711,17.78,350000.0
2008-07-01 15:39:00,17.699,17.86,17.693,17.701,550000.0
2008-07-01 15:40:00,17.695,17.82,17.668,17.721,450000.0
2008-07-01 15:41:00,17.813,17.821,17.719,17.779,450000.0
2008-07-01 15:42:00,17.775,17.81,17.678,17.81,400000.0
2008-07-01 15:43:00,17.697,17.812,17.697,17.714,350000.0
2008-07-01 15:44:00,17.709,17.827,17.709,17.774,450000.0
2008-07-01 15:45:00,17.82,17.82,17.678,17.739,350000.0
2008-07-01 15:46:00,17.822,17.822,17.707,17.79,500000.0
2008-07-01 15:47:00,17.706,17.802,17.67,17.67,350000.0
2008-07-01 15:48:00,17.686,17.797,17.686,17.712,550000.0
2008-07-01 15:49:00,17.765,17.812,17.715,17.788,400000.0
2008-07-01 15:50:00,17.727,17.776,17.674,17.674,350000.0
2008-07-01 15:51:00,17.795,17.796,17.686,17.796,450000.0
2008-07-01 15:52:00,17.781,17.801,17.695,17.736,450000.0
2008-07-01 15:53:00,17.724,17.822,17.707,17.707,450000.0
2008-07-01 15:54:00,17.713,17.825,17.713,17.811,350000.0
2008-07-01 15:55:00,17.733,17.813,17.71,17.747,400000.0
2008-07-01 15:56:00,17.752,17.829,17.734,17.774,550000.0
2008-07-01 15:57:00,17.818,17.876,17.807,17.867,350000.0
2008-07-01 15:58:00,17.764,17.854,17.735,17.814,750000.0
2008-07-01 15:59:00,17.871,17.871,17.752,17.836,550000.0
2008-07-01 16:00:00,17.773,17.875,17.742,17.812,450000.0
2008-07-01 16:01:00,17.809,17.809,17.666,17.674,350000.0
2008-07-01 16:02:00,17.771,17.771,17.662,17.738,550000.0
2008-07-01 16:03:00,17.714,17.793,17.709,17.73,350000.0
2008-07-01 16:04:00,17.786,17.786,17.657,17.703,350000.0
2008-07-01 16:05:00,17.68,17.782,17.659,17.781,400000.0
2008-07-01 16:06:00,17.778,17.778,17.636,17.755,500000.0
2008-07-01 16:07:00,17.763,17.796,17.654,17.654,500000.0
2008-07-01 16:08:00,17.728,17.807,17.695,17.747,550000.0
2008-07-01 16:09:00,17.843,17.843,17.681,17.755,350000.0
2008-07-01 16:10:00,17.806,17.866,17.698,17.802,350000.0
2008-07-01 16:11:00,17.855,17.867,17.781,17.839,400000.0
2008-07-01 16:12:00,17.871,17.92,17.787,17.848,550000.0
2008-07-01 16:13:00,17.851,17.983,17.851,17.941,400000.0
2008-07-01 16:14:00,17.856,17.974,17.814,17.974,400000.0
2008-07-01 16:15:00,17.911,17.999,17.852,17.852,500000.0
2008-07-01 16:16:00,17.964,17.989,17.895,17.989,350000.0
2008-07-01 16:17:00,17.85,17.947,17.85,17.947,450000.0
2008-07-01 16:18:00,17.938,17.993,17.887,17.917,350000.0
2008-07-01 16:19:00,17.88,17.965,17.88,17.913,550000.0
2008-07-01 16:20:00,17.916,18.011,17.877,17.918,350000.0
2008-07-01 16:21:00,17.875,18.002,17.855,17.867,500000.0
2008-07-01 16:22:00,17.939,17.996,17.887,17.888,500000.0
2008-07-01 16:23:00,17.829,17.987,17.829,17.947,550000.0
2008-07-01 16:24:00,17.898,17.965,17.842,17.842,350000.0
2008-07-01 16:25:00,17.966,17.966,17.846,17.915,450000.0
2008-07-01 16:26:00,17.896,17.991,17.882,17.882,500000.0
2008-07-01 16:27:00,17.964,17.988,17.849,17.891,550000.0
2008-07-01 16:28:00,17.884,17.946,17.846,17.878,500000.0
2008-07-01 16:29:00,17.812,17.934,17.773,17.873,450000.0
2008-07-01 16:30:00,17.883,17.929,17.806,17.836,500000.0
2008-07-01 16:31:00,17.88,17.887,17.773,17.799,350000.0
2008-07-01 16:32:00,17.943,17.943,17.826,17.826,500000.0
2008-07-01 16:33:00,17.908,17.929,17.785,17.828,400000.0
2008-07-01 16:34:00,17.902,17.902,17.78,17.843,400000.0
2008-07-01 16:35:00,17.851,17.947,17.851,17.858,450000.0
2008-07-01 16:36:00,17.82,17.965,17.793,17.842,500000.0
2008-07-01 16:37:00,17.807,17.926,17.807,17.852,350000.0
2008-07-01 16:38:00,17.959,17.959,17.824,17.828,550000.0
2008-07-01 16:39:00,17.797,17.926,17.797,17.822,400000.0
2008-07-01 16:40:00,17.878,17.878,17.722,17.763,550000.0
2008-07-01 16:41:00,17.886,17.895,17.786,17.809,550000.0
2008-07-01 16:42:00,17.89,17.928,17.792,17.792,500000.0
2008-07-01 16:43:00,17.814,17.937,17.805,17.84,350000.0
2008-07-01 16:44:00,17.808,17.904,17.808,17.821,350000.0
2008-07-01 16:45:00,17.872,17.974,17.799,17.858,550000.0
2008-07-01 16:46:00,17.965,17.965,17.822,17.876,500000.0
2008-07-01 16:47:00,17.945,17.945,17.805,17.81,500000.0
2008-07-01 16:48:00,17.849,17.909,17.745,17.862,350000.0
2008-07-01 16:49:00,17.745,17.956,17.745,17.803,400000.0
2008-07-01 16:50:00,17.831,17.862,17.731,17.843,500000.0
2008-07-01 16:51:00,17.787,17.875,17.734,17.843,400000.0
2008-07-01 16:52:00,17.829,17.907,17.829,17.881,400000.0
2008-07-01 16:53:00,17.809,17.871,17.745,17.818,550000.0
2008-07-01 16:54:00,17.761,17.931,17.761,17.888,550000.0
2008-07-01 16:55:00,17.819,17.855,17.766,17.855,600000.0
2008-07-01 16:56:00,17.857,17.87,17.76,17.782,550000.0
2008-07-01 16:57:00,17.818,17.835,17.7,17.765,350000.0
2008-07-01 16:58:00,17.77,17.861,17.734,17.807,550000.0
2008-07-01 16:59:00,17.73,17.831,17.693,17.75,350000.0
2008-07-01 17:00:00,17.704,17.857,17.704,17.838,450000.0
2008-07-01 17:01:00,17.855,17.855,17.754,17.854,350000.0
2008-07-01 17:02:00,17.816,17.876,17.731,17.76,350000.0
2008-07-01 17:03:00,17.889,17.899,17.851,17.851,450000.0
2008-07-01 17:04:00,17.821,17.9,17.821,17.867,400000.0
2008-07-01 17:05:00,17.843,17.957,17.843,17.952,550000.0
2008-07-01 17:06:00,17.866,17.958,17.845,17.845,350000.0
2008-07-01 17:07:00,17.853,17.93,17.793,17.924,350000.0
2008-07-01 17:08:00,17.903,17.956,17.878,17.936,550000.0
2008-07-01 17:09:00,17.857,17.953,17.857,17.921,450000.0
2008-07-01 17:10:00,17.958,17.958,17.827,17.902,500000.0
2008-07-01 17:11:00,17.916,17.941,17.828,17.933,450000.0
2008-07-01 17:12:00,17.871,17.968,17.84,17.922,450000.0
2008-07-01 17:13:00,17.86,17.929,17.83,17.835,550000.0
2008-07-01 17:14:00,17.925,17.951,17.81,17.81,350000.0
2008-07-01 17:15:00,17.884,17.934,17.866,17.934,350000.0
2008-07-01 17:16:00,17.904,17.937,17.812,17.886,550000.0
2008-07-01 17:17:00,17.868,17.947,17.821,17.932,550000.0
2008-07-01 17:18:00,17.894,17.93,17.827,17.93,350000.0
2008-07-01 17:19:00,17.849,17.972,17.821,17.871,400000.0
2008-07-01 17:20:00,17.832,17.919,17.805,17.865,550000.0
2008-07-01 17:21:00,17.853,17.938,17.825,17.825,400000.0
2008-07-01 17:22:00,17.911,17.97,17.84,17.903,550000.0
2008-07-01 17:23:00,17.937,17.947,17.811,17.815,450000.0
2008-07-01 17:24:00,17.933,17.952,17.849,17.928,350000.0
2008-07-01 17:25:00,17.866,17.962,17.814,17.962,700000.0
2008-07-01 17:26:00,17.928,17.934,17.808,17.908,550000.0
2008-07-01 17:27:00,17.851,17.961,17.823,17.961,400000.0
2008-07-01 17:28:00,17.937,17.969,17.859,17.861,450000.0
2008-07-01 17:29:00,17.86,17.931,17.86,17.876,350000.0
2008-07-01 17:30:00,17.942,18.001,17.84,17.942,500000.0
2008-07-01 17:31:00,17.842,17.992,17.842,17.894,500000.0
2008-07-01 17:32:00,17.934,17.981,17.878,17.96,450000.0
2008-07-01 17:33:00,17.848,17.968,17.848,17.915,350000.0
2008-07-01 17:34:00,17.941,17.962,17.841,17.957,550000.0
2008-07-01 17:35:00,17.929,17.952,17.821,17.821,550000.0
2008-07-01 17:36:00,17.954,17.981,17.869,17.958,550000.0
2008-07-01 17:37:00,17.958,18.008,17.872,17.943,400000.0
2008-07-01 17:38:00,17.975,17.975,17.835,17.949,500000.0
2008-07-01 17:39:00,17.868,17.939,17.868,17.897,550000.0
2008-07-01 17:40:00,17.972,17.977,17.819,17.977,450000.0
2008-07-01 17:41:00,17.927,18.011,17.853,17.903,550000.0
2008-07-01 17:42:00,17.893,17.966,17.869,17.891,350000.0
2008-07-01 17:43:00,17.965,18.014,17.872,17.99,500000.0
2008-07-01 17:44:00,17.988,17.988,17.839,17.868,500000.0
2008-07-01 17:45:00,17.993,17.993,17.904,17.917,400000.0
2008-07-01 17:46:00,17.977,17.977,17.817,17.883,750000.0
2008-07-01 17:47:00,17.995,18.014,17.869,17.913,500000.0
2008-07-01 17:48:00,17.908,17.955,17.864,17.955,400000.0
2008-07-01 17:49:00,17.965,17.994,17.866,17.896,600000.0
2008-07-01 17:50:00,17.974,18.003,17.873,17.897,600000.0
2008-07-01 17:51:00,17.895,17.985,17.894,17.983,500000.0
2008-07-01 17:52:00,17.977,17.977,17.83,17.872,350000.0
2008-07-01 17:53:00,17.882,18.003,17.841,17.841,700000.0
2008-07-01 17:54:00,17.914,17.943,17.81,17.9,450000.0
2008-07-01 17:55:00,17.917,17.975,17.831,17.855,350000.0
2008-07-01 17:56:00,17.828,17.964,17.828,17.951,550000.0
2008-07-01 17:57:00,17.933,17.973,17.842,17.966,400000.0
2008-07-01 17:58:00,17.872,18.005,17.872,18.005,350000.0
2008-07-01 17:59:00,17.911,18.004,17.859,17.88,600000.0
2008-07-01 18:00:00,17.916,18.016,17.853,18.016,650000.0
2008-07-01 18:01:00,17.947,18.018,17.886,17.965,350000.0
2008-07-01 18:02:00,18.019,18.046,17.873,17.963,500000.0
2008-07-01 18:03:00,17.85,18.014,17.85,17.869,550000.0
2008-07-01 18:04:00,17.911,18.02,17.884,17.922,350000.0
2008-07-01 18:05:00,17.917,17.996,17.856,17.949,450000.0
2008-07-01 18:06:00,18.023,18.023,17.892,18.009,400000.0
2008-07-01 18:07:00,17.978,17.978,17.841,17.873,350000.0
2008-07-01 18:08:00,17.885,18.018,17.885,17.997,400000.0
2008-07-01 18:09:00,18.021,18.038,17.923,17.976,450000.0
2008-07-01 18:10:00,17.924,18.013,17.924,17.983,350000.0
2008-07-01 18:11:00,17.913,18.01,17.877,17.998,450000.0
2008-07-01 18:12:00,17.896,17.959,17.867,17.902,400000.0
2008-07-01 18:13:00,17.979,17.979,17.898,17.935,350000.0
2008-07-01 18:14:00,17.967,18.002,17.876,17.975,650000.0
2008-07-01 18:15:00,17.988,18.002,17.878,18.002,400000.0
2008-07-01 18:16:00,17.928,17.999,17.886,17.911,400000.0
2008-07-01 18:17:00,17.948,18.048,17.94,17.94,350000.0
2008-07-01 18:18:00,18.055,18.055,17.938,18.016,350000.0
2008-07-01 18:19:00,17.925,18.04,17.911,18.0,400000.0
2008-07-01 18:20:00,18.009,18.041,17.902,18.008,400000.0
2008-07-01 18:21:00,18.007,18.051,17.974,18.051,400000.0
2008-07-01 18:22:00,18.032,18.039,17.925,18.039,450000.0
2008-07-01 18:23:00,17.969,18.0,17.947,17.984,550000.0
2008-07-01 18:24:00,17.986,18.048,17.928,17.928,550000.0
2008-07-01 18:25:00,17.944,18.095,17.944,18.012,350000.0
2008-07-01 18:26:00,18.042,18.061,17.923,18.025,400000.0
2008-07-01 18:27:00,17.995,18.057,17.956,17.956,350000.0
2008-07-01 18:28:00,17.942,18.072,17.92,17.933,450000.0
2008-07-01 18:29:00,17.958,18.057,17.949,17.954,700000.0
2008-07-01 18:30:00,18.014,18.027,17.902,18.011,400000.0
2008-07-01 18:31:00,18.011,18.03,17.936,17.988,450000.0
2008-07-01 18:32:00,17.99,17.99,17.889,17.895,350000.0
2008-07-01 18:33:00,17.972,18.018,17.874,18.015,350000.0
2008-07-01 18:34:00,17.979,18.037,17.901,17.901,550000.0
2008-07-01 18:35:00,17.97,18.02,17.892,17.995,550000.0
2008-07-01 18:36:00,17.94,18.006,17.889,17.889,600000.0
2008-07-01 18:37:00,17.963,18.009,17.894,17.972,600000.0
2008-07-01 18:38:00,18.0,18.024,17.908,17.943,500000.0
2008-07-01 18:39:00,17.96,18.027,17.911,17.911,500000.0
2008-07-01 18:40:00,18.002,18.002,17.903,17.999,350000.0
2008-07-01 18:41:00,17.909,18.043,17.909,17.916,400000.0
2008-07-01 18:42:00,17.995,17.995,17.872,17.887,400000.0
2008-07-01 18:43:00,17.903,18.027,17.903,18.004,450000.0
2008-07-01 18:44:00,17.911,18.016,17.872,17.953,500000.0
2008-07-01 18:45:00,18.004,18.004,17.819,17.912,350000.0
2008-07-01 18:46:00,17.971,17.982,17.886,17.937,450000.0
2008-07-01 18:47:00,18.001,18.003,17.853,17.967,450000.0
2008-07-01 18:48:00,17.899,17.961,17.865,17.889,350000.0
2008-07-01 18:49:00,17.939,18.009,17.857,17.957,450000.0
2008-07-01 18:50:00,18.001,18.001,17.833,17.971,950000.0
2008-07-01 18:51:00,18.014,18.036,17.912,18.036,550000.0
2008-07-01 18:52:00,17.927,17.982,17.927,17.982,350000.0
2008-07-01 18:53:00,18.049,18.049,17.897,17.897,550000.0
2008-07-01 18:54:00,18.043,18.043,17.903,18.01,350000.0
2008-07-01 18:55:00,17.946,18.032,17.913,18.031,350000.0
2008-07-01 18:56:00,17.995,18.014,17.881,17.929,400000.0
2008-07-01 18:57:00,17.914,18.027,17.914,17.998,500000.0
2008-07-01 18:59:00,17.993,18.053,17.954,17.954,600000.0
2008-07-01 19:00:00,17.969,18.044,17.969,18.044,350000.0
2008-07-01 19:01:00,17.972,18.072,17.941,18.072,350000.0
2008-07-01 19:02:00,17.995,18.086,17.953,17.953,550000.0
2008-07-01 19:03:00,18.037,18.066,17.927,18.066,550000.0
2008-07-01 19:04:00,17.964,18.05,17.933,17.949,450000.0
2008-07-01 19:05:00,18.066,18.069,17.963,18.026,450000.0
2008-07-01 19:06:00,18.031,18.06,17.957,17.986,400000.0
2008-07-01 19:07:00,17.968,18.083,17.948,18.065,350000.0
2008-07-01 19:08:00,18.002,18.049,18.002,18.021,350000.0
2008-07-01 19:09:00,18.054,18.079,17.945,18.043,500000.0
2008-07-01 19:10:00,18.061,18.102,17.992,18.042,450000.0
2008-07-01 19:11:00,18.13,18.131,18.044,18.131,550000.0
2008-07-01 19:12:00,18.113,18.113,17.93,17.969,350000.0
2008-07-01 19:13:00,18.027,18.107,17.971,18.081,600000.0
2008-07-01 19:14:00,18.104,18.122,18.006,18.006,400000.0
2008-07-01 19:15:00,18.057,18.127,18.043,18.098,350000.0
2008-07-01 19:16:00,18.09,18.14,18.029,18.055,550000.0
2008-07-01 19:17:00,18.031,18.147,18.021,18.106,550000.0
2008-07-01 19:18:00,18.1,18.155,18.003,18.155,400000.0
2008-07-01 19:19:00,18.121,18.209,18.091,18.161,650000.0
2008-07-01 19:20:00,18.069,18.135,18.037,18.135,550000.0
2008-07-01 19:21:00,18.109,18.159,18.018,18.121,400000.0
2008-07-01 19:22:00,18.046,18.189,18.046,18.107,450000.0
2008-07-01 19:23:00,18.148,18.201,18.067,18.067,450000.0
2008-07-01 19:24:00,18.103,18.152,17.998,18.152,550000.0
2008-07-01 19:25:00,18.186,18.186,18.057,18.172,400000.0
2008-07-01 19:26:00,18.147,18.147,18.033,18.129,400000.0
2008-07-01 19:27:00,18.125,18.157,17.979,18.102,450000.0
2008-07-01 19:28:00,18.105,18.105,17.967,17.994,400000.0
2008-07-01 19:29:00,18.004,18.15,18.004,18.01,350000.0
2008-07-01 19:30:00,18.13,18.13,17.978,18.024,400000.0
2008-07-01 19:31:00,18.11,18.118,18.014,18.118,500000.0
2008-07-01 19:35:00,18.013,18.145,18.008,18.054,550000.0
2008-07-01 19:36:00,18.102,18.142,18.057,18.112,350000.0
2008-07-01 19:37:00,18.115,18.131,18.038,18.054,500000.0
2008-07-01 19:38:00,18.049,18.131,18.008,18.117,400000.0
2008-07-01 19:39:00,18.142,18.142,18.026,18.107,400000.0
2008-07-01 19:40:00,18.144,18.144,18.047,18.053,400000.0
2008-07-01 19:41:00,18.058,18.112,18.021,18.061,350000.0
2008-07-01 19:42:00,18.112,18.132,18.016,18.016,500000.0
2008-07-01 19:43:00,18.026,18.136,18.026,18.038,500000.0
2008-07-01 19:44:00,18.116,18.123,18.015,18.108,250000.0
2008-07-01 19:45:00,18.082,18.127,18.057,18.12,300000.0
2008-07-01 19:46:00,18.149,18.149,18.052,18.094,550000.0
2008-07-01 19:47:00,18.086,18.105,17.986,18.01,400000.0
2008-07-01 19:48:00,18.09,18.105,18.008,18.092,350000.0
2008-07-01 19:49:00,18.122,18.133,18.031,18.051,350000.0
2008-07-01 19:50:00,18.013,18.134,18.013,18.123,450000.0
2008-07-01 19:52:00,18.082,18.117,17.988,18.057,450000.0
2008-07-01 19:53:00,18.048,18.113,17.998,18.099,400000.0
2008-07-01 19:54:00,18.086,18.113,18.006,18.006,400000.0
2008-07-01 19:55:00,18.003,18.119,17.966,17.966,300000.0
2008-07-01 19:56:00,17.996,18.08,17.963,18.04,550000.0
2008-07-01 19:57:00,17.967,18.084,17.963,17.973,350000.0
2008-07-01 19:58:00,18.062,18.104,17.968,17.994,400000.0
2008-07-01 19:59:00,18.081,18.096,17.994,18.081,350000.0
2008-07-01 20:00:00,17.981,18.083,17.973,18.083,350000.0
2008-07-01 20:01:00,18.056,18.081,17.945,18.081,350000.0
2008-07-01 20:02:00,18.024,18.086,17.966,18.008,350000.0
2008-07-01 20:03:00,17.977,18.045,17.925,17.979,500000.0
2008-07-01 20:04:00,17.939,18.068,17.931,18.038,400000.0
2008-07-01 20:05:00,18.072,18.072,17.934,18.003,550000.0
2008-07-01 20:06:00,18.048,18.091,17.986,18.044,500000.0
2008-07-01 20:07:00,17.98,18.047,17.958,17.988,400000.0
2008-07-01 20:08:00,18.058,18.058,17.979,18.03,300000.0
2008-07-01 20:09:00,17.956,18.083,17.951,18.022,900000.0
2008-07-01 20:10:00,18.005,18.044,17.879,18.044,450000.0
2008-07-01 20:11:00,17.967,18.034,17.919,17.921,800000.0
2008-07-01 20:12:00,17.983,18.035,17.946,17.946,250000.0
2008-07-01 20:13:00,18.02,18.061,17.971,18.031,500000.0
2008-07-01 20:14:00,17.924,18.042,17.924,17.941,400000.0
2008-07-01 20:15:00,18.014,18.084,17.958,18.024,500000.0
2008-07-01 20:16:00,18.014,18.086,17.963,18.086,450000.0
2008-07-01 20:17:00,17.954,18.115,17.954,17.987,550000.0
2008-07-01 20:18:00,18.028,18.079,17.942,18.035,450000.0
2008-07-01 20:19:00,17.987,18.057,17.948,18.001,350000.0
2008-07-01 20:20:00,18.039,18.092,17.956,18.091,400000.0
2008-07-01 20:21:00,17.972,18.113,17.972,17.979,350000.0
2008-07-01 20:22:00,17.969,18.046,17.941,18.02,350000.0
2008-07-01 20:23:00,17.969,18.049,17.938,18.032,400000.0
2008-07-01 20:24:00,18.047,18.08,18.012,18.08,400000.0
2008-07-01 20:28:00,18.028,18.068,17.979,18.048,400000.0
2008-07-01 20:29:00,18.047,18.087,17.98,18.046,500000.0
2008-07-01 20:30:00,18.029,18.102,18.009,18.021,400000.0
2008-07-01 20:31:00,18.027,18.108,18.017,18.027,350000.0
2008-07-01 20:32:00,18.0,18.068,17.968,17.992,350000.0
2008-07-01 20:34:00,17.932,18.07,17.932,18.07,350000.0
2008-07-01 20:35:00,18.104,18.104,17.968,18.028,400000.0
2008-07-01 20:36:00,17.989,18.103,17.981,17.981,350000.0
2008-07-01 20:37:00,18.063,18.082,17.979,18.081,500000.0
2008-07-01 20:38:00,17.978,18.093,17.978,18.019,500000.0
2008-07-01 20:39:00,17.999,18.011,17.946,17.946,350000.0
2008-07-01 20:40:00,18.101,18.103,17.967,18.075,500000.0
2008-07-01 20:42:00,18.012,18.06,17.971,18.051,300000.0
2008-07-01 20:43:00,17.978,18.062,17.966,18.0,600000.0
2008-07-01 20:44:00,17.994,18.07,17.951,17.951,350000.0
2008-07-01 20:45:00,18.019,18.023,17.917,18.011,450000.0
2008-07-01 20:50:00,18.033,18.068,17.996,18.06,400000.0
2008-07-01 20:51:00,17.942,18.053,17.927,17.927,400000.0
2008-07-01 20:52:00,18.059,18.059,17.927,18.023,350000.0
2008-07-01 20:53:00,18.011,18.069,17.938,18.031,450000.0
2008-07-01 20:54:00,17.917,18.044,17.917,18.044,300000.0
2008-07-01 20:55:00,18.024,18.053,17.967,18.018,400000.0
2008-07-01 20:56:00,18.05,18.053,17.955,18.053,150000.0
2008-07-01 20:57:00,17.979,18.022,17.979,18.022,200000.0
2008-07-01 20:58:00,18.013,18.053,17.906,18.05,400000.0
2008-07-01 20:59:00,18.039,18.084,17.957,18.065,350000.0
2008-07-01 21:00:00,18.017,18.052,17.963,17.963,350000.0
2008-07-01 21:02:00,18.024,18.057,17.968,17.972,350000.0
2008-07-01 21:03:00,18.029,18.056,17.944,17.944,400000.0
2008-07-01 21:04:00,17.914,18.067,17.914,17.984,500000.0
2008-07-01 21:07:00,18.057,18.074,17.936,18.051,450000.0
2008-07-01 21:08:00,18.014,18.037,17.94,17.94,200000.0
2008-07-01 21:09:00,18.063,18.063,17.937,18.061,400000.0
2008-07-01 21:10:00,17.983,18.075,17.983,17.988,350000.0
2008-07-01 21:11:00,18.073,18.09,17.95,17.95,400000.0
2008-07-01 21:12:00,18.005,18.069,17.953,18.068,300000.0
2008-07-01 21:13:00,18.068,18.068,17.949,18.064,350000.0
2008-07-01 21:14:00,18.024,18.046,17.922,18.016,450000.0
2008-07-01 21:16:00,17.981,18.093,17.977,18.058,550000.0
2008-07-01 21:17:00,17.979,18.059,17.922,17.967,400000.0
2008-07-01 21:19:00,18.02,18.02,17.882,17.934,250000.0
2008-07-01 21:20:00,18.073,18.073,17.954,17.954,400000.0
2008-07-01 21:22:00,17.937,18.044,17.91,17.969,350000.0
2008-07-01 21:23:00,17.935,18.108,17.935,17.997,450000.0
2008-07-01 21:25:00,17.952,18.11,17.952,18.029,350000.0
2008-07-01 21:26:00,18.023,18.04,17.982,18.028,400000.0
2008-07-01 21:27:00,17.996,18.083,17.996,18.019,400000.0
2008-07-01 21:29:00,18.059,18.059,17.901,18.013,650000.0
2008-07-01 21:30:00,18.057,18.066,17.964,17.964,250000.0
2008-07-01 21:31:00,18.059,18.064,17.962,17.962,250000.0
2008-07-01 21:32:00,18.018,18.079,17.95,17.956,350000.0
2008-07-01 21:33:00,17.993,18.041,17.938,17.986,250000.0
2008-07-01 21:34:00,18.004,18.081,17.953,17.957,250000.0
2008-07-01 21:35:00,17.966,18.061,17.966,18.061,300000.0
2008-07-01 21:36:00,18.066,18.066,17.988,17.988,100000.0
2008-07-01 21:40:00,18.046,18.074,17.949,18.074,500000.0
2008-07-01 21:45:00,18.06,18.079,17.98,18.003,550000.0
2008-07-01 21:46:00,18.056,18.059,18.007,18.007,400000.0
2008-07-01 21:50:00,18.0,18.036,17.928,18.019,500000.0
2008-07-01 21:52:00,18.08,18.1,17.971,18.009,350000.0
2008-07-01 21:56:00,18.029,18.071,17.971,18.06,450000.0
2008-07-01 21:57:00,17.973,18.051,17.973,18.003,500000.0
2008-07-01 21:58:00,18.048,18.089,17.994,18.044,350000.0
2008-07-01 22:00:00,18.061,18.072,17.925,18.072,500000.0
2008-07-01 22:01:00,17.928,17.932,17.928,17.932,100000.0
2008-07-01 22:04:00,18.052,18.052,18.023,18.023,450000.0
2008-07-01 22:06:00,17.903,18.056,17.869,18.011,800000.0
2008-07-01 22:09:00,17.984,18.061,17.933,17.933,350000.0
2008-07-01 22:10:00,17.989,18.057,17.957,18.021,900000.0
2008-07-01 22:11:00,17.978,18.037,17.976,18.037,150000.0
2008-07-01 22:13:00,18.008,18.054,17.935,18.027,450000.0
2008-07-01 22:15:00,17.98,18.055,17.976,18.055,200000.0
2008-07-01 22:17:00,18.054,18.054,17.939,18.047,150000.0
2008-07-01 22:18:00,18.056,18.061,17.973,17.973,300000.0
2008-07-01 22:19:00,17.951,18.042,17.88,18.029,700000.0
2008-07-01 22:20:00,17.954,18.059,17.907,17.907,650000.0
2008-07-01 22:21:00,18.012,18.034,17.92,17.92,250000.0
2008-07-01 22:23:00,17.991,18.072,17.938,18.055,350000.0
2008-07-01 22:24:00,17.928,18.054,17.922,17.982,450000.0
2008-07-01 22:27:00,18.012,18.079,17.935,18.023,400000.0
2008-07-01 22:28:00,17.951,17.98,17.93,17.98,150000.0
2008-07-01 22:29:00,17.953,18.042,17.931,18.042,250000.0
2008-07-01 22:30:00,17.991,18.058,17.944,18.002,650000.0
2008-07-01 22:31:00,18.03,18.03,17.977,17.977,150000.0
2008-07-01 22:37:00,17.927,18.056,17.927,17.965,250000.0
2008-07-01 22:38:00,17.962,17.971,17.962,17.971,100000.0
2008-07-01 22:40:00,17.925,18.051,17.925,18.019,300000.0
2008-07-01 22:42:00,18.05,18.07,18.05,18.07,100000.0
2008-07-01 22:43:00,18.054,18.054,18.054,18.054,50000.0
2008-07-01 22:44:00,18.051,18.064,18.0,18.054,450000.0
2008-07-01 22:46:00,17.939,18.05,17.939,18.05,250000.0
2008-07-01 22:47:00,18.022,18.022,17.898,17.938,350000.0
2008-07-01 22:48:00,17.953,18.037,17.918,18.03,450000.0
2008-07-01 22:50:00,18.074,18.084,17.94,17.971,450000.0
2008-07-01 22:51:00,17.987,18.065,17.935,17.987,350000.0
2008-07-01 22:52:00,17.966,18.068,17.966,17.997,450000.0
2008-07-01 22:53:00,18.039,18.074,17.953,17.974,400000.0
2008-07-01 22:54:00,18.062,18.062,17.96,17.999,350000.0
2008-07-01 22:55:00,17.977,18.039,17.904,17.915,550000.0
2008-07-01 22:58:00,17.98,18.029,17.98,18.029,150000.0
2008-07-01 23:00:00,17.954,18.084,17.94,18.038,750000.0
2008-07-01 23:02:00,18.001,18.084,17.999,18.074,500000.0
2008-07-01 23:03:00,18.045,18.084,18.01,18.036,400000.0
2008-07-01 23:04:00,17.973,18.122,17.973,17.977,500000.0
2008-07-01 23:08:00,18.054,18.083,17.983,17.983,350000.0
2008-07-01 23:10:00,18.039,18.045,17.917,17.991,400000.0
2008-07-01 23:11:00,17.988,18.074,17.938,17.961,450000.0
2008-07-01 23:12:00,18.017,18.068,17.965,18.058,350000.0
2008-07-01 23:15:00,17.992,18.06,17.916,18.06,450000.0
2008-07-01 23:19:00,17.934,18.013,17.934,17.979,300000.0
2008-07-01 23:20:00,18.004,18.049,17.936,17.978,500000.0
2008-07-01 23:23:00,17.974,18.04,17.974,17.988,450000.0
2008-07-01 23:27:00,18.0,18.013,17.875,17.941,250000.0
2008-07-01 23:29:00,17.988,18.11,17.988,18.087,400000.0
2008-07-01 23:30:00,17.922,18.054,17.922,18.049,950000.0
2008-07-01 23:31:00,17.957,18.107,17.955,18.071,350000.0
2008-07-01 23:40:00,18.003,18.051,18.003,18.051,100000.0
2008-07-01 23:41:00,17.959,18.047,17.945,18.047,300000.0
2008-07-01 23:45:00,17.969,18.049,17.922,17.922,550000.0
2008-07-01 23:50:00,18.024,18.052,17.91,18.044,1200000.0
2008-07-01 23:52:00,18.029,18.029,18.015,18.015,100000.0
2008-07-01 23:54:00,18.05,18.087,17.945,17.945,400000.0
2008-07-01 23:57:00,17.435,17.902,17.435,17.902,300000.0
2008-07-01 23:59:00,17.45,18.003,17.45,18.003,300000.0
2008-07-02 00:00:00,18.095,18.095,17.984,18.058,400000.0
2008-07-02 00:01:00,18.02,18.072,17.922,17.963,950000.0
2008-07-02 00:02:00,17.971,18.061,17.92,18.034,350000.0
2008-07-02 00:03:00,17.998,18.095,17.958,18.014,450000.0
2008-07-02 00:04:00,18.005,18.043,17.955,18.043,250000.0
2008-07-02 00:07:00,18.006,18.06,17.929,17.983,600000.0
2008-07-02 00:08:00,18.06,18.06,18.019,18.035,250000.0
2008-07-02 00:09:00,18.079,18.079,17.983,18.048,500000.0
2008-07-02 00:10:00,17.984,18.048,17.947,18.038,450000.0
2008-07-02 00:11:00,18.09,18.116,18.024,18.024,200000.0
2008-07-02 00:13:00,17.988,18.062,17.978,18.062,200000.0
2008-07-02 00:15:00,17.98,18.058,17.94,17.997,350000.0
2008-07-02 00:16:00,18.042,18.042,17.908,17.964,400000.0
2008-07-02 00:17:00,17.934,18.021,17.934,18.021,300000.0
2008-07-02 00:18:00,17.963,18.031,17.963,18.011,350000.0
2008-07-02 00:19:00,17.993,18.045,17.963,17.999,450000.0
2008-07-02 00:20:00,17.923,18.083,17.911,18.051,400000.0
2008-07-02 00:21:00,18.071,18.071,17.938,18.052,550000.0
2008-07-02 00:22:00,18.078,18.086,17.959,18.056,800000.0
2008-07-02 00:23:00,18.053,18.065,17.968,18.065,200000.0
2008-07-02 00:24:00,18.046,18.077,17.963,17.963,200000.0
2008-07-02 00:25:00,17.983,18.047,17.968,18.047,400000.0
2008-07-02 00:26:00,17.984,18.062,17.984,18.023,350000.0
2008-07-02 00:30:00,17.974,18.064,17.974,18.003,350000.0
2008-07-02 00:31:00,17.967,18.048,17.947,18.048,200000.0
2008-07-02 00:32:00,18.097,18.115,18.004,18.004,400000.0
2008-07-02 00:33:00,18.035,18.06,18.035,18.06,100000.0
2008-07-02 00:36:00,18.03,18.064,17.951,17.951,300000.0
2008-07-02 00:37:00,18.03,18.03,17.935,17.977,300000.0
2008-07-02 00:38:00,17.999,18.063,17.987,17.995,250000.0
2008-07-02 00:39:00,17.963,18.057,17.963,18.054,300000.0
2008-07-02 00:40:00,18.011,18.046,17.898,17.936,1250000.0
2008-07-02 00:41:00,17.923,18.059,17.923,18.032,250000.0
2008-07-02 00:42:00,18.06,18.06,17.995,17.995,250000.0
2008-07-02 00:43:00,17.99,17.99,17.971,17.981,150000.0
2008-07-02 00:45:00,18.001,18.01,17.926,18.008,250000.0
2008-07-02 00:46:00,18.044,18.073,17.956,17.976,450000.0
2008-07-02 00:47:00,18.032,18.072,17.988,18.003,400000.0
2008-07-02 00:49:00,17.946,18.038,17.916,18.038,400000.0
2008-07-02 00:50:00,17.96,18.06,17.936,18.05,400000.0
2008-07-02 00:53:00,18.02,18.076,17.996,17.996,400000.0
2008-07-02 00:54:00,18.004,18.078,17.977,18.048,250000.0
2008-07-02 00:55:00,18.031,18.059,18.031,18.037,150000.0
2008-07-02 00:56:00,17.968,18.062,17.958,18.062,400000.0
2008-07-02 00:57:00,18.011,18.083,17.948,18.071,300000.0
2008-07-02 00:58:00,17.91,18.038,17.91,18.027,550000.0
2008-07-02 00:59:00,18.003,18.09,17.997,18.026,400000.0
2008-07-02 01:00:00,18.049,18.094,17.96,17.984,1000000.0
2008-07-02 01:02:00,18.017,18.077,18.017,18.051,250000.0
2008-07-02 01:03:00,18.064,18.082,17.976,18.079,200000.0
2008-07-02 01:04:00,18.044,18.044,18.044,18.044,50000.0
2008-07-02 01:06:00,18.09,18.102,17.986,18.081,550000.0
2008-07-02 01:09:00,17.949,18.048,17.949,17.97,400000.0
2008-07-02 01:10:00,18.024,18.046,17.91,18.021,700000.0
2008-07-02 01:13:00,17.972,18.048,17.94,17.94,300000.0
2008-07-02 01:16:00,18.025,18.052,17.992,18.021,350000.0
2008-07-02 01:17:00,18.072,18.091,17.95,18.038,500000.0
2008-07-02 01:18:00,17.977,18.109,17.977,18.086,500000.0
2008-07-02 01:19:00,17.993,18.067,17.974,17.994,400000.0
2008-07-02 01:20:00,18.055,18.127,18.022,18.085,750000.0
2008-07-02 01:21:00,18.063,18.099,18.024,18.066,350000.0
2008-07-02 01:22:00,18.025,18.073,17.952,18.073,400000.0
2008-07-02 01:23:00,18.008,18.017,17.944,17.988,500000.0
2008-07-02 01:24:00,18.033,18.082,17.918,17.979,400000.0
2008-07-02 01:25:00,18.055,18.112,18.016,18.092,500000.0
2008-07-02 01:28:00,18.073,18.105,17.961,18.105,250000.0
2008-07-02 01:29:00,18.009,18.056,17.945,18.009,500000.0
2008-07-02 01:30:00,18.049,18.063,17.958,17.977,500000.0
2008-07-02 01:31:00,18.078,18.119,18.044,18.11,400000.0
2008-07-02 01:32:00,17.975,18.084,17.93,18.084,350000.0
2008-07-02 01:34:00,18.039,18.091,17.987,18.011,450000.0
2008-07-02 01:35:00,18.003,18.077,18.003,18.077,100000.0
2008-07-02 01:36:00,17.984,18.029,17.908,17.917,350000.0
2008-07-02 01:37:00,18.073,18.073,18.063,18.063,100000.0
2008-07-02 01:38:00,17.965,17.999,17.965,17.999,100000.0
2008-07-02 01:39:00,18.098,18.098,17.984,18.084,350000.0
2008-07-02 01:40:00,17.974,18.06,17.919,17.968,900000.0
2008-07-02 01:41:00,17.951,18.074,17.907,18.023,700000.0
2008-07-02 01:43:00,18.024,18.055,17.918,17.971,300000.0
2008-07-02 01:44:00,18.058,18.058,17.951,18.046,600000.0
2008-07-02 01:48:00,18.035,18.075,17.991,17.997,300000.0
2008-07-02 01:50:00,17.967,18.06,17.905,17.994,450000.0
2008-07-02 01:51:00,17.995,18.093,17.976,18.093,450000.0
2008-07-02 01:53:00,18.054,18.101,17.993,18.011,400000.0
2008-07-02 01:55:00,17.945,18.047,17.943,17.982,550000.0
2008-07-02 01:56:00,18.0,18.081,18.0,18.0,350000.0
2008-07-02 01:57:00,17.977,18.052,17.977,18.036,150000.0
2008-07-02 01:58:00,18.059,18.06,17.957,17.957,400000.0
2008-07-02 01:59:00,17.998,18.041,17.955,17.967,350000.0
2008-07-02 02:00:00,17.984,18.01,17.881,17.978,400000.0
2008-07-02 02:01:00,18.017,18.019,17.898,18.019,550000.0
2008-07-02 02:02:00,18.042,18.097,17.933,17.933,350000.0
2008-07-02 02:03:00,18.015,18.03,17.931,18.03,150000.0
2008-07-02 02:04:00,18.054,18.059,17.972,17.975,250000.0
2008-07-02 02:05:00,17.903,18.021,17.903,17.998,400000.0
2008-07-02 02:07:00,18.037,18.062,18.037,18.062,100000.0
2008-07-02 02:08:00,18.065,18.065,17.985,18.028,500000.0
2008-07-02 02:09:00,18.056,18.058,17.927,18.053,600000.0
2008-07-02 02:10:00,18.011,18.023,17.935,18.023,500000.0
2008-07-02 02:11:00,17.999,18.052,17.909,17.942,550000.0
2008-07-02 02:12:00,17.985,18.068,17.984,18.034,350000.0
2008-07-02 02:13:00,18.067,18.067,17.997,17.997,550000.0
2008-07-02 02:15:00,17.972,18.071,17.963,17.994,500000.0
2008-07-02 02:16:00,18.023,18.076,17.938,18.064,500000.0
2008-07-02 02:17:00,18.019,18.035,17.949,17.959,400000.0
2008-07-02 02:18:00,17.934,18.01,17.934,17.958,250000.0
2008-07-02 02:19:00,18.048,18.048,17.898,17.985,500000.0
2008-07-02 02:20:00,17.973,18.04,17.923,18.032,500000.0
2008-07-02 02:21:00,18.007,18.055,17.898,17.898,400000.0
2008-07-02 02:22:00,18.044,18.067,17.955,18.029,400000.0
2008-07-02 02:23:00,18.051,18.051,17.947,17.947,100000.0
2008-07-02 02:25:00,18.024,18.047,18.024,18.047,100000.0
2008-07-02 02:26:00,17.934,18.075,17.933,18.025,550000.0
2008-07-02 02:27:00,18.05,18.057,17.988,18.006,350000.0
2008-07-02 02:28:00,17.954,18.084,17.954,17.983,400000.0
2008-07-02 02:29:00,18.059,18.059,17.95,18.043,400000.0
2008-07-02 02:30:00,17.997,18.066,17.942,17.942,300000.0
2008-07-02 02:31:00,18.044,18.057,17.93,18.016,400000.0
2008-07-02 02:32:00,18.041,18.068,17.984,18.052,450000.0
2008-07-02 02:33:00,18.01,18.057,17.953,18.024,350000.0
2008-07-02 02:34:00,17.979,18.063,17.942,17.942,350000.0
2008-07-02 02:35:00,18.005,18.046,17.927,17.93,400000.0
2008-07-02 02:38:00,17.909,17.942,17.909,17.942,100000.0
2008-07-02 02:39:00,18.016,18.016,17.917,17.917,100000.0
2008-07-02 02:40:00,18.072,18.072,17.991,18.062,300000.0
2008-07-02 02:41:00,17.993,18.054,17.917,18.036,250000.0
2008-07-02 02:42:00,17.994,18.012,17.898,17.957,400000.0
2008-07-02 02:43:00,17.915,18.042,17.886,18.042,550000.0
2008-07-02 02:44:00,17.995,18.053,17.913,18.053,500000.0
2008-07-02 02:45:00,17.947,18.031,17.947,18.031,200000.0
2008-07-02 02:46:00,18.093,18.093,17.977,18.056,250000.0
2008-07-02 02:48:00,17.967,18.048,17.91,18.048,350000.0
2008-07-02 02:49:00,17.956,18.052,17.887,18.015,1000000.0
2008-07-02 02:50:00,18.003,18.036,17.968,18.036,300000.0
2008-07-02 02:51:00,17.971,18.058,17.971,18.019,250000.0
2008-07-02 02:52:00,18.026,18.065,17.92,17.964,500000.0
2008-07-02 02:53:00,17.966,18.047,17.897,18.004,350000.0
2008-07-02 02:54:00,18.029,18.055,17.932,17.959,350000.0
2008-07-02 02:56:00,18.012,18.04,17.936,18.035,300000.0
2008-07-02 02:57:00,18.018,18.018,17.919,18.003,450000.0
2008-07-02 02:58:00,17.968,18.005,17.96,17.971,250000.0
2008-07-02 02:59:00,18.019,18.053,17.957,17.993,550000.0
2008-07-02 03:00:00,18.013,18.051,18.013,18.051,100000.0
2008-07-02 03:01:00,18.036,18.038,17.933,18.01,300000.0
2008-07-02 03:03:00,17.974,18.029,17.926,17.972,400000.0
2008-07-02 03:04:00,17.948,18.01,17.933,17.933,350000.0
2008-07-02 03:06:00,18.003,18.078,17.954,18.044,300000.0
2008-07-02 03:07:00,17.9,17.974,17.899,17.906,500000.0
2008-07-02 03:10:00,17.948,18.067,17.948,17.96,550000.0
2008-07-02 03:11:00,17.946,17.976,17.935,17.976,400000.0
2008-07-02 03:12:00,17.983,18.069,17.957,17.985,350000.0
2008-07-02 03:14:00,17.949,18.058,17.947,18.014,700000.0
2008-07-02 03:19:00,18.081,18.081,17.973,17.973,400000.0
2008-07-02 03:20:00,18.061,18.061,17.953,17.953,250000.0
2008-07-02 03:21:00,17.946,18.033,17.934,17.956,400000.0
2008-07-02 03:22:00,18.042,18.05,17.967,18.024,400000.0
2008-07-02 03:23:00,17.976,18.016,17.976,18.016,100000.0
2008-07-02 03:24:00,17.964,18.081,17.964,18.003,550000.0
2008-07-02 03:30:00,17.91,18.1,17.91,18.043,450000.0
2008-07-02 03:31:00,17.933,18.07,17.933,18.038,550000.0
2008-07-02 03:32:00,17.966,18.07,17.939,18.07,300000.0
2008-07-02 03:33:00,17.949,17.949,17.934,17.934,100000.0
2008-07-02 03:34:00,18.078,18.079,18.006,18.013,500000.0
2008-07-02 03:35:00,18.041,18.064,17.924,17.924,400000.0
2008-07-02 03:36:00,18.018,18.078,17.94,18.078,400000.0
2008-07-02 03:37:00,18.067,18.067,17.923,17.923,250000.0
2008-07-02 03:38:00,18.028,18.051,17.903,18.051,450000.0
2008-07-02 03:39:00,17.952,18.062,17.911,18.014,900000.0
2008-07-02 03:40:00,18.069,18.072,17.924,18.072,350000.0
2008-07-02 03:41:00,17.938,18.047,17.938,18.043,300000.0
2008-07-02 03:43:00,18.001,18.078,17.934,18.003,400000.0
2008-07-02 03:44:00,18.011,18.069,18.011,18.069,100000.0
2008-07-02 03:45:00,18.068,18.068,17.939,18.008,200000.0
2008-07-02 03:46:00,18.083,18.091,17.981,17.981,450000.0
2008-07-02 03:47:00,18.088,18.088,18.088,18.088,50000.0
2008-07-02 03:48:00,18.079,18.079,18.079,18.079,50000.0
2008-07-02 03:49:00,18.058,18.058,18.006,18.006,100000.0
2008-07-02 03:50:00,17.961,18.054,17.956,17.98,350000.0
2008-07-02 03:52:00,18.056,18.109,17.972,18.042,450000.0
2008-07-02 03:53:00,17.995,17.995,17.924,17.924,150000.0
2008-07-02 03:54:00,18.074,18.074,17.959,18.041,250000.0
2008-07-02 03:55:00,17.957,18.071,17.954,18.071,350000.0
2008-07-02 03:56:00,18.05,18.062,17.924,18.062,400000.0
2008-07-02 03:57:00,18.027,18.036,17.958,17.958,300000.0
2008-07-02 03:58:00,18.08,18.08,18.04,18.04,150000.0
2008-07-02 03:59:00,17.989,18.059,17.934,18.014,450000.0
2008-07-02 04:00:00,18.028,18.028,18.028,18.028,50000.0
2008-07-02 04:01:00,17.984,17.984,17.954,17.955,250000.0
2008-07-02 04:02:00,18.088,18.088,18.028,18.028,100000.0
2008-07-02 04:03:00,17.998,17.998,17.988,17.988,100000.0
2008-07-02 04:04:00,17.983,18.063,17.961,18.032,350000.0
2008-07-02 04:05:00,17.983,18.053,17.933,17.938,450000.0
2008-07-02 04:06:00,17.986,17.986,17.985,17.986,150000.0
2008-07-02 04:10:00,18.063,18.092,18.026,18.084,400000.0
2008-07-02 04:18:00,17.98,17.98,17.913,17.918,200000.0
2008-07-02 04:19:00,17.97,18.041,17.965,18.041,250000.0
2008-07-02 04:20:00,18.012,18.072,17.93,18.072,250000.0
2008-07-02 04:21:00,18.033,18.041,17.937,18.041,150000.0
2008-07-02 04:22:00,17.96,18.062,17.96,18.044,200000.0
2008-07-02 04:23:00,17.99,18.032,17.934,18.032,200000.0
2008-07-02 04:24:00,18.073,18.073,18.011,18.068,200000.0
2008-07-02 04:25:00,17.934,18.07,17.91,18.07,300000.0
2008-07-02 04:26:00,17.94,17.94,17.94,17.94,50000.0
2008-07-02 04:27:00,17.974,17.974,17.938,17.938,100000.0
2008-07-02 04:30:00,18.022,18.022,18.022,18.022,50000.0
2008-07-02 04:31:00,18.071,18.084,18.029,18.074,400000.0
2008-07-02 04:33:00,18.026,18.054,18.026,18.054,100000.0
2008-07-02 04:34:00,18.061,18.074,18.019,18.064,400000.0
2008-07-02 04:35:00,18.042,18.074,18.042,18.074,100000.0
2008-07-02 04:36:00,18.078,18.078,18.078,18.078,50000.0
2008-07-02 04:39:00,18.022,18.08,17.957,18.08,850000.0
2008-07-02 04:40:00,18.014,18.014,18.014,18.014,50000.0
2008-07-02 04:41:00,17.999,17.999,17.974,17.974,100000.0
2008-07-02 04:42:00,18.02,18.048,17.96,17.96,150000.0
2008-07-02 04:46:00,18.008,18.076,17.999,18.058,550000.0
2008-07-02 04:47:00,18.045,18.045,18.037,18.037,100000.0
2008-07-02 04:50:00,18.054,18.054,17.999,17.999,100000.0
2008-07-02 04:51:00,18.041,18.051,17.996,18.036,400000.0
2008-07-02 04:53:00,18.036,18.051,17.992,18.044,400000.0
2008-07-02 04:56:00,18.002,18.048,17.998,18.039,250000.0
2008-07-02 04:57:00,18.029,18.029,18.019,18.019,150000.0
2008-07-02 04:58:00,17.952,17.952,17.952,17.952,50000.0
2008-07-02 04:59:00,18.011,18.06,17.956,17.956,500000.0
2008-07-02 05:00:00,18.009,18.01,18.009,18.01,100000.0
2008-07-02 05:09:00,17.981,18.042,17.981,18.009,400000.0
2008-07-02 05:10:00,18.053,18.053,17.929,17.944,500000.0
2008-07-02 05:11:00,17.971,18.073,17.971,17.982,500000.0
2008-07-02 05:12:00,18.037,18.037,18.037,18.037,50000.0
2008-07-02 05:18:00,18.067,18.067,17.984,17.984,300000.0
2008-07-02 05:19:00,18.085,18.121,18.009,18.012,550000.0
2008-07-02 05:20:00,18.037,18.045,17.959,17.964,500000.0
2008-07-02 05:21:00,17.92,18.016,17.92,17.959,200000.0
2008-07-02 05:22:00,17.998,17.998,17.934,17.934,100000.0
2008-07-02 05:23:00,17.971,18.06,17.918,18.021,450000.0
2008-07-02 05:24:00,17.977,18.064,17.977,18.054,400000.0
2008-07-02 05:25:00,18.024,18.054,17.916,17.956,300000.0
2008-07-02 05:27:00,18.023,18.023,18.02,18.02,100000.0
2008-07-02 05:28:00,18.018,18.018,17.983,17.983,100000.0
2008-07-02 05:29:00,17.97,18.013,17.943,18.013,400000.0
2008-07-02 05:30:00,18.04,18.04,17.906,17.912,400000.0
2008-07-02 05:31:00,17.996,18.006,17.953,18.006,300000.0
2008-07-02 05:32:00,18.047,18.047,17.943,17.943,400000.0
2008-07-02 05:33:00,17.98,17.98,17.98,17.98,50000.0
2008-07-02 05:34:00,18.032,18.032,17.908,17.908,300000.0
2008-07-02 05:35:00,18.026,18.026,17.912,17.912,250000.0
2008-07-02 05:36:00,17.993,18.029,17.918,17.918,450000.0
2008-07-02 05:38:00,17.983,17.983,17.983,17.983,50000.0
2008-07-02 05:39:00,17.996,17.996,17.944,17.995,250000.0
2008-07-02 05:40:00,17.961,18.049,17.961,17.973,200000.0
2008-07-02 05:42:00,17.994,18.007,17.916,17.926,250000.0
2008-07-02 05:43:00,17.895,17.994,17.895,17.91,450000.0
2008-07-02 05:44:00,17.939,17.973,17.89,17.89,350000.0
2008-07-02 05:45:00,17.913,18.0,17.913,17.951,250000.0
2008-07-02 05:46:00,18.029,18.029,17.9,17.946,300000.0
2008-07-02 05:47:00,18.027,18.034,17.966,17.983,350000.0
2008-07-02 05:48:00,17.906,18.036,17.906,18.036,250000.0
2008-07-02 05:49:00,18.034,18.063,17.931,17.966,450000.0
2008-07-02 05:50:00,18.013,18.013,17.954,17.967,200000.0
2008-07-02 05:51:00,17.92,18.013,17.883,17.901,400000.0
2008-07-02 05:52:00,17.946,18.029,17.93,17.941,400000.0
2008-07-02 05:53:00,17.947,18.014,17.896,17.948,350000.0
2008-07-02 05:54:00,17.948,18.029,17.89,18.023,400000.0
2008-07-02 05:56:00,17.922,17.956,17.893,17.941,350000.0
2008-07-02 05:59:00,18.051,18.051,17.965,18.007,450000.0
2008-07-02 06:00:00,17.974,18.041,17.919,18.021,500000.0
2008-07-02 06:01:00,17.947,18.084,17.947,17.996,350000.0
2008-07-02 06:03:00,17.983,18.039,17.919,17.919,300000.0
2008-07-02 06:04:00,17.95,18.023,17.941,17.99,400000.0
2008-07-02 06:05:00,17.973,18.02,17.973,18.02,250000.0
2008-07-02 06:06:00,18.046,18.046,18.046,18.046,50000.0
2008-07-02 06:09:00,17.941,18.028,17.941,18.021,350000.0
2008-07-02 06:10:00,17.943,18.024,17.943,18.018,250000.0
2008-07-02 06:11:00,17.978,18.007,17.922,17.922,450000.0
2008-07-02 06:14:00,17.899,17.954,17.899,17.954,100000.0
2008-07-02 06:15:00,18.034,18.034,17.903,17.988,400000.0
2008-07-02 06:17:00,17.989,18.044,17.924,18.044,550000.0
2008-07-02 06:19:00,17.938,18.023,17.931,18.02,300000.0
2008-07-02 06:20:00,18.031,18.044,17.957,18.041,450000.0
2008-07-02 06:21:00,18.026,18.051,17.995,18.018,300000.0
2008-07-02 06:22:00,18.04,18.04,17.893,18.029,400000.0
2008-07-02 06:23:00,18.038,18.038,17.9,18.036,350000.0
2008-07-02 06:24:00,17.97,18.054,17.968,17.988,550000.0
2008-07-02 06:26:00,17.96,18.036,17.9,17.9,300000.0
2008-07-02 06:28:00,17.974,18.061,17.932,17.983,550000.0
2008-07-02 06:29:00,17.995,18.029,17.957,17.987,350000.0
2008-07-02 06:30:00,17.942,18.008,17.896,18.008,500000.0
2008-07-02 06:31:00,18.014,18.022,17.936,17.992,400000.0
2008-07-02 06:32:00,17.983,18.052,17.928,18.015,400000.0
2008-07-02 06:33:00,17.922,18.053,17.895,17.96,400000.0
2008-07-02 06:34:00,17.974,18.06,17.927,17.949,400000.0
2008-07-02 06:35:00,18.004,18.061,18.002,18.061,150000.0
2008-07-02 06:36:00,18.059,18.059,18.028,18.028,100000.0
2008-07-02 06:37:00,18.042,18.066,17.923,18.066,400000.0
2008-07-02 06:38:00,17.942,18.061,17.922,18.061,550000.0
2008-07-02 06:39:00,17.945,18.074,17.933,18.062,950000.0
2008-07-02 06:40:00,17.989,18.028,17.989,18.028,200000.0
2008-07-02 06:41:00,17.978,17.978,17.964,17.964,100000.0
2008-07-02 06:42:00,17.969,18.065,17.949,17.996,350000.0
2008-07-02 06:44:00,18.048,18.051,18.048,18.051,100000.0
2008-07-02 06:45:00,18.046,18.056,18.002,18.052,400000.0
2008-07-02 06:46:00,18.044,18.044,17.999,17.999,100000.0
2008-07-02 06:48:00,18.037,18.037,17.957,17.957,200000.0
2008-07-02 06:49:00,18.053,18.067,17.941,17.941,550000.0
2008-07-02 06:50:00,17.942,17.942,17.935,17.935,100000.0
2008-07-02 06:51:00,18.02,18.057,17.932,18.038,600000.0
2008-07-02 06:52:00,18.05,18.05,17.924,17.924,100000.0
2008-07-02 06:53:00,17.901,18.046,17.901,18.046,200000.0
2008-07-02 06:54:00,17.943,18.03,17.943,18.03,100000.0
2008-07-02 06:55:00,17.937,17.937,17.937,17.937,50000.0
2008-07-02 06:56:00,18.009,18.034,17.966,18.002,250000.0
2008-07-02 06:57:00,18.028,18.076,17.971,17.971,350000.0
2008-07-02 06:58:00,17.983,17.983,17.944,17.944,150000.0
2008-07-02 06:59:00,17.967,18.019,17.925,17.938,650000.0
2008-07-02 07:00:00,18.061,18.079,17.957,18.079,200000.0
2008-07-02 07:01:00,17.986,18.061,17.952,18.061,250000.0
2008-07-02 07:02:00,18.074,18.083,17.989,18.083,350000.0
2008-07-02 07:03:00,18.062,18.071,17.984,18.026,400000.0
2008-07-02 07:04:00,18.032,18.039,17.918,17.948,500000.0
2008-07-02 07:05:00,18.048,18.064,17.938,18.064,400000.0
2008-07-02 07:06:00,18.078,18.078,17.951,17.989,350000.0
2008-07-02 07:07:00,18.007,18.057,17.919,18.022,500000.0
2008-07-02 07:08:00,17.962,18.045,17.957,17.969,400000.0
2008-07-02 07:09:00,17.965,18.059,17.955,17.955,400000.0
2008-07-02 07:10:00,18.096,18.096,17.963,18.049,350000.0
2008-07-02 07:11:00,18.065,18.106,18.058,18.058,150000.0
2008-07-02 07:12:00,18.084,18.088,17.995,18.037,300000.0
2008-07-02 07:13:00,17.997,18.136,17.992,17.992,400000.0
2008-07-02 07:14:00,17.988,18.092,17.988,18.008,400000.0
2008-07-02 07:15:00,18.098,18.098,17.956,18.018,350000.0
2008-07-02 07:16:00,18.104,18.104,17.957,18.085,350000.0
2008-07-02 07:17:00,18.017,18.084,17.973,18.008,500000.0
2008-07-02 07:18:00,18.086,18.088,17.972,18.049,550000.0
2008-07-02 07:19:00,18.097,18.122,17.996,18.056,550000.0
2008-07-02 07:20:00,18.063,18.094,18.009,18.094,350000.0
2008-07-02 07:21:00,18.051,18.098,17.988,18.098,400000.0
2008-07-02 07:22:00,18.085,18.087,17.974,18.041,500000.0
2008-07-02 07:24:00,18.044,18.128,18.044,18.117,500000.0
2008-07-02 07:25:00,18.076,18.114,18.018,18.028,550000.0
2008-07-02 07:26:00,18.041,18.041,17.961,17.982,400000.0
2008-07-02 07:27:00,18.008,18.054,18.008,18.017,250000.0
2008-07-02 07:28:00,18.087,18.124,18.018,18.08,400000.0
2008-07-02 07:29:00,18.062,18.099,18.038,18.038,400000.0
2008-07-02 07:30:00,18.01,18.095,17.955,17.991,550000.0
2008-07-02 07:31:00,18.025,18.142,18.005,18.115,550000.0
2008-07-02 07:32:00,18.032,18.111,17.99,18.036,500000.0
2008-07-02 07:33:00,18.079,18.079,17.972,17.985,350000.0
2008-07-02 07:34:00,18.068,18.098,18.024,18.078,450000.0
2008-07-02 07:35:00,18.023,18.082,17.981,18.056,350000.0
2008-07-02 07:36:00,18.017,18.151,18.012,18.012,500000.0
2008-07-02 07:37:00,18.1,18.144,18.026,18.026,350000.0
2008-07-02 07:38:00,18.062,18.11,17.986,18.09,450000.0
2008-07-02 07:39:00,18.119,18.155,17.991,18.109,400000.0
2008-07-02 07:40:00,18.119,18.132,18.011,18.132,350000.0
2008-07-02 07:41:00,18.097,18.148,18.026,18.043,400000.0
2008-07-02 07:42:00,18.108,18.156,18.028,18.065,350000.0
2008-07-02 07:43:00,18.011,18.089,18.011,18.089,250000.0
2008-07-02 07:44:00,18.013,18.154,18.01,18.098,350000.0
2008-07-02 07:45:00,18.12,18.135,18.053,18.053,350000.0
2008-07-02 07:46:00,18.134,18.134,18.015,18.089,550000.0
2008-07-02 07:47:00,18.111,18.134,17.99,18.097,350000.0
2008-07-02 07:48:00,18.0,18.136,18.0,18.077,550000.0
2008-07-02 07:49:00,18.136,18.164,18.041,18.129,550000.0
2008-07-02 07:50:00,18.117,18.139,18.02,18.065,450000.0
2008-07-02 07:51:00,18.064,18.115,17.977,18.018,450000.0
2008-07-02 07:52:00,18.009,18.102,18.009,18.086,350000.0
2008-07-02 07:53:00,18.048,18.11,17.976,18.018,400000.0
2008-07-02 07:54:00,18.071,18.097,17.971,17.998,350000.0
2008-07-02 07:55:00,18.094,18.128,18.005,18.085,350000.0
2008-07-02 07:56:00,18.032,18.099,17.97,17.997,350000.0
2008-07-02 07:57:00,18.08,18.089,17.983,18.086,450000.0
2008-07-02 07:58:00,18.085,18.146,18.007,18.06,500000.0
2008-07-02 07:59:00,18.043,18.074,17.976,17.987,450000.0
2008-07-02 08:00:00,17.97,18.088,17.97,18.038,350000.0
2008-07-02 08:01:00,18.025,18.116,18.022,18.116,350000.0
2008-07-02 08:02:00,18.066,18.068,17.933,17.963,400000.0
2008-07-02 08:03:00,18.044,18.108,17.972,18.01,450000.0
2008-07-02 08:04:00,17.975,18.057,17.959,17.989,350000.0
2008-07-02 08:05:00,18.02,18.088,17.987,18.022,400000.0
2008-07-02 08:06:00,18.081,18.11,18.035,18.087,400000.0
2008-07-02 08:07:00,18.094,18.129,18.004,18.079,450000.0
2008-07-02 08:08:00,18.009,18.11,17.983,18.106,400000.0
2008-07-02 08:09:00,18.096,18.112,17.98,18.021,400000.0
2008-07-02 08:10:00,18.101,18.11,17.987,18.064,400000.0
2008-07-02 08:11:00,18.009,18.125,17.958,17.992,500000.0
2008-07-02 08:12:00,18.066,18.107,18.017,18.053,400000.0
2008-07-02 08:13:00,18.061,18.091,17.957,17.957,350000.0
2008-07-02 08:14:00,18.086,18.107,17.983,18.096,400000.0
2008-07-02 08:15:00,18.068,18.129,18.01,18.01,400000.0
2008-07-02 08:16:00,18.089,18.111,17.952,17.952,350000.0
2008-07-02 08:17:00,18.066,18.1,18.007,18.063,500000.0
2008-07-02 08:18:00,18.092,18.103,17.966,18.042,500000.0
2008-07-02 08:19:00,18.043,18.064,17.962,17.991,400000.0
2008-07-02 08:20:00,17.979,18.083,17.948,18.073,400000.0
2008-07-02 08:21:00,18.082,18.099,17.989,18.083,400000.0
2008-07-02 08:22:00,18.005,18.092,17.966,18.092,550000.0
2008-07-02 08:23:00,17.975,18.097,17.975,17.988,400000.0
2008-07-02 08:24:00,18.02,18.083,18.004,18.004,350000.0
2008-07-02 08:25:00,18.064,18.08,17.997,18.004,400000.0
2008-07-02 08:26:00,18.005,18.026,17.912,18.026,400000.0
2008-07-02 08:27:00,17.991,18.082,17.98,18.044,400000.0
2008-07-02 08:28:00,18.01,18.045,17.967,17.986,450000.0
2008-07-02 08:29:00,17.982,18.058,17.979,17.979,400000.0
2008-07-02 08:30:00,17.989,18.079,17.989,18.061,500000.0
2008-07-02 08:31:00,18.024,18.069,17.969,17.979,450000.0
2008-07-02 08:32:00,17.955,18.068,17.93,18.053,400000.0
2008-07-02 08:33:00,17.895,18.031,17.895,18.015,450000.0
2008-07-02 08:34:00,17.999,18.054,17.896,18.054,450000.0
2008-07-02 08:35:00,17.998,18.034,17.905,17.995,550000.0
2008-07-02 08:36:00,17.88,17.935,17.88,17.881,350000.0
2008-07-02 08:37:00,17.935,18.042,17.935,17.942,350000.0
2008-07-02 08:38:00,18.002,18.002,17.87,17.911,400000.0
2008-07-02 08:39:00,17.911,18.024,17.874,17.979,500000.0
2008-07-02 08:40:00,18.018,18.018,17.892,17.997,350000.0
2008-07-02 08:41:00,17.882,17.974,17.881,17.971,500000.0
2008-07-02 08:42:00,17.994,18.042,17.908,18.001,350000.0
2008-07-02 08:43:00,17.902,17.987,17.897,17.968,350000.0
2008-07-02 08:44:00,18.009,18.016,17.868,17.986,550000.0
2008-07-02 08:45:00,18.001,18.062,17.947,17.953,350000.0
2008-07-02 08:46:00,17.986,18.008,17.869,17.88,550000.0
2008-07-02 08:47:00,17.933,18.054,17.898,18.002,550000.0
2008-07-02 08:48:00,18.03,18.059,17.907,17.994,350000.0
2008-07-02 08:49:00,17.994,17.994,17.924,17.98,500000.0
2008-07-02 08:50:00,17.964,18.09,17.947,17.956,550000.0
2008-07-02 08:51:00,17.955,18.028,17.942,18.028,450000.0
2008-07-02 08:52:00,18.028,18.054,17.971,18.046,350000.0
2008-07-02 08:53:00,17.937,18.023,17.895,18.011,400000.0
2008-07-02 08:54:00,18.08,18.089,17.986,18.006,400000.0
2008-07-02 08:55:00,18.039,18.087,17.976,17.99,450000.0
2008-07-02 08:56:00,18.014,18.072,17.967,18.018,400000.0
2008-07-02 08:57:00,18.043,18.104,18.026,18.032,350000.0
2008-07-02 08:58:00,18.056,18.09,17.997,18.025,500000.0
2008-07-02 08:59:00,18.103,18.103,17.969,18.026,350000.0
2008-07-02 09:00:00,18.086,18.099,17.991,18.075,1500000.0
2008-07-02 09:01:00,18.076,18.083,18.002,18.07,1250000.0
2008-07-02 09:02:00,18.078,18.109,17.978,17.978,350000.0
2008-07-02 09:03:00,18.017,18.148,18.017,18.148,350000.0
2008-07-02 09:04:00,18.087,18.126,18.042,18.047,450000.0
2008-07-02 09:05:00,18.078,18.108,17.98,18.104,400000.0
2008-07-02 09:06:00,18.101,18.107,18.015,18.029,450000.0
2008-07-02 09:07:00,18.103,18.14,18.039,18.039,350000.0
2008-07-02 09:08:00,18.016,18.129,17.963,18.071,400000.0
2008-07-02 09:09:00,18.099,18.121,18.006,18.117,350000.0
2008-07-02 09:10:00,18.039,18.148,18.004,18.039,450000.0
2008-07-02 09:11:00,18.063,18.118,18.011,18.058,350000.0
2008-07-02 09:12:00,18.022,18.111,17.994,18.045,550000.0
2008-07-02 09:13:00,18.083,18.111,17.966,18.092,550000.0
2008-07-02 09:14:00,17.996,18.109,17.996,18.066,400000.0
2008-07-02 09:15:00,18.113,18.14,18.03,18.045,500000.0
2008-07-02 09:16:00,18.096,18.098,17.994,18.078,400000.0
2008-07-02 09:17:00,18.039,18.111,18.015,18.111,400000.0
2008-07-02 09:18:00,18.098,18.098,17.946,18.061,500000.0
2008-07-02 09:19:00,18.088,18.088,17.93,17.979,500000.0
2008-07-02 09:20:00,18.017,18.072,17.985,18.072,350000.0
2008-07-02 09:21:00,18.087,18.137,18.031,18.031,450000.0
2008-07-02 09:22:00,18.089,18.103,17.998,18.022,400000.0
2008-07-02 09:23:00,18.063,18.099,17.976,18.099,400000.0
2008-07-02 09:24:00,18.065,18.104,18.027,18.027,350000.0
2008-07-02 09:25:00,18.078,18.125,18.008,18.059,350000.0
2008-07-02 09:26:00,18.048,18.108,18.018,18.1,350000.0
2008-07-02 09:29:00,17.97,18.05,17.97,18.001,400000.0
2008-07-02 09:30:00,18.033,18.112,17.981,18.016,450000.0
2008-07-02 09:31:00,18.085,18.085,18.013,18.019,350000.0
2008-07-02 09:32:00,17.955,18.072,17.908,17.958,350000.0
2008-07-02 09:33:00,17.998,18.104,17.935,17.951,350000.0
2008-07-02 09:34:00,17.944,18.087,17.93,17.956,1950000.0
2008-07-02 09:35:00,18.089,18.089,17.97,18.0,350000.0
2008-07-02 09:36:00,18.081,18.081,17.988,18.062,400000.0
2008-07-02 09:37:00,18.06,18.101,18.0,18.054,450000.0
2008-07-02 09:38:00,18.012,18.074,17.967,18.025,550000.0
2008-07-02 09:39:00,18.031,18.113,17.987,17.987,550000.0
2008-07-02 09:40:00,18.07,18.075,17.955,18.075,500000.0
2008-07-02 09:41:00,17.994,18.056,17.941,17.941,450000.0
2008-07-02 09:42:00,17.973,18.078,17.973,18.071,450000.0
2008-07-02 09:43:00,18.05,18.117,18.006,18.095,550000.0
2008-07-02 09:44:00,17.991,18.103,17.991,18.103,450000.0
2008-07-02 09:45:00,18.055,18.058,17.952,18.044,350000.0
2008-07-02 09:46:00,18.097,18.097,17.973,18.0,450000.0
2008-07-02 09:47:00,18.066,18.106,17.952,18.106,400000.0
2008-07-02 09:48:00,18.073,18.109,17.989,18.006,450000.0
2008-07-02 09:49:00,18.119,18.119,18.024,18.076,400000.0
2008-07-02 09:50:00,18.05,18.116,17.971,18.042,350000.0
2008-07-02 09:51:00,18.079,18.105,17.989,18.079,400000.0
2008-07-02 09:52:00,18.091,18.124,17.976,18.08,400000.0
2008-07-02 09:53:00,18.126,18.126,17.947,18.099,550000.0
2008-07-02 09:54:00,18.078,18.148,17.981,18.093,750000.0
2008-07-02 09:55:00,18.016,18.139,18.016,18.139,450000.0
2008-07-02 09:56:00,18.093,18.139,18.034,18.099,450000.0
2008-07-02 09:57:00,18.047,18.126,17.997,18.091,450000.0
2008-07-02 09:58:00,18.058,18.12,18.045,18.045,400000.0
2008-07-02 09:59:00,18.002,18.136,18.002,18.092,400000.0
2008-07-02 10:00:00,18.133,18.133,17.996,17.996,350000.0
2008-07-02 10:01:00,18.041,18.138,18.035,18.063,350000.0
2008-07-02 10:02:00,18.157,18.157,18.049,18.153,450000.0
2008-07-02 10:03:00,18.09,18.143,18.015,18.045,500000.0
2008-07-02 10:04:00,18.1,18.168,18.072,18.104,550000.0
2008-07-02 10:05:00,18.078,18.128,18.045,18.045,350000.0
2008-07-02 10:06:00,18.05,18.129,18.05,18.097,500000.0
2008-07-02 10:07:00,18.148,18.148,18.076,18.122,400000.0
2008-07-02 10:08:00,18.138,18.173,18.065,18.101,550000.0
2008-07-02 10:09:00,18.115,18.161,18.042,18.076,350000.0
2008-07-02 10:10:00,18.101,18.115,17.977,17.977,650000.0
2008-07-02 10:11:00,18.14,18.14,18.041,18.137,400000.0
2008-07-02 10:12:00,18.123,18.123,17.988,18.027,550000.0
2008-07-02 10:13:00,18.052,18.135,18.002,18.048,350000.0
2008-07-02 10:14:00,18.066,18.148,18.053,18.057,550000.0
2008-07-02 10:15:00,18.049,18.114,17.989,18.045,350000.0
2008-07-02 10:16:00,18.081,18.156,18.042,18.042,550000.0
2008-07-02 10:17:00,18.127,18.127,17.978,17.978,500000.0
2008-07-02 10:18:00,18.103,18.103,17.955,18.013,550000.0
2008-07-02 10:19:00,18.088,18.118,17.984,18.118,550000.0
2008-07-02 10:20:00,18.001,18.089,17.983,18.069,350000.0
2008-07-02 10:21:00,18.075,18.094,17.991,18.067,350000.0
2008-07-02 10:22:00,18.073,18.103,17.992,18.103,500000.0
2008-07-02 10:23:00,18.137,18.182,18.02,18.131,400000.0
2008-07-02 10:24:00,18.024,18.121,18.02,18.098,500000.0
2008-07-02 10:25:00,18.051,18.063,17.959,17.968,500000.0
2008-07-02 10:26:00,17.966,18.089,17.939,18.064,350000.0
2008-07-02 10:27:00,18.011,18.094,17.965,17.981,400000.0
2008-07-02 10:28:00,18.047,18.099,17.983,18.045,600000.0
2008-07-02 10:29:00,18.061,18.072,17.962,17.97,350000.0
2008-07-02 10:30:00,18.083,18.083,18.007,18.016,400000.0
2008-07-02 10:31:00,18.1,18.1,17.975,18.024,550000.0
2008-07-02 10:32:00,18.07,18.117,17.988,18.094,650000.0
2008-07-02 10:33:00,17.996,18.093,17.939,17.939,450000.0
2008-07-02 10:34:00,17.962,18.058,17.958,18.01,450000.0
2008-07-02 10:35:00,17.996,18.036,17.9,17.911,450000.0
2008-07-02 10:36:00,18.06,18.066,17.925,18.066,400000.0
2008-07-02 10:37:00,17.932,18.029,17.887,18.029,400000.0
2008-07-02 10:38:00,18.033,18.075,17.948,18.066,550000.0
2008-07-02 10:39:00,17.938,18.068,17.927,18.068,350000.0
2008-07-02 10:40:00,17.975,18.06,17.881,18.019,550000.0
2008-07-02 10:41:00,18.051,18.066,17.915,17.963,400000.0
2008-07-02 10:42:00,18.008,18.059,17.946,17.998,400000.0
2008-07-02 10:43:00,18.02,18.077,17.935,18.077,450000.0
2008-07-02 10:44:00,17.951,18.085,17.951,18.03,350000.0
2008-07-02 10:45:00,17.962,18.012,17.954,17.989,350000.0
2008-07-02 10:46:00,17.957,18.12,17.957,17.979,600000.0
2008-07-02 10:47:00,18.042,18.042,17.948,17.959,400000.0
2008-07-02 10:48:00,17.987,18.091,17.952,17.952,550000.0
2008-07-02 10:49:00,18.003,18.065,17.952,18.034,500000.0
2008-07-02 10:50:00,18.083,18.099,17.962,17.97,450000.0
2008-07-02 10:51:00,18.013,18.101,17.974,18.092,350000.0
2008-07-02 10:52:00,17.983,18.083,17.949,18.009,550000.0
2008-07-02 10:53:00,18.098,18.118,18.011,18.096,350000.0
2008-07-02 10:54:00,18.053,18.093,17.963,18.09,400000.0
2008-07-02 10:55:00,18.039,18.099,17.968,18.011,350000.0
2008-07-02 10:56:00,18.031,18.1,17.972,18.037,450000.0
2008-07-02 10:57:00,18.044,18.091,17.997,17.997,400000.0
2008-07-02 10:58:00,18.024,18.106,17.99,18.084,450000.0
2008-07-02 10:59:00,18.064,18.112,17.981,18.029,350000.0
2008-07-02 11:00:00,18.0,18.112,17.996,17.996,400000.0
2008-07-02 11:01:00,17.989,18.068,17.952,18.068,450000.0
2008-07-02 11:02:00,18.036,18.036,17.891,17.965,350000.0
2008-07-02 11:03:00,17.922,18.034,17.922,17.946,400000.0
2008-07-02 11:04:00,18.01,18.092,17.947,18.053,500000.0
2008-07-02 11:05:00,17.966,18.028,17.9,18.01,400000.0
2008-07-02 11:06:00,17.935,18.016,17.893,18.002,400000.0
2008-07-02 11:07:00,17.99,18.003,17.871,17.871,400000.0
2008-07-02 11:08:00,17.93,18.033,17.873,17.948,500000.0
2008-07-02 11:09:00,18.065,18.078,17.94,18.035,500000.0
2008-07-02 11:10:00,17.895,18.032,17.895,17.974,450000.0
2008-07-02 11:11:00,17.969,18.066,17.949,18.034,400000.0
2008-07-02 11:12:00,17.944,18.033,17.907,17.907,600000.0
2008-07-02 11:13:00,17.991,18.028,17.92,17.962,500000.0
2008-07-02 11:14:00,18.031,18.031,17.849,17.872,350000.0
2008-07-02 11:15:00,18.0,18.056,17.926,17.994,550000.0
2008-07-02 11:16:00,17.997,18.043,17.903,18.01,550000.0
2008-07-02 11:17:00,18.028,18.028,17.882,18.001,700000.0
2008-07-02 11:18:00,18.007,18.037,17.903,17.947,400000.0
2008-07-02 11:19:00,17.959,18.056,17.929,17.975,450000.0
2008-07-02 11:20:00,17.991,18.02,17.898,18.02,500000.0
2008-07-02 11:21:00,17.859,18.0,17.851,17.851,450000.0
2008-07-02 11:22:00,17.958,18.022,17.896,17.978,500000.0
2008-07-02 11:23:00,17.968,18.084,17.953,18.02,400000.0
2008-07-02 11:24:00,17.935,17.996,17.905,17.926,400000.0
2008-07-02 11:25:00,17.954,18.041,17.954,18.041,350000.0
2008-07-02 11:26:00,17.977,18.092,17.948,17.957,550000.0
2008-07-02 11:27:00,18.054,18.054,17.903,18.028,450000.0
2008-07-02 11:28:00,17.897,18.042,17.883,18.042,500000.0
2008-07-02 11:29:00,17.929,18.021,17.887,18.021,600000.0
2008-07-02 11:30:00,17.968,18.047,17.942,17.96,400000.0
2008-07-02 11:31:00,17.983,18.004,17.881,18.0,550000.0
2008-07-02 11:32:00,18.043,18.06,17.905,17.933,650000.0
2008-07-02 11:33:00,17.846,17.994,17.843,17.917,550000.0
2008-07-02 11:34:00,17.918,18.026,17.837,17.951,450000.0
2008-07-02 11:35:00,17.849,17.97,17.849,17.952,400000.0
2008-07-02 11:36:00,17.881,17.992,17.867,17.877,400000.0
2008-07-02 11:37:00,17.92,17.959,17.853,17.928,450000.0
2008-07-02 11:38:00,17.824,17.994,17.824,17.866,400000.0
2008-07-02 11:39:00,17.881,18.031,17.881,18.006,550000.0
2008-07-02 11:40:00,17.97,17.983,17.883,17.883,500000.0
2008-07-02 11:41:00,17.907,17.97,17.805,17.97,400000.0
2008-07-02 11:42:00,17.848,17.987,17.848,17.898,350000.0
2008-07-02 11:43:00,17.96,17.96,17.832,17.88,550000.0
2008-07-02 11:44:00,17.894,17.913,17.79,17.88,550000.0
2008-07-02 11:45:00,17.888,17.938,17.856,17.93,350000.0
2008-07-02 11:46:00,17.937,17.955,17.838,17.851,350000.0
2008-07-02 11:47:00,17.964,17.964,17.83,17.869,400000.0
2008-07-02 11:48:00,17.862,17.929,17.86,17.881,550000.0
2008-07-02 11:49:00,17.909,17.956,17.827,17.921,400000.0
2008-07-02 11:50:00,17.94,17.94,17.803,17.816,350000.0
2008-07-02 11:51:00,17.91,17.932,17.784,17.784,450000.0
2008-07-02 11:52:00,17.822,17.909,17.811,17.909,500000.0
2008-07-02 11:53:00,17.795,17.874,17.786,17.786,500000.0
2008-07-02 11:54:00,17.79,17.902,17.79,17.902,650000.0
2008-07-02 11:55:00,17.938,17.938,17.796,17.796,400000.0
2008-07-02 11:56:00,17.813,17.892,17.79,17.855,400000.0
2008-07-02 11:57:00,17.869,17.921,17.776,17.796,550000.0
2008-07-02 11:58:00,17.937,17.95,17.839,17.917,450000.0
2008-07-02 11:59:00,17.959,17.992,17.827,17.827,550000.0
2008-07-02 12:00:00,17.847,17.97,17.815,17.97,450000.0
2008-07-02 12:01:00,17.95,17.95,17.806,17.92,500000.0
2008-07-02 12:02:00,17.959,17.97,17.846,17.89,500000.0
2008-07-02 12:03:00,17.812,17.972,17.812,17.938,450000.0
2008-07-02 12:04:00,17.957,17.974,17.812,17.852,550000.0
2008-07-02 12:05:00,17.906,17.967,17.832,17.924,450000.0
2008-07-02 12:06:00,17.902,17.938,17.811,17.833,400000.0
2008-07-02 12:07:00,17.805,17.931,17.805,17.82,350000.0
2008-07-02 12:08:00,17.94,17.94,17.818,17.85,500000.0
2008-07-02 12:09:00,17.857,17.949,17.825,17.949,550000.0
2008-07-02 12:10:00,17.945,17.948,17.883,17.932,350000.0
2008-07-02 12:11:00,17.838,17.958,17.838,17.879,350000.0
2008-07-02 12:12:00,17.835,17.964,17.823,17.94,550000.0
2008-07-02 12:13:00,17.975,17.975,17.866,17.974,350000.0
2008-07-02 12:14:00,17.915,18.003,17.87,17.88,450000.0
2008-07-02 12:15:00,17.977,17.977,17.87,17.942,350000.0
2008-07-02 12:16:00,17.895,17.97,17.849,17.906,450000.0
2008-07-02 12:17:00,17.927,17.964,17.793,17.83,400000.0
2008-07-02 12:18:00,17.804,17.965,17.804,17.9,350000.0
2008-07-02 12:19:00,17.879,17.921,17.829,17.853,550000.0
2008-07-02 12:20:00,17.94,17.94,17.857,17.857,350000.0
2008-07-02 12:21:00,17.868,17.972,17.856,17.856,450000.0
2008-07-02 12:22:00,17.909,17.941,17.811,17.889,450000.0
2008-07-02 12:23:00,17.922,17.942,17.812,17.875,550000.0
2008-07-02 12:24:00,17.868,17.936,17.783,17.912,500000.0
2008-07-02 12:25:00,17.928,17.943,17.851,17.853,450000.0
2008-07-02 12:26:00,17.858,17.897,17.781,17.851,550000.0
2008-07-02 12:27:00,17.901,17.976,17.817,17.949,500000.0
2008-07-02 12:28:00,17.794,17.91,17.793,17.827,350000.0
2008-07-02 12:29:00,17.896,17.999,17.845,17.902,400000.0
2008-07-02 12:30:00,17.874,17.961,17.852,17.961,400000.0
2008-07-02 12:31:00,17.886,17.914,17.862,17.91,350000.0
2008-07-02 12:32:00,17.818,17.935,17.818,17.899,450000.0
2008-07-02 12:33:00,17.816,17.934,17.816,17.923,450000.0
2008-07-02 12:34:00,17.94,17.951,17.849,17.951,350000.0
2008-07-02 12:35:00,17.882,17.937,17.812,17.905,550000.0
2008-07-02 12:36:00,17.916,17.923,17.819,17.901,550000.0
2008-07-02 12:37:00,17.964,17.972,17.841,17.923,400000.0
2008-07-02 12:38:00,17.829,17.956,17.799,17.956,400000.0
2008-07-02 12:39:00,17.836,17.944,17.812,17.871,550000.0
2008-07-02 12:40:00,17.861,18.011,17.846,17.894,450000.0
2008-07-02 12:41:00,17.965,17.971,17.88,17.971,450000.0
2008-07-02 12:42:00,17.961,17.974,17.829,17.829,500000.0
2008-07-02 12:43:00,17.987,17.987,17.837,17.837,350000.0
2008-07-02 12:44:00,17.873,17.957,17.836,17.874,350000.0
2008-07-02 12:45:00,17.898,17.988,17.833,17.833,400000.0
2008-07-02 12:46:00,17.82,17.955,17.82,17.903,400000.0
2008-07-02 12:47:00,17.94,17.959,17.876,17.888,350000.0
2008-07-02 12:48:00,17.92,17.929,17.827,17.827,500000.0
2008-07-02 12:49:00,17.878,17.99,17.851,17.884,400000.0
2008-07-02 12:50:00,17.832,17.935,17.823,17.935,450000.0
2008-07-02 12:51:00,17.903,17.966,17.809,17.809,450000.0
2008-07-02 12:52:00,17.928,17.957,17.794,17.822,350000.0
2008-07-02 12:53:00,17.826,17.922,17.803,17.922,400000.0
2008-07-02 12:54:00,17.879,17.946,17.813,17.916,400000.0
2008-07-02 12:55:00,17.928,17.951,17.82,17.881,400000.0
2008-07-02 12:56:00,17.941,17.947,17.814,17.923,450000.0
2008-07-02 12:57:00,17.872,17.936,17.817,17.892,400000.0
2008-07-02 12:58:00,17.839,17.932,17.791,17.932,400000.0
2008-07-02 12:59:00,17.812,17.931,17.812,17.824,350000.0
2008-07-02 13:00:00,17.763,17.886,17.763,17.824,550000.0
2008-07-02 13:01:00,17.886,17.886,17.754,17.844,400000.0
2008-07-02 13:02:00,17.914,17.914,17.8,17.84,500000.0
2008-07-02 13:03:00,17.811,17.861,17.753,17.861,350000.0
2008-07-02 13:04:00,17.749,17.903,17.749,17.855,450000.0
2008-07-02 13:05:00,17.768,17.88,17.735,17.849,400000.0
2008-07-02 13:06:00,17.869,17.922,17.774,17.82,450000.0
2008-07-02 13:07:00,17.82,17.933,17.82,17.933,450000.0
2008-07-02 13:08:00,17.88,17.908,17.801,17.892,350000.0
2008-07-02 13:09:00,17.897,17.928,17.785,17.83,400000.0
2008-07-02 13:10:00,17.797,17.938,17.777,17.917,500000.0
2008-07-02 13:11:00,17.933,17.967,17.861,17.914,400000.0
2008-07-02 13:12:00,17.92,17.93,17.806,17.896,350000.0
2008-07-02 13:13:00,17.841,17.954,17.814,17.934,550000.0
2008-07-02 13:14:00,17.782,17.914,17.778,17.906,400000.0
2008-07-02 13:15:00,17.906,17.906,17.787,17.823,450000.0
2008-07-02 13:16:00,17.934,17.947,17.805,17.899,500000.0
2008-07-02 13:17:00,17.879,17.955,17.81,17.955,450000.0
2008-07-02 13:18:00,17.927,17.927,17.827,17.871,350000.0
2008-07-02 13:19:00,17.901,17.922,17.795,17.822,700000.0
2008-07-02 13:20:00,17.863,17.909,17.756,17.813,800000.0
2008-07-02 13:21:00,17.859,17.902,17.82,17.875,400000.0
2008-07-02 13:22:00,17.85,18.009,17.85,17.863,550000.0
2008-07-02 13:23:00,17.898,17.939,17.814,17.847,450000.0
2008-07-02 13:24:00,17.859,17.922,17.857,17.908,350000.0
2008-07-02 13:25:00,17.834,17.92,17.789,17.894,450000.0
2008-07-02 13:26:00,17.937,17.937,17.872,17.883,400000.0
2008-07-02 13:27:00,17.812,17.926,17.812,17.839,500000.0
2008-07-02 13:28:00,17.928,17.963,17.826,17.826,400000.0
2008-07-02 13:29:00,17.923,17.942,17.819,17.913,400000.0
2008-07-02 13:30:00,17.841,17.908,17.836,17.9,450000.0
2008-07-02 13:31:00,17.934,17.97,17.829,17.934,550000.0
2008-07-02 13:32:00,17.952,17.952,17.87,17.936,400000.0
2008-07-02 13:33:00,17.89,17.971,17.826,17.877,350000.0
2008-07-02 13:34:00,17.805,17.966,17.805,17.966,700000.0
2008-07-02 13:35:00,17.848,17.925,17.813,17.909,550000.0
2008-07-02 13:36:00,17.867,17.966,17.865,17.943,650000.0
2008-07-02 13:37:00,17.914,17.998,17.858,17.858,400000.0
2008-07-02 13:38:00,17.84,17.963,17.84,17.927,350000.0
2008-07-02 13:39:00,17.838,17.966,17.838,17.877,600000.0
2008-07-02 13:40:00,17.946,17.946,17.78,17.896,500000.0
2008-07-02 13:41:00,17.831,17.963,17.828,17.834,400000.0
2008-07-02 13:42:00,17.862,17.921,17.819,17.826,350000.0
2008-07-02 13:43:00,17.943,17.943,17.795,17.854,750000.0
2008-07-02 13:44:00,17.836,17.954,17.794,17.814,450000.0
2008-07-02 13:45:00,17.869,17.979,17.831,17.943,350000.0
2008-07-02 13:46:00,17.901,17.97,17.844,17.916,350000.0
2008-07-02 13:47:00,17.946,17.946,17.836,17.921,400000.0
2008-07-02 13:48:00,17.95,17.95,17.878,17.946,350000.0
2008-07-02 13:49:00,17.885,17.926,17.815,17.821,350000.0
2008-07-02 13:50:00,17.886,17.982,17.854,17.854,550000.0
2008-07-02 13:51:00,17.905,18.012,17.874,17.874,350000.0
2008-07-02 13:52:00,17.967,17.995,17.909,17.909,400000.0
2008-07-02 13:53:00,18.025,18.025,17.905,17.978,400000.0
2008-07-02 13:54:00,17.94,18.023,17.89,18.017,400000.0
2008-07-02 13:55:00,18.052,18.058,17.926,17.926,350000.0
2008-07-02 13:56:00,17.963,18.056,17.943,18.015,400000.0
2008-07-02 13:57:00,18.027,18.027,17.852,17.949,400000.0
2008-07-02 13:58:00,17.911,18.028,17.884,17.927,550000.0
2008-07-02 13:59:00,18.032,18.032,17.911,18.025,350000.0
2008-07-02 14:00:00,18.027,18.027,17.897,17.912,450000.0
2008-07-02 14:01:00,18.035,18.035,17.921,18.012,400000.0
2008-07-02 14:02:00,17.924,18.042,17.924,17.96,400000.0
2008-07-02 14:03:00,17.971,18.05,17.958,18.021,350000.0
2008-07-02 14:04:00,18.006,18.022,17.909,17.984,400000.0
2008-07-02 14:05:00,18.03,18.032,17.88,18.032,400000.0
2008-07-02 14:06:00,17.959,18.041,17.946,17.946,450000.0
2008-07-02 14:07:00,18.018,18.031,17.902,18.02,350000.0
2008-07-02 14:08:00,17.934,18.025,17.899,18.006,400000.0
2008-07-02 14:09:00,18.023,18.023,17.904,17.937,400000.0
2008-07-02 14:10:00,17.937,18.037,17.883,18.037,400000.0
2008-07-02 14:11:00,18.039,18.053,17.958,17.979,500000.0
2008-07-02 14:12:00,17.94,17.992,17.94,17.952,350000.0
2008-07-02 14:13:00,17.959,18.052,17.952,17.97,450000.0
2008-07-02 14:14:00,17.938,18.022,17.938,17.946,350000.0
2008-07-02 14:15:00,17.991,18.032,17.93,17.968,350000.0
2008-07-02 14:16:00,18.022,18.044,17.887,18.024,500000.0
2008-07-02 14:17:00,17.992,18.068,17.936,18.003,400000.0
2008-07-02 14:18:00,18.0,18.051,17.936,17.989,400000.0
2008-07-02 14:19:00,18.068,18.104,17.914,17.939,700000.0
2008-07-02 14:20:00,18.079,18.105,17.975,18.05,500000.0
2008-07-02 14:21:00,18.088,18.088,17.947,17.989,400000.0
2008-07-02 14:22:00,18.064,18.064,17.949,18.022,400000.0
2008-07-02 14:23:00,18.018,18.085,17.958,17.991,450000.0
2008-07-02 14:24:00,18.043,18.059,17.977,18.021,400000.0
2008-07-02 14:25:00,17.938,18.08,17.927,17.927,350000.0
2008-07-02 14:26:00,18.061,18.061,17.91,17.995,500000.0
2008-07-02 14:27:00,17.928,18.003,17.846,17.908,550000.0
2008-07-02 14:28:00,18.033,18.045,17.911,17.925,450000.0
2008-07-02 14:29:00,17.91,18.024,17.91,17.915,550000.0
2008-07-02 14:30:00,18.0,18.032,17.87,17.908,350000.0
2008-07-02 14:31:00,18.048,18.048,17.902,17.974,400000.0
2008-07-02 14:32:00,17.967,18.03,17.903,17.998,550000.0
2008-07-02 14:33:00,17.964,18.03,17.876,17.91,650000.0
2008-07-02 14:34:00,18.035,18.035,17.928,18.0,350000.0
2008-07-02 14:35:00,17.982,18.027,17.909,18.027,350000.0
2008-07-02 14:36:00,18.039,18.039,17.933,17.994,400000.0
2008-07-02 14:37:00,17.97,18.046,17.928,18.046,400000.0
2008-07-02 14:38:00,18.028,18.036,17.904,17.945,500000.0
2008-07-02 14:39:00,17.951,18.008,17.888,17.934,500000.0
2008-07-02 14:40:00,17.947,18.069,17.91,18.037,400000.0
2008-07-02 14:41:00,18.022,18.052,17.956,18.052,350000.0
2008-07-02 14:42:00,18.045,18.053,17.903,17.956,500000.0
2008-07-02 14:43:00,18.065,18.065,17.968,18.049,350000.0
2008-07-02 14:44:00,17.944,18.093,17.921,17.968,350000.0
2008-07-02 14:45:00,17.985,18.013,17.929,17.966,400000.0
2008-07-02 14:46:00,18.034,18.043,17.905,17.978,450000.0
2008-07-02 14:47:00,17.943,18.063,17.943,18.058,550000.0
2008-07-02 14:48:00,18.025,18.025,17.942,17.942,400000.0
2008-07-02 14:49:00,18.023,18.055,17.954,17.98,400000.0
2008-07-02 14:50:00,18.057,18.058,17.933,17.994,500000.0
2008-07-02 14:51:00,17.948,18.082,17.945,17.961,400000.0
2008-07-02 14:52:00,18.017,18.071,17.949,17.971,500000.0
2008-07-02 14:53:00,18.005,18.069,17.926,18.069,450000.0
2008-07-02 14:54:00,18.047,18.081,17.944,17.958,550000.0
2008-07-02 14:55:00,18.052,18.105,17.978,18.076,400000.0
2008-07-02 14:56:00,18.071,18.071,17.996,18.032,450000.0
2008-07-02 14:57:00,17.991,18.036,17.945,17.962,400000.0
2008-07-02 14:58:00,18.037,18.086,17.993,18.076,450000.0
2008-07-02 14:59:00,18.082,18.115,18.041,18.111,350000.0
2008-07-02 15:00:00,17.999,18.123,17.999,18.112,350000.0
2008-07-02 15:01:00,18.108,18.108,17.994,18.08,450000.0
2008-07-02 15:02:00,18.053,18.085,17.987,18.051,400000.0
2008-07-02 15:03:00,17.996,18.076,17.975,17.982,500000.0
2008-07-02 15:04:00,18.006,18.037,17.964,18.013,350000.0
2008-07-02 15:05:00,18.009,18.076,17.955,17.955,550000.0
2008-07-02 15:06:00,18.01,18.021,17.917,17.917,500000.0
2008-07-02 15:07:00,18.016,18.11,18.002,18.002,500000.0
2008-07-02 15:08:00,18.033,18.069,17.94,17.979,350000.0
2008-07-02 15:09:00,17.95,18.036,17.909,17.979,450000.0
2008-07-02 15:10:00,17.969,18.075,17.969,17.983,500000.0
2008-07-02 15:11:00,17.982,18.061,17.93,17.938,400000.0
2008-07-02 15:12:00,18.04,18.053,17.911,17.959,500000.0
2008-07-02 15:13:00,17.977,18.04,17.977,18.028,350000.0
2008-07-02 15:14:00,18.078,18.096,17.932,18.044,400000.0
2008-07-02 15:15:00,18.054,18.074,18.007,18.044,350000.0
2008-07-02 15:16:00,18.054,18.093,18.028,18.051,500000.0
2008-07-02 15:17:00,18.052,18.081,18.0,18.01,550000.0
2008-07-02 15:18:00,18.036,18.103,17.956,18.103,400000.0
2008-07-02 15:19:00,18.02,18.082,17.951,18.073,350000.0
2008-07-02 15:20:00,17.986,18.09,17.96,17.96,550000.0
2008-07-02 15:21:00,17.968,18.069,17.968,17.975,350000.0
2008-07-02 15:22:00,18.055,18.073,18.001,18.044,400000.0
2008-07-02 15:23:00,18.015,18.015,17.928,17.991,350000.0
2008-07-02 15:24:00,18.038,18.078,17.966,18.038,500000.0
2008-07-02 15:25:00,17.979,18.03,17.928,17.928,350000.0
2008-07-02 15:26:00,18.001,18.022,17.899,17.912,550000.0
2008-07-02 15:27:00,17.972,17.981,17.888,17.954,400000.0
2008-07-02 15:28:00,17.979,18.024,17.885,17.885,450000.0
2008-07-02 15:29:00,17.981,18.047,17.894,17.936,500000.0
2008-07-02 15:30:00,17.908,17.99,17.908,17.91,350000.0
2008-07-02 15:31:00,17.877,17.981,17.877,17.891,550000.0
2008-07-02 15:32:00,17.985,18.006,17.902,17.991,350000.0
2008-07-02 15:33:00,17.911,18.047,17.911,17.995,350000.0
2008-07-02 15:34:00,17.911,18.02,17.911,18.011,350000.0
2008-07-02 15:35:00,18.005,18.026,17.912,17.982,600000.0
2008-07-02 15:36:00,18.004,18.004,17.864,17.954,550000.0
2008-07-02 15:37:00,17.99,18.025,17.916,17.971,550000.0
2008-07-02 15:38:00,17.983,17.998,17.893,17.998,350000.0
2008-07-02 15:39:00,17.935,18.059,17.908,17.908,550000.0
2008-07-02 15:40:00,17.916,18.031,17.891,17.977,450000.0
2008-07-02 15:41:00,18.043,18.07,17.957,18.021,450000.0
2008-07-02 15:42:00,18.025,18.056,17.926,18.056,400000.0
2008-07-02 15:43:00,17.933,18.033,17.933,17.937,350000.0
2008-07-02 15:44:00,17.928,18.053,17.928,18.001,450000.0
2008-07-02 15:45:00,18.049,18.049,17.941,17.983,350000.0
2008-07-02 15:46:00,18.042,18.042,17.901,18.013,500000.0
2008-07-02 15:47:00,17.923,18.047,17.905,17.905,350000.0
2008-07-02 15:48:00,17.914,18.023,17.914,17.927,550000.0
2008-07-02 15:49:00,17.962,18.032,17.928,17.998,400000.0
2008-07-02 15:50:00,17.96,18.023,17.921,17.935,350000.0
2008-07-02 15:51:00,18.046,18.046,17.953,18.04,450000.0
2008-07-02 15:52:00,18.022,18.032,17.908,17.952,450000.0
2008-07-02 15:53:00,17.934,18.0,17.899,17.899,450000.0
2008-07-02 15:54:00,17.919,18.037,17.919,18.009,350000.0
2008-07-02 15:55:00,17.911,17.99,17.904,17.926,400000.0
2008-07-02 15:56:00,17.93,17.987,17.904,17.917,550000.0
2008-07-02 15:57:00,17.966,18.014,17.926,17.995,350000.0
2008-07-02 15:58:00,17.883,17.994,17.868,17.945,750000.0
2008-07-02 15:59:00,18.016,18.016,17.902,17.992,550000.0
2008-07-02 16:00:00,17.946,18.046,17.912,17.998,450000.0
2008-07-02 16:01:00,18.019,18.019,17.889,17.925,350000.0
2008-07-02 16:02:00,18.01,18.01,17.873,17.949,550000.0
2008-07-02 16:03:00,17.95,18.017,17.942,17.956,350000.0
2008-07-02 16:04:00,18.018,18.018,17.897,17.937,350000.0
2008-07-02 16:05:00,17.888,17.989,17.822,17.989,400000.0
2008-07-02 16:06:00,18.013,18.019,17.897,17.99,500000.0
2008-07-02 16:07:00,17.992,18.019,17.873,17.873,500000.0
2008-07-02 16:08:00,17.966,18.0,17.897,17.9,550000.0
2008-07-02 16:09:00,18.01,18.01,17.899,17.94,350000.0
2008-07-02 16:10:00,17.961,18.015,17.89,17.982,350000.0
2008-07-02 16:11:00,17.997,18.012,17.924,17.984,400000.0
2008-07-02 16:12:00,17.99,18.026,17.901,17.944,550000.0
2008-07-02 16:13:00,17.948,18.053,17.919,18.008,400000.0
2008-07-02 16:14:00,17.964,18.048,17.948,18.048,400000.0
2008-07-02 16:15:00,17.973,18.052,17.94,17.94,500000.0
2008-07-02 16:16:00,18.067,18.071,17.968,18.071,350000.0
2008-07-02 16:17:00,17.957,18.029,17.942,18.029,450000.0
2008-07-02 16:18:00,18.048,18.087,17.998,18.009,350000.0
2008-07-02 16:19:00,18.0,18.08,17.987,18.004,550000.0
2008-07-02 16:20:00,17.971,18.055,17.951,17.987,350000.0
2008-07-02 16:21:00,17.95,18.066,17.923,17.962,500000.0
2008-07-02 16:22:00,18.028,18.069,17.955,18.069,300000.0
2008-07-02 16:23:00,17.943,18.081,17.903,18.013,550000.0
2008-07-02 16:24:00,17.998,18.079,17.935,17.935,350000.0
2008-07-02 16:25:00,18.064,18.064,17.927,18.005,450000.0
2008-07-02 16:26:00,17.994,18.054,17.97,17.97,500000.0
2008-07-02 16:27:00,18.08,18.104,17.966,18.029,550000.0
2008-07-02 16:28:00,18.026,18.077,17.974,18.047,500000.0
2008-07-02 16:29:00,17.996,18.06,17.962,18.024,450000.0
2008-07-02 16:30:00,18.063,18.063,17.965,17.995,500000.0
2008-07-02 16:31:00,18.037,18.046,17.932,17.962,350000.0
2008-07-02 16:32:00,18.081,18.081,17.972,17.972,500000.0
2008-07-02 16:33:00,18.067,18.099,17.962,18.02,400000.0
2008-07-02 16:34:00,18.092,18.092,17.971,17.995,400000.0
2008-07-02 16:35:00,17.985,18.083,17.984,17.984,450000.0
2008-07-02 16:36:00,17.951,18.104,17.951,18.012,500000.0
2008-07-02 16:37:00,17.952,18.06,17.952,17.969,350000.0
2008-07-02 16:38:00,18.028,18.046,17.957,17.957,550000.0
2008-07-02 16:39:00,17.929,18.071,17.929,17.981,400000.0
2008-07-02 16:40:00,18.059,18.123,17.97,17.976,550000.0
2008-07-02 16:41:00,18.044,18.044,17.921,17.945,550000.0
2008-07-02 16:42:00,18.009,18.017,17.896,17.896,500000.0
2008-07-02 16:43:00,17.947,18.083,17.947,17.962,350000.0
2008-07-02 16:44:00,17.891,18.02,17.891,17.943,350000.0
2008-07-02 16:45:00,17.995,18.075,17.965,17.967,550000.0
2008-07-02 16:46:00,18.09,18.09,17.969,18.027,500000.0
2008-07-02 16:47:00,18.103,18.103,17.97,17.996,500000.0
2008-07-02 16:48:00,18.072,18.115,17.972,18.086,350000.0
2008-07-02 16:49:00,17.973,18.104,17.973,18.002,400000.0
2008-07-02 16:50:00,18.059,18.078,17.959,18.078,500000.0
2008-07-02 16:51:00,18.016,18.086,17.954,18.04,400000.0
2008-07-02 16:52:00,18.032,18.093,18.031,18.063,400000.0
2008-07-02 16:53:00,17.993,18.082,17.936,17.981,550000.0
2008-07-02 16:54:00,17.947,18.079,17.93,18.075,550000.0
2008-07-02 16:55:00,18.029,18.073,17.973,18.073,600000.0
2008-07-02 16:56:00,18.101,18.122,18.004,18.019,550000.0
2008-07-02 16:57:00,18.038,18.038,17.907,17.976,350000.0
2008-07-02 16:58:00,17.985,18.114,17.983,18.067,550000.0
2008-07-02 16:59:00,17.981,18.089,17.944,18.004,350000.0
2008-07-02 17:00:00,17.938,18.093,17.938,18.071,450000.0
2008-07-02 17:01:00,18.084,18.117,17.989,18.102,350000.0
2008-07-02 17:02:00,18.049,18.098,17.96,17.989,350000.0
2008-07-02 17:03:00,18.108,18.114,18.063,18.063,450000.0
2008-07-02 17:04:00,18.018,18.088,18.018,18.047,400000.0
2008-07-02 17:05:00,18.001,18.057,17.983,18.05,550000.0
2008-07-02 17:06:00,17.977,18.09,17.962,17.962,350000.0
2008-07-02 17:07:00,17.985,18.09,17.937,18.078,350000.0
2008-07-02 17:08:00,18.037,18.081,17.997,18.057,550000.0
2008-07-02 17:09:00,17.978,18.07,17.97,18.039,450000.0
2008-07-02 17:10:00,18.07,18.085,17.97,18.048,500000.0
2008-07-02 17:11:00,18.066,18.106,17.973,18.099,450000.0
2008-07-02 17:12:00,18.022,18.097,17.968,18.074,450000.0
2008-07-02 17:13:00,18.03,18.123,18.0,18.007,550000.0
2008-07-02 17:14:00,18.111,18.136,18.006,18.006,350000.0
2008-07-02 17:15:00,18.082,18.132,18.077,18.127,350000.0
2008-07-02 17:16:00,18.079,18.139,18.006,18.101,550000.0
2008-07-02 17:17:00,18.065,18.12,17.995,17.995,550000.0
2008-07-02 17:18:00,18.084,18.146,18.03,18.146,350000.0
2008-07-02 17:19:00,18.043,18.11,17.982,18.037,400000.0
2008-07-02 17:20:00,18.007,18.102,18.002,18.053,550000.0
2008-07-02 17:21:00,18.062,18.146,18.026,18.026,400000.0
2008-07-02 17:22:00,18.114,18.168,18.045,18.148,550000.0
2008-07-02 17:23:00,18.23,18.23,18.101,18.113,450000.0
2008-07-02 17:24:00,18.223,18.231,18.132,18.204,350000.0
2008-07-02 17:25:00,18.149,18.275,18.12,18.204,700000.0
2008-07-02 17:26:00,18.17,18.179,18.044,18.175,550000.0
2008-07-02 17:27:00,18.128,18.25,18.11,18.25,400000.0
2008-07-02 17:28:00,18.207,18.228,18.082,18.123,450000.0
2008-07-02 17:29:00,18.151,18.232,18.151,18.166,350000.0
2008-07-02 17:30:00,18.205,18.231,18.095,18.175,500000.0
2008-07-02 17:31:00,18.091,18.248,18.091,18.147,500000.0
2008-07-02 17:32:00,18.187,18.229,18.136,18.228,450000.0
2008-07-02 17:33:00,18.105,18.219,18.105,18.167,350000.0
2008-07-02 17:34:00,18.206,18.222,18.1,18.219,550000.0
2008-07-02 17:35:00,18.206,18.252,18.092,18.102,550000.0
2008-07-02 17:36:00,18.191,18.228,18.111,18.2,550000.0
2008-07-02 17:37:00,18.201,18.254,18.13,18.215,400000.0
2008-07-02 17:38:00,18.252,18.252,18.116,18.223,500000.0
2008-07-02 17:39:00,18.119,18.242,18.119,18.153,550000.0
2008-07-02 17:40:00,18.266,18.266,18.086,18.254,450000.0
2008-07-02 17:41:00,18.208,18.256,18.129,18.173,550000.0
2008-07-02 17:42:00,18.165,18.242,18.135,18.147,350000.0
2008-07-02 17:43:00,18.226,18.247,18.096,18.233,500000.0
2008-07-02 17:44:00,18.201,18.201,18.036,18.078,500000.0
2008-07-02 17:45:00,18.215,18.215,18.126,18.133,400000.0
2008-07-02 17:46:00,18.207,18.207,18.072,18.088,750000.0
2008-07-02 17:47:00,18.179,18.179,18.047,18.095,500000.0
2008-07-02 17:48:00,18.123,18.163,18.085,18.154,400000.0
2008-07-02 17:49:00,18.166,18.189,18.065,18.095,600000.0
2008-07-02 17:50:00,18.174,18.205,18.088,18.115,600000.0
2008-07-02 17:51:00,18.103,18.189,18.095,18.189,500000.0
2008-07-02 17:52:00,18.208,18.208,18.086,18.106,350000.0
2008-07-02 17:53:00,18.098,18.244,18.071,18.071,700000.0
2008-07-02 17:54:00,18.15,18.162,18.052,18.126,450000.0
2008-07-02 17:55:00,18.165,18.215,18.077,18.113,350000.0
2008-07-02 17:56:00,18.096,18.206,18.086,18.189,550000.0
2008-07-02 17:57:00,18.16,18.23,18.073,18.23,400000.0
2008-07-02 17:58:00,18.109,18.242,18.109,18.239,350000.0
2008-07-02 17:59:00,18.119,18.239,18.087,18.107,600000.0
2008-07-02 18:00:00,18.136,18.2,18.065,18.2,650000.0
2008-07-02 18:01:00,18.16,18.193,18.08,18.172,350000.0
2008-07-02 18:02:00,18.212,18.232,18.076,18.123,350000.0
2008-07-02 18:03:00,18.036,18.195,18.036,18.07,550000.0
2008-07-02 18:05:00,18.14,18.2,18.085,18.156,450000.0
2008-07-02 18:06:00,18.218,18.226,18.108,18.226,400000.0
2008-07-02 18:07:00,18.232,18.232,18.115,18.128,350000.0
2008-07-02 18:08:00,18.102,18.216,18.102,18.216,400000.0
2008-07-02 18:09:00,18.245,18.245,18.132,18.19,450000.0
2008-07-02 18:10:00,18.143,18.225,18.143,18.206,350000.0
2008-07-02 18:11:00,18.159,18.242,18.112,18.233,450000.0
2008-07-02 18:12:00,18.118,18.203,18.115,18.155,400000.0
2008-07-02 18:13:00,18.218,18.218,18.147,18.19,350000.0
2008-07-02 18:14:00,18.226,18.25,18.123,18.228,650000.0
2008-07-02 18:15:00,18.224,18.242,18.127,18.242,400000.0
2008-07-02 18:16:00,18.174,18.229,18.122,18.131,400000.0
2008-07-02 18:17:00,18.137,18.25,18.134,18.143,350000.0
2008-07-02 18:18:00,18.249,18.277,18.168,18.242,350000.0
2008-07-02 18:19:00,18.148,18.268,18.148,18.226,400000.0
2008-07-02 18:20:00,18.262,18.337,18.177,18.273,400000.0
2008-07-02 18:21:00,18.242,18.254,18.179,18.254,400000.0
2008-07-02 18:22:00,18.249,18.249,18.149,18.221,450000.0
2008-07-02 18:23:00,18.138,18.177,18.128,18.158,550000.0
2008-07-02 18:24:00,18.166,18.257,18.119,18.119,550000.0
2008-07-02 18:25:00,18.098,18.225,18.098,18.155,350000.0
2008-07-02 18:26:00,18.202,18.222,18.096,18.195,400000.0
2008-07-02 18:27:00,18.191,18.258,18.161,18.161,350000.0
2008-07-02 18:28:00,18.113,18.242,18.112,18.137,450000.0
2008-07-02 18:29:00,18.153,18.251,18.121,18.146,700000.0
2008-07-02 18:30:00,18.202,18.202,18.074,18.197,400000.0
2008-07-02 18:31:00,18.208,18.211,18.104,18.161,450000.0
2008-07-02 18:32:00,18.182,18.182,18.088,18.118,350000.0
2008-07-02 18:33:00,18.191,18.238,18.092,18.222,350000.0
2008-07-02 18:34:00,18.174,18.229,18.087,18.087,550000.0
2008-07-02 18:35:00,18.168,18.208,18.089,18.187,550000.0
2008-07-02 18:36:00,18.137,18.24,18.094,18.094,600000.0
2008-07-02 18:37:00,18.154,18.195,18.07,18.151,600000.0
2008-07-02 18:38:00,18.197,18.201,18.09,18.122,500000.0
2008-07-02 18:39:00,18.14,18.207,18.078,18.078,500000.0
2008-07-02 18:40:00,18.188,18.188,18.081,18.183,350000.0
2008-07-02 18:41:00,18.109,18.221,18.076,18.076,400000.0
2008-07-02 18:42:00,18.227,18.227,18.142,18.142,400000.0
2008-07-02 18:43:00,18.112,18.234,18.112,18.234,450000.0
2008-07-02 18:44:00,18.11,18.219,18.081,18.172,500000.0
2008-07-02 18:45:00,18.225,18.225,18.088,18.156,350000.0
2008-07-02 18:46:00,18.179,18.224,18.105,18.224,500000.0
2008-07-02 18:47:00,18.212,18.212,18.063,18.167,450000.0
2008-07-02 18:48:00,18.089,18.189,18.069,18.108,350000.0
2008-07-02 18:49:00,18.128,18.21,18.048,18.126,450000.0
2008-07-02 18:50:00,18.207,18.207,18.06,18.162,950000.0
2008-07-02 18:51:00,18.183,18.193,18.057,18.193,550000.0
2008-07-02 18:52:00,18.081,18.143,18.081,18.143,350000.0
2008-07-02 18:53:00,18.188,18.188,18.043,18.043,550000.0
2008-07-02 18:54:00,18.191,18.191,18.039,18.149,350000.0
2008-07-02 18:55:00,18.09,18.166,18.06,18.166,350000.0
2008-07-02 18:56:00,18.151,18.179,18.053,18.091,400000.0
2008-07-02 18:57:00,18.066,18.176,18.066,18.142,500000.0
2008-07-02 18:58:00,18.11,18.163,18.077,18.101,400000.0
2008-07-02 18:59:00,18.115,18.175,18.076,18.076,600000.0
2008-07-02 19:00:00,18.097,18.173,18.097,18.173,350000.0
2008-07-02 19:01:00,18.091,18.163,18.091,18.146,250000.0
2008-07-02 19:02:00,18.084,18.163,18.021,18.034,550000.0
2008-07-02 19:03:00,18.126,18.145,18.015,18.145,550000.0
2008-07-02 19:04:00,18.035,18.116,17.99,17.999,450000.0
2008-07-02 19:05:00,18.161,18.161,18.044,18.103,450000.0
2008-07-02 19:06:00,18.103,18.13,18.025,18.053,400000.0
2008-07-02 19:07:00,18.145,18.157,18.027,18.153,350000.0
2008-07-02 19:08:00,18.07,18.121,18.07,18.091,350000.0
2008-07-02 19:09:00,18.13,18.152,18.022,18.112,500000.0
2008-07-02 19:10:00,18.117,18.154,18.011,18.077,450000.0
2008-07-02 19:11:00,18.158,18.164,18.068,18.164,550000.0
2008-07-02 19:12:00,18.131,18.131,17.996,18.045,350000.0
2008-07-02 19:13:00,18.08,18.169,18.025,18.14,600000.0
2008-07-02 19:14:00,18.155,18.169,18.054,18.054,400000.0
2008-07-02 19:16:00,18.134,18.173,18.063,18.086,550000.0
2008-07-02 19:17:00,18.059,18.166,18.052,18.134,550000.0
2008-07-02 19:18:00,18.175,18.175,18.059,18.169,400000.0
2008-07-02 19:19:00,18.085,18.159,18.028,18.138,650000.0
2008-07-02 19:20:00,18.094,18.156,18.067,18.156,550000.0
2008-07-02 19:21:00,18.148,18.192,18.044,18.166,400000.0
2008-07-02 19:22:00,18.115,18.219,18.115,18.219,150000.0
2008-07-02 19:23:00,18.214,18.244,18.094,18.144,450000.0
2008-07-02 19:24:00,18.237,18.326,18.176,18.32,550000.0
2008-07-02 19:25:00,18.298,18.298,18.122,18.278,400000.0
2008-07-02 19:26:00,18.282,18.285,18.17,18.267,400000.0
2008-07-02 19:27:00,18.26,18.295,18.125,18.25,450000.0
2008-07-02 19:28:00,18.283,18.299,18.189,18.189,400000.0
2008-07-02 19:29:00,18.178,18.288,18.17,18.17,350000.0
2008-07-02 19:30:00,18.307,18.307,18.162,18.205,400000.0
2008-07-02 19:31:00,18.293,18.305,18.205,18.288,500000.0
2008-07-02 19:32:00,18.184,18.291,18.145,18.145,400000.0
2008-07-02 19:33:00,18.178,18.262,18.134,18.259,400000.0
2008-07-02 19:34:00,18.244,18.338,18.193,18.204,650000.0
2008-07-02 19:35:00,18.168,18.3,18.157,18.205,550000.0
2008-07-02 19:36:00,18.226,18.264,18.181,18.246,350000.0
2008-07-02 19:37:00,18.231,18.231,18.109,18.144,500000.0
2008-07-02 19:38:00,18.169,18.235,18.128,18.226,400000.0
2008-07-02 19:40:00,18.256,18.256,18.158,18.17,400000.0
2008-07-02 19:41:00,18.178,18.213,18.136,18.165,350000.0
2008-07-02 19:42:00,18.195,18.204,18.092,18.092,500000.0
2008-07-02 19:43:00,18.144,18.281,18.144,18.154,500000.0
2008-07-02 19:44:00,18.213,18.219,18.117,18.219,250000.0
2008-07-02 19:45:00,18.193,18.232,18.162,18.232,300000.0
2008-07-02 19:46:00,18.247,18.247,18.117,18.19,550000.0
2008-07-02 19:47:00,18.231,18.301,18.164,18.164,400000.0
2008-07-02 19:48:00,18.218,18.241,18.131,18.223,350000.0
2008-07-02 19:49:00,18.248,18.254,18.157,18.173,350000.0
2008-07-02 19:50:00,18.113,18.245,18.113,18.245,450000.0
2008-07-02 19:51:00,18.184,18.281,18.143,18.143,350000.0
2008-07-02 19:52:00,18.151,18.282,18.143,18.226,450000.0
2008-07-02 19:53:00,18.193,18.246,18.132,18.236,400000.0
2008-07-02 19:54:00,18.201,18.202,18.121,18.121,400000.0
2008-07-02 19:55:00,18.115,18.258,18.115,18.126,300000.0
2008-07-02 19:56:00,18.155,18.231,18.107,18.177,550000.0
2008-07-02 19:57:00,18.107,18.266,18.107,18.132,350000.0
2008-07-02 19:58:00,18.224,18.297,18.145,18.145,400000.0
2008-07-02 19:59:00,18.223,18.237,18.123,18.221,350000.0
2008-07-02 20:00:00,18.122,18.245,18.108,18.245,350000.0
2008-07-02 20:01:00,18.208,18.241,18.094,18.241,350000.0
2008-07-02 20:02:00,18.187,18.21,18.095,18.153,350000.0
2008-07-02 20:03:00,18.182,18.278,18.148,18.188,500000.0
2008-07-02 20:04:00,18.13,18.266,18.129,18.227,400000.0
2008-07-02 20:05:00,18.197,18.249,18.166,18.249,200000.0
2008-07-02 20:07:00,18.187,18.235,18.154,18.184,400000.0
2008-07-02 20:09:00,18.158,18.265,18.144,18.23,900000.0
2008-07-02 20:10:00,18.238,18.268,18.15,18.268,450000.0
2008-07-02 20:11:00,18.173,18.234,18.124,18.124,800000.0
2008-07-02 20:12:00,18.192,18.257,18.154,18.154,250000.0
2008-07-02 20:13:00,18.217,18.261,18.136,18.231,500000.0
2008-07-02 20:14:00,18.131,18.256,18.123,18.123,400000.0
2008-07-02 20:15:00,18.202,18.247,18.132,18.191,500000.0
2008-07-02 20:16:00,18.193,18.291,18.153,18.269,450000.0
2008-07-02 20:17:00,18.123,18.264,18.123,18.246,250000.0
2008-07-02 20:18:00,18.213,18.275,18.126,18.221,450000.0
2008-07-02 20:19:00,18.167,18.237,18.128,18.181,350000.0
2008-07-02 20:20:00,18.218,18.276,18.131,18.276,400000.0
2008-07-02 20:21:00,18.227,18.323,18.179,18.179,350000.0
2008-07-02 20:22:00,18.178,18.241,18.132,18.226,350000.0
2008-07-02 20:23:00,18.2,18.286,18.182,18.26,400000.0
2008-07-02 20:24:00,18.252,18.287,18.209,18.287,400000.0
2008-07-02 20:25:00,18.183,18.244,18.145,18.239,350000.0
2008-07-02 20:26:00,18.286,18.286,18.167,18.19,400000.0
2008-07-02 20:27:00,18.279,18.279,18.194,18.202,400000.0
2008-07-02 20:28:00,18.258,18.296,18.207,18.273,400000.0
2008-07-02 20:29:00,18.276,18.318,18.213,18.278,500000.0
2008-07-02 20:30:00,18.246,18.306,18.211,18.255,400000.0
2008-07-02 20:31:00,18.244,18.326,18.233,18.242,350000.0
2008-07-02 20:32:00,18.217,18.323,18.202,18.229,350000.0
2008-07-02 20:33:00,18.229,18.263,18.214,18.263,250000.0
2008-07-02 20:34:00,18.137,18.279,18.137,18.279,350000.0
2008-07-02 20:35:00,18.317,18.328,18.192,18.241,400000.0
2008-07-02 20:36:00,18.207,18.328,18.207,18.214,350000.0
2008-07-02 20:37:00,18.29,18.309,18.206,18.304,500000.0
2008-07-02 20:39:00,18.224,18.256,18.183,18.183,350000.0
2008-07-02 20:40:00,18.302,18.302,18.16,18.279,500000.0
2008-07-02 20:41:00,18.305,18.315,18.202,18.272,350000.0
2008-07-02 20:42:00,18.234,18.279,18.189,18.278,300000.0
2008-07-02 20:43:00,18.209,18.285,18.192,18.233,600000.0
2008-07-02 20:44:00,18.245,18.318,18.206,18.206,350000.0
2008-07-02 20:45:00,18.269,18.274,18.166,18.261,450000.0
2008-07-02 20:46:00,18.223,18.3,18.221,18.3,400000.0
2008-07-02 20:47:00,18.296,18.296,18.18,18.18,500000.0
2008-07-02 20:49:00,18.267,18.282,18.189,18.282,250000.0
2008-07-02 20:50:00,18.275,18.314,18.249,18.3,400000.0
2008-07-02 20:51:00,18.208,18.303,18.182,18.182,400000.0
2008-07-02 20:52:00,18.319,18.319,18.178,18.281,350000.0
2008-07-02 20:53:00,18.262,18.323,18.184,18.286,450000.0
2008-07-02 20:54:00,18.184,18.321,18.184,18.312,300000.0
2008-07-02 20:55:00,18.28,18.298,18.22,18.273,400000.0
2008-07-02 20:56:00,18.188,18.289,18.188,18.289,150000.0
2008-07-02 20:57:00,18.225,18.271,18.225,18.271,200000.0
2008-07-02 20:58:00,18.278,18.324,18.182,18.316,400000.0
2008-07-02 20:59:00,18.278,18.314,18.184,18.314,350000.0
2008-07-02 21:00:00,18.268,18.314,18.22,18.22,350000.0
2008-07-02 21:02:00,18.3,18.358,18.261,18.261,350000.0
2008-07-02 21:03:00,18.298,18.326,18.214,18.214,400000.0
2008-07-02 21:05:00,18.331,18.339,18.287,18.326,400000.0
2008-07-02 21:07:00,18.317,18.324,18.188,18.303,450000.0
2008-07-02 21:08:00,18.288,18.329,18.211,18.294,350000.0
2008-07-02 21:09:00,18.34,18.34,18.214,18.339,400000.0
2008-07-02 21:10:00,18.252,18.305,18.237,18.24,350000.0
2008-07-02 21:11:00,18.332,18.335,18.203,18.203,400000.0
2008-07-02 21:13:00,18.33,18.337,18.21,18.337,350000.0
2008-07-02 21:14:00,18.306,18.33,18.208,18.309,450000.0
2008-07-02 21:15:00,18.331,18.356,18.238,18.356,350000.0
2008-07-02 21:16:00,18.291,18.389,18.275,18.366,550000.0
2008-07-02 21:17:00,18.277,18.356,18.232,18.266,400000.0
2008-07-02 21:18:00,18.327,18.327,18.193,18.24,450000.0
2008-07-02 21:19:00,18.329,18.329,18.216,18.247,250000.0
2008-07-02 21:20:00,18.323,18.323,18.194,18.198,400000.0
2008-07-02 21:21:00,18.292,18.354,18.249,18.269,350000.0
2008-07-02 21:22:00,18.194,18.327,18.189,18.246,350000.0
2008-07-02 21:23:00,18.21,18.371,18.21,18.263,450000.0
2008-07-02 21:24:00,18.282,18.327,18.204,18.239,350000.0
2008-07-02 21:25:00,18.185,18.319,18.185,18.275,350000.0
2008-07-02 21:26:00,18.278,18.294,18.241,18.29,400000.0
2008-07-02 21:28:00,18.289,18.325,18.196,18.325,350000.0
2008-07-02 21:29:00,18.21,18.331,18.179,18.286,650000.0
2008-07-02 21:30:00,18.308,18.32,18.216,18.216,250000.0
2008-07-02 21:31:00,18.307,18.312,18.213,18.213,350000.0
2008-07-02 21:35:00,18.264,18.3,18.264,18.271,200000.0
2008-07-02 21:36:00,18.301,18.323,18.239,18.323,150000.0
2008-07-02 21:37:00,18.262,18.321,18.255,18.281,400000.0
2008-07-02 21:38:00,18.314,18.321,18.214,18.316,400000.0
2008-07-02 21:39:00,18.225,18.303,18.162,18.208,500000.0
2008-07-02 21:40:00,18.298,18.329,18.195,18.329,500000.0
2008-07-02 21:41:00,18.304,18.31,18.188,18.306,400000.0
2008-07-02 21:42:00,18.282,18.307,18.17,18.279,550000.0
2008-07-02 21:43:00,18.234,18.352,18.21,18.306,600000.0
2008-07-02 21:44:00,18.242,18.286,18.242,18.271,250000.0
2008-07-02 21:45:00,18.303,18.326,18.215,18.251,550000.0
2008-07-02 21:46:00,18.302,18.302,18.247,18.247,300000.0
2008-07-02 21:47:00,18.239,18.239,18.239,18.239,50000.0
2008-07-02 21:48:00,18.253,18.305,18.162,18.188,400000.0
2008-07-02 21:49:00,18.178,18.3,18.178,18.263,450000.0
2008-07-02 21:50:00,18.228,18.262,18.152,18.251,500000.0
2008-07-02 21:51:00,18.249,18.258,18.145,18.229,400000.0
2008-07-02 21:52:00,18.281,18.281,18.134,18.203,350000.0
2008-07-02 21:53:00,18.29,18.294,18.17,18.294,400000.0
2008-07-02 21:54:00,18.198,18.3,18.198,18.236,350000.0
2008-07-02 21:55:00,18.233,18.28,18.133,18.249,400000.0
2008-07-02 21:56:00,18.259,18.302,18.184,18.298,450000.0
2008-07-02 21:57:00,18.212,18.31,18.212,18.252,500000.0
2008-07-02 21:58:00,18.285,18.309,18.226,18.272,350000.0
2008-07-02 21:59:00,18.276,18.306,18.169,18.245,300000.0
2008-07-02 22:00:00,18.302,18.313,18.156,18.313,500000.0
2008-07-02 22:01:00,18.267,18.294,18.188,18.294,300000.0
2008-07-02 22:02:00,18.229,18.276,18.142,18.276,350000.0
2008-07-02 22:03:00,18.271,18.274,18.159,18.219,450000.0
2008-07-02 22:04:00,18.313,18.313,18.281,18.281,450000.0
2008-07-02 22:07:00,18.214,18.293,18.138,18.293,500000.0
2008-07-02 22:08:00,18.246,18.303,18.215,18.215,350000.0
2008-07-02 22:09:00,18.227,18.293,18.168,18.168,350000.0
2008-07-02 22:10:00,18.239,18.307,18.207,18.271,900000.0
2008-07-02 22:11:00,18.309,18.309,18.206,18.288,400000.0
2008-07-02 22:12:00,18.303,18.303,18.161,18.259,600000.0
2008-07-02 22:13:00,18.266,18.314,18.181,18.269,450000.0
2008-07-02 22:14:00,18.223,18.299,18.181,18.299,400000.0
2008-07-02 22:15:00,18.244,18.316,18.244,18.316,200000.0
2008-07-02 22:16:00,18.298,18.298,18.247,18.27,150000.0
2008-07-02 22:17:00,18.28,18.28,18.127,18.275,400000.0
2008-07-02 22:18:00,18.287,18.287,18.188,18.205,300000.0
2008-07-02 22:19:00,18.222,18.305,18.167,18.281,700000.0
2008-07-02 22:20:00,18.262,18.262,18.111,18.145,650000.0
2008-07-02 22:21:00,18.243,18.27,18.149,18.156,250000.0
2008-07-02 22:22:00,18.296,18.298,18.214,18.218,300000.0
2008-07-02 22:23:00,18.221,18.293,18.161,18.293,350000.0
2008-07-02 22:24:00,18.173,18.298,18.166,18.226,450000.0
2008-07-02 22:25:00,18.199,18.334,18.199,18.319,200000.0
2008-07-02 22:26:00,18.157,18.288,18.126,18.288,350000.0
2008-07-02 22:29:00,18.22,18.303,18.201,18.303,250000.0
2008-07-02 22:30:00,18.241,18.308,18.194,18.252,650000.0
2008-07-02 22:36:00,18.259,18.315,18.182,18.298,300000.0
2008-07-02 22:37:00,18.194,18.324,18.194,18.23,250000.0
2008-07-02 22:38:00,18.222,18.285,18.183,18.183,250000.0
2008-07-02 22:39:00,18.289,18.322,18.242,18.318,400000.0
2008-07-02 22:40:00,18.182,18.332,18.182,18.299,300000.0
2008-07-02 22:41:00,18.32,18.32,18.281,18.281,150000.0
2008-07-02 22:43:00,18.22,18.287,18.179,18.263,300000.0
2008-07-02 22:44:00,18.301,18.318,18.217,18.318,600000.0
2008-07-02 22:48:00,18.205,18.292,18.161,18.292,450000.0
2008-07-02 22:50:00,18.324,18.334,18.19,18.221,450000.0
2008-07-02 22:52:00,18.225,18.299,18.214,18.254,450000.0
2008-07-02 22:53:00,18.297,18.299,18.186,18.215,400000.0
2008-07-02 22:54:00,18.3,18.3,18.198,18.237,350000.0
2008-07-02 22:55:00,18.238,18.324,18.18,18.18,550000.0
2008-07-02 22:57:00,18.261,18.278,18.195,18.248,250000.0
2008-07-02 22:59:00,18.263,18.338,18.209,18.282,1050000.0
2008-07-02 23:00:00,18.194,18.324,18.18,18.278,750000.0
2008-07-02 23:01:00,18.34,18.34,18.259,18.335,250000.0
2008-07-02 23:05:00,18.198,18.315,18.159,18.315,450000.0
2008-07-02 23:09:00,18.303,18.347,18.25,18.309,350000.0
2008-07-02 23:10:00,18.308,18.333,18.206,18.261,400000.0
2008-07-02 23:11:00,18.219,18.293,18.174,18.209,450000.0
2008-07-02 23:14:00,18.293,18.326,18.231,18.296,850000.0
2008-07-02 23:15:00,18.272,18.373,18.234,18.322,450000.0
2008-07-02 23:20:00,18.274,18.319,18.206,18.248,500000.0
2008-07-02 23:28:00,18.258,18.323,18.212,18.212,200000.0
2008-07-02 23:30:00,18.192,18.324,18.192,18.319,950000.0
2008-07-02 23:34:00,18.293,18.351,18.212,18.254,400000.0
2008-07-02 23:37:00,18.234,18.363,18.234,18.301,350000.0
2008-07-02 23:40:00,18.273,18.273,18.239,18.239,100000.0
2008-07-02 23:41:00,18.252,18.338,18.252,18.338,300000.0
2008-07-02 23:44:00,18.231,18.302,18.174,18.217,400000.0
2008-07-02 23:46:00,18.196,18.298,18.186,18.246,500000.0
2008-07-02 23:50:00,18.294,18.322,18.18,18.314,1200000.0
2008-07-03 00:00:00,18.316,18.316,18.189,18.273,400000.0
2008-07-03 00:01:00,18.273,18.33,18.181,18.219,950000.0
2008-07-03 00:02:00,18.234,18.334,18.198,18.247,350000.0
2008-07-03 00:03:00,18.242,18.267,18.144,18.198,450000.0
2008-07-03 00:04:00,18.28,18.28,18.152,18.242,450000.0
2008-07-03 00:05:00,18.195,18.268,18.173,18.268,400000.0
2008-07-03 00:06:00,18.239,18.268,18.117,18.157,800000.0
2008-07-03 00:07:00,18.206,18.251,18.111,18.186,600000.0
2008-07-03 00:08:00,18.276,18.276,18.212,18.233,350000.0
2008-07-03 00:09:00,18.28,18.288,18.215,18.251,500000.0
2008-07-03 00:10:00,18.192,18.226,18.139,18.21,450000.0
2008-07-03 00:11:00,18.25,18.26,18.182,18.182,250000.0
2008-07-03 00:12:00,18.261,18.261,18.142,18.193,600000.0
2008-07-03 00:13:00,18.184,18.26,18.146,18.243,450000.0
2008-07-03 00:14:00,18.199,18.275,18.151,18.243,550000.0
2008-07-03 00:15:00,18.208,18.296,18.175,18.199,350000.0
2008-07-03 00:16:00,18.268,18.285,18.153,18.194,400000.0
2008-07-03 00:17:00,18.135,18.227,18.135,18.227,300000.0
2008-07-03 00:18:00,18.195,18.296,18.195,18.262,350000.0
2008-07-03 00:20:00,18.135,18.268,18.135,18.181,350000.0
2008-07-03 00:21:00,18.275,18.275,18.128,18.246,550000.0
2008-07-03 00:22:00,18.267,18.277,18.143,18.231,800000.0
2008-07-03 00:23:00,18.202,18.249,18.183,18.236,400000.0
2008-07-03 00:24:00,18.276,18.276,18.224,18.224,150000.0
2008-07-03 00:25:00,18.162,18.232,18.156,18.232,400000.0
2008-07-03 00:26:00,18.147,18.22,18.147,18.187,350000.0
2008-07-03 00:27:00,18.249,18.249,18.227,18.243,200000.0
2008-07-03 00:28:00,18.222,18.222,18.126,18.164,250000.0
2008-07-03 00:29:00,18.246,18.279,18.172,18.271,300000.0
2008-07-03 00:30:00,18.168,18.249,18.168,18.187,350000.0
2008-07-03 00:31:00,18.235,18.261,18.187,18.261,250000.0
2008-07-03 00:33:00,18.191,18.191,18.191,18.191,50000.0
2008-07-03 00:34:00,18.244,18.256,18.135,18.256,550000.0
2008-07-03 00:35:00,18.209,18.209,18.131,18.182,350000.0
2008-07-03 00:36:00,18.212,18.258,18.141,18.16,300000.0
2008-07-03 00:37:00,18.228,18.228,18.151,18.176,300000.0
2008-07-03 00:38:00,18.161,18.24,18.161,18.175,250000.0
2008-07-03 00:39:00,18.157,18.226,18.152,18.162,450000.0
2008-07-03 00:40:00,18.21,18.245,18.087,18.137,1250000.0
2008-07-03 00:43:00,18.135,18.266,18.135,18.266,100000.0
2008-07-03 00:44:00,18.171,18.252,18.171,18.252,100000.0
2008-07-03 00:45:00,18.259,18.259,18.167,18.229,350000.0
2008-07-03 00:46:00,18.225,18.225,18.129,18.129,100000.0
2008-07-03 00:47:00,18.226,18.275,18.211,18.216,300000.0
2008-07-03 00:50:00,18.134,18.228,18.106,18.223,400000.0
2008-07-03 00:51:00,18.244,18.244,18.119,18.119,300000.0
2008-07-03 00:52:00,18.231,18.251,18.19,18.19,200000.0
2008-07-03 00:55:00,18.27,18.284,18.226,18.268,400000.0
2008-07-03 00:58:00,18.131,18.247,18.131,18.224,550000.0
2008-07-03 00:59:00,18.184,18.273,18.184,18.231,400000.0
2008-07-03 01:00:00,18.252,18.284,18.148,18.165,1000000.0
2008-07-03 01:01:00,18.198,18.288,18.195,18.269,400000.0
2008-07-03 01:02:00,18.244,18.3,18.244,18.283,250000.0
2008-07-03 01:03:00,18.274,18.292,18.186,18.289,200000.0
2008-07-03 01:04:00,18.219,18.25,18.219,18.25,100000.0
2008-07-03 01:05:00,18.255,18.255,18.146,18.146,150000.0
2008-07-03 01:06:00,18.277,18.277,18.128,18.235,550000.0
2008-07-03 01:07:00,18.281,18.281,18.244,18.244,100000.0
2008-07-03 01:09:00,18.199,18.298,18.199,18.22,400000.0
2008-07-03 01:10:00,18.234,18.256,18.12,18.231,700000.0
2008-07-03 01:11:00,18.26,18.26,18.131,18.178,250000.0
2008-07-03 01:12:00,18.291,18.291,18.17,18.264,550000.0
2008-07-03 01:13:00,18.225,18.329,18.201,18.201,300000.0
2008-07-03 01:17:00,18.291,18.302,18.16,18.259,500000.0
2008-07-03 01:20:00,18.226,18.282,18.161,18.282,750000.0
2008-07-03 01:21:00,18.263,18.299,18.224,18.266,350000.0
2008-07-03 01:23:00,18.211,18.261,18.148,18.179,500000.0
2008-07-03 01:27:00,18.248,18.248,18.134,18.174,300000.0
2008-07-03 01:28:00,18.288,18.291,18.153,18.291,250000.0
2008-07-03 01:29:00,18.197,18.241,18.135,18.198,500000.0
2008-07-03 01:30:00,18.229,18.243,18.138,18.157,500000.0
2008-07-03 01:31:00,18.258,18.299,18.224,18.29,400000.0
2008-07-03 01:34:00,18.244,18.256,18.164,18.191,450000.0
2008-07-03 01:35:00,18.208,18.28,18.208,18.28,100000.0
2008-07-03 01:36:00,18.216,18.322,18.201,18.201,350000.0
2008-07-03 01:37:00,18.282,18.282,18.272,18.272,100000.0
2008-07-03 01:38:00,18.27,18.27,18.256,18.256,100000.0
2008-07-03 01:39:00,18.264,18.271,18.169,18.271,350000.0
2008-07-03 01:40:00,18.155,18.283,18.147,18.193,900000.0
2008-07-03 01:41:00,18.181,18.307,18.145,18.247,700000.0
2008-07-03 01:42:00,18.255,18.281,18.166,18.252,350000.0
2008-07-03 01:43:00,18.24,18.263,18.118,18.171,300000.0
2008-07-03 01:44:00,18.192,18.282,18.149,18.282,600000.0
2008-07-03 01:45:00,18.201,18.27,18.201,18.226,150000.0
2008-07-03 01:46:00,18.301,18.313,18.257,18.279,200000.0
2008-07-03 01:47:00,18.238,18.314,18.174,18.274,550000.0
2008-07-03 01:48:00,18.257,18.284,18.206,18.211,350000.0
2008-07-03 01:49:00,18.192,18.252,18.152,18.252,450000.0
2008-07-03 01:50:00,18.279,18.279,18.239,18.239,100000.0
2008-07-03 01:52:00,18.284,18.284,18.208,18.242,250000.0
2008-07-03 01:53:00,18.226,18.265,18.149,18.18,400000.0
2008-07-03 01:54:00,18.192,18.274,18.12,18.209,550000.0
2008-07-03 01:55:00,18.171,18.289,18.134,18.212,550000.0
2008-07-03 01:57:00,18.209,18.297,18.209,18.282,150000.0
2008-07-03 01:58:00,18.271,18.271,18.151,18.151,400000.0
2008-07-03 01:59:00,18.221,18.278,18.203,18.203,350000.0
2008-07-03 02:00:00,18.189,18.278,18.189,18.257,300000.0
2008-07-03 02:01:00,18.263,18.278,18.199,18.263,550000.0
2008-07-03 02:02:00,18.229,18.258,18.211,18.211,350000.0
2008-07-03 02:03:00,18.19,18.254,18.124,18.142,550000.0
2008-07-03 02:04:00,18.12,18.251,18.117,18.136,400000.0
2008-07-03 02:05:00,18.118,18.229,18.105,18.229,700000.0
2008-07-03 02:06:00,18.206,18.262,18.192,18.239,350000.0
2008-07-03 02:07:00,18.238,18.238,18.177,18.179,500000.0
2008-07-03 02:10:00,18.231,18.231,18.143,18.192,500000.0
2008-07-03 02:11:00,18.222,18.279,18.153,18.168,550000.0
2008-07-03 02:13:00,18.262,18.262,18.161,18.174,550000.0
2008-07-03 02:14:00,18.198,18.271,18.136,18.233,500000.0
2008-07-03 02:15:00,18.207,18.275,18.198,18.21,500000.0
2008-07-03 02:16:00,18.252,18.293,18.15,18.293,500000.0
2008-07-03 02:17:00,18.232,18.232,18.106,18.144,400000.0
2008-07-03 02:19:00,18.262,18.262,18.128,18.223,500000.0
2008-07-03 02:20:00,18.19,18.273,18.122,18.273,500000.0
2008-07-03 02:21:00,18.248,18.292,18.15,18.15,400000.0
2008-07-03 02:22:00,18.231,18.254,18.142,18.216,400000.0
2008-07-03 02:23:00,18.171,18.246,18.171,18.246,100000.0
2008-07-03 02:24:00,18.256,18.292,18.192,18.264,350000.0
2008-07-03 02:28:00,18.257,18.257,18.257,18.257,50000.0
2008-07-03 02:29:00,18.261,18.261,18.127,18.239,400000.0
2008-07-03 02:30:00,18.184,18.257,18.145,18.145,300000.0
2008-07-03 02:31:00,18.249,18.269,18.143,18.222,400000.0
2008-07-03 02:32:00,18.265,18.274,18.197,18.274,450000.0
2008-07-03 02:34:00,18.188,18.271,18.172,18.271,150000.0
2008-07-03 02:35:00,18.161,18.258,18.161,18.17,300000.0
2008-07-03 02:36:00,18.161,18.264,18.161,18.163,550000.0
2008-07-03 02:37:00,18.256,18.309,18.202,18.309,300000.0
2008-07-03 02:38:00,18.271,18.271,18.271,18.271,50000.0
2008-07-03 02:39:00,18.259,18.259,18.152,18.219,400000.0
2008-07-03 02:40:00,18.291,18.291,18.19,18.19,300000.0
2008-07-03 02:41:00,18.183,18.255,18.122,18.24,250000.0
2008-07-03 02:44:00,18.264,18.276,18.147,18.147,500000.0
2008-07-03 02:45:00,18.274,18.274,18.163,18.163,150000.0
2008-07-03 02:46:00,18.276,18.276,18.152,18.232,250000.0
2008-07-03 02:47:00,18.259,18.314,18.194,18.276,550000.0
2008-07-03 02:50:00,18.212,18.291,18.212,18.291,100000.0
2008-07-03 02:51:00,18.283,18.283,18.283,18.283,50000.0
2008-07-03 02:52:00,18.222,18.265,18.171,18.239,250000.0
2008-07-03 02:53:00,18.287,18.287,18.214,18.214,150000.0
2008-07-03 02:55:00,18.192,18.232,18.192,18.209,200000.0
2008-07-03 02:56:00,18.188,18.268,18.188,18.259,200000.0
2008-07-03 02:57:00,18.238,18.254,18.163,18.202,350000.0
2008-07-03 02:58:00,18.203,18.243,18.2,18.201,250000.0
2008-07-03 02:59:00,18.222,18.266,18.167,18.213,550000.0
2008-07-03 03:00:00,18.248,18.277,18.155,18.232,400000.0
2008-07-03 03:01:00,18.268,18.271,18.169,18.241,300000.0
2008-07-03 03:03:00,18.193,18.247,18.165,18.211,400000.0
2008-07-03 03:04:00,18.155,18.207,18.155,18.187,350000.0
2008-07-03 03:06:00,18.205,18.225,18.205,18.225,100000.0
2008-07-03 03:07:00,18.129,18.193,18.124,18.145,250000.0
2008-07-03 03:08:00,18.174,18.261,18.138,18.138,300000.0
2008-07-03 03:10:00,18.172,18.193,18.172,18.193,150000.0
2008-07-03 03:15:00,18.164,18.313,18.152,18.238,400000.0
2008-07-03 03:16:00,18.2,18.216,18.196,18.216,150000.0
2008-07-03 03:17:00,18.242,18.274,18.203,18.238,250000.0
2008-07-03 03:18:00,18.282,18.282,18.235,18.235,100000.0
2008-07-03 03:20:00,18.281,18.281,18.173,18.173,200000.0
2008-07-03 03:21:00,18.278,18.278,18.268,18.268,100000.0
2008-07-03 03:22:00,18.268,18.268,18.178,18.241,400000.0
2008-07-03 03:23:00,18.256,18.272,18.169,18.272,200000.0
2008-07-03 03:24:00,18.236,18.251,18.193,18.248,250000.0
2008-07-03 03:25:00,18.18,18.292,18.152,18.152,450000.0
2008-07-03 03:27:00,18.125,18.233,18.116,18.233,400000.0
2008-07-03 03:30:00,18.134,18.231,18.134,18.231,100000.0
2008-07-03 03:31:00,18.263,18.263,18.161,18.218,150000.0
2008-07-03 03:32:00,18.136,18.28,18.135,18.28,350000.0
2008-07-03 03:33:00,18.248,18.299,18.156,18.209,300000.0
2008-07-03 03:36:00,18.218,18.278,18.14,18.278,400000.0
2008-07-03 03:37:00,18.16,18.16,18.16,18.16,50000.0
2008-07-03 03:38:00,18.268,18.295,18.148,18.158,450000.0
2008-07-03 03:40:00,18.279,18.282,18.134,18.282,350000.0
2008-07-03 03:41:00,18.141,18.252,18.141,18.248,200000.0
2008-07-03 03:42:00,18.134,18.279,18.134,18.251,350000.0
2008-07-03 03:43:00,18.2,18.265,18.133,18.186,400000.0
2008-07-03 03:44:00,18.224,18.278,18.224,18.278,100000.0
2008-07-03 03:45:00,18.204,18.294,18.165,18.21,400000.0
2008-07-03 03:46:00,18.291,18.291,18.183,18.183,450000.0
2008-07-03 03:47:00,18.274,18.274,18.246,18.246,100000.0
2008-07-03 03:48:00,18.27,18.27,18.216,18.216,100000.0
2008-07-03 03:50:00,18.149,18.244,18.149,18.178,350000.0
2008-07-03 03:51:00,18.174,18.274,18.174,18.274,400000.0
2008-07-03 03:52:00,18.253,18.283,18.165,18.255,450000.0
2008-07-03 03:53:00,18.216,18.216,18.148,18.148,150000.0
2008-07-03 03:54:00,18.271,18.271,18.165,18.244,250000.0
2008-07-03 03:55:00,18.142,18.271,18.122,18.271,350000.0
2008-07-03 03:56:00,18.297,18.297,18.188,18.293,400000.0
2008-07-03 03:57:00,18.251,18.251,18.177,18.177,300000.0
2008-07-03 03:59:00,18.191,18.286,18.138,18.246,1000000.0
2008-07-03 04:00:00,18.168,18.251,18.167,18.235,250000.0
2008-07-03 04:01:00,18.244,18.244,18.178,18.19,200000.0
2008-07-03 04:02:00,18.167,18.288,18.167,18.181,350000.0
2008-07-03 04:03:00,18.285,18.285,18.148,18.281,250000.0
2008-07-03 04:05:00,18.168,18.23,18.168,18.23,100000.0
2008-07-03 04:06:00,18.184,18.184,18.181,18.181,150000.0
2008-07-03 04:07:00,18.206,18.233,18.139,18.139,150000.0
2008-07-03 04:08:00,18.138,18.182,18.138,18.145,200000.0
2008-07-03 04:09:00,18.235,18.271,18.131,18.253,900000.0
2008-07-03 04:10:00,18.217,18.224,18.217,18.224,100000.0
2008-07-03 04:15:00,18.258,18.258,18.258,18.258,50000.0
2008-07-03 04:16:00,18.263,18.276,18.223,18.271,400000.0
2008-07-03 04:20:00,18.161,18.238,18.148,18.238,150000.0
2008-07-03 04:21:00,18.161,18.211,18.146,18.146,150000.0
2008-07-03 04:23:00,18.271,18.271,18.271,18.271,50000.0
2008-07-03 04:24:00,18.27,18.28,18.226,18.267,400000.0
2008-07-03 04:25:00,18.237,18.272,18.237,18.272,200000.0
2008-07-03 04:27:00,18.284,18.294,18.239,18.284,400000.0
2008-07-03 04:29:00,18.287,18.295,18.185,18.267,650000.0
2008-07-03 04:30:00,18.19,18.19,18.19,18.19,50000.0
2008-07-03 04:33:00,18.209,18.258,18.209,18.258,100000.0
2008-07-03 04:34:00,18.27,18.275,18.223,18.259,400000.0
2008-07-03 04:35:00,18.259,18.259,18.142,18.142,250000.0
2008-07-03 04:36:00,18.274,18.284,18.274,18.284,100000.0
2008-07-03 04:39:00,18.236,18.295,18.171,18.279,850000.0
2008-07-03 04:40:00,18.144,18.226,18.144,18.226,100000.0
2008-07-03 04:43:00,18.228,18.267,18.207,18.207,150000.0
2008-07-03 04:44:00,18.185,18.253,18.153,18.181,400000.0
2008-07-03 04:45:00,18.173,18.287,18.173,18.257,450000.0
2008-07-03 04:46:00,18.184,18.248,18.174,18.239,550000.0
2008-07-03 04:47:00,18.202,18.26,18.202,18.26,100000.0
2008-07-03 04:49:00,18.271,18.271,18.163,18.18,500000.0
2008-07-03 04:50:00,18.275,18.282,18.172,18.274,400000.0
2008-07-03 04:51:00,18.235,18.263,18.212,18.263,300000.0
2008-07-03 04:53:00,18.248,18.248,18.17,18.17,150000.0
2008-07-03 04:54:00,18.253,18.273,18.2,18.266,400000.0
2008-07-03 04:55:00,18.21,18.257,18.21,18.257,150000.0
2008-07-03 04:56:00,18.2,18.246,18.191,18.241,250000.0
2008-07-03 04:57:00,18.248,18.272,18.202,18.238,400000.0
2008-07-03 04:58:00,18.26,18.26,18.26,18.26,50000.0
2008-07-03 04:59:00,18.21,18.254,18.152,18.152,500000.0
2008-07-03 05:00:00,18.248,18.282,18.248,18.279,150000.0
2008-07-03 05:01:00,18.186,18.186,18.186,18.186,50000.0
2008-07-03 05:04:00,18.256,18.259,18.214,18.248,400000.0
2008-07-03 05:05:00,18.252,18.263,18.252,18.258,150000.0
2008-07-03 05:09:00,18.216,18.283,18.216,18.243,400000.0
2008-07-03 05:10:00,18.273,18.273,18.149,18.164,500000.0
2008-07-03 05:12:00,18.206,18.286,18.171,18.285,500000.0
2008-07-03 05:13:00,18.247,18.27,18.198,18.235,350000.0
2008-07-03 05:14:00,18.162,18.253,18.144,18.226,700000.0
2008-07-03 05:15:00,18.279,18.279,18.204,18.247,150000.0
2008-07-03 05:16:00,18.187,18.267,18.175,18.259,400000.0
2008-07-03 05:17:00,18.3,18.3,18.3,18.3,50000.0
2008-07-03 05:20:00,18.288,18.292,18.207,18.207,500000.0
2008-07-03 05:22:00,18.271,18.288,18.231,18.281,400000.0
2008-07-03 05:28:00,18.234,18.234,18.197,18.197,100000.0
2008-07-03 05:30:00,18.277,18.293,18.165,18.197,400000.0
2008-07-03 05:31:00,18.192,18.214,18.192,18.214,100000.0
2008-07-03 05:32:00,18.262,18.264,18.168,18.168,400000.0
2008-07-03 05:33:00,18.272,18.272,18.272,18.272,50000.0
2008-07-03 05:34:00,18.283,18.283,18.174,18.174,300000.0
2008-07-03 05:35:00,18.283,18.285,18.178,18.178,250000.0
2008-07-03 05:36:00,18.247,18.317,18.185,18.185,450000.0
2008-07-03 05:37:00,18.275,18.277,18.196,18.273,550000.0
2008-07-03 05:39:00,18.229,18.229,18.123,18.226,350000.0
2008-07-03 05:40:00,18.182,18.254,18.126,18.215,400000.0
2008-07-03 05:41:00,18.221,18.265,18.158,18.158,350000.0
2008-07-03 05:42:00,18.189,18.274,18.136,18.15,400000.0
2008-07-03 05:43:00,18.13,18.229,18.13,18.149,450000.0
2008-07-03 05:44:00,18.222,18.27,18.166,18.166,350000.0
2008-07-03 05:46:00,18.224,18.294,18.161,18.204,550000.0
2008-07-03 05:47:00,18.251,18.251,18.178,18.194,350000.0
2008-07-03 05:48:00,18.136,18.266,18.136,18.266,250000.0
2008-07-03 05:49:00,18.218,18.228,18.097,18.157,450000.0
2008-07-03 05:50:00,18.266,18.276,18.206,18.215,250000.0
2008-07-03 05:51:00,18.121,18.232,18.093,18.124,400000.0
2008-07-03 05:52:00,18.203,18.203,18.203,18.203,50000.0
2008-07-03 05:53:00,18.291,18.291,18.208,18.211,200000.0
2008-07-03 05:54:00,18.189,18.271,18.129,18.261,400000.0
2008-07-03 05:55:00,18.243,18.276,18.151,18.276,300000.0
2008-07-03 05:56:00,18.159,18.193,18.13,18.13,350000.0
2008-07-03 05:57:00,18.161,18.24,18.123,18.212,450000.0
2008-07-03 05:58:00,18.127,18.262,18.127,18.195,150000.0
2008-07-03 05:59:00,18.269,18.279,18.191,18.228,450000.0
2008-07-03 06:00:00,18.214,18.308,18.168,18.271,500000.0
2008-07-03 06:01:00,18.169,18.331,18.169,18.228,350000.0
2008-07-03 06:02:00,18.245,18.266,18.164,18.169,450000.0
2008-07-03 06:08:00,18.256,18.281,18.221,18.279,400000.0
2008-07-03 06:10:00,18.189,18.273,18.189,18.273,250000.0
2008-07-03 06:11:00,18.216,18.275,18.157,18.157,450000.0
2008-07-03 06:12:00,18.237,18.237,18.138,18.219,350000.0
2008-07-03 06:13:00,18.132,18.222,18.129,18.204,350000.0
2008-07-03 06:15:00,18.255,18.255,18.111,18.203,400000.0
2008-07-03 06:17:00,18.219,18.274,18.154,18.274,550000.0
2008-07-03 06:18:00,18.246,18.28,18.213,18.28,400000.0
2008-07-03 06:19:00,18.253,18.265,18.172,18.172,400000.0
2008-07-03 06:20:00,18.253,18.265,18.177,18.26,450000.0
2008-07-03 06:21:00,18.245,18.255,18.2,18.216,300000.0
2008-07-03 06:22:00,18.274,18.274,18.219,18.219,100000.0
2008-07-03 06:23:00,18.272,18.299,18.159,18.278,350000.0
2008-07-03 06:24:00,18.171,18.279,18.171,18.207,550000.0
2008-07-03 06:25:00,18.159,18.246,18.159,18.246,300000.0
2008-07-03 06:26:00,18.19,18.266,18.13,18.13,300000.0
2008-07-03 06:27:00,18.166,18.265,18.135,18.181,500000.0
2008-07-03 06:28:00,18.184,18.271,18.142,18.193,550000.0
2008-07-03 06:29:00,18.249,18.28,18.213,18.242,350000.0
2008-07-03 06:30:00,18.18,18.257,18.142,18.257,500000.0
2008-07-03 06:31:00,18.236,18.257,18.166,18.222,400000.0
2008-07-03 06:32:00,18.194,18.249,18.126,18.235,400000.0
2008-07-03 06:33:00,18.147,18.32,18.139,18.206,400000.0
2008-07-03 06:34:00,18.238,18.324,18.155,18.188,400000.0
2008-07-03 06:35:00,18.259,18.307,18.253,18.307,150000.0
2008-07-03 06:36:00,18.294,18.294,18.294,18.294,50000.0
2008-07-03 06:37:00,18.277,18.294,18.167,18.294,400000.0
2008-07-03 06:39:00,18.19,18.332,18.187,18.288,1000000.0
2008-07-03 06:40:00,18.272,18.272,18.195,18.195,400000.0
2008-07-03 06:41:00,18.281,18.3,18.179,18.3,250000.0
2008-07-03 06:42:00,18.276,18.29,18.184,18.224,250000.0
2008-07-03 06:43:00,18.236,18.288,18.236,18.288,100000.0
2008-07-03 06:44:00,18.22,18.257,18.199,18.257,250000.0
2008-07-03 06:45:00,18.176,18.246,18.154,18.246,300000.0
2008-07-03 06:47:00,18.247,18.281,18.123,18.241,450000.0
2008-07-03 06:48:00,18.237,18.276,18.172,18.232,400000.0
2008-07-03 06:49:00,18.247,18.294,18.155,18.229,450000.0
2008-07-03 06:50:00,18.193,18.279,18.163,18.278,450000.0
2008-07-03 06:51:00,18.284,18.307,18.162,18.295,950000.0
2008-07-03 06:52:00,18.318,18.321,18.182,18.279,250000.0
2008-07-03 06:54:00,18.274,18.301,18.274,18.301,100000.0
2008-07-03 06:55:00,18.268,18.293,18.191,18.293,300000.0
2008-07-03 06:56:00,18.237,18.237,18.206,18.206,100000.0
2008-07-03 06:57:00,18.275,18.311,18.201,18.201,350000.0
2008-07-03 06:58:00,18.212,18.307,18.201,18.307,300000.0
2008-07-03 06:59:00,18.238,18.324,18.203,18.205,650000.0
2008-07-03 07:00:00,18.217,18.282,18.158,18.282,400000.0
2008-07-03 07:01:00,18.269,18.32,18.187,18.278,450000.0
2008-07-03 07:02:00,18.244,18.3,18.157,18.3,400000.0
2008-07-03 07:03:00,18.301,18.333,18.233,18.267,400000.0
2008-07-03 07:04:00,18.284,18.311,18.196,18.209,500000.0
2008-07-03 07:05:00,18.227,18.301,18.187,18.271,250000.0
2008-07-03 07:06:00,18.324,18.324,18.246,18.267,350000.0
2008-07-03 07:07:00,18.27,18.329,18.199,18.287,500000.0
2008-07-03 07:08:00,18.202,18.209,18.202,18.209,150000.0
2008-07-03 07:09:00,18.194,18.361,18.194,18.232,400000.0
2008-07-03 07:10:00,18.328,18.328,18.2,18.281,350000.0
2008-07-03 07:11:00,18.208,18.323,18.203,18.287,250000.0
2008-07-03 07:12:00,18.298,18.298,18.186,18.235,300000.0
2008-07-03 07:13:00,18.184,18.311,18.181,18.201,400000.0
2008-07-03 07:14:00,18.212,18.316,18.212,18.248,400000.0
2008-07-03 07:15:00,18.319,18.319,18.202,18.249,350000.0
2008-07-03 07:16:00,18.319,18.325,18.188,18.31,350000.0
2008-07-03 07:17:00,18.238,18.34,18.189,18.245,500000.0
2008-07-03 07:18:00,18.328,18.335,18.214,18.302,550000.0
2008-07-03 07:19:00,18.301,18.333,18.208,18.272,550000.0
2008-07-03 07:20:00,18.274,18.301,18.219,18.301,350000.0
2008-07-03 07:21:00,18.263,18.312,18.215,18.312,400000.0
2008-07-03 07:22:00,18.295,18.319,18.202,18.255,500000.0
2008-07-03 07:23:00,18.214,18.308,18.192,18.271,300000.0
2008-07-03 07:24:00,18.191,18.286,18.191,18.286,500000.0
2008-07-03 07:25:00,18.276,18.286,18.187,18.201,550000.0
2008-07-03 07:26:00,18.244,18.26,18.189,18.195,400000.0
2008-07-03 07:27:00,18.196,18.253,18.196,18.221,250000.0
2008-07-03 07:28:00,18.277,18.323,18.209,18.27,400000.0
2008-07-03 07:29:00,18.263,18.3,18.222,18.222,400000.0
2008-07-03 07:30:00,18.225,18.284,18.156,18.186,550000.0
2008-07-03 07:31:00,18.204,18.279,18.139,18.279,550000.0
2008-07-03 07:32:00,18.231,18.32,18.204,18.231,500000.0
2008-07-03 07:33:00,18.28,18.306,18.194,18.194,350000.0
2008-07-03 07:34:00,18.247,18.292,18.202,18.253,450000.0
2008-07-03 07:35:00,18.226,18.296,18.183,18.256,350000.0
2008-07-03 07:36:00,18.233,18.335,18.192,18.192,500000.0
2008-07-03 07:37:00,18.274,18.353,18.213,18.213,350000.0
2008-07-03 07:38:00,18.221,18.289,18.163,18.283,450000.0
2008-07-03 07:39:00,18.264,18.305,18.169,18.285,400000.0
2008-07-03 07:40:00,18.291,18.309,18.167,18.309,350000.0
2008-07-03 07:41:00,18.28,18.354,18.223,18.229,400000.0
2008-07-03 07:42:00,18.31,18.339,18.188,18.217,350000.0
2008-07-03 07:43:00,18.199,18.28,18.199,18.26,350000.0
2008-07-03 07:44:00,18.209,18.269,18.209,18.221,250000.0
2008-07-03 07:45:00,18.288,18.31,18.21,18.21,350000.0
2008-07-03 07:46:00,18.317,18.317,18.175,18.266,550000.0
2008-07-03 07:47:00,18.319,18.319,18.174,18.271,350000.0
2008-07-03 07:48:00,18.185,18.306,18.18,18.268,550000.0
2008-07-03 07:49:00,18.296,18.324,18.201,18.289,550000.0
2008-07-03 07:50:00,18.303,18.306,18.188,18.262,450000.0
2008-07-03 07:51:00,18.279,18.301,18.177,18.214,450000.0
2008-07-03 07:52:00,18.21,18.288,18.176,18.288,350000.0
2008-07-03 07:53:00,18.274,18.338,18.199,18.231,400000.0
2008-07-03 07:54:00,18.307,18.35,18.211,18.233,350000.0
2008-07-03 07:55:00,18.28,18.343,18.213,18.306,350000.0
2008-07-03 07:56:00,18.281,18.344,18.214,18.248,350000.0
2008-07-03 07:57:00,18.304,18.341,18.222,18.313,450000.0
2008-07-03 07:58:00,18.241,18.337,18.216,18.273,500000.0
2008-07-03 07:59:00,18.237,18.286,18.199,18.199,450000.0
2008-07-03 08:00:00,18.215,18.298,18.203,18.269,350000.0
2008-07-03 08:01:00,18.225,18.335,18.225,18.332,350000.0
2008-07-03 08:02:00,18.278,18.3,18.195,18.205,400000.0
2008-07-03 08:03:00,18.281,18.312,18.188,18.204,450000.0
2008-07-03 08:04:00,18.225,18.303,18.215,18.234,350000.0
2008-07-03 08:05:00,18.227,18.3,18.195,18.228,400000.0
2008-07-03 08:06:00,18.299,18.365,18.276,18.299,400000.0
2008-07-03 08:07:00,18.325,18.338,18.226,18.29,450000.0
2008-07-03 08:08:00,18.215,18.299,18.158,18.295,400000.0
2008-07-03 08:09:00,18.324,18.331,18.208,18.253,400000.0
2008-07-03 08:10:00,18.303,18.311,18.188,18.273,400000.0
2008-07-03 08:11:00,18.213,18.311,18.17,18.202,500000.0
2008-07-03 08:12:00,18.279,18.299,18.222,18.263,400000.0
2008-07-03 08:13:00,18.268,18.281,18.14,18.15,350000.0
2008-07-03 08:14:00,18.303,18.332,18.2,18.312,400000.0
2008-07-03 08:15:00,18.287,18.35,18.205,18.205,400000.0
2008-07-03 08:16:00,18.303,18.317,18.169,18.169,350000.0
2008-07-03 08:17:00,18.276,18.304,18.196,18.278,500000.0
2008-07-03 08:18:00,18.311,18.311,18.154,18.255,500000.0
2008-07-03 08:19:00,18.276,18.287,18.183,18.214,400000.0
2008-07-03 08:20:00,18.205,18.3,18.168,18.3,400000.0
2008-07-03 08:21:00,18.299,18.305,18.189,18.302,400000.0
2008-07-03 08:22:00,18.261,18.343,18.232,18.318,550000.0
2008-07-03 08:23:00,18.172,18.338,18.172,18.198,400000.0
2008-07-03 08:24:00,18.203,18.303,18.203,18.216,350000.0
2008-07-03 08:25:00,18.279,18.32,18.237,18.237,400000.0
2008-07-03 08:26:00,18.23,18.274,18.165,18.274,400000.0
2008-07-03 08:27:00,18.229,18.301,18.211,18.279,400000.0
2008-07-03 08:28:00,18.262,18.289,18.204,18.232,450000.0
2008-07-03 08:29:00,18.213,18.286,18.211,18.211,400000.0
2008-07-03 08:30:00,18.202,18.338,18.202,18.314,500000.0
2008-07-03 08:31:00,18.268,18.308,18.207,18.223,450000.0
2008-07-03 08:32:00,18.176,18.291,18.128,18.291,400000.0
2008-07-03 08:33:00,18.175,18.306,18.175,18.27,450000.0
2008-07-03 08:34:00,18.274,18.32,18.189,18.304,450000.0
2008-07-03 08:35:00,18.3,18.341,18.228,18.284,550000.0
2008-07-03 08:36:00,18.173,18.239,18.173,18.178,350000.0
2008-07-03 08:37:00,18.214,18.344,18.212,18.212,350000.0
2008-07-03 08:38:00,18.317,18.354,18.232,18.253,400000.0
2008-07-03 08:39:00,18.209,18.325,18.209,18.301,500000.0
2008-07-03 08:40:00,18.314,18.314,18.166,18.274,350000.0
2008-07-03 08:41:00,18.201,18.315,18.201,18.285,500000.0
2008-07-03 08:42:00,18.284,18.308,18.179,18.271,350000.0
2008-07-03 08:43:00,18.185,18.311,18.185,18.279,350000.0
2008-07-03 08:44:00,18.31,18.31,18.16,18.271,550000.0
2008-07-03 08:45:00,18.24,18.275,18.162,18.19,350000.0
2008-07-03 08:46:00,18.254,18.254,18.104,18.128,550000.0
2008-07-03 08:47:00,18.21,18.393,18.21,18.287,550000.0
2008-07-03 08:49:00,18.27,18.277,18.213,18.269,500000.0
2008-07-03 08:50:00,18.214,18.309,18.189,18.202,550000.0
2008-07-03 08:51:00,18.242,18.318,18.24,18.308,450000.0
2008-07-03 08:52:00,18.296,18.348,18.253,18.315,350000.0
2008-07-03 08:53:00,18.234,18.326,18.199,18.296,400000.0
2008-07-03 08:54:00,18.283,18.283,18.154,18.191,400000.0
2008-07-03 08:55:00,18.289,18.385,18.217,18.244,450000.0
2008-07-03 08:56:00,18.223,18.274,18.161,18.223,400000.0
2008-07-03 08:57:00,18.244,18.275,18.201,18.21,350000.0
2008-07-03 08:58:00,18.243,18.252,18.16,18.216,500000.0
2008-07-03 08:59:00,18.314,18.33,18.194,18.245,350000.0
2008-07-03 09:00:00,18.292,18.313,18.197,18.287,1500000.0
2008-07-03 09:01:00,18.291,18.306,18.222,18.296,1250000.0
2008-07-03 09:02:00,18.299,18.329,18.212,18.212,350000.0
2008-07-03 09:03:00,18.235,18.355,18.235,18.355,350000.0
2008-07-03 09:04:00,18.297,18.31,18.246,18.246,450000.0
2008-07-03 09:05:00,18.306,18.349,18.207,18.32,400000.0
2008-07-03 09:06:00,18.318,18.361,18.233,18.269,450000.0
2008-07-03 09:07:00,18.294,18.321,18.244,18.246,350000.0
2008-07-03 09:08:00,18.216,18.328,18.181,18.284,400000.0
2008-07-03 09:09:00,18.325,18.36,18.243,18.348,350000.0
2008-07-03 09:10:00,18.258,18.34,18.216,18.276,450000.0
2008-07-03 09:11:00,18.265,18.302,18.192,18.3,350000.0
2008-07-03 09:12:00,18.269,18.358,18.236,18.303,550000.0
2008-07-03 09:13:00,18.311,18.357,18.226,18.348,550000.0
2008-07-03 09:14:00,18.261,18.38,18.261,18.329,400000.0
2008-07-03 09:15:00,18.358,18.379,18.271,18.295,500000.0
2008-07-03 09:16:00,18.359,18.364,18.254,18.331,400000.0
2008-07-03 09:17:00,18.275,18.36,18.248,18.36,400000.0
2008-07-03 09:18:00,18.376,18.381,18.236,18.359,500000.0
2008-07-03 09:19:00,18.374,18.374,18.23,18.277,500000.0
2008-07-03 09:20:00,18.314,18.376,18.292,18.374,350000.0
2008-07-03 09:21:00,18.359,18.397,18.303,18.303,450000.0
2008-07-03 09:22:00,18.346,18.364,18.259,18.283,400000.0
2008-07-03 09:23:00,18.347,18.369,18.269,18.369,400000.0
2008-07-03 09:24:00,18.323,18.375,18.303,18.303,350000.0
2008-07-03 09:25:00,18.338,18.408,18.273,18.311,350000.0
2008-07-03 09:26:00,18.297,18.348,18.271,18.348,350000.0
2008-07-03 09:27:00,18.342,18.447,18.257,18.299,550000.0
2008-07-03 09:28:00,18.289,18.386,18.272,18.282,1550000.0
2008-07-03 09:29:00,18.231,18.378,18.231,18.321,400000.0
2008-07-03 09:30:00,18.282,18.368,18.24,18.279,450000.0
2008-07-03 09:31:00,18.329,18.329,18.243,18.259,350000.0
2008-07-03 09:32:00,18.248,18.4,18.248,18.295,350000.0
2008-07-03 09:33:00,18.279,18.356,18.21,18.23,350000.0
2008-07-03 09:34:00,18.227,18.359,18.194,18.216,1950000.0
2008-07-03 09:35:00,18.38,18.38,18.265,18.286,350000.0
2008-07-03 09:36:00,18.356,18.357,18.283,18.347,400000.0
2008-07-03 09:37:00,18.34,18.364,18.25,18.327,450000.0
2008-07-03 09:38:00,18.292,18.376,18.262,18.309,550000.0
2008-07-03 09:39:00,18.3,18.4,18.274,18.274,550000.0
2008-07-03 09:40:00,18.324,18.355,18.255,18.355,500000.0
2008-07-03 09:41:00,18.242,18.317,18.21,18.21,450000.0
2008-07-03 09:42:00,18.218,18.316,18.217,18.316,450000.0
2008-07-03 09:43:00,18.274,18.331,18.203,18.331,550000.0
2008-07-03 09:44:00,18.243,18.363,18.243,18.363,450000.0
2008-07-03 09:45:00,18.32,18.361,18.236,18.32,350000.0
2008-07-03 09:46:00,18.352,18.352,18.206,18.253,450000.0
2008-07-03 09:47:00,18.321,18.363,18.206,18.363,400000.0
2008-07-03 09:48:00,18.32,18.348,18.225,18.263,450000.0
2008-07-03 09:49:00,18.348,18.348,18.224,18.299,400000.0
2008-07-03 09:50:00,18.276,18.361,18.21,18.27,350000.0
2008-07-03 09:51:00,18.33,18.339,18.221,18.316,400000.0
2008-07-03 09:52:00,18.308,18.346,18.196,18.305,400000.0
2008-07-03 09:53:00,18.356,18.356,18.237,18.332,550000.0
2008-07-03 09:54:00,18.24,18.331,18.155,18.296,750000.0
2008-07-03 09:55:00,18.238,18.352,18.238,18.352,450000.0
2008-07-03 09:56:00,18.304,18.344,18.244,18.323,450000.0
2008-07-03 09:58:00,18.28,18.338,18.262,18.262,400000.0
2008-07-03 09:59:00,18.217,18.347,18.217,18.314,400000.0
2008-07-03 10:00:00,18.354,18.354,18.228,18.228,350000.0
2008-07-03 10:01:00,18.277,18.387,18.271,18.305,350000.0
2008-07-03 10:02:00,18.374,18.374,18.266,18.355,450000.0
2008-07-03 10:03:00,18.318,18.394,18.28,18.28,500000.0
2008-07-03 10:04:00,18.327,18.386,18.304,18.326,550000.0
2008-07-03 10:05:00,18.303,18.354,18.27,18.276,350000.0
2008-07-03 10:06:00,18.283,18.366,18.283,18.322,500000.0
2008-07-03 10:07:00,18.368,18.368,18.267,18.326,400000.0
2008-07-03 10:08:00,18.33,18.348,18.24,18.313,550000.0
2008-07-03 10:09:00,18.315,18.357,18.242,18.276,350000.0
2008-07-03 10:10:00,18.321,18.351,18.215,18.227,650000.0
2008-07-03 10:11:00,18.349,18.349,18.247,18.331,400000.0
2008-07-03 10:12:00,18.339,18.344,18.206,18.273,550000.0
2008-07-03 10:13:00,18.214,18.297,18.19,18.263,350000.0
2008-07-03 10:14:00,18.256,18.35,18.208,18.245,550000.0
2008-07-03 10:15:00,18.261,18.352,18.211,18.275,350000.0
2008-07-03 10:16:00,18.274,18.313,18.211,18.214,550000.0
2008-07-03 10:17:00,18.336,18.336,18.222,18.222,500000.0
2008-07-03 10:18:00,18.353,18.353,18.192,18.24,550000.0
2008-07-03 10:19:00,18.33,18.367,18.242,18.346,550000.0
2008-07-03 10:20:00,18.234,18.316,18.206,18.31,350000.0
2008-07-03 10:21:00,18.295,18.308,18.206,18.272,350000.0
2008-07-03 10:22:00,18.288,18.326,18.211,18.326,500000.0
2008-07-03 10:23:00,18.346,18.346,18.206,18.342,400000.0
2008-07-03 10:24:00,18.28,18.37,18.26,18.348,500000.0
2008-07-03 10:25:00,18.287,18.306,18.181,18.206,500000.0
2008-07-03 10:26:00,18.248,18.368,18.233,18.352,350000.0
2008-07-03 10:27:00,18.303,18.342,18.19,18.203,400000.0
2008-07-03 10:28:00,18.288,18.341,18.212,18.276,600000.0
2008-07-03 10:29:00,18.309,18.325,18.214,18.218,350000.0
2008-07-03 10:30:00,18.341,18.341,18.207,18.238,400000.0
2008-07-03 10:31:00,18.327,18.356,18.226,18.263,550000.0
2008-07-03 10:32:00,18.325,18.35,18.232,18.329,650000.0
2008-07-03 10:33:00,18.244,18.37,18.235,18.235,450000.0
2008-07-03 10:34:00,18.24,18.311,18.199,18.236,450000.0
2008-07-03 10:35:00,18.249,18.288,18.192,18.193,450000.0
2008-07-03 10:36:00,18.312,18.315,18.183,18.312,400000.0
2008-07-03 10:37:00,18.196,18.285,18.13,18.222,400000.0
2008-07-03 10:38:00,18.227,18.257,18.111,18.255,550000.0
2008-07-03 10:39:00,18.168,18.285,18.138,18.277,350000.0
2008-07-03 10:40:00,18.166,18.279,18.146,18.226,550000.0
2008-07-03 10:41:00,18.269,18.269,18.132,18.18,400000.0
2008-07-03 10:42:00,18.187,18.244,18.132,18.182,400000.0
2008-07-03 10:43:00,18.205,18.24,18.126,18.24,450000.0
2008-07-03 10:44:00,18.126,18.245,18.119,18.177,350000.0
2008-07-03 10:45:00,18.131,18.193,18.131,18.168,350000.0
2008-07-03 10:46:00,18.151,18.272,18.151,18.157,600000.0
2008-07-03 10:47:00,18.237,18.26,18.166,18.166,400000.0
2008-07-03 10:48:00,18.198,18.294,18.171,18.171,550000.0
2008-07-03 10:49:00,18.213,18.24,18.14,18.222,500000.0
2008-07-03 10:50:00,18.26,18.292,18.164,18.164,450000.0
2008-07-03 10:51:00,18.188,18.288,18.167,18.288,350000.0
2008-07-03 10:52:00,18.156,18.322,18.156,18.2,550000.0
2008-07-03 10:53:00,18.295,18.295,18.197,18.284,350000.0
2008-07-03 10:54:00,18.26,18.299,18.177,18.285,400000.0
2008-07-03 10:55:00,18.233,18.301,18.173,18.206,350000.0
2008-07-03 10:56:00,18.211,18.286,18.153,18.225,450000.0
2008-07-03 10:57:00,18.226,18.29,18.198,18.198,400000.0
2008-07-03 10:58:00,18.217,18.306,18.179,18.304,450000.0
2008-07-03 10:59:00,18.271,18.287,18.144,18.186,350000.0
2008-07-03 11:00:00,18.168,18.27,18.155,18.192,400000.0
2008-07-03 11:01:00,18.203,18.314,18.165,18.314,450000.0
2008-07-03 11:02:00,18.257,18.281,18.141,18.207,350000.0
2008-07-03 11:03:00,18.174,18.278,18.157,18.219,400000.0
2008-07-03 11:04:00,18.28,18.28,18.127,18.276,500000.0
2008-07-03 11:05:00,18.235,18.25,18.152,18.239,400000.0
2008-07-03 11:06:00,18.166,18.253,18.117,18.233,400000.0
2008-07-03 11:07:00,18.218,18.253,18.107,18.107,400000.0
2008-07-03 11:08:00,18.213,18.296,18.156,18.217,500000.0
2008-07-03 11:09:00,18.252,18.257,18.125,18.257,500000.0
2008-07-03 11:10:00,18.143,18.258,18.143,18.217,450000.0
2008-07-03 11:11:00,18.183,18.275,18.151,18.268,400000.0
2008-07-03 11:12:00,18.168,18.28,18.134,18.167,600000.0
2008-07-03 11:13:00,18.227,18.262,18.184,18.229,500000.0
2008-07-03 11:14:00,18.26,18.265,18.126,18.145,350000.0
2008-07-03 11:15:00,18.219,18.28,18.16,18.243,550000.0
2008-07-03 11:16:00,18.281,18.34,18.181,18.287,550000.0
2008-07-03 11:17:00,18.269,18.276,18.132,18.236,700000.0
2008-07-03 11:18:00,18.229,18.273,18.13,18.172,400000.0
2008-07-03 11:19:00,18.221,18.242,18.171,18.171,450000.0
2008-07-03 11:20:00,18.25,18.275,18.168,18.275,500000.0
2008-07-03 11:21:00,18.161,18.291,18.141,18.141,450000.0
2008-07-03 11:22:00,18.196,18.266,18.179,18.24,500000.0
2008-07-03 11:23:00,18.177,18.277,18.169,18.251,400000.0
2008-07-03 11:24:00,18.178,18.225,18.134,18.148,400000.0
2008-07-03 11:25:00,18.15,18.263,18.15,18.263,350000.0
2008-07-03 11:26:00,18.19,18.257,18.133,18.189,550000.0
2008-07-03 11:27:00,18.275,18.275,18.117,18.229,450000.0
2008-07-03 11:28:00,18.178,18.304,18.178,18.277,500000.0
2008-07-03 11:29:00,18.182,18.304,18.166,18.271,600000.0
2008-07-03 11:30:00,18.174,18.246,18.145,18.169,400000.0
2008-07-03 11:31:00,18.207,18.254,18.123,18.254,550000.0
2008-07-03 11:32:00,18.263,18.271,18.139,18.215,650000.0
2008-07-03 11:33:00,18.121,18.234,18.107,18.234,550000.0
2008-07-03 11:34:00,18.186,18.261,18.138,18.244,450000.0
2008-07-03 11:35:00,18.167,18.26,18.167,18.234,400000.0
2008-07-03 11:36:00,18.206,18.33,18.194,18.194,400000.0
2008-07-03 11:37:00,18.212,18.257,18.15,18.257,450000.0
2008-07-03 11:38:00,18.189,18.339,18.189,18.214,400000.0
2008-07-03 11:39:00,18.184,18.333,18.184,18.304,550000.0
2008-07-03 11:40:00,18.308,18.322,18.209,18.209,500000.0
2008-07-03 11:41:00,18.254,18.298,18.174,18.293,400000.0
2008-07-03 11:42:00,18.21,18.355,18.21,18.283,350000.0
2008-07-03 11:43:00,18.259,18.28,18.16,18.217,550000.0
2008-07-03 11:44:00,18.264,18.289,18.162,18.249,550000.0
2008-07-03 11:45:00,18.198,18.262,18.16,18.258,350000.0
2008-07-03 11:46:00,18.248,18.277,18.19,18.229,350000.0
2008-07-03 11:47:00,18.289,18.289,18.14,18.166,400000.0
2008-07-03 11:48:00,18.206,18.263,18.155,18.173,550000.0
2008-07-03 11:49:00,18.222,18.281,18.144,18.253,400000.0
2008-07-03 11:50:00,18.289,18.289,18.146,18.155,350000.0
2008-07-03 11:51:00,18.233,18.272,18.143,18.143,450000.0
2008-07-03 11:52:00,18.18,18.269,18.169,18.269,500000.0
2008-07-03 11:53:00,18.16,18.238,18.148,18.157,500000.0
2008-07-03 11:54:00,18.159,18.305,18.159,18.264,650000.0
2008-07-03 11:55:00,18.273,18.311,18.141,18.164,400000.0
2008-07-03 11:56:00,18.193,18.263,18.159,18.204,400000.0
2008-07-03 11:57:00,18.226,18.274,18.124,18.153,550000.0
2008-07-03 11:58:00,18.271,18.332,18.216,18.275,450000.0
2008-07-03 11:59:00,18.267,18.288,18.135,18.135,550000.0
2008-07-03 12:00:00,18.223,18.286,18.197,18.28,450000.0
2008-07-03 12:01:00,18.265,18.265,18.131,18.26,500000.0
2008-07-03 12:02:00,18.274,18.274,18.135,18.172,500000.0
2008-07-03 12:03:00,18.103,18.257,18.103,18.252,450000.0
2008-07-03 12:04:00,18.308,18.336,18.183,18.206,550000.0
2008-07-03 12:05:00,18.241,18.292,18.162,18.26,450000.0
2008-07-03 12:06:00,18.263,18.304,18.18,18.208,400000.0
2008-07-03 12:07:00,18.127,18.252,18.127,18.163,350000.0
2008-07-03 12:08:00,18.296,18.296,18.181,18.189,500000.0
2008-07-03 12:09:00,18.2,18.283,18.146,18.283,550000.0
2008-07-03 12:10:00,18.312,18.312,18.239,18.29,350000.0
2008-07-03 12:11:00,18.187,18.252,18.155,18.21,350000.0
2008-07-03 12:12:00,18.198,18.38,18.198,18.293,550000.0
2008-07-03 12:13:00,18.319,18.32,18.185,18.32,350000.0
2008-07-03 12:14:00,18.259,18.342,18.218,18.237,450000.0
2008-07-03 12:15:00,18.315,18.343,18.238,18.322,350000.0
2008-07-03 12:16:00,18.248,18.304,18.19,18.273,450000.0
2008-07-03 12:17:00,18.313,18.341,18.181,18.225,400000.0
2008-07-03 12:18:00,18.247,18.381,18.223,18.291,350000.0
2008-07-03 12:19:00,18.27,18.285,18.189,18.189,550000.0
2008-07-03 12:20:00,18.311,18.311,18.229,18.254,350000.0
2008-07-03 12:21:00,18.229,18.314,18.229,18.237,450000.0
2008-07-03 12:22:00,18.278,18.338,18.203,18.276,450000.0
2008-07-03 12:24:00,18.243,18.321,18.153,18.275,500000.0
2008-07-03 12:25:00,18.339,18.341,18.247,18.247,450000.0
2008-07-03 12:26:00,18.257,18.3,18.186,18.245,550000.0
2008-07-03 12:27:00,18.298,18.383,18.208,18.365,500000.0
2008-07-03 12:28:00,18.186,18.333,18.186,18.23,350000.0
2008-07-03 12:29:00,18.29,18.363,18.246,18.272,400000.0
2008-07-03 12:30:00,18.265,18.339,18.233,18.339,400000.0
2008-07-03 12:31:00,18.293,18.332,18.262,18.321,350000.0
2008-07-03 12:32:00,18.237,18.385,18.237,18.305,450000.0
2008-07-03 12:33:00,18.239,18.371,18.239,18.332,450000.0
2008-07-03 12:34:00,18.323,18.354,18.214,18.354,350000.0
2008-07-03 12:35:00,18.272,18.353,18.209,18.334,550000.0
2008-07-03 12:36:00,18.309,18.333,18.208,18.283,550000.0
2008-07-03 12:37:00,18.328,18.353,18.227,18.319,400000.0
2008-07-03 12:38:00,18.221,18.316,18.211,18.316,400000.0
2008-07-03 12:39:00,18.201,18.326,18.196,18.239,550000.0
2008-07-03 12:40:00,18.192,18.343,18.184,18.225,450000.0
2008-07-03 12:41:00,18.278,18.279,18.157,18.268,450000.0
2008-07-03 12:42:00,18.291,18.317,18.186,18.186,500000.0
2008-07-03 12:43:00,18.297,18.297,18.132,18.132,350000.0
2008-07-03 12:44:00,18.19,18.256,18.138,18.184,350000.0
2008-07-03 12:45:00,18.204,18.328,18.204,18.226,400000.0
2008-07-03 12:46:00,18.215,18.351,18.215,18.241,400000.0
2008-07-03 12:47:00,18.318,18.318,18.197,18.21,350000.0
2008-07-03 12:48:00,18.279,18.289,18.182,18.182,500000.0
2008-07-03 12:49:00,18.188,18.296,18.147,18.208,400000.0
2008-07-03 12:50:00,18.204,18.281,18.16,18.276,450000.0
2008-07-03 12:51:00,18.212,18.302,18.165,18.165,450000.0
2008-07-03 12:52:00,18.292,18.309,18.159,18.195,350000.0
2008-07-03 12:53:00,18.21,18.331,18.183,18.331,400000.0
2008-07-03 12:54:00,18.248,18.326,18.203,18.301,400000.0
2008-07-03 12:55:00,18.307,18.342,18.204,18.259,400000.0
2008-07-03 12:56:00,18.345,18.345,18.216,18.331,450000.0
2008-07-03 12:57:00,18.28,18.343,18.224,18.303,400000.0
2008-07-03 12:58:00,18.218,18.326,18.172,18.326,400000.0
2008-07-03 12:59:00,18.231,18.342,18.231,18.258,350000.0
2008-07-03 13:00:00,18.205,18.328,18.205,18.261,550000.0
2008-07-03 13:01:00,18.293,18.293,18.164,18.251,400000.0
2008-07-03 13:02:00,18.303,18.303,18.187,18.258,500000.0
2008-07-03 13:03:00,18.236,18.304,18.189,18.277,350000.0
2008-07-03 13:04:00,18.15,18.253,18.147,18.219,450000.0
2008-07-03 13:05:00,18.241,18.342,18.207,18.272,400000.0
2008-07-03 13:06:00,18.273,18.312,18.174,18.229,450000.0
2008-07-03 13:07:00,18.229,18.306,18.205,18.306,450000.0
2008-07-03 13:08:00,18.23,18.277,18.174,18.262,350000.0
2008-07-03 13:09:00,18.284,18.332,18.208,18.219,400000.0
2008-07-03 13:10:00,18.198,18.347,18.198,18.313,500000.0
2008-07-03 13:11:00,18.257,18.264,18.168,18.247,400000.0
2008-07-03 13:12:00,18.283,18.311,18.189,18.274,350000.0
2008-07-03 13:13:00,18.213,18.308,18.172,18.277,550000.0
2008-07-03 13:14:00,18.118,18.254,18.118,18.239,400000.0
2008-07-03 13:15:00,18.277,18.303,18.197,18.199,450000.0
2008-07-03 13:16:00,18.322,18.339,18.189,18.272,500000.0
2008-07-03 13:17:00,18.222,18.294,18.144,18.294,450000.0
2008-07-03 13:18:00,18.27,18.27,18.194,18.235,350000.0
2008-07-03 13:19:00,18.284,18.312,18.164,18.211,700000.0
2008-07-03 13:20:00,18.26,18.348,18.181,18.217,800000.0
2008-07-03 13:21:00,18.208,18.299,18.163,18.284,400000.0
2008-07-03 13:22:00,18.187,18.32,18.177,18.209,550000.0
2008-07-03 13:23:00,18.255,18.277,18.141,18.18,450000.0
2008-07-03 13:24:00,18.239,18.31,18.224,18.262,350000.0
2008-07-03 13:25:00,18.164,18.282,18.162,18.251,450000.0
2008-07-03 13:26:00,18.298,18.306,18.195,18.248,400000.0
2008-07-03 13:27:00,18.203,18.337,18.203,18.226,500000.0
2008-07-03 13:28:00,18.261,18.29,18.163,18.163,400000.0
2008-07-03 13:29:00,18.298,18.3,18.18,18.285,400000.0
2008-07-03 13:30:00,18.211,18.293,18.211,18.274,450000.0
2008-07-03 13:31:00,18.251,18.286,18.165,18.259,550000.0
2008-07-03 13:32:00,18.294,18.294,18.198,18.277,400000.0
2008-07-03 13:33:00,18.253,18.317,18.177,18.229,350000.0
2008-07-03 13:34:00,18.182,18.334,18.182,18.327,700000.0
2008-07-03 13:35:00,18.248,18.311,18.221,18.311,550000.0
2008-07-03 13:36:00,18.231,18.322,18.205,18.322,650000.0
2008-07-03 13:37:00,18.277,18.348,18.226,18.226,400000.0
2008-07-03 13:38:00,18.238,18.389,18.238,18.369,350000.0
2008-07-03 13:39:00,18.244,18.372,18.244,18.261,600000.0
2008-07-03 13:40:00,18.323,18.323,18.148,18.302,500000.0
2008-07-03 13:41:00,18.249,18.345,18.237,18.256,400000.0
2008-07-03 13:42:00,18.266,18.321,18.22,18.221,350000.0
2008-07-03 13:43:00,18.36,18.36,18.24,18.262,750000.0
2008-07-03 13:44:00,18.231,18.352,18.231,18.25,450000.0
2008-07-03 13:45:00,18.24,18.348,18.219,18.317,350000.0
2008-07-03 13:46:00,18.312,18.35,18.224,18.332,350000.0
2008-07-03 13:47:00,18.354,18.361,18.243,18.361,400000.0
2008-07-03 13:48:00,18.388,18.388,18.304,18.382,350000.0
2008-07-03 13:49:00,18.309,18.358,18.253,18.253,350000.0
2008-07-03 13:50:00,18.301,18.395,18.283,18.283,550000.0
2008-07-03 13:51:00,18.302,18.376,18.238,18.238,350000.0
2008-07-03 13:52:00,18.358,18.385,18.266,18.266,400000.0
2008-07-03 13:53:00,18.394,18.396,18.28,18.368,400000.0
2008-07-03 13:54:00,18.335,18.433,18.253,18.383,400000.0
2008-07-03 13:55:00,18.416,18.423,18.306,18.306,350000.0
2008-07-03 13:56:00,18.342,18.417,18.305,18.377,400000.0
2008-07-03 13:57:00,18.414,18.414,18.264,18.315,400000.0
2008-07-03 13:58:00,18.29,18.401,18.232,18.271,550000.0
2008-07-03 13:59:00,18.365,18.365,18.265,18.343,350000.0
2008-07-03 14:00:00,18.374,18.374,18.253,18.257,450000.0
2008-07-03 14:01:00,18.33,18.33,18.249,18.329,400000.0
2008-07-03 14:02:00,18.238,18.362,18.238,18.318,400000.0
2008-07-03 14:03:00,18.276,18.35,18.267,18.334,350000.0
2008-07-03 14:04:00,18.328,18.358,18.228,18.358,400000.0
2008-07-03 14:05:00,18.369,18.369,18.251,18.369,400000.0
2008-07-03 14:06:00,18.275,18.414,18.275,18.304,450000.0
2008-07-03 14:07:00,18.381,18.395,18.267,18.395,350000.0
2008-07-03 14:08:00,18.28,18.355,18.235,18.35,400000.0
2008-07-03 14:09:00,18.389,18.389,18.259,18.284,400000.0
2008-07-03 14:10:00,18.29,18.371,18.231,18.371,400000.0
2008-07-03 14:11:00,18.378,18.378,18.239,18.287,500000.0
2008-07-03 14:12:00,18.27,18.323,18.27,18.305,350000.0
2008-07-03 14:13:00,18.289,18.389,18.268,18.268,450000.0
2008-07-03 14:14:00,18.287,18.361,18.284,18.299,350000.0
2008-07-03 14:15:00,18.333,18.348,18.226,18.279,350000.0
2008-07-03 14:16:00,18.347,18.361,18.241,18.334,500000.0
2008-07-03 14:17:00,18.264,18.331,18.228,18.305,400000.0
2008-07-03 14:18:00,18.267,18.32,18.247,18.292,400000.0
2008-07-03 14:19:00,18.334,18.359,18.191,18.226,700000.0
2008-07-03 14:20:00,18.322,18.353,18.232,18.305,500000.0
2008-07-03 14:21:00,18.329,18.345,18.218,18.261,400000.0
2008-07-03 14:22:00,18.329,18.329,18.222,18.314,400000.0
2008-07-03 14:23:00,18.319,18.377,18.228,18.288,450000.0
2008-07-03 14:24:00,18.345,18.368,18.257,18.332,400000.0
2008-07-03 14:25:00,18.254,18.37,18.228,18.228,350000.0
2008-07-03 14:26:00,18.367,18.367,18.229,18.316,500000.0
2008-07-03 14:27:00,18.241,18.327,18.161,18.246,550000.0
2008-07-03 14:28:00,18.35,18.363,18.227,18.278,450000.0
2008-07-03 14:29:00,18.243,18.328,18.213,18.232,550000.0
2008-07-03 14:30:00,18.33,18.387,18.186,18.264,350000.0
2008-07-03 14:31:00,18.367,18.367,18.265,18.294,400000.0
2008-07-03 14:32:00,18.342,18.342,18.19,18.263,550000.0
2008-07-03 14:33:00,18.252,18.361,18.196,18.233,650000.0
2008-07-03 14:34:00,18.347,18.347,18.227,18.285,350000.0
2008-07-03 14:35:00,18.208,18.229,18.085,18.166,350000.0
2008-07-03 14:36:00,18.139,18.287,18.032,18.181,400000.0
2008-07-03 14:37:00,18.155,18.222,18.093,18.204,400000.0
2008-07-03 14:38:00,18.183,18.183,18.045,18.045,500000.0
2008-07-03 14:39:00,18.038,18.104,17.968,18.013,500000.0
2008-07-03 14:40:00,17.967,18.039,17.902,18.039,400000.0
2008-07-03 14:41:00,18.031,18.109,17.964,18.09,350000.0
2008-07-03 14:42:00,18.063,18.077,17.932,17.99,500000.0
2008-07-03 14:43:00,18.108,18.108,18.006,18.066,350000.0
2008-07-03 14:44:00,17.967,18.149,17.967,18.125,350000.0
2008-07-03 14:45:00,18.125,18.125,18.069,18.085,400000.0
2008-07-03 14:46:00,18.155,18.155,18.009,18.114,450000.0
2008-07-03 14:47:00,18.093,18.221,18.085,18.183,550000.0
2008-07-03 14:48:00,18.131,18.176,18.017,18.017,400000.0
2008-07-03 14:49:00,18.117,18.164,18.021,18.021,400000.0
2008-07-03 14:50:00,18.139,18.139,18.038,18.071,500000.0
2008-07-03 14:51:00,18.007,18.126,17.997,18.005,400000.0
2008-07-03 14:52:00,17.996,18.069,17.958,17.961,500000.0
2008-07-03 14:53:00,18.014,18.055,17.925,18.048,450000.0
2008-07-03 14:54:00,18.022,18.076,17.934,17.934,550000.0
2008-07-03 14:55:00,18.021,18.043,17.931,18.04,400000.0
2008-07-03 14:56:00,18.037,18.057,17.988,18.024,450000.0
2008-07-03 14:57:00,18.003,18.059,17.91,17.93,400000.0
2008-07-03 14:58:00,18.021,18.065,17.971,18.041,450000.0
2008-07-03 14:59:00,18.039,18.06,17.991,18.06,350000.0
2008-07-03 15:00:00,17.96,18.073,17.922,18.034,350000.0
2008-07-03 15:01:00,18.02,18.067,17.954,18.027,450000.0
2008-07-03 15:02:00,17.999,18.024,17.916,17.979,400000.0
2008-07-03 15:03:00,17.943,17.987,17.902,17.902,500000.0
2008-07-03 15:04:00,17.924,17.967,17.879,17.923,350000.0
2008-07-03 15:05:00,17.932,18.01,17.875,17.875,550000.0
2008-07-03 15:06:00,17.949,17.955,17.863,17.87,500000.0
2008-07-03 15:07:00,17.97,17.99,17.872,17.901,500000.0
2008-07-03 15:08:00,17.957,17.994,17.853,17.892,350000.0
2008-07-03 15:09:00,17.881,17.985,17.843,17.902,450000.0
2008-07-03 15:10:00,17.883,17.97,17.828,17.887,500000.0
2008-07-03 15:11:00,17.934,17.989,17.86,17.864,400000.0
2008-07-03 15:12:00,17.973,17.989,17.824,17.889,500000.0
2008-07-03 15:13:00,17.902,17.958,17.902,17.944,350000.0
2008-07-03 15:14:00,18.033,18.033,17.896,17.983,400000.0
2008-07-03 15:15:00,17.99,18.01,17.943,17.973,350000.0
2008-07-03 15:16:00,18.004,18.027,17.929,17.99,500000.0
2008-07-03 15:17:00,17.965,18.052,17.929,18.007,550000.0
2008-07-03 15:18:00,18.035,18.101,17.93,18.101,400000.0
2008-07-03 15:19:00,18.041,18.095,17.952,18.083,350000.0
2008-07-03 15:20:00,17.98,18.085,17.947,17.947,550000.0
2008-07-03 15:21:00,17.923,18.043,17.923,17.957,350000.0
2008-07-03 15:22:00,18.082,18.089,18.037,18.084,400000.0
2008-07-03 15:23:00,18.05,18.05,17.956,18.013,350000.0
2008-07-03 15:24:00,18.025,18.056,17.931,18.056,500000.0
2008-07-03 15:25:00,17.995,18.055,17.947,17.947,350000.0
2008-07-03 15:26:00,17.994,18.048,17.919,17.919,550000.0
2008-07-03 15:27:00,18.021,18.049,17.955,17.99,400000.0
2008-07-03 15:28:00,18.016,18.069,17.942,17.942,450000.0
2008-07-03 15:29:00,18.021,18.069,17.924,17.98,500000.0
2008-07-03 15:30:00,17.958,18.08,17.958,17.988,350000.0
2008-07-03 15:31:00,17.945,18.052,17.944,17.944,550000.0
2008-07-03 15:32:00,18.032,18.077,17.94,18.035,350000.0
2008-07-03 15:33:00,17.964,18.092,17.957,18.076,350000.0
2008-07-03 15:34:00,17.988,18.092,17.988,18.083,350000.0
2008-07-03 15:35:00,18.077,18.084,17.987,18.056,600000.0
2008-07-03 15:36:00,18.079,18.079,17.976,18.058,550000.0
2008-07-03 15:37:00,18.052,18.091,17.966,18.034,550000.0
2008-07-03 15:38:00,18.056,18.057,17.984,18.057,350000.0
2008-07-03 15:39:00,17.99,18.111,17.988,17.988,550000.0
2008-07-03 15:40:00,17.978,18.103,17.956,18.013,450000.0
2008-07-03 15:41:00,18.093,18.103,17.997,18.055,450000.0
2008-07-03 15:42:00,18.057,18.118,17.976,18.101,400000.0
2008-07-03 15:43:00,17.954,18.059,17.954,17.972,350000.0
2008-07-03 15:44:00,17.96,18.082,17.96,18.013,450000.0
2008-07-03 15:45:00,18.059,18.059,17.919,17.989,350000.0
2008-07-03 15:46:00,17.944,18.06,17.91,18.058,500000.0
2008-07-03 15:47:00,17.967,18.082,17.943,17.943,350000.0
2008-07-03 15:48:00,17.967,18.08,17.967,17.983,550000.0
2008-07-03 15:49:00,18.03,18.081,17.985,18.058,400000.0
2008-07-03 15:50:00,17.985,18.045,17.962,17.97,350000.0
2008-07-03 15:51:00,18.091,18.091,17.973,18.089,450000.0
2008-07-03 15:52:00,18.075,18.106,17.992,18.036,450000.0
2008-07-03 15:53:00,18.041,18.155,18.029,18.029,450000.0
2008-07-03 15:54:00,18.019,18.126,18.019,18.109,350000.0
2008-07-03 15:55:00,18.031,18.135,17.999,18.083,400000.0
2008-07-03 15:56:00,18.093,18.148,18.065,18.084,550000.0
2008-07-03 15:57:00,18.112,18.181,18.101,18.156,350000.0
2008-07-03 15:58:00,18.042,18.166,18.018,18.094,750000.0
2008-07-03 15:59:00,18.14,18.14,18.026,18.134,550000.0
2008-07-03 16:00:00,18.088,18.157,18.044,18.125,450000.0
2008-07-03 16:01:00,18.16,18.16,18.027,18.042,350000.0
2008-07-03 16:02:00,18.13,18.145,18.024,18.1,550000.0
2008-07-03 16:03:00,18.071,18.151,18.071,18.085,350000.0
2008-07-03 16:04:00,18.157,18.163,18.035,18.1,350000.0
2008-07-03 16:05:00,18.048,18.132,17.995,18.125,400000.0
2008-07-03 16:06:00,18.119,18.125,17.999,18.073,500000.0
2008-07-03 16:07:00,18.081,18.133,17.972,17.972,500000.0
2008-07-03 16:08:00,18.08,18.124,17.999,18.024,550000.0
2008-07-03 16:09:00,18.109,18.109,17.98,18.036,350000.0
2008-07-03 16:10:00,18.051,18.111,17.989,18.096,350000.0
2008-07-03 16:11:00,18.111,18.116,18.012,18.075,400000.0
2008-07-03 16:12:00,18.091,18.13,17.999,18.033,550000.0
2008-07-03 16:13:00,18.033,18.149,18.01,18.124,400000.0
2008-07-03 16:14:00,18.065,18.163,18.017,18.163,400000.0
2008-07-03 16:15:00,18.074,18.145,18.047,18.047,500000.0
2008-07-03 16:16:00,18.167,18.167,18.071,18.166,350000.0
2008-07-03 16:17:00,18.047,18.116,18.04,18.116,450000.0
2008-07-03 16:18:00,18.141,18.183,18.092,18.092,350000.0
2008-07-03 16:19:00,18.076,18.162,18.069,18.071,550000.0
2008-07-03 16:20:00,18.032,18.115,18.01,18.047,350000.0
2008-07-03 16:21:00,17.989,18.124,17.965,17.996,500000.0
2008-07-03 16:22:00,18.106,18.111,17.968,18.066,500000.0
2008-07-03 16:23:00,17.958,18.111,17.939,18.057,550000.0
2008-07-03 16:24:00,18.035,18.104,17.959,17.959,350000.0
2008-07-03 16:25:00,18.11,18.11,17.975,18.04,450000.0
2008-07-03 16:26:00,18.021,18.12,18.012,18.012,500000.0
2008-07-03 16:27:00,18.103,18.155,18.009,18.067,550000.0
2008-07-03 16:28:00,18.043,18.089,17.957,18.042,500000.0
2008-07-03 16:29:00,18.005,18.071,17.969,18.034,450000.0
2008-07-03 16:30:00,18.032,18.06,17.963,17.965,500000.0
2008-07-03 16:31:00,17.994,18.031,17.895,17.949,350000.0
2008-07-03 16:32:00,18.063,18.063,17.947,17.947,500000.0
2008-07-03 16:33:00,18.064,18.086,17.945,17.988,400000.0
2008-07-03 16:34:00,18.086,18.107,17.976,18.003,400000.0
2008-07-03 16:35:00,18.005,18.104,18.005,18.011,450000.0
2008-07-03 16:36:00,17.992,18.136,17.992,18.045,500000.0
2008-07-03 16:37:00,18.007,18.114,17.988,18.01,350000.0
2008-07-03 16:38:00,18.105,18.111,17.999,18.005,550000.0
2008-07-03 16:39:00,17.967,18.108,17.967,18.04,400000.0
2008-07-03 16:40:00,18.122,18.13,18.0,18.017,550000.0
2008-07-03 16:41:00,18.088,18.103,17.984,18.004,550000.0
2008-07-03 16:42:00,18.075,18.115,17.985,17.985,500000.0
2008-07-03 16:43:00,18.0,18.118,17.982,18.018,350000.0
2008-07-03 16:44:00,17.989,18.12,17.989,18.002,350000.0
2008-07-03 16:45:00,18.048,18.127,18.004,18.004,550000.0
2008-07-03 16:46:00,18.127,18.127,18.011,18.05,500000.0
2008-07-03 16:47:00,18.09,18.09,17.949,17.987,500000.0
2008-07-03 16:48:00,18.065,18.095,17.969,18.07,350000.0
2008-07-03 16:49:00,17.981,18.136,17.981,18.04,400000.0
2008-07-03 16:50:00,18.093,18.104,17.984,18.104,500000.0
2008-07-03 16:51:00,18.033,18.118,18.007,18.078,400000.0
2008-07-03 16:52:00,18.071,18.151,18.065,18.101,400000.0
2008-07-03 16:53:00,18.064,18.157,18.02,18.077,550000.0
2008-07-03 16:54:00,18.061,18.156,18.009,18.154,550000.0
2008-07-03 16:55:00,18.098,18.139,18.019,18.139,600000.0
2008-07-03 16:56:00,18.156,18.163,18.046,18.083,550000.0
2008-07-03 16:57:00,18.142,18.175,18.029,18.102,350000.0
2008-07-03 16:58:00,18.088,18.169,18.047,18.166,550000.0
2008-07-03 16:59:00,18.103,18.243,18.103,18.147,350000.0
2008-07-03 17:00:00,18.077,18.205,18.077,18.184,450000.0
2008-07-03 17:01:00,18.188,18.21,18.09,18.196,350000.0
2008-07-03 17:02:00,18.172,18.22,18.09,18.106,350000.0
2008-07-03 17:03:00,18.212,18.226,18.175,18.175,450000.0
2008-07-03 17:04:00,18.153,18.242,18.153,18.208,400000.0
2008-07-03 17:05:00,18.159,18.216,18.131,18.216,550000.0
2008-07-03 17:06:00,18.151,18.244,18.134,18.134,350000.0
2008-07-03 17:07:00,18.133,18.206,18.088,18.204,350000.0
2008-07-03 17:08:00,18.192,18.227,18.146,18.221,550000.0
2008-07-03 17:09:00,18.127,18.234,18.127,18.209,450000.0
2008-07-03 17:10:00,18.227,18.247,18.106,18.207,500000.0
2008-07-03 17:11:00,18.232,18.242,18.144,18.221,450000.0
2008-07-03 17:12:00,18.147,18.227,18.092,18.175,450000.0
2008-07-03 17:13:00,18.151,18.227,18.122,18.122,550000.0
2008-07-03 17:14:00,18.198,18.218,18.071,18.071,350000.0
2008-07-03 17:15:00,18.176,18.233,18.17,18.212,350000.0
2008-07-03 17:16:00,18.147,18.164,18.038,18.144,550000.0
2008-07-03 17:17:00,18.143,18.191,18.074,18.184,550000.0
2008-07-03 17:18:00,18.173,18.202,18.08,18.202,350000.0
2008-07-03 17:19:00,18.1,18.223,18.064,18.106,400000.0
2008-07-03 17:20:00,18.081,18.193,18.081,18.118,550000.0
2008-07-03 17:21:00,18.096,18.199,18.096,18.097,400000.0
2008-07-03 17:22:00,18.157,18.197,18.075,18.133,550000.0
2008-07-03 17:23:00,18.17,18.17,18.006,18.039,450000.0
2008-07-03 17:24:00,18.187,18.214,18.114,18.182,350000.0
2008-07-03 17:25:00,18.085,18.166,17.989,18.166,700000.0
2008-07-03 17:26:00,18.152,18.163,18.041,18.157,550000.0
2008-07-03 17:27:00,18.077,18.191,18.027,18.191,400000.0
2008-07-03 17:28:00,18.189,18.217,18.102,18.106,450000.0
2008-07-03 17:29:00,18.103,18.164,18.103,18.114,350000.0
2008-07-03 17:30:00,18.154,18.21,18.036,18.153,500000.0
2008-07-03 17:31:00,18.027,18.183,18.027,18.075,500000.0
2008-07-03 17:32:00,18.102,18.14,17.99,18.112,450000.0
2008-07-03 17:33:00,18.036,18.14,18.036,18.089,350000.0
2008-07-03 17:34:00,18.135,18.158,18.03,18.133,550000.0
2008-07-03 17:35:00,18.118,18.136,17.972,17.974,550000.0
2008-07-03 17:36:00,18.105,18.112,17.99,18.091,550000.0
2008-07-03 17:37:00,18.089,18.127,18.01,18.091,400000.0
2008-07-03 17:38:00,18.118,18.118,17.974,18.087,500000.0
2008-07-03 17:39:00,18.01,18.095,18.01,18.029,550000.0
2008-07-03 17:40:00,18.121,18.163,18.022,18.154,450000.0
2008-07-03 17:41:00,18.113,18.143,18.021,18.069,550000.0
2008-07-03 17:42:00,18.087,18.161,18.061,18.079,350000.0
2008-07-03 17:43:00,18.147,18.147,17.984,18.131,500000.0
2008-07-03 17:44:00,18.145,18.167,18.026,18.046,500000.0
2008-07-03 17:45:00,18.142,18.142,18.05,18.05,400000.0
2008-07-03 17:46:00,18.132,18.132,17.971,18.035,750000.0
2008-07-03 17:47:00,18.12,18.143,18.017,18.031,500000.0
2008-07-03 17:48:00,18.024,18.071,17.976,18.071,400000.0
2008-07-03 17:49:00,18.074,18.109,17.993,18.012,600000.0
2008-07-03 17:50:00,18.085,18.091,17.967,18.016,600000.0
2008-07-03 17:51:00,18.023,18.121,18.023,18.121,500000.0
2008-07-03 17:52:00,18.143,18.143,18.021,18.051,350000.0
2008-07-03 17:53:00,18.038,18.16,17.998,17.998,700000.0
2008-07-03 17:54:00,18.095,18.144,18.009,18.089,450000.0
2008-07-03 17:55:00,18.091,18.144,18.017,18.026,350000.0
2008-07-03 17:56:00,18.025,18.178,18.025,18.129,550000.0
2008-07-03 17:57:00,18.085,18.14,18.001,18.139,400000.0
2008-07-03 17:58:00,18.021,18.146,18.021,18.146,350000.0
2008-07-03 17:59:00,18.07,18.165,18.023,18.059,600000.0
2008-07-03 18:00:00,18.069,18.204,17.998,18.17,650000.0
2008-07-03 18:01:00,18.078,18.133,18.016,18.112,350000.0
2008-07-03 18:02:00,18.114,18.144,18.069,18.069,350000.0
2008-07-03 18:03:00,18.0,18.157,18.0,18.02,550000.0
2008-07-03 18:04:00,18.069,18.161,18.039,18.071,350000.0
2008-07-03 18:05:00,18.089,18.123,18.033,18.087,450000.0
2008-07-03 18:06:00,18.152,18.168,18.049,18.168,400000.0
2008-07-03 18:07:00,18.134,18.134,17.988,18.023,350000.0
2008-07-03 18:08:00,18.045,18.169,18.045,18.152,400000.0
2008-07-03 18:09:00,18.144,18.144,18.03,18.086,450000.0
2008-07-03 18:10:00,18.044,18.131,18.044,18.111,350000.0
2008-07-03 18:11:00,18.047,18.146,18.01,18.135,450000.0
2008-07-03 18:12:00,18.014,18.079,17.987,18.041,400000.0
2008-07-03 18:13:00,18.101,18.101,18.007,18.049,350000.0
2008-07-03 18:14:00,18.101,18.14,18.008,18.121,650000.0
2008-07-03 18:15:00,18.123,18.123,18.003,18.121,400000.0
2008-07-03 18:16:00,18.031,18.14,18.031,18.031,400000.0
2008-07-03 18:17:00,18.036,18.143,18.028,18.028,350000.0
2008-07-03 18:18:00,18.144,18.144,18.025,18.1,350000.0
2008-07-03 18:19:00,18.015,18.148,18.015,18.105,400000.0
2008-07-03 18:20:00,18.136,18.157,18.014,18.122,400000.0
2008-07-03 18:21:00,18.107,18.126,18.048,18.126,400000.0
2008-07-03 18:22:00,18.117,18.137,18.019,18.113,450000.0
2008-07-03 18:23:00,18.035,18.057,18.015,18.044,550000.0
2008-07-03 18:24:00,18.045,18.12,17.989,17.989,550000.0
2008-07-03 18:25:00,18.0,18.143,18.0,18.073,350000.0
2008-07-03 18:26:00,18.116,18.148,18.026,18.109,400000.0
2008-07-03 18:27:00,18.079,18.139,18.035,18.035,350000.0
2008-07-03 18:28:00,18.015,18.156,18.015,18.045,450000.0
2008-07-03 18:29:00,18.058,18.159,18.04,18.07,700000.0
2008-07-03 18:30:00,18.146,18.152,18.032,18.135,400000.0
2008-07-03 18:31:00,18.122,18.128,18.023,18.077,450000.0
2008-07-03 18:32:00,18.11,18.143,18.049,18.058,350000.0
2008-07-03 18:33:00,18.105,18.135,17.986,18.135,350000.0
2008-07-03 18:34:00,18.102,18.146,18.02,18.02,550000.0
2008-07-03 18:35:00,18.104,18.133,18.02,18.107,550000.0
2008-07-03 18:36:00,18.033,18.103,17.972,17.972,600000.0
2008-07-03 18:37:00,18.066,18.119,17.985,18.052,600000.0
2008-07-03 18:38:00,18.076,18.088,17.97,18.011,500000.0
2008-07-03 18:39:00,18.064,18.155,18.017,18.017,500000.0
2008-07-03 18:40:00,18.103,18.103,17.993,18.1,350000.0
2008-07-03 18:41:00,18.028,18.133,18.013,18.013,400000.0
2008-07-03 18:42:00,18.132,18.132,18.011,18.045,400000.0
2008-07-03 18:43:00,18.023,18.138,18.015,18.138,450000.0
2008-07-03 18:44:00,18.07,18.177,18.024,18.072,500000.0
2008-07-03 18:45:00,18.115,18.115,17.974,18.071,350000.0
2008-07-03 18:46:00,18.096,18.12,17.977,17.977,450000.0
2008-07-03 18:47:00,18.105,18.11,17.96,18.077,450000.0
2008-07-03 18:48:00,18.004,18.103,17.982,18.021,350000.0
2008-07-03 18:49:00,18.009,18.048,17.909,18.029,450000.0
2008-07-03 18:50:00,18.116,18.141,18.002,18.093,950000.0
2008-07-03 18:51:00,18.103,18.137,18.0,18.137,550000.0
2008-07-03 18:52:00,18.029,18.079,18.029,18.079,350000.0
2008-07-03 18:53:00,18.146,18.17,18.015,18.015,550000.0
2008-07-03 18:54:00,18.129,18.129,17.983,18.091,350000.0
2008-07-03 18:55:00,18.03,18.099,17.995,18.099,350000.0
2008-07-03 18:56:00,18.068,18.091,17.959,18.008,400000.0
2008-07-03 18:57:00,17.991,18.08,17.977,18.077,500000.0
2008-07-03 18:58:00,18.067,18.122,18.036,18.053,400000.0
2008-07-03 18:59:00,18.106,18.182,18.054,18.054,600000.0
2008-07-03 19:00:00,18.082,18.148,18.082,18.148,350000.0
2008-07-03 19:01:00,18.046,18.109,18.046,18.104,250000.0
2008-07-03 19:02:00,18.065,18.143,18.033,18.033,550000.0
2008-07-03 19:03:00,18.109,18.133,17.986,18.133,550000.0
2008-07-03 19:04:00,18.075,18.156,18.038,18.038,450000.0
2008-07-03 19:05:00,18.16,18.163,18.064,18.138,450000.0
2008-07-03 19:06:00,18.127,18.172,18.059,18.089,400000.0
2008-07-03 19:07:00,18.173,18.205,18.074,18.195,350000.0
2008-07-03 19:08:00,18.106,18.15,18.106,18.119,350000.0
2008-07-03 19:09:00,18.147,18.212,18.077,18.143,500000.0
2008-07-03 19:10:00,18.147,18.193,18.06,18.105,450000.0
2008-07-03 19:11:00,18.176,18.177,18.096,18.177,550000.0
2008-07-03 19:12:00,18.183,18.183,18.068,18.069,350000.0
2008-07-03 19:13:00,18.096,18.192,18.07,18.15,600000.0
2008-07-03 19:14:00,18.144,18.152,18.043,18.043,400000.0
2008-07-03 19:15:00,18.076,18.187,18.076,18.162,350000.0
2008-07-03 19:16:00,18.136,18.185,18.075,18.105,550000.0
2008-07-03 19:17:00,18.074,18.216,18.074,18.171,550000.0
2008-07-03 19:18:00,18.225,18.246,18.124,18.233,400000.0
2008-07-03 19:19:00,18.161,18.221,18.098,18.216,650000.0
2008-07-03 19:20:00,18.158,18.226,18.132,18.226,550000.0
2008-07-03 19:21:00,18.207,18.256,18.111,18.219,400000.0
2008-07-03 19:22:00,18.249,18.249,18.149,18.212,350000.0
2008-07-03 19:23:00,18.217,18.238,18.097,18.113,450000.0
2008-07-03 19:24:00,18.202,18.234,18.108,18.23,550000.0
2008-07-03 19:26:00,18.227,18.238,18.121,18.208,400000.0
2008-07-03 19:27:00,18.167,18.194,18.069,18.187,450000.0
2008-07-03 19:28:00,18.182,18.182,18.049,18.067,400000.0
2008-07-03 19:29:00,18.064,18.164,18.03,18.038,350000.0
2008-07-03 19:30:00,18.213,18.241,18.073,18.116,400000.0
2008-07-03 19:31:00,18.158,18.184,18.074,18.184,500000.0
2008-07-03 19:32:00,18.122,18.237,18.088,18.109,400000.0
2008-07-03 19:33:00,18.128,18.2,18.08,18.197,400000.0
2008-07-03 19:34:00,18.139,18.191,18.073,18.096,650000.0
2008-07-03 19:35:00,18.079,18.197,18.036,18.109,550000.0
2008-07-03 19:36:00,18.161,18.191,18.118,18.175,350000.0
2008-07-03 19:37:00,18.147,18.147,18.037,18.068,500000.0
2008-07-03 19:38:00,18.106,18.188,18.065,18.174,400000.0
2008-07-03 19:39:00,18.164,18.164,18.035,18.128,400000.0
2008-07-03 19:40:00,18.181,18.181,18.068,18.087,400000.0
2008-07-03 19:42:00,18.143,18.173,18.053,18.053,500000.0
2008-07-03 19:43:00,18.084,18.201,18.084,18.112,500000.0
2008-07-03 19:44:00,18.171,18.188,18.08,18.188,250000.0
2008-07-03 19:45:00,18.156,18.203,18.123,18.203,300000.0
2008-07-03 19:47:00,18.199,18.232,18.12,18.12,400000.0
2008-07-03 19:48:00,18.182,18.216,18.094,18.196,350000.0
2008-07-03 19:49:00,18.219,18.226,18.129,18.147,350000.0
2008-07-03 19:50:00,18.1,18.222,18.1,18.206,450000.0
2008-07-03 19:52:00,18.092,18.214,18.071,18.139,450000.0
2008-07-03 19:53:00,18.149,18.194,18.082,18.194,400000.0
2008-07-03 19:54:00,18.183,18.19,18.087,18.087,400000.0
2008-07-03 19:55:00,18.127,18.248,18.091,18.091,300000.0
2008-07-03 19:57:00,18.103,18.164,18.064,18.064,350000.0
2008-07-03 19:58:00,18.201,18.262,18.124,18.124,400000.0
2008-07-03 19:59:00,18.208,18.223,18.12,18.21,350000.0
2008-07-03 20:00:00,18.114,18.219,18.111,18.215,350000.0
2008-07-03 20:01:00,18.177,18.205,18.056,18.205,350000.0
2008-07-03 20:02:00,18.17,18.229,18.102,18.155,350000.0
2008-07-03 20:03:00,18.152,18.233,18.107,18.141,500000.0
2008-07-03 20:04:00,18.111,18.258,18.111,18.207,400000.0
2008-07-03 20:05:00,18.101,18.158,18.101,18.158,100000.0
2008-07-03 20:08:00,18.226,18.226,18.145,18.208,300000.0
2008-07-03 20:10:00,18.185,18.223,18.077,18.223,450000.0
2008-07-03 20:11:00,18.142,18.255,18.112,18.112,800000.0
2008-07-03 20:12:00,18.166,18.219,18.112,18.112,250000.0
2008-07-03 20:13:00,18.176,18.207,18.106,18.186,500000.0
2008-07-03 20:15:00,18.161,18.195,18.084,18.145,500000.0
2008-07-03 20:17:00,18.091,18.232,18.091,18.217,250000.0
2008-07-03 20:18:00,18.159,18.188,18.07,18.149,450000.0
2008-07-03 20:19:00,18.112,18.191,18.085,18.131,350000.0
2008-07-03 20:20:00,18.149,18.202,18.066,18.201,400000.0
2008-07-03 20:21:00,18.083,18.182,18.072,18.072,350000.0
2008-07-03 20:22:00,18.095,18.184,18.063,18.155,350000.0
2008-07-03 20:23:00,18.101,18.177,18.032,18.148,400000.0
2008-07-03 20:24:00,18.184,18.198,18.139,18.198,400000.0
2008-07-03 20:25:00,18.106,18.172,18.073,18.133,350000.0
2008-07-03 20:26:00,18.16,18.16,18.038,18.066,400000.0
2008-07-03 20:27:00,18.175,18.176,18.092,18.1,400000.0
2008-07-03 20:28:00,18.154,18.192,18.1,18.161,400000.0
2008-07-03 20:29:00,18.168,18.204,18.107,18.168,500000.0
2008-07-03 20:30:00,18.138,18.195,18.117,18.139,400000.0
2008-07-03 20:31:00,18.129,18.192,18.074,18.104,350000.0
2008-07-03 20:32:00,18.115,18.202,18.098,18.123,350000.0
2008-07-03 20:33:00,18.099,18.137,18.082,18.137,250000.0
2008-07-03 20:34:00,18.074,18.234,18.074,18.234,350000.0
2008-07-03 20:40:00,18.201,18.203,18.067,18.175,500000.0
2008-07-03 20:41:00,18.099,18.193,18.077,18.185,350000.0
2008-07-03 20:42:00,18.143,18.188,18.098,18.187,300000.0
2008-07-03 20:44:00,18.139,18.212,18.103,18.103,350000.0
2008-07-03 20:45:00,18.181,18.186,18.078,18.173,450000.0
2008-07-03 20:47:00,18.195,18.196,18.087,18.087,500000.0
2008-07-03 20:49:00,18.144,18.162,18.061,18.162,250000.0
2008-07-03 20:50:00,18.163,18.214,18.139,18.214,400000.0
2008-07-03 20:51:00,18.105,18.218,18.091,18.091,400000.0
2008-07-03 20:55:00,18.185,18.211,18.126,18.164,400000.0
2008-07-03 20:56:00,18.135,18.238,18.135,18.225,150000.0
2008-07-03 20:57:00,18.145,18.186,18.145,18.18,200000.0
2008-07-03 20:58:00,18.167,18.209,18.061,18.206,400000.0
2008-07-03 20:59:00,18.177,18.217,18.092,18.212,350000.0
2008-07-03 21:00:00,18.174,18.225,18.129,18.129,350000.0
2008-07-03 21:02:00,18.183,18.216,18.094,18.095,350000.0
2008-07-03 21:07:00,18.202,18.215,18.078,18.195,450000.0
2008-07-03 21:08:00,18.173,18.215,18.108,18.108,200000.0
2008-07-03 21:09:00,18.22,18.223,18.095,18.223,400000.0
2008-07-03 21:10:00,18.114,18.198,18.114,18.119,350000.0
2008-07-03 21:11:00,18.244,18.286,18.113,18.113,400000.0
2008-07-03 21:15:00,18.197,18.218,18.105,18.218,350000.0
2008-07-03 21:17:00,18.138,18.22,18.101,18.136,400000.0
2008-07-03 21:20:00,18.193,18.193,18.074,18.074,400000.0
2008-07-03 21:22:00,18.092,18.226,18.091,18.142,350000.0
2008-07-03 21:23:00,18.083,18.22,18.083,18.136,450000.0
2008-07-03 21:25:00,18.082,18.216,18.082,18.172,350000.0
2008-07-03 21:27:00,18.136,18.215,18.136,18.175,400000.0
2008-07-03 21:29:00,18.213,18.213,18.052,18.162,650000.0
2008-07-03 21:30:00,18.175,18.175,18.074,18.074,250000.0
2008-07-03 21:31:00,18.194,18.214,18.104,18.104,250000.0
2008-07-03 21:33:00,18.116,18.173,18.063,18.135,250000.0
2008-07-03 21:38:00,18.195,18.204,18.096,18.204,400000.0
2008-07-03 21:40:00,18.166,18.194,18.069,18.194,500000.0
2008-07-03 21:41:00,18.188,18.188,18.054,18.17,400000.0
2008-07-03 21:42:00,18.169,18.203,18.067,18.159,550000.0
2008-07-03 21:45:00,18.196,18.196,18.042,18.1,550000.0
2008-07-03 21:46:00,18.175,18.175,18.119,18.119,300000.0
2008-07-03 21:47:00,18.086,18.188,18.082,18.134,400000.0
2008-07-03 21:48:00,18.126,18.184,18.055,18.087,400000.0
2008-07-03 21:49:00,18.068,18.19,18.068,18.153,450000.0
2008-07-03 21:50:00,18.13,18.166,18.058,18.149,500000.0
2008-07-03 21:54:00,18.13,18.235,18.13,18.159,350000.0
2008-07-03 21:55:00,18.125,18.195,18.042,18.195,400000.0
2008-07-03 21:57:00,18.12,18.205,18.12,18.147,500000.0
2008-07-03 21:58:00,18.185,18.203,18.12,18.168,350000.0
2008-07-03 21:59:00,18.18,18.216,18.08,18.155,300000.0
2008-07-03 22:00:00,18.18,18.184,18.042,18.184,500000.0
2008-07-03 22:02:00,18.118,18.176,18.056,18.165,350000.0
2008-07-03 22:03:00,18.158,18.166,18.037,18.095,450000.0
2008-07-03 22:05:00,18.113,18.191,18.094,18.191,150000.0
2008-07-03 22:06:00,18.048,18.185,18.038,18.139,800000.0
2008-07-03 22:07:00,18.117,18.205,18.093,18.189,500000.0
2008-07-03 22:08:00,18.133,18.191,18.077,18.077,350000.0
2008-07-03 22:09:00,18.106,18.148,18.021,18.03,350000.0
2008-07-03 22:10:00,18.089,18.157,18.057,18.121,900000.0
2008-07-03 22:11:00,18.17,18.172,18.093,18.168,400000.0
2008-07-03 22:12:00,18.192,18.192,18.05,18.148,600000.0
2008-07-03 22:13:00,18.155,18.206,18.061,18.135,450000.0
2008-07-03 22:14:00,18.12,18.191,18.081,18.191,400000.0
2008-07-03 22:15:00,18.117,18.192,18.113,18.192,200000.0
2008-07-03 22:17:00,18.201,18.201,18.086,18.194,150000.0
2008-07-03 22:19:00,18.109,18.192,18.054,18.168,700000.0
2008-07-03 22:20:00,18.06,18.169,18.031,18.031,650000.0
2008-07-03 22:23:00,18.104,18.179,18.046,18.163,350000.0
2008-07-03 22:30:00,18.101,18.168,18.054,18.112,650000.0
2008-07-03 22:34:00,18.153,18.19,18.074,18.08,500000.0
2008-07-03 22:36:00,18.036,18.164,18.026,18.159,500000.0
2008-07-03 22:37:00,18.079,18.218,18.079,18.133,700000.0
2008-07-03 22:38:00,18.119,18.183,18.057,18.057,450000.0
2008-07-03 22:39:00,18.059,18.177,18.006,18.177,600000.0
2008-07-03 22:40:00,18.133,18.186,18.048,18.155,550000.0
2008-07-03 22:41:00,18.189,18.212,18.061,18.061,350000.0
2008-07-03 22:43:00,18.159,18.218,18.066,18.132,450000.0
2008-07-03 22:44:00,18.185,18.185,18.118,18.166,450000.0
2008-07-03 22:45:00,18.169,18.208,18.149,18.19,300000.0
2008-07-03 22:46:00,18.089,18.181,18.089,18.181,250000.0
2008-07-03 22:47:00,18.172,18.198,18.071,18.083,350000.0
2008-07-03 22:48:00,18.097,18.199,18.068,18.188,450000.0
2008-07-03 22:49:00,18.094,18.148,18.03,18.044,750000.0
2008-07-03 22:50:00,18.09,18.205,18.07,18.098,450000.0
2008-07-03 22:52:00,18.171,18.171,18.084,18.125,450000.0
2008-07-03 22:54:00,18.18,18.18,18.078,18.117,350000.0
2008-07-03 22:56:00,18.209,18.209,18.071,18.166,550000.0
2008-07-03 22:57:00,18.16,18.18,18.103,18.158,250000.0
2008-07-03 22:59:00,18.149,18.207,18.062,18.164,1050000.0
2008-07-03 23:00:00,18.093,18.246,18.086,18.159,750000.0
2008-07-03 23:01:00,18.22,18.22,18.127,18.192,250000.0
2008-07-03 23:02:00,18.131,18.232,18.127,18.213,500000.0
2008-07-03 23:03:00,18.166,18.204,18.123,18.154,400000.0
2008-07-03 23:04:00,18.08,18.2,18.08,18.083,500000.0
2008-07-03 23:10:00,18.167,18.194,18.069,18.118,400000.0
2008-07-03 23:11:00,18.11,18.197,18.069,18.09,450000.0
2008-07-03 23:12:00,18.149,18.191,18.087,18.182,350000.0
2008-07-03 23:13:00,18.155,18.214,18.07,18.145,500000.0
2008-07-03 23:14:00,18.18,18.219,18.095,18.147,850000.0
2008-07-03 23:15:00,18.133,18.252,18.095,18.186,450000.0
2008-07-03 23:16:00,18.142,18.157,18.066,18.066,150000.0
2008-07-03 23:20:00,18.134,18.179,18.066,18.108,500000.0
2008-07-03 23:22:00,18.082,18.178,18.082,18.115,250000.0
2008-07-03 23:30:00,18.062,18.194,18.062,18.189,950000.0
2008-07-03 23:31:00,18.053,18.18,18.002,18.18,350000.0
2008-07-03 23:32:00,18.197,18.21,18.121,18.21,350000.0
2008-07-03 23:35:00,18.196,18.196,18.182,18.182,100000.0
2008-07-03 23:40:00,18.181,18.194,18.139,18.184,400000.0
2008-07-03 23:50:00,18.164,18.192,18.05,18.184,1200000.0
2008-07-04 00:00:00,18.181,18.187,18.068,18.158,400000.0
2008-07-04 00:01:00,18.118,18.217,18.078,18.134,950000.0
2008-07-04 00:02:00,18.082,18.17,18.042,18.156,350000.0
2008-07-04 00:03:00,18.138,18.244,18.09,18.148,450000.0
2008-07-04 00:04:00,18.143,18.189,18.083,18.189,250000.0
2008-07-04 00:06:00,18.204,18.223,18.089,18.22,800000.0
2008-07-04 00:09:00,18.219,18.233,18.144,18.203,500000.0
2008-07-04 00:10:00,18.114,18.187,18.075,18.174,450000.0
2008-07-04 00:11:00,18.191,18.205,18.124,18.124,200000.0
2008-07-04 00:13:00,18.129,18.206,18.116,18.206,200000.0
2008-07-04 00:14:00,18.14,18.221,18.092,18.18,550000.0
2008-07-04 00:15:00,18.142,18.222,18.108,18.137,350000.0
2008-07-04 00:16:00,18.204,18.216,18.08,18.131,400000.0
2008-07-04 00:18:00,18.112,18.208,18.112,18.175,350000.0
2008-07-04 00:19:00,18.149,18.2,18.111,18.153,450000.0
2008-07-04 00:20:00,18.113,18.113,18.088,18.088,100000.0
2008-07-04 00:23:00,18.208,18.221,18.165,18.212,400000.0
2008-07-04 00:26:00,18.101,18.179,18.101,18.14,350000.0
2008-07-04 00:27:00,18.224,18.224,18.193,18.204,200000.0
2008-07-04 00:28:00,18.192,18.192,18.067,18.111,250000.0
2008-07-04 00:29:00,18.196,18.241,18.112,18.241,300000.0
2008-07-04 00:30:00,18.139,18.233,18.139,18.17,350000.0
2008-07-04 00:31:00,18.076,18.076,18.076,18.076,50000.0
2008-07-04 00:32:00,18.215,18.215,18.107,18.107,400000.0
2008-07-04 00:33:00,18.178,18.178,18.053,18.053,100000.0
2008-07-04 00:34:00,18.194,18.216,18.089,18.216,550000.0
2008-07-04 00:35:00,18.163,18.163,18.065,18.114,350000.0
2008-07-04 00:37:00,18.176,18.176,18.079,18.113,300000.0
2008-07-04 00:40:00,18.154,18.196,18.059,18.098,1250000.0
2008-07-04 00:43:00,18.209,18.213,18.209,18.213,100000.0
2008-07-04 00:44:00,18.231,18.244,18.189,18.234,400000.0
2008-07-04 00:50:00,18.094,18.188,18.066,18.183,400000.0
2008-07-04 00:51:00,18.181,18.181,18.064,18.064,300000.0
2008-07-04 00:52:00,18.172,18.19,18.127,18.127,200000.0
2008-07-04 00:53:00,18.15,18.206,18.126,18.126,400000.0
2008-07-04 00:57:00,18.146,18.225,18.096,18.202,300000.0
2008-07-04 01:00:00,18.183,18.194,18.053,18.089,1000000.0
2008-07-04 01:01:00,18.128,18.203,18.113,18.203,400000.0
2008-07-04 01:06:00,18.208,18.213,18.096,18.193,550000.0
2008-07-04 01:07:00,18.219,18.219,18.179,18.179,100000.0
2008-07-04 01:10:00,18.164,18.186,18.05,18.161,700000.0
2008-07-04 01:11:00,18.228,18.231,18.152,18.152,200000.0
2008-07-04 01:12:00,18.218,18.218,18.097,18.191,550000.0
2008-07-04 01:14:00,18.104,18.208,18.104,18.142,450000.0
2008-07-04 01:20:00,18.161,18.192,18.088,18.184,750000.0
2008-07-04 01:26:00,18.173,18.22,18.105,18.216,400000.0
2008-07-04 01:27:00,18.208,18.208,18.057,18.108,350000.0
2008-07-04 01:30:00,18.159,18.173,18.068,18.087,500000.0
2008-07-04 01:31:00,18.17,18.211,18.136,18.202,400000.0
2008-07-04 01:32:00,18.14,18.218,18.104,18.218,350000.0
2008-07-04 01:33:00,18.185,18.212,18.077,18.136,350000.0
2008-07-04 01:34:00,18.188,18.218,18.123,18.152,450000.0
2008-07-04 01:35:00,18.128,18.189,18.128,18.189,100000.0
2008-07-04 01:36:00,18.144,18.218,18.11,18.11,350000.0
2008-07-04 01:40:00,18.104,18.19,18.049,18.098,900000.0
2008-07-04 01:41:00,18.128,18.234,18.091,18.182,700000.0
2008-07-04 01:43:00,18.151,18.183,18.053,18.099,300000.0
2008-07-04 01:47:00,18.156,18.211,18.091,18.173,550000.0
2008-07-04 01:48:00,18.178,18.218,18.134,18.14,300000.0
2008-07-04 01:50:00,18.171,18.213,18.115,18.135,400000.0
2008-07-04 01:51:00,18.11,18.193,18.067,18.161,400000.0
2008-07-04 01:52:00,18.194,18.194,18.116,18.137,250000.0
2008-07-04 01:53:00,18.141,18.149,18.046,18.063,400000.0
2008-07-04 01:54:00,18.132,18.218,18.091,18.156,550000.0
2008-07-04 01:55:00,18.113,18.212,18.078,18.14,550000.0
2008-07-04 01:56:00,18.137,18.223,18.126,18.126,350000.0
2008-07-04 01:57:00,18.112,18.197,18.112,18.196,150000.0
2008-07-04 01:58:00,18.196,18.196,18.041,18.041,400000.0
2008-07-04 01:59:00,18.092,18.149,18.077,18.088,350000.0
2008-07-04 02:00:00,18.061,18.061,18.055,18.055,100000.0
2008-07-04 02:01:00,18.15,18.163,18.108,18.153,400000.0
2008-07-04 02:02:00,18.144,18.144,18.061,18.061,250000.0
2008-07-04 02:03:00,18.13,18.169,18.109,18.153,300000.0
2008-07-04 02:04:00,18.185,18.185,18.05,18.152,350000.0
2008-07-04 02:05:00,18.092,18.229,18.079,18.148,350000.0
2008-07-04 02:06:00,18.165,18.165,18.132,18.132,100000.0
2008-07-04 02:07:00,18.071,18.106,18.071,18.106,100000.0
2008-07-04 02:08:00,18.201,18.201,18.134,18.171,500000.0
2008-07-04 02:09:00,18.188,18.195,18.066,18.192,600000.0
2008-07-04 02:10:00,18.136,18.145,18.057,18.104,500000.0
2008-07-04 02:11:00,18.144,18.24,18.083,18.106,550000.0
2008-07-04 02:12:00,18.094,18.177,18.094,18.143,350000.0
2008-07-04 02:13:00,18.165,18.165,18.063,18.106,550000.0
2008-07-04 02:14:00,18.063,18.105,17.979,18.091,500000.0
2008-07-04 02:15:00,18.067,18.14,18.053,18.055,500000.0
2008-07-04 02:16:00,18.073,18.14,18.003,18.14,500000.0
2008-07-04 02:17:00,18.065,18.065,17.955,17.989,400000.0
2008-07-04 02:18:00,18.037,18.037,18.033,18.033,100000.0
2008-07-04 02:19:00,18.106,18.106,17.97,18.072,500000.0
2008-07-04 02:20:00,18.052,18.123,18.007,18.118,500000.0
2008-07-04 02:21:00,18.088,18.132,17.99,17.99,400000.0
2008-07-04 02:24:00,18.1,18.141,18.032,18.098,350000.0
2008-07-04 02:25:00,18.03,18.1,18.03,18.1,100000.0
2008-07-04 02:29:00,18.125,18.125,18.0,18.093,400000.0
2008-07-04 02:30:00,18.06,18.124,17.998,17.998,300000.0
2008-07-04 02:32:00,18.102,18.108,18.034,18.104,450000.0
2008-07-04 02:33:00,18.07,18.121,18.012,18.083,350000.0
2008-07-04 02:34:00,18.061,18.137,18.009,18.116,550000.0
2008-07-04 02:35:00,18.076,18.087,17.98,18.008,350000.0
2008-07-04 02:36:00,17.984,18.081,17.974,17.987,550000.0
2008-07-04 02:37:00,18.072,18.131,18.001,18.131,300000.0
2008-07-04 02:38:00,18.114,18.114,18.102,18.102,100000.0
2008-07-04 02:39:00,18.089,18.089,17.989,17.989,100000.0
2008-07-04 02:40:00,18.15,18.15,18.08,18.08,200000.0
2008-07-04 02:41:00,18.049,18.112,17.984,18.101,250000.0
2008-07-04 02:42:00,18.071,18.096,17.987,18.051,400000.0
2008-07-04 02:43:00,18.068,18.134,18.004,18.067,500000.0
2008-07-04 02:44:00,18.094,18.146,18.012,18.135,500000.0
2008-07-04 02:46:00,18.163,18.163,18.047,18.126,250000.0
2008-07-04 02:47:00,18.096,18.151,18.031,18.113,550000.0
2008-07-04 02:49:00,18.06,18.153,18.002,18.087,850000.0
2008-07-04 02:50:00,18.212,18.212,18.028,18.114,250000.0
2008-07-04 02:51:00,18.124,18.158,18.088,18.088,300000.0
2008-07-04 02:52:00,18.121,18.174,18.043,18.043,450000.0
2008-07-04 02:53:00,18.032,18.184,18.032,18.092,400000.0
2008-07-04 02:54:00,18.124,18.153,18.064,18.064,350000.0
2008-07-04 02:55:00,18.058,18.159,18.047,18.127,350000.0
2008-07-04 02:56:00,18.093,18.134,18.083,18.131,250000.0
2008-07-04 02:57:00,18.057,18.161,18.025,18.161,350000.0
2008-07-04 02:59:00,18.106,18.149,18.044,18.076,550000.0
2008-07-04 03:00:00,18.113,18.151,18.113,18.151,100000.0
2008-07-04 03:01:00,18.132,18.132,18.021,18.097,300000.0
2008-07-04 03:03:00,18.062,18.109,18.018,18.053,400000.0
2008-07-04 03:07:00,18.038,18.104,18.038,18.058,250000.0
2008-07-04 03:10:00,18.057,18.068,18.057,18.068,150000.0
2008-07-04 03:11:00,18.082,18.123,18.079,18.098,400000.0
2008-07-04 03:14:00,18.069,18.178,18.067,18.134,700000.0
2008-07-04 03:17:00,18.119,18.151,18.08,18.115,250000.0
2008-07-04 03:19:00,18.139,18.139,18.006,18.017,400000.0
2008-07-04 03:20:00,18.166,18.166,18.065,18.065,200000.0
2008-07-04 03:21:00,18.125,18.141,18.047,18.141,200000.0
2008-07-04 03:22:00,18.121,18.121,18.023,18.108,400000.0
2008-07-04 03:24:00,18.111,18.16,18.06,18.06,250000.0
2008-07-04 03:25:00,18.053,18.202,18.034,18.034,450000.0
2008-07-04 03:26:00,18.054,18.148,18.026,18.068,350000.0
2008-07-04 03:27:00,18.003,18.116,18.003,18.116,400000.0
2008-07-04 03:28:00,18.045,18.066,18.045,18.066,150000.0
2008-07-04 03:29:00,18.123,18.149,18.049,18.149,250000.0
2008-07-04 03:30:00,18.129,18.129,18.037,18.042,200000.0
2008-07-04 03:31:00,18.154,18.154,18.054,18.054,100000.0
2008-07-04 03:32:00,18.056,18.16,18.029,18.16,300000.0
2008-07-04 03:34:00,18.146,18.146,18.047,18.073,500000.0
2008-07-04 03:35:00,18.159,18.208,18.04,18.04,400000.0
2008-07-04 03:40:00,18.149,18.152,18.004,18.152,350000.0
2008-07-04 03:41:00,18.008,18.119,18.008,18.119,200000.0
2008-07-04 03:42:00,18.034,18.179,18.034,18.151,350000.0
2008-07-04 03:43:00,18.1,18.192,18.034,18.088,400000.0
2008-07-04 03:44:00,18.117,18.173,18.117,18.173,100000.0
2008-07-04 03:45:00,18.166,18.166,18.023,18.094,200000.0
2008-07-04 03:46:00,18.171,18.171,18.048,18.048,450000.0
2008-07-04 03:47:00,18.133,18.145,18.058,18.144,400000.0
2008-07-04 03:48:00,18.028,18.18,18.028,18.148,350000.0
2008-07-04 03:49:00,18.087,18.147,18.087,18.133,300000.0
2008-07-04 03:50:00,18.045,18.169,18.045,18.093,350000.0
2008-07-04 03:51:00,18.108,18.24,18.108,18.203,400000.0
2008-07-04 03:52:00,18.143,18.162,18.047,18.135,450000.0
2008-07-04 03:53:00,18.128,18.128,18.057,18.057,150000.0
2008-07-04 03:54:00,18.168,18.168,18.053,18.135,250000.0
2008-07-04 03:56:00,18.175,18.178,18.069,18.178,400000.0
2008-07-04 03:57:00,18.148,18.148,18.071,18.081,300000.0
2008-07-04 03:58:00,18.179,18.186,18.159,18.159,150000.0
2008-07-04 03:59:00,18.098,18.173,18.049,18.108,450000.0
2008-07-04 04:00:00,18.127,18.158,18.071,18.158,450000.0
2008-07-04 04:01:00,18.093,18.093,18.093,18.093,50000.0
2008-07-04 04:02:00,18.067,18.067,18.067,18.067,50000.0
2008-07-04 04:03:00,18.154,18.158,18.154,18.158,100000.0
2008-07-04 04:04:00,18.162,18.162,18.124,18.124,100000.0
2008-07-04 04:06:00,18.087,18.212,18.087,18.102,400000.0
2008-07-04 04:07:00,18.143,18.154,18.097,18.097,350000.0
2008-07-04 04:08:00,18.103,18.184,18.103,18.184,100000.0
2008-07-04 04:09:00,18.136,18.177,18.038,18.149,1050000.0
2008-07-04 04:10:00,18.114,18.171,18.077,18.152,350000.0
2008-07-04 04:11:00,18.109,18.109,18.061,18.101,250000.0
2008-07-04 04:13:00,18.147,18.163,18.046,18.163,200000.0
2008-07-04 04:14:00,18.171,18.188,18.104,18.174,450000.0
2008-07-04 04:15:00,18.093,18.163,18.093,18.139,250000.0
2008-07-04 04:18:00,18.194,18.194,18.125,18.125,200000.0
2008-07-04 04:19:00,18.139,18.139,18.139,18.139,100000.0
2008-07-04 04:20:00,18.077,18.125,18.035,18.088,250000.0
2008-07-04 04:21:00,18.074,18.213,18.074,18.156,200000.0
2008-07-04 04:22:00,18.118,18.118,18.118,18.118,100000.0
2008-07-04 04:24:00,18.181,18.19,18.137,18.177,400000.0
2008-07-04 04:27:00,18.166,18.173,18.166,18.173,100000.0
2008-07-04 04:28:00,18.173,18.195,18.128,18.188,500000.0
2008-07-04 04:30:00,18.126,18.144,18.126,18.144,100000.0
2008-07-04 04:31:00,18.164,18.185,18.126,18.181,400000.0
2008-07-04 04:33:00,18.173,18.182,18.129,18.166,400000.0
2008-07-04 04:36:00,18.165,18.178,18.123,18.168,400000.0
2008-07-04 04:40:00,18.164,18.174,18.119,18.164,400000.0
2008-07-04 04:44:00,18.103,18.188,18.068,18.098,400000.0
2008-07-04 04:45:00,18.06,18.168,18.059,18.153,450000.0
2008-07-04 04:46:00,18.108,18.176,18.099,18.158,550000.0
2008-07-04 04:50:00,18.165,18.186,18.128,18.181,400000.0
2008-07-04 04:54:00,18.154,18.176,18.101,18.166,400000.0
2008-07-04 04:55:00,18.143,18.143,18.11,18.11,100000.0
2008-07-04 04:56:00,18.112,18.158,18.108,18.149,250000.0
2008-07-04 04:58:00,18.161,18.174,18.119,18.164,400000.0
2008-07-04 05:00:00,18.164,18.174,18.119,18.161,400000.0
2008-07-04 05:04:00,18.145,18.148,18.103,18.137,400000.0
2008-07-04 05:05:00,18.138,18.138,18.138,18.138,50000.0
2008-07-04 05:06:00,18.113,18.208,18.088,18.168,400000.0
2008-07-04 05:07:00,18.145,18.157,18.145,18.157,100000.0
2008-07-04 05:08:00,18.171,18.186,18.075,18.112,300000.0
2008-07-04 05:09:00,18.102,18.17,18.102,18.14,400000.0
2008-07-04 05:10:00,18.184,18.237,18.072,18.072,500000.0
2008-07-04 05:11:00,18.091,18.193,18.091,18.102,500000.0
2008-07-04 05:12:00,18.055,18.168,18.055,18.168,300000.0
2008-07-04 05:15:00,18.174,18.174,18.174,18.174,50000.0
2008-07-04 05:16:00,18.174,18.194,18.083,18.147,350000.0
2008-07-04 05:17:00,18.092,18.139,18.062,18.086,250000.0
2008-07-04 05:18:00,18.207,18.207,18.124,18.124,300000.0
2008-07-04 05:19:00,18.176,18.176,18.065,18.094,550000.0
2008-07-04 05:20:00,18.182,18.182,18.094,18.099,500000.0
2008-07-04 05:22:00,18.07,18.19,18.07,18.19,100000.0
2008-07-04 05:23:00,18.092,18.18,18.047,18.169,450000.0
2008-07-04 05:24:00,18.095,18.175,18.095,18.175,400000.0
2008-07-04 05:25:00,18.153,18.183,18.045,18.085,300000.0
2008-07-04 05:29:00,18.095,18.145,18.064,18.145,400000.0
2008-07-04 05:30:00,18.183,18.184,18.073,18.088,400000.0
2008-07-04 05:31:00,18.187,18.187,18.101,18.101,200000.0
2008-07-04 05:32:00,18.171,18.171,18.063,18.063,400000.0
2008-07-04 05:33:00,18.11,18.11,18.098,18.098,100000.0
2008-07-04 05:40:00,18.105,18.186,18.066,18.102,450000.0
2008-07-04 05:41:00,18.208,18.208,18.092,18.137,150000.0
2008-07-04 05:43:00,18.058,18.153,18.058,18.068,450000.0
2008-07-04 05:44:00,18.132,18.18,18.076,18.076,350000.0
2008-07-04 05:45:00,18.086,18.173,18.086,18.124,250000.0
2008-07-04 05:46:00,18.202,18.202,18.088,18.088,100000.0
2008-07-04 05:47:00,18.147,18.154,18.086,18.103,350000.0
2008-07-04 05:48:00,18.086,18.201,18.086,18.201,250000.0
2008-07-04 05:49:00,18.18,18.221,18.106,18.132,450000.0
2008-07-04 05:50:00,18.149,18.173,18.064,18.173,300000.0
2008-07-04 05:51:00,18.085,18.234,18.079,18.089,400000.0
2008-07-04 05:52:00,18.132,18.14,18.08,18.14,150000.0
2008-07-04 05:53:00,18.201,18.201,18.118,18.121,200000.0
2008-07-04 05:54:00,18.12,18.201,18.062,18.195,400000.0
2008-07-04 05:56:00,18.094,18.128,18.065,18.065,350000.0
2008-07-04 06:00:00,18.172,18.22,18.09,18.201,500000.0
2008-07-04 06:03:00,18.137,18.193,18.073,18.073,300000.0
2008-07-04 06:04:00,18.133,18.206,18.124,18.173,400000.0
2008-07-04 06:10:00,18.114,18.194,18.114,18.191,250000.0
2008-07-04 06:11:00,18.151,18.231,18.104,18.104,450000.0
2008-07-04 06:12:00,18.157,18.157,18.058,18.139,350000.0
2008-07-04 06:13:00,18.178,18.178,18.178,18.178,50000.0
2008-07-04 06:14:00,18.097,18.097,18.097,18.097,50000.0
2008-07-04 06:15:00,18.183,18.183,18.052,18.137,400000.0
2008-07-04 06:17:00,18.147,18.21,18.093,18.197,550000.0
2008-07-04 06:20:00,18.188,18.213,18.118,18.194,450000.0
2008-07-04 06:21:00,18.183,18.195,18.138,18.15,300000.0
2008-07-04 06:22:00,18.204,18.204,18.149,18.149,100000.0
2008-07-04 06:24:00,18.114,18.205,18.111,18.13,550000.0
2008-07-04 06:25:00,18.117,18.219,18.117,18.192,300000.0
2008-07-04 06:26:00,18.119,18.167,18.051,18.051,300000.0
2008-07-04 06:27:00,18.128,18.204,18.068,18.119,500000.0
2008-07-04 06:28:00,18.1,18.2,18.064,18.125,550000.0
2008-07-04 06:30:00,18.122,18.178,18.102,18.174,500000.0
2008-07-04 06:31:00,18.163,18.165,18.074,18.126,400000.0
2008-07-04 06:32:00,18.117,18.155,18.048,18.149,400000.0
2008-07-04 06:33:00,18.094,18.227,18.094,18.115,400000.0
2008-07-04 06:34:00,18.114,18.194,18.059,18.077,400000.0
2008-07-04 06:35:00,18.155,18.204,18.091,18.091,350000.0
2008-07-04 06:36:00,18.12,18.217,18.12,18.217,250000.0
2008-07-04 06:37:00,18.184,18.197,18.058,18.197,400000.0
2008-07-04 06:38:00,18.083,18.199,18.052,18.199,550000.0
2008-07-04 06:39:00,18.074,18.187,18.023,18.187,950000.0
2008-07-04 06:40:00,18.22,18.22,18.113,18.133,200000.0
2008-07-04 06:43:00,18.191,18.204,18.149,18.194,400000.0
2008-07-04 06:46:00,18.13,18.18,18.13,18.18,100000.0
2008-07-04 06:47:00,18.149,18.182,18.149,18.182,100000.0
2008-07-04 06:48:00,18.188,18.196,18.11,18.192,300000.0
2008-07-04 06:49:00,18.248,18.248,18.096,18.096,200000.0
2008-07-04 06:50:00,18.176,18.187,18.176,18.187,150000.0
2008-07-04 06:51:00,18.205,18.234,18.113,18.217,600000.0
2008-07-04 06:52:00,18.218,18.218,18.218,18.218,50000.0
2008-07-04 06:53:00,18.058,18.205,18.058,18.205,200000.0
2008-07-04 06:54:00,18.204,18.204,18.174,18.174,100000.0
2008-07-04 06:55:00,18.195,18.222,18.142,18.217,250000.0
2008-07-04 06:56:00,18.115,18.115,18.115,18.115,50000.0
2008-07-04 06:57:00,18.188,18.223,18.109,18.125,350000.0
2008-07-04 06:58:00,18.139,18.139,18.102,18.104,150000.0
2008-07-04 06:59:00,18.155,18.189,18.095,18.098,650000.0
2008-07-04 07:00:00,18.185,18.211,18.103,18.211,350000.0
2008-07-04 07:01:00,18.107,18.185,18.107,18.185,250000.0
2008-07-04 07:02:00,18.175,18.204,18.135,18.156,400000.0
2008-07-04 07:03:00,18.198,18.223,18.128,18.167,400000.0
2008-07-04 07:04:00,18.202,18.251,18.139,18.139,500000.0
2008-07-04 07:05:00,18.123,18.167,18.123,18.163,150000.0
2008-07-04 07:06:00,18.201,18.201,18.081,18.125,350000.0
2008-07-04 07:07:00,18.15,18.197,18.076,18.176,500000.0
2008-07-04 07:08:00,18.092,18.199,18.092,18.199,250000.0
2008-07-04 07:09:00,18.091,18.168,18.076,18.076,400000.0
2008-07-04 07:10:00,18.192,18.192,18.047,18.159,350000.0
2008-07-04 07:11:00,18.159,18.207,18.083,18.112,400000.0
2008-07-04 07:12:00,18.195,18.197,18.109,18.148,300000.0
2008-07-04 07:13:00,18.093,18.218,18.093,18.102,400000.0
2008-07-04 07:15:00,18.23,18.23,18.11,18.154,350000.0
2008-07-04 07:16:00,18.199,18.199,18.048,18.183,350000.0
2008-07-04 07:17:00,18.15,18.216,18.094,18.148,500000.0
2008-07-04 07:18:00,18.219,18.219,18.084,18.183,550000.0
2008-07-04 07:19:00,18.226,18.226,18.107,18.184,550000.0
2008-07-04 07:20:00,18.2,18.224,18.141,18.224,350000.0
2008-07-04 07:21:00,18.199,18.213,18.124,18.213,400000.0
2008-07-04 07:22:00,18.226,18.23,18.119,18.19,500000.0
2008-07-04 07:23:00,18.235,18.235,18.122,18.129,300000.0
2008-07-04 07:24:00,18.149,18.236,18.149,18.23,500000.0
2008-07-04 07:25:00,18.197,18.216,18.102,18.127,550000.0
2008-07-04 07:26:00,18.176,18.176,18.105,18.118,400000.0
2008-07-04 07:27:00,18.151,18.204,18.151,18.156,250000.0
2008-07-04 07:28:00,18.207,18.244,18.138,18.2,400000.0
2008-07-04 07:30:00,18.143,18.26,18.109,18.139,550000.0
2008-07-04 07:31:00,18.151,18.249,18.115,18.219,550000.0
2008-07-04 07:32:00,18.132,18.208,18.094,18.147,500000.0
2008-07-04 07:33:00,18.22,18.291,18.143,18.159,350000.0
2008-07-04 07:34:00,18.174,18.222,18.142,18.182,450000.0
2008-07-04 07:35:00,18.147,18.21,18.107,18.173,350000.0
2008-07-04 07:37:00,18.183,18.227,18.108,18.108,350000.0
2008-07-04 07:39:00,18.174,18.213,18.074,18.196,400000.0
2008-07-04 07:40:00,18.191,18.191,18.042,18.189,350000.0
2008-07-04 07:42:00,18.211,18.22,18.093,18.127,350000.0
2008-07-04 07:43:00,18.094,18.175,18.094,18.163,250000.0
2008-07-04 07:44:00,18.175,18.21,18.175,18.199,200000.0
2008-07-04 07:45:00,18.196,18.212,18.131,18.131,350000.0
2008-07-04 07:46:00,18.215,18.225,18.095,18.181,550000.0
2008-07-04 07:47:00,18.207,18.207,18.032,18.168,350000.0
2008-07-04 07:48:00,18.065,18.189,18.059,18.166,550000.0
2008-07-04 07:49:00,18.176,18.199,18.073,18.168,550000.0
2008-07-04 07:50:00,18.21,18.244,18.126,18.18,450000.0
2008-07-04 07:53:00,18.135,18.174,18.06,18.096,400000.0
2008-07-04 07:54:00,18.179,18.221,18.118,18.138,350000.0
2008-07-04 07:55:00,18.166,18.21,18.092,18.205,350000.0
2008-07-04 07:56:00,18.14,18.168,18.039,18.095,350000.0
2008-07-04 07:58:00,18.118,18.199,18.083,18.139,500000.0
2008-07-04 07:59:00,18.135,18.202,18.1,18.1,450000.0
2008-07-04 08:00:00,18.1,18.215,18.1,18.162,350000.0
2008-07-04 08:01:00,18.115,18.231,18.115,18.22,350000.0
2008-07-04 08:02:00,18.185,18.21,18.104,18.104,400000.0
2008-07-04 08:04:00,18.086,18.175,18.086,18.109,350000.0
2008-07-04 08:05:00,18.071,18.14,18.05,18.085,400000.0
2008-07-04 08:06:00,18.188,18.216,18.138,18.186,400000.0
2008-07-04 08:07:00,18.216,18.221,18.11,18.188,450000.0
2008-07-04 08:08:00,18.113,18.213,18.084,18.194,400000.0
2008-07-04 08:09:00,18.186,18.214,18.091,18.126,400000.0
2008-07-04 08:10:00,18.185,18.221,18.091,18.183,400000.0
2008-07-04 08:11:00,18.086,18.193,18.045,18.078,500000.0
2008-07-04 08:12:00,18.133,18.163,18.08,18.136,400000.0
2008-07-04 08:13:00,18.137,18.207,18.065,18.072,350000.0
2008-07-04 08:14:00,18.159,18.19,18.044,18.19,400000.0
2008-07-04 08:15:00,18.158,18.227,18.1,18.1,400000.0
2008-07-04 08:16:00,18.167,18.167,18.032,18.032,350000.0
2008-07-04 08:17:00,18.164,18.195,18.083,18.161,500000.0
2008-07-04 08:18:00,18.183,18.183,18.029,18.135,500000.0
2008-07-04 08:19:00,18.155,18.203,18.094,18.123,400000.0
2008-07-04 08:20:00,18.092,18.196,18.059,18.176,400000.0
2008-07-04 08:21:00,18.197,18.215,18.09,18.183,400000.0
2008-07-04 08:22:00,18.144,18.23,18.119,18.212,550000.0
2008-07-04 08:24:00,18.128,18.202,18.119,18.119,350000.0
2008-07-04 08:25:00,18.176,18.208,18.12,18.134,400000.0
2008-07-04 08:26:00,18.118,18.173,18.042,18.173,400000.0
2008-07-04 08:27:00,18.128,18.209,18.114,18.181,400000.0
2008-07-04 08:28:00,18.144,18.171,18.088,18.134,450000.0
2008-07-04 08:29:00,18.135,18.219,18.135,18.137,400000.0
2008-07-04 08:30:00,18.111,18.236,18.111,18.221,500000.0
2008-07-04 08:31:00,18.199,18.22,18.118,18.145,450000.0
2008-07-04 08:32:00,18.118,18.218,18.085,18.218,400000.0
2008-07-04 08:34:00,18.17,18.209,18.077,18.209,450000.0
2008-07-04 08:35:00,18.178,18.222,18.105,18.187,550000.0
2008-07-04 08:36:00,18.068,18.154,18.068,18.082,350000.0
2008-07-04 08:37:00,18.123,18.223,18.099,18.099,350000.0
2008-07-04 08:38:00,18.21,18.21,18.1,18.131,400000.0
2008-07-04 08:39:00,18.117,18.239,18.117,18.2,500000.0
2008-07-04 08:40:00,18.215,18.215,18.066,18.181,350000.0
2008-07-04 08:41:00,18.095,18.207,18.095,18.179,500000.0
2008-07-04 08:42:00,18.164,18.18,18.052,18.158,350000.0
2008-07-04 08:43:00,18.109,18.217,18.109,18.176,350000.0
2008-07-04 08:44:00,18.171,18.185,18.034,18.161,550000.0
2008-07-04 08:45:00,18.153,18.2,18.078,18.097,350000.0
2008-07-04 08:46:00,18.169,18.214,18.07,18.07,550000.0
2008-07-04 08:47:00,18.09,18.18,18.04,18.169,550000.0
2008-07-04 08:48:00,18.206,18.214,18.087,18.171,350000.0
2008-07-04 08:49:00,18.194,18.194,18.124,18.18,500000.0
2008-07-04 08:50:00,18.117,18.238,18.091,18.099,550000.0
2008-07-04 08:51:00,18.124,18.2,18.122,18.19,450000.0
2008-07-04 08:52:00,18.177,18.177,18.102,18.169,350000.0
2008-07-04 08:53:00,18.121,18.217,18.082,18.185,400000.0
2008-07-04 08:54:00,18.213,18.226,18.113,18.136,400000.0
2008-07-04 08:55:00,18.153,18.186,18.052,18.124,450000.0
2008-07-04 08:56:00,18.148,18.202,18.105,18.196,400000.0
2008-07-04 08:58:00,18.153,18.175,18.092,18.119,500000.0
2008-07-04 08:59:00,18.211,18.211,18.077,18.134,350000.0
2008-07-04 09:00:00,18.186,18.214,18.091,18.184,1500000.0
2008-07-04 09:01:00,18.182,18.182,18.099,18.171,1250000.0
2008-07-04 09:02:00,18.188,18.219,18.092,18.092,350000.0
2008-07-04 09:03:00,18.099,18.215,18.075,18.215,350000.0
2008-07-04 09:04:00,18.173,18.193,18.111,18.119,450000.0
2008-07-04 09:05:00,18.158,18.196,18.064,18.187,400000.0
2008-07-04 09:06:00,18.19,18.197,18.096,18.132,450000.0
2008-07-04 09:07:00,18.181,18.223,18.138,18.138,350000.0
2008-07-04 09:08:00,18.113,18.218,18.061,18.177,400000.0
2008-07-04 09:09:00,18.198,18.226,18.113,18.221,350000.0
2008-07-04 09:10:00,18.122,18.206,18.08,18.152,450000.0
2008-07-04 09:11:00,18.169,18.208,18.101,18.184,350000.0
2008-07-04 09:12:00,18.145,18.22,18.102,18.173,550000.0
2008-07-04 09:13:00,18.188,18.252,18.108,18.227,550000.0
2008-07-04 09:14:00,18.117,18.22,18.117,18.186,400000.0
2008-07-04 09:15:00,18.197,18.197,18.048,18.113,500000.0
2008-07-04 09:16:00,18.205,18.222,18.118,18.196,400000.0
2008-07-04 09:17:00,18.153,18.221,18.129,18.219,400000.0
2008-07-04 09:18:00,18.215,18.234,18.097,18.201,500000.0
2008-07-04 09:19:00,18.194,18.194,18.034,18.085,500000.0
2008-07-04 09:20:00,18.115,18.175,18.077,18.16,350000.0
2008-07-04 09:21:00,18.169,18.174,18.096,18.096,450000.0
2008-07-04 09:22:00,18.175,18.181,18.062,18.093,400000.0
2008-07-04 09:23:00,18.149,18.195,18.061,18.195,400000.0
2008-07-04 09:24:00,18.156,18.204,18.134,18.134,350000.0
2008-07-04 09:25:00,18.145,18.195,18.077,18.136,350000.0
2008-07-04 09:26:00,18.13,18.189,18.087,18.189,350000.0
2008-07-04 09:27:00,18.17,18.206,18.065,18.123,550000.0
2008-07-04 09:28:00,18.123,18.21,18.112,18.123,1550000.0
2008-07-04 09:29:00,18.078,18.196,18.078,18.126,400000.0
2008-07-04 09:30:00,18.135,18.247,18.093,18.136,450000.0
2008-07-04 09:31:00,18.208,18.208,18.134,18.149,350000.0
2008-07-04 09:32:00,18.076,18.201,18.048,18.087,350000.0
2008-07-04 09:33:00,18.115,18.208,18.059,18.074,350000.0
2008-07-04 09:34:00,18.062,18.211,18.022,18.049,1950000.0
2008-07-04 09:35:00,18.213,18.213,18.127,18.147,350000.0
2008-07-04 09:36:00,18.211,18.216,18.129,18.196,400000.0
2008-07-04 09:37:00,18.176,18.211,18.091,18.18,450000.0
2008-07-04 09:38:00,18.135,18.197,18.107,18.152,550000.0
2008-07-04 09:39:00,18.105,18.177,18.071,18.071,550000.0
2008-07-04 09:40:00,18.165,18.197,18.095,18.197,500000.0
2008-07-04 09:41:00,18.083,18.132,18.023,18.023,450000.0
2008-07-04 09:43:00,18.148,18.203,18.063,18.174,550000.0
2008-07-04 09:44:00,18.092,18.189,18.092,18.189,450000.0
2008-07-04 09:45:00,18.125,18.131,18.021,18.113,350000.0
2008-07-04 09:46:00,18.222,18.222,18.098,18.125,450000.0
2008-07-04 09:47:00,18.138,18.176,18.032,18.176,400000.0
2008-07-04 09:48:00,18.129,18.154,18.032,18.057,450000.0
2008-07-04 09:49:00,18.182,18.182,18.097,18.153,400000.0
2008-07-04 09:50:00,18.101,18.179,18.044,18.099,350000.0
2008-07-04 09:51:00,18.146,18.17,18.056,18.153,400000.0
2008-07-04 09:52:00,18.159,18.188,18.051,18.154,400000.0
2008-07-04 09:53:00,18.197,18.197,18.091,18.17,550000.0
2008-07-04 09:54:00,18.139,18.189,18.046,18.152,750000.0
2008-07-04 09:55:00,18.109,18.218,18.109,18.199,450000.0
2008-07-04 09:56:00,18.141,18.179,18.069,18.137,450000.0
2008-07-04 09:57:00,18.092,18.17,18.036,18.141,450000.0
2008-07-04 09:58:00,18.091,18.144,18.074,18.078,400000.0
2008-07-04 09:59:00,18.079,18.224,18.079,18.143,400000.0
2008-07-04 10:00:00,18.169,18.169,18.038,18.038,350000.0
2008-07-04 10:01:00,18.071,18.196,18.071,18.109,350000.0
2008-07-04 10:02:00,18.189,18.193,18.094,18.193,450000.0
2008-07-04 10:03:00,18.141,18.183,18.041,18.069,500000.0
2008-07-04 10:04:00,18.122,18.174,18.089,18.123,550000.0
2008-07-04 10:05:00,18.124,18.169,18.083,18.091,350000.0
2008-07-04 10:06:00,18.097,18.178,18.097,18.13,500000.0
2008-07-04 10:07:00,18.19,18.19,18.114,18.17,400000.0
2008-07-04 10:08:00,18.158,18.167,18.073,18.12,550000.0
2008-07-04 10:09:00,18.137,18.146,18.052,18.08,350000.0
2008-07-04 10:10:00,18.138,18.182,18.023,18.023,650000.0
2008-07-04 10:11:00,18.178,18.178,18.05,18.166,400000.0
2008-07-04 10:12:00,18.16,18.16,18.032,18.049,550000.0
2008-07-04 10:13:00,18.059,18.141,18.034,18.092,350000.0
2008-07-04 10:14:00,18.096,18.189,18.094,18.102,550000.0
2008-07-04 10:15:00,18.098,18.179,18.048,18.098,350000.0
2008-07-04 10:16:00,18.09,18.179,18.043,18.076,550000.0
2008-07-04 10:17:00,18.161,18.161,18.01,18.024,500000.0
2008-07-04 10:18:00,18.169,18.182,18.06,18.101,550000.0
2008-07-04 10:19:00,18.163,18.163,18.023,18.157,550000.0
2008-07-04 10:20:00,18.032,18.14,18.006,18.14,350000.0
2008-07-04 10:21:00,18.121,18.14,18.037,18.127,350000.0
2008-07-04 10:22:00,18.128,18.17,18.06,18.17,500000.0
2008-07-04 10:23:00,18.188,18.192,18.051,18.192,400000.0
2008-07-04 10:24:00,18.099,18.179,18.064,18.178,500000.0
2008-07-04 10:25:00,18.12,18.129,18.001,18.026,500000.0
2008-07-04 10:26:00,18.083,18.211,18.076,18.177,350000.0
2008-07-04 10:27:00,18.115,18.156,18.04,18.048,400000.0
2008-07-04 10:28:00,18.127,18.192,18.051,18.095,600000.0
2008-07-04 10:30:00,18.163,18.163,18.055,18.063,400000.0
2008-07-04 10:31:00,18.159,18.159,18.037,18.095,550000.0
2008-07-04 10:32:00,18.128,18.18,18.059,18.149,650000.0
2008-07-04 10:34:00,18.064,18.133,18.015,18.072,450000.0
2008-07-04 10:35:00,18.111,18.138,18.035,18.035,450000.0
2008-07-04 10:36:00,18.162,18.164,18.047,18.16,400000.0
2008-07-04 10:37:00,18.043,18.14,18.013,18.112,400000.0
2008-07-04 10:38:00,18.114,18.15,18.018,18.131,550000.0
2008-07-04 10:39:00,17.989,18.086,17.938,18.079,350000.0
2008-07-04 10:40:00,17.973,18.11,17.96,18.057,550000.0
2008-07-04 10:41:00,18.076,18.087,17.966,17.996,400000.0
2008-07-04 10:42:00,17.979,18.022,17.912,17.985,400000.0
2008-07-04 10:43:00,17.982,18.04,17.92,18.04,450000.0
2008-07-04 10:44:00,17.929,18.042,17.905,17.974,350000.0
2008-07-04 10:45:00,17.91,17.971,17.906,17.951,350000.0
2008-07-04 10:46:00,17.954,18.077,17.927,17.927,600000.0
2008-07-04 10:47:00,18.012,18.012,17.919,17.919,400000.0
2008-07-04 10:48:00,17.976,18.102,17.95,17.95,550000.0
2008-07-04 10:49:00,17.969,17.994,17.909,17.976,500000.0
2008-07-04 10:50:00,18.029,18.041,17.905,17.919,450000.0
2008-07-04 10:51:00,17.942,18.03,17.912,18.03,350000.0
2008-07-04 10:52:00,17.917,17.99,17.851,17.923,550000.0
2008-07-04 10:53:00,18.014,18.014,17.92,17.996,350000.0
2008-07-04 10:54:00,17.978,18.022,17.901,18.004,400000.0
2008-07-04 10:55:00,17.945,18.001,17.884,17.914,350000.0
2008-07-04 10:56:00,17.942,18.034,17.904,17.959,450000.0
2008-07-04 10:57:00,17.942,18.002,17.914,17.914,400000.0
2008-07-04 10:58:00,17.925,18.013,17.874,18.013,450000.0
2008-07-04 10:59:00,18.038,18.051,17.903,17.954,350000.0
2008-07-04 11:00:00,17.97,18.078,17.957,17.957,400000.0
2008-07-04 11:01:00,17.969,18.065,17.918,18.065,450000.0
2008-07-04 11:02:00,18.027,18.051,17.91,17.973,350000.0
2008-07-04 11:03:00,17.92,18.056,17.92,17.951,400000.0
2008-07-04 11:04:00,18.019,18.029,17.881,18.029,500000.0
2008-07-04 11:05:00,17.992,18.035,17.924,18.008,400000.0
2008-07-04 11:06:00,17.931,18.001,17.885,17.991,400000.0
2008-07-04 11:07:00,18.016,18.061,17.921,17.921,400000.0
2008-07-04 11:08:00,17.963,18.058,17.94,18.0,500000.0
2008-07-04 11:09:00,18.043,18.043,17.891,18.012,500000.0
2008-07-04 11:10:00,17.907,18.051,17.907,17.992,450000.0
2008-07-04 11:11:00,17.948,18.04,17.918,18.031,400000.0
2008-07-04 11:12:00,17.951,18.074,17.936,17.944,600000.0
2008-07-04 11:13:00,18.002,18.042,17.967,17.998,500000.0
2008-07-04 11:14:00,18.034,18.034,17.893,17.926,350000.0
2008-07-04 11:15:00,17.987,18.019,17.899,17.991,550000.0
2008-07-04 11:16:00,18.012,18.012,17.852,18.012,550000.0
2008-07-04 11:17:00,18.02,18.02,17.877,17.964,700000.0
2008-07-04 11:18:00,17.982,18.013,17.869,17.905,400000.0
2008-07-04 11:19:00,17.938,18.008,17.913,17.925,450000.0
2008-07-04 11:20:00,17.997,17.997,17.918,17.995,500000.0
2008-07-04 11:21:00,17.885,18.03,17.865,17.865,450000.0
2008-07-04 11:22:00,17.975,18.036,17.913,17.972,500000.0
2008-07-04 11:23:00,17.878,17.996,17.878,17.965,400000.0
2008-07-04 11:24:00,17.896,17.938,17.869,17.882,400000.0
2008-07-04 11:25:00,17.903,18.012,17.903,18.012,350000.0
2008-07-04 11:26:00,17.922,17.971,17.843,17.917,550000.0
2008-07-04 11:27:00,17.998,18.01,17.88,17.986,450000.0
2008-07-04 11:28:00,17.92,18.08,17.92,18.041,500000.0
2008-07-04 11:29:00,17.943,18.075,17.936,18.044,600000.0
2008-07-04 11:30:00,17.932,18.008,17.901,17.924,400000.0
2008-07-04 11:31:00,17.957,17.967,17.86,17.967,550000.0
2008-07-04 11:32:00,18.022,18.031,17.908,17.987,650000.0
2008-07-04 11:33:00,17.881,18.048,17.881,17.984,550000.0
2008-07-04 11:34:00,17.959,18.036,17.862,17.971,450000.0
2008-07-04 11:35:00,17.901,18.017,17.901,17.994,400000.0
2008-07-04 11:36:00,17.92,18.037,17.92,17.931,400000.0
2008-07-04 11:37:00,17.957,18.002,17.892,18.002,450000.0
2008-07-04 11:38:00,17.912,18.042,17.912,17.93,400000.0
2008-07-04 11:39:00,17.936,18.105,17.936,18.037,550000.0
2008-07-04 11:40:00,18.017,18.017,17.904,17.904,500000.0
2008-07-04 11:41:00,18.011,18.031,17.904,18.03,400000.0
2008-07-04 11:42:00,17.916,18.039,17.916,17.991,350000.0
2008-07-04 11:43:00,18.008,18.021,17.892,17.958,550000.0
2008-07-04 11:44:00,18.006,18.047,17.909,18.017,550000.0
2008-07-04 11:45:00,17.984,18.042,17.954,18.027,350000.0
2008-07-04 11:46:00,18.003,18.039,17.949,17.982,350000.0
2008-07-04 11:47:00,18.061,18.061,17.929,17.953,400000.0
2008-07-04 11:48:00,17.984,18.04,17.938,17.944,550000.0
2008-07-04 11:49:00,18.01,18.066,17.93,18.024,400000.0
2008-07-04 11:50:00,18.049,18.049,17.912,17.932,350000.0
2008-07-04 11:51:00,18.004,18.126,17.954,17.954,450000.0
2008-07-04 11:52:00,17.947,18.056,17.947,18.056,500000.0
2008-07-04 11:53:00,17.958,18.009,17.94,17.94,500000.0
2008-07-04 11:54:00,17.921,18.055,17.921,18.04,650000.0
2008-07-04 11:55:00,18.037,18.038,17.893,17.895,400000.0
2008-07-04 11:56:00,17.93,18.019,17.924,17.973,400000.0
2008-07-04 11:57:00,17.973,18.034,17.887,17.904,550000.0
2008-07-04 11:58:00,18.028,18.029,17.931,18.024,450000.0
2008-07-04 11:59:00,18.006,18.042,17.901,18.036,550000.0
2008-07-04 12:00:00,17.992,18.063,17.95,18.052,450000.0
2008-07-04 12:01:00,18.05,18.05,17.937,18.046,500000.0
2008-07-04 12:02:00,17.915,18.024,17.88,17.913,500000.0
2008-07-04 12:03:00,17.871,18.038,17.871,18.038,450000.0
2008-07-04 12:04:00,18.039,18.046,17.908,17.95,550000.0
2008-07-04 12:05:00,17.986,18.05,17.923,18.003,450000.0
2008-07-04 12:06:00,17.979,18.013,17.906,17.921,400000.0
2008-07-04 12:07:00,17.869,18.003,17.869,17.905,350000.0
2008-07-04 12:08:00,18.032,18.076,17.952,17.952,500000.0
2008-07-04 12:09:00,17.941,18.034,17.913,18.034,550000.0
2008-07-04 12:10:00,18.027,18.027,17.969,18.012,350000.0
2008-07-04 12:11:00,17.901,17.973,17.879,17.917,350000.0
2008-07-04 12:12:00,17.918,18.048,17.895,18.002,550000.0
2008-07-04 12:13:00,18.015,18.015,17.868,18.004,350000.0
2008-07-04 12:14:00,17.946,18.002,17.895,17.921,450000.0
2008-07-04 12:15:00,18.012,18.02,17.922,18.0,350000.0
2008-07-04 12:16:00,17.931,17.966,17.862,17.953,450000.0
2008-07-04 12:17:00,17.996,17.996,17.856,17.902,400000.0
2008-07-04 12:18:00,17.923,18.043,17.894,17.98,350000.0
2008-07-04 12:19:00,17.958,18.001,17.891,17.899,550000.0
2008-07-04 12:20:00,18.037,18.044,17.947,17.947,350000.0
2008-07-04 12:21:00,17.966,18.07,17.966,17.974,450000.0
2008-07-04 12:22:00,18.021,18.046,17.913,17.986,450000.0
2008-07-04 12:23:00,18.034,18.064,17.926,17.991,550000.0
2008-07-04 12:24:00,17.987,18.069,17.938,18.026,500000.0
2008-07-04 12:25:00,18.029,18.029,17.944,17.944,450000.0
2008-07-04 12:26:00,17.98,18.09,17.952,17.991,550000.0
2008-07-04 12:27:00,17.978,18.105,17.909,18.039,500000.0
2008-07-04 12:28:00,17.876,17.981,17.867,17.91,350000.0
2008-07-04 12:29:00,17.968,18.049,17.927,17.967,400000.0
2008-07-04 12:30:00,17.951,18.032,17.92,18.032,400000.0
2008-07-04 12:31:00,17.96,17.974,17.909,17.949,350000.0
2008-07-04 12:32:00,17.911,18.006,17.885,17.978,450000.0
2008-07-04 12:33:00,17.885,18.006,17.885,17.944,450000.0
2008-07-04 12:34:00,17.992,18.001,17.897,17.997,350000.0
2008-07-04 12:35:00,17.922,17.994,17.867,17.943,550000.0
2008-07-04 12:36:00,17.956,17.956,17.838,17.916,550000.0
2008-07-04 12:37:00,17.967,17.976,17.834,17.922,400000.0
2008-07-04 12:38:00,17.857,17.976,17.857,17.976,400000.0
2008-07-04 12:39:00,17.862,17.977,17.848,17.893,550000.0
2008-07-04 12:40:00,17.855,18.01,17.855,17.881,450000.0
2008-07-04 12:41:00,17.959,17.959,17.856,17.948,450000.0
2008-07-04 12:42:00,17.952,17.976,17.83,17.83,500000.0
2008-07-04 12:43:00,17.966,17.966,17.836,17.836,350000.0
2008-07-04 12:44:00,17.889,17.963,17.873,17.905,350000.0
2008-07-04 12:45:00,17.843,17.951,17.822,17.834,400000.0
2008-07-04 12:46:00,17.81,17.937,17.81,17.885,400000.0
2008-07-04 12:47:00,17.94,17.94,17.809,17.85,350000.0
2008-07-04 12:48:00,17.93,17.932,17.845,17.864,500000.0
2008-07-04 12:49:00,17.868,17.967,17.805,17.875,400000.0
2008-07-04 12:50:00,17.864,17.95,17.831,17.948,450000.0
2008-07-04 12:51:00,17.899,17.966,17.83,17.83,450000.0
2008-07-04 12:52:00,17.925,17.956,17.806,17.839,350000.0
2008-07-04 12:53:00,17.877,17.984,17.869,17.984,400000.0
2008-07-04 12:54:00,17.913,18.019,17.899,17.983,400000.0
2008-07-04 12:55:00,17.951,18.001,17.876,17.934,400000.0
2008-07-04 12:56:00,18.007,18.008,17.88,18.007,450000.0
2008-07-04 12:57:00,17.947,18.008,17.907,17.957,400000.0
2008-07-04 12:58:00,17.909,17.997,17.857,17.997,400000.0
2008-07-04 12:59:00,17.883,17.996,17.883,17.897,350000.0
2008-07-04 13:00:00,17.925,17.996,17.843,17.907,550000.0
2008-07-04 13:01:00,17.946,17.954,17.846,17.954,400000.0
2008-07-04 13:02:00,17.988,17.988,17.899,17.936,500000.0
2008-07-04 13:03:00,17.902,17.968,17.849,17.968,350000.0
2008-07-04 13:04:00,17.842,17.96,17.842,17.933,450000.0
2008-07-04 13:05:00,17.89,17.972,17.843,17.94,400000.0
2008-07-04 13:06:00,17.972,18.013,17.858,17.903,450000.0
2008-07-04 13:07:00,17.892,17.963,17.869,17.963,450000.0
2008-07-04 13:08:00,17.948,17.997,17.888,17.968,350000.0
2008-07-04 13:09:00,17.947,17.987,17.86,17.884,400000.0
2008-07-04 13:10:00,17.853,17.995,17.848,17.995,500000.0
2008-07-04 13:11:00,17.963,17.978,17.876,17.921,400000.0
2008-07-04 13:12:00,17.956,17.976,17.84,17.928,350000.0
2008-07-04 13:13:00,17.931,18.03,17.894,18.003,550000.0
2008-07-04 13:14:00,17.841,18.019,17.841,17.965,400000.0
2008-07-04 13:15:00,17.945,17.949,17.859,17.879,450000.0
2008-07-04 13:16:00,17.994,18.027,17.879,17.967,500000.0
2008-07-04 13:17:00,17.941,18.017,17.885,17.996,450000.0
2008-07-04 13:18:00,17.975,17.975,17.885,17.915,350000.0
2008-07-04 13:19:00,17.958,17.964,17.831,17.873,700000.0
2008-07-04 13:20:00,17.944,18.045,17.851,17.92,800000.0
2008-07-04 13:21:00,17.903,17.94,17.859,17.933,400000.0
2008-07-04 13:22:00,17.852,18.023,17.852,17.893,550000.0
2008-07-04 13:23:00,17.956,17.991,17.856,17.893,450000.0
2008-07-04 13:25:00,17.866,18.035,17.866,17.983,450000.0
2008-07-04 13:26:00,17.97,17.97,17.865,17.906,400000.0
2008-07-04 13:27:00,17.867,17.974,17.861,17.876,500000.0
2008-07-04 13:28:00,17.99,18.028,17.9,17.9,400000.0
2008-07-04 13:29:00,17.983,17.996,17.874,17.967,400000.0
2008-07-04 13:30:00,17.889,17.971,17.889,17.952,450000.0
2008-07-04 13:31:00,17.935,17.967,17.837,17.934,550000.0
2008-07-04 13:32:00,17.954,17.961,17.87,17.961,400000.0
2008-07-04 13:33:00,17.934,18.0,17.879,17.931,350000.0
2008-07-04 13:34:00,17.865,18.006,17.858,17.98,700000.0
2008-07-04 13:35:00,17.904,17.984,17.875,17.984,550000.0
2008-07-04 13:36:00,17.877,17.961,17.842,17.961,650000.0
2008-07-04 13:37:00,17.917,17.989,17.854,17.854,400000.0
2008-07-04 13:38:00,17.893,18.046,17.893,18.002,350000.0
2008-07-04 13:39:00,17.903,18.01,17.903,17.914,600000.0
2008-07-04 13:40:00,17.979,18.007,17.857,17.978,500000.0
2008-07-04 13:41:00,17.894,17.985,17.88,17.886,400000.0
2008-07-04 13:42:00,17.897,17.936,17.842,17.842,350000.0
2008-07-04 13:43:00,17.972,17.972,17.826,17.865,750000.0
2008-07-04 13:44:00,17.872,18.019,17.872,17.887,450000.0
2008-07-04 13:45:00,17.894,17.96,17.829,17.94,350000.0
2008-07-04 13:46:00,17.947,18.015,17.905,17.985,350000.0
2008-07-04 13:47:00,18.0,18.0,17.873,17.96,400000.0
2008-07-04 13:48:00,18.008,18.008,17.962,17.99,350000.0
2008-07-04 13:49:00,17.92,17.982,17.862,17.862,350000.0
2008-07-04 13:50:00,17.922,18.018,17.889,17.889,550000.0
2008-07-04 13:51:00,17.9,17.98,17.861,17.861,350000.0
2008-07-04 13:52:00,17.969,17.983,17.891,17.891,400000.0
2008-07-04 13:53:00,17.983,17.983,17.862,17.951,400000.0
2008-07-04 13:55:00,18.018,18.018,17.896,17.896,350000.0
2008-07-04 13:56:00,17.947,18.032,17.921,17.982,400000.0
2008-07-04 13:57:00,17.998,17.998,17.848,17.94,400000.0
2008-07-04 13:58:00,17.907,17.985,17.874,17.921,550000.0
2008-07-04 13:59:00,18.014,18.014,17.893,17.98,350000.0
2008-07-04 14:00:00,17.988,17.988,17.82,17.888,450000.0
2008-07-04 14:01:00,18.01,18.01,17.899,17.982,400000.0
2008-07-04 14:02:00,17.89,18.009,17.89,17.948,400000.0
2008-07-04 14:03:00,17.877,17.958,17.871,17.941,350000.0
2008-07-04 14:04:00,17.958,17.958,17.861,17.945,400000.0
2008-07-04 14:05:00,17.976,17.976,17.845,17.974,400000.0
2008-07-04 14:06:00,17.912,18.047,17.912,17.915,450000.0
2008-07-04 14:07:00,18.009,18.032,17.908,18.032,350000.0
2008-07-04 14:08:00,17.883,17.965,17.835,17.943,400000.0
2008-07-04 14:09:00,17.963,17.974,17.852,17.892,400000.0
2008-07-04 14:10:00,17.889,17.971,17.827,17.96,400000.0
2008-07-04 14:12:00,17.841,17.889,17.839,17.884,350000.0
2008-07-04 14:13:00,17.895,17.975,17.884,17.897,450000.0
2008-07-04 14:14:00,17.889,17.959,17.878,17.884,350000.0
2008-07-04 14:15:00,17.95,17.968,17.865,17.912,350000.0
2008-07-04 14:16:00,17.965,17.999,17.866,17.968,500000.0
2008-07-04 14:17:00,17.877,17.976,17.853,17.935,400000.0
2008-07-04 14:18:00,17.906,17.939,17.864,17.893,400000.0
2008-07-04 14:19:00,18.001,18.034,17.859,17.859,700000.0
2008-07-04 14:20:00,17.953,17.981,17.867,17.942,500000.0
2008-07-04 14:21:00,17.975,17.975,17.84,17.895,400000.0
2008-07-04 14:22:00,17.949,17.949,17.834,17.937,400000.0
2008-07-04 14:23:00,17.933,17.976,17.815,17.879,450000.0
2008-07-04 14:24:00,17.957,17.97,17.877,17.935,400000.0
2008-07-04 14:25:00,17.863,17.973,17.829,17.829,350000.0
2008-07-04 14:26:00,17.985,17.986,17.87,17.97,500000.0
2008-07-04 14:27:00,17.872,17.937,17.799,17.863,550000.0
2008-07-04 14:28:00,17.969,17.969,17.844,17.879,450000.0
2008-07-04 14:29:00,17.907,18.017,17.89,17.89,550000.0
2008-07-04 14:30:00,17.944,18.019,17.83,17.893,350000.0
2008-07-04 14:31:00,17.99,17.99,17.836,17.91,400000.0
2008-07-04 14:32:00,17.992,17.992,17.868,17.959,550000.0
2008-07-04 14:33:00,17.942,18.006,17.881,17.881,650000.0
2008-07-04 14:34:00,17.993,17.993,17.909,17.972,350000.0
2008-07-04 14:35:00,17.951,17.984,17.869,17.984,350000.0
2008-07-04 14:36:00,17.997,17.997,17.877,17.944,400000.0
2008-07-04 14:37:00,17.905,17.987,17.836,17.987,400000.0
2008-07-04 14:38:00,18.018,18.033,17.909,17.924,500000.0
2008-07-04 14:39:00,17.915,17.934,17.844,17.884,500000.0
2008-07-04 14:40:00,17.864,17.965,17.831,17.962,400000.0
2008-07-04 14:41:00,17.972,17.972,17.907,17.94,350000.0
2008-07-04 14:42:00,17.935,17.935,17.851,17.877,500000.0
2008-07-04 14:43:00,17.948,17.963,17.845,17.963,350000.0
2008-07-04 14:45:00,17.937,17.95,17.88,17.903,400000.0
2008-07-04 14:46:00,17.975,17.975,17.839,17.887,450000.0
2008-07-04 14:47:00,17.898,18.012,17.898,17.996,550000.0
2008-07-04 14:48:00,17.955,17.963,17.876,17.876,400000.0
2008-07-04 14:49:00,17.966,17.994,17.896,17.919,400000.0
2008-07-04 14:50:00,18.006,18.006,17.906,17.954,500000.0
2008-07-04 14:51:00,17.873,17.98,17.865,17.896,400000.0
2008-07-04 14:52:00,17.917,17.959,17.844,17.857,500000.0
2008-07-04 14:53:00,17.957,17.978,17.845,17.978,450000.0
2008-07-04 14:55:00,17.998,18.008,17.891,17.984,400000.0
2008-07-04 14:56:00,17.983,17.991,17.92,17.949,450000.0
2008-07-04 14:57:00,17.932,17.987,17.891,17.896,400000.0
2008-07-04 14:58:00,17.948,17.976,17.867,17.966,450000.0
2008-07-04 14:59:00,17.985,17.994,17.922,17.991,350000.0
2008-07-04 15:00:00,17.859,17.969,17.811,17.969,350000.0
2008-07-04 15:01:00,17.988,17.988,17.879,17.959,450000.0
2008-07-04 15:02:00,17.96,18.01,17.881,17.959,400000.0
2008-07-04 15:03:00,17.931,17.976,17.889,17.889,500000.0
2008-07-04 15:04:00,17.899,17.943,17.836,17.891,350000.0
2008-07-04 15:06:00,17.95,17.95,17.832,17.849,500000.0
2008-07-04 15:07:00,17.95,18.003,17.891,17.923,500000.0
2008-07-04 15:10:00,17.899,18.001,17.891,17.911,500000.0
2008-07-04 15:12:00,17.967,17.987,17.834,17.883,500000.0
2008-07-04 15:13:00,17.884,17.951,17.884,17.95,350000.0
2008-07-04 15:14:00,17.987,17.987,17.839,17.951,400000.0
2008-07-04 15:15:00,17.983,18.006,17.938,17.939,350000.0
2008-07-04 15:16:00,17.981,17.981,17.91,17.958,500000.0
2008-07-04 15:17:00,17.937,17.96,17.861,17.888,550000.0
2008-07-04 15:18:00,17.956,18.01,17.879,18.01,400000.0
2008-07-04 15:19:00,17.948,18.025,17.911,18.009,350000.0
2008-07-04 15:20:00,17.917,18.025,17.897,17.897,550000.0
2008-07-04 15:21:00,17.883,17.961,17.882,17.887,350000.0
2008-07-04 15:22:00,18.011,18.022,17.966,17.991,400000.0
2008-07-04 15:23:00,17.964,17.964,17.896,17.953,350000.0
2008-07-04 15:24:00,17.973,18.009,17.877,18.009,500000.0
2008-07-04 15:25:00,17.971,18.021,17.922,17.922,350000.0
2008-07-04 15:26:00,17.979,18.031,17.881,17.921,550000.0
2008-07-04 15:27:00,17.978,17.993,17.902,17.944,400000.0
2008-07-04 15:28:00,17.979,17.991,17.868,17.868,450000.0
2008-07-04 15:29:00,17.983,18.031,17.892,17.944,500000.0
2008-07-04 15:30:00,17.891,17.998,17.891,17.913,350000.0
2008-07-04 15:31:00,17.879,17.991,17.879,17.884,550000.0
2008-07-04 15:32:00,17.999,18.012,17.898,17.985,350000.0
2008-07-04 15:33:00,17.897,18.033,17.89,17.973,350000.0
2008-07-04 15:34:00,17.94,18.076,17.94,18.029,350000.0
2008-07-04 15:35:00,17.977,18.011,17.89,17.976,600000.0
2008-07-04 15:36:00,18.0,18.017,17.897,17.977,550000.0
2008-07-04 15:37:00,17.969,17.997,17.872,17.936,550000.0
2008-07-04 15:38:00,17.957,17.957,17.869,17.956,350000.0
2008-07-04 15:39:00,17.861,17.975,17.851,17.857,550000.0
2008-07-04 15:40:00,17.882,17.975,17.847,17.916,450000.0
2008-07-04 15:41:00,17.999,18.03,17.923,17.966,450000.0
2008-07-04 15:42:00,17.974,18.003,17.892,17.992,400000.0
2008-07-04 15:43:00,17.879,17.984,17.879,17.891,350000.0
2008-07-04 15:44:00,17.883,18.021,17.883,17.957,450000.0
2008-07-04 15:45:00,18.002,18.002,17.866,17.92,350000.0
2008-07-04 15:46:00,17.994,17.999,17.876,17.967,500000.0
2008-07-04 15:47:00,17.888,17.986,17.845,17.845,350000.0
2008-07-04 15:48:00,17.898,18.007,17.898,17.92,550000.0
2008-07-04 15:49:00,17.943,17.989,17.882,17.952,400000.0
2008-07-04 15:50:00,17.889,17.945,17.856,17.859,350000.0
2008-07-04 15:51:00,18.031,18.031,17.908,18.018,450000.0
2008-07-04 15:52:00,17.969,17.982,17.855,17.914,450000.0
2008-07-04 15:53:00,17.888,17.971,17.864,17.864,450000.0
2008-07-04 15:54:00,17.936,18.08,17.936,18.011,350000.0
2008-07-04 15:56:00,17.904,17.968,17.879,17.901,550000.0
2008-07-04 15:57:00,17.917,17.973,17.902,17.962,350000.0
2008-07-04 15:59:00,17.992,17.992,17.906,17.976,550000.0
2008-07-04 16:00:00,17.892,17.977,17.836,17.951,450000.0
2008-07-04 16:01:00,18.023,18.033,17.912,17.915,350000.0
2008-07-04 16:02:00,17.97,17.97,17.854,17.93,550000.0
2008-07-04 16:03:00,17.924,17.999,17.899,17.899,350000.0
2008-07-04 16:04:00,17.953,17.953,17.838,17.894,350000.0
2008-07-04 16:05:00,17.916,18.014,17.876,17.976,400000.0
2008-07-04 16:06:00,17.983,17.995,17.871,17.947,500000.0
2008-07-04 16:07:00,17.951,17.986,17.837,17.837,500000.0
2008-07-04 16:08:00,17.92,17.984,17.871,17.885,550000.0
2008-07-04 16:09:00,17.959,17.959,17.854,17.911,350000.0
2008-07-04 16:10:00,17.913,17.97,17.848,17.94,350000.0
2008-07-04 16:11:00,17.949,17.952,17.858,17.919,400000.0
2008-07-04 16:12:00,17.919,17.94,17.823,17.861,550000.0
2008-07-04 16:13:00,17.886,17.988,17.856,17.954,400000.0
2008-07-04 16:15:00,17.901,17.975,17.863,17.863,500000.0
2008-07-04 16:16:00,17.988,17.993,17.89,17.993,350000.0
2008-07-04 16:18:00,17.936,17.982,17.877,17.899,350000.0
2008-07-04 16:19:00,17.913,17.998,17.913,17.921,550000.0
2008-07-04 16:20:00,17.867,17.958,17.836,17.887,350000.0
2008-07-04 16:21:00,17.848,18.005,17.848,17.883,500000.0
2008-07-04 16:22:00,17.844,17.844,17.844,17.844,50000.0
2008-07-04 16:23:00,17.815,17.959,17.815,17.924,550000.0
2008-07-04 16:24:00,17.904,17.99,17.864,17.864,350000.0
2008-07-04 16:26:00,17.9,17.995,17.898,17.898,500000.0
2008-07-04 16:28:00,17.936,17.987,17.867,17.937,500000.0
2008-07-04 16:29:00,17.944,18.006,17.91,17.977,450000.0
2008-07-04 16:30:00,17.974,17.992,17.889,17.915,500000.0
2008-07-04 16:31:00,17.977,17.983,17.881,17.903,350000.0
2008-07-04 16:32:00,18.035,18.078,17.927,17.927,500000.0
2008-07-04 16:33:00,18.019,18.046,17.912,17.948,400000.0
2008-07-04 16:34:00,17.993,18.014,17.898,17.909,400000.0
2008-07-04 16:35:00,17.88,17.983,17.88,17.897,450000.0
2008-07-04 16:36:00,17.897,18.026,17.874,17.927,500000.0
2008-07-04 16:37:00,17.925,18.063,17.916,17.925,350000.0
2008-07-04 16:38:00,17.999,17.999,17.908,17.908,550000.0
2008-07-04 16:39:00,17.923,18.069,17.923,17.955,400000.0
2008-07-04 16:40:00,17.994,18.013,17.879,17.89,550000.0
2008-07-04 16:41:00,17.969,17.996,17.876,17.896,550000.0
2008-07-04 16:42:00,17.959,18.012,17.872,17.872,500000.0
2008-07-04 16:43:00,17.902,18.026,17.866,17.879,350000.0
2008-07-04 16:44:00,17.873,17.994,17.873,17.9,350000.0
2008-07-04 16:45:00,17.914,17.993,17.849,17.876,550000.0
2008-07-04 16:46:00,18.012,18.012,17.848,17.923,500000.0
2008-07-04 16:47:00,17.99,18.001,17.896,17.905,500000.0
2008-07-04 16:48:00,17.976,18.009,17.878,17.986,350000.0
2008-07-04 16:49:00,17.881,18.021,17.881,17.904,400000.0
2008-07-04 16:50:00,17.952,17.985,17.871,17.985,500000.0
2008-07-04 16:51:00,17.905,17.962,17.875,17.935,400000.0
2008-07-04 16:52:00,17.961,18.03,17.944,17.998,400000.0
2008-07-04 16:53:00,17.936,18.058,17.898,17.938,550000.0
2008-07-04 16:54:00,17.891,18.022,17.871,18.022,550000.0
2008-07-04 16:55:00,17.928,17.967,17.845,17.967,600000.0
2008-07-04 16:56:00,17.976,17.976,17.85,17.878,550000.0
2008-07-04 16:57:00,17.97,17.97,17.824,17.875,350000.0
2008-07-04 16:58:00,17.909,18.012,17.88,17.968,550000.0
2008-07-04 16:59:00,17.905,18.011,17.874,17.925,350000.0
2008-07-04 17:00:00,17.846,17.993,17.846,17.969,450000.0
2008-07-04 17:01:00,18.001,18.011,17.909,18.006,350000.0
2008-07-04 17:02:00,17.971,17.978,17.858,17.881,350000.0
2008-07-04 17:03:00,18.018,18.018,17.968,17.968,450000.0
2008-07-04 17:04:00,17.948,18.024,17.948,17.986,400000.0
2008-07-04 17:07:00,17.919,17.994,17.851,17.994,350000.0
2008-07-04 17:08:00,17.993,18.039,17.956,18.029,550000.0
2008-07-04 17:09:00,17.952,18.045,17.952,17.994,450000.0
2008-07-04 17:10:00,18.002,18.014,17.893,17.973,500000.0
2008-07-04 17:11:00,18.004,18.013,17.928,17.998,450000.0
2008-07-04 17:12:00,17.965,18.058,17.927,17.996,450000.0
2008-07-04 17:13:00,17.925,18.005,17.897,17.901,550000.0
2008-07-04 17:14:00,18.004,18.018,17.894,17.894,350000.0
2008-07-04 17:15:00,17.989,18.037,17.965,18.037,350000.0
2008-07-04 17:16:00,18.01,18.065,17.926,18.018,550000.0
2008-07-04 17:19:00,17.951,18.063,17.922,17.959,400000.0
2008-07-04 17:20:00,17.896,17.996,17.896,17.932,550000.0
2008-07-04 17:21:00,17.949,18.039,17.937,17.937,400000.0
2008-07-04 17:22:00,18.004,18.034,17.932,17.987,550000.0
2008-07-04 17:23:00,18.035,18.035,17.895,17.905,450000.0
2008-07-04 17:24:00,18.026,18.027,17.925,18.006,350000.0
2008-07-04 17:27:00,17.921,18.019,17.873,18.007,400000.0
2008-07-04 17:28:00,18.002,18.031,17.897,17.922,450000.0
2008-07-04 17:29:00,17.944,18.01,17.944,17.961,350000.0
2008-07-04 17:30:00,18.014,18.058,17.889,18.016,500000.0
2008-07-04 17:31:00,17.949,18.119,17.949,17.974,500000.0
2008-07-04 17:32:00,18.007,18.054,17.927,18.032,450000.0
2008-07-04 17:36:00,18.015,18.015,17.887,17.981,550000.0
2008-07-04 17:37:00,18.002,18.011,17.914,18.001,400000.0
2008-07-04 17:38:00,18.051,18.051,17.922,18.026,500000.0
2008-07-04 17:39:00,17.928,18.016,17.928,17.956,550000.0
2008-07-04 17:40:00,18.028,18.031,17.891,18.031,450000.0
2008-07-04 17:42:00,17.968,18.027,17.916,17.941,350000.0
2008-07-04 17:43:00,18.04,18.05,17.912,18.043,500000.0
2008-07-04 17:44:00,18.064,18.066,17.93,17.949,500000.0
2008-07-04 17:50:00,18.013,18.031,17.916,17.943,600000.0
2008-07-04 17:51:00,17.957,18.069,17.957,18.048,500000.0
2008-07-04 17:54:00,18.017,18.049,17.928,17.991,450000.0
2008-07-04 17:56:00,17.924,18.028,17.908,18.028,550000.0
2008-07-04 17:57:00,18.019,18.061,17.937,18.038,400000.0
2008-07-04 17:58:00,17.906,18.058,17.906,18.058,350000.0
2008-07-04 18:00:00,17.968,18.054,17.918,18.047,650000.0
2008-07-04 18:01:00,18.022,18.052,17.932,18.016,350000.0
2008-07-04 18:02:00,17.981,18.048,17.957,17.995,300000.0
2008-07-04 18:04:00,17.987,18.078,17.963,17.991,350000.0
2008-07-04 18:05:00,18.0,18.061,17.943,18.02,450000.0
2008-07-04 18:06:00,18.08,18.084,17.967,18.084,400000.0
2008-07-04 18:08:00,17.958,18.072,17.958,18.072,400000.0
2008-07-04 18:09:00,18.072,18.072,17.933,18.023,450000.0
2008-07-04 18:10:00,17.982,18.072,17.982,18.045,350000.0
2008-07-04 18:11:00,18.023,18.091,17.976,18.073,450000.0
2008-07-04 18:13:00,18.051,18.051,17.948,18.006,350000.0
2008-07-04 18:14:00,18.041,18.073,17.948,18.051,650000.0
2008-07-04 18:15:00,18.061,18.061,17.935,18.058,400000.0
2008-07-04 18:16:00,17.941,18.039,17.938,17.938,400000.0
2008-07-04 18:17:00,17.952,18.054,17.93,17.93,350000.0
2008-07-04 18:18:00,18.07,18.073,17.965,18.039,350000.0
2008-07-04 18:19:00,17.936,18.056,17.936,18.019,400000.0
2008-07-04 18:20:00,18.023,18.067,17.939,18.038,400000.0
2008-07-04 18:21:00,17.999,18.049,17.965,18.049,400000.0
2008-07-04 18:22:00,18.032,18.032,17.924,18.023,450000.0
2008-07-04 18:24:00,17.978,18.037,17.913,17.913,550000.0
2008-07-04 18:25:00,17.892,18.023,17.892,17.946,350000.0
2008-07-04 18:26:00,18.025,18.025,17.924,17.989,400000.0
2008-07-04 18:28:00,17.936,18.067,17.922,17.934,450000.0
2008-07-04 18:29:00,17.941,18.022,17.917,17.937,700000.0
2008-07-04 18:30:00,18.013,18.014,17.895,18.006,400000.0
2008-07-04 18:31:00,18.021,18.045,17.953,17.994,450000.0
2008-07-04 18:32:00,17.996,17.996,17.9,17.921,350000.0
2008-07-04 18:36:00,17.971,18.073,17.936,17.936,600000.0
2008-07-04 18:37:00,17.983,18.024,17.907,18.008,600000.0
2008-07-04 18:38:00,18.042,18.042,17.903,17.946,500000.0
2008-07-04 18:39:00,17.99,18.058,17.931,17.931,500000.0
2008-07-04 18:40:00,18.027,18.046,17.943,18.046,350000.0
2008-07-04 18:41:00,17.959,18.074,17.937,18.074,400000.0
2008-07-04 18:46:00,18.03,18.041,17.929,18.011,250000.0
2008-07-04 18:47:00,18.068,18.073,17.93,18.037,450000.0
2008-07-04 18:48:00,17.951,18.051,17.925,17.978,350000.0
2008-07-04 18:50:00,18.058,18.078,17.945,18.044,950000.0
2008-07-04 18:51:00,18.045,18.045,17.923,18.037,550000.0
2008-07-04 18:52:00,17.956,18.018,17.955,18.018,350000.0
2008-07-04 18:54:00,18.049,18.049,17.907,18.013,350000.0
2008-07-04 18:56:00,18.008,18.035,17.903,17.944,400000.0
2008-07-04 18:57:00,17.941,18.051,17.941,18.023,500000.0
2008-07-04 18:59:00,17.984,18.091,17.96,17.96,600000.0
2008-07-04 19:00:00,17.977,18.039,17.977,18.039,350000.0
2008-07-04 19:08:00,17.949,17.996,17.949,17.969,350000.0
2008-07-04 19:10:00,18.031,18.069,17.941,17.99,450000.0
2008-07-04 19:18:00,18.021,18.024,17.906,18.02,400000.0
2008-07-04 19:19:00,17.977,18.046,17.933,18.031,650000.0
2008-07-04 19:20:00,17.968,18.021,17.951,18.021,550000.0
2008-07-04 19:21:00,17.995,18.035,17.894,17.997,400000.0
2008-07-04 19:25:00,18.052,18.052,17.912,18.052,400000.0
2008-07-04 19:30:00,18.042,18.044,17.9,17.942,400000.0
2008-07-04 19:31:00,18.005,18.02,17.909,18.02,500000.0
2008-07-04 19:32:00,17.941,18.039,17.901,17.916,400000.0
2008-07-04 19:34:00,17.969,18.059,17.909,17.935,650000.0
2008-07-04 19:40:00,18.037,18.038,17.953,17.957,400000.0
2008-07-04 19:41:00,17.968,18.034,17.936,17.974,350000.0
2008-07-04 19:46:00,18.037,18.037,17.904,17.976,550000.0
2008-07-04 19:47:00,18.002,18.035,17.923,17.923,400000.0
2008-07-04 19:49:00,18.03,18.039,17.94,17.959,350000.0
2008-07-04 19:50:00,17.916,18.041,17.916,18.033,450000.0
2008-07-04 19:54:00,18.0,18.029,17.912,17.912,400000.0
2008-07-04 19:57:00,17.912,18.03,17.912,17.919,350000.0
2008-07-04 19:58:00,17.988,18.032,17.899,17.926,400000.0
2008-07-04 20:00:00,17.924,18.029,17.921,18.025,350000.0
2008-07-04 20:06:00,18.001,18.04,17.95,18.005,500000.0
2008-07-04 20:10:00,17.993,18.029,17.896,18.029,450000.0
2008-07-04 20:12:00,17.946,18.01,17.908,17.908,250000.0
2008-07-04 20:20:00,17.979,18.032,17.896,18.031,400000.0
2008-07-04 20:24:00,17.992,18.027,17.949,18.027,400000.0
2008-07-04 20:27:00,17.991,17.992,17.908,17.916,400000.0
2008-07-04 20:30:00,17.956,18.029,17.932,17.979,400000.0
2008-07-04 20:38:00,17.936,18.049,17.936,17.956,500000.0
2008-07-04 20:40:00,18.031,18.033,17.897,18.005,500000.0
2008-07-04 20:43:00,17.928,17.999,17.902,17.948,600000.0
2008-07-04 20:44:00,17.926,17.98,17.891,17.891,350000.0
2008-07-04 20:45:00,17.982,17.987,17.879,17.974,450000.0
2008-07-04 20:50:00,17.993,18.028,17.956,18.02,400000.0
2008-07-04 20:56:00,17.926,18.025,17.926,18.02,150000.0
2008-07-04 21:00:00,17.988,18.034,17.94,17.94,350000.0
2008-07-04 21:01:00,18.055,18.055,17.943,18.008,500000.0
2008-07-04 21:03:00,17.999,18.026,17.914,17.914,400000.0
2008-07-04 21:04:00,17.923,18.06,17.923,17.95,500000.0
2008-07-04 21:07:00,18.02,18.033,17.896,18.013,450000.0
2008-07-04 21:08:00,17.989,18.031,17.924,17.924,200000.0
2008-07-04 21:10:00,17.944,18.028,17.944,17.949,350000.0
2008-07-04 21:14:00,18.003,18.026,17.906,18.004,450000.0
2008-07-04 21:20:00,18.043,18.043,17.924,17.924,400000.0
2008-07-04 21:26:00,17.993,18.007,17.95,17.994,400000.0
2008-07-04 21:27:00,17.95,18.03,17.95,17.983,400000.0
2008-07-04 21:30:00,18.027,18.036,17.934,17.934,250000.0
2008-07-04 21:34:00,17.987,18.069,17.943,17.947,250000.0
2008-07-04 21:40:00,18.016,18.044,17.919,18.044,500000.0
2008-07-04 21:50:00,17.98,18.016,17.908,17.999,500000.0
2008-07-04 21:54:00,17.944,18.042,17.944,17.979,350000.0
2008-07-04 21:56:00,18.008,18.052,17.951,18.039,450000.0
2008-07-04 21:58:00,18.014,18.045,17.962,18.005,350000.0
2008-07-04 22:00:00,18.04,18.044,17.902,18.044,500000.0
2008-07-04 22:01:00,17.984,17.984,17.982,17.982,100000.0
2008-07-04 22:04:00,18.038,18.041,18.013,18.013,450000.0
2008-07-04 22:10:00,17.969,18.037,17.937,18.001,900000.0
2008-07-04 22:12:00,18.052,18.067,17.928,18.015,600000.0
2008-07-04 22:14:00,17.969,18.047,17.929,18.047,400000.0
2008-07-04 22:20:00,17.93,18.039,17.901,17.901,650000.0
2008-07-04 22:26:00,17.903,18.032,17.903,18.032,350000.0
2008-07-04 22:28:00,17.929,17.955,17.905,17.955,150000.0
2008-07-04 22:29:00,17.934,18.022,17.912,18.022,250000.0
2008-07-04 22:30:00,17.971,18.038,17.924,17.982,650000.0
2008-07-04 22:33:00,17.983,18.036,17.903,17.959,550000.0
2008-07-04 22:39:00,18.011,18.046,17.967,18.032,400000.0
2008-07-04 22:40:00,17.907,18.043,17.907,18.013,300000.0
2008-07-04 22:48:00,17.908,18.036,17.908,18.011,450000.0
2008-07-04 22:50:00,18.034,18.044,17.9,17.931,450000.0
2008-07-04 22:52:00,17.945,18.026,17.93,17.96,450000.0
2008-07-06 23:00:00,17.914,18.044,17.9,17.998,750000.0
2008-07-06 23:07:00,18.041,18.041,17.907,18.026,400000.0
2008-07-06 23:10:00,18.029,18.082,17.939,17.998,400000.0
2008-07-06 23:15:00,17.971,18.041,17.895,18.041,450000.0
2008-07-06 23:20:00,17.994,18.039,17.926,17.968,500000.0
2008-07-06 23:30:00,17.912,18.044,17.912,18.039,950000.0
2008-07-06 23:38:00,17.957,18.023,17.913,18.004,550000.0
2008-07-06 23:40:00,18.031,18.044,17.989,18.034,400000.0
2008-07-06 23:50:00,18.014,18.042,17.9,18.034,1200000.0
2008-07-06 23:55:00,18.017,18.017,17.899,17.936,300000.0
2008-07-06 23:58:00,18.051,18.101,17.943,17.943,400000.0
2008-07-06 23:59:00,17.915,18.023,17.915,18.0,300000.0
2008-07-07 00:00:00,18.031,18.037,17.918,18.008,400000.0
2008-07-07 00:02:00,17.949,18.037,17.895,18.01,350000.0
2008-07-07 00:03:00,18.007,18.086,17.952,18.01,450000.0
2008-07-07 00:04:00,17.99,18.028,17.934,18.028,250000.0
2008-07-07 00:05:00,17.957,18.045,17.937,18.045,400000.0
2008-07-07 00:06:00,18.086,18.114,17.985,17.989,800000.0
2008-07-07 00:07:00,18.039,18.1,17.957,18.023,600000.0
2008-07-07 00:08:00,18.112,18.112,18.03,18.038,250000.0
2008-07-07 00:09:00,18.097,18.097,17.996,18.068,500000.0
2008-07-07 00:10:00,18.004,18.08,17.967,18.067,450000.0
2008-07-07 00:12:00,18.094,18.094,17.939,18.011,600000.0
2008-07-07 00:13:00,18.041,18.112,18.035,18.112,200000.0
2008-07-07 00:15:00,18.009,18.084,17.975,18.017,350000.0
2008-07-07 00:16:00,18.073,18.073,17.93,17.969,400000.0
2008-07-07 00:17:00,17.969,18.048,17.969,18.048,300000.0
2008-07-07 00:18:00,18.013,18.125,18.013,18.069,350000.0
2008-07-07 00:19:00,18.032,18.077,17.973,18.012,450000.0
2008-07-07 00:20:00,17.977,18.069,17.931,18.069,350000.0
2008-07-07 00:21:00,18.051,18.055,17.894,18.055,550000.0
2008-07-07 00:22:00,18.089,18.102,17.973,18.061,800000.0
2008-07-07 00:23:00,18.036,18.082,17.937,17.996,400000.0
2008-07-07 00:24:00,18.02,18.078,18.02,18.078,100000.0
2008-07-07 00:25:00,18.013,18.077,17.998,18.077,400000.0
2008-07-07 00:26:00,17.959,18.037,17.959,17.998,350000.0
2008-07-07 00:27:00,18.048,18.055,17.942,18.044,400000.0
2008-07-07 00:28:00,18.025,18.025,17.899,17.936,250000.0
2008-07-07 00:29:00,18.043,18.074,17.936,18.074,300000.0
2008-07-07 00:30:00,17.985,18.105,17.985,18.012,350000.0
2008-07-07 00:31:00,18.03,18.03,18.03,18.03,50000.0
2008-07-07 00:33:00,18.034,18.034,18.002,18.002,100000.0
2008-07-07 00:34:00,18.074,18.099,17.963,18.099,550000.0
2008-07-07 00:35:00,18.043,18.043,17.947,18.008,350000.0
2008-07-07 00:36:00,18.053,18.093,17.973,17.973,300000.0
2008-07-07 00:37:00,18.068,18.068,17.967,18.005,300000.0
2008-07-07 00:38:00,18.014,18.068,18.002,18.018,250000.0
2008-07-07 00:39:00,17.913,18.08,17.913,18.08,500000.0
2008-07-07 00:40:00,17.989,18.025,17.835,17.907,1250000.0
2008-07-07 00:41:00,17.978,18.053,17.927,17.927,250000.0
2008-07-07 00:42:00,18.067,18.067,18.002,18.002,250000.0
2008-07-07 00:45:00,17.943,17.964,17.943,17.964,100000.0
2008-07-07 00:46:00,18.003,18.038,17.946,17.946,200000.0
2008-07-07 00:48:00,18.039,18.039,18.024,18.024,100000.0
2008-07-07 00:49:00,17.971,18.054,17.925,18.054,400000.0
2008-07-07 00:50:00,17.928,18.057,17.896,18.057,400000.0
2008-07-07 00:51:00,18.044,18.044,17.909,17.909,300000.0
2008-07-07 00:52:00,18.035,18.053,17.99,17.99,200000.0
2008-07-07 00:53:00,18.025,18.025,17.952,17.955,400000.0
2008-07-07 00:54:00,17.985,18.05,17.944,18.019,250000.0
2008-07-07 00:55:00,18.003,18.032,17.93,18.019,350000.0
2008-07-07 00:56:00,17.945,18.056,17.91,18.056,400000.0
2008-07-07 00:57:00,17.954,18.028,17.884,18.028,300000.0
2008-07-07 00:58:00,17.93,18.045,17.93,18.03,550000.0
2008-07-07 00:59:00,17.967,18.048,17.962,17.996,400000.0
2008-07-07 01:00:00,18.023,18.043,17.899,17.929,1000000.0
2008-07-07 01:01:00,17.981,18.056,17.966,18.056,400000.0
2008-07-07 01:02:00,18.017,18.069,18.016,18.069,250000.0
2008-07-07 01:03:00,18.048,18.059,17.944,17.972,300000.0
2008-07-07 01:04:00,17.957,18.058,17.93,17.944,400000.0
2008-07-07 01:05:00,18.096,18.096,17.993,17.993,150000.0
2008-07-07 01:06:00,18.071,18.076,17.959,18.056,550000.0
2008-07-07 01:07:00,18.067,18.067,18.011,18.011,100000.0
2008-07-07 01:08:00,18.07,18.097,17.948,17.948,350000.0
2008-07-07 01:09:00,17.989,18.075,17.989,18.003,400000.0
2008-07-07 01:10:00,18.025,18.087,17.935,18.067,700000.0
2008-07-07 01:11:00,18.089,18.089,17.974,17.98,400000.0
2008-07-07 01:12:00,18.057,18.065,17.929,18.043,550000.0
2008-07-07 01:14:00,17.914,18.015,17.914,17.972,450000.0
2008-07-07 01:16:00,18.008,18.032,17.965,18.03,350000.0
2008-07-07 01:17:00,18.022,18.041,17.881,17.988,500000.0
2008-07-07 01:19:00,17.991,18.071,17.975,18.002,400000.0
2008-07-07 01:20:00,18.03,18.105,17.973,18.056,750000.0
2008-07-07 01:21:00,18.007,18.039,17.949,17.987,350000.0
2008-07-07 01:22:00,18.034,18.058,17.948,18.011,400000.0
2008-07-07 01:23:00,17.934,18.042,17.898,17.937,500000.0
2008-07-07 01:24:00,18.042,18.056,17.981,18.017,350000.0
2008-07-07 01:25:00,17.944,18.045,17.936,17.969,500000.0
2008-07-07 01:26:00,17.989,18.074,17.975,17.975,400000.0
2008-07-07 01:27:00,18.067,18.067,17.938,17.994,300000.0
2008-07-07 01:28:00,18.07,18.079,17.939,18.079,250000.0
2008-07-07 01:29:00,17.97,18.036,17.907,17.981,500000.0
2008-07-07 01:30:00,18.023,18.05,17.95,17.96,500000.0
2008-07-07 01:31:00,18.04,18.082,18.003,18.065,400000.0
2008-07-07 01:32:00,18.001,18.073,17.98,18.073,350000.0
2008-07-07 01:33:00,18.051,18.078,17.943,18.002,350000.0
2008-07-07 01:35:00,17.99,18.079,17.967,17.967,400000.0
2008-07-07 01:36:00,18.003,18.096,17.973,17.973,350000.0
2008-07-07 01:37:00,18.088,18.088,18.076,18.076,100000.0
2008-07-07 01:38:00,17.958,17.958,17.958,17.958,50000.0
2008-07-07 01:39:00,18.071,18.071,17.959,18.058,350000.0
2008-07-07 01:40:00,17.964,18.05,17.909,17.958,900000.0
2008-07-07 01:41:00,17.978,18.1,17.944,18.029,700000.0
2008-07-07 01:42:00,18.063,18.063,17.944,18.03,350000.0
2008-07-07 01:43:00,18.015,18.057,17.918,17.983,300000.0
2008-07-07 01:44:00,17.978,18.062,17.937,18.062,600000.0
2008-07-07 01:45:00,18.004,18.004,17.977,17.977,100000.0
2008-07-07 01:46:00,18.075,18.079,18.019,18.051,300000.0
2008-07-07 01:47:00,17.997,18.047,17.924,18.028,550000.0
2008-07-07 01:50:00,18.054,18.054,18.004,18.004,100000.0
2008-07-07 01:51:00,17.995,18.093,17.98,18.056,400000.0
2008-07-07 01:52:00,18.078,18.078,18.004,18.037,250000.0
2008-07-07 01:53:00,18.04,18.078,17.964,17.976,400000.0
2008-07-07 01:54:00,18.005,18.087,17.967,18.016,550000.0
2008-07-07 01:55:00,17.981,18.068,17.946,17.997,550000.0
2008-07-07 01:56:00,17.984,18.059,17.974,17.974,350000.0
2008-07-07 01:59:00,18.009,18.062,17.967,17.967,350000.0
2008-07-07 02:00:00,17.98,18.058,17.98,17.991,350000.0
2008-07-07 02:01:00,17.967,18.075,17.967,18.068,400000.0
2008-07-07 02:02:00,18.055,18.056,17.971,17.971,150000.0
2008-07-07 02:03:00,17.942,18.029,17.942,17.957,350000.0
2008-07-07 02:04:00,17.977,18.048,17.926,17.961,550000.0
2008-07-07 02:05:00,17.993,18.053,17.913,17.983,550000.0
2008-07-07 02:06:00,17.951,18.034,17.932,18.01,400000.0
2008-07-07 02:07:00,18.027,18.065,17.991,18.065,250000.0
2008-07-07 02:08:00,18.068,18.071,17.97,17.992,400000.0
2008-07-07 02:09:00,18.019,18.066,18.019,18.066,100000.0
2008-07-07 02:10:00,17.984,18.004,17.906,17.954,450000.0
2008-07-07 02:11:00,17.969,18.042,17.96,18.004,300000.0
2008-07-07 02:12:00,18.036,18.074,17.954,18.019,550000.0
2008-07-07 02:13:00,18.034,18.076,18.017,18.076,200000.0
2008-07-07 02:15:00,18.045,18.055,17.946,17.972,600000.0
2008-07-07 02:16:00,17.955,18.042,17.924,17.992,300000.0
2008-07-07 02:17:00,18.02,18.06,17.946,18.055,350000.0
2008-07-07 02:18:00,17.961,18.023,17.887,17.926,700000.0
2008-07-07 02:19:00,17.948,18.071,17.905,17.955,900000.0
2008-07-07 02:20:00,18.009,18.031,17.905,18.031,350000.0
2008-07-07 02:22:00,18.015,18.024,18.015,18.024,100000.0
2008-07-07 02:23:00,17.927,18.046,17.927,17.973,350000.0
2008-07-07 02:24:00,18.054,18.054,17.984,17.984,100000.0
2008-07-07 02:25:00,17.97,18.044,17.943,18.013,450000.0
2008-07-07 02:26:00,17.98,18.074,17.93,18.034,350000.0
2008-07-07 02:27:00,18.068,18.068,17.954,17.99,350000.0
2008-07-07 02:28:00,18.04,18.049,17.974,18.008,400000.0
2008-07-07 02:29:00,17.976,18.056,17.963,18.035,500000.0
2008-07-07 02:30:00,17.992,18.036,17.929,17.989,500000.0
2008-07-07 02:31:00,18.063,18.066,17.927,18.066,250000.0
2008-07-07 02:32:00,17.985,18.07,17.96,18.066,300000.0
2008-07-07 02:34:00,18.031,18.072,18.031,18.072,100000.0
2008-07-07 02:36:00,17.938,18.014,17.891,17.959,500000.0
2008-07-07 02:37:00,18.038,18.038,17.926,17.997,400000.0
2008-07-07 02:38:00,18.013,18.046,17.971,18.01,350000.0
2008-07-07 02:39:00,18.033,18.033,17.922,18.0,750000.0
2008-07-07 02:40:00,17.948,18.024,17.944,17.961,400000.0
2008-07-07 02:41:00,18.04,18.081,17.932,17.937,500000.0
2008-07-07 02:42:00,18.019,18.062,17.92,18.051,500000.0
2008-07-07 02:43:00,18.017,18.017,17.951,18.001,350000.0
2008-07-07 02:44:00,18.061,18.061,17.938,18.041,350000.0
2008-07-07 02:45:00,17.987,18.056,17.948,17.948,450000.0
2008-07-07 02:46:00,17.943,18.05,17.943,17.966,300000.0
2008-07-07 02:47:00,18.034,18.061,17.94,18.061,550000.0
2008-07-07 02:48:00,17.999,18.081,17.995,18.059,200000.0
2008-07-07 02:49:00,18.031,18.056,17.92,18.034,700000.0
2008-07-07 02:50:00,17.974,18.08,17.957,17.957,400000.0
2008-07-07 02:51:00,17.9,18.035,17.9,18.035,350000.0
2008-07-07 02:52:00,18.009,18.049,18.009,18.049,100000.0
2008-07-07 02:53:00,18.028,18.051,17.931,18.051,550000.0
2008-07-07 02:54:00,17.932,18.043,17.932,18.043,150000.0
2008-07-07 02:56:00,18.039,18.039,17.933,18.023,200000.0
2008-07-07 02:57:00,18.037,18.037,17.988,17.992,250000.0
2008-07-07 02:58:00,18.026,18.026,17.936,17.951,400000.0
2008-07-07 02:59:00,17.931,18.041,17.904,18.009,1000000.0
2008-07-07 03:00:00,17.984,18.031,17.944,17.944,400000.0
2008-07-07 03:01:00,17.982,17.999,17.895,17.895,550000.0
2008-07-07 03:02:00,18.001,18.013,17.878,17.941,300000.0
2008-07-07 03:03:00,18.044,18.067,17.951,17.951,400000.0
2008-07-07 03:05:00,17.992,18.04,17.926,17.958,250000.0
2008-07-07 03:06:00,17.959,18.035,17.959,17.973,400000.0
2008-07-07 03:07:00,17.963,18.026,17.963,18.008,200000.0
2008-07-07 03:08:00,17.885,18.015,17.885,18.015,300000.0
2008-07-07 03:09:00,18.005,18.005,17.876,17.912,400000.0
2008-07-07 03:10:00,18.034,18.04,17.927,17.946,400000.0
2008-07-07 03:11:00,18.006,18.027,18.006,18.027,100000.0
2008-07-07 03:12:00,17.969,18.028,17.963,17.999,250000.0
2008-07-07 03:13:00,17.904,17.995,17.904,17.995,100000.0
2008-07-07 03:17:00,17.95,18.019,17.95,18.019,250000.0
2008-07-07 03:18:00,17.876,18.015,17.876,17.963,250000.0
2008-07-07 03:19:00,17.921,18.036,17.873,18.006,1250000.0
2008-07-07 03:20:00,17.955,18.012,17.955,18.012,100000.0
2008-07-07 03:21:00,17.964,18.044,17.96,17.977,250000.0
2008-07-07 03:22:00,17.984,18.026,17.943,18.02,300000.0
2008-07-07 03:23:00,17.914,18.028,17.914,18.002,300000.0
2008-07-07 03:24:00,17.977,18.007,17.93,18.007,350000.0
2008-07-07 03:25:00,18.036,18.036,17.9,18.011,550000.0
2008-07-07 03:27:00,17.933,18.041,17.933,18.041,400000.0
2008-07-07 03:29:00,17.982,18.055,17.958,17.958,350000.0
2008-07-07 03:30:00,18.045,18.045,17.888,18.013,300000.0
2008-07-07 03:31:00,17.943,18.017,17.928,18.017,250000.0
2008-07-07 03:32:00,18.021,18.021,17.995,18.016,200000.0
2008-07-07 03:33:00,17.941,17.982,17.898,17.898,350000.0
2008-07-07 03:34:00,18.028,18.028,17.967,17.967,400000.0
2008-07-07 03:37:00,18.011,18.041,17.909,18.041,800000.0
2008-07-07 03:38:00,18.02,18.044,17.918,18.033,550000.0
2008-07-07 03:40:00,17.953,18.0,17.911,17.949,450000.0
2008-07-07 03:41:00,18.01,18.033,17.924,17.924,350000.0
2008-07-07 03:42:00,17.983,17.983,17.9,17.9,300000.0
2008-07-07 03:43:00,17.958,18.056,17.908,18.027,400000.0
2008-07-07 03:44:00,17.96,18.019,17.903,17.947,350000.0
2008-07-07 03:45:00,18.014,18.032,17.906,17.956,550000.0
2008-07-07 03:46:00,18.043,18.043,17.941,17.945,200000.0
2008-07-07 03:47:00,17.944,18.038,17.881,18.038,600000.0
2008-07-07 03:48:00,17.944,18.006,17.944,17.987,200000.0
2008-07-07 03:49:00,17.958,17.972,17.889,17.909,450000.0
2008-07-07 03:50:00,17.965,17.99,17.884,17.99,500000.0
2008-07-07 03:51:00,17.95,17.976,17.942,17.976,250000.0
2008-07-07 03:52:00,17.9,17.975,17.851,17.929,600000.0
2008-07-07 03:53:00,17.985,17.992,17.863,17.975,800000.0
2008-07-07 03:54:00,17.974,17.981,17.876,17.898,400000.0
2008-07-07 03:55:00,17.947,17.947,17.861,17.912,250000.0
2008-07-07 03:56:00,17.929,18.0,17.88,17.911,450000.0
2008-07-07 03:57:00,17.964,17.998,17.868,17.895,350000.0
2008-07-07 03:58:00,17.888,17.962,17.815,17.935,950000.0
2008-07-07 03:59:00,17.955,17.986,17.868,17.986,400000.0
2008-07-07 04:00:00,17.964,17.964,17.85,17.85,300000.0
2008-07-07 04:01:00,17.859,17.988,17.859,17.988,400000.0
2008-07-07 04:02:00,17.851,17.924,17.827,17.832,300000.0
2008-07-07 04:03:00,17.922,17.937,17.836,17.935,500000.0
2008-07-07 04:04:00,17.906,17.989,17.878,17.989,300000.0
2008-07-07 04:05:00,17.852,17.964,17.852,17.964,400000.0
2008-07-07 04:06:00,17.946,17.976,17.851,17.927,600000.0
2008-07-07 04:07:00,17.949,17.957,17.949,17.957,100000.0
2008-07-07 04:08:00,17.845,18.015,17.845,17.895,400000.0
2008-07-07 04:09:00,17.966,17.971,17.828,17.942,1200000.0
2008-07-07 04:10:00,17.893,17.935,17.847,17.895,350000.0
2008-07-07 04:11:00,17.981,17.983,17.893,17.919,350000.0
2008-07-07 04:12:00,17.948,17.948,17.946,17.946,100000.0
2008-07-07 04:13:00,17.902,17.975,17.845,17.845,500000.0
2008-07-07 04:14:00,17.831,17.929,17.804,17.873,550000.0
2008-07-07 04:15:00,17.864,17.958,17.826,17.881,400000.0
2008-07-07 04:16:00,17.877,17.923,17.834,17.872,300000.0
2008-07-07 04:17:00,17.875,17.948,17.852,17.945,350000.0
2008-07-07 04:18:00,17.969,17.978,17.888,17.913,300000.0
2008-07-07 04:20:00,17.89,17.934,17.838,17.934,200000.0
2008-07-07 04:21:00,17.938,18.02,17.881,17.903,550000.0
2008-07-07 04:22:00,17.936,17.967,17.85,17.85,350000.0
2008-07-07 04:23:00,17.973,17.973,17.891,17.943,250000.0
2008-07-07 04:24:00,17.954,17.966,17.954,17.966,100000.0
2008-07-07 04:25:00,17.875,17.955,17.821,17.928,400000.0
2008-07-07 04:27:00,17.976,17.98,17.892,17.971,350000.0
2008-07-07 04:28:00,17.974,17.974,17.778,17.826,350000.0
2008-07-07 04:29:00,17.981,17.981,17.819,17.839,950000.0
2008-07-07 04:30:00,17.931,17.964,17.843,17.843,400000.0
2008-07-07 04:31:00,17.872,17.983,17.872,17.918,200000.0
2008-07-07 04:32:00,17.896,17.995,17.864,17.959,250000.0
2008-07-07 04:33:00,17.948,17.996,17.858,17.949,600000.0
2008-07-07 04:34:00,17.932,17.976,17.848,17.862,550000.0
2008-07-07 04:35:00,17.863,17.956,17.838,17.847,250000.0
2008-07-07 04:36:00,17.927,17.982,17.919,17.919,450000.0
2008-07-07 04:37:00,17.911,17.984,17.885,17.885,250000.0
2008-07-07 04:38:00,17.904,18.001,17.848,17.981,350000.0
2008-07-07 04:39:00,17.899,17.975,17.871,17.946,500000.0
2008-07-07 04:40:00,17.908,17.943,17.869,17.869,300000.0
2008-07-07 04:41:00,17.935,17.969,17.935,17.969,200000.0
2008-07-07 04:42:00,17.924,17.948,17.835,17.884,350000.0
2008-07-07 04:44:00,17.944,17.946,17.814,17.881,450000.0
2008-07-07 04:45:00,17.921,17.965,17.867,17.919,850000.0
2008-07-07 04:46:00,17.904,17.922,17.803,17.92,500000.0
2008-07-07 04:47:00,17.923,17.925,17.82,17.914,350000.0
2008-07-07 04:48:00,17.76,17.859,17.713,17.748,450000.0
2008-07-07 04:49:00,17.786,17.836,17.717,17.802,400000.0
2008-07-07 04:50:00,17.811,17.821,17.721,17.78,350000.0
2008-07-07 04:51:00,17.706,17.812,17.706,17.787,350000.0
2008-07-07 04:52:00,17.824,17.86,17.725,17.86,400000.0
2008-07-07 04:53:00,17.723,17.882,17.707,17.882,400000.0
2008-07-07 04:54:00,17.868,17.868,17.734,17.758,450000.0
2008-07-07 04:55:00,17.752,17.867,17.751,17.751,500000.0
2008-07-07 04:56:00,17.823,17.884,17.788,17.854,400000.0
2008-07-07 04:57:00,17.872,17.893,17.809,17.809,500000.0
2008-07-07 04:58:00,17.871,17.871,17.772,17.864,250000.0
2008-07-07 04:59:00,17.823,17.857,17.713,17.739,750000.0
2008-07-07 05:00:00,17.862,17.93,17.799,17.843,1050000.0
2008-07-07 05:01:00,17.863,17.863,17.825,17.825,150000.0
2008-07-07 05:02:00,17.827,17.858,17.773,17.844,250000.0
2008-07-07 05:03:00,17.868,17.909,17.785,17.904,550000.0
2008-07-07 05:04:00,17.788,17.925,17.788,17.853,550000.0
2008-07-07 05:05:00,17.838,17.894,17.789,17.894,350000.0
2008-07-07 05:06:00,17.836,17.96,17.835,17.9,400000.0
2008-07-07 05:07:00,17.831,17.876,17.798,17.807,450000.0
2008-07-07 05:08:00,17.861,17.944,17.813,17.845,350000.0
2008-07-07 05:09:00,17.825,17.959,17.809,17.916,450000.0
2008-07-07 05:10:00,17.769,17.876,17.757,17.805,750000.0
2008-07-07 05:11:00,17.895,17.932,17.8,17.826,450000.0
2008-07-07 05:12:00,17.806,17.913,17.783,17.883,350000.0
2008-07-07 05:13:00,17.899,17.899,17.781,17.781,250000.0
2008-07-07 05:14:00,17.909,17.911,17.841,17.864,300000.0
2008-07-07 05:15:00,17.904,17.914,17.85,17.901,450000.0
2008-07-07 05:18:00,17.861,17.887,17.861,17.887,150000.0
2008-07-07 05:19:00,17.871,17.927,17.785,17.785,300000.0
2008-07-07 05:20:00,17.9,17.911,17.833,17.869,400000.0
2008-07-07 05:21:00,17.798,17.798,17.798,17.798,50000.0
2008-07-07 05:22:00,17.804,17.904,17.764,17.764,250000.0
2008-07-07 05:23:00,17.883,17.897,17.768,17.837,300000.0
2008-07-07 05:24:00,17.893,17.9,17.794,17.894,450000.0
2008-07-07 05:25:00,17.774,17.886,17.751,17.841,500000.0
2008-07-07 05:26:00,17.8,17.873,17.738,17.823,550000.0
2008-07-07 05:27:00,17.869,17.869,17.758,17.758,250000.0
2008-07-07 05:28:00,17.802,17.855,17.802,17.855,150000.0
2008-07-07 05:29:00,17.827,17.883,17.769,17.816,650000.0
2008-07-07 05:30:00,17.878,17.878,17.794,17.815,250000.0
2008-07-07 05:31:00,17.82,17.82,17.778,17.803,150000.0
2008-07-07 05:32:00,17.862,17.902,17.765,17.847,400000.0
2008-07-07 05:33:00,17.875,17.875,17.723,17.734,350000.0
2008-07-07 05:34:00,17.884,17.884,17.884,17.884,50000.0
2008-07-07 05:35:00,17.831,17.917,17.794,17.794,450000.0
2008-07-07 05:36:00,17.889,17.893,17.765,17.827,350000.0
2008-07-07 05:37:00,17.807,17.89,17.798,17.89,300000.0
2008-07-07 05:38:00,17.773,17.89,17.773,17.85,250000.0
2008-07-07 05:39:00,17.747,17.887,17.747,17.786,650000.0
2008-07-07 05:40:00,17.889,17.911,17.739,17.8,700000.0
2008-07-07 05:41:00,17.806,17.904,17.806,17.894,300000.0
2008-07-07 05:42:00,17.915,17.917,17.805,17.917,150000.0
2008-07-07 05:44:00,17.905,17.905,17.816,17.826,200000.0
2008-07-07 05:45:00,17.892,17.892,17.779,17.816,400000.0
2008-07-07 05:46:00,17.857,17.904,17.765,17.85,450000.0
2008-07-07 05:47:00,17.842,17.956,17.765,17.878,600000.0
2008-07-07 05:48:00,17.899,17.899,17.841,17.843,150000.0
2008-07-07 05:49:00,17.848,17.883,17.772,17.795,900000.0
2008-07-07 05:50:00,17.745,17.858,17.745,17.794,350000.0
2008-07-07 05:51:00,17.791,17.878,17.791,17.809,350000.0
2008-07-07 05:52:00,17.868,17.868,17.748,17.795,500000.0
2008-07-07 05:53:00,17.872,17.95,17.798,17.798,800000.0
2008-07-07 05:54:00,17.892,17.892,17.8,17.815,150000.0
2008-07-07 05:55:00,17.847,17.889,17.847,17.889,450000.0
2008-07-07 05:56:00,17.816,17.886,17.76,17.827,450000.0
2008-07-07 05:57:00,17.843,17.846,17.739,17.82,350000.0
2008-07-07 05:59:00,17.868,17.868,17.711,17.864,500000.0
2008-07-07 06:00:00,17.829,17.901,17.76,17.852,300000.0
2008-07-07 06:01:00,17.854,17.893,17.805,17.863,350000.0
2008-07-07 06:02:00,17.833,17.879,17.777,17.777,500000.0
2008-07-07 06:03:00,17.884,17.899,17.777,17.857,450000.0
2008-07-07 06:04:00,17.87,17.87,17.751,17.826,400000.0
2008-07-07 06:05:00,17.811,17.863,17.766,17.766,350000.0
2008-07-07 06:06:00,17.856,17.864,17.728,17.864,400000.0
2008-07-07 06:07:00,17.801,17.871,17.73,17.871,350000.0
2008-07-07 06:08:00,17.813,17.855,17.739,17.845,400000.0
2008-07-07 06:09:00,17.829,17.846,17.738,17.81,500000.0
2008-07-07 06:10:00,17.833,17.87,17.748,17.748,450000.0
2008-07-07 06:11:00,17.785,17.894,17.766,17.803,400000.0
2008-07-07 06:13:00,17.812,17.862,17.812,17.862,300000.0
2008-07-07 06:14:00,17.793,17.868,17.749,17.864,550000.0
2008-07-07 06:15:00,17.836,17.87,17.818,17.818,250000.0
2008-07-07 06:16:00,17.883,17.908,17.778,17.804,600000.0
2008-07-07 06:17:00,17.844,17.905,17.741,17.837,550000.0
2008-07-07 06:18:00,17.848,17.854,17.729,17.854,400000.0
2008-07-07 06:19:00,17.857,17.865,17.74,17.837,500000.0
2008-07-07 06:20:00,17.748,17.876,17.706,17.794,500000.0
2008-07-07 06:21:00,17.884,17.886,17.779,17.869,400000.0
2008-07-07 06:25:00,17.791,17.898,17.783,17.827,250000.0
2008-07-07 06:26:00,17.791,17.843,17.741,17.796,250000.0
2008-07-07 06:27:00,17.728,17.844,17.717,17.821,350000.0
2008-07-07 06:28:00,17.759,17.878,17.759,17.878,250000.0
2008-07-07 06:29:00,17.754,17.86,17.754,17.86,250000.0
2008-07-07 06:30:00,17.848,17.906,17.74,17.777,650000.0
2008-07-07 06:31:00,17.724,17.848,17.724,17.828,350000.0
2008-07-07 06:32:00,17.835,17.888,17.804,17.804,400000.0
2008-07-07 06:33:00,17.839,17.851,17.794,17.831,400000.0
2008-07-07 06:34:00,17.833,17.893,17.733,17.733,350000.0
2008-07-07 06:35:00,17.797,17.917,17.787,17.852,350000.0
2008-07-07 06:36:00,17.8,17.873,17.738,17.738,450000.0
2008-07-07 06:37:00,17.801,17.889,17.747,17.748,350000.0
2008-07-07 06:38:00,17.801,17.876,17.776,17.833,350000.0
2008-07-07 06:39:00,17.757,17.873,17.757,17.873,400000.0
2008-07-07 06:40:00,17.765,17.86,17.716,17.86,250000.0
2008-07-07 06:41:00,17.808,17.893,17.774,17.884,450000.0
2008-07-07 06:42:00,17.805,17.894,17.768,17.817,400000.0
2008-07-07 06:43:00,17.902,17.902,17.77,17.819,550000.0
2008-07-07 06:44:00,17.897,17.899,17.796,17.885,350000.0
2008-07-07 06:45:00,17.841,17.859,17.728,17.836,450000.0
2008-07-07 06:46:00,17.897,17.897,17.78,17.861,350000.0
2008-07-07 06:47:00,17.872,17.881,17.773,17.815,300000.0
2008-07-07 06:48:00,17.763,17.904,17.763,17.896,400000.0
2008-07-07 06:49:00,17.783,17.863,17.779,17.779,350000.0
2008-07-07 06:50:00,17.859,17.88,17.747,17.88,400000.0
2008-07-07 06:51:00,17.751,17.856,17.751,17.819,200000.0
2008-07-07 06:52:00,17.85,17.87,17.733,17.857,450000.0
2008-07-07 06:53:00,17.847,17.853,17.769,17.822,400000.0
2008-07-07 06:55:00,17.773,17.839,17.711,17.727,500000.0
2008-07-07 06:56:00,17.747,17.854,17.747,17.823,400000.0
2008-07-07 06:57:00,17.762,17.866,17.762,17.845,350000.0
2008-07-07 06:58:00,17.798,17.863,17.729,17.863,500000.0
2008-07-07 06:59:00,17.765,17.859,17.765,17.813,350000.0
2008-07-07 07:00:00,17.867,17.867,17.73,17.814,350000.0
2008-07-07 07:01:00,17.846,17.864,17.725,17.812,400000.0
2008-07-07 07:02:00,17.842,17.842,17.799,17.799,200000.0
2008-07-07 07:03:00,17.843,17.849,17.749,17.749,150000.0
2008-07-07 07:04:00,17.826,17.868,17.778,17.823,400000.0
2008-07-07 07:05:00,17.842,17.842,17.708,17.708,300000.0
2008-07-07 07:06:00,17.783,17.863,17.686,17.788,450000.0
2008-07-07 07:07:00,17.811,17.849,17.735,17.836,350000.0
2008-07-07 07:08:00,17.718,17.852,17.718,17.738,400000.0
2008-07-07 07:09:00,17.815,17.832,17.764,17.795,400000.0
2008-07-07 07:10:00,17.778,17.778,17.665,17.755,250000.0
2008-07-07 07:11:00,17.706,17.821,17.691,17.691,450000.0
2008-07-07 07:12:00,17.706,17.833,17.706,17.808,500000.0
2008-07-07 07:13:00,17.808,17.834,17.75,17.75,400000.0
2008-07-07 07:14:00,17.761,17.766,17.651,17.764,450000.0
2008-07-07 07:15:00,17.712,17.828,17.712,17.755,350000.0
2008-07-07 07:16:00,17.73,17.781,17.684,17.71,600000.0
2008-07-07 07:17:00,17.781,17.787,17.695,17.741,300000.0
2008-07-07 07:18:00,17.812,17.822,17.71,17.73,350000.0
2008-07-07 07:19:00,17.796,17.83,17.695,17.826,500000.0
2008-07-07 07:20:00,17.686,17.765,17.686,17.736,350000.0
2008-07-07 07:21:00,17.754,17.828,17.713,17.713,500000.0
2008-07-07 07:22:00,17.824,17.841,17.732,17.822,500000.0
2008-07-07 07:23:00,17.712,17.821,17.709,17.709,350000.0
2008-07-07 07:24:00,17.77,17.854,17.696,17.82,400000.0
2008-07-07 07:25:00,17.826,17.826,17.689,17.689,350000.0
2008-07-07 07:26:00,17.797,17.797,17.742,17.759,250000.0
2008-07-07 07:27:00,17.735,17.811,17.695,17.736,350000.0
2008-07-07 07:28:00,17.722,17.805,17.7,17.73,350000.0
2008-07-07 07:29:00,17.768,17.811,17.723,17.747,400000.0
2008-07-07 07:30:00,17.763,17.818,17.702,17.775,500000.0
2008-07-07 07:31:00,17.78,17.815,17.723,17.77,400000.0
2008-07-07 07:32:00,17.719,17.813,17.716,17.792,400000.0
2008-07-07 07:33:00,17.731,17.812,17.716,17.797,400000.0
2008-07-07 07:34:00,17.774,17.79,17.7,17.721,350000.0
2008-07-07 07:35:00,17.824,17.824,17.737,17.793,400000.0
2008-07-07 07:36:00,17.784,17.785,17.698,17.72,400000.0
2008-07-07 07:37:00,17.766,17.779,17.666,17.708,350000.0
2008-07-07 07:38:00,17.722,17.862,17.722,17.737,350000.0
2008-07-07 07:39:00,17.838,17.839,17.702,17.784,400000.0
2008-07-07 07:40:00,17.738,17.823,17.703,17.753,350000.0
2008-07-07 07:41:00,17.807,17.874,17.729,17.816,450000.0
2008-07-07 07:42:00,17.842,17.857,17.716,17.716,250000.0
2008-07-07 07:43:00,17.843,17.848,17.719,17.79,450000.0
2008-07-07 07:44:00,17.777,17.834,17.704,17.778,500000.0
2008-07-07 07:45:00,17.752,17.852,17.721,17.721,400000.0
2008-07-07 07:46:00,17.788,17.82,17.73,17.793,500000.0
2008-07-07 07:47:00,17.73,17.839,17.73,17.776,250000.0
2008-07-07 07:48:00,17.71,17.849,17.71,17.764,800000.0
2008-07-07 07:49:00,17.841,17.841,17.705,17.805,450000.0
2008-07-07 07:50:00,17.785,17.849,17.725,17.725,900000.0
2008-07-07 07:51:00,17.815,17.829,17.755,17.829,300000.0
2008-07-07 07:52:00,17.748,17.804,17.722,17.755,400000.0
2008-07-07 07:53:00,17.808,17.848,17.752,17.8,500000.0
2008-07-07 07:55:00,17.818,17.852,17.712,17.712,400000.0
2008-07-07 07:56:00,17.757,17.858,17.73,17.77,500000.0
2008-07-07 07:57:00,17.762,17.83,17.706,17.782,350000.0
2008-07-07 07:58:00,17.843,17.843,17.685,17.806,350000.0
2008-07-07 07:59:00,17.851,17.851,17.743,17.747,350000.0
2008-07-07 08:00:00,17.833,17.857,17.745,17.837,350000.0
2008-07-07 08:01:00,17.758,17.866,17.738,17.831,400000.0
2008-07-07 08:02:00,17.745,17.864,17.743,17.743,350000.0
2008-07-07 08:03:00,17.803,17.861,17.739,17.771,550000.0
2008-07-07 08:04:00,17.718,17.83,17.718,17.718,300000.0
2008-07-07 08:05:00,17.735,17.839,17.735,17.81,400000.0
2008-07-07 08:06:00,17.827,17.835,17.724,17.772,400000.0
2008-07-07 08:07:00,17.824,17.874,17.734,17.742,450000.0
2008-07-07 08:08:00,17.712,17.846,17.712,17.774,350000.0
2008-07-07 08:09:00,17.853,17.89,17.758,17.758,450000.0
2008-07-07 08:10:00,17.774,17.87,17.766,17.837,350000.0
2008-07-07 08:11:00,17.809,17.824,17.698,17.785,350000.0
2008-07-07 08:12:00,17.746,17.896,17.746,17.811,400000.0
2008-07-07 08:13:00,17.771,17.845,17.724,17.845,550000.0
2008-07-07 08:14:00,17.818,17.83,17.763,17.787,300000.0
2008-07-07 08:15:00,17.812,17.812,17.693,17.8,250000.0
2008-07-07 08:16:00,17.734,17.856,17.722,17.73,500000.0
2008-07-07 08:17:00,17.706,17.822,17.706,17.802,500000.0
2008-07-07 08:18:00,17.756,17.81,17.709,17.752,350000.0
2008-07-07 08:19:00,17.765,17.844,17.765,17.836,400000.0
2008-07-07 08:20:00,17.797,17.831,17.717,17.825,400000.0
2008-07-07 08:21:00,17.839,17.868,17.728,17.766,400000.0
2008-07-07 08:22:00,17.752,17.825,17.736,17.809,500000.0
2008-07-07 08:23:00,17.833,17.844,17.768,17.806,350000.0
2008-07-07 08:24:00,17.767,17.886,17.706,17.742,550000.0
2008-07-07 08:25:00,17.748,17.854,17.736,17.788,650000.0
2008-07-07 08:26:00,17.837,17.838,17.72,17.765,400000.0
2008-07-07 08:27:00,17.721,17.837,17.699,17.754,400000.0
2008-07-07 08:28:00,17.845,17.877,17.763,17.842,500000.0
2008-07-07 08:29:00,17.74,17.857,17.684,17.842,400000.0
2008-07-07 08:30:00,17.72,17.85,17.72,17.743,350000.0
2008-07-07 08:31:00,17.739,17.855,17.739,17.832,400000.0
2008-07-07 08:32:00,17.815,17.848,17.693,17.822,450000.0
2008-07-07 08:33:00,17.835,17.863,17.747,17.849,400000.0
2008-07-07 08:34:00,17.861,17.861,17.725,17.853,400000.0
2008-07-07 08:35:00,17.843,17.843,17.692,17.777,550000.0
2008-07-07 08:36:00,17.718,17.831,17.715,17.804,450000.0
2008-07-07 08:37:00,17.835,17.835,17.835,17.835,50000.0
2008-07-07 08:38:00,17.828,17.865,17.713,17.8,400000.0
2008-07-07 08:39:00,17.806,17.806,17.708,17.732,550000.0
2008-07-07 08:40:00,17.805,17.836,17.728,17.757,650000.0
2008-07-07 08:41:00,17.812,17.833,17.723,17.833,400000.0
2008-07-07 08:42:00,17.787,17.851,17.732,17.732,550000.0
2008-07-07 08:43:00,17.738,17.819,17.714,17.794,550000.0
2008-07-07 08:44:00,17.807,17.818,17.724,17.747,350000.0
2008-07-07 08:45:00,17.699,17.812,17.699,17.805,400000.0
2008-07-07 08:46:00,17.808,17.841,17.719,17.749,600000.0
2008-07-07 08:47:00,17.738,17.843,17.694,17.843,350000.0
2008-07-07 08:48:00,17.832,17.832,17.755,17.82,550000.0
2008-07-07 08:49:00,17.759,17.878,17.726,17.789,450000.0
2008-07-07 08:50:00,17.775,17.828,17.695,17.787,500000.0
2008-07-07 08:51:00,17.763,17.796,17.744,17.744,350000.0
2008-07-07 08:52:00,17.813,17.824,17.692,17.814,350000.0
2008-07-07 08:53:00,17.742,17.829,17.711,17.782,400000.0
2008-07-07 08:54:00,17.804,17.844,17.751,17.827,450000.0
2008-07-07 08:55:00,17.717,17.815,17.699,17.728,450000.0
2008-07-07 08:56:00,17.829,17.829,17.707,17.807,550000.0
2008-07-07 08:57:00,17.739,17.868,17.739,17.762,550000.0
2008-07-07 08:58:00,17.801,17.802,17.741,17.741,250000.0
2008-07-07 08:59:00,17.826,17.826,17.769,17.769,350000.0
2008-07-07 09:00:00,17.737,17.813,17.734,17.779,600000.0
2008-07-07 09:01:00,17.78,17.844,17.772,17.798,400000.0
2008-07-07 09:02:00,17.815,17.845,17.734,17.734,500000.0
2008-07-07 09:03:00,17.739,17.829,17.698,17.829,400000.0
2008-07-07 09:04:00,17.833,17.833,17.744,17.766,350000.0
2008-07-07 09:05:00,17.806,17.859,17.698,17.859,350000.0
2008-07-07 09:06:00,17.693,17.83,17.693,17.824,550000.0
2008-07-07 09:07:00,17.774,17.774,17.717,17.717,350000.0
2008-07-07 09:08:00,17.833,17.833,17.719,17.809,550000.0
2008-07-07 09:09:00,17.821,17.902,17.739,17.846,950000.0
2008-07-07 09:10:00,17.758,17.815,17.666,17.758,450000.0
2008-07-07 09:11:00,17.739,17.814,17.697,17.719,350000.0
2008-07-07 09:12:00,17.797,17.837,17.691,17.821,450000.0
2008-07-07 09:13:00,17.789,17.814,17.708,17.797,250000.0
2008-07-07 09:14:00,17.757,17.824,17.689,17.824,350000.0
2008-07-07 09:15:00,17.8,17.834,17.692,17.731,500000.0
2008-07-07 09:16:00,17.85,17.85,17.731,17.731,450000.0
2008-07-07 09:17:00,17.72,17.83,17.712,17.83,400000.0
2008-07-07 09:18:00,17.745,17.864,17.7,17.7,400000.0
2008-07-07 09:19:00,17.811,17.815,17.716,17.815,350000.0
2008-07-07 09:20:00,17.699,17.805,17.699,17.749,500000.0
2008-07-07 09:21:00,17.761,17.854,17.727,17.824,500000.0
2008-07-07 09:22:00,17.793,17.832,17.72,17.782,600000.0
2008-07-07 09:23:00,17.711,17.843,17.711,17.77,600000.0
2008-07-07 09:24:00,17.807,17.834,17.701,17.782,550000.0
2008-07-07 09:25:00,17.715,17.852,17.715,17.809,550000.0
2008-07-07 09:26:00,17.835,17.857,17.711,17.8,350000.0
2008-07-07 09:27:00,17.715,17.782,17.691,17.782,350000.0
2008-07-07 09:28:00,17.8,17.884,17.764,17.843,450000.0
2008-07-07 09:29:00,17.811,17.826,17.712,17.824,400000.0
2008-07-07 09:30:00,17.76,17.836,17.728,17.748,700000.0
2008-07-07 09:31:00,17.731,17.852,17.709,17.718,450000.0
2008-07-07 09:32:00,17.748,17.852,17.748,17.79,350000.0
2008-07-07 09:33:00,17.815,17.845,17.714,17.816,400000.0
2008-07-07 09:34:00,17.786,17.863,17.732,17.732,350000.0
2008-07-07 09:35:00,17.725,17.84,17.725,17.793,550000.0
2008-07-07 09:36:00,17.804,17.834,17.788,17.811,550000.0
2008-07-07 09:37:00,17.851,17.851,17.729,17.828,450000.0
2008-07-07 09:38:00,17.86,17.86,17.789,17.831,400000.0
2008-07-07 09:39:00,17.843,17.878,17.769,17.866,400000.0
2008-07-07 09:40:00,17.804,17.845,17.725,17.726,400000.0
2008-07-07 09:41:00,17.814,17.862,17.733,17.84,350000.0
2008-07-07 09:42:00,17.723,17.83,17.702,17.702,350000.0
2008-07-07 09:43:00,17.719,17.812,17.714,17.752,400000.0
2008-07-07 09:44:00,17.811,17.834,17.725,17.817,400000.0
2008-07-07 09:45:00,17.811,17.846,17.719,17.783,650000.0
2008-07-07 09:46:00,17.757,17.795,17.724,17.795,350000.0
2008-07-07 09:47:00,17.723,17.78,17.684,17.709,400000.0
2008-07-07 09:48:00,17.822,17.836,17.71,17.759,450000.0
2008-07-07 09:49:00,17.788,17.811,17.718,17.718,350000.0
2008-07-07 09:50:00,17.768,17.809,17.685,17.809,450000.0
2008-07-07 09:51:00,17.828,17.831,17.707,17.707,400000.0
2008-07-07 09:52:00,17.709,17.812,17.69,17.812,350000.0
2008-07-07 09:53:00,17.844,17.844,17.727,17.84,400000.0
2008-07-07 09:54:00,17.772,17.819,17.686,17.745,450000.0
2008-07-07 09:55:00,17.723,17.82,17.716,17.739,350000.0
2008-07-07 09:56:00,17.705,17.824,17.692,17.692,550000.0
2008-07-07 09:58:00,17.798,17.847,17.725,17.769,350000.0
2008-07-07 09:59:00,17.838,17.838,17.69,17.746,650000.0
2008-07-07 10:00:00,17.719,17.819,17.688,17.754,600000.0
2008-07-07 10:01:00,17.837,17.837,17.703,17.703,350000.0
2008-07-07 10:02:00,17.824,17.828,17.698,17.78,400000.0
2008-07-07 10:03:00,17.815,17.829,17.695,17.703,550000.0
2008-07-07 10:04:00,17.714,17.825,17.691,17.778,350000.0
2008-07-07 10:05:00,17.766,17.807,17.704,17.779,450000.0
2008-07-07 10:06:00,17.682,17.827,17.682,17.701,700000.0
2008-07-07 10:07:00,17.721,17.816,17.701,17.816,350000.0
2008-07-07 10:08:00,17.804,17.804,17.686,17.686,500000.0
2008-07-07 10:09:00,17.73,17.82,17.704,17.799,600000.0
2008-07-07 10:10:00,17.72,17.811,17.688,17.781,600000.0
2008-07-07 10:11:00,17.766,17.766,17.671,17.72,400000.0
2008-07-07 10:12:00,17.739,17.844,17.712,17.832,500000.0
2008-07-07 10:13:00,17.734,17.809,17.682,17.809,750000.0
2008-07-07 10:14:00,17.743,17.827,17.743,17.827,400000.0
2008-07-07 10:15:00,17.708,17.819,17.659,17.819,500000.0
2008-07-07 10:16:00,17.825,17.837,17.702,17.825,500000.0
2008-07-07 10:17:00,17.773,17.85,17.751,17.766,350000.0
2008-07-07 10:18:00,17.767,17.858,17.745,17.808,550000.0
2008-07-07 10:19:00,17.846,17.846,17.696,17.836,450000.0
2008-07-07 10:20:00,17.741,17.802,17.719,17.719,550000.0
2008-07-07 10:21:00,17.821,17.833,17.698,17.833,500000.0
2008-07-07 10:22:00,17.789,17.83,17.708,17.801,400000.0
2008-07-07 10:23:00,17.812,17.823,17.712,17.823,550000.0
2008-07-07 10:24:00,17.718,17.849,17.718,17.805,550000.0
2008-07-07 10:25:00,17.844,17.856,17.725,17.84,550000.0
2008-07-07 10:26:00,17.803,17.892,17.771,17.771,350000.0
2008-07-07 10:27:00,17.843,17.87,17.753,17.815,450000.0
2008-07-07 10:28:00,17.765,17.859,17.714,17.714,500000.0
2008-07-07 10:29:00,17.813,17.857,17.697,17.823,500000.0
2008-07-07 10:30:00,17.775,17.857,17.775,17.788,350000.0
2008-07-07 10:31:00,17.733,17.855,17.717,17.844,450000.0
2008-07-07 10:32:00,17.852,17.861,17.716,17.767,400000.0
2008-07-07 10:33:00,17.832,17.832,17.685,17.81,550000.0
2008-07-07 10:34:00,17.848,17.866,17.726,17.773,700000.0
2008-07-07 10:35:00,17.832,17.845,17.735,17.84,350000.0
2008-07-07 10:36:00,17.717,17.839,17.675,17.839,450000.0
2008-07-07 10:37:00,17.822,17.892,17.775,17.844,550000.0
2008-07-07 10:38:00,17.764,17.86,17.764,17.766,400000.0
2008-07-07 10:39:00,17.808,17.894,17.768,17.768,550000.0
2008-07-07 10:40:00,17.769,17.864,17.711,17.747,400000.0
2008-07-07 10:41:00,17.883,17.883,17.724,17.82,350000.0
2008-07-07 10:42:00,17.839,17.84,17.674,17.774,550000.0
2008-07-07 10:43:00,17.805,17.829,17.701,17.795,550000.0
2008-07-07 10:44:00,17.856,17.858,17.782,17.799,350000.0
2008-07-07 10:45:00,17.715,17.878,17.715,17.851,350000.0
2008-07-07 10:46:00,17.751,17.877,17.751,17.789,550000.0
2008-07-07 10:47:00,17.825,17.865,17.722,17.76,450000.0
2008-07-07 10:48:00,17.853,17.874,17.774,17.844,450000.0
2008-07-07 10:49:00,17.818,17.86,17.735,17.854,500000.0
2008-07-07 10:50:00,17.841,17.877,17.783,17.794,450000.0
2008-07-07 10:51:00,17.86,17.872,17.791,17.824,550000.0
2008-07-07 10:52:00,17.843,17.85,17.718,17.778,350000.0
2008-07-07 10:53:00,17.766,17.878,17.766,17.794,350000.0
2008-07-07 10:54:00,17.862,17.862,17.775,17.788,550000.0
2008-07-07 10:55:00,17.827,17.855,17.765,17.765,400000.0
2008-07-07 10:56:00,17.813,17.87,17.813,17.86,450000.0
2008-07-07 10:57:00,17.74,17.856,17.714,17.802,350000.0
2008-07-07 10:58:00,17.853,17.872,17.755,17.872,350000.0
2008-07-07 10:59:00,17.841,17.841,17.705,17.705,450000.0
2008-07-07 11:00:00,17.774,17.864,17.729,17.776,350000.0
2008-07-07 11:01:00,17.817,17.866,17.728,17.746,550000.0
2008-07-07 11:02:00,17.779,17.892,17.733,17.831,350000.0
2008-07-07 11:03:00,17.758,17.846,17.732,17.84,550000.0
2008-07-07 11:04:00,17.83,17.846,17.741,17.812,600000.0
2008-07-07 11:05:00,17.853,17.86,17.716,17.748,550000.0
2008-07-07 11:06:00,17.773,17.85,17.715,17.765,550000.0
2008-07-07 11:07:00,17.836,17.889,17.784,17.819,400000.0
2008-07-07 11:08:00,17.836,17.899,17.774,17.807,400000.0
2008-07-07 11:09:00,17.857,17.857,17.736,17.838,500000.0
2008-07-07 11:10:00,17.762,17.882,17.723,17.723,400000.0
2008-07-07 11:11:00,17.854,17.884,17.739,17.833,350000.0
2008-07-07 11:12:00,17.765,17.847,17.71,17.847,500000.0
2008-07-07 11:13:00,17.807,17.872,17.747,17.872,500000.0
2008-07-07 11:14:00,17.745,17.877,17.709,17.795,550000.0
2008-07-07 11:15:00,17.763,17.851,17.75,17.75,350000.0
2008-07-07 11:16:00,17.75,17.852,17.72,17.726,350000.0
2008-07-07 11:17:00,17.758,17.884,17.758,17.84,500000.0
2008-07-07 11:18:00,17.768,17.893,17.762,17.847,550000.0
2008-07-07 11:19:00,17.762,17.872,17.741,17.872,550000.0
2008-07-07 11:20:00,17.791,17.851,17.729,17.729,400000.0
2008-07-07 11:21:00,17.792,17.891,17.792,17.884,550000.0
2008-07-07 11:22:00,17.783,17.865,17.764,17.764,350000.0
2008-07-07 11:23:00,17.806,17.905,17.749,17.776,500000.0
2008-07-07 11:24:00,17.786,17.872,17.768,17.768,450000.0
2008-07-07 11:25:00,17.777,17.883,17.764,17.879,400000.0
2008-07-07 11:26:00,17.798,17.89,17.744,17.89,400000.0
2008-07-07 11:27:00,17.792,17.918,17.792,17.886,500000.0
2008-07-07 11:28:00,17.743,17.829,17.709,17.808,350000.0
2008-07-07 11:29:00,17.807,17.892,17.79,17.844,500000.0
2008-07-07 11:30:00,17.839,17.867,17.755,17.786,450000.0
2008-07-07 11:31:00,17.82,17.857,17.736,17.808,500000.0
2008-07-07 11:32:00,17.815,17.878,17.736,17.875,550000.0
2008-07-07 11:33:00,17.801,17.895,17.801,17.813,500000.0
2008-07-07 11:34:00,17.825,17.872,17.761,17.872,450000.0
2008-07-07 11:35:00,17.748,17.877,17.748,17.796,350000.0
2008-07-07 11:36:00,17.826,17.831,17.693,17.696,550000.0
2008-07-07 11:38:00,17.784,17.897,17.773,17.773,500000.0
2008-07-07 11:39:00,17.79,17.879,17.747,17.778,350000.0
2008-07-07 11:40:00,17.809,17.871,17.781,17.781,550000.0
2008-07-07 11:41:00,17.793,17.855,17.766,17.828,350000.0
2008-07-07 11:42:00,17.834,17.834,17.736,17.753,450000.0
2008-07-07 11:43:00,17.874,17.888,17.771,17.888,350000.0
2008-07-07 11:44:00,17.771,17.885,17.771,17.798,500000.0
2008-07-07 11:45:00,17.878,17.878,17.773,17.788,400000.0
2008-07-07 11:46:00,17.833,17.876,17.733,17.763,400000.0
2008-07-07 11:47:00,17.782,17.863,17.73,17.819,550000.0
2008-07-07 11:48:00,17.819,17.851,17.757,17.81,400000.0
2008-07-07 11:49:00,17.808,17.841,17.734,17.779,350000.0
2008-07-07 11:50:00,17.781,17.841,17.718,17.841,350000.0
2008-07-07 11:51:00,17.776,17.871,17.749,17.812,550000.0
2008-07-07 11:52:00,17.718,17.862,17.718,17.818,500000.0
2008-07-07 11:53:00,17.83,17.865,17.743,17.858,500000.0
2008-07-07 11:54:00,17.841,17.841,17.703,17.76,400000.0
2008-07-07 11:55:00,17.815,17.87,17.757,17.862,350000.0
2008-07-07 11:56:00,17.794,17.86,17.783,17.786,350000.0
2008-07-07 11:57:00,17.809,17.852,17.742,17.843,550000.0
2008-07-07 11:58:00,17.751,17.861,17.731,17.861,350000.0
2008-07-07 11:59:00,17.798,17.812,17.704,17.75,450000.0
2008-07-07 12:00:00,17.825,17.845,17.744,17.845,550000.0
2008-07-07 12:01:00,17.776,17.825,17.685,17.693,750000.0
2008-07-07 12:02:00,17.8,17.83,17.736,17.756,350000.0
2008-07-07 12:03:00,17.705,17.782,17.677,17.732,550000.0
2008-07-07 12:04:00,17.735,17.792,17.682,17.719,400000.0
2008-07-07 12:05:00,17.814,17.814,17.704,17.704,350000.0
2008-07-07 12:06:00,17.722,17.828,17.721,17.721,450000.0
2008-07-07 12:07:00,17.727,17.811,17.688,17.794,450000.0
2008-07-07 12:08:00,17.829,17.829,17.716,17.826,450000.0
2008-07-07 12:09:00,17.73,17.803,17.724,17.762,350000.0
2008-07-07 12:10:00,17.798,17.812,17.716,17.769,400000.0
2008-07-07 12:11:00,17.73,17.841,17.721,17.721,550000.0
2008-07-07 12:12:00,17.744,17.883,17.713,17.719,350000.0
2008-07-07 12:13:00,17.813,17.839,17.714,17.836,500000.0
2008-07-07 12:14:00,17.774,17.848,17.739,17.848,350000.0
2008-07-07 12:15:00,17.79,17.83,17.712,17.712,450000.0
2008-07-07 12:16:00,17.73,17.818,17.717,17.717,350000.0
2008-07-07 12:17:00,17.859,17.89,17.765,17.837,400000.0
2008-07-07 12:18:00,17.803,17.83,17.723,17.83,450000.0
2008-07-07 12:19:00,17.785,17.848,17.723,17.744,450000.0
2008-07-07 12:20:00,17.752,17.896,17.752,17.778,550000.0
2008-07-07 12:21:00,17.829,17.832,17.742,17.817,350000.0
2008-07-07 12:22:00,17.816,17.883,17.752,17.831,550000.0
2008-07-07 12:23:00,17.844,17.873,17.763,17.852,550000.0
2008-07-07 12:24:00,17.83,17.858,17.754,17.836,600000.0
2008-07-07 12:25:00,17.858,17.864,17.756,17.756,350000.0
2008-07-07 12:26:00,17.86,17.933,17.782,17.782,350000.0
2008-07-07 12:27:00,17.842,17.876,17.764,17.846,350000.0
2008-07-07 12:28:00,17.73,17.825,17.72,17.72,550000.0
2008-07-07 12:29:00,17.785,17.869,17.746,17.746,350000.0
2008-07-07 12:30:00,17.772,17.884,17.72,17.815,500000.0
2008-07-07 12:31:00,17.725,17.868,17.725,17.815,450000.0
2008-07-07 12:32:00,17.804,17.853,17.762,17.838,400000.0
2008-07-07 12:33:00,17.777,17.911,17.777,17.829,550000.0
2008-07-07 12:34:00,17.741,17.85,17.741,17.793,350000.0
2008-07-07 12:35:00,17.877,17.903,17.779,17.843,500000.0
2008-07-07 12:36:00,17.809,17.809,17.729,17.796,350000.0
2008-07-07 12:37:00,17.826,17.864,17.78,17.864,400000.0
2008-07-07 12:38:00,17.735,17.824,17.715,17.715,350000.0
2008-07-07 12:39:00,17.717,17.881,17.717,17.744,550000.0
2008-07-07 12:40:00,17.85,17.87,17.74,17.817,350000.0
2008-07-07 12:41:00,17.847,17.847,17.684,17.767,400000.0
2008-07-07 12:42:00,17.749,17.82,17.723,17.788,550000.0
2008-07-07 12:43:00,17.806,17.834,17.745,17.809,500000.0
2008-07-07 12:44:00,17.791,17.84,17.783,17.83,350000.0
2008-07-07 12:45:00,17.825,17.862,17.71,17.853,400000.0
2008-07-07 12:46:00,17.799,17.821,17.762,17.762,350000.0
2008-07-07 12:47:00,17.753,17.857,17.716,17.825,500000.0
2008-07-07 12:48:00,17.714,17.834,17.697,17.755,400000.0
2008-07-07 12:49:00,17.77,17.887,17.76,17.763,500000.0
2008-07-07 12:50:00,17.772,17.856,17.716,17.741,450000.0
2008-07-07 12:51:00,17.751,17.839,17.712,17.809,350000.0
2008-07-07 12:52:00,17.766,17.855,17.746,17.809,500000.0
2008-07-07 12:53:00,17.728,17.831,17.72,17.807,500000.0
2008-07-07 12:54:00,17.729,17.892,17.729,17.776,550000.0
2008-07-07 12:55:00,17.767,17.805,17.72,17.765,350000.0
2008-07-07 12:56:00,17.748,17.837,17.748,17.788,500000.0
2008-07-07 12:57:00,17.813,17.825,17.713,17.794,400000.0
2008-07-07 12:58:00,17.818,17.854,17.755,17.854,450000.0
2008-07-07 12:59:00,17.836,17.836,17.705,17.726,350000.0
2008-07-07 13:00:00,17.828,17.845,17.769,17.82,350000.0
2008-07-07 13:01:00,17.805,17.805,17.671,17.768,450000.0
2008-07-07 13:02:00,17.707,17.806,17.707,17.744,400000.0
2008-07-07 13:03:00,17.811,17.825,17.749,17.81,450000.0
2008-07-07 13:04:00,17.803,17.833,17.71,17.805,400000.0
2008-07-07 13:05:00,17.706,17.864,17.699,17.812,550000.0
2008-07-07 13:06:00,17.822,17.822,17.684,17.789,450000.0
2008-07-07 13:07:00,17.739,17.847,17.713,17.788,500000.0
2008-07-07 13:08:00,17.733,17.82,17.71,17.71,400000.0
2008-07-07 13:09:00,17.787,17.859,17.747,17.84,500000.0
2008-07-07 13:10:00,17.758,17.831,17.736,17.811,400000.0
2008-07-07 13:11:00,17.72,17.807,17.72,17.781,400000.0
2008-07-07 13:12:00,17.814,17.845,17.718,17.726,550000.0
2008-07-07 13:13:00,17.736,17.8,17.677,17.8,450000.0
2008-07-07 13:14:00,17.735,17.794,17.722,17.779,400000.0
2008-07-07 13:15:00,17.765,17.821,17.671,17.671,350000.0
2008-07-07 13:16:00,17.767,17.772,17.653,17.772,350000.0
2008-07-07 13:17:00,17.706,17.801,17.706,17.768,500000.0
2008-07-07 13:18:00,17.787,17.809,17.729,17.787,350000.0
2008-07-07 13:19:00,17.802,17.802,17.679,17.697,400000.0
2008-07-07 13:20:00,17.727,17.799,17.693,17.752,500000.0
2008-07-07 13:21:00,17.738,17.827,17.686,17.827,500000.0
2008-07-07 13:22:00,17.834,17.834,17.72,17.731,400000.0
2008-07-07 13:23:00,17.766,17.843,17.723,17.843,400000.0
2008-07-07 13:24:00,17.81,17.819,17.695,17.772,350000.0
2008-07-07 13:25:00,17.8,17.821,17.735,17.821,350000.0
2008-07-07 13:26:00,17.73,17.867,17.688,17.767,650000.0
2008-07-07 13:27:00,17.771,17.812,17.663,17.812,550000.0
2008-07-07 13:28:00,17.727,17.81,17.651,17.81,400000.0
2008-07-07 13:29:00,17.726,17.848,17.686,17.786,350000.0
2008-07-07 13:30:00,17.705,17.773,17.695,17.704,550000.0
2008-07-07 13:31:00,17.723,17.823,17.665,17.811,450000.0
2008-07-07 13:32:00,17.726,17.823,17.702,17.734,550000.0
2008-07-07 13:33:00,17.838,17.848,17.729,17.843,500000.0
2008-07-07 13:34:00,17.72,17.858,17.72,17.75,350000.0
2008-07-07 13:35:00,17.818,17.847,17.724,17.802,400000.0
2008-07-07 13:36:00,17.782,17.861,17.721,17.816,450000.0
2008-07-07 13:37:00,17.822,17.83,17.727,17.83,400000.0
2008-07-07 13:38:00,17.769,17.852,17.723,17.852,400000.0
2008-07-07 13:39:00,17.846,17.873,17.76,17.851,500000.0
2008-07-07 13:40:00,17.736,17.892,17.736,17.874,700000.0
2008-07-07 13:41:00,17.801,17.825,17.747,17.786,400000.0
2008-07-07 13:42:00,17.823,17.894,17.755,17.808,400000.0
2008-07-07 13:43:00,17.858,17.864,17.721,17.827,500000.0
2008-07-07 13:44:00,17.781,17.844,17.744,17.815,350000.0
2008-07-07 13:45:00,17.806,17.854,17.758,17.758,350000.0
2008-07-07 13:46:00,17.812,17.894,17.786,17.786,450000.0
2008-07-07 13:47:00,17.777,17.807,17.744,17.744,350000.0
2008-07-07 13:48:00,17.783,17.874,17.761,17.873,500000.0
2008-07-07 13:49:00,17.851,17.851,17.71,17.788,400000.0
2008-07-07 13:50:00,17.774,17.861,17.712,17.861,400000.0
2008-07-07 13:51:00,17.849,17.869,17.744,17.776,400000.0
2008-07-07 13:52:00,17.866,17.866,17.733,17.843,350000.0
2008-07-07 13:53:00,17.778,17.873,17.778,17.79,450000.0
2008-07-07 13:54:00,17.849,17.87,17.692,17.87,400000.0
2008-07-07 13:55:00,17.827,17.839,17.734,17.839,400000.0
2008-07-07 13:56:00,17.858,17.879,17.788,17.819,350000.0
2008-07-07 13:57:00,17.858,17.932,17.814,17.814,400000.0
2008-07-07 13:58:00,17.913,17.913,17.839,17.903,400000.0
2008-07-07 13:59:00,17.811,17.896,17.757,17.896,450000.0
2008-07-07 14:00:00,17.912,17.927,17.851,17.927,350000.0
2008-07-07 14:01:00,17.849,17.971,17.811,17.845,550000.0
2008-07-07 14:02:00,17.856,17.928,17.773,17.928,400000.0
2008-07-07 14:03:00,17.899,17.952,17.828,17.869,400000.0
2008-07-07 14:04:00,17.823,17.933,17.823,17.929,350000.0
2008-07-07 14:05:00,17.926,17.931,17.789,17.847,400000.0
2008-07-07 14:06:00,17.893,17.931,17.788,17.901,400000.0
2008-07-07 14:07:00,17.822,17.904,17.822,17.887,400000.0
2008-07-07 14:08:00,17.784,17.895,17.784,17.802,350000.0
2008-07-07 14:09:00,17.783,17.896,17.754,17.806,550000.0
2008-07-07 14:10:00,17.749,17.881,17.749,17.799,350000.0
2008-07-07 14:11:00,17.845,17.909,17.82,17.909,350000.0
2008-07-07 14:12:00,17.825,17.847,17.739,17.847,400000.0
2008-07-07 14:13:00,17.832,17.885,17.775,17.817,350000.0
2008-07-07 14:14:00,17.826,17.86,17.719,17.772,350000.0
2008-07-07 14:15:00,17.751,17.887,17.751,17.754,450000.0
2008-07-07 14:16:00,17.792,17.892,17.749,17.875,750000.0
2008-07-07 14:17:00,17.746,17.837,17.737,17.775,350000.0
2008-07-07 14:18:00,17.794,17.868,17.767,17.767,400000.0
2008-07-07 14:19:00,17.861,17.9,17.769,17.898,500000.0
2008-07-07 14:20:00,17.79,17.889,17.767,17.804,600000.0
2008-07-07 14:21:00,17.9,17.9,17.772,17.772,350000.0
2008-07-07 14:22:00,17.767,17.92,17.767,17.846,400000.0
2008-07-07 14:23:00,17.909,17.956,17.842,17.876,650000.0
2008-07-07 14:24:00,17.959,17.995,17.898,17.939,550000.0
2008-07-07 14:25:00,18.016,18.016,17.839,17.854,700000.0
2008-07-07 14:26:00,17.901,18.004,17.817,17.917,350000.0
2008-07-07 14:27:00,17.936,17.979,17.877,17.936,400000.0
2008-07-07 14:28:00,17.933,17.958,17.833,17.922,550000.0
2008-07-07 14:29:00,17.946,17.963,17.854,17.854,450000.0
2008-07-07 14:30:00,17.931,17.944,17.807,17.941,400000.0
2008-07-07 14:31:00,17.829,17.94,17.829,17.914,400000.0
2008-07-07 14:32:00,17.84,17.946,17.815,17.815,500000.0
2008-07-07 14:33:00,17.877,17.963,17.873,17.957,400000.0
2008-07-07 14:34:00,17.914,17.947,17.825,17.828,450000.0
2008-07-07 14:35:00,17.919,17.919,17.829,17.829,350000.0
2008-07-07 14:36:00,17.824,17.931,17.821,17.901,450000.0
2008-07-07 14:37:00,17.842,17.956,17.8,17.8,550000.0
2008-07-07 14:38:00,17.91,17.91,17.789,17.84,400000.0
2008-07-07 14:39:00,17.809,17.936,17.786,17.859,800000.0
2008-07-07 14:40:00,17.827,17.927,17.797,17.914,700000.0
2008-07-07 14:41:00,17.844,17.914,17.786,17.914,350000.0
2008-07-07 14:42:00,17.949,17.949,17.821,17.89,450000.0
2008-07-07 14:43:00,17.92,17.948,17.821,17.948,500000.0
2008-07-07 14:44:00,17.861,17.938,17.841,17.938,450000.0
2008-07-07 14:45:00,17.943,17.978,17.827,17.827,400000.0
2008-07-07 14:46:00,17.975,18.014,17.856,17.899,550000.0
2008-07-07 14:47:00,17.944,17.954,17.844,17.928,350000.0
2008-07-07 14:48:00,17.903,17.971,17.847,17.937,400000.0
2008-07-07 14:49:00,17.963,17.982,17.833,17.833,500000.0
2008-07-07 14:50:00,17.855,17.986,17.855,17.951,400000.0
2008-07-07 14:51:00,17.951,17.968,17.861,17.924,350000.0
2008-07-07 14:52:00,17.99,17.99,17.896,17.919,450000.0
2008-07-07 14:53:00,17.906,18.01,17.866,17.961,450000.0
2008-07-07 14:54:00,17.933,18.006,17.85,17.907,400000.0
2008-07-07 14:55:00,17.93,17.958,17.835,17.835,450000.0
2008-07-07 14:56:00,17.971,17.971,17.855,17.902,350000.0
2008-07-07 14:57:00,17.946,17.99,17.895,17.975,500000.0
2008-07-07 14:58:00,17.94,17.969,17.846,17.969,400000.0
2008-07-07 14:59:00,17.919,17.97,17.861,17.861,550000.0
2008-07-07 15:00:00,17.923,18.013,17.899,17.899,350000.0
2008-07-07 15:01:00,17.989,17.989,17.858,17.906,400000.0
2008-07-07 15:02:00,17.96,18.018,17.902,17.942,400000.0
2008-07-07 15:03:00,17.997,18.032,17.902,18.017,450000.0
2008-07-07 15:04:00,17.938,17.998,17.857,17.95,400000.0
2008-07-07 15:05:00,17.965,17.989,17.875,17.919,400000.0
2008-07-07 15:06:00,18.004,18.004,17.855,17.868,400000.0
2008-07-07 15:07:00,17.9,18.022,17.893,17.972,350000.0
2008-07-07 15:08:00,17.854,17.985,17.854,17.922,450000.0
2008-07-07 15:09:00,17.981,17.998,17.865,17.881,450000.0
2008-07-07 15:10:00,17.888,17.986,17.839,17.897,400000.0
2008-07-07 15:11:00,17.86,17.969,17.86,17.922,500000.0
2008-07-07 15:12:00,17.884,17.985,17.872,17.977,350000.0
2008-07-07 15:13:00,17.891,17.974,17.844,17.844,400000.0
2008-07-07 15:14:00,17.869,17.978,17.836,17.846,400000.0
2008-07-07 15:15:00,17.856,17.916,17.793,17.825,350000.0
2008-07-07 15:16:00,17.766,17.888,17.766,17.876,350000.0
2008-07-07 15:17:00,17.735,17.874,17.735,17.824,500000.0
2008-07-07 15:18:00,17.822,17.845,17.728,17.845,450000.0
2008-07-07 15:19:00,17.792,17.892,17.735,17.75,450000.0
2008-07-07 15:20:00,17.826,17.898,17.781,17.793,550000.0
2008-07-07 15:21:00,17.902,17.902,17.787,17.79,400000.0
2008-07-07 15:22:00,17.838,17.907,17.798,17.893,400000.0
2008-07-07 15:23:00,17.841,17.891,17.771,17.855,550000.0
2008-07-07 15:24:00,17.877,17.945,17.821,17.847,550000.0
2008-07-07 15:25:00,17.881,17.881,17.742,17.852,350000.0
2008-07-07 15:26:00,17.853,17.879,17.751,17.751,450000.0
2008-07-07 15:27:00,17.86,17.931,17.778,17.778,450000.0
2008-07-07 15:28:00,17.857,17.857,17.777,17.802,350000.0
2008-07-07 15:29:00,17.858,17.858,17.737,17.78,400000.0
2008-07-07 15:30:00,17.773,17.845,17.744,17.793,400000.0
2008-07-07 15:31:00,17.729,17.816,17.658,17.658,350000.0
2008-07-07 15:32:00,17.81,17.823,17.683,17.747,500000.0
2008-07-07 15:33:00,17.712,17.818,17.71,17.762,550000.0
2008-07-07 15:34:00,17.742,17.832,17.742,17.803,450000.0
2008-07-07 15:35:00,17.765,17.811,17.637,17.718,500000.0
2008-07-07 15:36:00,17.733,17.785,17.656,17.771,550000.0
2008-07-07 15:37:00,17.77,17.82,17.701,17.804,450000.0
2008-07-07 15:38:00,17.753,17.827,17.737,17.737,450000.0
2008-07-07 15:39:00,17.74,17.83,17.74,17.819,350000.0
2008-07-07 15:40:00,17.698,17.8,17.69,17.753,550000.0
2008-07-07 15:41:00,17.771,17.817,17.684,17.695,350000.0
2008-07-07 15:42:00,17.697,17.783,17.648,17.778,400000.0
2008-07-07 15:43:00,17.741,17.778,17.653,17.71,450000.0
2008-07-07 15:44:00,17.776,17.803,17.701,17.788,350000.0
2008-07-07 15:45:00,17.703,17.803,17.678,17.716,450000.0
2008-07-07 15:46:00,17.804,17.804,17.694,17.795,350000.0
2008-07-07 15:47:00,17.772,17.81,17.659,17.682,550000.0
2008-07-07 15:48:00,17.713,17.775,17.673,17.688,350000.0
2008-07-07 15:49:00,17.791,17.815,17.746,17.815,350000.0
2008-07-07 15:50:00,17.83,17.876,17.751,17.758,550000.0
2008-07-07 15:51:00,17.682,17.786,17.65,17.786,500000.0
2008-07-07 15:52:00,17.678,17.824,17.672,17.684,350000.0
2008-07-07 15:53:00,17.715,17.814,17.697,17.782,400000.0
2008-07-07 15:54:00,17.793,17.844,17.709,17.785,450000.0
2008-07-07 15:55:00,17.735,17.828,17.696,17.826,550000.0
2008-07-07 15:56:00,17.853,17.866,17.724,17.724,450000.0
2008-07-07 15:57:00,17.767,17.845,17.727,17.843,500000.0
2008-07-07 15:58:00,17.813,17.863,17.694,17.863,500000.0
2008-07-07 15:59:00,17.868,17.868,17.757,17.788,450000.0
2008-07-07 16:00:00,17.711,17.848,17.711,17.84,550000.0
2008-07-07 16:01:00,17.824,17.869,17.78,17.855,450000.0
2008-07-07 16:02:00,17.777,17.909,17.754,17.813,550000.0
2008-07-07 16:03:00,17.773,17.826,17.728,17.742,400000.0
2008-07-07 16:04:00,17.724,17.865,17.723,17.865,400000.0
2008-07-07 16:05:00,17.871,17.925,17.761,17.761,650000.0
2008-07-07 16:06:00,17.747,17.854,17.747,17.77,500000.0
2008-07-07 16:07:00,17.864,17.864,17.741,17.741,500000.0
2008-07-07 16:08:00,17.727,17.872,17.727,17.808,450000.0
2008-07-07 16:09:00,17.74,17.865,17.729,17.865,350000.0
2008-07-07 16:10:00,17.838,17.905,17.768,17.828,400000.0
2008-07-07 16:11:00,17.75,17.89,17.74,17.809,550000.0
2008-07-07 16:12:00,17.766,17.904,17.766,17.875,400000.0
2008-07-07 16:13:00,17.8,17.872,17.771,17.829,350000.0
2008-07-07 16:14:00,17.852,17.878,17.776,17.82,350000.0
2008-07-07 16:15:00,17.865,17.904,17.771,17.875,550000.0
2008-07-07 16:16:00,17.857,17.921,17.802,17.902,550000.0
2008-07-07 16:17:00,17.911,17.911,17.766,17.766,350000.0
2008-07-07 16:18:00,17.93,17.95,17.822,17.893,400000.0
2008-07-07 16:19:00,17.817,17.938,17.817,17.919,500000.0
2008-07-07 16:20:00,17.905,17.961,17.8,17.8,550000.0
2008-07-07 16:21:00,17.791,17.895,17.77,17.771,400000.0
2008-07-07 16:22:00,17.881,17.881,17.78,17.839,450000.0
2008-07-07 16:23:00,17.82,17.963,17.82,17.828,400000.0
2008-07-07 16:24:00,17.888,17.91,17.818,17.818,400000.0
2008-07-07 16:25:00,17.899,17.977,17.811,17.879,450000.0
2008-07-07 16:26:00,17.893,17.937,17.792,17.792,550000.0
2008-07-07 16:27:00,17.907,17.978,17.847,17.951,650000.0
2008-07-07 16:28:00,17.894,17.924,17.803,17.891,550000.0
2008-07-07 16:29:00,17.853,17.934,17.818,17.851,400000.0
2008-07-07 16:30:00,17.986,17.991,17.867,17.887,600000.0
2008-07-07 16:31:00,17.965,17.968,17.814,17.836,500000.0
2008-07-07 16:32:00,17.917,17.948,17.809,17.948,450000.0
2008-07-07 16:33:00,17.898,17.932,17.803,17.868,550000.0
2008-07-07 16:34:00,17.964,17.969,17.864,17.864,350000.0
2008-07-07 16:35:00,17.854,17.923,17.838,17.865,400000.0
2008-07-07 16:36:00,17.932,17.958,17.848,17.851,400000.0
2008-07-07 16:37:00,17.949,17.952,17.849,17.888,500000.0
2008-07-07 16:38:00,17.806,17.93,17.802,17.819,450000.0
2008-07-07 16:39:00,17.972,17.972,17.875,17.96,500000.0
2008-07-07 16:40:00,17.906,17.985,17.889,17.91,450000.0
2008-07-07 16:41:00,17.869,17.987,17.827,17.935,400000.0
2008-07-07 16:42:00,17.949,17.977,17.835,17.977,700000.0
2008-07-07 16:43:00,17.97,17.97,17.799,17.967,550000.0
2008-07-07 16:44:00,17.945,17.99,17.865,17.943,550000.0
2008-07-07 16:45:00,17.874,17.983,17.845,17.959,350000.0
2008-07-07 16:46:00,17.939,17.978,17.891,17.936,500000.0
2008-07-07 16:47:00,17.859,17.979,17.817,17.854,600000.0
2008-07-07 16:48:00,17.968,17.98,17.857,17.885,400000.0
2008-07-07 16:49:00,17.928,18.006,17.858,17.858,450000.0
2008-07-07 16:50:00,17.96,17.963,17.812,17.963,500000.0
2008-07-07 16:51:00,17.916,17.996,17.847,17.896,500000.0
2008-07-07 16:52:00,17.836,17.976,17.836,17.918,400000.0
2008-07-07 16:53:00,17.909,17.921,17.809,17.847,400000.0
2008-07-07 16:54:00,17.916,17.952,17.834,17.882,400000.0
2008-07-07 16:55:00,17.939,17.95,17.793,17.95,500000.0
2008-07-07 16:56:00,17.873,17.993,17.852,17.852,400000.0
2008-07-07 16:57:00,17.883,17.944,17.804,17.934,350000.0
2008-07-07 16:58:00,17.972,17.972,17.837,17.895,450000.0
2008-07-07 16:59:00,17.888,17.985,17.858,17.887,400000.0
2008-07-07 17:00:00,17.882,17.972,17.836,17.955,350000.0
2008-07-07 17:01:00,17.972,17.974,17.851,17.898,450000.0
2008-07-07 17:02:00,17.894,17.986,17.894,17.938,400000.0
2008-07-07 17:03:00,17.916,17.96,17.84,17.896,450000.0
2008-07-07 17:04:00,17.9,17.995,17.869,17.93,350000.0
2008-07-07 17:05:00,18.002,18.003,17.864,17.95,400000.0
2008-07-07 17:06:00,17.973,17.991,17.889,17.991,350000.0
2008-07-07 17:07:00,17.937,18.008,17.895,17.898,550000.0
2008-07-07 17:08:00,18.016,18.016,17.896,17.916,350000.0
2008-07-07 17:09:00,17.911,18.031,17.878,18.003,450000.0
2008-07-07 17:10:00,17.949,17.976,17.876,17.936,500000.0
2008-07-07 17:11:00,17.868,17.992,17.847,17.87,550000.0
2008-07-07 17:12:00,17.861,17.949,17.861,17.937,400000.0
2008-07-07 17:13:00,17.861,18.007,17.853,17.853,600000.0
2008-07-07 17:14:00,17.876,17.891,17.828,17.832,350000.0
2008-07-07 17:15:00,17.9,17.95,17.808,17.808,350000.0
2008-07-07 17:16:00,17.942,17.942,17.802,17.889,450000.0
2008-07-07 17:17:00,17.888,17.96,17.839,17.886,400000.0
2008-07-07 17:18:00,17.861,17.928,17.793,17.928,400000.0
2008-07-07 17:19:00,17.889,17.918,17.78,17.837,550000.0
2008-07-07 17:20:00,17.922,17.922,17.797,17.82,350000.0
2008-07-07 17:21:00,17.929,17.929,17.784,17.898,550000.0
2008-07-07 17:22:00,17.892,17.896,17.78,17.804,400000.0
2008-07-07 17:23:00,17.92,17.927,17.799,17.927,400000.0
2008-07-07 17:24:00,17.805,17.911,17.805,17.881,450000.0
2008-07-07 17:25:00,17.85,17.908,17.789,17.837,450000.0
2008-07-07 17:26:00,17.82,17.943,17.82,17.827,450000.0
2008-07-07 17:27:00,17.936,17.936,17.807,17.892,650000.0
2008-07-07 17:28:00,17.853,17.917,17.784,17.917,550000.0
2008-07-07 17:29:00,17.839,17.926,17.822,17.926,400000.0
2008-07-07 17:30:00,17.772,17.868,17.76,17.866,350000.0
2008-07-07 17:31:00,17.84,17.885,17.757,17.848,600000.0
2008-07-07 17:32:00,17.8,17.901,17.787,17.839,400000.0
2008-07-07 17:33:00,17.879,17.881,17.729,17.766,350000.0
2008-07-07 17:34:00,17.761,17.857,17.747,17.843,500000.0
2008-07-07 17:35:00,17.855,17.855,17.749,17.772,500000.0
2008-07-07 17:36:00,17.873,17.873,17.747,17.867,400000.0
2008-07-07 17:37:00,17.858,17.858,17.755,17.816,500000.0
2008-07-07 17:38:00,17.779,17.801,17.685,17.769,350000.0
2008-07-07 17:39:00,17.787,17.804,17.695,17.73,350000.0
2008-07-07 17:40:00,17.853,17.859,17.747,17.839,550000.0
2008-07-07 17:41:00,17.737,17.8,17.664,17.8,550000.0
2008-07-07 17:42:00,17.697,17.826,17.697,17.819,500000.0
2008-07-07 17:43:00,17.702,17.803,17.694,17.736,550000.0
2008-07-07 17:44:00,17.748,17.831,17.705,17.75,350000.0
2008-07-07 17:45:00,17.749,17.827,17.722,17.748,550000.0
2008-07-07 17:46:00,17.737,17.76,17.652,17.686,350000.0
2008-07-07 17:47:00,17.716,17.807,17.676,17.807,550000.0
2008-07-07 17:48:00,17.833,17.833,17.707,17.823,400000.0
2008-07-07 17:49:00,17.708,17.857,17.708,17.809,650000.0
2008-07-07 17:50:00,17.727,17.801,17.691,17.772,350000.0
2008-07-07 17:51:00,17.753,17.829,17.724,17.805,550000.0
2008-07-07 17:52:00,17.791,17.8,17.712,17.8,400000.0
2008-07-07 17:53:00,17.748,17.805,17.707,17.707,500000.0
2008-07-07 17:54:00,17.688,17.756,17.667,17.689,350000.0
2008-07-07 17:55:00,17.69,17.71,17.623,17.631,550000.0
2008-07-07 17:56:00,17.587,17.688,17.587,17.629,500000.0
2008-07-07 17:57:00,17.687,17.687,17.575,17.678,450000.0
2008-07-07 17:58:00,17.579,17.656,17.553,17.567,350000.0
2008-07-07 17:59:00,17.536,17.63,17.508,17.63,350000.0
2008-07-07 18:00:00,17.589,17.63,17.494,17.494,400000.0
2008-07-07 18:01:00,17.494,17.553,17.455,17.483,400000.0
2008-07-07 18:02:00,17.516,17.558,17.413,17.447,450000.0
2008-07-07 18:03:00,17.523,17.581,17.453,17.512,450000.0
2008-07-07 18:04:00,17.551,17.551,17.447,17.447,450000.0
2008-07-07 18:05:00,17.553,17.614,17.47,17.473,750000.0
2008-07-07 18:06:00,17.535,17.58,17.437,17.58,550000.0
2008-07-07 18:07:00,17.526,17.558,17.408,17.532,400000.0
2008-07-07 18:08:00,17.54,17.568,17.443,17.546,400000.0
2008-07-07 18:09:00,17.52,17.571,17.435,17.498,350000.0
2008-07-07 18:10:00,17.581,17.587,17.487,17.587,400000.0
2008-07-07 18:11:00,17.469,17.546,17.415,17.528,450000.0
2008-07-07 18:12:00,17.544,17.544,17.398,17.522,400000.0
2008-07-07 18:13:00,17.481,17.585,17.462,17.571,450000.0
2008-07-07 18:14:00,17.523,17.551,17.44,17.539,350000.0
2008-07-07 18:15:00,17.572,17.572,17.477,17.477,450000.0
2008-07-07 18:16:00,17.568,17.6,17.475,17.536,550000.0
2008-07-07 18:17:00,17.575,17.585,17.486,17.486,450000.0
2008-07-07 18:18:00,17.451,17.575,17.451,17.513,450000.0
2008-07-07 18:19:00,17.596,17.596,17.487,17.573,500000.0
2008-07-07 18:20:00,17.508,17.627,17.508,17.526,550000.0
2008-07-07 18:21:00,17.559,17.625,17.51,17.556,550000.0
2008-07-07 18:22:00,17.565,17.598,17.479,17.584,450000.0
2008-07-07 18:23:00,17.615,17.658,17.542,17.61,400000.0
2008-07-07 18:24:00,17.532,17.616,17.495,17.616,350000.0
2008-07-07 18:25:00,17.482,17.664,17.46,17.502,1950000.0
2008-07-07 18:26:00,17.499,17.648,17.478,17.55,350000.0
2008-07-07 18:27:00,17.503,17.611,17.458,17.492,350000.0
2008-07-07 18:28:00,17.551,17.616,17.544,17.616,350000.0
2008-07-07 18:29:00,17.544,17.631,17.505,17.561,450000.0
2008-07-07 18:30:00,17.566,17.631,17.518,17.518,400000.0
2008-07-07 18:31:00,17.565,17.639,17.547,17.565,1550000.0
2008-07-07 18:32:00,17.576,17.662,17.527,17.626,550000.0
2008-07-07 18:33:00,17.625,17.625,17.533,17.572,350000.0
2008-07-07 18:34:00,17.574,17.635,17.519,17.59,350000.0
2008-07-07 18:35:00,17.59,17.661,17.59,17.6,350000.0
2008-07-07 18:36:00,17.645,17.645,17.541,17.617,400000.0
2008-07-07 18:37:00,17.578,17.657,17.551,17.644,400000.0
2008-07-07 18:38:00,17.564,17.64,17.564,17.63,450000.0
2008-07-07 18:39:00,17.644,17.662,17.57,17.588,350000.0
2008-07-07 18:40:00,17.553,17.636,17.516,17.636,500000.0
2008-07-07 18:41:00,17.63,17.693,17.553,17.655,500000.0
2008-07-07 18:42:00,17.646,17.646,17.55,17.574,400000.0
2008-07-07 18:43:00,17.633,17.65,17.545,17.643,400000.0
2008-07-07 18:44:00,17.572,17.652,17.528,17.652,500000.0
2008-07-07 18:45:00,17.618,17.662,17.543,17.543,400000.0
2008-07-07 18:46:00,17.674,17.675,17.557,17.651,550000.0
2008-07-07 18:47:00,17.641,17.698,17.569,17.599,550000.0
2008-07-07 18:48:00,17.647,17.657,17.542,17.627,350000.0
2008-07-07 18:49:00,17.653,17.736,17.603,17.664,450000.0
2008-07-07 18:50:00,17.734,17.76,17.639,17.741,350000.0
2008-07-07 18:51:00,17.694,17.742,17.57,17.632,400000.0
2008-07-07 18:52:00,17.652,17.726,17.647,17.69,350000.0
2008-07-07 18:53:00,17.628,17.715,17.589,17.67,450000.0
2008-07-07 18:54:00,17.688,17.695,17.562,17.662,400000.0
2008-07-07 18:55:00,17.638,17.721,17.613,17.67,450000.0
2008-07-07 18:56:00,17.732,17.732,17.629,17.629,350000.0
2008-07-07 18:57:00,17.552,17.694,17.552,17.679,350000.0
2008-07-07 18:58:00,17.693,17.704,17.624,17.7,1250000.0
2008-07-07 18:59:00,17.699,17.732,17.608,17.71,1500000.0
2008-07-07 19:00:00,17.662,17.752,17.598,17.752,350000.0
2008-07-07 19:01:00,17.679,17.766,17.669,17.726,500000.0
2008-07-07 19:02:00,17.693,17.761,17.693,17.719,350000.0
2008-07-07 19:03:00,17.703,17.75,17.638,17.686,400000.0
2008-07-07 19:04:00,17.702,17.743,17.622,17.713,450000.0
2008-07-07 19:05:00,17.671,17.744,17.598,17.744,400000.0
2008-07-07 19:06:00,17.738,17.751,17.623,17.668,400000.0
2008-07-07 19:07:00,17.742,17.742,17.668,17.724,350000.0
2008-07-07 19:08:00,17.75,17.75,17.671,17.699,450000.0
2008-07-07 19:09:00,17.695,17.819,17.695,17.737,550000.0
2008-07-07 19:10:00,17.777,17.813,17.729,17.797,500000.0
2008-07-07 19:11:00,17.793,17.815,17.683,17.815,350000.0
2008-07-07 19:12:00,17.785,17.796,17.659,17.709,550000.0
2008-07-07 19:13:00,17.721,17.874,17.721,17.814,550000.0
2008-07-07 19:14:00,17.752,17.838,17.721,17.794,350000.0
2008-07-07 19:15:00,17.796,17.806,17.661,17.803,550000.0
2008-07-07 19:16:00,17.788,17.82,17.696,17.696,350000.0
2008-07-07 19:17:00,17.779,17.78,17.651,17.78,350000.0
2008-07-07 19:18:00,17.814,17.867,17.729,17.729,500000.0
2008-07-07 19:19:00,17.802,17.833,17.705,17.833,350000.0
2008-07-07 19:20:00,17.793,17.816,17.694,17.732,500000.0
2008-07-07 19:21:00,17.736,17.819,17.692,17.819,400000.0
2008-07-07 19:22:00,17.722,17.845,17.722,17.73,350000.0
2008-07-07 19:23:00,17.69,17.724,17.671,17.671,350000.0
2008-07-07 19:24:00,17.777,17.841,17.724,17.794,550000.0
2008-07-07 19:25:00,17.819,17.819,17.691,17.768,450000.0
2008-07-07 19:26:00,17.753,17.783,17.659,17.659,450000.0
2008-07-07 19:27:00,17.821,17.821,17.702,17.724,400000.0
2008-07-07 19:28:00,17.739,17.842,17.726,17.8,450000.0
2008-07-07 19:29:00,17.806,17.806,17.699,17.699,500000.0
2008-07-07 19:30:00,17.73,17.806,17.73,17.731,400000.0
2008-07-07 19:31:00,17.735,17.787,17.698,17.734,450000.0
2008-07-07 19:32:00,17.772,17.772,17.687,17.706,400000.0
2008-07-07 19:33:00,17.775,17.775,17.652,17.73,400000.0
2008-07-07 19:34:00,17.729,17.795,17.718,17.772,400000.0
2008-07-07 19:35:00,17.692,17.768,17.692,17.71,350000.0
2008-07-07 19:36:00,17.701,17.801,17.683,17.683,400000.0
2008-07-07 19:37:00,17.812,17.813,17.7,17.735,550000.0
2008-07-07 19:38:00,17.802,17.802,17.676,17.799,400000.0
2008-07-07 19:39:00,17.804,17.807,17.68,17.715,400000.0
2008-07-07 19:40:00,17.736,17.814,17.711,17.793,400000.0
2008-07-07 19:41:00,17.791,17.843,17.699,17.836,500000.0
2008-07-07 19:42:00,17.818,17.875,17.748,17.806,500000.0
2008-07-07 19:43:00,17.707,17.851,17.707,17.842,350000.0
2008-07-07 19:44:00,17.735,17.85,17.735,17.817,400000.0
2008-07-07 19:45:00,17.861,17.861,17.737,17.828,400000.0
2008-07-07 19:46:00,17.721,17.849,17.721,17.816,350000.0
2008-07-07 19:47:00,17.775,17.823,17.741,17.81,400000.0
2008-07-07 19:48:00,17.743,17.849,17.712,17.719,500000.0
2008-07-07 19:49:00,17.789,17.82,17.689,17.82,400000.0
2008-07-07 19:50:00,17.757,17.836,17.708,17.835,400000.0
2008-07-07 19:51:00,17.86,17.867,17.738,17.782,400000.0
2008-07-07 19:52:00,17.821,17.875,17.764,17.856,450000.0
2008-07-07 19:53:00,17.809,17.838,17.758,17.8,400000.0
2008-07-07 19:54:00,17.755,17.818,17.725,17.758,400000.0
2008-07-07 19:55:00,17.731,17.797,17.692,17.707,350000.0
2008-07-07 19:56:00,17.722,17.832,17.7,17.784,450000.0
2008-07-07 19:57:00,17.694,17.791,17.687,17.761,400000.0
2008-07-07 19:58:00,17.818,17.818,17.695,17.695,350000.0
2008-07-07 19:59:00,17.794,17.886,17.722,17.722,350000.0
2008-07-07 20:00:00,17.7,17.784,17.684,17.751,450000.0
2008-07-07 20:01:00,17.763,17.822,17.705,17.744,500000.0
2008-07-07 20:02:00,17.794,17.794,17.688,17.788,450000.0
2008-07-07 20:03:00,17.718,17.79,17.67,17.761,350000.0
2008-07-07 20:04:00,17.797,17.814,17.696,17.768,350000.0
2008-07-07 20:05:00,17.725,17.832,17.702,17.8,350000.0
2008-07-07 20:06:00,17.754,17.88,17.713,17.807,400000.0
2008-07-07 20:07:00,17.808,17.818,17.727,17.742,350000.0
2008-07-07 20:08:00,17.76,17.85,17.711,17.801,450000.0
2008-07-07 20:09:00,17.82,17.863,17.759,17.862,450000.0
2008-07-07 20:10:00,17.809,17.857,17.721,17.83,550000.0
2008-07-07 20:11:00,17.809,17.809,17.653,17.67,550000.0
2008-07-07 20:12:00,17.797,17.837,17.704,17.818,350000.0
2008-07-07 20:13:00,17.783,17.831,17.702,17.831,550000.0
2008-07-07 20:14:00,17.737,17.818,17.737,17.788,350000.0
2008-07-07 20:16:00,17.767,17.793,17.714,17.714,250000.0
2008-07-07 20:17:00,17.735,17.817,17.699,17.814,350000.0
2008-07-07 20:18:00,17.714,17.799,17.687,17.764,400000.0
2008-07-07 20:19:00,17.79,17.79,17.649,17.771,350000.0
2008-07-07 20:20:00,17.779,17.782,17.661,17.741,400000.0
2008-07-07 20:21:00,17.769,17.769,17.632,17.695,450000.0
2008-07-07 20:22:00,17.685,17.796,17.685,17.755,350000.0
2008-07-07 20:23:00,17.666,17.828,17.666,17.716,500000.0
2008-07-07 20:24:00,17.727,17.763,17.66,17.703,350000.0
2008-07-07 20:25:00,17.739,17.761,17.687,17.732,450000.0
2008-07-07 20:26:00,17.68,17.789,17.68,17.764,350000.0
2008-07-07 20:27:00,17.701,17.779,17.66,17.699,500000.0
2008-07-07 20:28:00,17.778,17.784,17.655,17.691,550000.0
2008-07-07 20:29:00,17.69,17.811,17.662,17.691,550000.0
2008-07-07 20:30:00,17.697,17.774,17.697,17.735,400000.0
2008-07-07 20:31:00,17.729,17.76,17.658,17.729,400000.0
2008-07-07 20:32:00,17.674,17.703,17.642,17.642,250000.0
2008-07-07 20:33:00,17.643,17.703,17.635,17.703,400000.0
2008-07-07 20:34:00,17.653,17.71,17.626,17.71,550000.0
2008-07-07 20:35:00,17.731,17.753,17.669,17.669,500000.0
2008-07-07 20:36:00,17.71,17.734,17.71,17.734,100000.0
2008-07-07 20:37:00,17.69,17.724,17.614,17.722,500000.0
2008-07-07 20:38:00,17.74,17.74,17.61,17.693,400000.0
2008-07-07 20:39:00,17.75,17.75,17.67,17.725,350000.0
2008-07-07 20:40:00,17.686,17.75,17.623,17.75,550000.0
2008-07-07 20:41:00,17.724,17.762,17.641,17.76,550000.0
2008-07-07 20:42:00,17.679,17.743,17.624,17.683,500000.0
2008-07-07 20:43:00,17.734,17.734,17.58,17.732,350000.0
2008-07-07 20:44:00,17.674,17.74,17.618,17.74,350000.0
2008-07-07 20:45:00,17.668,17.735,17.635,17.635,400000.0
2008-07-07 20:46:00,17.625,17.721,17.598,17.609,400000.0
2008-07-07 20:47:00,17.68,17.73,17.634,17.73,300000.0
2008-07-07 20:49:00,17.715,17.749,17.611,17.749,350000.0
2008-07-07 20:50:00,17.633,17.738,17.633,17.639,400000.0
2008-07-07 20:51:00,17.665,17.665,17.652,17.652,150000.0
2008-07-07 20:52:00,17.732,17.769,17.643,17.718,500000.0
2008-07-07 20:53:00,17.7,17.771,17.673,17.771,350000.0
2008-07-07 20:55:00,17.68,17.812,17.68,17.752,500000.0
2008-07-07 20:56:00,17.716,17.768,17.678,17.752,400000.0
2008-07-07 21:00:00,17.659,17.8,17.659,17.679,650000.0
2008-07-07 21:01:00,17.646,17.667,17.639,17.667,150000.0
2008-07-07 21:02:00,17.646,17.751,17.646,17.727,350000.0
2008-07-07 21:06:00,17.742,17.742,17.604,17.604,200000.0
2008-07-07 21:08:00,17.757,17.774,17.653,17.745,600000.0
2008-07-07 21:10:00,17.585,17.748,17.585,17.748,200000.0
2008-07-07 21:20:00,17.742,17.742,17.569,17.606,950000.0
2008-07-07 21:21:00,17.763,17.788,17.633,17.658,550000.0
2008-07-07 21:22:00,17.767,17.767,17.638,17.749,400000.0
2008-07-07 21:24:00,17.752,17.752,17.698,17.704,150000.0
2008-07-07 21:25:00,17.65,17.77,17.64,17.678,400000.0
2008-07-07 21:26:00,17.65,17.72,17.604,17.621,400000.0
2008-07-07 21:27:00,17.724,17.741,17.621,17.672,400000.0
2008-07-07 21:28:00,17.693,17.736,17.646,17.721,400000.0
2008-07-07 21:29:00,17.744,17.744,17.637,17.665,500000.0
2008-07-07 21:30:00,17.69,17.726,17.664,17.707,350000.0
2008-07-07 21:31:00,17.683,17.732,17.617,17.661,550000.0
2008-07-07 21:32:00,17.678,17.767,17.635,17.682,500000.0
2008-07-07 21:33:00,17.616,17.732,17.616,17.678,300000.0
2008-07-07 21:34:00,17.731,17.731,17.64,17.64,300000.0
2008-07-07 21:35:00,17.666,17.744,17.632,17.646,550000.0
2008-07-07 21:36:00,17.75,17.75,17.602,17.75,350000.0
2008-07-07 21:37:00,17.695,17.743,17.695,17.743,100000.0
2008-07-07 21:38:00,17.702,17.751,17.688,17.729,300000.0
2008-07-07 21:39:00,17.734,17.744,17.646,17.724,450000.0
2008-07-07 21:40:00,17.644,17.734,17.644,17.728,300000.0
2008-07-07 21:41:00,17.728,17.734,17.679,17.721,400000.0
2008-07-07 21:42:00,17.742,17.751,17.643,17.692,550000.0
2008-07-07 21:43:00,17.712,17.724,17.637,17.637,300000.0
2008-07-07 21:44:00,17.685,17.731,17.6,17.731,400000.0
2008-07-07 21:47:00,17.683,17.697,17.593,17.697,350000.0
2008-07-07 21:48:00,17.632,17.698,17.632,17.684,450000.0
2008-07-07 21:49:00,17.749,17.761,17.676,17.676,250000.0
2008-07-07 21:50:00,17.698,17.698,17.571,17.615,350000.0
2008-07-07 21:52:00,17.738,17.738,17.651,17.705,150000.0
2008-07-07 21:54:00,17.707,17.707,17.651,17.651,250000.0
2008-07-07 21:55:00,17.705,17.762,17.665,17.665,400000.0
2008-07-07 21:56:00,17.611,17.728,17.611,17.675,300000.0
2008-07-07 21:57:00,17.727,17.727,17.665,17.715,250000.0
2008-07-07 21:58:00,17.675,17.74,17.62,17.62,350000.0
2008-07-07 21:59:00,17.72,17.737,17.613,17.672,500000.0
2008-07-07 22:00:00,17.698,17.752,17.661,17.74,450000.0
2008-07-07 22:02:00,17.709,17.754,17.628,17.662,450000.0
2008-07-07 22:03:00,17.62,17.683,17.62,17.649,350000.0
2008-07-07 22:04:00,17.759,17.759,17.642,17.73,300000.0
2008-07-07 22:05:00,17.753,17.753,17.614,17.673,400000.0
2008-07-07 22:06:00,17.663,17.743,17.66,17.743,200000.0
2008-07-07 22:07:00,17.678,17.678,17.678,17.678,50000.0
2008-07-07 22:08:00,17.589,17.737,17.564,17.605,400000.0
2008-07-07 22:10:00,17.667,17.785,17.658,17.742,450000.0
2008-07-07 22:11:00,17.741,17.741,17.611,17.611,250000.0
2008-07-07 22:12:00,17.668,17.717,17.65,17.715,350000.0
2008-07-07 22:13:00,17.631,17.743,17.631,17.743,100000.0
2008-07-07 22:14:00,17.647,17.69,17.612,17.612,250000.0
2008-07-07 22:15:00,17.609,17.687,17.609,17.665,350000.0
2008-07-07 22:16:00,17.621,17.706,17.611,17.611,450000.0
2008-07-07 22:17:00,17.617,17.712,17.617,17.696,250000.0
2008-07-07 22:19:00,17.662,17.723,17.647,17.648,200000.0
2008-07-07 22:20:00,17.696,17.696,17.644,17.687,200000.0
2008-07-07 22:23:00,17.618,17.729,17.618,17.693,450000.0
2008-07-07 22:24:00,17.651,17.786,17.651,17.762,250000.0
2008-07-07 22:25:00,17.603,17.732,17.603,17.732,300000.0
2008-07-07 22:27:00,17.643,17.751,17.643,17.751,400000.0
2008-07-07 22:29:00,17.676,17.799,17.671,17.769,400000.0
2008-07-07 22:30:00,17.703,17.703,17.633,17.66,400000.0
2008-07-07 22:31:00,17.674,17.709,17.674,17.709,100000.0
2008-07-07 22:32:00,17.715,17.717,17.715,17.717,100000.0
2008-07-07 22:33:00,17.713,17.713,17.614,17.614,100000.0
2008-07-07 22:34:00,17.648,17.749,17.599,17.705,300000.0
2008-07-07 22:35:00,17.744,17.754,17.667,17.667,400000.0
2008-07-07 22:36:00,17.705,17.705,17.555,17.613,450000.0
2008-07-07 22:39:00,17.653,17.75,17.651,17.736,500000.0
2008-07-07 22:40:00,17.663,17.737,17.642,17.726,550000.0
2008-07-07 22:41:00,17.645,17.735,17.645,17.723,300000.0
2008-07-07 22:43:00,17.644,17.73,17.623,17.705,350000.0
2008-07-07 22:45:00,17.68,17.705,17.604,17.616,650000.0
2008-07-07 22:46:00,17.691,17.73,17.651,17.705,350000.0
2008-07-07 22:48:00,17.64,17.749,17.64,17.64,500000.0
2008-07-07 22:49:00,17.606,17.731,17.597,17.726,500000.0
2008-07-07 22:50:00,17.691,17.731,17.664,17.664,400000.0
2008-07-07 22:51:00,17.659,17.752,17.639,17.718,300000.0
2008-07-07 22:52:00,17.73,17.73,17.716,17.716,100000.0
2008-07-07 22:53:00,17.723,17.739,17.626,17.655,400000.0
2008-07-07 22:55:00,17.703,17.713,17.666,17.711,400000.0
2008-07-07 22:56:00,17.666,17.695,17.656,17.668,250000.0
2008-07-07 22:57:00,17.712,17.738,17.6,17.721,400000.0
2008-07-07 23:00:00,17.616,17.72,17.616,17.671,500000.0
2008-07-07 23:02:00,17.7,17.7,17.698,17.698,150000.0
2008-07-07 23:03:00,17.694,17.694,17.638,17.641,250000.0
2008-07-07 23:05:00,17.723,17.727,17.645,17.696,400000.0
2008-07-07 23:10:00,17.604,17.73,17.593,17.73,450000.0
2008-07-07 23:13:00,17.713,17.714,17.632,17.645,550000.0
2008-07-07 23:14:00,17.737,17.753,17.643,17.643,450000.0
2008-07-07 23:15:00,17.684,17.768,17.634,17.658,400000.0
2008-07-07 23:16:00,17.671,17.732,17.671,17.697,150000.0
2008-07-07 23:20:00,17.74,17.74,17.624,17.689,850000.0
2008-07-07 23:30:00,17.714,17.741,17.627,17.741,650000.0
2008-07-07 23:39:00,17.719,17.719,17.629,17.64,150000.0
2008-07-07 23:40:00,17.709,17.709,17.709,17.709,100000.0
2008-07-07 23:50:00,17.723,17.741,17.601,17.705,900000.0
2008-07-07 23:53:00,17.669,17.669,17.668,17.669,150000.0
2008-07-08 00:00:00,17.697,17.751,17.609,17.673,450000.0
2008-07-08 00:01:00,17.749,17.763,17.749,17.75,150000.0
2008-07-08 00:02:00,17.667,17.742,17.659,17.719,300000.0
2008-07-08 00:03:00,17.758,17.758,17.649,17.755,400000.0
2008-07-08 00:04:00,17.771,17.771,17.654,17.657,350000.0
2008-07-08 00:05:00,17.716,17.759,17.648,17.759,250000.0
2008-07-08 00:06:00,17.615,17.69,17.615,17.69,150000.0
2008-07-08 00:07:00,17.73,17.759,17.649,17.711,450000.0
2008-07-08 00:08:00,17.764,17.764,17.661,17.661,400000.0
2008-07-08 00:09:00,17.678,17.747,17.645,17.645,350000.0
2008-07-08 00:10:00,17.665,17.729,17.665,17.729,100000.0
2008-07-08 00:13:00,17.669,17.781,17.669,17.755,450000.0
2008-07-08 00:14:00,17.717,17.737,17.641,17.737,200000.0
2008-07-08 00:15:00,17.746,17.746,17.684,17.684,100000.0
2008-07-08 00:16:00,17.684,17.758,17.596,17.657,400000.0
2008-07-08 00:17:00,17.732,17.738,17.572,17.572,350000.0
2008-07-08 00:18:00,17.726,17.726,17.604,17.604,200000.0
2008-07-08 00:19:00,17.777,17.777,17.599,17.755,350000.0
2008-07-08 00:20:00,17.69,17.78,17.616,17.645,900000.0
2008-07-08 00:21:00,17.73,17.73,17.576,17.721,450000.0
2008-07-08 00:23:00,17.726,17.726,17.573,17.662,400000.0
2008-07-08 00:24:00,17.605,17.746,17.605,17.685,400000.0
2008-07-08 00:25:00,17.633,17.714,17.583,17.714,500000.0
2008-07-08 00:27:00,17.735,17.749,17.616,17.64,300000.0
2008-07-08 00:30:00,17.617,17.689,17.617,17.689,100000.0
2008-07-08 00:31:00,17.663,17.663,17.633,17.633,150000.0
2008-07-08 00:32:00,17.729,17.789,17.635,17.635,400000.0
2008-07-08 00:33:00,17.616,17.706,17.613,17.65,350000.0
2008-07-08 00:34:00,17.603,17.733,17.603,17.618,450000.0
2008-07-08 00:37:00,17.714,17.741,17.657,17.736,400000.0
2008-07-08 00:39:00,17.63,17.738,17.63,17.738,200000.0
2008-07-08 00:40:00,17.616,17.717,17.616,17.713,400000.0
2008-07-08 00:41:00,17.709,17.758,17.709,17.758,100000.0
2008-07-08 00:42:00,17.698,17.725,17.661,17.685,250000.0
2008-07-08 00:43:00,17.666,17.666,17.644,17.65,150000.0
2008-07-08 00:44:00,17.708,17.777,17.59,17.649,400000.0
2008-07-08 00:45:00,17.677,17.709,17.604,17.624,700000.0
2008-07-08 00:46:00,17.671,17.715,17.651,17.686,300000.0
2008-07-08 00:47:00,17.684,17.773,17.652,17.674,350000.0
2008-07-08 00:48:00,17.678,17.703,17.659,17.662,400000.0
2008-07-08 00:49:00,17.655,17.655,17.639,17.639,150000.0
2008-07-08 00:50:00,17.635,17.737,17.633,17.737,350000.0
2008-07-08 00:51:00,17.609,17.746,17.607,17.647,300000.0
2008-07-08 00:52:00,17.639,17.681,17.612,17.612,250000.0
2008-07-08 00:53:00,17.719,17.719,17.703,17.703,100000.0
2008-07-08 00:54:00,17.647,17.73,17.623,17.623,600000.0
2008-07-08 00:55:00,17.653,17.687,17.614,17.633,350000.0
2008-07-08 00:56:00,17.666,17.72,17.625,17.653,400000.0
2008-07-08 00:57:00,17.624,17.731,17.611,17.731,400000.0
2008-07-08 00:58:00,17.684,17.739,17.604,17.739,300000.0
2008-07-08 00:59:00,17.758,17.758,17.726,17.726,100000.0
2008-07-08 01:00:00,17.669,17.725,17.631,17.709,550000.0
2008-07-08 01:01:00,17.68,17.718,17.677,17.688,250000.0
2008-07-08 01:07:00,17.768,17.768,17.717,17.717,100000.0
2008-07-08 01:10:00,17.67,17.751,17.601,17.673,500000.0
2008-07-08 01:12:00,17.71,17.744,17.627,17.697,550000.0
2008-07-08 01:13:00,17.721,17.75,17.639,17.75,250000.0
2008-07-08 01:15:00,17.732,17.732,17.595,17.691,500000.0
2008-07-08 01:17:00,17.672,17.724,17.604,17.696,400000.0
2008-07-08 01:18:00,17.705,17.731,17.603,17.669,250000.0
2008-07-08 01:19:00,17.663,17.759,17.663,17.759,200000.0
2008-07-08 01:20:00,17.594,17.705,17.594,17.705,100000.0
2008-07-08 01:22:00,17.744,17.744,17.598,17.663,300000.0
2008-07-08 01:23:00,17.676,17.777,17.674,17.674,550000.0
2008-07-08 01:24:00,17.664,17.699,17.664,17.699,100000.0
2008-07-08 01:26:00,17.728,17.76,17.644,17.691,350000.0
2008-07-08 01:27:00,17.745,17.752,17.668,17.732,450000.0
2008-07-08 01:28:00,17.708,17.747,17.62,17.714,400000.0
2008-07-08 01:29:00,17.639,17.73,17.639,17.649,300000.0
2008-07-08 01:30:00,17.763,17.783,17.672,17.783,400000.0
2008-07-08 01:33:00,17.715,17.715,17.57,17.608,550000.0
2008-07-08 01:35:00,17.719,17.719,17.626,17.687,350000.0
2008-07-08 01:37:00,17.659,17.707,17.586,17.684,400000.0
2008-07-08 01:38:00,17.624,17.746,17.618,17.699,400000.0
2008-07-08 01:39:00,17.757,17.757,17.629,17.688,500000.0
2008-07-08 01:40:00,17.697,17.756,17.613,17.756,500000.0
2008-07-08 01:41:00,17.715,17.715,17.715,17.715,100000.0
2008-07-08 01:42:00,17.663,17.749,17.632,17.749,400000.0
2008-07-08 01:43:00,17.793,17.793,17.65,17.752,500000.0
2008-07-08 01:44:00,17.717,17.775,17.693,17.705,500000.0
2008-07-08 01:45:00,17.75,17.783,17.642,17.704,500000.0
2008-07-08 01:46:00,17.687,17.773,17.685,17.738,550000.0
2008-07-08 01:47:00,17.721,17.779,17.666,17.666,350000.0
2008-07-08 01:48:00,17.658,17.749,17.613,17.713,550000.0
2008-07-08 01:49:00,17.716,17.77,17.676,17.743,500000.0
2008-07-08 01:50:00,17.739,17.739,17.606,17.728,600000.0
2008-07-08 01:51:00,17.751,17.781,17.714,17.781,500000.0
2008-07-08 01:53:00,17.738,17.769,17.738,17.769,100000.0
2008-07-08 01:54:00,17.747,17.754,17.654,17.655,350000.0
2008-07-08 01:55:00,17.671,17.759,17.671,17.759,100000.0
2008-07-08 01:58:00,17.794,17.804,17.749,17.791,400000.0
2008-07-08 02:00:00,17.694,17.778,17.694,17.778,100000.0
2008-07-08 02:01:00,17.671,17.784,17.671,17.784,400000.0
2008-07-08 02:02:00,17.712,17.736,17.712,17.736,100000.0
2008-07-08 02:03:00,17.714,17.792,17.685,17.685,350000.0
2008-07-08 02:04:00,17.714,17.787,17.649,17.687,550000.0
2008-07-08 02:05:00,17.746,17.804,17.693,17.724,550000.0
2008-07-08 02:06:00,17.688,17.778,17.67,17.731,400000.0
2008-07-08 02:07:00,17.791,17.791,17.701,17.701,100000.0
2008-07-08 02:10:00,17.724,17.744,17.646,17.694,450000.0
2008-07-08 02:13:00,17.727,17.727,17.707,17.707,150000.0
2008-07-08 02:14:00,17.72,17.754,17.658,17.754,400000.0
2008-07-08 02:15:00,17.766,17.772,17.672,17.772,350000.0
2008-07-08 02:16:00,17.678,17.763,17.667,17.667,150000.0
2008-07-08 02:17:00,17.751,17.767,17.664,17.767,300000.0
2008-07-08 02:18:00,17.756,17.756,17.635,17.646,350000.0
2008-07-08 02:19:00,17.65,17.726,17.592,17.72,550000.0
2008-07-08 02:20:00,17.656,17.761,17.656,17.75,400000.0
2008-07-08 02:21:00,17.714,17.779,17.696,17.779,250000.0
2008-07-08 02:22:00,17.761,17.775,17.761,17.775,100000.0
2008-07-08 02:23:00,17.69,17.798,17.69,17.724,350000.0
2008-07-08 02:25:00,17.697,17.763,17.668,17.733,450000.0
2008-07-08 02:28:00,17.756,17.761,17.687,17.722,400000.0
2008-07-08 02:29:00,17.685,17.794,17.684,17.756,500000.0
2008-07-08 02:30:00,17.696,17.733,17.626,17.695,500000.0
2008-07-08 02:31:00,17.776,17.776,17.645,17.767,250000.0
2008-07-08 02:33:00,17.719,17.791,17.68,17.791,250000.0
2008-07-08 02:34:00,17.715,17.792,17.676,17.676,400000.0
2008-07-08 02:35:00,17.801,17.801,17.693,17.79,500000.0
2008-07-08 02:36:00,17.708,17.784,17.686,17.721,500000.0
2008-07-08 02:37:00,17.781,17.788,17.678,17.741,400000.0
2008-07-08 02:38:00,17.767,17.826,17.746,17.765,350000.0
2008-07-08 02:39:00,17.776,17.783,17.665,17.757,750000.0
2008-07-08 02:40:00,17.72,17.795,17.712,17.719,400000.0
2008-07-08 02:41:00,17.81,17.848,17.707,17.707,500000.0
2008-07-08 02:42:00,17.774,17.812,17.669,17.788,500000.0
2008-07-08 02:43:00,17.768,17.773,17.724,17.761,350000.0
2008-07-08 02:44:00,17.812,17.827,17.706,17.79,350000.0
2008-07-08 02:45:00,17.712,17.759,17.648,17.661,450000.0
2008-07-08 02:47:00,17.733,17.768,17.617,17.768,550000.0
2008-07-08 02:48:00,17.701,17.801,17.701,17.801,200000.0
2008-07-08 02:49:00,17.79,17.818,17.682,17.802,700000.0
2008-07-08 02:50:00,17.73,17.8,17.708,17.708,400000.0
2008-07-08 02:52:00,17.8,17.8,17.681,17.791,450000.0
2008-07-08 02:55:00,17.744,17.764,17.691,17.764,250000.0
2008-07-08 02:56:00,17.699,17.804,17.667,17.764,450000.0
2008-07-08 02:57:00,17.777,17.863,17.69,17.8,450000.0
2008-07-08 02:58:00,17.723,17.794,17.709,17.722,600000.0
2008-07-08 03:00:00,17.754,17.771,17.69,17.692,400000.0
2008-07-08 03:01:00,17.757,17.808,17.672,17.672,550000.0
2008-07-08 03:02:00,17.772,17.802,17.67,17.723,300000.0
2008-07-08 03:03:00,17.827,17.86,17.729,17.729,400000.0
2008-07-08 03:04:00,17.726,17.814,17.721,17.73,350000.0
2008-07-08 03:07:00,17.807,17.811,17.725,17.811,500000.0
2008-07-08 03:09:00,17.819,17.819,17.683,17.739,600000.0
2008-07-08 03:10:00,17.779,17.804,17.712,17.804,250000.0
2008-07-08 03:11:00,17.826,17.826,17.692,17.778,400000.0
2008-07-08 03:12:00,17.712,17.807,17.657,17.807,250000.0
2008-07-08 03:13:00,17.696,17.753,17.687,17.736,300000.0
2008-07-08 03:14:00,17.795,17.795,17.794,17.794,100000.0
2008-07-08 03:16:00,17.789,17.789,17.702,17.702,300000.0
2008-07-08 03:17:00,17.729,17.775,17.729,17.775,250000.0
2008-07-08 03:18:00,17.768,17.771,17.663,17.746,350000.0
2008-07-08 03:19:00,17.672,17.805,17.666,17.743,1250000.0
2008-07-08 03:20:00,17.74,17.74,17.691,17.691,100000.0
2008-07-08 03:21:00,17.724,17.791,17.713,17.729,250000.0
2008-07-08 03:22:00,17.702,17.749,17.664,17.749,300000.0
2008-07-08 03:23:00,17.799,17.799,17.667,17.743,300000.0
2008-07-08 03:24:00,17.734,17.765,17.684,17.765,350000.0
2008-07-08 03:25:00,17.773,17.773,17.625,17.741,550000.0
2008-07-08 03:27:00,17.676,17.786,17.676,17.782,400000.0
2008-07-08 03:29:00,17.725,17.786,17.696,17.696,350000.0
2008-07-08 03:30:00,17.777,17.777,17.639,17.746,300000.0
2008-07-08 03:31:00,17.69,17.758,17.672,17.758,250000.0
2008-07-08 03:32:00,17.784,17.798,17.771,17.798,200000.0
2008-07-08 03:33:00,17.7,17.75,17.658,17.672,350000.0
2008-07-08 03:34:00,17.798,17.798,17.734,17.734,400000.0
2008-07-08 03:35:00,17.778,17.867,17.699,17.831,550000.0
2008-07-08 03:36:00,17.667,17.742,17.667,17.704,300000.0
2008-07-08 03:37:00,17.806,17.837,17.709,17.83,800000.0
2008-07-08 03:38:00,17.803,17.834,17.69,17.816,550000.0
2008-07-08 03:39:00,17.65,17.819,17.65,17.819,650000.0
2008-07-08 03:40:00,17.729,17.769,17.684,17.702,450000.0
2008-07-08 03:41:00,17.808,17.836,17.723,17.723,350000.0
2008-07-08 03:42:00,17.768,17.768,17.681,17.682,300000.0
2008-07-08 03:43:00,17.814,17.814,17.814,17.814,50000.0
2008-07-08 03:44:00,17.747,17.835,17.725,17.741,350000.0
2008-07-08 03:45:00,17.763,17.818,17.688,17.725,550000.0
2008-07-08 03:47:00,17.765,17.872,17.737,17.841,600000.0
2008-07-08 03:48:00,17.767,17.808,17.712,17.794,300000.0
2008-07-08 03:49:00,17.763,17.79,17.698,17.749,450000.0
2008-07-08 03:50:00,17.68,17.78,17.68,17.701,350000.0
2008-07-08 03:51:00,17.797,17.797,17.705,17.797,300000.0
2008-07-08 03:52:00,17.731,17.808,17.677,17.754,600000.0
2008-07-08 03:53:00,17.654,17.796,17.641,17.775,800000.0
2008-07-08 03:54:00,17.788,17.788,17.685,17.702,400000.0
2008-07-08 03:55:00,17.764,17.764,17.661,17.723,250000.0
2008-07-08 03:56:00,17.725,17.801,17.664,17.72,450000.0
2008-07-08 03:57:00,17.779,17.779,17.679,17.679,100000.0
2008-07-08 03:58:00,17.731,17.825,17.684,17.788,950000.0
2008-07-08 03:59:00,17.792,17.831,17.726,17.831,400000.0
2008-07-08 04:00:00,17.772,17.788,17.692,17.706,500000.0
2008-07-08 04:01:00,17.728,17.77,17.728,17.744,150000.0
2008-07-08 04:02:00,17.712,17.787,17.712,17.732,200000.0
2008-07-08 04:04:00,17.841,17.841,17.811,17.811,100000.0
2008-07-08 04:05:00,17.763,17.775,17.676,17.775,250000.0
2008-07-08 04:06:00,17.733,17.774,17.635,17.713,600000.0
2008-07-08 04:07:00,17.785,17.785,17.785,17.785,50000.0
2008-07-08 04:08:00,17.76,17.829,17.76,17.82,200000.0
2008-07-08 04:09:00,17.795,17.808,17.661,17.767,1200000.0
2008-07-08 04:10:00,17.73,17.781,17.703,17.758,350000.0
2008-07-08 04:11:00,17.804,17.804,17.708,17.739,350000.0
2008-07-08 04:12:00,17.772,17.772,17.733,17.733,100000.0
2008-07-08 04:13:00,17.682,17.682,17.682,17.682,50000.0
2008-07-08 04:14:00,17.76,17.76,17.699,17.699,100000.0
2008-07-08 04:15:00,17.822,17.834,17.822,17.834,100000.0
2008-07-08 04:16:00,17.728,17.728,17.677,17.677,100000.0
2008-07-08 04:18:00,17.763,17.826,17.751,17.826,150000.0
2008-07-08 04:20:00,17.76,17.788,17.76,17.788,100000.0
2008-07-08 04:21:00,17.802,17.841,17.726,17.763,500000.0
2008-07-08 04:22:00,17.664,17.71,17.664,17.71,100000.0
2008-07-08 04:23:00,17.689,17.798,17.689,17.798,100000.0
2008-07-08 04:24:00,17.837,17.837,17.837,17.837,50000.0
2008-07-08 04:25:00,17.797,17.797,17.715,17.792,300000.0
2008-07-08 04:26:00,17.765,17.765,17.681,17.681,250000.0
2008-07-08 04:27:00,17.719,17.76,17.719,17.76,150000.0
2008-07-08 04:28:00,17.806,17.806,17.716,17.716,150000.0
2008-07-08 04:29:00,17.82,17.82,17.678,17.68,900000.0
2008-07-08 04:30:00,17.746,17.786,17.685,17.746,250000.0
2008-07-08 04:31:00,17.718,17.718,17.718,17.718,50000.0
2008-07-08 04:32:00,17.672,17.729,17.672,17.729,100000.0
2008-07-08 04:33:00,17.726,17.78,17.663,17.78,450000.0
2008-07-08 04:34:00,17.738,17.786,17.717,17.717,450000.0
2008-07-08 04:35:00,17.79,17.79,17.703,17.709,250000.0
2008-07-08 04:36:00,17.817,17.817,17.666,17.758,250000.0
2008-07-08 04:37:00,17.741,17.811,17.685,17.811,200000.0
2008-07-08 04:38:00,17.754,17.795,17.683,17.765,300000.0
2008-07-08 04:39:00,17.743,17.834,17.71,17.784,550000.0
2008-07-08 04:40:00,17.679,17.803,17.679,17.803,150000.0
2008-07-08 04:41:00,17.813,17.83,17.788,17.824,250000.0
2008-07-08 04:42:00,17.752,17.802,17.752,17.802,150000.0
2008-07-08 04:44:00,17.75,17.832,17.688,17.731,400000.0
2008-07-08 04:45:00,17.687,17.778,17.687,17.765,600000.0
2008-07-08 04:46:00,17.698,17.876,17.698,17.787,350000.0
2008-07-08 04:47:00,17.739,17.798,17.707,17.719,400000.0
2008-07-08 04:48:00,17.695,17.8,17.695,17.776,450000.0
2008-07-08 04:49:00,17.768,17.776,17.768,17.776,100000.0
2008-07-08 04:50:00,17.786,17.838,17.749,17.821,400000.0
2008-07-08 04:51:00,17.753,17.818,17.687,17.818,350000.0
2008-07-08 04:52:00,17.722,17.724,17.722,17.724,100000.0
2008-07-08 04:53:00,17.681,17.837,17.681,17.81,300000.0
2008-07-08 04:54:00,17.802,17.802,17.731,17.776,300000.0
2008-07-08 04:55:00,17.775,17.775,17.642,17.642,300000.0
2008-07-08 04:56:00,17.772,17.809,17.673,17.764,400000.0
2008-07-08 04:57:00,17.807,17.807,17.703,17.715,400000.0
2008-07-08 04:58:00,17.74,17.817,17.74,17.808,200000.0
2008-07-08 04:59:00,17.715,17.769,17.64,17.66,450000.0
2008-07-08 05:00:00,17.704,17.779,17.65,17.73,950000.0
2008-07-08 05:01:00,17.772,17.807,17.649,17.793,400000.0
2008-07-08 05:04:00,17.678,17.824,17.678,17.74,500000.0
2008-07-08 05:06:00,17.7,17.803,17.7,17.759,150000.0
2008-07-08 05:10:00,17.682,17.789,17.671,17.733,600000.0
2008-07-08 05:12:00,17.732,17.815,17.685,17.685,250000.0
2008-07-08 05:14:00,17.702,17.807,17.702,17.807,150000.0
2008-07-08 05:17:00,17.761,17.804,17.692,17.793,200000.0
2008-07-08 05:18:00,17.687,17.799,17.67,17.799,400000.0
2008-07-08 05:20:00,17.806,17.809,17.754,17.777,300000.0
2008-07-08 05:22:00,17.706,17.773,17.668,17.773,300000.0
2008-07-08 05:23:00,17.659,17.793,17.659,17.738,150000.0
2008-07-08 05:24:00,17.794,17.801,17.696,17.801,400000.0
2008-07-08 05:25:00,17.721,17.839,17.717,17.778,450000.0
2008-07-08 05:26:00,17.802,17.802,17.802,17.802,50000.0
2008-07-08 05:27:00,17.756,17.756,17.756,17.756,50000.0
2008-07-08 05:28:00,17.745,17.745,17.745,17.745,50000.0
2008-07-08 05:29:00,17.73,17.811,17.669,17.722,650000.0
2008-07-08 05:30:00,17.786,17.786,17.705,17.705,150000.0
2008-07-08 05:31:00,17.756,17.815,17.712,17.815,150000.0
2008-07-08 05:32:00,17.782,17.814,17.782,17.814,100000.0
2008-07-08 05:33:00,17.754,17.754,17.754,17.754,50000.0
2008-07-08 05:34:00,17.816,17.816,17.816,17.816,50000.0
2008-07-08 05:36:00,17.705,17.805,17.705,17.805,200000.0
2008-07-08 05:37:00,17.798,17.798,17.692,17.792,200000.0
2008-07-08 05:38:00,17.68,17.794,17.68,17.683,150000.0
2008-07-08 05:39:00,17.705,17.86,17.705,17.813,550000.0
2008-07-08 05:40:00,17.776,17.811,17.66,17.715,550000.0
2008-07-08 05:41:00,17.787,17.836,17.688,17.828,350000.0
2008-07-08 05:42:00,17.793,17.793,17.742,17.742,100000.0
2008-07-08 05:43:00,17.827,17.827,17.7,17.718,400000.0
2008-07-08 05:44:00,17.838,17.838,17.759,17.759,150000.0
2008-07-08 05:45:00,17.815,17.829,17.712,17.829,200000.0
2008-07-08 05:47:00,17.781,17.817,17.652,17.758,350000.0
2008-07-08 05:48:00,17.793,17.793,17.793,17.793,50000.0
2008-07-08 05:49:00,17.776,17.812,17.712,17.744,800000.0
2008-07-08 05:50:00,17.712,17.796,17.672,17.672,300000.0
2008-07-08 05:51:00,17.786,17.786,17.785,17.785,100000.0
2008-07-08 05:52:00,17.83,17.83,17.678,17.745,350000.0
2008-07-08 05:53:00,17.79,17.818,17.687,17.687,600000.0
2008-07-08 05:55:00,17.837,17.837,17.802,17.823,250000.0
2008-07-08 05:56:00,17.827,17.843,17.813,17.843,150000.0
2008-07-08 05:58:00,17.697,17.832,17.697,17.804,500000.0
2008-07-08 05:59:00,17.844,17.844,17.702,17.84,500000.0
2008-07-08 06:00:00,17.773,17.834,17.697,17.804,300000.0
2008-07-08 06:02:00,17.793,17.851,17.766,17.766,500000.0
2008-07-08 06:07:00,17.724,17.81,17.648,17.81,350000.0
2008-07-08 06:08:00,17.75,17.789,17.676,17.786,400000.0
2008-07-08 06:10:00,17.802,17.88,17.749,17.749,450000.0
2008-07-08 06:11:00,17.733,17.863,17.733,17.794,400000.0
2008-07-08 06:13:00,17.765,17.815,17.765,17.815,300000.0
2008-07-08 06:14:00,17.753,17.828,17.709,17.824,550000.0
2008-07-08 06:15:00,17.788,17.822,17.771,17.771,250000.0
2008-07-08 06:16:00,17.838,17.84,17.708,17.751,600000.0
2008-07-08 06:18:00,17.834,17.834,17.828,17.828,100000.0
2008-07-08 06:19:00,17.854,17.854,17.729,17.826,500000.0
2008-07-08 06:20:00,17.702,17.801,17.663,17.739,500000.0
2008-07-08 06:21:00,17.834,17.845,17.73,17.835,400000.0
2008-07-08 06:23:00,17.824,17.842,17.756,17.813,350000.0
2008-07-08 06:24:00,17.82,17.836,17.719,17.755,400000.0
2008-07-08 06:28:00,17.752,17.854,17.752,17.848,250000.0
2008-07-08 06:30:00,17.778,17.824,17.672,17.824,650000.0
2008-07-08 06:31:00,17.707,17.707,17.707,17.707,50000.0
2008-07-08 06:32:00,17.671,17.768,17.671,17.736,350000.0
2008-07-08 06:33:00,17.781,17.805,17.737,17.789,400000.0
2008-07-08 06:34:00,17.784,17.802,17.684,17.684,350000.0
2008-07-08 06:35:00,17.786,17.826,17.747,17.826,150000.0
2008-07-08 06:36:00,17.716,17.818,17.661,17.661,450000.0
2008-07-08 06:37:00,17.734,17.835,17.707,17.711,350000.0
2008-07-08 06:38:00,17.733,17.816,17.721,17.775,350000.0
2008-07-08 06:39:00,17.678,17.81,17.678,17.81,400000.0
2008-07-08 06:40:00,17.706,17.808,17.664,17.808,250000.0
2008-07-08 06:41:00,17.727,17.809,17.681,17.809,450000.0
2008-07-08 06:42:00,17.724,17.809,17.685,17.721,400000.0
2008-07-08 06:43:00,17.827,17.847,17.735,17.761,550000.0
2008-07-08 06:45:00,17.804,17.826,17.706,17.803,450000.0
2008-07-08 06:46:00,17.804,17.804,17.674,17.801,350000.0
2008-07-08 06:47:00,17.811,17.837,17.697,17.77,300000.0
2008-07-08 06:48:00,17.688,17.826,17.688,17.814,400000.0
2008-07-08 06:49:00,17.726,17.791,17.714,17.719,350000.0
2008-07-08 06:50:00,17.814,17.814,17.676,17.806,400000.0
2008-07-08 06:51:00,17.712,17.824,17.712,17.783,450000.0
2008-07-08 06:52:00,17.795,17.813,17.677,17.799,450000.0
2008-07-08 06:53:00,17.782,17.791,17.706,17.768,400000.0
2008-07-08 06:54:00,17.716,17.834,17.692,17.692,550000.0
2008-07-08 06:55:00,17.744,17.851,17.676,17.676,500000.0
2008-07-08 06:56:00,17.692,17.809,17.692,17.774,400000.0
2008-07-08 06:57:00,17.744,17.838,17.715,17.786,350000.0
2008-07-08 06:58:00,17.733,17.787,17.659,17.787,500000.0
2008-07-08 06:59:00,17.702,17.797,17.701,17.747,350000.0
2008-07-08 07:00:00,17.791,17.799,17.664,17.761,350000.0
2008-07-08 07:01:00,17.804,17.804,17.643,17.742,400000.0
2008-07-08 07:02:00,17.637,17.783,17.637,17.727,550000.0
2008-07-08 07:03:00,17.752,17.752,17.643,17.718,500000.0
2008-07-08 07:04:00,17.733,17.764,17.721,17.721,300000.0
2008-07-08 07:05:00,17.68,17.793,17.68,17.729,250000.0
2008-07-08 07:06:00,17.736,17.778,17.658,17.658,350000.0
2008-07-08 07:07:00,17.653,17.791,17.653,17.786,550000.0
2008-07-08 07:08:00,17.777,17.805,17.703,17.778,500000.0
2008-07-08 07:09:00,17.778,17.799,17.716,17.768,400000.0
2008-07-08 07:10:00,17.749,17.749,17.667,17.667,100000.0
2008-07-08 07:11:00,17.792,17.848,17.712,17.712,250000.0
2008-07-08 07:12:00,17.759,17.794,17.674,17.794,500000.0
2008-07-08 07:13:00,17.771,17.771,17.639,17.639,500000.0
2008-07-08 07:14:00,17.662,17.714,17.604,17.714,300000.0
2008-07-08 07:15:00,17.649,17.743,17.649,17.679,300000.0
2008-07-08 07:16:00,17.693,17.74,17.636,17.672,600000.0
2008-07-08 07:17:00,17.745,17.745,17.654,17.699,550000.0
2008-07-08 07:18:00,17.65,17.757,17.65,17.677,350000.0
2008-07-08 07:19:00,17.742,17.777,17.63,17.777,500000.0
2008-07-08 07:20:00,17.653,17.724,17.653,17.697,350000.0
2008-07-08 07:21:00,17.711,17.817,17.689,17.689,500000.0
2008-07-08 07:22:00,17.792,17.802,17.692,17.78,500000.0
2008-07-08 07:23:00,17.715,17.835,17.713,17.713,350000.0
2008-07-08 07:24:00,17.692,17.782,17.632,17.782,400000.0
2008-07-08 07:25:00,17.783,17.783,17.643,17.643,350000.0
2008-07-08 07:26:00,17.763,17.763,17.69,17.702,250000.0
2008-07-08 07:27:00,17.731,17.809,17.681,17.695,350000.0
2008-07-08 07:28:00,17.774,17.835,17.699,17.789,400000.0
2008-07-08 07:29:00,17.7,17.783,17.692,17.725,400000.0
2008-07-08 07:30:00,17.741,17.801,17.689,17.748,500000.0
2008-07-08 07:31:00,17.784,17.788,17.675,17.732,400000.0
2008-07-08 07:32:00,17.678,17.76,17.678,17.76,400000.0
2008-07-08 07:33:00,17.671,17.754,17.642,17.754,400000.0
2008-07-08 07:34:00,17.735,17.752,17.661,17.679,350000.0
2008-07-08 07:35:00,17.785,17.785,17.725,17.752,400000.0
2008-07-08 07:36:00,17.719,17.729,17.624,17.658,400000.0
2008-07-08 07:37:00,17.735,17.754,17.647,17.68,350000.0
2008-07-08 07:38:00,17.682,17.795,17.682,17.684,350000.0
2008-07-08 07:39:00,17.812,17.833,17.683,17.746,400000.0
2008-07-08 07:40:00,17.692,17.756,17.635,17.693,350000.0
2008-07-08 07:41:00,17.739,17.775,17.644,17.724,450000.0
2008-07-08 07:42:00,17.779,17.792,17.65,17.65,250000.0
2008-07-08 07:43:00,17.801,17.816,17.665,17.754,450000.0
2008-07-08 07:44:00,17.72,17.799,17.671,17.744,300000.0
2008-07-08 07:45:00,17.687,17.785,17.658,17.658,400000.0
2008-07-08 07:46:00,17.77,17.799,17.698,17.776,500000.0
2008-07-08 07:47:00,17.789,17.789,17.738,17.741,200000.0
2008-07-08 07:48:00,17.663,17.78,17.663,17.714,800000.0
2008-07-08 07:49:00,17.794,17.794,17.661,17.758,450000.0
2008-07-08 07:50:00,17.79,17.831,17.711,17.712,900000.0
2008-07-08 07:51:00,17.797,17.797,17.713,17.792,300000.0
2008-07-08 07:52:00,17.73,17.787,17.696,17.723,400000.0
2008-07-08 07:53:00,17.772,17.807,17.702,17.764,500000.0
2008-07-08 07:54:00,17.817,17.832,17.73,17.819,450000.0
2008-07-08 07:55:00,17.787,17.829,17.683,17.686,400000.0
2008-07-08 07:56:00,17.727,17.824,17.673,17.732,500000.0
2008-07-08 07:57:00,17.74,17.807,17.69,17.771,350000.0
2008-07-08 07:58:00,17.826,17.826,17.724,17.813,350000.0
2008-07-08 07:59:00,17.84,17.852,17.744,17.745,350000.0
2008-07-08 08:00:00,17.818,17.838,17.707,17.838,350000.0
2008-07-08 08:01:00,17.739,17.855,17.72,17.807,400000.0
2008-07-08 08:02:00,17.707,17.809,17.699,17.705,350000.0
2008-07-08 08:03:00,17.789,17.846,17.726,17.75,550000.0
2008-07-08 08:04:00,17.736,17.859,17.736,17.738,300000.0
2008-07-08 08:05:00,17.718,17.823,17.718,17.802,400000.0
2008-07-08 08:06:00,17.839,17.869,17.744,17.798,400000.0
2008-07-08 08:07:00,17.803,17.842,17.71,17.727,450000.0
2008-07-08 08:08:00,17.742,17.879,17.742,17.798,350000.0
2008-07-08 08:09:00,17.723,17.849,17.723,17.849,450000.0
2008-07-08 08:10:00,17.758,17.838,17.724,17.838,350000.0
2008-07-08 08:11:00,17.817,17.84,17.728,17.808,350000.0
2008-07-08 08:12:00,17.767,17.885,17.767,17.843,400000.0
2008-07-08 08:13:00,17.786,17.847,17.717,17.847,550000.0
2008-07-08 08:14:00,17.778,17.836,17.772,17.794,350000.0
2008-07-08 08:15:00,17.824,17.824,17.709,17.801,250000.0
2008-07-08 08:16:00,17.767,17.861,17.756,17.756,500000.0
2008-07-08 08:17:00,17.729,17.856,17.729,17.826,500000.0
2008-07-08 08:18:00,17.781,17.839,17.758,17.785,350000.0
2008-07-08 08:19:00,17.783,17.871,17.783,17.864,400000.0
2008-07-08 08:20:00,17.807,17.85,17.712,17.85,400000.0
2008-07-08 08:21:00,17.847,17.861,17.738,17.779,400000.0
2008-07-08 08:22:00,17.78,17.848,17.751,17.848,500000.0
2008-07-08 08:23:00,17.848,17.866,17.793,17.808,350000.0
2008-07-08 08:24:00,17.788,17.878,17.743,17.76,550000.0
2008-07-08 08:25:00,17.802,17.914,17.759,17.789,650000.0
2008-07-08 08:26:00,17.834,17.834,17.697,17.748,400000.0
2008-07-08 08:27:00,17.728,17.858,17.728,17.755,400000.0
2008-07-08 08:28:00,17.817,17.82,17.69,17.82,500000.0
2008-07-08 08:29:00,17.769,17.854,17.733,17.852,400000.0
2008-07-08 08:30:00,17.691,17.808,17.665,17.7,350000.0
2008-07-08 08:31:00,17.703,17.811,17.684,17.811,400000.0
2008-07-08 08:32:00,17.82,17.846,17.703,17.817,450000.0
2008-07-08 08:33:00,17.832,17.832,17.702,17.816,400000.0
2008-07-08 08:34:00,17.835,17.838,17.705,17.838,400000.0
2008-07-08 08:35:00,17.836,17.836,17.653,17.768,550000.0
2008-07-08 08:36:00,17.72,17.85,17.72,17.806,450000.0
2008-07-08 08:37:00,17.804,17.804,17.771,17.771,100000.0
2008-07-08 08:38:00,17.767,17.792,17.649,17.787,400000.0
2008-07-08 08:39:00,17.809,17.809,17.684,17.724,550000.0
2008-07-08 08:40:00,17.806,17.806,17.665,17.734,650000.0
2008-07-08 08:41:00,17.808,17.815,17.695,17.815,400000.0
2008-07-08 08:42:00,17.79,17.816,17.7,17.7,550000.0
2008-07-08 08:43:00,17.767,17.846,17.751,17.796,550000.0
2008-07-08 08:44:00,17.783,17.798,17.722,17.733,350000.0
2008-07-08 08:45:00,17.745,17.845,17.745,17.844,400000.0
2008-07-08 08:46:00,17.817,17.867,17.752,17.76,600000.0
2008-07-08 08:47:00,17.721,17.827,17.721,17.827,350000.0
2008-07-08 08:48:00,17.851,17.851,17.735,17.816,550000.0
2008-07-08 08:49:00,17.756,17.848,17.683,17.814,450000.0
2008-07-08 08:50:00,17.781,17.818,17.668,17.802,500000.0
2008-07-08 08:51:00,17.742,17.784,17.732,17.732,350000.0
2008-07-08 08:52:00,17.836,17.838,17.706,17.821,350000.0
2008-07-08 08:53:00,17.722,17.802,17.698,17.77,400000.0
2008-07-08 08:54:00,17.777,17.815,17.713,17.804,450000.0
2008-07-08 08:55:00,17.685,17.775,17.663,17.694,450000.0
2008-07-08 08:56:00,17.796,17.815,17.666,17.78,550000.0
2008-07-08 08:57:00,17.757,17.88,17.748,17.76,550000.0
2008-07-08 08:58:00,17.785,17.792,17.735,17.736,350000.0
2008-07-08 08:59:00,17.814,17.814,17.748,17.748,350000.0
2008-07-08 09:00:00,17.724,17.833,17.724,17.78,600000.0
2008-07-08 09:01:00,17.759,17.821,17.729,17.758,400000.0
2008-07-08 09:02:00,17.774,17.812,17.689,17.689,500000.0
2008-07-08 09:03:00,17.741,17.842,17.713,17.801,400000.0
2008-07-08 09:05:00,17.799,17.838,17.702,17.838,350000.0
2008-07-08 09:06:00,17.672,17.827,17.672,17.827,550000.0
2008-07-08 09:07:00,17.786,17.786,17.718,17.722,350000.0
2008-07-08 09:08:00,17.851,17.851,17.742,17.827,550000.0
2008-07-08 09:09:00,17.791,17.826,17.665,17.826,950000.0
2008-07-08 09:10:00,17.78,17.83,17.678,17.765,450000.0
2008-07-08 09:11:00,17.781,17.856,17.751,17.756,350000.0
2008-07-08 09:12:00,17.836,17.88,17.737,17.87,450000.0
2008-07-08 09:13:00,17.785,17.835,17.702,17.835,250000.0
2008-07-08 09:14:00,17.824,17.879,17.769,17.875,350000.0
2008-07-08 09:15:00,17.792,17.886,17.74,17.777,500000.0
2008-07-08 09:16:00,17.885,17.885,17.763,17.777,450000.0
2008-07-08 09:17:00,17.777,17.87,17.777,17.87,400000.0
2008-07-08 09:18:00,17.769,17.883,17.712,17.712,400000.0
2008-07-08 09:19:00,17.863,17.863,17.721,17.825,350000.0
2008-07-08 09:20:00,17.736,17.871,17.736,17.784,500000.0
2008-07-08 09:21:00,17.778,17.869,17.748,17.869,500000.0
2008-07-08 09:22:00,17.812,17.869,17.752,17.817,600000.0
2008-07-08 09:23:00,17.723,17.844,17.723,17.762,600000.0
2008-07-08 09:24:00,17.822,17.849,17.722,17.801,550000.0
2008-07-08 09:25:00,17.731,17.868,17.731,17.815,550000.0
2008-07-08 09:26:00,17.873,17.873,17.715,17.817,350000.0
2008-07-08 09:27:00,17.743,17.81,17.717,17.81,350000.0
2008-07-08 09:28:00,17.821,17.871,17.775,17.848,450000.0
2008-07-08 09:29:00,17.828,17.847,17.715,17.847,400000.0
2008-07-08 09:30:00,17.768,17.868,17.75,17.77,700000.0
2008-07-08 09:31:00,17.757,17.875,17.74,17.743,450000.0
2008-07-08 09:32:00,17.755,17.871,17.755,17.791,350000.0
2008-07-08 09:33:00,17.847,17.908,17.78,17.847,400000.0
2008-07-08 09:34:00,17.775,17.847,17.707,17.707,350000.0
2008-07-08 09:35:00,17.727,17.833,17.727,17.791,550000.0
2008-07-08 09:36:00,17.801,17.839,17.787,17.818,550000.0
2008-07-08 09:37:00,17.846,17.854,17.745,17.843,450000.0
2008-07-08 09:38:00,17.844,17.844,17.761,17.811,400000.0
2008-07-08 09:39:00,17.81,17.848,17.715,17.83,400000.0
2008-07-08 09:40:00,17.808,17.845,17.709,17.709,400000.0
2008-07-08 09:41:00,17.818,17.855,17.738,17.855,350000.0
2008-07-08 09:42:00,17.704,17.804,17.704,17.752,350000.0
2008-07-08 09:43:00,17.705,17.801,17.704,17.753,400000.0
2008-07-08 09:44:00,17.814,17.814,17.701,17.803,400000.0
2008-07-08 09:45:00,17.807,17.852,17.711,17.805,650000.0
2008-07-08 09:46:00,17.764,17.815,17.716,17.815,350000.0
2008-07-08 09:47:00,17.758,17.819,17.733,17.737,400000.0
2008-07-08 09:48:00,17.873,17.894,17.765,17.806,450000.0
2008-07-08 09:49:00,17.841,17.87,17.782,17.782,350000.0
2008-07-08 09:50:00,17.83,17.869,17.766,17.868,450000.0
2008-07-08 09:51:00,17.85,17.879,17.734,17.734,400000.0
2008-07-08 09:52:00,17.773,17.874,17.766,17.874,350000.0
2008-07-08 09:53:00,17.88,17.887,17.775,17.887,400000.0
2008-07-08 09:54:00,17.826,17.862,17.754,17.819,450000.0
2008-07-08 09:55:00,17.789,17.87,17.745,17.776,350000.0
2008-07-08 09:56:00,17.752,17.831,17.735,17.735,550000.0
2008-07-08 09:57:00,17.81,17.874,17.778,17.873,350000.0
2008-07-08 09:58:00,17.853,17.901,17.78,17.834,350000.0
2008-07-08 09:59:00,17.905,17.912,17.791,17.826,650000.0
2008-07-08 10:00:00,17.818,17.931,17.786,17.827,600000.0
2008-07-08 10:01:00,17.899,17.899,17.735,17.735,350000.0
2008-07-08 10:02:00,17.884,17.889,17.76,17.841,400000.0
2008-07-08 10:03:00,17.882,17.9,17.765,17.765,550000.0
2008-07-08 10:04:00,17.789,17.899,17.762,17.843,350000.0
2008-07-08 10:05:00,17.854,17.893,17.783,17.872,450000.0
2008-07-08 10:06:00,17.785,17.934,17.785,17.816,700000.0
2008-07-08 10:07:00,17.844,17.924,17.825,17.917,350000.0
2008-07-08 10:08:00,17.882,17.882,17.736,17.774,500000.0
2008-07-08 10:09:00,17.806,17.886,17.75,17.886,600000.0
2008-07-08 10:10:00,17.805,17.905,17.779,17.879,600000.0
2008-07-08 10:11:00,17.866,17.866,17.774,17.813,400000.0
2008-07-08 10:12:00,17.811,17.908,17.762,17.908,500000.0
2008-07-08 10:13:00,17.804,17.896,17.723,17.896,750000.0
2008-07-08 10:14:00,17.827,17.92,17.812,17.92,400000.0
2008-07-08 10:15:00,17.783,17.903,17.736,17.903,500000.0
2008-07-08 10:16:00,17.901,17.905,17.757,17.905,500000.0
2008-07-08 10:17:00,17.84,17.919,17.823,17.841,350000.0
2008-07-08 10:18:00,17.815,17.891,17.731,17.833,550000.0
2008-07-08 10:19:00,17.926,17.926,17.77,17.911,450000.0
2008-07-08 10:20:00,17.821,17.871,17.787,17.787,550000.0
2008-07-08 10:21:00,17.899,17.917,17.79,17.916,500000.0
2008-07-08 10:22:00,17.869,17.899,17.782,17.867,400000.0
2008-07-08 10:23:00,17.891,17.918,17.796,17.895,550000.0
2008-07-08 10:24:00,17.786,17.921,17.786,17.877,550000.0
2008-07-08 10:25:00,17.93,17.934,17.824,17.903,550000.0
2008-07-08 10:26:00,17.847,17.908,17.793,17.799,350000.0
2008-07-08 10:27:00,17.896,17.896,17.779,17.863,450000.0
2008-07-08 10:28:00,17.846,17.927,17.786,17.786,500000.0
2008-07-08 10:29:00,17.878,17.923,17.789,17.89,500000.0
2008-07-08 10:30:00,17.841,17.892,17.823,17.823,350000.0
2008-07-08 10:31:00,17.821,17.976,17.805,17.915,450000.0
2008-07-08 10:32:00,17.899,17.899,17.745,17.801,400000.0
2008-07-08 10:33:00,17.888,17.918,17.801,17.89,550000.0
2008-07-08 10:34:00,17.904,17.904,17.762,17.805,700000.0
2008-07-08 10:35:00,17.863,17.894,17.788,17.886,350000.0
2008-07-08 10:36:00,17.79,17.972,17.79,17.925,450000.0
2008-07-08 10:37:00,17.851,17.922,17.798,17.863,550000.0
2008-07-08 10:38:00,17.79,17.891,17.786,17.786,400000.0
2008-07-08 10:39:00,17.832,17.898,17.771,17.771,550000.0
2008-07-08 10:40:00,17.809,17.902,17.766,17.793,400000.0
2008-07-08 10:41:00,17.889,17.889,17.765,17.842,350000.0
2008-07-08 10:42:00,17.901,17.911,17.796,17.867,550000.0
2008-07-08 10:43:00,17.833,17.836,17.703,17.836,550000.0
2008-07-08 10:44:00,17.893,17.893,17.833,17.848,350000.0
2008-07-08 10:45:00,17.757,17.886,17.757,17.853,350000.0
2008-07-08 10:46:00,17.782,17.899,17.773,17.805,550000.0
2008-07-08 10:47:00,17.846,17.88,17.745,17.79,450000.0
2008-07-08 10:48:00,17.857,17.871,17.782,17.853,450000.0
2008-07-08 10:49:00,17.844,17.905,17.773,17.875,500000.0
2008-07-08 10:50:00,17.849,17.881,17.784,17.784,450000.0
2008-07-08 10:51:00,17.841,17.856,17.779,17.794,550000.0
2008-07-08 10:52:00,17.792,17.815,17.689,17.73,350000.0
2008-07-08 10:53:00,17.715,17.855,17.715,17.725,350000.0
2008-07-08 10:54:00,17.79,17.792,17.675,17.72,550000.0
2008-07-08 10:55:00,17.764,17.819,17.744,17.744,400000.0
2008-07-08 10:56:00,17.723,17.809,17.723,17.785,450000.0
2008-07-08 10:57:00,17.681,17.794,17.662,17.76,350000.0
2008-07-08 10:58:00,17.772,17.791,17.67,17.791,350000.0
2008-07-08 10:59:00,17.792,17.792,17.667,17.667,450000.0
2008-07-08 11:00:00,17.683,17.756,17.618,17.654,350000.0
2008-07-08 11:01:00,17.728,17.76,17.626,17.661,550000.0
2008-07-08 11:02:00,17.667,17.74,17.61,17.72,350000.0
2008-07-08 11:03:00,17.687,17.791,17.676,17.786,550000.0
2008-07-08 11:04:00,17.776,17.776,17.677,17.727,600000.0
2008-07-08 11:05:00,17.785,17.808,17.646,17.687,550000.0
2008-07-08 11:06:00,17.704,17.793,17.655,17.696,550000.0
2008-07-08 11:07:00,17.782,17.785,17.67,17.705,400000.0
2008-07-08 11:08:00,17.727,17.742,17.654,17.654,400000.0
2008-07-08 11:09:00,17.754,17.754,17.644,17.739,500000.0
2008-07-08 11:10:00,17.65,17.741,17.602,17.602,400000.0
2008-07-08 11:11:00,17.727,17.753,17.618,17.713,350000.0
2008-07-08 11:12:00,17.643,17.751,17.617,17.751,500000.0
2008-07-08 11:13:00,17.671,17.742,17.594,17.731,500000.0
2008-07-08 11:14:00,17.627,17.72,17.6,17.654,550000.0
2008-07-08 11:15:00,17.605,17.69,17.587,17.587,350000.0
2008-07-08 11:16:00,17.655,17.752,17.61,17.624,350000.0
2008-07-08 11:17:00,17.627,17.74,17.627,17.734,500000.0
2008-07-08 11:18:00,17.657,17.724,17.624,17.719,550000.0
2008-07-08 11:19:00,17.654,17.757,17.649,17.757,550000.0
2008-07-08 11:20:00,17.687,17.761,17.624,17.624,400000.0
2008-07-08 11:21:00,17.659,17.727,17.625,17.727,550000.0
2008-07-08 11:22:00,17.684,17.766,17.661,17.661,350000.0
2008-07-08 11:23:00,17.677,17.737,17.62,17.636,500000.0
2008-07-08 11:24:00,17.649,17.751,17.639,17.639,450000.0
2008-07-08 11:25:00,17.629,17.733,17.609,17.733,400000.0
2008-07-08 11:26:00,17.674,17.76,17.624,17.76,400000.0
2008-07-08 11:27:00,17.632,17.731,17.632,17.731,500000.0
2008-07-08 11:28:00,17.661,17.733,17.636,17.724,350000.0
2008-07-08 11:29:00,17.662,17.778,17.654,17.725,500000.0
2008-07-08 11:30:00,17.707,17.718,17.61,17.652,450000.0
2008-07-08 11:31:00,17.706,17.742,17.62,17.694,500000.0
2008-07-08 11:32:00,17.715,17.751,17.631,17.745,550000.0
2008-07-08 11:33:00,17.64,17.743,17.64,17.648,500000.0
2008-07-08 11:34:00,17.711,17.763,17.637,17.763,450000.0
2008-07-08 11:35:00,17.616,17.752,17.616,17.683,350000.0
2008-07-08 11:36:00,17.726,17.759,17.605,17.605,550000.0
2008-07-08 11:37:00,17.695,17.765,17.651,17.723,350000.0
2008-07-08 11:38:00,17.656,17.773,17.639,17.639,500000.0
2008-07-08 11:39:00,17.673,17.754,17.633,17.66,350000.0
2008-07-08 11:40:00,17.681,17.768,17.669,17.673,550000.0
2008-07-08 11:41:00,17.672,17.758,17.667,17.714,350000.0
2008-07-08 11:42:00,17.714,17.714,17.633,17.646,450000.0
2008-07-08 11:43:00,17.762,17.767,17.665,17.767,350000.0
2008-07-08 11:44:00,17.663,17.8,17.663,17.712,500000.0
2008-07-08 11:45:00,17.766,17.766,17.664,17.678,400000.0
2008-07-08 11:46:00,17.734,17.782,17.658,17.678,400000.0
2008-07-08 11:47:00,17.695,17.767,17.65,17.742,550000.0
2008-07-08 11:48:00,17.71,17.731,17.644,17.727,400000.0
2008-07-08 11:49:00,17.711,17.734,17.607,17.694,350000.0
2008-07-08 11:50:00,17.69,17.754,17.635,17.754,350000.0
2008-07-08 11:51:00,17.646,17.75,17.637,17.688,550000.0
2008-07-08 11:52:00,17.588,17.737,17.588,17.697,500000.0
2008-07-08 11:53:00,17.715,17.759,17.628,17.759,500000.0
2008-07-08 11:54:00,17.729,17.729,17.58,17.632,400000.0
2008-07-08 11:55:00,17.696,17.749,17.618,17.732,350000.0
2008-07-08 11:56:00,17.681,17.736,17.653,17.658,350000.0
2008-07-08 11:57:00,17.672,17.711,17.584,17.711,550000.0
2008-07-08 11:58:00,17.638,17.742,17.613,17.742,350000.0
2008-07-08 11:59:00,17.712,17.761,17.599,17.658,450000.0
2008-07-08 12:00:00,17.697,17.738,17.622,17.706,550000.0
2008-07-08 12:01:00,17.635,17.661,17.529,17.583,750000.0
2008-07-08 12:02:00,17.693,17.702,17.636,17.636,350000.0
2008-07-08 12:03:00,17.636,17.7,17.614,17.631,550000.0
2008-07-08 12:04:00,17.609,17.664,17.582,17.619,400000.0
2008-07-08 12:05:00,17.691,17.712,17.599,17.599,350000.0
2008-07-08 12:06:00,17.607,17.71,17.607,17.639,450000.0
2008-07-08 12:07:00,17.639,17.697,17.583,17.684,450000.0
2008-07-08 12:08:00,17.708,17.736,17.583,17.736,450000.0
2008-07-08 12:09:00,17.604,17.69,17.602,17.635,350000.0
2008-07-08 12:10:00,17.687,17.73,17.624,17.683,400000.0
2008-07-08 12:11:00,17.641,17.73,17.613,17.619,550000.0
2008-07-08 12:12:00,17.592,17.728,17.592,17.624,350000.0
2008-07-08 12:13:00,17.693,17.721,17.589,17.605,500000.0
2008-07-08 12:14:00,17.69,17.744,17.635,17.744,350000.0
2008-07-08 12:15:00,17.671,17.743,17.602,17.602,450000.0
2008-07-08 12:16:00,17.614,17.721,17.589,17.589,350000.0
2008-07-08 12:17:00,17.73,17.73,17.603,17.676,400000.0
2008-07-08 12:18:00,17.653,17.721,17.592,17.695,450000.0
2008-07-08 12:19:00,17.626,17.711,17.564,17.609,450000.0
2008-07-08 12:20:00,17.551,17.692,17.551,17.593,550000.0
2008-07-08 12:21:00,17.67,17.681,17.6,17.681,350000.0
2008-07-08 12:22:00,17.682,17.737,17.626,17.695,550000.0
2008-07-08 12:23:00,17.679,17.724,17.594,17.724,550000.0
2008-07-08 12:24:00,17.709,17.755,17.638,17.691,600000.0
2008-07-08 12:25:00,17.641,17.767,17.641,17.649,350000.0
2008-07-08 12:26:00,17.684,17.684,17.519,17.545,350000.0
2008-07-08 12:27:00,17.672,17.747,17.59,17.683,350000.0
2008-07-08 12:28:00,17.573,17.674,17.563,17.563,550000.0
2008-07-08 12:29:00,17.619,17.716,17.618,17.618,350000.0
2008-07-08 12:30:00,17.652,17.747,17.611,17.662,500000.0
2008-07-08 12:31:00,17.571,17.721,17.571,17.668,450000.0
2008-07-08 12:32:00,17.634,17.699,17.601,17.687,400000.0
2008-07-08 12:33:00,17.6,17.709,17.6,17.676,550000.0
2008-07-08 12:34:00,17.604,17.703,17.604,17.639,350000.0
2008-07-08 12:35:00,17.668,17.719,17.588,17.664,500000.0
2008-07-08 12:36:00,17.654,17.67,17.592,17.67,350000.0
2008-07-08 12:37:00,17.687,17.699,17.647,17.693,400000.0
2008-07-08 12:38:00,17.585,17.685,17.564,17.564,350000.0
2008-07-08 12:39:00,17.543,17.667,17.543,17.558,550000.0
2008-07-08 12:40:00,17.677,17.678,17.552,17.609,350000.0
2008-07-08 12:41:00,17.662,17.662,17.515,17.592,400000.0
2008-07-08 12:42:00,17.588,17.687,17.556,17.62,550000.0
2008-07-08 12:43:00,17.609,17.672,17.585,17.633,500000.0
2008-07-08 12:44:00,17.607,17.663,17.606,17.651,350000.0
2008-07-08 12:45:00,17.618,17.66,17.486,17.621,400000.0
2008-07-08 12:46:00,17.566,17.592,17.545,17.545,350000.0
2008-07-08 12:47:00,17.535,17.65,17.53,17.617,500000.0
2008-07-08 12:48:00,17.486,17.606,17.478,17.536,400000.0
2008-07-08 12:49:00,17.501,17.625,17.501,17.505,500000.0
2008-07-08 12:50:00,17.54,17.632,17.479,17.491,450000.0
2008-07-08 12:51:00,17.536,17.612,17.501,17.501,350000.0
2008-07-08 12:52:00,17.557,17.642,17.53,17.602,500000.0
2008-07-08 12:53:00,17.494,17.581,17.483,17.562,500000.0
2008-07-08 12:54:00,17.49,17.593,17.484,17.513,550000.0
2008-07-08 12:55:00,17.516,17.538,17.478,17.489,350000.0
2008-07-08 12:56:00,17.471,17.582,17.471,17.514,500000.0
2008-07-08 12:57:00,17.54,17.589,17.446,17.536,400000.0
2008-07-08 12:58:00,17.506,17.577,17.457,17.554,450000.0
2008-07-08 12:59:00,17.547,17.583,17.465,17.477,350000.0
2008-07-08 13:00:00,17.588,17.593,17.527,17.593,350000.0
2008-07-08 13:01:00,17.552,17.552,17.416,17.521,450000.0
2008-07-08 13:02:00,17.463,17.564,17.463,17.516,400000.0
2008-07-08 13:03:00,17.567,17.605,17.551,17.598,450000.0
2008-07-08 13:04:00,17.596,17.609,17.496,17.593,400000.0
2008-07-08 13:05:00,17.496,17.59,17.489,17.571,550000.0
2008-07-08 13:06:00,17.593,17.593,17.444,17.542,450000.0
2008-07-08 13:07:00,17.527,17.63,17.517,17.558,500000.0
2008-07-08 13:08:00,17.581,17.654,17.511,17.511,400000.0
2008-07-08 13:09:00,17.571,17.655,17.536,17.619,500000.0
2008-07-08 13:10:00,17.529,17.595,17.496,17.564,400000.0
2008-07-08 13:11:00,17.463,17.558,17.463,17.539,400000.0
2008-07-08 13:12:00,17.589,17.589,17.487,17.487,550000.0
2008-07-08 13:13:00,17.502,17.582,17.451,17.582,450000.0
2008-07-08 13:14:00,17.514,17.563,17.486,17.54,400000.0
2008-07-08 13:15:00,17.55,17.661,17.481,17.481,350000.0
2008-07-08 13:16:00,17.557,17.557,17.435,17.54,350000.0
2008-07-08 13:17:00,17.476,17.558,17.469,17.558,500000.0
2008-07-08 13:18:00,17.569,17.585,17.519,17.58,350000.0
2008-07-08 13:19:00,17.611,17.619,17.485,17.498,400000.0
2008-07-08 13:20:00,17.512,17.578,17.476,17.554,500000.0
2008-07-08 13:21:00,17.55,17.639,17.503,17.635,500000.0
2008-07-08 13:22:00,17.625,17.625,17.521,17.545,400000.0
2008-07-08 13:23:00,17.608,17.616,17.508,17.616,400000.0
2008-07-08 13:24:00,17.616,17.616,17.513,17.551,350000.0
2008-07-08 13:25:00,17.59,17.625,17.528,17.61,350000.0
2008-07-08 13:26:00,17.506,17.65,17.506,17.566,650000.0
2008-07-08 13:27:00,17.576,17.619,17.513,17.619,550000.0
2008-07-08 13:28:00,17.546,17.607,17.473,17.607,400000.0
2008-07-08 13:29:00,17.523,17.644,17.492,17.597,350000.0
2008-07-08 13:30:00,17.493,17.571,17.488,17.498,550000.0
2008-07-08 13:31:00,17.529,17.633,17.513,17.627,450000.0
2008-07-08 13:32:00,17.514,17.61,17.475,17.511,550000.0
2008-07-08 13:33:00,17.624,17.635,17.508,17.613,500000.0
2008-07-08 13:34:00,17.502,17.646,17.473,17.493,350000.0
2008-07-08 13:35:00,17.592,17.611,17.517,17.591,400000.0
2008-07-08 13:36:00,17.536,17.61,17.466,17.561,450000.0
2008-07-08 13:37:00,17.559,17.574,17.472,17.574,400000.0
2008-07-08 13:38:00,17.522,17.588,17.453,17.588,400000.0
2008-07-08 13:39:00,17.575,17.635,17.511,17.569,500000.0
2008-07-08 13:40:00,17.453,17.593,17.424,17.584,700000.0
2008-07-08 13:41:00,17.534,17.576,17.497,17.521,400000.0
2008-07-08 13:42:00,17.545,17.596,17.478,17.518,400000.0
2008-07-08 13:43:00,17.575,17.577,17.417,17.54,500000.0
2008-07-08 13:44:00,17.523,17.547,17.461,17.535,350000.0
2008-07-08 13:45:00,17.513,17.59,17.506,17.506,350000.0
2008-07-08 13:46:00,17.521,17.612,17.513,17.529,450000.0
2008-07-08 13:47:00,17.539,17.575,17.504,17.509,350000.0
2008-07-08 13:48:00,17.553,17.631,17.516,17.622,500000.0
2008-07-08 13:49:00,17.636,17.653,17.503,17.581,400000.0
2008-07-08 13:50:00,17.526,17.608,17.478,17.608,400000.0
2008-07-08 13:51:00,17.595,17.636,17.487,17.541,400000.0
2008-07-08 13:52:00,17.625,17.625,17.513,17.59,350000.0
2008-07-08 13:53:00,17.509,17.61,17.509,17.521,450000.0
2008-07-08 13:54:00,17.639,17.643,17.524,17.624,400000.0
2008-07-08 13:55:00,17.579,17.586,17.476,17.58,400000.0
2008-07-08 13:56:00,17.59,17.598,17.506,17.506,350000.0
2008-07-08 13:57:00,17.561,17.621,17.504,17.504,400000.0
2008-07-08 13:58:00,17.578,17.58,17.466,17.58,400000.0
2008-07-08 13:59:00,17.546,17.642,17.543,17.631,450000.0
2008-07-08 14:00:00,17.583,17.589,17.468,17.589,350000.0
2008-07-08 14:01:00,17.504,17.589,17.478,17.499,550000.0
2008-07-08 14:02:00,17.559,17.616,17.472,17.602,400000.0
2008-07-08 14:03:00,17.564,17.596,17.501,17.545,400000.0
2008-07-08 14:04:00,17.462,17.555,17.462,17.551,350000.0
2008-07-08 14:05:00,17.536,17.563,17.407,17.458,400000.0
2008-07-08 14:06:00,17.521,17.557,17.452,17.557,400000.0
2008-07-08 14:07:00,17.46,17.539,17.46,17.469,400000.0
2008-07-08 14:08:00,17.372,17.518,17.368,17.369,350000.0
2008-07-08 14:09:00,17.364,17.46,17.31,17.338,550000.0
2008-07-08 14:10:00,17.323,17.532,17.323,17.417,350000.0
2008-07-08 14:11:00,17.458,17.471,17.418,17.471,350000.0
2008-07-08 14:12:00,17.456,17.472,17.368,17.472,400000.0
2008-07-08 14:13:00,17.447,17.49,17.366,17.428,350000.0
2008-07-08 14:14:00,17.443,17.49,17.341,17.36,350000.0
2008-07-08 14:15:00,17.344,17.477,17.327,17.327,450000.0
2008-07-08 14:16:00,17.354,17.475,17.327,17.475,750000.0
2008-07-08 14:17:00,17.367,17.454,17.349,17.384,350000.0
2008-07-08 14:18:00,17.385,17.505,17.383,17.399,400000.0
2008-07-08 14:19:00,17.465,17.516,17.384,17.516,500000.0
2008-07-08 14:20:00,17.446,17.533,17.435,17.435,600000.0
2008-07-08 14:21:00,17.521,17.536,17.394,17.394,350000.0
2008-07-08 14:22:00,17.404,17.516,17.404,17.443,400000.0
2008-07-08 14:23:00,17.491,17.491,17.375,17.391,650000.0
2008-07-08 14:24:00,17.485,17.499,17.404,17.415,550000.0
2008-07-08 14:25:00,17.519,17.542,17.365,17.365,700000.0
2008-07-08 14:26:00,17.444,17.523,17.389,17.46,350000.0
2008-07-08 14:27:00,17.481,17.485,17.407,17.485,400000.0
2008-07-08 14:28:00,17.481,17.521,17.38,17.495,550000.0
2008-07-08 14:29:00,17.497,17.499,17.413,17.413,450000.0
2008-07-08 14:30:00,17.524,17.539,17.414,17.518,400000.0
2008-07-08 14:31:00,17.43,17.557,17.43,17.529,400000.0
2008-07-08 14:32:00,17.443,17.512,17.404,17.407,500000.0
2008-07-08 14:33:00,17.466,17.541,17.458,17.541,400000.0
2008-07-08 14:34:00,17.542,17.592,17.442,17.451,450000.0
2008-07-08 14:35:00,17.526,17.541,17.472,17.472,350000.0
2008-07-08 14:36:00,17.457,17.551,17.42,17.527,450000.0
2008-07-08 14:37:00,17.443,17.527,17.388,17.388,550000.0
2008-07-08 14:38:00,17.513,17.532,17.448,17.49,400000.0
2008-07-08 14:39:00,17.431,17.55,17.397,17.494,800000.0
2008-07-08 14:40:00,17.456,17.542,17.413,17.524,700000.0
2008-07-08 14:41:00,17.46,17.533,17.414,17.533,350000.0
2008-07-08 14:42:00,17.551,17.559,17.443,17.482,450000.0
2008-07-08 14:43:00,17.49,17.533,17.404,17.533,500000.0
2008-07-08 14:44:00,17.424,17.527,17.424,17.515,450000.0
2008-07-08 14:45:00,17.499,17.533,17.393,17.393,400000.0
2008-07-08 14:46:00,17.535,17.573,17.434,17.468,550000.0
2008-07-08 14:47:00,17.498,17.532,17.409,17.516,350000.0
2008-07-08 14:48:00,17.517,17.548,17.456,17.525,400000.0
2008-07-08 14:49:00,17.563,17.59,17.433,17.444,500000.0
2008-07-08 14:50:00,17.467,17.584,17.454,17.541,400000.0
2008-07-08 14:51:00,17.548,17.557,17.479,17.544,350000.0
2008-07-08 14:52:00,17.567,17.567,17.477,17.502,450000.0
2008-07-08 14:53:00,17.477,17.558,17.417,17.558,450000.0
2008-07-08 14:54:00,17.569,17.628,17.482,17.549,400000.0
2008-07-08 14:55:00,17.574,17.579,17.461,17.498,450000.0
2008-07-08 14:56:00,17.633,17.633,17.504,17.558,350000.0
2008-07-08 14:57:00,17.593,17.647,17.557,17.575,500000.0
2008-07-08 14:58:00,17.597,17.609,17.49,17.609,400000.0
2008-07-08 14:59:00,17.594,17.725,17.546,17.546,550000.0
2008-07-08 15:00:00,17.563,17.592,17.481,17.481,350000.0
2008-07-08 15:01:00,17.65,17.65,17.455,17.487,400000.0
2008-07-08 15:02:00,17.556,17.62,17.509,17.58,400000.0
2008-07-08 15:03:00,17.636,17.69,17.526,17.69,450000.0
2008-07-08 15:04:00,17.616,17.667,17.521,17.659,400000.0
2008-07-08 15:05:00,17.688,17.696,17.577,17.577,400000.0
2008-07-08 15:06:00,17.66,17.66,17.53,17.54,400000.0
2008-07-08 15:07:00,17.513,17.624,17.467,17.587,350000.0
2008-07-08 15:08:00,17.486,17.627,17.486,17.556,450000.0
2008-07-08 15:09:00,17.607,17.619,17.481,17.501,450000.0
2008-07-08 15:10:00,17.519,17.585,17.45,17.495,400000.0
2008-07-08 15:11:00,17.498,17.582,17.498,17.56,500000.0
2008-07-08 15:12:00,17.52,17.617,17.52,17.6,350000.0
2008-07-08 15:13:00,17.55,17.61,17.486,17.486,400000.0
2008-07-08 15:14:00,17.514,17.641,17.511,17.515,400000.0
2008-07-08 15:15:00,17.539,17.597,17.491,17.528,350000.0
2008-07-08 15:16:00,17.509,17.653,17.509,17.653,350000.0
2008-07-08 15:17:00,17.499,17.655,17.499,17.589,500000.0
2008-07-08 15:18:00,17.584,17.614,17.487,17.603,450000.0
2008-07-08 15:19:00,17.533,17.627,17.464,17.464,450000.0
2008-07-08 15:20:00,17.535,17.614,17.498,17.512,550000.0
2008-07-08 15:21:00,17.632,17.632,17.521,17.531,400000.0
2008-07-08 15:22:00,17.589,17.639,17.527,17.63,400000.0
2008-07-08 15:23:00,17.592,17.637,17.52,17.606,550000.0
2008-07-08 15:24:00,17.61,17.638,17.518,17.584,550000.0
2008-07-08 15:25:00,17.633,17.633,17.496,17.595,350000.0
2008-07-08 15:26:00,17.59,17.604,17.486,17.486,450000.0
2008-07-08 15:27:00,17.582,17.604,17.479,17.493,450000.0
2008-07-08 15:28:00,17.596,17.602,17.55,17.584,350000.0
2008-07-08 15:29:00,17.655,17.655,17.549,17.569,400000.0
2008-07-08 15:30:00,17.568,17.654,17.519,17.583,400000.0
2008-07-08 15:31:00,17.537,17.639,17.517,17.517,350000.0
2008-07-08 15:32:00,17.667,17.7,17.547,17.633,500000.0
2008-07-08 15:33:00,17.589,17.672,17.556,17.599,550000.0
2008-07-08 15:34:00,17.579,17.668,17.565,17.668,450000.0
2008-07-08 15:35:00,17.648,17.697,17.538,17.629,500000.0
2008-07-08 15:36:00,17.652,17.696,17.583,17.696,550000.0
2008-07-08 15:37:00,17.641,17.693,17.572,17.654,450000.0
2008-07-08 15:38:00,17.591,17.686,17.591,17.594,450000.0
2008-07-08 15:39:00,17.601,17.68,17.601,17.673,350000.0
2008-07-08 15:40:00,17.55,17.662,17.55,17.612,550000.0
2008-07-08 15:41:00,17.619,17.679,17.542,17.566,350000.0
2008-07-08 15:42:00,17.564,17.728,17.564,17.7,400000.0
2008-07-08 15:43:00,17.66,17.689,17.591,17.65,450000.0
2008-07-08 15:44:00,17.709,17.741,17.643,17.723,350000.0
2008-07-08 15:45:00,17.655,17.753,17.64,17.672,450000.0
2008-07-08 15:46:00,17.728,17.736,17.628,17.736,350000.0
2008-07-08 15:47:00,17.699,17.712,17.567,17.578,550000.0
2008-07-08 15:48:00,17.605,17.653,17.55,17.574,350000.0
2008-07-08 15:49:00,17.685,17.713,17.655,17.713,350000.0
2008-07-08 15:50:00,17.693,17.695,17.571,17.578,550000.0
2008-07-08 15:51:00,17.557,17.645,17.546,17.625,500000.0
2008-07-08 15:52:00,17.508,17.632,17.507,17.507,350000.0
2008-07-08 15:53:00,17.552,17.652,17.53,17.618,400000.0
2008-07-08 15:54:00,17.619,17.657,17.521,17.602,450000.0
2008-07-08 15:55:00,17.553,17.646,17.52,17.646,550000.0
2008-07-08 15:56:00,17.657,17.666,17.514,17.514,450000.0
2008-07-08 15:57:00,17.564,17.668,17.534,17.668,500000.0
2008-07-08 15:58:00,17.667,17.672,17.57,17.672,500000.0
2008-07-08 15:59:00,17.681,17.7,17.577,17.624,450000.0
2008-07-08 16:00:00,17.627,17.657,17.523,17.657,550000.0
2008-07-08 16:01:00,17.655,17.693,17.558,17.658,450000.0
2008-07-08 16:02:00,17.608,17.747,17.581,17.643,550000.0
2008-07-08 16:03:00,17.628,17.687,17.572,17.602,400000.0
2008-07-08 16:04:00,17.589,17.715,17.587,17.715,400000.0
2008-07-08 16:05:00,17.679,17.712,17.574,17.574,650000.0
2008-07-08 16:06:00,17.591,17.666,17.591,17.602,500000.0
2008-07-08 16:07:00,17.692,17.692,17.584,17.584,500000.0
2008-07-08 16:08:00,17.567,17.679,17.567,17.636,450000.0
2008-07-08 16:09:00,17.564,17.683,17.555,17.683,350000.0
2008-07-08 16:10:00,17.67,17.693,17.538,17.642,400000.0
2008-07-08 16:11:00,17.61,17.742,17.604,17.639,550000.0
2008-07-08 16:12:00,17.601,17.697,17.581,17.697,400000.0
2008-07-08 16:13:00,17.626,17.681,17.587,17.645,350000.0
2008-07-08 16:14:00,17.678,17.681,17.588,17.628,350000.0
2008-07-08 16:15:00,17.688,17.698,17.574,17.674,550000.0
2008-07-08 16:16:00,17.651,17.721,17.603,17.677,550000.0
2008-07-08 16:17:00,17.691,17.718,17.591,17.591,350000.0
2008-07-08 16:18:00,17.702,17.73,17.604,17.684,400000.0
2008-07-08 16:19:00,17.605,17.696,17.605,17.694,500000.0
2008-07-08 16:20:00,17.685,17.7,17.556,17.556,550000.0
2008-07-08 16:21:00,17.573,17.687,17.547,17.547,400000.0
2008-07-08 16:22:00,17.654,17.664,17.568,17.616,450000.0
2008-07-08 16:23:00,17.569,17.661,17.538,17.556,400000.0
2008-07-08 16:24:00,17.654,17.654,17.543,17.626,400000.0
2008-07-08 16:25:00,17.661,17.702,17.544,17.623,450000.0
2008-07-08 16:26:00,17.658,17.69,17.57,17.57,550000.0
2008-07-08 16:27:00,17.669,17.714,17.592,17.713,650000.0
2008-07-08 16:28:00,17.666,17.688,17.568,17.652,550000.0
2008-07-08 16:29:00,17.606,17.685,17.569,17.597,400000.0
2008-07-08 16:30:00,17.689,17.689,17.553,17.576,600000.0
2008-07-08 16:31:00,17.682,17.693,17.546,17.558,500000.0
2008-07-08 16:32:00,17.644,17.674,17.535,17.668,450000.0
2008-07-08 16:33:00,17.593,17.661,17.545,17.589,550000.0
2008-07-08 16:34:00,17.687,17.687,17.557,17.557,350000.0
2008-07-08 16:35:00,17.559,17.62,17.557,17.568,400000.0
2008-07-08 16:36:00,17.639,17.668,17.557,17.564,400000.0
2008-07-08 16:37:00,17.636,17.636,17.541,17.576,500000.0
2008-07-08 16:38:00,17.538,17.726,17.538,17.561,450000.0
2008-07-08 16:39:00,17.688,17.688,17.565,17.65,500000.0
2008-07-08 16:40:00,17.622,17.701,17.585,17.603,450000.0
2008-07-08 16:41:00,17.58,17.667,17.542,17.632,400000.0
2008-07-08 16:42:00,17.63,17.659,17.496,17.659,700000.0
2008-07-08 16:43:00,17.669,17.669,17.499,17.656,550000.0
2008-07-08 16:44:00,17.642,17.699,17.579,17.664,550000.0
2008-07-08 16:45:00,17.582,17.671,17.558,17.671,350000.0
2008-07-08 16:46:00,17.647,17.688,17.596,17.644,500000.0
2008-07-08 16:47:00,17.575,17.684,17.555,17.571,600000.0
2008-07-08 16:48:00,17.662,17.662,17.514,17.556,400000.0
2008-07-08 16:49:00,17.612,17.667,17.528,17.528,450000.0
2008-07-08 16:50:00,17.673,17.692,17.564,17.647,500000.0
2008-07-08 16:51:00,17.589,17.634,17.466,17.551,500000.0
2008-07-08 16:52:00,17.54,17.69,17.54,17.614,400000.0
2008-07-08 16:53:00,17.608,17.615,17.509,17.549,400000.0
2008-07-08 16:54:00,17.587,17.612,17.497,17.583,400000.0
2008-07-08 16:55:00,17.638,17.638,17.497,17.629,500000.0
2008-07-08 16:56:00,17.524,17.591,17.482,17.49,400000.0
2008-07-08 16:57:00,17.54,17.621,17.463,17.604,350000.0
2008-07-08 16:58:00,17.625,17.625,17.503,17.558,450000.0
2008-07-08 16:59:00,17.553,17.649,17.544,17.551,400000.0
2008-07-08 17:00:00,17.55,17.623,17.496,17.561,350000.0
2008-07-08 17:01:00,17.557,17.557,17.404,17.458,450000.0
2008-07-08 17:02:00,17.432,17.576,17.429,17.505,400000.0
2008-07-08 17:03:00,17.498,17.573,17.453,17.505,450000.0
2008-07-08 17:04:00,17.493,17.581,17.432,17.494,350000.0
2008-07-08 17:05:00,17.538,17.538,17.378,17.484,400000.0
2008-07-08 17:06:00,17.53,17.538,17.429,17.538,350000.0
2008-07-08 17:07:00,17.483,17.583,17.458,17.458,550000.0
2008-07-08 17:08:00,17.556,17.556,17.432,17.446,350000.0
2008-07-08 17:09:00,17.424,17.54,17.414,17.515,450000.0
2008-07-08 17:10:00,17.462,17.472,17.346,17.408,500000.0
2008-07-08 17:11:00,17.356,17.498,17.356,17.412,550000.0
2008-07-08 17:12:00,17.393,17.48,17.393,17.472,400000.0
2008-07-08 17:13:00,17.423,17.578,17.423,17.427,600000.0
2008-07-08 17:14:00,17.449,17.47,17.409,17.417,350000.0
2008-07-08 17:15:00,17.487,17.581,17.415,17.46,350000.0
2008-07-08 17:16:00,17.572,17.572,17.421,17.506,450000.0
2008-07-08 17:17:00,17.49,17.504,17.402,17.464,400000.0
2008-07-08 17:18:00,17.464,17.558,17.405,17.558,400000.0
2008-07-08 17:19:00,17.53,17.604,17.454,17.51,550000.0
2008-07-08 17:20:00,17.567,17.567,17.434,17.456,350000.0
2008-07-08 17:21:00,17.53,17.582,17.466,17.538,550000.0
2008-07-08 17:22:00,17.526,17.559,17.443,17.466,400000.0
2008-07-08 17:23:00,17.55,17.565,17.441,17.565,400000.0
2008-07-08 17:24:00,17.45,17.563,17.45,17.534,450000.0
2008-07-08 17:25:00,17.505,17.551,17.445,17.491,450000.0
2008-07-08 17:26:00,17.486,17.594,17.483,17.483,450000.0
2008-07-08 17:27:00,17.594,17.594,17.478,17.556,650000.0
2008-07-08 17:28:00,17.512,17.577,17.439,17.577,550000.0
2008-07-08 17:29:00,17.493,17.591,17.473,17.591,400000.0
2008-07-08 17:30:00,17.486,17.596,17.472,17.585,350000.0
2008-07-08 17:31:00,17.578,17.641,17.507,17.606,600000.0
2008-07-08 17:32:00,17.556,17.676,17.549,17.594,400000.0
2008-07-08 17:33:00,17.657,17.657,17.527,17.554,350000.0
2008-07-08 17:34:00,17.519,17.595,17.477,17.586,500000.0
2008-07-08 17:35:00,17.616,17.643,17.505,17.554,500000.0
2008-07-08 17:36:00,17.626,17.643,17.522,17.643,400000.0
2008-07-08 17:37:00,17.619,17.619,17.507,17.561,500000.0
2008-07-08 17:38:00,17.585,17.623,17.514,17.603,350000.0
2008-07-08 17:39:00,17.619,17.667,17.552,17.591,350000.0
2008-07-08 17:40:00,17.681,17.689,17.564,17.689,550000.0
2008-07-08 17:41:00,17.632,17.72,17.593,17.715,550000.0
2008-07-08 17:42:00,17.609,17.745,17.609,17.745,500000.0
2008-07-08 17:43:00,17.63,17.75,17.63,17.68,550000.0
2008-07-08 17:44:00,17.681,17.748,17.628,17.661,350000.0
2008-07-08 17:45:00,17.643,17.721,17.611,17.636,550000.0
2008-07-08 17:46:00,17.632,17.727,17.604,17.65,350000.0
2008-07-08 17:47:00,17.679,17.768,17.642,17.768,550000.0
2008-07-08 17:48:00,17.771,17.776,17.671,17.776,400000.0
2008-07-08 17:49:00,17.664,17.817,17.664,17.756,650000.0
2008-07-08 17:50:00,17.675,17.744,17.655,17.73,350000.0
2008-07-08 17:51:00,17.706,17.786,17.674,17.764,550000.0
2008-07-08 17:52:00,17.725,17.742,17.646,17.742,400000.0
2008-07-08 17:53:00,17.695,17.749,17.664,17.664,500000.0
2008-07-08 17:54:00,17.668,17.74,17.656,17.697,350000.0
2008-07-08 17:55:00,17.722,17.763,17.667,17.691,550000.0
2008-07-08 17:56:00,17.645,17.737,17.611,17.688,500000.0
2008-07-08 17:57:00,17.753,17.753,17.638,17.75,450000.0
2008-07-08 17:58:00,17.664,17.739,17.638,17.649,350000.0
2008-07-08 17:59:00,17.607,17.721,17.599,17.721,350000.0
2008-07-08 18:00:00,17.712,17.785,17.637,17.637,400000.0
2008-07-08 18:01:00,17.654,17.753,17.654,17.688,400000.0
2008-07-08 18:02:00,17.719,17.741,17.619,17.665,450000.0
2008-07-08 18:03:00,17.706,17.716,17.623,17.689,450000.0
2008-07-08 18:04:00,17.742,17.742,17.605,17.605,450000.0
2008-07-08 18:05:00,17.665,17.721,17.575,17.626,750000.0
2008-07-08 18:06:00,17.685,17.685,17.57,17.681,450000.0
2008-07-08 18:07:00,17.701,17.736,17.599,17.69,400000.0
2008-07-08 18:08:00,17.658,17.67,17.56,17.654,400000.0
2008-07-08 18:09:00,17.627,17.704,17.567,17.632,350000.0
2008-07-08 18:10:00,17.661,17.713,17.588,17.713,400000.0
2008-07-08 18:11:00,17.612,17.731,17.588,17.7,450000.0
2008-07-08 18:12:00,17.724,17.724,17.583,17.687,400000.0
2008-07-08 18:13:00,17.621,17.738,17.581,17.738,450000.0
2008-07-08 18:14:00,17.704,17.74,17.626,17.711,350000.0
2008-07-08 18:15:00,17.724,17.724,17.616,17.616,450000.0
2008-07-08 18:16:00,17.735,17.762,17.636,17.69,550000.0
2008-07-08 18:17:00,17.715,17.715,17.625,17.625,450000.0
2008-07-08 18:18:00,17.602,17.704,17.6,17.623,450000.0
2008-07-08 18:19:00,17.725,17.725,17.602,17.7,500000.0
2008-07-08 18:20:00,17.614,17.756,17.614,17.681,550000.0
2008-07-08 18:21:00,17.707,17.771,17.658,17.696,550000.0
2008-07-08 18:22:00,17.726,17.763,17.628,17.722,450000.0
2008-07-08 18:23:00,17.736,17.752,17.66,17.752,400000.0
2008-07-08 18:24:00,17.691,17.774,17.662,17.774,350000.0
2008-07-08 18:25:00,17.63,17.773,17.613,17.628,1950000.0
2008-07-08 18:26:00,17.638,17.762,17.624,17.676,350000.0
2008-07-08 18:27:00,17.697,17.788,17.649,17.656,350000.0
2008-07-08 18:28:00,17.686,17.734,17.649,17.728,350000.0
2008-07-08 18:29:00,17.668,17.751,17.62,17.678,450000.0
2008-07-08 18:30:00,17.74,17.74,17.636,17.636,400000.0
2008-07-08 18:31:00,17.692,17.785,17.679,17.684,1550000.0
2008-07-08 18:32:00,17.701,17.803,17.68,17.75,550000.0
2008-07-08 18:33:00,17.744,17.744,17.65,17.692,350000.0
2008-07-08 18:34:00,17.699,17.731,17.615,17.703,350000.0
2008-07-08 18:35:00,17.703,17.778,17.703,17.718,350000.0
2008-07-08 18:36:00,17.758,17.758,17.654,17.732,400000.0
2008-07-08 18:37:00,17.676,17.751,17.643,17.735,400000.0
2008-07-08 18:38:00,17.663,17.749,17.663,17.749,450000.0
2008-07-08 18:39:00,17.743,17.743,17.646,17.688,350000.0
2008-07-08 18:40:00,17.698,17.835,17.667,17.795,500000.0
2008-07-08 18:41:00,17.759,17.791,17.645,17.769,500000.0
2008-07-08 18:42:00,17.773,17.773,17.669,17.705,400000.0
2008-07-08 18:43:00,17.791,17.794,17.68,17.794,400000.0
2008-07-08 18:44:00,17.734,17.817,17.684,17.817,500000.0
2008-07-08 18:45:00,17.777,17.813,17.712,17.712,400000.0
2008-07-08 18:46:00,17.826,17.835,17.702,17.795,550000.0
2008-07-08 18:47:00,17.803,17.871,17.735,17.782,550000.0
2008-07-08 18:48:00,17.785,17.785,17.664,17.747,350000.0
2008-07-08 18:49:00,17.76,17.827,17.705,17.742,450000.0
2008-07-08 18:50:00,17.806,17.806,17.686,17.786,350000.0
2008-07-08 18:51:00,17.782,17.802,17.687,17.69,400000.0
2008-07-08 18:52:00,17.714,17.784,17.709,17.742,350000.0
2008-07-08 18:53:00,17.699,17.749,17.646,17.731,450000.0
2008-07-08 18:54:00,17.747,17.765,17.63,17.722,400000.0
2008-07-08 18:55:00,17.677,17.754,17.677,17.726,450000.0
2008-07-08 18:56:00,17.78,17.78,17.672,17.672,350000.0
2008-07-08 18:57:00,17.633,17.774,17.633,17.748,350000.0
2008-07-08 18:58:00,17.737,17.745,17.64,17.745,1250000.0
2008-07-08 19:00:00,17.702,17.796,17.644,17.796,350000.0
2008-07-08 19:01:00,17.691,17.74,17.65,17.722,500000.0
2008-07-08 19:02:00,17.718,17.793,17.718,17.737,350000.0
2008-07-08 19:03:00,17.719,17.772,17.655,17.704,400000.0
2008-07-08 19:04:00,17.693,17.773,17.631,17.741,450000.0
2008-07-08 19:05:00,17.678,17.753,17.62,17.753,400000.0
2008-07-08 19:06:00,17.741,17.772,17.663,17.681,400000.0
2008-07-08 19:07:00,17.779,17.794,17.719,17.77,350000.0
2008-07-08 19:08:00,17.745,17.774,17.691,17.696,450000.0
2008-07-08 19:09:00,17.671,17.773,17.671,17.696,550000.0
2008-07-08 19:10:00,17.739,17.753,17.677,17.753,500000.0
2008-07-08 19:11:00,17.74,17.781,17.65,17.781,350000.0
2008-07-08 19:12:00,17.772,17.802,17.688,17.701,550000.0
2008-07-08 19:13:00,17.66,17.795,17.652,17.76,550000.0
2008-07-08 19:14:00,17.706,17.815,17.701,17.758,350000.0
2008-07-08 19:15:00,17.73,17.768,17.625,17.768,550000.0
2008-07-08 19:16:00,17.76,17.793,17.682,17.682,350000.0
2008-07-08 19:17:00,17.776,17.81,17.681,17.781,350000.0
2008-07-08 19:18:00,17.784,17.803,17.692,17.692,500000.0
2008-07-08 19:19:00,17.77,17.814,17.658,17.814,350000.0
2008-07-08 19:20:00,17.781,17.825,17.693,17.739,500000.0
2008-07-08 19:21:00,17.756,17.853,17.727,17.853,400000.0
2008-07-08 19:22:00,17.756,17.867,17.756,17.773,350000.0
2008-07-08 19:23:00,17.738,17.801,17.738,17.746,350000.0
2008-07-08 19:24:00,17.831,17.872,17.757,17.82,550000.0
2008-07-08 19:25:00,17.824,17.824,17.671,17.783,450000.0
2008-07-08 19:26:00,17.77,17.789,17.647,17.647,450000.0
2008-07-08 19:27:00,17.811,17.811,17.685,17.714,400000.0
2008-07-08 19:28:00,17.729,17.829,17.717,17.787,450000.0
2008-07-08 19:29:00,17.795,17.802,17.685,17.686,500000.0
2008-07-08 19:30:00,17.711,17.786,17.706,17.706,400000.0
2008-07-08 19:31:00,17.727,17.776,17.704,17.751,450000.0
2008-07-08 19:32:00,17.785,17.821,17.722,17.722,400000.0
2008-07-08 19:33:00,17.777,17.777,17.641,17.708,400000.0
2008-07-08 19:34:00,17.718,17.789,17.705,17.761,400000.0
2008-07-08 19:35:00,17.691,17.77,17.691,17.718,350000.0
2008-07-08 19:36:00,17.732,17.739,17.69,17.69,200000.0
2008-07-08 19:37:00,17.796,17.796,17.681,17.716,550000.0
2008-07-08 19:38:00,17.766,17.78,17.66,17.775,400000.0
2008-07-08 19:39:00,17.776,17.776,17.644,17.688,400000.0
2008-07-08 19:40:00,17.702,17.777,17.672,17.752,400000.0
2008-07-08 19:41:00,17.758,17.814,17.677,17.804,500000.0
2008-07-08 19:42:00,17.771,17.797,17.69,17.768,500000.0
2008-07-08 19:43:00,17.656,17.801,17.656,17.781,350000.0
2008-07-08 19:44:00,17.669,17.785,17.669,17.751,400000.0
2008-07-08 19:45:00,17.8,17.8,17.681,17.787,400000.0
2008-07-08 19:46:00,17.65,17.784,17.65,17.75,350000.0
2008-07-08 19:47:00,17.742,17.788,17.704,17.75,400000.0
2008-07-08 19:48:00,17.673,17.768,17.63,17.696,500000.0
2008-07-08 19:49:00,17.755,17.799,17.674,17.771,400000.0
2008-07-08 19:50:00,17.71,17.815,17.682,17.796,400000.0
2008-07-08 19:51:00,17.789,17.799,17.665,17.712,400000.0
2008-07-08 19:52:00,17.753,17.783,17.666,17.783,450000.0
2008-07-08 19:53:00,17.759,17.785,17.708,17.763,400000.0
2008-07-08 19:54:00,17.701,17.764,17.675,17.706,400000.0
2008-07-08 19:55:00,17.681,17.745,17.657,17.657,350000.0
2008-07-08 19:56:00,17.77,17.77,17.618,17.699,450000.0
2008-07-08 19:57:00,17.75,17.767,17.63,17.731,400000.0
2008-07-08 19:58:00,17.757,17.757,17.633,17.64,350000.0
2008-07-08 19:59:00,17.719,17.769,17.653,17.653,350000.0
2008-07-08 20:00:00,17.647,17.727,17.647,17.692,450000.0
2008-07-08 20:01:00,17.71,17.769,17.636,17.769,500000.0
2008-07-08 20:02:00,17.752,17.758,17.648,17.743,450000.0
2008-07-08 20:03:00,17.684,17.774,17.633,17.705,350000.0
2008-07-08 20:04:00,17.755,17.789,17.663,17.734,350000.0
2008-07-08 20:05:00,17.711,17.807,17.691,17.757,350000.0
2008-07-08 20:06:00,17.694,17.797,17.677,17.733,400000.0
2008-07-08 20:07:00,17.745,17.745,17.667,17.686,250000.0
2008-07-08 20:08:00,17.731,17.736,17.631,17.721,300000.0
2008-07-08 20:10:00,17.776,17.81,17.656,17.74,550000.0
2008-07-08 20:11:00,17.741,17.78,17.643,17.643,550000.0
2008-07-08 20:13:00,17.778,17.783,17.652,17.783,550000.0
2008-07-08 20:15:00,17.657,17.761,17.657,17.761,550000.0
2008-07-08 20:18:00,17.673,17.773,17.65,17.718,400000.0
2008-07-08 20:20:00,17.739,17.756,17.617,17.717,400000.0
2008-07-08 20:21:00,17.757,17.787,17.659,17.692,450000.0
2008-07-08 20:22:00,17.653,17.768,17.653,17.722,350000.0
2008-07-08 20:23:00,17.655,17.805,17.655,17.666,500000.0
2008-07-08 20:26:00,17.66,17.771,17.66,17.744,350000.0
2008-07-08 20:27:00,17.69,17.788,17.677,17.702,500000.0
2008-07-08 20:28:00,17.686,17.784,17.644,17.687,550000.0
2008-07-08 20:29:00,17.635,17.742,17.619,17.68,550000.0
2008-07-08 20:30:00,17.683,17.742,17.683,17.709,400000.0
2008-07-08 20:31:00,17.722,17.766,17.66,17.729,400000.0
2008-07-08 20:32:00,17.674,17.756,17.657,17.657,350000.0
2008-07-08 20:34:00,17.658,17.729,17.628,17.729,550000.0
2008-07-08 20:35:00,17.744,17.744,17.641,17.741,250000.0
2008-07-08 20:36:00,17.648,17.743,17.648,17.741,250000.0
2008-07-08 20:37:00,17.707,17.747,17.649,17.649,300000.0
2008-07-08 20:40:00,17.717,17.759,17.64,17.759,550000.0
2008-07-08 20:41:00,17.71,17.758,17.614,17.758,550000.0
2008-07-08 20:42:00,17.676,17.733,17.591,17.673,500000.0
2008-07-08 20:44:00,17.657,17.743,17.577,17.743,350000.0
2008-07-08 20:47:00,17.68,17.73,17.634,17.73,300000.0
2008-07-08 20:50:00,17.633,17.738,17.633,17.639,400000.0
2008-07-08 20:51:00,17.679,17.728,17.625,17.639,400000.0
2008-07-08 20:52:00,17.722,17.759,17.633,17.708,500000.0
2008-07-08 20:56:00,17.72,17.767,17.683,17.751,400000.0
2008-07-08 20:57:00,17.712,17.712,17.652,17.682,350000.0
2008-07-08 20:58:00,17.701,17.766,17.651,17.696,450000.0
2008-07-08 20:59:00,17.729,17.751,17.658,17.732,250000.0
2008-07-08 21:00:00,17.659,17.799,17.659,17.687,650000.0
2008-07-08 21:01:00,17.643,17.676,17.643,17.676,150000.0
2008-07-08 21:03:00,17.677,17.741,17.622,17.741,550000.0
2008-07-08 21:07:00,17.685,17.736,17.609,17.731,450000.0
2008-07-08 21:08:00,17.736,17.757,17.638,17.735,600000.0
2008-07-08 21:09:00,17.761,17.777,17.686,17.686,400000.0
2008-07-08 21:10:00,17.764,17.764,17.714,17.714,100000.0
2008-07-08 21:11:00,17.636,17.738,17.617,17.617,350000.0
2008-07-08 21:12:00,17.724,17.758,17.635,17.635,500000.0
2008-07-08 21:13:00,17.721,17.758,17.626,17.758,350000.0
2008-07-08 21:14:00,17.75,17.758,17.647,17.718,250000.0
2008-07-08 21:15:00,17.751,17.758,17.7,17.7,150000.0
2008-07-08 21:16:00,17.681,17.759,17.651,17.718,550000.0
2008-07-08 21:17:00,17.742,17.789,17.67,17.684,350000.0
2008-07-08 21:18:00,17.735,17.773,17.684,17.773,300000.0
2008-07-08 21:19:00,17.771,17.777,17.634,17.692,350000.0
2008-07-08 21:20:00,17.779,17.784,17.645,17.667,950000.0
2008-07-08 21:21:00,17.768,17.768,17.585,17.637,550000.0
2008-07-08 21:23:00,17.782,17.791,17.682,17.751,450000.0
2008-07-08 21:24:00,17.784,17.784,17.734,17.74,150000.0
2008-07-08 21:25:00,17.673,17.774,17.629,17.692,400000.0
2008-07-08 21:26:00,17.689,17.782,17.646,17.652,400000.0
2008-07-08 21:27:00,17.747,17.758,17.629,17.707,400000.0
2008-07-08 21:28:00,17.728,17.789,17.686,17.763,400000.0
2008-07-08 21:29:00,17.763,17.763,17.654,17.696,500000.0
2008-07-08 21:30:00,17.742,17.78,17.713,17.749,350000.0
2008-07-08 21:33:00,17.661,17.852,17.661,17.732,300000.0
2008-07-08 21:34:00,17.681,17.747,17.665,17.665,150000.0
2008-07-08 21:35:00,17.713,17.793,17.681,17.709,550000.0
2008-07-08 21:36:00,17.786,17.805,17.646,17.805,350000.0
2008-07-08 21:37:00,17.804,17.82,17.704,17.704,450000.0
2008-07-08 21:38:00,17.768,17.818,17.758,17.792,300000.0
2008-07-08 21:39:00,17.8,17.8,17.715,17.733,250000.0
2008-07-08 21:40:00,17.715,17.806,17.715,17.788,300000.0
2008-07-08 21:41:00,17.803,17.808,17.748,17.791,400000.0
2008-07-08 21:42:00,17.82,17.83,17.721,17.769,550000.0
2008-07-08 21:43:00,17.775,17.776,17.71,17.713,300000.0
2008-07-08 21:44:00,17.765,17.806,17.679,17.803,400000.0
2008-07-08 21:45:00,17.762,17.845,17.7,17.826,450000.0
2008-07-08 21:46:00,17.723,17.827,17.717,17.725,550000.0
2008-07-08 21:47:00,17.759,17.777,17.678,17.777,350000.0
2008-07-08 21:48:00,17.704,17.801,17.704,17.759,450000.0
2008-07-08 21:49:00,17.824,17.852,17.758,17.758,250000.0
2008-07-08 21:50:00,17.761,17.761,17.661,17.665,350000.0
2008-07-08 21:51:00,17.747,17.771,17.702,17.702,200000.0
2008-07-08 21:53:00,17.752,17.803,17.658,17.714,550000.0
2008-07-08 21:54:00,17.767,17.767,17.711,17.711,250000.0
2008-07-08 21:55:00,17.763,17.796,17.714,17.723,400000.0
2008-07-08 21:56:00,17.676,17.796,17.676,17.74,300000.0
2008-07-08 21:58:00,17.721,17.772,17.643,17.643,350000.0
2008-07-08 21:59:00,17.796,17.849,17.698,17.751,500000.0
2008-07-08 22:00:00,17.783,17.824,17.732,17.815,450000.0
2008-07-08 22:01:00,17.811,17.811,17.736,17.804,250000.0
2008-07-08 22:02:00,17.784,17.846,17.714,17.732,450000.0
2008-07-08 22:03:00,17.717,17.727,17.66,17.696,350000.0
2008-07-08 22:04:00,17.776,17.776,17.646,17.669,400000.0
2008-07-08 22:05:00,17.783,17.789,17.65,17.708,400000.0
2008-07-08 22:07:00,17.693,17.693,17.639,17.639,100000.0
2008-07-08 22:09:00,17.633,17.769,17.633,17.769,350000.0
2008-07-08 22:10:00,17.681,17.786,17.65,17.756,450000.0
2008-07-08 22:12:00,17.703,17.703,17.694,17.694,150000.0
2008-07-08 22:14:00,17.69,17.737,17.69,17.737,100000.0
2008-07-08 22:17:00,17.67,17.747,17.664,17.747,200000.0
2008-07-08 22:18:00,17.742,17.749,17.658,17.685,250000.0
2008-07-08 22:19:00,17.7,17.761,17.687,17.69,300000.0
2008-07-08 22:20:00,17.736,17.736,17.684,17.727,200000.0
2008-07-08 22:21:00,17.788,17.789,17.677,17.751,500000.0
2008-07-08 22:22:00,17.719,17.758,17.683,17.733,350000.0
2008-07-08 22:23:00,17.719,17.827,17.719,17.726,450000.0
2008-07-08 22:25:00,17.693,17.817,17.693,17.817,300000.0
2008-07-08 22:26:00,17.68,17.756,17.667,17.667,350000.0
2008-07-08 22:27:00,17.673,17.781,17.673,17.781,400000.0
2008-07-08 22:28:00,17.731,17.748,17.667,17.667,300000.0
2008-07-08 22:29:00,17.687,17.817,17.669,17.764,400000.0
2008-07-08 22:30:00,17.723,17.746,17.664,17.692,400000.0
2008-07-08 22:31:00,17.686,17.728,17.645,17.715,400000.0
2008-07-08 22:32:00,17.616,17.7,17.616,17.655,300000.0
2008-07-08 22:33:00,17.721,17.721,17.625,17.625,100000.0
2008-07-08 22:34:00,17.681,17.787,17.641,17.742,300000.0
2008-07-08 22:36:00,17.734,17.745,17.612,17.657,450000.0
2008-07-08 22:37:00,17.714,17.752,17.64,17.737,350000.0
2008-07-08 22:38:00,17.728,17.736,17.658,17.713,400000.0
2008-07-08 22:40:00,17.664,17.741,17.654,17.741,550000.0
2008-07-08 22:41:00,17.641,17.731,17.641,17.731,300000.0
2008-07-08 22:44:00,17.753,17.753,17.704,17.704,100000.0
2008-07-08 22:50:00,17.701,17.741,17.674,17.674,400000.0
2008-07-08 22:51:00,17.666,17.747,17.645,17.714,300000.0
2008-07-08 22:54:00,17.697,17.697,17.598,17.631,350000.0
2008-07-08 22:56:00,17.673,17.713,17.664,17.69,400000.0
2008-07-08 22:57:00,17.715,17.741,17.607,17.733,400000.0
2008-07-08 22:59:00,17.707,17.731,17.626,17.645,550000.0
2008-07-08 23:00:00,17.623,17.751,17.623,17.693,500000.0
2008-07-08 23:01:00,17.703,17.73,17.608,17.715,450000.0
2008-07-08 23:03:00,17.696,17.705,17.655,17.659,250000.0
2008-07-08 23:05:00,17.726,17.736,17.661,17.714,400000.0
2008-07-08 23:06:00,17.651,17.727,17.651,17.698,300000.0
2008-07-08 23:07:00,17.7,17.729,17.609,17.609,400000.0
2008-07-08 23:08:00,17.7,17.709,17.696,17.704,400000.0
2008-07-08 23:09:00,17.738,17.738,17.596,17.607,400000.0
2008-07-08 23:10:00,17.605,17.713,17.605,17.713,450000.0
2008-07-08 23:11:00,17.707,17.714,17.632,17.632,200000.0
2008-07-08 23:12:00,17.685,17.704,17.589,17.621,350000.0
2008-07-08 23:13:00,17.705,17.714,17.635,17.639,550000.0
2008-07-08 23:14:00,17.733,17.757,17.645,17.645,450000.0
2008-07-08 23:15:00,17.659,17.735,17.631,17.669,400000.0
2008-07-08 23:20:00,17.75,17.75,17.634,17.699,850000.0
2008-07-08 23:30:00,17.724,17.751,17.637,17.751,650000.0
2008-07-08 23:36:00,17.748,17.794,17.67,17.69,400000.0
2008-07-08 23:40:00,17.752,17.752,17.752,17.752,50000.0
2008-07-08 23:50:00,17.733,17.751,17.611,17.715,900000.0
2008-07-08 23:52:00,17.669,17.722,17.649,17.714,300000.0
2008-07-08 23:53:00,17.677,17.677,17.672,17.672,150000.0
2008-07-08 23:58:00,17.728,17.728,17.707,17.719,150000.0
2008-07-08 23:59:00,17.757,17.775,17.629,17.678,200000.0
2008-07-09 00:00:00,17.674,17.719,17.556,17.661,500000.0
2008-07-09 00:01:00,17.742,17.752,17.714,17.714,250000.0
2008-07-09 00:02:00,17.641,17.734,17.632,17.725,400000.0
2008-07-09 00:04:00,17.768,17.768,17.651,17.654,350000.0
2008-07-09 00:05:00,17.669,17.777,17.669,17.737,350000.0
2008-07-09 00:06:00,17.691,17.735,17.61,17.689,450000.0
2008-07-09 00:07:00,17.721,17.732,17.613,17.722,450000.0
2008-07-09 00:08:00,17.736,17.754,17.644,17.644,400000.0
2008-07-09 00:09:00,17.688,17.754,17.659,17.659,350000.0
2008-07-09 00:10:00,17.612,17.714,17.612,17.714,200000.0
2008-07-09 00:11:00,17.641,17.67,17.641,17.67,100000.0
2008-07-09 00:12:00,17.738,17.78,17.684,17.743,350000.0
2008-07-09 00:13:00,17.644,17.765,17.631,17.765,450000.0
2008-07-09 00:14:00,17.706,17.735,17.706,17.735,100000.0
2008-07-09 00:15:00,17.699,17.791,17.655,17.699,400000.0
2008-07-09 00:16:00,17.682,17.762,17.59,17.655,400000.0
2008-07-09 00:17:00,17.735,17.769,17.735,17.769,100000.0
2008-07-09 00:18:00,17.712,17.712,17.555,17.555,300000.0
2008-07-09 00:19:00,17.753,17.757,17.607,17.719,350000.0
2008-07-09 00:20:00,17.683,17.757,17.577,17.643,900000.0
2008-07-09 00:21:00,17.76,17.768,17.636,17.733,450000.0
2008-07-09 00:22:00,17.624,17.639,17.624,17.63,150000.0
2008-07-09 00:23:00,17.748,17.748,17.591,17.658,400000.0
2008-07-09 00:24:00,17.616,17.756,17.616,17.728,400000.0
2008-07-09 00:25:00,17.658,17.714,17.611,17.714,500000.0
2008-07-09 00:26:00,17.738,17.741,17.68,17.68,350000.0
2008-07-09 00:27:00,17.71,17.721,17.584,17.584,350000.0
2008-07-09 00:28:00,17.63,17.766,17.63,17.72,400000.0
2008-07-09 00:29:00,17.664,17.741,17.664,17.71,150000.0
2008-07-09 00:30:00,17.642,17.721,17.642,17.698,250000.0
2008-07-09 00:31:00,17.648,17.713,17.595,17.713,250000.0
2008-07-09 00:32:00,17.704,17.705,17.595,17.595,400000.0
2008-07-09 00:33:00,17.646,17.715,17.591,17.654,450000.0
2008-07-09 00:34:00,17.615,17.739,17.615,17.617,450000.0
2008-07-09 00:35:00,17.703,17.734,17.607,17.637,550000.0
2008-07-09 00:36:00,17.697,17.697,17.603,17.633,300000.0
2008-07-09 00:37:00,17.708,17.74,17.641,17.738,400000.0
2008-07-09 00:39:00,17.638,17.753,17.638,17.753,300000.0
2008-07-09 00:40:00,17.62,17.727,17.62,17.715,400000.0
2008-07-09 00:41:00,17.725,17.725,17.629,17.629,400000.0
2008-07-09 00:42:00,17.685,17.733,17.649,17.703,250000.0
2008-07-09 00:43:00,17.674,17.739,17.633,17.739,350000.0
2008-07-09 00:44:00,17.703,17.708,17.574,17.654,400000.0
2008-07-09 00:45:00,17.681,17.725,17.614,17.616,700000.0
2008-07-09 00:46:00,17.657,17.687,17.629,17.657,300000.0
2008-07-09 00:47:00,17.648,17.648,17.627,17.627,100000.0
2008-07-09 00:48:00,17.628,17.653,17.609,17.612,400000.0
2008-07-09 00:49:00,17.615,17.615,17.604,17.604,150000.0
2008-07-09 00:50:00,17.633,17.712,17.628,17.693,300000.0
2008-07-09 00:51:00,17.598,17.703,17.592,17.624,300000.0
2008-07-09 00:52:00,17.593,17.618,17.544,17.552,250000.0
2008-07-09 00:53:00,17.673,17.673,17.651,17.651,100000.0
2008-07-09 00:54:00,17.628,17.728,17.628,17.633,600000.0
2008-07-09 00:55:00,17.669,17.669,17.669,17.669,50000.0
2008-07-09 00:56:00,17.652,17.702,17.612,17.647,400000.0
2008-07-09 00:57:00,17.641,17.753,17.641,17.74,400000.0
2008-07-09 00:58:00,17.634,17.711,17.595,17.669,500000.0
2008-07-09 00:59:00,17.67,17.748,17.67,17.694,250000.0
2008-07-09 01:00:00,17.613,17.673,17.577,17.639,550000.0
2008-07-09 01:01:00,17.633,17.664,17.633,17.664,100000.0
2008-07-09 01:02:00,17.705,17.705,17.626,17.626,100000.0
2008-07-09 01:03:00,17.68,17.738,17.627,17.633,350000.0
2008-07-09 01:04:00,17.605,17.67,17.568,17.568,300000.0
2008-07-09 01:05:00,17.709,17.709,17.574,17.635,400000.0
2008-07-09 01:06:00,17.685,17.761,17.648,17.648,500000.0
2008-07-09 01:07:00,17.69,17.733,17.59,17.733,250000.0
2008-07-09 01:08:00,17.625,17.742,17.625,17.65,300000.0
2008-07-09 01:09:00,17.579,17.721,17.579,17.672,550000.0
2008-07-09 01:10:00,17.677,17.737,17.606,17.67,500000.0
2008-07-09 01:11:00,17.678,17.678,17.571,17.633,300000.0
2008-07-09 01:12:00,17.7,17.741,17.616,17.69,550000.0
2008-07-09 01:13:00,17.716,17.749,17.64,17.749,250000.0
2008-07-09 01:14:00,17.736,17.736,17.623,17.659,300000.0
2008-07-09 01:15:00,17.729,17.745,17.604,17.697,500000.0
2008-07-09 01:16:00,17.587,17.746,17.587,17.631,450000.0
2008-07-09 01:17:00,17.658,17.715,17.599,17.681,400000.0
2008-07-09 01:18:00,17.705,17.731,17.603,17.669,250000.0
2008-07-09 01:20:00,17.62,17.719,17.597,17.719,300000.0
2008-07-09 01:26:00,17.71,17.76,17.643,17.69,350000.0
2008-07-09 01:28:00,17.665,17.706,17.576,17.706,400000.0
2008-07-09 01:29:00,17.435,17.547,17.435,17.474,300000.0
2008-07-09 01:30:00,17.691,17.716,17.533,17.716,400000.0
2008-07-09 01:31:00,17.736,17.75,17.627,17.738,300000.0
2008-07-09 01:32:00,17.711,17.728,17.612,17.656,300000.0
2008-07-09 01:33:00,17.709,17.738,17.595,17.613,550000.0
2008-07-09 01:34:00,17.659,17.743,17.615,17.743,450000.0
2008-07-09 01:36:00,17.73,17.73,17.596,17.704,200000.0
2008-07-09 01:37:00,17.699,17.737,17.625,17.714,400000.0
2008-07-09 01:39:00,17.735,17.743,17.618,17.668,500000.0
2008-07-09 01:40:00,17.669,17.734,17.591,17.734,500000.0
2008-07-09 01:42:00,17.633,17.712,17.612,17.703,400000.0
2008-07-09 01:45:00,17.688,17.733,17.59,17.649,500000.0
2008-07-09 01:46:00,17.652,17.722,17.652,17.722,550000.0
2008-07-09 01:50:00,17.709,17.709,17.576,17.698,600000.0
2008-07-09 01:51:00,17.693,17.731,17.64,17.731,500000.0
2008-07-09 01:52:00,17.63,17.703,17.561,17.616,450000.0
2008-07-09 01:53:00,17.708,17.708,17.578,17.688,400000.0
2008-07-09 01:54:00,17.688,17.719,17.604,17.611,350000.0
2008-07-09 01:55:00,17.644,17.739,17.644,17.739,100000.0
2008-07-09 01:56:00,17.713,17.715,17.601,17.693,350000.0
2008-07-09 01:57:00,17.682,17.724,17.604,17.716,350000.0
2008-07-09 01:59:00,17.673,17.695,17.569,17.621,550000.0
2008-07-09 02:00:00,17.681,17.705,17.579,17.688,450000.0
2008-07-09 02:01:00,17.634,17.745,17.634,17.715,400000.0
2008-07-09 02:02:00,17.58,17.59,17.58,17.59,150000.0
2008-07-09 02:03:00,17.614,17.696,17.614,17.618,350000.0
2008-07-09 02:04:00,17.655,17.727,17.594,17.61,550000.0
2008-07-09 02:06:00,17.641,17.745,17.633,17.671,400000.0
2008-07-09 02:07:00,17.609,17.744,17.609,17.707,400000.0
2008-07-09 02:09:00,17.664,17.664,17.664,17.664,50000.0
2008-07-09 02:10:00,17.664,17.716,17.602,17.662,450000.0
2008-07-09 02:11:00,17.593,17.623,17.593,17.623,100000.0
2008-07-09 02:12:00,17.673,17.695,17.585,17.649,550000.0
2008-07-09 02:13:00,17.668,17.732,17.625,17.698,250000.0
2008-07-09 02:14:00,17.69,17.728,17.625,17.71,400000.0
2008-07-09 02:15:00,17.706,17.718,17.611,17.718,350000.0
2008-07-09 02:16:00,17.708,17.708,17.703,17.703,100000.0
2008-07-09 02:17:00,17.62,17.62,17.62,17.62,50000.0
2008-07-09 02:18:00,17.722,17.732,17.616,17.631,350000.0
2008-07-09 02:19:00,17.62,17.704,17.555,17.692,550000.0
2008-07-09 02:20:00,17.693,17.745,17.615,17.636,400000.0
2008-07-09 02:23:00,17.6,17.708,17.6,17.634,350000.0
2008-07-09 02:24:00,17.69,17.69,17.587,17.59,200000.0
2008-07-09 02:26:00,17.657,17.721,17.601,17.684,350000.0
2008-07-09 02:27:00,17.718,17.718,17.604,17.64,350000.0
2008-07-09 02:28:00,17.7,17.709,17.634,17.668,400000.0
2008-07-09 02:29:00,17.617,17.703,17.598,17.689,500000.0
2008-07-09 02:30:00,17.658,17.709,17.584,17.649,500000.0
2008-07-09 02:31:00,17.736,17.736,17.602,17.733,250000.0
2008-07-09 02:32:00,17.654,17.723,17.628,17.719,300000.0
2008-07-09 02:34:00,17.64,17.704,17.601,17.601,200000.0
2008-07-09 02:35:00,17.729,17.729,17.618,17.725,500000.0
2008-07-09 02:39:00,17.729,17.741,17.642,17.712,750000.0
2008-07-09 02:40:00,17.636,17.743,17.636,17.664,400000.0
2008-07-09 02:41:00,17.723,17.768,17.628,17.628,500000.0
2008-07-09 02:42:00,17.679,17.722,17.58,17.711,500000.0
2008-07-09 02:43:00,17.714,17.714,17.662,17.7,350000.0
2008-07-09 02:44:00,17.743,17.755,17.631,17.73,350000.0
2008-07-09 02:45:00,17.665,17.722,17.616,17.625,450000.0
2008-07-09 02:46:00,17.668,17.677,17.668,17.677,100000.0
2008-07-09 02:47:00,17.724,17.751,17.63,17.751,550000.0
2008-07-09 02:48:00,17.65,17.728,17.649,17.728,200000.0
2008-07-09 02:49:00,17.719,17.748,17.6,17.73,700000.0
2008-07-09 02:50:00,17.669,17.733,17.631,17.631,400000.0
2008-07-09 02:51:00,17.586,17.739,17.586,17.735,350000.0
2008-07-09 02:52:00,17.706,17.752,17.706,17.752,100000.0
2008-07-09 02:55:00,17.711,17.747,17.616,17.747,200000.0
2008-07-09 02:57:00,17.726,17.726,17.674,17.68,250000.0
2008-07-09 02:58:00,17.728,17.728,17.622,17.639,400000.0
2008-07-09 02:59:00,17.608,17.709,17.554,17.709,1000000.0
2008-07-09 03:00:00,17.698,17.721,17.638,17.641,400000.0
2008-07-09 03:01:00,17.668,17.675,17.569,17.569,550000.0
2008-07-09 03:03:00,17.701,17.701,17.572,17.606,400000.0
2008-07-09 03:04:00,17.632,17.708,17.61,17.61,350000.0
2008-07-09 03:05:00,17.656,17.727,17.616,17.727,500000.0
2008-07-09 03:06:00,17.604,17.684,17.595,17.618,400000.0
2008-07-09 03:07:00,17.686,17.686,17.623,17.675,300000.0
2008-07-09 03:08:00,17.55,17.676,17.55,17.676,300000.0
2008-07-09 03:09:00,17.703,17.708,17.586,17.614,400000.0
2008-07-09 03:10:00,17.722,17.722,17.587,17.65,200000.0
2008-07-09 03:11:00,17.634,17.634,17.634,17.634,100000.0
2008-07-09 03:12:00,17.672,17.688,17.601,17.663,350000.0
2008-07-09 03:13:00,17.701,17.701,17.684,17.684,100000.0
2008-07-09 03:14:00,17.708,17.727,17.581,17.581,250000.0
2008-07-09 03:15:00,17.638,17.722,17.638,17.705,500000.0
2008-07-09 03:16:00,17.715,17.715,17.652,17.652,150000.0
2008-07-09 03:18:00,17.653,17.741,17.653,17.685,200000.0
2008-07-09 03:19:00,17.616,17.726,17.578,17.691,1250000.0
2008-07-09 03:20:00,17.623,17.673,17.573,17.614,250000.0
2008-07-09 03:21:00,17.638,17.723,17.635,17.663,250000.0
2008-07-09 03:22:00,17.62,17.684,17.584,17.684,300000.0
2008-07-09 03:24:00,17.635,17.681,17.578,17.681,350000.0
2008-07-09 03:25:00,17.719,17.719,17.583,17.694,550000.0
2008-07-09 03:26:00,17.62,17.683,17.568,17.622,450000.0
2008-07-09 03:28:00,17.622,17.622,17.622,17.622,50000.0
2008-07-09 03:30:00,17.703,17.703,17.532,17.653,300000.0
2008-07-09 03:34:00,17.681,17.681,17.578,17.613,400000.0
2008-07-09 03:35:00,17.659,17.659,17.584,17.584,100000.0
2008-07-09 03:37:00,17.704,17.734,17.602,17.734,800000.0
2008-07-09 03:39:00,17.585,17.761,17.585,17.719,650000.0
2008-07-09 03:40:00,17.623,17.67,17.581,17.619,450000.0
2008-07-09 03:41:00,17.65,17.667,17.59,17.59,350000.0
2008-07-09 03:42:00,17.648,17.648,17.563,17.563,300000.0
2008-07-09 03:43:00,17.624,17.712,17.582,17.686,550000.0
2008-07-09 03:44:00,17.633,17.724,17.605,17.648,350000.0
2008-07-09 03:45:00,17.702,17.722,17.607,17.66,550000.0
2008-07-09 03:46:00,17.682,17.731,17.587,17.635,400000.0
2008-07-09 03:47:00,17.649,17.732,17.584,17.732,600000.0
2008-07-09 03:48:00,17.671,17.751,17.671,17.73,200000.0
2008-07-09 03:49:00,17.685,17.703,17.624,17.649,450000.0
2008-07-09 03:50:00,17.723,17.727,17.624,17.727,450000.0
2008-07-09 03:51:00,17.599,17.746,17.599,17.698,400000.0
2008-07-09 03:52:00,17.671,17.748,17.617,17.694,600000.0
2008-07-09 03:53:00,17.664,17.807,17.649,17.728,800000.0
2008-07-09 03:54:00,17.73,17.736,17.633,17.658,400000.0
2008-07-09 03:55:00,17.68,17.68,17.574,17.635,250000.0
2008-07-09 03:56:00,17.652,17.756,17.597,17.657,450000.0
2008-07-09 03:57:00,17.7,17.7,17.609,17.609,100000.0
2008-07-09 03:58:00,17.639,17.733,17.592,17.696,950000.0
2008-07-09 03:59:00,17.691,17.719,17.597,17.719,400000.0
2008-07-09 04:00:00,17.68,17.701,17.649,17.701,150000.0
2008-07-09 04:01:00,17.653,17.653,17.618,17.618,100000.0
2008-07-09 04:02:00,17.708,17.749,17.671,17.749,150000.0
2008-07-09 04:03:00,17.637,17.729,17.637,17.678,500000.0
2008-07-09 04:04:00,17.632,17.686,17.607,17.685,400000.0
2008-07-09 04:06:00,17.701,17.742,17.612,17.685,600000.0
2008-07-09 04:07:00,17.71,17.731,17.71,17.731,100000.0
2008-07-09 04:08:00,17.71,17.71,17.593,17.7,200000.0
2008-07-09 04:09:00,17.736,17.744,17.602,17.716,1200000.0
2008-07-09 04:10:00,17.68,17.728,17.623,17.667,350000.0
2008-07-09 04:11:00,17.751,17.761,17.662,17.703,350000.0
2008-07-09 04:12:00,17.726,17.726,17.618,17.695,250000.0
2008-07-09 04:14:00,17.7,17.756,17.7,17.756,200000.0
2008-07-09 04:15:00,17.766,17.766,17.657,17.755,450000.0
2008-07-09 04:16:00,17.755,17.755,17.634,17.714,300000.0
2008-07-09 04:18:00,17.749,17.749,17.637,17.637,150000.0
2008-07-09 04:19:00,17.736,17.774,17.654,17.719,550000.0
2008-07-09 04:20:00,17.662,17.713,17.648,17.713,150000.0
2008-07-09 04:23:00,17.733,17.772,17.733,17.772,100000.0
2008-07-09 04:26:00,17.775,17.775,17.688,17.688,100000.0
2008-07-09 04:27:00,17.738,17.744,17.697,17.744,200000.0
2008-07-09 04:28:00,17.761,17.761,17.761,17.761,50000.0
2008-07-09 04:29:00,17.768,17.79,17.644,17.644,700000.0
2008-07-09 04:30:00,17.734,17.759,17.731,17.759,150000.0
2008-07-09 04:32:00,17.742,17.768,17.742,17.768,100000.0
2008-07-09 04:33:00,17.638,17.736,17.638,17.736,600000.0
2008-07-09 04:34:00,17.734,17.734,17.693,17.693,100000.0
2008-07-09 04:35:00,17.735,17.766,17.641,17.707,300000.0
2008-07-09 04:37:00,17.759,17.759,17.759,17.759,50000.0
2008-07-09 04:40:00,17.605,17.741,17.605,17.741,200000.0
2008-07-09 04:46:00,17.625,17.754,17.625,17.718,350000.0
2008-07-09 04:48:00,17.752,17.752,17.752,17.752,50000.0
2008-07-09 04:50:00,17.721,17.754,17.681,17.718,300000.0
2008-07-09 04:51:00,17.69,17.755,17.69,17.755,200000.0
2008-07-09 04:54:00,17.748,17.748,17.67,17.714,300000.0
2008-07-09 04:57:00,17.742,17.742,17.64,17.653,400000.0
2008-07-09 04:58:00,17.682,17.719,17.682,17.719,100000.0
2008-07-09 04:59:00,17.688,17.748,17.63,17.644,450000.0
2008-07-09 05:00:00,17.662,17.756,17.622,17.705,950000.0
2008-07-09 05:03:00,17.728,17.773,17.646,17.769,450000.0
2008-07-09 05:04:00,17.62,17.764,17.62,17.678,500000.0
2008-07-09 05:05:00,17.696,17.696,17.631,17.631,150000.0
2008-07-09 05:06:00,17.657,17.768,17.657,17.724,150000.0
2008-07-09 05:07:00,17.668,17.73,17.649,17.649,250000.0
2008-07-09 05:08:00,17.68,17.758,17.628,17.68,200000.0
2008-07-09 05:10:00,17.607,17.736,17.604,17.661,600000.0
2008-07-09 05:11:00,17.728,17.751,17.619,17.65,300000.0
2008-07-09 05:13:00,17.69,17.718,17.66,17.718,200000.0
2008-07-09 05:14:00,17.779,17.793,17.686,17.686,250000.0
2008-07-09 05:15:00,17.757,17.787,17.662,17.765,550000.0
2008-07-09 05:16:00,17.706,17.755,17.652,17.701,650000.0
2008-07-09 05:17:00,17.768,17.768,17.682,17.7,200000.0
2008-07-09 05:18:00,17.675,17.716,17.675,17.676,250000.0
2008-07-09 05:19:00,17.651,17.806,17.651,17.695,500000.0
2008-07-09 05:20:00,17.756,17.782,17.727,17.743,400000.0
2008-07-09 05:22:00,17.757,17.757,17.757,17.757,50000.0
2008-07-09 05:27:00,17.741,17.741,17.741,17.741,50000.0
2008-07-09 05:28:00,17.67,17.67,17.67,17.67,50000.0
2008-07-09 05:29:00,17.692,17.748,17.634,17.681,650000.0
2008-07-09 05:30:00,17.733,17.733,17.639,17.646,350000.0
2008-07-09 05:32:00,17.712,17.744,17.672,17.687,200000.0
2008-07-09 05:33:00,17.707,17.707,17.707,17.707,50000.0
2008-07-09 05:34:00,17.664,17.733,17.664,17.733,100000.0
2008-07-09 05:39:00,17.611,17.749,17.611,17.723,550000.0
2008-07-09 05:40:00,17.714,17.738,17.6,17.655,550000.0
2008-07-09 05:42:00,17.674,17.693,17.657,17.693,150000.0
2008-07-09 05:43:00,17.772,17.772,17.657,17.686,400000.0
2008-07-09 05:44:00,17.758,17.758,17.679,17.679,150000.0
2008-07-09 05:46:00,17.618,17.618,17.618,17.618,50000.0
2008-07-09 05:47:00,17.724,17.758,17.617,17.7,350000.0
2008-07-09 05:48:00,17.606,17.655,17.606,17.655,100000.0
2008-07-09 05:49:00,17.702,17.736,17.627,17.663,800000.0
2008-07-09 05:50:00,17.698,17.709,17.651,17.709,150000.0
2008-07-09 05:51:00,17.699,17.702,17.699,17.702,100000.0
2008-07-09 05:52:00,17.734,17.734,17.607,17.657,350000.0
2008-07-09 05:53:00,17.738,17.852,17.651,17.651,600000.0
2008-07-09 05:54:00,17.74,17.74,17.604,17.66,200000.0
2008-07-09 05:56:00,17.683,17.721,17.683,17.721,150000.0
2008-07-09 05:57:00,17.74,17.74,17.708,17.708,100000.0
2008-07-09 05:58:00,17.622,17.753,17.616,17.74,500000.0
2008-07-09 05:59:00,17.744,17.744,17.602,17.74,500000.0
2008-07-09 06:00:00,17.69,17.755,17.608,17.7,300000.0
2008-07-09 06:01:00,17.679,17.729,17.635,17.72,350000.0
2008-07-09 06:02:00,17.7,17.742,17.637,17.637,500000.0
2008-07-09 06:03:00,17.739,17.742,17.622,17.709,450000.0
2008-07-09 06:04:00,17.712,17.722,17.566,17.722,300000.0
2008-07-09 06:05:00,17.706,17.777,17.651,17.651,350000.0
2008-07-09 06:06:00,17.712,17.716,17.575,17.716,400000.0
2008-07-09 06:07:00,17.68,17.783,17.644,17.751,350000.0
2008-07-09 06:08:00,17.704,17.722,17.605,17.693,400000.0
2008-07-09 06:09:00,17.694,17.707,17.597,17.669,500000.0
2008-07-09 06:10:00,17.705,17.783,17.641,17.641,450000.0
2008-07-09 06:11:00,17.642,17.738,17.626,17.686,400000.0
2008-07-09 06:12:00,17.704,17.704,17.704,17.704,50000.0
2008-07-09 06:13:00,17.68,17.718,17.664,17.716,450000.0
2008-07-09 06:15:00,17.699,17.721,17.675,17.675,250000.0
2008-07-09 06:18:00,17.594,17.731,17.594,17.731,100000.0
2008-07-09 06:19:00,17.745,17.745,17.597,17.694,500000.0
2008-07-09 06:20:00,17.614,17.716,17.587,17.639,500000.0
2008-07-09 06:21:00,17.732,17.732,17.613,17.711,400000.0
2008-07-09 06:22:00,17.694,17.694,17.609,17.627,400000.0
2008-07-09 06:23:00,17.714,17.714,17.637,17.679,350000.0
2008-07-09 06:24:00,17.703,17.71,17.596,17.632,400000.0
2008-07-09 06:25:00,17.621,17.728,17.613,17.657,250000.0
2008-07-09 06:26:00,17.669,17.721,17.619,17.674,250000.0
2008-07-09 06:27:00,17.597,17.697,17.555,17.659,350000.0
2008-07-09 06:28:00,17.622,17.727,17.622,17.719,250000.0
2008-07-09 06:29:00,17.615,17.721,17.615,17.721,250000.0
2008-07-09 06:30:00,17.699,17.767,17.606,17.626,650000.0
2008-07-09 06:31:00,17.716,17.73,17.595,17.73,350000.0
2008-07-09 06:32:00,17.694,17.695,17.645,17.654,250000.0
2008-07-09 06:33:00,17.694,17.708,17.647,17.69,400000.0
2008-07-09 06:34:00,17.706,17.737,17.612,17.612,350000.0
2008-07-09 06:35:00,17.686,17.753,17.662,17.753,350000.0
2008-07-09 06:36:00,17.679,17.763,17.626,17.626,450000.0
2008-07-09 06:37:00,17.685,17.784,17.644,17.644,350000.0
2008-07-09 06:38:00,17.686,17.768,17.679,17.73,350000.0
2008-07-09 06:39:00,17.678,17.826,17.678,17.776,400000.0
2008-07-09 06:40:00,17.676,17.743,17.642,17.743,250000.0
2008-07-09 06:41:00,17.706,17.779,17.672,17.762,450000.0
2008-07-09 06:42:00,17.703,17.797,17.678,17.714,400000.0
2008-07-09 06:43:00,17.797,17.797,17.649,17.678,550000.0
2008-07-09 06:44:00,17.787,17.787,17.644,17.745,350000.0
2008-07-09 06:45:00,17.742,17.772,17.619,17.756,450000.0
2008-07-09 06:46:00,17.797,17.797,17.67,17.769,350000.0
2008-07-09 06:47:00,17.778,17.803,17.668,17.726,350000.0
2008-07-09 06:48:00,17.646,17.781,17.646,17.768,400000.0
2008-07-09 06:49:00,17.693,17.78,17.683,17.683,350000.0
2008-07-09 06:50:00,17.764,17.77,17.63,17.759,400000.0
2008-07-09 06:51:00,17.647,17.748,17.647,17.712,200000.0
2008-07-09 06:52:00,17.76,17.831,17.652,17.772,450000.0
2008-07-09 06:53:00,17.748,17.748,17.667,17.711,400000.0
2008-07-09 06:54:00,17.666,17.784,17.642,17.642,550000.0
2008-07-09 06:56:00,17.705,17.789,17.668,17.743,400000.0
2008-07-09 06:57:00,17.661,17.774,17.661,17.737,350000.0
2008-07-09 06:58:00,17.727,17.767,17.654,17.765,500000.0
2008-07-09 06:59:00,17.679,17.774,17.679,17.738,350000.0
2008-07-09 07:00:00,17.769,17.805,17.67,17.757,350000.0
2008-07-09 07:01:00,17.8,17.817,17.666,17.736,400000.0
2008-07-09 07:02:00,17.753,17.792,17.701,17.716,350000.0
2008-07-09 07:03:00,17.714,17.76,17.71,17.743,450000.0
2008-07-09 07:04:00,17.749,17.781,17.696,17.781,250000.0
2008-07-09 07:05:00,17.706,17.87,17.706,17.775,350000.0
2008-07-09 07:06:00,17.741,17.777,17.68,17.711,400000.0
2008-07-09 07:07:00,17.707,17.796,17.69,17.796,350000.0
2008-07-09 07:08:00,17.776,17.78,17.677,17.702,450000.0
2008-07-09 07:09:00,17.798,17.798,17.7,17.749,400000.0
2008-07-09 07:10:00,17.764,17.804,17.689,17.743,550000.0
2008-07-09 07:11:00,17.807,17.812,17.694,17.701,400000.0
2008-07-09 07:12:00,17.682,17.794,17.682,17.794,500000.0
2008-07-09 07:13:00,17.803,17.803,17.72,17.72,300000.0
2008-07-09 07:14:00,17.721,17.765,17.664,17.764,300000.0
2008-07-09 07:15:00,17.689,17.808,17.689,17.733,550000.0
2008-07-09 07:16:00,17.748,17.801,17.702,17.72,600000.0
2008-07-09 07:17:00,17.772,17.774,17.665,17.708,300000.0
2008-07-09 07:18:00,17.702,17.836,17.702,17.749,350000.0
2008-07-09 07:19:00,17.779,17.812,17.65,17.811,500000.0
2008-07-09 07:20:00,17.686,17.766,17.686,17.721,350000.0
2008-07-09 07:21:00,17.77,17.853,17.742,17.742,500000.0
2008-07-09 07:22:00,17.805,17.844,17.712,17.793,500000.0
2008-07-09 07:23:00,17.697,17.811,17.684,17.684,350000.0
2008-07-09 07:24:00,17.748,17.81,17.677,17.81,400000.0
2008-07-09 07:25:00,17.801,17.801,17.63,17.63,350000.0
2008-07-09 07:26:00,17.763,17.763,17.719,17.725,250000.0
2008-07-09 07:27:00,17.697,17.772,17.682,17.705,350000.0
2008-07-09 07:28:00,17.765,17.771,17.673,17.771,200000.0
2008-07-09 07:29:00,17.718,17.809,17.701,17.728,400000.0
2008-07-09 07:30:00,17.769,17.794,17.703,17.767,500000.0
2008-07-09 07:31:00,17.805,17.805,17.711,17.766,250000.0
2008-07-09 07:32:00,17.696,17.789,17.691,17.767,400000.0
2008-07-09 07:33:00,17.684,17.755,17.672,17.751,400000.0
2008-07-09 07:34:00,17.734,17.761,17.66,17.679,350000.0
2008-07-09 07:35:00,17.798,17.798,17.704,17.749,400000.0
2008-07-09 07:36:00,17.756,17.763,17.644,17.692,400000.0
2008-07-09 07:37:00,17.731,17.754,17.658,17.7,350000.0
2008-07-09 07:40:00,17.72,17.783,17.674,17.706,350000.0
2008-07-09 07:41:00,17.757,17.822,17.679,17.766,450000.0
2008-07-09 07:42:00,17.769,17.783,17.645,17.645,250000.0
2008-07-09 07:43:00,17.805,17.81,17.701,17.755,300000.0
2008-07-09 07:44:00,17.754,17.823,17.693,17.746,300000.0
2008-07-09 07:45:00,17.701,17.802,17.674,17.674,400000.0
2008-07-09 07:46:00,17.783,17.805,17.715,17.77,500000.0
2008-07-09 07:47:00,17.791,17.791,17.757,17.757,100000.0
2008-07-09 07:48:00,17.682,17.835,17.682,17.724,800000.0
2008-07-09 07:49:00,17.803,17.803,17.682,17.77,450000.0
2008-07-09 07:50:00,17.768,17.803,17.682,17.696,900000.0
2008-07-09 07:51:00,17.778,17.797,17.716,17.717,400000.0
2008-07-09 07:52:00,17.733,17.787,17.709,17.732,400000.0
2008-07-09 07:53:00,17.765,17.801,17.714,17.768,500000.0
2008-07-09 07:54:00,17.682,17.783,17.67,17.778,400000.0
2008-07-09 07:55:00,17.775,17.835,17.669,17.687,400000.0
2008-07-09 07:56:00,17.727,17.806,17.685,17.714,500000.0
2008-07-09 07:57:00,17.721,17.795,17.669,17.74,350000.0
2008-07-09 07:58:00,17.823,17.823,17.688,17.789,350000.0
2008-07-09 07:59:00,17.816,17.816,17.7,17.707,350000.0
2008-07-09 08:00:00,17.795,17.802,17.692,17.802,350000.0
2008-07-09 08:01:00,17.73,17.846,17.714,17.8,400000.0
2008-07-09 08:02:00,17.715,17.827,17.694,17.694,350000.0
2008-07-09 08:03:00,17.785,17.873,17.734,17.759,550000.0
2008-07-09 08:04:00,17.709,17.837,17.682,17.682,300000.0
2008-07-09 08:05:00,17.692,17.814,17.692,17.783,400000.0
2008-07-09 08:06:00,17.788,17.788,17.677,17.741,400000.0
2008-07-09 08:07:00,17.782,17.861,17.72,17.729,450000.0
2008-07-09 08:08:00,17.683,17.813,17.683,17.733,350000.0
2008-07-09 08:09:00,17.813,17.821,17.696,17.696,450000.0
2008-07-09 08:10:00,17.728,17.814,17.702,17.814,350000.0
2008-07-09 08:11:00,17.788,17.806,17.681,17.768,350000.0
2008-07-09 08:12:00,17.705,17.829,17.705,17.783,400000.0
2008-07-09 08:13:00,17.766,17.812,17.717,17.811,550000.0
2008-07-09 08:14:00,17.8,17.8,17.73,17.761,300000.0
2008-07-09 08:15:00,17.78,17.782,17.686,17.778,250000.0
2008-07-09 08:16:00,17.692,17.771,17.666,17.666,500000.0
2008-07-09 08:17:00,17.703,17.875,17.703,17.784,500000.0
2008-07-09 08:18:00,17.738,17.789,17.704,17.743,350000.0
2008-07-09 08:19:00,17.724,17.802,17.722,17.799,400000.0
2008-07-09 08:20:00,17.743,17.786,17.654,17.786,400000.0
2008-07-09 08:21:00,17.785,17.819,17.691,17.722,400000.0
2008-07-09 08:22:00,17.677,17.752,17.63,17.752,500000.0
2008-07-09 08:23:00,17.788,17.788,17.707,17.762,350000.0
2008-07-09 08:24:00,17.733,17.837,17.678,17.68,550000.0
2008-07-09 08:25:00,17.708,17.814,17.696,17.748,650000.0
2008-07-09 08:26:00,17.775,17.775,17.641,17.702,400000.0
2008-07-09 08:27:00,17.691,17.819,17.662,17.696,400000.0
2008-07-09 08:28:00,17.781,17.781,17.635,17.742,500000.0
2008-07-09 08:29:00,17.685,17.808,17.642,17.808,400000.0
2008-07-09 08:30:00,17.661,17.783,17.661,17.678,350000.0
2008-07-09 08:31:00,17.688,17.793,17.682,17.789,400000.0
2008-07-09 08:32:00,17.775,17.801,17.656,17.771,450000.0
2008-07-09 08:33:00,17.781,17.813,17.684,17.813,400000.0
2008-07-09 08:34:00,17.778,17.806,17.651,17.806,400000.0
2008-07-09 08:36:00,17.681,17.808,17.681,17.745,450000.0
2008-07-09 08:37:00,17.703,17.766,17.674,17.686,450000.0
2008-07-09 08:38:00,17.741,17.774,17.627,17.733,400000.0
2008-07-09 08:39:00,17.757,17.757,17.663,17.696,550000.0
2008-07-09 08:40:00,17.757,17.759,17.635,17.688,650000.0
2008-07-09 08:41:00,17.782,17.796,17.673,17.777,400000.0
2008-07-09 08:42:00,17.732,17.75,17.641,17.644,550000.0
2008-07-09 08:43:00,17.684,17.774,17.673,17.727,550000.0
2008-07-09 08:44:00,17.717,17.734,17.647,17.67,350000.0
2008-07-09 08:45:00,17.651,17.766,17.651,17.76,400000.0
2008-07-09 08:46:00,17.76,17.786,17.651,17.697,600000.0
2008-07-09 08:47:00,17.635,17.758,17.619,17.758,350000.0
2008-07-09 08:48:00,17.776,17.776,17.679,17.762,550000.0
2008-07-09 08:49:00,17.713,17.769,17.666,17.735,450000.0
2008-07-09 08:50:00,17.732,17.785,17.646,17.725,500000.0
2008-07-09 08:51:00,17.712,17.749,17.7,17.7,350000.0
2008-07-09 08:52:00,17.759,17.78,17.639,17.78,350000.0
2008-07-09 08:53:00,17.683,17.764,17.651,17.713,400000.0
2008-07-09 08:54:00,17.728,17.769,17.666,17.766,450000.0
2008-07-09 08:55:00,17.64,17.746,17.632,17.664,450000.0
2008-07-09 08:56:00,17.753,17.753,17.595,17.731,550000.0
2008-07-09 08:57:00,17.668,17.802,17.668,17.707,550000.0
2008-07-09 08:58:00,17.754,17.776,17.701,17.701,250000.0
2008-07-09 08:59:00,17.77,17.77,17.689,17.69,350000.0
2008-07-09 09:00:00,17.667,17.769,17.661,17.705,600000.0
2008-07-09 09:01:00,17.725,17.786,17.693,17.723,400000.0
2008-07-09 09:02:00,17.73,17.753,17.644,17.644,500000.0
2008-07-09 09:03:00,17.671,17.767,17.617,17.736,400000.0
2008-07-09 09:04:00,17.776,17.785,17.699,17.699,350000.0
2008-07-09 09:05:00,17.754,17.781,17.638,17.781,350000.0
2008-07-09 09:06:00,17.677,17.846,17.677,17.804,550000.0
2008-07-09 09:07:00,17.728,17.728,17.661,17.661,350000.0
2008-07-09 09:08:00,17.783,17.783,17.673,17.765,550000.0
2008-07-09 09:10:00,17.706,17.797,17.644,17.717,450000.0
2008-07-09 09:11:00,17.682,17.768,17.633,17.656,350000.0
2008-07-09 09:12:00,17.739,17.775,17.624,17.763,450000.0
2008-07-09 09:13:00,17.721,17.738,17.631,17.732,250000.0
2008-07-09 09:14:00,17.733,17.788,17.669,17.788,350000.0
2008-07-09 09:15:00,17.755,17.834,17.697,17.722,500000.0
2008-07-09 09:16:00,17.815,17.815,17.679,17.685,450000.0
2008-07-09 09:17:00,17.724,17.82,17.697,17.82,400000.0
2008-07-09 09:18:00,17.735,17.862,17.706,17.706,400000.0
2008-07-09 09:19:00,17.809,17.815,17.697,17.815,350000.0
2008-07-09 09:20:00,17.75,17.846,17.75,17.76,500000.0
2008-07-09 09:21:00,17.773,17.883,17.743,17.852,500000.0
2008-07-09 09:22:00,17.793,17.802,17.691,17.776,600000.0
2008-07-09 09:23:00,17.715,17.858,17.715,17.748,600000.0
2008-07-09 09:24:00,17.791,17.83,17.698,17.775,550000.0
2008-07-09 09:25:00,17.697,17.834,17.697,17.778,550000.0
2008-07-09 09:26:00,17.823,17.823,17.666,17.76,350000.0
2008-07-09 09:27:00,17.708,17.805,17.706,17.781,350000.0
2008-07-09 09:28:00,17.767,17.792,17.704,17.792,450000.0
2008-07-09 09:29:00,17.774,17.785,17.667,17.785,400000.0
2008-07-09 09:30:00,17.728,17.802,17.697,17.731,700000.0
2008-07-09 09:31:00,17.697,17.792,17.661,17.661,450000.0
2008-07-09 09:32:00,17.702,17.813,17.702,17.742,350000.0
2008-07-09 09:33:00,17.782,17.834,17.72,17.768,400000.0
2008-07-09 09:34:00,17.712,17.786,17.654,17.654,350000.0
2008-07-09 09:35:00,17.644,17.779,17.644,17.712,550000.0
2008-07-09 09:36:00,17.721,17.744,17.701,17.721,550000.0
2008-07-09 09:37:00,17.775,17.785,17.668,17.768,450000.0
2008-07-09 09:38:00,17.777,17.777,17.692,17.737,400000.0
2008-07-09 09:39:00,17.756,17.783,17.671,17.764,400000.0
2008-07-09 09:40:00,17.748,17.786,17.658,17.658,400000.0
2008-07-09 09:41:00,17.754,17.785,17.682,17.785,350000.0
2008-07-09 09:42:00,17.681,17.794,17.68,17.68,350000.0
2008-07-09 09:43:00,17.668,17.755,17.655,17.694,400000.0
2008-07-09 09:44:00,17.764,17.775,17.667,17.761,400000.0
2008-07-09 09:45:00,17.755,17.783,17.655,17.749,650000.0
2008-07-09 09:46:00,17.704,17.751,17.67,17.751,350000.0
2008-07-09 09:47:00,17.684,17.744,17.653,17.655,400000.0
2008-07-09 09:48:00,17.803,17.822,17.682,17.715,450000.0
2008-07-09 09:49:00,17.745,17.751,17.683,17.683,350000.0
2008-07-09 09:50:00,17.741,17.794,17.68,17.791,450000.0
2008-07-09 09:51:00,17.77,17.786,17.665,17.665,400000.0
2008-07-09 09:52:00,17.676,17.778,17.642,17.778,350000.0
2008-07-09 09:53:00,17.788,17.797,17.675,17.797,400000.0
2008-07-09 09:54:00,17.749,17.793,17.654,17.706,450000.0
2008-07-09 09:55:00,17.72,17.798,17.694,17.705,350000.0
2008-07-09 09:56:00,17.657,17.809,17.657,17.662,550000.0
2008-07-09 09:57:00,17.74,17.803,17.707,17.777,350000.0
2008-07-09 09:58:00,17.731,17.785,17.657,17.709,350000.0
2008-07-09 09:59:00,17.775,17.802,17.66,17.69,650000.0
2008-07-09 10:00:00,17.655,17.768,17.648,17.694,600000.0
2008-07-09 10:01:00,17.781,17.781,17.652,17.652,350000.0
2008-07-09 10:02:00,17.765,17.765,17.633,17.716,400000.0
2008-07-09 10:03:00,17.768,17.794,17.657,17.657,550000.0
2008-07-09 10:04:00,17.686,17.795,17.664,17.745,350000.0
2008-07-09 10:05:00,17.72,17.763,17.66,17.746,450000.0
2008-07-09 10:06:00,17.617,17.761,17.614,17.698,700000.0
2008-07-09 10:07:00,17.733,17.812,17.713,17.804,350000.0
2008-07-09 10:08:00,17.795,17.806,17.695,17.695,500000.0
2008-07-09 10:09:00,17.686,17.762,17.63,17.762,600000.0
2008-07-09 10:10:00,17.708,17.825,17.69,17.779,600000.0
2008-07-09 10:11:00,17.749,17.749,17.663,17.705,400000.0
2008-07-09 10:12:00,17.69,17.786,17.66,17.786,500000.0
2008-07-09 10:13:00,17.731,17.808,17.666,17.808,750000.0
2008-07-09 10:14:00,17.715,17.798,17.715,17.798,400000.0
2008-07-09 10:15:00,17.707,17.87,17.695,17.835,500000.0
2008-07-09 10:16:00,17.793,17.802,17.665,17.796,500000.0
2008-07-09 10:17:00,17.721,17.802,17.702,17.729,350000.0
2008-07-09 10:18:00,17.743,17.838,17.724,17.785,550000.0
2008-07-09 10:19:00,17.812,17.813,17.652,17.789,450000.0
2008-07-09 10:20:00,17.731,17.789,17.707,17.707,550000.0
2008-07-09 10:21:00,17.797,17.825,17.688,17.825,500000.0
2008-07-09 10:22:00,17.801,17.847,17.73,17.81,400000.0
2008-07-09 10:23:00,17.804,17.837,17.709,17.821,550000.0
2008-07-09 10:24:00,17.716,17.838,17.704,17.805,550000.0
2008-07-09 10:25:00,17.845,17.847,17.73,17.822,550000.0
2008-07-09 10:26:00,17.791,17.815,17.708,17.708,350000.0
2008-07-09 10:27:00,17.811,17.811,17.69,17.79,450000.0
2008-07-09 10:28:00,17.75,17.865,17.71,17.71,500000.0
2008-07-09 10:29:00,17.779,17.819,17.674,17.8,500000.0
2008-07-09 10:30:00,17.759,17.812,17.744,17.744,350000.0
2008-07-09 10:31:00,17.716,17.818,17.673,17.812,450000.0
2008-07-09 10:32:00,17.867,17.893,17.742,17.764,400000.0
2008-07-09 10:33:00,17.817,17.847,17.723,17.822,550000.0
2008-07-09 10:34:00,17.84,17.84,17.651,17.726,700000.0
2008-07-09 10:35:00,17.833,17.838,17.707,17.838,350000.0
2008-07-09 10:36:00,17.673,17.832,17.658,17.829,450000.0
2008-07-09 10:37:00,17.797,17.847,17.741,17.82,550000.0
2008-07-09 10:38:00,17.718,17.881,17.718,17.776,400000.0
2008-07-09 10:39:00,17.746,17.812,17.693,17.693,550000.0
2008-07-09 10:40:00,17.718,17.817,17.679,17.719,400000.0
2008-07-09 10:41:00,17.835,17.835,17.718,17.772,350000.0
2008-07-09 10:42:00,17.779,17.803,17.681,17.739,550000.0
2008-07-09 10:43:00,17.773,17.811,17.694,17.772,550000.0
2008-07-09 10:44:00,17.813,17.814,17.762,17.765,350000.0
2008-07-09 10:45:00,17.669,17.797,17.669,17.771,350000.0
2008-07-09 10:46:00,17.725,17.822,17.722,17.722,550000.0
2008-07-09 10:47:00,17.748,17.794,17.667,17.708,450000.0
2008-07-09 10:48:00,17.754,17.772,17.674,17.758,450000.0
2008-07-09 10:49:00,17.75,17.795,17.665,17.793,500000.0
2008-07-09 10:50:00,17.779,17.806,17.707,17.707,450000.0
2008-07-09 10:51:00,17.791,17.791,17.705,17.748,550000.0
2008-07-09 10:52:00,17.767,17.778,17.662,17.718,350000.0
2008-07-09 10:53:00,17.7,17.817,17.7,17.711,350000.0
2008-07-09 10:54:00,17.776,17.782,17.708,17.708,550000.0
2008-07-09 10:55:00,17.78,17.829,17.747,17.747,400000.0
2008-07-09 10:56:00,17.759,17.814,17.759,17.811,450000.0
2008-07-09 10:57:00,17.682,17.796,17.661,17.777,350000.0
2008-07-09 10:58:00,17.814,17.814,17.713,17.808,350000.0
2008-07-09 10:59:00,17.789,17.813,17.666,17.666,450000.0
2008-07-09 11:00:00,17.743,17.83,17.69,17.734,350000.0
2008-07-09 11:01:00,17.788,17.871,17.717,17.735,550000.0
2008-07-09 11:02:00,17.712,17.806,17.673,17.769,350000.0
2008-07-09 11:03:00,17.708,17.801,17.675,17.801,550000.0
2008-07-09 11:04:00,17.8,17.8,17.673,17.757,600000.0
2008-07-09 11:05:00,17.838,17.858,17.72,17.742,550000.0
2008-07-09 11:06:00,17.738,17.816,17.677,17.729,550000.0
2008-07-09 11:07:00,17.797,17.854,17.758,17.78,400000.0
2008-07-09 11:08:00,17.799,17.844,17.752,17.76,400000.0
2008-07-09 11:09:00,17.828,17.828,17.72,17.818,500000.0
2008-07-09 11:10:00,17.718,17.82,17.701,17.701,400000.0
2008-07-09 11:11:00,17.828,17.862,17.721,17.818,350000.0
2008-07-09 11:12:00,17.747,17.853,17.736,17.847,500000.0
2008-07-09 11:13:00,17.756,17.835,17.689,17.822,500000.0
2008-07-09 11:14:00,17.751,17.809,17.699,17.777,550000.0
2008-07-09 11:15:00,17.702,17.817,17.702,17.707,350000.0
2008-07-09 11:16:00,17.713,17.834,17.688,17.7,350000.0
2008-07-09 11:17:00,17.688,17.823,17.688,17.787,500000.0
2008-07-09 11:18:00,17.703,17.8,17.68,17.795,550000.0
2008-07-09 11:19:00,17.692,17.82,17.661,17.82,550000.0
2008-07-09 11:20:00,17.757,17.824,17.696,17.696,400000.0
2008-07-09 11:21:00,17.716,17.81,17.705,17.81,550000.0
2008-07-09 11:22:00,17.743,17.824,17.72,17.72,350000.0
2008-07-09 11:23:00,17.744,17.818,17.684,17.708,500000.0
2008-07-09 11:24:00,17.721,17.811,17.707,17.707,450000.0
2008-07-09 11:25:00,17.71,17.806,17.688,17.804,400000.0
2008-07-09 11:26:00,17.722,17.821,17.682,17.806,400000.0
2008-07-09 11:27:00,17.718,17.825,17.718,17.825,500000.0
2008-07-09 11:28:00,17.691,17.775,17.663,17.767,350000.0
2008-07-09 11:29:00,17.714,17.787,17.678,17.787,500000.0
2008-07-09 11:30:00,17.796,17.797,17.697,17.736,450000.0
2008-07-09 11:31:00,17.793,17.834,17.695,17.782,500000.0
2008-07-09 11:32:00,17.767,17.831,17.689,17.826,550000.0
2008-07-09 11:33:00,17.726,17.824,17.719,17.73,500000.0
2008-07-09 11:34:00,17.774,17.838,17.702,17.838,450000.0
2008-07-09 11:35:00,17.718,17.849,17.718,17.781,350000.0
2008-07-09 11:36:00,17.821,17.911,17.713,17.713,550000.0
2008-07-09 11:37:00,17.784,17.841,17.728,17.791,350000.0
2008-07-09 11:38:00,17.741,17.885,17.722,17.724,500000.0
2008-07-09 11:39:00,17.765,17.837,17.726,17.744,350000.0
2008-07-09 11:40:00,17.745,17.829,17.743,17.743,550000.0
2008-07-09 11:41:00,17.751,17.839,17.733,17.794,350000.0
2008-07-09 11:42:00,17.803,17.818,17.743,17.743,450000.0
2008-07-09 11:43:00,17.833,17.846,17.724,17.846,350000.0
2008-07-09 11:44:00,17.713,17.848,17.713,17.774,500000.0
2008-07-09 11:45:00,17.815,17.815,17.699,17.729,400000.0
2008-07-09 11:46:00,17.806,17.86,17.731,17.75,400000.0
2008-07-09 11:47:00,17.756,17.841,17.721,17.792,550000.0
2008-07-09 11:48:00,17.77,17.814,17.711,17.811,400000.0
2008-07-09 11:49:00,17.804,17.819,17.691,17.766,350000.0
2008-07-09 11:50:00,17.774,17.833,17.718,17.833,350000.0
2008-07-09 11:51:00,17.732,17.83,17.718,17.77,550000.0
2008-07-09 11:52:00,17.671,17.809,17.671,17.805,500000.0
2008-07-09 11:53:00,17.814,17.856,17.733,17.853,500000.0
2008-07-09 11:54:00,17.854,17.854,17.717,17.759,400000.0
2008-07-09 11:55:00,17.776,17.84,17.728,17.84,350000.0
2008-07-09 11:56:00,17.778,17.841,17.767,17.772,350000.0
2008-07-09 11:57:00,17.773,17.843,17.698,17.843,550000.0
2008-07-09 11:58:00,17.702,17.821,17.68,17.821,350000.0
2008-07-09 11:59:00,17.781,17.82,17.703,17.751,450000.0
2008-07-09 12:00:00,17.826,17.838,17.745,17.838,550000.0
2008-07-09 12:01:00,17.775,17.857,17.707,17.723,750000.0
2008-07-09 12:02:00,17.809,17.839,17.756,17.771,350000.0
2008-07-09 12:03:00,17.725,17.818,17.717,17.766,550000.0
2008-07-09 12:04:00,17.743,17.802,17.709,17.744,400000.0
2008-07-09 12:06:00,17.737,17.856,17.737,17.756,450000.0
2008-07-09 12:07:00,17.771,17.831,17.722,17.81,450000.0
2008-07-09 12:08:00,17.82,17.823,17.697,17.823,450000.0
2008-07-09 12:09:00,17.706,17.771,17.696,17.739,350000.0
2008-07-09 12:10:00,17.801,17.842,17.74,17.775,400000.0
2008-07-09 12:11:00,17.738,17.864,17.738,17.752,550000.0
2008-07-09 12:12:00,17.696,17.853,17.696,17.742,350000.0
2008-07-09 12:13:00,17.802,17.829,17.697,17.829,500000.0
2008-07-09 12:14:00,17.753,17.833,17.669,17.833,350000.0
2008-07-09 12:15:00,17.764,17.825,17.704,17.704,450000.0
2008-07-09 12:16:00,17.702,17.799,17.702,17.703,350000.0
2008-07-09 12:17:00,17.824,17.824,17.685,17.769,400000.0
2008-07-09 12:18:00,17.757,17.824,17.699,17.789,450000.0
2008-07-09 12:19:00,17.715,17.857,17.679,17.695,450000.0
2008-07-09 12:20:00,17.696,17.869,17.696,17.746,550000.0
2008-07-09 12:21:00,17.777,17.777,17.693,17.775,350000.0
2008-07-09 12:22:00,17.745,17.811,17.691,17.782,550000.0
2008-07-09 12:23:00,17.768,17.815,17.69,17.803,550000.0
2008-07-09 12:24:00,17.757,17.783,17.681,17.782,600000.0
2008-07-09 12:25:00,17.835,17.844,17.73,17.73,350000.0
2008-07-09 12:26:00,17.819,17.819,17.681,17.69,350000.0
2008-07-09 12:27:00,17.794,17.836,17.712,17.809,350000.0
2008-07-09 12:28:00,17.704,17.821,17.701,17.701,550000.0
2008-07-09 12:29:00,17.754,17.825,17.718,17.718,350000.0
2008-07-09 12:30:00,17.753,17.833,17.698,17.777,500000.0
2008-07-09 12:31:00,17.693,17.828,17.693,17.794,450000.0
2008-07-09 12:32:00,17.761,17.828,17.728,17.815,400000.0
2008-07-09 12:33:00,17.709,17.863,17.709,17.807,550000.0
2008-07-09 12:34:00,17.721,17.833,17.721,17.781,350000.0
2008-07-09 12:35:00,17.823,17.862,17.713,17.787,500000.0
2008-07-09 12:36:00,17.793,17.812,17.729,17.812,350000.0
2008-07-09 12:37:00,17.867,17.867,17.802,17.85,400000.0
2008-07-09 12:38:00,17.759,17.833,17.723,17.723,350000.0
2008-07-09 12:40:00,17.846,17.858,17.732,17.798,350000.0
2008-07-09 12:41:00,17.853,17.853,17.715,17.793,400000.0
2008-07-09 12:42:00,17.741,17.857,17.722,17.797,550000.0
2008-07-09 12:43:00,17.79,17.822,17.752,17.798,500000.0
2008-07-09 12:44:00,17.771,17.825,17.762,17.805,350000.0
2008-07-09 12:45:00,17.783,17.83,17.705,17.82,400000.0
2008-07-09 12:46:00,17.747,17.764,17.714,17.714,350000.0
2008-07-09 12:47:00,17.686,17.793,17.643,17.793,500000.0
2008-07-09 12:48:00,17.663,17.793,17.659,17.728,400000.0
2008-07-09 12:49:00,17.741,17.831,17.721,17.729,500000.0
2008-07-09 12:50:00,17.75,17.859,17.709,17.709,450000.0
2008-07-09 12:51:00,17.724,17.811,17.698,17.698,350000.0
2008-07-09 12:52:00,17.742,17.847,17.717,17.814,500000.0
2008-07-09 12:53:00,17.737,17.873,17.737,17.816,500000.0
2008-07-09 12:54:00,17.722,17.837,17.722,17.749,550000.0
2008-07-09 12:55:00,17.72,17.762,17.669,17.721,350000.0
2008-07-09 12:57:00,17.768,17.808,17.661,17.785,400000.0
2008-07-09 12:58:00,17.757,17.78,17.656,17.78,450000.0
2008-07-09 12:59:00,17.786,17.786,17.651,17.677,350000.0
2008-07-09 13:00:00,17.797,17.804,17.733,17.78,350000.0
2008-07-09 13:01:00,17.755,17.804,17.689,17.745,450000.0
2008-07-09 13:02:00,17.661,17.749,17.649,17.703,400000.0
2008-07-09 13:03:00,17.758,17.808,17.746,17.808,450000.0
2008-07-09 13:04:00,17.784,17.809,17.686,17.799,400000.0
2008-07-09 13:05:00,17.701,17.803,17.664,17.779,550000.0
2008-07-09 13:06:00,17.787,17.787,17.65,17.737,450000.0
2008-07-09 13:07:00,17.715,17.803,17.688,17.721,500000.0
2008-07-09 13:08:00,17.686,17.804,17.666,17.678,400000.0
2008-07-09 13:09:00,17.712,17.794,17.673,17.779,500000.0
2008-07-09 13:10:00,17.699,17.773,17.67,17.746,400000.0
2008-07-09 13:11:00,17.695,17.776,17.695,17.752,400000.0
2008-07-09 13:12:00,17.773,17.795,17.682,17.682,550000.0
2008-07-09 13:13:00,17.687,17.765,17.633,17.765,450000.0
2008-07-09 13:14:00,17.679,17.734,17.671,17.725,400000.0
2008-07-09 13:15:00,17.718,17.8,17.649,17.649,350000.0
2008-07-09 13:16:00,17.746,17.749,17.653,17.749,350000.0
2008-07-09 13:17:00,17.663,17.759,17.663,17.75,500000.0
2008-07-09 13:18:00,17.758,17.779,17.708,17.759,350000.0
2008-07-09 13:19:00,17.779,17.779,17.637,17.658,400000.0
2008-07-09 13:20:00,17.692,17.763,17.652,17.711,500000.0
2008-07-09 13:21:00,17.693,17.783,17.648,17.783,500000.0
2008-07-09 13:22:00,17.774,17.774,17.69,17.707,400000.0
2008-07-09 13:23:00,17.729,17.785,17.668,17.785,400000.0
2008-07-09 13:24:00,17.804,17.804,17.677,17.721,350000.0
2008-07-09 13:25:00,17.755,17.789,17.7,17.789,350000.0
2008-07-09 13:26:00,17.657,17.775,17.621,17.704,650000.0
2008-07-09 13:27:00,17.752,17.776,17.655,17.776,550000.0
2008-07-09 13:28:00,17.709,17.784,17.651,17.784,400000.0
2008-07-09 13:29:00,17.777,17.785,17.631,17.749,350000.0
2008-07-09 13:30:00,17.689,17.805,17.689,17.692,550000.0
2008-07-09 13:31:00,17.671,17.777,17.606,17.777,450000.0
2008-07-09 13:32:00,17.684,17.782,17.659,17.672,550000.0
2008-07-09 13:33:00,17.755,17.785,17.66,17.77,500000.0
2008-07-09 13:34:00,17.669,17.802,17.63,17.647,350000.0
2008-07-09 13:35:00,17.728,17.757,17.65,17.744,400000.0
2008-07-09 13:36:00,17.717,17.802,17.664,17.724,450000.0
2008-07-09 13:37:00,17.735,17.746,17.656,17.746,400000.0
2008-07-09 13:38:00,17.686,17.764,17.632,17.764,400000.0
2008-07-09 13:39:00,17.73,17.762,17.651,17.741,500000.0
2008-07-09 13:40:00,17.638,17.798,17.638,17.761,700000.0
2008-07-09 13:41:00,17.706,17.725,17.635,17.669,400000.0
2008-07-09 13:42:00,17.703,17.749,17.621,17.651,400000.0
2008-07-09 13:43:00,17.726,17.746,17.626,17.722,500000.0
2008-07-09 13:44:00,17.672,17.723,17.634,17.698,350000.0
2008-07-09 13:45:00,17.662,17.735,17.636,17.636,350000.0
2008-07-09 13:46:00,17.661,17.761,17.646,17.647,450000.0
2008-07-09 13:47:00,17.66,17.728,17.634,17.634,350000.0
2008-07-09 13:48:00,17.658,17.739,17.611,17.73,500000.0
2008-07-09 13:49:00,17.762,17.785,17.649,17.69,400000.0
2008-07-09 13:50:00,17.647,17.731,17.605,17.731,400000.0
2008-07-09 13:51:00,17.699,17.726,17.592,17.644,400000.0
2008-07-09 13:52:00,17.726,17.726,17.603,17.698,350000.0
2008-07-09 13:53:00,17.628,17.731,17.628,17.641,450000.0
2008-07-09 13:54:00,17.719,17.728,17.568,17.728,400000.0
2008-07-09 13:55:00,17.677,17.691,17.585,17.689,400000.0
2008-07-09 13:56:00,17.69,17.703,17.621,17.624,350000.0
2008-07-09 13:57:00,17.678,17.77,17.648,17.648,400000.0
2008-07-09 13:58:00,17.715,17.73,17.618,17.73,400000.0
2008-07-09 13:59:00,17.641,17.766,17.604,17.766,450000.0
2008-07-09 14:00:00,17.743,17.765,17.653,17.765,350000.0
2008-07-09 14:01:00,17.678,17.736,17.629,17.653,550000.0
2008-07-09 14:02:00,17.707,17.788,17.645,17.788,400000.0
2008-07-09 14:03:00,17.747,17.798,17.676,17.719,400000.0
2008-07-09 14:04:00,17.646,17.77,17.643,17.77,350000.0
2008-07-09 14:05:00,17.778,17.781,17.655,17.703,400000.0
2008-07-09 14:06:00,17.747,17.775,17.645,17.761,400000.0
2008-07-09 14:07:00,17.664,17.773,17.664,17.756,400000.0
2008-07-09 14:08:00,17.637,17.779,17.637,17.678,350000.0
2008-07-09 14:09:00,17.626,17.751,17.626,17.685,550000.0
2008-07-09 14:10:00,17.645,17.763,17.645,17.7,350000.0
2008-07-09 14:11:00,17.776,17.79,17.741,17.79,350000.0
2008-07-09 14:12:00,17.757,17.774,17.66,17.774,400000.0
2008-07-09 14:13:00,17.759,17.777,17.657,17.74,350000.0
2008-07-09 14:14:00,17.779,17.82,17.698,17.729,350000.0
2008-07-09 14:15:00,17.691,17.793,17.682,17.683,450000.0
2008-07-09 14:16:00,17.74,17.85,17.695,17.822,750000.0
2008-07-09 14:17:00,17.691,17.779,17.684,17.716,350000.0
2008-07-09 14:18:00,17.687,17.803,17.668,17.684,400000.0
2008-07-09 14:19:00,17.787,17.853,17.712,17.8,500000.0
2008-07-09 14:20:00,17.717,17.801,17.702,17.708,600000.0
2008-07-09 14:21:00,17.806,17.82,17.687,17.687,350000.0
2008-07-09 14:22:00,17.701,17.801,17.69,17.735,400000.0
2008-07-09 14:23:00,17.79,17.801,17.678,17.701,650000.0
2008-07-09 14:24:00,17.81,17.81,17.67,17.709,550000.0
2008-07-09 14:25:00,17.804,17.876,17.685,17.688,700000.0
2008-07-09 14:26:00,17.783,17.838,17.719,17.762,350000.0
2008-07-09 14:27:00,17.793,17.793,17.707,17.792,400000.0
2008-07-09 14:28:00,17.777,17.831,17.683,17.793,550000.0
2008-07-09 14:29:00,17.805,17.806,17.707,17.712,450000.0
2008-07-09 14:30:00,17.784,17.844,17.7,17.804,400000.0
2008-07-09 14:31:00,17.713,17.828,17.713,17.797,400000.0
2008-07-09 14:32:00,17.71,17.812,17.707,17.714,500000.0
2008-07-09 14:33:00,17.799,17.841,17.776,17.84,400000.0
2008-07-09 14:34:00,17.813,17.848,17.702,17.702,450000.0
2008-07-09 14:35:00,17.801,17.841,17.756,17.765,350000.0
2008-07-09 14:36:00,17.757,17.85,17.728,17.826,450000.0
2008-07-09 14:37:00,17.788,17.881,17.735,17.735,550000.0
2008-07-09 14:38:00,17.819,17.819,17.723,17.771,400000.0
2008-07-09 14:39:00,17.738,17.849,17.701,17.8,800000.0
2008-07-09 14:40:00,17.773,17.871,17.751,17.863,700000.0
2008-07-09 14:41:00,17.804,17.889,17.764,17.889,350000.0
2008-07-09 14:42:00,17.901,17.901,17.736,17.826,450000.0
2008-07-09 14:43:00,17.861,17.907,17.772,17.907,500000.0
2008-07-09 14:44:00,17.809,17.879,17.788,17.879,450000.0
2008-07-09 14:45:00,17.916,17.941,17.799,17.799,400000.0
2008-07-09 14:46:00,17.949,17.982,17.837,17.888,550000.0
2008-07-09 14:47:00,17.947,17.978,17.865,17.957,350000.0
2008-07-09 14:48:00,17.92,17.967,17.868,17.946,400000.0
2008-07-09 14:49:00,17.959,17.96,17.817,17.817,500000.0
2008-07-09 14:50:00,17.874,17.994,17.857,17.94,400000.0
2008-07-09 14:51:00,17.93,17.946,17.859,17.918,350000.0
2008-07-09 14:52:00,17.949,17.949,17.862,17.866,450000.0
2008-07-09 14:53:00,17.856,17.959,17.804,17.959,450000.0
2008-07-09 14:54:00,17.923,17.95,17.803,17.86,400000.0
2008-07-09 14:55:00,17.875,17.902,17.794,17.794,450000.0
2008-07-09 14:56:00,17.9,17.953,17.843,17.905,350000.0
2008-07-09 14:57:00,17.888,17.944,17.849,17.925,500000.0
2008-07-09 14:58:00,17.888,17.927,17.813,17.921,400000.0
2008-07-09 14:59:00,17.884,17.979,17.827,17.827,550000.0
2008-07-09 15:00:00,17.871,17.96,17.842,17.842,350000.0
2008-07-09 15:01:00,17.954,17.954,17.82,17.854,400000.0
2008-07-09 15:02:00,17.902,17.942,17.844,17.891,400000.0
2008-07-09 15:03:00,17.919,17.957,17.811,17.94,450000.0
2008-07-09 15:04:00,17.889,17.964,17.843,17.927,400000.0
2008-07-09 15:05:00,17.9,17.901,17.793,17.833,400000.0
2008-07-09 15:06:00,17.925,17.925,17.818,17.824,400000.0
2008-07-09 15:07:00,17.836,17.99,17.836,17.927,350000.0
2008-07-09 15:08:00,17.815,17.934,17.815,17.875,450000.0
2008-07-09 15:09:00,17.916,17.943,17.824,17.847,450000.0
2008-07-09 15:10:00,17.848,17.95,17.791,17.843,400000.0
2008-07-09 15:11:00,17.811,17.884,17.796,17.884,500000.0
2008-07-09 15:12:00,17.842,17.922,17.81,17.922,350000.0
2008-07-09 15:13:00,17.874,17.963,17.829,17.829,400000.0
2008-07-09 15:14:00,17.847,17.94,17.83,17.834,400000.0
2008-07-09 15:15:00,17.866,17.97,17.842,17.87,350000.0
2008-07-09 15:16:00,17.824,17.96,17.824,17.96,350000.0
2008-07-09 15:17:00,17.841,17.966,17.841,17.934,500000.0
2008-07-09 15:18:00,17.928,17.948,17.832,17.948,450000.0
2008-07-09 15:19:00,17.85,17.945,17.808,17.808,450000.0
2008-07-09 15:20:00,17.889,17.977,17.847,17.862,550000.0
2008-07-09 15:21:00,17.973,17.973,17.859,17.87,400000.0
2008-07-09 15:22:00,17.955,18.013,17.898,17.981,400000.0
2008-07-09 15:23:00,17.919,17.96,17.841,17.915,550000.0
2008-07-09 15:24:00,17.922,17.96,17.793,17.885,550000.0
2008-07-09 15:25:00,17.958,17.958,17.83,17.934,350000.0
2008-07-09 15:26:00,17.918,17.938,17.811,17.811,450000.0
2008-07-09 15:27:00,17.888,17.951,17.795,17.795,450000.0
2008-07-09 15:28:00,17.895,17.904,17.851,17.876,350000.0
2008-07-09 15:29:00,17.932,17.932,17.819,17.857,400000.0
2008-07-09 15:30:00,17.847,17.912,17.811,17.867,400000.0
2008-07-09 15:31:00,17.806,17.896,17.787,17.791,350000.0
2008-07-09 15:32:00,17.93,17.952,17.79,17.861,500000.0
2008-07-09 15:33:00,17.85,17.917,17.809,17.853,550000.0
2008-07-09 15:34:00,17.834,17.913,17.834,17.913,450000.0
2008-07-09 15:35:00,17.895,17.924,17.795,17.854,500000.0
2008-07-09 15:36:00,17.879,17.933,17.812,17.933,550000.0
2008-07-09 15:37:00,17.887,17.937,17.802,17.902,450000.0
2008-07-09 15:38:00,17.881,17.959,17.859,17.878,450000.0
2008-07-09 15:39:00,17.89,17.975,17.89,17.971,350000.0
2008-07-09 15:40:00,17.857,17.959,17.855,17.937,550000.0
2008-07-09 15:41:00,17.974,18.014,17.887,17.899,350000.0
2008-07-09 15:42:00,17.939,18.016,17.872,18.006,400000.0
2008-07-09 15:43:00,17.977,18.008,17.863,17.927,450000.0
2008-07-09 15:44:00,17.986,18.042,17.921,18.011,350000.0
2008-07-09 15:45:00,17.919,18.026,17.898,17.953,450000.0
2008-07-09 15:46:00,17.981,18.024,17.892,18.015,350000.0
2008-07-09 15:47:00,17.977,18.027,17.886,17.886,550000.0
2008-07-09 15:48:00,17.909,17.985,17.883,17.902,350000.0
2008-07-09 15:49:00,17.996,18.024,17.949,18.024,350000.0
2008-07-09 15:50:00,18.039,18.047,17.931,17.956,550000.0
2008-07-09 15:51:00,17.918,18.025,17.892,18.025,500000.0
2008-07-09 15:52:00,17.928,18.096,17.926,17.951,350000.0
2008-07-09 15:53:00,17.985,18.079,17.953,18.03,400000.0
2008-07-09 15:54:00,18.014,18.052,17.932,18.008,450000.0
2008-07-09 15:55:00,17.96,18.028,17.917,18.028,550000.0
2008-07-09 15:56:00,18.063,18.063,17.929,17.929,450000.0
2008-07-09 15:57:00,17.965,18.053,17.94,18.053,500000.0
2008-07-09 15:58:00,18.025,18.057,17.914,18.057,500000.0
2008-07-09 15:59:00,18.074,18.102,17.985,17.999,450000.0
2008-07-09 16:00:00,17.918,18.047,17.918,18.046,550000.0
2008-07-09 16:01:00,18.041,18.081,17.982,18.063,450000.0
2008-07-09 16:02:00,17.964,18.101,17.948,18.002,550000.0
2008-07-09 16:03:00,17.965,18.019,17.906,17.917,400000.0
2008-07-09 16:04:00,17.9,18.044,17.888,18.023,400000.0
2008-07-09 16:05:00,18.005,18.053,17.89,17.89,650000.0
2008-07-09 16:06:00,17.908,18.007,17.908,17.945,500000.0
2008-07-09 16:07:00,18.037,18.037,17.916,17.916,500000.0
2008-07-09 16:08:00,17.88,18.006,17.88,17.932,450000.0
2008-07-09 16:09:00,17.889,18.007,17.881,18.007,350000.0
2008-07-09 16:10:00,17.988,18.028,17.902,17.983,400000.0
2008-07-09 16:11:00,17.894,17.974,17.886,17.916,550000.0
2008-07-09 16:12:00,17.901,17.994,17.887,17.994,400000.0
2008-07-09 16:13:00,17.918,17.978,17.884,17.942,350000.0
2008-07-09 16:14:00,17.979,17.989,17.896,17.925,350000.0
2008-07-09 16:15:00,17.962,18.012,17.869,17.957,550000.0
2008-07-09 16:16:00,17.925,18.0,17.87,17.953,550000.0
2008-07-09 16:17:00,17.963,17.993,17.873,17.873,350000.0
2008-07-09 16:18:00,17.975,17.989,17.857,17.964,400000.0
2008-07-09 16:19:00,17.882,17.999,17.882,17.999,500000.0
2008-07-09 16:20:00,17.999,18.045,17.881,17.881,550000.0
2008-07-09 16:21:00,17.902,18.009,17.879,17.879,400000.0
2008-07-09 16:22:00,17.952,17.952,17.848,17.91,450000.0
2008-07-09 16:23:00,17.874,17.958,17.856,17.859,400000.0
2008-07-09 16:24:00,17.958,17.958,17.862,17.94,400000.0
2008-07-09 16:25:00,17.968,18.03,17.86,17.94,450000.0
2008-07-09 16:26:00,17.958,17.995,17.856,17.856,550000.0
2008-07-09 16:27:00,17.971,18.03,17.917,18.013,650000.0
2008-07-09 16:28:00,17.96,17.973,17.859,17.946,550000.0
2008-07-09 16:29:00,17.91,17.99,17.876,17.906,400000.0
2008-07-09 16:30:00,18.024,18.025,17.893,17.917,600000.0
2008-07-09 16:31:00,18.001,18.01,17.862,17.886,500000.0
2008-07-09 16:32:00,17.98,18.002,17.868,18.002,450000.0
2008-07-09 16:33:00,17.941,17.997,17.883,17.926,550000.0
2008-07-09 16:34:00,18.018,18.018,17.906,17.908,350000.0
2008-07-09 16:35:00,17.912,18.015,17.912,17.935,400000.0
2008-07-09 16:36:00,17.999,18.066,17.928,17.94,400000.0
2008-07-09 16:37:00,17.96,17.96,17.863,17.883,500000.0
2008-07-09 16:38:00,17.861,18.037,17.861,17.9,450000.0
2008-07-09 16:39:00,18.007,18.009,17.925,18.009,500000.0
2008-07-09 16:40:00,17.931,18.001,17.931,17.962,450000.0
2008-07-09 16:41:00,17.926,18.013,17.876,17.988,400000.0
2008-07-09 16:42:00,18.0,18.042,17.91,18.029,700000.0
2008-07-09 16:43:00,18.008,18.029,17.885,18.018,550000.0
2008-07-09 16:44:00,17.985,18.009,17.901,17.995,550000.0
2008-07-09 16:45:00,17.898,17.996,17.882,17.996,350000.0
2008-07-09 16:46:00,17.971,17.991,17.885,17.95,500000.0
2008-07-09 16:47:00,17.876,17.988,17.832,17.879,600000.0
2008-07-09 16:48:00,17.972,17.98,17.847,17.89,400000.0
2008-07-09 16:49:00,17.943,17.978,17.838,17.838,450000.0
2008-07-09 16:50:00,17.965,17.995,17.852,17.984,500000.0
2008-07-09 16:51:00,17.898,18.011,17.812,17.872,500000.0
2008-07-09 16:52:00,17.806,17.957,17.806,17.886,400000.0
2008-07-09 16:53:00,17.905,17.919,17.803,17.841,400000.0
2008-07-09 16:54:00,17.917,17.925,17.842,17.881,400000.0
2008-07-09 16:55:00,17.929,17.936,17.796,17.911,500000.0
2008-07-09 16:56:00,17.822,17.894,17.788,17.788,400000.0
2008-07-09 16:57:00,17.851,17.908,17.784,17.89,350000.0
2008-07-09 16:58:00,17.899,17.899,17.74,17.816,450000.0
2008-07-09 16:59:00,17.834,17.928,17.814,17.84,400000.0
2008-07-09 17:00:00,17.837,17.932,17.786,17.915,350000.0
2008-07-09 17:01:00,17.917,17.917,17.79,17.835,450000.0
2008-07-09 17:02:00,17.803,17.879,17.803,17.866,400000.0
2008-07-09 17:03:00,17.854,17.91,17.781,17.841,450000.0
2008-07-09 17:04:00,17.839,17.938,17.803,17.863,350000.0
2008-07-09 17:05:00,17.919,17.923,17.784,17.881,400000.0
2008-07-09 17:06:00,17.921,17.941,17.847,17.941,350000.0
2008-07-09 17:07:00,17.847,17.927,17.785,17.813,550000.0
2008-07-09 17:08:00,17.947,17.947,17.822,17.864,350000.0
2008-07-09 17:09:00,17.844,18.004,17.844,17.967,450000.0
2008-07-09 17:10:00,17.922,17.944,17.848,17.893,500000.0
2008-07-09 17:11:00,17.83,17.967,17.823,17.863,550000.0
2008-07-09 17:12:00,17.876,17.973,17.853,17.916,400000.0
2008-07-09 17:13:00,17.809,17.923,17.803,17.803,600000.0
2008-07-09 17:14:00,17.854,17.882,17.813,17.824,350000.0
2008-07-09 17:15:00,17.893,17.993,17.854,17.868,350000.0
2008-07-09 17:16:00,17.957,17.957,17.806,17.915,450000.0
2008-07-09 17:17:00,17.915,17.988,17.867,17.92,400000.0
2008-07-09 17:18:00,17.931,18.018,17.885,17.991,400000.0
2008-07-09 17:19:00,17.926,17.946,17.805,17.861,550000.0
2008-07-09 17:20:00,17.962,17.974,17.836,17.853,350000.0
2008-07-09 17:21:00,17.948,17.951,17.774,17.907,550000.0
2008-07-09 17:22:00,17.922,17.922,17.777,17.817,400000.0
2008-07-09 17:23:00,17.934,17.945,17.822,17.929,400000.0
2008-07-09 17:24:00,17.8,17.911,17.8,17.877,450000.0
2008-07-09 17:25:00,17.834,17.866,17.779,17.811,450000.0
2008-07-09 17:26:00,17.799,17.919,17.799,17.808,450000.0
2008-07-09 17:27:00,17.913,17.914,17.794,17.878,650000.0
2008-07-09 17:28:00,17.83,17.89,17.759,17.89,550000.0
2008-07-09 17:29:00,17.805,17.894,17.785,17.894,400000.0
2008-07-09 17:30:00,17.771,17.903,17.771,17.867,350000.0
2008-07-09 17:31:00,17.822,17.873,17.742,17.842,600000.0
2008-07-09 17:32:00,17.764,17.891,17.762,17.842,400000.0
2008-07-09 17:33:00,17.906,17.933,17.8,17.823,350000.0
2008-07-09 17:34:00,17.808,17.892,17.784,17.881,500000.0
2008-07-09 17:35:00,17.921,17.938,17.827,17.852,500000.0
2008-07-09 17:36:00,17.934,17.936,17.809,17.936,400000.0
2008-07-09 17:37:00,17.925,17.925,17.825,17.889,500000.0
2008-07-09 17:38:00,17.868,17.921,17.807,17.885,350000.0
2008-07-09 17:39:00,17.886,17.893,17.795,17.818,350000.0
2008-07-09 17:40:00,17.924,17.924,17.775,17.902,550000.0
2008-07-09 17:41:00,17.837,17.916,17.791,17.908,550000.0
2008-07-09 17:42:00,17.816,17.918,17.813,17.918,500000.0
2008-07-09 17:43:00,17.794,17.907,17.794,17.841,550000.0
2008-07-09 17:44:00,17.842,17.924,17.814,17.857,350000.0
2008-07-09 17:45:00,17.831,17.909,17.769,17.816,550000.0
2008-07-09 17:46:00,17.843,17.881,17.783,17.802,350000.0
2008-07-09 17:47:00,17.83,17.913,17.786,17.913,550000.0
2008-07-09 17:48:00,17.931,17.973,17.848,17.973,400000.0
2008-07-09 17:49:00,17.867,18.012,17.863,17.966,650000.0
2008-07-09 17:50:00,17.915,17.994,17.889,17.972,350000.0
2008-07-09 17:51:00,17.94,17.991,17.871,17.989,550000.0
2008-07-09 17:52:00,18.0,18.022,17.937,18.022,400000.0
2008-07-09 17:53:00,17.973,18.025,17.958,17.96,500000.0
2008-07-09 17:54:00,17.987,18.064,17.964,17.991,350000.0
2008-07-09 17:55:00,18.002,18.035,17.931,17.964,550000.0
2008-07-09 17:56:00,17.945,18.057,17.926,17.999,500000.0
2008-07-09 17:57:00,18.03,18.03,17.9,18.014,450000.0
2008-07-09 17:58:00,17.937,18.018,17.914,17.932,350000.0
2008-07-09 17:59:00,17.881,18.01,17.881,18.01,350000.0
2008-07-09 18:00:00,17.974,18.028,17.895,17.895,400000.0
2008-07-09 18:01:00,17.931,18.018,17.931,17.943,400000.0
2008-07-09 18:02:00,17.975,18.007,17.883,17.927,450000.0
2008-07-09 18:03:00,17.984,18.04,17.925,17.986,450000.0
2008-07-09 18:04:00,18.032,18.032,17.938,17.938,450000.0
2008-07-09 18:05:00,18.014,18.08,17.935,17.961,750000.0
2008-07-09 18:06:00,18.022,18.048,17.945,18.033,300000.0
2008-07-09 18:07:00,18.025,18.072,17.924,18.024,400000.0
2008-07-09 18:08:00,18.008,18.03,17.913,18.001,400000.0
2008-07-09 18:09:00,17.963,18.033,17.896,17.956,350000.0
2008-07-09 18:10:00,17.981,18.03,17.927,18.03,400000.0
2008-07-09 18:11:00,17.917,17.997,17.862,17.986,450000.0
2008-07-09 18:12:00,18.028,18.028,17.885,17.993,400000.0
2008-07-09 18:13:00,17.919,18.035,17.871,18.035,450000.0
2008-07-09 18:14:00,18.01,18.056,17.936,18.016,350000.0
2008-07-09 18:15:00,18.033,18.033,17.922,17.922,450000.0
2008-07-09 18:16:00,18.024,18.051,17.933,17.982,550000.0
2008-07-09 18:17:00,18.007,18.012,17.916,17.916,450000.0
2008-07-09 18:18:00,17.893,17.999,17.893,17.931,450000.0
2008-07-09 18:19:00,17.997,17.997,17.854,17.961,500000.0
2008-07-09 18:20:00,17.909,18.031,17.909,17.951,550000.0
2008-07-09 18:21:00,17.972,18.029,17.91,17.972,550000.0
2008-07-09 18:22:00,17.986,18.013,17.881,18.0,450000.0
2008-07-09 18:23:00,18.01,18.01,17.918,18.001,400000.0
2008-07-09 18:24:00,17.925,18.0,17.891,18.0,350000.0
2008-07-09 18:25:00,17.867,18.018,17.852,17.877,1950000.0
2008-07-09 18:26:00,17.886,18.014,17.869,17.919,350000.0
2008-07-09 18:27:00,17.904,17.997,17.849,17.875,350000.0
2008-07-09 18:28:00,17.926,17.988,17.916,17.988,350000.0
2008-07-09 18:29:00,17.927,18.024,17.891,17.941,450000.0
2008-07-09 18:30:00,18.015,18.053,17.919,17.919,400000.0
2008-07-09 18:31:00,17.942,17.996,17.902,17.925,1550000.0
2008-07-09 18:32:00,17.926,17.995,17.819,17.961,550000.0
2008-07-09 18:33:00,17.988,17.988,17.892,17.932,350000.0
2008-07-09 18:34:00,17.93,17.994,17.875,17.962,350000.0
2008-07-09 18:35:00,17.962,18.042,17.962,17.975,350000.0
2008-07-09 18:36:00,18.017,18.017,17.914,17.997,400000.0
2008-07-09 18:37:00,17.903,18.0,17.869,18.0,400000.0
2008-07-09 18:38:00,17.931,18.013,17.931,18.012,450000.0
2008-07-09 18:39:00,18.003,18.003,17.897,17.941,350000.0
2008-07-09 18:40:00,17.927,18.023,17.882,18.023,500000.0
2008-07-09 18:41:00,18.011,18.052,17.908,18.033,500000.0
2008-07-09 18:42:00,18.044,18.044,17.947,17.967,400000.0
2008-07-09 18:43:00,18.063,18.074,17.971,18.06,400000.0
2008-07-09 18:44:00,17.974,18.048,17.919,18.048,500000.0
2008-07-09 18:45:00,18.008,18.046,17.945,17.945,400000.0
2008-07-09 18:46:00,18.051,18.055,17.916,18.006,550000.0
2008-07-09 18:47:00,18.028,18.094,17.969,18.008,550000.0
2008-07-09 18:48:00,18.023,18.031,17.918,18.005,350000.0
2008-07-09 18:49:00,17.996,18.042,17.939,17.989,450000.0
2008-07-09 18:50:00,18.078,18.089,17.965,18.065,350000.0
2008-07-09 18:51:00,18.06,18.106,17.978,17.995,400000.0
2008-07-09 18:52:00,18.022,18.081,18.011,18.045,350000.0
2008-07-09 18:53:00,18.015,18.078,17.976,18.05,450000.0
2008-07-09 18:54:00,18.063,18.089,17.95,18.047,400000.0
2008-07-09 18:55:00,18.001,18.082,17.984,18.03,450000.0
2008-07-09 18:56:00,18.072,18.072,17.947,17.961,350000.0
2008-07-09 18:57:00,17.962,18.116,17.962,18.069,350000.0
2008-07-09 18:58:00,18.03,18.042,17.957,18.042,1250000.0
2008-07-09 18:59:00,18.044,18.067,17.955,18.049,1500000.0
2008-07-09 19:00:00,17.993,18.074,17.94,18.074,350000.0
2008-07-09 19:01:00,17.993,18.054,17.965,18.025,500000.0
2008-07-09 19:02:00,18.009,18.084,17.996,18.02,350000.0
2008-07-09 19:03:00,18.046,18.046,17.935,17.996,400000.0
2008-07-09 19:04:00,17.997,18.118,17.965,18.045,450000.0
2008-07-09 19:05:00,17.983,18.066,17.935,18.057,400000.0
2008-07-09 19:06:00,18.023,18.032,17.925,17.953,400000.0
2008-07-09 19:07:00,18.051,18.063,17.981,18.031,350000.0
2008-07-09 19:08:00,18.016,18.04,17.969,17.988,450000.0
2008-07-09 19:09:00,17.973,18.088,17.973,18.008,550000.0
2008-07-09 19:10:00,18.042,18.055,17.979,18.055,500000.0
2008-07-09 19:11:00,18.062,18.123,17.99,18.107,350000.0
2008-07-09 19:12:00,18.054,18.054,17.918,17.98,550000.0
2008-07-09 19:13:00,17.923,18.04,17.901,18.04,550000.0
2008-07-09 19:14:00,18.004,18.087,17.982,18.03,350000.0
2008-07-09 19:15:00,18.05,18.106,17.958,18.073,550000.0
2008-07-09 19:16:00,18.043,18.068,17.964,17.964,350000.0
2008-07-09 19:17:00,18.047,18.067,17.946,18.049,350000.0
2008-07-09 19:18:00,18.041,18.072,17.951,17.951,500000.0
2008-07-09 19:19:00,18.045,18.08,17.954,18.08,350000.0
2008-07-09 19:20:00,18.054,18.099,17.967,17.997,500000.0
2008-07-09 19:21:00,18.011,18.098,17.98,18.089,400000.0
2008-07-09 19:22:00,17.977,18.102,17.977,17.996,350000.0
2008-07-09 19:23:00,17.94,17.989,17.938,17.938,350000.0
2008-07-09 19:24:00,18.02,18.046,17.92,18.017,550000.0
2008-07-09 19:25:00,18.052,18.061,17.926,18.023,450000.0
2008-07-09 19:26:00,18.032,18.071,17.941,17.941,450000.0
2008-07-09 19:27:00,18.072,18.072,17.944,17.973,400000.0
2008-07-09 19:28:00,17.981,18.061,17.958,18.039,450000.0
2008-07-09 19:29:00,18.096,18.13,17.99,17.99,500000.0
2008-07-09 19:30:00,17.999,18.074,17.999,18.0,400000.0
2008-07-09 19:31:00,17.988,18.025,17.942,18.0,450000.0
2008-07-09 19:32:00,18.038,18.062,17.969,17.975,400000.0
2008-07-09 19:33:00,18.054,18.071,17.961,18.009,400000.0
2008-07-09 19:34:00,17.975,18.048,17.948,18.022,400000.0
2008-07-09 19:35:00,17.984,18.064,17.984,17.996,350000.0
2008-07-09 19:36:00,17.969,18.044,17.969,17.993,350000.0
2008-07-09 19:37:00,18.07,18.07,17.953,17.991,550000.0
2008-07-09 19:38:00,18.034,18.037,17.912,18.037,400000.0
2008-07-09 19:39:00,18.063,18.116,17.979,17.994,400000.0
2008-07-09 19:40:00,18.007,18.09,17.98,18.045,400000.0
2008-07-09 19:42:00,18.05,18.073,17.962,18.041,500000.0
2008-07-09 19:43:00,17.916,18.049,17.916,18.037,350000.0
2008-07-09 19:44:00,17.978,18.129,17.978,18.053,400000.0
2008-07-09 19:45:00,18.077,18.077,17.937,18.054,400000.0
2008-07-09 19:46:00,17.942,18.074,17.942,18.051,350000.0
2008-07-09 19:47:00,18.024,18.065,17.987,18.041,400000.0
2008-07-09 19:48:00,17.965,18.09,17.923,17.975,500000.0
2008-07-09 19:49:00,18.039,18.078,17.955,18.065,400000.0
2008-07-09 19:50:00,17.986,18.059,17.927,18.055,400000.0
2008-07-09 19:51:00,18.085,18.118,17.985,18.013,400000.0
2008-07-09 19:52:00,18.043,18.072,17.954,18.072,450000.0
2008-07-09 19:54:00,17.992,18.058,17.954,17.988,400000.0
2008-07-09 19:55:00,17.982,18.048,17.959,17.959,350000.0
2008-07-09 19:56:00,17.987,18.103,17.971,18.012,450000.0
2008-07-09 19:57:00,17.958,18.044,17.945,18.044,350000.0
2008-07-09 19:58:00,18.042,18.042,17.921,17.926,350000.0
2008-07-09 19:59:00,18.017,18.073,17.961,17.961,350000.0
2008-07-09 20:00:00,17.941,18.025,17.923,17.971,450000.0
2008-07-09 20:01:00,17.99,18.042,17.919,17.98,500000.0
2008-07-09 20:02:00,18.033,18.036,17.93,18.027,450000.0
2008-07-09 20:03:00,17.969,18.054,17.909,17.992,350000.0
2008-07-09 20:04:00,18.032,18.061,17.94,18.007,350000.0
2008-07-09 20:05:00,17.978,18.061,17.958,18.019,350000.0
2008-07-09 20:06:00,17.959,18.057,17.924,18.0,400000.0
2008-07-09 20:07:00,18.017,18.017,17.925,17.95,200000.0
2008-07-09 20:08:00,18.02,18.029,17.92,18.009,300000.0
2008-07-09 20:09:00,18.008,18.064,17.958,18.061,450000.0
2008-07-09 20:10:00,18.026,18.061,17.939,18.022,550000.0
2008-07-09 20:11:00,18.029,18.127,17.93,17.93,550000.0
2008-07-09 20:12:00,18.013,18.054,17.914,18.01,350000.0
2008-07-09 20:13:00,17.996,18.044,17.912,18.044,550000.0
2008-07-09 20:14:00,17.969,18.046,17.969,18.032,350000.0
2008-07-09 20:15:00,17.953,18.051,17.953,18.037,550000.0
2008-07-09 20:16:00,17.998,18.006,17.929,17.929,250000.0
2008-07-09 20:17:00,17.965,18.083,17.945,18.047,350000.0
2008-07-09 20:18:00,17.935,18.04,17.918,17.989,400000.0
2008-07-09 20:19:00,18.026,18.029,17.895,18.029,350000.0
2008-07-09 20:20:00,18.029,18.046,17.907,18.007,400000.0
2008-07-09 20:22:00,17.941,18.062,17.941,18.016,350000.0
2008-07-09 20:23:00,17.946,18.111,17.946,17.984,500000.0
2008-07-09 20:24:00,18.048,18.048,17.968,17.968,100000.0
2008-07-09 20:25:00,17.983,18.01,17.928,17.988,450000.0
2008-07-09 20:26:00,17.938,18.056,17.938,18.028,350000.0
2008-07-09 20:27:00,17.973,18.046,17.961,17.961,250000.0
2008-07-09 20:28:00,18.031,18.031,17.889,17.97,550000.0
2008-07-09 20:30:00,17.961,18.015,17.958,17.988,400000.0
2008-07-09 20:31:00,17.999,18.04,17.937,18.011,400000.0
2008-07-09 20:32:00,17.993,18.004,17.993,18.004,250000.0
2008-07-09 20:33:00,17.927,17.99,17.912,17.983,400000.0
2008-07-09 20:35:00,18.032,18.032,18.031,18.031,100000.0
2008-07-09 20:36:00,18.038,18.057,17.988,17.988,400000.0
2008-07-09 20:37:00,18.005,18.05,17.947,17.947,300000.0
2008-07-09 20:38:00,18.071,18.073,17.99,18.036,400000.0
2008-07-09 20:40:00,18.01,18.062,17.924,18.062,550000.0
2008-07-09 20:41:00,18.033,18.069,17.939,18.069,550000.0
2008-07-09 20:42:00,17.983,18.036,17.922,17.983,500000.0
2008-07-09 20:43:00,18.024,18.03,17.863,18.03,350000.0
2008-07-09 20:44:00,17.97,18.047,17.899,18.047,350000.0
2008-07-09 20:45:00,17.975,18.028,17.936,17.936,400000.0
2008-07-09 20:46:00,17.947,18.081,17.943,17.943,400000.0
2008-07-09 20:47:00,17.977,18.027,17.931,18.027,300000.0
2008-07-09 20:48:00,18.033,18.033,17.933,18.023,300000.0
2008-07-09 20:49:00,18.002,18.056,17.905,18.056,350000.0
2008-07-09 20:50:00,17.897,18.037,17.897,17.946,400000.0
2008-07-09 20:51:00,17.96,17.96,17.952,17.952,150000.0
2008-07-09 20:52:00,18.025,18.049,17.917,18.001,500000.0
2008-07-09 20:53:00,18.0,18.062,17.983,18.062,350000.0
2008-07-09 20:54:00,17.939,18.083,17.935,18.02,500000.0
2008-07-09 20:55:00,17.943,18.037,17.913,18.023,500000.0
2008-07-09 20:56:00,17.997,18.048,17.963,18.04,400000.0
2008-07-09 20:57:00,18.005,18.005,17.951,17.981,350000.0
2008-07-09 20:58:00,17.978,18.035,17.932,17.968,450000.0
2008-07-09 20:59:00,18.023,18.066,17.964,18.052,250000.0
2008-07-09 21:00:00,17.94,18.06,17.933,17.977,650000.0
2008-07-09 21:01:00,18.0,18.06,17.943,17.985,250000.0
2008-07-09 21:02:00,17.978,18.086,17.978,18.036,350000.0
2008-07-09 21:03:00,17.993,18.064,17.938,18.064,550000.0
2008-07-09 21:04:00,17.974,18.032,17.94,18.018,250000.0
2008-07-09 21:05:00,18.094,18.094,17.995,18.018,250000.0
2008-07-09 21:06:00,17.972,18.048,17.972,18.004,150000.0
2008-07-09 21:07:00,18.023,18.072,17.995,18.072,300000.0
2008-07-09 21:10:00,17.996,18.094,17.964,17.964,500000.0
2008-07-09 21:11:00,17.945,18.039,17.928,17.928,350000.0
2008-07-09 21:12:00,18.035,18.035,17.904,17.947,500000.0
2008-07-09 21:13:00,18.056,18.083,17.956,18.083,350000.0
2008-07-09 21:14:00,18.072,18.08,17.969,18.04,250000.0
2008-07-09 21:17:00,18.06,18.079,17.999,18.079,150000.0
2008-07-09 21:18:00,18.091,18.091,17.987,17.997,300000.0
2008-07-09 21:19:00,18.054,18.054,17.927,17.982,350000.0
2008-07-09 21:20:00,18.095,18.138,17.983,17.983,950000.0
2008-07-09 21:21:00,18.091,18.091,17.952,17.972,550000.0
2008-07-09 21:24:00,18.082,18.082,18.028,18.034,150000.0
2008-07-09 21:25:00,17.987,18.135,17.987,18.027,400000.0
2008-07-09 21:26:00,18.008,18.113,17.969,17.969,400000.0
2008-07-09 21:27:00,18.032,18.051,17.911,17.995,400000.0
2008-07-09 21:28:00,18.015,18.046,17.955,18.045,400000.0
2008-07-09 21:29:00,18.068,18.068,17.978,18.006,500000.0
2008-07-09 21:30:00,18.03,18.068,17.996,18.034,350000.0
2008-07-09 21:34:00,18.0,18.064,17.979,17.979,150000.0
2008-07-09 21:38:00,18.044,18.081,18.025,18.066,300000.0
2008-07-09 21:39:00,18.08,18.088,17.989,18.071,400000.0
2008-07-09 21:40:00,17.995,18.116,17.995,18.077,500000.0
2008-07-09 21:41:00,18.066,18.075,18.031,18.071,400000.0
2008-07-09 21:43:00,18.048,18.057,17.968,17.968,300000.0
2008-07-09 21:44:00,18.023,18.062,17.937,18.062,400000.0
2008-07-09 21:46:00,17.965,18.063,17.952,17.99,550000.0
2008-07-09 21:47:00,18.02,18.032,17.942,18.032,350000.0
2008-07-09 21:49:00,18.066,18.066,17.986,17.986,250000.0
2008-07-09 21:50:00,18.037,18.037,17.933,17.957,350000.0
2008-07-09 21:51:00,18.019,18.038,17.972,17.972,200000.0
2008-07-09 21:52:00,18.069,18.069,17.958,18.033,400000.0
2008-07-09 21:56:00,17.955,18.071,17.955,18.007,300000.0
2008-07-09 21:57:00,18.0,18.07,17.954,18.06,550000.0
2008-07-09 21:58:00,18.023,18.091,17.968,17.968,350000.0
2008-07-09 21:59:00,18.062,18.064,17.935,18.012,500000.0
2008-07-09 22:00:00,18.031,18.078,17.981,18.078,450000.0
2008-07-09 22:02:00,18.053,18.104,17.973,18.013,450000.0
2008-07-09 22:10:00,17.976,18.054,17.911,18.04,450000.0
2008-07-09 22:11:00,18.066,18.066,17.936,17.936,250000.0
2008-07-09 22:15:00,17.952,18.076,17.952,18.019,350000.0
2008-07-09 22:17:00,17.951,18.042,17.95,18.042,250000.0
2008-07-09 22:18:00,18.05,18.057,17.966,17.993,250000.0
2008-07-09 22:19:00,18.015,18.085,18.001,18.001,200000.0
2008-07-09 22:20:00,18.017,18.047,17.998,18.035,300000.0
2008-07-09 22:21:00,18.09,18.091,17.982,18.044,500000.0
2008-07-09 22:22:00,17.983,18.014,17.938,17.983,350000.0
2008-07-09 22:23:00,17.942,18.049,17.942,18.012,450000.0
2008-07-09 22:25:00,17.968,18.092,17.968,18.092,300000.0
2008-07-09 22:26:00,17.966,18.064,17.966,17.971,350000.0
2008-07-09 22:29:00,17.999,18.096,17.978,18.086,400000.0
2008-07-09 22:30:00,18.043,18.043,17.973,18.0,400000.0
2008-07-09 22:32:00,18.061,18.062,18.061,18.062,100000.0
2008-07-09 22:34:00,18.009,18.121,17.963,18.059,300000.0
2008-07-09 22:35:00,18.078,18.078,17.987,17.987,400000.0
2008-07-09 22:38:00,18.06,18.06,17.988,18.06,400000.0
2008-07-09 22:39:00,17.994,18.081,17.971,18.081,500000.0
2008-07-09 22:40:00,18.004,18.081,17.994,18.081,550000.0
2008-07-09 22:42:00,18.03,18.062,17.97,17.97,250000.0
2008-07-09 22:43:00,18.024,18.079,17.965,18.079,350000.0
2008-07-09 22:44:00,18.084,18.084,18.038,18.038,100000.0
2008-07-09 22:46:00,18.016,18.085,18.016,18.085,150000.0
2008-07-09 22:48:00,18.009,18.1,17.998,17.998,500000.0
2008-07-09 22:49:00,17.989,18.098,17.974,18.098,300000.0
2008-07-09 22:50:00,18.051,18.091,18.024,18.024,400000.0
2008-07-09 22:52:00,18.058,18.091,18.01,18.01,350000.0
2008-07-09 22:53:00,18.057,18.096,18.057,18.096,100000.0
2008-07-09 22:54:00,18.064,18.064,17.98,18.007,350000.0
2008-07-09 22:55:00,18.056,18.066,18.011,18.066,400000.0
2008-07-09 22:56:00,18.027,18.065,18.018,18.038,250000.0
2008-07-09 22:57:00,18.064,18.088,17.951,18.072,400000.0
2008-07-09 22:58:00,18.094,18.094,18.004,18.035,400000.0
2008-07-09 23:00:00,17.98,18.093,17.98,18.034,500000.0
2008-07-09 23:04:00,18.014,18.075,17.966,18.012,350000.0
2008-07-09 23:06:00,17.998,18.064,17.998,18.064,300000.0
2008-07-09 23:08:00,18.059,18.063,18.047,18.047,400000.0
2008-07-09 23:10:00,17.987,18.094,17.987,18.091,450000.0
2008-07-09 23:11:00,18.075,18.075,17.961,18.035,300000.0
2008-07-09 23:14:00,18.08,18.105,17.988,17.988,450000.0
2008-07-09 23:15:00,17.991,18.068,17.958,17.994,400000.0
2008-07-09 23:19:00,17.963,18.06,17.963,18.06,100000.0
2008-07-09 23:20:00,18.07,18.07,17.954,18.019,850000.0
2008-07-09 23:22:00,18.023,18.023,17.921,18.008,500000.0
2008-07-09 23:30:00,18.044,18.071,17.957,18.071,650000.0
2008-07-09 23:40:00,18.072,18.072,18.072,18.072,50000.0
2008-07-09 23:44:00,18.071,18.071,17.968,18.064,200000.0
2008-07-09 23:50:00,18.053,18.071,17.931,18.035,900000.0
2008-07-09 23:57:00,18.013,18.02,18.003,18.003,150000.0
2008-07-09 23:58:00,18.038,18.051,18.038,18.051,100000.0
2008-07-10 00:00:00,18.029,18.057,17.945,17.98,450000.0
2008-07-10 00:01:00,17.993,18.007,17.976,18.007,150000.0
2008-07-10 00:02:00,17.997,18.071,17.997,18.071,300000.0
2008-07-10 00:03:00,18.104,18.107,17.999,18.107,400000.0
2008-07-10 00:04:00,18.072,18.072,17.962,17.969,350000.0
2008-07-10 00:05:00,18.002,18.056,17.959,18.01,400000.0
2008-07-10 00:06:00,18.065,18.077,17.975,18.061,350000.0
2008-07-10 00:07:00,18.073,18.108,17.982,18.067,450000.0
2008-07-10 00:08:00,18.088,18.088,17.949,17.949,400000.0
2008-07-10 00:09:00,18.021,18.092,17.994,17.994,350000.0
2008-07-10 00:10:00,17.938,18.058,17.938,17.982,150000.0
2008-07-10 00:11:00,18.088,18.091,18.07,18.091,150000.0
2008-07-10 00:14:00,18.048,18.096,17.962,18.096,150000.0
2008-07-10 00:20:00,18.023,18.111,17.938,17.972,900000.0
2008-07-10 00:21:00,18.096,18.096,17.948,18.044,450000.0
2008-07-10 00:22:00,17.954,17.969,17.954,17.96,150000.0
2008-07-10 00:25:00,17.992,18.066,17.945,18.066,500000.0
2008-07-10 00:26:00,18.08,18.095,18.053,18.086,350000.0
2008-07-10 00:27:00,18.064,18.089,17.959,17.959,150000.0
2008-07-10 00:28:00,17.938,18.067,17.901,18.067,400000.0
2008-07-10 00:29:00,18.064,18.064,18.064,18.064,50000.0
2008-07-10 00:30:00,17.968,18.081,17.968,18.081,100000.0
2008-07-10 00:31:00,17.992,17.992,17.962,17.962,150000.0
2008-07-10 00:32:00,18.077,18.078,17.968,17.968,400000.0
2008-07-10 00:34:00,17.916,18.017,17.916,17.925,450000.0
2008-07-10 00:37:00,18.018,18.053,17.95,18.053,400000.0
2008-07-10 00:38:00,17.953,18.05,17.953,18.05,200000.0
2008-07-10 00:40:00,17.95,18.071,17.934,18.071,400000.0
2008-07-10 00:49:00,17.975,17.975,17.959,17.959,150000.0
2008-07-10 00:50:00,17.947,17.947,17.947,17.947,100000.0
2008-07-10 00:52:00,17.938,17.984,17.918,17.918,250000.0
2008-07-10 00:54:00,17.976,18.074,17.974,17.974,600000.0
2008-07-10 00:57:00,17.993,18.101,17.993,18.101,400000.0
2008-07-10 01:00:00,17.983,18.043,17.947,18.009,550000.0
2008-07-10 01:01:00,18.073,18.073,18.073,18.073,50000.0
2008-07-10 01:02:00,18.011,18.011,17.987,17.987,100000.0
2008-07-10 01:05:00,18.106,18.107,18.106,18.107,100000.0
2008-07-10 01:10:00,18.008,18.09,17.937,18.001,500000.0
2008-07-10 01:11:00,18.005,18.011,17.932,18.003,300000.0
2008-07-10 01:13:00,18.015,18.058,17.933,18.058,250000.0
2008-07-10 01:14:00,18.011,18.062,18.011,18.034,200000.0
2008-07-10 01:15:00,18.07,18.07,17.932,18.024,500000.0
2008-07-10 01:16:00,17.934,18.083,17.934,17.966,450000.0
2008-07-10 01:17:00,17.967,18.01,17.908,18.007,400000.0
2008-07-10 01:18:00,18.055,18.081,17.953,18.019,250000.0
2008-07-10 01:19:00,18.007,18.083,18.007,18.083,200000.0
2008-07-10 01:20:00,17.99,18.0,17.99,18.0,100000.0
2008-07-10 01:21:00,18.091,18.091,17.998,18.0,200000.0
2008-07-10 01:22:00,18.088,18.088,17.965,18.028,300000.0
2008-07-10 01:23:00,17.986,18.087,17.984,17.984,550000.0
2008-07-10 01:24:00,17.947,18.042,17.936,17.996,300000.0
2008-07-10 01:25:00,18.037,18.064,17.99,18.064,350000.0
2008-07-10 01:26:00,18.064,18.101,17.974,18.016,350000.0
2008-07-10 01:27:00,18.068,18.068,17.983,18.051,350000.0
2008-07-10 01:28:00,18.023,18.064,17.937,18.051,400000.0
2008-07-10 01:29:00,17.926,18.043,17.926,17.967,300000.0
2008-07-10 01:30:00,18.053,18.085,17.957,18.085,400000.0
2008-07-10 01:31:00,18.087,18.091,17.96,18.091,300000.0
2008-07-10 01:32:00,18.046,18.063,17.947,17.991,300000.0
2008-07-10 01:33:00,18.064,18.093,17.95,17.968,550000.0
2008-07-10 01:34:00,18.006,18.09,17.949,18.082,450000.0
2008-07-10 01:35:00,17.981,18.033,17.924,17.983,300000.0
2008-07-10 01:36:00,18.072,18.072,17.929,18.036,200000.0
2008-07-10 01:37:00,18.026,18.061,17.934,18.049,400000.0
2008-07-10 01:38:00,17.948,18.084,17.946,18.047,400000.0
2008-07-10 01:39:00,18.087,18.087,17.944,18.01,500000.0
2008-07-10 01:40:00,18.052,18.079,17.95,18.077,500000.0
2008-07-10 01:41:00,18.004,18.008,18.004,18.008,100000.0
2008-07-10 01:42:00,17.998,18.097,17.988,18.054,400000.0
2008-07-10 01:43:00,18.089,18.089,17.927,18.058,500000.0
2008-07-10 01:44:00,18.074,18.147,18.038,18.038,500000.0
2008-07-10 01:45:00,18.082,18.149,17.983,18.037,500000.0
2008-07-10 01:46:00,18.017,18.087,17.998,18.087,550000.0
2008-07-10 01:49:00,18.074,18.115,18.027,18.106,500000.0
2008-07-10 01:50:00,18.099,18.099,17.966,18.088,600000.0
2008-07-10 01:51:00,18.101,18.131,18.064,18.131,500000.0
2008-07-10 01:55:00,18.03,18.123,18.03,18.123,100000.0
2008-07-10 01:57:00,18.095,18.106,18.007,18.106,350000.0
2008-07-10 01:58:00,18.119,18.122,18.064,18.103,400000.0
2008-07-10 01:59:00,18.076,18.126,18.007,18.071,550000.0
2008-07-10 02:00:00,18.05,18.103,17.964,18.103,250000.0
2008-07-10 02:01:00,17.992,18.118,17.992,18.117,550000.0
2008-07-10 02:02:00,18.111,18.111,18.077,18.077,100000.0
2008-07-10 02:05:00,18.046,18.104,17.993,18.024,550000.0
2008-07-10 02:06:00,18.011,18.101,17.993,18.054,400000.0
2008-07-10 02:07:00,18.042,18.042,18.042,18.042,50000.0
2008-07-10 02:08:00,18.11,18.113,18.012,18.034,400000.0
2008-07-10 02:09:00,18.045,18.071,18.045,18.071,100000.0
2008-07-10 02:10:00,18.061,18.091,17.992,18.04,450000.0
2008-07-10 02:11:00,18.04,18.068,18.04,18.068,150000.0
2008-07-10 02:12:00,18.092,18.135,18.015,18.081,550000.0
2008-07-10 02:13:00,18.11,18.11,18.11,18.11,50000.0
2008-07-10 02:14:00,18.101,18.133,18.035,18.12,400000.0
2008-07-10 02:15:00,18.108,18.116,18.008,18.116,350000.0
2008-07-10 02:16:00,18.092,18.092,17.952,18.06,350000.0
2008-07-10 02:17:00,18.076,18.181,18.031,18.044,500000.0
2008-07-10 02:18:00,18.131,18.131,18.01,18.01,350000.0
2008-07-10 02:19:00,18.058,18.15,18.009,18.121,550000.0
2008-07-10 02:20:00,17.996,18.11,17.996,18.106,250000.0
2008-07-10 02:22:00,18.108,18.134,18.023,18.035,250000.0
2008-07-10 02:23:00,18.019,18.125,17.996,18.052,350000.0
2008-07-10 02:24:00,18.054,18.054,18.038,18.038,100000.0
2008-07-10 02:25:00,18.062,18.128,18.033,18.098,450000.0
2008-07-10 02:26:00,18.046,18.128,17.983,18.106,350000.0
2008-07-10 02:27:00,18.106,18.106,17.967,18.02,350000.0
2008-07-10 02:29:00,18.047,18.133,18.028,18.119,500000.0
2008-07-10 02:30:00,18.044,18.091,17.98,18.044,500000.0
2008-07-10 02:32:00,18.064,18.138,18.024,18.138,300000.0
2008-07-10 02:34:00,18.093,18.104,17.987,17.987,500000.0
2008-07-10 02:35:00,18.126,18.134,18.029,18.134,500000.0
2008-07-10 02:36:00,18.013,18.109,18.003,18.058,500000.0
2008-07-10 02:37:00,18.129,18.148,18.04,18.095,400000.0
2008-07-10 02:39:00,18.092,18.092,17.975,18.07,750000.0
2008-07-10 02:40:00,18.004,18.096,18.003,18.027,400000.0
2008-07-10 02:41:00,18.115,18.115,17.982,17.987,500000.0
2008-07-10 02:42:00,18.082,18.131,17.986,18.131,500000.0
2008-07-10 02:43:00,18.111,18.111,18.032,18.066,350000.0
2008-07-10 02:44:00,18.099,18.099,17.954,18.07,350000.0
2008-07-10 02:45:00,18.056,18.135,18.021,18.021,450000.0
2008-07-10 02:46:00,18.056,18.139,18.048,18.084,300000.0
2008-07-10 02:47:00,18.101,18.134,18.008,18.113,550000.0
2008-07-10 02:48:00,18.04,18.139,18.04,18.119,300000.0
2008-07-10 02:49:00,18.1,18.122,17.984,18.079,700000.0
2008-07-10 02:50:00,18.03,18.108,18.009,18.009,400000.0
2008-07-10 02:53:00,18.131,18.151,18.034,18.146,550000.0
2008-07-10 02:54:00,18.017,18.1,18.017,18.049,200000.0
2008-07-10 02:55:00,18.013,18.03,18.01,18.03,150000.0
2008-07-10 02:57:00,18.108,18.108,18.058,18.06,250000.0
2008-07-10 02:58:00,18.088,18.088,17.995,18.015,400000.0
2008-07-10 03:00:00,18.074,18.117,18.031,18.031,400000.0
2008-07-10 03:01:00,18.095,18.144,18.006,18.006,550000.0
2008-07-10 03:02:00,18.121,18.133,17.998,18.061,300000.0
2008-07-10 03:03:00,18.129,18.129,18.025,18.035,400000.0
2008-07-10 03:04:00,18.054,18.134,18.036,18.036,350000.0
2008-07-10 03:05:00,18.088,18.118,18.026,18.044,200000.0
2008-07-10 03:06:00,18.046,18.126,18.046,18.109,400000.0
2008-07-10 03:08:00,17.991,18.125,17.991,18.125,300000.0
2008-07-10 03:09:00,18.113,18.126,17.999,18.012,400000.0
2008-07-10 03:10:00,18.033,18.154,18.033,18.111,400000.0
2008-07-10 03:11:00,18.098,18.14,18.086,18.14,200000.0
2008-07-10 03:12:00,18.061,18.083,18.061,18.073,150000.0
2008-07-10 03:13:00,18.117,18.127,18.004,18.118,400000.0
2008-07-10 03:14:00,18.097,18.137,18.053,18.09,350000.0
2008-07-10 03:15:00,18.042,18.111,18.033,18.111,500000.0
2008-07-10 03:16:00,18.135,18.135,18.077,18.079,150000.0
2008-07-10 03:17:00,18.052,18.122,18.052,18.122,250000.0
2008-07-10 03:18:00,18.051,18.103,18.051,18.103,100000.0
2008-07-10 03:19:00,18.012,18.112,17.953,18.107,1250000.0
2008-07-10 03:20:00,18.106,18.106,18.034,18.038,150000.0
2008-07-10 03:21:00,18.06,18.13,18.053,18.059,250000.0
2008-07-10 03:22:00,18.05,18.097,18.005,18.097,300000.0
2008-07-10 03:23:00,18.053,18.165,18.048,18.11,300000.0
2008-07-10 03:24:00,18.062,18.092,18.008,18.092,350000.0
2008-07-10 03:25:00,18.146,18.146,18.025,18.134,550000.0
2008-07-10 03:27:00,18.052,18.154,18.052,18.141,400000.0
2008-07-10 03:28:00,18.019,18.121,18.012,18.05,300000.0
2008-07-10 03:29:00,18.1,18.163,18.076,18.076,350000.0
2008-07-10 03:30:00,18.127,18.128,18.01,18.117,300000.0
2008-07-10 03:31:00,18.022,18.111,17.985,18.111,250000.0
2008-07-10 03:32:00,18.114,18.128,18.101,18.128,200000.0
2008-07-10 03:33:00,18.042,18.09,18.003,18.013,350000.0
2008-07-10 03:34:00,18.12,18.12,18.04,18.074,400000.0
2008-07-10 03:35:00,18.07,18.119,17.974,18.082,500000.0
2008-07-10 03:36:00,18.062,18.091,18.046,18.046,250000.0
2008-07-10 03:37:00,18.138,18.163,18.034,18.149,800000.0
2008-07-10 03:38:00,18.122,18.141,18.008,18.141,550000.0
2008-07-10 03:39:00,18.023,18.162,18.023,18.162,650000.0
2008-07-10 03:40:00,18.056,18.116,18.018,18.067,450000.0
2008-07-10 03:41:00,18.108,18.132,18.03,18.03,350000.0
2008-07-10 03:42:00,18.092,18.092,17.989,17.989,300000.0
2008-07-10 03:43:00,18.066,18.12,18.061,18.061,200000.0
2008-07-10 03:44:00,18.048,18.137,18.028,18.048,350000.0
2008-07-10 03:45:00,18.113,18.154,18.025,18.073,550000.0
2008-07-10 03:46:00,18.091,18.096,17.991,17.991,250000.0
2008-07-10 03:47:00,18.025,18.135,17.967,18.135,600000.0
2008-07-10 03:48:00,18.037,18.118,18.008,18.101,250000.0
2008-07-10 03:49:00,18.041,18.064,17.991,18.064,450000.0
2008-07-10 03:50:00,18.09,18.111,18.06,18.06,200000.0
2008-07-10 03:52:00,18.041,18.118,17.987,18.064,600000.0
2008-07-10 03:53:00,18.015,18.143,18.009,18.124,800000.0
2008-07-10 03:54:00,18.116,18.116,17.991,18.017,400000.0
2008-07-10 03:55:00,18.076,18.076,17.982,18.038,250000.0
2008-07-10 03:56:00,18.06,18.136,18.002,18.057,450000.0
2008-07-10 04:00:00,18.102,18.102,18.102,18.102,50000.0
2008-07-10 04:03:00,18.076,18.132,18.076,18.132,100000.0
2008-07-10 04:05:00,18.033,18.122,18.008,18.008,200000.0
2008-07-10 04:07:00,18.114,18.114,18.114,18.114,50000.0
2008-07-10 04:08:00,18.054,18.054,18.054,18.054,50000.0
2008-07-10 04:09:00,18.134,18.142,18.0,18.114,1200000.0
2008-07-10 04:10:00,18.057,18.099,17.988,18.021,350000.0
2008-07-10 04:11:00,18.134,18.134,18.037,18.069,350000.0
2008-07-10 04:19:00,18.078,18.116,17.996,18.061,550000.0
2008-07-10 04:20:00,18.074,18.074,18.074,18.074,50000.0
2008-07-10 04:23:00,18.034,18.129,18.034,18.123,150000.0
2008-07-10 04:24:00,18.033,18.141,18.033,18.141,400000.0
2008-07-10 04:25:00,18.05,18.05,18.05,18.05,50000.0
2008-07-10 04:28:00,18.091,18.091,18.027,18.027,100000.0
2008-07-10 04:29:00,18.129,18.134,18.002,18.002,700000.0
2008-07-10 04:30:00,18.031,18.059,18.031,18.059,100000.0
2008-07-10 04:31:00,18.107,18.107,18.04,18.099,150000.0
2008-07-10 04:38:00,18.105,18.105,18.03,18.063,200000.0
2008-07-10 04:39:00,18.038,18.109,17.996,17.996,400000.0
2008-07-10 04:40:00,18.108,18.108,18.108,18.108,50000.0
2008-07-10 04:43:00,18.119,18.119,18.119,18.119,50000.0
2008-07-10 04:45:00,18.022,18.106,18.01,18.086,600000.0
2008-07-10 04:48:00,18.078,18.078,18.078,18.078,50000.0
2008-07-10 04:49:00,18.074,18.075,18.074,18.075,100000.0
2008-07-10 04:50:00,18.081,18.114,18.041,18.078,300000.0
2008-07-10 04:53:00,17.942,18.103,17.929,18.103,300000.0
2008-07-10 04:56:00,18.022,18.104,18.022,18.036,150000.0
2008-07-10 04:58:00,18.112,18.112,18.112,18.112,50000.0
2008-07-10 05:00:00,18.028,18.114,17.998,18.061,950000.0
2008-07-10 05:01:00,18.101,18.132,18.052,18.129,250000.0
2008-07-10 05:02:00,18.031,18.122,18.031,18.082,200000.0
2008-07-10 05:03:00,18.094,18.146,18.013,18.146,450000.0
2008-07-10 05:06:00,18.038,18.143,18.038,18.097,150000.0
2008-07-10 05:07:00,18.08,18.128,18.053,18.122,250000.0
2008-07-10 05:09:00,18.14,18.147,18.004,18.037,350000.0
2008-07-10 05:10:00,18.004,18.092,17.998,18.04,600000.0
2008-07-10 05:11:00,18.107,18.11,17.996,18.021,300000.0
2008-07-10 05:12:00,18.082,18.173,18.033,18.033,250000.0
2008-07-10 05:13:00,18.074,18.207,18.048,18.048,400000.0
2008-07-10 05:14:00,18.095,18.15,18.095,18.147,150000.0
2008-07-10 05:15:00,18.154,18.164,18.109,18.151,400000.0
2008-07-10 05:16:00,18.133,18.209,18.058,18.106,550000.0
2008-07-10 05:18:00,18.167,18.167,18.072,18.072,100000.0
2008-07-10 05:19:00,18.062,18.166,18.062,18.128,200000.0
2008-07-10 05:20:00,18.152,18.188,18.061,18.119,500000.0
2008-07-10 05:21:00,18.137,18.137,18.063,18.063,150000.0
2008-07-10 05:23:00,18.008,18.145,18.008,18.101,150000.0
2008-07-10 05:24:00,18.154,18.161,18.056,18.161,400000.0
2008-07-10 05:25:00,18.046,18.153,18.024,18.121,450000.0
2008-07-10 05:26:00,18.085,18.085,18.085,18.085,100000.0
2008-07-10 05:27:00,18.104,18.104,18.104,18.104,50000.0
2008-07-10 05:28:00,18.085,18.085,18.085,18.085,50000.0
2008-07-10 05:29:00,18.097,18.141,18.021,18.063,650000.0
2008-07-10 05:30:00,18.051,18.137,18.019,18.049,550000.0
2008-07-10 05:31:00,18.118,18.129,18.018,18.073,300000.0
2008-07-10 05:33:00,18.064,18.161,18.017,18.079,550000.0
2008-07-10 05:34:00,18.007,18.115,18.007,18.109,250000.0
2008-07-10 05:35:00,18.154,18.154,18.012,18.018,450000.0
2008-07-10 05:36:00,18.052,18.13,18.052,18.094,250000.0
2008-07-10 05:38:00,18.064,18.121,17.989,17.999,550000.0
2008-07-10 05:39:00,17.991,18.129,17.991,18.103,550000.0
2008-07-10 05:40:00,18.119,18.16,18.007,18.054,550000.0
2008-07-10 05:41:00,18.139,18.139,18.139,18.139,50000.0
2008-07-10 05:43:00,18.113,18.113,17.976,18.026,400000.0
2008-07-10 05:44:00,18.14,18.14,18.07,18.07,150000.0
2008-07-10 05:45:00,18.041,18.109,17.991,18.109,350000.0
2008-07-10 05:46:00,18.125,18.128,18.125,18.128,100000.0
2008-07-10 05:47:00,18.102,18.136,17.983,18.079,350000.0
2008-07-10 05:49:00,18.081,18.123,18.015,18.049,800000.0
2008-07-10 05:50:00,18.068,18.068,18.068,18.068,50000.0
2008-07-10 05:51:00,18.068,18.073,18.068,18.073,100000.0
2008-07-10 05:52:00,18.114,18.114,17.987,18.037,350000.0
2008-07-10 05:54:00,18.098,18.116,18.093,18.116,250000.0
2008-07-10 05:55:00,18.133,18.133,18.022,18.115,550000.0
2008-07-10 05:56:00,18.113,18.113,18.113,18.113,50000.0
2008-07-10 05:57:00,18.104,18.104,18.074,18.074,100000.0
2008-07-10 05:58:00,18.007,18.142,18.007,18.114,500000.0
2008-07-10 06:00:00,18.07,18.134,17.995,18.09,300000.0
2008-07-10 06:01:00,18.087,18.132,18.045,18.117,350000.0
2008-07-10 06:02:00,18.067,18.122,18.036,18.036,500000.0
2008-07-10 06:03:00,18.118,18.124,18.017,18.084,450000.0
2008-07-10 06:04:00,18.089,18.116,18.027,18.116,300000.0
2008-07-10 06:05:00,18.076,18.145,18.041,18.041,350000.0
2008-07-10 06:06:00,18.149,18.149,18.021,18.138,400000.0
2008-07-10 06:07:00,18.081,18.184,18.045,18.152,350000.0
2008-07-10 06:10:00,18.095,18.182,18.013,18.013,450000.0
2008-07-10 06:12:00,18.074,18.125,18.021,18.125,200000.0
2008-07-10 06:15:00,18.076,18.11,18.059,18.059,250000.0
2008-07-10 06:16:00,18.128,18.13,17.998,18.041,600000.0
2008-07-10 06:20:00,18.014,18.116,17.987,18.039,500000.0
2008-07-10 06:21:00,18.134,18.134,18.027,18.118,400000.0
2008-07-10 06:23:00,18.117,18.117,18.04,18.082,350000.0
2008-07-10 06:25:00,18.017,18.138,18.017,18.056,250000.0
2008-07-10 06:30:00,18.083,18.139,17.979,18.01,650000.0
2008-07-10 06:31:00,17.991,18.106,17.991,18.095,400000.0
2008-07-10 06:32:00,18.085,18.096,18.05,18.05,300000.0
2008-07-10 06:33:00,18.088,18.1,18.044,18.085,400000.0
2008-07-10 06:34:00,18.073,18.096,17.98,17.98,350000.0
2008-07-10 06:35:00,18.042,18.093,18.04,18.086,300000.0
2008-07-10 06:36:00,18.047,18.13,17.991,17.991,450000.0
2008-07-10 06:38:00,18.048,18.133,18.038,18.089,350000.0
2008-07-10 06:39:00,18.039,18.151,18.039,18.15,400000.0
2008-07-10 06:40:00,18.051,18.128,18.022,18.128,250000.0
2008-07-10 06:41:00,18.034,18.124,17.994,18.124,450000.0
2008-07-10 06:42:00,18.032,18.11,17.997,18.036,400000.0
2008-07-10 06:43:00,18.153,18.154,18.036,18.07,550000.0
2008-07-10 06:44:00,18.142,18.171,18.041,18.127,350000.0
2008-07-10 06:45:00,18.104,18.126,18.006,18.103,450000.0
2008-07-10 06:46:00,18.132,18.132,18.014,18.129,350000.0
2008-07-10 06:49:00,18.039,18.127,18.026,18.026,350000.0
2008-07-10 06:50:00,18.127,18.14,18.01,18.14,400000.0
2008-07-10 06:52:00,18.101,18.119,17.982,18.102,450000.0
2008-07-10 06:53:00,18.092,18.101,18.016,18.078,400000.0
2008-07-10 06:55:00,18.031,18.057,17.94,17.959,500000.0
2008-07-10 06:56:00,18.037,18.163,18.037,18.106,400000.0
2008-07-10 06:57:00,18.118,18.118,18.079,18.079,150000.0
2008-07-10 06:58:00,18.073,18.12,18.008,18.12,500000.0
2008-07-10 06:59:00,18.031,18.132,18.031,18.086,350000.0
2008-07-10 07:00:00,18.111,18.112,17.979,18.072,350000.0
2008-07-10 07:02:00,18.079,18.115,18.036,18.041,400000.0
2008-07-10 07:03:00,18.031,18.054,18.031,18.054,100000.0
2008-07-10 07:04:00,18.089,18.102,18.009,18.036,350000.0
2008-07-10 07:05:00,17.987,18.094,17.987,18.075,250000.0
2008-07-10 07:06:00,18.043,18.119,17.989,18.043,250000.0
2008-07-10 07:07:00,18.056,18.127,18.052,18.073,250000.0
2008-07-10 07:08:00,18.042,18.117,17.998,18.117,300000.0
2008-07-10 07:09:00,18.119,18.191,18.027,18.036,700000.0
2008-07-10 07:10:00,18.11,18.126,17.999,18.041,550000.0
2008-07-10 07:11:00,18.086,18.123,17.981,17.981,400000.0
2008-07-10 07:12:00,17.998,18.115,17.998,18.112,700000.0
2008-07-10 07:13:00,18.128,18.128,17.99,18.036,500000.0
2008-07-10 07:14:00,18.032,18.147,18.007,18.1,500000.0
2008-07-10 07:15:00,18.009,18.111,18.009,18.037,500000.0
2008-07-10 07:17:00,18.08,18.08,17.985,18.035,300000.0
2008-07-10 07:18:00,18.0,18.127,18.0,18.022,350000.0
2008-07-10 07:19:00,18.089,18.103,17.976,18.09,500000.0
2008-07-10 07:20:00,17.97,18.055,17.97,18.008,350000.0
2008-07-10 07:21:00,18.027,18.106,17.982,17.982,500000.0
2008-07-10 07:22:00,18.085,18.1,17.991,18.062,500000.0
2008-07-10 07:23:00,17.971,18.083,17.945,17.945,350000.0
2008-07-10 07:24:00,18.008,18.079,17.945,18.073,400000.0
2008-07-10 07:25:00,18.073,18.073,17.948,17.948,350000.0
2008-07-10 07:26:00,18.056,18.056,17.982,18.02,550000.0
2008-07-10 07:27:00,18.0,18.094,17.975,17.989,350000.0
2008-07-10 07:28:00,18.08,18.08,18.046,18.046,100000.0
2008-07-10 07:29:00,18.017,18.108,18.005,18.037,400000.0
2008-07-10 07:30:00,18.029,18.071,17.968,18.036,500000.0
2008-07-10 07:31:00,18.073,18.1,18.0,18.055,200000.0
2008-07-10 07:32:00,17.961,18.048,17.961,18.048,400000.0
2008-07-10 07:33:00,17.948,18.052,17.907,18.052,400000.0
2008-07-10 07:34:00,18.024,18.03,17.935,17.968,350000.0
2008-07-10 07:35:00,18.086,18.086,18.007,18.047,400000.0
2008-07-10 07:36:00,18.015,18.067,17.923,17.97,400000.0
2008-07-10 07:37:00,18.047,18.06,17.929,17.972,350000.0
2008-07-10 07:38:00,17.956,18.053,17.956,17.961,350000.0
2008-07-10 07:39:00,18.067,18.067,17.911,18.007,400000.0
2008-07-10 07:40:00,17.986,18.084,17.966,17.99,350000.0
2008-07-10 07:41:00,18.035,18.079,17.942,18.028,450000.0
2008-07-10 07:43:00,18.078,18.088,17.991,18.024,300000.0
2008-07-10 07:44:00,18.015,18.062,17.953,18.011,350000.0
2008-07-10 07:45:00,17.95,18.021,17.913,17.913,400000.0
2008-07-10 07:46:00,18.043,18.064,17.978,18.032,500000.0
2008-07-10 07:47:00,18.04,18.04,17.938,18.017,400000.0
2008-07-10 07:48:00,17.947,18.081,17.947,17.985,800000.0
2008-07-10 07:49:00,18.068,18.068,17.936,18.024,450000.0
2008-07-10 07:50:00,18.03,18.11,17.978,17.978,900000.0
2008-07-10 07:51:00,18.059,18.059,17.951,17.951,550000.0
2008-07-10 07:52:00,18.0,18.069,17.955,17.982,400000.0
2008-07-10 07:53:00,18.03,18.066,17.979,18.033,500000.0
2008-07-10 07:54:00,18.044,18.062,18.044,18.062,100000.0
2008-07-10 07:55:00,18.041,18.104,17.95,17.954,400000.0
2008-07-10 07:56:00,17.988,18.071,17.934,17.976,500000.0
2008-07-10 07:57:00,18.015,18.091,17.95,18.016,350000.0
2008-07-10 07:58:00,18.073,18.073,17.945,18.04,350000.0
2008-07-10 07:59:00,18.095,18.099,17.991,17.994,350000.0
2008-07-10 08:00:00,18.071,18.12,18.002,18.095,350000.0
2008-07-10 08:01:00,17.968,18.071,17.952,18.053,400000.0
2008-07-10 08:02:00,17.961,18.071,17.959,17.959,350000.0
2008-07-10 08:03:00,18.024,18.101,17.984,18.022,550000.0
2008-07-10 08:04:00,17.931,18.084,17.931,17.96,300000.0
2008-07-10 08:05:00,17.966,18.1,17.966,18.061,400000.0
2008-07-10 08:06:00,18.067,18.098,17.968,18.029,400000.0
2008-07-10 08:07:00,18.044,18.099,17.959,17.968,450000.0
2008-07-10 08:09:00,18.075,18.075,17.952,17.952,450000.0
2008-07-10 08:10:00,17.988,18.066,17.959,18.056,350000.0
2008-07-10 08:11:00,18.053,18.082,17.975,18.056,350000.0
2008-07-10 08:12:00,17.989,18.11,17.989,18.067,400000.0
2008-07-10 08:13:00,18.032,18.087,17.971,18.087,550000.0
2008-07-10 08:14:00,18.063,18.068,17.987,18.01,300000.0
2008-07-10 08:15:00,18.033,18.127,17.981,18.087,550000.0
2008-07-10 08:16:00,17.992,18.065,17.974,17.974,500000.0
2008-07-10 08:17:00,17.938,18.056,17.938,18.056,500000.0
2008-07-10 08:18:00,18.013,18.07,17.971,18.014,350000.0
2008-07-10 08:19:00,18.028,18.106,18.028,18.102,400000.0
2008-07-10 08:20:00,18.067,18.102,17.986,18.102,400000.0
2008-07-10 08:21:00,18.076,18.091,17.989,18.026,400000.0
2008-07-10 08:22:00,18.009,18.083,17.998,18.083,500000.0
2008-07-10 08:23:00,18.102,18.132,18.049,18.091,350000.0
2008-07-10 08:24:00,18.038,18.153,17.985,18.014,550000.0
2008-07-10 08:26:00,18.091,18.094,17.971,18.02,400000.0
2008-07-10 08:27:00,17.997,18.13,17.985,18.03,400000.0
2008-07-10 08:28:00,18.113,18.113,18.004,18.102,500000.0
2008-07-10 08:29:00,18.016,18.118,17.954,18.118,400000.0
2008-07-10 08:30:00,18.005,18.132,18.005,18.025,350000.0
2008-07-10 08:31:00,18.026,18.148,18.026,18.118,400000.0
2008-07-10 08:32:00,18.105,18.142,17.992,18.104,450000.0
2008-07-10 08:33:00,18.089,18.121,17.979,18.121,400000.0
2008-07-10 08:34:00,18.122,18.122,17.987,18.121,400000.0
2008-07-10 08:35:00,18.124,18.124,17.962,18.048,550000.0
2008-07-10 08:36:00,18.018,18.146,18.018,18.112,450000.0
2008-07-10 08:37:00,18.055,18.081,17.957,17.957,400000.0
2008-07-10 08:38:00,18.053,18.092,17.953,18.079,400000.0
2008-07-10 08:39:00,18.084,18.084,17.985,18.02,550000.0
2008-07-10 08:40:00,18.09,18.109,17.99,18.035,650000.0
2008-07-10 08:41:00,18.095,18.118,17.999,18.118,400000.0
2008-07-10 08:42:00,18.066,18.09,17.982,17.984,550000.0
2008-07-10 08:43:00,18.015,18.098,17.986,18.052,550000.0
2008-07-10 08:44:00,18.103,18.122,18.046,18.046,350000.0
2008-07-10 08:45:00,18.039,18.147,18.039,18.124,400000.0
2008-07-10 08:46:00,18.073,18.106,17.984,18.014,600000.0
2008-07-10 08:47:00,17.982,18.105,17.966,18.105,350000.0
2008-07-10 08:48:00,18.127,18.128,18.048,18.128,550000.0
2008-07-10 08:50:00,18.058,18.106,17.972,18.07,500000.0
2008-07-10 08:51:00,18.054,18.085,18.033,18.033,350000.0
2008-07-10 08:52:00,18.103,18.111,17.98,18.107,350000.0
2008-07-10 08:53:00,18.038,18.118,18.006,18.075,400000.0
2008-07-10 08:54:00,18.091,18.129,18.032,18.128,450000.0
2008-07-10 08:55:00,17.986,18.095,17.982,18.013,450000.0
2008-07-10 08:56:00,18.102,18.102,17.957,18.065,550000.0
2008-07-10 08:57:00,17.991,18.124,17.991,18.021,550000.0
2008-07-10 08:58:00,18.085,18.108,18.031,18.031,250000.0
2008-07-10 08:59:00,18.099,18.099,18.03,18.03,350000.0
2008-07-10 09:00:00,18.028,18.156,18.028,18.076,600000.0
2008-07-10 09:01:00,18.045,18.111,18.015,18.037,400000.0
2008-07-10 09:02:00,18.057,18.08,17.971,17.971,500000.0
2008-07-10 09:03:00,18.01,18.115,17.987,18.075,400000.0
2008-07-10 09:04:00,18.09,18.09,17.972,17.988,350000.0
2008-07-10 09:05:00,18.069,18.107,17.973,18.107,350000.0
2008-07-10 09:06:00,17.967,18.099,17.967,18.093,550000.0
2008-07-10 09:07:00,18.051,18.051,17.979,17.979,350000.0
2008-07-10 09:08:00,18.078,18.078,17.92,18.06,550000.0
2008-07-10 09:09:00,18.065,18.108,17.963,18.108,950000.0
2008-07-10 09:10:00,18.051,18.114,17.976,18.044,450000.0
2008-07-10 09:11:00,18.007,18.077,17.939,17.961,350000.0
2008-07-10 09:12:00,18.065,18.096,17.976,18.072,450000.0
2008-07-10 09:13:00,18.052,18.055,17.971,18.033,250000.0
2008-07-10 09:14:00,18.009,18.058,17.931,18.058,350000.0
2008-07-10 09:15:00,18.036,18.131,17.988,18.032,500000.0
2008-07-10 09:16:00,18.09,18.102,17.986,17.986,450000.0
2008-07-10 09:17:00,17.963,18.066,17.945,18.066,400000.0
2008-07-10 09:18:00,17.95,18.059,17.931,17.931,400000.0
2008-07-10 09:19:00,18.07,18.07,17.981,18.066,350000.0
2008-07-10 09:20:00,17.987,18.153,17.987,18.037,500000.0
2008-07-10 09:21:00,18.03,18.106,18.004,18.1,500000.0
2008-07-10 09:22:00,18.048,18.092,17.975,18.04,600000.0
2008-07-10 09:23:00,17.977,18.084,17.977,17.993,600000.0
2008-07-10 09:24:00,18.026,18.056,17.935,18.017,550000.0
2008-07-10 09:25:00,17.946,18.107,17.946,18.032,550000.0
2008-07-10 09:26:00,18.08,18.081,17.949,18.039,350000.0
2008-07-10 09:27:00,17.974,18.045,17.95,18.022,350000.0
2008-07-10 09:28:00,18.01,18.062,17.956,18.038,450000.0
2008-07-10 09:29:00,18.03,18.048,17.926,18.039,400000.0
2008-07-10 09:30:00,17.944,18.039,17.935,17.969,700000.0
2008-07-10 09:31:00,17.942,18.06,17.924,17.924,450000.0
2008-07-10 09:32:00,17.935,18.009,17.935,17.96,350000.0
2008-07-10 09:33:00,18.008,18.041,17.923,17.994,400000.0
2008-07-10 09:34:00,17.948,18.03,17.911,17.911,350000.0
2008-07-10 09:35:00,17.928,18.048,17.928,17.992,550000.0
2008-07-10 09:36:00,17.969,18.006,17.947,17.973,550000.0
2008-07-10 09:37:00,18.041,18.06,17.939,18.04,450000.0
2008-07-10 09:38:00,18.04,18.04,17.958,18.009,400000.0
2008-07-10 09:39:00,18.016,18.041,17.881,18.002,400000.0
2008-07-10 09:40:00,18.029,18.062,17.925,17.925,400000.0
2008-07-10 09:41:00,18.003,18.04,17.925,18.04,350000.0
2008-07-10 09:42:00,17.92,18.04,17.92,17.953,350000.0
2008-07-10 09:43:00,17.882,17.97,17.88,17.936,400000.0
2008-07-10 09:44:00,18.01,18.01,17.886,17.996,400000.0
2008-07-10 09:45:00,18.024,18.039,17.908,17.973,650000.0
2008-07-10 09:46:00,17.96,18.007,17.91,18.007,350000.0
2008-07-10 09:47:00,17.947,17.983,17.891,17.905,400000.0
2008-07-10 09:48:00,18.014,18.029,17.907,17.959,450000.0
2008-07-10 09:49:00,18.021,18.037,17.946,17.946,350000.0
2008-07-10 09:50:00,17.998,18.043,17.923,18.033,450000.0
2008-07-10 09:51:00,18.033,18.04,17.916,17.916,400000.0
2008-07-10 09:52:00,17.922,18.027,17.886,18.027,350000.0
2008-07-10 09:53:00,18.078,18.078,17.975,18.074,400000.0
2008-07-10 09:54:00,17.981,18.006,17.902,17.963,450000.0
2008-07-10 09:55:00,17.965,18.054,17.948,17.966,350000.0
2008-07-10 09:56:00,17.941,18.083,17.921,17.921,550000.0
2008-07-10 09:57:00,17.994,18.084,17.979,18.073,350000.0
2008-07-10 09:58:00,18.032,18.101,17.97,18.005,350000.0
2008-07-10 09:59:00,18.071,18.085,17.919,17.98,650000.0
2008-07-10 10:00:00,17.977,18.08,17.95,17.993,600000.0
2008-07-10 10:01:00,18.056,18.056,17.916,17.916,350000.0
2008-07-10 10:02:00,18.065,18.072,17.943,18.026,400000.0
2008-07-10 10:03:00,18.06,18.079,17.953,17.953,550000.0
2008-07-10 10:04:00,17.962,18.072,17.944,18.032,350000.0
2008-07-10 10:05:00,18.019,18.065,17.944,18.037,450000.0
2008-07-10 10:06:00,17.947,18.094,17.947,17.978,700000.0
2008-07-10 10:07:00,17.996,18.084,17.973,18.084,350000.0
2008-07-10 10:08:00,18.056,18.056,17.958,17.958,500000.0
2008-07-10 10:09:00,17.995,18.104,17.966,18.062,600000.0
2008-07-10 10:10:00,17.979,18.08,17.953,18.045,600000.0
2008-07-10 10:11:00,18.044,18.048,17.967,18.003,400000.0
2008-07-10 10:12:00,18.006,18.136,17.985,18.094,500000.0
2008-07-10 10:13:00,17.984,18.053,17.919,18.053,750000.0
2008-07-10 10:14:00,17.998,18.082,17.998,18.082,400000.0
2008-07-10 10:15:00,17.964,18.092,17.93,18.092,500000.0
2008-07-10 10:16:00,18.099,18.099,17.952,18.086,500000.0
2008-07-10 10:17:00,17.996,18.082,17.971,18.006,350000.0
2008-07-10 10:18:00,17.991,18.07,17.93,18.031,550000.0
2008-07-10 10:19:00,18.086,18.086,17.929,18.086,450000.0
2008-07-10 10:20:00,18.003,18.062,17.972,17.972,550000.0
2008-07-10 10:21:00,18.072,18.096,17.967,18.096,500000.0
2008-07-10 10:22:00,18.058,18.084,17.971,18.058,400000.0
2008-07-10 10:23:00,18.054,18.073,17.944,18.06,550000.0
2008-07-10 10:24:00,17.952,18.086,17.93,18.032,550000.0
2008-07-10 10:25:00,18.099,18.099,17.949,18.033,550000.0
2008-07-10 10:26:00,18.01,18.08,17.967,17.967,350000.0
2008-07-10 10:27:00,18.057,18.057,17.94,18.039,450000.0
2008-07-10 10:28:00,17.972,18.02,17.885,17.885,500000.0
2008-07-10 10:29:00,18.021,18.052,17.903,18.021,500000.0
2008-07-10 10:30:00,17.979,18.033,17.962,17.962,350000.0
2008-07-10 10:31:00,17.965,18.077,17.948,18.046,450000.0
2008-07-10 10:32:00,18.08,18.08,17.93,17.963,400000.0
2008-07-10 10:33:00,18.043,18.045,17.924,18.032,550000.0
2008-07-10 10:34:00,18.068,18.07,17.937,17.98,700000.0
2008-07-10 10:35:00,18.044,18.055,17.94,18.037,350000.0
2008-07-10 10:36:00,17.9,18.057,17.863,18.057,450000.0
2008-07-10 10:37:00,18.038,18.088,17.966,18.034,550000.0
2008-07-10 10:38:00,17.983,18.1,17.98,17.98,400000.0
2008-07-10 10:39:00,17.977,18.057,17.951,17.973,550000.0
2008-07-10 10:40:00,17.987,18.075,17.942,17.974,400000.0
2008-07-10 10:41:00,18.066,18.066,17.952,18.031,350000.0
2008-07-10 10:42:00,18.066,18.104,17.97,18.03,550000.0
2008-07-10 10:43:00,18.047,18.07,17.955,18.043,550000.0
2008-07-10 10:44:00,18.068,18.068,18.001,18.024,350000.0
2008-07-10 10:45:00,17.938,18.074,17.938,18.048,350000.0
2008-07-10 10:46:00,17.994,18.109,17.994,18.002,550000.0
2008-07-10 10:47:00,18.029,18.066,17.935,17.975,450000.0
2008-07-10 10:48:00,18.048,18.053,17.95,18.034,450000.0
2008-07-10 10:49:00,18.045,18.084,17.971,18.064,500000.0
2008-07-10 10:50:00,18.04,18.067,17.976,17.976,450000.0
2008-07-10 10:51:00,18.055,18.058,17.969,18.017,550000.0
2008-07-10 10:52:00,18.075,18.077,17.9,17.966,350000.0
2008-07-10 10:53:00,17.982,18.092,17.982,18.001,350000.0
2008-07-10 10:54:00,18.057,18.06,17.948,17.98,550000.0
2008-07-10 10:55:00,18.05,18.091,17.992,17.992,400000.0
2008-07-10 10:56:00,18.038,18.088,18.036,18.064,450000.0
2008-07-10 10:57:00,17.958,18.07,17.936,18.044,350000.0
2008-07-10 10:58:00,18.074,18.087,17.961,18.055,350000.0
2008-07-10 10:59:00,18.081,18.132,17.952,17.952,450000.0
2008-07-10 11:00:00,18.011,18.104,17.959,17.981,350000.0
2008-07-10 11:01:00,18.069,18.084,17.951,17.974,550000.0
2008-07-10 11:02:00,17.975,18.048,17.921,18.029,350000.0
2008-07-10 11:03:00,17.993,18.081,17.962,18.068,550000.0
2008-07-10 11:04:00,18.048,18.048,17.953,18.031,600000.0
2008-07-10 11:05:00,18.097,18.097,17.942,17.986,550000.0
2008-07-10 11:06:00,18.014,18.098,17.962,18.011,550000.0
2008-07-10 11:07:00,18.056,18.089,17.993,18.026,400000.0
2008-07-10 11:08:00,18.064,18.127,18.003,18.03,400000.0
2008-07-10 11:09:00,18.101,18.101,17.984,18.076,500000.0
2008-07-10 11:10:00,18.01,18.103,17.977,17.977,400000.0
2008-07-10 11:11:00,18.091,18.109,17.969,18.074,350000.0
2008-07-10 11:12:00,18.023,18.126,18.002,18.12,500000.0
2008-07-10 11:13:00,18.044,18.115,17.97,18.114,500000.0
2008-07-10 11:14:00,18.006,18.152,17.98,18.045,550000.0
2008-07-10 11:15:00,17.988,18.075,17.963,17.963,350000.0
2008-07-10 11:16:00,18.034,18.145,17.98,17.98,350000.0
2008-07-10 11:17:00,18.01,18.139,18.01,18.1,500000.0
2008-07-10 11:18:00,18.0,18.1,17.986,18.085,550000.0
2008-07-10 11:19:00,18.007,18.113,17.985,18.113,550000.0
2008-07-10 11:20:00,18.042,18.108,17.974,17.974,400000.0
2008-07-10 11:21:00,18.025,18.112,18.024,18.109,550000.0
2008-07-10 11:22:00,18.024,18.059,17.981,17.981,350000.0
2008-07-10 11:23:00,18.042,18.133,17.986,18.025,500000.0
2008-07-10 11:24:00,18.007,18.115,18.007,18.01,450000.0
2008-07-10 11:25:00,17.987,18.096,17.964,18.096,400000.0
2008-07-10 11:26:00,18.031,18.115,17.982,18.105,400000.0
2008-07-10 11:27:00,18.019,18.121,18.019,18.119,500000.0
2008-07-10 11:28:00,18.002,18.08,17.984,18.075,350000.0
2008-07-10 11:29:00,18.024,18.104,17.994,18.075,500000.0
2008-07-10 11:30:00,18.078,18.109,17.995,18.03,450000.0
2008-07-10 11:32:00,18.063,18.118,17.983,18.116,550000.0
2008-07-10 11:33:00,18.047,18.127,18.047,18.05,500000.0
2008-07-10 11:34:00,18.059,18.122,17.989,18.122,450000.0
2008-07-10 11:35:00,17.972,18.108,17.972,18.029,350000.0
2008-07-10 11:36:00,18.08,18.101,17.952,17.952,550000.0
2008-07-10 11:37:00,18.082,18.151,18.042,18.083,350000.0
2008-07-10 11:38:00,18.032,18.184,18.011,18.011,500000.0
2008-07-10 11:39:00,18.061,18.139,18.021,18.045,350000.0
2008-07-10 11:40:00,18.065,18.165,18.065,18.074,550000.0
2008-07-10 11:41:00,18.083,18.164,18.068,18.118,350000.0
2008-07-10 11:42:00,18.106,18.111,18.029,18.041,450000.0
2008-07-10 11:43:00,18.119,18.141,18.027,18.141,350000.0
2008-07-10 11:44:00,18.025,18.119,18.025,18.051,500000.0
2008-07-10 11:45:00,18.141,18.141,18.015,18.042,400000.0
2008-07-10 11:46:00,18.111,18.163,18.05,18.079,400000.0
2008-07-10 11:47:00,18.103,18.155,18.03,18.142,550000.0
2008-07-10 11:48:00,18.105,18.16,18.048,18.159,400000.0
2008-07-10 11:49:00,18.153,18.179,18.057,18.122,350000.0
2008-07-10 11:50:00,18.112,18.178,18.056,18.178,350000.0
2008-07-10 11:51:00,18.104,18.174,18.048,18.119,550000.0
2008-07-10 11:52:00,18.016,18.164,18.016,18.149,500000.0
2008-07-10 11:53:00,18.164,18.21,18.083,18.21,500000.0
2008-07-10 11:54:00,18.167,18.167,18.015,18.074,400000.0
2008-07-10 11:55:00,18.123,18.193,18.079,18.193,350000.0
2008-07-10 11:56:00,18.139,18.203,18.127,18.135,350000.0
2008-07-10 11:57:00,18.143,18.199,18.073,18.197,550000.0
2008-07-10 11:58:00,18.097,18.203,18.073,18.203,350000.0
2008-07-10 11:59:00,18.152,18.185,18.091,18.133,450000.0
2008-07-10 12:00:00,18.194,18.249,18.138,18.205,550000.0
2008-07-10 12:01:00,18.14,18.19,18.043,18.06,750000.0
2008-07-10 12:02:00,18.17,18.17,18.096,18.107,350000.0
2008-07-10 12:03:00,18.092,18.158,18.053,18.076,550000.0
2008-07-10 12:04:00,18.07,18.121,18.021,18.06,400000.0
2008-07-10 12:05:00,18.183,18.183,18.079,18.079,350000.0
2008-07-10 12:06:00,18.064,18.18,18.064,18.084,450000.0
2008-07-10 12:07:00,18.095,18.176,18.042,18.162,450000.0
2008-07-10 12:08:00,18.164,18.172,18.054,18.172,450000.0
2008-07-10 12:09:00,18.076,18.148,18.064,18.098,350000.0
2008-07-10 12:10:00,18.159,18.185,18.085,18.131,400000.0
2008-07-10 12:11:00,18.082,18.164,18.059,18.06,550000.0
2008-07-10 12:12:00,18.057,18.195,18.057,18.064,350000.0
2008-07-10 12:13:00,18.131,18.131,18.008,18.035,500000.0
2008-07-10 12:14:00,18.107,18.167,18.057,18.167,350000.0
2008-07-10 12:15:00,18.147,18.195,18.058,18.058,450000.0
2008-07-10 12:16:00,18.067,18.138,18.045,18.045,350000.0
2008-07-10 12:17:00,18.179,18.179,18.072,18.146,400000.0
2008-07-10 12:18:00,18.139,18.185,18.085,18.184,450000.0
2008-07-10 12:19:00,18.1,18.111,17.996,18.046,450000.0
2008-07-10 12:20:00,18.029,18.16,18.029,18.039,550000.0
2008-07-10 12:21:00,18.138,18.138,18.04,18.116,350000.0
2008-07-10 12:22:00,18.118,18.15,18.036,18.124,550000.0
2008-07-10 12:23:00,18.126,18.149,18.019,18.149,550000.0
2008-07-10 12:24:00,18.104,18.139,18.038,18.139,600000.0
2008-07-10 12:25:00,18.135,18.158,18.039,18.158,350000.0
2008-07-10 12:26:00,18.145,18.148,18.01,18.027,350000.0
2008-07-10 12:27:00,18.131,18.173,18.047,18.134,350000.0
2008-07-10 12:28:00,18.037,18.137,18.037,18.04,550000.0
2008-07-10 12:29:00,18.082,18.165,18.059,18.059,350000.0
2008-07-10 12:30:00,18.076,18.165,18.027,18.108,500000.0
2008-07-10 12:31:00,18.033,18.17,18.033,18.129,450000.0
2008-07-10 12:32:00,18.123,18.151,18.064,18.136,400000.0
2008-07-10 12:33:00,18.054,18.163,18.04,18.125,550000.0
2008-07-10 12:34:00,18.072,18.185,18.072,18.134,350000.0
2008-07-10 12:35:00,18.146,18.18,18.035,18.114,500000.0
2008-07-10 12:36:00,18.133,18.139,18.073,18.139,350000.0
2008-07-10 12:37:00,18.169,18.183,18.129,18.183,400000.0
2008-07-10 12:38:00,18.087,18.213,18.087,18.097,350000.0
2008-07-10 12:39:00,18.058,18.192,18.058,18.077,550000.0
2008-07-10 12:40:00,18.179,18.179,18.055,18.114,350000.0
2008-07-10 12:41:00,18.174,18.174,18.03,18.111,400000.0
2008-07-10 12:42:00,18.085,18.178,18.068,18.123,550000.0
2008-07-10 12:43:00,18.12,18.146,18.05,18.122,500000.0
2008-07-10 12:44:00,18.089,18.149,18.087,18.132,350000.0
2008-07-10 12:45:00,18.131,18.176,18.031,18.159,400000.0
2008-07-10 12:46:00,18.085,18.094,18.046,18.046,350000.0
2008-07-10 12:47:00,18.035,18.144,18.024,18.13,500000.0
2008-07-10 12:48:00,18.038,18.168,18.038,18.086,400000.0
2008-07-10 12:49:00,18.055,18.142,18.026,18.047,500000.0
2008-07-10 12:50:00,18.069,18.146,18.004,18.044,450000.0
2008-07-10 12:51:00,18.08,18.167,18.039,18.039,350000.0
2008-07-10 12:52:00,18.063,18.147,18.038,18.102,500000.0
2008-07-10 12:53:00,18.013,18.132,18.013,18.117,500000.0
2008-07-10 12:54:00,18.036,18.188,18.036,18.074,550000.0
2008-07-10 12:55:00,18.056,18.093,17.998,18.063,350000.0
2008-07-10 12:56:00,18.034,18.124,18.034,18.075,500000.0
2008-07-10 12:57:00,18.11,18.142,18.01,18.102,400000.0
2008-07-10 12:58:00,18.122,18.144,18.04,18.141,450000.0
2008-07-10 12:59:00,18.139,18.148,18.015,18.054,350000.0
2008-07-10 13:00:00,18.145,18.148,18.073,18.136,350000.0
2008-07-10 13:01:00,18.1,18.102,17.996,18.082,450000.0
2008-07-10 13:02:00,18.03,18.126,18.015,18.067,400000.0
2008-07-10 13:03:00,18.114,18.165,18.084,18.131,450000.0
2008-07-10 13:04:00,18.124,18.14,18.021,18.129,400000.0
2008-07-10 13:05:00,18.023,18.178,18.015,18.16,550000.0
2008-07-10 13:06:00,18.12,18.12,17.97,18.077,450000.0
2008-07-10 13:07:00,18.028,18.106,18.024,18.056,500000.0
2008-07-10 13:08:00,18.009,18.113,17.984,17.993,400000.0
2008-07-10 13:09:00,18.074,18.135,18.025,18.123,500000.0
2008-07-10 13:10:00,18.05,18.121,18.031,18.091,400000.0
2008-07-10 13:11:00,18.008,18.089,18.008,18.071,400000.0
2008-07-10 13:12:00,18.093,18.116,18.0,18.0,550000.0
2008-07-10 13:13:00,18.047,18.122,18.0,18.112,450000.0
2008-07-10 13:14:00,18.015,18.064,17.99,18.041,400000.0
2008-07-10 13:15:00,18.055,18.127,17.987,17.987,350000.0
2008-07-10 13:16:00,18.079,18.079,17.99,18.075,350000.0
2008-07-10 13:17:00,17.979,18.069,17.977,18.069,500000.0
2008-07-10 13:18:00,18.064,18.081,18.012,18.069,350000.0
2008-07-10 13:19:00,18.09,18.09,17.967,17.979,400000.0
2008-07-10 13:20:00,17.993,18.077,17.951,18.012,500000.0
2008-07-10 13:22:00,18.106,18.106,17.957,18.003,400000.0
2008-07-10 13:23:00,18.056,18.099,17.983,18.099,400000.0
2008-07-10 13:24:00,18.091,18.091,17.97,18.046,350000.0
2008-07-10 13:25:00,18.068,18.091,17.992,18.091,350000.0
2008-07-10 13:26:00,17.979,18.087,17.926,18.022,650000.0
2008-07-10 13:27:00,18.064,18.079,17.961,18.079,550000.0
2008-07-10 13:28:00,18.001,18.081,17.951,18.081,400000.0
2008-07-10 13:29:00,17.978,18.11,17.972,18.051,350000.0
2008-07-10 13:30:00,17.958,18.026,17.948,17.966,550000.0
2008-07-10 13:31:00,17.974,18.071,17.914,18.049,450000.0
2008-07-10 13:32:00,17.961,18.066,17.926,17.953,550000.0
2008-07-10 13:33:00,18.035,18.053,17.938,18.053,500000.0
2008-07-10 13:34:00,17.913,18.047,17.913,17.943,350000.0
2008-07-10 13:35:00,18.028,18.094,17.96,18.023,400000.0
2008-07-10 13:36:00,17.99,18.065,17.928,18.015,450000.0
2008-07-10 13:37:00,18.025,18.047,17.946,18.047,400000.0
2008-07-10 13:38:00,18.014,18.091,17.977,18.091,400000.0
2008-07-10 13:39:00,18.047,18.085,17.967,18.061,500000.0
2008-07-10 13:40:00,17.94,18.069,17.866,18.063,700000.0
2008-07-10 13:41:00,18.016,18.046,17.958,18.005,400000.0
2008-07-10 13:42:00,18.027,18.083,17.957,17.983,400000.0
2008-07-10 13:43:00,18.065,18.112,17.973,18.073,500000.0
2008-07-10 13:44:00,17.987,18.037,17.937,18.033,350000.0
2008-07-10 13:45:00,18.006,18.092,17.998,18.004,350000.0
2008-07-10 13:46:00,17.999,18.095,17.995,17.995,450000.0
2008-07-10 13:47:00,17.991,18.023,17.964,17.964,350000.0
2008-07-10 13:48:00,18.006,18.083,17.956,18.083,500000.0
2008-07-10 13:49:00,18.102,18.102,17.97,18.026,400000.0
2008-07-10 13:50:00,18.004,18.086,17.961,18.086,400000.0
2008-07-10 13:51:00,18.073,18.124,17.972,18.027,400000.0
2008-07-10 13:52:00,18.105,18.105,17.981,18.093,350000.0
2008-07-10 13:53:00,18.019,18.118,18.019,18.028,450000.0
2008-07-10 13:54:00,18.114,18.12,17.968,18.12,400000.0
2008-07-10 13:55:00,18.077,18.084,17.97,18.075,400000.0
2008-07-10 13:56:00,18.092,18.105,18.021,18.03,350000.0
2008-07-10 13:57:00,18.057,18.116,18.006,18.006,400000.0
2008-07-10 13:58:00,18.1,18.111,18.011,18.111,400000.0
2008-07-10 13:59:00,18.022,18.106,17.963,18.106,450000.0
2008-07-10 14:00:00,18.114,18.136,18.024,18.136,350000.0
2008-07-10 14:01:00,18.04,18.131,18.015,18.015,550000.0
2008-07-10 14:02:00,18.067,18.135,18.005,18.135,400000.0
2008-07-10 14:03:00,18.126,18.126,17.996,18.056,400000.0
2008-07-10 14:04:00,18.027,18.137,18.027,18.133,350000.0
2008-07-10 14:05:00,18.119,18.161,18.003,18.049,400000.0
2008-07-10 14:06:00,18.117,18.117,17.991,18.112,400000.0
2008-07-10 14:07:00,18.024,18.099,18.024,18.086,400000.0
2008-07-10 14:08:00,17.998,18.107,17.998,18.005,350000.0
2008-07-10 14:09:00,17.976,18.137,17.976,18.014,550000.0
2008-07-10 14:10:00,17.978,18.045,17.941,18.008,350000.0
2008-07-10 14:11:00,18.081,18.081,18.03,18.067,350000.0
2008-07-10 14:12:00,18.039,18.08,17.978,18.08,400000.0
2008-07-10 14:13:00,18.063,18.107,17.986,18.037,350000.0
2008-07-10 14:14:00,18.047,18.069,17.926,17.985,350000.0
2008-07-10 14:15:00,17.991,18.075,17.97,17.97,450000.0
2008-07-10 14:16:00,17.985,18.089,17.951,18.08,750000.0
2008-07-10 14:17:00,17.937,18.03,17.931,17.977,350000.0
2008-07-10 14:18:00,17.96,18.054,17.938,17.964,400000.0
2008-07-10 14:19:00,18.054,18.085,17.954,18.069,500000.0
2008-07-10 14:20:00,17.997,18.095,17.991,17.996,600000.0
2008-07-10 14:21:00,18.069,18.086,17.948,17.948,350000.0
2008-07-10 14:22:00,17.972,18.087,17.972,18.01,400000.0
2008-07-10 14:23:00,18.054,18.114,17.965,17.965,650000.0
2008-07-10 14:24:00,18.06,18.06,17.97,17.978,550000.0
2008-07-10 14:25:00,18.055,18.056,17.906,17.906,700000.0
2008-07-10 14:26:00,18.014,18.094,17.955,18.019,350000.0
2008-07-10 14:27:00,18.044,18.056,17.968,18.056,400000.0
2008-07-10 14:28:00,18.044,18.091,17.94,18.05,550000.0
2008-07-10 14:29:00,18.061,18.077,17.978,17.978,450000.0
2008-07-10 14:30:00,18.049,18.06,17.952,18.048,400000.0
2008-07-10 14:31:00,17.968,18.096,17.968,18.077,400000.0
2008-07-10 14:32:00,17.991,18.107,17.963,17.963,500000.0
2008-07-10 14:33:00,18.031,18.09,18.012,18.09,400000.0
2008-07-10 14:34:00,18.073,18.102,17.964,17.964,450000.0
2008-07-10 14:35:00,18.066,18.09,18.019,18.022,350000.0
2008-07-10 14:36:00,18.009,18.111,17.976,18.085,450000.0
2008-07-10 14:37:00,17.99,18.064,17.936,17.936,550000.0
2008-07-10 14:38:00,18.074,18.085,17.997,18.036,400000.0
2008-07-10 14:39:00,18.013,18.131,17.97,18.054,800000.0
2008-07-10 14:40:00,18.017,18.109,17.972,18.072,700000.0
2008-07-10 14:41:00,18.02,18.077,17.984,18.077,350000.0
2008-07-10 14:42:00,18.085,18.11,17.957,18.047,450000.0
2008-07-10 14:43:00,18.119,18.187,18.045,18.145,500000.0
2008-07-10 14:44:00,18.034,18.099,18.009,18.099,450000.0
2008-07-10 14:45:00,18.125,18.165,18.005,18.005,400000.0
2008-07-10 14:46:00,18.139,18.187,18.029,18.069,550000.0
2008-07-10 14:47:00,18.095,18.154,18.022,18.119,350000.0
2008-07-10 14:48:00,18.104,18.134,18.036,18.111,400000.0
2008-07-10 14:49:00,18.117,18.117,17.968,17.968,500000.0
2008-07-10 14:50:00,18.029,18.136,17.993,18.1,400000.0
2008-07-10 14:51:00,18.12,18.144,18.028,18.088,350000.0
2008-07-10 14:52:00,18.133,18.133,18.018,18.036,450000.0
2008-07-10 14:53:00,18.031,18.148,17.993,18.108,450000.0
2008-07-10 14:54:00,18.074,18.126,17.998,18.048,400000.0
2008-07-10 14:55:00,18.091,18.13,18.025,18.028,450000.0
2008-07-10 14:56:00,18.154,18.154,18.023,18.076,350000.0
2008-07-10 14:57:00,18.107,18.166,18.068,18.16,500000.0
2008-07-10 14:58:00,18.129,18.145,18.039,18.145,400000.0
2008-07-10 14:59:00,18.085,18.2,18.05,18.05,550000.0
2008-07-10 15:00:00,18.087,18.206,18.087,18.088,350000.0
2008-07-10 15:01:00,18.181,18.181,18.043,18.078,400000.0
2008-07-10 15:02:00,18.13,18.176,18.062,18.126,400000.0
2008-07-10 15:03:00,18.167,18.167,18.03,18.16,450000.0
2008-07-10 15:04:00,18.129,18.213,18.091,18.173,400000.0
2008-07-10 15:05:00,18.174,18.209,18.089,18.118,400000.0
2008-07-10 15:06:00,18.194,18.194,18.045,18.059,400000.0
2008-07-10 15:07:00,18.057,18.187,18.038,18.155,350000.0
2008-07-10 15:08:00,18.05,18.173,18.05,18.102,450000.0
2008-07-10 15:09:00,18.164,18.214,18.079,18.079,450000.0
2008-07-10 15:10:00,18.079,18.181,18.034,18.08,400000.0
2008-07-10 15:11:00,18.071,18.146,18.065,18.125,500000.0
2008-07-10 15:12:00,18.089,18.156,18.082,18.155,350000.0
2008-07-10 15:13:00,18.093,18.174,18.049,18.049,400000.0
2008-07-10 15:14:00,18.099,18.211,18.089,18.089,400000.0
2008-07-10 15:15:00,18.097,18.153,18.04,18.079,350000.0
2008-07-10 15:16:00,18.052,18.176,18.052,18.165,350000.0
2008-07-10 15:17:00,18.048,18.217,18.048,18.166,500000.0
2008-07-10 15:18:00,18.143,18.163,18.051,18.16,450000.0
2008-07-10 15:19:00,18.067,18.186,18.032,18.039,450000.0
2008-07-10 15:20:00,18.114,18.212,18.076,18.093,550000.0
2008-07-10 15:21:00,18.194,18.194,18.041,18.066,400000.0
2008-07-10 15:22:00,18.151,18.195,18.091,18.185,400000.0
2008-07-10 15:23:00,18.147,18.197,18.08,18.16,550000.0
2008-07-10 15:24:00,18.161,18.187,18.041,18.124,550000.0
2008-07-10 15:25:00,18.19,18.19,18.061,18.17,350000.0
2008-07-10 15:26:00,18.158,18.192,18.066,18.066,450000.0
2008-07-10 15:27:00,18.156,18.179,18.056,18.063,450000.0
2008-07-10 15:28:00,18.163,18.163,18.099,18.128,350000.0
2008-07-10 15:29:00,18.186,18.186,18.083,18.101,400000.0
2008-07-10 15:30:00,18.097,18.163,18.062,18.117,400000.0
2008-07-10 15:31:00,18.062,18.179,18.045,18.045,350000.0
2008-07-10 15:32:00,18.17,18.185,18.005,18.108,500000.0
2008-07-10 15:33:00,18.108,18.154,18.044,18.089,550000.0
2008-07-10 15:34:00,18.082,18.171,18.082,18.168,450000.0
2008-07-10 15:35:00,18.148,18.186,18.058,18.095,500000.0
2008-07-10 15:36:00,18.135,18.189,18.071,18.186,550000.0
2008-07-10 15:37:00,18.135,18.2,18.073,18.157,450000.0
2008-07-10 15:38:00,18.129,18.201,18.11,18.11,450000.0
2008-07-10 15:39:00,18.099,18.173,18.088,18.173,350000.0
2008-07-10 15:40:00,18.064,18.153,18.04,18.095,550000.0
2008-07-10 15:41:00,18.117,18.182,18.028,18.061,350000.0
2008-07-10 15:42:00,18.062,18.144,18.001,18.132,400000.0
2008-07-10 15:43:00,18.103,18.147,18.017,18.072,450000.0
2008-07-10 15:44:00,18.141,18.169,18.059,18.133,350000.0
2008-07-10 15:45:00,18.04,18.163,18.014,18.051,450000.0
2008-07-10 15:46:00,18.12,18.12,18.012,18.11,350000.0
2008-07-10 15:47:00,18.08,18.119,17.984,17.995,550000.0
2008-07-10 15:48:00,18.025,18.097,17.99,17.999,350000.0
2008-07-10 15:49:00,18.113,18.13,18.058,18.13,350000.0
2008-07-10 15:50:00,18.146,18.146,18.004,18.04,550000.0
2008-07-10 15:51:00,18.02,18.128,18.02,18.123,500000.0
2008-07-10 15:52:00,17.999,18.115,17.986,17.986,350000.0
2008-07-10 15:53:00,18.036,18.137,18.009,18.096,400000.0
2008-07-10 15:54:00,18.098,18.131,18.007,18.089,450000.0
2008-07-10 15:55:00,18.032,18.152,17.991,18.147,550000.0
2008-07-10 15:56:00,18.153,18.153,17.999,17.999,450000.0
2008-07-10 15:57:00,18.048,18.139,18.008,18.139,500000.0
2008-07-10 15:58:00,18.125,18.139,18.013,18.139,500000.0
2008-07-10 15:59:00,18.166,18.166,18.062,18.082,450000.0
2008-07-10 16:00:00,18.029,18.176,18.029,18.164,550000.0
2008-07-10 16:01:00,18.144,18.158,18.046,18.158,450000.0
2008-07-10 16:02:00,18.081,18.218,18.081,18.15,550000.0
2008-07-10 16:03:00,18.115,18.169,18.054,18.08,400000.0
2008-07-10 16:04:00,18.061,18.201,18.061,18.201,400000.0
2008-07-10 16:05:00,18.18,18.228,18.09,18.09,650000.0
2008-07-10 16:06:00,18.095,18.181,18.095,18.125,500000.0
2008-07-10 16:07:00,18.233,18.233,18.084,18.084,500000.0
2008-07-10 16:08:00,18.074,18.24,18.074,18.158,450000.0
2008-07-10 16:09:00,18.105,18.222,18.091,18.222,350000.0
2008-07-10 16:10:00,18.206,18.238,18.097,18.176,400000.0
2008-07-10 16:11:00,18.108,18.189,18.095,18.131,550000.0
2008-07-10 16:12:00,18.208,18.208,18.101,18.106,400000.0
2008-07-10 16:13:00,18.162,18.207,18.104,18.154,350000.0
2008-07-10 16:14:00,18.186,18.205,18.111,18.14,350000.0
2008-07-10 16:15:00,18.186,18.233,18.101,18.2,550000.0
2008-07-10 16:16:00,18.179,18.252,18.133,18.215,550000.0
2008-07-10 16:17:00,18.238,18.258,18.126,18.126,350000.0
2008-07-10 16:18:00,18.255,18.28,18.149,18.242,400000.0
2008-07-10 16:19:00,18.157,18.283,18.157,18.272,500000.0
2008-07-10 16:20:00,18.26,18.294,18.162,18.221,550000.0
2008-07-10 16:21:00,18.192,18.302,18.171,18.171,400000.0
2008-07-10 16:22:00,18.242,18.256,18.159,18.207,450000.0
2008-07-10 16:23:00,18.159,18.274,18.156,18.159,400000.0
2008-07-10 16:24:00,18.213,18.23,18.145,18.145,400000.0
2008-07-10 16:25:00,18.249,18.322,18.154,18.236,450000.0
2008-07-10 16:26:00,18.26,18.286,18.165,18.165,550000.0
2008-07-10 16:27:00,18.241,18.3,18.156,18.288,650000.0
2008-07-10 16:28:00,18.254,18.291,18.167,18.238,550000.0
2008-07-10 16:29:00,18.182,18.272,18.165,18.183,400000.0
2008-07-10 16:30:00,18.273,18.28,18.153,18.173,600000.0
2008-07-10 16:31:00,18.288,18.328,18.191,18.191,500000.0
2008-07-10 16:32:00,18.268,18.312,18.167,18.29,450000.0
2008-07-10 16:33:00,18.2,18.299,18.175,18.187,550000.0
2008-07-10 16:34:00,18.278,18.282,18.148,18.148,350000.0
2008-07-10 16:35:00,18.125,18.226,18.117,18.151,400000.0
2008-07-10 16:36:00,18.23,18.286,18.166,18.166,400000.0
2008-07-10 16:37:00,18.2,18.2,18.099,18.152,500000.0
2008-07-10 16:38:00,18.11,18.25,18.11,18.133,450000.0
2008-07-10 16:39:00,18.268,18.268,18.166,18.251,500000.0
2008-07-10 16:40:00,18.208,18.271,18.185,18.199,450000.0
2008-07-10 16:41:00,18.152,18.259,18.107,18.219,400000.0
2008-07-10 16:42:00,18.235,18.271,18.132,18.267,700000.0
2008-07-10 16:43:00,18.242,18.242,18.08,18.219,550000.0
2008-07-10 16:44:00,18.222,18.262,18.143,18.225,550000.0
2008-07-10 16:45:00,18.134,18.257,18.111,18.242,350000.0
2008-07-10 16:46:00,18.23,18.256,18.159,18.224,500000.0
2008-07-10 16:47:00,18.145,18.235,18.094,18.143,600000.0
2008-07-10 16:48:00,18.256,18.256,18.127,18.166,400000.0
2008-07-10 16:49:00,18.229,18.259,18.136,18.136,450000.0
2008-07-10 16:50:00,18.258,18.28,18.14,18.275,500000.0
2008-07-10 16:51:00,18.219,18.305,18.131,18.209,500000.0
2008-07-10 16:52:00,18.126,18.265,18.126,18.221,400000.0
2008-07-10 16:53:00,18.228,18.236,18.131,18.174,400000.0
2008-07-10 16:54:00,18.255,18.284,18.17,18.228,400000.0
2008-07-10 16:55:00,18.27,18.272,18.133,18.266,500000.0
2008-07-10 16:56:00,18.191,18.271,18.153,18.162,400000.0
2008-07-10 16:57:00,18.203,18.263,18.132,18.249,350000.0
2008-07-10 16:58:00,18.283,18.283,18.155,18.211,450000.0
2008-07-10 16:59:00,18.192,18.29,18.183,18.194,400000.0
2008-07-10 17:00:00,18.188,18.282,18.14,18.267,350000.0
2008-07-10 17:01:00,18.272,18.272,18.13,18.194,450000.0
2008-07-10 17:02:00,18.189,18.27,18.189,18.225,400000.0
2008-07-10 17:03:00,18.215,18.272,18.143,18.191,450000.0
2008-07-10 17:04:00,18.183,18.288,18.139,18.195,350000.0
2008-07-10 17:05:00,18.266,18.267,18.101,18.201,400000.0
2008-07-10 17:06:00,18.239,18.239,18.134,18.236,350000.0
2008-07-10 17:07:00,18.169,18.269,18.124,18.153,550000.0
2008-07-10 17:08:00,18.266,18.266,18.146,18.159,350000.0
2008-07-10 17:09:00,18.136,18.253,18.098,18.242,450000.0
2008-07-10 17:10:00,18.205,18.206,18.097,18.185,500000.0
2008-07-10 17:11:00,18.144,18.271,18.126,18.162,550000.0
2008-07-10 17:12:00,18.158,18.247,18.153,18.224,400000.0
2008-07-10 17:13:00,18.119,18.221,18.09,18.09,600000.0
2008-07-10 17:14:00,18.161,18.167,18.118,18.119,350000.0
2008-07-10 17:15:00,18.185,18.243,18.119,18.126,350000.0
2008-07-10 17:16:00,18.212,18.212,18.066,18.176,450000.0
2008-07-10 17:17:00,18.18,18.224,18.114,18.166,400000.0
2008-07-10 17:18:00,18.152,18.237,18.089,18.237,400000.0
2008-07-10 17:19:00,18.191,18.237,18.096,18.153,550000.0
2008-07-10 17:20:00,18.263,18.263,18.13,18.148,350000.0
2008-07-10 17:21:00,18.213,18.231,18.093,18.211,550000.0
2008-07-10 17:22:00,18.228,18.258,18.14,18.157,400000.0
2008-07-10 17:23:00,18.245,18.26,18.144,18.26,400000.0
2008-07-10 17:24:00,18.118,18.215,18.115,18.195,450000.0
2008-07-10 17:25:00,18.175,18.229,18.113,18.161,450000.0
2008-07-10 17:26:00,18.141,18.242,18.141,18.143,450000.0
2008-07-10 17:27:00,18.256,18.266,18.144,18.217,650000.0
2008-07-10 17:28:00,18.184,18.249,18.115,18.249,550000.0
2008-07-10 17:29:00,18.169,18.255,18.158,18.255,400000.0
2008-07-10 17:30:00,18.121,18.239,18.121,18.22,350000.0
2008-07-10 17:31:00,18.197,18.234,18.126,18.215,600000.0
2008-07-10 17:32:00,18.149,18.249,18.138,18.203,400000.0
2008-07-10 17:33:00,18.233,18.237,18.105,18.144,350000.0
2008-07-10 17:34:00,18.139,18.259,18.126,18.231,500000.0
2008-07-10 17:35:00,18.242,18.242,18.119,18.156,500000.0
2008-07-10 17:36:00,18.226,18.226,18.116,18.221,400000.0
2008-07-10 17:37:00,18.212,18.212,18.102,18.176,500000.0
2008-07-10 17:38:00,18.15,18.167,18.054,18.164,350000.0
2008-07-10 17:39:00,18.194,18.201,18.096,18.112,350000.0
2008-07-10 17:40:00,18.231,18.232,18.121,18.232,550000.0
2008-07-10 17:41:00,18.149,18.219,18.084,18.219,550000.0
2008-07-10 17:42:00,18.1,18.22,18.086,18.22,500000.0
2008-07-10 17:43:00,18.131,18.232,18.122,18.164,550000.0
2008-07-10 17:44:00,18.169,18.246,18.114,18.153,350000.0
2008-07-10 17:45:00,18.153,18.247,18.14,18.159,550000.0
2008-07-10 17:46:00,18.155,18.185,18.08,18.092,350000.0
2008-07-10 17:47:00,18.124,18.204,18.083,18.204,550000.0
2008-07-10 17:48:00,18.193,18.203,18.095,18.203,400000.0
2008-07-10 17:49:00,18.064,18.206,18.056,18.167,650000.0
2008-07-10 17:50:00,18.138,18.205,18.08,18.158,350000.0
2008-07-10 17:51:00,18.133,18.175,18.065,18.163,550000.0
2008-07-10 17:52:00,18.149,18.162,18.068,18.162,400000.0
2008-07-10 17:53:00,18.131,18.191,18.107,18.107,500000.0
2008-07-10 17:54:00,18.112,18.185,18.099,18.134,350000.0
2008-07-10 17:55:00,18.151,18.193,18.106,18.139,550000.0
2008-07-10 17:56:00,18.1,18.219,18.079,18.172,500000.0
2008-07-10 17:57:00,18.215,18.215,18.083,18.198,450000.0
2008-07-10 17:58:00,18.138,18.222,18.103,18.123,350000.0
2008-07-10 17:59:00,18.07,18.19,18.067,18.19,350000.0
2008-07-10 18:00:00,18.145,18.197,18.062,18.062,400000.0
2008-07-10 18:01:00,18.111,18.182,18.11,18.118,400000.0
2008-07-10 18:02:00,18.153,18.197,18.072,18.106,450000.0
2008-07-10 18:03:00,18.147,18.192,18.083,18.146,450000.0
2008-07-10 18:04:00,18.191,18.191,18.077,18.077,450000.0
2008-07-10 18:05:00,18.151,18.185,18.035,18.079,750000.0
2008-07-10 18:06:00,18.163,18.181,18.079,18.17,300000.0
2008-07-10 18:07:00,18.177,18.216,18.074,18.182,400000.0
2008-07-10 18:08:00,18.166,18.187,18.071,18.174,400000.0
2008-07-10 18:09:00,18.14,18.22,18.076,18.146,350000.0
2008-07-10 18:10:00,18.159,18.208,18.088,18.208,400000.0
2008-07-10 18:11:00,18.109,18.19,18.06,18.168,450000.0
2008-07-10 18:12:00,18.21,18.21,18.056,18.167,400000.0
2008-07-10 18:13:00,18.119,18.216,18.102,18.213,450000.0
2008-07-10 18:14:00,18.168,18.207,18.101,18.181,350000.0
2008-07-10 18:15:00,18.205,18.205,18.097,18.097,450000.0
2008-07-10 18:16:00,18.209,18.24,18.115,18.164,550000.0
2008-07-10 18:17:00,18.183,18.192,18.099,18.099,450000.0
2008-07-10 18:18:00,18.073,18.21,18.073,18.137,450000.0
2008-07-10 18:19:00,18.212,18.212,18.093,18.186,500000.0
2008-07-10 18:20:00,18.106,18.211,18.106,18.136,550000.0
2008-07-10 18:21:00,18.162,18.188,18.102,18.133,550000.0
2008-07-10 18:22:00,18.172,18.207,18.089,18.177,450000.0
2008-07-10 18:23:00,18.215,18.237,18.139,18.209,400000.0
2008-07-10 18:24:00,18.136,18.208,18.119,18.208,350000.0
2008-07-10 18:25:00,18.046,18.238,18.043,18.068,1950000.0
2008-07-10 18:26:00,18.067,18.183,18.046,18.086,350000.0
2008-07-10 18:27:00,18.086,18.204,18.057,18.069,350000.0
2008-07-10 18:28:00,18.115,18.169,18.083,18.169,350000.0
2008-07-10 18:29:00,18.11,18.2,18.052,18.11,450000.0
2008-07-10 18:30:00,18.169,18.169,18.053,18.053,400000.0
2008-07-10 18:31:00,18.121,18.18,18.092,18.102,1550000.0
2008-07-10 18:32:00,18.101,18.17,18.023,18.147,550000.0
2008-07-10 18:33:00,18.166,18.166,18.077,18.116,350000.0
2008-07-10 18:34:00,18.117,18.165,18.057,18.133,350000.0
2008-07-10 18:35:00,18.101,18.173,18.101,18.101,350000.0
2008-07-10 18:36:00,18.169,18.172,18.083,18.14,400000.0
2008-07-10 18:37:00,18.071,18.154,18.048,18.131,400000.0
2008-07-10 18:38:00,18.053,18.131,18.053,18.116,450000.0
2008-07-10 18:39:00,18.122,18.122,18.027,18.065,350000.0
2008-07-10 18:40:00,18.027,18.136,17.994,18.124,500000.0
2008-07-10 18:41:00,18.116,18.175,18.037,18.141,500000.0
2008-07-10 18:42:00,18.128,18.128,18.025,18.061,400000.0
2008-07-10 18:43:00,18.138,18.138,18.028,18.137,400000.0
2008-07-10 18:44:00,18.076,18.151,18.034,18.151,500000.0
2008-07-10 18:45:00,18.087,18.11,18.013,18.013,400000.0
2008-07-10 18:46:00,18.121,18.135,17.995,18.093,550000.0
2008-07-10 18:47:00,18.1,18.182,18.032,18.074,550000.0
2008-07-10 18:48:00,18.082,18.082,17.97,18.041,350000.0
2008-07-10 18:49:00,18.057,18.121,18.007,18.07,450000.0
2008-07-10 18:50:00,18.153,18.153,18.044,18.125,350000.0
2008-07-10 18:51:00,18.111,18.165,18.01,18.047,400000.0
2008-07-10 18:52:00,18.063,18.146,18.062,18.102,350000.0
2008-07-10 18:53:00,18.062,18.137,18.041,18.129,450000.0
2008-07-10 18:54:00,18.143,18.168,18.033,18.125,400000.0
2008-07-10 18:55:00,18.097,18.176,18.085,18.138,450000.0
2008-07-10 18:56:00,18.205,18.205,18.089,18.089,350000.0
2008-07-10 18:57:00,18.052,18.178,18.052,18.142,350000.0
2008-07-10 18:58:00,18.126,18.145,18.068,18.144,1250000.0
2008-07-10 18:59:00,18.153,18.182,18.065,18.161,1500000.0
2008-07-10 19:00:00,18.108,18.189,18.047,18.189,350000.0
2008-07-10 19:01:00,18.096,18.137,18.048,18.123,500000.0
2008-07-10 19:02:00,18.11,18.184,18.093,18.124,350000.0
2008-07-10 19:03:00,18.129,18.189,18.048,18.109,400000.0
2008-07-10 19:04:00,18.108,18.145,18.029,18.125,450000.0
2008-07-10 19:05:00,18.078,18.169,18.025,18.169,400000.0
2008-07-10 19:06:00,18.149,18.166,18.038,18.078,400000.0
2008-07-10 19:07:00,18.178,18.196,18.12,18.173,350000.0
2008-07-10 19:08:00,18.176,18.176,18.102,18.104,450000.0
2008-07-10 19:09:00,18.061,18.179,18.061,18.099,550000.0
2008-07-10 19:10:00,18.136,18.146,18.075,18.146,500000.0
2008-07-10 19:11:00,18.125,18.149,18.017,18.148,350000.0
2008-07-10 19:12:00,18.127,18.173,17.991,18.053,550000.0
2008-07-10 19:13:00,18.039,18.178,18.039,18.158,550000.0
2008-07-10 19:14:00,18.086,18.155,18.046,18.114,350000.0
2008-07-10 19:15:00,18.147,18.175,18.014,18.156,550000.0
2008-07-10 19:16:00,18.137,18.165,18.079,18.079,350000.0
2008-07-10 19:17:00,18.137,18.17,18.037,18.143,350000.0
2008-07-10 19:18:00,18.161,18.212,18.093,18.093,500000.0
2008-07-10 19:19:00,18.145,18.184,18.034,18.184,350000.0
2008-07-10 19:20:00,18.155,18.173,18.063,18.076,500000.0
2008-07-10 19:21:00,18.102,18.182,18.064,18.182,400000.0
2008-07-10 19:22:00,18.091,18.208,18.091,18.106,350000.0
2008-07-10 19:23:00,18.051,18.104,18.051,18.056,350000.0
2008-07-10 19:24:00,18.16,18.198,18.093,18.161,550000.0
2008-07-10 19:25:00,18.183,18.183,18.022,18.132,450000.0
2008-07-10 19:26:00,18.155,18.191,18.06,18.06,450000.0
2008-07-10 19:27:00,18.188,18.188,18.055,18.088,400000.0
2008-07-10 19:29:00,18.186,18.186,18.077,18.079,500000.0
2008-07-10 19:30:00,18.107,18.183,18.107,18.107,400000.0
2008-07-10 19:31:00,18.099,18.135,18.057,18.124,450000.0
2008-07-10 19:32:00,18.151,18.164,18.074,18.097,400000.0
2008-07-10 19:33:00,18.173,18.175,18.073,18.126,400000.0
2008-07-10 19:34:00,18.124,18.191,18.107,18.161,400000.0
2008-07-10 19:36:00,18.147,18.168,18.111,18.111,200000.0
2008-07-10 19:37:00,18.203,18.224,18.101,18.127,550000.0
2008-07-10 19:38:00,18.171,18.171,18.056,18.165,400000.0
2008-07-10 19:39:00,18.19,18.221,18.097,18.103,400000.0
2008-07-10 19:40:00,18.103,18.181,18.058,18.13,400000.0
2008-07-10 19:41:00,18.134,18.195,18.055,18.171,500000.0
2008-07-10 19:42:00,18.154,18.181,18.086,18.153,500000.0
2008-07-10 19:43:00,18.034,18.18,18.034,18.175,350000.0
2008-07-10 19:44:00,18.062,18.171,18.062,18.137,400000.0
2008-07-10 19:47:00,18.114,18.145,18.066,18.134,400000.0
2008-07-10 19:48:00,18.067,18.217,18.023,18.095,500000.0
2008-07-10 19:50:00,18.142,18.216,18.094,18.189,400000.0
2008-07-10 19:51:00,18.191,18.197,18.066,18.112,400000.0
2008-07-10 19:52:00,18.163,18.202,18.091,18.188,450000.0
2008-07-10 19:53:00,18.158,18.183,18.107,18.155,400000.0
2008-07-10 19:54:00,18.094,18.163,18.051,18.087,400000.0
2008-07-10 19:55:00,18.085,18.152,18.063,18.063,350000.0
2008-07-10 19:56:00,18.09,18.188,18.073,18.14,450000.0
2008-07-10 19:58:00,18.186,18.186,18.075,18.075,350000.0
2008-07-10 19:59:00,18.134,18.156,18.048,18.048,350000.0
2008-07-10 20:00:00,18.069,18.156,18.069,18.107,450000.0
2008-07-10 20:01:00,18.109,18.172,18.048,18.1,500000.0
2008-07-10 20:03:00,18.085,18.18,18.047,18.126,350000.0
2008-07-10 20:04:00,18.158,18.175,18.057,18.126,350000.0
2008-07-10 20:05:00,18.108,18.191,18.088,18.149,350000.0
2008-07-10 20:06:00,18.09,18.215,18.06,18.139,400000.0
2008-07-10 20:07:00,18.143,18.147,18.046,18.083,400000.0
2008-07-10 20:08:00,18.145,18.149,18.045,18.134,300000.0
2008-07-10 20:09:00,18.126,18.182,18.072,18.182,450000.0
2008-07-10 20:10:00,18.158,18.198,18.073,18.169,550000.0
2008-07-10 20:11:00,18.165,18.231,18.083,18.083,550000.0
2008-07-10 20:12:00,18.178,18.226,18.076,18.153,350000.0
2008-07-10 20:13:00,18.2,18.203,18.068,18.203,550000.0
2008-07-10 20:14:00,18.127,18.243,18.127,18.191,350000.0
2008-07-10 20:15:00,18.088,18.195,18.088,18.173,550000.0
2008-07-10 20:16:00,18.151,18.157,18.083,18.083,250000.0
2008-07-10 20:17:00,18.131,18.252,18.111,18.214,350000.0
2008-07-10 20:18:00,18.105,18.203,18.085,18.157,400000.0
2008-07-10 20:19:00,18.186,18.186,18.027,18.175,350000.0
2008-07-10 20:20:00,18.205,18.219,18.091,18.179,400000.0
2008-07-10 20:21:00,18.192,18.192,18.046,18.125,450000.0
2008-07-10 20:22:00,18.101,18.26,18.101,18.187,350000.0
2008-07-10 20:23:00,18.094,18.237,18.094,18.127,500000.0
2008-07-10 20:24:00,18.09,18.188,18.083,18.083,300000.0
2008-07-10 20:25:00,18.157,18.214,18.105,18.185,450000.0
2008-07-10 20:26:00,18.133,18.239,18.129,18.211,350000.0
2008-07-10 20:27:00,18.201,18.252,18.157,18.162,450000.0
2008-07-10 20:28:00,18.247,18.295,18.154,18.189,550000.0
2008-07-10 20:29:00,18.153,18.257,18.12,18.177,550000.0
2008-07-10 20:30:00,18.178,18.231,18.178,18.201,400000.0
2008-07-10 20:31:00,18.217,18.271,18.147,18.223,400000.0
2008-07-10 20:32:00,18.143,18.258,18.124,18.124,350000.0
2008-07-10 20:33:00,18.165,18.221,18.156,18.211,400000.0
2008-07-10 20:34:00,18.159,18.239,18.135,18.208,550000.0
2008-07-10 20:35:00,18.219,18.219,18.219,18.219,100000.0
2008-07-10 20:37:00,18.165,18.2,18.111,18.111,350000.0
2008-07-10 20:38:00,18.222,18.222,18.114,18.179,400000.0
2008-07-10 20:39:00,18.238,18.24,18.161,18.22,350000.0
2008-07-10 20:40:00,18.215,18.267,18.156,18.267,550000.0
2008-07-10 20:41:00,18.206,18.256,18.12,18.256,550000.0
2008-07-10 20:42:00,18.164,18.205,18.1,18.172,500000.0
2008-07-10 20:43:00,18.211,18.238,18.056,18.238,350000.0
2008-07-10 20:44:00,18.166,18.251,18.087,18.251,350000.0
2008-07-10 20:45:00,18.194,18.273,18.164,18.164,400000.0
2008-07-10 20:46:00,18.162,18.284,18.151,18.151,400000.0
2008-07-10 20:47:00,18.177,18.248,18.126,18.161,500000.0
2008-07-10 20:49:00,18.222,18.261,18.135,18.261,350000.0
2008-07-10 20:50:00,18.133,18.238,18.133,18.139,400000.0
2008-07-10 20:52:00,18.221,18.252,18.116,18.19,500000.0
2008-07-10 20:54:00,18.138,18.282,18.128,18.223,500000.0
2008-07-10 20:55:00,18.187,18.324,18.187,18.262,500000.0
2008-07-10 20:57:00,18.231,18.231,18.188,18.206,350000.0
2008-07-10 20:58:00,18.202,18.269,18.164,18.199,450000.0
2008-07-10 20:59:00,18.225,18.273,18.167,18.259,250000.0
2008-07-10 21:00:00,18.175,18.274,18.161,18.189,650000.0
2008-07-10 21:01:00,18.182,18.283,18.153,18.177,400000.0
2008-07-10 21:02:00,18.156,18.267,18.156,18.226,350000.0
2008-07-10 21:03:00,18.185,18.257,18.144,18.237,550000.0
2008-07-10 21:04:00,18.168,18.237,18.142,18.198,250000.0
2008-07-10 21:05:00,18.254,18.254,18.155,18.178,250000.0
2008-07-10 21:06:00,18.249,18.249,18.249,18.249,50000.0
2008-07-10 21:08:00,18.241,18.257,18.131,18.225,600000.0
2008-07-10 21:09:00,18.256,18.256,18.155,18.16,400000.0
2008-07-10 21:10:00,18.177,18.272,18.177,18.251,350000.0
2008-07-10 21:11:00,18.117,18.209,18.09,18.09,350000.0
2008-07-10 21:12:00,18.201,18.229,18.107,18.107,500000.0
2008-07-10 21:13:00,18.219,18.248,18.118,18.248,350000.0
2008-07-10 21:14:00,18.243,18.257,18.147,18.213,250000.0
2008-07-10 21:15:00,18.256,18.261,18.162,18.199,250000.0
2008-07-10 21:16:00,18.182,18.297,18.172,18.228,550000.0
2008-07-10 21:17:00,18.233,18.249,18.116,18.209,350000.0
2008-07-10 21:18:00,18.17,18.249,18.131,18.241,350000.0
2008-07-10 21:20:00,18.239,18.244,18.105,18.127,950000.0
2008-07-10 21:21:00,18.248,18.248,18.1,18.125,550000.0
2008-07-10 21:24:00,18.234,18.234,18.178,18.186,150000.0
2008-07-10 21:25:00,18.147,18.281,18.147,18.175,400000.0
2008-07-10 21:26:00,18.152,18.251,18.107,18.118,400000.0
2008-07-10 21:27:00,18.22,18.243,18.125,18.188,400000.0
2008-07-10 21:29:00,18.225,18.225,18.135,18.163,500000.0
2008-07-10 21:30:00,18.192,18.23,18.163,18.199,350000.0
2008-07-10 21:31:00,18.171,18.237,18.106,18.157,550000.0
2008-07-10 21:32:00,18.148,18.249,18.126,18.161,500000.0
2008-07-10 21:33:00,18.109,18.266,18.109,18.183,300000.0
2008-07-10 21:35:00,18.198,18.264,18.178,18.18,550000.0
2008-07-10 21:36:00,18.253,18.255,18.117,18.255,350000.0
2008-07-10 21:38:00,18.225,18.27,18.211,18.245,300000.0
2008-07-10 21:40:00,18.174,18.264,18.174,18.258,300000.0
2008-07-10 21:41:00,18.24,18.243,18.179,18.23,400000.0
2008-07-10 21:43:00,18.228,18.254,18.164,18.164,300000.0
2008-07-10 21:44:00,18.205,18.243,18.119,18.243,400000.0
2008-07-10 21:45:00,18.193,18.264,18.116,18.264,450000.0
2008-07-10 21:47:00,18.209,18.227,18.128,18.227,350000.0
2008-07-10 21:48:00,18.143,18.225,18.143,18.21,450000.0
2008-07-10 21:50:00,18.256,18.256,18.113,18.153,350000.0
2008-07-10 21:51:00,18.216,18.239,18.162,18.162,200000.0
2008-07-10 21:52:00,18.254,18.254,18.131,18.197,300000.0
2008-07-10 21:53:00,18.207,18.257,18.111,18.167,550000.0
2008-07-10 21:54:00,18.218,18.218,18.159,18.159,250000.0
2008-07-10 21:55:00,18.213,18.232,18.15,18.197,400000.0
2008-07-10 21:56:00,18.123,18.238,18.123,18.202,300000.0
2008-07-10 21:57:00,18.183,18.29,18.166,18.241,350000.0
2008-07-10 21:58:00,18.21,18.272,18.146,18.146,350000.0
2008-07-10 21:59:00,18.242,18.261,18.141,18.198,500000.0
2008-07-10 22:00:00,18.223,18.264,18.179,18.264,450000.0
2008-07-10 22:01:00,18.246,18.257,18.163,18.257,250000.0
2008-07-10 22:02:00,18.201,18.213,18.097,18.145,450000.0
2008-07-10 22:03:00,18.108,18.156,18.106,18.134,350000.0
2008-07-10 22:04:00,18.231,18.231,18.12,18.12,150000.0
2008-07-10 22:06:00,18.124,18.225,18.119,18.225,200000.0
2008-07-10 22:07:00,18.171,18.232,18.119,18.119,200000.0
2008-07-10 22:08:00,18.139,18.269,18.128,18.128,400000.0
2008-07-10 22:09:00,18.133,18.277,18.133,18.277,350000.0
2008-07-10 22:10:00,18.166,18.263,18.131,18.234,450000.0
2008-07-10 22:11:00,18.246,18.246,18.117,18.117,250000.0
2008-07-10 22:12:00,18.153,18.153,18.144,18.144,150000.0
2008-07-10 22:13:00,18.174,18.237,18.102,18.237,300000.0
2008-07-10 22:14:00,18.177,18.249,18.12,18.211,300000.0
2008-07-10 22:15:00,18.12,18.271,18.12,18.195,350000.0
2008-07-10 22:16:00,18.125,18.211,18.121,18.121,450000.0
2008-07-10 22:20:00,18.206,18.206,18.154,18.197,200000.0
2008-07-10 22:21:00,18.253,18.254,18.142,18.216,500000.0
2008-07-10 22:23:00,18.128,18.239,18.128,18.203,450000.0
2008-07-10 22:25:00,18.11,18.24,18.11,18.24,300000.0
2008-07-10 22:26:00,18.171,18.249,18.145,18.145,350000.0
2008-07-10 22:28:00,18.223,18.233,18.153,18.153,300000.0
2008-07-10 22:30:00,18.212,18.23,18.152,18.18,400000.0
2008-07-10 22:31:00,18.218,18.218,18.143,18.203,500000.0
2008-07-10 22:32:00,18.223,18.224,18.223,18.224,100000.0
2008-07-10 22:39:00,18.189,18.272,18.184,18.272,500000.0
2008-07-10 22:40:00,18.184,18.261,18.174,18.261,550000.0
2008-07-10 22:43:00,18.179,18.253,18.146,18.248,350000.0
2008-07-10 22:45:00,18.112,18.201,18.112,18.201,150000.0
2008-07-10 22:47:00,18.213,18.213,18.104,18.183,350000.0
2008-07-10 22:50:00,18.191,18.231,18.164,18.164,400000.0
2008-07-10 22:52:00,18.201,18.201,18.201,18.201,50000.0
2008-07-10 22:54:00,18.221,18.227,18.147,18.166,350000.0
2008-07-10 22:55:00,18.201,18.208,18.163,18.202,400000.0
2008-07-10 23:00:00,18.116,18.22,18.116,18.171,500000.0
2008-07-10 23:07:00,18.212,18.215,18.209,18.209,200000.0
2008-07-10 23:08:00,18.211,18.224,18.207,18.221,400000.0
2008-07-10 23:10:00,18.123,18.231,18.123,18.231,450000.0
2008-07-10 23:17:00,18.133,18.271,18.133,18.201,300000.0
2008-07-10 23:20:00,18.23,18.23,18.114,18.179,850000.0
2008-07-10 23:22:00,18.202,18.243,18.123,18.196,500000.0
2008-07-10 23:23:00,18.202,18.212,18.15,18.212,150000.0
2008-07-10 23:24:00,18.149,18.242,18.136,18.208,550000.0
2008-07-10 23:30:00,18.204,18.231,18.117,18.231,650000.0
2008-07-10 23:31:00,18.154,18.231,18.154,18.231,100000.0
2008-07-10 23:33:00,18.18,18.199,18.071,18.071,150000.0
2008-07-10 23:40:00,18.164,18.164,18.164,18.164,50000.0
2008-07-10 23:41:00,18.216,18.254,18.134,18.199,550000.0
2008-07-10 23:42:00,18.193,18.242,18.17,18.17,200000.0
2008-07-10 23:50:00,18.233,18.251,18.111,18.215,900000.0
2008-07-10 23:54:00,18.13,18.226,18.13,18.19,150000.0
2008-07-11 00:00:00,18.235,18.241,18.112,18.162,900000.0
2008-07-11 00:01:00,18.164,18.26,18.164,18.26,250000.0
2008-07-11 00:02:00,18.16,18.25,18.139,18.139,650000.0
2008-07-11 00:03:00,18.255,18.274,18.157,18.263,550000.0
2008-07-11 00:04:00,18.25,18.275,18.182,18.213,550000.0
2008-07-11 00:05:00,18.212,18.271,18.18,18.271,250000.0
2008-07-11 00:06:00,18.168,18.272,18.11,18.197,350000.0
2008-07-11 00:07:00,18.222,18.284,18.091,18.162,850000.0
2008-07-11 00:08:00,18.281,18.34,18.191,18.191,750000.0
2008-07-11 00:09:00,18.186,18.292,18.172,18.172,600000.0
2008-07-11 00:10:00,18.189,18.272,18.142,18.142,250000.0
2008-07-11 00:11:00,18.246,18.279,18.148,18.148,250000.0
2008-07-11 00:13:00,18.168,18.274,18.168,18.251,450000.0
2008-07-11 00:14:00,18.231,18.231,18.21,18.21,100000.0
2008-07-11 00:15:00,18.283,18.283,18.227,18.227,100000.0
2008-07-11 00:19:00,18.262,18.262,18.111,18.256,350000.0
2008-07-11 00:20:00,18.18,18.266,18.071,18.155,900000.0
2008-07-11 00:21:00,18.265,18.265,18.132,18.252,450000.0
2008-07-11 00:22:00,18.113,18.12,18.102,18.102,150000.0
2008-07-11 00:23:00,18.268,18.268,18.13,18.208,400000.0
2008-07-11 00:24:00,18.14,18.301,18.14,18.256,400000.0
2008-07-11 00:25:00,18.217,18.287,18.206,18.272,500000.0
2008-07-11 00:26:00,18.284,18.294,18.266,18.276,350000.0
2008-07-11 00:27:00,18.28,18.313,18.175,18.175,150000.0
2008-07-11 00:28:00,18.167,18.316,18.167,18.28,400000.0
2008-07-11 00:29:00,18.236,18.236,18.236,18.236,50000.0
2008-07-11 00:30:00,18.182,18.241,18.182,18.22,150000.0
2008-07-11 00:31:00,18.167,18.167,18.157,18.161,150000.0
2008-07-11 00:32:00,18.267,18.268,18.158,18.158,400000.0
2008-07-11 00:33:00,18.109,18.217,18.109,18.217,100000.0
2008-07-11 00:35:00,18.254,18.278,18.148,18.184,550000.0
2008-07-11 00:36:00,18.262,18.262,18.182,18.182,350000.0
2008-07-11 00:37:00,18.246,18.273,18.183,18.273,400000.0
2008-07-11 00:38:00,18.26,18.26,18.17,18.247,250000.0
2008-07-11 00:39:00,18.153,18.278,18.153,18.278,350000.0
2008-07-11 00:40:00,18.16,18.276,18.16,18.247,400000.0
2008-07-11 00:41:00,18.169,18.188,18.169,18.188,100000.0
2008-07-11 00:42:00,18.243,18.259,18.191,18.229,350000.0
2008-07-11 00:43:00,18.221,18.221,18.142,18.188,250000.0
2008-07-11 00:44:00,18.238,18.259,18.132,18.258,500000.0
2008-07-11 00:45:00,18.224,18.268,18.157,18.159,700000.0
2008-07-11 00:46:00,18.188,18.217,18.147,18.195,300000.0
2008-07-11 00:47:00,18.179,18.286,18.159,18.192,550000.0
2008-07-11 00:48:00,18.187,18.218,18.171,18.172,400000.0
2008-07-11 00:49:00,18.173,18.173,18.162,18.162,150000.0
2008-07-11 00:50:00,18.215,18.271,18.19,18.19,200000.0
2008-07-11 00:51:00,18.129,18.253,18.129,18.175,300000.0
2008-07-11 00:52:00,18.157,18.192,18.125,18.132,250000.0
2008-07-11 00:53:00,18.149,18.247,18.149,18.201,350000.0
2008-07-11 00:54:00,18.161,18.276,18.15,18.161,600000.0
2008-07-11 00:55:00,18.298,18.298,18.298,18.298,50000.0
2008-07-11 00:56:00,18.213,18.273,18.177,18.217,400000.0
2008-07-11 00:57:00,18.152,18.278,18.152,18.278,400000.0
2008-07-11 00:58:00,18.204,18.284,18.204,18.274,150000.0
2008-07-11 00:59:00,18.22,18.313,18.187,18.189,350000.0
2008-07-11 01:00:00,18.204,18.248,18.154,18.212,550000.0
2008-07-11 01:01:00,18.216,18.233,18.142,18.222,250000.0
2008-07-11 01:02:00,18.203,18.203,18.2,18.2,100000.0
2008-07-11 01:06:00,18.25,18.293,18.194,18.194,500000.0
2008-07-11 01:07:00,18.228,18.272,18.185,18.265,450000.0
2008-07-11 01:09:00,18.115,18.254,18.115,18.193,550000.0
2008-07-11 01:10:00,18.194,18.277,18.154,18.21,500000.0
2008-07-11 01:11:00,18.211,18.211,18.13,18.2,300000.0
2008-07-11 01:12:00,18.256,18.302,18.178,18.228,550000.0
2008-07-11 01:13:00,18.256,18.293,18.177,18.293,250000.0
2008-07-11 01:14:00,18.189,18.238,18.176,18.187,200000.0
2008-07-11 01:15:00,18.266,18.267,18.139,18.229,500000.0
2008-07-11 01:20:00,18.26,18.285,18.232,18.285,200000.0
2008-07-11 01:22:00,18.279,18.279,18.169,18.226,300000.0
2008-07-11 01:23:00,18.139,18.254,18.139,18.161,550000.0
2008-07-11 01:24:00,18.177,18.208,18.177,18.208,100000.0
2008-07-11 01:27:00,18.262,18.262,18.262,18.262,50000.0
2008-07-11 01:28:00,18.204,18.239,18.103,18.228,400000.0
2008-07-11 01:29:00,18.151,18.27,18.151,18.192,300000.0
2008-07-11 01:30:00,18.233,18.253,18.142,18.253,400000.0
2008-07-11 01:32:00,18.244,18.261,18.145,18.189,300000.0
2008-07-11 01:34:00,18.191,18.275,18.147,18.275,450000.0
2008-07-11 01:36:00,18.259,18.259,18.099,18.258,500000.0
2008-07-11 01:38:00,18.147,18.27,18.147,18.206,400000.0
2008-07-11 01:39:00,18.25,18.254,18.136,18.187,500000.0
2008-07-11 01:40:00,18.194,18.239,18.1,18.239,500000.0
2008-07-11 01:41:00,18.181,18.181,18.174,18.174,100000.0
2008-07-11 01:42:00,18.154,18.231,18.114,18.231,400000.0
2008-07-11 01:43:00,18.28,18.28,18.136,18.218,500000.0
2008-07-11 01:44:00,18.203,18.27,18.183,18.195,500000.0
2008-07-11 01:45:00,18.239,18.288,18.164,18.212,500000.0
2008-07-11 01:46:00,18.22,18.304,18.214,18.27,550000.0
2008-07-11 01:47:00,18.252,18.252,18.223,18.223,100000.0
2008-07-11 01:48:00,18.18,18.315,18.125,18.212,550000.0
2008-07-11 01:49:00,18.216,18.244,18.162,18.236,500000.0
2008-07-11 01:50:00,18.258,18.258,18.11,18.222,600000.0
2008-07-11 01:51:00,18.234,18.266,18.198,18.242,500000.0
2008-07-11 01:52:00,18.168,18.255,18.102,18.179,450000.0
2008-07-11 01:53:00,18.11,18.221,18.11,18.221,150000.0
2008-07-11 01:54:00,18.243,18.294,18.169,18.187,350000.0
2008-07-11 01:55:00,18.166,18.261,18.166,18.261,100000.0
2008-07-11 01:56:00,18.257,18.257,18.138,18.237,350000.0
2008-07-11 01:57:00,18.252,18.294,18.174,18.286,350000.0
2008-07-11 01:58:00,18.252,18.252,18.195,18.251,400000.0
2008-07-11 01:59:00,18.221,18.261,18.118,18.194,550000.0
2008-07-11 02:00:00,18.142,18.254,18.136,18.254,400000.0
2008-07-11 02:01:00,18.156,18.282,18.156,18.163,700000.0
2008-07-11 02:02:00,18.198,18.246,18.093,18.246,300000.0
2008-07-11 02:04:00,18.165,18.226,18.098,18.149,550000.0
2008-07-11 02:06:00,18.191,18.279,18.16,18.205,400000.0
2008-07-11 02:07:00,18.159,18.281,18.159,18.195,150000.0
2008-07-11 02:08:00,18.258,18.261,18.16,18.182,400000.0
2008-07-11 02:09:00,18.21,18.243,18.145,18.243,250000.0
2008-07-11 02:10:00,18.218,18.245,18.14,18.187,450000.0
2008-07-11 02:11:00,18.178,18.178,18.178,18.178,50000.0
2008-07-11 02:12:00,18.223,18.285,18.15,18.213,550000.0
2008-07-11 02:13:00,18.123,18.23,18.123,18.198,400000.0
2008-07-11 02:14:00,18.216,18.256,18.158,18.244,400000.0
2008-07-11 02:15:00,18.232,18.25,18.129,18.25,350000.0
2008-07-11 02:16:00,18.158,18.243,18.158,18.2,250000.0
2008-07-11 02:17:00,18.251,18.278,18.151,18.264,350000.0
2008-07-11 02:18:00,18.241,18.241,18.115,18.131,350000.0
2008-07-11 02:19:00,18.163,18.268,18.124,18.224,550000.0
2008-07-11 02:20:00,18.18,18.235,18.148,18.148,200000.0
2008-07-11 02:21:00,18.171,18.245,18.158,18.245,250000.0
2008-07-11 02:22:00,18.228,18.244,18.14,18.238,350000.0
2008-07-11 02:23:00,18.139,18.243,18.127,18.167,350000.0
2008-07-11 02:25:00,18.163,18.25,18.144,18.207,450000.0
2008-07-11 02:26:00,18.19,18.238,18.127,18.22,350000.0
2008-07-11 02:27:00,18.255,18.255,18.153,18.178,350000.0
2008-07-11 02:28:00,18.234,18.236,18.15,18.197,400000.0
2008-07-11 02:29:00,18.177,18.263,18.158,18.249,500000.0
2008-07-11 02:30:00,18.182,18.22,18.116,18.192,500000.0
2008-07-11 02:31:00,18.267,18.269,18.127,18.256,250000.0
2008-07-11 02:32:00,18.204,18.278,18.164,18.278,300000.0
2008-07-11 02:33:00,18.216,18.269,18.158,18.269,250000.0
2008-07-11 02:34:00,18.182,18.198,18.133,18.198,150000.0
2008-07-11 02:35:00,18.265,18.274,18.169,18.274,500000.0
2008-07-11 02:36:00,18.166,18.255,18.154,18.19,500000.0
2008-07-11 02:37:00,18.237,18.237,18.117,18.191,400000.0
2008-07-11 02:40:00,18.174,18.251,18.167,18.177,400000.0
2008-07-11 02:42:00,18.221,18.268,18.125,18.239,500000.0
2008-07-11 02:43:00,18.22,18.223,18.166,18.216,350000.0
2008-07-11 02:47:00,18.244,18.271,18.15,18.271,550000.0
2008-07-11 02:49:00,18.225,18.255,18.116,18.219,700000.0
2008-07-11 02:50:00,18.161,18.259,18.161,18.162,400000.0
2008-07-11 02:51:00,18.123,18.26,18.123,18.214,350000.0
2008-07-11 02:52:00,18.194,18.252,18.158,18.235,300000.0
2008-07-11 02:53:00,18.227,18.253,18.128,18.242,550000.0
2008-07-11 02:54:00,18.241,18.241,18.241,18.241,50000.0
2008-07-11 02:56:00,18.197,18.239,18.085,18.219,550000.0
2008-07-11 02:57:00,18.261,18.275,18.223,18.229,250000.0
2008-07-11 02:58:00,18.233,18.233,18.136,18.153,400000.0
2008-07-11 02:59:00,18.169,18.298,18.169,18.25,1000000.0
2008-07-11 03:00:00,18.189,18.24,18.152,18.152,400000.0
2008-07-11 03:01:00,18.206,18.232,18.115,18.115,550000.0
2008-07-11 03:04:00,18.144,18.232,18.122,18.128,350000.0
2008-07-11 03:05:00,18.196,18.236,18.14,18.162,200000.0
2008-07-11 03:06:00,18.128,18.227,18.125,18.138,400000.0
2008-07-11 03:07:00,18.211,18.211,18.129,18.136,300000.0
2008-07-11 03:08:00,18.081,18.212,18.081,18.212,300000.0
2008-07-11 03:09:00,18.236,18.252,18.128,18.148,400000.0
2008-07-11 03:10:00,18.24,18.248,18.155,18.155,550000.0
2008-07-11 03:11:00,18.251,18.254,18.161,18.254,400000.0
2008-07-11 03:12:00,18.152,18.185,18.148,18.148,200000.0
2008-07-11 03:13:00,18.184,18.184,18.184,18.184,50000.0
2008-07-11 03:15:00,18.184,18.254,18.18,18.254,500000.0
2008-07-11 03:16:00,18.263,18.263,18.192,18.192,250000.0
2008-07-11 03:18:00,18.239,18.239,18.124,18.209,150000.0
2008-07-11 03:19:00,18.159,18.245,18.107,18.232,1250000.0
2008-07-11 03:20:00,18.204,18.266,18.161,18.266,400000.0
2008-07-11 03:21:00,18.214,18.281,18.203,18.219,250000.0
2008-07-11 03:22:00,18.228,18.229,18.151,18.229,300000.0
2008-07-11 03:23:00,18.16,18.296,18.16,18.238,300000.0
2008-07-11 03:24:00,18.201,18.238,18.147,18.238,350000.0
2008-07-11 03:25:00,18.275,18.275,18.15,18.256,550000.0
2008-07-11 03:26:00,18.189,18.234,18.137,18.186,450000.0
2008-07-11 03:27:00,18.149,18.251,18.142,18.251,400000.0
2008-07-11 03:28:00,18.183,18.256,18.149,18.165,400000.0
2008-07-11 03:29:00,18.197,18.244,18.146,18.146,350000.0
2008-07-11 03:30:00,18.262,18.262,18.095,18.221,300000.0
2008-07-11 03:31:00,18.133,18.206,18.103,18.206,250000.0
2008-07-11 03:32:00,18.233,18.234,18.212,18.234,200000.0
2008-07-11 03:33:00,18.196,18.224,18.141,18.141,350000.0
2008-07-11 03:34:00,18.237,18.237,18.158,18.173,400000.0
2008-07-11 03:35:00,18.23,18.254,18.151,18.228,300000.0
2008-07-11 03:36:00,18.202,18.203,18.188,18.188,150000.0
2008-07-11 03:37:00,18.247,18.281,18.153,18.265,800000.0
2008-07-11 03:38:00,18.274,18.292,18.162,18.286,550000.0
2008-07-11 03:39:00,18.163,18.303,18.163,18.293,650000.0
2008-07-11 03:40:00,18.188,18.241,18.146,18.189,450000.0
2008-07-11 03:43:00,18.265,18.27,18.168,18.27,200000.0
2008-07-11 03:45:00,18.227,18.243,18.121,18.178,550000.0
2008-07-11 03:47:00,18.177,18.256,18.125,18.256,600000.0
2008-07-11 03:48:00,18.245,18.256,18.135,18.241,400000.0
2008-07-11 03:49:00,18.202,18.236,18.169,18.219,450000.0
2008-07-11 03:50:00,18.184,18.243,18.182,18.182,300000.0
2008-07-11 03:51:00,18.235,18.288,18.164,18.251,450000.0
2008-07-11 03:52:00,18.189,18.271,18.117,18.219,600000.0
2008-07-11 03:53:00,18.166,18.312,18.159,18.264,800000.0
2008-07-11 03:54:00,18.284,18.284,18.181,18.197,400000.0
2008-07-11 03:55:00,18.243,18.243,18.157,18.205,250000.0
2008-07-11 03:56:00,18.194,18.27,18.129,18.194,450000.0
2008-07-11 03:57:00,18.212,18.212,18.112,18.112,100000.0
2008-07-11 03:58:00,18.199,18.303,18.166,18.255,950000.0
2008-07-11 03:59:00,18.243,18.269,18.153,18.269,400000.0
2008-07-11 04:00:00,18.138,18.255,18.138,18.219,300000.0
2008-07-11 04:01:00,18.25,18.25,18.122,18.124,200000.0
2008-07-11 04:02:00,18.174,18.274,18.174,18.274,100000.0
2008-07-11 04:03:00,18.252,18.286,18.239,18.279,250000.0
2008-07-11 04:04:00,18.201,18.292,18.2,18.2,300000.0
2008-07-11 04:05:00,18.19,18.269,18.137,18.269,350000.0
2008-07-11 04:06:00,18.245,18.281,18.144,18.208,600000.0
2008-07-11 04:07:00,18.183,18.275,18.144,18.275,350000.0
2008-07-11 04:08:00,18.307,18.307,18.276,18.276,150000.0
2008-07-11 04:10:00,18.198,18.241,18.148,18.19,350000.0
2008-07-11 04:12:00,18.23,18.259,18.164,18.259,500000.0
2008-07-11 04:16:00,18.184,18.184,18.178,18.178,100000.0
2008-07-11 04:17:00,18.23,18.266,18.23,18.266,150000.0
2008-07-11 04:18:00,18.271,18.271,18.178,18.18,150000.0
2008-07-11 04:19:00,18.246,18.284,18.164,18.229,550000.0
2008-07-11 04:20:00,18.135,18.232,18.133,18.189,400000.0
2008-07-11 04:21:00,18.247,18.25,18.152,18.152,300000.0
2008-07-11 04:22:00,18.254,18.254,18.254,18.254,50000.0
2008-07-11 04:24:00,18.262,18.262,18.262,18.262,50000.0
2008-07-11 04:26:00,18.282,18.282,18.282,18.282,50000.0
2008-07-11 04:28:00,18.176,18.176,18.162,18.162,100000.0
2008-07-11 04:29:00,18.296,18.354,18.169,18.169,700000.0
2008-07-11 04:30:00,18.193,18.215,18.193,18.215,100000.0
2008-07-11 04:31:00,18.251,18.251,18.16,18.245,200000.0
2008-07-11 04:32:00,18.284,18.284,18.284,18.284,50000.0
2008-07-11 04:33:00,18.239,18.239,18.15,18.239,350000.0
2008-07-11 04:34:00,18.289,18.289,18.253,18.253,100000.0
2008-07-11 04:35:00,18.266,18.266,18.246,18.246,100000.0
2008-07-11 04:36:00,18.201,18.201,18.197,18.197,100000.0
2008-07-11 04:38:00,18.234,18.234,18.197,18.197,100000.0
2008-07-11 04:39:00,18.22,18.314,18.191,18.191,400000.0
2008-07-11 04:40:00,18.224,18.224,18.224,18.224,50000.0
2008-07-11 04:41:00,18.229,18.229,18.229,18.229,100000.0
2008-07-11 04:44:00,18.228,18.301,18.168,18.22,400000.0
2008-07-11 04:47:00,18.175,18.292,18.175,18.292,100000.0
2008-07-11 04:49:00,18.268,18.268,18.268,18.268,50000.0
2008-07-11 04:50:00,18.251,18.284,18.211,18.248,300000.0
2008-07-11 04:51:00,18.314,18.314,18.314,18.314,50000.0
2008-07-11 04:59:00,18.2,18.26,18.142,18.156,450000.0
2008-07-11 05:00:00,18.217,18.349,18.195,18.245,950000.0
2008-07-11 05:01:00,18.24,18.24,18.223,18.223,100000.0
2008-07-11 05:07:00,18.208,18.265,18.191,18.241,250000.0
2008-07-11 05:09:00,18.276,18.284,18.14,18.181,350000.0
2008-07-11 05:10:00,18.145,18.232,18.14,18.181,600000.0
2008-07-11 05:15:00,18.277,18.289,18.236,18.281,400000.0
2008-07-11 05:17:00,18.198,18.29,18.198,18.29,200000.0
2008-07-11 05:19:00,18.294,18.294,18.288,18.288,200000.0
2008-07-11 05:20:00,18.276,18.279,18.224,18.247,300000.0
2008-07-11 05:27:00,18.312,18.312,18.312,18.312,50000.0
2008-07-11 05:30:00,18.198,18.276,18.163,18.195,300000.0
2008-07-11 05:31:00,18.203,18.283,18.202,18.283,400000.0
2008-07-11 05:33:00,18.184,18.184,18.184,18.184,50000.0
2008-07-11 05:34:00,18.247,18.295,18.247,18.295,100000.0
2008-07-11 05:35:00,18.269,18.304,18.163,18.163,400000.0
2008-07-11 05:36:00,18.255,18.255,18.255,18.255,50000.0
2008-07-11 05:37:00,18.158,18.297,18.158,18.218,150000.0
2008-07-11 05:38:00,18.133,18.247,18.133,18.146,150000.0
2008-07-11 05:39:00,18.162,18.328,18.162,18.266,550000.0
2008-07-11 05:40:00,18.263,18.327,18.167,18.219,550000.0
2008-07-11 05:41:00,18.295,18.295,18.295,18.295,50000.0
2008-07-11 05:43:00,18.271,18.271,18.138,18.182,400000.0
2008-07-11 05:44:00,18.244,18.27,18.142,18.165,450000.0
2008-07-11 05:45:00,18.297,18.297,18.184,18.286,200000.0
2008-07-11 05:46:00,18.206,18.294,18.202,18.253,300000.0
2008-07-11 05:47:00,18.232,18.26,18.116,18.241,350000.0
2008-07-11 05:48:00,18.223,18.235,18.223,18.235,100000.0
2008-07-11 05:49:00,18.274,18.305,18.192,18.233,800000.0
2008-07-11 05:50:00,18.191,18.307,18.191,18.26,300000.0
2008-07-11 05:51:00,18.202,18.332,18.202,18.278,300000.0
2008-07-11 05:52:00,18.27,18.27,18.118,18.192,350000.0
2008-07-11 05:53:00,18.28,18.308,18.177,18.177,600000.0
2008-07-11 05:54:00,18.243,18.243,18.243,18.243,50000.0
2008-07-11 05:56:00,18.25,18.294,18.25,18.294,100000.0
2008-07-11 05:58:00,18.187,18.322,18.187,18.294,500000.0
2008-07-11 06:00:00,18.227,18.282,18.147,18.265,300000.0
2008-07-11 06:01:00,18.253,18.296,18.208,18.281,350000.0
2008-07-11 06:02:00,18.228,18.295,18.209,18.209,500000.0
2008-07-11 06:03:00,18.311,18.311,18.191,18.262,450000.0
2008-07-11 06:04:00,18.264,18.264,18.261,18.261,100000.0
2008-07-11 06:05:00,18.232,18.312,18.21,18.21,350000.0
2008-07-11 06:06:00,18.329,18.329,18.195,18.311,400000.0
2008-07-11 06:07:00,18.232,18.319,18.192,18.309,350000.0
2008-07-11 06:08:00,18.242,18.282,18.17,18.282,400000.0
2008-07-11 06:09:00,18.251,18.282,18.176,18.251,500000.0
2008-07-11 06:10:00,18.253,18.312,18.162,18.162,450000.0
2008-07-11 06:11:00,18.187,18.285,18.168,18.247,400000.0
2008-07-11 06:12:00,18.291,18.33,18.212,18.212,400000.0
2008-07-11 06:13:00,18.269,18.301,18.244,18.279,300000.0
2008-07-11 06:14:00,18.233,18.308,18.189,18.304,550000.0
2008-07-11 06:15:00,18.257,18.301,18.232,18.232,500000.0
2008-07-11 06:16:00,18.294,18.321,18.172,18.223,600000.0
2008-07-11 06:17:00,18.241,18.242,18.098,18.219,550000.0
2008-07-11 06:18:00,18.286,18.286,18.204,18.218,400000.0
2008-07-11 06:19:00,18.284,18.284,18.161,18.261,500000.0
2008-07-11 06:20:00,18.151,18.282,18.12,18.198,500000.0
2008-07-11 06:21:00,18.266,18.269,18.151,18.269,400000.0
2008-07-11 06:22:00,18.251,18.281,18.188,18.188,400000.0
2008-07-11 06:23:00,18.289,18.303,18.228,18.272,350000.0
2008-07-11 06:24:00,18.287,18.298,18.194,18.219,400000.0
2008-07-11 06:25:00,18.19,18.29,18.183,18.219,350000.0
2008-07-11 06:26:00,18.219,18.279,18.169,18.22,250000.0
2008-07-11 06:27:00,18.17,18.283,18.155,18.233,350000.0
2008-07-11 06:28:00,18.172,18.274,18.172,18.268,250000.0
2008-07-11 06:29:00,18.174,18.289,18.174,18.289,250000.0
2008-07-11 06:30:00,18.236,18.293,18.125,18.28,650000.0
2008-07-11 06:31:00,18.23,18.294,18.161,18.25,500000.0
2008-07-11 06:32:00,18.293,18.297,18.181,18.22,550000.0
2008-07-11 06:33:00,18.24,18.257,18.2,18.231,400000.0
2008-07-11 06:34:00,18.241,18.299,18.168,18.168,350000.0
2008-07-11 06:35:00,18.263,18.273,18.136,18.258,550000.0
2008-07-11 06:36:00,18.189,18.273,18.136,18.136,450000.0
2008-07-11 06:37:00,18.228,18.306,18.172,18.177,350000.0
2008-07-11 06:38:00,18.183,18.246,18.157,18.222,350000.0
2008-07-11 06:39:00,18.142,18.277,18.142,18.277,400000.0
2008-07-11 06:40:00,18.19,18.276,18.166,18.274,350000.0
2008-07-11 06:41:00,18.198,18.283,18.164,18.274,450000.0
2008-07-11 06:42:00,18.196,18.281,18.145,18.193,400000.0
2008-07-11 06:43:00,18.28,18.28,18.129,18.189,550000.0
2008-07-11 06:44:00,18.278,18.282,18.164,18.266,350000.0
2008-07-11 06:45:00,18.262,18.282,18.159,18.256,450000.0
2008-07-11 06:46:00,18.302,18.303,18.186,18.303,350000.0
2008-07-11 06:47:00,18.275,18.275,18.144,18.208,300000.0
2008-07-11 06:48:00,18.195,18.35,18.195,18.311,400000.0
2008-07-11 06:49:00,18.192,18.287,18.192,18.198,350000.0
2008-07-11 06:50:00,18.308,18.339,18.194,18.305,400000.0
2008-07-11 06:51:00,18.184,18.291,18.184,18.243,200000.0
2008-07-11 06:52:00,18.263,18.34,18.155,18.288,450000.0
2008-07-11 06:53:00,18.252,18.261,18.176,18.244,400000.0
2008-07-11 06:54:00,18.186,18.304,18.162,18.162,550000.0
2008-07-11 06:55:00,18.211,18.288,18.151,18.151,500000.0
2008-07-11 06:56:00,18.161,18.279,18.161,18.24,400000.0
2008-07-11 06:57:00,18.29,18.29,18.148,18.249,350000.0
2008-07-11 06:58:00,18.227,18.266,18.16,18.266,500000.0
2008-07-11 06:59:00,18.209,18.308,18.208,18.251,350000.0
2008-07-11 07:00:00,18.197,18.322,18.183,18.275,350000.0
2008-07-11 07:01:00,18.281,18.289,18.147,18.243,400000.0
2008-07-11 07:02:00,18.239,18.239,18.188,18.188,200000.0
2008-07-11 07:03:00,18.271,18.271,18.271,18.271,50000.0
2008-07-11 07:04:00,18.168,18.291,18.146,18.256,350000.0
2008-07-11 07:05:00,18.25,18.296,18.238,18.281,250000.0
2008-07-11 07:06:00,18.126,18.261,18.126,18.142,300000.0
2008-07-11 07:07:00,18.214,18.291,18.207,18.261,350000.0
2008-07-11 07:08:00,18.269,18.288,18.269,18.286,200000.0
2008-07-11 07:09:00,18.269,18.28,18.21,18.244,400000.0
2008-07-11 07:10:00,18.276,18.295,18.202,18.247,400000.0
2008-07-11 07:13:00,18.297,18.318,18.227,18.227,300000.0
2008-07-11 07:14:00,18.204,18.25,18.147,18.25,300000.0
2008-07-11 07:15:00,18.17,18.285,18.17,18.213,450000.0
2008-07-11 07:16:00,18.206,18.265,18.151,18.19,600000.0
2008-07-11 07:17:00,18.246,18.246,18.145,18.191,300000.0
2008-07-11 07:18:00,18.165,18.299,18.165,18.206,350000.0
2008-07-11 07:19:00,18.246,18.288,18.152,18.272,500000.0
2008-07-11 07:20:00,18.145,18.226,18.145,18.189,350000.0
2008-07-11 07:21:00,18.213,18.352,18.196,18.196,500000.0
2008-07-11 07:22:00,18.271,18.28,18.17,18.267,500000.0
2008-07-11 07:23:00,18.187,18.298,18.184,18.184,350000.0
2008-07-11 07:24:00,18.233,18.307,18.177,18.305,400000.0
2008-07-11 07:25:00,18.298,18.298,18.163,18.163,350000.0
2008-07-11 07:26:00,18.247,18.247,18.187,18.21,250000.0
2008-07-11 07:27:00,18.224,18.306,18.174,18.183,350000.0
2008-07-11 07:28:00,18.262,18.306,18.182,18.21,500000.0
2008-07-11 07:29:00,18.232,18.337,18.219,18.25,400000.0
2008-07-11 07:30:00,18.261,18.303,18.199,18.263,500000.0
2008-07-11 07:31:00,18.186,18.31,18.184,18.217,350000.0
2008-07-11 07:32:00,18.206,18.282,18.198,18.281,400000.0
2008-07-11 07:33:00,18.199,18.286,18.19,18.281,400000.0
2008-07-11 07:34:00,18.24,18.24,18.134,18.179,350000.0
2008-07-11 07:35:00,18.308,18.308,18.216,18.259,400000.0
2008-07-11 07:36:00,18.257,18.259,18.15,18.185,400000.0
2008-07-11 07:37:00,18.23,18.245,18.135,18.179,350000.0
2008-07-11 07:38:00,18.193,18.292,18.182,18.223,350000.0
2008-07-11 07:39:00,18.321,18.322,18.186,18.269,400000.0
2008-07-11 07:40:00,18.223,18.282,18.168,18.215,350000.0
2008-07-11 07:41:00,18.272,18.305,18.171,18.255,450000.0
2008-07-11 07:42:00,18.305,18.34,18.187,18.187,250000.0
2008-07-11 07:43:00,18.312,18.312,18.189,18.249,300000.0
2008-07-11 07:44:00,18.237,18.281,18.17,18.24,300000.0
2008-07-11 07:45:00,18.177,18.282,18.167,18.167,400000.0
2008-07-11 07:46:00,18.289,18.32,18.216,18.281,500000.0
2008-07-11 07:47:00,18.24,18.24,18.15,18.209,250000.0
2008-07-11 07:48:00,18.18,18.322,18.18,18.237,800000.0
2008-07-11 07:49:00,18.289,18.295,18.178,18.256,450000.0
2008-07-11 07:50:00,18.258,18.317,18.196,18.215,900000.0
2008-07-11 07:51:00,18.281,18.313,18.219,18.313,300000.0
2008-07-11 07:52:00,18.211,18.257,18.173,18.197,400000.0
2008-07-11 07:53:00,18.266,18.301,18.183,18.238,500000.0
2008-07-11 07:54:00,18.177,18.26,18.15,18.19,500000.0
2008-07-11 07:55:00,18.266,18.299,18.167,18.167,400000.0
2008-07-11 07:56:00,18.219,18.301,18.159,18.187,500000.0
2008-07-11 07:57:00,18.225,18.305,18.164,18.221,350000.0
2008-07-11 07:58:00,18.295,18.295,18.176,18.262,350000.0
2008-07-11 07:59:00,18.276,18.276,18.146,18.156,350000.0
2008-07-11 08:00:00,18.27,18.277,18.188,18.256,350000.0
2008-07-11 08:01:00,18.165,18.267,18.141,18.236,400000.0
2008-07-11 08:02:00,18.159,18.27,18.152,18.152,350000.0
2008-07-11 08:03:00,18.226,18.299,18.181,18.222,550000.0
2008-07-11 08:04:00,18.14,18.257,18.132,18.132,300000.0
2008-07-11 08:05:00,18.166,18.278,18.166,18.257,400000.0
2008-07-11 08:06:00,18.283,18.312,18.193,18.236,400000.0
2008-07-11 08:07:00,18.241,18.263,18.14,18.161,450000.0
2008-07-11 08:08:00,18.176,18.303,18.176,18.238,350000.0
2008-07-11 08:09:00,18.305,18.345,18.206,18.206,450000.0
2008-07-11 08:10:00,18.206,18.263,18.166,18.263,350000.0
2008-07-11 08:11:00,18.241,18.258,18.167,18.256,350000.0
2008-07-11 08:12:00,18.166,18.269,18.151,18.246,400000.0
2008-07-11 08:13:00,18.218,18.284,18.149,18.284,550000.0
2008-07-11 08:14:00,18.182,18.298,18.182,18.233,400000.0
2008-07-11 08:15:00,18.248,18.25,18.143,18.25,250000.0
2008-07-11 08:16:00,18.195,18.305,18.179,18.179,500000.0
2008-07-11 08:17:00,18.15,18.265,18.15,18.261,500000.0
2008-07-11 08:18:00,18.196,18.25,18.151,18.191,350000.0
2008-07-11 08:19:00,18.209,18.296,18.208,18.294,400000.0
2008-07-11 08:20:00,18.251,18.283,18.169,18.283,400000.0
2008-07-11 08:21:00,18.292,18.321,18.166,18.208,400000.0
2008-07-11 08:22:00,18.197,18.27,18.18,18.262,500000.0
2008-07-11 08:23:00,18.26,18.28,18.197,18.245,350000.0
2008-07-11 08:24:00,18.192,18.296,18.139,18.159,550000.0
2008-07-11 08:25:00,18.174,18.262,18.145,18.223,650000.0
2008-07-11 08:26:00,18.285,18.291,18.17,18.222,400000.0
2008-07-11 08:27:00,18.182,18.301,18.16,18.208,400000.0
2008-07-11 08:28:00,18.285,18.285,18.176,18.275,500000.0
2008-07-11 08:29:00,18.231,18.37,18.207,18.313,400000.0
2008-07-11 08:30:00,18.169,18.287,18.148,18.168,350000.0
2008-07-11 08:31:00,18.193,18.312,18.193,18.295,400000.0
2008-07-11 08:32:00,18.278,18.304,18.161,18.275,450000.0
2008-07-11 08:33:00,18.281,18.287,18.163,18.287,400000.0
2008-07-11 08:34:00,18.314,18.314,18.177,18.303,400000.0
2008-07-11 08:35:00,18.313,18.313,18.196,18.258,550000.0
2008-07-11 08:36:00,18.186,18.313,18.186,18.286,450000.0
2008-07-11 08:37:00,18.208,18.31,18.208,18.248,300000.0
2008-07-11 08:38:00,18.273,18.304,18.149,18.25,400000.0
2008-07-11 08:39:00,18.278,18.278,18.201,18.229,550000.0
2008-07-11 08:40:00,18.288,18.288,18.165,18.221,650000.0
2008-07-11 08:41:00,18.299,18.303,18.185,18.294,400000.0
2008-07-11 08:42:00,18.273,18.333,18.199,18.209,550000.0
2008-07-11 08:43:00,18.225,18.306,18.203,18.276,550000.0
2008-07-11 08:45:00,18.206,18.318,18.206,18.31,400000.0
2008-07-11 08:46:00,18.286,18.355,18.231,18.246,600000.0
2008-07-11 08:47:00,18.224,18.343,18.224,18.343,350000.0
2008-07-11 08:48:00,18.33,18.333,18.252,18.316,550000.0
2008-07-11 08:49:00,18.246,18.291,18.184,18.276,450000.0
2008-07-11 08:50:00,18.263,18.304,18.164,18.264,500000.0
2008-07-11 08:51:00,18.259,18.284,18.237,18.237,350000.0
2008-07-11 08:52:00,18.327,18.328,18.197,18.317,350000.0
2008-07-11 08:53:00,18.245,18.326,18.219,18.283,400000.0
2008-07-11 08:54:00,18.276,18.328,18.213,18.328,450000.0
2008-07-11 08:55:00,18.186,18.298,18.184,18.215,450000.0
2008-07-11 08:56:00,18.321,18.321,18.2,18.299,550000.0
2008-07-11 08:57:00,18.211,18.326,18.211,18.246,550000.0
2008-07-11 08:58:00,18.3,18.305,18.248,18.248,250000.0
2008-07-11 08:59:00,18.309,18.309,18.23,18.235,350000.0
2008-07-11 09:00:00,18.25,18.37,18.233,18.271,600000.0
2008-07-11 09:01:00,18.265,18.333,18.236,18.265,400000.0
2008-07-11 09:02:00,18.302,18.38,18.234,18.234,500000.0
2008-07-11 09:03:00,18.234,18.325,18.193,18.298,400000.0
2008-07-11 09:04:00,18.298,18.298,18.198,18.231,350000.0
2008-07-11 09:05:00,18.304,18.33,18.207,18.33,350000.0
2008-07-11 09:06:00,18.164,18.307,18.154,18.307,550000.0
2008-07-11 09:07:00,18.269,18.269,18.191,18.197,350000.0
2008-07-11 09:08:00,18.343,18.343,18.208,18.314,550000.0
2008-07-11 09:09:00,18.32,18.34,18.212,18.329,950000.0
2008-07-11 09:10:00,18.247,18.327,18.131,18.228,450000.0
2008-07-11 09:11:00,18.229,18.307,18.187,18.208,350000.0
2008-07-11 09:12:00,18.314,18.343,18.202,18.311,450000.0
2008-07-11 09:13:00,18.265,18.293,18.171,18.293,250000.0
2008-07-11 09:14:00,18.265,18.324,18.198,18.324,350000.0
2008-07-11 09:15:00,18.277,18.303,18.153,18.207,500000.0
2008-07-11 09:16:00,18.292,18.292,18.16,18.176,450000.0
2008-07-11 09:17:00,18.206,18.314,18.193,18.314,400000.0
2008-07-11 09:18:00,18.219,18.343,18.196,18.203,400000.0
2008-07-11 09:19:00,18.309,18.309,18.204,18.301,350000.0
2008-07-11 09:20:00,18.216,18.341,18.216,18.268,500000.0
2008-07-11 09:21:00,18.203,18.321,18.203,18.312,500000.0
2008-07-11 09:22:00,18.283,18.331,18.214,18.287,600000.0
2008-07-11 09:23:00,18.226,18.378,18.226,18.26,600000.0
2008-07-11 09:24:00,18.302,18.327,18.186,18.267,550000.0
2008-07-11 09:26:00,18.336,18.336,18.163,18.279,350000.0
2008-07-11 09:27:00,18.243,18.314,18.231,18.292,350000.0
2008-07-11 09:28:00,18.263,18.309,18.212,18.295,450000.0
2008-07-11 09:29:00,18.281,18.29,18.169,18.29,400000.0
2008-07-11 09:30:00,18.225,18.33,18.217,18.225,700000.0
2008-07-11 09:31:00,18.225,18.298,18.169,18.177,450000.0
2008-07-11 09:32:00,18.192,18.293,18.192,18.234,350000.0
2008-07-11 09:33:00,18.259,18.271,18.166,18.267,400000.0
2008-07-11 09:34:00,18.239,18.342,18.206,18.206,350000.0
2008-07-11 09:35:00,18.173,18.293,18.173,18.237,550000.0
2008-07-11 09:37:00,18.309,18.311,18.192,18.292,450000.0
2008-07-11 09:38:00,18.315,18.315,18.245,18.285,400000.0
2008-07-11 09:39:00,18.29,18.322,18.202,18.3,400000.0
2008-07-11 09:40:00,18.267,18.315,18.177,18.177,400000.0
2008-07-11 09:41:00,18.288,18.331,18.218,18.313,350000.0
2008-07-11 09:42:00,18.191,18.305,18.191,18.211,350000.0
2008-07-11 09:43:00,18.171,18.262,18.171,18.226,400000.0
2008-07-11 09:44:00,18.306,18.306,18.165,18.251,400000.0
2008-07-11 09:45:00,18.253,18.293,18.157,18.224,650000.0
2008-07-11 09:46:00,18.162,18.201,18.108,18.201,350000.0
2008-07-11 09:47:00,18.19,18.208,18.115,18.125,400000.0
2008-07-11 09:48:00,18.238,18.274,18.152,18.194,450000.0
2008-07-11 09:49:00,18.215,18.215,18.137,18.139,350000.0
2008-07-11 09:50:00,18.216,18.25,18.142,18.25,450000.0
2008-07-11 09:51:00,18.279,18.279,18.111,18.111,400000.0
2008-07-11 09:52:00,18.143,18.246,18.119,18.246,350000.0
2008-07-11 09:53:00,18.278,18.278,18.154,18.252,400000.0
2008-07-11 09:54:00,18.25,18.273,18.127,18.183,450000.0
2008-07-11 09:55:00,18.172,18.254,18.121,18.149,350000.0
2008-07-11 09:56:00,18.149,18.249,18.116,18.116,550000.0
2008-07-11 09:57:00,18.191,18.271,18.164,18.271,350000.0
2008-07-11 09:58:00,18.211,18.238,18.122,18.202,350000.0
2008-07-11 09:59:00,18.249,18.256,18.12,18.17,650000.0
2008-07-11 10:00:00,18.154,18.267,18.144,18.19,600000.0
2008-07-11 10:01:00,18.26,18.26,18.13,18.13,350000.0
2008-07-11 10:02:00,18.248,18.251,18.129,18.21,400000.0
2008-07-11 10:03:00,18.229,18.229,18.094,18.11,550000.0
2008-07-11 10:04:00,18.142,18.253,18.142,18.224,350000.0
2008-07-11 10:05:00,18.193,18.244,18.143,18.213,450000.0
2008-07-11 10:07:00,18.186,18.259,18.137,18.259,350000.0
2008-07-11 10:08:00,18.25,18.25,18.148,18.148,500000.0
2008-07-11 10:09:00,18.202,18.297,18.167,18.242,600000.0
2008-07-11 10:10:00,18.166,18.3,18.16,18.236,600000.0
2008-07-11 10:11:00,18.236,18.236,18.145,18.18,400000.0
2008-07-11 10:12:00,18.189,18.283,18.158,18.276,500000.0
2008-07-11 10:13:00,18.184,18.253,18.116,18.253,750000.0
2008-07-11 10:14:00,18.166,18.256,18.144,18.256,400000.0
2008-07-11 10:15:00,18.139,18.256,18.089,18.256,500000.0
2008-07-11 10:16:00,18.272,18.279,18.142,18.277,500000.0
2008-07-11 10:17:00,18.179,18.256,18.158,18.158,350000.0
2008-07-11 10:18:00,18.199,18.283,18.16,18.233,550000.0
2008-07-11 10:19:00,18.26,18.275,18.111,18.275,450000.0
2008-07-11 10:20:00,18.204,18.295,18.157,18.157,550000.0
2008-07-11 10:21:00,18.262,18.291,18.149,18.291,500000.0
2008-07-11 10:22:00,18.262,18.298,18.184,18.266,400000.0
2008-07-11 10:23:00,18.275,18.289,18.177,18.273,550000.0
2008-07-11 10:24:00,18.214,18.386,18.214,18.299,550000.0
2008-07-11 10:25:00,18.3,18.3,18.176,18.275,550000.0
2008-07-11 10:26:00,18.245,18.279,18.167,18.167,350000.0
2008-07-11 10:27:00,18.275,18.316,18.195,18.257,450000.0
2008-07-11 10:28:00,18.202,18.292,18.151,18.151,500000.0
2008-07-11 10:29:00,18.243,18.285,18.154,18.275,500000.0
2008-07-11 10:30:00,18.229,18.278,18.212,18.212,350000.0
2008-07-11 10:31:00,18.158,18.246,18.128,18.241,450000.0
2008-07-11 10:32:00,18.302,18.302,18.162,18.197,400000.0
2008-07-11 10:33:00,18.278,18.293,18.171,18.278,550000.0
2008-07-11 10:34:00,18.281,18.29,18.136,18.186,700000.0
2008-07-11 10:35:00,18.24,18.255,18.145,18.255,350000.0
2008-07-11 10:36:00,18.147,18.273,18.117,18.273,450000.0
2008-07-11 10:37:00,18.241,18.287,18.165,18.254,550000.0
2008-07-11 10:38:00,18.199,18.298,18.199,18.216,400000.0
2008-07-11 10:39:00,18.25,18.327,18.215,18.215,550000.0
2008-07-11 10:40:00,18.208,18.294,18.152,18.205,400000.0
2008-07-11 10:41:00,18.299,18.299,18.197,18.27,350000.0
2008-07-11 10:42:00,18.283,18.283,18.145,18.231,550000.0
2008-07-11 10:43:00,18.26,18.282,18.145,18.266,550000.0
2008-07-11 10:44:00,18.299,18.302,18.225,18.236,350000.0
2008-07-11 10:45:00,18.151,18.279,18.151,18.253,350000.0
2008-07-11 10:46:00,18.168,18.287,18.168,18.216,550000.0
2008-07-11 10:47:00,18.242,18.291,18.154,18.203,450000.0
2008-07-11 10:48:00,18.276,18.293,18.199,18.274,450000.0
2008-07-11 10:49:00,18.263,18.291,18.174,18.282,500000.0
2008-07-11 10:50:00,18.268,18.302,18.21,18.212,450000.0
2008-07-11 10:51:00,18.267,18.286,18.197,18.243,550000.0
2008-07-11 10:52:00,18.306,18.334,18.205,18.232,350000.0
2008-07-11 10:53:00,18.173,18.282,18.173,18.189,350000.0
2008-07-11 10:54:00,18.256,18.283,18.182,18.224,550000.0
2008-07-11 10:55:00,18.264,18.302,18.226,18.226,400000.0
2008-07-11 10:56:00,18.221,18.276,18.221,18.276,450000.0
2008-07-11 10:57:00,18.193,18.32,18.175,18.269,350000.0
2008-07-11 10:58:00,18.277,18.283,18.18,18.276,350000.0
2008-07-11 10:59:00,18.279,18.293,18.156,18.156,450000.0
2008-07-11 11:00:00,18.211,18.291,18.145,18.185,350000.0
2008-07-11 11:01:00,18.261,18.31,18.176,18.185,550000.0
2008-07-11 11:02:00,18.202,18.308,18.172,18.25,350000.0
2008-07-11 11:03:00,18.177,18.273,18.15,18.273,550000.0
2008-07-11 11:04:00,18.261,18.261,18.166,18.237,600000.0
2008-07-11 11:05:00,18.297,18.297,18.156,18.182,550000.0
2008-07-11 11:06:00,18.198,18.319,18.168,18.22,550000.0
2008-07-11 11:07:00,18.278,18.304,18.225,18.227,400000.0
2008-07-11 11:08:00,18.261,18.321,18.206,18.228,400000.0
2008-07-11 11:09:00,18.3,18.3,18.181,18.28,500000.0
2008-07-11 11:10:00,18.202,18.35,18.181,18.181,400000.0
2008-07-11 11:11:00,18.288,18.304,18.169,18.276,350000.0
2008-07-11 11:12:00,18.26,18.362,18.253,18.332,500000.0
2008-07-11 11:13:00,18.275,18.349,18.217,18.332,500000.0
2008-07-11 11:14:00,18.189,18.335,18.17,18.234,550000.0
2008-07-11 11:15:00,18.186,18.267,18.145,18.145,350000.0
2008-07-11 11:16:00,18.221,18.346,18.202,18.202,350000.0
2008-07-11 11:17:00,18.194,18.326,18.194,18.288,500000.0
2008-07-11 11:18:00,18.2,18.294,18.18,18.292,550000.0
2008-07-11 11:19:00,18.183,18.297,18.134,18.297,550000.0
2008-07-11 11:20:00,18.241,18.344,18.205,18.205,400000.0
2008-07-11 11:21:00,18.228,18.316,18.219,18.316,550000.0
2008-07-11 11:22:00,18.248,18.355,18.229,18.24,350000.0
2008-07-11 11:23:00,18.258,18.338,18.203,18.229,500000.0
2008-07-11 11:24:00,18.214,18.285,18.189,18.189,450000.0
2008-07-11 11:25:00,18.23,18.337,18.215,18.332,400000.0
2008-07-11 11:26:00,18.271,18.366,18.239,18.332,400000.0
2008-07-11 11:27:00,18.22,18.334,18.22,18.334,500000.0
2008-07-11 11:28:00,18.206,18.283,18.172,18.276,350000.0
2008-07-11 11:29:00,18.238,18.3,18.204,18.297,500000.0
2008-07-11 11:30:00,18.291,18.327,18.212,18.245,450000.0
2008-07-11 11:31:00,18.281,18.322,18.212,18.267,500000.0
2008-07-11 11:32:00,18.271,18.32,18.172,18.293,550000.0
2008-07-11 11:33:00,18.209,18.295,18.209,18.224,500000.0
2008-07-11 11:34:00,18.274,18.317,18.187,18.317,450000.0
2008-07-11 11:35:00,18.2,18.349,18.2,18.267,350000.0
2008-07-11 11:36:00,18.25,18.276,18.129,18.139,550000.0
2008-07-11 11:37:00,18.27,18.324,18.212,18.284,350000.0
2008-07-11 11:38:00,18.212,18.291,18.173,18.192,500000.0
2008-07-11 11:39:00,18.232,18.312,18.189,18.218,350000.0
2008-07-11 11:40:00,18.236,18.301,18.223,18.223,550000.0
2008-07-11 11:41:00,18.269,18.362,18.267,18.29,350000.0
2008-07-11 11:42:00,18.291,18.297,18.213,18.221,450000.0
2008-07-11 11:43:00,18.328,18.336,18.216,18.336,350000.0
2008-07-11 11:44:00,18.219,18.341,18.219,18.264,500000.0
2008-07-11 11:45:00,18.334,18.334,18.231,18.244,400000.0
2008-07-11 11:46:00,18.29,18.322,18.179,18.211,400000.0
2008-07-11 11:47:00,18.253,18.31,18.189,18.31,550000.0
2008-07-11 11:48:00,18.281,18.316,18.219,18.315,400000.0
2008-07-11 11:49:00,18.306,18.326,18.204,18.283,350000.0
2008-07-11 11:50:00,18.273,18.339,18.217,18.339,350000.0
2008-07-11 11:51:00,18.252,18.351,18.238,18.287,550000.0
2008-07-11 11:52:00,18.234,18.392,18.234,18.327,500000.0
2008-07-11 11:53:00,18.298,18.329,18.202,18.329,500000.0
2008-07-11 11:54:00,18.36,18.36,18.229,18.271,400000.0
2008-07-11 11:55:00,18.301,18.347,18.217,18.336,350000.0
2008-07-11 11:56:00,18.29,18.357,18.279,18.283,350000.0
2008-07-11 11:57:00,18.299,18.336,18.213,18.336,550000.0
2008-07-11 11:58:00,18.265,18.378,18.25,18.378,350000.0
2008-07-11 11:59:00,18.319,18.357,18.259,18.295,450000.0
2008-07-11 12:00:00,18.366,18.384,18.291,18.384,550000.0
2008-07-11 12:01:00,18.308,18.331,18.19,18.22,750000.0
2008-07-11 12:03:00,18.277,18.355,18.266,18.298,550000.0
2008-07-11 12:04:00,18.273,18.321,18.23,18.277,400000.0
2008-07-11 12:05:00,18.351,18.377,18.267,18.267,350000.0
2008-07-11 12:06:00,18.25,18.356,18.25,18.268,450000.0
2008-07-11 12:08:00,18.36,18.373,18.255,18.373,450000.0
2008-07-11 12:09:00,18.234,18.329,18.234,18.278,350000.0
2008-07-11 12:10:00,18.338,18.366,18.266,18.313,400000.0
2008-07-11 12:11:00,18.283,18.379,18.253,18.253,550000.0
2008-07-11 12:12:00,18.221,18.353,18.221,18.256,350000.0
2008-07-11 12:13:00,18.335,18.376,18.248,18.364,500000.0
2008-07-11 12:14:00,18.282,18.354,18.218,18.354,350000.0
2008-07-11 12:15:00,18.291,18.344,18.233,18.233,450000.0
2008-07-11 12:16:00,18.246,18.339,18.228,18.228,350000.0
2008-07-11 12:17:00,18.355,18.355,18.235,18.318,400000.0
2008-07-11 12:18:00,18.331,18.382,18.275,18.368,450000.0
2008-07-11 12:19:00,18.279,18.321,18.194,18.237,450000.0
2008-07-11 12:20:00,18.231,18.352,18.213,18.218,550000.0
2008-07-11 12:21:00,18.311,18.311,18.219,18.295,350000.0
2008-07-11 12:22:00,18.285,18.343,18.231,18.31,550000.0
2008-07-11 12:23:00,18.308,18.341,18.219,18.338,550000.0
2008-07-11 12:24:00,18.314,18.343,18.237,18.316,600000.0
2008-07-11 12:25:00,18.349,18.359,18.246,18.246,350000.0
2008-07-11 12:26:00,18.343,18.401,18.264,18.264,350000.0
2008-07-11 12:27:00,18.343,18.376,18.259,18.344,350000.0
2008-07-11 12:28:00,18.255,18.406,18.255,18.258,550000.0
2008-07-11 12:29:00,18.283,18.395,18.261,18.261,350000.0
2008-07-11 12:30:00,18.292,18.399,18.255,18.3,500000.0
2008-07-11 12:31:00,18.251,18.376,18.251,18.356,450000.0
2008-07-11 12:32:00,18.313,18.348,18.258,18.31,400000.0
2008-07-11 12:33:00,18.244,18.36,18.244,18.334,550000.0
2008-07-11 12:34:00,18.256,18.35,18.256,18.274,350000.0
2008-07-11 12:35:00,18.278,18.332,18.225,18.291,500000.0
2008-07-11 12:36:00,18.329,18.329,18.251,18.317,350000.0
2008-07-11 12:37:00,18.359,18.368,18.307,18.347,400000.0
2008-07-11 12:38:00,18.263,18.343,18.241,18.241,350000.0
2008-07-11 12:39:00,18.226,18.349,18.226,18.246,550000.0
2008-07-11 12:40:00,18.362,18.362,18.219,18.278,350000.0
2008-07-11 12:41:00,18.368,18.368,18.234,18.311,400000.0
2008-07-11 12:42:00,18.258,18.314,18.222,18.292,550000.0
2008-07-11 12:43:00,18.327,18.362,18.272,18.33,500000.0
2008-07-11 12:44:00,18.305,18.369,18.305,18.358,350000.0
2008-07-11 12:45:00,18.349,18.39,18.241,18.365,400000.0
2008-07-11 12:46:00,18.331,18.342,18.276,18.276,350000.0
2008-07-11 12:47:00,18.287,18.404,18.255,18.373,500000.0
2008-07-11 12:48:00,18.219,18.342,18.207,18.277,400000.0
2008-07-11 12:49:00,18.29,18.352,18.243,18.271,500000.0
2008-07-11 12:50:00,18.301,18.385,18.244,18.261,450000.0
2008-07-11 12:51:00,18.279,18.393,18.274,18.353,350000.0
2008-07-11 12:52:00,18.308,18.392,18.285,18.339,500000.0
2008-07-11 12:53:00,18.219,18.321,18.207,18.321,500000.0
2008-07-11 12:54:00,18.232,18.363,18.219,18.276,550000.0
2008-07-11 12:55:00,18.281,18.329,18.225,18.291,350000.0
2008-07-11 12:56:00,18.29,18.381,18.29,18.316,500000.0
2008-07-11 12:57:00,18.356,18.382,18.277,18.342,400000.0
2008-07-11 12:58:00,18.354,18.377,18.268,18.369,450000.0
2008-07-11 12:59:00,18.352,18.352,18.202,18.25,350000.0
2008-07-11 13:00:00,18.369,18.385,18.299,18.374,350000.0
2008-07-11 13:01:00,18.328,18.328,18.215,18.293,450000.0
2008-07-11 13:02:00,18.244,18.339,18.244,18.276,400000.0
2008-07-11 13:03:00,18.309,18.35,18.304,18.34,450000.0
2008-07-11 13:04:00,18.342,18.343,18.225,18.322,400000.0
2008-07-11 13:05:00,18.249,18.364,18.249,18.332,550000.0
2008-07-11 13:06:00,18.336,18.336,18.182,18.28,450000.0
2008-07-11 13:07:00,18.244,18.333,18.232,18.269,500000.0
2008-07-11 13:08:00,18.237,18.329,18.216,18.218,400000.0
2008-07-11 13:09:00,18.274,18.331,18.222,18.329,500000.0
2008-07-11 13:10:00,18.248,18.325,18.242,18.307,400000.0
2008-07-11 13:11:00,18.228,18.31,18.228,18.294,400000.0
2008-07-11 13:12:00,18.298,18.298,18.198,18.198,550000.0
2008-07-11 13:13:00,18.224,18.288,18.166,18.288,450000.0
2008-07-11 13:14:00,18.211,18.28,18.201,18.246,400000.0
2008-07-11 13:15:00,18.239,18.314,18.156,18.156,350000.0
2008-07-11 13:16:00,18.271,18.271,18.152,18.266,350000.0
2008-07-11 13:17:00,18.208,18.327,18.207,18.281,500000.0
2008-07-11 13:18:00,18.291,18.313,18.248,18.307,350000.0
2008-07-11 13:19:00,18.316,18.316,18.181,18.206,400000.0
2008-07-11 13:20:00,18.239,18.309,18.206,18.265,500000.0
2008-07-11 13:21:00,18.262,18.348,18.213,18.345,500000.0
2008-07-11 13:22:00,18.36,18.36,18.254,18.266,400000.0
2008-07-11 13:23:00,18.293,18.342,18.227,18.34,400000.0
2008-07-11 13:24:00,18.359,18.362,18.247,18.316,350000.0
2008-07-11 13:25:00,18.33,18.336,18.26,18.329,350000.0
2008-07-11 13:26:00,18.188,18.313,18.171,18.284,650000.0
2008-07-11 13:27:00,18.274,18.317,18.184,18.317,550000.0
2008-07-11 13:28:00,18.254,18.321,18.189,18.321,400000.0
2008-07-11 13:29:00,18.216,18.347,18.18,18.278,350000.0
2008-07-11 13:30:00,18.201,18.292,18.201,18.202,550000.0
2008-07-11 13:31:00,18.205,18.305,18.165,18.287,450000.0
2008-07-11 13:32:00,18.195,18.306,18.168,18.208,550000.0
2008-07-11 13:33:00,18.29,18.32,18.191,18.32,500000.0
2008-07-11 13:34:00,18.188,18.325,18.16,18.187,350000.0
2008-07-11 13:35:00,18.273,18.311,18.221,18.305,400000.0
2008-07-11 13:36:00,18.244,18.321,18.197,18.28,450000.0
2008-07-11 13:37:00,18.275,18.292,18.186,18.289,400000.0
2008-07-11 13:38:00,18.211,18.291,18.155,18.291,400000.0
2008-07-11 13:39:00,18.271,18.301,18.186,18.27,500000.0
2008-07-11 13:40:00,18.186,18.349,18.137,18.277,700000.0
2008-07-11 13:41:00,18.212,18.255,18.172,18.217,400000.0
2008-07-11 13:42:00,18.234,18.286,18.169,18.215,400000.0
2008-07-11 13:43:00,18.294,18.315,18.174,18.287,500000.0
2008-07-11 13:44:00,18.225,18.285,18.171,18.271,350000.0
2008-07-11 13:45:00,18.248,18.324,18.234,18.234,350000.0
2008-07-11 13:46:00,18.233,18.327,18.222,18.224,450000.0
2008-07-11 13:47:00,18.226,18.255,18.202,18.202,350000.0
2008-07-11 13:48:00,18.218,18.31,18.175,18.31,500000.0
2008-07-11 13:49:00,18.342,18.348,18.225,18.289,400000.0
2008-07-11 13:50:00,18.271,18.367,18.214,18.367,400000.0
2008-07-11 13:51:00,18.361,18.382,18.255,18.28,400000.0
2008-07-11 13:52:00,18.381,18.381,18.246,18.344,350000.0
2008-07-11 13:53:00,18.269,18.386,18.269,18.281,450000.0
2008-07-11 13:54:00,18.38,18.38,18.225,18.365,400000.0
2008-07-11 13:55:00,18.345,18.368,18.25,18.348,400000.0
2008-07-11 13:56:00,18.35,18.361,18.281,18.285,350000.0
2008-07-11 13:57:00,18.331,18.396,18.285,18.285,400000.0
2008-07-11 13:58:00,18.356,18.356,18.228,18.352,400000.0
2008-07-11 13:59:00,18.295,18.385,18.276,18.385,450000.0
2008-07-11 14:00:00,18.351,18.374,18.287,18.374,350000.0
2008-07-11 14:01:00,18.281,18.381,18.272,18.305,550000.0
2008-07-11 14:02:00,18.271,18.362,18.201,18.362,400000.0
2008-07-11 14:03:00,18.34,18.342,18.231,18.3,400000.0
2008-07-11 14:04:00,18.283,18.4,18.283,18.39,350000.0
2008-07-11 14:05:00,18.347,18.377,18.214,18.284,400000.0
2008-07-11 14:06:00,18.354,18.385,18.292,18.385,400000.0
2008-07-11 14:07:00,18.308,18.396,18.308,18.371,400000.0
2008-07-11 14:08:00,18.262,18.399,18.262,18.298,350000.0
2008-07-11 14:09:00,18.265,18.437,18.265,18.313,550000.0
2008-07-11 14:10:00,18.263,18.404,18.263,18.319,350000.0
2008-07-11 14:11:00,18.378,18.415,18.365,18.415,350000.0
2008-07-11 14:12:00,18.398,18.436,18.314,18.436,400000.0
2008-07-11 14:13:00,18.403,18.429,18.304,18.403,350000.0
2008-07-11 14:14:00,18.436,18.436,18.27,18.392,350000.0
2008-07-11 14:15:00,18.333,18.428,18.311,18.32,450000.0
2008-07-11 14:16:00,18.402,18.528,18.366,18.478,750000.0
2008-07-11 14:17:00,18.368,18.462,18.337,18.373,350000.0
2008-07-11 14:18:00,18.365,18.477,18.36,18.382,400000.0
2008-07-11 14:19:00,18.434,18.568,18.394,18.568,500000.0
2008-07-11 14:20:00,18.483,18.637,18.406,18.54,600000.0
2008-07-11 14:21:00,18.598,18.617,18.494,18.494,350000.0
2008-07-11 14:22:00,18.506,18.596,18.477,18.517,400000.0
2008-07-11 14:23:00,18.574,18.617,18.477,18.477,650000.0
2008-07-11 14:24:00,18.5,18.564,18.43,18.497,550000.0
2008-07-11 14:25:00,18.605,18.641,18.491,18.495,700000.0
2008-07-11 14:26:00,18.554,18.611,18.483,18.539,350000.0
2008-07-11 14:27:00,18.583,18.597,18.528,18.597,400000.0
2008-07-11 14:28:00,18.571,18.631,18.471,18.587,550000.0
2008-07-11 14:29:00,18.557,18.557,18.481,18.481,450000.0
2008-07-11 14:30:00,18.542,18.604,18.454,18.574,400000.0
2008-07-11 14:31:00,18.489,18.603,18.487,18.563,400000.0
2008-07-11 14:32:00,18.474,18.584,18.46,18.46,500000.0
2008-07-11 14:33:00,18.495,18.539,18.451,18.536,400000.0
2008-07-11 14:34:00,18.502,18.579,18.442,18.442,450000.0
2008-07-11 14:35:00,18.538,18.553,18.476,18.476,350000.0
2008-07-11 14:36:00,18.471,18.567,18.437,18.538,450000.0
2008-07-11 14:37:00,18.448,18.535,18.401,18.401,550000.0
2008-07-11 14:38:00,18.515,18.522,18.417,18.471,400000.0
2008-07-11 14:39:00,18.478,18.613,18.441,18.519,800000.0
2008-07-11 14:40:00,18.465,18.569,18.448,18.542,700000.0
2008-07-11 14:41:00,18.47,18.55,18.423,18.55,350000.0
2008-07-11 14:42:00,18.54,18.54,18.381,18.464,450000.0
2008-07-11 14:43:00,18.517,18.545,18.418,18.537,500000.0
2008-07-11 14:44:00,18.428,18.495,18.408,18.495,450000.0
2008-07-11 14:45:00,18.506,18.541,18.399,18.399,400000.0
2008-07-11 14:46:00,18.543,18.543,18.395,18.461,550000.0
2008-07-11 14:47:00,18.516,18.541,18.413,18.527,350000.0
2008-07-11 14:48:00,18.491,18.519,18.409,18.514,400000.0
2008-07-11 14:49:00,18.528,18.528,18.37,18.392,500000.0
2008-07-11 14:50:00,18.433,18.525,18.402,18.488,400000.0
2008-07-11 14:51:00,18.513,18.513,18.423,18.484,350000.0
2008-07-11 14:52:00,18.521,18.521,18.418,18.425,450000.0
2008-07-11 14:53:00,18.453,18.528,18.39,18.523,450000.0
2008-07-11 14:54:00,18.5,18.552,18.404,18.466,400000.0
2008-07-11 14:55:00,18.483,18.518,18.397,18.397,450000.0
2008-07-11 14:56:00,18.527,18.527,18.387,18.438,350000.0
2008-07-11 14:57:00,18.519,18.531,18.441,18.528,500000.0
2008-07-11 14:58:00,18.496,18.517,18.402,18.488,400000.0
2008-07-11 14:59:00,18.436,18.492,18.376,18.383,550000.0
2008-07-11 15:00:00,18.456,18.504,18.396,18.396,350000.0
2008-07-11 15:01:00,18.544,18.544,18.396,18.438,400000.0
2008-07-11 15:02:00,18.5,18.526,18.398,18.467,400000.0
2008-07-11 15:03:00,18.548,18.555,18.437,18.555,450000.0
2008-07-11 15:04:00,18.496,18.574,18.446,18.528,400000.0
2008-07-11 15:05:00,18.514,18.567,18.437,18.482,400000.0
2008-07-11 15:06:00,18.542,18.542,18.39,18.406,400000.0
2008-07-11 15:07:00,18.435,18.551,18.425,18.488,350000.0
2008-07-11 15:08:00,18.393,18.533,18.393,18.459,450000.0
2008-07-11 15:09:00,18.537,18.543,18.423,18.427,450000.0
2008-07-11 15:10:00,18.448,18.537,18.399,18.447,400000.0
2008-07-11 15:11:00,18.453,18.532,18.445,18.506,500000.0
2008-07-11 15:12:00,18.472,18.511,18.445,18.509,350000.0
2008-07-11 15:13:00,18.456,18.535,18.409,18.409,400000.0
2008-07-11 15:14:00,18.463,18.575,18.409,18.409,400000.0
2008-07-11 15:15:00,18.467,18.519,18.433,18.437,350000.0
2008-07-11 15:16:00,18.397,18.521,18.397,18.521,350000.0
2008-07-11 15:17:00,18.394,18.553,18.394,18.519,500000.0
2008-07-11 15:18:00,18.493,18.493,18.391,18.489,450000.0
2008-07-11 15:19:00,18.436,18.558,18.416,18.416,450000.0
2008-07-11 15:20:00,18.497,18.571,18.441,18.466,550000.0
2008-07-11 15:21:00,18.552,18.552,18.425,18.433,400000.0
2008-07-11 15:22:00,18.526,18.568,18.451,18.567,400000.0
2008-07-11 15:23:00,18.543,18.594,18.469,18.562,550000.0
2008-07-11 15:24:00,18.582,18.656,18.529,18.559,550000.0
2008-07-11 15:25:00,18.601,18.606,18.476,18.606,350000.0
2008-07-11 15:26:00,18.602,18.641,18.526,18.526,450000.0
2008-07-11 15:27:00,18.625,18.632,18.491,18.502,450000.0
2008-07-11 15:28:00,18.623,18.634,18.575,18.602,350000.0
2008-07-11 15:29:00,18.665,18.665,18.546,18.606,400000.0
2008-07-11 15:30:00,18.59,18.686,18.569,18.624,400000.0
2008-07-11 15:31:00,18.562,18.667,18.542,18.542,350000.0
2008-07-11 15:32:00,18.674,18.683,18.512,18.592,500000.0
2008-07-11 15:33:00,18.598,18.618,18.511,18.581,550000.0
2008-07-11 15:34:00,18.582,18.676,18.582,18.658,450000.0
2008-07-11 15:35:00,18.615,18.663,18.506,18.574,500000.0
2008-07-11 15:36:00,18.584,18.635,18.495,18.622,550000.0
2008-07-11 15:37:00,18.593,18.676,18.525,18.615,450000.0
2008-07-11 15:38:00,18.572,18.649,18.539,18.564,450000.0
2008-07-11 15:39:00,18.543,18.633,18.54,18.633,350000.0
2008-07-11 15:40:00,18.523,18.656,18.523,18.603,550000.0
2008-07-11 15:41:00,18.629,18.683,18.551,18.577,350000.0
2008-07-11 15:42:00,18.594,18.757,18.594,18.745,400000.0
2008-07-11 15:43:00,18.699,18.741,18.603,18.712,450000.0
2008-07-11 15:44:00,18.789,18.824,18.724,18.805,350000.0
2008-07-11 15:45:00,18.636,18.73,18.626,18.704,450000.0
2008-07-11 15:46:00,18.823,18.827,18.71,18.817,350000.0
2008-07-11 15:47:00,18.783,18.82,18.682,18.682,550000.0
2008-07-11 15:48:00,18.71,18.774,18.666,18.671,350000.0
2008-07-11 15:49:00,18.771,18.789,18.696,18.755,350000.0
2008-07-11 15:50:00,18.759,18.768,18.642,18.66,550000.0
2008-07-11 15:51:00,18.623,18.743,18.623,18.742,500000.0
2008-07-11 15:52:00,18.6,18.744,18.592,18.612,350000.0
2008-07-11 15:53:00,18.668,18.75,18.641,18.721,400000.0
2008-07-11 15:54:00,18.716,18.752,18.624,18.688,450000.0
2008-07-11 15:55:00,18.628,18.782,18.593,18.765,550000.0
2008-07-11 15:56:00,18.727,18.727,18.584,18.584,450000.0
2008-07-11 15:57:00,18.654,18.784,18.625,18.751,500000.0
2008-07-11 15:58:00,18.714,18.749,18.606,18.749,500000.0
2008-07-11 15:59:00,18.735,18.735,18.63,18.646,450000.0
2008-07-11 16:00:00,18.585,18.72,18.585,18.704,550000.0
2008-07-11 16:01:00,18.675,18.704,18.582,18.687,450000.0
2008-07-11 16:02:00,18.593,18.73,18.593,18.666,550000.0
2008-07-11 16:03:00,18.626,18.674,18.58,18.598,400000.0
2008-07-11 16:04:00,18.565,18.696,18.565,18.696,400000.0
2008-07-11 16:05:00,18.681,18.687,18.56,18.56,650000.0
2008-07-11 16:06:00,18.582,18.666,18.582,18.62,500000.0
2008-07-11 16:07:00,18.708,18.708,18.586,18.586,500000.0
2008-07-11 16:08:00,18.575,18.708,18.575,18.643,450000.0
2008-07-11 16:09:00,18.595,18.714,18.56,18.714,350000.0
2008-07-11 16:10:00,18.67,18.713,18.579,18.661,400000.0
2008-07-11 16:11:00,18.608,18.73,18.595,18.656,550000.0
2008-07-11 16:12:00,18.621,18.714,18.605,18.714,400000.0
2008-07-11 16:13:00,18.664,18.72,18.626,18.685,350000.0
2008-07-11 16:14:00,18.692,18.709,18.617,18.645,350000.0
2008-07-11 16:15:00,18.674,18.719,18.572,18.661,550000.0
2008-07-11 16:16:00,18.616,18.722,18.567,18.672,550000.0
2008-07-11 16:17:00,18.69,18.726,18.586,18.586,350000.0
2008-07-11 16:18:00,18.721,18.731,18.595,18.686,400000.0
2008-07-11 16:19:00,18.617,18.719,18.617,18.719,500000.0
2008-07-11 16:20:00,18.712,18.77,18.616,18.677,550000.0
2008-07-11 16:21:00,18.642,18.758,18.601,18.601,400000.0
2008-07-11 16:22:00,18.703,18.707,18.608,18.664,450000.0
2008-07-11 16:23:00,18.64,18.763,18.64,18.648,400000.0
2008-07-11 16:24:00,18.718,18.718,18.629,18.703,400000.0
2008-07-11 16:25:00,18.728,18.778,18.646,18.692,450000.0
2008-07-11 16:26:00,18.748,18.776,18.659,18.659,550000.0
2008-07-11 16:27:00,18.748,18.839,18.73,18.779,650000.0
2008-07-11 16:28:00,18.773,18.779,18.661,18.762,550000.0
2008-07-11 16:29:00,18.734,18.821,18.687,18.711,400000.0
2008-07-11 16:30:00,18.794,18.809,18.655,18.677,600000.0
2008-07-11 16:31:00,18.8,18.815,18.661,18.684,500000.0
2008-07-11 16:32:00,18.798,18.838,18.699,18.805,450000.0
2008-07-11 16:33:00,18.704,18.774,18.645,18.706,550000.0
2008-07-11 16:34:00,18.81,18.81,18.689,18.689,350000.0
2008-07-11 16:35:00,18.683,18.762,18.682,18.693,400000.0
2008-07-11 16:36:00,18.768,18.841,18.713,18.724,400000.0
2008-07-11 16:37:00,18.789,18.853,18.728,18.775,500000.0
2008-07-11 16:38:00,18.692,18.854,18.692,18.721,450000.0
2008-07-11 16:39:00,18.839,18.839,18.748,18.829,500000.0
2008-07-11 16:40:00,18.754,18.829,18.715,18.767,450000.0
2008-07-11 16:41:00,18.748,18.849,18.713,18.809,400000.0
2008-07-11 16:42:00,18.794,18.818,18.665,18.818,700000.0
2008-07-11 16:43:00,18.829,18.83,18.68,18.793,550000.0
2008-07-11 16:44:00,18.762,18.791,18.667,18.762,550000.0
2008-07-11 16:45:00,18.712,18.825,18.703,18.796,350000.0
2008-07-11 16:46:00,18.765,18.782,18.696,18.756,500000.0
2008-07-11 16:47:00,18.693,18.804,18.667,18.69,600000.0
2008-07-11 16:48:00,18.781,18.781,18.634,18.679,400000.0
2008-07-11 16:49:00,18.743,18.793,18.658,18.658,450000.0
2008-07-11 16:50:00,18.77,18.77,18.612,18.768,500000.0
2008-07-11 16:51:00,18.72,18.803,18.644,18.683,500000.0
2008-07-11 16:52:00,18.626,18.755,18.626,18.709,400000.0
2008-07-11 16:53:00,18.748,18.748,18.599,18.637,400000.0
2008-07-11 16:54:00,18.716,18.743,18.638,18.687,400000.0
2008-07-11 16:55:00,18.732,18.75,18.594,18.75,500000.0
2008-07-11 16:56:00,18.65,18.737,18.622,18.633,400000.0
2008-07-11 16:57:00,18.694,18.753,18.623,18.734,350000.0
2008-07-11 16:58:00,18.758,18.758,18.623,18.672,450000.0
2008-07-11 16:59:00,18.654,18.732,18.633,18.633,400000.0
2008-07-11 17:00:00,18.651,18.746,18.603,18.731,350000.0
2008-07-11 17:01:00,18.737,18.737,18.616,18.654,450000.0
2008-07-11 17:02:00,18.627,18.718,18.627,18.662,400000.0
2008-07-11 17:03:00,18.669,18.721,18.602,18.655,450000.0
2008-07-11 17:04:00,18.648,18.746,18.617,18.686,350000.0
2008-07-11 17:05:00,18.755,18.755,18.641,18.727,400000.0
2008-07-11 17:06:00,18.736,18.744,18.631,18.744,350000.0
2008-07-11 17:07:00,18.7,18.781,18.669,18.673,550000.0
2008-07-11 17:08:00,18.77,18.77,18.639,18.665,350000.0
2008-07-11 17:09:00,18.64,18.79,18.64,18.779,450000.0
2008-07-11 17:10:00,18.71,18.729,18.608,18.669,500000.0
2008-07-11 17:11:00,18.637,18.767,18.62,18.657,550000.0
2008-07-11 17:12:00,18.671,18.776,18.662,18.721,400000.0
2008-07-11 17:13:00,18.617,18.738,18.603,18.603,600000.0
2008-07-11 17:14:00,18.651,18.668,18.602,18.603,350000.0
2008-07-11 17:15:00,18.682,18.721,18.584,18.586,350000.0
2008-07-11 17:16:00,18.714,18.714,18.591,18.684,450000.0
2008-07-11 17:17:00,18.678,18.777,18.631,18.684,400000.0
2008-07-11 17:18:00,18.659,18.784,18.619,18.763,400000.0
2008-07-11 17:19:00,18.721,18.798,18.639,18.686,550000.0
2008-07-11 17:20:00,18.732,18.741,18.601,18.62,350000.0
2008-07-11 17:21:00,18.698,18.76,18.635,18.713,550000.0
2008-07-11 17:22:00,18.701,18.71,18.601,18.611,400000.0
2008-07-11 17:23:00,18.711,18.713,18.585,18.708,400000.0
2008-07-11 17:24:00,18.587,18.697,18.587,18.669,450000.0
2008-07-11 17:25:00,18.634,18.678,18.574,18.612,450000.0
2008-07-11 17:26:00,18.617,18.725,18.596,18.596,450000.0
2008-07-11 17:27:00,18.699,18.706,18.581,18.662,650000.0
2008-07-11 17:28:00,18.621,18.702,18.561,18.702,550000.0
2008-07-11 17:29:00,18.626,18.715,18.603,18.715,400000.0
2008-07-11 17:30:00,18.597,18.728,18.597,18.698,350000.0
2008-07-11 17:31:00,18.679,18.745,18.625,18.696,600000.0
2008-07-11 17:32:00,18.612,18.72,18.602,18.682,400000.0
2008-07-11 17:33:00,18.706,18.706,18.574,18.618,350000.0
2008-07-11 17:34:00,18.617,18.703,18.601,18.694,500000.0
2008-07-11 17:35:00,18.716,18.716,18.598,18.61,500000.0
2008-07-11 17:36:00,18.676,18.676,18.501,18.648,400000.0
2008-07-11 17:37:00,18.668,18.668,18.527,18.587,500000.0
2008-07-11 17:38:00,18.591,18.644,18.536,18.591,350000.0
2008-07-11 17:39:00,18.598,18.603,18.496,18.512,350000.0
2008-07-11 17:40:00,18.634,18.634,18.523,18.633,550000.0
2008-07-11 17:41:00,18.538,18.611,18.476,18.611,550000.0
2008-07-11 17:42:00,18.495,18.618,18.495,18.616,500000.0
2008-07-11 17:43:00,18.492,18.603,18.491,18.534,550000.0
2008-07-11 17:44:00,18.53,18.608,18.446,18.5,350000.0
2008-07-11 17:45:00,18.52,18.62,18.503,18.558,550000.0
2008-07-11 17:46:00,18.585,18.629,18.52,18.541,350000.0
2008-07-11 17:47:00,18.559,18.634,18.508,18.634,550000.0
2008-07-11 17:48:00,18.627,18.638,18.528,18.638,400000.0
2008-07-11 17:49:00,18.507,18.697,18.507,18.599,650000.0
2008-07-11 17:50:00,18.582,18.669,18.545,18.604,350000.0
2008-07-11 17:51:00,18.578,18.658,18.525,18.646,550000.0
2008-07-11 17:52:00,18.644,18.656,18.576,18.656,400000.0
2008-07-11 17:53:00,18.61,18.658,18.593,18.594,500000.0
2008-07-11 17:54:00,18.624,18.696,18.616,18.649,350000.0
2008-07-11 17:55:00,18.666,18.702,18.609,18.638,550000.0
2008-07-11 17:56:00,18.605,18.696,18.554,18.639,500000.0
2008-07-11 17:57:00,18.69,18.696,18.587,18.696,450000.0
2008-07-11 17:58:00,18.619,18.703,18.593,18.593,350000.0
2008-07-11 17:59:00,18.57,18.69,18.565,18.69,350000.0
2008-07-11 18:00:00,18.654,18.697,18.561,18.561,400000.0
2008-07-11 18:01:00,18.582,18.686,18.582,18.617,400000.0
2008-07-11 18:02:00,18.651,18.685,18.564,18.605,450000.0
2008-07-11 18:03:00,18.647,18.647,18.546,18.619,450000.0
2008-07-11 18:04:00,18.686,18.686,18.574,18.574,450000.0
2008-07-11 18:05:00,18.651,18.698,18.543,18.592,750000.0
2008-07-11 18:06:00,18.665,18.743,18.557,18.625,500000.0
2008-07-11 18:07:00,18.66,18.709,18.554,18.646,400000.0
2008-07-11 18:08:00,18.654,18.667,18.559,18.647,400000.0
2008-07-11 18:09:00,18.614,18.682,18.544,18.608,350000.0
2008-07-11 18:10:00,18.646,18.704,18.59,18.704,400000.0
2008-07-11 18:11:00,18.583,18.676,18.541,18.661,450000.0
2008-07-11 18:12:00,18.708,18.708,18.558,18.665,400000.0
2008-07-11 18:13:00,18.632,18.722,18.594,18.721,450000.0
2008-07-11 18:14:00,18.678,18.708,18.611,18.691,350000.0
2008-07-11 18:15:00,18.709,18.709,18.595,18.595,450000.0
2008-07-11 18:16:00,18.686,18.693,18.552,18.633,550000.0
2008-07-11 18:17:00,18.651,18.651,18.543,18.543,450000.0
2008-07-11 18:18:00,18.539,18.671,18.539,18.599,450000.0
2008-07-11 18:19:00,18.694,18.704,18.592,18.675,500000.0
2008-07-11 18:20:00,18.591,18.71,18.591,18.644,550000.0
2008-07-11 18:21:00,18.666,18.699,18.607,18.653,550000.0
2008-07-11 18:22:00,18.68,18.707,18.555,18.67,450000.0
2008-07-11 18:23:00,18.697,18.714,18.619,18.693,400000.0
2008-07-11 18:24:00,18.622,18.691,18.581,18.691,350000.0
2008-07-11 18:25:00,18.549,18.683,18.525,18.536,1950000.0
2008-07-11 18:26:00,18.546,18.667,18.528,18.56,350000.0
2008-07-11 18:27:00,18.578,18.684,18.54,18.558,350000.0
2008-07-11 18:28:00,18.585,18.645,18.584,18.645,350000.0
2008-07-11 18:29:00,18.586,18.7,18.553,18.605,450000.0
2008-07-11 18:30:00,18.592,18.651,18.554,18.554,400000.0
2008-07-11 18:31:00,18.598,18.674,18.582,18.59,1550000.0
2008-07-11 18:32:00,18.607,18.701,18.582,18.662,550000.0
2008-07-11 18:33:00,18.661,18.661,18.57,18.604,350000.0
2008-07-11 18:34:00,18.601,18.674,18.548,18.615,350000.0
2008-07-11 18:35:00,18.608,18.684,18.594,18.594,350000.0
2008-07-11 18:36:00,18.659,18.659,18.559,18.643,400000.0
2008-07-11 18:37:00,18.587,18.653,18.563,18.646,400000.0
2008-07-11 18:38:00,18.602,18.64,18.555,18.625,450000.0
2008-07-11 18:39:00,18.621,18.632,18.539,18.59,350000.0
2008-07-11 18:40:00,18.573,18.691,18.541,18.671,500000.0
2008-07-11 18:41:00,18.648,18.683,18.537,18.66,500000.0
2008-07-11 18:42:00,18.666,18.666,18.567,18.589,400000.0
2008-07-11 18:43:00,18.672,18.675,18.573,18.669,400000.0
2008-07-11 18:44:00,18.586,18.659,18.541,18.659,500000.0
2008-07-11 18:45:00,18.637,18.674,18.553,18.553,400000.0
2008-07-11 18:46:00,18.653,18.653,18.515,18.617,550000.0
2008-07-11 18:47:00,18.631,18.729,18.56,18.607,550000.0
2008-07-11 18:48:00,18.624,18.642,18.54,18.601,350000.0
2008-07-11 18:49:00,18.603,18.685,18.553,18.59,450000.0
2008-07-11 18:50:00,18.657,18.667,18.554,18.64,350000.0
2008-07-11 18:51:00,18.624,18.655,18.526,18.552,400000.0
2008-07-11 18:52:00,18.595,18.667,18.595,18.625,350000.0
2008-07-11 18:53:00,18.592,18.666,18.544,18.631,450000.0
2008-07-11 18:54:00,18.647,18.668,18.531,18.623,400000.0
2008-07-11 18:55:00,18.596,18.672,18.59,18.628,450000.0
2008-07-11 18:56:00,18.669,18.669,18.514,18.544,350000.0
2008-07-11 18:57:00,18.529,18.657,18.529,18.635,350000.0
2008-07-11 18:58:00,18.645,18.655,18.571,18.642,1250000.0
2008-07-11 18:59:00,18.652,18.685,18.571,18.666,1500000.0
2008-07-11 19:00:00,18.613,18.691,18.549,18.691,350000.0
2008-07-11 19:01:00,18.591,18.637,18.55,18.635,500000.0
2008-07-11 19:02:00,18.615,18.683,18.615,18.633,350000.0
2008-07-11 19:03:00,18.617,18.666,18.547,18.609,400000.0
2008-07-11 19:04:00,18.599,18.639,18.517,18.624,450000.0
2008-07-11 19:05:00,18.554,18.645,18.491,18.645,400000.0
2008-07-11 19:06:00,18.648,18.664,18.523,18.578,400000.0
2008-07-11 19:07:00,18.665,18.682,18.596,18.665,350000.0
2008-07-11 19:08:00,18.66,18.692,18.619,18.625,450000.0
2008-07-11 19:09:00,18.591,18.693,18.591,18.61,550000.0
2008-07-11 19:10:00,18.651,18.678,18.596,18.678,500000.0
2008-07-11 19:11:00,18.666,18.696,18.565,18.696,350000.0
2008-07-11 19:12:00,18.662,18.705,18.54,18.589,550000.0
2008-07-11 19:13:00,18.59,18.737,18.59,18.701,550000.0
2008-07-11 19:14:00,18.633,18.701,18.598,18.649,350000.0
2008-07-11 19:15:00,18.673,18.749,18.597,18.703,550000.0
2008-07-11 19:16:00,18.657,18.683,18.583,18.583,350000.0
2008-07-11 19:17:00,18.644,18.644,18.517,18.633,350000.0
2008-07-11 19:18:00,18.657,18.665,18.561,18.561,500000.0
2008-07-11 19:19:00,18.666,18.7,18.567,18.7,350000.0
2008-07-11 19:20:00,18.642,18.658,18.558,18.571,500000.0
2008-07-11 19:21:00,18.602,18.682,18.57,18.682,400000.0
2008-07-11 19:22:00,18.595,18.714,18.595,18.613,350000.0
2008-07-11 19:23:00,18.564,18.6,18.549,18.549,350000.0
2008-07-11 19:24:00,18.671,18.712,18.592,18.676,550000.0
2008-07-11 19:25:00,18.689,18.689,18.549,18.649,450000.0
2008-07-11 19:26:00,18.637,18.665,18.535,18.535,450000.0
2008-07-11 19:27:00,18.687,18.687,18.557,18.586,400000.0
2008-07-11 19:28:00,18.617,18.702,18.598,18.665,450000.0
2008-07-11 19:29:00,18.658,18.658,18.533,18.553,500000.0
2008-07-11 19:30:00,18.599,18.694,18.599,18.615,400000.0
2008-07-11 19:31:00,18.601,18.646,18.577,18.615,450000.0
2008-07-11 19:32:00,18.649,18.68,18.584,18.599,400000.0
2008-07-11 19:33:00,18.637,18.637,18.507,18.589,400000.0
2008-07-11 19:34:00,18.615,18.684,18.612,18.652,400000.0
2008-07-11 19:35:00,18.574,18.66,18.574,18.577,350000.0
2008-07-11 19:36:00,18.634,18.645,18.585,18.585,200000.0
2008-07-11 19:37:00,18.688,18.688,18.572,18.609,550000.0
2008-07-11 19:38:00,18.672,18.674,18.557,18.667,400000.0
2008-07-11 19:39:00,18.688,18.72,18.585,18.602,400000.0
2008-07-11 19:40:00,18.608,18.686,18.58,18.653,400000.0
2008-07-11 19:41:00,18.642,18.697,18.554,18.691,500000.0
2008-07-11 19:42:00,18.664,18.674,18.554,18.653,500000.0
2008-07-11 19:43:00,18.534,18.678,18.534,18.678,350000.0
2008-07-11 19:44:00,18.575,18.686,18.575,18.654,400000.0
2008-07-11 19:45:00,18.702,18.702,18.582,18.688,400000.0
2008-07-11 19:46:00,18.56,18.694,18.56,18.664,350000.0
2008-07-11 19:47:00,18.643,18.682,18.593,18.644,400000.0
2008-07-11 19:48:00,18.591,18.693,18.555,18.59,500000.0
2008-07-11 19:49:00,18.66,18.699,18.576,18.686,400000.0
2008-07-11 19:50:00,18.622,18.7,18.553,18.7,400000.0
2008-07-11 19:51:00,18.692,18.692,18.56,18.609,400000.0
2008-07-11 19:52:00,18.665,18.706,18.591,18.683,450000.0
2008-07-11 19:54:00,18.615,18.683,18.578,18.613,400000.0
2008-07-11 19:55:00,18.608,18.695,18.596,18.596,350000.0
2008-07-11 19:56:00,18.594,18.701,18.585,18.643,450000.0
2008-07-11 19:57:00,18.572,18.69,18.558,18.69,400000.0
2008-07-11 19:59:00,18.656,18.721,18.6,18.6,350000.0
2008-07-11 20:00:00,18.584,18.672,18.567,18.616,450000.0
2008-07-11 20:01:00,18.641,18.705,18.561,18.642,500000.0
2008-07-11 20:02:00,18.678,18.678,18.569,18.672,450000.0
2008-07-11 20:03:00,18.613,18.703,18.565,18.641,350000.0
2008-07-11 20:04:00,18.675,18.694,18.563,18.633,350000.0
2008-07-11 20:05:00,18.619,18.705,18.59,18.664,350000.0
2008-07-11 20:06:00,18.601,18.697,18.565,18.645,400000.0
2008-07-11 20:07:00,18.667,18.667,18.574,18.6,200000.0
2008-07-11 20:08:00,18.671,18.671,18.563,18.652,350000.0
2008-07-11 20:09:00,18.652,18.698,18.581,18.696,450000.0
2008-07-11 20:10:00,18.669,18.704,18.581,18.676,550000.0
2008-07-11 20:12:00,18.683,18.723,18.569,18.668,350000.0
2008-07-11 20:13:00,18.655,18.706,18.561,18.706,550000.0
2008-07-11 20:14:00,18.631,18.721,18.631,18.699,350000.0
2008-07-11 20:15:00,18.598,18.69,18.598,18.69,550000.0
2008-07-11 20:16:00,18.666,18.682,18.602,18.602,250000.0
2008-07-11 20:17:00,18.632,18.755,18.605,18.713,350000.0
2008-07-11 20:18:00,18.609,18.7,18.582,18.655,400000.0
2008-07-11 20:19:00,18.669,18.669,18.499,18.651,350000.0
2008-07-11 20:20:00,18.674,18.697,18.561,18.659,400000.0
2008-07-11 20:21:00,18.678,18.684,18.556,18.61,450000.0
2008-07-11 20:22:00,18.578,18.697,18.578,18.656,350000.0
2008-07-11 20:23:00,18.587,18.718,18.587,18.621,500000.0
2008-07-11 20:24:00,18.69,18.69,18.603,18.667,250000.0
2008-07-11 20:25:00,18.657,18.676,18.607,18.645,450000.0
2008-07-11 20:26:00,18.597,18.727,18.597,18.684,350000.0
2008-07-11 20:27:00,18.611,18.69,18.604,18.616,350000.0
2008-07-11 20:28:00,18.67,18.67,18.529,18.621,550000.0
2008-07-11 20:29:00,18.605,18.713,18.559,18.623,550000.0
2008-07-11 20:30:00,18.628,18.684,18.628,18.653,400000.0
2008-07-11 20:31:00,18.664,18.677,18.598,18.661,400000.0
2008-07-11 20:32:00,18.689,18.722,18.599,18.633,350000.0
2008-07-11 20:33:00,18.603,18.661,18.583,18.661,400000.0
2008-07-11 20:34:00,18.633,18.753,18.63,18.702,550000.0
2008-07-11 20:35:00,18.701,18.702,18.701,18.702,100000.0
2008-07-11 20:36:00,18.721,18.721,18.615,18.681,500000.0
2008-07-11 20:37:00,18.651,18.697,18.595,18.595,300000.0
2008-07-11 20:38:00,18.719,18.719,18.624,18.683,400000.0
2008-07-11 20:40:00,18.667,18.709,18.59,18.709,550000.0
2008-07-11 20:41:00,18.666,18.712,18.551,18.712,550000.0
2008-07-11 20:42:00,18.656,18.729,18.612,18.669,500000.0
2008-07-11 20:43:00,18.703,18.73,18.572,18.73,350000.0
2008-07-11 20:44:00,18.657,18.756,18.605,18.756,350000.0
2008-07-11 20:45:00,18.676,18.741,18.649,18.649,400000.0
2008-07-11 20:46:00,18.627,18.745,18.617,18.617,400000.0
2008-07-11 20:47:00,18.623,18.7,18.623,18.66,300000.0
2008-07-11 20:48:00,18.721,18.721,18.612,18.708,300000.0
2008-07-11 20:49:00,18.694,18.737,18.589,18.737,350000.0
2008-07-11 20:50:00,18.602,18.703,18.602,18.606,400000.0
2008-07-11 20:51:00,18.631,18.676,18.605,18.605,300000.0
2008-07-11 20:52:00,18.674,18.742,18.604,18.674,500000.0
2008-07-11 20:53:00,18.648,18.717,18.614,18.717,350000.0
2008-07-11 20:54:00,18.583,18.724,18.583,18.683,500000.0
2008-07-11 20:55:00,18.609,18.715,18.596,18.688,500000.0
2008-07-11 20:56:00,18.707,18.757,18.667,18.739,400000.0
2008-07-11 20:57:00,18.677,18.677,18.599,18.632,350000.0
2008-07-11 20:58:00,18.651,18.708,18.605,18.641,450000.0
2008-07-11 20:59:00,18.676,18.708,18.614,18.686,250000.0
2008-07-11 21:00:00,18.574,18.662,18.547,18.603,650000.0
2008-07-11 21:01:00,18.632,18.664,18.571,18.617,300000.0
2008-07-11 21:02:00,18.575,18.655,18.546,18.655,350000.0
2008-07-11 21:03:00,18.627,18.692,18.584,18.685,550000.0
2008-07-11 21:04:00,18.605,18.668,18.573,18.643,250000.0
2008-07-11 21:05:00,18.598,18.694,18.553,18.598,450000.0
2008-07-11 21:06:00,18.622,18.683,18.622,18.683,100000.0
2008-07-11 21:07:00,18.654,18.718,18.612,18.718,500000.0
2008-07-11 21:08:00,18.68,18.68,18.55,18.677,600000.0
2008-07-11 21:09:00,18.742,18.753,18.633,18.639,400000.0
2008-07-11 21:10:00,18.594,18.681,18.573,18.597,400000.0
2008-07-11 21:11:00,18.605,18.699,18.588,18.588,350000.0
2008-07-11 21:12:00,18.689,18.723,18.6,18.6,500000.0
2008-07-11 21:16:00,18.675,18.769,18.667,18.693,550000.0
2008-07-11 21:17:00,18.718,18.742,18.648,18.742,300000.0
2008-07-11 21:18:00,18.621,18.657,18.621,18.657,100000.0
2008-07-11 21:19:00,18.752,18.77,18.629,18.671,350000.0
2008-07-11 21:20:00,18.73,18.73,18.582,18.626,950000.0
2008-07-11 21:21:00,18.754,18.754,18.615,18.635,550000.0
2008-07-11 21:22:00,18.715,18.737,18.715,18.737,100000.0
2008-07-11 21:23:00,18.754,18.754,18.638,18.716,450000.0
2008-07-11 21:24:00,18.748,18.762,18.66,18.709,550000.0
2008-07-11 21:25:00,18.646,18.757,18.624,18.673,400000.0
2008-07-11 21:26:00,18.657,18.756,18.612,18.623,400000.0
2008-07-11 21:27:00,18.704,18.705,18.581,18.668,400000.0
2008-07-11 21:28:00,18.668,18.699,18.608,18.698,400000.0
2008-07-11 21:29:00,18.73,18.73,18.621,18.665,500000.0
2008-07-11 21:30:00,18.692,18.73,18.663,18.699,350000.0
2008-07-11 21:32:00,18.669,18.789,18.63,18.695,500000.0
2008-07-11 21:33:00,18.621,18.762,18.621,18.69,300000.0
2008-07-11 21:35:00,18.702,18.756,18.634,18.668,550000.0
2008-07-11 21:36:00,18.764,18.764,18.622,18.746,350000.0
2008-07-11 21:37:00,18.712,18.769,18.712,18.769,100000.0
2008-07-11 21:38:00,18.717,18.752,18.689,18.744,300000.0
2008-07-11 21:40:00,18.76,18.76,18.65,18.66,300000.0
2008-07-11 21:41:00,18.776,18.786,18.732,18.774,400000.0
2008-07-11 21:42:00,18.784,18.784,18.664,18.729,550000.0
2008-07-11 21:43:00,18.762,18.79,18.7,18.7,300000.0
2008-07-11 21:44:00,18.716,18.78,18.624,18.78,400000.0
2008-07-11 21:45:00,18.742,18.801,18.645,18.801,450000.0
2008-07-11 21:46:00,18.694,18.793,18.694,18.716,550000.0
2008-07-11 21:47:00,18.769,18.792,18.697,18.779,350000.0
2008-07-11 21:48:00,18.708,18.776,18.708,18.77,450000.0
2008-07-11 21:49:00,18.756,18.807,18.667,18.667,400000.0
2008-07-11 21:50:00,18.783,18.791,18.705,18.708,350000.0
2008-07-11 21:51:00,18.747,18.759,18.703,18.703,200000.0
2008-07-11 21:52:00,18.816,18.816,18.702,18.702,500000.0
2008-07-11 21:53:00,18.744,18.795,18.647,18.699,550000.0
2008-07-11 21:54:00,18.772,18.772,18.713,18.713,250000.0
2008-07-11 21:55:00,18.759,18.781,18.701,18.715,400000.0
2008-07-11 21:56:00,18.657,18.774,18.657,18.774,500000.0
2008-07-11 21:57:00,18.758,18.761,18.69,18.69,300000.0
2008-07-11 21:58:00,18.699,18.752,18.615,18.615,350000.0
2008-07-11 21:59:00,18.756,18.779,18.654,18.709,500000.0
2008-07-11 22:00:00,18.712,18.766,18.669,18.766,450000.0
2008-07-11 22:01:00,18.768,18.768,18.682,18.756,250000.0
2008-07-11 22:02:00,18.737,18.786,18.659,18.684,450000.0
2008-07-11 22:03:00,18.679,18.679,18.614,18.658,350000.0
2008-07-11 22:04:00,18.772,18.772,18.666,18.729,250000.0
2008-07-11 22:05:00,18.774,18.774,18.628,18.686,400000.0
2008-07-11 22:06:00,18.753,18.778,18.688,18.778,400000.0
2008-07-11 22:07:00,18.699,18.773,18.632,18.688,400000.0
2008-07-11 22:08:00,18.649,18.781,18.644,18.649,400000.0
2008-07-11 22:09:00,18.646,18.781,18.646,18.781,350000.0
2008-07-11 22:10:00,18.686,18.783,18.651,18.754,450000.0
2008-07-11 22:12:00,18.701,18.782,18.641,18.694,350000.0
2008-07-11 22:14:00,18.705,18.755,18.705,18.755,100000.0
2008-07-11 22:16:00,18.659,18.73,18.637,18.664,450000.0
2008-07-11 22:17:00,18.691,18.772,18.681,18.772,200000.0
2008-07-11 22:19:00,18.72,18.814,18.711,18.731,350000.0
2008-07-11 22:20:00,18.756,18.756,18.704,18.747,200000.0
2008-07-11 22:21:00,18.797,18.797,18.662,18.754,500000.0
2008-07-11 22:22:00,18.71,18.745,18.68,18.731,350000.0
2008-07-11 22:23:00,18.701,18.824,18.701,18.746,450000.0
2008-07-11 22:24:00,18.707,18.833,18.707,18.795,250000.0
2008-07-11 22:25:00,18.682,18.807,18.682,18.807,300000.0
2008-07-11 22:26:00,18.71,18.795,18.71,18.711,350000.0
2008-07-11 22:27:00,18.733,18.839,18.733,18.833,400000.0
2008-07-11 22:28:00,18.775,18.796,18.71,18.71,300000.0
2008-07-11 22:29:00,18.688,18.784,18.673,18.783,400000.0
2008-07-11 22:30:00,18.756,18.756,18.684,18.705,400000.0
2008-07-11 22:31:00,18.726,18.761,18.726,18.761,100000.0
2008-07-11 22:32:00,18.765,18.766,18.765,18.766,100000.0
2008-07-11 22:33:00,18.762,18.762,18.666,18.666,100000.0
2008-07-11 22:35:00,18.775,18.775,18.689,18.689,400000.0
2008-07-11 22:36:00,18.774,18.843,18.679,18.706,450000.0
2008-07-11 22:37:00,18.755,18.8,18.691,18.793,350000.0
2008-07-11 22:38:00,18.76,18.76,18.688,18.76,400000.0
2008-07-11 22:39:00,18.707,18.79,18.702,18.79,500000.0
2008-07-11 22:40:00,18.694,18.78,18.684,18.766,550000.0
2008-07-11 22:43:00,18.707,18.781,18.674,18.776,350000.0
2008-07-11 22:44:00,18.788,18.788,18.742,18.742,100000.0
2008-07-11 22:45:00,18.727,18.747,18.625,18.747,500000.0
2008-07-11 22:46:00,18.735,18.764,18.65,18.764,400000.0
2008-07-11 22:47:00,18.766,18.766,18.657,18.736,350000.0
2008-07-11 22:49:00,18.672,18.805,18.668,18.776,300000.0
2008-07-11 22:50:00,18.721,18.761,18.694,18.694,400000.0
2008-07-11 22:51:00,18.684,18.763,18.654,18.74,300000.0
2008-07-11 22:52:00,18.736,18.76,18.709,18.752,400000.0
2008-07-11 22:53:00,18.622,18.729,18.607,18.659,250000.0
2008-07-11 22:54:00,18.744,18.744,18.668,18.693,350000.0
2008-07-11 22:55:00,18.733,18.74,18.695,18.74,400000.0
2008-07-11 22:56:00,18.696,18.736,18.687,18.714,250000.0
2008-07-11 22:59:00,18.737,18.753,18.657,18.679,550000.0
2008-07-13 23:00:00,18.666,18.77,18.666,18.721,500000.0
2008-07-13 23:06:00,18.698,18.78,18.698,18.745,300000.0
2008-07-13 23:10:00,18.66,18.776,18.647,18.776,450000.0
2008-07-13 23:20:00,18.78,18.78,18.664,18.729,850000.0
2008-07-13 23:30:00,18.754,18.781,18.667,18.781,650000.0
2008-07-13 23:33:00,18.749,18.777,18.647,18.647,150000.0
2008-07-13 23:34:00,18.677,18.824,18.677,18.8,300000.0
2008-07-13 23:40:00,18.745,18.782,18.745,18.782,100000.0
2008-07-13 23:43:00,18.746,18.784,18.664,18.729,550000.0
2008-07-13 23:50:00,18.763,18.781,18.641,18.745,900000.0
2008-07-13 23:54:00,18.654,18.753,18.654,18.718,150000.0
2008-07-14 00:00:00,18.733,18.81,18.645,18.722,600000.0
2008-07-14 00:01:00,18.723,18.815,18.723,18.729,400000.0
2008-07-14 00:02:00,18.733,18.807,18.687,18.786,500000.0
2008-07-14 00:03:00,18.81,18.817,18.678,18.794,600000.0
2008-07-14 00:04:00,18.819,18.83,18.697,18.741,500000.0
2008-07-14 00:05:00,18.78,18.82,18.779,18.781,250000.0
2008-07-14 00:06:00,18.786,18.807,18.718,18.755,500000.0
2008-07-14 00:07:00,18.813,18.867,18.739,18.818,650000.0
2008-07-14 00:08:00,18.852,18.897,18.755,18.769,750000.0
2008-07-14 00:09:00,18.811,18.822,18.708,18.708,750000.0
2008-07-14 00:10:00,18.807,18.87,18.703,18.725,550000.0
2008-07-14 00:12:00,18.802,18.846,18.745,18.786,350000.0
2008-07-14 00:14:00,18.791,18.798,18.75,18.75,150000.0
2008-07-14 00:15:00,18.811,18.811,18.642,18.744,500000.0
2008-07-14 00:16:00,18.746,18.822,18.671,18.74,400000.0
2008-07-14 00:17:00,18.775,18.801,18.775,18.801,100000.0
2008-07-14 00:18:00,18.788,18.788,18.678,18.678,300000.0
2008-07-14 00:19:00,18.824,18.827,18.681,18.821,350000.0
2008-07-14 00:20:00,18.749,18.815,18.665,18.702,900000.0
2008-07-14 00:21:00,18.799,18.799,18.659,18.776,450000.0
2008-07-14 00:22:00,18.801,18.801,18.652,18.661,400000.0
2008-07-14 00:23:00,18.822,18.822,18.698,18.754,400000.0
2008-07-14 00:24:00,18.661,18.792,18.661,18.778,400000.0
2008-07-14 00:25:00,18.726,18.787,18.704,18.787,500000.0
2008-07-14 00:27:00,18.769,18.79,18.659,18.659,150000.0
2008-07-14 00:28:00,18.679,18.808,18.677,18.8,400000.0
2008-07-14 00:29:00,18.665,18.749,18.665,18.749,200000.0
2008-07-14 00:30:00,18.765,18.799,18.686,18.799,400000.0
2008-07-14 00:31:00,18.682,18.782,18.679,18.715,400000.0
2008-07-14 00:32:00,18.759,18.759,18.642,18.642,400000.0
2008-07-14 00:33:00,18.735,18.735,18.667,18.668,250000.0
2008-07-14 00:34:00,18.675,18.781,18.675,18.681,450000.0
2008-07-14 00:35:00,18.76,18.76,18.609,18.678,550000.0
2008-07-14 00:36:00,18.801,18.816,18.655,18.713,500000.0
2008-07-14 00:37:00,18.763,18.797,18.693,18.797,400000.0
2008-07-14 00:38:00,18.747,18.779,18.727,18.779,200000.0
2008-07-14 00:39:00,18.707,18.81,18.707,18.809,250000.0
2008-07-14 00:40:00,18.703,18.806,18.703,18.806,400000.0
2008-07-14 00:41:00,18.73,18.737,18.693,18.737,300000.0
2008-07-14 00:42:00,18.785,18.812,18.748,18.777,250000.0
2008-07-14 00:43:00,18.726,18.801,18.683,18.683,250000.0
2008-07-14 00:44:00,18.761,18.805,18.727,18.736,250000.0
2008-07-14 00:45:00,18.759,18.803,18.692,18.694,700000.0
2008-07-14 00:46:00,18.725,18.748,18.698,18.71,300000.0
2008-07-14 00:47:00,18.702,18.74,18.702,18.728,250000.0
2008-07-14 00:48:00,18.692,18.706,18.66,18.663,400000.0
2008-07-14 00:49:00,18.698,18.698,18.687,18.687,150000.0
2008-07-14 00:50:00,18.739,18.74,18.739,18.74,100000.0
2008-07-14 00:51:00,18.649,18.777,18.649,18.689,300000.0
2008-07-14 00:52:00,18.676,18.729,18.657,18.657,250000.0
2008-07-14 00:53:00,18.755,18.755,18.73,18.73,100000.0
2008-07-14 00:54:00,18.683,18.79,18.683,18.69,600000.0
2008-07-14 00:55:00,18.751,18.78,18.632,18.651,450000.0
2008-07-14 00:56:00,18.697,18.784,18.673,18.718,400000.0
2008-07-14 00:57:00,18.658,18.773,18.652,18.773,400000.0
2008-07-14 00:58:00,18.706,18.78,18.706,18.78,150000.0
2008-07-14 00:59:00,18.795,18.795,18.759,18.759,100000.0
2008-07-14 01:00:00,18.702,18.744,18.654,18.731,550000.0
2008-07-14 01:02:00,18.735,18.778,18.735,18.778,100000.0
2008-07-14 01:03:00,18.732,18.78,18.664,18.681,350000.0
2008-07-14 01:06:00,18.719,18.744,18.646,18.646,500000.0
2008-07-14 01:07:00,18.65,18.766,18.65,18.736,350000.0
2008-07-14 01:08:00,18.737,18.737,18.665,18.681,200000.0
2008-07-14 01:09:00,18.633,18.784,18.633,18.699,550000.0
2008-07-14 01:10:00,18.692,18.732,18.609,18.663,500000.0
2008-07-14 01:11:00,18.702,18.705,18.623,18.693,300000.0
2008-07-14 01:12:00,18.715,18.744,18.625,18.688,550000.0
2008-07-14 01:13:00,18.727,18.756,18.639,18.756,250000.0
2008-07-14 01:14:00,18.666,18.717,18.666,18.689,200000.0
2008-07-14 01:15:00,18.743,18.744,18.616,18.706,500000.0
2008-07-14 01:16:00,18.633,18.784,18.633,18.655,450000.0
2008-07-14 01:17:00,18.688,18.745,18.629,18.711,400000.0
2008-07-14 01:18:00,18.732,18.755,18.625,18.695,250000.0
2008-07-14 01:19:00,18.669,18.767,18.669,18.767,200000.0
2008-07-14 01:20:00,18.714,18.714,18.628,18.628,250000.0
2008-07-14 01:22:00,18.737,18.737,18.605,18.677,300000.0
2008-07-14 01:23:00,18.635,18.738,18.618,18.623,550000.0
2008-07-14 01:24:00,18.638,18.675,18.638,18.675,100000.0
2008-07-14 01:25:00,18.725,18.757,18.687,18.757,350000.0
2008-07-14 01:26:00,18.73,18.763,18.641,18.703,350000.0
2008-07-14 01:27:00,18.734,18.734,18.663,18.67,150000.0
2008-07-14 01:28:00,18.704,18.738,18.62,18.715,400000.0
2008-07-14 01:29:00,18.611,18.749,18.611,18.662,450000.0
2008-07-14 01:30:00,18.735,18.762,18.637,18.762,400000.0
2008-07-14 01:31:00,18.711,18.733,18.586,18.733,300000.0
2008-07-14 01:32:00,18.703,18.734,18.633,18.67,350000.0
2008-07-14 01:33:00,18.726,18.797,18.625,18.649,550000.0
2008-07-14 01:34:00,18.69,18.789,18.659,18.769,450000.0
2008-07-14 01:35:00,18.734,18.761,18.684,18.747,250000.0
2008-07-14 01:37:00,18.702,18.711,18.602,18.69,400000.0
2008-07-14 01:38:00,18.616,18.748,18.616,18.71,400000.0
2008-07-14 01:39:00,18.719,18.719,18.577,18.649,500000.0
2008-07-14 01:40:00,18.684,18.739,18.597,18.739,500000.0
2008-07-14 01:41:00,18.666,18.739,18.623,18.658,450000.0
2008-07-14 01:42:00,18.645,18.709,18.602,18.709,400000.0
2008-07-14 01:43:00,18.754,18.756,18.606,18.718,500000.0
2008-07-14 01:44:00,18.675,18.735,18.654,18.654,500000.0
2008-07-14 01:45:00,18.708,18.753,18.61,18.669,500000.0
2008-07-14 01:46:00,18.673,18.748,18.659,18.741,550000.0
2008-07-14 01:47:00,18.741,18.755,18.647,18.755,400000.0
2008-07-14 01:48:00,18.649,18.759,18.616,18.706,550000.0
2008-07-14 01:49:00,18.723,18.763,18.672,18.741,500000.0
2008-07-14 01:50:00,18.763,18.795,18.662,18.757,600000.0
2008-07-14 01:51:00,18.756,18.777,18.701,18.777,500000.0
2008-07-14 01:52:00,18.713,18.816,18.669,18.669,450000.0
2008-07-14 01:53:00,18.666,18.689,18.625,18.625,300000.0
2008-07-14 01:54:00,18.748,18.779,18.664,18.671,350000.0
2008-07-14 01:55:00,18.694,18.789,18.694,18.789,100000.0
2008-07-14 01:56:00,18.753,18.755,18.641,18.733,350000.0
2008-07-14 01:57:00,18.736,18.79,18.662,18.763,350000.0
2008-07-14 01:58:00,18.754,18.768,18.71,18.744,400000.0
2008-07-14 01:59:00,18.704,18.76,18.636,18.706,550000.0
2008-07-14 02:00:00,18.699,18.735,18.617,18.716,550000.0
2008-07-14 02:01:00,18.762,18.779,18.714,18.779,400000.0
2008-07-14 02:02:00,18.769,18.777,18.672,18.752,350000.0
2008-07-14 02:03:00,18.728,18.748,18.61,18.748,350000.0
2008-07-14 02:04:00,18.756,18.756,18.661,18.661,100000.0
2008-07-14 02:05:00,18.646,18.754,18.639,18.723,350000.0
2008-07-14 02:07:00,18.632,18.758,18.617,18.676,450000.0
2008-07-14 02:08:00,18.757,18.765,18.694,18.73,500000.0
2008-07-14 02:09:00,18.743,18.756,18.618,18.756,600000.0
2008-07-14 02:10:00,18.737,18.751,18.668,18.707,500000.0
2008-07-14 02:11:00,18.716,18.77,18.63,18.659,550000.0
2008-07-14 02:13:00,18.745,18.745,18.654,18.671,550000.0
2008-07-14 02:14:00,18.672,18.776,18.603,18.719,500000.0
2008-07-14 02:15:00,18.674,18.757,18.669,18.689,500000.0
2008-07-14 02:16:00,18.712,18.736,18.563,18.736,500000.0
2008-07-14 02:17:00,18.735,18.736,18.64,18.661,400000.0
2008-07-14 02:18:00,18.67,18.67,18.665,18.665,100000.0
2008-07-14 02:19:00,18.747,18.747,18.602,18.708,500000.0
2008-07-14 02:20:00,18.696,18.764,18.635,18.764,500000.0
2008-07-14 02:21:00,18.732,18.775,18.629,18.629,400000.0
2008-07-14 02:22:00,18.734,18.744,18.631,18.714,400000.0
2008-07-14 02:23:00,18.722,18.766,18.618,18.766,200000.0
2008-07-14 02:25:00,18.757,18.757,18.6,18.672,450000.0
2008-07-14 02:26:00,18.643,18.818,18.643,18.742,550000.0
2008-07-14 02:27:00,18.686,18.742,18.638,18.731,300000.0
2008-07-14 02:28:00,18.759,18.769,18.636,18.769,300000.0
2008-07-14 02:29:00,18.765,18.765,18.654,18.745,400000.0
2008-07-14 02:30:00,18.685,18.757,18.629,18.629,300000.0
2008-07-14 02:31:00,18.745,18.784,18.648,18.717,400000.0
2008-07-14 02:33:00,18.721,18.727,18.633,18.708,350000.0
2008-07-14 02:34:00,18.764,18.764,18.682,18.729,350000.0
2008-07-14 02:35:00,18.705,18.705,18.668,18.668,100000.0
2008-07-14 02:36:00,18.669,18.75,18.642,18.663,550000.0
2008-07-14 02:37:00,18.743,18.783,18.684,18.783,300000.0
2008-07-14 02:38:00,18.638,18.759,18.624,18.759,200000.0
2008-07-14 02:40:00,18.763,18.763,18.683,18.683,200000.0
2008-07-14 02:41:00,18.702,18.773,18.645,18.732,250000.0
2008-07-14 02:42:00,18.706,18.74,18.624,18.683,400000.0
2008-07-14 02:43:00,18.63,18.745,18.607,18.607,450000.0
2008-07-14 02:44:00,18.742,18.79,18.65,18.767,500000.0
2008-07-14 02:45:00,18.718,18.734,18.681,18.681,200000.0
2008-07-14 02:46:00,18.764,18.764,18.643,18.728,250000.0
2008-07-14 02:47:00,18.739,18.804,18.669,18.763,550000.0
2008-07-14 02:48:00,18.694,18.716,18.621,18.716,300000.0
2008-07-14 02:49:00,18.683,18.755,18.625,18.71,500000.0
2008-07-14 02:50:00,18.689,18.774,18.623,18.623,550000.0
2008-07-14 02:53:00,18.674,18.773,18.674,18.73,500000.0
2008-07-14 02:56:00,18.689,18.801,18.689,18.742,350000.0
2008-07-14 02:59:00,18.726,18.76,18.664,18.7,550000.0
2008-07-14 03:00:00,18.743,18.781,18.743,18.781,100000.0
2008-07-14 03:01:00,18.768,18.768,18.768,18.768,50000.0
2008-07-14 03:02:00,18.797,18.804,18.694,18.694,400000.0
2008-07-14 03:03:00,18.717,18.786,18.684,18.71,400000.0
2008-07-14 03:05:00,18.691,18.823,18.668,18.67,600000.0
2008-07-14 03:06:00,18.719,18.74,18.719,18.74,100000.0
2008-07-14 03:07:00,18.642,18.713,18.642,18.671,250000.0
2008-07-14 03:08:00,18.681,18.748,18.632,18.632,300000.0
2008-07-14 03:10:00,18.662,18.663,18.659,18.663,150000.0
2008-07-14 03:11:00,18.677,18.709,18.665,18.691,400000.0
2008-07-14 03:12:00,18.704,18.718,18.704,18.718,100000.0
2008-07-14 03:13:00,18.697,18.729,18.674,18.711,300000.0
2008-07-14 03:14:00,18.656,18.778,18.639,18.743,700000.0
2008-07-14 03:17:00,18.737,18.769,18.698,18.733,250000.0
2008-07-14 03:19:00,18.793,18.799,18.691,18.691,400000.0
2008-07-14 03:20:00,18.765,18.765,18.65,18.65,200000.0
2008-07-14 03:22:00,18.787,18.791,18.704,18.755,400000.0
2008-07-14 03:23:00,18.694,18.787,18.694,18.787,200000.0
2008-07-14 03:24:00,18.694,18.788,18.658,18.764,550000.0
2008-07-14 03:25:00,18.66,18.775,18.645,18.645,450000.0
2008-07-14 03:27:00,18.665,18.822,18.665,18.772,400000.0
2008-07-14 03:28:00,18.677,18.696,18.676,18.696,150000.0
2008-07-14 03:30:00,18.744,18.744,18.744,18.744,50000.0
2008-07-14 03:31:00,18.78,18.788,18.657,18.659,400000.0
2008-07-14 03:32:00,18.639,18.769,18.639,18.744,150000.0
2008-07-14 03:33:00,18.758,18.775,18.741,18.775,350000.0
2008-07-14 03:34:00,18.78,18.78,18.681,18.711,500000.0
2008-07-14 03:35:00,18.777,18.812,18.655,18.655,400000.0
2008-07-14 03:36:00,18.714,18.779,18.635,18.779,400000.0
2008-07-14 03:37:00,18.648,18.655,18.639,18.639,150000.0
2008-07-14 03:38:00,18.761,18.784,18.644,18.784,450000.0
2008-07-14 03:39:00,18.654,18.769,18.624,18.714,900000.0
2008-07-14 03:40:00,18.782,18.798,18.645,18.798,350000.0
2008-07-14 03:41:00,18.685,18.806,18.685,18.789,200000.0
2008-07-14 03:42:00,18.798,18.798,18.756,18.756,100000.0
2008-07-14 03:43:00,18.735,18.833,18.669,18.741,400000.0
2008-07-14 03:44:00,18.735,18.795,18.735,18.795,100000.0
2008-07-14 03:46:00,18.791,18.791,18.683,18.683,450000.0
2008-07-14 03:47:00,18.75,18.781,18.687,18.744,350000.0
2008-07-14 03:50:00,18.66,18.756,18.66,18.693,350000.0
2008-07-14 03:51:00,18.699,18.799,18.699,18.793,400000.0
2008-07-14 03:52:00,18.781,18.808,18.689,18.775,450000.0
2008-07-14 03:55:00,18.708,18.817,18.708,18.81,350000.0
2008-07-14 03:56:00,18.802,18.802,18.692,18.794,400000.0
2008-07-14 03:57:00,18.737,18.737,18.649,18.652,300000.0
2008-07-14 03:59:00,18.708,18.784,18.657,18.738,450000.0
2008-07-14 04:00:00,18.661,18.661,18.661,18.661,50000.0
2008-07-14 04:01:00,18.777,18.777,18.762,18.762,100000.0
2008-07-14 04:02:00,18.726,18.743,18.726,18.738,150000.0
2008-07-14 04:03:00,18.821,18.821,18.821,18.821,100000.0
2008-07-14 04:04:00,18.722,18.725,18.722,18.725,100000.0
2008-07-14 04:05:00,18.738,18.779,18.686,18.686,150000.0
2008-07-14 04:06:00,18.723,18.733,18.723,18.733,150000.0
2008-07-14 04:07:00,18.774,18.81,18.742,18.748,300000.0
2008-07-14 04:08:00,18.807,18.815,18.807,18.815,100000.0
2008-07-14 04:09:00,18.775,18.815,18.674,18.805,900000.0
2008-07-14 04:10:00,18.705,18.768,18.705,18.768,100000.0
2008-07-14 04:11:00,18.752,18.789,18.752,18.789,100000.0
2008-07-14 04:13:00,18.745,18.796,18.677,18.764,550000.0
2008-07-14 04:14:00,18.788,18.795,18.744,18.785,400000.0
2008-07-14 04:16:00,18.759,18.814,18.694,18.776,550000.0
2008-07-14 04:18:00,18.769,18.824,18.704,18.786,550000.0
2008-07-14 04:20:00,18.686,18.769,18.674,18.769,150000.0
2008-07-14 04:21:00,18.715,18.796,18.679,18.751,200000.0
2008-07-14 04:22:00,18.71,18.71,18.658,18.658,150000.0
2008-07-14 04:23:00,18.723,18.826,18.695,18.767,400000.0
2008-07-14 04:24:00,18.707,18.753,18.626,18.743,500000.0
2008-07-14 04:25:00,18.781,18.807,18.668,18.668,300000.0
2008-07-14 04:26:00,18.632,18.76,18.632,18.739,150000.0
2008-07-14 04:27:00,18.768,18.779,18.679,18.679,250000.0
2008-07-14 04:28:00,18.798,18.798,18.717,18.717,100000.0
2008-07-14 04:29:00,18.795,18.795,18.668,18.761,650000.0
2008-07-14 04:30:00,18.729,18.729,18.729,18.729,50000.0
2008-07-14 04:31:00,18.75,18.786,18.75,18.761,150000.0
2008-07-14 04:33:00,18.674,18.756,18.674,18.756,100000.0
2008-07-14 04:34:00,18.756,18.767,18.662,18.745,550000.0
2008-07-14 04:35:00,18.754,18.786,18.679,18.697,550000.0
2008-07-14 04:36:00,18.77,18.77,18.695,18.74,150000.0
2008-07-14 04:37:00,18.736,18.779,18.662,18.744,500000.0
2008-07-14 04:38:00,18.768,18.769,18.654,18.734,400000.0
2008-07-14 04:39:00,18.728,18.791,18.666,18.785,850000.0
2008-07-14 04:40:00,18.792,18.792,18.691,18.691,100000.0
2008-07-14 04:41:00,18.808,18.808,18.731,18.798,200000.0
2008-07-14 04:42:00,18.766,18.828,18.687,18.687,300000.0
2008-07-14 04:43:00,18.748,18.788,18.735,18.735,150000.0
2008-07-14 04:44:00,18.73,18.779,18.676,18.704,400000.0
2008-07-14 04:45:00,18.677,18.786,18.676,18.776,450000.0
2008-07-14 04:46:00,18.738,18.806,18.729,18.788,550000.0
2008-07-14 04:47:00,18.7,18.781,18.652,18.744,350000.0
2008-07-14 04:48:00,18.772,18.772,18.772,18.772,50000.0
2008-07-14 04:49:00,18.779,18.779,18.648,18.667,450000.0
2008-07-14 04:50:00,18.683,18.767,18.666,18.767,400000.0
2008-07-14 04:51:00,18.771,18.779,18.767,18.77,400000.0
2008-07-14 04:53:00,18.756,18.799,18.728,18.728,300000.0
2008-07-14 04:54:00,18.765,18.781,18.71,18.773,400000.0
2008-07-14 04:55:00,18.716,18.785,18.677,18.715,350000.0
2008-07-14 04:56:00,18.736,18.781,18.736,18.765,250000.0
2008-07-14 04:57:00,18.77,18.77,18.759,18.759,150000.0
2008-07-14 04:58:00,18.772,18.772,18.648,18.743,450000.0
2008-07-14 04:59:00,18.729,18.781,18.666,18.666,500000.0
2008-07-14 05:00:00,18.706,18.771,18.664,18.729,550000.0
2008-07-14 05:01:00,18.738,18.774,18.691,18.77,400000.0
2008-07-14 05:02:00,18.758,18.781,18.637,18.752,400000.0
2008-07-14 05:03:00,18.706,18.728,18.679,18.688,250000.0
2008-07-14 05:04:00,18.73,18.73,18.684,18.727,400000.0
2008-07-14 05:05:00,18.697,18.755,18.667,18.755,350000.0
2008-07-14 05:06:00,18.77,18.77,18.73,18.73,100000.0
2008-07-14 05:07:00,18.751,18.751,18.751,18.751,50000.0
2008-07-14 05:08:00,18.737,18.76,18.651,18.681,300000.0
2008-07-14 05:09:00,18.694,18.755,18.694,18.712,400000.0
2008-07-14 05:10:00,18.771,18.785,18.663,18.665,300000.0
2008-07-14 05:11:00,18.684,18.792,18.682,18.682,500000.0
2008-07-14 05:12:00,18.743,18.775,18.668,18.767,350000.0
2008-07-14 05:14:00,18.733,18.733,18.656,18.656,150000.0
2008-07-14 05:15:00,18.728,18.774,18.728,18.774,100000.0
2008-07-14 05:16:00,18.78,18.788,18.667,18.693,350000.0
2008-07-14 05:17:00,18.65,18.73,18.65,18.698,250000.0
2008-07-14 05:18:00,18.787,18.787,18.704,18.704,300000.0
2008-07-14 05:19:00,18.794,18.823,18.717,18.727,550000.0
2008-07-14 05:20:00,18.783,18.783,18.697,18.699,500000.0
2008-07-14 05:21:00,18.738,18.756,18.687,18.747,400000.0
2008-07-14 05:22:00,18.777,18.785,18.677,18.732,350000.0
2008-07-14 05:23:00,18.691,18.754,18.622,18.754,450000.0
2008-07-14 05:24:00,18.706,18.781,18.706,18.778,400000.0
2008-07-14 05:25:00,18.742,18.759,18.627,18.667,300000.0
2008-07-14 05:26:00,18.668,18.764,18.668,18.764,100000.0
2008-07-14 05:27:00,18.747,18.747,18.746,18.746,100000.0
2008-07-14 05:28:00,18.751,18.751,18.71,18.71,100000.0
2008-07-14 05:29:00,18.69,18.733,18.663,18.733,400000.0
2008-07-14 05:30:00,18.781,18.781,18.649,18.66,400000.0
2008-07-14 05:31:00,18.675,18.731,18.67,18.682,300000.0
2008-07-14 05:32:00,18.703,18.703,18.585,18.592,400000.0
2008-07-14 05:33:00,18.577,18.695,18.577,18.598,350000.0
2008-07-14 05:34:00,18.757,18.757,18.557,18.557,300000.0
2008-07-14 05:35:00,18.696,18.696,18.573,18.573,250000.0
2008-07-14 05:36:00,18.629,18.723,18.569,18.569,450000.0
2008-07-14 05:37:00,18.605,18.687,18.558,18.613,350000.0
2008-07-14 05:38:00,18.651,18.693,18.584,18.693,500000.0
2008-07-14 05:39:00,18.645,18.645,18.598,18.641,200000.0
2008-07-14 05:40:00,18.582,18.664,18.582,18.605,200000.0
2008-07-14 05:41:00,18.565,18.645,18.549,18.645,250000.0
2008-07-14 05:42:00,18.644,18.644,18.542,18.558,200000.0
2008-07-14 05:43:00,18.563,18.658,18.563,18.573,450000.0
2008-07-14 05:44:00,18.635,18.711,18.597,18.597,350000.0
2008-07-14 05:45:00,18.663,18.663,18.614,18.614,100000.0
2008-07-14 05:46:00,18.72,18.72,18.614,18.614,100000.0
2008-07-14 05:47:00,18.654,18.661,18.654,18.661,150000.0
2008-07-14 05:48:00,18.6,18.697,18.6,18.686,250000.0
2008-07-14 05:49:00,18.718,18.739,18.598,18.641,450000.0
2008-07-14 05:50:00,18.75,18.781,18.615,18.615,350000.0
2008-07-14 05:51:00,18.607,18.736,18.589,18.606,400000.0
2008-07-14 05:52:00,18.66,18.66,18.66,18.66,50000.0
2008-07-14 05:53:00,18.723,18.723,18.633,18.642,200000.0
2008-07-14 05:54:00,18.673,18.755,18.617,18.75,400000.0
2008-07-14 05:55:00,18.642,18.746,18.642,18.746,150000.0
2008-07-14 05:56:00,18.645,18.683,18.615,18.615,350000.0
2008-07-14 05:57:00,18.669,18.784,18.648,18.723,450000.0
2008-07-14 05:58:00,18.769,18.769,18.689,18.761,250000.0
2008-07-14 05:59:00,18.753,18.753,18.659,18.702,450000.0
2008-07-14 06:00:00,18.666,18.728,18.602,18.728,500000.0
2008-07-14 06:01:00,18.637,18.78,18.637,18.69,350000.0
2008-07-14 06:02:00,18.721,18.732,18.721,18.732,100000.0
2008-07-14 06:03:00,18.69,18.754,18.624,18.624,300000.0
2008-07-14 06:04:00,18.683,18.756,18.674,18.723,400000.0
2008-07-14 06:05:00,18.654,18.71,18.654,18.71,250000.0
2008-07-14 06:06:00,18.648,18.721,18.574,18.698,550000.0
2008-07-14 06:07:00,18.705,18.728,18.649,18.728,150000.0
2008-07-14 06:08:00,18.656,18.716,18.656,18.68,200000.0
2008-07-14 06:09:00,18.645,18.706,18.62,18.696,350000.0
2008-07-14 06:10:00,18.619,18.726,18.619,18.726,250000.0
2008-07-14 06:11:00,18.685,18.736,18.642,18.642,450000.0
2008-07-14 06:12:00,18.702,18.702,18.613,18.685,350000.0
2008-07-14 06:13:00,18.649,18.694,18.607,18.607,550000.0
2008-07-14 06:14:00,18.745,18.784,18.606,18.694,450000.0
2008-07-14 06:15:00,18.698,18.698,18.542,18.66,400000.0
2008-07-14 06:16:00,18.649,18.723,18.649,18.71,300000.0
2008-07-14 06:17:00,18.662,18.723,18.599,18.723,550000.0
2008-07-14 06:18:00,18.721,18.734,18.679,18.724,400000.0
2008-07-14 06:19:00,18.748,18.754,18.664,18.664,300000.0
2008-07-14 06:20:00,18.683,18.741,18.646,18.73,250000.0
2008-07-14 06:21:00,18.711,18.716,18.658,18.684,300000.0
2008-07-14 06:22:00,18.754,18.754,18.699,18.699,100000.0
2008-07-14 06:23:00,18.736,18.736,18.595,18.729,350000.0
2008-07-14 06:24:00,18.627,18.728,18.627,18.658,550000.0
2008-07-14 06:25:00,18.607,18.695,18.607,18.643,150000.0
2008-07-14 06:26:00,18.636,18.701,18.565,18.565,300000.0
2008-07-14 06:27:00,18.635,18.731,18.63,18.631,500000.0
2008-07-14 06:28:00,18.627,18.734,18.592,18.636,550000.0
2008-07-14 06:29:00,18.693,18.707,18.648,18.67,350000.0
2008-07-14 06:30:00,18.649,18.703,18.615,18.703,500000.0
2008-07-14 06:31:00,18.678,18.679,18.588,18.648,400000.0
2008-07-14 06:32:00,18.667,18.717,18.607,18.694,400000.0
2008-07-14 06:33:00,18.617,18.768,18.617,18.654,400000.0
2008-07-14 06:34:00,18.644,18.722,18.588,18.621,400000.0
2008-07-14 06:35:00,18.682,18.733,18.676,18.733,150000.0
2008-07-14 06:36:00,18.713,18.756,18.646,18.749,450000.0
2008-07-14 06:37:00,18.733,18.733,18.711,18.711,100000.0
2008-07-14 06:38:00,18.652,18.787,18.64,18.751,550000.0
2008-07-14 06:39:00,18.627,18.752,18.606,18.752,950000.0
2008-07-14 06:40:00,18.647,18.719,18.598,18.71,350000.0
2008-07-14 06:41:00,18.658,18.658,18.658,18.658,50000.0
2008-07-14 06:42:00,18.725,18.725,18.654,18.717,150000.0
2008-07-14 06:43:00,18.707,18.737,18.618,18.655,550000.0
2008-07-14 06:44:00,18.666,18.727,18.666,18.727,150000.0
2008-07-14 06:45:00,18.697,18.724,18.614,18.722,250000.0
2008-07-14 06:46:00,18.758,18.758,18.628,18.729,350000.0
2008-07-14 06:47:00,18.622,18.745,18.622,18.711,500000.0
2008-07-14 06:48:00,18.564,18.69,18.564,18.597,350000.0
2008-07-14 06:50:00,18.648,18.721,18.643,18.72,400000.0
2008-07-14 06:51:00,18.715,18.767,18.628,18.715,600000.0
2008-07-14 06:52:00,18.71,18.71,18.633,18.662,300000.0
2008-07-14 06:54:00,18.657,18.746,18.635,18.746,250000.0
2008-07-14 06:55:00,18.682,18.718,18.625,18.648,250000.0
2008-07-14 06:56:00,18.717,18.726,18.615,18.665,550000.0
2008-07-14 06:57:00,18.695,18.697,18.599,18.609,350000.0
2008-07-14 06:58:00,18.659,18.659,18.621,18.623,150000.0
2008-07-14 06:59:00,18.659,18.733,18.619,18.623,650000.0
2008-07-14 07:00:00,18.745,18.753,18.645,18.702,250000.0
2008-07-14 07:01:00,18.669,18.742,18.634,18.672,450000.0
2008-07-14 07:02:00,18.674,18.69,18.659,18.69,350000.0
2008-07-14 07:03:00,18.73,18.752,18.662,18.701,400000.0
2008-07-14 07:04:00,18.71,18.753,18.636,18.642,500000.0
2008-07-14 07:05:00,18.704,18.78,18.6,18.637,500000.0
2008-07-14 07:06:00,18.756,18.756,18.646,18.679,350000.0
2008-07-14 07:07:00,18.712,18.747,18.629,18.729,500000.0
2008-07-14 07:08:00,18.636,18.655,18.636,18.655,150000.0
2008-07-14 07:09:00,18.664,18.768,18.651,18.651,400000.0
2008-07-14 07:10:00,18.769,18.769,18.636,18.718,350000.0
2008-07-14 07:11:00,18.709,18.733,18.628,18.733,300000.0
2008-07-14 07:12:00,18.738,18.747,18.668,18.71,300000.0
2008-07-14 07:13:00,18.678,18.81,18.673,18.673,400000.0
2008-07-14 07:14:00,18.662,18.761,18.662,18.693,400000.0
2008-07-14 07:15:00,18.793,18.793,18.675,18.719,350000.0
2008-07-14 07:16:00,18.767,18.767,18.607,18.762,350000.0
2008-07-14 07:17:00,18.706,18.766,18.658,18.681,500000.0
2008-07-14 07:18:00,18.77,18.785,18.66,18.752,550000.0
2008-07-14 07:19:00,18.746,18.746,18.606,18.692,550000.0
2008-07-14 07:20:00,18.732,18.752,18.67,18.749,350000.0
2008-07-14 07:21:00,18.704,18.724,18.63,18.724,400000.0
2008-07-14 07:22:00,18.623,18.728,18.623,18.685,300000.0
2008-07-14 07:23:00,18.73,18.73,18.713,18.713,100000.0
2008-07-14 07:24:00,18.718,18.718,18.715,18.715,100000.0
2008-07-14 07:25:00,18.702,18.702,18.592,18.631,550000.0
2008-07-14 07:26:00,18.69,18.707,18.63,18.642,400000.0
2008-07-14 07:28:00,18.717,18.754,18.648,18.71,400000.0
2008-07-14 07:29:00,18.692,18.723,18.652,18.652,400000.0
2008-07-14 07:30:00,18.663,18.755,18.601,18.642,550000.0
2008-07-14 07:31:00,18.662,18.757,18.62,18.739,550000.0
2008-07-14 07:32:00,18.67,18.753,18.67,18.753,100000.0
2008-07-14 07:33:00,18.727,18.756,18.633,18.633,350000.0
2008-07-14 07:34:00,18.681,18.728,18.624,18.678,450000.0
2008-07-14 07:35:00,18.645,18.723,18.645,18.723,100000.0
2008-07-14 07:36:00,18.66,18.752,18.599,18.599,500000.0
2008-07-14 07:37:00,18.697,18.755,18.666,18.666,350000.0
2008-07-14 07:38:00,18.64,18.702,18.561,18.702,450000.0
2008-07-14 07:39:00,18.687,18.727,18.579,18.706,400000.0
2008-07-14 07:40:00,18.711,18.731,18.607,18.731,350000.0
2008-07-14 07:41:00,18.691,18.754,18.632,18.661,400000.0
2008-07-14 07:42:00,18.737,18.789,18.645,18.671,350000.0
2008-07-14 07:43:00,18.615,18.697,18.615,18.683,250000.0
2008-07-14 07:44:00,18.721,18.721,18.625,18.625,550000.0
2008-07-14 07:45:00,18.715,18.744,18.668,18.668,350000.0
2008-07-14 07:46:00,18.748,18.748,18.632,18.702,550000.0
2008-07-14 07:47:00,18.709,18.748,18.598,18.714,350000.0
2008-07-14 07:48:00,18.604,18.745,18.604,18.702,550000.0
2008-07-14 07:49:00,18.709,18.709,18.548,18.676,550000.0
2008-07-14 07:50:00,18.727,18.753,18.63,18.686,450000.0
2008-07-14 07:51:00,18.68,18.689,18.584,18.689,300000.0
2008-07-14 07:52:00,18.637,18.701,18.608,18.701,200000.0
2008-07-14 07:53:00,18.708,18.778,18.645,18.662,400000.0
2008-07-14 07:54:00,18.707,18.754,18.653,18.672,350000.0
2008-07-14 07:55:00,18.688,18.746,18.621,18.713,350000.0
2008-07-14 07:56:00,18.694,18.767,18.626,18.68,350000.0
2008-07-14 07:57:00,18.708,18.721,18.61,18.709,450000.0
2008-07-14 07:58:00,18.671,18.749,18.629,18.7,500000.0
2008-07-14 07:59:00,18.665,18.753,18.643,18.646,450000.0
2008-07-14 08:00:00,18.619,18.727,18.619,18.68,350000.0
2008-07-14 08:01:00,18.647,18.752,18.647,18.751,350000.0
2008-07-14 08:02:00,18.724,18.729,18.633,18.64,200000.0
2008-07-14 08:03:00,18.698,18.746,18.631,18.648,450000.0
2008-07-14 08:04:00,18.641,18.737,18.641,18.66,350000.0
2008-07-14 08:05:00,18.652,18.714,18.635,18.643,400000.0
2008-07-14 08:06:00,18.725,18.749,18.675,18.724,400000.0
2008-07-14 08:07:00,18.751,18.751,18.64,18.722,450000.0
2008-07-14 08:08:00,18.696,18.77,18.65,18.76,400000.0
2008-07-14 08:09:00,18.756,18.786,18.651,18.691,400000.0
2008-07-14 08:10:00,18.763,18.797,18.667,18.734,400000.0
2008-07-14 08:11:00,18.647,18.752,18.6,18.638,500000.0
2008-07-14 08:12:00,18.703,18.714,18.641,18.688,400000.0
2008-07-14 08:13:00,18.726,18.741,18.613,18.613,350000.0
2008-07-14 08:14:00,18.755,18.786,18.652,18.767,400000.0
2008-07-14 08:15:00,18.72,18.765,18.634,18.634,400000.0
2008-07-14 08:16:00,18.762,18.837,18.642,18.642,350000.0
2008-07-14 08:17:00,18.736,18.779,18.671,18.744,500000.0
2008-07-14 08:18:00,18.762,18.762,18.609,18.711,500000.0
2008-07-14 08:19:00,18.706,18.722,18.624,18.65,400000.0
2008-07-14 08:20:00,18.628,18.72,18.574,18.72,400000.0
2008-07-14 08:21:00,18.722,18.737,18.621,18.737,400000.0
2008-07-14 08:22:00,18.668,18.746,18.62,18.746,550000.0
2008-07-14 08:23:00,18.689,18.737,18.689,18.712,200000.0
2008-07-14 08:24:00,18.683,18.744,18.667,18.667,350000.0
2008-07-14 08:25:00,18.721,18.76,18.663,18.676,400000.0
2008-07-14 08:26:00,18.702,18.733,18.609,18.733,400000.0
2008-07-14 08:27:00,18.684,18.738,18.652,18.724,400000.0
2008-07-14 08:28:00,18.711,18.733,18.649,18.682,450000.0
2008-07-14 08:29:00,18.69,18.768,18.682,18.682,400000.0
2008-07-14 08:30:00,18.642,18.748,18.634,18.737,500000.0
2008-07-14 08:31:00,18.731,18.754,18.646,18.677,450000.0
2008-07-14 08:32:00,18.654,18.747,18.621,18.744,400000.0
2008-07-14 08:33:00,18.636,18.8,18.636,18.728,450000.0
2008-07-14 08:34:00,18.701,18.761,18.599,18.761,450000.0
2008-07-14 08:35:00,18.739,18.803,18.665,18.75,550000.0
2008-07-14 08:36:00,18.638,18.687,18.629,18.629,350000.0
2008-07-14 08:37:00,18.642,18.752,18.642,18.646,350000.0
2008-07-14 08:38:00,18.781,18.787,18.67,18.691,400000.0
2008-07-14 08:39:00,18.688,18.816,18.679,18.742,500000.0
2008-07-14 08:40:00,18.772,18.772,18.613,18.717,350000.0
2008-07-14 08:41:00,18.642,18.75,18.642,18.744,500000.0
2008-07-14 08:42:00,18.72,18.741,18.62,18.728,350000.0
2008-07-14 08:43:00,18.648,18.759,18.648,18.726,350000.0
2008-07-14 08:44:00,18.732,18.732,18.598,18.717,550000.0
2008-07-14 08:45:00,18.702,18.746,18.641,18.67,350000.0
2008-07-14 08:46:00,18.717,18.753,18.609,18.623,550000.0
2008-07-14 08:47:00,18.66,18.755,18.61,18.736,550000.0
2008-07-14 08:48:00,18.776,18.813,18.663,18.749,350000.0
2008-07-14 08:49:00,18.751,18.751,18.676,18.735,500000.0
2008-07-14 08:50:00,18.675,18.769,18.654,18.669,550000.0
2008-07-14 08:51:00,18.699,18.777,18.696,18.741,450000.0
2008-07-14 08:52:00,18.752,18.786,18.698,18.773,350000.0
2008-07-14 08:53:00,18.678,18.762,18.616,18.736,400000.0
2008-07-14 08:54:00,18.781,18.789,18.675,18.706,400000.0
2008-07-14 08:55:00,18.731,18.774,18.639,18.691,450000.0
2008-07-14 08:56:00,18.7,18.753,18.643,18.7,400000.0
2008-07-14 08:57:00,18.705,18.729,18.661,18.661,350000.0
2008-07-14 08:58:00,18.721,18.74,18.634,18.651,500000.0
2008-07-14 08:59:00,18.753,18.753,18.617,18.674,350000.0
2008-07-14 09:00:00,18.727,18.765,18.646,18.728,1500000.0
2008-07-14 09:01:00,18.723,18.741,18.657,18.731,1250000.0
2008-07-14 09:02:00,18.738,18.775,18.622,18.622,350000.0
2008-07-14 09:03:00,18.658,18.773,18.653,18.773,350000.0
2008-07-14 09:04:00,18.714,18.745,18.654,18.669,450000.0
2008-07-14 09:05:00,18.716,18.771,18.628,18.738,400000.0
2008-07-14 09:06:00,18.729,18.777,18.657,18.683,450000.0
2008-07-14 09:07:00,18.71,18.729,18.658,18.661,350000.0
2008-07-14 09:08:00,18.647,18.757,18.608,18.725,400000.0
2008-07-14 09:09:00,18.734,18.762,18.649,18.752,350000.0
2008-07-14 09:10:00,18.678,18.758,18.637,18.688,450000.0
2008-07-14 09:11:00,18.669,18.727,18.607,18.727,350000.0
2008-07-14 09:12:00,18.673,18.759,18.639,18.699,550000.0
2008-07-14 09:13:00,18.686,18.728,18.587,18.728,550000.0
2008-07-14 09:14:00,18.647,18.772,18.647,18.73,400000.0
2008-07-14 09:15:00,18.728,18.728,18.582,18.634,500000.0
2008-07-14 09:16:00,18.762,18.762,18.645,18.739,400000.0
2008-07-14 09:17:00,18.657,18.723,18.628,18.723,400000.0
2008-07-14 09:18:00,18.732,18.759,18.616,18.72,500000.0
2008-07-14 09:19:00,18.725,18.727,18.612,18.643,500000.0
2008-07-14 09:20:00,18.659,18.714,18.644,18.699,350000.0
2008-07-14 09:21:00,18.696,18.699,18.618,18.618,450000.0
2008-07-14 09:22:00,18.701,18.737,18.625,18.65,400000.0
2008-07-14 09:23:00,18.692,18.712,18.618,18.712,400000.0
2008-07-14 09:24:00,18.671,18.735,18.661,18.661,350000.0
2008-07-14 09:25:00,18.702,18.756,18.624,18.67,350000.0
2008-07-14 09:26:00,18.669,18.728,18.64,18.725,350000.0
2008-07-14 09:27:00,18.724,18.771,18.645,18.703,550000.0
2008-07-14 09:28:00,18.662,18.757,18.662,18.665,1550000.0
2008-07-14 09:29:00,18.623,18.756,18.623,18.691,400000.0
2008-07-14 09:30:00,18.673,18.749,18.625,18.668,450000.0
2008-07-14 09:31:00,18.726,18.726,18.649,18.649,350000.0
2008-07-14 09:32:00,18.628,18.751,18.617,18.644,350000.0
2008-07-14 09:33:00,18.696,18.78,18.629,18.644,350000.0
2008-07-14 09:34:00,18.628,18.761,18.608,18.621,1950000.0
2008-07-14 09:35:00,18.754,18.754,18.612,18.653,350000.0
2008-07-14 09:36:00,18.747,18.754,18.674,18.732,400000.0
2008-07-14 09:37:00,18.717,18.734,18.64,18.7,450000.0
2008-07-14 09:38:00,18.674,18.72,18.617,18.675,550000.0
2008-07-14 09:39:00,18.637,18.711,18.597,18.597,550000.0
2008-07-14 09:40:00,18.686,18.712,18.576,18.712,500000.0
2008-07-14 09:41:00,18.632,18.699,18.591,18.591,450000.0
2008-07-14 09:42:00,18.588,18.727,18.588,18.715,450000.0
2008-07-14 09:43:00,18.625,18.681,18.566,18.679,550000.0
2008-07-14 09:44:00,18.565,18.677,18.565,18.677,450000.0
2008-07-14 09:45:00,18.672,18.691,18.568,18.665,350000.0
2008-07-14 09:46:00,18.713,18.733,18.626,18.63,450000.0
2008-07-14 09:47:00,18.657,18.669,18.553,18.669,400000.0
2008-07-14 09:48:00,18.663,18.682,18.55,18.581,450000.0
2008-07-14 09:49:00,18.706,18.706,18.593,18.643,400000.0
2008-07-14 09:50:00,18.621,18.705,18.556,18.622,350000.0
2008-07-14 09:51:00,18.688,18.692,18.571,18.664,400000.0
2008-07-14 09:52:00,18.682,18.713,18.556,18.67,400000.0
2008-07-14 09:53:00,18.663,18.663,18.516,18.626,300000.0
2008-07-14 09:54:00,18.547,18.651,18.514,18.625,750000.0
2008-07-14 09:55:00,18.565,18.671,18.565,18.671,450000.0
2008-07-14 09:56:00,18.623,18.68,18.564,18.657,450000.0
2008-07-14 09:57:00,18.579,18.656,18.542,18.627,450000.0
2008-07-14 09:58:00,18.6,18.661,18.569,18.569,400000.0
2008-07-14 09:59:00,18.518,18.646,18.518,18.611,400000.0
2008-07-14 10:00:00,18.635,18.635,18.504,18.532,350000.0
2008-07-14 10:01:00,18.565,18.634,18.536,18.552,350000.0
2008-07-14 10:02:00,18.658,18.658,18.532,18.632,450000.0
2008-07-14 10:03:00,18.579,18.622,18.505,18.526,500000.0
2008-07-14 10:04:00,18.568,18.636,18.545,18.581,550000.0
2008-07-14 10:05:00,18.575,18.629,18.545,18.551,350000.0
2008-07-14 10:06:00,18.543,18.635,18.542,18.571,500000.0
2008-07-14 10:07:00,18.634,18.634,18.564,18.623,400000.0
2008-07-14 10:08:00,18.615,18.628,18.538,18.591,550000.0
2008-07-14 10:09:00,18.611,18.641,18.537,18.566,350000.0
2008-07-14 10:10:00,18.626,18.672,18.506,18.506,650000.0
2008-07-14 10:11:00,18.68,18.68,18.535,18.626,400000.0
2008-07-14 10:12:00,18.626,18.626,18.496,18.542,550000.0
2008-07-14 10:13:00,18.507,18.61,18.507,18.55,350000.0
2008-07-14 10:14:00,18.556,18.655,18.555,18.557,550000.0
2008-07-14 10:15:00,18.568,18.62,18.534,18.534,350000.0
2008-07-14 10:16:00,18.536,18.622,18.497,18.52,550000.0
2008-07-14 10:17:00,18.627,18.627,18.503,18.503,500000.0
2008-07-14 10:18:00,18.602,18.602,18.431,18.495,550000.0
2008-07-14 10:19:00,18.613,18.616,18.502,18.616,550000.0
2008-07-14 10:20:00,18.501,18.59,18.462,18.59,350000.0
2008-07-14 10:21:00,18.581,18.601,18.488,18.571,350000.0
2008-07-14 10:22:00,18.587,18.626,18.51,18.626,500000.0
2008-07-14 10:23:00,18.628,18.645,18.509,18.645,400000.0
2008-07-14 10:24:00,18.534,18.631,18.523,18.631,500000.0
2008-07-14 10:25:00,18.616,18.632,18.517,18.547,500000.0
2008-07-14 10:26:00,18.519,18.623,18.456,18.623,350000.0
2008-07-14 10:27:00,18.589,18.641,18.528,18.544,400000.0
2008-07-14 10:28:00,18.609,18.655,18.538,18.608,600000.0
2008-07-14 10:29:00,18.632,18.662,18.52,18.52,350000.0
2008-07-14 10:30:00,18.646,18.646,18.505,18.536,400000.0
2008-07-14 10:31:00,18.649,18.663,18.517,18.574,550000.0
2008-07-14 10:32:00,18.636,18.684,18.548,18.657,650000.0
2008-07-14 10:33:00,18.533,18.652,18.533,18.553,450000.0
2008-07-14 10:34:00,18.585,18.675,18.566,18.609,450000.0
2008-07-14 10:35:00,18.62,18.646,18.54,18.544,450000.0
2008-07-14 10:36:00,18.676,18.691,18.564,18.686,400000.0
2008-07-14 10:37:00,18.566,18.719,18.566,18.675,400000.0
2008-07-14 10:38:00,18.645,18.671,18.534,18.638,550000.0
2008-07-14 10:39:00,18.559,18.691,18.532,18.691,350000.0
2008-07-14 10:40:00,18.577,18.655,18.491,18.615,550000.0
2008-07-14 10:41:00,18.665,18.665,18.507,18.566,400000.0
2008-07-14 10:42:00,18.607,18.693,18.561,18.603,400000.0
2008-07-14 10:43:00,18.62,18.645,18.545,18.645,450000.0
2008-07-14 10:44:00,18.534,18.66,18.534,18.612,350000.0
2008-07-14 10:45:00,18.531,18.579,18.527,18.575,350000.0
2008-07-14 10:46:00,18.565,18.705,18.563,18.563,600000.0
2008-07-14 10:47:00,18.616,18.621,18.534,18.534,400000.0
2008-07-14 10:48:00,18.567,18.675,18.534,18.534,550000.0
2008-07-14 10:49:00,18.587,18.635,18.526,18.629,500000.0
2008-07-14 10:50:00,18.664,18.664,18.503,18.518,450000.0
2008-07-14 10:51:00,18.534,18.679,18.533,18.679,350000.0
2008-07-14 10:52:00,18.549,18.667,18.538,18.568,550000.0
2008-07-14 10:53:00,18.645,18.645,18.54,18.631,350000.0
2008-07-14 10:54:00,18.592,18.632,18.477,18.632,400000.0
2008-07-14 10:55:00,18.594,18.671,18.528,18.569,350000.0
2008-07-14 10:56:00,18.575,18.652,18.523,18.599,450000.0
2008-07-14 10:57:00,18.627,18.681,18.588,18.588,400000.0
2008-07-14 10:58:00,18.592,18.673,18.551,18.66,450000.0
2008-07-14 10:59:00,18.651,18.671,18.535,18.584,350000.0
2008-07-14 11:00:00,18.598,18.702,18.593,18.596,400000.0
2008-07-14 11:01:00,18.613,18.689,18.57,18.689,450000.0
2008-07-14 11:02:00,18.662,18.674,18.543,18.62,350000.0
2008-07-14 11:03:00,18.587,18.729,18.564,18.573,400000.0
2008-07-14 11:04:00,18.652,18.652,18.499,18.641,500000.0
2008-07-14 11:05:00,18.601,18.649,18.523,18.616,400000.0
2008-07-14 11:06:00,18.567,18.647,18.535,18.619,400000.0
2008-07-14 11:07:00,18.612,18.627,18.493,18.497,400000.0
2008-07-14 11:08:00,18.586,18.678,18.538,18.618,500000.0
2008-07-14 11:09:00,18.63,18.63,18.474,18.629,500000.0
2008-07-14 11:10:00,18.534,18.641,18.534,18.599,450000.0
2008-07-14 11:11:00,18.589,18.689,18.565,18.654,400000.0
2008-07-14 11:12:00,18.559,18.659,18.523,18.551,600000.0
2008-07-14 11:13:00,18.621,18.671,18.581,18.619,500000.0
2008-07-14 11:14:00,18.647,18.647,18.53,18.552,350000.0
2008-07-14 11:15:00,18.586,18.594,18.47,18.556,550000.0
2008-07-14 11:16:00,18.593,18.6,18.453,18.6,550000.0
2008-07-14 11:17:00,18.592,18.625,18.453,18.614,700000.0
2008-07-14 11:18:00,18.577,18.625,18.477,18.522,400000.0
2008-07-14 11:19:00,18.555,18.613,18.533,18.544,450000.0
2008-07-14 11:20:00,18.622,18.632,18.547,18.632,500000.0
2008-07-14 11:21:00,18.501,18.645,18.496,18.496,450000.0
2008-07-14 11:22:00,18.544,18.608,18.514,18.59,500000.0
2008-07-14 11:23:00,18.509,18.622,18.509,18.586,400000.0
2008-07-14 11:24:00,18.519,18.575,18.5,18.5,400000.0
2008-07-14 11:25:00,18.499,18.631,18.499,18.631,350000.0
2008-07-14 11:26:00,18.541,18.606,18.479,18.549,550000.0
2008-07-14 11:27:00,18.624,18.624,18.483,18.591,450000.0
2008-07-14 11:28:00,18.49,18.614,18.464,18.614,500000.0
2008-07-14 11:29:00,18.518,18.624,18.485,18.624,600000.0
2008-07-14 11:30:00,18.551,18.643,18.532,18.549,400000.0
2008-07-14 11:31:00,18.577,18.577,18.461,18.565,550000.0
2008-07-14 11:32:00,18.639,18.639,18.518,18.593,650000.0
2008-07-14 11:33:00,18.509,18.665,18.509,18.616,550000.0
2008-07-14 11:34:00,18.58,18.658,18.513,18.619,450000.0
2008-07-14 11:35:00,18.599,18.614,18.526,18.614,400000.0
2008-07-14 11:36:00,18.566,18.68,18.553,18.553,400000.0
2008-07-14 11:37:00,18.57,18.62,18.532,18.606,450000.0
2008-07-14 11:38:00,18.529,18.654,18.529,18.543,400000.0
2008-07-14 11:39:00,18.598,18.689,18.54,18.651,550000.0
2008-07-14 11:40:00,18.638,18.638,18.524,18.524,500000.0
2008-07-14 11:41:00,18.633,18.669,18.549,18.652,400000.0
2008-07-14 11:42:00,18.543,18.658,18.543,18.631,350000.0
2008-07-14 11:43:00,18.609,18.622,18.51,18.567,550000.0
2008-07-14 11:44:00,18.628,18.676,18.525,18.609,550000.0
2008-07-14 11:45:00,18.559,18.617,18.517,18.607,350000.0
2008-07-14 11:46:00,18.611,18.648,18.558,18.588,350000.0
2008-07-14 11:47:00,18.661,18.661,18.55,18.564,400000.0
2008-07-14 11:48:00,18.587,18.653,18.511,18.531,550000.0
2008-07-14 11:49:00,18.621,18.686,18.542,18.646,400000.0
2008-07-14 11:50:00,18.661,18.661,18.533,18.544,350000.0
2008-07-14 11:51:00,18.599,18.632,18.522,18.522,450000.0
2008-07-14 11:52:00,18.563,18.676,18.563,18.676,500000.0
2008-07-14 11:53:00,18.571,18.648,18.556,18.556,500000.0
2008-07-14 11:54:00,18.556,18.717,18.556,18.667,650000.0
2008-07-14 11:55:00,18.677,18.677,18.536,18.545,400000.0
2008-07-14 11:56:00,18.57,18.673,18.558,18.62,400000.0
2008-07-14 11:57:00,18.636,18.697,18.551,18.577,550000.0
2008-07-14 11:58:00,18.631,18.631,18.525,18.618,450000.0
2008-07-14 11:59:00,18.651,18.679,18.536,18.536,550000.0
2008-07-14 12:00:00,18.596,18.693,18.568,18.693,450000.0
2008-07-14 12:01:00,18.677,18.677,18.535,18.641,500000.0
2008-07-14 12:02:00,18.659,18.659,18.53,18.573,500000.0
2008-07-14 12:03:00,18.543,18.69,18.543,18.69,450000.0
2008-07-14 12:04:00,18.689,18.689,18.514,18.558,550000.0
2008-07-14 12:05:00,18.627,18.678,18.537,18.644,450000.0
2008-07-14 12:06:00,18.669,18.709,18.583,18.612,400000.0
2008-07-14 12:07:00,18.576,18.707,18.573,18.577,350000.0
2008-07-14 12:08:00,18.698,18.698,18.57,18.584,500000.0
2008-07-14 12:09:00,18.608,18.681,18.565,18.681,550000.0
2008-07-14 12:10:00,18.691,18.713,18.653,18.675,350000.0
2008-07-14 12:11:00,18.574,18.632,18.544,18.608,350000.0
2008-07-14 12:12:00,18.547,18.645,18.514,18.645,550000.0
2008-07-14 12:13:00,18.709,18.709,18.595,18.696,350000.0
2008-07-14 12:14:00,18.603,18.682,18.557,18.581,450000.0
2008-07-14 12:15:00,18.67,18.694,18.593,18.678,350000.0
2008-07-14 12:16:00,18.605,18.642,18.541,18.617,450000.0
2008-07-14 12:17:00,18.671,18.688,18.548,18.584,400000.0
2008-07-14 12:18:00,18.592,18.743,18.592,18.671,350000.0
2008-07-14 12:19:00,18.61,18.642,18.544,18.544,550000.0
2008-07-14 12:20:00,18.678,18.684,18.6,18.6,350000.0
2008-07-14 12:21:00,18.609,18.712,18.609,18.623,450000.0
2008-07-14 12:22:00,18.661,18.695,18.564,18.642,450000.0
2008-07-14 12:23:00,18.684,18.7,18.584,18.633,550000.0
2008-07-14 12:24:00,18.62,18.701,18.566,18.676,500000.0
2008-07-14 12:25:00,18.699,18.705,18.621,18.621,450000.0
2008-07-14 12:26:00,18.63,18.675,18.557,18.626,550000.0
2008-07-14 12:27:00,18.644,18.729,18.546,18.729,500000.0
2008-07-14 12:28:00,18.612,18.734,18.612,18.622,350000.0
2008-07-14 12:29:00,18.666,18.722,18.594,18.644,400000.0
2008-07-14 12:30:00,18.667,18.753,18.641,18.753,400000.0
2008-07-14 12:31:00,18.704,18.738,18.677,18.717,350000.0
2008-07-14 12:32:00,18.633,18.754,18.633,18.705,450000.0
2008-07-14 12:33:00,18.631,18.764,18.631,18.699,450000.0
2008-07-14 12:34:00,18.716,18.752,18.596,18.752,350000.0
2008-07-14 12:35:00,18.696,18.793,18.631,18.735,550000.0
2008-07-14 12:36:00,18.716,18.723,18.611,18.697,550000.0
2008-07-14 12:37:00,18.765,18.778,18.63,18.703,400000.0
2008-07-14 12:38:00,18.652,18.754,18.63,18.754,400000.0
2008-07-14 12:39:00,18.646,18.769,18.632,18.673,550000.0
2008-07-14 12:40:00,18.633,18.775,18.628,18.643,450000.0
2008-07-14 12:41:00,18.719,18.719,18.608,18.707,450000.0
2008-07-14 12:42:00,18.734,18.764,18.622,18.622,500000.0
2008-07-14 12:43:00,18.751,18.751,18.621,18.621,350000.0
2008-07-14 12:44:00,18.666,18.759,18.64,18.673,350000.0
2008-07-14 12:45:00,18.614,18.73,18.587,18.627,400000.0
2008-07-14 12:46:00,18.624,18.748,18.624,18.659,400000.0
2008-07-14 12:47:00,18.746,18.746,18.651,18.662,350000.0
2008-07-14 12:48:00,18.679,18.691,18.595,18.621,500000.0
2008-07-14 12:49:00,18.64,18.71,18.564,18.633,400000.0
2008-07-14 12:50:00,18.637,18.753,18.635,18.743,450000.0
2008-07-14 12:51:00,18.655,18.71,18.574,18.574,450000.0
2008-07-14 12:52:00,18.71,18.788,18.667,18.668,350000.0
2008-07-14 12:53:00,18.609,18.744,18.587,18.744,400000.0
2008-07-14 12:54:00,18.667,18.728,18.609,18.697,400000.0
2008-07-14 12:55:00,18.702,18.746,18.61,18.685,400000.0
2008-07-14 12:56:00,18.73,18.734,18.609,18.734,450000.0
2008-07-14 12:57:00,18.67,18.738,18.607,18.705,400000.0
2008-07-14 12:58:00,18.628,18.705,18.587,18.705,400000.0
2008-07-14 12:59:00,18.598,18.71,18.598,18.607,350000.0
2008-07-14 13:00:00,18.543,18.707,18.543,18.599,550000.0
2008-07-14 13:01:00,18.676,18.676,18.548,18.642,400000.0
2008-07-14 13:02:00,18.684,18.687,18.601,18.642,500000.0
2008-07-14 13:03:00,18.6,18.66,18.548,18.66,350000.0
2008-07-14 13:04:00,18.579,18.718,18.579,18.645,450000.0
2008-07-14 13:05:00,18.591,18.661,18.508,18.63,400000.0
2008-07-14 13:06:00,18.662,18.708,18.561,18.61,450000.0
2008-07-14 13:07:00,18.61,18.687,18.584,18.687,450000.0
2008-07-14 13:08:00,18.66,18.693,18.601,18.684,350000.0
2008-07-14 13:09:00,18.651,18.666,18.535,18.581,400000.0
2008-07-14 13:10:00,18.56,18.698,18.56,18.697,500000.0
2008-07-14 13:11:00,18.665,18.675,18.571,18.663,400000.0
2008-07-14 13:12:00,18.653,18.695,18.562,18.628,350000.0
2008-07-14 13:13:00,18.599,18.716,18.576,18.675,550000.0
2008-07-14 13:14:00,18.55,18.727,18.55,18.667,400000.0
2008-07-14 13:15:00,18.626,18.626,18.514,18.543,450000.0
2008-07-14 13:16:00,18.671,18.671,18.522,18.651,500000.0
2008-07-14 13:17:00,18.611,18.693,18.548,18.693,450000.0
2008-07-14 13:18:00,18.644,18.644,18.53,18.599,350000.0
2008-07-14 13:19:00,18.667,18.702,18.552,18.581,700000.0
2008-07-14 13:20:00,18.607,18.658,18.524,18.55,800000.0
2008-07-14 13:21:00,18.586,18.642,18.537,18.633,400000.0
2008-07-14 13:22:00,18.541,18.716,18.541,18.59,550000.0
2008-07-14 13:23:00,18.643,18.65,18.516,18.551,450000.0
2008-07-14 13:24:00,18.583,18.658,18.583,18.645,350000.0
2008-07-14 13:25:00,18.563,18.707,18.563,18.659,450000.0
2008-07-14 13:26:00,18.678,18.678,18.602,18.616,400000.0
2008-07-14 13:27:00,18.56,18.681,18.56,18.573,500000.0
2008-07-14 13:28:00,18.639,18.67,18.551,18.551,400000.0
2008-07-14 13:29:00,18.64,18.657,18.521,18.631,400000.0
2008-07-14 13:30:00,18.573,18.64,18.563,18.629,450000.0
2008-07-14 13:31:00,18.641,18.681,18.533,18.632,550000.0
2008-07-14 13:32:00,18.628,18.628,18.531,18.597,400000.0
2008-07-14 13:33:00,18.568,18.661,18.55,18.607,350000.0
2008-07-14 13:34:00,18.49,18.651,18.49,18.623,700000.0
2008-07-14 13:35:00,18.535,18.609,18.506,18.609,550000.0
2008-07-14 13:36:00,18.511,18.611,18.475,18.571,650000.0
2008-07-14 13:37:00,18.516,18.607,18.494,18.494,400000.0
2008-07-14 13:38:00,18.474,18.617,18.474,18.605,350000.0
2008-07-14 13:39:00,18.52,18.615,18.52,18.537,600000.0
2008-07-14 13:40:00,18.63,18.661,18.503,18.589,500000.0
2008-07-14 13:41:00,18.507,18.603,18.489,18.498,400000.0
2008-07-14 13:42:00,18.492,18.567,18.467,18.467,350000.0
2008-07-14 13:43:00,18.604,18.617,18.473,18.522,750000.0
2008-07-14 13:44:00,18.486,18.608,18.461,18.482,450000.0
2008-07-14 13:45:00,18.52,18.594,18.459,18.563,350000.0
2008-07-14 13:46:00,18.556,18.637,18.524,18.593,350000.0
2008-07-14 13:47:00,18.603,18.603,18.489,18.576,400000.0
2008-07-14 13:48:00,18.612,18.612,18.546,18.594,350000.0
2008-07-14 13:49:00,18.541,18.619,18.519,18.523,350000.0
2008-07-14 13:50:00,18.495,18.594,18.418,18.451,550000.0
2008-07-14 13:51:00,18.51,18.613,18.456,18.456,350000.0
2008-07-14 13:52:00,18.58,18.605,18.519,18.519,400000.0
2008-07-14 13:53:00,18.623,18.623,18.509,18.582,400000.0
2008-07-14 13:54:00,18.539,18.62,18.487,18.616,400000.0
2008-07-14 13:55:00,18.644,18.646,18.502,18.502,350000.0
2008-07-14 13:56:00,18.55,18.607,18.492,18.607,400000.0
2008-07-14 13:57:00,18.638,18.645,18.521,18.57,400000.0
2008-07-14 13:58:00,18.538,18.659,18.538,18.562,550000.0
2008-07-14 13:59:00,18.625,18.625,18.509,18.6,350000.0
2008-07-14 14:00:00,18.616,18.616,18.473,18.526,450000.0
2008-07-14 14:01:00,18.618,18.618,18.52,18.602,400000.0
2008-07-14 14:02:00,18.522,18.644,18.52,18.539,400000.0
2008-07-14 14:03:00,18.495,18.582,18.495,18.576,350000.0
2008-07-14 14:04:00,18.607,18.607,18.497,18.588,400000.0
2008-07-14 14:05:00,18.648,18.648,18.528,18.638,400000.0
2008-07-14 14:06:00,18.56,18.631,18.54,18.54,450000.0
2008-07-14 14:07:00,18.597,18.624,18.501,18.624,350000.0
2008-07-14 14:08:00,18.533,18.612,18.474,18.582,400000.0
2008-07-14 14:09:00,18.595,18.595,18.449,18.504,400000.0
2008-07-14 14:10:00,18.515,18.607,18.447,18.528,400000.0
2008-07-14 14:11:00,18.529,18.529,18.385,18.449,500000.0
2008-07-14 14:12:00,18.44,18.533,18.434,18.463,350000.0
2008-07-14 14:13:00,18.483,18.554,18.468,18.475,450000.0
2008-07-14 14:14:00,18.465,18.514,18.446,18.462,350000.0
2008-07-14 14:15:00,18.528,18.57,18.45,18.496,350000.0
2008-07-14 14:16:00,18.538,18.556,18.401,18.534,500000.0
2008-07-14 14:17:00,18.506,18.58,18.47,18.541,400000.0
2008-07-14 14:18:00,18.513,18.565,18.471,18.523,400000.0
2008-07-14 14:19:00,18.595,18.595,18.398,18.463,700000.0
2008-07-14 14:20:00,18.58,18.581,18.477,18.54,500000.0
2008-07-14 14:21:00,18.586,18.587,18.477,18.496,400000.0
2008-07-14 14:22:00,18.546,18.546,18.44,18.525,400000.0
2008-07-14 14:23:00,18.535,18.608,18.481,18.52,450000.0
2008-07-14 14:24:00,18.561,18.597,18.492,18.595,400000.0
2008-07-14 14:25:00,18.533,18.652,18.459,18.459,350000.0
2008-07-14 14:26:00,18.646,18.646,18.485,18.609,500000.0
2008-07-14 14:27:00,18.544,18.67,18.521,18.536,550000.0
2008-07-14 14:28:00,18.64,18.67,18.516,18.542,450000.0
2008-07-14 14:29:00,18.524,18.624,18.512,18.532,550000.0
2008-07-14 14:30:00,18.607,18.646,18.506,18.513,350000.0
2008-07-14 14:31:00,18.655,18.655,18.538,18.582,400000.0
2008-07-14 14:32:00,18.628,18.628,18.506,18.606,550000.0
2008-07-14 14:33:00,18.623,18.723,18.564,18.58,650000.0
2008-07-14 14:34:00,18.669,18.671,18.584,18.669,350000.0
2008-07-14 14:35:00,18.641,18.68,18.562,18.68,350000.0
2008-07-14 14:36:00,18.701,18.701,18.595,18.668,400000.0
2008-07-14 14:37:00,18.608,18.704,18.558,18.704,400000.0
2008-07-14 14:38:00,18.741,18.746,18.569,18.659,500000.0
2008-07-14 14:39:00,18.696,18.702,18.611,18.649,500000.0
2008-07-14 14:40:00,18.64,18.759,18.64,18.759,400000.0
2008-07-14 14:41:00,18.737,18.737,18.669,18.715,350000.0
2008-07-14 14:42:00,18.704,18.717,18.584,18.635,500000.0
2008-07-14 14:43:00,18.723,18.781,18.63,18.781,350000.0
2008-07-14 14:44:00,18.679,18.815,18.659,18.706,350000.0
2008-07-14 14:45:00,18.758,18.768,18.71,18.716,400000.0
2008-07-14 14:46:00,18.777,18.777,18.645,18.703,450000.0
2008-07-14 14:47:00,18.685,18.819,18.685,18.793,550000.0
2008-07-14 14:48:00,18.764,18.776,18.688,18.688,400000.0
2008-07-14 14:49:00,18.761,18.785,18.692,18.713,400000.0
2008-07-14 14:50:00,18.789,18.8,18.675,18.718,500000.0
2008-07-14 14:51:00,18.668,18.786,18.668,18.696,400000.0
2008-07-14 14:52:00,18.733,18.784,18.694,18.694,500000.0
2008-07-14 14:53:00,18.745,18.775,18.637,18.775,450000.0
2008-07-14 14:54:00,18.765,18.786,18.675,18.681,550000.0
2008-07-14 14:55:00,18.784,18.807,18.68,18.782,400000.0
2008-07-14 14:56:00,18.8,18.815,18.731,18.761,450000.0
2008-07-14 14:57:00,18.708,18.785,18.676,18.694,400000.0
2008-07-14 14:58:00,18.753,18.783,18.648,18.757,450000.0
2008-07-14 14:59:00,18.803,18.854,18.769,18.854,350000.0
2008-07-14 15:00:00,18.749,18.853,18.703,18.839,350000.0
2008-07-14 15:01:00,18.856,18.866,18.746,18.833,450000.0
2008-07-14 15:02:00,18.826,18.859,18.713,18.832,400000.0
2008-07-14 15:03:00,18.821,18.896,18.814,18.814,500000.0
2008-07-14 15:04:00,18.833,18.854,18.762,18.805,350000.0
2008-07-14 15:05:00,18.785,18.857,18.721,18.735,550000.0
2008-07-14 15:06:00,18.842,18.887,18.77,18.77,500000.0
2008-07-14 15:07:00,18.836,18.902,18.799,18.804,500000.0
2008-07-14 15:08:00,18.734,18.853,18.734,18.769,350000.0
2008-07-14 15:09:00,18.759,18.839,18.708,18.786,450000.0
2008-07-14 15:10:00,18.771,18.893,18.759,18.787,500000.0
2008-07-14 15:11:00,18.818,18.888,18.741,18.761,400000.0
2008-07-14 15:12:00,18.873,18.903,18.782,18.786,500000.0
2008-07-14 15:13:00,18.78,18.835,18.776,18.815,350000.0
2008-07-14 15:14:00,18.884,18.884,18.737,18.845,400000.0
2008-07-14 15:15:00,18.881,18.909,18.822,18.822,350000.0
2008-07-14 15:16:00,18.857,18.898,18.813,18.856,500000.0
2008-07-14 15:17:00,18.823,18.837,18.681,18.703,550000.0
2008-07-14 15:18:00,18.74,18.854,18.655,18.833,400000.0
2008-07-14 15:19:00,18.768,18.861,18.733,18.853,350000.0
2008-07-14 15:20:00,18.717,18.849,18.7,18.7,550000.0
2008-07-14 15:21:00,18.735,18.834,18.732,18.732,350000.0
2008-07-14 15:22:00,18.827,18.828,18.779,18.828,400000.0
2008-07-14 15:23:00,18.799,18.799,18.71,18.765,350000.0
2008-07-14 15:24:00,18.791,18.829,18.714,18.768,500000.0
2008-07-14 15:25:00,18.772,18.826,18.74,18.74,350000.0
2008-07-14 15:26:00,18.809,18.852,18.728,18.728,550000.0
2008-07-14 15:27:00,18.812,18.838,18.74,18.769,400000.0
2008-07-14 15:28:00,18.812,18.841,18.692,18.692,450000.0
2008-07-14 15:29:00,18.794,18.884,18.733,18.777,500000.0
2008-07-14 15:30:00,18.731,18.829,18.731,18.74,350000.0
2008-07-14 15:31:00,18.721,18.839,18.721,18.732,550000.0
2008-07-14 15:32:00,18.808,18.821,18.721,18.797,350000.0
2008-07-14 15:33:00,18.69,18.819,18.679,18.813,350000.0
2008-07-14 15:34:00,18.734,18.844,18.734,18.84,350000.0
2008-07-14 15:35:00,18.822,18.857,18.732,18.808,600000.0
2008-07-14 15:36:00,18.797,18.871,18.727,18.804,550000.0
2008-07-14 15:37:00,18.813,18.857,18.74,18.789,550000.0
2008-07-14 15:38:00,18.798,18.801,18.729,18.801,350000.0
2008-07-14 15:39:00,18.708,18.816,18.704,18.704,550000.0
2008-07-14 15:40:00,18.695,18.795,18.66,18.721,450000.0
2008-07-14 15:41:00,18.791,18.829,18.714,18.776,450000.0
2008-07-14 15:42:00,18.778,18.804,18.682,18.804,400000.0
2008-07-14 15:43:00,18.699,18.817,18.687,18.687,350000.0
2008-07-14 15:44:00,18.685,18.813,18.685,18.769,450000.0
2008-07-14 15:45:00,18.804,18.804,18.682,18.757,350000.0
2008-07-14 15:46:00,18.817,18.817,18.667,18.779,500000.0
2008-07-14 15:47:00,18.693,18.789,18.667,18.667,350000.0
2008-07-14 15:48:00,18.717,18.812,18.717,18.717,550000.0
2008-07-14 15:49:00,18.764,18.818,18.719,18.789,400000.0
2008-07-14 15:50:00,18.735,18.798,18.701,18.724,350000.0
2008-07-14 15:51:00,18.829,18.829,18.71,18.815,450000.0
2008-07-14 15:52:00,18.815,18.844,18.712,18.775,450000.0
2008-07-14 15:53:00,18.756,18.856,18.756,18.756,450000.0
2008-07-14 15:54:00,18.757,18.89,18.757,18.86,350000.0
2008-07-14 15:55:00,18.789,18.858,18.77,18.807,400000.0
2008-07-14 15:56:00,18.836,18.909,18.812,18.855,550000.0
2008-07-14 15:57:00,18.892,18.937,18.785,18.898,350000.0
2008-07-14 15:58:00,18.813,18.91,18.765,18.877,750000.0
2008-07-14 15:59:00,18.956,18.956,18.797,18.926,550000.0
2008-07-14 16:00:00,18.87,18.941,18.854,18.914,450000.0
2008-07-14 16:01:00,18.961,18.961,18.829,18.871,350000.0
2008-07-14 16:02:00,18.971,18.971,18.848,18.924,550000.0
2008-07-14 16:03:00,18.915,18.985,18.906,18.917,350000.0
2008-07-14 16:04:00,18.981,18.988,18.871,18.936,350000.0
2008-07-14 16:05:00,18.89,18.966,18.839,18.955,400000.0
2008-07-14 16:06:00,18.959,18.959,18.826,18.914,500000.0
2008-07-14 16:07:00,18.903,18.941,18.793,18.793,500000.0
2008-07-14 16:08:00,18.871,18.975,18.823,18.862,550000.0
2008-07-14 16:09:00,18.959,18.959,18.846,18.875,350000.0
2008-07-14 16:10:00,18.892,18.958,18.804,18.907,350000.0
2008-07-14 16:11:00,18.925,18.947,18.855,18.924,400000.0
2008-07-14 16:12:00,18.933,18.955,18.836,18.876,550000.0
2008-07-14 16:13:00,18.878,18.982,18.849,18.946,400000.0
2008-07-14 16:14:00,18.85,18.946,18.82,18.926,400000.0
2008-07-14 16:15:00,18.855,18.947,18.82,18.82,500000.0
2008-07-14 16:16:00,18.933,18.951,18.844,18.951,350000.0
2008-07-14 16:17:00,18.855,18.922,18.839,18.911,450000.0
2008-07-14 16:18:00,18.91,18.955,18.872,18.882,350000.0
2008-07-14 16:19:00,18.857,18.935,18.857,18.864,550000.0
2008-07-14 16:20:00,18.837,18.928,18.821,18.857,350000.0
2008-07-14 16:21:00,18.796,18.939,18.78,18.817,500000.0
2008-07-14 16:22:00,18.894,18.935,18.828,18.878,350000.0
2008-07-14 16:23:00,18.81,18.959,18.796,18.918,550000.0
2008-07-14 16:24:00,18.909,18.98,18.845,18.845,350000.0
2008-07-14 16:25:00,18.972,18.972,18.865,18.936,450000.0
2008-07-14 16:26:00,18.918,18.997,18.897,18.897,500000.0
2008-07-14 16:27:00,18.984,18.984,18.804,18.917,550000.0
2008-07-14 16:28:00,18.974,19.026,18.918,18.982,500000.0
2008-07-14 16:29:00,18.94,19.005,18.904,18.972,450000.0
2008-07-14 16:30:00,18.982,18.982,18.866,18.901,500000.0
2008-07-14 16:31:00,18.963,18.996,18.882,18.906,350000.0
2008-07-14 16:32:00,19.012,19.012,18.907,18.907,500000.0
2008-07-14 16:33:00,18.994,18.995,18.855,18.908,400000.0
2008-07-14 16:34:00,18.998,18.998,18.867,18.896,400000.0
2008-07-14 16:35:00,18.893,19.006,18.887,18.887,450000.0
2008-07-14 16:36:00,18.856,19.002,18.856,18.912,500000.0
2008-07-14 16:37:00,18.862,18.959,18.862,18.883,350000.0
2008-07-14 16:38:00,18.947,18.947,18.862,18.862,550000.0
2008-07-14 16:39:00,18.803,18.946,18.803,18.878,400000.0
2008-07-14 16:40:00,18.954,18.973,18.838,18.862,550000.0
2008-07-14 16:41:00,18.926,18.926,18.816,18.839,550000.0
2008-07-14 16:42:00,18.912,18.916,18.807,18.807,500000.0
2008-07-14 16:43:00,18.831,18.935,18.799,18.841,350000.0
2008-07-14 16:44:00,18.804,18.905,18.804,18.832,350000.0
2008-07-14 16:45:00,18.884,18.961,18.845,18.845,550000.0
2008-07-14 16:46:00,18.969,19.003,18.845,18.914,500000.0
2008-07-14 16:47:00,18.974,18.974,18.842,18.871,500000.0
2008-07-14 16:48:00,18.937,18.977,18.837,18.958,350000.0
2008-07-14 16:49:00,18.842,18.993,18.842,18.889,400000.0
2008-07-14 16:50:00,18.989,18.989,18.88,18.982,500000.0
2008-07-14 16:51:00,18.918,18.99,18.864,18.947,400000.0
2008-07-14 16:52:00,18.929,18.999,18.929,18.967,400000.0
2008-07-14 16:53:00,18.902,19.01,18.873,18.895,550000.0
2008-07-14 16:54:00,18.863,19.025,18.843,18.967,550000.0
2008-07-14 16:55:00,18.882,18.911,18.784,18.9,600000.0
2008-07-14 16:56:00,18.931,18.975,18.849,18.856,550000.0
2008-07-14 16:57:00,18.87,18.931,18.774,18.825,350000.0
2008-07-14 16:58:00,18.789,18.915,18.765,18.872,550000.0
2008-07-14 16:59:00,18.804,18.887,18.747,18.816,350000.0
2008-07-14 17:00:00,18.796,18.964,18.796,18.936,450000.0
2008-07-14 17:01:00,18.951,18.951,18.844,18.943,350000.0
2008-07-14 17:02:00,18.937,18.966,18.845,18.865,350000.0
2008-07-14 17:03:00,18.971,18.987,18.929,18.929,450000.0
2008-07-14 17:04:00,18.886,18.965,18.886,18.932,400000.0
2008-07-14 17:05:00,18.875,18.956,18.862,18.956,550000.0
2008-07-14 17:06:00,18.896,18.979,18.872,18.872,350000.0
2008-07-14 17:07:00,18.896,18.953,18.848,18.953,350000.0
2008-07-14 17:08:00,18.924,18.956,18.867,18.956,550000.0
2008-07-14 17:09:00,18.89,18.99,18.89,18.96,450000.0
2008-07-14 17:10:00,18.977,18.978,18.829,18.933,500000.0
2008-07-14 17:11:00,18.956,18.956,18.852,18.949,450000.0
2008-07-14 17:12:00,18.887,18.972,18.848,18.951,450000.0
2008-07-14 17:13:00,18.924,19.006,18.895,18.895,550000.0
2008-07-14 17:14:00,18.953,18.963,18.823,18.823,350000.0
2008-07-14 17:15:00,18.913,18.952,18.901,18.952,350000.0
2008-07-14 17:16:00,18.902,18.92,18.792,18.902,550000.0
2008-07-14 17:17:00,18.89,18.919,18.784,18.919,550000.0
2008-07-14 17:18:00,18.918,18.948,18.85,18.947,350000.0
2008-07-14 17:19:00,18.84,18.913,18.785,18.832,400000.0
2008-07-14 17:20:00,18.829,18.93,18.829,18.859,550000.0
2008-07-14 17:21:00,18.85,18.963,18.843,18.843,400000.0
2008-07-14 17:22:00,18.898,18.948,18.823,18.877,550000.0
2008-07-14 17:23:00,18.899,18.9,18.738,18.765,450000.0
2008-07-14 17:24:00,18.927,18.95,18.852,18.924,350000.0
2008-07-14 17:25:00,18.85,18.937,18.789,18.936,700000.0
2008-07-14 17:26:00,18.919,18.928,18.796,18.911,550000.0
2008-07-14 17:27:00,18.831,18.945,18.799,18.945,400000.0
2008-07-14 17:28:00,18.921,18.939,18.811,18.82,450000.0
2008-07-14 17:29:00,18.829,18.912,18.829,18.864,350000.0
2008-07-14 17:30:00,18.923,18.983,18.818,18.935,500000.0
2008-07-14 17:31:00,18.81,18.966,18.81,18.868,500000.0
2008-07-14 17:32:00,18.908,18.959,18.816,18.931,450000.0
2008-07-14 17:33:00,18.861,18.968,18.86,18.9,350000.0
2008-07-14 17:34:00,18.94,18.961,18.844,18.957,550000.0
2008-07-14 17:35:00,18.916,18.965,18.786,18.786,550000.0
2008-07-14 17:36:00,18.924,18.969,18.83,18.917,550000.0
2008-07-14 17:37:00,18.891,18.912,18.789,18.873,400000.0
2008-07-14 17:38:00,18.913,18.914,18.784,18.903,500000.0
2008-07-14 17:39:00,18.807,18.897,18.807,18.823,550000.0
2008-07-14 17:40:00,18.905,18.905,18.753,18.904,450000.0
2008-07-14 17:41:00,18.857,18.877,18.766,18.8,550000.0
2008-07-14 17:42:00,18.811,18.891,18.796,18.818,350000.0
2008-07-14 17:43:00,18.908,18.908,18.768,18.895,500000.0
2008-07-14 17:44:00,18.912,18.912,18.771,18.792,500000.0
2008-07-14 17:45:00,18.912,18.916,18.846,18.846,400000.0
2008-07-14 17:46:00,18.926,18.935,18.819,18.846,750000.0
2008-07-14 17:47:00,18.926,18.935,18.798,18.838,500000.0
2008-07-14 17:48:00,18.839,18.896,18.798,18.896,400000.0
2008-07-14 17:49:00,18.89,18.91,18.786,18.822,600000.0
2008-07-14 17:50:00,18.924,18.939,18.829,18.856,600000.0
2008-07-14 17:51:00,18.82,18.928,18.81,18.928,500000.0
2008-07-14 17:52:00,18.927,18.927,18.799,18.84,350000.0
2008-07-14 17:53:00,18.817,18.964,18.799,18.799,700000.0
2008-07-14 17:54:00,18.888,18.91,18.799,18.874,450000.0
2008-07-14 17:55:00,18.919,18.95,18.841,18.841,350000.0
2008-07-14 17:56:00,18.805,18.94,18.805,18.931,550000.0
2008-07-14 17:57:00,18.909,18.949,18.827,18.945,400000.0
2008-07-14 17:58:00,18.847,18.982,18.847,18.982,350000.0
2008-07-14 17:59:00,18.912,18.994,18.852,18.888,600000.0
2008-07-14 18:00:00,18.917,19.04,18.855,19.039,650000.0
2008-07-14 18:01:00,18.975,19.032,18.902,18.98,350000.0
2008-07-14 18:02:00,19.027,19.027,18.917,18.945,350000.0
2008-07-14 18:03:00,18.879,18.988,18.879,18.907,550000.0
2008-07-14 18:04:00,18.947,19.045,18.907,18.968,350000.0
2008-07-14 18:05:00,18.967,19.023,18.899,18.985,450000.0
2008-07-14 18:06:00,19.05,19.05,18.923,19.042,400000.0
2008-07-14 18:07:00,19.016,19.016,18.876,18.913,350000.0
2008-07-14 18:08:00,18.925,19.051,18.925,19.034,400000.0
2008-07-14 18:09:00,19.034,19.034,18.914,18.994,450000.0
2008-07-14 18:10:00,18.953,19.041,18.953,19.024,350000.0
2008-07-14 18:11:00,18.979,19.086,18.953,19.071,450000.0
2008-07-14 18:12:00,18.941,18.998,18.895,18.949,400000.0
2008-07-14 18:13:00,19.018,19.018,18.909,18.951,350000.0
2008-07-14 18:14:00,18.975,19.013,18.877,18.998,650000.0
2008-07-14 18:15:00,19.006,19.014,18.888,19.014,400000.0
2008-07-14 18:16:00,18.952,18.999,18.899,18.9,400000.0
2008-07-14 18:17:00,18.938,19.052,18.938,18.938,350000.0
2008-07-14 18:18:00,19.061,19.061,18.936,19.015,350000.0
2008-07-14 18:19:00,18.95,19.091,18.95,19.043,400000.0
2008-07-14 18:20:00,19.045,19.054,18.941,19.035,400000.0
2008-07-14 18:21:00,19.061,19.081,19.001,19.081,400000.0
2008-07-14 18:22:00,19.09,19.128,18.997,19.113,450000.0
2008-07-14 18:23:00,19.042,19.065,19.016,19.049,550000.0
2008-07-14 18:24:00,19.039,19.126,19.009,19.009,550000.0
2008-07-14 18:25:00,19.004,19.156,19.004,19.092,350000.0
2008-07-14 18:26:00,19.14,19.17,19.056,19.133,400000.0
2008-07-14 18:27:00,19.109,19.178,19.073,19.073,350000.0
2008-07-14 18:28:00,19.038,19.154,19.017,19.055,450000.0
2008-07-14 18:29:00,19.103,19.198,19.094,19.097,700000.0
2008-07-14 18:30:00,19.139,19.139,19.0,19.109,400000.0
2008-07-14 18:31:00,19.121,19.121,19.031,19.084,450000.0
2008-07-14 18:32:00,19.105,19.105,19.016,19.043,350000.0
2008-07-14 18:33:00,19.097,19.135,18.992,19.135,350000.0
2008-07-14 18:34:00,19.078,19.108,18.99,18.99,550000.0
2008-07-14 18:35:00,19.09,19.133,19.012,19.109,550000.0
2008-07-14 18:36:00,19.045,19.108,19.01,19.01,600000.0
2008-07-14 18:37:00,19.105,19.16,19.039,19.114,600000.0
2008-07-14 18:38:00,19.129,19.13,19.011,19.052,500000.0
2008-07-14 18:39:00,19.064,19.135,19.03,19.03,500000.0
2008-07-14 18:40:00,19.116,19.12,19.015,19.12,350000.0
2008-07-14 18:41:00,19.008,19.159,19.008,19.036,400000.0
2008-07-14 18:42:00,19.126,19.126,19.0,19.021,400000.0
2008-07-14 18:43:00,18.995,19.114,18.985,19.114,450000.0
2008-07-14 18:44:00,19.026,19.135,19.001,19.089,500000.0
2008-07-14 18:45:00,19.157,19.157,19.026,19.09,350000.0
2008-07-14 18:46:00,19.096,19.099,18.98,19.065,250000.0
2008-07-14 18:47:00,19.109,19.109,18.941,19.071,450000.0
2008-07-14 18:48:00,19.01,19.11,18.991,19.033,350000.0
2008-07-14 18:49:00,19.053,19.111,18.969,19.051,450000.0
2008-07-14 18:50:00,19.101,19.101,18.956,19.055,950000.0
2008-07-14 18:51:00,19.075,19.109,18.962,19.109,550000.0
2008-07-14 18:52:00,19.0,19.054,19.0,19.054,350000.0
2008-07-14 18:53:00,19.091,19.091,18.934,18.934,550000.0
2008-07-14 18:54:00,19.09,19.09,18.952,19.056,350000.0
2008-07-14 18:55:00,19.001,19.088,18.991,19.088,350000.0
2008-07-14 18:56:00,19.062,19.074,18.946,18.991,400000.0
2008-07-14 18:57:00,18.987,19.091,18.987,19.07,500000.0
2008-07-14 18:58:00,19.06,19.118,19.034,19.054,400000.0
2008-07-14 18:59:00,19.077,19.141,19.042,19.042,600000.0
2008-07-14 19:00:00,19.055,19.118,19.042,19.118,350000.0
2008-07-14 19:01:00,19.051,19.112,19.051,19.101,250000.0
2008-07-14 19:02:00,19.06,19.131,19.013,19.03,550000.0
2008-07-14 19:03:00,19.127,19.146,19.011,19.146,550000.0
2008-07-14 19:04:00,19.028,19.115,18.996,19.012,450000.0
2008-07-14 19:05:00,19.134,19.134,19.034,19.106,450000.0
2008-07-14 19:06:00,19.103,19.143,19.036,19.06,400000.0
2008-07-14 19:07:00,19.125,19.125,18.98,19.108,350000.0
2008-07-14 19:08:00,19.049,19.104,19.049,19.061,350000.0
2008-07-14 19:09:00,19.082,19.125,18.988,19.082,500000.0
2008-07-14 19:10:00,19.091,19.133,19.017,19.06,450000.0
2008-07-14 19:11:00,19.143,19.158,19.077,19.143,550000.0
2008-07-14 19:12:00,19.152,19.152,19.02,19.035,350000.0
2008-07-14 19:13:00,19.064,19.157,19.029,19.122,600000.0
2008-07-14 19:14:00,19.142,19.15,19.028,19.028,400000.0
2008-07-14 19:15:00,19.045,19.122,19.032,19.107,350000.0
2008-07-14 19:16:00,19.089,19.137,19.024,19.046,550000.0
2008-07-14 19:17:00,19.02,19.135,19.02,19.096,550000.0
2008-07-14 19:18:00,19.152,19.156,19.033,19.145,400000.0
2008-07-14 19:19:00,19.067,19.124,18.985,19.108,650000.0
2008-07-14 19:20:00,19.05,19.111,19.015,19.111,550000.0
2008-07-14 19:21:00,19.097,19.134,18.989,19.099,400000.0
2008-07-14 19:23:00,19.114,19.139,19.014,19.018,450000.0
2008-07-14 19:24:00,19.071,19.112,18.979,19.098,550000.0
2008-07-14 19:25:00,19.095,19.123,18.962,19.123,400000.0
2008-07-14 19:26:00,19.093,19.101,18.982,19.072,400000.0
2008-07-14 19:27:00,19.078,19.108,18.942,19.063,450000.0
2008-07-14 19:28:00,19.073,19.074,18.962,18.97,400000.0
2008-07-14 19:29:00,18.952,19.052,18.923,18.939,350000.0
2008-07-14 19:30:00,19.108,19.142,18.979,19.023,400000.0
2008-07-14 19:31:00,19.072,19.076,18.966,19.076,500000.0
2008-07-14 19:32:00,19.021,19.112,18.954,18.954,400000.0
2008-07-14 19:33:00,19.024,19.103,18.988,19.088,400000.0
2008-07-14 19:34:00,19.043,19.105,18.984,19.002,650000.0
2008-07-14 19:35:00,18.997,19.114,18.971,19.037,550000.0
2008-07-14 19:36:00,19.074,19.099,19.03,19.099,350000.0
2008-07-14 19:37:00,19.069,19.069,18.956,18.997,500000.0
2008-07-14 19:38:00,19.044,19.122,19.013,19.098,400000.0
2008-07-14 19:39:00,19.113,19.113,18.992,19.082,400000.0
2008-07-14 19:40:00,19.117,19.118,19.033,19.037,400000.0
2008-07-14 19:41:00,19.037,19.106,19.001,19.05,350000.0
2008-07-14 19:42:00,19.087,19.102,18.985,18.985,500000.0
2008-07-14 19:43:00,19.004,19.103,19.004,19.013,500000.0
2008-07-14 19:44:00,19.079,19.081,18.981,19.075,250000.0
2008-07-14 19:45:00,19.046,19.102,19.027,19.084,300000.0
2008-07-14 19:46:00,19.096,19.096,18.972,19.039,550000.0
2008-07-14 19:47:00,19.053,19.101,18.969,18.969,400000.0
2008-07-14 19:48:00,19.055,19.087,18.978,19.065,350000.0
2008-07-14 19:49:00,19.077,19.077,18.962,18.993,350000.0
2008-07-14 19:50:00,18.972,19.106,18.972,19.086,450000.0
2008-07-14 19:51:00,19.016,19.101,18.967,18.967,350000.0
2008-07-14 19:52:00,18.978,19.101,18.968,19.048,450000.0
2008-07-14 19:53:00,19.01,19.066,18.952,19.06,400000.0
2008-07-14 19:54:00,19.062,19.091,18.982,18.982,400000.0
2008-07-14 19:55:00,18.99,19.116,18.985,18.985,300000.0
2008-07-14 19:56:00,19.013,19.124,18.991,19.048,550000.0
2008-07-14 19:57:00,18.975,19.106,18.975,18.986,350000.0
2008-07-14 19:58:00,19.07,19.111,18.983,18.99,400000.0
2008-07-14 19:59:00,19.083,19.097,18.994,19.082,350000.0
2008-07-14 20:00:00,18.98,19.083,18.969,19.083,350000.0
2008-07-14 20:01:00,19.048,19.084,18.936,19.084,350000.0
2008-07-14 20:02:00,19.023,19.082,18.955,19.008,350000.0
2008-07-14 20:03:00,18.997,19.127,18.947,19.003,500000.0
2008-07-14 20:04:00,18.948,19.082,18.945,19.049,400000.0
2008-07-14 20:05:00,19.071,19.071,19.058,19.058,100000.0
2008-07-14 20:06:00,19.042,19.063,18.984,19.044,500000.0
2008-07-14 20:07:00,19.011,19.075,18.985,19.018,400000.0
2008-07-14 20:08:00,19.084,19.084,18.995,19.065,300000.0
2008-07-14 20:09:00,18.967,19.089,18.961,19.041,900000.0
2008-07-14 20:10:00,19.013,19.041,18.907,19.041,450000.0
2008-07-14 20:11:00,18.983,19.058,18.932,18.932,800000.0
2008-07-14 20:13:00,19.018,19.052,18.958,19.032,500000.0
2008-07-14 20:14:00,18.896,19.006,18.896,18.918,400000.0
2008-07-14 20:15:00,19.009,19.068,18.95,19.01,300000.0
2008-07-14 20:16:00,19.012,19.076,18.977,19.064,300000.0
2008-07-14 20:17:00,18.916,19.061,18.916,19.056,250000.0
2008-07-14 20:18:00,19.019,19.075,18.936,19.044,450000.0
2008-07-14 20:19:00,18.98,19.056,18.95,18.989,350000.0
2008-07-14 20:20:00,19.026,19.086,18.931,19.084,400000.0
2008-07-14 20:21:00,18.976,19.067,18.964,18.964,350000.0
2008-07-14 20:22:00,18.969,19.046,18.941,19.02,350000.0
2008-07-14 20:23:00,18.972,19.043,18.93,19.038,400000.0
2008-07-14 20:24:00,19.057,19.105,19.024,19.105,400000.0
2008-07-14 20:25:00,18.989,19.055,18.961,19.043,350000.0
2008-07-14 20:26:00,19.096,19.107,18.997,19.008,400000.0
2008-07-14 20:27:00,19.06,19.06,18.961,18.982,400000.0
2008-07-14 20:28:00,19.058,19.058,19.058,19.058,50000.0
2008-07-14 20:29:00,19.08,19.123,19.012,19.074,500000.0
2008-07-14 20:30:00,19.036,19.109,19.012,19.059,400000.0
2008-07-14 20:32:00,19.028,19.132,19.017,19.042,350000.0
2008-07-14 20:33:00,19.033,19.065,19.009,19.065,250000.0
2008-07-14 20:34:00,18.967,19.103,18.967,19.103,350000.0
2008-07-14 20:35:00,19.093,19.093,18.937,19.003,400000.0
2008-07-14 20:36:00,18.969,19.082,18.969,18.983,350000.0
2008-07-14 20:37:00,19.074,19.096,18.987,19.078,500000.0
2008-07-14 20:38:00,18.981,19.093,18.981,19.038,500000.0
2008-07-14 20:39:00,19.0,19.039,18.96,18.96,350000.0
2008-07-14 20:40:00,19.088,19.093,18.966,19.063,500000.0
2008-07-14 20:41:00,18.984,19.059,18.942,18.942,350000.0
2008-07-14 20:42:00,19.004,19.049,18.959,19.048,300000.0
2008-07-14 20:43:00,18.989,19.059,18.961,18.999,600000.0
2008-07-14 20:44:00,19.001,19.071,18.946,18.946,300000.0
2008-07-14 20:45:00,19.043,19.044,18.933,18.999,300000.0
2008-07-14 20:46:00,19.003,19.082,19.003,19.082,300000.0
2008-07-14 20:47:00,19.106,19.118,19.005,19.005,500000.0
2008-07-14 20:48:00,18.989,19.114,18.989,19.103,250000.0
2008-07-14 20:50:00,19.073,19.108,19.036,19.1,400000.0
2008-07-14 20:57:00,19.035,19.072,19.035,19.067,200000.0
2008-07-14 20:58:00,19.06,19.11,18.966,19.102,400000.0
2008-07-14 20:59:00,19.066,19.097,18.962,19.0,350000.0
2008-07-14 21:00:00,19.068,19.105,19.013,19.013,350000.0
2008-07-14 21:01:00,19.098,19.098,18.968,19.037,500000.0
2008-07-14 21:02:00,19.079,19.11,19.076,19.11,150000.0
2008-07-14 21:03:00,19.081,19.112,18.996,18.996,400000.0
2008-07-14 21:04:00,18.96,19.102,18.96,19.022,500000.0
2008-07-14 21:05:00,18.941,19.079,18.941,18.963,550000.0
2008-07-14 21:06:00,19.081,19.095,19.018,19.094,400000.0
2008-07-14 21:07:00,19.119,19.132,18.98,19.095,450000.0
2008-07-14 21:08:00,19.102,19.138,19.029,19.029,200000.0
2008-07-14 21:09:00,19.133,19.134,19.008,19.134,400000.0
2008-07-14 21:10:00,19.046,19.115,19.034,19.034,350000.0
2008-07-14 21:11:00,19.161,19.161,19.008,19.008,400000.0
2008-07-14 21:12:00,19.068,19.136,19.004,19.136,300000.0
2008-07-14 21:13:00,19.142,19.142,19.012,19.134,350000.0
2008-07-14 21:14:00,19.105,19.138,19.01,19.086,450000.0
2008-07-14 21:15:00,19.128,19.15,19.036,19.139,350000.0
2008-07-14 21:16:00,19.029,19.131,18.975,19.131,550000.0
2008-07-14 21:17:00,19.07,19.162,19.027,19.059,400000.0
2008-07-14 21:18:00,19.125,19.125,18.999,19.037,450000.0
2008-07-14 21:19:00,19.121,19.121,19.001,19.04,250000.0
2008-07-14 21:20:00,19.12,19.12,19.005,19.005,400000.0
2008-07-14 21:21:00,19.092,19.097,19.01,19.036,350000.0
2008-07-14 21:22:00,18.99,19.178,18.99,19.065,350000.0
2008-07-14 21:23:00,19.005,19.166,19.005,19.032,450000.0
2008-07-14 21:25:00,18.979,19.106,18.979,19.07,350000.0
2008-07-14 21:26:00,19.078,19.094,19.037,19.082,400000.0
2008-07-14 21:27:00,19.046,19.091,19.046,19.083,200000.0
2008-07-14 21:29:00,19.022,19.182,18.981,19.093,650000.0
2008-07-14 21:30:00,19.107,19.116,19.014,19.014,250000.0
2008-07-14 21:31:00,19.128,19.134,19.032,19.032,250000.0
2008-07-14 21:32:00,19.065,19.107,18.979,18.999,350000.0
2008-07-14 21:33:00,19.047,19.089,18.988,19.041,250000.0
2008-07-14 21:34:00,19.028,19.098,18.992,19.001,250000.0
2008-07-14 21:35:00,19.026,19.105,19.001,19.094,400000.0
2008-07-14 21:36:00,19.064,19.097,19.024,19.084,350000.0
2008-07-14 21:37:00,19.01,19.103,19.01,19.069,400000.0
2008-07-14 21:38:00,19.096,19.098,18.981,19.079,400000.0
2008-07-14 21:39:00,19.004,19.075,18.943,18.975,500000.0
2008-07-14 21:40:00,19.066,19.094,18.969,19.094,500000.0
2008-07-14 21:42:00,19.059,19.086,18.957,19.058,550000.0
2008-07-14 21:43:00,19.008,19.097,18.965,19.095,600000.0
2008-07-14 21:44:00,19.044,19.095,19.044,19.061,250000.0
2008-07-14 21:45:00,19.084,19.088,18.969,19.013,550000.0
2008-07-14 21:46:00,19.099,19.099,19.052,19.052,300000.0
2008-07-14 21:48:00,19.06,19.129,18.993,18.997,400000.0
2008-07-14 21:49:00,18.997,19.129,18.997,19.069,450000.0
2008-07-14 21:50:00,19.02,19.056,18.948,19.039,500000.0
2008-07-14 21:51:00,19.04,19.04,18.922,19.005,400000.0
2008-07-14 21:52:00,19.077,19.077,18.919,18.975,350000.0
2008-07-14 21:53:00,19.095,19.102,18.984,19.101,400000.0
2008-07-14 21:54:00,18.993,19.088,18.993,19.002,350000.0
2008-07-14 21:56:00,19.035,19.061,18.945,19.061,450000.0
2008-07-14 21:57:00,18.991,19.077,18.991,19.013,500000.0
2008-07-14 21:58:00,19.06,19.078,18.995,19.043,350000.0
2008-07-14 21:59:00,19.037,19.037,18.902,18.989,300000.0
2008-07-14 22:00:00,19.063,19.082,18.931,19.082,500000.0
2008-07-14 22:01:00,19.038,19.101,18.928,18.928,500000.0
2008-07-14 22:02:00,19.03,19.053,19.03,19.053,100000.0
2008-07-14 22:04:00,19.069,19.069,19.042,19.062,250000.0
2008-07-14 22:06:00,18.941,19.064,18.898,19.045,600000.0
2008-07-14 22:07:00,19.028,19.107,18.987,19.082,350000.0
2008-07-14 22:08:00,19.038,19.038,19.033,19.033,100000.0
2008-07-14 22:09:00,19.035,19.035,19.035,19.035,50000.0
2008-07-14 22:10:00,18.996,19.04,18.956,19.035,800000.0
2008-07-14 22:12:00,19.037,19.085,18.945,19.047,350000.0
2008-07-14 22:14:00,19.073,19.073,18.958,19.064,200000.0
2008-07-14 22:15:00,18.992,19.074,18.992,19.074,150000.0
2008-07-14 22:16:00,19.012,19.095,18.968,19.079,400000.0
2008-07-14 22:19:00,18.985,19.068,18.93,19.044,550000.0
2008-07-14 22:20:00,19.072,19.135,18.963,18.963,550000.0
2008-07-14 22:21:00,18.951,19.074,18.951,18.955,150000.0
2008-07-14 22:23:00,19.05,19.05,19.05,19.05,50000.0
2008-07-14 22:24:00,18.927,19.033,18.897,19.033,400000.0
2008-07-14 22:27:00,19.074,19.074,19.042,19.042,100000.0
2008-07-14 22:29:00,18.99,19.069,18.99,18.992,150000.0
2008-07-14 22:30:00,19.005,19.09,18.971,19.014,650000.0
2008-07-14 22:31:00,18.98,18.98,18.98,18.98,50000.0
2008-07-14 22:34:00,19.016,19.016,18.878,18.913,450000.0
2008-07-14 22:35:00,19.064,19.064,18.949,19.044,400000.0
2008-07-14 22:36:00,19.016,19.071,18.937,18.937,150000.0
2008-07-14 22:39:00,19.041,19.079,19.022,19.071,300000.0
2008-07-14 22:40:00,19.056,19.056,19.056,19.056,50000.0
2008-07-14 22:43:00,19.016,19.071,18.951,19.033,550000.0
2008-07-14 22:44:00,19.056,19.069,19.014,19.059,400000.0
2008-07-14 22:47:00,18.929,19.055,18.929,18.979,250000.0
2008-07-14 22:48:00,18.935,19.031,18.934,19.029,300000.0
2008-07-14 22:49:00,18.947,18.979,18.877,18.894,600000.0
2008-07-14 22:50:00,18.953,19.056,18.912,18.931,350000.0
2008-07-14 22:51:00,18.979,19.06,18.921,18.967,200000.0
2008-07-14 22:52:00,18.933,19.009,18.933,18.964,250000.0
2008-07-14 22:53:00,18.985,19.024,18.927,18.927,150000.0
2008-07-14 22:54:00,18.926,18.991,18.926,18.991,150000.0
2008-07-14 22:55:00,18.973,19.104,18.928,18.928,500000.0
2008-07-14 22:56:00,19.051,19.055,18.928,19.01,450000.0
2008-07-14 22:58:00,19.016,19.016,19.016,19.016,50000.0
2008-07-14 22:59:00,18.987,19.033,18.889,18.939,950000.0
2008-07-14 23:00:00,18.914,19.018,18.9,18.958,450000.0
2008-07-14 23:02:00,18.967,19.06,18.967,19.032,400000.0
2008-07-14 23:04:00,18.928,19.046,18.928,19.046,300000.0
2008-07-14 23:05:00,19.028,19.054,18.983,19.054,300000.0
2008-07-14 23:06:00,19.054,19.054,18.91,18.91,300000.0
2008-07-14 23:09:00,19.02,19.056,18.983,19.023,300000.0
2008-07-14 23:10:00,19.008,19.008,19.008,19.008,50000.0
2008-07-14 23:13:00,19.004,19.004,18.889,18.891,350000.0
2008-07-14 23:14:00,19.011,19.038,18.942,18.948,600000.0
2008-07-14 23:15:00,18.97,19.043,18.905,18.972,400000.0
2008-07-14 23:20:00,18.926,19.039,18.926,18.968,400000.0
2008-07-14 23:26:00,19.009,19.009,18.92,19.009,350000.0
2008-07-14 23:30:00,18.912,19.044,18.912,19.039,700000.0
2008-07-14 23:38:00,18.926,19.041,18.926,19.002,300000.0
2008-07-14 23:40:00,18.989,19.044,18.924,19.006,550000.0
2008-07-14 23:48:00,18.993,19.054,18.955,19.039,350000.0
2008-07-14 23:49:00,18.95,19.006,18.906,18.965,350000.0
2008-07-14 23:50:00,19.014,19.042,18.9,19.034,1200000.0
2008-07-14 23:53:00,18.986,19.057,18.915,18.996,600000.0
2008-07-15 00:00:00,19.035,19.035,18.911,19.032,400000.0
2008-07-15 00:01:00,19.006,19.043,18.902,18.949,950000.0
2008-07-15 00:02:00,18.924,19.027,18.924,19.027,100000.0
2008-07-15 00:03:00,18.995,19.068,18.934,18.991,450000.0
2008-07-15 00:04:00,19.003,19.034,18.95,19.034,250000.0
2008-07-15 00:05:00,18.936,19.027,18.902,19.027,400000.0
2008-07-15 00:06:00,19.064,19.083,18.949,18.955,800000.0
2008-07-15 00:07:00,19.009,19.1,18.956,18.986,600000.0
2008-07-15 00:10:00,18.972,19.005,18.917,19.001,450000.0
2008-07-15 00:11:00,19.026,19.03,18.963,18.963,200000.0
2008-07-15 00:12:00,19.065,19.065,18.904,18.969,600000.0
2008-07-15 00:14:00,18.964,19.023,18.882,18.991,550000.0
2008-07-15 00:15:00,18.979,19.061,18.939,18.972,350000.0
2008-07-15 00:17:00,18.91,18.993,18.91,18.993,300000.0
2008-07-15 00:18:00,18.978,19.074,18.978,19.041,350000.0
2008-07-15 00:19:00,18.97,19.022,18.924,18.974,450000.0
2008-07-15 00:20:00,19.071,19.08,18.936,18.936,650000.0
2008-07-15 00:21:00,19.068,19.068,18.916,19.039,550000.0
2008-07-15 00:22:00,19.06,19.065,18.939,19.034,800000.0
2008-07-15 00:23:00,18.953,18.976,18.953,18.976,150000.0
2008-07-15 00:24:00,18.959,19.024,18.959,19.024,100000.0
2008-07-15 00:25:00,19.002,19.051,18.956,19.051,400000.0
2008-07-15 00:26:00,18.927,19.01,18.914,18.957,350000.0
2008-07-15 00:27:00,19.064,19.064,19.033,19.044,200000.0
2008-07-15 00:28:00,19.034,19.034,18.919,18.957,250000.0
2008-07-15 00:29:00,19.034,19.055,18.93,19.055,300000.0
2008-07-15 00:30:00,18.972,19.06,18.972,19.007,350000.0
2008-07-15 00:31:00,18.972,18.972,18.972,18.972,50000.0
2008-07-15 00:32:00,19.076,19.076,18.973,18.973,400000.0
2008-07-15 00:33:00,18.983,19.058,18.93,18.976,450000.0
2008-07-15 00:34:00,19.04,19.045,18.917,19.045,550000.0
2008-07-15 00:35:00,19.025,19.025,18.936,18.986,350000.0
2008-07-15 00:36:00,19.034,19.071,18.953,19.071,300000.0
2008-07-15 00:37:00,19.033,19.044,18.962,18.999,300000.0
2008-07-15 00:38:00,19.016,19.062,18.984,18.994,250000.0
2008-07-15 00:40:00,19.023,19.102,18.95,18.975,1250000.0
2008-07-15 00:42:00,19.041,19.041,18.959,18.959,250000.0
2008-07-15 00:43:00,18.997,19.061,18.997,19.061,150000.0
2008-07-15 00:44:00,19.074,19.074,19.0,19.004,500000.0
2008-07-15 00:50:00,18.92,19.023,18.893,19.021,400000.0
2008-07-15 00:51:00,19.068,19.068,18.938,18.938,300000.0
2008-07-15 00:52:00,19.02,19.025,18.965,19.023,200000.0
2008-07-15 00:53:00,18.972,19.013,18.921,18.921,400000.0
2008-07-15 00:54:00,18.961,19.035,18.949,19.019,200000.0
2008-07-15 00:55:00,18.937,19.028,18.914,18.936,350000.0
2008-07-15 00:56:00,18.954,19.047,18.931,19.044,400000.0
2008-07-15 00:57:00,18.973,19.035,18.887,19.035,300000.0
2008-07-15 00:58:00,18.925,19.024,18.922,19.024,550000.0
2008-07-15 00:59:00,18.982,19.072,18.975,19.004,400000.0
2008-07-15 01:00:00,19.037,19.115,18.971,18.971,1000000.0
2008-07-15 01:01:00,18.972,19.042,18.947,19.042,400000.0
2008-07-15 01:02:00,19.007,19.058,19.007,19.039,250000.0
2008-07-15 01:03:00,19.039,19.051,18.949,19.044,200000.0
2008-07-15 01:06:00,19.05,19.05,18.939,19.026,550000.0
2008-07-15 01:07:00,19.043,19.043,18.997,18.997,100000.0
2008-07-15 01:08:00,19.036,19.05,18.915,18.915,350000.0
2008-07-15 01:09:00,18.951,19.059,18.951,18.953,400000.0
2008-07-15 01:10:00,19.025,19.084,18.945,19.036,700000.0
2008-07-15 01:11:00,19.035,19.035,18.947,18.947,200000.0
2008-07-15 01:12:00,19.049,19.049,18.916,19.012,550000.0
2008-07-15 01:13:00,18.976,18.976,18.959,18.959,100000.0
2008-07-15 01:14:00,18.937,19.065,18.937,18.987,450000.0
2008-07-15 01:15:00,19.033,19.07,18.957,19.059,350000.0
2008-07-15 01:16:00,19.013,19.027,18.968,19.01,350000.0
2008-07-15 01:17:00,19.058,19.087,18.944,19.035,500000.0
2008-07-15 01:18:00,18.916,19.03,18.897,19.03,500000.0
2008-07-15 01:19:00,18.991,19.065,18.965,18.985,400000.0
2008-07-15 01:20:00,19.03,19.055,18.952,19.032,750000.0
2008-07-15 01:21:00,19.013,19.049,18.974,19.016,350000.0
2008-07-15 01:22:00,19.029,19.084,18.968,19.044,400000.0
2008-07-15 01:23:00,18.987,19.069,18.927,18.953,500000.0
2008-07-15 01:24:00,19.05,19.067,18.948,19.067,500000.0
2008-07-15 01:26:00,19.054,19.054,18.937,19.015,250000.0
2008-07-15 01:27:00,19.064,19.064,18.929,18.979,300000.0
2008-07-15 01:28:00,19.066,19.066,18.927,19.063,250000.0
2008-07-15 01:29:00,18.992,19.022,18.916,18.982,500000.0
2008-07-15 01:30:00,19.023,19.023,18.907,18.938,500000.0
2008-07-15 01:31:00,19.029,19.063,18.999,19.061,400000.0
2008-07-15 01:32:00,18.997,19.064,18.974,19.064,350000.0
2008-07-15 01:33:00,19.04,19.053,18.922,18.987,350000.0
2008-07-15 01:34:00,19.025,19.055,18.96,18.989,450000.0
2008-07-15 01:36:00,18.974,19.05,18.938,18.938,350000.0
2008-07-15 01:37:00,19.057,19.057,19.037,19.037,100000.0
2008-07-15 01:38:00,19.08,19.08,18.99,19.007,250000.0
2008-07-15 01:40:00,19.041,19.107,18.951,18.981,550000.0
2008-07-15 01:41:00,18.978,19.084,18.978,19.084,350000.0
2008-07-15 01:44:00,19.048,19.048,18.941,19.036,350000.0
2008-07-15 01:45:00,19.058,19.075,18.974,19.034,400000.0
2008-07-15 01:47:00,19.011,19.066,18.946,19.028,550000.0
2008-07-15 01:49:00,18.984,19.034,18.936,19.014,450000.0
2008-07-15 01:50:00,18.994,18.994,18.994,18.994,50000.0
2008-07-15 01:51:00,18.997,19.092,18.989,19.063,400000.0
2008-07-15 01:53:00,18.999,19.061,18.921,18.971,400000.0
2008-07-15 01:54:00,18.994,19.074,18.963,19.016,550000.0
2008-07-15 01:55:00,18.971,19.054,18.928,18.98,550000.0
2008-07-15 01:56:00,18.966,19.043,18.966,18.975,350000.0
2008-07-15 01:58:00,19.024,19.024,18.923,18.925,400000.0
2008-07-15 01:59:00,19.042,19.042,19.042,19.042,50000.0
2008-07-15 02:00:00,18.999,19.051,18.938,18.996,550000.0
2008-07-15 02:05:00,18.93,19.024,18.913,19.001,350000.0
2008-07-15 02:06:00,19.014,19.021,18.922,18.991,400000.0
2008-07-15 02:07:00,18.907,19.034,18.872,18.952,450000.0
2008-07-15 02:08:00,19.007,19.029,18.979,18.995,300000.0
2008-07-15 02:09:00,19.019,19.039,18.875,19.039,600000.0
2008-07-15 02:10:00,18.993,18.999,18.91,18.976,500000.0
2008-07-15 02:11:00,18.999,19.095,18.926,18.941,550000.0
2008-07-15 02:12:00,18.923,19.029,18.923,19.008,400000.0
2008-07-15 02:13:00,19.048,19.072,18.987,18.988,550000.0
2008-07-15 02:14:00,18.964,19.028,18.898,19.005,500000.0
2008-07-15 02:15:00,19.017,19.056,18.977,18.977,500000.0
2008-07-15 02:16:00,18.883,19.041,18.861,19.041,500000.0
2008-07-15 02:17:00,19.016,19.043,18.938,18.946,400000.0
2008-07-15 02:19:00,19.037,19.037,18.892,18.992,500000.0
2008-07-15 02:20:00,18.968,19.037,18.909,19.037,500000.0
2008-07-15 02:21:00,19.028,19.072,18.93,18.93,400000.0
2008-07-15 02:26:00,18.907,19.004,18.852,19.004,550000.0
2008-07-15 02:30:00,18.978,18.994,18.9,18.979,250000.0
2008-07-15 02:31:00,18.969,19.055,18.944,19.055,450000.0
2008-07-15 02:32:00,19.034,19.046,18.94,18.995,400000.0
2008-07-15 02:33:00,18.995,19.063,18.923,19.018,350000.0
2008-07-15 02:34:00,19.043,19.043,18.973,19.026,350000.0
2008-07-15 02:35:00,18.971,19.029,18.949,18.949,300000.0
2008-07-15 02:36:00,18.928,19.026,18.925,18.925,550000.0
2008-07-15 02:37:00,18.984,19.051,18.929,19.051,300000.0
2008-07-15 02:38:00,18.966,19.014,18.908,18.908,200000.0
2008-07-15 02:39:00,18.961,19.043,18.929,18.983,450000.0
2008-07-15 02:40:00,19.037,19.037,18.952,18.972,250000.0
2008-07-15 02:41:00,18.981,19.054,18.917,19.003,250000.0
2008-07-15 02:44:00,18.982,19.016,18.887,19.016,500000.0
2008-07-15 02:45:00,18.985,19.02,18.985,19.02,150000.0
2008-07-15 02:46:00,18.901,18.982,18.901,18.982,200000.0
2008-07-15 02:47:00,18.986,19.055,18.934,18.997,550000.0
2008-07-15 02:48:00,18.953,18.964,18.883,18.964,300000.0
2008-07-15 02:50:00,18.949,19.034,18.883,18.883,550000.0
2008-07-15 02:51:00,18.933,18.976,18.908,18.976,400000.0
2008-07-15 02:52:00,18.901,19.009,18.901,19.009,350000.0
2008-07-15 02:54:00,18.992,18.992,18.883,18.917,250000.0
2008-07-15 02:55:00,18.926,19.059,18.915,18.964,500000.0
2008-07-15 02:56:00,18.932,19.027,18.913,18.981,350000.0
2008-07-15 02:57:00,19.019,19.068,18.942,18.942,150000.0
2008-07-15 02:58:00,18.927,19.02,18.869,18.962,350000.0
2008-07-15 02:59:00,18.984,19.022,18.925,18.95,550000.0
2008-07-15 03:00:00,18.988,19.04,18.944,18.971,400000.0
2008-07-15 03:01:00,18.945,19.027,18.883,19.027,450000.0
2008-07-15 03:02:00,19.06,19.074,18.963,18.963,400000.0
2008-07-15 03:07:00,18.969,19.013,18.873,18.993,550000.0
2008-07-15 03:08:00,19.032,19.055,18.987,19.051,400000.0
2008-07-15 03:10:00,18.927,19.043,18.927,18.938,350000.0
2008-07-15 03:11:00,18.945,19.003,18.905,18.926,250000.0
2008-07-15 03:14:00,18.925,19.029,18.899,18.993,700000.0
2008-07-15 03:16:00,18.964,19.039,18.964,19.004,350000.0
2008-07-15 03:17:00,19.009,19.041,18.97,19.005,250000.0
2008-07-15 03:19:00,19.07,19.07,18.963,18.963,400000.0
2008-07-15 03:20:00,19.03,19.03,19.014,19.014,100000.0
2008-07-15 03:21:00,18.979,19.021,18.979,19.021,100000.0
2008-07-15 03:22:00,19.042,19.049,18.97,19.005,400000.0
2008-07-15 03:23:00,19.021,19.039,19.01,19.017,200000.0
2008-07-15 03:24:00,18.931,19.036,18.908,19.0,550000.0
2008-07-15 03:25:00,18.93,19.045,18.915,18.915,450000.0
2008-07-15 03:27:00,18.908,19.018,18.908,19.017,400000.0
2008-07-15 03:30:00,19.03,19.03,19.03,19.03,50000.0
2008-07-15 03:31:00,19.022,19.022,18.889,18.898,400000.0
2008-07-15 03:32:00,18.919,19.049,18.919,19.024,150000.0
2008-07-15 03:38:00,18.987,19.012,18.856,19.012,450000.0
2008-07-15 03:40:00,19.029,19.032,18.884,19.032,350000.0
2008-07-15 03:41:00,18.904,19.015,18.904,19.015,200000.0
2008-07-15 03:50:00,18.979,19.034,18.914,18.996,550000.0
2008-07-15 03:54:00,18.937,19.028,18.909,19.028,400000.0
2008-07-15 03:55:00,18.905,19.024,18.879,19.024,350000.0
2008-07-15 03:56:00,19.028,19.041,18.9,19.041,400000.0
2008-07-15 03:57:00,19.011,19.011,18.937,18.937,300000.0
2008-07-15 03:59:00,19.058,19.085,18.953,18.99,750000.0
2008-07-15 04:00:00,19.004,19.004,18.895,18.904,150000.0
2008-07-15 04:01:00,19.009,19.019,18.931,18.931,250000.0
2008-07-15 04:02:00,18.908,19.023,18.868,18.912,350000.0
2008-07-15 04:03:00,19.049,19.049,18.912,18.912,200000.0
2008-07-15 04:06:00,18.992,19.041,18.924,19.017,550000.0
2008-07-15 04:07:00,19.043,19.059,19.002,19.051,400000.0
2008-07-15 04:10:00,18.979,19.034,18.914,18.996,550000.0
2008-07-15 04:13:00,19.0,19.059,18.952,19.019,550000.0
2008-07-15 04:14:00,19.028,19.041,18.987,19.034,400000.0
2008-07-15 04:15:00,19.013,19.049,18.979,19.049,200000.0
2008-07-15 04:17:00,19.002,19.075,18.941,19.018,550000.0
2008-07-15 04:20:00,19.03,19.03,19.011,19.011,100000.0
2008-07-15 04:21:00,18.982,18.982,18.897,18.897,200000.0
2008-07-15 04:22:00,18.931,19.033,18.931,18.951,200000.0
2008-07-15 04:23:00,18.965,19.031,18.924,19.031,300000.0
2008-07-15 04:24:00,18.902,19.035,18.899,18.959,300000.0
2008-07-15 04:25:00,19.045,19.045,18.903,19.025,550000.0
2008-07-15 04:27:00,19.008,19.056,18.957,18.997,400000.0
2008-07-15 04:28:00,19.001,19.001,19.0,19.0,100000.0
2008-07-15 04:29:00,18.994,19.06,18.94,18.943,500000.0
2008-07-15 04:30:00,18.935,18.99,18.903,18.99,250000.0
2008-07-15 04:31:00,18.909,19.042,18.909,19.042,300000.0
2008-07-15 04:32:00,19.061,19.061,18.923,19.051,500000.0
2008-07-15 04:33:00,18.949,18.97,18.949,18.952,150000.0
2008-07-15 04:34:00,19.039,19.039,18.915,18.949,400000.0
2008-07-15 04:35:00,19.055,19.055,19.014,19.044,200000.0
2008-07-15 04:36:00,18.941,18.995,18.941,18.995,100000.0
2008-07-15 04:37:00,18.972,19.028,18.925,19.028,150000.0
2008-07-15 04:38:00,19.02,19.02,18.96,18.96,100000.0
2008-07-15 04:39:00,18.994,19.047,18.923,19.04,850000.0
2008-07-15 04:40:00,18.996,19.045,18.91,19.029,350000.0
2008-07-15 04:41:00,18.941,19.047,18.941,19.011,350000.0
2008-07-15 04:43:00,18.993,19.034,18.993,19.009,250000.0
2008-07-15 04:44:00,18.957,19.022,18.917,18.954,400000.0
2008-07-15 04:45:00,18.917,19.017,18.917,19.017,400000.0
2008-07-15 04:46:00,18.993,19.032,18.955,19.011,400000.0
2008-07-15 04:48:00,19.011,19.033,19.011,19.033,100000.0
2008-07-15 04:49:00,19.022,19.022,18.893,18.908,400000.0
2008-07-15 04:50:00,19.026,19.03,18.97,19.007,200000.0
2008-07-15 04:51:00,19.017,19.022,19.002,19.004,350000.0
2008-07-15 04:52:00,18.977,18.989,18.933,18.933,150000.0
2008-07-15 04:53:00,19.017,19.051,18.978,19.051,400000.0
2008-07-15 04:57:00,19.064,19.064,18.938,18.938,200000.0
2008-07-15 04:58:00,19.038,19.042,18.921,19.015,450000.0
2008-07-15 04:59:00,18.986,19.035,18.931,18.931,500000.0
2008-07-15 05:00:00,19.007,19.05,18.961,19.021,300000.0
2008-07-15 05:01:00,19.03,19.072,18.988,19.068,400000.0
2008-07-15 05:02:00,19.051,19.051,18.921,19.024,400000.0
2008-07-15 05:03:00,18.997,19.011,18.949,18.955,250000.0
2008-07-15 05:04:00,18.946,19.015,18.931,19.015,350000.0
2008-07-15 05:05:00,18.989,19.058,18.978,19.048,400000.0
2008-07-15 05:06:00,18.951,19.047,18.924,18.994,300000.0
2008-07-15 05:07:00,19.064,19.064,18.905,19.006,350000.0
2008-07-15 05:08:00,19.017,19.042,18.94,18.967,300000.0
2008-07-15 05:09:00,18.998,19.061,18.998,19.019,400000.0
2008-07-15 05:10:00,19.054,19.074,18.95,18.956,300000.0
2008-07-15 05:12:00,19.019,19.056,18.946,19.043,350000.0
2008-07-15 05:13:00,18.963,19.069,18.963,19.045,350000.0
2008-07-15 05:14:00,19.011,19.011,18.934,18.934,150000.0
2008-07-15 05:15:00,18.978,19.059,18.978,19.059,100000.0
2008-07-15 05:17:00,18.957,19.012,18.957,19.012,100000.0
2008-07-15 05:18:00,19.059,19.059,18.963,18.963,300000.0
2008-07-15 05:19:00,19.047,19.047,18.926,18.963,550000.0
2008-07-15 05:20:00,19.062,19.062,18.979,18.979,500000.0
2008-07-15 05:21:00,18.97,18.97,18.97,18.97,50000.0
2008-07-15 05:22:00,18.977,18.978,18.934,18.978,150000.0
2008-07-15 05:23:00,19.012,19.051,18.956,19.007,400000.0
2008-07-15 05:24:00,18.948,18.948,18.948,18.948,50000.0
2008-07-15 05:25:00,18.978,19.023,18.978,19.023,100000.0
2008-07-15 05:26:00,18.988,18.988,18.988,18.988,50000.0
2008-07-15 05:27:00,19.023,19.023,19.023,19.023,50000.0
2008-07-15 05:28:00,19.033,19.033,19.033,19.033,50000.0
2008-07-15 05:29:00,18.98,19.023,18.953,19.023,400000.0
2008-07-15 05:30:00,19.063,19.094,18.973,18.987,400000.0
2008-07-15 05:31:00,18.978,18.978,18.978,18.978,50000.0
2008-07-15 05:32:00,19.071,19.071,18.963,18.963,400000.0
2008-07-15 05:33:00,18.978,18.978,18.953,18.953,100000.0
2008-07-15 05:34:00,19.072,19.072,18.948,18.948,300000.0
2008-07-15 05:35:00,19.056,19.061,19.021,19.061,150000.0
2008-07-15 05:36:00,19.006,19.031,18.917,18.917,450000.0
2008-07-15 05:37:00,18.982,18.991,18.925,18.946,350000.0
2008-07-15 05:38:00,19.026,19.026,19.026,19.026,50000.0
2008-07-15 05:40:00,18.989,19.044,18.924,19.006,550000.0
2008-07-15 05:42:00,18.957,19.039,18.951,19.039,200000.0
2008-07-15 05:43:00,18.933,19.081,18.919,18.941,750000.0
2008-07-15 05:44:00,18.982,19.065,18.917,19.024,850000.0
2008-07-15 05:45:00,19.02,19.052,18.931,19.042,350000.0
2008-07-15 05:46:00,18.95,19.055,18.889,19.055,300000.0
2008-07-15 05:47:00,19.011,19.042,18.927,19.032,350000.0
2008-07-15 05:50:00,19.046,19.092,18.926,18.926,350000.0
2008-07-15 05:51:00,18.923,19.057,18.888,18.909,400000.0
2008-07-15 05:53:00,18.986,19.048,18.928,19.004,550000.0
2008-07-15 05:55:00,18.925,19.033,18.925,19.033,150000.0
2008-07-15 05:56:00,18.942,18.974,18.91,18.91,350000.0
2008-07-15 05:57:00,18.965,19.038,18.913,18.977,200000.0
2008-07-15 05:59:00,19.071,19.071,18.985,19.027,450000.0
2008-07-15 06:00:00,19.007,19.086,18.967,19.037,500000.0
2008-07-15 06:02:00,19.062,19.062,18.962,18.999,200000.0
2008-07-15 06:03:00,19.018,19.018,18.956,18.959,200000.0
2008-07-15 06:04:00,18.985,19.061,18.985,19.02,400000.0
2008-07-15 06:05:00,18.949,19.014,18.949,19.014,250000.0
2008-07-15 06:06:00,18.966,19.055,18.91,19.004,550000.0
2008-07-15 06:09:00,18.931,19.017,18.915,19.017,350000.0
2008-07-15 06:10:00,18.931,18.931,18.931,18.931,50000.0
2008-07-15 06:11:00,18.906,19.009,18.906,18.964,150000.0
2008-07-15 06:12:00,19.038,19.038,19.012,19.012,100000.0
2008-07-15 06:13:00,18.979,19.045,18.953,18.954,550000.0
2008-07-15 06:15:00,19.055,19.055,18.907,19.001,400000.0
2008-07-15 06:16:00,18.922,19.061,18.922,19.05,300000.0
2008-07-15 06:17:00,19.016,19.113,18.953,19.079,550000.0
2008-07-15 06:18:00,19.055,19.059,19.003,19.051,400000.0
2008-07-15 06:19:00,19.068,19.074,18.984,18.984,300000.0
2008-07-15 06:20:00,18.94,19.047,18.94,19.047,500000.0
2008-07-15 06:21:00,19.029,19.044,18.988,19.007,300000.0
2008-07-15 06:22:00,19.051,19.051,18.915,19.046,350000.0
2008-07-15 06:23:00,19.06,19.06,18.888,18.932,350000.0
2008-07-15 06:24:00,18.98,19.079,18.98,18.998,550000.0
2008-07-15 06:25:00,18.968,18.968,18.968,18.968,50000.0
2008-07-15 06:26:00,18.914,18.953,18.914,18.953,100000.0
2008-07-15 06:27:00,19.014,19.048,18.986,18.993,300000.0
2008-07-15 06:28:00,18.98,19.064,18.943,18.989,550000.0
2008-07-15 06:29:00,19.039,19.07,19.003,19.032,350000.0
2008-07-15 06:30:00,18.991,19.049,18.97,19.049,500000.0
2008-07-15 06:31:00,19.028,19.032,18.941,19.009,400000.0
2008-07-15 06:32:00,18.995,19.047,18.926,19.04,400000.0
2008-07-15 06:33:00,18.91,19.038,18.88,18.959,400000.0
2008-07-15 06:34:00,19.086,19.086,18.956,18.997,400000.0
2008-07-15 06:35:00,19.051,19.07,18.985,18.985,250000.0
2008-07-15 06:36:00,19.053,19.137,19.003,19.104,450000.0
2008-07-15 06:37:00,18.986,19.051,18.933,18.947,250000.0
2008-07-15 06:38:00,19.003,19.135,19.003,19.111,550000.0
2008-07-15 06:39:00,18.979,19.121,18.979,19.088,950000.0
2008-07-15 06:40:00,19.093,19.093,18.982,19.059,350000.0
2008-07-15 06:41:00,18.933,19.063,18.933,18.975,350000.0
2008-07-15 06:42:00,18.976,19.047,18.974,18.985,400000.0
2008-07-15 06:43:00,19.039,19.084,18.978,19.002,550000.0
2008-07-15 06:44:00,19.043,19.054,18.953,19.044,400000.0
2008-07-15 06:45:00,19.037,19.074,19.037,19.074,100000.0
2008-07-15 06:46:00,19.076,19.076,18.939,19.049,350000.0
2008-07-15 06:47:00,18.975,19.102,18.975,19.051,500000.0
2008-07-15 06:48:00,18.926,19.037,18.926,18.926,350000.0
2008-07-15 06:49:00,19.024,19.147,18.988,19.091,800000.0
2008-07-15 06:50:00,19.051,19.104,19.011,19.083,250000.0
2008-07-15 06:51:00,19.118,19.124,19.003,19.095,500000.0
2008-07-15 06:52:00,18.976,19.104,18.962,19.104,500000.0
2008-07-15 06:53:00,19.008,19.126,18.943,18.943,550000.0
2008-07-15 06:54:00,18.969,19.105,18.966,19.051,450000.0
2008-07-15 06:55:00,19.04,19.088,18.993,19.012,250000.0
2008-07-15 06:56:00,19.058,19.066,18.954,18.998,550000.0
2008-07-15 06:57:00,19.024,19.056,18.982,18.982,300000.0
2008-07-15 06:58:00,19.027,19.073,18.944,19.067,300000.0
2008-07-15 06:59:00,18.981,19.089,18.931,18.943,650000.0
2008-07-15 07:00:00,19.043,19.085,18.933,19.053,400000.0
2008-07-15 07:01:00,18.954,19.027,18.918,18.978,450000.0
2008-07-15 07:02:00,18.986,19.051,18.927,18.963,400000.0
2008-07-15 07:03:00,19.043,19.062,18.963,19.006,400000.0
2008-07-15 07:04:00,19.044,19.073,18.928,18.962,500000.0
2008-07-15 07:05:00,19.037,19.088,18.94,18.94,500000.0
2008-07-15 07:06:00,19.088,19.088,19.006,19.027,350000.0
2008-07-15 07:07:00,19.046,19.094,18.973,19.074,500000.0
2008-07-15 07:08:00,18.959,19.091,18.959,19.042,250000.0
2008-07-15 07:09:00,18.989,19.088,18.983,18.983,400000.0
2008-07-15 07:10:00,19.109,19.109,18.979,19.064,350000.0
2008-07-15 07:11:00,18.992,19.101,18.971,19.099,400000.0
2008-07-15 07:12:00,19.073,19.101,19.004,19.015,400000.0
2008-07-15 07:13:00,18.993,19.132,18.993,19.011,400000.0
2008-07-15 07:14:00,18.986,19.066,18.986,19.018,400000.0
2008-07-15 07:15:00,19.112,19.112,18.941,19.014,350000.0
2008-07-15 07:16:00,19.102,19.102,18.939,19.084,350000.0
2008-07-15 07:17:00,19.028,19.103,18.975,19.041,500000.0
2008-07-15 07:18:00,19.119,19.119,18.971,19.069,550000.0
2008-07-15 07:19:00,19.139,19.139,19.004,19.072,550000.0
2008-07-15 07:20:00,19.098,19.11,19.031,19.11,350000.0
2008-07-15 07:21:00,19.036,19.122,18.986,19.02,400000.0
2008-07-15 07:22:00,18.981,19.125,18.981,19.125,100000.0
2008-07-15 07:23:00,19.048,19.122,19.048,19.096,300000.0
2008-07-15 07:24:00,19.043,19.125,19.043,19.125,150000.0
2008-07-15 07:25:00,19.101,19.101,18.974,18.999,550000.0
2008-07-15 07:27:00,19.148,19.15,19.013,19.072,500000.0
2008-07-15 07:28:00,19.117,19.154,19.048,19.11,400000.0
2008-07-15 07:29:00,19.067,19.098,19.032,19.034,400000.0
2008-07-15 07:30:00,19.035,19.094,18.977,18.977,250000.0
2008-07-15 07:31:00,19.057,19.139,19.003,19.126,550000.0
2008-07-15 07:32:00,19.036,19.118,19.036,19.118,100000.0
2008-07-15 07:33:00,19.101,19.144,19.021,19.021,350000.0
2008-07-15 07:34:00,19.065,19.092,19.026,19.07,450000.0
2008-07-15 07:35:00,19.088,19.118,18.983,18.983,300000.0
2008-07-15 07:36:00,19.046,19.159,19.011,19.011,500000.0
2008-07-15 07:37:00,19.059,19.1,18.986,18.986,350000.0
2008-07-15 07:38:00,19.026,19.103,18.969,19.103,450000.0
2008-07-15 07:39:00,19.066,19.094,18.966,19.081,400000.0
2008-07-15 07:40:00,19.08,19.086,18.955,19.086,350000.0
2008-07-15 07:41:00,19.076,19.1,18.977,18.977,400000.0
2008-07-15 07:42:00,19.092,19.092,18.954,18.99,350000.0
2008-07-15 07:43:00,19.05,19.088,19.0,19.03,350000.0
2008-07-15 07:44:00,19.097,19.097,18.974,18.974,550000.0
2008-07-15 07:45:00,19.073,19.087,19.011,19.011,350000.0
2008-07-15 07:46:00,19.104,19.118,18.98,19.077,550000.0
2008-07-15 07:47:00,19.028,19.107,18.984,19.028,450000.0
2008-07-15 07:48:00,18.953,19.091,18.94,19.056,550000.0
2008-07-15 07:49:00,19.084,19.165,18.997,19.049,550000.0
2008-07-15 07:50:00,19.089,19.111,18.997,19.06,450000.0
2008-07-15 07:51:00,18.985,19.06,18.974,18.974,300000.0
2008-07-15 07:52:00,19.029,19.084,19.015,19.04,250000.0
2008-07-15 07:53:00,19.037,19.064,18.95,18.987,300000.0
2008-07-15 07:54:00,19.05,19.094,18.989,19.005,350000.0
2008-07-15 07:55:00,19.038,19.092,18.964,19.052,350000.0
2008-07-15 07:56:00,19.019,19.103,18.99,19.066,400000.0
2008-07-15 07:57:00,19.003,19.076,19.003,19.027,200000.0
2008-07-15 07:58:00,19.003,19.054,18.934,19.003,500000.0
2008-07-15 07:59:00,19.01,19.037,18.964,18.968,450000.0
2008-07-15 08:00:00,19.005,19.125,19.003,19.052,350000.0
2008-07-15 08:01:00,19.008,19.116,19.008,19.116,350000.0
2008-07-15 08:02:00,19.122,19.122,19.122,19.122,50000.0
2008-07-15 08:03:00,19.055,19.103,18.988,19.005,450000.0
2008-07-15 08:04:00,18.971,19.055,18.971,19.004,350000.0
2008-07-15 08:05:00,19.024,19.086,18.991,19.021,400000.0
2008-07-15 08:06:00,19.064,19.096,19.013,19.069,400000.0
2008-07-15 08:07:00,19.109,19.109,18.997,19.077,450000.0
2008-07-15 08:08:00,19.031,19.117,18.992,19.092,400000.0
2008-07-15 08:09:00,19.103,19.103,18.95,19.003,400000.0
2008-07-15 08:10:00,19.089,19.143,19.009,19.08,400000.0
2008-07-15 08:11:00,19.01,19.115,18.975,19.005,500000.0
2008-07-15 08:12:00,19.07,19.123,19.016,19.07,400000.0
2008-07-15 08:13:00,18.998,19.124,18.998,19.014,550000.0
2008-07-15 08:14:00,19.082,19.09,18.955,19.09,400000.0
2008-07-15 08:15:00,19.076,19.122,19.001,19.001,400000.0
2008-07-15 08:16:00,19.082,19.082,18.943,18.943,350000.0
2008-07-15 08:17:00,19.064,19.106,18.988,19.09,500000.0
2008-07-15 08:18:00,19.105,19.142,18.974,19.059,500000.0
2008-07-15 08:19:00,19.071,19.073,18.954,19.012,400000.0
2008-07-15 08:20:00,18.974,19.071,18.923,19.071,400000.0
2008-07-15 08:21:00,19.052,19.093,18.959,19.093,400000.0
2008-07-15 08:22:00,19.009,19.087,18.97,19.087,550000.0
2008-07-15 08:23:00,19.033,19.106,18.974,19.053,300000.0
2008-07-15 08:24:00,19.04,19.103,19.024,19.024,350000.0
2008-07-15 08:25:00,19.056,19.086,18.988,19.005,400000.0
2008-07-15 08:26:00,19.019,19.065,18.93,19.065,400000.0
2008-07-15 08:27:00,19.007,19.11,19.001,19.059,400000.0
2008-07-15 08:28:00,19.027,19.027,18.951,18.977,450000.0
2008-07-15 08:29:00,18.978,19.051,18.978,18.985,400000.0
2008-07-15 08:30:00,18.979,19.094,18.974,19.094,500000.0
2008-07-15 08:31:00,19.059,19.104,19.005,19.023,450000.0
2008-07-15 08:32:00,18.986,19.09,18.95,19.09,400000.0
2008-07-15 08:33:00,18.96,19.093,18.96,19.043,450000.0
2008-07-15 08:34:00,19.07,19.106,18.963,19.089,450000.0
2008-07-15 08:35:00,19.076,19.097,18.958,19.059,550000.0
2008-07-15 08:36:00,18.97,19.028,18.97,18.971,350000.0
2008-07-15 08:37:00,19.037,19.142,19.022,19.022,350000.0
2008-07-15 08:38:00,19.128,19.128,19.011,19.047,400000.0
2008-07-15 08:39:00,19.048,19.164,19.042,19.105,500000.0
2008-07-15 08:40:00,19.13,19.13,18.997,19.098,350000.0
2008-07-15 08:41:00,19.007,19.113,19.007,19.091,500000.0
2008-07-15 08:42:00,19.091,19.117,18.986,19.076,350000.0
2008-07-15 08:43:00,19.011,19.114,19.011,19.076,350000.0
2008-07-15 08:44:00,19.104,19.152,19.016,19.093,550000.0
2008-07-15 08:45:00,19.045,19.087,18.982,19.021,350000.0
2008-07-15 08:46:00,19.098,19.11,18.978,18.984,550000.0
2008-07-15 08:47:00,18.996,19.11,18.94,19.1,550000.0
2008-07-15 08:48:00,19.107,19.107,18.956,19.052,350000.0
2008-07-15 08:49:00,19.097,19.097,19.029,19.084,500000.0
2008-07-15 08:50:00,19.025,19.096,19.003,19.008,550000.0
2008-07-15 08:51:00,19.05,19.115,19.035,19.094,450000.0
2008-07-15 08:52:00,19.118,19.135,19.067,19.12,350000.0
2008-07-15 08:53:00,19.032,19.123,18.984,19.085,400000.0
2008-07-15 08:54:00,19.128,19.128,19.012,19.042,400000.0
2008-07-15 08:55:00,19.097,19.142,19.018,19.061,450000.0
2008-07-15 08:56:00,19.072,19.145,19.031,19.071,400000.0
2008-07-15 08:57:00,19.084,19.117,19.042,19.042,350000.0
2008-07-15 08:58:00,19.068,19.095,19.009,19.043,500000.0
2008-07-15 08:59:00,19.115,19.115,18.975,19.034,350000.0
2008-07-15 09:00:00,19.067,19.068,18.957,19.058,1500000.0
2008-07-15 09:01:00,19.072,19.072,18.991,19.06,1250000.0
2008-07-15 09:02:00,19.057,19.088,18.942,18.942,350000.0
2008-07-15 09:03:00,19.001,19.121,19.001,19.121,350000.0
2008-07-15 09:04:00,19.067,19.116,19.024,19.033,450000.0
2008-07-15 09:05:00,19.062,19.077,18.951,19.076,400000.0
2008-07-15 09:06:00,19.065,19.098,18.979,19.016,450000.0
2008-07-15 09:07:00,19.064,19.084,19.011,19.016,350000.0
2008-07-15 09:08:00,19.005,19.128,18.992,19.079,400000.0
2008-07-15 09:09:00,19.104,19.123,18.996,19.112,350000.0
2008-07-15 09:10:00,19.036,19.127,18.993,19.034,450000.0
2008-07-15 09:11:00,19.065,19.113,19.006,19.083,350000.0
2008-07-15 09:12:00,19.015,19.1,18.962,19.043,550000.0
2008-07-15 09:13:00,19.063,19.109,18.978,19.103,550000.0
2008-07-15 09:14:00,18.999,19.104,18.999,19.071,400000.0
2008-07-15 09:15:00,19.098,19.098,18.953,19.021,500000.0
2008-07-15 09:16:00,19.108,19.112,19.003,19.101,400000.0
2008-07-15 09:17:00,19.041,19.113,19.013,19.102,400000.0
2008-07-15 09:18:00,19.096,19.12,18.977,19.077,500000.0
2008-07-15 09:19:00,19.095,19.095,18.961,18.998,500000.0
2008-07-15 09:20:00,19.024,19.075,18.993,19.074,350000.0
2008-07-15 09:21:00,19.052,19.089,18.982,18.982,450000.0
2008-07-15 09:22:00,19.094,19.094,18.992,19.018,400000.0
2008-07-15 09:23:00,19.055,19.067,18.956,19.067,400000.0
2008-07-15 09:24:00,19.041,19.11,19.033,19.033,350000.0
2008-07-15 09:25:00,19.063,19.11,18.99,19.036,350000.0
2008-07-15 09:26:00,19.018,19.084,18.97,19.084,350000.0
2008-07-15 09:27:00,19.087,19.159,18.999,19.044,550000.0
2008-07-15 09:28:00,19.026,19.1,19.012,19.037,1550000.0
2008-07-15 09:29:00,18.987,19.088,18.987,19.031,400000.0
2008-07-15 09:30:00,19.043,19.118,18.99,19.039,450000.0
2008-07-15 09:31:00,19.109,19.112,19.043,19.055,350000.0
2008-07-15 09:32:00,19.014,19.136,18.981,19.024,350000.0
2008-07-15 09:33:00,19.047,19.134,18.973,18.99,350000.0
2008-07-15 09:34:00,18.987,19.126,18.968,18.986,1950000.0
2008-07-15 09:35:00,19.144,19.144,18.995,19.032,350000.0
2008-07-15 09:36:00,19.111,19.129,19.031,19.129,400000.0
2008-07-15 09:37:00,19.086,19.127,18.998,19.099,450000.0
2008-07-15 09:38:00,19.071,19.119,19.02,19.085,550000.0
2008-07-15 09:39:00,19.042,19.115,18.991,18.991,550000.0
2008-07-15 09:40:00,19.066,19.087,19.01,19.087,500000.0
2008-07-15 09:41:00,19.0,19.077,18.939,18.939,450000.0
2008-07-15 09:42:00,18.988,19.071,18.988,19.07,450000.0
2008-07-15 09:43:00,19.043,19.102,18.959,19.071,550000.0
2008-07-15 09:44:00,18.95,19.072,18.946,19.072,450000.0
2008-07-15 09:45:00,19.071,19.108,18.99,19.081,350000.0
2008-07-15 09:46:00,19.102,19.102,18.978,19.005,450000.0
2008-07-15 09:47:00,19.054,19.093,18.967,19.093,400000.0
2008-07-15 09:48:00,19.069,19.085,18.947,18.98,450000.0
2008-07-15 09:49:00,19.114,19.114,19.021,19.075,400000.0
2008-07-15 09:50:00,19.031,19.115,18.966,19.034,350000.0
2008-07-15 09:51:00,19.084,19.114,18.991,19.085,400000.0
2008-07-15 09:52:00,19.094,19.126,18.987,19.089,400000.0
2008-07-15 09:53:00,19.091,19.104,19.013,19.094,300000.0
2008-07-15 09:54:00,19.014,19.104,18.95,19.065,750000.0
2008-07-15 09:55:00,18.994,19.125,18.994,19.125,450000.0
2008-07-15 09:56:00,19.078,19.127,19.019,19.088,450000.0
2008-07-15 09:57:00,19.011,19.09,18.97,19.064,450000.0
2008-07-15 09:58:00,19.074,19.13,19.015,19.015,400000.0
2008-07-15 09:59:00,18.976,19.11,18.976,19.075,400000.0
2008-07-15 10:00:00,19.126,19.126,18.993,19.014,350000.0
2008-07-15 10:01:00,19.012,19.127,19.012,19.053,350000.0
2008-07-15 10:02:00,19.131,19.131,19.019,19.129,450000.0
2008-07-15 10:03:00,19.086,19.172,19.052,19.063,500000.0
2008-07-15 10:04:00,19.066,19.132,19.039,19.102,550000.0
2008-07-15 10:05:00,19.083,19.121,19.038,19.043,350000.0
2008-07-15 10:06:00,19.051,19.125,19.051,19.075,500000.0
2008-07-15 10:07:00,19.123,19.123,19.01,19.084,400000.0
2008-07-15 10:08:00,19.118,19.123,19.022,19.079,550000.0
2008-07-15 10:09:00,19.109,19.124,19.028,19.058,350000.0
2008-07-15 10:10:00,19.119,19.205,19.035,19.039,650000.0
2008-07-15 10:11:00,19.156,19.156,19.053,19.15,400000.0
2008-07-15 10:12:00,19.14,19.14,19.011,19.065,550000.0
2008-07-15 10:13:00,19.033,19.114,19.003,19.069,350000.0
2008-07-15 10:14:00,19.08,19.147,19.059,19.067,550000.0
2008-07-15 10:15:00,19.033,19.143,18.982,19.063,350000.0
2008-07-15 10:16:00,19.062,19.149,19.032,19.045,550000.0
2008-07-15 10:17:00,19.15,19.15,19.019,19.019,500000.0
2008-07-15 10:18:00,19.165,19.186,19.061,19.097,550000.0
2008-07-15 10:19:00,19.151,19.151,19.02,19.149,550000.0
2008-07-15 10:20:00,19.06,19.155,19.051,19.152,350000.0
2008-07-15 10:21:00,19.131,19.16,19.041,19.132,350000.0
2008-07-15 10:22:00,19.163,19.204,19.089,19.204,500000.0
2008-07-15 10:23:00,19.201,19.211,19.045,19.211,400000.0
2008-07-15 10:24:00,19.141,19.231,19.132,19.231,500000.0
2008-07-15 10:25:00,19.161,19.175,19.057,19.084,500000.0
2008-07-15 10:26:00,19.087,19.19,19.051,19.189,350000.0
2008-07-15 10:27:00,19.164,19.205,19.075,19.085,400000.0
2008-07-15 10:28:00,19.172,19.177,19.069,19.157,600000.0
2008-07-15 10:29:00,19.189,19.228,19.089,19.089,350000.0
2008-07-15 10:30:00,19.22,19.22,19.104,19.127,400000.0
2008-07-15 10:31:00,19.228,19.228,19.107,19.163,550000.0
2008-07-15 10:32:00,19.183,19.222,19.108,19.216,650000.0
2008-07-15 10:33:00,19.122,19.226,19.122,19.124,450000.0
2008-07-15 10:34:00,19.141,19.228,19.089,19.146,450000.0
2008-07-15 10:35:00,19.155,19.176,19.046,19.059,450000.0
2008-07-15 10:36:00,19.236,19.236,19.089,19.198,400000.0
2008-07-15 10:37:00,19.1,19.255,19.1,19.217,400000.0
2008-07-15 10:38:00,19.208,19.259,19.138,19.238,550000.0
2008-07-15 10:39:00,19.123,19.225,19.102,19.225,350000.0
2008-07-15 10:40:00,19.173,19.294,19.154,19.223,550000.0
2008-07-15 10:41:00,19.255,19.296,19.142,19.175,400000.0
2008-07-15 10:42:00,19.174,19.238,19.117,19.176,400000.0
2008-07-15 10:43:00,19.228,19.262,19.133,19.257,450000.0
2008-07-15 10:44:00,19.141,19.259,19.106,19.168,350000.0
2008-07-15 10:45:00,19.13,19.189,19.116,19.145,350000.0
2008-07-15 10:46:00,19.092,19.242,19.092,19.108,600000.0
2008-07-15 10:47:00,19.189,19.23,19.129,19.129,400000.0
2008-07-15 10:48:00,19.136,19.231,19.105,19.105,550000.0
2008-07-15 10:49:00,19.156,19.212,19.091,19.186,500000.0
2008-07-15 10:50:00,19.226,19.226,19.063,19.088,450000.0
2008-07-15 10:51:00,19.155,19.243,19.108,19.233,350000.0
2008-07-15 10:52:00,19.114,19.2,19.078,19.142,550000.0
2008-07-15 10:53:00,19.213,19.224,19.108,19.224,350000.0
2008-07-15 10:54:00,19.173,19.232,19.076,19.232,400000.0
2008-07-15 10:55:00,19.171,19.22,19.108,19.14,350000.0
2008-07-15 10:56:00,19.13,19.201,19.066,19.149,450000.0
2008-07-15 10:57:00,19.174,19.225,19.143,19.143,400000.0
2008-07-15 10:58:00,19.183,19.232,19.111,19.232,450000.0
2008-07-15 10:59:00,19.236,19.241,19.103,19.149,350000.0
2008-07-15 11:00:00,19.134,19.248,19.134,19.146,400000.0
2008-07-15 11:01:00,19.154,19.236,19.109,19.236,450000.0
2008-07-15 11:02:00,19.195,19.211,19.056,19.126,350000.0
2008-07-15 11:03:00,19.136,19.247,19.092,19.113,400000.0
2008-07-15 11:04:00,19.227,19.243,19.098,19.243,500000.0
2008-07-15 11:05:00,19.162,19.196,19.075,19.179,400000.0
2008-07-15 11:06:00,19.14,19.202,19.101,19.199,400000.0
2008-07-15 11:07:00,19.197,19.26,19.11,19.11,400000.0
2008-07-15 11:08:00,19.131,19.218,19.062,19.151,500000.0
2008-07-15 11:09:00,19.218,19.218,19.056,19.212,500000.0
2008-07-15 11:10:00,19.126,19.286,19.126,19.205,450000.0
2008-07-15 11:11:00,19.157,19.258,19.132,19.234,400000.0
2008-07-15 11:12:00,19.136,19.259,19.129,19.147,600000.0
2008-07-15 11:13:00,19.203,19.244,19.164,19.218,500000.0
2008-07-15 11:14:00,19.238,19.238,19.12,19.143,350000.0
2008-07-15 11:15:00,19.205,19.237,19.108,19.202,550000.0
2008-07-15 11:16:00,19.241,19.258,19.11,19.258,550000.0
2008-07-15 11:17:00,19.273,19.281,19.137,19.251,700000.0
2008-07-15 11:18:00,19.257,19.323,19.168,19.203,400000.0
2008-07-15 11:19:00,19.226,19.314,19.207,19.239,450000.0
2008-07-15 11:20:00,19.305,19.314,19.223,19.314,500000.0
2008-07-15 11:21:00,19.19,19.306,19.158,19.158,450000.0
2008-07-15 11:22:00,19.205,19.272,19.171,19.256,500000.0
2008-07-15 11:23:00,19.21,19.331,19.21,19.281,400000.0
2008-07-15 11:24:00,19.208,19.261,19.166,19.184,400000.0
2008-07-15 11:25:00,19.223,19.358,19.223,19.34,350000.0
2008-07-15 11:26:00,19.199,19.287,19.154,19.202,550000.0
2008-07-15 11:27:00,19.308,19.323,19.176,19.306,450000.0
2008-07-15 11:28:00,19.201,19.377,19.201,19.316,500000.0
2008-07-15 11:29:00,19.21,19.359,19.21,19.305,600000.0
2008-07-15 11:30:00,19.207,19.301,19.18,19.213,400000.0
2008-07-15 11:31:00,19.257,19.337,19.202,19.284,550000.0
2008-07-15 11:32:00,19.313,19.32,19.196,19.269,650000.0
2008-07-15 11:33:00,19.164,19.263,19.153,19.253,550000.0
2008-07-15 11:34:00,19.251,19.325,19.199,19.283,450000.0
2008-07-15 11:35:00,19.267,19.283,19.19,19.283,400000.0
2008-07-15 11:36:00,19.285,19.285,19.143,19.181,400000.0
2008-07-15 11:37:00,19.209,19.265,19.159,19.265,450000.0
2008-07-15 11:38:00,19.188,19.314,19.188,19.201,400000.0
2008-07-15 11:39:00,19.301,19.301,19.17,19.288,550000.0
2008-07-15 11:40:00,19.272,19.293,19.165,19.165,500000.0
2008-07-15 11:41:00,19.242,19.25,19.116,19.25,400000.0
2008-07-15 11:42:00,19.152,19.289,19.152,19.232,350000.0
2008-07-15 11:43:00,19.249,19.339,19.202,19.239,550000.0
2008-07-15 11:44:00,19.221,19.226,19.117,19.226,550000.0
2008-07-15 11:45:00,19.19,19.257,19.152,19.239,350000.0
2008-07-15 11:46:00,19.231,19.267,19.182,19.209,350000.0
2008-07-15 11:47:00,19.283,19.283,19.16,19.179,400000.0
2008-07-15 11:48:00,19.218,19.286,19.176,19.188,550000.0
2008-07-15 11:49:00,19.222,19.292,19.133,19.268,400000.0
2008-07-15 11:50:00,19.271,19.271,19.145,19.154,350000.0
2008-07-15 11:51:00,19.195,19.281,19.16,19.16,450000.0
2008-07-15 11:52:00,19.166,19.286,19.166,19.286,500000.0
2008-07-15 11:53:00,19.178,19.225,19.151,19.151,500000.0
2008-07-15 11:54:00,19.144,19.29,19.144,19.259,650000.0
2008-07-15 11:55:00,19.28,19.289,19.145,19.145,400000.0
2008-07-15 11:56:00,19.149,19.267,19.139,19.203,400000.0
2008-07-15 11:57:00,19.24,19.33,19.18,19.195,550000.0
2008-07-15 11:58:00,19.252,19.29,19.179,19.243,450000.0
2008-07-15 11:59:00,19.259,19.273,19.126,19.126,550000.0
2008-07-15 12:00:00,19.189,19.281,19.174,19.281,450000.0
2008-07-15 12:01:00,19.271,19.271,19.13,19.242,500000.0
2008-07-15 12:02:00,19.276,19.284,19.161,19.201,500000.0
2008-07-15 12:03:00,19.139,19.291,19.139,19.291,450000.0
2008-07-15 12:04:00,19.299,19.307,19.159,19.183,550000.0
2008-07-15 12:05:00,19.247,19.325,19.192,19.276,450000.0
2008-07-15 12:06:00,19.262,19.302,19.189,19.214,400000.0
2008-07-15 12:07:00,19.159,19.279,19.159,19.175,350000.0
2008-07-15 12:08:00,19.3,19.32,19.184,19.187,500000.0
2008-07-15 12:09:00,19.214,19.321,19.178,19.321,550000.0
2008-07-15 12:10:00,19.307,19.307,19.228,19.295,350000.0
2008-07-15 12:11:00,19.191,19.262,19.177,19.219,350000.0
2008-07-15 12:12:00,19.2,19.335,19.186,19.295,550000.0
2008-07-15 12:13:00,19.328,19.328,19.213,19.32,350000.0
2008-07-15 12:14:00,19.25,19.362,19.219,19.24,450000.0
2008-07-15 12:15:00,19.315,19.315,19.208,19.29,350000.0
2008-07-15 12:16:00,19.236,19.281,19.141,19.243,450000.0
2008-07-15 12:17:00,19.312,19.312,19.171,19.199,400000.0
2008-07-15 12:18:00,19.182,19.313,19.172,19.255,350000.0
2008-07-15 12:19:00,19.23,19.286,19.187,19.187,550000.0
2008-07-15 12:20:00,19.291,19.307,19.206,19.206,350000.0
2008-07-15 12:21:00,19.198,19.326,19.198,19.214,450000.0
2008-07-15 12:22:00,19.249,19.279,19.152,19.227,450000.0
2008-07-15 12:23:00,19.263,19.263,19.149,19.224,550000.0
2008-07-15 12:24:00,19.214,19.304,19.178,19.265,500000.0
2008-07-15 12:25:00,19.265,19.266,19.186,19.186,450000.0
2008-07-15 12:26:00,19.218,19.304,19.172,19.225,550000.0
2008-07-15 12:27:00,19.244,19.332,19.166,19.313,500000.0
2008-07-15 12:28:00,19.169,19.297,19.169,19.197,350000.0
2008-07-15 12:29:00,19.259,19.315,19.206,19.23,400000.0
2008-07-15 12:30:00,19.255,19.343,19.229,19.329,400000.0
2008-07-15 12:31:00,19.265,19.296,19.243,19.277,350000.0
2008-07-15 12:32:00,19.177,19.28,19.163,19.28,450000.0
2008-07-15 12:33:00,19.159,19.269,19.156,19.269,450000.0
2008-07-15 12:34:00,19.302,19.332,19.229,19.332,350000.0
2008-07-15 12:35:00,19.275,19.334,19.21,19.306,550000.0
2008-07-15 12:36:00,19.308,19.333,19.218,19.29,550000.0
2008-07-15 12:37:00,19.332,19.355,19.231,19.305,400000.0
2008-07-15 12:38:00,19.234,19.338,19.211,19.338,400000.0
2008-07-15 12:39:00,19.219,19.325,19.2,19.257,550000.0
2008-07-15 12:40:00,19.186,19.315,19.186,19.22,450000.0
2008-07-15 12:41:00,19.305,19.325,19.225,19.325,450000.0
2008-07-15 12:42:00,19.333,19.356,19.213,19.213,500000.0
2008-07-15 12:43:00,19.353,19.353,19.226,19.226,350000.0
2008-07-15 12:44:00,19.245,19.325,19.221,19.278,350000.0
2008-07-15 12:45:00,19.239,19.374,19.239,19.257,400000.0
2008-07-15 12:46:00,19.218,19.35,19.218,19.275,400000.0
2008-07-15 12:47:00,19.343,19.344,19.25,19.264,350000.0
2008-07-15 12:48:00,19.306,19.377,19.245,19.27,500000.0
2008-07-15 12:49:00,19.255,19.36,19.186,19.247,400000.0
2008-07-15 12:50:00,19.25,19.395,19.25,19.338,450000.0
2008-07-15 12:51:00,19.241,19.283,19.176,19.178,450000.0
2008-07-15 12:52:00,19.309,19.352,19.233,19.233,350000.0
2008-07-15 12:53:00,19.21,19.332,19.197,19.332,400000.0
2008-07-15 12:54:00,19.259,19.338,19.215,19.316,400000.0
2008-07-15 12:55:00,19.326,19.366,19.234,19.289,400000.0
2008-07-15 12:56:00,19.334,19.337,19.206,19.314,450000.0
2008-07-15 12:57:00,19.272,19.35,19.248,19.295,400000.0
2008-07-15 12:58:00,19.235,19.324,19.188,19.324,400000.0
2008-07-15 12:59:00,19.229,19.344,19.229,19.259,350000.0
2008-07-15 13:00:00,19.173,19.316,19.173,19.23,550000.0
2008-07-15 13:01:00,19.269,19.287,19.168,19.252,400000.0
2008-07-15 13:02:00,19.292,19.298,19.195,19.237,500000.0
2008-07-15 13:03:00,19.21,19.285,19.158,19.285,350000.0
2008-07-15 13:04:00,19.196,19.322,19.196,19.286,450000.0
2008-07-15 13:05:00,19.207,19.306,19.159,19.277,400000.0
2008-07-15 13:06:00,19.297,19.31,19.177,19.234,450000.0
2008-07-15 13:07:00,19.231,19.311,19.213,19.311,450000.0
2008-07-15 13:08:00,19.261,19.326,19.207,19.291,350000.0
2008-07-15 13:09:00,19.271,19.304,19.161,19.181,400000.0
2008-07-15 13:10:00,19.159,19.307,19.143,19.307,500000.0
2008-07-15 13:11:00,19.29,19.313,19.216,19.276,400000.0
2008-07-15 13:12:00,19.282,19.313,19.189,19.273,350000.0
2008-07-15 13:13:00,19.209,19.291,19.147,19.291,550000.0
2008-07-15 13:14:00,19.144,19.303,19.144,19.278,400000.0
2008-07-15 13:15:00,19.242,19.242,19.162,19.2,450000.0
2008-07-15 13:16:00,19.275,19.275,19.13,19.264,500000.0
2008-07-15 13:17:00,19.235,19.311,19.172,19.311,450000.0
2008-07-15 13:18:00,19.29,19.29,19.205,19.236,350000.0
2008-07-15 13:19:00,19.279,19.295,19.178,19.208,700000.0
2008-07-15 13:20:00,19.246,19.312,19.181,19.21,800000.0
2008-07-15 13:21:00,19.251,19.31,19.216,19.31,400000.0
2008-07-15 13:22:00,19.226,19.352,19.226,19.249,550000.0
2008-07-15 13:23:00,19.325,19.348,19.23,19.254,450000.0
2008-07-15 13:24:00,19.254,19.327,19.254,19.306,350000.0
2008-07-15 13:25:00,19.185,19.327,19.185,19.297,450000.0
2008-07-15 13:26:00,19.335,19.344,19.248,19.264,400000.0
2008-07-15 13:27:00,19.217,19.361,19.217,19.229,500000.0
2008-07-15 13:28:00,19.327,19.371,19.241,19.241,400000.0
2008-07-15 13:29:00,19.299,19.321,19.187,19.293,400000.0
2008-07-15 13:30:00,19.19,19.305,19.19,19.291,450000.0
2008-07-15 13:31:00,19.281,19.316,19.177,19.273,550000.0
2008-07-15 13:32:00,19.325,19.325,19.23,19.289,400000.0
2008-07-15 13:33:00,19.254,19.318,19.194,19.246,350000.0
2008-07-15 13:34:00,19.176,19.348,19.176,19.316,700000.0
2008-07-15 13:35:00,19.24,19.313,19.219,19.313,550000.0
2008-07-15 13:36:00,19.212,19.305,19.197,19.296,650000.0
2008-07-15 13:37:00,19.278,19.362,19.22,19.22,400000.0
2008-07-15 13:38:00,19.203,19.34,19.203,19.331,350000.0
2008-07-15 13:39:00,19.236,19.323,19.21,19.235,600000.0
2008-07-15 13:40:00,19.337,19.339,19.201,19.32,500000.0
2008-07-15 13:41:00,19.235,19.329,19.228,19.238,400000.0
2008-07-15 13:42:00,19.245,19.3,19.21,19.21,350000.0
2008-07-15 13:43:00,19.346,19.36,19.226,19.259,750000.0
2008-07-15 13:44:00,19.219,19.351,19.219,19.236,450000.0
2008-07-15 13:45:00,19.235,19.326,19.182,19.303,350000.0
2008-07-15 13:46:00,19.308,19.376,19.267,19.337,350000.0
2008-07-15 13:47:00,19.337,19.337,19.223,19.317,400000.0
2008-07-15 13:48:00,19.353,19.353,19.3,19.344,350000.0
2008-07-15 13:49:00,19.274,19.34,19.236,19.236,350000.0
2008-07-15 13:50:00,19.267,19.354,19.183,19.215,550000.0
2008-07-15 13:51:00,19.272,19.36,19.246,19.246,350000.0
2008-07-15 13:52:00,19.335,19.348,19.27,19.27,400000.0
2008-07-15 13:53:00,19.388,19.393,19.276,19.363,400000.0
2008-07-15 13:54:00,19.3,19.397,19.257,19.394,400000.0
2008-07-15 13:55:00,19.414,19.414,19.291,19.291,350000.0
2008-07-15 13:56:00,19.301,19.378,19.242,19.378,400000.0
2008-07-15 13:57:00,19.41,19.437,19.308,19.364,400000.0
2008-07-15 13:58:00,19.302,19.401,19.265,19.326,550000.0
2008-07-15 13:59:00,19.409,19.409,19.292,19.388,350000.0
2008-07-15 14:00:00,19.302,19.409,19.247,19.364,450000.0
2008-07-15 14:01:00,19.409,19.409,19.298,19.406,400000.0
2008-07-15 14:02:00,19.306,19.425,19.306,19.346,400000.0
2008-07-15 14:03:00,19.316,19.425,19.316,19.378,350000.0
2008-07-15 14:04:00,19.349,19.363,19.24,19.339,400000.0
2008-07-15 14:05:00,19.382,19.4,19.264,19.4,400000.0
2008-07-15 14:06:00,19.291,19.388,19.276,19.276,450000.0
2008-07-15 14:07:00,19.363,19.369,19.238,19.369,350000.0
2008-07-15 14:08:00,19.288,19.387,19.249,19.346,400000.0
2008-07-15 14:09:00,19.369,19.369,19.247,19.279,400000.0
2008-07-15 14:10:00,19.303,19.366,19.237,19.357,400000.0
2008-07-15 14:11:00,19.351,19.351,19.23,19.247,500000.0
2008-07-15 14:12:00,19.224,19.301,19.22,19.247,350000.0
2008-07-15 14:13:00,19.241,19.344,19.236,19.272,450000.0
2008-07-15 14:14:00,19.278,19.351,19.268,19.275,350000.0
2008-07-15 14:15:00,19.297,19.321,19.195,19.244,350000.0
2008-07-15 14:16:00,19.309,19.343,19.196,19.303,500000.0
2008-07-15 14:17:00,19.244,19.343,19.224,19.287,400000.0
2008-07-15 14:18:00,19.271,19.309,19.237,19.256,400000.0
2008-07-15 14:19:00,19.302,19.337,19.164,19.181,700000.0
2008-07-15 14:20:00,19.3,19.319,19.201,19.284,500000.0
2008-07-15 14:21:00,19.318,19.318,19.188,19.235,400000.0
2008-07-15 14:22:00,19.313,19.319,19.21,19.282,400000.0
2008-07-15 14:23:00,19.284,19.322,19.192,19.24,450000.0
2008-07-15 14:24:00,19.284,19.331,19.221,19.257,400000.0
2008-07-15 14:25:00,19.166,19.29,19.138,19.138,350000.0
2008-07-15 14:26:00,19.285,19.309,19.192,19.272,500000.0
2008-07-15 14:27:00,19.179,19.249,19.098,19.166,550000.0
2008-07-15 14:28:00,19.284,19.302,19.155,19.21,450000.0
2008-07-15 14:29:00,19.182,19.27,19.163,19.167,550000.0
2008-07-15 14:30:00,19.255,19.33,19.158,19.215,350000.0
2008-07-15 14:31:00,19.329,19.329,19.138,19.211,400000.0
2008-07-15 14:32:00,19.188,19.304,19.188,19.29,550000.0
2008-07-15 14:33:00,19.277,19.389,19.214,19.261,650000.0
2008-07-15 14:34:00,19.384,19.384,19.294,19.362,350000.0
2008-07-15 14:35:00,19.35,19.41,19.283,19.41,350000.0
2008-07-15 14:36:00,19.432,19.432,19.311,19.363,400000.0
2008-07-15 14:37:00,19.317,19.391,19.274,19.391,400000.0
2008-07-15 14:38:00,19.392,19.409,19.291,19.314,500000.0
2008-07-15 14:39:00,19.319,19.321,19.226,19.262,500000.0
2008-07-15 14:40:00,19.278,19.397,19.257,19.366,400000.0
2008-07-15 14:41:00,19.336,19.349,19.272,19.324,350000.0
2008-07-15 14:42:00,19.32,19.333,19.235,19.235,500000.0
2008-07-15 14:43:00,19.314,19.314,19.242,19.291,350000.0
2008-07-15 14:44:00,19.186,19.368,19.186,19.231,350000.0
2008-07-15 14:45:00,19.235,19.282,19.183,19.232,400000.0
2008-07-15 14:46:00,19.294,19.294,19.172,19.212,450000.0
2008-07-15 14:47:00,19.176,19.296,19.166,19.296,550000.0
2008-07-15 14:48:00,19.27,19.276,19.168,19.168,400000.0
2008-07-15 14:49:00,19.242,19.289,19.17,19.207,400000.0
2008-07-15 14:50:00,19.295,19.3,19.205,19.257,500000.0
2008-07-15 14:51:00,19.199,19.312,19.182,19.202,400000.0
2008-07-15 14:52:00,19.225,19.284,19.163,19.178,500000.0
2008-07-15 14:53:00,19.248,19.272,19.127,19.254,450000.0
2008-07-15 14:54:00,19.241,19.282,19.14,19.14,550000.0
2008-07-15 14:55:00,19.242,19.28,19.158,19.253,400000.0
2008-07-15 14:56:00,19.265,19.265,19.199,19.228,450000.0
2008-07-15 14:57:00,19.209,19.282,19.175,19.175,400000.0
2008-07-15 14:58:00,19.231,19.257,19.132,19.246,450000.0
2008-07-15 14:59:00,19.279,19.29,19.217,19.281,350000.0
2008-07-15 15:00:00,19.186,19.286,19.156,19.272,350000.0
2008-07-15 15:01:00,19.271,19.277,19.173,19.246,450000.0
2008-07-15 15:02:00,19.226,19.26,19.167,19.244,400000.0
2008-07-15 15:03:00,19.183,19.232,19.141,19.141,500000.0
2008-07-15 15:04:00,19.16,19.204,19.116,19.156,350000.0
2008-07-15 15:05:00,19.148,19.276,19.12,19.15,550000.0
2008-07-15 15:06:00,19.205,19.256,19.136,19.136,500000.0
2008-07-15 15:07:00,19.216,19.26,19.138,19.176,500000.0
2008-07-15 15:08:00,19.125,19.245,19.125,19.152,350000.0
2008-07-15 15:09:00,19.124,19.255,19.113,19.174,450000.0
2008-07-15 15:10:00,19.158,19.317,19.158,19.206,500000.0
2008-07-15 15:11:00,19.232,19.296,19.164,19.172,400000.0
2008-07-15 15:12:00,19.243,19.294,19.165,19.184,500000.0
2008-07-15 15:13:00,19.18,19.241,19.18,19.222,350000.0
2008-07-15 15:14:00,19.276,19.294,19.17,19.249,400000.0
2008-07-15 15:15:00,19.248,19.284,19.201,19.217,350000.0
2008-07-15 15:16:00,19.247,19.298,19.205,19.245,500000.0
2008-07-15 15:17:00,19.215,19.272,19.129,19.141,550000.0
2008-07-15 15:18:00,19.194,19.249,19.13,19.246,400000.0
2008-07-15 15:19:00,19.177,19.254,19.13,19.248,350000.0
2008-07-15 15:20:00,19.128,19.225,19.083,19.083,550000.0
2008-07-15 15:21:00,19.113,19.234,19.109,19.109,350000.0
2008-07-15 15:22:00,19.244,19.244,19.15,19.177,400000.0
2008-07-15 15:23:00,19.124,19.17,19.044,19.17,350000.0
2008-07-15 15:24:00,19.103,19.182,19.036,19.14,500000.0
2008-07-15 15:25:00,19.1,19.144,19.051,19.051,350000.0
2008-07-15 15:26:00,19.125,19.185,19.063,19.063,550000.0
2008-07-15 15:27:00,19.149,19.171,19.074,19.107,400000.0
2008-07-15 15:28:00,19.142,19.188,19.052,19.052,450000.0
2008-07-15 15:29:00,19.151,19.228,19.075,19.116,500000.0
2008-07-15 15:30:00,19.073,19.162,19.073,19.103,350000.0
2008-07-15 15:31:00,19.055,19.187,19.055,19.103,550000.0
2008-07-15 15:32:00,19.197,19.224,19.113,19.195,350000.0
2008-07-15 15:33:00,19.098,19.222,19.071,19.198,350000.0
2008-07-15 15:34:00,19.106,19.217,19.106,19.217,350000.0
2008-07-15 15:35:00,19.219,19.249,19.159,19.205,600000.0
2008-07-15 15:36:00,19.239,19.239,19.101,19.204,400000.0
2008-07-15 15:37:00,19.21,19.218,19.097,19.168,550000.0
2008-07-15 15:38:00,19.198,19.21,19.126,19.193,350000.0
2008-07-15 15:39:00,19.1,19.252,19.1,19.116,550000.0
2008-07-15 15:40:00,19.109,19.195,19.105,19.105,400000.0
2008-07-15 15:41:00,19.212,19.228,19.114,19.17,450000.0
2008-07-15 15:42:00,19.186,19.245,19.108,19.243,400000.0
2008-07-15 15:43:00,19.104,19.208,19.104,19.117,350000.0
2008-07-15 15:44:00,19.115,19.236,19.115,19.187,450000.0
2008-07-15 15:45:00,19.227,19.227,19.088,19.13,350000.0
2008-07-15 15:46:00,19.233,19.254,19.11,19.183,500000.0
2008-07-15 15:47:00,19.086,19.255,19.081,19.106,350000.0
2008-07-15 15:48:00,19.092,19.198,19.092,19.109,550000.0
2008-07-15 15:49:00,19.164,19.195,19.101,19.176,400000.0
2008-07-15 15:50:00,19.133,19.215,19.112,19.112,350000.0
2008-07-15 15:51:00,19.216,19.216,19.077,19.209,450000.0
2008-07-15 15:52:00,19.18,19.191,19.105,19.167,450000.0
2008-07-15 15:53:00,19.172,19.28,19.162,19.162,450000.0
2008-07-15 15:54:00,19.158,19.271,19.158,19.248,350000.0
2008-07-15 15:55:00,19.146,19.203,19.094,19.146,400000.0
2008-07-15 15:56:00,19.164,19.227,19.143,19.158,550000.0
2008-07-15 15:57:00,19.176,19.241,19.16,19.213,350000.0
2008-07-15 15:58:00,19.083,19.217,19.043,19.15,750000.0
2008-07-15 15:59:00,19.244,19.3,19.177,19.234,550000.0
2008-07-15 16:00:00,19.205,19.25,19.116,19.25,250000.0
2008-07-15 16:01:00,19.26,19.27,19.128,19.187,350000.0
2008-07-15 16:02:00,19.278,19.278,19.143,19.243,550000.0
2008-07-15 16:03:00,19.231,19.294,19.218,19.227,350000.0
2008-07-15 16:04:00,19.281,19.281,19.152,19.206,350000.0
2008-07-15 16:05:00,19.173,19.277,19.149,19.277,400000.0
2008-07-15 16:06:00,19.272,19.276,19.154,19.237,500000.0
2008-07-15 16:07:00,19.214,19.216,19.074,19.074,500000.0
2008-07-15 16:08:00,19.179,19.224,19.102,19.164,550000.0
2008-07-15 16:09:00,19.259,19.259,19.124,19.203,350000.0
2008-07-15 16:10:00,19.204,19.287,19.166,19.263,350000.0
2008-07-15 16:11:00,19.258,19.278,19.181,19.241,400000.0
2008-07-15 16:12:00,19.177,19.293,19.177,19.201,450000.0
2008-07-15 16:13:00,19.177,19.292,19.169,19.214,400000.0
2008-07-15 16:14:00,19.145,19.255,19.143,19.203,400000.0
2008-07-15 16:15:00,19.122,19.228,19.097,19.097,500000.0
2008-07-15 16:16:00,19.221,19.221,19.122,19.211,350000.0
2008-07-15 16:17:00,19.103,19.188,19.077,19.161,350000.0
2008-07-15 16:18:00,19.182,19.225,19.139,19.139,350000.0
2008-07-15 16:19:00,19.127,19.215,19.127,19.138,550000.0
2008-07-15 16:20:00,19.178,19.206,19.123,19.206,500000.0
2008-07-15 16:21:00,19.07,19.176,19.043,19.093,500000.0
2008-07-15 16:22:00,19.171,19.206,19.098,19.147,350000.0
2008-07-15 16:23:00,19.063,19.213,19.058,19.168,550000.0
2008-07-15 16:24:00,19.141,19.214,19.09,19.09,350000.0
2008-07-15 16:25:00,19.241,19.241,19.127,19.2,450000.0
2008-07-15 16:26:00,19.176,19.244,19.161,19.183,500000.0
2008-07-15 16:27:00,19.197,19.266,19.193,19.266,500000.0
2008-07-15 16:28:00,19.245,19.276,19.166,19.206,350000.0
2008-07-15 16:29:00,19.185,19.267,19.161,19.223,450000.0
2008-07-15 16:30:00,19.254,19.316,19.204,19.204,500000.0
2008-07-15 16:31:00,19.226,19.226,19.112,19.136,350000.0
2008-07-15 16:32:00,19.262,19.265,19.148,19.148,500000.0
2008-07-15 16:33:00,19.242,19.245,19.104,19.158,400000.0
2008-07-15 16:34:00,19.251,19.251,19.125,19.179,400000.0
2008-07-15 16:35:00,19.161,19.261,19.161,19.18,450000.0
2008-07-15 16:36:00,19.152,19.248,19.106,19.169,500000.0
2008-07-15 16:37:00,19.153,19.253,19.153,19.189,350000.0
2008-07-15 16:38:00,19.259,19.27,19.155,19.161,550000.0
2008-07-15 16:39:00,19.117,19.26,19.117,19.176,400000.0
2008-07-15 16:40:00,19.243,19.243,19.079,19.119,550000.0
2008-07-15 16:41:00,19.212,19.226,19.107,19.124,550000.0
2008-07-15 16:42:00,19.203,19.225,19.102,19.102,500000.0
2008-07-15 16:43:00,19.092,19.205,19.064,19.093,350000.0
2008-07-15 16:44:00,19.085,19.195,19.085,19.112,350000.0
2008-07-15 16:45:00,19.121,19.212,19.042,19.085,550000.0
2008-07-15 16:46:00,19.225,19.225,19.1,19.143,500000.0
2008-07-15 16:47:00,19.181,19.181,19.024,19.075,500000.0
2008-07-15 16:48:00,19.15,19.199,19.067,19.158,350000.0
2008-07-15 16:49:00,19.039,19.18,19.039,19.06,400000.0
2008-07-15 16:50:00,19.154,19.18,19.069,19.177,500000.0
2008-07-15 16:51:00,19.093,19.175,19.051,19.13,400000.0
2008-07-15 16:52:00,19.147,19.147,18.997,19.091,500000.0
2008-07-15 16:53:00,19.037,19.157,18.999,19.037,550000.0
2008-07-15 16:54:00,18.997,19.121,18.969,19.121,550000.0
2008-07-15 16:55:00,19.088,19.117,19.014,19.117,600000.0
2008-07-15 16:56:00,19.135,19.135,19.025,19.044,550000.0
2008-07-15 16:57:00,19.081,19.122,18.978,19.014,350000.0
2008-07-15 16:58:00,19.071,19.093,18.956,18.964,550000.0
2008-07-15 16:59:00,18.983,19.112,18.983,19.005,350000.0
2008-07-15 17:00:00,18.919,19.085,18.919,19.042,450000.0
2008-07-15 17:01:00,19.046,19.046,18.877,18.975,350000.0
2008-07-15 17:02:00,18.961,19.001,18.869,18.882,350000.0
2008-07-15 17:03:00,18.996,19.004,18.919,18.919,450000.0
2008-07-15 17:04:00,18.878,18.932,18.87,18.87,400000.0
2008-07-15 17:05:00,18.779,18.865,18.776,18.831,550000.0
2008-07-15 17:06:00,18.728,18.806,18.638,18.638,350000.0
2008-07-15 17:07:00,18.579,18.618,18.464,18.568,350000.0
2008-07-15 17:08:00,18.513,18.587,18.493,18.568,550000.0
2008-07-15 17:09:00,18.471,18.609,18.471,18.584,450000.0
2008-07-15 17:10:00,18.622,18.66,18.515,18.644,500000.0
2008-07-15 17:11:00,18.673,18.752,18.635,18.747,450000.0
2008-07-15 17:12:00,18.679,18.772,18.64,18.751,450000.0
2008-07-15 17:13:00,18.745,18.79,18.674,18.674,550000.0
2008-07-15 17:14:00,18.776,18.817,18.696,18.696,350000.0
2008-07-15 17:15:00,18.791,18.832,18.779,18.809,350000.0
2008-07-15 17:16:00,18.761,18.761,18.505,18.693,550000.0
2008-07-15 17:17:00,18.708,18.73,18.515,18.73,550000.0
2008-07-15 17:18:00,18.665,18.745,18.524,18.745,350000.0
2008-07-15 17:19:00,18.644,18.714,18.58,18.629,400000.0
2008-07-15 17:20:00,18.6,18.721,18.595,18.661,550000.0
2008-07-15 17:21:00,18.671,18.766,18.665,18.665,400000.0
2008-07-15 17:22:00,18.722,18.762,18.635,18.686,550000.0
2008-07-15 17:23:00,18.734,18.757,18.619,18.62,450000.0
2008-07-15 17:24:00,18.704,18.718,18.61,18.697,350000.0
2008-07-15 17:25:00,18.628,18.721,18.588,18.701,700000.0
2008-07-15 17:26:00,18.653,18.661,18.532,18.637,550000.0
2008-07-15 17:27:00,18.583,18.689,18.543,18.689,400000.0
2008-07-15 17:28:00,18.668,18.674,18.527,18.568,450000.0
2008-07-15 17:29:00,18.593,18.658,18.593,18.608,350000.0
2008-07-15 17:30:00,18.659,18.724,18.542,18.691,500000.0
2008-07-15 17:31:00,18.633,18.794,18.633,18.691,500000.0
2008-07-15 17:32:00,18.715,18.744,18.612,18.721,450000.0
2008-07-15 17:33:00,18.635,18.762,18.635,18.715,350000.0
2008-07-15 17:34:00,18.785,18.819,18.696,18.814,550000.0
2008-07-15 17:35:00,18.801,18.847,18.699,18.715,550000.0
2008-07-15 17:36:00,18.708,18.812,18.685,18.812,550000.0
2008-07-15 17:37:00,18.828,18.865,18.742,18.82,400000.0
2008-07-15 17:38:00,18.87,18.87,18.739,18.852,500000.0
2008-07-15 17:39:00,18.761,18.863,18.76,18.786,550000.0
2008-07-15 17:40:00,18.849,18.849,18.671,18.833,450000.0
2008-07-15 17:41:00,18.801,18.847,18.722,18.759,550000.0
2008-07-15 17:42:00,18.766,18.871,18.766,18.79,350000.0
2008-07-15 17:43:00,18.893,18.938,18.787,18.916,500000.0
2008-07-15 17:44:00,18.932,18.966,18.812,18.828,500000.0
2008-07-15 17:45:00,18.944,18.949,18.861,18.898,400000.0
2008-07-15 17:46:00,18.985,18.985,18.822,18.937,750000.0
2008-07-15 17:47:00,19.052,19.052,18.905,18.96,500000.0
2008-07-15 17:48:00,18.97,19.022,18.926,19.022,400000.0
2008-07-15 17:49:00,18.995,19.024,18.884,18.924,600000.0
2008-07-15 17:50:00,19.035,19.062,18.948,18.963,600000.0
2008-07-15 17:51:00,18.902,19.013,18.902,19.013,500000.0
2008-07-15 17:52:00,18.994,18.994,18.846,18.882,350000.0
2008-07-15 17:53:00,18.837,18.933,18.808,18.808,700000.0
2008-07-15 17:54:00,18.915,18.949,18.821,18.912,450000.0
2008-07-15 17:55:00,18.95,18.975,18.863,18.863,350000.0
2008-07-15 17:56:00,18.836,18.939,18.832,18.939,550000.0
2008-07-15 17:57:00,18.926,18.975,18.848,18.961,400000.0
2008-07-15 17:58:00,18.853,18.987,18.853,18.987,350000.0
2008-07-15 17:59:00,18.897,18.949,18.835,18.857,600000.0
2008-07-15 18:00:00,18.888,19.025,18.826,18.992,650000.0
2008-07-15 18:01:00,18.935,19.003,18.888,18.95,350000.0
2008-07-15 18:02:00,18.983,18.983,18.883,18.906,350000.0
2008-07-15 18:03:00,18.838,19.008,18.838,18.86,550000.0
2008-07-15 18:04:00,18.892,18.971,18.87,18.885,350000.0
2008-07-15 18:05:00,18.887,18.894,18.817,18.858,450000.0
2008-07-15 18:06:00,18.884,18.941,18.825,18.941,400000.0
2008-07-15 18:07:00,18.92,18.923,18.818,18.828,350000.0
2008-07-15 18:08:00,18.926,18.926,18.788,18.839,350000.0
2008-07-15 18:09:00,18.943,18.951,18.833,18.902,450000.0
2008-07-15 18:10:00,18.854,18.973,18.854,18.951,350000.0
2008-07-15 18:11:00,18.919,18.99,18.869,18.956,450000.0
2008-07-15 18:12:00,18.846,18.96,18.846,18.882,400000.0
2008-07-15 18:13:00,18.93,18.93,18.829,18.878,350000.0
2008-07-15 18:14:00,18.921,18.954,18.827,18.932,650000.0
2008-07-15 18:15:00,18.947,18.947,18.809,18.809,350000.0
2008-07-15 18:16:00,18.945,18.945,18.804,18.846,450000.0
2008-07-15 18:17:00,18.817,18.945,18.817,18.831,350000.0
2008-07-15 18:18:00,18.952,18.952,18.84,18.919,350000.0
2008-07-15 18:19:00,18.834,18.954,18.834,18.908,400000.0
2008-07-15 18:20:00,18.919,18.923,18.808,18.902,400000.0
2008-07-15 18:21:00,18.91,18.928,18.852,18.928,400000.0
2008-07-15 18:22:00,18.912,18.958,18.821,18.933,450000.0
2008-07-15 18:23:00,18.859,18.891,18.843,18.864,550000.0
2008-07-15 18:24:00,18.861,18.912,18.796,18.796,550000.0
2008-07-15 18:25:00,18.792,18.93,18.792,18.84,350000.0
2008-07-15 18:26:00,18.874,18.891,18.773,18.864,400000.0
2008-07-15 18:27:00,18.86,18.919,18.813,18.813,350000.0
2008-07-15 18:28:00,18.752,18.852,18.712,18.76,450000.0
2008-07-15 18:29:00,18.792,18.888,18.784,18.785,700000.0
2008-07-15 18:30:00,18.859,18.864,18.722,18.827,400000.0
2008-07-15 18:31:00,18.823,18.823,18.745,18.797,450000.0
2008-07-15 18:32:00,18.793,18.793,18.7,18.724,350000.0
2008-07-15 18:33:00,18.752,18.851,18.691,18.846,550000.0
2008-07-15 18:34:00,18.793,18.826,18.698,18.698,550000.0
2008-07-15 18:35:00,18.767,18.84,18.687,18.817,550000.0
2008-07-15 18:36:00,18.789,18.893,18.783,18.784,600000.0
2008-07-15 18:37:00,18.864,18.916,18.803,18.86,600000.0
2008-07-15 18:38:00,18.891,18.897,18.79,18.825,500000.0
2008-07-15 18:39:00,18.84,18.914,18.806,18.806,500000.0
2008-07-15 18:40:00,18.889,18.904,18.801,18.904,350000.0
2008-07-15 18:41:00,18.804,18.955,18.804,18.83,400000.0
2008-07-15 18:42:00,18.936,18.936,18.838,18.85,400000.0
2008-07-15 18:43:00,18.822,18.943,18.822,18.943,450000.0
2008-07-15 18:44:00,18.809,18.911,18.773,18.849,500000.0
2008-07-15 18:45:00,18.92,18.92,18.797,18.852,350000.0
2008-07-15 18:46:00,18.84,18.924,18.769,18.837,350000.0
2008-07-15 18:47:00,18.911,18.926,18.789,18.885,450000.0
2008-07-15 18:48:00,18.798,18.912,18.782,18.83,350000.0
2008-07-15 18:49:00,18.835,18.915,18.759,18.849,450000.0
2008-07-15 18:50:00,18.941,18.99,18.839,18.915,950000.0
2008-07-15 18:51:00,18.905,18.933,18.798,18.933,550000.0
2008-07-15 18:52:00,18.823,18.879,18.82,18.879,350000.0
2008-07-15 18:53:00,18.939,18.939,18.807,18.807,550000.0
2008-07-15 18:54:00,18.856,18.961,18.836,18.957,500000.0
2008-07-15 18:55:00,18.858,18.928,18.81,18.81,400000.0
2008-07-15 18:56:00,18.808,18.918,18.779,18.87,400000.0
2008-07-15 18:57:00,18.8,18.927,18.8,18.885,500000.0
2008-07-15 18:58:00,18.868,18.935,18.834,18.869,400000.0
2008-07-15 18:59:00,18.872,18.934,18.818,18.818,600000.0
2008-07-15 19:00:00,18.813,18.889,18.813,18.889,350000.0
2008-07-15 19:01:00,18.815,18.884,18.773,18.878,350000.0
2008-07-15 19:02:00,18.784,18.887,18.769,18.769,550000.0
2008-07-15 19:03:00,18.86,18.894,18.763,18.894,550000.0
2008-07-15 19:04:00,18.786,18.898,18.73,18.73,450000.0
2008-07-15 19:05:00,18.88,18.88,18.788,18.853,450000.0
2008-07-15 19:06:00,18.774,18.872,18.774,18.791,400000.0
2008-07-15 19:07:00,18.878,18.878,18.749,18.875,350000.0
2008-07-15 19:08:00,18.798,18.851,18.798,18.821,350000.0
2008-07-15 19:09:00,18.847,18.909,18.773,18.846,500000.0
2008-07-15 19:10:00,18.858,18.904,18.793,18.841,450000.0
2008-07-15 19:11:00,18.905,18.916,18.828,18.916,550000.0
2008-07-15 19:12:00,18.943,18.943,18.827,18.827,350000.0
2008-07-15 19:13:00,18.853,18.997,18.844,18.926,600000.0
2008-07-15 19:14:00,18.95,18.971,18.862,18.862,400000.0
2008-07-15 19:15:00,18.881,18.964,18.877,18.943,350000.0
2008-07-15 19:16:00,18.904,18.935,18.825,18.845,550000.0
2008-07-15 19:17:00,18.824,18.931,18.802,18.881,550000.0
2008-07-15 19:18:00,18.902,18.907,18.787,18.907,400000.0
2008-07-15 19:19:00,18.817,18.893,18.764,18.875,650000.0
2008-07-15 19:20:00,18.822,18.908,18.792,18.908,550000.0
2008-07-15 19:21:00,18.906,18.945,18.797,18.917,400000.0
2008-07-15 19:22:00,18.943,18.951,18.84,18.93,450000.0
2008-07-15 19:23:00,18.934,18.936,18.775,18.798,450000.0
2008-07-15 19:24:00,18.869,18.931,18.801,18.931,550000.0
2008-07-15 19:25:00,18.918,18.927,18.763,18.927,400000.0
2008-07-15 19:26:00,18.937,18.945,18.823,18.934,400000.0
2008-07-15 19:27:00,18.918,18.945,18.821,18.94,450000.0
2008-07-15 19:28:00,18.93,18.939,18.807,18.819,400000.0
2008-07-15 19:30:00,18.951,18.951,18.797,18.845,400000.0
2008-07-15 19:31:00,18.924,18.932,18.823,18.932,500000.0
2008-07-15 19:32:00,18.831,18.94,18.789,18.789,400000.0
2008-07-15 19:33:00,18.857,18.933,18.809,18.916,400000.0
2008-07-15 19:34:00,18.86,18.904,18.794,18.797,650000.0
2008-07-15 19:35:00,18.819,18.915,18.773,18.847,550000.0
2008-07-15 19:36:00,18.894,18.926,18.85,18.917,350000.0
2008-07-15 19:37:00,18.9,18.9,18.784,18.818,500000.0
2008-07-15 19:38:00,18.846,18.938,18.805,18.914,400000.0
2008-07-15 19:39:00,18.924,18.924,18.803,18.886,400000.0
2008-07-15 19:40:00,18.933,18.933,18.811,18.816,400000.0
2008-07-15 19:41:00,18.851,18.893,18.812,18.837,350000.0
2008-07-15 19:42:00,18.864,18.896,18.775,18.775,500000.0
2008-07-15 19:43:00,18.81,18.93,18.81,18.827,500000.0
2008-07-15 19:44:00,18.787,18.881,18.781,18.841,350000.0
2008-07-15 19:45:00,18.863,18.905,18.838,18.9,300000.0
2008-07-15 19:46:00,18.93,18.93,18.799,18.861,550000.0
2008-07-15 19:47:00,18.884,18.963,18.821,18.821,400000.0
2008-07-15 19:48:00,18.884,18.915,18.803,18.888,350000.0
2008-07-15 19:49:00,18.902,18.904,18.79,18.825,350000.0
2008-07-15 19:50:00,18.787,18.911,18.787,18.9,450000.0
2008-07-15 19:51:00,18.851,18.918,18.79,18.79,350000.0
2008-07-15 19:52:00,18.813,18.948,18.811,18.886,450000.0
2008-07-15 19:53:00,18.864,18.949,18.819,18.913,400000.0
2008-07-15 19:54:00,18.896,18.927,18.812,18.812,400000.0
2008-07-15 19:55:00,18.847,18.906,18.816,18.829,350000.0
2008-07-15 19:56:00,18.819,18.937,18.815,18.87,550000.0
2008-07-15 19:57:00,18.913,18.933,18.814,18.933,350000.0
2008-07-15 19:58:00,18.892,18.938,18.807,18.824,400000.0
2008-07-15 19:59:00,18.905,18.916,18.813,18.902,350000.0
2008-07-15 20:00:00,18.81,18.939,18.805,18.916,350000.0
2008-07-15 20:01:00,18.861,18.877,18.738,18.877,350000.0
2008-07-15 20:02:00,18.833,18.849,18.727,18.793,350000.0
2008-07-15 20:03:00,18.819,18.909,18.773,18.809,500000.0
2008-07-15 20:04:00,18.789,18.926,18.785,18.881,400000.0
2008-07-15 20:05:00,18.833,18.857,18.821,18.857,150000.0
2008-07-15 20:06:00,18.867,18.903,18.811,18.863,500000.0
2008-07-15 20:07:00,18.821,18.878,18.796,18.823,400000.0
2008-07-15 20:08:00,18.813,18.891,18.786,18.796,450000.0
2008-07-15 20:09:00,18.785,18.891,18.761,18.872,900000.0
2008-07-15 20:10:00,18.88,18.916,18.783,18.916,450000.0
2008-07-15 20:11:00,18.843,18.894,18.782,18.782,800000.0
2008-07-15 20:12:00,18.854,18.871,18.775,18.793,400000.0
2008-07-15 20:13:00,18.861,18.876,18.774,18.876,500000.0
2008-07-15 20:14:00,18.798,18.934,18.798,18.803,400000.0
2008-07-15 20:15:00,18.818,18.923,18.799,18.923,550000.0
2008-07-15 20:16:00,18.865,18.922,18.801,18.922,400000.0
2008-07-15 20:17:00,18.792,18.936,18.792,18.914,500000.0
2008-07-15 20:18:00,18.877,18.912,18.786,18.878,450000.0
2008-07-15 20:19:00,18.829,18.894,18.782,18.828,350000.0
2008-07-15 20:20:00,18.861,18.922,18.767,18.922,400000.0
2008-07-15 20:21:00,18.834,18.938,18.828,18.828,350000.0
2008-07-15 20:23:00,18.819,18.896,18.77,18.873,400000.0
2008-07-15 20:24:00,18.892,18.927,18.845,18.927,400000.0
2008-07-15 20:26:00,18.914,18.922,18.816,18.828,400000.0
2008-07-15 20:28:00,18.895,18.895,18.892,18.892,100000.0
2008-07-15 20:29:00,18.896,18.938,18.83,18.891,500000.0
2008-07-15 20:30:00,18.839,18.902,18.812,18.871,400000.0
2008-07-15 20:31:00,18.907,18.907,18.822,18.87,450000.0
2008-07-15 20:34:00,18.783,18.921,18.783,18.91,250000.0
2008-07-15 20:35:00,18.888,18.888,18.752,18.805,400000.0
2008-07-15 20:36:00,18.757,18.866,18.757,18.767,350000.0
2008-07-15 20:37:00,18.873,18.894,18.784,18.889,500000.0
2008-07-15 20:38:00,18.795,18.906,18.795,18.83,500000.0
2008-07-15 20:39:00,18.817,18.86,18.782,18.782,350000.0
2008-07-15 20:40:00,18.903,18.912,18.773,18.878,500000.0
2008-07-15 20:41:00,18.775,18.907,18.775,18.877,250000.0
2008-07-15 20:42:00,18.836,18.881,18.791,18.88,300000.0
2008-07-15 20:44:00,18.807,18.888,18.773,18.888,400000.0
2008-07-15 20:45:00,18.884,18.898,18.786,18.898,300000.0
2008-07-15 20:46:00,18.8,18.903,18.8,18.883,550000.0
2008-07-15 20:48:00,18.861,18.921,18.803,18.875,550000.0
2008-07-15 20:50:00,18.841,18.858,18.786,18.857,400000.0
2008-07-15 20:51:00,18.878,18.878,18.769,18.798,500000.0
2008-07-15 20:52:00,18.796,18.922,18.768,18.832,550000.0
2008-07-15 20:53:00,18.85,18.89,18.791,18.834,450000.0
2008-07-15 20:54:00,18.835,18.856,18.753,18.841,550000.0
2008-07-15 20:55:00,18.774,18.795,18.774,18.795,100000.0
2008-07-15 20:56:00,18.779,18.821,18.733,18.784,500000.0
2008-07-15 20:57:00,18.846,18.846,18.784,18.794,200000.0
2008-07-15 20:58:00,18.807,18.807,18.772,18.772,100000.0
2008-07-15 20:59:00,18.807,18.84,18.702,18.724,350000.0
2008-07-15 21:00:00,18.791,18.791,18.737,18.737,250000.0
2008-07-15 21:02:00,18.82,18.827,18.694,18.823,250000.0
2008-07-15 21:03:00,18.818,18.818,18.72,18.72,150000.0
2008-07-15 21:04:00,18.669,18.818,18.669,18.738,500000.0
2008-07-15 21:05:00,18.681,18.861,18.681,18.717,550000.0
2008-07-15 21:06:00,18.744,18.803,18.709,18.783,250000.0
2008-07-15 21:07:00,18.817,18.828,18.696,18.813,450000.0
2008-07-15 21:08:00,18.768,18.79,18.692,18.692,200000.0
2008-07-15 21:09:00,18.831,18.831,18.701,18.822,400000.0
2008-07-15 21:10:00,18.726,18.847,18.726,18.749,350000.0
2008-07-15 21:11:00,18.826,18.826,18.695,18.695,400000.0
2008-07-15 21:12:00,18.774,18.839,18.719,18.829,350000.0
2008-07-15 21:13:00,18.834,18.836,18.722,18.836,350000.0
2008-07-15 21:14:00,18.788,18.8,18.656,18.777,450000.0
2008-07-15 21:15:00,18.824,18.851,18.733,18.851,350000.0
2008-07-15 21:16:00,18.791,18.912,18.791,18.874,550000.0
2008-07-15 21:18:00,18.819,18.859,18.727,18.754,450000.0
2008-07-15 21:19:00,18.836,18.836,18.716,18.755,250000.0
2008-07-15 21:20:00,18.829,18.829,18.697,18.699,400000.0
2008-07-15 21:21:00,18.788,18.826,18.731,18.751,350000.0
2008-07-15 21:22:00,18.708,18.84,18.691,18.765,350000.0
2008-07-15 21:23:00,18.834,18.834,18.68,18.736,450000.0
2008-07-15 21:24:00,18.826,18.826,18.816,18.816,100000.0
2008-07-15 21:25:00,18.733,18.893,18.733,18.821,350000.0
2008-07-15 21:26:00,18.81,18.825,18.762,18.805,400000.0
2008-07-15 21:27:00,18.726,18.821,18.726,18.821,100000.0
2008-07-15 21:28:00,18.777,18.856,18.735,18.824,500000.0
2008-07-15 21:29:00,18.758,18.886,18.708,18.803,650000.0
2008-07-15 21:30:00,18.835,18.859,18.752,18.752,250000.0
2008-07-15 21:32:00,18.796,18.846,18.718,18.733,350000.0
2008-07-15 21:33:00,18.781,18.823,18.774,18.774,200000.0
2008-07-15 21:36:00,18.814,18.849,18.772,18.849,350000.0
2008-07-15 21:37:00,18.768,18.873,18.768,18.818,400000.0
2008-07-15 21:38:00,18.841,18.841,18.723,18.821,400000.0
2008-07-15 21:39:00,18.748,18.819,18.679,18.725,500000.0
2008-07-15 21:40:00,18.796,18.821,18.693,18.821,500000.0
2008-07-15 21:41:00,18.717,18.802,18.679,18.679,350000.0
2008-07-15 21:42:00,18.762,18.82,18.673,18.781,550000.0
2008-07-15 21:43:00,18.765,18.883,18.728,18.858,600000.0
2008-07-15 21:44:00,18.797,18.845,18.797,18.806,250000.0
2008-07-15 21:45:00,18.81,18.827,18.729,18.749,550000.0
2008-07-15 21:46:00,18.825,18.825,18.776,18.794,300000.0
2008-07-15 21:47:00,18.807,18.857,18.757,18.841,400000.0
2008-07-15 21:48:00,18.806,18.859,18.75,18.757,400000.0
2008-07-15 21:49:00,18.715,18.82,18.715,18.804,450000.0
2008-07-15 21:50:00,18.818,18.868,18.748,18.846,500000.0
2008-07-15 21:51:00,18.818,18.865,18.741,18.741,500000.0
2008-07-15 21:52:00,18.866,18.897,18.751,18.804,350000.0
2008-07-15 21:53:00,18.855,18.859,18.713,18.859,400000.0
2008-07-15 21:54:00,18.775,18.881,18.775,18.809,350000.0
2008-07-15 21:55:00,18.816,18.846,18.731,18.833,400000.0
2008-07-15 21:56:00,18.816,18.87,18.751,18.862,450000.0
2008-07-15 21:57:00,18.778,18.863,18.778,18.805,500000.0
2008-07-15 21:59:00,18.787,18.869,18.758,18.85,350000.0
2008-07-15 22:00:00,18.861,18.861,18.716,18.856,500000.0
2008-07-15 22:02:00,18.813,18.873,18.739,18.814,550000.0
2008-07-15 22:04:00,18.85,18.851,18.826,18.85,250000.0
2008-07-15 22:06:00,18.731,18.861,18.717,18.82,600000.0
2008-07-15 22:07:00,18.782,18.846,18.709,18.846,350000.0
2008-07-15 22:08:00,18.792,18.792,18.741,18.741,150000.0
2008-07-15 22:10:00,18.789,18.857,18.757,18.821,800000.0
2008-07-15 22:11:00,18.718,18.855,18.718,18.763,200000.0
2008-07-15 22:12:00,18.835,18.876,18.738,18.836,350000.0
2008-07-15 22:13:00,18.817,18.817,18.732,18.732,150000.0
2008-07-15 22:14:00,18.801,18.873,18.77,18.873,400000.0
2008-07-15 22:15:00,18.805,18.851,18.805,18.849,250000.0
2008-07-15 22:20:00,18.829,18.876,18.715,18.715,550000.0
2008-07-15 22:21:00,18.765,18.765,18.765,18.765,50000.0
2008-07-15 22:22:00,18.81,18.81,18.802,18.802,100000.0
2008-07-15 22:23:00,18.734,18.828,18.734,18.744,200000.0
2008-07-15 22:24:00,18.722,18.853,18.713,18.827,400000.0
2008-07-15 22:25:00,18.762,18.862,18.717,18.847,500000.0
2008-07-15 22:29:00,18.782,18.782,18.782,18.782,50000.0
2008-07-15 22:30:00,18.781,18.848,18.734,18.792,650000.0
2008-07-15 22:34:00,18.848,18.903,18.768,18.783,450000.0
2008-07-15 22:36:00,18.767,18.873,18.74,18.745,450000.0
2008-07-15 22:37:00,18.875,18.875,18.839,18.839,100000.0
2008-07-15 22:40:00,18.78,18.78,18.753,18.753,100000.0
2008-07-15 22:41:00,18.759,18.849,18.725,18.725,300000.0
2008-07-15 22:43:00,18.748,18.81,18.725,18.725,150000.0
2008-07-15 22:44:00,18.764,18.892,18.764,18.865,150000.0
2008-07-15 22:45:00,18.79,18.867,18.788,18.841,250000.0
2008-07-15 22:46:00,18.743,18.883,18.743,18.818,200000.0
2008-07-15 22:47:00,18.759,18.892,18.759,18.8,250000.0
2008-07-15 22:48:00,18.761,18.863,18.737,18.829,300000.0
2008-07-15 22:49:00,18.774,18.835,18.717,18.719,600000.0
2008-07-15 22:50:00,18.755,18.855,18.698,18.74,350000.0
2008-07-15 22:52:00,18.78,18.863,18.78,18.804,250000.0
2008-07-15 22:53:00,18.846,18.849,18.841,18.849,150000.0
2008-07-15 22:55:00,18.798,18.884,18.74,18.74,500000.0
2008-07-15 22:56:00,18.881,18.885,18.758,18.84,450000.0
2008-07-15 22:57:00,18.883,18.883,18.74,18.798,400000.0
2008-07-15 22:59:00,18.833,18.886,18.77,18.8,950000.0
2008-07-15 23:00:00,18.744,18.848,18.73,18.788,450000.0
2008-07-15 23:03:00,18.799,18.847,18.799,18.847,200000.0
2008-07-15 23:10:00,18.864,18.864,18.823,18.823,100000.0
2008-07-15 23:11:00,18.884,18.884,18.764,18.767,400000.0
2008-07-15 23:12:00,18.859,18.888,18.785,18.819,350000.0
2008-07-15 23:13:00,18.829,18.838,18.724,18.724,350000.0
2008-07-15 23:14:00,18.842,18.847,18.75,18.763,600000.0
2008-07-15 23:15:00,18.792,18.824,18.704,18.779,400000.0
2008-07-15 23:16:00,18.84,18.884,18.755,18.884,400000.0
2008-07-15 23:17:00,18.867,18.867,18.76,18.76,150000.0
2008-07-15 23:18:00,18.824,18.868,18.757,18.84,300000.0
2008-07-15 23:19:00,18.838,18.871,18.756,18.756,300000.0
2008-07-15 23:20:00,18.756,18.869,18.756,18.798,400000.0
2008-07-15 23:21:00,18.846,18.846,18.841,18.841,100000.0
2008-07-15 23:24:00,18.848,18.848,18.722,18.732,400000.0
2008-07-15 23:28:00,18.777,18.869,18.777,18.79,150000.0
2008-07-15 23:30:00,18.742,18.874,18.742,18.869,700000.0
2008-07-15 23:35:00,18.791,18.832,18.791,18.832,100000.0
2008-07-15 23:40:00,18.819,18.874,18.754,18.836,550000.0
2008-07-15 23:42:00,18.768,18.862,18.768,18.862,100000.0
2008-07-15 23:50:00,18.844,18.872,18.73,18.868,1200000.0
2008-07-16 00:00:00,18.878,18.911,18.772,18.848,400000.0
2008-07-16 00:01:00,18.861,18.912,18.756,18.796,950000.0
2008-07-16 00:02:00,18.881,18.881,18.821,18.821,300000.0
2008-07-16 00:03:00,18.809,18.889,18.75,18.809,450000.0
2008-07-16 00:04:00,18.821,18.88,18.759,18.88,400000.0
2008-07-16 00:05:00,18.815,18.912,18.815,18.903,400000.0
2008-07-16 00:06:00,18.926,18.994,18.838,18.851,800000.0
2008-07-16 00:07:00,18.88,18.936,18.816,18.856,600000.0
2008-07-16 00:08:00,18.836,18.909,18.814,18.85,500000.0
2008-07-16 00:09:00,18.776,18.897,18.776,18.83,550000.0
2008-07-16 00:10:00,18.84,18.893,18.781,18.876,450000.0
2008-07-16 00:11:00,18.873,18.906,18.873,18.906,100000.0
2008-07-16 00:12:00,18.928,18.928,18.794,18.842,600000.0
2008-07-16 00:13:00,18.827,18.943,18.794,18.92,300000.0
2008-07-16 00:14:00,18.858,18.925,18.755,18.89,550000.0
2008-07-16 00:15:00,18.878,18.968,18.857,18.883,350000.0
2008-07-16 00:17:00,18.817,18.897,18.817,18.897,300000.0
2008-07-16 00:18:00,18.878,18.974,18.878,18.941,350000.0
2008-07-16 00:19:00,18.874,18.916,18.823,18.885,450000.0
2008-07-16 00:20:00,18.964,19.018,18.833,18.833,650000.0
2008-07-16 00:21:00,18.945,18.945,18.829,18.91,550000.0
2008-07-16 00:22:00,18.958,18.964,18.832,18.933,800000.0
2008-07-16 00:23:00,18.877,18.939,18.809,18.841,500000.0
2008-07-16 00:24:00,18.868,18.906,18.868,18.9,150000.0
2008-07-16 00:25:00,18.85,18.911,18.832,18.848,400000.0
2008-07-16 00:26:00,18.823,18.905,18.819,18.864,350000.0
2008-07-16 00:27:00,18.826,18.91,18.826,18.91,150000.0
2008-07-16 00:28:00,18.885,18.885,18.755,18.794,250000.0
2008-07-16 00:29:00,18.889,18.902,18.757,18.902,300000.0
2008-07-16 00:30:00,18.85,18.949,18.85,18.854,350000.0
2008-07-16 00:31:00,18.91,18.91,18.767,18.876,300000.0
2008-07-16 00:32:00,18.97,18.986,18.875,18.875,400000.0
2008-07-16 00:34:00,18.824,18.931,18.815,18.931,200000.0
2008-07-16 00:35:00,18.917,18.921,18.917,18.921,150000.0
2008-07-16 00:36:00,18.885,18.885,18.884,18.884,100000.0
2008-07-16 00:37:00,18.926,18.93,18.926,18.93,100000.0
2008-07-16 00:38:00,18.874,18.936,18.858,18.869,250000.0
2008-07-16 00:39:00,18.876,18.906,18.793,18.846,550000.0
2008-07-16 00:40:00,18.906,18.969,18.819,18.836,1250000.0
2008-07-16 00:42:00,18.913,18.928,18.853,18.853,400000.0
2008-07-16 00:43:00,18.924,18.924,18.806,18.832,200000.0
2008-07-16 00:44:00,18.936,18.936,18.83,18.841,500000.0
2008-07-16 00:45:00,18.846,18.935,18.817,18.899,300000.0
2008-07-16 00:46:00,18.923,18.936,18.869,18.869,300000.0
2008-07-16 00:47:00,18.89,18.926,18.842,18.842,150000.0
2008-07-16 00:48:00,18.894,18.923,18.798,18.872,400000.0
2008-07-16 00:49:00,18.895,18.96,18.873,18.873,300000.0
2008-07-16 00:50:00,18.802,18.902,18.777,18.893,400000.0
2008-07-16 00:53:00,18.883,18.974,18.812,18.89,550000.0
2008-07-16 00:55:00,18.819,18.916,18.819,18.846,350000.0
2008-07-16 00:56:00,18.83,18.925,18.813,18.925,300000.0
2008-07-16 00:57:00,18.85,18.916,18.802,18.916,150000.0
2008-07-16 00:58:00,18.802,18.93,18.802,18.89,550000.0
2008-07-16 00:59:00,18.815,18.901,18.814,18.875,400000.0
2008-07-16 01:00:00,18.921,18.921,18.782,18.813,1000000.0
2008-07-16 01:02:00,18.879,18.94,18.81,18.896,550000.0
2008-07-16 01:03:00,18.911,18.933,18.873,18.924,400000.0
2008-07-16 01:06:00,18.886,18.886,18.886,18.886,50000.0
2008-07-16 01:07:00,18.87,18.924,18.87,18.924,100000.0
2008-07-16 01:08:00,18.926,18.929,18.79,18.79,300000.0
2008-07-16 01:09:00,18.839,18.938,18.839,18.86,400000.0
2008-07-16 01:10:00,18.897,18.943,18.811,18.883,700000.0
2008-07-16 01:11:00,18.786,18.896,18.786,18.889,350000.0
2008-07-16 01:16:00,18.891,18.904,18.848,18.882,350000.0
2008-07-16 01:17:00,18.909,18.927,18.79,18.891,500000.0
2008-07-16 01:18:00,18.84,18.982,18.84,18.946,500000.0
2008-07-16 01:19:00,18.874,18.945,18.849,18.849,400000.0
2008-07-16 01:20:00,18.897,18.925,18.779,18.925,750000.0
2008-07-16 01:21:00,18.885,18.908,18.849,18.892,350000.0
2008-07-16 01:22:00,18.854,18.92,18.794,18.92,400000.0
2008-07-16 01:23:00,18.838,18.894,18.783,18.813,500000.0
2008-07-16 01:25:00,18.84,18.877,18.84,18.877,100000.0
2008-07-16 01:26:00,18.914,18.914,18.768,18.879,550000.0
2008-07-16 01:27:00,18.917,18.917,18.78,18.831,300000.0
2008-07-16 01:28:00,18.915,18.918,18.78,18.918,250000.0
2008-07-16 01:29:00,18.861,18.91,18.791,18.847,500000.0
2008-07-16 01:30:00,18.877,18.901,18.784,18.797,500000.0
2008-07-16 01:31:00,18.884,18.919,18.839,18.903,400000.0
2008-07-16 01:32:00,18.823,18.909,18.782,18.909,350000.0
2008-07-16 01:33:00,18.827,18.827,18.821,18.821,100000.0
2008-07-16 01:34:00,18.878,18.908,18.813,18.842,450000.0
2008-07-16 01:35:00,18.836,18.906,18.836,18.901,350000.0
2008-07-16 01:38:00,18.925,18.925,18.82,18.82,350000.0
2008-07-16 01:39:00,18.885,18.896,18.796,18.858,350000.0
2008-07-16 01:40:00,18.874,18.924,18.799,18.827,550000.0
2008-07-16 01:41:00,18.805,18.917,18.805,18.917,350000.0
2008-07-16 01:42:00,18.795,18.924,18.777,18.862,450000.0
2008-07-16 01:44:00,18.909,18.909,18.791,18.891,350000.0
2008-07-16 01:47:00,18.808,18.838,18.808,18.838,100000.0
2008-07-16 01:48:00,18.841,18.863,18.811,18.863,200000.0
2008-07-16 01:49:00,18.819,18.877,18.784,18.855,450000.0
2008-07-16 01:50:00,18.77,18.776,18.77,18.776,100000.0
2008-07-16 01:52:00,18.865,18.923,18.808,18.82,650000.0
2008-07-16 01:53:00,18.824,18.9,18.821,18.823,300000.0
2008-07-16 01:54:00,18.814,18.892,18.785,18.824,550000.0
2008-07-16 01:55:00,18.813,18.906,18.785,18.82,550000.0
2008-07-16 01:56:00,18.807,18.888,18.807,18.807,350000.0
2008-07-16 01:57:00,18.87,18.886,18.766,18.886,250000.0
2008-07-16 01:58:00,18.885,18.885,18.769,18.769,400000.0
2008-07-16 02:00:00,18.815,18.859,18.749,18.823,550000.0
2008-07-16 02:01:00,18.858,18.858,18.804,18.856,400000.0
2008-07-16 02:02:00,18.889,18.889,18.76,18.852,300000.0
2008-07-16 02:03:00,18.828,18.851,18.735,18.735,350000.0
2008-07-16 02:04:00,18.762,18.837,18.713,18.766,450000.0
2008-07-16 02:05:00,18.762,18.881,18.762,18.846,350000.0
2008-07-16 02:06:00,18.847,18.851,18.752,18.821,400000.0
2008-07-16 02:07:00,18.782,18.915,18.772,18.803,450000.0
2008-07-16 02:08:00,18.837,18.854,18.837,18.854,100000.0
2008-07-16 02:09:00,18.86,18.884,18.741,18.884,600000.0
2008-07-16 02:10:00,18.826,18.826,18.734,18.78,500000.0
2008-07-16 02:11:00,18.816,18.859,18.713,18.744,550000.0
2008-07-16 02:12:00,18.762,18.874,18.762,18.82,400000.0
2008-07-16 02:13:00,18.831,18.846,18.754,18.764,550000.0
2008-07-16 02:14:00,18.759,18.863,18.705,18.806,500000.0
2008-07-16 02:15:00,18.801,18.843,18.754,18.762,500000.0
2008-07-16 02:16:00,18.707,18.847,18.705,18.841,500000.0
2008-07-16 02:17:00,18.807,18.815,18.702,18.733,400000.0
2008-07-16 02:18:00,18.763,18.835,18.713,18.731,550000.0
2008-07-16 02:19:00,18.857,18.864,18.733,18.816,500000.0
2008-07-16 02:20:00,18.779,18.845,18.732,18.832,500000.0
2008-07-16 02:21:00,18.789,18.816,18.672,18.679,400000.0
2008-07-16 02:22:00,18.797,18.822,18.725,18.796,400000.0
2008-07-16 02:23:00,18.821,18.827,18.753,18.753,250000.0
2008-07-16 02:24:00,18.739,18.837,18.733,18.837,350000.0
2008-07-16 02:25:00,18.845,18.863,18.711,18.778,450000.0
2008-07-16 02:27:00,18.771,18.843,18.727,18.826,300000.0
2008-07-16 02:30:00,18.807,18.866,18.742,18.84,550000.0
2008-07-16 02:34:00,18.847,18.847,18.762,18.813,350000.0
2008-07-16 02:35:00,18.797,18.797,18.795,18.795,100000.0
2008-07-16 02:36:00,18.736,18.849,18.733,18.739,550000.0
2008-07-16 02:37:00,18.801,18.846,18.73,18.846,300000.0
2008-07-16 02:38:00,18.82,18.82,18.746,18.746,100000.0
2008-07-16 02:39:00,18.803,18.883,18.792,18.829,450000.0
2008-07-16 02:40:00,18.869,18.869,18.799,18.799,200000.0
2008-07-16 02:41:00,18.796,18.866,18.741,18.829,250000.0
2008-07-16 02:44:00,18.791,18.831,18.696,18.831,500000.0
2008-07-16 02:45:00,18.781,18.781,18.781,18.781,50000.0
2008-07-16 02:46:00,18.76,18.87,18.689,18.748,550000.0
2008-07-16 02:47:00,18.793,18.853,18.729,18.811,550000.0
2008-07-16 02:48:00,18.783,18.801,18.713,18.801,300000.0
2008-07-16 02:49:00,18.771,18.821,18.692,18.772,500000.0
2008-07-16 02:50:00,18.78,18.917,18.72,18.72,550000.0
2008-07-16 02:51:00,18.758,18.787,18.698,18.779,400000.0
2008-07-16 02:52:00,18.72,18.831,18.72,18.831,350000.0
2008-07-16 02:54:00,18.774,18.774,18.659,18.698,250000.0
2008-07-16 02:55:00,18.696,18.815,18.673,18.72,500000.0
2008-07-16 02:56:00,18.744,18.843,18.727,18.795,350000.0
2008-07-16 02:58:00,18.74,18.822,18.689,18.76,600000.0
2008-07-16 02:59:00,18.765,18.817,18.716,18.717,850000.0
2008-07-16 03:00:00,18.736,18.821,18.736,18.821,100000.0
2008-07-16 03:01:00,18.796,18.802,18.725,18.741,350000.0
2008-07-16 03:02:00,18.795,18.802,18.669,18.712,650000.0
2008-07-16 03:03:00,18.768,18.838,18.722,18.729,300000.0
2008-07-16 03:04:00,18.754,18.852,18.748,18.75,500000.0
2008-07-16 03:05:00,18.754,18.853,18.712,18.756,550000.0
2008-07-16 03:06:00,18.724,18.724,18.709,18.709,100000.0
2008-07-16 03:07:00,18.768,18.829,18.724,18.791,400000.0
2008-07-16 03:08:00,18.79,18.801,18.79,18.801,100000.0
2008-07-16 03:10:00,18.716,18.729,18.716,18.729,150000.0
2008-07-16 03:11:00,18.742,18.822,18.742,18.76,350000.0
2008-07-16 03:12:00,18.753,18.828,18.742,18.742,400000.0
2008-07-16 03:13:00,18.758,18.788,18.73,18.763,300000.0
2008-07-16 03:14:00,18.711,18.82,18.709,18.776,700000.0
2008-07-16 03:15:00,18.736,18.805,18.736,18.77,250000.0
2008-07-16 03:16:00,18.778,18.781,18.777,18.777,150000.0
2008-07-16 03:17:00,18.792,18.824,18.753,18.788,250000.0
2008-07-16 03:19:00,18.841,18.841,18.733,18.733,400000.0
2008-07-16 03:20:00,18.827,18.847,18.767,18.796,200000.0
2008-07-16 03:21:00,18.734,18.734,18.732,18.732,100000.0
2008-07-16 03:22:00,18.828,18.837,18.755,18.788,400000.0
2008-07-16 03:23:00,18.8,18.8,18.8,18.8,50000.0
2008-07-16 03:25:00,18.724,18.858,18.689,18.689,450000.0
2008-07-16 03:26:00,18.812,18.812,18.747,18.802,300000.0
2008-07-16 03:27:00,18.724,18.861,18.724,18.822,400000.0
2008-07-16 03:28:00,18.809,18.836,18.702,18.702,300000.0
2008-07-16 03:29:00,18.793,18.866,18.723,18.732,950000.0
2008-07-16 03:30:00,18.743,18.859,18.743,18.836,350000.0
2008-07-16 03:31:00,18.848,18.856,18.713,18.718,400000.0
2008-07-16 03:32:00,18.782,18.819,18.675,18.707,350000.0
2008-07-16 03:33:00,18.8,18.823,18.786,18.818,350000.0
2008-07-16 03:34:00,18.837,18.837,18.721,18.748,500000.0
2008-07-16 03:35:00,18.715,18.856,18.715,18.856,300000.0
2008-07-16 03:37:00,18.799,18.824,18.763,18.763,350000.0
2008-07-16 03:38:00,18.821,18.844,18.704,18.844,450000.0
2008-07-16 03:39:00,18.728,18.874,18.704,18.782,900000.0
2008-07-16 03:40:00,18.819,18.822,18.674,18.822,350000.0
2008-07-16 03:41:00,18.694,18.805,18.694,18.805,200000.0
2008-07-16 03:42:00,18.725,18.793,18.725,18.78,200000.0
2008-07-16 03:43:00,18.769,18.781,18.655,18.781,450000.0
2008-07-16 03:44:00,18.813,18.813,18.794,18.811,150000.0
2008-07-16 03:45:00,18.801,18.833,18.801,18.833,100000.0
2008-07-16 03:46:00,18.816,18.816,18.708,18.708,450000.0
2008-07-16 03:47:00,18.769,18.803,18.708,18.803,350000.0
2008-07-16 03:48:00,18.718,18.809,18.648,18.809,250000.0
2008-07-16 03:49:00,18.775,18.775,18.654,18.703,450000.0
2008-07-16 03:50:00,18.791,18.791,18.639,18.735,350000.0
2008-07-16 03:51:00,18.708,18.818,18.708,18.798,400000.0
2008-07-16 03:55:00,18.697,18.791,18.692,18.712,500000.0
2008-07-16 03:56:00,18.811,18.818,18.674,18.818,500000.0
2008-07-16 03:57:00,18.791,18.791,18.717,18.717,350000.0
2008-07-16 03:58:00,18.729,18.831,18.723,18.831,700000.0
2008-07-16 03:59:00,18.756,18.851,18.699,18.773,500000.0
2008-07-16 04:00:00,18.761,18.761,18.669,18.709,550000.0
2008-07-16 04:01:00,18.686,18.777,18.686,18.777,150000.0
2008-07-16 04:02:00,18.697,18.81,18.669,18.81,150000.0
2008-07-16 04:03:00,18.805,18.826,18.716,18.79,300000.0
2008-07-16 04:04:00,18.704,18.704,18.697,18.697,150000.0
2008-07-16 04:05:00,18.768,18.826,18.712,18.815,300000.0
2008-07-16 04:06:00,18.772,18.83,18.707,18.787,550000.0
2008-07-16 04:07:00,18.796,18.814,18.68,18.69,400000.0
2008-07-16 04:08:00,18.773,18.822,18.683,18.761,400000.0
2008-07-16 04:09:00,18.801,18.865,18.707,18.823,900000.0
2008-07-16 04:10:00,18.82,18.82,18.718,18.718,100000.0
2008-07-16 04:11:00,18.709,18.83,18.709,18.83,300000.0
2008-07-16 04:12:00,18.76,18.814,18.715,18.734,550000.0
2008-07-16 04:13:00,18.799,18.81,18.69,18.81,350000.0
2008-07-16 04:14:00,18.825,18.829,18.703,18.829,450000.0
2008-07-16 04:15:00,18.71,18.834,18.71,18.799,300000.0
2008-07-16 04:17:00,18.686,18.707,18.686,18.707,100000.0
2008-07-16 04:18:00,18.835,18.838,18.735,18.743,250000.0
2008-07-16 04:19:00,18.816,18.816,18.665,18.766,500000.0
2008-07-16 04:20:00,18.814,18.814,18.702,18.702,100000.0
2008-07-16 04:25:00,18.822,18.828,18.674,18.674,450000.0
2008-07-16 04:26:00,18.697,18.848,18.697,18.72,400000.0
2008-07-16 04:27:00,18.841,18.841,18.744,18.76,250000.0
2008-07-16 04:28:00,18.726,18.838,18.726,18.76,550000.0
2008-07-16 04:29:00,18.82,18.82,18.681,18.687,550000.0
2008-07-16 04:30:00,18.797,18.8,18.697,18.726,350000.0
2008-07-16 04:31:00,18.769,18.819,18.731,18.819,400000.0
2008-07-16 04:32:00,18.81,18.81,18.663,18.736,450000.0
2008-07-16 04:33:00,18.665,18.782,18.649,18.746,400000.0
2008-07-16 04:34:00,18.764,18.767,18.673,18.696,350000.0
2008-07-16 04:35:00,18.68,18.769,18.68,18.721,200000.0
2008-07-16 04:36:00,18.756,18.811,18.672,18.73,400000.0
2008-07-16 04:37:00,18.68,18.804,18.68,18.777,300000.0
2008-07-16 04:38:00,18.745,18.818,18.691,18.766,350000.0
2008-07-16 04:39:00,18.759,18.81,18.694,18.765,950000.0
2008-07-16 04:40:00,18.753,18.807,18.688,18.807,150000.0
2008-07-16 04:41:00,18.77,18.792,18.679,18.764,450000.0
2008-07-16 04:42:00,18.818,18.818,18.725,18.725,350000.0
2008-07-16 04:43:00,18.78,18.78,18.769,18.769,200000.0
2008-07-16 04:45:00,18.698,18.806,18.698,18.791,400000.0
2008-07-16 04:46:00,18.751,18.793,18.717,18.773,400000.0
2008-07-16 04:48:00,18.714,18.769,18.701,18.769,150000.0
2008-07-16 04:49:00,18.808,18.808,18.699,18.699,400000.0
2008-07-16 04:50:00,18.715,18.738,18.674,18.674,300000.0
2008-07-16 04:51:00,18.794,18.799,18.786,18.79,350000.0
2008-07-16 04:52:00,18.772,18.801,18.771,18.801,150000.0
2008-07-16 04:53:00,18.752,18.798,18.724,18.798,200000.0
2008-07-16 04:54:00,18.791,18.798,18.736,18.783,400000.0
2008-07-16 04:55:00,18.729,18.784,18.684,18.731,350000.0
2008-07-16 04:56:00,18.732,18.778,18.728,18.769,250000.0
2008-07-16 04:58:00,18.791,18.793,18.676,18.772,450000.0
2008-07-16 05:00:00,18.763,18.794,18.714,18.763,300000.0
2008-07-16 05:02:00,18.796,18.804,18.67,18.778,400000.0
2008-07-16 05:03:00,18.748,18.774,18.726,18.734,250000.0
2008-07-16 05:04:00,18.761,18.761,18.761,18.761,50000.0
2008-07-16 05:05:00,18.738,18.782,18.734,18.734,200000.0
2008-07-16 05:06:00,18.805,18.807,18.726,18.726,350000.0
2008-07-16 05:07:00,18.754,18.799,18.701,18.701,250000.0
2008-07-16 05:08:00,18.783,18.818,18.706,18.722,300000.0
2008-07-16 05:09:00,18.726,18.813,18.726,18.766,400000.0
2008-07-16 05:10:00,18.805,18.831,18.699,18.699,300000.0
2008-07-16 05:11:00,18.687,18.777,18.681,18.685,500000.0
2008-07-16 05:12:00,18.763,18.793,18.684,18.793,350000.0
2008-07-16 05:13:00,18.699,18.823,18.699,18.789,350000.0
2008-07-16 05:14:00,18.771,18.771,18.694,18.694,150000.0
2008-07-16 05:16:00,18.762,18.793,18.686,18.758,350000.0
2008-07-16 05:17:00,18.702,18.76,18.702,18.76,100000.0
2008-07-16 05:18:00,18.794,18.794,18.711,18.711,300000.0
2008-07-16 05:19:00,18.811,18.811,18.724,18.734,550000.0
2008-07-16 05:20:00,18.806,18.826,18.727,18.727,500000.0
2008-07-16 05:21:00,18.722,18.722,18.722,18.722,50000.0
2008-07-16 05:22:00,18.662,18.779,18.662,18.742,550000.0
2008-07-16 05:23:00,18.771,18.801,18.771,18.801,100000.0
2008-07-16 05:24:00,18.765,18.765,18.714,18.721,200000.0
2008-07-16 05:25:00,18.768,18.819,18.73,18.778,250000.0
2008-07-16 05:26:00,18.712,18.758,18.659,18.669,350000.0
2008-07-16 05:27:00,18.719,18.719,18.719,18.719,50000.0
2008-07-16 05:28:00,18.718,18.718,18.718,18.718,50000.0
2008-07-16 05:29:00,18.724,18.785,18.702,18.766,400000.0
2008-07-16 05:30:00,18.797,18.797,18.674,18.694,400000.0
2008-07-16 05:31:00,18.695,18.779,18.695,18.768,200000.0
2008-07-16 05:32:00,18.782,18.782,18.655,18.673,400000.0
2008-07-16 05:33:00,18.719,18.721,18.683,18.721,150000.0
2008-07-16 05:34:00,18.786,18.786,18.659,18.659,300000.0
2008-07-16 05:35:00,18.786,18.786,18.717,18.779,250000.0
2008-07-16 05:36:00,18.729,18.768,18.636,18.636,450000.0
2008-07-16 05:37:00,18.711,18.742,18.664,18.703,350000.0
2008-07-16 05:38:00,18.735,18.764,18.734,18.743,400000.0
2008-07-16 05:39:00,18.689,18.786,18.689,18.77,300000.0
2008-07-16 05:40:00,18.682,18.788,18.682,18.788,400000.0
2008-07-16 05:41:00,18.723,18.794,18.687,18.763,250000.0
2008-07-16 05:43:00,18.626,18.704,18.619,18.633,450000.0
2008-07-16 05:44:00,18.706,18.779,18.667,18.667,350000.0
2008-07-16 05:45:00,18.755,18.786,18.635,18.734,300000.0
2008-07-16 05:46:00,18.694,18.78,18.692,18.763,300000.0
2008-07-16 05:47:00,18.805,18.805,18.759,18.759,100000.0
2008-07-16 05:48:00,18.783,18.783,18.634,18.77,400000.0
2008-07-16 05:49:00,18.746,18.776,18.643,18.688,450000.0
2008-07-16 05:50:00,18.782,18.782,18.629,18.629,350000.0
2008-07-16 05:51:00,18.653,18.785,18.648,18.653,400000.0
2008-07-16 05:52:00,18.681,18.766,18.653,18.653,350000.0
2008-07-16 05:53:00,18.689,18.717,18.688,18.717,250000.0
2008-07-16 05:54:00,18.727,18.75,18.727,18.75,100000.0
2008-07-16 05:55:00,18.661,18.756,18.661,18.756,150000.0
2008-07-16 05:56:00,18.642,18.687,18.613,18.613,350000.0
2008-07-16 05:57:00,18.767,18.767,18.637,18.645,350000.0
2008-07-16 05:58:00,18.73,18.73,18.699,18.699,100000.0
2008-07-16 05:59:00,18.758,18.758,18.672,18.714,450000.0
2008-07-16 06:00:00,18.68,18.742,18.618,18.74,500000.0
2008-07-16 06:01:00,18.636,18.761,18.636,18.696,350000.0
2008-07-16 06:02:00,18.675,18.752,18.633,18.633,300000.0
2008-07-16 06:03:00,18.738,18.743,18.636,18.684,350000.0
2008-07-16 06:04:00,18.675,18.754,18.668,18.734,400000.0
2008-07-16 06:05:00,18.664,18.722,18.664,18.722,250000.0
2008-07-16 06:06:00,18.679,18.763,18.615,18.724,550000.0
2008-07-16 06:07:00,18.779,18.779,18.744,18.744,150000.0
2008-07-16 06:10:00,18.781,18.794,18.702,18.702,200000.0
2008-07-16 06:11:00,18.701,18.765,18.701,18.765,100000.0
2008-07-16 06:12:00,18.751,18.757,18.624,18.701,300000.0
2008-07-16 06:13:00,18.692,18.763,18.669,18.669,550000.0
2008-07-16 06:14:00,18.761,18.761,18.603,18.694,450000.0
2008-07-16 06:15:00,18.747,18.747,18.589,18.708,400000.0
2008-07-16 06:16:00,18.741,18.741,18.741,18.741,50000.0
2008-07-16 06:17:00,18.736,18.813,18.687,18.784,550000.0
2008-07-16 06:18:00,18.771,18.784,18.729,18.774,400000.0
2008-07-16 06:19:00,18.788,18.794,18.704,18.704,300000.0
2008-07-16 06:20:00,18.741,18.797,18.7,18.778,250000.0
2008-07-16 06:21:00,18.769,18.784,18.728,18.747,300000.0
2008-07-16 06:22:00,18.792,18.793,18.65,18.768,300000.0
2008-07-16 06:23:00,18.816,18.844,18.686,18.686,350000.0
2008-07-16 06:24:00,18.72,18.804,18.718,18.738,550000.0
2008-07-16 06:25:00,18.804,18.804,18.804,18.804,100000.0
2008-07-16 06:28:00,18.714,18.791,18.677,18.713,550000.0
2008-07-16 06:29:00,18.759,18.79,18.723,18.752,350000.0
2008-07-16 06:30:00,18.706,18.772,18.672,18.772,500000.0
2008-07-16 06:31:00,18.768,18.772,18.687,18.751,400000.0
2008-07-16 06:32:00,18.774,18.812,18.712,18.79,400000.0
2008-07-16 06:33:00,18.705,18.878,18.705,18.754,400000.0
2008-07-16 06:34:00,18.773,18.774,18.695,18.774,250000.0
2008-07-16 06:35:00,18.735,18.816,18.712,18.816,400000.0
2008-07-16 06:36:00,18.786,18.841,18.719,18.825,450000.0
2008-07-16 06:37:00,18.713,18.771,18.661,18.771,250000.0
2008-07-16 06:38:00,18.715,18.834,18.695,18.834,550000.0
2008-07-16 06:39:00,18.701,18.815,18.68,18.815,950000.0
2008-07-16 06:40:00,18.816,18.859,18.701,18.79,400000.0
2008-07-16 06:41:00,18.815,18.815,18.815,18.815,50000.0
2008-07-16 06:42:00,18.718,18.825,18.693,18.762,350000.0
2008-07-16 06:43:00,18.77,18.824,18.69,18.731,550000.0
2008-07-16 06:44:00,18.749,18.812,18.749,18.782,250000.0
2008-07-16 06:45:00,18.788,18.828,18.788,18.828,100000.0
2008-07-16 06:46:00,18.821,18.821,18.684,18.782,350000.0
2008-07-16 06:47:00,18.716,18.882,18.716,18.8,500000.0
2008-07-16 06:48:00,18.659,18.78,18.659,18.678,350000.0
2008-07-16 06:49:00,18.711,18.838,18.667,18.808,800000.0
2008-07-16 06:50:00,18.799,18.829,18.732,18.829,400000.0
2008-07-16 06:51:00,18.797,18.826,18.705,18.809,500000.0
2008-07-16 06:52:00,18.839,18.839,18.716,18.793,250000.0
2008-07-16 06:53:00,18.704,18.778,18.704,18.778,100000.0
2008-07-16 06:54:00,18.815,18.815,18.666,18.666,100000.0
2008-07-16 06:55:00,18.737,18.776,18.689,18.717,400000.0
2008-07-16 06:56:00,18.803,18.803,18.691,18.758,550000.0
2008-07-16 06:57:00,18.704,18.826,18.698,18.733,550000.0
2008-07-16 06:58:00,18.742,18.798,18.713,18.794,350000.0
2008-07-16 06:59:00,18.724,18.796,18.667,18.69,650000.0
2008-07-16 07:00:00,18.691,18.824,18.691,18.713,400000.0
2008-07-16 07:01:00,18.762,18.834,18.724,18.767,450000.0
2008-07-16 07:02:00,18.709,18.786,18.709,18.786,100000.0
2008-07-16 07:03:00,18.811,18.841,18.742,18.767,400000.0
2008-07-16 07:04:00,18.786,18.822,18.675,18.711,500000.0
2008-07-16 07:05:00,18.788,18.843,18.688,18.705,500000.0
2008-07-16 07:06:00,18.838,18.838,18.756,18.777,350000.0
2008-07-16 07:07:00,18.768,18.821,18.684,18.792,500000.0
2008-07-16 07:08:00,18.693,18.757,18.693,18.757,250000.0
2008-07-16 07:09:00,18.701,18.81,18.701,18.703,400000.0
2008-07-16 07:10:00,18.829,18.829,18.679,18.769,350000.0
2008-07-16 07:11:00,18.787,18.79,18.671,18.79,350000.0
2008-07-16 07:12:00,18.709,18.84,18.7,18.813,400000.0
2008-07-16 07:13:00,18.666,18.785,18.666,18.702,400000.0
2008-07-16 07:14:00,18.704,18.79,18.704,18.759,400000.0
2008-07-16 07:15:00,18.813,18.813,18.667,18.744,350000.0
2008-07-16 07:17:00,18.765,18.821,18.694,18.752,500000.0
2008-07-16 07:18:00,18.832,18.846,18.727,18.795,550000.0
2008-07-16 07:19:00,18.807,18.818,18.701,18.775,550000.0
2008-07-16 07:20:00,18.812,18.83,18.728,18.804,350000.0
2008-07-16 07:21:00,18.807,18.807,18.715,18.761,300000.0
2008-07-16 07:22:00,18.812,18.836,18.727,18.751,300000.0
2008-07-16 07:23:00,18.775,18.814,18.685,18.685,350000.0
2008-07-16 07:24:00,18.755,18.764,18.703,18.764,350000.0
2008-07-16 07:25:00,18.788,18.834,18.716,18.716,550000.0
2008-07-16 07:26:00,18.764,18.78,18.705,18.705,400000.0
2008-07-16 07:27:00,18.821,18.821,18.686,18.751,500000.0
2008-07-16 07:28:00,18.787,18.824,18.718,18.78,400000.0
2008-07-16 07:29:00,18.748,18.795,18.722,18.722,400000.0
2008-07-16 07:30:00,18.703,18.795,18.637,18.728,550000.0
2008-07-16 07:31:00,18.697,18.789,18.654,18.709,550000.0
2008-07-16 07:32:00,18.788,18.794,18.66,18.698,450000.0
2008-07-16 07:33:00,18.792,18.852,18.715,18.715,350000.0
2008-07-16 07:34:00,18.763,18.819,18.738,18.771,450000.0
2008-07-16 07:35:00,18.73,18.788,18.706,18.727,250000.0
2008-07-16 07:36:00,18.718,18.801,18.673,18.673,500000.0
2008-07-16 07:37:00,18.768,18.816,18.701,18.701,350000.0
2008-07-16 07:38:00,18.757,18.82,18.696,18.82,450000.0
2008-07-16 07:39:00,18.773,18.811,18.695,18.811,400000.0
2008-07-16 07:40:00,18.802,18.812,18.67,18.812,350000.0
2008-07-16 07:41:00,18.779,18.826,18.704,18.722,400000.0
2008-07-16 07:42:00,18.814,18.85,18.707,18.735,350000.0
2008-07-16 07:43:00,18.804,18.829,18.763,18.829,150000.0
2008-07-16 07:44:00,18.817,18.817,18.689,18.689,550000.0
2008-07-16 07:45:00,18.815,18.847,18.746,18.746,350000.0
2008-07-16 07:46:00,18.775,18.846,18.722,18.814,550000.0
2008-07-16 07:47:00,18.731,18.819,18.675,18.808,550000.0
2008-07-16 07:48:00,18.7,18.83,18.659,18.76,550000.0
2008-07-16 07:49:00,18.787,18.83,18.702,18.786,550000.0
2008-07-16 07:50:00,18.841,18.873,18.758,18.791,450000.0
2008-07-16 07:51:00,18.774,18.782,18.774,18.782,100000.0
2008-07-16 07:52:00,18.715,18.839,18.715,18.839,500000.0
2008-07-16 07:53:00,18.815,18.828,18.708,18.828,500000.0
2008-07-16 07:54:00,18.78,18.823,18.698,18.729,350000.0
2008-07-16 07:55:00,18.775,18.845,18.709,18.812,350000.0
2008-07-16 07:56:00,18.74,18.804,18.717,18.731,350000.0
2008-07-16 07:57:00,18.749,18.817,18.66,18.66,450000.0
2008-07-16 07:58:00,18.741,18.829,18.707,18.755,500000.0
2008-07-16 07:59:00,18.783,18.819,18.707,18.707,450000.0
2008-07-16 08:00:00,18.695,18.779,18.686,18.755,350000.0
2008-07-16 08:01:00,18.719,18.84,18.719,18.84,350000.0
2008-07-16 08:02:00,18.751,18.839,18.751,18.82,400000.0
2008-07-16 08:03:00,18.778,18.83,18.713,18.726,450000.0
2008-07-16 08:04:00,18.714,18.815,18.714,18.739,350000.0
2008-07-16 08:05:00,18.726,18.788,18.692,18.721,400000.0
2008-07-16 08:06:00,18.791,18.819,18.744,18.788,400000.0
2008-07-16 08:07:00,18.815,18.846,18.722,18.802,450000.0
2008-07-16 08:08:00,18.752,18.864,18.73,18.828,400000.0
2008-07-16 08:09:00,18.808,18.808,18.668,18.735,400000.0
2008-07-16 08:10:00,18.802,18.837,18.714,18.783,400000.0
2008-07-16 08:11:00,18.71,18.803,18.651,18.701,500000.0
2008-07-16 08:12:00,18.818,18.826,18.746,18.773,400000.0
2008-07-16 08:13:00,18.769,18.807,18.695,18.807,350000.0
2008-07-16 08:14:00,18.809,18.822,18.674,18.822,400000.0
2008-07-16 08:15:00,18.798,18.839,18.73,18.73,400000.0
2008-07-16 08:16:00,18.822,18.822,18.686,18.686,350000.0
2008-07-16 08:17:00,18.816,18.848,18.737,18.825,500000.0
2008-07-16 08:18:00,18.833,18.833,18.669,18.781,500000.0
2008-07-16 08:19:00,18.831,18.882,18.77,18.785,400000.0
2008-07-16 08:20:00,18.748,18.848,18.715,18.832,400000.0
2008-07-16 08:21:00,18.855,18.865,18.725,18.831,400000.0
2008-07-16 08:22:00,18.757,18.844,18.716,18.835,550000.0
2008-07-16 08:23:00,18.701,18.856,18.701,18.751,350000.0
2008-07-16 08:24:00,18.759,18.832,18.753,18.753,350000.0
2008-07-16 08:25:00,18.806,18.832,18.742,18.763,400000.0
2008-07-16 08:26:00,18.786,18.832,18.725,18.828,400000.0
2008-07-16 08:27:00,18.777,18.877,18.771,18.83,400000.0
2008-07-16 08:28:00,18.795,18.795,18.731,18.756,450000.0
2008-07-16 08:29:00,18.79,18.881,18.79,18.791,400000.0
2008-07-16 08:30:00,18.771,18.875,18.747,18.843,500000.0
2008-07-16 08:31:00,18.813,18.854,18.758,18.772,450000.0
2008-07-16 08:32:00,18.749,18.857,18.72,18.839,400000.0
2008-07-16 08:33:00,18.702,18.845,18.702,18.795,450000.0
2008-07-16 08:34:00,18.79,18.832,18.707,18.832,450000.0
2008-07-16 08:35:00,18.817,18.853,18.74,18.817,550000.0
2008-07-16 08:36:00,18.731,18.788,18.731,18.735,350000.0
2008-07-16 08:37:00,18.757,18.885,18.757,18.775,350000.0
2008-07-16 08:38:00,18.882,18.892,18.75,18.782,400000.0
2008-07-16 08:39:00,18.767,18.864,18.744,18.853,500000.0
2008-07-16 08:40:00,18.89,18.89,18.711,18.812,350000.0
2008-07-16 08:41:00,18.727,18.859,18.727,18.841,500000.0
2008-07-16 08:42:00,18.82,18.849,18.708,18.805,350000.0
2008-07-16 08:43:00,18.739,18.852,18.739,18.811,350000.0
2008-07-16 08:44:00,18.842,18.859,18.721,18.823,550000.0
2008-07-16 08:45:00,18.77,18.813,18.701,18.727,350000.0
2008-07-16 08:46:00,18.836,18.867,18.731,18.731,550000.0
2008-07-16 08:47:00,18.754,18.873,18.738,18.824,550000.0
2008-07-16 08:48:00,18.845,18.845,18.719,18.808,350000.0
2008-07-16 08:49:00,18.816,18.844,18.754,18.799,500000.0
2008-07-16 08:50:00,18.75,18.884,18.732,18.74,550000.0
2008-07-16 08:51:00,18.773,18.823,18.757,18.79,450000.0
2008-07-16 08:52:00,18.807,18.827,18.737,18.802,350000.0
2008-07-16 08:53:00,18.778,18.881,18.739,18.793,400000.0
2008-07-16 08:54:00,18.785,18.785,18.659,18.7,400000.0
2008-07-16 08:55:00,18.752,18.817,18.702,18.732,450000.0
2008-07-16 08:56:00,18.706,18.755,18.645,18.698,400000.0
2008-07-16 08:58:00,18.721,18.744,18.634,18.675,500000.0
2008-07-16 08:59:00,18.783,18.794,18.664,18.718,350000.0
2008-07-16 09:00:00,18.759,18.79,18.666,18.761,1500000.0
2008-07-16 09:01:00,18.766,18.786,18.688,18.75,1250000.0
2008-07-16 09:02:00,18.779,18.812,18.686,18.686,350000.0
2008-07-16 09:03:00,18.685,18.798,18.66,18.798,350000.0
2008-07-16 09:04:00,18.76,18.806,18.699,18.723,450000.0
2008-07-16 09:05:00,18.782,18.829,18.691,18.806,400000.0
2008-07-16 09:06:00,18.78,18.792,18.686,18.724,450000.0
2008-07-16 09:07:00,18.761,18.79,18.708,18.709,350000.0
2008-07-16 09:08:00,18.706,18.822,18.647,18.752,400000.0
2008-07-16 09:09:00,18.797,18.805,18.688,18.805,350000.0
2008-07-16 09:10:00,18.708,18.789,18.653,18.717,450000.0
2008-07-16 09:11:00,18.749,18.785,18.675,18.783,350000.0
2008-07-16 09:12:00,18.76,18.856,18.737,18.806,550000.0
2008-07-16 09:13:00,18.802,18.846,18.708,18.846,550000.0
2008-07-16 09:14:00,18.757,18.872,18.757,18.829,400000.0
2008-07-16 09:15:00,18.85,18.85,18.69,18.771,500000.0
2008-07-16 09:16:00,18.878,18.878,18.767,18.863,400000.0
2008-07-16 09:17:00,18.792,18.862,18.765,18.862,400000.0
2008-07-16 09:18:00,18.835,18.874,18.718,18.837,500000.0
2008-07-16 09:19:00,18.849,18.853,18.696,18.745,500000.0
2008-07-16 09:20:00,18.782,18.84,18.745,18.823,350000.0
2008-07-16 09:21:00,18.825,18.845,18.759,18.759,450000.0
2008-07-16 09:22:00,18.834,18.846,18.762,18.785,400000.0
2008-07-16 09:23:00,18.814,18.821,18.696,18.821,400000.0
2008-07-16 09:24:00,18.803,18.86,18.789,18.789,350000.0
2008-07-16 09:25:00,18.806,18.835,18.715,18.799,350000.0
2008-07-16 09:26:00,18.79,18.846,18.752,18.846,350000.0
2008-07-16 09:27:00,18.853,18.887,18.741,18.8,550000.0
2008-07-16 09:28:00,18.794,18.858,18.771,18.786,1550000.0
2008-07-16 09:29:00,18.728,18.833,18.728,18.767,400000.0
2008-07-16 09:30:00,18.785,18.901,18.753,18.795,450000.0
2008-07-16 09:31:00,18.839,18.84,18.762,18.785,350000.0
2008-07-16 09:32:00,18.742,18.873,18.742,18.773,350000.0
2008-07-16 09:33:00,18.786,18.91,18.752,18.759,350000.0
2008-07-16 09:34:00,18.751,18.905,18.708,18.721,1950000.0
2008-07-16 09:35:00,18.877,18.877,18.784,18.804,350000.0
2008-07-16 09:36:00,18.882,18.883,18.809,18.877,400000.0
2008-07-16 09:37:00,18.867,18.91,18.779,18.872,450000.0
2008-07-16 09:38:00,18.829,18.888,18.786,18.848,550000.0
2008-07-16 09:39:00,18.835,18.903,18.787,18.787,550000.0
2008-07-16 09:40:00,18.865,18.895,18.755,18.895,500000.0
2008-07-16 09:41:00,18.785,18.856,18.728,18.728,450000.0
2008-07-16 09:42:00,18.758,18.828,18.758,18.828,450000.0
2008-07-16 09:43:00,18.803,18.874,18.77,18.852,550000.0
2008-07-16 09:44:00,18.748,18.89,18.748,18.89,450000.0
2008-07-16 09:45:00,18.824,18.88,18.741,18.825,350000.0
2008-07-16 09:46:00,18.854,18.854,18.686,18.739,450000.0
2008-07-16 09:47:00,18.834,18.886,18.755,18.886,400000.0
2008-07-16 09:48:00,18.825,18.849,18.73,18.766,450000.0
2008-07-16 09:49:00,18.878,18.878,18.76,18.834,400000.0
2008-07-16 09:50:00,18.802,18.88,18.726,18.789,350000.0
2008-07-16 09:51:00,18.817,18.87,18.736,18.825,400000.0
2008-07-16 09:52:00,18.823,18.866,18.705,18.809,400000.0
2008-07-16 09:53:00,18.794,18.794,18.659,18.774,300000.0
2008-07-16 09:54:00,18.723,18.903,18.723,18.846,750000.0
2008-07-16 09:55:00,18.753,18.848,18.747,18.848,450000.0
2008-07-16 09:56:00,18.78,18.817,18.719,18.817,450000.0
2008-07-16 09:57:00,18.734,18.83,18.709,18.792,450000.0
2008-07-16 09:58:00,18.756,18.833,18.741,18.741,400000.0
2008-07-16 09:59:00,18.679,18.814,18.679,18.776,400000.0
2008-07-16 10:00:00,18.814,18.814,18.687,18.694,350000.0
2008-07-16 10:01:00,18.733,18.848,18.733,18.76,350000.0
2008-07-16 10:02:00,18.819,18.829,18.706,18.829,450000.0
2008-07-16 10:03:00,18.753,18.802,18.657,18.692,500000.0
2008-07-16 10:04:00,18.756,18.82,18.733,18.765,550000.0
2008-07-16 10:05:00,18.768,18.815,18.73,18.738,350000.0
2008-07-16 10:06:00,18.732,18.813,18.732,18.766,500000.0
2008-07-16 10:07:00,18.843,18.843,18.764,18.821,400000.0
2008-07-16 10:08:00,18.812,18.822,18.731,18.786,550000.0
2008-07-16 10:09:00,18.794,18.84,18.714,18.766,350000.0
2008-07-16 10:10:00,18.808,18.856,18.699,18.713,650000.0
2008-07-16 10:11:00,18.857,18.857,18.731,18.83,400000.0
2008-07-16 10:12:00,18.815,18.815,18.687,18.728,550000.0
2008-07-16 10:13:00,18.753,18.836,18.723,18.771,350000.0
2008-07-16 10:14:00,18.78,18.875,18.757,18.776,550000.0
2008-07-16 10:15:00,18.767,18.827,18.691,18.752,350000.0
2008-07-16 10:16:00,18.761,18.847,18.734,18.741,550000.0
2008-07-16 10:17:00,18.818,18.818,18.685,18.685,500000.0
2008-07-16 10:18:00,18.82,18.842,18.699,18.775,550000.0
2008-07-16 10:19:00,18.81,18.841,18.712,18.841,550000.0
2008-07-16 10:20:00,18.715,18.794,18.693,18.788,350000.0
2008-07-16 10:21:00,18.777,18.806,18.685,18.751,350000.0
2008-07-16 10:22:00,18.764,18.825,18.696,18.825,500000.0
2008-07-16 10:23:00,18.819,18.826,18.684,18.826,400000.0
2008-07-16 10:24:00,18.766,18.845,18.752,18.845,500000.0
2008-07-16 10:25:00,18.78,18.795,18.671,18.697,500000.0
2008-07-16 10:26:00,18.753,18.87,18.736,18.849,350000.0
2008-07-16 10:27:00,18.796,18.83,18.716,18.727,400000.0
2008-07-16 10:28:00,18.806,18.843,18.731,18.784,600000.0
2008-07-16 10:29:00,18.784,18.784,18.661,18.688,350000.0
2008-07-16 10:30:00,18.852,18.852,18.777,18.777,400000.0
2008-07-16 10:31:00,18.857,18.857,18.736,18.787,550000.0
2008-07-16 10:32:00,18.786,18.837,18.688,18.837,650000.0
2008-07-16 10:33:00,18.737,18.854,18.736,18.736,450000.0
2008-07-16 10:34:00,18.784,18.877,18.752,18.795,450000.0
2008-07-16 10:35:00,18.795,18.825,18.702,18.712,450000.0
2008-07-16 10:36:00,18.858,18.859,18.739,18.854,400000.0
2008-07-16 10:37:00,18.779,18.874,18.755,18.845,400000.0
2008-07-16 10:38:00,18.823,18.83,18.682,18.83,550000.0
2008-07-16 10:39:00,18.747,18.868,18.736,18.849,350000.0
2008-07-16 10:40:00,18.768,18.837,18.688,18.8,550000.0
2008-07-16 10:41:00,18.855,18.86,18.712,18.763,400000.0
2008-07-16 10:42:00,18.794,18.86,18.746,18.807,400000.0
2008-07-16 10:43:00,18.804,18.843,18.707,18.843,450000.0
2008-07-16 10:44:00,18.749,18.861,18.732,18.81,350000.0
2008-07-16 10:45:00,18.738,18.799,18.738,18.776,350000.0
2008-07-16 10:46:00,18.726,18.895,18.726,18.746,600000.0
2008-07-16 10:47:00,18.825,18.856,18.758,18.758,400000.0
2008-07-16 10:48:00,18.768,18.859,18.737,18.737,550000.0
2008-07-16 10:49:00,18.792,18.848,18.74,18.821,500000.0
2008-07-16 10:50:00,18.845,18.848,18.707,18.74,450000.0
2008-07-16 10:51:00,18.777,18.873,18.749,18.873,350000.0
2008-07-16 10:52:00,18.762,18.918,18.762,18.8,550000.0
2008-07-16 10:53:00,18.848,18.848,18.739,18.847,350000.0
2008-07-16 10:54:00,18.817,18.86,18.721,18.86,400000.0
2008-07-16 10:55:00,18.805,18.855,18.742,18.772,350000.0
2008-07-16 10:56:00,18.779,18.84,18.708,18.803,450000.0
2008-07-16 10:57:00,18.816,18.861,18.773,18.773,400000.0
2008-07-16 10:58:00,18.816,18.866,18.734,18.866,450000.0
2008-07-16 10:59:00,18.858,18.858,18.723,18.779,350000.0
2008-07-16 11:00:00,18.776,18.861,18.741,18.772,400000.0
2008-07-16 11:01:00,18.796,18.867,18.748,18.867,450000.0
2008-07-16 11:02:00,18.833,18.851,18.721,18.788,350000.0
2008-07-16 11:03:00,18.74,18.846,18.695,18.746,400000.0
2008-07-16 11:04:00,18.853,18.853,18.72,18.85,500000.0
2008-07-16 11:05:00,18.81,18.854,18.774,18.848,400000.0
2008-07-16 11:06:00,18.784,18.849,18.75,18.838,400000.0
2008-07-16 11:07:00,18.814,18.848,18.717,18.717,400000.0
2008-07-16 11:08:00,18.765,18.85,18.7,18.795,500000.0
2008-07-16 11:09:00,18.886,18.886,18.75,18.885,500000.0
2008-07-16 11:10:00,18.752,18.901,18.752,18.839,450000.0
2008-07-16 11:11:00,18.776,18.872,18.741,18.854,400000.0
2008-07-16 11:12:00,18.737,18.844,18.688,18.727,600000.0
2008-07-16 11:13:00,18.816,18.833,18.729,18.797,500000.0
2008-07-16 11:14:00,18.837,18.837,18.713,18.736,350000.0
2008-07-16 11:15:00,18.821,18.862,18.736,18.813,550000.0
2008-07-16 11:16:00,18.84,18.886,18.737,18.852,550000.0
2008-07-16 11:17:00,18.856,18.862,18.722,18.832,700000.0
2008-07-16 11:18:00,18.821,18.87,18.721,18.76,400000.0
2008-07-16 11:19:00,18.79,18.807,18.732,18.744,450000.0
2008-07-16 11:20:00,18.825,18.856,18.739,18.856,500000.0
2008-07-16 11:21:00,18.695,18.818,18.674,18.674,450000.0
2008-07-16 11:22:00,18.756,18.827,18.73,18.788,500000.0
2008-07-16 11:23:00,18.738,18.868,18.738,18.819,400000.0
2008-07-16 11:24:00,18.732,18.797,18.712,18.728,400000.0
2008-07-16 11:25:00,18.712,18.818,18.703,18.818,350000.0
2008-07-16 11:27:00,18.845,18.858,18.726,18.83,450000.0
2008-07-16 11:29:00,18.731,18.844,18.699,18.831,600000.0
2008-07-16 11:30:00,18.74,18.827,18.715,18.744,400000.0
2008-07-16 11:31:00,18.783,18.804,18.693,18.804,550000.0
2008-07-16 11:32:00,18.841,18.841,18.707,18.791,650000.0
2008-07-16 11:33:00,18.704,18.875,18.704,18.823,550000.0
2008-07-16 11:34:00,18.778,18.854,18.719,18.822,450000.0
2008-07-16 11:35:00,18.806,18.819,18.733,18.818,400000.0
2008-07-16 11:36:00,18.765,18.879,18.734,18.738,400000.0
2008-07-16 11:37:00,18.784,18.83,18.725,18.812,450000.0
2008-07-16 11:38:00,18.729,18.866,18.729,18.747,400000.0
2008-07-16 11:39:00,18.862,18.873,18.731,18.845,550000.0
2008-07-16 11:40:00,18.851,18.851,18.733,18.733,500000.0
2008-07-16 11:41:00,18.821,18.851,18.733,18.837,400000.0
2008-07-16 11:42:00,18.755,18.905,18.755,18.82,350000.0
2008-07-16 11:43:00,18.83,18.855,18.731,18.779,550000.0
2008-07-16 11:44:00,18.814,18.842,18.717,18.808,550000.0
2008-07-16 11:46:00,18.804,18.841,18.747,18.782,350000.0
2008-07-16 11:47:00,18.851,18.851,18.74,18.754,400000.0
2008-07-16 11:48:00,18.76,18.833,18.737,18.743,550000.0
2008-07-16 11:49:00,18.814,18.87,18.739,18.825,400000.0
2008-07-16 11:50:00,18.836,18.836,18.666,18.704,350000.0
2008-07-16 11:51:00,18.785,18.83,18.715,18.715,450000.0
2008-07-16 11:52:00,18.743,18.86,18.743,18.86,500000.0
2008-07-16 11:53:00,18.773,18.83,18.754,18.754,500000.0
2008-07-16 11:54:00,18.723,18.838,18.723,18.838,650000.0
2008-07-16 11:55:00,18.862,18.872,18.735,18.735,400000.0
2008-07-16 11:56:00,18.744,18.824,18.724,18.771,400000.0
2008-07-16 11:57:00,18.798,18.869,18.724,18.743,550000.0
2008-07-16 11:58:00,18.845,18.859,18.761,18.835,450000.0
2008-07-16 11:59:00,18.86,18.874,18.738,18.738,550000.0
2008-07-16 12:00:00,18.797,18.876,18.779,18.876,450000.0
2008-07-16 12:01:00,18.858,18.858,18.714,18.834,500000.0
2008-07-16 12:02:00,18.874,18.874,18.737,18.775,500000.0
2008-07-16 12:03:00,18.722,18.877,18.722,18.838,450000.0
2008-07-16 12:04:00,18.86,18.875,18.692,18.73,550000.0
2008-07-16 12:06:00,18.812,18.851,18.737,18.753,400000.0
2008-07-16 12:07:00,18.722,18.851,18.702,18.702,350000.0
2008-07-16 12:08:00,18.792,18.792,18.68,18.7,500000.0
2008-07-16 12:09:00,18.752,18.891,18.752,18.869,550000.0
2008-07-16 12:10:00,18.836,18.836,18.758,18.805,350000.0
2008-07-16 12:11:00,18.72,18.815,18.717,18.739,350000.0
2008-07-16 12:12:00,18.682,18.793,18.647,18.793,550000.0
2008-07-16 12:13:00,18.838,18.852,18.722,18.823,350000.0
2008-07-16 12:14:00,18.757,18.864,18.727,18.753,450000.0
2008-07-16 12:15:00,18.843,18.859,18.762,18.842,350000.0
2008-07-16 12:16:00,18.782,18.85,18.726,18.815,450000.0
2008-07-16 12:17:00,18.871,18.902,18.76,18.796,400000.0
2008-07-16 12:18:00,18.763,18.886,18.751,18.837,350000.0
2008-07-16 12:19:00,18.816,18.839,18.758,18.759,550000.0
2008-07-16 12:20:00,18.871,18.875,18.807,18.807,350000.0
2008-07-16 12:21:00,18.814,18.918,18.814,18.834,450000.0
2008-07-16 12:22:00,18.871,18.9,18.774,18.851,450000.0
2008-07-16 12:23:00,18.886,18.909,18.779,18.844,550000.0
2008-07-16 12:24:00,18.831,18.913,18.754,18.878,500000.0
2008-07-16 12:25:00,18.906,18.906,18.824,18.824,450000.0
2008-07-16 12:26:00,18.842,18.905,18.788,18.849,550000.0
2008-07-16 12:27:00,18.89,18.956,18.805,18.924,500000.0
2008-07-16 12:28:00,18.765,18.869,18.758,18.777,350000.0
2008-07-16 12:29:00,18.825,18.878,18.771,18.794,400000.0
2008-07-16 12:30:00,18.798,18.904,18.781,18.904,400000.0
2008-07-16 12:31:00,18.847,18.856,18.809,18.848,350000.0
2008-07-16 12:32:00,18.747,18.884,18.747,18.856,450000.0
2008-07-16 12:33:00,18.776,18.905,18.776,18.869,450000.0
2008-07-16 12:34:00,18.878,18.915,18.808,18.915,350000.0
2008-07-16 12:35:00,18.843,18.908,18.782,18.867,550000.0
2008-07-16 12:36:00,18.855,18.857,18.762,18.846,550000.0
2008-07-16 12:37:00,18.88,18.908,18.801,18.873,400000.0
2008-07-16 12:38:00,18.772,18.887,18.754,18.887,400000.0
2008-07-16 12:39:00,18.749,18.856,18.749,18.798,550000.0
2008-07-16 12:40:00,18.746,18.898,18.746,18.761,450000.0
2008-07-16 12:41:00,18.829,18.838,18.737,18.833,450000.0
2008-07-16 12:42:00,18.796,18.81,18.673,18.673,500000.0
2008-07-16 12:43:00,18.831,18.833,18.699,18.699,350000.0
2008-07-16 12:44:00,18.73,18.825,18.73,18.767,350000.0
2008-07-16 12:45:00,18.706,18.823,18.68,18.714,400000.0
2008-07-16 12:46:00,18.755,18.894,18.755,18.779,400000.0
2008-07-16 12:47:00,18.839,18.839,18.742,18.755,350000.0
2008-07-16 12:48:00,18.779,18.846,18.708,18.728,500000.0
2008-07-16 12:49:00,18.729,18.842,18.703,18.735,400000.0
2008-07-16 12:50:00,18.711,18.862,18.711,18.825,450000.0
2008-07-16 12:51:00,18.752,18.827,18.687,18.687,450000.0
2008-07-16 12:52:00,18.778,18.806,18.664,18.693,350000.0
2008-07-16 12:53:00,18.715,18.804,18.675,18.804,400000.0
2008-07-16 12:54:00,18.737,18.834,18.71,18.792,400000.0
2008-07-16 12:55:00,18.781,18.828,18.706,18.749,400000.0
2008-07-16 12:56:00,18.794,18.795,18.667,18.795,450000.0
2008-07-16 12:57:00,18.743,18.809,18.681,18.768,400000.0
2008-07-16 12:58:00,18.703,18.817,18.679,18.817,400000.0
2008-07-16 12:59:00,18.693,18.805,18.693,18.725,350000.0
2008-07-16 13:00:00,18.682,18.814,18.682,18.74,550000.0
2008-07-16 13:01:00,18.781,18.781,18.668,18.771,400000.0
2008-07-16 13:02:00,18.819,18.819,18.731,18.771,500000.0
2008-07-16 13:03:00,18.735,18.807,18.695,18.787,350000.0
2008-07-16 13:04:00,18.693,18.807,18.693,18.773,450000.0
2008-07-16 13:05:00,18.723,18.808,18.664,18.778,400000.0
2008-07-16 13:06:00,18.815,18.865,18.706,18.746,450000.0
2008-07-16 13:07:00,18.768,18.831,18.757,18.813,450000.0
2008-07-16 13:08:00,18.76,18.819,18.706,18.793,350000.0
2008-07-16 13:09:00,18.776,18.813,18.67,18.689,400000.0
2008-07-16 13:10:00,18.648,18.796,18.625,18.796,500000.0
2008-07-16 13:11:00,18.784,18.803,18.705,18.774,400000.0
2008-07-16 13:12:00,18.8,18.81,18.686,18.773,350000.0
2008-07-16 13:13:00,18.728,18.811,18.675,18.804,550000.0
2008-07-16 13:14:00,18.684,18.813,18.684,18.766,400000.0
2008-07-16 13:15:00,18.756,18.77,18.696,18.699,450000.0
2008-07-16 13:16:00,18.785,18.819,18.667,18.769,500000.0
2008-07-16 13:17:00,18.706,18.757,18.617,18.745,450000.0
2008-07-16 13:18:00,18.746,18.746,18.634,18.677,350000.0
2008-07-16 13:19:00,18.735,18.749,18.594,18.645,700000.0
2008-07-16 13:20:00,18.671,18.735,18.596,18.636,800000.0
2008-07-16 13:21:00,18.666,18.733,18.618,18.719,400000.0
2008-07-16 13:22:00,18.607,18.743,18.607,18.638,550000.0
2008-07-16 13:23:00,18.715,18.733,18.622,18.648,450000.0
2008-07-16 13:24:00,18.659,18.738,18.655,18.688,350000.0
2008-07-16 13:25:00,18.576,18.68,18.553,18.654,450000.0
2008-07-16 13:26:00,18.701,18.701,18.647,18.661,400000.0
2008-07-16 13:27:00,18.589,18.688,18.574,18.599,500000.0
2008-07-16 13:28:00,18.7,18.712,18.6,18.6,400000.0
2008-07-16 13:29:00,18.691,18.733,18.603,18.712,400000.0
2008-07-16 13:30:00,18.633,18.724,18.633,18.697,450000.0
2008-07-16 13:31:00,18.712,18.752,18.565,18.657,550000.0
2008-07-16 13:32:00,18.657,18.673,18.59,18.646,400000.0
2008-07-16 13:33:00,18.618,18.708,18.55,18.604,350000.0
2008-07-16 13:34:00,18.527,18.688,18.527,18.673,700000.0
2008-07-16 13:35:00,18.584,18.666,18.573,18.632,550000.0
2008-07-16 13:36:00,18.59,18.721,18.585,18.673,650000.0
2008-07-16 13:37:00,18.612,18.687,18.586,18.602,400000.0
2008-07-16 13:38:00,18.584,18.715,18.584,18.698,350000.0
2008-07-16 13:39:00,18.628,18.737,18.623,18.635,600000.0
2008-07-16 13:40:00,18.692,18.692,18.539,18.66,500000.0
2008-07-16 13:41:00,18.612,18.718,18.605,18.611,400000.0
2008-07-16 13:42:00,18.633,18.738,18.618,18.644,350000.0
2008-07-16 13:43:00,18.76,18.76,18.598,18.657,750000.0
2008-07-16 13:44:00,18.635,18.756,18.635,18.647,450000.0
2008-07-16 13:45:00,18.679,18.786,18.652,18.737,350000.0
2008-07-16 13:46:00,18.701,18.737,18.614,18.699,350000.0
2008-07-16 13:47:00,18.735,18.735,18.647,18.706,400000.0
2008-07-16 13:48:00,18.729,18.729,18.677,18.715,350000.0
2008-07-16 13:49:00,18.663,18.725,18.625,18.625,350000.0
2008-07-16 13:50:00,18.626,18.722,18.551,18.59,550000.0
2008-07-16 13:51:00,18.63,18.752,18.616,18.632,350000.0
2008-07-16 13:52:00,18.716,18.733,18.641,18.641,400000.0
2008-07-16 13:53:00,18.755,18.755,18.64,18.722,400000.0
2008-07-16 13:54:00,18.652,18.74,18.579,18.71,400000.0
2008-07-16 13:55:00,18.73,18.73,18.616,18.616,350000.0
2008-07-16 13:56:00,18.661,18.727,18.619,18.687,400000.0
2008-07-16 13:57:00,18.73,18.73,18.549,18.653,400000.0
2008-07-16 13:58:00,18.629,18.72,18.578,18.64,550000.0
2008-07-16 13:59:00,18.731,18.731,18.628,18.712,350000.0
2008-07-16 14:00:00,18.608,18.718,18.59,18.713,450000.0
2008-07-16 14:01:00,18.728,18.728,18.626,18.713,400000.0
2008-07-16 14:02:00,18.617,18.728,18.617,18.655,400000.0
2008-07-16 14:03:00,18.61,18.7,18.61,18.688,350000.0
2008-07-16 14:04:00,18.698,18.709,18.594,18.687,400000.0
2008-07-16 14:05:00,18.737,18.737,18.606,18.737,400000.0
2008-07-16 14:06:00,18.661,18.731,18.624,18.624,450000.0
2008-07-16 14:07:00,18.723,18.734,18.603,18.734,350000.0
2008-07-16 14:08:00,18.65,18.732,18.592,18.698,400000.0
2008-07-16 14:09:00,18.714,18.716,18.61,18.634,400000.0
2008-07-16 14:10:00,18.652,18.734,18.592,18.714,400000.0
2008-07-16 14:11:00,18.711,18.711,18.561,18.623,500000.0
2008-07-16 14:12:00,18.606,18.679,18.606,18.656,350000.0
2008-07-16 14:13:00,18.642,18.76,18.641,18.684,450000.0
2008-07-16 14:14:00,18.662,18.736,18.662,18.679,350000.0
2008-07-16 14:15:00,18.713,18.742,18.637,18.678,350000.0
2008-07-16 14:16:00,18.74,18.787,18.64,18.773,500000.0
2008-07-16 14:17:00,18.687,18.772,18.66,18.735,400000.0
2008-07-16 14:18:00,18.71,18.745,18.665,18.707,400000.0
2008-07-16 14:19:00,18.766,18.812,18.618,18.665,700000.0
2008-07-16 14:20:00,18.802,18.827,18.703,18.778,500000.0
2008-07-16 14:21:00,18.836,18.836,18.698,18.777,400000.0
2008-07-16 14:22:00,18.838,18.838,18.729,18.817,400000.0
2008-07-16 14:23:00,18.821,18.87,18.739,18.787,450000.0
2008-07-16 14:24:00,18.831,18.842,18.75,18.835,400000.0
2008-07-16 14:25:00,18.783,18.901,18.745,18.745,350000.0
2008-07-16 14:26:00,18.87,18.87,18.737,18.863,500000.0
2008-07-16 14:27:00,18.786,18.876,18.68,18.702,550000.0
2008-07-16 14:28:00,18.894,18.924,18.771,18.81,450000.0
2008-07-16 14:29:00,18.77,18.85,18.707,18.707,550000.0
2008-07-16 14:30:00,18.853,18.905,18.762,18.794,350000.0
2008-07-16 14:31:00,18.951,18.97,18.847,18.903,400000.0
2008-07-16 14:32:00,18.977,18.977,18.834,18.924,550000.0
2008-07-16 14:33:00,18.888,18.924,18.778,18.812,650000.0
2008-07-16 14:34:00,18.976,18.976,18.845,18.906,350000.0
2008-07-16 14:35:00,18.871,18.945,18.82,18.915,350000.0
2008-07-16 14:36:00,18.925,18.93,18.837,18.875,400000.0
2008-07-16 14:37:00,18.805,18.919,18.761,18.919,400000.0
2008-07-16 14:38:00,18.939,18.939,18.815,18.85,500000.0
2008-07-16 14:39:00,18.859,18.916,18.783,18.855,500000.0
2008-07-16 14:40:00,18.837,19.021,18.837,19.021,400000.0
2008-07-16 14:41:00,18.98,19.004,18.893,18.982,350000.0
2008-07-16 14:42:00,18.993,18.998,18.855,18.919,500000.0
2008-07-16 14:43:00,18.981,18.981,18.825,18.931,350000.0
2008-07-16 14:44:00,18.832,19.001,18.832,18.944,350000.0
2008-07-16 14:45:00,18.938,18.952,18.89,18.91,400000.0
2008-07-16 14:46:00,18.993,18.993,18.881,18.91,450000.0
2008-07-16 14:47:00,18.877,18.982,18.872,18.982,550000.0
2008-07-16 14:48:00,18.966,18.988,18.92,18.92,400000.0
2008-07-16 14:49:00,18.985,19.001,18.901,18.922,400000.0
2008-07-16 14:50:00,18.983,18.99,18.865,18.93,500000.0
2008-07-16 14:51:00,18.883,19.012,18.883,18.914,400000.0
2008-07-16 14:52:00,18.926,18.984,18.895,18.901,500000.0
2008-07-16 14:53:00,18.958,19.022,18.859,19.022,450000.0
2008-07-16 14:54:00,18.995,19.017,18.869,18.881,550000.0
2008-07-16 14:55:00,19.003,19.003,18.876,18.998,400000.0
2008-07-16 14:56:00,18.972,18.999,18.927,18.971,450000.0
2008-07-16 14:57:00,18.914,18.998,18.869,18.915,400000.0
2008-07-16 14:58:00,18.978,19.001,18.915,18.989,450000.0
2008-07-16 14:59:00,18.997,19.038,18.966,19.036,350000.0
2008-07-16 15:00:00,18.921,19.029,18.895,19.01,350000.0
2008-07-16 15:01:00,19.031,19.06,18.943,19.024,450000.0
2008-07-16 15:02:00,19.054,19.087,18.947,19.034,400000.0
2008-07-16 15:03:00,18.988,19.033,18.932,18.932,500000.0
2008-07-16 15:04:00,18.946,19.002,18.865,18.929,350000.0
2008-07-16 15:05:00,18.934,18.991,18.873,18.908,550000.0
2008-07-16 15:06:00,18.981,18.995,18.88,18.88,500000.0
2008-07-16 15:07:00,18.97,19.038,18.934,18.94,500000.0
2008-07-16 15:08:00,18.897,19.01,18.897,18.927,350000.0
2008-07-16 15:09:00,18.909,19.039,18.887,18.936,450000.0
2008-07-16 15:10:00,18.922,19.047,18.922,18.928,500000.0
2008-07-16 15:11:00,18.912,19.03,18.872,18.888,400000.0
2008-07-16 15:12:00,18.997,19.012,18.874,18.906,500000.0
2008-07-16 15:13:00,18.896,18.957,18.896,18.946,350000.0
2008-07-16 15:14:00,18.992,19.009,18.857,18.978,400000.0
2008-07-16 15:15:00,18.987,18.999,18.933,18.933,350000.0
2008-07-16 15:16:00,18.978,18.983,18.893,18.963,500000.0
2008-07-16 15:17:00,18.969,18.999,18.875,18.915,550000.0
2008-07-16 15:18:00,18.958,19.013,18.871,19.013,400000.0
2008-07-16 15:19:00,18.949,19.016,18.882,19.002,350000.0
2008-07-16 15:20:00,18.895,18.99,18.86,18.86,550000.0
2008-07-16 15:21:00,18.874,18.982,18.874,18.876,350000.0
2008-07-16 15:22:00,18.981,18.988,18.942,18.984,400000.0
2008-07-16 15:23:00,18.951,18.951,18.86,18.918,350000.0
2008-07-16 15:24:00,18.906,18.954,18.839,18.905,500000.0
2008-07-16 15:25:00,18.914,18.98,18.889,18.889,350000.0
2008-07-16 15:26:00,18.952,18.998,18.877,18.877,550000.0
2008-07-16 15:27:00,18.925,18.925,18.827,18.872,400000.0
2008-07-16 15:28:00,18.892,18.982,18.832,18.832,450000.0
2008-07-16 15:29:00,18.899,18.94,18.785,18.849,500000.0
2008-07-16 15:30:00,18.831,18.916,18.831,18.844,350000.0
2008-07-16 15:31:00,18.819,18.932,18.819,18.831,550000.0
2008-07-16 15:32:00,18.92,18.953,18.819,18.914,350000.0
2008-07-16 15:33:00,18.833,18.961,18.827,18.945,350000.0
2008-07-16 15:34:00,18.856,18.963,18.856,18.955,350000.0
2008-07-16 15:35:00,18.945,18.946,18.82,18.926,600000.0
2008-07-16 15:36:00,18.949,18.976,18.89,18.976,500000.0
2008-07-16 15:37:00,18.942,18.98,18.844,18.935,550000.0
2008-07-16 15:38:00,18.953,18.956,18.864,18.956,350000.0
2008-07-16 15:39:00,18.859,18.977,18.859,18.864,550000.0
2008-07-16 15:40:00,18.959,18.998,18.895,18.897,500000.0
2008-07-16 15:41:00,18.99,19.001,18.897,18.96,450000.0
2008-07-16 15:42:00,18.956,18.982,18.851,18.982,400000.0
2008-07-16 15:43:00,18.872,18.961,18.872,18.875,350000.0
2008-07-16 15:44:00,18.865,18.985,18.865,18.934,450000.0
2008-07-16 15:45:00,18.989,18.989,18.841,18.899,350000.0
2008-07-16 15:46:00,19.001,19.01,18.892,18.973,500000.0
2008-07-16 15:47:00,18.875,18.999,18.86,18.86,350000.0
2008-07-16 15:48:00,18.886,18.994,18.886,18.897,550000.0
2008-07-16 15:49:00,18.955,18.988,18.894,18.967,400000.0
2008-07-16 15:50:00,18.913,18.965,18.87,18.87,350000.0
2008-07-16 15:51:00,18.975,18.978,18.836,18.978,450000.0
2008-07-16 15:52:00,18.94,18.961,18.848,18.905,450000.0
2008-07-16 15:53:00,18.901,18.984,18.86,18.86,450000.0
2008-07-16 15:54:00,18.847,18.969,18.847,18.947,350000.0
2008-07-16 15:55:00,18.864,18.942,18.845,18.865,400000.0
2008-07-16 15:56:00,18.856,18.919,18.813,18.824,550000.0
2008-07-16 15:57:00,18.872,18.943,18.87,18.924,350000.0
2008-07-16 15:58:00,18.813,18.937,18.793,18.902,750000.0
2008-07-16 15:59:00,18.982,18.982,18.883,18.961,550000.0
2008-07-16 16:00:00,18.966,18.966,18.849,18.943,400000.0
2008-07-16 16:01:00,18.989,18.989,18.861,18.861,350000.0
2008-07-16 16:02:00,18.974,18.974,18.846,18.913,550000.0
2008-07-16 16:03:00,18.914,18.986,18.899,18.899,350000.0
2008-07-16 16:04:00,18.977,18.987,18.866,18.933,350000.0
2008-07-16 16:05:00,18.887,18.956,18.811,18.956,400000.0
2008-07-16 16:06:00,18.976,18.976,18.852,18.956,500000.0
2008-07-16 16:07:00,18.959,19.007,18.86,18.86,500000.0
2008-07-16 16:08:00,18.955,18.992,18.859,18.901,550000.0
2008-07-16 16:09:00,19.003,19.003,18.883,18.911,350000.0
2008-07-16 16:10:00,18.936,18.993,18.854,18.959,350000.0
2008-07-16 16:11:00,18.981,18.981,18.885,18.953,400000.0
2008-07-16 16:12:00,18.922,19.033,18.887,19.033,350000.0
2008-07-16 16:13:00,18.933,19.037,18.902,18.989,400000.0
2008-07-16 16:14:00,18.938,19.025,18.922,19.007,400000.0
2008-07-16 16:15:00,18.945,19.024,18.901,18.901,500000.0
2008-07-16 16:16:00,19.014,19.016,18.906,19.016,350000.0
2008-07-16 16:17:00,18.923,18.985,18.855,18.968,300000.0
2008-07-16 16:18:00,18.983,19.031,18.945,18.957,350000.0
2008-07-16 16:19:00,18.938,19.02,18.937,18.952,550000.0
2008-07-16 16:20:00,18.932,19.038,18.932,19.004,300000.0
2008-07-16 16:21:00,18.885,18.997,18.857,18.894,500000.0
2008-07-16 16:22:00,18.978,19.028,18.915,18.976,350000.0
2008-07-16 16:23:00,18.878,19.03,18.87,18.987,550000.0
2008-07-16 16:24:00,18.969,19.034,18.903,18.903,350000.0
2008-07-16 16:25:00,19.054,19.054,18.905,18.973,450000.0
2008-07-16 16:26:00,18.944,19.027,18.93,18.93,500000.0
2008-07-16 16:27:00,19.011,19.013,18.959,19.013,250000.0
2008-07-16 16:28:00,18.962,18.996,18.89,18.984,500000.0
2008-07-16 16:29:00,18.954,19.032,18.914,18.991,450000.0
2008-07-16 16:30:00,19.005,19.042,18.896,18.928,500000.0
2008-07-16 16:31:00,18.976,18.989,18.868,18.911,350000.0
2008-07-16 16:32:00,19.029,19.029,18.933,18.933,500000.0
2008-07-16 16:33:00,19.018,19.018,18.869,18.924,400000.0
2008-07-16 16:34:00,19.013,19.03,18.903,18.933,400000.0
2008-07-16 16:35:00,18.946,19.056,18.883,18.883,450000.0
2008-07-16 16:36:00,18.864,19.002,18.826,18.87,500000.0
2008-07-16 16:37:00,18.808,18.932,18.808,18.854,350000.0
2008-07-16 16:38:00,18.917,18.954,18.816,18.816,550000.0
2008-07-16 16:39:00,18.755,18.876,18.755,18.781,400000.0
2008-07-16 16:40:00,18.81,18.923,18.693,18.693,550000.0
2008-07-16 16:41:00,18.762,18.807,18.684,18.707,550000.0
2008-07-16 16:42:00,18.827,18.843,18.748,18.751,500000.0
2008-07-16 16:43:00,18.76,18.877,18.745,18.775,350000.0
2008-07-16 16:44:00,18.724,18.839,18.724,18.761,350000.0
2008-07-16 16:45:00,18.791,18.869,18.727,18.727,550000.0
2008-07-16 16:46:00,18.871,18.871,18.747,18.787,500000.0
2008-07-16 16:47:00,18.816,18.819,18.701,18.714,500000.0
2008-07-16 16:48:00,18.769,18.827,18.668,18.788,350000.0
2008-07-16 16:49:00,18.696,18.804,18.696,18.713,400000.0
2008-07-16 16:50:00,18.784,18.828,18.702,18.828,500000.0
2008-07-16 16:51:00,18.759,18.825,18.675,18.75,400000.0
2008-07-16 16:52:00,18.816,18.816,18.679,18.697,450000.0
2008-07-16 16:53:00,18.681,18.762,18.586,18.616,550000.0
2008-07-16 16:54:00,18.619,18.722,18.569,18.722,550000.0
2008-07-16 16:55:00,18.674,18.729,18.604,18.729,600000.0
2008-07-16 16:56:00,18.763,18.771,18.658,18.678,550000.0
2008-07-16 16:57:00,18.739,18.764,18.633,18.669,350000.0
2008-07-16 16:58:00,18.718,18.745,18.604,18.614,550000.0
2008-07-16 16:59:00,18.634,18.732,18.583,18.661,350000.0
2008-07-16 17:00:00,18.61,18.73,18.61,18.73,450000.0
2008-07-16 17:01:00,18.763,18.773,18.662,18.773,350000.0
2008-07-16 17:02:00,18.726,18.766,18.63,18.652,350000.0
2008-07-16 17:03:00,18.752,18.753,18.68,18.68,450000.0
2008-07-16 17:04:00,18.668,18.747,18.668,18.678,400000.0
2008-07-16 17:05:00,18.627,18.689,18.603,18.684,550000.0
2008-07-16 17:06:00,18.589,18.671,18.52,18.52,350000.0
2008-07-16 17:07:00,18.517,18.622,18.472,18.622,350000.0
2008-07-16 17:08:00,18.601,18.632,18.539,18.625,550000.0
2008-07-16 17:09:00,18.56,18.668,18.56,18.643,450000.0
2008-07-16 17:10:00,18.66,18.678,18.546,18.622,500000.0
2008-07-16 17:11:00,18.617,18.662,18.527,18.655,450000.0
2008-07-16 17:12:00,18.589,18.689,18.54,18.637,450000.0
2008-07-16 17:13:00,18.572,18.653,18.529,18.55,550000.0
2008-07-16 17:14:00,18.632,18.662,18.54,18.541,350000.0
2008-07-16 17:15:00,18.63,18.674,18.619,18.674,350000.0
2008-07-16 17:16:00,18.633,18.672,18.547,18.639,550000.0
2008-07-16 17:17:00,18.609,18.707,18.551,18.676,550000.0
2008-07-16 17:18:00,18.615,18.674,18.523,18.674,350000.0
2008-07-16 17:19:00,18.584,18.691,18.561,18.61,400000.0
2008-07-16 17:20:00,18.622,18.761,18.622,18.69,550000.0
2008-07-16 17:21:00,18.66,18.749,18.66,18.679,400000.0
2008-07-16 17:22:00,18.764,18.808,18.691,18.744,550000.0
2008-07-16 17:23:00,18.802,18.802,18.674,18.682,450000.0
2008-07-16 17:24:00,18.79,18.795,18.688,18.776,350000.0
2008-07-16 17:25:00,18.717,18.842,18.688,18.779,700000.0
2008-07-16 17:26:00,18.731,18.747,18.624,18.742,550000.0
2008-07-16 17:27:00,18.662,18.771,18.63,18.771,400000.0
2008-07-16 17:28:00,18.734,18.758,18.632,18.648,450000.0
2008-07-16 17:29:00,18.658,18.725,18.658,18.679,350000.0
2008-07-16 17:30:00,18.724,18.726,18.578,18.698,500000.0
2008-07-16 17:31:00,18.607,18.753,18.607,18.671,500000.0
2008-07-16 17:32:00,18.716,18.763,18.627,18.733,450000.0
2008-07-16 17:33:00,18.664,18.78,18.664,18.715,350000.0
2008-07-16 17:34:00,18.763,18.782,18.659,18.756,550000.0
2008-07-16 17:35:00,18.745,18.786,18.647,18.647,550000.0
2008-07-16 17:36:00,18.641,18.764,18.638,18.735,550000.0
2008-07-16 17:37:00,18.75,18.783,18.679,18.764,400000.0
2008-07-16 17:38:00,18.803,18.803,18.669,18.779,500000.0
2008-07-16 17:39:00,18.679,18.743,18.679,18.718,550000.0
2008-07-16 17:40:00,18.831,18.912,18.755,18.878,450000.0
2008-07-16 17:41:00,18.793,18.827,18.717,18.751,550000.0
2008-07-16 17:42:00,18.76,18.83,18.729,18.749,350000.0
2008-07-16 17:43:00,18.839,18.842,18.68,18.836,500000.0
2008-07-16 17:44:00,18.861,18.876,18.741,18.763,500000.0
2008-07-16 17:45:00,18.88,18.88,18.783,18.795,400000.0
2008-07-16 17:46:00,18.893,18.893,18.772,18.81,750000.0
2008-07-16 17:47:00,18.886,18.886,18.777,18.788,500000.0
2008-07-16 17:48:00,18.777,18.843,18.734,18.843,400000.0
2008-07-16 17:49:00,18.825,18.842,18.711,18.76,600000.0
2008-07-16 17:50:00,18.859,18.865,18.745,18.78,600000.0
2008-07-16 17:51:00,18.776,18.886,18.776,18.886,500000.0
2008-07-16 17:52:00,18.893,18.893,18.775,18.786,350000.0
2008-07-16 17:53:00,18.757,18.868,18.714,18.714,700000.0
2008-07-16 17:54:00,18.8,18.821,18.692,18.782,450000.0
2008-07-16 17:55:00,18.795,18.812,18.698,18.71,350000.0
2008-07-16 17:56:00,18.686,18.822,18.686,18.822,550000.0
2008-07-16 17:57:00,18.811,18.86,18.727,18.86,400000.0
2008-07-16 17:58:00,18.739,18.874,18.739,18.874,350000.0
2008-07-16 17:59:00,18.801,18.861,18.74,18.755,600000.0
2008-07-16 18:00:00,18.777,18.86,18.72,18.86,650000.0
2008-07-16 18:01:00,18.823,18.91,18.775,18.829,350000.0
2008-07-16 18:02:00,18.878,18.878,18.783,18.808,350000.0
2008-07-16 18:03:00,18.709,18.82,18.709,18.719,550000.0
2008-07-16 18:04:00,18.795,18.874,18.772,18.796,350000.0
2008-07-16 18:05:00,18.8,18.867,18.737,18.829,450000.0
2008-07-16 18:06:00,18.893,18.911,18.791,18.911,400000.0
2008-07-16 18:07:00,18.897,18.897,18.782,18.791,350000.0
2008-07-16 18:08:00,18.87,18.894,18.836,18.877,350000.0
2008-07-16 18:09:00,18.899,18.9,18.773,18.847,450000.0
2008-07-16 18:10:00,18.789,18.869,18.789,18.848,350000.0
2008-07-16 18:11:00,18.867,18.867,18.811,18.811,250000.0
2008-07-16 18:12:00,18.729,18.774,18.677,18.725,400000.0
2008-07-16 18:13:00,18.808,18.808,18.743,18.787,350000.0
2008-07-16 18:14:00,18.816,18.843,18.713,18.824,650000.0
2008-07-16 18:15:00,18.732,18.84,18.732,18.764,350000.0
2008-07-16 18:16:00,18.769,18.858,18.756,18.856,250000.0
2008-07-16 18:17:00,18.727,18.903,18.727,18.753,350000.0
2008-07-16 18:18:00,18.845,18.845,18.716,18.793,350000.0
2008-07-16 18:19:00,18.699,18.816,18.697,18.786,400000.0
2008-07-16 18:20:00,18.795,18.814,18.694,18.795,400000.0
2008-07-16 18:21:00,18.808,18.836,18.757,18.836,400000.0
2008-07-16 18:22:00,18.825,18.843,18.721,18.838,450000.0
2008-07-16 18:23:00,18.782,18.819,18.775,18.797,550000.0
2008-07-16 18:24:00,18.794,18.842,18.726,18.726,550000.0
2008-07-16 18:25:00,18.724,18.852,18.724,18.774,350000.0
2008-07-16 18:26:00,18.826,18.869,18.738,18.825,400000.0
2008-07-16 18:27:00,18.776,18.831,18.714,18.714,350000.0
2008-07-16 18:28:00,18.682,18.799,18.664,18.695,450000.0
2008-07-16 18:29:00,18.735,18.831,18.702,18.735,700000.0
2008-07-16 18:30:00,18.812,18.812,18.694,18.811,400000.0
2008-07-16 18:31:00,18.817,18.817,18.715,18.76,450000.0
2008-07-16 18:32:00,18.783,18.783,18.698,18.716,350000.0
2008-07-16 18:33:00,18.781,18.789,18.689,18.689,300000.0
2008-07-16 18:34:00,18.747,18.776,18.648,18.648,550000.0
2008-07-16 18:35:00,18.737,18.772,18.657,18.76,550000.0
2008-07-16 18:36:00,18.681,18.755,18.626,18.626,600000.0
2008-07-16 18:37:00,18.719,18.768,18.656,18.743,600000.0
2008-07-16 18:38:00,18.784,18.798,18.686,18.719,500000.0
2008-07-16 18:39:00,18.72,18.795,18.69,18.69,500000.0
2008-07-16 18:40:00,18.778,18.782,18.682,18.782,350000.0
2008-07-16 18:41:00,18.655,18.787,18.655,18.673,400000.0
2008-07-16 18:42:00,18.78,18.78,18.659,18.676,400000.0
2008-07-16 18:43:00,18.683,18.809,18.683,18.809,450000.0
2008-07-16 18:44:00,18.702,18.801,18.667,18.75,500000.0
2008-07-16 18:45:00,18.793,18.793,18.664,18.742,350000.0
2008-07-16 18:46:00,18.752,18.758,18.645,18.731,250000.0
2008-07-16 18:47:00,18.8,18.81,18.658,18.772,450000.0
2008-07-16 18:48:00,18.7,18.801,18.679,18.727,350000.0
2008-07-16 18:49:00,18.733,18.733,18.599,18.71,450000.0
2008-07-16 18:50:00,18.809,18.81,18.699,18.78,950000.0
2008-07-16 18:51:00,18.754,18.775,18.625,18.775,550000.0
2008-07-16 18:52:00,18.678,18.74,18.678,18.74,350000.0
2008-07-16 18:53:00,18.767,18.767,18.632,18.632,550000.0
2008-07-16 18:54:00,18.786,18.789,18.693,18.693,350000.0
2008-07-16 18:55:00,18.672,18.794,18.667,18.794,300000.0
2008-07-16 18:56:00,18.734,18.816,18.684,18.759,500000.0
2008-07-16 18:57:00,18.695,18.788,18.694,18.769,500000.0
2008-07-16 18:58:00,18.751,18.816,18.722,18.755,400000.0
2008-07-16 18:59:00,18.777,18.846,18.735,18.735,600000.0
2008-07-16 19:00:00,18.749,18.82,18.749,18.82,350000.0
2008-07-16 19:01:00,18.825,18.825,18.718,18.757,400000.0
2008-07-16 19:02:00,18.748,18.882,18.732,18.732,550000.0
2008-07-16 19:03:00,18.782,18.805,18.658,18.805,550000.0
2008-07-16 19:04:00,18.715,18.802,18.676,18.682,450000.0
2008-07-16 19:05:00,18.836,18.845,18.747,18.806,450000.0
2008-07-16 19:06:00,18.788,18.84,18.715,18.761,400000.0
2008-07-16 19:07:00,18.837,18.839,18.71,18.825,350000.0
2008-07-16 19:08:00,18.761,18.804,18.761,18.778,350000.0
2008-07-16 19:09:00,18.789,18.812,18.677,18.777,500000.0
2008-07-16 19:10:00,18.793,18.85,18.687,18.738,450000.0
2008-07-16 19:11:00,18.815,18.815,18.709,18.804,550000.0
2008-07-16 19:12:00,18.774,18.774,18.601,18.646,350000.0
2008-07-16 19:13:00,18.679,18.753,18.626,18.737,600000.0
2008-07-16 19:14:00,18.766,18.789,18.651,18.651,400000.0
2008-07-16 19:15:00,18.709,18.78,18.7,18.734,350000.0
2008-07-16 19:16:00,18.71,18.744,18.639,18.666,550000.0
2008-07-16 19:17:00,18.677,18.809,18.677,18.736,550000.0
2008-07-16 19:18:00,18.742,18.742,18.611,18.728,400000.0
2008-07-16 19:19:00,18.681,18.765,18.652,18.729,650000.0
2008-07-16 19:20:00,18.735,18.761,18.669,18.698,550000.0
2008-07-16 19:21:00,18.664,18.72,18.576,18.674,400000.0
2008-07-16 19:22:00,18.654,18.654,18.516,18.651,450000.0
2008-07-16 19:23:00,18.695,18.731,18.615,18.621,450000.0
2008-07-16 19:24:00,18.676,18.735,18.588,18.722,550000.0
2008-07-16 19:25:00,18.719,18.72,18.56,18.72,400000.0
2008-07-16 19:26:00,18.736,18.736,18.616,18.717,400000.0
2008-07-16 19:27:00,18.726,18.757,18.608,18.722,450000.0
2008-07-16 19:28:00,18.718,18.723,18.608,18.611,400000.0
2008-07-16 19:29:00,18.608,18.702,18.582,18.582,350000.0
2008-07-16 19:30:00,18.762,18.767,18.638,18.659,400000.0
2008-07-16 19:31:00,18.712,18.724,18.598,18.724,500000.0
2008-07-16 19:32:00,18.657,18.77,18.618,18.618,400000.0
2008-07-16 19:33:00,18.668,18.742,18.625,18.735,400000.0
2008-07-16 19:34:00,18.672,18.724,18.605,18.626,650000.0
2008-07-16 19:35:00,18.636,18.75,18.596,18.653,550000.0
2008-07-16 19:38:00,18.621,18.696,18.574,18.696,400000.0
2008-07-16 19:39:00,18.742,18.742,18.626,18.707,400000.0
2008-07-16 19:40:00,18.738,18.738,18.644,18.661,400000.0
2008-07-16 19:41:00,18.663,18.709,18.624,18.658,350000.0
2008-07-16 19:44:00,18.66,18.707,18.636,18.636,200000.0
2008-07-16 19:45:00,18.661,18.7,18.63,18.7,300000.0
2008-07-16 19:47:00,18.7,18.751,18.63,18.63,400000.0
2008-07-16 19:48:00,18.699,18.733,18.619,18.708,350000.0
2008-07-16 19:49:00,18.73,18.739,18.64,18.659,350000.0
2008-07-16 19:50:00,18.624,18.764,18.624,18.741,450000.0
2008-07-16 19:51:00,18.665,18.749,18.617,18.617,350000.0
2008-07-16 19:54:00,18.698,18.703,18.596,18.596,400000.0
2008-07-16 19:56:00,18.653,18.76,18.603,18.691,550000.0
2008-07-16 19:57:00,18.628,18.644,18.628,18.644,100000.0
2008-07-16 19:58:00,18.711,18.77,18.628,18.651,400000.0
2008-07-16 19:59:00,18.721,18.737,18.631,18.721,350000.0
2008-07-16 20:00:00,18.609,18.719,18.588,18.719,350000.0
2008-07-16 20:02:00,18.666,18.725,18.598,18.651,350000.0
2008-07-16 20:03:00,18.654,18.744,18.608,18.644,500000.0
2008-07-16 20:04:00,18.575,18.692,18.551,18.685,400000.0
2008-07-16 20:05:00,18.635,18.748,18.583,18.623,350000.0
2008-07-16 20:06:00,18.719,18.752,18.658,18.708,500000.0
2008-07-16 20:07:00,18.65,18.707,18.627,18.661,400000.0
2008-07-16 20:08:00,18.686,18.687,18.685,18.687,150000.0
2008-07-16 20:09:00,18.64,18.735,18.599,18.702,900000.0
2008-07-16 20:10:00,18.723,18.759,18.626,18.759,450000.0
2008-07-16 20:12:00,18.721,18.768,18.653,18.653,400000.0
2008-07-16 20:13:00,18.721,18.725,18.634,18.725,500000.0
2008-07-16 20:14:00,18.594,18.697,18.594,18.64,400000.0
2008-07-16 20:15:00,18.658,18.747,18.628,18.747,350000.0
2008-07-16 20:16:00,18.709,18.774,18.675,18.763,300000.0
2008-07-16 20:17:00,18.72,18.72,18.646,18.646,100000.0
2008-07-16 20:18:00,18.711,18.761,18.628,18.714,450000.0
2008-07-16 20:19:00,18.65,18.723,18.622,18.664,350000.0
2008-07-16 20:20:00,18.692,18.749,18.599,18.749,400000.0
2008-07-16 20:21:00,18.645,18.738,18.626,18.626,350000.0
2008-07-16 20:22:00,18.65,18.733,18.619,18.702,350000.0
2008-07-16 20:23:00,18.65,18.73,18.627,18.713,400000.0
2008-07-16 20:24:00,18.714,18.749,18.672,18.749,400000.0
2008-07-16 20:25:00,18.658,18.732,18.624,18.695,350000.0
2008-07-16 20:26:00,18.71,18.71,18.603,18.625,400000.0
2008-07-16 20:27:00,18.707,18.707,18.619,18.627,400000.0
2008-07-16 20:28:00,18.68,18.721,18.68,18.721,300000.0
2008-07-16 20:29:00,18.72,18.756,18.657,18.721,500000.0
2008-07-16 20:30:00,18.681,18.747,18.644,18.704,400000.0
2008-07-16 20:31:00,18.743,18.743,18.66,18.708,450000.0
2008-07-16 20:32:00,18.666,18.772,18.651,18.676,350000.0
2008-07-16 20:33:00,18.661,18.704,18.639,18.704,250000.0
2008-07-16 20:34:00,18.615,18.756,18.615,18.63,450000.0
2008-07-16 20:35:00,18.758,18.758,18.622,18.676,400000.0
2008-07-16 20:36:00,18.635,18.745,18.635,18.641,350000.0
2008-07-16 20:37:00,18.728,18.744,18.628,18.729,500000.0
2008-07-16 20:38:00,18.61,18.704,18.61,18.65,500000.0
2008-07-16 20:39:00,18.643,18.678,18.605,18.605,350000.0
2008-07-16 20:40:00,18.736,18.752,18.612,18.714,500000.0
2008-07-16 20:41:00,18.736,18.736,18.736,18.736,50000.0
2008-07-16 20:42:00,18.65,18.692,18.601,18.686,300000.0
2008-07-16 20:43:00,18.637,18.717,18.623,18.652,600000.0
2008-07-16 20:44:00,18.695,18.717,18.672,18.717,150000.0
2008-07-16 20:45:00,18.705,18.719,18.606,18.642,200000.0
2008-07-16 20:46:00,18.671,18.748,18.671,18.725,300000.0
2008-07-16 20:47:00,18.735,18.747,18.627,18.627,500000.0
2008-07-16 20:48:00,18.706,18.706,18.582,18.669,350000.0
2008-07-16 20:49:00,18.677,18.677,18.547,18.663,500000.0
2008-07-16 20:50:00,18.67,18.708,18.627,18.708,400000.0
2008-07-16 20:51:00,18.712,18.712,18.6,18.6,150000.0
2008-07-16 20:52:00,18.628,18.701,18.585,18.682,550000.0
2008-07-16 20:53:00,18.709,18.733,18.651,18.704,450000.0
2008-07-16 20:54:00,18.709,18.728,18.633,18.726,550000.0
2008-07-16 20:55:00,18.634,18.726,18.616,18.682,350000.0
2008-07-16 20:56:00,18.657,18.722,18.637,18.686,500000.0
2008-07-16 20:57:00,18.669,18.729,18.669,18.729,100000.0
2008-07-16 20:59:00,18.68,18.713,18.588,18.615,350000.0
2008-07-16 21:00:00,18.698,18.736,18.65,18.736,450000.0
2008-07-16 21:02:00,18.671,18.693,18.587,18.59,350000.0
2008-07-16 21:03:00,18.588,18.726,18.588,18.723,300000.0
2008-07-16 21:04:00,18.692,18.717,18.597,18.651,600000.0
2008-07-16 21:05:00,18.586,18.792,18.586,18.692,800000.0
2008-07-16 21:07:00,18.707,18.718,18.583,18.7,450000.0
2008-07-16 21:08:00,18.674,18.716,18.609,18.609,200000.0
2008-07-16 21:09:00,18.723,18.724,18.598,18.724,400000.0
2008-07-16 21:10:00,18.608,18.706,18.608,18.621,350000.0
2008-07-16 21:11:00,18.726,18.749,18.606,18.606,400000.0
2008-07-16 21:13:00,18.709,18.709,18.58,18.708,350000.0
2008-07-16 21:14:00,18.681,18.706,18.599,18.689,450000.0
2008-07-16 21:15:00,18.71,18.731,18.625,18.731,350000.0
2008-07-16 21:16:00,18.627,18.71,18.57,18.71,550000.0
2008-07-16 21:18:00,18.718,18.729,18.612,18.647,450000.0
2008-07-16 21:19:00,18.719,18.719,18.609,18.639,250000.0
2008-07-16 21:20:00,18.729,18.74,18.609,18.609,400000.0
2008-07-16 21:21:00,18.681,18.72,18.63,18.634,350000.0
2008-07-16 21:22:00,18.595,18.719,18.59,18.638,350000.0
2008-07-16 21:23:00,18.567,18.689,18.567,18.62,450000.0
2008-07-16 21:25:00,18.59,18.723,18.59,18.683,350000.0
2008-07-16 21:27:00,18.692,18.692,18.692,18.692,50000.0
2008-07-16 21:28:00,18.651,18.762,18.616,18.68,500000.0
2008-07-16 21:29:00,18.622,18.754,18.582,18.682,650000.0
2008-07-16 21:30:00,18.703,18.703,18.592,18.592,250000.0
2008-07-16 21:31:00,18.733,18.733,18.616,18.616,250000.0
2008-07-16 21:32:00,18.675,18.719,18.593,18.606,350000.0
2008-07-16 21:36:00,18.685,18.724,18.644,18.724,350000.0
2008-07-16 21:37:00,18.598,18.691,18.598,18.682,400000.0
2008-07-16 21:38:00,18.718,18.726,18.617,18.721,400000.0
2008-07-16 21:39:00,18.646,18.732,18.552,18.599,500000.0
2008-07-16 21:40:00,18.691,18.71,18.592,18.71,500000.0
2008-07-16 21:43:00,18.619,18.707,18.573,18.707,600000.0
2008-07-16 21:45:00,18.688,18.688,18.533,18.596,550000.0
2008-07-16 21:46:00,18.687,18.687,18.634,18.634,300000.0
2008-07-16 21:47:00,18.675,18.692,18.596,18.679,400000.0
2008-07-16 21:48:00,18.651,18.704,18.584,18.605,400000.0
2008-07-16 21:49:00,18.581,18.722,18.581,18.655,450000.0
2008-07-16 21:50:00,18.62,18.656,18.548,18.639,500000.0
2008-07-16 21:51:00,18.697,18.697,18.582,18.65,550000.0
2008-07-16 21:52:00,18.691,18.691,18.551,18.597,350000.0
2008-07-16 21:53:00,18.672,18.672,18.535,18.668,400000.0
2008-07-16 21:54:00,18.592,18.692,18.592,18.619,350000.0
2008-07-16 21:55:00,18.655,18.688,18.567,18.67,400000.0
2008-07-16 21:56:00,18.669,18.691,18.588,18.686,450000.0
2008-07-16 21:57:00,18.624,18.718,18.624,18.653,500000.0
2008-07-16 21:59:00,18.624,18.682,18.624,18.682,100000.0
2008-07-16 22:00:00,18.707,18.709,18.563,18.709,500000.0
2008-07-16 22:01:00,18.668,18.67,18.523,18.564,500000.0
2008-07-16 22:03:00,18.66,18.716,18.577,18.712,350000.0
2008-07-16 22:07:00,18.636,18.689,18.554,18.689,350000.0
2008-07-16 22:08:00,18.616,18.667,18.607,18.607,200000.0
2008-07-16 22:10:00,18.611,18.699,18.581,18.669,800000.0
2008-07-16 22:11:00,18.677,18.677,18.571,18.571,250000.0
2008-07-16 22:12:00,18.668,18.711,18.572,18.671,350000.0
2008-07-16 22:13:00,18.583,18.685,18.576,18.581,400000.0
2008-07-16 22:14:00,18.705,18.705,18.589,18.694,200000.0
2008-07-16 22:15:00,18.716,18.716,18.599,18.7,350000.0
2008-07-16 22:16:00,18.644,18.755,18.617,18.719,400000.0
2008-07-16 22:17:00,18.7,18.739,18.596,18.596,150000.0
2008-07-16 22:18:00,18.7,18.7,18.568,18.571,350000.0
2008-07-16 22:19:00,18.624,18.712,18.559,18.693,550000.0
2008-07-16 22:20:00,18.673,18.699,18.561,18.561,550000.0
2008-07-16 22:24:00,18.568,18.694,18.562,18.674,400000.0
2008-07-16 22:25:00,18.628,18.747,18.62,18.732,500000.0
2008-07-16 22:29:00,18.7,18.7,18.617,18.695,400000.0
2008-07-16 22:30:00,18.641,18.708,18.594,18.652,650000.0
2008-07-16 22:34:00,18.688,18.72,18.591,18.613,450000.0
2008-07-16 22:37:00,18.667,18.667,18.667,18.667,50000.0
2008-07-16 22:38:00,18.683,18.708,18.581,18.708,250000.0
2008-07-16 22:40:00,18.648,18.648,18.587,18.587,100000.0
2008-07-16 22:41:00,18.695,18.695,18.679,18.679,100000.0
2008-07-16 22:42:00,18.715,18.715,18.585,18.585,200000.0
2008-07-16 22:43:00,18.689,18.689,18.583,18.583,150000.0
2008-07-16 22:47:00,18.583,18.713,18.583,18.63,250000.0
2008-07-16 22:48:00,18.607,18.713,18.594,18.686,300000.0
2008-07-16 22:49:00,18.615,18.679,18.579,18.582,600000.0
2008-07-16 22:50:00,18.586,18.698,18.54,18.698,350000.0
2008-07-16 22:51:00,18.625,18.701,18.565,18.622,350000.0
2008-07-16 22:52:00,18.667,18.703,18.593,18.62,350000.0
2008-07-16 22:53:00,18.659,18.659,18.595,18.633,200000.0
2008-07-16 22:54:00,18.627,18.637,18.573,18.637,300000.0
2008-07-16 22:55:00,18.629,18.66,18.538,18.553,500000.0
2008-07-16 22:56:00,18.721,18.722,18.596,18.678,450000.0
2008-07-16 22:57:00,18.746,18.746,18.62,18.662,400000.0
2008-07-16 22:58:00,18.745,18.745,18.601,18.601,150000.0
2008-07-16 22:59:00,18.685,18.755,18.636,18.652,950000.0
2008-07-16 23:00:00,18.61,18.721,18.602,18.651,450000.0
2008-07-16 23:01:00,18.696,18.702,18.611,18.679,350000.0
2008-07-16 23:02:00,18.642,18.725,18.637,18.718,400000.0
2008-07-16 23:03:00,18.659,18.707,18.659,18.707,200000.0
2008-07-16 23:04:00,18.619,18.735,18.619,18.735,300000.0
2008-07-16 23:06:00,18.761,18.802,18.619,18.619,400000.0
2008-07-16 23:07:00,18.669,18.729,18.646,18.729,250000.0
2008-07-16 23:10:00,18.649,18.649,18.637,18.637,100000.0
2008-07-16 23:11:00,18.747,18.747,18.625,18.625,400000.0
2008-07-16 23:12:00,18.719,18.719,18.619,18.665,350000.0
2008-07-16 23:13:00,18.704,18.704,18.595,18.595,350000.0
2008-07-16 23:15:00,18.641,18.762,18.597,18.684,400000.0
2008-07-16 23:20:00,18.606,18.719,18.606,18.648,400000.0
2008-07-16 23:27:00,18.665,18.665,18.657,18.657,150000.0
2008-07-16 23:30:00,18.592,18.724,18.592,18.719,700000.0
2008-07-16 23:37:00,18.688,18.719,18.688,18.719,100000.0
2008-07-16 23:40:00,18.669,18.724,18.604,18.686,550000.0
2008-07-16 23:44:00,18.633,18.681,18.633,18.681,100000.0
2008-07-16 23:50:00,18.694,18.722,18.58,18.714,1200000.0
2008-07-16 23:52:00,18.731,18.731,18.595,18.606,450000.0
2008-07-16 23:56:00,18.667,18.708,18.586,18.673,250000.0
2008-07-17 00:00:00,18.709,18.714,18.578,18.704,400000.0
2008-07-17 00:01:00,18.708,18.788,18.629,18.664,950000.0
2008-07-17 00:02:00,18.624,18.737,18.624,18.737,300000.0
2008-07-17 00:03:00,18.656,18.746,18.603,18.656,450000.0
2008-07-17 00:04:00,18.656,18.693,18.611,18.693,250000.0
2008-07-17 00:05:00,18.644,18.737,18.637,18.715,400000.0
2008-07-17 00:06:00,18.726,18.728,18.599,18.6,800000.0
2008-07-17 00:09:00,18.59,18.748,18.59,18.648,550000.0
2008-07-17 00:10:00,18.644,18.709,18.606,18.699,450000.0
2008-07-17 00:11:00,18.58,18.58,18.58,18.58,50000.0
2008-07-17 00:13:00,18.621,18.786,18.621,18.724,300000.0
2008-07-17 00:16:00,18.641,18.686,18.6,18.603,450000.0
2008-07-17 00:19:00,18.647,18.695,18.609,18.656,450000.0
2008-07-17 00:20:00,18.756,18.777,18.642,18.642,650000.0
2008-07-17 00:21:00,18.735,18.735,18.589,18.704,550000.0
2008-07-17 00:22:00,18.76,18.772,18.639,18.731,800000.0
2008-07-17 00:24:00,18.709,18.763,18.642,18.72,550000.0
2008-07-17 00:27:00,18.605,18.605,18.605,18.605,50000.0
2008-07-17 00:28:00,18.713,18.713,18.593,18.635,250000.0
2008-07-17 00:29:00,18.716,18.743,18.594,18.743,300000.0
2008-07-17 00:30:00,18.661,18.724,18.653,18.673,200000.0
2008-07-17 00:31:00,18.723,18.723,18.723,18.723,50000.0
2008-07-17 00:32:00,18.731,18.731,18.623,18.623,400000.0
2008-07-17 00:37:00,18.697,18.733,18.627,18.692,550000.0
2008-07-17 00:40:00,18.691,18.726,18.578,18.616,1250000.0
2008-07-17 00:44:00,18.741,18.741,18.667,18.671,500000.0
2008-07-17 00:47:00,18.71,18.753,18.665,18.665,150000.0
2008-07-17 00:48:00,18.73,18.734,18.631,18.677,400000.0
2008-07-17 00:50:00,18.634,18.728,18.606,18.723,400000.0
2008-07-17 00:54:00,18.717,18.73,18.633,18.633,350000.0
2008-07-17 00:55:00,18.66,18.757,18.66,18.691,350000.0
2008-07-17 00:56:00,18.648,18.757,18.638,18.757,300000.0
2008-07-17 00:57:00,18.678,18.678,18.656,18.656,100000.0
2008-07-17 00:58:00,18.663,18.802,18.663,18.746,550000.0
2008-07-17 00:59:00,18.671,18.757,18.671,18.714,400000.0
2008-07-17 01:00:00,18.724,18.739,18.605,18.636,1000000.0
2008-07-17 01:01:00,18.653,18.653,18.653,18.653,50000.0
2008-07-17 01:02:00,18.767,18.772,18.767,18.772,100000.0
2008-07-17 01:03:00,18.739,18.757,18.739,18.757,100000.0
2008-07-17 01:04:00,18.73,18.768,18.669,18.734,350000.0
2008-07-17 01:07:00,18.764,18.764,18.625,18.625,100000.0
2008-07-17 01:08:00,18.781,18.784,18.645,18.645,300000.0
2008-07-17 01:10:00,18.717,18.756,18.616,18.724,700000.0
2008-07-17 01:11:00,18.65,18.733,18.65,18.733,100000.0
2008-07-17 01:12:00,18.761,18.761,18.64,18.734,550000.0
2008-07-17 01:13:00,18.728,18.728,18.728,18.728,50000.0
2008-07-17 01:14:00,18.663,18.808,18.663,18.698,450000.0
2008-07-17 01:16:00,18.71,18.731,18.678,18.724,350000.0
2008-07-17 01:17:00,18.722,18.722,18.557,18.681,500000.0
2008-07-17 01:18:00,18.624,18.736,18.621,18.736,500000.0
2008-07-17 01:20:00,18.692,18.737,18.612,18.737,750000.0
2008-07-17 01:21:00,18.708,18.741,18.675,18.717,350000.0
2008-07-17 01:22:00,18.682,18.74,18.612,18.74,400000.0
2008-07-17 01:27:00,18.734,18.734,18.608,18.651,300000.0
2008-07-17 01:30:00,18.699,18.713,18.608,18.627,500000.0
2008-07-17 01:32:00,18.675,18.744,18.654,18.744,350000.0
2008-07-17 01:33:00,18.668,18.669,18.668,18.669,100000.0
2008-07-17 01:34:00,18.693,18.696,18.604,18.645,450000.0
2008-07-17 01:37:00,18.719,18.774,18.654,18.736,550000.0
2008-07-17 01:40:00,18.701,18.73,18.589,18.638,550000.0
2008-07-17 01:41:00,18.667,18.775,18.657,18.746,350000.0
2008-07-17 01:42:00,18.626,18.764,18.626,18.698,450000.0
2008-07-17 01:43:00,18.649,18.737,18.604,18.726,350000.0
2008-07-17 01:44:00,18.747,18.747,18.631,18.73,350000.0
2008-07-17 01:45:00,18.733,18.738,18.634,18.714,400000.0
2008-07-17 01:47:00,18.696,18.733,18.607,18.714,550000.0
2008-07-17 01:49:00,18.675,18.726,18.624,18.692,450000.0
2008-07-17 01:50:00,18.67,18.686,18.67,18.686,150000.0
2008-07-17 01:52:00,18.71,18.75,18.635,18.637,650000.0
2008-07-17 02:00:00,18.689,18.744,18.624,18.706,550000.0
2008-07-17 02:01:00,18.747,18.758,18.704,18.745,400000.0
2008-07-17 02:02:00,18.634,18.716,18.634,18.704,200000.0
2008-07-17 02:04:00,18.707,18.758,18.647,18.724,550000.0
2008-07-17 02:07:00,18.644,18.788,18.64,18.686,450000.0
2008-07-17 02:09:00,18.74,18.751,18.618,18.751,600000.0
2008-07-17 02:10:00,18.676,18.717,18.638,18.678,500000.0
2008-07-17 02:11:00,18.7,18.748,18.603,18.64,550000.0
2008-07-17 02:12:00,18.646,18.752,18.646,18.726,400000.0
2008-07-17 02:13:00,18.759,18.772,18.699,18.701,550000.0
2008-07-17 02:14:00,18.674,18.758,18.615,18.713,500000.0
2008-07-17 02:15:00,18.719,18.767,18.676,18.681,500000.0
2008-07-17 02:16:00,18.623,18.782,18.623,18.782,500000.0
2008-07-17 02:17:00,18.729,18.748,18.645,18.662,400000.0
2008-07-17 02:18:00,18.641,18.798,18.625,18.717,400000.0
2008-07-17 02:19:00,18.759,18.759,18.619,18.732,500000.0
2008-07-17 02:20:00,18.69,18.773,18.622,18.773,500000.0
2008-07-17 02:21:00,18.724,18.764,18.618,18.628,400000.0
2008-07-17 02:22:00,18.737,18.745,18.642,18.735,400000.0
2008-07-17 02:23:00,18.81,18.812,18.744,18.744,300000.0
2008-07-17 02:24:00,18.761,18.82,18.704,18.804,550000.0
2008-07-17 02:25:00,18.837,18.84,18.713,18.759,450000.0
2008-07-17 02:26:00,18.72,18.9,18.72,18.825,550000.0
2008-07-17 02:27:00,18.742,18.825,18.691,18.811,300000.0
2008-07-17 02:28:00,18.739,18.842,18.724,18.783,350000.0
2008-07-17 02:29:00,18.835,18.835,18.707,18.798,400000.0
2008-07-17 02:30:00,18.754,18.794,18.737,18.761,250000.0
2008-07-17 02:31:00,18.754,18.779,18.676,18.744,350000.0
2008-07-17 02:32:00,18.775,18.777,18.678,18.733,400000.0
2008-07-17 02:33:00,18.748,18.806,18.692,18.769,350000.0
2008-07-17 02:34:00,18.807,18.807,18.718,18.77,350000.0
2008-07-17 02:35:00,18.744,18.791,18.742,18.791,200000.0
2008-07-17 02:36:00,18.74,18.838,18.719,18.719,550000.0
2008-07-17 02:37:00,18.766,18.821,18.703,18.814,350000.0
2008-07-17 02:38:00,18.725,18.81,18.725,18.81,350000.0
2008-07-17 02:39:00,18.761,18.85,18.757,18.781,450000.0
2008-07-17 02:40:00,18.848,18.848,18.779,18.779,200000.0
2008-07-17 02:41:00,18.763,18.831,18.698,18.791,250000.0
2008-07-17 02:42:00,18.781,18.796,18.682,18.728,400000.0
2008-07-17 02:43:00,18.731,18.894,18.698,18.698,450000.0
2008-07-17 02:44:00,18.779,18.817,18.689,18.816,500000.0
2008-07-17 02:45:00,18.75,18.803,18.75,18.803,100000.0
2008-07-17 02:46:00,18.74,18.788,18.729,18.74,550000.0
2008-07-17 02:48:00,18.749,18.753,18.677,18.748,300000.0
2008-07-17 02:49:00,18.729,18.787,18.66,18.763,500000.0
2008-07-17 02:50:00,18.746,18.835,18.683,18.683,550000.0
2008-07-17 02:51:00,18.709,18.772,18.664,18.772,400000.0
2008-07-17 02:52:00,18.707,18.809,18.707,18.809,350000.0
2008-07-17 02:57:00,18.697,18.697,18.697,18.697,50000.0
2008-07-17 02:58:00,18.74,18.834,18.696,18.768,350000.0
2008-07-17 02:59:00,18.769,18.794,18.697,18.742,550000.0
2008-07-17 03:00:00,18.826,18.826,18.737,18.737,150000.0
2008-07-17 03:01:00,18.786,18.786,18.688,18.765,300000.0
2008-07-17 03:02:00,18.809,18.809,18.684,18.703,400000.0
2008-07-17 03:03:00,18.824,18.824,18.742,18.742,100000.0
2008-07-17 03:04:00,18.788,18.815,18.707,18.719,350000.0
2008-07-17 03:05:00,18.724,18.824,18.724,18.726,350000.0
2008-07-17 03:06:00,18.794,18.794,18.714,18.714,150000.0
2008-07-17 03:07:00,18.753,18.753,18.753,18.753,100000.0
2008-07-17 03:08:00,18.781,18.781,18.711,18.754,400000.0
2008-07-17 03:09:00,18.839,18.867,18.727,18.752,900000.0
2008-07-17 03:10:00,18.8,18.8,18.724,18.724,350000.0
2008-07-17 03:11:00,18.782,18.812,18.782,18.812,100000.0
2008-07-17 03:12:00,18.739,18.768,18.69,18.715,300000.0
2008-07-17 03:13:00,18.775,18.775,18.724,18.751,300000.0
2008-07-17 03:14:00,18.713,18.826,18.71,18.776,700000.0
2008-07-17 03:15:00,18.729,18.796,18.729,18.763,250000.0
2008-07-17 03:18:00,18.742,18.742,18.742,18.742,100000.0
2008-07-17 03:19:00,18.821,18.821,18.713,18.713,400000.0
2008-07-17 03:20:00,18.756,18.811,18.756,18.811,100000.0
2008-07-17 03:21:00,18.829,18.829,18.74,18.791,300000.0
2008-07-17 03:23:00,18.694,18.708,18.694,18.708,100000.0
2008-07-17 03:24:00,18.715,18.79,18.658,18.767,550000.0
2008-07-17 03:25:00,18.708,18.81,18.685,18.685,450000.0
2008-07-17 03:26:00,18.813,18.813,18.744,18.797,300000.0
2008-07-17 03:27:00,18.694,18.806,18.694,18.792,400000.0
2008-07-17 03:28:00,18.681,18.735,18.681,18.735,100000.0
2008-07-17 03:29:00,18.784,18.833,18.697,18.723,950000.0
2008-07-17 03:30:00,18.801,18.801,18.795,18.795,100000.0
2008-07-17 03:31:00,18.848,18.894,18.727,18.727,400000.0
2008-07-17 03:32:00,18.691,18.821,18.691,18.803,150000.0
2008-07-17 03:33:00,18.833,18.849,18.82,18.849,350000.0
2008-07-17 03:34:00,18.826,18.826,18.727,18.753,500000.0
2008-07-17 03:35:00,18.803,18.803,18.694,18.694,100000.0
2008-07-17 03:36:00,18.782,18.844,18.716,18.844,400000.0
2008-07-17 03:37:00,18.666,18.774,18.654,18.762,400000.0
2008-07-17 03:38:00,18.836,18.872,18.718,18.839,450000.0
2008-07-17 03:39:00,18.724,18.845,18.689,18.785,900000.0
2008-07-17 03:40:00,18.813,18.847,18.686,18.847,350000.0
2008-07-17 03:41:00,18.678,18.796,18.678,18.796,200000.0
2008-07-17 03:42:00,18.845,18.845,18.811,18.825,200000.0
2008-07-17 03:43:00,18.706,18.826,18.706,18.821,150000.0
2008-07-17 03:44:00,18.824,18.839,18.761,18.761,250000.0
2008-07-17 03:45:00,18.751,18.86,18.751,18.836,300000.0
2008-07-17 03:46:00,18.836,18.836,18.728,18.728,450000.0
2008-07-17 03:47:00,18.798,18.854,18.756,18.814,350000.0
2008-07-17 03:48:00,18.779,18.84,18.71,18.825,500000.0
2008-07-17 03:49:00,18.808,18.808,18.675,18.732,450000.0
2008-07-17 03:50:00,18.806,18.865,18.761,18.846,400000.0
2008-07-17 03:51:00,18.759,18.859,18.759,18.85,400000.0
2008-07-17 03:52:00,18.808,18.835,18.716,18.802,450000.0
2008-07-17 03:53:00,18.799,18.832,18.75,18.75,400000.0
2008-07-17 03:54:00,18.738,18.831,18.722,18.828,400000.0
2008-07-17 03:55:00,18.716,18.83,18.681,18.83,350000.0
2008-07-17 03:56:00,18.84,18.851,18.748,18.844,400000.0
2008-07-17 03:57:00,18.8,18.807,18.733,18.733,300000.0
2008-07-17 03:58:00,18.749,18.851,18.749,18.851,400000.0
2008-07-17 03:59:00,18.758,18.834,18.707,18.788,450000.0
2008-07-17 04:00:00,18.771,18.771,18.771,18.771,50000.0
2008-07-17 04:02:00,18.799,18.854,18.734,18.816,550000.0
2008-07-17 04:04:00,18.779,18.834,18.714,18.796,550000.0
2008-07-17 04:06:00,18.723,18.83,18.723,18.83,100000.0
2008-07-17 04:07:00,18.842,18.842,18.698,18.698,100000.0
2008-07-17 04:08:00,18.748,18.857,18.702,18.768,400000.0
2008-07-17 04:09:00,18.793,18.838,18.697,18.822,900000.0
2008-07-17 04:10:00,18.828,18.828,18.727,18.767,350000.0
2008-07-17 04:12:00,18.769,18.824,18.704,18.786,550000.0
2008-07-17 04:13:00,18.828,18.841,18.786,18.831,400000.0
2008-07-17 04:14:00,18.806,18.807,18.698,18.698,200000.0
2008-07-17 04:15:00,18.791,18.832,18.729,18.832,200000.0
2008-07-17 04:18:00,18.733,18.834,18.733,18.834,100000.0
2008-07-17 04:19:00,18.849,18.851,18.718,18.811,500000.0
2008-07-17 04:20:00,18.764,18.832,18.756,18.778,350000.0
2008-07-17 04:21:00,18.834,18.834,18.724,18.724,100000.0
2008-07-17 04:22:00,18.728,18.824,18.704,18.704,150000.0
2008-07-17 04:23:00,18.76,18.823,18.715,18.823,300000.0
2008-07-17 04:25:00,18.803,18.803,18.667,18.67,400000.0
2008-07-17 04:26:00,18.723,18.826,18.723,18.826,100000.0
2008-07-17 04:27:00,18.81,18.865,18.739,18.739,200000.0
2008-07-17 04:28:00,18.736,18.84,18.717,18.839,350000.0
2008-07-17 04:29:00,18.823,18.823,18.715,18.745,550000.0
2008-07-17 04:30:00,18.776,18.799,18.776,18.799,100000.0
2008-07-17 04:31:00,18.833,18.836,18.738,18.836,300000.0
2008-07-17 04:32:00,18.736,18.815,18.682,18.719,700000.0
2008-07-17 04:33:00,18.836,18.836,18.708,18.824,200000.0
2008-07-17 04:37:00,18.769,18.824,18.704,18.786,550000.0
2008-07-17 04:39:00,18.769,18.82,18.704,18.82,850000.0
2008-07-17 04:40:00,18.758,18.788,18.758,18.788,150000.0
2008-07-17 04:41:00,18.82,18.82,18.745,18.785,150000.0
2008-07-17 04:45:00,18.692,18.798,18.686,18.798,400000.0
2008-07-17 04:47:00,18.78,18.829,18.721,18.792,550000.0
2008-07-17 04:48:00,18.791,18.804,18.749,18.794,400000.0
2008-07-17 04:50:00,18.759,18.814,18.694,18.776,550000.0
2008-07-17 04:52:00,18.735,18.796,18.709,18.796,250000.0
2008-07-17 04:53:00,18.805,18.805,18.743,18.801,200000.0
2008-07-17 04:54:00,18.807,18.82,18.741,18.809,400000.0
2008-07-17 04:55:00,18.74,18.842,18.721,18.753,350000.0
2008-07-17 04:56:00,18.767,18.816,18.767,18.799,250000.0
2008-07-17 04:57:00,18.83,18.83,18.757,18.757,100000.0
2008-07-17 04:59:00,18.751,18.8,18.696,18.696,500000.0
2008-07-17 05:00:00,18.783,18.814,18.734,18.783,300000.0
2008-07-17 05:02:00,18.818,18.818,18.685,18.784,400000.0
2008-07-17 05:03:00,18.802,18.805,18.717,18.802,400000.0
2008-07-17 05:04:00,18.738,18.774,18.68,18.766,300000.0
2008-07-17 05:05:00,18.743,18.787,18.732,18.732,200000.0
2008-07-17 05:06:00,18.774,18.81,18.663,18.718,400000.0
2008-07-17 05:07:00,18.785,18.785,18.742,18.742,100000.0
2008-07-17 05:08:00,18.808,18.827,18.717,18.751,300000.0
2008-07-17 05:09:00,18.76,18.826,18.76,18.781,400000.0
2008-07-17 05:10:00,18.84,18.88,18.742,18.742,300000.0
2008-07-17 05:11:00,18.721,18.823,18.721,18.732,500000.0
2008-07-17 05:12:00,18.802,18.827,18.718,18.819,350000.0
2008-07-17 05:13:00,18.721,18.825,18.72,18.794,350000.0
2008-07-17 05:14:00,18.801,18.801,18.724,18.724,150000.0
2008-07-17 05:15:00,18.744,18.808,18.735,18.735,150000.0
2008-07-17 05:16:00,18.793,18.863,18.751,18.812,350000.0
2008-07-17 05:17:00,18.755,18.807,18.755,18.807,100000.0
2008-07-17 05:18:00,18.84,18.84,18.749,18.749,300000.0
2008-07-17 05:19:00,18.848,18.848,18.74,18.76,550000.0
2008-07-17 05:20:00,18.852,18.852,18.745,18.756,500000.0
2008-07-17 05:21:00,18.86,18.86,18.813,18.838,200000.0
2008-07-17 05:22:00,18.817,18.817,18.76,18.76,150000.0
2008-07-17 05:23:00,18.815,18.833,18.752,18.811,200000.0
2008-07-17 05:24:00,18.73,18.73,18.73,18.73,50000.0
2008-07-17 05:25:00,18.749,18.835,18.72,18.835,200000.0
2008-07-17 05:26:00,18.801,18.801,18.733,18.733,100000.0
2008-07-17 05:27:00,18.732,18.839,18.72,18.839,400000.0
2008-07-17 05:28:00,18.717,18.793,18.717,18.793,100000.0
2008-07-17 05:29:00,18.76,18.803,18.733,18.803,400000.0
2008-07-17 05:30:00,18.849,18.85,18.745,18.754,400000.0
2008-07-17 05:31:00,18.724,18.808,18.724,18.785,350000.0
2008-07-17 05:32:00,18.851,18.851,18.743,18.743,400000.0
2008-07-17 05:33:00,18.838,18.838,18.837,18.837,100000.0
2008-07-17 05:34:00,18.845,18.862,18.733,18.733,300000.0
2008-07-17 05:36:00,18.78,18.816,18.705,18.705,450000.0
2008-07-17 05:37:00,18.758,18.783,18.708,18.744,350000.0
2008-07-17 05:39:00,18.814,18.814,18.728,18.801,200000.0
2008-07-17 05:40:00,18.756,18.841,18.756,18.841,100000.0
2008-07-17 05:41:00,18.681,18.792,18.667,18.792,400000.0
2008-07-17 05:42:00,18.792,18.808,18.712,18.749,400000.0
2008-07-17 05:44:00,18.772,18.819,18.701,18.701,550000.0
2008-07-17 05:45:00,18.689,18.804,18.644,18.758,450000.0
2008-07-17 05:46:00,18.731,18.8,18.712,18.8,350000.0
2008-07-17 05:47:00,18.824,18.83,18.821,18.821,150000.0
2008-07-17 05:48:00,18.807,18.807,18.678,18.678,200000.0
2008-07-17 05:49:00,18.804,18.835,18.714,18.744,500000.0
2008-07-17 05:50:00,18.819,18.819,18.665,18.665,400000.0
2008-07-17 05:51:00,18.674,18.83,18.66,18.696,450000.0
2008-07-17 05:52:00,18.802,18.802,18.73,18.73,100000.0
2008-07-17 05:53:00,18.748,18.797,18.671,18.736,200000.0
2008-07-17 05:55:00,18.695,18.825,18.695,18.814,400000.0
2008-07-17 05:56:00,18.715,18.77,18.7,18.7,350000.0
2008-07-17 05:57:00,18.831,18.841,18.74,18.837,350000.0
2008-07-17 05:58:00,18.742,18.805,18.739,18.774,200000.0
2008-07-17 05:59:00,18.831,18.831,18.745,18.787,450000.0
2008-07-17 06:00:00,18.734,18.801,18.679,18.781,500000.0
2008-07-17 06:01:00,18.699,18.824,18.699,18.759,350000.0
2008-07-17 06:04:00,18.75,18.819,18.743,18.793,400000.0
2008-07-17 06:05:00,18.741,18.794,18.741,18.794,250000.0
2008-07-17 06:06:00,18.749,18.86,18.704,18.779,550000.0
2008-07-17 06:07:00,18.749,18.828,18.749,18.828,100000.0
2008-07-17 06:08:00,18.73,18.776,18.73,18.776,100000.0
2008-07-17 06:09:00,18.726,18.81,18.722,18.803,350000.0
2008-07-17 06:10:00,18.745,18.785,18.745,18.785,100000.0
2008-07-17 06:11:00,18.782,18.836,18.749,18.817,250000.0
2008-07-17 06:12:00,18.693,18.798,18.693,18.798,100000.0
2008-07-17 06:13:00,18.727,18.78,18.677,18.684,550000.0
2008-07-17 06:14:00,18.853,18.903,18.721,18.79,450000.0
2008-07-17 06:15:00,18.811,18.811,18.68,18.765,400000.0
2008-07-17 06:16:00,18.791,18.805,18.791,18.805,150000.0
2008-07-17 06:17:00,18.775,18.828,18.704,18.828,550000.0
2008-07-17 06:18:00,18.813,18.835,18.773,18.825,400000.0
2008-07-17 06:19:00,18.76,18.799,18.712,18.716,450000.0
2008-07-17 06:20:00,18.749,18.804,18.717,18.801,250000.0
2008-07-17 06:22:00,18.633,18.791,18.633,18.791,400000.0
2008-07-17 06:23:00,18.796,18.798,18.66,18.672,350000.0
2008-07-17 06:24:00,18.72,18.804,18.718,18.738,550000.0
2008-07-17 06:25:00,18.673,18.76,18.668,18.701,250000.0
2008-07-17 06:26:00,18.783,18.81,18.672,18.81,200000.0
2008-07-17 06:27:00,18.767,18.808,18.664,18.742,400000.0
2008-07-17 06:28:00,18.716,18.815,18.662,18.733,550000.0
2008-07-17 06:29:00,18.769,18.789,18.728,18.753,350000.0
2008-07-17 06:30:00,18.733,18.792,18.712,18.778,500000.0
2008-07-17 06:31:00,18.743,18.754,18.656,18.719,400000.0
2008-07-17 06:32:00,18.715,18.775,18.652,18.753,400000.0
2008-07-17 06:33:00,18.671,18.824,18.671,18.707,400000.0
2008-07-17 06:34:00,18.72,18.811,18.689,18.695,450000.0
2008-07-17 06:36:00,18.753,18.796,18.663,18.796,450000.0
2008-07-17 06:37:00,18.726,18.813,18.711,18.761,550000.0
2008-07-17 06:38:00,18.699,18.824,18.687,18.815,550000.0
2008-07-17 06:39:00,18.707,18.832,18.681,18.805,950000.0
2008-07-17 06:40:00,18.792,18.793,18.702,18.793,400000.0
2008-07-17 06:41:00,18.773,18.773,18.765,18.765,100000.0
2008-07-17 06:42:00,18.751,18.792,18.712,18.756,200000.0
2008-07-17 06:43:00,18.762,18.805,18.704,18.721,550000.0
2008-07-17 06:44:00,18.813,18.814,18.735,18.781,250000.0
2008-07-17 06:45:00,18.763,18.803,18.763,18.803,100000.0
2008-07-17 06:46:00,18.793,18.793,18.657,18.765,350000.0
2008-07-17 06:47:00,18.666,18.783,18.655,18.764,500000.0
2008-07-17 06:48:00,18.653,18.764,18.653,18.67,350000.0
2008-07-17 06:49:00,18.715,18.841,18.703,18.792,800000.0
2008-07-17 06:50:00,18.72,18.856,18.698,18.822,450000.0
2008-07-17 06:51:00,18.813,18.833,18.695,18.789,500000.0
2008-07-17 06:52:00,18.729,18.797,18.675,18.797,400000.0
2008-07-17 06:53:00,18.676,18.77,18.676,18.77,400000.0
2008-07-17 06:54:00,18.781,18.809,18.668,18.759,300000.0
2008-07-17 06:55:00,18.769,18.78,18.686,18.713,250000.0
2008-07-17 06:56:00,18.807,18.84,18.725,18.746,550000.0
2008-07-17 06:57:00,18.714,18.8,18.672,18.771,500000.0
2008-07-17 06:58:00,18.785,18.816,18.708,18.816,300000.0
2008-07-17 06:59:00,18.723,18.792,18.666,18.681,650000.0
2008-07-17 07:00:00,18.769,18.812,18.719,18.796,400000.0
2008-07-17 07:01:00,18.748,18.815,18.712,18.758,450000.0
2008-07-17 07:02:00,18.709,18.709,18.709,18.709,50000.0
2008-07-17 07:05:00,18.77,18.832,18.685,18.685,500000.0
2008-07-17 07:06:00,18.806,18.806,18.703,18.736,350000.0
2008-07-17 07:08:00,18.72,18.813,18.677,18.802,400000.0
2008-07-17 07:09:00,18.694,18.788,18.676,18.676,400000.0
2008-07-17 07:10:00,18.794,18.794,18.672,18.754,350000.0
2008-07-17 07:11:00,18.783,18.783,18.693,18.693,100000.0
2008-07-17 07:12:00,18.712,18.765,18.712,18.765,150000.0
2008-07-17 07:13:00,18.664,18.781,18.664,18.679,400000.0
2008-07-17 07:14:00,18.698,18.798,18.698,18.731,400000.0
2008-07-17 07:15:00,18.811,18.811,18.663,18.726,350000.0
2008-07-17 07:16:00,18.82,18.82,18.655,18.801,350000.0
2008-07-17 07:17:00,18.757,18.798,18.69,18.752,500000.0
2008-07-17 07:18:00,18.828,18.828,18.683,18.787,550000.0
2008-07-17 07:19:00,18.844,18.862,18.742,18.806,550000.0
2008-07-17 07:20:00,18.819,18.844,18.758,18.844,350000.0
2008-07-17 07:21:00,18.821,18.821,18.686,18.734,200000.0
2008-07-17 07:22:00,18.753,18.789,18.698,18.698,300000.0
2008-07-17 07:23:00,18.752,18.857,18.752,18.806,350000.0
2008-07-17 07:24:00,18.754,18.754,18.754,18.754,50000.0
2008-07-17 07:25:00,18.793,18.793,18.682,18.721,550000.0
2008-07-17 07:26:00,18.782,18.787,18.723,18.725,400000.0
2008-07-17 07:27:00,18.838,18.84,18.703,18.762,500000.0
2008-07-17 07:28:00,18.792,18.832,18.723,18.782,400000.0
2008-07-17 07:29:00,18.788,18.836,18.76,18.76,400000.0
2008-07-17 07:30:00,18.761,18.841,18.726,18.726,250000.0
2008-07-17 07:31:00,18.759,18.834,18.693,18.818,550000.0
2008-07-17 07:32:00,18.756,18.84,18.756,18.84,100000.0
2008-07-17 07:33:00,18.805,18.813,18.718,18.718,350000.0
2008-07-17 07:34:00,18.794,18.841,18.749,18.796,450000.0
2008-07-17 07:35:00,18.795,18.795,18.727,18.742,300000.0
2008-07-17 07:36:00,18.754,18.844,18.711,18.711,500000.0
2008-07-17 07:37:00,18.807,18.853,18.738,18.738,350000.0
2008-07-17 07:38:00,18.763,18.852,18.725,18.827,450000.0
2008-07-17 07:39:00,18.803,18.848,18.703,18.818,400000.0
2008-07-17 07:40:00,18.81,18.824,18.706,18.824,350000.0
2008-07-17 07:41:00,18.777,18.824,18.705,18.72,400000.0
2008-07-17 07:42:00,18.821,18.83,18.703,18.737,350000.0
2008-07-17 07:43:00,18.712,18.856,18.712,18.74,450000.0
2008-07-17 07:44:00,18.812,18.812,18.708,18.708,550000.0
2008-07-17 07:45:00,18.808,18.826,18.737,18.737,350000.0
2008-07-17 07:46:00,18.833,18.833,18.696,18.778,550000.0
2008-07-17 07:47:00,18.798,18.798,18.792,18.792,100000.0
2008-07-17 07:48:00,18.691,18.798,18.656,18.777,550000.0
2008-07-17 07:49:00,18.802,18.826,18.701,18.792,550000.0
2008-07-17 07:50:00,18.813,18.813,18.696,18.754,450000.0
2008-07-17 07:51:00,18.728,18.805,18.718,18.797,400000.0
2008-07-17 07:52:00,18.735,18.799,18.717,18.761,400000.0
2008-07-17 07:53:00,18.699,18.8,18.681,18.8,350000.0
2008-07-17 07:54:00,18.781,18.837,18.739,18.749,350000.0
2008-07-17 07:55:00,18.773,18.835,18.704,18.791,350000.0
2008-07-17 07:56:00,18.746,18.829,18.721,18.757,250000.0
2008-07-17 07:57:00,18.779,18.817,18.714,18.785,350000.0
2008-07-17 07:58:00,18.729,18.801,18.679,18.738,500000.0
2008-07-17 07:59:00,18.767,18.816,18.729,18.729,450000.0
2008-07-17 08:00:00,18.714,18.847,18.714,18.773,350000.0
2008-07-17 08:01:00,18.696,18.829,18.696,18.829,350000.0
2008-07-17 08:02:00,18.839,18.839,18.839,18.839,50000.0
2008-07-17 08:03:00,18.778,18.826,18.711,18.728,450000.0
2008-07-17 08:04:00,18.704,18.796,18.704,18.736,350000.0
2008-07-17 08:05:00,18.734,18.811,18.715,18.733,400000.0
2008-07-17 08:06:00,18.768,18.78,18.696,18.752,400000.0
2008-07-17 08:07:00,18.801,18.824,18.702,18.776,450000.0
2008-07-17 08:08:00,18.73,18.84,18.704,18.797,400000.0
2008-07-17 08:09:00,18.792,18.792,18.65,18.716,400000.0
2008-07-17 08:10:00,18.789,18.819,18.674,18.786,400000.0
2008-07-17 08:11:00,18.717,18.835,18.688,18.713,500000.0
2008-07-17 08:12:00,18.76,18.773,18.693,18.736,400000.0
2008-07-17 08:13:00,18.778,18.832,18.694,18.778,300000.0
2008-07-17 08:14:00,18.774,18.802,18.657,18.802,400000.0
2008-07-17 08:15:00,18.748,18.78,18.669,18.669,400000.0
2008-07-17 08:16:00,18.781,18.838,18.662,18.662,350000.0
2008-07-17 08:17:00,18.751,18.774,18.669,18.758,500000.0
2008-07-17 08:18:00,18.773,18.773,18.626,18.738,500000.0
2008-07-17 08:19:00,18.735,18.747,18.637,18.677,400000.0
2008-07-17 08:20:00,18.67,18.763,18.633,18.763,400000.0
2008-07-17 08:21:00,18.795,18.816,18.689,18.789,400000.0
2008-07-17 08:22:00,18.71,18.803,18.673,18.803,550000.0
2008-07-17 08:23:00,18.768,18.768,18.768,18.768,50000.0
2008-07-17 08:24:00,18.698,18.747,18.674,18.674,350000.0
2008-07-17 08:25:00,18.741,18.77,18.686,18.698,400000.0
2008-07-17 08:26:00,18.679,18.738,18.599,18.738,400000.0
2008-07-17 08:27:00,18.691,18.776,18.676,18.738,400000.0
2008-07-17 08:28:00,18.717,18.717,18.652,18.681,450000.0
2008-07-17 08:29:00,18.687,18.756,18.687,18.687,400000.0
2008-07-17 08:30:00,18.641,18.749,18.64,18.748,500000.0
2008-07-17 08:31:00,18.768,18.791,18.689,18.705,450000.0
2008-07-17 08:32:00,18.678,18.773,18.647,18.772,400000.0
2008-07-17 08:33:00,18.654,18.783,18.654,18.755,450000.0
2008-07-17 08:34:00,18.742,18.787,18.64,18.787,450000.0
2008-07-17 08:35:00,18.764,18.846,18.691,18.793,550000.0
2008-07-17 08:36:00,18.687,18.748,18.678,18.678,350000.0
2008-07-17 08:37:00,18.682,18.78,18.676,18.681,350000.0
2008-07-17 08:38:00,18.804,18.804,18.667,18.706,400000.0
2008-07-17 08:39:00,18.697,18.804,18.687,18.79,500000.0
2008-07-17 08:40:00,18.819,18.819,18.669,18.775,350000.0
2008-07-17 08:41:00,18.695,18.808,18.695,18.784,500000.0
2008-07-17 08:42:00,18.776,18.811,18.682,18.775,350000.0
2008-07-17 08:43:00,18.724,18.811,18.724,18.776,350000.0
2008-07-17 08:44:00,18.791,18.833,18.693,18.775,550000.0
2008-07-17 08:45:00,18.776,18.815,18.693,18.706,350000.0
2008-07-17 08:46:00,18.772,18.772,18.61,18.641,550000.0
2008-07-17 08:47:00,18.73,18.879,18.71,18.788,550000.0
2008-07-17 08:48:00,18.786,18.786,18.654,18.748,350000.0
2008-07-17 08:49:00,18.767,18.768,18.707,18.766,500000.0
2008-07-17 08:50:00,18.704,18.756,18.68,18.684,550000.0
2008-07-17 08:51:00,18.731,18.809,18.728,18.779,450000.0
2008-07-17 08:52:00,18.798,18.808,18.747,18.795,350000.0
2008-07-17 08:53:00,18.714,18.807,18.669,18.79,400000.0
2008-07-17 08:54:00,18.816,18.816,18.655,18.694,400000.0
2008-07-17 08:55:00,18.743,18.78,18.63,18.692,450000.0
2008-07-17 08:56:00,18.741,18.77,18.654,18.72,400000.0
2008-07-17 08:57:00,18.752,18.808,18.719,18.733,350000.0
2008-07-17 08:58:00,18.738,18.769,18.652,18.699,500000.0
2008-07-17 08:59:00,18.805,18.818,18.689,18.746,350000.0
2008-07-17 09:00:00,18.774,18.809,18.688,18.797,1500000.0
2008-07-17 09:01:00,18.787,18.788,18.707,18.776,1250000.0
2008-07-17 09:02:00,18.761,18.777,18.642,18.642,350000.0
2008-07-17 09:03:00,18.708,18.812,18.705,18.812,350000.0
2008-07-17 09:04:00,18.77,18.792,18.713,18.717,450000.0
2008-07-17 09:05:00,18.755,18.78,18.649,18.769,400000.0
2008-07-17 09:06:00,18.775,18.775,18.693,18.72,450000.0
2008-07-17 09:07:00,18.766,18.798,18.717,18.717,350000.0
2008-07-17 09:08:00,18.69,18.787,18.682,18.779,400000.0
2008-07-17 09:09:00,18.795,18.819,18.705,18.813,350000.0
2008-07-17 09:10:00,18.725,18.814,18.683,18.752,450000.0
2008-07-17 09:11:00,18.732,18.78,18.661,18.78,350000.0
2008-07-17 09:12:00,18.731,18.823,18.699,18.764,550000.0
2008-07-17 09:13:00,18.756,18.824,18.698,18.814,550000.0
2008-07-17 09:14:00,18.679,18.789,18.679,18.754,400000.0
2008-07-17 09:15:00,18.796,18.796,18.646,18.707,500000.0
2008-07-17 09:16:00,18.794,18.794,18.671,18.78,400000.0
2008-07-17 09:17:00,18.736,18.8,18.702,18.8,400000.0
2008-07-17 09:18:00,18.776,18.776,18.621,18.746,500000.0
2008-07-17 09:19:00,18.793,18.793,18.629,18.671,500000.0
2008-07-17 09:20:00,18.699,18.747,18.653,18.732,350000.0
2008-07-17 09:21:00,18.765,18.795,18.703,18.703,450000.0
2008-07-17 09:22:00,18.767,18.773,18.678,18.698,400000.0
2008-07-17 09:23:00,18.756,18.791,18.675,18.791,400000.0
2008-07-17 09:24:00,18.752,18.819,18.736,18.736,350000.0
2008-07-17 09:25:00,18.74,18.773,18.659,18.719,350000.0
2008-07-17 09:26:00,18.783,18.783,18.693,18.735,350000.0
2008-07-17 09:27:00,18.779,18.81,18.661,18.726,550000.0
2008-07-17 09:28:00,18.72,18.797,18.698,18.736,1550000.0
2008-07-17 09:29:00,18.681,18.798,18.681,18.743,400000.0
2008-07-17 09:30:00,18.774,18.87,18.73,18.763,450000.0
2008-07-17 09:31:00,18.797,18.797,18.705,18.73,350000.0
2008-07-17 09:32:00,18.725,18.843,18.707,18.735,350000.0
2008-07-17 09:33:00,18.74,18.82,18.676,18.692,350000.0
2008-07-17 09:34:00,18.722,18.839,18.676,18.688,1950000.0
2008-07-17 09:35:00,18.83,18.83,18.722,18.753,350000.0
2008-07-17 09:36:00,18.824,18.831,18.747,18.821,400000.0
2008-07-17 09:37:00,18.811,18.828,18.712,18.793,450000.0
2008-07-17 09:38:00,18.766,18.831,18.721,18.777,550000.0
2008-07-17 09:39:00,18.781,18.846,18.723,18.723,550000.0
2008-07-17 09:40:00,18.792,18.831,18.687,18.831,500000.0
2008-07-17 09:41:00,18.73,18.79,18.664,18.664,450000.0
2008-07-17 09:42:00,18.691,18.794,18.691,18.79,450000.0
2008-07-17 09:43:00,18.744,18.822,18.681,18.822,550000.0
2008-07-17 09:44:00,18.692,18.802,18.692,18.802,450000.0
2008-07-17 09:45:00,18.785,18.818,18.712,18.776,350000.0
2008-07-17 09:47:00,18.789,18.829,18.669,18.829,400000.0
2008-07-17 09:48:00,18.784,18.82,18.685,18.703,450000.0
2008-07-17 09:49:00,18.798,18.798,18.699,18.758,400000.0
2008-07-17 09:50:00,18.731,18.817,18.69,18.752,350000.0
2008-07-17 09:51:00,18.774,18.799,18.683,18.775,400000.0
2008-07-17 09:52:00,18.777,18.819,18.679,18.779,400000.0
2008-07-17 09:53:00,18.729,18.773,18.668,18.773,550000.0
2008-07-17 09:54:00,18.717,18.842,18.71,18.771,750000.0
2008-07-17 09:55:00,18.684,18.796,18.684,18.796,450000.0
2008-07-17 09:56:00,18.749,18.794,18.689,18.762,450000.0
2008-07-17 09:57:00,18.723,18.808,18.682,18.756,450000.0
2008-07-17 09:58:00,18.727,18.777,18.711,18.713,400000.0
2008-07-17 09:59:00,18.668,18.801,18.668,18.766,400000.0
2008-07-17 10:00:00,18.792,18.792,18.656,18.656,350000.0
2008-07-17 10:01:00,18.699,18.784,18.67,18.709,350000.0
2008-07-17 10:02:00,18.812,18.816,18.706,18.816,450000.0
2008-07-17 10:03:00,18.779,18.833,18.72,18.72,500000.0
2008-07-17 10:04:00,18.765,18.832,18.741,18.77,550000.0
2008-07-17 10:05:00,18.749,18.793,18.697,18.718,350000.0
2008-07-17 10:06:00,18.714,18.802,18.708,18.733,500000.0
2008-07-17 10:07:00,18.82,18.82,18.718,18.774,400000.0
2008-07-17 10:08:00,18.793,18.805,18.692,18.734,550000.0
2008-07-17 10:09:00,18.741,18.792,18.66,18.731,350000.0
2008-07-17 10:10:00,18.769,18.886,18.685,18.685,650000.0
2008-07-17 10:11:00,18.793,18.793,18.655,18.761,400000.0
2008-07-17 10:12:00,18.773,18.773,18.647,18.693,550000.0
2008-07-17 10:13:00,18.7,18.77,18.671,18.715,350000.0
2008-07-17 10:14:00,18.713,18.802,18.713,18.721,550000.0
2008-07-17 10:15:00,18.693,18.795,18.633,18.717,350000.0
2008-07-17 10:16:00,18.712,18.779,18.655,18.678,550000.0
2008-07-17 10:17:00,18.79,18.79,18.663,18.663,500000.0
2008-07-17 10:20:00,18.677,18.758,18.658,18.752,350000.0
2008-07-17 10:21:00,18.748,18.768,18.66,18.733,350000.0
2008-07-17 10:22:00,18.758,18.8,18.69,18.8,500000.0
2008-07-17 10:23:00,18.803,18.807,18.669,18.799,400000.0
2008-07-17 10:24:00,18.728,18.818,18.71,18.798,500000.0
2008-07-17 10:25:00,18.772,18.797,18.681,18.691,500000.0
2008-07-17 10:26:00,18.69,18.788,18.641,18.788,350000.0
2008-07-17 10:27:00,18.746,18.792,18.677,18.682,400000.0
2008-07-17 10:28:00,18.773,18.821,18.695,18.742,600000.0
2008-07-17 10:29:00,18.749,18.77,18.647,18.66,350000.0
2008-07-17 10:30:00,18.804,18.804,18.725,18.733,400000.0
2008-07-17 10:31:00,18.818,18.818,18.67,18.744,550000.0
2008-07-17 10:32:00,18.787,18.819,18.693,18.816,650000.0
2008-07-17 10:33:00,18.728,18.831,18.712,18.712,450000.0
2008-07-17 10:34:00,18.73,18.825,18.684,18.737,450000.0
2008-07-17 10:35:00,18.781,18.803,18.696,18.696,450000.0
2008-07-17 10:36:00,18.819,18.826,18.714,18.816,400000.0
2008-07-17 10:37:00,18.701,18.81,18.681,18.779,400000.0
2008-07-17 10:38:00,18.788,18.802,18.677,18.774,550000.0
2008-07-17 10:39:00,18.703,18.82,18.672,18.82,350000.0
2008-07-17 10:40:00,18.76,18.843,18.702,18.802,550000.0
2008-07-17 10:41:00,18.838,18.841,18.682,18.733,400000.0
2008-07-17 10:42:00,18.758,18.821,18.707,18.764,400000.0
2008-07-17 10:43:00,18.794,18.826,18.707,18.826,450000.0
2008-07-17 10:44:00,18.713,18.83,18.713,18.769,350000.0
2008-07-17 10:45:00,18.713,18.772,18.713,18.752,350000.0
2008-07-17 10:47:00,18.793,18.808,18.718,18.718,400000.0
2008-07-17 10:48:00,18.756,18.84,18.706,18.706,550000.0
2008-07-17 10:49:00,18.758,18.799,18.699,18.78,500000.0
2008-07-17 10:50:00,18.85,18.918,18.754,18.754,450000.0
2008-07-17 10:51:00,18.742,18.837,18.717,18.836,350000.0
2008-07-17 10:52:00,18.717,18.845,18.717,18.755,550000.0
2008-07-17 10:53:00,18.829,18.863,18.749,18.833,350000.0
2008-07-17 10:54:00,18.778,18.833,18.677,18.833,400000.0
2008-07-17 10:55:00,18.768,18.817,18.708,18.736,350000.0
2008-07-17 10:56:00,18.764,18.83,18.708,18.776,450000.0
2008-07-17 10:57:00,18.758,18.806,18.723,18.723,400000.0
2008-07-17 10:58:00,18.782,18.827,18.702,18.824,450000.0
2008-07-17 10:59:00,18.82,18.82,18.679,18.735,350000.0
2008-07-17 11:00:00,18.747,18.84,18.719,18.734,400000.0
2008-07-17 11:01:00,18.78,18.839,18.727,18.835,450000.0
2008-07-17 11:02:00,18.806,18.831,18.697,18.761,350000.0
2008-07-17 11:03:00,18.712,18.823,18.702,18.743,400000.0
2008-07-17 11:04:00,18.842,18.848,18.715,18.841,500000.0
2008-07-17 11:05:00,18.769,18.819,18.686,18.792,400000.0
2008-07-17 11:06:00,18.732,18.803,18.693,18.803,400000.0
2008-07-17 11:07:00,18.766,18.766,18.643,18.645,400000.0
2008-07-17 11:08:00,18.721,18.81,18.65,18.749,500000.0
2008-07-17 11:09:00,18.823,18.837,18.727,18.826,500000.0
2008-07-17 11:10:00,18.69,18.815,18.69,18.76,450000.0
2008-07-17 11:11:00,18.733,18.822,18.698,18.817,400000.0
2008-07-17 11:12:00,18.729,18.829,18.693,18.721,600000.0
2008-07-17 11:13:00,18.765,18.799,18.706,18.771,500000.0
2008-07-17 11:15:00,18.783,18.827,18.71,18.791,550000.0
2008-07-17 11:16:00,18.804,18.813,18.668,18.813,550000.0
2008-07-17 11:17:00,18.829,18.845,18.715,18.803,700000.0
2008-07-17 11:18:00,18.773,18.802,18.673,18.715,400000.0
2008-07-17 11:19:00,18.741,18.802,18.704,18.726,450000.0
2008-07-17 11:20:00,18.805,18.824,18.717,18.824,500000.0
2008-07-17 11:21:00,18.699,18.77,18.649,18.662,450000.0
2008-07-17 11:22:00,18.732,18.794,18.682,18.779,500000.0
2008-07-17 11:23:00,18.736,18.868,18.736,18.816,400000.0
2008-07-17 11:24:00,18.721,18.779,18.673,18.697,400000.0
2008-07-17 11:25:00,18.716,18.826,18.716,18.826,350000.0
2008-07-17 11:26:00,18.726,18.811,18.677,18.721,550000.0
2008-07-17 11:27:00,18.816,18.831,18.698,18.806,450000.0
2008-07-17 11:28:00,18.719,18.874,18.719,18.844,500000.0
2008-07-17 11:29:00,18.723,18.854,18.704,18.832,600000.0
2008-07-17 11:30:00,18.737,18.831,18.711,18.747,400000.0
2008-07-17 11:31:00,18.786,18.811,18.695,18.794,550000.0
2008-07-17 11:32:00,18.832,18.832,18.688,18.788,650000.0
2008-07-17 11:33:00,18.689,18.815,18.689,18.784,550000.0
2008-07-17 11:34:00,18.744,18.816,18.683,18.794,450000.0
2008-07-17 11:35:00,18.795,18.812,18.717,18.812,400000.0
2008-07-17 11:36:00,18.729,18.845,18.727,18.727,400000.0
2008-07-17 11:37:00,18.755,18.8,18.708,18.797,450000.0
2008-07-17 11:38:00,18.702,18.853,18.702,18.746,400000.0
2008-07-17 11:39:00,18.869,18.9,18.751,18.862,550000.0
2008-07-17 11:40:00,18.86,18.862,18.763,18.763,500000.0
2008-07-17 11:41:00,18.832,18.866,18.727,18.853,400000.0
2008-07-17 11:42:00,18.734,18.857,18.734,18.822,350000.0
2008-07-17 11:43:00,18.827,18.849,18.716,18.77,550000.0
2008-07-17 11:44:00,18.81,18.845,18.725,18.835,550000.0
2008-07-17 11:45:00,18.753,18.807,18.714,18.807,350000.0
2008-07-17 11:46:00,18.799,18.861,18.76,18.791,350000.0
2008-07-17 11:47:00,18.863,18.893,18.792,18.793,400000.0
2008-07-17 11:48:00,18.794,18.839,18.744,18.755,550000.0
2008-07-17 11:49:00,18.795,18.859,18.713,18.827,400000.0
2008-07-17 11:50:00,18.852,18.852,18.707,18.707,350000.0
2008-07-17 11:51:00,18.79,18.873,18.728,18.728,450000.0
2008-07-17 11:52:00,18.742,18.857,18.742,18.857,500000.0
2008-07-17 11:53:00,18.757,18.827,18.727,18.727,500000.0
2008-07-17 11:54:00,18.707,18.856,18.707,18.83,650000.0
2008-07-17 11:55:00,18.832,18.832,18.676,18.694,400000.0
2008-07-17 11:56:00,18.732,18.821,18.715,18.768,400000.0
2008-07-17 11:57:00,18.797,18.89,18.734,18.752,550000.0
2008-07-17 11:58:00,18.846,18.871,18.768,18.826,450000.0
2008-07-17 11:59:00,18.825,18.827,18.678,18.683,550000.0
2008-07-17 12:00:00,18.741,18.83,18.718,18.83,450000.0
2008-07-17 12:01:00,18.828,18.828,18.685,18.794,500000.0
2008-07-17 12:02:00,18.851,18.851,18.739,18.768,500000.0
2008-07-17 12:03:00,18.675,18.824,18.675,18.824,450000.0
2008-07-17 12:04:00,18.839,18.844,18.698,18.731,550000.0
2008-07-17 12:06:00,18.797,18.846,18.71,18.737,400000.0
2008-07-17 12:07:00,18.693,18.823,18.693,18.699,350000.0
2008-07-17 12:08:00,18.812,18.812,18.687,18.699,500000.0
2008-07-17 12:09:00,18.734,18.826,18.7,18.826,550000.0
2008-07-17 12:10:00,18.837,18.837,18.774,18.812,350000.0
2008-07-17 12:11:00,18.711,18.808,18.711,18.732,350000.0
2008-07-17 12:12:00,18.723,18.885,18.722,18.794,550000.0
2008-07-17 12:13:00,18.834,18.837,18.73,18.836,350000.0
2008-07-17 12:14:00,18.738,18.832,18.697,18.719,450000.0
2008-07-17 12:15:00,18.82,18.836,18.733,18.807,350000.0
2008-07-17 12:16:00,18.748,18.798,18.689,18.768,450000.0
2008-07-17 12:17:00,18.82,18.86,18.708,18.738,400000.0
2008-07-17 12:18:00,18.718,18.83,18.689,18.776,350000.0
2008-07-17 12:19:00,18.754,18.804,18.7,18.7,550000.0
2008-07-17 12:20:00,18.814,18.816,18.739,18.768,350000.0
2008-07-17 12:21:00,18.716,18.815,18.703,18.703,450000.0
2008-07-17 12:22:00,18.759,18.779,18.655,18.733,450000.0
2008-07-17 12:23:00,18.792,18.792,18.662,18.739,550000.0
2008-07-17 12:24:00,18.725,18.808,18.671,18.766,500000.0
2008-07-17 12:25:00,18.773,18.773,18.691,18.691,450000.0
2008-07-17 12:26:00,18.701,18.767,18.654,18.707,550000.0
2008-07-17 12:27:00,18.73,18.815,18.66,18.791,500000.0
2008-07-17 12:28:00,18.629,18.725,18.629,18.634,350000.0
2008-07-17 12:29:00,18.685,18.762,18.614,18.697,400000.0
2008-07-17 12:30:00,18.65,18.763,18.637,18.763,400000.0
2008-07-17 12:31:00,18.715,18.741,18.689,18.733,350000.0
2008-07-17 12:32:00,18.598,18.711,18.587,18.702,450000.0
2008-07-17 12:33:00,18.637,18.777,18.637,18.706,450000.0
2008-07-17 12:34:00,18.721,18.756,18.65,18.749,350000.0
2008-07-17 12:35:00,18.667,18.733,18.607,18.696,550000.0
2008-07-17 12:36:00,18.705,18.723,18.606,18.679,550000.0
2008-07-17 12:37:00,18.732,18.734,18.627,18.69,400000.0
2008-07-17 12:38:00,18.657,18.754,18.656,18.754,400000.0
2008-07-17 12:39:00,18.619,18.731,18.612,18.648,550000.0
2008-07-17 12:40:00,18.57,18.72,18.57,18.603,450000.0
2008-07-17 12:41:00,18.683,18.707,18.604,18.688,450000.0
2008-07-17 12:42:00,18.685,18.704,18.557,18.557,500000.0
2008-07-17 12:43:00,18.71,18.71,18.594,18.594,350000.0
2008-07-17 12:44:00,18.598,18.674,18.554,18.595,350000.0
2008-07-17 12:45:00,18.577,18.715,18.568,18.584,400000.0
2008-07-17 12:46:00,18.587,18.725,18.587,18.646,400000.0
2008-07-17 12:47:00,18.7,18.7,18.588,18.617,350000.0
2008-07-17 12:48:00,18.645,18.7,18.589,18.614,500000.0
2008-07-17 12:49:00,18.637,18.732,18.592,18.629,400000.0
2008-07-17 12:50:00,18.596,18.662,18.515,18.619,450000.0
2008-07-17 12:51:00,18.578,18.64,18.499,18.499,450000.0
2008-07-17 12:52:00,18.626,18.686,18.498,18.513,350000.0
2008-07-17 12:53:00,18.555,18.635,18.499,18.635,400000.0
2008-07-17 12:54:00,18.562,18.635,18.484,18.59,400000.0
2008-07-17 12:55:00,18.599,18.666,18.511,18.594,400000.0
2008-07-17 12:56:00,18.66,18.688,18.556,18.671,450000.0
2008-07-17 12:57:00,18.623,18.672,18.542,18.632,400000.0
2008-07-17 12:58:00,18.566,18.676,18.542,18.676,400000.0
2008-07-17 12:59:00,18.57,18.683,18.57,18.599,350000.0
2008-07-17 13:00:00,18.534,18.672,18.501,18.553,550000.0
2008-07-17 13:01:00,18.607,18.627,18.517,18.613,400000.0
2008-07-17 13:02:00,18.655,18.659,18.559,18.599,500000.0
2008-07-17 13:03:00,18.583,18.643,18.53,18.643,350000.0
2008-07-17 13:04:00,18.522,18.623,18.515,18.587,450000.0
2008-07-17 13:05:00,18.594,18.68,18.528,18.613,400000.0
2008-07-17 13:06:00,18.634,18.634,18.484,18.541,450000.0
2008-07-17 13:07:00,18.605,18.658,18.542,18.627,450000.0
2008-07-17 13:08:00,18.588,18.623,18.537,18.606,350000.0
2008-07-17 13:09:00,18.583,18.621,18.472,18.496,400000.0
2008-07-17 13:10:00,18.517,18.678,18.502,18.605,500000.0
2008-07-17 13:11:00,18.592,18.624,18.524,18.569,400000.0
2008-07-17 13:12:00,18.587,18.604,18.46,18.553,350000.0
2008-07-17 13:13:00,18.514,18.602,18.466,18.59,550000.0
2008-07-17 13:14:00,18.46,18.607,18.46,18.548,400000.0
2008-07-17 13:15:00,18.555,18.557,18.44,18.467,450000.0
2008-07-17 13:16:00,18.591,18.632,18.489,18.574,500000.0
2008-07-17 13:17:00,18.53,18.61,18.466,18.61,450000.0
2008-07-17 13:18:00,18.593,18.593,18.483,18.528,350000.0
2008-07-17 13:19:00,18.638,18.683,18.565,18.565,700000.0
2008-07-17 13:20:00,18.561,18.597,18.444,18.497,800000.0
2008-07-17 13:21:00,18.537,18.595,18.482,18.564,400000.0
2008-07-17 13:22:00,18.474,18.615,18.474,18.495,550000.0
2008-07-17 13:23:00,18.599,18.621,18.472,18.498,450000.0
2008-07-17 13:24:00,18.509,18.576,18.509,18.576,350000.0
2008-07-17 13:25:00,18.482,18.626,18.482,18.594,450000.0
2008-07-17 13:26:00,18.625,18.625,18.546,18.558,400000.0
2008-07-17 13:27:00,18.489,18.635,18.489,18.502,500000.0
2008-07-17 13:28:00,18.593,18.625,18.509,18.509,400000.0
2008-07-17 13:29:00,18.588,18.643,18.512,18.617,400000.0
2008-07-17 13:30:00,18.521,18.606,18.521,18.6,450000.0
2008-07-17 13:31:00,18.613,18.651,18.506,18.603,550000.0
2008-07-17 13:32:00,18.619,18.635,18.563,18.635,400000.0
2008-07-17 13:33:00,18.593,18.651,18.509,18.561,350000.0
2008-07-17 13:34:00,18.507,18.65,18.507,18.64,700000.0
2008-07-17 13:35:00,18.561,18.624,18.522,18.624,550000.0
2008-07-17 13:36:00,18.546,18.654,18.528,18.624,650000.0
2008-07-17 13:37:00,18.593,18.677,18.556,18.556,400000.0
2008-07-17 13:38:00,18.568,18.725,18.568,18.67,350000.0
2008-07-17 13:39:00,18.589,18.69,18.55,18.55,600000.0
2008-07-17 13:40:00,18.655,18.657,18.53,18.62,500000.0
2008-07-17 13:41:00,18.535,18.627,18.523,18.529,400000.0
2008-07-17 13:42:00,18.55,18.625,18.515,18.524,350000.0
2008-07-17 13:43:00,18.652,18.652,18.521,18.548,750000.0
2008-07-17 13:44:00,18.55,18.668,18.55,18.553,450000.0
2008-07-17 13:45:00,18.587,18.702,18.557,18.652,350000.0
2008-07-17 13:46:00,18.634,18.694,18.574,18.672,350000.0
2008-07-17 13:47:00,18.678,18.678,18.586,18.643,400000.0
2008-07-17 13:48:00,18.682,18.682,18.611,18.679,350000.0
2008-07-17 13:49:00,18.625,18.689,18.584,18.584,350000.0
2008-07-17 13:50:00,18.6,18.688,18.572,18.572,550000.0
2008-07-17 13:51:00,18.576,18.66,18.539,18.539,350000.0
2008-07-17 13:52:00,18.631,18.667,18.583,18.583,400000.0
2008-07-17 13:53:00,18.694,18.719,18.586,18.684,400000.0
2008-07-17 13:54:00,18.614,18.7,18.546,18.68,400000.0
2008-07-17 13:55:00,18.691,18.691,18.571,18.571,350000.0
2008-07-17 13:56:00,18.627,18.687,18.595,18.687,400000.0
2008-07-17 13:57:00,18.693,18.693,18.564,18.617,400000.0
2008-07-17 13:58:00,18.59,18.702,18.59,18.625,550000.0
2008-07-17 13:59:00,18.701,18.701,18.592,18.68,350000.0
2008-07-17 14:00:00,18.649,18.679,18.562,18.645,450000.0
2008-07-17 14:01:00,18.67,18.67,18.572,18.668,400000.0
2008-07-17 14:02:00,18.581,18.694,18.581,18.635,400000.0
2008-07-17 14:03:00,18.605,18.704,18.605,18.665,350000.0
2008-07-17 14:04:00,18.655,18.663,18.556,18.661,400000.0
2008-07-17 14:05:00,18.692,18.697,18.556,18.697,400000.0
2008-07-17 14:06:00,18.625,18.713,18.622,18.622,450000.0
2008-07-17 14:07:00,18.694,18.719,18.59,18.712,350000.0
2008-07-17 14:08:00,18.599,18.712,18.573,18.678,400000.0
2008-07-17 14:09:00,18.709,18.709,18.59,18.622,400000.0
2008-07-17 14:10:00,18.674,18.746,18.617,18.746,400000.0
2008-07-17 14:11:00,18.726,18.743,18.614,18.649,500000.0
2008-07-17 14:12:00,18.595,18.657,18.58,18.607,350000.0
2008-07-17 14:13:00,18.617,18.692,18.596,18.6,450000.0
2008-07-17 14:14:00,18.584,18.693,18.584,18.61,350000.0
2008-07-17 14:15:00,18.632,18.66,18.537,18.588,350000.0
2008-07-17 14:16:00,18.649,18.691,18.555,18.673,500000.0
2008-07-17 14:17:00,18.633,18.711,18.593,18.675,400000.0
2008-07-17 14:18:00,18.638,18.675,18.572,18.626,400000.0
2008-07-17 14:19:00,18.718,18.718,18.517,18.567,700000.0
2008-07-17 14:20:00,18.691,18.73,18.605,18.671,500000.0
2008-07-17 14:21:00,18.717,18.717,18.595,18.653,400000.0
2008-07-17 14:22:00,18.681,18.692,18.581,18.692,400000.0
2008-07-17 14:23:00,18.697,18.731,18.59,18.648,450000.0
2008-07-17 14:24:00,18.679,18.728,18.607,18.692,400000.0
2008-07-17 14:25:00,18.635,18.769,18.611,18.611,350000.0
2008-07-17 14:26:00,18.744,18.755,18.636,18.735,500000.0
2008-07-17 14:27:00,18.645,18.749,18.627,18.64,550000.0
2008-07-17 14:28:00,18.74,18.762,18.602,18.647,450000.0
2008-07-17 14:29:00,18.616,18.706,18.616,18.619,550000.0
2008-07-17 14:30:00,18.702,18.744,18.542,18.542,350000.0
2008-07-17 14:31:00,18.677,18.703,18.587,18.641,400000.0
2008-07-17 14:32:00,18.633,18.755,18.599,18.656,550000.0
2008-07-17 14:33:00,18.642,18.71,18.575,18.575,650000.0
2008-07-17 14:34:00,18.703,18.707,18.612,18.707,350000.0
2008-07-17 14:35:00,18.679,18.695,18.577,18.683,350000.0
2008-07-17 14:36:00,18.683,18.699,18.565,18.652,400000.0
2008-07-17 14:37:00,18.601,18.707,18.571,18.707,400000.0
2008-07-17 14:38:00,18.661,18.664,18.547,18.575,500000.0
2008-07-17 14:39:00,18.585,18.67,18.548,18.571,500000.0
2008-07-17 14:40:00,18.575,18.676,18.566,18.676,400000.0
2008-07-17 14:41:00,18.636,18.685,18.596,18.657,350000.0
2008-07-17 14:42:00,18.608,18.623,18.464,18.497,500000.0
2008-07-17 14:43:00,18.563,18.583,18.45,18.574,350000.0
2008-07-17 14:44:00,18.471,18.647,18.471,18.537,350000.0
2008-07-17 14:45:00,18.558,18.566,18.463,18.463,400000.0
2008-07-17 14:46:00,18.545,18.556,18.421,18.511,450000.0
2008-07-17 14:47:00,18.501,18.63,18.501,18.606,550000.0
2008-07-17 14:48:00,18.584,18.619,18.51,18.51,400000.0
2008-07-17 14:49:00,18.599,18.608,18.53,18.539,400000.0
2008-07-17 14:50:00,18.624,18.624,18.501,18.56,500000.0
2008-07-17 14:51:00,18.541,18.68,18.541,18.59,400000.0
2008-07-17 14:52:00,18.6,18.674,18.539,18.582,500000.0
2008-07-17 14:53:00,18.645,18.686,18.548,18.686,450000.0
2008-07-17 14:54:00,18.668,18.704,18.588,18.588,550000.0
2008-07-17 14:55:00,18.716,18.73,18.621,18.695,400000.0
2008-07-17 14:56:00,18.699,18.725,18.63,18.701,450000.0
2008-07-17 14:57:00,18.683,18.744,18.628,18.628,400000.0
2008-07-17 14:58:00,18.656,18.691,18.549,18.676,450000.0
2008-07-17 14:59:00,18.713,18.739,18.667,18.731,350000.0
2008-07-17 15:00:00,18.612,18.737,18.596,18.737,350000.0
2008-07-17 15:01:00,18.74,18.778,18.662,18.725,450000.0
2008-07-17 15:02:00,18.694,18.732,18.594,18.709,400000.0
2008-07-17 15:03:00,18.669,18.726,18.645,18.645,500000.0
2008-07-17 15:04:00,18.673,18.711,18.607,18.666,350000.0
2008-07-17 15:05:00,18.656,18.756,18.609,18.678,550000.0
2008-07-17 15:06:00,18.758,18.788,18.673,18.673,500000.0
2008-07-17 15:07:00,18.739,18.773,18.62,18.686,500000.0
2008-07-17 15:08:00,18.666,18.793,18.666,18.685,350000.0
2008-07-17 15:09:00,18.636,18.725,18.592,18.666,450000.0
2008-07-17 15:10:00,18.646,18.75,18.619,18.648,500000.0
2008-07-17 15:11:00,18.666,18.709,18.593,18.606,400000.0
2008-07-17 15:12:00,18.719,18.719,18.563,18.604,500000.0
2008-07-17 15:13:00,18.62,18.714,18.62,18.703,350000.0
2008-07-17 15:14:00,18.751,18.756,18.607,18.725,400000.0
2008-07-17 15:15:00,18.747,18.762,18.707,18.708,350000.0
2008-07-17 15:16:00,18.752,18.816,18.713,18.753,500000.0
2008-07-17 15:17:00,18.706,18.735,18.608,18.642,550000.0
2008-07-17 15:18:00,18.706,18.754,18.638,18.746,400000.0
2008-07-17 15:19:00,18.665,18.756,18.621,18.756,350000.0
2008-07-17 15:20:00,18.633,18.747,18.608,18.608,550000.0
2008-07-17 15:21:00,18.661,18.758,18.661,18.668,350000.0
2008-07-17 15:22:00,18.734,18.751,18.683,18.73,400000.0
2008-07-17 15:23:00,18.705,18.705,18.624,18.684,350000.0
2008-07-17 15:24:00,18.667,18.735,18.598,18.681,500000.0
2008-07-17 15:25:00,18.672,18.717,18.631,18.631,350000.0
2008-07-17 15:26:00,18.715,18.783,18.661,18.661,550000.0
2008-07-17 15:27:00,18.725,18.749,18.656,18.715,400000.0
2008-07-17 15:28:00,18.723,18.754,18.617,18.617,450000.0
2008-07-17 15:29:00,18.722,18.786,18.637,18.681,500000.0
2008-07-17 15:30:00,18.65,18.771,18.65,18.683,350000.0
2008-07-17 15:31:00,18.656,18.745,18.649,18.649,550000.0
2008-07-17 15:32:00,18.724,18.749,18.617,18.712,350000.0
2008-07-17 15:33:00,18.623,18.75,18.613,18.741,350000.0
2008-07-17 15:34:00,18.651,18.759,18.651,18.747,350000.0
2008-07-17 15:35:00,18.74,18.74,18.614,18.7,600000.0
2008-07-17 15:36:00,18.675,18.77,18.619,18.619,550000.0
2008-07-17 15:37:00,18.729,18.779,18.665,18.708,550000.0
2008-07-17 15:38:00,18.704,18.715,18.62,18.715,350000.0
2008-07-17 15:39:00,18.624,18.748,18.62,18.62,550000.0
2008-07-17 15:40:00,18.649,18.74,18.649,18.685,350000.0
2008-07-17 15:41:00,18.725,18.732,18.631,18.714,450000.0
2008-07-17 15:42:00,18.693,18.712,18.586,18.712,400000.0
2008-07-17 15:43:00,18.615,18.755,18.615,18.652,350000.0
2008-07-17 15:44:00,18.624,18.745,18.624,18.689,450000.0
2008-07-17 15:45:00,18.738,18.738,18.614,18.688,350000.0
2008-07-17 15:46:00,18.748,18.748,18.621,18.738,500000.0
2008-07-17 15:47:00,18.675,18.774,18.648,18.648,350000.0
2008-07-17 15:48:00,18.692,18.813,18.692,18.734,550000.0
2008-07-17 15:49:00,18.774,18.828,18.727,18.797,400000.0
2008-07-17 15:50:00,18.731,18.787,18.696,18.696,350000.0
2008-07-17 15:51:00,18.823,18.823,18.707,18.812,450000.0
2008-07-17 15:52:00,18.807,18.829,18.718,18.764,450000.0
2008-07-17 15:53:00,18.737,18.824,18.716,18.716,450000.0
2008-07-17 15:54:00,18.73,18.849,18.73,18.829,350000.0
2008-07-17 15:55:00,18.745,18.789,18.694,18.738,400000.0
2008-07-17 15:56:00,18.758,18.828,18.738,18.765,550000.0
2008-07-17 15:57:00,18.797,18.852,18.766,18.837,350000.0
2008-07-17 15:58:00,18.73,18.834,18.687,18.788,750000.0
2008-07-17 15:59:00,18.871,18.871,18.776,18.851,550000.0
2008-07-17 16:00:00,18.839,18.878,18.789,18.852,500000.0
2008-07-17 16:01:00,18.898,18.898,18.761,18.772,350000.0
2008-07-17 16:02:00,18.908,18.915,18.783,18.841,550000.0
2008-07-17 16:03:00,18.815,18.898,18.805,18.805,350000.0
2008-07-17 16:04:00,18.881,18.899,18.76,18.83,350000.0
2008-07-17 16:05:00,18.772,18.869,18.737,18.869,400000.0
2008-07-17 16:06:00,18.862,18.862,18.716,18.822,500000.0
2008-07-17 16:07:00,18.825,18.854,18.717,18.717,500000.0
2008-07-17 16:08:00,18.835,18.87,18.767,18.777,550000.0
2008-07-17 16:09:00,18.877,18.877,18.75,18.831,350000.0
2008-07-17 16:10:00,18.859,18.922,18.766,18.876,350000.0
2008-07-17 16:11:00,18.923,18.945,18.842,18.909,400000.0
2008-07-17 16:12:00,18.95,18.95,18.814,18.918,350000.0
2008-07-17 16:13:00,18.868,18.933,18.817,18.926,400000.0
2008-07-17 16:14:00,18.867,18.942,18.839,18.942,400000.0
2008-07-17 16:15:00,18.89,18.965,18.853,18.853,500000.0
2008-07-17 16:16:00,18.989,18.99,18.89,18.99,350000.0
2008-07-17 16:17:00,19.015,19.015,18.946,18.948,400000.0
2008-07-17 16:18:00,18.944,18.998,18.881,18.908,350000.0
2008-07-17 16:19:00,18.905,18.997,18.905,18.927,550000.0
2008-07-17 16:20:00,18.91,19.001,18.91,18.961,500000.0
2008-07-17 16:21:00,18.9,19.071,18.9,18.953,500000.0
2008-07-17 16:22:00,19.011,19.049,18.922,18.986,350000.0
2008-07-17 16:23:00,18.902,19.056,18.902,19.02,550000.0
2008-07-17 16:24:00,18.957,19.041,18.904,18.904,350000.0
2008-07-17 16:25:00,19.034,19.034,18.905,18.982,450000.0
2008-07-17 16:26:00,18.964,19.023,18.934,18.938,500000.0
2008-07-17 16:27:00,18.938,19.086,18.935,19.022,500000.0
2008-07-17 16:28:00,18.938,19.038,18.912,19.017,350000.0
2008-07-17 16:29:00,18.954,19.026,18.927,18.991,450000.0
2008-07-17 16:30:00,19.013,19.048,18.936,18.96,500000.0
2008-07-17 16:31:00,19.012,19.046,18.904,18.981,350000.0
2008-07-17 16:32:00,19.098,19.098,18.993,18.994,500000.0
2008-07-17 16:33:00,19.066,19.106,18.967,19.006,400000.0
2008-07-17 16:34:00,19.084,19.084,18.957,18.979,400000.0
2008-07-17 16:35:00,18.943,19.034,18.936,18.936,450000.0
2008-07-17 16:36:00,18.931,19.077,18.931,18.976,500000.0
2008-07-17 16:37:00,18.932,19.043,18.932,18.963,350000.0
2008-07-17 16:38:00,19.053,19.062,18.949,18.951,550000.0
2008-07-17 16:39:00,18.906,19.037,18.906,18.937,400000.0
2008-07-17 16:40:00,19.017,19.017,18.872,18.905,550000.0
2008-07-17 16:41:00,18.989,19.051,18.917,18.927,550000.0
2008-07-17 16:42:00,18.981,18.981,18.877,18.877,500000.0
2008-07-17 16:43:00,18.92,19.101,18.92,18.983,350000.0
2008-07-17 16:44:00,18.909,19.022,18.909,18.94,350000.0
2008-07-17 16:45:00,18.983,19.044,18.928,18.957,550000.0
2008-07-17 16:46:00,19.088,19.104,18.958,19.039,500000.0
2008-07-17 16:47:00,19.095,19.095,18.951,18.993,500000.0
2008-07-17 16:48:00,19.042,19.072,18.947,19.047,350000.0
2008-07-17 16:49:00,18.948,19.086,18.948,18.987,400000.0
2008-07-17 16:50:00,19.066,19.096,18.989,19.091,500000.0
2008-07-17 16:51:00,19.021,19.098,19.004,19.054,400000.0
2008-07-17 16:52:00,19.079,19.089,18.963,19.013,350000.0
2008-07-17 16:53:00,18.996,19.116,18.975,18.999,550000.0
2008-07-17 16:54:00,18.974,19.115,18.961,19.089,550000.0
2008-07-17 16:55:00,19.033,19.068,18.973,19.068,600000.0
2008-07-17 16:56:00,19.082,19.098,18.98,18.999,550000.0
2008-07-17 16:57:00,19.056,19.084,18.947,18.979,350000.0
2008-07-17 16:58:00,19.037,19.045,18.9,18.926,550000.0
2008-07-17 16:59:00,18.953,19.068,18.94,18.969,350000.0
2008-07-17 17:00:00,18.873,19.013,18.873,19.013,450000.0
2008-07-17 17:01:00,19.05,19.05,18.935,19.034,350000.0
2008-07-17 17:02:00,19.021,19.07,18.936,18.948,350000.0
2008-07-17 17:03:00,19.06,19.06,18.997,19.005,450000.0
2008-07-17 17:04:00,18.987,19.068,18.987,19.032,400000.0
2008-07-17 17:05:00,18.981,19.07,18.965,19.07,550000.0
2008-07-17 17:06:00,19.01,19.102,18.988,18.988,350000.0
2008-07-17 17:07:00,19.014,19.097,18.976,19.083,350000.0
2008-07-17 17:08:00,19.064,19.106,19.022,19.089,550000.0
2008-07-17 17:09:00,18.985,19.081,18.985,19.058,450000.0
2008-07-17 17:10:00,19.081,19.093,18.961,19.053,500000.0
2008-07-17 17:11:00,19.059,19.059,18.947,19.038,450000.0
2008-07-17 17:12:00,19.002,19.111,18.978,19.05,450000.0
2008-07-17 17:13:00,18.988,19.06,18.948,18.948,550000.0
2008-07-17 17:14:00,19.004,19.044,18.913,18.913,350000.0
2008-07-17 17:15:00,19.013,19.065,19.007,19.065,350000.0
2008-07-17 17:16:00,19.013,19.013,18.875,18.984,550000.0
2008-07-17 17:17:00,18.965,18.997,18.869,18.997,550000.0
2008-07-17 17:18:00,18.96,19.009,18.881,19.009,350000.0
2008-07-17 17:19:00,18.933,19.041,18.9,18.943,400000.0
2008-07-17 17:20:00,18.919,19.025,18.919,18.948,550000.0
2008-07-17 17:21:00,18.96,19.051,18.95,18.95,400000.0
2008-07-17 17:22:00,19.0,19.035,18.915,18.98,550000.0
2008-07-17 17:23:00,19.045,19.045,18.906,18.906,450000.0
2008-07-17 17:24:00,19.018,19.018,18.898,18.987,350000.0
2008-07-17 17:25:00,18.94,19.045,18.915,19.021,700000.0
2008-07-17 17:26:00,18.983,19.0,18.873,18.976,550000.0
2008-07-17 17:27:00,18.897,18.994,18.861,18.994,400000.0
2008-07-17 17:28:00,18.941,18.988,18.833,18.86,450000.0
2008-07-17 17:29:00,18.88,18.948,18.88,18.897,350000.0
2008-07-17 17:30:00,18.934,18.96,18.803,18.93,500000.0
2008-07-17 17:31:00,18.851,19.007,18.851,18.907,500000.0
2008-07-17 17:32:00,18.955,19.031,18.907,18.982,450000.0
2008-07-17 17:33:00,18.868,18.97,18.868,18.922,350000.0
2008-07-17 17:34:00,18.972,18.991,18.866,18.984,550000.0
2008-07-17 17:35:00,18.962,18.998,18.856,18.856,550000.0
2008-07-17 17:36:00,18.966,18.988,18.88,18.951,550000.0
2008-07-17 17:37:00,18.94,18.962,18.859,18.94,400000.0
2008-07-17 17:38:00,18.969,18.969,18.815,18.916,500000.0
2008-07-17 17:39:00,18.821,18.903,18.821,18.849,550000.0
2008-07-17 17:40:00,18.929,18.932,18.771,18.932,450000.0
2008-07-17 17:41:00,18.903,18.932,18.82,18.855,550000.0
2008-07-17 17:42:00,18.859,18.951,18.852,18.871,350000.0
2008-07-17 17:43:00,18.944,18.963,18.83,18.94,500000.0
2008-07-17 17:44:00,18.948,18.99,18.837,18.846,500000.0
2008-07-17 17:45:00,18.937,18.938,18.847,18.863,400000.0
2008-07-17 17:46:00,18.957,18.957,18.808,18.877,750000.0
2008-07-17 17:47:00,18.96,18.975,18.824,18.866,500000.0
2008-07-17 17:48:00,18.871,18.904,18.829,18.904,400000.0
2008-07-17 17:49:00,18.898,18.9,18.769,18.812,600000.0
2008-07-17 17:50:00,18.909,18.94,18.8,18.833,600000.0
2008-07-17 17:51:00,18.851,18.957,18.851,18.934,500000.0
2008-07-17 17:52:00,18.949,18.956,18.848,18.865,350000.0
2008-07-17 17:53:00,18.824,18.967,18.793,18.793,700000.0
2008-07-17 17:54:00,18.876,18.883,18.762,18.836,450000.0
2008-07-17 17:55:00,18.852,18.887,18.761,18.784,350000.0
2008-07-17 17:56:00,18.767,18.869,18.76,18.869,550000.0
2008-07-17 17:57:00,18.85,18.893,18.77,18.881,400000.0
2008-07-17 17:58:00,18.776,18.894,18.776,18.894,350000.0
2008-07-17 17:59:00,18.83,18.916,18.788,18.799,600000.0
2008-07-17 18:00:00,18.794,18.865,18.748,18.865,650000.0
2008-07-17 18:01:00,18.849,18.92,18.804,18.882,350000.0
2008-07-17 18:02:00,18.93,18.93,18.83,18.855,350000.0
2008-07-17 18:03:00,18.801,18.936,18.801,18.813,550000.0
2008-07-17 18:04:00,18.8,18.905,18.793,18.833,350000.0
2008-07-17 18:05:00,18.857,18.895,18.8,18.866,450000.0
2008-07-17 18:06:00,18.918,18.981,18.855,18.981,400000.0
2008-07-17 18:07:00,18.958,18.958,18.818,18.863,350000.0
2008-07-17 18:08:00,18.918,18.966,18.836,18.836,550000.0
2008-07-17 18:09:00,18.952,18.952,18.836,18.905,450000.0
2008-07-17 18:10:00,18.874,18.954,18.874,18.935,350000.0
2008-07-17 18:11:00,18.92,18.978,18.858,18.943,550000.0
2008-07-17 18:12:00,18.831,18.891,18.799,18.862,400000.0
2008-07-17 18:13:00,18.907,18.907,18.807,18.859,350000.0
2008-07-17 18:14:00,18.909,18.94,18.81,18.926,650000.0
2008-07-17 18:15:00,18.897,18.956,18.821,18.953,550000.0
2008-07-17 18:16:00,18.903,18.955,18.858,18.871,350000.0
2008-07-17 18:17:00,18.834,18.954,18.834,18.847,350000.0
2008-07-17 18:18:00,18.999,19.014,18.894,18.965,350000.0
2008-07-17 18:19:00,18.867,18.985,18.862,18.928,400000.0
2008-07-17 18:20:00,18.946,18.954,18.832,18.928,400000.0
2008-07-17 18:21:00,18.93,18.972,18.895,18.972,400000.0
2008-07-17 18:22:00,18.955,18.979,18.853,18.979,450000.0
2008-07-17 18:23:00,18.938,18.963,18.916,18.938,550000.0
2008-07-17 18:24:00,18.93,18.992,18.87,18.87,550000.0
2008-07-17 18:25:00,18.87,19.014,18.87,18.94,350000.0
2008-07-17 18:26:00,19.003,19.027,18.903,18.991,400000.0
2008-07-17 18:27:00,18.968,19.035,18.938,18.938,350000.0
2008-07-17 18:28:00,18.906,19.044,18.906,18.944,450000.0
2008-07-17 18:29:00,18.976,19.062,18.968,18.969,700000.0
2008-07-17 18:30:00,19.001,19.001,18.879,18.997,400000.0
2008-07-17 18:31:00,19.02,19.035,18.942,18.986,450000.0
2008-07-17 18:32:00,18.975,18.975,18.873,18.9,350000.0
2008-07-17 18:33:00,18.923,19.015,18.876,18.886,550000.0
2008-07-17 18:34:00,18.969,19.013,18.864,18.864,550000.0
2008-07-17 18:35:00,18.927,18.97,18.823,18.94,550000.0
2008-07-17 18:36:00,18.898,18.977,18.85,18.85,600000.0
2008-07-17 18:37:00,18.942,18.996,18.878,18.932,600000.0
2008-07-17 18:38:00,18.965,18.98,18.865,18.899,500000.0
2008-07-17 18:39:00,18.9,18.966,18.843,18.843,500000.0
2008-07-17 18:40:00,18.948,18.955,18.841,18.955,350000.0
2008-07-17 18:41:00,18.876,19.014,18.876,18.89,400000.0
2008-07-17 18:42:00,18.981,18.981,18.854,18.878,400000.0
2008-07-17 18:43:00,18.869,18.978,18.869,18.978,450000.0
2008-07-17 18:44:00,18.888,18.989,18.846,18.933,500000.0
2008-07-17 18:45:00,19.0,19.0,18.872,18.928,350000.0
2008-07-17 18:46:00,18.949,18.981,18.841,18.918,500000.0
2008-07-17 18:47:00,18.96,18.96,18.806,18.914,450000.0
2008-07-17 18:48:00,18.865,18.96,18.854,18.876,350000.0
2008-07-17 18:49:00,18.859,18.923,18.771,18.872,450000.0
2008-07-17 18:50:00,18.927,18.927,18.793,18.89,950000.0
2008-07-17 18:51:00,18.894,18.894,18.753,18.88,550000.0
2008-07-17 18:52:00,18.764,18.863,18.764,18.863,350000.0
2008-07-17 18:53:00,18.909,18.951,18.804,18.804,550000.0
2008-07-17 18:54:00,18.895,18.928,18.835,18.835,300000.0
2008-07-17 18:55:00,18.857,18.874,18.796,18.836,400000.0
2008-07-17 18:56:00,18.779,18.884,18.756,18.782,450000.0
2008-07-17 18:57:00,18.796,18.922,18.796,18.876,500000.0
2008-07-17 18:58:00,18.843,18.902,18.812,18.835,400000.0
2008-07-17 18:59:00,18.858,18.947,18.832,18.832,600000.0
2008-07-17 19:00:00,18.848,18.912,18.848,18.912,350000.0
2008-07-17 19:01:00,18.828,18.935,18.828,18.844,350000.0
2008-07-17 19:02:00,18.846,18.927,18.799,18.81,550000.0
2008-07-17 19:03:00,18.904,18.927,18.798,18.927,550000.0
2008-07-17 19:04:00,18.81,18.897,18.782,18.792,450000.0
2008-07-17 19:05:00,18.898,18.898,18.761,18.839,450000.0
2008-07-17 19:06:00,18.784,18.893,18.784,18.808,400000.0
2008-07-17 19:07:00,18.877,18.877,18.743,18.867,350000.0
2008-07-17 19:08:00,18.793,18.847,18.793,18.824,350000.0
2008-07-17 19:09:00,18.839,18.852,18.718,18.808,500000.0
2008-07-17 19:10:00,18.814,18.835,18.654,18.705,450000.0
2008-07-17 19:11:00,18.79,18.833,18.742,18.829,550000.0
2008-07-17 19:12:00,18.832,18.832,18.672,18.672,350000.0
2008-07-17 19:13:00,18.671,18.751,18.596,18.708,600000.0
2008-07-17 19:14:00,18.714,18.739,18.633,18.633,400000.0
2008-07-17 19:15:00,18.679,18.752,18.657,18.726,350000.0
2008-07-17 19:16:00,18.717,18.749,18.646,18.664,550000.0
2008-07-17 19:17:00,18.613,18.722,18.594,18.692,550000.0
2008-07-17 19:18:00,18.731,18.731,18.607,18.706,400000.0
2008-07-17 19:19:00,18.615,18.716,18.55,18.653,650000.0
2008-07-17 19:20:00,18.596,18.653,18.553,18.653,550000.0
2008-07-17 19:21:00,18.655,18.704,18.558,18.667,400000.0
2008-07-17 19:22:00,18.645,18.645,18.503,18.622,450000.0
2008-07-17 19:23:00,18.666,18.688,18.529,18.536,450000.0
2008-07-17 19:24:00,18.581,18.633,18.478,18.633,550000.0
2008-07-17 19:25:00,18.634,18.643,18.476,18.643,400000.0
2008-07-17 19:26:00,18.665,18.688,18.566,18.676,400000.0
2008-07-17 19:27:00,18.653,18.659,18.52,18.646,450000.0
2008-07-17 19:28:00,18.665,18.687,18.573,18.58,400000.0
2008-07-17 19:29:00,18.591,18.689,18.56,18.56,350000.0
2008-07-17 19:30:00,18.671,18.671,18.512,18.561,400000.0
2008-07-17 19:31:00,18.66,18.66,18.55,18.653,500000.0
2008-07-17 19:32:00,18.557,18.66,18.514,18.546,400000.0
2008-07-17 19:33:00,18.572,18.632,18.503,18.632,400000.0
2008-07-17 19:34:00,18.575,18.622,18.481,18.522,650000.0
2008-07-17 19:35:00,18.504,18.628,18.455,18.523,550000.0
2008-07-17 19:36:00,18.572,18.609,18.525,18.591,350000.0
2008-07-17 19:37:00,18.59,18.608,18.512,18.537,500000.0
2008-07-17 19:38:00,18.537,18.631,18.489,18.609,400000.0
2008-07-17 19:39:00,18.619,18.619,18.491,18.585,400000.0
2008-07-17 19:40:00,18.62,18.62,18.53,18.539,400000.0
2008-07-17 19:41:00,18.532,18.564,18.474,18.529,350000.0
2008-07-17 19:42:00,18.585,18.618,18.494,18.494,500000.0
2008-07-17 19:43:00,18.497,18.62,18.497,18.522,500000.0
2008-07-17 19:44:00,18.576,18.595,18.569,18.569,200000.0
2008-07-17 19:45:00,18.559,18.646,18.517,18.517,450000.0
2008-07-17 19:46:00,18.629,18.629,18.529,18.594,550000.0
2008-07-17 19:47:00,18.622,18.644,18.532,18.532,400000.0
2008-07-17 19:48:00,18.608,18.619,18.53,18.601,350000.0
2008-07-17 19:49:00,18.632,18.64,18.547,18.56,350000.0
2008-07-17 19:50:00,18.517,18.644,18.517,18.623,450000.0
2008-07-17 19:51:00,18.564,18.616,18.495,18.495,350000.0
2008-07-17 19:52:00,18.525,18.646,18.515,18.605,450000.0
2008-07-17 19:53:00,18.573,18.604,18.494,18.594,400000.0
2008-07-17 19:54:00,18.564,18.604,18.49,18.49,400000.0
2008-07-17 19:55:00,18.605,18.605,18.498,18.511,300000.0
2008-07-17 19:56:00,18.505,18.642,18.476,18.517,550000.0
2008-07-17 19:57:00,18.522,18.542,18.467,18.494,350000.0
2008-07-17 19:58:00,18.532,18.565,18.437,18.465,400000.0
2008-07-17 19:59:00,18.575,18.582,18.484,18.559,350000.0
2008-07-17 20:00:00,18.474,18.583,18.465,18.583,350000.0
2008-07-17 20:01:00,18.542,18.564,18.41,18.564,350000.0
2008-07-17 20:02:00,18.519,18.607,18.444,18.528,350000.0
2008-07-17 20:03:00,18.501,18.604,18.464,18.493,500000.0
2008-07-17 20:04:00,18.441,18.576,18.411,18.525,400000.0
2008-07-17 20:05:00,18.54,18.552,18.449,18.48,350000.0
2008-07-17 20:06:00,18.541,18.585,18.491,18.55,500000.0
2008-07-17 20:07:00,18.471,18.526,18.433,18.475,400000.0
2008-07-17 20:08:00,18.527,18.538,18.43,18.455,350000.0
2008-07-17 20:09:00,18.475,18.584,18.452,18.515,900000.0
2008-07-17 20:10:00,18.525,18.549,18.432,18.547,450000.0
2008-07-17 20:11:00,18.443,18.495,18.382,18.382,800000.0
2008-07-17 20:12:00,18.479,18.506,18.42,18.43,400000.0
2008-07-17 20:13:00,18.512,18.569,18.454,18.56,500000.0
2008-07-17 20:14:00,18.44,18.556,18.432,18.432,400000.0
2008-07-17 20:15:00,18.452,18.555,18.452,18.493,500000.0
2008-07-17 20:16:00,18.501,18.56,18.453,18.56,300000.0
2008-07-17 20:17:00,18.449,18.501,18.405,18.428,350000.0
2008-07-17 20:18:00,18.488,18.533,18.404,18.492,450000.0
2008-07-17 20:19:00,18.363,18.426,18.288,18.345,350000.0
2008-07-17 20:20:00,18.384,18.417,18.225,18.384,400000.0
2008-07-17 20:21:00,18.261,18.354,18.254,18.254,350000.0
2008-07-17 20:22:00,18.241,18.295,18.191,18.27,350000.0
2008-07-17 20:23:00,18.234,18.309,18.154,18.264,400000.0
2008-07-17 20:24:00,18.283,18.307,18.227,18.307,400000.0
2008-07-17 20:25:00,18.259,18.356,18.227,18.304,350000.0
2008-07-17 20:26:00,18.325,18.325,18.202,18.231,400000.0
2008-07-17 20:27:00,18.317,18.317,18.211,18.221,400000.0
2008-07-17 20:28:00,18.284,18.405,18.221,18.221,400000.0
2008-07-17 20:29:00,18.3,18.34,18.209,18.273,500000.0
2008-07-17 20:30:00,18.264,18.383,18.237,18.299,400000.0
2008-07-17 20:31:00,18.365,18.384,18.259,18.306,450000.0
2008-07-17 20:32:00,18.288,18.376,18.264,18.293,350000.0
2008-07-17 20:33:00,18.321,18.402,18.321,18.402,250000.0
2008-07-17 20:34:00,18.452,18.452,18.27,18.355,500000.0
2008-07-17 20:35:00,18.448,18.448,18.309,18.341,400000.0
2008-07-17 20:36:00,18.342,18.456,18.341,18.341,350000.0
2008-07-17 20:37:00,18.423,18.44,18.348,18.438,500000.0
2008-07-17 20:38:00,18.35,18.471,18.35,18.408,500000.0
2008-07-17 20:39:00,18.387,18.402,18.326,18.326,350000.0
2008-07-17 20:40:00,18.455,18.48,18.341,18.453,500000.0
2008-07-17 20:41:00,18.391,18.481,18.389,18.389,250000.0
2008-07-17 20:42:00,18.401,18.507,18.36,18.471,500000.0
2008-07-17 20:43:00,18.417,18.499,18.386,18.415,600000.0
2008-07-17 20:44:00,18.399,18.511,18.337,18.379,450000.0
2008-07-17 20:45:00,18.412,18.433,18.343,18.353,500000.0
2008-07-17 20:46:00,18.407,18.48,18.407,18.477,300000.0
2008-07-17 20:47:00,18.465,18.465,18.352,18.352,500000.0
2008-07-17 20:48:00,18.455,18.455,18.351,18.442,350000.0
2008-07-17 20:49:00,18.416,18.447,18.303,18.399,500000.0
2008-07-17 20:50:00,18.388,18.401,18.31,18.395,400000.0
2008-07-17 20:51:00,18.425,18.425,18.292,18.35,350000.0
2008-07-17 20:52:00,18.315,18.394,18.275,18.38,550000.0
2008-07-17 20:53:00,18.401,18.401,18.317,18.357,450000.0
2008-07-17 20:54:00,18.394,18.418,18.319,18.41,550000.0
2008-07-17 20:55:00,18.418,18.422,18.33,18.412,500000.0
2008-07-17 20:56:00,18.31,18.382,18.285,18.339,500000.0
2008-07-17 20:57:00,18.398,18.398,18.331,18.384,150000.0
2008-07-17 20:58:00,18.422,18.422,18.288,18.288,450000.0
2008-07-17 20:59:00,18.388,18.429,18.3,18.429,350000.0
2008-07-17 21:00:00,18.384,18.398,18.312,18.394,500000.0
2008-07-17 21:01:00,18.411,18.411,18.309,18.375,500000.0
2008-07-17 21:04:00,18.298,18.424,18.298,18.328,500000.0
2008-07-17 21:05:00,18.299,18.453,18.299,18.317,550000.0
2008-07-17 21:06:00,18.353,18.406,18.321,18.397,250000.0
2008-07-17 21:07:00,18.425,18.434,18.275,18.388,450000.0
2008-07-17 21:08:00,18.396,18.438,18.331,18.331,200000.0
2008-07-17 21:09:00,18.436,18.446,18.3,18.433,400000.0
2008-07-17 21:10:00,18.36,18.455,18.358,18.387,350000.0
2008-07-17 21:11:00,18.417,18.417,18.28,18.28,400000.0
2008-07-17 21:12:00,18.354,18.432,18.31,18.421,300000.0
2008-07-17 21:13:00,18.423,18.423,18.304,18.419,350000.0
2008-07-17 21:14:00,18.376,18.398,18.28,18.381,450000.0
2008-07-17 21:15:00,18.394,18.414,18.3,18.414,350000.0
2008-07-17 21:16:00,18.329,18.416,18.301,18.416,550000.0
2008-07-17 21:17:00,18.333,18.423,18.312,18.337,400000.0
2008-07-17 21:18:00,18.399,18.399,18.263,18.307,450000.0
2008-07-17 21:19:00,18.4,18.4,18.26,18.264,450000.0
2008-07-17 21:20:00,18.419,18.437,18.311,18.311,400000.0
2008-07-17 21:21:00,18.354,18.4,18.298,18.314,350000.0
2008-07-17 21:22:00,18.298,18.409,18.277,18.308,350000.0
2008-07-17 21:23:00,18.415,18.415,18.284,18.337,450000.0
2008-07-17 21:24:00,18.331,18.409,18.331,18.371,250000.0
2008-07-17 21:26:00,18.357,18.371,18.314,18.364,400000.0
2008-07-17 21:27:00,18.41,18.41,18.299,18.307,300000.0
2008-07-17 21:28:00,18.314,18.385,18.26,18.365,500000.0
2008-07-17 21:29:00,18.303,18.444,18.275,18.376,650000.0
2008-07-17 21:30:00,18.405,18.438,18.321,18.321,250000.0
2008-07-17 21:31:00,18.395,18.4,18.289,18.289,350000.0
2008-07-17 21:32:00,18.345,18.417,18.288,18.291,350000.0
2008-07-17 21:33:00,18.321,18.368,18.316,18.316,200000.0
2008-07-17 21:34:00,18.331,18.402,18.278,18.285,250000.0
2008-07-17 21:35:00,18.316,18.395,18.291,18.384,400000.0
2008-07-17 21:36:00,18.363,18.394,18.316,18.38,350000.0
2008-07-17 21:37:00,18.286,18.381,18.286,18.358,400000.0
2008-07-17 21:38:00,18.385,18.393,18.285,18.393,400000.0
2008-07-17 21:39:00,18.326,18.403,18.274,18.301,500000.0
2008-07-17 21:40:00,18.384,18.4,18.285,18.399,500000.0
2008-07-17 21:41:00,18.315,18.422,18.261,18.261,350000.0
2008-07-17 21:42:00,18.37,18.394,18.265,18.385,550000.0
2008-07-17 21:43:00,18.315,18.4,18.263,18.4,600000.0
2008-07-17 21:44:00,18.353,18.406,18.353,18.368,250000.0
2008-07-17 21:45:00,18.407,18.407,18.258,18.329,550000.0
2008-07-17 21:46:00,18.401,18.401,18.351,18.352,300000.0
2008-07-17 21:49:00,18.31,18.417,18.31,18.373,450000.0
2008-07-17 21:50:00,18.348,18.379,18.272,18.379,500000.0
2008-07-17 21:51:00,18.363,18.386,18.259,18.386,400000.0
2008-07-17 21:53:00,18.435,18.435,18.311,18.427,400000.0
2008-07-17 21:54:00,18.348,18.448,18.348,18.376,350000.0
2008-07-17 21:55:00,18.398,18.439,18.338,18.426,400000.0
2008-07-17 21:56:00,18.416,18.459,18.342,18.456,450000.0
2008-07-17 21:57:00,18.373,18.458,18.373,18.4,500000.0
2008-07-17 21:58:00,18.444,18.503,18.406,18.454,350000.0
2008-07-17 21:59:00,18.46,18.46,18.395,18.396,300000.0
2008-07-17 22:00:00,18.471,18.475,18.325,18.459,500000.0
2008-07-17 22:01:00,18.451,18.521,18.319,18.319,500000.0
2008-07-17 22:02:00,18.367,18.475,18.367,18.475,350000.0
2008-07-17 22:04:00,18.451,18.451,18.419,18.446,250000.0
2008-07-17 22:05:00,18.438,18.438,18.285,18.403,500000.0
2008-07-17 22:10:00,18.427,18.444,18.331,18.398,1150000.0
2008-07-17 22:11:00,18.343,18.424,18.296,18.383,500000.0
2008-07-17 22:12:00,18.409,18.449,18.303,18.422,550000.0
2008-07-17 22:13:00,18.471,18.472,18.364,18.364,400000.0
2008-07-17 22:14:00,18.476,18.511,18.349,18.484,550000.0
2008-07-17 22:15:00,18.372,18.475,18.372,18.384,200000.0
2008-07-17 22:16:00,18.398,18.482,18.359,18.469,500000.0
2008-07-17 22:18:00,18.486,18.486,18.357,18.357,350000.0
2008-07-17 22:19:00,18.406,18.502,18.359,18.443,550000.0
2008-07-17 22:20:00,18.43,18.447,18.282,18.314,550000.0
2008-07-17 22:21:00,18.35,18.47,18.342,18.439,350000.0
2008-07-17 22:22:00,18.401,18.476,18.343,18.462,350000.0
2008-07-17 22:24:00,18.325,18.434,18.289,18.434,400000.0
2008-07-17 22:26:00,18.362,18.444,18.301,18.444,550000.0
2008-07-17 22:27:00,18.479,18.479,18.447,18.447,100000.0
2008-07-17 22:28:00,18.37,18.37,18.37,18.37,50000.0
2008-07-17 22:29:00,18.404,18.404,18.403,18.403,100000.0
2008-07-17 22:30:00,18.431,18.514,18.397,18.441,650000.0
2008-07-17 22:31:00,18.368,18.474,18.368,18.474,100000.0
2008-07-17 22:33:00,18.459,18.483,18.459,18.483,100000.0
2008-07-17 22:34:00,18.478,18.516,18.372,18.407,450000.0
2008-07-17 22:35:00,18.498,18.498,18.361,18.478,450000.0
2008-07-17 22:36:00,18.47,18.502,18.365,18.5,400000.0
2008-07-17 22:37:00,18.454,18.554,18.427,18.427,200000.0
2008-07-17 22:38:00,18.47,18.497,18.416,18.439,400000.0
2008-07-17 22:40:00,18.472,18.472,18.412,18.412,250000.0
2008-07-17 22:41:00,18.496,18.496,18.479,18.479,100000.0
2008-07-17 22:42:00,18.51,18.51,18.38,18.434,300000.0
2008-07-17 22:44:00,18.365,18.431,18.347,18.347,200000.0
2008-07-17 22:45:00,18.412,18.485,18.412,18.474,200000.0
2008-07-17 22:46:00,18.344,18.476,18.344,18.436,200000.0
2008-07-17 22:47:00,18.39,18.52,18.39,18.437,250000.0
2008-07-17 22:48:00,18.387,18.475,18.368,18.475,300000.0
2008-07-17 22:49:00,18.391,18.442,18.35,18.355,600000.0
2008-07-17 22:50:00,18.39,18.48,18.319,18.362,350000.0
2008-07-17 22:51:00,18.449,18.503,18.377,18.428,250000.0
2008-07-17 22:54:00,18.483,18.483,18.483,18.483,50000.0
2008-07-17 22:55:00,18.407,18.472,18.327,18.336,500000.0
2008-07-17 22:56:00,18.5,18.5,18.379,18.459,450000.0
2008-07-17 22:57:00,18.498,18.498,18.355,18.413,400000.0
2008-07-17 22:58:00,18.351,18.488,18.348,18.413,400000.0
2008-07-17 22:59:00,18.435,18.475,18.356,18.398,950000.0
2008-07-17 23:00:00,18.368,18.489,18.362,18.412,450000.0
2008-07-17 23:02:00,18.425,18.52,18.425,18.489,400000.0
2008-07-17 23:03:00,18.432,18.518,18.432,18.484,400000.0
2008-07-17 23:04:00,18.383,18.504,18.383,18.428,500000.0
2008-07-17 23:05:00,18.474,18.503,18.434,18.44,400000.0
2008-07-17 23:07:00,18.459,18.51,18.384,18.47,550000.0
2008-07-17 23:09:00,18.473,18.509,18.436,18.476,300000.0
2008-07-17 23:10:00,18.501,18.501,18.474,18.474,100000.0
2008-07-17 23:14:00,18.47,18.474,18.375,18.385,600000.0
2008-07-17 23:15:00,18.401,18.465,18.334,18.414,400000.0
2008-07-17 23:16:00,18.462,18.506,18.377,18.506,400000.0
2008-07-17 23:17:00,18.506,18.506,18.403,18.403,150000.0
2008-07-17 23:20:00,18.376,18.489,18.376,18.418,400000.0
2008-07-17 23:28:00,18.412,18.505,18.412,18.417,150000.0
2008-07-17 23:29:00,18.399,18.491,18.378,18.399,300000.0
2008-07-17 23:30:00,18.362,18.494,18.362,18.489,700000.0
2008-07-17 23:32:00,18.488,18.501,18.488,18.501,150000.0
2008-07-17 23:40:00,18.439,18.494,18.374,18.456,550000.0
2008-07-17 23:42:00,18.388,18.482,18.388,18.482,100000.0
2008-07-17 23:47:00,18.341,18.413,18.341,18.413,100000.0
2008-07-17 23:50:00,18.464,18.492,18.35,18.488,1200000.0
2008-07-17 23:56:00,18.442,18.491,18.357,18.461,250000.0
2008-07-18 00:00:00,18.474,18.474,18.353,18.436,400000.0
2008-07-18 00:01:00,18.458,18.503,18.351,18.398,950000.0
2008-07-18 00:02:00,18.454,18.492,18.385,18.401,250000.0
2008-07-18 00:03:00,18.414,18.479,18.35,18.411,450000.0
2008-07-18 00:04:00,18.41,18.45,18.346,18.45,250000.0
2008-07-18 00:06:00,18.464,18.468,18.326,18.328,800000.0
2008-07-18 00:07:00,18.444,18.509,18.367,18.419,600000.0
2008-07-18 00:08:00,18.414,18.444,18.374,18.381,250000.0
2008-07-18 00:09:00,18.357,18.478,18.357,18.421,550000.0
2008-07-18 00:10:00,18.406,18.436,18.357,18.427,450000.0
2008-07-18 00:13:00,18.37,18.507,18.37,18.465,300000.0
2008-07-18 00:14:00,18.414,18.488,18.334,18.427,550000.0
2008-07-18 00:15:00,18.403,18.496,18.377,18.413,350000.0
2008-07-18 00:16:00,18.43,18.476,18.388,18.388,450000.0
2008-07-18 00:17:00,18.355,18.438,18.355,18.438,300000.0
2008-07-18 00:19:00,18.416,18.467,18.378,18.42,450000.0
2008-07-18 00:20:00,18.493,18.5,18.367,18.367,650000.0
2008-07-18 00:23:00,18.446,18.501,18.381,18.463,550000.0
2008-07-18 00:24:00,18.494,18.513,18.456,18.51,400000.0
2008-07-18 00:26:00,18.388,18.465,18.388,18.436,350000.0
2008-07-18 00:27:00,18.444,18.453,18.444,18.453,100000.0
2008-07-18 00:28:00,18.482,18.482,18.361,18.397,250000.0
2008-07-18 00:30:00,18.447,18.517,18.4,18.517,250000.0
2008-07-18 00:31:00,18.5,18.543,18.41,18.461,350000.0
2008-07-18 00:32:00,18.505,18.553,18.395,18.491,700000.0
2008-07-18 00:33:00,18.397,18.545,18.397,18.501,550000.0
2008-07-18 00:34:00,18.496,18.535,18.395,18.441,400000.0
2008-07-18 00:35:00,18.42,18.436,18.367,18.435,250000.0
2008-07-18 00:36:00,18.439,18.514,18.439,18.506,250000.0
2008-07-18 00:38:00,18.494,18.517,18.439,18.492,500000.0
2008-07-18 00:39:00,18.454,18.512,18.391,18.457,550000.0
2008-07-18 00:40:00,18.499,18.607,18.433,18.442,1250000.0
2008-07-18 00:42:00,18.545,18.546,18.482,18.482,250000.0
2008-07-18 00:44:00,18.519,18.519,18.435,18.446,500000.0
2008-07-18 00:47:00,18.485,18.528,18.44,18.44,150000.0
2008-07-18 00:48:00,18.51,18.548,18.438,18.471,400000.0
2008-07-18 00:49:00,18.486,18.523,18.445,18.445,300000.0
2008-07-18 00:50:00,18.397,18.511,18.369,18.511,400000.0
2008-07-18 00:51:00,18.525,18.555,18.402,18.402,300000.0
2008-07-18 00:52:00,18.478,18.517,18.458,18.458,200000.0
2008-07-18 00:53:00,18.528,18.528,18.528,18.528,50000.0
2008-07-18 00:54:00,18.452,18.535,18.428,18.444,200000.0
2008-07-18 00:55:00,18.436,18.534,18.436,18.454,350000.0
2008-07-18 00:56:00,18.418,18.512,18.418,18.512,300000.0
2008-07-18 00:57:00,18.45,18.45,18.393,18.441,200000.0
2008-07-18 00:58:00,18.401,18.526,18.401,18.488,550000.0
2008-07-18 01:00:00,18.494,18.509,18.375,18.406,1000000.0
2008-07-18 01:02:00,18.482,18.482,18.428,18.428,150000.0
2008-07-18 01:03:00,18.487,18.512,18.418,18.418,400000.0
2008-07-18 01:04:00,18.42,18.466,18.42,18.466,150000.0
2008-07-18 01:05:00,18.523,18.533,18.411,18.479,500000.0
2008-07-18 01:06:00,18.51,18.51,18.47,18.47,100000.0
2008-07-18 01:08:00,18.532,18.556,18.412,18.412,300000.0
2008-07-18 01:09:00,18.459,18.558,18.459,18.48,400000.0
2008-07-18 01:10:00,18.504,18.526,18.39,18.501,700000.0
2008-07-18 01:11:00,18.518,18.541,18.46,18.473,250000.0
2008-07-18 01:13:00,18.471,18.522,18.471,18.522,100000.0
2008-07-18 01:14:00,18.463,18.589,18.463,18.487,450000.0
2008-07-18 01:15:00,18.524,18.54,18.403,18.54,350000.0
2008-07-18 01:16:00,18.511,18.529,18.472,18.529,350000.0
2008-07-18 01:17:00,18.529,18.543,18.398,18.504,500000.0
2008-07-18 01:20:00,18.512,18.548,18.413,18.548,750000.0
2008-07-18 01:21:00,18.523,18.565,18.505,18.547,350000.0
2008-07-18 01:26:00,18.538,18.568,18.538,18.568,100000.0
2008-07-18 01:27:00,18.574,18.574,18.441,18.495,300000.0
2008-07-18 01:30:00,18.509,18.523,18.418,18.437,500000.0
2008-07-18 01:33:00,18.483,18.484,18.483,18.484,100000.0
2008-07-18 01:34:00,18.493,18.545,18.44,18.469,450000.0
2008-07-18 01:35:00,18.48,18.556,18.48,18.536,350000.0
2008-07-18 01:40:00,18.502,18.534,18.368,18.429,550000.0
2008-07-18 01:41:00,18.451,18.571,18.451,18.544,350000.0
2008-07-18 01:42:00,18.395,18.523,18.395,18.49,450000.0
2008-07-18 01:43:00,18.481,18.601,18.471,18.552,350000.0
2008-07-18 01:44:00,18.558,18.558,18.451,18.546,350000.0
2008-07-18 01:49:00,18.494,18.551,18.446,18.512,450000.0
2008-07-18 01:50:00,18.454,18.504,18.454,18.504,100000.0
2008-07-18 01:52:00,18.515,18.567,18.46,18.47,650000.0
2008-07-18 01:53:00,18.512,18.512,18.457,18.457,100000.0
2008-07-18 01:54:00,18.468,18.564,18.438,18.497,550000.0
2008-07-18 01:55:00,18.45,18.528,18.433,18.448,550000.0
2008-07-18 01:56:00,18.469,18.565,18.46,18.46,350000.0
2008-07-18 01:57:00,18.491,18.582,18.456,18.515,500000.0
2008-07-18 01:58:00,18.561,18.561,18.453,18.453,400000.0
2008-07-18 02:00:00,18.479,18.534,18.414,18.496,550000.0
2008-07-18 02:02:00,18.533,18.545,18.407,18.446,350000.0
2008-07-18 02:03:00,18.513,18.513,18.373,18.443,350000.0
2008-07-18 02:04:00,18.444,18.53,18.407,18.43,400000.0
2008-07-18 02:05:00,18.407,18.492,18.394,18.492,350000.0
2008-07-18 02:06:00,18.49,18.499,18.397,18.468,400000.0
2008-07-18 02:07:00,18.382,18.507,18.346,18.412,450000.0
2008-07-18 02:08:00,18.478,18.52,18.419,18.486,500000.0
2008-07-18 02:09:00,18.493,18.501,18.356,18.501,600000.0
2008-07-18 02:10:00,18.471,18.471,18.385,18.433,500000.0
2008-07-18 02:11:00,18.451,18.489,18.368,18.399,550000.0
2008-07-18 02:12:00,18.376,18.452,18.376,18.452,400000.0
2008-07-18 02:13:00,18.486,18.486,18.408,18.414,550000.0
2008-07-18 02:14:00,18.41,18.499,18.344,18.456,500000.0
2008-07-18 02:15:00,18.453,18.489,18.399,18.401,500000.0
2008-07-18 02:16:00,18.432,18.462,18.299,18.462,500000.0
2008-07-18 02:17:00,18.454,18.475,18.378,18.398,400000.0
2008-07-18 02:18:00,18.439,18.465,18.328,18.465,550000.0
2008-07-18 02:19:00,18.494,18.494,18.367,18.465,500000.0
2008-07-18 02:20:00,18.396,18.466,18.336,18.466,500000.0
2008-07-18 02:21:00,18.427,18.454,18.301,18.314,400000.0
2008-07-18 02:22:00,18.437,18.454,18.351,18.44,400000.0
2008-07-18 02:23:00,18.435,18.459,18.435,18.459,150000.0
2008-07-18 02:24:00,18.366,18.439,18.366,18.397,150000.0
2008-07-18 02:26:00,18.394,18.547,18.394,18.483,550000.0
2008-07-18 02:27:00,18.408,18.478,18.361,18.463,300000.0
2008-07-18 02:28:00,18.397,18.397,18.355,18.355,100000.0
2008-07-18 02:29:00,18.483,18.483,18.369,18.482,400000.0
2008-07-18 02:30:00,18.462,18.467,18.408,18.419,250000.0
2008-07-18 02:31:00,18.398,18.398,18.398,18.398,50000.0
2008-07-18 02:32:00,18.471,18.5,18.391,18.44,400000.0
2008-07-18 02:34:00,18.446,18.446,18.357,18.407,350000.0
2008-07-18 02:35:00,18.364,18.461,18.364,18.461,200000.0
2008-07-18 02:36:00,18.356,18.476,18.356,18.367,550000.0
2008-07-18 02:37:00,18.411,18.46,18.355,18.46,300000.0
2008-07-18 02:38:00,18.378,18.482,18.378,18.424,250000.0
2008-07-18 02:39:00,18.386,18.451,18.365,18.412,450000.0
2008-07-18 02:40:00,18.474,18.474,18.396,18.396,300000.0
2008-07-18 02:41:00,18.383,18.446,18.318,18.42,250000.0
2008-07-18 02:42:00,18.421,18.455,18.339,18.398,400000.0
2008-07-18 02:44:00,18.393,18.428,18.286,18.428,500000.0
2008-07-18 02:45:00,18.394,18.413,18.3,18.3,200000.0
2008-07-18 02:46:00,18.412,18.421,18.363,18.394,250000.0
2008-07-18 02:47:00,18.416,18.498,18.366,18.46,550000.0
2008-07-18 02:48:00,18.417,18.42,18.343,18.419,300000.0
2008-07-18 02:49:00,18.401,18.461,18.336,18.441,500000.0
2008-07-18 02:50:00,18.402,18.497,18.348,18.348,550000.0
2008-07-18 02:51:00,18.387,18.428,18.361,18.428,400000.0
2008-07-18 02:52:00,18.371,18.462,18.371,18.462,350000.0
2008-07-18 02:53:00,18.385,18.475,18.385,18.444,500000.0
2008-07-18 02:55:00,18.358,18.492,18.354,18.4,500000.0
2008-07-18 02:56:00,18.371,18.477,18.336,18.433,350000.0
2008-07-18 02:57:00,18.414,18.423,18.351,18.351,150000.0
2008-07-18 02:58:00,18.4,18.494,18.356,18.428,350000.0
2008-07-18 02:59:00,18.417,18.441,18.346,18.381,550000.0
2008-07-18 03:00:00,18.384,18.443,18.325,18.334,350000.0
2008-07-18 03:01:00,18.361,18.463,18.355,18.429,450000.0
2008-07-18 03:02:00,18.478,18.478,18.378,18.378,400000.0
2008-07-18 03:03:00,18.42,18.455,18.369,18.381,300000.0
2008-07-18 03:04:00,18.456,18.481,18.37,18.387,350000.0
2008-07-18 03:05:00,18.402,18.496,18.398,18.398,350000.0
2008-07-18 03:06:00,18.431,18.439,18.351,18.43,350000.0
2008-07-18 03:07:00,18.506,18.506,18.39,18.449,350000.0
2008-07-18 03:08:00,18.416,18.485,18.416,18.454,200000.0
2008-07-18 03:09:00,18.504,18.504,18.368,18.411,900000.0
2008-07-18 03:10:00,18.391,18.413,18.391,18.413,150000.0
2008-07-18 03:11:00,18.491,18.491,18.368,18.414,350000.0
2008-07-18 03:12:00,18.509,18.509,18.371,18.419,400000.0
2008-07-18 03:13:00,18.432,18.465,18.405,18.44,300000.0
2008-07-18 03:14:00,18.403,18.519,18.4,18.479,700000.0
2008-07-18 03:15:00,18.422,18.486,18.422,18.458,250000.0
2008-07-18 03:16:00,18.423,18.432,18.423,18.432,150000.0
2008-07-18 03:17:00,18.47,18.506,18.375,18.467,350000.0
2008-07-18 03:18:00,18.471,18.471,18.42,18.42,100000.0
2008-07-18 03:20:00,18.481,18.561,18.425,18.547,250000.0
2008-07-18 03:21:00,18.456,18.456,18.456,18.456,50000.0
2008-07-18 03:22:00,18.53,18.536,18.433,18.487,400000.0
2008-07-18 03:23:00,18.51,18.51,18.51,18.51,50000.0
2008-07-18 03:24:00,18.414,18.518,18.39,18.5,550000.0
2008-07-18 03:26:00,18.496,18.496,18.399,18.489,500000.0
2008-07-18 03:27:00,18.407,18.529,18.407,18.529,400000.0
2008-07-18 03:29:00,18.464,18.513,18.377,18.403,950000.0
2008-07-18 03:30:00,18.508,18.521,18.385,18.521,300000.0
2008-07-18 03:31:00,18.509,18.509,18.344,18.371,400000.0
2008-07-18 03:32:00,18.399,18.529,18.399,18.504,150000.0
2008-07-18 03:33:00,18.496,18.513,18.484,18.503,350000.0
2008-07-18 03:34:00,18.516,18.516,18.417,18.443,500000.0
2008-07-18 03:40:00,18.513,18.537,18.379,18.537,350000.0
2008-07-18 03:41:00,18.358,18.507,18.358,18.488,350000.0
2008-07-18 03:43:00,18.376,18.499,18.376,18.499,200000.0
2008-07-18 03:44:00,18.5,18.513,18.391,18.391,350000.0
2008-07-18 03:45:00,18.46,18.485,18.445,18.48,200000.0
2008-07-18 03:46:00,18.529,18.529,18.418,18.422,450000.0
2008-07-18 03:50:00,18.482,18.51,18.482,18.51,100000.0
2008-07-18 03:51:00,18.445,18.569,18.445,18.53,400000.0
2008-07-18 03:52:00,18.487,18.504,18.385,18.475,450000.0
2008-07-18 03:53:00,18.504,18.523,18.449,18.449,400000.0
2008-07-18 03:55:00,18.407,18.521,18.404,18.521,350000.0
2008-07-18 03:57:00,18.469,18.49,18.378,18.396,450000.0
2008-07-18 03:58:00,18.418,18.518,18.4,18.518,550000.0
2008-07-18 03:59:00,18.433,18.54,18.4,18.454,450000.0
2008-07-18 04:00:00,18.516,18.516,18.43,18.473,200000.0
2008-07-18 04:01:00,18.401,18.45,18.396,18.45,150000.0
2008-07-18 04:02:00,18.506,18.529,18.487,18.529,150000.0
2008-07-18 04:03:00,18.386,18.509,18.386,18.509,250000.0
2008-07-18 04:04:00,18.463,18.495,18.377,18.486,200000.0
2008-07-18 04:05:00,18.445,18.457,18.435,18.435,150000.0
2008-07-18 04:06:00,18.503,18.503,18.404,18.404,250000.0
2008-07-18 04:07:00,18.431,18.431,18.344,18.392,250000.0
2008-07-18 04:08:00,18.433,18.495,18.433,18.495,150000.0
2008-07-18 04:10:00,18.425,18.461,18.34,18.439,550000.0
2008-07-18 04:11:00,18.481,18.494,18.439,18.484,400000.0
2008-07-18 04:12:00,18.368,18.497,18.368,18.497,200000.0
2008-07-18 04:14:00,18.449,18.493,18.378,18.456,550000.0
2008-07-18 04:16:00,18.459,18.559,18.399,18.486,550000.0
2008-07-18 04:17:00,18.515,18.515,18.461,18.482,400000.0
2008-07-18 04:18:00,18.466,18.466,18.464,18.464,100000.0
2008-07-18 04:20:00,18.416,18.453,18.416,18.453,100000.0
2008-07-18 04:21:00,18.422,18.522,18.402,18.402,250000.0
2008-07-18 04:22:00,18.46,18.46,18.441,18.446,150000.0
2008-07-18 04:23:00,18.433,18.485,18.364,18.412,500000.0
2008-07-18 04:24:00,18.516,18.519,18.417,18.519,450000.0
2008-07-18 04:25:00,18.497,18.497,18.329,18.332,450000.0
2008-07-18 04:26:00,18.447,18.485,18.397,18.397,150000.0
2008-07-18 04:27:00,18.386,18.427,18.386,18.418,150000.0
2008-07-18 04:29:00,18.386,18.479,18.384,18.384,500000.0
2008-07-18 04:30:00,18.454,18.493,18.413,18.484,350000.0
2008-07-18 04:31:00,18.418,18.497,18.39,18.497,350000.0
2008-07-18 04:32:00,18.421,18.502,18.38,18.483,550000.0
2008-07-18 04:33:00,18.428,18.428,18.428,18.428,50000.0
2008-07-18 04:34:00,18.393,18.499,18.393,18.467,200000.0
2008-07-18 04:35:00,18.415,18.496,18.363,18.423,400000.0
2008-07-18 04:36:00,18.456,18.478,18.372,18.405,350000.0
2008-07-18 04:37:00,18.39,18.506,18.39,18.506,150000.0
2008-07-18 04:38:00,18.507,18.507,18.375,18.478,250000.0
2008-07-18 04:39:00,18.456,18.521,18.396,18.508,950000.0
2008-07-18 04:40:00,18.475,18.479,18.408,18.478,300000.0
2008-07-18 04:43:00,18.466,18.478,18.369,18.459,200000.0
2008-07-18 04:44:00,18.426,18.506,18.394,18.425,400000.0
2008-07-18 04:45:00,18.398,18.506,18.398,18.491,400000.0
2008-07-18 04:46:00,18.457,18.497,18.423,18.479,400000.0
2008-07-18 04:47:00,18.526,18.526,18.526,18.526,50000.0
2008-07-18 04:50:00,18.449,18.504,18.384,18.466,550000.0
2008-07-18 04:53:00,18.49,18.499,18.49,18.499,100000.0
2008-07-18 04:54:00,18.471,18.5,18.414,18.488,400000.0
2008-07-18 04:55:00,18.433,18.516,18.403,18.441,350000.0
2008-07-18 04:58:00,18.491,18.506,18.379,18.474,450000.0
2008-07-18 05:00:00,18.473,18.504,18.424,18.473,300000.0
2008-07-18 05:01:00,18.49,18.532,18.448,18.528,400000.0
2008-07-18 05:02:00,18.521,18.538,18.399,18.511,400000.0
2008-07-18 05:05:00,18.433,18.476,18.424,18.424,200000.0
2008-07-18 05:06:00,18.505,18.505,18.463,18.463,100000.0
2008-07-18 05:07:00,18.472,18.483,18.472,18.483,100000.0
2008-07-18 05:08:00,18.501,18.524,18.398,18.424,300000.0
2008-07-18 05:10:00,18.537,18.566,18.439,18.44,300000.0
2008-07-18 05:13:00,18.402,18.499,18.395,18.486,350000.0
2008-07-18 05:17:00,18.511,18.53,18.41,18.44,550000.0
2008-07-18 05:18:00,18.411,18.496,18.411,18.419,450000.0
2008-07-18 05:19:00,18.521,18.548,18.442,18.442,550000.0
2008-07-18 05:20:00,18.516,18.524,18.436,18.436,500000.0
2008-07-18 05:22:00,18.466,18.521,18.401,18.483,550000.0
2008-07-18 05:26:00,18.483,18.555,18.441,18.49,550000.0
2008-07-18 05:27:00,18.518,18.531,18.476,18.521,400000.0
2008-07-18 05:28:00,18.511,18.538,18.475,18.538,350000.0
2008-07-18 05:30:00,18.523,18.524,18.413,18.428,400000.0
2008-07-18 05:31:00,18.46,18.546,18.439,18.546,350000.0
2008-07-18 05:33:00,18.433,18.539,18.398,18.478,350000.0
2008-07-18 05:34:00,18.529,18.542,18.418,18.418,300000.0
2008-07-18 05:35:00,18.523,18.528,18.488,18.528,150000.0
2008-07-18 05:36:00,18.481,18.505,18.401,18.401,450000.0
2008-07-18 05:37:00,18.451,18.487,18.403,18.446,350000.0
2008-07-18 05:39:00,18.496,18.496,18.496,18.496,50000.0
2008-07-18 05:40:00,18.5,18.5,18.412,18.412,100000.0
2008-07-18 05:41:00,18.422,18.488,18.395,18.488,250000.0
2008-07-18 05:44:00,18.452,18.5,18.396,18.396,350000.0
2008-07-18 05:46:00,18.509,18.564,18.444,18.526,550000.0
2008-07-18 05:48:00,18.489,18.544,18.424,18.506,550000.0
2008-07-18 05:50:00,18.531,18.531,18.396,18.396,350000.0
2008-07-18 05:51:00,18.413,18.519,18.375,18.387,400000.0
2008-07-18 05:52:00,18.519,18.519,18.359,18.488,400000.0
2008-07-18 05:53:00,18.477,18.561,18.437,18.505,500000.0
2008-07-18 05:54:00,18.537,18.554,18.413,18.443,250000.0
2008-07-18 05:55:00,18.455,18.541,18.455,18.541,150000.0
2008-07-18 05:56:00,18.437,18.478,18.417,18.417,350000.0
2008-07-18 05:57:00,18.455,18.541,18.455,18.541,100000.0
2008-07-18 05:58:00,18.525,18.549,18.524,18.541,200000.0
2008-07-18 05:59:00,18.551,18.551,18.465,18.507,450000.0
2008-07-18 06:00:00,18.468,18.539,18.416,18.524,500000.0
2008-07-18 06:02:00,18.499,18.554,18.434,18.516,550000.0
2008-07-18 06:04:00,18.464,18.532,18.452,18.515,400000.0
2008-07-18 06:05:00,18.454,18.51,18.454,18.51,250000.0
2008-07-18 06:06:00,18.461,18.574,18.42,18.49,550000.0
2008-07-18 06:07:00,18.51,18.51,18.442,18.482,350000.0
2008-07-18 06:08:00,18.545,18.551,18.444,18.444,200000.0
2008-07-18 06:10:00,18.557,18.57,18.43,18.524,400000.0
2008-07-18 06:11:00,18.421,18.421,18.421,18.421,50000.0
2008-07-18 06:12:00,18.508,18.533,18.474,18.533,200000.0
2008-07-18 06:13:00,18.471,18.55,18.448,18.448,550000.0
2008-07-18 06:14:00,18.538,18.538,18.372,18.468,450000.0
2008-07-18 06:15:00,18.534,18.534,18.403,18.488,400000.0
2008-07-18 06:16:00,18.516,18.516,18.464,18.464,100000.0
2008-07-18 06:17:00,18.473,18.541,18.396,18.541,550000.0
2008-07-18 06:18:00,18.521,18.534,18.479,18.524,400000.0
2008-07-18 06:20:00,18.481,18.551,18.458,18.551,250000.0
2008-07-18 06:21:00,18.519,18.534,18.478,18.497,300000.0
2008-07-18 06:22:00,18.529,18.529,18.452,18.468,350000.0
2008-07-18 06:23:00,18.548,18.548,18.41,18.422,350000.0
2008-07-18 06:27:00,18.499,18.563,18.442,18.507,550000.0
2008-07-18 06:29:00,18.494,18.525,18.458,18.487,350000.0
2008-07-18 06:30:00,18.466,18.527,18.448,18.526,500000.0
2008-07-18 06:31:00,18.506,18.519,18.433,18.482,400000.0
2008-07-18 06:32:00,18.463,18.516,18.394,18.502,400000.0
2008-07-18 06:33:00,18.395,18.512,18.362,18.431,400000.0
2008-07-18 06:34:00,18.437,18.508,18.437,18.508,100000.0
2008-07-18 06:35:00,18.454,18.545,18.454,18.545,250000.0
2008-07-18 06:36:00,18.51,18.55,18.421,18.55,450000.0
2008-07-18 06:37:00,18.489,18.489,18.454,18.454,100000.0
2008-07-18 06:38:00,18.478,18.613,18.472,18.56,550000.0
2008-07-18 06:39:00,18.406,18.522,18.355,18.522,950000.0
2008-07-18 06:40:00,18.442,18.499,18.442,18.499,100000.0
2008-07-18 06:41:00,18.501,18.501,18.423,18.423,150000.0
2008-07-18 06:42:00,18.486,18.486,18.456,18.456,100000.0
2008-07-18 06:43:00,18.514,18.543,18.434,18.456,550000.0
2008-07-18 06:44:00,18.427,18.533,18.427,18.506,450000.0
2008-07-18 06:45:00,18.496,18.565,18.458,18.511,350000.0
2008-07-18 06:46:00,18.543,18.543,18.419,18.516,350000.0
2008-07-18 06:47:00,18.423,18.56,18.423,18.506,500000.0
2008-07-18 06:48:00,18.378,18.483,18.378,18.382,350000.0
2008-07-18 06:49:00,18.482,18.587,18.442,18.517,800000.0
2008-07-18 06:50:00,18.424,18.538,18.391,18.498,550000.0
2008-07-18 06:51:00,18.52,18.526,18.405,18.509,500000.0
2008-07-18 06:52:00,18.493,18.527,18.457,18.457,150000.0
2008-07-18 06:53:00,18.47,18.47,18.445,18.445,100000.0
2008-07-18 06:54:00,18.461,18.513,18.385,18.41,350000.0
2008-07-18 06:55:00,18.496,18.508,18.424,18.438,250000.0
2008-07-18 06:56:00,18.532,18.545,18.434,18.469,550000.0
2008-07-18 06:57:00,18.421,18.466,18.381,18.433,500000.0
2008-07-18 06:58:00,18.439,18.508,18.421,18.421,250000.0
2008-07-18 06:59:00,18.438,18.531,18.404,18.405,650000.0
2008-07-18 07:00:00,18.527,18.529,18.498,18.498,150000.0
2008-07-18 07:01:00,18.441,18.519,18.39,18.438,450000.0
2008-07-18 07:02:00,18.484,18.484,18.35,18.352,350000.0
2008-07-18 07:03:00,18.493,18.506,18.408,18.44,400000.0
2008-07-18 07:04:00,18.493,18.513,18.407,18.425,500000.0
2008-07-18 07:05:00,18.447,18.506,18.353,18.371,500000.0
2008-07-18 07:06:00,18.508,18.508,18.424,18.44,350000.0
2008-07-18 07:07:00,18.445,18.501,18.364,18.462,500000.0
2008-07-18 07:08:00,18.411,18.543,18.379,18.379,200000.0
2008-07-18 07:09:00,18.383,18.505,18.378,18.378,400000.0
2008-07-18 07:10:00,18.511,18.511,18.383,18.471,350000.0
2008-07-18 07:11:00,18.477,18.477,18.389,18.389,100000.0
2008-07-18 07:12:00,18.378,18.539,18.378,18.432,400000.0
2008-07-18 07:14:00,18.401,18.509,18.401,18.41,400000.0
2008-07-18 07:16:00,18.492,18.492,18.333,18.475,350000.0
2008-07-18 07:18:00,18.5,18.5,18.381,18.464,550000.0
2008-07-18 07:19:00,18.477,18.477,18.344,18.437,550000.0
2008-07-18 07:20:00,18.471,18.491,18.408,18.491,350000.0
2008-07-18 07:21:00,18.357,18.506,18.357,18.506,200000.0
2008-07-18 07:22:00,18.469,18.469,18.469,18.469,50000.0
2008-07-18 07:24:00,18.47,18.521,18.409,18.461,550000.0
2008-07-18 07:26:00,18.468,18.469,18.404,18.411,400000.0
2008-07-18 07:27:00,18.508,18.51,18.373,18.432,500000.0
2008-07-18 07:28:00,18.487,18.524,18.418,18.48,400000.0
2008-07-18 07:29:00,18.457,18.489,18.424,18.424,400000.0
2008-07-18 07:30:00,18.441,18.501,18.385,18.385,250000.0
2008-07-18 07:31:00,18.41,18.492,18.362,18.487,550000.0
2008-07-18 07:32:00,18.411,18.502,18.385,18.414,300000.0
2008-07-18 07:33:00,18.461,18.5,18.388,18.388,350000.0
2008-07-18 07:34:00,18.464,18.507,18.413,18.456,450000.0
2008-07-18 07:35:00,18.481,18.491,18.385,18.438,350000.0
2008-07-18 07:36:00,18.403,18.498,18.372,18.372,500000.0
2008-07-18 07:37:00,18.461,18.506,18.384,18.384,350000.0
2008-07-18 07:39:00,18.441,18.479,18.327,18.456,400000.0
2008-07-18 07:40:00,18.461,18.471,18.343,18.471,350000.0
2008-07-18 07:41:00,18.446,18.49,18.371,18.399,400000.0
2008-07-18 07:42:00,18.494,18.506,18.364,18.394,350000.0
2008-07-18 07:43:00,18.473,18.473,18.424,18.451,200000.0
2008-07-18 07:44:00,18.49,18.49,18.394,18.394,550000.0
2008-07-18 07:45:00,18.472,18.492,18.413,18.413,350000.0
2008-07-18 07:46:00,18.498,18.498,18.359,18.449,550000.0
2008-07-18 07:47:00,18.452,18.503,18.389,18.414,500000.0
2008-07-18 07:48:00,18.372,18.506,18.369,18.471,550000.0
2008-07-18 07:49:00,18.469,18.495,18.36,18.47,550000.0
2008-07-18 07:50:00,18.495,18.495,18.371,18.433,450000.0
2008-07-18 07:51:00,18.467,18.469,18.467,18.469,100000.0
2008-07-18 07:52:00,18.484,18.511,18.358,18.458,400000.0
2008-07-18 07:53:00,18.411,18.564,18.411,18.428,350000.0
2008-07-18 07:54:00,18.474,18.513,18.382,18.409,350000.0
2008-07-18 07:55:00,18.46,18.511,18.39,18.483,350000.0
2008-07-18 07:56:00,18.429,18.498,18.405,18.413,300000.0
2008-07-18 07:57:00,18.5,18.5,18.355,18.355,350000.0
2008-07-18 07:58:00,18.464,18.528,18.402,18.438,500000.0
2008-07-18 07:59:00,18.421,18.462,18.372,18.379,450000.0
2008-07-18 08:00:00,18.399,18.508,18.399,18.455,350000.0
2008-07-18 08:01:00,18.387,18.508,18.387,18.508,350000.0
2008-07-18 08:02:00,18.522,18.522,18.403,18.429,350000.0
2008-07-18 08:03:00,18.458,18.506,18.391,18.408,450000.0
2008-07-18 08:04:00,18.387,18.49,18.387,18.426,350000.0
2008-07-18 08:05:00,18.406,18.465,18.363,18.407,400000.0
2008-07-18 08:06:00,18.471,18.499,18.424,18.469,400000.0
2008-07-18 08:08:00,18.421,18.505,18.373,18.498,400000.0
2008-07-18 08:09:00,18.503,18.524,18.408,18.445,400000.0
2008-07-18 08:10:00,18.486,18.509,18.386,18.472,400000.0
2008-07-18 08:11:00,18.426,18.553,18.404,18.428,500000.0
2008-07-18 08:12:00,18.467,18.473,18.397,18.434,400000.0
2008-07-18 08:13:00,18.346,18.464,18.346,18.462,250000.0
2008-07-18 08:14:00,18.495,18.525,18.402,18.522,400000.0
2008-07-18 08:16:00,18.512,18.52,18.377,18.377,350000.0
2008-07-18 08:17:00,18.463,18.489,18.377,18.471,500000.0
2008-07-18 08:18:00,18.502,18.502,18.36,18.445,500000.0
2008-07-18 08:19:00,18.459,18.459,18.344,18.397,400000.0
2008-07-18 08:20:00,18.392,18.481,18.345,18.481,400000.0
2008-07-18 08:21:00,18.467,18.48,18.34,18.48,400000.0
2008-07-18 08:22:00,18.422,18.507,18.374,18.507,550000.0
2008-07-18 08:23:00,18.418,18.482,18.418,18.482,300000.0
2008-07-18 08:24:00,18.41,18.471,18.393,18.393,350000.0
2008-07-18 08:26:00,18.454,18.491,18.393,18.483,400000.0
2008-07-18 08:28:00,18.441,18.479,18.399,18.425,450000.0
2008-07-18 08:29:00,18.426,18.507,18.423,18.423,400000.0
2008-07-18 08:30:00,18.416,18.546,18.416,18.524,500000.0
2008-07-18 08:31:00,18.496,18.523,18.425,18.443,450000.0
2008-07-18 08:32:00,18.406,18.503,18.375,18.503,400000.0
2008-07-18 08:33:00,18.41,18.529,18.41,18.486,450000.0
2008-07-18 08:34:00,18.453,18.506,18.353,18.506,450000.0
2008-07-18 08:35:00,18.477,18.499,18.355,18.462,550000.0
2008-07-18 08:36:00,18.369,18.425,18.369,18.371,350000.0
2008-07-18 08:37:00,18.415,18.516,18.387,18.387,350000.0
2008-07-18 08:38:00,18.503,18.503,18.386,18.424,400000.0
2008-07-18 08:39:00,18.442,18.551,18.442,18.508,500000.0
2008-07-18 08:40:00,18.516,18.516,18.363,18.468,350000.0
2008-07-18 08:41:00,18.366,18.463,18.366,18.454,500000.0
2008-07-18 08:43:00,18.394,18.501,18.394,18.465,350000.0
2008-07-18 08:44:00,18.481,18.504,18.372,18.462,550000.0
2008-07-18 08:45:00,18.435,18.491,18.388,18.416,350000.0
2008-07-18 08:46:00,18.453,18.495,18.352,18.36,550000.0
2008-07-18 08:47:00,18.39,18.47,18.329,18.451,550000.0
2008-07-18 08:48:00,18.489,18.492,18.362,18.466,350000.0
2008-07-18 08:49:00,18.484,18.502,18.427,18.478,500000.0
2008-07-18 08:50:00,18.429,18.55,18.409,18.415,550000.0
2008-07-18 08:51:00,18.44,18.519,18.438,18.487,450000.0
2008-07-18 08:52:00,18.487,18.516,18.43,18.502,350000.0
2008-07-18 08:53:00,18.446,18.558,18.421,18.492,400000.0
2008-07-18 08:54:00,18.515,18.515,18.378,18.423,400000.0
2008-07-18 08:55:00,18.473,18.509,18.365,18.428,450000.0
2008-07-18 08:56:00,18.437,18.489,18.367,18.43,400000.0
2008-07-18 08:57:00,18.43,18.477,18.39,18.412,350000.0
2008-07-18 08:58:00,18.461,18.461,18.347,18.41,500000.0
2008-07-18 08:59:00,18.501,18.501,18.363,18.421,350000.0
2008-07-18 09:00:00,18.482,18.501,18.393,18.483,1500000.0
2008-07-18 09:01:00,18.496,18.496,18.411,18.476,1250000.0
2008-07-18 09:02:00,18.483,18.509,18.371,18.371,350000.0
2008-07-18 09:03:00,18.418,18.52,18.418,18.518,350000.0
2008-07-18 09:04:00,18.45,18.49,18.398,18.414,450000.0
2008-07-18 09:05:00,18.451,18.528,18.378,18.486,400000.0
2008-07-18 09:06:00,18.47,18.495,18.386,18.422,450000.0
2008-07-18 09:07:00,18.466,18.505,18.422,18.422,350000.0
2008-07-18 09:08:00,18.402,18.513,18.368,18.472,400000.0
2008-07-18 09:09:00,18.499,18.521,18.409,18.52,350000.0
2008-07-18 09:10:00,18.447,18.52,18.409,18.465,450000.0
2008-07-18 09:11:00,18.472,18.523,18.415,18.49,350000.0
2008-07-18 09:12:00,18.452,18.547,18.412,18.477,550000.0
2008-07-18 09:13:00,18.482,18.558,18.402,18.525,550000.0
2008-07-18 09:14:00,18.435,18.545,18.435,18.497,400000.0
2008-07-18 09:15:00,18.541,18.545,18.446,18.466,500000.0
2008-07-18 09:16:00,18.528,18.528,18.411,18.518,400000.0
2008-07-18 09:18:00,18.489,18.489,18.35,18.471,500000.0
2008-07-18 09:19:00,18.519,18.558,18.41,18.42,500000.0
2008-07-18 09:20:00,18.444,18.499,18.419,18.482,350000.0
2008-07-18 09:21:00,18.479,18.483,18.406,18.406,450000.0
2008-07-18 09:22:00,18.478,18.493,18.382,18.412,400000.0
2008-07-18 09:23:00,18.503,18.517,18.429,18.517,400000.0
2008-07-18 09:24:00,18.442,18.536,18.442,18.454,350000.0
2008-07-18 09:25:00,18.451,18.474,18.361,18.425,350000.0
2008-07-18 09:26:00,18.445,18.507,18.411,18.507,350000.0
2008-07-18 09:27:00,18.495,18.531,18.39,18.448,550000.0
2008-07-18 09:28:00,18.438,18.512,18.412,18.434,1550000.0
2008-07-18 09:30:00,18.449,18.539,18.399,18.427,450000.0
2008-07-18 09:31:00,18.487,18.488,18.432,18.434,350000.0
2008-07-18 09:33:00,18.405,18.493,18.356,18.377,350000.0
2008-07-18 09:34:00,18.368,18.536,18.344,18.386,1950000.0
2008-07-18 09:35:00,18.513,18.513,18.404,18.433,350000.0
2008-07-18 09:36:00,18.503,18.51,18.424,18.498,400000.0
2008-07-18 09:37:00,18.491,18.517,18.407,18.488,450000.0
2008-07-18 09:39:00,18.444,18.513,18.401,18.401,550000.0
2008-07-18 09:40:00,18.482,18.51,18.407,18.51,500000.0
2008-07-18 09:41:00,18.421,18.487,18.374,18.374,450000.0
2008-07-18 09:42:00,18.4,18.535,18.4,18.487,450000.0
2008-07-18 09:43:00,18.444,18.511,18.401,18.491,550000.0
2008-07-18 09:44:00,18.426,18.531,18.426,18.516,450000.0
2008-07-18 09:45:00,18.464,18.519,18.381,18.468,350000.0
2008-07-18 09:46:00,18.514,18.527,18.415,18.415,450000.0
2008-07-18 09:47:00,18.473,18.514,18.397,18.514,400000.0
2008-07-18 09:48:00,18.465,18.503,18.386,18.402,450000.0
2008-07-18 09:49:00,18.495,18.495,18.383,18.466,400000.0
2008-07-18 09:50:00,18.408,18.481,18.328,18.403,350000.0
2008-07-18 09:51:00,18.458,18.484,18.368,18.459,400000.0
2008-07-18 09:52:00,18.45,18.484,18.33,18.436,400000.0
2008-07-18 09:53:00,18.423,18.429,18.307,18.429,300000.0
2008-07-18 09:54:00,18.359,18.449,18.293,18.424,750000.0
2008-07-18 09:55:00,18.363,18.479,18.363,18.479,450000.0
2008-07-18 09:56:00,18.429,18.469,18.36,18.439,450000.0
2008-07-18 09:57:00,18.407,18.486,18.357,18.445,450000.0
2008-07-18 09:58:00,18.401,18.446,18.379,18.383,400000.0
2008-07-18 09:59:00,18.371,18.509,18.371,18.471,400000.0
2008-07-18 10:00:00,18.484,18.484,18.354,18.354,350000.0
2008-07-18 10:01:00,18.417,18.507,18.398,18.426,350000.0
2008-07-18 10:02:00,18.489,18.499,18.367,18.499,450000.0
2008-07-18 10:03:00,18.452,18.506,18.345,18.373,500000.0
2008-07-18 10:04:00,18.459,18.52,18.44,18.454,550000.0
2008-07-18 10:05:00,18.448,18.494,18.404,18.415,350000.0
2008-07-18 10:06:00,18.419,18.518,18.419,18.465,500000.0
2008-07-18 10:07:00,18.48,18.48,18.391,18.477,400000.0
2008-07-18 10:08:00,18.471,18.483,18.368,18.412,550000.0
2008-07-18 10:09:00,18.445,18.511,18.371,18.427,350000.0
2008-07-18 10:10:00,18.442,18.481,18.32,18.331,650000.0
2008-07-18 10:11:00,18.483,18.483,18.36,18.476,400000.0
2008-07-18 10:12:00,18.469,18.478,18.334,18.415,550000.0
2008-07-18 10:13:00,18.41,18.507,18.385,18.421,350000.0
2008-07-18 10:14:00,18.436,18.519,18.427,18.433,550000.0
2008-07-18 10:15:00,18.443,18.51,18.395,18.427,350000.0
2008-07-18 10:16:00,18.425,18.486,18.39,18.39,550000.0
2008-07-18 10:17:00,18.517,18.517,18.388,18.388,500000.0
2008-07-18 10:18:00,18.496,18.496,18.326,18.393,550000.0
2008-07-18 10:19:00,18.516,18.516,18.401,18.503,550000.0
2008-07-18 10:20:00,18.392,18.471,18.373,18.466,350000.0
2008-07-18 10:21:00,18.478,18.498,18.377,18.445,350000.0
2008-07-18 10:22:00,18.492,18.532,18.416,18.532,500000.0
2008-07-18 10:23:00,18.526,18.526,18.384,18.517,400000.0
2008-07-18 10:24:00,18.448,18.535,18.387,18.535,500000.0
2008-07-18 10:25:00,18.485,18.485,18.365,18.387,500000.0
2008-07-18 10:26:00,18.407,18.497,18.381,18.494,350000.0
2008-07-18 10:27:00,18.451,18.51,18.392,18.392,400000.0
2008-07-18 10:28:00,18.487,18.584,18.424,18.472,600000.0
2008-07-18 10:29:00,18.487,18.52,18.39,18.39,350000.0
2008-07-18 10:30:00,18.519,18.519,18.425,18.425,400000.0
2008-07-18 10:31:00,18.517,18.536,18.395,18.45,550000.0
2008-07-18 10:32:00,18.491,18.527,18.414,18.526,650000.0
2008-07-18 10:33:00,18.412,18.508,18.4,18.4,450000.0
2008-07-18 10:34:00,18.419,18.509,18.402,18.445,450000.0
2008-07-18 10:35:00,18.459,18.507,18.387,18.387,450000.0
2008-07-18 10:36:00,18.531,18.547,18.423,18.534,400000.0
2008-07-18 10:37:00,18.401,18.521,18.38,18.521,400000.0
2008-07-18 10:38:00,18.488,18.495,18.351,18.48,550000.0
2008-07-18 10:39:00,18.413,18.553,18.395,18.553,350000.0
2008-07-18 10:40:00,18.43,18.517,18.375,18.487,550000.0
2008-07-18 10:41:00,18.505,18.505,18.336,18.405,400000.0
2008-07-18 10:42:00,18.453,18.517,18.401,18.458,400000.0
2008-07-18 10:43:00,18.454,18.501,18.391,18.501,450000.0
2008-07-18 10:44:00,18.394,18.506,18.378,18.46,350000.0
2008-07-18 10:45:00,18.399,18.466,18.398,18.439,350000.0
2008-07-18 10:46:00,18.387,18.512,18.387,18.391,600000.0
2008-07-18 10:47:00,18.484,18.494,18.402,18.408,400000.0
2008-07-18 10:48:00,18.435,18.524,18.407,18.407,550000.0
2008-07-18 10:49:00,18.455,18.485,18.38,18.485,500000.0
2008-07-18 10:50:00,18.529,18.543,18.391,18.425,450000.0
2008-07-18 10:51:00,18.449,18.548,18.426,18.541,350000.0
2008-07-18 10:52:00,18.421,18.515,18.387,18.437,550000.0
2008-07-18 10:53:00,18.501,18.513,18.4,18.513,350000.0
2008-07-18 10:54:00,18.496,18.529,18.384,18.529,400000.0
2008-07-18 10:55:00,18.484,18.542,18.414,18.456,350000.0
2008-07-18 10:56:00,18.471,18.528,18.41,18.469,450000.0
2008-07-18 10:57:00,18.495,18.56,18.458,18.458,400000.0
2008-07-18 10:58:00,18.511,18.559,18.426,18.545,450000.0
2008-07-18 10:59:00,18.54,18.573,18.42,18.465,350000.0
2008-07-18 11:00:00,18.486,18.59,18.453,18.49,400000.0
2008-07-18 11:01:00,18.503,18.56,18.449,18.557,450000.0
2008-07-18 11:02:00,18.523,18.541,18.407,18.475,350000.0
2008-07-18 11:03:00,18.439,18.569,18.43,18.45,400000.0
2008-07-18 11:04:00,18.569,18.569,18.434,18.565,500000.0
2008-07-18 11:05:00,18.512,18.553,18.45,18.538,400000.0
2008-07-18 11:06:00,18.463,18.554,18.428,18.515,400000.0
2008-07-18 11:07:00,18.504,18.555,18.409,18.409,400000.0
2008-07-18 11:09:00,18.544,18.553,18.378,18.553,500000.0
2008-07-18 11:10:00,18.425,18.566,18.425,18.518,450000.0
2008-07-18 11:11:00,18.482,18.587,18.436,18.543,400000.0
2008-07-18 11:12:00,18.451,18.568,18.426,18.447,600000.0
2008-07-18 11:13:00,18.517,18.56,18.48,18.524,500000.0
2008-07-18 11:14:00,18.546,18.552,18.434,18.454,350000.0
2008-07-18 11:15:00,18.526,18.542,18.414,18.496,550000.0
2008-07-18 11:16:00,18.535,18.54,18.376,18.539,550000.0
2008-07-18 11:17:00,18.536,18.536,18.356,18.501,700000.0
2008-07-18 11:18:00,18.519,18.532,18.399,18.444,400000.0
2008-07-18 11:19:00,18.5,18.529,18.448,18.467,450000.0
2008-07-18 11:20:00,18.521,18.524,18.433,18.524,500000.0
2008-07-18 11:21:00,18.414,18.52,18.376,18.376,450000.0
2008-07-18 11:22:00,18.432,18.495,18.396,18.495,500000.0
2008-07-18 11:23:00,18.43,18.559,18.43,18.511,400000.0
2008-07-18 11:24:00,18.424,18.484,18.382,18.404,400000.0
2008-07-18 11:25:00,18.445,18.582,18.445,18.552,350000.0
2008-07-18 11:26:00,18.457,18.578,18.437,18.476,550000.0
2008-07-18 11:27:00,18.55,18.55,18.404,18.522,450000.0
2008-07-18 11:28:00,18.447,18.611,18.447,18.569,500000.0
2008-07-18 11:29:00,18.425,18.544,18.367,18.544,600000.0
2008-07-18 11:30:00,18.474,18.543,18.426,18.454,400000.0
2008-07-18 11:31:00,18.504,18.517,18.387,18.517,550000.0
2008-07-18 11:32:00,18.55,18.55,18.415,18.496,650000.0
2008-07-18 11:33:00,18.391,18.521,18.388,18.494,550000.0
2008-07-18 11:34:00,18.494,18.587,18.437,18.515,450000.0
2008-07-18 11:35:00,18.516,18.547,18.442,18.547,400000.0
2008-07-18 11:36:00,18.46,18.594,18.451,18.451,400000.0
2008-07-18 11:37:00,18.493,18.54,18.445,18.52,450000.0
2008-07-18 11:38:00,18.442,18.558,18.442,18.443,400000.0
2008-07-18 11:39:00,18.557,18.57,18.438,18.566,550000.0
2008-07-18 11:40:00,18.547,18.565,18.458,18.458,500000.0
2008-07-18 11:41:00,18.538,18.571,18.448,18.564,400000.0
2008-07-18 11:42:00,18.466,18.585,18.466,18.542,350000.0
2008-07-18 11:43:00,18.513,18.531,18.411,18.472,550000.0
2008-07-18 11:44:00,18.524,18.582,18.435,18.547,550000.0
2008-07-18 11:45:00,18.486,18.528,18.433,18.528,350000.0
2008-07-18 11:46:00,18.498,18.536,18.452,18.498,350000.0
2008-07-18 11:47:00,18.536,18.536,18.414,18.427,400000.0
2008-07-18 11:48:00,18.501,18.545,18.442,18.455,550000.0
2008-07-18 11:49:00,18.508,18.563,18.419,18.535,400000.0
2008-07-18 11:50:00,18.554,18.576,18.448,18.448,350000.0
2008-07-18 11:51:00,18.492,18.556,18.425,18.425,450000.0
2008-07-18 11:52:00,18.48,18.586,18.48,18.565,500000.0
2008-07-18 11:53:00,18.439,18.511,18.422,18.422,500000.0
2008-07-18 11:54:00,18.434,18.582,18.434,18.545,650000.0
2008-07-18 11:55:00,18.575,18.575,18.425,18.425,400000.0
2008-07-18 11:56:00,18.444,18.497,18.396,18.463,400000.0
2008-07-18 11:57:00,18.501,18.578,18.434,18.45,550000.0
2008-07-18 11:58:00,18.53,18.54,18.449,18.518,450000.0
2008-07-18 11:59:00,18.563,18.571,18.423,18.423,550000.0
2008-07-18 12:00:00,18.488,18.571,18.468,18.571,450000.0
2008-07-18 12:01:00,18.572,18.572,18.411,18.527,500000.0
2008-07-18 12:02:00,18.561,18.563,18.442,18.472,500000.0
2008-07-18 12:03:00,18.427,18.579,18.427,18.579,450000.0
2008-07-18 12:04:00,18.549,18.549,18.396,18.438,550000.0
2008-07-18 12:05:00,18.528,18.589,18.467,18.539,450000.0
2008-07-18 12:06:00,18.55,18.58,18.47,18.49,400000.0
2008-07-18 12:07:00,18.455,18.575,18.424,18.425,350000.0
2008-07-18 12:08:00,18.568,18.568,18.433,18.445,500000.0
2008-07-18 12:09:00,18.481,18.605,18.461,18.605,550000.0
2008-07-18 12:10:00,18.571,18.573,18.507,18.554,350000.0
2008-07-18 12:11:00,18.467,18.552,18.459,18.485,350000.0
2008-07-18 12:12:00,18.48,18.581,18.461,18.563,550000.0
2008-07-18 12:13:00,18.602,18.626,18.518,18.602,350000.0
2008-07-18 12:14:00,18.523,18.587,18.485,18.509,450000.0
2008-07-18 12:15:00,18.581,18.589,18.493,18.566,350000.0
2008-07-18 12:16:00,18.505,18.576,18.452,18.53,450000.0
2008-07-18 12:17:00,18.576,18.592,18.456,18.486,400000.0
2008-07-18 12:18:00,18.489,18.6,18.463,18.549,350000.0
2008-07-18 12:19:00,18.536,18.613,18.488,18.495,550000.0
2008-07-18 12:20:00,18.609,18.633,18.535,18.535,350000.0
2008-07-18 12:21:00,18.538,18.638,18.526,18.526,450000.0
2008-07-18 12:22:00,18.571,18.621,18.487,18.558,450000.0
2008-07-18 12:23:00,18.594,18.608,18.487,18.558,550000.0
2008-07-18 12:24:00,18.507,18.581,18.455,18.55,500000.0
2008-07-18 12:25:00,18.575,18.575,18.475,18.475,450000.0
2008-07-18 12:26:00,18.5,18.573,18.471,18.503,550000.0
2008-07-18 12:27:00,18.523,18.55,18.379,18.55,500000.0
2008-07-18 12:28:00,18.449,18.583,18.449,18.452,350000.0
2008-07-18 12:29:00,18.542,18.636,18.494,18.538,400000.0
2008-07-18 12:30:00,18.498,18.567,18.463,18.567,400000.0
2008-07-18 12:31:00,18.5,18.564,18.473,18.522,350000.0
2008-07-18 12:32:00,18.421,18.54,18.411,18.532,450000.0
2008-07-18 12:33:00,18.42,18.54,18.42,18.505,450000.0
2008-07-18 12:34:00,18.516,18.521,18.383,18.521,350000.0
2008-07-18 12:35:00,18.517,18.555,18.423,18.507,550000.0
2008-07-18 12:36:00,18.502,18.506,18.403,18.486,550000.0
2008-07-18 12:37:00,18.562,18.572,18.438,18.515,400000.0
2008-07-18 12:38:00,18.44,18.544,18.417,18.544,400000.0
2008-07-18 12:39:00,18.434,18.572,18.428,18.481,550000.0
2008-07-18 12:40:00,18.441,18.584,18.439,18.485,450000.0
2008-07-18 12:41:00,18.552,18.553,18.43,18.528,450000.0
2008-07-18 12:42:00,18.561,18.604,18.477,18.477,500000.0
2008-07-18 12:43:00,18.573,18.573,18.444,18.444,350000.0
2008-07-18 12:44:00,18.484,18.564,18.478,18.515,350000.0
2008-07-18 12:45:00,18.463,18.564,18.441,18.448,400000.0
2008-07-18 12:46:00,18.425,18.548,18.425,18.506,400000.0
2008-07-18 12:47:00,18.598,18.598,18.503,18.511,350000.0
2008-07-18 12:48:00,18.55,18.55,18.444,18.444,500000.0
2008-07-18 12:49:00,18.48,18.581,18.423,18.477,400000.0
2008-07-18 12:50:00,18.471,18.57,18.433,18.57,450000.0
2008-07-18 12:51:00,18.497,18.567,18.425,18.425,450000.0
2008-07-18 12:52:00,18.544,18.565,18.412,18.439,350000.0
2008-07-18 12:53:00,18.486,18.581,18.467,18.581,400000.0
2008-07-18 12:54:00,18.5,18.577,18.446,18.542,400000.0
2008-07-18 12:55:00,18.546,18.576,18.437,18.49,400000.0
2008-07-18 12:56:00,18.577,18.586,18.447,18.56,450000.0
2008-07-18 12:57:00,18.509,18.596,18.476,18.542,400000.0
2008-07-18 12:58:00,18.455,18.562,18.431,18.562,400000.0
2008-07-18 12:59:00,18.442,18.549,18.442,18.473,350000.0
2008-07-18 13:00:00,18.431,18.56,18.431,18.466,550000.0
2008-07-18 13:01:00,18.51,18.512,18.412,18.506,400000.0
2008-07-18 13:02:00,18.537,18.548,18.448,18.48,500000.0
2008-07-18 13:03:00,18.447,18.516,18.407,18.492,350000.0
2008-07-18 13:04:00,18.427,18.565,18.427,18.48,450000.0
2008-07-18 13:05:00,18.409,18.545,18.392,18.498,400000.0
2008-07-18 13:06:00,18.471,18.471,18.331,18.396,450000.0
2008-07-18 13:07:00,18.434,18.503,18.405,18.491,450000.0
2008-07-18 13:08:00,18.444,18.505,18.376,18.478,350000.0
2008-07-18 13:09:00,18.465,18.492,18.376,18.386,400000.0
2008-07-18 13:10:00,18.343,18.485,18.343,18.485,500000.0
2008-07-18 13:11:00,18.447,18.461,18.364,18.427,400000.0
2008-07-18 13:12:00,18.473,18.478,18.358,18.439,350000.0
2008-07-18 13:13:00,18.425,18.49,18.337,18.49,550000.0
2008-07-18 13:14:00,18.35,18.481,18.35,18.442,400000.0
2008-07-18 13:15:00,18.451,18.451,18.334,18.366,450000.0
2008-07-18 13:16:00,18.469,18.511,18.362,18.456,500000.0
2008-07-18 13:17:00,18.407,18.468,18.326,18.464,450000.0
2008-07-18 13:18:00,18.454,18.454,18.364,18.403,350000.0
2008-07-18 13:19:00,18.454,18.489,18.356,18.395,700000.0
2008-07-18 13:20:00,18.43,18.451,18.269,18.364,800000.0
2008-07-18 13:21:00,18.391,18.451,18.336,18.451,400000.0
2008-07-18 13:22:00,18.334,18.482,18.319,18.339,550000.0
2008-07-18 13:23:00,18.402,18.452,18.32,18.335,450000.0
2008-07-18 13:24:00,18.325,18.428,18.325,18.4,350000.0
2008-07-18 13:25:00,18.313,18.413,18.283,18.367,450000.0
2008-07-18 13:26:00,18.36,18.36,18.306,18.308,400000.0
2008-07-18 13:27:00,18.222,18.364,18.215,18.244,500000.0
2008-07-18 13:28:00,18.323,18.348,18.207,18.207,400000.0
2008-07-18 13:29:00,18.269,18.341,18.206,18.3,400000.0
2008-07-18 13:30:00,18.217,18.306,18.215,18.294,450000.0
2008-07-18 13:31:00,18.292,18.323,18.199,18.302,550000.0
2008-07-18 13:32:00,18.322,18.322,18.224,18.31,400000.0
2008-07-18 13:33:00,18.296,18.364,18.239,18.291,350000.0
2008-07-18 13:34:00,18.211,18.359,18.211,18.359,700000.0
2008-07-18 13:35:00,18.272,18.355,18.25,18.331,550000.0
2008-07-18 13:36:00,18.297,18.403,18.293,18.347,650000.0
2008-07-18 13:37:00,18.338,18.42,18.298,18.298,400000.0
2008-07-18 13:38:00,18.277,18.386,18.272,18.383,350000.0
2008-07-18 13:39:00,18.308,18.405,18.303,18.319,600000.0
2008-07-18 13:40:00,18.416,18.447,18.29,18.378,500000.0
2008-07-18 13:41:00,18.278,18.392,18.267,18.272,400000.0
2008-07-18 13:42:00,18.32,18.343,18.24,18.267,350000.0
2008-07-18 13:43:00,18.371,18.376,18.241,18.279,750000.0
2008-07-18 13:44:00,18.229,18.356,18.229,18.243,450000.0
2008-07-18 13:45:00,18.262,18.373,18.238,18.332,350000.0
2008-07-18 13:46:00,18.315,18.37,18.253,18.335,350000.0
2008-07-18 13:47:00,18.372,18.372,18.266,18.321,400000.0
2008-07-18 13:48:00,18.356,18.356,18.289,18.327,350000.0
2008-07-18 13:49:00,18.265,18.356,18.207,18.207,350000.0
2008-07-18 13:50:00,18.259,18.405,18.218,18.231,550000.0
2008-07-18 13:51:00,18.249,18.337,18.211,18.211,350000.0
2008-07-18 13:52:00,18.347,18.362,18.266,18.266,400000.0
2008-07-18 13:53:00,18.39,18.402,18.282,18.381,400000.0
2008-07-18 13:54:00,18.314,18.404,18.243,18.374,400000.0
2008-07-18 13:55:00,18.389,18.389,18.264,18.264,350000.0
2008-07-18 13:56:00,18.313,18.418,18.31,18.36,400000.0
2008-07-18 13:57:00,18.384,18.413,18.261,18.357,400000.0
2008-07-18 13:58:00,18.291,18.42,18.291,18.317,550000.0
2008-07-18 13:59:00,18.386,18.386,18.29,18.38,350000.0
2008-07-18 14:00:00,18.276,18.395,18.234,18.337,450000.0
2008-07-18 14:01:00,18.37,18.37,18.264,18.35,400000.0
2008-07-18 14:02:00,18.244,18.353,18.244,18.274,400000.0
2008-07-18 14:03:00,18.266,18.349,18.239,18.305,350000.0
2008-07-18 14:04:00,18.352,18.352,18.234,18.309,400000.0
2008-07-18 14:05:00,18.354,18.36,18.222,18.36,400000.0
2008-07-18 14:06:00,18.254,18.333,18.231,18.235,450000.0
2008-07-18 14:07:00,18.339,18.352,18.228,18.346,350000.0
2008-07-18 14:08:00,18.246,18.353,18.213,18.31,400000.0
2008-07-18 14:09:00,18.35,18.352,18.228,18.281,400000.0
2008-07-18 14:10:00,18.314,18.341,18.21,18.331,400000.0
2008-07-18 14:11:00,18.329,18.329,18.155,18.183,500000.0
2008-07-18 14:12:00,18.163,18.242,18.151,18.177,350000.0
2008-07-18 14:13:00,18.193,18.264,18.135,18.135,450000.0
2008-07-18 14:14:00,18.127,18.243,18.127,18.174,350000.0
2008-07-18 14:15:00,18.176,18.198,18.085,18.11,350000.0
2008-07-18 14:16:00,18.135,18.222,18.038,18.142,500000.0
2008-07-18 14:17:00,18.138,18.266,18.077,18.137,400000.0
2008-07-18 14:18:00,18.089,18.108,18.055,18.073,400000.0
2008-07-18 14:19:00,18.178,18.178,17.994,18.035,700000.0
2008-07-18 14:20:00,18.162,18.162,18.067,18.106,500000.0
2008-07-18 14:21:00,18.162,18.162,18.034,18.065,400000.0
2008-07-18 14:22:00,18.163,18.163,18.067,18.158,400000.0
2008-07-18 14:23:00,18.164,18.203,18.067,18.129,450000.0
2008-07-18 14:24:00,18.168,18.186,18.094,18.122,400000.0
2008-07-18 14:25:00,18.024,18.132,17.981,17.985,350000.0
2008-07-18 14:26:00,18.116,18.166,18.064,18.125,500000.0
2008-07-18 14:27:00,18.052,18.155,18.031,18.039,550000.0
2008-07-18 14:28:00,18.143,18.143,17.993,18.011,450000.0
2008-07-18 14:29:00,17.993,18.106,17.993,17.994,550000.0
2008-07-18 14:30:00,18.069,18.113,17.967,17.98,350000.0
2008-07-18 14:31:00,18.146,18.152,18.002,18.076,400000.0
2008-07-18 14:32:00,18.049,18.158,18.049,18.129,550000.0
2008-07-18 14:33:00,18.136,18.206,18.076,18.076,650000.0
2008-07-18 14:34:00,18.187,18.188,18.1,18.173,350000.0
2008-07-18 14:35:00,18.165,18.202,18.043,18.139,350000.0
2008-07-18 14:36:00,18.112,18.18,18.004,18.127,400000.0
2008-07-18 14:37:00,18.072,18.15,18.029,18.15,400000.0
2008-07-18 14:38:00,18.146,18.154,17.998,18.069,500000.0
2008-07-18 14:39:00,18.103,18.146,18.041,18.083,500000.0
2008-07-18 14:40:00,18.062,18.152,18.009,18.143,400000.0
2008-07-18 14:41:00,18.156,18.156,18.092,18.141,350000.0
2008-07-18 14:42:00,18.157,18.157,18.065,18.096,500000.0
2008-07-18 14:43:00,18.162,18.21,18.063,18.21,350000.0
2008-07-18 14:44:00,18.083,18.231,18.083,18.168,350000.0
2008-07-18 14:45:00,18.177,18.19,18.129,18.143,400000.0
2008-07-18 14:46:00,18.22,18.22,18.102,18.164,450000.0
2008-07-18 14:47:00,18.13,18.261,18.13,18.255,550000.0
2008-07-18 14:48:00,18.252,18.27,18.165,18.165,400000.0
2008-07-18 14:49:00,18.266,18.274,18.178,18.199,400000.0
2008-07-18 14:50:00,18.278,18.279,18.153,18.204,500000.0
2008-07-18 14:51:00,18.163,18.288,18.147,18.16,400000.0
2008-07-18 14:52:00,18.181,18.237,18.118,18.122,500000.0
2008-07-18 14:53:00,18.206,18.249,18.094,18.249,450000.0
2008-07-18 14:54:00,18.211,18.231,18.114,18.114,550000.0
2008-07-18 14:55:00,18.215,18.224,18.097,18.196,400000.0
2008-07-18 14:56:00,18.224,18.237,18.162,18.194,450000.0
2008-07-18 14:57:00,18.158,18.212,18.106,18.106,400000.0
2008-07-18 14:58:00,18.196,18.232,18.106,18.232,450000.0
2008-07-18 14:59:00,18.267,18.268,18.189,18.268,350000.0
2008-07-18 15:00:00,18.173,18.278,18.122,18.244,350000.0
2008-07-18 15:01:00,18.268,18.268,18.137,18.195,450000.0
2008-07-18 15:02:00,18.193,18.24,18.142,18.24,400000.0
2008-07-18 15:03:00,18.185,18.228,18.138,18.138,500000.0
2008-07-18 15:04:00,18.167,18.194,18.115,18.163,350000.0
2008-07-18 15:05:00,18.181,18.276,18.151,18.185,550000.0
2008-07-18 15:06:00,18.221,18.276,18.158,18.158,500000.0
2008-07-18 15:07:00,18.212,18.247,18.103,18.165,500000.0
2008-07-18 15:08:00,18.137,18.297,18.137,18.195,350000.0
2008-07-18 15:09:00,18.136,18.235,18.102,18.169,450000.0
2008-07-18 15:10:00,18.131,18.234,18.085,18.133,500000.0
2008-07-18 15:11:00,18.186,18.269,18.132,18.132,400000.0
2008-07-18 15:12:00,18.238,18.265,18.117,18.165,500000.0
2008-07-18 15:13:00,18.177,18.225,18.165,18.21,350000.0
2008-07-18 15:14:00,18.27,18.27,18.097,18.212,400000.0
2008-07-18 15:15:00,18.238,18.276,18.189,18.203,350000.0
2008-07-18 15:16:00,18.257,18.282,18.183,18.249,500000.0
2008-07-18 15:17:00,18.224,18.267,18.178,18.187,550000.0
2008-07-18 15:18:00,18.212,18.289,18.133,18.289,400000.0
2008-07-18 15:19:00,18.214,18.277,18.15,18.275,350000.0
2008-07-18 15:20:00,18.169,18.311,18.169,18.177,550000.0
2008-07-18 15:21:00,18.216,18.304,18.216,18.229,350000.0
2008-07-18 15:22:00,18.338,18.338,18.282,18.338,400000.0
2008-07-18 15:23:00,18.31,18.31,18.213,18.272,350000.0
2008-07-18 15:24:00,18.26,18.287,18.159,18.256,500000.0
2008-07-18 15:25:00,18.249,18.292,18.206,18.206,350000.0
2008-07-18 15:26:00,18.256,18.305,18.173,18.173,550000.0
2008-07-18 15:27:00,18.273,18.277,18.186,18.23,400000.0
2008-07-18 15:28:00,18.28,18.341,18.198,18.198,450000.0
2008-07-18 15:29:00,18.291,18.333,18.156,18.202,500000.0
2008-07-18 15:30:00,18.197,18.296,18.197,18.209,350000.0
2008-07-18 15:31:00,18.205,18.319,18.205,18.22,550000.0
2008-07-18 15:32:00,18.289,18.313,18.197,18.279,350000.0
2008-07-18 15:33:00,18.182,18.322,18.182,18.273,350000.0
2008-07-18 15:34:00,18.18,18.305,18.18,18.303,350000.0
2008-07-18 15:35:00,18.256,18.293,18.147,18.261,600000.0
2008-07-18 15:36:00,18.309,18.309,18.145,18.251,400000.0
2008-07-18 15:37:00,18.269,18.308,18.181,18.238,550000.0
2008-07-18 15:38:00,18.271,18.271,18.197,18.268,350000.0
2008-07-18 15:39:00,18.162,18.277,18.162,18.165,550000.0
2008-07-18 15:40:00,18.303,18.303,18.181,18.259,400000.0
2008-07-18 15:41:00,18.299,18.306,18.209,18.29,450000.0
2008-07-18 15:42:00,18.293,18.374,18.219,18.374,400000.0
2008-07-18 15:43:00,18.26,18.365,18.26,18.282,350000.0
2008-07-18 15:44:00,18.269,18.388,18.269,18.328,450000.0
2008-07-18 15:45:00,18.398,18.398,18.246,18.31,350000.0
2008-07-18 15:46:00,18.39,18.39,18.243,18.339,500000.0
2008-07-18 15:47:00,18.272,18.396,18.255,18.255,350000.0
2008-07-18 15:48:00,18.279,18.383,18.279,18.288,550000.0
2008-07-18 15:49:00,18.329,18.386,18.286,18.358,400000.0
2008-07-18 15:50:00,18.31,18.379,18.272,18.294,350000.0
2008-07-18 15:51:00,18.41,18.41,18.278,18.395,450000.0
2008-07-18 15:52:00,18.381,18.403,18.266,18.326,450000.0
2008-07-18 15:53:00,18.328,18.392,18.277,18.277,450000.0
2008-07-18 15:54:00,18.3,18.419,18.3,18.401,350000.0
2008-07-18 15:55:00,18.314,18.38,18.291,18.305,400000.0
2008-07-18 15:56:00,18.303,18.375,18.276,18.29,550000.0
2008-07-18 15:57:00,18.303,18.372,18.292,18.363,350000.0
2008-07-18 15:58:00,18.273,18.37,18.233,18.338,750000.0
2008-07-18 15:59:00,18.394,18.405,18.313,18.405,550000.0
2008-07-18 16:00:00,18.34,18.434,18.307,18.392,500000.0
2008-07-18 16:01:00,18.409,18.409,18.274,18.278,350000.0
2008-07-18 16:02:00,18.407,18.422,18.307,18.353,550000.0
2008-07-18 16:03:00,18.334,18.407,18.322,18.322,350000.0
2008-07-18 16:04:00,18.391,18.391,18.267,18.331,350000.0
2008-07-18 16:05:00,18.299,18.376,18.232,18.376,400000.0
2008-07-18 16:06:00,18.393,18.41,18.286,18.336,500000.0
2008-07-18 16:07:00,18.337,18.386,18.239,18.239,500000.0
2008-07-18 16:08:00,18.32,18.355,18.23,18.263,550000.0
2008-07-18 16:09:00,18.38,18.38,18.265,18.296,350000.0
2008-07-18 16:10:00,18.307,18.373,18.229,18.325,350000.0
2008-07-18 16:11:00,18.343,18.364,18.256,18.314,400000.0
2008-07-18 16:12:00,18.303,18.357,18.286,18.3,500000.0
2008-07-18 16:13:00,18.248,18.372,18.221,18.307,400000.0
2008-07-18 16:14:00,18.257,18.354,18.235,18.354,400000.0
2008-07-18 16:15:00,18.262,18.327,18.219,18.219,500000.0
2008-07-18 16:16:00,18.335,18.335,18.232,18.316,350000.0
2008-07-18 16:17:00,18.253,18.274,18.177,18.177,350000.0
2008-07-18 16:18:00,18.278,18.338,18.213,18.261,350000.0
2008-07-18 16:19:00,18.225,18.305,18.225,18.242,550000.0
2008-07-18 16:20:00,18.296,18.345,18.21,18.262,350000.0
2008-07-18 16:21:00,18.199,18.327,18.164,18.188,500000.0
2008-07-18 16:22:00,18.277,18.341,18.227,18.273,350000.0
2008-07-18 16:23:00,18.172,18.318,18.151,18.252,550000.0
2008-07-18 16:24:00,18.235,18.309,18.156,18.156,350000.0
2008-07-18 16:25:00,18.308,18.308,18.17,18.232,450000.0
2008-07-18 16:26:00,18.21,18.32,18.203,18.203,500000.0
2008-07-18 16:27:00,18.197,18.221,18.125,18.141,350000.0
2008-07-18 16:28:00,18.309,18.318,18.213,18.229,450000.0
2008-07-18 16:29:00,18.211,18.292,18.172,18.266,450000.0
2008-07-18 16:30:00,18.259,18.273,18.134,18.163,500000.0
2008-07-18 16:31:00,18.248,18.248,18.122,18.152,350000.0
2008-07-18 16:32:00,18.291,18.291,18.173,18.173,500000.0
2008-07-18 16:33:00,18.324,18.324,18.191,18.248,400000.0
2008-07-18 16:34:00,18.319,18.319,18.207,18.22,400000.0
2008-07-18 16:35:00,18.214,18.321,18.198,18.198,450000.0
2008-07-18 16:36:00,18.173,18.278,18.146,18.207,500000.0
2008-07-18 16:37:00,18.199,18.31,18.189,18.213,350000.0
2008-07-18 16:38:00,18.296,18.305,18.216,18.216,550000.0
2008-07-18 16:39:00,18.191,18.318,18.191,18.232,400000.0
2008-07-18 16:40:00,18.286,18.286,18.133,18.165,550000.0
2008-07-18 16:41:00,18.297,18.341,18.218,18.233,550000.0
2008-07-18 16:42:00,18.295,18.337,18.216,18.216,500000.0
2008-07-18 16:43:00,18.234,18.379,18.234,18.253,350000.0
2008-07-18 16:44:00,18.193,18.318,18.193,18.238,350000.0
2008-07-18 16:45:00,18.245,18.33,18.157,18.2,550000.0
2008-07-18 16:46:00,18.324,18.324,18.172,18.235,500000.0
2008-07-18 16:47:00,18.298,18.298,18.175,18.207,500000.0
2008-07-18 16:48:00,18.272,18.306,18.179,18.282,350000.0
2008-07-18 16:49:00,18.157,18.289,18.157,18.187,400000.0
2008-07-18 16:50:00,18.257,18.304,18.178,18.304,500000.0
2008-07-18 16:51:00,18.237,18.315,18.189,18.257,400000.0
2008-07-18 16:52:00,18.305,18.305,18.186,18.246,400000.0
2008-07-18 16:53:00,18.216,18.29,18.158,18.226,550000.0
2008-07-18 16:54:00,18.189,18.323,18.17,18.307,550000.0
2008-07-18 16:55:00,18.246,18.286,18.189,18.277,600000.0
2008-07-18 16:56:00,18.293,18.293,18.184,18.191,550000.0
2008-07-18 16:57:00,18.211,18.254,18.105,18.158,350000.0
2008-07-18 16:58:00,18.245,18.278,18.142,18.162,550000.0
2008-07-18 16:59:00,18.156,18.274,18.13,18.199,350000.0
2008-07-18 17:00:00,18.133,18.275,18.133,18.265,450000.0
2008-07-18 17:01:00,18.274,18.293,18.179,18.293,350000.0
2008-07-18 17:02:00,18.238,18.296,18.152,18.185,350000.0
2008-07-18 17:03:00,18.297,18.299,18.246,18.246,450000.0
2008-07-18 17:04:00,18.213,18.289,18.213,18.244,400000.0
2008-07-18 17:05:00,18.172,18.232,18.144,18.232,550000.0
2008-07-18 17:06:00,18.182,18.275,18.159,18.159,350000.0
2008-07-18 17:07:00,18.187,18.282,18.123,18.268,350000.0
2008-07-18 17:08:00,18.226,18.283,18.199,18.278,550000.0
2008-07-18 17:09:00,18.203,18.286,18.187,18.232,450000.0
2008-07-18 17:10:00,18.274,18.296,18.179,18.25,500000.0
2008-07-18 17:11:00,18.229,18.232,18.132,18.231,450000.0
2008-07-18 17:12:00,18.149,18.228,18.108,18.189,450000.0
2008-07-18 17:13:00,18.167,18.242,18.121,18.125,550000.0
2008-07-18 17:14:00,18.215,18.223,18.081,18.081,350000.0
2008-07-18 17:15:00,18.194,18.237,18.169,18.237,350000.0
2008-07-18 17:16:00,18.181,18.181,18.036,18.158,550000.0
2008-07-18 17:17:00,18.159,18.196,18.074,18.196,550000.0
2008-07-18 17:18:00,18.144,18.156,18.014,18.156,350000.0
2008-07-18 17:19:00,18.025,18.121,17.975,18.004,400000.0
2008-07-18 17:20:00,18.004,18.129,18.004,18.065,550000.0
2008-07-18 17:21:00,18.043,18.151,18.019,18.019,400000.0
2008-07-18 17:22:00,18.069,18.113,17.987,18.045,550000.0
2008-07-18 17:23:00,18.098,18.098,17.953,17.966,450000.0
2008-07-18 17:24:00,18.101,18.101,17.967,18.057,350000.0
2008-07-18 17:25:00,18.018,18.15,18.018,18.134,700000.0
2008-07-18 17:26:00,18.07,18.07,17.952,18.053,550000.0
2008-07-18 17:27:00,17.958,18.065,17.918,18.062,400000.0
2008-07-18 17:28:00,18.007,18.039,17.895,17.924,450000.0
2008-07-18 17:29:00,17.941,18.017,17.941,17.963,350000.0
2008-07-18 17:30:00,18.033,18.051,17.92,18.023,500000.0
2008-07-18 17:31:00,17.953,18.095,17.953,18.01,500000.0
2008-07-18 17:32:00,18.072,18.152,18.009,18.072,450000.0
2008-07-18 17:33:00,18.002,18.113,18.002,18.047,350000.0
2008-07-18 17:34:00,18.11,18.154,18.028,18.154,550000.0
2008-07-18 17:35:00,18.121,18.162,18.026,18.03,550000.0
2008-07-18 17:36:00,18.043,18.157,18.043,18.111,550000.0
2008-07-18 17:37:00,18.129,18.134,18.033,18.112,400000.0
2008-07-18 17:38:00,18.139,18.139,18.0,18.116,500000.0
2008-07-18 17:39:00,18.033,18.1,18.028,18.05,550000.0
2008-07-18 17:40:00,18.153,18.157,18.03,18.157,450000.0
2008-07-18 17:41:00,18.093,18.143,18.02,18.059,550000.0
2008-07-18 17:42:00,18.08,18.164,18.065,18.083,350000.0
2008-07-18 17:43:00,18.164,18.164,18.021,18.147,500000.0
2008-07-18 17:44:00,18.178,18.187,18.039,18.052,500000.0
2008-07-18 17:45:00,18.158,18.158,18.065,18.079,400000.0
2008-07-18 17:46:00,18.15,18.15,18.009,18.066,750000.0
2008-07-18 17:47:00,18.152,18.152,18.01,18.057,500000.0
2008-07-18 17:48:00,18.051,18.1,17.994,18.1,400000.0
2008-07-18 17:49:00,18.112,18.16,18.036,18.052,600000.0
2008-07-18 17:50:00,18.131,18.172,18.06,18.062,600000.0
2008-07-18 17:51:00,18.047,18.136,18.026,18.129,500000.0
2008-07-18 17:52:00,18.137,18.137,17.993,18.029,350000.0
2008-07-18 17:53:00,18.025,18.084,17.963,17.963,700000.0
2008-07-18 17:54:00,18.098,18.124,18.017,18.065,450000.0
2008-07-18 17:55:00,18.085,18.128,17.994,18.021,350000.0
2008-07-18 17:56:00,18.036,18.192,18.036,18.139,550000.0
2008-07-18 17:57:00,18.11,18.164,18.021,18.164,400000.0
2008-07-18 17:58:00,18.052,18.176,18.052,18.175,350000.0
2008-07-18 17:59:00,18.106,18.183,18.055,18.068,600000.0
2008-07-18 18:00:00,18.09,18.183,18.023,18.161,650000.0
2008-07-18 18:01:00,18.11,18.13,18.019,18.114,350000.0
2008-07-18 18:02:00,18.155,18.155,18.05,18.076,350000.0
2008-07-18 18:03:00,18.014,18.123,18.014,18.019,550000.0
2008-07-18 18:04:00,18.068,18.142,18.042,18.053,350000.0
2008-07-18 18:05:00,18.073,18.105,18.01,18.078,450000.0
2008-07-18 18:06:00,18.119,18.151,18.045,18.15,400000.0
2008-07-18 18:07:00,18.143,18.143,18.038,18.048,350000.0
2008-07-18 18:08:00,18.046,18.159,18.026,18.106,500000.0
2008-07-18 18:09:00,18.181,18.187,18.063,18.13,450000.0
2008-07-18 18:10:00,18.066,18.169,18.066,18.151,350000.0
2008-07-18 18:11:00,18.104,18.148,18.049,18.049,400000.0
2008-07-18 18:12:00,18.048,18.107,18.005,18.048,400000.0
2008-07-18 18:13:00,18.134,18.134,18.073,18.117,350000.0
2008-07-18 18:14:00,18.144,18.171,18.047,18.145,650000.0
2008-07-18 18:15:00,18.187,18.187,18.005,18.005,250000.0
2008-07-18 18:16:00,18.138,18.166,18.061,18.061,550000.0
2008-07-18 18:17:00,18.045,18.14,18.014,18.014,350000.0
2008-07-18 18:18:00,18.157,18.165,18.033,18.102,350000.0
2008-07-18 18:19:00,18.034,18.186,18.034,18.098,400000.0
2008-07-18 18:20:00,18.115,18.146,18.018,18.099,400000.0
2008-07-18 18:21:00,18.098,18.141,18.064,18.141,400000.0
2008-07-18 18:22:00,18.129,18.151,18.03,18.139,450000.0
2008-07-18 18:23:00,18.074,18.113,18.058,18.075,550000.0
2008-07-18 18:24:00,18.073,18.136,18.015,18.015,550000.0
2008-07-18 18:25:00,18.034,18.167,18.034,18.077,350000.0
2008-07-18 18:26:00,18.121,18.163,18.017,18.131,400000.0
2008-07-18 18:27:00,18.114,18.174,18.075,18.075,350000.0
2008-07-18 18:28:00,18.062,18.196,18.062,18.084,450000.0
2008-07-18 18:29:00,18.113,18.19,18.097,18.11,700000.0
2008-07-18 18:30:00,18.18,18.186,18.076,18.176,400000.0
2008-07-18 18:31:00,18.205,18.206,18.122,18.165,450000.0
2008-07-18 18:32:00,18.17,18.173,18.095,18.105,350000.0
2008-07-18 18:33:00,18.21,18.21,18.095,18.172,400000.0
2008-07-18 18:34:00,18.173,18.212,18.079,18.079,550000.0
2008-07-18 18:35:00,18.128,18.193,18.048,18.162,550000.0
2008-07-18 18:36:00,18.13,18.209,18.085,18.085,600000.0
2008-07-18 18:37:00,18.167,18.221,18.105,18.16,600000.0
2008-07-18 18:38:00,18.168,18.176,18.053,18.089,500000.0
2008-07-18 18:39:00,18.109,18.189,18.068,18.068,500000.0
2008-07-18 18:40:00,18.174,18.204,18.095,18.204,350000.0
2008-07-18 18:41:00,18.069,18.212,18.069,18.093,400000.0
2008-07-18 18:42:00,18.216,18.216,18.102,18.111,400000.0
2008-07-18 18:43:00,18.068,18.159,18.041,18.159,450000.0
2008-07-18 18:44:00,18.077,18.221,18.077,18.117,500000.0
2008-07-18 18:45:00,18.183,18.183,18.056,18.111,350000.0
2008-07-18 18:46:00,18.129,18.142,18.045,18.124,400000.0
2008-07-18 18:47:00,18.188,18.188,18.057,18.164,450000.0
2008-07-18 18:48:00,18.069,18.172,18.049,18.096,350000.0
2008-07-18 18:49:00,18.108,18.183,18.028,18.117,450000.0
2008-07-18 18:50:00,18.165,18.165,18.01,18.148,950000.0
2008-07-18 18:51:00,18.163,18.167,18.038,18.167,550000.0
2008-07-18 18:52:00,18.05,18.116,18.044,18.116,350000.0
2008-07-18 18:53:00,18.172,18.186,18.056,18.056,550000.0
2008-07-18 18:54:00,18.15,18.16,18.082,18.086,400000.0
2008-07-18 18:55:00,18.188,18.193,18.1,18.113,400000.0
2008-07-18 18:56:00,18.105,18.183,18.082,18.135,350000.0
2008-07-18 18:57:00,18.068,18.18,18.068,18.145,500000.0
2008-07-18 18:58:00,18.123,18.176,18.097,18.112,400000.0
2008-07-18 18:59:00,18.117,18.19,18.076,18.087,600000.0
2008-07-18 19:00:00,18.097,18.154,18.097,18.154,350000.0
2008-07-18 19:01:00,18.069,18.139,18.0,18.139,350000.0
2008-07-18 19:02:00,18.074,18.151,18.027,18.039,550000.0
2008-07-18 19:03:00,18.138,18.166,18.03,18.166,550000.0
2008-07-18 19:04:00,18.064,18.136,18.027,18.039,450000.0
2008-07-18 19:05:00,18.164,18.177,18.076,18.126,450000.0
2008-07-18 19:06:00,18.109,18.169,18.033,18.084,400000.0
2008-07-18 19:07:00,18.16,18.16,18.028,18.148,350000.0
2008-07-18 19:08:00,18.077,18.126,18.077,18.097,350000.0
2008-07-18 19:09:00,18.122,18.169,18.034,18.12,500000.0
2008-07-18 19:10:00,18.113,18.113,18.002,18.053,450000.0
2008-07-18 19:11:00,18.143,18.154,18.071,18.135,550000.0
2008-07-18 19:12:00,18.14,18.14,17.954,17.989,350000.0
2008-07-18 19:13:00,18.008,18.101,17.954,18.067,600000.0
2008-07-18 19:14:00,18.1,18.104,17.997,17.997,400000.0
2008-07-18 19:15:00,18.018,18.079,18.012,18.069,350000.0
2008-07-18 19:16:00,18.065,18.14,18.027,18.029,550000.0
2008-07-18 19:17:00,17.987,18.105,17.987,18.064,550000.0
2008-07-18 19:18:00,18.076,18.076,17.943,18.063,400000.0
2008-07-18 19:19:00,18.006,18.069,17.925,18.046,650000.0
2008-07-18 19:20:00,17.967,18.049,17.923,18.049,550000.0
2008-07-18 19:21:00,18.044,18.097,17.949,18.064,400000.0
2008-07-18 19:22:00,18.089,18.094,17.942,18.043,450000.0
2008-07-18 19:23:00,18.059,18.101,17.969,17.969,450000.0
2008-07-18 19:24:00,18.076,18.137,18.009,18.137,550000.0
2008-07-18 19:25:00,18.147,18.149,18.026,18.143,400000.0
2008-07-18 19:26:00,18.137,18.142,18.027,18.121,400000.0
2008-07-18 19:27:00,18.091,18.112,17.972,18.097,450000.0
2008-07-18 19:28:00,18.103,18.105,17.99,17.997,400000.0
2008-07-18 19:29:00,17.996,18.118,17.974,17.982,350000.0
2008-07-18 19:30:00,18.115,18.117,17.979,18.009,400000.0
2008-07-18 19:31:00,18.08,18.097,17.992,18.097,500000.0
2008-07-18 19:32:00,18.004,18.094,17.948,17.98,400000.0
2008-07-18 19:33:00,18.026,18.1,17.98,18.079,400000.0
2008-07-18 19:34:00,18.036,18.086,17.973,17.989,650000.0
2008-07-18 19:35:00,18.0,18.143,17.981,18.03,550000.0
2008-07-18 19:36:00,18.072,18.111,18.036,18.092,350000.0
2008-07-18 19:37:00,18.053,18.053,17.917,17.947,500000.0
2008-07-18 19:38:00,17.993,18.071,17.95,18.052,400000.0
2008-07-18 19:39:00,18.053,18.053,17.933,18.017,400000.0
2008-07-18 19:40:00,18.078,18.094,17.99,17.991,400000.0
2008-07-18 19:41:00,18.017,18.055,17.977,17.989,350000.0
2008-07-18 19:42:00,18.046,18.071,17.952,17.952,500000.0
2008-07-18 19:43:00,17.958,18.074,17.958,17.978,500000.0
2008-07-18 19:44:00,18.002,18.064,17.95,17.961,400000.0
2008-07-18 19:45:00,18.03,18.075,18.005,18.054,300000.0
2008-07-18 19:46:00,18.071,18.071,17.936,18.009,550000.0
2008-07-18 19:47:00,18.023,18.056,17.932,17.946,400000.0
2008-07-18 19:48:00,18.024,18.039,17.945,18.014,350000.0
2008-07-18 19:49:00,18.046,18.052,17.94,17.974,350000.0
2008-07-18 19:50:00,17.95,18.08,17.95,18.046,450000.0
2008-07-18 19:51:00,17.996,18.067,17.943,17.943,350000.0
2008-07-18 19:52:00,17.918,18.034,17.888,18.008,450000.0
2008-07-18 19:53:00,18.03,18.091,17.976,18.074,400000.0
2008-07-18 19:54:00,18.035,18.035,17.928,17.928,400000.0
2008-07-18 19:55:00,18.03,18.031,17.902,18.023,400000.0
2008-07-18 19:56:00,17.996,18.1,17.976,18.012,550000.0
2008-07-18 19:57:00,18.035,18.042,17.922,17.922,250000.0
2008-07-18 19:58:00,18.04,18.062,17.941,17.979,400000.0
2008-07-18 19:59:00,18.06,18.072,17.946,18.051,350000.0
2008-07-18 20:00:00,17.981,18.094,17.981,18.065,350000.0
2008-07-18 20:01:00,18.05,18.098,17.967,18.098,350000.0
2008-07-18 20:02:00,18.023,18.082,17.955,18.008,350000.0
2008-07-18 20:03:00,18.012,18.089,17.97,18.001,500000.0
2008-07-18 20:04:00,17.993,18.127,17.989,18.086,400000.0
2008-07-18 20:05:00,18.081,18.081,17.972,17.995,300000.0
2008-07-18 20:06:00,18.088,18.141,18.042,18.085,500000.0
2008-07-18 20:07:00,18.044,18.096,18.008,18.008,400000.0
2008-07-18 20:09:00,18.015,18.123,17.99,18.096,900000.0
2008-07-18 20:10:00,18.09,18.113,17.996,18.108,450000.0
2008-07-18 20:11:00,18.04,18.138,17.999,17.999,800000.0
2008-07-18 20:12:00,18.083,18.116,18.0,18.014,400000.0
2008-07-18 20:13:00,18.083,18.098,18.009,18.074,500000.0
2008-07-18 20:14:00,17.952,18.064,17.952,17.987,400000.0
2008-07-18 20:15:00,18.02,18.071,17.934,18.008,350000.0
2008-07-18 20:16:00,18.023,18.093,17.978,18.058,550000.0
2008-07-18 20:17:00,18.054,18.106,17.981,18.031,350000.0
2008-07-18 20:18:00,18.048,18.09,17.953,18.044,450000.0
2008-07-18 20:19:00,18.014,18.084,17.975,18.028,350000.0
2008-07-18 20:20:00,18.072,18.109,17.972,18.108,400000.0
2008-07-18 20:21:00,17.997,18.065,17.962,17.962,350000.0
2008-07-18 20:22:00,18.007,18.087,17.993,18.052,350000.0
2008-07-18 20:23:00,18.008,18.083,17.984,18.076,400000.0
2008-07-18 20:24:00,18.062,18.123,18.025,18.123,400000.0
2008-07-18 20:25:00,18.016,18.082,17.979,18.081,350000.0
2008-07-18 20:26:00,18.123,18.123,18.026,18.041,400000.0
2008-07-18 20:27:00,18.102,18.102,17.997,18.019,400000.0
2008-07-18 20:28:00,18.028,18.144,17.997,18.068,400000.0
2008-07-18 20:29:00,18.111,18.14,18.056,18.118,500000.0
2008-07-18 20:30:00,18.078,18.138,18.029,18.085,400000.0
2008-07-18 20:31:00,18.155,18.174,18.079,18.134,450000.0
2008-07-18 20:32:00,18.066,18.154,18.051,18.07,350000.0
2008-07-18 20:35:00,18.134,18.134,17.977,18.042,400000.0
2008-07-18 20:36:00,18.039,18.151,18.039,18.046,350000.0
2008-07-18 20:37:00,18.132,18.156,18.05,18.144,500000.0
2008-07-18 20:39:00,18.047,18.084,18.012,18.012,350000.0
2008-07-18 20:40:00,18.131,18.133,17.997,18.105,500000.0
2008-07-18 20:43:00,18.026,18.1,17.99,18.058,600000.0
2008-07-18 20:44:00,18.074,18.132,18.035,18.132,350000.0
2008-07-18 20:45:00,18.063,18.117,18.057,18.117,350000.0
2008-07-18 20:46:00,18.076,18.169,18.076,18.145,300000.0
2008-07-18 20:47:00,18.155,18.191,18.055,18.055,500000.0
2008-07-18 20:49:00,18.109,18.143,18.008,18.106,500000.0
2008-07-18 20:50:00,18.093,18.128,18.056,18.12,400000.0
2008-07-18 20:51:00,18.129,18.129,18.02,18.02,150000.0
2008-07-18 20:52:00,18.06,18.143,18.02,18.104,550000.0
2008-07-18 20:53:00,18.124,18.149,18.066,18.116,450000.0
2008-07-18 20:54:00,18.122,18.139,18.039,18.124,550000.0
2008-07-18 20:55:00,18.118,18.118,18.015,18.015,100000.0
2008-07-18 20:56:00,18.075,18.117,18.031,18.083,500000.0
2008-07-18 20:57:00,18.086,18.086,18.086,18.086,50000.0
2008-07-18 20:58:00,18.105,18.105,18.071,18.071,100000.0
2008-07-18 21:00:00,18.096,18.096,18.033,18.033,250000.0
2008-07-18 21:01:00,18.137,18.137,18.025,18.09,500000.0
2008-07-18 21:03:00,18.114,18.137,18.063,18.116,400000.0
2008-07-18 21:04:00,17.972,18.125,17.972,18.057,500000.0
2008-07-18 21:05:00,17.988,18.154,17.988,18.043,550000.0
2008-07-18 21:06:00,18.045,18.095,18.012,18.095,250000.0
2008-07-18 21:07:00,18.131,18.144,18.005,18.123,450000.0
2008-07-18 21:08:00,18.096,18.138,18.031,18.031,200000.0
2008-07-18 21:10:00,18.035,18.147,18.035,18.054,350000.0
2008-07-18 21:11:00,18.152,18.184,18.033,18.033,400000.0
2008-07-18 21:12:00,18.055,18.124,17.992,18.124,300000.0
2008-07-18 21:13:00,18.138,18.138,18.021,18.137,350000.0
2008-07-18 21:18:00,18.12,18.123,18.002,18.045,450000.0
2008-07-18 21:19:00,18.119,18.119,17.999,18.031,250000.0
2008-07-18 21:20:00,18.147,18.167,18.034,18.034,400000.0
2008-07-18 21:21:00,18.102,18.148,18.047,18.067,350000.0
2008-07-18 21:23:00,17.992,18.125,17.992,18.045,450000.0
2008-07-18 21:24:00,18.051,18.051,18.006,18.039,150000.0
2008-07-18 21:25:00,17.994,18.117,17.994,18.082,350000.0
2008-07-18 21:26:00,18.087,18.097,18.04,18.09,400000.0
2008-07-18 21:27:00,18.106,18.127,18.059,18.097,400000.0
2008-07-18 21:28:00,18.062,18.141,18.033,18.102,500000.0
2008-07-18 21:29:00,18.012,18.132,17.976,18.081,650000.0
2008-07-18 21:30:00,18.132,18.171,18.046,18.046,250000.0
2008-07-18 21:31:00,18.121,18.121,18.023,18.026,250000.0
2008-07-18 21:32:00,18.083,18.133,18.005,18.02,350000.0
2008-07-18 21:33:00,18.078,18.147,18.021,18.044,350000.0
2008-07-18 21:35:00,18.054,18.157,18.047,18.107,400000.0
2008-07-18 21:36:00,18.112,18.152,18.077,18.138,350000.0
2008-07-18 21:38:00,18.141,18.145,18.04,18.145,400000.0
2008-07-18 21:40:00,18.106,18.134,18.009,18.134,500000.0
2008-07-18 21:41:00,18.053,18.152,17.997,17.997,350000.0
2008-07-18 21:42:00,18.112,18.132,17.995,18.117,550000.0
2008-07-18 21:43:00,18.074,18.201,18.061,18.154,600000.0
2008-07-18 21:45:00,18.122,18.122,17.989,18.058,550000.0
2008-07-18 21:46:00,18.142,18.142,18.092,18.092,300000.0
2008-07-18 21:47:00,18.107,18.125,18.027,18.112,400000.0
2008-07-18 21:48:00,18.083,18.135,18.023,18.039,400000.0
2008-07-18 21:49:00,18.031,18.195,18.031,18.125,450000.0
2008-07-18 21:50:00,18.07,18.106,17.998,18.089,500000.0
2008-07-18 21:51:00,18.047,18.093,18.047,18.093,150000.0
2008-07-18 21:52:00,18.114,18.114,17.957,18.014,350000.0
2008-07-18 21:54:00,18.019,18.117,18.019,18.054,350000.0
2008-07-18 21:55:00,18.079,18.108,18.011,18.105,400000.0
2008-07-18 21:56:00,18.086,18.126,18.019,18.12,450000.0
2008-07-18 21:57:00,18.036,18.121,18.036,18.063,500000.0
2008-07-18 21:58:00,18.111,18.132,18.043,18.096,350000.0
2008-07-18 22:00:00,18.1,18.104,17.962,18.104,500000.0
2008-07-18 22:01:00,18.119,18.194,18.014,18.014,500000.0
2008-07-18 22:02:00,18.112,18.112,17.998,18.034,400000.0
2008-07-18 22:03:00,18.079,18.107,17.961,18.107,250000.0
2008-07-18 22:04:00,18.103,18.115,18.083,18.115,250000.0
2008-07-18 22:05:00,18.114,18.114,17.978,18.08,500000.0
2008-07-18 22:06:00,17.994,18.165,17.994,18.082,600000.0
2008-07-18 22:07:00,18.042,18.126,18.009,18.11,350000.0
2008-07-18 22:08:00,18.085,18.121,18.085,18.121,100000.0
2008-07-18 22:09:00,18.063,18.063,18.063,18.063,50000.0
2008-07-18 22:10:00,18.029,18.097,17.997,18.061,800000.0
2008-07-18 22:17:00,17.986,18.12,17.986,18.12,150000.0
2008-07-18 22:18:00,18.075,18.075,17.926,17.942,350000.0
2008-07-18 22:20:00,18.073,18.099,17.961,17.961,550000.0
2008-07-18 22:22:00,18.07,18.072,17.941,17.966,200000.0
2008-07-18 22:23:00,17.948,18.083,17.948,18.083,150000.0
2008-07-18 22:24:00,17.989,18.139,17.989,18.082,400000.0
2008-07-18 22:29:00,18.036,18.105,18.036,18.102,200000.0
2008-07-18 22:30:00,18.031,18.105,17.965,18.026,650000.0
2008-07-18 22:31:00,18.025,18.104,18.015,18.104,350000.0
2008-07-18 22:32:00,18.116,18.116,18.116,18.116,50000.0
2008-07-18 22:33:00,18.105,18.105,18.056,18.056,200000.0
2008-07-18 22:36:00,18.042,18.078,17.953,17.953,200000.0
2008-07-18 22:37:00,18.105,18.105,18.036,18.036,150000.0
2008-07-18 22:39:00,18.071,18.108,18.047,18.093,300000.0
2008-07-18 22:41:00,18.079,18.079,18.079,18.079,50000.0
2008-07-18 22:43:00,18.048,18.048,17.972,17.972,100000.0
2008-07-18 22:44:00,18.049,18.056,18.049,18.056,100000.0
2008-07-18 22:45:00,18.02,18.097,18.02,18.078,200000.0
2008-07-18 22:46:00,17.975,18.114,17.975,18.052,200000.0
2008-07-18 22:47:00,17.985,18.115,17.985,18.032,250000.0
2008-07-18 22:48:00,18.016,18.122,17.989,18.084,300000.0
2008-07-18 22:49:00,18.0,18.05,17.941,17.945,600000.0
2008-07-18 22:50:00,17.991,18.094,17.95,17.981,350000.0
2008-07-18 22:51:00,18.01,18.088,17.958,18.01,200000.0
2008-07-18 22:52:00,17.986,18.046,17.986,17.992,250000.0
2008-07-18 22:53:00,18.058,18.092,17.957,18.087,350000.0
2008-07-18 22:58:00,18.039,18.039,18.017,18.017,100000.0
2008-07-18 22:59:00,18.043,18.111,17.964,18.007,950000.0
2008-07-20 23:00:00,17.974,18.078,17.96,18.018,450000.0
2008-07-20 23:06:00,18.094,18.094,17.95,17.95,300000.0
2008-07-20 23:10:00,18.049,18.094,17.974,18.068,550000.0
2008-07-20 23:16:00,18.062,18.116,17.969,18.116,400000.0
2008-07-20 23:18:00,18.054,18.098,17.987,18.063,300000.0
2008-07-20 23:20:00,17.986,18.099,17.986,18.028,400000.0
2008-07-20 23:21:00,18.072,18.072,18.065,18.065,100000.0
2008-07-20 23:27:00,18.021,18.021,18.018,18.018,150000.0
2008-07-20 23:30:00,17.972,18.104,17.972,18.099,700000.0
2008-07-20 23:36:00,18.05,18.05,18.016,18.016,100000.0
2008-07-20 23:40:00,18.049,18.104,17.984,18.066,550000.0
2008-07-20 23:43:00,18.049,18.104,17.984,18.066,550000.0
2008-07-20 23:50:00,18.074,18.102,17.96,18.098,1200000.0
2008-07-20 23:53:00,18.061,18.102,17.972,18.034,600000.0
2008-07-20 23:57:00,18.204,18.237,18.118,18.194,350000.0
2008-07-20 23:59:00,18.051,18.127,18.051,18.127,100000.0
2008-07-21 00:00:00,18.114,18.117,17.994,18.075,400000.0
2008-07-21 00:01:00,18.106,18.143,18.002,18.049,950000.0
2008-07-21 00:02:00,18.085,18.104,17.988,18.034,400000.0
2008-07-21 00:03:00,18.068,18.151,18.024,18.074,450000.0
2008-07-21 00:04:00,18.065,18.176,18.01,18.126,500000.0
2008-07-21 00:05:00,18.072,18.156,18.051,18.156,400000.0
2008-07-21 00:06:00,18.159,18.177,18.046,18.048,800000.0
2008-07-21 00:07:00,18.125,18.161,18.03,18.11,600000.0
2008-07-21 00:08:00,18.156,18.156,18.076,18.096,350000.0
2008-07-21 00:09:00,18.032,18.182,18.032,18.093,550000.0
2008-07-21 00:10:00,18.076,18.115,18.027,18.111,450000.0
2008-07-21 00:11:00,18.146,18.146,18.048,18.048,250000.0
2008-07-21 00:12:00,18.183,18.183,18.051,18.114,600000.0
2008-07-21 00:13:00,18.086,18.223,18.082,18.169,300000.0
2008-07-21 00:14:00,18.117,18.194,18.036,18.146,550000.0
2008-07-21 00:15:00,18.151,18.228,18.097,18.139,350000.0
2008-07-21 00:16:00,18.129,18.174,18.077,18.09,450000.0
2008-07-21 00:17:00,18.068,18.156,18.068,18.156,350000.0
2008-07-21 00:18:00,18.094,18.199,18.094,18.172,350000.0
2008-07-21 00:19:00,18.125,18.162,18.084,18.135,450000.0
2008-07-21 00:20:00,18.192,18.192,18.053,18.053,650000.0
2008-07-21 00:21:00,18.175,18.178,18.027,18.167,550000.0
2008-07-21 00:22:00,18.212,18.228,18.098,18.194,800000.0
2008-07-21 00:23:00,18.156,18.187,18.109,18.113,400000.0
2008-07-21 00:24:00,18.108,18.187,18.048,18.094,400000.0
2008-07-21 00:25:00,18.098,18.179,18.064,18.179,400000.0
2008-07-21 00:26:00,18.068,18.14,18.068,18.116,350000.0
2008-07-21 00:27:00,18.095,18.182,18.084,18.165,450000.0
2008-07-21 00:28:00,18.139,18.147,18.036,18.086,350000.0
2008-07-21 00:29:00,18.178,18.195,18.073,18.195,300000.0
2008-07-21 00:30:00,18.188,18.188,18.079,18.093,250000.0
2008-07-21 00:31:00,18.12,18.17,18.066,18.066,350000.0
2008-07-21 00:32:00,18.165,18.175,18.073,18.073,400000.0
2008-07-21 00:33:00,18.089,18.182,18.089,18.182,100000.0
2008-07-21 00:34:00,18.046,18.153,18.046,18.092,200000.0
2008-07-21 00:35:00,18.141,18.149,18.047,18.149,300000.0
2008-07-21 00:36:00,18.051,18.142,18.051,18.088,150000.0
2008-07-21 00:38:00,18.093,18.15,18.079,18.092,250000.0
2008-07-21 00:39:00,18.086,18.145,18.007,18.093,550000.0
2008-07-21 00:40:00,18.138,18.186,18.045,18.082,1250000.0
2008-07-21 00:41:00,18.155,18.163,18.071,18.163,350000.0
2008-07-21 00:42:00,18.168,18.168,18.102,18.102,250000.0
2008-07-21 00:43:00,18.157,18.157,18.108,18.108,200000.0
2008-07-21 00:44:00,18.174,18.174,18.1,18.104,500000.0
2008-07-21 00:45:00,18.131,18.131,18.131,18.131,50000.0
2008-07-21 00:47:00,18.148,18.191,18.103,18.103,150000.0
2008-07-21 00:50:00,18.029,18.134,17.979,18.134,400000.0
2008-07-21 00:57:00,18.093,18.111,18.066,18.1,300000.0
2008-07-21 00:58:00,18.063,18.201,18.063,18.138,550000.0
2008-07-21 00:59:00,18.06,18.138,18.052,18.102,400000.0
2008-07-21 01:00:00,18.114,18.129,17.995,18.026,1000000.0
2008-07-21 01:01:00,18.019,18.144,18.019,18.144,450000.0
2008-07-21 01:02:00,18.123,18.133,18.075,18.129,300000.0
2008-07-21 01:03:00,18.031,18.194,18.031,18.133,550000.0
2008-07-21 01:04:00,18.157,18.157,18.081,18.081,300000.0
2008-07-21 01:05:00,18.077,18.151,18.033,18.096,400000.0
2008-07-21 01:06:00,18.157,18.157,18.157,18.157,50000.0
2008-07-21 01:07:00,18.113,18.113,18.01,18.089,200000.0
2008-07-21 01:08:00,18.171,18.174,18.035,18.035,300000.0
2008-07-21 01:10:00,18.118,18.147,18.009,18.125,700000.0
2008-07-21 01:11:00,18.049,18.163,18.049,18.163,500000.0
2008-07-21 01:12:00,18.157,18.157,18.005,18.122,550000.0
2008-07-21 01:13:00,18.1,18.224,18.085,18.085,400000.0
2008-07-21 01:14:00,18.078,18.187,18.078,18.105,450000.0
2008-07-21 01:15:00,18.151,18.182,18.031,18.182,350000.0
2008-07-21 01:16:00,18.15,18.17,18.113,18.17,350000.0
2008-07-21 01:17:00,18.173,18.184,18.042,18.141,500000.0
2008-07-21 01:18:00,18.052,18.172,18.046,18.17,500000.0
2008-07-21 01:19:00,18.098,18.187,18.075,18.104,400000.0
2008-07-21 01:20:00,18.129,18.171,18.043,18.15,750000.0
2008-07-21 01:21:00,18.138,18.167,18.107,18.154,350000.0
2008-07-21 01:22:00,18.125,18.179,18.093,18.17,400000.0
2008-07-21 01:23:00,18.095,18.145,18.04,18.07,500000.0
2008-07-21 01:24:00,18.159,18.168,18.045,18.168,500000.0
2008-07-21 01:26:00,18.194,18.194,18.078,18.078,100000.0
2008-07-21 01:27:00,18.199,18.206,18.109,18.134,300000.0
2008-07-21 01:30:00,18.129,18.143,18.038,18.057,500000.0
2008-07-21 01:31:00,18.114,18.154,18.065,18.154,400000.0
2008-07-21 01:32:00,18.08,18.164,18.035,18.164,350000.0
2008-07-21 01:33:00,18.112,18.137,18.089,18.096,400000.0
2008-07-21 01:34:00,18.139,18.15,18.065,18.107,450000.0
2008-07-21 01:39:00,18.16,18.178,18.09,18.14,350000.0
2008-07-21 01:40:00,18.177,18.2,18.043,18.095,550000.0
2008-07-21 01:41:00,18.098,18.204,18.098,18.204,350000.0
2008-07-21 01:42:00,18.073,18.187,18.073,18.128,450000.0
2008-07-21 01:43:00,18.094,18.192,18.074,18.18,350000.0
2008-07-21 01:44:00,18.168,18.168,18.061,18.156,350000.0
2008-07-21 01:46:00,18.149,18.212,18.085,18.145,550000.0
2008-07-21 01:49:00,18.088,18.133,18.036,18.126,450000.0
2008-07-21 01:50:00,18.177,18.177,18.105,18.105,100000.0
2008-07-21 01:51:00,18.142,18.221,18.12,18.218,400000.0
2008-07-21 01:53:00,18.161,18.171,18.09,18.09,400000.0
2008-07-21 01:54:00,18.117,18.197,18.073,18.144,550000.0
2008-07-21 01:55:00,18.115,18.209,18.069,18.129,550000.0
2008-07-21 01:56:00,18.12,18.201,18.12,18.12,350000.0
2008-07-21 01:57:00,18.179,18.181,18.081,18.181,200000.0
2008-07-21 01:58:00,18.206,18.206,18.098,18.098,400000.0
2008-07-21 01:59:00,18.186,18.186,18.07,18.07,400000.0
2008-07-21 02:00:00,18.15,18.185,18.077,18.134,550000.0
2008-07-21 02:01:00,18.173,18.173,18.123,18.147,400000.0
2008-07-21 02:02:00,18.209,18.209,18.09,18.189,200000.0
2008-07-21 02:03:00,18.172,18.181,18.082,18.172,400000.0
2008-07-21 02:04:00,18.177,18.214,18.087,18.087,500000.0
2008-07-21 02:05:00,18.065,18.169,18.064,18.152,350000.0
2008-07-21 02:07:00,18.095,18.196,18.039,18.094,450000.0
2008-07-21 02:08:00,18.093,18.093,18.093,18.093,50000.0
2008-07-21 02:09:00,18.165,18.175,18.045,18.172,600000.0
2008-07-21 02:10:00,18.134,18.17,18.081,18.116,500000.0
2008-07-21 02:11:00,18.139,18.192,18.049,18.082,550000.0
2008-07-21 02:12:00,18.068,18.19,18.068,18.132,400000.0
2008-07-21 02:13:00,18.162,18.173,18.093,18.093,550000.0
2008-07-21 02:14:00,18.109,18.193,18.05,18.148,500000.0
2008-07-21 02:16:00,18.035,18.196,18.035,18.196,500000.0
2008-07-21 02:17:00,18.167,18.197,18.098,18.107,400000.0
2008-07-21 02:18:00,18.165,18.2,18.066,18.171,400000.0
2008-07-21 02:19:00,18.164,18.164,18.025,18.111,500000.0
2008-07-21 02:20:00,18.097,18.165,18.048,18.16,500000.0
2008-07-21 02:22:00,18.08,18.169,18.041,18.111,550000.0
2008-07-21 02:23:00,18.169,18.182,18.115,18.174,250000.0
2008-07-21 02:29:00,18.161,18.161,18.049,18.156,400000.0
2008-07-21 02:30:00,18.117,18.189,18.115,18.189,200000.0
2008-07-21 02:31:00,18.182,18.182,18.109,18.109,100000.0
2008-07-21 02:32:00,18.164,18.164,18.056,18.127,400000.0
2008-07-21 02:35:00,18.064,18.064,18.064,18.064,50000.0
2008-07-21 02:36:00,18.074,18.153,18.058,18.058,550000.0
2008-07-21 02:37:00,18.138,18.178,18.064,18.178,300000.0
2008-07-21 02:40:00,18.173,18.173,18.093,18.093,200000.0
2008-07-21 02:41:00,18.104,18.16,18.045,18.136,550000.0
2008-07-21 02:42:00,18.118,18.123,18.03,18.082,400000.0
2008-07-21 02:43:00,18.05,18.166,18.035,18.035,450000.0
2008-07-21 02:44:00,18.163,18.204,18.06,18.176,500000.0
2008-07-21 02:46:00,18.13,18.13,18.13,18.13,50000.0
2008-07-21 02:47:00,18.132,18.19,18.062,18.13,550000.0
2008-07-21 02:48:00,18.112,18.112,18.028,18.105,300000.0
2008-07-21 02:49:00,18.135,18.194,18.068,18.134,500000.0
2008-07-21 02:50:00,18.099,18.255,18.083,18.083,550000.0
2008-07-21 02:51:00,18.076,18.134,18.029,18.134,400000.0
2008-07-21 02:52:00,18.077,18.179,18.077,18.179,350000.0
2008-07-21 02:53:00,18.11,18.209,18.11,18.155,500000.0
2008-07-21 02:55:00,18.082,18.207,18.055,18.09,500000.0
2008-07-21 02:56:00,18.088,18.191,18.06,18.152,350000.0
2008-07-21 02:57:00,18.168,18.168,18.083,18.083,100000.0
2008-07-21 02:58:00,18.115,18.194,18.071,18.114,350000.0
2008-07-21 02:59:00,18.146,18.204,18.105,18.126,550000.0
2008-07-21 03:00:00,18.158,18.158,18.087,18.139,250000.0
2008-07-21 03:01:00,18.112,18.176,18.078,18.132,450000.0
2008-07-21 03:03:00,18.185,18.185,18.185,18.185,50000.0
2008-07-21 03:04:00,18.171,18.198,18.09,18.102,350000.0
2008-07-21 03:05:00,18.114,18.214,18.114,18.116,350000.0
2008-07-21 03:07:00,18.14,18.206,18.079,18.158,550000.0
2008-07-21 03:08:00,18.165,18.195,18.131,18.191,400000.0
2008-07-21 03:10:00,18.066,18.102,18.066,18.078,250000.0
2008-07-21 03:11:00,18.179,18.195,18.179,18.195,100000.0
2008-07-21 03:12:00,18.128,18.23,18.074,18.2,300000.0
2008-07-21 03:15:00,18.099,18.161,18.099,18.13,250000.0
2008-07-21 03:16:00,18.087,18.165,18.073,18.078,400000.0
2008-07-21 03:17:00,18.139,18.165,18.095,18.129,250000.0
2008-07-21 03:18:00,18.152,18.152,18.152,18.152,50000.0
2008-07-21 03:19:00,18.221,18.221,18.113,18.113,400000.0
2008-07-21 03:20:00,18.131,18.131,18.107,18.107,100000.0
2008-07-21 03:21:00,18.156,18.156,18.135,18.135,100000.0
2008-07-21 03:22:00,18.15,18.197,18.099,18.175,400000.0
2008-07-21 03:23:00,18.189,18.189,18.115,18.125,200000.0
2008-07-21 03:24:00,18.103,18.22,18.09,18.154,550000.0
2008-07-21 03:26:00,18.177,18.177,18.119,18.119,300000.0
2008-07-21 03:28:00,18.042,18.133,18.042,18.129,400000.0
2008-07-21 03:29:00,18.147,18.208,18.072,18.095,950000.0
2008-07-21 03:30:00,18.168,18.2,18.054,18.054,350000.0
2008-07-21 03:31:00,18.2,18.208,18.077,18.079,400000.0
2008-07-21 03:32:00,18.117,18.173,18.04,18.173,450000.0
2008-07-21 03:33:00,18.173,18.197,18.161,18.197,350000.0
2008-07-21 03:34:00,18.186,18.186,18.087,18.113,500000.0
2008-07-21 03:35:00,18.099,18.168,18.062,18.145,450000.0
2008-07-21 03:36:00,18.123,18.198,18.06,18.198,400000.0
2008-07-21 03:37:00,18.098,18.188,18.09,18.09,200000.0
2008-07-21 03:38:00,18.143,18.166,18.026,18.166,450000.0
2008-07-21 03:40:00,18.16,18.169,18.019,18.169,350000.0
2008-07-21 03:42:00,18.127,18.127,18.059,18.084,200000.0
2008-07-21 03:47:00,18.135,18.175,18.08,18.135,350000.0
2008-07-21 03:49:00,18.155,18.155,18.0,18.051,450000.0
2008-07-21 03:50:00,18.137,18.167,18.098,18.16,300000.0
2008-07-21 03:55:00,18.084,18.198,18.084,18.19,350000.0
2008-07-21 03:56:00,18.198,18.201,18.092,18.201,400000.0
2008-07-21 03:57:00,18.148,18.148,18.074,18.074,300000.0
2008-07-21 03:58:00,18.109,18.211,18.109,18.211,400000.0
2008-07-21 04:00:00,18.129,18.184,18.064,18.146,550000.0
2008-07-21 04:04:00,18.131,18.185,18.069,18.154,550000.0
2008-07-21 04:05:00,18.171,18.184,18.129,18.174,400000.0
2008-07-21 04:06:00,18.176,18.176,18.092,18.176,300000.0
2008-07-21 04:09:00,18.185,18.221,18.081,18.203,900000.0
2008-07-21 04:10:00,18.101,18.101,18.056,18.056,150000.0
2008-07-21 04:11:00,18.119,18.219,18.119,18.219,100000.0
2008-07-21 04:12:00,18.1,18.167,18.073,18.09,400000.0
2008-07-21 04:13:00,18.209,18.209,18.209,18.209,50000.0
2008-07-21 04:14:00,18.113,18.167,18.077,18.096,200000.0
2008-07-21 04:15:00,18.141,18.141,18.095,18.095,100000.0
2008-07-21 04:16:00,18.225,18.225,18.103,18.103,150000.0
2008-07-21 04:17:00,18.085,18.204,18.052,18.204,350000.0
2008-07-21 04:18:00,18.206,18.206,18.046,18.174,250000.0
2008-07-21 04:19:00,18.201,18.201,18.054,18.158,500000.0
2008-07-21 04:20:00,18.072,18.142,18.072,18.142,100000.0
2008-07-21 04:21:00,18.12,18.12,18.12,18.12,50000.0
2008-07-21 04:22:00,18.199,18.201,18.199,18.201,100000.0
2008-07-21 04:23:00,18.123,18.186,18.078,18.186,300000.0
2008-07-21 04:25:00,18.2,18.2,18.07,18.07,250000.0
2008-07-21 04:26:00,18.075,18.075,18.075,18.075,50000.0
2008-07-21 04:28:00,18.151,18.206,18.086,18.168,550000.0
2008-07-21 04:30:00,18.156,18.208,18.102,18.161,550000.0
2008-07-21 04:32:00,18.222,18.231,18.119,18.119,400000.0
2008-07-21 04:35:00,18.171,18.202,18.149,18.194,200000.0
2008-07-21 04:36:00,18.168,18.205,18.129,18.157,200000.0
2008-07-21 04:37:00,18.124,18.124,18.124,18.124,50000.0
2008-07-21 04:38:00,18.2,18.2,18.151,18.151,100000.0
2008-07-21 04:39:00,18.183,18.242,18.109,18.217,850000.0
2008-07-21 04:40:00,18.14,18.192,18.064,18.155,550000.0
2008-07-21 04:42:00,18.122,18.169,18.089,18.089,400000.0
2008-07-21 04:43:00,18.112,18.168,18.112,18.168,150000.0
2008-07-21 04:46:00,18.152,18.193,18.118,18.175,400000.0
2008-07-21 04:48:00,18.154,18.154,18.137,18.137,100000.0
2008-07-21 04:49:00,18.232,18.242,18.132,18.132,400000.0
2008-07-21 04:50:00,18.211,18.211,18.189,18.189,100000.0
2008-07-21 04:51:00,18.184,18.193,18.183,18.188,350000.0
2008-07-21 04:53:00,18.139,18.139,18.13,18.13,100000.0
2008-07-21 04:54:00,18.194,18.216,18.141,18.206,400000.0
2008-07-21 04:55:00,18.123,18.206,18.093,18.131,350000.0
2008-07-21 04:56:00,18.134,18.186,18.127,18.174,250000.0
2008-07-21 04:57:00,18.191,18.191,18.185,18.185,100000.0
2008-07-21 04:58:00,18.191,18.191,18.068,18.172,450000.0
2008-07-21 05:00:00,18.149,18.173,18.089,18.149,300000.0
2008-07-21 05:01:00,18.15,18.195,18.107,18.188,400000.0
2008-07-21 05:05:00,18.173,18.173,18.102,18.102,400000.0
2008-07-21 05:06:00,18.228,18.228,18.188,18.188,100000.0
2008-07-21 05:07:00,18.181,18.181,18.087,18.087,100000.0
2008-07-21 05:08:00,18.175,18.198,18.088,18.117,300000.0
2008-07-21 05:09:00,18.124,18.214,18.124,18.169,400000.0
2008-07-21 05:10:00,18.2,18.218,18.092,18.101,300000.0
2008-07-21 05:11:00,18.096,18.206,18.082,18.114,500000.0
2008-07-21 05:12:00,18.164,18.208,18.086,18.208,350000.0
2008-07-21 05:13:00,18.095,18.201,18.095,18.177,350000.0
2008-07-21 05:14:00,18.167,18.202,18.091,18.191,350000.0
2008-07-21 05:15:00,18.11,18.11,18.11,18.11,100000.0
2008-07-21 05:16:00,18.131,18.205,18.098,18.17,350000.0
2008-07-21 05:17:00,18.13,18.211,18.127,18.178,350000.0
2008-07-21 05:18:00,18.22,18.236,18.153,18.153,300000.0
2008-07-21 05:20:00,18.202,18.202,18.114,18.119,500000.0
2008-07-21 05:24:00,18.16,18.225,18.091,18.171,550000.0
2008-07-21 05:25:00,18.191,18.204,18.149,18.194,400000.0
2008-07-21 05:27:00,18.147,18.168,18.039,18.083,400000.0
2008-07-21 05:28:00,18.119,18.217,18.109,18.111,400000.0
2008-07-21 05:29:00,18.11,18.153,18.072,18.153,400000.0
2008-07-21 05:30:00,18.193,18.194,18.083,18.098,400000.0
2008-07-21 05:31:00,18.106,18.16,18.061,18.16,400000.0
2008-07-21 05:32:00,18.189,18.189,18.078,18.083,400000.0
2008-07-21 05:33:00,18.134,18.134,18.126,18.126,150000.0
2008-07-21 05:34:00,18.201,18.201,18.073,18.073,300000.0
2008-07-21 05:35:00,18.196,18.196,18.157,18.194,150000.0
2008-07-21 05:36:00,18.173,18.209,18.098,18.098,450000.0
2008-07-21 05:37:00,18.117,18.151,18.061,18.119,350000.0
2008-07-21 05:38:00,18.211,18.221,18.105,18.142,550000.0
2008-07-21 05:40:00,18.072,18.13,18.072,18.08,400000.0
2008-07-21 05:41:00,18.113,18.177,18.086,18.17,250000.0
2008-07-21 05:42:00,18.162,18.162,18.162,18.162,50000.0
2008-07-21 05:43:00,18.058,18.172,18.058,18.06,450000.0
2008-07-21 05:44:00,18.114,18.162,18.058,18.058,350000.0
2008-07-21 05:46:00,18.148,18.211,18.06,18.183,550000.0
2008-07-21 05:47:00,18.189,18.189,18.136,18.184,400000.0
2008-07-21 05:48:00,18.205,18.205,18.087,18.168,300000.0
2008-07-21 05:50:00,18.191,18.191,18.056,18.056,350000.0
2008-07-21 05:52:00,18.124,18.192,18.124,18.145,350000.0
2008-07-21 05:53:00,18.06,18.194,18.06,18.1,400000.0
2008-07-21 05:54:00,18.16,18.19,18.128,18.161,400000.0
2008-07-21 05:55:00,18.131,18.228,18.101,18.219,350000.0
2008-07-21 05:56:00,18.128,18.244,18.105,18.105,550000.0
2008-07-21 05:57:00,18.151,18.151,18.065,18.15,200000.0
2008-07-21 05:58:00,18.107,18.189,18.106,18.187,350000.0
2008-07-21 05:59:00,18.177,18.253,18.156,18.182,750000.0
2008-07-21 06:00:00,18.117,18.203,18.081,18.181,550000.0
2008-07-21 06:01:00,18.087,18.248,18.087,18.179,700000.0
2008-07-21 06:02:00,18.207,18.207,18.126,18.148,350000.0
2008-07-21 06:03:00,18.103,18.212,18.101,18.101,400000.0
2008-07-21 06:04:00,18.134,18.241,18.111,18.179,700000.0
2008-07-21 06:05:00,18.202,18.227,18.083,18.137,550000.0
2008-07-21 06:06:00,18.1,18.183,18.027,18.148,750000.0
2008-07-21 06:07:00,18.121,18.15,18.111,18.111,350000.0
2008-07-21 06:09:00,18.115,18.2,18.107,18.19,350000.0
2008-07-21 06:10:00,18.163,18.226,18.101,18.222,350000.0
2008-07-21 06:11:00,18.221,18.221,18.163,18.163,100000.0
2008-07-21 06:12:00,18.207,18.207,18.129,18.178,400000.0
2008-07-21 06:13:00,18.148,18.202,18.075,18.075,550000.0
2008-07-21 06:14:00,18.216,18.216,18.072,18.15,450000.0
2008-07-21 06:15:00,18.203,18.203,18.061,18.183,400000.0
2008-07-21 06:18:00,18.191,18.204,18.149,18.194,400000.0
2008-07-21 06:20:00,18.159,18.214,18.127,18.211,250000.0
2008-07-21 06:24:00,18.155,18.242,18.147,18.164,550000.0
2008-07-21 06:25:00,18.18,18.18,18.129,18.131,300000.0
2008-07-21 06:26:00,18.175,18.234,18.123,18.234,400000.0
2008-07-21 06:27:00,18.233,18.233,18.17,18.17,100000.0
2008-07-21 06:28:00,18.134,18.199,18.082,18.151,550000.0
2008-07-21 06:29:00,18.184,18.195,18.136,18.161,350000.0
2008-07-21 06:30:00,18.136,18.194,18.118,18.192,500000.0
2008-07-21 06:31:00,18.171,18.171,18.083,18.143,400000.0
2008-07-21 06:32:00,18.134,18.193,18.065,18.168,400000.0
2008-07-21 06:36:00,18.174,18.212,18.095,18.212,450000.0
2008-07-21 06:37:00,18.188,18.188,18.07,18.18,250000.0
2008-07-21 06:38:00,18.106,18.22,18.072,18.204,550000.0
2008-07-21 06:39:00,18.117,18.234,18.095,18.229,950000.0
2008-07-21 06:40:00,18.088,18.205,18.083,18.199,350000.0
2008-07-21 06:41:00,18.108,18.27,18.108,18.111,350000.0
2008-07-21 06:42:00,18.207,18.207,18.133,18.133,100000.0
2008-07-21 06:43:00,18.163,18.214,18.116,18.155,550000.0
2008-07-21 06:44:00,18.195,18.196,18.063,18.196,350000.0
2008-07-21 06:45:00,18.16,18.198,18.16,18.198,100000.0
2008-07-21 06:46:00,18.192,18.192,18.054,18.148,350000.0
2008-07-21 06:47:00,18.109,18.257,18.109,18.181,500000.0
2008-07-21 06:48:00,18.063,18.159,18.063,18.071,350000.0
2008-07-21 06:49:00,18.116,18.205,18.074,18.17,800000.0
2008-07-21 06:50:00,18.179,18.226,18.124,18.2,350000.0
2008-07-21 06:51:00,18.2,18.213,18.093,18.187,500000.0
2008-07-21 06:52:00,18.209,18.21,18.088,18.138,400000.0
2008-07-21 06:53:00,18.189,18.189,18.189,18.189,50000.0
2008-07-21 06:54:00,18.196,18.196,18.196,18.196,50000.0
2008-07-21 06:55:00,18.146,18.176,18.08,18.11,250000.0
2008-07-21 06:56:00,18.17,18.17,18.03,18.102,550000.0
2008-07-21 06:57:00,18.1,18.218,18.069,18.166,350000.0
2008-07-21 06:58:00,18.146,18.186,18.146,18.186,200000.0
2008-07-21 06:59:00,18.123,18.191,18.084,18.084,650000.0
2008-07-21 07:00:00,18.089,18.18,18.059,18.18,400000.0
2008-07-21 07:01:00,18.127,18.211,18.089,18.159,450000.0
2008-07-21 07:02:00,18.162,18.162,18.117,18.117,250000.0
2008-07-21 07:03:00,18.196,18.221,18.119,18.179,400000.0
2008-07-21 07:04:00,18.207,18.271,18.137,18.137,500000.0
2008-07-21 07:05:00,18.178,18.261,18.111,18.111,500000.0
2008-07-21 07:06:00,18.203,18.203,18.073,18.117,350000.0
2008-07-21 07:07:00,18.128,18.179,18.053,18.142,500000.0
2008-07-21 07:08:00,18.172,18.178,18.04,18.04,300000.0
2008-07-21 07:09:00,18.075,18.162,18.043,18.043,400000.0
2008-07-21 07:10:00,18.179,18.179,18.032,18.13,350000.0
2008-07-21 07:11:00,18.163,18.163,18.073,18.073,100000.0
2008-07-21 07:13:00,18.114,18.234,18.082,18.082,400000.0
2008-07-21 07:14:00,18.09,18.218,18.09,18.134,400000.0
2008-07-21 07:15:00,18.217,18.217,18.08,18.124,350000.0
2008-07-21 07:16:00,18.189,18.189,18.038,18.173,350000.0
2008-07-21 07:17:00,18.105,18.175,18.045,18.116,500000.0
2008-07-21 07:18:00,18.187,18.187,18.041,18.145,550000.0
2008-07-21 07:19:00,18.2,18.2,18.065,18.151,550000.0
2008-07-21 07:20:00,18.17,18.209,18.128,18.209,350000.0
2008-07-21 07:21:00,18.163,18.195,18.076,18.183,350000.0
2008-07-21 07:22:00,18.118,18.133,18.118,18.133,100000.0
2008-07-21 07:23:00,18.151,18.184,18.151,18.155,250000.0
2008-07-21 07:24:00,18.169,18.181,18.082,18.181,250000.0
2008-07-21 07:25:00,18.144,18.175,18.056,18.081,550000.0
2008-07-21 07:26:00,18.127,18.145,18.063,18.075,400000.0
2008-07-21 07:27:00,18.193,18.204,18.066,18.129,500000.0
2008-07-21 07:28:00,18.162,18.193,18.102,18.169,400000.0
2008-07-21 07:29:00,18.129,18.166,18.104,18.104,400000.0
2008-07-21 07:30:00,18.102,18.147,18.021,18.142,350000.0
2008-07-21 07:31:00,18.106,18.219,18.079,18.186,550000.0
2008-07-21 07:32:00,18.199,18.216,18.099,18.157,350000.0
2008-07-21 07:33:00,18.173,18.21,18.093,18.097,350000.0
2008-07-21 07:34:00,18.165,18.234,18.112,18.152,450000.0
2008-07-21 07:35:00,18.113,18.188,18.113,18.188,100000.0
2008-07-21 07:36:00,18.105,18.215,18.079,18.079,500000.0
2008-07-21 07:37:00,18.155,18.212,18.084,18.084,350000.0
2008-07-21 07:38:00,18.115,18.185,18.057,18.185,450000.0
2008-07-21 07:39:00,18.165,18.203,18.06,18.192,400000.0
2008-07-21 07:40:00,18.185,18.195,18.051,18.195,350000.0
2008-07-21 07:41:00,18.168,18.204,18.088,18.11,400000.0
2008-07-21 07:42:00,18.197,18.225,18.092,18.126,350000.0
2008-07-21 07:43:00,18.111,18.204,18.1,18.101,350000.0
2008-07-21 07:44:00,18.196,18.196,18.1,18.1,550000.0
2008-07-21 07:45:00,18.196,18.212,18.13,18.13,350000.0
2008-07-21 07:46:00,18.214,18.215,18.102,18.176,550000.0
2008-07-21 07:47:00,18.212,18.212,18.205,18.205,100000.0
2008-07-21 07:48:00,18.1,18.217,18.068,18.16,550000.0
2008-07-21 07:49:00,18.196,18.231,18.1,18.196,550000.0
2008-07-21 07:50:00,18.22,18.239,18.122,18.17,450000.0
2008-07-21 07:52:00,18.114,18.207,18.114,18.154,300000.0
2008-07-21 07:53:00,18.181,18.216,18.08,18.175,500000.0
2008-07-21 07:54:00,18.181,18.223,18.12,18.14,350000.0
2008-07-21 07:55:00,18.148,18.277,18.148,18.239,350000.0
2008-07-21 07:56:00,18.158,18.223,18.129,18.148,200000.0
2008-07-21 07:57:00,18.222,18.222,18.111,18.188,350000.0
2008-07-21 07:58:00,18.137,18.231,18.098,18.16,500000.0
2008-07-21 07:59:00,18.153,18.184,18.085,18.089,450000.0
2008-07-21 08:00:00,18.098,18.229,18.098,18.175,350000.0
2008-07-21 08:01:00,18.124,18.231,18.124,18.231,350000.0
2008-07-21 08:02:00,18.213,18.213,18.089,18.205,250000.0
2008-07-21 08:03:00,18.17,18.264,18.12,18.141,450000.0
2008-07-21 08:04:00,18.099,18.163,18.084,18.112,350000.0
2008-07-21 08:05:00,18.141,18.188,18.103,18.125,400000.0
2008-07-21 08:06:00,18.208,18.239,18.161,18.198,400000.0
2008-07-21 08:07:00,18.246,18.251,18.14,18.218,450000.0
2008-07-21 08:08:00,18.171,18.28,18.147,18.242,400000.0
2008-07-21 08:09:00,18.239,18.239,18.093,18.159,400000.0
2008-07-21 08:10:00,18.219,18.219,18.086,18.182,400000.0
2008-07-21 08:11:00,18.158,18.258,18.117,18.151,500000.0
2008-07-21 08:12:00,18.192,18.2,18.123,18.161,400000.0
2008-07-21 08:13:00,18.208,18.217,18.149,18.149,150000.0
2008-07-21 08:14:00,18.207,18.278,18.137,18.236,400000.0
2008-07-21 08:15:00,18.195,18.217,18.099,18.099,400000.0
2008-07-21 08:16:00,18.219,18.297,18.12,18.12,350000.0
2008-07-21 08:17:00,18.201,18.239,18.128,18.203,500000.0
2008-07-21 08:18:00,18.233,18.235,18.082,18.19,500000.0
2008-07-21 08:19:00,18.193,18.224,18.117,18.147,400000.0
2008-07-21 08:20:00,18.11,18.215,18.094,18.215,400000.0
2008-07-21 08:21:00,18.209,18.217,18.111,18.217,400000.0
2008-07-21 08:22:00,18.182,18.256,18.154,18.24,550000.0
2008-07-21 08:23:00,18.197,18.228,18.197,18.228,100000.0
2008-07-21 08:24:00,18.173,18.23,18.152,18.152,350000.0
2008-07-21 08:25:00,18.215,18.234,18.137,18.164,400000.0
2008-07-21 08:26:00,18.155,18.199,18.09,18.199,400000.0
2008-07-21 08:27:00,18.168,18.249,18.154,18.221,400000.0
2008-07-21 08:28:00,18.168,18.173,18.098,18.129,450000.0
2008-07-21 08:29:00,18.139,18.212,18.139,18.139,400000.0
2008-07-21 08:30:00,18.11,18.227,18.102,18.207,500000.0
2008-07-21 08:31:00,18.197,18.231,18.127,18.149,450000.0
2008-07-21 08:32:00,18.122,18.224,18.093,18.208,400000.0
2008-07-21 08:33:00,18.078,18.225,18.078,18.185,450000.0
2008-07-21 08:34:00,18.162,18.216,18.063,18.216,450000.0
2008-07-21 08:35:00,18.186,18.223,18.077,18.188,550000.0
2008-07-21 08:36:00,18.1,18.159,18.087,18.087,350000.0
2008-07-21 08:37:00,18.119,18.224,18.115,18.115,350000.0
2008-07-21 08:38:00,18.237,18.259,18.141,18.164,400000.0
2008-07-21 08:39:00,18.12,18.222,18.094,18.212,500000.0
2008-07-21 08:40:00,18.222,18.222,18.067,18.177,350000.0
2008-07-21 08:41:00,18.091,18.194,18.091,18.181,500000.0
2008-07-21 08:42:00,18.21,18.242,18.106,18.189,350000.0
2008-07-21 08:43:00,18.129,18.236,18.129,18.197,350000.0
2008-07-21 08:44:00,18.206,18.228,18.069,18.184,550000.0
2008-07-21 08:45:00,18.168,18.222,18.122,18.14,350000.0
2008-07-21 08:46:00,18.196,18.242,18.099,18.099,550000.0
2008-07-21 08:47:00,18.137,18.258,18.118,18.199,550000.0
2008-07-21 08:48:00,18.219,18.219,18.072,18.165,350000.0
2008-07-21 08:49:00,18.193,18.202,18.133,18.202,500000.0
2008-07-21 08:50:00,18.118,18.206,18.097,18.108,550000.0
2008-07-21 08:51:00,18.152,18.223,18.152,18.191,450000.0
2008-07-21 08:52:00,18.194,18.218,18.131,18.205,350000.0
2008-07-21 08:53:00,18.134,18.221,18.097,18.186,400000.0
2008-07-21 08:54:00,18.206,18.237,18.078,18.143,400000.0
2008-07-21 08:55:00,18.218,18.259,18.105,18.16,450000.0
2008-07-21 08:56:00,18.173,18.227,18.116,18.173,400000.0
2008-07-21 08:57:00,18.177,18.213,18.139,18.139,350000.0
2008-07-21 08:58:00,18.183,18.212,18.123,18.151,500000.0
2008-07-21 08:59:00,18.23,18.253,18.123,18.177,350000.0
2008-07-21 09:00:00,18.195,18.215,18.098,18.187,1500000.0
2008-07-21 09:01:00,18.172,18.178,18.079,18.161,1250000.0
2008-07-21 09:03:00,18.129,18.244,18.129,18.241,350000.0
2008-07-21 09:04:00,18.187,18.187,18.103,18.103,450000.0
2008-07-21 09:05:00,18.144,18.182,18.057,18.182,400000.0
2008-07-21 09:06:00,18.17,18.217,18.083,18.127,450000.0
2008-07-21 09:07:00,18.165,18.201,18.113,18.113,350000.0
2008-07-21 09:08:00,18.104,18.218,18.06,18.166,400000.0
2008-07-21 09:09:00,18.195,18.216,18.102,18.216,350000.0
2008-07-21 09:10:00,18.141,18.23,18.103,18.156,450000.0
2008-07-21 09:11:00,18.168,18.214,18.109,18.195,350000.0
2008-07-21 09:12:00,18.14,18.234,18.093,18.169,550000.0
2008-07-21 09:13:00,18.155,18.192,18.043,18.192,550000.0
2008-07-21 09:14:00,18.099,18.212,18.099,18.175,400000.0
2008-07-21 09:15:00,18.21,18.22,18.11,18.128,500000.0
2008-07-21 09:16:00,18.216,18.227,18.1,18.201,400000.0
2008-07-21 09:17:00,18.129,18.203,18.108,18.203,400000.0
2008-07-21 09:18:00,18.233,18.278,18.129,18.19,500000.0
2008-07-21 09:19:00,18.192,18.193,18.043,18.094,500000.0
2008-07-21 09:20:00,18.128,18.186,18.096,18.17,350000.0
2008-07-21 09:21:00,18.173,18.173,18.09,18.09,450000.0
2008-07-21 09:22:00,18.184,18.184,18.073,18.103,400000.0
2008-07-21 09:23:00,18.185,18.192,18.08,18.188,400000.0
2008-07-21 09:24:00,18.159,18.216,18.145,18.145,350000.0
2008-07-21 09:25:00,18.168,18.215,18.098,18.149,350000.0
2008-07-21 09:26:00,18.12,18.179,18.077,18.179,350000.0
2008-07-21 09:27:00,18.175,18.192,18.048,18.126,550000.0
2008-07-21 09:29:00,18.104,18.199,18.104,18.136,400000.0
2008-07-21 09:30:00,18.155,18.223,18.103,18.15,450000.0
2008-07-21 09:31:00,18.215,18.215,18.133,18.161,350000.0
2008-07-21 09:32:00,18.099,18.222,18.057,18.114,350000.0
2008-07-21 09:33:00,18.17,18.254,18.105,18.116,350000.0
2008-07-21 09:34:00,18.115,18.281,18.095,18.122,1950000.0
2008-07-21 09:35:00,18.245,18.245,18.166,18.189,350000.0
2008-07-21 09:36:00,18.235,18.268,18.153,18.253,400000.0
2008-07-21 09:37:00,18.232,18.259,18.15,18.225,450000.0
2008-07-21 09:39:00,18.194,18.263,18.151,18.151,550000.0
2008-07-21 09:40:00,18.262,18.264,18.166,18.264,500000.0
2008-07-21 09:41:00,18.172,18.24,18.107,18.107,450000.0
2008-07-21 09:42:00,18.145,18.261,18.145,18.245,450000.0
2008-07-21 09:43:00,18.198,18.26,18.155,18.259,550000.0
2008-07-21 09:44:00,18.13,18.273,18.13,18.273,450000.0
2008-07-21 09:45:00,18.248,18.296,18.175,18.252,350000.0
2008-07-21 09:46:00,18.281,18.311,18.195,18.202,450000.0
2008-07-21 09:47:00,18.239,18.271,18.144,18.271,400000.0
2008-07-21 09:48:00,18.249,18.273,18.12,18.15,450000.0
2008-07-21 09:49:00,18.285,18.285,18.161,18.233,400000.0
2008-07-21 09:50:00,18.19,18.267,18.115,18.183,350000.0
2008-07-21 09:51:00,18.244,18.273,18.154,18.25,400000.0
2008-07-21 09:52:00,18.23,18.265,18.121,18.23,400000.0
2008-07-21 09:53:00,18.233,18.247,18.133,18.247,300000.0
2008-07-21 09:54:00,18.171,18.274,18.122,18.237,750000.0
2008-07-21 09:55:00,18.147,18.27,18.147,18.27,450000.0
2008-07-21 09:56:00,18.234,18.266,18.17,18.247,450000.0
2008-07-21 09:57:00,18.22,18.302,18.175,18.253,450000.0
2008-07-21 09:58:00,18.225,18.282,18.209,18.212,400000.0
2008-07-21 09:59:00,18.156,18.287,18.156,18.244,400000.0
2008-07-21 10:00:00,18.29,18.29,18.168,18.168,350000.0
2008-07-21 10:01:00,18.2,18.314,18.2,18.228,350000.0
2008-07-21 10:02:00,18.306,18.314,18.19,18.314,450000.0
2008-07-21 10:03:00,18.24,18.342,18.202,18.234,500000.0
2008-07-21 10:04:00,18.257,18.331,18.212,18.282,550000.0
2008-07-21 10:05:00,18.256,18.344,18.232,18.259,350000.0
2008-07-21 10:06:00,18.223,18.304,18.223,18.262,500000.0
2008-07-21 10:07:00,18.3,18.3,18.194,18.275,400000.0
2008-07-21 10:08:00,18.288,18.311,18.199,18.229,550000.0
2008-07-21 10:09:00,18.25,18.313,18.177,18.23,350000.0
2008-07-21 10:10:00,18.251,18.298,18.146,18.155,650000.0
2008-07-21 10:11:00,18.323,18.323,18.198,18.286,400000.0
2008-07-21 10:12:00,18.262,18.262,18.115,18.182,550000.0
2008-07-21 10:13:00,18.18,18.262,18.158,18.226,350000.0
2008-07-21 10:14:00,18.242,18.324,18.207,18.222,550000.0
2008-07-21 10:15:00,18.221,18.319,18.178,18.231,350000.0
2008-07-21 10:16:00,18.228,18.27,18.176,18.185,550000.0
2008-07-21 10:17:00,18.292,18.292,18.172,18.18,500000.0
2008-07-21 10:18:00,18.324,18.329,18.198,18.249,550000.0
2008-07-21 10:19:00,18.307,18.308,18.197,18.308,550000.0
2008-07-21 10:20:00,18.221,18.312,18.218,18.288,350000.0
2008-07-21 10:21:00,18.257,18.277,18.162,18.243,350000.0
2008-07-21 10:22:00,18.247,18.291,18.165,18.291,500000.0
2008-07-21 10:23:00,18.301,18.326,18.172,18.326,400000.0
2008-07-21 10:24:00,18.23,18.311,18.17,18.308,500000.0
2008-07-21 10:25:00,18.275,18.297,18.169,18.206,500000.0
2008-07-21 10:26:00,18.242,18.379,18.226,18.351,350000.0
2008-07-21 10:27:00,18.286,18.349,18.234,18.234,400000.0
2008-07-21 10:28:00,18.286,18.333,18.198,18.278,600000.0
2008-07-21 10:29:00,18.309,18.333,18.219,18.224,350000.0
2008-07-21 10:30:00,18.343,18.343,18.239,18.261,400000.0
2008-07-21 10:31:00,18.343,18.343,18.21,18.264,550000.0
2008-07-21 10:32:00,18.32,18.373,18.256,18.351,650000.0
2008-07-21 10:33:00,18.246,18.346,18.245,18.245,450000.0
2008-07-21 10:34:00,18.268,18.348,18.233,18.282,450000.0
2008-07-21 10:35:00,18.3,18.331,18.225,18.225,450000.0
2008-07-21 10:36:00,18.353,18.353,18.234,18.346,400000.0
2008-07-21 10:37:00,18.24,18.343,18.231,18.328,400000.0
2008-07-21 10:38:00,18.353,18.38,18.243,18.341,550000.0
2008-07-21 10:39:00,18.258,18.372,18.236,18.372,350000.0
2008-07-21 10:40:00,18.303,18.422,18.271,18.336,550000.0
2008-07-21 10:41:00,18.355,18.355,18.207,18.255,400000.0
2008-07-21 10:42:00,18.284,18.349,18.233,18.288,400000.0
2008-07-21 10:43:00,18.287,18.343,18.216,18.343,450000.0
2008-07-21 10:44:00,18.237,18.353,18.204,18.274,350000.0
2008-07-21 10:45:00,18.217,18.27,18.215,18.25,350000.0
2008-07-21 10:46:00,18.222,18.385,18.222,18.247,600000.0
2008-07-21 10:47:00,18.289,18.318,18.212,18.22,400000.0
2008-07-21 10:48:00,18.258,18.384,18.235,18.235,550000.0
2008-07-21 10:49:00,18.264,18.324,18.19,18.302,500000.0
2008-07-21 10:50:00,18.349,18.367,18.235,18.242,450000.0
2008-07-21 10:51:00,18.272,18.355,18.238,18.355,350000.0
2008-07-21 10:52:00,18.233,18.38,18.233,18.286,550000.0
2008-07-21 10:53:00,18.361,18.397,18.279,18.362,350000.0
2008-07-21 10:54:00,18.298,18.323,18.179,18.323,400000.0
2008-07-21 10:55:00,18.286,18.334,18.217,18.258,350000.0
2008-07-21 10:56:00,18.278,18.36,18.236,18.305,450000.0
2008-07-21 10:57:00,18.295,18.331,18.253,18.253,400000.0
2008-07-21 10:58:00,18.311,18.356,18.226,18.352,450000.0
2008-07-21 10:59:00,18.35,18.366,18.23,18.279,350000.0
2008-07-21 11:00:00,18.254,18.361,18.254,18.263,400000.0
2008-07-21 11:01:00,18.293,18.387,18.249,18.387,450000.0
2008-07-21 11:02:00,18.344,18.362,18.213,18.283,350000.0
2008-07-21 11:03:00,18.252,18.368,18.252,18.282,400000.0
2008-07-21 11:04:00,18.356,18.356,18.218,18.346,500000.0
2008-07-21 11:05:00,18.281,18.313,18.215,18.313,400000.0
2008-07-21 11:06:00,18.263,18.326,18.235,18.312,400000.0
2008-07-21 11:07:00,18.292,18.349,18.197,18.202,400000.0
2008-07-21 11:08:00,18.255,18.351,18.216,18.286,500000.0
2008-07-21 11:09:00,18.367,18.38,18.246,18.343,500000.0
2008-07-21 11:10:00,18.201,18.334,18.201,18.28,450000.0
2008-07-21 11:11:00,18.214,18.311,18.165,18.311,400000.0
2008-07-21 11:12:00,18.239,18.339,18.203,18.231,600000.0
2008-07-21 11:15:00,18.292,18.312,18.186,18.279,550000.0
2008-07-21 11:16:00,18.324,18.358,18.212,18.352,550000.0
2008-07-21 11:17:00,18.344,18.357,18.206,18.329,700000.0
2008-07-21 11:18:00,18.323,18.354,18.227,18.269,400000.0
2008-07-21 11:19:00,18.301,18.361,18.261,18.287,450000.0
2008-07-21 11:20:00,18.359,18.359,18.279,18.358,500000.0
2008-07-21 11:21:00,18.247,18.419,18.247,18.247,450000.0
2008-07-21 11:22:00,18.279,18.348,18.257,18.323,500000.0
2008-07-21 11:23:00,18.27,18.382,18.27,18.338,400000.0
2008-07-21 11:24:00,18.256,18.306,18.215,18.229,400000.0
2008-07-21 11:25:00,18.238,18.347,18.238,18.347,350000.0
2008-07-21 11:26:00,18.262,18.378,18.247,18.257,550000.0
2008-07-21 11:27:00,18.357,18.364,18.231,18.342,450000.0
2008-07-21 11:28:00,18.257,18.37,18.252,18.352,500000.0
2008-07-21 11:29:00,18.259,18.4,18.259,18.352,600000.0
2008-07-21 11:30:00,18.278,18.359,18.258,18.272,400000.0
2008-07-21 11:31:00,18.312,18.333,18.223,18.32,550000.0
2008-07-21 11:32:00,18.35,18.35,18.21,18.294,650000.0
2008-07-21 11:33:00,18.21,18.328,18.201,18.316,550000.0
2008-07-21 11:34:00,18.309,18.393,18.25,18.338,450000.0
2008-07-21 11:35:00,18.313,18.325,18.237,18.325,400000.0
2008-07-21 11:36:00,18.253,18.36,18.247,18.247,400000.0
2008-07-21 11:37:00,18.31,18.359,18.255,18.322,450000.0
2008-07-21 11:38:00,18.23,18.367,18.23,18.247,400000.0
2008-07-21 11:39:00,18.369,18.369,18.23,18.341,550000.0
2008-07-21 11:40:00,18.35,18.354,18.25,18.25,500000.0
2008-07-21 11:41:00,18.331,18.363,18.243,18.352,400000.0
2008-07-21 11:42:00,18.247,18.386,18.247,18.338,350000.0
2008-07-21 11:43:00,18.304,18.311,18.204,18.267,550000.0
2008-07-21 11:44:00,18.299,18.343,18.195,18.3,550000.0
2008-07-21 11:45:00,18.253,18.321,18.214,18.307,350000.0
2008-07-21 11:46:00,18.288,18.324,18.222,18.266,350000.0
2008-07-21 11:47:00,18.349,18.349,18.249,18.255,400000.0
2008-07-21 11:48:00,18.277,18.343,18.226,18.234,550000.0
2008-07-21 11:49:00,18.3,18.367,18.216,18.337,400000.0
2008-07-21 11:50:00,18.355,18.381,18.257,18.263,350000.0
2008-07-21 11:51:00,18.272,18.334,18.199,18.199,450000.0
2008-07-21 11:52:00,18.242,18.351,18.242,18.351,500000.0
2008-07-21 11:53:00,18.257,18.322,18.216,18.216,500000.0
2008-07-21 11:54:00,18.213,18.354,18.213,18.329,650000.0
2008-07-21 11:55:00,18.338,18.346,18.201,18.209,400000.0
2008-07-21 11:57:00,18.285,18.341,18.196,18.211,550000.0
2008-07-21 11:58:00,18.312,18.316,18.215,18.289,450000.0
2008-07-21 11:59:00,18.326,18.336,18.201,18.201,550000.0
2008-07-21 12:00:00,18.263,18.348,18.246,18.337,450000.0
2008-07-21 12:01:00,18.349,18.349,18.22,18.322,500000.0
2008-07-21 12:02:00,18.332,18.332,18.207,18.245,500000.0
2008-07-21 12:03:00,18.233,18.413,18.233,18.349,450000.0
2008-07-21 12:04:00,18.332,18.338,18.174,18.213,550000.0
2008-07-21 12:05:00,18.262,18.318,18.181,18.281,450000.0
2008-07-21 12:06:00,18.295,18.337,18.208,18.234,400000.0
2008-07-21 12:07:00,18.203,18.336,18.203,18.209,350000.0
2008-07-21 12:08:00,18.3,18.3,18.18,18.203,500000.0
2008-07-21 12:09:00,18.247,18.332,18.206,18.332,550000.0
2008-07-21 12:10:00,18.338,18.342,18.282,18.32,350000.0
2008-07-21 12:11:00,18.218,18.299,18.2,18.224,350000.0
2008-07-21 12:12:00,18.216,18.413,18.216,18.321,550000.0
2008-07-21 12:13:00,18.332,18.332,18.219,18.321,350000.0
2008-07-21 12:14:00,18.243,18.297,18.19,18.21,450000.0
2008-07-21 12:15:00,18.311,18.338,18.238,18.31,350000.0
2008-07-21 12:16:00,18.261,18.323,18.208,18.285,450000.0
2008-07-21 12:17:00,18.314,18.334,18.188,18.233,400000.0
2008-07-21 12:18:00,18.228,18.346,18.207,18.287,350000.0
2008-07-21 12:19:00,18.266,18.326,18.209,18.209,550000.0
2008-07-21 12:20:00,18.342,18.368,18.286,18.286,350000.0
2008-07-21 12:21:00,18.263,18.334,18.243,18.257,450000.0
2008-07-21 12:22:00,18.303,18.303,18.172,18.286,450000.0
2008-07-21 12:23:00,18.325,18.349,18.216,18.277,550000.0
2008-07-21 12:24:00,18.245,18.321,18.174,18.278,500000.0
2008-07-21 12:25:00,18.307,18.307,18.22,18.22,450000.0
2008-07-21 12:26:00,18.267,18.304,18.179,18.24,550000.0
2008-07-21 12:27:00,18.249,18.32,18.143,18.32,500000.0
2008-07-21 12:28:00,18.193,18.265,18.191,18.198,350000.0
2008-07-21 12:29:00,18.274,18.329,18.213,18.255,400000.0
2008-07-21 12:30:00,18.249,18.342,18.222,18.342,400000.0
2008-07-21 12:32:00,18.2,18.31,18.187,18.29,450000.0
2008-07-21 12:33:00,18.218,18.344,18.218,18.3,450000.0
2008-07-21 12:34:00,18.327,18.353,18.228,18.353,350000.0
2008-07-21 12:35:00,18.31,18.374,18.234,18.331,550000.0
2008-07-21 12:36:00,18.328,18.34,18.227,18.3,550000.0
2008-07-21 12:37:00,18.328,18.338,18.239,18.306,400000.0
2008-07-21 12:38:00,18.24,18.353,18.236,18.353,400000.0
2008-07-21 12:39:00,18.253,18.351,18.229,18.28,550000.0
2008-07-21 12:40:00,18.244,18.39,18.229,18.281,450000.0
2008-07-21 12:41:00,18.322,18.324,18.218,18.301,450000.0
2008-07-21 12:42:00,18.328,18.342,18.18,18.18,500000.0
2008-07-21 12:43:00,18.359,18.359,18.197,18.197,350000.0
2008-07-21 12:44:00,18.238,18.323,18.231,18.265,350000.0
2008-07-21 12:45:00,18.225,18.386,18.204,18.239,400000.0
2008-07-21 12:46:00,18.196,18.319,18.196,18.25,400000.0
2008-07-21 12:47:00,18.3,18.3,18.182,18.22,350000.0
2008-07-21 12:48:00,18.287,18.332,18.229,18.229,500000.0
2008-07-21 12:49:00,18.243,18.302,18.171,18.247,400000.0
2008-07-21 12:50:00,18.238,18.351,18.226,18.345,450000.0
2008-07-21 12:51:00,18.287,18.356,18.223,18.223,450000.0
2008-07-21 12:52:00,18.332,18.381,18.252,18.264,350000.0
2008-07-21 12:53:00,18.267,18.365,18.267,18.365,400000.0
2008-07-21 12:54:00,18.288,18.35,18.227,18.329,400000.0
2008-07-21 12:55:00,18.341,18.374,18.249,18.306,400000.0
2008-07-21 12:56:00,18.375,18.375,18.254,18.367,450000.0
2008-07-21 12:57:00,18.322,18.402,18.289,18.348,400000.0
2008-07-21 12:58:00,18.258,18.358,18.215,18.358,400000.0
2008-07-21 12:59:00,18.257,18.377,18.257,18.268,350000.0
2008-07-21 13:00:00,18.228,18.352,18.228,18.28,550000.0
2008-07-21 13:01:00,18.325,18.325,18.22,18.302,400000.0
2008-07-21 13:02:00,18.342,18.363,18.272,18.331,500000.0
2008-07-21 13:03:00,18.251,18.325,18.213,18.312,350000.0
2008-07-21 13:04:00,18.187,18.294,18.187,18.263,450000.0
2008-07-21 13:05:00,18.229,18.317,18.181,18.274,400000.0
2008-07-21 13:06:00,18.306,18.336,18.192,18.241,450000.0
2008-07-21 13:07:00,18.244,18.326,18.229,18.326,450000.0
2008-07-21 13:08:00,18.272,18.314,18.217,18.305,350000.0
2008-07-21 13:09:00,18.295,18.32,18.199,18.22,400000.0
2008-07-21 13:10:00,18.181,18.318,18.156,18.304,500000.0
2008-07-21 13:11:00,18.261,18.291,18.194,18.267,400000.0
2008-07-21 13:12:00,18.275,18.275,18.151,18.236,350000.0
2008-07-21 13:13:00,18.183,18.279,18.14,18.263,550000.0
2008-07-21 13:14:00,18.115,18.271,18.115,18.222,400000.0
2008-07-21 13:15:00,18.234,18.248,18.163,18.172,450000.0
2008-07-21 13:16:00,18.274,18.274,18.138,18.225,500000.0
2008-07-21 13:17:00,18.191,18.253,18.117,18.253,450000.0
2008-07-21 13:18:00,18.257,18.257,18.141,18.187,350000.0
2008-07-21 13:19:00,18.276,18.306,18.152,18.178,700000.0
2008-07-21 13:20:00,18.22,18.306,18.159,18.178,800000.0
2008-07-21 13:21:00,18.19,18.242,18.14,18.239,400000.0
2008-07-21 13:22:00,18.135,18.3,18.135,18.206,550000.0
2008-07-21 13:23:00,18.235,18.259,18.133,18.169,450000.0
2008-07-21 13:24:00,18.196,18.267,18.196,18.254,350000.0
2008-07-21 13:25:00,18.179,18.327,18.179,18.272,450000.0
2008-07-21 13:26:00,18.271,18.273,18.177,18.218,400000.0
2008-07-21 13:27:00,18.163,18.268,18.16,18.176,500000.0
2008-07-21 13:28:00,18.268,18.299,18.177,18.177,400000.0
2008-07-21 13:29:00,18.26,18.289,18.169,18.266,400000.0
2008-07-21 13:30:00,18.172,18.273,18.172,18.255,450000.0
2008-07-21 13:31:00,18.235,18.287,18.158,18.248,550000.0
2008-07-21 13:32:00,18.248,18.259,18.163,18.259,400000.0
2008-07-21 13:33:00,18.217,18.272,18.133,18.191,350000.0
2008-07-21 13:34:00,18.177,18.344,18.177,18.289,700000.0
2008-07-21 13:35:00,18.214,18.302,18.214,18.275,550000.0
2008-07-21 13:36:00,18.182,18.285,18.165,18.262,650000.0
2008-07-21 13:37:00,18.22,18.299,18.2,18.203,400000.0
2008-07-21 13:38:00,18.172,18.295,18.172,18.283,350000.0
2008-07-21 13:39:00,18.222,18.342,18.222,18.222,600000.0
2008-07-21 13:40:00,18.287,18.334,18.175,18.268,500000.0
2008-07-21 13:41:00,18.182,18.287,18.182,18.196,400000.0
2008-07-21 13:42:00,18.205,18.258,18.166,18.166,350000.0
2008-07-21 13:43:00,18.323,18.362,18.204,18.26,750000.0
2008-07-21 13:44:00,18.208,18.314,18.184,18.206,450000.0
2008-07-21 13:45:00,18.256,18.364,18.223,18.326,350000.0
2008-07-21 13:46:00,18.302,18.364,18.238,18.332,350000.0
2008-07-21 13:47:00,18.334,18.334,18.216,18.287,400000.0
2008-07-21 13:48:00,18.361,18.361,18.28,18.316,350000.0
2008-07-21 13:49:00,18.254,18.296,18.171,18.182,350000.0
2008-07-21 13:50:00,18.25,18.338,18.19,18.202,550000.0
2008-07-21 13:51:00,18.219,18.309,18.184,18.184,350000.0
2008-07-21 13:52:00,18.317,18.338,18.243,18.243,400000.0
2008-07-21 13:53:00,18.348,18.348,18.233,18.32,400000.0
2008-07-21 13:54:00,18.277,18.36,18.215,18.338,400000.0
2008-07-21 13:55:00,18.356,18.361,18.249,18.249,350000.0
2008-07-21 13:56:00,18.293,18.363,18.219,18.325,400000.0
2008-07-21 13:57:00,18.351,18.351,18.168,18.255,400000.0
2008-07-21 13:58:00,18.25,18.383,18.249,18.297,550000.0
2008-07-21 13:59:00,18.359,18.359,18.215,18.308,350000.0
2008-07-21 14:00:00,18.242,18.352,18.242,18.328,450000.0
2008-07-21 14:01:00,18.348,18.348,18.238,18.33,400000.0
2008-07-21 14:02:00,18.221,18.332,18.221,18.289,400000.0
2008-07-21 14:03:00,18.267,18.346,18.248,18.306,350000.0
2008-07-21 14:04:00,18.295,18.317,18.188,18.292,400000.0
2008-07-21 14:05:00,18.344,18.344,18.211,18.336,400000.0
2008-07-21 14:06:00,18.261,18.343,18.251,18.251,450000.0
2008-07-21 14:07:00,18.319,18.359,18.239,18.358,350000.0
2008-07-21 14:08:00,18.252,18.347,18.214,18.314,400000.0
2008-07-21 14:09:00,18.311,18.321,18.221,18.234,400000.0
2008-07-21 14:10:00,18.253,18.346,18.203,18.331,400000.0
2008-07-21 14:11:00,18.319,18.324,18.204,18.231,500000.0
2008-07-21 14:12:00,18.201,18.261,18.201,18.224,350000.0
2008-07-21 14:13:00,18.228,18.341,18.228,18.254,450000.0
2008-07-21 14:14:00,18.247,18.322,18.247,18.257,350000.0
2008-07-21 14:15:00,18.279,18.306,18.194,18.247,350000.0
2008-07-21 14:16:00,18.302,18.323,18.168,18.306,500000.0
2008-07-21 14:17:00,18.265,18.34,18.23,18.301,400000.0
2008-07-21 14:18:00,18.284,18.327,18.237,18.275,400000.0
2008-07-21 14:19:00,18.344,18.344,18.174,18.2,700000.0
2008-07-21 14:20:00,18.318,18.359,18.232,18.309,500000.0
2008-07-21 14:21:00,18.363,18.363,18.232,18.282,400000.0
2008-07-21 14:22:00,18.319,18.327,18.207,18.327,400000.0
2008-07-21 14:23:00,18.335,18.392,18.262,18.313,450000.0
2008-07-21 14:24:00,18.356,18.384,18.285,18.349,400000.0
2008-07-21 14:25:00,18.235,18.356,18.219,18.222,350000.0
2008-07-21 14:26:00,18.385,18.424,18.278,18.382,500000.0
2008-07-21 14:27:00,18.279,18.429,18.279,18.293,550000.0
2008-07-21 14:28:00,18.388,18.388,18.259,18.293,450000.0
2008-07-21 14:29:00,18.29,18.381,18.29,18.294,550000.0
2008-07-21 14:30:00,18.365,18.409,18.262,18.266,350000.0
2008-07-21 14:31:00,18.405,18.405,18.278,18.348,400000.0
2008-07-21 14:32:00,18.317,18.442,18.317,18.407,550000.0
2008-07-21 14:33:00,18.36,18.394,18.233,18.293,650000.0
2008-07-21 14:34:00,18.445,18.451,18.35,18.4,350000.0
2008-07-21 14:35:00,18.397,18.449,18.335,18.442,350000.0
2008-07-21 14:36:00,18.432,18.44,18.312,18.387,400000.0
2008-07-21 14:37:00,18.34,18.421,18.303,18.421,400000.0
2008-07-21 14:38:00,18.416,18.416,18.284,18.318,500000.0
2008-07-21 14:39:00,18.324,18.363,18.269,18.29,500000.0
2008-07-21 14:40:00,18.272,18.395,18.265,18.395,400000.0
2008-07-21 14:41:00,18.381,18.414,18.322,18.387,350000.0
2008-07-21 14:42:00,18.374,18.386,18.26,18.31,500000.0
2008-07-21 14:43:00,18.359,18.37,18.251,18.37,350000.0
2008-07-21 14:44:00,18.277,18.432,18.277,18.366,350000.0
2008-07-21 14:45:00,18.35,18.358,18.294,18.315,400000.0
2008-07-21 14:46:00,18.401,18.414,18.296,18.346,450000.0
2008-07-21 14:47:00,18.296,18.399,18.296,18.365,550000.0
2008-07-21 14:48:00,18.354,18.368,18.267,18.267,400000.0
2008-07-21 14:49:00,18.343,18.376,18.272,18.304,400000.0
2008-07-21 14:50:00,18.375,18.377,18.249,18.309,500000.0
2008-07-21 14:51:00,18.265,18.397,18.265,18.298,400000.0
2008-07-21 14:52:00,18.293,18.346,18.254,18.254,500000.0
2008-07-21 14:53:00,18.317,18.348,18.209,18.348,450000.0
2008-07-21 14:54:00,18.328,18.356,18.216,18.247,550000.0
2008-07-21 14:55:00,18.331,18.331,18.209,18.282,400000.0
2008-07-21 14:56:00,18.282,18.327,18.243,18.268,450000.0
2008-07-21 14:57:00,18.228,18.308,18.191,18.193,400000.0
2008-07-21 14:58:00,18.243,18.266,18.121,18.245,450000.0
2008-07-21 14:59:00,18.314,18.337,18.23,18.3,350000.0
2008-07-21 15:00:00,18.202,18.304,18.163,18.272,350000.0
2008-07-21 15:01:00,18.301,18.313,18.2,18.279,450000.0
2008-07-21 15:02:00,18.277,18.314,18.212,18.313,400000.0
2008-07-21 15:03:00,18.261,18.309,18.22,18.22,500000.0
2008-07-21 15:04:00,18.255,18.284,18.199,18.251,350000.0
2008-07-21 15:05:00,18.247,18.346,18.197,18.236,550000.0
2008-07-21 15:06:00,18.291,18.291,18.155,18.16,500000.0
2008-07-21 15:07:00,18.31,18.33,18.206,18.241,500000.0
2008-07-21 15:08:00,18.201,18.312,18.201,18.241,350000.0
2008-07-21 15:09:00,18.215,18.37,18.215,18.264,450000.0
2008-07-21 15:10:00,18.235,18.37,18.235,18.247,500000.0
2008-07-21 15:11:00,18.24,18.348,18.2,18.202,400000.0
2008-07-21 15:12:00,18.303,18.359,18.215,18.241,500000.0
2008-07-21 15:13:00,18.282,18.295,18.246,18.284,350000.0
2008-07-21 15:14:00,18.348,18.387,18.207,18.326,400000.0
2008-07-21 15:15:00,18.315,18.338,18.271,18.271,350000.0
2008-07-21 15:16:00,18.308,18.314,18.231,18.294,500000.0
2008-07-21 15:17:00,18.292,18.292,18.201,18.229,550000.0
2008-07-21 15:18:00,18.29,18.347,18.221,18.347,400000.0
2008-07-21 15:19:00,18.28,18.369,18.217,18.369,350000.0
2008-07-21 15:20:00,18.241,18.373,18.217,18.217,550000.0
2008-07-21 15:21:00,18.241,18.342,18.241,18.256,350000.0
2008-07-21 15:22:00,18.347,18.353,18.286,18.33,400000.0
2008-07-21 15:23:00,18.299,18.299,18.223,18.269,350000.0
2008-07-21 15:24:00,18.269,18.388,18.211,18.301,500000.0
2008-07-21 15:25:00,18.263,18.332,18.206,18.206,350000.0
2008-07-21 15:26:00,18.286,18.334,18.207,18.207,550000.0
2008-07-21 15:27:00,18.273,18.276,18.176,18.214,400000.0
2008-07-21 15:28:00,18.246,18.297,18.161,18.161,450000.0
2008-07-21 15:29:00,18.244,18.325,18.146,18.205,500000.0
2008-07-21 15:30:00,18.194,18.32,18.194,18.234,350000.0
2008-07-21 15:31:00,18.191,18.305,18.191,18.2,550000.0
2008-07-21 15:32:00,18.279,18.299,18.148,18.239,350000.0
2008-07-21 15:33:00,18.144,18.298,18.144,18.275,350000.0
2008-07-21 15:34:00,18.188,18.306,18.188,18.27,350000.0
2008-07-21 15:35:00,18.254,18.29,18.157,18.255,600000.0
2008-07-21 15:36:00,18.244,18.245,18.104,18.229,550000.0
2008-07-21 15:37:00,18.235,18.276,18.135,18.182,550000.0
2008-07-21 15:38:00,18.193,18.227,18.106,18.19,350000.0
2008-07-21 15:39:00,18.087,18.228,18.087,18.109,550000.0
2008-07-21 15:40:00,18.221,18.243,18.114,18.15,350000.0
2008-07-21 15:41:00,18.237,18.242,18.14,18.204,450000.0
2008-07-21 15:42:00,18.21,18.247,18.121,18.247,400000.0
2008-07-21 15:43:00,18.138,18.23,18.138,18.144,350000.0
2008-07-21 15:44:00,18.137,18.262,18.137,18.219,450000.0
2008-07-21 15:45:00,18.258,18.258,18.117,18.184,350000.0
2008-07-21 15:46:00,18.26,18.268,18.131,18.235,500000.0
2008-07-21 15:47:00,18.156,18.273,18.129,18.129,350000.0
2008-07-21 15:48:00,18.154,18.256,18.154,18.165,550000.0
2008-07-21 15:49:00,18.207,18.264,18.17,18.249,400000.0
2008-07-21 15:50:00,18.185,18.264,18.149,18.181,350000.0
2008-07-21 15:51:00,18.252,18.252,18.103,18.22,450000.0
2008-07-21 15:52:00,18.199,18.232,18.096,18.143,450000.0
2008-07-21 15:53:00,18.129,18.223,18.115,18.115,450000.0
2008-07-21 15:54:00,18.116,18.227,18.116,18.201,350000.0
2008-07-21 15:55:00,18.119,18.218,18.118,18.149,400000.0
2008-07-21 15:56:00,18.146,18.204,18.116,18.137,550000.0
2008-07-21 15:57:00,18.163,18.215,18.15,18.207,350000.0
2008-07-21 15:58:00,18.096,18.22,18.076,18.17,750000.0
2008-07-21 15:59:00,18.239,18.239,18.148,18.234,550000.0
2008-07-21 16:00:00,18.198,18.198,18.107,18.14,300000.0
2008-07-21 16:01:00,18.239,18.239,18.121,18.129,350000.0
2008-07-21 16:02:00,18.262,18.265,18.126,18.186,550000.0
2008-07-21 16:03:00,18.187,18.265,18.178,18.218,350000.0
2008-07-21 16:04:00,18.264,18.264,18.122,18.181,350000.0
2008-07-21 16:05:00,18.154,18.26,18.115,18.24,400000.0
2008-07-21 16:06:00,18.262,18.262,18.108,18.226,500000.0
2008-07-21 16:07:00,18.25,18.304,18.14,18.14,500000.0
2008-07-21 16:08:00,18.202,18.252,18.146,18.155,550000.0
2008-07-21 16:09:00,18.272,18.272,18.158,18.195,350000.0
2008-07-21 16:10:00,18.203,18.281,18.166,18.256,350000.0
2008-07-21 16:11:00,18.25,18.25,18.145,18.208,400000.0
2008-07-21 16:12:00,18.169,18.247,18.138,18.148,400000.0
2008-07-21 16:13:00,18.168,18.274,18.152,18.232,400000.0
2008-07-21 16:14:00,18.16,18.236,18.126,18.236,400000.0
2008-07-21 16:15:00,18.183,18.262,18.146,18.146,500000.0
2008-07-21 16:16:00,18.259,18.259,18.16,18.246,350000.0
2008-07-21 16:17:00,18.285,18.286,18.165,18.274,500000.0
2008-07-21 16:18:00,18.212,18.264,18.156,18.182,350000.0
2008-07-21 16:19:00,18.167,18.252,18.167,18.179,550000.0
2008-07-21 16:20:00,18.142,18.239,18.137,18.226,450000.0
2008-07-21 16:21:00,18.142,18.294,18.142,18.173,500000.0
2008-07-21 16:22:00,18.242,18.294,18.177,18.233,350000.0
2008-07-21 16:23:00,18.103,18.25,18.103,18.237,550000.0
2008-07-21 16:24:00,18.202,18.273,18.133,18.133,350000.0
2008-07-21 16:25:00,18.266,18.266,18.129,18.207,450000.0
2008-07-21 16:26:00,18.175,18.282,18.175,18.176,500000.0
2008-07-21 16:27:00,18.263,18.297,18.198,18.269,500000.0
2008-07-21 16:28:00,18.252,18.308,18.216,18.292,500000.0
2008-07-21 16:29:00,18.241,18.319,18.218,18.309,450000.0
2008-07-21 16:30:00,18.314,18.359,18.251,18.262,500000.0
2008-07-21 16:31:00,18.299,18.299,18.188,18.213,350000.0
2008-07-21 16:32:00,18.336,18.336,18.236,18.241,500000.0
2008-07-21 16:33:00,18.335,18.346,18.201,18.256,400000.0
2008-07-21 16:34:00,18.336,18.336,18.218,18.244,400000.0
2008-07-21 16:35:00,18.264,18.377,18.261,18.261,450000.0
2008-07-21 16:36:00,18.253,18.365,18.23,18.285,500000.0
2008-07-21 16:37:00,18.255,18.36,18.255,18.29,350000.0
2008-07-21 16:38:00,18.358,18.358,18.267,18.27,550000.0
2008-07-21 16:39:00,18.252,18.368,18.238,18.288,400000.0
2008-07-21 16:40:00,18.367,18.391,18.237,18.268,550000.0
2008-07-21 16:41:00,18.31,18.317,18.201,18.225,550000.0
2008-07-21 16:42:00,18.292,18.325,18.189,18.189,500000.0
2008-07-21 16:43:00,18.208,18.324,18.189,18.216,350000.0
2008-07-21 16:44:00,18.159,18.298,18.159,18.188,350000.0
2008-07-21 16:45:00,18.204,18.303,18.128,18.161,550000.0
2008-07-21 16:46:00,18.305,18.322,18.178,18.245,500000.0
2008-07-21 16:47:00,18.318,18.318,18.203,18.22,500000.0
2008-07-21 16:48:00,18.276,18.31,18.175,18.281,350000.0
2008-07-21 16:49:00,18.169,18.319,18.169,18.202,400000.0
2008-07-21 16:50:00,18.271,18.295,18.193,18.295,500000.0
2008-07-21 16:51:00,18.218,18.308,18.218,18.264,400000.0
2008-07-21 16:52:00,18.208,18.275,18.176,18.218,400000.0
2008-07-21 16:53:00,18.219,18.307,18.163,18.223,550000.0
2008-07-21 16:54:00,18.195,18.306,18.161,18.295,550000.0
2008-07-21 16:55:00,18.267,18.305,18.22,18.304,600000.0
2008-07-21 16:56:00,18.3,18.316,18.195,18.226,550000.0
2008-07-21 16:57:00,18.26,18.279,18.143,18.203,350000.0
2008-07-21 16:58:00,18.208,18.325,18.185,18.205,550000.0
2008-07-21 16:59:00,18.193,18.29,18.158,18.213,350000.0
2008-07-21 17:00:00,18.173,18.334,18.173,18.297,450000.0
2008-07-21 17:01:00,18.298,18.327,18.201,18.32,350000.0
2008-07-21 17:02:00,18.293,18.314,18.196,18.222,350000.0
2008-07-21 17:03:00,18.335,18.335,18.259,18.264,450000.0
2008-07-21 17:04:00,18.256,18.334,18.256,18.297,400000.0
2008-07-21 17:05:00,18.233,18.295,18.208,18.295,550000.0
2008-07-21 17:06:00,18.256,18.334,18.224,18.224,350000.0
2008-07-21 17:07:00,18.234,18.33,18.18,18.317,350000.0
2008-07-21 17:08:00,18.285,18.33,18.24,18.301,550000.0
2008-07-21 17:09:00,18.213,18.322,18.213,18.296,450000.0
2008-07-21 17:10:00,18.314,18.328,18.219,18.288,500000.0
2008-07-21 17:11:00,18.272,18.272,18.164,18.263,450000.0
2008-07-21 17:12:00,18.222,18.309,18.184,18.266,450000.0
2008-07-21 17:13:00,18.237,18.317,18.219,18.22,550000.0
2008-07-21 17:14:00,18.317,18.343,18.201,18.201,350000.0
2008-07-21 17:15:00,18.295,18.349,18.29,18.328,350000.0
2008-07-21 17:16:00,18.283,18.303,18.183,18.281,550000.0
2008-07-21 17:17:00,18.26,18.343,18.217,18.329,550000.0
2008-07-21 17:18:00,18.293,18.344,18.197,18.344,350000.0
2008-07-21 17:19:00,18.25,18.319,18.19,18.238,400000.0
2008-07-21 17:20:00,18.217,18.306,18.203,18.252,550000.0
2008-07-21 17:21:00,18.239,18.322,18.213,18.213,400000.0
2008-07-21 17:22:00,18.302,18.342,18.229,18.282,550000.0
2008-07-21 17:23:00,18.303,18.303,18.133,18.163,450000.0
2008-07-21 17:24:00,18.32,18.32,18.197,18.278,350000.0
2008-07-21 17:25:00,18.217,18.324,18.18,18.308,700000.0
2008-07-21 17:26:00,18.3,18.32,18.177,18.28,550000.0
2008-07-21 17:27:00,18.223,18.329,18.2,18.322,400000.0
2008-07-21 17:28:00,18.268,18.309,18.195,18.198,450000.0
2008-07-21 17:29:00,18.198,18.263,18.198,18.213,350000.0
2008-07-21 17:30:00,18.266,18.294,18.158,18.252,500000.0
2008-07-21 17:31:00,18.117,18.264,18.117,18.184,500000.0
2008-07-21 17:32:00,18.249,18.289,18.139,18.261,450000.0
2008-07-21 17:33:00,18.182,18.299,18.182,18.245,350000.0
2008-07-21 17:34:00,18.306,18.332,18.207,18.312,550000.0
2008-07-21 17:35:00,18.283,18.303,18.174,18.176,550000.0
2008-07-21 17:36:00,18.188,18.298,18.188,18.286,550000.0
2008-07-21 17:37:00,18.287,18.317,18.207,18.289,400000.0
2008-07-21 17:38:00,18.321,18.321,18.19,18.296,500000.0
2008-07-21 17:39:00,18.202,18.294,18.202,18.232,550000.0
2008-07-21 17:40:00,18.257,18.321,18.176,18.321,450000.0
2008-07-21 17:41:00,18.268,18.342,18.204,18.25,550000.0
2008-07-21 17:42:00,18.254,18.356,18.252,18.263,350000.0
2008-07-21 17:43:00,18.333,18.409,18.243,18.351,500000.0
2008-07-21 17:44:00,18.334,18.334,18.194,18.218,500000.0
2008-07-21 17:45:00,18.335,18.344,18.275,18.275,400000.0
2008-07-21 17:46:00,18.342,18.342,18.213,18.25,750000.0
2008-07-21 17:47:00,18.341,18.361,18.237,18.259,500000.0
2008-07-21 17:48:00,18.246,18.291,18.195,18.291,400000.0
2008-07-21 17:49:00,18.311,18.378,18.241,18.244,600000.0
2008-07-21 17:50:00,18.302,18.302,18.179,18.217,600000.0
2008-07-21 17:51:00,18.201,18.316,18.187,18.316,500000.0
2008-07-21 17:52:00,18.328,18.328,18.2,18.243,350000.0
2008-07-21 17:53:00,18.212,18.314,18.167,18.167,700000.0
2008-07-21 17:54:00,18.281,18.296,18.187,18.259,450000.0
2008-07-21 17:55:00,18.287,18.322,18.197,18.217,350000.0
2008-07-21 17:56:00,18.207,18.314,18.204,18.314,550000.0
2008-07-21 17:57:00,18.305,18.343,18.226,18.329,400000.0
2008-07-21 17:58:00,18.213,18.353,18.213,18.353,350000.0
2008-07-21 17:59:00,18.275,18.332,18.215,18.236,600000.0
2008-07-21 18:00:00,18.268,18.365,18.222,18.356,650000.0
2008-07-21 18:01:00,18.272,18.291,18.183,18.282,350000.0
2008-07-21 18:02:00,18.332,18.333,18.224,18.256,350000.0
2008-07-21 18:03:00,18.185,18.302,18.185,18.192,550000.0
2008-07-21 18:04:00,18.243,18.337,18.217,18.25,350000.0
2008-07-21 18:05:00,18.249,18.303,18.182,18.265,450000.0
2008-07-21 18:06:00,18.291,18.343,18.224,18.343,400000.0
2008-07-21 18:07:00,18.31,18.31,18.15,18.193,350000.0
2008-07-21 18:08:00,18.23,18.327,18.227,18.32,350000.0
2008-07-21 18:09:00,18.341,18.343,18.216,18.288,450000.0
2008-07-21 18:10:00,18.24,18.343,18.24,18.322,350000.0
2008-07-21 18:11:00,18.335,18.335,18.19,18.306,400000.0
2008-07-21 18:12:00,18.23,18.315,18.229,18.262,400000.0
2008-07-21 18:13:00,18.329,18.329,18.226,18.281,350000.0
2008-07-21 18:14:00,18.315,18.359,18.229,18.333,650000.0
2008-07-21 18:15:00,18.261,18.355,18.241,18.355,550000.0
2008-07-21 18:16:00,18.247,18.323,18.247,18.294,250000.0
2008-07-21 18:17:00,18.226,18.321,18.209,18.209,350000.0
2008-07-21 18:18:00,18.344,18.348,18.239,18.31,350000.0
2008-07-21 18:19:00,18.216,18.346,18.216,18.29,400000.0
2008-07-21 18:20:00,18.278,18.278,18.137,18.246,400000.0
2008-07-21 18:21:00,18.289,18.302,18.233,18.302,400000.0
2008-07-21 18:22:00,18.286,18.3,18.181,18.3,450000.0
2008-07-21 18:23:00,18.236,18.271,18.21,18.229,550000.0
2008-07-21 18:24:00,18.235,18.272,18.163,18.163,550000.0
2008-07-21 18:25:00,18.188,18.319,18.188,18.234,350000.0
2008-07-21 18:26:00,18.274,18.307,18.192,18.266,400000.0
2008-07-21 18:27:00,18.24,18.292,18.19,18.19,350000.0
2008-07-21 18:28:00,18.161,18.296,18.161,18.192,450000.0
2008-07-21 18:29:00,18.229,18.305,18.191,18.218,700000.0
2008-07-21 18:30:00,18.3,18.309,18.185,18.284,400000.0
2008-07-21 18:31:00,18.27,18.289,18.178,18.233,450000.0
2008-07-21 18:32:00,18.255,18.255,18.167,18.185,350000.0
2008-07-21 18:33:00,18.272,18.272,18.159,18.266,250000.0
2008-07-21 18:34:00,18.255,18.297,18.166,18.166,550000.0
2008-07-21 18:35:00,18.247,18.292,18.165,18.267,550000.0
2008-07-21 18:36:00,18.222,18.302,18.181,18.181,600000.0
2008-07-21 18:37:00,18.269,18.327,18.202,18.274,600000.0
2008-07-21 18:38:00,18.29,18.293,18.182,18.182,500000.0
2008-07-21 18:39:00,18.245,18.327,18.194,18.194,500000.0
2008-07-21 18:40:00,18.281,18.282,18.187,18.282,350000.0
2008-07-21 18:41:00,18.164,18.342,18.164,18.215,400000.0
2008-07-21 18:42:00,18.309,18.309,18.211,18.216,400000.0
2008-07-21 18:43:00,18.17,18.302,18.17,18.302,450000.0
2008-07-21 18:44:00,18.198,18.291,18.161,18.247,500000.0
2008-07-21 18:45:00,18.336,18.336,18.21,18.269,350000.0
2008-07-21 18:46:00,18.278,18.287,18.182,18.268,250000.0
2008-07-21 18:47:00,18.339,18.345,18.211,18.313,450000.0
2008-07-21 18:48:00,18.235,18.329,18.217,18.257,350000.0
2008-07-21 18:49:00,18.285,18.385,18.213,18.284,450000.0
2008-07-21 18:50:00,18.33,18.33,18.191,18.311,950000.0
2008-07-21 18:51:00,18.328,18.342,18.217,18.342,550000.0
2008-07-21 18:52:00,18.216,18.28,18.207,18.28,350000.0
2008-07-21 18:53:00,18.362,18.376,18.23,18.23,550000.0
2008-07-21 18:54:00,18.331,18.36,18.276,18.36,350000.0
2008-07-21 18:55:00,18.256,18.341,18.218,18.341,500000.0
2008-07-21 18:56:00,18.271,18.376,18.271,18.298,250000.0
2008-07-21 18:57:00,18.248,18.358,18.248,18.328,500000.0
2008-07-21 18:58:00,18.307,18.371,18.282,18.301,400000.0
2008-07-21 18:59:00,18.313,18.389,18.263,18.263,600000.0
2008-07-21 19:00:00,18.282,18.351,18.278,18.351,350000.0
2008-07-21 19:01:00,18.263,18.367,18.239,18.359,450000.0
2008-07-21 19:02:00,18.274,18.339,18.224,18.224,550000.0
2008-07-21 19:03:00,18.313,18.343,18.208,18.343,550000.0
2008-07-21 19:04:00,18.236,18.299,18.195,18.218,450000.0
2008-07-21 19:05:00,18.335,18.336,18.246,18.303,450000.0
2008-07-21 19:06:00,18.3,18.344,18.231,18.262,400000.0
2008-07-21 19:07:00,18.334,18.338,18.195,18.338,350000.0
2008-07-21 19:08:00,18.269,18.317,18.269,18.282,350000.0
2008-07-21 19:09:00,18.307,18.314,18.178,18.288,500000.0
2008-07-21 19:10:00,18.3,18.316,18.206,18.265,450000.0
2008-07-21 19:11:00,18.348,18.354,18.271,18.354,550000.0
2008-07-21 19:12:00,18.328,18.333,18.19,18.245,350000.0
2008-07-21 19:13:00,18.267,18.364,18.224,18.305,600000.0
2008-07-21 19:14:00,18.36,18.401,18.282,18.282,400000.0
2008-07-21 19:15:00,18.298,18.378,18.291,18.363,350000.0
2008-07-21 19:16:00,18.331,18.356,18.245,18.285,550000.0
2008-07-21 19:17:00,18.248,18.351,18.214,18.341,550000.0
2008-07-21 19:18:00,18.384,18.384,18.274,18.359,400000.0
2008-07-21 19:19:00,18.316,18.397,18.286,18.372,650000.0
2008-07-21 19:20:00,18.302,18.339,18.27,18.333,550000.0
2008-07-21 19:21:00,18.32,18.362,18.212,18.316,400000.0
2008-07-21 19:22:00,18.361,18.361,18.214,18.304,450000.0
2008-07-21 19:23:00,18.33,18.345,18.206,18.222,450000.0
2008-07-21 19:24:00,18.309,18.361,18.224,18.361,550000.0
2008-07-21 19:25:00,18.371,18.374,18.239,18.374,400000.0
2008-07-21 19:26:00,18.361,18.361,18.244,18.351,400000.0
2008-07-21 19:27:00,18.327,18.337,18.202,18.329,450000.0
2008-07-21 19:29:00,18.225,18.37,18.225,18.228,350000.0
2008-07-21 19:30:00,18.332,18.334,18.19,18.232,400000.0
2008-07-21 19:31:00,18.319,18.324,18.2,18.324,500000.0
2008-07-21 19:32:00,18.28,18.379,18.239,18.254,400000.0
2008-07-21 19:33:00,18.293,18.379,18.26,18.345,400000.0
2008-07-21 19:34:00,18.295,18.371,18.243,18.257,650000.0
2008-07-21 19:35:00,18.23,18.35,18.208,18.266,550000.0
2008-07-21 19:36:00,18.295,18.329,18.244,18.312,350000.0
2008-07-21 19:37:00,18.296,18.296,18.198,18.226,500000.0
2008-07-21 19:38:00,18.248,18.31,18.202,18.305,400000.0
2008-07-21 19:39:00,18.328,18.328,18.2,18.289,400000.0
2008-07-21 19:40:00,18.335,18.34,18.252,18.261,400000.0
2008-07-21 19:41:00,18.261,18.294,18.213,18.249,350000.0
2008-07-21 19:42:00,18.275,18.275,18.168,18.168,500000.0
2008-07-21 19:43:00,18.216,18.324,18.216,18.233,500000.0
2008-07-21 19:44:00,18.259,18.305,18.208,18.225,250000.0
2008-07-21 19:45:00,18.264,18.308,18.229,18.308,300000.0
2008-07-21 19:46:00,18.348,18.348,18.235,18.293,550000.0
2008-07-21 19:47:00,18.291,18.318,18.191,18.219,400000.0
2008-07-21 19:48:00,18.302,18.34,18.221,18.318,350000.0
2008-07-21 19:49:00,18.333,18.335,18.217,18.248,350000.0
2008-07-21 19:50:00,18.212,18.335,18.212,18.335,450000.0
2008-07-21 19:51:00,18.292,18.345,18.224,18.224,350000.0
2008-07-21 19:52:00,18.245,18.399,18.242,18.31,450000.0
2008-07-21 19:53:00,18.295,18.351,18.228,18.324,400000.0
2008-07-21 19:54:00,18.312,18.331,18.219,18.219,400000.0
2008-07-21 19:55:00,18.249,18.293,18.199,18.259,400000.0
2008-07-21 19:56:00,18.26,18.357,18.24,18.291,550000.0
2008-07-21 19:57:00,18.305,18.305,18.234,18.299,400000.0
2008-07-21 19:58:00,18.311,18.366,18.229,18.239,400000.0
2008-07-21 19:59:00,18.321,18.339,18.229,18.317,350000.0
2008-07-21 20:00:00,18.208,18.305,18.208,18.303,350000.0
2008-07-21 20:01:00,18.3,18.323,18.197,18.323,350000.0
2008-07-21 20:02:00,18.273,18.33,18.212,18.254,350000.0
2008-07-21 20:03:00,18.253,18.369,18.219,18.252,500000.0
2008-07-21 20:04:00,18.193,18.321,18.193,18.308,400000.0
2008-07-21 20:06:00,18.305,18.321,18.243,18.285,500000.0
2008-07-21 20:08:00,18.29,18.329,18.196,18.329,550000.0
2008-07-21 20:09:00,18.254,18.398,18.254,18.327,900000.0
2008-07-21 20:10:00,18.306,18.335,18.224,18.331,450000.0
2008-07-21 20:11:00,18.247,18.296,18.194,18.194,800000.0
2008-07-21 20:12:00,18.27,18.29,18.187,18.206,400000.0
2008-07-21 20:14:00,18.2,18.332,18.2,18.221,400000.0
2008-07-21 20:15:00,18.251,18.28,18.192,18.255,350000.0
2008-07-21 20:16:00,18.265,18.319,18.202,18.319,300000.0
2008-07-21 20:17:00,18.208,18.247,18.208,18.247,100000.0
2008-07-21 20:18:00,18.278,18.321,18.194,18.283,450000.0
2008-07-21 20:19:00,18.227,18.288,18.18,18.232,350000.0
2008-07-21 20:20:00,18.247,18.309,18.152,18.309,400000.0
2008-07-21 20:21:00,18.212,18.287,18.176,18.176,350000.0
2008-07-21 20:22:00,18.221,18.303,18.207,18.269,350000.0
2008-07-21 20:23:00,18.197,18.284,18.171,18.284,400000.0
2008-07-21 20:24:00,18.289,18.325,18.24,18.325,400000.0
2008-07-21 20:25:00,18.231,18.305,18.211,18.279,350000.0
2008-07-21 20:26:00,18.294,18.294,18.162,18.195,400000.0
2008-07-21 20:27:00,18.287,18.287,18.195,18.21,400000.0
2008-07-21 20:28:00,18.242,18.297,18.212,18.296,350000.0
2008-07-21 20:29:00,18.313,18.353,18.249,18.311,500000.0
2008-07-21 20:30:00,18.269,18.303,18.219,18.296,400000.0
2008-07-21 20:31:00,18.353,18.353,18.263,18.328,450000.0
2008-07-21 20:32:00,18.285,18.368,18.273,18.282,350000.0
2008-07-21 20:33:00,18.292,18.327,18.278,18.327,250000.0
2008-07-21 20:34:00,18.226,18.363,18.226,18.363,250000.0
2008-07-21 20:35:00,18.372,18.372,18.232,18.295,400000.0
2008-07-21 20:36:00,18.247,18.355,18.245,18.245,350000.0
2008-07-21 20:37:00,18.344,18.359,18.25,18.359,500000.0
2008-07-21 20:38:00,18.264,18.382,18.264,18.312,500000.0
2008-07-21 20:39:00,18.297,18.338,18.254,18.254,350000.0
2008-07-21 20:40:00,18.364,18.364,18.207,18.327,500000.0
2008-07-21 20:41:00,18.227,18.355,18.205,18.355,350000.0
2008-07-21 20:42:00,18.299,18.349,18.246,18.349,300000.0
2008-07-21 20:45:00,18.344,18.348,18.292,18.292,250000.0
2008-07-21 20:46:00,18.295,18.368,18.295,18.351,300000.0
2008-07-21 20:47:00,18.349,18.349,18.248,18.248,500000.0
2008-07-21 20:48:00,18.328,18.347,18.301,18.347,150000.0
2008-07-21 20:49:00,18.321,18.329,18.194,18.313,500000.0
2008-07-21 20:50:00,18.313,18.348,18.276,18.34,400000.0
2008-07-21 20:53:00,18.337,18.339,18.268,18.322,450000.0
2008-07-21 20:55:00,18.28,18.28,18.243,18.243,100000.0
2008-07-21 20:56:00,18.271,18.33,18.234,18.302,500000.0
2008-07-21 20:57:00,18.296,18.296,18.296,18.296,50000.0
2008-07-21 20:59:00,18.3,18.323,18.199,18.239,350000.0
2008-07-21 21:00:00,18.309,18.309,18.246,18.246,250000.0
2008-07-21 21:01:00,18.347,18.347,18.235,18.3,500000.0
2008-07-21 21:02:00,18.247,18.348,18.247,18.348,150000.0
2008-07-21 21:03:00,18.215,18.333,18.215,18.32,400000.0
2008-07-21 21:04:00,18.225,18.372,18.225,18.285,500000.0
2008-07-21 21:05:00,18.222,18.364,18.222,18.246,550000.0
2008-07-21 21:06:00,18.261,18.312,18.229,18.312,250000.0
2008-07-21 21:07:00,18.352,18.365,18.228,18.345,450000.0
2008-07-21 21:10:00,18.259,18.344,18.259,18.274,350000.0
2008-07-21 21:11:00,18.355,18.355,18.224,18.224,400000.0
2008-07-21 21:15:00,18.341,18.367,18.248,18.367,350000.0
2008-07-21 21:18:00,18.352,18.372,18.248,18.287,450000.0
2008-07-21 21:19:00,18.344,18.344,18.241,18.278,250000.0
2008-07-21 21:20:00,18.353,18.353,18.234,18.234,400000.0
2008-07-21 21:22:00,18.2,18.297,18.166,18.261,350000.0
2008-07-21 21:23:00,18.37,18.37,18.233,18.286,450000.0
2008-07-21 21:24:00,18.295,18.295,18.265,18.265,100000.0
2008-07-21 21:25:00,18.242,18.383,18.242,18.326,350000.0
2008-07-21 21:26:00,18.333,18.346,18.283,18.33,400000.0
2008-07-21 21:27:00,18.352,18.352,18.277,18.321,400000.0
2008-07-21 21:28:00,18.287,18.35,18.235,18.338,500000.0
2008-07-21 21:29:00,18.394,18.394,18.242,18.348,650000.0
2008-07-21 21:30:00,18.344,18.367,18.261,18.261,250000.0
2008-07-21 21:32:00,18.317,18.362,18.235,18.253,350000.0
2008-07-21 21:33:00,18.306,18.346,18.281,18.281,200000.0
2008-07-21 21:34:00,18.299,18.371,18.252,18.263,250000.0
2008-07-21 21:35:00,18.282,18.359,18.239,18.359,400000.0
2008-07-21 21:36:00,18.335,18.376,18.284,18.376,350000.0
2008-07-21 21:37:00,18.265,18.331,18.252,18.331,400000.0
2008-07-21 21:39:00,18.282,18.356,18.235,18.261,500000.0
2008-07-21 21:40:00,18.352,18.367,18.253,18.367,500000.0
2008-07-21 21:41:00,18.258,18.348,18.233,18.233,350000.0
2008-07-21 21:44:00,18.314,18.365,18.314,18.327,250000.0
2008-07-21 21:45:00,18.378,18.383,18.267,18.305,550000.0
2008-07-21 21:46:00,18.39,18.39,18.314,18.314,300000.0
2008-07-21 21:47:00,18.371,18.386,18.284,18.361,400000.0
2008-07-21 21:49:00,18.28,18.414,18.28,18.371,450000.0
2008-07-21 21:50:00,18.338,18.366,18.262,18.36,500000.0
2008-07-21 21:51:00,18.353,18.379,18.353,18.378,150000.0
2008-07-21 21:52:00,18.399,18.429,18.295,18.324,350000.0
2008-07-21 21:53:00,18.379,18.379,18.24,18.376,400000.0
2008-07-21 21:54:00,18.289,18.396,18.289,18.335,350000.0
2008-07-21 21:55:00,18.36,18.391,18.296,18.374,400000.0
2008-07-21 21:56:00,18.357,18.409,18.292,18.402,450000.0
2008-07-21 21:57:00,18.318,18.403,18.318,18.345,500000.0
2008-07-21 21:58:00,18.381,18.39,18.301,18.359,350000.0
2008-07-21 21:59:00,18.27,18.42,18.27,18.365,300000.0
2008-07-21 22:00:00,18.388,18.415,18.264,18.392,500000.0
2008-07-21 22:01:00,18.358,18.376,18.218,18.244,500000.0
2008-07-21 22:02:00,18.357,18.402,18.279,18.34,350000.0
2008-07-21 22:04:00,18.399,18.399,18.367,18.397,250000.0
2008-07-21 22:05:00,18.399,18.399,18.263,18.365,500000.0
2008-07-21 22:06:00,18.264,18.395,18.264,18.367,600000.0
2008-07-21 22:07:00,18.312,18.389,18.262,18.389,350000.0
2008-07-21 22:08:00,18.302,18.369,18.302,18.362,200000.0
2008-07-21 22:09:00,18.32,18.36,18.287,18.36,150000.0
2008-07-21 22:10:00,18.309,18.377,18.277,18.341,800000.0
2008-07-21 22:11:00,18.35,18.383,18.35,18.383,100000.0
2008-07-21 22:12:00,18.338,18.379,18.241,18.339,350000.0
2008-07-21 22:16:00,18.303,18.389,18.274,18.389,400000.0
2008-07-21 22:17:00,18.352,18.384,18.248,18.248,150000.0
2008-07-21 22:18:00,18.377,18.377,18.255,18.255,350000.0
2008-07-21 22:20:00,18.371,18.404,18.259,18.259,700000.0
2008-07-21 22:21:00,18.286,18.405,18.241,18.395,450000.0
2008-07-21 22:22:00,18.284,18.412,18.284,18.412,400000.0
2008-07-21 22:24:00,18.294,18.449,18.294,18.393,400000.0
2008-07-21 22:25:00,18.282,18.407,18.258,18.407,500000.0
2008-07-21 22:26:00,18.294,18.399,18.259,18.375,550000.0
2008-07-21 22:27:00,18.401,18.401,18.369,18.369,100000.0
2008-07-21 22:28:00,18.412,18.412,18.283,18.285,250000.0
2008-07-21 22:29:00,18.319,18.357,18.277,18.357,200000.0
2008-07-21 22:30:00,18.295,18.382,18.243,18.329,650000.0
2008-07-21 22:31:00,18.373,18.395,18.26,18.269,500000.0
2008-07-21 22:32:00,18.26,18.404,18.26,18.299,200000.0
2008-07-21 22:33:00,18.299,18.414,18.294,18.294,200000.0
2008-07-21 22:34:00,18.394,18.44,18.318,18.318,450000.0
2008-07-21 22:36:00,18.356,18.411,18.277,18.277,200000.0
2008-07-21 22:37:00,18.409,18.411,18.328,18.387,400000.0
2008-07-21 22:38:00,18.374,18.403,18.322,18.403,150000.0
2008-07-21 22:40:00,18.354,18.428,18.303,18.351,550000.0
2008-07-21 22:43:00,18.316,18.383,18.257,18.336,550000.0
2008-07-21 22:44:00,18.386,18.386,18.329,18.372,400000.0
2008-07-21 22:46:00,18.256,18.402,18.255,18.312,350000.0
2008-07-21 22:47:00,18.288,18.42,18.288,18.323,250000.0
2008-07-21 22:48:00,18.29,18.388,18.27,18.371,300000.0
2008-07-21 22:49:00,18.307,18.336,18.207,18.238,600000.0
2008-07-21 22:50:00,18.295,18.415,18.274,18.3,350000.0
2008-07-21 22:51:00,18.307,18.385,18.255,18.307,200000.0
2008-07-21 22:52:00,18.281,18.351,18.281,18.304,250000.0
2008-07-21 22:53:00,18.315,18.365,18.29,18.365,150000.0
2008-07-21 22:54:00,18.24,18.24,18.24,18.24,50000.0
2008-07-21 22:55:00,18.309,18.423,18.261,18.261,500000.0
2008-07-21 22:56:00,18.393,18.407,18.277,18.354,450000.0
2008-07-21 22:59:00,18.338,18.391,18.275,18.305,950000.0
2008-07-21 23:00:00,18.27,18.353,18.265,18.286,450000.0
2008-07-21 23:01:00,18.356,18.356,18.264,18.334,350000.0
2008-07-21 23:02:00,18.313,18.396,18.313,18.386,400000.0
2008-07-21 23:04:00,18.292,18.419,18.292,18.399,300000.0
2008-07-21 23:05:00,18.35,18.381,18.31,18.381,300000.0
2008-07-21 23:08:00,18.342,18.346,18.202,18.264,400000.0
2008-07-21 23:09:00,18.358,18.394,18.321,18.361,300000.0
2008-07-21 23:10:00,18.384,18.384,18.384,18.384,50000.0
2008-07-21 23:12:00,18.38,18.38,18.287,18.315,350000.0
2008-07-21 23:14:00,18.352,18.37,18.282,18.282,600000.0
2008-07-21 23:16:00,18.359,18.406,18.281,18.385,400000.0
2008-07-21 23:20:00,18.266,18.379,18.266,18.308,400000.0
2008-07-21 23:24:00,18.358,18.358,18.232,18.241,400000.0
2008-07-21 23:30:00,18.252,18.384,18.252,18.379,700000.0
2008-07-21 23:32:00,18.379,18.391,18.379,18.391,150000.0
2008-07-21 23:34:00,18.32,18.394,18.256,18.256,400000.0
2008-07-21 23:35:00,18.291,18.336,18.239,18.336,400000.0
2008-07-21 23:36:00,18.33,18.33,18.296,18.296,100000.0
2008-07-21 23:40:00,18.329,18.384,18.264,18.346,550000.0
2008-07-21 23:45:00,18.394,18.409,18.323,18.332,350000.0
2008-07-21 23:50:00,18.354,18.382,18.24,18.378,1200000.0
2008-07-21 23:53:00,18.337,18.384,18.254,18.316,600000.0
2008-07-22 00:00:00,18.38,18.385,18.266,18.35,400000.0
2008-07-22 00:01:00,18.359,18.429,18.265,18.311,950000.0
2008-07-22 00:02:00,18.285,18.36,18.28,18.28,150000.0
2008-07-22 00:03:00,18.335,18.416,18.286,18.334,450000.0
2008-07-22 00:04:00,18.338,18.376,18.282,18.376,250000.0
2008-07-22 00:06:00,18.376,18.393,18.247,18.273,800000.0
2008-07-22 00:07:00,18.379,18.429,18.315,18.368,600000.0
2008-07-22 00:08:00,18.298,18.396,18.298,18.308,250000.0
2008-07-22 00:09:00,18.271,18.374,18.27,18.337,550000.0
2008-07-22 00:10:00,18.312,18.389,18.272,18.371,450000.0
2008-07-22 00:12:00,18.399,18.399,18.251,18.319,600000.0
2008-07-22 00:13:00,18.315,18.482,18.315,18.409,300000.0
2008-07-22 00:14:00,18.333,18.414,18.285,18.373,550000.0
2008-07-22 00:16:00,18.321,18.382,18.268,18.294,450000.0
2008-07-22 00:17:00,18.272,18.355,18.272,18.355,300000.0
2008-07-22 00:18:00,18.308,18.411,18.308,18.359,350000.0
2008-07-22 00:19:00,18.354,18.404,18.294,18.33,450000.0
2008-07-22 00:20:00,18.419,18.419,18.245,18.245,650000.0
2008-07-22 00:21:00,18.409,18.409,18.261,18.375,550000.0
2008-07-22 00:22:00,18.419,18.419,18.283,18.378,800000.0
2008-07-22 00:23:00,18.422,18.422,18.287,18.393,200000.0
2008-07-22 00:24:00,18.37,18.405,18.274,18.395,350000.0
2008-07-22 00:25:00,18.327,18.394,18.293,18.394,400000.0
2008-07-22 00:26:00,18.298,18.369,18.296,18.33,350000.0
2008-07-22 00:27:00,18.331,18.389,18.312,18.351,300000.0
2008-07-22 00:28:00,18.361,18.361,18.255,18.272,550000.0
2008-07-22 00:29:00,18.399,18.421,18.296,18.421,300000.0
2008-07-22 00:30:00,18.366,18.421,18.28,18.28,350000.0
2008-07-22 00:31:00,18.387,18.387,18.357,18.357,100000.0
2008-07-22 00:32:00,18.425,18.425,18.32,18.32,400000.0
2008-07-22 00:33:00,18.347,18.424,18.329,18.35,500000.0
2008-07-22 00:34:00,18.418,18.418,18.244,18.339,400000.0
2008-07-22 00:35:00,18.285,18.396,18.285,18.355,300000.0
2008-07-22 00:36:00,18.369,18.439,18.353,18.353,350000.0
2008-07-22 00:37:00,18.301,18.433,18.301,18.371,400000.0
2008-07-22 00:38:00,18.361,18.422,18.351,18.363,250000.0
2008-07-22 00:39:00,18.368,18.395,18.287,18.325,550000.0
2008-07-22 00:40:00,18.369,18.428,18.262,18.312,1250000.0
2008-07-22 00:41:00,18.434,18.444,18.358,18.444,350000.0
2008-07-22 00:42:00,18.383,18.383,18.271,18.321,450000.0
2008-07-22 00:43:00,18.388,18.388,18.313,18.313,200000.0
2008-07-22 00:44:00,18.414,18.414,18.34,18.344,500000.0
2008-07-22 00:45:00,18.358,18.358,18.358,18.358,50000.0
2008-07-22 00:46:00,18.285,18.42,18.262,18.313,400000.0
2008-07-22 00:47:00,18.388,18.44,18.349,18.349,150000.0
2008-07-22 00:48:00,18.376,18.379,18.268,18.317,400000.0
2008-07-22 00:49:00,18.407,18.474,18.386,18.386,300000.0
2008-07-22 00:50:00,18.289,18.409,18.259,18.409,400000.0
2008-07-22 00:51:00,18.416,18.427,18.293,18.293,300000.0
2008-07-22 00:54:00,18.331,18.331,18.331,18.331,50000.0
2008-07-22 00:55:00,18.346,18.444,18.346,18.364,350000.0
2008-07-22 00:57:00,18.416,18.416,18.291,18.291,100000.0
2008-07-22 00:58:00,18.303,18.451,18.303,18.383,550000.0
2008-07-22 00:59:00,18.331,18.415,18.325,18.366,400000.0
2008-07-22 01:00:00,18.377,18.377,18.208,18.284,1000000.0
2008-07-22 01:01:00,18.352,18.372,18.352,18.372,100000.0
2008-07-22 01:02:00,18.373,18.379,18.259,18.379,400000.0
2008-07-22 01:03:00,18.416,18.416,18.321,18.337,150000.0
2008-07-22 01:04:00,18.374,18.374,18.374,18.374,50000.0
2008-07-22 01:05:00,18.303,18.394,18.245,18.368,400000.0
2008-07-22 01:06:00,18.29,18.39,18.29,18.39,250000.0
2008-07-22 01:07:00,18.392,18.392,18.271,18.386,350000.0
2008-07-22 01:08:00,18.451,18.462,18.315,18.315,300000.0
2008-07-22 01:09:00,18.319,18.4,18.319,18.347,400000.0
2008-07-22 01:10:00,18.39,18.423,18.279,18.391,700000.0
2008-07-22 01:11:00,18.331,18.367,18.331,18.367,100000.0
2008-07-22 01:12:00,18.401,18.421,18.272,18.374,550000.0
2008-07-22 01:13:00,18.359,18.428,18.359,18.415,200000.0
2008-07-22 01:14:00,18.306,18.396,18.283,18.332,450000.0
2008-07-22 01:15:00,18.401,18.421,18.298,18.421,350000.0
2008-07-22 01:16:00,18.37,18.398,18.337,18.398,350000.0
2008-07-22 01:17:00,18.418,18.444,18.302,18.392,500000.0
2008-07-22 01:18:00,18.3,18.443,18.286,18.39,500000.0
2008-07-22 01:19:00,18.337,18.411,18.327,18.334,400000.0
2008-07-22 01:20:00,18.37,18.42,18.303,18.393,750000.0
2008-07-22 01:21:00,18.383,18.419,18.355,18.397,350000.0
2008-07-22 01:22:00,18.336,18.397,18.261,18.397,400000.0
2008-07-22 01:23:00,18.32,18.357,18.257,18.293,500000.0
2008-07-22 01:25:00,18.392,18.392,18.273,18.337,350000.0
2008-07-22 01:26:00,18.311,18.311,18.261,18.261,200000.0
2008-07-22 01:27:00,18.4,18.4,18.271,18.313,300000.0
2008-07-22 01:28:00,18.408,18.411,18.273,18.411,250000.0
2008-07-22 01:29:00,18.334,18.381,18.27,18.334,500000.0
2008-07-22 01:30:00,18.359,18.373,18.268,18.287,500000.0
2008-07-22 01:31:00,18.378,18.419,18.344,18.41,400000.0
2008-07-22 01:32:00,18.321,18.385,18.298,18.385,350000.0
2008-07-22 01:34:00,18.348,18.355,18.266,18.312,450000.0
2008-07-22 01:35:00,18.172,18.387,18.172,18.387,350000.0
2008-07-22 01:37:00,18.349,18.369,18.349,18.369,100000.0
2008-07-22 01:38:00,18.389,18.389,18.272,18.288,250000.0
2008-07-22 01:39:00,18.376,18.388,18.282,18.334,350000.0
2008-07-22 01:40:00,18.369,18.427,18.291,18.327,550000.0
2008-07-22 01:41:00,18.304,18.406,18.295,18.406,350000.0
2008-07-22 01:42:00,18.322,18.47,18.322,18.378,450000.0
2008-07-22 01:43:00,18.335,18.45,18.333,18.39,350000.0
2008-07-22 01:44:00,18.39,18.39,18.288,18.388,350000.0
2008-07-22 01:45:00,18.373,18.373,18.252,18.329,400000.0
2008-07-22 01:47:00,18.349,18.417,18.291,18.364,550000.0
2008-07-22 01:48:00,18.421,18.434,18.379,18.424,400000.0
2008-07-22 01:50:00,18.288,18.288,18.28,18.28,100000.0
2008-07-22 01:51:00,18.352,18.434,18.314,18.434,400000.0
2008-07-22 01:52:00,18.381,18.412,18.303,18.332,650000.0
2008-07-22 01:53:00,18.369,18.369,18.303,18.303,100000.0
2008-07-22 01:57:00,18.278,18.398,18.278,18.355,650000.0
2008-07-22 01:59:00,18.369,18.369,18.227,18.255,150000.0
2008-07-22 02:00:00,18.33,18.385,18.27,18.355,550000.0
2008-07-22 02:01:00,18.391,18.397,18.346,18.384,400000.0
2008-07-22 02:04:00,18.32,18.38,18.319,18.319,150000.0
2008-07-22 02:05:00,18.294,18.383,18.272,18.365,350000.0
2008-07-22 02:06:00,18.401,18.401,18.309,18.379,400000.0
2008-07-22 02:07:00,18.265,18.391,18.25,18.309,450000.0
2008-07-22 02:09:00,18.398,18.409,18.276,18.409,600000.0
2008-07-22 02:10:00,18.356,18.365,18.277,18.324,500000.0
2008-07-22 02:12:00,18.289,18.393,18.289,18.369,400000.0
2008-07-22 02:13:00,18.406,18.406,18.316,18.322,550000.0
2008-07-22 02:14:00,18.326,18.386,18.255,18.377,500000.0
2008-07-22 02:15:00,18.4,18.442,18.354,18.359,500000.0
2008-07-22 02:16:00,18.272,18.415,18.272,18.415,500000.0
2008-07-22 02:17:00,18.396,18.405,18.305,18.326,400000.0
2008-07-22 02:19:00,18.404,18.404,18.27,18.365,500000.0
2008-07-22 02:20:00,18.313,18.411,18.25,18.411,500000.0
2008-07-22 02:21:00,18.378,18.427,18.274,18.281,400000.0
2008-07-22 02:22:00,18.396,18.425,18.323,18.399,400000.0
2008-07-22 02:23:00,18.319,18.455,18.319,18.391,350000.0
2008-07-22 02:24:00,18.347,18.391,18.308,18.358,300000.0
2008-07-22 02:25:00,18.445,18.445,18.278,18.355,450000.0
2008-07-22 02:26:00,18.313,18.438,18.288,18.417,550000.0
2008-07-22 02:27:00,18.395,18.477,18.357,18.445,300000.0
2008-07-22 02:28:00,18.316,18.48,18.306,18.416,400000.0
2008-07-22 02:29:00,18.465,18.465,18.342,18.433,400000.0
2008-07-22 02:30:00,18.358,18.407,18.315,18.376,300000.0
2008-07-22 02:31:00,18.358,18.358,18.358,18.358,50000.0
2008-07-22 02:32:00,18.395,18.406,18.302,18.359,400000.0
2008-07-22 02:33:00,18.397,18.43,18.305,18.393,350000.0
2008-07-22 02:35:00,18.362,18.391,18.302,18.391,200000.0
2008-07-22 02:36:00,18.315,18.38,18.295,18.303,550000.0
2008-07-22 02:40:00,18.423,18.423,18.343,18.343,200000.0
2008-07-22 02:43:00,18.302,18.431,18.28,18.28,450000.0
2008-07-22 02:46:00,18.336,18.382,18.336,18.382,100000.0
2008-07-22 02:48:00,18.343,18.361,18.272,18.361,300000.0
2008-07-22 02:50:00,18.339,18.424,18.273,18.273,550000.0
2008-07-22 02:52:00,18.301,18.404,18.301,18.404,350000.0
2008-07-22 02:53:00,18.364,18.463,18.364,18.42,500000.0
2008-07-22 02:55:00,18.303,18.441,18.29,18.353,500000.0
2008-07-22 02:56:00,18.358,18.445,18.339,18.388,350000.0
2008-07-22 02:57:00,18.32,18.32,18.32,18.32,50000.0
2008-07-22 02:58:00,18.349,18.448,18.318,18.372,350000.0
2008-07-22 02:59:00,18.399,18.433,18.337,18.373,550000.0
2008-07-22 03:00:00,18.401,18.401,18.313,18.313,350000.0
2008-07-22 03:02:00,18.41,18.41,18.281,18.297,400000.0
2008-07-22 03:03:00,18.331,18.407,18.314,18.407,200000.0
2008-07-22 03:06:00,18.382,18.444,18.321,18.387,550000.0
2008-07-22 03:08:00,18.379,18.434,18.314,18.396,550000.0
2008-07-22 03:10:00,18.317,18.331,18.317,18.331,150000.0
2008-07-22 03:11:00,18.425,18.445,18.359,18.359,200000.0
2008-07-22 03:12:00,18.382,18.393,18.382,18.393,100000.0
2008-07-22 03:13:00,18.346,18.375,18.321,18.368,300000.0
2008-07-22 03:14:00,18.321,18.45,18.304,18.411,700000.0
2008-07-22 03:15:00,18.356,18.423,18.349,18.377,250000.0
2008-07-22 03:16:00,18.35,18.35,18.342,18.342,150000.0
2008-07-22 03:17:00,18.385,18.417,18.365,18.408,250000.0
2008-07-22 03:18:00,18.438,18.438,18.344,18.344,150000.0
2008-07-22 03:19:00,18.426,18.426,18.318,18.318,400000.0
2008-07-22 03:20:00,18.418,18.418,18.418,18.418,100000.0
2008-07-22 03:21:00,18.382,18.382,18.368,18.368,100000.0
2008-07-22 03:22:00,18.419,18.419,18.303,18.373,400000.0
2008-07-22 03:23:00,18.379,18.415,18.324,18.415,200000.0
2008-07-22 03:24:00,18.364,18.458,18.328,18.434,550000.0
2008-07-22 03:25:00,18.318,18.421,18.318,18.323,450000.0
2008-07-22 03:26:00,18.418,18.424,18.348,18.424,300000.0
2008-07-22 03:28:00,18.308,18.457,18.306,18.306,550000.0
2008-07-22 03:29:00,18.374,18.423,18.287,18.313,950000.0
2008-07-22 03:30:00,18.413,18.427,18.334,18.42,350000.0
2008-07-22 03:31:00,18.407,18.418,18.278,18.302,400000.0
2008-07-22 03:32:00,18.318,18.449,18.305,18.305,250000.0
2008-07-22 03:33:00,18.425,18.444,18.414,18.433,350000.0
2008-07-22 03:34:00,18.456,18.456,18.357,18.383,500000.0
2008-07-22 03:35:00,18.336,18.415,18.336,18.415,100000.0
2008-07-22 03:37:00,18.388,18.444,18.32,18.404,550000.0
2008-07-22 03:39:00,18.324,18.439,18.294,18.384,900000.0
2008-07-22 03:40:00,18.439,18.442,18.294,18.442,350000.0
2008-07-22 03:44:00,18.436,18.446,18.436,18.446,100000.0
2008-07-22 03:45:00,18.452,18.452,18.312,18.341,350000.0
2008-07-22 03:46:00,18.411,18.463,18.333,18.345,700000.0
2008-07-22 03:48:00,18.396,18.396,18.325,18.392,150000.0
2008-07-22 03:49:00,18.411,18.42,18.291,18.336,450000.0
2008-07-22 03:50:00,18.407,18.433,18.407,18.433,100000.0
2008-07-22 03:51:00,18.349,18.449,18.349,18.44,400000.0
2008-07-22 04:00:00,18.406,18.44,18.318,18.417,550000.0
2008-07-22 04:01:00,18.461,18.474,18.419,18.464,400000.0
2008-07-22 04:03:00,18.361,18.414,18.289,18.383,550000.0
2008-07-22 04:06:00,18.399,18.454,18.334,18.416,550000.0
2008-07-22 04:07:00,18.412,18.425,18.372,18.42,400000.0
2008-07-22 04:10:00,18.399,18.454,18.334,18.416,550000.0
2008-07-22 04:18:00,18.373,18.373,18.316,18.316,100000.0
2008-07-22 04:19:00,18.4,18.433,18.303,18.401,500000.0
2008-07-22 04:20:00,18.435,18.435,18.325,18.325,150000.0
2008-07-22 04:21:00,18.354,18.438,18.354,18.403,150000.0
2008-07-22 04:22:00,18.34,18.44,18.337,18.337,450000.0
2008-07-22 04:23:00,18.383,18.446,18.338,18.446,300000.0
2008-07-22 04:24:00,18.394,18.476,18.394,18.476,100000.0
2008-07-22 04:28:00,18.366,18.427,18.293,18.397,550000.0
2008-07-22 04:30:00,18.406,18.406,18.382,18.382,100000.0
2008-07-22 04:31:00,18.412,18.412,18.412,18.412,50000.0
2008-07-22 04:32:00,18.433,18.433,18.325,18.325,400000.0
2008-07-22 04:33:00,18.426,18.426,18.426,18.426,50000.0
2008-07-22 04:34:00,18.328,18.337,18.328,18.337,100000.0
2008-07-22 04:35:00,18.443,18.453,18.344,18.379,400000.0
2008-07-22 04:36:00,18.393,18.393,18.393,18.393,50000.0
2008-07-22 04:37:00,18.446,18.446,18.446,18.446,50000.0
2008-07-22 04:38:00,18.348,18.423,18.348,18.423,100000.0
2008-07-22 04:39:00,18.399,18.45,18.334,18.45,850000.0
2008-07-22 04:40:00,18.341,18.341,18.341,18.341,50000.0
2008-07-22 04:41:00,18.452,18.452,18.372,18.412,150000.0
2008-07-22 04:42:00,18.389,18.39,18.315,18.315,250000.0
2008-07-22 04:43:00,18.411,18.411,18.411,18.411,50000.0
2008-07-22 04:44:00,18.343,18.416,18.305,18.341,400000.0
2008-07-22 04:45:00,18.328,18.444,18.328,18.415,400000.0
2008-07-22 04:46:00,18.405,18.446,18.371,18.428,400000.0
2008-07-22 04:48:00,18.394,18.394,18.394,18.394,50000.0
2008-07-22 04:49:00,18.421,18.421,18.293,18.313,400000.0
2008-07-22 04:50:00,18.394,18.394,18.394,18.394,50000.0
2008-07-22 04:51:00,18.401,18.406,18.388,18.392,350000.0
2008-07-22 04:53:00,18.413,18.443,18.362,18.362,200000.0
2008-07-22 04:54:00,18.406,18.428,18.353,18.418,400000.0
2008-07-22 04:56:00,18.352,18.397,18.344,18.389,250000.0
2008-07-22 04:57:00,18.294,18.353,18.294,18.353,100000.0
2008-07-22 04:58:00,18.414,18.445,18.303,18.391,450000.0
2008-07-22 05:00:00,18.411,18.429,18.351,18.4,300000.0
2008-07-22 05:01:00,18.424,18.472,18.372,18.446,400000.0
2008-07-22 05:03:00,18.411,18.433,18.384,18.393,300000.0
2008-07-22 05:04:00,18.418,18.433,18.388,18.433,350000.0
2008-07-22 05:06:00,18.43,18.43,18.39,18.39,100000.0
2008-07-22 05:07:00,18.448,18.448,18.448,18.448,50000.0
2008-07-22 05:09:00,18.394,18.461,18.394,18.421,400000.0
2008-07-22 05:10:00,18.448,18.476,18.349,18.35,300000.0
2008-07-22 05:11:00,18.335,18.43,18.335,18.34,500000.0
2008-07-22 05:13:00,18.307,18.397,18.295,18.385,350000.0
2008-07-22 05:14:00,18.313,18.421,18.296,18.421,350000.0
2008-07-22 05:17:00,18.368,18.424,18.368,18.424,100000.0
2008-07-22 05:18:00,18.464,18.48,18.387,18.387,300000.0
2008-07-22 05:19:00,18.422,18.422,18.296,18.331,550000.0
2008-07-22 05:20:00,18.456,18.464,18.377,18.379,500000.0
2008-07-22 05:21:00,18.413,18.426,18.379,18.426,200000.0
2008-07-22 05:22:00,18.437,18.437,18.437,18.437,50000.0
2008-07-22 05:23:00,18.395,18.46,18.365,18.365,200000.0
2008-07-22 05:24:00,18.41,18.41,18.41,18.41,50000.0
2008-07-22 05:25:00,18.423,18.423,18.423,18.423,50000.0
2008-07-22 05:26:00,18.359,18.359,18.354,18.354,100000.0
2008-07-22 05:27:00,18.4,18.4,18.4,18.4,50000.0
2008-07-22 05:28:00,18.452,18.453,18.452,18.453,100000.0
2008-07-22 05:30:00,18.446,18.446,18.303,18.343,600000.0
2008-07-22 05:31:00,18.362,18.465,18.362,18.465,300000.0
2008-07-22 05:32:00,18.406,18.43,18.323,18.362,600000.0
2008-07-22 05:33:00,18.434,18.434,18.351,18.366,250000.0
2008-07-22 05:34:00,18.383,18.476,18.364,18.476,600000.0
2008-07-22 05:35:00,18.445,18.469,18.402,18.402,250000.0
2008-07-22 05:36:00,18.431,18.461,18.335,18.34,750000.0
2008-07-22 05:37:00,18.38,18.419,18.334,18.36,750000.0
2008-07-22 05:38:00,18.399,18.513,18.369,18.369,500000.0
2008-07-22 05:39:00,18.385,18.474,18.385,18.44,250000.0
2008-07-22 05:40:00,18.443,18.443,18.402,18.438,200000.0
2008-07-22 05:42:00,18.404,18.404,18.404,18.404,50000.0
2008-07-22 05:43:00,18.345,18.454,18.345,18.367,450000.0
2008-07-22 05:45:00,18.439,18.494,18.374,18.456,550000.0
2008-07-22 05:47:00,18.466,18.496,18.406,18.406,500000.0
2008-07-22 05:48:00,18.481,18.481,18.345,18.353,350000.0
2008-07-22 05:49:00,18.449,18.466,18.339,18.383,450000.0
2008-07-22 05:50:00,18.507,18.572,18.398,18.398,350000.0
2008-07-22 05:51:00,18.371,18.503,18.366,18.371,400000.0
2008-07-22 05:54:00,18.345,18.386,18.345,18.382,150000.0
2008-07-22 05:55:00,18.37,18.486,18.357,18.473,350000.0
2008-07-22 05:56:00,18.367,18.401,18.338,18.338,350000.0
2008-07-22 05:58:00,18.486,18.486,18.41,18.41,100000.0
2008-07-22 05:59:00,18.49,18.498,18.412,18.454,450000.0
2008-07-22 06:00:00,18.397,18.48,18.35,18.457,500000.0
2008-07-22 06:02:00,18.441,18.441,18.432,18.432,100000.0
2008-07-22 06:03:00,18.404,18.493,18.404,18.493,100000.0
2008-07-22 06:04:00,18.393,18.466,18.384,18.433,400000.0
2008-07-22 06:05:00,18.379,18.441,18.379,18.441,250000.0
2008-07-22 06:06:00,18.389,18.482,18.334,18.436,550000.0
2008-07-22 06:08:00,18.437,18.437,18.437,18.437,50000.0
2008-07-22 06:09:00,18.367,18.447,18.343,18.447,350000.0
2008-07-22 06:10:00,18.361,18.361,18.361,18.361,50000.0
2008-07-22 06:11:00,18.335,18.457,18.335,18.414,300000.0
2008-07-22 06:12:00,18.459,18.459,18.352,18.352,200000.0
2008-07-22 06:13:00,18.4,18.464,18.37,18.372,550000.0
2008-07-22 06:15:00,18.496,18.496,18.352,18.442,400000.0
2008-07-22 06:16:00,18.488,18.488,18.413,18.413,150000.0
2008-07-22 06:17:00,18.423,18.487,18.355,18.487,550000.0
2008-07-22 06:18:00,18.481,18.494,18.442,18.483,400000.0
2008-07-22 06:19:00,18.403,18.482,18.386,18.481,300000.0
2008-07-22 06:20:00,18.444,18.504,18.414,18.504,250000.0
2008-07-22 06:21:00,18.489,18.504,18.448,18.467,300000.0
2008-07-22 06:22:00,18.496,18.496,18.441,18.441,100000.0
2008-07-22 06:23:00,18.457,18.457,18.277,18.331,350000.0
2008-07-22 06:24:00,18.423,18.515,18.398,18.416,550000.0
2008-07-22 06:25:00,18.472,18.517,18.381,18.465,400000.0
2008-07-22 06:27:00,18.385,18.461,18.385,18.461,100000.0
2008-07-22 06:28:00,18.402,18.467,18.353,18.411,550000.0
2008-07-22 06:30:00,18.404,18.473,18.374,18.473,500000.0
2008-07-22 06:31:00,18.429,18.451,18.347,18.446,400000.0
2008-07-22 06:32:00,18.407,18.447,18.334,18.426,400000.0
2008-07-22 06:33:00,18.353,18.522,18.351,18.425,400000.0
2008-07-22 06:34:00,18.466,18.488,18.45,18.488,150000.0
2008-07-22 06:35:00,18.518,18.518,18.467,18.472,200000.0
2008-07-22 06:36:00,18.462,18.506,18.375,18.506,450000.0
2008-07-22 06:37:00,18.488,18.488,18.4,18.462,300000.0
2008-07-22 06:38:00,18.346,18.517,18.33,18.517,550000.0
2008-07-22 06:39:00,18.377,18.551,18.377,18.487,950000.0
2008-07-22 06:40:00,18.433,18.483,18.38,18.421,400000.0
2008-07-22 06:41:00,18.482,18.516,18.386,18.452,300000.0
2008-07-22 06:42:00,18.466,18.466,18.383,18.383,350000.0
2008-07-22 06:43:00,18.442,18.524,18.407,18.447,550000.0
2008-07-22 06:44:00,18.414,18.491,18.404,18.484,300000.0
2008-07-22 06:45:00,18.428,18.469,18.427,18.455,250000.0
2008-07-22 06:46:00,18.478,18.478,18.338,18.429,350000.0
2008-07-22 06:47:00,18.348,18.497,18.348,18.458,500000.0
2008-07-22 06:48:00,18.318,18.429,18.318,18.335,350000.0
2008-07-22 06:49:00,18.404,18.493,18.362,18.458,800000.0
2008-07-22 06:50:00,18.412,18.501,18.369,18.501,350000.0
2008-07-22 06:51:00,18.458,18.492,18.365,18.476,500000.0
2008-07-22 06:52:00,18.393,18.404,18.393,18.404,100000.0
2008-07-22 06:53:00,18.459,18.496,18.354,18.354,550000.0
2008-07-22 06:54:00,18.437,18.437,18.314,18.371,400000.0
2008-07-22 06:55:00,18.422,18.426,18.326,18.374,250000.0
2008-07-22 06:56:00,18.423,18.423,18.276,18.354,550000.0
2008-07-22 06:57:00,18.336,18.474,18.336,18.396,400000.0
2008-07-22 06:58:00,18.426,18.426,18.331,18.331,200000.0
2008-07-22 06:59:00,18.379,18.477,18.343,18.352,650000.0
2008-07-22 07:00:00,18.439,18.458,18.332,18.439,350000.0
2008-07-22 07:01:00,18.424,18.493,18.365,18.392,450000.0
2008-07-22 07:02:00,18.343,18.389,18.343,18.389,100000.0
2008-07-22 07:03:00,18.443,18.471,18.37,18.411,400000.0
2008-07-22 07:04:00,18.428,18.485,18.339,18.341,500000.0
2008-07-22 07:05:00,18.428,18.483,18.328,18.345,500000.0
2008-07-22 07:06:00,18.45,18.45,18.371,18.398,350000.0
2008-07-22 07:07:00,18.426,18.48,18.359,18.441,500000.0
2008-07-22 07:08:00,18.464,18.472,18.371,18.371,250000.0
2008-07-22 07:09:00,18.347,18.468,18.347,18.347,400000.0
2008-07-22 07:10:00,18.468,18.468,18.33,18.417,350000.0
2008-07-22 07:11:00,18.429,18.429,18.337,18.337,100000.0
2008-07-22 07:12:00,18.459,18.476,18.383,18.383,250000.0
2008-07-22 07:14:00,18.355,18.455,18.355,18.388,400000.0
2008-07-22 07:15:00,18.483,18.483,18.364,18.417,350000.0
2008-07-22 07:16:00,18.472,18.472,18.331,18.455,350000.0
2008-07-22 07:17:00,18.386,18.429,18.324,18.377,500000.0
2008-07-22 07:18:00,18.459,18.459,18.328,18.405,550000.0
2008-07-22 07:19:00,18.487,18.51,18.388,18.454,550000.0
2008-07-22 07:20:00,18.445,18.465,18.372,18.453,350000.0
2008-07-22 07:21:00,18.377,18.377,18.377,18.377,50000.0
2008-07-22 07:23:00,18.453,18.453,18.415,18.452,350000.0
2008-07-22 07:24:00,18.425,18.467,18.338,18.418,350000.0
2008-07-22 07:25:00,18.428,18.443,18.331,18.357,550000.0
2008-07-22 07:26:00,18.419,18.432,18.364,18.364,400000.0
2008-07-22 07:27:00,18.461,18.461,18.324,18.382,500000.0
2008-07-22 07:28:00,18.42,18.451,18.357,18.414,400000.0
2008-07-22 07:29:00,18.41,18.439,18.37,18.37,400000.0
2008-07-22 07:30:00,18.398,18.454,18.342,18.342,450000.0
2008-07-22 07:31:00,18.388,18.522,18.38,18.383,550000.0
2008-07-22 07:32:00,18.4,18.494,18.372,18.453,550000.0
2008-07-22 07:33:00,18.444,18.469,18.362,18.362,350000.0
2008-07-22 07:34:00,18.418,18.476,18.395,18.431,450000.0
2008-07-22 07:35:00,18.467,18.467,18.378,18.445,250000.0
2008-07-22 07:36:00,18.384,18.487,18.35,18.35,500000.0
2008-07-22 07:37:00,18.434,18.505,18.367,18.367,350000.0
2008-07-22 07:38:00,18.373,18.442,18.307,18.442,450000.0
2008-07-22 07:39:00,18.435,18.481,18.324,18.457,400000.0
2008-07-22 07:40:00,18.453,18.455,18.313,18.455,350000.0
2008-07-22 07:41:00,18.403,18.453,18.321,18.347,400000.0
2008-07-22 07:42:00,18.465,18.465,18.333,18.381,350000.0
2008-07-22 07:43:00,18.465,18.482,18.416,18.416,150000.0
2008-07-22 07:44:00,18.467,18.467,18.349,18.359,550000.0
2008-07-22 07:45:00,18.479,18.526,18.404,18.404,350000.0
2008-07-22 07:46:00,18.472,18.472,18.326,18.428,550000.0
2008-07-22 07:47:00,18.425,18.444,18.321,18.444,250000.0
2008-07-22 07:48:00,18.34,18.447,18.323,18.445,550000.0
2008-07-22 07:49:00,18.461,18.493,18.363,18.453,550000.0
2008-07-22 07:50:00,18.486,18.52,18.399,18.459,450000.0
2008-07-22 07:51:00,18.443,18.466,18.443,18.444,250000.0
2008-07-22 07:52:00,18.465,18.465,18.465,18.465,50000.0
2008-07-22 07:53:00,18.478,18.478,18.374,18.418,400000.0
2008-07-22 07:54:00,18.455,18.493,18.393,18.41,350000.0
2008-07-22 07:56:00,18.415,18.499,18.383,18.407,300000.0
2008-07-22 07:57:00,18.399,18.399,18.381,18.393,150000.0
2008-07-22 07:58:00,18.417,18.487,18.37,18.437,500000.0
2008-07-22 07:59:00,18.43,18.504,18.393,18.393,450000.0
2008-07-22 08:00:00,18.389,18.544,18.389,18.457,350000.0
2008-07-22 08:01:00,18.409,18.515,18.409,18.515,350000.0
2008-07-22 08:02:00,18.505,18.505,18.494,18.494,100000.0
2008-07-22 08:03:00,18.453,18.513,18.403,18.403,450000.0
2008-07-22 08:04:00,18.401,18.49,18.401,18.424,350000.0
2008-07-22 08:06:00,18.465,18.493,18.415,18.463,400000.0
2008-07-22 08:07:00,18.494,18.501,18.383,18.468,450000.0
2008-07-22 08:08:00,18.424,18.529,18.394,18.489,400000.0
2008-07-22 08:10:00,18.518,18.531,18.408,18.492,400000.0
2008-07-22 08:11:00,18.399,18.509,18.359,18.4,500000.0
2008-07-22 08:12:00,18.46,18.473,18.398,18.428,400000.0
2008-07-22 08:13:00,18.468,18.468,18.316,18.316,350000.0
2008-07-22 08:14:00,18.462,18.518,18.373,18.518,400000.0
2008-07-22 08:15:00,18.44,18.478,18.364,18.364,400000.0
2008-07-22 08:16:00,18.472,18.486,18.341,18.341,350000.0
2008-07-22 08:17:00,18.44,18.48,18.358,18.48,500000.0
2008-07-22 08:18:00,18.471,18.501,18.34,18.43,500000.0
2008-07-22 08:19:00,18.433,18.476,18.378,18.394,400000.0
2008-07-22 08:20:00,18.358,18.452,18.335,18.452,400000.0
2008-07-22 08:22:00,18.413,18.491,18.377,18.491,550000.0
2008-07-22 08:23:00,18.428,18.472,18.402,18.472,200000.0
2008-07-22 08:24:00,18.413,18.45,18.365,18.365,350000.0
2008-07-22 08:25:00,18.441,18.469,18.387,18.398,400000.0
2008-07-22 08:26:00,18.399,18.471,18.323,18.471,400000.0
2008-07-22 08:27:00,18.406,18.495,18.396,18.458,400000.0
2008-07-22 08:28:00,18.427,18.439,18.369,18.401,450000.0
2008-07-22 08:29:00,18.407,18.51,18.407,18.431,400000.0
2008-07-22 08:30:00,18.392,18.542,18.392,18.507,500000.0
2008-07-22 08:31:00,18.486,18.513,18.415,18.433,450000.0
2008-07-22 08:33:00,18.355,18.469,18.355,18.455,450000.0
2008-07-22 08:34:00,18.451,18.498,18.35,18.498,450000.0
2008-07-22 08:35:00,18.469,18.47,18.348,18.441,550000.0
2008-07-22 08:36:00,18.367,18.423,18.367,18.367,350000.0
2008-07-22 08:37:00,18.406,18.493,18.403,18.403,350000.0
2008-07-22 08:38:00,18.511,18.511,18.383,18.419,400000.0
2008-07-22 08:39:00,18.424,18.512,18.385,18.477,500000.0
2008-07-22 08:40:00,18.509,18.509,18.378,18.48,350000.0
2008-07-22 08:41:00,18.413,18.526,18.413,18.497,500000.0
2008-07-22 08:42:00,18.5,18.536,18.394,18.491,350000.0
2008-07-22 08:43:00,18.424,18.528,18.424,18.493,350000.0
2008-07-22 08:44:00,18.535,18.587,18.439,18.532,550000.0
2008-07-22 08:45:00,18.487,18.527,18.412,18.449,350000.0
2008-07-22 08:46:00,18.521,18.558,18.415,18.422,550000.0
2008-07-22 08:47:00,18.481,18.59,18.463,18.544,550000.0
2008-07-22 08:48:00,18.566,18.566,18.431,18.515,350000.0
2008-07-22 08:50:00,18.486,18.608,18.463,18.472,550000.0
2008-07-22 08:51:00,18.475,18.535,18.459,18.515,450000.0
2008-07-22 08:52:00,18.547,18.587,18.51,18.571,350000.0
2008-07-22 08:53:00,18.485,18.561,18.412,18.509,400000.0
2008-07-22 08:54:00,18.55,18.55,18.392,18.442,400000.0
2008-07-22 08:55:00,18.518,18.576,18.439,18.479,450000.0
2008-07-22 08:56:00,18.475,18.516,18.417,18.465,400000.0
2008-07-22 08:57:00,18.493,18.562,18.482,18.489,350000.0
2008-07-22 08:58:00,18.533,18.562,18.473,18.501,500000.0
2008-07-22 09:00:00,18.545,18.56,18.45,18.548,1500000.0
2008-07-22 09:01:00,18.521,18.528,18.449,18.515,1250000.0
2008-07-22 09:02:00,18.54,18.549,18.407,18.407,350000.0
2008-07-22 09:03:00,18.449,18.557,18.429,18.557,350000.0
2008-07-22 09:04:00,18.545,18.62,18.509,18.527,450000.0
2008-07-22 09:05:00,18.526,18.588,18.443,18.554,400000.0
2008-07-22 09:06:00,18.543,18.604,18.465,18.497,450000.0
2008-07-22 09:07:00,18.506,18.54,18.47,18.482,350000.0
2008-07-22 09:08:00,18.452,18.568,18.452,18.559,400000.0
2008-07-22 09:09:00,18.567,18.582,18.45,18.563,350000.0
2008-07-22 09:10:00,18.494,18.576,18.459,18.511,450000.0
2008-07-22 09:11:00,18.541,18.573,18.459,18.531,350000.0
2008-07-22 09:12:00,18.475,18.566,18.417,18.509,550000.0
2008-07-22 09:13:00,18.565,18.616,18.476,18.597,550000.0
2008-07-22 09:14:00,18.455,18.553,18.455,18.522,400000.0
2008-07-22 09:15:00,18.597,18.597,18.489,18.519,500000.0
2008-07-22 09:16:00,18.589,18.606,18.501,18.591,400000.0
2008-07-22 09:17:00,18.511,18.585,18.49,18.579,400000.0
2008-07-22 09:18:00,18.571,18.597,18.461,18.546,500000.0
2008-07-22 09:19:00,18.582,18.624,18.495,18.51,500000.0
2008-07-22 09:20:00,18.5,18.553,18.453,18.532,350000.0
2008-07-22 09:21:00,18.549,18.572,18.492,18.53,450000.0
2008-07-22 09:22:00,18.569,18.628,18.496,18.516,400000.0
2008-07-22 09:23:00,18.527,18.556,18.44,18.556,400000.0
2008-07-22 09:24:00,18.536,18.593,18.511,18.511,350000.0
2008-07-22 09:25:00,18.517,18.59,18.455,18.493,350000.0
2008-07-22 09:26:00,18.48,18.556,18.423,18.556,350000.0
2008-07-22 09:27:00,18.567,18.595,18.455,18.493,550000.0
2008-07-22 09:28:00,18.484,18.552,18.474,18.487,1550000.0
2008-07-22 09:29:00,18.465,18.582,18.465,18.478,400000.0
2008-07-22 09:30:00,18.498,18.548,18.428,18.468,450000.0
2008-07-22 09:31:00,18.549,18.55,18.478,18.501,350000.0
2008-07-22 09:32:00,18.438,18.556,18.393,18.453,350000.0
2008-07-22 09:33:00,18.486,18.559,18.388,18.408,350000.0
2008-07-22 09:34:00,18.468,18.601,18.448,18.461,1950000.0
2008-07-22 09:36:00,18.548,18.566,18.472,18.552,400000.0
2008-07-22 09:37:00,18.533,18.546,18.435,18.518,450000.0
2008-07-22 09:38:00,18.507,18.565,18.477,18.534,550000.0
2008-07-22 09:39:00,18.499,18.583,18.464,18.464,550000.0
2008-07-22 09:40:00,18.542,18.567,18.465,18.567,500000.0
2008-07-22 09:41:00,18.477,18.542,18.434,18.434,450000.0
2008-07-22 09:42:00,18.456,18.563,18.456,18.563,450000.0
2008-07-22 09:43:00,18.536,18.613,18.492,18.608,550000.0
2008-07-22 09:44:00,18.492,18.57,18.492,18.57,450000.0
2008-07-22 09:45:00,18.593,18.643,18.517,18.593,350000.0
2008-07-22 09:46:00,18.632,18.634,18.495,18.532,450000.0
2008-07-22 09:47:00,18.579,18.619,18.459,18.619,400000.0
2008-07-22 09:48:00,18.573,18.591,18.459,18.509,450000.0
2008-07-22 09:49:00,18.624,18.624,18.507,18.601,400000.0
2008-07-22 09:50:00,18.533,18.618,18.49,18.574,350000.0
2008-07-22 09:51:00,18.553,18.604,18.465,18.557,400000.0
2008-07-22 09:52:00,18.573,18.641,18.493,18.593,400000.0
2008-07-22 09:53:00,18.594,18.606,18.505,18.59,300000.0
2008-07-22 09:54:00,18.518,18.616,18.465,18.578,750000.0
2008-07-22 09:55:00,18.532,18.648,18.532,18.639,450000.0
2008-07-22 09:56:00,18.562,18.59,18.494,18.573,450000.0
2008-07-22 09:57:00,18.512,18.591,18.469,18.566,450000.0
2008-07-22 09:58:00,18.549,18.609,18.516,18.516,400000.0
2008-07-22 09:59:00,18.527,18.676,18.527,18.591,400000.0
2008-07-22 10:00:00,18.61,18.61,18.482,18.482,350000.0
2008-07-22 10:01:00,18.533,18.619,18.52,18.531,350000.0
2008-07-22 10:02:00,18.614,18.621,18.493,18.621,450000.0
2008-07-22 10:03:00,18.563,18.612,18.462,18.495,500000.0
2008-07-22 10:04:00,18.545,18.611,18.523,18.57,550000.0
2008-07-22 10:05:00,18.578,18.629,18.545,18.554,350000.0
2008-07-22 10:06:00,18.5,18.56,18.499,18.549,500000.0
2008-07-22 10:07:00,18.613,18.613,18.531,18.593,400000.0
2008-07-22 10:08:00,18.58,18.588,18.499,18.536,550000.0
2008-07-22 10:09:00,18.556,18.615,18.473,18.532,350000.0
2008-07-22 10:10:00,18.563,18.617,18.468,18.488,650000.0
2008-07-22 10:11:00,18.586,18.586,18.462,18.58,400000.0
2008-07-22 10:12:00,18.572,18.572,18.432,18.474,550000.0
2008-07-22 10:13:00,18.51,18.597,18.485,18.513,350000.0
2008-07-22 10:15:00,18.519,18.622,18.47,18.53,350000.0
2008-07-22 10:16:00,18.52,18.605,18.48,18.492,550000.0
2008-07-22 10:17:00,18.612,18.612,18.484,18.484,500000.0
2008-07-22 10:18:00,18.622,18.65,18.512,18.542,550000.0
2008-07-22 10:19:00,18.599,18.606,18.492,18.606,550000.0
2008-07-22 10:20:00,18.527,18.621,18.522,18.588,350000.0
2008-07-22 10:21:00,18.571,18.593,18.481,18.559,350000.0
2008-07-22 10:22:00,18.564,18.605,18.5,18.605,500000.0
2008-07-22 10:23:00,18.621,18.672,18.504,18.628,400000.0
2008-07-22 10:24:00,18.516,18.594,18.461,18.594,500000.0
2008-07-22 10:25:00,18.551,18.576,18.452,18.477,500000.0
2008-07-22 10:26:00,18.501,18.598,18.465,18.594,350000.0
2008-07-22 10:27:00,18.546,18.592,18.479,18.486,400000.0
2008-07-22 10:28:00,18.57,18.604,18.488,18.54,600000.0
2008-07-22 10:29:00,18.555,18.605,18.469,18.469,350000.0
2008-07-22 10:30:00,18.604,18.604,18.509,18.516,400000.0
2008-07-22 10:31:00,18.598,18.598,18.478,18.527,550000.0
2008-07-22 10:32:00,18.57,18.612,18.497,18.612,650000.0
2008-07-22 10:33:00,18.508,18.598,18.488,18.488,450000.0
2008-07-22 10:34:00,18.518,18.608,18.472,18.527,450000.0
2008-07-22 10:35:00,18.548,18.578,18.473,18.473,450000.0
2008-07-22 10:36:00,18.617,18.617,18.493,18.601,400000.0
2008-07-22 10:37:00,18.488,18.602,18.484,18.577,400000.0
2008-07-22 10:38:00,18.575,18.595,18.469,18.573,550000.0
2008-07-22 10:39:00,18.518,18.65,18.495,18.629,350000.0
2008-07-22 10:40:00,18.522,18.587,18.423,18.544,550000.0
2008-07-22 10:41:00,18.559,18.559,18.438,18.533,400000.0
2008-07-22 10:42:00,18.539,18.603,18.488,18.543,400000.0
2008-07-22 10:45:00,18.503,18.562,18.503,18.542,350000.0
2008-07-22 10:46:00,18.468,18.596,18.467,18.467,600000.0
2008-07-22 10:47:00,18.542,18.542,18.442,18.458,400000.0
2008-07-22 10:48:00,18.49,18.625,18.463,18.477,550000.0
2008-07-22 10:49:00,18.512,18.56,18.448,18.537,500000.0
2008-07-22 10:50:00,18.569,18.61,18.469,18.481,450000.0
2008-07-22 10:51:00,18.497,18.594,18.467,18.594,350000.0
2008-07-22 10:52:00,18.485,18.609,18.48,18.518,550000.0
2008-07-22 10:53:00,18.593,18.593,18.485,18.573,350000.0
2008-07-22 10:54:00,18.545,18.587,18.43,18.587,400000.0
2008-07-22 10:55:00,18.525,18.615,18.466,18.505,350000.0
2008-07-22 10:56:00,18.505,18.573,18.45,18.527,450000.0
2008-07-22 10:57:00,18.534,18.555,18.483,18.483,400000.0
2008-07-22 10:58:00,18.559,18.599,18.469,18.599,450000.0
2008-07-22 10:59:00,18.581,18.596,18.461,18.51,350000.0
2008-07-22 11:00:00,18.515,18.604,18.499,18.513,400000.0
2008-07-22 11:01:00,18.51,18.575,18.412,18.575,450000.0
2008-07-22 11:02:00,18.573,18.592,18.454,18.519,350000.0
2008-07-22 11:03:00,18.485,18.604,18.485,18.51,400000.0
2008-07-22 11:04:00,18.583,18.583,18.426,18.574,500000.0
2008-07-22 11:05:00,18.527,18.581,18.493,18.562,400000.0
2008-07-22 11:06:00,18.477,18.543,18.432,18.53,400000.0
2008-07-22 11:07:00,18.543,18.561,18.424,18.424,400000.0
2008-07-22 11:08:00,18.485,18.575,18.442,18.526,500000.0
2008-07-22 11:09:00,18.552,18.567,18.431,18.567,500000.0
2008-07-22 11:10:00,18.455,18.602,18.455,18.546,450000.0
2008-07-22 11:11:00,18.503,18.605,18.488,18.581,400000.0
2008-07-22 11:12:00,18.455,18.552,18.402,18.455,600000.0
2008-07-22 11:13:00,18.542,18.586,18.502,18.554,500000.0
2008-07-22 11:14:00,18.554,18.554,18.415,18.447,350000.0
2008-07-22 11:15:00,18.542,18.573,18.457,18.553,550000.0
2008-07-22 11:16:00,18.588,18.606,18.46,18.599,550000.0
2008-07-22 11:17:00,18.587,18.601,18.438,18.552,700000.0
2008-07-22 11:18:00,18.551,18.557,18.438,18.488,400000.0
2008-07-22 11:19:00,18.521,18.574,18.478,18.499,450000.0
2008-07-22 11:20:00,18.58,18.588,18.498,18.588,500000.0
2008-07-22 11:21:00,18.479,18.596,18.445,18.445,450000.0
2008-07-22 11:22:00,18.511,18.587,18.479,18.531,500000.0
2008-07-22 11:23:00,18.468,18.564,18.453,18.549,400000.0
2008-07-22 11:24:00,18.461,18.518,18.431,18.446,400000.0
2008-07-22 11:25:00,18.462,18.574,18.462,18.573,350000.0
2008-07-22 11:26:00,18.486,18.55,18.426,18.476,550000.0
2008-07-22 11:27:00,18.578,18.588,18.459,18.561,450000.0
2008-07-22 11:28:00,18.476,18.596,18.476,18.582,500000.0
2008-07-22 11:29:00,18.506,18.66,18.503,18.602,600000.0
2008-07-22 11:30:00,18.507,18.592,18.483,18.512,400000.0
2008-07-22 11:31:00,18.548,18.569,18.453,18.545,550000.0
2008-07-22 11:32:00,18.604,18.604,18.486,18.559,650000.0
2008-07-22 11:33:00,18.462,18.645,18.462,18.573,550000.0
2008-07-22 11:34:00,18.54,18.62,18.471,18.571,450000.0
2008-07-22 11:35:00,18.569,18.585,18.499,18.583,400000.0
2008-07-22 11:36:00,18.499,18.604,18.484,18.485,400000.0
2008-07-22 11:37:00,18.547,18.598,18.488,18.569,450000.0
2008-07-22 11:38:00,18.451,18.642,18.451,18.514,400000.0
2008-07-22 11:39:00,18.48,18.615,18.48,18.521,550000.0
2008-07-22 11:40:00,18.581,18.584,18.466,18.466,500000.0
2008-07-22 11:42:00,18.475,18.597,18.475,18.566,350000.0
2008-07-22 11:43:00,18.564,18.59,18.47,18.52,550000.0
2008-07-22 11:44:00,18.531,18.536,18.42,18.531,550000.0
2008-07-22 11:45:00,18.538,18.599,18.504,18.588,350000.0
2008-07-22 11:46:00,18.55,18.581,18.475,18.51,350000.0
2008-07-22 11:47:00,18.593,18.593,18.462,18.479,400000.0
2008-07-22 11:48:00,18.505,18.571,18.444,18.46,550000.0
2008-07-22 11:49:00,18.532,18.613,18.469,18.556,400000.0
2008-07-22 11:50:00,18.588,18.589,18.478,18.48,350000.0
2008-07-22 11:51:00,18.526,18.604,18.462,18.462,450000.0
2008-07-22 11:52:00,18.481,18.592,18.481,18.592,500000.0
2008-07-22 11:53:00,18.484,18.539,18.46,18.46,500000.0
2008-07-22 11:54:00,18.456,18.599,18.456,18.578,650000.0
2008-07-22 11:55:00,18.598,18.612,18.465,18.472,400000.0
2008-07-22 11:56:00,18.496,18.604,18.496,18.53,400000.0
2008-07-22 11:57:00,18.54,18.613,18.459,18.489,550000.0
2008-07-22 11:58:00,18.582,18.597,18.496,18.565,450000.0
2008-07-22 11:59:00,18.595,18.606,18.458,18.458,550000.0
2008-07-22 12:00:00,18.546,18.629,18.521,18.624,450000.0
2008-07-22 12:01:00,18.611,18.613,18.5,18.592,500000.0
2008-07-22 12:02:00,18.601,18.601,18.484,18.506,500000.0
2008-07-22 12:03:00,18.461,18.666,18.461,18.587,450000.0
2008-07-22 12:04:00,18.586,18.586,18.436,18.464,550000.0
2008-07-22 12:05:00,18.491,18.577,18.427,18.526,450000.0
2008-07-22 12:06:00,18.531,18.585,18.449,18.478,400000.0
2008-07-22 12:07:00,18.455,18.592,18.455,18.466,350000.0
2008-07-22 12:08:00,18.566,18.566,18.451,18.459,500000.0
2008-07-22 12:09:00,18.493,18.59,18.436,18.59,550000.0
2008-07-22 12:10:00,18.609,18.609,18.541,18.589,350000.0
2008-07-22 12:11:00,18.502,18.587,18.482,18.5,350000.0
2008-07-22 12:12:00,18.477,18.605,18.468,18.563,550000.0
2008-07-22 12:13:00,18.617,18.617,18.47,18.597,350000.0
2008-07-22 12:14:00,18.523,18.582,18.474,18.498,450000.0
2008-07-22 12:15:00,18.6,18.623,18.515,18.585,350000.0
2008-07-22 12:16:00,18.515,18.583,18.442,18.561,450000.0
2008-07-22 12:17:00,18.588,18.588,18.453,18.485,400000.0
2008-07-22 12:18:00,18.476,18.598,18.463,18.546,350000.0
2008-07-22 12:19:00,18.518,18.573,18.468,18.468,550000.0
2008-07-22 12:20:00,18.591,18.593,18.521,18.521,350000.0
2008-07-22 12:21:00,18.536,18.636,18.536,18.546,450000.0
2008-07-22 12:22:00,18.579,18.592,18.467,18.553,450000.0
2008-07-22 12:23:00,18.604,18.636,18.503,18.553,550000.0
2008-07-22 12:24:00,18.528,18.626,18.454,18.564,500000.0
2008-07-22 12:26:00,18.528,18.568,18.458,18.51,550000.0
2008-07-22 12:27:00,18.538,18.561,18.391,18.561,500000.0
2008-07-22 12:28:00,18.44,18.547,18.434,18.445,350000.0
2008-07-22 12:29:00,18.498,18.566,18.438,18.481,400000.0
2008-07-22 12:30:00,18.48,18.564,18.447,18.564,400000.0
2008-07-22 12:31:00,18.535,18.565,18.51,18.54,350000.0
2008-07-22 12:32:00,18.463,18.595,18.463,18.55,450000.0
2008-07-22 12:33:00,18.434,18.554,18.434,18.52,450000.0
2008-07-22 12:34:00,18.573,18.576,18.475,18.576,350000.0
2008-07-22 12:35:00,18.501,18.553,18.433,18.528,550000.0
2008-07-22 12:36:00,18.541,18.575,18.461,18.542,550000.0
2008-07-22 12:37:00,18.585,18.585,18.475,18.552,400000.0
2008-07-22 12:38:00,18.486,18.604,18.486,18.604,400000.0
2008-07-22 12:39:00,18.493,18.564,18.466,18.5,550000.0
2008-07-22 12:40:00,18.446,18.592,18.446,18.49,450000.0
2008-07-22 12:41:00,18.573,18.573,18.447,18.541,450000.0
2008-07-22 12:42:00,18.534,18.564,18.429,18.429,500000.0
2008-07-22 12:43:00,18.597,18.64,18.489,18.489,350000.0
2008-07-22 12:44:00,18.479,18.561,18.44,18.481,350000.0
2008-07-22 12:45:00,18.47,18.598,18.47,18.499,400000.0
2008-07-22 12:46:00,18.448,18.563,18.448,18.49,400000.0
2008-07-22 12:47:00,18.553,18.553,18.472,18.505,350000.0
2008-07-22 12:48:00,18.511,18.56,18.457,18.468,500000.0
2008-07-22 12:49:00,18.467,18.547,18.393,18.46,400000.0
2008-07-22 12:50:00,18.47,18.582,18.463,18.553,450000.0
2008-07-22 12:51:00,18.511,18.561,18.43,18.43,450000.0
2008-07-22 12:52:00,18.557,18.589,18.454,18.464,350000.0
2008-07-22 12:53:00,18.457,18.581,18.442,18.581,400000.0
2008-07-22 12:54:00,18.522,18.592,18.47,18.555,400000.0
2008-07-22 12:55:00,18.537,18.546,18.412,18.487,400000.0
2008-07-22 12:56:00,18.575,18.575,18.452,18.564,450000.0
2008-07-22 12:57:00,18.521,18.587,18.473,18.546,400000.0
2008-07-22 12:58:00,18.45,18.569,18.417,18.569,400000.0
2008-07-22 12:59:00,18.481,18.594,18.479,18.479,350000.0
2008-07-22 13:00:00,18.44,18.588,18.44,18.499,550000.0
2008-07-22 13:01:00,18.544,18.556,18.439,18.532,400000.0
2008-07-22 13:02:00,18.575,18.581,18.489,18.528,500000.0
2008-07-22 13:03:00,18.492,18.557,18.444,18.557,350000.0
2008-07-22 13:04:00,18.446,18.577,18.446,18.542,450000.0
2008-07-22 13:05:00,18.503,18.593,18.429,18.532,400000.0
2008-07-22 13:06:00,18.587,18.621,18.471,18.514,450000.0
2008-07-22 13:07:00,18.518,18.586,18.49,18.586,450000.0
2008-07-22 13:08:00,18.526,18.567,18.457,18.557,350000.0
2008-07-22 13:09:00,18.564,18.594,18.471,18.504,400000.0
2008-07-22 13:10:00,18.461,18.599,18.442,18.599,500000.0
2008-07-22 13:11:00,18.571,18.589,18.495,18.567,400000.0
2008-07-22 13:12:00,18.581,18.608,18.495,18.579,350000.0
2008-07-22 13:13:00,18.517,18.6,18.465,18.59,550000.0
2008-07-22 13:14:00,18.498,18.663,18.498,18.585,400000.0
2008-07-22 13:15:00,18.572,18.572,18.491,18.496,450000.0
2008-07-22 13:16:00,18.595,18.599,18.415,18.55,500000.0
2008-07-22 13:17:00,18.526,18.595,18.453,18.585,450000.0
2008-07-22 13:18:00,18.583,18.583,18.453,18.506,350000.0
2008-07-22 13:19:00,18.595,18.641,18.508,18.519,700000.0
2008-07-22 13:20:00,18.564,18.625,18.489,18.513,800000.0
2008-07-22 13:21:00,18.532,18.598,18.485,18.579,400000.0
2008-07-22 13:22:00,18.492,18.626,18.492,18.52,550000.0
2008-07-22 13:23:00,18.563,18.581,18.466,18.498,450000.0
2008-07-22 13:24:00,18.503,18.589,18.503,18.589,350000.0
2008-07-22 13:25:00,18.516,18.662,18.516,18.606,450000.0
2008-07-22 13:26:00,18.593,18.593,18.481,18.524,400000.0
2008-07-22 13:27:00,18.495,18.626,18.495,18.535,500000.0
2008-07-22 13:28:00,18.59,18.638,18.524,18.524,400000.0
2008-07-22 13:29:00,18.562,18.594,18.46,18.564,400000.0
2008-07-22 13:30:00,18.488,18.571,18.488,18.567,450000.0
2008-07-22 13:31:00,18.572,18.612,18.473,18.559,550000.0
2008-07-22 13:32:00,18.573,18.573,18.48,18.559,400000.0
2008-07-22 13:33:00,18.537,18.611,18.471,18.523,350000.0
2008-07-22 13:34:00,18.458,18.626,18.458,18.596,700000.0
2008-07-22 13:35:00,18.516,18.586,18.479,18.586,550000.0
2008-07-22 13:36:00,18.514,18.633,18.511,18.583,650000.0
2008-07-22 13:37:00,18.514,18.578,18.478,18.487,400000.0
2008-07-22 13:38:00,18.482,18.605,18.482,18.597,350000.0
2008-07-22 13:39:00,18.527,18.629,18.527,18.537,600000.0
2008-07-22 13:40:00,18.63,18.631,18.501,18.589,500000.0
2008-07-22 13:41:00,18.514,18.606,18.512,18.523,400000.0
2008-07-22 13:42:00,18.527,18.587,18.471,18.494,350000.0
2008-07-22 13:43:00,18.604,18.615,18.471,18.526,750000.0
2008-07-22 13:44:00,18.506,18.637,18.506,18.523,450000.0
2008-07-22 13:45:00,18.515,18.604,18.461,18.581,350000.0
2008-07-22 13:46:00,18.565,18.613,18.501,18.586,350000.0
2008-07-22 13:47:00,18.607,18.607,18.506,18.592,400000.0
2008-07-22 13:48:00,18.617,18.617,18.558,18.604,350000.0
2008-07-22 13:49:00,18.536,18.588,18.492,18.493,350000.0
2008-07-22 13:50:00,18.543,18.674,18.52,18.523,550000.0
2008-07-22 13:51:00,18.585,18.684,18.524,18.524,350000.0
2008-07-22 13:52:00,18.613,18.62,18.541,18.541,400000.0
2008-07-22 13:53:00,18.648,18.648,18.524,18.605,400000.0
2008-07-22 13:54:00,18.54,18.643,18.463,18.593,400000.0
2008-07-22 13:55:00,18.619,18.624,18.502,18.502,350000.0
2008-07-22 13:56:00,18.547,18.625,18.491,18.618,400000.0
2008-07-22 13:57:00,18.626,18.626,18.469,18.546,400000.0
2008-07-22 13:58:00,18.516,18.629,18.497,18.528,550000.0
2008-07-22 13:59:00,18.607,18.607,18.503,18.591,350000.0
2008-07-22 14:00:00,18.524,18.593,18.451,18.55,450000.0
2008-07-22 14:01:00,18.58,18.58,18.478,18.559,400000.0
2008-07-22 14:02:00,18.482,18.597,18.482,18.518,400000.0
2008-07-22 14:03:00,18.481,18.564,18.481,18.555,350000.0
2008-07-22 14:04:00,18.547,18.555,18.445,18.527,400000.0
2008-07-22 14:05:00,18.568,18.576,18.414,18.576,400000.0
2008-07-22 14:06:00,18.512,18.594,18.509,18.509,450000.0
2008-07-22 14:07:00,18.565,18.603,18.465,18.603,350000.0
2008-07-22 14:08:00,18.516,18.602,18.441,18.543,400000.0
2008-07-22 14:09:00,18.552,18.552,18.431,18.474,400000.0
2008-07-22 14:10:00,18.5,18.592,18.45,18.592,400000.0
2008-07-22 14:11:00,18.597,18.597,18.468,18.498,500000.0
2008-07-22 14:12:00,18.474,18.531,18.474,18.495,350000.0
2008-07-22 14:13:00,18.506,18.624,18.506,18.528,450000.0
2008-07-22 14:14:00,18.491,18.584,18.491,18.513,350000.0
2008-07-22 14:15:00,18.535,18.549,18.447,18.501,350000.0
2008-07-22 14:16:00,18.57,18.584,18.464,18.561,500000.0
2008-07-22 14:17:00,18.506,18.585,18.462,18.526,400000.0
2008-07-22 14:18:00,18.48,18.528,18.451,18.482,400000.0
2008-07-22 14:19:00,18.56,18.569,18.391,18.407,700000.0
2008-07-22 14:20:00,18.528,18.564,18.44,18.534,500000.0
2008-07-22 14:21:00,18.578,18.578,18.434,18.503,400000.0
2008-07-22 14:22:00,18.573,18.573,18.455,18.534,400000.0
2008-07-22 14:23:00,18.531,18.567,18.435,18.487,450000.0
2008-07-22 14:24:00,18.542,18.569,18.475,18.541,400000.0
2008-07-22 14:25:00,18.454,18.585,18.42,18.441,350000.0
2008-07-22 14:26:00,18.592,18.636,18.499,18.578,500000.0
2008-07-22 14:27:00,18.468,18.559,18.422,18.475,550000.0
2008-07-22 14:28:00,18.565,18.596,18.435,18.474,450000.0
2008-07-22 14:29:00,18.469,18.557,18.459,18.459,550000.0
2008-07-22 14:30:00,18.508,18.535,18.384,18.408,350000.0
2008-07-22 14:31:00,18.528,18.534,18.436,18.472,400000.0
2008-07-22 14:32:00,18.423,18.549,18.423,18.509,550000.0
2008-07-22 14:33:00,18.496,18.555,18.421,18.421,650000.0
2008-07-22 14:34:00,18.547,18.547,18.454,18.515,350000.0
2008-07-22 14:35:00,18.489,18.547,18.425,18.529,350000.0
2008-07-22 14:36:00,18.525,18.553,18.427,18.501,400000.0
2008-07-22 14:37:00,18.433,18.526,18.394,18.522,400000.0
2008-07-22 14:38:00,18.498,18.505,18.364,18.414,500000.0
2008-07-22 14:39:00,18.417,18.485,18.353,18.393,500000.0
2008-07-22 14:40:00,18.398,18.5,18.36,18.486,400000.0
2008-07-22 14:41:00,18.471,18.479,18.412,18.459,350000.0
2008-07-22 14:42:00,18.432,18.458,18.311,18.345,500000.0
2008-07-22 14:43:00,18.463,18.477,18.387,18.477,350000.0
2008-07-22 14:44:00,18.358,18.515,18.358,18.44,350000.0
2008-07-22 14:45:00,18.444,18.456,18.392,18.404,400000.0
2008-07-22 14:46:00,18.464,18.464,18.347,18.389,450000.0
2008-07-22 14:47:00,18.374,18.512,18.374,18.481,550000.0
2008-07-22 14:48:00,18.46,18.478,18.385,18.385,400000.0
2008-07-22 14:49:00,18.454,18.493,18.375,18.41,400000.0
2008-07-22 14:50:00,18.474,18.484,18.362,18.412,500000.0
2008-07-22 14:51:00,18.393,18.513,18.376,18.387,400000.0
2008-07-22 14:52:00,18.414,18.488,18.36,18.385,500000.0
2008-07-22 14:53:00,18.443,18.48,18.349,18.48,450000.0
2008-07-22 14:54:00,18.473,18.473,18.346,18.362,550000.0
2008-07-22 14:55:00,18.47,18.499,18.374,18.465,400000.0
2008-07-22 14:56:00,18.487,18.523,18.451,18.485,450000.0
2008-07-22 14:57:00,18.431,18.481,18.369,18.41,400000.0
2008-07-22 14:58:00,18.472,18.48,18.343,18.477,450000.0
2008-07-22 14:59:00,18.496,18.523,18.43,18.491,350000.0
2008-07-22 15:00:00,18.397,18.508,18.378,18.508,350000.0
2008-07-22 15:01:00,18.493,18.493,18.377,18.451,450000.0
2008-07-22 15:02:00,18.458,18.506,18.329,18.428,400000.0
2008-07-22 15:03:00,18.418,18.466,18.379,18.379,500000.0
2008-07-22 15:04:00,18.399,18.435,18.354,18.4,350000.0
2008-07-22 15:05:00,18.395,18.474,18.353,18.385,550000.0
2008-07-22 15:06:00,18.439,18.446,18.339,18.35,500000.0
2008-07-22 15:07:00,18.446,18.505,18.392,18.408,500000.0
2008-07-22 15:08:00,18.368,18.509,18.368,18.41,350000.0
2008-07-22 15:09:00,18.362,18.508,18.359,18.408,450000.0
2008-07-22 15:10:00,18.393,18.539,18.393,18.438,500000.0
2008-07-22 15:11:00,18.401,18.45,18.332,18.332,400000.0
2008-07-22 15:12:00,18.464,18.488,18.366,18.377,500000.0
2008-07-22 15:13:00,18.378,18.435,18.378,18.418,350000.0
2008-07-22 15:14:00,18.479,18.479,18.33,18.438,400000.0
2008-07-22 15:15:00,18.485,18.512,18.449,18.449,350000.0
2008-07-22 15:16:00,18.509,18.548,18.473,18.49,500000.0
2008-07-22 15:17:00,18.487,18.513,18.413,18.436,550000.0
2008-07-22 15:18:00,18.485,18.534,18.416,18.525,400000.0
2008-07-22 15:19:00,18.448,18.526,18.407,18.516,350000.0
2008-07-22 15:20:00,18.398,18.517,18.377,18.377,550000.0
2008-07-22 15:21:00,18.388,18.498,18.388,18.423,350000.0
2008-07-22 15:22:00,18.508,18.508,18.461,18.504,400000.0
2008-07-22 15:23:00,18.489,18.49,18.426,18.49,350000.0
2008-07-22 15:24:00,18.473,18.55,18.399,18.491,500000.0
2008-07-22 15:25:00,18.467,18.508,18.411,18.411,350000.0
2008-07-22 15:26:00,18.502,18.541,18.418,18.418,550000.0
2008-07-22 15:27:00,18.488,18.503,18.414,18.464,400000.0
2008-07-22 15:28:00,18.49,18.532,18.4,18.4,450000.0
2008-07-22 15:29:00,18.472,18.513,18.366,18.423,500000.0
2008-07-22 15:30:00,18.403,18.51,18.403,18.434,350000.0
2008-07-22 15:31:00,18.394,18.53,18.394,18.421,550000.0
2008-07-22 15:32:00,18.502,18.52,18.406,18.493,350000.0
2008-07-22 15:33:00,18.417,18.547,18.401,18.525,350000.0
2008-07-22 15:34:00,18.441,18.553,18.441,18.546,350000.0
2008-07-22 15:35:00,18.51,18.517,18.408,18.482,600000.0
2008-07-22 15:36:00,18.492,18.512,18.393,18.393,350000.0
2008-07-22 15:37:00,18.497,18.544,18.436,18.479,550000.0
2008-07-22 15:38:00,18.467,18.475,18.381,18.475,350000.0
2008-07-22 15:39:00,18.397,18.491,18.369,18.369,550000.0
2008-07-22 15:40:00,18.459,18.537,18.363,18.507,550000.0
2008-07-22 15:41:00,18.501,18.519,18.413,18.47,450000.0
2008-07-22 15:42:00,18.465,18.492,18.378,18.492,400000.0
2008-07-22 15:43:00,18.37,18.456,18.367,18.367,350000.0
2008-07-22 15:44:00,18.364,18.487,18.364,18.444,450000.0
2008-07-22 15:45:00,18.492,18.492,18.347,18.408,350000.0
2008-07-22 15:46:00,18.496,18.498,18.38,18.463,500000.0
2008-07-22 15:47:00,18.366,18.461,18.328,18.328,350000.0
2008-07-22 15:48:00,18.365,18.459,18.365,18.373,550000.0
2008-07-22 15:49:00,18.416,18.474,18.372,18.444,400000.0
2008-07-22 15:50:00,18.394,18.446,18.357,18.365,350000.0
2008-07-22 15:51:00,18.48,18.48,18.359,18.472,450000.0
2008-07-22 15:52:00,18.458,18.478,18.335,18.391,450000.0
2008-07-22 15:53:00,18.394,18.487,18.367,18.367,450000.0
2008-07-22 15:54:00,18.379,18.49,18.379,18.465,350000.0
2008-07-22 15:55:00,18.349,18.391,18.277,18.322,400000.0
2008-07-22 15:56:00,18.294,18.393,18.284,18.29,550000.0
2008-07-22 15:57:00,18.289,18.381,18.289,18.353,350000.0
2008-07-22 15:58:00,18.237,18.358,18.203,18.307,750000.0
2008-07-22 15:59:00,18.377,18.377,18.279,18.348,550000.0
2008-07-22 16:00:00,18.301,18.353,18.247,18.318,350000.0
2008-07-22 16:01:00,18.347,18.347,18.196,18.196,350000.0
2008-07-22 16:02:00,18.31,18.317,18.194,18.228,550000.0
2008-07-22 16:03:00,18.205,18.26,18.125,18.125,350000.0
2008-07-22 16:04:00,18.183,18.183,18.066,18.119,350000.0
2008-07-22 16:05:00,18.099,18.238,18.072,18.238,400000.0
2008-07-22 16:06:00,18.271,18.271,18.136,18.235,500000.0
2008-07-22 16:07:00,18.244,18.285,18.138,18.138,500000.0
2008-07-22 16:08:00,18.232,18.343,18.201,18.224,550000.0
2008-07-22 16:09:00,18.286,18.286,18.152,18.209,350000.0
2008-07-22 16:10:00,18.197,18.256,18.115,18.211,350000.0
2008-07-22 16:11:00,18.25,18.271,18.166,18.221,400000.0
2008-07-22 16:12:00,18.147,18.251,18.147,18.198,400000.0
2008-07-22 16:13:00,18.176,18.28,18.157,18.232,400000.0
2008-07-22 16:14:00,18.197,18.299,18.187,18.299,400000.0
2008-07-22 16:15:00,18.205,18.273,18.173,18.173,500000.0
2008-07-22 16:16:00,18.275,18.283,18.184,18.283,350000.0
2008-07-22 16:17:00,18.255,18.274,18.147,18.19,350000.0
2008-07-22 16:18:00,18.226,18.282,18.155,18.173,350000.0
2008-07-22 16:19:00,18.172,18.269,18.172,18.174,550000.0
2008-07-22 16:20:00,18.229,18.259,18.095,18.133,350000.0
2008-07-22 16:21:00,18.099,18.245,18.088,18.128,500000.0
2008-07-22 16:22:00,18.217,18.266,18.157,18.206,350000.0
2008-07-22 16:23:00,18.117,18.27,18.117,18.244,550000.0
2008-07-22 16:24:00,18.208,18.291,18.155,18.155,350000.0
2008-07-22 16:25:00,18.286,18.286,18.13,18.199,450000.0
2008-07-22 16:26:00,18.186,18.256,18.176,18.178,500000.0
2008-07-22 16:27:00,18.15,18.314,18.15,18.179,550000.0
2008-07-22 16:28:00,18.168,18.226,18.129,18.183,350000.0
2008-07-22 16:29:00,18.174,18.271,18.136,18.225,450000.0
2008-07-22 16:30:00,18.231,18.263,18.156,18.19,500000.0
2008-07-22 16:31:00,18.23,18.252,18.13,18.181,350000.0
2008-07-22 16:32:00,18.306,18.306,18.184,18.184,500000.0
2008-07-22 16:33:00,18.265,18.28,18.137,18.176,400000.0
2008-07-22 16:34:00,18.264,18.264,18.12,18.142,400000.0
2008-07-22 16:35:00,18.171,18.292,18.171,18.179,450000.0
2008-07-22 16:36:00,18.16,18.293,18.16,18.212,500000.0
2008-07-22 16:37:00,18.164,18.286,18.158,18.184,350000.0
2008-07-22 16:38:00,18.283,18.288,18.204,18.204,550000.0
2008-07-22 16:39:00,18.155,18.287,18.155,18.209,400000.0
2008-07-22 16:40:00,18.297,18.322,18.171,18.187,550000.0
2008-07-22 16:41:00,18.242,18.243,18.132,18.157,550000.0
2008-07-22 16:42:00,18.234,18.261,18.135,18.135,500000.0
2008-07-22 16:43:00,18.141,18.268,18.115,18.139,350000.0
2008-07-22 16:44:00,18.126,18.23,18.126,18.144,350000.0
2008-07-22 16:45:00,18.176,18.243,18.111,18.111,550000.0
2008-07-22 16:46:00,18.237,18.258,18.124,18.179,500000.0
2008-07-22 16:47:00,18.23,18.23,18.091,18.109,500000.0
2008-07-22 16:48:00,18.18,18.205,18.082,18.163,350000.0
2008-07-22 16:49:00,18.059,18.188,17.97,17.97,400000.0
2008-07-22 16:50:00,18.041,18.141,17.965,18.067,500000.0
2008-07-22 16:51:00,18.018,18.167,18.018,18.055,400000.0
2008-07-22 16:52:00,18.025,18.093,18.002,18.077,500000.0
2008-07-22 16:53:00,18.022,18.096,17.961,18.026,550000.0
2008-07-22 16:54:00,18.008,18.127,17.983,18.115,550000.0
2008-07-22 16:55:00,18.071,18.108,17.998,18.068,600000.0
2008-07-22 16:56:00,18.093,18.118,18.003,18.01,550000.0
2008-07-22 16:57:00,18.071,18.104,17.978,18.018,350000.0
2008-07-22 16:58:00,18.015,18.159,18.003,18.003,550000.0
2008-07-22 16:59:00,18.015,18.143,17.999,18.048,350000.0
2008-07-22 17:00:00,17.967,18.119,17.967,18.103,450000.0
2008-07-22 17:01:00,18.134,18.134,18.02,18.112,350000.0
2008-07-22 17:02:00,18.074,18.111,17.976,17.999,350000.0
2008-07-22 17:03:00,18.11,18.11,18.046,18.06,450000.0
2008-07-22 17:04:00,18.038,18.118,18.038,18.077,400000.0
2008-07-22 17:05:00,18.001,18.075,17.986,18.073,550000.0
2008-07-22 17:06:00,17.99,18.078,17.964,17.964,350000.0
2008-07-22 17:07:00,17.986,18.09,17.963,18.079,350000.0
2008-07-22 17:08:00,18.055,18.104,18.015,18.085,550000.0
2008-07-22 17:09:00,18.007,18.123,18.007,18.094,450000.0
2008-07-22 17:10:00,18.114,18.119,18.013,18.089,500000.0
2008-07-22 17:11:00,18.083,18.092,17.997,18.086,450000.0
2008-07-22 17:12:00,18.045,18.148,18.017,18.095,450000.0
2008-07-22 17:13:00,18.044,18.159,18.009,18.009,550000.0
2008-07-22 17:14:00,18.063,18.093,17.965,17.965,350000.0
2008-07-22 17:15:00,18.042,18.072,17.996,18.072,350000.0
2008-07-22 17:16:00,18.041,18.106,17.965,18.044,550000.0
2008-07-22 17:17:00,18.001,18.045,17.887,18.045,550000.0
2008-07-22 17:18:00,17.991,18.049,17.897,18.049,350000.0
2008-07-22 17:19:00,17.97,18.08,17.936,17.99,400000.0
2008-07-22 17:20:00,17.952,18.027,17.93,17.965,550000.0
2008-07-22 17:21:00,17.971,18.066,17.956,17.956,400000.0
2008-07-22 17:22:00,17.98,18.009,17.857,17.902,550000.0
2008-07-22 17:23:00,17.945,17.945,17.712,17.728,450000.0
2008-07-22 17:24:00,17.851,17.862,17.759,17.836,350000.0
2008-07-22 17:25:00,17.804,17.916,17.767,17.859,700000.0
2008-07-22 17:26:00,17.811,17.827,17.703,17.827,550000.0
2008-07-22 17:27:00,17.772,17.878,17.729,17.878,400000.0
2008-07-22 17:28:00,17.868,17.915,17.795,17.813,450000.0
2008-07-22 17:29:00,17.827,17.9,17.827,17.853,350000.0
2008-07-22 17:30:00,17.96,17.984,17.876,17.924,500000.0
2008-07-22 17:31:00,17.823,17.974,17.823,17.869,500000.0
2008-07-22 17:32:00,17.897,17.946,17.787,17.905,450000.0
2008-07-22 17:33:00,17.824,17.92,17.824,17.872,350000.0
2008-07-22 17:34:00,17.903,17.925,17.804,17.92,550000.0
2008-07-22 17:35:00,17.898,17.928,17.799,17.799,550000.0
2008-07-22 17:36:00,17.921,17.951,17.848,17.933,550000.0
2008-07-22 17:37:00,17.924,17.945,17.841,17.923,400000.0
2008-07-22 17:38:00,17.966,17.966,17.839,17.963,500000.0
2008-07-22 17:39:00,17.851,17.938,17.851,17.904,550000.0
2008-07-22 17:40:00,18.009,18.009,17.86,18.009,450000.0
2008-07-22 17:41:00,17.958,17.998,17.86,17.908,550000.0
2008-07-22 17:42:00,17.911,17.985,17.885,17.904,350000.0
2008-07-22 17:43:00,17.996,18.0,17.848,17.977,500000.0
2008-07-22 17:44:00,17.985,17.987,17.854,17.879,500000.0
2008-07-22 17:45:00,17.988,17.988,17.896,17.91,400000.0
2008-07-22 17:46:00,17.988,17.988,17.854,17.898,750000.0
2008-07-22 17:47:00,17.995,18.0,17.888,17.907,500000.0
2008-07-22 17:48:00,17.892,17.933,17.832,17.933,400000.0
2008-07-22 17:49:00,17.938,17.973,17.838,17.873,600000.0
2008-07-22 17:50:00,17.974,18.0,17.877,17.893,600000.0
2008-07-22 17:51:00,17.859,17.964,17.859,17.964,500000.0
2008-07-22 17:52:00,17.955,17.955,17.829,17.883,350000.0
2008-07-22 17:53:00,17.866,17.992,17.842,17.842,700000.0
2008-07-22 17:54:00,17.939,17.943,17.84,17.893,450000.0
2008-07-22 17:55:00,17.93,17.973,17.844,17.869,350000.0
2008-07-22 17:56:00,17.857,18.038,17.857,17.982,550000.0
2008-07-22 17:57:00,17.927,17.97,17.844,17.968,400000.0
2008-07-22 17:58:00,17.856,17.991,17.856,17.991,350000.0
2008-07-22 17:59:00,17.918,17.989,17.864,17.879,600000.0
2008-07-22 18:00:00,17.89,17.975,17.835,17.974,650000.0
2008-07-22 18:01:00,17.915,17.97,17.847,17.934,350000.0
2008-07-22 18:02:00,17.979,17.979,17.867,17.894,350000.0
2008-07-22 18:03:00,17.825,17.97,17.825,17.836,550000.0
2008-07-22 18:04:00,17.845,17.957,17.845,17.866,350000.0
2008-07-22 18:05:00,17.88,17.951,17.815,17.902,450000.0
2008-07-22 18:06:00,17.938,17.938,17.808,17.934,400000.0
2008-07-22 18:07:00,17.919,17.919,17.78,17.805,350000.0
2008-07-22 18:08:00,17.881,17.912,17.825,17.874,450000.0
2008-07-22 18:09:00,17.939,17.947,17.818,17.9,450000.0
2008-07-22 18:10:00,17.841,17.932,17.84,17.905,350000.0
2008-07-22 18:11:00,17.876,17.876,17.768,17.842,500000.0
2008-07-22 18:12:00,17.811,17.914,17.811,17.851,400000.0
2008-07-22 18:13:00,17.913,17.913,17.839,17.874,350000.0
2008-07-22 18:14:00,17.896,17.931,17.798,17.915,650000.0
2008-07-22 18:15:00,17.866,17.941,17.834,17.908,450000.0
2008-07-22 18:16:00,17.904,17.932,17.798,17.866,450000.0
2008-07-22 18:17:00,17.83,17.965,17.828,17.828,350000.0
2008-07-22 18:18:00,17.958,17.968,17.851,17.922,350000.0
2008-07-22 18:19:00,17.832,17.961,17.832,17.925,400000.0
2008-07-22 18:20:00,17.938,17.939,17.826,17.921,400000.0
2008-07-22 18:21:00,17.931,17.952,17.875,17.952,400000.0
2008-07-22 18:22:00,17.936,17.954,17.833,17.954,450000.0
2008-07-22 18:23:00,17.887,17.925,17.868,17.899,550000.0
2008-07-22 18:24:00,17.896,17.953,17.816,17.816,550000.0
2008-07-22 18:25:00,17.805,17.944,17.805,17.871,350000.0
2008-07-22 18:26:00,17.927,17.964,17.842,17.926,400000.0
2008-07-22 18:27:00,17.896,17.96,17.861,17.861,350000.0
2008-07-22 18:28:00,17.843,17.962,17.817,17.863,450000.0
2008-07-22 18:29:00,17.892,17.958,17.832,17.861,700000.0
2008-07-22 18:30:00,17.939,17.946,17.832,17.939,400000.0
2008-07-22 18:31:00,17.934,17.947,17.835,17.884,450000.0
2008-07-22 18:32:00,17.908,17.908,17.82,17.857,350000.0
2008-07-22 18:33:00,17.923,17.98,17.843,17.843,400000.0
2008-07-22 18:34:00,17.94,18.003,17.864,17.864,550000.0
2008-07-22 18:35:00,17.956,18.005,17.878,17.98,550000.0
2008-07-22 18:36:00,17.926,17.993,17.85,17.85,600000.0
2008-07-22 18:37:00,17.932,17.985,17.861,17.933,600000.0
2008-07-22 18:38:00,17.952,17.961,17.843,17.883,500000.0
2008-07-22 18:39:00,17.895,17.968,17.847,17.847,500000.0
2008-07-22 18:40:00,17.947,17.947,17.843,17.944,350000.0
2008-07-22 18:41:00,17.855,17.991,17.829,17.838,400000.0
2008-07-22 18:42:00,17.943,17.943,17.799,17.829,400000.0
2008-07-22 18:43:00,17.828,17.936,17.819,17.936,450000.0
2008-07-22 18:44:00,17.862,17.976,17.83,17.915,500000.0
2008-07-22 18:45:00,17.941,17.941,17.784,17.888,350000.0
2008-07-22 18:46:00,17.908,17.909,17.783,17.865,500000.0
2008-07-22 18:47:00,17.96,17.968,17.83,17.931,450000.0
2008-07-22 18:48:00,17.852,17.968,17.834,17.871,350000.0
2008-07-22 18:49:00,17.878,17.936,17.792,17.885,450000.0
2008-07-22 18:50:00,17.957,17.976,17.837,17.938,950000.0
2008-07-22 18:51:00,17.934,17.942,17.822,17.942,550000.0
2008-07-22 18:52:00,17.833,17.896,17.833,17.896,350000.0
2008-07-22 18:53:00,17.964,17.984,17.837,17.837,550000.0
2008-07-22 18:54:00,17.867,17.943,17.857,17.935,250000.0
2008-07-22 18:55:00,17.877,17.95,17.857,17.857,250000.0
2008-07-22 18:56:00,17.934,17.961,17.826,17.856,500000.0
2008-07-22 18:57:00,17.864,17.98,17.864,17.941,500000.0
2008-07-22 18:58:00,17.896,17.959,17.867,17.898,400000.0
2008-07-22 18:59:00,17.92,17.997,17.872,17.872,600000.0
2008-07-22 19:00:00,17.9,17.961,17.898,17.961,350000.0
2008-07-22 19:01:00,17.981,17.989,17.873,17.873,400000.0
2008-07-22 19:02:00,17.904,17.959,17.839,17.85,550000.0
2008-07-22 19:03:00,17.947,17.985,17.849,17.985,550000.0
2008-07-22 19:04:00,17.884,17.964,17.854,17.862,450000.0
2008-07-22 19:05:00,17.966,17.966,17.829,17.909,450000.0
2008-07-22 19:06:00,17.851,17.95,17.851,17.877,400000.0
2008-07-22 19:07:00,17.965,17.965,17.828,17.965,350000.0
2008-07-22 19:08:00,17.898,17.945,17.898,17.903,350000.0
2008-07-22 19:09:00,17.935,17.961,17.827,17.923,500000.0
2008-07-22 19:10:00,17.94,17.978,17.861,17.903,450000.0
2008-07-22 19:11:00,17.982,17.985,17.894,17.985,550000.0
2008-07-22 19:12:00,17.985,17.985,17.823,17.839,350000.0
2008-07-22 19:13:00,17.884,17.979,17.829,17.943,600000.0
2008-07-22 19:14:00,17.962,17.978,17.868,17.868,400000.0
2008-07-22 19:15:00,17.919,17.993,17.911,17.949,350000.0
2008-07-22 19:16:00,17.933,17.972,17.861,17.885,550000.0
2008-07-22 19:17:00,17.835,17.958,17.835,17.929,550000.0
2008-07-22 19:18:00,17.963,17.971,17.85,17.97,400000.0
2008-07-22 19:19:00,17.906,17.976,17.872,17.939,650000.0
2008-07-22 19:20:00,17.864,17.931,17.829,17.931,550000.0
2008-07-22 19:21:00,17.911,17.96,17.812,17.915,400000.0
2008-07-22 19:22:00,17.932,17.941,17.823,17.914,450000.0
2008-07-22 19:23:00,17.901,17.916,17.778,17.787,450000.0
2008-07-22 19:24:00,17.856,17.933,17.787,17.933,550000.0
2008-07-22 19:25:00,17.922,17.93,17.765,17.93,400000.0
2008-07-22 19:26:00,17.928,17.928,17.801,17.908,400000.0
2008-07-22 19:27:00,17.907,17.932,17.805,17.923,450000.0
2008-07-22 19:28:00,17.94,17.953,17.837,17.837,400000.0
2008-07-22 19:29:00,17.833,17.929,17.812,17.812,350000.0
2008-07-22 19:30:00,17.952,17.952,17.807,17.848,400000.0
2008-07-22 19:32:00,17.86,17.986,17.825,17.825,400000.0
2008-07-22 19:34:00,17.904,17.999,17.862,17.87,650000.0
2008-07-22 19:35:00,17.832,17.96,17.788,17.852,550000.0
2008-07-22 19:36:00,17.909,17.941,17.868,17.927,350000.0
2008-07-22 19:37:00,17.896,17.896,17.772,17.824,500000.0
2008-07-22 19:38:00,17.844,17.928,17.801,17.915,400000.0
2008-07-22 19:39:00,17.934,17.934,17.818,17.899,400000.0
2008-07-22 19:40:00,17.932,17.943,17.868,17.877,400000.0
2008-07-22 19:41:00,17.873,17.948,17.847,17.882,350000.0
2008-07-22 19:42:00,17.946,18.013,17.85,17.85,500000.0
2008-07-22 19:43:00,17.856,17.977,17.856,17.859,500000.0
2008-07-22 19:44:00,17.89,17.979,17.86,17.86,400000.0
2008-07-22 19:45:00,17.915,17.958,17.89,17.951,300000.0
2008-07-22 19:46:00,17.975,17.975,17.844,17.918,550000.0
2008-07-22 19:47:00,17.942,17.975,17.863,17.863,400000.0
2008-07-22 19:48:00,17.94,17.987,17.865,17.959,350000.0
2008-07-22 19:49:00,17.968,17.977,17.876,17.896,350000.0
2008-07-22 19:50:00,17.833,17.961,17.833,17.961,450000.0
2008-07-22 19:51:00,17.908,17.949,17.827,17.827,350000.0
2008-07-22 19:52:00,17.841,17.958,17.816,17.92,450000.0
2008-07-22 19:53:00,17.908,17.955,17.844,17.955,400000.0
2008-07-22 19:54:00,17.946,17.973,17.861,17.861,400000.0
2008-07-22 19:55:00,17.866,17.866,17.866,17.866,50000.0
2008-07-22 19:56:00,17.865,17.94,17.809,17.895,550000.0
2008-07-22 19:57:00,17.907,17.964,17.824,17.942,350000.0
2008-07-22 19:58:00,17.939,17.989,17.858,17.873,400000.0
2008-07-22 19:59:00,17.937,17.958,17.854,17.949,350000.0
2008-07-22 20:00:00,17.878,17.989,17.878,17.967,350000.0
2008-07-22 20:01:00,17.921,17.944,17.792,17.944,350000.0
2008-07-22 20:02:00,17.912,17.983,17.829,17.905,350000.0
2008-07-22 20:03:00,17.872,17.939,17.825,17.86,500000.0
2008-07-22 20:04:00,17.828,17.962,17.825,17.929,400000.0
2008-07-22 20:05:00,17.857,17.971,17.857,17.971,500000.0
2008-07-22 20:06:00,17.931,17.967,17.884,17.939,500000.0
2008-07-22 20:07:00,17.908,17.972,17.882,17.912,400000.0
2008-07-22 20:08:00,17.863,17.958,17.863,17.885,200000.0
2008-07-22 20:09:00,17.888,18.022,17.883,17.94,900000.0
2008-07-22 20:10:00,17.95,17.989,17.846,17.989,450000.0
2008-07-22 20:11:00,17.917,17.969,17.846,17.846,800000.0
2008-07-22 20:12:00,17.946,17.967,17.858,17.875,400000.0
2008-07-22 20:13:00,17.951,17.978,17.881,17.978,500000.0
2008-07-22 20:14:00,17.877,17.999,17.877,17.899,400000.0
2008-07-22 20:15:00,17.892,17.939,17.892,17.939,100000.0
2008-07-22 20:16:00,17.999,17.999,17.878,17.994,400000.0
2008-07-22 20:17:00,17.954,17.991,17.874,17.924,450000.0
2008-07-22 20:18:00,17.949,18.001,17.865,17.968,450000.0
2008-07-22 20:19:00,17.892,17.955,17.842,17.91,350000.0
2008-07-22 20:20:00,17.969,18.035,17.898,18.004,400000.0
2008-07-22 20:21:00,17.895,17.985,17.885,17.885,350000.0
2008-07-22 20:22:00,17.893,17.971,17.878,17.94,350000.0
2008-07-22 20:23:00,17.897,17.978,17.883,17.968,400000.0
2008-07-22 20:24:00,17.979,18.013,17.945,18.013,400000.0
2008-07-22 20:25:00,17.898,17.962,17.858,17.959,350000.0
2008-07-22 20:26:00,17.995,17.995,17.88,17.913,400000.0
2008-07-22 20:27:00,17.989,18.002,17.9,17.915,400000.0
2008-07-22 20:28:00,18.004,18.004,17.845,17.988,350000.0
2008-07-22 20:29:00,17.964,18.002,17.883,17.944,500000.0
2008-07-22 20:30:00,17.91,17.948,17.859,17.929,400000.0
2008-07-22 20:31:00,17.967,17.967,17.871,17.939,450000.0
2008-07-22 20:32:00,17.858,17.932,17.837,17.858,350000.0
2008-07-22 20:33:00,17.885,17.951,17.885,17.887,550000.0
2008-07-22 20:34:00,17.849,17.98,17.849,17.98,250000.0
2008-07-22 20:35:00,17.948,17.954,17.81,17.876,400000.0
2008-07-22 20:37:00,17.942,17.955,17.853,17.955,500000.0
2008-07-22 20:38:00,17.825,17.952,17.825,17.874,500000.0
2008-07-22 20:39:00,17.9,17.918,17.842,17.842,350000.0
2008-07-22 20:40:00,17.953,17.962,17.823,17.928,500000.0
2008-07-22 20:41:00,17.92,17.92,17.92,17.92,50000.0
2008-07-22 20:43:00,17.862,17.954,17.851,17.898,600000.0
2008-07-22 20:44:00,17.943,17.968,17.9,17.936,300000.0
2008-07-22 20:45:00,17.9,17.96,17.829,17.927,250000.0
2008-07-22 20:46:00,17.869,17.942,17.869,17.942,300000.0
2008-07-22 20:47:00,17.936,17.936,17.815,17.815,500000.0
2008-07-22 20:48:00,17.865,17.944,17.865,17.944,100000.0
2008-07-22 20:49:00,17.926,17.963,17.822,17.923,500000.0
2008-07-22 20:50:00,17.908,17.959,17.887,17.957,400000.0
2008-07-22 20:51:00,17.95,17.95,17.843,17.843,150000.0
2008-07-22 20:54:00,17.93,17.953,17.851,17.944,550000.0
2008-07-22 20:55:00,17.837,17.938,17.837,17.909,300000.0
2008-07-22 20:56:00,17.9,17.954,17.844,17.895,500000.0
2008-07-22 20:57:00,17.952,17.952,17.837,17.901,300000.0
2008-07-22 20:59:00,17.928,17.978,17.851,17.859,350000.0
2008-07-22 21:00:00,17.914,17.963,17.835,17.959,450000.0
2008-07-22 21:01:00,17.942,17.957,17.84,17.9,500000.0
2008-07-22 21:02:00,17.937,17.945,17.937,17.945,100000.0
2008-07-22 21:03:00,17.864,17.942,17.839,17.839,300000.0
2008-07-22 21:04:00,17.791,17.935,17.791,17.871,500000.0
2008-07-22 21:05:00,17.789,17.928,17.789,17.806,550000.0
2008-07-22 21:06:00,17.853,17.909,17.821,17.89,250000.0
2008-07-22 21:08:00,17.863,17.887,17.789,17.789,200000.0
2008-07-22 21:09:00,17.926,17.937,17.802,17.937,400000.0
2008-07-22 21:10:00,17.832,17.905,17.831,17.843,350000.0
2008-07-22 21:12:00,17.885,17.957,17.822,17.924,300000.0
2008-07-22 21:13:00,17.933,17.933,17.816,17.932,350000.0
2008-07-22 21:15:00,17.9,17.928,17.806,17.928,350000.0
2008-07-22 21:16:00,17.861,17.975,17.861,17.95,550000.0
2008-07-22 21:17:00,17.848,17.93,17.811,17.846,400000.0
2008-07-22 21:18:00,17.927,17.936,17.825,17.854,450000.0
2008-07-22 21:19:00,17.92,17.92,17.801,17.836,250000.0
2008-07-22 21:20:00,17.931,17.958,17.828,17.828,400000.0
2008-07-22 21:21:00,17.883,17.901,17.808,17.833,350000.0
2008-07-22 21:22:00,17.797,17.926,17.792,17.848,350000.0
2008-07-22 21:23:00,17.823,17.995,17.823,17.953,450000.0
2008-07-22 21:24:00,17.918,17.919,17.874,17.874,250000.0
2008-07-22 21:26:00,17.888,17.904,17.847,17.892,400000.0
2008-07-22 21:27:00,17.929,17.929,17.804,17.845,400000.0
2008-07-22 21:28:00,17.848,17.922,17.796,17.9,500000.0
2008-07-22 21:30:00,17.904,17.918,17.813,17.813,400000.0
2008-07-22 21:31:00,17.91,17.912,17.818,17.818,250000.0
2008-07-22 21:32:00,17.879,17.939,17.81,17.819,350000.0
2008-07-22 21:33:00,17.836,17.89,17.836,17.85,200000.0
2008-07-22 21:35:00,17.839,17.918,17.814,17.907,400000.0
2008-07-22 21:36:00,17.866,17.916,17.819,17.916,350000.0
2008-07-22 21:37:00,17.791,17.871,17.791,17.871,400000.0
2008-07-22 21:39:00,17.821,17.893,17.733,17.78,500000.0
2008-07-22 21:40:00,17.896,17.924,17.799,17.924,500000.0
2008-07-22 21:41:00,17.803,17.887,17.776,17.776,350000.0
2008-07-22 21:42:00,17.906,17.957,17.815,17.917,550000.0
2008-07-22 21:43:00,17.82,17.907,17.773,17.907,600000.0
2008-07-22 21:44:00,17.873,17.918,17.873,17.881,250000.0
2008-07-22 21:45:00,17.898,17.913,17.799,17.834,550000.0
2008-07-22 21:46:00,17.907,17.907,17.857,17.857,300000.0
2008-07-22 21:47:00,17.88,17.904,17.804,17.885,400000.0
2008-07-22 21:49:00,17.771,17.863,17.771,17.862,450000.0
2008-07-22 21:50:00,17.85,17.918,17.81,17.869,500000.0
2008-07-22 21:51:00,17.853,17.904,17.785,17.827,300000.0
2008-07-22 21:52:00,17.916,17.939,17.808,17.841,350000.0
2008-07-22 21:54:00,17.803,17.914,17.803,17.853,350000.0
2008-07-22 21:55:00,17.867,17.906,17.812,17.879,400000.0
2008-07-22 21:56:00,17.861,17.901,17.794,17.895,450000.0
2008-07-22 21:57:00,17.802,17.905,17.802,17.842,500000.0
2008-07-22 21:58:00,17.883,17.918,17.826,17.875,350000.0
2008-07-22 21:59:00,17.808,17.885,17.782,17.801,450000.0
2008-07-22 22:00:00,17.909,17.921,17.773,17.902,500000.0
2008-07-22 22:01:00,17.894,17.954,17.797,17.797,500000.0
2008-07-22 22:02:00,17.779,17.911,17.779,17.911,250000.0
2008-07-22 22:03:00,17.839,17.885,17.74,17.885,350000.0
2008-07-22 22:04:00,17.92,17.92,17.895,17.916,250000.0
2008-07-22 22:05:00,17.899,17.899,17.78,17.879,500000.0
2008-07-22 22:06:00,17.772,17.893,17.772,17.875,600000.0
2008-07-22 22:07:00,17.826,17.9,17.787,17.89,350000.0
2008-07-22 22:08:00,17.889,17.889,17.868,17.868,150000.0
2008-07-22 22:09:00,17.865,17.87,17.836,17.87,200000.0
2008-07-22 22:10:00,17.803,17.88,17.76,17.849,800000.0
2008-07-22 22:11:00,17.764,17.764,17.764,17.764,50000.0
2008-07-22 22:12:00,17.859,17.896,17.759,17.853,350000.0
2008-07-22 22:13:00,17.846,17.895,17.77,17.789,350000.0
2008-07-22 22:14:00,17.896,17.898,17.788,17.898,200000.0
2008-07-22 22:15:00,17.883,17.883,17.752,17.766,400000.0
2008-07-22 22:18:00,17.892,17.892,17.77,17.77,350000.0
2008-07-22 22:19:00,17.812,17.895,17.757,17.871,550000.0
2008-07-22 22:20:00,17.853,17.89,17.742,17.747,550000.0
2008-07-22 22:21:00,17.746,17.861,17.707,17.8,400000.0
2008-07-22 22:22:00,17.763,17.763,17.76,17.76,100000.0
2008-07-22 22:25:00,17.812,17.932,17.804,17.917,500000.0
2008-07-22 22:26:00,17.776,17.865,17.715,17.865,550000.0
2008-07-22 22:27:00,17.893,17.893,17.86,17.86,100000.0
2008-07-22 22:30:00,17.811,17.878,17.764,17.822,650000.0
2008-07-22 22:31:00,17.822,17.872,17.822,17.872,100000.0
2008-07-22 22:37:00,17.849,17.907,17.829,17.87,400000.0
2008-07-22 22:38:00,17.874,17.877,17.763,17.769,500000.0
2008-07-22 22:39:00,17.872,17.91,17.855,17.907,300000.0
2008-07-22 22:40:00,17.858,17.896,17.826,17.86,550000.0
2008-07-22 22:41:00,17.903,17.903,17.816,17.861,200000.0
2008-07-22 22:42:00,17.914,17.914,17.792,17.792,200000.0
2008-07-22 22:43:00,17.846,17.883,17.717,17.859,350000.0
2008-07-22 22:44:00,17.753,17.882,17.753,17.882,400000.0
2008-07-22 22:45:00,17.827,17.904,17.827,17.885,200000.0
2008-07-22 22:46:00,17.809,17.899,17.756,17.834,250000.0
2008-07-22 22:47:00,17.754,17.872,17.754,17.814,250000.0
2008-07-22 22:48:00,17.81,17.913,17.791,17.888,300000.0
2008-07-22 22:49:00,17.805,17.847,17.762,17.775,600000.0
2008-07-22 22:50:00,17.791,17.909,17.761,17.807,350000.0
2008-07-22 22:51:00,17.856,17.939,17.8,17.847,200000.0
2008-07-22 22:52:00,17.874,17.874,17.801,17.833,250000.0
2008-07-22 22:53:00,17.889,17.911,17.773,17.817,500000.0
2008-07-22 22:54:00,17.871,17.892,17.813,17.813,300000.0
2008-07-22 22:55:00,17.85,17.936,17.792,17.792,500000.0
2008-07-22 22:56:00,17.932,17.938,17.811,17.891,450000.0
2008-07-22 22:57:00,17.944,17.944,17.815,17.863,400000.0
2008-07-22 22:58:00,17.891,17.891,17.786,17.786,100000.0
2008-07-22 22:59:00,17.871,17.919,17.786,17.83,950000.0
2008-07-22 23:00:00,17.803,17.892,17.788,17.835,450000.0
2008-07-22 23:01:00,17.886,17.886,17.794,17.864,350000.0
2008-07-22 23:02:00,17.851,17.934,17.851,17.924,400000.0
2008-07-22 23:03:00,17.838,17.898,17.838,17.898,200000.0
2008-07-22 23:04:00,17.826,17.957,17.826,17.943,300000.0
2008-07-22 23:05:00,17.908,17.934,17.863,17.934,300000.0
2008-07-22 23:07:00,17.838,17.898,17.79,17.847,200000.0
2008-07-22 23:08:00,17.881,17.896,17.758,17.797,400000.0
2008-07-22 23:10:00,17.859,17.914,17.794,17.876,550000.0
2008-07-22 23:12:00,17.912,17.914,17.819,17.865,350000.0
2008-07-22 23:13:00,17.885,17.921,17.792,17.792,350000.0
2008-07-22 23:14:00,17.872,17.908,17.817,17.817,600000.0
2008-07-22 23:16:00,17.876,17.923,17.8,17.913,400000.0
2008-07-22 23:20:00,17.806,17.919,17.806,17.848,400000.0
2008-07-22 23:21:00,17.896,17.896,17.891,17.891,100000.0
2008-07-22 23:30:00,17.792,17.924,17.792,17.919,700000.0
2008-07-22 23:32:00,17.919,17.931,17.919,17.931,150000.0
2008-07-22 23:35:00,17.847,17.886,17.847,17.886,100000.0
2008-07-22 23:40:00,17.869,17.924,17.804,17.886,550000.0
2008-07-22 23:50:00,17.894,17.922,17.78,17.918,1200000.0
2008-07-22 23:51:00,17.896,17.899,17.884,17.899,200000.0
2008-07-22 23:56:00,17.886,17.935,17.808,17.899,250000.0
2008-07-23 00:00:00,17.896,17.906,17.782,17.871,400000.0
2008-07-23 00:01:00,17.896,17.933,17.778,17.831,950000.0
2008-07-23 00:02:00,17.855,17.909,17.807,17.835,400000.0
2008-07-23 00:03:00,17.879,17.94,17.809,17.857,450000.0
2008-07-23 00:04:00,17.839,17.875,17.772,17.875,250000.0
2008-07-23 00:05:00,17.855,17.931,17.828,17.931,400000.0
2008-07-23 00:06:00,17.898,17.898,17.747,17.776,800000.0
2008-07-23 00:07:00,17.845,17.899,17.759,17.813,600000.0
2008-07-23 00:08:00,17.867,17.876,17.783,17.852,300000.0
2008-07-23 00:09:00,17.8,17.919,17.8,17.863,550000.0
2008-07-23 00:10:00,17.83,17.892,17.796,17.869,450000.0
2008-07-23 00:11:00,17.874,17.874,17.796,17.796,100000.0
2008-07-23 00:14:00,17.83,17.911,17.782,17.87,550000.0
2008-07-23 00:15:00,17.823,17.896,17.787,17.829,350000.0
2008-07-23 00:16:00,17.828,17.907,17.805,17.816,450000.0
2008-07-23 00:17:00,17.764,17.866,17.764,17.866,300000.0
2008-07-23 00:18:00,17.817,17.933,17.817,17.885,350000.0
2008-07-23 00:19:00,17.823,17.874,17.784,17.839,450000.0
2008-07-23 00:20:00,17.876,17.876,17.73,17.73,650000.0
2008-07-23 00:21:00,17.901,17.901,17.756,17.873,550000.0
2008-07-23 00:22:00,17.914,17.914,17.782,17.884,800000.0
2008-07-23 00:23:00,17.828,17.828,17.828,17.828,50000.0
2008-07-23 00:25:00,17.813,17.89,17.781,17.89,400000.0
2008-07-23 00:26:00,17.837,17.905,17.832,17.861,350000.0
2008-07-23 00:27:00,17.84,17.84,17.837,17.837,100000.0
2008-07-23 00:28:00,17.921,17.921,17.836,17.858,250000.0
2008-07-23 00:29:00,17.904,17.948,17.795,17.948,300000.0
2008-07-23 00:30:00,17.856,17.935,17.769,17.935,250000.0
2008-07-23 00:31:00,17.952,17.964,17.878,17.878,200000.0
2008-07-23 00:32:00,17.919,17.92,17.822,17.822,400000.0
2008-07-23 00:34:00,17.873,17.915,17.8,17.867,550000.0
2008-07-23 00:35:00,17.911,17.925,17.869,17.913,400000.0
2008-07-23 00:36:00,17.819,17.898,17.819,17.896,200000.0
2008-07-23 00:37:00,17.902,17.902,17.795,17.839,200000.0
2008-07-23 00:39:00,17.875,17.917,17.801,17.838,550000.0
2008-07-23 00:40:00,17.871,17.906,17.758,17.796,1250000.0
2008-07-23 00:41:00,17.942,17.943,17.862,17.939,350000.0
2008-07-23 00:42:00,17.938,17.938,17.857,17.857,250000.0
2008-07-23 00:43:00,17.916,17.939,17.895,17.895,200000.0
2008-07-23 00:44:00,17.945,17.945,17.843,17.846,500000.0
2008-07-23 00:45:00,17.934,17.934,17.893,17.893,150000.0
2008-07-23 00:46:00,17.933,17.941,17.933,17.941,100000.0
2008-07-23 00:48:00,17.885,17.903,17.797,17.844,400000.0
2008-07-23 00:49:00,17.921,17.958,17.88,17.88,300000.0
2008-07-23 00:50:00,17.806,17.914,17.773,17.914,400000.0
2008-07-23 00:51:00,17.941,17.952,17.815,17.815,300000.0
2008-07-23 00:52:00,17.878,17.896,17.833,17.896,200000.0
2008-07-23 00:54:00,17.871,17.926,17.806,17.888,550000.0
2008-07-23 00:56:00,17.831,17.949,17.831,17.915,300000.0
2008-07-23 00:57:00,17.871,17.907,17.839,17.907,300000.0
2008-07-23 00:58:00,17.82,17.956,17.82,17.882,550000.0
2008-07-23 00:59:00,17.842,17.93,17.842,17.908,400000.0
2008-07-23 01:00:00,17.906,17.926,17.798,17.831,1000000.0
2008-07-23 01:01:00,17.866,17.866,17.866,17.866,50000.0
2008-07-23 01:02:00,17.887,17.926,17.84,17.895,300000.0
2008-07-23 01:03:00,17.914,17.945,17.788,17.829,400000.0
2008-07-23 01:04:00,17.836,17.926,17.836,17.893,400000.0
2008-07-23 01:05:00,17.841,17.926,17.795,17.889,400000.0
2008-07-23 01:06:00,17.899,17.899,17.899,17.899,50000.0
2008-07-23 01:07:00,17.847,17.888,17.818,17.818,300000.0
2008-07-23 01:08:00,17.889,17.889,17.754,17.754,300000.0
2008-07-23 01:09:00,17.829,17.928,17.829,17.85,400000.0
2008-07-23 01:10:00,17.874,17.896,17.76,17.871,700000.0
2008-07-23 01:17:00,17.921,17.921,17.772,17.873,500000.0
2008-07-23 01:18:00,17.814,17.932,17.81,17.924,500000.0
2008-07-23 01:19:00,17.831,17.906,17.828,17.837,400000.0
2008-07-23 01:20:00,17.864,17.9,17.791,17.894,750000.0
2008-07-23 01:21:00,17.883,17.919,17.844,17.886,350000.0
2008-07-23 01:22:00,17.85,17.915,17.779,17.915,400000.0
2008-07-23 01:24:00,17.918,17.918,17.811,17.907,500000.0
2008-07-23 01:26:00,17.912,17.912,17.78,17.817,300000.0
2008-07-23 01:27:00,17.928,17.928,17.814,17.854,300000.0
2008-07-23 01:28:00,17.921,17.921,17.778,17.914,250000.0
2008-07-23 01:29:00,17.864,17.911,17.8,17.864,500000.0
2008-07-23 01:30:00,17.879,17.893,17.788,17.807,500000.0
2008-07-23 01:32:00,17.819,17.904,17.766,17.904,350000.0
2008-07-23 01:34:00,17.89,17.92,17.825,17.854,450000.0
2008-07-23 01:35:00,17.871,17.948,17.856,17.948,350000.0
2008-07-23 01:38:00,17.901,17.923,17.828,17.85,450000.0
2008-07-23 01:40:00,17.87,17.887,17.742,17.811,550000.0
2008-07-23 01:41:00,17.858,17.964,17.858,17.964,350000.0
2008-07-23 01:42:00,17.881,17.881,17.75,17.776,450000.0
2008-07-23 01:43:00,17.838,17.953,17.838,17.925,350000.0
2008-07-23 01:44:00,17.934,17.934,17.819,17.913,350000.0
2008-07-23 01:45:00,17.929,17.961,17.85,17.927,400000.0
2008-07-23 01:46:00,17.831,17.887,17.831,17.858,150000.0
2008-07-23 01:47:00,17.811,17.918,17.803,17.891,300000.0
2008-07-23 01:48:00,17.937,17.937,17.853,17.853,300000.0
2008-07-23 01:49:00,17.877,17.933,17.839,17.933,450000.0
2008-07-23 01:50:00,17.938,17.944,17.871,17.944,150000.0
2008-07-23 01:52:00,17.893,17.917,17.808,17.846,650000.0
2008-07-23 01:53:00,17.876,17.943,17.866,17.884,400000.0
2008-07-23 01:54:00,17.909,18.006,17.855,17.888,550000.0
2008-07-23 01:55:00,17.871,17.958,17.836,17.887,550000.0
2008-07-23 01:59:00,17.888,17.982,17.838,17.89,650000.0
2008-07-23 02:00:00,17.886,17.933,17.803,17.908,550000.0
2008-07-23 02:01:00,17.942,17.953,17.901,17.95,400000.0
2008-07-23 02:02:00,17.898,17.898,17.898,17.898,50000.0
2008-07-23 02:03:00,17.934,17.934,17.904,17.904,100000.0
2008-07-23 02:04:00,17.917,17.924,17.87,17.87,150000.0
2008-07-23 02:05:00,17.867,18.016,17.865,17.935,350000.0
2008-07-23 02:06:00,17.931,17.931,17.839,17.909,400000.0
2008-07-23 02:07:00,17.825,17.951,17.81,17.869,450000.0
2008-07-23 02:09:00,17.948,17.957,17.827,17.953,600000.0
2008-07-23 02:10:00,17.877,17.925,17.837,17.884,500000.0
2008-07-23 02:11:00,17.909,17.962,17.819,17.852,550000.0
2008-07-23 02:12:00,17.845,17.954,17.845,17.918,400000.0
2008-07-23 02:13:00,17.956,17.981,17.889,17.889,550000.0
2008-07-23 02:14:00,17.87,17.956,17.805,17.915,500000.0
2008-07-23 02:15:00,17.929,18.004,17.889,17.918,500000.0
2008-07-23 02:16:00,17.825,17.973,17.822,17.956,500000.0
2008-07-23 02:17:00,17.923,17.956,17.847,17.852,400000.0
2008-07-23 02:18:00,17.919,17.919,17.866,17.866,100000.0
2008-07-23 02:19:00,17.987,17.987,17.853,17.948,500000.0
2008-07-23 02:20:00,17.879,17.933,17.815,17.933,500000.0
2008-07-23 02:21:00,17.944,18.022,17.862,17.862,400000.0
2008-07-23 02:22:00,17.934,17.957,17.845,17.919,400000.0
2008-07-23 02:23:00,17.897,17.899,17.897,17.899,100000.0
2008-07-23 02:24:00,17.9,17.9,17.889,17.889,100000.0
2008-07-23 02:25:00,17.964,17.967,17.842,17.874,450000.0
2008-07-23 02:26:00,17.815,17.94,17.788,17.94,550000.0
2008-07-23 02:27:00,17.864,17.934,17.818,17.903,450000.0
2008-07-23 02:28:00,17.885,17.885,17.826,17.826,100000.0
2008-07-23 02:29:00,17.968,17.985,17.881,17.95,400000.0
2008-07-23 02:30:00,17.918,17.952,17.918,17.935,150000.0
2008-07-23 02:32:00,17.945,17.948,17.848,17.902,400000.0
2008-07-23 02:33:00,17.939,17.992,17.881,17.954,350000.0
2008-07-23 02:34:00,17.97,17.97,17.881,17.931,350000.0
2008-07-23 02:35:00,17.911,17.955,17.846,17.955,300000.0
2008-07-23 02:36:00,17.834,17.948,17.834,17.838,550000.0
2008-07-23 02:37:00,17.909,17.969,17.835,17.969,300000.0
2008-07-23 02:38:00,17.925,17.925,17.898,17.9,150000.0
2008-07-23 02:39:00,17.883,17.963,17.872,17.909,450000.0
2008-07-23 02:40:00,17.926,17.976,17.894,17.925,450000.0
2008-07-23 02:41:00,17.919,17.977,17.829,17.903,250000.0
2008-07-23 02:42:00,17.884,17.909,17.792,17.846,400000.0
2008-07-23 02:43:00,17.875,17.979,17.832,17.832,450000.0
2008-07-23 02:44:00,17.939,17.977,17.849,17.976,500000.0
2008-07-23 02:45:00,17.91,17.914,17.91,17.914,100000.0
2008-07-23 02:46:00,17.894,17.984,17.894,17.984,100000.0
2008-07-23 02:47:00,17.929,17.984,17.864,17.946,550000.0
2008-07-23 02:48:00,17.866,17.907,17.802,17.907,300000.0
2008-07-23 02:49:00,17.901,17.973,17.843,17.928,500000.0
2008-07-23 02:50:00,17.889,18.007,17.852,17.852,550000.0
2008-07-23 02:51:00,17.855,17.923,17.811,17.923,400000.0
2008-07-23 02:52:00,17.879,17.971,17.879,17.961,350000.0
2008-07-23 02:53:00,17.861,17.99,17.861,17.919,500000.0
2008-07-23 02:54:00,17.924,17.93,17.825,17.854,250000.0
2008-07-23 02:55:00,17.877,17.998,17.85,17.897,500000.0
2008-07-23 02:57:00,17.83,17.83,17.83,17.83,50000.0
2008-07-23 02:58:00,17.872,17.891,17.784,17.856,350000.0
2008-07-23 02:59:00,17.876,17.948,17.831,17.861,550000.0
2008-07-23 03:00:00,17.939,17.958,17.866,17.941,400000.0
2008-07-23 03:01:00,17.918,17.946,17.806,17.897,350000.0
2008-07-23 03:02:00,17.961,17.961,17.854,17.854,400000.0
2008-07-23 03:03:00,17.891,17.993,17.876,17.959,400000.0
2008-07-23 03:04:00,17.938,17.995,17.879,17.888,350000.0
2008-07-23 03:05:00,17.859,17.969,17.858,17.858,350000.0
2008-07-23 03:06:00,17.92,17.956,17.906,17.954,400000.0
2008-07-23 03:07:00,17.94,17.956,17.858,17.956,300000.0
2008-07-23 03:08:00,17.925,17.957,17.925,17.957,100000.0
2008-07-23 03:09:00,17.987,18.01,17.878,17.906,900000.0
2008-07-23 03:10:00,17.84,17.861,17.84,17.861,150000.0
2008-07-23 03:11:00,17.956,17.961,17.851,17.851,250000.0
2008-07-23 03:12:00,17.873,17.934,17.856,17.856,400000.0
2008-07-23 03:13:00,17.898,17.928,17.87,17.903,300000.0
2008-07-23 03:14:00,17.82,17.92,17.81,17.882,700000.0
2008-07-23 03:15:00,17.884,17.929,17.863,17.89,250000.0
2008-07-23 03:16:00,17.867,17.949,17.856,17.949,300000.0
2008-07-23 03:17:00,17.907,17.94,17.861,17.895,250000.0
2008-07-23 03:18:00,17.881,17.93,17.874,17.92,400000.0
2008-07-23 03:19:00,17.957,17.957,17.831,17.831,400000.0
2008-07-23 03:20:00,17.87,17.945,17.87,17.945,150000.0
2008-07-23 03:21:00,17.954,17.954,17.917,17.917,100000.0
2008-07-23 03:22:00,17.959,17.959,17.854,17.914,400000.0
2008-07-23 03:23:00,17.916,17.92,17.878,17.92,250000.0
2008-07-23 03:24:00,17.839,17.917,17.776,17.917,550000.0
2008-07-23 03:25:00,17.884,18.023,17.822,17.822,450000.0
2008-07-23 03:26:00,17.921,17.921,17.861,17.919,300000.0
2008-07-23 03:27:00,17.792,17.908,17.792,17.908,400000.0
2008-07-23 03:28:00,17.945,17.945,17.91,17.924,200000.0
2008-07-23 03:29:00,17.914,17.963,17.827,17.853,950000.0
2008-07-23 03:30:00,17.846,17.92,17.83,17.909,400000.0
2008-07-23 03:31:00,17.927,17.927,17.797,17.809,400000.0
2008-07-23 03:32:00,17.844,17.973,17.844,17.938,150000.0
2008-07-23 03:33:00,17.923,17.955,17.909,17.955,350000.0
2008-07-23 03:34:00,17.936,17.936,17.839,17.866,500000.0
2008-07-23 03:35:00,17.903,17.903,17.863,17.863,100000.0
2008-07-23 03:36:00,17.853,17.942,17.792,17.942,400000.0
2008-07-23 03:38:00,17.931,17.954,17.814,17.954,450000.0
2008-07-23 03:39:00,17.872,18.02,17.845,17.921,900000.0
2008-07-23 03:40:00,17.949,17.952,17.804,17.952,350000.0
2008-07-23 03:41:00,17.844,17.955,17.844,17.955,200000.0
2008-07-23 03:43:00,17.823,17.953,17.823,17.953,150000.0
2008-07-23 03:44:00,17.951,17.951,17.951,17.951,50000.0
2008-07-23 03:45:00,17.811,17.944,17.811,17.938,400000.0
2008-07-23 03:46:00,17.929,17.929,17.791,17.81,450000.0
2008-07-23 03:47:00,17.899,17.97,17.852,17.97,350000.0
2008-07-23 03:48:00,17.907,17.939,17.819,17.905,500000.0
2008-07-23 03:49:00,17.926,17.926,17.774,17.832,450000.0
2008-07-23 03:50:00,17.941,17.962,17.846,17.929,350000.0
2008-07-23 03:51:00,17.872,17.944,17.872,17.942,400000.0
2008-07-23 03:52:00,17.9,17.919,17.801,17.919,450000.0
2008-07-23 03:53:00,17.942,17.946,17.87,17.908,400000.0
2008-07-23 03:54:00,17.828,17.929,17.8,17.929,400000.0
2008-07-23 03:55:00,17.817,17.956,17.802,17.956,350000.0
2008-07-23 03:56:00,17.945,17.965,17.842,17.965,400000.0
2008-07-23 03:57:00,17.921,17.921,17.847,17.847,300000.0
2008-07-23 03:58:00,17.878,17.988,17.878,17.96,400000.0
2008-07-23 04:00:00,17.889,17.943,17.819,17.902,550000.0
2008-07-23 04:02:00,17.953,17.958,17.953,17.958,100000.0
2008-07-23 04:03:00,17.958,17.958,17.812,17.833,350000.0
2008-07-23 04:04:00,17.917,17.942,17.826,17.875,450000.0
2008-07-23 04:05:00,17.855,17.94,17.822,17.822,200000.0
2008-07-23 04:06:00,17.865,17.94,17.819,17.87,250000.0
2008-07-23 04:07:00,17.913,17.966,17.913,17.938,250000.0
2008-07-23 04:08:00,17.906,17.929,17.856,17.9,300000.0
2008-07-23 04:09:00,17.917,17.968,17.825,17.958,950000.0
2008-07-23 04:10:00,17.837,17.905,17.79,17.905,250000.0
2008-07-23 04:11:00,17.892,17.892,17.892,17.892,50000.0
2008-07-23 04:12:00,17.843,17.88,17.843,17.88,100000.0
2008-07-23 04:13:00,17.862,17.922,17.817,17.903,300000.0
2008-07-23 04:14:00,17.882,17.953,17.882,17.894,150000.0
2008-07-23 04:15:00,17.955,17.955,17.879,17.879,100000.0
2008-07-23 04:16:00,17.939,17.939,17.867,17.867,250000.0
2008-07-23 04:17:00,17.868,17.868,17.868,17.868,50000.0
2008-07-23 04:18:00,17.943,17.964,17.943,17.964,100000.0
2008-07-23 04:19:00,17.949,17.951,17.818,17.911,550000.0
2008-07-23 04:20:00,17.901,17.918,17.809,17.911,300000.0
2008-07-23 04:21:00,17.887,17.978,17.887,17.978,100000.0
2008-07-23 04:22:00,17.824,17.934,17.813,17.813,350000.0
2008-07-23 04:24:00,17.838,17.952,17.812,17.812,150000.0
2008-07-23 04:25:00,17.939,17.939,17.804,17.804,400000.0
2008-07-23 04:26:00,17.942,17.957,17.842,17.895,350000.0
2008-07-23 04:27:00,17.944,17.959,17.88,17.908,550000.0
2008-07-23 04:28:00,17.846,17.95,17.846,17.926,350000.0
2008-07-23 04:29:00,17.963,18.001,17.891,17.893,450000.0
2008-07-23 04:30:00,17.921,17.921,17.866,17.866,100000.0
2008-07-23 04:31:00,17.858,17.945,17.841,17.879,300000.0
2008-07-23 04:32:00,17.826,17.958,17.826,17.847,550000.0
2008-07-23 04:33:00,17.915,17.917,17.822,17.822,500000.0
2008-07-23 04:34:00,17.883,17.931,17.862,17.931,200000.0
2008-07-23 04:35:00,17.949,17.983,17.858,17.983,200000.0
2008-07-23 04:36:00,17.911,17.95,17.911,17.935,150000.0
2008-07-23 04:37:00,17.819,17.922,17.819,17.922,100000.0
2008-07-23 04:38:00,17.934,17.983,17.863,17.863,150000.0
2008-07-23 04:39:00,17.933,17.952,17.804,17.952,1150000.0
2008-07-23 04:40:00,17.877,17.914,17.812,17.812,550000.0
2008-07-23 04:41:00,17.802,17.918,17.802,17.885,450000.0
2008-07-23 04:42:00,17.878,17.89,17.809,17.809,400000.0
2008-07-23 04:44:00,17.883,17.954,17.853,17.883,400000.0
2008-07-23 04:46:00,17.906,17.941,17.872,17.933,400000.0
2008-07-23 04:50:00,17.91,17.91,17.91,17.91,50000.0
2008-07-23 04:51:00,17.916,17.921,17.908,17.912,350000.0
2008-07-23 04:52:00,17.926,17.926,17.926,17.926,100000.0
2008-07-23 04:54:00,17.951,17.951,17.895,17.931,400000.0
2008-07-23 04:55:00,17.857,17.947,17.836,17.877,350000.0
2008-07-23 04:57:00,17.88,17.98,17.88,17.966,400000.0
2008-07-23 04:58:00,17.94,17.964,17.84,17.933,450000.0
2008-07-23 04:59:00,17.921,17.97,17.866,17.866,500000.0
2008-07-23 05:00:00,17.938,17.974,17.828,17.957,500000.0
2008-07-23 05:01:00,17.93,17.975,17.88,17.951,400000.0
2008-07-23 05:02:00,17.923,17.931,17.797,17.905,400000.0
2008-07-23 05:03:00,17.901,17.923,17.874,17.883,250000.0
2008-07-23 05:04:00,17.894,17.966,17.894,17.966,100000.0
2008-07-23 05:05:00,17.888,17.932,17.884,17.884,200000.0
2008-07-23 05:06:00,17.958,17.958,17.918,17.918,100000.0
2008-07-23 05:07:00,17.976,17.976,17.957,17.957,100000.0
2008-07-23 05:08:00,17.94,17.963,17.854,17.884,300000.0
2008-07-23 05:09:00,17.882,17.94,17.882,17.908,400000.0
2008-07-23 05:10:00,17.933,17.933,17.809,17.824,300000.0
2008-07-23 05:11:00,17.861,17.963,17.861,17.872,500000.0
2008-07-23 05:12:00,17.903,17.946,17.823,17.946,350000.0
2008-07-23 05:13:00,17.833,17.939,17.833,17.915,350000.0
2008-07-23 05:14:00,17.887,17.887,17.803,17.803,150000.0
2008-07-23 05:15:00,17.896,17.911,17.839,17.868,300000.0
2008-07-23 05:16:00,17.927,17.946,17.836,17.905,350000.0
2008-07-23 05:18:00,17.947,17.947,17.864,17.864,300000.0
2008-07-23 05:19:00,17.971,17.971,17.884,17.894,550000.0
2008-07-23 05:20:00,17.957,17.994,17.879,17.879,500000.0
2008-07-23 05:21:00,17.966,17.966,17.966,17.966,50000.0
2008-07-23 05:23:00,17.899,17.954,17.834,17.916,550000.0
2008-07-23 05:24:00,17.958,17.964,17.912,17.948,400000.0
2008-07-23 05:25:00,17.961,17.961,17.961,17.961,50000.0
2008-07-23 05:26:00,17.95,17.95,17.903,17.903,100000.0
2008-07-23 05:27:00,17.854,17.854,17.854,17.854,50000.0
2008-07-23 05:28:00,17.868,18.007,17.863,17.934,350000.0
2008-07-23 05:30:00,17.968,17.968,17.853,17.865,400000.0
2008-07-23 05:31:00,17.954,17.954,17.954,17.954,50000.0
2008-07-23 05:32:00,17.91,17.91,17.776,17.791,400000.0
2008-07-23 05:33:00,17.842,17.943,17.842,17.943,400000.0
2008-07-23 05:35:00,17.936,17.941,17.901,17.941,150000.0
2008-07-23 05:36:00,17.888,17.943,17.83,17.832,450000.0
2008-07-23 05:37:00,17.853,17.878,17.803,17.839,350000.0
2008-07-23 05:39:00,17.931,17.968,17.842,17.888,450000.0
2008-07-23 05:40:00,17.888,17.913,17.795,17.795,350000.0
2008-07-23 05:42:00,17.894,17.951,17.853,17.869,300000.0
2008-07-23 05:43:00,17.803,17.893,17.794,17.794,450000.0
2008-07-23 05:44:00,17.852,17.9,17.796,17.796,350000.0
2008-07-23 05:45:00,17.799,17.92,17.799,17.849,300000.0
2008-07-23 05:46:00,17.928,17.928,17.885,17.885,100000.0
2008-07-23 05:47:00,17.926,17.979,17.814,17.814,300000.0
2008-07-23 05:48:00,17.823,17.927,17.823,17.927,100000.0
2008-07-23 05:49:00,17.881,17.904,17.783,17.813,450000.0
2008-07-23 05:50:00,17.938,17.974,17.812,17.812,350000.0
2008-07-23 05:51:00,17.791,17.923,17.786,17.791,400000.0
2008-07-23 05:52:00,17.879,17.936,17.834,17.834,250000.0
2008-07-23 05:53:00,17.955,17.955,17.882,17.882,100000.0
2008-07-23 05:54:00,17.846,17.919,17.819,17.819,350000.0
2008-07-23 05:55:00,17.85,17.921,17.803,17.921,350000.0
2008-07-23 05:56:00,17.825,17.844,17.786,17.786,350000.0
2008-07-23 05:57:00,17.889,17.941,17.836,17.877,550000.0
2008-07-23 05:58:00,17.93,17.93,17.878,17.878,100000.0
2008-07-23 05:59:00,17.933,17.938,17.855,17.89,450000.0
2008-07-23 06:00:00,17.867,17.936,17.817,17.91,500000.0
2008-07-23 06:01:00,17.813,17.936,17.813,17.881,350000.0
2008-07-23 06:02:00,17.853,17.853,17.853,17.853,50000.0
2008-07-23 06:03:00,17.931,17.931,17.861,17.861,150000.0
2008-07-23 06:04:00,17.883,17.956,17.874,17.923,400000.0
2008-07-23 06:05:00,17.864,17.92,17.864,17.92,250000.0
2008-07-23 06:06:00,17.839,17.94,17.788,17.86,550000.0
2008-07-23 06:07:00,17.843,17.922,17.787,17.787,400000.0
2008-07-23 06:08:00,17.878,17.878,17.787,17.787,100000.0
2008-07-23 06:09:00,17.792,17.89,17.759,17.89,350000.0
2008-07-23 06:10:00,17.781,17.781,17.781,17.781,50000.0
2008-07-23 06:11:00,17.828,17.867,17.828,17.867,100000.0
2008-07-23 06:12:00,17.768,17.901,17.768,17.901,100000.0
2008-07-23 06:13:00,17.853,17.911,17.821,17.821,550000.0
2008-07-23 06:15:00,17.885,17.885,17.736,17.843,400000.0
2008-07-23 06:16:00,17.827,17.91,17.823,17.855,350000.0
2008-07-23 06:17:00,17.854,17.909,17.789,17.909,550000.0
2008-07-23 06:18:00,17.928,17.928,17.878,17.906,400000.0
2008-07-23 06:19:00,17.916,17.936,17.828,17.828,300000.0
2008-07-23 06:20:00,17.845,17.905,17.818,17.905,250000.0
2008-07-23 06:21:00,17.899,17.914,17.858,17.877,300000.0
2008-07-23 06:22:00,17.931,17.931,17.867,17.867,100000.0
2008-07-23 06:23:00,17.882,17.882,17.71,17.756,350000.0
2008-07-23 06:24:00,17.86,17.944,17.858,17.878,550000.0
2008-07-23 06:25:00,17.893,17.902,17.816,17.866,350000.0
2008-07-23 06:26:00,17.867,17.867,17.867,17.867,50000.0
2008-07-23 06:27:00,17.896,17.896,17.76,17.783,300000.0
2008-07-23 06:28:00,17.812,17.908,17.766,17.828,550000.0
2008-07-23 06:29:00,17.862,17.904,17.821,17.857,350000.0
2008-07-23 06:30:00,17.815,17.882,17.781,17.882,500000.0
2008-07-23 06:31:00,17.867,17.875,17.783,17.839,400000.0
2008-07-23 06:32:00,17.847,17.856,17.755,17.856,400000.0
2008-07-23 06:33:00,17.802,17.974,17.802,17.826,400000.0
2008-07-23 06:34:00,17.844,17.945,17.843,17.945,300000.0
2008-07-23 06:35:00,17.825,17.892,17.791,17.848,350000.0
2008-07-23 06:36:00,17.88,17.94,17.829,17.903,450000.0
2008-07-23 06:37:00,17.863,17.926,17.84,17.84,350000.0
2008-07-23 06:38:00,17.79,17.916,17.78,17.901,550000.0
2008-07-23 06:39:00,17.773,17.886,17.746,17.886,950000.0
2008-07-23 06:40:00,17.858,17.88,17.775,17.88,350000.0
2008-07-23 06:41:00,17.759,17.892,17.748,17.878,400000.0
2008-07-23 06:42:00,17.776,17.879,17.736,17.801,500000.0
2008-07-23 06:43:00,17.841,17.898,17.784,17.809,550000.0
2008-07-23 06:44:00,17.813,17.897,17.799,17.863,350000.0
2008-07-23 06:45:00,17.843,17.896,17.732,17.896,350000.0
2008-07-23 06:46:00,17.904,17.904,17.781,17.882,350000.0
2008-07-23 06:47:00,17.78,17.913,17.78,17.884,500000.0
2008-07-23 06:48:00,17.738,17.855,17.738,17.758,350000.0
2008-07-23 06:49:00,17.783,17.881,17.732,17.844,800000.0
2008-07-23 06:50:00,17.897,17.908,17.814,17.891,300000.0
2008-07-23 06:51:00,17.864,17.913,17.762,17.905,500000.0
2008-07-23 06:52:00,17.908,17.934,17.787,17.787,300000.0
2008-07-23 06:53:00,17.866,17.866,17.804,17.804,100000.0
2008-07-23 06:54:00,17.811,17.891,17.762,17.855,250000.0
2008-07-23 06:55:00,17.878,17.898,17.806,17.825,250000.0
2008-07-23 06:57:00,17.885,17.885,17.807,17.851,300000.0
2008-07-23 06:58:00,17.891,17.914,17.795,17.795,350000.0
2008-07-23 06:59:00,17.814,17.88,17.757,17.774,650000.0
2008-07-23 07:00:00,17.875,17.923,17.828,17.887,500000.0
2008-07-23 07:01:00,17.819,17.895,17.792,17.83,450000.0
2008-07-23 07:02:00,17.89,17.904,17.778,17.904,350000.0
2008-07-23 07:03:00,17.881,17.91,17.813,17.846,400000.0
2008-07-23 07:04:00,17.869,17.91,17.799,17.799,500000.0
2008-07-23 07:05:00,17.84,17.897,17.745,17.751,500000.0
2008-07-23 07:06:00,17.9,17.9,17.763,17.816,350000.0
2008-07-23 07:07:00,17.851,17.863,17.761,17.82,500000.0
2008-07-23 07:08:00,17.746,17.855,17.711,17.855,400000.0
2008-07-23 07:09:00,17.735,17.854,17.724,17.724,400000.0
2008-07-23 07:10:00,17.871,17.871,17.72,17.809,350000.0
2008-07-23 07:11:00,17.833,17.871,17.751,17.871,250000.0
2008-07-23 07:12:00,17.849,17.849,17.834,17.834,100000.0
2008-07-23 07:13:00,17.746,17.873,17.746,17.764,400000.0
2008-07-23 07:14:00,17.771,17.874,17.771,17.807,400000.0
2008-07-23 07:15:00,17.894,17.894,17.755,17.812,350000.0
2008-07-23 07:16:00,17.892,17.905,17.755,17.88,350000.0
2008-07-23 07:17:00,17.812,17.897,17.765,17.812,500000.0
2008-07-23 07:18:00,17.883,17.883,17.738,17.84,550000.0
2008-07-23 07:19:00,17.909,17.909,17.771,17.868,550000.0
2008-07-23 07:20:00,17.881,17.9,17.811,17.886,350000.0
2008-07-23 07:21:00,17.82,17.87,17.801,17.87,300000.0
2008-07-23 07:22:00,17.891,17.891,17.761,17.88,200000.0
2008-07-23 07:23:00,17.824,17.888,17.794,17.888,350000.0
2008-07-23 07:24:00,17.849,17.886,17.742,17.749,500000.0
2008-07-23 07:25:00,17.839,17.889,17.764,17.769,550000.0
2008-07-23 07:26:00,17.82,17.827,17.76,17.762,400000.0
2008-07-23 07:27:00,17.882,17.905,17.761,17.806,500000.0
2008-07-23 07:28:00,17.843,17.872,17.789,17.857,400000.0
2008-07-23 07:29:00,17.843,17.868,17.787,17.788,400000.0
2008-07-23 07:30:00,17.818,17.867,17.753,17.753,250000.0
2008-07-23 07:31:00,17.789,17.858,17.717,17.858,550000.0
2008-07-23 07:32:00,17.824,17.911,17.824,17.87,350000.0
2008-07-23 07:33:00,17.868,17.892,17.784,17.784,350000.0
2008-07-23 07:34:00,17.868,17.919,17.812,17.853,450000.0
2008-07-23 07:35:00,17.807,17.894,17.807,17.894,100000.0
2008-07-23 07:36:00,17.804,17.894,17.761,17.761,500000.0
2008-07-23 07:37:00,17.849,17.89,17.78,17.78,350000.0
2008-07-23 07:38:00,17.826,17.873,17.753,17.872,450000.0
2008-07-23 07:39:00,17.839,17.877,17.738,17.863,400000.0
2008-07-23 07:40:00,17.88,17.887,17.775,17.887,350000.0
2008-07-23 07:41:00,17.84,17.889,17.767,17.791,400000.0
2008-07-23 07:42:00,17.905,17.935,17.797,17.822,350000.0
2008-07-23 07:43:00,17.883,17.883,17.877,17.877,100000.0
2008-07-23 07:44:00,17.878,17.878,17.781,17.781,550000.0
2008-07-23 07:45:00,17.913,17.933,17.848,17.848,350000.0
2008-07-23 07:46:00,17.85,17.91,17.762,17.91,550000.0
2008-07-23 07:47:00,17.846,17.888,17.799,17.843,350000.0
2008-07-23 07:48:00,17.784,17.911,17.758,17.851,550000.0
2008-07-23 07:49:00,17.891,17.981,17.807,17.889,550000.0
2008-07-23 07:50:00,17.922,17.95,17.838,17.876,450000.0
2008-07-23 07:51:00,17.801,17.917,17.782,17.877,300000.0
2008-07-23 07:52:00,17.872,17.914,17.791,17.914,350000.0
2008-07-23 07:54:00,17.87,17.917,17.786,17.809,350000.0
2008-07-23 07:56:00,17.828,17.886,17.794,17.809,200000.0
2008-07-23 07:57:00,17.859,17.93,17.81,17.901,350000.0
2008-07-23 07:58:00,17.832,17.907,17.768,17.836,500000.0
2008-07-23 07:59:00,17.832,17.916,17.806,17.832,450000.0
2008-07-23 08:00:00,17.781,17.894,17.781,17.872,350000.0
2008-07-23 08:01:00,17.797,17.923,17.795,17.923,350000.0
2008-07-23 08:02:00,17.854,17.923,17.854,17.862,350000.0
2008-07-23 08:03:00,17.843,17.932,17.784,17.839,450000.0
2008-07-23 08:04:00,17.785,17.875,17.777,17.797,350000.0
2008-07-23 08:05:00,17.828,17.844,17.74,17.783,400000.0
2008-07-23 08:06:00,17.86,17.92,17.821,17.85,400000.0
2008-07-23 08:07:00,17.905,17.905,17.778,17.848,450000.0
2008-07-23 08:08:00,17.807,17.881,17.736,17.867,400000.0
2008-07-23 08:09:00,17.889,17.941,17.813,17.86,400000.0
2008-07-23 08:10:00,17.879,17.896,17.77,17.847,400000.0
2008-07-23 08:11:00,17.759,17.846,17.687,17.734,500000.0
2008-07-23 08:12:00,17.863,17.868,17.782,17.803,400000.0
2008-07-23 08:13:00,17.846,17.886,17.766,17.859,350000.0
2008-07-23 08:14:00,17.851,17.895,17.753,17.878,400000.0
2008-07-23 08:15:00,17.834,17.88,17.749,17.749,400000.0
2008-07-23 08:16:00,17.878,17.928,17.777,17.777,350000.0
2008-07-23 08:17:00,17.849,17.888,17.781,17.853,500000.0
2008-07-23 08:18:00,17.879,17.895,17.756,17.83,500000.0
2008-07-23 08:19:00,17.845,17.886,17.773,17.804,400000.0
2008-07-23 08:20:00,17.778,17.879,17.749,17.863,400000.0
2008-07-23 08:21:00,17.869,17.875,17.759,17.872,400000.0
2008-07-23 08:22:00,17.819,17.89,17.78,17.869,550000.0
2008-07-23 08:23:00,17.847,17.861,17.726,17.842,500000.0
2008-07-23 08:24:00,17.775,17.846,17.767,17.767,350000.0
2008-07-23 08:25:00,17.818,17.858,17.754,17.772,400000.0
2008-07-23 08:26:00,17.781,17.799,17.7,17.799,400000.0
2008-07-23 08:27:00,17.743,17.816,17.726,17.799,400000.0
2008-07-23 08:28:00,17.773,17.817,17.745,17.755,450000.0
2008-07-23 08:29:00,17.717,17.816,17.698,17.698,400000.0
2008-07-23 08:30:00,17.64,17.816,17.64,17.757,500000.0
2008-07-23 08:31:00,17.749,17.798,17.686,17.711,450000.0
2008-07-23 08:32:00,17.693,17.781,17.654,17.76,400000.0
2008-07-23 08:33:00,17.663,17.782,17.663,17.747,450000.0
2008-07-23 08:34:00,17.759,17.815,17.68,17.78,450000.0
2008-07-23 08:35:00,17.757,17.777,17.662,17.738,550000.0
2008-07-23 08:36:00,17.668,17.719,17.659,17.659,350000.0
2008-07-23 08:37:00,17.691,17.792,17.683,17.683,350000.0
2008-07-23 08:38:00,17.782,17.809,17.683,17.7,400000.0
2008-07-23 08:39:00,17.687,17.793,17.671,17.729,500000.0
2008-07-23 08:40:00,17.732,17.732,17.575,17.691,350000.0
2008-07-23 08:41:00,17.613,17.729,17.613,17.712,500000.0
2008-07-23 08:42:00,17.719,17.753,17.628,17.73,350000.0
2008-07-23 08:43:00,17.65,17.758,17.65,17.723,350000.0
2008-07-23 08:44:00,17.768,17.84,17.67,17.732,550000.0
2008-07-23 08:45:00,17.703,17.751,17.636,17.672,350000.0
2008-07-23 08:46:00,17.731,17.773,17.632,17.632,550000.0
2008-07-23 08:47:00,17.659,17.744,17.606,17.707,550000.0
2008-07-23 08:48:00,17.747,17.776,17.639,17.725,350000.0
2008-07-23 08:49:00,17.716,17.743,17.672,17.743,500000.0
2008-07-23 08:50:00,17.651,17.738,17.634,17.646,550000.0
2008-07-23 08:51:00,17.667,17.737,17.664,17.716,450000.0
2008-07-23 08:52:00,17.707,17.727,17.639,17.727,350000.0
2008-07-23 08:53:00,17.632,17.731,17.608,17.71,400000.0
2008-07-23 08:54:00,17.746,17.746,17.584,17.599,400000.0
2008-07-23 08:55:00,17.671,17.73,17.584,17.665,450000.0
2008-07-23 08:56:00,17.626,17.68,17.566,17.622,400000.0
2008-07-23 08:57:00,17.62,17.691,17.59,17.614,350000.0
2008-07-23 08:58:00,17.65,17.72,17.606,17.612,500000.0
2008-07-23 08:59:00,17.686,17.706,17.582,17.641,350000.0
2008-07-23 09:00:00,17.659,17.715,17.569,17.659,1500000.0
2008-07-23 09:01:00,17.665,17.665,17.574,17.638,1250000.0
2008-07-23 09:02:00,17.677,17.699,17.544,17.544,350000.0
2008-07-23 09:03:00,17.574,17.701,17.574,17.701,350000.0
2008-07-23 09:04:00,17.645,17.651,17.584,17.587,450000.0
2008-07-23 09:05:00,17.638,17.688,17.546,17.66,400000.0
2008-07-23 09:06:00,17.664,17.666,17.564,17.596,450000.0
2008-07-23 09:07:00,17.633,17.675,17.605,17.605,350000.0
2008-07-23 09:08:00,17.571,17.68,17.54,17.648,400000.0
2008-07-23 09:09:00,17.671,17.705,17.583,17.705,350000.0
2008-07-23 09:10:00,17.62,17.721,17.583,17.64,450000.0
2008-07-23 09:11:00,17.624,17.654,17.551,17.654,350000.0
2008-07-23 09:12:00,17.602,17.683,17.539,17.637,550000.0
2008-07-23 09:13:00,17.658,17.69,17.552,17.69,550000.0
2008-07-23 09:14:00,17.599,17.718,17.599,17.681,400000.0
2008-07-23 09:15:00,17.708,17.709,17.602,17.636,500000.0
2008-07-23 09:16:00,17.699,17.726,17.606,17.721,400000.0
2008-07-23 09:17:00,17.602,17.698,17.584,17.698,400000.0
2008-07-23 09:18:00,17.689,17.719,17.572,17.682,500000.0
2008-07-23 09:19:00,17.712,17.722,17.595,17.619,500000.0
2008-07-23 09:20:00,17.63,17.684,17.585,17.645,350000.0
2008-07-23 09:21:00,17.654,17.676,17.582,17.582,450000.0
2008-07-23 09:22:00,17.659,17.674,17.569,17.596,400000.0
2008-07-23 09:23:00,17.661,17.686,17.576,17.686,400000.0
2008-07-23 09:24:00,17.668,17.715,17.636,17.636,350000.0
2008-07-23 09:25:00,17.63,17.7,17.577,17.625,350000.0
2008-07-23 09:26:00,17.647,17.686,17.605,17.686,350000.0
2008-07-23 09:27:00,17.687,17.697,17.543,17.627,550000.0
2008-07-23 09:28:00,17.618,17.725,17.607,17.62,1550000.0
2008-07-23 09:29:00,17.566,17.683,17.566,17.617,400000.0
2008-07-23 09:30:00,17.638,17.755,17.596,17.645,450000.0
2008-07-23 09:31:00,17.679,17.698,17.607,17.649,350000.0
2008-07-23 09:32:00,17.574,17.701,17.549,17.596,350000.0
2008-07-23 09:33:00,17.613,17.685,17.525,17.559,350000.0
2008-07-23 09:34:00,17.582,17.716,17.558,17.561,1950000.0
2008-07-23 09:35:00,17.705,17.705,17.6,17.632,350000.0
2008-07-23 09:36:00,17.706,17.726,17.623,17.708,400000.0
2008-07-23 09:37:00,17.686,17.686,17.562,17.653,450000.0
2008-07-23 09:38:00,17.669,17.716,17.621,17.668,550000.0
2008-07-23 09:39:00,17.648,17.725,17.603,17.603,550000.0
2008-07-23 09:40:00,17.692,17.705,17.614,17.705,500000.0
2008-07-23 09:41:00,17.602,17.667,17.529,17.529,450000.0
2008-07-23 09:42:00,17.576,17.667,17.576,17.667,450000.0
2008-07-23 09:43:00,17.679,17.748,17.616,17.696,550000.0
2008-07-23 09:44:00,17.591,17.709,17.591,17.709,450000.0
2008-07-23 09:45:00,17.661,17.713,17.58,17.681,350000.0
2008-07-23 09:46:00,17.704,17.704,17.578,17.598,450000.0
2008-07-23 09:47:00,17.658,17.694,17.545,17.694,400000.0
2008-07-23 09:48:00,17.669,17.697,17.577,17.604,450000.0
2008-07-23 09:49:00,17.702,17.702,17.576,17.648,400000.0
2008-07-23 09:50:00,17.628,17.711,17.579,17.635,350000.0
2008-07-23 09:51:00,17.689,17.703,17.584,17.673,400000.0
2008-07-23 09:52:00,17.673,17.71,17.56,17.666,400000.0
2008-07-23 09:53:00,17.67,17.682,17.582,17.682,300000.0
2008-07-23 09:54:00,17.661,17.7,17.564,17.664,750000.0
2008-07-23 09:55:00,17.587,17.698,17.587,17.698,450000.0
2008-07-23 09:56:00,17.658,17.705,17.59,17.668,450000.0
2008-07-23 09:57:00,17.644,17.722,17.6,17.674,450000.0
2008-07-23 09:58:00,17.634,17.702,17.611,17.611,400000.0
2008-07-23 09:59:00,17.597,17.727,17.597,17.666,400000.0
2008-07-23 10:00:00,17.7,17.7,17.567,17.567,350000.0
2008-07-23 10:01:00,17.623,17.709,17.602,17.634,350000.0
2008-07-23 10:02:00,17.695,17.698,17.57,17.698,450000.0
2008-07-23 10:03:00,17.674,17.731,17.606,17.627,500000.0
2008-07-23 10:04:00,17.644,17.693,17.597,17.644,550000.0
2008-07-23 10:05:00,17.675,17.725,17.641,17.641,350000.0
2008-07-23 10:06:00,17.633,17.715,17.633,17.675,500000.0
2008-07-23 10:07:00,17.737,17.737,17.665,17.715,400000.0
2008-07-23 10:08:00,17.716,17.731,17.623,17.668,550000.0
2008-07-23 10:09:00,17.673,17.71,17.588,17.642,350000.0
2008-07-23 10:10:00,17.679,17.716,17.574,17.574,650000.0
2008-07-23 10:11:00,17.711,17.711,17.617,17.7,400000.0
2008-07-23 10:12:00,17.689,17.689,17.556,17.607,550000.0
2008-07-23 10:13:00,17.595,17.673,17.576,17.626,350000.0
2008-07-23 10:14:00,17.622,17.713,17.621,17.628,550000.0
2008-07-23 10:15:00,17.617,17.723,17.592,17.635,350000.0
2008-07-23 10:16:00,17.614,17.721,17.582,17.582,550000.0
2008-07-23 10:17:00,17.694,17.694,17.566,17.566,500000.0
2008-07-23 10:18:00,17.728,17.738,17.577,17.64,550000.0
2008-07-23 10:19:00,17.695,17.702,17.594,17.686,550000.0
2008-07-23 10:20:00,17.59,17.677,17.574,17.671,350000.0
2008-07-23 10:21:00,17.674,17.702,17.59,17.669,350000.0
2008-07-23 10:22:00,17.678,17.72,17.61,17.72,500000.0
2008-07-23 10:25:00,17.653,17.653,17.526,17.563,500000.0
2008-07-23 10:26:00,17.596,17.696,17.57,17.682,350000.0
2008-07-23 10:27:00,17.646,17.691,17.577,17.586,400000.0
2008-07-23 10:28:00,17.638,17.678,17.534,17.608,600000.0
2008-07-23 10:29:00,17.65,17.699,17.555,17.555,350000.0
2008-07-23 10:30:00,17.686,17.686,17.546,17.568,400000.0
2008-07-23 10:31:00,17.677,17.677,17.556,17.61,550000.0
2008-07-23 10:32:00,17.625,17.683,17.538,17.683,650000.0
2008-07-23 10:33:00,17.572,17.686,17.542,17.542,450000.0
2008-07-23 10:34:00,17.58,17.661,17.521,17.574,450000.0
2008-07-23 10:35:00,17.611,17.661,17.54,17.54,450000.0
2008-07-23 10:36:00,17.677,17.679,17.569,17.665,400000.0
2008-07-23 10:37:00,17.538,17.641,17.525,17.626,400000.0
2008-07-23 10:38:00,17.609,17.685,17.544,17.648,550000.0
2008-07-23 10:39:00,17.584,17.7,17.571,17.648,350000.0
2008-07-23 10:40:00,17.56,17.691,17.533,17.604,550000.0
2008-07-23 10:41:00,17.649,17.657,17.489,17.531,400000.0
2008-07-23 10:42:00,17.56,17.611,17.501,17.554,400000.0
2008-07-23 10:43:00,17.582,17.624,17.494,17.624,450000.0
2008-07-23 10:44:00,17.49,17.597,17.448,17.525,350000.0
2008-07-23 10:45:00,17.483,17.545,17.473,17.525,350000.0
2008-07-23 10:46:00,17.493,17.609,17.492,17.492,600000.0
2008-07-23 10:47:00,17.585,17.607,17.507,17.517,400000.0
2008-07-23 10:48:00,17.531,17.647,17.505,17.505,550000.0
2008-07-23 10:49:00,17.555,17.594,17.494,17.589,500000.0
2008-07-23 10:50:00,17.636,17.648,17.496,17.496,450000.0
2008-07-23 10:51:00,17.539,17.634,17.511,17.634,350000.0
2008-07-23 10:52:00,17.509,17.637,17.507,17.543,550000.0
2008-07-23 10:53:00,17.603,17.614,17.5,17.606,350000.0
2008-07-23 10:54:00,17.571,17.637,17.5,17.625,400000.0
2008-07-23 10:55:00,17.561,17.63,17.497,17.543,350000.0
2008-07-23 10:56:00,17.537,17.598,17.474,17.55,450000.0
2008-07-23 10:57:00,17.584,17.634,17.542,17.542,400000.0
2008-07-23 10:58:00,17.584,17.629,17.503,17.628,450000.0
2008-07-23 10:59:00,17.612,17.632,17.494,17.542,350000.0
2008-07-23 11:00:00,17.539,17.628,17.496,17.53,400000.0
2008-07-23 11:01:00,17.543,17.617,17.47,17.617,450000.0
2008-07-23 11:02:00,17.618,17.636,17.485,17.556,350000.0
2008-07-23 11:03:00,17.521,17.636,17.512,17.562,400000.0
2008-07-23 11:04:00,17.605,17.634,17.453,17.634,500000.0
2008-07-23 11:05:00,17.598,17.619,17.518,17.598,400000.0
2008-07-23 11:06:00,17.569,17.648,17.532,17.606,400000.0
2008-07-23 11:07:00,17.619,17.688,17.519,17.519,400000.0
2008-07-23 11:08:00,17.576,17.672,17.511,17.574,500000.0
2008-07-23 11:09:00,17.646,17.646,17.51,17.645,500000.0
2008-07-23 11:10:00,17.463,17.606,17.463,17.567,450000.0
2008-07-23 11:11:00,17.539,17.639,17.502,17.639,400000.0
2008-07-23 11:12:00,17.542,17.654,17.522,17.53,600000.0
2008-07-23 11:13:00,17.589,17.644,17.563,17.605,500000.0
2008-07-23 11:14:00,17.616,17.616,17.509,17.536,350000.0
2008-07-23 11:15:00,17.577,17.593,17.481,17.593,550000.0
2008-07-23 11:16:00,17.628,17.655,17.508,17.626,550000.0
2008-07-23 11:17:00,17.632,17.632,17.494,17.609,700000.0
2008-07-23 11:18:00,17.606,17.635,17.501,17.54,400000.0
2008-07-23 11:19:00,17.57,17.608,17.534,17.541,450000.0
2008-07-23 11:20:00,17.616,17.624,17.53,17.624,500000.0
2008-07-23 11:21:00,17.512,17.618,17.48,17.48,450000.0
2008-07-23 11:22:00,17.539,17.6,17.525,17.594,500000.0
2008-07-23 11:23:00,17.538,17.654,17.538,17.606,400000.0
2008-07-23 11:24:00,17.529,17.59,17.483,17.503,400000.0
2008-07-23 11:25:00,17.532,17.65,17.532,17.65,350000.0
2008-07-23 11:26:00,17.559,17.679,17.533,17.557,550000.0
2008-07-23 11:27:00,17.635,17.647,17.513,17.609,450000.0
2008-07-23 11:28:00,17.52,17.622,17.503,17.617,500000.0
2008-07-23 11:29:00,17.517,17.633,17.493,17.614,600000.0
2008-07-23 11:30:00,17.528,17.608,17.506,17.53,400000.0
2008-07-23 11:31:00,17.583,17.587,17.478,17.578,550000.0
2008-07-23 11:32:00,17.64,17.643,17.549,17.581,650000.0
2008-07-23 11:33:00,17.487,17.653,17.487,17.591,550000.0
2008-07-23 11:34:00,17.56,17.632,17.497,17.602,450000.0
2008-07-23 11:35:00,17.576,17.597,17.488,17.597,400000.0
2008-07-23 11:36:00,17.519,17.629,17.503,17.512,400000.0
2008-07-23 11:37:00,17.572,17.606,17.506,17.594,450000.0
2008-07-23 11:38:00,17.501,17.628,17.501,17.513,400000.0
2008-07-23 11:39:00,17.647,17.647,17.504,17.642,550000.0
2008-07-23 11:40:00,17.624,17.632,17.52,17.52,500000.0
2008-07-23 11:41:00,17.615,17.631,17.483,17.615,400000.0
2008-07-23 11:42:00,17.517,17.645,17.517,17.601,350000.0
2008-07-23 11:43:00,17.619,17.651,17.527,17.571,550000.0
2008-07-23 11:44:00,17.616,17.644,17.522,17.613,550000.0
2008-07-23 11:46:00,17.571,17.61,17.514,17.553,350000.0
2008-07-23 11:47:00,17.661,17.661,17.567,17.57,400000.0
2008-07-23 11:48:00,17.568,17.615,17.502,17.522,550000.0
2008-07-23 11:49:00,17.601,17.65,17.509,17.623,400000.0
2008-07-23 11:50:00,17.628,17.628,17.498,17.498,350000.0
2008-07-23 11:51:00,17.586,17.671,17.529,17.529,450000.0
2008-07-23 11:52:00,17.534,17.64,17.534,17.64,500000.0
2008-07-23 11:53:00,17.538,17.596,17.519,17.519,500000.0
2008-07-23 11:54:00,17.523,17.698,17.523,17.625,650000.0
2008-07-23 11:55:00,17.625,17.625,17.483,17.489,400000.0
2008-07-23 11:56:00,17.505,17.568,17.463,17.525,400000.0
2008-07-23 11:57:00,17.557,17.653,17.481,17.481,550000.0
2008-07-23 11:58:00,17.598,17.632,17.517,17.573,450000.0
2008-07-23 11:59:00,17.588,17.59,17.455,17.455,550000.0
2008-07-23 12:00:00,17.521,17.608,17.489,17.601,450000.0
2008-07-23 12:01:00,17.587,17.587,17.444,17.554,500000.0
2008-07-23 12:02:00,17.6,17.601,17.494,17.516,500000.0
2008-07-23 12:03:00,17.441,17.587,17.441,17.569,450000.0
2008-07-23 12:04:00,17.564,17.579,17.424,17.449,550000.0
2008-07-23 12:05:00,17.508,17.569,17.449,17.495,450000.0
2008-07-23 12:06:00,17.496,17.557,17.402,17.438,400000.0
2008-07-23 12:07:00,17.385,17.508,17.385,17.403,350000.0
2008-07-23 12:08:00,17.532,17.532,17.399,17.399,500000.0
2008-07-23 12:09:00,17.396,17.487,17.342,17.487,550000.0
2008-07-23 12:10:00,17.5,17.519,17.437,17.496,350000.0
2008-07-23 12:11:00,17.412,17.503,17.401,17.433,350000.0
2008-07-23 12:12:00,17.415,17.579,17.415,17.518,550000.0
2008-07-23 12:13:00,17.531,17.536,17.416,17.536,350000.0
2008-07-23 12:14:00,17.459,17.491,17.401,17.432,450000.0
2008-07-23 12:15:00,17.529,17.543,17.435,17.517,350000.0
2008-07-23 12:16:00,17.473,17.562,17.417,17.517,450000.0
2008-07-23 12:17:00,17.561,17.579,17.442,17.477,400000.0
2008-07-23 12:18:00,17.467,17.579,17.437,17.519,350000.0
2008-07-23 12:19:00,17.514,17.571,17.463,17.463,550000.0
2008-07-23 12:20:00,17.569,17.581,17.504,17.504,350000.0
2008-07-23 12:21:00,17.504,17.607,17.504,17.522,450000.0
2008-07-23 12:22:00,17.551,17.581,17.451,17.526,450000.0
2008-07-23 12:23:00,17.581,17.588,17.472,17.529,550000.0
2008-07-23 12:24:00,17.508,17.581,17.45,17.559,500000.0
2008-07-23 12:25:00,17.596,17.606,17.516,17.516,450000.0
2008-07-23 12:26:00,17.504,17.531,17.426,17.51,550000.0
2008-07-23 12:27:00,17.504,17.579,17.415,17.572,500000.0
2008-07-23 12:28:00,17.456,17.588,17.456,17.463,350000.0
2008-07-23 12:29:00,17.506,17.557,17.443,17.486,400000.0
2008-07-23 12:30:00,17.5,17.58,17.469,17.58,400000.0
2008-07-23 12:31:00,17.526,17.551,17.501,17.55,350000.0
2008-07-23 12:32:00,17.46,17.614,17.46,17.554,450000.0
2008-07-23 12:33:00,17.454,17.581,17.454,17.558,450000.0
2008-07-23 12:34:00,17.568,17.574,17.472,17.574,350000.0
2008-07-23 12:35:00,17.512,17.598,17.452,17.542,550000.0
2008-07-23 12:36:00,17.533,17.539,17.432,17.514,550000.0
2008-07-23 12:37:00,17.562,17.582,17.479,17.527,400000.0
2008-07-23 12:38:00,17.458,17.566,17.449,17.566,400000.0
2008-07-23 12:39:00,17.455,17.557,17.43,17.461,550000.0
2008-07-23 12:40:00,17.423,17.571,17.407,17.461,450000.0
2008-07-23 12:41:00,17.524,17.524,17.387,17.49,450000.0
2008-07-23 12:42:00,17.522,17.553,17.409,17.409,500000.0
2008-07-23 12:43:00,17.555,17.576,17.436,17.436,350000.0
2008-07-23 12:44:00,17.445,17.516,17.413,17.464,350000.0
2008-07-23 12:45:00,17.427,17.511,17.399,17.437,400000.0
2008-07-23 12:46:00,17.443,17.571,17.443,17.49,400000.0
2008-07-23 12:47:00,17.563,17.578,17.491,17.499,350000.0
2008-07-23 12:48:00,17.523,17.555,17.465,17.465,500000.0
2008-07-23 12:49:00,17.481,17.575,17.423,17.476,400000.0
2008-07-23 12:50:00,17.441,17.553,17.428,17.536,450000.0
2008-07-23 12:51:00,17.457,17.526,17.399,17.399,450000.0
2008-07-23 12:53:00,17.465,17.571,17.46,17.571,400000.0
2008-07-23 12:54:00,17.485,17.543,17.424,17.514,400000.0
2008-07-23 12:55:00,17.502,17.566,17.424,17.488,400000.0
2008-07-23 12:56:00,17.545,17.547,17.422,17.531,450000.0
2008-07-23 12:57:00,17.488,17.537,17.444,17.487,400000.0
2008-07-23 12:58:00,17.452,17.53,17.406,17.53,400000.0
2008-07-23 12:59:00,17.41,17.528,17.41,17.451,350000.0
2008-07-23 13:00:00,17.424,17.58,17.424,17.484,550000.0
2008-07-23 13:01:00,17.524,17.524,17.411,17.515,400000.0
2008-07-23 13:02:00,17.548,17.548,17.457,17.511,500000.0
2008-07-23 13:03:00,17.489,17.555,17.44,17.555,350000.0
2008-07-23 13:04:00,17.441,17.576,17.441,17.547,450000.0
2008-07-23 13:05:00,17.493,17.601,17.465,17.561,400000.0
2008-07-23 13:06:00,17.558,17.565,17.429,17.485,450000.0
2008-07-23 13:07:00,17.498,17.578,17.489,17.578,450000.0
2008-07-23 13:08:00,17.545,17.588,17.49,17.566,350000.0
2008-07-23 13:09:00,17.561,17.58,17.461,17.494,400000.0
2008-07-23 13:10:00,17.447,17.611,17.447,17.6,500000.0
2008-07-23 13:11:00,17.58,17.612,17.515,17.575,400000.0
2008-07-23 13:12:00,17.559,17.592,17.462,17.55,350000.0
2008-07-23 13:13:00,17.528,17.635,17.5,17.605,550000.0
2008-07-23 13:14:00,17.467,17.583,17.467,17.552,400000.0
2008-07-23 13:15:00,17.566,17.58,17.499,17.502,450000.0
2008-07-23 13:16:00,17.591,17.608,17.473,17.582,500000.0
2008-07-23 13:17:00,17.572,17.63,17.499,17.63,450000.0
2008-07-23 13:18:00,17.602,17.602,17.493,17.535,350000.0
2008-07-23 13:19:00,17.596,17.619,17.501,17.528,700000.0
2008-07-23 13:20:00,17.544,17.603,17.465,17.507,800000.0
2008-07-23 13:21:00,17.545,17.583,17.502,17.571,400000.0
2008-07-23 13:22:00,17.455,17.589,17.455,17.501,550000.0
2008-07-23 13:23:00,17.6,17.627,17.494,17.532,450000.0
2008-07-23 13:24:00,17.538,17.611,17.538,17.606,350000.0
2008-07-23 13:25:00,17.49,17.646,17.49,17.609,450000.0
2008-07-23 13:26:00,17.628,17.628,17.562,17.572,400000.0
2008-07-23 13:27:00,17.51,17.64,17.51,17.526,500000.0
2008-07-23 13:28:00,17.618,17.641,17.521,17.521,400000.0
2008-07-23 13:29:00,17.591,17.622,17.487,17.581,400000.0
2008-07-23 13:30:00,17.522,17.615,17.522,17.601,450000.0
2008-07-23 13:31:00,17.585,17.613,17.471,17.577,550000.0
2008-07-23 13:32:00,17.608,17.608,17.529,17.601,400000.0
2008-07-23 13:33:00,17.573,17.669,17.549,17.601,350000.0
2008-07-23 13:34:00,17.519,17.687,17.519,17.665,700000.0
2008-07-23 13:35:00,17.567,17.632,17.536,17.632,550000.0
2008-07-23 13:36:00,17.514,17.617,17.489,17.617,650000.0
2008-07-23 13:37:00,17.581,17.637,17.518,17.518,400000.0
2008-07-23 13:38:00,17.504,17.636,17.504,17.617,350000.0
2008-07-23 13:39:00,17.545,17.656,17.545,17.561,600000.0
2008-07-23 13:40:00,17.62,17.65,17.515,17.609,500000.0
2008-07-23 13:41:00,17.537,17.612,17.52,17.53,400000.0
2008-07-23 13:42:00,17.545,17.608,17.497,17.512,350000.0
2008-07-23 13:43:00,17.637,17.637,17.505,17.539,750000.0
2008-07-23 13:44:00,17.535,17.685,17.535,17.546,450000.0
2008-07-23 13:45:00,17.533,17.656,17.511,17.616,350000.0
2008-07-23 13:46:00,17.593,17.653,17.536,17.632,350000.0
2008-07-23 13:47:00,17.629,17.629,17.506,17.602,400000.0
2008-07-23 13:48:00,17.641,17.641,17.578,17.623,350000.0
2008-07-23 13:49:00,17.573,17.633,17.528,17.528,350000.0
2008-07-23 13:50:00,17.561,17.681,17.507,17.507,550000.0
2008-07-23 13:53:00,17.643,17.655,17.541,17.621,400000.0
2008-07-23 13:54:00,17.555,17.648,17.513,17.64,400000.0
2008-07-23 13:55:00,17.66,17.675,17.564,17.564,350000.0
2008-07-23 13:56:00,17.598,17.667,17.532,17.65,400000.0
2008-07-23 13:57:00,17.668,17.668,17.495,17.59,400000.0
2008-07-23 13:58:00,17.583,17.699,17.583,17.608,550000.0
2008-07-23 13:59:00,17.664,17.664,17.546,17.636,350000.0
2008-07-23 14:00:00,17.572,17.675,17.568,17.632,450000.0
2008-07-23 14:01:00,17.659,17.659,17.558,17.652,400000.0
2008-07-23 14:02:00,17.595,17.712,17.594,17.612,400000.0
2008-07-23 14:03:00,17.556,17.641,17.556,17.632,350000.0
2008-07-23 14:04:00,17.624,17.636,17.516,17.615,400000.0
2008-07-23 14:05:00,17.676,17.676,17.563,17.645,400000.0
2008-07-23 14:06:00,17.572,17.661,17.572,17.585,450000.0
2008-07-23 14:07:00,17.617,17.643,17.52,17.643,350000.0
2008-07-23 14:08:00,17.553,17.632,17.492,17.595,400000.0
2008-07-23 14:09:00,17.634,17.65,17.524,17.561,400000.0
2008-07-23 14:10:00,17.579,17.641,17.517,17.637,400000.0
2008-07-23 14:11:00,17.632,17.691,17.54,17.572,500000.0
2008-07-23 14:12:00,17.525,17.588,17.522,17.557,350000.0
2008-07-23 14:13:00,17.581,17.709,17.581,17.613,450000.0
2008-07-23 14:14:00,17.574,17.664,17.574,17.598,350000.0
2008-07-23 14:15:00,17.631,17.644,17.503,17.546,350000.0
2008-07-23 14:16:00,17.636,17.682,17.556,17.648,500000.0
2008-07-23 14:17:00,17.554,17.658,17.531,17.589,400000.0
2008-07-23 14:18:00,17.556,17.581,17.494,17.556,400000.0
2008-07-23 14:19:00,17.626,17.675,17.489,17.519,700000.0
2008-07-23 14:20:00,17.611,17.632,17.511,17.585,500000.0
2008-07-23 14:21:00,17.649,17.649,17.542,17.591,400000.0
2008-07-23 14:22:00,17.62,17.642,17.541,17.642,400000.0
2008-07-23 14:23:00,17.639,17.696,17.562,17.614,450000.0
2008-07-23 14:24:00,17.66,17.698,17.554,17.698,400000.0
2008-07-23 14:25:00,17.63,17.743,17.58,17.58,350000.0
2008-07-23 14:26:00,17.688,17.739,17.592,17.693,500000.0
2008-07-23 14:27:00,17.578,17.749,17.578,17.625,550000.0
2008-07-23 14:28:00,17.716,17.716,17.58,17.617,450000.0
2008-07-23 14:29:00,17.601,17.658,17.578,17.595,550000.0
2008-07-23 14:30:00,17.696,17.72,17.544,17.614,350000.0
2008-07-23 14:31:00,17.751,17.751,17.641,17.679,400000.0
2008-07-23 14:32:00,17.746,17.746,17.63,17.63,550000.0
2008-07-23 14:33:00,17.719,17.787,17.631,17.671,650000.0
2008-07-23 14:34:00,17.793,17.793,17.698,17.762,350000.0
2008-07-23 14:35:00,17.745,17.795,17.685,17.795,350000.0
2008-07-23 14:36:00,17.786,17.786,17.677,17.736,400000.0
2008-07-23 14:37:00,17.709,17.808,17.677,17.808,400000.0
2008-07-23 14:38:00,17.812,17.83,17.711,17.736,500000.0
2008-07-23 14:39:00,17.733,17.764,17.643,17.683,500000.0
2008-07-23 14:40:00,17.659,17.777,17.659,17.777,400000.0
2008-07-23 14:41:00,17.769,17.77,17.713,17.746,350000.0
2008-07-23 14:42:00,17.729,17.743,17.608,17.648,500000.0
2008-07-23 14:43:00,17.731,17.731,17.615,17.729,350000.0
2008-07-23 14:44:00,17.629,17.775,17.629,17.682,350000.0
2008-07-23 14:45:00,17.699,17.758,17.647,17.706,400000.0
2008-07-23 14:46:00,17.753,17.753,17.622,17.674,450000.0
2008-07-23 14:47:00,17.665,17.794,17.665,17.762,550000.0
2008-07-23 14:48:00,17.731,17.755,17.663,17.663,400000.0
2008-07-23 14:49:00,17.741,17.774,17.676,17.703,400000.0
2008-07-23 14:50:00,17.801,17.807,17.711,17.759,500000.0
2008-07-23 14:51:00,17.697,17.812,17.697,17.724,400000.0
2008-07-23 14:52:00,17.744,17.806,17.686,17.702,500000.0
2008-07-23 14:53:00,17.77,17.807,17.669,17.807,450000.0
2008-07-23 14:54:00,17.824,17.86,17.734,17.734,550000.0
2008-07-23 14:55:00,17.815,17.815,17.693,17.805,400000.0
2008-07-23 14:56:00,17.832,17.832,17.77,17.776,450000.0
2008-07-23 14:57:00,17.745,17.788,17.696,17.713,400000.0
2008-07-23 14:58:00,17.779,17.821,17.731,17.794,450000.0
2008-07-23 14:59:00,17.823,17.833,17.75,17.817,350000.0
2008-07-23 15:00:00,17.714,17.815,17.693,17.815,350000.0
2008-07-23 15:01:00,17.826,17.826,17.719,17.803,450000.0
2008-07-23 15:02:00,17.814,17.872,17.719,17.871,400000.0
2008-07-23 15:03:00,17.841,17.859,17.76,17.76,500000.0
2008-07-23 15:04:00,17.794,17.831,17.755,17.807,350000.0
2008-07-23 15:05:00,17.809,17.861,17.743,17.774,550000.0
2008-07-23 15:06:00,17.824,17.824,17.704,17.71,500000.0
2008-07-23 15:07:00,17.816,17.871,17.73,17.76,500000.0
2008-07-23 15:08:00,17.732,17.865,17.728,17.728,350000.0
2008-07-23 15:09:00,17.701,17.824,17.669,17.716,450000.0
2008-07-23 15:10:00,17.677,17.793,17.648,17.708,500000.0
2008-07-23 15:11:00,17.724,17.778,17.625,17.625,400000.0
2008-07-23 15:12:00,17.779,17.793,17.633,17.692,500000.0
2008-07-23 15:13:00,17.701,17.749,17.682,17.715,350000.0
2008-07-23 15:14:00,17.797,17.797,17.658,17.74,400000.0
2008-07-23 15:15:00,17.778,17.788,17.725,17.725,350000.0
2008-07-23 15:16:00,17.767,17.771,17.69,17.753,500000.0
2008-07-23 15:17:00,17.728,17.763,17.68,17.69,550000.0
2008-07-23 15:18:00,17.747,17.794,17.676,17.791,400000.0
2008-07-23 15:19:00,17.733,17.808,17.679,17.807,350000.0
2008-07-23 15:20:00,17.668,17.77,17.641,17.669,550000.0
2008-07-23 15:21:00,17.709,17.811,17.709,17.711,350000.0
2008-07-23 15:22:00,17.802,17.804,17.753,17.802,400000.0
2008-07-23 15:23:00,17.762,17.763,17.691,17.763,350000.0
2008-07-23 15:24:00,17.765,17.82,17.681,17.77,500000.0
2008-07-23 15:25:00,17.73,17.778,17.641,17.641,350000.0
2008-07-23 15:26:00,17.724,17.781,17.642,17.642,550000.0
2008-07-23 15:27:00,17.71,17.735,17.641,17.686,400000.0
2008-07-23 15:28:00,17.727,17.767,17.632,17.632,450000.0
2008-07-23 15:29:00,17.723,17.771,17.628,17.689,500000.0
2008-07-23 15:30:00,17.675,17.759,17.675,17.685,350000.0
2008-07-23 15:31:00,17.652,17.782,17.652,17.665,550000.0
2008-07-23 15:32:00,17.768,17.783,17.667,17.748,350000.0
2008-07-23 15:33:00,17.665,17.781,17.641,17.77,350000.0
2008-07-23 15:34:00,17.697,17.806,17.697,17.784,350000.0
2008-07-23 15:35:00,17.785,17.785,17.689,17.75,600000.0
2008-07-23 15:36:00,17.79,17.79,17.635,17.776,550000.0
2008-07-23 15:37:00,17.763,17.801,17.678,17.759,550000.0
2008-07-23 15:38:00,17.779,17.779,17.701,17.772,350000.0
2008-07-23 15:39:00,17.663,17.756,17.624,17.624,550000.0
2008-07-23 15:40:00,17.731,17.806,17.68,17.685,450000.0
2008-07-23 15:41:00,17.788,17.788,17.682,17.735,450000.0
2008-07-23 15:42:00,17.744,17.775,17.653,17.767,400000.0
2008-07-23 15:43:00,17.634,17.746,17.634,17.635,350000.0
2008-07-23 15:44:00,17.649,17.772,17.649,17.709,450000.0
2008-07-23 15:45:00,17.724,17.724,17.582,17.637,350000.0
2008-07-23 15:46:00,17.666,17.698,17.541,17.63,500000.0
2008-07-23 15:47:00,17.554,17.653,17.519,17.519,350000.0
2008-07-23 15:48:00,17.561,17.693,17.561,17.577,550000.0
2008-07-23 15:49:00,17.639,17.682,17.592,17.669,400000.0
2008-07-23 15:50:00,17.619,17.681,17.577,17.588,350000.0
2008-07-23 15:51:00,17.686,17.686,17.561,17.675,450000.0
2008-07-23 15:52:00,17.649,17.668,17.576,17.616,450000.0
2008-07-23 15:53:00,17.606,17.679,17.579,17.579,450000.0
2008-07-23 15:54:00,17.602,17.712,17.602,17.696,350000.0
2008-07-23 15:55:00,17.596,17.62,17.529,17.563,400000.0
2008-07-23 15:56:00,17.598,17.67,17.566,17.588,550000.0
2008-07-23 15:57:00,17.6,17.679,17.573,17.616,350000.0
2008-07-23 15:58:00,17.492,17.645,17.453,17.517,750000.0
2008-07-23 15:59:00,17.598,17.643,17.499,17.566,550000.0
2008-07-23 16:00:00,17.526,17.609,17.46,17.525,550000.0
2008-07-23 16:01:00,17.605,17.605,17.465,17.489,350000.0
2008-07-23 16:02:00,17.591,17.591,17.463,17.562,550000.0
2008-07-23 16:03:00,17.553,17.6,17.528,17.538,350000.0
2008-07-23 16:04:00,17.6,17.6,17.444,17.481,350000.0
2008-07-23 16:05:00,17.465,17.55,17.39,17.542,400000.0
2008-07-23 16:06:00,17.559,17.598,17.465,17.534,500000.0
2008-07-23 16:07:00,17.532,17.549,17.413,17.413,500000.0
2008-07-23 16:08:00,17.539,17.569,17.455,17.49,550000.0
2008-07-23 16:09:00,17.595,17.595,17.48,17.49,350000.0
2008-07-23 16:10:00,17.512,17.555,17.458,17.516,350000.0
2008-07-23 16:11:00,17.487,17.54,17.417,17.468,400000.0
2008-07-23 16:12:00,17.437,17.54,17.437,17.54,300000.0
2008-07-23 16:13:00,17.463,17.55,17.436,17.514,400000.0
2008-07-23 16:14:00,17.423,17.499,17.383,17.491,400000.0
2008-07-23 16:15:00,17.406,17.525,17.401,17.401,500000.0
2008-07-23 16:16:00,17.514,17.527,17.416,17.527,350000.0
2008-07-23 16:17:00,17.435,17.537,17.391,17.485,400000.0
2008-07-23 16:18:00,17.491,17.534,17.423,17.45,350000.0
2008-07-23 16:19:00,17.463,17.55,17.462,17.462,550000.0
2008-07-23 16:20:00,17.493,17.534,17.393,17.426,300000.0
2008-07-23 16:21:00,17.377,17.523,17.359,17.419,500000.0
2008-07-23 16:22:00,17.495,17.537,17.41,17.456,350000.0
2008-07-23 16:23:00,17.371,17.518,17.358,17.477,550000.0
2008-07-23 16:24:00,17.486,17.568,17.436,17.436,350000.0
2008-07-23 16:25:00,17.542,17.542,17.376,17.449,450000.0
2008-07-23 16:26:00,17.43,17.535,17.43,17.43,500000.0
2008-07-23 16:27:00,17.508,17.508,17.393,17.493,300000.0
2008-07-23 16:28:00,17.501,17.529,17.466,17.529,450000.0
2008-07-23 16:29:00,17.449,17.521,17.42,17.486,450000.0
2008-07-23 16:30:00,17.505,17.525,17.396,17.421,500000.0
2008-07-23 16:31:00,17.48,17.483,17.377,17.423,350000.0
2008-07-23 16:32:00,17.517,17.529,17.422,17.444,500000.0
2008-07-23 16:33:00,17.527,17.533,17.413,17.469,400000.0
2008-07-23 16:34:00,17.507,17.507,17.397,17.424,400000.0
2008-07-23 16:35:00,17.418,17.519,17.41,17.41,450000.0
2008-07-23 16:36:00,17.366,17.452,17.299,17.336,500000.0
2008-07-23 16:37:00,17.306,17.453,17.306,17.373,350000.0
2008-07-23 16:38:00,17.444,17.453,17.361,17.361,550000.0
2008-07-23 16:39:00,17.308,17.473,17.308,17.421,400000.0
2008-07-23 16:40:00,17.491,17.533,17.386,17.398,550000.0
2008-07-23 16:41:00,17.466,17.498,17.368,17.383,550000.0
2008-07-23 16:42:00,17.483,17.518,17.403,17.427,500000.0
2008-07-23 16:43:00,17.418,17.538,17.385,17.408,350000.0
2008-07-23 16:44:00,17.385,17.5,17.385,17.409,350000.0
2008-07-23 16:45:00,17.455,17.54,17.423,17.423,550000.0
2008-07-23 16:46:00,17.521,17.521,17.38,17.457,500000.0
2008-07-23 16:47:00,17.549,17.549,17.394,17.457,500000.0
2008-07-23 16:48:00,17.52,17.544,17.421,17.491,350000.0
2008-07-23 16:49:00,17.393,17.532,17.381,17.381,400000.0
2008-07-23 16:50:00,17.486,17.507,17.403,17.507,500000.0
2008-07-23 16:51:00,17.438,17.551,17.438,17.515,400000.0
2008-07-23 16:52:00,17.431,17.539,17.431,17.449,450000.0
2008-07-23 16:53:00,17.467,17.553,17.435,17.504,550000.0
2008-07-23 16:54:00,17.464,17.59,17.455,17.588,550000.0
2008-07-23 16:55:00,17.544,17.567,17.471,17.567,600000.0
2008-07-23 16:56:00,17.598,17.598,17.474,17.505,550000.0
2008-07-23 16:57:00,17.562,17.583,17.446,17.536,350000.0
2008-07-23 16:58:00,17.52,17.625,17.499,17.528,550000.0
2008-07-23 16:59:00,17.533,17.631,17.487,17.549,350000.0
2008-07-23 17:00:00,17.479,17.612,17.479,17.61,450000.0
2008-07-23 17:01:00,17.634,17.668,17.534,17.668,350000.0
2008-07-23 17:02:00,17.646,17.671,17.544,17.559,350000.0
2008-07-23 17:03:00,17.663,17.672,17.612,17.625,450000.0
2008-07-23 17:04:00,17.592,17.679,17.592,17.642,400000.0
2008-07-23 17:05:00,17.575,17.661,17.565,17.661,550000.0
2008-07-23 17:06:00,17.59,17.701,17.589,17.589,350000.0
2008-07-23 17:07:00,17.606,17.706,17.547,17.691,350000.0
2008-07-23 17:08:00,17.665,17.71,17.621,17.693,550000.0
2008-07-23 17:09:00,17.612,17.718,17.612,17.679,450000.0
2008-07-23 17:10:00,17.678,17.678,17.532,17.63,500000.0
2008-07-23 17:11:00,17.646,17.676,17.561,17.65,450000.0
2008-07-23 17:12:00,17.575,17.669,17.545,17.613,450000.0
2008-07-23 17:13:00,17.568,17.651,17.525,17.545,550000.0
2008-07-23 17:14:00,17.624,17.645,17.516,17.516,350000.0
2008-07-23 17:15:00,17.584,17.61,17.552,17.61,350000.0
2008-07-23 17:16:00,17.559,17.591,17.469,17.577,550000.0
2008-07-23 17:17:00,17.548,17.581,17.445,17.581,550000.0
2008-07-23 17:18:00,17.532,17.577,17.423,17.577,350000.0
2008-07-23 17:19:00,17.503,17.619,17.473,17.521,400000.0
2008-07-23 17:20:00,17.487,17.569,17.469,17.508,550000.0
2008-07-23 17:21:00,17.503,17.622,17.503,17.51,400000.0
2008-07-23 17:22:00,17.579,17.602,17.499,17.537,550000.0
2008-07-23 17:23:00,17.571,17.571,17.4,17.426,450000.0
2008-07-23 17:24:00,17.555,17.577,17.476,17.545,350000.0
2008-07-23 17:25:00,17.476,17.59,17.451,17.574,700000.0
2008-07-23 17:26:00,17.546,17.569,17.439,17.553,550000.0
2008-07-23 17:27:00,17.472,17.571,17.423,17.556,400000.0
2008-07-23 17:28:00,17.53,17.53,17.387,17.417,450000.0
2008-07-23 17:29:00,17.462,17.543,17.462,17.492,350000.0
2008-07-23 17:30:00,17.559,17.597,17.429,17.542,500000.0
2008-07-23 17:31:00,17.421,17.563,17.421,17.481,500000.0
2008-07-23 17:32:00,17.54,17.582,17.479,17.565,450000.0
2008-07-23 17:33:00,17.439,17.537,17.422,17.462,350000.0
2008-07-23 17:34:00,17.525,17.56,17.436,17.53,550000.0
2008-07-23 17:35:00,17.516,17.574,17.426,17.426,550000.0
2008-07-23 17:36:00,17.408,17.523,17.406,17.508,550000.0
2008-07-23 17:37:00,17.504,17.504,17.399,17.482,400000.0
2008-07-23 17:38:00,17.509,17.509,17.366,17.483,500000.0
2008-07-23 17:39:00,17.413,17.491,17.413,17.434,550000.0
2008-07-23 17:40:00,17.511,17.528,17.349,17.528,450000.0
2008-07-23 17:41:00,17.525,17.578,17.436,17.487,550000.0
2008-07-23 17:42:00,17.487,17.557,17.462,17.479,350000.0
2008-07-23 17:43:00,17.544,17.563,17.42,17.561,500000.0
2008-07-23 17:44:00,17.544,17.544,17.391,17.413,500000.0
2008-07-23 17:45:00,17.53,17.53,17.439,17.439,400000.0
2008-07-23 17:46:00,17.482,17.482,17.337,17.392,750000.0
2008-07-23 17:47:00,17.498,17.504,17.405,17.431,500000.0
2008-07-23 17:48:00,17.439,17.495,17.398,17.495,400000.0
2008-07-23 17:49:00,17.504,17.552,17.426,17.439,600000.0
2008-07-23 17:50:00,17.49,17.502,17.376,17.422,600000.0
2008-07-23 17:51:00,17.424,17.516,17.413,17.516,500000.0
2008-07-23 17:52:00,17.516,17.516,17.359,17.409,350000.0
2008-07-23 17:53:00,17.41,17.52,17.381,17.381,700000.0
2008-07-23 17:54:00,17.485,17.554,17.416,17.503,450000.0
2008-07-23 17:55:00,17.506,17.553,17.42,17.451,350000.0
2008-07-23 17:56:00,17.456,17.58,17.456,17.549,550000.0
2008-07-23 17:57:00,17.516,17.563,17.441,17.555,400000.0
2008-07-23 17:58:00,17.457,17.566,17.457,17.566,350000.0
2008-07-23 17:59:00,17.492,17.548,17.425,17.439,600000.0
2008-07-23 18:00:00,17.451,17.536,17.405,17.536,650000.0
2008-07-23 18:01:00,17.483,17.547,17.431,17.539,350000.0
2008-07-23 18:02:00,17.576,17.576,17.447,17.468,350000.0
2008-07-23 18:03:00,17.41,17.539,17.41,17.42,550000.0
2008-07-23 18:04:00,17.467,17.557,17.439,17.462,350000.0
2008-07-23 18:05:00,17.478,17.532,17.426,17.497,450000.0
2008-07-23 18:06:00,17.571,17.571,17.451,17.562,400000.0
2008-07-23 18:07:00,17.547,17.547,17.387,17.424,350000.0
2008-07-23 18:08:00,17.539,17.593,17.489,17.593,550000.0
2008-07-23 18:09:00,17.586,17.592,17.477,17.554,450000.0
2008-07-23 18:10:00,17.516,17.615,17.516,17.597,350000.0
2008-07-23 18:11:00,17.61,17.614,17.487,17.55,350000.0
2008-07-23 18:12:00,17.523,17.588,17.486,17.544,400000.0
2008-07-23 18:13:00,17.635,17.635,17.518,17.58,350000.0
2008-07-23 18:14:00,17.618,17.662,17.53,17.644,650000.0
2008-07-23 18:15:00,17.689,17.696,17.619,17.642,550000.0
2008-07-23 18:16:00,17.608,17.676,17.591,17.626,450000.0
2008-07-23 18:17:00,17.611,17.718,17.607,17.607,350000.0
2008-07-23 18:18:00,17.73,17.745,17.646,17.719,350000.0
2008-07-23 18:19:00,17.62,17.745,17.62,17.701,400000.0
2008-07-23 18:20:00,17.704,17.742,17.603,17.707,400000.0
2008-07-23 18:21:00,17.7,17.718,17.641,17.718,400000.0
2008-07-23 18:22:00,17.721,17.753,17.629,17.741,450000.0
2008-07-23 18:23:00,17.663,17.681,17.635,17.653,550000.0
2008-07-23 18:24:00,17.653,17.711,17.585,17.585,550000.0
2008-07-23 18:25:00,17.6,17.755,17.6,17.65,350000.0
2008-07-23 18:26:00,17.701,17.735,17.617,17.68,400000.0
2008-07-23 18:27:00,17.643,17.698,17.595,17.595,350000.0
2008-07-23 18:28:00,17.554,17.684,17.554,17.605,450000.0
2008-07-23 18:29:00,17.635,17.731,17.586,17.602,700000.0
2008-07-23 18:30:00,17.681,17.681,17.552,17.673,400000.0
2008-07-23 18:31:00,17.7,17.714,17.626,17.667,450000.0
2008-07-23 18:32:00,17.676,17.676,17.584,17.611,350000.0
2008-07-23 18:33:00,17.694,17.705,17.62,17.654,250000.0
2008-07-23 18:34:00,17.67,17.708,17.585,17.585,550000.0
2008-07-23 18:35:00,17.695,17.742,17.618,17.713,550000.0
2008-07-23 18:36:00,17.648,17.725,17.606,17.606,600000.0
2008-07-23 18:37:00,17.656,17.704,17.585,17.659,600000.0
2008-07-23 18:38:00,17.698,17.699,17.578,17.614,500000.0
2008-07-23 18:39:00,17.645,17.73,17.589,17.589,500000.0
2008-07-23 18:40:00,17.677,17.677,17.563,17.668,350000.0
2008-07-23 18:41:00,17.58,17.721,17.575,17.59,400000.0
2008-07-23 18:42:00,17.67,17.67,17.551,17.567,400000.0
2008-07-23 18:43:00,17.542,17.634,17.5,17.634,450000.0
2008-07-23 18:44:00,17.551,17.648,17.506,17.588,500000.0
2008-07-23 18:45:00,17.613,17.613,17.487,17.561,350000.0
2008-07-23 18:46:00,17.571,17.574,17.467,17.553,250000.0
2008-07-23 18:47:00,17.631,17.631,17.491,17.59,450000.0
2008-07-23 18:48:00,17.515,17.593,17.493,17.539,350000.0
2008-07-23 18:49:00,17.562,17.637,17.483,17.564,450000.0
2008-07-23 18:50:00,17.599,17.599,17.451,17.568,950000.0
2008-07-23 18:51:00,17.596,17.607,17.48,17.607,550000.0
2008-07-23 18:52:00,17.487,17.547,17.481,17.547,350000.0
2008-07-23 18:53:00,17.62,17.631,17.493,17.493,550000.0
2008-07-23 18:54:00,17.537,17.625,17.502,17.59,350000.0
2008-07-23 18:55:00,17.525,17.612,17.522,17.522,400000.0
2008-07-23 18:56:00,17.607,17.607,17.472,17.601,300000.0
2008-07-23 18:57:00,17.518,17.626,17.518,17.587,500000.0
2008-07-23 18:58:00,17.549,17.601,17.517,17.543,400000.0
2008-07-23 18:59:00,17.557,17.657,17.519,17.529,600000.0
2008-07-23 19:00:00,17.537,17.589,17.537,17.589,350000.0
2008-07-23 19:01:00,17.521,17.604,17.475,17.601,400000.0
2008-07-23 19:02:00,17.514,17.595,17.475,17.475,550000.0
2008-07-23 19:03:00,17.536,17.579,17.438,17.579,550000.0
2008-07-23 19:04:00,17.481,17.565,17.44,17.445,450000.0
2008-07-23 19:05:00,17.602,17.603,17.502,17.545,450000.0
2008-07-23 19:06:00,17.477,17.571,17.477,17.497,400000.0
2008-07-23 19:07:00,17.575,17.575,17.44,17.573,350000.0
2008-07-23 19:08:00,17.508,17.559,17.508,17.536,350000.0
2008-07-23 19:09:00,17.55,17.611,17.473,17.552,500000.0
2008-07-23 19:10:00,17.561,17.604,17.461,17.526,450000.0
2008-07-23 19:11:00,17.607,17.607,17.506,17.572,550000.0
2008-07-23 19:12:00,17.554,17.554,17.413,17.445,350000.0
2008-07-23 19:13:00,17.488,17.563,17.443,17.514,600000.0
2008-07-23 19:14:00,17.525,17.525,17.415,17.415,400000.0
2008-07-23 19:15:00,17.448,17.52,17.446,17.504,350000.0
2008-07-23 19:16:00,17.478,17.497,17.406,17.411,550000.0
2008-07-23 19:17:00,17.37,17.476,17.357,17.433,550000.0
2008-07-23 19:18:00,17.465,17.465,17.337,17.443,400000.0
2008-07-23 19:19:00,17.373,17.431,17.312,17.431,650000.0
2008-07-23 19:20:00,17.363,17.403,17.309,17.403,550000.0
2008-07-23 19:21:00,17.365,17.369,17.218,17.331,400000.0
2008-07-23 19:22:00,17.359,17.361,17.166,17.231,450000.0
2008-07-23 19:23:00,17.24,17.366,17.24,17.262,450000.0
2008-07-23 19:24:00,17.317,17.379,17.227,17.379,550000.0
2008-07-23 19:25:00,17.393,17.393,17.226,17.384,400000.0
2008-07-23 19:26:00,17.406,17.42,17.301,17.397,400000.0
2008-07-23 19:27:00,17.37,17.38,17.237,17.363,450000.0
2008-07-23 19:28:00,17.382,17.402,17.286,17.286,400000.0
2008-07-23 19:29:00,17.291,17.395,17.273,17.273,350000.0
2008-07-23 19:30:00,17.394,17.4,17.234,17.298,400000.0
2008-07-23 19:31:00,17.381,17.405,17.292,17.405,500000.0
2008-07-23 19:32:00,17.334,17.42,17.275,17.305,400000.0
2008-07-23 19:33:00,17.389,17.481,17.357,17.458,400000.0
2008-07-23 19:34:00,17.389,17.468,17.309,17.356,650000.0
2008-07-23 19:35:00,17.347,17.489,17.311,17.38,550000.0
2008-07-23 19:36:00,17.431,17.461,17.387,17.441,350000.0
2008-07-23 19:37:00,17.393,17.393,17.277,17.323,500000.0
2008-07-23 19:38:00,17.353,17.436,17.311,17.427,400000.0
2008-07-23 19:39:00,17.435,17.435,17.296,17.377,400000.0
2008-07-23 19:40:00,17.428,17.431,17.336,17.336,400000.0
2008-07-23 19:41:00,17.322,17.366,17.275,17.321,350000.0
2008-07-23 19:42:00,17.363,17.382,17.266,17.266,500000.0
2008-07-23 19:43:00,17.304,17.44,17.304,17.326,500000.0
2008-07-23 19:44:00,17.379,17.387,17.286,17.286,250000.0
2008-07-23 19:45:00,17.282,17.406,17.282,17.399,550000.0
2008-07-23 19:46:00,17.388,17.388,17.292,17.344,550000.0
2008-07-23 19:47:00,17.368,17.437,17.299,17.299,400000.0
2008-07-23 19:48:00,17.364,17.424,17.286,17.398,350000.0
2008-07-23 19:49:00,17.406,17.407,17.314,17.334,350000.0
2008-07-23 19:50:00,17.296,17.423,17.296,17.402,450000.0
2008-07-23 19:51:00,17.342,17.405,17.281,17.281,350000.0
2008-07-23 19:52:00,17.303,17.433,17.295,17.378,450000.0
2008-07-23 19:53:00,17.348,17.399,17.285,17.382,400000.0
2008-07-23 19:54:00,17.372,17.4,17.294,17.294,400000.0
2008-07-23 19:55:00,17.348,17.419,17.311,17.317,500000.0
2008-07-23 19:56:00,17.344,17.474,17.306,17.382,550000.0
2008-07-23 19:57:00,17.289,17.401,17.289,17.401,250000.0
2008-07-23 19:58:00,17.382,17.416,17.29,17.311,400000.0
2008-07-23 19:59:00,17.417,17.417,17.304,17.4,350000.0
2008-07-23 20:00:00,17.328,17.468,17.328,17.427,350000.0
2008-07-23 20:01:00,17.372,17.416,17.265,17.416,350000.0
2008-07-23 20:02:00,17.328,17.391,17.25,17.316,350000.0
2008-07-23 20:03:00,17.295,17.394,17.224,17.291,500000.0
2008-07-23 20:04:00,17.199,17.344,17.199,17.344,400000.0
2008-07-23 20:05:00,17.382,17.387,17.225,17.354,550000.0
2008-07-23 20:06:00,17.313,17.373,17.28,17.311,500000.0
2008-07-23 20:07:00,17.322,17.355,17.251,17.263,400000.0
2008-07-23 20:08:00,17.241,17.303,17.197,17.3,550000.0
2008-07-23 20:09:00,17.211,17.317,17.186,17.289,900000.0
2008-07-23 20:10:00,17.272,17.328,17.174,17.328,450000.0
2008-07-23 20:11:00,17.248,17.348,17.219,17.219,800000.0
2008-07-23 20:12:00,17.31,17.325,17.231,17.244,400000.0
2008-07-23 20:13:00,17.338,17.399,17.259,17.369,500000.0
2008-07-23 20:14:00,17.241,17.36,17.241,17.256,400000.0
2008-07-23 20:15:00,17.276,17.375,17.253,17.306,400000.0
2008-07-23 20:16:00,17.285,17.358,17.226,17.286,450000.0
2008-07-23 20:17:00,17.249,17.343,17.223,17.331,350000.0
2008-07-23 20:18:00,17.293,17.338,17.196,17.293,450000.0
2008-07-23 20:19:00,17.263,17.343,17.233,17.281,350000.0
2008-07-23 20:20:00,17.317,17.369,17.236,17.356,400000.0
2008-07-23 20:21:00,17.261,17.361,17.24,17.24,350000.0
2008-07-23 20:22:00,17.258,17.341,17.228,17.312,350000.0
2008-07-23 20:23:00,17.253,17.328,17.234,17.318,400000.0
2008-07-23 20:24:00,17.301,17.336,17.246,17.336,400000.0
2008-07-23 20:25:00,17.223,17.287,17.183,17.278,350000.0
2008-07-23 20:26:00,17.29,17.29,17.156,17.201,400000.0
2008-07-23 20:27:00,17.281,17.281,17.191,17.191,400000.0
2008-07-23 20:28:00,17.189,17.301,17.174,17.297,350000.0
2008-07-23 20:29:00,17.283,17.319,17.237,17.298,500000.0
2008-07-23 20:30:00,17.247,17.317,17.202,17.264,400000.0
2008-07-23 20:31:00,17.327,17.327,17.236,17.287,450000.0
2008-07-23 20:32:00,17.228,17.282,17.191,17.196,350000.0
2008-07-23 20:33:00,17.215,17.263,17.193,17.263,250000.0
2008-07-23 20:34:00,17.242,17.297,17.178,17.243,450000.0
2008-07-23 20:35:00,17.325,17.325,17.185,17.249,400000.0
2008-07-23 20:36:00,17.223,17.348,17.22,17.22,350000.0
2008-07-23 20:37:00,17.306,17.318,17.218,17.318,500000.0
2008-07-23 20:38:00,17.217,17.325,17.217,17.254,500000.0
2008-07-23 20:39:00,17.249,17.282,17.204,17.204,350000.0
2008-07-23 20:40:00,17.348,17.355,17.232,17.331,500000.0
2008-07-23 20:41:00,17.251,17.299,17.251,17.267,300000.0
2008-07-23 20:42:00,17.28,17.347,17.239,17.322,400000.0
2008-07-23 20:43:00,17.251,17.317,17.226,17.263,600000.0
2008-07-23 20:44:00,17.325,17.325,17.273,17.273,100000.0
2008-07-23 20:45:00,17.276,17.335,17.276,17.335,100000.0
2008-07-23 20:46:00,17.265,17.335,17.264,17.335,300000.0
2008-07-23 20:47:00,17.341,17.341,17.229,17.229,500000.0
2008-07-23 20:48:00,17.245,17.318,17.202,17.242,500000.0
2008-07-23 20:49:00,17.258,17.258,17.132,17.25,500000.0
2008-07-23 20:50:00,17.249,17.282,17.207,17.282,400000.0
2008-07-23 20:51:00,17.205,17.307,17.179,17.27,500000.0
2008-07-23 20:52:00,17.224,17.31,17.199,17.276,550000.0
2008-07-23 20:53:00,17.276,17.28,17.213,17.251,450000.0
2008-07-23 20:54:00,17.279,17.304,17.206,17.292,550000.0
2008-07-23 20:55:00,17.284,17.31,17.188,17.188,300000.0
2008-07-23 20:56:00,17.233,17.3,17.205,17.276,500000.0
2008-07-23 20:57:00,17.228,17.313,17.211,17.231,400000.0
2008-07-23 20:58:00,17.187,17.315,17.187,17.315,400000.0
2008-07-23 20:59:00,17.265,17.303,17.177,17.206,350000.0
2008-07-23 21:00:00,17.265,17.266,17.211,17.211,250000.0
2008-07-23 21:02:00,17.31,17.325,17.198,17.306,400000.0
2008-07-23 21:03:00,17.233,17.315,17.198,17.232,400000.0
2008-07-23 21:04:00,17.187,17.301,17.185,17.225,500000.0
2008-07-23 21:05:00,17.204,17.366,17.204,17.217,550000.0
2008-07-23 21:06:00,17.238,17.284,17.201,17.284,250000.0
2008-07-23 21:07:00,17.31,17.323,17.17,17.285,450000.0
2008-07-23 21:08:00,17.211,17.326,17.211,17.326,350000.0
2008-07-23 21:09:00,17.325,17.327,17.181,17.327,400000.0
2008-07-23 21:10:00,17.235,17.36,17.235,17.263,350000.0
2008-07-23 21:11:00,17.312,17.316,17.193,17.193,400000.0
2008-07-23 21:12:00,17.242,17.335,17.214,17.335,300000.0
2008-07-23 21:13:00,17.334,17.334,17.195,17.312,350000.0
2008-07-23 21:14:00,17.277,17.295,17.165,17.285,450000.0
2008-07-23 21:15:00,17.287,17.316,17.197,17.313,350000.0
2008-07-23 21:16:00,17.248,17.338,17.217,17.312,550000.0
2008-07-23 21:17:00,17.249,17.337,17.231,17.248,400000.0
2008-07-23 21:18:00,17.31,17.31,17.186,17.231,450000.0
2008-07-23 21:19:00,17.308,17.308,17.188,17.227,250000.0
2008-07-23 21:20:00,17.311,17.311,17.186,17.186,400000.0
2008-07-23 21:21:00,17.254,17.26,17.169,17.213,350000.0
2008-07-23 21:22:00,17.165,17.305,17.165,17.223,350000.0
2008-07-23 21:23:00,17.317,17.335,17.192,17.235,450000.0
2008-07-23 21:24:00,17.246,17.283,17.219,17.219,150000.0
2008-07-23 21:25:00,17.187,17.363,17.187,17.269,350000.0
2008-07-23 21:26:00,17.256,17.264,17.203,17.259,400000.0
2008-07-23 21:27:00,17.23,17.245,17.119,17.155,300000.0
2008-07-23 21:28:00,17.199,17.259,17.15,17.246,500000.0
2008-07-23 21:29:00,17.178,17.296,17.144,17.25,650000.0
2008-07-23 21:30:00,17.27,17.284,17.177,17.177,250000.0
2008-07-23 21:31:00,17.297,17.312,17.203,17.203,250000.0
2008-07-23 21:32:00,17.272,17.342,17.2,17.2,350000.0
2008-07-23 21:33:00,17.241,17.279,17.214,17.214,200000.0
2008-07-23 21:34:00,17.231,17.302,17.171,17.186,550000.0
2008-07-23 21:35:00,17.213,17.32,17.21,17.298,400000.0
2008-07-23 21:36:00,17.266,17.295,17.21,17.284,350000.0
2008-07-23 21:38:00,17.311,17.318,17.212,17.316,400000.0
2008-07-23 21:39:00,17.22,17.288,17.156,17.208,500000.0
2008-07-23 21:40:00,17.286,17.328,17.193,17.314,500000.0
2008-07-23 21:41:00,17.23,17.332,17.211,17.211,350000.0
2008-07-23 21:42:00,17.292,17.33,17.197,17.304,550000.0
2008-07-23 21:44:00,17.284,17.328,17.284,17.298,250000.0
2008-07-23 21:45:00,17.334,17.358,17.243,17.263,550000.0
2008-07-23 21:46:00,17.322,17.322,17.22,17.265,500000.0
2008-07-23 21:47:00,17.285,17.305,17.209,17.293,400000.0
2008-07-23 21:48:00,17.261,17.313,17.201,17.217,400000.0
2008-07-23 21:49:00,17.203,17.306,17.196,17.274,450000.0
2008-07-23 21:50:00,17.219,17.269,17.147,17.249,500000.0
2008-07-23 21:51:00,17.275,17.327,17.193,17.193,300000.0
2008-07-23 21:52:00,17.316,17.327,17.196,17.248,350000.0
2008-07-23 21:53:00,17.328,17.332,17.208,17.332,400000.0
2008-07-23 21:55:00,17.295,17.327,17.232,17.327,400000.0
2008-07-23 21:56:00,17.311,17.355,17.254,17.343,450000.0
2008-07-23 21:57:00,17.252,17.337,17.252,17.28,500000.0
2008-07-23 21:58:00,17.33,17.348,17.265,17.313,350000.0
2008-07-23 21:59:00,17.318,17.352,17.264,17.352,400000.0
2008-07-23 22:00:00,17.348,17.36,17.227,17.36,500000.0
2008-07-23 22:01:00,17.314,17.338,17.192,17.192,500000.0
2008-07-23 22:02:00,17.276,17.343,17.272,17.272,150000.0
2008-07-23 22:03:00,17.258,17.325,17.187,17.325,350000.0
2008-07-23 22:04:00,17.342,17.342,17.318,17.326,250000.0
2008-07-23 22:05:00,17.339,17.339,17.193,17.29,500000.0
2008-07-23 22:07:00,17.246,17.321,17.165,17.321,350000.0
2008-07-23 22:08:00,17.352,17.352,17.253,17.352,350000.0
2008-07-23 22:09:00,17.295,17.295,17.295,17.295,50000.0
2008-07-23 22:10:00,17.259,17.327,17.227,17.291,800000.0
2008-07-23 22:11:00,17.335,17.335,17.229,17.265,500000.0
2008-07-23 22:12:00,17.281,17.327,17.187,17.289,350000.0
2008-07-23 22:13:00,17.289,17.289,17.219,17.219,150000.0
2008-07-23 22:14:00,17.295,17.324,17.204,17.324,550000.0
2008-07-23 22:15:00,17.297,17.345,17.262,17.307,300000.0
2008-07-23 22:19:00,17.245,17.345,17.202,17.287,550000.0
2008-07-23 22:20:00,17.313,17.389,17.213,17.219,550000.0
2008-07-23 22:23:00,17.306,17.361,17.241,17.323,550000.0
2008-07-23 22:25:00,17.258,17.363,17.236,17.363,500000.0
2008-07-23 22:26:00,17.241,17.343,17.19,17.318,550000.0
2008-07-23 22:27:00,17.33,17.339,17.211,17.211,300000.0
2008-07-23 22:29:00,17.273,17.359,17.273,17.325,200000.0
2008-07-23 22:30:00,17.297,17.369,17.251,17.293,650000.0
2008-07-23 22:32:00,17.205,17.313,17.205,17.31,200000.0
2008-07-23 22:34:00,17.328,17.36,17.231,17.253,450000.0
2008-07-23 22:37:00,17.309,17.364,17.244,17.326,550000.0
2008-07-23 22:39:00,17.33,17.363,17.299,17.344,300000.0
2008-07-23 22:40:00,17.29,17.348,17.29,17.348,200000.0
2008-07-23 22:42:00,17.355,17.355,17.225,17.225,200000.0
2008-07-23 22:43:00,17.322,17.322,17.303,17.303,100000.0
2008-07-23 22:44:00,17.369,17.369,17.242,17.297,200000.0
2008-07-23 22:45:00,17.37,17.371,17.22,17.371,550000.0
2008-07-23 22:46:00,17.247,17.395,17.247,17.316,200000.0
2008-07-23 22:47:00,17.223,17.343,17.223,17.292,250000.0
2008-07-23 22:49:00,17.269,17.316,17.206,17.228,600000.0
2008-07-23 22:50:00,17.246,17.346,17.184,17.221,350000.0
2008-07-23 22:51:00,17.266,17.341,17.215,17.271,200000.0
2008-07-23 22:53:00,17.32,17.369,17.265,17.321,550000.0
2008-07-23 22:54:00,17.336,17.345,17.281,17.34,400000.0
2008-07-23 22:57:00,17.33,17.33,17.153,17.229,400000.0
2008-07-23 22:58:00,17.259,17.259,17.259,17.259,50000.0
2008-07-23 22:59:00,17.283,17.334,17.214,17.249,950000.0
2008-07-23 23:00:00,17.2,17.292,17.185,17.23,450000.0
2008-07-23 23:01:00,17.276,17.276,17.184,17.254,350000.0
2008-07-23 23:02:00,17.263,17.346,17.263,17.336,400000.0
2008-07-23 23:03:00,17.262,17.318,17.262,17.318,200000.0
2008-07-23 23:04:00,17.229,17.354,17.229,17.332,300000.0
2008-07-23 23:05:00,17.306,17.332,17.261,17.332,300000.0
2008-07-23 23:06:00,17.322,17.322,17.167,17.167,300000.0
2008-07-23 23:07:00,17.297,17.346,17.29,17.29,300000.0
2008-07-23 23:08:00,17.303,17.339,17.172,17.247,400000.0
2008-07-23 23:09:00,17.322,17.356,17.263,17.297,300000.0
2008-07-23 23:10:00,17.292,17.361,17.245,17.354,350000.0
2008-07-23 23:11:00,17.319,17.319,17.16,17.18,400000.0
2008-07-23 23:12:00,17.328,17.328,17.232,17.276,350000.0
2008-07-23 23:13:00,17.299,17.33,17.206,17.206,350000.0
2008-07-23 23:14:00,17.299,17.354,17.256,17.256,600000.0
2008-07-23 23:15:00,17.257,17.338,17.205,17.265,400000.0
2008-07-23 23:16:00,17.28,17.324,17.195,17.324,400000.0
2008-07-23 23:20:00,17.206,17.319,17.206,17.248,400000.0
2008-07-23 23:22:00,17.248,17.314,17.227,17.227,300000.0
2008-07-23 23:23:00,17.195,17.303,17.195,17.207,250000.0
2008-07-23 23:29:00,17.211,17.298,17.174,17.22,300000.0
2008-07-23 23:30:00,17.192,17.324,17.192,17.319,700000.0
2008-07-23 23:37:00,17.284,17.313,17.284,17.313,100000.0
2008-07-23 23:40:00,17.269,17.324,17.204,17.286,550000.0
2008-07-23 23:50:00,17.294,17.322,17.18,17.318,1200000.0
2008-07-23 23:53:00,17.276,17.324,17.169,17.245,600000.0
2008-07-23 23:55:00,17.278,17.327,17.192,17.219,550000.0
2008-07-24 00:00:00,17.337,17.342,17.214,17.324,400000.0
2008-07-24 00:01:00,17.329,17.368,17.212,17.253,950000.0
2008-07-24 00:02:00,17.214,17.336,17.186,17.307,350000.0
2008-07-24 00:03:00,17.287,17.366,17.232,17.29,450000.0
2008-07-24 00:04:00,17.25,17.295,17.211,17.295,250000.0
2008-07-24 00:05:00,17.235,17.325,17.214,17.325,400000.0
2008-07-24 00:06:00,17.319,17.319,17.151,17.201,800000.0
2008-07-24 00:08:00,17.322,17.322,17.322,17.322,50000.0
2008-07-24 00:09:00,17.217,17.336,17.217,17.28,550000.0
2008-07-24 00:10:00,17.262,17.311,17.22,17.292,450000.0
2008-07-24 00:13:00,17.206,17.318,17.167,17.301,300000.0
2008-07-24 00:14:00,17.278,17.377,17.244,17.312,550000.0
2008-07-24 00:15:00,17.303,17.403,17.265,17.265,350000.0
2008-07-24 00:16:00,17.298,17.354,17.268,17.269,450000.0
2008-07-24 00:18:00,17.266,17.354,17.266,17.32,350000.0
2008-07-24 00:20:00,17.382,17.382,17.238,17.238,650000.0
2008-07-24 00:21:00,17.37,17.37,17.206,17.349,550000.0
2008-07-24 00:22:00,17.366,17.366,17.234,17.336,800000.0
2008-07-24 00:23:00,17.318,17.318,17.206,17.211,200000.0
2008-07-24 00:24:00,17.308,17.352,17.272,17.294,250000.0
2008-07-24 00:25:00,17.32,17.369,17.293,17.369,400000.0
2008-07-24 00:30:00,17.299,17.354,17.234,17.316,550000.0
2008-07-24 00:31:00,17.381,17.394,17.339,17.384,400000.0
2008-07-24 00:35:00,17.329,17.384,17.264,17.346,550000.0
2008-07-24 00:37:00,17.323,17.371,17.257,17.328,550000.0
2008-07-24 00:40:00,17.305,17.33,17.164,17.221,1250000.0
2008-07-24 00:41:00,17.357,17.387,17.281,17.387,350000.0
2008-07-24 00:46:00,17.336,17.336,17.336,17.336,50000.0
2008-07-24 00:47:00,17.338,17.369,17.273,17.273,150000.0
2008-07-24 00:48:00,17.343,17.361,17.255,17.302,400000.0
2008-07-24 00:50:00,17.242,17.348,17.195,17.348,400000.0
2008-07-24 00:54:00,17.281,17.285,17.273,17.285,150000.0
2008-07-24 00:55:00,17.263,17.361,17.263,17.281,350000.0
2008-07-24 00:56:00,17.274,17.364,17.264,17.359,300000.0
2008-07-24 00:57:00,17.314,17.322,17.314,17.322,100000.0
2008-07-24 01:00:00,17.334,17.349,17.215,17.246,1000000.0
2008-07-24 01:03:00,17.339,17.394,17.274,17.356,550000.0
2008-07-24 01:04:00,17.381,17.394,17.339,17.384,400000.0
2008-07-24 01:08:00,17.401,17.404,17.265,17.265,300000.0
2008-07-24 01:10:00,17.324,17.346,17.21,17.321,700000.0
2008-07-24 01:11:00,17.308,17.308,17.308,17.308,50000.0
2008-07-24 01:17:00,17.391,17.402,17.26,17.359,500000.0
2008-07-24 01:18:00,17.256,17.374,17.252,17.366,500000.0
2008-07-24 01:19:00,17.337,17.411,17.327,17.334,400000.0
2008-07-24 01:20:00,17.331,17.362,17.258,17.354,750000.0
2008-07-24 01:21:00,17.353,17.389,17.314,17.356,350000.0
2008-07-24 01:24:00,17.366,17.368,17.266,17.364,500000.0
2008-07-24 01:25:00,17.303,17.303,17.2,17.223,400000.0
2008-07-24 01:26:00,17.364,17.364,17.364,17.364,50000.0
2008-07-24 01:27:00,17.35,17.35,17.25,17.283,350000.0
2008-07-24 01:28:00,17.398,17.401,17.263,17.401,250000.0
2008-07-24 01:29:00,17.284,17.331,17.22,17.284,500000.0
2008-07-24 01:30:00,17.346,17.346,17.229,17.25,500000.0
2008-07-24 01:31:00,17.326,17.368,17.288,17.364,400000.0
2008-07-24 01:32:00,17.308,17.387,17.29,17.384,350000.0
2008-07-24 01:33:00,17.354,17.377,17.287,17.287,400000.0
2008-07-24 01:34:00,17.373,17.378,17.285,17.302,450000.0
2008-07-24 01:35:00,17.332,17.407,17.332,17.402,350000.0
2008-07-24 01:36:00,17.319,17.403,17.29,17.29,350000.0
2008-07-24 01:37:00,17.393,17.393,17.312,17.379,150000.0
2008-07-24 01:38:00,17.373,17.373,17.277,17.288,250000.0
2008-07-24 01:39:00,17.354,17.385,17.298,17.351,350000.0
2008-07-24 01:40:00,17.364,17.42,17.279,17.301,550000.0
2008-07-24 01:41:00,17.298,17.404,17.298,17.404,350000.0
2008-07-24 01:43:00,17.291,17.389,17.271,17.377,350000.0
2008-07-24 01:44:00,17.398,17.398,17.291,17.386,350000.0
2008-07-24 01:45:00,17.368,17.376,17.281,17.333,400000.0
2008-07-24 01:46:00,17.346,17.346,17.242,17.242,150000.0
2008-07-24 01:47:00,17.378,17.384,17.299,17.358,250000.0
2008-07-24 01:48:00,17.39,17.39,17.289,17.289,150000.0
2008-07-24 01:49:00,17.308,17.352,17.248,17.352,450000.0
2008-07-24 01:50:00,17.246,17.284,17.246,17.284,100000.0
2008-07-24 01:51:00,17.293,17.373,17.249,17.373,400000.0
2008-07-24 01:52:00,17.351,17.382,17.273,17.302,650000.0
2008-07-24 01:53:00,17.303,17.38,17.285,17.32,400000.0
2008-07-24 01:54:00,17.269,17.352,17.251,17.335,550000.0
2008-07-24 01:55:00,17.266,17.341,17.238,17.285,550000.0
2008-07-24 01:56:00,17.322,17.41,17.298,17.298,350000.0
2008-07-24 01:57:00,17.394,17.396,17.296,17.396,200000.0
2008-07-24 01:58:00,17.406,17.406,17.301,17.301,400000.0
2008-07-24 01:59:00,17.398,17.415,17.359,17.36,350000.0
2008-07-24 02:00:00,17.349,17.394,17.268,17.37,550000.0
2008-07-24 02:01:00,17.366,17.396,17.332,17.392,400000.0
2008-07-24 02:02:00,17.362,17.376,17.238,17.34,350000.0
2008-07-24 02:03:00,17.275,17.305,17.25,17.251,300000.0
2008-07-24 02:04:00,17.307,17.382,17.288,17.288,350000.0
2008-07-24 02:05:00,17.247,17.341,17.23,17.32,350000.0
2008-07-24 02:06:00,17.334,17.344,17.238,17.304,400000.0
2008-07-24 02:07:00,17.258,17.415,17.258,17.301,450000.0
2008-07-24 02:08:00,17.254,17.361,17.254,17.278,250000.0
2008-07-24 02:09:00,17.342,17.367,17.234,17.342,600000.0
2008-07-24 02:10:00,17.267,17.315,17.227,17.274,500000.0
2008-07-24 02:11:00,17.301,17.397,17.238,17.267,550000.0
2008-07-24 02:12:00,17.234,17.343,17.234,17.312,400000.0
2008-07-24 02:13:00,17.324,17.34,17.253,17.253,550000.0
2008-07-24 02:14:00,17.254,17.306,17.181,17.271,500000.0
2008-07-24 02:15:00,17.279,17.336,17.236,17.244,500000.0
2008-07-24 02:16:00,17.259,17.286,17.126,17.286,500000.0
2008-07-24 02:17:00,17.29,17.32,17.213,17.221,400000.0
2008-07-24 02:18:00,17.281,17.285,17.218,17.285,200000.0
2008-07-24 02:19:00,17.347,17.347,17.213,17.308,500000.0
2008-07-24 02:20:00,17.23,17.297,17.16,17.293,500000.0
2008-07-24 02:21:00,17.244,17.308,17.163,17.163,400000.0
2008-07-24 02:22:00,17.26,17.28,17.183,17.246,400000.0
2008-07-24 02:23:00,17.206,17.295,17.154,17.295,400000.0
2008-07-24 02:24:00,17.184,17.184,17.184,17.184,100000.0
2008-07-24 02:25:00,17.321,17.321,17.201,17.233,450000.0
2008-07-24 02:26:00,17.206,17.332,17.189,17.292,550000.0
2008-07-24 02:27:00,17.228,17.292,17.182,17.272,400000.0
2008-07-24 02:28:00,17.276,17.297,17.193,17.22,250000.0
2008-07-24 02:29:00,17.319,17.322,17.216,17.318,400000.0
2008-07-24 02:30:00,17.268,17.301,17.184,17.301,350000.0
2008-07-24 02:31:00,17.288,17.29,17.211,17.271,250000.0
2008-07-24 02:32:00,17.271,17.329,17.209,17.255,400000.0
2008-07-24 02:33:00,17.28,17.354,17.231,17.303,350000.0
2008-07-24 02:34:00,17.309,17.309,17.221,17.269,350000.0
2008-07-24 02:35:00,17.238,17.314,17.238,17.301,250000.0
2008-07-24 02:36:00,17.194,17.306,17.194,17.197,550000.0
2008-07-24 02:37:00,17.268,17.328,17.205,17.328,300000.0
2008-07-24 02:38:00,17.229,17.311,17.174,17.311,150000.0
2008-07-24 02:39:00,17.249,17.345,17.237,17.25,450000.0
2008-07-24 02:40:00,17.297,17.297,17.206,17.206,200000.0
2008-07-24 02:41:00,17.216,17.284,17.154,17.27,250000.0
2008-07-24 02:42:00,17.265,17.29,17.176,17.233,400000.0
2008-07-24 02:43:00,17.192,17.323,17.168,17.168,450000.0
2008-07-24 02:44:00,17.231,17.287,17.133,17.287,500000.0
2008-07-24 02:45:00,17.241,17.241,17.241,17.241,50000.0
2008-07-24 02:46:00,17.215,17.292,17.158,17.229,400000.0
2008-07-24 02:47:00,17.248,17.317,17.176,17.242,550000.0
2008-07-24 02:48:00,17.215,17.236,17.139,17.236,300000.0
2008-07-24 02:49:00,17.197,17.269,17.139,17.223,500000.0
2008-07-24 02:50:00,17.219,17.298,17.14,17.14,550000.0
2008-07-24 02:51:00,17.175,17.219,17.134,17.219,400000.0
2008-07-24 02:52:00,17.164,17.261,17.164,17.261,350000.0
2008-07-24 02:53:00,17.217,17.318,17.217,17.274,500000.0
2008-07-24 02:54:00,17.256,17.269,17.163,17.191,250000.0
2008-07-24 02:55:00,17.202,17.329,17.172,17.218,500000.0
2008-07-24 02:56:00,17.188,17.271,17.166,17.224,350000.0
2008-07-24 02:57:00,17.171,17.275,17.171,17.234,350000.0
2008-07-24 02:58:00,17.185,17.287,17.133,17.234,350000.0
2008-07-24 02:59:00,17.24,17.264,17.178,17.216,550000.0
2008-07-24 03:00:00,17.174,17.25,17.116,17.23,450000.0
2008-07-24 03:01:00,17.173,17.289,17.173,17.256,350000.0
2008-07-24 03:02:00,17.305,17.305,17.157,17.157,400000.0
2008-07-24 03:03:00,17.238,17.262,17.151,17.151,350000.0
2008-07-24 03:04:00,17.245,17.254,17.144,17.167,350000.0
2008-07-24 03:05:00,17.165,17.266,17.165,17.189,350000.0
2008-07-24 03:06:00,17.123,17.262,17.123,17.262,300000.0
2008-07-24 03:07:00,17.189,17.273,17.148,17.273,250000.0
2008-07-24 03:08:00,17.234,17.262,17.217,17.248,300000.0
2008-07-24 03:09:00,17.276,17.276,17.144,17.176,900000.0
2008-07-24 03:10:00,17.149,17.202,17.149,17.16,300000.0
2008-07-24 03:11:00,17.268,17.268,17.208,17.208,100000.0
2008-07-24 03:12:00,17.182,17.22,17.172,17.172,300000.0
2008-07-24 03:13:00,17.198,17.251,17.14,17.187,500000.0
2008-07-24 03:14:00,17.172,17.281,17.172,17.219,700000.0
2008-07-24 03:15:00,17.173,17.234,17.168,17.197,250000.0
2008-07-24 03:16:00,17.183,17.244,17.182,17.244,550000.0
2008-07-24 03:17:00,17.235,17.271,17.189,17.232,450000.0
2008-07-24 03:18:00,17.233,17.262,17.162,17.236,400000.0
2008-07-24 03:19:00,17.288,17.288,17.18,17.18,400000.0
2008-07-24 03:20:00,17.21,17.27,17.162,17.186,400000.0
2008-07-24 03:21:00,17.233,17.315,17.204,17.214,200000.0
2008-07-24 03:22:00,17.305,17.306,17.213,17.238,400000.0
2008-07-24 03:23:00,17.263,17.297,17.208,17.294,300000.0
2008-07-24 03:24:00,17.205,17.346,17.19,17.28,550000.0
2008-07-24 03:25:00,17.178,17.301,17.178,17.183,450000.0
2008-07-24 03:26:00,17.274,17.295,17.213,17.271,400000.0
2008-07-24 03:27:00,17.19,17.292,17.19,17.292,400000.0
2008-07-24 03:28:00,17.227,17.304,17.188,17.204,400000.0
2008-07-24 03:29:00,17.267,17.309,17.154,17.195,950000.0
2008-07-24 03:30:00,17.21,17.274,17.204,17.221,550000.0
2008-07-24 03:31:00,17.296,17.298,17.144,17.146,400000.0
2008-07-24 03:32:00,17.277,17.313,17.158,17.27,400000.0
2008-07-24 03:33:00,17.278,17.299,17.263,17.299,350000.0
2008-07-24 03:34:00,17.291,17.291,17.178,17.203,500000.0
2008-07-24 03:35:00,17.255,17.307,17.202,17.303,350000.0
2008-07-24 03:36:00,17.205,17.3,17.149,17.3,400000.0
2008-07-24 03:37:00,17.173,17.217,17.146,17.217,350000.0
2008-07-24 03:38:00,17.269,17.289,17.151,17.289,450000.0
2008-07-24 03:39:00,17.204,17.319,17.174,17.264,900000.0
2008-07-24 03:40:00,17.288,17.288,17.137,17.288,350000.0
2008-07-24 03:41:00,17.147,17.272,17.147,17.272,300000.0
2008-07-24 03:42:00,17.231,17.293,17.214,17.256,250000.0
2008-07-24 03:43:00,17.183,17.301,17.183,17.289,150000.0
2008-07-24 03:44:00,17.245,17.245,17.235,17.235,100000.0
2008-07-24 03:45:00,17.269,17.269,17.148,17.262,250000.0
2008-07-24 03:46:00,17.299,17.299,17.193,17.193,450000.0
2008-07-24 03:47:00,17.254,17.283,17.189,17.245,350000.0
2008-07-24 03:48:00,17.237,17.293,17.151,17.293,400000.0
2008-07-24 03:49:00,17.28,17.326,17.184,17.219,450000.0
2008-07-24 03:50:00,17.207,17.255,17.137,17.236,200000.0
2008-07-24 03:51:00,17.196,17.307,17.196,17.296,400000.0
2008-07-24 03:52:00,17.27,17.275,17.16,17.275,450000.0
2008-07-24 03:53:00,17.271,17.29,17.216,17.26,400000.0
2008-07-24 03:54:00,17.243,17.348,17.226,17.308,400000.0
2008-07-24 03:55:00,17.207,17.321,17.204,17.321,350000.0
2008-07-24 03:56:00,17.303,17.303,17.196,17.303,400000.0
2008-07-24 03:57:00,17.266,17.266,17.191,17.191,300000.0
2008-07-24 03:58:00,17.227,17.316,17.227,17.312,400000.0
2008-07-24 04:00:00,17.276,17.35,17.215,17.285,550000.0
2008-07-24 04:01:00,17.301,17.314,17.259,17.304,400000.0
2008-07-24 04:02:00,17.215,17.308,17.215,17.256,350000.0
2008-07-24 04:03:00,17.322,17.345,17.22,17.22,400000.0
2008-07-24 04:04:00,17.247,17.343,17.247,17.299,400000.0
2008-07-24 04:06:00,17.324,17.324,17.192,17.192,400000.0
2008-07-24 04:07:00,17.264,17.365,17.239,17.283,350000.0
2008-07-24 04:08:00,17.338,17.338,17.338,17.338,50000.0
2008-07-24 04:09:00,17.235,17.317,17.176,17.295,1150000.0
2008-07-24 04:10:00,17.252,17.295,17.225,17.295,300000.0
2008-07-24 04:11:00,17.296,17.317,17.245,17.271,250000.0
2008-07-24 04:12:00,17.293,17.305,17.158,17.305,300000.0
2008-07-24 04:13:00,17.31,17.31,17.207,17.212,250000.0
2008-07-24 04:14:00,17.293,17.293,17.293,17.293,100000.0
2008-07-24 04:15:00,17.246,17.317,17.242,17.317,400000.0
2008-07-24 04:16:00,17.312,17.327,17.24,17.298,350000.0
2008-07-24 04:17:00,17.257,17.346,17.219,17.219,300000.0
2008-07-24 04:18:00,17.282,17.307,17.223,17.307,300000.0
2008-07-24 04:19:00,17.342,17.377,17.222,17.314,700000.0
2008-07-24 04:20:00,17.324,17.324,17.212,17.288,250000.0
2008-07-24 04:21:00,17.248,17.32,17.247,17.296,250000.0
2008-07-24 04:22:00,17.282,17.306,17.181,17.301,300000.0
2008-07-24 04:23:00,17.255,17.318,17.193,17.303,550000.0
2008-07-24 04:25:00,17.327,17.354,17.217,17.217,300000.0
2008-07-24 04:26:00,17.229,17.262,17.229,17.262,100000.0
2008-07-24 04:27:00,17.286,17.286,17.185,17.265,150000.0
2008-07-24 04:28:00,17.284,17.298,17.175,17.296,350000.0
2008-07-24 04:29:00,17.24,17.328,17.198,17.198,500000.0
2008-07-24 04:30:00,17.285,17.331,17.245,17.245,250000.0
2008-07-24 04:31:00,17.257,17.322,17.246,17.246,250000.0
2008-07-24 04:32:00,17.329,17.33,17.231,17.297,550000.0
2008-07-24 04:33:00,17.192,17.295,17.192,17.269,200000.0
2008-07-24 04:34:00,17.178,17.304,17.178,17.271,250000.0
2008-07-24 04:35:00,17.237,17.323,17.237,17.292,150000.0
2008-07-24 04:36:00,17.259,17.318,17.215,17.215,150000.0
2008-07-24 04:37:00,17.284,17.303,17.188,17.278,400000.0
2008-07-24 04:38:00,17.321,17.321,17.199,17.199,350000.0
2008-07-24 04:39:00,17.255,17.319,17.195,17.31,1050000.0
2008-07-24 04:40:00,17.266,17.296,17.188,17.244,350000.0
2008-07-24 04:41:00,17.264,17.323,17.239,17.3,500000.0
2008-07-24 04:42:00,17.253,17.253,17.164,17.181,350000.0
2008-07-24 04:43:00,17.268,17.32,17.205,17.245,300000.0
2008-07-24 04:44:00,17.26,17.323,17.214,17.229,750000.0
2008-07-24 04:45:00,17.231,17.287,17.172,17.281,650000.0
2008-07-24 04:46:00,17.287,17.311,17.222,17.276,400000.0
2008-07-24 04:47:00,17.263,17.263,17.173,17.174,400000.0
2008-07-24 04:49:00,17.321,17.321,17.211,17.211,400000.0
2008-07-24 04:50:00,17.254,17.254,17.22,17.22,100000.0
2008-07-24 04:51:00,17.291,17.293,17.278,17.282,350000.0
2008-07-24 04:52:00,17.207,17.207,17.185,17.185,100000.0
2008-07-24 04:53:00,17.238,17.325,17.231,17.231,200000.0
2008-07-24 04:54:00,17.294,17.313,17.242,17.3,400000.0
2008-07-24 04:55:00,17.242,17.33,17.213,17.246,350000.0
2008-07-24 04:56:00,17.238,17.281,17.234,17.27,250000.0
2008-07-24 04:57:00,17.254,17.254,17.254,17.254,50000.0
2008-07-24 04:58:00,17.295,17.31,17.188,17.283,450000.0
2008-07-24 04:59:00,17.281,17.33,17.226,17.226,500000.0
2008-07-24 05:00:00,17.29,17.314,17.237,17.279,300000.0
2008-07-24 05:01:00,17.253,17.302,17.215,17.302,400000.0
2008-07-24 05:02:00,17.297,17.302,17.167,17.276,400000.0
2008-07-24 05:03:00,17.26,17.346,17.247,17.251,450000.0
2008-07-24 05:04:00,17.309,17.339,17.224,17.231,550000.0
2008-07-24 05:05:00,17.238,17.287,17.238,17.241,200000.0
2008-07-24 05:06:00,17.318,17.318,17.278,17.278,100000.0
2008-07-24 05:07:00,17.32,17.333,17.219,17.332,300000.0
2008-07-24 05:08:00,17.294,17.335,17.237,17.256,300000.0
2008-07-24 05:09:00,17.256,17.341,17.256,17.299,400000.0
2008-07-24 05:10:00,17.223,17.328,17.202,17.229,450000.0
2008-07-24 05:11:00,17.23,17.329,17.214,17.241,500000.0
2008-07-24 05:12:00,17.299,17.34,17.225,17.337,350000.0
2008-07-24 05:13:00,17.25,17.362,17.25,17.316,350000.0
2008-07-24 05:14:00,17.321,17.321,17.244,17.244,150000.0
2008-07-24 05:15:00,17.273,17.36,17.273,17.36,150000.0
2008-07-24 05:16:00,17.323,17.354,17.245,17.316,350000.0
2008-07-24 05:17:00,17.266,17.326,17.266,17.326,100000.0
2008-07-24 05:18:00,17.224,17.334,17.2,17.269,550000.0
2008-07-24 05:19:00,17.353,17.353,17.24,17.25,550000.0
2008-07-24 05:20:00,17.33,17.343,17.251,17.251,500000.0
2008-07-24 05:21:00,17.312,17.329,17.26,17.263,250000.0
2008-07-24 05:22:00,17.314,17.314,17.239,17.299,350000.0
2008-07-24 05:23:00,17.291,17.296,17.182,17.271,450000.0
2008-07-24 05:24:00,17.271,17.324,17.228,17.301,400000.0
2008-07-24 05:25:00,17.255,17.334,17.255,17.334,250000.0
2008-07-24 05:26:00,17.278,17.341,17.224,17.299,500000.0
2008-07-24 05:27:00,17.313,17.313,17.264,17.289,250000.0
2008-07-24 05:28:00,17.341,17.341,17.205,17.286,450000.0
2008-07-24 05:29:00,17.267,17.326,17.24,17.303,400000.0
2008-07-24 05:30:00,17.344,17.344,17.216,17.237,400000.0
2008-07-24 05:31:00,17.348,17.348,17.348,17.348,50000.0
2008-07-24 05:32:00,17.332,17.332,17.2,17.213,400000.0
2008-07-24 05:33:00,17.292,17.307,17.226,17.226,400000.0
2008-07-24 05:34:00,17.344,17.368,17.236,17.236,300000.0
2008-07-24 05:35:00,17.327,17.351,17.305,17.351,150000.0
2008-07-24 05:36:00,17.277,17.303,17.178,17.178,450000.0
2008-07-24 05:37:00,17.245,17.265,17.204,17.222,350000.0
2008-07-24 05:38:00,17.303,17.319,17.214,17.319,150000.0
2008-07-24 05:39:00,17.286,17.286,17.286,17.286,50000.0
2008-07-24 05:40:00,17.298,17.304,17.241,17.303,350000.0
2008-07-24 05:41:00,17.25,17.276,17.192,17.275,350000.0
2008-07-24 05:42:00,17.309,17.312,17.233,17.234,400000.0
2008-07-24 05:43:00,17.184,17.277,17.179,17.179,450000.0
2008-07-24 05:44:00,17.247,17.303,17.194,17.194,350000.0
2008-07-24 05:45:00,17.247,17.315,17.184,17.272,450000.0
2008-07-24 05:46:00,17.291,17.332,17.201,17.305,250000.0
2008-07-24 05:47:00,17.256,17.31,17.248,17.252,250000.0
2008-07-24 05:48:00,17.28,17.316,17.209,17.305,400000.0
2008-07-24 05:49:00,17.31,17.342,17.222,17.259,450000.0
2008-07-24 05:50:00,17.362,17.406,17.23,17.23,350000.0
2008-07-24 05:51:00,17.202,17.334,17.17,17.193,400000.0
2008-07-24 05:52:00,17.273,17.339,17.231,17.231,200000.0
2008-07-24 05:53:00,17.337,17.337,17.337,17.337,50000.0
2008-07-24 05:54:00,17.275,17.353,17.199,17.27,400000.0
2008-07-24 05:56:00,17.25,17.272,17.211,17.211,350000.0
2008-07-24 05:57:00,17.307,17.348,17.307,17.348,100000.0
2008-07-24 05:58:00,17.207,17.266,17.207,17.266,100000.0
2008-07-24 05:59:00,17.352,17.352,17.255,17.305,450000.0
2008-07-24 06:00:00,17.282,17.341,17.194,17.323,500000.0
2008-07-24 06:01:00,17.229,17.354,17.229,17.289,350000.0
2008-07-24 06:02:00,17.285,17.348,17.222,17.348,350000.0
2008-07-24 06:03:00,17.326,17.358,17.264,17.319,450000.0
2008-07-24 06:04:00,17.304,17.377,17.298,17.346,400000.0
2008-07-24 06:05:00,17.337,17.36,17.281,17.34,450000.0
2008-07-24 06:06:00,17.296,17.35,17.216,17.33,550000.0
2008-07-24 06:07:00,17.298,17.346,17.271,17.283,300000.0
2008-07-24 06:08:00,17.359,17.359,17.308,17.308,150000.0
2008-07-24 06:09:00,17.272,17.359,17.242,17.359,350000.0
2008-07-24 06:10:00,17.388,17.409,17.271,17.35,400000.0
2008-07-24 06:11:00,17.304,17.398,17.274,17.288,400000.0
2008-07-24 06:12:00,17.334,17.334,17.311,17.311,100000.0
2008-07-24 06:13:00,17.3,17.404,17.297,17.313,550000.0
2008-07-24 06:14:00,17.407,17.407,17.25,17.323,450000.0
2008-07-24 06:15:00,17.394,17.394,17.263,17.348,400000.0
2008-07-24 06:16:00,17.37,17.37,17.324,17.324,100000.0
2008-07-24 06:17:00,17.367,17.426,17.317,17.414,550000.0
2008-07-24 06:18:00,17.378,17.391,17.336,17.381,400000.0
2008-07-24 06:20:00,17.354,17.414,17.324,17.414,250000.0
2008-07-24 06:22:00,17.381,17.381,17.324,17.324,100000.0
2008-07-24 06:23:00,17.383,17.398,17.269,17.269,350000.0
2008-07-24 06:24:00,17.301,17.381,17.285,17.31,550000.0
2008-07-24 06:25:00,17.276,17.412,17.276,17.314,350000.0
2008-07-24 06:26:00,17.363,17.412,17.337,17.337,300000.0
2008-07-24 06:27:00,17.295,17.391,17.247,17.318,350000.0
2008-07-24 06:28:00,17.279,17.361,17.226,17.289,550000.0
2008-07-24 06:29:00,17.347,17.38,17.306,17.349,350000.0
2008-07-24 06:30:00,17.281,17.336,17.239,17.336,500000.0
2008-07-24 06:31:00,17.325,17.325,17.246,17.288,400000.0
2008-07-24 06:32:00,17.277,17.335,17.211,17.316,400000.0
2008-07-24 06:33:00,17.222,17.351,17.202,17.247,400000.0
2008-07-24 06:34:00,17.253,17.375,17.253,17.259,350000.0
2008-07-24 06:35:00,17.238,17.356,17.227,17.273,450000.0
2008-07-24 06:36:00,17.344,17.393,17.271,17.38,450000.0
2008-07-24 06:37:00,17.261,17.331,17.217,17.331,300000.0
2008-07-24 06:38:00,17.286,17.427,17.286,17.394,550000.0
2008-07-24 06:39:00,17.252,17.366,17.228,17.364,950000.0
2008-07-24 06:40:00,17.261,17.355,17.193,17.318,350000.0
2008-07-24 06:41:00,17.36,17.36,17.235,17.256,400000.0
2008-07-24 06:42:00,17.242,17.357,17.242,17.314,350000.0
2008-07-24 06:43:00,17.322,17.364,17.268,17.282,550000.0
2008-07-24 06:44:00,17.209,17.308,17.18,17.308,400000.0
2008-07-24 06:45:00,17.328,17.368,17.328,17.368,100000.0
2008-07-24 06:46:00,17.38,17.38,17.241,17.337,350000.0
2008-07-24 06:47:00,17.233,17.369,17.233,17.33,500000.0
2008-07-24 06:48:00,17.209,17.337,17.209,17.252,350000.0
2008-07-24 06:49:00,17.258,17.354,17.203,17.325,800000.0
2008-07-24 06:50:00,17.23,17.375,17.23,17.362,400000.0
2008-07-24 06:51:00,17.363,17.383,17.262,17.357,500000.0
2008-07-24 06:52:00,17.336,17.358,17.229,17.302,400000.0
2008-07-24 06:53:00,17.293,17.309,17.229,17.309,250000.0
2008-07-24 06:54:00,17.325,17.334,17.254,17.291,300000.0
2008-07-24 06:55:00,17.321,17.367,17.258,17.302,250000.0
2008-07-24 06:56:00,17.374,17.374,17.255,17.31,550000.0
2008-07-24 06:57:00,17.253,17.32,17.232,17.274,350000.0
2008-07-24 06:58:00,17.287,17.29,17.258,17.29,200000.0
2008-07-24 06:59:00,17.267,17.352,17.211,17.233,650000.0
2008-07-24 07:00:00,17.324,17.375,17.295,17.31,300000.0
2008-07-24 07:01:00,17.312,17.386,17.275,17.306,450000.0
2008-07-24 07:02:00,17.288,17.35,17.263,17.263,300000.0
2008-07-24 07:03:00,17.357,17.357,17.276,17.315,400000.0
2008-07-24 07:04:00,17.37,17.416,17.293,17.293,500000.0
2008-07-24 07:05:00,17.343,17.409,17.241,17.268,500000.0
2008-07-24 07:06:00,17.381,17.381,17.302,17.326,350000.0
2008-07-24 07:07:00,17.339,17.38,17.261,17.334,500000.0
2008-07-24 07:08:00,17.259,17.351,17.259,17.351,100000.0
2008-07-24 07:09:00,17.272,17.328,17.232,17.232,400000.0
2008-07-24 07:10:00,17.396,17.396,17.263,17.347,350000.0
2008-07-24 07:11:00,17.358,17.358,17.239,17.324,350000.0
2008-07-24 07:12:00,17.351,17.394,17.27,17.381,350000.0
2008-07-24 07:13:00,17.24,17.351,17.228,17.245,400000.0
2008-07-24 07:14:00,17.276,17.379,17.276,17.312,400000.0
2008-07-24 07:15:00,17.384,17.384,17.23,17.305,350000.0
2008-07-24 07:16:00,17.392,17.405,17.256,17.38,350000.0
2008-07-24 07:17:00,17.312,17.353,17.244,17.303,500000.0
2008-07-24 07:18:00,17.395,17.411,17.256,17.382,550000.0
2008-07-24 07:19:00,17.406,17.406,17.257,17.358,550000.0
2008-07-24 07:20:00,17.38,17.408,17.327,17.407,350000.0
2008-07-24 07:21:00,17.346,17.39,17.346,17.357,300000.0
2008-07-24 07:22:00,17.417,17.422,17.308,17.422,350000.0
2008-07-24 07:23:00,17.433,17.434,17.29,17.36,550000.0
2008-07-24 07:24:00,17.45,17.45,17.288,17.434,500000.0
2008-07-24 07:25:00,17.425,17.472,17.339,17.359,550000.0
2008-07-24 07:26:00,17.389,17.389,17.312,17.34,400000.0
2008-07-24 07:27:00,17.463,17.486,17.335,17.39,500000.0
2008-07-24 07:28:00,17.443,17.476,17.361,17.435,400000.0
2008-07-24 07:29:00,17.402,17.421,17.328,17.328,400000.0
2008-07-24 07:30:00,17.388,17.462,17.343,17.43,450000.0
2008-07-24 07:31:00,17.377,17.464,17.32,17.429,550000.0
2008-07-24 07:32:00,17.377,17.464,17.377,17.41,350000.0
2008-07-24 07:33:00,17.434,17.478,17.356,17.363,350000.0
2008-07-24 07:34:00,17.416,17.434,17.362,17.408,450000.0
2008-07-24 07:35:00,17.364,17.447,17.364,17.447,100000.0
2008-07-24 07:36:00,17.384,17.509,17.368,17.368,500000.0
2008-07-24 07:37:00,17.406,17.443,17.313,17.313,350000.0
2008-07-24 07:38:00,17.365,17.429,17.306,17.429,450000.0
2008-07-24 07:39:00,17.432,17.468,17.327,17.435,400000.0
2008-07-24 07:40:00,17.413,17.436,17.275,17.436,350000.0
2008-07-24 07:41:00,17.408,17.474,17.349,17.382,400000.0
2008-07-24 07:42:00,17.436,17.436,17.306,17.347,350000.0
2008-07-24 07:43:00,17.426,17.453,17.347,17.438,250000.0
2008-07-24 07:44:00,17.443,17.443,17.346,17.346,550000.0
2008-07-24 07:45:00,17.443,17.463,17.378,17.378,350000.0
2008-07-24 07:46:00,17.445,17.445,17.318,17.445,550000.0
2008-07-24 07:47:00,17.426,17.444,17.352,17.443,550000.0
2008-07-24 07:48:00,17.339,17.488,17.339,17.434,550000.0
2008-07-24 07:49:00,17.442,17.468,17.331,17.419,550000.0
2008-07-24 07:50:00,17.461,17.472,17.354,17.408,450000.0
2008-07-24 07:51:00,17.326,17.422,17.326,17.405,350000.0
2008-07-24 07:52:00,17.438,17.438,17.344,17.362,250000.0
2008-07-24 07:53:00,17.443,17.443,17.382,17.382,150000.0
2008-07-24 07:54:00,17.41,17.458,17.324,17.345,350000.0
2008-07-24 07:55:00,17.408,17.444,17.302,17.444,350000.0
2008-07-24 07:56:00,17.375,17.446,17.35,17.37,200000.0
2008-07-24 07:57:00,17.393,17.433,17.365,17.365,150000.0
2008-07-24 07:58:00,17.373,17.433,17.315,17.385,500000.0
2008-07-24 07:59:00,17.394,17.447,17.365,17.365,450000.0
2008-07-24 08:00:00,17.378,17.486,17.378,17.435,350000.0
2008-07-24 08:01:00,17.371,17.477,17.371,17.477,350000.0
2008-07-24 08:02:00,17.363,17.445,17.363,17.445,150000.0
2008-07-24 08:04:00,17.36,17.458,17.36,17.384,350000.0
2008-07-24 08:05:00,17.375,17.458,17.355,17.387,400000.0
2008-07-24 08:06:00,17.47,17.472,17.392,17.431,400000.0
2008-07-24 08:07:00,17.439,17.46,17.335,17.415,450000.0
2008-07-24 08:08:00,17.383,17.508,17.369,17.448,400000.0
2008-07-24 08:09:00,17.432,17.45,17.323,17.376,400000.0
2008-07-24 08:10:00,17.425,17.437,17.317,17.395,400000.0
2008-07-24 08:11:00,17.314,17.426,17.286,17.328,500000.0
2008-07-24 08:12:00,17.389,17.406,17.328,17.371,400000.0
2008-07-24 08:13:00,17.294,17.427,17.294,17.427,100000.0
2008-07-24 08:14:00,17.417,17.435,17.307,17.417,400000.0
2008-07-24 08:15:00,17.374,17.446,17.332,17.332,400000.0
2008-07-24 08:16:00,17.416,17.416,17.265,17.265,350000.0
2008-07-24 08:17:00,17.349,17.399,17.267,17.374,500000.0
2008-07-24 08:18:00,17.385,17.385,17.235,17.357,500000.0
2008-07-24 08:19:00,17.378,17.448,17.336,17.362,400000.0
2008-07-24 08:20:00,17.31,17.417,17.286,17.391,400000.0
2008-07-24 08:21:00,17.41,17.427,17.312,17.41,400000.0
2008-07-24 08:22:00,17.341,17.418,17.302,17.418,550000.0
2008-07-24 08:23:00,17.396,17.413,17.351,17.358,400000.0
2008-07-24 08:24:00,17.358,17.42,17.342,17.342,350000.0
2008-07-24 08:25:00,17.432,17.462,17.388,17.39,400000.0
2008-07-24 08:26:00,17.363,17.42,17.308,17.415,400000.0
2008-07-24 08:27:00,17.363,17.445,17.34,17.401,400000.0
2008-07-24 08:28:00,17.376,17.433,17.34,17.378,450000.0
2008-07-24 08:29:00,17.378,17.45,17.369,17.369,400000.0
2008-07-24 08:30:00,17.333,17.451,17.333,17.432,500000.0
2008-07-24 08:31:00,17.42,17.471,17.371,17.389,450000.0
2008-07-24 08:32:00,17.325,17.437,17.281,17.437,400000.0
2008-07-24 08:33:00,17.298,17.412,17.298,17.388,450000.0
2008-07-24 08:34:00,17.398,17.443,17.31,17.443,450000.0
2008-07-24 08:35:00,17.426,17.47,17.36,17.416,550000.0
2008-07-24 08:36:00,17.307,17.376,17.307,17.333,350000.0
2008-07-24 08:37:00,17.347,17.447,17.322,17.322,350000.0
2008-07-24 08:38:00,17.428,17.428,17.304,17.344,400000.0
2008-07-24 08:39:00,17.343,17.438,17.322,17.401,500000.0
2008-07-24 08:40:00,17.437,17.449,17.317,17.419,350000.0
2008-07-24 08:41:00,17.327,17.44,17.327,17.427,500000.0
2008-07-24 08:42:00,17.404,17.429,17.299,17.388,350000.0
2008-07-24 08:43:00,17.343,17.433,17.343,17.387,350000.0
2008-07-24 08:44:00,17.412,17.466,17.321,17.41,550000.0
2008-07-24 08:45:00,17.377,17.434,17.338,17.351,350000.0
2008-07-24 08:46:00,17.407,17.462,17.304,17.304,550000.0
2008-07-24 08:47:00,17.325,17.434,17.286,17.393,550000.0
2008-07-24 08:48:00,17.431,17.453,17.304,17.392,350000.0
2008-07-24 08:49:00,17.407,17.409,17.348,17.407,500000.0
2008-07-24 08:50:00,17.332,17.406,17.313,17.317,550000.0
2008-07-24 08:51:00,17.357,17.429,17.351,17.406,450000.0
2008-07-24 08:52:00,17.435,17.448,17.374,17.448,350000.0
2008-07-24 08:53:00,17.32,17.403,17.275,17.395,400000.0
2008-07-24 08:54:00,17.443,17.447,17.32,17.35,400000.0
2008-07-24 08:55:00,17.38,17.38,17.268,17.345,450000.0
2008-07-24 08:56:00,17.36,17.416,17.302,17.361,400000.0
2008-07-24 08:57:00,17.393,17.451,17.366,17.37,350000.0
2008-07-24 08:58:00,17.377,17.426,17.318,17.377,500000.0
2008-07-24 08:59:00,17.441,17.453,17.322,17.377,350000.0
2008-07-24 09:00:00,17.417,17.433,17.324,17.41,1500000.0
2008-07-24 09:01:00,17.434,17.451,17.352,17.411,1250000.0
2008-07-24 09:02:00,17.413,17.45,17.283,17.283,350000.0
2008-07-24 09:03:00,17.333,17.44,17.333,17.44,350000.0
2008-07-24 09:04:00,17.407,17.425,17.351,17.359,450000.0
2008-07-24 09:05:00,17.411,17.436,17.306,17.428,400000.0
2008-07-24 09:06:00,17.429,17.477,17.345,17.399,450000.0
2008-07-24 09:07:00,17.415,17.452,17.369,17.369,350000.0
2008-07-24 09:08:00,17.366,17.478,17.366,17.464,400000.0
2008-07-24 09:09:00,17.475,17.492,17.366,17.471,350000.0
2008-07-24 09:10:00,17.393,17.477,17.35,17.417,450000.0
2008-07-24 09:11:00,17.395,17.419,17.31,17.411,350000.0
2008-07-24 09:12:00,17.384,17.466,17.348,17.409,550000.0
2008-07-24 09:13:00,17.453,17.472,17.339,17.458,550000.0
2008-07-24 09:14:00,17.37,17.496,17.37,17.446,400000.0
2008-07-24 09:15:00,17.435,17.449,17.32,17.416,500000.0
2008-07-24 09:16:00,17.462,17.475,17.368,17.475,400000.0
2008-07-24 09:17:00,17.389,17.452,17.358,17.452,400000.0
2008-07-24 09:18:00,17.447,17.45,17.307,17.42,500000.0
2008-07-24 09:19:00,17.436,17.436,17.28,17.339,500000.0
2008-07-24 09:20:00,17.399,17.448,17.372,17.437,350000.0
2008-07-24 09:21:00,17.419,17.426,17.346,17.346,450000.0
2008-07-24 09:22:00,17.447,17.46,17.362,17.381,400000.0
2008-07-24 09:23:00,17.415,17.43,17.323,17.43,400000.0
2008-07-24 09:24:00,17.39,17.428,17.355,17.355,350000.0
2008-07-24 09:25:00,17.382,17.427,17.31,17.362,350000.0
2008-07-24 09:26:00,17.357,17.416,17.314,17.416,350000.0
2008-07-24 09:27:00,17.418,17.512,17.338,17.393,550000.0
2008-07-24 09:28:00,17.384,17.465,17.373,17.382,1550000.0
2008-07-24 09:29:00,17.325,17.426,17.325,17.371,400000.0
2008-07-24 09:30:00,17.416,17.503,17.364,17.397,450000.0
2008-07-24 09:31:00,17.456,17.46,17.385,17.407,350000.0
2008-07-24 09:32:00,17.364,17.488,17.349,17.385,350000.0
2008-07-24 09:33:00,17.396,17.499,17.348,17.358,350000.0
2008-07-24 09:34:00,17.36,17.483,17.318,17.344,1950000.0
2008-07-24 09:35:00,17.489,17.489,17.372,17.403,350000.0
2008-07-24 09:36:00,17.487,17.487,17.409,17.468,400000.0
2008-07-24 09:37:00,17.459,17.464,17.355,17.429,450000.0
2008-07-24 09:38:00,17.422,17.489,17.402,17.454,550000.0
2008-07-24 09:39:00,17.412,17.465,17.358,17.358,550000.0
2008-07-24 09:40:00,17.438,17.447,17.321,17.447,500000.0
2008-07-24 09:41:00,17.386,17.456,17.335,17.335,450000.0
2008-07-24 09:42:00,17.359,17.491,17.359,17.45,450000.0
2008-07-24 09:43:00,17.412,17.471,17.358,17.466,550000.0
2008-07-24 09:44:00,17.341,17.455,17.331,17.455,450000.0
2008-07-24 09:45:00,17.44,17.476,17.335,17.455,350000.0
2008-07-24 09:46:00,17.504,17.524,17.416,17.416,450000.0
2008-07-24 09:47:00,17.465,17.509,17.356,17.509,400000.0
2008-07-24 09:48:00,17.478,17.519,17.393,17.406,450000.0
2008-07-24 09:49:00,17.522,17.522,17.399,17.46,400000.0
2008-07-24 09:50:00,17.433,17.512,17.364,17.437,350000.0
2008-07-24 09:51:00,17.483,17.503,17.387,17.479,400000.0
2008-07-24 09:52:00,17.473,17.519,17.365,17.472,400000.0
2008-07-24 09:53:00,17.465,17.473,17.378,17.462,300000.0
2008-07-24 09:54:00,17.377,17.503,17.347,17.484,750000.0
2008-07-24 09:55:00,17.401,17.48,17.388,17.48,450000.0
2008-07-24 09:56:00,17.427,17.479,17.37,17.448,450000.0
2008-07-24 09:57:00,17.439,17.527,17.375,17.443,450000.0
2008-07-24 09:58:00,17.408,17.472,17.388,17.388,400000.0
2008-07-24 09:59:00,17.34,17.47,17.34,17.421,400000.0
2008-07-24 10:00:00,17.435,17.435,17.295,17.307,350000.0
2008-07-24 10:01:00,17.33,17.416,17.32,17.32,350000.0
2008-07-24 10:02:00,17.397,17.434,17.309,17.434,450000.0
2008-07-24 10:03:00,17.375,17.459,17.331,17.351,500000.0
2008-07-24 10:04:00,17.387,17.447,17.361,17.407,550000.0
2008-07-24 10:05:00,17.381,17.436,17.344,17.354,350000.0
2008-07-24 10:06:00,17.352,17.431,17.352,17.379,500000.0
2008-07-24 10:07:00,17.446,17.446,17.384,17.418,400000.0
2008-07-24 10:08:00,17.418,17.42,17.297,17.348,550000.0
2008-07-24 10:09:00,17.382,17.402,17.29,17.337,350000.0
2008-07-24 10:10:00,17.385,17.425,17.273,17.274,650000.0
2008-07-24 10:11:00,17.426,17.426,17.31,17.411,400000.0
2008-07-24 10:12:00,17.408,17.408,17.28,17.324,550000.0
2008-07-24 10:13:00,17.315,17.394,17.304,17.354,350000.0
2008-07-24 10:14:00,17.32,17.403,17.267,17.317,550000.0
2008-07-24 10:15:00,17.357,17.435,17.322,17.351,350000.0
2008-07-24 10:16:00,17.367,17.42,17.311,17.311,550000.0
2008-07-24 10:17:00,17.423,17.423,17.294,17.294,500000.0
2008-07-24 10:18:00,17.431,17.456,17.31,17.365,550000.0
2008-07-24 10:19:00,17.416,17.416,17.307,17.416,550000.0
2008-07-24 10:20:00,17.298,17.378,17.274,17.369,350000.0
2008-07-24 10:21:00,17.377,17.39,17.282,17.357,350000.0
2008-07-24 10:22:00,17.368,17.405,17.293,17.405,500000.0
2008-07-24 10:23:00,17.386,17.386,17.223,17.38,400000.0
2008-07-24 10:24:00,17.339,17.432,17.326,17.411,500000.0
2008-07-24 10:25:00,17.367,17.367,17.24,17.265,500000.0
2008-07-24 10:26:00,17.303,17.431,17.281,17.401,350000.0
2008-07-24 10:27:00,17.335,17.387,17.274,17.276,400000.0
2008-07-24 10:28:00,17.334,17.358,17.227,17.329,600000.0
2008-07-24 10:29:00,17.37,17.407,17.276,17.276,350000.0
2008-07-24 10:30:00,17.404,17.404,17.306,17.309,400000.0
2008-07-24 10:31:00,17.373,17.373,17.245,17.33,550000.0
2008-07-24 10:32:00,17.353,17.42,17.307,17.371,650000.0
2008-07-24 10:33:00,17.246,17.35,17.246,17.248,450000.0
2008-07-24 10:34:00,17.259,17.342,17.202,17.265,450000.0
2008-07-24 10:35:00,17.308,17.338,17.22,17.22,450000.0
2008-07-24 10:36:00,17.348,17.369,17.227,17.369,400000.0
2008-07-24 10:37:00,17.285,17.388,17.278,17.33,400000.0
2008-07-24 10:38:00,17.309,17.328,17.173,17.305,550000.0
2008-07-24 10:39:00,17.236,17.361,17.218,17.357,350000.0
2008-07-24 10:40:00,17.276,17.401,17.255,17.333,550000.0
2008-07-24 10:41:00,17.366,17.374,17.237,17.283,400000.0
2008-07-24 10:42:00,17.283,17.33,17.216,17.285,400000.0
2008-07-24 10:43:00,17.318,17.341,17.225,17.341,450000.0
2008-07-24 10:44:00,17.248,17.358,17.204,17.28,350000.0
2008-07-24 10:45:00,17.231,17.292,17.226,17.273,350000.0
2008-07-24 10:46:00,17.223,17.366,17.223,17.24,600000.0
2008-07-24 10:47:00,17.331,17.361,17.266,17.266,400000.0
2008-07-24 10:48:00,17.254,17.35,17.237,17.244,550000.0
2008-07-24 10:49:00,17.31,17.354,17.257,17.338,500000.0
2008-07-24 10:50:00,17.389,17.404,17.271,17.274,450000.0
2008-07-24 10:51:00,17.3,17.401,17.287,17.401,350000.0
2008-07-24 10:52:00,17.283,17.395,17.273,17.307,550000.0
2008-07-24 10:53:00,17.373,17.373,17.246,17.345,350000.0
2008-07-24 10:54:00,17.338,17.373,17.241,17.373,400000.0
2008-07-24 10:55:00,17.31,17.391,17.256,17.293,350000.0
2008-07-24 10:56:00,17.299,17.367,17.241,17.315,450000.0
2008-07-24 10:57:00,17.357,17.409,17.32,17.32,400000.0
2008-07-24 10:58:00,17.356,17.408,17.287,17.408,450000.0
2008-07-24 10:59:00,17.386,17.397,17.248,17.304,350000.0
2008-07-24 11:00:00,17.316,17.417,17.304,17.333,400000.0
2008-07-24 11:01:00,17.34,17.4,17.287,17.4,450000.0
2008-07-24 11:02:00,17.384,17.396,17.265,17.341,350000.0
2008-07-24 11:03:00,17.294,17.397,17.294,17.334,400000.0
2008-07-24 11:04:00,17.402,17.426,17.293,17.411,500000.0
2008-07-24 11:05:00,17.355,17.387,17.28,17.386,400000.0
2008-07-24 11:06:00,17.335,17.388,17.298,17.386,400000.0
2008-07-24 11:07:00,17.383,17.401,17.267,17.267,400000.0
2008-07-24 11:08:00,17.321,17.415,17.253,17.347,500000.0
2008-07-24 11:09:00,17.418,17.418,17.272,17.399,500000.0
2008-07-24 11:10:00,17.291,17.422,17.291,17.362,450000.0
2008-07-24 11:11:00,17.305,17.399,17.271,17.399,400000.0
2008-07-24 11:12:00,17.322,17.437,17.293,17.303,600000.0
2008-07-24 11:13:00,17.37,17.408,17.326,17.381,500000.0
2008-07-24 11:14:00,17.411,17.411,17.276,17.298,350000.0
2008-07-24 11:15:00,17.397,17.405,17.287,17.362,550000.0
2008-07-24 11:16:00,17.405,17.435,17.296,17.427,550000.0
2008-07-24 11:17:00,17.4,17.4,17.252,17.37,700000.0
2008-07-24 11:18:00,17.376,17.408,17.275,17.316,400000.0
2008-07-24 11:19:00,17.359,17.376,17.295,17.313,450000.0
2008-07-24 11:20:00,17.405,17.426,17.333,17.426,500000.0
2008-07-24 11:21:00,17.314,17.465,17.299,17.299,450000.0
2008-07-24 11:22:00,17.339,17.41,17.295,17.384,500000.0
2008-07-24 11:23:00,17.343,17.451,17.343,17.422,400000.0
2008-07-24 11:24:00,17.345,17.4,17.303,17.326,400000.0
2008-07-24 11:25:00,17.337,17.45,17.337,17.45,350000.0
2008-07-24 11:26:00,17.357,17.466,17.34,17.376,550000.0
2008-07-24 11:27:00,17.457,17.457,17.32,17.433,450000.0
2008-07-24 11:28:00,17.359,17.473,17.348,17.465,500000.0
2008-07-24 11:29:00,17.36,17.471,17.345,17.463,600000.0
2008-07-24 11:30:00,17.371,17.463,17.343,17.377,400000.0
2008-07-24 11:31:00,17.416,17.445,17.338,17.423,550000.0
2008-07-24 11:32:00,17.456,17.488,17.367,17.434,650000.0
2008-07-24 11:33:00,17.332,17.468,17.332,17.438,550000.0
2008-07-24 11:34:00,17.388,17.451,17.321,17.451,450000.0
2008-07-24 11:35:00,17.448,17.464,17.37,17.464,400000.0
2008-07-24 11:36:00,17.376,17.488,17.376,17.397,400000.0
2008-07-24 11:37:00,17.423,17.474,17.377,17.474,450000.0
2008-07-24 11:38:00,17.385,17.509,17.356,17.356,400000.0
2008-07-24 11:39:00,17.377,17.516,17.377,17.516,550000.0
2008-07-24 11:40:00,17.527,17.548,17.447,17.447,500000.0
2008-07-24 11:41:00,17.492,17.535,17.408,17.532,400000.0
2008-07-24 11:42:00,17.416,17.533,17.416,17.493,350000.0
2008-07-24 11:43:00,17.502,17.527,17.414,17.465,550000.0
2008-07-24 11:44:00,17.482,17.537,17.383,17.478,550000.0
2008-07-24 11:45:00,17.444,17.519,17.405,17.511,350000.0
2008-07-24 11:46:00,17.508,17.543,17.452,17.485,350000.0
2008-07-24 11:47:00,17.559,17.559,17.45,17.465,400000.0
2008-07-24 11:48:00,17.485,17.54,17.443,17.459,550000.0
2008-07-24 11:49:00,17.531,17.578,17.451,17.539,400000.0
2008-07-24 11:50:00,17.565,17.565,17.45,17.456,350000.0
2008-07-24 11:51:00,17.502,17.565,17.432,17.432,450000.0
2008-07-24 11:52:00,17.461,17.572,17.461,17.572,500000.0
2008-07-24 11:53:00,17.48,17.539,17.459,17.459,500000.0
2008-07-24 11:54:00,17.462,17.641,17.462,17.568,650000.0
2008-07-24 11:55:00,17.573,17.574,17.44,17.44,400000.0
2008-07-24 11:56:00,17.467,17.554,17.449,17.5,400000.0
2008-07-24 11:57:00,17.516,17.597,17.439,17.44,550000.0
2008-07-24 11:58:00,17.554,17.564,17.459,17.524,450000.0
2008-07-24 11:59:00,17.523,17.533,17.376,17.376,550000.0
2008-07-24 12:00:00,17.453,17.529,17.426,17.517,450000.0
2008-07-24 12:01:00,17.539,17.539,17.362,17.483,500000.0
2008-07-24 12:02:00,17.533,17.533,17.433,17.461,500000.0
2008-07-24 12:03:00,17.386,17.528,17.386,17.528,450000.0
2008-07-24 12:04:00,17.528,17.532,17.363,17.406,550000.0
2008-07-24 12:05:00,17.45,17.501,17.368,17.475,450000.0
2008-07-24 12:06:00,17.506,17.545,17.426,17.45,400000.0
2008-07-24 12:07:00,17.412,17.546,17.403,17.407,350000.0
2008-07-24 12:08:00,17.537,17.56,17.421,17.422,500000.0
2008-07-24 12:09:00,17.428,17.524,17.4,17.524,550000.0
2008-07-24 12:10:00,17.526,17.539,17.461,17.514,350000.0
2008-07-24 12:11:00,17.415,17.484,17.382,17.416,350000.0
2008-07-24 12:12:00,17.391,17.534,17.368,17.467,550000.0
2008-07-24 12:13:00,17.511,17.531,17.419,17.51,350000.0
2008-07-24 12:14:00,17.437,17.511,17.384,17.403,450000.0
2008-07-24 12:15:00,17.493,17.512,17.413,17.493,350000.0
2008-07-24 12:16:00,17.431,17.508,17.372,17.451,450000.0
2008-07-24 12:17:00,17.482,17.502,17.357,17.396,400000.0
2008-07-24 12:18:00,17.396,17.528,17.388,17.47,350000.0
2008-07-24 12:19:00,17.442,17.494,17.385,17.385,550000.0
2008-07-24 12:20:00,17.512,17.518,17.443,17.443,350000.0
2008-07-24 12:21:00,17.432,17.513,17.424,17.443,450000.0
2008-07-24 12:22:00,17.493,17.514,17.384,17.462,450000.0
2008-07-24 12:23:00,17.5,17.53,17.398,17.46,550000.0
2008-07-24 12:24:00,17.416,17.501,17.327,17.465,500000.0
2008-07-24 12:25:00,17.505,17.505,17.424,17.424,450000.0
2008-07-24 12:26:00,17.439,17.504,17.392,17.454,550000.0
2008-07-24 12:27:00,17.452,17.496,17.304,17.496,500000.0
2008-07-24 12:28:00,17.374,17.461,17.364,17.38,350000.0
2008-07-24 12:29:00,17.443,17.528,17.392,17.441,400000.0
2008-07-24 12:30:00,17.412,17.504,17.387,17.504,400000.0
2008-07-24 12:31:00,17.452,17.475,17.418,17.47,350000.0
2008-07-24 12:32:00,17.404,17.537,17.404,17.487,450000.0
2008-07-24 12:33:00,17.41,17.551,17.41,17.464,450000.0
2008-07-24 12:34:00,17.486,17.489,17.374,17.489,350000.0
2008-07-24 12:35:00,17.469,17.526,17.39,17.485,550000.0
2008-07-24 12:36:00,17.475,17.501,17.391,17.465,550000.0
2008-07-24 12:37:00,17.514,17.52,17.402,17.474,400000.0
2008-07-24 12:38:00,17.405,17.504,17.384,17.504,400000.0
2008-07-24 12:39:00,17.397,17.513,17.376,17.417,550000.0
2008-07-24 12:40:00,17.363,17.512,17.36,17.383,450000.0
2008-07-24 12:41:00,17.474,17.474,17.369,17.465,450000.0
2008-07-24 12:42:00,17.48,17.51,17.37,17.37,500000.0
2008-07-24 12:43:00,17.506,17.506,17.363,17.363,350000.0
2008-07-24 12:44:00,17.394,17.472,17.366,17.411,350000.0
2008-07-24 12:45:00,17.396,17.522,17.396,17.406,400000.0
2008-07-24 12:46:00,17.378,17.509,17.378,17.439,400000.0
2008-07-24 12:47:00,17.491,17.491,17.358,17.402,350000.0
2008-07-24 12:48:00,17.438,17.458,17.368,17.39,500000.0
2008-07-24 12:49:00,17.395,17.457,17.314,17.383,400000.0
2008-07-24 12:50:00,17.388,17.557,17.388,17.483,450000.0
2008-07-24 12:51:00,17.403,17.462,17.345,17.345,450000.0
2008-07-24 12:52:00,17.456,17.485,17.353,17.377,350000.0
2008-07-24 12:53:00,17.389,17.494,17.374,17.494,400000.0
2008-07-24 12:54:00,17.418,17.522,17.396,17.478,400000.0
2008-07-24 12:55:00,17.452,17.487,17.361,17.427,400000.0
2008-07-24 12:56:00,17.504,17.504,17.375,17.486,450000.0
2008-07-24 12:57:00,17.428,17.454,17.348,17.422,400000.0
2008-07-24 12:58:00,17.389,17.497,17.363,17.497,400000.0
2008-07-24 12:59:00,17.396,17.513,17.396,17.407,350000.0
2008-07-24 13:00:00,17.357,17.488,17.357,17.401,550000.0
2008-07-24 13:01:00,17.439,17.45,17.339,17.433,400000.0
2008-07-24 13:02:00,17.47,17.47,17.376,17.426,500000.0
2008-07-24 13:03:00,17.407,17.474,17.363,17.465,350000.0
2008-07-24 13:04:00,17.349,17.468,17.349,17.443,450000.0
2008-07-24 13:05:00,17.381,17.491,17.312,17.465,400000.0
2008-07-24 13:06:00,17.483,17.525,17.371,17.412,450000.0
2008-07-24 13:07:00,17.412,17.481,17.399,17.481,450000.0
2008-07-24 13:08:00,17.438,17.478,17.378,17.469,350000.0
2008-07-24 13:09:00,17.453,17.453,17.319,17.368,400000.0
2008-07-24 13:10:00,17.346,17.503,17.346,17.481,500000.0
2008-07-24 13:11:00,17.453,17.482,17.389,17.454,400000.0
2008-07-24 13:12:00,17.445,17.46,17.325,17.41,350000.0
2008-07-24 13:13:00,17.375,17.477,17.342,17.453,550000.0
2008-07-24 13:14:00,17.349,17.509,17.349,17.445,400000.0
2008-07-24 13:15:00,17.414,17.414,17.283,17.314,450000.0
2008-07-24 13:16:00,17.437,17.437,17.292,17.399,500000.0
2008-07-24 13:17:00,17.396,17.465,17.335,17.462,450000.0
2008-07-24 13:18:00,17.425,17.425,17.282,17.337,350000.0
2008-07-24 13:19:00,17.421,17.455,17.322,17.36,700000.0
2008-07-24 13:20:00,17.383,17.485,17.301,17.355,800000.0
2008-07-24 13:21:00,17.366,17.433,17.317,17.422,400000.0
2008-07-24 13:22:00,17.272,17.423,17.272,17.346,550000.0
2008-07-24 13:23:00,17.443,17.468,17.341,17.373,450000.0
2008-07-24 13:24:00,17.393,17.466,17.393,17.436,350000.0
2008-07-24 13:25:00,17.343,17.458,17.339,17.424,450000.0
2008-07-24 13:26:00,17.435,17.435,17.327,17.369,400000.0
2008-07-24 13:27:00,17.349,17.474,17.349,17.366,500000.0
2008-07-24 13:28:00,17.446,17.46,17.358,17.358,400000.0
2008-07-24 13:29:00,17.43,17.444,17.317,17.417,400000.0
2008-07-24 13:30:00,17.327,17.392,17.311,17.392,450000.0
2008-07-24 13:31:00,17.403,17.436,17.296,17.391,550000.0
2008-07-24 13:32:00,17.408,17.408,17.325,17.393,400000.0
2008-07-24 13:33:00,17.364,17.464,17.336,17.38,350000.0
2008-07-24 13:34:00,17.307,17.45,17.307,17.43,700000.0
2008-07-24 13:35:00,17.349,17.382,17.284,17.371,550000.0
2008-07-24 13:36:00,17.31,17.415,17.31,17.396,650000.0
2008-07-24 13:37:00,17.328,17.405,17.269,17.269,400000.0
2008-07-24 13:38:00,17.236,17.377,17.236,17.358,350000.0
2008-07-24 13:39:00,17.288,17.379,17.265,17.291,600000.0
2008-07-24 13:40:00,17.362,17.362,17.184,17.319,500000.0
2008-07-24 13:41:00,17.274,17.36,17.274,17.29,400000.0
2008-07-24 13:42:00,17.29,17.368,17.266,17.267,350000.0
2008-07-24 13:43:00,17.389,17.389,17.256,17.294,750000.0
2008-07-24 13:44:00,17.281,17.381,17.281,17.301,450000.0
2008-07-24 13:45:00,17.305,17.408,17.279,17.364,350000.0
2008-07-24 13:46:00,17.359,17.399,17.285,17.356,350000.0
2008-07-24 13:47:00,17.36,17.36,17.234,17.336,400000.0
2008-07-24 13:48:00,17.359,17.359,17.302,17.358,350000.0
2008-07-24 13:49:00,17.29,17.35,17.243,17.246,350000.0
2008-07-24 13:50:00,17.29,17.391,17.271,17.271,550000.0
2008-07-24 13:51:00,17.313,17.411,17.273,17.273,350000.0
2008-07-24 13:52:00,17.37,17.386,17.287,17.287,400000.0
2008-07-24 13:53:00,17.39,17.39,17.279,17.366,400000.0
2008-07-24 13:54:00,17.301,17.389,17.241,17.376,400000.0
2008-07-24 13:55:00,17.405,17.405,17.289,17.289,350000.0
2008-07-24 13:56:00,17.326,17.384,17.252,17.37,400000.0
2008-07-24 13:57:00,17.428,17.428,17.279,17.335,400000.0
2008-07-24 13:58:00,17.287,17.379,17.231,17.305,550000.0
2008-07-24 13:59:00,17.401,17.401,17.304,17.399,350000.0
2008-07-24 14:00:00,17.315,17.413,17.288,17.351,450000.0
2008-07-24 14:01:00,17.398,17.398,17.265,17.387,400000.0
2008-07-24 14:02:00,17.292,17.412,17.292,17.339,400000.0
2008-07-24 14:03:00,17.299,17.371,17.286,17.355,350000.0
2008-07-24 14:04:00,17.337,17.349,17.232,17.338,400000.0
2008-07-24 14:05:00,17.36,17.374,17.218,17.374,400000.0
2008-07-24 14:06:00,17.313,17.4,17.307,17.307,450000.0
2008-07-24 14:07:00,17.365,17.392,17.265,17.392,350000.0
2008-07-24 14:08:00,17.315,17.411,17.261,17.368,400000.0
2008-07-24 14:09:00,17.395,17.395,17.251,17.308,400000.0
2008-07-24 14:10:00,17.336,17.405,17.28,17.404,400000.0
2008-07-24 14:11:00,17.409,17.436,17.32,17.329,500000.0
2008-07-24 14:12:00,17.275,17.336,17.27,17.299,350000.0
2008-07-24 14:13:00,17.316,17.425,17.316,17.342,450000.0
2008-07-24 14:14:00,17.321,17.408,17.321,17.349,350000.0
2008-07-24 14:15:00,17.381,17.399,17.298,17.344,350000.0
2008-07-24 14:16:00,17.402,17.438,17.302,17.419,500000.0
2008-07-24 14:17:00,17.364,17.441,17.306,17.368,400000.0
2008-07-24 14:18:00,17.326,17.369,17.3,17.335,400000.0
2008-07-24 14:19:00,17.426,17.426,17.221,17.227,700000.0
2008-07-24 14:20:00,17.359,17.398,17.286,17.343,500000.0
2008-07-24 14:21:00,17.362,17.371,17.241,17.298,400000.0
2008-07-24 14:22:00,17.361,17.367,17.265,17.343,400000.0
2008-07-24 14:23:00,17.315,17.361,17.235,17.287,450000.0
2008-07-24 14:24:00,17.339,17.37,17.27,17.336,400000.0
2008-07-24 14:25:00,17.222,17.346,17.198,17.201,350000.0
2008-07-24 14:26:00,17.348,17.389,17.275,17.352,500000.0
2008-07-24 14:27:00,17.234,17.314,17.147,17.228,550000.0
2008-07-24 14:28:00,17.356,17.379,17.223,17.271,450000.0
2008-07-24 14:29:00,17.271,17.34,17.256,17.256,550000.0
2008-07-24 14:30:00,17.347,17.383,17.225,17.232,350000.0
2008-07-24 14:31:00,17.373,17.373,17.215,17.296,400000.0
2008-07-24 14:32:00,17.367,17.367,17.258,17.258,550000.0
2008-07-24 14:33:00,17.339,17.393,17.248,17.248,650000.0
2008-07-24 14:34:00,17.364,17.37,17.283,17.346,350000.0
2008-07-24 14:35:00,17.316,17.386,17.269,17.371,350000.0
2008-07-24 14:36:00,17.364,17.364,17.26,17.32,400000.0
2008-07-24 14:37:00,17.277,17.367,17.267,17.367,400000.0
2008-07-24 14:38:00,17.339,17.339,17.156,17.226,500000.0
2008-07-24 14:39:00,17.259,17.369,17.23,17.278,500000.0
2008-07-24 14:40:00,17.274,17.387,17.271,17.387,400000.0
2008-07-24 14:41:00,17.327,17.364,17.29,17.349,350000.0
2008-07-24 14:42:00,17.343,17.354,17.214,17.26,500000.0
2008-07-24 14:43:00,17.371,17.394,17.293,17.371,350000.0
2008-07-24 14:44:00,17.245,17.39,17.245,17.33,350000.0
2008-07-24 14:45:00,17.317,17.345,17.258,17.287,400000.0
2008-07-24 14:46:00,17.355,17.355,17.24,17.301,450000.0
2008-07-24 14:47:00,17.291,17.435,17.291,17.378,550000.0
2008-07-24 14:48:00,17.347,17.355,17.27,17.27,400000.0
2008-07-24 14:49:00,17.356,17.38,17.297,17.297,400000.0
2008-07-24 14:50:00,17.402,17.407,17.309,17.363,500000.0
2008-07-24 14:51:00,17.314,17.436,17.314,17.368,400000.0
2008-07-24 14:52:00,17.395,17.444,17.343,17.343,500000.0
2008-07-24 14:53:00,17.396,17.421,17.29,17.421,450000.0
2008-07-24 14:54:00,17.429,17.462,17.313,17.326,550000.0
2008-07-24 14:55:00,17.442,17.442,17.33,17.412,400000.0
2008-07-24 14:56:00,17.439,17.444,17.364,17.407,450000.0
2008-07-24 14:57:00,17.363,17.417,17.309,17.309,400000.0
2008-07-24 14:58:00,17.373,17.382,17.274,17.381,450000.0
2008-07-24 14:59:00,17.451,17.467,17.373,17.434,350000.0
2008-07-24 15:00:00,17.31,17.408,17.288,17.398,350000.0
2008-07-24 15:01:00,17.394,17.424,17.309,17.39,450000.0
2008-07-24 15:02:00,17.395,17.448,17.324,17.398,400000.0
2008-07-24 15:03:00,17.361,17.435,17.335,17.335,500000.0
2008-07-24 15:04:00,17.335,17.37,17.292,17.343,350000.0
2008-07-24 15:05:00,17.356,17.46,17.337,17.337,550000.0
2008-07-24 15:06:00,17.412,17.442,17.321,17.321,500000.0
2008-07-24 15:07:00,17.399,17.442,17.318,17.363,500000.0
2008-07-24 15:08:00,17.333,17.46,17.333,17.369,350000.0
2008-07-24 15:09:00,17.323,17.398,17.272,17.342,450000.0
2008-07-24 15:10:00,17.352,17.478,17.352,17.361,500000.0
2008-07-24 15:11:00,17.348,17.443,17.3,17.3,400000.0
2008-07-24 15:12:00,17.406,17.468,17.335,17.347,500000.0
2008-07-24 15:13:00,17.389,17.392,17.337,17.378,350000.0
2008-07-24 15:14:00,17.427,17.427,17.284,17.387,400000.0
2008-07-24 15:15:00,17.438,17.453,17.392,17.4,350000.0
2008-07-24 15:16:00,17.431,17.497,17.402,17.456,500000.0
2008-07-24 15:17:00,17.433,17.437,17.35,17.38,550000.0
2008-07-24 15:18:00,17.425,17.488,17.351,17.488,400000.0
2008-07-24 15:19:00,17.413,17.492,17.349,17.49,350000.0
2008-07-24 15:20:00,17.368,17.47,17.334,17.334,550000.0
2008-07-24 15:21:00,17.354,17.461,17.354,17.382,350000.0
2008-07-24 15:22:00,17.478,17.482,17.423,17.455,400000.0
2008-07-24 15:23:00,17.416,17.417,17.348,17.417,350000.0
2008-07-24 15:24:00,17.395,17.453,17.281,17.431,500000.0
2008-07-24 15:25:00,17.413,17.464,17.36,17.36,350000.0
2008-07-24 15:26:00,17.432,17.466,17.334,17.334,550000.0
2008-07-24 15:27:00,17.438,17.438,17.329,17.366,400000.0
2008-07-24 15:28:00,17.373,17.412,17.283,17.283,450000.0
2008-07-24 15:29:00,17.373,17.459,17.291,17.336,500000.0
2008-07-24 15:30:00,17.311,17.418,17.311,17.334,350000.0
2008-07-24 15:31:00,17.31,17.406,17.31,17.32,550000.0
2008-07-24 15:32:00,17.4,17.427,17.29,17.387,350000.0
2008-07-24 15:33:00,17.318,17.463,17.318,17.42,350000.0
2008-07-24 15:34:00,17.318,17.431,17.318,17.428,350000.0
2008-07-24 15:35:00,17.427,17.454,17.359,17.417,600000.0
2008-07-24 15:36:00,17.397,17.442,17.301,17.351,550000.0
2008-07-24 15:37:00,17.417,17.465,17.353,17.406,550000.0
2008-07-24 15:38:00,17.423,17.423,17.347,17.414,350000.0
2008-07-24 15:39:00,17.313,17.425,17.313,17.329,550000.0
2008-07-24 15:40:00,17.438,17.438,17.32,17.376,550000.0
2008-07-24 15:41:00,17.438,17.445,17.33,17.385,450000.0
2008-07-24 15:42:00,17.399,17.459,17.333,17.442,400000.0
2008-07-24 15:43:00,17.302,17.399,17.301,17.301,350000.0
2008-07-24 15:44:00,17.289,17.436,17.289,17.352,450000.0
2008-07-24 15:45:00,17.386,17.386,17.258,17.308,350000.0
2008-07-24 15:46:00,17.378,17.385,17.279,17.359,500000.0
2008-07-24 15:47:00,17.268,17.394,17.259,17.259,350000.0
2008-07-24 15:48:00,17.298,17.409,17.298,17.31,550000.0
2008-07-24 15:49:00,17.332,17.375,17.274,17.347,400000.0
2008-07-24 15:50:00,17.3,17.356,17.263,17.273,350000.0
2008-07-24 15:51:00,17.383,17.383,17.265,17.381,450000.0
2008-07-24 15:52:00,17.357,17.37,17.266,17.31,450000.0
2008-07-24 15:53:00,17.299,17.386,17.278,17.278,450000.0
2008-07-24 15:54:00,17.273,17.381,17.273,17.369,350000.0
2008-07-24 15:55:00,17.279,17.346,17.237,17.284,400000.0
2008-07-24 15:56:00,17.298,17.352,17.273,17.288,550000.0
2008-07-24 15:57:00,17.329,17.376,17.299,17.37,350000.0
2008-07-24 15:58:00,17.262,17.364,17.214,17.324,750000.0
2008-07-24 15:59:00,17.408,17.408,17.32,17.388,550000.0
2008-07-24 16:00:00,17.308,17.419,17.276,17.419,450000.0
2008-07-24 16:01:00,17.414,17.414,17.269,17.293,350000.0
2008-07-24 16:02:00,17.438,17.45,17.332,17.39,550000.0
2008-07-24 16:03:00,17.378,17.46,17.371,17.412,350000.0
2008-07-24 16:04:00,17.474,17.474,17.351,17.423,350000.0
2008-07-24 16:05:00,17.366,17.495,17.327,17.495,400000.0
2008-07-24 16:06:00,17.502,17.504,17.384,17.472,500000.0
2008-07-24 16:07:00,17.462,17.5,17.348,17.348,500000.0
2008-07-24 16:08:00,17.426,17.52,17.375,17.402,550000.0
2008-07-24 16:09:00,17.48,17.48,17.356,17.429,350000.0
2008-07-24 16:10:00,17.443,17.501,17.348,17.449,350000.0
2008-07-24 16:11:00,17.471,17.479,17.383,17.45,400000.0
2008-07-24 16:12:00,17.524,17.524,17.418,17.484,400000.0
2008-07-24 16:13:00,17.402,17.513,17.375,17.463,400000.0
2008-07-24 16:14:00,17.426,17.507,17.412,17.507,400000.0
2008-07-24 16:15:00,17.418,17.486,17.372,17.372,500000.0
2008-07-24 16:16:00,17.488,17.488,17.396,17.488,350000.0
2008-07-24 16:17:00,17.369,17.437,17.311,17.384,500000.0
2008-07-24 16:18:00,17.433,17.485,17.373,17.397,350000.0
2008-07-24 16:19:00,17.398,17.485,17.398,17.408,550000.0
2008-07-24 16:20:00,17.456,17.476,17.374,17.374,250000.0
2008-07-24 16:21:00,17.36,17.528,17.359,17.382,500000.0
2008-07-24 16:22:00,17.433,17.471,17.377,17.409,350000.0
2008-07-24 16:23:00,17.306,17.43,17.289,17.401,550000.0
2008-07-24 16:24:00,17.392,17.469,17.307,17.307,350000.0
2008-07-24 16:25:00,17.428,17.428,17.268,17.34,450000.0
2008-07-24 16:26:00,17.32,17.446,17.319,17.319,500000.0
2008-07-24 16:27:00,17.334,17.465,17.333,17.333,450000.0
2008-07-24 16:28:00,17.318,17.419,17.3,17.351,450000.0
2008-07-24 16:29:00,17.35,17.426,17.316,17.386,450000.0
2008-07-24 16:30:00,17.386,17.39,17.287,17.318,500000.0
2008-07-24 16:31:00,17.371,17.377,17.274,17.32,350000.0
2008-07-24 16:32:00,17.413,17.413,17.319,17.321,500000.0
2008-07-24 16:33:00,17.403,17.418,17.277,17.326,400000.0
2008-07-24 16:34:00,17.427,17.427,17.323,17.342,400000.0
2008-07-24 16:35:00,17.313,17.428,17.274,17.274,450000.0
2008-07-24 16:36:00,17.259,17.404,17.256,17.304,500000.0
2008-07-24 16:37:00,17.269,17.375,17.269,17.303,350000.0
2008-07-24 16:38:00,17.388,17.388,17.292,17.292,550000.0
2008-07-24 16:39:00,17.236,17.365,17.236,17.303,400000.0
2008-07-24 16:40:00,17.41,17.41,17.291,17.302,550000.0
2008-07-24 16:41:00,17.371,17.397,17.277,17.298,550000.0
2008-07-24 16:42:00,17.373,17.402,17.284,17.284,500000.0
2008-07-24 16:43:00,17.306,17.445,17.306,17.335,350000.0
2008-07-24 16:44:00,17.282,17.391,17.282,17.301,350000.0
2008-07-24 16:45:00,17.322,17.424,17.247,17.273,550000.0
2008-07-24 16:46:00,17.422,17.422,17.293,17.356,500000.0
2008-07-24 16:47:00,17.39,17.39,17.228,17.275,500000.0
2008-07-24 16:48:00,17.358,17.358,17.092,17.111,350000.0
2008-07-24 16:49:00,16.981,17.175,16.981,17.087,400000.0
2008-07-24 16:50:00,17.222,17.222,17.099,17.197,500000.0
2008-07-24 16:51:00,17.091,17.163,17.053,17.163,400000.0
2008-07-24 16:52:00,17.095,17.219,17.078,17.208,550000.0
2008-07-24 16:53:00,17.126,17.202,17.067,17.13,550000.0
2008-07-24 16:54:00,17.1,17.204,17.061,17.204,550000.0
2008-07-24 16:55:00,17.144,17.174,17.06,17.174,600000.0
2008-07-24 16:56:00,17.172,17.188,17.035,17.04,550000.0
2008-07-24 16:57:00,17.124,17.177,17.023,17.06,350000.0
2008-07-24 16:58:00,17.119,17.193,17.039,17.079,550000.0
2008-07-24 16:59:00,17.028,17.108,16.948,17.007,350000.0
2008-07-24 17:00:00,16.97,17.136,16.97,17.115,450000.0
2008-07-24 17:01:00,17.118,17.127,17.012,17.105,350000.0
2008-07-24 17:02:00,17.084,17.121,17.002,17.024,350000.0
2008-07-24 17:03:00,17.139,17.139,17.079,17.088,450000.0
2008-07-24 17:04:00,17.079,17.188,17.079,17.156,400000.0
2008-07-24 17:05:00,17.102,17.176,17.068,17.176,550000.0
2008-07-24 17:06:00,17.121,17.251,17.121,17.147,350000.0
2008-07-24 17:07:00,17.168,17.297,17.123,17.28,350000.0
2008-07-24 17:08:00,17.232,17.269,17.076,17.233,550000.0
2008-07-24 17:09:00,17.162,17.25,17.161,17.228,450000.0
2008-07-24 17:10:00,17.257,17.295,17.174,17.234,500000.0
2008-07-24 17:11:00,17.247,17.247,17.159,17.214,450000.0
2008-07-24 17:12:00,17.148,17.236,17.112,17.146,450000.0
2008-07-24 17:13:00,17.092,17.17,17.073,17.074,550000.0
2008-07-24 17:14:00,17.163,17.193,17.064,17.064,350000.0
2008-07-24 17:15:00,17.138,17.171,17.126,17.162,350000.0
2008-07-24 17:16:00,17.119,17.139,17.026,17.113,550000.0
2008-07-24 17:17:00,17.099,17.187,17.019,17.187,550000.0
2008-07-24 17:18:00,17.185,17.226,17.121,17.222,350000.0
2008-07-24 17:19:00,17.105,17.198,17.061,17.102,400000.0
2008-07-24 17:20:00,17.092,17.223,17.092,17.145,550000.0
2008-07-24 17:21:00,17.111,17.219,17.103,17.103,400000.0
2008-07-24 17:22:00,17.158,17.214,17.079,17.164,550000.0
2008-07-24 17:23:00,17.206,17.206,17.044,17.077,450000.0
2008-07-24 17:24:00,17.193,17.206,17.098,17.187,350000.0
2008-07-24 17:25:00,17.127,17.251,17.06,17.251,700000.0
2008-07-24 17:26:00,17.208,17.214,17.094,17.214,550000.0
2008-07-24 17:27:00,17.162,17.27,17.132,17.27,400000.0
2008-07-24 17:28:00,17.248,17.272,17.16,17.172,450000.0
2008-07-24 17:29:00,17.198,17.282,17.198,17.233,350000.0
2008-07-24 17:30:00,17.298,17.33,17.188,17.279,500000.0
2008-07-24 17:31:00,17.17,17.318,17.17,17.212,500000.0
2008-07-24 17:32:00,17.266,17.308,17.203,17.284,450000.0
2008-07-24 17:33:00,17.165,17.282,17.165,17.219,350000.0
2008-07-24 17:34:00,17.265,17.292,17.166,17.292,550000.0
2008-07-24 17:35:00,17.286,17.339,17.206,17.206,550000.0
2008-07-24 17:36:00,17.217,17.327,17.217,17.303,550000.0
2008-07-24 17:37:00,17.289,17.29,17.194,17.275,400000.0
2008-07-24 17:38:00,17.29,17.29,17.14,17.253,500000.0
2008-07-24 17:39:00,17.168,17.236,17.16,17.173,550000.0
2008-07-24 17:40:00,17.199,17.253,17.086,17.228,450000.0
2008-07-24 17:41:00,17.171,17.203,17.097,17.134,550000.0
2008-07-24 17:42:00,17.164,17.268,17.156,17.165,350000.0
2008-07-24 17:43:00,17.23,17.23,17.084,17.226,500000.0
2008-07-24 17:44:00,17.252,17.257,17.121,17.137,500000.0
2008-07-24 17:45:00,17.239,17.239,17.141,17.141,400000.0
2008-07-24 17:46:00,17.253,17.289,17.157,17.19,750000.0
2008-07-24 17:47:00,17.261,17.281,17.172,17.176,500000.0
2008-07-24 17:48:00,17.175,17.221,17.129,17.221,400000.0
2008-07-24 17:49:00,17.207,17.212,17.085,17.13,600000.0
2008-07-24 17:50:00,17.196,17.196,17.067,17.113,600000.0
2008-07-24 17:51:00,17.114,17.21,17.08,17.204,500000.0
2008-07-24 17:52:00,17.206,17.206,17.077,17.127,350000.0
2008-07-24 17:53:00,17.108,17.218,17.084,17.084,700000.0
2008-07-24 17:54:00,17.19,17.24,17.107,17.189,450000.0
2008-07-24 17:55:00,17.197,17.236,17.112,17.13,350000.0
2008-07-24 17:56:00,17.106,17.217,17.098,17.216,550000.0
2008-07-24 17:57:00,17.203,17.25,17.126,17.243,400000.0
2008-07-24 17:58:00,17.129,17.265,17.129,17.265,350000.0
2008-07-24 17:59:00,17.186,17.24,17.109,17.133,600000.0
2008-07-24 18:00:00,17.193,17.301,17.165,17.282,650000.0
2008-07-24 18:01:00,17.218,17.301,17.177,17.235,350000.0
2008-07-24 18:02:00,17.269,17.269,17.153,17.186,350000.0
2008-07-24 18:03:00,17.13,17.283,17.13,17.151,550000.0
2008-07-24 18:04:00,17.184,17.28,17.156,17.192,350000.0
2008-07-24 18:05:00,17.197,17.258,17.143,17.218,450000.0
2008-07-24 18:06:00,17.272,17.287,17.17,17.287,400000.0
2008-07-24 18:07:00,17.275,17.275,17.151,17.172,350000.0
2008-07-24 18:08:00,17.26,17.297,17.183,17.183,350000.0
2008-07-24 18:09:00,17.291,17.291,17.179,17.239,450000.0
2008-07-24 18:10:00,17.176,17.269,17.176,17.248,350000.0
2008-07-24 18:11:00,17.245,17.274,17.241,17.274,150000.0
2008-07-24 18:12:00,17.152,17.246,17.152,17.193,400000.0
2008-07-24 18:13:00,17.245,17.245,17.151,17.206,350000.0
2008-07-24 18:14:00,17.247,17.273,17.142,17.255,650000.0
2008-07-24 18:15:00,17.245,17.278,17.14,17.278,500000.0
2008-07-24 18:16:00,17.238,17.277,17.167,17.21,300000.0
2008-07-24 18:17:00,17.141,17.246,17.133,17.133,350000.0
2008-07-24 18:18:00,17.261,17.271,17.158,17.232,350000.0
2008-07-24 18:19:00,17.132,17.255,17.132,17.208,400000.0
2008-07-24 18:20:00,17.231,17.27,17.113,17.242,400000.0
2008-07-24 18:21:00,17.239,17.267,17.188,17.267,400000.0
2008-07-24 18:22:00,17.248,17.248,17.136,17.242,450000.0
2008-07-24 18:23:00,17.198,17.233,17.183,17.199,550000.0
2008-07-24 18:24:00,17.173,17.246,17.13,17.13,550000.0
2008-07-24 18:25:00,17.13,17.265,17.13,17.188,350000.0
2008-07-24 18:26:00,17.236,17.247,17.147,17.214,400000.0
2008-07-24 18:28:00,17.153,17.293,17.152,17.174,450000.0
2008-07-24 18:29:00,17.202,17.301,17.197,17.211,700000.0
2008-07-24 18:30:00,17.255,17.258,17.136,17.235,400000.0
2008-07-24 18:31:00,17.23,17.234,17.141,17.195,450000.0
2008-07-24 18:32:00,17.208,17.208,17.107,17.134,350000.0
2008-07-24 18:33:00,17.209,17.266,17.179,17.189,550000.0
2008-07-24 18:34:00,17.194,17.225,17.09,17.09,550000.0
2008-07-24 18:35:00,17.174,17.213,17.094,17.191,550000.0
2008-07-24 18:36:00,17.143,17.214,17.11,17.11,600000.0
2008-07-24 18:37:00,17.182,17.238,17.129,17.199,600000.0
2008-07-24 18:38:00,17.234,17.234,17.114,17.156,500000.0
2008-07-24 18:39:00,17.146,17.205,17.104,17.104,500000.0
2008-07-24 18:40:00,17.216,17.216,17.112,17.205,350000.0
2008-07-24 18:41:00,17.083,17.238,17.083,17.118,400000.0
2008-07-24 18:42:00,17.231,17.231,17.121,17.131,400000.0
2008-07-24 18:43:00,17.085,17.214,17.073,17.214,450000.0
2008-07-24 18:44:00,17.132,17.231,17.087,17.175,500000.0
2008-07-24 18:45:00,17.243,17.243,17.115,17.187,350000.0
2008-07-24 18:46:00,17.201,17.217,17.099,17.175,250000.0
2008-07-24 18:47:00,17.227,17.233,17.08,17.186,450000.0
2008-07-24 18:48:00,17.133,17.268,17.125,17.155,350000.0
2008-07-24 18:49:00,17.17,17.232,17.082,17.169,450000.0
2008-07-24 18:50:00,17.231,17.235,17.112,17.198,950000.0
2008-07-24 18:51:00,17.207,17.213,17.085,17.213,550000.0
2008-07-24 18:52:00,17.103,17.167,17.103,17.167,350000.0
2008-07-24 18:53:00,17.213,17.213,17.074,17.074,550000.0
2008-07-24 18:54:00,17.223,17.254,17.16,17.208,350000.0
2008-07-24 18:55:00,17.139,17.214,17.122,17.142,250000.0
2008-07-24 18:56:00,17.177,17.203,17.127,17.203,400000.0
2008-07-24 18:57:00,17.075,17.147,17.057,17.126,500000.0
2008-07-24 18:58:00,17.117,17.182,17.109,17.109,400000.0
2008-07-24 18:59:00,17.093,17.13,17.033,17.041,600000.0
2008-07-24 19:00:00,17.059,17.128,17.057,17.128,350000.0
2008-07-24 19:01:00,17.03,17.159,17.03,17.102,250000.0
2008-07-24 19:02:00,17.075,17.148,17.046,17.05,550000.0
2008-07-24 19:03:00,17.149,17.172,17.065,17.164,550000.0
2008-07-24 19:04:00,17.039,17.12,17.0,17.017,450000.0
2008-07-24 19:05:00,17.181,17.188,17.074,17.147,450000.0
2008-07-24 19:06:00,17.131,17.173,17.048,17.095,400000.0
2008-07-24 19:07:00,17.173,17.173,17.041,17.163,350000.0
2008-07-24 19:08:00,17.085,17.131,17.085,17.114,350000.0
2008-07-24 19:09:00,17.147,17.19,17.052,17.153,500000.0
2008-07-24 19:10:00,17.168,17.216,17.092,17.126,450000.0
2008-07-24 19:11:00,17.193,17.203,17.114,17.198,550000.0
2008-07-24 19:12:00,17.213,17.213,17.101,17.101,350000.0
2008-07-24 19:13:00,17.143,17.251,17.127,17.204,600000.0
2008-07-24 19:14:00,17.205,17.213,17.098,17.098,400000.0
2008-07-24 19:15:00,17.119,17.193,17.104,17.181,350000.0
2008-07-24 19:16:00,17.168,17.202,17.1,17.131,550000.0
2008-07-24 19:17:00,17.101,17.223,17.101,17.203,550000.0
2008-07-24 19:18:00,17.256,17.256,17.138,17.232,400000.0
2008-07-24 19:19:00,17.168,17.225,17.111,17.225,650000.0
2008-07-24 19:20:00,17.162,17.231,17.114,17.231,550000.0
2008-07-24 19:21:00,17.22,17.267,17.125,17.228,400000.0
2008-07-24 19:22:00,17.252,17.255,17.103,17.213,450000.0
2008-07-24 19:23:00,17.203,17.203,17.07,17.1,450000.0
2008-07-24 19:24:00,17.171,17.205,17.055,17.205,550000.0
2008-07-24 19:25:00,17.206,17.221,17.055,17.221,400000.0
2008-07-24 19:26:00,17.227,17.227,17.111,17.203,400000.0
2008-07-24 19:27:00,17.193,17.223,17.077,17.195,450000.0
2008-07-24 19:28:00,17.177,17.186,17.048,17.06,400000.0
2008-07-24 19:29:00,17.08,17.168,17.041,17.056,350000.0
2008-07-24 19:30:00,17.215,17.228,17.087,17.118,400000.0
2008-07-24 19:31:00,17.167,17.19,17.075,17.19,500000.0
2008-07-24 19:32:00,17.103,17.192,17.055,17.082,400000.0
2008-07-24 19:33:00,17.12,17.191,17.07,17.187,400000.0
2008-07-24 19:34:00,17.162,17.235,17.121,17.121,650000.0
2008-07-24 19:35:00,17.091,17.25,17.041,17.128,550000.0
2008-07-24 19:36:00,17.173,17.204,17.113,17.186,350000.0
2008-07-24 19:37:00,17.174,17.174,17.052,17.099,500000.0
2008-07-24 19:38:00,17.116,17.215,17.07,17.197,400000.0
2008-07-24 19:39:00,17.189,17.189,17.057,17.149,400000.0
2008-07-24 19:40:00,17.181,17.181,17.056,17.064,400000.0
2008-07-24 19:41:00,17.073,17.134,17.027,17.082,350000.0
2008-07-24 19:42:00,17.123,17.166,17.054,17.054,500000.0
2008-07-24 19:43:00,17.071,17.17,17.067,17.079,500000.0
2008-07-24 19:44:00,17.157,17.181,17.077,17.087,500000.0
2008-07-24 19:45:00,17.107,17.156,17.083,17.154,400000.0
2008-07-24 19:46:00,17.174,17.174,17.064,17.133,550000.0
2008-07-24 19:47:00,17.161,17.194,17.086,17.094,400000.0
2008-07-24 19:48:00,17.185,17.218,17.104,17.198,350000.0
2008-07-24 19:49:00,17.216,17.222,17.114,17.137,350000.0
2008-07-24 19:50:00,17.096,17.216,17.096,17.215,450000.0
2008-07-24 19:51:00,17.157,17.269,17.129,17.129,350000.0
2008-07-24 19:52:00,17.101,17.205,17.078,17.17,450000.0
2008-07-24 19:53:00,17.174,17.232,17.109,17.204,400000.0
2008-07-24 19:54:00,17.199,17.227,17.113,17.113,400000.0
2008-07-24 19:55:00,17.154,17.194,17.061,17.13,350000.0
2008-07-24 19:56:00,17.128,17.27,17.111,17.163,550000.0
2008-07-24 19:57:00,17.088,17.167,17.085,17.104,250000.0
2008-07-24 19:58:00,17.176,17.206,17.079,17.108,400000.0
2008-07-24 19:59:00,17.218,17.221,17.119,17.206,350000.0
2008-07-24 20:00:00,17.112,17.23,17.108,17.218,350000.0
2008-07-24 20:01:00,17.198,17.242,17.111,17.242,350000.0
2008-07-24 20:02:00,17.18,17.277,17.131,17.186,350000.0
2008-07-24 20:03:00,17.14,17.2,17.062,17.113,500000.0
2008-07-24 20:04:00,17.072,17.204,17.069,17.179,400000.0
2008-07-24 20:05:00,17.182,17.203,17.091,17.091,350000.0
2008-07-24 20:06:00,17.178,17.194,17.115,17.176,500000.0
2008-07-24 20:07:00,17.134,17.185,17.105,17.143,400000.0
2008-07-24 20:08:00,17.196,17.236,17.094,17.149,350000.0
2008-07-24 20:09:00,17.123,17.23,17.109,17.195,900000.0
2008-07-24 20:10:00,17.179,17.223,17.074,17.223,450000.0
2008-07-24 20:11:00,17.152,17.232,17.107,17.107,800000.0
2008-07-24 20:12:00,17.196,17.23,17.118,17.118,400000.0
2008-07-24 20:13:00,17.198,17.213,17.107,17.213,500000.0
2008-07-24 20:14:00,17.12,17.241,17.12,17.138,400000.0
2008-07-24 20:15:00,17.189,17.234,17.129,17.199,400000.0
2008-07-24 20:16:00,17.223,17.28,17.178,17.28,350000.0
2008-07-24 20:17:00,17.197,17.226,17.145,17.226,300000.0
2008-07-24 20:18:00,17.217,17.263,17.123,17.221,450000.0
2008-07-24 20:19:00,17.17,17.227,17.117,17.183,350000.0
2008-07-24 20:20:00,17.245,17.295,17.161,17.279,400000.0
2008-07-24 20:21:00,17.176,17.267,17.176,17.182,350000.0
2008-07-24 20:22:00,17.179,17.266,17.156,17.241,350000.0
2008-07-24 20:23:00,17.189,17.269,17.169,17.255,400000.0
2008-07-24 20:24:00,17.261,17.294,17.219,17.294,400000.0
2008-07-24 20:25:00,17.186,17.249,17.151,17.234,350000.0
2008-07-24 20:26:00,17.275,17.275,17.162,17.18,400000.0
2008-07-24 20:27:00,17.254,17.262,17.18,17.18,400000.0
2008-07-24 20:28:00,17.181,17.271,17.143,17.198,550000.0
2008-07-24 20:29:00,17.245,17.278,17.194,17.256,500000.0
2008-07-24 20:30:00,17.228,17.292,17.209,17.249,400000.0
2008-07-24 20:31:00,17.289,17.293,17.225,17.26,450000.0
2008-07-24 20:33:00,17.214,17.298,17.167,17.256,550000.0
2008-07-24 20:34:00,17.11,17.261,17.11,17.261,250000.0
2008-07-24 20:35:00,17.286,17.286,17.147,17.209,400000.0
2008-07-24 20:36:00,17.167,17.297,17.167,17.192,350000.0
2008-07-24 20:38:00,17.208,17.335,17.208,17.233,500000.0
2008-07-24 20:39:00,17.207,17.234,17.155,17.155,350000.0
2008-07-24 20:40:00,17.273,17.273,17.124,17.246,500000.0
2008-07-24 20:41:00,17.199,17.283,17.156,17.259,450000.0
2008-07-24 20:42:00,17.216,17.276,17.179,17.258,300000.0
2008-07-24 20:43:00,17.187,17.285,17.18,17.227,600000.0
2008-07-24 20:44:00,17.199,17.285,17.199,17.232,350000.0
2008-07-24 20:45:00,17.212,17.212,17.167,17.173,200000.0
2008-07-24 20:46:00,17.228,17.318,17.228,17.293,300000.0
2008-07-24 20:47:00,17.277,17.277,17.169,17.169,500000.0
2008-07-24 20:48:00,17.281,17.281,17.267,17.267,100000.0
2008-07-24 20:49:00,17.248,17.271,17.137,17.241,500000.0
2008-07-24 20:50:00,17.24,17.274,17.198,17.265,400000.0
2008-07-24 20:51:00,17.207,17.293,17.167,17.223,400000.0
2008-07-24 20:52:00,17.198,17.29,17.155,17.245,550000.0
2008-07-24 20:53:00,17.273,17.274,17.201,17.254,450000.0
2008-07-24 20:54:00,17.277,17.301,17.2,17.29,550000.0
2008-07-24 20:55:00,17.22,17.22,17.22,17.22,50000.0
2008-07-24 20:56:00,17.23,17.277,17.197,17.246,500000.0
2008-07-24 20:57:00,17.176,17.306,17.176,17.285,350000.0
2008-07-24 20:58:00,17.298,17.298,17.207,17.26,250000.0
2008-07-24 20:59:00,17.267,17.311,17.193,17.301,350000.0
2008-07-24 21:00:00,17.257,17.257,17.205,17.205,250000.0
2008-07-24 21:01:00,17.284,17.284,17.162,17.233,500000.0
2008-07-24 21:02:00,17.298,17.303,17.17,17.303,200000.0
2008-07-24 21:03:00,17.223,17.223,17.223,17.223,50000.0
2008-07-24 21:04:00,17.174,17.301,17.174,17.228,500000.0
2008-07-24 21:05:00,17.189,17.362,17.189,17.209,550000.0
2008-07-24 21:06:00,17.215,17.261,17.179,17.261,250000.0
2008-07-24 21:07:00,17.299,17.311,17.172,17.291,450000.0
2008-07-24 21:08:00,17.271,17.313,17.206,17.206,200000.0
2008-07-24 21:09:00,17.322,17.333,17.204,17.319,400000.0
2008-07-24 21:10:00,17.224,17.308,17.224,17.229,350000.0
2008-07-24 21:11:00,17.298,17.298,17.134,17.148,400000.0
2008-07-24 21:12:00,17.293,17.334,17.222,17.334,450000.0
2008-07-24 21:13:00,17.329,17.33,17.22,17.33,350000.0
2008-07-24 21:14:00,17.271,17.296,17.15,17.277,450000.0
2008-07-24 21:15:00,17.318,17.333,17.221,17.322,350000.0
2008-07-24 21:16:00,17.267,17.354,17.232,17.354,550000.0
2008-07-24 21:17:00,17.275,17.338,17.221,17.259,400000.0
2008-07-24 21:18:00,17.368,17.378,17.258,17.282,450000.0
2008-07-24 21:19:00,17.247,17.352,17.232,17.261,250000.0
2008-07-24 21:20:00,17.376,17.405,17.259,17.259,400000.0
2008-07-24 21:21:00,17.328,17.339,17.253,17.288,350000.0
2008-07-24 21:22:00,17.247,17.371,17.247,17.287,350000.0
2008-07-24 21:23:00,17.361,17.363,17.219,17.264,450000.0
2008-07-24 21:24:00,17.274,17.394,17.253,17.35,400000.0
2008-07-24 21:25:00,17.257,17.383,17.257,17.341,350000.0
2008-07-24 21:26:00,17.344,17.362,17.303,17.362,400000.0
2008-07-24 21:27:00,17.4,17.4,17.305,17.305,300000.0
2008-07-24 21:28:00,17.32,17.396,17.282,17.371,500000.0
2008-07-24 21:29:00,17.294,17.459,17.269,17.358,650000.0
2008-07-24 21:30:00,17.357,17.368,17.229,17.264,400000.0
2008-07-24 21:34:00,17.317,17.388,17.273,17.281,250000.0
2008-07-24 21:35:00,17.303,17.379,17.27,17.379,400000.0
2008-07-24 21:36:00,17.358,17.399,17.323,17.395,350000.0
2008-07-24 21:37:00,17.298,17.393,17.298,17.368,400000.0
2008-07-24 21:38:00,17.396,17.404,17.296,17.396,400000.0
2008-07-24 21:39:00,17.33,17.422,17.28,17.305,500000.0
2008-07-24 21:40:00,17.376,17.404,17.279,17.404,500000.0
2008-07-24 21:41:00,17.269,17.359,17.23,17.23,350000.0
2008-07-24 21:42:00,17.353,17.385,17.255,17.361,550000.0
2008-07-24 21:44:00,17.334,17.385,17.334,17.351,250000.0
2008-07-24 21:46:00,17.391,17.391,17.346,17.349,300000.0
2008-07-24 21:47:00,17.375,17.4,17.302,17.384,400000.0
2008-07-24 21:49:00,17.278,17.4,17.278,17.363,450000.0
2008-07-24 21:50:00,17.34,17.376,17.268,17.359,500000.0
2008-07-24 21:51:00,17.355,17.359,17.355,17.359,100000.0
2008-07-24 21:54:00,17.313,17.428,17.313,17.356,350000.0
2008-07-24 21:56:00,17.366,17.399,17.286,17.399,450000.0
2008-07-24 21:57:00,17.326,17.414,17.326,17.352,500000.0
2008-07-24 21:58:00,17.393,17.411,17.328,17.376,350000.0
2008-07-24 21:59:00,17.265,17.395,17.265,17.367,400000.0
2008-07-24 22:00:00,17.38,17.384,17.242,17.384,500000.0
2008-07-24 22:01:00,17.374,17.402,17.267,17.267,500000.0
2008-07-24 22:02:00,17.345,17.346,17.345,17.346,100000.0
2008-07-24 22:03:00,17.37,17.395,17.252,17.395,350000.0
2008-07-24 22:04:00,17.384,17.403,17.365,17.403,250000.0
2008-07-24 22:05:00,17.41,17.41,17.281,17.38,500000.0
2008-07-24 22:06:00,17.294,17.468,17.294,17.396,600000.0
2008-07-24 22:08:00,17.307,17.423,17.307,17.344,400000.0
2008-07-24 22:09:00,17.4,17.403,17.326,17.358,300000.0
2008-07-24 22:10:00,17.345,17.442,17.332,17.411,950000.0
2008-07-24 22:11:00,17.418,17.432,17.308,17.416,400000.0
2008-07-24 22:12:00,17.35,17.446,17.297,17.415,650000.0
2008-07-24 22:13:00,17.438,17.438,17.332,17.342,300000.0
2008-07-24 22:14:00,17.447,17.447,17.322,17.445,350000.0
2008-07-24 22:15:00,17.452,17.479,17.317,17.391,350000.0
2008-07-24 22:16:00,17.39,17.481,17.338,17.463,500000.0
2008-07-24 22:17:00,17.354,17.444,17.308,17.308,450000.0
2008-07-24 22:18:00,17.409,17.434,17.303,17.313,400000.0
2008-07-24 22:20:00,17.403,17.429,17.291,17.291,550000.0
2008-07-24 22:21:00,17.433,17.433,17.401,17.401,100000.0
2008-07-24 22:22:00,17.419,17.419,17.419,17.419,50000.0
2008-07-24 22:23:00,17.339,17.412,17.339,17.412,100000.0
2008-07-24 22:25:00,17.35,17.464,17.339,17.452,500000.0
2008-07-24 22:26:00,17.311,17.391,17.244,17.391,550000.0
2008-07-24 22:30:00,17.351,17.418,17.304,17.362,650000.0
2008-07-24 22:31:00,17.337,17.406,17.337,17.406,200000.0
2008-07-24 22:32:00,17.443,17.443,17.417,17.441,150000.0
2008-07-24 22:33:00,17.374,17.428,17.374,17.428,100000.0
2008-07-24 22:34:00,17.426,17.471,17.344,17.355,450000.0
2008-07-24 22:36:00,17.348,17.478,17.311,17.345,450000.0
2008-07-24 22:37:00,17.359,17.394,17.3,17.38,250000.0
2008-07-24 22:40:00,17.423,17.423,17.383,17.388,200000.0
2008-07-24 22:41:00,17.34,17.429,17.34,17.393,500000.0
2008-07-24 22:42:00,17.438,17.438,17.304,17.304,350000.0
2008-07-24 22:43:00,17.36,17.434,17.36,17.403,350000.0
2008-07-24 22:44:00,17.401,17.435,17.351,17.375,350000.0
2008-07-24 22:45:00,17.389,17.411,17.3,17.391,500000.0
2008-07-24 22:48:00,17.422,17.422,17.308,17.403,300000.0
2008-07-24 22:49:00,17.321,17.371,17.274,17.281,600000.0
2008-07-24 22:50:00,17.331,17.434,17.29,17.321,350000.0
2008-07-24 22:53:00,17.375,17.376,17.268,17.268,400000.0
2008-07-24 22:54:00,17.251,17.367,17.233,17.287,350000.0
2008-07-24 22:55:00,17.309,17.405,17.267,17.267,500000.0
2008-07-24 22:56:00,17.391,17.391,17.244,17.335,450000.0
2008-07-24 22:59:00,17.351,17.411,17.271,17.314,950000.0
2008-07-24 23:00:00,17.285,17.383,17.275,17.312,450000.0
2008-07-24 23:02:00,17.332,17.437,17.332,17.386,400000.0
2008-07-24 23:03:00,17.333,17.378,17.333,17.378,200000.0
2008-07-24 23:04:00,17.284,17.395,17.281,17.394,450000.0
2008-07-24 23:06:00,17.403,17.403,17.249,17.249,400000.0
2008-07-24 23:08:00,17.375,17.411,17.269,17.317,400000.0
2008-07-24 23:09:00,17.348,17.384,17.311,17.351,300000.0
2008-07-24 23:10:00,17.377,17.412,17.304,17.369,250000.0
2008-07-24 23:11:00,17.392,17.392,17.242,17.272,400000.0
2008-07-24 23:12:00,17.391,17.391,17.299,17.337,350000.0
2008-07-24 23:13:00,17.361,17.387,17.275,17.275,350000.0
2008-07-24 23:20:00,17.276,17.389,17.276,17.318,400000.0
2008-07-24 23:30:00,17.262,17.394,17.262,17.389,700000.0
2008-07-24 23:38:00,17.276,17.391,17.276,17.352,300000.0
2008-07-24 23:40:00,17.339,17.394,17.274,17.356,550000.0
2008-07-24 23:50:00,17.364,17.392,17.25,17.388,1200000.0
2008-07-24 23:56:00,17.34,17.383,17.251,17.36,250000.0
2008-07-24 23:59:00,17.317,17.391,17.317,17.391,100000.0
2008-07-25 00:00:00,17.394,17.394,17.294,17.366,400000.0
2008-07-25 00:01:00,17.37,17.413,17.28,17.342,950000.0
2008-07-25 00:02:00,17.394,17.395,17.32,17.395,200000.0
2008-07-25 00:05:00,17.292,17.379,17.276,17.379,400000.0
2008-07-25 00:06:00,17.387,17.387,17.229,17.249,800000.0
2008-07-25 00:07:00,17.377,17.413,17.301,17.328,600000.0
2008-07-25 00:08:00,17.339,17.402,17.328,17.386,250000.0
2008-07-25 00:09:00,17.266,17.382,17.259,17.312,550000.0
2008-07-25 00:10:00,17.308,17.374,17.271,17.351,450000.0
2008-07-25 00:11:00,17.374,17.387,17.324,17.324,150000.0
2008-07-25 00:14:00,17.304,17.397,17.259,17.364,550000.0
2008-07-25 00:15:00,17.302,17.382,17.28,17.332,350000.0
2008-07-25 00:16:00,17.316,17.393,17.291,17.291,450000.0
2008-07-25 00:17:00,17.25,17.333,17.25,17.333,300000.0
2008-07-25 00:18:00,17.29,17.394,17.29,17.354,350000.0
2008-07-25 00:19:00,17.311,17.362,17.273,17.315,450000.0
2008-07-25 00:20:00,17.392,17.403,17.255,17.255,650000.0
2008-07-25 00:21:00,17.387,17.387,17.24,17.355,550000.0
2008-07-25 00:22:00,17.404,17.404,17.272,17.374,800000.0
2008-07-25 00:25:00,17.303,17.374,17.27,17.374,400000.0
2008-07-25 00:27:00,17.306,17.306,17.306,17.306,50000.0
2008-07-25 00:28:00,17.376,17.376,17.273,17.303,250000.0
2008-07-25 00:29:00,17.362,17.4,17.25,17.4,300000.0
2008-07-25 00:30:00,17.296,17.298,17.296,17.298,100000.0
2008-07-25 00:33:00,17.341,17.396,17.276,17.358,550000.0
2008-07-25 00:34:00,17.385,17.415,17.338,17.415,400000.0
2008-07-25 00:35:00,17.391,17.391,17.391,17.391,50000.0
2008-07-25 00:37:00,17.371,17.371,17.32,17.32,100000.0
2008-07-25 00:38:00,17.349,17.411,17.333,17.344,250000.0
2008-07-25 00:39:00,17.317,17.385,17.248,17.342,550000.0
2008-07-25 00:40:00,17.352,17.421,17.259,17.292,1250000.0
2008-07-25 00:41:00,17.387,17.396,17.314,17.396,350000.0
2008-07-25 00:42:00,17.385,17.387,17.316,17.326,550000.0
2008-07-25 00:43:00,17.33,17.33,17.323,17.323,100000.0
2008-07-25 00:44:00,17.407,17.417,17.34,17.34,500000.0
2008-07-25 00:45:00,17.391,17.406,17.34,17.34,150000.0
2008-07-25 00:46:00,17.332,17.332,17.332,17.332,50000.0
2008-07-25 00:50:00,17.294,17.388,17.266,17.383,400000.0
2008-07-25 00:51:00,17.4,17.409,17.274,17.274,300000.0
2008-07-25 00:53:00,17.327,17.333,17.298,17.314,200000.0
2008-07-25 00:54:00,17.321,17.321,17.303,17.303,100000.0
2008-07-25 00:55:00,17.316,17.414,17.316,17.334,350000.0
2008-07-25 01:00:00,17.378,17.382,17.21,17.283,1000000.0
2008-07-25 01:01:00,17.297,17.354,17.297,17.354,100000.0
2008-07-25 01:02:00,17.373,17.43,17.299,17.383,350000.0
2008-07-25 01:03:00,17.385,17.397,17.302,17.305,400000.0
2008-07-25 01:04:00,17.336,17.434,17.326,17.395,500000.0
2008-07-25 01:05:00,17.348,17.42,17.289,17.38,400000.0
2008-07-25 01:06:00,17.388,17.438,17.322,17.333,400000.0
2008-07-25 01:07:00,17.415,17.426,17.373,17.373,200000.0
2008-07-25 01:08:00,17.451,17.495,17.334,17.334,300000.0
2008-07-25 01:09:00,17.336,17.443,17.336,17.363,400000.0
2008-07-25 01:10:00,17.409,17.451,17.314,17.402,700000.0
2008-07-25 01:11:00,17.39,17.421,17.302,17.332,550000.0
2008-07-25 01:12:00,17.415,17.415,17.249,17.368,550000.0
2008-07-25 01:13:00,17.393,17.429,17.327,17.402,500000.0
2008-07-25 01:14:00,17.3,17.383,17.281,17.341,450000.0
2008-07-25 01:15:00,17.431,17.438,17.325,17.438,350000.0
2008-07-25 01:16:00,17.401,17.404,17.341,17.404,350000.0
2008-07-25 01:18:00,17.329,17.468,17.329,17.44,500000.0
2008-07-25 01:19:00,17.343,17.429,17.327,17.345,400000.0
2008-07-25 01:20:00,17.382,17.426,17.316,17.426,750000.0
2008-07-25 01:21:00,17.387,17.42,17.355,17.395,350000.0
2008-07-25 01:22:00,17.373,17.429,17.305,17.429,400000.0
2008-07-25 01:23:00,17.371,17.428,17.31,17.328,500000.0
2008-07-25 01:24:00,17.43,17.463,17.339,17.413,500000.0
2008-07-25 01:25:00,17.36,17.425,17.359,17.422,250000.0
2008-07-25 01:26:00,17.387,17.442,17.332,17.332,350000.0
2008-07-25 01:28:00,17.408,17.411,17.273,17.411,250000.0
2008-07-25 01:29:00,17.354,17.401,17.29,17.354,500000.0
2008-07-25 01:30:00,17.408,17.443,17.327,17.341,500000.0
2008-07-25 01:31:00,17.374,17.406,17.323,17.406,400000.0
2008-07-25 01:32:00,17.335,17.416,17.287,17.416,350000.0
2008-07-25 01:33:00,17.368,17.398,17.293,17.324,250000.0
2008-07-25 01:34:00,17.398,17.436,17.349,17.377,450000.0
2008-07-25 01:35:00,17.331,17.423,17.3,17.423,350000.0
2008-07-25 01:36:00,17.35,17.429,17.312,17.312,350000.0
2008-07-25 01:37:00,17.365,17.403,17.328,17.396,350000.0
2008-07-25 01:40:00,17.381,17.41,17.269,17.318,550000.0
2008-07-25 01:44:00,17.448,17.448,17.341,17.436,350000.0
2008-07-25 01:48:00,17.322,17.352,17.322,17.352,150000.0
2008-07-25 01:49:00,17.379,17.427,17.327,17.386,450000.0
2008-07-25 01:50:00,17.315,17.354,17.31,17.35,400000.0
2008-07-25 01:51:00,17.362,17.455,17.343,17.436,400000.0
2008-07-25 01:52:00,17.392,17.406,17.294,17.343,650000.0
2008-07-25 01:53:00,17.331,17.465,17.322,17.362,500000.0
2008-07-25 01:54:00,17.356,17.436,17.325,17.378,550000.0
2008-07-25 01:55:00,17.371,17.458,17.336,17.387,550000.0
2008-07-25 01:56:00,17.349,17.435,17.318,17.318,350000.0
2008-07-25 01:57:00,17.434,17.436,17.336,17.436,200000.0
2008-07-25 01:58:00,17.451,17.451,17.321,17.321,400000.0
2008-07-25 01:59:00,17.448,17.448,17.317,17.348,450000.0
2008-07-25 02:00:00,17.402,17.52,17.338,17.436,550000.0
2008-07-25 02:01:00,17.436,17.442,17.388,17.42,400000.0
2008-07-25 02:02:00,17.36,17.428,17.32,17.329,400000.0
2008-07-25 02:03:00,17.313,17.457,17.313,17.422,350000.0
2008-07-25 02:04:00,17.356,17.453,17.356,17.445,200000.0
2008-07-25 02:05:00,17.336,17.449,17.333,17.418,350000.0
2008-07-25 02:06:00,17.428,17.428,17.329,17.399,400000.0
2008-07-25 02:07:00,17.332,17.48,17.317,17.379,450000.0
2008-07-25 02:08:00,17.348,17.476,17.319,17.319,350000.0
2008-07-25 02:09:00,17.45,17.484,17.357,17.458,600000.0
2008-07-25 02:10:00,17.392,17.45,17.359,17.379,500000.0
2008-07-25 02:11:00,17.399,17.452,17.309,17.342,550000.0
2008-07-25 02:12:00,17.325,17.434,17.325,17.385,400000.0
2008-07-25 02:13:00,17.418,17.455,17.35,17.38,550000.0
2008-07-25 02:14:00,17.355,17.434,17.293,17.407,500000.0
2008-07-25 02:15:00,17.393,17.446,17.352,17.354,500000.0
2008-07-25 02:16:00,17.345,17.518,17.345,17.479,500000.0
2008-07-25 02:17:00,17.418,17.418,17.302,17.336,400000.0
2008-07-25 02:18:00,17.451,17.451,17.342,17.414,300000.0
2008-07-25 02:19:00,17.439,17.439,17.302,17.428,500000.0
2008-07-25 02:20:00,17.351,17.434,17.286,17.434,500000.0
2008-07-25 02:21:00,17.401,17.431,17.285,17.289,400000.0
2008-07-25 02:22:00,17.39,17.401,17.284,17.372,400000.0
2008-07-25 02:23:00,17.41,17.436,17.306,17.363,400000.0
2008-07-25 02:24:00,17.407,17.451,17.322,17.451,450000.0
2008-07-25 02:25:00,17.442,17.442,17.288,17.36,450000.0
2008-07-25 02:26:00,17.338,17.463,17.32,17.434,550000.0
2008-07-25 02:27:00,17.386,17.459,17.339,17.444,300000.0
2008-07-25 02:28:00,17.41,17.41,17.41,17.41,100000.0
2008-07-25 02:29:00,17.468,17.468,17.345,17.466,400000.0
2008-07-25 02:30:00,17.453,17.523,17.377,17.416,350000.0
2008-07-25 02:31:00,17.408,17.408,17.408,17.408,50000.0
2008-07-25 02:33:00,17.415,17.481,17.372,17.43,350000.0
2008-07-25 02:34:00,17.46,17.46,17.357,17.425,350000.0
2008-07-25 02:35:00,17.413,17.414,17.306,17.349,400000.0
2008-07-25 02:36:00,17.347,17.433,17.347,17.361,550000.0
2008-07-25 02:37:00,17.398,17.458,17.335,17.458,300000.0
2008-07-25 02:38:00,17.425,17.425,17.344,17.371,300000.0
2008-07-25 02:39:00,17.369,17.45,17.338,17.393,450000.0
2008-07-25 02:40:00,17.466,17.466,17.374,17.401,250000.0
2008-07-25 02:41:00,17.385,17.464,17.343,17.436,250000.0
2008-07-25 02:42:00,17.405,17.429,17.31,17.378,400000.0
2008-07-25 02:43:00,17.321,17.452,17.299,17.299,450000.0
2008-07-25 02:44:00,17.404,17.443,17.314,17.443,500000.0
2008-07-25 02:45:00,17.41,17.475,17.32,17.412,350000.0
2008-07-25 02:46:00,17.406,17.406,17.356,17.356,250000.0
2008-07-25 02:48:00,17.374,17.38,17.298,17.38,300000.0
2008-07-25 02:49:00,17.371,17.443,17.313,17.398,500000.0
2008-07-25 02:50:00,17.399,17.474,17.315,17.315,550000.0
2008-07-25 02:51:00,17.322,17.389,17.278,17.389,400000.0
2008-07-25 02:52:00,17.354,17.447,17.354,17.447,350000.0
2008-07-25 02:54:00,17.392,17.392,17.266,17.304,250000.0
2008-07-25 02:55:00,17.334,17.466,17.317,17.387,500000.0
2008-07-25 02:56:00,17.375,17.465,17.372,17.409,350000.0
2008-07-25 02:58:00,17.342,17.433,17.294,17.375,350000.0
2008-07-25 02:59:00,17.389,17.442,17.333,17.367,550000.0
2008-07-25 03:00:00,17.418,17.418,17.371,17.371,150000.0
2008-07-25 03:01:00,17.333,17.393,17.333,17.345,200000.0
2008-07-25 03:03:00,17.43,17.43,17.422,17.422,100000.0
2008-07-25 03:04:00,17.451,17.478,17.37,17.382,350000.0
2008-07-25 03:06:00,17.451,17.451,17.388,17.388,100000.0
2008-07-25 03:07:00,17.364,17.456,17.364,17.456,100000.0
2008-07-25 03:08:00,17.368,17.368,17.368,17.368,50000.0
2008-07-25 03:09:00,17.484,17.484,17.348,17.391,900000.0
2008-07-25 03:10:00,17.335,17.367,17.335,17.367,150000.0
2008-07-25 03:11:00,17.386,17.448,17.386,17.448,150000.0
2008-07-25 03:12:00,17.369,17.38,17.369,17.38,100000.0
2008-07-25 03:13:00,17.383,17.406,17.343,17.361,300000.0
2008-07-25 03:14:00,17.334,17.425,17.297,17.394,700000.0
2008-07-25 03:15:00,17.331,17.393,17.314,17.366,400000.0
2008-07-25 03:16:00,17.358,17.361,17.357,17.357,150000.0
2008-07-25 03:17:00,17.434,17.465,17.386,17.42,250000.0
2008-07-25 03:18:00,17.352,17.45,17.352,17.45,200000.0
2008-07-25 03:19:00,17.471,17.471,17.364,17.364,400000.0
2008-07-25 03:20:00,17.314,17.353,17.314,17.353,100000.0
2008-07-25 03:21:00,17.439,17.442,17.281,17.281,550000.0
2008-07-25 03:22:00,17.438,17.45,17.373,17.416,400000.0
2008-07-25 03:23:00,17.343,17.429,17.343,17.429,150000.0
2008-07-25 03:24:00,17.361,17.477,17.35,17.423,550000.0
2008-07-25 03:25:00,17.313,17.428,17.298,17.298,450000.0
2008-07-25 03:26:00,17.437,17.437,17.379,17.434,300000.0
2008-07-25 03:27:00,17.3,17.41,17.3,17.409,400000.0
2008-07-25 03:28:00,17.441,17.441,17.441,17.441,50000.0
2008-07-25 03:30:00,17.351,17.401,17.351,17.401,100000.0
2008-07-25 03:31:00,17.423,17.433,17.295,17.301,400000.0
2008-07-25 03:32:00,17.316,17.444,17.287,17.361,350000.0
2008-07-25 03:33:00,17.413,17.435,17.401,17.435,350000.0
2008-07-25 03:34:00,17.466,17.466,17.367,17.393,500000.0
2008-07-25 03:35:00,17.43,17.43,17.418,17.418,100000.0
2008-07-25 03:36:00,17.368,17.443,17.305,17.443,400000.0
2008-07-25 03:37:00,17.427,17.427,17.304,17.304,300000.0
2008-07-25 03:38:00,17.419,17.439,17.302,17.439,450000.0
2008-07-25 03:39:00,17.347,17.485,17.333,17.415,900000.0
2008-07-25 03:40:00,17.447,17.47,17.323,17.452,350000.0
2008-07-25 03:41:00,17.314,17.425,17.314,17.425,200000.0
2008-07-25 03:42:00,17.379,17.419,17.304,17.347,350000.0
2008-07-25 03:44:00,17.401,17.401,17.342,17.342,100000.0
2008-07-25 03:45:00,17.428,17.428,17.428,17.428,100000.0
2008-07-25 03:46:00,17.459,17.472,17.371,17.371,450000.0
2008-07-25 03:47:00,17.417,17.456,17.36,17.419,350000.0
2008-07-25 03:50:00,17.407,17.422,17.359,17.395,300000.0
2008-07-25 03:51:00,17.346,17.457,17.346,17.45,400000.0
2008-07-25 03:52:00,17.416,17.443,17.324,17.41,450000.0
2008-07-25 03:53:00,17.421,17.44,17.366,17.409,400000.0
2008-07-25 03:54:00,17.348,17.441,17.332,17.438,400000.0
2008-07-25 03:55:00,17.357,17.471,17.354,17.471,350000.0
2008-07-25 03:57:00,17.406,17.406,17.332,17.332,300000.0
2008-07-25 03:58:00,17.357,17.454,17.357,17.445,400000.0
2008-07-25 03:59:00,17.38,17.472,17.344,17.388,450000.0
2008-07-25 04:00:00,17.399,17.446,17.397,17.446,300000.0
2008-07-25 04:01:00,17.353,17.353,17.323,17.323,100000.0
2008-07-25 04:02:00,17.358,17.446,17.331,17.331,350000.0
2008-07-25 04:05:00,17.411,17.411,17.331,17.331,100000.0
2008-07-25 04:06:00,17.414,17.429,17.358,17.358,150000.0
2008-07-25 04:07:00,17.358,17.358,17.31,17.31,200000.0
2008-07-25 04:08:00,17.346,17.451,17.346,17.451,200000.0
2008-07-25 04:09:00,17.425,17.461,17.321,17.443,900000.0
2008-07-25 04:10:00,17.366,17.42,17.366,17.399,200000.0
2008-07-25 04:11:00,17.369,17.439,17.361,17.361,200000.0
2008-07-25 04:14:00,17.419,17.485,17.354,17.449,550000.0
2008-07-25 04:15:00,17.47,17.476,17.426,17.464,400000.0
2008-07-25 04:16:00,17.385,17.412,17.295,17.37,400000.0
2008-07-25 04:17:00,17.464,17.464,17.464,17.464,50000.0
2008-07-25 04:20:00,17.38,17.438,17.305,17.413,550000.0
2008-07-25 04:21:00,17.443,17.443,17.386,17.439,400000.0
2008-07-25 04:25:00,17.438,17.438,17.308,17.308,250000.0
2008-07-25 04:26:00,17.435,17.435,17.435,17.435,50000.0
2008-07-25 04:27:00,17.455,17.455,17.455,17.455,100000.0
2008-07-25 04:30:00,17.379,17.434,17.314,17.396,550000.0
2008-07-25 04:31:00,17.441,17.454,17.399,17.444,400000.0
2008-07-25 04:34:00,17.389,17.444,17.324,17.406,550000.0
2008-07-25 04:35:00,17.433,17.443,17.392,17.434,400000.0
2008-07-25 04:36:00,17.328,17.408,17.328,17.408,100000.0
2008-07-25 04:37:00,17.374,17.409,17.374,17.409,100000.0
2008-07-25 04:40:00,17.398,17.398,17.398,17.398,50000.0
2008-07-25 04:41:00,17.457,17.457,17.371,17.407,150000.0
2008-07-25 04:42:00,17.411,17.411,17.341,17.341,250000.0
2008-07-25 04:44:00,17.393,17.451,17.358,17.376,400000.0
2008-07-25 04:46:00,17.414,17.461,17.382,17.434,400000.0
2008-07-25 04:48:00,17.399,17.448,17.322,17.418,550000.0
2008-07-25 04:50:00,17.389,17.444,17.324,17.406,550000.0
2008-07-25 04:53:00,17.344,17.447,17.321,17.321,350000.0
2008-07-25 04:54:00,17.449,17.474,17.389,17.469,400000.0
2008-07-25 04:55:00,17.413,17.496,17.383,17.421,350000.0
2008-07-25 04:56:00,17.403,17.466,17.394,17.397,500000.0
2008-07-25 04:57:00,17.469,17.491,17.452,17.457,300000.0
2008-07-25 04:58:00,17.484,17.497,17.366,17.453,450000.0
2008-07-25 04:59:00,17.408,17.494,17.39,17.39,500000.0
2008-07-25 05:00:00,17.453,17.491,17.405,17.458,300000.0
2008-07-25 05:01:00,17.458,17.509,17.417,17.502,400000.0
2008-07-25 05:02:00,17.477,17.481,17.35,17.46,400000.0
2008-07-25 05:03:00,17.439,17.467,17.413,17.419,250000.0
2008-07-25 05:04:00,17.417,17.467,17.343,17.343,400000.0
2008-07-25 05:05:00,17.404,17.45,17.404,17.411,200000.0
2008-07-25 05:06:00,17.488,17.488,17.448,17.448,100000.0
2008-07-25 05:07:00,17.485,17.485,17.362,17.476,350000.0
2008-07-25 05:08:00,17.47,17.493,17.384,17.414,300000.0
2008-07-25 05:09:00,17.442,17.507,17.442,17.459,400000.0
2008-07-25 05:10:00,17.498,17.498,17.367,17.383,300000.0
2008-07-25 05:11:00,17.399,17.487,17.367,17.398,500000.0
2008-07-25 05:13:00,17.391,17.498,17.391,17.463,350000.0
2008-07-25 05:15:00,17.486,17.486,17.453,17.453,100000.0
2008-07-25 05:16:00,17.488,17.488,17.379,17.456,350000.0
2008-07-25 05:17:00,17.484,17.493,17.391,17.395,350000.0
2008-07-25 05:18:00,17.494,17.494,17.411,17.411,300000.0
2008-07-25 05:19:00,17.511,17.511,17.424,17.434,550000.0
2008-07-25 05:20:00,17.506,17.534,17.426,17.426,500000.0
2008-07-25 05:21:00,17.423,17.508,17.382,17.486,450000.0
2008-07-25 05:22:00,17.43,17.463,17.43,17.463,200000.0
2008-07-25 05:23:00,17.405,17.428,17.395,17.428,150000.0
2008-07-25 05:24:00,17.481,17.514,17.408,17.421,350000.0
2008-07-25 05:25:00,17.408,17.512,17.408,17.506,150000.0
2008-07-25 05:26:00,17.416,17.509,17.383,17.509,350000.0
2008-07-25 05:27:00,17.397,17.448,17.397,17.422,150000.0
2008-07-25 05:28:00,17.489,17.489,17.489,17.489,50000.0
2008-07-25 05:29:00,17.422,17.473,17.391,17.461,400000.0
2008-07-25 05:30:00,17.502,17.502,17.372,17.388,400000.0
2008-07-25 05:31:00,17.52,17.52,17.393,17.471,400000.0
2008-07-25 05:32:00,17.533,17.556,17.446,17.446,400000.0
2008-07-25 05:34:00,17.509,17.509,17.385,17.385,300000.0
2008-07-25 05:35:00,17.506,17.511,17.471,17.511,150000.0
2008-07-25 05:37:00,17.419,17.493,17.361,17.493,650000.0
2008-07-25 05:38:00,17.483,17.559,17.414,17.414,450000.0
2008-07-25 05:39:00,17.482,17.52,17.439,17.475,450000.0
2008-07-25 05:40:00,17.503,17.503,17.39,17.418,500000.0
2008-07-25 05:41:00,17.433,17.525,17.381,17.462,500000.0
2008-07-25 05:42:00,17.418,17.501,17.359,17.501,450000.0
2008-07-25 05:43:00,17.381,17.515,17.381,17.385,700000.0
2008-07-25 05:44:00,17.524,17.524,17.396,17.494,600000.0
2008-07-25 05:45:00,17.425,17.495,17.425,17.466,250000.0
2008-07-25 05:46:00,17.446,17.52,17.432,17.432,400000.0
2008-07-25 05:48:00,17.465,17.512,17.418,17.473,400000.0
2008-07-25 05:49:00,17.508,17.549,17.391,17.436,450000.0
2008-07-25 05:50:00,17.54,17.567,17.404,17.404,350000.0
2008-07-25 05:51:00,17.383,17.515,17.378,17.383,400000.0
2008-07-25 05:52:00,17.495,17.495,17.443,17.443,150000.0
2008-07-25 05:53:00,17.437,17.484,17.437,17.484,100000.0
2008-07-25 05:54:00,17.427,17.53,17.419,17.524,300000.0
2008-07-25 05:55:00,17.375,17.501,17.375,17.501,350000.0
2008-07-25 05:56:00,17.419,17.457,17.401,17.401,350000.0
2008-07-25 05:57:00,17.404,17.42,17.404,17.42,100000.0
2008-07-25 05:58:00,17.528,17.528,17.401,17.421,200000.0
2008-07-25 05:59:00,17.54,17.551,17.463,17.5,450000.0
2008-07-25 06:00:00,17.459,17.532,17.409,17.5,500000.0
2008-07-25 06:01:00,17.429,17.554,17.429,17.489,350000.0
2008-07-25 06:02:00,17.404,17.531,17.404,17.516,400000.0
2008-07-25 06:03:00,17.459,17.565,17.446,17.464,550000.0
2008-07-25 06:04:00,17.46,17.539,17.452,17.501,400000.0
2008-07-25 06:05:00,17.46,17.525,17.46,17.525,250000.0
2008-07-25 06:06:00,17.477,17.562,17.424,17.518,550000.0
2008-07-25 06:07:00,17.529,17.54,17.427,17.54,400000.0
2008-07-25 06:08:00,17.455,17.563,17.423,17.563,550000.0
2008-07-25 06:09:00,17.432,17.514,17.399,17.514,350000.0
2008-07-25 06:10:00,17.444,17.574,17.44,17.533,350000.0
2008-07-25 06:11:00,17.488,17.566,17.481,17.566,350000.0
2008-07-25 06:12:00,17.433,17.529,17.421,17.431,450000.0
2008-07-25 06:13:00,17.475,17.549,17.447,17.447,550000.0
2008-07-25 06:14:00,17.561,17.59,17.44,17.514,450000.0
2008-07-25 06:15:00,17.564,17.564,17.42,17.512,400000.0
2008-07-25 06:16:00,17.431,17.564,17.431,17.456,350000.0
2008-07-25 06:17:00,17.516,17.614,17.457,17.584,550000.0
2008-07-25 06:18:00,17.559,17.575,17.52,17.571,400000.0
2008-07-25 06:19:00,17.545,17.565,17.475,17.475,550000.0
2008-07-25 06:20:00,17.473,17.576,17.443,17.553,400000.0
2008-07-25 06:21:00,17.549,17.584,17.519,17.522,300000.0
2008-07-25 06:22:00,17.567,17.581,17.441,17.447,550000.0
2008-07-25 06:23:00,17.556,17.556,17.434,17.441,350000.0
2008-07-25 06:24:00,17.5,17.593,17.5,17.525,550000.0
2008-07-25 06:25:00,17.53,17.567,17.481,17.481,250000.0
2008-07-25 06:26:00,17.564,17.568,17.535,17.565,250000.0
2008-07-25 06:27:00,17.478,17.559,17.457,17.457,200000.0
2008-07-25 06:28:00,17.501,17.56,17.44,17.497,550000.0
2008-07-25 06:29:00,17.534,17.556,17.493,17.518,350000.0
2008-07-25 06:30:00,17.483,17.543,17.461,17.517,500000.0
2008-07-25 06:31:00,17.5,17.513,17.42,17.506,400000.0
2008-07-25 06:32:00,17.462,17.527,17.402,17.482,400000.0
2008-07-25 06:33:00,17.376,17.539,17.362,17.414,400000.0
2008-07-25 06:34:00,17.512,17.512,17.399,17.508,400000.0
2008-07-25 06:35:00,17.464,17.521,17.404,17.438,400000.0
2008-07-25 06:36:00,17.493,17.518,17.394,17.518,450000.0
2008-07-25 06:37:00,17.433,17.485,17.34,17.392,400000.0
2008-07-25 06:38:00,17.404,17.547,17.4,17.502,550000.0
2008-07-25 06:39:00,17.381,17.506,17.343,17.506,950000.0
2008-07-25 06:40:00,17.489,17.51,17.437,17.49,350000.0
2008-07-25 06:41:00,17.523,17.523,17.405,17.415,400000.0
2008-07-25 06:42:00,17.48,17.558,17.442,17.48,300000.0
2008-07-25 06:43:00,17.504,17.542,17.43,17.456,550000.0
2008-07-25 06:44:00,17.431,17.541,17.431,17.535,250000.0
2008-07-25 06:45:00,17.518,17.558,17.518,17.558,100000.0
2008-07-25 06:46:00,17.537,17.537,17.406,17.532,350000.0
2008-07-25 06:47:00,17.436,17.565,17.436,17.519,500000.0
2008-07-25 06:48:00,17.385,17.508,17.385,17.414,350000.0
2008-07-25 06:49:00,17.425,17.556,17.383,17.527,800000.0
2008-07-25 06:50:00,17.508,17.551,17.448,17.511,550000.0
2008-07-25 06:51:00,17.521,17.542,17.392,17.531,500000.0
2008-07-25 06:52:00,17.526,17.559,17.479,17.518,450000.0
2008-07-25 06:53:00,17.537,17.537,17.476,17.484,250000.0
2008-07-25 06:54:00,17.423,17.548,17.423,17.446,300000.0
2008-07-25 06:55:00,17.515,17.557,17.437,17.557,550000.0
2008-07-25 06:56:00,17.524,17.524,17.384,17.43,550000.0
2008-07-25 06:57:00,17.477,17.542,17.409,17.481,350000.0
2008-07-25 06:58:00,17.471,17.522,17.399,17.507,400000.0
2008-07-25 06:59:00,17.465,17.601,17.436,17.436,650000.0
2008-07-25 07:00:00,17.476,17.558,17.451,17.524,400000.0
2008-07-25 07:01:00,17.468,17.555,17.435,17.49,450000.0
2008-07-25 07:02:00,17.386,17.506,17.386,17.436,250000.0
2008-07-25 07:03:00,17.504,17.533,17.425,17.475,400000.0
2008-07-25 07:04:00,17.518,17.55,17.406,17.435,500000.0
2008-07-25 07:05:00,17.498,17.573,17.398,17.421,500000.0
2008-07-25 07:06:00,17.537,17.537,17.424,17.46,350000.0
2008-07-25 07:07:00,17.52,17.547,17.434,17.53,500000.0
2008-07-25 07:08:00,17.488,17.488,17.412,17.482,250000.0
2008-07-25 07:09:00,17.439,17.538,17.433,17.433,400000.0
2008-07-25 07:10:00,17.555,17.555,17.414,17.493,350000.0
2008-07-25 07:11:00,17.527,17.527,17.426,17.426,100000.0
2008-07-25 07:12:00,17.496,17.549,17.4,17.4,550000.0
2008-07-25 07:13:00,17.403,17.526,17.403,17.413,400000.0
2008-07-25 07:14:00,17.417,17.511,17.417,17.461,400000.0
2008-07-25 07:15:00,17.542,17.542,17.374,17.45,350000.0
2008-07-25 07:16:00,17.554,17.554,17.391,17.525,350000.0
2008-07-25 07:17:00,17.474,17.524,17.416,17.462,500000.0
2008-07-25 07:18:00,17.569,17.569,17.439,17.533,550000.0
2008-07-25 07:19:00,17.569,17.569,17.45,17.527,550000.0
2008-07-25 07:20:00,17.531,17.554,17.468,17.554,350000.0
2008-07-25 07:21:00,17.416,17.562,17.416,17.562,150000.0
2008-07-25 07:23:00,17.558,17.558,17.541,17.541,100000.0
2008-07-25 07:24:00,17.541,17.541,17.541,17.541,50000.0
2008-07-25 07:25:00,17.521,17.538,17.432,17.452,550000.0
2008-07-25 07:27:00,17.534,17.534,17.385,17.451,500000.0
2008-07-25 07:28:00,17.499,17.524,17.433,17.493,400000.0
2008-07-25 07:29:00,17.474,17.519,17.453,17.453,400000.0
2008-07-25 07:30:00,17.453,17.543,17.427,17.427,250000.0
2008-07-25 07:31:00,17.441,17.543,17.383,17.543,550000.0
2008-07-25 07:32:00,17.452,17.54,17.399,17.487,400000.0
2008-07-25 07:33:00,17.512,17.518,17.412,17.412,350000.0
2008-07-25 07:34:00,17.484,17.547,17.434,17.475,450000.0
2008-07-25 07:35:00,17.508,17.536,17.432,17.488,400000.0
2008-07-25 07:36:00,17.441,17.538,17.408,17.408,500000.0
2008-07-25 07:37:00,17.49,17.541,17.428,17.428,350000.0
2008-07-25 07:38:00,17.456,17.528,17.399,17.507,450000.0
2008-07-25 07:39:00,17.491,17.534,17.403,17.508,400000.0
2008-07-25 07:40:00,17.523,17.529,17.42,17.529,350000.0
2008-07-25 07:41:00,17.486,17.559,17.43,17.435,400000.0
2008-07-25 07:42:00,17.554,17.563,17.436,17.47,350000.0
2008-07-25 07:43:00,17.519,17.538,17.459,17.459,300000.0
2008-07-25 07:44:00,17.536,17.559,17.442,17.442,550000.0
2008-07-25 07:45:00,17.529,17.533,17.45,17.45,350000.0
2008-07-25 07:46:00,17.543,17.543,17.391,17.481,550000.0
2008-07-25 07:47:00,17.423,17.47,17.423,17.47,150000.0
2008-07-25 07:49:00,17.531,17.569,17.431,17.528,550000.0
2008-07-25 07:50:00,17.542,17.561,17.446,17.493,450000.0
2008-07-25 07:51:00,17.493,17.5,17.493,17.5,100000.0
2008-07-25 07:52:00,17.538,17.538,17.414,17.437,250000.0
2008-07-25 07:53:00,17.419,17.528,17.419,17.43,250000.0
2008-07-25 07:54:00,17.511,17.577,17.477,17.488,350000.0
2008-07-25 07:56:00,17.482,17.553,17.457,17.478,200000.0
2008-07-25 07:57:00,17.436,17.569,17.429,17.429,450000.0
2008-07-25 07:58:00,17.466,17.529,17.4,17.476,500000.0
2008-07-25 07:59:00,17.478,17.53,17.43,17.445,450000.0
2008-07-25 08:00:00,17.447,17.589,17.447,17.525,350000.0
2008-07-25 08:01:00,17.462,17.559,17.462,17.559,350000.0
2008-07-25 08:02:00,17.529,17.529,17.526,17.526,100000.0
2008-07-25 08:03:00,17.512,17.588,17.44,17.478,450000.0
2008-07-25 08:04:00,17.462,17.577,17.462,17.487,350000.0
2008-07-25 08:05:00,17.474,17.54,17.453,17.479,400000.0
2008-07-25 08:06:00,17.551,17.575,17.501,17.547,400000.0
2008-07-25 08:07:00,17.575,17.586,17.468,17.546,450000.0
2008-07-25 08:08:00,17.496,17.58,17.448,17.573,400000.0
2008-07-25 08:09:00,17.579,17.602,17.466,17.526,400000.0
2008-07-25 08:10:00,17.555,17.569,17.443,17.531,400000.0
2008-07-25 08:11:00,17.468,17.597,17.432,17.464,500000.0
2008-07-25 08:12:00,17.525,17.531,17.456,17.504,400000.0
2008-07-25 08:13:00,17.494,17.553,17.448,17.46,350000.0
2008-07-25 08:14:00,17.537,17.563,17.401,17.563,400000.0
2008-07-25 08:15:00,17.563,17.601,17.487,17.487,400000.0
2008-07-25 08:16:00,17.56,17.56,17.415,17.415,350000.0
2008-07-25 08:17:00,17.535,17.54,17.438,17.54,500000.0
2008-07-25 08:18:00,17.589,17.611,17.47,17.559,500000.0
2008-07-25 08:19:00,17.56,17.566,17.467,17.492,400000.0
2008-07-25 08:20:00,17.482,17.585,17.448,17.564,400000.0
2008-07-25 08:21:00,17.551,17.56,17.433,17.56,400000.0
2008-07-25 08:22:00,17.509,17.599,17.467,17.599,550000.0
2008-07-25 08:23:00,17.553,17.553,17.435,17.542,350000.0
2008-07-25 08:24:00,17.499,17.553,17.476,17.476,350000.0
2008-07-25 08:25:00,17.563,17.591,17.509,17.509,400000.0
2008-07-25 08:26:00,17.519,17.537,17.424,17.537,400000.0
2008-07-25 08:27:00,17.513,17.587,17.486,17.549,400000.0
2008-07-25 08:28:00,17.511,17.529,17.457,17.493,450000.0
2008-07-25 08:29:00,17.501,17.58,17.494,17.494,400000.0
2008-07-25 08:30:00,17.452,17.581,17.416,17.581,500000.0
2008-07-25 08:31:00,17.547,17.581,17.478,17.496,450000.0
2008-07-25 08:32:00,17.468,17.58,17.432,17.58,400000.0
2008-07-25 08:33:00,17.47,17.615,17.47,17.564,450000.0
2008-07-25 08:34:00,17.544,17.581,17.442,17.575,450000.0
2008-07-25 08:35:00,17.538,17.582,17.459,17.539,550000.0
2008-07-25 08:36:00,17.465,17.521,17.465,17.465,350000.0
2008-07-25 08:37:00,17.472,17.578,17.472,17.475,350000.0
2008-07-25 08:38:00,17.59,17.59,17.486,17.521,400000.0
2008-07-25 08:39:00,17.478,17.566,17.444,17.55,500000.0
2008-07-25 08:40:00,17.583,17.583,17.458,17.547,350000.0
2008-07-25 08:41:00,17.453,17.575,17.453,17.532,500000.0
2008-07-25 08:42:00,17.549,17.578,17.449,17.544,350000.0
2008-07-25 08:44:00,17.536,17.572,17.43,17.523,550000.0
2008-07-25 08:45:00,17.495,17.545,17.435,17.457,350000.0
2008-07-25 08:46:00,17.499,17.522,17.382,17.393,550000.0
2008-07-25 08:47:00,17.453,17.553,17.406,17.51,550000.0
2008-07-25 08:48:00,17.536,17.536,17.413,17.5,350000.0
2008-07-25 08:49:00,17.519,17.528,17.468,17.527,500000.0
2008-07-25 08:50:00,17.454,17.583,17.452,17.454,550000.0
2008-07-25 08:51:00,17.464,17.517,17.446,17.486,450000.0
2008-07-25 08:52:00,17.511,17.542,17.45,17.514,350000.0
2008-07-25 08:53:00,17.437,17.527,17.377,17.491,400000.0
2008-07-25 08:54:00,17.505,17.505,17.361,17.405,400000.0
2008-07-25 08:55:00,17.487,17.543,17.413,17.464,450000.0
2008-07-25 08:56:00,17.46,17.529,17.405,17.475,400000.0
2008-07-25 08:57:00,17.465,17.525,17.434,17.452,350000.0
2008-07-25 08:58:00,17.475,17.505,17.393,17.422,500000.0
2008-07-25 08:59:00,17.528,17.528,17.394,17.451,350000.0
2008-07-25 09:00:00,17.512,17.512,17.408,17.5,1500000.0
2008-07-25 09:01:00,17.509,17.516,17.434,17.5,1250000.0
2008-07-25 09:02:00,17.503,17.533,17.396,17.396,350000.0
2008-07-25 09:03:00,17.416,17.519,17.411,17.519,350000.0
2008-07-25 09:04:00,17.505,17.561,17.468,17.47,450000.0
2008-07-25 09:05:00,17.472,17.529,17.397,17.518,400000.0
2008-07-25 09:06:00,17.495,17.511,17.403,17.442,450000.0
2008-07-25 09:07:00,17.489,17.523,17.445,17.445,350000.0
2008-07-25 09:08:00,17.436,17.559,17.408,17.497,400000.0
2008-07-25 09:09:00,17.508,17.524,17.409,17.524,350000.0
2008-07-25 09:10:00,17.458,17.538,17.417,17.457,450000.0
2008-07-25 09:11:00,17.482,17.518,17.411,17.508,350000.0
2008-07-25 09:12:00,17.469,17.563,17.437,17.511,550000.0
2008-07-25 09:13:00,17.486,17.521,17.392,17.521,550000.0
2008-07-25 09:14:00,17.415,17.5,17.399,17.482,400000.0
2008-07-25 09:15:00,17.533,17.533,17.416,17.472,500000.0
2008-07-25 09:16:00,17.538,17.543,17.436,17.538,400000.0
2008-07-25 09:17:00,17.451,17.524,17.422,17.524,400000.0
2008-07-25 09:18:00,17.536,17.582,17.43,17.528,500000.0
2008-07-25 09:19:00,17.521,17.54,17.387,17.423,500000.0
2008-07-25 09:20:00,17.45,17.496,17.424,17.482,350000.0
2008-07-25 09:21:00,17.49,17.521,17.432,17.432,450000.0
2008-07-25 09:22:00,17.512,17.523,17.419,17.436,400000.0
2008-07-25 09:23:00,17.467,17.495,17.385,17.495,400000.0
2008-07-25 09:24:00,17.462,17.54,17.462,17.463,350000.0
2008-07-25 09:25:00,17.494,17.576,17.437,17.472,350000.0
2008-07-25 09:26:00,17.445,17.522,17.394,17.522,350000.0
2008-07-25 09:27:00,17.531,17.601,17.435,17.495,550000.0
2008-07-25 09:28:00,17.473,17.548,17.462,17.472,1550000.0
2008-07-25 09:29:00,17.436,17.566,17.436,17.504,400000.0
2008-07-25 09:30:00,17.479,17.574,17.417,17.454,450000.0
2008-07-25 09:31:00,17.538,17.538,17.462,17.476,350000.0
2008-07-25 09:32:00,17.43,17.556,17.391,17.432,350000.0
2008-07-25 09:33:00,17.448,17.537,17.384,17.415,350000.0
2008-07-25 09:34:00,17.424,17.582,17.393,17.428,1950000.0
2008-07-25 09:35:00,17.532,17.532,17.414,17.444,350000.0
2008-07-25 09:36:00,17.53,17.53,17.458,17.518,400000.0
2008-07-25 09:37:00,17.505,17.53,17.415,17.492,450000.0
2008-07-25 09:38:00,17.488,17.54,17.452,17.498,550000.0
2008-07-25 09:39:00,17.453,17.536,17.409,17.409,550000.0
2008-07-25 09:40:00,17.507,17.532,17.435,17.532,500000.0
2008-07-25 09:41:00,17.431,17.51,17.398,17.398,450000.0
2008-07-25 09:42:00,17.422,17.536,17.422,17.512,450000.0
2008-07-25 09:43:00,17.484,17.548,17.403,17.517,550000.0
2008-07-25 09:44:00,17.413,17.527,17.413,17.527,450000.0
2008-07-25 09:45:00,17.504,17.517,17.393,17.504,350000.0
2008-07-25 09:46:00,17.548,17.569,17.459,17.459,450000.0
2008-07-25 09:47:00,17.484,17.519,17.374,17.519,400000.0
2008-07-25 09:48:00,17.499,17.556,17.416,17.434,450000.0
2008-07-25 09:49:00,17.542,17.542,17.431,17.486,400000.0
2008-07-25 09:50:00,17.436,17.523,17.368,17.429,350000.0
2008-07-25 09:51:00,17.484,17.524,17.394,17.485,400000.0
2008-07-25 09:53:00,17.475,17.479,17.371,17.473,300000.0
2008-07-25 09:54:00,17.43,17.569,17.39,17.48,750000.0
2008-07-25 09:55:00,17.402,17.513,17.402,17.513,450000.0
2008-07-25 09:56:00,17.468,17.512,17.41,17.483,450000.0
2008-07-25 09:57:00,17.469,17.561,17.414,17.487,450000.0
2008-07-25 09:58:00,17.443,17.5,17.432,17.432,400000.0
2008-07-25 09:59:00,17.408,17.541,17.408,17.5,400000.0
2008-07-25 10:00:00,17.531,17.531,17.414,17.415,350000.0
2008-07-25 10:01:00,17.434,17.524,17.41,17.432,350000.0
2008-07-25 10:02:00,17.524,17.524,17.407,17.52,450000.0
2008-07-25 10:03:00,17.479,17.558,17.44,17.443,500000.0
2008-07-25 10:04:00,17.47,17.534,17.447,17.483,550000.0
2008-07-25 10:05:00,17.485,17.535,17.449,17.457,350000.0
2008-07-25 10:06:00,17.433,17.503,17.433,17.475,500000.0
2008-07-25 10:07:00,17.518,17.518,17.417,17.486,400000.0
2008-07-25 10:08:00,17.518,17.539,17.41,17.453,550000.0
2008-07-25 10:09:00,17.481,17.502,17.4,17.431,350000.0
2008-07-25 10:10:00,17.455,17.491,17.338,17.347,650000.0
2008-07-25 10:11:00,17.52,17.52,17.413,17.496,400000.0
2008-07-25 10:12:00,17.492,17.492,17.367,17.389,550000.0
2008-07-25 10:13:00,17.388,17.468,17.358,17.423,350000.0
2008-07-25 10:14:00,17.448,17.533,17.422,17.442,550000.0
2008-07-25 10:15:00,17.424,17.499,17.346,17.419,350000.0
2008-07-25 10:16:00,17.43,17.517,17.393,17.393,550000.0
2008-07-25 10:17:00,17.548,17.56,17.432,17.432,500000.0
2008-07-25 10:18:00,17.514,17.519,17.388,17.439,550000.0
2008-07-25 10:19:00,17.527,17.528,17.417,17.528,550000.0
2008-07-25 10:20:00,17.388,17.468,17.363,17.446,350000.0
2008-07-25 10:21:00,17.434,17.462,17.371,17.443,350000.0
2008-07-25 10:22:00,17.453,17.49,17.383,17.49,500000.0
2008-07-25 10:23:00,17.486,17.501,17.361,17.495,400000.0
2008-07-25 10:24:00,17.415,17.495,17.355,17.495,500000.0
2008-07-25 10:25:00,17.475,17.481,17.369,17.405,500000.0
2008-07-25 10:26:00,17.376,17.493,17.317,17.493,350000.0
2008-07-25 10:27:00,17.447,17.475,17.374,17.4,400000.0
2008-07-25 10:28:00,17.468,17.508,17.39,17.443,600000.0
2008-07-25 10:29:00,17.472,17.53,17.387,17.387,350000.0
2008-07-25 10:30:00,17.503,17.503,17.408,17.419,400000.0
2008-07-25 10:31:00,17.504,17.504,17.363,17.426,550000.0
2008-07-25 10:32:00,17.477,17.509,17.391,17.506,650000.0
2008-07-25 10:33:00,17.416,17.524,17.408,17.408,450000.0
2008-07-25 10:34:00,17.435,17.53,17.373,17.427,450000.0
2008-07-25 10:35:00,17.443,17.5,17.379,17.379,450000.0
2008-07-25 10:36:00,17.516,17.516,17.401,17.493,400000.0
2008-07-25 10:37:00,17.385,17.5,17.372,17.482,400000.0
2008-07-25 10:38:00,17.48,17.537,17.366,17.483,550000.0
2008-07-25 10:39:00,17.405,17.517,17.387,17.514,350000.0
2008-07-25 10:40:00,17.423,17.503,17.342,17.457,550000.0
2008-07-25 10:41:00,17.503,17.503,17.339,17.404,400000.0
2008-07-25 10:42:00,17.443,17.513,17.386,17.453,400000.0
2008-07-25 10:43:00,17.469,17.512,17.38,17.512,450000.0
2008-07-25 10:44:00,17.398,17.517,17.392,17.449,350000.0
2008-07-25 10:45:00,17.365,17.442,17.365,17.414,350000.0
2008-07-25 10:46:00,17.393,17.539,17.393,17.396,600000.0
2008-07-25 10:47:00,17.469,17.479,17.384,17.384,400000.0
2008-07-25 10:48:00,17.396,17.476,17.365,17.365,550000.0
2008-07-25 10:49:00,17.432,17.503,17.385,17.471,500000.0
2008-07-25 10:50:00,17.504,17.538,17.393,17.393,450000.0
2008-07-25 10:51:00,17.422,17.525,17.397,17.525,350000.0
2008-07-25 10:52:00,17.409,17.543,17.409,17.434,550000.0
2008-07-25 10:53:00,17.509,17.539,17.424,17.508,350000.0
2008-07-25 10:54:00,17.478,17.509,17.395,17.504,400000.0
2008-07-25 10:55:00,17.457,17.517,17.396,17.428,350000.0
2008-07-25 10:56:00,17.455,17.526,17.403,17.475,450000.0
2008-07-25 10:57:00,17.481,17.533,17.443,17.443,400000.0
2008-07-25 10:58:00,17.488,17.546,17.423,17.526,450000.0
2008-07-25 10:59:00,17.513,17.532,17.397,17.447,350000.0
2008-07-25 11:00:00,17.435,17.58,17.435,17.473,400000.0
2008-07-25 11:01:00,17.484,17.556,17.428,17.556,450000.0
2008-07-25 11:02:00,17.524,17.545,17.414,17.482,350000.0
2008-07-25 11:03:00,17.445,17.571,17.429,17.47,400000.0
2008-07-25 11:04:00,17.551,17.551,17.416,17.549,500000.0
2008-07-25 11:05:00,17.493,17.547,17.459,17.526,400000.0
2008-07-25 11:06:00,17.446,17.509,17.414,17.504,400000.0
2008-07-25 11:07:00,17.501,17.544,17.409,17.409,400000.0
2008-07-25 11:08:00,17.477,17.571,17.449,17.514,500000.0
2008-07-25 11:09:00,17.543,17.559,17.419,17.559,500000.0
2008-07-25 11:10:00,17.443,17.581,17.443,17.536,450000.0
2008-07-25 11:11:00,17.464,17.559,17.441,17.559,400000.0
2008-07-25 11:12:00,17.483,17.603,17.448,17.472,600000.0
2008-07-25 11:13:00,17.541,17.601,17.498,17.576,500000.0
2008-07-25 11:14:00,17.557,17.557,17.418,17.455,350000.0
2008-07-25 11:15:00,17.533,17.545,17.427,17.534,550000.0
2008-07-25 11:16:00,17.571,17.601,17.451,17.594,550000.0
2008-07-25 11:17:00,17.591,17.591,17.437,17.55,700000.0
2008-07-25 11:18:00,17.559,17.591,17.458,17.499,400000.0
2008-07-25 11:19:00,17.532,17.573,17.499,17.505,450000.0
2008-07-25 11:20:00,17.575,17.593,17.494,17.593,500000.0
2008-07-25 11:21:00,17.479,17.631,17.479,17.488,450000.0
2008-07-25 11:22:00,17.5,17.575,17.473,17.55,500000.0
2008-07-25 11:23:00,17.497,17.604,17.48,17.551,400000.0
2008-07-25 11:24:00,17.477,17.539,17.448,17.459,400000.0
2008-07-25 11:25:00,17.481,17.59,17.481,17.59,350000.0
2008-07-25 11:26:00,17.521,17.609,17.483,17.52,550000.0
2008-07-25 11:27:00,17.587,17.599,17.468,17.571,450000.0
2008-07-25 11:28:00,17.48,17.609,17.472,17.584,500000.0
2008-07-25 11:29:00,17.497,17.636,17.491,17.584,600000.0
2008-07-25 11:30:00,17.476,17.56,17.454,17.478,400000.0
2008-07-25 11:31:00,17.523,17.612,17.471,17.548,550000.0
2008-07-25 11:32:00,17.571,17.586,17.468,17.53,650000.0
2008-07-25 11:33:00,17.46,17.632,17.46,17.54,550000.0
2008-07-25 11:34:00,17.461,17.53,17.434,17.53,450000.0
2008-07-25 11:35:00,17.49,17.508,17.42,17.507,400000.0
2008-07-25 11:36:00,17.423,17.546,17.422,17.422,400000.0
2008-07-25 11:37:00,17.46,17.513,17.424,17.503,450000.0
2008-07-25 11:38:00,17.414,17.55,17.414,17.437,400000.0
2008-07-25 11:39:00,17.549,17.549,17.394,17.522,550000.0
2008-07-25 11:40:00,17.545,17.545,17.431,17.431,500000.0
2008-07-25 11:41:00,17.503,17.548,17.43,17.536,400000.0
2008-07-25 11:42:00,17.408,17.535,17.408,17.505,350000.0
2008-07-25 11:43:00,17.515,17.531,17.41,17.458,550000.0
2008-07-25 11:44:00,17.502,17.522,17.406,17.478,550000.0
2008-07-25 11:45:00,17.44,17.499,17.413,17.483,350000.0
2008-07-25 11:46:00,17.446,17.488,17.39,17.434,350000.0
2008-07-25 11:47:00,17.528,17.557,17.436,17.436,400000.0
2008-07-25 11:48:00,17.445,17.531,17.405,17.413,550000.0
2008-07-25 11:49:00,17.48,17.528,17.391,17.484,400000.0
2008-07-25 11:50:00,17.517,17.517,17.402,17.402,350000.0
2008-07-25 11:51:00,17.47,17.558,17.408,17.408,450000.0
2008-07-25 11:52:00,17.395,17.514,17.395,17.514,500000.0
2008-07-25 11:53:00,17.437,17.501,17.419,17.419,500000.0
2008-07-25 11:54:00,17.38,17.531,17.38,17.509,650000.0
2008-07-25 11:55:00,17.49,17.49,17.331,17.353,400000.0
2008-07-25 11:57:00,17.47,17.532,17.398,17.409,550000.0
2008-07-25 11:58:00,17.491,17.491,17.39,17.469,450000.0
2008-07-25 11:59:00,17.498,17.514,17.37,17.37,550000.0
2008-07-25 12:00:00,17.429,17.506,17.407,17.498,450000.0
2008-07-25 12:01:00,17.506,17.512,17.402,17.512,500000.0
2008-07-25 12:02:00,17.505,17.507,17.403,17.43,500000.0
2008-07-25 12:03:00,17.339,17.491,17.339,17.491,450000.0
2008-07-25 12:04:00,17.492,17.493,17.377,17.402,550000.0
2008-07-25 12:05:00,17.421,17.484,17.349,17.444,450000.0
2008-07-25 12:06:00,17.465,17.544,17.399,17.419,400000.0
2008-07-25 12:07:00,17.345,17.477,17.345,17.368,350000.0
2008-07-25 12:08:00,17.479,17.479,17.356,17.356,500000.0
2008-07-25 12:10:00,17.488,17.488,17.42,17.468,350000.0
2008-07-25 12:11:00,17.373,17.459,17.365,17.39,350000.0
2008-07-25 12:12:00,17.347,17.474,17.324,17.456,550000.0
2008-07-25 12:13:00,17.489,17.489,17.356,17.485,350000.0
2008-07-25 12:14:00,17.422,17.525,17.384,17.405,450000.0
2008-07-25 12:15:00,17.492,17.507,17.408,17.485,350000.0
2008-07-25 12:16:00,17.422,17.508,17.367,17.468,450000.0
2008-07-25 12:17:00,17.498,17.515,17.377,17.41,400000.0
2008-07-25 12:18:00,17.393,17.505,17.363,17.45,350000.0
2008-07-25 12:19:00,17.468,17.482,17.393,17.399,550000.0
2008-07-25 12:20:00,17.508,17.519,17.435,17.435,350000.0
2008-07-25 12:21:00,17.414,17.513,17.414,17.438,450000.0
2008-07-25 12:22:00,17.474,17.513,17.381,17.448,450000.0
2008-07-25 12:23:00,17.488,17.488,17.356,17.432,550000.0
2008-07-25 12:24:00,17.411,17.491,17.315,17.451,500000.0
2008-07-25 12:25:00,17.501,17.525,17.424,17.424,450000.0
2008-07-25 12:26:00,17.433,17.488,17.376,17.442,550000.0
2008-07-25 12:27:00,17.446,17.519,17.341,17.519,500000.0
2008-07-25 12:28:00,17.382,17.512,17.382,17.395,350000.0
2008-07-25 12:29:00,17.435,17.521,17.375,17.441,400000.0
2008-07-25 12:30:00,17.424,17.515,17.396,17.515,400000.0
2008-07-25 12:31:00,17.473,17.5,17.445,17.5,350000.0
2008-07-25 12:32:00,17.399,17.521,17.399,17.495,450000.0
2008-07-25 12:33:00,17.384,17.5,17.384,17.487,450000.0
2008-07-25 12:34:00,17.502,17.537,17.4,17.537,350000.0
2008-07-25 12:35:00,17.483,17.574,17.421,17.516,550000.0
2008-07-25 12:36:00,17.488,17.534,17.419,17.491,550000.0
2008-07-25 12:37:00,17.51,17.523,17.42,17.489,400000.0
2008-07-25 12:38:00,17.42,17.536,17.404,17.536,400000.0
2008-07-25 12:39:00,17.436,17.559,17.42,17.455,550000.0
2008-07-25 12:40:00,17.402,17.561,17.397,17.448,450000.0
2008-07-25 12:41:00,17.495,17.503,17.399,17.5,450000.0
2008-07-25 12:42:00,17.51,17.541,17.397,17.397,500000.0
2008-07-25 12:43:00,17.545,17.545,17.413,17.413,350000.0
2008-07-25 12:44:00,17.453,17.528,17.437,17.469,350000.0
2008-07-25 12:45:00,17.446,17.577,17.443,17.46,400000.0
2008-07-25 12:46:00,17.404,17.524,17.404,17.456,400000.0
2008-07-25 12:47:00,17.531,17.543,17.42,17.463,350000.0
2008-07-25 12:48:00,17.483,17.512,17.407,17.434,500000.0
2008-07-25 12:49:00,17.475,17.559,17.432,17.465,400000.0
2008-07-25 12:50:00,17.431,17.514,17.394,17.514,450000.0
2008-07-25 12:51:00,17.464,17.536,17.409,17.409,450000.0
2008-07-25 12:52:00,17.527,17.56,17.434,17.449,350000.0
2008-07-25 12:53:00,17.427,17.542,17.413,17.542,400000.0
2008-07-25 12:54:00,17.477,17.574,17.454,17.54,400000.0
2008-07-25 12:55:00,17.524,17.572,17.416,17.473,400000.0
2008-07-25 12:56:00,17.545,17.556,17.43,17.54,450000.0
2008-07-25 12:57:00,17.484,17.537,17.427,17.499,400000.0
2008-07-25 12:58:00,17.441,17.549,17.41,17.549,400000.0
2008-07-25 12:59:00,17.423,17.534,17.423,17.465,350000.0
2008-07-25 13:00:00,17.413,17.549,17.413,17.467,550000.0
2008-07-25 13:01:00,17.504,17.504,17.404,17.491,400000.0
2008-07-25 13:02:00,17.528,17.562,17.465,17.521,500000.0
2008-07-25 13:03:00,17.477,17.527,17.419,17.523,350000.0
2008-07-25 13:04:00,17.382,17.495,17.382,17.475,450000.0
2008-07-25 13:05:00,17.456,17.548,17.428,17.506,400000.0
2008-07-25 13:06:00,17.52,17.52,17.366,17.433,450000.0
2008-07-25 13:07:00,17.452,17.53,17.438,17.53,450000.0
2008-07-25 13:08:00,17.527,17.571,17.466,17.54,350000.0
2008-07-25 13:09:00,17.501,17.533,17.411,17.44,400000.0
2008-07-25 13:10:00,17.381,17.519,17.328,17.515,500000.0
2008-07-25 13:11:00,17.512,17.538,17.443,17.503,400000.0
2008-07-25 13:12:00,17.522,17.55,17.426,17.505,350000.0
2008-07-25 13:13:00,17.447,17.533,17.39,17.533,550000.0
2008-07-25 13:14:00,17.405,17.536,17.405,17.504,400000.0
2008-07-25 13:15:00,17.507,17.507,17.396,17.424,450000.0
2008-07-25 13:16:00,17.531,17.531,17.387,17.501,500000.0
2008-07-25 13:17:00,17.471,17.543,17.405,17.541,450000.0
2008-07-25 13:18:00,17.519,17.519,17.437,17.476,350000.0
2008-07-25 13:19:00,17.531,17.549,17.433,17.459,700000.0
2008-07-25 13:20:00,17.493,17.559,17.42,17.433,800000.0
2008-07-25 13:21:00,17.474,17.537,17.434,17.514,400000.0
2008-07-25 13:22:00,17.401,17.572,17.401,17.47,550000.0
2008-07-25 13:23:00,17.521,17.548,17.419,17.453,450000.0
2008-07-25 13:24:00,17.473,17.528,17.454,17.514,350000.0
2008-07-25 13:25:00,17.425,17.586,17.425,17.534,450000.0
2008-07-25 13:26:00,17.556,17.556,17.469,17.497,400000.0
2008-07-25 13:27:00,17.42,17.551,17.42,17.446,500000.0
2008-07-25 13:28:00,17.535,17.552,17.445,17.445,400000.0
2008-07-25 13:29:00,17.513,17.537,17.412,17.515,400000.0
2008-07-25 13:30:00,17.425,17.501,17.425,17.495,450000.0
2008-07-25 13:31:00,17.507,17.544,17.399,17.496,550000.0
2008-07-25 13:32:00,17.509,17.518,17.449,17.518,400000.0
2008-07-25 13:33:00,17.473,17.57,17.443,17.493,350000.0
2008-07-25 13:34:00,17.393,17.546,17.393,17.532,700000.0
2008-07-25 13:35:00,17.462,17.542,17.447,17.533,550000.0
2008-07-25 13:36:00,17.444,17.573,17.442,17.545,650000.0
2008-07-25 13:37:00,17.489,17.564,17.447,17.447,400000.0
2008-07-25 13:39:00,17.436,17.564,17.436,17.481,600000.0
2008-07-25 13:40:00,17.531,17.541,17.408,17.51,500000.0
2008-07-25 13:41:00,17.432,17.535,17.427,17.436,400000.0
2008-07-25 13:42:00,17.455,17.543,17.438,17.443,350000.0
2008-07-25 13:43:00,17.551,17.551,17.382,17.418,750000.0
2008-07-25 13:44:00,17.419,17.522,17.361,17.399,450000.0
2008-07-25 13:45:00,17.451,17.534,17.409,17.505,350000.0
2008-07-25 13:46:00,17.51,17.542,17.414,17.507,350000.0
2008-07-25 13:47:00,17.534,17.534,17.413,17.506,400000.0
2008-07-25 13:48:00,17.548,17.548,17.494,17.534,350000.0
2008-07-25 13:49:00,17.467,17.533,17.427,17.427,350000.0
2008-07-25 13:50:00,17.438,17.533,17.356,17.387,550000.0
2008-07-25 13:51:00,17.448,17.55,17.371,17.371,350000.0
2008-07-25 13:52:00,17.475,17.484,17.399,17.399,400000.0
2008-07-25 13:53:00,17.514,17.548,17.433,17.508,400000.0
2008-07-25 13:54:00,17.442,17.533,17.364,17.483,400000.0
2008-07-25 13:55:00,17.515,17.521,17.411,17.411,350000.0
2008-07-25 13:56:00,17.446,17.508,17.411,17.503,400000.0
2008-07-25 13:57:00,17.516,17.516,17.381,17.439,400000.0
2008-07-25 13:58:00,17.403,17.5,17.35,17.404,550000.0
2008-07-25 13:59:00,17.509,17.509,17.386,17.471,350000.0
2008-07-25 14:00:00,17.391,17.494,17.391,17.465,450000.0
2008-07-25 14:01:00,17.474,17.474,17.391,17.46,400000.0
2008-07-25 14:02:00,17.366,17.479,17.366,17.419,400000.0
2008-07-25 14:03:00,17.363,17.436,17.357,17.436,350000.0
2008-07-25 14:04:00,17.448,17.459,17.354,17.448,400000.0
2008-07-25 14:05:00,17.486,17.486,17.348,17.472,400000.0
2008-07-25 14:06:00,17.376,17.47,17.367,17.37,450000.0
2008-07-25 14:07:00,17.452,17.485,17.357,17.485,350000.0
2008-07-25 14:08:00,17.403,17.507,17.36,17.453,400000.0
2008-07-25 14:09:00,17.483,17.5,17.387,17.409,400000.0
2008-07-25 14:10:00,17.417,17.499,17.362,17.482,400000.0
2008-07-25 14:11:00,17.468,17.468,17.338,17.383,500000.0
2008-07-25 14:12:00,17.364,17.435,17.363,17.383,350000.0
2008-07-25 14:13:00,17.393,17.482,17.391,17.4,450000.0
2008-07-25 14:14:00,17.391,17.482,17.391,17.402,350000.0
2008-07-25 14:15:00,17.414,17.435,17.319,17.368,350000.0
2008-07-25 14:16:00,17.449,17.51,17.36,17.471,500000.0
2008-07-25 14:17:00,17.385,17.457,17.336,17.405,400000.0
2008-07-25 14:18:00,17.379,17.419,17.326,17.373,400000.0
2008-07-25 14:19:00,17.468,17.495,17.301,17.303,700000.0
2008-07-25 14:20:00,17.426,17.469,17.365,17.413,500000.0
2008-07-25 14:21:00,17.45,17.45,17.314,17.34,400000.0
2008-07-25 14:22:00,17.374,17.375,17.271,17.375,400000.0
2008-07-25 14:23:00,17.38,17.408,17.28,17.329,450000.0
2008-07-25 14:24:00,17.371,17.395,17.304,17.356,400000.0
2008-07-25 14:25:00,17.257,17.386,17.251,17.251,350000.0
2008-07-25 14:26:00,17.402,17.437,17.318,17.365,500000.0
2008-07-25 14:27:00,17.265,17.357,17.206,17.254,550000.0
2008-07-25 14:28:00,17.372,17.402,17.252,17.276,450000.0
2008-07-25 14:29:00,17.294,17.372,17.267,17.267,550000.0
2008-07-25 14:30:00,17.314,17.35,17.203,17.215,350000.0
2008-07-25 14:31:00,17.325,17.335,17.203,17.268,400000.0
2008-07-25 14:32:00,17.333,17.333,17.222,17.31,550000.0
2008-07-25 14:33:00,17.294,17.375,17.233,17.233,650000.0
2008-07-25 14:34:00,17.322,17.339,17.243,17.339,350000.0
2008-07-25 14:35:00,17.312,17.339,17.224,17.338,350000.0
2008-07-25 14:36:00,17.34,17.348,17.23,17.318,400000.0
2008-07-25 14:37:00,17.278,17.357,17.245,17.357,400000.0
2008-07-25 14:38:00,17.358,17.378,17.233,17.294,500000.0
2008-07-25 14:39:00,17.304,17.342,17.228,17.268,500000.0
2008-07-25 14:40:00,17.238,17.351,17.236,17.351,400000.0
2008-07-25 14:41:00,17.328,17.355,17.274,17.343,350000.0
2008-07-25 14:42:00,17.338,17.354,17.273,17.273,500000.0
2008-07-25 14:43:00,17.33,17.36,17.226,17.36,350000.0
2008-07-25 14:44:00,17.245,17.377,17.236,17.333,350000.0
2008-07-25 14:45:00,17.337,17.359,17.28,17.303,400000.0
2008-07-25 14:46:00,17.384,17.384,17.246,17.286,450000.0
2008-07-25 14:47:00,17.26,17.399,17.255,17.348,550000.0
2008-07-25 14:48:00,17.302,17.337,17.232,17.232,400000.0
2008-07-25 14:49:00,17.298,17.335,17.229,17.252,400000.0
2008-07-25 14:50:00,17.317,17.338,17.213,17.277,500000.0
2008-07-25 14:51:00,17.218,17.325,17.195,17.214,400000.0
2008-07-25 14:52:00,17.24,17.324,17.215,17.245,500000.0
2008-07-25 14:53:00,17.306,17.338,17.203,17.338,450000.0
2008-07-25 14:54:00,17.314,17.337,17.213,17.213,550000.0
2008-07-25 14:55:00,17.331,17.331,17.232,17.307,400000.0
2008-07-25 14:56:00,17.326,17.326,17.26,17.279,450000.0
2008-07-25 14:57:00,17.251,17.313,17.198,17.214,400000.0
2008-07-25 14:58:00,17.289,17.319,17.226,17.308,450000.0
2008-07-25 14:59:00,17.34,17.34,17.236,17.306,350000.0
2008-07-25 15:00:00,17.217,17.332,17.191,17.306,350000.0
2008-07-25 15:01:00,17.297,17.326,17.21,17.263,450000.0
2008-07-25 15:02:00,17.252,17.288,17.193,17.282,400000.0
2008-07-25 15:03:00,17.241,17.285,17.196,17.196,500000.0
2008-07-25 15:04:00,17.215,17.244,17.155,17.205,350000.0
2008-07-25 15:05:00,17.214,17.309,17.175,17.202,550000.0
2008-07-25 15:06:00,17.254,17.265,17.132,17.132,500000.0
2008-07-25 15:07:00,17.219,17.315,17.191,17.191,500000.0
2008-07-25 15:08:00,17.146,17.263,17.12,17.134,350000.0
2008-07-25 15:09:00,17.113,17.251,17.113,17.179,450000.0
2008-07-25 15:10:00,17.169,17.304,17.155,17.155,500000.0
2008-07-25 15:11:00,17.136,17.217,17.078,17.092,400000.0
2008-07-25 15:12:00,17.22,17.234,17.114,17.124,500000.0
2008-07-25 15:13:00,17.119,17.18,17.119,17.169,350000.0
2008-07-25 15:14:00,17.211,17.211,17.059,17.165,400000.0
2008-07-25 15:15:00,17.18,17.204,17.128,17.139,350000.0
2008-07-25 15:16:00,17.159,17.235,17.126,17.154,500000.0
2008-07-25 15:17:00,17.128,17.22,17.091,17.099,550000.0
2008-07-25 15:18:00,17.132,17.196,17.061,17.163,400000.0
2008-07-25 15:19:00,17.113,17.18,17.056,17.16,350000.0
2008-07-25 15:20:00,17.043,17.167,17.008,17.008,550000.0
2008-07-25 15:21:00,17.033,17.139,17.033,17.07,350000.0
2008-07-25 15:22:00,17.157,17.175,17.107,17.159,400000.0
2008-07-25 15:23:00,17.129,17.129,17.058,17.119,350000.0
2008-07-25 15:24:00,17.116,17.158,17.033,17.112,500000.0
2008-07-25 15:25:00,17.102,17.163,17.083,17.083,350000.0
2008-07-25 15:26:00,17.165,17.205,17.096,17.096,550000.0
2008-07-25 15:27:00,17.167,17.173,17.074,17.121,400000.0
2008-07-25 15:28:00,17.156,17.207,17.079,17.079,450000.0
2008-07-25 15:29:00,17.15,17.19,17.028,17.093,500000.0
2008-07-25 15:30:00,17.082,17.18,17.082,17.11,350000.0
2008-07-25 15:31:00,17.087,17.195,17.083,17.083,550000.0
2008-07-25 15:32:00,17.154,17.159,17.058,17.137,350000.0
2008-07-25 15:33:00,17.011,17.158,16.998,17.134,350000.0
2008-07-25 15:34:00,17.045,17.174,17.045,17.135,350000.0
2008-07-25 15:35:00,17.125,17.125,17.024,17.094,600000.0
2008-07-25 15:36:00,17.088,17.107,17.044,17.107,300000.0
2008-07-25 15:37:00,17.092,17.145,17.011,17.074,550000.0
2008-07-25 15:38:00,17.108,17.11,17.037,17.11,350000.0
2008-07-25 15:39:00,17.044,17.153,17.023,17.023,550000.0
2008-07-25 15:40:00,17.051,17.139,17.046,17.058,300000.0
2008-07-25 15:41:00,17.165,17.177,17.073,17.137,450000.0
2008-07-25 15:42:00,17.139,17.187,17.056,17.173,400000.0
2008-07-25 15:43:00,17.052,17.196,17.052,17.097,350000.0
2008-07-25 15:44:00,17.079,17.206,17.079,17.149,450000.0
2008-07-25 15:45:00,17.208,17.208,17.077,17.138,350000.0
2008-07-25 15:46:00,17.195,17.199,17.07,17.179,500000.0
2008-07-25 15:47:00,17.099,17.236,17.091,17.091,350000.0
2008-07-25 15:48:00,17.087,17.196,17.069,17.079,550000.0
2008-07-25 15:49:00,17.157,17.227,17.107,17.165,400000.0
2008-07-25 15:50:00,17.121,17.179,17.077,17.077,350000.0
2008-07-25 15:51:00,17.199,17.199,17.064,17.17,450000.0
2008-07-25 15:52:00,17.148,17.181,17.036,17.081,450000.0
2008-07-25 15:53:00,17.06,17.147,17.041,17.041,450000.0
2008-07-25 15:54:00,17.039,17.161,17.039,17.129,350000.0
2008-07-25 15:55:00,17.034,17.107,17.009,17.04,400000.0
2008-07-25 15:56:00,17.046,17.114,17.026,17.04,550000.0
2008-07-25 15:57:00,17.068,17.16,17.068,17.16,350000.0
2008-07-25 15:58:00,17.043,17.158,16.992,17.121,750000.0
2008-07-25 15:59:00,17.206,17.206,17.095,17.176,550000.0
2008-07-25 16:00:00,17.062,17.135,16.956,16.958,400000.0
2008-07-25 16:01:00,17.067,17.067,16.946,16.946,350000.0
2008-07-25 16:02:00,17.066,17.146,16.994,17.001,550000.0
2008-07-25 16:03:00,16.987,17.104,16.948,16.948,350000.0
2008-07-25 16:04:00,17.045,17.045,16.919,16.967,350000.0
2008-07-25 16:05:00,16.931,17.035,16.897,17.035,400000.0
2008-07-25 16:06:00,17.05,17.067,16.941,17.028,500000.0
2008-07-25 16:07:00,17.038,17.076,16.935,16.935,500000.0
2008-07-25 16:08:00,17.031,17.092,16.954,17.021,550000.0
2008-07-25 16:09:00,17.124,17.124,17.005,17.035,350000.0
2008-07-25 16:10:00,17.046,17.112,16.988,17.092,350000.0
2008-07-25 16:11:00,17.101,17.102,16.992,17.05,400000.0
2008-07-25 16:12:00,16.97,17.108,16.97,17.065,400000.0
2008-07-25 16:13:00,17.013,17.129,17.003,17.071,400000.0
2008-07-25 16:14:00,17.018,17.074,16.991,17.07,400000.0
2008-07-25 16:15:00,16.984,17.088,16.965,16.965,500000.0
2008-07-25 16:16:00,17.095,17.095,16.985,17.06,350000.0
2008-07-25 16:17:00,17.057,17.06,16.932,17.06,350000.0
2008-07-25 16:18:00,17.048,17.095,16.981,17.009,350000.0
2008-07-25 16:19:00,17.018,17.112,17.018,17.049,550000.0
2008-07-25 16:20:00,16.987,17.133,16.987,17.115,400000.0
2008-07-25 16:21:00,16.998,17.158,16.986,17.011,500000.0
2008-07-25 16:22:00,17.072,17.142,17.016,17.092,350000.0
2008-07-25 16:23:00,17.008,17.178,17.008,17.134,550000.0
2008-07-25 16:24:00,17.082,17.167,17.054,17.054,350000.0
2008-07-25 16:25:00,17.169,17.169,17.026,17.096,450000.0
2008-07-25 16:26:00,17.079,17.169,17.077,17.077,500000.0
2008-07-25 16:27:00,17.125,17.173,17.04,17.124,550000.0
2008-07-25 16:28:00,17.119,17.171,17.066,17.171,450000.0
2008-07-25 16:29:00,17.09,17.158,17.057,17.142,450000.0
2008-07-25 16:30:00,17.178,17.178,17.045,17.085,500000.0
2008-07-25 16:31:00,17.157,17.157,17.047,17.073,350000.0
2008-07-25 16:32:00,17.202,17.233,17.11,17.126,500000.0
2008-07-25 16:33:00,17.215,17.215,17.088,17.159,400000.0
2008-07-25 16:34:00,17.256,17.256,17.136,17.162,400000.0
2008-07-25 16:35:00,17.162,17.267,17.137,17.151,450000.0
2008-07-25 16:36:00,17.144,17.244,17.113,17.169,500000.0
2008-07-25 16:37:00,17.148,17.265,17.148,17.183,350000.0
2008-07-25 16:38:00,17.254,17.262,17.178,17.178,550000.0
2008-07-25 16:39:00,17.131,17.254,17.131,17.176,400000.0
2008-07-25 16:40:00,17.269,17.269,17.09,17.135,550000.0
2008-07-25 16:41:00,17.228,17.264,17.124,17.136,550000.0
2008-07-25 16:42:00,17.222,17.24,17.112,17.112,500000.0
2008-07-25 16:43:00,17.114,17.27,17.114,17.132,350000.0
2008-07-25 16:44:00,17.077,17.204,17.077,17.127,350000.0
2008-07-25 16:45:00,17.119,17.223,17.048,17.077,550000.0
2008-07-25 16:46:00,17.189,17.204,17.066,17.129,500000.0
2008-07-25 16:47:00,17.185,17.185,17.045,17.098,500000.0
2008-07-25 16:48:00,17.189,17.215,17.09,17.198,350000.0
2008-07-25 16:49:00,17.09,17.211,17.09,17.115,400000.0
2008-07-25 16:50:00,17.194,17.195,17.089,17.195,500000.0
2008-07-25 16:51:00,17.134,17.225,17.094,17.168,400000.0
2008-07-25 16:52:00,17.206,17.25,17.12,17.176,450000.0
2008-07-25 16:53:00,17.135,17.221,17.089,17.148,550000.0
2008-07-25 16:54:00,17.123,17.231,17.084,17.22,550000.0
2008-07-25 16:55:00,17.165,17.188,17.097,17.188,600000.0
2008-07-25 16:56:00,17.193,17.193,17.08,17.102,550000.0
2008-07-25 16:57:00,17.139,17.17,17.026,17.085,350000.0
2008-07-25 16:58:00,17.112,17.194,17.037,17.154,550000.0
2008-07-25 16:59:00,17.084,17.169,17.024,17.079,350000.0
2008-07-25 17:00:00,17.036,17.189,17.036,17.166,450000.0
2008-07-25 17:01:00,17.188,17.205,17.093,17.197,350000.0
2008-07-25 17:02:00,17.152,17.189,17.057,17.08,350000.0
2008-07-25 17:03:00,17.201,17.207,17.157,17.157,450000.0
2008-07-25 17:04:00,17.119,17.2,17.119,17.171,400000.0
2008-07-25 17:05:00,17.135,17.207,17.126,17.207,550000.0
2008-07-25 17:06:00,17.165,17.244,17.134,17.134,350000.0
2008-07-25 17:07:00,17.161,17.281,17.128,17.245,350000.0
2008-07-25 17:08:00,17.184,17.221,17.122,17.199,550000.0
2008-07-25 17:09:00,17.114,17.215,17.114,17.178,450000.0
2008-07-25 17:10:00,17.221,17.225,17.114,17.185,500000.0
2008-07-25 17:11:00,17.217,17.227,17.143,17.214,450000.0
2008-07-25 17:12:00,17.128,17.201,17.083,17.17,450000.0
2008-07-25 17:13:00,17.148,17.22,17.123,17.128,550000.0
2008-07-25 17:14:00,17.197,17.213,17.079,17.079,350000.0
2008-07-25 17:15:00,17.185,17.23,17.178,17.23,350000.0
2008-07-25 17:16:00,17.179,17.187,17.046,17.156,550000.0
2008-07-25 17:17:00,17.157,17.197,17.06,17.197,550000.0
2008-07-25 17:18:00,17.167,17.201,17.055,17.201,350000.0
2008-07-25 17:19:00,17.12,17.238,17.085,17.132,400000.0
2008-07-25 17:20:00,17.114,17.221,17.114,17.151,550000.0
2008-07-25 17:21:00,17.137,17.235,17.125,17.125,400000.0
2008-07-25 17:22:00,17.231,17.292,17.164,17.233,550000.0
2008-07-25 17:23:00,17.261,17.261,17.107,17.131,450000.0
2008-07-25 17:24:00,17.276,17.276,17.17,17.244,350000.0
2008-07-25 17:25:00,17.162,17.259,17.082,17.259,700000.0
2008-07-25 17:26:00,17.253,17.266,17.137,17.246,550000.0
2008-07-25 17:27:00,17.168,17.266,17.094,17.266,400000.0
2008-07-25 17:28:00,17.228,17.244,17.093,17.135,450000.0
2008-07-25 17:29:00,17.17,17.246,17.17,17.192,350000.0
2008-07-25 17:30:00,17.233,17.245,17.109,17.2,500000.0
2008-07-25 17:31:00,17.123,17.267,17.123,17.165,500000.0
2008-07-25 17:32:00,17.217,17.269,17.162,17.247,450000.0
2008-07-25 17:33:00,17.126,17.227,17.117,17.181,350000.0
2008-07-25 17:34:00,17.24,17.266,17.147,17.255,550000.0
2008-07-25 17:35:00,17.224,17.266,17.133,17.133,550000.0
2008-07-25 17:36:00,17.15,17.272,17.15,17.25,550000.0
2008-07-25 17:37:00,17.229,17.229,17.131,17.214,400000.0
2008-07-25 17:38:00,17.265,17.265,17.136,17.254,500000.0
2008-07-25 17:39:00,17.169,17.287,17.169,17.232,550000.0
2008-07-25 17:40:00,17.326,17.375,17.217,17.323,450000.0
2008-07-25 17:41:00,17.278,17.347,17.212,17.243,550000.0
2008-07-25 17:42:00,17.241,17.319,17.223,17.243,350000.0
2008-07-25 17:43:00,17.329,17.366,17.225,17.349,500000.0
2008-07-25 17:44:00,17.38,17.38,17.213,17.222,500000.0
2008-07-25 17:45:00,17.335,17.335,17.241,17.248,400000.0
2008-07-25 17:46:00,17.324,17.324,17.185,17.236,750000.0
2008-07-25 17:47:00,17.32,17.32,17.182,17.228,500000.0
2008-07-25 17:48:00,17.236,17.277,17.192,17.277,400000.0
2008-07-25 17:49:00,17.272,17.312,17.172,17.201,600000.0
2008-07-25 17:50:00,17.293,17.323,17.198,17.242,600000.0
2008-07-25 17:51:00,17.23,17.329,17.215,17.329,500000.0
2008-07-25 17:52:00,17.359,17.359,17.252,17.28,350000.0
2008-07-25 17:53:00,17.238,17.34,17.189,17.189,700000.0
2008-07-25 17:54:00,17.31,17.335,17.218,17.302,450000.0
2008-07-25 17:55:00,17.357,17.393,17.267,17.289,350000.0
2008-07-25 17:56:00,17.274,17.383,17.274,17.383,550000.0
2008-07-25 17:57:00,17.364,17.404,17.283,17.392,400000.0
2008-07-25 17:58:00,17.267,17.395,17.267,17.395,350000.0
2008-07-25 17:59:00,17.318,17.411,17.266,17.293,600000.0
2008-07-25 18:00:00,17.305,17.391,17.255,17.387,650000.0
2008-07-25 18:01:00,17.306,17.353,17.241,17.344,350000.0
2008-07-25 18:02:00,17.393,17.399,17.282,17.324,350000.0
2008-07-25 18:03:00,17.263,17.394,17.263,17.284,550000.0
2008-07-25 18:04:00,17.312,17.413,17.286,17.324,350000.0
2008-07-25 18:05:00,17.329,17.399,17.276,17.351,450000.0
2008-07-25 18:06:00,17.362,17.423,17.302,17.417,400000.0
2008-07-25 18:07:00,17.375,17.375,17.229,17.251,350000.0
2008-07-25 18:08:00,17.302,17.373,17.255,17.373,400000.0
2008-07-25 18:09:00,17.371,17.373,17.265,17.328,450000.0
2008-07-25 18:10:00,17.274,17.359,17.274,17.337,350000.0
2008-07-25 18:11:00,17.358,17.358,17.249,17.249,150000.0
2008-07-25 18:12:00,17.256,17.363,17.256,17.289,400000.0
2008-07-25 18:13:00,17.347,17.347,17.269,17.315,350000.0
2008-07-25 18:14:00,17.341,17.379,17.245,17.361,650000.0
2008-07-25 18:15:00,17.38,17.38,17.236,17.236,100000.0
2008-07-25 18:16:00,17.385,17.385,17.251,17.251,500000.0
2008-07-25 18:17:00,17.241,17.351,17.238,17.238,350000.0
2008-07-25 18:18:00,17.358,17.358,17.229,17.308,350000.0
2008-07-25 18:19:00,17.24,17.379,17.24,17.308,400000.0
2008-07-25 18:20:00,17.319,17.325,17.218,17.31,400000.0
2008-07-25 18:21:00,17.329,17.35,17.282,17.35,400000.0
2008-07-25 18:22:00,17.355,17.404,17.262,17.366,450000.0
2008-07-25 18:23:00,17.278,17.306,17.253,17.288,550000.0
2008-07-25 18:24:00,17.275,17.337,17.21,17.21,550000.0
2008-07-25 18:25:00,17.242,17.375,17.242,17.298,350000.0
2008-07-25 18:26:00,17.337,17.382,17.255,17.336,400000.0
2008-07-25 18:27:00,17.292,17.354,17.265,17.265,350000.0
2008-07-25 18:28:00,17.241,17.367,17.223,17.241,450000.0
2008-07-25 18:29:00,17.28,17.368,17.251,17.274,700000.0
2008-07-25 18:30:00,17.331,17.331,17.21,17.328,400000.0
2008-07-25 18:31:00,17.355,17.359,17.275,17.33,450000.0
2008-07-25 18:32:00,17.343,17.362,17.271,17.279,350000.0
2008-07-25 18:33:00,17.336,17.376,17.251,17.253,550000.0
2008-07-25 18:34:00,17.333,17.381,17.24,17.24,550000.0
2008-07-25 18:35:00,17.311,17.372,17.231,17.363,550000.0
2008-07-25 18:36:00,17.333,17.416,17.281,17.281,600000.0
2008-07-25 18:37:00,17.34,17.378,17.264,17.339,600000.0
2008-07-25 18:38:00,17.376,17.387,17.276,17.309,500000.0
2008-07-25 18:39:00,17.312,17.382,17.269,17.269,500000.0
2008-07-25 18:40:00,17.374,17.374,17.266,17.372,350000.0
2008-07-25 18:41:00,17.268,17.404,17.268,17.279,400000.0
2008-07-25 18:42:00,17.39,17.39,17.28,17.289,400000.0
2008-07-25 18:43:00,17.267,17.372,17.238,17.372,450000.0
2008-07-25 18:44:00,17.283,17.383,17.244,17.329,500000.0
2008-07-25 18:45:00,17.369,17.369,17.24,17.308,350000.0
2008-07-25 18:46:00,17.322,17.332,17.211,17.297,400000.0
2008-07-25 18:47:00,17.362,17.362,17.227,17.331,450000.0
2008-07-25 18:48:00,17.254,17.351,17.227,17.277,350000.0
2008-07-25 18:49:00,17.295,17.364,17.212,17.299,450000.0
2008-07-25 18:50:00,17.366,17.386,17.263,17.338,950000.0
2008-07-25 18:51:00,17.323,17.343,17.193,17.343,550000.0
2008-07-25 18:52:00,17.237,17.288,17.237,17.288,350000.0
2008-07-25 18:53:00,17.34,17.34,17.207,17.207,550000.0
2008-07-25 18:54:00,17.301,17.305,17.189,17.234,450000.0
2008-07-25 18:55:00,17.228,17.326,17.228,17.316,300000.0
2008-07-25 18:56:00,17.181,17.33,17.181,17.302,450000.0
2008-07-25 18:57:00,17.202,17.303,17.201,17.284,500000.0
2008-07-25 18:58:00,17.276,17.335,17.253,17.263,400000.0
2008-07-25 18:59:00,17.259,17.311,17.189,17.189,600000.0
2008-07-25 19:00:00,17.213,17.286,17.208,17.286,350000.0
2008-07-25 19:01:00,17.258,17.258,17.258,17.258,50000.0
2008-07-25 19:02:00,17.22,17.312,17.181,17.181,550000.0
2008-07-25 19:03:00,17.234,17.264,17.113,17.264,550000.0
2008-07-25 19:04:00,17.173,17.249,17.141,17.151,450000.0
2008-07-25 19:05:00,17.288,17.289,17.192,17.251,450000.0
2008-07-25 19:06:00,17.25,17.29,17.19,17.213,400000.0
2008-07-25 19:07:00,17.295,17.296,17.163,17.296,350000.0
2008-07-25 19:08:00,17.23,17.277,17.23,17.247,350000.0
2008-07-25 19:09:00,17.257,17.262,17.126,17.236,500000.0
2008-07-25 19:10:00,17.237,17.265,17.152,17.206,450000.0
2008-07-25 19:12:00,17.314,17.314,17.207,17.209,350000.0
2008-07-25 19:13:00,17.259,17.355,17.224,17.311,600000.0
2008-07-25 19:14:00,17.328,17.336,17.232,17.232,400000.0
2008-07-25 19:15:00,17.248,17.305,17.223,17.302,350000.0
2008-07-25 19:16:00,17.289,17.328,17.212,17.235,550000.0
2008-07-25 19:17:00,17.198,17.307,17.198,17.262,550000.0
2008-07-25 19:18:00,17.303,17.305,17.191,17.289,400000.0
2008-07-25 19:19:00,17.22,17.286,17.173,17.268,650000.0
2008-07-25 19:20:00,17.198,17.281,17.158,17.281,550000.0
2008-07-25 19:21:00,17.263,17.308,17.158,17.272,400000.0
2008-07-25 19:22:00,17.277,17.279,17.135,17.246,450000.0
2008-07-25 19:23:00,17.295,17.335,17.2,17.2,450000.0
2008-07-25 19:24:00,17.236,17.301,17.138,17.301,550000.0
2008-07-25 19:25:00,17.348,17.355,17.23,17.337,400000.0
2008-07-25 19:26:00,17.326,17.326,17.21,17.309,400000.0
2008-07-25 19:27:00,17.273,17.286,17.154,17.283,450000.0
2008-07-25 19:28:00,17.293,17.3,17.186,17.196,400000.0
2008-07-25 19:29:00,17.196,17.31,17.173,17.187,350000.0
2008-07-25 19:30:00,17.34,17.363,17.215,17.244,400000.0
2008-07-25 19:31:00,17.312,17.314,17.2,17.31,500000.0
2008-07-25 19:32:00,17.23,17.359,17.169,17.243,400000.0
2008-07-25 19:33:00,17.253,17.342,17.227,17.342,400000.0
2008-07-25 19:34:00,17.317,17.416,17.267,17.29,650000.0
2008-07-25 19:35:00,17.247,17.372,17.221,17.284,550000.0
2008-07-25 19:36:00,17.324,17.339,17.266,17.332,350000.0
2008-07-25 19:37:00,17.317,17.345,17.234,17.27,500000.0
2008-07-25 19:38:00,17.266,17.337,17.221,17.331,400000.0
2008-07-25 19:39:00,17.367,17.367,17.226,17.307,400000.0
2008-07-25 19:40:00,17.372,17.393,17.306,17.306,400000.0
2008-07-25 19:41:00,17.302,17.358,17.268,17.303,350000.0
2008-07-25 19:42:00,17.364,17.387,17.267,17.267,500000.0
2008-07-25 19:43:00,17.257,17.395,17.257,17.285,500000.0
2008-07-25 19:44:00,17.35,17.35,17.322,17.322,100000.0
2008-07-25 19:45:00,17.29,17.346,17.255,17.346,300000.0
2008-07-25 19:46:00,17.389,17.389,17.285,17.334,550000.0
2008-07-25 19:47:00,17.338,17.338,17.234,17.234,400000.0
2008-07-25 19:48:00,17.323,17.325,17.232,17.313,350000.0
2008-07-25 19:49:00,17.348,17.349,17.223,17.25,350000.0
2008-07-25 19:50:00,17.222,17.345,17.222,17.343,450000.0
2008-07-25 19:51:00,17.298,17.359,17.23,17.23,350000.0
2008-07-25 19:52:00,17.241,17.35,17.229,17.317,450000.0
2008-07-25 19:53:00,17.294,17.333,17.228,17.333,400000.0
2008-07-25 19:54:00,17.315,17.349,17.237,17.237,400000.0
2008-07-25 19:55:00,17.329,17.329,17.184,17.233,350000.0
2008-07-25 19:56:00,17.252,17.343,17.22,17.285,550000.0
2008-07-25 19:57:00,17.208,17.289,17.208,17.21,250000.0
2008-07-25 19:58:00,17.319,17.37,17.242,17.242,400000.0
2008-07-25 19:59:00,17.314,17.322,17.223,17.319,350000.0
2008-07-25 20:00:00,17.231,17.312,17.218,17.312,350000.0
2008-07-25 20:01:00,17.298,17.331,17.194,17.331,350000.0
2008-07-25 20:02:00,17.265,17.31,17.191,17.234,350000.0
2008-07-25 20:03:00,17.237,17.303,17.178,17.217,500000.0
2008-07-25 20:04:00,17.16,17.285,17.15,17.285,400000.0
2008-07-25 20:05:00,17.213,17.288,17.204,17.204,250000.0
2008-07-25 20:06:00,17.305,17.321,17.223,17.295,500000.0
2008-07-25 20:07:00,17.253,17.316,17.226,17.264,400000.0
2008-07-25 20:08:00,17.225,17.292,17.213,17.213,200000.0
2008-07-25 20:09:00,17.246,17.375,17.246,17.282,900000.0
2008-07-25 20:10:00,17.283,17.319,17.186,17.319,450000.0
2008-07-25 20:11:00,17.254,17.32,17.203,17.203,800000.0
2008-07-25 20:12:00,17.29,17.321,17.219,17.224,400000.0
2008-07-25 20:13:00,17.306,17.338,17.239,17.307,500000.0
2008-07-25 20:14:00,17.214,17.333,17.214,17.229,400000.0
2008-07-25 20:15:00,17.31,17.342,17.191,17.27,350000.0
2008-07-25 20:16:00,17.316,17.382,17.282,17.37,300000.0
2008-07-25 20:17:00,17.28,17.28,17.28,17.28,50000.0
2008-07-25 20:19:00,17.245,17.3,17.188,17.233,350000.0
2008-07-25 20:20:00,17.285,17.344,17.207,17.343,400000.0
2008-07-25 20:21:00,17.259,17.399,17.259,17.265,350000.0
2008-07-25 20:22:00,17.243,17.324,17.214,17.297,350000.0
2008-07-25 20:23:00,17.246,17.318,17.216,17.315,400000.0
2008-07-25 20:26:00,17.313,17.313,17.171,17.213,400000.0
2008-07-25 20:27:00,17.307,17.307,17.208,17.23,400000.0
2008-07-25 20:28:00,17.318,17.318,17.318,17.318,50000.0
2008-07-25 20:29:00,17.316,17.355,17.234,17.294,500000.0
2008-07-25 20:30:00,17.28,17.35,17.26,17.288,400000.0
2008-07-25 20:34:00,17.226,17.346,17.226,17.346,250000.0
2008-07-25 20:35:00,17.351,17.351,17.212,17.274,400000.0
2008-07-25 20:36:00,17.24,17.367,17.24,17.258,350000.0
2008-07-25 20:39:00,17.277,17.333,17.244,17.244,350000.0
2008-07-25 20:40:00,17.341,17.343,17.207,17.315,500000.0
2008-07-25 20:41:00,17.279,17.284,17.279,17.284,100000.0
2008-07-25 20:42:00,17.296,17.336,17.252,17.318,300000.0
2008-07-25 20:43:00,17.27,17.341,17.244,17.29,600000.0
2008-07-25 20:45:00,17.332,17.332,17.332,17.332,50000.0
2008-07-25 20:46:00,17.291,17.363,17.291,17.363,300000.0
2008-07-25 20:47:00,17.365,17.366,17.257,17.257,500000.0
2008-07-25 20:48:00,17.259,17.296,17.259,17.296,100000.0
2008-07-25 20:49:00,17.329,17.363,17.228,17.326,500000.0
2008-07-25 20:50:00,17.326,17.361,17.282,17.359,400000.0
2008-07-25 20:54:00,17.357,17.379,17.277,17.363,550000.0
2008-07-25 20:55:00,17.338,17.338,17.338,17.338,50000.0
2008-07-25 20:56:00,17.294,17.332,17.242,17.293,500000.0
2008-07-25 20:58:00,17.328,17.328,17.294,17.294,100000.0
2008-07-25 20:59:00,17.329,17.371,17.226,17.256,350000.0
2008-07-25 21:00:00,17.32,17.326,17.275,17.275,250000.0
2008-07-25 21:01:00,17.346,17.359,17.249,17.304,500000.0
2008-07-25 21:02:00,17.336,17.336,17.248,17.248,100000.0
2008-07-25 21:03:00,17.347,17.347,17.23,17.23,200000.0
2008-07-25 21:04:00,17.216,17.386,17.216,17.283,500000.0
2008-07-25 21:06:00,17.285,17.338,17.253,17.329,250000.0
2008-07-25 21:07:00,17.336,17.355,17.214,17.339,450000.0
2008-07-25 21:08:00,17.311,17.357,17.253,17.253,300000.0
2008-07-25 21:09:00,17.363,17.366,17.238,17.366,400000.0
2008-07-25 21:10:00,17.29,17.349,17.28,17.28,350000.0
2008-07-25 21:11:00,17.334,17.334,17.168,17.187,400000.0
2008-07-25 21:14:00,17.32,17.339,17.222,17.318,450000.0
2008-07-25 21:18:00,17.355,17.394,17.267,17.286,450000.0
2008-07-25 21:20:00,17.368,17.368,17.234,17.234,400000.0
2008-07-25 21:25:00,17.224,17.403,17.224,17.321,350000.0
2008-07-25 21:29:00,17.226,17.344,17.189,17.293,650000.0
2008-07-25 21:30:00,17.337,17.346,17.244,17.244,250000.0
2008-07-25 21:33:00,17.274,17.321,17.252,17.255,450000.0
2008-07-25 21:36:00,17.296,17.335,17.253,17.335,350000.0
2008-07-25 21:37:00,17.239,17.323,17.239,17.304,400000.0
2008-07-25 21:39:00,17.271,17.354,17.206,17.234,500000.0
2008-07-25 21:40:00,17.318,17.346,17.216,17.344,500000.0
2008-07-25 21:41:00,17.244,17.337,17.217,17.217,350000.0
2008-07-25 21:44:00,17.293,17.341,17.293,17.306,250000.0
2008-07-25 21:45:00,17.336,17.34,17.221,17.265,550000.0
2008-07-25 21:46:00,17.349,17.351,17.31,17.31,300000.0
2008-07-25 21:48:00,17.314,17.377,17.246,17.246,400000.0
2008-07-25 21:49:00,17.238,17.347,17.238,17.313,450000.0
2008-07-25 21:50:00,17.3,17.336,17.228,17.319,500000.0
2008-07-25 21:54:00,17.278,17.376,17.278,17.286,350000.0
2008-07-25 21:55:00,17.325,17.357,17.262,17.35,400000.0
2008-07-25 21:56:00,17.316,17.359,17.258,17.348,450000.0
2008-07-25 21:58:00,17.346,17.387,17.295,17.331,350000.0
2008-07-25 21:59:00,17.269,17.33,17.269,17.33,100000.0
2008-07-25 22:00:00,17.338,17.351,17.183,17.34,500000.0
2008-07-25 22:02:00,17.344,17.344,17.308,17.308,100000.0
2008-07-25 22:03:00,17.323,17.347,17.214,17.347,200000.0
2008-07-25 22:04:00,17.352,17.356,17.332,17.35,250000.0
2008-07-25 22:05:00,17.346,17.346,17.209,17.31,500000.0
2008-07-25 22:07:00,17.254,17.328,17.179,17.328,350000.0
2008-07-25 22:10:00,17.281,17.367,17.256,17.307,800000.0
2008-07-25 22:11:00,17.302,17.303,17.22,17.256,200000.0
2008-07-25 22:13:00,17.298,17.298,17.232,17.232,150000.0
2008-07-25 22:15:00,17.311,17.352,17.213,17.318,400000.0
2008-07-25 22:16:00,17.244,17.328,17.203,17.328,400000.0
2008-07-25 22:17:00,17.288,17.312,17.186,17.186,150000.0
2008-07-25 22:19:00,17.258,17.345,17.205,17.309,550000.0
2008-07-25 22:20:00,17.326,17.359,17.213,17.213,550000.0
2008-07-25 22:21:00,17.325,17.353,17.325,17.353,100000.0
2008-07-25 22:24:00,17.209,17.302,17.166,17.302,400000.0
2008-07-25 22:28:00,17.259,17.259,17.226,17.226,100000.0
2008-07-25 22:30:00,17.291,17.358,17.244,17.302,650000.0
2008-07-25 22:39:00,17.312,17.346,17.264,17.338,450000.0
2008-07-25 22:40:00,17.344,17.349,17.222,17.27,350000.0
2008-07-25 22:43:00,17.296,17.346,17.235,17.307,550000.0
2008-07-25 22:44:00,17.332,17.353,17.292,17.344,400000.0
2008-07-25 22:46:00,17.223,17.366,17.223,17.296,200000.0
2008-07-25 22:49:00,17.253,17.344,17.207,17.21,600000.0
2008-07-25 22:50:00,17.251,17.354,17.21,17.241,350000.0
2008-07-25 22:51:00,17.25,17.322,17.195,17.253,250000.0
2008-07-25 22:53:00,17.291,17.358,17.221,17.302,550000.0
2008-07-25 22:57:00,17.365,17.365,17.225,17.284,450000.0
2008-07-25 22:58:00,17.334,17.346,17.304,17.346,150000.0
2008-07-27 23:00:00,17.234,17.338,17.22,17.278,450000.0
2008-07-27 23:06:00,17.364,17.364,17.22,17.22,300000.0
2008-07-27 23:07:00,17.356,17.356,17.356,17.356,50000.0
2008-07-27 23:10:00,17.311,17.365,17.239,17.32,550000.0
2008-07-27 23:13:00,17.301,17.301,17.2,17.2,350000.0
2008-07-27 23:19:00,17.328,17.361,17.246,17.246,300000.0
2008-07-27 23:20:00,17.246,17.359,17.246,17.288,400000.0
2008-07-27 23:30:00,17.232,17.364,17.232,17.359,700000.0
2008-07-27 23:38:00,17.242,17.364,17.242,17.327,300000.0
2008-07-27 23:40:00,17.268,17.306,17.268,17.306,100000.0
2008-07-27 23:41:00,17.271,17.393,17.253,17.253,650000.0
2008-07-27 23:47:00,17.223,17.291,17.223,17.291,100000.0
2008-07-27 23:50:00,17.334,17.362,17.22,17.358,1200000.0
2008-07-27 23:53:00,17.315,17.334,17.207,17.279,600000.0
2008-07-28 00:00:00,17.335,17.347,17.218,17.31,400000.0
2008-07-28 00:01:00,17.337,17.376,17.237,17.274,950000.0
2008-07-28 00:02:00,17.225,17.335,17.218,17.242,550000.0
2008-07-28 00:03:00,17.275,17.374,17.22,17.275,450000.0
2008-07-28 00:04:00,17.281,17.325,17.235,17.325,250000.0
2008-07-28 00:05:00,17.262,17.344,17.249,17.344,400000.0
2008-07-28 00:06:00,17.327,17.327,17.198,17.209,800000.0
2008-07-28 00:07:00,17.302,17.35,17.231,17.28,600000.0
2008-07-28 00:08:00,17.346,17.346,17.311,17.311,100000.0
2008-07-28 00:09:00,17.189,17.295,17.176,17.271,550000.0
2008-07-28 00:10:00,17.261,17.311,17.209,17.298,450000.0
2008-07-28 00:11:00,17.322,17.374,17.253,17.3,400000.0
2008-07-28 00:12:00,17.358,17.358,17.226,17.279,600000.0
2008-07-28 00:13:00,17.257,17.391,17.241,17.334,300000.0
2008-07-28 00:14:00,17.276,17.366,17.224,17.322,550000.0
2008-07-28 00:15:00,17.288,17.369,17.255,17.292,350000.0
2008-07-28 00:17:00,17.217,17.303,17.214,17.303,300000.0
2008-07-28 00:18:00,17.273,17.378,17.273,17.339,350000.0
2008-07-28 00:19:00,17.268,17.309,17.225,17.273,450000.0
2008-07-28 00:20:00,17.38,17.416,17.242,17.242,650000.0
2008-07-28 00:21:00,17.35,17.35,17.206,17.323,550000.0
2008-07-28 00:22:00,17.342,17.343,17.211,17.316,800000.0
2008-07-28 00:24:00,17.286,17.337,17.212,17.308,550000.0
2008-07-28 00:30:00,17.289,17.324,17.193,17.303,550000.0
2008-07-28 00:32:00,17.348,17.348,17.24,17.24,400000.0
2008-07-28 00:34:00,17.294,17.349,17.229,17.311,550000.0
2008-07-28 00:35:00,17.338,17.351,17.296,17.341,400000.0
2008-07-28 00:37:00,17.296,17.35,17.231,17.312,550000.0
2008-07-28 00:40:00,17.311,17.346,17.198,17.236,1250000.0
2008-07-28 00:41:00,17.334,17.35,17.258,17.35,350000.0
2008-07-28 00:43:00,17.282,17.338,17.195,17.309,550000.0
2008-07-28 00:47:00,17.318,17.373,17.265,17.334,350000.0
2008-07-28 00:48:00,17.314,17.347,17.239,17.271,400000.0
2008-07-28 00:49:00,17.294,17.335,17.247,17.254,300000.0
2008-07-28 00:50:00,17.238,17.321,17.198,17.321,400000.0
2008-07-28 00:51:00,17.331,17.333,17.207,17.207,300000.0
2008-07-28 00:54:00,17.302,17.371,17.232,17.317,550000.0
2008-07-28 00:56:00,17.252,17.351,17.252,17.349,300000.0
2008-07-28 00:59:00,17.266,17.349,17.257,17.298,400000.0
2008-07-28 01:00:00,17.319,17.319,17.168,17.23,1000000.0
2008-07-28 01:01:00,17.258,17.322,17.214,17.322,150000.0
2008-07-28 01:03:00,17.287,17.344,17.214,17.301,550000.0
2008-07-28 01:05:00,17.251,17.333,17.19,17.307,400000.0
2008-07-28 01:08:00,17.329,17.329,17.197,17.197,300000.0
2008-07-28 01:09:00,17.237,17.337,17.237,17.265,400000.0
2008-07-28 01:10:00,17.321,17.34,17.205,17.319,700000.0
2008-07-28 01:11:00,17.259,17.335,17.259,17.316,300000.0
2008-07-28 01:15:00,17.347,17.374,17.262,17.374,350000.0
2008-07-28 01:16:00,17.319,17.333,17.277,17.333,350000.0
2008-07-28 01:17:00,17.344,17.344,17.196,17.306,500000.0
2008-07-28 01:20:00,17.341,17.372,17.268,17.364,750000.0
2008-07-28 01:21:00,17.337,17.371,17.302,17.338,350000.0
2008-07-28 01:22:00,17.314,17.356,17.239,17.355,400000.0
2008-07-28 01:25:00,17.258,17.296,17.258,17.296,100000.0
2008-07-28 01:26:00,17.301,17.371,17.301,17.371,150000.0
2008-07-28 01:27:00,17.353,17.353,17.225,17.269,300000.0
2008-07-28 01:28:00,17.348,17.348,17.207,17.347,250000.0
2008-07-28 01:29:00,17.274,17.315,17.211,17.274,500000.0
2008-07-28 01:30:00,17.319,17.333,17.228,17.247,500000.0
2008-07-28 01:31:00,17.3,17.339,17.258,17.332,400000.0
2008-07-28 01:32:00,17.259,17.344,17.205,17.344,350000.0
2008-07-28 01:33:00,17.271,17.272,17.271,17.272,100000.0
2008-07-28 01:35:00,17.257,17.332,17.233,17.332,350000.0
2008-07-28 01:36:00,17.289,17.371,17.256,17.256,350000.0
2008-07-28 01:37:00,17.29,17.29,17.29,17.29,50000.0
2008-07-28 01:39:00,17.335,17.352,17.254,17.307,350000.0
2008-07-28 01:40:00,17.321,17.35,17.209,17.258,550000.0
2008-07-28 01:42:00,17.234,17.349,17.223,17.302,450000.0
2008-07-28 01:43:00,17.261,17.363,17.244,17.35,350000.0
2008-07-28 01:46:00,17.311,17.366,17.246,17.328,550000.0
2008-07-28 01:47:00,17.361,17.369,17.317,17.356,400000.0
2008-07-28 01:49:00,17.289,17.339,17.241,17.319,450000.0
2008-07-28 01:50:00,17.339,17.339,17.339,17.339,50000.0
2008-07-28 01:51:00,17.308,17.41,17.288,17.373,400000.0
2008-07-28 01:52:00,17.35,17.386,17.278,17.298,650000.0
2008-07-28 01:53:00,17.256,17.349,17.256,17.349,200000.0
2008-07-28 01:54:00,17.276,17.384,17.271,17.308,550000.0
2008-07-28 01:55:00,17.274,17.366,17.225,17.293,550000.0
2008-07-28 01:56:00,17.296,17.385,17.296,17.309,350000.0
2008-07-28 01:57:00,17.358,17.392,17.284,17.304,300000.0
2008-07-28 02:00:00,17.362,17.362,17.362,17.362,50000.0
2008-07-28 02:01:00,17.244,17.351,17.244,17.351,400000.0
2008-07-28 02:02:00,17.356,17.356,17.258,17.356,200000.0
2008-07-28 02:03:00,17.277,17.344,17.273,17.273,350000.0
2008-07-28 02:04:00,17.292,17.359,17.238,17.258,550000.0
2008-07-28 02:05:00,17.301,17.359,17.248,17.279,550000.0
2008-07-28 02:07:00,17.279,17.366,17.267,17.324,650000.0
2008-07-28 02:08:00,17.37,17.385,17.284,17.296,400000.0
2008-07-28 02:10:00,17.323,17.33,17.238,17.28,450000.0
2008-07-28 02:14:00,17.308,17.341,17.243,17.341,400000.0
2008-07-28 02:15:00,17.328,17.342,17.227,17.342,350000.0
2008-07-28 02:16:00,17.36,17.372,17.254,17.274,350000.0
2008-07-28 02:17:00,17.289,17.336,17.219,17.219,450000.0
2008-07-28 02:18:00,17.357,17.401,17.265,17.265,350000.0
2008-07-28 02:19:00,17.24,17.327,17.171,17.308,550000.0
2008-07-28 02:20:00,17.323,17.365,17.282,17.338,350000.0
2008-07-28 02:21:00,17.286,17.354,17.271,17.354,250000.0
2008-07-28 02:23:00,17.231,17.335,17.215,17.26,350000.0
2008-07-28 02:24:00,17.34,17.34,17.248,17.263,350000.0
2008-07-28 02:25:00,17.273,17.361,17.242,17.328,450000.0
2008-07-28 02:26:00,17.294,17.294,17.293,17.293,100000.0
2008-07-28 02:27:00,17.381,17.381,17.293,17.319,350000.0
2008-07-28 02:28:00,17.367,17.377,17.303,17.332,400000.0
2008-07-28 02:29:00,17.279,17.373,17.262,17.355,500000.0
2008-07-28 02:30:00,17.319,17.384,17.267,17.339,500000.0
2008-07-28 02:31:00,17.401,17.401,17.267,17.39,250000.0
2008-07-28 02:32:00,17.302,17.371,17.249,17.371,300000.0
2008-07-28 02:35:00,17.377,17.393,17.284,17.393,500000.0
2008-07-28 02:36:00,17.269,17.356,17.227,17.302,500000.0
2008-07-28 02:37:00,17.389,17.406,17.297,17.349,400000.0
2008-07-28 02:38:00,17.361,17.404,17.326,17.355,350000.0
2008-07-28 02:39:00,17.391,17.405,17.306,17.381,750000.0
2008-07-28 02:40:00,17.324,17.406,17.319,17.324,400000.0
2008-07-28 02:41:00,17.398,17.438,17.286,17.286,500000.0
2008-07-28 02:42:00,17.358,17.411,17.265,17.383,500000.0
2008-07-28 02:43:00,17.364,17.365,17.307,17.345,350000.0
2008-07-28 02:44:00,17.401,17.409,17.289,17.381,350000.0
2008-07-28 02:45:00,17.305,17.374,17.263,17.268,450000.0
2008-07-28 02:47:00,17.354,17.383,17.25,17.383,550000.0
2008-07-28 02:49:00,17.355,17.379,17.244,17.362,700000.0
2008-07-28 02:50:00,17.32,17.398,17.299,17.299,400000.0
2008-07-28 02:51:00,17.247,17.383,17.247,17.383,300000.0
2008-07-28 02:54:00,17.349,17.381,17.24,17.289,400000.0
2008-07-28 02:59:00,17.296,17.424,17.281,17.382,1000000.0
2008-07-28 03:00:00,17.347,17.407,17.313,17.313,400000.0
2008-07-28 03:01:00,17.318,17.325,17.223,17.229,550000.0
2008-07-28 03:03:00,17.408,17.412,17.318,17.318,300000.0
2008-07-28 03:04:00,17.282,17.374,17.266,17.283,350000.0
2008-07-28 03:07:00,17.38,17.38,17.322,17.368,200000.0
2008-07-28 03:08:00,17.215,17.356,17.215,17.356,300000.0
2008-07-28 03:09:00,17.355,17.355,17.204,17.262,400000.0
2008-07-28 03:10:00,17.3,17.378,17.3,17.341,300000.0
2008-07-28 03:11:00,17.335,17.406,17.302,17.36,400000.0
2008-07-28 03:12:00,17.324,17.409,17.324,17.363,150000.0
2008-07-28 03:15:00,17.29,17.377,17.286,17.377,500000.0
2008-07-28 03:17:00,17.289,17.357,17.289,17.357,250000.0
2008-07-28 03:18:00,17.404,17.404,17.318,17.394,350000.0
2008-07-28 03:19:00,17.286,17.396,17.248,17.361,1250000.0
2008-07-28 03:20:00,17.302,17.354,17.233,17.304,550000.0
2008-07-28 03:21:00,17.331,17.387,17.311,17.331,250000.0
2008-07-28 03:27:00,17.28,17.39,17.263,17.39,400000.0
2008-07-28 03:30:00,17.377,17.378,17.26,17.367,300000.0
2008-07-28 03:31:00,17.24,17.339,17.213,17.339,250000.0
2008-07-28 03:33:00,17.343,17.382,17.304,17.304,350000.0
2008-07-28 03:34:00,17.377,17.377,17.298,17.313,400000.0
2008-07-28 03:37:00,17.395,17.419,17.288,17.404,800000.0
2008-07-28 03:38:00,17.365,17.401,17.26,17.377,550000.0
2008-07-28 03:39:00,17.251,17.413,17.251,17.383,650000.0
2008-07-28 03:40:00,17.305,17.373,17.269,17.329,450000.0
2008-07-28 03:41:00,17.351,17.384,17.288,17.288,350000.0
2008-07-28 03:42:00,17.343,17.343,17.26,17.26,300000.0
2008-07-28 03:43:00,17.283,17.372,17.271,17.301,450000.0
2008-07-28 03:44:00,17.303,17.355,17.246,17.273,350000.0
2008-07-28 03:45:00,17.33,17.393,17.268,17.321,550000.0
2008-07-28 03:46:00,17.364,17.394,17.265,17.265,300000.0
2008-07-28 03:47:00,17.294,17.374,17.245,17.374,600000.0
2008-07-28 03:49:00,17.302,17.322,17.261,17.31,450000.0
2008-07-28 03:50:00,17.283,17.339,17.22,17.22,550000.0
2008-07-28 03:52:00,17.301,17.371,17.254,17.316,600000.0
2008-07-28 03:53:00,17.215,17.335,17.17,17.335,800000.0
2008-07-28 03:54:00,17.344,17.344,17.241,17.257,400000.0
2008-07-28 03:55:00,17.336,17.336,17.242,17.298,250000.0
2008-07-28 03:56:00,17.296,17.395,17.246,17.298,450000.0
2008-07-28 03:58:00,17.287,17.406,17.245,17.346,950000.0
2008-07-28 03:59:00,17.342,17.38,17.248,17.357,400000.0
2008-07-28 04:00:00,17.371,17.371,17.297,17.297,100000.0
2008-07-28 04:01:00,17.337,17.337,17.296,17.296,100000.0
2008-07-28 04:02:00,17.322,17.391,17.265,17.324,350000.0
2008-07-28 04:03:00,17.347,17.369,17.229,17.312,250000.0
2008-07-28 04:04:00,17.257,17.397,17.257,17.337,550000.0
2008-07-28 04:05:00,17.249,17.382,17.249,17.321,200000.0
2008-07-28 04:06:00,17.304,17.372,17.242,17.331,600000.0
2008-07-28 04:07:00,17.325,17.352,17.325,17.352,100000.0
2008-07-28 04:08:00,17.342,17.342,17.342,17.342,50000.0
2008-07-28 04:09:00,17.36,17.383,17.238,17.345,1200000.0
2008-07-28 04:10:00,17.3,17.341,17.227,17.281,350000.0
2008-07-28 04:11:00,17.364,17.383,17.285,17.317,350000.0
2008-07-28 04:12:00,17.307,17.307,17.237,17.237,100000.0
2008-07-28 04:13:00,17.34,17.34,17.338,17.338,100000.0
2008-07-28 04:14:00,17.308,17.38,17.298,17.377,350000.0
2008-07-28 04:15:00,17.329,17.329,17.285,17.285,100000.0
2008-07-28 04:17:00,17.388,17.388,17.292,17.292,100000.0
2008-07-28 04:18:00,17.259,17.383,17.253,17.253,650000.0
2008-07-28 04:20:00,17.337,17.353,17.337,17.353,100000.0
2008-07-28 04:21:00,17.352,17.391,17.276,17.276,300000.0
2008-07-28 04:22:00,17.375,17.375,17.342,17.342,100000.0
2008-07-28 04:23:00,17.322,17.354,17.322,17.354,100000.0
2008-07-28 04:24:00,17.352,17.352,17.311,17.311,100000.0
2008-07-28 04:25:00,17.254,17.381,17.254,17.302,400000.0
2008-07-28 04:26:00,17.305,17.355,17.27,17.355,250000.0
2008-07-28 04:27:00,17.371,17.38,17.371,17.38,150000.0
2008-07-28 04:28:00,17.29,17.369,17.29,17.369,100000.0
2008-07-28 04:29:00,17.369,17.374,17.242,17.242,700000.0
2008-07-28 04:30:00,17.283,17.365,17.241,17.277,300000.0
2008-07-28 04:31:00,17.302,17.374,17.28,17.28,150000.0
2008-07-28 04:32:00,17.295,17.295,17.29,17.293,150000.0
2008-07-28 04:33:00,17.338,17.338,17.233,17.326,350000.0
2008-07-28 04:34:00,17.33,17.33,17.23,17.23,300000.0
2008-07-28 04:35:00,17.251,17.371,17.251,17.371,400000.0
2008-07-28 04:36:00,17.273,17.34,17.231,17.231,250000.0
2008-07-28 04:37:00,17.281,17.382,17.281,17.313,300000.0
2008-07-28 04:38:00,17.341,17.346,17.341,17.346,100000.0
2008-07-28 04:39:00,17.293,17.39,17.253,17.253,400000.0
2008-07-28 04:40:00,17.244,17.364,17.244,17.34,300000.0
2008-07-28 04:41:00,17.325,17.386,17.261,17.329,300000.0
2008-07-28 04:42:00,17.26,17.367,17.26,17.367,150000.0
2008-07-28 04:43:00,17.364,17.384,17.252,17.342,400000.0
2008-07-28 04:44:00,17.298,17.371,17.238,17.29,400000.0
2008-07-28 04:45:00,17.281,17.379,17.281,17.332,600000.0
2008-07-28 04:46:00,17.215,17.311,17.215,17.311,350000.0
2008-07-28 04:47:00,17.321,17.378,17.283,17.374,350000.0
2008-07-28 04:48:00,17.257,17.374,17.254,17.374,400000.0
2008-07-28 04:50:00,17.331,17.377,17.289,17.344,300000.0
2008-07-28 04:51:00,17.264,17.361,17.214,17.329,400000.0
2008-07-28 04:53:00,17.219,17.364,17.219,17.364,300000.0
2008-07-28 04:54:00,17.388,17.395,17.324,17.37,300000.0
2008-07-28 04:55:00,17.362,17.362,17.238,17.238,300000.0
2008-07-28 04:56:00,17.334,17.334,17.276,17.276,200000.0
2008-07-28 04:57:00,17.346,17.346,17.248,17.266,400000.0
2008-07-28 04:58:00,17.307,17.331,17.242,17.327,350000.0
2008-07-28 04:59:00,17.274,17.335,17.237,17.248,450000.0
2008-07-28 05:00:00,17.278,17.364,17.248,17.311,950000.0
2008-07-28 05:02:00,17.247,17.342,17.158,17.342,400000.0
2008-07-28 05:03:00,17.33,17.363,17.238,17.359,450000.0
2008-07-28 05:04:00,17.208,17.36,17.208,17.271,500000.0
2008-07-28 05:07:00,17.27,17.318,17.238,17.238,250000.0
2008-07-28 05:08:00,17.26,17.343,17.21,17.267,200000.0
2008-07-28 05:09:00,17.251,17.364,17.22,17.261,350000.0
2008-07-28 05:10:00,17.215,17.302,17.21,17.251,600000.0
2008-07-28 05:11:00,17.326,17.35,17.223,17.245,300000.0
2008-07-28 05:12:00,17.273,17.357,17.225,17.225,250000.0
2008-07-28 05:13:00,17.308,17.373,17.233,17.233,200000.0
2008-07-28 05:14:00,17.347,17.36,17.281,17.281,200000.0
2008-07-28 05:17:00,17.206,17.341,17.206,17.341,200000.0
2008-07-28 05:18:00,17.339,17.339,17.339,17.339,50000.0
2008-07-28 05:20:00,17.356,17.359,17.304,17.327,300000.0
2008-07-28 05:21:00,17.356,17.356,17.327,17.327,100000.0
2008-07-28 05:23:00,17.225,17.371,17.225,17.325,150000.0
2008-07-28 05:24:00,17.349,17.359,17.25,17.359,400000.0
2008-07-28 05:25:00,17.235,17.331,17.186,17.317,450000.0
2008-07-28 05:26:00,17.354,17.354,17.354,17.354,50000.0
2008-07-28 05:27:00,17.371,17.371,17.371,17.371,50000.0
2008-07-28 05:29:00,17.304,17.364,17.255,17.301,650000.0
2008-07-28 05:30:00,17.285,17.285,17.285,17.285,50000.0
2008-07-28 05:31:00,17.24,17.24,17.24,17.24,50000.0
2008-07-28 05:32:00,17.322,17.354,17.322,17.354,100000.0
2008-07-28 05:33:00,17.332,17.356,17.216,17.251,550000.0
2008-07-28 05:34:00,17.385,17.389,17.275,17.275,500000.0
2008-07-28 05:35:00,17.344,17.364,17.232,17.238,400000.0
2008-07-28 05:39:00,17.207,17.327,17.185,17.327,550000.0
2008-07-28 05:40:00,17.343,17.364,17.227,17.282,550000.0
2008-07-28 05:41:00,17.234,17.36,17.234,17.36,350000.0
2008-07-28 05:42:00,17.26,17.4,17.26,17.357,150000.0
2008-07-28 05:43:00,17.392,17.392,17.277,17.306,400000.0
2008-07-28 05:45:00,17.376,17.376,17.267,17.374,200000.0
2008-07-28 05:46:00,17.263,17.335,17.262,17.335,150000.0
2008-07-28 05:47:00,17.333,17.38,17.238,17.338,350000.0
2008-07-28 05:49:00,17.371,17.406,17.308,17.326,800000.0
2008-07-28 05:50:00,17.328,17.328,17.328,17.328,50000.0
2008-07-28 05:52:00,17.394,17.421,17.298,17.317,350000.0
2008-07-28 05:53:00,17.366,17.433,17.263,17.263,600000.0
2008-07-28 05:54:00,17.35,17.382,17.252,17.382,500000.0
2008-07-28 05:55:00,17.397,17.397,17.362,17.383,250000.0
2008-07-28 05:56:00,17.392,17.392,17.262,17.369,200000.0
2008-07-28 05:58:00,17.284,17.442,17.284,17.379,500000.0
2008-07-28 05:59:00,17.389,17.389,17.244,17.382,500000.0
2008-07-28 06:00:00,17.356,17.356,17.298,17.298,100000.0
2008-07-28 06:01:00,17.346,17.38,17.285,17.351,350000.0
2008-07-28 06:02:00,17.314,17.385,17.296,17.296,500000.0
2008-07-28 06:03:00,17.377,17.389,17.269,17.333,450000.0
2008-07-28 06:04:00,17.386,17.386,17.279,17.335,400000.0
2008-07-28 06:05:00,17.317,17.394,17.295,17.295,350000.0
2008-07-28 06:06:00,17.374,17.377,17.255,17.377,400000.0
2008-07-28 06:07:00,17.277,17.36,17.201,17.36,350000.0
2008-07-28 06:09:00,17.332,17.342,17.233,17.302,500000.0
2008-07-28 06:10:00,17.333,17.37,17.248,17.248,450000.0
2008-07-28 06:11:00,17.288,17.404,17.276,17.306,400000.0
2008-07-28 06:12:00,17.351,17.374,17.272,17.345,400000.0
2008-07-28 06:13:00,17.305,17.355,17.305,17.355,300000.0
2008-07-28 06:14:00,17.293,17.368,17.249,17.364,550000.0
2008-07-28 06:15:00,17.348,17.373,17.321,17.321,250000.0
2008-07-28 06:16:00,17.375,17.375,17.2,17.274,600000.0
2008-07-28 06:17:00,17.332,17.352,17.211,17.319,550000.0
2008-07-28 06:18:00,17.257,17.377,17.257,17.284,350000.0
2008-07-28 06:19:00,17.38,17.405,17.281,17.377,500000.0
2008-07-28 06:20:00,17.264,17.366,17.237,17.289,500000.0
2008-07-28 06:21:00,17.378,17.383,17.277,17.381,400000.0
2008-07-28 06:22:00,17.342,17.361,17.277,17.277,400000.0
2008-07-28 06:23:00,17.378,17.378,17.271,17.329,350000.0
2008-07-28 06:24:00,17.368,17.381,17.268,17.305,400000.0
2008-07-28 06:25:00,17.271,17.378,17.263,17.307,250000.0
2008-07-28 06:26:00,17.314,17.353,17.308,17.308,200000.0
2008-07-28 06:27:00,17.258,17.378,17.251,17.337,350000.0
2008-07-28 06:28:00,17.272,17.374,17.272,17.368,250000.0
2008-07-28 06:29:00,17.28,17.379,17.28,17.365,250000.0
2008-07-28 06:30:00,17.328,17.374,17.222,17.256,650000.0
2008-07-28 06:31:00,17.342,17.351,17.235,17.279,500000.0
2008-07-28 06:32:00,17.342,17.342,17.342,17.342,50000.0
2008-07-28 06:33:00,17.352,17.364,17.307,17.348,400000.0
2008-07-28 06:34:00,17.338,17.382,17.248,17.248,350000.0
2008-07-28 06:36:00,17.284,17.368,17.231,17.368,450000.0
2008-07-28 06:37:00,17.278,17.351,17.204,17.224,350000.0
2008-07-28 06:38:00,17.294,17.388,17.294,17.338,350000.0
2008-07-28 06:39:00,17.276,17.393,17.276,17.393,400000.0
2008-07-28 06:40:00,17.286,17.361,17.237,17.361,250000.0
2008-07-28 06:41:00,17.285,17.378,17.255,17.378,450000.0
2008-07-28 06:42:00,17.299,17.383,17.264,17.301,400000.0
2008-07-28 06:43:00,17.385,17.43,17.309,17.313,550000.0
2008-07-28 06:44:00,17.394,17.394,17.281,17.373,350000.0
2008-07-28 06:45:00,17.342,17.355,17.238,17.333,450000.0
2008-07-28 06:46:00,17.388,17.392,17.278,17.39,350000.0
2008-07-28 06:47:00,17.398,17.399,17.283,17.335,300000.0
2008-07-28 06:48:00,17.248,17.38,17.248,17.374,400000.0
2008-07-28 06:49:00,17.296,17.383,17.291,17.291,350000.0
2008-07-28 06:50:00,17.388,17.4,17.27,17.4,400000.0
2008-07-28 06:51:00,17.311,17.433,17.311,17.358,200000.0
2008-07-28 06:52:00,17.353,17.377,17.236,17.362,450000.0
2008-07-28 06:53:00,17.356,17.358,17.274,17.302,250000.0
2008-07-28 06:54:00,17.284,17.402,17.25,17.25,550000.0
2008-07-28 06:55:00,17.291,17.37,17.231,17.239,500000.0
2008-07-28 06:58:00,17.307,17.374,17.235,17.374,500000.0
2008-07-28 06:59:00,17.3,17.353,17.3,17.348,250000.0
2008-07-28 07:00:00,17.282,17.383,17.258,17.343,350000.0
2008-07-28 07:01:00,17.324,17.358,17.324,17.358,100000.0
2008-07-28 07:02:00,17.316,17.316,17.316,17.316,50000.0
2008-07-28 07:03:00,17.305,17.326,17.235,17.283,500000.0
2008-07-28 07:05:00,17.36,17.383,17.28,17.357,550000.0
2008-07-28 07:06:00,17.337,17.359,17.283,17.35,450000.0
2008-07-28 07:07:00,17.322,17.34,17.215,17.279,550000.0
2008-07-28 07:08:00,17.252,17.368,17.252,17.368,150000.0
2008-07-28 07:09:00,17.38,17.388,17.316,17.353,400000.0
2008-07-28 07:10:00,17.344,17.376,17.241,17.347,500000.0
2008-07-28 07:12:00,17.243,17.362,17.239,17.362,500000.0
2008-07-28 07:13:00,17.376,17.388,17.311,17.311,300000.0
2008-07-28 07:16:00,17.283,17.324,17.232,17.258,600000.0
2008-07-28 07:17:00,17.346,17.346,17.257,17.304,300000.0
2008-07-28 07:19:00,17.347,17.378,17.232,17.378,500000.0
2008-07-28 07:20:00,17.258,17.335,17.258,17.305,350000.0
2008-07-28 07:21:00,17.3,17.399,17.27,17.27,500000.0
2008-07-28 07:22:00,17.378,17.39,17.286,17.371,500000.0
2008-07-28 07:23:00,17.273,17.387,17.268,17.268,350000.0
2008-07-28 07:24:00,17.321,17.385,17.253,17.385,400000.0
2008-07-28 07:25:00,17.396,17.396,17.259,17.259,250000.0
2008-07-28 07:26:00,17.328,17.328,17.276,17.304,250000.0
2008-07-28 07:27:00,17.291,17.378,17.267,17.277,350000.0
2008-07-28 07:28:00,17.366,17.397,17.32,17.394,450000.0
2008-07-28 07:29:00,17.321,17.371,17.274,17.298,400000.0
2008-07-28 07:30:00,17.349,17.385,17.287,17.345,500000.0
2008-07-28 07:32:00,17.281,17.381,17.272,17.344,400000.0
2008-07-28 07:33:00,17.283,17.368,17.261,17.368,400000.0
2008-07-28 07:34:00,17.319,17.326,17.231,17.259,350000.0
2008-07-28 07:35:00,17.361,17.361,17.275,17.323,400000.0
2008-07-28 07:36:00,17.333,17.333,17.218,17.244,400000.0
2008-07-28 07:37:00,17.32,17.346,17.241,17.269,350000.0
2008-07-28 07:38:00,17.277,17.381,17.275,17.275,350000.0
2008-07-28 07:39:00,17.386,17.401,17.269,17.342,400000.0
2008-07-28 07:40:00,17.293,17.353,17.232,17.262,350000.0
2008-07-28 07:41:00,17.327,17.372,17.247,17.335,450000.0
2008-07-28 07:43:00,17.373,17.373,17.254,17.311,300000.0
2008-07-28 07:44:00,17.308,17.308,17.253,17.253,100000.0
2008-07-28 07:45:00,17.275,17.393,17.257,17.257,400000.0
2008-07-28 07:46:00,17.355,17.381,17.278,17.336,500000.0
2008-07-28 07:47:00,17.284,17.369,17.284,17.332,400000.0
2008-07-28 07:48:00,17.246,17.363,17.246,17.297,800000.0
2008-07-28 07:49:00,17.37,17.37,17.245,17.337,450000.0
2008-07-28 07:50:00,17.321,17.351,17.223,17.251,900000.0
2008-07-28 07:52:00,17.316,17.373,17.283,17.309,400000.0
2008-07-28 07:53:00,17.36,17.388,17.286,17.351,500000.0
2008-07-28 07:55:00,17.346,17.374,17.237,17.237,400000.0
2008-07-28 07:56:00,17.269,17.353,17.229,17.281,500000.0
2008-07-28 07:57:00,17.291,17.365,17.238,17.306,350000.0
2008-07-28 07:58:00,17.381,17.381,17.228,17.336,350000.0
2008-07-28 07:59:00,17.383,17.41,17.294,17.294,350000.0
2008-07-28 08:00:00,17.356,17.367,17.262,17.351,350000.0
2008-07-28 08:01:00,17.268,17.376,17.248,17.341,400000.0
2008-07-28 08:03:00,17.333,17.391,17.268,17.3,550000.0
2008-07-28 08:05:00,17.259,17.376,17.259,17.347,400000.0
2008-07-28 08:06:00,17.369,17.408,17.28,17.342,400000.0
2008-07-28 08:07:00,17.314,17.373,17.228,17.247,450000.0
2008-07-28 08:08:00,17.235,17.354,17.235,17.299,350000.0
2008-07-28 08:09:00,17.36,17.36,17.238,17.238,450000.0
2008-07-28 08:10:00,17.31,17.386,17.293,17.372,350000.0
2008-07-28 08:11:00,17.343,17.373,17.276,17.347,350000.0
2008-07-28 08:12:00,17.267,17.39,17.267,17.344,400000.0
2008-07-28 08:13:00,17.317,17.385,17.252,17.385,550000.0
2008-07-28 08:14:00,17.357,17.357,17.283,17.314,300000.0
2008-07-28 08:16:00,17.288,17.414,17.274,17.274,500000.0
2008-07-28 08:17:00,17.242,17.364,17.242,17.34,500000.0
2008-07-28 08:18:00,17.294,17.339,17.252,17.303,350000.0
2008-07-28 08:19:00,17.29,17.365,17.272,17.365,400000.0
2008-07-28 08:20:00,17.343,17.375,17.264,17.371,400000.0
2008-07-28 08:21:00,17.354,17.369,17.258,17.299,400000.0
2008-07-28 08:22:00,17.29,17.359,17.267,17.359,500000.0
2008-07-28 08:23:00,17.37,17.383,17.303,17.339,350000.0
2008-07-28 08:24:00,17.302,17.435,17.275,17.275,550000.0
2008-07-28 08:25:00,17.298,17.404,17.286,17.338,650000.0
2008-07-28 08:26:00,17.366,17.391,17.274,17.311,400000.0
2008-07-28 08:27:00,17.268,17.399,17.262,17.302,400000.0
2008-07-28 08:28:00,17.378,17.378,17.264,17.356,500000.0
2008-07-28 08:29:00,17.27,17.374,17.225,17.374,400000.0
2008-07-28 08:30:00,17.228,17.351,17.2,17.24,350000.0
2008-07-28 08:31:00,17.242,17.355,17.216,17.355,400000.0
2008-07-28 08:32:00,17.363,17.399,17.25,17.365,450000.0
2008-07-28 08:33:00,17.363,17.383,17.268,17.379,400000.0
2008-07-28 08:34:00,17.388,17.388,17.227,17.376,400000.0
2008-07-28 08:35:00,17.383,17.383,17.244,17.325,550000.0
2008-07-28 08:36:00,17.3,17.47,17.3,17.406,450000.0
2008-07-28 08:37:00,17.365,17.406,17.277,17.388,450000.0
2008-07-28 08:38:00,17.367,17.401,17.252,17.352,400000.0
2008-07-28 08:39:00,17.359,17.359,17.247,17.292,550000.0
2008-07-28 08:40:00,17.371,17.391,17.271,17.319,650000.0
2008-07-28 08:41:00,17.392,17.409,17.292,17.398,400000.0
2008-07-28 08:42:00,17.382,17.432,17.314,17.314,550000.0
2008-07-28 08:43:00,17.323,17.399,17.299,17.374,550000.0
2008-07-28 08:44:00,17.385,17.4,17.326,17.333,350000.0
2008-07-28 08:45:00,17.267,17.379,17.267,17.37,400000.0
2008-07-28 08:46:00,17.354,17.385,17.256,17.294,600000.0
2008-07-28 08:47:00,17.313,17.415,17.313,17.409,350000.0
2008-07-28 08:48:00,17.403,17.403,17.293,17.384,550000.0
2008-07-28 08:49:00,17.323,17.411,17.282,17.358,450000.0
2008-07-28 08:50:00,17.349,17.398,17.263,17.366,500000.0
2008-07-28 08:51:00,17.338,17.362,17.316,17.316,350000.0
2008-07-28 08:52:00,17.391,17.399,17.268,17.397,350000.0
2008-07-28 08:53:00,17.321,17.402,17.279,17.349,400000.0
2008-07-28 08:54:00,17.37,17.428,17.331,17.398,450000.0
2008-07-28 08:55:00,17.256,17.345,17.237,17.276,450000.0
2008-07-28 08:56:00,17.404,17.404,17.272,17.377,550000.0
2008-07-28 08:57:00,17.279,17.404,17.279,17.316,550000.0
2008-07-28 08:59:00,17.391,17.391,17.325,17.325,350000.0
2008-07-28 09:00:00,17.301,17.394,17.291,17.339,600000.0
2008-07-28 09:01:00,17.349,17.42,17.319,17.342,400000.0
2008-07-28 09:02:00,17.363,17.363,17.245,17.271,500000.0
2008-07-28 09:06:00,17.29,17.442,17.29,17.396,550000.0
2008-07-28 09:07:00,17.348,17.348,17.29,17.29,350000.0
2008-07-28 09:08:00,17.399,17.399,17.266,17.374,550000.0
2008-07-28 09:09:00,17.381,17.422,17.286,17.404,950000.0
2008-07-28 09:10:00,17.355,17.452,17.289,17.358,450000.0
2008-07-28 09:11:00,17.32,17.374,17.282,17.3,350000.0
2008-07-28 09:12:00,17.372,17.408,17.262,17.4,450000.0
2008-07-28 09:13:00,17.367,17.399,17.292,17.384,250000.0
2008-07-28 09:14:00,17.375,17.434,17.308,17.434,350000.0
2008-07-28 09:15:00,17.37,17.425,17.289,17.311,500000.0
2008-07-28 09:16:00,17.412,17.412,17.301,17.315,450000.0
2008-07-28 09:17:00,17.332,17.432,17.321,17.432,400000.0
2008-07-28 09:18:00,17.304,17.424,17.296,17.298,400000.0
2008-07-28 09:19:00,17.364,17.371,17.271,17.371,350000.0
2008-07-28 09:20:00,17.268,17.407,17.268,17.316,500000.0
2008-07-28 09:21:00,17.294,17.38,17.254,17.358,500000.0
2008-07-28 09:22:00,17.393,17.423,17.309,17.364,600000.0
2008-07-28 09:23:00,17.301,17.452,17.301,17.328,600000.0
2008-07-28 09:24:00,17.35,17.385,17.254,17.337,550000.0
2008-07-28 09:25:00,17.23,17.344,17.23,17.318,550000.0
2008-07-28 09:27:00,17.291,17.341,17.26,17.341,350000.0
2008-07-28 09:28:00,17.337,17.387,17.288,17.375,450000.0
2008-07-28 09:29:00,17.346,17.352,17.213,17.352,400000.0
2008-07-28 09:30:00,17.311,17.402,17.288,17.308,700000.0
2008-07-28 09:31:00,17.287,17.388,17.259,17.259,450000.0
2008-07-28 09:32:00,17.287,17.396,17.287,17.335,350000.0
2008-07-28 09:33:00,17.36,17.398,17.286,17.369,400000.0
2008-07-28 09:34:00,17.332,17.41,17.274,17.274,350000.0
2008-07-28 09:35:00,17.293,17.417,17.293,17.358,550000.0
2008-07-28 09:36:00,17.341,17.377,17.321,17.341,550000.0
2008-07-28 09:37:00,17.413,17.421,17.305,17.406,450000.0
2008-07-28 09:38:00,17.407,17.407,17.329,17.364,400000.0
2008-07-28 09:39:00,17.373,17.403,17.271,17.381,400000.0
2008-07-28 09:40:00,17.368,17.407,17.284,17.284,400000.0
2008-07-28 09:41:00,17.385,17.423,17.311,17.418,350000.0
2008-07-28 09:42:00,17.29,17.405,17.29,17.294,350000.0
2008-07-28 09:45:00,17.387,17.399,17.265,17.357,650000.0
2008-07-28 09:46:00,17.315,17.362,17.263,17.362,350000.0
2008-07-28 09:47:00,17.304,17.365,17.274,17.285,400000.0
2008-07-28 09:49:00,17.385,17.409,17.322,17.322,350000.0
2008-07-28 09:50:00,17.364,17.405,17.301,17.4,450000.0
2008-07-28 09:52:00,17.246,17.376,17.228,17.37,350000.0
2008-07-28 09:53:00,17.413,17.413,17.284,17.381,400000.0
2008-07-28 09:54:00,17.313,17.347,17.22,17.278,450000.0
2008-07-28 09:55:00,17.295,17.386,17.281,17.298,350000.0
2008-07-28 09:56:00,17.25,17.37,17.226,17.226,550000.0
2008-07-28 09:57:00,17.3,17.384,17.246,17.384,350000.0
2008-07-28 09:58:00,17.337,17.397,17.264,17.329,350000.0
2008-07-28 09:59:00,17.385,17.389,17.28,17.322,650000.0
2008-07-28 10:00:00,17.267,17.417,17.267,17.312,600000.0
2008-07-28 10:01:00,17.353,17.353,17.217,17.217,350000.0
2008-07-28 10:02:00,17.37,17.38,17.254,17.332,400000.0
2008-07-28 10:03:00,17.348,17.357,17.242,17.242,550000.0
2008-07-28 10:04:00,17.248,17.351,17.226,17.312,350000.0
2008-07-28 10:05:00,17.294,17.335,17.236,17.315,450000.0
2008-07-28 10:06:00,17.215,17.363,17.215,17.241,700000.0
2008-07-28 10:07:00,17.282,17.382,17.266,17.382,350000.0
2008-07-28 10:08:00,17.364,17.364,17.25,17.25,500000.0
2008-07-28 10:09:00,17.263,17.344,17.228,17.344,600000.0
2008-07-28 10:10:00,17.273,17.4,17.273,17.34,600000.0
2008-07-28 10:11:00,17.336,17.336,17.237,17.283,400000.0
2008-07-28 10:12:00,17.302,17.422,17.259,17.387,500000.0
2008-07-28 10:13:00,17.276,17.353,17.214,17.353,750000.0
2008-07-28 10:14:00,17.293,17.371,17.268,17.371,400000.0
2008-07-28 10:15:00,17.282,17.397,17.269,17.388,500000.0
2008-07-28 10:16:00,17.372,17.379,17.241,17.371,500000.0
2008-07-28 10:17:00,17.301,17.378,17.276,17.305,350000.0
2008-07-28 10:18:00,17.294,17.382,17.211,17.316,550000.0
2008-07-28 10:19:00,17.378,17.381,17.215,17.359,450000.0
2008-07-28 10:20:00,17.269,17.34,17.243,17.251,550000.0
2008-07-28 10:21:00,17.368,17.376,17.247,17.376,500000.0
2008-07-28 10:22:00,17.352,17.371,17.267,17.347,400000.0
2008-07-28 10:23:00,17.349,17.351,17.24,17.247,550000.0
2008-07-28 10:24:00,17.241,17.381,17.221,17.337,550000.0
2008-07-28 10:25:00,17.39,17.414,17.281,17.36,550000.0
2008-07-28 10:26:00,17.331,17.375,17.261,17.261,350000.0
2008-07-28 10:27:00,17.379,17.404,17.286,17.358,450000.0
2008-07-28 10:28:00,17.33,17.426,17.264,17.264,500000.0
2008-07-28 10:29:00,17.354,17.391,17.238,17.352,500000.0
2008-07-28 10:30:00,17.318,17.368,17.302,17.302,350000.0
2008-07-28 10:31:00,17.3,17.45,17.291,17.39,450000.0
2008-07-28 10:32:00,17.402,17.402,17.25,17.284,400000.0
2008-07-28 10:33:00,17.377,17.394,17.28,17.37,550000.0
2008-07-28 10:34:00,17.398,17.421,17.283,17.32,700000.0
2008-07-28 10:35:00,17.382,17.402,17.284,17.402,350000.0
2008-07-28 10:36:00,17.265,17.393,17.241,17.393,450000.0
2008-07-28 10:37:00,17.366,17.422,17.306,17.383,550000.0
2008-07-28 10:38:00,17.324,17.433,17.319,17.327,400000.0
2008-07-28 10:39:00,17.325,17.413,17.291,17.291,550000.0
2008-07-28 10:40:00,17.307,17.399,17.261,17.298,400000.0
2008-07-28 10:41:00,17.401,17.401,17.279,17.355,350000.0
2008-07-28 10:42:00,17.393,17.393,17.257,17.332,550000.0
2008-07-28 10:43:00,17.364,17.391,17.278,17.359,550000.0
2008-07-28 10:44:00,17.408,17.408,17.329,17.35,350000.0
2008-07-28 10:45:00,17.255,17.391,17.255,17.362,350000.0
2008-07-28 10:46:00,17.288,17.397,17.288,17.317,550000.0
2008-07-28 10:47:00,17.383,17.417,17.284,17.314,450000.0
2008-07-28 10:48:00,17.382,17.394,17.309,17.378,450000.0
2008-07-28 10:49:00,17.367,17.42,17.296,17.391,500000.0
2008-07-28 10:50:00,17.401,17.447,17.319,17.319,450000.0
2008-07-28 10:51:00,17.403,17.411,17.327,17.37,550000.0
2008-07-28 10:52:00,17.402,17.408,17.264,17.323,350000.0
2008-07-28 10:53:00,17.319,17.425,17.319,17.331,350000.0
2008-07-28 10:54:00,17.384,17.384,17.28,17.31,550000.0
2008-07-28 10:55:00,17.404,17.456,17.36,17.36,400000.0
2008-07-28 10:56:00,17.376,17.416,17.373,17.411,450000.0
2008-07-28 10:57:00,17.299,17.403,17.277,17.376,350000.0
2008-07-28 10:58:00,17.41,17.428,17.309,17.402,350000.0
2008-07-28 10:59:00,17.361,17.383,17.24,17.24,450000.0
2008-07-28 11:00:00,17.346,17.441,17.298,17.312,350000.0
2008-07-28 11:01:00,17.285,17.381,17.245,17.377,550000.0
2008-07-28 11:02:00,17.332,17.427,17.293,17.389,350000.0
2008-07-28 11:03:00,17.334,17.436,17.322,17.419,550000.0
2008-07-28 11:04:00,17.383,17.383,17.284,17.338,600000.0
2008-07-28 11:05:00,17.408,17.416,17.265,17.303,550000.0
2008-07-28 11:06:00,17.351,17.447,17.303,17.344,550000.0
2008-07-28 11:08:00,17.38,17.404,17.301,17.333,400000.0
2008-07-28 11:09:00,17.401,17.401,17.289,17.377,500000.0
2008-07-28 11:10:00,17.291,17.395,17.261,17.261,400000.0
2008-07-28 11:11:00,17.38,17.401,17.274,17.375,350000.0
2008-07-28 11:12:00,17.303,17.406,17.278,17.406,500000.0
2008-07-28 11:13:00,17.361,17.439,17.309,17.424,500000.0
2008-07-28 11:14:00,17.293,17.417,17.275,17.333,550000.0
2008-07-28 11:15:00,17.295,17.383,17.266,17.266,350000.0
2008-07-28 11:16:00,17.328,17.435,17.29,17.29,350000.0
2008-07-28 11:17:00,17.273,17.396,17.273,17.375,500000.0
2008-07-28 11:18:00,17.302,17.4,17.28,17.383,550000.0
2008-07-28 11:19:00,17.299,17.413,17.266,17.413,550000.0
2008-07-28 11:20:00,17.336,17.419,17.284,17.284,400000.0
2008-07-28 11:21:00,17.292,17.398,17.274,17.398,550000.0
2008-07-28 11:22:00,17.344,17.426,17.321,17.321,350000.0
2008-07-28 11:23:00,17.369,17.451,17.32,17.331,500000.0
2008-07-28 11:24:00,17.311,17.411,17.303,17.308,450000.0
2008-07-28 11:25:00,17.318,17.427,17.306,17.424,400000.0
2008-07-28 11:26:00,17.335,17.419,17.285,17.41,400000.0
2008-07-28 11:27:00,17.303,17.406,17.303,17.406,500000.0
2008-07-28 11:28:00,17.299,17.378,17.281,17.371,350000.0
2008-07-28 11:29:00,17.308,17.382,17.281,17.374,500000.0
2008-07-28 11:30:00,17.368,17.385,17.282,17.323,450000.0
2008-07-28 11:33:00,17.324,17.399,17.321,17.328,500000.0
2008-07-28 11:34:00,17.337,17.402,17.254,17.402,450000.0
2008-07-28 11:35:00,17.3,17.414,17.3,17.342,350000.0
2008-07-28 11:36:00,17.387,17.424,17.268,17.268,550000.0
2008-07-28 11:37:00,17.354,17.412,17.308,17.364,350000.0
2008-07-28 11:38:00,17.315,17.426,17.277,17.292,500000.0
2008-07-28 11:40:00,17.357,17.426,17.325,17.325,550000.0
2008-07-28 11:41:00,17.343,17.424,17.328,17.378,350000.0
2008-07-28 11:43:00,17.412,17.424,17.316,17.424,350000.0
2008-07-28 11:44:00,17.305,17.437,17.305,17.353,500000.0
2008-07-28 11:45:00,17.413,17.413,17.302,17.336,400000.0
2008-07-28 11:46:00,17.377,17.401,17.281,17.306,400000.0
2008-07-28 11:48:00,17.377,17.41,17.318,17.393,400000.0
2008-07-28 11:49:00,17.368,17.384,17.271,17.326,350000.0
2008-07-28 11:50:00,17.338,17.404,17.284,17.404,350000.0
2008-07-28 11:51:00,17.329,17.441,17.329,17.379,550000.0
2008-07-28 11:52:00,17.258,17.402,17.258,17.37,500000.0
2008-07-28 11:53:00,17.362,17.407,17.244,17.407,500000.0
2008-07-28 11:54:00,17.404,17.404,17.263,17.316,400000.0
2008-07-28 11:55:00,17.364,17.423,17.308,17.423,350000.0
2008-07-28 11:56:00,17.347,17.41,17.332,17.337,350000.0
2008-07-28 11:57:00,17.366,17.419,17.307,17.411,550000.0
2008-07-28 11:58:00,17.304,17.41,17.282,17.41,350000.0
2008-07-28 12:00:00,17.388,17.408,17.287,17.408,550000.0
2008-07-28 12:01:00,17.37,17.409,17.278,17.299,750000.0
2008-07-28 12:02:00,17.39,17.39,17.317,17.343,350000.0
2008-07-28 12:03:00,17.333,17.419,17.314,17.354,550000.0
2008-07-28 12:04:00,17.342,17.403,17.287,17.323,400000.0
2008-07-28 12:05:00,17.409,17.423,17.312,17.312,350000.0
2008-07-28 12:06:00,17.329,17.434,17.329,17.354,450000.0
2008-07-28 12:07:00,17.354,17.415,17.297,17.396,450000.0
2008-07-28 12:08:00,17.429,17.438,17.315,17.438,450000.0
2008-07-28 12:09:00,17.335,17.415,17.324,17.355,350000.0
2008-07-28 12:10:00,17.406,17.429,17.33,17.378,400000.0
2008-07-28 12:11:00,17.328,17.428,17.316,17.316,550000.0
2008-07-28 12:12:00,17.28,17.418,17.28,17.298,350000.0
2008-07-28 12:13:00,17.399,17.439,17.31,17.439,500000.0
2008-07-28 12:14:00,17.364,17.435,17.322,17.435,350000.0
2008-07-28 12:15:00,17.403,17.463,17.331,17.331,450000.0
2008-07-28 12:16:00,17.316,17.399,17.291,17.291,350000.0
2008-07-28 12:17:00,17.434,17.435,17.323,17.398,400000.0
2008-07-28 12:18:00,17.384,17.425,17.32,17.421,450000.0
2008-07-28 12:20:00,17.305,17.456,17.305,17.335,550000.0
2008-07-28 12:21:00,17.392,17.392,17.312,17.391,350000.0
2008-07-28 12:22:00,17.368,17.458,17.31,17.395,550000.0
2008-07-28 12:24:00,17.398,17.417,17.283,17.394,600000.0
2008-07-28 12:25:00,17.418,17.421,17.316,17.316,350000.0
2008-07-28 12:26:00,17.41,17.431,17.296,17.304,350000.0
2008-07-28 12:27:00,17.392,17.414,17.295,17.392,350000.0
2008-07-28 12:28:00,17.335,17.447,17.322,17.322,550000.0
2008-07-28 12:29:00,17.345,17.43,17.323,17.323,350000.0
2008-07-28 12:30:00,17.363,17.462,17.308,17.397,500000.0
2008-07-28 12:31:00,17.309,17.446,17.309,17.411,450000.0
2008-07-28 12:32:00,17.388,17.44,17.355,17.419,400000.0
2008-07-28 12:33:00,17.354,17.495,17.354,17.431,550000.0
2008-07-28 12:34:00,17.349,17.433,17.349,17.385,350000.0
2008-07-28 12:35:00,17.413,17.456,17.302,17.382,500000.0
2008-07-28 12:36:00,17.423,17.434,17.366,17.434,350000.0
2008-07-28 12:37:00,17.452,17.452,17.404,17.452,400000.0
2008-07-28 12:38:00,17.341,17.445,17.339,17.339,350000.0
2008-07-28 12:39:00,17.325,17.456,17.325,17.331,550000.0
2008-07-28 12:40:00,17.444,17.444,17.315,17.364,350000.0
2008-07-28 12:41:00,17.44,17.44,17.308,17.389,400000.0
2008-07-28 12:42:00,17.339,17.439,17.318,17.414,550000.0
2008-07-28 12:43:00,17.394,17.423,17.331,17.393,500000.0
2008-07-28 12:44:00,17.37,17.419,17.354,17.396,350000.0
2008-07-28 12:45:00,17.365,17.395,17.252,17.395,400000.0
2008-07-28 12:46:00,17.347,17.359,17.313,17.313,350000.0
2008-07-28 12:47:00,17.33,17.443,17.324,17.405,500000.0
2008-07-28 12:48:00,17.296,17.428,17.296,17.364,400000.0
2008-07-28 12:49:00,17.319,17.389,17.289,17.326,500000.0
2008-07-28 12:50:00,17.363,17.481,17.329,17.359,450000.0
2008-07-28 12:51:00,17.396,17.474,17.349,17.349,350000.0
2008-07-28 12:52:00,17.382,17.466,17.354,17.415,500000.0
2008-07-28 12:53:00,17.319,17.42,17.319,17.412,500000.0
2008-07-28 12:54:00,17.389,17.468,17.348,17.379,550000.0
2008-07-28 12:55:00,17.378,17.413,17.331,17.37,350000.0
2008-07-28 12:56:00,17.376,17.473,17.376,17.392,500000.0
2008-07-28 12:57:00,17.425,17.445,17.311,17.418,400000.0
2008-07-28 12:58:00,17.455,17.455,17.352,17.454,450000.0
2008-07-28 12:59:00,17.423,17.438,17.282,17.342,350000.0
2008-07-28 13:00:00,17.455,17.456,17.39,17.433,350000.0
2008-07-28 13:01:00,17.427,17.456,17.333,17.41,450000.0
2008-07-28 13:02:00,17.347,17.447,17.326,17.374,400000.0
2008-07-28 13:03:00,17.41,17.459,17.393,17.453,450000.0
2008-07-28 13:04:00,17.439,17.447,17.332,17.447,400000.0
2008-07-28 13:05:00,17.348,17.491,17.348,17.442,550000.0
2008-07-28 13:06:00,17.455,17.455,17.297,17.394,450000.0
2008-07-28 13:07:00,17.336,17.416,17.323,17.363,500000.0
2008-07-28 13:08:00,17.349,17.433,17.321,17.321,400000.0
2008-07-28 13:09:00,17.379,17.447,17.308,17.447,500000.0
2008-07-28 13:10:00,17.379,17.453,17.332,17.401,400000.0
2008-07-28 13:11:00,17.325,17.416,17.325,17.388,400000.0
2008-07-28 13:12:00,17.425,17.451,17.328,17.328,550000.0
2008-07-28 13:13:00,17.35,17.404,17.281,17.404,450000.0
2008-07-28 13:14:00,17.342,17.385,17.314,17.358,400000.0
2008-07-28 13:15:00,17.375,17.428,17.279,17.279,350000.0
2008-07-28 13:16:00,17.402,17.406,17.304,17.406,350000.0
2008-07-28 13:17:00,17.3,17.37,17.288,17.362,500000.0
2008-07-28 13:18:00,17.389,17.405,17.327,17.381,350000.0
2008-07-28 13:19:00,17.379,17.379,17.235,17.275,400000.0
2008-07-28 13:20:00,17.309,17.362,17.275,17.331,500000.0
2008-07-28 13:21:00,17.319,17.426,17.29,17.41,500000.0
2008-07-28 13:22:00,17.404,17.404,17.306,17.314,400000.0
2008-07-28 13:23:00,17.358,17.411,17.298,17.402,400000.0
2008-07-28 13:24:00,17.391,17.391,17.27,17.346,350000.0
2008-07-28 13:25:00,17.381,17.391,17.301,17.391,350000.0
2008-07-28 13:26:00,17.301,17.44,17.295,17.349,650000.0
2008-07-28 13:27:00,17.342,17.37,17.254,17.254,550000.0
2008-07-28 13:28:00,17.315,17.391,17.251,17.391,400000.0
2008-07-28 13:29:00,17.266,17.407,17.253,17.363,350000.0
2008-07-28 13:30:00,17.293,17.395,17.293,17.302,550000.0
2008-07-28 13:31:00,17.272,17.387,17.216,17.387,450000.0
2008-07-28 13:32:00,17.286,17.385,17.253,17.283,550000.0
2008-07-28 13:33:00,17.366,17.395,17.272,17.387,500000.0
2008-07-28 13:34:00,17.259,17.402,17.236,17.27,350000.0
2008-07-28 13:35:00,17.344,17.366,17.262,17.346,400000.0
2008-07-28 13:36:00,17.315,17.386,17.247,17.345,450000.0
2008-07-28 13:37:00,17.364,17.375,17.289,17.375,400000.0
2008-07-28 13:38:00,17.326,17.388,17.277,17.388,400000.0
2008-07-28 13:39:00,17.355,17.394,17.28,17.366,500000.0
2008-07-28 13:40:00,17.285,17.475,17.285,17.422,700000.0
2008-07-28 13:41:00,17.314,17.344,17.261,17.31,400000.0
2008-07-28 13:42:00,17.327,17.374,17.248,17.278,400000.0
2008-07-28 13:43:00,17.343,17.365,17.242,17.364,500000.0
2008-07-28 13:44:00,17.264,17.336,17.211,17.312,350000.0
2008-07-28 13:45:00,17.273,17.342,17.252,17.252,350000.0
2008-07-28 13:46:00,17.234,17.351,17.225,17.225,450000.0
2008-07-28 13:47:00,17.243,17.269,17.198,17.198,350000.0
2008-07-28 13:48:00,17.23,17.312,17.188,17.312,500000.0
2008-07-28 13:49:00,17.333,17.335,17.202,17.268,400000.0
2008-07-28 13:50:00,17.219,17.309,17.182,17.309,400000.0
2008-07-28 13:51:00,17.291,17.343,17.187,17.248,400000.0
2008-07-28 13:52:00,17.32,17.32,17.197,17.295,350000.0
2008-07-28 13:53:00,17.229,17.33,17.229,17.248,450000.0
2008-07-28 13:54:00,17.318,17.318,17.167,17.315,400000.0
2008-07-28 13:55:00,17.296,17.304,17.2,17.304,400000.0
2008-07-28 13:56:00,17.312,17.315,17.236,17.238,350000.0
2008-07-28 13:57:00,17.257,17.326,17.214,17.214,400000.0
2008-07-28 13:58:00,17.32,17.33,17.237,17.33,400000.0
2008-07-28 13:59:00,17.306,17.328,17.201,17.233,450000.0
2008-07-28 14:00:00,17.319,17.324,17.202,17.324,350000.0
2008-07-28 14:01:00,17.24,17.294,17.195,17.216,550000.0
2008-07-28 14:02:00,17.259,17.324,17.177,17.324,400000.0
2008-07-28 14:03:00,17.332,17.354,17.241,17.279,400000.0
2008-07-28 14:04:00,17.257,17.383,17.257,17.361,350000.0
2008-07-28 14:05:00,17.32,17.373,17.212,17.27,400000.0
2008-07-28 14:06:00,17.33,17.366,17.268,17.359,400000.0
2008-07-28 14:07:00,17.229,17.319,17.229,17.301,400000.0
2008-07-28 14:08:00,17.211,17.333,17.211,17.235,350000.0
2008-07-28 14:09:00,17.183,17.342,17.183,17.233,550000.0
2008-07-28 14:10:00,17.214,17.314,17.208,17.239,350000.0
2008-07-28 14:11:00,17.31,17.329,17.277,17.329,350000.0
2008-07-28 14:12:00,17.308,17.328,17.244,17.328,400000.0
2008-07-28 14:13:00,17.299,17.315,17.196,17.277,350000.0
2008-07-28 14:14:00,17.288,17.315,17.182,17.218,350000.0
2008-07-28 14:15:00,17.219,17.329,17.207,17.219,450000.0
2008-07-28 14:16:00,17.227,17.329,17.188,17.329,750000.0
2008-07-28 14:17:00,17.212,17.303,17.198,17.234,350000.0
2008-07-28 14:18:00,17.214,17.316,17.209,17.219,400000.0
2008-07-28 14:19:00,17.297,17.336,17.207,17.328,500000.0
2008-07-28 14:20:00,17.234,17.356,17.232,17.232,600000.0
2008-07-28 14:21:00,17.314,17.319,17.15,17.15,350000.0
2008-07-28 14:22:00,17.21,17.341,17.21,17.264,400000.0
2008-07-28 14:23:00,17.321,17.362,17.245,17.245,650000.0
2008-07-28 14:24:00,17.314,17.314,17.217,17.239,550000.0
2008-07-28 14:25:00,17.3,17.3,17.159,17.164,700000.0
2008-07-28 14:26:00,17.258,17.325,17.208,17.244,350000.0
2008-07-28 14:27:00,17.289,17.31,17.239,17.309,400000.0
2008-07-28 14:28:00,17.275,17.338,17.172,17.308,550000.0
2008-07-28 14:29:00,17.309,17.333,17.226,17.229,450000.0
2008-07-28 14:30:00,17.31,17.317,17.187,17.312,400000.0
2008-07-28 14:31:00,17.216,17.329,17.216,17.298,400000.0
2008-07-28 14:32:00,17.211,17.305,17.196,17.196,500000.0
2008-07-28 14:33:00,17.266,17.313,17.251,17.313,400000.0
2008-07-28 14:34:00,17.286,17.319,17.198,17.203,450000.0
2008-07-28 14:35:00,17.304,17.304,17.208,17.21,350000.0
2008-07-28 14:36:00,17.228,17.33,17.205,17.302,450000.0
2008-07-28 14:37:00,17.244,17.338,17.201,17.201,550000.0
2008-07-28 14:38:00,17.294,17.303,17.187,17.237,400000.0
2008-07-28 14:39:00,17.228,17.37,17.206,17.293,800000.0
2008-07-28 14:40:00,17.241,17.362,17.222,17.338,700000.0
2008-07-28 14:41:00,17.263,17.339,17.221,17.339,350000.0
2008-07-28 14:42:00,17.33,17.33,17.174,17.264,450000.0
2008-07-28 14:43:00,17.314,17.346,17.22,17.346,500000.0
2008-07-28 14:44:00,17.242,17.303,17.208,17.303,450000.0
2008-07-28 14:45:00,17.317,17.354,17.21,17.21,400000.0
2008-07-28 14:46:00,17.34,17.355,17.199,17.239,550000.0
2008-07-28 14:47:00,17.311,17.348,17.223,17.322,350000.0
2008-07-28 14:48:00,17.291,17.343,17.24,17.317,400000.0
2008-07-28 14:49:00,17.327,17.327,17.154,17.196,500000.0
2008-07-28 14:50:00,17.25,17.366,17.23,17.314,400000.0
2008-07-28 14:51:00,17.309,17.317,17.202,17.267,350000.0
2008-07-28 14:52:00,17.305,17.305,17.217,17.233,450000.0
2008-07-28 14:53:00,17.236,17.33,17.189,17.29,450000.0
2008-07-28 14:54:00,17.297,17.347,17.198,17.237,400000.0
2008-07-28 14:55:00,17.275,17.294,17.177,17.177,450000.0
2008-07-28 14:56:00,17.3,17.31,17.199,17.251,350000.0
2008-07-28 14:57:00,17.297,17.332,17.24,17.332,500000.0
2008-07-28 14:58:00,17.305,17.311,17.207,17.309,400000.0
2008-07-28 14:59:00,17.266,17.319,17.178,17.178,550000.0
2008-07-28 15:00:00,17.244,17.321,17.208,17.208,350000.0
2008-07-28 15:01:00,17.329,17.329,17.187,17.225,400000.0
2008-07-28 15:02:00,17.275,17.311,17.212,17.271,400000.0
2008-07-28 15:03:00,17.328,17.338,17.207,17.318,450000.0
2008-07-28 15:04:00,17.249,17.31,17.179,17.278,400000.0
2008-07-28 15:05:00,17.282,17.298,17.186,17.223,400000.0
2008-07-28 15:06:00,17.304,17.304,17.156,17.168,400000.0
2008-07-28 15:07:00,17.17,17.305,17.152,17.263,350000.0
2008-07-28 15:08:00,17.167,17.303,17.167,17.23,450000.0
2008-07-28 15:09:00,17.309,17.341,17.202,17.208,450000.0
2008-07-28 15:10:00,17.233,17.318,17.177,17.227,400000.0
2008-07-28 15:11:00,17.191,17.29,17.175,17.263,500000.0
2008-07-28 15:12:00,17.24,17.311,17.219,17.311,350000.0
2008-07-28 15:13:00,17.263,17.389,17.247,17.247,400000.0
2008-07-28 15:14:00,17.191,17.312,17.155,17.183,400000.0
2008-07-28 15:15:00,17.245,17.311,17.189,17.246,350000.0
2008-07-28 15:16:00,17.226,17.348,17.226,17.322,350000.0
2008-07-28 15:17:00,17.223,17.376,17.223,17.338,500000.0
2008-07-28 15:18:00,17.309,17.314,17.214,17.314,450000.0
2008-07-28 15:19:00,17.264,17.365,17.207,17.218,450000.0
2008-07-28 15:20:00,17.293,17.337,17.239,17.257,550000.0
2008-07-28 15:21:00,17.367,17.367,17.25,17.269,400000.0
2008-07-28 15:22:00,17.339,17.38,17.27,17.373,400000.0
2008-07-28 15:23:00,17.326,17.378,17.252,17.355,550000.0
2008-07-28 15:24:00,17.35,17.398,17.284,17.329,550000.0
2008-07-28 15:25:00,17.362,17.362,17.239,17.337,350000.0
2008-07-28 15:26:00,17.309,17.351,17.223,17.223,450000.0
2008-07-28 15:27:00,17.312,17.395,17.24,17.24,450000.0
2008-07-28 15:28:00,17.336,17.343,17.287,17.313,350000.0
2008-07-28 15:29:00,17.355,17.355,17.242,17.252,400000.0
2008-07-28 15:30:00,17.289,17.373,17.232,17.294,400000.0
2008-07-28 15:31:00,17.25,17.347,17.222,17.225,350000.0
2008-07-28 15:32:00,17.363,17.363,17.187,17.291,500000.0
2008-07-28 15:33:00,17.276,17.329,17.205,17.275,550000.0
2008-07-28 15:34:00,17.254,17.34,17.251,17.34,450000.0
2008-07-28 15:35:00,17.319,17.35,17.211,17.279,500000.0
2008-07-28 15:36:00,17.305,17.35,17.242,17.35,550000.0
2008-07-28 15:37:00,17.291,17.318,17.217,17.288,450000.0
2008-07-28 15:38:00,17.239,17.341,17.225,17.235,450000.0
2008-07-28 15:39:00,17.252,17.311,17.235,17.31,350000.0
2008-07-28 15:40:00,17.192,17.278,17.169,17.235,550000.0
2008-07-28 15:41:00,17.267,17.321,17.185,17.212,350000.0
2008-07-28 15:42:00,17.21,17.291,17.155,17.291,400000.0
2008-07-28 15:43:00,17.252,17.275,17.162,17.237,450000.0
2008-07-28 15:44:00,17.288,17.333,17.224,17.314,350000.0
2008-07-28 15:45:00,17.227,17.323,17.204,17.253,450000.0
2008-07-28 15:46:00,17.321,17.33,17.202,17.33,350000.0
2008-07-28 15:47:00,17.298,17.347,17.202,17.207,550000.0
2008-07-28 15:48:00,17.222,17.289,17.181,17.195,350000.0
2008-07-28 15:49:00,17.298,17.319,17.25,17.314,350000.0
2008-07-28 15:50:00,17.327,17.327,17.208,17.231,550000.0
2008-07-28 15:51:00,17.169,17.274,17.138,17.274,500000.0
2008-07-28 15:52:00,17.171,17.298,17.155,17.155,350000.0
2008-07-28 15:53:00,17.193,17.283,17.157,17.237,400000.0
2008-07-28 15:54:00,17.231,17.271,17.145,17.225,450000.0
2008-07-28 15:55:00,17.172,17.315,17.132,17.3,550000.0
2008-07-28 15:56:00,17.311,17.313,17.176,17.176,450000.0
2008-07-28 15:57:00,17.218,17.299,17.186,17.299,500000.0
2008-07-28 15:58:00,17.281,17.294,17.162,17.294,500000.0
2008-07-28 15:59:00,17.287,17.287,17.186,17.196,450000.0
2008-07-28 16:00:00,17.162,17.292,17.162,17.256,550000.0
2008-07-28 16:01:00,17.233,17.266,17.185,17.249,450000.0
2008-07-28 16:02:00,17.119,17.281,17.119,17.204,550000.0
2008-07-28 16:03:00,17.21,17.259,17.128,17.128,400000.0
2008-07-28 16:04:00,17.135,17.27,17.135,17.27,400000.0
2008-07-28 16:05:00,17.241,17.285,17.149,17.149,650000.0
2008-07-28 16:06:00,17.144,17.246,17.144,17.173,500000.0
2008-07-28 16:07:00,17.256,17.256,17.151,17.151,500000.0
2008-07-28 16:08:00,17.116,17.241,17.116,17.182,450000.0
2008-07-28 16:09:00,17.145,17.253,17.121,17.246,350000.0
2008-07-28 16:10:00,17.219,17.259,17.104,17.19,400000.0
2008-07-28 16:11:00,17.105,17.199,17.096,17.141,550000.0
2008-07-28 16:12:00,17.125,17.228,17.118,17.218,400000.0
2008-07-28 16:13:00,17.135,17.203,17.105,17.156,350000.0
2008-07-28 16:14:00,17.204,17.248,17.142,17.172,350000.0
2008-07-28 16:15:00,17.206,17.263,17.11,17.212,550000.0
2008-07-28 16:16:00,17.196,17.265,17.147,17.229,550000.0
2008-07-28 16:17:00,17.232,17.265,17.143,17.143,350000.0
2008-07-28 16:18:00,17.245,17.304,17.13,17.267,400000.0
2008-07-28 16:19:00,17.175,17.285,17.175,17.278,500000.0
2008-07-28 16:20:00,17.274,17.301,17.161,17.301,550000.0
2008-07-28 16:21:00,17.2,17.311,17.189,17.189,400000.0
2008-07-28 16:22:00,17.261,17.27,17.171,17.226,450000.0
2008-07-28 16:23:00,17.214,17.295,17.162,17.162,400000.0
2008-07-28 16:24:00,17.275,17.307,17.209,17.275,400000.0
2008-07-28 16:25:00,17.286,17.302,17.177,17.237,450000.0
2008-07-28 16:26:00,17.282,17.34,17.179,17.179,550000.0
2008-07-28 16:27:00,17.289,17.338,17.204,17.338,650000.0
2008-07-28 16:28:00,17.304,17.313,17.196,17.291,550000.0
2008-07-28 16:29:00,17.25,17.33,17.21,17.238,400000.0
2008-07-28 16:30:00,17.341,17.344,17.218,17.231,600000.0
2008-07-28 16:31:00,17.327,17.339,17.188,17.201,500000.0
2008-07-28 16:32:00,17.308,17.34,17.204,17.329,450000.0
2008-07-28 16:33:00,17.243,17.354,17.23,17.247,550000.0
2008-07-28 16:34:00,17.326,17.326,17.209,17.209,350000.0
2008-07-28 16:35:00,17.204,17.275,17.181,17.221,400000.0
2008-07-28 16:36:00,17.29,17.318,17.206,17.21,400000.0
2008-07-28 16:37:00,17.271,17.271,17.177,17.209,500000.0
2008-07-28 16:38:00,17.172,17.286,17.172,17.183,450000.0
2008-07-28 16:39:00,17.329,17.331,17.249,17.331,500000.0
2008-07-28 16:40:00,17.253,17.326,17.221,17.271,450000.0
2008-07-28 16:41:00,17.254,17.351,17.213,17.31,400000.0
2008-07-28 16:42:00,17.322,17.349,17.199,17.349,700000.0
2008-07-28 16:43:00,17.337,17.353,17.206,17.33,550000.0
2008-07-28 16:44:00,17.341,17.362,17.253,17.337,550000.0
2008-07-28 16:45:00,17.235,17.337,17.209,17.337,350000.0
2008-07-28 16:46:00,17.343,17.389,17.301,17.333,500000.0
2008-07-28 16:47:00,17.253,17.354,17.21,17.25,600000.0
2008-07-28 16:48:00,17.348,17.348,17.21,17.251,400000.0
2008-07-28 16:49:00,17.316,17.379,17.239,17.239,450000.0
2008-07-28 16:50:00,17.356,17.368,17.239,17.363,500000.0
2008-07-28 16:51:00,17.301,17.323,17.158,17.228,500000.0
2008-07-28 16:52:00,17.213,17.35,17.213,17.311,400000.0
2008-07-28 16:53:00,17.307,17.318,17.209,17.247,400000.0
2008-07-28 16:54:00,17.303,17.315,17.21,17.282,400000.0
2008-07-28 16:55:00,17.336,17.349,17.211,17.339,500000.0
2008-07-28 16:56:00,17.239,17.319,17.216,17.22,400000.0
2008-07-28 16:57:00,17.278,17.342,17.202,17.333,350000.0
2008-07-28 16:58:00,17.376,17.376,17.235,17.29,450000.0
2008-07-28 16:59:00,17.268,17.362,17.25,17.264,400000.0
2008-07-28 17:00:00,17.271,17.361,17.226,17.34,350000.0
2008-07-28 17:01:00,17.343,17.343,17.218,17.294,450000.0
2008-07-28 17:02:00,17.247,17.333,17.247,17.288,400000.0
2008-07-28 17:03:00,17.282,17.337,17.215,17.268,450000.0
2008-07-28 17:04:00,17.27,17.384,17.256,17.318,350000.0
2008-07-28 17:05:00,17.367,17.367,17.216,17.321,400000.0
2008-07-28 17:06:00,17.387,17.387,17.288,17.382,350000.0
2008-07-28 17:07:00,17.315,17.416,17.284,17.284,550000.0
2008-07-28 17:08:00,17.4,17.4,17.278,17.302,350000.0
2008-07-28 17:09:00,17.272,17.384,17.215,17.378,450000.0
2008-07-28 17:10:00,17.322,17.346,17.228,17.286,500000.0
2008-07-28 17:11:00,17.269,17.4,17.269,17.301,550000.0
2008-07-28 17:12:00,17.284,17.374,17.284,17.353,400000.0
2008-07-28 17:13:00,17.264,17.385,17.264,17.271,600000.0
2008-07-28 17:14:00,17.307,17.325,17.263,17.263,350000.0
2008-07-28 17:15:00,17.324,17.388,17.273,17.273,350000.0
2008-07-28 17:16:00,17.399,17.407,17.303,17.367,450000.0
2008-07-28 17:17:00,17.327,17.405,17.273,17.322,400000.0
2008-07-28 17:18:00,17.3,17.405,17.262,17.387,400000.0
2008-07-28 17:19:00,17.335,17.379,17.239,17.295,550000.0
2008-07-28 17:20:00,17.388,17.389,17.254,17.273,350000.0
2008-07-28 17:21:00,17.353,17.389,17.261,17.377,550000.0
2008-07-28 17:22:00,17.376,17.397,17.274,17.295,400000.0
2008-07-28 17:23:00,17.399,17.404,17.277,17.404,400000.0
2008-07-28 17:24:00,17.26,17.367,17.26,17.341,450000.0
2008-07-28 17:25:00,17.333,17.405,17.279,17.327,450000.0
2008-07-28 17:26:00,17.298,17.391,17.284,17.284,450000.0
2008-07-28 17:27:00,17.404,17.404,17.263,17.349,650000.0
2008-07-28 17:28:00,17.334,17.445,17.29,17.411,550000.0
2008-07-28 17:29:00,17.285,17.381,17.268,17.381,400000.0
2008-07-28 17:30:00,17.261,17.398,17.261,17.356,350000.0
2008-07-28 17:31:00,17.31,17.362,17.234,17.323,600000.0
2008-07-28 17:32:00,17.27,17.372,17.261,17.32,400000.0
2008-07-28 17:33:00,17.355,17.355,17.198,17.244,350000.0
2008-07-28 17:34:00,17.244,17.339,17.226,17.339,500000.0
2008-07-28 17:35:00,17.373,17.373,17.249,17.29,500000.0
2008-07-28 17:36:00,17.361,17.361,17.197,17.346,400000.0
2008-07-28 17:37:00,17.375,17.375,17.268,17.335,500000.0
2008-07-28 17:38:00,17.315,17.362,17.248,17.324,350000.0
2008-07-28 17:39:00,17.336,17.338,17.242,17.259,350000.0
2008-07-28 17:40:00,17.379,17.379,17.272,17.363,550000.0
2008-07-28 17:41:00,17.295,17.373,17.222,17.332,550000.0
2008-07-28 17:42:00,17.203,17.338,17.203,17.338,500000.0
2008-07-28 17:43:00,17.235,17.337,17.228,17.271,550000.0
2008-07-28 17:44:00,17.275,17.357,17.228,17.273,350000.0
2008-07-28 17:45:00,17.265,17.34,17.237,17.256,550000.0
2008-07-28 17:46:00,17.274,17.329,17.221,17.241,350000.0
2008-07-28 17:47:00,17.239,17.333,17.203,17.333,550000.0
2008-07-28 17:48:00,17.359,17.381,17.288,17.381,400000.0
2008-07-28 17:49:00,17.219,17.334,17.195,17.322,650000.0
2008-07-28 17:50:00,17.287,17.361,17.26,17.332,350000.0
2008-07-28 17:51:00,17.314,17.387,17.288,17.367,550000.0
2008-07-28 17:52:00,17.368,17.4,17.319,17.4,400000.0
2008-07-28 17:53:00,17.326,17.357,17.292,17.292,500000.0
2008-07-28 17:54:00,17.316,17.391,17.291,17.332,350000.0
2008-07-28 17:55:00,17.357,17.396,17.313,17.341,550000.0
2008-07-28 17:56:00,17.289,17.399,17.281,17.35,500000.0
2008-07-28 17:57:00,17.397,17.401,17.294,17.401,450000.0
2008-07-28 17:58:00,17.317,17.399,17.286,17.287,350000.0
2008-07-28 17:59:00,17.254,17.372,17.25,17.372,350000.0
2008-07-28 18:00:00,17.336,17.384,17.245,17.245,400000.0
2008-07-28 18:01:00,17.26,17.32,17.244,17.254,400000.0
2008-07-28 18:02:00,17.296,17.344,17.221,17.259,450000.0
2008-07-28 18:03:00,17.288,17.306,17.203,17.265,450000.0
2008-07-28 18:04:00,17.32,17.32,17.209,17.209,450000.0
2008-07-28 18:05:00,17.286,17.316,17.176,17.222,750000.0
2008-07-28 18:06:00,17.303,17.325,17.224,17.314,300000.0
2008-07-28 18:07:00,17.325,17.397,17.225,17.335,400000.0
2008-07-28 18:08:00,17.296,17.321,17.198,17.296,400000.0
2008-07-28 18:09:00,17.259,17.334,17.194,17.263,350000.0
2008-07-28 18:10:00,17.298,17.332,17.228,17.332,400000.0
2008-07-28 18:11:00,17.223,17.302,17.167,17.286,450000.0
2008-07-28 18:12:00,17.332,17.332,17.206,17.299,400000.0
2008-07-28 18:13:00,17.254,17.353,17.227,17.352,450000.0
2008-07-28 18:14:00,17.311,17.343,17.217,17.314,350000.0
2008-07-28 18:15:00,17.35,17.35,17.232,17.232,450000.0
2008-07-28 18:16:00,17.333,17.344,17.228,17.28,550000.0
2008-07-28 18:17:00,17.325,17.331,17.235,17.235,450000.0
2008-07-28 18:18:00,17.202,17.313,17.202,17.25,450000.0
2008-07-28 18:19:00,17.344,17.344,17.225,17.323,500000.0
2008-07-28 18:20:00,17.232,17.345,17.232,17.275,550000.0
2008-07-28 18:21:00,17.272,17.315,17.207,17.259,550000.0
2008-07-28 18:22:00,17.299,17.337,17.213,17.321,450000.0
2008-07-28 18:23:00,17.336,17.336,17.246,17.332,400000.0
2008-07-28 18:24:00,17.26,17.348,17.229,17.348,350000.0
2008-07-28 18:25:00,17.2,17.342,17.186,17.21,1950000.0
2008-07-28 18:26:00,17.21,17.338,17.194,17.234,350000.0
2008-07-28 18:27:00,17.202,17.311,17.159,17.186,350000.0
2008-07-28 18:28:00,17.225,17.3,17.202,17.3,350000.0
2008-07-28 18:29:00,17.246,17.361,17.208,17.265,450000.0
2008-07-28 18:30:00,17.245,17.306,17.196,17.196,400000.0
2008-07-28 18:31:00,17.247,17.328,17.228,17.24,1550000.0
2008-07-28 18:32:00,17.256,17.355,17.228,17.304,550000.0
2008-07-28 18:33:00,17.269,17.269,17.164,17.216,350000.0
2008-07-28 18:34:00,17.238,17.292,17.165,17.244,350000.0
2008-07-28 18:35:00,17.257,17.338,17.257,17.273,350000.0
2008-07-28 18:36:00,17.32,17.32,17.215,17.295,400000.0
2008-07-28 18:37:00,17.234,17.316,17.207,17.302,400000.0
2008-07-28 18:38:00,17.215,17.291,17.215,17.272,450000.0
2008-07-28 18:39:00,17.291,17.345,17.248,17.281,350000.0
2008-07-28 18:40:00,17.251,17.357,17.209,17.342,500000.0
2008-07-28 18:41:00,17.331,17.374,17.235,17.353,500000.0
2008-07-28 18:42:00,17.357,17.357,17.263,17.289,400000.0
2008-07-28 18:43:00,17.363,17.372,17.265,17.367,400000.0
2008-07-28 18:44:00,17.314,17.387,17.294,17.381,500000.0
2008-07-28 18:45:00,17.339,17.382,17.282,17.282,400000.0
2008-07-28 18:46:00,17.384,17.408,17.257,17.357,550000.0
2008-07-28 18:47:00,17.316,17.365,17.236,17.29,550000.0
2008-07-28 18:48:00,17.337,17.353,17.248,17.315,350000.0
2008-07-28 18:49:00,17.313,17.383,17.265,17.301,450000.0
2008-07-28 18:50:00,17.376,17.386,17.266,17.363,350000.0
2008-07-28 18:51:00,17.347,17.394,17.245,17.277,400000.0
2008-07-28 18:52:00,17.284,17.35,17.278,17.321,350000.0
2008-07-28 18:53:00,17.288,17.371,17.246,17.345,450000.0
2008-07-28 18:54:00,17.362,17.385,17.246,17.336,400000.0
2008-07-28 18:55:00,17.299,17.38,17.277,17.341,450000.0
2008-07-28 18:56:00,17.404,17.404,17.263,17.271,350000.0
2008-07-28 18:57:00,17.253,17.387,17.253,17.36,350000.0
2008-07-28 18:58:00,17.36,17.37,17.287,17.359,1250000.0
2008-07-28 18:59:00,17.361,17.403,17.27,17.361,1500000.0
2008-07-28 19:00:00,17.312,17.392,17.254,17.392,350000.0
2008-07-28 19:01:00,17.304,17.379,17.277,17.337,500000.0
2008-07-28 19:02:00,17.303,17.375,17.295,17.323,350000.0
2008-07-28 19:03:00,17.325,17.38,17.264,17.318,400000.0
2008-07-28 19:04:00,17.319,17.412,17.266,17.358,450000.0
2008-07-28 19:05:00,17.292,17.384,17.241,17.384,400000.0
2008-07-28 19:06:00,17.351,17.409,17.236,17.317,400000.0
2008-07-28 19:07:00,17.388,17.399,17.329,17.386,350000.0
2008-07-28 19:08:00,17.361,17.37,17.278,17.284,450000.0
2008-07-28 19:09:00,17.271,17.394,17.271,17.3,550000.0
2008-07-28 19:10:00,17.337,17.353,17.276,17.353,500000.0
2008-07-28 19:11:00,17.342,17.39,17.269,17.389,350000.0
2008-07-28 19:12:00,17.346,17.383,17.211,17.274,550000.0
2008-07-28 19:13:00,17.255,17.392,17.255,17.361,550000.0
2008-07-28 19:14:00,17.308,17.382,17.274,17.335,350000.0
2008-07-28 19:15:00,17.361,17.419,17.278,17.381,550000.0
2008-07-28 19:16:00,17.337,17.365,17.26,17.26,350000.0
2008-07-28 19:17:00,17.357,17.416,17.272,17.368,350000.0
2008-07-28 19:18:00,17.345,17.351,17.252,17.252,500000.0
2008-07-28 19:19:00,17.342,17.374,17.221,17.374,350000.0
2008-07-28 19:20:00,17.39,17.41,17.284,17.3,500000.0
2008-07-28 19:21:00,17.32,17.409,17.29,17.402,400000.0
2008-07-28 19:22:00,17.295,17.428,17.295,17.321,350000.0
2008-07-28 19:23:00,17.272,17.318,17.269,17.269,350000.0
2008-07-28 19:24:00,17.376,17.417,17.28,17.38,550000.0
2008-07-28 19:25:00,17.413,17.413,17.277,17.379,450000.0
2008-07-28 19:26:00,17.393,17.412,17.293,17.293,450000.0
2008-07-28 19:27:00,17.433,17.433,17.301,17.332,400000.0
2008-07-28 19:28:00,17.365,17.454,17.356,17.408,450000.0
2008-07-28 19:29:00,17.4,17.4,17.264,17.288,500000.0
2008-07-28 19:30:00,17.352,17.429,17.352,17.352,400000.0
2008-07-28 19:31:00,17.345,17.397,17.318,17.363,450000.0
2008-07-28 19:32:00,17.393,17.415,17.325,17.334,400000.0
2008-07-28 19:33:00,17.387,17.401,17.297,17.354,400000.0
2008-07-28 19:34:00,17.339,17.411,17.319,17.383,400000.0
2008-07-28 19:35:00,17.335,17.421,17.324,17.324,350000.0
2008-07-28 19:37:00,17.436,17.444,17.334,17.363,550000.0
2008-07-28 19:38:00,17.431,17.458,17.335,17.435,400000.0
2008-07-28 19:39:00,17.406,17.406,17.26,17.317,400000.0
2008-07-28 19:40:00,17.339,17.421,17.319,17.397,400000.0
2008-07-28 19:41:00,17.386,17.436,17.295,17.433,500000.0
2008-07-28 19:42:00,17.396,17.413,17.295,17.389,500000.0
2008-07-28 19:43:00,17.32,17.5,17.32,17.424,350000.0
2008-07-28 19:44:00,17.304,17.43,17.304,17.385,400000.0
2008-07-28 19:45:00,17.409,17.409,17.268,17.392,400000.0
2008-07-28 19:47:00,17.367,17.4,17.313,17.385,400000.0
2008-07-28 19:48:00,17.315,17.456,17.266,17.326,500000.0
2008-07-28 19:49:00,17.394,17.429,17.308,17.42,400000.0
2008-07-28 19:50:00,17.353,17.476,17.338,17.441,400000.0
2008-07-28 19:51:00,17.423,17.427,17.295,17.345,400000.0
2008-07-28 19:52:00,17.388,17.421,17.31,17.416,450000.0
2008-07-28 19:53:00,17.399,17.419,17.344,17.393,400000.0
2008-07-28 19:54:00,17.341,17.408,17.301,17.338,400000.0
2008-07-28 19:55:00,17.332,17.403,17.31,17.311,350000.0
2008-07-28 19:56:00,17.294,17.44,17.288,17.382,450000.0
2008-07-28 19:58:00,17.414,17.414,17.302,17.302,350000.0
2008-07-28 19:59:00,17.364,17.412,17.293,17.293,350000.0
2008-07-28 20:00:00,17.303,17.382,17.303,17.336,450000.0
2008-07-28 20:01:00,17.357,17.413,17.284,17.35,500000.0
2008-07-28 20:03:00,17.329,17.4,17.311,17.345,200000.0
2008-07-28 20:04:00,17.401,17.414,17.296,17.369,350000.0
2008-07-28 20:05:00,17.34,17.414,17.309,17.379,350000.0
2008-07-28 20:08:00,17.392,17.392,17.389,17.389,100000.0
2008-07-28 20:09:00,17.374,17.425,17.32,17.425,450000.0
2008-07-28 20:10:00,17.389,17.424,17.301,17.396,550000.0
2008-07-28 20:11:00,17.378,17.378,17.231,17.27,550000.0
2008-07-28 20:13:00,17.376,17.423,17.293,17.423,550000.0
2008-07-28 20:14:00,17.334,17.407,17.334,17.395,350000.0
2008-07-28 20:15:00,17.312,17.41,17.312,17.41,550000.0
2008-07-28 20:17:00,17.337,17.416,17.298,17.416,350000.0
2008-07-28 20:18:00,17.343,17.478,17.342,17.4,400000.0
2008-07-28 20:19:00,17.44,17.45,17.328,17.45,350000.0
2008-07-28 20:20:00,17.424,17.458,17.312,17.415,400000.0
2008-07-28 20:21:00,17.453,17.453,17.323,17.378,450000.0
2008-07-28 20:22:00,17.338,17.453,17.338,17.41,350000.0
2008-07-28 20:23:00,17.337,17.521,17.337,17.387,500000.0
2008-07-28 20:24:00,17.439,17.439,17.36,17.36,100000.0
2008-07-28 20:25:00,17.406,17.467,17.362,17.411,450000.0
2008-07-28 20:26:00,17.355,17.488,17.355,17.44,350000.0
2008-07-28 20:27:00,17.453,17.453,17.373,17.373,100000.0
2008-07-28 20:28:00,17.462,17.462,17.317,17.379,550000.0
2008-07-28 20:29:00,17.316,17.429,17.316,17.371,250000.0
2008-07-28 20:30:00,17.359,17.414,17.356,17.388,400000.0
2008-07-28 20:31:00,17.401,17.43,17.33,17.405,400000.0
2008-07-28 20:32:00,17.372,17.458,17.312,17.449,500000.0
2008-07-28 20:33:00,17.346,17.403,17.34,17.403,400000.0
2008-07-28 20:34:00,17.348,17.426,17.323,17.419,550000.0
2008-07-28 20:36:00,17.42,17.434,17.42,17.434,100000.0
2008-07-28 20:39:00,17.452,17.452,17.37,17.435,350000.0
2008-07-28 20:40:00,17.403,17.45,17.322,17.45,550000.0
2008-07-28 20:41:00,17.414,17.448,17.305,17.448,550000.0
2008-07-28 20:42:00,17.37,17.436,17.327,17.378,500000.0
2008-07-28 20:43:00,17.446,17.497,17.33,17.457,350000.0
2008-07-28 20:44:00,17.366,17.439,17.312,17.439,350000.0
2008-07-28 20:45:00,17.353,17.433,17.32,17.32,400000.0
2008-07-28 20:46:00,17.337,17.439,17.313,17.313,400000.0
2008-07-28 20:48:00,17.324,17.419,17.324,17.419,100000.0
2008-07-28 20:49:00,17.395,17.442,17.275,17.442,350000.0
2008-07-28 20:50:00,17.306,17.412,17.306,17.321,400000.0
2008-07-28 20:52:00,17.429,17.458,17.331,17.403,500000.0
2008-07-28 20:53:00,17.393,17.453,17.374,17.453,350000.0
2008-07-28 20:54:00,17.322,17.477,17.322,17.399,500000.0
2008-07-28 20:55:00,17.337,17.408,17.299,17.408,500000.0
2008-07-28 20:56:00,17.396,17.456,17.362,17.439,400000.0
2008-07-28 20:58:00,17.38,17.452,17.346,17.386,450000.0
2008-07-28 20:59:00,17.437,17.46,17.437,17.448,150000.0
2008-07-28 21:00:00,17.364,17.478,17.349,17.371,650000.0
2008-07-28 21:03:00,17.39,17.468,17.355,17.452,550000.0
2008-07-28 21:04:00,17.386,17.454,17.349,17.411,250000.0
2008-07-28 21:08:00,17.452,17.472,17.352,17.442,500000.0
2008-07-28 21:09:00,17.448,17.448,17.364,17.364,150000.0
2008-07-28 21:10:00,17.399,17.45,17.288,17.358,800000.0
2008-07-28 21:11:00,17.318,17.412,17.3,17.3,350000.0
2008-07-28 21:12:00,17.414,17.45,17.325,17.325,500000.0
2008-07-28 21:13:00,17.426,17.455,17.325,17.455,350000.0
2008-07-28 21:14:00,17.454,17.454,17.412,17.412,100000.0
2008-07-28 21:16:00,17.391,17.497,17.368,17.426,550000.0
2008-07-28 21:20:00,17.449,17.454,17.315,17.337,950000.0
2008-07-28 21:21:00,17.476,17.518,17.366,17.366,550000.0
2008-07-28 21:23:00,17.465,17.465,17.353,17.428,450000.0
2008-07-28 21:26:00,17.357,17.46,17.29,17.315,400000.0
2008-07-28 21:27:00,17.427,17.45,17.332,17.395,400000.0
2008-07-28 21:28:00,17.402,17.443,17.353,17.425,400000.0
2008-07-28 21:29:00,17.433,17.433,17.325,17.368,500000.0
2008-07-28 21:30:00,17.414,17.45,17.377,17.416,350000.0
2008-07-28 21:31:00,17.373,17.451,17.322,17.364,550000.0
2008-07-28 21:35:00,17.417,17.492,17.4,17.4,550000.0
2008-07-28 21:36:00,17.316,17.441,17.265,17.441,350000.0
2008-07-28 21:37:00,17.431,17.487,17.431,17.487,100000.0
2008-07-28 21:38:00,17.442,17.478,17.42,17.465,300000.0
2008-07-28 21:39:00,17.488,17.496,17.405,17.439,250000.0
2008-07-28 21:40:00,17.399,17.485,17.399,17.478,300000.0
2008-07-28 21:41:00,17.487,17.499,17.442,17.483,400000.0
2008-07-28 21:42:00,17.491,17.491,17.348,17.433,550000.0
2008-07-28 21:44:00,17.441,17.467,17.341,17.464,400000.0
2008-07-28 21:45:00,17.428,17.521,17.363,17.485,450000.0
2008-07-28 21:46:00,17.367,17.451,17.354,17.396,550000.0
2008-07-28 21:50:00,17.437,17.437,17.333,17.357,350000.0
2008-07-28 21:53:00,17.422,17.473,17.328,17.384,550000.0
2008-07-28 21:54:00,17.456,17.456,17.404,17.404,250000.0
2008-07-28 21:55:00,17.459,17.498,17.414,17.421,400000.0
2008-07-28 21:58:00,17.432,17.51,17.384,17.384,350000.0
2008-07-28 21:59:00,17.471,17.489,17.361,17.41,500000.0
2008-07-28 22:00:00,17.437,17.481,17.395,17.481,450000.0
2008-07-28 22:03:00,17.343,17.422,17.343,17.388,350000.0
2008-07-28 22:04:00,17.489,17.489,17.385,17.385,150000.0
2008-07-28 22:08:00,17.346,17.465,17.337,17.34,400000.0
2008-07-28 22:09:00,17.351,17.488,17.351,17.488,350000.0
2008-07-28 22:10:00,17.386,17.483,17.351,17.454,450000.0
2008-07-28 22:15:00,17.346,17.45,17.346,17.402,350000.0
2008-07-28 22:16:00,17.368,17.453,17.358,17.358,450000.0
2008-07-28 22:18:00,17.44,17.447,17.356,17.383,250000.0
2008-07-28 22:20:00,17.446,17.446,17.446,17.446,50000.0
2008-07-28 22:21:00,17.463,17.463,17.463,17.463,50000.0
2008-07-28 22:22:00,17.39,17.425,17.359,17.406,350000.0
2008-07-28 22:23:00,17.35,17.461,17.35,17.425,450000.0
2008-07-28 22:24:00,17.485,17.485,17.444,17.478,150000.0
2008-07-28 22:25:00,17.372,17.514,17.372,17.492,300000.0
2008-07-28 22:27:00,17.384,17.496,17.384,17.496,400000.0
2008-07-28 22:29:00,17.373,17.47,17.348,17.47,400000.0
2008-07-28 22:30:00,17.433,17.433,17.363,17.39,400000.0
2008-07-28 22:39:00,17.389,17.474,17.377,17.474,500000.0
2008-07-28 22:40:00,17.383,17.468,17.352,17.468,550000.0
2008-07-28 22:41:00,17.386,17.467,17.386,17.467,300000.0
2008-07-28 22:42:00,17.442,17.442,17.384,17.384,100000.0
2008-07-28 22:43:00,17.445,17.483,17.376,17.444,350000.0
2008-07-28 22:45:00,17.362,17.441,17.362,17.441,150000.0
2008-07-28 22:46:00,17.461,17.484,17.376,17.376,350000.0
2008-07-28 22:47:00,17.481,17.483,17.372,17.453,350000.0
2008-07-28 22:48:00,17.394,17.485,17.383,17.383,500000.0
2008-07-28 22:49:00,17.37,17.48,17.352,17.48,300000.0
2008-07-28 22:50:00,17.454,17.494,17.42,17.42,400000.0
2008-07-28 22:51:00,17.401,17.48,17.371,17.457,300000.0
2008-07-28 22:53:00,17.447,17.486,17.447,17.486,100000.0
2008-07-28 22:54:00,17.407,17.456,17.407,17.411,200000.0
2008-07-28 22:56:00,17.413,17.453,17.403,17.434,250000.0
2008-07-28 22:57:00,17.462,17.487,17.333,17.462,400000.0
2008-07-28 22:58:00,17.485,17.487,17.4,17.448,400000.0
2008-07-28 22:59:00,17.436,17.458,17.377,17.437,300000.0
2008-07-28 23:00:00,17.361,17.458,17.361,17.419,500000.0
2008-07-28 23:01:00,17.467,17.495,17.373,17.476,450000.0
2008-07-28 23:03:00,17.465,17.475,17.416,17.416,250000.0
2008-07-28 23:04:00,17.421,17.492,17.38,17.409,350000.0
2008-07-28 23:05:00,17.485,17.493,17.41,17.464,400000.0
2008-07-28 23:08:00,17.474,17.487,17.471,17.477,350000.0
2008-07-28 23:10:00,17.375,17.495,17.375,17.495,400000.0
2008-07-28 23:13:00,17.48,17.51,17.423,17.471,400000.0
2008-07-28 23:14:00,17.498,17.527,17.404,17.404,400000.0
2008-07-28 23:15:00,17.366,17.443,17.333,17.369,400000.0
2008-07-28 23:17:00,17.36,17.445,17.36,17.445,250000.0
2008-07-28 23:18:00,17.453,17.483,17.41,17.483,150000.0
2008-07-28 23:20:00,17.49,17.49,17.374,17.439,850000.0
2008-07-28 23:27:00,17.363,17.471,17.363,17.471,400000.0
2008-07-28 23:30:00,17.363,17.471,17.363,17.471,400000.0
2008-07-28 23:34:00,17.349,17.494,17.349,17.478,250000.0
2008-07-28 23:36:00,17.458,17.458,17.369,17.401,300000.0
2008-07-28 23:40:00,17.431,17.471,17.338,17.469,500000.0
2008-07-28 23:50:00,17.453,17.471,17.331,17.435,900000.0
2008-07-29 00:00:00,17.43,17.48,17.345,17.396,450000.0
2008-07-29 00:01:00,17.499,17.51,17.416,17.416,400000.0
2008-07-29 00:02:00,17.423,17.502,17.423,17.494,300000.0
2008-07-29 00:03:00,17.52,17.52,17.407,17.517,400000.0
2008-07-29 00:04:00,17.518,17.518,17.385,17.405,350000.0
2008-07-29 00:05:00,17.481,17.513,17.387,17.423,400000.0
2008-07-29 00:06:00,17.455,17.494,17.413,17.494,400000.0
2008-07-29 00:07:00,17.48,17.51,17.393,17.483,450000.0
2008-07-29 00:08:00,17.522,17.555,17.431,17.431,400000.0
2008-07-29 00:10:00,17.389,17.473,17.344,17.464,450000.0
2008-07-29 00:12:00,17.471,17.527,17.437,17.488,350000.0
2008-07-29 00:13:00,17.406,17.524,17.406,17.524,450000.0
2008-07-29 00:16:00,17.499,17.499,17.374,17.374,150000.0
2008-07-29 00:17:00,17.515,17.515,17.515,17.515,50000.0
2008-07-29 00:18:00,17.505,17.516,17.393,17.393,200000.0
2008-07-29 00:19:00,17.543,17.549,17.4,17.536,350000.0
2008-07-29 00:20:00,17.461,17.538,17.369,17.428,900000.0
2008-07-29 00:21:00,17.564,17.564,17.424,17.541,450000.0
2008-07-29 00:23:00,17.558,17.558,17.42,17.483,400000.0
2008-07-29 00:25:00,17.428,17.529,17.394,17.529,500000.0
2008-07-29 00:26:00,17.552,17.552,17.519,17.533,350000.0
2008-07-29 00:27:00,17.529,17.55,17.419,17.419,150000.0
2008-07-29 00:28:00,17.429,17.558,17.427,17.55,400000.0
2008-07-29 00:30:00,17.445,17.559,17.417,17.482,950000.0
2008-07-29 00:32:00,17.533,17.533,17.418,17.418,400000.0
2008-07-29 00:33:00,17.544,17.547,17.489,17.547,300000.0
2008-07-29 00:34:00,17.428,17.531,17.409,17.409,450000.0
2008-07-29 00:35:00,17.517,17.533,17.396,17.443,550000.0
2008-07-29 00:37:00,17.506,17.56,17.451,17.56,400000.0
2008-07-29 00:40:00,17.395,17.538,17.392,17.538,400000.0
2008-07-29 00:42:00,17.496,17.539,17.461,17.504,250000.0
2008-07-29 00:43:00,17.467,17.471,17.467,17.468,150000.0
2008-07-29 00:44:00,17.485,17.518,17.449,17.449,250000.0
2008-07-29 00:45:00,17.495,17.535,17.384,17.409,700000.0
2008-07-29 00:46:00,17.459,17.492,17.434,17.459,300000.0
2008-07-29 00:47:00,17.493,17.493,17.482,17.482,100000.0
2008-07-29 00:49:00,17.434,17.434,17.424,17.424,150000.0
2008-07-29 00:50:00,17.416,17.542,17.354,17.542,900000.0
2008-07-29 00:54:00,17.46,17.542,17.447,17.447,350000.0
2008-07-29 00:55:00,17.438,17.524,17.418,17.521,350000.0
2008-07-29 00:57:00,17.451,17.562,17.451,17.555,400000.0
2008-07-29 01:00:00,17.433,17.493,17.397,17.459,550000.0
2008-07-29 01:01:00,17.49,17.555,17.429,17.458,350000.0
2008-07-29 01:02:00,17.44,17.44,17.44,17.44,50000.0
2008-07-29 01:03:00,17.485,17.534,17.419,17.439,350000.0
2008-07-29 01:04:00,17.459,17.568,17.429,17.437,500000.0
2008-07-29 01:05:00,17.396,17.493,17.37,17.493,250000.0
2008-07-29 01:06:00,17.5,17.543,17.444,17.444,500000.0
2008-07-29 01:07:00,17.509,17.509,17.401,17.401,350000.0
2008-07-29 01:08:00,17.478,17.478,17.394,17.439,400000.0
2008-07-29 01:09:00,17.371,17.513,17.371,17.438,550000.0
2008-07-29 01:10:00,17.461,17.52,17.392,17.448,500000.0
2008-07-29 01:11:00,17.475,17.478,17.396,17.465,300000.0
2008-07-29 01:12:00,17.504,17.571,17.448,17.503,550000.0
2008-07-29 01:13:00,17.47,17.47,17.47,17.47,50000.0
2008-07-29 01:14:00,17.484,17.484,17.484,17.484,50000.0
2008-07-29 01:15:00,17.546,17.547,17.419,17.509,500000.0
2008-07-29 01:16:00,17.39,17.565,17.39,17.446,450000.0
2008-07-29 01:17:00,17.472,17.514,17.364,17.477,400000.0
2008-07-29 01:18:00,17.53,17.558,17.425,17.477,250000.0
2008-07-29 01:19:00,17.483,17.563,17.483,17.563,200000.0
2008-07-29 01:20:00,17.474,17.566,17.453,17.478,450000.0
2008-07-29 01:22:00,17.523,17.523,17.424,17.484,300000.0
2008-07-29 01:23:00,17.446,17.547,17.444,17.444,550000.0
2008-07-29 01:25:00,17.509,17.54,17.465,17.54,350000.0
2008-07-29 01:26:00,17.5,17.534,17.424,17.492,350000.0
2008-07-29 01:27:00,17.485,17.513,17.388,17.497,400000.0
2008-07-29 01:28:00,17.428,17.428,17.428,17.428,50000.0
2008-07-29 01:30:00,17.493,17.513,17.402,17.513,400000.0
2008-07-29 01:32:00,17.521,17.528,17.399,17.451,300000.0
2008-07-29 01:33:00,17.534,17.563,17.42,17.438,550000.0
2008-07-29 01:34:00,17.491,17.594,17.452,17.569,450000.0
2008-07-29 01:37:00,17.496,17.534,17.422,17.511,400000.0
2008-07-29 01:38:00,17.439,17.556,17.439,17.461,400000.0
2008-07-29 01:39:00,17.527,17.527,17.399,17.458,500000.0
2008-07-29 01:40:00,17.467,17.534,17.39,17.534,500000.0
2008-07-29 01:42:00,17.402,17.481,17.379,17.479,400000.0
2008-07-29 01:43:00,17.549,17.549,17.392,17.403,500000.0
2008-07-29 01:44:00,17.439,17.54,17.431,17.47,500000.0
2008-07-29 01:45:00,17.478,17.53,17.417,17.475,500000.0
2008-07-29 01:46:00,17.454,17.537,17.434,17.537,550000.0
2008-07-29 01:47:00,17.526,17.569,17.45,17.45,400000.0
2008-07-29 01:48:00,17.433,17.542,17.384,17.492,550000.0
2008-07-29 01:49:00,17.504,17.545,17.457,17.497,500000.0
2008-07-29 01:50:00,17.527,17.547,17.411,17.543,600000.0
2008-07-29 01:52:00,17.481,17.613,17.455,17.455,450000.0
2008-07-29 01:53:00,17.507,17.531,17.439,17.527,400000.0
2008-07-29 01:54:00,17.539,17.578,17.467,17.478,350000.0
2008-07-29 01:58:00,17.573,17.581,17.524,17.564,400000.0
2008-07-29 01:59:00,17.547,17.599,17.472,17.532,550000.0
2008-07-29 02:00:00,17.464,17.554,17.457,17.457,150000.0
2008-07-29 02:01:00,17.446,17.552,17.446,17.552,400000.0
2008-07-29 02:02:00,17.566,17.566,17.466,17.564,200000.0
2008-07-29 02:07:00,17.468,17.564,17.445,17.477,650000.0
2008-07-29 02:09:00,17.553,17.553,17.428,17.536,550000.0
2008-07-29 02:10:00,17.494,17.514,17.416,17.464,450000.0
2008-07-29 02:12:00,17.55,17.572,17.449,17.477,350000.0
2008-07-29 02:13:00,17.546,17.581,17.443,17.523,550000.0
2008-07-29 02:14:00,17.528,17.561,17.47,17.561,400000.0
2008-07-29 02:18:00,17.543,17.543,17.411,17.439,350000.0
2008-07-29 02:19:00,17.426,17.54,17.402,17.524,550000.0
2008-07-29 02:20:00,17.464,17.561,17.464,17.489,550000.0
2008-07-29 02:21:00,17.471,17.551,17.458,17.458,250000.0
2008-07-29 02:22:00,17.561,17.561,17.493,17.493,350000.0
2008-07-29 02:23:00,17.468,17.6,17.468,17.517,350000.0
2008-07-29 02:24:00,17.56,17.56,17.436,17.467,350000.0
2008-07-29 02:25:00,17.508,17.579,17.487,17.529,450000.0
2008-07-29 02:26:00,17.575,17.575,17.442,17.45,500000.0
2008-07-29 02:27:00,17.577,17.577,17.478,17.511,350000.0
2008-07-29 02:28:00,17.59,17.599,17.524,17.558,400000.0
2008-07-29 02:30:00,17.544,17.571,17.454,17.52,250000.0
2008-07-29 02:31:00,17.607,17.607,17.464,17.588,250000.0
2008-07-29 02:32:00,17.501,17.565,17.433,17.565,300000.0
2008-07-29 02:33:00,17.584,17.611,17.483,17.483,400000.0
2008-07-29 02:34:00,17.531,17.565,17.491,17.565,400000.0
2008-07-29 02:35:00,17.591,17.591,17.481,17.577,500000.0
2008-07-29 02:36:00,17.462,17.539,17.432,17.499,500000.0
2008-07-29 02:37:00,17.552,17.587,17.47,17.535,400000.0
2008-07-29 02:40:00,17.507,17.577,17.475,17.495,400000.0
2008-07-29 02:41:00,17.563,17.563,17.429,17.439,500000.0
2008-07-29 02:42:00,17.545,17.608,17.465,17.571,500000.0
2008-07-29 02:43:00,17.559,17.559,17.494,17.53,350000.0
2008-07-29 02:44:00,17.575,17.575,17.431,17.549,350000.0
2008-07-29 02:48:00,17.477,17.591,17.477,17.591,400000.0
2008-07-29 02:50:00,17.476,17.557,17.466,17.466,400000.0
2008-07-29 02:51:00,17.455,17.594,17.455,17.591,300000.0
2008-07-29 02:53:00,17.534,17.547,17.443,17.443,350000.0
2008-07-29 02:54:00,17.526,17.544,17.397,17.461,400000.0
2008-07-29 02:55:00,17.463,17.463,17.463,17.463,100000.0
2008-07-29 02:57:00,17.519,17.561,17.497,17.512,350000.0
2008-07-29 02:58:00,17.441,17.549,17.441,17.549,350000.0
2008-07-29 02:59:00,17.465,17.573,17.406,17.553,1000000.0
2008-07-29 03:00:00,17.514,17.571,17.479,17.479,400000.0
2008-07-29 03:01:00,17.549,17.609,17.465,17.465,550000.0
2008-07-29 03:02:00,17.534,17.551,17.496,17.544,350000.0
2008-07-29 03:03:00,17.54,17.588,17.492,17.564,300000.0
2008-07-29 03:04:00,17.499,17.586,17.478,17.478,350000.0
2008-07-29 03:05:00,17.486,17.486,17.483,17.483,100000.0
2008-07-29 03:07:00,17.542,17.573,17.464,17.464,400000.0
2008-07-29 03:08:00,17.439,17.569,17.439,17.569,300000.0
2008-07-29 03:09:00,17.541,17.57,17.416,17.485,400000.0
2008-07-29 03:10:00,17.485,17.551,17.485,17.54,300000.0
2008-07-29 03:11:00,17.526,17.584,17.48,17.557,400000.0
2008-07-29 03:12:00,17.455,17.575,17.452,17.575,350000.0
2008-07-29 03:13:00,17.449,17.564,17.449,17.522,350000.0
2008-07-29 03:14:00,17.429,17.567,17.429,17.479,550000.0
2008-07-29 03:15:00,17.524,17.594,17.52,17.594,500000.0
2008-07-29 03:16:00,17.461,17.558,17.451,17.558,200000.0
2008-07-29 03:17:00,17.516,17.579,17.516,17.579,250000.0
2008-07-29 03:18:00,17.584,17.584,17.498,17.574,350000.0
2008-07-29 03:19:00,17.476,17.597,17.457,17.513,1250000.0
2008-07-29 03:20:00,17.511,17.585,17.456,17.507,550000.0
2008-07-29 03:21:00,17.58,17.58,17.548,17.548,100000.0
2008-07-29 03:22:00,17.486,17.576,17.459,17.576,400000.0
2008-07-29 03:23:00,17.559,17.591,17.485,17.485,350000.0
2008-07-29 03:24:00,17.601,17.614,17.53,17.569,400000.0
2008-07-29 03:26:00,17.51,17.567,17.51,17.567,100000.0
2008-07-29 03:27:00,17.565,17.565,17.55,17.55,100000.0
2008-07-29 03:28:00,17.481,17.553,17.467,17.538,400000.0
2008-07-29 03:29:00,17.47,17.614,17.47,17.609,350000.0
2008-07-29 03:30:00,17.503,17.573,17.455,17.573,150000.0
2008-07-29 03:31:00,17.596,17.596,17.443,17.553,550000.0
2008-07-29 03:32:00,17.519,17.563,17.483,17.547,300000.0
2008-07-29 03:33:00,17.53,17.575,17.494,17.494,350000.0
2008-07-29 03:34:00,17.599,17.599,17.54,17.54,400000.0
2008-07-29 03:35:00,17.488,17.584,17.488,17.584,250000.0
2008-07-29 03:36:00,17.481,17.562,17.439,17.522,750000.0
2008-07-29 03:37:00,17.584,17.614,17.482,17.614,800000.0
2008-07-29 03:39:00,17.482,17.663,17.482,17.618,650000.0
2008-07-29 03:40:00,17.529,17.571,17.486,17.508,450000.0
2008-07-29 03:43:00,17.489,17.574,17.488,17.518,450000.0
2008-07-29 03:45:00,17.551,17.571,17.45,17.52,550000.0
2008-07-29 03:46:00,17.551,17.563,17.405,17.442,500000.0
2008-07-29 03:47:00,17.499,17.58,17.432,17.58,600000.0
2008-07-29 03:48:00,17.604,17.635,17.499,17.499,350000.0
2008-07-29 03:50:00,17.496,17.59,17.448,17.448,550000.0
2008-07-29 03:51:00,17.574,17.579,17.462,17.579,350000.0
2008-07-29 03:53:00,17.465,17.593,17.459,17.574,800000.0
2008-07-29 03:55:00,17.536,17.536,17.441,17.509,250000.0
2008-07-29 03:56:00,17.514,17.612,17.46,17.514,450000.0
2008-07-29 03:57:00,17.568,17.568,17.54,17.54,100000.0
2008-07-29 03:58:00,17.5,17.604,17.458,17.546,950000.0
2008-07-29 03:59:00,17.567,17.605,17.48,17.582,400000.0
2008-07-29 04:00:00,17.515,17.515,17.451,17.451,100000.0
2008-07-29 04:01:00,17.541,17.541,17.42,17.42,150000.0
2008-07-29 04:02:00,17.523,17.559,17.444,17.453,450000.0
2008-07-29 04:03:00,17.423,17.572,17.401,17.572,200000.0
2008-07-29 04:04:00,17.471,17.556,17.441,17.543,300000.0
2008-07-29 04:05:00,17.558,17.558,17.52,17.52,150000.0
2008-07-29 04:06:00,17.518,17.577,17.45,17.546,600000.0
2008-07-29 04:08:00,17.469,17.563,17.469,17.563,400000.0
2008-07-29 04:10:00,17.488,17.531,17.438,17.48,350000.0
2008-07-29 04:11:00,17.502,17.525,17.43,17.43,150000.0
2008-07-29 04:17:00,17.537,17.554,17.455,17.455,450000.0
2008-07-29 04:18:00,17.543,17.556,17.457,17.556,500000.0
2008-07-29 04:20:00,17.527,17.543,17.527,17.543,100000.0
2008-07-29 04:27:00,17.584,17.584,17.493,17.493,250000.0
2008-07-29 04:28:00,17.506,17.58,17.506,17.58,100000.0
2008-07-29 04:29:00,17.571,17.573,17.429,17.429,700000.0
2008-07-29 04:30:00,17.469,17.561,17.448,17.469,300000.0
2008-07-29 04:31:00,17.499,17.569,17.498,17.569,200000.0
2008-07-29 04:32:00,17.581,17.581,17.529,17.529,100000.0
2008-07-29 04:36:00,17.491,17.605,17.491,17.594,400000.0
2008-07-29 04:40:00,17.453,17.561,17.453,17.561,400000.0
2008-07-29 04:42:00,17.478,17.58,17.478,17.58,150000.0
2008-07-29 04:43:00,17.587,17.587,17.557,17.557,100000.0
2008-07-29 04:46:00,17.433,17.549,17.433,17.534,350000.0
2008-07-29 04:47:00,17.497,17.556,17.461,17.556,350000.0
2008-07-29 04:50:00,17.478,17.507,17.478,17.507,100000.0
2008-07-29 04:51:00,17.459,17.545,17.389,17.518,400000.0
2008-07-29 04:53:00,17.529,17.529,17.487,17.487,100000.0
2008-07-29 04:54:00,17.567,17.568,17.5,17.542,300000.0
2008-07-29 04:55:00,17.545,17.572,17.438,17.511,350000.0
2008-07-29 04:56:00,17.486,17.486,17.417,17.417,150000.0
2008-07-29 04:57:00,17.536,17.539,17.444,17.452,400000.0
2008-07-29 04:58:00,17.495,17.513,17.409,17.507,350000.0
2008-07-29 04:59:00,17.5,17.567,17.436,17.447,450000.0
2008-07-29 05:00:00,17.503,17.574,17.471,17.511,950000.0
2008-07-29 05:02:00,17.473,17.581,17.473,17.581,400000.0
2008-07-29 05:05:00,17.526,17.526,17.471,17.471,100000.0
2008-07-29 05:06:00,17.491,17.548,17.491,17.546,150000.0
2008-07-29 05:10:00,17.41,17.502,17.41,17.451,400000.0
2008-07-29 05:12:00,17.443,17.551,17.443,17.551,400000.0
2008-07-29 05:20:00,17.546,17.549,17.494,17.517,300000.0
2008-07-29 05:25:00,17.471,17.587,17.467,17.527,450000.0
2008-07-29 05:26:00,17.522,17.522,17.511,17.511,150000.0
2008-07-29 05:29:00,17.501,17.564,17.444,17.503,650000.0
2008-07-29 05:30:00,17.424,17.424,17.424,17.424,50000.0
2008-07-29 05:33:00,17.51,17.561,17.399,17.45,550000.0
2008-07-29 05:34:00,17.583,17.583,17.456,17.478,500000.0
2008-07-29 05:40:00,17.536,17.558,17.421,17.476,550000.0
2008-07-29 05:41:00,17.412,17.528,17.375,17.528,350000.0
2008-07-29 05:42:00,17.558,17.559,17.483,17.543,250000.0
2008-07-29 05:44:00,17.534,17.541,17.445,17.529,400000.0
2008-07-29 05:46:00,17.508,17.553,17.443,17.543,300000.0
2008-07-29 05:47:00,17.526,17.583,17.445,17.533,350000.0
2008-07-29 05:48:00,17.516,17.572,17.503,17.563,350000.0
2008-07-29 05:49:00,17.531,17.567,17.467,17.499,800000.0
2008-07-29 05:50:00,17.533,17.533,17.464,17.464,200000.0
2008-07-29 05:51:00,17.565,17.565,17.43,17.43,350000.0
2008-07-29 05:52:00,17.574,17.579,17.467,17.507,350000.0
2008-07-29 05:53:00,17.54,17.568,17.437,17.437,600000.0
2008-07-29 05:54:00,17.527,17.554,17.4,17.554,500000.0
2008-07-29 05:55:00,17.573,17.576,17.549,17.549,250000.0
2008-07-29 05:56:00,17.541,17.568,17.541,17.568,100000.0
2008-07-29 05:57:00,17.546,17.58,17.469,17.556,350000.0
2008-07-29 05:58:00,17.408,17.527,17.381,17.527,500000.0
2008-07-29 05:59:00,17.584,17.584,17.442,17.58,500000.0
2008-07-29 06:00:00,17.516,17.516,17.441,17.441,250000.0
2008-07-29 06:04:00,17.546,17.557,17.467,17.523,400000.0
2008-07-29 06:05:00,17.506,17.569,17.471,17.471,350000.0
2008-07-29 06:06:00,17.572,17.572,17.448,17.568,400000.0
2008-07-29 06:07:00,17.489,17.566,17.437,17.566,350000.0
2008-07-29 06:10:00,17.536,17.613,17.468,17.468,450000.0
2008-07-29 06:12:00,17.565,17.599,17.492,17.565,400000.0
2008-07-29 06:14:00,17.463,17.561,17.397,17.561,550000.0
2008-07-29 06:20:00,17.444,17.546,17.417,17.469,500000.0
2008-07-29 06:21:00,17.549,17.569,17.45,17.569,400000.0
2008-07-29 06:23:00,17.568,17.568,17.475,17.527,350000.0
2008-07-29 06:24:00,17.459,17.575,17.459,17.488,150000.0
2008-07-29 06:25:00,17.448,17.573,17.44,17.501,250000.0
2008-07-29 06:27:00,17.558,17.558,17.558,17.558,100000.0
2008-07-29 06:28:00,17.504,17.621,17.504,17.571,250000.0
2008-07-29 06:30:00,17.498,17.558,17.388,17.541,650000.0
2008-07-29 06:31:00,17.501,17.56,17.434,17.474,500000.0
2008-07-29 06:32:00,17.514,17.539,17.429,17.522,550000.0
2008-07-29 06:33:00,17.523,17.544,17.482,17.527,400000.0
2008-07-29 06:34:00,17.508,17.527,17.413,17.413,350000.0
2008-07-29 06:35:00,17.458,17.558,17.423,17.423,400000.0
2008-07-29 06:36:00,17.482,17.569,17.421,17.569,450000.0
2008-07-29 06:37:00,17.468,17.535,17.352,17.376,350000.0
2008-07-29 06:38:00,17.481,17.556,17.461,17.518,350000.0
2008-07-29 06:39:00,17.439,17.56,17.439,17.56,400000.0
2008-07-29 06:40:00,17.498,17.532,17.455,17.532,250000.0
2008-07-29 06:41:00,17.489,17.587,17.473,17.563,450000.0
2008-07-29 06:42:00,17.488,17.553,17.459,17.475,400000.0
2008-07-29 06:44:00,17.542,17.546,17.423,17.521,350000.0
2008-07-29 06:45:00,17.516,17.516,17.407,17.493,450000.0
2008-07-29 06:46:00,17.545,17.558,17.417,17.558,350000.0
2008-07-29 06:47:00,17.551,17.551,17.419,17.473,300000.0
2008-07-29 06:48:00,17.425,17.568,17.425,17.568,400000.0
2008-07-29 06:49:00,17.476,17.532,17.453,17.457,350000.0
2008-07-29 06:50:00,17.549,17.57,17.436,17.57,400000.0
2008-07-29 06:51:00,17.514,17.579,17.441,17.522,350000.0
2008-07-29 06:52:00,17.519,17.533,17.376,17.533,450000.0
2008-07-29 06:53:00,17.551,17.551,17.551,17.551,50000.0
2008-07-29 06:54:00,17.446,17.605,17.434,17.434,550000.0
2008-07-29 06:55:00,17.472,17.524,17.4,17.409,500000.0
2008-07-29 06:56:00,17.476,17.58,17.44,17.48,500000.0
2008-07-29 06:57:00,17.51,17.543,17.426,17.535,450000.0
2008-07-29 06:58:00,17.503,17.55,17.438,17.55,500000.0
2008-07-29 06:59:00,17.453,17.511,17.453,17.5,250000.0
2008-07-29 07:00:00,17.419,17.522,17.389,17.499,350000.0
2008-07-29 07:01:00,17.542,17.602,17.458,17.473,400000.0
2008-07-29 07:02:00,17.515,17.563,17.489,17.489,150000.0
2008-07-29 07:03:00,17.523,17.554,17.463,17.492,500000.0
2008-07-29 07:04:00,17.4,17.525,17.393,17.525,500000.0
2008-07-29 07:05:00,17.552,17.572,17.466,17.541,550000.0
2008-07-29 07:06:00,17.561,17.561,17.483,17.546,450000.0
2008-07-29 07:07:00,17.541,17.559,17.43,17.473,550000.0
2008-07-29 07:08:00,17.451,17.599,17.451,17.566,350000.0
2008-07-29 07:09:00,17.546,17.548,17.461,17.509,400000.0
2008-07-29 07:10:00,17.508,17.565,17.419,17.532,500000.0
2008-07-29 07:11:00,17.444,17.55,17.415,17.497,450000.0
2008-07-29 07:12:00,17.427,17.546,17.427,17.546,500000.0
2008-07-29 07:13:00,17.516,17.554,17.479,17.554,150000.0
2008-07-29 07:14:00,17.549,17.549,17.389,17.496,350000.0
2008-07-29 07:15:00,17.436,17.508,17.405,17.452,500000.0
2008-07-29 07:16:00,17.527,17.529,17.479,17.529,250000.0
2008-07-29 07:17:00,17.557,17.557,17.434,17.451,350000.0
2008-07-29 07:18:00,17.538,17.538,17.413,17.495,550000.0
2008-07-29 07:19:00,17.532,17.568,17.421,17.568,500000.0
2008-07-29 07:20:00,17.397,17.475,17.397,17.458,350000.0
2008-07-29 07:22:00,17.557,17.571,17.467,17.525,500000.0
2008-07-29 07:23:00,17.449,17.547,17.419,17.419,350000.0
2008-07-29 07:24:00,17.507,17.566,17.434,17.566,400000.0
2008-07-29 07:25:00,17.544,17.544,17.423,17.423,250000.0
2008-07-29 07:26:00,17.56,17.56,17.463,17.51,300000.0
2008-07-29 07:27:00,17.464,17.54,17.453,17.47,350000.0
2008-07-29 07:28:00,17.496,17.527,17.45,17.524,450000.0
2008-07-29 07:29:00,17.459,17.552,17.455,17.478,400000.0
2008-07-29 07:30:00,17.518,17.533,17.459,17.504,500000.0
2008-07-29 07:31:00,17.516,17.548,17.463,17.469,400000.0
2008-07-29 07:32:00,17.432,17.503,17.41,17.503,400000.0
2008-07-29 07:33:00,17.456,17.541,17.447,17.536,400000.0
2008-07-29 07:34:00,17.5,17.5,17.5,17.5,50000.0
2008-07-29 07:35:00,17.535,17.535,17.47,17.5,400000.0
2008-07-29 07:36:00,17.496,17.552,17.417,17.456,400000.0
2008-07-29 07:37:00,17.5,17.511,17.382,17.424,350000.0
2008-07-29 07:38:00,17.439,17.542,17.439,17.44,350000.0
2008-07-29 07:39:00,17.56,17.56,17.407,17.502,400000.0
2008-07-29 07:40:00,17.456,17.527,17.429,17.459,350000.0
2008-07-29 07:41:00,17.506,17.55,17.403,17.491,450000.0
2008-07-29 07:42:00,17.433,17.514,17.378,17.494,400000.0
2008-07-29 07:43:00,17.523,17.523,17.523,17.523,50000.0
2008-07-29 07:44:00,17.475,17.548,17.475,17.535,200000.0
2008-07-29 07:45:00,17.421,17.567,17.421,17.434,400000.0
2008-07-29 07:46:00,17.55,17.553,17.456,17.518,500000.0
2008-07-29 07:47:00,17.436,17.525,17.418,17.502,400000.0
2008-07-29 07:48:00,17.436,17.553,17.436,17.487,800000.0
2008-07-29 07:50:00,17.559,17.611,17.462,17.469,900000.0
2008-07-29 07:51:00,17.466,17.576,17.443,17.528,350000.0
2008-07-29 07:52:00,17.497,17.562,17.463,17.489,400000.0
2008-07-29 07:53:00,17.525,17.558,17.478,17.529,500000.0
2008-07-29 07:55:00,17.532,17.565,17.428,17.431,400000.0
2008-07-29 07:56:00,17.45,17.526,17.408,17.46,500000.0
2008-07-29 07:58:00,17.579,17.579,17.442,17.546,350000.0
2008-07-29 07:59:00,17.565,17.569,17.461,17.464,350000.0
2008-07-29 08:00:00,17.545,17.552,17.437,17.54,350000.0
2008-07-29 08:01:00,17.454,17.57,17.437,17.525,400000.0
2008-07-29 08:02:00,17.424,17.532,17.417,17.532,450000.0
2008-07-29 08:03:00,17.506,17.569,17.448,17.466,550000.0
2008-07-29 08:04:00,17.514,17.569,17.459,17.491,400000.0
2008-07-29 08:05:00,17.428,17.537,17.428,17.52,400000.0
2008-07-29 08:06:00,17.543,17.561,17.439,17.497,400000.0
2008-07-29 08:07:00,17.504,17.548,17.411,17.429,450000.0
2008-07-29 08:08:00,17.44,17.567,17.44,17.496,350000.0
2008-07-29 08:09:00,17.538,17.538,17.415,17.415,450000.0
2008-07-29 08:10:00,17.452,17.536,17.426,17.536,350000.0
2008-07-29 08:11:00,17.514,17.528,17.43,17.509,350000.0
2008-07-29 08:12:00,17.423,17.535,17.423,17.502,400000.0
2008-07-29 08:13:00,17.493,17.548,17.435,17.548,550000.0
2008-07-29 08:14:00,17.527,17.59,17.482,17.537,450000.0
2008-07-29 08:15:00,17.464,17.519,17.426,17.427,550000.0
2008-07-29 08:16:00,17.454,17.587,17.445,17.448,500000.0
2008-07-29 08:17:00,17.426,17.542,17.426,17.522,500000.0
2008-07-29 08:18:00,17.467,17.514,17.42,17.469,350000.0
2008-07-29 08:19:00,17.506,17.557,17.47,17.551,400000.0
2008-07-29 08:20:00,17.506,17.535,17.411,17.535,400000.0
2008-07-29 08:21:00,17.525,17.527,17.411,17.46,400000.0
2008-07-29 08:22:00,17.445,17.52,17.395,17.52,500000.0
2008-07-29 08:23:00,17.542,17.558,17.482,17.519,350000.0
2008-07-29 08:24:00,17.485,17.593,17.427,17.448,550000.0
2008-07-29 08:25:00,17.445,17.558,17.405,17.463,650000.0
2008-07-29 08:26:00,17.506,17.523,17.404,17.448,400000.0
2008-07-29 08:27:00,17.422,17.546,17.414,17.452,400000.0
2008-07-29 08:28:00,17.51,17.51,17.382,17.501,500000.0
2008-07-29 08:29:00,17.439,17.541,17.384,17.533,400000.0
2008-07-29 08:30:00,17.375,17.493,17.351,17.396,350000.0
2008-07-29 08:31:00,17.422,17.55,17.416,17.52,400000.0
2008-07-29 08:32:00,17.519,17.555,17.408,17.517,450000.0
2008-07-29 08:33:00,17.515,17.551,17.43,17.517,400000.0
2008-07-29 08:35:00,17.537,17.537,17.376,17.463,550000.0
2008-07-29 08:36:00,17.411,17.536,17.401,17.512,450000.0
2008-07-29 08:37:00,17.496,17.527,17.406,17.517,450000.0
2008-07-29 08:38:00,17.496,17.528,17.379,17.493,400000.0
2008-07-29 08:39:00,17.513,17.513,17.417,17.451,550000.0
2008-07-29 08:40:00,17.528,17.557,17.451,17.486,650000.0
2008-07-29 08:41:00,17.542,17.546,17.415,17.542,400000.0
2008-07-29 08:42:00,17.499,17.502,17.38,17.406,550000.0
2008-07-29 08:43:00,17.464,17.56,17.449,17.508,550000.0
2008-07-29 08:44:00,17.504,17.517,17.433,17.446,350000.0
2008-07-29 08:45:00,17.432,17.535,17.432,17.529,400000.0
2008-07-29 08:47:00,17.43,17.569,17.43,17.569,350000.0
2008-07-29 08:48:00,17.528,17.528,17.442,17.515,550000.0
2008-07-29 08:49:00,17.434,17.516,17.376,17.476,450000.0
2008-07-29 08:50:00,17.474,17.524,17.373,17.474,500000.0
2008-07-29 08:51:00,17.468,17.492,17.448,17.448,350000.0
2008-07-29 08:52:00,17.513,17.519,17.385,17.519,350000.0
2008-07-29 08:53:00,17.457,17.534,17.428,17.492,400000.0
2008-07-29 08:54:00,17.489,17.521,17.429,17.514,450000.0
2008-07-29 08:55:00,17.383,17.497,17.382,17.415,450000.0
2008-07-29 08:56:00,17.506,17.506,17.354,17.49,550000.0
2008-07-29 08:57:00,17.424,17.566,17.424,17.469,550000.0
2008-07-29 08:59:00,17.528,17.528,17.464,17.464,350000.0
2008-07-29 09:00:00,17.431,17.517,17.431,17.48,600000.0
2008-07-29 09:01:00,17.468,17.533,17.452,17.481,400000.0
2008-07-29 09:02:00,17.519,17.536,17.444,17.444,500000.0
2008-07-29 09:03:00,17.438,17.524,17.382,17.504,550000.0
2008-07-29 09:04:00,17.481,17.521,17.415,17.455,350000.0
2008-07-29 09:05:00,17.444,17.577,17.438,17.455,350000.0
2008-07-29 09:06:00,17.438,17.569,17.438,17.569,550000.0
2008-07-29 09:08:00,17.575,17.575,17.442,17.553,550000.0
2008-07-29 09:09:00,17.516,17.573,17.439,17.547,950000.0
2008-07-29 09:10:00,17.485,17.549,17.396,17.497,450000.0
2008-07-29 09:11:00,17.487,17.568,17.456,17.47,350000.0
2008-07-29 09:12:00,17.512,17.547,17.399,17.544,450000.0
2008-07-29 09:13:00,17.489,17.504,17.392,17.5,350000.0
2008-07-29 09:14:00,17.454,17.531,17.378,17.531,350000.0
2008-07-29 09:15:00,17.479,17.528,17.39,17.432,500000.0
2008-07-29 09:17:00,17.436,17.54,17.405,17.54,400000.0
2008-07-29 09:18:00,17.436,17.551,17.414,17.414,400000.0
2008-07-29 09:20:00,17.412,17.535,17.412,17.472,500000.0
2008-07-29 09:21:00,17.456,17.534,17.401,17.534,500000.0
2008-07-29 09:22:00,17.512,17.55,17.435,17.508,600000.0
2008-07-29 09:25:00,17.469,17.619,17.469,17.545,550000.0
2008-07-29 09:26:00,17.496,17.554,17.457,17.554,350000.0
2008-07-29 09:27:00,17.452,17.517,17.419,17.517,350000.0
2008-07-29 09:28:00,17.515,17.558,17.465,17.558,450000.0
2008-07-29 09:29:00,17.54,17.54,17.427,17.537,400000.0
2008-07-29 09:30:00,17.48,17.592,17.472,17.489,700000.0
2008-07-29 09:31:00,17.451,17.54,17.41,17.41,450000.0
2008-07-29 09:32:00,17.48,17.587,17.48,17.504,350000.0
2008-07-29 09:33:00,17.532,17.57,17.45,17.54,400000.0
2008-07-29 09:34:00,17.499,17.575,17.42,17.42,350000.0
2008-07-29 09:35:00,17.443,17.567,17.443,17.508,550000.0
2008-07-29 09:36:00,17.502,17.545,17.481,17.522,550000.0
2008-07-29 09:37:00,17.573,17.581,17.465,17.566,450000.0
2008-07-29 09:38:00,17.554,17.554,17.464,17.504,400000.0
2008-07-29 09:39:00,17.531,17.532,17.396,17.525,400000.0
2008-07-29 09:40:00,17.514,17.561,17.436,17.436,400000.0
2008-07-29 09:41:00,17.522,17.559,17.444,17.559,350000.0
2008-07-29 09:42:00,17.444,17.562,17.444,17.457,350000.0
2008-07-29 09:43:00,17.548,17.555,17.455,17.513,500000.0
2008-07-29 09:44:00,17.541,17.559,17.476,17.5,600000.0
2008-07-29 09:45:00,17.528,17.548,17.419,17.513,650000.0
2008-07-29 09:46:00,17.48,17.514,17.426,17.514,350000.0
2008-07-29 09:47:00,17.476,17.531,17.442,17.452,400000.0
2008-07-29 09:48:00,17.508,17.564,17.432,17.504,650000.0
2008-07-29 09:49:00,17.517,17.535,17.44,17.44,350000.0
2008-07-29 09:50:00,17.532,17.571,17.461,17.565,450000.0
2008-07-29 09:51:00,17.5,17.564,17.446,17.564,550000.0
2008-07-29 09:52:00,17.415,17.538,17.375,17.538,350000.0
2008-07-29 09:53:00,17.561,17.561,17.444,17.519,400000.0
2008-07-29 09:54:00,17.471,17.491,17.387,17.441,450000.0
2008-07-29 09:55:00,17.457,17.542,17.441,17.458,350000.0
2008-07-29 09:56:00,17.391,17.538,17.387,17.387,550000.0
2008-07-29 09:57:00,17.446,17.527,17.409,17.527,350000.0
2008-07-29 09:58:00,17.501,17.543,17.424,17.478,350000.0
2008-07-29 09:59:00,17.557,17.577,17.424,17.471,650000.0
2008-07-29 10:00:00,17.442,17.548,17.415,17.461,600000.0
2008-07-29 10:01:00,17.54,17.54,17.426,17.426,350000.0
2008-07-29 10:02:00,17.533,17.533,17.409,17.492,400000.0
2008-07-29 10:03:00,17.52,17.539,17.413,17.413,550000.0
2008-07-29 10:04:00,17.461,17.603,17.444,17.511,350000.0
2008-07-29 10:05:00,17.471,17.518,17.393,17.488,450000.0
2008-07-29 10:06:00,17.411,17.58,17.411,17.427,700000.0
2008-07-29 10:07:00,17.452,17.542,17.419,17.542,350000.0
2008-07-29 10:08:00,17.543,17.543,17.413,17.433,500000.0
2008-07-29 10:09:00,17.436,17.512,17.372,17.512,600000.0
2008-07-29 10:10:00,17.445,17.551,17.407,17.494,600000.0
2008-07-29 10:11:00,17.503,17.503,17.398,17.442,400000.0
2008-07-29 10:12:00,17.456,17.62,17.443,17.554,500000.0
2008-07-29 10:13:00,17.461,17.54,17.413,17.54,750000.0
2008-07-29 10:15:00,17.396,17.521,17.364,17.521,500000.0
2008-07-29 10:16:00,17.523,17.544,17.4,17.525,500000.0
2008-07-29 10:17:00,17.446,17.526,17.427,17.448,350000.0
2008-07-29 10:18:00,17.444,17.543,17.425,17.493,550000.0
2008-07-29 10:19:00,17.523,17.523,17.349,17.522,450000.0
2008-07-29 10:20:00,17.437,17.503,17.396,17.396,550000.0
2008-07-29 10:21:00,17.492,17.516,17.378,17.516,500000.0
2008-07-29 10:22:00,17.481,17.518,17.397,17.477,400000.0
2008-07-29 10:23:00,17.467,17.47,17.358,17.359,550000.0
2008-07-29 10:24:00,17.377,17.508,17.377,17.477,550000.0
2008-07-29 10:25:00,17.515,17.536,17.406,17.511,550000.0
2008-07-29 10:26:00,17.436,17.484,17.383,17.383,350000.0
2008-07-29 10:27:00,17.499,17.499,17.365,17.463,450000.0
2008-07-29 10:28:00,17.422,17.514,17.369,17.369,500000.0
2008-07-29 10:29:00,17.467,17.503,17.343,17.456,500000.0
2008-07-29 10:30:00,17.405,17.47,17.4,17.4,350000.0
2008-07-29 10:31:00,17.355,17.464,17.324,17.425,450000.0
2008-07-29 10:32:00,17.477,17.477,17.302,17.356,400000.0
2008-07-29 10:33:00,17.464,17.495,17.373,17.474,550000.0
2008-07-29 10:34:00,17.478,17.478,17.31,17.376,700000.0
2008-07-29 10:35:00,17.472,17.497,17.384,17.457,350000.0
2008-07-29 10:36:00,17.328,17.46,17.289,17.46,450000.0
2008-07-29 10:37:00,17.421,17.488,17.361,17.44,550000.0
2008-07-29 10:38:00,17.378,17.475,17.378,17.383,400000.0
2008-07-29 10:39:00,17.408,17.505,17.384,17.384,550000.0
2008-07-29 10:40:00,17.376,17.457,17.325,17.379,400000.0
2008-07-29 10:41:00,17.487,17.487,17.354,17.436,350000.0
2008-07-29 10:42:00,17.454,17.454,17.331,17.42,550000.0
2008-07-29 10:43:00,17.461,17.483,17.369,17.456,550000.0
2008-07-29 10:44:00,17.503,17.503,17.443,17.458,350000.0
2008-07-29 10:45:00,17.384,17.524,17.384,17.497,350000.0
2008-07-29 10:46:00,17.402,17.512,17.402,17.433,550000.0
2008-07-29 10:47:00,17.467,17.513,17.384,17.425,450000.0
2008-07-29 10:48:00,17.487,17.498,17.395,17.487,450000.0
2008-07-29 10:49:00,17.471,17.521,17.391,17.502,500000.0
2008-07-29 10:50:00,17.465,17.51,17.422,17.422,450000.0
2008-07-29 10:51:00,17.499,17.518,17.438,17.471,550000.0
2008-07-29 10:52:00,17.494,17.512,17.366,17.397,350000.0
2008-07-29 10:53:00,17.375,17.494,17.375,17.403,350000.0
2008-07-29 10:54:00,17.456,17.456,17.376,17.396,550000.0
2008-07-29 10:55:00,17.469,17.513,17.432,17.432,400000.0
2008-07-29 10:56:00,17.449,17.493,17.423,17.473,450000.0
2008-07-29 10:57:00,17.367,17.478,17.345,17.447,350000.0
2008-07-29 10:58:00,17.488,17.488,17.38,17.482,350000.0
2008-07-29 10:59:00,17.475,17.487,17.365,17.365,450000.0
2008-07-29 11:00:00,17.384,17.468,17.323,17.354,350000.0
2008-07-29 11:01:00,17.342,17.453,17.3,17.453,550000.0
2008-07-29 11:02:00,17.38,17.498,17.339,17.434,350000.0
2008-07-29 11:03:00,17.377,17.467,17.352,17.457,550000.0
2008-07-29 11:04:00,17.457,17.471,17.373,17.419,600000.0
2008-07-29 11:05:00,17.476,17.476,17.332,17.35,550000.0
2008-07-29 11:06:00,17.364,17.448,17.304,17.355,550000.0
2008-07-29 11:07:00,17.348,17.447,17.284,17.347,450000.0
2008-07-29 11:08:00,17.396,17.462,17.351,17.351,400000.0
2008-07-29 11:09:00,17.429,17.429,17.319,17.398,500000.0
2008-07-29 11:10:00,17.328,17.436,17.299,17.299,400000.0
2008-07-29 11:11:00,17.427,17.437,17.285,17.388,350000.0
2008-07-29 11:12:00,17.343,17.452,17.326,17.452,500000.0
2008-07-29 11:13:00,17.374,17.44,17.317,17.44,500000.0
2008-07-29 11:14:00,17.297,17.389,17.278,17.349,550000.0
2008-07-29 11:15:00,17.323,17.4,17.293,17.293,350000.0
2008-07-29 11:16:00,17.33,17.434,17.298,17.324,350000.0
2008-07-29 11:17:00,17.322,17.458,17.322,17.418,500000.0
2008-07-29 11:18:00,17.327,17.431,17.311,17.406,550000.0
2008-07-29 11:19:00,17.314,17.434,17.272,17.434,550000.0
2008-07-29 11:20:00,17.3,17.42,17.3,17.42,400000.0
2008-07-29 11:21:00,17.364,17.462,17.364,17.452,550000.0
2008-07-29 11:22:00,17.353,17.438,17.317,17.334,350000.0
2008-07-29 11:23:00,17.365,17.446,17.31,17.326,500000.0
2008-07-29 11:24:00,17.369,17.446,17.327,17.327,450000.0
2008-07-29 11:25:00,17.338,17.438,17.319,17.436,400000.0
2008-07-29 11:26:00,17.377,17.461,17.327,17.455,400000.0
2008-07-29 11:27:00,17.346,17.459,17.346,17.452,500000.0
2008-07-29 11:28:00,17.314,17.389,17.284,17.389,350000.0
2008-07-29 11:29:00,17.375,17.494,17.371,17.434,500000.0
2008-07-29 11:30:00,17.354,17.417,17.322,17.364,450000.0
2008-07-29 11:31:00,17.378,17.471,17.359,17.38,450000.0
2008-07-29 11:32:00,17.359,17.435,17.329,17.367,400000.0
2008-07-29 11:33:00,17.36,17.449,17.36,17.367,500000.0
2008-07-29 11:34:00,17.392,17.453,17.334,17.453,450000.0
2008-07-29 11:35:00,17.314,17.438,17.314,17.369,350000.0
2008-07-29 11:36:00,17.375,17.452,17.28,17.28,550000.0
2008-07-29 11:37:00,17.373,17.448,17.327,17.405,350000.0
2008-07-29 11:38:00,17.306,17.424,17.246,17.282,500000.0
2008-07-29 11:39:00,17.372,17.442,17.309,17.309,400000.0
2008-07-29 11:40:00,17.339,17.418,17.328,17.328,550000.0
2008-07-29 11:41:00,17.36,17.448,17.358,17.395,350000.0
2008-07-29 11:42:00,17.379,17.412,17.271,17.271,500000.0
2008-07-29 11:43:00,17.416,17.419,17.312,17.419,350000.0
2008-07-29 11:44:00,17.315,17.454,17.315,17.374,500000.0
2008-07-29 11:45:00,17.433,17.433,17.326,17.341,400000.0
2008-07-29 11:46:00,17.401,17.445,17.304,17.335,400000.0
2008-07-29 11:47:00,17.424,17.444,17.309,17.375,400000.0
2008-07-29 11:48:00,17.392,17.425,17.326,17.425,400000.0
2008-07-29 11:49:00,17.424,17.454,17.33,17.391,350000.0
2008-07-29 11:50:00,17.38,17.44,17.317,17.44,350000.0
2008-07-29 11:51:00,17.367,17.463,17.307,17.371,550000.0
2008-07-29 11:52:00,17.317,17.477,17.317,17.41,500000.0
2008-07-29 11:53:00,17.404,17.447,17.304,17.447,500000.0
2008-07-29 11:54:00,17.446,17.45,17.318,17.371,400000.0
2008-07-29 11:55:00,17.393,17.454,17.333,17.454,350000.0
2008-07-29 11:56:00,17.401,17.46,17.386,17.392,350000.0
2008-07-29 11:57:00,17.407,17.448,17.314,17.448,550000.0
2008-07-29 11:58:00,17.348,17.454,17.328,17.454,350000.0
2008-07-29 11:59:00,17.345,17.459,17.335,17.335,350000.0
2008-07-29 12:00:00,17.437,17.442,17.341,17.432,550000.0
2008-07-29 12:01:00,17.401,17.464,17.325,17.325,750000.0
2008-07-29 12:02:00,17.413,17.437,17.345,17.387,350000.0
2008-07-29 12:03:00,17.347,17.407,17.309,17.355,550000.0
2008-07-29 12:04:00,17.354,17.409,17.302,17.356,400000.0
2008-07-29 12:05:00,17.424,17.441,17.332,17.332,350000.0
2008-07-29 12:06:00,17.324,17.435,17.324,17.331,450000.0
2008-07-29 12:07:00,17.362,17.455,17.325,17.417,450000.0
2008-07-29 12:08:00,17.419,17.438,17.312,17.438,450000.0
2008-07-29 12:09:00,17.315,17.376,17.309,17.35,350000.0
2008-07-29 12:10:00,17.399,17.426,17.327,17.364,400000.0
2008-07-29 12:11:00,17.335,17.423,17.321,17.321,550000.0
2008-07-29 12:12:00,17.333,17.476,17.333,17.345,350000.0
2008-07-29 12:13:00,17.435,17.48,17.351,17.467,500000.0
2008-07-29 12:14:00,17.372,17.454,17.309,17.454,350000.0
2008-07-29 12:15:00,17.429,17.475,17.339,17.339,450000.0
2008-07-29 12:16:00,17.334,17.429,17.311,17.311,350000.0
2008-07-29 12:17:00,17.446,17.446,17.311,17.407,400000.0
2008-07-29 12:18:00,17.437,17.496,17.39,17.473,450000.0
2008-07-29 12:19:00,17.38,17.485,17.364,17.397,500000.0
2008-07-29 12:20:00,17.313,17.486,17.313,17.371,550000.0
2008-07-29 12:21:00,17.417,17.417,17.327,17.413,350000.0
2008-07-29 12:22:00,17.4,17.479,17.356,17.423,550000.0
2008-07-29 12:23:00,17.35,17.432,17.339,17.341,400000.0
2008-07-29 12:24:00,17.41,17.439,17.34,17.439,600000.0
2008-07-29 12:25:00,17.459,17.49,17.366,17.366,350000.0
2008-07-29 12:26:00,17.437,17.495,17.356,17.356,350000.0
2008-07-29 12:27:00,17.436,17.469,17.355,17.443,350000.0
2008-07-29 12:29:00,17.391,17.484,17.358,17.358,350000.0
2008-07-29 12:30:00,17.382,17.475,17.338,17.405,500000.0
2008-07-29 12:31:00,17.311,17.453,17.311,17.405,450000.0
2008-07-29 12:32:00,17.379,17.427,17.33,17.415,400000.0
2008-07-29 12:33:00,17.335,17.446,17.313,17.371,550000.0
2008-07-29 12:34:00,17.355,17.449,17.355,17.396,350000.0
2008-07-29 12:35:00,17.411,17.437,17.313,17.393,500000.0
2008-07-29 12:36:00,17.404,17.417,17.346,17.417,350000.0
2008-07-29 12:37:00,17.456,17.463,17.409,17.456,400000.0
2008-07-29 12:38:00,17.382,17.467,17.349,17.349,350000.0
2008-07-29 12:39:00,17.299,17.41,17.28,17.329,550000.0
2008-07-29 12:40:00,17.461,17.462,17.339,17.412,350000.0
2008-07-29 12:41:00,17.468,17.469,17.341,17.413,400000.0
2008-07-29 12:42:00,17.357,17.448,17.335,17.425,550000.0
2008-07-29 12:43:00,17.432,17.469,17.394,17.439,500000.0
2008-07-29 12:44:00,17.399,17.447,17.396,17.445,350000.0
2008-07-29 12:45:00,17.425,17.45,17.306,17.449,400000.0
2008-07-29 12:46:00,17.392,17.396,17.35,17.35,350000.0
2008-07-29 12:47:00,17.347,17.448,17.264,17.397,500000.0
2008-07-29 12:48:00,17.31,17.442,17.31,17.377,400000.0
2008-07-29 12:49:00,17.348,17.437,17.324,17.336,500000.0
2008-07-29 12:50:00,17.339,17.421,17.276,17.313,450000.0
2008-07-29 12:51:00,17.351,17.407,17.289,17.31,350000.0
2008-07-29 12:52:00,17.338,17.421,17.306,17.374,500000.0
2008-07-29 12:53:00,17.309,17.423,17.309,17.384,500000.0
2008-07-29 12:54:00,17.295,17.399,17.283,17.315,550000.0
2008-07-29 12:55:00,17.336,17.368,17.286,17.334,350000.0
2008-07-29 12:56:00,17.335,17.416,17.335,17.366,500000.0
2008-07-29 12:57:00,17.392,17.393,17.272,17.344,400000.0
2008-07-29 12:58:00,17.361,17.401,17.282,17.392,450000.0
2008-07-29 12:59:00,17.377,17.377,17.225,17.276,350000.0
2008-07-29 13:00:00,17.407,17.407,17.334,17.393,350000.0
2008-07-29 13:01:00,17.371,17.402,17.28,17.352,450000.0
2008-07-29 13:02:00,17.278,17.396,17.278,17.337,400000.0
2008-07-29 13:03:00,17.376,17.389,17.306,17.389,450000.0
2008-07-29 13:04:00,17.393,17.414,17.296,17.401,400000.0
2008-07-29 13:05:00,17.286,17.396,17.275,17.396,550000.0
2008-07-29 13:06:00,17.394,17.394,17.245,17.345,450000.0
2008-07-29 13:07:00,17.312,17.394,17.283,17.321,500000.0
2008-07-29 13:08:00,17.304,17.414,17.279,17.296,400000.0
2008-07-29 13:09:00,17.319,17.36,17.232,17.355,500000.0
2008-07-29 13:10:00,17.291,17.376,17.267,17.339,400000.0
2008-07-29 13:11:00,17.255,17.361,17.255,17.323,400000.0
2008-07-29 13:12:00,17.36,17.365,17.256,17.26,550000.0
2008-07-29 13:13:00,17.286,17.357,17.236,17.357,450000.0
2008-07-29 13:14:00,17.28,17.333,17.252,17.304,400000.0
2008-07-29 13:15:00,17.25,17.37,17.217,17.217,350000.0
2008-07-29 13:16:00,17.313,17.313,17.193,17.307,350000.0
2008-07-29 13:17:00,17.234,17.309,17.225,17.301,500000.0
2008-07-29 13:18:00,17.307,17.331,17.225,17.282,350000.0
2008-07-29 13:19:00,17.32,17.344,17.196,17.23,400000.0
2008-07-29 13:20:00,17.239,17.3,17.194,17.261,500000.0
2008-07-29 13:21:00,17.235,17.355,17.186,17.355,500000.0
2008-07-29 13:22:00,17.341,17.341,17.203,17.248,400000.0
2008-07-29 13:23:00,17.29,17.366,17.253,17.366,400000.0
2008-07-29 13:24:00,17.362,17.365,17.251,17.3,350000.0
2008-07-29 13:25:00,17.337,17.354,17.261,17.354,350000.0
2008-07-29 13:26:00,17.22,17.342,17.169,17.286,650000.0
2008-07-29 13:27:00,17.318,17.376,17.246,17.246,550000.0
2008-07-29 13:28:00,17.292,17.36,17.224,17.352,400000.0
2008-07-29 13:29:00,17.228,17.381,17.228,17.334,350000.0
2008-07-29 13:30:00,17.222,17.306,17.209,17.227,550000.0
2008-07-29 13:31:00,17.253,17.358,17.243,17.358,450000.0
2008-07-29 13:32:00,17.247,17.323,17.184,17.24,550000.0
2008-07-29 13:33:00,17.37,17.396,17.268,17.38,500000.0
2008-07-29 13:34:00,17.258,17.387,17.234,17.278,350000.0
2008-07-29 13:35:00,17.351,17.368,17.257,17.34,400000.0
2008-07-29 13:36:00,17.308,17.389,17.245,17.331,450000.0
2008-07-29 13:37:00,17.343,17.343,17.236,17.333,400000.0
2008-07-29 13:38:00,17.292,17.386,17.273,17.386,400000.0
2008-07-29 13:39:00,17.345,17.408,17.288,17.358,500000.0
2008-07-29 13:40:00,17.23,17.374,17.199,17.371,700000.0
2008-07-29 13:41:00,17.31,17.341,17.273,17.289,400000.0
2008-07-29 13:42:00,17.333,17.393,17.271,17.312,400000.0
2008-07-29 13:43:00,17.372,17.387,17.242,17.348,500000.0
2008-07-29 13:44:00,17.287,17.343,17.239,17.326,350000.0
2008-07-29 13:45:00,17.296,17.359,17.288,17.288,350000.0
2008-07-29 13:46:00,17.302,17.387,17.302,17.312,450000.0
2008-07-29 13:47:00,17.295,17.32,17.262,17.262,350000.0
2008-07-29 13:48:00,17.297,17.395,17.268,17.395,500000.0
2008-07-29 13:49:00,17.37,17.37,17.225,17.289,400000.0
2008-07-29 13:50:00,17.285,17.364,17.244,17.364,400000.0
2008-07-29 13:51:00,17.325,17.345,17.218,17.251,400000.0
2008-07-29 13:52:00,17.369,17.369,17.253,17.329,350000.0
2008-07-29 13:53:00,17.243,17.339,17.224,17.227,450000.0
2008-07-29 13:54:00,17.34,17.361,17.247,17.361,400000.0
2008-07-29 13:55:00,17.307,17.365,17.217,17.217,450000.0
2008-07-29 13:56:00,17.317,17.322,17.244,17.244,350000.0
2008-07-29 13:57:00,17.279,17.366,17.245,17.246,400000.0
2008-07-29 13:58:00,17.327,17.336,17.225,17.336,400000.0
2008-07-29 13:59:00,17.29,17.38,17.232,17.249,450000.0
2008-07-29 14:00:00,17.336,17.351,17.246,17.351,350000.0
2008-07-29 14:01:00,17.283,17.378,17.236,17.257,550000.0
2008-07-29 14:02:00,17.298,17.371,17.228,17.34,400000.0
2008-07-29 14:03:00,17.347,17.347,17.236,17.276,400000.0
2008-07-29 14:04:00,17.23,17.338,17.23,17.338,350000.0
2008-07-29 14:05:00,17.327,17.364,17.205,17.267,400000.0
2008-07-29 14:06:00,17.319,17.351,17.248,17.351,400000.0
2008-07-29 14:07:00,17.249,17.335,17.249,17.317,400000.0
2008-07-29 14:08:00,17.227,17.354,17.227,17.251,350000.0
2008-07-29 14:09:00,17.207,17.404,17.207,17.267,550000.0
2008-07-29 14:10:00,17.234,17.31,17.209,17.26,350000.0
2008-07-29 14:11:00,17.338,17.345,17.264,17.345,350000.0
2008-07-29 14:12:00,17.288,17.319,17.204,17.319,400000.0
2008-07-29 14:13:00,17.295,17.339,17.211,17.284,350000.0
2008-07-29 14:14:00,17.315,17.337,17.177,17.225,350000.0
2008-07-29 14:15:00,17.198,17.329,17.181,17.195,450000.0
2008-07-29 14:16:00,17.213,17.302,17.172,17.295,750000.0
2008-07-29 14:17:00,17.172,17.262,17.172,17.223,350000.0
2008-07-29 14:18:00,17.204,17.3,17.201,17.203,400000.0
2008-07-29 14:19:00,17.25,17.283,17.17,17.279,500000.0
2008-07-29 14:20:00,17.203,17.31,17.192,17.205,600000.0
2008-07-29 14:21:00,17.284,17.306,17.187,17.187,350000.0
2008-07-29 14:22:00,17.204,17.348,17.204,17.265,400000.0
2008-07-29 14:23:00,17.279,17.279,17.193,17.209,650000.0
2008-07-29 14:24:00,17.293,17.293,17.184,17.228,550000.0
2008-07-29 14:25:00,17.322,17.378,17.203,17.207,700000.0
2008-07-29 14:26:00,17.241,17.306,17.192,17.215,350000.0
2008-07-29 14:27:00,17.228,17.278,17.2,17.278,400000.0
2008-07-29 14:28:00,17.272,17.323,17.187,17.294,550000.0
2008-07-29 14:29:00,17.297,17.308,17.219,17.219,450000.0
2008-07-29 14:30:00,17.283,17.329,17.203,17.286,400000.0
2008-07-29 14:31:00,17.198,17.323,17.198,17.296,400000.0
2008-07-29 14:32:00,17.241,17.353,17.212,17.231,500000.0
2008-07-29 14:33:00,17.303,17.364,17.275,17.364,400000.0
2008-07-29 14:34:00,17.341,17.374,17.221,17.221,450000.0
2008-07-29 14:35:00,17.34,17.34,17.269,17.275,350000.0
2008-07-29 14:36:00,17.267,17.363,17.244,17.339,450000.0
2008-07-29 14:37:00,17.249,17.365,17.208,17.208,550000.0
2008-07-29 14:38:00,17.312,17.357,17.253,17.293,400000.0
2008-07-29 14:39:00,17.279,17.415,17.255,17.336,800000.0
2008-07-29 14:40:00,17.283,17.38,17.263,17.375,700000.0
2008-07-29 14:41:00,17.302,17.355,17.254,17.355,350000.0
2008-07-29 14:42:00,17.37,17.37,17.21,17.291,450000.0
2008-07-29 14:43:00,17.319,17.358,17.22,17.358,500000.0
2008-07-29 14:44:00,17.26,17.384,17.26,17.33,450000.0
2008-07-29 14:45:00,17.35,17.365,17.208,17.208,400000.0
2008-07-29 14:46:00,17.362,17.362,17.198,17.259,550000.0
2008-07-29 14:47:00,17.304,17.383,17.267,17.33,350000.0
2008-07-29 14:48:00,17.297,17.344,17.254,17.318,400000.0
2008-07-29 14:49:00,17.334,17.368,17.213,17.213,500000.0
2008-07-29 14:50:00,17.239,17.325,17.196,17.304,400000.0
2008-07-29 14:51:00,17.33,17.342,17.243,17.302,350000.0
2008-07-29 14:52:00,17.349,17.349,17.252,17.259,450000.0
2008-07-29 14:53:00,17.249,17.351,17.202,17.32,450000.0
2008-07-29 14:54:00,17.323,17.359,17.202,17.244,400000.0
2008-07-29 14:55:00,17.285,17.308,17.175,17.175,450000.0
2008-07-29 14:56:00,17.302,17.302,17.159,17.207,350000.0
2008-07-29 14:57:00,17.266,17.31,17.222,17.307,500000.0
2008-07-29 14:58:00,17.275,17.288,17.184,17.284,400000.0
2008-07-29 14:59:00,17.233,17.322,17.187,17.187,550000.0
2008-07-29 15:00:00,17.227,17.307,17.191,17.191,350000.0
2008-07-29 15:01:00,17.304,17.304,17.161,17.205,400000.0
2008-07-29 15:02:00,17.253,17.302,17.208,17.259,400000.0
2008-07-29 15:03:00,17.317,17.328,17.196,17.311,450000.0
2008-07-29 15:04:00,17.214,17.277,17.147,17.257,400000.0
2008-07-29 15:05:00,17.281,17.32,17.187,17.231,400000.0
2008-07-29 15:06:00,17.3,17.3,17.184,17.189,400000.0
2008-07-29 15:07:00,17.178,17.284,17.141,17.276,350000.0
2008-07-29 15:08:00,17.169,17.292,17.169,17.236,450000.0
2008-07-29 15:09:00,17.311,17.315,17.201,17.21,450000.0
2008-07-29 15:10:00,17.22,17.306,17.16,17.208,400000.0
2008-07-29 15:11:00,17.252,17.285,17.193,17.257,500000.0
2008-07-29 15:12:00,17.208,17.326,17.186,17.319,350000.0
2008-07-29 15:13:00,17.238,17.322,17.188,17.188,400000.0
2008-07-29 15:14:00,17.196,17.314,17.181,17.184,400000.0
2008-07-29 15:15:00,17.177,17.259,17.136,17.166,350000.0
2008-07-29 15:16:00,17.14,17.286,17.14,17.286,350000.0
2008-07-29 15:17:00,17.167,17.327,17.167,17.252,500000.0
2008-07-29 15:18:00,17.226,17.226,17.131,17.221,450000.0
2008-07-29 15:19:00,17.177,17.289,17.126,17.126,450000.0
2008-07-29 15:20:00,17.18,17.276,17.152,17.169,550000.0
2008-07-29 15:21:00,17.281,17.281,17.167,17.192,400000.0
2008-07-29 15:22:00,17.251,17.312,17.187,17.304,400000.0
2008-07-29 15:23:00,17.262,17.304,17.176,17.275,550000.0
2008-07-29 15:24:00,17.298,17.345,17.23,17.276,550000.0
2008-07-29 15:25:00,17.3,17.3,17.169,17.268,350000.0
2008-07-29 15:26:00,17.261,17.282,17.157,17.157,450000.0
2008-07-29 15:27:00,17.246,17.272,17.137,17.137,450000.0
2008-07-29 15:28:00,17.245,17.25,17.198,17.247,350000.0
2008-07-29 15:29:00,17.306,17.306,17.197,17.228,400000.0
2008-07-29 15:30:00,17.242,17.317,17.188,17.242,400000.0
2008-07-29 15:31:00,17.177,17.287,17.163,17.167,350000.0
2008-07-29 15:32:00,17.31,17.31,17.159,17.231,500000.0
2008-07-29 15:33:00,17.191,17.266,17.152,17.192,550000.0
2008-07-29 15:34:00,17.174,17.292,17.174,17.275,450000.0
2008-07-29 15:35:00,17.242,17.289,17.14,17.204,500000.0
2008-07-29 15:36:00,17.223,17.273,17.154,17.273,550000.0
2008-07-29 15:37:00,17.22,17.276,17.142,17.236,450000.0
2008-07-29 15:38:00,17.198,17.284,17.183,17.185,450000.0
2008-07-29 15:39:00,17.196,17.267,17.196,17.263,350000.0
2008-07-29 15:40:00,17.145,17.238,17.135,17.193,550000.0
2008-07-29 15:41:00,17.218,17.277,17.129,17.157,350000.0
2008-07-29 15:42:00,17.153,17.231,17.093,17.216,400000.0
2008-07-29 15:43:00,17.16,17.193,17.109,17.155,450000.0
2008-07-29 15:44:00,17.196,17.238,17.122,17.204,350000.0
2008-07-29 15:45:00,17.109,17.22,17.09,17.121,450000.0
2008-07-29 15:46:00,17.19,17.211,17.084,17.211,350000.0
2008-07-29 15:47:00,17.163,17.182,17.035,17.035,550000.0
2008-07-29 15:48:00,17.061,17.11,17.026,17.06,350000.0
2008-07-29 15:49:00,17.221,17.226,17.125,17.189,350000.0
2008-07-29 15:50:00,17.178,17.22,17.097,17.124,550000.0
2008-07-29 15:51:00,17.09,17.227,17.09,17.201,500000.0
2008-07-29 15:52:00,17.082,17.231,17.078,17.092,350000.0
2008-07-29 15:53:00,17.121,17.235,17.105,17.198,400000.0
2008-07-29 15:54:00,17.201,17.242,17.103,17.17,450000.0
2008-07-29 15:55:00,17.112,17.242,17.075,17.133,550000.0
2008-07-29 15:56:00,17.206,17.23,17.064,17.064,450000.0
2008-07-29 15:57:00,17.136,17.23,17.118,17.23,500000.0
2008-07-29 15:58:00,17.198,17.21,17.074,17.21,500000.0
2008-07-29 15:59:00,17.232,17.234,17.122,17.14,450000.0
2008-07-29 16:00:00,17.062,17.214,17.062,17.181,550000.0
2008-07-29 16:01:00,17.18,17.245,17.108,17.139,450000.0
2008-07-29 16:02:00,17.03,17.166,17.013,17.071,550000.0
2008-07-29 16:03:00,17.055,17.149,17.013,17.021,400000.0
2008-07-29 16:04:00,16.989,17.118,16.988,17.118,400000.0
2008-07-29 16:05:00,17.096,17.129,16.981,16.981,650000.0
2008-07-29 16:06:00,16.989,17.058,16.989,17.007,500000.0
2008-07-29 16:07:00,17.112,17.112,17.006,17.014,500000.0
2008-07-29 16:08:00,16.98,17.07,16.963,16.984,450000.0
2008-07-29 16:09:00,16.931,17.1,16.931,17.1,350000.0
2008-07-29 16:10:00,17.064,17.119,16.985,17.055,400000.0
2008-07-29 16:11:00,16.982,17.084,16.962,17.007,550000.0
2008-07-29 16:12:00,16.991,17.101,16.98,17.002,400000.0
2008-07-29 16:13:00,17.007,17.058,16.965,17.007,350000.0
2008-07-29 16:14:00,17.041,17.069,16.972,17.009,350000.0
2008-07-29 16:15:00,17.054,17.091,16.958,17.061,550000.0
2008-07-29 16:16:00,17.054,17.117,16.999,17.085,550000.0
2008-07-29 16:17:00,17.09,17.12,17.002,17.002,350000.0
2008-07-29 16:18:00,17.132,17.132,16.997,17.111,400000.0
2008-07-29 16:19:00,17.038,17.158,17.038,17.141,500000.0
2008-07-29 16:20:00,17.134,17.171,17.047,17.164,550000.0
2008-07-29 16:21:00,17.023,17.149,17.014,17.014,400000.0
2008-07-29 16:22:00,17.122,17.131,17.044,17.077,450000.0
2008-07-29 16:23:00,17.041,17.134,17.029,17.032,400000.0
2008-07-29 16:24:00,17.14,17.14,17.039,17.118,400000.0
2008-07-29 16:25:00,17.145,17.19,17.043,17.124,450000.0
2008-07-29 16:26:00,17.164,17.199,17.067,17.067,550000.0
2008-07-29 16:27:00,17.13,17.199,17.051,17.199,650000.0
2008-07-29 16:28:00,17.162,17.188,17.071,17.163,550000.0
2008-07-29 16:29:00,17.141,17.235,17.131,17.164,400000.0
2008-07-29 16:30:00,17.246,17.248,17.091,17.138,600000.0
2008-07-29 16:31:00,17.242,17.249,17.098,17.122,500000.0
2008-07-29 16:32:00,17.231,17.265,17.136,17.239,450000.0
2008-07-29 16:33:00,17.145,17.248,17.124,17.146,550000.0
2008-07-29 16:34:00,17.224,17.224,17.122,17.122,350000.0
2008-07-29 16:35:00,17.123,17.132,17.069,17.076,400000.0
2008-07-29 16:36:00,17.151,17.206,17.044,17.044,400000.0
2008-07-29 16:37:00,17.117,17.148,17.054,17.07,500000.0
2008-07-29 16:38:00,17.013,17.198,17.013,17.047,450000.0
2008-07-29 16:39:00,17.154,17.154,17.047,17.129,500000.0
2008-07-29 16:40:00,17.055,17.133,17.021,17.052,450000.0
2008-07-29 16:41:00,17.027,17.15,16.986,17.085,400000.0
2008-07-29 16:42:00,17.115,17.159,17.023,17.125,700000.0
2008-07-29 16:43:00,17.136,17.179,17.007,17.137,550000.0
2008-07-29 16:44:00,17.093,17.115,17.01,17.115,300000.0
2008-07-29 16:45:00,17.045,17.15,17.014,17.137,350000.0
2008-07-29 16:46:00,17.113,17.136,17.055,17.088,500000.0
2008-07-29 16:47:00,17.03,17.173,17.013,17.044,600000.0
2008-07-29 16:48:00,17.122,17.122,16.999,17.038,400000.0
2008-07-29 16:49:00,17.1,17.163,17.03,17.03,450000.0
2008-07-29 16:50:00,17.144,17.144,16.983,17.136,500000.0
2008-07-29 16:51:00,17.103,17.218,17.031,17.096,500000.0
2008-07-29 16:52:00,17.046,17.188,17.046,17.128,400000.0
2008-07-29 16:53:00,17.131,17.15,17.041,17.083,400000.0
2008-07-29 16:54:00,17.147,17.147,17.047,17.098,400000.0
2008-07-29 16:55:00,17.178,17.178,17.052,17.177,500000.0
2008-07-29 16:56:00,17.073,17.18,17.051,17.058,400000.0
2008-07-29 16:57:00,17.091,17.149,17.023,17.135,350000.0
2008-07-29 16:58:00,17.094,17.168,17.086,17.127,300000.0
2008-07-29 16:59:00,17.081,17.17,17.055,17.072,400000.0
2008-07-29 17:00:00,17.084,17.175,17.04,17.162,350000.0
2008-07-29 17:01:00,17.167,17.175,17.054,17.121,450000.0
2008-07-29 17:02:00,17.078,17.177,17.078,17.122,400000.0
2008-07-29 17:03:00,17.108,17.164,17.041,17.107,450000.0
2008-07-29 17:04:00,17.101,17.199,17.07,17.132,350000.0
2008-07-29 17:05:00,17.196,17.196,17.05,17.156,400000.0
2008-07-29 17:06:00,17.207,17.209,17.121,17.206,350000.0
2008-07-29 17:07:00,17.129,17.245,17.096,17.096,550000.0
2008-07-29 17:08:00,17.218,17.219,17.099,17.128,350000.0
2008-07-29 17:09:00,17.091,17.206,17.049,17.186,450000.0
2008-07-29 17:10:00,17.142,17.161,17.037,17.105,500000.0
2008-07-29 17:11:00,17.071,17.206,17.071,17.103,550000.0
2008-07-29 17:12:00,17.066,17.156,17.066,17.148,400000.0
2008-07-29 17:13:00,17.053,17.181,17.053,17.06,600000.0
2008-07-29 17:14:00,17.105,17.123,17.064,17.064,350000.0
2008-07-29 17:15:00,17.102,17.175,17.039,17.054,350000.0
2008-07-29 17:16:00,17.138,17.138,17.02,17.087,450000.0
2008-07-29 17:17:00,17.069,17.16,17.023,17.082,400000.0
2008-07-29 17:18:00,17.062,17.154,16.985,17.154,400000.0
2008-07-29 17:19:00,17.107,17.174,17.028,17.07,550000.0
2008-07-29 17:20:00,17.168,17.168,17.028,17.046,350000.0
2008-07-29 17:21:00,17.117,17.128,16.983,17.114,550000.0
2008-07-29 17:22:00,17.148,17.175,17.069,17.07,400000.0
2008-07-29 17:23:00,17.16,17.163,17.037,17.163,400000.0
2008-07-29 17:24:00,17.044,17.161,17.044,17.132,450000.0
2008-07-29 17:25:00,17.107,17.129,17.043,17.079,450000.0
2008-07-29 17:26:00,17.084,17.174,17.084,17.088,450000.0
2008-07-29 17:27:00,17.187,17.19,17.078,17.139,650000.0
2008-07-29 17:28:00,17.077,17.17,17.02,17.17,550000.0
2008-07-29 17:29:00,17.088,17.172,17.069,17.172,400000.0
2008-07-29 17:30:00,17.068,17.201,17.068,17.171,350000.0
2008-07-29 17:31:00,17.153,17.22,17.094,17.166,600000.0
2008-07-29 17:32:00,17.08,17.183,17.073,17.128,400000.0
2008-07-29 17:33:00,17.171,17.171,17.037,17.085,350000.0
2008-07-29 17:34:00,17.07,17.162,17.037,17.15,500000.0
2008-07-29 17:35:00,17.201,17.243,17.104,17.142,500000.0
2008-07-29 17:36:00,17.205,17.208,17.083,17.208,400000.0
2008-07-29 17:37:00,17.191,17.191,17.079,17.153,500000.0
2008-07-29 17:38:00,17.108,17.168,17.044,17.148,350000.0
2008-07-29 17:39:00,17.162,17.168,17.07,17.087,350000.0
2008-07-29 17:40:00,17.18,17.18,17.064,17.172,550000.0
2008-07-29 17:41:00,17.078,17.152,17.019,17.148,550000.0
2008-07-29 17:42:00,17.022,17.171,17.022,17.171,500000.0
2008-07-29 17:43:00,17.05,17.16,17.05,17.091,550000.0
2008-07-29 17:44:00,17.078,17.154,17.037,17.078,350000.0
2008-07-29 17:45:00,17.073,17.13,17.031,17.059,550000.0
2008-07-29 17:46:00,17.08,17.101,17.002,17.023,350000.0
2008-07-29 17:47:00,17.041,17.132,16.999,17.132,550000.0
2008-07-29 17:48:00,17.123,17.138,17.033,17.138,400000.0
2008-07-29 17:49:00,17.043,17.194,17.042,17.126,650000.0
2008-07-29 17:50:00,17.042,17.117,17.017,17.096,350000.0
2008-07-29 17:51:00,17.066,17.127,17.004,17.123,550000.0
2008-07-29 17:52:00,17.136,17.136,17.052,17.136,400000.0
2008-07-29 17:53:00,17.096,17.15,17.075,17.086,500000.0
2008-07-29 17:54:00,17.11,17.18,17.097,17.137,350000.0
2008-07-29 17:55:00,17.138,17.167,17.076,17.093,550000.0
2008-07-29 17:56:00,17.05,17.148,17.029,17.104,500000.0
2008-07-29 17:57:00,17.156,17.165,17.023,17.165,400000.0
2008-07-29 17:58:00,17.073,17.166,17.016,17.166,350000.0
2008-07-29 17:59:00,17.022,17.146,17.022,17.146,350000.0
2008-07-29 18:00:00,17.119,17.17,17.042,17.042,400000.0
2008-07-29 18:01:00,17.067,17.124,17.057,17.07,400000.0
2008-07-29 18:02:00,17.101,17.156,17.014,17.065,450000.0
2008-07-29 18:03:00,17.117,17.175,17.046,17.112,450000.0
2008-07-29 18:04:00,17.042,17.13,17.008,17.077,400000.0
2008-07-29 18:05:00,17.095,17.16,16.977,17.04,750000.0
2008-07-29 18:06:00,17.117,17.162,17.017,17.017,450000.0
2008-07-29 18:07:00,17.111,17.149,17.0,17.116,400000.0
2008-07-29 18:08:00,17.122,17.151,17.021,17.118,400000.0
2008-07-29 18:09:00,17.023,17.173,17.022,17.074,350000.0
2008-07-29 18:10:00,17.105,17.147,17.036,17.147,400000.0
2008-07-29 18:11:00,17.037,17.126,17.001,17.108,450000.0
2008-07-29 18:12:00,17.151,17.151,17.025,17.119,400000.0
2008-07-29 18:13:00,17.047,17.132,17.004,17.118,450000.0
2008-07-29 18:14:00,17.083,17.129,17.012,17.087,350000.0
2008-07-29 18:15:00,17.098,17.098,16.981,16.981,450000.0
2008-07-29 18:16:00,17.075,17.112,17.001,17.053,550000.0
2008-07-29 18:17:00,17.096,17.129,17.008,17.008,450000.0
2008-07-29 18:18:00,16.987,17.094,16.987,17.038,450000.0
2008-07-29 18:19:00,17.167,17.173,17.077,17.165,500000.0
2008-07-29 18:20:00,17.043,17.162,17.043,17.092,550000.0
2008-07-29 18:21:00,17.108,17.171,17.067,17.104,550000.0
2008-07-29 18:22:00,17.124,17.173,17.075,17.173,450000.0
2008-07-29 18:23:00,17.19,17.202,17.127,17.201,400000.0
2008-07-29 18:24:00,17.112,17.209,17.092,17.209,350000.0
2008-07-29 18:25:00,17.036,17.171,17.016,17.048,1950000.0
2008-07-29 18:26:00,17.047,17.181,17.034,17.091,350000.0
2008-07-29 18:27:00,17.076,17.181,17.029,17.059,350000.0
2008-07-29 18:28:00,17.085,17.158,17.079,17.158,350000.0
2008-07-29 18:29:00,17.086,17.158,17.028,17.084,450000.0
2008-07-29 18:30:00,17.083,17.146,17.049,17.049,400000.0
2008-07-29 18:31:00,17.08,17.172,17.053,17.08,1550000.0
2008-07-29 18:32:00,17.1,17.205,17.08,17.148,550000.0
2008-07-29 18:33:00,17.129,17.129,17.018,17.063,350000.0
2008-07-29 18:34:00,17.092,17.164,17.04,17.104,350000.0
2008-07-29 18:35:00,17.087,17.166,17.087,17.115,350000.0
2008-07-29 18:36:00,17.163,17.163,17.053,17.131,400000.0
2008-07-29 18:37:00,17.077,17.176,17.053,17.163,400000.0
2008-07-29 18:38:00,17.086,17.172,17.086,17.156,450000.0
2008-07-29 18:39:00,17.172,17.22,17.127,17.174,350000.0
2008-07-29 18:40:00,17.136,17.256,17.118,17.237,500000.0
2008-07-29 18:41:00,17.213,17.297,17.146,17.252,500000.0
2008-07-29 18:42:00,17.23,17.23,17.136,17.173,400000.0
2008-07-29 18:43:00,17.224,17.236,17.104,17.226,500000.0
2008-07-29 18:44:00,17.174,17.239,17.124,17.239,500000.0
2008-07-29 18:45:00,17.173,17.208,17.121,17.121,400000.0
2008-07-29 18:46:00,17.224,17.265,17.098,17.207,550000.0
2008-07-29 18:47:00,17.163,17.193,17.074,17.121,550000.0
2008-07-29 18:48:00,17.097,17.171,17.061,17.13,400000.0
2008-07-29 18:49:00,17.145,17.235,17.097,17.143,450000.0
2008-07-29 18:50:00,17.2,17.212,17.089,17.193,350000.0
2008-07-29 18:51:00,17.17,17.195,17.061,17.093,400000.0
2008-07-29 18:52:00,17.117,17.203,17.117,17.169,350000.0
2008-07-29 18:53:00,17.154,17.225,17.133,17.218,450000.0
2008-07-29 18:54:00,17.218,17.248,17.107,17.197,400000.0
2008-07-29 18:55:00,17.17,17.25,17.15,17.201,450000.0
2008-07-29 18:56:00,17.231,17.238,17.119,17.119,350000.0
2008-07-29 18:57:00,17.087,17.243,17.087,17.212,350000.0
2008-07-29 18:58:00,17.212,17.242,17.146,17.242,1250000.0
2008-07-29 18:59:00,17.249,17.26,17.137,17.228,1500000.0
2008-07-29 19:00:00,17.12,17.229,17.12,17.216,300000.0
2008-07-29 19:01:00,17.163,17.216,17.119,17.189,500000.0
2008-07-29 19:02:00,17.187,17.26,17.17,17.185,350000.0
2008-07-29 19:03:00,17.266,17.332,17.14,17.189,550000.0
2008-07-29 19:04:00,17.161,17.244,17.106,17.203,450000.0
2008-07-29 19:05:00,17.128,17.231,17.072,17.231,400000.0
2008-07-29 19:06:00,17.209,17.228,17.121,17.147,400000.0
2008-07-29 19:07:00,17.234,17.247,17.179,17.236,350000.0
2008-07-29 19:08:00,17.218,17.246,17.174,17.174,450000.0
2008-07-29 19:09:00,17.132,17.243,17.132,17.166,550000.0
2008-07-29 19:10:00,17.194,17.226,17.145,17.226,500000.0
2008-07-29 19:11:00,17.227,17.23,17.186,17.23,200000.0
2008-07-29 19:12:00,17.22,17.259,17.08,17.14,550000.0
2008-07-29 19:13:00,17.178,17.272,17.168,17.168,300000.0
2008-07-29 19:14:00,17.16,17.244,17.129,17.201,350000.0
2008-07-29 19:15:00,17.21,17.246,17.084,17.226,550000.0
2008-07-29 19:16:00,17.24,17.27,17.167,17.167,350000.0
2008-07-29 19:17:00,17.246,17.333,17.187,17.292,350000.0
2008-07-29 19:18:00,17.269,17.304,17.189,17.189,500000.0
2008-07-29 19:19:00,17.262,17.311,17.154,17.311,350000.0
2008-07-29 19:20:00,17.263,17.31,17.182,17.201,500000.0
2008-07-29 19:21:00,17.239,17.325,17.216,17.311,400000.0
2008-07-29 19:22:00,17.232,17.331,17.216,17.229,350000.0
2008-07-29 19:23:00,17.178,17.238,17.178,17.18,350000.0
2008-07-29 19:24:00,17.255,17.278,17.155,17.274,550000.0
2008-07-29 19:25:00,17.319,17.319,17.178,17.26,450000.0
2008-07-29 19:26:00,17.284,17.306,17.178,17.178,450000.0
2008-07-29 19:27:00,17.293,17.295,17.169,17.201,400000.0
2008-07-29 19:28:00,17.231,17.314,17.203,17.283,450000.0
2008-07-29 19:29:00,17.295,17.295,17.189,17.191,500000.0
2008-07-29 19:30:00,17.238,17.319,17.238,17.245,400000.0
2008-07-29 19:31:00,17.237,17.275,17.186,17.252,450000.0
2008-07-29 19:32:00,17.287,17.309,17.218,17.218,400000.0
2008-07-29 19:33:00,17.195,17.305,17.189,17.282,350000.0
2008-07-29 19:34:00,17.233,17.286,17.213,17.268,400000.0
2008-07-29 19:35:00,17.192,17.271,17.192,17.2,350000.0
2008-07-29 19:36:00,17.255,17.281,17.154,17.197,350000.0
2008-07-29 19:37:00,17.29,17.293,17.192,17.22,550000.0
2008-07-29 19:38:00,17.269,17.271,17.163,17.262,400000.0
2008-07-29 19:39:00,17.281,17.341,17.206,17.206,400000.0
2008-07-29 19:40:00,17.188,17.259,17.151,17.242,400000.0
2008-07-29 19:41:00,17.249,17.294,17.162,17.289,500000.0
2008-07-29 19:42:00,17.232,17.232,17.121,17.222,500000.0
2008-07-29 19:43:00,17.152,17.312,17.152,17.276,350000.0
2008-07-29 19:44:00,17.144,17.259,17.144,17.223,400000.0
2008-07-29 19:45:00,17.232,17.232,17.08,17.225,400000.0
2008-07-29 19:46:00,17.201,17.249,17.137,17.137,350000.0
2008-07-29 19:47:00,17.204,17.239,17.168,17.224,400000.0
2008-07-29 19:48:00,17.144,17.257,17.114,17.149,500000.0
2008-07-29 19:49:00,17.203,17.243,17.107,17.219,400000.0
2008-07-29 19:50:00,17.18,17.276,17.133,17.259,400000.0
2008-07-29 19:51:00,17.273,17.311,17.166,17.196,400000.0
2008-07-29 19:52:00,17.22,17.253,17.138,17.253,450000.0
2008-07-29 19:53:00,17.229,17.249,17.173,17.226,400000.0
2008-07-29 19:54:00,17.164,17.226,17.12,17.157,400000.0
2008-07-29 19:55:00,17.129,17.211,17.129,17.159,350000.0
2008-07-29 19:56:00,17.247,17.263,17.134,17.207,450000.0
2008-07-29 19:57:00,17.205,17.205,17.065,17.082,350000.0
2008-07-29 19:58:00,17.226,17.226,17.118,17.118,350000.0
2008-07-29 20:00:00,17.112,17.21,17.112,17.163,450000.0
2008-07-29 20:01:00,17.17,17.231,17.104,17.168,500000.0
2008-07-29 20:02:00,17.151,17.21,17.131,17.164,350000.0
2008-07-29 20:03:00,17.172,17.244,17.116,17.167,350000.0
2008-07-29 20:04:00,17.232,17.269,17.147,17.213,350000.0
2008-07-29 20:05:00,17.171,17.251,17.144,17.218,350000.0
2008-07-29 20:06:00,17.22,17.27,17.155,17.257,500000.0
2008-07-29 20:07:00,17.192,17.277,17.141,17.243,500000.0
2008-07-29 20:08:00,17.273,17.29,17.163,17.29,450000.0
2008-07-29 20:09:00,17.245,17.294,17.169,17.205,450000.0
2008-07-29 20:10:00,17.289,17.328,17.201,17.299,550000.0
2008-07-29 20:11:00,17.294,17.36,17.18,17.18,550000.0
2008-07-29 20:12:00,17.285,17.315,17.199,17.289,350000.0
2008-07-29 20:13:00,17.246,17.326,17.207,17.23,400000.0
2008-07-29 20:14:00,17.256,17.34,17.256,17.32,350000.0
2008-07-29 20:15:00,17.236,17.336,17.236,17.335,550000.0
2008-07-29 20:16:00,17.228,17.271,17.185,17.271,400000.0
2008-07-29 20:18:00,17.219,17.314,17.2,17.278,400000.0
2008-07-29 20:19:00,17.299,17.299,17.133,17.276,350000.0
2008-07-29 20:20:00,17.289,17.32,17.183,17.281,400000.0
2008-07-29 20:21:00,17.302,17.302,17.172,17.232,450000.0
2008-07-29 20:22:00,17.322,17.344,17.202,17.327,400000.0
2008-07-29 20:23:00,17.182,17.351,17.182,17.232,500000.0
2008-07-29 20:24:00,17.229,17.293,17.229,17.293,200000.0
2008-07-29 20:25:00,17.275,17.32,17.23,17.276,450000.0
2008-07-29 20:26:00,17.209,17.307,17.201,17.288,350000.0
2008-07-29 20:27:00,17.206,17.273,17.157,17.267,550000.0
2008-07-29 20:28:00,17.308,17.311,17.181,17.232,550000.0
2008-07-29 20:29:00,17.247,17.311,17.198,17.275,400000.0
2008-07-29 20:30:00,17.29,17.303,17.209,17.303,300000.0
2008-07-29 20:31:00,17.273,17.319,17.215,17.285,400000.0
2008-07-29 20:32:00,17.255,17.355,17.205,17.329,500000.0
2008-07-29 20:33:00,17.212,17.277,17.202,17.277,400000.0
2008-07-29 20:34:00,17.237,17.365,17.216,17.306,550000.0
2008-07-29 20:35:00,17.233,17.272,17.233,17.258,200000.0
2008-07-29 20:36:00,17.291,17.321,17.207,17.207,300000.0
2008-07-29 20:37:00,17.267,17.332,17.213,17.332,200000.0
2008-07-29 20:38:00,17.328,17.352,17.224,17.252,450000.0
2008-07-29 20:39:00,17.333,17.333,17.251,17.31,350000.0
2008-07-29 20:40:00,17.302,17.35,17.235,17.338,550000.0
2008-07-29 20:41:00,17.316,17.352,17.217,17.344,550000.0
2008-07-29 20:42:00,17.253,17.316,17.212,17.267,500000.0
2008-07-29 20:43:00,17.32,17.338,17.183,17.338,350000.0
2008-07-29 20:44:00,17.257,17.336,17.182,17.336,350000.0
2008-07-29 20:46:00,17.227,17.351,17.217,17.217,400000.0
2008-07-29 20:48:00,17.252,17.36,17.237,17.36,200000.0
2008-07-29 20:49:00,17.284,17.352,17.208,17.352,350000.0
2008-07-29 20:50:00,17.198,17.297,17.198,17.201,400000.0
2008-07-29 20:51:00,17.273,17.34,17.239,17.281,500000.0
2008-07-29 20:52:00,17.296,17.33,17.202,17.282,500000.0
2008-07-29 20:53:00,17.265,17.337,17.238,17.337,350000.0
2008-07-29 20:54:00,17.199,17.358,17.199,17.287,500000.0
2008-07-29 20:55:00,17.224,17.309,17.198,17.288,500000.0
2008-07-29 20:56:00,17.288,17.334,17.239,17.31,400000.0
2008-07-29 20:57:00,17.232,17.364,17.211,17.211,550000.0
2008-07-29 20:59:00,17.192,17.321,17.192,17.306,350000.0
2008-07-29 21:00:00,17.202,17.3,17.184,17.231,650000.0
2008-07-29 21:01:00,17.191,17.301,17.185,17.282,450000.0
2008-07-29 21:02:00,17.255,17.318,17.212,17.258,350000.0
2008-07-29 21:03:00,17.271,17.343,17.232,17.334,550000.0
2008-07-29 21:04:00,17.244,17.305,17.21,17.284,250000.0
2008-07-29 21:05:00,17.238,17.296,17.214,17.229,250000.0
2008-07-29 21:06:00,17.228,17.32,17.178,17.32,400000.0
2008-07-29 21:07:00,17.283,17.343,17.21,17.333,550000.0
2008-07-29 21:10:00,17.298,17.333,17.202,17.244,800000.0
2008-07-29 21:12:00,17.303,17.303,17.177,17.206,500000.0
2008-07-29 21:13:00,17.319,17.345,17.219,17.345,350000.0
2008-07-29 21:14:00,17.23,17.23,17.23,17.23,50000.0
2008-07-29 21:15:00,17.213,17.397,17.213,17.301,400000.0
2008-07-29 21:16:00,17.271,17.393,17.254,17.32,550000.0
2008-07-29 21:17:00,17.296,17.341,17.244,17.341,450000.0
2008-07-29 21:18:00,17.268,17.344,17.268,17.344,300000.0
2008-07-29 21:19:00,17.27,17.342,17.237,17.312,200000.0
2008-07-29 21:20:00,17.34,17.34,17.201,17.223,950000.0
2008-07-29 21:21:00,17.322,17.322,17.144,17.19,550000.0
2008-07-29 21:22:00,17.22,17.381,17.22,17.237,550000.0
2008-07-29 21:23:00,17.343,17.343,17.225,17.298,150000.0
2008-07-29 21:24:00,17.218,17.338,17.21,17.224,400000.0
2008-07-29 21:25:00,17.284,17.309,17.254,17.254,400000.0
2008-07-29 21:26:00,17.228,17.337,17.177,17.194,400000.0
2008-07-29 21:27:00,17.287,17.303,17.177,17.245,400000.0
2008-07-29 21:28:00,17.245,17.282,17.181,17.282,400000.0
2008-07-29 21:29:00,17.294,17.294,17.183,17.225,500000.0
2008-07-29 21:30:00,17.271,17.31,17.238,17.276,350000.0
2008-07-29 21:31:00,17.228,17.299,17.171,17.222,550000.0
2008-07-29 21:34:00,17.232,17.316,17.232,17.309,250000.0
2008-07-29 21:35:00,17.254,17.322,17.236,17.238,550000.0
2008-07-29 21:36:00,17.158,17.29,17.113,17.29,350000.0
2008-07-29 21:37:00,17.289,17.295,17.165,17.165,400000.0
2008-07-29 21:39:00,17.303,17.303,17.168,17.288,300000.0
2008-07-29 21:40:00,17.241,17.289,17.186,17.282,500000.0
2008-07-29 21:41:00,17.307,17.309,17.161,17.304,850000.0
2008-07-29 21:43:00,17.265,17.298,17.265,17.278,250000.0
2008-07-29 21:44:00,17.258,17.308,17.171,17.308,400000.0
2008-07-29 21:45:00,17.237,17.304,17.148,17.304,450000.0
2008-07-29 21:47:00,17.314,17.325,17.281,17.289,400000.0
2008-07-29 21:50:00,17.287,17.287,17.183,17.207,350000.0
2008-07-29 21:51:00,17.316,17.316,17.272,17.284,200000.0
2008-07-29 21:52:00,17.308,17.308,17.183,17.192,550000.0
2008-07-29 21:53:00,17.263,17.275,17.137,17.219,550000.0
2008-07-29 21:55:00,17.28,17.316,17.233,17.245,400000.0
2008-07-29 21:56:00,17.287,17.287,17.274,17.274,150000.0
2008-07-29 21:58:00,17.258,17.31,17.182,17.182,350000.0
2008-07-29 21:59:00,17.303,17.323,17.201,17.303,500000.0
2008-07-29 22:00:00,17.283,17.331,17.246,17.331,450000.0
2008-07-29 22:01:00,17.325,17.331,17.325,17.331,100000.0
2008-07-29 22:02:00,17.249,17.281,17.186,17.263,550000.0
2008-07-29 22:03:00,17.198,17.261,17.198,17.227,350000.0
2008-07-29 22:04:00,17.322,17.326,17.199,17.233,350000.0
2008-07-29 22:05:00,17.321,17.321,17.188,17.204,400000.0
2008-07-29 22:06:00,17.337,17.339,17.229,17.229,350000.0
2008-07-29 22:08:00,17.321,17.321,17.238,17.238,100000.0
2008-07-29 22:10:00,17.236,17.333,17.201,17.304,450000.0
2008-07-29 22:11:00,17.301,17.33,17.226,17.289,350000.0
2008-07-29 22:12:00,17.227,17.288,17.196,17.288,400000.0
2008-07-29 22:15:00,17.188,17.32,17.188,17.264,350000.0
2008-07-29 22:19:00,17.236,17.319,17.208,17.213,300000.0
2008-07-29 22:20:00,17.23,17.231,17.23,17.231,100000.0
2008-07-29 22:22:00,17.242,17.289,17.207,17.254,350000.0
2008-07-29 22:24:00,17.335,17.335,17.294,17.328,150000.0
2008-07-29 22:25:00,17.184,17.319,17.184,17.319,300000.0
2008-07-29 22:30:00,17.293,17.293,17.223,17.25,400000.0
2008-07-29 22:31:00,17.289,17.31,17.24,17.24,300000.0
2008-07-29 22:32:00,17.293,17.329,17.213,17.329,550000.0
2008-07-29 22:35:00,17.277,17.277,17.206,17.256,150000.0
2008-07-29 22:40:00,17.254,17.331,17.244,17.331,550000.0
2008-07-29 22:42:00,17.293,17.293,17.239,17.239,100000.0
2008-07-29 22:44:00,17.293,17.293,17.223,17.25,400000.0
2008-07-29 22:47:00,17.321,17.321,17.214,17.292,150000.0
2008-07-29 22:49:00,17.197,17.306,17.169,17.306,300000.0
2008-07-29 22:50:00,17.28,17.315,17.243,17.243,400000.0
2008-07-29 22:52:00,17.3,17.338,17.2,17.3,400000.0
2008-07-29 22:53:00,17.299,17.299,17.197,17.197,100000.0
2008-07-29 22:54:00,17.229,17.315,17.229,17.315,200000.0
2008-07-29 22:56:00,17.268,17.268,17.268,17.268,50000.0
2008-07-29 22:57:00,17.298,17.319,17.181,17.31,400000.0
2008-07-29 22:58:00,17.323,17.323,17.239,17.284,400000.0
2008-07-29 23:00:00,17.218,17.335,17.218,17.266,500000.0
2008-07-29 23:02:00,17.28,17.314,17.2,17.314,450000.0
2008-07-29 23:10:00,17.194,17.31,17.194,17.31,400000.0
2008-07-29 23:14:00,17.319,17.355,17.223,17.223,400000.0
2008-07-29 23:15:00,17.266,17.343,17.233,17.269,400000.0
2008-07-29 23:16:00,17.197,17.279,17.159,17.279,250000.0
2008-07-29 23:18:00,17.213,17.321,17.213,17.321,400000.0
2008-07-29 23:20:00,17.3,17.3,17.184,17.249,850000.0
2008-07-29 23:25:00,17.304,17.314,17.259,17.301,400000.0
2008-07-29 23:30:00,17.193,17.301,17.193,17.301,400000.0
2008-07-29 23:36:00,17.286,17.286,17.178,17.223,300000.0
2008-07-29 23:38:00,17.264,17.269,17.196,17.269,250000.0
2008-07-29 23:40:00,17.261,17.301,17.168,17.299,500000.0
2008-07-29 23:47:00,17.292,17.313,17.196,17.208,350000.0
2008-07-29 23:50:00,17.283,17.301,17.161,17.265,900000.0
2008-07-29 23:54:00,17.184,17.297,17.184,17.201,150000.0
2008-07-30 00:00:00,17.285,17.366,17.215,17.276,450000.0
2008-07-30 00:01:00,17.326,17.347,17.253,17.253,400000.0
2008-07-30 00:03:00,17.317,17.334,17.218,17.334,400000.0
2008-07-30 00:04:00,17.326,17.364,17.242,17.242,350000.0
2008-07-30 00:05:00,17.326,17.341,17.278,17.317,350000.0
2008-07-30 00:06:00,17.301,17.313,17.253,17.313,400000.0
2008-07-30 00:07:00,17.304,17.33,17.22,17.295,450000.0
2008-07-30 00:08:00,17.351,17.387,17.277,17.277,400000.0
2008-07-30 00:09:00,17.301,17.34,17.257,17.299,400000.0
2008-07-30 00:10:00,17.207,17.303,17.153,17.303,450000.0
2008-07-30 00:11:00,17.313,17.331,17.247,17.311,400000.0
2008-07-30 00:13:00,17.325,17.325,17.243,17.305,300000.0
2008-07-30 00:14:00,17.249,17.314,17.182,17.314,350000.0
2008-07-30 00:15:00,17.347,17.347,17.196,17.346,750000.0
2008-07-30 00:16:00,17.304,17.319,17.25,17.25,500000.0
2008-07-30 00:17:00,17.315,17.335,17.233,17.315,500000.0
2008-07-30 00:19:00,17.342,17.342,17.193,17.34,300000.0
2008-07-30 00:20:00,17.264,17.319,17.174,17.204,900000.0
2008-07-30 00:21:00,17.329,17.329,17.186,17.304,450000.0
2008-07-30 00:22:00,17.324,17.348,17.21,17.21,400000.0
2008-07-30 00:24:00,17.312,17.315,17.226,17.304,250000.0
2008-07-30 00:25:00,17.283,17.356,17.257,17.356,500000.0
2008-07-30 00:26:00,17.355,17.362,17.331,17.344,350000.0
2008-07-30 00:29:00,17.263,17.348,17.23,17.319,550000.0
2008-07-30 00:30:00,17.197,17.289,17.163,17.287,950000.0
2008-07-30 00:31:00,17.284,17.327,17.284,17.327,100000.0
2008-07-30 00:32:00,17.327,17.36,17.266,17.331,400000.0
2008-07-30 00:37:00,17.302,17.33,17.231,17.33,400000.0
2008-07-30 00:39:00,17.199,17.376,17.199,17.313,750000.0
2008-07-30 00:40:00,17.229,17.356,17.229,17.276,250000.0
2008-07-30 00:41:00,17.317,17.317,17.23,17.251,300000.0
2008-07-30 00:43:00,17.203,17.311,17.203,17.311,400000.0
2008-07-30 00:45:00,17.28,17.314,17.22,17.22,450000.0
2008-07-30 00:46:00,17.237,17.316,17.237,17.316,100000.0
2008-07-30 00:49:00,17.31,17.31,17.2,17.243,400000.0
2008-07-30 00:50:00,17.214,17.337,17.15,17.337,900000.0
2008-07-30 00:51:00,17.267,17.32,17.244,17.244,250000.0
2008-07-30 00:55:00,17.224,17.313,17.207,17.303,350000.0
2008-07-30 01:00:00,17.233,17.293,17.197,17.259,550000.0
2008-07-30 01:01:00,17.288,17.354,17.216,17.26,350000.0
2008-07-30 01:04:00,17.262,17.346,17.2,17.223,500000.0
2008-07-30 01:05:00,17.206,17.313,17.2,17.232,250000.0
2008-07-30 01:06:00,17.323,17.376,17.266,17.266,500000.0
2008-07-30 01:07:00,17.352,17.352,17.244,17.244,350000.0
2008-07-30 01:08:00,17.237,17.283,17.192,17.283,400000.0
2008-07-30 01:10:00,17.283,17.361,17.231,17.291,500000.0
2008-07-30 01:11:00,17.334,17.374,17.258,17.279,500000.0
2008-07-30 01:12:00,17.343,17.382,17.262,17.32,550000.0
2008-07-30 01:13:00,17.289,17.316,17.25,17.316,150000.0
2008-07-30 01:14:00,17.26,17.264,17.26,17.264,100000.0
2008-07-30 01:16:00,17.203,17.345,17.203,17.233,450000.0
2008-07-30 01:17:00,17.257,17.313,17.205,17.27,400000.0
2008-07-30 01:18:00,17.274,17.28,17.274,17.28,100000.0
2008-07-30 01:19:00,17.261,17.345,17.261,17.345,200000.0
2008-07-30 01:20:00,17.279,17.333,17.242,17.253,450000.0
2008-07-30 01:21:00,17.259,17.312,17.252,17.312,300000.0
2008-07-30 01:22:00,17.34,17.34,17.235,17.292,300000.0
2008-07-30 01:23:00,17.256,17.357,17.254,17.254,550000.0
2008-07-30 01:24:00,17.243,17.369,17.243,17.33,350000.0
2008-07-30 01:26:00,17.317,17.374,17.261,17.312,350000.0
2008-07-30 01:27:00,17.27,17.301,17.27,17.301,100000.0
2008-07-30 01:28:00,17.327,17.337,17.221,17.337,350000.0
2008-07-30 01:29:00,17.344,17.344,17.312,17.312,100000.0
2008-07-30 01:30:00,17.293,17.313,17.202,17.313,400000.0
2008-07-30 01:31:00,17.335,17.342,17.235,17.283,350000.0
2008-07-30 01:33:00,17.288,17.369,17.187,17.187,550000.0
2008-07-30 01:34:00,17.259,17.343,17.215,17.343,450000.0
2008-07-30 01:37:00,17.274,17.304,17.183,17.29,400000.0
2008-07-30 01:38:00,17.21,17.352,17.21,17.308,400000.0
2008-07-30 01:40:00,17.268,17.307,17.173,17.307,500000.0
2008-07-30 01:43:00,17.303,17.303,17.16,17.16,500000.0
2008-07-30 01:44:00,17.259,17.342,17.254,17.3,500000.0
2008-07-30 01:50:00,17.318,17.333,17.201,17.333,600000.0
2008-07-30 01:52:00,17.245,17.39,17.208,17.226,450000.0
2008-07-30 01:53:00,17.289,17.311,17.219,17.311,400000.0
2008-07-30 01:54:00,17.308,17.329,17.2,17.2,350000.0
2008-07-30 01:57:00,17.284,17.352,17.203,17.203,750000.0
2008-07-30 01:59:00,17.333,17.333,17.182,17.256,550000.0
2008-07-30 02:00:00,17.288,17.288,17.22,17.22,100000.0
2008-07-30 02:01:00,17.207,17.322,17.192,17.322,400000.0
2008-07-30 02:02:00,17.241,17.318,17.215,17.318,300000.0
2008-07-30 02:03:00,17.321,17.351,17.27,17.27,350000.0
2008-07-30 02:10:00,17.265,17.31,17.197,17.262,450000.0
2008-07-30 02:11:00,17.173,17.31,17.173,17.31,350000.0
2008-07-30 02:12:00,17.315,17.315,17.16,17.228,350000.0
2008-07-30 02:13:00,17.296,17.36,17.189,17.305,550000.0
2008-07-30 02:14:00,17.295,17.334,17.233,17.334,400000.0
2008-07-30 02:15:00,17.325,17.328,17.232,17.328,350000.0
2008-07-30 02:20:00,17.285,17.319,17.195,17.232,550000.0
2008-07-30 02:21:00,17.249,17.249,17.191,17.232,150000.0
2008-07-30 02:22:00,17.31,17.31,17.222,17.248,400000.0
2008-07-30 02:23:00,17.197,17.3,17.186,17.24,350000.0
2008-07-30 02:25:00,17.229,17.294,17.189,17.265,450000.0
2008-07-30 02:26:00,17.257,17.301,17.19,17.301,400000.0
2008-07-30 02:27:00,17.321,17.321,17.221,17.253,350000.0
2008-07-30 02:30:00,17.253,17.261,17.15,17.212,250000.0
2008-07-30 02:32:00,17.234,17.305,17.209,17.302,300000.0
2008-07-30 02:37:00,17.289,17.312,17.202,17.256,400000.0
2008-07-30 02:39:00,17.308,17.325,17.218,17.287,750000.0
2008-07-30 02:40:00,17.214,17.291,17.207,17.217,400000.0
2008-07-30 02:42:00,17.271,17.322,17.174,17.322,500000.0
2008-07-30 02:45:00,17.245,17.321,17.227,17.228,450000.0
2008-07-30 02:49:00,17.281,17.306,17.17,17.284,700000.0
2008-07-30 02:50:00,17.2,17.278,17.179,17.179,400000.0
2008-07-30 02:51:00,17.185,17.324,17.185,17.321,300000.0
2008-07-30 02:52:00,17.154,17.251,17.154,17.201,350000.0
2008-07-30 02:53:00,17.294,17.307,17.203,17.203,350000.0
2008-07-30 02:55:00,17.211,17.243,17.196,17.243,300000.0
2008-07-30 02:56:00,17.239,17.269,17.14,17.14,400000.0
2008-07-30 02:57:00,17.235,17.285,17.21,17.218,350000.0
2008-07-30 02:58:00,17.14,17.256,17.14,17.256,350000.0
2008-07-30 02:59:00,17.137,17.245,17.1,17.245,1000000.0
2008-07-30 03:00:00,17.229,17.282,17.185,17.185,400000.0
2008-07-30 03:01:00,17.21,17.232,17.123,17.123,550000.0
2008-07-30 03:02:00,17.216,17.231,17.172,17.216,350000.0
2008-07-30 03:03:00,17.212,17.244,17.152,17.152,200000.0
2008-07-30 03:04:00,17.185,17.261,17.156,17.156,350000.0
2008-07-30 03:05:00,17.171,17.173,17.138,17.142,250000.0
2008-07-30 03:06:00,17.235,17.235,17.182,17.187,300000.0
2008-07-30 03:07:00,17.219,17.224,17.135,17.186,350000.0
2008-07-30 03:08:00,17.108,17.242,17.108,17.242,300000.0
2008-07-30 03:09:00,17.234,17.242,17.125,17.145,400000.0
2008-07-30 03:10:00,17.168,17.24,17.168,17.234,300000.0
2008-07-30 03:11:00,17.193,17.269,17.16,17.234,400000.0
2008-07-30 03:12:00,17.167,17.254,17.167,17.216,150000.0
2008-07-30 03:14:00,17.122,17.276,17.122,17.159,550000.0
2008-07-30 03:15:00,17.214,17.284,17.21,17.284,500000.0
2008-07-30 03:16:00,17.25,17.274,17.14,17.204,400000.0
2008-07-30 03:17:00,17.198,17.257,17.198,17.257,250000.0
2008-07-30 03:18:00,17.272,17.272,17.186,17.257,350000.0
2008-07-30 03:20:00,17.182,17.234,17.113,17.184,550000.0
2008-07-30 03:21:00,17.271,17.271,17.247,17.247,100000.0
2008-07-30 03:24:00,17.269,17.288,17.202,17.239,400000.0
2008-07-30 03:25:00,17.227,17.241,17.174,17.227,550000.0
2008-07-30 03:26:00,17.265,17.265,17.124,17.221,250000.0
2008-07-30 03:27:00,17.198,17.292,17.198,17.292,200000.0
2008-07-30 03:28:00,17.202,17.294,17.202,17.294,300000.0
2008-07-30 03:29:00,17.148,17.301,17.148,17.301,350000.0
2008-07-30 03:30:00,17.231,17.274,17.173,17.265,400000.0
2008-07-30 03:31:00,17.197,17.276,17.117,17.221,500000.0
2008-07-30 03:32:00,17.241,17.318,17.156,17.318,400000.0
2008-07-30 03:33:00,17.21,17.259,17.187,17.187,350000.0
2008-07-30 03:34:00,17.301,17.301,17.245,17.249,400000.0
2008-07-30 03:35:00,17.197,17.312,17.197,17.234,150000.0
2008-07-30 03:36:00,17.22,17.334,17.213,17.247,750000.0
2008-07-30 03:37:00,17.262,17.314,17.184,17.314,800000.0
2008-07-30 03:38:00,17.272,17.291,17.158,17.291,550000.0
2008-07-30 03:39:00,17.154,17.312,17.154,17.312,650000.0
2008-07-30 03:40:00,17.187,17.227,17.141,17.174,450000.0
2008-07-30 03:41:00,17.261,17.294,17.198,17.198,350000.0
2008-07-30 03:42:00,17.256,17.256,17.144,17.144,300000.0
2008-07-30 03:43:00,17.169,17.254,17.168,17.198,450000.0
2008-07-30 03:44:00,17.222,17.304,17.189,17.223,350000.0
2008-07-30 03:45:00,17.233,17.274,17.145,17.193,550000.0
2008-07-30 03:46:00,17.284,17.369,17.204,17.204,300000.0
2008-07-30 03:47:00,17.231,17.323,17.2,17.307,600000.0
2008-07-30 03:48:00,17.271,17.305,17.271,17.305,100000.0
2008-07-30 03:49:00,17.241,17.256,17.159,17.208,450000.0
2008-07-30 03:50:00,17.212,17.29,17.162,17.162,550000.0
2008-07-30 03:51:00,17.282,17.301,17.185,17.301,350000.0
2008-07-30 03:52:00,17.213,17.303,17.159,17.25,600000.0
2008-07-30 03:53:00,17.175,17.303,17.169,17.284,800000.0
2008-07-30 03:54:00,17.263,17.263,17.142,17.174,400000.0
2008-07-30 03:55:00,17.25,17.25,17.141,17.207,250000.0
2008-07-30 03:56:00,17.208,17.26,17.139,17.207,450000.0
2008-07-30 03:57:00,17.246,17.289,17.184,17.289,350000.0
2008-07-30 03:58:00,17.2,17.315,17.15,17.24,950000.0
2008-07-30 03:59:00,17.26,17.289,17.17,17.283,400000.0
2008-07-30 04:00:00,17.171,17.246,17.171,17.246,100000.0
2008-07-30 04:01:00,17.189,17.19,17.177,17.19,150000.0
2008-07-30 04:02:00,17.259,17.259,17.201,17.201,100000.0
2008-07-30 04:03:00,17.194,17.211,17.154,17.154,200000.0
2008-07-30 04:05:00,17.179,17.287,17.179,17.287,400000.0
2008-07-30 04:07:00,17.213,17.326,17.213,17.309,400000.0
2008-07-30 04:10:00,17.288,17.296,17.187,17.227,500000.0
2008-07-30 04:11:00,17.217,17.285,17.184,17.285,250000.0
2008-07-30 04:12:00,17.306,17.306,17.165,17.165,300000.0
2008-07-30 04:13:00,17.284,17.284,17.284,17.284,50000.0
2008-07-30 04:14:00,17.156,17.3,17.138,17.287,300000.0
2008-07-30 04:15:00,17.3,17.3,17.197,17.241,250000.0
2008-07-30 04:20:00,17.257,17.273,17.257,17.273,100000.0
2008-07-30 04:22:00,17.179,17.219,17.179,17.219,100000.0
2008-07-30 04:23:00,17.252,17.289,17.177,17.289,200000.0
2008-07-30 04:24:00,17.22,17.28,17.22,17.28,100000.0
2008-07-30 04:25:00,17.203,17.316,17.203,17.234,400000.0
2008-07-30 04:26:00,17.252,17.315,17.194,17.194,300000.0
2008-07-30 04:27:00,17.168,17.276,17.168,17.276,200000.0
2008-07-30 04:28:00,17.276,17.315,17.231,17.264,250000.0
2008-07-30 04:29:00,17.342,17.402,17.211,17.211,850000.0
2008-07-30 04:30:00,17.219,17.337,17.215,17.238,350000.0
2008-07-30 04:31:00,17.233,17.292,17.176,17.265,350000.0
2008-07-30 04:32:00,17.204,17.285,17.183,17.272,450000.0
2008-07-30 04:33:00,17.233,17.28,17.183,17.265,400000.0
2008-07-30 04:38:00,17.287,17.287,17.287,17.287,50000.0
2008-07-30 04:39:00,17.206,17.288,17.172,17.172,400000.0
2008-07-30 04:40:00,17.299,17.312,17.231,17.231,200000.0
2008-07-30 04:41:00,17.262,17.31,17.235,17.31,150000.0
2008-07-30 04:47:00,17.236,17.282,17.188,17.282,350000.0
2008-07-30 04:48:00,17.162,17.293,17.137,17.293,400000.0
2008-07-30 04:49:00,17.183,17.296,17.122,17.296,550000.0
2008-07-30 04:50:00,17.215,17.24,17.215,17.24,100000.0
2008-07-30 04:51:00,17.19,17.284,17.142,17.248,400000.0
2008-07-30 04:52:00,17.205,17.283,17.162,17.162,300000.0
2008-07-30 04:54:00,17.288,17.289,17.222,17.267,300000.0
2008-07-30 05:00:00,17.198,17.284,17.168,17.231,950000.0
2008-07-30 05:01:00,17.254,17.254,17.254,17.254,50000.0
2008-07-30 05:02:00,17.298,17.298,17.245,17.293,200000.0
2008-07-30 05:08:00,17.16,17.283,17.149,17.283,400000.0
2008-07-30 05:10:00,17.14,17.232,17.14,17.181,400000.0
2008-07-30 05:11:00,17.174,17.174,17.174,17.174,50000.0
2008-07-30 05:14:00,17.173,17.281,17.173,17.281,400000.0
2008-07-30 05:16:00,17.275,17.275,17.142,17.27,350000.0
2008-07-30 05:17:00,17.265,17.265,17.171,17.171,100000.0
2008-07-30 05:18:00,17.242,17.252,17.126,17.251,400000.0
2008-07-30 05:19:00,17.246,17.246,17.118,17.143,400000.0
2008-07-30 05:22:00,17.261,17.331,17.192,17.192,550000.0
2008-07-30 05:26:00,17.183,17.3,17.169,17.3,400000.0
2008-07-30 05:30:00,17.216,17.216,17.216,17.216,50000.0
2008-07-30 05:31:00,17.21,17.21,17.156,17.156,100000.0
2008-07-30 05:32:00,17.199,17.199,17.152,17.152,100000.0
2008-07-30 05:33:00,17.272,17.293,17.158,17.191,550000.0
2008-07-30 05:34:00,17.283,17.283,17.156,17.178,500000.0
2008-07-30 05:36:00,17.147,17.27,17.137,17.27,400000.0
2008-07-30 05:38:00,17.266,17.266,17.266,17.266,50000.0
2008-07-30 05:39:00,17.175,17.379,17.175,17.278,550000.0
2008-07-30 05:40:00,17.268,17.303,17.151,17.205,550000.0
2008-07-30 05:42:00,17.203,17.311,17.203,17.311,400000.0
2008-07-30 05:44:00,17.276,17.29,17.198,17.29,400000.0
2008-07-30 05:48:00,17.218,17.272,17.193,17.272,350000.0
2008-07-30 05:49:00,17.241,17.277,17.177,17.209,800000.0
2008-07-30 05:50:00,17.201,17.204,17.201,17.204,100000.0
2008-07-30 05:51:00,17.301,17.301,17.184,17.184,350000.0
2008-07-30 05:52:00,17.268,17.268,17.122,17.182,350000.0
2008-07-30 05:53:00,17.253,17.253,17.129,17.139,600000.0
2008-07-30 05:54:00,17.245,17.279,17.143,17.279,500000.0
2008-07-30 05:55:00,17.3,17.301,17.276,17.276,250000.0
2008-07-30 05:56:00,17.21,17.21,17.21,17.21,50000.0
2008-07-30 05:58:00,17.176,17.297,17.133,17.25,500000.0
2008-07-30 06:00:00,17.188,17.27,17.188,17.27,100000.0
2008-07-30 06:01:00,17.256,17.291,17.208,17.273,350000.0
2008-07-30 06:02:00,17.234,17.29,17.214,17.214,250000.0
2008-07-30 06:03:00,17.294,17.294,17.177,17.244,300000.0
2008-07-30 06:04:00,17.285,17.309,17.213,17.27,400000.0
2008-07-30 06:05:00,17.216,17.279,17.181,17.181,350000.0
2008-07-30 06:06:00,17.292,17.292,17.168,17.288,400000.0
2008-07-30 06:08:00,17.251,17.276,17.143,17.216,450000.0
2008-07-30 06:09:00,17.229,17.246,17.138,17.215,500000.0
2008-07-30 06:10:00,17.258,17.337,17.189,17.189,450000.0
2008-07-30 06:11:00,17.182,17.278,17.166,17.226,400000.0
2008-07-30 06:15:00,17.246,17.282,17.231,17.231,250000.0
2008-07-30 06:20:00,17.174,17.276,17.147,17.199,500000.0
2008-07-30 06:21:00,17.274,17.274,17.167,17.265,400000.0
2008-07-30 06:23:00,17.277,17.277,17.152,17.274,450000.0
2008-07-30 06:24:00,17.19,17.23,17.145,17.23,250000.0
2008-07-30 06:25:00,17.166,17.284,17.165,17.204,400000.0
2008-07-30 06:26:00,17.244,17.269,17.16,17.268,400000.0
2008-07-30 06:28:00,17.172,17.273,17.171,17.273,250000.0
2008-07-30 06:29:00,17.174,17.276,17.174,17.267,250000.0
2008-07-30 06:30:00,17.193,17.366,17.185,17.29,650000.0
2008-07-30 06:31:00,17.264,17.31,17.179,17.216,500000.0
2008-07-30 06:32:00,17.225,17.255,17.121,17.182,300000.0
2008-07-30 06:33:00,17.233,17.244,17.183,17.237,400000.0
2008-07-30 06:34:00,17.238,17.263,17.14,17.14,350000.0
2008-07-30 06:35:00,17.19,17.314,17.157,17.157,400000.0
2008-07-30 06:36:00,17.208,17.281,17.142,17.281,450000.0
2008-07-30 06:37:00,17.191,17.25,17.107,17.124,350000.0
2008-07-30 06:38:00,17.215,17.287,17.198,17.244,350000.0
2008-07-30 06:40:00,17.19,17.19,17.19,17.19,50000.0
2008-07-30 06:41:00,17.181,17.26,17.129,17.26,450000.0
2008-07-30 06:42:00,17.199,17.286,17.154,17.208,400000.0
2008-07-30 06:43:00,17.308,17.308,17.18,17.218,550000.0
2008-07-30 06:44:00,17.304,17.324,17.2,17.282,350000.0
2008-07-30 06:46:00,17.272,17.273,17.156,17.273,350000.0
2008-07-30 06:47:00,17.288,17.289,17.173,17.225,300000.0
2008-07-30 06:48:00,17.172,17.337,17.172,17.296,400000.0
2008-07-30 06:49:00,17.219,17.296,17.191,17.191,350000.0
2008-07-30 06:50:00,17.258,17.261,17.115,17.261,400000.0
2008-07-30 06:51:00,17.263,17.289,17.175,17.245,500000.0
2008-07-30 06:52:00,17.263,17.282,17.144,17.277,450000.0
2008-07-30 06:53:00,17.146,17.274,17.146,17.251,400000.0
2008-07-30 06:54:00,17.141,17.248,17.119,17.119,550000.0
2008-07-30 06:55:00,17.211,17.288,17.151,17.151,500000.0
2008-07-30 06:56:00,17.208,17.337,17.183,17.209,500000.0
2008-07-30 06:57:00,17.248,17.279,17.189,17.273,450000.0
2008-07-30 06:58:00,17.201,17.26,17.129,17.254,500000.0
2008-07-30 06:59:00,17.168,17.219,17.167,17.219,250000.0
2008-07-30 07:00:00,17.172,17.293,17.149,17.258,350000.0
2008-07-30 07:01:00,17.274,17.274,17.183,17.183,100000.0
2008-07-30 07:02:00,17.258,17.268,17.251,17.268,150000.0
2008-07-30 07:03:00,17.215,17.247,17.161,17.196,500000.0
2008-07-30 07:04:00,17.134,17.253,17.134,17.236,500000.0
2008-07-30 07:05:00,17.255,17.255,17.137,17.235,550000.0
2008-07-30 07:06:00,17.236,17.274,17.207,17.262,450000.0
2008-07-30 07:07:00,17.242,17.26,17.122,17.164,550000.0
2008-07-30 07:08:00,17.268,17.268,17.239,17.239,100000.0
2008-07-30 07:09:00,17.261,17.261,17.173,17.217,400000.0
2008-07-30 07:10:00,17.227,17.267,17.131,17.234,500000.0
2008-07-30 07:11:00,17.225,17.225,17.225,17.225,50000.0
2008-07-30 07:12:00,17.167,17.276,17.167,17.275,500000.0
2008-07-30 07:14:00,17.259,17.259,17.121,17.226,350000.0
2008-07-30 07:15:00,17.138,17.235,17.109,17.155,500000.0
2008-07-30 07:16:00,17.237,17.239,17.189,17.239,250000.0
2008-07-30 07:17:00,17.206,17.206,17.206,17.206,50000.0
2008-07-30 07:18:00,17.253,17.253,17.123,17.19,550000.0
2008-07-30 07:19:00,17.242,17.249,17.111,17.249,500000.0
2008-07-30 07:20:00,17.134,17.207,17.134,17.194,350000.0
2008-07-30 07:22:00,17.262,17.272,17.172,17.244,500000.0
2008-07-30 07:23:00,17.167,17.281,17.159,17.159,350000.0
2008-07-30 07:24:00,17.187,17.263,17.129,17.263,400000.0
2008-07-30 07:25:00,17.254,17.255,17.116,17.255,400000.0
2008-07-30 07:26:00,17.221,17.303,17.203,17.274,200000.0
2008-07-30 07:27:00,17.182,17.268,17.165,17.175,350000.0
2008-07-30 07:28:00,17.22,17.259,17.171,17.259,450000.0
2008-07-30 07:30:00,17.219,17.257,17.157,17.216,500000.0
2008-07-30 07:31:00,17.206,17.219,17.124,17.14,400000.0
2008-07-30 07:32:00,17.13,17.218,17.121,17.218,400000.0
2008-07-30 07:33:00,17.14,17.239,17.12,17.239,400000.0
2008-07-30 07:35:00,17.248,17.248,17.159,17.204,400000.0
2008-07-30 07:36:00,17.218,17.218,17.107,17.146,400000.0
2008-07-30 07:37:00,17.203,17.221,17.106,17.161,350000.0
2008-07-30 07:38:00,17.132,17.242,17.132,17.143,350000.0
2008-07-30 07:39:00,17.227,17.227,17.075,17.18,400000.0
2008-07-30 07:40:00,17.177,17.256,17.151,17.178,350000.0
2008-07-30 07:41:00,17.23,17.275,17.126,17.21,450000.0
2008-07-30 07:42:00,17.166,17.291,17.146,17.224,400000.0
2008-07-30 07:43:00,17.219,17.257,17.177,17.252,200000.0
2008-07-30 07:44:00,17.184,17.184,17.184,17.184,50000.0
2008-07-30 07:45:00,17.13,17.254,17.13,17.134,400000.0
2008-07-30 07:46:00,17.237,17.237,17.126,17.218,500000.0
2008-07-30 07:47:00,17.154,17.241,17.154,17.206,400000.0
2008-07-30 07:48:00,17.146,17.263,17.146,17.197,800000.0
2008-07-30 07:49:00,17.261,17.261,17.127,17.234,450000.0
2008-07-30 07:50:00,17.224,17.252,17.072,17.111,900000.0
2008-07-30 07:51:00,17.118,17.227,17.082,17.179,350000.0
2008-07-30 07:52:00,17.149,17.202,17.119,17.15,400000.0
2008-07-30 07:53:00,17.202,17.244,17.139,17.198,500000.0
2008-07-30 07:54:00,17.2,17.241,17.115,17.115,550000.0
2008-07-30 07:55:00,17.204,17.25,17.104,17.111,400000.0
2008-07-30 07:56:00,17.159,17.27,17.118,17.154,500000.0
2008-07-30 07:57:00,17.178,17.241,17.091,17.169,350000.0
2008-07-30 07:58:00,17.256,17.256,17.131,17.23,350000.0
2008-07-30 07:59:00,17.234,17.258,17.158,17.159,350000.0
2008-07-30 08:00:00,17.226,17.265,17.158,17.223,350000.0
2008-07-30 08:01:00,17.114,17.2,17.078,17.187,400000.0
2008-07-30 08:02:00,17.126,17.233,17.119,17.233,450000.0
2008-07-30 08:03:00,17.176,17.244,17.11,17.168,550000.0
2008-07-30 08:04:00,17.202,17.278,17.141,17.196,400000.0
2008-07-30 08:05:00,17.124,17.27,17.124,17.223,400000.0
2008-07-30 08:06:00,17.254,17.263,17.156,17.213,400000.0
2008-07-30 08:07:00,17.234,17.26,17.134,17.146,450000.0
2008-07-30 08:08:00,17.131,17.27,17.131,17.195,350000.0
2008-07-30 08:09:00,17.248,17.315,17.177,17.177,450000.0
2008-07-30 08:10:00,17.174,17.287,17.174,17.242,350000.0
2008-07-30 08:11:00,17.195,17.209,17.117,17.194,350000.0
2008-07-30 08:12:00,17.119,17.242,17.109,17.197,400000.0
2008-07-30 08:13:00,17.178,17.227,17.124,17.227,550000.0
2008-07-30 08:14:00,17.153,17.167,17.153,17.167,200000.0
2008-07-30 08:15:00,17.149,17.216,17.129,17.146,250000.0
2008-07-30 08:16:00,17.137,17.262,17.133,17.133,500000.0
2008-07-30 08:17:00,17.106,17.245,17.106,17.195,500000.0
2008-07-30 08:18:00,17.143,17.193,17.119,17.153,350000.0
2008-07-30 08:19:00,17.146,17.22,17.137,17.219,400000.0
2008-07-30 08:20:00,17.155,17.214,17.082,17.214,400000.0
2008-07-30 08:21:00,17.214,17.225,17.088,17.134,400000.0
2008-07-30 08:22:00,17.122,17.197,17.082,17.197,500000.0
2008-07-30 08:23:00,17.217,17.235,17.157,17.196,350000.0
2008-07-30 08:24:00,17.179,17.264,17.119,17.15,550000.0
2008-07-30 08:25:00,17.141,17.258,17.141,17.176,650000.0
2008-07-30 08:26:00,17.218,17.245,17.132,17.163,400000.0
2008-07-30 08:27:00,17.119,17.256,17.119,17.152,400000.0
2008-07-30 08:28:00,17.201,17.215,17.099,17.213,500000.0
2008-07-30 08:29:00,17.147,17.252,17.121,17.243,400000.0
2008-07-30 08:30:00,17.079,17.192,17.071,17.103,350000.0
2008-07-30 08:31:00,17.096,17.214,17.07,17.214,400000.0
2008-07-30 08:32:00,17.217,17.247,17.099,17.225,450000.0
2008-07-30 08:33:00,17.22,17.239,17.126,17.234,400000.0
2008-07-30 08:34:00,17.224,17.224,17.053,17.21,400000.0
2008-07-30 08:36:00,17.115,17.252,17.11,17.219,450000.0
2008-07-30 08:37:00,17.183,17.214,17.092,17.207,450000.0
2008-07-30 08:38:00,17.188,17.22,17.076,17.183,400000.0
2008-07-30 08:39:00,17.199,17.199,17.081,17.131,550000.0
2008-07-30 08:40:00,17.228,17.281,17.144,17.172,650000.0
2008-07-30 08:41:00,17.234,17.235,17.122,17.235,400000.0
2008-07-30 08:42:00,17.194,17.22,17.112,17.112,550000.0
2008-07-30 08:43:00,17.146,17.239,17.13,17.191,550000.0
2008-07-30 08:44:00,17.213,17.257,17.18,17.18,350000.0
2008-07-30 08:45:00,17.131,17.25,17.131,17.234,400000.0
2008-07-30 08:46:00,17.22,17.258,17.129,17.159,600000.0
2008-07-30 08:47:00,17.098,17.235,17.064,17.235,350000.0
2008-07-30 08:48:00,17.257,17.28,17.192,17.256,550000.0
2008-07-30 08:49:00,17.17,17.244,17.124,17.201,450000.0
2008-07-30 08:50:00,17.199,17.25,17.125,17.217,500000.0
2008-07-30 08:51:00,17.206,17.227,17.181,17.181,350000.0
2008-07-30 08:52:00,17.241,17.25,17.117,17.242,350000.0
2008-07-30 08:53:00,17.184,17.275,17.141,17.204,400000.0
2008-07-30 08:54:00,17.226,17.265,17.174,17.255,450000.0
2008-07-30 08:55:00,17.137,17.239,17.119,17.142,450000.0
2008-07-30 08:56:00,17.25,17.262,17.14,17.215,550000.0
2008-07-30 08:57:00,17.132,17.253,17.132,17.176,550000.0
2008-07-30 08:58:00,17.223,17.233,17.088,17.229,450000.0
2008-07-30 08:59:00,17.229,17.229,17.156,17.156,350000.0
2008-07-30 09:00:00,17.132,17.234,17.13,17.173,600000.0
2008-07-30 09:01:00,17.184,17.249,17.161,17.189,400000.0
2008-07-30 09:02:00,17.212,17.245,17.136,17.136,500000.0
2008-07-30 09:03:00,17.138,17.224,17.096,17.21,550000.0
2008-07-30 09:04:00,17.199,17.229,17.128,17.162,350000.0
2008-07-30 09:05:00,17.147,17.237,17.133,17.17,350000.0
2008-07-30 09:06:00,17.095,17.244,17.087,17.244,550000.0
2008-07-30 09:07:00,17.213,17.213,17.165,17.165,350000.0
2008-07-30 09:08:00,17.284,17.291,17.168,17.261,550000.0
2008-07-30 09:10:00,17.198,17.272,17.1,17.194,450000.0
2008-07-30 09:11:00,17.186,17.27,17.142,17.161,350000.0
2008-07-30 09:12:00,17.246,17.258,17.121,17.258,450000.0
2008-07-30 09:13:00,17.276,17.276,17.106,17.218,350000.0
2008-07-30 09:14:00,17.24,17.289,17.171,17.289,350000.0
2008-07-30 09:15:00,17.243,17.318,17.183,17.197,500000.0
2008-07-30 09:16:00,17.285,17.285,17.144,17.154,450000.0
2008-07-30 09:17:00,17.19,17.279,17.166,17.279,400000.0
2008-07-30 09:18:00,17.167,17.293,17.146,17.146,400000.0
2008-07-30 09:19:00,17.269,17.27,17.141,17.27,350000.0
2008-07-30 09:20:00,17.183,17.278,17.183,17.219,500000.0
2008-07-30 09:21:00,17.242,17.309,17.193,17.301,500000.0
2008-07-30 09:22:00,17.265,17.291,17.178,17.247,600000.0
2008-07-30 09:23:00,17.175,17.314,17.175,17.218,600000.0
2008-07-30 09:24:00,17.249,17.274,17.145,17.227,550000.0
2008-07-30 09:25:00,17.169,17.31,17.169,17.242,550000.0
2008-07-30 09:26:00,17.223,17.274,17.158,17.274,350000.0
2008-07-30 09:27:00,17.198,17.286,17.195,17.263,350000.0
2008-07-30 09:28:00,17.229,17.276,17.172,17.276,450000.0
2008-07-30 09:29:00,17.274,17.285,17.161,17.285,400000.0
2008-07-30 09:30:00,17.204,17.281,17.189,17.189,700000.0
2008-07-30 09:31:00,17.196,17.282,17.151,17.16,450000.0
2008-07-30 09:32:00,17.189,17.302,17.189,17.236,350000.0
2008-07-30 09:33:00,17.259,17.294,17.157,17.259,400000.0
2008-07-30 09:34:00,17.2,17.285,17.144,17.144,350000.0
2008-07-30 09:35:00,17.16,17.302,17.16,17.23,550000.0
2008-07-30 09:36:00,17.242,17.264,17.208,17.213,550000.0
2008-07-30 09:37:00,17.288,17.288,17.169,17.271,450000.0
2008-07-30 09:38:00,17.28,17.28,17.196,17.249,400000.0
2008-07-30 09:39:00,17.273,17.294,17.164,17.261,400000.0
2008-07-30 09:40:00,17.245,17.281,17.153,17.153,400000.0
2008-07-30 09:41:00,17.247,17.295,17.17,17.295,350000.0
2008-07-30 09:42:00,17.182,17.293,17.182,17.187,350000.0
2008-07-30 09:43:00,17.271,17.291,17.192,17.258,500000.0
2008-07-30 09:44:00,17.278,17.295,17.224,17.254,600000.0
2008-07-30 09:45:00,17.284,17.299,17.164,17.264,650000.0
2008-07-30 09:46:00,17.242,17.275,17.201,17.275,350000.0
2008-07-30 09:47:00,17.226,17.281,17.192,17.202,400000.0
2008-07-30 09:48:00,17.242,17.288,17.151,17.23,650000.0
2008-07-30 09:49:00,17.283,17.303,17.212,17.212,350000.0
2008-07-30 09:50:00,17.28,17.309,17.191,17.299,450000.0
2008-07-30 09:51:00,17.231,17.303,17.174,17.303,550000.0
2008-07-30 09:52:00,17.189,17.272,17.143,17.272,350000.0
2008-07-30 09:53:00,17.294,17.302,17.175,17.302,400000.0
2008-07-30 09:54:00,17.257,17.299,17.178,17.24,450000.0
2008-07-30 09:55:00,17.235,17.308,17.203,17.219,350000.0
2008-07-30 09:56:00,17.159,17.288,17.136,17.136,550000.0
2008-07-30 09:57:00,17.203,17.312,17.185,17.312,350000.0
2008-07-30 09:58:00,17.242,17.289,17.161,17.222,350000.0
2008-07-30 09:59:00,17.294,17.321,17.179,17.242,650000.0
2008-07-30 10:00:00,17.192,17.33,17.181,17.218,600000.0
2008-07-30 10:01:00,17.289,17.289,17.168,17.168,350000.0
2008-07-30 10:02:00,17.284,17.284,17.159,17.245,400000.0
2008-07-30 10:03:00,17.273,17.273,17.148,17.158,550000.0
2008-07-30 10:04:00,17.192,17.299,17.192,17.281,350000.0
2008-07-30 10:05:00,17.231,17.271,17.147,17.253,450000.0
2008-07-30 10:06:00,17.142,17.268,17.134,17.169,700000.0
2008-07-30 10:07:00,17.234,17.319,17.222,17.319,350000.0
2008-07-30 10:09:00,17.225,17.345,17.224,17.288,600000.0
2008-07-30 10:10:00,17.234,17.353,17.216,17.295,600000.0
2008-07-30 10:11:00,17.261,17.261,17.169,17.216,400000.0
2008-07-30 10:12:00,17.213,17.314,17.171,17.314,500000.0
2008-07-30 10:13:00,17.228,17.317,17.182,17.317,750000.0
2008-07-30 10:14:00,17.267,17.356,17.267,17.333,400000.0
2008-07-30 10:15:00,17.217,17.334,17.198,17.332,500000.0
2008-07-30 10:16:00,17.291,17.299,17.151,17.29,500000.0
2008-07-30 10:17:00,17.223,17.304,17.205,17.226,350000.0
2008-07-30 10:18:00,17.249,17.333,17.21,17.283,550000.0
2008-07-30 10:19:00,17.314,17.314,17.162,17.305,450000.0
2008-07-30 10:20:00,17.214,17.292,17.202,17.202,550000.0
2008-07-30 10:21:00,17.28,17.318,17.175,17.318,500000.0
2008-07-30 10:22:00,17.276,17.321,17.207,17.282,400000.0
2008-07-30 10:23:00,17.283,17.3,17.181,17.181,550000.0
2008-07-30 10:24:00,17.171,17.308,17.171,17.274,550000.0
2008-07-30 10:25:00,17.293,17.296,17.173,17.282,550000.0
2008-07-30 10:26:00,17.235,17.302,17.185,17.185,350000.0
2008-07-30 10:27:00,17.275,17.292,17.164,17.257,450000.0
2008-07-30 10:28:00,17.233,17.351,17.192,17.192,500000.0
2008-07-30 10:30:00,17.232,17.274,17.201,17.201,350000.0
2008-07-30 10:31:00,17.186,17.281,17.161,17.268,450000.0
2008-07-30 10:32:00,17.32,17.32,17.17,17.207,400000.0
2008-07-30 10:33:00,17.287,17.302,17.186,17.288,550000.0
2008-07-30 10:34:00,17.331,17.35,17.214,17.246,700000.0
2008-07-30 10:35:00,17.3,17.327,17.213,17.319,350000.0
2008-07-30 10:36:00,17.179,17.32,17.173,17.312,450000.0
2008-07-30 10:37:00,17.247,17.3,17.164,17.249,550000.0
2008-07-30 10:38:00,17.183,17.303,17.183,17.213,400000.0
2008-07-30 10:39:00,17.231,17.299,17.179,17.184,550000.0
2008-07-30 10:40:00,17.216,17.311,17.176,17.213,400000.0
2008-07-30 10:41:00,17.306,17.306,17.192,17.264,350000.0
2008-07-30 10:42:00,17.3,17.302,17.179,17.255,550000.0
2008-07-30 10:43:00,17.266,17.282,17.158,17.248,550000.0
2008-07-30 10:44:00,17.306,17.308,17.257,17.27,350000.0
2008-07-30 10:45:00,17.169,17.309,17.169,17.29,350000.0
2008-07-30 10:46:00,17.187,17.274,17.173,17.215,550000.0
2008-07-30 10:47:00,17.262,17.31,17.183,17.218,450000.0
2008-07-30 10:48:00,17.269,17.277,17.178,17.274,450000.0
2008-07-30 10:49:00,17.288,17.314,17.173,17.295,500000.0
2008-07-30 10:50:00,17.271,17.289,17.198,17.202,450000.0
2008-07-30 10:51:00,17.299,17.299,17.215,17.252,550000.0
2008-07-30 10:52:00,17.29,17.29,17.132,17.197,350000.0
2008-07-30 10:54:00,17.3,17.304,17.213,17.23,550000.0
2008-07-30 10:55:00,17.28,17.318,17.242,17.242,400000.0
2008-07-30 10:56:00,17.264,17.316,17.264,17.316,450000.0
2008-07-30 10:57:00,17.212,17.331,17.194,17.297,350000.0
2008-07-30 10:58:00,17.334,17.336,17.228,17.319,350000.0
2008-07-30 10:59:00,17.308,17.343,17.178,17.178,450000.0
2008-07-30 11:00:00,17.207,17.281,17.153,17.19,350000.0
2008-07-30 11:01:00,17.181,17.303,17.153,17.259,550000.0
2008-07-30 11:02:00,17.181,17.276,17.124,17.219,350000.0
2008-07-30 11:03:00,17.196,17.3,17.171,17.273,550000.0
2008-07-30 11:04:00,17.268,17.268,17.187,17.225,600000.0
2008-07-30 11:05:00,17.261,17.301,17.118,17.144,550000.0
2008-07-30 11:06:00,17.179,17.272,17.133,17.171,550000.0
2008-07-30 11:07:00,17.145,17.246,17.111,17.156,450000.0
2008-07-30 11:08:00,17.19,17.219,17.118,17.155,400000.0
2008-07-30 11:09:00,17.237,17.237,17.127,17.213,500000.0
2008-07-30 11:10:00,17.137,17.232,17.101,17.101,400000.0
2008-07-30 11:11:00,17.222,17.251,17.126,17.223,350000.0
2008-07-30 11:12:00,17.168,17.275,17.125,17.275,500000.0
2008-07-30 11:13:00,17.194,17.253,17.109,17.245,500000.0
2008-07-30 11:14:00,17.134,17.292,17.119,17.181,550000.0
2008-07-30 11:15:00,17.155,17.249,17.143,17.143,350000.0
2008-07-30 11:16:00,17.127,17.255,17.111,17.128,350000.0
2008-07-30 11:17:00,17.114,17.228,17.114,17.214,500000.0
2008-07-30 11:18:00,17.14,17.221,17.127,17.208,550000.0
2008-07-30 11:19:00,17.099,17.229,17.062,17.213,550000.0
2008-07-30 11:20:00,17.09,17.244,17.09,17.244,400000.0
2008-07-30 11:21:00,17.126,17.23,17.123,17.23,550000.0
2008-07-30 11:22:00,17.149,17.253,17.134,17.14,350000.0
2008-07-30 11:23:00,17.161,17.252,17.114,17.134,500000.0
2008-07-30 11:24:00,17.129,17.21,17.113,17.113,450000.0
2008-07-30 11:25:00,17.144,17.236,17.119,17.23,400000.0
2008-07-30 11:26:00,17.166,17.234,17.105,17.234,400000.0
2008-07-30 11:27:00,17.114,17.234,17.114,17.234,500000.0
2008-07-30 11:28:00,17.099,17.18,17.062,17.161,350000.0
2008-07-30 11:29:00,17.138,17.243,17.133,17.191,500000.0
2008-07-30 11:30:00,17.134,17.217,17.127,17.166,450000.0
2008-07-30 11:31:00,17.143,17.234,17.116,17.147,450000.0
2008-07-30 11:32:00,17.097,17.202,17.084,17.123,400000.0
2008-07-30 11:33:00,17.127,17.238,17.127,17.133,500000.0
2008-07-30 11:34:00,17.168,17.227,17.104,17.227,450000.0
2008-07-30 11:35:00,17.08,17.219,17.08,17.148,350000.0
2008-07-30 11:36:00,17.151,17.154,17.02,17.037,550000.0
2008-07-30 11:37:00,17.157,17.197,17.07,17.142,350000.0
2008-07-30 11:38:00,17.096,17.2,17.08,17.08,500000.0
2008-07-30 11:39:00,17.117,17.198,17.046,17.066,400000.0
2008-07-30 11:40:00,17.11,17.169,17.071,17.071,550000.0
2008-07-30 11:41:00,17.096,17.205,17.096,17.122,350000.0
2008-07-30 11:42:00,17.105,17.174,17.008,17.008,500000.0
2008-07-30 11:43:00,17.149,17.149,17.038,17.136,350000.0
2008-07-30 11:44:00,17.021,17.152,17.021,17.049,500000.0
2008-07-30 11:45:00,17.126,17.126,17.023,17.036,400000.0
2008-07-30 11:46:00,17.089,17.132,17.005,17.034,400000.0
2008-07-30 11:47:00,17.096,17.122,16.984,17.057,400000.0
2008-07-30 11:48:00,17.104,17.121,17.054,17.105,400000.0
2008-07-30 11:49:00,17.058,17.087,16.971,17.032,350000.0
2008-07-30 11:50:00,17.019,17.079,16.956,17.079,350000.0
2008-07-30 11:51:00,16.997,17.129,16.997,17.045,550000.0
2008-07-30 11:52:00,16.96,17.114,16.96,17.066,500000.0
2008-07-30 11:53:00,17.081,17.133,16.999,17.133,500000.0
2008-07-30 11:54:00,17.125,17.125,16.993,17.035,400000.0
2008-07-30 11:55:00,17.063,17.116,17.001,17.116,350000.0
2008-07-30 11:56:00,17.063,17.113,17.04,17.042,350000.0
2008-07-30 11:57:00,17.055,17.091,16.965,17.091,550000.0
2008-07-30 11:58:00,17.004,17.129,17.004,17.121,350000.0
2008-07-30 11:59:00,16.997,17.111,16.987,16.987,350000.0
2008-07-30 12:00:00,17.106,17.116,17.03,17.11,550000.0
2008-07-30 12:01:00,17.044,17.071,16.931,16.95,750000.0
2008-07-30 12:02:00,17.067,17.084,16.992,17.001,350000.0
2008-07-30 12:03:00,16.966,17.057,16.921,16.933,550000.0
2008-07-30 12:04:00,16.918,17.005,16.918,16.936,400000.0
2008-07-30 12:05:00,17.002,17.062,16.928,16.928,350000.0
2008-07-30 12:06:00,16.887,16.981,16.887,16.933,450000.0
2008-07-30 12:07:00,16.974,17.046,16.93,17.024,450000.0
2008-07-30 12:08:00,17.03,17.038,16.92,17.038,450000.0
2008-07-30 12:09:00,16.962,17.031,16.936,16.963,350000.0
2008-07-30 12:10:00,17.016,17.056,16.953,16.993,400000.0
2008-07-30 12:11:00,16.981,17.077,16.948,16.948,550000.0
2008-07-30 12:12:00,16.919,17.064,16.919,16.957,350000.0
2008-07-30 12:13:00,17.045,17.103,16.967,16.981,500000.0
2008-07-30 12:14:00,16.987,17.066,16.912,17.066,350000.0
2008-07-30 12:15:00,17.038,17.095,16.956,16.956,450000.0
2008-07-30 12:16:00,16.958,17.051,16.954,16.954,350000.0
2008-07-30 12:17:00,17.085,17.085,16.956,17.038,400000.0
2008-07-30 12:18:00,17.029,17.058,16.95,17.058,450000.0
2008-07-30 12:19:00,16.997,17.124,16.992,17.005,500000.0
2008-07-30 12:20:00,16.972,17.089,16.972,16.975,550000.0
2008-07-30 12:21:00,17.049,17.06,16.973,17.05,350000.0
2008-07-30 12:22:00,17.033,17.136,16.971,17.064,550000.0
2008-07-30 12:23:00,16.984,17.065,16.96,16.96,400000.0
2008-07-30 12:24:00,17.049,17.059,16.943,17.045,600000.0
2008-07-30 12:25:00,17.099,17.109,16.98,16.98,350000.0
2008-07-30 12:26:00,17.094,17.155,16.997,16.997,350000.0
2008-07-30 12:27:00,17.047,17.08,16.95,17.064,350000.0
2008-07-30 12:28:00,16.98,17.083,16.976,16.976,550000.0
2008-07-30 12:29:00,16.993,17.077,16.986,16.986,350000.0
2008-07-30 12:30:00,17.018,17.108,16.97,17.062,500000.0
2008-07-30 12:31:00,16.971,17.096,16.971,17.058,450000.0
2008-07-30 12:32:00,17.023,17.065,16.97,17.058,400000.0
2008-07-30 12:33:00,16.983,17.149,16.983,17.078,550000.0
2008-07-30 12:34:00,16.992,17.091,16.992,17.041,350000.0
2008-07-30 12:35:00,17.036,17.084,16.959,17.029,500000.0
2008-07-30 12:36:00,17.05,17.068,17.004,17.068,350000.0
2008-07-30 12:37:00,17.104,17.107,17.049,17.097,400000.0
2008-07-30 12:38:00,17.023,17.126,17.01,17.01,350000.0
2008-07-30 12:39:00,16.946,17.052,16.922,16.964,550000.0
2008-07-30 12:40:00,17.121,17.122,16.997,17.065,350000.0
2008-07-30 12:41:00,17.103,17.103,16.95,17.031,400000.0
2008-07-30 12:42:00,17.023,17.127,17.007,17.066,550000.0
2008-07-30 12:43:00,17.079,17.113,17.025,17.075,500000.0
2008-07-30 12:44:00,17.052,17.097,17.045,17.095,350000.0
2008-07-30 12:45:00,17.08,17.115,16.956,17.115,400000.0
2008-07-30 12:46:00,17.047,17.068,17.006,17.006,350000.0
2008-07-30 12:47:00,16.985,17.113,16.975,17.099,500000.0
2008-07-30 12:48:00,16.939,17.059,16.939,17.014,400000.0
2008-07-30 12:49:00,17.014,17.099,16.988,16.997,500000.0
2008-07-30 12:50:00,17.005,17.06,16.927,16.948,450000.0
2008-07-30 12:51:00,17.033,17.089,16.973,16.973,350000.0
2008-07-30 12:52:00,17.026,17.128,17.013,17.058,500000.0
2008-07-30 12:53:00,16.978,17.087,16.978,17.087,500000.0
2008-07-30 12:54:00,17.009,17.104,16.972,17.019,550000.0
2008-07-30 12:55:00,17.008,17.061,16.949,17.025,350000.0
2008-07-30 12:56:00,16.993,17.08,16.993,17.028,500000.0
2008-07-30 12:57:00,17.054,17.07,16.935,17.049,400000.0
2008-07-30 12:58:00,17.07,17.092,16.986,17.092,450000.0
2008-07-30 12:59:00,17.092,17.129,16.982,17.02,350000.0
2008-07-30 13:00:00,17.1,17.104,17.032,17.095,350000.0
2008-07-30 13:01:00,17.062,17.07,16.951,17.045,450000.0
2008-07-30 13:02:00,16.967,17.063,16.947,17.005,400000.0
2008-07-30 13:03:00,17.099,17.099,17.022,17.085,450000.0
2008-07-30 13:04:00,17.09,17.116,16.997,17.096,400000.0
2008-07-30 13:05:00,16.992,17.106,16.983,17.098,550000.0
2008-07-30 13:06:00,17.117,17.117,16.977,17.067,450000.0
2008-07-30 13:07:00,16.997,17.098,16.988,17.03,500000.0
2008-07-30 13:08:00,17.026,17.104,16.992,16.992,400000.0
2008-07-30 13:09:00,17.084,17.157,17.043,17.123,500000.0
2008-07-30 13:10:00,17.046,17.118,17.035,17.101,400000.0
2008-07-30 13:11:00,17.023,17.091,17.023,17.082,400000.0
2008-07-30 13:12:00,17.11,17.11,16.998,17.001,550000.0
2008-07-30 13:13:00,17.018,17.081,16.959,17.081,450000.0
2008-07-30 13:14:00,17.001,17.053,16.989,17.041,400000.0
2008-07-30 13:15:00,16.99,17.124,16.963,16.963,350000.0
2008-07-30 13:16:00,17.067,17.067,16.975,17.056,350000.0
2008-07-30 13:17:00,16.976,17.05,16.95,17.044,500000.0
2008-07-30 13:18:00,17.073,17.104,17.019,17.104,350000.0
2008-07-30 13:19:00,17.082,17.082,16.957,16.973,400000.0
2008-07-30 13:20:00,17.01,17.07,16.977,17.028,500000.0
2008-07-30 13:21:00,17.037,17.132,16.981,17.122,500000.0
2008-07-30 13:22:00,17.099,17.099,16.96,17.007,400000.0
2008-07-30 13:23:00,17.061,17.109,16.995,17.1,400000.0
2008-07-30 13:24:00,17.113,17.114,17.008,17.049,350000.0
2008-07-30 13:25:00,17.096,17.133,17.029,17.133,350000.0
2008-07-30 13:26:00,17.005,17.112,16.951,17.031,650000.0
2008-07-30 13:27:00,17.073,17.144,17.013,17.021,550000.0
2008-07-30 13:28:00,17.038,17.11,16.983,17.11,400000.0
2008-07-30 13:29:00,17.005,17.125,16.965,17.058,350000.0
2008-07-30 13:30:00,16.978,17.069,16.977,16.977,550000.0
2008-07-30 13:31:00,16.981,17.101,16.967,17.086,450000.0
2008-07-30 13:32:00,17.094,17.094,16.937,17.01,550000.0
2008-07-30 13:33:00,17.07,17.104,16.999,17.102,500000.0
2008-07-30 13:34:00,16.949,17.139,16.949,17.015,350000.0
2008-07-30 13:35:00,17.084,17.084,16.986,17.07,400000.0
2008-07-30 13:36:00,17.045,17.153,17.006,17.074,450000.0
2008-07-30 13:37:00,17.099,17.099,16.985,17.079,400000.0
2008-07-30 13:38:00,17.08,17.148,17.024,17.148,400000.0
2008-07-30 13:39:00,17.104,17.128,17.008,17.081,500000.0
2008-07-30 13:40:00,17.026,17.19,17.026,17.121,700000.0
2008-07-30 13:41:00,17.05,17.085,17.02,17.032,400000.0
2008-07-30 13:42:00,17.079,17.096,16.988,17.04,400000.0
2008-07-30 13:43:00,17.119,17.131,16.976,17.076,500000.0
2008-07-30 13:44:00,17.06,17.116,16.998,17.101,350000.0
2008-07-30 13:45:00,17.067,17.119,17.017,17.017,350000.0
2008-07-30 13:46:00,17.034,17.16,17.034,17.074,450000.0
2008-07-30 13:47:00,17.092,17.104,17.009,17.009,350000.0
2008-07-30 13:48:00,17.095,17.157,17.014,17.123,500000.0
2008-07-30 13:49:00,17.147,17.16,17.041,17.091,400000.0
2008-07-30 13:50:00,17.081,17.155,17.008,17.105,400000.0
2008-07-30 13:51:00,17.136,17.15,17.028,17.053,400000.0
2008-07-30 13:52:00,17.157,17.16,17.021,17.158,350000.0
2008-07-30 13:53:00,17.061,17.158,17.056,17.07,450000.0
2008-07-30 13:54:00,17.157,17.169,17.012,17.169,400000.0
2008-07-30 13:55:00,17.17,17.177,17.043,17.177,150000.0
2008-07-30 13:56:00,17.149,17.149,17.066,17.07,350000.0
2008-07-30 13:57:00,17.114,17.162,17.05,17.05,400000.0
2008-07-30 13:58:00,17.145,17.145,17.031,17.132,400000.0
2008-07-30 13:59:00,17.148,17.188,17.059,17.059,450000.0
2008-07-30 14:00:00,17.151,17.175,17.061,17.175,350000.0
2008-07-30 14:01:00,17.088,17.156,17.046,17.061,550000.0
2008-07-30 14:02:00,17.115,17.167,17.02,17.159,400000.0
2008-07-30 14:03:00,17.173,17.173,17.044,17.091,400000.0
2008-07-30 14:04:00,17.052,17.174,17.052,17.174,350000.0
2008-07-30 14:05:00,17.169,17.182,17.043,17.094,400000.0
2008-07-30 14:06:00,17.162,17.198,17.093,17.195,400000.0
2008-07-30 14:07:00,17.093,17.182,17.093,17.152,400000.0
2008-07-30 14:08:00,17.05,17.176,17.05,17.083,350000.0
2008-07-30 14:09:00,17.052,17.238,17.052,17.112,550000.0
2008-07-30 14:10:00,17.042,17.132,17.042,17.097,350000.0
2008-07-30 14:11:00,17.179,17.179,17.125,17.169,350000.0
2008-07-30 14:12:00,17.16,17.183,17.076,17.183,400000.0
2008-07-30 14:13:00,17.152,17.181,17.068,17.126,350000.0
2008-07-30 14:14:00,17.16,17.193,17.041,17.087,350000.0
2008-07-30 14:15:00,17.068,17.171,17.002,17.002,450000.0
2008-07-30 14:16:00,17.046,17.142,16.991,17.122,750000.0
2008-07-30 14:17:00,16.981,17.071,16.981,17.039,350000.0
2008-07-30 14:18:00,17.024,17.105,17.01,17.012,400000.0
2008-07-30 14:19:00,17.095,17.145,17.003,17.102,500000.0
2008-07-30 14:20:00,17.077,17.126,17.002,17.002,600000.0
2008-07-30 14:21:00,17.077,17.098,16.968,16.968,350000.0
2008-07-30 14:22:00,16.996,17.1,16.984,17.03,400000.0
2008-07-30 14:23:00,17.077,17.099,16.975,16.991,650000.0
2008-07-30 14:24:00,17.092,17.092,17.0,17.017,550000.0
2008-07-30 14:25:00,17.114,17.151,16.991,16.991,700000.0
2008-07-30 14:26:00,17.064,17.156,17.009,17.066,350000.0
2008-07-30 14:27:00,17.052,17.1,17.028,17.1,400000.0
2008-07-30 14:28:00,17.099,17.159,16.994,17.122,550000.0
2008-07-30 14:29:00,17.129,17.134,17.037,17.037,450000.0
2008-07-30 14:30:00,17.116,17.148,17.003,17.071,400000.0
2008-07-30 14:31:00,16.989,17.145,16.989,17.075,400000.0
2008-07-30 14:32:00,16.992,17.138,16.992,16.993,500000.0
2008-07-30 14:33:00,17.057,17.109,17.044,17.107,400000.0
2008-07-30 14:34:00,17.077,17.113,16.967,16.988,450000.0
2008-07-30 14:35:00,17.089,17.101,17.021,17.021,350000.0
2008-07-30 14:36:00,17.004,17.116,16.982,17.016,450000.0
2008-07-30 14:37:00,16.922,17.074,16.867,16.867,550000.0
2008-07-30 14:38:00,16.97,17.009,16.911,16.945,400000.0
2008-07-30 14:39:00,16.92,17.066,16.895,16.979,800000.0
2008-07-30 14:40:00,16.942,17.075,16.921,17.011,700000.0
2008-07-30 14:41:00,16.976,17.017,16.912,17.017,350000.0
2008-07-30 14:42:00,17.032,17.032,16.873,16.969,450000.0
2008-07-30 14:43:00,17.02,17.037,16.889,17.027,500000.0
2008-07-30 14:44:00,16.914,16.986,16.894,16.986,450000.0
2008-07-30 14:45:00,16.975,17.036,16.908,16.908,400000.0
2008-07-30 14:46:00,17.042,17.058,16.886,16.972,550000.0
2008-07-30 14:47:00,17.003,17.042,16.911,17.026,350000.0
2008-07-30 14:48:00,17.031,17.094,16.971,17.077,400000.0
2008-07-30 14:49:00,17.095,17.095,16.959,16.966,500000.0
2008-07-30 14:50:00,17.019,17.102,16.962,17.063,400000.0
2008-07-30 14:51:00,17.072,17.11,17.005,17.073,350000.0
2008-07-30 14:52:00,17.102,17.102,17.003,17.023,450000.0
2008-07-30 14:53:00,17.022,17.116,16.966,17.116,450000.0
2008-07-30 14:54:00,17.069,17.087,16.941,16.999,400000.0
2008-07-30 14:55:00,17.054,17.079,16.947,16.947,450000.0
2008-07-30 14:56:00,17.057,17.074,16.956,17.0,350000.0
2008-07-30 14:57:00,17.022,17.096,16.997,17.062,500000.0
2008-07-30 14:58:00,17.051,17.066,16.957,17.039,400000.0
2008-07-30 14:59:00,16.991,17.122,16.947,16.947,550000.0
2008-07-30 15:00:00,16.965,17.054,16.939,16.939,350000.0
2008-07-30 15:01:00,17.055,17.055,16.916,16.961,400000.0
2008-07-30 15:02:00,17.011,17.053,16.959,17.001,400000.0
2008-07-30 15:03:00,17.064,17.08,16.946,17.076,450000.0
2008-07-30 15:04:00,17.017,17.074,16.928,17.043,400000.0
2008-07-30 15:05:00,17.011,17.034,16.923,16.948,400000.0
2008-07-30 15:06:00,17.046,17.046,16.918,16.918,400000.0
2008-07-30 15:07:00,16.896,17.026,16.879,16.984,350000.0
2008-07-30 15:08:00,16.883,17.031,16.883,16.939,450000.0
2008-07-30 15:09:00,16.995,17.032,16.892,16.902,450000.0
2008-07-30 15:10:00,16.92,17.01,16.866,16.912,400000.0
2008-07-30 15:11:00,16.968,16.993,16.9,16.964,500000.0
2008-07-30 15:12:00,16.909,16.989,16.875,16.985,350000.0
2008-07-30 15:13:00,16.924,16.999,16.874,16.874,400000.0
2008-07-30 15:14:00,16.891,16.996,16.859,16.878,400000.0
2008-07-30 15:15:00,16.915,16.987,16.873,16.915,350000.0
2008-07-30 15:16:00,16.913,17.053,16.913,17.053,350000.0
2008-07-30 15:17:00,16.921,17.041,16.921,17.02,500000.0
2008-07-30 15:18:00,17.012,17.02,16.91,17.014,450000.0
2008-07-30 15:19:00,16.965,17.08,16.926,16.926,450000.0
2008-07-30 15:20:00,16.987,17.076,16.941,16.946,550000.0
2008-07-30 15:21:00,17.047,17.047,16.905,16.909,400000.0
2008-07-30 15:22:00,16.998,17.029,16.933,17.017,400000.0
2008-07-30 15:23:00,16.985,17.045,16.924,17.013,550000.0
2008-07-30 15:24:00,17.007,17.029,16.876,16.961,550000.0
2008-07-30 15:25:00,17.043,17.043,16.894,16.981,350000.0
2008-07-30 15:26:00,17.009,17.041,16.916,16.916,450000.0
2008-07-30 15:27:00,17.001,17.063,16.929,16.929,450000.0
2008-07-30 15:28:00,17.002,17.002,16.919,16.943,350000.0
2008-07-30 15:29:00,16.999,16.999,16.86,16.863,400000.0
2008-07-30 15:30:00,16.883,16.966,16.856,16.886,400000.0
2008-07-30 15:31:00,16.803,16.928,16.803,16.81,350000.0
2008-07-30 15:32:00,16.94,16.94,16.785,16.859,500000.0
2008-07-30 15:33:00,16.81,16.863,16.729,16.854,550000.0
2008-07-30 15:34:00,16.79,16.896,16.79,16.866,450000.0
2008-07-30 15:35:00,16.83,16.89,16.723,16.764,500000.0
2008-07-30 15:36:00,16.804,16.835,16.747,16.821,550000.0
2008-07-30 15:37:00,16.77,16.827,16.695,16.816,450000.0
2008-07-30 15:38:00,16.768,16.852,16.755,16.775,450000.0
2008-07-30 15:39:00,16.77,16.855,16.766,16.844,350000.0
2008-07-30 15:40:00,16.721,16.81,16.721,16.79,550000.0
2008-07-30 15:41:00,16.825,16.91,16.742,16.786,350000.0
2008-07-30 15:42:00,16.777,16.869,16.708,16.84,400000.0
2008-07-30 15:43:00,16.816,16.843,16.722,16.787,450000.0
2008-07-30 15:44:00,16.838,16.877,16.763,16.841,350000.0
2008-07-30 15:45:00,16.739,16.841,16.707,16.745,450000.0
2008-07-30 15:46:00,16.827,16.84,16.713,16.818,350000.0
2008-07-30 15:47:00,16.774,16.828,16.659,16.686,550000.0
2008-07-30 15:48:00,16.711,16.783,16.679,16.692,350000.0
2008-07-30 15:49:00,16.796,16.828,16.743,16.828,350000.0
2008-07-30 15:50:00,16.849,16.849,16.705,16.751,550000.0
2008-07-30 15:51:00,16.719,16.819,16.708,16.812,500000.0
2008-07-30 15:52:00,16.701,16.835,16.697,16.698,350000.0
2008-07-30 15:53:00,16.747,16.833,16.715,16.802,400000.0
2008-07-30 15:54:00,16.813,16.874,16.733,16.807,450000.0
2008-07-30 15:55:00,16.761,16.846,16.733,16.754,550000.0
2008-07-30 15:56:00,16.871,16.879,16.746,16.746,450000.0
2008-07-30 15:57:00,16.794,16.872,16.75,16.872,500000.0
2008-07-30 15:58:00,16.858,16.87,16.747,16.87,500000.0
2008-07-30 15:59:00,16.877,16.877,16.774,16.794,450000.0
2008-07-30 16:00:00,16.735,16.899,16.735,16.878,550000.0
2008-07-30 16:01:00,16.848,16.881,16.753,16.846,450000.0
2008-07-30 16:02:00,16.755,16.873,16.727,16.803,550000.0
2008-07-30 16:03:00,16.791,16.843,16.75,16.764,400000.0
2008-07-30 16:04:00,16.744,16.887,16.734,16.873,400000.0
2008-07-30 16:05:00,16.846,16.873,16.733,16.733,650000.0
2008-07-30 16:06:00,16.758,16.842,16.758,16.783,500000.0
2008-07-30 16:07:00,16.884,16.884,16.78,16.78,500000.0
2008-07-30 16:08:00,16.743,16.881,16.743,16.81,450000.0
2008-07-30 16:09:00,16.777,16.902,16.771,16.902,350000.0
2008-07-30 16:10:00,16.864,16.889,16.765,16.856,400000.0
2008-07-30 16:11:00,16.78,16.874,16.765,16.815,550000.0
2008-07-30 16:12:00,16.79,16.895,16.775,16.895,400000.0
2008-07-30 16:13:00,16.831,16.901,16.797,16.864,350000.0
2008-07-30 16:14:00,16.888,16.894,16.804,16.832,350000.0
2008-07-30 16:15:00,16.856,16.943,16.769,16.845,550000.0
2008-07-30 16:16:00,16.816,16.898,16.762,16.862,550000.0
2008-07-30 16:17:00,16.852,16.897,16.774,16.774,350000.0
2008-07-30 16:18:00,16.912,16.921,16.777,16.861,400000.0
2008-07-30 16:19:00,16.791,16.888,16.791,16.882,500000.0
2008-07-30 16:20:00,16.866,16.921,16.781,16.887,550000.0
2008-07-30 16:21:00,16.75,16.866,16.739,16.756,400000.0
2008-07-30 16:22:00,16.863,16.898,16.801,16.838,450000.0
2008-07-30 16:23:00,16.775,16.91,16.775,16.786,400000.0
2008-07-30 16:24:00,16.865,16.865,16.769,16.845,400000.0
2008-07-30 16:25:00,16.866,16.882,16.761,16.822,450000.0
2008-07-30 16:26:00,16.881,16.896,16.758,16.758,550000.0
2008-07-30 16:27:00,16.853,16.907,16.788,16.887,650000.0
2008-07-30 16:28:00,16.865,16.865,16.74,16.831,550000.0
2008-07-30 16:29:00,16.779,16.857,16.753,16.783,400000.0
2008-07-30 16:30:00,16.874,16.891,16.745,16.761,600000.0
2008-07-30 16:31:00,16.843,16.843,16.69,16.704,500000.0
2008-07-30 16:32:00,16.809,16.854,16.71,16.839,450000.0
2008-07-30 16:33:00,16.774,16.861,16.744,16.797,550000.0
2008-07-30 16:34:00,16.893,16.895,16.781,16.781,350000.0
2008-07-30 16:35:00,16.772,16.891,16.738,16.823,400000.0
2008-07-30 16:36:00,16.895,16.929,16.791,16.813,400000.0
2008-07-30 16:37:00,16.895,16.941,16.82,16.868,500000.0
2008-07-30 16:38:00,16.798,16.916,16.783,16.831,450000.0
2008-07-30 16:39:00,16.972,16.972,16.839,16.961,500000.0
2008-07-30 16:40:00,16.917,17.013,16.9,16.985,450000.0
2008-07-30 16:41:00,16.959,17.013,16.891,16.989,400000.0
2008-07-30 16:42:00,16.987,17.075,16.933,17.045,700000.0
2008-07-30 16:43:00,17.049,17.065,16.931,17.02,550000.0
2008-07-30 16:44:00,16.979,16.992,16.918,16.992,300000.0
2008-07-30 16:45:00,16.912,17.015,16.878,17.01,350000.0
2008-07-30 16:46:00,16.958,16.994,16.907,16.963,500000.0
2008-07-30 16:47:00,16.889,17.003,16.886,16.9,600000.0
2008-07-30 16:48:00,16.99,17.017,16.872,16.93,400000.0
2008-07-30 16:49:00,16.987,17.041,16.906,16.906,450000.0
2008-07-30 16:50:00,17.036,17.036,16.919,17.031,500000.0
2008-07-30 16:51:00,16.975,17.069,16.9,16.969,500000.0
2008-07-30 16:52:00,16.903,17.045,16.903,16.995,400000.0
2008-07-30 16:53:00,17.017,17.021,16.922,16.967,400000.0
2008-07-30 16:54:00,17.045,17.09,16.965,17.024,400000.0
2008-07-30 16:55:00,17.067,17.067,16.935,17.064,500000.0
2008-07-30 16:56:00,16.975,17.051,16.94,16.943,400000.0
2008-07-30 16:57:00,16.989,17.056,16.92,17.042,350000.0
2008-07-30 16:58:00,17.01,17.01,16.914,16.914,450000.0
2008-07-30 16:59:00,16.983,17.069,16.957,16.966,400000.0
2008-07-30 17:00:00,16.985,17.075,16.94,17.054,350000.0
2008-07-30 17:01:00,17.071,17.071,16.926,16.995,450000.0
2008-07-30 17:02:00,16.954,17.033,16.951,16.985,400000.0
2008-07-30 17:03:00,16.965,17.017,16.887,16.937,450000.0
2008-07-30 17:04:00,16.924,17.031,16.906,16.968,350000.0
2008-07-30 17:05:00,17.052,17.069,16.914,16.981,400000.0
2008-07-30 17:06:00,17.023,17.027,16.938,17.023,350000.0
2008-07-30 17:07:00,16.944,17.018,16.874,16.901,550000.0
2008-07-30 17:08:00,17.03,17.03,16.892,16.917,350000.0
2008-07-30 17:09:00,16.907,17.038,16.907,17.03,450000.0
2008-07-30 17:10:00,16.971,16.98,16.86,16.92,500000.0
2008-07-30 17:11:00,16.871,16.976,16.865,16.912,550000.0
2008-07-30 17:12:00,16.912,17.004,16.912,16.983,400000.0
2008-07-30 17:13:00,16.89,17.023,16.89,16.903,600000.0
2008-07-30 17:14:00,16.938,16.98,16.904,16.926,350000.0
2008-07-30 17:15:00,16.984,17.019,16.887,16.902,350000.0
2008-07-30 17:16:00,17.012,17.012,16.89,16.985,450000.0
2008-07-30 17:17:00,16.973,17.049,16.922,16.979,400000.0
2008-07-30 17:18:00,16.968,17.147,16.925,17.112,400000.0
2008-07-30 17:19:00,17.058,17.136,16.986,17.027,550000.0
2008-07-30 17:20:00,17.082,17.082,16.955,16.978,350000.0
2008-07-30 17:21:00,17.048,17.09,16.917,17.09,550000.0
2008-07-30 17:22:00,17.109,17.131,17.006,17.018,400000.0
2008-07-30 17:23:00,17.122,17.125,17.005,17.125,400000.0
2008-07-30 17:24:00,17.002,17.118,17.002,17.087,450000.0
2008-07-30 17:25:00,17.07,17.192,17.025,17.073,450000.0
2008-07-30 17:26:00,17.006,17.134,17.006,17.015,450000.0
2008-07-30 17:27:00,17.122,17.122,16.993,17.077,650000.0
2008-07-30 17:28:00,17.025,17.111,16.969,17.111,550000.0
2008-07-30 17:29:00,17.041,17.126,17.022,17.126,400000.0
2008-07-30 17:30:00,17.004,17.133,17.004,17.097,350000.0
2008-07-30 17:31:00,17.043,17.099,16.966,17.064,600000.0
2008-07-30 17:32:00,17.013,17.109,16.996,17.055,400000.0
2008-07-30 17:33:00,17.126,17.141,17.011,17.035,350000.0
2008-07-30 17:34:00,17.022,17.118,16.987,17.062,500000.0
2008-07-30 17:35:00,17.08,17.08,16.953,16.996,500000.0
2008-07-30 17:36:00,17.091,17.099,16.941,17.086,400000.0
2008-07-30 17:37:00,17.109,17.109,16.992,17.069,500000.0
2008-07-30 17:38:00,17.042,17.079,16.964,17.055,350000.0
2008-07-30 17:39:00,17.081,17.091,16.991,17.01,350000.0
2008-07-30 17:40:00,17.104,17.109,16.993,17.109,550000.0
2008-07-30 17:41:00,17.023,17.119,16.984,17.11,550000.0
2008-07-30 17:42:00,16.988,17.12,16.988,17.12,500000.0
2008-07-30 17:43:00,17.008,17.128,17.008,17.058,550000.0
2008-07-30 17:44:00,17.048,17.121,17.004,17.042,350000.0
2008-07-30 17:45:00,17.037,17.133,17.011,17.032,550000.0
2008-07-30 17:46:00,17.033,17.073,16.966,16.989,350000.0
2008-07-30 17:47:00,16.988,17.064,16.938,17.064,550000.0
2008-07-30 17:48:00,17.081,17.087,16.983,17.087,400000.0
2008-07-30 17:49:00,16.968,17.114,16.968,17.059,650000.0
2008-07-30 17:50:00,17.012,17.083,16.97,17.04,350000.0
2008-07-30 17:51:00,17.0,17.05,16.932,17.035,550000.0
2008-07-30 17:52:00,17.049,17.073,16.983,17.073,400000.0
2008-07-30 17:53:00,17.02,17.084,16.99,16.99,500000.0
2008-07-30 17:54:00,16.986,17.056,16.971,17.012,350000.0
2008-07-30 17:55:00,17.03,17.067,16.982,17.006,550000.0
2008-07-30 17:56:00,16.983,17.096,16.962,17.046,500000.0
2008-07-30 17:57:00,17.004,17.069,16.947,16.989,250000.0
2008-07-30 17:58:00,16.974,17.039,16.942,16.946,350000.0
2008-07-30 17:59:00,16.954,17.069,16.947,17.069,350000.0
2008-07-30 18:00:00,17.039,17.073,16.947,16.947,400000.0
2008-07-30 18:01:00,16.988,17.07,16.988,17.012,400000.0
2008-07-30 18:02:00,17.054,17.097,16.97,17.021,450000.0
2008-07-30 18:03:00,17.068,17.098,16.997,17.059,450000.0
2008-07-30 18:04:00,17.114,17.152,17.035,17.035,400000.0
2008-07-30 18:05:00,17.063,17.112,16.968,17.013,750000.0
2008-07-30 18:06:00,17.039,17.094,16.948,17.094,350000.0
2008-07-30 18:07:00,17.078,17.11,16.981,17.072,400000.0
2008-07-30 18:08:00,17.069,17.096,16.976,17.066,400000.0
2008-07-30 18:09:00,16.969,17.091,16.957,17.026,350000.0
2008-07-30 18:10:00,17.051,17.126,17.002,17.126,400000.0
2008-07-30 18:11:00,17.018,17.108,16.973,17.096,450000.0
2008-07-30 18:12:00,17.131,17.131,16.987,17.094,400000.0
2008-07-30 18:13:00,17.051,17.144,16.992,17.106,450000.0
2008-07-30 18:14:00,17.077,17.1,16.99,17.093,350000.0
2008-07-30 18:15:00,17.123,17.123,16.999,16.999,450000.0
2008-07-30 18:16:00,17.1,17.105,16.976,17.05,550000.0
2008-07-30 18:17:00,17.083,17.088,16.976,16.976,450000.0
2008-07-30 18:18:00,16.945,17.097,16.945,17.036,450000.0
2008-07-30 18:19:00,17.121,17.121,17.0,17.095,500000.0
2008-07-30 18:20:00,17.023,17.129,17.023,17.06,550000.0
2008-07-30 18:21:00,17.081,17.137,17.025,17.067,550000.0
2008-07-30 18:22:00,17.125,17.171,17.054,17.158,450000.0
2008-07-30 18:23:00,17.174,17.18,17.108,17.18,400000.0
2008-07-30 18:24:00,17.1,17.196,17.073,17.196,350000.0
2008-07-30 18:25:00,17.044,17.177,17.013,17.074,1950000.0
2008-07-30 18:26:00,17.091,17.203,17.066,17.097,350000.0
2008-07-30 18:27:00,17.095,17.201,17.048,17.082,350000.0
2008-07-30 18:28:00,17.124,17.181,17.112,17.181,350000.0
2008-07-30 18:29:00,17.107,17.194,17.055,17.115,450000.0
2008-07-30 18:30:00,17.107,17.171,17.068,17.068,400000.0
2008-07-30 18:31:00,17.129,17.2,17.113,17.116,1550000.0
2008-07-30 18:32:00,17.108,17.181,17.01,17.15,550000.0
2008-07-30 18:33:00,17.103,17.143,17.049,17.104,350000.0
2008-07-30 18:34:00,17.113,17.192,17.06,17.156,350000.0
2008-07-30 18:35:00,17.133,17.212,17.133,17.134,350000.0
2008-07-30 18:36:00,17.173,17.173,17.064,17.158,400000.0
2008-07-30 18:37:00,17.094,17.18,17.064,17.173,400000.0
2008-07-30 18:38:00,17.103,17.178,17.103,17.177,450000.0
2008-07-30 18:39:00,17.185,17.199,17.119,17.15,350000.0
2008-07-30 18:40:00,17.105,17.186,17.037,17.186,500000.0
2008-07-30 18:41:00,17.189,17.206,17.057,17.197,500000.0
2008-07-30 18:42:00,17.197,17.197,17.091,17.113,400000.0
2008-07-30 18:43:00,17.118,17.21,17.067,17.189,350000.0
2008-07-30 18:44:00,17.124,17.192,17.078,17.192,500000.0
2008-07-30 18:45:00,17.17,17.217,17.119,17.119,400000.0
2008-07-30 18:46:00,17.223,17.223,17.079,17.189,550000.0
2008-07-30 18:47:00,17.18,17.241,17.108,17.169,550000.0
2008-07-30 18:48:00,17.205,17.296,17.181,17.239,500000.0
2008-07-30 18:49:00,17.239,17.312,17.186,17.231,450000.0
2008-07-30 18:50:00,17.296,17.296,17.191,17.276,350000.0
2008-07-30 18:51:00,17.248,17.306,17.148,17.189,400000.0
2008-07-30 18:52:00,17.197,17.278,17.191,17.245,350000.0
2008-07-30 18:53:00,17.202,17.265,17.153,17.26,450000.0
2008-07-30 18:54:00,17.287,17.314,17.172,17.29,400000.0
2008-07-30 18:55:00,17.242,17.324,17.22,17.279,450000.0
2008-07-30 18:56:00,17.275,17.31,17.173,17.183,450000.0
2008-07-30 18:57:00,17.177,17.281,17.177,17.236,350000.0
2008-07-30 18:58:00,17.239,17.242,17.138,17.234,1250000.0
2008-07-30 18:59:00,17.256,17.281,17.164,17.264,1500000.0
2008-07-30 19:00:00,17.197,17.316,17.139,17.215,450000.0
2008-07-30 19:01:00,17.186,17.235,17.135,17.22,500000.0
2008-07-30 19:02:00,17.205,17.285,17.183,17.215,350000.0
2008-07-30 19:03:00,17.206,17.282,17.142,17.182,500000.0
2008-07-30 19:04:00,17.214,17.286,17.151,17.276,450000.0
2008-07-30 19:05:00,17.242,17.341,17.236,17.341,400000.0
2008-07-30 19:06:00,17.331,17.369,17.231,17.271,400000.0
2008-07-30 19:07:00,17.345,17.357,17.252,17.311,350000.0
2008-07-30 19:08:00,17.303,17.339,17.257,17.264,450000.0
2008-07-30 19:09:00,17.25,17.369,17.235,17.281,550000.0
2008-07-30 19:10:00,17.35,17.376,17.291,17.376,500000.0
2008-07-30 19:11:00,17.338,17.341,17.27,17.341,400000.0
2008-07-30 19:12:00,17.367,17.394,17.216,17.274,550000.0
2008-07-30 19:13:00,17.327,17.373,17.266,17.364,550000.0
2008-07-30 19:14:00,17.299,17.378,17.263,17.339,350000.0
2008-07-30 19:15:00,17.363,17.387,17.224,17.359,550000.0
2008-07-30 19:16:00,17.362,17.399,17.285,17.285,350000.0
2008-07-30 19:17:00,17.357,17.391,17.269,17.368,350000.0
2008-07-30 19:18:00,17.377,17.429,17.306,17.306,500000.0
2008-07-30 19:19:00,17.355,17.388,17.221,17.388,350000.0
2008-07-30 19:20:00,17.391,17.404,17.265,17.296,500000.0
2008-07-30 19:21:00,17.341,17.443,17.311,17.431,400000.0
2008-07-30 19:22:00,17.328,17.404,17.293,17.318,350000.0
2008-07-30 19:23:00,17.281,17.34,17.279,17.279,350000.0
2008-07-30 19:24:00,17.371,17.397,17.259,17.36,550000.0
2008-07-30 19:25:00,17.385,17.399,17.258,17.367,450000.0
2008-07-30 19:26:00,17.364,17.4,17.272,17.272,450000.0
2008-07-30 19:27:00,17.388,17.388,17.252,17.282,400000.0
2008-07-30 19:28:00,17.295,17.368,17.27,17.339,450000.0
2008-07-30 19:29:00,17.371,17.371,17.259,17.264,500000.0
2008-07-30 19:30:00,17.294,17.369,17.294,17.295,400000.0
2008-07-30 19:31:00,17.301,17.359,17.273,17.326,450000.0
2008-07-30 19:32:00,17.361,17.387,17.293,17.306,400000.0
2008-07-30 19:33:00,17.303,17.376,17.246,17.246,150000.0
2008-07-30 19:34:00,17.299,17.372,17.281,17.343,400000.0
2008-07-30 19:35:00,17.273,17.359,17.273,17.274,350000.0
2008-07-30 19:36:00,17.343,17.378,17.247,17.296,350000.0
2008-07-30 19:37:00,17.365,17.365,17.243,17.289,550000.0
2008-07-30 19:38:00,17.357,17.364,17.246,17.357,400000.0
2008-07-30 19:39:00,17.36,17.36,17.222,17.262,400000.0
2008-07-30 19:40:00,17.3,17.376,17.263,17.334,400000.0
2008-07-30 19:41:00,17.342,17.383,17.238,17.381,500000.0
2008-07-30 19:42:00,17.358,17.413,17.29,17.341,500000.0
2008-07-30 19:44:00,17.27,17.385,17.27,17.342,400000.0
2008-07-30 19:45:00,17.386,17.386,17.266,17.371,400000.0
2008-07-30 19:47:00,17.333,17.376,17.296,17.346,400000.0
2008-07-30 19:48:00,17.289,17.393,17.248,17.312,500000.0
2008-07-30 19:49:00,17.351,17.389,17.258,17.373,400000.0
2008-07-30 19:50:00,17.336,17.431,17.301,17.397,400000.0
2008-07-30 19:51:00,17.403,17.438,17.296,17.341,400000.0
2008-07-30 19:52:00,17.385,17.44,17.309,17.44,450000.0
2008-07-30 19:53:00,17.404,17.458,17.356,17.42,400000.0
2008-07-30 19:54:00,17.378,17.443,17.32,17.367,400000.0
2008-07-30 19:55:00,17.341,17.431,17.341,17.356,350000.0
2008-07-30 19:56:00,17.47,17.498,17.369,17.395,450000.0
2008-07-30 19:57:00,17.458,17.465,17.341,17.341,350000.0
2008-07-30 19:58:00,17.473,17.473,17.364,17.364,350000.0
2008-07-30 19:59:00,17.425,17.464,17.349,17.349,350000.0
2008-07-30 20:00:00,17.36,17.436,17.36,17.392,450000.0
2008-07-30 20:01:00,17.393,17.451,17.311,17.389,500000.0
2008-07-30 20:02:00,17.35,17.389,17.318,17.343,350000.0
2008-07-30 20:03:00,17.452,17.458,17.334,17.353,400000.0
2008-07-30 20:04:00,17.419,17.451,17.32,17.391,350000.0
2008-07-30 20:05:00,17.378,17.468,17.344,17.418,350000.0
2008-07-30 20:06:00,17.398,17.438,17.331,17.418,500000.0
2008-07-30 20:07:00,17.353,17.43,17.291,17.388,500000.0
2008-07-30 20:08:00,17.408,17.447,17.4,17.428,350000.0
2008-07-30 20:09:00,17.405,17.442,17.324,17.355,450000.0
2008-07-30 20:10:00,17.431,17.508,17.365,17.442,550000.0
2008-07-30 20:12:00,17.431,17.456,17.345,17.426,350000.0
2008-07-30 20:13:00,17.458,17.458,17.317,17.395,300000.0
2008-07-30 20:14:00,17.365,17.465,17.365,17.448,350000.0
2008-07-30 20:15:00,17.336,17.442,17.336,17.442,550000.0
2008-07-30 20:16:00,17.377,17.416,17.331,17.414,400000.0
2008-07-30 20:17:00,17.365,17.463,17.337,17.463,350000.0
2008-07-30 20:18:00,17.341,17.459,17.338,17.414,400000.0
2008-07-30 20:19:00,17.443,17.443,17.284,17.441,350000.0
2008-07-30 20:20:00,17.449,17.501,17.344,17.462,400000.0
2008-07-30 20:21:00,17.493,17.509,17.378,17.443,450000.0
2008-07-30 20:22:00,17.446,17.498,17.446,17.457,250000.0
2008-07-30 20:23:00,17.362,17.507,17.362,17.419,500000.0
2008-07-30 20:24:00,17.422,17.426,17.422,17.426,100000.0
2008-07-30 20:25:00,17.471,17.545,17.421,17.473,450000.0
2008-07-30 20:26:00,17.396,17.501,17.39,17.462,350000.0
2008-07-30 20:27:00,17.398,17.458,17.316,17.425,400000.0
2008-07-30 20:28:00,17.462,17.498,17.356,17.379,550000.0
2008-07-30 20:29:00,17.435,17.436,17.332,17.422,400000.0
2008-07-30 20:30:00,17.461,17.461,17.401,17.401,100000.0
2008-07-30 20:32:00,17.423,17.52,17.36,17.483,500000.0
2008-07-30 20:35:00,17.412,17.468,17.409,17.433,300000.0
2008-07-30 20:36:00,17.475,17.475,17.475,17.475,50000.0
2008-07-30 20:37:00,17.465,17.465,17.352,17.396,350000.0
2008-07-30 20:38:00,17.488,17.488,17.488,17.488,50000.0
2008-07-30 20:39:00,17.489,17.489,17.408,17.471,350000.0
2008-07-30 20:40:00,17.432,17.485,17.363,17.485,550000.0
2008-07-30 20:41:00,17.456,17.494,17.368,17.494,550000.0
2008-07-30 20:42:00,17.407,17.467,17.354,17.41,500000.0
2008-07-30 20:43:00,17.466,17.483,17.327,17.483,350000.0
2008-07-30 20:44:00,17.403,17.484,17.325,17.484,350000.0
2008-07-30 20:45:00,17.406,17.48,17.375,17.375,400000.0
2008-07-30 20:46:00,17.411,17.554,17.411,17.414,400000.0
2008-07-30 20:47:00,17.437,17.571,17.422,17.422,400000.0
2008-07-30 20:48:00,17.402,17.519,17.402,17.426,350000.0
2008-07-30 20:49:00,17.464,17.508,17.362,17.508,350000.0
2008-07-30 20:50:00,17.434,17.538,17.434,17.437,400000.0
2008-07-30 20:51:00,17.453,17.56,17.419,17.48,500000.0
2008-07-30 20:52:00,17.488,17.514,17.399,17.476,500000.0
2008-07-30 20:53:00,17.454,17.53,17.416,17.53,350000.0
2008-07-30 20:54:00,17.414,17.562,17.414,17.5,500000.0
2008-07-30 20:55:00,17.435,17.53,17.415,17.496,500000.0
2008-07-30 20:56:00,17.5,17.546,17.452,17.525,400000.0
2008-07-30 20:57:00,17.455,17.543,17.409,17.421,550000.0
2008-07-30 20:58:00,17.47,17.521,17.41,17.452,450000.0
2008-07-30 20:59:00,17.51,17.531,17.466,17.475,400000.0
2008-07-30 21:00:00,17.398,17.515,17.384,17.439,650000.0
2008-07-30 21:01:00,17.415,17.53,17.415,17.508,450000.0
2008-07-30 21:02:00,17.476,17.561,17.436,17.472,350000.0
2008-07-30 21:03:00,17.466,17.532,17.404,17.532,550000.0
2008-07-30 21:04:00,17.471,17.537,17.433,17.498,350000.0
2008-07-30 21:05:00,17.441,17.492,17.414,17.434,250000.0
2008-07-30 21:06:00,17.445,17.545,17.424,17.545,400000.0
2008-07-30 21:07:00,17.481,17.542,17.43,17.472,500000.0
2008-07-30 21:08:00,17.55,17.56,17.413,17.546,500000.0
2008-07-30 21:09:00,17.554,17.559,17.502,17.559,250000.0
2008-07-30 21:10:00,17.52,17.576,17.434,17.471,800000.0
2008-07-30 21:11:00,17.511,17.529,17.421,17.421,350000.0
2008-07-30 21:12:00,17.523,17.523,17.383,17.417,500000.0
2008-07-30 21:13:00,17.543,17.57,17.444,17.57,350000.0
2008-07-30 21:14:00,17.514,17.523,17.443,17.471,250000.0
2008-07-30 21:15:00,17.436,17.609,17.436,17.461,400000.0
2008-07-30 21:16:00,17.479,17.557,17.463,17.514,550000.0
2008-07-30 21:17:00,17.513,17.55,17.459,17.55,450000.0
2008-07-30 21:18:00,17.538,17.538,17.506,17.506,100000.0
2008-07-30 21:20:00,17.542,17.542,17.401,17.414,950000.0
2008-07-30 21:21:00,17.541,17.601,17.401,17.464,550000.0
2008-07-30 21:22:00,17.394,17.515,17.359,17.393,550000.0
2008-07-30 21:23:00,17.544,17.544,17.428,17.499,150000.0
2008-07-30 21:24:00,17.466,17.471,17.42,17.424,250000.0
2008-07-30 21:25:00,17.459,17.505,17.447,17.491,400000.0
2008-07-30 21:26:00,17.432,17.529,17.357,17.393,400000.0
2008-07-30 21:27:00,17.507,17.53,17.412,17.475,400000.0
2008-07-30 21:29:00,17.531,17.533,17.453,17.472,500000.0
2008-07-30 21:30:00,17.484,17.526,17.456,17.499,350000.0
2008-07-30 21:31:00,17.473,17.526,17.405,17.454,550000.0
2008-07-30 21:32:00,17.411,17.491,17.396,17.483,450000.0
2008-07-30 21:33:00,17.531,17.531,17.409,17.409,400000.0
2008-07-30 21:34:00,17.455,17.562,17.41,17.436,450000.0
2008-07-30 21:35:00,17.47,17.536,17.45,17.452,550000.0
2008-07-30 21:36:00,17.415,17.55,17.397,17.537,350000.0
2008-07-30 21:37:00,17.403,17.499,17.403,17.434,350000.0
2008-07-30 21:39:00,17.518,17.521,17.39,17.395,400000.0
2008-07-30 21:40:00,17.433,17.516,17.371,17.486,450000.0
2008-07-30 21:41:00,17.513,17.52,17.455,17.506,400000.0
2008-07-30 21:42:00,17.512,17.512,17.372,17.444,550000.0
2008-07-30 21:43:00,17.427,17.451,17.419,17.419,150000.0
2008-07-30 21:44:00,17.467,17.495,17.37,17.494,400000.0
2008-07-30 21:46:00,17.397,17.485,17.378,17.413,550000.0
2008-07-30 21:48:00,17.469,17.469,17.395,17.403,350000.0
2008-07-30 21:49:00,17.472,17.472,17.472,17.472,50000.0
2008-07-30 21:50:00,17.473,17.476,17.389,17.401,350000.0
2008-07-30 21:51:00,17.39,17.485,17.39,17.472,150000.0
2008-07-30 21:54:00,17.425,17.47,17.409,17.452,300000.0
2008-07-30 21:55:00,17.474,17.513,17.43,17.433,400000.0
2008-07-30 21:57:00,17.403,17.502,17.39,17.477,350000.0
2008-07-30 21:58:00,17.466,17.556,17.403,17.403,350000.0
2008-07-30 21:59:00,17.501,17.541,17.424,17.455,500000.0
2008-07-30 22:00:00,17.448,17.503,17.403,17.503,450000.0
2008-07-30 22:03:00,17.364,17.436,17.364,17.384,350000.0
2008-07-30 22:04:00,17.489,17.489,17.383,17.383,250000.0
2008-07-30 22:07:00,17.466,17.524,17.398,17.398,400000.0
2008-07-30 22:10:00,17.401,17.485,17.355,17.461,450000.0
2008-07-30 22:14:00,17.414,17.486,17.414,17.486,250000.0
2008-07-30 22:15:00,17.337,17.429,17.337,17.409,350000.0
2008-07-30 22:16:00,17.366,17.451,17.356,17.356,450000.0
2008-07-30 22:19:00,17.377,17.478,17.364,17.368,300000.0
2008-07-30 22:20:00,17.493,17.504,17.424,17.465,350000.0
2008-07-30 22:22:00,17.413,17.453,17.376,17.425,350000.0
2008-07-30 22:23:00,17.38,17.491,17.38,17.455,450000.0
2008-07-30 22:24:00,17.422,17.493,17.412,17.493,350000.0
2008-07-30 22:25:00,17.411,17.563,17.411,17.509,300000.0
2008-07-30 22:28:00,17.499,17.499,17.464,17.475,250000.0
2008-07-30 22:29:00,17.394,17.499,17.383,17.492,400000.0
2008-07-30 22:30:00,17.453,17.453,17.383,17.41,400000.0
2008-07-30 22:33:00,17.42,17.501,17.353,17.353,300000.0
2008-07-30 22:34:00,17.394,17.5,17.394,17.5,450000.0
2008-07-30 22:37:00,17.465,17.465,17.36,17.36,300000.0
2008-07-30 22:38:00,17.403,17.483,17.389,17.483,350000.0
2008-07-30 22:39:00,17.388,17.475,17.382,17.467,500000.0
2008-07-30 22:40:00,17.375,17.462,17.355,17.462,550000.0
2008-07-30 22:41:00,17.441,17.466,17.441,17.442,150000.0
2008-07-30 22:42:00,17.436,17.436,17.378,17.378,100000.0
2008-07-30 22:43:00,17.436,17.452,17.355,17.387,350000.0
2008-07-30 22:44:00,17.413,17.413,17.343,17.37,400000.0
2008-07-30 22:46:00,17.435,17.459,17.353,17.437,300000.0
2008-07-30 22:47:00,17.468,17.468,17.359,17.438,150000.0
2008-07-30 22:48:00,17.379,17.47,17.368,17.368,500000.0
2008-07-30 22:50:00,17.421,17.461,17.394,17.394,400000.0
2008-07-30 22:51:00,17.4,17.493,17.385,17.462,300000.0
2008-07-30 22:52:00,17.445,17.47,17.347,17.441,400000.0
2008-07-30 22:53:00,17.46,17.46,17.335,17.391,300000.0
2008-07-30 22:54:00,17.374,17.374,17.374,17.374,50000.0
2008-07-30 22:55:00,17.368,17.475,17.362,17.362,300000.0
2008-07-30 22:56:00,17.393,17.421,17.393,17.405,150000.0
2008-07-30 22:58:00,17.456,17.463,17.371,17.42,400000.0
2008-07-30 22:59:00,17.455,17.455,17.374,17.415,400000.0
2008-07-30 23:00:00,17.339,17.439,17.339,17.379,500000.0
2008-07-30 23:01:00,17.432,17.459,17.337,17.442,450000.0
2008-07-30 23:03:00,17.388,17.388,17.388,17.388,50000.0
2008-07-30 23:04:00,17.461,17.461,17.461,17.461,50000.0
2008-07-30 23:05:00,17.434,17.46,17.396,17.396,300000.0
2008-07-30 23:08:00,17.42,17.42,17.301,17.405,450000.0
2008-07-30 23:09:00,17.331,17.452,17.331,17.452,350000.0
2008-07-30 23:10:00,17.441,17.478,17.349,17.45,350000.0
2008-07-30 23:13:00,17.44,17.447,17.37,17.41,400000.0
2008-07-30 23:14:00,17.451,17.466,17.358,17.358,400000.0
2008-07-30 23:15:00,17.372,17.461,17.311,17.361,400000.0
2008-07-30 23:16:00,17.347,17.429,17.309,17.429,250000.0
2008-07-30 23:18:00,17.35,17.473,17.35,17.473,400000.0
2008-07-30 23:20:00,17.44,17.44,17.324,17.389,850000.0
2008-07-30 23:23:00,17.349,17.46,17.349,17.453,400000.0
2008-07-30 23:28:00,17.401,17.404,17.389,17.389,150000.0
2008-07-30 23:29:00,17.444,17.444,17.324,17.389,550000.0
2008-07-30 23:30:00,17.354,17.431,17.354,17.431,100000.0
2008-07-30 23:40:00,17.401,17.441,17.308,17.439,500000.0
2008-07-30 23:43:00,17.321,17.429,17.304,17.429,400000.0
2008-07-30 23:50:00,17.423,17.441,17.301,17.405,900000.0
2008-07-30 23:55:00,17.338,17.487,17.308,17.391,550000.0
2008-07-31 00:00:00,17.418,17.479,17.342,17.41,450000.0
2008-07-31 00:01:00,17.453,17.465,17.379,17.379,400000.0
2008-07-31 00:02:00,17.372,17.441,17.34,17.431,350000.0
2008-07-31 00:03:00,17.46,17.46,17.342,17.46,400000.0
2008-07-31 00:04:00,17.475,17.475,17.311,17.311,350000.0
2008-07-31 00:05:00,17.468,17.468,17.468,17.468,50000.0
2008-07-31 00:06:00,17.43,17.444,17.383,17.421,400000.0
2008-07-31 00:07:00,17.446,17.483,17.375,17.427,450000.0
2008-07-31 00:08:00,17.47,17.479,17.379,17.379,400000.0
2008-07-31 00:09:00,17.415,17.453,17.381,17.428,400000.0
2008-07-31 00:10:00,17.348,17.447,17.299,17.44,450000.0
2008-07-31 00:11:00,17.449,17.479,17.446,17.449,250000.0
2008-07-31 00:12:00,17.365,17.486,17.34,17.486,350000.0
2008-07-31 00:13:00,17.456,17.459,17.299,17.459,350000.0
2008-07-31 00:14:00,17.459,17.501,17.413,17.467,350000.0
2008-07-31 00:15:00,17.469,17.473,17.346,17.473,550000.0
2008-07-31 00:16:00,17.444,17.48,17.386,17.386,500000.0
2008-07-31 00:17:00,17.426,17.479,17.344,17.479,150000.0
2008-07-31 00:18:00,17.462,17.492,17.421,17.483,350000.0
2008-07-31 00:19:00,17.494,17.501,17.354,17.491,300000.0
2008-07-31 00:20:00,17.42,17.526,17.345,17.399,900000.0
2008-07-31 00:21:00,17.461,17.461,17.294,17.442,450000.0
2008-07-31 00:22:00,17.485,17.544,17.383,17.383,400000.0
2008-07-31 00:23:00,17.5,17.5,17.362,17.429,400000.0
2008-07-31 00:24:00,17.349,17.475,17.349,17.462,400000.0
2008-07-31 00:25:00,17.399,17.477,17.335,17.477,500000.0
2008-07-31 00:26:00,17.491,17.494,17.455,17.47,350000.0
2008-07-31 00:28:00,17.346,17.475,17.344,17.467,400000.0
2008-07-31 00:29:00,17.382,17.462,17.346,17.439,550000.0
2008-07-31 00:30:00,17.343,17.472,17.318,17.399,950000.0
2008-07-31 00:31:00,17.403,17.438,17.403,17.438,100000.0
2008-07-31 00:32:00,17.467,17.467,17.337,17.372,250000.0
2008-07-31 00:33:00,17.449,17.479,17.337,17.468,450000.0
2008-07-31 00:34:00,17.347,17.49,17.347,17.366,450000.0
2008-07-31 00:35:00,17.442,17.471,17.34,17.374,550000.0
2008-07-31 00:36:00,17.442,17.469,17.368,17.388,400000.0
2008-07-31 00:38:00,17.443,17.443,17.443,17.443,50000.0
2008-07-31 00:40:00,17.327,17.452,17.32,17.452,400000.0
2008-07-31 00:44:00,17.436,17.47,17.371,17.388,350000.0
2008-07-31 00:45:00,17.454,17.483,17.387,17.389,450000.0
2008-07-31 00:46:00,17.414,17.434,17.361,17.434,200000.0
2008-07-31 00:49:00,17.388,17.388,17.377,17.377,150000.0
2008-07-31 00:50:00,17.363,17.492,17.305,17.492,900000.0
2008-07-31 00:54:00,17.391,17.489,17.389,17.389,350000.0
2008-07-31 00:55:00,17.388,17.485,17.388,17.472,350000.0
2008-07-31 00:56:00,17.471,17.482,17.43,17.443,350000.0
2008-07-31 00:58:00,17.432,17.488,17.359,17.453,500000.0
2008-07-31 00:59:00,17.452,17.452,17.39,17.39,100000.0
2008-07-31 01:00:00,17.425,17.49,17.388,17.431,550000.0
2008-07-31 01:01:00,17.434,17.506,17.353,17.404,350000.0
2008-07-31 01:02:00,17.425,17.529,17.338,17.446,550000.0
2008-07-31 01:03:00,17.46,17.509,17.396,17.414,350000.0
2008-07-31 01:04:00,17.436,17.527,17.379,17.402,500000.0
2008-07-31 01:05:00,17.389,17.463,17.347,17.463,250000.0
2008-07-31 01:07:00,17.479,17.479,17.355,17.355,350000.0
2008-07-31 01:08:00,17.395,17.455,17.347,17.415,400000.0
2008-07-31 01:09:00,17.355,17.494,17.355,17.403,550000.0
2008-07-31 01:10:00,17.431,17.507,17.37,17.412,500000.0
2008-07-31 01:11:00,17.375,17.375,17.375,17.375,50000.0
2008-07-31 01:12:00,17.451,17.508,17.383,17.448,550000.0
2008-07-31 01:13:00,17.499,17.51,17.356,17.356,350000.0
2008-07-31 01:14:00,17.468,17.468,17.32,17.388,350000.0
2008-07-31 01:15:00,17.482,17.5,17.366,17.451,500000.0
2008-07-31 01:16:00,17.32,17.499,17.32,17.363,450000.0
2008-07-31 01:17:00,17.375,17.434,17.323,17.396,400000.0
2008-07-31 01:18:00,17.377,17.488,17.377,17.488,100000.0
2008-07-31 01:19:00,17.384,17.47,17.373,17.47,250000.0
2008-07-31 01:20:00,17.416,17.492,17.387,17.398,450000.0
2008-07-31 01:21:00,17.413,17.481,17.413,17.481,100000.0
2008-07-31 01:22:00,17.448,17.448,17.325,17.388,300000.0
2008-07-31 01:24:00,17.353,17.447,17.35,17.403,350000.0
2008-07-31 01:26:00,17.419,17.45,17.323,17.38,350000.0
2008-07-31 01:27:00,17.398,17.428,17.398,17.428,100000.0
2008-07-31 01:28:00,17.322,17.43,17.322,17.353,250000.0
2008-07-31 01:29:00,17.464,17.464,17.432,17.432,100000.0
2008-07-31 01:30:00,17.436,17.469,17.338,17.469,400000.0
2008-07-31 01:31:00,17.433,17.434,17.318,17.381,350000.0
2008-07-31 01:32:00,17.381,17.385,17.381,17.385,100000.0
2008-07-31 01:33:00,17.444,17.473,17.33,17.348,550000.0
2008-07-31 01:34:00,17.409,17.496,17.354,17.489,450000.0
2008-07-31 01:35:00,17.437,17.48,17.338,17.338,550000.0
2008-07-31 01:38:00,17.322,17.475,17.318,17.431,400000.0
2008-07-31 01:39:00,17.47,17.484,17.364,17.416,500000.0
2008-07-31 01:40:00,17.412,17.453,17.323,17.453,500000.0
2008-07-31 01:41:00,17.397,17.439,17.313,17.428,650000.0
2008-07-31 01:43:00,17.503,17.503,17.36,17.462,500000.0
2008-07-31 01:45:00,17.439,17.486,17.324,17.382,500000.0
2008-07-31 01:46:00,17.404,17.474,17.404,17.404,550000.0
2008-07-31 01:47:00,17.438,17.462,17.352,17.352,400000.0
2008-07-31 01:48:00,17.385,17.482,17.338,17.435,550000.0
2008-07-31 01:49:00,17.425,17.481,17.376,17.413,500000.0
2008-07-31 01:50:00,17.475,17.502,17.374,17.472,600000.0
2008-07-31 01:51:00,17.458,17.477,17.368,17.465,400000.0
2008-07-31 01:52:00,17.424,17.527,17.366,17.393,450000.0
2008-07-31 01:53:00,17.437,17.463,17.361,17.463,400000.0
2008-07-31 01:54:00,17.464,17.476,17.368,17.383,350000.0
2008-07-31 01:55:00,17.376,17.479,17.376,17.479,150000.0
2008-07-31 01:56:00,17.457,17.508,17.407,17.488,400000.0
2008-07-31 01:57:00,17.439,17.523,17.362,17.362,750000.0
2008-07-31 01:58:00,17.474,17.474,17.418,17.473,400000.0
2008-07-31 01:59:00,17.49,17.508,17.399,17.453,550000.0
2008-07-31 02:00:00,17.462,17.489,17.369,17.393,400000.0
2008-07-31 02:01:00,17.378,17.493,17.376,17.493,400000.0
2008-07-31 02:02:00,17.489,17.489,17.37,17.461,200000.0
2008-07-31 02:05:00,17.42,17.478,17.368,17.391,550000.0
2008-07-31 02:06:00,17.488,17.488,17.358,17.445,650000.0
2008-07-31 02:07:00,17.406,17.49,17.385,17.443,650000.0
2008-07-31 02:08:00,17.47,17.47,17.36,17.392,400000.0
2008-07-31 02:09:00,17.486,17.486,17.353,17.458,550000.0
2008-07-31 02:10:00,17.415,17.469,17.35,17.422,450000.0
2008-07-31 02:11:00,17.331,17.471,17.331,17.471,350000.0
2008-07-31 02:12:00,17.486,17.501,17.38,17.408,350000.0
2008-07-31 02:13:00,17.469,17.477,17.342,17.47,550000.0
2008-07-31 02:14:00,17.426,17.473,17.357,17.473,400000.0
2008-07-31 02:17:00,17.435,17.489,17.362,17.365,450000.0
2008-07-31 02:18:00,17.491,17.491,17.385,17.385,350000.0
2008-07-31 02:19:00,17.394,17.47,17.319,17.467,550000.0
2008-07-31 02:20:00,17.416,17.482,17.377,17.41,300000.0
2008-07-31 02:21:00,17.38,17.38,17.38,17.38,50000.0
2008-07-31 02:22:00,17.479,17.479,17.419,17.419,350000.0
2008-07-31 02:23:00,17.38,17.488,17.38,17.414,350000.0
2008-07-31 02:26:00,17.417,17.417,17.417,17.417,50000.0
2008-07-31 02:27:00,17.508,17.508,17.409,17.433,350000.0
2008-07-31 02:28:00,17.489,17.5,17.419,17.46,400000.0
2008-07-31 02:29:00,17.394,17.486,17.374,17.467,500000.0
2008-07-31 02:30:00,17.476,17.51,17.387,17.457,250000.0
2008-07-31 02:31:00,17.498,17.517,17.358,17.517,250000.0
2008-07-31 02:32:00,17.427,17.513,17.374,17.513,300000.0
2008-07-31 02:33:00,17.492,17.497,17.379,17.379,400000.0
2008-07-31 02:34:00,17.474,17.505,17.439,17.505,400000.0
2008-07-31 02:35:00,17.477,17.484,17.351,17.484,500000.0
2008-07-31 02:36:00,17.405,17.485,17.377,17.443,500000.0
2008-07-31 02:38:00,17.476,17.51,17.436,17.47,350000.0
2008-07-31 02:39:00,17.505,17.531,17.421,17.492,750000.0
2008-07-31 02:40:00,17.424,17.501,17.417,17.427,400000.0
2008-07-31 02:41:00,17.47,17.47,17.329,17.356,500000.0
2008-07-31 02:42:00,17.469,17.519,17.381,17.494,500000.0
2008-07-31 02:43:00,17.473,17.473,17.417,17.458,350000.0
2008-07-31 02:44:00,17.503,17.503,17.38,17.483,350000.0
2008-07-31 02:45:00,17.428,17.494,17.39,17.39,450000.0
2008-07-31 02:46:00,17.476,17.504,17.476,17.504,100000.0
2008-07-31 02:47:00,17.504,17.527,17.405,17.511,550000.0
2008-07-31 02:48:00,17.478,17.478,17.419,17.419,200000.0
2008-07-31 02:49:00,17.49,17.51,17.372,17.47,700000.0
2008-07-31 02:50:00,17.426,17.506,17.404,17.404,400000.0
2008-07-31 02:51:00,17.403,17.539,17.403,17.509,300000.0
2008-07-31 02:52:00,17.402,17.51,17.402,17.455,350000.0
2008-07-31 02:53:00,17.491,17.498,17.386,17.389,350000.0
2008-07-31 02:54:00,17.462,17.483,17.336,17.401,400000.0
2008-07-31 02:55:00,17.526,17.526,17.526,17.526,50000.0
2008-07-31 02:56:00,17.448,17.448,17.357,17.357,400000.0
2008-07-31 02:57:00,17.484,17.528,17.473,17.478,350000.0
2008-07-31 02:58:00,17.406,17.516,17.406,17.504,350000.0
2008-07-31 02:59:00,17.397,17.489,17.314,17.485,1000000.0
2008-07-31 03:00:00,17.472,17.519,17.435,17.435,400000.0
2008-07-31 03:01:00,17.478,17.516,17.391,17.391,550000.0
2008-07-31 03:02:00,17.511,17.524,17.47,17.521,350000.0
2008-07-31 03:03:00,17.488,17.532,17.438,17.438,200000.0
2008-07-31 03:09:00,17.492,17.492,17.338,17.399,400000.0
2008-07-31 03:10:00,17.434,17.504,17.434,17.473,300000.0
2008-07-31 03:11:00,17.446,17.517,17.413,17.489,400000.0
2008-07-31 03:13:00,17.406,17.526,17.406,17.482,350000.0
2008-07-31 03:14:00,17.364,17.525,17.364,17.422,550000.0
2008-07-31 03:15:00,17.437,17.504,17.423,17.503,500000.0
2008-07-31 03:17:00,17.45,17.488,17.412,17.488,250000.0
2008-07-31 03:18:00,17.514,17.514,17.428,17.504,350000.0
2008-07-31 03:19:00,17.401,17.546,17.375,17.471,1250000.0
2008-07-31 03:20:00,17.416,17.466,17.342,17.422,550000.0
2008-07-31 03:22:00,17.398,17.494,17.386,17.488,400000.0
2008-07-31 03:23:00,17.481,17.481,17.481,17.481,50000.0
2008-07-31 03:24:00,17.494,17.516,17.434,17.468,400000.0
2008-07-31 03:25:00,17.477,17.491,17.424,17.477,550000.0
2008-07-31 03:26:00,17.436,17.499,17.42,17.481,400000.0
2008-07-31 03:27:00,17.436,17.491,17.436,17.472,400000.0
2008-07-31 03:28:00,17.476,17.51,17.371,17.51,350000.0
2008-07-31 03:29:00,17.375,17.52,17.375,17.51,350000.0
2008-07-31 03:30:00,17.418,17.478,17.365,17.478,150000.0
2008-07-31 03:32:00,17.407,17.416,17.407,17.416,100000.0
2008-07-31 03:33:00,17.423,17.462,17.384,17.384,350000.0
2008-07-31 03:34:00,17.497,17.497,17.418,17.433,400000.0
2008-07-31 03:36:00,17.399,17.506,17.39,17.445,750000.0
2008-07-31 03:38:00,17.491,17.511,17.375,17.508,550000.0
2008-07-31 03:40:00,17.423,17.47,17.381,17.419,450000.0
2008-07-31 03:41:00,17.466,17.499,17.403,17.403,350000.0
2008-07-31 03:43:00,17.398,17.487,17.394,17.423,450000.0
2008-07-31 03:44:00,17.425,17.515,17.4,17.433,350000.0
2008-07-31 03:45:00,17.467,17.49,17.368,17.43,550000.0
2008-07-31 03:46:00,17.489,17.519,17.39,17.39,300000.0
2008-07-31 03:47:00,17.443,17.521,17.4,17.521,600000.0
2008-07-31 03:48:00,17.486,17.515,17.438,17.439,400000.0
2008-07-31 03:49:00,17.459,17.474,17.373,17.419,450000.0
2008-07-31 03:50:00,17.428,17.485,17.365,17.365,550000.0
2008-07-31 03:51:00,17.5,17.5,17.394,17.458,350000.0
2008-07-31 03:52:00,17.449,17.533,17.418,17.488,600000.0
2008-07-31 03:53:00,17.396,17.519,17.396,17.506,800000.0
2008-07-31 03:54:00,17.527,17.532,17.425,17.435,400000.0
2008-07-31 03:55:00,17.484,17.484,17.394,17.439,250000.0
2008-07-31 03:56:00,17.445,17.513,17.395,17.423,450000.0
2008-07-31 03:57:00,17.418,17.522,17.418,17.522,400000.0
2008-07-31 03:58:00,17.429,17.523,17.382,17.486,950000.0
2008-07-31 03:59:00,17.509,17.564,17.419,17.523,400000.0
2008-07-31 04:00:00,17.469,17.508,17.403,17.403,200000.0
2008-07-31 04:01:00,17.4,17.49,17.383,17.397,200000.0
2008-07-31 04:03:00,17.522,17.522,17.522,17.522,50000.0
2008-07-31 04:04:00,17.425,17.526,17.398,17.486,300000.0
2008-07-31 04:05:00,17.511,17.511,17.511,17.511,50000.0
2008-07-31 04:06:00,17.484,17.552,17.422,17.511,600000.0
2008-07-31 04:07:00,17.387,17.387,17.387,17.387,50000.0
2008-07-31 04:08:00,17.536,17.536,17.408,17.52,350000.0
2008-07-31 04:09:00,17.494,17.526,17.38,17.487,1200000.0
2008-07-31 04:10:00,17.445,17.488,17.412,17.46,350000.0
2008-07-31 04:13:00,17.413,17.521,17.413,17.521,400000.0
2008-07-31 04:18:00,17.413,17.521,17.413,17.521,400000.0
2008-07-31 04:20:00,17.477,17.493,17.477,17.493,100000.0
2008-07-31 04:21:00,17.484,17.523,17.408,17.408,300000.0
2008-07-31 04:22:00,17.518,17.521,17.518,17.521,100000.0
2008-07-31 04:24:00,17.444,17.495,17.444,17.495,100000.0
2008-07-31 04:25:00,17.393,17.495,17.393,17.439,400000.0
2008-07-31 04:26:00,17.438,17.438,17.384,17.384,100000.0
2008-07-31 04:27:00,17.44,17.523,17.44,17.523,100000.0
2008-07-31 04:29:00,17.539,17.544,17.412,17.412,700000.0
2008-07-31 04:30:00,17.424,17.519,17.403,17.423,300000.0
2008-07-31 04:32:00,17.48,17.48,17.41,17.41,100000.0
2008-07-31 04:33:00,17.413,17.521,17.413,17.521,400000.0
2008-07-31 04:37:00,17.489,17.489,17.439,17.439,200000.0
2008-07-31 04:38:00,17.506,17.506,17.506,17.506,50000.0
2008-07-31 04:40:00,17.413,17.516,17.413,17.516,400000.0
2008-07-31 04:42:00,17.392,17.504,17.392,17.504,150000.0
2008-07-31 04:43:00,17.477,17.477,17.4,17.4,100000.0
2008-07-31 04:45:00,17.438,17.537,17.438,17.493,600000.0
2008-07-31 04:46:00,17.391,17.5,17.391,17.473,350000.0
2008-07-31 04:48:00,17.369,17.497,17.344,17.497,400000.0
2008-07-31 04:49:00,17.398,17.504,17.372,17.504,550000.0
2008-07-31 04:50:00,17.392,17.519,17.392,17.493,500000.0
2008-07-31 04:51:00,17.409,17.496,17.347,17.466,400000.0
2008-07-31 04:52:00,17.429,17.517,17.395,17.399,300000.0
2008-07-31 04:53:00,17.529,17.529,17.384,17.384,150000.0
2008-07-31 04:54:00,17.536,17.536,17.46,17.503,300000.0
2008-07-31 04:56:00,17.484,17.484,17.48,17.48,100000.0
2008-07-31 04:57:00,17.509,17.519,17.436,17.436,400000.0
2008-07-31 04:58:00,17.474,17.496,17.404,17.496,350000.0
2008-07-31 04:59:00,17.429,17.5,17.411,17.419,450000.0
2008-07-31 05:00:00,17.424,17.505,17.383,17.458,950000.0
2008-07-31 05:01:00,17.528,17.528,17.461,17.461,100000.0
2008-07-31 05:02:00,17.496,17.527,17.436,17.454,300000.0
2008-07-31 05:03:00,17.456,17.513,17.378,17.504,450000.0
2008-07-31 05:04:00,17.369,17.515,17.369,17.433,500000.0
2008-07-31 05:05:00,17.461,17.461,17.346,17.454,300000.0
2008-07-31 05:06:00,17.428,17.485,17.428,17.483,150000.0
2008-07-31 05:07:00,17.473,17.473,17.473,17.473,100000.0
2008-07-31 05:08:00,17.414,17.461,17.414,17.461,100000.0
2008-07-31 05:10:00,17.36,17.452,17.36,17.401,400000.0
2008-07-31 05:11:00,17.381,17.381,17.381,17.381,50000.0
2008-07-31 05:12:00,17.412,17.412,17.393,17.393,100000.0
2008-07-31 05:13:00,17.469,17.469,17.383,17.383,150000.0
2008-07-31 05:14:00,17.477,17.477,17.375,17.477,200000.0
2008-07-31 05:15:00,17.498,17.498,17.362,17.46,300000.0
2008-07-31 05:17:00,17.454,17.454,17.362,17.362,100000.0
2008-07-31 05:20:00,17.496,17.499,17.444,17.467,300000.0
2008-07-31 05:26:00,17.476,17.494,17.359,17.359,400000.0
2008-07-31 05:27:00,17.431,17.492,17.373,17.478,400000.0
2008-07-31 05:28:00,17.425,17.463,17.385,17.385,200000.0
2008-07-31 05:29:00,17.447,17.508,17.385,17.439,650000.0
2008-07-31 05:30:00,17.51,17.51,17.452,17.504,200000.0
2008-07-31 05:31:00,17.482,17.482,17.466,17.466,100000.0
2008-07-31 05:32:00,17.494,17.506,17.494,17.506,100000.0
2008-07-31 05:33:00,17.475,17.496,17.371,17.387,550000.0
2008-07-31 05:34:00,17.513,17.513,17.369,17.392,500000.0
2008-07-31 05:35:00,17.472,17.495,17.359,17.37,400000.0
2008-07-31 05:36:00,17.492,17.492,17.492,17.492,50000.0
2008-07-31 05:40:00,17.478,17.529,17.384,17.434,550000.0
2008-07-31 05:41:00,17.357,17.485,17.34,17.485,350000.0
2008-07-31 05:43:00,17.531,17.531,17.407,17.435,400000.0
2008-07-31 05:44:00,17.479,17.486,17.396,17.485,400000.0
2008-07-31 05:46:00,17.489,17.503,17.426,17.503,200000.0
2008-07-31 05:47:00,17.471,17.511,17.372,17.468,350000.0
2008-07-31 05:48:00,17.451,17.509,17.42,17.509,350000.0
2008-07-31 05:49:00,17.471,17.498,17.394,17.433,800000.0
2008-07-31 05:50:00,17.467,17.531,17.437,17.437,400000.0
2008-07-31 05:51:00,17.526,17.526,17.403,17.403,350000.0
2008-07-31 05:52:00,17.52,17.52,17.37,17.433,350000.0
2008-07-31 05:53:00,17.5,17.528,17.397,17.397,600000.0
2008-07-31 05:54:00,17.403,17.539,17.403,17.505,500000.0
2008-07-31 05:55:00,17.545,17.545,17.506,17.506,250000.0
2008-07-31 05:56:00,17.526,17.558,17.396,17.47,350000.0
2008-07-31 05:57:00,17.481,17.539,17.431,17.524,350000.0
2008-07-31 05:58:00,17.395,17.499,17.329,17.499,500000.0
2008-07-31 05:59:00,17.524,17.524,17.382,17.52,500000.0
2008-07-31 06:00:00,17.529,17.535,17.432,17.432,350000.0
2008-07-31 06:01:00,17.474,17.518,17.424,17.49,350000.0
2008-07-31 06:07:00,17.429,17.506,17.377,17.506,350000.0
2008-07-31 06:08:00,17.496,17.521,17.388,17.459,450000.0
2008-07-31 06:10:00,17.473,17.51,17.388,17.388,450000.0
2008-07-31 06:11:00,17.424,17.52,17.408,17.468,400000.0
2008-07-31 06:12:00,17.501,17.524,17.422,17.495,400000.0
2008-07-31 06:16:00,17.515,17.517,17.385,17.428,600000.0
2008-07-31 06:18:00,17.496,17.502,17.382,17.409,350000.0
2008-07-31 06:19:00,17.528,17.538,17.412,17.508,500000.0
2008-07-31 06:20:00,17.414,17.543,17.388,17.464,500000.0
2008-07-31 06:21:00,17.524,17.524,17.413,17.507,400000.0
2008-07-31 06:22:00,17.488,17.501,17.428,17.43,400000.0
2008-07-31 06:23:00,17.505,17.506,17.424,17.487,350000.0
2008-07-31 06:24:00,17.404,17.404,17.404,17.404,50000.0
2008-07-31 06:25:00,17.434,17.529,17.425,17.457,250000.0
2008-07-31 06:26:00,17.419,17.494,17.419,17.494,100000.0
2008-07-31 06:27:00,17.489,17.489,17.421,17.421,100000.0
2008-07-31 06:29:00,17.395,17.511,17.38,17.492,450000.0
2008-07-31 06:30:00,17.452,17.502,17.329,17.379,650000.0
2008-07-31 06:31:00,17.473,17.507,17.382,17.424,500000.0
2008-07-31 06:32:00,17.509,17.509,17.366,17.449,350000.0
2008-07-31 06:33:00,17.477,17.477,17.424,17.454,400000.0
2008-07-31 06:34:00,17.457,17.476,17.348,17.348,350000.0
2008-07-31 06:35:00,17.375,17.469,17.344,17.344,400000.0
2008-07-31 06:36:00,17.423,17.485,17.351,17.484,450000.0
2008-07-31 06:37:00,17.434,17.509,17.382,17.382,350000.0
2008-07-31 06:38:00,17.409,17.477,17.374,17.429,350000.0
2008-07-31 06:39:00,17.344,17.47,17.344,17.47,400000.0
2008-07-31 06:40:00,17.449,17.49,17.377,17.428,450000.0
2008-07-31 06:41:00,17.392,17.472,17.361,17.466,450000.0
2008-07-31 06:42:00,17.389,17.473,17.354,17.391,400000.0
2008-07-31 06:43:00,17.489,17.519,17.398,17.403,550000.0
2008-07-31 06:44:00,17.461,17.461,17.336,17.441,350000.0
2008-07-31 06:45:00,17.431,17.457,17.334,17.435,450000.0
2008-07-31 06:46:00,17.487,17.509,17.382,17.493,350000.0
2008-07-31 06:47:00,17.476,17.478,17.374,17.411,300000.0
2008-07-31 06:48:00,17.337,17.47,17.337,17.47,400000.0
2008-07-31 06:49:00,17.403,17.471,17.391,17.391,350000.0
2008-07-31 06:50:00,17.482,17.488,17.352,17.471,400000.0
2008-07-31 06:51:00,17.349,17.446,17.318,17.427,250000.0
2008-07-31 06:52:00,17.475,17.566,17.374,17.484,450000.0
2008-07-31 06:53:00,17.454,17.48,17.4,17.401,200000.0
2008-07-31 06:54:00,17.339,17.469,17.304,17.304,550000.0
2008-07-31 06:55:00,17.39,17.463,17.326,17.326,500000.0
2008-07-31 06:56:00,17.376,17.474,17.342,17.378,500000.0
2008-07-31 06:57:00,17.407,17.459,17.354,17.458,450000.0
2008-07-31 06:58:00,17.415,17.476,17.356,17.453,500000.0
2008-07-31 06:59:00,17.372,17.427,17.322,17.417,400000.0
2008-07-31 07:00:00,17.399,17.501,17.378,17.426,350000.0
2008-07-31 07:01:00,17.479,17.484,17.479,17.484,100000.0
2008-07-31 07:02:00,17.386,17.386,17.386,17.386,50000.0
2008-07-31 07:03:00,17.411,17.456,17.354,17.416,500000.0
2008-07-31 07:04:00,17.308,17.43,17.295,17.43,500000.0
2008-07-31 07:05:00,17.462,17.473,17.372,17.449,550000.0
2008-07-31 07:06:00,17.472,17.473,17.393,17.473,450000.0
2008-07-31 07:07:00,17.434,17.473,17.347,17.404,550000.0
2008-07-31 07:08:00,17.442,17.455,17.399,17.442,250000.0
2008-07-31 07:09:00,17.483,17.513,17.436,17.468,400000.0
2008-07-31 07:10:00,17.472,17.542,17.386,17.471,500000.0
2008-07-31 07:11:00,17.454,17.482,17.381,17.482,400000.0
2008-07-31 07:12:00,17.379,17.495,17.379,17.484,500000.0
2008-07-31 07:13:00,17.458,17.497,17.413,17.447,250000.0
2008-07-31 07:14:00,17.5,17.5,17.357,17.452,350000.0
2008-07-31 07:15:00,17.397,17.451,17.343,17.388,500000.0
2008-07-31 07:16:00,17.454,17.456,17.406,17.456,250000.0
2008-07-31 07:17:00,17.474,17.474,17.391,17.405,250000.0
2008-07-31 07:18:00,17.467,17.467,17.326,17.422,550000.0
2008-07-31 07:19:00,17.463,17.498,17.365,17.495,500000.0
2008-07-31 07:20:00,17.357,17.445,17.357,17.427,350000.0
2008-07-31 07:24:00,17.409,17.487,17.346,17.487,400000.0
2008-07-31 07:25:00,17.491,17.491,17.355,17.355,250000.0
2008-07-31 07:26:00,17.499,17.499,17.388,17.4,350000.0
2008-07-31 07:27:00,17.425,17.52,17.393,17.4,350000.0
2008-07-31 07:28:00,17.474,17.509,17.406,17.478,450000.0
2008-07-31 07:29:00,17.407,17.513,17.397,17.433,400000.0
2008-07-31 07:30:00,17.468,17.492,17.394,17.46,500000.0
2008-07-31 07:31:00,17.459,17.467,17.369,17.384,400000.0
2008-07-31 07:32:00,17.363,17.457,17.363,17.457,400000.0
2008-07-31 07:33:00,17.389,17.466,17.366,17.466,400000.0
2008-07-31 07:34:00,17.462,17.462,17.462,17.462,50000.0
2008-07-31 07:35:00,17.504,17.504,17.426,17.468,400000.0
2008-07-31 07:36:00,17.458,17.463,17.354,17.388,400000.0
2008-07-31 07:37:00,17.434,17.457,17.363,17.4,350000.0
2008-07-31 07:38:00,17.379,17.507,17.379,17.404,350000.0
2008-07-31 07:39:00,17.499,17.499,17.35,17.464,400000.0
2008-07-31 07:40:00,17.386,17.446,17.347,17.394,350000.0
2008-07-31 07:41:00,17.428,17.502,17.343,17.429,450000.0
2008-07-31 07:42:00,17.406,17.474,17.332,17.441,400000.0
2008-07-31 07:43:00,17.409,17.47,17.382,17.456,500000.0
2008-07-31 07:44:00,17.382,17.497,17.382,17.439,500000.0
2008-07-31 07:45:00,17.35,17.426,17.308,17.308,400000.0
2008-07-31 07:46:00,17.466,17.496,17.396,17.461,500000.0
2008-07-31 07:47:00,17.382,17.466,17.382,17.437,400000.0
2008-07-31 07:48:00,17.368,17.487,17.368,17.427,800000.0
2008-07-31 07:49:00,17.496,17.496,17.365,17.453,450000.0
2008-07-31 07:50:00,17.469,17.512,17.39,17.406,900000.0
2008-07-31 07:51:00,17.409,17.526,17.389,17.446,350000.0
2008-07-31 07:52:00,17.442,17.461,17.376,17.406,400000.0
2008-07-31 07:53:00,17.447,17.489,17.416,17.458,500000.0
2008-07-31 07:54:00,17.452,17.536,17.372,17.372,550000.0
2008-07-31 07:55:00,17.468,17.528,17.38,17.38,400000.0
2008-07-31 07:56:00,17.424,17.534,17.392,17.425,500000.0
2008-07-31 07:57:00,17.441,17.532,17.401,17.461,350000.0
2008-07-31 07:58:00,17.502,17.502,17.351,17.462,350000.0
2008-07-31 07:59:00,17.51,17.519,17.411,17.411,350000.0
2008-07-31 08:00:00,17.491,17.507,17.401,17.491,350000.0
2008-07-31 08:01:00,17.429,17.544,17.408,17.492,400000.0
2008-07-31 08:02:00,17.418,17.524,17.418,17.524,450000.0
2008-07-31 08:03:00,17.444,17.504,17.357,17.41,550000.0
2008-07-31 08:04:00,17.464,17.519,17.409,17.441,400000.0
2008-07-31 08:05:00,17.412,17.529,17.412,17.5,400000.0
2008-07-31 08:06:00,17.51,17.51,17.389,17.454,400000.0
2008-07-31 08:07:00,17.472,17.558,17.414,17.422,450000.0
2008-07-31 08:08:00,17.397,17.522,17.397,17.456,350000.0
2008-07-31 08:09:00,17.529,17.547,17.414,17.547,450000.0
2008-07-31 08:10:00,17.452,17.504,17.411,17.504,350000.0
2008-07-31 08:11:00,17.493,17.512,17.413,17.501,350000.0
2008-07-31 08:12:00,17.455,17.596,17.455,17.523,400000.0
2008-07-31 08:13:00,17.5,17.552,17.453,17.543,550000.0
2008-07-31 08:14:00,17.395,17.489,17.379,17.379,350000.0
2008-07-31 08:15:00,17.445,17.539,17.439,17.47,250000.0
2008-07-31 08:16:00,17.413,17.508,17.39,17.412,500000.0
2008-07-31 08:17:00,17.382,17.508,17.382,17.488,500000.0
2008-07-31 08:18:00,17.453,17.518,17.439,17.487,350000.0
2008-07-31 08:19:00,17.451,17.529,17.432,17.529,400000.0
2008-07-31 08:20:00,17.505,17.538,17.424,17.538,400000.0
2008-07-31 08:21:00,17.522,17.55,17.433,17.467,400000.0
2008-07-31 08:23:00,17.542,17.556,17.475,17.518,350000.0
2008-07-31 08:24:00,17.47,17.554,17.408,17.422,550000.0
2008-07-31 08:25:00,17.477,17.582,17.464,17.507,650000.0
2008-07-31 08:26:00,17.553,17.566,17.447,17.49,400000.0
2008-07-31 08:27:00,17.454,17.57,17.384,17.454,400000.0
2008-07-31 08:28:00,17.553,17.554,17.455,17.554,500000.0
2008-07-31 08:30:00,17.401,17.523,17.401,17.418,350000.0
2008-07-31 08:31:00,17.482,17.634,17.482,17.579,400000.0
2008-07-31 08:32:00,17.538,17.611,17.435,17.567,450000.0
2008-07-31 08:33:00,17.558,17.589,17.45,17.589,400000.0
2008-07-31 08:34:00,17.58,17.58,17.452,17.58,400000.0
2008-07-31 08:35:00,17.574,17.574,17.448,17.539,550000.0
2008-07-31 08:36:00,17.454,17.58,17.454,17.527,450000.0
2008-07-31 08:37:00,17.537,17.584,17.467,17.551,450000.0
2008-07-31 08:38:00,17.543,17.574,17.418,17.5,400000.0
2008-07-31 08:39:00,17.522,17.522,17.437,17.46,550000.0
2008-07-31 08:40:00,17.513,17.538,17.419,17.47,650000.0
2008-07-31 08:41:00,17.525,17.545,17.418,17.545,400000.0
2008-07-31 08:42:00,17.504,17.558,17.44,17.44,550000.0
2008-07-31 08:43:00,17.465,17.544,17.444,17.516,550000.0
2008-07-31 08:44:00,17.515,17.53,17.456,17.463,350000.0
2008-07-31 08:45:00,17.445,17.554,17.445,17.541,400000.0
2008-07-31 08:46:00,17.55,17.579,17.448,17.467,600000.0
2008-07-31 08:47:00,17.415,17.538,17.399,17.538,350000.0
2008-07-31 08:48:00,17.548,17.568,17.458,17.568,550000.0
2008-07-31 08:50:00,17.504,17.571,17.438,17.518,500000.0
2008-07-31 08:51:00,17.489,17.516,17.469,17.469,350000.0
2008-07-31 08:52:00,17.54,17.565,17.432,17.547,350000.0
2008-07-31 08:53:00,17.469,17.552,17.439,17.51,400000.0
2008-07-31 08:54:00,17.54,17.595,17.488,17.575,450000.0
2008-07-31 08:55:00,17.436,17.522,17.414,17.446,450000.0
2008-07-31 08:56:00,17.55,17.55,17.369,17.51,550000.0
2008-07-31 08:57:00,17.473,17.582,17.463,17.481,550000.0
2008-07-31 08:58:00,17.544,17.565,17.406,17.565,450000.0
2008-07-31 08:59:00,17.544,17.544,17.451,17.451,350000.0
2008-07-31 09:00:00,17.437,17.531,17.43,17.469,600000.0
2008-07-31 09:01:00,17.519,17.591,17.461,17.486,400000.0
2008-07-31 09:02:00,17.512,17.549,17.43,17.43,500000.0
2008-07-31 09:03:00,17.468,17.544,17.408,17.515,550000.0
2008-07-31 09:04:00,17.511,17.519,17.424,17.466,350000.0
2008-07-31 09:05:00,17.437,17.548,17.43,17.452,350000.0
2008-07-31 09:07:00,17.488,17.488,17.407,17.416,350000.0
2008-07-31 09:09:00,17.52,17.548,17.418,17.546,950000.0
2008-07-31 09:10:00,17.457,17.53,17.385,17.457,450000.0
2008-07-31 09:11:00,17.439,17.538,17.411,17.422,350000.0
2008-07-31 09:12:00,17.511,17.565,17.418,17.549,450000.0
2008-07-31 09:13:00,17.461,17.508,17.377,17.483,350000.0
2008-07-31 09:14:00,17.48,17.532,17.414,17.532,350000.0
2008-07-31 09:16:00,17.541,17.553,17.43,17.43,450000.0
2008-07-31 09:17:00,17.417,17.519,17.406,17.519,400000.0
2008-07-31 09:18:00,17.504,17.504,17.367,17.367,400000.0
2008-07-31 09:19:00,17.503,17.503,17.378,17.479,350000.0
2008-07-31 09:20:00,17.385,17.502,17.385,17.429,500000.0
2008-07-31 09:21:00,17.415,17.5,17.376,17.485,500000.0
2008-07-31 09:22:00,17.459,17.511,17.393,17.466,600000.0
2008-07-31 09:23:00,17.396,17.502,17.396,17.422,600000.0
2008-07-31 09:24:00,17.481,17.482,17.363,17.446,550000.0
2008-07-31 09:25:00,17.364,17.487,17.364,17.444,550000.0
2008-07-31 09:26:00,17.467,17.504,17.424,17.504,350000.0
2008-07-31 09:27:00,17.387,17.451,17.356,17.451,350000.0
2008-07-31 09:28:00,17.429,17.477,17.382,17.466,450000.0
2008-07-31 09:29:00,17.475,17.475,17.364,17.457,400000.0
2008-07-31 09:30:00,17.412,17.487,17.382,17.382,700000.0
2008-07-31 09:31:00,17.383,17.445,17.316,17.325,450000.0
2008-07-31 09:32:00,17.37,17.485,17.37,17.411,350000.0
2008-07-31 09:33:00,17.429,17.469,17.351,17.451,400000.0
2008-07-31 09:34:00,17.42,17.503,17.371,17.371,350000.0
2008-07-31 09:35:00,17.353,17.477,17.353,17.418,550000.0
2008-07-31 09:36:00,17.439,17.455,17.414,17.432,550000.0
2008-07-31 09:37:00,17.476,17.476,17.351,17.453,450000.0
2008-07-31 09:38:00,17.469,17.469,17.392,17.439,400000.0
2008-07-31 09:39:00,17.444,17.477,17.353,17.469,400000.0
2008-07-31 09:40:00,17.438,17.477,17.354,17.354,400000.0
2008-07-31 09:41:00,17.457,17.501,17.386,17.474,350000.0
2008-07-31 09:42:00,17.334,17.453,17.325,17.325,350000.0
2008-07-31 09:43:00,17.432,17.451,17.351,17.412,500000.0
2008-07-31 09:44:00,17.444,17.444,17.368,17.394,600000.0
2008-07-31 09:45:00,17.442,17.456,17.314,17.387,650000.0
2008-07-31 09:46:00,17.366,17.429,17.345,17.406,350000.0
2008-07-31 09:47:00,17.372,17.433,17.301,17.301,400000.0
2008-07-31 09:48:00,17.398,17.45,17.321,17.376,650000.0
2008-07-31 09:49:00,17.416,17.435,17.347,17.347,350000.0
2008-07-31 09:50:00,17.396,17.442,17.333,17.437,450000.0
2008-07-31 09:51:00,17.357,17.428,17.298,17.428,550000.0
2008-07-31 09:52:00,17.289,17.4,17.237,17.4,350000.0
2008-07-31 09:53:00,17.411,17.422,17.283,17.422,400000.0
2008-07-31 09:54:00,17.351,17.396,17.285,17.34,450000.0
2008-07-31 09:55:00,17.327,17.415,17.293,17.321,350000.0
2008-07-31 09:56:00,17.281,17.417,17.278,17.278,550000.0
2008-07-31 09:57:00,17.341,17.421,17.314,17.421,350000.0
2008-07-31 09:58:00,17.386,17.422,17.306,17.37,350000.0
2008-07-31 09:59:00,17.441,17.448,17.32,17.368,650000.0
2008-07-31 10:00:00,17.354,17.463,17.292,17.377,600000.0
2008-07-31 10:01:00,17.468,17.468,17.33,17.33,350000.0
2008-07-31 10:02:00,17.452,17.453,17.323,17.407,400000.0
2008-07-31 10:03:00,17.449,17.458,17.328,17.328,550000.0
2008-07-31 10:04:00,17.347,17.455,17.32,17.406,350000.0
2008-07-31 10:05:00,17.417,17.472,17.358,17.41,450000.0
2008-07-31 10:06:00,17.327,17.469,17.327,17.359,700000.0
2008-07-31 10:07:00,17.364,17.449,17.33,17.449,350000.0
2008-07-31 10:08:00,17.451,17.451,17.316,17.321,500000.0
2008-07-31 10:09:00,17.362,17.468,17.334,17.426,600000.0
2008-07-31 10:10:00,17.331,17.418,17.293,17.394,600000.0
2008-07-31 10:11:00,17.405,17.405,17.302,17.347,400000.0
2008-07-31 10:12:00,17.37,17.449,17.334,17.437,500000.0
2008-07-31 10:13:00,17.362,17.445,17.343,17.436,750000.0
2008-07-31 10:14:00,17.37,17.44,17.365,17.437,400000.0
2008-07-31 10:15:00,17.342,17.462,17.324,17.462,500000.0
2008-07-31 10:16:00,17.47,17.516,17.339,17.516,500000.0
2008-07-31 10:17:00,17.432,17.515,17.416,17.435,350000.0
2008-07-31 10:18:00,17.429,17.506,17.366,17.45,550000.0
2008-07-31 10:19:00,17.512,17.521,17.366,17.521,450000.0
2008-07-31 10:20:00,17.409,17.477,17.384,17.389,550000.0
2008-07-31 10:21:00,17.489,17.503,17.365,17.503,500000.0
2008-07-31 10:22:00,17.489,17.535,17.414,17.478,400000.0
2008-07-31 10:23:00,17.472,17.53,17.359,17.359,550000.0
2008-07-31 10:24:00,17.394,17.56,17.394,17.485,550000.0
2008-07-31 10:25:00,17.512,17.53,17.4,17.49,550000.0
2008-07-31 10:26:00,17.454,17.499,17.383,17.383,350000.0
2008-07-31 10:27:00,17.487,17.487,17.362,17.454,450000.0
2008-07-31 10:28:00,17.396,17.436,17.311,17.311,500000.0
2008-07-31 10:29:00,17.462,17.498,17.35,17.471,500000.0
2008-07-31 10:30:00,17.423,17.475,17.411,17.411,350000.0
2008-07-31 10:31:00,17.395,17.504,17.382,17.473,450000.0
2008-07-31 10:32:00,17.494,17.494,17.326,17.387,400000.0
2008-07-31 10:33:00,17.482,17.492,17.365,17.478,550000.0
2008-07-31 10:34:00,17.496,17.505,17.371,17.412,700000.0
2008-07-31 10:35:00,17.491,17.513,17.412,17.51,350000.0
2008-07-31 10:36:00,17.375,17.512,17.351,17.512,450000.0
2008-07-31 10:37:00,17.463,17.517,17.407,17.483,550000.0
2008-07-31 10:38:00,17.398,17.497,17.398,17.403,400000.0
2008-07-31 10:40:00,17.417,17.502,17.368,17.413,400000.0
2008-07-31 10:41:00,17.523,17.523,17.389,17.473,350000.0
2008-07-31 10:42:00,17.515,17.515,17.357,17.44,550000.0
2008-07-31 10:43:00,17.465,17.472,17.35,17.472,550000.0
2008-07-31 10:45:00,17.378,17.506,17.378,17.48,350000.0
2008-07-31 10:46:00,17.433,17.541,17.433,17.44,550000.0
2008-07-31 10:47:00,17.468,17.505,17.38,17.419,450000.0
2008-07-31 10:48:00,17.486,17.494,17.379,17.494,450000.0
2008-07-31 10:49:00,17.474,17.518,17.397,17.499,500000.0
2008-07-31 10:50:00,17.502,17.525,17.418,17.418,450000.0
2008-07-31 10:51:00,17.499,17.504,17.419,17.459,550000.0
2008-07-31 10:52:00,17.521,17.538,17.365,17.423,350000.0
2008-07-31 10:53:00,17.411,17.519,17.411,17.427,350000.0
2008-07-31 10:54:00,17.484,17.494,17.418,17.42,550000.0
2008-07-31 10:55:00,17.476,17.531,17.457,17.457,400000.0
2008-07-31 10:56:00,17.455,17.517,17.455,17.517,450000.0
2008-07-31 10:57:00,17.396,17.504,17.367,17.45,350000.0
2008-07-31 10:58:00,17.515,17.515,17.403,17.507,350000.0
2008-07-31 10:59:00,17.484,17.518,17.367,17.367,450000.0
2008-07-31 11:00:00,17.435,17.529,17.386,17.392,350000.0
2008-07-31 11:01:00,17.38,17.523,17.38,17.388,550000.0
2008-07-31 11:02:00,17.389,17.483,17.35,17.446,350000.0
2008-07-31 11:03:00,17.416,17.505,17.394,17.504,550000.0
2008-07-31 11:04:00,17.494,17.494,17.397,17.45,600000.0
2008-07-31 11:05:00,17.489,17.489,17.331,17.371,550000.0
2008-07-31 11:06:00,17.41,17.471,17.345,17.418,550000.0
2008-07-31 11:07:00,17.392,17.541,17.384,17.425,450000.0
2008-07-31 11:08:00,17.461,17.515,17.398,17.432,400000.0
2008-07-31 11:09:00,17.484,17.484,17.363,17.458,500000.0
2008-07-31 11:10:00,17.384,17.522,17.357,17.357,400000.0
2008-07-31 11:11:00,17.479,17.509,17.359,17.452,350000.0
2008-07-31 11:12:00,17.393,17.48,17.318,17.48,500000.0
2008-07-31 11:13:00,17.453,17.523,17.378,17.48,500000.0
2008-07-31 11:14:00,17.364,17.478,17.346,17.404,550000.0
2008-07-31 11:15:00,17.371,17.456,17.358,17.358,350000.0
2008-07-31 11:16:00,17.389,17.508,17.366,17.378,350000.0
2008-07-31 11:17:00,17.364,17.491,17.364,17.471,500000.0
2008-07-31 11:18:00,17.399,17.505,17.387,17.471,550000.0
2008-07-31 11:19:00,17.402,17.521,17.392,17.518,550000.0
2008-07-31 11:20:00,17.362,17.498,17.362,17.498,400000.0
2008-07-31 11:22:00,17.423,17.51,17.394,17.399,350000.0
2008-07-31 11:23:00,17.436,17.506,17.386,17.397,500000.0
2008-07-31 11:24:00,17.431,17.519,17.407,17.407,450000.0
2008-07-31 11:25:00,17.393,17.471,17.332,17.471,400000.0
2008-07-31 11:26:00,17.371,17.467,17.322,17.459,400000.0
2008-07-31 11:27:00,17.384,17.492,17.384,17.485,500000.0
2008-07-31 11:28:00,17.367,17.446,17.338,17.437,350000.0
2008-07-31 11:29:00,17.377,17.46,17.341,17.46,500000.0
2008-07-31 11:30:00,17.412,17.504,17.394,17.421,450000.0
2008-07-31 11:31:00,17.393,17.479,17.349,17.387,450000.0
2008-07-31 11:32:00,17.392,17.507,17.392,17.422,400000.0
2008-07-31 11:33:00,17.378,17.456,17.371,17.381,500000.0
2008-07-31 11:34:00,17.439,17.513,17.372,17.513,450000.0
2008-07-31 11:35:00,17.372,17.51,17.372,17.437,350000.0
2008-07-31 11:36:00,17.506,17.553,17.381,17.381,550000.0
2008-07-31 11:37:00,17.454,17.511,17.413,17.471,350000.0
2008-07-31 11:38:00,17.392,17.518,17.361,17.376,500000.0
2008-07-31 11:39:00,17.439,17.466,17.347,17.347,400000.0
2008-07-31 11:40:00,17.405,17.472,17.401,17.401,550000.0
2008-07-31 11:41:00,17.459,17.517,17.442,17.466,350000.0
2008-07-31 11:42:00,17.429,17.43,17.288,17.307,500000.0
2008-07-31 11:44:00,17.39,17.494,17.39,17.411,500000.0
2008-07-31 11:45:00,17.483,17.483,17.366,17.392,400000.0
2008-07-31 11:46:00,17.453,17.499,17.361,17.388,400000.0
2008-07-31 11:47:00,17.477,17.51,17.367,17.448,400000.0
2008-07-31 11:48:00,17.454,17.489,17.4,17.477,400000.0
2008-07-31 11:49:00,17.46,17.5,17.357,17.438,350000.0
2008-07-31 11:50:00,17.44,17.501,17.382,17.501,350000.0
2008-07-31 11:51:00,17.412,17.512,17.397,17.462,550000.0
2008-07-31 11:52:00,17.373,17.517,17.373,17.47,500000.0
2008-07-31 11:53:00,17.492,17.528,17.406,17.528,500000.0
2008-07-31 11:54:00,17.519,17.519,17.388,17.421,400000.0
2008-07-31 11:55:00,17.472,17.532,17.418,17.524,350000.0
2008-07-31 11:56:00,17.443,17.508,17.428,17.431,350000.0
2008-07-31 11:58:00,17.402,17.494,17.366,17.494,350000.0
2008-07-31 11:59:00,17.414,17.529,17.395,17.395,350000.0
2008-07-31 12:00:00,17.489,17.489,17.394,17.485,550000.0
2008-07-31 12:01:00,17.449,17.469,17.346,17.378,750000.0
2008-07-31 12:02:00,17.488,17.511,17.431,17.445,350000.0
2008-07-31 12:03:00,17.424,17.493,17.374,17.405,550000.0
2008-07-31 12:04:00,17.396,17.451,17.335,17.374,400000.0
2008-07-31 12:05:00,17.476,17.496,17.389,17.389,350000.0
2008-07-31 12:06:00,17.39,17.52,17.39,17.394,450000.0
2008-07-31 12:07:00,17.422,17.505,17.373,17.475,450000.0
2008-07-31 12:08:00,17.466,17.47,17.325,17.47,450000.0
2008-07-31 12:09:00,17.366,17.452,17.363,17.396,350000.0
2008-07-31 12:10:00,17.464,17.487,17.389,17.427,400000.0
2008-07-31 12:11:00,17.371,17.475,17.365,17.365,550000.0
2008-07-31 12:12:00,17.354,17.491,17.354,17.377,350000.0
2008-07-31 12:13:00,17.442,17.471,17.338,17.46,500000.0
2008-07-31 12:14:00,17.407,17.488,17.345,17.488,350000.0
2008-07-31 12:15:00,17.441,17.477,17.368,17.368,450000.0
2008-07-31 12:16:00,17.389,17.483,17.381,17.381,350000.0
2008-07-31 12:17:00,17.508,17.508,17.38,17.462,400000.0
2008-07-31 12:18:00,17.463,17.502,17.393,17.502,450000.0
2008-07-31 12:19:00,17.409,17.518,17.392,17.425,500000.0
2008-07-31 12:20:00,17.373,17.486,17.373,17.381,550000.0
2008-07-31 12:21:00,17.445,17.445,17.364,17.444,350000.0
2008-07-31 12:22:00,17.416,17.478,17.357,17.441,550000.0
2008-07-31 12:23:00,17.374,17.463,17.363,17.363,400000.0
2008-07-31 12:24:00,17.453,17.488,17.372,17.46,600000.0
2008-07-31 12:25:00,17.478,17.486,17.359,17.359,350000.0
2008-07-31 12:26:00,17.45,17.45,17.295,17.316,350000.0
2008-07-31 12:27:00,17.432,17.452,17.335,17.438,350000.0
2008-07-31 12:28:00,17.363,17.484,17.347,17.347,550000.0
2008-07-31 12:29:00,17.405,17.473,17.369,17.369,350000.0
2008-07-31 12:30:00,17.392,17.48,17.345,17.435,500000.0
2008-07-31 12:31:00,17.338,17.48,17.338,17.425,450000.0
2008-07-31 12:32:00,17.416,17.463,17.371,17.446,400000.0
2008-07-31 12:33:00,17.382,17.515,17.382,17.446,550000.0
2008-07-31 12:34:00,17.36,17.45,17.36,17.401,350000.0
2008-07-31 12:35:00,17.423,17.469,17.318,17.399,500000.0
2008-07-31 12:36:00,17.421,17.421,17.352,17.416,350000.0
2008-07-31 12:37:00,17.451,17.462,17.401,17.449,400000.0
2008-07-31 12:38:00,17.352,17.457,17.349,17.349,350000.0
2008-07-31 12:39:00,17.333,17.465,17.333,17.351,550000.0
2008-07-31 12:40:00,17.44,17.452,17.329,17.38,350000.0
2008-07-31 12:41:00,17.431,17.431,17.288,17.364,400000.0
2008-07-31 12:42:00,17.314,17.383,17.284,17.353,550000.0
2008-07-31 12:43:00,17.397,17.44,17.338,17.402,500000.0
2008-07-31 12:44:00,17.39,17.448,17.388,17.434,350000.0
2008-07-31 12:45:00,17.423,17.463,17.305,17.444,400000.0
2008-07-31 12:46:00,17.375,17.4,17.339,17.351,350000.0
2008-07-31 12:47:00,17.371,17.484,17.299,17.437,500000.0
2008-07-31 12:48:00,17.32,17.457,17.32,17.393,400000.0
2008-07-31 12:49:00,17.379,17.463,17.338,17.348,500000.0
2008-07-31 12:50:00,17.363,17.443,17.304,17.315,450000.0
2008-07-31 12:51:00,17.386,17.478,17.346,17.346,350000.0
2008-07-31 12:52:00,17.368,17.455,17.345,17.411,500000.0
2008-07-31 12:53:00,17.352,17.467,17.352,17.428,500000.0
2008-07-31 12:54:00,17.365,17.476,17.327,17.382,550000.0
2008-07-31 12:55:00,17.381,17.412,17.325,17.372,350000.0
2008-07-31 12:56:00,17.357,17.441,17.357,17.399,500000.0
2008-07-31 12:57:00,17.448,17.455,17.337,17.421,400000.0
2008-07-31 12:58:00,17.433,17.466,17.358,17.46,450000.0
2008-07-31 12:59:00,17.455,17.463,17.331,17.364,350000.0
2008-07-31 13:00:00,17.466,17.466,17.401,17.453,350000.0
2008-07-31 13:01:00,17.43,17.43,17.322,17.402,450000.0
2008-07-31 13:02:00,17.33,17.435,17.33,17.381,400000.0
2008-07-31 13:03:00,17.447,17.455,17.399,17.449,450000.0
2008-07-31 13:04:00,17.454,17.471,17.358,17.458,400000.0
2008-07-31 13:05:00,17.348,17.476,17.344,17.436,550000.0
2008-07-31 13:06:00,17.472,17.481,17.349,17.441,450000.0
2008-07-31 13:07:00,17.367,17.454,17.353,17.398,500000.0
2008-07-31 13:08:00,17.391,17.489,17.377,17.377,400000.0
2008-07-31 13:09:00,17.423,17.512,17.393,17.47,500000.0
2008-07-31 13:10:00,17.391,17.467,17.367,17.44,400000.0
2008-07-31 13:11:00,17.358,17.447,17.358,17.429,400000.0
2008-07-31 13:12:00,17.46,17.469,17.346,17.346,550000.0
2008-07-31 13:13:00,17.387,17.448,17.329,17.441,450000.0
2008-07-31 13:14:00,17.378,17.427,17.346,17.396,400000.0
2008-07-31 13:15:00,17.356,17.47,17.325,17.325,350000.0
2008-07-31 13:16:00,17.438,17.438,17.325,17.426,350000.0
2008-07-31 13:17:00,17.337,17.501,17.337,17.456,500000.0
2008-07-31 13:18:00,17.436,17.45,17.39,17.45,350000.0
2008-07-31 13:19:00,17.483,17.506,17.357,17.394,400000.0
2008-07-31 13:20:00,17.411,17.476,17.385,17.438,500000.0
2008-07-31 13:21:00,17.451,17.562,17.415,17.534,500000.0
2008-07-31 13:22:00,17.508,17.508,17.379,17.425,400000.0
2008-07-31 13:23:00,17.485,17.529,17.416,17.521,400000.0
2008-07-31 13:24:00,17.529,17.534,17.412,17.493,350000.0
2008-07-31 13:25:00,17.528,17.546,17.456,17.546,350000.0
2008-07-31 13:26:00,17.42,17.528,17.359,17.479,650000.0
2008-07-31 13:27:00,17.511,17.543,17.421,17.426,550000.0
2008-07-31 13:28:00,17.472,17.555,17.423,17.555,400000.0
2008-07-31 13:29:00,17.55,17.55,17.377,17.495,350000.0
2008-07-31 13:30:00,17.47,17.53,17.444,17.444,550000.0
2008-07-31 13:31:00,17.455,17.55,17.433,17.548,450000.0
2008-07-31 13:32:00,17.512,17.527,17.398,17.451,550000.0
2008-07-31 13:33:00,17.548,17.578,17.464,17.56,500000.0
2008-07-31 13:34:00,17.421,17.558,17.419,17.441,350000.0
2008-07-31 13:35:00,17.518,17.529,17.428,17.513,400000.0
2008-07-31 13:36:00,17.48,17.554,17.417,17.513,450000.0
2008-07-31 13:37:00,17.505,17.526,17.397,17.526,400000.0
2008-07-31 13:38:00,17.477,17.552,17.418,17.552,400000.0
2008-07-31 13:39:00,17.521,17.566,17.447,17.52,500000.0
2008-07-31 13:40:00,17.416,17.57,17.393,17.547,700000.0
2008-07-31 13:41:00,17.476,17.495,17.416,17.452,400000.0
2008-07-31 13:42:00,17.486,17.539,17.42,17.434,400000.0
2008-07-31 13:43:00,17.5,17.554,17.411,17.495,500000.0
2008-07-31 13:44:00,17.425,17.501,17.377,17.469,350000.0
2008-07-31 13:45:00,17.441,17.529,17.431,17.432,350000.0
2008-07-31 13:46:00,17.421,17.506,17.378,17.381,450000.0
2008-07-31 13:47:00,17.401,17.446,17.38,17.388,350000.0
2008-07-31 13:48:00,17.433,17.523,17.412,17.523,500000.0
2008-07-31 13:49:00,17.519,17.519,17.387,17.447,400000.0
2008-07-31 13:50:00,17.416,17.491,17.365,17.491,400000.0
2008-07-31 13:51:00,17.492,17.518,17.386,17.424,400000.0
2008-07-31 13:52:00,17.522,17.522,17.398,17.499,350000.0
2008-07-31 13:53:00,17.408,17.502,17.404,17.415,450000.0
2008-07-31 13:54:00,17.525,17.525,17.417,17.519,400000.0
2008-07-31 13:55:00,17.472,17.472,17.344,17.472,350000.0
2008-07-31 13:56:00,17.468,17.486,17.383,17.383,350000.0
2008-07-31 13:58:00,17.495,17.499,17.406,17.499,400000.0
2008-07-31 13:59:00,17.494,17.527,17.382,17.382,450000.0
2008-07-31 14:00:00,17.48,17.493,17.383,17.493,350000.0
2008-07-31 14:01:00,17.433,17.489,17.387,17.395,550000.0
2008-07-31 14:02:00,17.403,17.468,17.315,17.468,400000.0
2008-07-31 14:03:00,17.469,17.469,17.347,17.386,400000.0
2008-07-31 14:04:00,17.35,17.429,17.35,17.415,350000.0
2008-07-31 14:05:00,17.392,17.463,17.256,17.333,400000.0
2008-07-31 14:06:00,17.398,17.437,17.277,17.379,400000.0
2008-07-31 14:07:00,17.288,17.373,17.288,17.364,400000.0
2008-07-31 14:08:00,17.275,17.435,17.275,17.326,350000.0
2008-07-31 14:09:00,17.233,17.379,17.23,17.281,550000.0
2008-07-31 14:10:00,17.281,17.381,17.281,17.319,350000.0
2008-07-31 14:11:00,17.395,17.419,17.341,17.419,350000.0
2008-07-31 14:12:00,17.391,17.421,17.321,17.421,400000.0
2008-07-31 14:13:00,17.399,17.408,17.287,17.36,350000.0
2008-07-31 14:14:00,17.414,17.452,17.312,17.335,350000.0
2008-07-31 14:15:00,17.31,17.416,17.269,17.269,450000.0
2008-07-31 14:16:00,17.343,17.442,17.31,17.433,750000.0
2008-07-31 14:17:00,17.298,17.387,17.289,17.321,350000.0
2008-07-31 14:18:00,17.303,17.401,17.285,17.289,400000.0
2008-07-31 14:19:00,17.4,17.421,17.282,17.378,500000.0
2008-07-31 14:20:00,17.315,17.401,17.284,17.286,600000.0
2008-07-31 14:21:00,17.37,17.389,17.265,17.265,350000.0
2008-07-31 14:22:00,17.282,17.383,17.274,17.31,400000.0
2008-07-31 14:23:00,17.399,17.447,17.304,17.304,650000.0
2008-07-31 14:24:00,17.389,17.389,17.3,17.324,550000.0
2008-07-31 14:25:00,17.397,17.397,17.233,17.233,700000.0
2008-07-31 14:26:00,17.311,17.385,17.253,17.321,350000.0
2008-07-31 14:27:00,17.336,17.396,17.314,17.392,400000.0
2008-07-31 14:28:00,17.368,17.394,17.276,17.359,550000.0
2008-07-31 14:29:00,17.363,17.391,17.312,17.323,450000.0
2008-07-31 14:30:00,17.397,17.496,17.302,17.496,400000.0
2008-07-31 14:31:00,17.305,17.514,17.305,17.5,400000.0
2008-07-31 14:32:00,17.355,17.544,17.355,17.497,500000.0
2008-07-31 14:33:00,17.562,17.63,17.498,17.63,400000.0
2008-07-31 14:34:00,17.608,17.656,17.475,17.475,450000.0
2008-07-31 14:35:00,17.578,17.6,17.526,17.537,350000.0
2008-07-31 14:36:00,17.526,17.63,17.492,17.614,450000.0
2008-07-31 14:37:00,17.577,17.693,17.53,17.536,550000.0
2008-07-31 14:38:00,17.652,17.652,17.532,17.585,400000.0
2008-07-31 14:39:00,17.584,17.725,17.561,17.662,800000.0
2008-07-31 14:40:00,17.621,17.729,17.589,17.725,700000.0
2008-07-31 14:41:00,17.67,17.743,17.607,17.743,350000.0
2008-07-31 14:42:00,17.777,17.777,17.638,17.734,450000.0
2008-07-31 14:43:00,17.758,17.773,17.593,17.773,500000.0
2008-07-31 14:44:00,17.682,17.71,17.623,17.71,450000.0
2008-07-31 14:45:00,17.733,17.785,17.585,17.585,400000.0
2008-07-31 14:46:00,17.717,17.774,17.605,17.637,550000.0
2008-07-31 14:47:00,17.662,17.726,17.589,17.691,350000.0
2008-07-31 14:48:00,17.691,17.73,17.639,17.7,400000.0
2008-07-31 14:49:00,17.705,17.705,17.564,17.573,500000.0
2008-07-31 14:50:00,17.611,17.709,17.581,17.686,400000.0
2008-07-31 14:51:00,17.715,17.723,17.602,17.665,350000.0
2008-07-31 14:52:00,17.748,17.748,17.647,17.676,450000.0
2008-07-31 14:53:00,17.683,17.774,17.638,17.755,450000.0
2008-07-31 14:54:00,17.758,17.797,17.643,17.703,400000.0
2008-07-31 14:55:00,17.751,17.776,17.672,17.674,450000.0
2008-07-31 14:56:00,17.81,17.815,17.688,17.738,350000.0
2008-07-31 14:57:00,17.802,17.853,17.736,17.853,500000.0
2008-07-31 14:58:00,17.805,17.819,17.698,17.819,400000.0
2008-07-31 14:59:00,17.766,17.828,17.715,17.716,550000.0
2008-07-31 15:00:00,17.768,17.851,17.73,17.73,350000.0
2008-07-31 15:01:00,17.84,17.84,17.698,17.738,400000.0
2008-07-31 15:02:00,17.798,17.843,17.747,17.781,400000.0
2008-07-31 15:03:00,17.825,17.826,17.694,17.826,450000.0
2008-07-31 15:04:00,17.769,17.852,17.734,17.819,400000.0
2008-07-31 15:05:00,17.808,17.832,17.719,17.755,400000.0
2008-07-31 15:06:00,17.844,17.844,17.729,17.742,400000.0
2008-07-31 15:07:00,17.744,17.86,17.734,17.799,350000.0
2008-07-31 15:08:00,17.696,17.831,17.696,17.772,450000.0
2008-07-31 15:09:00,17.821,17.844,17.719,17.719,450000.0
2008-07-31 15:10:00,17.736,17.829,17.683,17.735,400000.0
2008-07-31 15:11:00,17.73,17.835,17.728,17.79,500000.0
2008-07-31 15:12:00,17.75,17.802,17.716,17.802,350000.0
2008-07-31 15:13:00,17.761,17.864,17.735,17.735,400000.0
2008-07-31 15:14:00,17.741,17.854,17.703,17.709,400000.0
2008-07-31 15:15:00,17.734,17.808,17.679,17.739,350000.0
2008-07-31 15:16:00,17.741,17.886,17.741,17.886,350000.0
2008-07-31 15:17:00,17.707,17.814,17.707,17.79,500000.0
2008-07-31 15:18:00,17.814,17.814,17.692,17.797,450000.0
2008-07-31 15:19:00,17.737,17.836,17.678,17.678,450000.0
2008-07-31 15:20:00,17.742,17.842,17.707,17.707,550000.0
2008-07-31 15:21:00,17.819,17.819,17.698,17.713,400000.0
2008-07-31 15:22:00,17.761,17.82,17.709,17.814,400000.0
2008-07-31 15:23:00,17.77,17.784,17.682,17.779,550000.0
2008-07-31 15:24:00,17.791,17.824,17.699,17.78,550000.0
2008-07-31 15:25:00,17.842,17.842,17.721,17.82,350000.0
2008-07-31 15:26:00,17.778,17.835,17.704,17.704,450000.0
2008-07-31 15:27:00,17.778,17.803,17.676,17.676,450000.0
2008-07-31 15:28:00,17.774,17.786,17.727,17.764,350000.0
2008-07-31 15:29:00,17.819,17.819,17.713,17.724,400000.0
2008-07-31 15:30:00,17.756,17.847,17.683,17.743,400000.0
2008-07-31 15:31:00,17.696,17.765,17.645,17.645,350000.0
2008-07-31 15:32:00,17.766,17.784,17.632,17.725,500000.0
2008-07-31 15:33:00,17.713,17.762,17.636,17.711,550000.0
2008-07-31 15:34:00,17.695,17.767,17.682,17.761,450000.0
2008-07-31 15:35:00,17.73,17.765,17.63,17.668,500000.0
2008-07-31 15:36:00,17.706,17.77,17.606,17.77,550000.0
2008-07-31 15:37:00,17.748,17.818,17.691,17.768,450000.0
2008-07-31 15:38:00,17.698,17.782,17.698,17.7,450000.0
2008-07-31 15:39:00,17.691,17.772,17.691,17.771,350000.0
2008-07-31 15:40:00,17.663,17.769,17.651,17.706,550000.0
2008-07-31 15:41:00,17.726,17.778,17.643,17.644,350000.0
2008-07-31 15:42:00,17.628,17.749,17.6,17.725,400000.0
2008-07-31 15:43:00,17.692,17.726,17.604,17.658,450000.0
2008-07-31 15:44:00,17.721,17.76,17.661,17.741,350000.0
2008-07-31 15:45:00,17.649,17.734,17.618,17.664,450000.0
2008-07-31 15:46:00,17.72,17.724,17.6,17.706,350000.0
2008-07-31 15:47:00,17.66,17.688,17.554,17.554,550000.0
2008-07-31 15:48:00,17.576,17.677,17.545,17.577,350000.0
2008-07-31 15:49:00,17.655,17.699,17.624,17.699,350000.0
2008-07-31 15:50:00,17.696,17.716,17.553,17.57,550000.0
2008-07-31 15:51:00,17.539,17.647,17.515,17.63,500000.0
2008-07-31 15:52:00,17.512,17.652,17.512,17.53,350000.0
2008-07-31 15:53:00,17.582,17.691,17.575,17.66,400000.0
2008-07-31 15:54:00,17.626,17.688,17.544,17.631,450000.0
2008-07-31 15:55:00,17.592,17.669,17.556,17.596,550000.0
2008-07-31 15:56:00,17.707,17.721,17.578,17.578,450000.0
2008-07-31 15:57:00,17.648,17.738,17.622,17.738,500000.0
2008-07-31 15:58:00,17.717,17.754,17.607,17.754,500000.0
2008-07-31 15:59:00,17.743,17.743,17.637,17.656,450000.0
2008-07-31 16:00:00,17.59,17.734,17.59,17.719,550000.0
2008-07-31 16:01:00,17.698,17.743,17.641,17.73,450000.0
2008-07-31 16:02:00,17.59,17.733,17.575,17.662,550000.0
2008-07-31 16:03:00,17.658,17.709,17.594,17.618,400000.0
2008-07-31 16:04:00,17.601,17.745,17.593,17.73,400000.0
2008-07-31 16:05:00,17.733,17.75,17.623,17.623,650000.0
2008-07-31 16:06:00,17.636,17.676,17.615,17.615,500000.0
2008-07-31 16:07:00,17.736,17.736,17.62,17.62,500000.0
2008-07-31 16:08:00,17.595,17.714,17.595,17.65,450000.0
2008-07-31 16:09:00,17.582,17.701,17.574,17.701,350000.0
2008-07-31 16:10:00,17.678,17.72,17.571,17.658,400000.0
2008-07-31 16:11:00,17.593,17.723,17.576,17.647,550000.0
2008-07-31 16:12:00,17.587,17.691,17.582,17.684,400000.0
2008-07-31 16:13:00,17.608,17.681,17.578,17.619,350000.0
2008-07-31 16:14:00,17.632,17.638,17.521,17.555,350000.0
2008-07-31 16:15:00,17.615,17.631,17.502,17.57,550000.0
2008-07-31 16:16:00,17.518,17.637,17.467,17.589,550000.0
2008-07-31 16:17:00,17.586,17.664,17.532,17.532,350000.0
2008-07-31 16:18:00,17.609,17.646,17.52,17.619,400000.0
2008-07-31 16:19:00,17.567,17.678,17.567,17.66,500000.0
2008-07-31 16:20:00,17.657,17.673,17.556,17.673,550000.0
2008-07-31 16:21:00,17.543,17.648,17.515,17.519,400000.0
2008-07-31 16:22:00,17.643,17.643,17.524,17.583,450000.0
2008-07-31 16:23:00,17.563,17.729,17.563,17.604,400000.0
2008-07-31 16:24:00,17.655,17.655,17.543,17.626,400000.0
2008-07-31 16:25:00,17.648,17.673,17.545,17.601,450000.0
2008-07-31 16:26:00,17.637,17.685,17.531,17.531,550000.0
2008-07-31 16:27:00,17.626,17.653,17.539,17.653,650000.0
2008-07-31 16:28:00,17.624,17.638,17.519,17.603,550000.0
2008-07-31 16:29:00,17.572,17.651,17.541,17.572,400000.0
2008-07-31 16:30:00,17.679,17.679,17.526,17.582,600000.0
2008-07-31 16:31:00,17.666,17.666,17.513,17.532,500000.0
2008-07-31 16:32:00,17.662,17.722,17.563,17.707,450000.0
2008-07-31 16:33:00,17.591,17.698,17.569,17.604,550000.0
2008-07-31 16:34:00,17.683,17.683,17.552,17.552,350000.0
2008-07-31 16:35:00,17.58,17.627,17.561,17.575,400000.0
2008-07-31 16:36:00,17.655,17.709,17.586,17.61,400000.0
2008-07-31 16:37:00,17.68,17.705,17.619,17.644,500000.0
2008-07-31 16:38:00,17.59,17.737,17.59,17.618,450000.0
2008-07-31 16:39:00,17.731,17.731,17.632,17.712,500000.0
2008-07-31 16:40:00,17.655,17.73,17.655,17.678,450000.0
2008-07-31 16:41:00,17.635,17.726,17.58,17.69,400000.0
2008-07-31 16:42:00,17.719,17.763,17.618,17.731,700000.0
2008-07-31 16:43:00,17.708,17.708,17.526,17.661,550000.0
2008-07-31 16:44:00,17.598,17.691,17.583,17.672,550000.0
2008-07-31 16:45:00,17.601,17.7,17.583,17.7,350000.0
2008-07-31 16:46:00,17.673,17.713,17.617,17.664,500000.0
2008-07-31 16:47:00,17.599,17.717,17.574,17.602,600000.0
2008-07-31 16:48:00,17.685,17.685,17.567,17.581,400000.0
2008-07-31 16:49:00,17.638,17.673,17.546,17.546,450000.0
2008-07-31 16:50:00,17.647,17.647,17.477,17.639,500000.0
2008-07-31 16:51:00,17.61,17.735,17.538,17.597,500000.0
2008-07-31 16:52:00,17.54,17.679,17.54,17.63,400000.0
2008-07-31 16:53:00,17.638,17.646,17.539,17.577,400000.0
2008-07-31 16:54:00,17.645,17.652,17.564,17.58,400000.0
2008-07-31 16:55:00,17.643,17.664,17.527,17.622,500000.0
2008-07-31 16:56:00,17.541,17.677,17.515,17.544,400000.0
2008-07-31 16:57:00,17.567,17.673,17.495,17.636,350000.0
2008-07-31 16:58:00,17.517,17.661,17.517,17.554,400000.0
2008-07-31 16:59:00,17.541,17.637,17.513,17.513,400000.0
2008-07-31 17:00:00,17.535,17.628,17.494,17.599,350000.0
2008-07-31 17:01:00,17.609,17.614,17.492,17.567,450000.0
2008-07-31 17:02:00,17.536,17.635,17.536,17.592,400000.0
2008-07-31 17:03:00,17.575,17.619,17.5,17.546,450000.0
2008-07-31 17:04:00,17.548,17.65,17.525,17.587,350000.0
2008-07-31 17:05:00,17.634,17.634,17.514,17.603,400000.0
2008-07-31 17:06:00,17.635,17.635,17.517,17.63,350000.0
2008-07-31 17:07:00,17.551,17.619,17.475,17.497,550000.0
2008-07-31 17:08:00,17.624,17.625,17.507,17.539,350000.0
2008-07-31 17:09:00,17.499,17.61,17.464,17.602,450000.0
2008-07-31 17:10:00,17.56,17.567,17.447,17.519,500000.0
2008-07-31 17:11:00,17.486,17.621,17.481,17.517,550000.0
2008-07-31 17:12:00,17.505,17.593,17.505,17.579,400000.0
2008-07-31 17:13:00,17.511,17.653,17.511,17.521,600000.0
2008-07-31 17:14:00,17.531,17.557,17.495,17.503,350000.0
2008-07-31 17:15:00,17.537,17.596,17.447,17.483,350000.0
2008-07-31 17:16:00,17.58,17.58,17.464,17.558,450000.0
2008-07-31 17:17:00,17.537,17.591,17.479,17.54,400000.0
2008-07-31 17:18:00,17.531,17.612,17.46,17.611,400000.0
2008-07-31 17:19:00,17.589,17.627,17.483,17.537,550000.0
2008-07-31 17:20:00,17.62,17.62,17.468,17.496,350000.0
2008-07-31 17:21:00,17.609,17.655,17.544,17.629,550000.0
2008-07-31 17:22:00,17.621,17.659,17.537,17.537,400000.0
2008-07-31 17:23:00,17.639,17.649,17.519,17.632,400000.0
2008-07-31 17:24:00,17.49,17.59,17.487,17.551,450000.0
2008-07-31 17:25:00,17.539,17.645,17.489,17.538,450000.0
2008-07-31 17:26:00,17.493,17.629,17.493,17.517,450000.0
2008-07-31 17:27:00,17.622,17.624,17.509,17.59,650000.0
2008-07-31 17:28:00,17.548,17.62,17.48,17.62,550000.0
2008-07-31 17:29:00,17.553,17.636,17.532,17.636,400000.0
2008-07-31 17:30:00,17.537,17.7,17.537,17.613,350000.0
2008-07-31 17:31:00,17.605,17.655,17.538,17.623,600000.0
2008-07-31 17:32:00,17.575,17.668,17.552,17.62,400000.0
2008-07-31 17:33:00,17.67,17.672,17.547,17.573,350000.0
2008-07-31 17:34:00,17.524,17.602,17.476,17.602,500000.0
2008-07-31 17:35:00,17.635,17.635,17.519,17.545,500000.0
2008-07-31 17:36:00,17.646,17.647,17.515,17.647,400000.0
2008-07-31 17:37:00,17.623,17.623,17.509,17.562,500000.0
2008-07-31 17:38:00,17.546,17.582,17.467,17.558,350000.0
2008-07-31 17:39:00,17.573,17.578,17.473,17.487,350000.0
2008-07-31 17:40:00,17.594,17.604,17.488,17.604,550000.0
2008-07-31 17:41:00,17.514,17.596,17.455,17.596,550000.0
2008-07-31 17:42:00,17.475,17.61,17.475,17.61,500000.0
2008-07-31 17:43:00,17.514,17.628,17.505,17.549,550000.0
2008-07-31 17:44:00,17.551,17.629,17.501,17.542,350000.0
2008-07-31 17:45:00,17.549,17.648,17.539,17.564,550000.0
2008-07-31 17:46:00,17.579,17.639,17.528,17.549,350000.0
2008-07-31 17:47:00,17.55,17.639,17.514,17.639,550000.0
2008-07-31 17:48:00,17.626,17.64,17.527,17.64,400000.0
2008-07-31 17:49:00,17.503,17.713,17.503,17.638,650000.0
2008-07-31 17:50:00,17.591,17.664,17.55,17.619,350000.0
2008-07-31 17:51:00,17.59,17.657,17.561,17.64,550000.0
2008-07-31 17:52:00,17.628,17.664,17.573,17.664,400000.0
2008-07-31 17:53:00,17.607,17.63,17.571,17.571,500000.0
2008-07-31 17:54:00,17.591,17.664,17.583,17.616,350000.0
2008-07-31 17:55:00,17.63,17.671,17.587,17.611,550000.0
2008-07-31 17:56:00,17.578,17.673,17.541,17.593,500000.0
2008-07-31 17:57:00,17.581,17.626,17.522,17.525,550000.0
2008-07-31 17:58:00,17.592,17.666,17.517,17.666,400000.0
2008-07-31 17:59:00,17.532,17.655,17.53,17.655,350000.0
2008-07-31 18:00:00,17.629,17.677,17.544,17.544,400000.0
2008-07-31 18:01:00,17.579,17.671,17.579,17.599,400000.0
2008-07-31 18:02:00,17.634,17.668,17.553,17.588,450000.0
2008-07-31 18:03:00,17.638,17.638,17.543,17.609,450000.0
2008-07-31 18:04:00,17.626,17.656,17.559,17.559,400000.0
2008-07-31 18:05:00,17.629,17.658,17.512,17.557,750000.0
2008-07-31 18:06:00,17.554,17.632,17.462,17.569,550000.0
2008-07-31 18:07:00,17.601,17.637,17.487,17.608,400000.0
2008-07-31 18:08:00,17.615,17.653,17.525,17.631,400000.0
2008-07-31 18:09:00,17.584,17.659,17.516,17.581,350000.0
2008-07-31 18:10:00,17.616,17.654,17.563,17.654,400000.0
2008-07-31 18:11:00,17.533,17.678,17.506,17.644,450000.0
2008-07-31 18:12:00,17.662,17.662,17.54,17.637,400000.0
2008-07-31 18:13:00,17.589,17.698,17.574,17.684,450000.0
2008-07-31 18:14:00,17.635,17.705,17.575,17.652,350000.0
2008-07-31 18:15:00,17.679,17.679,17.569,17.569,450000.0
2008-07-31 18:16:00,17.66,17.662,17.539,17.608,550000.0
2008-07-31 18:17:00,17.635,17.635,17.524,17.525,450000.0
2008-07-31 18:18:00,17.505,17.612,17.505,17.561,450000.0
2008-07-31 18:19:00,17.667,17.667,17.548,17.648,500000.0
2008-07-31 18:20:00,17.551,17.664,17.551,17.592,550000.0
2008-07-31 18:21:00,17.619,17.655,17.564,17.594,550000.0
2008-07-31 18:22:00,17.618,17.661,17.555,17.641,450000.0
2008-07-31 18:23:00,17.645,17.671,17.588,17.671,400000.0
2008-07-31 18:24:00,17.594,17.659,17.555,17.659,350000.0
2008-07-31 18:25:00,17.535,17.683,17.506,17.547,1950000.0
2008-07-31 18:26:00,17.541,17.669,17.523,17.579,350000.0
2008-07-31 18:27:00,17.567,17.672,17.522,17.546,350000.0
2008-07-31 18:28:00,17.592,17.649,17.574,17.649,350000.0
2008-07-31 18:29:00,17.578,17.672,17.537,17.604,450000.0
2008-07-31 18:30:00,17.618,17.678,17.559,17.559,400000.0
2008-07-31 18:31:00,17.608,17.671,17.599,17.604,1550000.0
2008-07-31 18:32:00,17.618,17.701,17.57,17.672,550000.0
2008-07-31 18:33:00,17.666,17.666,17.564,17.617,350000.0
2008-07-31 18:34:00,17.633,17.69,17.576,17.659,350000.0
2008-07-31 18:35:00,17.633,17.703,17.633,17.643,350000.0
2008-07-31 18:36:00,17.686,17.686,17.589,17.669,400000.0
2008-07-31 18:37:00,17.591,17.677,17.558,17.665,400000.0
2008-07-31 18:38:00,17.592,17.666,17.592,17.659,450000.0
2008-07-31 18:39:00,17.661,17.671,17.587,17.623,350000.0
2008-07-31 18:40:00,17.6,17.708,17.563,17.697,500000.0
2008-07-31 18:41:00,17.687,17.761,17.612,17.718,500000.0
2008-07-31 18:42:00,17.69,17.69,17.568,17.588,400000.0
2008-07-31 18:43:00,17.663,17.686,17.556,17.612,450000.0
2008-07-31 18:44:00,17.617,17.701,17.572,17.701,500000.0
2008-07-31 18:45:00,17.681,17.733,17.608,17.608,400000.0
2008-07-31 18:46:00,17.705,17.705,17.572,17.669,550000.0
2008-07-31 18:47:00,17.652,17.7,17.567,17.621,550000.0
2008-07-31 18:48:00,17.592,17.708,17.584,17.668,450000.0
2008-07-31 18:49:00,17.625,17.658,17.561,17.61,450000.0
2008-07-31 18:50:00,17.697,17.697,17.584,17.658,350000.0
2008-07-31 18:51:00,17.652,17.661,17.552,17.552,400000.0
2008-07-31 18:52:00,17.589,17.663,17.589,17.631,350000.0
2008-07-31 18:53:00,17.603,17.682,17.575,17.654,450000.0
2008-07-31 18:54:00,17.664,17.692,17.551,17.652,400000.0
2008-07-31 18:55:00,17.612,17.693,17.603,17.654,450000.0
2008-07-31 18:56:00,17.658,17.689,17.585,17.585,250000.0
2008-07-31 18:57:00,17.561,17.709,17.561,17.679,350000.0
2008-07-31 18:58:00,17.672,17.72,17.617,17.692,1250000.0
2008-07-31 18:59:00,17.681,17.705,17.594,17.687,1500000.0
2008-07-31 19:00:00,17.598,17.693,17.59,17.59,350000.0
2008-07-31 19:01:00,17.592,17.651,17.559,17.619,500000.0
2008-07-31 19:02:00,17.587,17.658,17.563,17.586,350000.0
2008-07-31 19:03:00,17.636,17.669,17.559,17.583,250000.0
2008-07-31 19:04:00,17.581,17.635,17.51,17.606,450000.0
2008-07-31 19:05:00,17.579,17.662,17.561,17.662,400000.0
2008-07-31 19:06:00,17.604,17.683,17.518,17.578,400000.0
2008-07-31 19:07:00,17.657,17.662,17.589,17.642,350000.0
2008-07-31 19:08:00,17.628,17.658,17.577,17.584,450000.0
2008-07-31 19:09:00,17.562,17.669,17.539,17.577,550000.0
2008-07-31 19:10:00,17.63,17.647,17.577,17.642,500000.0
2008-07-31 19:11:00,17.623,17.657,17.536,17.536,350000.0
2008-07-31 19:12:00,17.644,17.69,17.563,17.576,550000.0
2008-07-31 19:13:00,17.645,17.645,17.522,17.522,250000.0
2008-07-31 19:14:00,17.565,17.653,17.547,17.601,350000.0
2008-07-31 19:15:00,17.615,17.69,17.543,17.648,550000.0
2008-07-31 19:16:00,17.62,17.669,17.572,17.572,350000.0
2008-07-31 19:17:00,17.638,17.647,17.529,17.645,350000.0
2008-07-31 19:18:00,17.67,17.706,17.597,17.597,500000.0
2008-07-31 19:19:00,17.665,17.702,17.546,17.702,350000.0
2008-07-31 19:20:00,17.7,17.763,17.615,17.669,500000.0
2008-07-31 19:21:00,17.68,17.787,17.651,17.772,400000.0
2008-07-31 19:22:00,17.677,17.742,17.637,17.637,350000.0
2008-07-31 19:23:00,17.604,17.663,17.604,17.606,350000.0
2008-07-31 19:24:00,17.678,17.716,17.601,17.697,550000.0
2008-07-31 19:25:00,17.713,17.713,17.56,17.66,450000.0
2008-07-31 19:26:00,17.651,17.668,17.549,17.549,450000.0
2008-07-31 19:27:00,17.708,17.708,17.583,17.61,400000.0
2008-07-31 19:28:00,17.628,17.708,17.606,17.675,450000.0
2008-07-31 19:29:00,17.706,17.709,17.595,17.595,500000.0
2008-07-31 19:30:00,17.616,17.71,17.616,17.638,400000.0
2008-07-31 19:31:00,17.615,17.67,17.578,17.642,450000.0
2008-07-31 19:32:00,17.675,17.701,17.607,17.621,400000.0
2008-07-31 19:33:00,17.679,17.716,17.593,17.712,550000.0
2008-07-31 19:34:00,17.627,17.678,17.599,17.675,400000.0
2008-07-31 19:35:00,17.623,17.704,17.623,17.643,350000.0
2008-07-31 19:36:00,17.668,17.671,17.553,17.602,350000.0
2008-07-31 19:37:00,17.693,17.693,17.568,17.612,550000.0
2008-07-31 19:38:00,17.696,17.696,17.579,17.686,400000.0
2008-07-31 19:40:00,17.618,17.696,17.59,17.663,400000.0
2008-07-31 19:41:00,17.664,17.716,17.573,17.711,500000.0
2008-07-31 19:43:00,17.557,17.696,17.557,17.696,350000.0
2008-07-31 19:44:00,17.608,17.758,17.608,17.695,400000.0
2008-07-31 19:45:00,17.7,17.7,17.544,17.675,400000.0
2008-07-31 19:46:00,17.646,17.716,17.594,17.594,350000.0
2008-07-31 19:47:00,17.651,17.684,17.607,17.671,400000.0
2008-07-31 19:48:00,17.604,17.732,17.567,17.603,500000.0
2008-07-31 19:49:00,17.665,17.692,17.556,17.68,400000.0
2008-07-31 19:50:00,17.619,17.695,17.557,17.695,400000.0
2008-07-31 19:51:00,17.717,17.744,17.613,17.641,400000.0
2008-07-31 19:52:00,17.679,17.724,17.613,17.705,450000.0
2008-07-31 19:53:00,17.678,17.731,17.642,17.683,400000.0
2008-07-31 19:54:00,17.608,17.669,17.573,17.615,400000.0
2008-07-31 19:55:00,17.571,17.66,17.571,17.604,350000.0
2008-07-31 19:56:00,17.577,17.667,17.563,17.643,450000.0
2008-07-31 19:57:00,17.666,17.676,17.55,17.559,350000.0
2008-07-31 19:58:00,17.713,17.721,17.619,17.619,350000.0
2008-07-31 19:59:00,17.669,17.718,17.598,17.598,350000.0
2008-07-31 20:00:00,17.576,17.664,17.576,17.627,450000.0
2008-07-31 20:01:00,17.644,17.705,17.584,17.623,500000.0
2008-07-31 20:04:00,17.671,17.701,17.581,17.648,350000.0
2008-07-31 20:05:00,17.628,17.749,17.627,17.695,350000.0
2008-07-31 20:06:00,17.663,17.715,17.584,17.682,500000.0
2008-07-31 20:07:00,17.612,17.665,17.539,17.651,500000.0
2008-07-31 20:08:00,17.678,17.678,17.675,17.675,100000.0
2008-07-31 20:10:00,17.691,17.723,17.602,17.7,550000.0
2008-07-31 20:11:00,17.698,17.763,17.623,17.623,550000.0
2008-07-31 20:13:00,17.723,17.723,17.596,17.677,300000.0
2008-07-31 20:14:00,17.643,17.728,17.643,17.708,350000.0
2008-07-31 20:15:00,17.625,17.722,17.625,17.703,550000.0
2008-07-31 20:16:00,17.62,17.661,17.576,17.651,400000.0
2008-07-31 20:17:00,17.612,17.734,17.592,17.693,350000.0
2008-07-31 20:18:00,17.611,17.706,17.577,17.639,400000.0
2008-07-31 20:19:00,17.651,17.651,17.495,17.646,350000.0
2008-07-31 20:20:00,17.676,17.702,17.564,17.658,400000.0
2008-07-31 20:21:00,17.672,17.72,17.561,17.626,450000.0
2008-07-31 20:22:00,17.64,17.7,17.64,17.654,150000.0
2008-07-31 20:23:00,17.575,17.709,17.575,17.607,500000.0
2008-07-31 20:25:00,17.633,17.705,17.59,17.652,450000.0
2008-07-31 20:27:00,17.701,17.701,17.615,17.615,100000.0
2008-07-31 20:28:00,17.685,17.697,17.559,17.623,550000.0
2008-07-31 20:29:00,17.65,17.65,17.612,17.612,150000.0
2008-07-31 20:30:00,17.603,17.664,17.589,17.651,400000.0
2008-07-31 20:31:00,17.679,17.737,17.616,17.678,400000.0
2008-07-31 20:32:00,17.641,17.723,17.595,17.719,500000.0
2008-07-31 20:33:00,17.595,17.654,17.578,17.64,400000.0
2008-07-31 20:35:00,17.617,17.662,17.617,17.634,200000.0
2008-07-31 20:36:00,17.692,17.693,17.648,17.653,400000.0
2008-07-31 20:37:00,17.664,17.678,17.629,17.678,350000.0
2008-07-31 20:38:00,17.633,17.686,17.566,17.686,250000.0
2008-07-31 20:39:00,17.688,17.693,17.61,17.671,350000.0
2008-07-31 20:40:00,17.637,17.679,17.56,17.679,550000.0
2008-07-31 20:42:00,17.616,17.683,17.577,17.622,500000.0
2008-07-31 20:43:00,17.667,17.681,17.513,17.681,350000.0
2008-07-31 20:44:00,17.615,17.682,17.531,17.682,350000.0
2008-07-31 20:46:00,17.583,17.699,17.574,17.574,400000.0
2008-07-31 20:47:00,17.62,17.752,17.611,17.622,400000.0
2008-07-31 20:48:00,17.635,17.658,17.635,17.658,100000.0
2008-07-31 20:49:00,17.652,17.718,17.574,17.718,350000.0
2008-07-31 20:50:00,17.573,17.678,17.573,17.579,400000.0
2008-07-31 20:51:00,17.629,17.719,17.6,17.654,500000.0
2008-07-31 20:55:00,17.608,17.739,17.604,17.689,500000.0
2008-07-31 20:56:00,17.636,17.685,17.603,17.685,400000.0
2008-07-31 20:57:00,17.63,17.714,17.584,17.593,550000.0
2008-07-31 20:59:00,17.678,17.703,17.678,17.691,150000.0
2008-07-31 21:00:00,17.59,17.719,17.59,17.621,650000.0
2008-07-31 21:02:00,17.667,17.691,17.599,17.599,400000.0
2008-07-31 21:03:00,17.626,17.694,17.581,17.694,550000.0
2008-07-31 21:04:00,17.623,17.689,17.593,17.659,250000.0
2008-07-31 21:05:00,17.607,17.664,17.579,17.595,250000.0
2008-07-31 21:07:00,17.603,17.711,17.603,17.711,400000.0
2008-07-31 21:09:00,17.611,17.713,17.576,17.713,250000.0
2008-07-31 21:10:00,17.683,17.737,17.6,17.629,800000.0
2008-07-31 21:11:00,17.572,17.666,17.555,17.555,350000.0
2008-07-31 21:12:00,17.674,17.708,17.585,17.585,500000.0
2008-07-31 21:13:00,17.669,17.698,17.568,17.698,350000.0
2008-07-31 21:14:00,17.596,17.682,17.565,17.68,350000.0
2008-07-31 21:15:00,17.581,17.674,17.542,17.63,400000.0
2008-07-31 21:16:00,17.634,17.727,17.612,17.676,550000.0
2008-07-31 21:17:00,17.673,17.715,17.63,17.702,450000.0
2008-07-31 21:19:00,17.62,17.706,17.62,17.706,100000.0
2008-07-31 21:20:00,17.719,17.776,17.615,17.615,950000.0
2008-07-31 21:23:00,17.7,17.7,17.559,17.688,350000.0
2008-07-31 21:24:00,17.636,17.653,17.613,17.653,250000.0
2008-07-31 21:25:00,17.657,17.683,17.637,17.668,400000.0
2008-07-31 21:26:00,17.622,17.721,17.59,17.595,400000.0
2008-07-31 21:27:00,17.676,17.721,17.604,17.649,400000.0
2008-07-31 21:28:00,17.653,17.686,17.592,17.686,400000.0
2008-07-31 21:29:00,17.716,17.716,17.63,17.653,500000.0
2008-07-31 21:30:00,17.682,17.72,17.653,17.689,350000.0
2008-07-31 21:31:00,17.655,17.733,17.604,17.646,550000.0
2008-07-31 21:32:00,17.611,17.747,17.611,17.707,450000.0
2008-07-31 21:33:00,17.736,17.742,17.61,17.61,400000.0
2008-07-31 21:34:00,17.647,17.731,17.647,17.731,100000.0
2008-07-31 21:36:00,17.725,17.726,17.588,17.723,400000.0
2008-07-31 21:37:00,17.635,17.724,17.635,17.706,200000.0
2008-07-31 21:38:00,17.688,17.721,17.626,17.721,250000.0
2008-07-31 21:39:00,17.718,17.718,17.718,17.718,50000.0
2008-07-31 21:40:00,17.699,17.699,17.577,17.689,200000.0
2008-07-31 21:44:00,17.676,17.72,17.593,17.72,400000.0
2008-07-31 21:46:00,17.594,17.681,17.594,17.644,550000.0
2008-07-31 21:47:00,17.73,17.732,17.682,17.696,400000.0
2008-07-31 21:49:00,17.654,17.654,17.654,17.654,50000.0
2008-07-31 21:50:00,17.697,17.697,17.593,17.617,350000.0
2008-07-31 21:51:00,17.722,17.722,17.643,17.643,100000.0
2008-07-31 21:52:00,17.702,17.702,17.562,17.572,550000.0
2008-07-31 21:53:00,17.658,17.706,17.567,17.627,550000.0
2008-07-31 21:55:00,17.668,17.701,17.619,17.628,400000.0
2008-07-31 21:56:00,17.654,17.685,17.601,17.61,300000.0
2008-07-31 21:57:00,17.603,17.744,17.603,17.689,350000.0
2008-07-31 21:58:00,17.62,17.695,17.582,17.582,350000.0
2008-07-31 22:00:00,17.652,17.698,17.612,17.698,450000.0
2008-07-31 22:01:00,17.631,17.682,17.567,17.61,400000.0
2008-07-31 22:02:00,17.621,17.642,17.57,17.638,550000.0
2008-07-31 22:03:00,17.57,17.625,17.57,17.6,350000.0
2008-07-31 22:04:00,17.698,17.698,17.563,17.563,300000.0
2008-07-31 22:05:00,17.744,17.761,17.629,17.629,400000.0
2008-07-31 22:06:00,17.658,17.711,17.59,17.59,350000.0
2008-07-31 22:09:00,17.583,17.718,17.583,17.718,350000.0
2008-07-31 22:10:00,17.62,17.725,17.599,17.688,450000.0
2008-07-31 22:12:00,17.616,17.689,17.609,17.677,400000.0
2008-07-31 22:15:00,17.575,17.655,17.575,17.619,350000.0
2008-07-31 22:16:00,17.583,17.668,17.573,17.573,450000.0
2008-07-31 22:20:00,17.701,17.701,17.688,17.688,100000.0
2008-07-31 22:21:00,17.593,17.701,17.593,17.701,400000.0
2008-07-31 22:28:00,17.715,17.716,17.686,17.695,250000.0
2008-07-31 22:29:00,17.618,17.714,17.603,17.713,400000.0
2008-07-31 22:30:00,17.67,17.67,17.582,17.623,400000.0
2008-07-31 22:33:00,17.629,17.743,17.629,17.721,400000.0
2008-07-31 22:37:00,17.69,17.69,17.589,17.589,300000.0
2008-07-31 22:39:00,17.641,17.744,17.641,17.718,500000.0
2008-07-31 22:40:00,17.634,17.711,17.624,17.711,550000.0
2008-07-31 22:44:00,17.682,17.7,17.621,17.645,400000.0
2008-07-31 22:45:00,17.609,17.68,17.609,17.68,150000.0
2008-07-31 22:46:00,17.69,17.716,17.6,17.682,300000.0
2008-07-31 22:49:00,17.601,17.71,17.586,17.71,300000.0
2008-07-31 22:50:00,17.671,17.711,17.644,17.644,400000.0
2008-07-31 22:51:00,17.629,17.708,17.599,17.685,300000.0
2008-07-31 22:55:00,17.624,17.712,17.598,17.598,300000.0
2008-07-31 22:58:00,17.702,17.702,17.614,17.654,400000.0
2008-07-31 22:59:00,17.666,17.689,17.613,17.617,200000.0
2008-07-31 23:00:00,17.596,17.7,17.596,17.651,500000.0
2008-07-31 23:02:00,17.661,17.697,17.582,17.697,450000.0
2008-07-31 23:04:00,17.615,17.724,17.615,17.722,400000.0
2008-07-31 23:07:00,17.651,17.7,17.612,17.672,350000.0
2008-07-31 23:10:00,17.593,17.701,17.593,17.701,400000.0
2008-07-31 23:12:00,17.693,17.693,17.547,17.659,400000.0
2008-07-31 23:13:00,17.68,17.696,17.622,17.66,400000.0
2008-07-31 23:14:00,17.686,17.693,17.588,17.588,400000.0
2008-07-31 23:17:00,17.558,17.632,17.558,17.632,150000.0
2008-07-31 23:18:00,17.602,17.68,17.602,17.68,200000.0
2008-07-31 23:19:00,17.624,17.624,17.624,17.624,50000.0
2008-07-31 23:20:00,17.67,17.67,17.554,17.619,850000.0
2008-07-31 23:30:00,17.563,17.671,17.563,17.671,400000.0
2008-07-31 23:34:00,17.538,17.668,17.538,17.668,250000.0
2008-07-31 23:40:00,17.631,17.671,17.538,17.63,500000.0
2008-07-31 23:50:00,17.653,17.671,17.531,17.635,900000.0
2008-07-31 23:51:00,17.642,17.678,17.56,17.678,300000.0
2008-07-31 23:57:00,17.588,17.642,17.552,17.596,350000.0
2008-08-01 00:00:00,17.632,17.647,17.532,17.579,450000.0
2008-08-01 00:01:00,17.72,17.72,17.607,17.615,400000.0
2008-08-01 00:02:00,17.642,17.724,17.632,17.694,300000.0
2008-08-01 00:03:00,17.721,17.721,17.612,17.718,400000.0
2008-08-01 00:04:00,17.741,17.741,17.624,17.627,350000.0
2008-08-01 00:05:00,17.67,17.681,17.665,17.681,150000.0
2008-08-01 00:06:00,17.692,17.723,17.649,17.704,400000.0
2008-08-01 00:07:00,17.696,17.729,17.614,17.708,450000.0
2008-08-01 00:09:00,17.682,17.716,17.645,17.697,400000.0
2008-08-01 00:10:00,17.579,17.675,17.526,17.656,450000.0
2008-08-01 00:11:00,17.69,17.714,17.68,17.689,250000.0
2008-08-01 00:12:00,17.685,17.685,17.639,17.639,100000.0
2008-08-01 00:13:00,17.7,17.7,17.575,17.682,200000.0
2008-08-01 00:20:00,17.649,17.738,17.566,17.612,900000.0
2008-08-01 00:28:00,17.584,17.713,17.582,17.705,400000.0
2008-08-01 00:29:00,17.62,17.689,17.581,17.689,550000.0
2008-08-01 00:30:00,17.583,17.693,17.557,17.644,950000.0
2008-08-01 00:32:00,17.613,17.721,17.613,17.721,400000.0
2008-08-01 00:34:00,17.596,17.707,17.59,17.59,450000.0
2008-08-01 00:35:00,17.681,17.707,17.577,17.612,550000.0
2008-08-01 00:40:00,17.583,17.71,17.574,17.71,400000.0
2008-08-01 00:44:00,17.575,17.656,17.575,17.656,150000.0
2008-08-01 00:45:00,17.666,17.69,17.588,17.602,450000.0
2008-08-01 00:49:00,17.602,17.602,17.581,17.581,150000.0
2008-08-01 00:50:00,17.601,17.694,17.558,17.694,900000.0
2008-08-01 00:51:00,17.641,17.641,17.641,17.641,50000.0
2008-08-01 00:53:00,17.618,17.751,17.618,17.708,400000.0
2008-08-01 01:00:00,17.613,17.673,17.577,17.639,550000.0
2008-08-01 01:02:00,17.678,17.714,17.642,17.642,400000.0
2008-08-01 01:03:00,17.685,17.733,17.617,17.634,350000.0
2008-08-01 01:04:00,17.64,17.723,17.576,17.603,500000.0
2008-08-01 01:07:00,17.689,17.689,17.567,17.567,350000.0
2008-08-01 01:08:00,17.657,17.657,17.571,17.604,400000.0
2008-08-01 01:09:00,17.535,17.658,17.531,17.624,550000.0
2008-08-01 01:10:00,17.626,17.696,17.571,17.609,500000.0
2008-08-01 01:11:00,17.677,17.677,17.59,17.59,350000.0
2008-08-01 01:12:00,17.686,17.712,17.572,17.643,550000.0
2008-08-01 01:13:00,17.61,17.622,17.61,17.622,100000.0
2008-08-01 01:15:00,17.708,17.708,17.574,17.664,500000.0
2008-08-01 01:16:00,17.545,17.657,17.527,17.564,450000.0
2008-08-01 01:17:00,17.621,17.681,17.559,17.644,400000.0
2008-08-01 01:19:00,17.662,17.713,17.658,17.713,200000.0
2008-08-01 01:20:00,17.649,17.703,17.612,17.623,450000.0
2008-08-01 01:21:00,17.709,17.709,17.639,17.639,150000.0
2008-08-01 01:22:00,17.731,17.731,17.613,17.681,300000.0
2008-08-01 01:23:00,17.616,17.709,17.607,17.648,550000.0
2008-08-01 01:24:00,17.632,17.705,17.611,17.692,350000.0
2008-08-01 01:25:00,17.691,17.707,17.628,17.707,350000.0
2008-08-01 01:26:00,17.695,17.733,17.619,17.659,350000.0
2008-08-01 01:27:00,17.648,17.719,17.648,17.671,350000.0
2008-08-01 01:28:00,17.6,17.693,17.582,17.614,350000.0
2008-08-01 01:29:00,17.727,17.727,17.689,17.689,100000.0
2008-08-01 01:30:00,17.693,17.718,17.588,17.718,400000.0
2008-08-01 01:31:00,17.704,17.704,17.575,17.631,350000.0
2008-08-01 01:32:00,17.646,17.648,17.646,17.648,100000.0
2008-08-01 01:33:00,17.695,17.722,17.553,17.616,550000.0
2008-08-01 01:34:00,17.639,17.723,17.595,17.723,450000.0
2008-08-01 01:35:00,17.683,17.789,17.621,17.621,550000.0
2008-08-01 01:36:00,17.669,17.734,17.622,17.71,450000.0
2008-08-01 01:37:00,17.672,17.712,17.603,17.686,400000.0
2008-08-01 01:38:00,17.578,17.704,17.576,17.667,400000.0
2008-08-01 01:39:00,17.705,17.705,17.562,17.628,500000.0
2008-08-01 01:40:00,17.656,17.712,17.573,17.712,500000.0
2008-08-01 01:41:00,17.703,17.74,17.618,17.74,650000.0
2008-08-01 01:43:00,17.752,17.794,17.623,17.623,500000.0
2008-08-01 01:48:00,17.621,17.744,17.603,17.657,550000.0
2008-08-01 01:49:00,17.645,17.705,17.6,17.663,500000.0
2008-08-01 01:50:00,17.698,17.713,17.581,17.713,600000.0
2008-08-01 01:51:00,17.669,17.699,17.602,17.643,400000.0
2008-08-01 01:52:00,17.639,17.721,17.58,17.595,450000.0
2008-08-01 02:00:00,17.651,17.67,17.568,17.658,400000.0
2008-08-01 02:01:00,17.639,17.749,17.639,17.743,400000.0
2008-08-01 02:02:00,17.686,17.686,17.586,17.684,200000.0
2008-08-01 02:03:00,17.64,17.722,17.633,17.677,350000.0
2008-08-01 02:04:00,17.622,17.7,17.579,17.61,550000.0
2008-08-01 02:05:00,17.637,17.705,17.588,17.631,550000.0
2008-08-01 02:07:00,17.602,17.682,17.573,17.651,650000.0
2008-08-01 02:08:00,17.683,17.683,17.557,17.602,400000.0
2008-08-01 02:09:00,17.69,17.69,17.57,17.684,550000.0
2008-08-01 02:10:00,17.652,17.691,17.591,17.633,450000.0
2008-08-01 02:11:00,17.569,17.72,17.569,17.702,350000.0
2008-08-01 02:12:00,17.685,17.685,17.518,17.586,350000.0
2008-08-01 02:13:00,17.696,17.712,17.576,17.672,550000.0
2008-08-01 02:15:00,17.675,17.691,17.577,17.691,350000.0
2008-08-01 02:18:00,17.694,17.694,17.588,17.588,350000.0
2008-08-01 02:20:00,17.666,17.666,17.59,17.59,150000.0
2008-08-01 02:21:00,17.681,17.681,17.611,17.611,100000.0
2008-08-01 02:22:00,17.683,17.683,17.597,17.601,350000.0
2008-08-01 02:23:00,17.591,17.702,17.581,17.6,350000.0
2008-08-01 02:25:00,17.622,17.688,17.593,17.658,450000.0
2008-08-01 02:27:00,17.669,17.669,17.534,17.588,350000.0
2008-08-01 02:30:00,17.623,17.631,17.52,17.582,250000.0
2008-08-01 02:33:00,17.68,17.684,17.568,17.568,400000.0
2008-08-01 02:34:00,17.645,17.673,17.607,17.672,400000.0
2008-08-01 02:35:00,17.684,17.688,17.586,17.686,500000.0
2008-08-01 02:36:00,17.591,17.668,17.574,17.616,500000.0
2008-08-01 02:37:00,17.684,17.712,17.604,17.663,400000.0
2008-08-01 02:38:00,17.654,17.685,17.608,17.647,350000.0
2008-08-01 02:39:00,17.66,17.678,17.577,17.645,750000.0
2008-08-01 02:40:00,17.58,17.639,17.577,17.615,400000.0
2008-08-01 02:41:00,17.659,17.659,17.52,17.538,500000.0
2008-08-01 02:42:00,17.628,17.687,17.542,17.676,500000.0
2008-08-01 02:43:00,17.618,17.622,17.573,17.611,350000.0
2008-08-01 02:44:00,17.676,17.676,17.545,17.649,350000.0
2008-08-01 02:45:00,17.575,17.617,17.524,17.532,450000.0
2008-08-01 02:46:00,17.564,17.662,17.564,17.662,150000.0
2008-08-01 02:47:00,17.633,17.674,17.535,17.674,550000.0
2008-08-01 02:49:00,17.618,17.621,17.472,17.615,700000.0
2008-08-01 02:50:00,17.576,17.676,17.576,17.576,400000.0
2008-08-01 02:51:00,17.527,17.666,17.527,17.663,300000.0
2008-08-01 02:52:00,17.553,17.658,17.553,17.61,350000.0
2008-08-01 02:56:00,17.609,17.651,17.515,17.515,400000.0
2008-08-01 02:57:00,17.614,17.658,17.603,17.608,350000.0
2008-08-01 02:59:00,17.566,17.669,17.535,17.654,1000000.0
2008-08-01 03:00:00,17.603,17.667,17.572,17.572,400000.0
2008-08-01 03:01:00,17.618,17.67,17.542,17.542,550000.0
2008-08-01 03:02:00,17.609,17.636,17.576,17.636,350000.0
2008-08-01 03:03:00,17.622,17.677,17.557,17.608,450000.0
2008-08-01 03:04:00,17.564,17.665,17.547,17.547,350000.0
2008-08-01 03:06:00,17.657,17.662,17.523,17.57,650000.0
2008-08-01 03:08:00,17.508,17.638,17.508,17.638,300000.0
2008-08-01 03:09:00,17.643,17.677,17.549,17.565,400000.0
2008-08-01 03:10:00,17.561,17.636,17.561,17.607,300000.0
2008-08-01 03:11:00,17.548,17.613,17.504,17.588,400000.0
2008-08-01 03:12:00,17.541,17.644,17.541,17.604,250000.0
2008-08-01 03:13:00,17.518,17.638,17.518,17.602,350000.0
2008-08-01 03:14:00,17.474,17.581,17.474,17.534,550000.0
2008-08-01 03:15:00,17.573,17.665,17.573,17.632,500000.0
2008-08-01 03:16:00,17.606,17.606,17.576,17.576,100000.0
2008-08-01 03:17:00,17.562,17.628,17.562,17.628,250000.0
2008-08-01 03:20:00,17.539,17.588,17.472,17.549,550000.0
2008-08-01 03:21:00,17.617,17.617,17.593,17.593,100000.0
2008-08-01 03:23:00,17.5,17.609,17.483,17.609,400000.0
2008-08-01 03:25:00,17.601,17.618,17.551,17.603,550000.0
2008-08-01 03:27:00,17.535,17.612,17.495,17.553,300000.0
2008-08-01 03:28:00,17.539,17.665,17.539,17.579,200000.0
2008-08-01 03:29:00,17.521,17.671,17.521,17.592,350000.0
2008-08-01 03:30:00,17.558,17.606,17.499,17.606,150000.0
2008-08-01 03:31:00,17.364,17.526,17.364,17.447,350000.0
2008-08-01 03:32:00,17.398,17.41,17.398,17.41,100000.0
2008-08-01 03:33:00,17.563,17.602,17.524,17.524,350000.0
2008-08-01 03:35:00,17.573,17.619,17.573,17.619,100000.0
2008-08-01 03:36:00,17.537,17.644,17.528,17.583,750000.0
2008-08-01 03:37:00,17.647,17.668,17.525,17.658,800000.0
2008-08-01 03:38:00,17.64,17.659,17.53,17.655,550000.0
2008-08-01 03:39:00,17.538,17.715,17.538,17.665,650000.0
2008-08-01 03:40:00,17.563,17.61,17.521,17.559,450000.0
2008-08-01 03:41:00,17.621,17.654,17.558,17.558,350000.0
2008-08-01 03:42:00,17.597,17.649,17.518,17.531,550000.0
2008-08-01 03:43:00,17.384,17.556,17.384,17.519,450000.0
2008-08-01 03:44:00,17.531,17.544,17.433,17.433,350000.0
2008-08-01 03:45:00,17.622,17.622,17.405,17.53,550000.0
2008-08-01 03:46:00,17.598,17.647,17.5,17.5,300000.0
2008-08-01 03:47:00,17.428,17.605,17.401,17.605,600000.0
2008-08-01 03:49:00,17.424,17.45,17.374,17.414,450000.0
2008-08-01 03:50:00,17.527,17.631,17.476,17.476,550000.0
2008-08-01 03:51:00,17.603,17.606,17.481,17.606,350000.0
2008-08-01 03:52:00,17.415,17.568,17.415,17.539,600000.0
2008-08-01 03:53:00,17.464,17.591,17.456,17.586,800000.0
2008-08-01 03:55:00,17.474,17.537,17.449,17.537,250000.0
2008-08-01 03:56:00,17.535,17.611,17.477,17.532,450000.0
2008-08-01 03:57:00,17.591,17.591,17.561,17.561,100000.0
2008-08-01 03:58:00,17.508,17.597,17.437,17.557,950000.0
2008-08-01 03:59:00,17.569,17.601,17.473,17.601,400000.0
2008-08-01 04:00:00,17.562,17.562,17.562,17.562,50000.0
2008-08-01 04:01:00,17.604,17.615,17.5,17.5,350000.0
2008-08-01 04:02:00,17.525,17.557,17.405,17.514,450000.0
2008-08-01 04:03:00,17.481,17.564,17.41,17.423,350000.0
2008-08-01 04:04:00,17.477,17.566,17.447,17.548,300000.0
2008-08-01 04:05:00,17.497,17.497,17.453,17.453,150000.0
2008-08-01 04:06:00,17.555,17.633,17.503,17.577,600000.0
2008-08-01 04:07:00,17.526,17.577,17.526,17.56,150000.0
2008-08-01 04:08:00,17.588,17.588,17.404,17.437,250000.0
2008-08-01 04:10:00,17.531,17.551,17.379,17.397,350000.0
2008-08-01 04:12:00,17.526,17.554,17.46,17.483,450000.0
2008-08-01 04:13:00,17.481,17.586,17.449,17.449,250000.0
2008-08-01 04:14:00,17.523,17.523,17.483,17.483,100000.0
2008-08-01 04:16:00,17.565,17.571,17.474,17.562,350000.0
2008-08-01 04:17:00,17.556,17.556,17.436,17.436,150000.0
2008-08-01 04:18:00,17.522,17.595,17.463,17.583,500000.0
2008-08-01 04:19:00,17.578,17.585,17.462,17.585,1150000.0
2008-08-01 04:20:00,17.564,17.59,17.542,17.542,150000.0
2008-08-01 04:22:00,17.561,17.561,17.473,17.473,200000.0
2008-08-01 04:23:00,17.503,17.61,17.503,17.61,400000.0
2008-08-01 04:24:00,17.616,17.616,17.516,17.614,200000.0
2008-08-01 04:26:00,17.555,17.57,17.492,17.57,200000.0
2008-08-01 04:27:00,17.51,17.632,17.51,17.515,200000.0
2008-08-01 04:28:00,17.55,17.596,17.504,17.596,400000.0
2008-08-01 04:29:00,17.617,17.668,17.496,17.496,700000.0
2008-08-01 04:30:00,17.509,17.601,17.488,17.509,300000.0
2008-08-01 04:31:00,17.469,17.516,17.469,17.516,100000.0
2008-08-01 04:33:00,17.511,17.511,17.511,17.511,50000.0
2008-08-01 04:34:00,17.552,17.563,17.552,17.563,100000.0
2008-08-01 04:35:00,17.538,17.592,17.538,17.584,200000.0
2008-08-01 04:36:00,17.573,17.587,17.527,17.535,350000.0
2008-08-01 04:37:00,17.568,17.601,17.528,17.528,350000.0
2008-08-01 04:39:00,17.539,17.655,17.507,17.507,400000.0
2008-08-01 04:40:00,17.577,17.577,17.541,17.541,100000.0
2008-08-01 04:41:00,17.599,17.599,17.599,17.599,50000.0
2008-08-01 04:42:00,17.503,17.606,17.503,17.606,150000.0
2008-08-01 04:43:00,17.587,17.587,17.53,17.53,100000.0
2008-08-01 04:44:00,17.533,17.604,17.475,17.521,400000.0
2008-08-01 04:46:00,17.489,17.644,17.489,17.571,350000.0
2008-08-01 04:47:00,17.556,17.618,17.511,17.594,350000.0
2008-08-01 04:48:00,17.487,17.604,17.484,17.604,400000.0
2008-08-01 04:49:00,17.493,17.602,17.493,17.598,550000.0
2008-08-01 04:50:00,17.522,17.553,17.522,17.553,100000.0
2008-08-01 04:51:00,17.516,17.622,17.473,17.567,400000.0
2008-08-01 04:52:00,17.511,17.613,17.478,17.501,300000.0
2008-08-01 04:53:00,17.515,17.515,17.469,17.469,100000.0
2008-08-01 04:55:00,17.509,17.62,17.509,17.618,400000.0
2008-08-01 04:57:00,17.591,17.601,17.518,17.518,400000.0
2008-08-01 04:59:00,17.51,17.568,17.457,17.473,450000.0
2008-08-01 05:00:00,17.527,17.636,17.506,17.549,950000.0
2008-08-01 05:01:00,17.517,17.517,17.46,17.46,100000.0
2008-08-01 05:02:00,17.521,17.527,17.521,17.527,100000.0
2008-08-01 05:03:00,17.58,17.612,17.488,17.605,450000.0
2008-08-01 05:04:00,17.47,17.614,17.47,17.528,500000.0
2008-08-01 05:05:00,17.47,17.604,17.47,17.476,250000.0
2008-08-01 05:06:00,17.525,17.581,17.525,17.573,150000.0
2008-08-01 05:10:00,17.458,17.553,17.449,17.507,400000.0
2008-08-01 05:12:00,17.573,17.573,17.474,17.546,150000.0
2008-08-01 05:13:00,17.614,17.614,17.601,17.601,100000.0
2008-08-01 05:14:00,17.518,17.586,17.518,17.586,200000.0
2008-08-01 05:15:00,17.579,17.593,17.452,17.569,400000.0
2008-08-01 05:16:00,17.58,17.595,17.451,17.595,400000.0
2008-08-01 05:17:00,17.568,17.613,17.479,17.565,350000.0
2008-08-01 05:20:00,17.592,17.611,17.548,17.575,300000.0
2008-08-01 05:21:00,17.619,17.619,17.619,17.619,50000.0
2008-08-01 05:23:00,17.536,17.536,17.536,17.536,50000.0
2008-08-01 05:24:00,17.542,17.542,17.472,17.472,150000.0
2008-08-01 05:25:00,17.523,17.654,17.523,17.591,450000.0
2008-08-01 05:26:00,17.549,17.549,17.469,17.486,150000.0
2008-08-01 05:27:00,17.509,17.509,17.509,17.509,50000.0
2008-08-01 05:28:00,17.486,17.521,17.486,17.521,100000.0
2008-08-01 05:29:00,17.549,17.605,17.491,17.538,650000.0
2008-08-01 05:30:00,17.542,17.595,17.503,17.543,250000.0
2008-08-01 05:31:00,17.604,17.604,17.556,17.556,100000.0
2008-08-01 05:32:00,17.51,17.606,17.496,17.496,300000.0
2008-08-01 05:33:00,17.601,17.653,17.514,17.531,550000.0
2008-08-01 05:35:00,17.598,17.645,17.484,17.484,400000.0
2008-08-01 05:36:00,17.522,17.652,17.493,17.639,400000.0
2008-08-01 05:37:00,17.626,17.689,17.514,17.514,550000.0
2008-08-01 05:38:00,17.587,17.595,17.587,17.595,150000.0
2008-08-01 05:39:00,17.498,17.64,17.498,17.612,550000.0
2008-08-01 05:40:00,17.597,17.622,17.486,17.543,550000.0
2008-08-01 05:41:00,17.491,17.61,17.466,17.61,350000.0
2008-08-01 05:42:00,17.648,17.648,17.648,17.648,50000.0
2008-08-01 05:43:00,17.635,17.635,17.519,17.557,400000.0
2008-08-01 05:45:00,17.596,17.596,17.596,17.596,50000.0
2008-08-01 05:46:00,17.533,17.641,17.533,17.641,400000.0
2008-08-01 05:50:00,17.527,17.636,17.527,17.636,400000.0
2008-08-01 05:52:00,17.629,17.629,17.474,17.542,350000.0
2008-08-01 05:53:00,17.611,17.72,17.525,17.525,600000.0
2008-08-01 05:56:00,17.654,17.654,17.523,17.595,200000.0
2008-08-01 05:57:00,17.595,17.635,17.52,17.608,350000.0
2008-08-01 05:58:00,17.5,17.66,17.5,17.613,500000.0
2008-08-01 05:59:00,17.674,17.72,17.549,17.66,500000.0
2008-08-01 06:00:00,17.641,17.66,17.528,17.528,350000.0
2008-08-01 06:01:00,17.606,17.641,17.558,17.623,350000.0
2008-08-01 06:02:00,17.581,17.622,17.547,17.547,250000.0
2008-08-01 06:03:00,17.634,17.634,17.527,17.594,300000.0
2008-08-01 06:04:00,17.626,17.638,17.541,17.601,400000.0
2008-08-01 06:05:00,17.589,17.652,17.554,17.554,350000.0
2008-08-01 06:06:00,17.651,17.664,17.551,17.648,400000.0
2008-08-01 06:08:00,17.616,17.641,17.508,17.579,450000.0
2008-08-01 06:09:00,17.571,17.577,17.47,17.547,500000.0
2008-08-01 06:10:00,17.578,17.658,17.515,17.515,450000.0
2008-08-01 06:12:00,17.621,17.644,17.542,17.615,400000.0
2008-08-01 06:15:00,17.594,17.638,17.581,17.581,250000.0
2008-08-01 06:16:00,17.612,17.612,17.45,17.518,600000.0
2008-08-01 06:18:00,17.588,17.588,17.46,17.497,350000.0
2008-08-01 06:19:00,17.614,17.614,17.489,17.586,500000.0
2008-08-01 06:20:00,17.494,17.596,17.467,17.519,500000.0
2008-08-01 06:22:00,17.573,17.616,17.518,17.518,400000.0
2008-08-01 06:23:00,17.604,17.631,17.552,17.588,350000.0
2008-08-01 06:24:00,17.569,17.629,17.569,17.584,300000.0
2008-08-01 06:25:00,17.508,17.589,17.496,17.521,250000.0
2008-08-01 06:26:00,17.622,17.622,17.534,17.534,150000.0
2008-08-01 06:27:00,17.51,17.528,17.51,17.528,100000.0
2008-08-01 06:28:00,17.499,17.611,17.499,17.611,250000.0
2008-08-01 06:29:00,17.499,17.596,17.499,17.589,500000.0
2008-08-01 06:30:00,17.58,17.646,17.482,17.517,650000.0
2008-08-01 06:31:00,17.607,17.642,17.516,17.555,500000.0
2008-08-01 06:32:00,17.631,17.632,17.506,17.615,400000.0
2008-08-01 06:33:00,17.562,17.574,17.517,17.558,400000.0
2008-08-01 06:34:00,17.592,17.63,17.489,17.489,350000.0
2008-08-01 06:35:00,17.517,17.625,17.502,17.502,400000.0
2008-08-01 06:36:00,17.633,17.635,17.488,17.635,450000.0
2008-08-01 06:37:00,17.571,17.665,17.544,17.545,350000.0
2008-08-01 06:38:00,17.584,17.663,17.568,17.617,350000.0
2008-08-01 06:39:00,17.539,17.656,17.539,17.656,400000.0
2008-08-01 06:40:00,17.576,17.657,17.576,17.618,150000.0
2008-08-01 06:41:00,17.567,17.664,17.506,17.627,450000.0
2008-08-01 06:42:00,17.567,17.681,17.541,17.568,400000.0
2008-08-01 06:43:00,17.654,17.654,17.511,17.557,550000.0
2008-08-01 06:44:00,17.651,17.651,17.523,17.619,350000.0
2008-08-01 06:45:00,17.63,17.674,17.537,17.634,450000.0
2008-08-01 06:46:00,17.646,17.649,17.528,17.649,350000.0
2008-08-01 06:47:00,17.657,17.657,17.537,17.649,450000.0
2008-08-01 06:48:00,17.541,17.683,17.541,17.658,400000.0
2008-08-01 06:49:00,17.568,17.646,17.559,17.559,350000.0
2008-08-01 06:50:00,17.653,17.656,17.508,17.646,400000.0
2008-08-01 06:51:00,17.531,17.647,17.531,17.606,400000.0
2008-08-01 06:53:00,17.543,17.651,17.543,17.651,400000.0
2008-08-01 06:55:00,17.599,17.67,17.524,17.524,500000.0
2008-08-01 06:56:00,17.562,17.645,17.515,17.554,500000.0
2008-08-01 06:57:00,17.613,17.66,17.563,17.646,450000.0
2008-08-01 06:58:00,17.592,17.619,17.514,17.619,500000.0
2008-08-01 06:59:00,17.521,17.637,17.521,17.637,500000.0
2008-08-01 07:00:00,17.551,17.648,17.518,17.605,350000.0
2008-08-01 07:01:00,17.613,17.613,17.493,17.604,550000.0
2008-08-01 07:02:00,17.612,17.654,17.571,17.654,150000.0
2008-08-01 07:03:00,17.586,17.61,17.529,17.571,500000.0
2008-08-01 07:04:00,17.511,17.623,17.511,17.613,500000.0
2008-08-01 07:05:00,17.651,17.69,17.567,17.653,550000.0
2008-08-01 07:06:00,17.652,17.652,17.566,17.631,450000.0
2008-08-01 07:07:00,17.605,17.647,17.514,17.563,550000.0
2008-08-01 07:08:00,17.652,17.652,17.508,17.64,200000.0
2008-08-01 07:09:00,17.641,17.641,17.555,17.592,400000.0
2008-08-01 07:10:00,17.605,17.639,17.466,17.598,500000.0
2008-08-01 07:12:00,17.554,17.659,17.554,17.658,500000.0
2008-08-01 07:13:00,17.609,17.638,17.556,17.609,300000.0
2008-08-01 07:14:00,17.652,17.652,17.519,17.621,350000.0
2008-08-01 07:15:00,17.541,17.62,17.499,17.545,500000.0
2008-08-01 07:16:00,17.622,17.622,17.563,17.604,250000.0
2008-08-01 07:17:00,17.578,17.578,17.573,17.573,100000.0
2008-08-01 07:18:00,17.63,17.63,17.518,17.603,550000.0
2008-08-01 07:19:00,17.601,17.636,17.485,17.636,500000.0
2008-08-01 07:20:00,17.512,17.582,17.512,17.572,350000.0
2008-08-01 07:21:00,17.573,17.631,17.511,17.511,500000.0
2008-08-01 07:22:00,17.626,17.637,17.521,17.623,500000.0
2008-08-01 07:23:00,17.502,17.599,17.496,17.496,350000.0
2008-08-01 07:24:00,17.536,17.618,17.469,17.618,400000.0
2008-08-01 07:25:00,17.631,17.638,17.512,17.512,250000.0
2008-08-01 07:26:00,17.608,17.608,17.578,17.578,100000.0
2008-08-01 07:27:00,17.535,17.624,17.527,17.538,350000.0
2008-08-01 07:28:00,17.596,17.627,17.562,17.62,450000.0
2008-08-01 07:29:00,17.564,17.637,17.557,17.564,400000.0
2008-08-01 07:30:00,17.578,17.617,17.513,17.572,500000.0
2008-08-01 07:32:00,17.539,17.619,17.528,17.595,400000.0
2008-08-01 07:33:00,17.493,17.592,17.47,17.589,400000.0
2008-08-01 07:34:00,17.608,17.632,17.608,17.632,100000.0
2008-08-01 07:35:00,17.636,17.636,17.54,17.579,400000.0
2008-08-01 07:36:00,17.582,17.599,17.488,17.519,400000.0
2008-08-01 07:37:00,17.586,17.603,17.49,17.544,350000.0
2008-08-01 07:38:00,17.502,17.612,17.502,17.513,350000.0
2008-08-01 07:39:00,17.628,17.628,17.464,17.558,400000.0
2008-08-01 07:40:00,17.534,17.6,17.501,17.531,350000.0
2008-08-01 07:41:00,17.592,17.636,17.494,17.578,450000.0
2008-08-01 07:42:00,17.523,17.61,17.47,17.586,400000.0
2008-08-01 07:43:00,17.535,17.659,17.508,17.586,400000.0
2008-08-01 07:44:00,17.644,17.644,17.563,17.563,100000.0
2008-08-01 07:45:00,17.498,17.613,17.495,17.495,400000.0
2008-08-01 07:46:00,17.622,17.641,17.552,17.609,500000.0
2008-08-01 07:47:00,17.517,17.616,17.514,17.585,400000.0
2008-08-01 07:48:00,17.496,17.612,17.496,17.543,800000.0
2008-08-01 07:49:00,17.624,17.627,17.511,17.578,450000.0
2008-08-01 07:50:00,17.589,17.636,17.521,17.521,900000.0
2008-08-01 07:51:00,17.485,17.587,17.452,17.565,350000.0
2008-08-01 07:52:00,17.571,17.617,17.536,17.563,400000.0
2008-08-01 07:54:00,17.601,17.643,17.511,17.511,550000.0
2008-08-01 07:55:00,17.573,17.574,17.439,17.456,400000.0
2008-08-01 07:56:00,17.54,17.641,17.517,17.557,500000.0
2008-08-01 07:57:00,17.553,17.626,17.508,17.583,350000.0
2008-08-01 07:58:00,17.619,17.619,17.482,17.586,350000.0
2008-08-01 07:59:00,17.638,17.66,17.559,17.56,350000.0
2008-08-01 08:00:00,17.61,17.61,17.493,17.591,350000.0
2008-08-01 08:01:00,17.543,17.664,17.524,17.607,400000.0
2008-08-01 08:02:00,17.561,17.687,17.561,17.655,450000.0
2008-08-01 08:03:00,17.593,17.651,17.528,17.56,550000.0
2008-08-01 08:04:00,17.573,17.637,17.522,17.552,400000.0
2008-08-01 08:05:00,17.561,17.68,17.561,17.628,400000.0
2008-08-01 08:06:00,17.626,17.626,17.514,17.561,400000.0
2008-08-01 08:08:00,17.514,17.639,17.514,17.584,350000.0
2008-08-01 08:09:00,17.644,17.66,17.53,17.53,450000.0
2008-08-01 08:10:00,17.539,17.619,17.52,17.61,350000.0
2008-08-01 08:11:00,17.601,17.627,17.509,17.58,350000.0
2008-08-01 08:12:00,17.528,17.674,17.528,17.599,400000.0
2008-08-01 08:13:00,17.575,17.63,17.517,17.63,550000.0
2008-08-01 08:14:00,17.601,17.63,17.601,17.63,100000.0
2008-08-01 08:15:00,17.546,17.635,17.538,17.56,250000.0
2008-08-01 08:16:00,17.524,17.657,17.518,17.518,500000.0
2008-08-01 08:17:00,17.528,17.663,17.528,17.608,500000.0
2008-08-01 08:18:00,17.542,17.592,17.495,17.547,350000.0
2008-08-01 08:19:00,17.56,17.65,17.56,17.64,400000.0
2008-08-01 08:20:00,17.577,17.612,17.496,17.612,400000.0
2008-08-01 08:21:00,17.62,17.642,17.524,17.561,400000.0
2008-08-01 08:22:00,17.542,17.616,17.54,17.611,500000.0
2008-08-01 08:23:00,17.618,17.623,17.543,17.594,350000.0
2008-08-01 08:24:00,17.564,17.709,17.515,17.533,550000.0
2008-08-01 08:25:00,17.548,17.654,17.508,17.559,650000.0
2008-08-01 08:26:00,17.628,17.639,17.518,17.565,400000.0
2008-08-01 08:27:00,17.508,17.628,17.492,17.536,400000.0
2008-08-01 08:28:00,17.644,17.689,17.568,17.638,500000.0
2008-08-01 08:29:00,17.532,17.644,17.472,17.644,400000.0
2008-08-01 08:30:00,17.503,17.618,17.502,17.532,350000.0
2008-08-01 08:31:00,17.553,17.707,17.553,17.659,400000.0
2008-08-01 08:32:00,17.623,17.672,17.506,17.635,450000.0
2008-08-01 08:33:00,17.626,17.644,17.529,17.643,400000.0
2008-08-01 08:34:00,17.64,17.644,17.502,17.644,400000.0
2008-08-01 08:36:00,17.561,17.713,17.561,17.65,450000.0
2008-08-01 08:37:00,17.618,17.646,17.526,17.618,450000.0
2008-08-01 08:38:00,17.598,17.631,17.486,17.592,400000.0
2008-08-01 08:39:00,17.616,17.616,17.53,17.564,550000.0
2008-08-01 08:40:00,17.613,17.672,17.555,17.598,650000.0
2008-08-01 08:41:00,17.63,17.64,17.508,17.64,400000.0
2008-08-01 08:42:00,17.59,17.617,17.507,17.51,550000.0
2008-08-01 08:43:00,17.525,17.619,17.485,17.578,550000.0
2008-08-01 08:44:00,17.615,17.63,17.555,17.563,350000.0
2008-08-01 08:45:00,17.505,17.632,17.505,17.632,400000.0
2008-08-01 08:46:00,17.59,17.631,17.489,17.532,600000.0
2008-08-01 08:47:00,17.493,17.622,17.493,17.622,350000.0
2008-08-01 08:48:00,17.645,17.645,17.562,17.634,550000.0
2008-08-01 08:49:00,17.561,17.656,17.518,17.596,450000.0
2008-08-01 08:50:00,17.603,17.662,17.529,17.622,500000.0
2008-08-01 08:51:00,17.58,17.63,17.575,17.575,350000.0
2008-08-01 08:52:00,17.623,17.626,17.497,17.625,350000.0
2008-08-01 08:53:00,17.583,17.663,17.542,17.604,400000.0
2008-08-01 08:54:00,17.586,17.616,17.515,17.614,450000.0
2008-08-01 08:55:00,17.492,17.64,17.492,17.539,450000.0
2008-08-01 08:56:00,17.621,17.621,17.489,17.594,550000.0
2008-08-01 08:58:00,17.617,17.625,17.487,17.621,450000.0
2008-08-01 08:59:00,17.627,17.627,17.56,17.56,350000.0
2008-08-01 09:00:00,17.521,17.618,17.509,17.551,600000.0
2008-08-01 09:01:00,17.563,17.631,17.524,17.553,400000.0
2008-08-01 09:02:00,17.543,17.551,17.449,17.455,500000.0
2008-08-01 09:03:00,17.5,17.591,17.451,17.56,550000.0
2008-08-01 09:04:00,17.591,17.619,17.518,17.551,350000.0
2008-08-01 09:05:00,17.498,17.612,17.498,17.529,350000.0
2008-08-01 09:06:00,17.496,17.637,17.496,17.598,550000.0
2008-08-01 09:07:00,17.548,17.548,17.489,17.489,350000.0
2008-08-01 09:08:00,17.618,17.618,17.471,17.572,550000.0
2008-08-01 09:10:00,17.534,17.592,17.42,17.528,450000.0
2008-08-01 09:11:00,17.517,17.598,17.486,17.5,350000.0
2008-08-01 09:12:00,17.584,17.627,17.49,17.619,450000.0
2008-08-01 09:13:00,17.558,17.618,17.486,17.569,400000.0
2008-08-01 09:14:00,17.567,17.616,17.503,17.616,350000.0
2008-08-01 09:15:00,17.56,17.649,17.51,17.528,500000.0
2008-08-01 09:16:00,17.641,17.651,17.525,17.525,450000.0
2008-08-01 09:17:00,17.504,17.607,17.482,17.607,400000.0
2008-08-01 09:18:00,17.481,17.645,17.481,17.504,400000.0
2008-08-01 09:19:00,17.581,17.581,17.48,17.579,350000.0
2008-08-01 09:20:00,17.5,17.608,17.5,17.547,500000.0
2008-08-01 09:21:00,17.482,17.593,17.477,17.588,500000.0
2008-08-01 09:22:00,17.586,17.623,17.499,17.568,600000.0
2008-08-01 09:23:00,17.506,17.679,17.506,17.569,600000.0
2008-08-01 09:24:00,17.574,17.613,17.479,17.559,550000.0
2008-08-01 09:25:00,17.455,17.58,17.455,17.542,550000.0
2008-08-01 09:26:00,17.577,17.623,17.521,17.623,350000.0
2008-08-01 09:27:00,17.509,17.575,17.488,17.575,350000.0
2008-08-01 09:28:00,17.569,17.616,17.522,17.603,450000.0
2008-08-01 09:29:00,17.589,17.592,17.477,17.588,400000.0
2008-08-01 09:30:00,17.554,17.645,17.529,17.529,700000.0
2008-08-01 09:32:00,17.502,17.612,17.502,17.548,350000.0
2008-08-01 09:33:00,17.597,17.657,17.546,17.597,400000.0
2008-08-01 09:34:00,17.558,17.664,17.523,17.523,350000.0
2008-08-01 09:35:00,17.462,17.587,17.462,17.534,550000.0
2008-08-01 09:36:00,17.583,17.617,17.54,17.541,550000.0
2008-08-01 09:37:00,17.603,17.611,17.495,17.596,450000.0
2008-08-01 09:38:00,17.616,17.616,17.526,17.553,400000.0
2008-08-01 09:39:00,17.586,17.613,17.476,17.57,400000.0
2008-08-01 09:40:00,17.586,17.621,17.503,17.503,400000.0
2008-08-01 09:41:00,17.523,17.558,17.468,17.546,350000.0
2008-08-01 09:42:00,17.438,17.562,17.438,17.48,350000.0
2008-08-01 09:43:00,17.511,17.527,17.419,17.492,500000.0
2008-08-01 09:44:00,17.514,17.515,17.44,17.49,600000.0
2008-08-01 09:45:00,17.515,17.55,17.407,17.485,650000.0
2008-08-01 09:47:00,17.435,17.526,17.431,17.431,400000.0
2008-08-01 09:48:00,17.507,17.555,17.429,17.491,650000.0
2008-08-01 09:49:00,17.521,17.538,17.456,17.456,350000.0
2008-08-01 09:50:00,17.53,17.572,17.458,17.538,450000.0
2008-08-01 09:51:00,17.48,17.556,17.432,17.556,550000.0
2008-08-01 09:52:00,17.419,17.564,17.415,17.543,350000.0
2008-08-01 09:53:00,17.564,17.564,17.447,17.522,400000.0
2008-08-01 09:54:00,17.491,17.536,17.431,17.488,450000.0
2008-08-01 09:55:00,17.44,17.529,17.407,17.434,350000.0
2008-08-01 09:56:00,17.425,17.526,17.388,17.388,550000.0
2008-08-01 09:57:00,17.449,17.529,17.428,17.528,350000.0
2008-08-01 09:58:00,17.502,17.56,17.428,17.474,350000.0
2008-08-01 09:59:00,17.53,17.54,17.422,17.456,650000.0
2008-08-01 10:00:00,17.453,17.579,17.434,17.471,600000.0
2008-08-01 10:01:00,17.54,17.54,17.414,17.414,350000.0
2008-08-01 10:02:00,17.521,17.526,17.396,17.479,400000.0
2008-08-01 10:03:00,17.502,17.502,17.376,17.393,550000.0
2008-08-01 10:04:00,17.427,17.534,17.427,17.505,350000.0
2008-08-01 10:05:00,17.472,17.519,17.387,17.475,450000.0
2008-08-01 10:06:00,17.382,17.543,17.382,17.402,700000.0
2008-08-01 10:07:00,17.418,17.5,17.369,17.5,350000.0
2008-08-01 10:08:00,17.498,17.498,17.4,17.4,500000.0
2008-08-01 10:09:00,17.411,17.517,17.393,17.481,600000.0
2008-08-01 10:10:00,17.383,17.478,17.347,17.456,600000.0
2008-08-01 10:11:00,17.469,17.469,17.379,17.429,400000.0
2008-08-01 10:12:00,17.412,17.505,17.385,17.498,500000.0
2008-08-01 10:13:00,17.423,17.516,17.385,17.516,750000.0
2008-08-01 10:14:00,17.446,17.551,17.446,17.522,400000.0
2008-08-01 10:15:00,17.405,17.522,17.385,17.522,500000.0
2008-08-01 10:16:00,17.513,17.513,17.378,17.51,500000.0
2008-08-01 10:17:00,17.44,17.511,17.417,17.447,350000.0
2008-08-01 10:18:00,17.451,17.538,17.412,17.472,550000.0
2008-08-01 10:19:00,17.514,17.521,17.359,17.521,450000.0
2008-08-01 10:20:00,17.454,17.509,17.424,17.424,550000.0
2008-08-01 10:21:00,17.516,17.535,17.398,17.535,500000.0
2008-08-01 10:22:00,17.48,17.495,17.394,17.478,400000.0
2008-08-01 10:23:00,17.496,17.515,17.397,17.397,550000.0
2008-08-01 10:24:00,17.41,17.551,17.402,17.497,550000.0
2008-08-01 10:25:00,17.528,17.529,17.412,17.513,550000.0
2008-08-01 10:26:00,17.491,17.542,17.416,17.416,350000.0
2008-08-01 10:27:00,17.529,17.597,17.456,17.518,450000.0
2008-08-01 10:28:00,17.43,17.546,17.398,17.398,500000.0
2008-08-01 10:29:00,17.507,17.559,17.411,17.512,500000.0
2008-08-01 10:30:00,17.442,17.494,17.426,17.426,350000.0
2008-08-01 10:31:00,17.407,17.535,17.38,17.513,450000.0
2008-08-01 10:32:00,17.48,17.48,17.3,17.359,400000.0
2008-08-01 10:33:00,17.455,17.481,17.354,17.463,550000.0
2008-08-01 10:34:00,17.493,17.545,17.39,17.418,700000.0
2008-08-01 10:35:00,17.497,17.526,17.412,17.509,350000.0
2008-08-01 10:36:00,17.412,17.546,17.409,17.525,450000.0
2008-08-01 10:37:00,17.469,17.53,17.409,17.481,550000.0
2008-08-01 10:38:00,17.411,17.521,17.411,17.427,400000.0
2008-08-01 10:39:00,17.453,17.531,17.42,17.42,550000.0
2008-08-01 10:40:00,17.426,17.521,17.386,17.423,400000.0
2008-08-01 10:41:00,17.517,17.517,17.366,17.46,350000.0
2008-08-01 10:42:00,17.527,17.556,17.443,17.498,550000.0
2008-08-01 10:43:00,17.495,17.499,17.38,17.49,550000.0
2008-08-01 10:44:00,17.523,17.523,17.463,17.478,350000.0
2008-08-01 10:45:00,17.397,17.524,17.397,17.517,350000.0
2008-08-01 10:46:00,17.431,17.559,17.431,17.453,550000.0
2008-08-01 10:47:00,17.505,17.58,17.461,17.485,450000.0
2008-08-01 10:48:00,17.516,17.531,17.449,17.517,450000.0
2008-08-01 10:49:00,17.502,17.531,17.416,17.531,500000.0
2008-08-01 10:50:00,17.528,17.551,17.416,17.416,450000.0
2008-08-01 10:51:00,17.536,17.545,17.46,17.498,550000.0
2008-08-01 10:52:00,17.525,17.544,17.434,17.455,350000.0
2008-08-01 10:53:00,17.442,17.545,17.429,17.429,350000.0
2008-08-01 10:54:00,17.509,17.509,17.398,17.436,550000.0
2008-08-01 10:55:00,17.504,17.533,17.452,17.452,400000.0
2008-08-01 10:56:00,17.476,17.531,17.476,17.525,450000.0
2008-08-01 10:57:00,17.401,17.488,17.35,17.445,350000.0
2008-08-01 10:58:00,17.509,17.529,17.392,17.486,350000.0
2008-08-01 10:59:00,17.481,17.51,17.362,17.362,450000.0
2008-08-01 11:00:00,17.435,17.52,17.355,17.408,350000.0
2008-08-01 11:01:00,17.375,17.483,17.359,17.429,550000.0
2008-08-01 11:02:00,17.362,17.465,17.322,17.422,350000.0
2008-08-01 11:03:00,17.388,17.5,17.377,17.483,550000.0
2008-08-01 11:04:00,17.467,17.467,17.373,17.424,600000.0
2008-08-01 11:05:00,17.484,17.485,17.346,17.381,550000.0
2008-08-01 11:06:00,17.397,17.477,17.345,17.396,550000.0
2008-08-01 11:07:00,17.397,17.502,17.351,17.397,450000.0
2008-08-01 11:08:00,17.435,17.484,17.365,17.41,400000.0
2008-08-01 11:09:00,17.471,17.471,17.358,17.437,500000.0
2008-08-01 11:10:00,17.364,17.49,17.338,17.338,400000.0
2008-08-01 11:11:00,17.431,17.473,17.337,17.431,350000.0
2008-08-01 11:12:00,17.347,17.472,17.288,17.472,500000.0
2008-08-01 11:13:00,17.396,17.466,17.317,17.449,500000.0
2008-08-01 11:14:00,17.319,17.422,17.303,17.372,550000.0
2008-08-01 11:15:00,17.347,17.443,17.325,17.325,350000.0
2008-08-01 11:16:00,17.385,17.499,17.348,17.348,350000.0
2008-08-01 11:17:00,17.334,17.449,17.334,17.44,500000.0
2008-08-01 11:18:00,17.368,17.46,17.35,17.456,550000.0
2008-08-01 11:19:00,17.377,17.48,17.338,17.48,550000.0
2008-08-01 11:20:00,17.352,17.491,17.352,17.491,400000.0
2008-08-01 11:21:00,17.396,17.493,17.383,17.493,550000.0
2008-08-01 11:22:00,17.426,17.5,17.401,17.401,350000.0
2008-08-01 11:23:00,17.432,17.519,17.373,17.399,500000.0
2008-08-01 11:24:00,17.434,17.565,17.434,17.443,450000.0
2008-08-01 11:25:00,17.414,17.524,17.402,17.519,400000.0
2008-08-01 11:26:00,17.439,17.527,17.394,17.515,400000.0
2008-08-01 11:27:00,17.405,17.513,17.405,17.507,500000.0
2008-08-01 11:28:00,17.411,17.482,17.386,17.479,350000.0
2008-08-01 11:29:00,17.405,17.481,17.379,17.464,500000.0
2008-08-01 11:30:00,17.427,17.521,17.405,17.436,450000.0
2008-08-01 11:31:00,17.405,17.509,17.384,17.421,450000.0
2008-08-01 11:32:00,17.426,17.527,17.426,17.437,400000.0
2008-08-01 11:33:00,17.44,17.529,17.44,17.447,500000.0
2008-08-01 11:34:00,17.432,17.499,17.357,17.499,450000.0
2008-08-01 11:35:00,17.382,17.526,17.382,17.456,350000.0
2008-08-01 11:36:00,17.438,17.47,17.308,17.329,550000.0
2008-08-01 11:37:00,17.439,17.487,17.359,17.462,350000.0
2008-08-01 11:38:00,17.379,17.512,17.367,17.373,500000.0
2008-08-01 11:39:00,17.407,17.499,17.335,17.364,400000.0
2008-08-01 11:40:00,17.405,17.495,17.405,17.411,550000.0
2008-08-01 11:41:00,17.415,17.498,17.392,17.455,350000.0
2008-08-01 11:42:00,17.453,17.495,17.35,17.35,500000.0
2008-08-01 11:43:00,17.484,17.494,17.38,17.494,350000.0
2008-08-01 11:44:00,17.381,17.493,17.381,17.419,500000.0
2008-08-01 11:45:00,17.499,17.499,17.396,17.411,400000.0
2008-08-01 11:46:00,17.464,17.503,17.376,17.402,400000.0
2008-08-01 11:47:00,17.469,17.5,17.361,17.44,400000.0
2008-08-01 11:49:00,17.487,17.517,17.4,17.455,350000.0
2008-08-01 11:50:00,17.456,17.528,17.411,17.528,350000.0
2008-08-01 11:51:00,17.438,17.545,17.438,17.487,550000.0
2008-08-01 11:52:00,17.372,17.519,17.372,17.493,500000.0
2008-08-01 11:53:00,17.497,17.536,17.399,17.536,500000.0
2008-08-01 11:54:00,17.537,17.537,17.384,17.446,400000.0
2008-08-01 11:55:00,17.476,17.533,17.402,17.533,350000.0
2008-08-01 11:56:00,17.486,17.56,17.48,17.485,350000.0
2008-08-01 11:57:00,17.496,17.541,17.409,17.541,550000.0
2008-08-01 11:58:00,17.484,17.605,17.479,17.594,350000.0
2008-08-01 11:59:00,17.453,17.564,17.445,17.445,350000.0
2008-08-01 12:00:00,17.545,17.565,17.446,17.565,550000.0
2008-08-01 12:01:00,17.538,17.622,17.461,17.475,750000.0
2008-08-01 12:02:00,17.564,17.564,17.481,17.508,350000.0
2008-08-01 12:03:00,17.493,17.602,17.482,17.525,550000.0
2008-08-01 12:04:00,17.501,17.564,17.455,17.497,400000.0
2008-08-01 12:05:00,17.567,17.599,17.469,17.469,350000.0
2008-08-01 12:06:00,17.448,17.562,17.448,17.476,450000.0
2008-08-01 12:07:00,17.466,17.556,17.425,17.531,450000.0
2008-08-01 12:08:00,17.548,17.561,17.438,17.561,450000.0
2008-08-01 12:09:00,17.444,17.559,17.444,17.483,350000.0
2008-08-01 12:10:00,17.538,17.566,17.466,17.513,400000.0
2008-08-01 12:11:00,17.439,17.559,17.422,17.422,550000.0
2008-08-01 12:12:00,17.434,17.569,17.434,17.451,350000.0
2008-08-01 12:13:00,17.55,17.567,17.438,17.438,500000.0
2008-08-01 12:14:00,17.475,17.555,17.395,17.555,350000.0
2008-08-01 12:15:00,17.498,17.551,17.425,17.425,450000.0
2008-08-01 12:16:00,17.445,17.547,17.428,17.428,350000.0
2008-08-01 12:17:00,17.571,17.571,17.435,17.516,400000.0
2008-08-01 12:18:00,17.518,17.56,17.45,17.544,450000.0
2008-08-01 12:19:00,17.485,17.611,17.483,17.505,500000.0
2008-08-01 12:20:00,17.439,17.561,17.439,17.451,550000.0
2008-08-01 12:21:00,17.528,17.528,17.453,17.528,350000.0
2008-08-01 12:22:00,17.516,17.606,17.455,17.542,550000.0
2008-08-01 12:23:00,17.479,17.55,17.44,17.44,400000.0
2008-08-01 12:24:00,17.538,17.569,17.461,17.551,600000.0
2008-08-01 12:25:00,17.547,17.547,17.431,17.438,350000.0
2008-08-01 12:26:00,17.554,17.554,17.376,17.407,350000.0
2008-08-01 12:27:00,17.518,17.553,17.43,17.528,350000.0
2008-08-01 12:28:00,17.427,17.549,17.427,17.445,550000.0
2008-08-01 12:29:00,17.465,17.603,17.465,17.475,350000.0
2008-08-01 12:30:00,17.502,17.606,17.461,17.524,500000.0
2008-08-01 12:31:00,17.446,17.58,17.446,17.541,450000.0
2008-08-01 12:32:00,17.516,17.569,17.479,17.553,400000.0
2008-08-01 12:33:00,17.442,17.601,17.442,17.546,550000.0
2008-08-01 12:34:00,17.473,17.557,17.473,17.512,350000.0
2008-08-01 12:35:00,17.527,17.581,17.438,17.527,500000.0
2008-08-01 12:36:00,17.528,17.54,17.466,17.54,350000.0
2008-08-01 12:37:00,17.566,17.57,17.52,17.57,400000.0
2008-08-01 12:38:00,17.467,17.582,17.467,17.483,350000.0
2008-08-01 12:39:00,17.473,17.588,17.472,17.472,550000.0
2008-08-01 12:40:00,17.557,17.565,17.444,17.498,350000.0
2008-08-01 12:41:00,17.558,17.558,17.414,17.495,400000.0
2008-08-01 12:42:00,17.474,17.599,17.466,17.536,550000.0
2008-08-01 12:43:00,17.53,17.567,17.47,17.53,500000.0
2008-08-01 12:44:00,17.499,17.551,17.494,17.54,350000.0
2008-08-01 12:45:00,17.514,17.563,17.402,17.563,400000.0
2008-08-01 12:46:00,17.501,17.54,17.481,17.481,350000.0
2008-08-01 12:47:00,17.499,17.628,17.469,17.561,500000.0
2008-08-01 12:48:00,17.447,17.574,17.447,17.506,400000.0
2008-08-01 12:49:00,17.482,17.588,17.472,17.479,500000.0
2008-08-01 12:50:00,17.498,17.576,17.437,17.461,450000.0
2008-08-01 12:51:00,17.5,17.56,17.45,17.45,350000.0
2008-08-01 12:52:00,17.498,17.611,17.496,17.534,500000.0
2008-08-01 12:53:00,17.451,17.556,17.451,17.539,500000.0
2008-08-01 12:54:00,17.447,17.583,17.447,17.476,550000.0
2008-08-01 12:55:00,17.455,17.512,17.4,17.489,350000.0
2008-08-01 12:56:00,17.436,17.552,17.436,17.508,500000.0
2008-08-01 12:57:00,17.538,17.543,17.434,17.513,400000.0
2008-08-01 12:58:00,17.547,17.586,17.48,17.586,450000.0
2008-08-01 12:59:00,17.568,17.568,17.444,17.467,350000.0
2008-08-01 13:00:00,17.583,17.588,17.516,17.567,350000.0
2008-08-01 13:01:00,17.561,17.58,17.472,17.55,450000.0
2008-08-01 13:02:00,17.466,17.558,17.466,17.502,400000.0
2008-08-01 13:03:00,17.577,17.598,17.507,17.57,450000.0
2008-08-01 13:04:00,17.562,17.593,17.471,17.561,400000.0
2008-08-01 13:05:00,17.444,17.572,17.418,17.572,550000.0
2008-08-01 13:06:00,17.575,17.575,17.42,17.526,450000.0
2008-08-01 13:07:00,17.477,17.588,17.462,17.518,500000.0
2008-08-01 13:08:00,17.482,17.586,17.463,17.465,400000.0
2008-08-01 13:09:00,17.507,17.563,17.454,17.548,500000.0
2008-08-01 13:10:00,17.46,17.538,17.46,17.538,400000.0
2008-08-01 13:11:00,17.467,17.566,17.467,17.53,400000.0
2008-08-01 13:12:00,17.541,17.55,17.444,17.444,550000.0
2008-08-01 13:13:00,17.508,17.577,17.456,17.571,450000.0
2008-08-01 13:14:00,17.464,17.513,17.436,17.49,400000.0
2008-08-01 13:15:00,17.443,17.557,17.422,17.422,350000.0
2008-08-01 13:16:00,17.524,17.524,17.397,17.498,350000.0
2008-08-01 13:17:00,17.418,17.537,17.416,17.508,500000.0
2008-08-01 13:18:00,17.509,17.523,17.464,17.512,350000.0
2008-08-01 13:19:00,17.504,17.504,17.368,17.398,400000.0
2008-08-01 13:20:00,17.435,17.504,17.399,17.458,500000.0
2008-08-01 13:21:00,17.455,17.545,17.414,17.545,500000.0
2008-08-01 13:22:00,17.561,17.561,17.468,17.487,400000.0
2008-08-01 13:23:00,17.514,17.55,17.436,17.54,400000.0
2008-08-01 13:24:00,17.546,17.571,17.438,17.497,350000.0
2008-08-01 13:25:00,17.529,17.547,17.463,17.547,350000.0
2008-08-01 13:26:00,17.417,17.552,17.393,17.494,650000.0
2008-08-01 13:27:00,17.506,17.526,17.411,17.411,550000.0
2008-08-01 13:28:00,17.481,17.55,17.417,17.534,400000.0
2008-08-01 13:29:00,17.397,17.546,17.397,17.502,350000.0
2008-08-01 13:30:00,17.424,17.501,17.424,17.446,550000.0
2008-08-01 13:31:00,17.441,17.556,17.423,17.529,450000.0
2008-08-01 13:32:00,17.505,17.505,17.372,17.411,550000.0
2008-08-01 13:33:00,17.518,17.55,17.423,17.539,500000.0
2008-08-01 13:34:00,17.402,17.536,17.391,17.424,350000.0
2008-08-01 13:35:00,17.516,17.547,17.451,17.524,400000.0
2008-08-01 13:36:00,17.479,17.56,17.423,17.516,450000.0
2008-08-01 13:37:00,17.514,17.531,17.433,17.531,400000.0
2008-08-01 13:38:00,17.488,17.581,17.462,17.555,400000.0
2008-08-01 13:39:00,17.532,17.571,17.457,17.543,500000.0
2008-08-01 13:40:00,17.45,17.642,17.45,17.579,700000.0
2008-08-01 13:41:00,17.481,17.507,17.435,17.458,400000.0
2008-08-01 13:42:00,17.495,17.539,17.427,17.47,400000.0
2008-08-01 13:43:00,17.555,17.571,17.432,17.533,500000.0
2008-08-01 13:44:00,17.469,17.517,17.421,17.511,350000.0
2008-08-01 13:45:00,17.48,17.541,17.466,17.466,350000.0
2008-08-01 13:46:00,17.487,17.571,17.48,17.48,450000.0
2008-08-01 13:47:00,17.466,17.508,17.442,17.442,350000.0
2008-08-01 13:48:00,17.487,17.57,17.456,17.57,500000.0
2008-08-01 13:49:00,17.567,17.58,17.443,17.499,400000.0
2008-08-01 13:50:00,17.475,17.571,17.44,17.571,400000.0
2008-08-01 13:51:00,17.535,17.561,17.428,17.478,400000.0
2008-08-01 13:52:00,17.586,17.586,17.46,17.561,350000.0
2008-08-01 13:53:00,17.482,17.582,17.482,17.495,450000.0
2008-08-01 13:54:00,17.583,17.583,17.464,17.572,400000.0
2008-08-01 13:55:00,17.522,17.545,17.522,17.545,100000.0
2008-08-01 13:56:00,17.519,17.533,17.439,17.439,350000.0
2008-08-01 13:57:00,17.493,17.575,17.458,17.458,400000.0
2008-08-01 13:58:00,17.514,17.521,17.411,17.521,400000.0
2008-08-01 13:59:00,17.49,17.516,17.394,17.453,450000.0
2008-08-01 14:00:00,17.511,17.532,17.397,17.532,350000.0
2008-08-01 14:01:00,17.441,17.512,17.408,17.415,550000.0
2008-08-01 14:02:00,17.459,17.527,17.385,17.527,400000.0
2008-08-01 14:03:00,17.498,17.546,17.421,17.467,400000.0
2008-08-01 14:04:00,17.425,17.532,17.425,17.532,350000.0
2008-08-01 14:05:00,17.507,17.514,17.376,17.433,400000.0
2008-08-01 14:06:00,17.506,17.566,17.447,17.545,400000.0
2008-08-01 14:07:00,17.432,17.527,17.432,17.515,400000.0
2008-08-01 14:09:00,17.393,17.512,17.371,17.421,550000.0
2008-08-01 14:10:00,17.378,17.471,17.359,17.412,350000.0
2008-08-01 14:11:00,17.477,17.477,17.437,17.46,350000.0
2008-08-01 14:12:00,17.434,17.456,17.354,17.456,400000.0
2008-08-01 14:13:00,17.433,17.479,17.352,17.431,350000.0
2008-08-01 14:14:00,17.43,17.463,17.342,17.372,350000.0
2008-08-01 14:15:00,17.358,17.474,17.333,17.333,450000.0
2008-08-01 14:16:00,17.386,17.49,17.36,17.49,750000.0
2008-08-01 14:17:00,17.365,17.457,17.352,17.389,350000.0
2008-08-01 14:18:00,17.374,17.463,17.365,17.377,400000.0
2008-08-01 14:19:00,17.459,17.496,17.356,17.496,500000.0
2008-08-01 14:20:00,17.405,17.532,17.403,17.431,600000.0
2008-08-01 14:21:00,17.499,17.526,17.409,17.409,350000.0
2008-08-01 14:22:00,17.435,17.532,17.425,17.456,400000.0
2008-08-01 14:23:00,17.507,17.524,17.391,17.405,650000.0
2008-08-01 14:24:00,17.488,17.534,17.426,17.447,550000.0
2008-08-01 14:25:00,17.524,17.55,17.386,17.386,700000.0
2008-08-01 14:26:00,17.45,17.52,17.404,17.445,350000.0
2008-08-01 14:27:00,17.456,17.509,17.434,17.509,400000.0
2008-08-01 14:28:00,17.492,17.548,17.39,17.513,550000.0
2008-08-01 14:29:00,17.505,17.509,17.423,17.423,450000.0
2008-08-01 14:30:00,17.475,17.489,17.334,17.436,400000.0
2008-08-01 14:31:00,17.331,17.452,17.331,17.434,400000.0
2008-08-01 14:32:00,17.353,17.495,17.311,17.311,500000.0
2008-08-01 14:33:00,17.363,17.406,17.312,17.361,400000.0
2008-08-01 14:34:00,17.328,17.412,17.224,17.224,450000.0
2008-08-01 14:35:00,17.305,17.367,17.257,17.277,350000.0
2008-08-01 14:36:00,17.262,17.302,17.17,17.234,450000.0
2008-08-01 14:37:00,17.188,17.294,17.141,17.141,550000.0
2008-08-01 14:38:00,17.234,17.286,17.195,17.237,400000.0
2008-08-01 14:39:00,17.183,17.301,17.151,17.269,800000.0
2008-08-01 14:40:00,17.265,17.36,17.218,17.36,700000.0
2008-08-01 14:41:00,17.282,17.329,17.216,17.329,350000.0
2008-08-01 14:42:00,17.36,17.375,17.248,17.297,450000.0
2008-08-01 14:43:00,17.308,17.358,17.226,17.358,500000.0
2008-08-01 14:44:00,17.236,17.337,17.232,17.318,450000.0
2008-08-01 14:45:00,17.31,17.358,17.22,17.22,400000.0
2008-08-01 14:46:00,17.363,17.38,17.212,17.269,550000.0
2008-08-01 14:47:00,17.314,17.348,17.22,17.333,350000.0
2008-08-01 14:48:00,17.333,17.367,17.266,17.346,400000.0
2008-08-01 14:49:00,17.388,17.465,17.284,17.284,500000.0
2008-08-01 14:50:00,17.257,17.334,17.2,17.31,400000.0
2008-08-01 14:51:00,17.332,17.37,17.253,17.314,350000.0
2008-08-01 14:52:00,17.366,17.366,17.281,17.307,450000.0
2008-08-01 14:53:00,17.293,17.375,17.237,17.371,450000.0
2008-08-01 14:54:00,17.377,17.429,17.281,17.348,400000.0
2008-08-01 14:55:00,17.381,17.421,17.301,17.301,450000.0
2008-08-01 14:56:00,17.395,17.426,17.307,17.349,350000.0
2008-08-01 14:57:00,17.366,17.425,17.306,17.425,500000.0
2008-08-01 14:58:00,17.378,17.402,17.268,17.402,400000.0
2008-08-01 14:59:00,17.346,17.447,17.308,17.31,550000.0
2008-08-01 15:00:00,17.371,17.464,17.355,17.355,350000.0
2008-08-01 15:01:00,17.472,17.472,17.336,17.362,400000.0
2008-08-01 15:02:00,17.409,17.451,17.343,17.404,400000.0
2008-08-01 15:03:00,17.444,17.444,17.31,17.437,450000.0
2008-08-01 15:04:00,17.38,17.445,17.301,17.401,400000.0
2008-08-01 15:05:00,17.421,17.46,17.327,17.381,400000.0
2008-08-01 15:06:00,17.462,17.462,17.353,17.361,400000.0
2008-08-01 15:07:00,17.33,17.454,17.307,17.429,350000.0
2008-08-01 15:08:00,17.33,17.462,17.33,17.369,450000.0
2008-08-01 15:09:00,17.409,17.409,17.264,17.301,450000.0
2008-08-01 15:10:00,17.349,17.441,17.308,17.338,400000.0
2008-08-01 15:11:00,17.307,17.429,17.299,17.355,500000.0
2008-08-01 15:12:00,17.323,17.388,17.297,17.385,350000.0
2008-08-01 15:13:00,17.308,17.387,17.261,17.261,400000.0
2008-08-01 15:14:00,17.279,17.419,17.271,17.271,400000.0
2008-08-01 15:15:00,17.287,17.361,17.244,17.28,350000.0
2008-08-01 15:16:00,17.291,17.43,17.291,17.42,350000.0
2008-08-01 15:17:00,17.251,17.423,17.251,17.389,500000.0
2008-08-01 15:18:00,17.365,17.365,17.26,17.347,450000.0
2008-08-01 15:19:00,17.316,17.425,17.257,17.257,450000.0
2008-08-01 15:20:00,17.311,17.372,17.263,17.263,550000.0
2008-08-01 15:21:00,17.39,17.39,17.279,17.297,400000.0
2008-08-01 15:22:00,17.355,17.398,17.285,17.392,400000.0
2008-08-01 15:23:00,17.347,17.38,17.267,17.376,550000.0
2008-08-01 15:24:00,17.38,17.403,17.249,17.342,550000.0
2008-08-01 15:25:00,17.419,17.419,17.306,17.399,350000.0
2008-08-01 15:26:00,17.382,17.409,17.273,17.273,450000.0
2008-08-01 15:27:00,17.352,17.409,17.267,17.267,450000.0
2008-08-01 15:28:00,17.335,17.34,17.278,17.34,350000.0
2008-08-01 15:29:00,17.391,17.391,17.282,17.308,400000.0
2008-08-01 15:30:00,17.322,17.4,17.269,17.331,400000.0
2008-08-01 15:31:00,17.287,17.364,17.255,17.26,350000.0
2008-08-01 15:32:00,17.416,17.428,17.279,17.359,500000.0
2008-08-01 15:33:00,17.329,17.378,17.252,17.344,550000.0
2008-08-01 15:34:00,17.338,17.418,17.338,17.413,450000.0
2008-08-01 15:35:00,17.379,17.414,17.285,17.347,500000.0
2008-08-01 15:36:00,17.385,17.444,17.324,17.444,550000.0
2008-08-01 15:37:00,17.379,17.408,17.285,17.39,450000.0
2008-08-01 15:38:00,17.338,17.446,17.338,17.356,450000.0
2008-08-01 15:39:00,17.377,17.482,17.377,17.482,350000.0
2008-08-01 15:40:00,17.36,17.433,17.324,17.386,550000.0
2008-08-01 15:41:00,17.414,17.47,17.333,17.347,350000.0
2008-08-01 15:42:00,17.385,17.494,17.339,17.447,400000.0
2008-08-01 15:43:00,17.373,17.419,17.313,17.371,450000.0
2008-08-01 15:44:00,17.426,17.484,17.362,17.443,350000.0
2008-08-01 15:45:00,17.337,17.434,17.315,17.349,450000.0
2008-08-01 15:46:00,17.436,17.45,17.336,17.45,350000.0
2008-08-01 15:47:00,17.41,17.452,17.281,17.309,550000.0
2008-08-01 15:48:00,17.347,17.403,17.319,17.345,350000.0
2008-08-01 15:49:00,17.447,17.48,17.402,17.48,350000.0
2008-08-01 15:50:00,17.484,17.507,17.401,17.413,550000.0
2008-08-01 15:51:00,17.398,17.5,17.396,17.499,500000.0
2008-08-01 15:52:00,17.361,17.495,17.354,17.369,350000.0
2008-08-01 15:53:00,17.422,17.532,17.4,17.486,400000.0
2008-08-01 15:54:00,17.48,17.518,17.38,17.455,450000.0
2008-08-01 15:55:00,17.414,17.519,17.39,17.417,550000.0
2008-08-01 15:56:00,17.535,17.542,17.397,17.397,450000.0
2008-08-01 15:57:00,17.442,17.553,17.412,17.542,500000.0
2008-08-01 15:58:00,17.51,17.544,17.402,17.544,500000.0
2008-08-01 15:59:00,17.539,17.542,17.435,17.457,450000.0
2008-08-01 16:00:00,17.379,17.52,17.379,17.518,550000.0
2008-08-01 16:01:00,17.493,17.526,17.408,17.497,450000.0
2008-08-01 16:02:00,17.387,17.495,17.356,17.477,550000.0
2008-08-01 16:03:00,17.455,17.495,17.399,17.421,400000.0
2008-08-01 16:04:00,17.417,17.555,17.405,17.541,400000.0
2008-08-01 16:05:00,17.533,17.559,17.422,17.422,650000.0
2008-08-01 16:06:00,17.44,17.528,17.44,17.472,500000.0
2008-08-01 16:07:00,17.595,17.595,17.498,17.503,500000.0
2008-08-01 16:08:00,17.491,17.603,17.491,17.523,450000.0
2008-08-01 16:09:00,17.505,17.623,17.498,17.623,350000.0
2008-08-01 16:10:00,17.597,17.633,17.474,17.556,400000.0
2008-08-01 16:11:00,17.497,17.616,17.481,17.54,550000.0
2008-08-01 16:12:00,17.519,17.65,17.519,17.628,400000.0
2008-08-01 16:13:00,17.533,17.607,17.501,17.569,350000.0
2008-08-01 16:14:00,17.59,17.601,17.505,17.53,350000.0
2008-08-01 16:15:00,17.571,17.611,17.49,17.589,550000.0
2008-08-01 16:16:00,17.547,17.649,17.5,17.631,550000.0
2008-08-01 16:17:00,17.641,17.662,17.538,17.538,350000.0
2008-08-01 16:18:00,17.665,17.673,17.549,17.63,400000.0
2008-08-01 16:19:00,17.567,17.672,17.567,17.672,500000.0
2008-08-01 16:20:00,17.675,17.681,17.527,17.681,550000.0
2008-08-01 16:21:00,17.569,17.678,17.539,17.539,400000.0
2008-08-01 16:22:00,17.646,17.646,17.543,17.601,450000.0
2008-08-01 16:23:00,17.566,17.751,17.566,17.585,400000.0
2008-08-01 16:24:00,17.623,17.635,17.547,17.621,400000.0
2008-08-01 16:25:00,17.638,17.657,17.54,17.578,450000.0
2008-08-01 16:26:00,17.608,17.655,17.5,17.5,550000.0
2008-08-01 16:27:00,17.612,17.651,17.544,17.635,650000.0
2008-08-01 16:28:00,17.584,17.629,17.509,17.597,550000.0
2008-08-01 16:29:00,17.576,17.673,17.569,17.592,400000.0
2008-08-01 16:30:00,17.683,17.69,17.555,17.57,600000.0
2008-08-01 16:31:00,17.653,17.653,17.503,17.516,500000.0
2008-08-01 16:32:00,17.634,17.674,17.546,17.652,450000.0
2008-08-01 16:33:00,17.56,17.672,17.533,17.574,550000.0
2008-08-01 16:34:00,17.667,17.667,17.556,17.556,350000.0
2008-08-01 16:35:00,17.552,17.604,17.54,17.569,400000.0
2008-08-01 16:36:00,17.647,17.677,17.552,17.552,400000.0
2008-08-01 16:37:00,17.624,17.624,17.519,17.561,500000.0
2008-08-01 16:38:00,17.534,17.693,17.534,17.553,450000.0
2008-08-01 16:39:00,17.657,17.66,17.568,17.66,500000.0
2008-08-01 16:40:00,17.591,17.66,17.578,17.595,450000.0
2008-08-01 16:41:00,17.563,17.651,17.53,17.62,400000.0
2008-08-01 16:42:00,17.604,17.634,17.479,17.634,700000.0
2008-08-01 16:43:00,17.626,17.626,17.474,17.615,550000.0
2008-08-01 16:44:00,17.6,17.609,17.513,17.609,300000.0
2008-08-01 16:45:00,17.558,17.681,17.547,17.681,350000.0
2008-08-01 16:46:00,17.638,17.674,17.585,17.628,500000.0
2008-08-01 16:47:00,17.563,17.7,17.548,17.55,600000.0
2008-08-01 16:48:00,17.627,17.646,17.515,17.535,400000.0
2008-08-01 16:49:00,17.559,17.596,17.48,17.48,450000.0
2008-08-01 16:50:00,17.605,17.607,17.448,17.607,500000.0
2008-08-01 16:51:00,17.56,17.69,17.482,17.554,500000.0
2008-08-01 16:52:00,17.475,17.609,17.475,17.579,400000.0
2008-08-01 16:53:00,17.597,17.602,17.508,17.543,400000.0
2008-08-01 16:54:00,17.584,17.588,17.493,17.556,400000.0
2008-08-01 16:55:00,17.639,17.639,17.509,17.635,500000.0
2008-08-01 16:56:00,17.524,17.616,17.505,17.511,400000.0
2008-08-01 16:57:00,17.548,17.618,17.472,17.596,350000.0
2008-08-01 16:58:00,17.544,17.589,17.496,17.565,450000.0
2008-08-01 16:59:00,17.532,17.625,17.524,17.532,400000.0
2008-08-01 17:00:00,17.52,17.603,17.472,17.573,350000.0
2008-08-01 17:01:00,17.592,17.592,17.461,17.542,450000.0
2008-08-01 17:02:00,17.506,17.59,17.506,17.549,400000.0
2008-08-01 17:03:00,17.531,17.58,17.46,17.512,450000.0
2008-08-01 17:04:00,17.504,17.604,17.482,17.542,350000.0
2008-08-01 17:05:00,17.582,17.582,17.456,17.555,400000.0
2008-08-01 17:06:00,17.601,17.616,17.522,17.616,350000.0
2008-08-01 17:07:00,17.541,17.632,17.515,17.515,550000.0
2008-08-01 17:08:00,17.622,17.647,17.5,17.562,350000.0
2008-08-01 17:09:00,17.549,17.668,17.535,17.654,450000.0
2008-08-01 17:10:00,17.586,17.606,17.492,17.57,500000.0
2008-08-01 17:11:00,17.525,17.665,17.525,17.572,550000.0
2008-08-01 17:12:00,17.536,17.626,17.528,17.6,400000.0
2008-08-01 17:13:00,17.534,17.664,17.512,17.512,600000.0
2008-08-01 17:14:00,17.548,17.567,17.51,17.51,350000.0
2008-08-01 17:15:00,17.565,17.608,17.48,17.491,350000.0
2008-08-01 17:16:00,17.609,17.609,17.455,17.547,450000.0
2008-08-01 17:17:00,17.53,17.632,17.484,17.542,400000.0
2008-08-01 17:18:00,17.539,17.638,17.497,17.619,400000.0
2008-08-01 17:19:00,17.548,17.559,17.425,17.496,550000.0
2008-08-01 17:20:00,17.602,17.602,17.468,17.486,350000.0
2008-08-01 17:21:00,17.565,17.633,17.507,17.585,550000.0
2008-08-01 17:22:00,17.547,17.559,17.434,17.473,400000.0
2008-08-01 17:23:00,17.572,17.573,17.446,17.573,400000.0
2008-08-01 17:24:00,17.444,17.566,17.444,17.533,450000.0
2008-08-01 17:25:00,17.504,17.555,17.446,17.484,450000.0
2008-08-01 17:26:00,17.472,17.586,17.463,17.463,450000.0
2008-08-01 17:27:00,17.566,17.574,17.452,17.527,650000.0
2008-08-01 17:28:00,17.497,17.582,17.447,17.554,550000.0
2008-08-01 17:29:00,17.457,17.546,17.429,17.546,400000.0
2008-08-01 17:30:00,17.427,17.581,17.427,17.539,350000.0
2008-08-01 17:31:00,17.516,17.575,17.456,17.536,600000.0
2008-08-01 17:32:00,17.442,17.583,17.442,17.516,400000.0
2008-08-01 17:33:00,17.574,17.579,17.426,17.471,350000.0
2008-08-01 17:34:00,17.476,17.569,17.449,17.529,500000.0
2008-08-01 17:35:00,17.564,17.564,17.447,17.467,500000.0
2008-08-01 17:36:00,17.532,17.532,17.37,17.526,400000.0
2008-08-01 17:37:00,17.553,17.553,17.449,17.513,500000.0
2008-08-01 17:38:00,17.485,17.506,17.39,17.498,350000.0
2008-08-01 17:39:00,17.52,17.526,17.422,17.44,350000.0
2008-08-01 17:40:00,17.554,17.557,17.442,17.557,550000.0
2008-08-01 17:41:00,17.475,17.539,17.4,17.537,550000.0
2008-08-01 17:42:00,17.431,17.553,17.418,17.553,500000.0
2008-08-01 17:43:00,17.462,17.562,17.449,17.491,550000.0
2008-08-01 17:44:00,17.483,17.559,17.429,17.485,350000.0
2008-08-01 17:45:00,17.504,17.594,17.488,17.497,550000.0
2008-08-01 17:46:00,17.494,17.545,17.429,17.46,350000.0
2008-08-01 17:47:00,17.463,17.557,17.43,17.557,550000.0
2008-08-01 17:48:00,17.59,17.6,17.51,17.6,400000.0
2008-08-01 17:49:00,17.483,17.632,17.482,17.576,650000.0
2008-08-01 17:50:00,17.518,17.593,17.479,17.549,350000.0
2008-08-01 17:51:00,17.523,17.582,17.467,17.566,550000.0
2008-08-01 17:52:00,17.556,17.559,17.492,17.559,400000.0
2008-08-01 17:53:00,17.507,17.553,17.469,17.469,500000.0
2008-08-01 17:54:00,17.484,17.567,17.481,17.498,350000.0
2008-08-01 17:55:00,17.511,17.561,17.465,17.481,550000.0
2008-08-01 17:56:00,17.429,17.56,17.417,17.5,500000.0
2008-08-01 17:57:00,17.513,17.549,17.452,17.526,400000.0
2008-08-01 17:58:00,17.421,17.521,17.412,17.498,400000.0
2008-08-01 17:59:00,17.409,17.524,17.399,17.524,350000.0
2008-08-01 18:00:00,17.501,17.552,17.425,17.425,400000.0
2008-08-01 18:01:00,17.471,17.535,17.464,17.484,400000.0
2008-08-01 18:02:00,17.546,17.593,17.467,17.507,450000.0
2008-08-01 18:03:00,17.563,17.621,17.495,17.554,450000.0
2008-08-01 18:04:00,17.505,17.585,17.483,17.574,350000.0
2008-08-01 18:05:00,17.581,17.6,17.465,17.503,750000.0
2008-08-01 18:06:00,17.586,17.648,17.513,17.534,450000.0
2008-08-01 18:07:00,17.614,17.683,17.514,17.623,400000.0
2008-08-01 18:08:00,17.596,17.618,17.495,17.601,400000.0
2008-08-01 18:09:00,17.521,17.667,17.521,17.566,350000.0
2008-08-01 18:10:00,17.609,17.647,17.547,17.647,400000.0
2008-08-01 18:11:00,17.533,17.629,17.506,17.604,450000.0
2008-08-01 18:12:00,17.645,17.645,17.509,17.604,400000.0
2008-08-01 18:13:00,17.529,17.637,17.481,17.626,450000.0
2008-08-01 18:14:00,17.578,17.613,17.472,17.564,350000.0
2008-08-01 18:15:00,17.6,17.6,17.488,17.488,450000.0
2008-08-01 18:16:00,17.59,17.59,17.47,17.534,550000.0
2008-08-01 18:17:00,17.58,17.587,17.473,17.473,450000.0
2008-08-01 18:18:00,17.466,17.591,17.466,17.522,450000.0
2008-08-01 18:19:00,17.608,17.608,17.499,17.578,500000.0
2008-08-01 18:20:00,17.521,17.633,17.521,17.531,550000.0
2008-08-01 18:21:00,17.549,17.578,17.485,17.533,550000.0
2008-08-01 18:22:00,17.568,17.604,17.481,17.569,450000.0
2008-08-01 18:23:00,17.58,17.604,17.53,17.604,400000.0
2008-08-01 18:24:00,17.513,17.596,17.474,17.596,350000.0
2008-08-01 18:25:00,17.456,17.624,17.447,17.471,1950000.0
2008-08-01 18:26:00,17.468,17.59,17.451,17.511,350000.0
2008-08-01 18:27:00,17.486,17.571,17.429,17.45,350000.0
2008-08-01 18:28:00,17.513,17.58,17.497,17.58,350000.0
2008-08-01 18:29:00,17.53,17.642,17.497,17.535,450000.0
2008-08-01 18:30:00,17.504,17.56,17.463,17.463,400000.0
2008-08-01 18:31:00,17.528,17.621,17.522,17.522,1550000.0
2008-08-01 18:32:00,17.532,17.628,17.5,17.573,550000.0
2008-08-01 18:33:00,17.563,17.563,17.451,17.498,350000.0
2008-08-01 18:34:00,17.51,17.585,17.438,17.503,350000.0
2008-08-01 18:35:00,17.495,17.561,17.495,17.506,350000.0
2008-08-01 18:36:00,17.553,17.553,17.441,17.517,400000.0
2008-08-01 18:37:00,17.461,17.527,17.436,17.514,400000.0
2008-08-01 18:38:00,17.426,17.505,17.426,17.505,450000.0
2008-08-01 18:39:00,17.518,17.523,17.433,17.482,350000.0
2008-08-01 18:40:00,17.461,17.586,17.44,17.559,500000.0
2008-08-01 18:41:00,17.538,17.611,17.461,17.567,500000.0
2008-08-01 18:42:00,17.55,17.55,17.443,17.472,400000.0
2008-08-01 18:43:00,17.504,17.543,17.425,17.483,500000.0
2008-08-01 18:44:00,17.487,17.556,17.43,17.556,500000.0
2008-08-01 18:45:00,17.544,17.586,17.462,17.462,400000.0
2008-08-01 18:46:00,17.566,17.591,17.438,17.524,550000.0
2008-08-01 18:47:00,17.497,17.543,17.419,17.465,550000.0
2008-08-01 18:48:00,17.441,17.55,17.414,17.55,500000.0
2008-08-01 18:49:00,17.491,17.562,17.437,17.476,450000.0
2008-08-01 18:50:00,17.547,17.557,17.439,17.533,350000.0
2008-08-01 18:51:00,17.517,17.546,17.418,17.438,400000.0
2008-08-01 18:52:00,17.462,17.532,17.459,17.501,350000.0
2008-08-01 18:53:00,17.475,17.551,17.453,17.534,450000.0
2008-08-01 18:54:00,17.539,17.562,17.425,17.519,400000.0
2008-08-01 18:55:00,17.493,17.576,17.484,17.534,450000.0
2008-08-01 18:56:00,17.558,17.558,17.45,17.45,150000.0
2008-08-01 18:57:00,17.41,17.513,17.41,17.501,350000.0
2008-08-01 18:58:00,17.52,17.537,17.454,17.519,1250000.0
2008-08-01 18:59:00,17.511,17.525,17.421,17.522,1500000.0
2008-08-01 19:00:00,17.487,17.547,17.455,17.49,350000.0
2008-08-01 19:01:00,17.456,17.527,17.432,17.484,500000.0
2008-08-01 19:02:00,17.463,17.539,17.455,17.475,350000.0
2008-08-01 19:03:00,17.437,17.537,17.386,17.414,400000.0
2008-08-01 19:04:00,17.469,17.552,17.417,17.51,450000.0
2008-08-01 19:05:00,17.447,17.538,17.393,17.515,400000.0
2008-08-01 19:06:00,17.507,17.527,17.397,17.438,400000.0
2008-08-01 19:07:00,17.513,17.529,17.45,17.501,350000.0
2008-08-01 19:08:00,17.481,17.493,17.417,17.436,450000.0
2008-08-01 19:09:00,17.43,17.537,17.43,17.453,550000.0
2008-08-01 19:10:00,17.499,17.514,17.446,17.514,500000.0
2008-08-01 19:11:00,17.468,17.567,17.396,17.396,400000.0
2008-08-01 19:12:00,17.507,17.547,17.428,17.44,550000.0
2008-08-01 19:13:00,17.49,17.532,17.393,17.532,300000.0
2008-08-01 19:14:00,17.42,17.494,17.378,17.454,350000.0
2008-08-01 19:15:00,17.489,17.523,17.379,17.509,550000.0
2008-08-01 19:16:00,17.477,17.496,17.408,17.408,350000.0
2008-08-01 19:17:00,17.494,17.528,17.399,17.499,350000.0
2008-08-01 19:18:00,17.492,17.513,17.408,17.408,500000.0
2008-08-01 19:19:00,17.501,17.576,17.408,17.536,350000.0
2008-08-01 19:20:00,17.502,17.539,17.406,17.414,500000.0
2008-08-01 19:21:00,17.414,17.493,17.383,17.493,400000.0
2008-08-01 19:22:00,17.392,17.516,17.392,17.413,350000.0
2008-08-01 19:23:00,17.367,17.426,17.359,17.359,350000.0
2008-08-01 19:24:00,17.417,17.449,17.344,17.446,550000.0
2008-08-01 19:25:00,17.463,17.463,17.314,17.422,450000.0
2008-08-01 19:26:00,17.465,17.49,17.356,17.356,450000.0
2008-08-01 19:27:00,17.457,17.457,17.321,17.355,400000.0
2008-08-01 19:28:00,17.408,17.5,17.389,17.461,450000.0
2008-08-01 19:29:00,17.456,17.463,17.351,17.355,500000.0
2008-08-01 19:30:00,17.371,17.443,17.364,17.364,400000.0
2008-08-01 19:31:00,17.391,17.431,17.366,17.423,450000.0
2008-08-01 19:32:00,17.436,17.477,17.372,17.405,400000.0
2008-08-01 19:33:00,17.346,17.346,17.343,17.343,100000.0
2008-08-01 19:34:00,17.393,17.463,17.385,17.453,400000.0
2008-08-01 19:35:00,17.38,17.456,17.38,17.405,350000.0
2008-08-01 19:37:00,17.483,17.483,17.36,17.4,550000.0
2008-08-01 19:38:00,17.464,17.464,17.345,17.45,400000.0
2008-08-01 19:39:00,17.469,17.509,17.374,17.381,400000.0
2008-08-01 19:40:00,17.396,17.486,17.387,17.444,400000.0
2008-08-01 19:41:00,17.432,17.49,17.349,17.47,500000.0
2008-08-01 19:42:00,17.464,17.481,17.392,17.454,500000.0
2008-08-01 19:43:00,17.341,17.491,17.341,17.474,350000.0
2008-08-01 19:44:00,17.363,17.476,17.363,17.439,400000.0
2008-08-01 19:45:00,17.475,17.475,17.342,17.456,400000.0
2008-08-01 19:47:00,17.415,17.449,17.369,17.437,400000.0
2008-08-01 19:48:00,17.381,17.514,17.352,17.393,500000.0
2008-08-01 19:49:00,17.447,17.501,17.377,17.475,400000.0
2008-08-01 19:50:00,17.392,17.463,17.322,17.463,400000.0
2008-08-01 19:51:00,17.486,17.534,17.386,17.411,400000.0
2008-08-01 19:52:00,17.441,17.476,17.362,17.475,450000.0
2008-08-01 19:53:00,17.428,17.469,17.376,17.449,400000.0
2008-08-01 19:54:00,17.405,17.472,17.362,17.394,400000.0
2008-08-01 19:55:00,17.388,17.474,17.364,17.385,350000.0
2008-08-01 19:56:00,17.382,17.479,17.357,17.446,450000.0
2008-08-01 19:57:00,17.448,17.451,17.326,17.336,350000.0
2008-08-01 19:58:00,17.466,17.466,17.358,17.358,350000.0
2008-08-01 19:59:00,17.439,17.503,17.379,17.379,350000.0
2008-08-01 20:00:00,17.357,17.441,17.338,17.384,450000.0
2008-08-01 20:02:00,17.372,17.442,17.361,17.391,350000.0
2008-08-01 20:03:00,17.379,17.46,17.363,17.39,200000.0
2008-08-01 20:04:00,17.456,17.493,17.366,17.442,350000.0
2008-08-01 20:05:00,17.414,17.505,17.382,17.457,350000.0
2008-08-01 20:06:00,17.418,17.466,17.348,17.441,500000.0
2008-08-01 20:07:00,17.403,17.484,17.358,17.438,500000.0
2008-08-01 20:08:00,17.419,17.419,17.417,17.417,100000.0
2008-08-01 20:09:00,17.44,17.497,17.392,17.395,450000.0
2008-08-01 20:10:00,17.44,17.477,17.351,17.453,550000.0
2008-08-01 20:11:00,17.423,17.447,17.305,17.337,550000.0
2008-08-01 20:12:00,17.452,17.472,17.369,17.441,350000.0
2008-08-01 20:13:00,17.47,17.47,17.344,17.425,300000.0
2008-08-01 20:16:00,17.372,17.414,17.333,17.414,400000.0
2008-08-01 20:18:00,17.328,17.432,17.318,17.395,400000.0
2008-08-01 20:20:00,17.437,17.437,17.302,17.404,400000.0
2008-08-01 20:22:00,17.409,17.463,17.364,17.416,350000.0
2008-08-01 20:24:00,17.461,17.461,17.41,17.459,150000.0
2008-08-01 20:25:00,17.416,17.48,17.373,17.421,450000.0
2008-08-01 20:26:00,17.362,17.477,17.362,17.437,350000.0
2008-08-01 20:27:00,17.386,17.448,17.356,17.448,350000.0
2008-08-01 20:28:00,17.449,17.449,17.3,17.374,550000.0
2008-08-01 20:29:00,17.464,17.464,17.352,17.352,100000.0
2008-08-01 20:30:00,17.44,17.44,17.334,17.334,150000.0
2008-08-01 20:31:00,17.429,17.473,17.371,17.433,400000.0
2008-08-01 20:32:00,17.362,17.44,17.303,17.438,500000.0
2008-08-01 20:33:00,17.361,17.425,17.36,17.416,400000.0
2008-08-01 20:34:00,17.349,17.423,17.312,17.423,550000.0
2008-08-01 20:35:00,17.382,17.427,17.382,17.399,200000.0
2008-08-01 20:36:00,17.431,17.431,17.403,17.403,100000.0
2008-08-01 20:40:00,17.417,17.459,17.34,17.459,550000.0
2008-08-01 20:43:00,17.431,17.436,17.271,17.436,350000.0
2008-08-01 20:44:00,17.373,17.453,17.311,17.453,350000.0
2008-08-01 20:45:00,17.348,17.415,17.315,17.315,400000.0
2008-08-01 20:46:00,17.351,17.461,17.334,17.334,400000.0
2008-08-01 20:48:00,17.34,17.448,17.34,17.448,400000.0
2008-08-01 20:50:00,17.333,17.438,17.333,17.339,400000.0
2008-08-01 20:52:00,17.412,17.449,17.323,17.398,500000.0
2008-08-01 20:53:00,17.365,17.438,17.315,17.438,350000.0
2008-08-01 20:54:00,17.306,17.446,17.306,17.408,500000.0
2008-08-01 20:55:00,17.338,17.415,17.309,17.41,500000.0
2008-08-01 20:59:00,17.412,17.433,17.309,17.384,300000.0
2008-08-01 21:00:00,17.35,17.473,17.346,17.368,650000.0
2008-08-01 21:02:00,17.347,17.405,17.347,17.405,100000.0
2008-08-01 21:03:00,17.365,17.429,17.31,17.429,550000.0
2008-08-01 21:04:00,17.36,17.426,17.33,17.396,250000.0
2008-08-01 21:07:00,17.362,17.47,17.362,17.468,400000.0
2008-08-01 21:10:00,17.428,17.463,17.332,17.374,800000.0
2008-08-01 21:14:00,17.429,17.429,17.383,17.383,100000.0
2008-08-01 21:15:00,17.35,17.457,17.302,17.372,400000.0
2008-08-01 21:16:00,17.36,17.442,17.334,17.388,550000.0
2008-08-01 21:17:00,17.401,17.439,17.354,17.436,450000.0
2008-08-01 21:18:00,17.434,17.434,17.304,17.429,250000.0
2008-08-01 21:19:00,17.427,17.427,17.427,17.427,50000.0
2008-08-01 21:20:00,17.413,17.413,17.271,17.302,950000.0
2008-08-01 21:22:00,17.26,17.394,17.228,17.263,550000.0
2008-08-01 21:23:00,17.422,17.422,17.301,17.37,150000.0
2008-08-01 21:24:00,17.354,17.356,17.354,17.356,100000.0
2008-08-01 21:25:00,17.365,17.395,17.348,17.348,400000.0
2008-08-01 21:27:00,17.392,17.415,17.297,17.36,400000.0
2008-08-01 21:28:00,17.358,17.389,17.298,17.388,400000.0
2008-08-01 21:30:00,17.381,17.416,17.339,17.377,350000.0
2008-08-01 21:31:00,17.346,17.442,17.299,17.336,550000.0
2008-08-01 21:32:00,17.316,17.436,17.316,17.397,450000.0
2008-08-01 21:33:00,17.407,17.407,17.265,17.265,400000.0
2008-08-01 21:34:00,17.337,17.421,17.337,17.421,100000.0
2008-08-01 21:39:00,17.355,17.39,17.353,17.39,150000.0
2008-08-01 21:40:00,17.313,17.421,17.313,17.421,400000.0
2008-08-01 21:42:00,17.426,17.443,17.334,17.385,550000.0
2008-08-01 21:43:00,17.423,17.423,17.298,17.336,400000.0
2008-08-01 21:47:00,17.422,17.422,17.377,17.392,400000.0
2008-08-01 21:48:00,17.398,17.408,17.334,17.343,350000.0
2008-08-01 21:50:00,17.37,17.37,17.267,17.296,350000.0
2008-08-01 21:51:00,17.377,17.412,17.377,17.412,100000.0
2008-08-01 21:52:00,17.421,17.422,17.298,17.306,550000.0
2008-08-01 21:53:00,17.366,17.401,17.252,17.314,550000.0
2008-08-01 21:54:00,17.376,17.376,17.318,17.318,100000.0
2008-08-01 21:55:00,17.388,17.424,17.339,17.366,400000.0
2008-08-01 21:56:00,17.359,17.397,17.359,17.397,100000.0
2008-08-01 21:57:00,17.309,17.409,17.274,17.393,350000.0
2008-08-01 21:58:00,17.359,17.424,17.299,17.299,350000.0
2008-08-01 21:59:00,17.418,17.438,17.316,17.371,500000.0
2008-08-01 22:00:00,17.377,17.421,17.335,17.421,450000.0
2008-08-01 22:01:00,17.314,17.358,17.314,17.358,100000.0
2008-08-01 22:02:00,17.371,17.415,17.322,17.368,550000.0
2008-08-01 22:03:00,17.308,17.374,17.308,17.338,350000.0
2008-08-01 22:04:00,17.446,17.446,17.341,17.341,150000.0
2008-08-01 22:05:00,17.471,17.476,17.337,17.337,400000.0
2008-08-01 22:06:00,17.456,17.456,17.342,17.342,350000.0
2008-08-01 22:07:00,17.435,17.45,17.348,17.348,400000.0
2008-08-01 22:08:00,17.347,17.442,17.32,17.339,400000.0
2008-08-01 22:09:00,17.3,17.434,17.294,17.434,350000.0
2008-08-01 22:10:00,17.351,17.438,17.319,17.407,450000.0
2008-08-01 22:11:00,17.423,17.452,17.348,17.417,350000.0
2008-08-01 22:12:00,17.344,17.405,17.313,17.405,400000.0
2008-08-01 22:14:00,17.45,17.45,17.394,17.45,150000.0
2008-08-01 22:15:00,17.313,17.417,17.313,17.369,350000.0
2008-08-01 22:16:00,17.321,17.383,17.283,17.29,450000.0
2008-08-01 22:17:00,17.343,17.387,17.343,17.387,100000.0
2008-08-01 22:18:00,17.391,17.396,17.299,17.337,250000.0
2008-08-01 22:20:00,17.313,17.421,17.313,17.421,400000.0
2008-08-01 22:23:00,17.269,17.397,17.269,17.371,450000.0
2008-08-01 22:26:00,17.284,17.406,17.284,17.406,200000.0
2008-08-01 22:28:00,17.435,17.436,17.406,17.415,250000.0
2008-08-01 22:30:00,17.386,17.394,17.319,17.343,400000.0
2008-08-01 22:34:00,17.344,17.455,17.344,17.452,400000.0
2008-08-01 22:36:00,17.359,17.433,17.359,17.433,150000.0
2008-08-01 22:37:00,17.435,17.459,17.344,17.344,300000.0
2008-08-01 22:38:00,17.339,17.418,17.339,17.418,200000.0
2008-08-01 22:40:00,17.354,17.431,17.344,17.431,550000.0
2008-08-01 22:48:00,17.341,17.441,17.337,17.338,500000.0
2008-08-01 22:49:00,17.317,17.431,17.29,17.431,300000.0
2008-08-01 22:50:00,17.418,17.461,17.359,17.359,400000.0
2008-08-01 22:51:00,17.361,17.44,17.331,17.417,300000.0
2008-08-01 22:52:00,17.407,17.43,17.304,17.392,400000.0
2008-08-01 22:53:00,17.425,17.439,17.329,17.439,200000.0
2008-08-01 22:54:00,17.363,17.44,17.363,17.367,200000.0
2008-08-01 22:59:00,17.422,17.461,17.378,17.378,200000.0
2008-08-03 23:00:00,17.306,17.41,17.306,17.361,500000.0
2008-08-03 23:06:00,17.295,17.412,17.281,17.412,400000.0
2008-08-03 23:08:00,17.394,17.411,17.394,17.398,350000.0
2008-08-03 23:09:00,17.402,17.407,17.393,17.407,250000.0
2008-08-03 23:10:00,17.394,17.394,17.394,17.394,50000.0
2008-08-03 23:17:00,17.335,17.409,17.335,17.409,150000.0
2008-08-03 23:18:00,17.378,17.378,17.378,17.378,100000.0
2008-08-03 23:20:00,17.42,17.42,17.304,17.369,850000.0
2008-08-03 23:22:00,17.331,17.443,17.331,17.433,400000.0
2008-08-03 23:27:00,17.39,17.39,17.315,17.342,200000.0
2008-08-03 23:28:00,17.278,17.393,17.262,17.393,400000.0
2008-08-03 23:30:00,17.313,17.421,17.313,17.421,400000.0
2008-08-03 23:40:00,17.381,17.421,17.288,17.419,500000.0
2008-08-03 23:41:00,17.338,17.419,17.295,17.295,150000.0
2008-08-03 23:45:00,17.313,17.421,17.313,17.421,400000.0
2008-08-03 23:50:00,17.403,17.421,17.281,17.385,900000.0
2008-08-03 23:51:00,17.365,17.429,17.31,17.34,200000.0
2008-08-03 23:59:00,17.349,17.389,17.271,17.271,400000.0
2008-08-04 00:00:00,17.417,17.44,17.3,17.382,450000.0
2008-08-04 00:01:00,17.465,17.467,17.369,17.369,400000.0
2008-08-04 00:03:00,17.477,17.477,17.364,17.473,400000.0
2008-08-04 00:05:00,17.453,17.478,17.452,17.478,150000.0
2008-08-04 00:06:00,17.444,17.487,17.401,17.444,400000.0
2008-08-04 00:07:00,17.449,17.486,17.353,17.459,450000.0
2008-08-04 00:08:00,17.453,17.453,17.357,17.357,400000.0
2008-08-04 00:10:00,17.363,17.466,17.314,17.439,450000.0
2008-08-04 00:11:00,17.449,17.458,17.423,17.424,250000.0
2008-08-04 00:12:00,17.394,17.475,17.394,17.475,100000.0
2008-08-04 00:14:00,17.489,17.489,17.489,17.489,50000.0
2008-08-04 00:15:00,17.488,17.497,17.36,17.497,550000.0
2008-08-04 00:17:00,17.407,17.448,17.378,17.448,400000.0
2008-08-04 00:18:00,17.431,17.47,17.423,17.443,200000.0
2008-08-04 00:20:00,17.451,17.496,17.336,17.376,900000.0
2008-08-04 00:21:00,17.502,17.502,17.37,17.491,450000.0
2008-08-04 00:22:00,17.474,17.498,17.36,17.36,400000.0
2008-08-04 00:23:00,17.489,17.489,17.336,17.412,400000.0
2008-08-04 00:24:00,17.484,17.484,17.451,17.451,100000.0
2008-08-04 00:25:00,17.417,17.49,17.366,17.49,500000.0
2008-08-04 00:26:00,17.503,17.504,17.475,17.488,350000.0
2008-08-04 00:29:00,17.429,17.499,17.395,17.477,550000.0
2008-08-04 00:30:00,17.373,17.483,17.347,17.434,950000.0
2008-08-04 00:33:00,17.477,17.477,17.406,17.462,300000.0
2008-08-04 00:36:00,17.471,17.505,17.397,17.429,400000.0
2008-08-04 00:38:00,17.496,17.496,17.496,17.496,50000.0
2008-08-04 00:40:00,17.383,17.491,17.383,17.491,400000.0
2008-08-04 00:44:00,17.405,17.513,17.405,17.513,400000.0
2008-08-04 00:47:00,17.413,17.521,17.413,17.521,400000.0
2008-08-04 00:50:00,17.407,17.518,17.377,17.518,900000.0
2008-08-04 00:51:00,17.465,17.482,17.465,17.482,100000.0
2008-08-04 00:52:00,17.43,17.5,17.367,17.446,400000.0
2008-08-04 00:53:00,17.418,17.516,17.401,17.512,400000.0
2008-08-04 00:54:00,17.424,17.536,17.424,17.431,350000.0
2008-08-04 00:55:00,17.445,17.544,17.421,17.469,350000.0
2008-08-04 00:56:00,17.455,17.467,17.406,17.432,350000.0
2008-08-04 00:57:00,17.405,17.494,17.341,17.384,550000.0
2008-08-04 00:58:00,17.457,17.502,17.373,17.47,500000.0
2008-08-04 00:59:00,17.486,17.486,17.418,17.427,150000.0
2008-08-04 01:00:00,17.416,17.479,17.379,17.446,550000.0
2008-08-04 01:01:00,17.44,17.506,17.368,17.412,350000.0
2008-08-04 01:02:00,17.489,17.489,17.399,17.419,200000.0
2008-08-04 01:04:00,17.426,17.511,17.366,17.39,500000.0
2008-08-04 01:05:00,17.379,17.456,17.336,17.38,250000.0
2008-08-04 01:06:00,17.462,17.505,17.406,17.406,500000.0
2008-08-04 01:09:00,17.321,17.473,17.319,17.431,550000.0
2008-08-04 01:10:00,17.425,17.49,17.348,17.418,500000.0
2008-08-04 01:11:00,17.428,17.428,17.394,17.394,100000.0
2008-08-04 01:12:00,17.471,17.509,17.389,17.454,550000.0
2008-08-04 01:13:00,17.4,17.484,17.4,17.484,100000.0
2008-08-04 01:15:00,17.456,17.457,17.329,17.419,500000.0
2008-08-04 01:16:00,17.36,17.504,17.36,17.396,450000.0
2008-08-04 01:17:00,17.438,17.495,17.379,17.461,400000.0
2008-08-04 01:18:00,17.365,17.365,17.359,17.359,100000.0
2008-08-04 01:20:00,17.429,17.483,17.392,17.403,450000.0
2008-08-04 01:21:00,17.473,17.495,17.376,17.376,300000.0
2008-08-04 01:22:00,17.493,17.493,17.378,17.434,300000.0
2008-08-04 01:23:00,17.371,17.472,17.369,17.369,550000.0
2008-08-04 01:24:00,17.334,17.424,17.323,17.414,350000.0
2008-08-04 01:25:00,17.454,17.487,17.408,17.487,350000.0
2008-08-04 01:27:00,17.411,17.45,17.411,17.45,100000.0
2008-08-04 01:29:00,17.453,17.505,17.453,17.462,250000.0
2008-08-04 01:30:00,17.486,17.487,17.383,17.476,400000.0
2008-08-04 01:31:00,17.484,17.494,17.385,17.43,350000.0
2008-08-04 01:32:00,17.398,17.488,17.35,17.406,300000.0
2008-08-04 01:33:00,17.466,17.525,17.381,17.381,550000.0
2008-08-04 01:34:00,17.429,17.525,17.374,17.48,450000.0
2008-08-04 01:36:00,17.444,17.497,17.4,17.469,450000.0
2008-08-04 01:37:00,17.449,17.487,17.375,17.464,400000.0
2008-08-04 01:38:00,17.319,17.448,17.318,17.404,400000.0
2008-08-04 01:39:00,17.477,17.477,17.349,17.408,500000.0
2008-08-04 01:40:00,17.418,17.457,17.323,17.457,500000.0
2008-08-04 01:41:00,17.467,17.507,17.373,17.487,650000.0
2008-08-04 01:42:00,17.353,17.461,17.333,17.333,350000.0
2008-08-04 01:43:00,17.475,17.475,17.303,17.333,500000.0
2008-08-04 01:48:00,17.373,17.511,17.331,17.44,550000.0
2008-08-04 01:49:00,17.407,17.456,17.36,17.403,500000.0
2008-08-04 01:50:00,17.465,17.51,17.36,17.455,600000.0
2008-08-04 01:51:00,17.451,17.475,17.378,17.44,400000.0
2008-08-04 01:52:00,17.384,17.469,17.326,17.353,450000.0
2008-08-04 01:53:00,17.396,17.435,17.323,17.435,400000.0
2008-08-04 01:54:00,17.455,17.488,17.375,17.377,350000.0
2008-08-04 01:55:00,17.357,17.481,17.357,17.481,250000.0
2008-08-04 01:56:00,17.435,17.478,17.38,17.478,400000.0
2008-08-04 01:57:00,17.409,17.477,17.328,17.328,750000.0
2008-08-04 01:58:00,17.439,17.467,17.417,17.447,400000.0
2008-08-04 01:59:00,17.456,17.484,17.373,17.432,550000.0
2008-08-04 02:00:00,17.435,17.517,17.377,17.51,550000.0
2008-08-04 02:01:00,17.488,17.488,17.439,17.473,400000.0
2008-08-04 02:02:00,17.313,17.505,17.313,17.402,750000.0
2008-08-04 02:03:00,17.493,17.493,17.389,17.439,400000.0
2008-08-04 02:04:00,17.34,17.34,17.34,17.34,50000.0
2008-08-04 02:05:00,17.36,17.464,17.355,17.44,350000.0
2008-08-04 02:06:00,17.445,17.445,17.358,17.425,400000.0
2008-08-04 02:07:00,17.342,17.485,17.341,17.382,450000.0
2008-08-04 02:08:00,17.436,17.499,17.378,17.417,400000.0
2008-08-04 02:09:00,17.464,17.473,17.348,17.47,600000.0
2008-08-04 02:10:00,17.382,17.443,17.345,17.405,500000.0
2008-08-04 02:11:00,17.436,17.522,17.362,17.39,550000.0
2008-08-04 02:12:00,17.356,17.447,17.356,17.427,400000.0
2008-08-04 02:13:00,17.464,17.483,17.391,17.398,550000.0
2008-08-04 02:14:00,17.394,17.469,17.332,17.439,500000.0
2008-08-04 02:15:00,17.441,17.502,17.401,17.403,500000.0
2008-08-04 02:16:00,17.336,17.484,17.336,17.484,500000.0
2008-08-04 02:17:00,17.385,17.385,17.385,17.385,50000.0
2008-08-04 02:18:00,17.492,17.492,17.37,17.455,650000.0
2008-08-04 02:19:00,17.494,17.494,17.366,17.461,500000.0
2008-08-04 02:20:00,17.417,17.49,17.359,17.49,500000.0
2008-08-04 02:21:00,17.46,17.504,17.362,17.362,400000.0
2008-08-04 02:22:00,17.466,17.485,17.372,17.448,400000.0
2008-08-04 02:23:00,17.489,17.509,17.399,17.451,450000.0
2008-08-04 02:24:00,17.328,17.454,17.328,17.454,550000.0
2008-08-04 02:25:00,17.489,17.489,17.327,17.398,450000.0
2008-08-04 02:26:00,17.363,17.474,17.324,17.462,550000.0
2008-08-04 02:27:00,17.43,17.43,17.426,17.426,100000.0
2008-08-04 02:28:00,17.45,17.518,17.41,17.486,350000.0
2008-08-04 02:29:00,17.503,17.503,17.381,17.486,400000.0
2008-08-04 02:30:00,17.476,17.507,17.476,17.507,100000.0
2008-08-04 02:32:00,17.497,17.497,17.464,17.464,100000.0
2008-08-04 02:33:00,17.471,17.524,17.413,17.486,350000.0
2008-08-04 02:34:00,17.519,17.519,17.434,17.491,350000.0
2008-08-04 02:35:00,17.484,17.494,17.393,17.404,350000.0
2008-08-04 02:36:00,17.402,17.479,17.39,17.39,550000.0
2008-08-04 02:37:00,17.473,17.512,17.415,17.512,300000.0
2008-08-04 02:39:00,17.43,17.51,17.419,17.456,450000.0
2008-08-04 02:40:00,17.518,17.518,17.449,17.449,200000.0
2008-08-04 02:42:00,17.471,17.505,17.389,17.448,400000.0
2008-08-04 02:43:00,17.371,17.517,17.361,17.361,450000.0
2008-08-04 02:44:00,17.455,17.499,17.358,17.499,500000.0
2008-08-04 02:47:00,17.47,17.524,17.398,17.487,550000.0
2008-08-04 02:49:00,17.451,17.523,17.393,17.478,500000.0
2008-08-04 02:50:00,17.429,17.514,17.363,17.363,550000.0
2008-08-04 02:51:00,17.449,17.475,17.389,17.422,400000.0
2008-08-04 02:52:00,17.378,17.483,17.378,17.483,350000.0
2008-08-04 02:53:00,17.425,17.521,17.425,17.476,500000.0
2008-08-04 02:54:00,17.399,17.49,17.377,17.421,250000.0
2008-08-04 02:55:00,17.403,17.524,17.379,17.439,500000.0
2008-08-04 02:56:00,17.426,17.54,17.426,17.48,350000.0
2008-08-04 02:58:00,17.42,17.514,17.376,17.448,350000.0
2008-08-04 02:59:00,17.471,17.482,17.389,17.431,550000.0
2008-08-04 03:00:00,17.459,17.459,17.459,17.459,50000.0
2008-08-04 03:01:00,17.48,17.502,17.368,17.46,500000.0
2008-08-04 03:03:00,17.434,17.466,17.414,17.466,350000.0
2008-08-04 03:04:00,17.483,17.483,17.378,17.4,350000.0
2008-08-04 03:05:00,17.427,17.536,17.427,17.442,350000.0
2008-08-04 03:06:00,17.518,17.524,17.4,17.41,400000.0
2008-08-04 03:07:00,17.467,17.529,17.39,17.444,400000.0
2008-08-04 03:09:00,17.534,17.534,17.398,17.441,900000.0
2008-08-04 03:10:00,17.407,17.421,17.407,17.421,150000.0
2008-08-04 03:11:00,17.482,17.482,17.36,17.405,350000.0
2008-08-04 03:14:00,17.421,17.524,17.421,17.477,450000.0
2008-08-04 03:20:00,17.491,17.503,17.403,17.403,350000.0
2008-08-04 03:21:00,17.506,17.506,17.506,17.506,50000.0
2008-08-04 03:22:00,17.529,17.529,17.433,17.48,400000.0
2008-08-04 03:23:00,17.459,17.544,17.44,17.502,400000.0
2008-08-04 03:24:00,17.464,17.577,17.448,17.529,550000.0
2008-08-04 03:25:00,17.413,17.533,17.4,17.4,450000.0
2008-08-04 03:26:00,17.507,17.507,17.449,17.504,300000.0
2008-08-04 03:28:00,17.505,17.505,17.463,17.463,100000.0
2008-08-04 03:29:00,17.482,17.534,17.394,17.423,950000.0
2008-08-04 03:30:00,17.484,17.517,17.381,17.428,550000.0
2008-08-04 03:31:00,17.519,17.519,17.373,17.384,400000.0
2008-08-04 03:33:00,17.513,17.536,17.504,17.528,350000.0
2008-08-04 03:34:00,17.528,17.528,17.411,17.448,500000.0
2008-08-04 03:36:00,17.442,17.531,17.38,17.531,400000.0
2008-08-04 03:37:00,17.405,17.563,17.405,17.506,400000.0
2008-08-04 03:38:00,17.511,17.57,17.422,17.541,450000.0
2008-08-04 03:39:00,17.424,17.539,17.394,17.484,900000.0
2008-08-04 03:40:00,17.515,17.522,17.368,17.522,300000.0
2008-08-04 03:42:00,17.485,17.485,17.485,17.485,50000.0
2008-08-04 03:43:00,17.524,17.524,17.524,17.524,50000.0
2008-08-04 03:44:00,17.521,17.526,17.409,17.526,550000.0
2008-08-04 03:48:00,17.49,17.514,17.481,17.497,250000.0
2008-08-04 03:49:00,17.494,17.494,17.353,17.413,450000.0
2008-08-04 03:50:00,17.488,17.523,17.449,17.49,400000.0
2008-08-04 03:51:00,17.428,17.524,17.428,17.517,400000.0
2008-08-04 03:52:00,17.491,17.518,17.399,17.485,450000.0
2008-08-04 03:53:00,17.508,17.526,17.458,17.497,400000.0
2008-08-04 03:55:00,17.409,17.522,17.38,17.522,350000.0
2008-08-04 03:56:00,17.541,17.544,17.438,17.543,400000.0
2008-08-04 03:57:00,17.499,17.499,17.418,17.421,300000.0
2008-08-04 03:58:00,17.432,17.539,17.409,17.539,400000.0
2008-08-04 03:59:00,17.462,17.545,17.432,17.485,450000.0
2008-08-04 04:00:00,17.436,17.572,17.436,17.506,400000.0
2008-08-04 04:01:00,17.45,17.488,17.45,17.488,150000.0
2008-08-04 04:02:00,17.46,17.515,17.417,17.462,350000.0
2008-08-04 04:03:00,17.443,17.525,17.394,17.525,350000.0
2008-08-04 04:04:00,17.492,17.513,17.394,17.429,550000.0
2008-08-04 04:05:00,17.459,17.561,17.45,17.45,150000.0
2008-08-04 04:07:00,17.49,17.549,17.387,17.549,550000.0
2008-08-04 04:09:00,17.53,17.568,17.427,17.55,900000.0
2008-08-04 04:10:00,17.522,17.589,17.463,17.463,300000.0
2008-08-04 04:11:00,17.53,17.536,17.414,17.536,450000.0
2008-08-04 04:12:00,17.424,17.529,17.388,17.523,350000.0
2008-08-04 04:13:00,17.51,17.532,17.422,17.422,250000.0
2008-08-04 04:15:00,17.504,17.558,17.437,17.558,550000.0
2008-08-04 04:18:00,17.418,17.546,17.418,17.467,150000.0
2008-08-04 04:19:00,17.559,17.561,17.428,17.521,500000.0
2008-08-04 04:20:00,17.513,17.513,17.458,17.458,100000.0
2008-08-04 04:21:00,17.529,17.529,17.455,17.524,250000.0
2008-08-04 04:22:00,17.525,17.583,17.433,17.433,550000.0
2008-08-04 04:23:00,17.473,17.536,17.425,17.536,300000.0
2008-08-04 04:24:00,17.474,17.538,17.459,17.459,250000.0
2008-08-04 04:25:00,17.558,17.558,17.428,17.428,250000.0
2008-08-04 04:26:00,17.441,17.531,17.441,17.52,250000.0
2008-08-04 04:27:00,17.405,17.527,17.392,17.392,400000.0
2008-08-04 04:28:00,17.567,17.58,17.511,17.545,350000.0
2008-08-04 04:30:00,17.527,17.6,17.492,17.574,550000.0
2008-08-04 04:33:00,17.492,17.555,17.409,17.555,550000.0
2008-08-04 04:34:00,17.551,17.564,17.506,17.548,400000.0
2008-08-04 04:38:00,17.532,17.554,17.508,17.552,250000.0
2008-08-04 04:39:00,17.498,17.552,17.428,17.552,850000.0
2008-08-04 04:42:00,17.515,17.515,17.439,17.439,150000.0
2008-08-04 04:43:00,17.54,17.54,17.427,17.466,250000.0
2008-08-04 04:44:00,17.494,17.588,17.466,17.504,400000.0
2008-08-04 04:45:00,17.438,17.546,17.438,17.531,400000.0
2008-08-04 04:46:00,17.501,17.545,17.474,17.533,400000.0
2008-08-04 04:47:00,17.508,17.516,17.369,17.516,400000.0
2008-08-04 04:48:00,17.523,17.545,17.466,17.54,200000.0
2008-08-04 04:50:00,17.539,17.539,17.526,17.539,250000.0
2008-08-04 04:51:00,17.517,17.521,17.511,17.517,350000.0
2008-08-04 04:52:00,17.506,17.546,17.445,17.495,350000.0
2008-08-04 04:54:00,17.456,17.537,17.456,17.536,300000.0
2008-08-04 04:57:00,17.541,17.541,17.448,17.516,450000.0
2008-08-04 04:58:00,17.535,17.55,17.428,17.523,450000.0
2008-08-04 04:59:00,17.494,17.555,17.445,17.445,500000.0
2008-08-04 05:00:00,17.458,17.531,17.456,17.497,200000.0
2008-08-04 05:01:00,17.517,17.571,17.467,17.538,400000.0
2008-08-04 05:02:00,17.537,17.544,17.414,17.514,400000.0
2008-08-04 05:03:00,17.501,17.501,17.501,17.501,50000.0
2008-08-04 05:04:00,17.424,17.539,17.424,17.457,300000.0
2008-08-04 05:05:00,17.484,17.484,17.484,17.484,50000.0
2008-08-04 05:07:00,17.529,17.57,17.433,17.526,400000.0
2008-08-04 05:08:00,17.531,17.569,17.46,17.492,300000.0
2008-08-04 05:09:00,17.479,17.545,17.479,17.507,400000.0
2008-08-04 05:10:00,17.531,17.536,17.416,17.434,300000.0
2008-08-04 05:11:00,17.451,17.553,17.451,17.462,500000.0
2008-08-04 05:12:00,17.503,17.538,17.426,17.538,150000.0
2008-08-04 05:13:00,17.521,17.536,17.432,17.517,300000.0
2008-08-04 05:14:00,17.493,17.493,17.416,17.416,150000.0
2008-08-04 05:15:00,17.46,17.503,17.433,17.503,400000.0
2008-08-04 05:16:00,17.524,17.549,17.439,17.508,350000.0
2008-08-04 05:17:00,17.448,17.504,17.448,17.504,100000.0
2008-08-04 05:18:00,17.498,17.525,17.498,17.505,150000.0
2008-08-04 05:19:00,17.518,17.537,17.439,17.462,550000.0
2008-08-04 05:20:00,17.513,17.513,17.4,17.428,500000.0
2008-08-04 05:21:00,17.544,17.553,17.467,17.467,200000.0
2008-08-04 05:22:00,17.428,17.552,17.428,17.527,300000.0
2008-08-04 05:23:00,17.537,17.537,17.472,17.472,150000.0
2008-08-04 05:24:00,17.503,17.513,17.448,17.513,150000.0
2008-08-04 05:27:00,17.542,17.542,17.412,17.502,550000.0
2008-08-04 05:29:00,17.455,17.507,17.431,17.507,400000.0
2008-08-04 05:30:00,17.578,17.578,17.482,17.485,400000.0
2008-08-04 05:31:00,17.529,17.558,17.52,17.558,250000.0
2008-08-04 05:33:00,17.53,17.53,17.53,17.53,50000.0
2008-08-04 05:34:00,17.54,17.54,17.412,17.412,300000.0
2008-08-04 05:35:00,17.552,17.566,17.523,17.566,150000.0
2008-08-04 05:36:00,17.491,17.546,17.43,17.43,450000.0
2008-08-04 05:37:00,17.472,17.506,17.427,17.451,350000.0
2008-08-04 05:40:00,17.428,17.583,17.428,17.479,300000.0
2008-08-04 05:41:00,17.481,17.551,17.453,17.53,250000.0
2008-08-04 05:43:00,17.423,17.518,17.423,17.433,450000.0
2008-08-04 05:44:00,17.483,17.527,17.424,17.424,350000.0
2008-08-04 05:45:00,17.552,17.555,17.498,17.555,150000.0
2008-08-04 05:47:00,17.515,17.515,17.403,17.447,400000.0
2008-08-04 05:48:00,17.531,17.565,17.461,17.539,350000.0
2008-08-04 05:49:00,17.527,17.55,17.44,17.466,450000.0
2008-08-04 05:50:00,17.563,17.563,17.428,17.428,350000.0
2008-08-04 05:51:00,17.474,17.557,17.474,17.557,100000.0
2008-08-04 05:52:00,17.444,17.547,17.444,17.528,400000.0
2008-08-04 05:53:00,17.428,17.553,17.428,17.553,350000.0
2008-08-04 05:54:00,17.462,17.569,17.462,17.569,400000.0
2008-08-04 05:55:00,17.472,17.576,17.472,17.576,150000.0
2008-08-04 05:56:00,17.454,17.488,17.433,17.433,350000.0
2008-08-04 05:57:00,17.509,17.577,17.446,17.475,550000.0
2008-08-04 05:59:00,17.546,17.546,17.452,17.503,450000.0
2008-08-04 06:00:00,17.486,17.553,17.431,17.533,500000.0
2008-08-04 06:01:00,17.421,17.563,17.421,17.495,350000.0
2008-08-04 06:02:00,17.511,17.525,17.416,17.444,350000.0
2008-08-04 06:04:00,17.496,17.57,17.493,17.53,400000.0
2008-08-04 06:05:00,17.478,17.536,17.478,17.536,100000.0
2008-08-04 06:06:00,17.481,17.57,17.425,17.519,550000.0
2008-08-04 06:07:00,17.462,17.613,17.462,17.566,550000.0
2008-08-04 06:09:00,17.442,17.522,17.418,17.522,350000.0
2008-08-04 06:11:00,17.452,17.519,17.445,17.519,350000.0
2008-08-04 06:12:00,17.527,17.563,17.518,17.541,400000.0
2008-08-04 06:13:00,17.467,17.515,17.405,17.417,550000.0
2008-08-04 06:14:00,17.559,17.559,17.415,17.493,450000.0
2008-08-04 06:15:00,17.544,17.544,17.413,17.498,400000.0
2008-08-04 06:17:00,17.506,17.561,17.441,17.561,550000.0
2008-08-04 06:18:00,17.553,17.568,17.513,17.562,400000.0
2008-08-04 06:23:00,17.536,17.538,17.4,17.412,350000.0
2008-08-04 06:24:00,17.464,17.596,17.464,17.492,550000.0
2008-08-04 06:25:00,17.551,17.551,17.467,17.467,100000.0
2008-08-04 06:26:00,17.401,17.546,17.401,17.546,400000.0
2008-08-04 06:27:00,17.511,17.518,17.414,17.415,450000.0
2008-08-04 06:28:00,17.471,17.56,17.425,17.486,550000.0
2008-08-04 06:29:00,17.509,17.538,17.474,17.501,350000.0
2008-08-04 06:30:00,17.474,17.533,17.456,17.522,500000.0
2008-08-04 06:31:00,17.511,17.511,17.403,17.461,400000.0
2008-08-04 06:32:00,17.462,17.517,17.391,17.503,400000.0
2008-08-04 06:33:00,17.392,17.534,17.365,17.444,400000.0
2008-08-04 06:34:00,17.488,17.54,17.488,17.502,400000.0
2008-08-04 06:35:00,17.513,17.513,17.502,17.502,100000.0
2008-08-04 06:36:00,17.537,17.568,17.46,17.568,150000.0
2008-08-04 06:37:00,17.452,17.634,17.441,17.445,550000.0
2008-08-04 06:38:00,17.466,17.607,17.466,17.578,550000.0
2008-08-04 06:39:00,17.447,17.564,17.425,17.559,950000.0
2008-08-04 06:42:00,17.559,17.565,17.476,17.523,450000.0
2008-08-04 06:43:00,17.501,17.557,17.45,17.474,550000.0
2008-08-04 06:44:00,17.498,17.569,17.426,17.426,400000.0
2008-08-04 06:46:00,17.547,17.547,17.409,17.506,350000.0
2008-08-04 06:47:00,17.437,17.568,17.437,17.524,500000.0
2008-08-04 06:48:00,17.42,17.565,17.42,17.44,350000.0
2008-08-04 06:49:00,17.471,17.56,17.429,17.525,800000.0
2008-08-04 06:51:00,17.526,17.562,17.437,17.544,500000.0
2008-08-04 06:53:00,17.537,17.537,17.418,17.436,400000.0
2008-08-04 06:54:00,17.444,17.502,17.423,17.445,250000.0
2008-08-04 06:55:00,17.501,17.531,17.435,17.465,250000.0
2008-08-04 06:56:00,17.529,17.529,17.39,17.461,550000.0
2008-08-04 06:58:00,17.523,17.524,17.396,17.416,450000.0
2008-08-04 06:59:00,17.485,17.529,17.408,17.415,650000.0
2008-08-04 07:00:00,17.521,17.544,17.521,17.529,150000.0
2008-08-04 07:01:00,17.483,17.558,17.443,17.475,450000.0
2008-08-04 07:02:00,17.432,17.579,17.432,17.457,550000.0
2008-08-04 07:03:00,17.536,17.551,17.464,17.502,400000.0
2008-08-04 07:04:00,17.528,17.548,17.412,17.441,500000.0
2008-08-04 07:05:00,17.505,17.574,17.405,17.423,500000.0
2008-08-04 07:06:00,17.551,17.551,17.434,17.473,350000.0
2008-08-04 07:07:00,17.495,17.55,17.417,17.516,500000.0
2008-08-04 07:08:00,17.488,17.547,17.404,17.462,500000.0
2008-08-04 07:09:00,17.427,17.546,17.427,17.431,400000.0
2008-08-04 07:10:00,17.568,17.568,17.439,17.524,350000.0
2008-08-04 07:12:00,17.445,17.555,17.43,17.44,400000.0
2008-08-04 07:13:00,17.424,17.542,17.414,17.445,400000.0
2008-08-04 07:14:00,17.425,17.525,17.425,17.458,400000.0
2008-08-04 07:15:00,17.561,17.561,17.408,17.489,350000.0
2008-08-04 07:16:00,17.565,17.565,17.407,17.542,350000.0
2008-08-04 07:17:00,17.475,17.543,17.407,17.492,500000.0
2008-08-04 07:18:00,17.541,17.541,17.402,17.503,550000.0
2008-08-04 07:19:00,17.539,17.565,17.445,17.505,550000.0
2008-08-04 07:20:00,17.522,17.554,17.47,17.554,350000.0
2008-08-04 07:23:00,17.53,17.53,17.53,17.53,50000.0
2008-08-04 07:24:00,17.485,17.512,17.465,17.465,200000.0
2008-08-04 07:25:00,17.527,17.568,17.47,17.479,550000.0
2008-08-04 07:26:00,17.508,17.509,17.444,17.451,400000.0
2008-08-04 07:27:00,17.528,17.53,17.393,17.452,500000.0
2008-08-04 07:28:00,17.512,17.548,17.445,17.515,400000.0
2008-08-04 07:31:00,17.458,17.539,17.403,17.526,550000.0
2008-08-04 07:33:00,17.537,17.58,17.459,17.459,350000.0
2008-08-04 07:34:00,17.495,17.534,17.447,17.491,450000.0
2008-08-04 07:36:00,17.467,17.579,17.416,17.416,500000.0
2008-08-04 07:37:00,17.518,17.573,17.516,17.516,150000.0
2008-08-04 07:38:00,17.471,17.553,17.425,17.536,450000.0
2008-08-04 07:39:00,17.51,17.549,17.397,17.529,400000.0
2008-08-04 07:40:00,17.539,17.539,17.387,17.532,350000.0
2008-08-04 07:41:00,17.522,17.59,17.464,17.471,400000.0
2008-08-04 07:42:00,17.564,17.573,17.446,17.48,350000.0
2008-08-04 07:43:00,17.522,17.522,17.439,17.48,400000.0
2008-08-04 07:44:00,17.553,17.553,17.456,17.456,550000.0
2008-08-04 07:45:00,17.559,17.575,17.496,17.496,350000.0
2008-08-04 07:46:00,17.541,17.595,17.444,17.595,300000.0
2008-08-04 07:47:00,17.545,17.574,17.468,17.545,350000.0
2008-08-04 07:48:00,17.449,17.656,17.449,17.558,550000.0
2008-08-04 07:49:00,17.544,17.554,17.421,17.535,550000.0
2008-08-04 07:50:00,17.482,17.589,17.482,17.536,450000.0
2008-08-04 07:51:00,17.546,17.547,17.546,17.547,100000.0
2008-08-04 07:52:00,17.543,17.584,17.451,17.5,500000.0
2008-08-04 07:53:00,17.556,17.574,17.459,17.531,500000.0
2008-08-04 07:54:00,17.544,17.584,17.484,17.497,350000.0
2008-08-04 07:55:00,17.517,17.585,17.446,17.574,350000.0
2008-08-04 07:56:00,17.511,17.579,17.486,17.498,200000.0
2008-08-04 07:57:00,17.474,17.538,17.461,17.494,350000.0
2008-08-04 07:58:00,17.494,17.583,17.457,17.505,500000.0
2008-08-04 07:59:00,17.489,17.566,17.467,17.467,450000.0
2008-08-04 08:00:00,17.455,17.572,17.455,17.522,350000.0
2008-08-04 08:01:00,17.468,17.575,17.468,17.575,350000.0
2008-08-04 08:02:00,17.431,17.546,17.418,17.546,350000.0
2008-08-04 08:03:00,17.535,17.605,17.486,17.504,450000.0
2008-08-04 08:04:00,17.472,17.53,17.445,17.445,350000.0
2008-08-04 08:05:00,17.498,17.56,17.467,17.495,400000.0
2008-08-04 08:06:00,17.535,17.552,17.469,17.525,400000.0
2008-08-04 08:07:00,17.568,17.568,17.453,17.526,450000.0
2008-08-04 08:08:00,17.512,17.577,17.427,17.565,400000.0
2008-08-04 08:09:00,17.558,17.558,17.409,17.469,400000.0
2008-08-04 08:10:00,17.558,17.575,17.451,17.536,400000.0
2008-08-04 08:11:00,17.452,17.547,17.396,17.439,500000.0
2008-08-04 08:12:00,17.541,17.576,17.484,17.522,400000.0
2008-08-04 08:13:00,17.472,17.594,17.472,17.524,350000.0
2008-08-04 08:14:00,17.536,17.576,17.416,17.576,400000.0
2008-08-04 08:15:00,17.532,17.584,17.471,17.471,400000.0
2008-08-04 08:16:00,17.59,17.604,17.459,17.459,350000.0
2008-08-04 08:17:00,17.546,17.578,17.467,17.555,500000.0
2008-08-04 08:18:00,17.562,17.562,17.404,17.507,500000.0
2008-08-04 08:19:00,17.504,17.534,17.411,17.458,400000.0
2008-08-04 08:20:00,17.443,17.543,17.399,17.543,400000.0
2008-08-04 08:21:00,17.549,17.555,17.439,17.552,400000.0
2008-08-04 08:22:00,17.469,17.549,17.43,17.549,550000.0
2008-08-04 08:23:00,17.446,17.545,17.409,17.503,350000.0
2008-08-04 08:24:00,17.449,17.507,17.431,17.431,350000.0
2008-08-04 08:25:00,17.518,17.544,17.437,17.453,400000.0
2008-08-04 08:27:00,17.458,17.539,17.444,17.511,400000.0
2008-08-04 08:28:00,17.486,17.54,17.455,17.48,450000.0
2008-08-04 08:29:00,17.46,17.549,17.46,17.467,400000.0
2008-08-04 08:30:00,17.448,17.612,17.448,17.548,500000.0
2008-08-04 08:31:00,17.548,17.549,17.432,17.444,450000.0
2008-08-04 08:32:00,17.482,17.601,17.461,17.577,400000.0
2008-08-04 08:33:00,17.415,17.542,17.415,17.499,450000.0
2008-08-04 08:34:00,17.508,17.558,17.435,17.532,450000.0
2008-08-04 08:35:00,17.508,17.548,17.426,17.502,550000.0
2008-08-04 08:36:00,17.418,17.485,17.397,17.397,350000.0
2008-08-04 08:37:00,17.454,17.551,17.449,17.47,350000.0
2008-08-04 08:38:00,17.54,17.566,17.443,17.465,400000.0
2008-08-04 08:39:00,17.458,17.575,17.458,17.539,500000.0
2008-08-04 08:40:00,17.563,17.563,17.434,17.528,350000.0
2008-08-04 08:41:00,17.429,17.563,17.429,17.514,500000.0
2008-08-04 08:42:00,17.522,17.562,17.434,17.532,350000.0
2008-08-04 08:43:00,17.432,17.529,17.432,17.506,350000.0
2008-08-04 08:44:00,17.528,17.56,17.417,17.514,550000.0
2008-08-04 08:45:00,17.518,17.568,17.458,17.48,350000.0
2008-08-04 08:47:00,17.444,17.53,17.403,17.52,550000.0
2008-08-04 08:49:00,17.536,17.536,17.457,17.515,500000.0
2008-08-04 08:50:00,17.444,17.522,17.417,17.424,550000.0
2008-08-04 08:51:00,17.472,17.561,17.472,17.51,450000.0
2008-08-04 08:52:00,17.531,17.548,17.486,17.534,350000.0
2008-08-04 08:53:00,17.445,17.539,17.41,17.507,400000.0
2008-08-04 08:54:00,17.553,17.566,17.461,17.47,400000.0
2008-08-04 08:55:00,17.492,17.515,17.393,17.466,450000.0
2008-08-04 08:57:00,17.494,17.572,17.483,17.495,350000.0
2008-08-04 08:58:00,17.489,17.525,17.424,17.47,500000.0
2008-08-04 09:00:00,17.517,17.538,17.423,17.512,1500000.0
2008-08-04 09:01:00,17.52,17.522,17.442,17.511,1250000.0
2008-08-04 09:02:00,17.519,17.533,17.409,17.409,350000.0
2008-08-04 09:04:00,17.513,17.56,17.472,17.476,450000.0
2008-08-04 09:05:00,17.492,17.53,17.402,17.525,400000.0
2008-08-04 09:06:00,17.509,17.538,17.427,17.46,450000.0
2008-08-04 09:07:00,17.499,17.541,17.47,17.47,350000.0
2008-08-04 09:08:00,17.441,17.558,17.406,17.505,400000.0
2008-08-04 09:09:00,17.552,17.574,17.459,17.57,350000.0
2008-08-04 09:10:00,17.461,17.538,17.421,17.488,450000.0
2008-08-04 09:12:00,17.46,17.584,17.444,17.502,550000.0
2008-08-04 09:13:00,17.495,17.535,17.394,17.535,550000.0
2008-08-04 09:14:00,17.462,17.558,17.462,17.514,400000.0
2008-08-04 09:15:00,17.571,17.59,17.476,17.5,500000.0
2008-08-04 09:17:00,17.483,17.554,17.445,17.554,400000.0
2008-08-04 09:18:00,17.545,17.548,17.408,17.527,500000.0
2008-08-04 09:19:00,17.527,17.527,17.369,17.437,500000.0
2008-08-04 09:20:00,17.475,17.524,17.443,17.518,350000.0
2008-08-04 09:21:00,17.519,17.526,17.446,17.446,450000.0
2008-08-04 09:22:00,17.531,17.531,17.433,17.463,400000.0
2008-08-04 09:23:00,17.537,17.562,17.459,17.562,400000.0
2008-08-04 09:24:00,17.506,17.556,17.482,17.482,350000.0
2008-08-04 09:25:00,17.476,17.518,17.391,17.476,350000.0
2008-08-04 09:26:00,17.518,17.584,17.491,17.572,350000.0
2008-08-04 09:27:00,17.562,17.581,17.426,17.493,550000.0
2008-08-04 09:28:00,17.466,17.578,17.464,17.481,1550000.0
2008-08-04 09:29:00,17.42,17.521,17.42,17.482,400000.0
2008-08-04 09:30:00,17.51,17.598,17.46,17.486,450000.0
2008-08-04 09:31:00,17.535,17.552,17.468,17.491,350000.0
2008-08-04 09:32:00,17.443,17.568,17.422,17.461,350000.0
2008-08-04 09:33:00,17.485,17.602,17.446,17.459,350000.0
2008-08-04 09:34:00,17.407,17.584,17.392,17.426,1950000.0
2008-08-04 09:35:00,17.524,17.524,17.429,17.457,350000.0
2008-08-04 09:36:00,17.513,17.513,17.424,17.509,400000.0
2008-08-04 09:37:00,17.533,17.533,17.413,17.505,450000.0
2008-08-04 09:38:00,17.476,17.553,17.444,17.489,550000.0
2008-08-04 09:39:00,17.474,17.549,17.414,17.414,550000.0
2008-08-04 09:40:00,17.506,17.519,17.397,17.519,500000.0
2008-08-04 09:41:00,17.422,17.486,17.372,17.372,450000.0
2008-08-04 09:42:00,17.442,17.567,17.442,17.517,450000.0
2008-08-04 09:43:00,17.464,17.521,17.391,17.505,550000.0
2008-08-04 09:44:00,17.41,17.515,17.41,17.515,450000.0
2008-08-04 09:45:00,17.493,17.528,17.411,17.494,350000.0
2008-08-04 09:46:00,17.524,17.526,17.37,17.413,450000.0
2008-08-04 09:47:00,17.486,17.532,17.394,17.532,400000.0
2008-08-04 09:48:00,17.491,17.516,17.395,17.429,450000.0
2008-08-04 09:49:00,17.516,17.516,17.399,17.47,400000.0
2008-08-04 09:50:00,17.44,17.511,17.379,17.474,350000.0
2008-08-04 09:51:00,17.488,17.527,17.391,17.481,400000.0
2008-08-04 09:52:00,17.495,17.524,17.388,17.496,400000.0
2008-08-04 09:54:00,17.462,17.551,17.404,17.515,750000.0
2008-08-04 09:56:00,17.468,17.517,17.407,17.517,450000.0
2008-08-04 09:57:00,17.447,17.541,17.407,17.487,450000.0
2008-08-04 09:58:00,17.437,17.503,17.42,17.423,400000.0
2008-08-04 09:59:00,17.392,17.536,17.392,17.483,400000.0
2008-08-04 10:00:00,17.515,17.515,17.376,17.376,350000.0
2008-08-04 10:03:00,17.483,17.532,17.374,17.399,500000.0
2008-08-04 10:04:00,17.464,17.534,17.442,17.481,550000.0
2008-08-04 10:05:00,17.46,17.516,17.431,17.439,350000.0
2008-08-04 10:06:00,17.432,17.535,17.432,17.457,500000.0
2008-08-04 10:07:00,17.508,17.508,17.419,17.486,400000.0
2008-08-04 10:08:00,17.493,17.493,17.382,17.445,550000.0
2008-08-04 10:09:00,17.5,17.539,17.426,17.463,350000.0
2008-08-04 10:10:00,17.464,17.479,17.348,17.356,650000.0
2008-08-04 10:11:00,17.518,17.518,17.412,17.507,400000.0
2008-08-04 10:12:00,17.483,17.483,17.342,17.4,550000.0
2008-08-04 10:13:00,17.408,17.495,17.376,17.445,350000.0
2008-08-04 10:14:00,17.42,17.507,17.372,17.425,550000.0
2008-08-04 10:15:00,17.441,17.549,17.395,17.465,350000.0
2008-08-04 10:16:00,17.445,17.491,17.392,17.406,550000.0
2008-08-04 10:17:00,17.522,17.522,17.392,17.399,500000.0
2008-08-04 10:18:00,17.54,17.555,17.405,17.462,550000.0
2008-08-04 10:19:00,17.529,17.529,17.384,17.503,550000.0
2008-08-04 10:20:00,17.386,17.465,17.353,17.465,350000.0
2008-08-04 10:21:00,17.479,17.501,17.401,17.477,350000.0
2008-08-04 10:22:00,17.479,17.518,17.416,17.518,500000.0
2008-08-04 10:23:00,17.531,17.578,17.418,17.533,400000.0
2008-08-04 10:24:00,17.449,17.525,17.393,17.509,500000.0
2008-08-04 10:25:00,17.48,17.48,17.361,17.388,500000.0
2008-08-04 10:26:00,17.443,17.582,17.442,17.546,350000.0
2008-08-04 10:27:00,17.484,17.53,17.419,17.426,400000.0
2008-08-04 10:28:00,17.501,17.54,17.423,17.483,600000.0
2008-08-04 10:29:00,17.475,17.478,17.363,17.379,350000.0
2008-08-04 10:30:00,17.512,17.512,17.373,17.403,400000.0
2008-08-04 10:31:00,17.514,17.514,17.396,17.456,550000.0
2008-08-04 10:32:00,17.476,17.527,17.415,17.515,650000.0
2008-08-04 10:33:00,17.412,17.505,17.386,17.386,450000.0
2008-08-04 10:34:00,17.456,17.56,17.394,17.427,450000.0
2008-08-04 10:35:00,17.463,17.507,17.391,17.391,450000.0
2008-08-04 10:36:00,17.524,17.529,17.408,17.525,400000.0
2008-08-04 10:37:00,17.39,17.485,17.363,17.48,400000.0
2008-08-04 10:38:00,17.488,17.509,17.337,17.489,550000.0
2008-08-04 10:39:00,17.412,17.534,17.395,17.527,350000.0
2008-08-04 10:40:00,17.435,17.51,17.353,17.472,550000.0
2008-08-04 10:41:00,17.527,17.532,17.401,17.439,400000.0
2008-08-04 10:42:00,17.453,17.52,17.394,17.442,400000.0
2008-08-04 10:43:00,17.473,17.512,17.377,17.512,450000.0
2008-08-04 10:44:00,17.384,17.494,17.373,17.449,350000.0
2008-08-04 10:45:00,17.37,17.44,17.37,17.433,350000.0
2008-08-04 10:46:00,17.39,17.558,17.39,17.421,600000.0
2008-08-04 10:47:00,17.483,17.498,17.408,17.408,400000.0
2008-08-04 10:48:00,17.419,17.543,17.397,17.397,550000.0
2008-08-04 10:49:00,17.469,17.518,17.412,17.498,500000.0
2008-08-04 10:50:00,17.503,17.503,17.346,17.391,450000.0
2008-08-04 10:51:00,17.432,17.52,17.395,17.52,350000.0
2008-08-04 10:52:00,17.394,17.532,17.394,17.43,550000.0
2008-08-04 10:53:00,17.518,17.518,17.418,17.518,350000.0
2008-08-04 10:54:00,17.458,17.493,17.353,17.493,400000.0
2008-08-04 10:55:00,17.441,17.494,17.375,17.407,350000.0
2008-08-04 10:56:00,17.461,17.515,17.402,17.433,450000.0
2008-08-04 10:57:00,17.452,17.498,17.41,17.41,400000.0
2008-08-04 10:58:00,17.472,17.522,17.399,17.522,450000.0
2008-08-04 10:59:00,17.523,17.53,17.389,17.434,350000.0
2008-08-04 11:00:00,17.431,17.535,17.428,17.436,400000.0
2008-08-04 11:02:00,17.476,17.483,17.339,17.422,350000.0
2008-08-04 11:03:00,17.388,17.5,17.37,17.433,400000.0
2008-08-04 11:04:00,17.49,17.49,17.311,17.462,500000.0
2008-08-04 11:05:00,17.417,17.476,17.383,17.443,400000.0
2008-08-04 11:06:00,17.365,17.452,17.318,17.423,400000.0
2008-08-04 11:07:00,17.413,17.456,17.323,17.323,400000.0
2008-08-04 11:08:00,17.361,17.452,17.307,17.395,500000.0
2008-08-04 11:09:00,17.444,17.444,17.284,17.442,500000.0
2008-08-04 11:10:00,17.348,17.482,17.348,17.429,450000.0
2008-08-04 11:11:00,17.381,17.467,17.346,17.461,400000.0
2008-08-04 11:12:00,17.39,17.512,17.372,17.381,600000.0
2008-08-04 11:13:00,17.431,17.472,17.377,17.432,500000.0
2008-08-04 11:14:00,17.454,17.454,17.34,17.369,350000.0
2008-08-04 11:15:00,17.442,17.443,17.354,17.443,300000.0
2008-08-04 11:16:00,17.474,17.492,17.314,17.492,550000.0
2008-08-04 11:17:00,17.503,17.523,17.401,17.479,700000.0
2008-08-04 11:18:00,17.447,17.489,17.339,17.383,400000.0
2008-08-04 11:19:00,17.417,17.441,17.362,17.375,450000.0
2008-08-04 11:20:00,17.434,17.469,17.343,17.469,500000.0
2008-08-04 11:21:00,17.367,17.5,17.332,17.332,450000.0
2008-08-04 11:22:00,17.382,17.451,17.335,17.426,500000.0
2008-08-04 11:23:00,17.366,17.512,17.366,17.454,400000.0
2008-08-04 11:24:00,17.366,17.418,17.346,17.346,400000.0
2008-08-04 11:25:00,17.351,17.48,17.351,17.48,350000.0
2008-08-04 11:26:00,17.369,17.441,17.319,17.37,550000.0
2008-08-04 11:27:00,17.461,17.465,17.321,17.433,450000.0
2008-08-04 11:28:00,17.351,17.484,17.345,17.44,500000.0
2008-08-04 11:29:00,17.355,17.462,17.315,17.462,600000.0
2008-08-04 11:30:00,17.374,17.459,17.346,17.375,400000.0
2008-08-04 11:31:00,17.421,17.439,17.333,17.418,550000.0
2008-08-04 11:32:00,17.476,17.49,17.35,17.435,650000.0
2008-08-04 11:33:00,17.318,17.511,17.318,17.432,550000.0
2008-08-04 11:34:00,17.375,17.457,17.345,17.429,450000.0
2008-08-04 11:35:00,17.427,17.454,17.361,17.434,400000.0
2008-08-04 11:36:00,17.336,17.459,17.322,17.322,400000.0
2008-08-04 11:37:00,17.387,17.435,17.34,17.419,450000.0
2008-08-04 11:38:00,17.334,17.47,17.334,17.354,400000.0
2008-08-04 11:39:00,17.466,17.475,17.344,17.454,550000.0
2008-08-04 11:40:00,17.452,17.469,17.36,17.36,500000.0
2008-08-04 11:41:00,17.426,17.457,17.319,17.442,400000.0
2008-08-04 11:42:00,17.341,17.469,17.341,17.427,350000.0
2008-08-04 11:43:00,17.441,17.459,17.335,17.39,550000.0
2008-08-04 11:44:00,17.431,17.465,17.331,17.421,550000.0
2008-08-04 11:45:00,17.392,17.461,17.35,17.456,350000.0
2008-08-04 11:46:00,17.414,17.441,17.354,17.378,350000.0
2008-08-04 11:47:00,17.468,17.468,17.373,17.398,400000.0
2008-08-04 11:48:00,17.384,17.44,17.326,17.364,550000.0
2008-08-04 11:49:00,17.389,17.444,17.3,17.374,400000.0
2008-08-04 11:50:00,17.44,17.44,17.279,17.321,350000.0
2008-08-04 11:51:00,17.386,17.433,17.286,17.286,450000.0
2008-08-04 11:52:00,17.303,17.418,17.303,17.418,500000.0
2008-08-04 11:53:00,17.303,17.351,17.276,17.276,500000.0
2008-08-04 11:54:00,17.278,17.427,17.278,17.387,650000.0
2008-08-04 11:55:00,17.441,17.441,17.273,17.273,400000.0
2008-08-04 11:56:00,17.291,17.373,17.27,17.319,400000.0
2008-08-04 11:57:00,17.361,17.41,17.276,17.287,550000.0
2008-08-04 11:58:00,17.392,17.422,17.325,17.387,450000.0
2008-08-04 11:59:00,17.397,17.405,17.26,17.26,550000.0
2008-08-04 12:00:00,17.33,17.431,17.297,17.431,450000.0
2008-08-04 12:01:00,17.401,17.401,17.242,17.372,500000.0
2008-08-04 12:02:00,17.409,17.409,17.274,17.311,500000.0
2008-08-04 12:03:00,17.241,17.393,17.241,17.393,450000.0
2008-08-04 12:04:00,17.333,17.448,17.295,17.33,550000.0
2008-08-04 12:05:00,17.368,17.437,17.303,17.38,450000.0
2008-08-04 12:06:00,17.372,17.411,17.292,17.312,400000.0
2008-08-04 12:07:00,17.297,17.44,17.281,17.283,350000.0
2008-08-04 12:08:00,17.395,17.395,17.262,17.276,500000.0
2008-08-04 12:09:00,17.313,17.419,17.272,17.419,550000.0
2008-08-04 12:10:00,17.402,17.402,17.334,17.38,350000.0
2008-08-04 12:11:00,17.301,17.364,17.284,17.309,350000.0
2008-08-04 12:12:00,17.279,17.399,17.244,17.353,550000.0
2008-08-04 12:13:00,17.412,17.412,17.307,17.408,350000.0
2008-08-04 12:14:00,17.343,17.425,17.305,17.324,450000.0
2008-08-04 12:15:00,17.416,17.427,17.329,17.402,350000.0
2008-08-04 12:16:00,17.345,17.379,17.286,17.352,450000.0
2008-08-04 12:17:00,17.405,17.429,17.279,17.319,400000.0
2008-08-04 12:18:00,17.31,17.428,17.295,17.384,350000.0
2008-08-04 12:19:00,17.353,17.459,17.318,17.331,550000.0
2008-08-04 12:20:00,17.417,17.417,17.33,17.33,350000.0
2008-08-04 12:21:00,17.328,17.43,17.322,17.322,450000.0
2008-08-04 12:22:00,17.371,17.392,17.265,17.338,450000.0
2008-08-04 12:23:00,17.407,17.407,17.255,17.354,550000.0
2008-08-04 12:24:00,17.332,17.413,17.236,17.356,500000.0
2008-08-04 12:25:00,17.404,17.417,17.325,17.328,450000.0
2008-08-04 12:26:00,17.33,17.392,17.285,17.344,550000.0
2008-08-04 12:27:00,17.365,17.412,17.261,17.412,500000.0
2008-08-04 12:28:00,17.278,17.382,17.272,17.29,350000.0
2008-08-04 12:29:00,17.38,17.467,17.337,17.359,400000.0
2008-08-04 12:30:00,17.338,17.409,17.302,17.409,400000.0
2008-08-04 12:31:00,17.358,17.375,17.322,17.367,350000.0
2008-08-04 12:32:00,17.285,17.384,17.257,17.37,450000.0
2008-08-04 12:33:00,17.28,17.404,17.28,17.387,450000.0
2008-08-04 12:34:00,17.391,17.413,17.298,17.413,350000.0
2008-08-04 12:35:00,17.359,17.429,17.302,17.379,550000.0
2008-08-04 12:36:00,17.384,17.398,17.283,17.353,550000.0
2008-08-04 12:37:00,17.391,17.414,17.283,17.384,400000.0
2008-08-04 12:38:00,17.275,17.418,17.253,17.418,400000.0
2008-08-04 12:39:00,17.287,17.394,17.27,17.312,550000.0
2008-08-04 12:40:00,17.242,17.384,17.242,17.285,450000.0
2008-08-04 12:41:00,17.376,17.377,17.256,17.356,450000.0
2008-08-04 12:42:00,17.369,17.397,17.243,17.243,500000.0
2008-08-04 12:43:00,17.412,17.412,17.273,17.273,350000.0
2008-08-04 12:44:00,17.31,17.396,17.302,17.335,350000.0
2008-08-04 12:45:00,17.303,17.447,17.298,17.325,400000.0
2008-08-04 12:46:00,17.299,17.432,17.299,17.351,400000.0
2008-08-04 12:47:00,17.39,17.39,17.294,17.316,350000.0
2008-08-04 12:48:00,17.361,17.385,17.296,17.35,500000.0
2008-08-04 12:49:00,17.29,17.355,17.21,17.287,400000.0
2008-08-04 12:50:00,17.308,17.395,17.266,17.389,450000.0
2008-08-04 12:51:00,17.336,17.396,17.267,17.267,450000.0
2008-08-04 12:52:00,17.39,17.432,17.307,17.31,350000.0
2008-08-04 12:53:00,17.285,17.408,17.261,17.408,400000.0
2008-08-04 12:54:00,17.319,17.393,17.268,17.369,400000.0
2008-08-04 12:55:00,17.398,17.426,17.305,17.362,400000.0
2008-08-04 12:56:00,17.418,17.418,17.296,17.412,450000.0
2008-08-04 12:57:00,17.352,17.37,17.271,17.339,400000.0
2008-08-04 12:58:00,17.294,17.408,17.255,17.408,400000.0
2008-08-04 12:59:00,17.303,17.428,17.303,17.328,350000.0
2008-08-04 13:00:00,17.249,17.397,17.249,17.294,550000.0
2008-08-04 13:01:00,17.333,17.374,17.243,17.374,400000.0
2008-08-04 13:02:00,17.36,17.388,17.282,17.31,500000.0
2008-08-04 13:03:00,17.258,17.343,17.224,17.334,350000.0
2008-08-04 13:04:00,17.209,17.33,17.209,17.29,450000.0
2008-08-04 13:05:00,17.293,17.369,17.209,17.311,400000.0
2008-08-04 13:06:00,17.344,17.366,17.223,17.279,450000.0
2008-08-04 13:07:00,17.285,17.362,17.263,17.362,450000.0
2008-08-04 13:08:00,17.312,17.359,17.243,17.359,350000.0
2008-08-04 13:09:00,17.328,17.36,17.223,17.25,400000.0
2008-08-04 13:10:00,17.228,17.372,17.228,17.353,500000.0
2008-08-04 13:11:00,17.318,17.33,17.229,17.294,400000.0
2008-08-04 13:12:00,17.343,17.367,17.25,17.332,350000.0
2008-08-04 13:13:00,17.255,17.337,17.179,17.337,550000.0
2008-08-04 13:14:00,17.212,17.356,17.212,17.309,400000.0
2008-08-04 13:15:00,17.333,17.333,17.248,17.266,450000.0
2008-08-04 13:16:00,17.374,17.384,17.254,17.342,500000.0
2008-08-04 13:17:00,17.317,17.382,17.251,17.373,450000.0
2008-08-04 13:18:00,17.352,17.352,17.233,17.282,350000.0
2008-08-04 13:19:00,17.349,17.373,17.25,17.282,700000.0
2008-08-04 13:20:00,17.309,17.364,17.215,17.258,800000.0
2008-08-04 13:21:00,17.288,17.34,17.238,17.334,400000.0
2008-08-04 13:22:00,17.251,17.391,17.251,17.279,550000.0
2008-08-04 13:23:00,17.353,17.38,17.249,17.282,450000.0
2008-08-04 13:24:00,17.307,17.375,17.307,17.358,350000.0
2008-08-04 13:25:00,17.269,17.419,17.269,17.37,450000.0
2008-08-04 13:26:00,17.373,17.373,17.264,17.306,400000.0
2008-08-04 13:27:00,17.285,17.43,17.276,17.276,500000.0
2008-08-04 13:28:00,17.345,17.356,17.246,17.246,400000.0
2008-08-04 13:29:00,17.364,17.379,17.258,17.349,400000.0
2008-08-04 13:30:00,17.288,17.363,17.288,17.335,450000.0
2008-08-04 13:31:00,17.325,17.365,17.222,17.304,550000.0
2008-08-04 13:32:00,17.333,17.357,17.292,17.292,400000.0
2008-08-04 13:33:00,17.27,17.337,17.213,17.264,350000.0
2008-08-04 13:34:00,17.179,17.333,17.162,17.282,700000.0
2008-08-04 13:35:00,17.216,17.28,17.178,17.28,550000.0
2008-08-04 13:36:00,17.212,17.317,17.209,17.278,650000.0
2008-08-04 13:37:00,17.235,17.309,17.184,17.184,400000.0
2008-08-04 13:38:00,17.182,17.303,17.182,17.295,350000.0
2008-08-04 13:39:00,17.218,17.332,17.218,17.235,600000.0
2008-08-04 13:40:00,17.287,17.321,17.167,17.287,500000.0
2008-08-04 13:41:00,17.198,17.302,17.192,17.207,400000.0
2008-08-04 13:42:00,17.208,17.28,17.171,17.18,350000.0
2008-08-04 13:43:00,17.295,17.295,17.163,17.185,750000.0
2008-08-04 13:44:00,17.21,17.299,17.19,17.19,450000.0
2008-08-04 13:45:00,17.181,17.316,17.17,17.274,350000.0
2008-08-04 13:46:00,17.245,17.312,17.196,17.258,350000.0
2008-08-04 13:47:00,17.286,17.286,17.178,17.257,400000.0
2008-08-04 13:48:00,17.278,17.278,17.214,17.269,350000.0
2008-08-04 13:49:00,17.211,17.262,17.153,17.159,350000.0
2008-08-04 13:50:00,17.212,17.307,17.157,17.161,550000.0
2008-08-04 13:51:00,17.186,17.273,17.129,17.129,350000.0
2008-08-04 13:52:00,17.247,17.265,17.177,17.177,400000.0
2008-08-04 13:53:00,17.289,17.289,17.175,17.261,400000.0
2008-08-04 13:54:00,17.196,17.29,17.135,17.266,400000.0
2008-08-04 13:55:00,17.294,17.294,17.153,17.153,350000.0
2008-08-04 13:56:00,17.225,17.291,17.186,17.275,400000.0
2008-08-04 13:57:00,17.284,17.287,17.15,17.224,400000.0
2008-08-04 13:58:00,17.184,17.275,17.13,17.2,550000.0
2008-08-04 13:59:00,17.285,17.285,17.174,17.274,350000.0
2008-08-04 14:00:00,17.216,17.332,17.146,17.243,450000.0
2008-08-04 14:01:00,17.265,17.265,17.157,17.239,400000.0
2008-08-04 14:02:00,17.141,17.258,17.141,17.202,400000.0
2008-08-04 14:03:00,17.156,17.241,17.155,17.221,350000.0
2008-08-04 14:05:00,17.227,17.227,17.079,17.221,400000.0
2008-08-04 14:06:00,17.163,17.259,17.163,17.165,450000.0
2008-08-04 14:07:00,17.24,17.265,17.136,17.248,350000.0
2008-08-04 14:08:00,17.154,17.242,17.099,17.198,400000.0
2008-08-04 14:09:00,17.222,17.222,17.073,17.123,400000.0
2008-08-04 14:10:00,17.161,17.239,17.111,17.233,400000.0
2008-08-04 14:11:00,17.224,17.256,17.125,17.166,500000.0
2008-08-04 14:12:00,17.126,17.182,17.117,17.142,350000.0
2008-08-04 14:13:00,17.132,17.218,17.132,17.145,450000.0
2008-08-04 14:14:00,17.152,17.254,17.152,17.179,350000.0
2008-08-04 14:15:00,17.208,17.223,17.116,17.17,350000.0
2008-08-04 14:16:00,17.227,17.25,17.106,17.233,500000.0
2008-08-04 14:17:00,17.218,17.31,17.18,17.251,400000.0
2008-08-04 14:18:00,17.232,17.27,17.177,17.204,400000.0
2008-08-04 14:19:00,17.286,17.337,17.166,17.178,700000.0
2008-08-04 14:20:00,17.286,17.319,17.211,17.272,500000.0
2008-08-04 14:21:00,17.31,17.31,17.187,17.214,400000.0
2008-08-04 14:22:00,17.265,17.27,17.186,17.266,400000.0
2008-08-04 14:23:00,17.261,17.311,17.183,17.225,450000.0
2008-08-04 14:24:00,17.289,17.324,17.222,17.263,400000.0
2008-08-04 14:25:00,17.2,17.362,17.197,17.206,350000.0
2008-08-04 14:26:00,17.317,17.332,17.195,17.309,500000.0
2008-08-04 14:27:00,17.217,17.315,17.195,17.293,550000.0
2008-08-04 14:28:00,17.302,17.302,17.146,17.168,450000.0
2008-08-04 14:29:00,17.164,17.252,17.141,17.141,550000.0
2008-08-04 14:30:00,17.238,17.284,17.121,17.134,350000.0
2008-08-04 14:31:00,17.262,17.272,17.089,17.146,400000.0
2008-08-04 14:32:00,17.131,17.278,17.131,17.204,550000.0
2008-08-04 14:33:00,17.173,17.259,17.097,17.136,650000.0
2008-08-04 14:34:00,17.26,17.26,17.162,17.221,350000.0
2008-08-04 14:35:00,17.185,17.233,17.115,17.233,350000.0
2008-08-04 14:36:00,17.247,17.247,17.147,17.203,400000.0
2008-08-04 14:37:00,17.174,17.26,17.149,17.26,400000.0
2008-08-04 14:38:00,17.254,17.254,17.12,17.156,500000.0
2008-08-04 14:39:00,17.159,17.189,17.098,17.146,500000.0
2008-08-04 14:40:00,17.157,17.281,17.129,17.242,400000.0
2008-08-04 14:41:00,17.223,17.24,17.171,17.215,350000.0
2008-08-04 14:42:00,17.203,17.22,17.142,17.142,500000.0
2008-08-04 14:43:00,17.198,17.212,17.088,17.212,350000.0
2008-08-04 14:44:00,17.125,17.276,17.125,17.223,350000.0
2008-08-04 14:45:00,17.214,17.238,17.167,17.195,400000.0
2008-08-04 14:46:00,17.262,17.262,17.132,17.199,450000.0
2008-08-04 14:47:00,17.175,17.304,17.175,17.282,550000.0
2008-08-04 14:48:00,17.263,17.278,17.203,17.203,400000.0
2008-08-04 14:49:00,17.272,17.276,17.2,17.201,400000.0
2008-08-04 14:50:00,17.281,17.293,17.167,17.209,500000.0
2008-08-04 14:51:00,17.165,17.303,17.165,17.195,400000.0
2008-08-04 14:52:00,17.225,17.292,17.156,17.156,500000.0
2008-08-04 14:53:00,17.212,17.251,17.12,17.251,450000.0
2008-08-04 14:54:00,17.256,17.278,17.132,17.157,550000.0
2008-08-04 14:55:00,17.231,17.249,17.129,17.207,400000.0
2008-08-04 14:56:00,17.226,17.261,17.189,17.209,450000.0
2008-08-04 14:57:00,17.166,17.22,17.112,17.112,400000.0
2008-08-04 14:58:00,17.202,17.234,17.144,17.228,450000.0
2008-08-04 14:59:00,17.247,17.261,17.187,17.261,350000.0
2008-08-04 15:00:00,17.139,17.259,17.123,17.259,350000.0
2008-08-04 15:01:00,17.269,17.295,17.174,17.227,450000.0
2008-08-04 15:02:00,17.208,17.27,17.169,17.27,400000.0
2008-08-04 15:03:00,17.196,17.24,17.154,17.154,500000.0
2008-08-04 15:04:00,17.204,17.229,17.128,17.179,350000.0
2008-08-04 15:05:00,17.183,17.273,17.149,17.187,550000.0
2008-08-04 15:06:00,17.243,17.273,17.159,17.159,500000.0
2008-08-04 15:07:00,17.215,17.28,17.176,17.176,500000.0
2008-08-04 15:08:00,17.128,17.244,17.127,17.154,350000.0
2008-08-04 15:09:00,17.146,17.306,17.145,17.188,450000.0
2008-08-04 15:10:00,17.136,17.232,17.108,17.155,500000.0
2008-08-04 15:11:00,17.177,17.259,17.127,17.127,400000.0
2008-08-04 15:12:00,17.242,17.256,17.135,17.145,500000.0
2008-08-04 15:13:00,17.163,17.218,17.163,17.203,350000.0
2008-08-04 15:14:00,17.275,17.289,17.14,17.246,400000.0
2008-08-04 15:15:00,17.247,17.27,17.197,17.21,350000.0
2008-08-04 15:16:00,17.237,17.255,17.178,17.231,500000.0
2008-08-04 15:17:00,17.217,17.25,17.13,17.17,550000.0
2008-08-04 15:18:00,17.225,17.284,17.15,17.284,400000.0
2008-08-04 15:19:00,17.21,17.277,17.146,17.277,350000.0
2008-08-04 15:20:00,17.149,17.273,17.131,17.131,550000.0
2008-08-04 15:21:00,17.159,17.267,17.159,17.183,350000.0
2008-08-04 15:22:00,17.276,17.291,17.236,17.26,400000.0
2008-08-04 15:23:00,17.239,17.239,17.164,17.213,350000.0
2008-08-04 15:24:00,17.213,17.262,17.143,17.226,500000.0
2008-08-04 15:25:00,17.2,17.255,17.145,17.145,350000.0
2008-08-04 15:26:00,17.237,17.308,17.18,17.18,550000.0
2008-08-04 15:27:00,17.227,17.236,17.15,17.191,400000.0
2008-08-04 15:28:00,17.251,17.344,17.172,17.172,450000.0
2008-08-04 15:29:00,17.22,17.267,17.121,17.181,500000.0
2008-08-04 15:30:00,17.168,17.288,17.168,17.19,350000.0
2008-08-04 15:31:00,17.137,17.245,17.137,17.139,550000.0
2008-08-04 15:32:00,17.226,17.261,17.153,17.234,350000.0
2008-08-04 15:33:00,17.135,17.276,17.135,17.251,350000.0
2008-08-04 15:34:00,17.185,17.295,17.185,17.284,350000.0
2008-08-04 15:35:00,17.264,17.297,17.166,17.263,600000.0
2008-08-04 15:36:00,17.175,17.252,17.162,17.162,400000.0
2008-08-04 15:37:00,17.237,17.299,17.181,17.217,550000.0
2008-08-04 15:38:00,17.215,17.225,17.127,17.219,350000.0
2008-08-04 15:39:00,17.138,17.286,17.138,17.158,550000.0
2008-08-04 15:40:00,17.203,17.312,17.156,17.223,500000.0
2008-08-04 15:41:00,17.305,17.315,17.214,17.285,450000.0
2008-08-04 15:42:00,17.278,17.327,17.171,17.327,400000.0
2008-08-04 15:43:00,17.223,17.343,17.213,17.213,350000.0
2008-08-04 15:44:00,17.194,17.32,17.194,17.273,450000.0
2008-08-04 15:45:00,17.341,17.341,17.229,17.274,350000.0
2008-08-04 15:46:00,17.345,17.349,17.233,17.317,500000.0
2008-08-04 15:47:00,17.231,17.381,17.231,17.237,350000.0
2008-08-04 15:48:00,17.251,17.351,17.251,17.255,550000.0
2008-08-04 15:49:00,17.295,17.341,17.235,17.303,400000.0
2008-08-04 15:50:00,17.261,17.324,17.227,17.227,350000.0
2008-08-04 15:51:00,17.352,17.352,17.225,17.316,450000.0
2008-08-04 15:52:00,17.309,17.338,17.188,17.233,450000.0
2008-08-04 15:53:00,17.223,17.291,17.186,17.186,450000.0
2008-08-04 15:54:00,17.206,17.323,17.206,17.314,350000.0
2008-08-04 15:55:00,17.22,17.259,17.17,17.208,400000.0
2008-08-04 15:56:00,17.253,17.304,17.218,17.236,550000.0
2008-08-04 15:57:00,17.247,17.287,17.222,17.287,350000.0
2008-08-04 15:58:00,17.178,17.306,17.161,17.259,750000.0
2008-08-04 15:59:00,17.324,17.331,17.222,17.305,550000.0
2008-08-04 16:00:00,17.206,17.335,17.206,17.216,350000.0
2008-08-04 16:01:00,17.31,17.324,17.185,17.221,350000.0
2008-08-04 16:02:00,17.293,17.293,17.173,17.248,550000.0
2008-08-04 16:03:00,17.24,17.312,17.232,17.256,350000.0
2008-08-04 16:04:00,17.314,17.314,17.198,17.248,350000.0
2008-08-04 16:05:00,17.197,17.284,17.131,17.284,400000.0
2008-08-04 16:06:00,17.299,17.299,17.159,17.243,500000.0
2008-08-04 16:07:00,17.25,17.295,17.146,17.146,500000.0
2008-08-04 16:08:00,17.235,17.311,17.202,17.213,550000.0
2008-08-04 16:09:00,17.307,17.307,17.188,17.23,350000.0
2008-08-04 16:10:00,17.233,17.286,17.164,17.268,350000.0
2008-08-04 16:11:00,17.284,17.3,17.208,17.267,400000.0
2008-08-04 16:12:00,17.267,17.329,17.192,17.302,400000.0
2008-08-04 16:13:00,17.237,17.342,17.22,17.305,400000.0
2008-08-04 16:14:00,17.272,17.368,17.257,17.368,400000.0
2008-08-04 16:15:00,17.293,17.368,17.253,17.253,500000.0
2008-08-04 16:16:00,17.361,17.361,17.261,17.356,350000.0
2008-08-04 16:17:00,17.207,17.341,17.207,17.296,500000.0
2008-08-04 16:18:00,17.312,17.368,17.292,17.295,350000.0
2008-08-04 16:19:00,17.267,17.363,17.267,17.3,550000.0
2008-08-04 16:20:00,17.235,17.364,17.225,17.3,400000.0
2008-08-04 16:21:00,17.247,17.384,17.239,17.265,500000.0
2008-08-04 16:22:00,17.34,17.39,17.259,17.297,350000.0
2008-08-04 16:23:00,17.221,17.383,17.221,17.348,550000.0
2008-08-04 16:24:00,17.296,17.389,17.258,17.258,350000.0
2008-08-04 16:25:00,17.381,17.381,17.243,17.322,450000.0
2008-08-04 16:26:00,17.316,17.411,17.306,17.306,500000.0
2008-08-04 16:27:00,17.295,17.373,17.26,17.26,400000.0
2008-08-04 16:28:00,17.305,17.4,17.282,17.282,450000.0
2008-08-04 16:29:00,17.334,17.4,17.305,17.33,450000.0
2008-08-04 16:30:00,17.372,17.395,17.309,17.317,500000.0
2008-08-04 16:31:00,17.315,17.32,17.211,17.244,350000.0
2008-08-04 16:32:00,17.379,17.379,17.269,17.269,500000.0
2008-08-04 16:33:00,17.36,17.364,17.238,17.283,400000.0
2008-08-04 16:34:00,17.351,17.351,17.223,17.232,400000.0
2008-08-04 16:35:00,17.256,17.373,17.256,17.265,450000.0
2008-08-04 16:36:00,17.246,17.346,17.221,17.28,500000.0
2008-08-04 16:37:00,17.258,17.358,17.258,17.275,350000.0
2008-08-04 16:38:00,17.34,17.342,17.254,17.254,550000.0
2008-08-04 16:39:00,17.348,17.35,17.22,17.22,400000.0
2008-08-04 16:40:00,17.33,17.337,17.2,17.208,550000.0
2008-08-04 16:41:00,17.288,17.306,17.182,17.196,550000.0
2008-08-04 16:42:00,17.257,17.286,17.166,17.166,500000.0
2008-08-04 16:43:00,17.185,17.314,17.174,17.211,350000.0
2008-08-04 16:44:00,17.153,17.269,17.153,17.189,350000.0
2008-08-04 16:45:00,17.213,17.31,17.138,17.176,550000.0
2008-08-04 16:46:00,17.29,17.29,17.145,17.227,500000.0
2008-08-04 16:47:00,17.326,17.326,17.194,17.214,500000.0
2008-08-04 16:48:00,17.263,17.29,17.155,17.259,350000.0
2008-08-04 16:49:00,17.129,17.255,17.129,17.146,400000.0
2008-08-04 16:50:00,17.24,17.258,17.148,17.247,500000.0
2008-08-04 16:51:00,17.168,17.251,17.164,17.207,400000.0
2008-08-04 16:52:00,17.159,17.282,17.133,17.16,450000.0
2008-08-04 16:53:00,17.147,17.247,17.108,17.165,550000.0
2008-08-04 16:54:00,17.144,17.264,17.123,17.262,550000.0
2008-08-04 16:55:00,17.205,17.232,17.117,17.232,600000.0
2008-08-04 16:56:00,17.259,17.259,17.149,17.168,550000.0
2008-08-04 16:57:00,17.216,17.262,17.121,17.173,350000.0
2008-08-04 16:58:00,17.246,17.274,17.139,17.157,550000.0
2008-08-04 16:59:00,17.163,17.241,17.1,17.162,350000.0
2008-08-04 17:00:00,17.121,17.262,17.121,17.251,450000.0
2008-08-04 17:01:00,17.27,17.285,17.175,17.282,350000.0
2008-08-04 17:02:00,17.26,17.303,17.171,17.183,350000.0
2008-08-04 17:03:00,17.281,17.281,17.222,17.223,450000.0
2008-08-04 17:04:00,17.198,17.277,17.198,17.241,400000.0
2008-08-04 17:05:00,17.184,17.244,17.157,17.235,550000.0
2008-08-04 17:06:00,17.175,17.264,17.155,17.155,350000.0
2008-08-04 17:07:00,17.181,17.284,17.139,17.27,350000.0
2008-08-04 17:08:00,17.242,17.295,17.214,17.275,550000.0
2008-08-04 17:09:00,17.175,17.289,17.175,17.238,450000.0
2008-08-04 17:10:00,17.254,17.254,17.117,17.217,500000.0
2008-08-04 17:11:00,17.234,17.237,17.144,17.232,450000.0
2008-08-04 17:12:00,17.18,17.324,17.154,17.256,450000.0
2008-08-04 17:13:00,17.178,17.266,17.145,17.158,550000.0
2008-08-04 17:14:00,17.257,17.29,17.156,17.156,350000.0
2008-08-04 17:15:00,17.247,17.294,17.236,17.294,350000.0
2008-08-04 17:16:00,17.231,17.233,17.122,17.233,550000.0
2008-08-04 17:17:00,17.209,17.246,17.125,17.246,550000.0
2008-08-04 17:18:00,17.199,17.232,17.117,17.232,350000.0
2008-08-04 17:19:00,17.12,17.178,17.024,17.078,400000.0
2008-08-04 17:20:00,17.07,17.168,17.047,17.108,550000.0
2008-08-04 17:21:00,17.107,17.231,17.099,17.099,400000.0
2008-08-04 17:22:00,17.157,17.246,17.096,17.152,550000.0
2008-08-04 17:23:00,17.216,17.246,17.096,17.102,450000.0
2008-08-04 17:24:00,17.203,17.215,17.116,17.181,350000.0
2008-08-04 17:25:00,17.104,17.198,17.03,17.172,700000.0
2008-08-04 17:26:00,17.142,17.152,17.021,17.132,550000.0
2008-08-04 17:27:00,17.065,17.17,17.03,17.17,400000.0
2008-08-04 17:28:00,17.151,17.177,17.069,17.078,450000.0
2008-08-04 17:29:00,17.077,17.162,17.077,17.092,350000.0
2008-08-04 17:30:00,17.105,17.122,16.968,17.059,500000.0
2008-08-04 17:31:00,16.919,17.062,16.919,16.968,500000.0
2008-08-04 17:32:00,16.988,17.024,16.889,17.008,450000.0
2008-08-04 17:33:00,16.935,17.052,16.935,16.985,350000.0
2008-08-04 17:34:00,17.005,17.056,16.934,17.056,550000.0
2008-08-04 17:35:00,17.032,17.066,16.935,16.935,550000.0
2008-08-04 17:36:00,16.939,17.102,16.939,17.035,550000.0
2008-08-04 17:37:00,17.022,17.07,16.942,17.018,400000.0
2008-08-04 17:38:00,17.035,17.035,16.889,16.996,500000.0
2008-08-04 17:39:00,16.889,16.889,16.784,16.825,550000.0
2008-08-04 17:40:00,16.866,16.994,16.805,16.97,450000.0
2008-08-04 17:41:00,16.913,16.94,16.796,16.849,550000.0
2008-08-04 17:42:00,16.862,16.948,16.848,16.872,350000.0
2008-08-04 17:43:00,16.953,16.986,16.854,16.978,500000.0
2008-08-04 17:44:00,16.984,17.001,16.848,16.861,500000.0
2008-08-04 17:45:00,16.96,16.96,16.844,16.875,400000.0
2008-08-04 17:46:00,16.936,16.936,16.752,16.838,750000.0
2008-08-04 17:47:00,16.965,17.007,16.881,16.909,500000.0
2008-08-04 17:48:00,16.89,16.966,16.849,16.966,400000.0
2008-08-04 17:49:00,16.954,16.973,16.822,16.889,600000.0
2008-08-04 17:50:00,16.975,16.987,16.859,16.906,600000.0
2008-08-04 17:51:00,16.907,17.002,16.896,17.002,500000.0
2008-08-04 17:52:00,17.026,17.026,16.895,16.916,350000.0
2008-08-04 17:53:00,16.92,17.079,16.92,16.924,700000.0
2008-08-04 17:54:00,16.974,16.982,16.867,16.938,450000.0
2008-08-04 17:55:00,16.98,17.012,16.889,16.899,350000.0
2008-08-04 17:56:00,16.885,17.025,16.885,17.02,550000.0
2008-08-04 17:57:00,16.978,17.036,16.897,17.036,400000.0
2008-08-04 17:58:00,16.921,17.053,16.921,17.053,350000.0
2008-08-04 17:59:00,16.997,17.073,16.936,16.946,600000.0
2008-08-04 18:00:00,16.983,17.071,16.926,17.062,650000.0
2008-08-04 18:01:00,16.999,17.115,16.986,17.046,350000.0
2008-08-04 18:02:00,17.066,17.066,16.952,16.978,350000.0
2008-08-04 18:03:00,16.911,17.054,16.911,16.923,550000.0
2008-08-04 18:04:00,16.972,17.053,16.95,16.973,350000.0
2008-08-04 18:05:00,16.99,17.08,16.942,17.033,450000.0
2008-08-04 18:06:00,17.074,17.078,16.962,17.078,400000.0
2008-08-04 18:07:00,17.066,17.066,16.954,16.965,350000.0
2008-08-04 18:08:00,17.064,17.064,16.924,16.976,550000.0
2008-08-04 18:09:00,17.042,17.042,16.927,17.007,450000.0
2008-08-04 18:10:00,16.951,17.036,16.951,17.019,350000.0
2008-08-04 18:11:00,16.992,17.04,16.908,16.99,650000.0
2008-08-04 18:12:00,16.915,16.982,16.889,16.929,400000.0
2008-08-04 18:13:00,17.002,17.002,16.938,16.982,350000.0
2008-08-04 18:14:00,17.011,17.026,16.894,17.014,650000.0
2008-08-04 18:15:00,16.979,17.018,16.948,17.016,600000.0
2008-08-04 18:16:00,16.99,17.049,16.939,17.013,500000.0
2008-08-04 18:17:00,16.932,17.01,16.898,16.898,350000.0
2008-08-04 18:18:00,17.032,17.037,16.939,17.019,350000.0
2008-08-04 18:19:00,16.928,17.073,16.928,17.04,400000.0
2008-08-04 18:20:00,17.052,17.079,16.945,17.054,400000.0
2008-08-04 18:21:00,17.056,17.069,16.992,17.069,400000.0
2008-08-04 18:22:00,17.057,17.074,16.953,17.061,450000.0
2008-08-04 18:23:00,17.009,17.047,16.982,17.001,550000.0
2008-08-04 18:24:00,17.016,17.077,16.953,16.953,550000.0
2008-08-04 18:25:00,16.982,17.121,16.982,17.011,350000.0
2008-08-04 18:26:00,17.067,17.087,16.973,17.054,400000.0
2008-08-04 18:27:00,17.024,17.094,16.988,16.988,350000.0
2008-08-04 18:28:00,17.007,17.145,16.998,17.004,450000.0
2008-08-04 18:29:00,16.974,17.059,16.963,16.984,700000.0
2008-08-04 18:30:00,17.072,17.072,16.938,17.055,400000.0
2008-08-04 18:31:00,17.059,17.067,16.964,17.021,450000.0
2008-08-04 18:32:00,17.05,17.05,16.962,16.979,350000.0
2008-08-04 18:33:00,17.077,17.077,16.984,17.033,350000.0
2008-08-04 18:34:00,17.039,17.082,16.95,16.95,550000.0
2008-08-04 18:35:00,17.052,17.089,16.969,17.064,550000.0
2008-08-04 18:36:00,17.024,17.128,16.975,16.975,600000.0
2008-08-04 18:37:00,17.037,17.069,16.959,17.04,600000.0
2008-08-04 18:38:00,17.092,17.092,16.98,17.014,500000.0
2008-08-04 18:39:00,17.038,17.115,16.991,16.991,500000.0
2008-08-04 18:40:00,17.072,17.076,16.969,17.076,350000.0
2008-08-04 18:41:00,16.959,17.118,16.959,16.993,400000.0
2008-08-04 18:42:00,17.088,17.088,16.963,16.983,400000.0
2008-08-04 18:43:00,16.96,17.071,16.953,17.071,450000.0
2008-08-04 18:44:00,16.994,17.09,16.956,17.036,500000.0
2008-08-04 18:45:00,17.102,17.102,16.981,17.044,350000.0
2008-08-04 18:46:00,17.045,17.053,16.941,17.024,200000.0
2008-08-04 18:47:00,17.087,17.089,16.94,17.054,450000.0
2008-08-04 18:48:00,16.985,17.085,16.965,17.01,350000.0
2008-08-04 18:49:00,17.025,17.101,16.95,17.037,450000.0
2008-08-04 18:50:00,17.107,17.113,16.985,17.088,950000.0
2008-08-04 18:51:00,17.119,17.134,17.019,17.13,550000.0
2008-08-04 18:52:00,17.006,17.065,17.006,17.065,350000.0
2008-08-04 18:53:00,17.12,17.129,17.007,17.007,550000.0
2008-08-04 18:54:00,17.068,17.128,17.032,17.035,350000.0
2008-08-04 18:55:00,17.064,17.137,17.032,17.113,350000.0
2008-08-04 18:56:00,17.138,17.184,17.031,17.063,550000.0
2008-08-04 18:57:00,17.03,17.134,17.029,17.11,500000.0
2008-08-04 18:58:00,17.096,17.159,17.069,17.09,400000.0
2008-08-04 18:59:00,17.113,17.192,17.068,17.068,600000.0
2008-08-04 19:00:00,17.068,17.133,17.068,17.133,350000.0
2008-08-04 19:01:00,17.126,17.132,16.979,17.115,450000.0
2008-08-04 19:02:00,17.057,17.17,17.032,17.032,550000.0
2008-08-04 19:03:00,17.086,17.116,16.967,17.116,550000.0
2008-08-04 19:04:00,17.008,17.076,16.961,16.968,450000.0
2008-08-04 19:05:00,17.083,17.083,16.966,17.07,450000.0
2008-08-04 19:06:00,17.07,17.092,16.993,17.013,400000.0
2008-08-04 19:07:00,17.114,17.114,16.98,17.102,350000.0
2008-08-04 19:08:00,17.036,17.086,17.036,17.058,350000.0
2008-08-04 19:09:00,17.09,17.12,16.985,17.074,500000.0
2008-08-04 19:10:00,17.095,17.148,17.023,17.07,450000.0
2008-08-04 19:11:00,17.138,17.138,17.057,17.133,550000.0
2008-08-04 19:12:00,17.137,17.137,16.967,16.991,350000.0
2008-08-04 19:13:00,17.01,17.107,16.96,17.089,600000.0
2008-08-04 19:14:00,17.123,17.123,16.997,16.997,400000.0
2008-08-04 19:15:00,17.051,17.122,17.038,17.095,350000.0
2008-08-04 19:16:00,17.077,17.106,17.011,17.016,550000.0
2008-08-04 19:17:00,17.011,17.136,17.011,17.073,550000.0
2008-08-04 19:18:00,17.11,17.11,16.981,17.092,400000.0
2008-08-04 19:19:00,17.011,17.061,16.93,17.041,650000.0
2008-08-04 19:20:00,16.994,17.04,16.954,17.04,550000.0
2008-08-04 19:21:00,17.03,17.09,16.955,17.043,400000.0
2008-08-04 19:22:00,17.042,17.097,16.958,17.041,450000.0
2008-08-04 19:23:00,17.064,17.089,16.942,16.948,450000.0
2008-08-04 19:24:00,17.05,17.173,16.991,17.138,550000.0
2008-08-04 19:25:00,17.124,17.128,16.986,17.128,400000.0
2008-08-04 19:26:00,17.106,17.106,16.972,17.078,400000.0
2008-08-04 19:27:00,17.076,17.107,16.961,17.072,450000.0
2008-08-04 19:28:00,17.086,17.095,16.975,16.99,400000.0
2008-08-04 19:29:00,16.969,17.089,16.951,16.973,350000.0
2008-08-04 19:30:00,17.105,17.105,16.938,16.987,400000.0
2008-08-04 19:31:00,17.09,17.095,16.995,17.095,500000.0
2008-08-04 19:32:00,17.0,17.103,16.96,16.986,400000.0
2008-08-04 19:33:00,17.021,17.096,16.977,17.091,400000.0
2008-08-04 19:34:00,17.051,17.124,17.01,17.011,650000.0
2008-08-04 19:35:00,16.998,17.111,16.966,17.032,550000.0
2008-08-04 19:36:00,17.071,17.108,17.028,17.089,350000.0
2008-08-04 19:37:00,17.071,17.071,16.973,17.001,500000.0
2008-08-04 19:38:00,17.012,17.1,16.972,17.075,400000.0
2008-08-04 19:39:00,17.08,17.08,16.95,17.034,400000.0
2008-08-04 19:40:00,17.097,17.101,17.012,17.016,400000.0
2008-08-04 19:41:00,17.004,17.041,16.963,16.997,350000.0
2008-08-04 19:42:00,17.043,17.052,16.947,16.947,500000.0
2008-08-04 19:43:00,16.958,17.062,16.958,16.978,500000.0
2008-08-04 19:44:00,16.992,17.053,16.967,16.988,250000.0
2008-08-04 19:46:00,17.078,17.078,16.965,17.023,550000.0
2008-08-04 19:47:00,17.025,17.052,16.923,16.941,400000.0
2008-08-04 19:48:00,17.023,17.048,16.942,17.024,350000.0
2008-08-04 19:49:00,17.049,17.059,16.968,16.981,350000.0
2008-08-04 19:50:00,16.931,17.058,16.931,17.018,450000.0
2008-08-04 19:51:00,16.939,16.995,16.868,16.868,350000.0
2008-08-04 19:52:00,16.894,17.023,16.886,16.97,450000.0
2008-08-04 19:53:00,16.925,16.971,16.854,16.964,400000.0
2008-08-04 19:54:00,16.988,17.044,16.902,16.902,400000.0
2008-08-04 19:55:00,16.927,17.002,16.916,16.957,400000.0
2008-08-04 19:56:00,16.913,17.005,16.889,16.944,550000.0
2008-08-04 19:57:00,16.99,16.99,16.884,16.884,450000.0
2008-08-04 19:58:00,16.942,16.956,16.838,16.856,400000.0
2008-08-04 19:59:00,16.983,16.997,16.896,16.98,350000.0
2008-08-04 20:00:00,16.871,16.982,16.863,16.966,350000.0
2008-08-04 20:01:00,16.941,16.981,16.824,16.981,350000.0
2008-08-04 20:02:00,16.935,17.003,16.87,16.924,350000.0
2008-08-04 20:03:00,16.9,16.981,16.841,16.897,500000.0
2008-08-04 20:04:00,16.848,16.977,16.848,16.963,400000.0
2008-08-04 20:05:00,16.895,17.048,16.895,16.982,550000.0
2008-08-04 20:06:00,16.959,16.981,16.9,16.966,500000.0
2008-08-04 20:07:00,16.932,16.988,16.911,16.936,400000.0
2008-08-04 20:08:00,16.972,17.024,16.894,16.911,350000.0
2008-08-04 20:09:00,16.922,17.055,16.922,17.002,900000.0
2008-08-04 20:10:00,16.975,17.005,16.883,17.005,450000.0
2008-08-04 20:11:00,16.953,17.034,16.904,16.904,800000.0
2008-08-04 20:12:00,16.968,16.99,16.88,16.886,400000.0
2008-08-04 20:13:00,16.963,16.99,16.897,16.971,500000.0
2008-08-04 20:14:00,16.868,16.982,16.865,16.865,400000.0
2008-08-04 20:17:00,16.94,16.955,16.83,16.883,400000.0
2008-08-04 20:18:00,16.95,16.999,16.86,16.952,450000.0
2008-08-04 20:19:00,16.907,16.967,16.859,16.905,350000.0
2008-08-04 20:20:00,16.931,17.016,16.867,17.006,400000.0
2008-08-04 20:21:00,16.891,17.027,16.881,16.881,350000.0
2008-08-04 20:22:00,16.885,16.942,16.851,16.912,350000.0
2008-08-04 20:23:00,16.856,16.925,16.816,16.925,400000.0
2008-08-04 20:24:00,16.944,16.979,16.898,16.979,400000.0
2008-08-04 20:26:00,16.945,16.945,16.839,16.858,400000.0
2008-08-04 20:27:00,16.953,16.967,16.877,16.877,400000.0
2008-08-04 20:28:00,16.875,16.943,16.865,16.929,400000.0
2008-08-04 20:29:00,16.946,16.988,16.893,16.954,500000.0
2008-08-04 20:30:00,16.915,16.985,16.895,16.903,400000.0
2008-08-04 20:31:00,16.968,16.972,16.889,16.941,450000.0
2008-08-04 20:32:00,16.874,16.957,16.851,16.873,350000.0
2008-08-04 20:34:00,16.852,16.989,16.852,16.978,250000.0
2008-08-04 20:35:00,16.966,16.966,16.827,16.889,400000.0
2008-08-04 20:36:00,16.854,16.979,16.854,16.87,350000.0
2008-08-04 20:37:00,16.956,16.977,16.869,16.959,500000.0
2008-08-04 20:38:00,16.843,16.952,16.843,16.891,500000.0
2008-08-04 20:39:00,16.878,16.915,16.84,16.84,350000.0
2008-08-04 20:40:00,16.967,16.973,16.846,16.943,500000.0
2008-08-04 20:41:00,16.917,16.959,16.853,16.959,550000.0
2008-08-04 20:43:00,16.942,16.942,16.891,16.939,250000.0
2008-08-04 20:44:00,16.891,16.97,16.859,16.879,500000.0
2008-08-04 20:45:00,16.94,16.963,16.827,16.963,350000.0
2008-08-04 20:47:00,16.994,17.018,16.886,16.886,500000.0
2008-08-04 20:49:00,16.95,16.973,16.838,16.942,500000.0
2008-08-04 20:50:00,16.929,16.964,16.888,16.964,400000.0
2008-08-04 20:52:00,16.906,16.993,16.881,16.955,550000.0
2008-08-04 20:53:00,16.968,16.998,16.911,16.987,450000.0
2008-08-04 20:54:00,16.97,16.996,16.894,16.98,550000.0
2008-08-04 20:55:00,16.953,16.963,16.851,16.851,500000.0
2008-08-04 20:56:00,16.911,16.958,16.873,16.931,500000.0
2008-08-04 20:59:00,16.935,16.98,16.853,16.884,350000.0
2008-08-04 21:00:00,16.938,16.94,16.887,16.887,250000.0
2008-08-04 21:01:00,16.965,16.975,16.867,16.926,500000.0
2008-08-04 21:02:00,16.967,16.967,16.868,16.926,450000.0
2008-08-04 21:03:00,16.875,16.954,16.833,16.881,500000.0
2008-08-04 21:04:00,16.801,16.934,16.801,16.881,500000.0
2008-08-04 21:05:00,16.83,16.968,16.83,16.846,550000.0
2008-08-04 21:07:00,16.962,16.969,16.836,16.953,450000.0
2008-08-04 21:08:00,16.939,16.981,16.874,16.874,200000.0
2008-08-04 21:09:00,16.96,16.969,16.822,16.969,400000.0
2008-08-04 21:10:00,16.894,16.951,16.886,16.89,350000.0
2008-08-04 21:11:00,16.958,16.958,16.794,16.809,400000.0
2008-08-04 21:12:00,16.91,16.976,16.848,16.976,300000.0
2008-08-04 21:13:00,16.994,16.994,16.874,16.989,350000.0
2008-08-04 21:14:00,16.946,16.965,16.843,16.937,450000.0
2008-08-04 21:15:00,16.957,16.981,16.863,16.981,350000.0
2008-08-04 21:16:00,16.912,17.028,16.912,16.988,550000.0
2008-08-04 21:17:00,16.888,16.958,16.824,16.87,400000.0
2008-08-04 21:18:00,16.958,16.958,16.825,16.873,450000.0
2008-08-04 21:20:00,16.963,16.963,16.844,16.844,400000.0
2008-08-04 21:21:00,16.924,16.939,16.845,16.882,350000.0
2008-08-04 21:22:00,16.834,16.963,16.829,16.885,350000.0
2008-08-04 21:23:00,16.961,16.961,16.805,16.875,450000.0
2008-08-04 21:24:00,16.852,16.975,16.852,16.867,400000.0
2008-08-04 21:25:00,16.825,16.963,16.825,16.926,350000.0
2008-08-04 21:26:00,16.918,16.934,16.877,16.922,400000.0
2008-08-04 21:28:00,16.889,16.968,16.85,16.94,500000.0
2008-08-04 21:29:00,16.851,16.97,16.816,16.924,650000.0
2008-08-04 21:30:00,16.965,16.991,16.875,16.875,250000.0
2008-08-04 21:31:00,16.963,16.969,16.867,16.867,250000.0
2008-08-04 21:34:00,16.88,16.949,16.836,16.843,250000.0
2008-08-04 21:36:00,16.928,16.962,16.886,16.942,350000.0
2008-08-04 21:37:00,16.843,16.936,16.843,16.909,400000.0
2008-08-04 21:38:00,16.92,16.92,16.789,16.911,400000.0
2008-08-04 21:39:00,16.829,16.914,16.771,16.803,500000.0
2008-08-04 21:40:00,16.935,16.966,16.838,16.944,500000.0
2008-08-04 21:41:00,16.826,16.93,16.804,16.804,350000.0
2008-08-04 21:42:00,16.878,16.897,16.762,16.876,550000.0
2008-08-04 21:43:00,16.834,16.964,16.825,16.916,600000.0
2008-08-04 21:44:00,16.854,16.908,16.854,16.874,250000.0
2008-08-04 21:45:00,16.919,16.933,16.835,16.856,550000.0
2008-08-04 21:46:00,16.918,16.918,16.868,16.868,300000.0
2008-08-04 21:47:00,16.908,16.937,16.833,16.908,400000.0
2008-08-04 21:48:00,16.852,16.89,16.773,16.798,400000.0
2008-08-04 21:49:00,16.818,16.941,16.818,16.881,450000.0
2008-08-04 21:50:00,16.84,16.885,16.773,16.852,500000.0
2008-08-04 21:51:00,16.834,16.884,16.738,16.873,450000.0
2008-08-04 21:52:00,16.91,16.91,16.78,16.837,350000.0
2008-08-04 21:53:00,16.911,16.923,16.775,16.923,400000.0
2008-08-04 21:54:00,16.836,16.934,16.836,16.871,350000.0
2008-08-04 21:55:00,16.907,16.938,16.839,16.927,400000.0
2008-08-04 21:56:00,16.884,16.916,16.805,16.916,300000.0
2008-08-04 21:57:00,16.836,16.898,16.836,16.849,250000.0
2008-08-04 21:58:00,16.883,16.891,16.804,16.866,350000.0
2008-08-04 22:00:00,16.9,16.904,16.762,16.904,500000.0
2008-08-04 22:01:00,16.894,16.922,16.787,16.787,500000.0
2008-08-04 22:02:00,16.893,16.917,16.806,16.883,350000.0
2008-08-04 22:04:00,16.889,16.914,16.889,16.897,250000.0
2008-08-04 22:05:00,16.907,16.907,16.769,16.869,500000.0
2008-08-04 22:06:00,16.79,16.963,16.79,16.895,600000.0
2008-08-04 22:07:00,16.847,16.929,16.813,16.911,350000.0
2008-08-04 22:08:00,16.794,16.911,16.794,16.911,350000.0
2008-08-04 22:10:00,16.84,16.944,16.825,16.873,800000.0
2008-08-04 22:11:00,16.922,16.922,16.833,16.873,350000.0
2008-08-04 22:12:00,16.873,16.916,16.777,16.876,350000.0
2008-08-04 22:15:00,16.892,16.892,16.801,16.89,400000.0
2008-08-04 22:16:00,16.82,16.912,16.781,16.912,400000.0
2008-08-04 22:18:00,16.905,16.905,16.783,16.783,350000.0
2008-08-04 22:19:00,16.834,16.931,16.788,16.884,550000.0
2008-08-04 22:20:00,16.882,16.939,16.782,16.782,550000.0
2008-08-04 22:22:00,16.781,16.921,16.781,16.914,550000.0
2008-08-04 22:24:00,16.78,16.906,16.774,16.886,400000.0
2008-08-04 22:25:00,16.808,16.913,16.786,16.913,500000.0
2008-08-04 22:26:00,16.813,16.947,16.805,16.883,550000.0
2008-08-04 22:30:00,16.831,16.898,16.784,16.842,650000.0
2008-08-04 22:34:00,16.871,16.903,16.774,16.796,450000.0
2008-08-04 22:37:00,16.807,16.956,16.807,16.876,550000.0
2008-08-04 22:39:00,16.884,16.916,16.861,16.913,300000.0
2008-08-04 22:40:00,16.768,16.864,16.76,16.864,400000.0
2008-08-04 22:42:00,16.79,16.88,16.79,16.88,100000.0
2008-08-04 22:43:00,16.916,16.916,16.78,16.91,350000.0
2008-08-04 22:44:00,16.882,16.922,16.789,16.921,300000.0
2008-08-04 22:48:00,16.791,16.791,16.791,16.791,50000.0
2008-08-04 22:49:00,16.816,16.867,16.775,16.775,400000.0
2008-08-04 22:50:00,16.801,16.801,16.76,16.76,100000.0
2008-08-04 22:52:00,16.872,16.872,16.866,16.866,100000.0
2008-08-04 22:53:00,16.876,16.878,16.821,16.821,150000.0
2008-08-04 22:55:00,16.825,16.911,16.767,16.767,500000.0
2008-08-04 22:56:00,16.904,16.904,16.779,16.854,450000.0
2008-08-04 22:59:00,16.849,16.93,16.807,16.824,950000.0
2008-08-04 23:00:00,16.777,16.889,16.763,16.821,450000.0
2008-08-04 23:01:00,16.874,16.874,16.777,16.851,350000.0
2008-08-04 23:02:00,16.833,16.919,16.833,16.899,400000.0
2008-08-04 23:05:00,16.876,16.902,16.831,16.902,300000.0
2008-08-04 23:07:00,16.781,16.885,16.753,16.789,300000.0
2008-08-04 23:08:00,16.843,16.885,16.737,16.783,400000.0
2008-08-04 23:09:00,16.842,16.842,16.82,16.82,100000.0
2008-08-04 23:10:00,16.865,16.865,16.696,16.755,550000.0
2008-08-04 23:11:00,16.88,16.88,16.725,16.75,400000.0
2008-08-04 23:12:00,16.881,16.881,16.783,16.824,350000.0
2008-08-04 23:13:00,16.851,16.862,16.74,16.74,350000.0
2008-08-04 23:14:00,16.822,16.874,16.768,16.776,600000.0
2008-08-04 23:15:00,16.81,16.867,16.727,16.803,400000.0
2008-08-04 23:17:00,16.87,16.87,16.759,16.759,150000.0
2008-08-04 23:20:00,16.756,16.869,16.756,16.798,400000.0
2008-08-04 23:22:00,16.795,16.85,16.795,16.85,200000.0
2008-08-04 23:29:00,16.791,16.88,16.763,16.791,300000.0
2008-08-04 23:30:00,16.742,16.874,16.742,16.869,700000.0
2008-08-04 23:31:00,16.872,16.872,16.8,16.8,100000.0
2008-08-04 23:34:00,16.792,16.871,16.744,16.744,400000.0
2008-08-04 23:38:00,16.756,16.871,16.756,16.832,300000.0
2008-08-04 23:39:00,16.853,16.853,16.837,16.837,100000.0
2008-08-04 23:40:00,16.852,16.868,16.749,16.857,950000.0
2008-08-04 23:47:00,16.721,16.793,16.721,16.793,100000.0
2008-08-04 23:49:00,16.817,16.868,16.775,16.825,350000.0
2008-08-04 23:50:00,16.844,16.872,16.73,16.841,1200000.0
2008-08-04 23:53:00,16.831,16.872,16.742,16.804,600000.0
2008-08-04 23:55:00,16.832,16.877,16.746,16.783,300000.0
2008-08-05 00:00:00,16.903,16.903,16.784,16.88,400000.0
2008-08-05 00:01:00,16.882,16.914,16.762,16.822,950000.0
2008-08-05 00:02:00,16.854,16.884,16.854,16.884,100000.0
2008-08-05 00:03:00,16.828,16.918,16.771,16.82,450000.0
2008-08-05 00:04:00,16.815,16.881,16.787,16.881,250000.0
2008-08-05 00:05:00,16.807,16.887,16.793,16.883,400000.0
2008-08-05 00:06:00,16.882,16.882,16.717,16.746,800000.0
2008-08-05 00:07:00,16.846,16.909,16.779,16.834,600000.0
2008-08-05 00:08:00,16.845,16.928,16.782,16.928,350000.0
2008-08-05 00:09:00,16.777,16.894,16.777,16.852,550000.0
2008-08-05 00:10:00,16.814,16.878,16.771,16.869,450000.0
2008-08-05 00:11:00,16.914,16.914,16.881,16.881,100000.0
2008-08-05 00:12:00,16.941,16.974,16.837,16.873,600000.0
2008-08-05 00:13:00,16.78,16.897,16.762,16.892,300000.0
2008-08-05 00:14:00,16.877,16.955,16.83,16.915,550000.0
2008-08-05 00:15:00,16.85,16.916,16.803,16.865,350000.0
2008-08-05 00:16:00,16.856,16.913,16.808,16.808,450000.0
2008-08-05 00:17:00,16.8,16.882,16.785,16.882,300000.0
2008-08-05 00:18:00,16.836,16.926,16.836,16.9,350000.0
2008-08-05 00:19:00,16.868,16.924,16.838,16.875,450000.0
2008-08-05 00:20:00,16.928,16.928,16.786,16.786,650000.0
2008-08-05 00:21:00,16.907,16.917,16.762,16.914,550000.0
2008-08-05 00:22:00,16.931,16.931,16.799,16.901,800000.0
2008-08-05 00:23:00,16.883,16.944,16.828,16.837,750000.0
2008-08-05 00:25:00,16.85,16.899,16.842,16.891,400000.0
2008-08-05 00:26:00,16.808,16.881,16.808,16.862,350000.0
2008-08-05 00:27:00,16.864,16.864,16.854,16.854,100000.0
2008-08-05 00:29:00,16.899,16.899,16.798,16.857,150000.0
2008-08-05 00:30:00,16.912,16.912,16.744,16.744,350000.0
2008-08-05 00:34:00,16.895,16.905,16.83,16.894,550000.0
2008-08-05 00:35:00,16.868,16.908,16.819,16.895,400000.0
2008-08-05 00:37:00,16.901,16.901,16.778,16.787,400000.0
2008-08-05 00:38:00,16.88,16.895,16.88,16.895,100000.0
2008-08-05 00:39:00,16.846,16.933,16.804,16.874,550000.0
2008-08-05 00:40:00,16.821,16.896,16.748,16.786,1250000.0
2008-08-05 00:41:00,16.906,16.916,16.83,16.916,350000.0
2008-08-05 00:42:00,16.899,16.901,16.854,16.854,250000.0
2008-08-05 00:44:00,16.926,16.926,16.852,16.856,500000.0
2008-08-05 00:45:00,16.832,16.894,16.776,16.776,550000.0
2008-08-05 00:46:00,16.9,16.94,16.82,16.82,350000.0
2008-08-05 00:47:00,16.898,16.941,16.853,16.853,150000.0
2008-08-05 00:48:00,16.913,16.931,16.825,16.872,400000.0
2008-08-05 00:49:00,16.897,16.929,16.853,16.862,300000.0
2008-08-05 00:50:00,16.802,16.915,16.772,16.915,400000.0
2008-08-05 00:51:00,16.92,16.92,16.784,16.784,300000.0
2008-08-05 00:53:00,16.874,16.907,16.869,16.907,300000.0
2008-08-05 00:54:00,16.853,16.856,16.853,16.856,100000.0
2008-08-05 00:55:00,16.851,16.948,16.851,16.878,350000.0
2008-08-05 00:56:00,16.87,16.959,16.87,16.906,200000.0
2008-08-05 00:57:00,16.919,16.927,16.862,16.905,350000.0
2008-08-05 00:58:00,16.84,16.96,16.84,16.914,550000.0
2008-08-05 00:59:00,16.834,16.926,16.834,16.92,400000.0
2008-08-05 01:00:00,16.924,16.939,16.805,16.836,1000000.0
2008-08-05 01:01:00,16.926,16.935,16.818,16.818,350000.0
2008-08-05 01:02:00,16.903,16.942,16.892,16.892,350000.0
2008-08-05 01:03:00,16.825,16.947,16.825,16.919,400000.0
2008-08-05 01:05:00,16.858,16.913,16.796,16.882,400000.0
2008-08-05 01:06:00,16.856,16.92,16.826,16.909,350000.0
2008-08-05 01:07:00,16.88,16.93,16.832,16.84,350000.0
2008-08-05 01:08:00,16.981,16.984,16.845,16.845,300000.0
2008-08-05 01:09:00,16.872,16.947,16.87,16.87,400000.0
2008-08-05 01:10:00,16.914,16.936,16.8,16.911,700000.0
2008-08-05 01:12:00,16.968,16.968,16.847,16.941,550000.0
2008-08-05 01:14:00,16.858,16.993,16.858,16.874,450000.0
2008-08-05 01:15:00,16.945,16.949,16.837,16.948,350000.0
2008-08-05 01:16:00,16.94,16.954,16.902,16.954,350000.0
2008-08-05 01:17:00,16.961,16.972,16.83,16.929,500000.0
2008-08-05 01:18:00,16.837,16.953,16.832,16.953,500000.0
2008-08-05 01:19:00,16.907,16.981,16.897,16.904,400000.0
2008-08-05 01:20:00,16.904,16.949,16.817,16.949,750000.0
2008-08-05 01:21:00,16.926,16.954,16.891,16.933,350000.0
2008-08-05 01:22:00,16.916,16.971,16.86,16.934,400000.0
2008-08-05 01:23:00,16.879,16.962,16.824,16.834,500000.0
2008-08-05 01:24:00,16.964,16.964,16.861,16.956,500000.0
2008-08-05 01:25:00,16.966,16.966,16.888,16.915,400000.0
2008-08-05 01:26:00,16.809,16.946,16.809,16.946,400000.0
2008-08-05 01:27:00,16.935,16.935,16.821,16.872,300000.0
2008-08-05 01:28:00,16.939,16.955,16.811,16.955,250000.0
2008-08-05 01:29:00,16.862,16.914,16.805,16.914,250000.0
2008-08-05 01:30:00,16.922,16.937,16.823,16.858,500000.0
2008-08-05 01:31:00,16.884,16.925,16.839,16.925,400000.0
2008-08-05 01:32:00,16.87,16.948,16.834,16.948,350000.0
2008-08-05 01:34:00,16.891,16.911,16.816,16.852,450000.0
2008-08-05 01:35:00,16.851,16.928,16.836,16.928,350000.0
2008-08-05 01:36:00,16.866,16.94,16.832,16.832,350000.0
2008-08-05 01:37:00,16.862,16.931,16.86,16.931,350000.0
2008-08-05 01:40:00,16.907,16.967,16.805,16.861,550000.0
2008-08-05 01:41:00,16.864,16.988,16.864,16.956,350000.0
2008-08-05 01:42:00,16.854,16.971,16.854,16.924,450000.0
2008-08-05 01:43:00,16.824,16.922,16.804,16.91,350000.0
2008-08-05 01:44:00,16.958,16.958,16.851,16.946,350000.0
2008-08-05 01:45:00,16.954,16.954,16.851,16.912,400000.0
2008-08-05 01:46:00,16.929,16.929,16.769,16.92,550000.0
2008-08-05 01:47:00,16.898,16.994,16.867,16.966,350000.0
2008-08-05 01:48:00,16.945,16.945,16.803,16.803,350000.0
2008-08-05 01:49:00,16.869,16.919,16.821,16.899,450000.0
2008-08-05 01:50:00,16.925,16.946,16.815,16.946,550000.0
2008-08-05 01:51:00,16.869,16.958,16.842,16.918,400000.0
2008-08-05 01:52:00,16.922,16.929,16.822,16.866,650000.0
2008-08-05 01:53:00,16.948,16.965,16.843,16.965,650000.0
2008-08-05 01:54:00,16.859,16.939,16.828,16.881,550000.0
2008-08-05 01:55:00,16.827,16.889,16.79,16.817,550000.0
2008-08-05 01:56:00,16.877,16.877,16.802,16.811,350000.0
2008-08-05 01:57:00,16.934,16.936,16.836,16.936,200000.0
2008-08-05 01:58:00,16.931,16.931,16.823,16.823,400000.0
2008-08-05 02:00:00,16.857,16.926,16.769,16.926,550000.0
2008-08-05 02:01:00,16.918,16.918,16.871,16.905,400000.0
2008-08-05 02:02:00,16.761,16.888,16.75,16.848,750000.0
2008-08-05 02:03:00,16.926,16.926,16.803,16.87,400000.0
2008-08-05 02:05:00,16.839,16.851,16.839,16.851,100000.0
2008-08-05 02:06:00,16.859,16.936,16.815,16.826,550000.0
2008-08-05 02:07:00,16.834,16.969,16.791,16.845,450000.0
2008-08-05 02:08:00,16.892,16.932,16.829,16.886,400000.0
2008-08-05 02:09:00,16.918,16.935,16.795,16.935,600000.0
2008-08-05 02:10:00,16.861,16.923,16.825,16.887,500000.0
2008-08-05 02:11:00,16.88,16.914,16.762,16.813,550000.0
2008-08-05 02:15:00,16.88,16.922,16.834,16.839,500000.0
2008-08-05 02:16:00,16.897,16.935,16.897,16.907,150000.0
2008-08-05 02:17:00,16.889,16.891,16.889,16.891,100000.0
2008-08-05 02:19:00,16.91,16.91,16.768,16.863,500000.0
2008-08-05 02:20:00,16.852,16.913,16.801,16.908,500000.0
2008-08-05 02:21:00,16.889,16.928,16.749,16.758,400000.0
2008-08-05 02:22:00,16.871,16.891,16.777,16.849,400000.0
2008-08-05 02:23:00,16.899,16.922,16.819,16.869,450000.0
2008-08-05 02:25:00,16.93,16.952,16.815,16.859,450000.0
2008-08-05 02:26:00,16.82,16.952,16.813,16.908,550000.0
2008-08-05 02:27:00,16.837,16.837,16.831,16.831,100000.0
2008-08-05 02:28:00,16.857,16.92,16.823,16.905,350000.0
2008-08-05 02:29:00,16.943,16.95,16.855,16.923,400000.0
2008-08-05 02:30:00,16.884,16.934,16.815,16.893,250000.0
2008-08-05 02:31:00,16.875,16.924,16.849,16.901,400000.0
2008-08-05 02:34:00,16.912,16.912,16.833,16.879,350000.0
2008-08-05 02:35:00,16.884,16.894,16.793,16.804,350000.0
2008-08-05 02:36:00,16.795,16.883,16.782,16.782,550000.0
2008-08-05 02:37:00,16.866,16.917,16.811,16.917,300000.0
2008-08-05 02:38:00,16.791,16.881,16.758,16.818,450000.0
2008-08-05 02:39:00,16.823,16.903,16.812,16.849,450000.0
2008-08-05 02:40:00,16.879,16.88,16.745,16.745,450000.0
2008-08-05 02:41:00,16.811,16.811,16.8,16.8,100000.0
2008-08-05 02:42:00,16.844,16.858,16.748,16.81,400000.0
2008-08-05 02:43:00,16.771,16.909,16.749,16.749,450000.0
2008-08-05 02:44:00,16.84,16.878,16.745,16.878,500000.0
2008-08-05 02:45:00,16.817,16.837,16.817,16.837,100000.0
2008-08-05 02:46:00,16.86,16.903,16.769,16.859,400000.0
2008-08-05 02:47:00,16.896,16.896,16.832,16.879,150000.0
2008-08-05 02:48:00,16.869,16.914,16.785,16.872,350000.0
2008-08-05 02:49:00,16.813,16.881,16.754,16.831,500000.0
2008-08-05 02:50:00,16.809,16.957,16.791,16.791,550000.0
2008-08-05 02:51:00,16.829,16.855,16.769,16.802,400000.0
2008-08-05 02:52:00,16.771,16.876,16.771,16.876,350000.0
2008-08-05 02:53:00,16.818,16.947,16.818,16.873,500000.0
2008-08-05 02:54:00,16.889,16.889,16.889,16.889,50000.0
2008-08-05 02:55:00,16.801,16.926,16.776,16.841,500000.0
2008-08-05 02:56:00,16.8,16.911,16.783,16.861,350000.0
2008-08-05 02:57:00,16.802,16.802,16.802,16.802,50000.0
2008-08-05 02:58:00,16.83,16.919,16.788,16.849,350000.0
2008-08-05 02:59:00,16.859,16.893,16.797,16.833,550000.0
2008-08-05 03:00:00,16.85,16.876,16.761,16.825,250000.0
2008-08-05 03:01:00,16.871,16.898,16.766,16.851,500000.0
2008-08-05 03:02:00,16.83,16.924,16.795,16.918,500000.0
2008-08-05 03:03:00,16.846,16.885,16.832,16.866,350000.0
2008-08-05 03:04:00,16.862,16.866,16.759,16.783,350000.0
2008-08-05 03:05:00,16.806,16.911,16.803,16.803,350000.0
2008-08-05 03:06:00,16.887,16.887,16.751,16.774,400000.0
2008-08-05 03:08:00,16.841,16.891,16.757,16.876,500000.0
2008-08-05 03:09:00,16.898,16.898,16.73,16.813,900000.0
2008-08-05 03:10:00,16.787,16.798,16.787,16.798,150000.0
2008-08-05 03:11:00,16.871,16.871,16.752,16.783,350000.0
2008-08-05 03:12:00,16.831,16.912,16.796,16.876,500000.0
2008-08-05 03:16:00,16.912,16.912,16.911,16.911,100000.0
2008-08-05 03:17:00,16.807,16.879,16.807,16.826,300000.0
2008-08-05 03:18:00,16.91,16.91,16.818,16.87,400000.0
2008-08-05 03:19:00,16.859,16.944,16.816,16.823,950000.0
2008-08-05 03:20:00,16.892,16.929,16.811,16.818,350000.0
2008-08-05 03:21:00,16.793,16.878,16.793,16.878,100000.0
2008-08-05 03:22:00,16.938,16.938,16.848,16.892,400000.0
2008-08-05 03:23:00,16.854,16.918,16.822,16.883,400000.0
2008-08-05 03:25:00,16.776,16.867,16.776,16.867,250000.0
2008-08-05 03:26:00,16.888,16.888,16.832,16.885,300000.0
2008-08-05 03:27:00,16.78,16.918,16.78,16.839,300000.0
2008-08-05 03:28:00,16.903,16.903,16.858,16.858,100000.0
2008-08-05 03:29:00,16.885,16.938,16.818,16.831,950000.0
2008-08-05 03:30:00,16.897,16.907,16.796,16.829,550000.0
2008-08-05 03:31:00,16.86,16.906,16.749,16.906,400000.0
2008-08-05 03:32:00,16.861,16.918,16.779,16.898,450000.0
2008-08-05 03:33:00,16.905,16.921,16.892,16.92,350000.0
2008-08-05 03:34:00,16.928,16.928,16.813,16.843,500000.0
2008-08-05 03:36:00,16.839,16.914,16.777,16.914,400000.0
2008-08-05 03:37:00,16.808,16.949,16.808,16.905,400000.0
2008-08-05 03:38:00,16.932,16.932,16.772,16.772,450000.0
2008-08-05 03:39:00,16.84,16.982,16.807,16.886,900000.0
2008-08-05 03:40:00,16.849,16.916,16.77,16.91,350000.0
2008-08-05 03:41:00,16.804,16.901,16.777,16.863,450000.0
2008-08-05 03:42:00,16.869,16.908,16.862,16.899,300000.0
2008-08-05 03:43:00,16.838,16.89,16.802,16.833,250000.0
2008-08-05 03:44:00,16.888,16.899,16.784,16.899,550000.0
2008-08-05 03:45:00,16.889,16.889,16.852,16.855,300000.0
2008-08-05 03:46:00,16.881,16.912,16.777,16.9,350000.0
2008-08-05 03:47:00,16.863,16.897,16.761,16.893,550000.0
2008-08-05 03:48:00,16.865,16.893,16.861,16.871,250000.0
2008-08-05 03:49:00,16.884,16.892,16.778,16.819,450000.0
2008-08-05 03:50:00,16.851,16.886,16.816,16.862,400000.0
2008-08-05 03:51:00,16.781,16.891,16.781,16.886,400000.0
2008-08-05 03:52:00,16.87,16.895,16.772,16.855,450000.0
2008-08-05 03:53:00,16.858,16.883,16.798,16.841,400000.0
2008-08-05 03:54:00,16.877,16.877,16.766,16.877,350000.0
2008-08-05 03:55:00,16.847,16.885,16.739,16.762,450000.0
2008-08-05 03:56:00,16.894,16.91,16.801,16.895,350000.0
2008-08-05 03:57:00,16.867,16.883,16.821,16.821,350000.0
2008-08-05 03:58:00,16.779,16.881,16.779,16.881,350000.0
2008-08-05 03:59:00,16.791,16.863,16.743,16.823,450000.0
2008-08-05 04:00:00,16.824,16.869,16.768,16.844,550000.0
2008-08-05 04:01:00,16.858,16.909,16.771,16.909,300000.0
2008-08-05 04:02:00,16.85,16.874,16.811,16.811,350000.0
2008-08-05 04:03:00,16.915,16.915,16.788,16.788,400000.0
2008-08-05 04:04:00,16.84,16.916,16.784,16.87,500000.0
2008-08-05 04:05:00,16.847,16.847,16.74,16.74,150000.0
2008-08-05 04:06:00,16.864,16.902,16.864,16.902,100000.0
2008-08-05 04:10:00,16.842,16.842,16.842,16.842,50000.0
2008-08-05 04:11:00,16.871,16.891,16.751,16.875,400000.0
2008-08-05 04:12:00,16.765,16.869,16.765,16.867,350000.0
2008-08-05 04:13:00,16.792,16.901,16.768,16.896,200000.0
2008-08-05 04:14:00,16.888,16.888,16.822,16.827,250000.0
2008-08-05 04:15:00,16.751,16.896,16.751,16.862,450000.0
2008-08-05 04:16:00,16.866,16.866,16.849,16.856,150000.0
2008-08-05 04:17:00,16.862,16.907,16.798,16.798,700000.0
2008-08-05 04:18:00,16.858,16.858,16.729,16.729,300000.0
2008-08-05 04:19:00,16.878,16.913,16.799,16.847,450000.0
2008-08-05 04:20:00,16.837,16.875,16.77,16.875,150000.0
2008-08-05 04:21:00,16.819,16.897,16.782,16.782,250000.0
2008-08-05 04:22:00,16.76,16.893,16.76,16.785,350000.0
2008-08-05 04:23:00,16.78,16.852,16.766,16.766,200000.0
2008-08-05 04:24:00,16.768,16.865,16.762,16.762,550000.0
2008-08-05 04:25:00,16.883,16.892,16.793,16.793,300000.0
2008-08-05 04:26:00,16.773,16.851,16.76,16.851,450000.0
2008-08-05 04:27:00,16.749,16.847,16.715,16.715,350000.0
2008-08-05 04:28:00,16.781,16.87,16.77,16.87,200000.0
2008-08-05 04:29:00,16.869,16.904,16.751,16.751,750000.0
2008-08-05 04:30:00,16.767,16.857,16.746,16.746,350000.0
2008-08-05 04:31:00,16.852,16.881,16.761,16.796,550000.0
2008-08-05 04:32:00,16.865,16.865,16.809,16.827,150000.0
2008-08-05 04:38:00,16.804,16.881,16.804,16.842,200000.0
2008-08-05 04:39:00,16.837,16.901,16.773,16.88,850000.0
2008-08-05 04:40:00,16.768,16.768,16.768,16.768,50000.0
2008-08-05 04:41:00,16.839,16.872,16.823,16.842,400000.0
2008-08-05 04:42:00,16.856,16.856,16.845,16.845,100000.0
2008-08-05 04:43:00,16.883,16.883,16.74,16.784,400000.0
2008-08-05 04:44:00,16.804,16.879,16.772,16.803,400000.0
2008-08-05 04:45:00,16.788,16.896,16.788,16.881,400000.0
2008-08-05 04:46:00,16.842,16.889,16.81,16.863,400000.0
2008-08-05 04:48:00,16.857,16.88,16.801,16.88,200000.0
2008-08-05 04:49:00,16.859,16.881,16.847,16.878,400000.0
2008-08-05 04:50:00,16.861,16.861,16.849,16.853,250000.0
2008-08-05 04:51:00,16.873,16.873,16.873,16.873,50000.0
2008-08-05 04:53:00,16.757,16.875,16.757,16.875,400000.0
2008-08-05 04:55:00,16.849,16.85,16.745,16.832,350000.0
2008-08-05 04:59:00,16.838,16.886,16.749,16.756,500000.0
2008-08-05 05:00:00,16.84,16.865,16.837,16.837,150000.0
2008-08-05 05:01:00,16.833,16.882,16.796,16.882,400000.0
2008-08-05 05:03:00,16.835,16.913,16.767,16.851,550000.0
2008-08-05 05:06:00,16.814,16.875,16.814,16.871,200000.0
2008-08-05 05:07:00,16.843,16.874,16.74,16.835,400000.0
2008-08-05 05:09:00,16.819,16.892,16.819,16.844,400000.0
2008-08-05 05:10:00,16.871,16.871,16.839,16.839,100000.0
2008-08-05 05:13:00,16.777,16.831,16.777,16.831,100000.0
2008-08-05 05:14:00,16.793,16.872,16.753,16.845,550000.0
2008-08-05 05:15:00,16.776,16.88,16.774,16.853,700000.0
2008-08-05 05:18:00,16.804,16.888,16.804,16.827,200000.0
2008-08-05 05:19:00,16.874,16.901,16.798,16.812,550000.0
2008-08-05 05:20:00,16.878,16.909,16.8,16.8,500000.0
2008-08-05 05:21:00,16.888,16.888,16.809,16.809,200000.0
2008-08-05 05:22:00,16.854,16.881,16.854,16.881,150000.0
2008-08-05 05:23:00,16.793,16.862,16.793,16.862,100000.0
2008-08-05 05:24:00,16.843,16.843,16.843,16.843,50000.0
2008-08-05 05:27:00,16.781,16.792,16.781,16.792,100000.0
2008-08-05 05:28:00,16.888,16.895,16.793,16.793,400000.0
2008-08-05 05:29:00,16.778,16.84,16.747,16.84,400000.0
2008-08-05 05:30:00,16.795,16.841,16.765,16.791,250000.0
2008-08-05 05:33:00,16.84,16.84,16.84,16.84,50000.0
2008-08-05 05:34:00,16.902,16.902,16.778,16.778,300000.0
2008-08-05 05:36:00,16.814,16.838,16.734,16.734,450000.0
2008-08-05 05:37:00,16.792,16.803,16.741,16.773,350000.0
2008-08-05 05:38:00,16.843,16.844,16.772,16.772,500000.0
2008-08-05 05:39:00,16.844,16.862,16.784,16.862,300000.0
2008-08-05 05:40:00,16.737,16.871,16.737,16.768,300000.0
2008-08-05 05:41:00,16.794,16.863,16.75,16.831,350000.0
2008-08-05 05:42:00,16.79,16.879,16.764,16.785,450000.0
2008-08-05 05:43:00,16.744,16.875,16.744,16.75,450000.0
2008-08-05 05:44:00,16.79,16.825,16.713,16.713,350000.0
2008-08-05 05:45:00,16.885,16.885,16.878,16.878,100000.0
2008-08-05 05:46:00,16.886,16.898,16.754,16.843,400000.0
2008-08-05 05:47:00,16.84,16.853,16.77,16.794,400000.0
2008-08-05 05:48:00,16.839,16.881,16.778,16.854,350000.0
2008-08-05 05:49:00,16.849,16.861,16.708,16.751,450000.0
2008-08-05 05:50:00,16.865,16.895,16.747,16.747,350000.0
2008-08-05 05:52:00,16.739,16.841,16.739,16.823,250000.0
2008-08-05 05:53:00,16.769,16.883,16.769,16.883,350000.0
2008-08-05 05:54:00,16.761,16.862,16.725,16.862,400000.0
2008-08-05 05:56:00,16.757,16.791,16.728,16.728,350000.0
2008-08-05 05:57:00,16.787,16.826,16.738,16.801,550000.0
2008-08-05 05:59:00,16.863,16.863,16.777,16.819,450000.0
2008-08-05 06:00:00,16.768,16.82,16.694,16.818,500000.0
2008-08-05 06:01:00,16.733,16.864,16.733,16.795,350000.0
2008-08-05 06:02:00,16.82,16.845,16.733,16.746,350000.0
2008-08-05 06:03:00,16.766,16.845,16.699,16.808,500000.0
2008-08-05 06:04:00,16.875,16.875,16.875,16.875,100000.0
2008-08-05 06:05:00,16.761,16.845,16.694,16.845,200000.0
2008-08-05 06:06:00,16.785,16.892,16.745,16.79,550000.0
2008-08-05 06:08:00,16.741,16.823,16.741,16.798,250000.0
2008-08-05 06:10:00,16.836,16.844,16.713,16.713,350000.0
2008-08-05 06:11:00,16.769,16.834,16.754,16.824,350000.0
2008-08-05 06:12:00,16.823,16.856,16.812,16.856,400000.0
2008-08-05 06:17:00,16.806,16.861,16.741,16.861,550000.0
2008-08-05 06:19:00,16.822,16.854,16.722,16.803,400000.0
2008-08-05 06:20:00,16.834,16.836,16.725,16.812,500000.0
2008-08-05 06:21:00,16.824,16.847,16.82,16.826,250000.0
2008-08-05 06:22:00,16.83,16.866,16.743,16.743,150000.0
2008-08-05 06:23:00,16.866,16.868,16.73,16.742,350000.0
2008-08-05 06:25:00,16.769,16.836,16.769,16.83,200000.0
2008-08-05 06:26:00,16.833,16.833,16.742,16.742,100000.0
2008-08-05 06:27:00,16.815,16.821,16.723,16.723,450000.0
2008-08-05 06:28:00,16.771,16.858,16.729,16.78,550000.0
2008-08-05 06:29:00,16.808,16.808,16.768,16.794,150000.0
2008-08-05 06:30:00,16.771,16.826,16.749,16.826,500000.0
2008-08-05 06:31:00,16.81,16.811,16.715,16.779,400000.0
2008-08-05 06:32:00,16.861,16.861,16.786,16.793,150000.0
2008-08-05 06:33:00,16.727,16.897,16.719,16.785,400000.0
2008-08-05 06:34:00,16.791,16.836,16.783,16.794,400000.0
2008-08-05 06:35:00,16.856,16.856,16.856,16.856,50000.0
2008-08-05 06:36:00,16.835,16.835,16.835,16.835,100000.0
2008-08-05 06:37:00,16.733,16.877,16.733,16.736,550000.0
2008-08-05 06:38:00,16.743,16.86,16.674,16.86,550000.0
2008-08-05 06:39:00,16.751,16.869,16.701,16.869,950000.0
2008-08-05 06:40:00,16.877,16.928,16.754,16.857,450000.0
2008-08-05 06:41:00,16.804,16.89,16.793,16.822,500000.0
2008-08-05 06:42:00,16.861,16.861,16.762,16.818,450000.0
2008-08-05 06:43:00,16.841,16.901,16.801,16.807,550000.0
2008-08-05 06:44:00,16.786,16.887,16.739,16.739,400000.0
2008-08-05 06:45:00,16.789,16.874,16.789,16.874,400000.0
2008-08-05 06:46:00,16.862,16.862,16.723,16.824,350000.0
2008-08-05 06:47:00,16.815,16.866,16.744,16.813,300000.0
2008-08-05 06:48:00,16.739,16.865,16.739,16.747,350000.0
2008-08-05 06:49:00,16.756,16.841,16.71,16.828,800000.0
2008-08-05 06:50:00,16.766,16.902,16.766,16.806,350000.0
2008-08-05 06:51:00,16.847,16.871,16.747,16.853,500000.0
2008-08-05 06:52:00,16.842,16.861,16.742,16.769,400000.0
2008-08-05 06:53:00,16.857,16.857,16.733,16.766,400000.0
2008-08-05 06:54:00,16.871,16.871,16.819,16.819,100000.0
2008-08-05 06:55:00,16.813,16.888,16.726,16.75,400000.0
2008-08-05 06:56:00,16.848,16.866,16.735,16.796,550000.0
2008-08-05 06:57:00,16.768,16.873,16.725,16.811,550000.0
2008-08-05 06:58:00,16.82,16.823,16.709,16.718,450000.0
2008-08-05 06:59:00,16.798,16.884,16.763,16.765,650000.0
2008-08-05 07:00:00,16.847,16.868,16.745,16.842,350000.0
2008-08-05 07:01:00,16.773,16.83,16.724,16.77,450000.0
2008-08-05 07:02:00,16.757,16.874,16.757,16.784,550000.0
2008-08-05 07:03:00,16.848,16.851,16.772,16.803,400000.0
2008-08-05 07:04:00,16.839,16.842,16.72,16.756,500000.0
2008-08-05 07:05:00,16.812,16.855,16.669,16.718,500000.0
2008-08-05 07:06:00,16.869,16.869,16.766,16.799,350000.0
2008-08-05 07:07:00,16.793,16.848,16.718,16.817,500000.0
2008-08-05 07:08:00,16.785,16.86,16.723,16.77,500000.0
2008-08-05 07:09:00,16.759,16.868,16.755,16.755,400000.0
2008-08-05 07:10:00,16.871,16.871,16.714,16.82,350000.0
2008-08-05 07:11:00,16.746,16.812,16.687,16.809,250000.0
2008-08-05 07:12:00,16.763,16.923,16.763,16.793,400000.0
2008-08-05 07:13:00,16.756,16.888,16.756,16.772,400000.0
2008-08-05 07:14:00,16.743,16.844,16.743,16.792,400000.0
2008-08-05 07:15:00,16.873,16.873,16.743,16.792,350000.0
2008-08-05 07:16:00,16.853,16.853,16.697,16.836,350000.0
2008-08-05 07:17:00,16.774,16.851,16.71,16.797,500000.0
2008-08-05 07:18:00,16.85,16.851,16.724,16.816,550000.0
2008-08-05 07:19:00,16.846,16.846,16.734,16.792,550000.0
2008-08-05 07:20:00,16.835,16.864,16.77,16.852,350000.0
2008-08-05 07:21:00,16.727,16.889,16.727,16.875,350000.0
2008-08-05 07:22:00,16.781,16.849,16.754,16.849,350000.0
2008-08-05 07:23:00,16.82,16.82,16.706,16.741,200000.0
2008-08-05 07:24:00,16.832,16.832,16.759,16.759,300000.0
2008-08-05 07:25:00,16.825,16.883,16.768,16.778,550000.0
2008-08-05 07:26:00,16.798,16.799,16.734,16.741,400000.0
2008-08-05 07:27:00,16.842,16.842,16.692,16.754,500000.0
2008-08-05 07:28:00,16.837,16.874,16.768,16.83,400000.0
2008-08-05 07:29:00,16.836,16.836,16.708,16.819,500000.0
2008-08-05 07:30:00,16.799,16.867,16.715,16.715,450000.0
2008-08-05 07:31:00,16.786,16.905,16.759,16.856,550000.0
2008-08-05 07:32:00,16.818,16.851,16.765,16.817,400000.0
2008-08-05 07:33:00,16.823,16.848,16.722,16.747,350000.0
2008-08-05 07:34:00,16.819,16.846,16.76,16.806,450000.0
2008-08-05 07:35:00,16.761,16.805,16.732,16.732,350000.0
2008-08-05 07:36:00,16.798,16.894,16.755,16.755,500000.0
2008-08-05 07:37:00,16.814,16.852,16.73,16.767,300000.0
2008-08-05 07:38:00,16.756,16.841,16.702,16.841,450000.0
2008-08-05 07:39:00,16.836,16.873,16.708,16.803,400000.0
2008-08-05 07:40:00,16.813,16.828,16.711,16.828,350000.0
2008-08-05 07:41:00,16.777,16.816,16.699,16.755,400000.0
2008-08-05 07:42:00,16.835,16.835,16.693,16.737,350000.0
2008-08-05 07:43:00,16.781,16.781,16.706,16.739,400000.0
2008-08-05 07:44:00,16.8,16.8,16.695,16.701,550000.0
2008-08-05 07:45:00,16.812,16.832,16.747,16.747,350000.0
2008-08-05 07:46:00,16.836,16.836,16.687,16.757,400000.0
2008-08-05 07:47:00,16.8,16.835,16.728,16.806,350000.0
2008-08-05 07:48:00,16.67,16.843,16.67,16.786,550000.0
2008-08-05 07:49:00,16.821,16.852,16.726,16.812,550000.0
2008-08-05 07:50:00,16.73,16.809,16.699,16.788,450000.0
2008-08-05 07:51:00,16.764,16.808,16.721,16.808,450000.0
2008-08-05 07:52:00,16.8,16.863,16.735,16.771,500000.0
2008-08-05 07:53:00,16.828,16.851,16.741,16.806,500000.0
2008-08-05 07:54:00,16.809,16.853,16.751,16.769,350000.0
2008-08-05 07:55:00,16.797,16.851,16.726,16.815,350000.0
2008-08-05 07:56:00,16.822,16.878,16.729,16.819,550000.0
2008-08-05 07:57:00,16.755,16.797,16.713,16.739,350000.0
2008-08-05 07:58:00,16.78,16.872,16.743,16.786,500000.0
2008-08-05 07:59:00,16.762,16.806,16.716,16.719,450000.0
2008-08-05 08:00:00,16.718,16.849,16.718,16.797,350000.0
2008-08-05 08:01:00,16.758,16.866,16.758,16.866,350000.0
2008-08-05 08:02:00,16.714,16.839,16.714,16.814,350000.0
2008-08-05 08:03:00,16.818,16.866,16.751,16.768,450000.0
2008-08-05 08:04:00,16.769,16.834,16.738,16.748,350000.0
2008-08-05 08:06:00,16.817,16.843,16.757,16.803,400000.0
2008-08-05 08:07:00,16.851,16.855,16.743,16.826,450000.0
2008-08-05 08:08:00,16.761,16.838,16.682,16.838,400000.0
2008-08-05 08:09:00,16.871,16.897,16.757,16.757,400000.0
2008-08-05 08:10:00,16.838,16.845,16.722,16.802,400000.0
2008-08-05 08:11:00,16.733,16.828,16.681,16.708,500000.0
2008-08-05 08:12:00,16.746,16.775,16.698,16.698,400000.0
2008-08-05 08:13:00,16.648,16.776,16.648,16.718,350000.0
2008-08-05 08:14:00,16.771,16.773,16.652,16.773,400000.0
2008-08-05 08:15:00,16.774,16.85,16.725,16.728,400000.0
2008-08-05 08:16:00,16.779,16.79,16.641,16.641,350000.0
2008-08-05 08:17:00,16.741,16.741,16.643,16.732,500000.0
2008-08-05 08:18:00,16.769,16.798,16.635,16.739,500000.0
2008-08-05 08:19:00,16.714,16.75,16.642,16.67,400000.0
2008-08-05 08:20:00,16.661,16.762,16.637,16.754,400000.0
2008-08-05 08:21:00,16.737,16.75,16.633,16.75,400000.0
2008-08-05 08:22:00,16.708,16.795,16.676,16.788,550000.0
2008-08-05 08:23:00,16.692,16.778,16.646,16.733,350000.0
2008-08-05 08:24:00,16.688,16.746,16.669,16.669,350000.0
2008-08-05 08:25:00,16.741,16.78,16.684,16.709,400000.0
2008-08-05 08:26:00,16.759,16.774,16.65,16.681,500000.0
2008-08-05 08:27:00,16.718,16.786,16.692,16.761,400000.0
2008-08-05 08:28:00,16.722,16.743,16.672,16.689,450000.0
2008-08-05 08:29:00,16.707,16.782,16.705,16.705,400000.0
2008-08-05 08:30:00,16.682,16.817,16.682,16.796,500000.0
2008-08-05 08:32:00,16.696,16.811,16.684,16.789,400000.0
2008-08-05 08:33:00,16.647,16.781,16.647,16.723,450000.0
2008-08-05 08:34:00,16.707,16.742,16.585,16.717,450000.0
2008-08-05 08:35:00,16.725,16.77,16.666,16.712,550000.0
2008-08-05 08:36:00,16.604,16.664,16.604,16.621,350000.0
2008-08-05 08:37:00,16.646,16.787,16.646,16.661,350000.0
2008-08-05 08:38:00,16.759,16.759,16.631,16.667,400000.0
2008-08-05 08:39:00,16.683,16.815,16.683,16.775,500000.0
2008-08-05 08:40:00,16.761,16.761,16.602,16.712,350000.0
2008-08-05 08:41:00,16.639,16.759,16.639,16.722,500000.0
2008-08-05 08:42:00,16.742,16.759,16.63,16.725,350000.0
2008-08-05 08:43:00,16.655,16.779,16.655,16.736,350000.0
2008-08-05 08:44:00,16.758,16.818,16.668,16.754,550000.0
2008-08-05 08:45:00,16.739,16.79,16.682,16.694,350000.0
2008-08-05 08:46:00,16.717,16.777,16.701,16.706,550000.0
2008-08-05 08:47:00,16.677,16.8,16.626,16.773,550000.0
2008-08-05 08:48:00,16.802,16.802,16.665,16.745,550000.0
2008-08-05 08:49:00,16.799,16.813,16.733,16.781,500000.0
2008-08-05 08:50:00,16.749,16.865,16.719,16.724,550000.0
2008-08-05 08:51:00,16.772,16.834,16.755,16.818,450000.0
2008-08-05 08:52:00,16.814,16.84,16.778,16.827,350000.0
2008-08-05 08:53:00,16.717,16.811,16.685,16.775,400000.0
2008-08-05 08:54:00,16.827,16.855,16.735,16.765,400000.0
2008-08-05 08:55:00,16.779,16.795,16.657,16.722,450000.0
2008-08-05 08:56:00,16.727,16.787,16.668,16.668,450000.0
2008-08-05 08:57:00,16.762,16.831,16.745,16.745,350000.0
2008-08-05 08:58:00,16.755,16.764,16.661,16.702,500000.0
2008-08-05 08:59:00,16.777,16.813,16.722,16.782,400000.0
2008-08-05 09:00:00,16.778,16.794,16.687,16.776,1500000.0
2008-08-05 09:01:00,16.8,16.807,16.716,16.8,1250000.0
2008-08-05 09:02:00,16.783,16.812,16.686,16.686,350000.0
2008-08-05 09:03:00,16.773,16.795,16.707,16.783,350000.0
2008-08-05 09:04:00,16.771,16.824,16.735,16.745,450000.0
2008-08-05 09:05:00,16.778,16.823,16.687,16.803,400000.0
2008-08-05 09:06:00,16.79,16.841,16.72,16.757,450000.0
2008-08-05 09:07:00,16.789,16.816,16.737,16.753,350000.0
2008-08-05 09:08:00,16.738,16.846,16.696,16.794,400000.0
2008-08-05 09:09:00,16.826,16.848,16.725,16.842,350000.0
2008-08-05 09:10:00,16.737,16.827,16.7,16.752,450000.0
2008-08-05 09:11:00,16.795,16.82,16.726,16.781,1900000.0
2008-08-05 09:12:00,16.732,16.812,16.676,16.757,550000.0
2008-08-05 09:13:00,16.765,16.804,16.671,16.803,550000.0
2008-08-05 09:14:00,16.69,16.786,16.69,16.761,400000.0
2008-08-05 09:15:00,16.822,16.835,16.723,16.75,500000.0
2008-08-05 09:16:00,16.748,16.818,16.694,16.818,500000.0
2008-08-05 09:17:00,16.742,16.787,16.695,16.787,400000.0
2008-08-05 09:18:00,16.786,16.815,16.669,16.776,500000.0
2008-08-05 09:19:00,16.766,16.766,16.621,16.668,500000.0
2008-08-05 09:20:00,16.713,16.789,16.709,16.774,350000.0
2008-08-05 09:21:00,16.76,16.76,16.676,16.676,450000.0
2008-08-05 09:22:00,16.76,16.79,16.691,16.715,400000.0
2008-08-05 09:23:00,16.798,16.798,16.676,16.777,400000.0
2008-08-05 09:24:00,16.731,16.805,16.731,16.731,350000.0
2008-08-05 09:25:00,16.724,16.747,16.632,16.69,350000.0
2008-08-05 09:26:00,16.712,16.801,16.685,16.78,350000.0
2008-08-05 09:27:00,16.785,16.824,16.677,16.717,550000.0
2008-08-05 09:28:00,16.715,16.828,16.707,16.727,1550000.0
2008-08-05 09:29:00,16.674,16.777,16.674,16.708,400000.0
2008-08-05 09:30:00,16.736,16.791,16.669,16.709,450000.0
2008-08-05 09:31:00,16.797,16.797,16.707,16.73,350000.0
2008-08-05 09:32:00,16.702,16.834,16.685,16.7,350000.0
2008-08-05 09:33:00,16.721,16.807,16.661,16.68,350000.0
2008-08-05 09:34:00,16.695,16.859,16.658,16.665,1950000.0
2008-08-05 09:35:00,16.823,16.823,16.707,16.73,350000.0
2008-08-05 09:37:00,16.777,16.789,16.674,16.759,450000.0
2008-08-05 09:38:00,16.737,16.81,16.686,16.767,550000.0
2008-08-05 09:39:00,16.733,16.82,16.702,16.702,550000.0
2008-08-05 09:40:00,16.795,16.807,16.704,16.807,500000.0
2008-08-05 09:41:00,16.707,16.766,16.656,16.656,450000.0
2008-08-05 09:42:00,16.692,16.79,16.692,16.771,450000.0
2008-08-05 09:43:00,16.723,16.803,16.699,16.778,550000.0
2008-08-05 09:44:00,16.672,16.773,16.672,16.765,450000.0
2008-08-05 09:45:00,16.73,16.777,16.648,16.727,350000.0
2008-08-05 09:46:00,16.777,16.823,16.706,16.715,450000.0
2008-08-05 09:47:00,16.741,16.775,16.635,16.775,400000.0
2008-08-05 09:48:00,16.744,16.768,16.644,16.667,450000.0
2008-08-05 09:49:00,16.78,16.78,16.673,16.732,400000.0
2008-08-05 09:50:00,16.69,16.774,16.647,16.701,350000.0
2008-08-05 09:51:00,16.728,16.756,16.638,16.729,400000.0
2008-08-05 09:52:00,16.727,16.764,16.626,16.725,400000.0
2008-08-05 09:53:00,16.688,16.751,16.663,16.725,400000.0
2008-08-05 09:54:00,16.655,16.759,16.625,16.711,750000.0
2008-08-05 09:55:00,16.661,16.725,16.626,16.719,550000.0
2008-08-05 09:56:00,16.653,16.717,16.594,16.698,450000.0
2008-08-05 09:57:00,16.653,16.753,16.633,16.703,450000.0
2008-08-05 09:58:00,16.646,16.699,16.621,16.621,400000.0
2008-08-05 09:59:00,16.631,16.757,16.631,16.681,400000.0
2008-08-05 10:00:00,16.708,16.708,16.58,16.58,350000.0
2008-08-05 10:01:00,16.6,16.692,16.584,16.672,500000.0
2008-08-05 10:02:00,16.7,16.726,16.621,16.621,400000.0
2008-08-05 10:03:00,16.666,16.771,16.636,16.661,500000.0
2008-08-05 10:04:00,16.698,16.769,16.668,16.713,550000.0
2008-08-05 10:05:00,16.686,16.741,16.654,16.665,350000.0
2008-08-05 10:06:00,16.653,16.743,16.653,16.695,500000.0
2008-08-05 10:07:00,16.741,16.741,16.648,16.727,400000.0
2008-08-05 10:08:00,16.767,16.79,16.673,16.696,550000.0
2008-08-05 10:09:00,16.734,16.775,16.649,16.698,350000.0
2008-08-05 10:10:00,16.745,16.802,16.649,16.649,650000.0
2008-08-05 10:11:00,16.777,16.777,16.657,16.77,400000.0
2008-08-05 10:12:00,16.761,16.761,16.623,16.667,550000.0
2008-08-05 10:13:00,16.669,16.75,16.649,16.701,350000.0
2008-08-05 10:14:00,16.688,16.767,16.63,16.69,550000.0
2008-08-05 10:15:00,16.7,16.785,16.658,16.7,350000.0
2008-08-05 10:16:00,16.691,16.781,16.668,16.668,550000.0
2008-08-05 10:17:00,16.795,16.795,16.668,16.668,500000.0
2008-08-05 10:18:00,16.747,16.769,16.624,16.688,550000.0
2008-08-05 10:19:00,16.789,16.807,16.702,16.793,550000.0
2008-08-05 10:20:00,16.67,16.76,16.66,16.748,350000.0
2008-08-05 10:21:00,16.73,16.748,16.643,16.729,350000.0
2008-08-05 10:22:00,16.754,16.788,16.678,16.788,500000.0
2008-08-05 10:23:00,16.792,16.794,16.652,16.794,400000.0
2008-08-05 10:24:00,16.725,16.807,16.707,16.807,500000.0
2008-08-05 10:25:00,16.774,16.81,16.686,16.701,500000.0
2008-08-05 10:26:00,16.706,16.838,16.672,16.821,350000.0
2008-08-05 10:27:00,16.769,16.814,16.703,16.713,400000.0
2008-08-05 10:28:00,16.766,16.814,16.68,16.744,600000.0
2008-08-05 10:29:00,16.751,16.759,16.644,16.644,350000.0
2008-08-05 10:30:00,16.788,16.788,16.68,16.702,400000.0
2008-08-05 10:31:00,16.779,16.791,16.634,16.706,550000.0
2008-08-05 10:32:00,16.77,16.818,16.698,16.803,650000.0
2008-08-05 10:33:00,16.708,16.804,16.695,16.695,450000.0
2008-08-05 10:34:00,16.696,16.781,16.671,16.705,450000.0
2008-08-05 10:35:00,16.718,16.733,16.629,16.629,450000.0
2008-08-05 10:36:00,16.769,16.769,16.663,16.73,400000.0
2008-08-05 10:37:00,16.632,16.737,16.592,16.716,400000.0
2008-08-05 10:38:00,16.702,16.737,16.596,16.69,550000.0
2008-08-05 10:39:00,16.605,16.75,16.587,16.729,350000.0
2008-08-05 10:40:00,16.628,16.693,16.492,16.605,550000.0
2008-08-05 10:41:00,16.646,16.659,16.558,16.577,400000.0
2008-08-05 10:42:00,16.576,16.668,16.522,16.577,400000.0
2008-08-05 10:43:00,16.627,16.661,16.525,16.661,450000.0
2008-08-05 10:44:00,16.526,16.659,16.526,16.608,350000.0
2008-08-05 10:45:00,16.555,16.616,16.555,16.593,350000.0
2008-08-05 10:46:00,16.547,16.673,16.546,16.546,600000.0
2008-08-05 10:47:00,16.626,16.639,16.545,16.551,400000.0
2008-08-05 10:48:00,16.573,16.695,16.564,16.568,550000.0
2008-08-05 10:49:00,16.603,16.648,16.546,16.619,500000.0
2008-08-05 10:50:00,16.665,16.671,16.538,16.546,450000.0
2008-08-05 10:51:00,16.59,16.696,16.578,16.696,350000.0
2008-08-05 10:52:00,16.573,16.677,16.554,16.604,550000.0
2008-08-05 10:53:00,16.659,16.662,16.542,16.662,350000.0
2008-08-05 10:54:00,16.65,16.677,16.547,16.677,400000.0
2008-08-05 10:55:00,16.613,16.682,16.546,16.593,350000.0
2008-08-05 10:56:00,16.62,16.698,16.569,16.638,450000.0
2008-08-05 10:57:00,16.627,16.672,16.581,16.581,400000.0
2008-08-05 10:58:00,16.652,16.696,16.565,16.696,450000.0
2008-08-05 10:59:00,16.692,16.698,16.547,16.605,350000.0
2008-08-05 11:00:00,16.619,16.745,16.619,16.629,400000.0
2008-08-05 11:01:00,16.544,16.672,16.544,16.631,550000.0
2008-08-05 11:02:00,16.681,16.692,16.555,16.627,350000.0
2008-08-05 11:03:00,16.576,16.678,16.571,16.616,400000.0
2008-08-05 11:04:00,16.716,16.755,16.607,16.729,500000.0
2008-08-05 11:05:00,16.649,16.689,16.577,16.66,400000.0
2008-08-05 11:06:00,16.624,16.672,16.587,16.658,400000.0
2008-08-05 11:07:00,16.672,16.703,16.561,16.561,400000.0
2008-08-05 11:08:00,16.577,16.745,16.575,16.672,500000.0
2008-08-05 11:09:00,16.709,16.709,16.545,16.705,500000.0
2008-08-05 11:10:00,16.604,16.74,16.604,16.697,450000.0
2008-08-05 11:11:00,16.657,16.75,16.617,16.733,400000.0
2008-08-05 11:12:00,16.637,16.737,16.599,16.63,600000.0
2008-08-05 11:13:00,16.705,16.746,16.645,16.7,500000.0
2008-08-05 11:14:00,16.724,16.736,16.622,16.644,350000.0
2008-08-05 11:15:00,16.711,16.718,16.609,16.718,450000.0
2008-08-05 11:16:00,16.732,16.754,16.604,16.746,550000.0
2008-08-05 11:17:00,16.757,16.771,16.625,16.732,700000.0
2008-08-05 11:18:00,16.733,16.758,16.642,16.684,400000.0
2008-08-05 11:19:00,16.677,16.728,16.628,16.65,450000.0
2008-08-05 11:20:00,16.714,16.714,16.615,16.711,500000.0
2008-08-05 11:21:00,16.592,16.683,16.559,16.559,450000.0
2008-08-05 11:22:00,16.653,16.727,16.605,16.686,500000.0
2008-08-05 11:23:00,16.625,16.728,16.624,16.69,400000.0
2008-08-05 11:24:00,16.614,16.662,16.595,16.596,400000.0
2008-08-05 11:25:00,16.592,16.712,16.591,16.701,350000.0
2008-08-05 11:26:00,16.592,16.675,16.543,16.579,550000.0
2008-08-05 11:27:00,16.667,16.707,16.581,16.675,450000.0
2008-08-05 11:28:00,16.563,16.667,16.549,16.666,500000.0
2008-08-05 11:29:00,16.571,16.681,16.54,16.681,600000.0
2008-08-05 11:30:00,16.599,16.676,16.579,16.598,400000.0
2008-08-05 11:31:00,16.642,16.643,16.53,16.643,550000.0
2008-08-05 11:32:00,16.705,16.707,16.597,16.642,650000.0
2008-08-05 11:33:00,16.553,16.683,16.553,16.667,550000.0
2008-08-05 11:34:00,16.597,16.676,16.547,16.646,450000.0
2008-08-05 11:35:00,16.621,16.639,16.54,16.639,400000.0
2008-08-05 11:36:00,16.592,16.706,16.563,16.566,400000.0
2008-08-05 11:37:00,16.602,16.64,16.546,16.64,450000.0
2008-08-05 11:38:00,16.551,16.683,16.551,16.569,400000.0
2008-08-05 11:39:00,16.627,16.699,16.569,16.679,550000.0
2008-08-05 11:40:00,16.664,16.676,16.565,16.565,500000.0
2008-08-05 11:41:00,16.619,16.67,16.555,16.659,400000.0
2008-08-05 11:42:00,16.571,16.719,16.571,16.659,350000.0
2008-08-05 11:43:00,16.624,16.675,16.552,16.599,550000.0
2008-08-05 11:44:00,16.63,16.664,16.54,16.637,550000.0
2008-08-05 11:45:00,16.597,16.651,16.564,16.638,350000.0
2008-08-05 11:46:00,16.596,16.639,16.538,16.581,350000.0
2008-08-05 11:47:00,16.672,16.672,16.548,16.566,400000.0
2008-08-05 11:49:00,16.611,16.676,16.537,16.639,400000.0
2008-08-05 11:50:00,16.654,16.654,16.495,16.533,350000.0
2008-08-05 11:51:00,16.59,16.659,16.521,16.521,450000.0
2008-08-05 11:52:00,16.594,16.702,16.594,16.693,500000.0
2008-08-05 11:53:00,16.586,16.643,16.556,16.556,500000.0
2008-08-05 11:54:00,16.534,16.676,16.534,16.649,650000.0
2008-08-05 11:55:00,16.662,16.662,16.522,16.529,400000.0
2008-08-05 11:56:00,16.549,16.624,16.521,16.583,400000.0
2008-08-05 11:57:00,16.616,16.666,16.528,16.541,550000.0
2008-08-05 11:58:00,16.639,16.693,16.572,16.621,450000.0
2008-08-05 11:59:00,16.628,16.629,16.488,16.488,550000.0
2008-08-05 12:00:00,16.569,16.649,16.521,16.63,450000.0
2008-08-05 12:01:00,16.65,16.65,16.524,16.616,500000.0
2008-08-05 12:02:00,16.654,16.683,16.556,16.576,500000.0
2008-08-05 12:03:00,16.498,16.643,16.498,16.643,450000.0
2008-08-05 12:04:00,16.561,16.658,16.52,16.548,550000.0
2008-08-05 12:05:00,16.606,16.683,16.538,16.632,450000.0
2008-08-05 12:06:00,16.598,16.637,16.51,16.537,400000.0
2008-08-05 12:07:00,16.517,16.647,16.506,16.506,350000.0
2008-08-05 12:08:00,16.632,16.632,16.477,16.506,500000.0
2008-08-05 12:09:00,16.578,16.683,16.56,16.681,550000.0
2008-08-05 12:10:00,16.657,16.657,16.579,16.628,350000.0
2008-08-05 12:11:00,16.548,16.661,16.547,16.561,350000.0
2008-08-05 12:12:00,16.524,16.62,16.489,16.62,550000.0
2008-08-05 12:13:00,16.666,16.666,16.515,16.654,350000.0
2008-08-05 12:14:00,16.601,16.669,16.554,16.577,450000.0
2008-08-05 12:15:00,16.689,16.701,16.586,16.65,350000.0
2008-08-05 12:16:00,16.627,16.662,16.549,16.635,450000.0
2008-08-05 12:17:00,16.665,16.686,16.533,16.605,400000.0
2008-08-05 12:18:00,16.602,16.713,16.547,16.636,350000.0
2008-08-05 12:19:00,16.631,16.687,16.582,16.582,550000.0
2008-08-05 12:20:00,16.688,16.692,16.622,16.622,350000.0
2008-08-05 12:21:00,16.609,16.705,16.601,16.633,450000.0
2008-08-05 12:22:00,16.652,16.676,16.551,16.634,450000.0
2008-08-05 12:23:00,16.693,16.693,16.566,16.63,550000.0
2008-08-05 12:24:00,16.6,16.686,16.528,16.648,500000.0
2008-08-05 12:25:00,16.667,16.667,16.57,16.57,450000.0
2008-08-05 12:26:00,16.6,16.629,16.504,16.605,550000.0
2008-08-05 12:27:00,16.617,16.657,16.506,16.657,500000.0
2008-08-05 12:28:00,16.524,16.662,16.519,16.562,350000.0
2008-08-05 12:29:00,16.647,16.717,16.6,16.628,400000.0
2008-08-05 12:30:00,16.621,16.7,16.592,16.7,400000.0
2008-08-05 12:31:00,16.64,16.658,16.6,16.648,350000.0
2008-08-05 12:32:00,16.546,16.702,16.546,16.668,450000.0
2008-08-05 12:33:00,16.519,16.64,16.519,16.636,450000.0
2008-08-05 12:34:00,16.693,16.721,16.594,16.721,350000.0
2008-08-05 12:35:00,16.656,16.721,16.6,16.704,550000.0
2008-08-05 12:36:00,16.684,16.762,16.627,16.717,550000.0
2008-08-05 12:37:00,16.743,16.749,16.636,16.707,400000.0
2008-08-05 12:38:00,16.612,16.731,16.605,16.731,400000.0
2008-08-05 12:39:00,16.627,16.751,16.627,16.659,550000.0
2008-08-05 12:40:00,16.579,16.717,16.579,16.617,450000.0
2008-08-05 12:41:00,16.717,16.717,16.595,16.685,450000.0
2008-08-05 12:42:00,16.694,16.724,16.593,16.593,500000.0
2008-08-05 12:43:00,16.717,16.717,16.577,16.577,350000.0
2008-08-05 12:44:00,16.616,16.696,16.603,16.637,350000.0
2008-08-05 12:45:00,16.575,16.69,16.548,16.58,400000.0
2008-08-05 12:46:00,16.597,16.733,16.597,16.648,400000.0
2008-08-05 12:47:00,16.713,16.713,16.599,16.608,350000.0
2008-08-05 12:48:00,16.646,16.672,16.582,16.638,500000.0
2008-08-05 12:49:00,16.584,16.68,16.52,16.615,400000.0
2008-08-05 12:50:00,16.581,16.748,16.581,16.68,450000.0
2008-08-05 12:51:00,16.594,16.666,16.527,16.527,450000.0
2008-08-05 12:52:00,16.638,16.669,16.551,16.551,350000.0
2008-08-05 12:53:00,16.541,16.678,16.526,16.678,400000.0
2008-08-05 12:54:00,16.576,16.651,16.545,16.651,400000.0
2008-08-05 12:55:00,16.655,16.665,16.535,16.601,400000.0
2008-08-05 12:56:00,16.668,16.668,16.535,16.647,450000.0
2008-08-05 12:57:00,16.586,16.66,16.54,16.619,400000.0
2008-08-05 12:58:00,16.556,16.651,16.506,16.651,400000.0
2008-08-05 12:59:00,16.556,16.672,16.556,16.566,350000.0
2008-08-05 13:00:00,16.541,16.711,16.541,16.574,550000.0
2008-08-05 13:01:00,16.623,16.623,16.502,16.611,400000.0
2008-08-05 13:02:00,16.66,16.66,16.571,16.606,500000.0
2008-08-05 13:03:00,16.637,16.637,16.518,16.609,350000.0
2008-08-05 13:04:00,16.545,16.667,16.545,16.601,450000.0
2008-08-05 13:05:00,16.577,16.653,16.504,16.626,400000.0
2008-08-05 13:06:00,16.652,16.652,16.501,16.565,450000.0
2008-08-05 13:07:00,16.597,16.67,16.571,16.67,450000.0
2008-08-05 13:08:00,16.611,16.654,16.542,16.652,350000.0
2008-08-05 13:09:00,16.641,16.671,16.546,16.572,400000.0
2008-08-05 13:10:00,16.55,16.707,16.55,16.666,500000.0
2008-08-05 13:11:00,16.66,16.691,16.586,16.627,400000.0
2008-08-05 13:12:00,16.655,16.658,16.53,16.609,350000.0
2008-08-05 13:13:00,16.562,16.649,16.503,16.635,550000.0
2008-08-05 13:15:00,16.605,16.605,16.481,16.527,450000.0
2008-08-05 13:16:00,16.635,16.665,16.525,16.621,500000.0
2008-08-05 13:17:00,16.603,16.675,16.544,16.675,450000.0
2008-08-05 13:18:00,16.656,16.656,16.538,16.582,350000.0
2008-08-05 13:19:00,16.667,16.713,16.575,16.581,700000.0
2008-08-05 13:20:00,16.607,16.686,16.541,16.562,800000.0
2008-08-05 13:21:00,16.579,16.641,16.517,16.624,400000.0
2008-08-05 13:22:00,16.511,16.645,16.511,16.574,550000.0
2008-08-05 13:23:00,16.61,16.651,16.479,16.507,450000.0
2008-08-05 13:24:00,16.514,16.61,16.514,16.582,350000.0
2008-08-05 13:25:00,16.491,16.618,16.491,16.571,450000.0
2008-08-05 13:26:00,16.597,16.597,16.524,16.538,400000.0
2008-08-05 13:27:00,16.464,16.611,16.462,16.462,500000.0
2008-08-05 13:28:00,16.549,16.567,16.44,16.44,400000.0
2008-08-05 13:29:00,16.536,16.592,16.449,16.522,400000.0
2008-08-05 13:30:00,16.449,16.549,16.449,16.532,450000.0
2008-08-05 13:31:00,16.522,16.56,16.427,16.518,550000.0
2008-08-05 13:32:00,16.527,16.547,16.483,16.515,400000.0
2008-08-05 13:33:00,16.518,16.595,16.477,16.529,350000.0
2008-08-05 13:34:00,16.455,16.627,16.455,16.592,700000.0
2008-08-05 13:35:00,16.485,16.555,16.452,16.528,550000.0
2008-08-05 13:36:00,16.459,16.561,16.437,16.528,650000.0
2008-08-05 13:37:00,16.455,16.527,16.431,16.432,400000.0
2008-08-05 13:38:00,16.439,16.586,16.439,16.576,350000.0
2008-08-05 13:39:00,16.508,16.617,16.508,16.512,600000.0
2008-08-05 13:40:00,16.555,16.594,16.433,16.554,500000.0
2008-08-05 13:41:00,16.512,16.605,16.512,16.518,400000.0
2008-08-05 13:42:00,16.51,16.548,16.456,16.456,350000.0
2008-08-05 13:43:00,16.588,16.588,16.456,16.475,750000.0
2008-08-05 13:44:00,16.464,16.562,16.416,16.426,450000.0
2008-08-05 13:45:00,16.487,16.604,16.462,16.553,350000.0
2008-08-05 13:46:00,16.523,16.58,16.449,16.534,350000.0
2008-08-05 13:47:00,16.567,16.567,16.452,16.527,400000.0
2008-08-05 13:48:00,16.576,16.576,16.509,16.554,350000.0
2008-08-05 13:49:00,16.498,16.558,16.456,16.456,350000.0
2008-08-05 13:50:00,16.453,16.551,16.381,16.42,550000.0
2008-08-05 13:51:00,16.474,16.566,16.427,16.427,350000.0
2008-08-05 13:52:00,16.557,16.573,16.467,16.467,400000.0
2008-08-05 13:53:00,16.58,16.588,16.467,16.554,400000.0
2008-08-05 13:54:00,16.489,16.581,16.419,16.553,400000.0
2008-08-05 13:55:00,16.587,16.587,16.476,16.476,350000.0
2008-08-05 13:56:00,16.505,16.589,16.451,16.589,400000.0
2008-08-05 13:57:00,16.607,16.626,16.49,16.563,400000.0
2008-08-05 13:58:00,16.513,16.611,16.468,16.528,550000.0
2008-08-05 13:59:00,16.628,16.628,16.524,16.624,350000.0
2008-08-05 14:00:00,16.536,16.635,16.529,16.601,450000.0
2008-08-05 14:01:00,16.609,16.609,16.512,16.604,400000.0
2008-08-05 14:02:00,16.519,16.64,16.519,16.561,400000.0
2008-08-05 14:03:00,16.539,16.609,16.531,16.604,350000.0
2008-08-05 14:04:00,16.597,16.641,16.501,16.595,450000.0
2008-08-05 14:05:00,16.64,16.648,16.505,16.648,400000.0
2008-08-05 14:06:00,16.54,16.624,16.513,16.513,450000.0
2008-08-05 14:07:00,16.624,16.651,16.513,16.651,350000.0
2008-08-05 14:08:00,16.591,16.672,16.526,16.626,400000.0
2008-08-05 14:09:00,16.633,16.633,16.476,16.515,400000.0
2008-08-05 14:10:00,16.561,16.658,16.518,16.641,400000.0
2008-08-05 14:11:00,16.651,16.713,16.558,16.569,500000.0
2008-08-05 14:12:00,16.534,16.587,16.534,16.565,350000.0
2008-08-05 14:13:00,16.569,16.65,16.552,16.567,450000.0
2008-08-05 14:14:00,16.574,16.637,16.556,16.568,350000.0
2008-08-05 14:15:00,16.614,16.633,16.531,16.575,350000.0
2008-08-05 14:16:00,16.616,16.642,16.506,16.629,500000.0
2008-08-05 14:17:00,16.576,16.636,16.527,16.602,400000.0
2008-08-05 14:18:00,16.582,16.633,16.524,16.589,400000.0
2008-08-05 14:19:00,16.647,16.647,16.476,16.512,700000.0
2008-08-05 14:20:00,16.663,16.663,16.556,16.617,500000.0
2008-08-05 14:21:00,16.63,16.651,16.519,16.565,400000.0
2008-08-05 14:22:00,16.637,16.637,16.523,16.601,400000.0
2008-08-05 14:23:00,16.597,16.674,16.518,16.594,450000.0
2008-08-05 14:24:00,16.662,16.727,16.594,16.639,400000.0
2008-08-05 14:25:00,16.531,16.608,16.438,16.438,350000.0
2008-08-05 14:26:00,16.587,16.602,16.463,16.589,500000.0
2008-08-05 14:27:00,16.525,16.617,16.487,16.594,550000.0
2008-08-05 14:28:00,16.623,16.623,16.469,16.518,450000.0
2008-08-05 14:29:00,16.534,16.643,16.534,16.552,550000.0
2008-08-05 14:30:00,16.63,16.66,16.497,16.543,350000.0
2008-08-05 14:31:00,16.652,16.667,16.554,16.595,400000.0
2008-08-05 14:32:00,16.541,16.668,16.541,16.638,550000.0
2008-08-05 14:33:00,16.647,16.718,16.591,16.598,650000.0
2008-08-05 14:34:00,16.707,16.707,16.607,16.671,350000.0
2008-08-05 14:35:00,16.648,16.693,16.574,16.693,350000.0
2008-08-05 14:36:00,16.707,16.716,16.594,16.684,400000.0
2008-08-05 14:37:00,16.648,16.707,16.587,16.707,400000.0
2008-08-05 14:38:00,16.72,16.72,16.58,16.626,500000.0
2008-08-05 14:39:00,16.639,16.692,16.572,16.6,500000.0
2008-08-05 14:40:00,16.596,16.689,16.551,16.686,400000.0
2008-08-05 14:41:00,16.689,16.709,16.638,16.692,350000.0
2008-08-05 14:42:00,16.668,16.697,16.613,16.613,500000.0
2008-08-05 14:43:00,16.673,16.693,16.562,16.693,350000.0
2008-08-05 14:44:00,16.596,16.739,16.596,16.656,350000.0
2008-08-05 14:45:00,16.667,16.684,16.585,16.626,400000.0
2008-08-05 14:46:00,16.696,16.696,16.581,16.659,450000.0
2008-08-05 14:47:00,16.618,16.723,16.618,16.714,550000.0
2008-08-05 14:48:00,16.695,16.725,16.632,16.632,400000.0
2008-08-05 14:49:00,16.706,16.735,16.637,16.664,400000.0
2008-08-05 14:50:00,16.747,16.753,16.658,16.703,500000.0
2008-08-05 14:51:00,16.636,16.752,16.623,16.713,400000.0
2008-08-05 14:52:00,16.697,16.761,16.64,16.651,500000.0
2008-08-05 14:53:00,16.723,16.746,16.607,16.746,450000.0
2008-08-05 14:54:00,16.748,16.759,16.621,16.626,550000.0
2008-08-05 14:55:00,16.723,16.742,16.61,16.713,400000.0
2008-08-05 14:56:00,16.733,16.742,16.666,16.706,450000.0
2008-08-05 14:57:00,16.65,16.712,16.599,16.616,400000.0
2008-08-05 14:58:00,16.676,16.709,16.62,16.692,450000.0
2008-08-05 14:59:00,16.728,16.738,16.647,16.718,350000.0
2008-08-05 15:00:00,16.609,16.728,16.57,16.728,350000.0
2008-08-05 15:01:00,16.737,16.737,16.599,16.715,450000.0
2008-08-05 15:02:00,16.712,16.75,16.607,16.741,400000.0
2008-08-05 15:03:00,16.706,16.747,16.655,16.655,500000.0
2008-08-05 15:04:00,16.695,16.733,16.643,16.692,350000.0
2008-08-05 15:05:00,16.714,16.775,16.649,16.683,550000.0
2008-08-05 15:06:00,16.754,16.795,16.67,16.67,500000.0
2008-08-05 15:07:00,16.732,16.79,16.686,16.69,500000.0
2008-08-05 15:08:00,16.648,16.766,16.648,16.674,350000.0
2008-08-05 15:09:00,16.607,16.77,16.607,16.688,450000.0
2008-08-05 15:10:00,16.658,16.791,16.651,16.669,500000.0
2008-08-05 15:11:00,16.65,16.696,16.576,16.576,400000.0
2008-08-05 15:12:00,16.697,16.737,16.58,16.628,500000.0
2008-08-05 15:13:00,16.632,16.683,16.617,16.657,350000.0
2008-08-05 15:14:00,16.735,16.751,16.597,16.711,400000.0
2008-08-05 15:15:00,16.616,16.758,16.616,16.73,400000.0
2008-08-05 15:16:00,16.731,16.775,16.696,16.74,500000.0
2008-08-05 15:17:00,16.737,16.78,16.655,16.716,550000.0
2008-08-05 15:18:00,16.764,16.825,16.67,16.825,400000.0
2008-08-05 15:19:00,16.753,16.811,16.687,16.791,350000.0
2008-08-05 15:20:00,16.676,16.823,16.651,16.651,550000.0
2008-08-05 15:21:00,16.723,16.786,16.691,16.691,350000.0
2008-08-05 15:22:00,16.76,16.785,16.702,16.766,400000.0
2008-08-05 15:23:00,16.728,16.73,16.655,16.73,350000.0
2008-08-05 15:24:00,16.723,16.784,16.663,16.743,500000.0
2008-08-05 15:25:00,16.72,16.766,16.676,16.676,350000.0
2008-08-05 15:26:00,16.754,16.786,16.67,16.67,550000.0
2008-08-05 15:27:00,16.725,16.733,16.647,16.685,400000.0
2008-08-05 15:28:00,16.748,16.748,16.603,16.603,450000.0
2008-08-05 15:29:00,16.713,16.8,16.645,16.683,500000.0
2008-08-05 15:30:00,16.642,16.763,16.642,16.664,350000.0
2008-08-05 15:31:00,16.615,16.747,16.615,16.615,550000.0
2008-08-05 15:32:00,16.703,16.725,16.631,16.718,350000.0
2008-08-05 15:33:00,16.639,16.784,16.639,16.726,350000.0
2008-08-05 15:34:00,16.643,16.749,16.638,16.714,350000.0
2008-08-05 15:35:00,16.714,16.755,16.651,16.669,600000.0
2008-08-05 15:36:00,16.571,16.646,16.563,16.58,400000.0
2008-08-05 15:37:00,16.677,16.703,16.589,16.627,550000.0
2008-08-05 15:38:00,16.647,16.647,16.534,16.603,350000.0
2008-08-05 15:39:00,16.519,16.664,16.516,16.533,550000.0
2008-08-05 15:40:00,16.577,16.659,16.525,16.576,500000.0
2008-08-05 15:41:00,16.668,16.668,16.562,16.63,450000.0
2008-08-05 15:42:00,16.637,16.711,16.558,16.59,400000.0
2008-08-05 15:43:00,16.58,16.659,16.572,16.572,350000.0
2008-08-05 15:44:00,16.553,16.682,16.553,16.633,450000.0
2008-08-05 15:45:00,16.685,16.685,16.561,16.615,350000.0
2008-08-05 15:46:00,16.681,16.697,16.57,16.654,500000.0
2008-08-05 15:47:00,16.566,16.7,16.556,16.556,350000.0
2008-08-05 15:48:00,16.584,16.679,16.584,16.584,550000.0
2008-08-05 15:49:00,16.63,16.679,16.578,16.648,400000.0
2008-08-05 15:50:00,16.601,16.656,16.573,16.579,350000.0
2008-08-05 15:51:00,16.71,16.71,16.579,16.699,450000.0
2008-08-05 15:52:00,16.699,16.721,16.582,16.641,450000.0
2008-08-05 15:53:00,16.626,16.68,16.569,16.569,450000.0
2008-08-05 15:54:00,16.606,16.724,16.606,16.678,350000.0
2008-08-05 15:55:00,16.609,16.651,16.561,16.607,400000.0
2008-08-05 15:56:00,16.649,16.701,16.618,16.636,550000.0
2008-08-05 15:57:00,16.662,16.709,16.62,16.696,350000.0
2008-08-05 15:58:00,16.622,16.733,16.572,16.644,750000.0
2008-08-05 15:59:00,16.693,16.72,16.609,16.69,550000.0
2008-08-05 16:00:00,16.577,16.691,16.577,16.585,350000.0
2008-08-05 16:01:00,16.7,16.724,16.599,16.603,350000.0
2008-08-05 16:02:00,16.733,16.747,16.621,16.662,550000.0
2008-08-05 16:03:00,16.655,16.733,16.655,16.661,350000.0
2008-08-05 16:04:00,16.754,16.754,16.635,16.694,350000.0
2008-08-05 16:05:00,16.661,16.74,16.583,16.74,400000.0
2008-08-05 16:06:00,16.738,16.738,16.605,16.72,500000.0
2008-08-05 16:07:00,16.737,16.766,16.615,16.615,500000.0
2008-08-05 16:08:00,16.718,16.783,16.652,16.672,550000.0
2008-08-05 16:09:00,16.759,16.759,16.646,16.691,350000.0
2008-08-05 16:10:00,16.699,16.76,16.576,16.68,350000.0
2008-08-05 16:11:00,16.703,16.721,16.625,16.686,400000.0
2008-08-05 16:12:00,16.664,16.746,16.601,16.701,400000.0
2008-08-05 16:13:00,16.628,16.725,16.606,16.665,400000.0
2008-08-05 16:14:00,16.611,16.707,16.577,16.707,400000.0
2008-08-05 16:15:00,16.621,16.7,16.61,16.61,500000.0
2008-08-05 16:16:00,16.735,16.735,16.622,16.723,350000.0
2008-08-05 16:17:00,16.58,16.699,16.572,16.674,500000.0
2008-08-05 16:18:00,16.687,16.733,16.624,16.656,350000.0
2008-08-05 16:19:00,16.676,16.767,16.676,16.676,550000.0
2008-08-05 16:20:00,16.632,16.775,16.632,16.703,400000.0
2008-08-05 16:21:00,16.667,16.804,16.666,16.729,500000.0
2008-08-05 16:22:00,16.786,16.825,16.684,16.749,350000.0
2008-08-05 16:23:00,16.667,16.805,16.627,16.74,550000.0
2008-08-05 16:24:00,16.744,16.817,16.709,16.709,350000.0
2008-08-05 16:25:00,16.812,16.812,16.655,16.744,450000.0
2008-08-05 16:26:00,16.726,16.852,16.706,16.706,500000.0
2008-08-05 16:27:00,16.701,16.846,16.701,16.707,400000.0
2008-08-05 16:28:00,16.716,16.827,16.701,16.745,450000.0
2008-08-05 16:29:00,16.723,16.81,16.677,16.707,450000.0
2008-08-05 16:30:00,16.796,16.803,16.699,16.744,500000.0
2008-08-05 16:31:00,16.801,16.801,16.692,16.707,350000.0
2008-08-05 16:32:00,16.836,16.836,16.735,16.735,500000.0
2008-08-05 16:33:00,16.842,16.842,16.695,16.757,400000.0
2008-08-05 16:34:00,16.819,16.819,16.711,16.74,400000.0
2008-08-05 16:35:00,16.743,16.851,16.736,16.736,450000.0
2008-08-05 16:36:00,16.711,16.834,16.695,16.747,500000.0
2008-08-05 16:37:00,16.701,16.817,16.681,16.701,350000.0
2008-08-05 16:38:00,16.817,16.821,16.699,16.699,550000.0
2008-08-05 16:39:00,16.817,16.822,16.698,16.698,400000.0
2008-08-05 16:40:00,16.817,16.847,16.693,16.693,550000.0
2008-08-05 16:41:00,16.756,16.793,16.665,16.681,550000.0
2008-08-05 16:42:00,16.776,16.784,16.654,16.654,500000.0
2008-08-05 16:43:00,16.649,16.755,16.609,16.644,350000.0
2008-08-05 16:44:00,16.635,16.755,16.635,16.639,350000.0
2008-08-05 16:45:00,16.711,16.785,16.631,16.647,550000.0
2008-08-05 16:46:00,16.772,16.772,16.615,16.703,500000.0
2008-08-05 16:47:00,16.669,16.769,16.627,16.705,350000.0
2008-08-05 16:48:00,16.733,16.782,16.63,16.753,350000.0
2008-08-05 16:49:00,16.623,16.745,16.622,16.638,400000.0
2008-08-05 16:50:00,16.753,16.771,16.659,16.759,500000.0
2008-08-05 16:51:00,16.687,16.758,16.67,16.735,400000.0
2008-08-05 16:52:00,16.704,16.773,16.646,16.668,450000.0
2008-08-05 16:53:00,16.669,16.749,16.615,16.682,550000.0
2008-08-05 16:54:00,16.657,16.752,16.612,16.748,550000.0
2008-08-05 16:55:00,16.697,16.722,16.635,16.721,600000.0
2008-08-05 16:56:00,16.726,16.735,16.611,16.628,550000.0
2008-08-05 16:57:00,16.68,16.724,16.575,16.625,350000.0
2008-08-05 16:58:00,16.686,16.728,16.596,16.616,550000.0
2008-08-05 16:59:00,16.614,16.7,16.561,16.628,350000.0
2008-08-05 17:00:00,16.567,16.691,16.567,16.68,450000.0
2008-08-05 17:01:00,16.685,16.698,16.573,16.674,350000.0
2008-08-05 17:02:00,16.642,16.666,16.535,16.549,350000.0
2008-08-05 17:03:00,16.646,16.646,16.594,16.594,450000.0
2008-08-05 17:04:00,16.574,16.653,16.574,16.595,400000.0
2008-08-05 17:05:00,16.537,16.6,16.513,16.599,550000.0
2008-08-05 17:06:00,16.544,16.678,16.544,16.564,350000.0
2008-08-05 17:07:00,16.586,16.685,16.554,16.655,350000.0
2008-08-05 17:08:00,16.624,16.662,16.552,16.632,550000.0
2008-08-05 17:09:00,16.555,16.622,16.533,16.596,450000.0
2008-08-05 17:10:00,16.623,16.637,16.494,16.586,500000.0
2008-08-05 17:11:00,16.597,16.637,16.519,16.628,450000.0
2008-08-05 17:12:00,16.58,16.676,16.546,16.622,450000.0
2008-08-05 17:13:00,16.572,16.643,16.544,16.544,550000.0
2008-08-05 17:14:00,16.632,16.66,16.529,16.529,350000.0
2008-08-05 17:15:00,16.602,16.633,16.564,16.633,350000.0
2008-08-05 17:16:00,16.612,16.671,16.524,16.616,550000.0
2008-08-05 17:17:00,16.572,16.596,16.439,16.596,550000.0
2008-08-05 17:18:00,16.557,16.593,16.45,16.593,350000.0
2008-08-05 17:19:00,16.504,16.615,16.463,16.5,400000.0
2008-08-05 17:20:00,16.484,16.58,16.484,16.515,550000.0
2008-08-05 17:21:00,16.483,16.58,16.469,16.469,400000.0
2008-08-05 17:22:00,16.554,16.581,16.476,16.526,550000.0
2008-08-05 17:23:00,16.575,16.596,16.453,16.464,450000.0
2008-08-05 17:24:00,16.561,16.578,16.465,16.566,350000.0
2008-08-05 17:25:00,16.535,16.662,16.528,16.623,700000.0
2008-08-05 17:26:00,16.577,16.579,16.452,16.57,550000.0
2008-08-05 17:27:00,16.511,16.603,16.454,16.594,400000.0
2008-08-05 17:28:00,16.579,16.623,16.496,16.499,450000.0
2008-08-05 17:29:00,16.508,16.589,16.508,16.538,350000.0
2008-08-05 17:30:00,16.568,16.592,16.425,16.546,500000.0
2008-08-05 17:31:00,16.428,16.585,16.428,16.5,500000.0
2008-08-05 17:32:00,16.558,16.586,16.49,16.581,450000.0
2008-08-05 17:33:00,16.472,16.577,16.472,16.52,350000.0
2008-08-05 17:34:00,16.553,16.572,16.445,16.57,550000.0
2008-08-05 17:35:00,16.552,16.594,16.455,16.455,550000.0
2008-08-05 17:36:00,16.462,16.575,16.462,16.551,550000.0
2008-08-05 17:37:00,16.544,16.557,16.448,16.521,400000.0
2008-08-05 17:38:00,16.559,16.559,16.405,16.533,500000.0
2008-08-05 17:39:00,16.464,16.559,16.464,16.487,550000.0
2008-08-05 17:40:00,16.583,16.583,16.411,16.562,450000.0
2008-08-05 17:41:00,16.526,16.59,16.458,16.515,550000.0
2008-08-05 17:42:00,16.514,16.59,16.485,16.508,350000.0
2008-08-05 17:43:00,16.603,16.603,16.458,16.592,500000.0
2008-08-05 17:44:00,16.596,16.605,16.46,16.482,500000.0
2008-08-05 17:45:00,16.602,16.617,16.544,16.544,400000.0
2008-08-05 17:46:00,16.589,16.589,16.439,16.494,750000.0
2008-08-05 17:47:00,16.609,16.609,16.456,16.513,500000.0
2008-08-05 17:48:00,16.53,16.584,16.493,16.584,400000.0
2008-08-05 17:49:00,16.584,16.604,16.472,16.516,600000.0
2008-08-05 17:50:00,16.601,16.619,16.494,16.529,600000.0
2008-08-05 17:51:00,16.512,16.625,16.512,16.625,500000.0
2008-08-05 17:52:00,16.64,16.64,16.522,16.555,350000.0
2008-08-05 17:53:00,16.529,16.637,16.5,16.5,700000.0
2008-08-05 17:54:00,16.606,16.665,16.532,16.602,450000.0
2008-08-05 17:55:00,16.605,16.641,16.511,16.54,350000.0
2008-08-05 17:56:00,16.533,16.667,16.533,16.637,550000.0
2008-08-05 17:57:00,16.614,16.665,16.536,16.629,400000.0
2008-08-05 17:58:00,16.529,16.646,16.529,16.645,350000.0
2008-08-05 17:59:00,16.543,16.62,16.479,16.534,600000.0
2008-08-05 18:00:00,16.565,16.643,16.499,16.64,650000.0
2008-08-05 18:01:00,16.594,16.662,16.548,16.637,350000.0
2008-08-05 18:02:00,16.661,16.677,16.57,16.595,350000.0
2008-08-05 18:03:00,16.514,16.617,16.514,16.53,550000.0
2008-08-05 18:04:00,16.58,16.672,16.546,16.575,350000.0
2008-08-05 18:05:00,16.566,16.647,16.517,16.607,450000.0
2008-08-05 18:06:00,16.678,16.679,16.572,16.679,400000.0
2008-08-05 18:07:00,16.644,16.644,16.502,16.531,350000.0
2008-08-05 18:08:00,16.653,16.653,16.517,16.584,550000.0
2008-08-05 18:09:00,16.672,16.674,16.566,16.631,450000.0
2008-08-05 18:10:00,16.577,16.668,16.577,16.655,350000.0
2008-08-05 18:11:00,16.631,16.692,16.552,16.642,650000.0
2008-08-05 18:12:00,16.576,16.662,16.571,16.603,400000.0
2008-08-05 18:13:00,16.656,16.656,16.563,16.611,350000.0
2008-08-05 18:14:00,16.648,16.682,16.551,16.658,650000.0
2008-08-05 18:15:00,16.641,16.683,16.611,16.656,600000.0
2008-08-05 18:16:00,16.638,16.646,16.544,16.644,500000.0
2008-08-05 18:17:00,16.57,16.629,16.519,16.519,350000.0
2008-08-05 18:18:00,16.67,16.67,16.568,16.646,350000.0
2008-08-05 18:19:00,16.544,16.689,16.544,16.634,400000.0
2008-08-05 18:20:00,16.641,16.683,16.54,16.654,400000.0
2008-08-05 18:21:00,16.652,16.678,16.599,16.678,400000.0
2008-08-05 18:22:00,16.665,16.665,16.557,16.653,450000.0
2008-08-05 18:23:00,16.597,16.619,16.577,16.606,550000.0
2008-08-05 18:24:00,16.606,16.657,16.539,16.539,550000.0
2008-08-05 18:25:00,16.553,16.683,16.553,16.599,350000.0
2008-08-05 18:26:00,16.659,16.685,16.577,16.639,400000.0
2008-08-05 18:27:00,16.61,16.674,16.575,16.575,350000.0
2008-08-05 18:28:00,16.563,16.695,16.554,16.579,450000.0
2008-08-05 18:29:00,16.571,16.699,16.571,16.588,700000.0
2008-08-05 18:30:00,16.665,16.665,16.536,16.649,400000.0
2008-08-05 18:31:00,16.658,16.669,16.574,16.621,450000.0
2008-08-05 18:32:00,16.615,16.615,16.526,16.539,350000.0
2008-08-05 18:33:00,16.663,16.663,16.549,16.616,350000.0
2008-08-05 18:34:00,16.61,16.659,16.537,16.537,550000.0
2008-08-05 18:35:00,16.586,16.626,16.492,16.611,550000.0
2008-08-05 18:36:00,16.592,16.665,16.549,16.549,600000.0
2008-08-05 18:37:00,16.611,16.662,16.538,16.63,600000.0
2008-08-05 18:38:00,16.646,16.66,16.544,16.58,500000.0
2008-08-05 18:39:00,16.579,16.648,16.528,16.528,500000.0
2008-08-05 18:40:00,16.629,16.629,16.52,16.627,350000.0
2008-08-05 18:41:00,16.511,16.678,16.511,16.554,400000.0
2008-08-05 18:42:00,16.667,16.667,16.564,16.573,400000.0
2008-08-05 18:43:00,16.541,16.661,16.534,16.661,450000.0
2008-08-05 18:44:00,16.552,16.628,16.478,16.61,500000.0
2008-08-05 18:45:00,16.669,16.669,16.518,16.602,350000.0
2008-08-05 18:46:00,16.558,16.643,16.558,16.643,250000.0
2008-08-05 18:47:00,16.666,16.672,16.519,16.635,450000.0
2008-08-05 18:48:00,16.581,16.671,16.569,16.589,350000.0
2008-08-05 18:49:00,16.598,16.675,16.508,16.591,450000.0
2008-08-05 18:50:00,16.608,16.61,16.45,16.583,950000.0
2008-08-05 18:51:00,16.621,16.636,16.487,16.636,550000.0
2008-08-05 18:52:00,16.523,16.589,16.523,16.589,350000.0
2008-08-05 18:53:00,16.63,16.63,16.486,16.486,550000.0
2008-08-05 18:54:00,16.553,16.608,16.505,16.505,350000.0
2008-08-05 18:55:00,16.547,16.628,16.509,16.584,350000.0
2008-08-05 18:56:00,16.605,16.634,16.501,16.53,550000.0
2008-08-05 18:57:00,16.516,16.629,16.516,16.603,500000.0
2008-08-05 18:58:00,16.583,16.628,16.554,16.558,400000.0
2008-08-05 18:59:00,16.559,16.626,16.517,16.529,600000.0
2008-08-05 19:00:00,16.543,16.615,16.543,16.615,350000.0
2008-08-05 19:01:00,16.615,16.619,16.47,16.607,450000.0
2008-08-05 19:02:00,16.535,16.645,16.511,16.511,550000.0
2008-08-05 19:03:00,16.586,16.601,16.481,16.601,550000.0
2008-08-05 19:04:00,16.524,16.609,16.502,16.504,450000.0
2008-08-05 19:05:00,16.615,16.615,16.505,16.578,450000.0
2008-08-05 19:06:00,16.585,16.62,16.516,16.545,400000.0
2008-08-05 19:07:00,16.537,16.64,16.514,16.634,350000.0
2008-08-05 19:08:00,16.598,16.598,16.546,16.57,350000.0
2008-08-05 19:09:00,16.602,16.617,16.479,16.593,500000.0
2008-08-05 19:10:00,16.618,16.65,16.505,16.567,450000.0
2008-08-05 19:11:00,16.649,16.649,16.55,16.634,550000.0
2008-08-05 19:12:00,16.638,16.638,16.475,16.499,350000.0
2008-08-05 19:13:00,16.55,16.649,16.527,16.592,600000.0
2008-08-05 19:14:00,16.63,16.681,16.538,16.538,400000.0
2008-08-05 19:15:00,16.565,16.632,16.54,16.602,350000.0
2008-08-05 19:16:00,16.591,16.637,16.525,16.548,550000.0
2008-08-05 19:17:00,16.52,16.626,16.497,16.585,550000.0
2008-08-05 19:18:00,16.598,16.598,16.468,16.593,400000.0
2008-08-05 19:19:00,16.537,16.593,16.466,16.584,650000.0
2008-08-05 19:20:00,16.526,16.563,16.492,16.548,550000.0
2008-08-05 19:21:00,16.541,16.582,16.436,16.547,400000.0
2008-08-05 19:22:00,16.573,16.615,16.468,16.542,450000.0
2008-08-05 19:23:00,16.528,16.542,16.41,16.43,450000.0
2008-08-05 19:24:00,16.478,16.517,16.353,16.517,550000.0
2008-08-05 19:25:00,16.543,16.543,16.384,16.539,400000.0
2008-08-05 19:26:00,16.54,16.578,16.451,16.524,400000.0
2008-08-05 19:27:00,16.491,16.519,16.396,16.519,450000.0
2008-08-05 19:28:00,16.513,16.513,16.363,16.387,400000.0
2008-08-05 19:29:00,16.421,16.53,16.402,16.402,350000.0
2008-08-05 19:30:00,16.529,16.529,16.374,16.417,400000.0
2008-08-05 19:31:00,16.505,16.522,16.382,16.522,500000.0
2008-08-05 19:32:00,16.496,16.601,16.443,16.476,400000.0
2008-08-05 19:33:00,16.487,16.543,16.418,16.541,400000.0
2008-08-05 19:34:00,16.489,16.567,16.429,16.429,650000.0
2008-08-05 19:35:00,16.427,16.556,16.397,16.465,550000.0
2008-08-05 19:36:00,16.502,16.539,16.451,16.509,350000.0
2008-08-05 19:37:00,16.52,16.52,16.421,16.422,500000.0
2008-08-05 19:38:00,16.453,16.535,16.407,16.52,400000.0
2008-08-05 19:39:00,16.533,16.533,16.411,16.494,400000.0
2008-08-05 19:40:00,16.564,16.573,16.475,16.475,400000.0
2008-08-05 19:41:00,16.501,16.558,16.469,16.48,350000.0
2008-08-05 19:42:00,16.538,16.553,16.443,16.443,500000.0
2008-08-05 19:43:00,16.439,16.535,16.436,16.456,500000.0
2008-08-05 19:44:00,16.481,16.567,16.435,16.567,400000.0
2008-08-05 19:45:00,16.517,16.53,16.451,16.489,400000.0
2008-08-05 19:46:00,16.566,16.566,16.438,16.507,550000.0
2008-08-05 19:47:00,16.527,16.529,16.434,16.434,400000.0
2008-08-05 19:48:00,16.525,16.548,16.439,16.535,350000.0
2008-08-05 19:49:00,16.563,16.577,16.475,16.497,350000.0
2008-08-05 19:50:00,16.416,16.564,16.416,16.564,450000.0
2008-08-05 19:51:00,16.513,16.571,16.447,16.447,350000.0
2008-08-05 19:52:00,16.47,16.579,16.459,16.546,450000.0
2008-08-05 19:53:00,16.519,16.584,16.467,16.563,400000.0
2008-08-05 19:54:00,16.557,16.588,16.477,16.477,400000.0
2008-08-05 19:55:00,16.52,16.599,16.457,16.527,400000.0
2008-08-05 19:56:00,16.51,16.619,16.491,16.545,550000.0
2008-08-05 19:57:00,16.575,16.575,16.469,16.469,450000.0
2008-08-05 19:58:00,16.553,16.584,16.459,16.468,400000.0
2008-08-05 19:59:00,16.561,16.58,16.487,16.567,350000.0
2008-08-05 20:00:00,16.461,16.572,16.45,16.572,350000.0
2008-08-05 20:01:00,16.548,16.593,16.441,16.593,350000.0
2008-08-05 20:02:00,16.529,16.57,16.453,16.498,350000.0
2008-08-05 20:03:00,16.502,16.622,16.464,16.5,500000.0
2008-08-05 20:04:00,16.447,16.58,16.426,16.536,400000.0
2008-08-05 20:05:00,16.443,16.554,16.438,16.526,550000.0
2008-08-05 20:06:00,16.567,16.583,16.495,16.55,500000.0
2008-08-05 20:07:00,16.514,16.58,16.487,16.515,400000.0
2008-08-05 20:08:00,16.519,16.569,16.429,16.461,350000.0
2008-08-05 20:09:00,16.466,16.604,16.431,16.569,900000.0
2008-08-05 20:10:00,16.546,16.583,16.436,16.583,450000.0
2008-08-05 20:11:00,16.525,16.576,16.453,16.453,800000.0
2008-08-05 20:12:00,16.543,16.584,16.484,16.484,400000.0
2008-08-05 20:13:00,16.554,16.61,16.48,16.585,500000.0
2008-08-05 20:14:00,16.468,16.604,16.468,16.508,400000.0
2008-08-05 20:15:00,16.618,16.63,16.529,16.569,350000.0
2008-08-05 20:16:00,16.551,16.651,16.492,16.501,550000.0
2008-08-05 20:17:00,16.623,16.623,16.468,16.468,300000.0
2008-08-05 20:18:00,16.538,16.574,16.458,16.526,450000.0
2008-08-05 20:19:00,16.447,16.52,16.408,16.467,350000.0
2008-08-05 20:20:00,16.495,16.564,16.404,16.564,400000.0
2008-08-05 20:21:00,16.478,16.582,16.478,16.481,350000.0
2008-08-05 20:22:00,16.49,16.574,16.456,16.558,350000.0
2008-08-05 20:23:00,16.528,16.61,16.505,16.578,400000.0
2008-08-05 20:24:00,16.583,16.608,16.536,16.608,400000.0
2008-08-05 20:25:00,16.617,16.617,16.442,16.525,550000.0
2008-08-05 20:26:00,16.575,16.575,16.483,16.525,400000.0
2008-08-05 20:27:00,16.596,16.597,16.496,16.516,400000.0
2008-08-05 20:28:00,16.504,16.558,16.472,16.531,400000.0
2008-08-05 20:29:00,16.516,16.552,16.447,16.504,500000.0
2008-08-05 20:30:00,16.44,16.511,16.431,16.443,400000.0
2008-08-05 20:31:00,16.522,16.522,16.449,16.495,450000.0
2008-08-05 20:32:00,16.455,16.544,16.44,16.459,350000.0
2008-08-05 20:33:00,16.434,16.553,16.434,16.538,500000.0
2008-08-05 20:34:00,16.408,16.553,16.408,16.553,450000.0
2008-08-05 20:35:00,16.572,16.591,16.446,16.487,400000.0
2008-08-05 20:36:00,16.458,16.562,16.452,16.452,350000.0
2008-08-05 20:37:00,16.534,16.574,16.467,16.573,500000.0
2008-08-05 20:38:00,16.454,16.565,16.454,16.491,500000.0
2008-08-05 20:39:00,16.474,16.515,16.442,16.442,350000.0
2008-08-05 20:40:00,16.567,16.567,16.426,16.542,500000.0
2008-08-05 20:41:00,16.502,16.511,16.387,16.511,550000.0
2008-08-05 20:42:00,16.515,16.515,16.419,16.438,550000.0
2008-08-05 20:43:00,16.47,16.47,16.404,16.454,250000.0
2008-08-05 20:44:00,16.385,16.463,16.333,16.379,500000.0
2008-08-05 20:45:00,16.432,16.462,16.318,16.462,350000.0
2008-08-05 20:46:00,16.39,16.464,16.325,16.359,500000.0
2008-08-05 20:47:00,16.478,16.506,16.389,16.389,500000.0
2008-08-05 20:48:00,16.433,16.466,16.339,16.452,450000.0
2008-08-05 20:49:00,16.464,16.475,16.344,16.448,500000.0
2008-08-05 20:50:00,16.441,16.487,16.421,16.479,400000.0
2008-08-05 20:51:00,16.472,16.499,16.391,16.451,550000.0
2008-08-05 20:52:00,16.441,16.539,16.389,16.469,550000.0
2008-08-05 20:53:00,16.493,16.493,16.367,16.367,450000.0
2008-08-05 20:54:00,16.463,16.473,16.377,16.464,550000.0
2008-08-05 20:55:00,16.448,16.458,16.325,16.338,500000.0
2008-08-05 20:56:00,16.404,16.444,16.351,16.415,500000.0
2008-08-05 20:57:00,16.341,16.426,16.317,16.381,350000.0
2008-08-05 20:58:00,16.446,16.499,16.342,16.342,450000.0
2008-08-05 20:59:00,16.414,16.457,16.332,16.361,350000.0
2008-08-05 21:00:00,16.426,16.426,16.36,16.36,250000.0
2008-08-05 21:01:00,16.436,16.451,16.334,16.396,500000.0
2008-08-05 21:02:00,16.457,16.457,16.342,16.41,450000.0
2008-08-05 21:03:00,16.39,16.492,16.349,16.379,500000.0
2008-08-05 21:04:00,16.329,16.443,16.329,16.374,500000.0
2008-08-05 21:05:00,16.354,16.539,16.352,16.352,550000.0
2008-08-05 21:06:00,16.354,16.411,16.311,16.366,550000.0
2008-08-05 21:07:00,16.442,16.448,16.316,16.438,450000.0
2008-08-05 21:08:00,16.397,16.452,16.343,16.343,450000.0
2008-08-05 21:09:00,16.462,16.472,16.343,16.455,400000.0
2008-08-05 21:10:00,16.374,16.448,16.363,16.378,350000.0
2008-08-05 21:11:00,16.45,16.45,16.319,16.319,400000.0
2008-08-05 21:12:00,16.387,16.464,16.341,16.46,300000.0
2008-08-05 21:13:00,16.46,16.46,16.328,16.458,350000.0
2008-08-05 21:14:00,16.412,16.422,16.31,16.4,450000.0
2008-08-05 21:15:00,16.444,16.464,16.356,16.464,350000.0
2008-08-05 21:16:00,16.37,16.45,16.335,16.444,550000.0
2008-08-05 21:17:00,16.371,16.453,16.334,16.369,400000.0
2008-08-05 21:18:00,16.416,16.416,16.276,16.312,450000.0
2008-08-05 21:19:00,16.333,16.446,16.274,16.341,550000.0
2008-08-05 21:20:00,16.427,16.427,16.302,16.302,400000.0
2008-08-05 21:21:00,16.394,16.394,16.301,16.326,350000.0
2008-08-05 21:22:00,16.294,16.388,16.254,16.323,350000.0
2008-08-05 21:23:00,16.421,16.425,16.288,16.341,450000.0
2008-08-05 21:24:00,16.291,16.416,16.275,16.275,400000.0
2008-08-05 21:25:00,16.295,16.475,16.295,16.405,350000.0
2008-08-05 21:26:00,16.385,16.395,16.335,16.385,400000.0
2008-08-05 21:27:00,16.411,16.411,16.276,16.366,600000.0
2008-08-05 21:28:00,16.354,16.425,16.315,16.401,500000.0
2008-08-05 21:29:00,16.329,16.4,16.243,16.357,650000.0
2008-08-05 21:30:00,16.416,16.416,16.316,16.36,450000.0
2008-08-05 21:31:00,16.412,16.412,16.295,16.295,250000.0
2008-08-05 21:32:00,16.381,16.414,16.316,16.396,450000.0
2008-08-05 21:33:00,16.317,16.403,16.317,16.388,400000.0
2008-08-05 21:35:00,16.372,16.372,16.267,16.34,250000.0
2008-08-05 21:36:00,16.36,16.406,16.318,16.406,350000.0
2008-08-05 21:37:00,16.311,16.388,16.291,16.36,400000.0
2008-08-05 21:38:00,16.408,16.419,16.291,16.39,400000.0
2008-08-05 21:39:00,16.417,16.417,16.273,16.273,500000.0
2008-08-05 21:40:00,16.376,16.435,16.292,16.416,500000.0
2008-08-05 21:41:00,16.324,16.445,16.32,16.393,350000.0
2008-08-05 21:42:00,16.362,16.411,16.272,16.372,550000.0
2008-08-05 21:43:00,16.311,16.4,16.236,16.4,600000.0
2008-08-05 21:44:00,16.361,16.408,16.292,16.377,400000.0
2008-08-05 21:45:00,16.386,16.386,16.236,16.313,550000.0
2008-08-05 21:46:00,16.257,16.382,16.257,16.295,250000.0
2008-08-05 21:47:00,16.393,16.427,16.312,16.382,400000.0
2008-08-05 21:48:00,16.368,16.428,16.314,16.321,400000.0
2008-08-05 21:49:00,16.283,16.379,16.244,16.37,450000.0
2008-08-05 21:50:00,16.377,16.395,16.29,16.367,500000.0
2008-08-05 21:51:00,16.358,16.435,16.299,16.383,450000.0
2008-08-05 21:52:00,16.419,16.419,16.263,16.324,350000.0
2008-08-05 21:53:00,16.413,16.417,16.293,16.417,400000.0
2008-08-05 21:54:00,16.317,16.426,16.317,16.367,350000.0
2008-08-05 21:55:00,16.389,16.43,16.338,16.42,400000.0
2008-08-05 21:56:00,16.383,16.476,16.312,16.44,450000.0
2008-08-05 21:57:00,16.357,16.431,16.354,16.354,250000.0
2008-08-05 21:58:00,16.408,16.426,16.343,16.391,350000.0
2008-08-05 21:59:00,16.289,16.423,16.289,16.415,550000.0
2008-08-05 22:00:00,16.409,16.409,16.254,16.406,500000.0
2008-08-05 22:01:00,16.389,16.393,16.248,16.29,500000.0
2008-08-05 22:02:00,16.384,16.384,16.276,16.377,350000.0
2008-08-05 22:03:00,16.305,16.427,16.305,16.344,300000.0
2008-08-05 22:04:00,16.398,16.423,16.398,16.422,250000.0
2008-08-05 22:05:00,16.426,16.426,16.29,16.29,500000.0
2008-08-05 22:06:00,16.31,16.471,16.31,16.399,600000.0
2008-08-05 22:07:00,16.352,16.429,16.302,16.429,350000.0
2008-08-05 22:08:00,16.322,16.454,16.322,16.436,350000.0
2008-08-05 22:10:00,16.356,16.46,16.337,16.386,800000.0
2008-08-05 22:11:00,16.423,16.423,16.339,16.364,350000.0
2008-08-05 22:12:00,16.385,16.415,16.261,16.357,350000.0
2008-08-05 22:13:00,16.383,16.438,16.374,16.407,550000.0
2008-08-05 22:14:00,16.4,16.432,16.311,16.32,300000.0
2008-08-05 22:15:00,16.408,16.408,16.312,16.388,400000.0
2008-08-05 22:18:00,16.411,16.411,16.282,16.291,350000.0
2008-08-05 22:19:00,16.352,16.446,16.304,16.385,550000.0
2008-08-05 22:20:00,16.383,16.409,16.271,16.271,550000.0
2008-08-05 22:22:00,16.31,16.478,16.31,16.416,550000.0
2008-08-05 22:23:00,16.387,16.462,16.311,16.311,350000.0
2008-08-05 22:25:00,16.338,16.463,16.329,16.443,500000.0
2008-08-05 22:26:00,16.314,16.419,16.279,16.395,550000.0
2008-08-05 22:27:00,16.416,16.416,16.339,16.339,350000.0
2008-08-05 22:28:00,16.317,16.438,16.317,16.348,400000.0
2008-08-05 22:29:00,16.368,16.429,16.339,16.399,400000.0
2008-08-05 22:30:00,16.331,16.398,16.284,16.342,650000.0
2008-08-05 22:32:00,16.374,16.415,16.311,16.311,350000.0
2008-08-05 22:33:00,16.328,16.434,16.31,16.31,500000.0
2008-08-05 22:34:00,16.406,16.438,16.309,16.331,450000.0
2008-08-05 22:36:00,16.434,16.436,16.297,16.435,550000.0
2008-08-05 22:38:00,16.284,16.412,16.284,16.346,400000.0
2008-08-05 22:39:00,16.395,16.427,16.37,16.427,300000.0
2008-08-05 22:40:00,16.265,16.381,16.244,16.381,400000.0
2008-08-05 22:41:00,16.434,16.435,16.301,16.435,300000.0
2008-08-05 22:42:00,16.377,16.434,16.377,16.434,100000.0
2008-08-05 22:45:00,16.389,16.414,16.272,16.414,400000.0
2008-08-05 22:46:00,16.41,16.446,16.287,16.388,350000.0
2008-08-05 22:47:00,16.402,16.402,16.261,16.261,300000.0
2008-08-05 22:50:00,16.311,16.311,16.277,16.277,100000.0
2008-08-05 22:51:00,16.326,16.429,16.283,16.316,350000.0
2008-08-05 22:54:00,16.395,16.415,16.395,16.415,100000.0
2008-08-05 22:55:00,16.336,16.423,16.268,16.34,500000.0
2008-08-05 22:56:00,16.421,16.425,16.298,16.38,450000.0
2008-08-05 22:59:00,16.378,16.437,16.28,16.314,950000.0
2008-08-05 23:00:00,16.274,16.378,16.26,16.318,450000.0
2008-08-05 23:02:00,16.341,16.424,16.341,16.414,400000.0
2008-08-05 23:04:00,16.386,16.47,16.324,16.444,550000.0
2008-08-05 23:07:00,16.309,16.426,16.309,16.426,100000.0
2008-08-05 23:08:00,16.395,16.431,16.395,16.431,150000.0
2008-08-05 23:09:00,16.376,16.376,16.353,16.353,100000.0
2008-08-05 23:10:00,16.394,16.394,16.262,16.288,550000.0
2008-08-05 23:13:00,16.316,16.316,16.265,16.265,200000.0
2008-08-05 23:14:00,16.352,16.388,16.297,16.297,600000.0
2008-08-05 23:20:00,16.276,16.389,16.276,16.318,400000.0
2008-08-05 23:30:00,16.262,16.394,16.262,16.389,700000.0
2008-08-05 23:40:00,16.372,16.388,16.269,16.377,950000.0
2008-08-05 23:50:00,16.364,16.392,16.25,16.361,1200000.0
2008-08-05 23:53:00,16.345,16.387,16.239,16.314,600000.0
2008-08-05 23:59:00,16.224,16.371,16.224,16.296,300000.0
2008-08-06 00:00:00,16.428,16.428,16.315,16.418,400000.0
2008-08-06 00:01:00,16.386,16.413,16.255,16.294,950000.0
2008-08-06 00:02:00,16.367,16.43,16.34,16.34,400000.0
2008-08-06 00:03:00,16.331,16.43,16.279,16.325,450000.0
2008-08-06 00:04:00,16.306,16.442,16.306,16.359,150000.0
2008-08-06 00:05:00,16.291,16.427,16.291,16.404,350000.0
2008-08-06 00:06:00,16.4,16.4,16.247,16.261,800000.0
2008-08-06 00:07:00,16.358,16.405,16.283,16.352,600000.0
2008-08-06 00:08:00,16.345,16.423,16.345,16.423,250000.0
2008-08-06 00:09:00,16.282,16.396,16.275,16.329,550000.0
2008-08-06 00:10:00,16.352,16.409,16.313,16.376,450000.0
2008-08-06 00:11:00,16.364,16.401,16.364,16.401,100000.0
2008-08-06 00:13:00,16.327,16.474,16.327,16.418,400000.0
2008-08-06 00:14:00,16.291,16.381,16.291,16.308,200000.0
2008-08-06 00:15:00,16.317,16.431,16.317,16.346,200000.0
2008-08-06 00:16:00,16.418,16.418,16.418,16.418,50000.0
2008-08-06 00:17:00,16.348,16.42,16.314,16.42,200000.0
2008-08-06 00:20:00,16.433,16.433,16.302,16.302,650000.0
2008-08-06 00:21:00,16.413,16.413,16.303,16.388,550000.0
2008-08-06 00:22:00,16.437,16.437,16.298,16.403,800000.0
2008-08-06 00:23:00,16.363,16.451,16.33,16.349,750000.0
2008-08-06 00:24:00,16.439,16.455,16.322,16.442,600000.0
2008-08-06 00:25:00,16.335,16.407,16.335,16.407,400000.0
2008-08-06 00:26:00,16.334,16.417,16.334,16.375,150000.0
2008-08-06 00:27:00,16.401,16.427,16.364,16.427,200000.0
2008-08-06 00:28:00,16.418,16.418,16.318,16.318,100000.0
2008-08-06 00:29:00,16.413,16.413,16.306,16.365,150000.0
2008-08-06 00:30:00,16.419,16.424,16.28,16.28,350000.0
2008-08-06 00:31:00,16.446,16.446,16.325,16.42,350000.0
2008-08-06 00:32:00,16.342,16.464,16.326,16.326,300000.0
2008-08-06 00:33:00,16.322,16.424,16.295,16.343,550000.0
2008-08-06 00:34:00,16.427,16.441,16.374,16.427,550000.0
2008-08-06 00:35:00,16.379,16.424,16.34,16.411,400000.0
2008-08-06 00:37:00,16.45,16.456,16.348,16.36,400000.0
2008-08-06 00:38:00,16.437,16.461,16.437,16.461,100000.0
2008-08-06 00:39:00,16.379,16.429,16.308,16.377,550000.0
2008-08-06 00:40:00,16.321,16.406,16.253,16.287,1250000.0
2008-08-06 00:41:00,16.444,16.454,16.368,16.454,350000.0
2008-08-06 00:42:00,16.433,16.433,16.367,16.367,250000.0
2008-08-06 00:43:00,16.401,16.412,16.27,16.31,350000.0
2008-08-06 00:44:00,16.426,16.426,16.366,16.372,500000.0
2008-08-06 00:47:00,16.415,16.466,16.372,16.372,150000.0
2008-08-06 00:48:00,16.401,16.403,16.294,16.351,400000.0
2008-08-06 00:50:00,16.304,16.398,16.276,16.393,400000.0
2008-08-06 00:52:00,16.388,16.394,16.272,16.375,400000.0
2008-08-06 00:53:00,16.344,16.412,16.327,16.412,300000.0
2008-08-06 00:54:00,16.337,16.342,16.337,16.342,100000.0
2008-08-06 00:55:00,16.333,16.416,16.333,16.365,350000.0
2008-08-06 00:56:00,16.314,16.46,16.314,16.342,300000.0
2008-08-06 00:57:00,16.379,16.379,16.296,16.374,350000.0
2008-08-06 00:58:00,16.38,16.38,16.38,16.38,50000.0
2008-08-06 00:59:00,16.41,16.41,16.344,16.344,100000.0
2008-08-06 01:00:00,16.403,16.409,16.264,16.316,1000000.0
2008-08-06 01:01:00,16.394,16.394,16.351,16.351,150000.0
2008-08-06 01:02:00,16.349,16.386,16.338,16.338,350000.0
2008-08-06 01:03:00,16.275,16.402,16.275,16.376,400000.0
2008-08-06 01:04:00,16.433,16.433,16.319,16.411,300000.0
2008-08-06 01:05:00,16.328,16.394,16.26,16.364,400000.0
2008-08-06 01:06:00,16.293,16.386,16.262,16.386,350000.0
2008-08-06 01:08:00,16.411,16.414,16.275,16.275,300000.0
2008-08-06 01:09:00,16.317,16.427,16.317,16.335,400000.0
2008-08-06 01:10:00,16.359,16.403,16.259,16.381,700000.0
2008-08-06 01:11:00,16.371,16.401,16.272,16.379,450000.0
2008-08-06 01:14:00,16.302,16.347,16.255,16.306,450000.0
2008-08-06 01:15:00,16.404,16.416,16.28,16.416,350000.0
2008-08-06 01:16:00,16.397,16.41,16.354,16.4,350000.0
2008-08-06 01:17:00,16.426,16.456,16.313,16.399,500000.0
2008-08-06 01:18:00,16.309,16.427,16.305,16.419,500000.0
2008-08-06 01:19:00,16.349,16.423,16.339,16.346,400000.0
2008-08-06 01:20:00,16.364,16.401,16.293,16.401,750000.0
2008-08-06 01:21:00,16.389,16.411,16.346,16.388,350000.0
2008-08-06 01:22:00,16.383,16.401,16.303,16.356,400000.0
2008-08-06 01:23:00,16.336,16.403,16.27,16.311,500000.0
2008-08-06 01:24:00,16.425,16.426,16.322,16.419,500000.0
2008-08-06 01:25:00,16.434,16.434,16.364,16.401,400000.0
2008-08-06 01:27:00,16.412,16.412,16.265,16.31,300000.0
2008-08-06 01:28:00,16.425,16.428,16.29,16.428,250000.0
2008-08-06 01:29:00,16.372,16.421,16.31,16.413,250000.0
2008-08-06 01:30:00,16.39,16.39,16.265,16.292,500000.0
2008-08-06 01:31:00,16.377,16.429,16.347,16.429,400000.0
2008-08-06 01:32:00,16.36,16.438,16.324,16.438,350000.0
2008-08-06 01:33:00,16.401,16.449,16.341,16.423,400000.0
2008-08-06 01:34:00,16.391,16.406,16.309,16.355,450000.0
2008-08-06 01:36:00,16.343,16.399,16.29,16.29,350000.0
2008-08-06 01:38:00,16.434,16.492,16.342,16.342,350000.0
2008-08-06 01:39:00,16.397,16.43,16.316,16.395,600000.0
2008-08-06 01:40:00,16.371,16.4,16.259,16.308,550000.0
2008-08-06 01:41:00,16.311,16.433,16.303,16.433,350000.0
2008-08-06 01:42:00,16.31,16.412,16.31,16.384,450000.0
2008-08-06 01:44:00,16.417,16.417,16.309,16.41,350000.0
2008-08-06 01:45:00,16.433,16.433,16.345,16.395,400000.0
2008-08-06 01:46:00,16.434,16.462,16.326,16.446,550000.0
2008-08-06 01:47:00,16.336,16.41,16.251,16.41,350000.0
2008-08-06 01:48:00,16.409,16.409,16.279,16.279,350000.0
2008-08-06 01:49:00,16.367,16.414,16.292,16.384,450000.0
2008-08-06 01:50:00,16.417,16.446,16.313,16.446,550000.0
2008-08-06 01:52:00,16.374,16.417,16.299,16.318,650000.0
2008-08-06 01:53:00,16.423,16.44,16.305,16.44,650000.0
2008-08-06 01:57:00,16.413,16.413,16.307,16.392,200000.0
2008-08-06 01:58:00,16.413,16.413,16.275,16.282,400000.0
2008-08-06 01:59:00,16.329,16.391,16.318,16.391,400000.0
2008-08-06 02:00:00,16.4,16.466,16.359,16.43,550000.0
2008-08-06 02:01:00,16.431,16.444,16.389,16.434,400000.0
2008-08-06 02:02:00,16.288,16.437,16.288,16.369,750000.0
2008-08-06 02:03:00,16.452,16.452,16.337,16.393,400000.0
2008-08-06 02:04:00,16.437,16.437,16.404,16.404,100000.0
2008-08-06 02:05:00,16.32,16.437,16.32,16.426,150000.0
2008-08-06 02:06:00,16.395,16.429,16.395,16.427,150000.0
2008-08-06 02:08:00,16.411,16.457,16.359,16.418,400000.0
2008-08-06 02:09:00,16.413,16.445,16.303,16.439,600000.0
2008-08-06 02:10:00,16.357,16.405,16.317,16.364,500000.0
2008-08-06 02:11:00,16.4,16.448,16.305,16.342,550000.0
2008-08-06 02:12:00,16.338,16.452,16.338,16.416,400000.0
2008-08-06 02:13:00,16.445,16.475,16.373,16.421,550000.0
2008-08-06 02:14:00,16.401,16.481,16.34,16.44,500000.0
2008-08-06 02:15:00,16.453,16.524,16.414,16.427,500000.0
2008-08-06 02:16:00,16.449,16.482,16.365,16.418,350000.0
2008-08-06 02:17:00,16.398,16.477,16.375,16.42,300000.0
2008-08-06 02:18:00,16.505,16.524,16.384,16.477,650000.0
2008-08-06 02:19:00,16.495,16.495,16.352,16.458,500000.0
2008-08-06 02:20:00,16.44,16.487,16.371,16.487,500000.0
2008-08-06 02:21:00,16.443,16.485,16.349,16.349,400000.0
2008-08-06 02:22:00,16.489,16.519,16.401,16.459,400000.0
2008-08-06 02:23:00,16.494,16.509,16.4,16.465,450000.0
2008-08-06 02:24:00,16.372,16.531,16.372,16.474,550000.0
2008-08-06 02:25:00,16.533,16.533,16.356,16.415,450000.0
2008-08-06 02:26:00,16.426,16.587,16.426,16.504,550000.0
2008-08-06 02:27:00,16.451,16.451,16.44,16.44,100000.0
2008-08-06 02:28:00,16.451,16.519,16.417,16.495,350000.0
2008-08-06 02:29:00,16.529,16.529,16.424,16.521,400000.0
2008-08-06 02:30:00,16.383,16.502,16.383,16.475,500000.0
2008-08-06 02:31:00,16.458,16.512,16.436,16.506,400000.0
2008-08-06 02:34:00,16.522,16.522,16.443,16.489,350000.0
2008-08-06 02:35:00,16.499,16.534,16.436,16.436,350000.0
2008-08-06 02:37:00,16.472,16.529,16.418,16.529,300000.0
2008-08-06 02:38:00,16.43,16.551,16.424,16.463,450000.0
2008-08-06 02:39:00,16.442,16.523,16.432,16.468,450000.0
2008-08-06 02:40:00,16.522,16.522,16.373,16.373,100000.0
2008-08-06 02:41:00,16.472,16.512,16.401,16.401,400000.0
2008-08-06 02:42:00,16.468,16.522,16.392,16.444,400000.0
2008-08-06 02:43:00,16.424,16.562,16.401,16.401,450000.0
2008-08-06 02:44:00,16.491,16.535,16.401,16.526,500000.0
2008-08-06 02:45:00,16.402,16.47,16.402,16.47,100000.0
2008-08-06 02:46:00,16.425,16.518,16.425,16.502,350000.0
2008-08-06 02:47:00,16.536,16.536,16.404,16.442,300000.0
2008-08-06 02:48:00,16.487,16.52,16.387,16.475,350000.0
2008-08-06 02:49:00,16.428,16.484,16.356,16.45,500000.0
2008-08-06 02:50:00,16.407,16.497,16.353,16.353,550000.0
2008-08-06 02:51:00,16.402,16.46,16.37,16.46,400000.0
2008-08-06 02:52:00,16.377,16.489,16.377,16.489,350000.0
2008-08-06 02:53:00,16.409,16.513,16.409,16.457,500000.0
2008-08-06 02:54:00,16.458,16.489,16.368,16.489,350000.0
2008-08-06 02:55:00,16.37,16.485,16.326,16.389,500000.0
2008-08-06 02:56:00,16.414,16.513,16.397,16.465,350000.0
2008-08-06 02:57:00,16.402,16.467,16.401,16.437,300000.0
2008-08-06 02:58:00,16.414,16.485,16.36,16.421,350000.0
2008-08-06 02:59:00,16.448,16.488,16.391,16.422,550000.0
2008-08-06 03:00:00,16.385,16.448,16.344,16.405,350000.0
2008-08-06 03:01:00,16.44,16.459,16.331,16.416,500000.0
2008-08-06 03:02:00,16.394,16.505,16.371,16.505,500000.0
2008-08-06 03:03:00,16.401,16.457,16.389,16.411,350000.0
2008-08-06 03:04:00,16.456,16.511,16.359,16.418,350000.0
2008-08-06 03:05:00,16.38,16.487,16.366,16.366,350000.0
2008-08-06 03:06:00,16.465,16.465,16.332,16.354,400000.0
2008-08-06 03:07:00,16.402,16.454,16.302,16.367,400000.0
2008-08-06 03:08:00,16.421,16.466,16.333,16.454,500000.0
2008-08-06 03:09:00,16.484,16.484,16.348,16.391,900000.0
2008-08-06 03:10:00,16.358,16.375,16.358,16.375,150000.0
2008-08-06 03:11:00,16.457,16.478,16.371,16.39,350000.0
2008-08-06 03:12:00,16.422,16.508,16.398,16.477,500000.0
2008-08-06 03:13:00,16.502,16.52,16.372,16.427,600000.0
2008-08-06 03:14:00,16.383,16.481,16.379,16.442,450000.0
2008-08-06 03:15:00,16.384,16.476,16.384,16.476,300000.0
2008-08-06 03:16:00,16.496,16.516,16.346,16.49,500000.0
2008-08-06 03:17:00,16.381,16.434,16.381,16.398,250000.0
2008-08-06 03:18:00,16.492,16.492,16.392,16.447,400000.0
2008-08-06 03:19:00,16.397,16.488,16.354,16.375,950000.0
2008-08-06 03:20:00,16.474,16.512,16.391,16.406,350000.0
2008-08-06 03:21:00,16.399,16.484,16.344,16.484,500000.0
2008-08-06 03:22:00,16.508,16.508,16.418,16.462,400000.0
2008-08-06 03:23:00,16.404,16.482,16.377,16.446,400000.0
2008-08-06 03:24:00,16.418,16.543,16.4,16.468,550000.0
2008-08-06 03:25:00,16.373,16.468,16.373,16.453,250000.0
2008-08-06 03:27:00,16.354,16.491,16.354,16.416,300000.0
2008-08-06 03:28:00,16.426,16.508,16.426,16.508,250000.0
2008-08-06 03:29:00,16.452,16.508,16.36,16.378,950000.0
2008-08-06 03:30:00,16.463,16.488,16.373,16.406,550000.0
2008-08-06 03:31:00,16.468,16.513,16.371,16.513,400000.0
2008-08-06 03:32:00,16.454,16.49,16.377,16.472,450000.0
2008-08-06 03:33:00,16.496,16.527,16.479,16.518,350000.0
2008-08-06 03:34:00,16.502,16.502,16.378,16.426,500000.0
2008-08-06 03:35:00,16.444,16.493,16.386,16.493,350000.0
2008-08-06 03:36:00,16.446,16.536,16.396,16.455,400000.0
2008-08-06 03:38:00,16.469,16.469,16.327,16.35,450000.0
2008-08-06 03:39:00,16.401,16.508,16.349,16.457,900000.0
2008-08-06 03:40:00,16.447,16.522,16.368,16.522,150000.0
2008-08-06 03:41:00,16.45,16.568,16.437,16.516,450000.0
2008-08-06 03:43:00,16.497,16.497,16.444,16.489,250000.0
2008-08-06 03:44:00,16.53,16.578,16.435,16.545,550000.0
2008-08-06 03:45:00,16.539,16.539,16.502,16.505,300000.0
2008-08-06 03:46:00,16.504,16.536,16.396,16.513,350000.0
2008-08-06 03:47:00,16.508,16.541,16.406,16.537,550000.0
2008-08-06 03:48:00,16.502,16.532,16.499,16.504,250000.0
2008-08-06 03:49:00,16.519,16.532,16.411,16.444,450000.0
2008-08-06 03:50:00,16.488,16.523,16.449,16.49,400000.0
2008-08-06 03:52:00,16.495,16.495,16.377,16.481,450000.0
2008-08-06 03:53:00,16.519,16.538,16.464,16.507,400000.0
2008-08-06 03:54:00,16.559,16.562,16.459,16.562,350000.0
2008-08-06 03:55:00,16.425,16.5,16.425,16.446,200000.0
2008-08-06 03:56:00,16.547,16.569,16.463,16.565,350000.0
2008-08-06 03:57:00,16.463,16.463,16.442,16.442,100000.0
2008-08-06 03:58:00,16.45,16.537,16.45,16.537,350000.0
2008-08-06 03:59:00,16.491,16.57,16.452,16.516,450000.0
2008-08-06 04:00:00,16.458,16.458,16.458,16.458,50000.0
2008-08-06 04:01:00,16.554,16.554,16.506,16.548,350000.0
2008-08-06 04:03:00,16.549,16.549,16.512,16.512,100000.0
2008-08-06 04:04:00,16.485,16.563,16.449,16.459,600000.0
2008-08-06 04:05:00,16.439,16.503,16.429,16.498,200000.0
2008-08-06 04:06:00,16.487,16.562,16.478,16.555,250000.0
2008-08-06 04:07:00,16.548,16.548,16.548,16.548,50000.0
2008-08-06 04:08:00,16.568,16.568,16.43,16.484,150000.0
2008-08-06 04:09:00,16.515,16.551,16.411,16.533,600000.0
2008-08-06 04:10:00,16.458,16.458,16.458,16.458,50000.0
2008-08-06 04:11:00,16.543,16.543,16.417,16.437,300000.0
2008-08-06 04:12:00,16.414,16.434,16.414,16.434,100000.0
2008-08-06 04:13:00,16.379,16.507,16.379,16.411,200000.0
2008-08-06 04:14:00,16.479,16.5,16.479,16.492,150000.0
2008-08-06 04:16:00,16.554,16.554,16.451,16.495,250000.0
2008-08-06 04:17:00,16.48,16.523,16.453,16.523,450000.0
2008-08-06 04:18:00,16.527,16.551,16.519,16.551,150000.0
2008-08-06 04:19:00,16.536,16.536,16.443,16.494,200000.0
2008-08-06 04:20:00,16.503,16.509,16.503,16.509,100000.0
2008-08-06 04:22:00,16.531,16.531,16.429,16.51,200000.0
2008-08-06 04:23:00,16.38,16.508,16.355,16.493,350000.0
2008-08-06 04:24:00,16.404,16.492,16.404,16.467,150000.0
2008-08-06 04:25:00,16.498,16.555,16.422,16.422,150000.0
2008-08-06 04:26:00,16.5,16.541,16.428,16.428,300000.0
2008-08-06 04:27:00,16.419,16.526,16.381,16.381,250000.0
2008-08-06 04:28:00,16.528,16.544,16.504,16.504,150000.0
2008-08-06 04:29:00,16.544,16.637,16.423,16.423,1000000.0
2008-08-06 04:30:00,16.528,16.528,16.369,16.486,200000.0
2008-08-06 04:32:00,16.471,16.548,16.471,16.506,350000.0
2008-08-06 04:33:00,16.492,16.492,16.453,16.453,100000.0
2008-08-06 04:34:00,16.517,16.517,16.457,16.457,100000.0
2008-08-06 04:35:00,16.484,16.536,16.484,16.523,200000.0
2008-08-06 04:37:00,16.486,16.486,16.486,16.486,50000.0
2008-08-06 04:38:00,16.484,16.528,16.403,16.528,200000.0
2008-08-06 04:39:00,16.509,16.56,16.444,16.56,850000.0
2008-08-06 04:40:00,16.497,16.527,16.497,16.527,350000.0
2008-08-06 04:41:00,16.498,16.521,16.468,16.491,400000.0
2008-08-06 04:43:00,16.526,16.526,16.412,16.454,250000.0
2008-08-06 04:44:00,16.469,16.529,16.43,16.464,400000.0
2008-08-06 04:45:00,16.422,16.525,16.418,16.525,400000.0
2008-08-06 04:46:00,16.483,16.523,16.457,16.52,400000.0
2008-08-06 04:48:00,16.5,16.523,16.444,16.523,200000.0
2008-08-06 04:50:00,16.502,16.514,16.492,16.514,250000.0
2008-08-06 04:51:00,16.496,16.496,16.398,16.469,350000.0
2008-08-06 04:52:00,16.482,16.51,16.422,16.461,350000.0
2008-08-06 04:57:00,16.5,16.5,16.384,16.461,450000.0
2008-08-06 04:58:00,16.495,16.51,16.388,16.483,450000.0
2008-08-06 05:00:00,16.462,16.518,16.367,16.492,550000.0
2008-08-06 05:06:00,16.473,16.473,16.392,16.392,100000.0
2008-08-06 05:07:00,16.472,16.505,16.38,16.481,250000.0
2008-08-06 05:08:00,16.486,16.516,16.413,16.432,300000.0
2008-08-06 05:10:00,16.489,16.489,16.471,16.471,100000.0
2008-08-06 05:11:00,16.399,16.532,16.383,16.429,500000.0
2008-08-06 05:17:00,16.474,16.538,16.425,16.529,550000.0
2008-08-06 05:19:00,16.517,16.517,16.428,16.441,550000.0
2008-08-06 05:20:00,16.512,16.512,16.424,16.429,500000.0
2008-08-06 05:21:00,16.513,16.513,16.434,16.434,200000.0
2008-08-06 05:27:00,16.52,16.52,16.52,16.52,50000.0
2008-08-06 05:28:00,16.511,16.511,16.403,16.403,400000.0
2008-08-06 05:29:00,16.447,16.503,16.42,16.482,400000.0
2008-08-06 05:30:00,16.409,16.465,16.409,16.465,100000.0
2008-08-06 05:31:00,16.501,16.525,16.49,16.525,250000.0
2008-08-06 05:32:00,16.447,16.551,16.447,16.475,450000.0
2008-08-06 05:34:00,16.51,16.51,16.375,16.375,300000.0
2008-08-06 05:35:00,16.514,16.514,16.476,16.514,150000.0
2008-08-06 05:36:00,16.47,16.506,16.395,16.395,450000.0
2008-08-06 05:39:00,16.497,16.497,16.422,16.492,300000.0
2008-08-06 05:40:00,16.38,16.547,16.38,16.45,300000.0
2008-08-06 05:41:00,16.438,16.498,16.411,16.493,250000.0
2008-08-06 05:42:00,16.431,16.508,16.382,16.404,450000.0
2008-08-06 05:43:00,16.394,16.472,16.372,16.402,450000.0
2008-08-06 05:44:00,16.442,16.526,16.412,16.412,350000.0
2008-08-06 05:45:00,16.51,16.51,16.51,16.51,50000.0
2008-08-06 05:46:00,16.526,16.526,16.391,16.474,400000.0
2008-08-06 05:48:00,16.494,16.527,16.424,16.501,350000.0
2008-08-06 05:50:00,16.531,16.554,16.4,16.4,350000.0
2008-08-06 05:51:00,16.435,16.511,16.435,16.511,100000.0
2008-08-06 05:53:00,16.424,16.549,16.424,16.536,350000.0
2008-08-06 05:54:00,16.438,16.534,16.403,16.534,400000.0
2008-08-06 05:55:00,16.433,16.534,16.433,16.534,150000.0
2008-08-06 05:57:00,16.455,16.47,16.371,16.426,550000.0
2008-08-06 05:59:00,16.531,16.531,16.445,16.487,450000.0
2008-08-06 06:00:00,16.45,16.532,16.394,16.502,500000.0
2008-08-06 06:01:00,16.391,16.505,16.391,16.453,350000.0
2008-08-06 06:02:00,16.499,16.534,16.446,16.446,350000.0
2008-08-06 06:03:00,16.475,16.568,16.427,16.514,500000.0
2008-08-06 06:04:00,16.535,16.535,16.535,16.535,50000.0
2008-08-06 06:05:00,16.496,16.496,16.432,16.432,100000.0
2008-08-06 06:06:00,16.46,16.564,16.412,16.455,550000.0
2008-08-06 06:07:00,16.39,16.509,16.386,16.509,550000.0
2008-08-06 06:08:00,16.41,16.502,16.41,16.481,250000.0
2008-08-06 06:09:00,16.42,16.501,16.372,16.501,350000.0
2008-08-06 06:10:00,16.538,16.575,16.419,16.419,350000.0
2008-08-06 06:11:00,16.451,16.521,16.44,16.507,350000.0
2008-08-06 06:12:00,16.498,16.546,16.498,16.541,400000.0
2008-08-06 06:13:00,16.463,16.53,16.435,16.435,550000.0
2008-08-06 06:14:00,16.541,16.541,16.378,16.462,450000.0
2008-08-06 06:15:00,16.524,16.524,16.382,16.476,400000.0
2008-08-06 06:18:00,16.448,16.529,16.448,16.529,100000.0
2008-08-06 06:19:00,16.507,16.539,16.407,16.488,400000.0
2008-08-06 06:20:00,16.524,16.526,16.415,16.502,500000.0
2008-08-06 06:23:00,16.542,16.544,16.394,16.405,350000.0
2008-08-06 06:25:00,16.489,16.502,16.444,16.481,250000.0
2008-08-06 06:26:00,16.485,16.514,16.385,16.403,400000.0
2008-08-06 06:27:00,16.468,16.468,16.364,16.382,450000.0
2008-08-06 06:28:00,16.433,16.504,16.358,16.432,550000.0
2008-08-06 06:29:00,16.516,16.516,16.406,16.406,300000.0
2008-08-06 06:30:00,16.433,16.483,16.376,16.483,500000.0
2008-08-06 06:31:00,16.505,16.505,16.407,16.465,400000.0
2008-08-06 06:32:00,16.416,16.545,16.416,16.545,100000.0
2008-08-06 06:33:00,16.391,16.507,16.373,16.422,400000.0
2008-08-06 06:34:00,16.462,16.517,16.462,16.497,400000.0
2008-08-06 06:35:00,16.508,16.508,16.429,16.429,100000.0
2008-08-06 06:36:00,16.412,16.515,16.412,16.449,150000.0
2008-08-06 06:37:00,16.432,16.58,16.427,16.427,550000.0
2008-08-06 06:38:00,16.406,16.543,16.365,16.543,550000.0
2008-08-06 06:39:00,16.419,16.531,16.374,16.531,950000.0
2008-08-06 06:40:00,16.553,16.592,16.429,16.525,450000.0
2008-08-06 06:41:00,16.482,16.569,16.467,16.479,500000.0
2008-08-06 06:42:00,16.542,16.555,16.471,16.509,450000.0
2008-08-06 06:43:00,16.504,16.552,16.446,16.466,550000.0
2008-08-06 06:44:00,16.466,16.539,16.392,16.392,400000.0
2008-08-06 06:45:00,16.506,16.506,16.404,16.404,200000.0
2008-08-06 06:46:00,16.531,16.531,16.399,16.518,350000.0
2008-08-06 06:47:00,16.511,16.511,16.496,16.496,100000.0
2008-08-06 06:48:00,16.376,16.484,16.376,16.384,350000.0
2008-08-06 06:49:00,16.439,16.542,16.376,16.514,800000.0
2008-08-06 06:50:00,16.428,16.545,16.428,16.458,350000.0
2008-08-06 06:51:00,16.513,16.542,16.418,16.527,500000.0
2008-08-06 06:52:00,16.501,16.55,16.437,16.45,400000.0
2008-08-06 06:53:00,16.519,16.519,16.374,16.424,400000.0
2008-08-06 06:54:00,16.509,16.509,16.428,16.428,250000.0
2008-08-06 06:55:00,16.491,16.491,16.378,16.407,500000.0
2008-08-06 06:56:00,16.522,16.522,16.392,16.461,550000.0
2008-08-06 06:57:00,16.426,16.502,16.397,16.478,550000.0
2008-08-06 06:58:00,16.519,16.531,16.416,16.423,450000.0
2008-08-06 06:59:00,16.482,16.579,16.447,16.447,650000.0
2008-08-06 07:00:00,16.456,16.544,16.427,16.427,450000.0
2008-08-06 07:01:00,16.465,16.532,16.43,16.467,450000.0
2008-08-06 07:03:00,16.525,16.537,16.454,16.485,400000.0
2008-08-06 07:04:00,16.513,16.52,16.391,16.427,500000.0
2008-08-06 07:05:00,16.491,16.513,16.357,16.387,500000.0
2008-08-06 07:06:00,16.549,16.549,16.462,16.482,350000.0
2008-08-06 07:07:00,16.495,16.538,16.424,16.5,500000.0
2008-08-06 07:08:00,16.465,16.523,16.377,16.441,500000.0
2008-08-06 07:09:00,16.43,16.53,16.423,16.423,400000.0
2008-08-06 07:10:00,16.551,16.551,16.422,16.51,350000.0
2008-08-06 07:11:00,16.456,16.522,16.431,16.522,250000.0
2008-08-06 07:12:00,16.439,16.607,16.439,16.45,400000.0
2008-08-06 07:13:00,16.434,16.57,16.434,16.434,400000.0
2008-08-06 07:14:00,16.426,16.512,16.426,16.469,400000.0
2008-08-06 07:15:00,16.535,16.535,16.415,16.456,350000.0
2008-08-06 07:16:00,16.533,16.533,16.361,16.509,350000.0
2008-08-06 07:17:00,16.474,16.544,16.422,16.469,500000.0
2008-08-06 07:18:00,16.567,16.568,16.45,16.535,550000.0
2008-08-06 07:19:00,16.551,16.581,16.459,16.515,550000.0
2008-08-06 07:20:00,16.527,16.55,16.462,16.542,350000.0
2008-08-06 07:21:00,16.407,16.541,16.407,16.541,350000.0
2008-08-06 07:22:00,16.472,16.525,16.43,16.525,350000.0
2008-08-06 07:23:00,16.459,16.461,16.459,16.461,100000.0
2008-08-06 07:24:00,16.474,16.533,16.43,16.533,250000.0
2008-08-06 07:25:00,16.514,16.535,16.442,16.462,550000.0
2008-08-06 07:26:00,16.507,16.507,16.424,16.443,400000.0
2008-08-06 07:27:00,16.554,16.554,16.405,16.472,500000.0
2008-08-06 07:28:00,16.518,16.56,16.453,16.521,400000.0
2008-08-06 07:29:00,16.542,16.542,16.417,16.524,500000.0
2008-08-06 07:30:00,16.511,16.592,16.429,16.429,450000.0
2008-08-06 07:31:00,16.48,16.542,16.399,16.522,550000.0
2008-08-06 07:32:00,16.531,16.555,16.495,16.518,400000.0
2008-08-06 07:33:00,16.524,16.579,16.445,16.474,350000.0
2008-08-06 07:34:00,16.51,16.564,16.456,16.495,450000.0
2008-08-06 07:35:00,16.461,16.504,16.441,16.446,350000.0
2008-08-06 07:36:00,16.453,16.543,16.407,16.407,500000.0
2008-08-06 07:37:00,16.538,16.546,16.485,16.485,250000.0
2008-08-06 07:38:00,16.475,16.547,16.421,16.543,450000.0
2008-08-06 07:40:00,16.54,16.555,16.414,16.555,350000.0
2008-08-06 07:41:00,16.533,16.607,16.477,16.485,400000.0
2008-08-06 07:42:00,16.583,16.614,16.475,16.5,350000.0
2008-08-06 07:43:00,16.526,16.526,16.437,16.48,400000.0
2008-08-06 07:44:00,16.571,16.571,16.477,16.477,550000.0
2008-08-06 07:45:00,16.572,16.594,16.505,16.505,350000.0
2008-08-06 07:46:00,16.488,16.58,16.488,16.561,350000.0
2008-08-06 07:47:00,16.554,16.583,16.46,16.549,350000.0
2008-08-06 07:48:00,16.493,16.659,16.493,16.578,550000.0
2008-08-06 07:49:00,16.59,16.673,16.507,16.605,550000.0
2008-08-06 07:50:00,16.501,16.586,16.462,16.556,450000.0
2008-08-06 07:51:00,16.52,16.6,16.461,16.496,500000.0
2008-08-06 07:52:00,16.544,16.587,16.435,16.496,500000.0
2008-08-06 07:53:00,16.566,16.596,16.476,16.543,500000.0
2008-08-06 07:54:00,16.549,16.591,16.488,16.508,350000.0
2008-08-06 07:55:00,16.535,16.6,16.467,16.579,350000.0
2008-08-06 07:56:00,16.541,16.57,16.468,16.528,450000.0
2008-08-06 07:57:00,16.494,16.542,16.471,16.488,350000.0
2008-08-06 07:58:00,16.519,16.591,16.469,16.528,500000.0
2008-08-06 07:59:00,16.499,16.573,16.463,16.487,450000.0
2008-08-06 08:00:00,16.497,16.645,16.497,16.551,350000.0
2008-08-06 08:01:00,16.474,16.582,16.474,16.573,350000.0
2008-08-06 08:02:00,16.481,16.619,16.481,16.567,350000.0
2008-08-06 08:03:00,16.521,16.585,16.465,16.48,450000.0
2008-08-06 08:04:00,16.504,16.57,16.481,16.484,350000.0
2008-08-06 08:05:00,16.489,16.577,16.474,16.511,400000.0
2008-08-06 08:06:00,16.558,16.59,16.508,16.549,400000.0
2008-08-06 08:07:00,16.6,16.622,16.516,16.572,450000.0
2008-08-06 08:08:00,16.514,16.585,16.444,16.585,400000.0
2008-08-06 08:09:00,16.604,16.611,16.488,16.533,400000.0
2008-08-06 08:10:00,16.592,16.622,16.502,16.579,400000.0
2008-08-06 08:11:00,16.512,16.614,16.472,16.498,500000.0
2008-08-06 08:12:00,16.546,16.561,16.472,16.518,400000.0
2008-08-06 08:13:00,16.47,16.602,16.47,16.504,350000.0
2008-08-06 08:14:00,16.587,16.593,16.468,16.586,400000.0
2008-08-06 08:15:00,16.538,16.569,16.463,16.463,400000.0
2008-08-06 08:16:00,16.573,16.615,16.463,16.463,350000.0
2008-08-06 08:17:00,16.552,16.57,16.463,16.561,500000.0
2008-08-06 08:18:00,16.595,16.626,16.462,16.553,500000.0
2008-08-06 08:19:00,16.562,16.605,16.5,16.516,400000.0
2008-08-06 08:20:00,16.478,16.598,16.467,16.572,400000.0
2008-08-06 08:21:00,16.571,16.577,16.46,16.57,400000.0
2008-08-06 08:22:00,16.505,16.589,16.461,16.589,550000.0
2008-08-06 08:23:00,16.513,16.618,16.486,16.577,350000.0
2008-08-06 08:24:00,16.53,16.599,16.52,16.52,350000.0
2008-08-06 08:25:00,16.567,16.592,16.501,16.523,400000.0
2008-08-06 08:26:00,16.599,16.616,16.524,16.529,500000.0
2008-08-06 08:27:00,16.532,16.627,16.527,16.589,400000.0
2008-08-06 08:28:00,16.562,16.568,16.498,16.541,450000.0
2008-08-06 08:29:00,16.53,16.618,16.521,16.521,400000.0
2008-08-06 08:30:00,16.508,16.619,16.504,16.593,500000.0
2008-08-06 08:31:00,16.589,16.621,16.513,16.539,450000.0
2008-08-06 08:32:00,16.485,16.594,16.437,16.594,400000.0
2008-08-06 08:33:00,16.488,16.607,16.488,16.596,450000.0
2008-08-06 08:34:00,16.565,16.611,16.465,16.611,450000.0
2008-08-06 08:35:00,16.592,16.63,16.513,16.58,550000.0
2008-08-06 08:36:00,16.483,16.547,16.483,16.49,350000.0
2008-08-06 08:37:00,16.509,16.604,16.499,16.531,350000.0
2008-08-06 08:38:00,16.621,16.63,16.518,16.546,400000.0
2008-08-06 08:39:00,16.538,16.637,16.538,16.603,500000.0
2008-08-06 08:40:00,16.628,16.628,16.508,16.623,350000.0
2008-08-06 08:41:00,16.538,16.66,16.538,16.601,500000.0
2008-08-06 08:42:00,16.593,16.628,16.497,16.588,350000.0
2008-08-06 08:43:00,16.53,16.641,16.53,16.599,350000.0
2008-08-06 08:44:00,16.616,16.636,16.506,16.597,550000.0
2008-08-06 08:45:00,16.578,16.645,16.545,16.566,350000.0
2008-08-06 08:46:00,16.593,16.648,16.543,16.544,550000.0
2008-08-06 08:47:00,16.555,16.682,16.538,16.629,550000.0
2008-08-06 08:48:00,16.639,16.639,16.476,16.553,550000.0
2008-08-06 08:49:00,16.616,16.625,16.552,16.603,500000.0
2008-08-06 08:50:00,16.55,16.632,16.532,16.541,550000.0
2008-08-06 08:51:00,16.593,16.671,16.589,16.632,450000.0
2008-08-06 08:52:00,16.649,16.649,16.59,16.636,350000.0
2008-08-06 08:53:00,16.556,16.642,16.533,16.628,400000.0
2008-08-06 08:54:00,16.648,16.648,16.543,16.581,400000.0
2008-08-06 08:55:00,16.61,16.638,16.485,16.547,450000.0
2008-08-06 08:56:00,16.557,16.647,16.528,16.528,450000.0
2008-08-06 08:57:00,16.631,16.692,16.601,16.608,350000.0
2008-08-06 08:58:00,16.607,16.635,16.534,16.564,500000.0
2008-08-06 08:59:00,16.666,16.679,16.603,16.645,400000.0
2008-08-06 09:00:00,16.649,16.666,16.556,16.644,1500000.0
2008-08-06 09:01:00,16.631,16.633,16.555,16.618,1250000.0
2008-08-06 09:02:00,16.651,16.665,16.508,16.508,350000.0
2008-08-06 09:03:00,16.635,16.673,16.585,16.638,350000.0
2008-08-06 09:04:00,16.639,16.703,16.588,16.621,450000.0
2008-08-06 09:05:00,16.624,16.7,16.547,16.649,400000.0
2008-08-06 09:06:00,16.626,16.646,16.541,16.589,450000.0
2008-08-06 09:07:00,16.626,16.667,16.604,16.604,350000.0
2008-08-06 09:08:00,16.531,16.643,16.503,16.603,400000.0
2008-08-06 09:09:00,16.629,16.663,16.531,16.64,350000.0
2008-08-06 09:10:00,16.55,16.638,16.508,16.575,450000.0
2008-08-06 09:11:00,16.593,16.637,16.533,16.599,1900000.0
2008-08-06 09:12:00,16.553,16.633,16.503,16.582,550000.0
2008-08-06 09:13:00,16.573,16.639,16.471,16.639,550000.0
2008-08-06 09:14:00,16.519,16.637,16.519,16.584,400000.0
2008-08-06 09:15:00,16.625,16.625,16.522,16.538,500000.0
2008-08-06 09:16:00,16.579,16.671,16.564,16.641,500000.0
2008-08-06 09:17:00,16.553,16.603,16.509,16.603,400000.0
2008-08-06 09:18:00,16.589,16.694,16.512,16.59,500000.0
2008-08-06 09:19:00,16.617,16.626,16.503,16.536,500000.0
2008-08-06 09:20:00,16.519,16.571,16.478,16.571,350000.0
2008-08-06 09:21:00,16.568,16.594,16.508,16.508,450000.0
2008-08-06 09:22:00,16.583,16.592,16.481,16.512,400000.0
2008-08-06 09:23:00,16.583,16.595,16.505,16.59,400000.0
2008-08-06 09:24:00,16.553,16.634,16.551,16.551,350000.0
2008-08-06 09:25:00,16.555,16.602,16.485,16.536,350000.0
2008-08-06 09:26:00,16.536,16.595,16.504,16.595,350000.0
2008-08-06 09:27:00,16.601,16.651,16.493,16.549,550000.0
2008-08-06 09:28:00,16.535,16.627,16.529,16.547,1550000.0
2008-08-06 09:29:00,16.486,16.581,16.486,16.532,400000.0
2008-08-06 09:30:00,16.568,16.635,16.516,16.557,450000.0
2008-08-06 09:31:00,16.636,16.636,16.549,16.549,350000.0
2008-08-06 09:32:00,16.546,16.671,16.545,16.575,350000.0
2008-08-06 09:33:00,16.555,16.64,16.471,16.501,350000.0
2008-08-06 09:34:00,16.509,16.632,16.478,16.5,1950000.0
2008-08-06 09:35:00,16.645,16.645,16.53,16.559,350000.0
2008-08-06 09:36:00,16.651,16.652,16.582,16.632,400000.0
2008-08-06 09:37:00,16.621,16.631,16.515,16.593,450000.0
2008-08-06 09:38:00,16.565,16.609,16.508,16.574,550000.0
2008-08-06 09:39:00,16.549,16.641,16.513,16.513,550000.0
2008-08-06 09:40:00,16.604,16.632,16.53,16.632,500000.0
2008-08-06 09:41:00,16.517,16.565,16.468,16.468,450000.0
2008-08-06 09:42:00,16.52,16.634,16.52,16.613,450000.0
2008-08-06 09:43:00,16.579,16.655,16.533,16.623,550000.0
2008-08-06 09:44:00,16.502,16.62,16.502,16.62,450000.0
2008-08-06 09:45:00,16.618,16.657,16.537,16.616,350000.0
2008-08-06 09:46:00,16.656,16.656,16.499,16.538,450000.0
2008-08-06 09:47:00,16.581,16.622,16.465,16.622,400000.0
2008-08-06 09:48:00,16.626,16.664,16.531,16.558,450000.0
2008-08-06 09:49:00,16.642,16.642,16.533,16.609,400000.0
2008-08-06 09:50:00,16.558,16.63,16.478,16.557,350000.0
2008-08-06 09:51:00,16.605,16.638,16.51,16.604,400000.0
2008-08-06 09:52:00,16.625,16.637,16.491,16.593,400000.0
2008-08-06 09:53:00,16.583,16.65,16.565,16.642,400000.0
2008-08-06 09:54:00,16.564,16.663,16.525,16.62,750000.0
2008-08-06 09:55:00,16.561,16.639,16.551,16.639,550000.0
2008-08-06 09:56:00,16.583,16.635,16.521,16.596,450000.0
2008-08-06 09:57:00,16.55,16.628,16.504,16.603,450000.0
2008-08-06 09:58:00,16.56,16.618,16.542,16.542,400000.0
2008-08-06 09:59:00,16.525,16.665,16.525,16.606,400000.0
2008-08-06 10:00:00,16.63,16.63,16.508,16.534,350000.0
2008-08-06 10:01:00,16.521,16.621,16.521,16.621,500000.0
2008-08-06 10:03:00,16.603,16.65,16.521,16.546,500000.0
2008-08-06 10:04:00,16.604,16.659,16.577,16.622,550000.0
2008-08-06 10:05:00,16.607,16.637,16.543,16.543,350000.0
2008-08-06 10:06:00,16.553,16.632,16.553,16.584,500000.0
2008-08-06 10:07:00,16.63,16.63,16.514,16.587,400000.0
2008-08-06 10:08:00,16.612,16.627,16.533,16.573,550000.0
2008-08-06 10:09:00,16.586,16.614,16.515,16.541,350000.0
2008-08-06 10:10:00,16.583,16.624,16.481,16.481,650000.0
2008-08-06 10:11:00,16.633,16.633,16.535,16.633,400000.0
2008-08-06 10:12:00,16.611,16.611,16.482,16.521,550000.0
2008-08-06 10:13:00,16.541,16.618,16.512,16.559,350000.0
2008-08-06 10:14:00,16.558,16.689,16.557,16.582,550000.0
2008-08-06 10:15:00,16.564,16.651,16.528,16.562,350000.0
2008-08-06 10:16:00,16.584,16.644,16.522,16.522,550000.0
2008-08-06 10:17:00,16.616,16.616,16.492,16.492,500000.0
2008-08-06 10:18:00,16.616,16.621,16.49,16.541,550000.0
2008-08-06 10:19:00,16.624,16.624,16.491,16.617,550000.0
2008-08-06 10:20:00,16.518,16.607,16.493,16.607,350000.0
2008-08-06 10:21:00,16.587,16.601,16.493,16.568,350000.0
2008-08-06 10:22:00,16.561,16.607,16.487,16.607,500000.0
2008-08-06 10:23:00,16.611,16.622,16.482,16.622,400000.0
2008-08-06 10:24:00,16.555,16.637,16.489,16.625,500000.0
2008-08-06 10:25:00,16.619,16.625,16.511,16.538,500000.0
2008-08-06 10:26:00,16.536,16.636,16.502,16.634,350000.0
2008-08-06 10:27:00,16.592,16.647,16.53,16.53,400000.0
2008-08-06 10:28:00,16.605,16.658,16.537,16.579,600000.0
2008-08-06 10:29:00,16.572,16.623,16.488,16.509,350000.0
2008-08-06 10:30:00,16.615,16.615,16.534,16.539,400000.0
2008-08-06 10:31:00,16.617,16.617,16.488,16.528,550000.0
2008-08-06 10:32:00,16.573,16.615,16.502,16.603,650000.0
2008-08-06 10:33:00,16.494,16.604,16.494,16.503,450000.0
2008-08-06 10:34:00,16.518,16.607,16.469,16.531,450000.0
2008-08-06 10:35:00,16.559,16.597,16.486,16.486,450000.0
2008-08-06 10:36:00,16.6,16.6,16.478,16.585,400000.0
2008-08-06 10:37:00,16.531,16.619,16.473,16.572,400000.0
2008-08-06 10:38:00,16.571,16.604,16.461,16.565,550000.0
2008-08-06 10:39:00,16.48,16.589,16.465,16.589,350000.0
2008-08-06 10:40:00,16.512,16.587,16.422,16.542,550000.0
2008-08-06 10:41:00,16.615,16.624,16.487,16.526,400000.0
2008-08-06 10:42:00,16.509,16.555,16.443,16.516,400000.0
2008-08-06 10:43:00,16.537,16.599,16.464,16.599,450000.0
2008-08-06 10:44:00,16.476,16.587,16.448,16.522,350000.0
2008-08-06 10:45:00,16.458,16.525,16.456,16.505,350000.0
2008-08-06 10:46:00,16.473,16.625,16.473,16.489,600000.0
2008-08-06 10:47:00,16.56,16.582,16.488,16.494,400000.0
2008-08-06 10:48:00,16.509,16.609,16.485,16.485,550000.0
2008-08-06 10:49:00,16.556,16.614,16.502,16.582,500000.0
2008-08-06 10:50:00,16.613,16.667,16.499,16.524,450000.0
2008-08-06 10:51:00,16.535,16.636,16.519,16.636,350000.0
2008-08-06 10:52:00,16.518,16.677,16.518,16.567,550000.0
2008-08-06 10:53:00,16.605,16.612,16.497,16.612,350000.0
2008-08-06 10:54:00,16.577,16.62,16.477,16.62,400000.0
2008-08-06 10:55:00,16.58,16.639,16.511,16.548,350000.0
2008-08-06 10:56:00,16.552,16.617,16.49,16.572,450000.0
2008-08-06 10:57:00,16.573,16.599,16.519,16.519,400000.0
2008-08-06 10:58:00,16.597,16.664,16.536,16.634,450000.0
2008-08-06 10:59:00,16.64,16.652,16.514,16.56,350000.0
2008-08-06 11:00:00,16.553,16.665,16.553,16.559,400000.0
2008-08-06 11:01:00,16.494,16.639,16.494,16.569,550000.0
2008-08-06 11:02:00,16.637,16.654,16.488,16.557,350000.0
2008-08-06 11:03:00,16.517,16.633,16.49,16.534,400000.0
2008-08-06 11:04:00,16.629,16.629,16.495,16.628,500000.0
2008-08-06 11:05:00,16.593,16.665,16.551,16.619,400000.0
2008-08-06 11:06:00,16.565,16.633,16.534,16.597,400000.0
2008-08-06 11:07:00,16.58,16.626,16.5,16.5,400000.0
2008-08-06 11:08:00,16.488,16.614,16.461,16.559,500000.0
2008-08-06 11:09:00,16.635,16.641,16.527,16.64,500000.0
2008-08-06 11:10:00,16.511,16.656,16.511,16.6,450000.0
2008-08-06 11:11:00,16.542,16.648,16.507,16.648,400000.0
2008-08-06 11:12:00,16.547,16.676,16.538,16.545,600000.0
2008-08-06 11:13:00,16.605,16.669,16.574,16.611,500000.0
2008-08-06 11:14:00,16.647,16.647,16.492,16.523,350000.0
2008-08-06 11:15:00,16.545,16.562,16.522,16.522,200000.0
2008-08-06 11:16:00,16.63,16.651,16.502,16.593,550000.0
2008-08-06 11:17:00,16.662,16.663,16.523,16.636,700000.0
2008-08-06 11:18:00,16.625,16.656,16.528,16.571,400000.0
2008-08-06 11:19:00,16.595,16.659,16.563,16.585,450000.0
2008-08-06 11:20:00,16.651,16.659,16.56,16.659,500000.0
2008-08-06 11:21:00,16.541,16.675,16.517,16.517,450000.0
2008-08-06 11:22:00,16.563,16.636,16.524,16.607,500000.0
2008-08-06 11:23:00,16.529,16.635,16.529,16.605,400000.0
2008-08-06 11:24:00,16.553,16.618,16.508,16.523,400000.0
2008-08-06 11:25:00,16.544,16.635,16.544,16.635,350000.0
2008-08-06 11:26:00,16.551,16.659,16.53,16.554,550000.0
2008-08-06 11:27:00,16.649,16.649,16.508,16.623,450000.0
2008-08-06 11:28:00,16.547,16.668,16.532,16.652,500000.0
2008-08-06 11:29:00,16.52,16.635,16.483,16.631,600000.0
2008-08-06 11:30:00,16.555,16.656,16.539,16.565,400000.0
2008-08-06 11:32:00,16.644,16.644,16.526,16.599,650000.0
2008-08-06 11:33:00,16.505,16.653,16.505,16.611,550000.0
2008-08-06 11:34:00,16.572,16.649,16.505,16.612,450000.0
2008-08-06 11:35:00,16.591,16.612,16.505,16.612,400000.0
2008-08-06 11:36:00,16.517,16.637,16.517,16.517,400000.0
2008-08-06 11:37:00,16.573,16.621,16.518,16.612,450000.0
2008-08-06 11:38:00,16.499,16.624,16.499,16.504,400000.0
2008-08-06 11:39:00,16.583,16.67,16.526,16.619,550000.0
2008-08-06 11:40:00,16.655,16.655,16.541,16.541,500000.0
2008-08-06 11:41:00,16.597,16.638,16.509,16.632,400000.0
2008-08-06 11:42:00,16.548,16.702,16.548,16.642,350000.0
2008-08-06 11:43:00,16.615,16.692,16.55,16.59,550000.0
2008-08-06 11:44:00,16.608,16.666,16.52,16.624,550000.0
2008-08-06 11:45:00,16.551,16.621,16.508,16.619,350000.0
2008-08-06 11:46:00,16.582,16.621,16.522,16.566,350000.0
2008-08-06 11:47:00,16.649,16.649,16.549,16.555,400000.0
2008-08-06 11:48:00,16.551,16.615,16.495,16.512,550000.0
2008-08-06 11:49:00,16.615,16.663,16.516,16.608,400000.0
2008-08-06 11:50:00,16.63,16.63,16.512,16.512,350000.0
2008-08-06 11:51:00,16.579,16.649,16.505,16.505,450000.0
2008-08-06 11:52:00,16.534,16.656,16.534,16.656,500000.0
2008-08-06 11:53:00,16.564,16.615,16.537,16.537,500000.0
2008-08-06 11:54:00,16.503,16.639,16.503,16.614,650000.0
2008-08-06 11:55:00,16.656,16.669,16.527,16.531,400000.0
2008-08-06 11:56:00,16.564,16.656,16.555,16.583,400000.0
2008-08-06 11:57:00,16.602,16.649,16.515,16.53,550000.0
2008-08-06 11:58:00,16.649,16.68,16.565,16.63,450000.0
2008-08-06 11:59:00,16.664,16.675,16.518,16.518,550000.0
2008-08-06 12:00:00,16.579,16.656,16.545,16.656,450000.0
2008-08-06 12:01:00,16.661,16.661,16.538,16.637,500000.0
2008-08-06 12:02:00,16.548,16.668,16.548,16.584,500000.0
2008-08-06 12:03:00,16.521,16.674,16.521,16.674,450000.0
2008-08-06 12:04:00,16.566,16.661,16.527,16.552,550000.0
2008-08-06 12:05:00,16.579,16.629,16.499,16.584,450000.0
2008-08-06 12:06:00,16.614,16.654,16.53,16.556,400000.0
2008-08-06 12:07:00,16.492,16.617,16.492,16.51,350000.0
2008-08-06 12:09:00,16.549,16.623,16.498,16.623,550000.0
2008-08-06 12:10:00,16.64,16.64,16.567,16.606,350000.0
2008-08-06 12:11:00,16.505,16.582,16.483,16.524,350000.0
2008-08-06 12:12:00,16.524,16.643,16.491,16.627,550000.0
2008-08-06 12:13:00,16.627,16.655,16.542,16.632,350000.0
2008-08-06 12:14:00,16.563,16.636,16.505,16.525,450000.0
2008-08-06 12:15:00,16.621,16.657,16.55,16.607,350000.0
2008-08-06 12:16:00,16.549,16.587,16.475,16.555,450000.0
2008-08-06 12:17:00,16.608,16.629,16.481,16.519,400000.0
2008-08-06 12:18:00,16.542,16.659,16.502,16.579,350000.0
2008-08-06 12:19:00,16.558,16.613,16.508,16.508,550000.0
2008-08-06 12:20:00,16.646,16.655,16.558,16.558,350000.0
2008-08-06 12:21:00,16.545,16.634,16.545,16.554,450000.0
2008-08-06 12:22:00,16.599,16.615,16.487,16.583,450000.0
2008-08-06 12:23:00,16.631,16.646,16.511,16.576,550000.0
2008-08-06 12:24:00,16.561,16.618,16.49,16.614,500000.0
2008-08-06 12:25:00,16.638,16.638,16.557,16.557,450000.0
2008-08-06 12:26:00,16.551,16.6,16.454,16.536,550000.0
2008-08-06 12:27:00,16.599,16.723,16.542,16.661,500000.0
2008-08-06 12:28:00,16.488,16.595,16.478,16.49,350000.0
2008-08-06 12:29:00,16.544,16.617,16.486,16.54,400000.0
2008-08-06 12:30:00,16.563,16.628,16.513,16.628,400000.0
2008-08-06 12:31:00,16.579,16.596,16.546,16.586,350000.0
2008-08-06 12:32:00,16.52,16.675,16.52,16.612,450000.0
2008-08-06 12:33:00,16.54,16.677,16.54,16.611,450000.0
2008-08-06 12:34:00,16.595,16.634,16.482,16.634,350000.0
2008-08-06 12:35:00,16.572,16.623,16.504,16.606,550000.0
2008-08-06 12:36:00,16.598,16.624,16.51,16.585,550000.0
2008-08-06 12:37:00,16.653,16.669,16.517,16.587,400000.0
2008-08-06 12:38:00,16.558,16.661,16.558,16.661,400000.0
2008-08-06 12:39:00,16.524,16.604,16.504,16.552,550000.0
2008-08-06 12:40:00,16.511,16.654,16.511,16.556,450000.0
2008-08-06 12:43:00,16.62,16.62,16.481,16.481,350000.0
2008-08-06 12:44:00,16.52,16.596,16.501,16.538,350000.0
2008-08-06 12:45:00,16.5,16.649,16.497,16.547,400000.0
2008-08-06 12:46:00,16.509,16.638,16.509,16.552,400000.0
2008-08-06 12:47:00,16.62,16.621,16.519,16.546,350000.0
2008-08-06 12:48:00,16.608,16.634,16.545,16.615,500000.0
2008-08-06 12:49:00,16.524,16.63,16.475,16.523,400000.0
2008-08-06 12:50:00,16.532,16.646,16.512,16.622,450000.0
2008-08-06 12:51:00,16.573,16.646,16.499,16.499,450000.0
2008-08-06 12:52:00,16.607,16.66,16.542,16.546,350000.0
2008-08-06 12:53:00,16.537,16.649,16.537,16.647,400000.0
2008-08-06 12:54:00,16.569,16.648,16.529,16.617,400000.0
2008-08-06 12:55:00,16.605,16.673,16.54,16.598,400000.0
2008-08-06 12:56:00,16.657,16.679,16.536,16.665,450000.0
2008-08-06 12:57:00,16.607,16.658,16.547,16.608,400000.0
2008-08-06 12:58:00,16.567,16.654,16.514,16.654,400000.0
2008-08-06 12:59:00,16.592,16.705,16.572,16.572,350000.0
2008-08-06 13:00:00,16.529,16.667,16.529,16.597,550000.0
2008-08-06 13:01:00,16.621,16.621,16.499,16.609,400000.0
2008-08-06 13:02:00,16.668,16.685,16.593,16.642,500000.0
2008-08-06 13:03:00,16.659,16.659,16.53,16.647,350000.0
2008-08-06 13:04:00,16.581,16.689,16.581,16.664,450000.0
2008-08-06 13:05:00,16.619,16.704,16.555,16.669,400000.0
2008-08-06 13:06:00,16.69,16.701,16.57,16.626,450000.0
2008-08-06 13:07:00,16.617,16.694,16.596,16.694,450000.0
2008-08-06 13:08:00,16.647,16.687,16.578,16.674,350000.0
2008-08-06 13:09:00,16.66,16.696,16.555,16.575,400000.0
2008-08-06 13:10:00,16.568,16.707,16.568,16.695,500000.0
2008-08-06 13:11:00,16.672,16.702,16.609,16.657,400000.0
2008-08-06 13:12:00,16.67,16.691,16.556,16.638,350000.0
2008-08-06 13:13:00,16.637,16.751,16.601,16.699,550000.0
2008-08-06 13:14:00,16.544,16.702,16.544,16.654,400000.0
2008-08-06 13:15:00,16.622,16.634,16.518,16.541,450000.0
2008-08-06 13:16:00,16.644,16.646,16.51,16.63,500000.0
2008-08-06 13:17:00,16.62,16.691,16.568,16.688,450000.0
2008-08-06 13:18:00,16.659,16.659,16.539,16.58,350000.0
2008-08-06 13:19:00,16.677,16.726,16.583,16.602,700000.0
2008-08-06 13:20:00,16.64,16.734,16.568,16.592,800000.0
2008-08-06 13:21:00,16.587,16.643,16.547,16.637,400000.0
2008-08-06 13:22:00,16.531,16.708,16.531,16.586,550000.0
2008-08-06 13:24:00,16.618,16.688,16.618,16.672,350000.0
2008-08-06 13:25:00,16.558,16.687,16.558,16.647,450000.0
2008-08-06 13:26:00,16.68,16.68,16.603,16.622,400000.0
2008-08-06 13:27:00,16.562,16.691,16.562,16.585,500000.0
2008-08-06 13:28:00,16.642,16.643,16.548,16.548,400000.0
2008-08-06 13:29:00,16.641,16.667,16.532,16.639,400000.0
2008-08-06 13:30:00,16.568,16.658,16.568,16.644,450000.0
2008-08-06 13:31:00,16.653,16.679,16.527,16.624,550000.0
2008-08-06 13:32:00,16.637,16.638,16.559,16.607,400000.0
2008-08-06 13:33:00,16.605,16.699,16.573,16.619,350000.0
2008-08-06 13:34:00,16.524,16.673,16.524,16.637,700000.0
2008-08-06 13:35:00,16.573,16.64,16.534,16.64,550000.0
2008-08-06 13:36:00,16.544,16.661,16.533,16.63,650000.0
2008-08-06 13:37:00,16.576,16.644,16.542,16.552,400000.0
2008-08-06 13:38:00,16.558,16.711,16.558,16.672,350000.0
2008-08-06 13:39:00,16.561,16.65,16.548,16.569,600000.0
2008-08-06 13:40:00,16.663,16.703,16.566,16.648,500000.0
2008-08-06 13:41:00,16.576,16.674,16.571,16.577,400000.0
2008-08-06 13:42:00,16.58,16.65,16.542,16.548,350000.0
2008-08-06 13:43:00,16.665,16.665,16.513,16.561,750000.0
2008-08-06 13:44:00,16.553,16.676,16.545,16.553,450000.0
2008-08-06 13:45:00,16.596,16.661,16.542,16.622,350000.0
2008-08-06 13:46:00,16.615,16.672,16.555,16.647,350000.0
2008-08-06 13:47:00,16.672,16.672,16.577,16.649,400000.0
2008-08-06 13:48:00,16.665,16.665,16.604,16.651,350000.0
2008-08-06 13:49:00,16.606,16.668,16.537,16.537,350000.0
2008-08-06 13:50:00,16.569,16.701,16.542,16.542,550000.0
2008-08-06 13:51:00,16.573,16.667,16.548,16.548,350000.0
2008-08-06 13:52:00,16.643,16.658,16.567,16.567,400000.0
2008-08-06 13:53:00,16.669,16.67,16.559,16.64,400000.0
2008-08-06 13:54:00,16.59,16.694,16.544,16.664,400000.0
2008-08-06 13:55:00,16.674,16.677,16.573,16.573,350000.0
2008-08-06 13:56:00,16.618,16.691,16.558,16.691,400000.0
2008-08-06 13:57:00,16.714,16.714,16.56,16.637,400000.0
2008-08-06 13:58:00,16.588,16.673,16.56,16.616,550000.0
2008-08-06 13:59:00,16.709,16.709,16.603,16.693,350000.0
2008-08-06 14:00:00,16.6,16.708,16.545,16.654,450000.0
2008-08-06 14:01:00,16.714,16.714,16.638,16.702,400000.0
2008-08-06 14:02:00,16.608,16.728,16.608,16.629,400000.0
2008-08-06 14:03:00,16.587,16.66,16.582,16.654,350000.0
2008-08-06 14:04:00,16.649,16.706,16.575,16.68,450000.0
2008-08-06 14:05:00,16.704,16.713,16.572,16.713,400000.0
2008-08-06 14:06:00,16.627,16.723,16.593,16.593,450000.0
2008-08-06 14:07:00,16.679,16.722,16.587,16.706,350000.0
2008-08-06 14:08:00,16.609,16.692,16.558,16.663,400000.0
2008-08-06 14:09:00,16.685,16.685,16.547,16.607,400000.0
2008-08-06 14:10:00,16.615,16.684,16.544,16.68,400000.0
2008-08-06 14:11:00,16.687,16.687,16.554,16.6,500000.0
2008-08-06 14:12:00,16.568,16.617,16.568,16.587,350000.0
2008-08-06 14:13:00,16.565,16.681,16.565,16.576,450000.0
2008-08-06 14:14:00,16.576,16.669,16.571,16.58,350000.0
2008-08-06 14:15:00,16.613,16.639,16.527,16.579,350000.0
2008-08-06 14:16:00,16.638,16.643,16.505,16.624,500000.0
2008-08-06 14:17:00,16.611,16.697,16.541,16.604,400000.0
2008-08-06 14:18:00,16.582,16.629,16.555,16.591,400000.0
2008-08-06 14:19:00,16.667,16.672,16.506,16.506,700000.0
2008-08-06 14:20:00,16.598,16.641,16.512,16.584,500000.0
2008-08-06 14:21:00,16.642,16.642,16.522,16.564,400000.0
2008-08-06 14:22:00,16.613,16.624,16.532,16.605,400000.0
2008-08-06 14:23:00,16.583,16.609,16.489,16.524,450000.0
2008-08-06 14:24:00,16.563,16.614,16.479,16.555,400000.0
2008-08-06 14:25:00,16.484,16.603,16.439,16.439,350000.0
2008-08-06 14:26:00,16.616,16.661,16.537,16.616,500000.0
2008-08-06 14:27:00,16.524,16.599,16.47,16.599,550000.0
2008-08-06 14:28:00,16.626,16.626,16.49,16.527,450000.0
2008-08-06 14:29:00,16.502,16.577,16.484,16.505,550000.0
2008-08-06 14:30:00,16.591,16.624,16.468,16.482,350000.0
2008-08-06 14:31:00,16.611,16.611,16.501,16.546,400000.0
2008-08-06 14:32:00,16.63,16.63,16.517,16.587,550000.0
2008-08-06 14:33:00,16.575,16.678,16.521,16.533,650000.0
2008-08-06 14:34:00,16.636,16.636,16.536,16.597,350000.0
2008-08-06 14:35:00,16.566,16.604,16.487,16.604,350000.0
2008-08-06 14:36:00,16.615,16.633,16.505,16.592,400000.0
2008-08-06 14:37:00,16.541,16.616,16.496,16.616,400000.0
2008-08-06 14:38:00,16.614,16.626,16.498,16.533,500000.0
2008-08-06 14:39:00,16.55,16.569,16.472,16.489,500000.0
2008-08-06 14:40:00,16.48,16.577,16.439,16.569,400000.0
2008-08-06 14:41:00,16.559,16.57,16.502,16.553,350000.0
2008-08-06 14:42:00,16.558,16.58,16.45,16.45,500000.0
2008-08-06 14:43:00,16.556,16.556,16.47,16.545,350000.0
2008-08-06 14:44:00,16.423,16.571,16.423,16.504,350000.0
2008-08-06 14:45:00,16.502,16.53,16.428,16.468,400000.0
2008-08-06 14:46:00,16.526,16.534,16.399,16.46,450000.0
2008-08-06 14:47:00,16.485,16.618,16.485,16.565,550000.0
2008-08-06 14:48:00,16.52,16.544,16.443,16.443,400000.0
2008-08-06 14:49:00,16.511,16.531,16.438,16.451,400000.0
2008-08-06 14:50:00,16.533,16.541,16.441,16.488,500000.0
2008-08-06 14:51:00,16.415,16.541,16.415,16.499,400000.0
2008-08-06 14:52:00,16.473,16.54,16.418,16.43,500000.0
2008-08-06 14:53:00,16.482,16.534,16.374,16.534,450000.0
2008-08-06 14:54:00,16.518,16.537,16.417,16.417,550000.0
2008-08-06 14:55:00,16.519,16.555,16.425,16.507,400000.0
2008-08-06 14:56:00,16.522,16.522,16.456,16.478,450000.0
2008-08-06 14:57:00,16.434,16.499,16.392,16.412,400000.0
2008-08-06 14:58:00,16.466,16.498,16.376,16.48,450000.0
2008-08-06 14:59:00,16.525,16.525,16.449,16.52,350000.0
2008-08-06 15:00:00,16.417,16.526,16.399,16.517,350000.0
2008-08-06 15:01:00,16.532,16.532,16.418,16.503,450000.0
2008-08-06 15:02:00,16.495,16.53,16.353,16.461,400000.0
2008-08-06 15:03:00,16.443,16.498,16.402,16.402,500000.0
2008-08-06 15:04:00,16.413,16.452,16.37,16.423,350000.0
2008-08-06 15:05:00,16.438,16.524,16.374,16.409,550000.0
2008-08-06 15:06:00,16.466,16.501,16.365,16.365,500000.0
2008-08-06 15:07:00,16.478,16.511,16.399,16.423,500000.0
2008-08-06 15:08:00,16.396,16.519,16.396,16.434,350000.0
2008-08-06 15:09:00,16.387,16.477,16.339,16.404,450000.0
2008-08-06 15:10:00,16.374,16.465,16.334,16.392,500000.0
2008-08-06 15:11:00,16.42,16.499,16.369,16.369,400000.0
2008-08-06 15:12:00,16.472,16.52,16.386,16.398,500000.0
2008-08-06 15:13:00,16.398,16.451,16.398,16.449,350000.0
2008-08-06 15:14:00,16.494,16.515,16.365,16.466,400000.0
2008-08-06 15:15:00,16.452,16.494,16.371,16.371,500000.0
2008-08-06 15:16:00,16.46,16.512,16.411,16.485,500000.0
2008-08-06 15:17:00,16.466,16.491,16.372,16.415,550000.0
2008-08-06 15:18:00,16.47,16.532,16.398,16.532,400000.0
2008-08-06 15:19:00,16.459,16.532,16.399,16.528,350000.0
2008-08-06 15:20:00,16.397,16.529,16.381,16.381,550000.0
2008-08-06 15:21:00,16.405,16.502,16.405,16.429,350000.0
2008-08-06 15:22:00,16.523,16.523,16.467,16.515,400000.0
2008-08-06 15:23:00,16.488,16.488,16.417,16.48,350000.0
2008-08-06 15:24:00,16.473,16.481,16.374,16.464,500000.0
2008-08-06 15:25:00,16.464,16.515,16.433,16.433,350000.0
2008-08-06 15:26:00,16.458,16.597,16.458,16.465,550000.0
2008-08-06 15:27:00,16.515,16.53,16.437,16.5,400000.0
2008-08-06 15:28:00,16.533,16.56,16.436,16.436,450000.0
2008-08-06 15:29:00,16.537,16.598,16.455,16.503,500000.0
2008-08-06 15:30:00,16.462,16.565,16.462,16.48,350000.0
2008-08-06 15:31:00,16.45,16.584,16.45,16.461,550000.0
2008-08-06 15:32:00,16.547,16.571,16.408,16.497,350000.0
2008-08-06 15:33:00,16.428,16.557,16.415,16.557,350000.0
2008-08-06 15:34:00,16.466,16.57,16.466,16.552,350000.0
2008-08-06 15:35:00,16.553,16.558,16.467,16.523,600000.0
2008-08-06 15:36:00,16.432,16.551,16.432,16.449,400000.0
2008-08-06 15:37:00,16.508,16.548,16.425,16.488,550000.0
2008-08-06 15:38:00,16.516,16.516,16.437,16.507,350000.0
2008-08-06 15:39:00,16.431,16.545,16.41,16.41,550000.0
2008-08-06 15:40:00,16.467,16.578,16.441,16.441,500000.0
2008-08-06 15:41:00,16.538,16.538,16.413,16.491,450000.0
2008-08-06 15:42:00,16.504,16.526,16.417,16.417,400000.0
2008-08-06 15:43:00,16.435,16.555,16.435,16.445,350000.0
2008-08-06 15:44:00,16.422,16.55,16.422,16.489,450000.0
2008-08-06 15:45:00,16.532,16.532,16.404,16.459,350000.0
2008-08-06 15:46:00,16.517,16.517,16.384,16.496,500000.0
2008-08-06 15:47:00,16.442,16.603,16.432,16.457,350000.0
2008-08-06 15:48:00,16.445,16.566,16.445,16.456,550000.0
2008-08-06 15:49:00,16.502,16.544,16.451,16.529,400000.0
2008-08-06 15:50:00,16.505,16.569,16.468,16.487,350000.0
2008-08-06 15:51:00,16.587,16.587,16.466,16.575,450000.0
2008-08-06 15:52:00,16.572,16.6,16.449,16.486,450000.0
2008-08-06 15:53:00,16.508,16.634,16.508,16.52,450000.0
2008-08-06 15:54:00,16.467,16.578,16.467,16.578,350000.0
2008-08-06 15:55:00,16.476,16.539,16.421,16.48,400000.0
2008-08-06 15:56:00,16.479,16.548,16.458,16.474,550000.0
2008-08-06 15:57:00,16.495,16.557,16.492,16.548,350000.0
2008-08-06 15:58:00,16.432,16.549,16.419,16.484,750000.0
2008-08-06 15:59:00,16.544,16.554,16.441,16.524,550000.0
2008-08-06 16:00:00,16.425,16.55,16.425,16.452,350000.0
2008-08-06 16:01:00,16.556,16.556,16.428,16.428,350000.0
2008-08-06 16:02:00,16.52,16.52,16.38,16.463,550000.0
2008-08-06 16:03:00,16.468,16.544,16.461,16.488,350000.0
2008-08-06 16:04:00,16.549,16.549,16.432,16.484,350000.0
2008-08-06 16:05:00,16.458,16.546,16.42,16.543,400000.0
2008-08-06 16:06:00,16.538,16.539,16.42,16.506,500000.0
2008-08-06 16:07:00,16.495,16.544,16.394,16.394,500000.0
2008-08-06 16:08:00,16.47,16.541,16.401,16.455,550000.0
2008-08-06 16:09:00,16.542,16.542,16.414,16.495,350000.0
2008-08-06 16:10:00,16.498,16.556,16.429,16.538,350000.0
2008-08-06 16:11:00,16.56,16.56,16.452,16.518,400000.0
2008-08-06 16:12:00,16.507,16.602,16.459,16.561,400000.0
2008-08-06 16:13:00,16.484,16.596,16.457,16.559,400000.0
2008-08-06 16:14:00,16.515,16.601,16.497,16.601,400000.0
2008-08-06 16:15:00,16.51,16.578,16.472,16.472,500000.0
2008-08-06 16:16:00,16.591,16.591,16.5,16.575,350000.0
2008-08-06 16:17:00,16.436,16.581,16.436,16.528,500000.0
2008-08-06 16:18:00,16.548,16.594,16.49,16.513,350000.0
2008-08-06 16:19:00,16.507,16.588,16.505,16.505,550000.0
2008-08-06 16:20:00,16.482,16.61,16.459,16.52,400000.0
2008-08-06 16:21:00,16.471,16.641,16.454,16.466,500000.0
2008-08-06 16:22:00,16.567,16.609,16.496,16.534,350000.0
2008-08-06 16:23:00,16.439,16.583,16.424,16.539,550000.0
2008-08-06 16:24:00,16.52,16.598,16.471,16.471,350000.0
2008-08-06 16:25:00,16.621,16.621,16.488,16.558,450000.0
2008-08-06 16:26:00,16.538,16.6,16.517,16.517,500000.0
2008-08-06 16:27:00,16.548,16.634,16.52,16.52,400000.0
2008-08-06 16:28:00,16.539,16.618,16.515,16.521,450000.0
2008-08-06 16:29:00,16.527,16.606,16.485,16.521,450000.0
2008-08-06 16:30:00,16.579,16.592,16.492,16.515,500000.0
2008-08-06 16:31:00,16.553,16.57,16.452,16.489,350000.0
2008-08-06 16:32:00,16.609,16.609,16.493,16.493,500000.0
2008-08-06 16:33:00,16.62,16.62,16.485,16.539,400000.0
2008-08-06 16:34:00,16.566,16.591,16.449,16.464,400000.0
2008-08-06 16:35:00,16.457,16.587,16.453,16.453,450000.0
2008-08-06 16:36:00,16.444,16.592,16.444,16.49,500000.0
2008-08-06 16:37:00,16.445,16.557,16.425,16.447,350000.0
2008-08-06 16:38:00,16.536,16.544,16.463,16.463,550000.0
2008-08-06 16:39:00,16.547,16.547,16.415,16.415,400000.0
2008-08-06 16:40:00,16.563,16.563,16.4,16.456,550000.0
2008-08-06 16:41:00,16.551,16.551,16.428,16.462,550000.0
2008-08-06 16:42:00,16.547,16.547,16.434,16.434,500000.0
2008-08-06 16:43:00,16.495,16.608,16.476,16.497,350000.0
2008-08-06 16:44:00,16.45,16.581,16.45,16.503,350000.0
2008-08-06 16:45:00,16.52,16.598,16.43,16.471,550000.0
2008-08-06 16:46:00,16.591,16.591,16.457,16.535,500000.0
2008-08-06 16:47:00,16.552,16.592,16.445,16.592,550000.0
2008-08-06 16:48:00,16.56,16.601,16.449,16.568,350000.0
2008-08-06 16:49:00,16.428,16.579,16.428,16.479,400000.0
2008-08-06 16:50:00,16.549,16.576,16.466,16.564,500000.0
2008-08-06 16:51:00,16.476,16.562,16.476,16.533,400000.0
2008-08-06 16:52:00,16.498,16.6,16.472,16.5,450000.0
2008-08-06 16:53:00,16.482,16.575,16.433,16.49,550000.0
2008-08-06 16:54:00,16.461,16.58,16.426,16.559,550000.0
2008-08-06 16:55:00,16.492,16.535,16.408,16.535,600000.0
2008-08-06 16:56:00,16.571,16.573,16.47,16.475,550000.0
2008-08-06 16:57:00,16.505,16.557,16.409,16.474,350000.0
2008-08-06 16:58:00,16.532,16.568,16.436,16.453,550000.0
2008-08-06 16:59:00,16.447,16.537,16.4,16.468,350000.0
2008-08-06 17:00:00,16.445,16.598,16.445,16.57,450000.0
2008-08-06 17:01:00,16.585,16.595,16.487,16.593,350000.0
2008-08-06 17:02:00,16.566,16.591,16.462,16.476,350000.0
2008-08-06 17:03:00,16.58,16.58,16.527,16.527,450000.0
2008-08-06 17:04:00,16.493,16.575,16.493,16.536,400000.0
2008-08-06 17:05:00,16.477,16.549,16.46,16.545,550000.0
2008-08-06 17:06:00,16.477,16.562,16.454,16.454,350000.0
2008-08-06 17:07:00,16.464,16.55,16.395,16.539,350000.0
2008-08-06 17:08:00,16.503,16.553,16.474,16.537,550000.0
2008-08-06 17:09:00,16.433,16.546,16.433,16.518,450000.0
2008-08-06 17:10:00,16.534,16.534,16.388,16.492,500000.0
2008-08-06 17:11:00,16.487,16.487,16.389,16.482,450000.0
2008-08-06 17:12:00,16.438,16.551,16.402,16.491,450000.0
2008-08-06 17:13:00,16.436,16.519,16.423,16.425,550000.0
2008-08-06 17:14:00,16.52,16.545,16.393,16.393,350000.0
2008-08-06 17:15:00,16.474,16.513,16.461,16.513,350000.0
2008-08-06 17:16:00,16.459,16.48,16.357,16.459,550000.0
2008-08-06 17:17:00,16.456,16.49,16.344,16.49,550000.0
2008-08-06 17:18:00,16.482,16.519,16.395,16.519,350000.0
2008-08-06 17:19:00,16.417,16.504,16.369,16.412,400000.0
2008-08-06 17:20:00,16.407,16.498,16.407,16.43,550000.0
2008-08-06 17:21:00,16.422,16.503,16.377,16.377,400000.0
2008-08-06 17:22:00,16.441,16.472,16.353,16.411,550000.0
2008-08-06 17:23:00,16.478,16.483,16.349,16.353,450000.0
2008-08-06 17:24:00,16.468,16.48,16.374,16.459,350000.0
2008-08-06 17:25:00,16.379,16.462,16.261,16.439,700000.0
2008-08-06 17:26:00,16.424,16.439,16.318,16.428,550000.0
2008-08-06 17:27:00,16.337,16.451,16.299,16.451,400000.0
2008-08-06 17:28:00,16.414,16.43,16.273,16.319,450000.0
2008-08-06 17:29:00,16.339,16.396,16.339,16.353,350000.0
2008-08-06 17:30:00,16.405,16.434,16.289,16.387,500000.0
2008-08-06 17:31:00,16.309,16.444,16.309,16.353,500000.0
2008-08-06 17:32:00,16.399,16.442,16.319,16.421,450000.0
2008-08-06 17:33:00,16.324,16.426,16.321,16.375,350000.0
2008-08-06 17:34:00,16.422,16.451,16.329,16.451,550000.0
2008-08-06 17:35:00,16.443,16.486,16.357,16.357,550000.0
2008-08-06 17:36:00,16.355,16.466,16.336,16.428,550000.0
2008-08-06 17:37:00,16.426,16.443,16.334,16.407,400000.0
2008-08-06 17:38:00,16.44,16.44,16.297,16.355,500000.0
2008-08-06 17:39:00,16.335,16.407,16.335,16.349,550000.0
2008-08-06 17:40:00,16.444,16.451,16.313,16.451,450000.0
2008-08-06 17:41:00,16.411,16.439,16.318,16.356,550000.0
2008-08-06 17:42:00,16.371,16.431,16.322,16.345,350000.0
2008-08-06 17:43:00,16.432,16.461,16.327,16.427,500000.0
2008-08-06 17:44:00,16.439,16.459,16.314,16.328,500000.0
2008-08-06 17:45:00,16.428,16.428,16.34,16.354,400000.0
2008-08-06 17:46:00,16.451,16.451,16.314,16.35,750000.0
2008-08-06 17:47:00,16.43,16.441,16.293,16.333,500000.0
2008-08-06 17:48:00,16.339,16.366,16.288,16.366,400000.0
2008-08-06 17:49:00,16.379,16.404,16.279,16.31,600000.0
2008-08-06 17:50:00,16.397,16.445,16.296,16.334,600000.0
2008-08-06 17:51:00,16.3,16.419,16.296,16.419,500000.0
2008-08-06 17:52:00,16.413,16.413,16.274,16.327,350000.0
2008-08-06 17:53:00,16.302,16.416,16.272,16.272,700000.0
2008-08-06 17:54:00,16.368,16.375,16.264,16.334,450000.0
2008-08-06 17:55:00,16.375,16.41,16.286,16.305,350000.0
2008-08-06 17:56:00,16.284,16.39,16.284,16.388,550000.0
2008-08-06 17:57:00,16.371,16.431,16.286,16.431,400000.0
2008-08-06 17:58:00,16.325,16.462,16.325,16.457,350000.0
2008-08-06 17:59:00,16.355,16.419,16.284,16.328,600000.0
2008-08-06 18:00:00,16.38,16.451,16.337,16.451,650000.0
2008-08-06 18:01:00,16.406,16.485,16.361,16.428,350000.0
2008-08-06 18:02:00,16.469,16.469,16.335,16.363,350000.0
2008-08-06 18:03:00,16.276,16.454,16.276,16.293,550000.0
2008-08-06 18:04:00,16.306,16.42,16.306,16.329,350000.0
2008-08-06 18:05:00,16.326,16.406,16.272,16.352,450000.0
2008-08-06 18:06:00,16.407,16.417,16.304,16.417,400000.0
2008-08-06 18:07:00,16.409,16.409,16.29,16.31,350000.0
2008-08-06 18:08:00,16.421,16.421,16.296,16.357,550000.0
2008-08-06 18:09:00,16.433,16.437,16.32,16.398,450000.0
2008-08-06 18:10:00,16.337,16.432,16.337,16.411,350000.0
2008-08-06 18:11:00,16.375,16.428,16.298,16.373,650000.0
2008-08-06 18:12:00,16.315,16.382,16.286,16.322,400000.0
2008-08-06 18:13:00,16.399,16.399,16.307,16.313,350000.0
2008-08-06 18:14:00,16.399,16.439,16.311,16.417,650000.0
2008-08-06 18:15:00,16.379,16.42,16.341,16.4,600000.0
2008-08-06 18:16:00,16.388,16.417,16.304,16.398,500000.0
2008-08-06 18:17:00,16.31,16.419,16.31,16.31,350000.0
2008-08-06 18:18:00,16.422,16.427,16.319,16.4,350000.0
2008-08-06 18:19:00,16.31,16.436,16.31,16.398,400000.0
2008-08-06 18:20:00,16.403,16.425,16.293,16.414,400000.0
2008-08-06 18:21:00,16.434,16.452,16.372,16.452,400000.0
2008-08-06 18:22:00,16.431,16.431,16.319,16.43,450000.0
2008-08-06 18:23:00,16.386,16.419,16.366,16.384,550000.0
2008-08-06 18:24:00,16.394,16.438,16.294,16.294,550000.0
2008-08-06 18:25:00,16.322,16.452,16.322,16.362,350000.0
2008-08-06 18:26:00,16.411,16.446,16.339,16.398,400000.0
2008-08-06 18:27:00,16.376,16.434,16.333,16.333,350000.0
2008-08-06 18:28:00,16.3,16.442,16.3,16.343,450000.0
2008-08-06 18:29:00,16.339,16.482,16.339,16.353,700000.0
2008-08-06 18:30:00,16.413,16.414,16.295,16.406,400000.0
2008-08-06 18:31:00,16.437,16.443,16.359,16.401,450000.0
2008-08-06 18:32:00,16.413,16.415,16.336,16.347,350000.0
2008-08-06 18:33:00,16.448,16.448,16.343,16.398,350000.0
2008-08-06 18:34:00,16.421,16.483,16.348,16.348,550000.0
2008-08-06 18:35:00,16.415,16.45,16.334,16.425,550000.0
2008-08-06 18:36:00,16.382,16.462,16.34,16.34,600000.0
2008-08-06 18:37:00,16.407,16.439,16.329,16.411,600000.0
2008-08-06 18:38:00,16.442,16.456,16.331,16.369,500000.0
2008-08-06 18:39:00,16.381,16.456,16.344,16.344,500000.0
2008-08-06 18:40:00,16.433,16.433,16.321,16.431,350000.0
2008-08-06 18:41:00,16.334,16.449,16.307,16.449,400000.0
2008-08-06 18:42:00,16.455,16.455,16.319,16.352,400000.0
2008-08-06 18:43:00,16.364,16.486,16.364,16.481,450000.0
2008-08-06 18:44:00,16.364,16.46,16.327,16.327,500000.0
2008-08-06 18:45:00,16.463,16.463,16.333,16.41,350000.0
2008-08-06 18:46:00,16.348,16.485,16.348,16.4,450000.0
2008-08-06 18:47:00,16.476,16.479,16.344,16.444,450000.0
2008-08-06 18:48:00,16.369,16.471,16.349,16.388,350000.0
2008-08-06 18:49:00,16.407,16.494,16.332,16.423,450000.0
2008-08-06 18:50:00,16.472,16.472,16.317,16.443,950000.0
2008-08-06 18:51:00,16.465,16.48,16.35,16.48,550000.0
2008-08-06 18:52:00,16.361,16.422,16.361,16.422,350000.0
2008-08-06 18:53:00,16.471,16.471,16.348,16.348,550000.0
2008-08-06 18:54:00,16.404,16.5,16.374,16.376,350000.0
2008-08-06 18:55:00,16.404,16.473,16.367,16.452,350000.0
2008-08-06 18:56:00,16.482,16.524,16.376,16.43,550000.0
2008-08-06 18:57:00,16.394,16.489,16.387,16.471,500000.0
2008-08-06 18:58:00,16.453,16.527,16.423,16.458,400000.0
2008-08-06 18:59:00,16.474,16.549,16.428,16.428,600000.0
2008-08-06 19:00:00,16.425,16.503,16.42,16.503,350000.0
2008-08-06 19:01:00,16.514,16.52,16.372,16.509,450000.0
2008-08-06 19:02:00,16.441,16.516,16.379,16.396,550000.0
2008-08-06 19:03:00,16.484,16.503,16.358,16.503,550000.0
2008-08-06 19:04:00,16.418,16.489,16.385,16.396,450000.0
2008-08-06 19:05:00,16.516,16.526,16.43,16.475,450000.0
2008-08-06 19:06:00,16.456,16.5,16.379,16.427,400000.0
2008-08-06 19:07:00,16.506,16.509,16.377,16.5,350000.0
2008-08-06 19:08:00,16.435,16.481,16.434,16.434,350000.0
2008-08-06 19:09:00,16.462,16.483,16.35,16.448,500000.0
2008-08-06 19:10:00,16.46,16.5,16.35,16.405,450000.0
2008-08-06 19:11:00,16.494,16.504,16.412,16.504,550000.0
2008-08-06 19:12:00,16.484,16.484,16.3,16.347,350000.0
2008-08-06 19:13:00,16.411,16.469,16.341,16.448,600000.0
2008-08-06 19:14:00,16.46,16.462,16.355,16.355,400000.0
2008-08-06 19:15:00,16.412,16.484,16.401,16.468,350000.0
2008-08-06 19:16:00,16.425,16.445,16.326,16.362,550000.0
2008-08-06 19:17:00,16.376,16.488,16.338,16.445,550000.0
2008-08-06 19:18:00,16.483,16.483,16.357,16.478,400000.0
2008-08-06 19:19:00,16.421,16.486,16.362,16.485,650000.0
2008-08-06 19:20:00,16.434,16.487,16.39,16.487,550000.0
2008-08-06 19:21:00,16.474,16.535,16.389,16.492,400000.0
2008-08-06 19:22:00,16.508,16.519,16.372,16.453,450000.0
2008-08-06 19:23:00,16.435,16.461,16.338,16.348,450000.0
2008-08-06 19:24:00,16.397,16.439,16.285,16.439,550000.0
2008-08-06 19:25:00,16.462,16.462,16.314,16.458,400000.0
2008-08-06 19:26:00,16.454,16.456,16.344,16.437,400000.0
2008-08-06 19:27:00,16.427,16.455,16.305,16.42,450000.0
2008-08-06 19:28:00,16.426,16.427,16.31,16.317,400000.0
2008-08-06 19:29:00,16.316,16.467,16.313,16.314,350000.0
2008-08-06 19:30:00,16.464,16.475,16.334,16.363,400000.0
2008-08-06 19:31:00,16.43,16.434,16.326,16.434,500000.0
2008-08-06 19:32:00,16.374,16.466,16.321,16.322,400000.0
2008-08-06 19:34:00,16.397,16.465,16.346,16.353,650000.0
2008-08-06 19:35:00,16.326,16.44,16.27,16.348,550000.0
2008-08-06 19:37:00,16.436,16.44,16.347,16.363,500000.0
2008-08-06 19:38:00,16.366,16.429,16.326,16.419,400000.0
2008-08-06 19:40:00,16.463,16.477,16.386,16.386,400000.0
2008-08-06 19:41:00,16.37,16.404,16.323,16.356,350000.0
2008-08-06 19:42:00,16.398,16.417,16.29,16.29,500000.0
2008-08-06 19:43:00,16.345,16.462,16.345,16.361,500000.0
2008-08-06 19:45:00,16.403,16.422,16.341,16.379,400000.0
2008-08-06 19:46:00,16.465,16.465,16.348,16.409,550000.0
2008-08-06 19:47:00,16.416,16.416,16.307,16.315,400000.0
2008-08-06 19:48:00,16.424,16.448,16.344,16.424,350000.0
2008-08-06 19:49:00,16.441,16.448,16.342,16.369,350000.0
2008-08-06 19:50:00,16.311,16.438,16.311,16.438,450000.0
2008-08-06 19:52:00,16.365,16.49,16.357,16.449,450000.0
2008-08-06 19:53:00,16.42,16.476,16.365,16.468,400000.0
2008-08-06 19:54:00,16.476,16.509,16.382,16.382,400000.0
2008-08-06 19:55:00,16.389,16.455,16.361,16.421,400000.0
2008-08-06 19:56:00,16.374,16.543,16.366,16.429,550000.0
2008-08-06 19:57:00,16.476,16.476,16.368,16.368,450000.0
2008-08-06 19:58:00,16.469,16.516,16.393,16.394,400000.0
2008-08-06 19:59:00,16.483,16.494,16.394,16.484,350000.0
2008-08-06 20:00:00,16.402,16.531,16.402,16.511,350000.0
2008-08-06 20:01:00,16.471,16.502,16.375,16.502,350000.0
2008-08-06 20:02:00,16.421,16.461,16.336,16.399,350000.0
2008-08-06 20:03:00,16.41,16.516,16.375,16.404,500000.0
2008-08-06 20:04:00,16.343,16.477,16.343,16.455,400000.0
2008-08-06 20:05:00,16.368,16.531,16.368,16.456,550000.0
2008-08-06 20:06:00,16.462,16.486,16.387,16.452,500000.0
2008-08-06 20:07:00,16.408,16.475,16.384,16.423,400000.0
2008-08-06 20:08:00,16.448,16.496,16.363,16.386,350000.0
2008-08-06 20:10:00,16.453,16.489,16.356,16.489,450000.0
2008-08-06 20:11:00,16.414,16.48,16.363,16.363,800000.0
2008-08-06 20:13:00,16.463,16.498,16.399,16.481,500000.0
2008-08-06 20:14:00,16.334,16.456,16.334,16.372,400000.0
2008-08-06 20:15:00,16.474,16.474,16.403,16.403,200000.0
2008-08-06 20:16:00,16.399,16.483,16.346,16.361,550000.0
2008-08-06 20:17:00,16.385,16.458,16.354,16.365,550000.0
2008-08-06 20:18:00,16.43,16.464,16.341,16.437,450000.0
2008-08-06 20:19:00,16.37,16.445,16.334,16.394,350000.0
2008-08-06 20:20:00,16.461,16.52,16.378,16.507,400000.0
2008-08-06 20:22:00,16.379,16.474,16.357,16.441,350000.0
2008-08-06 20:24:00,16.458,16.485,16.417,16.485,400000.0
2008-08-06 20:25:00,16.477,16.477,16.307,16.382,550000.0
2008-08-06 20:26:00,16.458,16.458,16.351,16.373,400000.0
2008-08-06 20:28:00,16.379,16.457,16.361,16.442,400000.0
2008-08-06 20:29:00,16.465,16.505,16.401,16.463,500000.0
2008-08-06 20:30:00,16.428,16.508,16.407,16.415,400000.0
2008-08-06 20:31:00,16.494,16.497,16.42,16.466,450000.0
2008-08-06 20:33:00,16.389,16.498,16.389,16.484,500000.0
2008-08-06 20:34:00,16.356,16.493,16.356,16.493,250000.0
2008-08-06 20:37:00,16.482,16.502,16.4,16.494,500000.0
2008-08-06 20:38:00,16.381,16.496,16.381,16.422,500000.0
2008-08-06 20:40:00,16.481,16.482,16.334,16.456,500000.0
2008-08-06 20:41:00,16.437,16.483,16.357,16.483,550000.0
2008-08-06 20:42:00,16.509,16.509,16.423,16.433,550000.0
2008-08-06 20:43:00,16.476,16.476,16.426,16.474,250000.0
2008-08-06 20:45:00,16.478,16.511,16.373,16.511,350000.0
2008-08-06 20:46:00,16.417,16.505,16.367,16.403,500000.0
2008-08-06 20:47:00,16.494,16.494,16.384,16.384,500000.0
2008-08-06 20:48:00,16.444,16.486,16.359,16.46,450000.0
2008-08-06 20:49:00,16.462,16.493,16.341,16.464,500000.0
2008-08-06 20:50:00,16.459,16.492,16.427,16.488,400000.0
2008-08-06 20:51:00,16.456,16.475,16.377,16.446,550000.0
2008-08-06 20:52:00,16.41,16.492,16.369,16.492,550000.0
2008-08-06 20:53:00,16.5,16.516,16.5,16.516,100000.0
2008-08-06 20:55:00,16.483,16.495,16.381,16.381,500000.0
2008-08-06 20:57:00,16.409,16.509,16.407,16.446,350000.0
2008-08-06 20:58:00,16.504,16.504,16.38,16.475,350000.0
2008-08-06 20:59:00,16.505,16.568,16.441,16.447,350000.0
2008-08-06 21:00:00,16.489,16.495,16.442,16.442,250000.0
2008-08-06 21:01:00,16.52,16.52,16.389,16.458,500000.0
2008-08-06 21:03:00,16.429,16.505,16.393,16.441,500000.0
2008-08-06 21:04:00,16.389,16.57,16.389,16.454,500000.0
2008-08-06 21:05:00,16.431,16.598,16.431,16.439,550000.0
2008-08-06 21:06:00,16.447,16.517,16.41,16.441,550000.0
2008-08-06 21:10:00,16.435,16.531,16.435,16.436,350000.0
2008-08-06 21:11:00,16.516,16.516,16.385,16.385,400000.0
2008-08-06 21:12:00,16.521,16.534,16.424,16.534,500000.0
2008-08-06 21:13:00,16.53,16.53,16.413,16.529,350000.0
2008-08-06 21:14:00,16.486,16.509,16.384,16.477,450000.0
2008-08-06 21:15:00,16.503,16.524,16.411,16.524,350000.0
2008-08-06 21:16:00,16.455,16.56,16.449,16.54,550000.0
2008-08-06 21:17:00,16.441,16.523,16.404,16.439,400000.0
2008-08-06 21:18:00,16.494,16.494,16.362,16.418,450000.0
2008-08-06 21:19:00,16.442,16.526,16.395,16.433,550000.0
2008-08-06 21:20:00,16.513,16.513,16.394,16.394,400000.0
2008-08-06 21:21:00,16.462,16.484,16.399,16.411,350000.0
2008-08-06 21:22:00,16.354,16.481,16.345,16.411,350000.0
2008-08-06 21:23:00,16.503,16.517,16.368,16.429,450000.0
2008-08-06 21:24:00,16.383,16.525,16.383,16.402,400000.0
2008-08-06 21:25:00,16.365,16.499,16.365,16.455,350000.0
2008-08-06 21:26:00,16.453,16.469,16.412,16.457,400000.0
2008-08-06 21:27:00,16.49,16.503,16.374,16.468,600000.0
2008-08-06 21:29:00,16.511,16.511,16.359,16.465,650000.0
2008-08-06 21:30:00,16.485,16.485,16.383,16.383,250000.0
2008-08-06 21:31:00,16.508,16.527,16.416,16.416,250000.0
2008-08-06 21:32:00,16.466,16.503,16.41,16.481,450000.0
2008-08-06 21:33:00,16.438,16.522,16.438,16.507,400000.0
2008-08-06 21:35:00,16.469,16.469,16.383,16.466,250000.0
2008-08-06 21:37:00,16.423,16.532,16.423,16.489,400000.0
2008-08-06 21:38:00,16.518,16.521,16.408,16.508,400000.0
2008-08-06 21:40:00,16.501,16.541,16.409,16.523,500000.0
2008-08-06 21:41:00,16.427,16.521,16.381,16.381,350000.0
2008-08-06 21:42:00,16.49,16.524,16.387,16.494,550000.0
2008-08-06 21:43:00,16.438,16.527,16.395,16.525,600000.0
2008-08-06 21:44:00,16.486,16.486,16.486,16.486,50000.0
2008-08-06 21:48:00,16.437,16.474,16.377,16.391,400000.0
2008-08-06 21:49:00,16.388,16.51,16.388,16.473,450000.0
2008-08-06 21:50:00,16.455,16.495,16.388,16.472,500000.0
2008-08-06 21:51:00,16.454,16.517,16.389,16.487,450000.0
2008-08-06 21:53:00,16.505,16.518,16.382,16.518,400000.0
2008-08-06 21:54:00,16.423,16.521,16.423,16.448,350000.0
2008-08-06 21:55:00,16.485,16.527,16.432,16.51,400000.0
2008-08-06 21:56:00,16.494,16.521,16.416,16.423,250000.0
2008-08-06 21:57:00,16.431,16.499,16.431,16.458,250000.0
2008-08-06 21:59:00,16.384,16.517,16.384,16.517,550000.0
2008-08-06 22:00:00,16.51,16.514,16.372,16.514,500000.0
2008-08-06 22:03:00,16.39,16.512,16.39,16.429,300000.0
2008-08-06 22:05:00,16.495,16.495,16.326,16.357,500000.0
2008-08-06 22:06:00,16.405,16.572,16.405,16.507,600000.0
2008-08-06 22:08:00,16.422,16.542,16.422,16.525,350000.0
2008-08-06 22:10:00,16.439,16.507,16.407,16.471,800000.0
2008-08-06 22:12:00,16.468,16.509,16.371,16.469,350000.0
2008-08-06 22:14:00,16.521,16.524,16.411,16.411,150000.0
2008-08-06 22:16:00,16.453,16.539,16.425,16.535,400000.0
2008-08-06 22:18:00,16.493,16.493,16.333,16.369,350000.0
2008-08-06 22:19:00,16.442,16.525,16.387,16.501,550000.0
2008-08-06 22:20:00,16.493,16.519,16.381,16.381,550000.0
2008-08-06 22:21:00,16.495,16.495,16.369,16.427,550000.0
2008-08-06 22:24:00,16.392,16.491,16.382,16.491,400000.0
2008-08-06 22:26:00,16.407,16.496,16.351,16.495,550000.0
2008-08-06 22:27:00,16.516,16.516,16.44,16.44,350000.0
2008-08-06 22:28:00,16.409,16.523,16.409,16.441,400000.0
2008-08-06 22:29:00,16.473,16.536,16.437,16.505,400000.0
2008-08-06 22:30:00,16.451,16.518,16.404,16.462,650000.0
2008-08-06 22:32:00,16.482,16.522,16.406,16.406,350000.0
2008-08-06 22:33:00,16.415,16.566,16.414,16.414,500000.0
2008-08-06 22:35:00,16.502,16.509,16.37,16.469,550000.0
2008-08-06 22:36:00,16.529,16.531,16.392,16.53,550000.0
2008-08-06 22:37:00,16.442,16.571,16.423,16.484,550000.0
2008-08-06 22:39:00,16.503,16.532,16.469,16.525,300000.0
2008-08-06 22:40:00,16.412,16.506,16.412,16.506,400000.0
2008-08-06 22:41:00,16.515,16.515,16.373,16.503,300000.0
2008-08-06 22:42:00,16.469,16.469,16.469,16.469,50000.0
2008-08-06 22:44:00,16.492,16.518,16.492,16.518,100000.0
2008-08-06 22:45:00,16.505,16.53,16.412,16.528,400000.0
2008-08-06 22:49:00,16.449,16.513,16.402,16.402,400000.0
2008-08-06 22:50:00,16.421,16.421,16.38,16.38,100000.0
2008-08-06 22:51:00,16.428,16.531,16.385,16.418,350000.0
2008-08-06 22:52:00,16.422,16.494,16.398,16.483,450000.0
2008-08-06 22:54:00,16.414,16.523,16.386,16.4,350000.0
2008-08-06 22:55:00,16.44,16.526,16.382,16.382,500000.0
2008-08-06 23:00:00,16.394,16.498,16.38,16.438,450000.0
2008-08-06 23:02:00,16.455,16.574,16.455,16.522,400000.0
2008-08-06 23:03:00,16.404,16.52,16.404,16.495,250000.0
2008-08-06 23:05:00,16.497,16.523,16.453,16.523,300000.0
2008-08-06 23:06:00,16.501,16.513,16.413,16.498,350000.0
2008-08-06 23:08:00,16.494,16.521,16.494,16.521,150000.0
2008-08-06 23:10:00,16.502,16.502,16.381,16.403,550000.0
2008-08-06 23:11:00,16.524,16.524,16.404,16.407,400000.0
2008-08-06 23:12:00,16.483,16.497,16.47,16.47,150000.0
2008-08-06 23:13:00,16.431,16.431,16.378,16.378,200000.0
2008-08-06 23:14:00,16.473,16.519,16.412,16.429,600000.0
2008-08-06 23:15:00,16.426,16.537,16.382,16.454,400000.0
2008-08-06 23:20:00,16.376,16.489,16.376,16.418,400000.0
2008-08-06 23:26:00,16.435,16.498,16.327,16.342,550000.0
2008-08-06 23:27:00,16.401,16.417,16.401,16.417,100000.0
2008-08-06 23:29:00,16.413,16.506,16.384,16.409,300000.0
2008-08-06 23:30:00,16.362,16.494,16.362,16.489,700000.0
2008-08-06 23:31:00,16.484,16.484,16.408,16.408,100000.0
2008-08-06 23:37:00,16.393,16.478,16.36,16.403,350000.0
2008-08-06 23:40:00,16.472,16.488,16.369,16.477,950000.0
2008-08-06 23:43:00,16.373,16.519,16.373,16.5,450000.0
2008-08-06 23:50:00,16.464,16.492,16.35,16.461,1200000.0
2008-08-06 23:54:00,16.423,16.495,16.373,16.495,200000.0
2008-08-06 23:59:00,16.343,16.486,16.343,16.404,300000.0
2008-08-07 00:00:00,16.48,16.48,16.353,16.444,400000.0
2008-08-07 00:01:00,16.459,16.509,16.359,16.414,950000.0
2008-08-07 00:02:00,16.435,16.499,16.426,16.499,250000.0
2008-08-07 00:03:00,16.434,16.503,16.381,16.438,450000.0
2008-08-07 00:04:00,16.425,16.561,16.425,16.46,200000.0
2008-08-07 00:05:00,16.496,16.526,16.398,16.514,400000.0
2008-08-07 00:06:00,16.481,16.495,16.349,16.358,800000.0
2008-08-07 00:07:00,16.459,16.485,16.362,16.442,600000.0
2008-08-07 00:08:00,16.496,16.53,16.42,16.53,350000.0
2008-08-07 00:09:00,16.395,16.551,16.395,16.459,550000.0
2008-08-07 00:10:00,16.43,16.481,16.386,16.472,450000.0
2008-08-07 00:11:00,16.444,16.52,16.444,16.52,100000.0
2008-08-07 00:14:00,16.484,16.513,16.416,16.433,250000.0
2008-08-07 00:15:00,16.514,16.514,16.421,16.421,100000.0
2008-08-07 00:16:00,16.481,16.481,16.481,16.481,50000.0
2008-08-07 00:17:00,16.476,16.488,16.43,16.462,400000.0
2008-08-07 00:18:00,16.432,16.51,16.432,16.469,350000.0
2008-08-07 00:19:00,16.455,16.496,16.381,16.429,450000.0
2008-08-07 00:20:00,16.549,16.549,16.406,16.406,650000.0
2008-08-07 00:22:00,16.56,16.568,16.441,16.537,800000.0
2008-08-07 00:26:00,16.405,16.469,16.373,16.407,300000.0
2008-08-07 00:27:00,16.499,16.534,16.499,16.534,100000.0
2008-08-07 00:28:00,16.52,16.544,16.405,16.456,450000.0
2008-08-07 00:29:00,16.457,16.497,16.371,16.414,350000.0
2008-08-07 00:30:00,16.514,16.514,16.36,16.36,500000.0
2008-08-07 00:33:00,16.434,16.539,16.403,16.452,550000.0
2008-08-07 00:34:00,16.495,16.513,16.444,16.497,550000.0
2008-08-07 00:36:00,16.522,16.522,16.435,16.477,300000.0
2008-08-07 00:37:00,16.538,16.544,16.436,16.448,400000.0
2008-08-07 00:39:00,16.466,16.521,16.398,16.471,550000.0
2008-08-07 00:40:00,16.476,16.543,16.393,16.453,1250000.0
2008-08-07 00:41:00,16.51,16.538,16.439,16.538,350000.0
2008-08-07 00:42:00,16.521,16.521,16.458,16.458,250000.0
2008-08-07 00:43:00,16.522,16.562,16.421,16.463,350000.0
2008-08-07 00:44:00,16.53,16.53,16.434,16.441,500000.0
2008-08-07 00:45:00,16.45,16.539,16.374,16.374,250000.0
2008-08-07 00:46:00,16.475,16.55,16.421,16.421,350000.0
2008-08-07 00:50:00,16.384,16.478,16.356,16.473,400000.0
2008-08-07 00:53:00,16.434,16.49,16.41,16.429,400000.0
2008-08-07 00:54:00,16.412,16.412,16.407,16.407,100000.0
2008-08-07 00:55:00,16.436,16.534,16.436,16.454,350000.0
2008-08-07 00:57:00,16.498,16.501,16.447,16.488,350000.0
2008-08-07 00:58:00,16.423,16.528,16.423,16.489,200000.0
2008-08-07 00:59:00,16.52,16.52,16.46,16.46,100000.0
2008-08-07 01:00:00,16.501,16.513,16.371,16.401,1000000.0
2008-08-07 01:01:00,16.469,16.521,16.398,16.521,300000.0
2008-08-07 01:02:00,16.482,16.541,16.477,16.497,350000.0
2008-08-07 01:03:00,16.383,16.471,16.383,16.471,400000.0
2008-08-07 01:04:00,16.536,16.536,16.442,16.521,300000.0
2008-08-07 01:05:00,16.446,16.526,16.406,16.486,400000.0
2008-08-07 01:06:00,16.418,16.538,16.418,16.53,350000.0
2008-08-07 01:07:00,16.411,16.489,16.411,16.489,100000.0
2008-08-07 01:10:00,16.474,16.496,16.36,16.471,700000.0
2008-08-07 01:11:00,16.511,16.541,16.425,16.514,450000.0
2008-08-07 01:14:00,16.407,16.481,16.389,16.446,450000.0
2008-08-07 01:17:00,16.516,16.527,16.385,16.484,500000.0
2008-08-07 01:18:00,16.434,16.552,16.43,16.544,500000.0
2008-08-07 01:20:00,16.474,16.523,16.406,16.523,750000.0
2008-08-07 01:25:00,16.526,16.526,16.449,16.487,400000.0
2008-08-07 01:26:00,16.404,16.522,16.404,16.5,400000.0
2008-08-07 01:27:00,16.525,16.525,16.396,16.447,300000.0
2008-08-07 01:28:00,16.548,16.551,16.413,16.551,250000.0
2008-08-07 01:29:00,16.464,16.516,16.379,16.488,450000.0
2008-08-07 01:30:00,16.502,16.502,16.404,16.43,500000.0
2008-08-07 01:31:00,16.495,16.538,16.443,16.522,400000.0
2008-08-07 01:33:00,16.508,16.527,16.406,16.485,400000.0
2008-08-07 01:34:00,16.502,16.552,16.446,16.472,450000.0
2008-08-07 01:35:00,16.437,16.532,16.411,16.532,350000.0
2008-08-07 01:36:00,16.494,16.568,16.46,16.46,350000.0
2008-08-07 01:37:00,16.467,16.536,16.465,16.536,350000.0
2008-08-07 01:38:00,16.513,16.536,16.405,16.405,350000.0
2008-08-07 01:39:00,16.507,16.54,16.423,16.497,600000.0
2008-08-07 01:40:00,16.509,16.562,16.412,16.453,550000.0
2008-08-07 01:41:00,16.434,16.535,16.42,16.535,350000.0
2008-08-07 01:45:00,16.531,16.531,16.415,16.489,400000.0
2008-08-07 01:46:00,16.532,16.572,16.436,16.556,550000.0
2008-08-07 01:48:00,16.537,16.537,16.406,16.406,350000.0
2008-08-07 01:49:00,16.469,16.517,16.419,16.507,450000.0
2008-08-07 01:50:00,16.544,16.548,16.428,16.548,550000.0
2008-08-07 01:51:00,16.506,16.608,16.485,16.56,400000.0
2008-08-07 01:52:00,16.521,16.552,16.443,16.472,650000.0
2008-08-07 01:53:00,16.528,16.548,16.401,16.548,650000.0
2008-08-07 01:54:00,16.48,16.565,16.419,16.491,550000.0
2008-08-07 01:55:00,16.458,16.535,16.417,16.467,550000.0
2008-08-07 01:56:00,16.524,16.53,16.454,16.464,350000.0
2008-08-07 01:57:00,16.491,16.54,16.417,16.539,400000.0
2008-08-07 01:58:00,16.553,16.558,16.449,16.449,400000.0
2008-08-07 01:59:00,16.504,16.504,16.426,16.428,400000.0
2008-08-07 02:00:00,16.469,16.53,16.39,16.53,550000.0
2008-08-07 02:01:00,16.529,16.54,16.481,16.539,400000.0
2008-08-07 02:02:00,16.404,16.586,16.404,16.462,750000.0
2008-08-07 02:03:00,16.523,16.523,16.4,16.458,400000.0
2008-08-07 02:04:00,16.502,16.502,16.445,16.492,150000.0
2008-08-07 02:05:00,16.443,16.531,16.443,16.505,250000.0
2008-08-07 02:06:00,16.457,16.559,16.454,16.547,550000.0
2008-08-07 02:07:00,16.413,16.534,16.379,16.452,450000.0
2008-08-07 02:08:00,16.526,16.556,16.446,16.523,400000.0
2008-08-07 02:09:00,16.545,16.552,16.416,16.535,600000.0
2008-08-07 02:10:00,16.513,16.558,16.452,16.505,500000.0
2008-08-07 02:12:00,16.431,16.555,16.431,16.499,400000.0
2008-08-07 02:13:00,16.518,16.518,16.431,16.442,550000.0
2008-08-07 02:14:00,16.458,16.58,16.402,16.516,500000.0
2008-08-07 02:15:00,16.495,16.537,16.449,16.454,500000.0
2008-08-07 02:16:00,16.455,16.509,16.455,16.509,300000.0
2008-08-07 02:17:00,16.511,16.544,16.428,16.428,500000.0
2008-08-07 02:18:00,16.542,16.551,16.428,16.508,650000.0
2008-08-07 02:19:00,16.55,16.55,16.4,16.485,500000.0
2008-08-07 02:20:00,16.46,16.534,16.394,16.534,500000.0
2008-08-07 02:26:00,16.398,16.523,16.38,16.494,550000.0
2008-08-07 02:27:00,16.46,16.46,16.454,16.454,100000.0
2008-08-07 02:28:00,16.468,16.535,16.434,16.515,350000.0
2008-08-07 02:29:00,16.538,16.538,16.436,16.524,400000.0
2008-08-07 02:30:00,16.454,16.484,16.415,16.484,200000.0
2008-08-07 02:31:00,16.475,16.524,16.449,16.501,400000.0
2008-08-07 02:32:00,16.521,16.521,16.49,16.49,100000.0
2008-08-07 02:34:00,16.537,16.537,16.469,16.524,350000.0
2008-08-07 02:38:00,16.441,16.514,16.418,16.487,450000.0
2008-08-07 02:40:00,16.448,16.505,16.448,16.505,100000.0
2008-08-07 02:41:00,16.412,16.508,16.412,16.508,100000.0
2008-08-07 02:42:00,16.49,16.547,16.425,16.466,400000.0
2008-08-07 02:43:00,16.417,16.529,16.382,16.382,450000.0
2008-08-07 02:45:00,16.485,16.544,16.485,16.544,200000.0
2008-08-07 02:46:00,16.512,16.512,16.512,16.512,100000.0
2008-08-07 02:47:00,16.423,16.536,16.423,16.445,300000.0
2008-08-07 02:48:00,16.514,16.515,16.414,16.515,350000.0
2008-08-07 02:49:00,16.481,16.553,16.423,16.508,500000.0
2008-08-07 02:50:00,16.459,16.544,16.393,16.393,550000.0
2008-08-07 02:52:00,16.422,16.53,16.422,16.53,350000.0
2008-08-07 02:53:00,16.475,16.597,16.475,16.523,500000.0
2008-08-07 02:54:00,16.511,16.511,16.511,16.511,50000.0
2008-08-07 02:55:00,16.443,16.564,16.419,16.479,500000.0
2008-08-07 02:56:00,16.459,16.544,16.455,16.49,350000.0
2008-08-07 02:57:00,16.531,16.531,16.44,16.44,150000.0
2008-08-07 02:58:00,16.476,16.534,16.41,16.492,350000.0
2008-08-07 02:59:00,16.493,16.527,16.433,16.491,550000.0
2008-08-07 03:00:00,16.489,16.551,16.45,16.551,250000.0
2008-08-07 03:01:00,16.542,16.566,16.428,16.511,500000.0
2008-08-07 03:03:00,16.463,16.502,16.45,16.491,350000.0
2008-08-07 03:06:00,16.534,16.539,16.428,16.431,400000.0
2008-08-07 03:07:00,16.48,16.574,16.416,16.474,400000.0
2008-08-07 03:08:00,16.479,16.536,16.394,16.494,500000.0
2008-08-07 03:09:00,16.522,16.522,16.343,16.414,900000.0
2008-08-07 03:10:00,16.394,16.537,16.394,16.431,250000.0
2008-08-07 03:13:00,16.528,16.532,16.398,16.454,600000.0
2008-08-07 03:15:00,16.428,16.529,16.428,16.529,300000.0
2008-08-07 03:16:00,16.508,16.508,16.491,16.491,100000.0
2008-08-07 03:17:00,16.434,16.494,16.434,16.467,200000.0
2008-08-07 03:18:00,16.538,16.539,16.454,16.499,400000.0
2008-08-07 03:19:00,16.462,16.555,16.41,16.427,950000.0
2008-08-07 03:20:00,16.507,16.552,16.419,16.427,350000.0
2008-08-07 03:21:00,16.471,16.571,16.443,16.443,350000.0
2008-08-07 03:22:00,16.537,16.537,16.431,16.486,400000.0
2008-08-07 03:23:00,16.458,16.534,16.439,16.497,400000.0
2008-08-07 03:24:00,16.437,16.557,16.431,16.507,550000.0
2008-08-07 03:25:00,16.425,16.527,16.425,16.492,250000.0
2008-08-07 03:26:00,16.495,16.495,16.437,16.492,300000.0
2008-08-07 03:27:00,16.393,16.548,16.393,16.469,300000.0
2008-08-07 03:28:00,16.462,16.532,16.405,16.491,350000.0
2008-08-07 03:29:00,16.497,16.587,16.441,16.445,950000.0
2008-08-07 03:30:00,16.492,16.527,16.396,16.425,550000.0
2008-08-07 03:31:00,16.484,16.509,16.376,16.506,400000.0
2008-08-07 03:32:00,16.479,16.576,16.415,16.507,450000.0
2008-08-07 03:33:00,16.516,16.527,16.494,16.526,350000.0
2008-08-07 03:34:00,16.536,16.538,16.467,16.473,500000.0
2008-08-07 03:35:00,16.471,16.529,16.397,16.5,350000.0
2008-08-07 03:36:00,16.473,16.548,16.41,16.548,400000.0
2008-08-07 03:37:00,16.42,16.558,16.42,16.534,400000.0
2008-08-07 03:39:00,16.404,16.519,16.374,16.464,900000.0
2008-08-07 03:40:00,16.478,16.542,16.394,16.542,150000.0
2008-08-07 03:41:00,16.433,16.539,16.427,16.519,450000.0
2008-08-07 03:42:00,16.443,16.51,16.443,16.504,150000.0
2008-08-07 03:43:00,16.514,16.514,16.514,16.514,50000.0
2008-08-07 03:44:00,16.538,16.55,16.441,16.54,550000.0
2008-08-07 03:45:00,16.527,16.54,16.499,16.499,300000.0
2008-08-07 03:46:00,16.515,16.558,16.423,16.52,350000.0
2008-08-07 03:47:00,16.519,16.564,16.404,16.564,550000.0
2008-08-07 03:48:00,16.525,16.553,16.521,16.531,250000.0
2008-08-07 03:49:00,16.544,16.553,16.424,16.469,450000.0
2008-08-07 03:50:00,16.491,16.55,16.473,16.517,400000.0
2008-08-07 03:51:00,16.484,16.607,16.484,16.572,400000.0
2008-08-07 03:54:00,16.561,16.57,16.463,16.57,350000.0
2008-08-07 03:55:00,16.488,16.529,16.438,16.511,400000.0
2008-08-07 03:56:00,16.519,16.54,16.431,16.528,350000.0
2008-08-07 03:57:00,16.508,16.508,16.428,16.428,200000.0
2008-08-07 03:58:00,16.429,16.531,16.429,16.531,350000.0
2008-08-07 03:59:00,16.443,16.511,16.39,16.483,450000.0
2008-08-07 04:00:00,16.49,16.553,16.445,16.51,400000.0
2008-08-07 04:01:00,16.468,16.468,16.468,16.468,50000.0
2008-08-07 04:03:00,16.531,16.536,16.446,16.463,250000.0
2008-08-07 04:04:00,16.456,16.56,16.418,16.425,700000.0
2008-08-07 04:05:00,16.44,16.541,16.44,16.502,200000.0
2008-08-07 04:06:00,16.497,16.513,16.497,16.513,100000.0
2008-08-07 04:08:00,16.538,16.541,16.418,16.541,150000.0
2008-08-07 04:09:00,16.502,16.584,16.446,16.537,550000.0
2008-08-07 04:10:00,16.424,16.468,16.424,16.468,100000.0
2008-08-07 04:12:00,16.472,16.546,16.472,16.546,100000.0
2008-08-07 04:13:00,16.473,16.473,16.473,16.473,50000.0
2008-08-07 04:14:00,16.516,16.516,16.51,16.51,100000.0
2008-08-07 04:15:00,16.547,16.547,16.413,16.413,150000.0
2008-08-07 04:16:00,16.512,16.549,16.411,16.529,350000.0
2008-08-07 04:17:00,16.501,16.528,16.444,16.447,600000.0
2008-08-07 04:18:00,16.484,16.539,16.484,16.518,250000.0
2008-08-07 04:19:00,16.521,16.549,16.516,16.516,150000.0
2008-08-07 04:20:00,16.541,16.541,16.444,16.533,350000.0
2008-08-07 04:21:00,16.543,16.573,16.48,16.48,300000.0
2008-08-07 04:22:00,16.548,16.548,16.486,16.498,150000.0
2008-08-07 04:23:00,16.519,16.557,16.409,16.557,500000.0
2008-08-07 04:24:00,16.49,16.49,16.416,16.416,100000.0
2008-08-07 04:25:00,16.55,16.55,16.467,16.467,200000.0
2008-08-07 04:26:00,16.482,16.482,16.435,16.435,100000.0
2008-08-07 04:27:00,16.409,16.503,16.367,16.38,350000.0
2008-08-07 04:28:00,16.491,16.553,16.446,16.52,400000.0
2008-08-07 04:29:00,16.509,16.544,16.391,16.391,800000.0
2008-08-07 04:30:00,16.514,16.514,16.499,16.504,200000.0
2008-08-07 04:35:00,16.519,16.574,16.454,16.574,550000.0
2008-08-07 04:37:00,16.509,16.564,16.444,16.564,550000.0
2008-08-07 04:38:00,16.538,16.551,16.496,16.541,400000.0
2008-08-07 04:40:00,16.489,16.544,16.424,16.506,550000.0
2008-08-07 04:43:00,16.549,16.549,16.429,16.467,250000.0
2008-08-07 04:45:00,16.433,16.541,16.433,16.526,400000.0
2008-08-07 04:48:00,16.521,16.556,16.475,16.537,250000.0
2008-08-07 04:49:00,16.521,16.543,16.509,16.54,400000.0
2008-08-07 04:50:00,16.522,16.534,16.513,16.534,250000.0
2008-08-07 04:51:00,16.559,16.559,16.521,16.558,350000.0
2008-08-07 04:54:00,16.484,16.572,16.484,16.552,300000.0
2008-08-07 04:55:00,16.503,16.516,16.419,16.516,350000.0
2008-08-07 04:56:00,16.529,16.529,16.529,16.529,50000.0
2008-08-07 04:57:00,16.539,16.539,16.417,16.518,450000.0
2008-08-07 04:58:00,16.525,16.54,16.418,16.513,450000.0
2008-08-07 04:59:00,16.501,16.55,16.446,16.446,500000.0
2008-08-07 05:00:00,16.539,16.539,16.418,16.438,250000.0
2008-08-07 05:01:00,16.498,16.545,16.455,16.528,400000.0
2008-08-07 05:02:00,16.518,16.521,16.387,16.496,400000.0
2008-08-07 05:04:00,16.509,16.509,16.503,16.503,100000.0
2008-08-07 05:05:00,16.532,16.532,16.407,16.502,450000.0
2008-08-07 05:06:00,16.495,16.543,16.404,16.516,400000.0
2008-08-07 05:07:00,16.505,16.513,16.361,16.437,450000.0
2008-08-07 05:08:00,16.512,16.534,16.433,16.459,350000.0
2008-08-07 05:09:00,16.445,16.519,16.397,16.397,450000.0
2008-08-07 05:10:00,16.39,16.511,16.376,16.502,400000.0
2008-08-07 05:11:00,16.403,16.48,16.375,16.475,600000.0
2008-08-07 05:12:00,16.448,16.545,16.391,16.545,400000.0
2008-08-07 05:13:00,16.438,16.526,16.437,16.509,400000.0
2008-08-07 05:14:00,16.526,16.533,16.526,16.533,100000.0
2008-08-07 05:15:00,16.43,16.55,16.393,16.513,500000.0
2008-08-07 05:16:00,16.503,16.517,16.49,16.49,150000.0
2008-08-07 05:18:00,16.49,16.49,16.446,16.471,150000.0
2008-08-07 05:19:00,16.526,16.526,16.439,16.449,550000.0
2008-08-07 05:20:00,16.522,16.522,16.434,16.439,500000.0
2008-08-07 05:22:00,16.485,16.511,16.485,16.511,150000.0
2008-08-07 05:23:00,16.428,16.447,16.415,16.447,150000.0
2008-08-07 05:27:00,16.561,16.561,16.478,16.478,100000.0
2008-08-07 05:28:00,16.531,16.531,16.423,16.423,400000.0
2008-08-07 05:29:00,16.47,16.513,16.443,16.513,400000.0
2008-08-07 05:30:00,16.51,16.553,16.457,16.47,300000.0
2008-08-07 05:31:00,16.514,16.54,16.505,16.54,250000.0
2008-08-07 05:32:00,16.465,16.532,16.451,16.484,450000.0
2008-08-07 05:33:00,16.53,16.53,16.53,16.53,50000.0
2008-08-07 05:34:00,16.56,16.595,16.44,16.44,300000.0
2008-08-07 05:35:00,16.55,16.55,16.507,16.543,150000.0
2008-08-07 05:36:00,16.476,16.544,16.427,16.427,450000.0
2008-08-07 05:37:00,16.473,16.487,16.418,16.439,350000.0
2008-08-07 05:38:00,16.49,16.49,16.411,16.416,500000.0
2008-08-07 05:39:00,16.534,16.539,16.466,16.539,300000.0
2008-08-07 05:40:00,16.423,16.537,16.423,16.438,300000.0
2008-08-07 05:41:00,16.445,16.507,16.413,16.503,250000.0
2008-08-07 05:42:00,16.446,16.52,16.396,16.422,450000.0
2008-08-07 05:43:00,16.411,16.507,16.397,16.414,450000.0
2008-08-07 05:44:00,16.468,16.524,16.415,16.415,350000.0
2008-08-07 05:45:00,16.533,16.555,16.438,16.438,250000.0
2008-08-07 05:46:00,16.561,16.561,16.415,16.5,400000.0
2008-08-07 05:47:00,16.476,16.476,16.367,16.411,400000.0
2008-08-07 05:48:00,16.536,16.574,16.465,16.539,350000.0
2008-08-07 05:49:00,16.52,16.542,16.386,16.428,450000.0
2008-08-07 05:50:00,16.555,16.615,16.446,16.446,350000.0
2008-08-07 05:51:00,16.464,16.545,16.464,16.545,100000.0
2008-08-07 05:52:00,16.405,16.519,16.405,16.502,400000.0
2008-08-07 05:53:00,16.42,16.537,16.42,16.537,350000.0
2008-08-07 05:54:00,16.441,16.544,16.441,16.544,400000.0
2008-08-07 05:55:00,16.42,16.52,16.393,16.516,550000.0
2008-08-07 05:56:00,16.443,16.461,16.389,16.389,350000.0
2008-08-07 05:57:00,16.453,16.488,16.388,16.438,550000.0
2008-08-07 05:58:00,16.506,16.507,16.365,16.406,500000.0
2008-08-07 05:59:00,16.519,16.519,16.414,16.455,450000.0
2008-08-07 06:00:00,16.424,16.476,16.346,16.476,500000.0
2008-08-07 06:01:00,16.399,16.524,16.399,16.501,350000.0
2008-08-07 06:02:00,16.49,16.547,16.433,16.433,350000.0
2008-08-07 06:03:00,16.433,16.499,16.368,16.463,500000.0
2008-08-07 06:04:00,16.42,16.492,16.392,16.492,400000.0
2008-08-07 06:05:00,16.495,16.534,16.419,16.518,350000.0
2008-08-07 06:06:00,16.456,16.54,16.385,16.456,550000.0
2008-08-07 06:07:00,16.393,16.542,16.359,16.542,550000.0
2008-08-07 06:08:00,16.43,16.534,16.415,16.534,450000.0
2008-08-07 06:09:00,16.437,16.514,16.421,16.512,350000.0
2008-08-07 06:10:00,16.515,16.525,16.379,16.379,350000.0
2008-08-07 06:11:00,16.43,16.502,16.42,16.493,350000.0
2008-08-07 06:12:00,16.522,16.555,16.495,16.555,400000.0
2008-08-07 06:13:00,16.461,16.532,16.426,16.426,550000.0
2008-08-07 06:14:00,16.536,16.544,16.397,16.471,450000.0
2008-08-07 06:15:00,16.529,16.529,16.399,16.502,400000.0
2008-08-07 06:16:00,16.553,16.556,16.42,16.556,400000.0
2008-08-07 06:17:00,16.442,16.523,16.442,16.512,350000.0
2008-08-07 06:18:00,16.403,16.531,16.403,16.497,200000.0
2008-08-07 06:20:00,16.55,16.558,16.445,16.53,500000.0
2008-08-07 06:21:00,16.515,16.54,16.509,16.539,250000.0
2008-08-07 06:22:00,16.532,16.573,16.453,16.453,150000.0
2008-08-07 06:23:00,16.55,16.563,16.441,16.441,350000.0
2008-08-07 06:24:00,16.453,16.575,16.446,16.502,550000.0
2008-08-07 06:25:00,16.471,16.542,16.471,16.51,300000.0
2008-08-07 06:26:00,16.56,16.567,16.438,16.556,350000.0
2008-08-07 06:27:00,16.504,16.505,16.412,16.415,450000.0
2008-08-07 06:28:00,16.474,16.561,16.432,16.483,550000.0
2008-08-07 06:29:00,16.514,16.518,16.485,16.518,150000.0
2008-08-07 06:30:00,16.454,16.507,16.403,16.507,500000.0
2008-08-07 06:31:00,16.504,16.528,16.433,16.483,400000.0
2008-08-07 06:32:00,16.529,16.561,16.446,16.484,400000.0
2008-08-07 06:33:00,16.404,16.521,16.373,16.428,400000.0
2008-08-07 06:34:00,16.474,16.525,16.47,16.48,400000.0
2008-08-07 06:35:00,16.53,16.55,16.43,16.43,200000.0
2008-08-07 06:36:00,16.421,16.569,16.421,16.546,200000.0
2008-08-07 06:37:00,16.461,16.616,16.448,16.448,550000.0
2008-08-07 06:38:00,16.484,16.62,16.479,16.589,550000.0
2008-08-07 06:39:00,16.448,16.562,16.43,16.561,950000.0
2008-08-07 06:40:00,16.555,16.555,16.396,16.52,450000.0
2008-08-07 06:41:00,16.497,16.597,16.476,16.527,500000.0
2008-08-07 06:42:00,16.569,16.569,16.472,16.526,450000.0
2008-08-07 06:43:00,16.524,16.588,16.499,16.51,550000.0
2008-08-07 06:44:00,16.486,16.603,16.436,16.436,400000.0
2008-08-07 06:45:00,16.525,16.554,16.48,16.554,150000.0
2008-08-07 06:46:00,16.561,16.561,16.425,16.526,350000.0
2008-08-07 06:47:00,16.458,16.555,16.435,16.435,400000.0
2008-08-07 06:48:00,16.41,16.52,16.41,16.427,350000.0
2008-08-07 06:49:00,16.476,16.571,16.42,16.545,800000.0
2008-08-07 06:50:00,16.468,16.615,16.468,16.521,350000.0
2008-08-07 06:51:00,16.556,16.581,16.457,16.557,500000.0
2008-08-07 06:52:00,16.538,16.582,16.473,16.495,400000.0
2008-08-07 06:53:00,16.544,16.544,16.419,16.461,400000.0
2008-08-07 06:54:00,16.57,16.57,16.445,16.567,550000.0
2008-08-07 06:55:00,16.518,16.551,16.455,16.488,250000.0
2008-08-07 06:56:00,16.553,16.553,16.407,16.479,550000.0
2008-08-07 06:57:00,16.455,16.559,16.422,16.512,550000.0
2008-08-07 06:58:00,16.529,16.529,16.397,16.421,450000.0
2008-08-07 06:59:00,16.507,16.593,16.477,16.477,650000.0
2008-08-07 07:00:00,16.562,16.575,16.552,16.552,150000.0
2008-08-07 07:01:00,16.505,16.582,16.48,16.508,450000.0
2008-08-07 07:02:00,16.466,16.587,16.457,16.503,550000.0
2008-08-07 07:03:00,16.568,16.605,16.502,16.537,400000.0
2008-08-07 07:04:00,16.554,16.581,16.466,16.479,500000.0
2008-08-07 07:05:00,16.518,16.573,16.418,16.435,500000.0
2008-08-07 07:06:00,16.599,16.599,16.496,16.529,350000.0
2008-08-07 07:07:00,16.528,16.579,16.453,16.542,500000.0
2008-08-07 07:08:00,16.52,16.574,16.459,16.496,500000.0
2008-08-07 07:09:00,16.462,16.561,16.456,16.456,400000.0
2008-08-07 07:10:00,16.569,16.569,16.418,16.515,350000.0
2008-08-07 07:11:00,16.573,16.588,16.541,16.588,150000.0
2008-08-07 07:12:00,16.5,16.603,16.44,16.464,400000.0
2008-08-07 07:13:00,16.443,16.575,16.443,16.465,400000.0
2008-08-07 07:14:00,16.455,16.555,16.455,16.488,400000.0
2008-08-07 07:15:00,16.579,16.579,16.46,16.513,350000.0
2008-08-07 07:16:00,16.589,16.589,16.438,16.573,350000.0
2008-08-07 07:17:00,16.486,16.559,16.428,16.497,500000.0
2008-08-07 07:18:00,16.587,16.591,16.476,16.549,550000.0
2008-08-07 07:20:00,16.558,16.576,16.493,16.576,350000.0
2008-08-07 07:21:00,16.458,16.616,16.458,16.574,350000.0
2008-08-07 07:22:00,16.52,16.573,16.473,16.573,350000.0
2008-08-07 07:23:00,16.498,16.553,16.498,16.553,100000.0
2008-08-07 07:24:00,16.494,16.55,16.465,16.509,300000.0
2008-08-07 07:25:00,16.538,16.555,16.449,16.469,550000.0
2008-08-07 07:26:00,16.528,16.529,16.464,16.471,400000.0
2008-08-07 07:27:00,16.579,16.601,16.443,16.507,500000.0
2008-08-07 07:28:00,16.528,16.565,16.458,16.527,400000.0
2008-08-07 07:29:00,16.574,16.574,16.437,16.548,500000.0
2008-08-07 07:30:00,16.524,16.581,16.431,16.431,450000.0
2008-08-07 07:31:00,16.502,16.628,16.49,16.577,550000.0
2008-08-07 07:32:00,16.525,16.554,16.461,16.522,400000.0
2008-08-07 07:33:00,16.542,16.578,16.46,16.46,350000.0
2008-08-07 07:34:00,16.527,16.565,16.48,16.52,450000.0
2008-08-07 07:35:00,16.489,16.547,16.48,16.48,350000.0
2008-08-07 07:36:00,16.484,16.574,16.441,16.441,500000.0
2008-08-07 07:37:00,16.532,16.579,16.479,16.514,400000.0
2008-08-07 07:38:00,16.471,16.535,16.399,16.535,450000.0
2008-08-07 07:39:00,16.531,16.563,16.422,16.546,400000.0
2008-08-07 07:40:00,16.54,16.557,16.416,16.557,350000.0
2008-08-07 07:41:00,16.517,16.568,16.447,16.465,400000.0
2008-08-07 07:42:00,16.569,16.569,16.45,16.487,350000.0
2008-08-07 07:43:00,16.524,16.539,16.453,16.488,400000.0
2008-08-07 07:44:00,16.539,16.539,16.435,16.435,550000.0
2008-08-07 07:45:00,16.547,16.568,16.489,16.489,350000.0
2008-08-07 07:46:00,16.527,16.527,16.527,16.527,50000.0
2008-08-07 07:47:00,16.546,16.578,16.466,16.549,350000.0
2008-08-07 07:48:00,16.438,16.573,16.438,16.532,550000.0
2008-08-07 07:49:00,16.552,16.566,16.448,16.536,550000.0
2008-08-07 07:50:00,16.45,16.546,16.416,16.506,450000.0
2008-08-07 07:52:00,16.538,16.584,16.458,16.503,500000.0
2008-08-07 07:53:00,16.533,16.569,16.426,16.497,500000.0
2008-08-07 07:54:00,16.537,16.602,16.5,16.516,350000.0
2008-08-07 07:55:00,16.453,16.566,16.451,16.561,350000.0
2008-08-07 07:56:00,16.434,16.591,16.434,16.539,350000.0
2008-08-07 07:57:00,16.466,16.516,16.427,16.444,350000.0
2008-08-07 07:58:00,16.499,16.571,16.449,16.508,500000.0
2008-08-07 07:59:00,16.48,16.535,16.451,16.452,450000.0
2008-08-07 08:00:00,16.458,16.604,16.458,16.524,350000.0
2008-08-07 08:01:00,16.463,16.571,16.463,16.571,350000.0
2008-08-07 08:02:00,16.434,16.568,16.434,16.549,350000.0
2008-08-07 08:03:00,16.532,16.558,16.45,16.45,450000.0
2008-08-07 08:04:00,16.479,16.58,16.46,16.491,350000.0
2008-08-07 08:05:00,16.509,16.552,16.469,16.492,400000.0
2008-08-07 08:06:00,16.567,16.594,16.509,16.553,400000.0
2008-08-07 08:07:00,16.609,16.626,16.498,16.577,450000.0
2008-08-07 08:08:00,16.492,16.571,16.425,16.571,400000.0
2008-08-07 08:09:00,16.6,16.607,16.48,16.511,400000.0
2008-08-07 08:10:00,16.573,16.586,16.461,16.546,400000.0
2008-08-07 08:11:00,16.491,16.603,16.457,16.484,500000.0
2008-08-07 08:12:00,16.548,16.574,16.495,16.532,400000.0
2008-08-07 08:13:00,16.468,16.586,16.468,16.513,350000.0
2008-08-07 08:14:00,16.563,16.591,16.448,16.591,400000.0
2008-08-07 08:15:00,16.564,16.618,16.496,16.496,400000.0
2008-08-07 08:16:00,16.596,16.639,16.476,16.476,350000.0
2008-08-07 08:17:00,16.576,16.636,16.499,16.583,500000.0
2008-08-07 08:18:00,16.598,16.625,16.48,16.556,500000.0
2008-08-07 08:19:00,16.552,16.592,16.468,16.524,400000.0
2008-08-07 08:20:00,16.49,16.595,16.474,16.583,400000.0
2008-08-07 08:21:00,16.598,16.621,16.507,16.586,400000.0
2008-08-07 08:22:00,16.522,16.616,16.493,16.601,550000.0
2008-08-07 08:23:00,16.512,16.613,16.475,16.565,350000.0
2008-08-07 08:24:00,16.522,16.588,16.505,16.505,350000.0
2008-08-07 08:25:00,16.564,16.591,16.497,16.52,400000.0
2008-08-07 08:26:00,16.599,16.606,16.513,16.53,500000.0
2008-08-07 08:27:00,16.527,16.627,16.515,16.568,400000.0
2008-08-07 08:28:00,16.528,16.556,16.477,16.509,450000.0
2008-08-07 08:29:00,16.546,16.614,16.546,16.548,400000.0
2008-08-07 08:30:00,16.509,16.634,16.509,16.626,500000.0
2008-08-07 08:31:00,16.605,16.636,16.536,16.554,450000.0
2008-08-07 08:32:00,16.519,16.62,16.482,16.62,400000.0
2008-08-07 08:33:00,16.488,16.619,16.488,16.583,450000.0
2008-08-07 08:34:00,16.591,16.637,16.505,16.617,450000.0
2008-08-07 08:35:00,16.592,16.623,16.51,16.583,550000.0
2008-08-07 08:36:00,16.495,16.552,16.495,16.507,350000.0
2008-08-07 08:37:00,16.536,16.665,16.536,16.537,350000.0
2008-08-07 08:38:00,16.63,16.63,16.501,16.536,400000.0
2008-08-07 08:39:00,16.534,16.647,16.534,16.597,500000.0
2008-08-07 08:40:00,16.625,16.625,16.467,16.564,350000.0
2008-08-07 08:41:00,16.477,16.595,16.477,16.576,500000.0
2008-08-07 08:42:00,16.579,16.611,16.481,16.575,350000.0
2008-08-07 08:43:00,16.517,16.642,16.517,16.591,350000.0
2008-08-07 08:44:00,16.582,16.592,16.449,16.551,550000.0
2008-08-07 08:45:00,16.576,16.617,16.489,16.501,350000.0
2008-08-07 08:46:00,16.542,16.601,16.532,16.537,550000.0
2008-08-07 08:47:00,16.494,16.594,16.431,16.57,550000.0
2008-08-07 08:48:00,16.616,16.616,16.48,16.544,550000.0
2008-08-07 08:49:00,16.591,16.591,16.516,16.573,500000.0
2008-08-07 08:50:00,16.515,16.587,16.495,16.497,550000.0
2008-08-07 08:51:00,16.548,16.642,16.548,16.591,450000.0
2008-08-07 08:52:00,16.615,16.621,16.553,16.604,350000.0
2008-08-07 08:53:00,16.502,16.595,16.484,16.58,400000.0
2008-08-07 08:54:00,16.636,16.636,16.51,16.526,400000.0
2008-08-07 08:55:00,16.58,16.616,16.463,16.526,450000.0
2008-08-07 08:56:00,16.53,16.592,16.469,16.469,450000.0
2008-08-07 08:57:00,16.574,16.615,16.537,16.537,350000.0
2008-08-07 08:58:00,16.549,16.588,16.473,16.495,500000.0
2008-08-07 08:59:00,16.598,16.613,16.525,16.552,400000.0
2008-08-07 09:00:00,16.572,16.597,16.486,16.577,1500000.0
2008-08-07 09:01:00,16.602,16.602,16.52,16.576,1250000.0
2008-08-07 09:02:00,16.555,16.578,16.449,16.449,350000.0
2008-08-07 09:03:00,16.592,16.62,16.525,16.59,350000.0
2008-08-07 09:05:00,16.563,16.589,16.461,16.589,400000.0
2008-08-07 09:06:00,16.577,16.638,16.499,16.533,450000.0
2008-08-07 09:08:00,16.485,16.609,16.457,16.555,400000.0
2008-08-07 09:09:00,16.615,16.64,16.517,16.625,350000.0
2008-08-07 09:10:00,16.532,16.614,16.493,16.545,450000.0
2008-08-07 09:11:00,16.572,16.621,16.517,16.588,1900000.0
2008-08-07 09:12:00,16.527,16.621,16.475,16.569,550000.0
2008-08-07 09:13:00,16.574,16.626,16.499,16.617,550000.0
2008-08-07 09:14:00,16.494,16.598,16.494,16.562,400000.0
2008-08-07 09:15:00,16.594,16.594,16.486,16.525,500000.0
2008-08-07 09:16:00,16.555,16.601,16.507,16.601,500000.0
2008-08-07 09:17:00,16.533,16.581,16.484,16.581,400000.0
2008-08-07 09:18:00,16.582,16.614,16.469,16.566,500000.0
2008-08-07 09:19:00,16.594,16.616,16.484,16.5,500000.0
2008-08-07 09:20:00,16.542,16.594,16.497,16.555,350000.0
2008-08-07 09:21:00,16.565,16.575,16.482,16.482,450000.0
2008-08-07 09:22:00,16.56,16.583,16.461,16.486,400000.0
2008-08-07 09:23:00,16.544,16.569,16.468,16.569,400000.0
2008-08-07 09:24:00,16.564,16.621,16.544,16.544,350000.0
2008-08-07 09:25:00,16.527,16.567,16.452,16.504,350000.0
2008-08-07 09:26:00,16.503,16.556,16.469,16.549,350000.0
2008-08-07 09:27:00,16.533,16.548,16.406,16.477,550000.0
2008-08-07 09:28:00,16.484,16.6,16.484,16.492,1550000.0
2008-08-07 09:29:00,16.443,16.55,16.443,16.481,400000.0
2008-08-07 09:30:00,16.53,16.61,16.482,16.513,450000.0
2008-08-07 09:31:00,16.578,16.578,16.504,16.519,350000.0
2008-08-07 09:32:00,16.465,16.603,16.449,16.472,350000.0
2008-08-07 09:33:00,16.492,16.594,16.441,16.45,350000.0
2008-08-07 09:34:00,16.438,16.616,16.409,16.415,1950000.0
2008-08-07 09:35:00,16.574,16.574,16.476,16.503,350000.0
2008-08-07 09:36:00,16.576,16.585,16.494,16.578,400000.0
2008-08-07 09:37:00,16.555,16.574,16.456,16.542,450000.0
2008-08-07 09:38:00,16.524,16.578,16.475,16.538,550000.0
2008-08-07 09:39:00,16.518,16.588,16.478,16.478,550000.0
2008-08-07 09:40:00,16.583,16.584,16.487,16.584,500000.0
2008-08-07 09:41:00,16.517,16.575,16.452,16.452,450000.0
2008-08-07 09:42:00,16.467,16.576,16.467,16.575,450000.0
2008-08-07 09:43:00,16.538,16.597,16.486,16.583,550000.0
2008-08-07 09:44:00,16.509,16.612,16.509,16.612,450000.0
2008-08-07 09:45:00,16.577,16.609,16.471,16.587,350000.0
2008-08-07 09:46:00,16.595,16.602,16.475,16.508,450000.0
2008-08-07 09:47:00,16.554,16.579,16.435,16.579,400000.0
2008-08-07 09:48:00,16.56,16.585,16.457,16.49,450000.0
2008-08-07 09:49:00,16.61,16.61,16.475,16.551,400000.0
2008-08-07 09:50:00,16.521,16.598,16.445,16.515,350000.0
2008-08-07 09:51:00,16.566,16.58,16.462,16.556,400000.0
2008-08-07 09:52:00,16.566,16.603,16.479,16.586,400000.0
2008-08-07 09:53:00,16.541,16.599,16.521,16.596,400000.0
2008-08-07 09:54:00,16.504,16.599,16.461,16.563,750000.0
2008-08-07 09:55:00,16.537,16.63,16.52,16.609,550000.0
2008-08-07 09:56:00,16.55,16.602,16.483,16.554,450000.0
2008-08-07 09:57:00,16.513,16.589,16.442,16.53,450000.0
2008-08-07 09:58:00,16.511,16.595,16.511,16.53,400000.0
2008-08-07 09:59:00,16.441,16.554,16.441,16.554,400000.0
2008-08-07 10:00:00,16.596,16.596,16.47,16.476,350000.0
2008-08-07 10:01:00,16.49,16.578,16.489,16.574,500000.0
2008-08-07 10:02:00,16.598,16.598,16.512,16.512,400000.0
2008-08-07 10:03:00,16.571,16.62,16.465,16.497,500000.0
2008-08-07 10:04:00,16.56,16.619,16.533,16.584,550000.0
2008-08-07 10:05:00,16.583,16.629,16.543,16.557,350000.0
2008-08-07 10:06:00,16.556,16.635,16.556,16.587,500000.0
2008-08-07 10:07:00,16.648,16.648,16.561,16.621,400000.0
2008-08-07 10:08:00,16.613,16.618,16.528,16.583,550000.0
2008-08-07 10:09:00,16.583,16.652,16.491,16.581,350000.0
2008-08-07 10:10:00,16.609,16.71,16.513,16.513,650000.0
2008-08-07 10:11:00,16.626,16.626,16.5,16.616,400000.0
2008-08-07 10:12:00,16.64,16.64,16.512,16.558,550000.0
2008-08-07 10:13:00,16.515,16.6,16.473,16.527,350000.0
2008-08-07 10:14:00,16.532,16.614,16.48,16.523,550000.0
2008-08-07 10:15:00,16.565,16.613,16.503,16.533,350000.0
2008-08-07 10:16:00,16.545,16.618,16.487,16.506,550000.0
2008-08-07 10:17:00,16.612,16.612,16.46,16.475,500000.0
2008-08-07 10:18:00,16.633,16.633,16.446,16.511,550000.0
2008-08-07 10:19:00,16.617,16.617,16.494,16.605,550000.0
2008-08-07 10:20:00,16.484,16.565,16.446,16.55,350000.0
2008-08-07 10:21:00,16.568,16.602,16.487,16.56,350000.0
2008-08-07 10:22:00,16.561,16.595,16.491,16.595,500000.0
2008-08-07 10:23:00,16.589,16.607,16.463,16.601,400000.0
2008-08-07 10:24:00,16.509,16.583,16.476,16.583,500000.0
2008-08-07 10:25:00,16.574,16.575,16.462,16.489,500000.0
2008-08-07 10:26:00,16.531,16.652,16.517,16.616,350000.0
2008-08-07 10:27:00,16.56,16.611,16.492,16.499,400000.0
2008-08-07 10:28:00,16.555,16.616,16.493,16.555,600000.0
2008-08-07 10:29:00,16.564,16.564,16.417,16.417,350000.0
2008-08-07 10:30:00,16.579,16.579,16.491,16.494,400000.0
2008-08-07 10:31:00,16.563,16.563,16.406,16.481,550000.0
2008-08-07 10:32:00,16.581,16.636,16.514,16.591,650000.0
2008-08-07 10:33:00,16.462,16.575,16.462,16.468,450000.0
2008-08-07 10:34:00,16.482,16.575,16.436,16.498,450000.0
2008-08-07 10:35:00,16.538,16.569,16.452,16.452,450000.0
2008-08-07 10:36:00,16.598,16.598,16.493,16.585,400000.0
2008-08-07 10:37:00,16.482,16.579,16.451,16.552,400000.0
2008-08-07 10:38:00,16.558,16.589,16.44,16.548,550000.0
2008-08-07 10:39:00,16.51,16.662,16.508,16.615,350000.0
2008-08-07 10:40:00,16.528,16.618,16.482,16.559,550000.0
2008-08-07 10:41:00,16.596,16.601,16.466,16.514,400000.0
2008-08-07 10:42:00,16.503,16.557,16.444,16.52,400000.0
2008-08-07 10:43:00,16.518,16.561,16.41,16.561,450000.0
2008-08-07 10:44:00,16.444,16.556,16.417,16.476,350000.0
2008-08-07 10:45:00,16.449,16.508,16.449,16.483,350000.0
2008-08-07 10:46:00,16.457,16.563,16.439,16.445,600000.0
2008-08-07 10:47:00,16.546,16.558,16.461,16.468,400000.0
2008-08-07 10:48:00,16.506,16.592,16.462,16.462,550000.0
2008-08-07 10:49:00,16.505,16.555,16.439,16.543,500000.0
2008-08-07 10:50:00,16.612,16.644,16.475,16.5,450000.0
2008-08-07 10:51:00,16.537,16.642,16.498,16.605,350000.0
2008-08-07 10:52:00,16.477,16.559,16.429,16.513,550000.0
2008-08-07 10:53:00,16.605,16.62,16.521,16.596,350000.0
2008-08-07 10:54:00,16.559,16.589,16.468,16.589,400000.0
2008-08-07 10:55:00,16.535,16.601,16.475,16.495,350000.0
2008-08-07 10:56:00,16.516,16.586,16.461,16.535,450000.0
2008-08-07 10:57:00,16.556,16.595,16.507,16.507,400000.0
2008-08-07 10:58:00,16.568,16.614,16.479,16.597,450000.0
2008-08-07 10:59:00,16.589,16.61,16.465,16.513,350000.0
2008-08-07 11:00:00,16.519,16.606,16.485,16.51,400000.0
2008-08-07 11:01:00,16.47,16.618,16.47,16.551,550000.0
2008-08-07 11:02:00,16.595,16.6,16.448,16.525,350000.0
2008-08-07 11:03:00,16.513,16.63,16.501,16.52,400000.0
2008-08-07 11:04:00,16.602,16.602,16.447,16.586,500000.0
2008-08-07 11:05:00,16.544,16.584,16.455,16.552,400000.0
2008-08-07 11:06:00,16.49,16.557,16.44,16.546,400000.0
2008-08-07 11:07:00,16.563,16.634,16.47,16.481,400000.0
2008-08-07 11:08:00,16.459,16.59,16.432,16.515,500000.0
2008-08-07 11:09:00,16.603,16.612,16.489,16.599,500000.0
2008-08-07 11:10:00,16.463,16.592,16.463,16.564,450000.0
2008-08-07 11:11:00,16.513,16.597,16.478,16.597,400000.0
2008-08-07 11:12:00,16.515,16.616,16.489,16.501,600000.0
2008-08-07 11:13:00,16.572,16.623,16.53,16.578,500000.0
2008-08-07 11:14:00,16.619,16.619,16.475,16.498,350000.0
2008-08-07 11:15:00,16.535,16.535,16.479,16.479,250000.0
2008-08-07 11:16:00,16.61,16.61,16.46,16.539,550000.0
2008-08-07 11:17:00,16.606,16.606,16.456,16.574,700000.0
2008-08-07 11:18:00,16.577,16.609,16.47,16.513,400000.0
2008-08-07 11:19:00,16.537,16.555,16.497,16.5,450000.0
2008-08-07 11:20:00,16.612,16.614,16.519,16.614,500000.0
2008-08-07 11:21:00,16.48,16.63,16.48,16.482,450000.0
2008-08-07 11:22:00,16.524,16.583,16.474,16.578,500000.0
2008-08-07 11:23:00,16.493,16.589,16.493,16.589,400000.0
2008-08-07 11:25:00,16.505,16.614,16.505,16.614,350000.0
2008-08-07 11:26:00,16.547,16.641,16.522,16.559,550000.0
2008-08-07 11:27:00,16.611,16.611,16.47,16.583,450000.0
2008-08-07 11:28:00,16.499,16.623,16.466,16.623,500000.0
2008-08-07 11:29:00,16.524,16.634,16.503,16.63,600000.0
2008-08-07 11:30:00,16.54,16.627,16.515,16.544,400000.0
2008-08-07 11:31:00,16.569,16.589,16.478,16.571,550000.0
2008-08-07 11:32:00,16.618,16.618,16.495,16.564,650000.0
2008-08-07 11:33:00,16.487,16.603,16.487,16.597,550000.0
2008-08-07 11:34:00,16.545,16.626,16.493,16.58,450000.0
2008-08-07 11:35:00,16.547,16.576,16.466,16.576,400000.0
2008-08-07 11:36:00,16.48,16.614,16.48,16.51,400000.0
2008-08-07 11:37:00,16.548,16.591,16.487,16.567,450000.0
2008-08-07 11:38:00,16.452,16.597,16.452,16.495,400000.0
2008-08-07 11:39:00,16.56,16.626,16.498,16.599,550000.0
2008-08-07 11:40:00,16.599,16.619,16.51,16.51,500000.0
2008-08-07 11:41:00,16.57,16.615,16.496,16.602,400000.0
2008-08-07 11:42:00,16.488,16.621,16.488,16.591,350000.0
2008-08-07 11:43:00,16.562,16.592,16.472,16.524,550000.0
2008-08-07 11:44:00,16.567,16.605,16.472,16.586,550000.0
2008-08-07 11:45:00,16.525,16.589,16.48,16.579,350000.0
2008-08-07 11:46:00,16.55,16.587,16.499,16.535,350000.0
2008-08-07 11:47:00,16.583,16.591,16.472,16.485,400000.0
2008-08-07 11:48:00,16.544,16.608,16.495,16.506,550000.0
2008-08-07 11:49:00,16.579,16.611,16.486,16.579,400000.0
2008-08-07 11:50:00,16.578,16.578,16.451,16.462,350000.0
2008-08-07 11:51:00,16.526,16.621,16.457,16.457,450000.0
2008-08-07 11:52:00,16.529,16.63,16.529,16.63,500000.0
2008-08-07 11:53:00,16.499,16.559,16.469,16.469,500000.0
2008-08-07 11:54:00,16.461,16.637,16.461,16.585,650000.0
2008-08-07 11:55:00,16.616,16.616,16.481,16.481,400000.0
2008-08-07 11:56:00,16.472,16.551,16.451,16.503,400000.0
2008-08-07 11:57:00,16.53,16.571,16.434,16.457,550000.0
2008-08-07 11:58:00,16.605,16.605,16.486,16.586,450000.0
2008-08-07 11:59:00,16.618,16.623,16.495,16.495,550000.0
2008-08-07 12:00:00,16.552,16.624,16.529,16.616,450000.0
2008-08-07 12:01:00,16.619,16.619,16.479,16.617,500000.0
2008-08-07 12:02:00,16.633,16.633,16.486,16.507,500000.0
2008-08-07 12:03:00,16.436,16.586,16.436,16.581,450000.0
2008-08-07 12:04:00,16.512,16.616,16.49,16.521,550000.0
2008-08-07 12:05:00,16.566,16.639,16.499,16.586,450000.0
2008-08-07 12:06:00,16.571,16.631,16.492,16.538,400000.0
2008-08-07 12:07:00,16.482,16.615,16.476,16.476,350000.0
2008-08-07 12:08:00,16.597,16.597,16.47,16.489,500000.0
2008-08-07 12:09:00,16.509,16.593,16.466,16.593,550000.0
2008-08-07 12:10:00,16.615,16.615,16.545,16.613,350000.0
2008-08-07 12:11:00,16.491,16.589,16.476,16.494,350000.0
2008-08-07 12:12:00,16.475,16.618,16.469,16.565,550000.0
2008-08-07 12:13:00,16.623,16.657,16.548,16.621,350000.0
2008-08-07 12:14:00,16.534,16.642,16.494,16.508,450000.0
2008-08-07 12:15:00,16.598,16.614,16.513,16.59,350000.0
2008-08-07 12:16:00,16.558,16.608,16.499,16.578,450000.0
2008-08-07 12:17:00,16.581,16.585,16.436,16.497,400000.0
2008-08-07 12:18:00,16.504,16.613,16.461,16.537,350000.0
2008-08-07 12:19:00,16.538,16.574,16.48,16.48,550000.0
2008-08-07 12:20:00,16.616,16.633,16.54,16.54,350000.0
2008-08-07 12:21:00,16.529,16.618,16.527,16.535,450000.0
2008-08-07 12:22:00,16.581,16.603,16.474,16.55,450000.0
2008-08-07 12:23:00,16.609,16.624,16.497,16.556,550000.0
2008-08-07 12:24:00,16.516,16.607,16.438,16.564,500000.0
2008-08-07 12:25:00,16.602,16.602,16.492,16.512,450000.0
2008-08-07 12:26:00,16.551,16.596,16.479,16.538,550000.0
2008-08-07 12:27:00,16.577,16.684,16.521,16.621,500000.0
2008-08-07 12:28:00,16.486,16.598,16.486,16.491,350000.0
2008-08-07 12:29:00,16.558,16.626,16.487,16.538,400000.0
2008-08-07 12:30:00,16.546,16.632,16.522,16.625,400000.0
2008-08-07 12:31:00,16.564,16.578,16.521,16.578,350000.0
2008-08-07 12:32:00,16.502,16.629,16.502,16.587,450000.0
2008-08-07 12:33:00,16.457,16.581,16.457,16.56,450000.0
2008-08-07 12:34:00,16.577,16.593,16.446,16.593,350000.0
2008-08-07 12:35:00,16.553,16.626,16.499,16.567,550000.0
2008-08-07 12:36:00,16.56,16.592,16.466,16.543,550000.0
2008-08-07 12:37:00,16.61,16.61,16.476,16.543,400000.0
2008-08-07 12:38:00,16.471,16.587,16.468,16.587,400000.0
2008-08-07 12:39:00,16.47,16.547,16.459,16.516,550000.0
2008-08-07 12:40:00,16.439,16.593,16.439,16.459,450000.0
2008-08-07 12:41:00,16.53,16.53,16.427,16.508,450000.0
2008-08-07 12:42:00,16.512,16.568,16.426,16.426,500000.0
2008-08-07 12:43:00,16.545,16.545,16.411,16.411,350000.0
2008-08-07 12:44:00,16.461,16.529,16.438,16.469,350000.0
2008-08-07 12:45:00,16.443,16.579,16.443,16.475,400000.0
2008-08-07 12:46:00,16.412,16.532,16.412,16.479,400000.0
2008-08-07 12:47:00,16.539,16.539,16.456,16.473,350000.0
2008-08-07 12:48:00,16.51,16.546,16.44,16.52,500000.0
2008-08-07 12:49:00,16.481,16.579,16.431,16.487,400000.0
2008-08-07 12:50:00,16.459,16.593,16.459,16.564,450000.0
2008-08-07 12:51:00,16.533,16.608,16.468,16.468,450000.0
2008-08-07 12:52:00,16.563,16.581,16.434,16.46,350000.0
2008-08-07 12:53:00,16.495,16.597,16.478,16.597,400000.0
2008-08-07 12:54:00,16.515,16.625,16.493,16.57,400000.0
2008-08-07 12:55:00,16.561,16.584,16.45,16.529,400000.0
2008-08-07 12:56:00,16.586,16.589,16.467,16.579,450000.0
2008-08-07 12:57:00,16.545,16.586,16.491,16.541,400000.0
2008-08-07 12:58:00,16.468,16.57,16.417,16.57,400000.0
2008-08-07 12:59:00,16.511,16.638,16.511,16.527,350000.0
2008-08-07 13:00:00,16.448,16.575,16.448,16.501,550000.0
2008-08-07 13:01:00,16.548,16.548,16.424,16.525,400000.0
2008-08-07 13:02:00,16.583,16.583,16.499,16.55,500000.0
2008-08-07 13:03:00,16.568,16.612,16.485,16.548,350000.0
2008-08-07 13:04:00,16.423,16.563,16.423,16.511,450000.0
2008-08-07 13:05:00,16.512,16.605,16.422,16.531,400000.0
2008-08-07 13:06:00,16.546,16.581,16.435,16.481,450000.0
2008-08-07 13:07:00,16.473,16.576,16.443,16.576,450000.0
2008-08-07 13:08:00,16.527,16.57,16.454,16.542,350000.0
2008-08-07 13:09:00,16.563,16.563,16.412,16.456,400000.0
2008-08-07 13:10:00,16.465,16.656,16.465,16.588,500000.0
2008-08-07 13:11:00,16.522,16.55,16.459,16.526,400000.0
2008-08-07 13:12:00,16.546,16.568,16.43,16.504,350000.0
2008-08-07 13:13:00,16.472,16.561,16.425,16.561,550000.0
2008-08-07 13:14:00,16.451,16.596,16.451,16.552,400000.0
2008-08-07 13:15:00,16.549,16.549,16.467,16.467,450000.0
2008-08-07 13:16:00,16.569,16.575,16.448,16.558,500000.0
2008-08-07 13:17:00,16.54,16.62,16.498,16.62,450000.0
2008-08-07 13:18:00,16.583,16.583,16.472,16.509,350000.0
2008-08-07 13:19:00,16.591,16.613,16.479,16.531,700000.0
2008-08-07 13:20:00,16.569,16.624,16.488,16.519,800000.0
2008-08-07 13:21:00,16.525,16.579,16.48,16.554,400000.0
2008-08-07 13:22:00,16.489,16.626,16.489,16.534,550000.0
2008-08-07 13:24:00,16.518,16.588,16.518,16.572,350000.0
2008-08-07 13:25:00,16.516,16.639,16.516,16.597,450000.0
2008-08-07 13:26:00,16.604,16.604,16.495,16.535,400000.0
2008-08-07 13:27:00,16.492,16.605,16.492,16.512,500000.0
2008-08-07 13:28:00,16.62,16.647,16.534,16.534,400000.0
2008-08-07 13:29:00,16.599,16.623,16.5,16.595,400000.0
2008-08-07 13:30:00,16.516,16.601,16.516,16.579,450000.0
2008-08-07 13:31:00,16.598,16.649,16.5,16.582,550000.0
2008-08-07 13:32:00,16.598,16.61,16.537,16.566,400000.0
2008-08-07 13:33:00,16.57,16.621,16.497,16.546,350000.0
2008-08-07 13:34:00,16.462,16.62,16.462,16.597,700000.0
2008-08-07 13:35:00,16.536,16.606,16.509,16.588,550000.0
2008-08-07 13:36:00,16.512,16.608,16.512,16.583,650000.0
2008-08-07 13:37:00,16.542,16.627,16.491,16.491,400000.0
2008-08-07 13:38:00,16.498,16.601,16.498,16.586,350000.0
2008-08-07 13:39:00,16.556,16.655,16.529,16.533,600000.0
2008-08-07 13:40:00,16.617,16.676,16.517,16.599,500000.0
2008-08-07 13:41:00,16.523,16.631,16.523,16.524,400000.0
2008-08-07 13:42:00,16.51,16.572,16.477,16.477,350000.0
2008-08-07 13:43:00,16.602,16.607,16.474,16.516,750000.0
2008-08-07 13:44:00,16.519,16.641,16.519,16.544,450000.0
2008-08-07 13:45:00,16.545,16.648,16.532,16.591,350000.0
2008-08-07 13:46:00,16.58,16.608,16.494,16.584,350000.0
2008-08-07 13:47:00,16.618,16.618,16.501,16.587,400000.0
2008-08-07 13:48:00,16.603,16.603,16.543,16.573,350000.0
2008-08-07 13:49:00,16.554,16.593,16.503,16.508,350000.0
2008-08-07 13:50:00,16.522,16.608,16.505,16.505,550000.0
2008-08-07 13:51:00,16.513,16.598,16.48,16.48,350000.0
2008-08-07 13:52:00,16.584,16.601,16.491,16.491,400000.0
2008-08-07 13:53:00,16.616,16.616,16.503,16.579,400000.0
2008-08-07 13:55:00,16.634,16.634,16.524,16.524,350000.0
2008-08-07 13:56:00,16.554,16.622,16.506,16.611,400000.0
2008-08-07 13:57:00,16.599,16.599,16.431,16.518,400000.0
2008-08-07 13:58:00,16.507,16.598,16.446,16.496,550000.0
2008-08-07 13:59:00,16.61,16.61,16.505,16.586,350000.0
2008-08-07 14:00:00,16.478,16.596,16.434,16.555,450000.0
2008-08-07 14:01:00,16.601,16.601,16.496,16.591,400000.0
2008-08-07 14:02:00,16.497,16.613,16.497,16.543,400000.0
2008-08-07 14:03:00,16.517,16.59,16.512,16.586,350000.0
2008-08-07 14:04:00,16.565,16.616,16.481,16.578,450000.0
2008-08-07 14:05:00,16.617,16.617,16.481,16.613,400000.0
2008-08-07 14:06:00,16.523,16.615,16.5,16.5,450000.0
2008-08-07 14:07:00,16.606,16.616,16.493,16.616,350000.0
2008-08-07 14:08:00,16.533,16.61,16.465,16.573,400000.0
2008-08-07 14:09:00,16.616,16.616,16.476,16.514,400000.0
2008-08-07 14:10:00,16.565,16.648,16.506,16.648,400000.0
2008-08-07 14:11:00,16.632,16.632,16.484,16.523,500000.0
2008-08-07 14:12:00,16.517,16.578,16.517,16.543,350000.0
2008-08-07 14:13:00,16.556,16.623,16.536,16.546,450000.0
2008-08-07 14:14:00,16.552,16.604,16.52,16.533,350000.0
2008-08-07 14:15:00,16.561,16.6,16.494,16.529,350000.0
2008-08-07 14:16:00,16.621,16.628,16.483,16.604,500000.0
2008-08-07 14:17:00,16.552,16.623,16.509,16.581,400000.0
2008-08-07 14:18:00,16.543,16.587,16.488,16.533,400000.0
2008-08-07 14:19:00,16.597,16.644,16.441,16.496,700000.0
2008-08-07 14:20:00,16.565,16.596,16.473,16.544,500000.0
2008-08-07 14:21:00,16.59,16.599,16.47,16.496,400000.0
2008-08-07 14:22:00,16.546,16.546,16.455,16.527,400000.0
2008-08-07 14:23:00,16.544,16.606,16.465,16.55,450000.0
2008-08-07 14:24:00,16.567,16.567,16.442,16.514,400000.0
2008-08-07 14:25:00,16.427,16.539,16.397,16.397,350000.0
2008-08-07 14:26:00,16.547,16.573,16.458,16.55,500000.0
2008-08-07 14:27:00,16.467,16.571,16.434,16.542,550000.0
2008-08-07 14:28:00,16.552,16.552,16.42,16.446,450000.0
2008-08-07 14:29:00,16.462,16.563,16.462,16.473,550000.0
2008-08-07 14:30:00,16.505,16.594,16.418,16.472,350000.0
2008-08-07 14:31:00,16.609,16.609,16.441,16.505,400000.0
2008-08-07 14:32:00,16.47,16.579,16.47,16.569,550000.0
2008-08-07 14:33:00,16.565,16.638,16.504,16.507,650000.0
2008-08-07 14:34:00,16.604,16.606,16.521,16.601,350000.0
2008-08-07 14:35:00,16.57,16.607,16.46,16.573,350000.0
2008-08-07 14:36:00,16.568,16.581,16.455,16.542,400000.0
2008-08-07 14:37:00,16.48,16.578,16.455,16.578,400000.0
2008-08-07 14:38:00,16.594,16.594,16.471,16.491,500000.0
2008-08-07 14:39:00,16.507,16.562,16.432,16.483,500000.0
2008-08-07 14:40:00,16.457,16.573,16.432,16.573,400000.0
2008-08-07 14:41:00,16.558,16.566,16.504,16.545,350000.0
2008-08-07 14:42:00,16.543,16.563,16.423,16.477,500000.0
2008-08-07 14:43:00,16.579,16.579,16.482,16.578,350000.0
2008-08-07 14:44:00,16.463,16.608,16.463,16.547,350000.0
2008-08-07 14:45:00,16.554,16.554,16.494,16.506,400000.0
2008-08-07 14:46:00,16.596,16.596,16.474,16.513,450000.0
2008-08-07 14:47:00,16.486,16.617,16.484,16.584,550000.0
2008-08-07 14:48:00,16.571,16.571,16.497,16.497,400000.0
2008-08-07 14:49:00,16.577,16.606,16.519,16.532,400000.0
2008-08-07 14:50:00,16.632,16.632,16.533,16.569,500000.0
2008-08-07 14:51:00,16.486,16.614,16.486,16.576,400000.0
2008-08-07 14:52:00,16.564,16.619,16.497,16.515,500000.0
2008-08-07 14:53:00,16.56,16.595,16.458,16.595,450000.0
2008-08-07 14:54:00,16.619,16.619,16.457,16.469,550000.0
2008-08-07 14:55:00,16.598,16.625,16.517,16.586,400000.0
2008-08-07 14:56:00,16.595,16.598,16.518,16.552,450000.0
2008-08-07 14:57:00,16.536,16.6,16.471,16.471,400000.0
2008-08-07 14:58:00,16.546,16.575,16.437,16.565,450000.0
2008-08-07 14:59:00,16.592,16.603,16.535,16.602,350000.0
2008-08-07 15:00:00,16.498,16.592,16.466,16.591,350000.0
2008-08-07 15:01:00,16.584,16.584,16.467,16.543,450000.0
2008-08-07 15:02:00,16.542,16.588,16.421,16.527,400000.0
2008-08-07 15:03:00,16.489,16.561,16.474,16.48,500000.0
2008-08-07 15:04:00,16.498,16.53,16.454,16.507,350000.0
2008-08-07 15:05:00,16.506,16.571,16.449,16.483,550000.0
2008-08-07 15:06:00,16.554,16.606,16.467,16.467,500000.0
2008-08-07 15:07:00,16.531,16.587,16.474,16.525,500000.0
2008-08-07 15:08:00,16.464,16.566,16.408,16.426,350000.0
2008-08-07 15:09:00,16.414,16.548,16.403,16.455,450000.0
2008-08-07 15:10:00,16.46,16.592,16.46,16.472,500000.0
2008-08-07 15:11:00,16.449,16.503,16.381,16.384,400000.0
2008-08-07 15:12:00,16.503,16.541,16.419,16.419,500000.0
2008-08-07 15:13:00,16.414,16.479,16.391,16.43,350000.0
2008-08-07 15:14:00,16.511,16.536,16.39,16.487,400000.0
2008-08-07 15:15:00,16.393,16.507,16.366,16.507,400000.0
2008-08-07 15:16:00,16.485,16.485,16.377,16.458,500000.0
2008-08-07 15:17:00,16.452,16.482,16.352,16.386,550000.0
2008-08-07 15:18:00,16.442,16.499,16.355,16.499,400000.0
2008-08-07 15:19:00,16.413,16.502,16.367,16.499,350000.0
2008-08-07 15:20:00,16.395,16.511,16.386,16.386,550000.0
2008-08-07 15:21:00,16.396,16.501,16.396,16.41,350000.0
2008-08-07 15:22:00,16.523,16.527,16.479,16.51,400000.0
2008-08-07 15:23:00,16.486,16.498,16.416,16.498,350000.0
2008-08-07 15:24:00,16.481,16.524,16.382,16.484,500000.0
2008-08-07 15:25:00,16.462,16.508,16.416,16.416,350000.0
2008-08-07 15:26:00,16.472,16.516,16.405,16.41,550000.0
2008-08-07 15:27:00,16.497,16.52,16.433,16.45,400000.0
2008-08-07 15:28:00,16.459,16.514,16.376,16.376,450000.0
2008-08-07 15:29:00,16.474,16.552,16.416,16.469,500000.0
2008-08-07 15:30:00,16.449,16.531,16.443,16.452,350000.0
2008-08-07 15:31:00,16.417,16.528,16.411,16.411,550000.0
2008-08-07 15:32:00,16.502,16.522,16.417,16.494,350000.0
2008-08-07 15:33:00,16.424,16.567,16.424,16.532,350000.0
2008-08-07 15:34:00,16.44,16.543,16.44,16.543,350000.0
2008-08-07 15:35:00,16.516,16.547,16.395,16.513,600000.0
2008-08-07 15:36:00,16.433,16.512,16.422,16.439,400000.0
2008-08-07 15:37:00,16.528,16.569,16.453,16.496,550000.0
2008-08-07 15:38:00,16.502,16.502,16.424,16.495,350000.0
2008-08-07 15:39:00,16.435,16.544,16.416,16.416,550000.0
2008-08-07 15:40:00,16.469,16.554,16.429,16.439,500000.0
2008-08-07 15:41:00,16.532,16.541,16.43,16.499,450000.0
2008-08-07 15:42:00,16.485,16.516,16.386,16.386,400000.0
2008-08-07 15:43:00,16.398,16.507,16.398,16.413,350000.0
2008-08-07 15:44:00,16.436,16.546,16.427,16.484,450000.0
2008-08-07 15:45:00,16.528,16.528,16.376,16.435,350000.0
2008-08-07 15:46:00,16.527,16.544,16.409,16.485,500000.0
2008-08-07 15:47:00,16.386,16.473,16.334,16.334,350000.0
2008-08-07 15:48:00,16.353,16.509,16.353,16.383,550000.0
2008-08-07 15:49:00,16.42,16.482,16.379,16.45,400000.0
2008-08-07 15:50:00,16.394,16.462,16.361,16.375,350000.0
2008-08-07 15:51:00,16.481,16.481,16.356,16.459,450000.0
2008-08-07 15:52:00,16.448,16.468,16.366,16.399,450000.0
2008-08-07 15:53:00,16.382,16.477,16.352,16.352,450000.0
2008-08-07 15:54:00,16.356,16.477,16.356,16.465,350000.0
2008-08-07 15:55:00,16.378,16.419,16.315,16.381,400000.0
2008-08-07 15:56:00,16.399,16.463,16.376,16.393,550000.0
2008-08-07 15:57:00,16.393,16.46,16.382,16.438,350000.0
2008-08-07 15:58:00,16.332,16.446,16.303,16.394,750000.0
2008-08-07 15:59:00,16.471,16.471,16.38,16.456,550000.0
2008-08-07 16:00:00,16.307,16.416,16.307,16.317,350000.0
2008-08-07 16:01:00,16.441,16.441,16.306,16.306,350000.0
2008-08-07 16:02:00,16.38,16.38,16.195,16.284,550000.0
2008-08-07 16:03:00,16.267,16.318,16.24,16.257,350000.0
2008-08-07 16:04:00,16.335,16.335,16.21,16.235,350000.0
2008-08-07 16:05:00,16.21,16.271,16.134,16.254,400000.0
2008-08-07 16:06:00,16.238,16.281,16.124,16.192,500000.0
2008-08-07 16:07:00,16.203,16.268,16.108,16.108,500000.0
2008-08-07 16:08:00,16.196,16.27,16.134,16.178,550000.0
2008-08-07 16:09:00,16.245,16.245,16.112,16.184,350000.0
2008-08-07 16:10:00,16.181,16.254,16.145,16.224,350000.0
2008-08-07 16:11:00,16.254,16.26,16.165,16.228,400000.0
2008-08-07 16:12:00,16.244,16.316,16.157,16.25,400000.0
2008-08-07 16:13:00,16.183,16.285,16.164,16.228,400000.0
2008-08-07 16:14:00,16.18,16.254,16.162,16.254,400000.0
2008-08-07 16:15:00,16.181,16.26,16.113,16.113,500000.0
2008-08-07 16:16:00,16.202,16.221,16.136,16.213,350000.0
2008-08-07 16:17:00,16.075,16.24,16.075,16.18,500000.0
2008-08-07 16:18:00,16.152,16.193,16.11,16.11,350000.0
2008-08-07 16:19:00,16.085,16.175,16.072,16.072,550000.0
2008-08-07 16:20:00,16.022,16.154,16.022,16.138,400000.0
2008-08-07 16:21:00,16.072,16.215,16.061,16.096,500000.0
2008-08-07 16:22:00,16.143,16.184,16.077,16.128,350000.0
2008-08-07 16:23:00,16.062,16.218,16.055,16.164,550000.0
2008-08-07 16:24:00,16.172,16.238,16.076,16.076,350000.0
2008-08-07 16:25:00,16.221,16.221,16.085,16.153,450000.0
2008-08-07 16:26:00,16.119,16.235,16.119,16.134,500000.0
2008-08-07 16:27:00,16.158,16.237,16.123,16.126,400000.0
2008-08-07 16:28:00,16.144,16.245,16.107,16.156,450000.0
2008-08-07 16:29:00,16.156,16.258,16.12,16.163,450000.0
2008-08-07 16:30:00,16.238,16.278,16.149,16.183,500000.0
2008-08-07 16:31:00,16.23,16.237,16.124,16.152,350000.0
2008-08-07 16:32:00,16.295,16.297,16.201,16.201,500000.0
2008-08-07 16:33:00,16.255,16.271,16.132,16.185,400000.0
2008-08-07 16:34:00,16.269,16.272,16.13,16.175,400000.0
2008-08-07 16:35:00,16.142,16.247,16.142,16.168,450000.0
2008-08-07 16:36:00,16.146,16.27,16.114,16.176,500000.0
2008-08-07 16:37:00,16.164,16.267,16.164,16.207,350000.0
2008-08-07 16:38:00,16.282,16.302,16.192,16.258,550000.0
2008-08-07 16:39:00,16.365,16.365,16.234,16.234,400000.0
2008-08-07 16:40:00,16.364,16.38,16.244,16.268,550000.0
2008-08-07 16:41:00,16.351,16.368,16.239,16.253,550000.0
2008-08-07 16:42:00,16.334,16.359,16.232,16.232,500000.0
2008-08-07 16:43:00,16.241,16.384,16.241,16.251,350000.0
2008-08-07 16:44:00,16.197,16.296,16.197,16.213,350000.0
2008-08-07 16:45:00,16.234,16.343,16.166,16.196,550000.0
2008-08-07 16:46:00,16.35,16.37,16.215,16.267,500000.0
2008-08-07 16:47:00,16.285,16.339,16.178,16.339,400000.0
2008-08-07 16:48:00,16.297,16.34,16.209,16.297,350000.0
2008-08-07 16:49:00,16.225,16.375,16.225,16.263,400000.0
2008-08-07 16:50:00,16.307,16.313,16.192,16.313,500000.0
2008-08-07 16:51:00,16.263,16.355,16.263,16.303,400000.0
2008-08-07 16:52:00,16.259,16.348,16.216,16.238,450000.0
2008-08-07 16:53:00,16.217,16.313,16.155,16.232,550000.0
2008-08-07 16:54:00,16.218,16.307,16.172,16.307,550000.0
2008-08-07 16:55:00,16.254,16.29,16.169,16.29,600000.0
2008-08-07 16:56:00,16.305,16.331,16.189,16.213,550000.0
2008-08-07 16:57:00,16.244,16.263,16.124,16.186,350000.0
2008-08-07 16:58:00,16.263,16.312,16.172,16.176,550000.0
2008-08-07 16:59:00,16.183,16.317,16.183,16.215,350000.0
2008-08-07 17:00:00,16.135,16.306,16.135,16.262,450000.0
2008-08-07 17:01:00,16.273,16.292,16.188,16.287,350000.0
2008-08-07 17:02:00,16.268,16.299,16.175,16.192,350000.0
2008-08-07 17:03:00,16.301,16.312,16.259,16.267,450000.0
2008-08-07 17:04:00,16.249,16.334,16.249,16.293,400000.0
2008-08-07 17:05:00,16.233,16.308,16.212,16.308,550000.0
2008-08-07 17:06:00,16.252,16.35,16.232,16.232,350000.0
2008-08-07 17:07:00,16.218,16.333,16.162,16.32,350000.0
2008-08-07 17:08:00,16.291,16.332,16.234,16.31,550000.0
2008-08-07 17:09:00,16.211,16.326,16.211,16.293,450000.0
2008-08-07 17:10:00,16.307,16.316,16.203,16.277,500000.0
2008-08-07 17:11:00,16.27,16.27,16.162,16.261,450000.0
2008-08-07 17:12:00,16.197,16.289,16.151,16.262,450000.0
2008-08-07 17:13:00,16.218,16.296,16.178,16.195,550000.0
2008-08-07 17:14:00,16.284,16.306,16.145,16.145,350000.0
2008-08-07 17:15:00,16.224,16.272,16.224,16.266,350000.0
2008-08-07 17:16:00,16.223,16.277,16.148,16.256,550000.0
2008-08-07 17:17:00,16.205,16.267,16.109,16.267,550000.0
2008-08-07 17:18:00,16.253,16.286,16.161,16.286,350000.0
2008-08-07 17:19:00,16.189,16.326,16.153,16.207,400000.0
2008-08-07 17:20:00,16.184,16.288,16.184,16.216,550000.0
2008-08-07 17:21:00,16.198,16.306,16.19,16.19,400000.0
2008-08-07 17:22:00,16.25,16.296,16.179,16.241,550000.0
2008-08-07 17:23:00,16.287,16.287,16.153,16.153,450000.0
2008-08-07 17:24:00,16.257,16.287,16.181,16.263,350000.0
2008-08-07 17:25:00,16.21,16.321,16.169,16.286,700000.0
2008-08-07 17:26:00,16.238,16.246,16.118,16.246,550000.0
2008-08-07 17:27:00,16.171,16.284,16.115,16.284,400000.0
2008-08-07 17:28:00,16.269,16.29,16.144,16.181,450000.0
2008-08-07 17:29:00,16.205,16.271,16.205,16.217,350000.0
2008-08-07 17:30:00,16.267,16.311,16.15,16.274,500000.0
2008-08-07 17:31:00,16.178,16.322,16.178,16.228,500000.0
2008-08-07 17:32:00,16.274,16.299,16.2,16.296,450000.0
2008-08-07 17:33:00,16.187,16.318,16.187,16.241,350000.0
2008-08-07 17:34:00,16.262,16.291,16.177,16.286,550000.0
2008-08-07 17:35:00,16.253,16.264,16.149,16.155,550000.0
2008-08-07 17:36:00,16.17,16.285,16.17,16.25,550000.0
2008-08-07 17:37:00,16.261,16.279,16.183,16.263,400000.0
2008-08-07 17:38:00,16.299,16.299,16.168,16.256,500000.0
2008-08-07 17:39:00,16.167,16.281,16.167,16.2,550000.0
2008-08-07 17:40:00,16.285,16.299,16.141,16.237,450000.0
2008-08-07 17:41:00,16.238,16.28,16.162,16.213,550000.0
2008-08-07 17:42:00,16.228,16.298,16.201,16.216,350000.0
2008-08-07 17:43:00,16.286,16.286,16.139,16.263,500000.0
2008-08-07 17:44:00,16.266,16.266,16.092,16.118,500000.0
2008-08-07 17:45:00,16.255,16.278,16.203,16.203,400000.0
2008-08-07 17:46:00,16.252,16.252,16.091,16.153,750000.0
2008-08-07 17:47:00,16.241,16.241,16.111,16.138,500000.0
2008-08-07 17:48:00,16.147,16.192,16.113,16.192,400000.0
2008-08-07 17:49:00,16.176,16.194,16.056,16.118,600000.0
2008-08-07 17:50:00,16.207,16.207,16.09,16.129,600000.0
2008-08-07 17:51:00,16.126,16.236,16.126,16.221,500000.0
2008-08-07 17:52:00,16.242,16.242,16.138,16.166,350000.0
2008-08-07 17:53:00,16.121,16.236,16.064,16.064,700000.0
2008-08-07 17:54:00,16.138,16.157,16.031,16.116,450000.0
2008-08-07 17:55:00,16.148,16.17,16.06,16.083,350000.0
2008-08-07 17:56:00,16.075,16.176,16.07,16.176,550000.0
2008-08-07 17:57:00,16.159,16.201,16.079,16.188,400000.0
2008-08-07 17:58:00,16.086,16.228,16.086,16.228,350000.0
2008-08-07 17:59:00,16.145,16.23,16.093,16.127,600000.0
2008-08-07 18:00:00,16.136,16.231,16.063,16.224,650000.0
2008-08-07 18:01:00,16.183,16.266,16.129,16.213,350000.0
2008-08-07 18:02:00,16.267,16.274,16.184,16.205,350000.0
2008-08-07 18:03:00,16.13,16.245,16.13,16.152,550000.0
2008-08-07 18:04:00,16.191,16.286,16.159,16.195,350000.0
2008-08-07 18:05:00,16.203,16.27,16.144,16.232,450000.0
2008-08-07 18:06:00,16.3,16.301,16.181,16.301,400000.0
2008-08-07 18:07:00,16.284,16.284,16.149,16.178,350000.0
2008-08-07 18:08:00,16.295,16.295,16.166,16.224,550000.0
2008-08-07 18:09:00,16.29,16.294,16.182,16.244,450000.0
2008-08-07 18:10:00,16.191,16.266,16.191,16.251,350000.0
2008-08-07 18:11:00,16.227,16.287,16.152,16.231,650000.0
2008-08-07 18:12:00,16.18,16.262,16.172,16.207,400000.0
2008-08-07 18:13:00,16.271,16.271,16.186,16.225,350000.0
2008-08-07 18:14:00,16.248,16.292,16.158,16.274,650000.0
2008-08-07 18:15:00,16.25,16.29,16.213,16.265,600000.0
2008-08-07 18:16:00,16.254,16.307,16.193,16.27,500000.0
2008-08-07 18:17:00,16.159,16.325,16.159,16.188,350000.0
2008-08-07 18:18:00,16.278,16.3,16.18,16.257,350000.0
2008-08-07 18:19:00,16.193,16.339,16.193,16.254,400000.0
2008-08-07 18:20:00,16.25,16.286,16.138,16.262,400000.0
2008-08-07 18:21:00,16.271,16.3,16.226,16.3,400000.0
2008-08-07 18:22:00,16.286,16.311,16.187,16.294,450000.0
2008-08-07 18:23:00,16.224,16.245,16.196,16.213,550000.0
2008-08-07 18:24:00,16.21,16.265,16.145,16.145,550000.0
2008-08-07 18:25:00,16.149,16.293,16.149,16.209,350000.0
2008-08-07 18:26:00,16.26,16.26,16.162,16.226,400000.0
2008-08-07 18:27:00,16.205,16.259,16.148,16.148,350000.0
2008-08-07 18:28:00,16.135,16.269,16.126,16.151,450000.0
2008-08-07 18:29:00,16.156,16.273,16.156,16.177,700000.0
2008-08-07 18:30:00,16.249,16.249,16.119,16.225,400000.0
2008-08-07 18:31:00,16.234,16.234,16.144,16.198,450000.0
2008-08-07 18:32:00,16.215,16.237,16.147,16.157,350000.0
2008-08-07 18:33:00,16.26,16.26,16.165,16.196,350000.0
2008-08-07 18:34:00,16.193,16.213,16.093,16.093,550000.0
2008-08-07 18:35:00,16.188,16.228,16.113,16.205,550000.0
2008-08-07 18:36:00,16.151,16.243,16.118,16.118,600000.0
2008-08-07 18:37:00,16.199,16.258,16.127,16.191,600000.0
2008-08-07 18:38:00,16.214,16.219,16.104,16.15,500000.0
2008-08-07 18:39:00,16.164,16.232,16.109,16.109,500000.0
2008-08-07 18:40:00,16.202,16.213,16.112,16.213,350000.0
2008-08-07 18:41:00,16.093,16.221,16.071,16.096,400000.0
2008-08-07 18:42:00,16.217,16.217,16.091,16.113,400000.0
2008-08-07 18:43:00,16.093,16.209,16.09,16.209,450000.0
2008-08-07 18:44:00,16.131,16.236,16.13,16.13,350000.0
2008-08-07 18:45:00,16.239,16.239,16.102,16.188,350000.0
2008-08-07 18:46:00,16.206,16.218,16.087,16.218,350000.0
2008-08-07 18:47:00,16.255,16.255,16.114,16.213,450000.0
2008-08-07 18:48:00,16.139,16.225,16.128,16.145,350000.0
2008-08-07 18:49:00,16.148,16.21,16.057,16.171,450000.0
2008-08-07 18:50:00,16.26,16.29,16.146,16.252,950000.0
2008-08-07 18:51:00,16.246,16.255,16.124,16.255,550000.0
2008-08-07 18:52:00,16.141,16.196,16.141,16.196,350000.0
2008-08-07 18:53:00,16.248,16.248,16.114,16.114,550000.0
2008-08-07 18:54:00,16.183,16.262,16.157,16.157,350000.0
2008-08-07 18:55:00,16.175,16.244,16.135,16.221,350000.0
2008-08-07 18:56:00,16.245,16.298,16.145,16.187,550000.0
2008-08-07 18:57:00,16.152,16.268,16.152,16.22,500000.0
2008-08-07 18:58:00,16.189,16.235,16.155,16.176,400000.0
2008-08-07 18:59:00,16.191,16.244,16.141,16.15,600000.0
2008-08-07 19:00:00,16.182,16.254,16.182,16.254,350000.0
2008-08-07 19:01:00,16.265,16.272,16.126,16.263,450000.0
2008-08-07 19:02:00,16.2,16.28,16.172,16.178,550000.0
2008-08-07 19:03:00,16.257,16.283,16.15,16.283,550000.0
2008-08-07 19:04:00,16.187,16.291,16.142,16.142,450000.0
2008-08-07 19:05:00,16.298,16.316,16.204,16.244,450000.0
2008-08-07 19:06:00,16.236,16.254,16.16,16.184,400000.0
2008-08-07 19:07:00,16.273,16.275,16.142,16.262,350000.0
2008-08-07 19:08:00,16.231,16.231,16.185,16.197,350000.0
2008-08-07 19:09:00,16.235,16.235,16.106,16.203,500000.0
2008-08-07 19:10:00,16.23,16.263,16.119,16.177,450000.0
2008-08-07 19:11:00,16.266,16.293,16.201,16.282,550000.0
2008-08-07 19:12:00,16.282,16.282,16.14,16.166,350000.0
2008-08-07 19:13:00,16.198,16.303,16.166,16.255,600000.0
2008-08-07 19:14:00,16.242,16.245,16.133,16.133,400000.0
2008-08-07 19:15:00,16.175,16.235,16.155,16.217,350000.0
2008-08-07 19:16:00,16.206,16.247,16.132,16.16,550000.0
2008-08-07 19:17:00,16.136,16.254,16.136,16.213,550000.0
2008-08-07 19:18:00,16.244,16.26,16.135,16.246,400000.0
2008-08-07 19:19:00,16.181,16.274,16.15,16.242,650000.0
2008-08-07 19:20:00,16.165,16.22,16.141,16.22,550000.0
2008-08-07 19:21:00,16.208,16.236,16.092,16.203,400000.0
2008-08-07 19:22:00,16.216,16.267,16.136,16.222,450000.0
2008-08-07 19:23:00,16.229,16.249,16.125,16.125,450000.0
2008-08-07 19:24:00,16.196,16.282,16.118,16.24,550000.0
2008-08-07 19:25:00,16.234,16.236,16.099,16.236,400000.0
2008-08-07 19:26:00,16.225,16.229,16.115,16.208,400000.0
2008-08-07 19:27:00,16.2,16.229,16.083,16.198,450000.0
2008-08-07 19:28:00,16.176,16.176,16.052,16.077,400000.0
2008-08-07 19:29:00,16.086,16.178,16.057,16.072,350000.0
2008-08-07 19:30:00,16.209,16.209,16.056,16.107,400000.0
2008-08-07 19:31:00,16.188,16.202,16.09,16.202,500000.0
2008-08-07 19:32:00,16.101,16.215,16.056,16.092,400000.0
2008-08-07 19:33:00,16.131,16.212,16.098,16.188,400000.0
2008-08-07 19:34:00,16.13,16.173,16.051,16.061,650000.0
2008-08-07 19:35:00,16.079,16.236,16.046,16.124,550000.0
2008-08-07 19:36:00,16.162,16.197,16.122,16.184,350000.0
2008-08-07 19:37:00,16.19,16.193,16.111,16.121,500000.0
2008-08-07 19:38:00,16.114,16.186,16.064,16.182,400000.0
2008-08-07 19:39:00,16.201,16.201,16.066,16.154,400000.0
2008-08-07 19:40:00,16.171,16.171,15.989,15.989,400000.0
2008-08-07 19:41:00,15.971,16.074,15.971,15.977,350000.0
2008-08-07 19:42:00,16.015,16.015,15.901,15.901,500000.0
2008-08-07 19:43:00,15.935,16.048,15.935,15.981,500000.0
2008-08-07 19:44:00,16.008,16.108,16.008,16.052,350000.0
2008-08-07 19:45:00,16.044,16.062,15.978,16.021,400000.0
2008-08-07 19:46:00,16.117,16.117,15.985,16.027,550000.0
2008-08-07 19:47:00,16.079,16.118,15.999,16.016,400000.0
2008-08-07 19:48:00,16.086,16.105,15.997,16.096,350000.0
2008-08-07 19:49:00,16.122,16.125,16.011,16.045,350000.0
2008-08-07 19:50:00,15.991,16.122,15.991,16.122,450000.0
2008-08-07 19:51:00,16.077,16.12,16.003,16.003,350000.0
2008-08-07 19:52:00,16.028,16.153,16.017,16.108,450000.0
2008-08-07 19:53:00,16.074,16.125,16.01,16.125,400000.0
2008-08-07 19:54:00,16.134,16.166,16.042,16.042,400000.0
2008-08-07 19:55:00,16.07,16.151,16.011,16.092,400000.0
2008-08-07 19:56:00,16.07,16.164,16.041,16.091,550000.0
2008-08-07 19:57:00,16.159,16.159,16.047,16.047,450000.0
2008-08-07 19:58:00,16.114,16.133,16.012,16.038,400000.0
2008-08-07 19:59:00,16.129,16.139,16.04,16.136,350000.0
2008-08-07 20:00:00,16.061,16.18,16.061,16.137,350000.0
2008-08-07 20:01:00,16.116,16.138,15.988,16.138,350000.0
2008-08-07 20:02:00,16.08,16.135,15.994,16.064,350000.0
2008-08-07 20:03:00,16.061,16.201,16.022,16.069,500000.0
2008-08-07 20:04:00,15.996,16.122,15.996,16.113,400000.0
2008-08-07 20:05:00,16.029,16.182,16.029,16.116,550000.0
2008-08-07 20:06:00,16.125,16.142,16.046,16.093,500000.0
2008-08-07 20:07:00,16.077,16.163,16.055,16.089,400000.0
2008-08-07 20:08:00,16.096,16.143,16.007,16.035,350000.0
2008-08-07 20:09:00,16.04,16.173,16.008,16.105,900000.0
2008-08-07 20:10:00,16.126,16.158,16.024,16.158,450000.0
2008-08-07 20:11:00,16.064,16.118,16.006,16.006,800000.0
2008-08-07 20:12:00,16.11,16.143,16.041,16.042,400000.0
2008-08-07 20:13:00,16.123,16.158,16.059,16.141,500000.0
2008-08-07 20:14:00,16.031,16.143,16.031,16.057,400000.0
2008-08-07 20:15:00,16.176,16.181,16.104,16.104,200000.0
2008-08-07 20:16:00,16.06,16.139,16.013,16.029,550000.0
2008-08-07 20:17:00,16.066,16.154,16.047,16.047,450000.0
2008-08-07 20:18:00,16.097,16.122,16.003,16.105,450000.0
2008-08-07 20:19:00,16.07,16.136,16.014,16.07,350000.0
2008-08-07 20:20:00,16.099,16.152,16.016,16.151,400000.0
2008-08-07 20:22:00,16.035,16.102,15.99,16.085,350000.0
2008-08-07 20:23:00,16.051,16.131,16.02,16.114,400000.0
2008-08-07 20:25:00,16.146,16.146,15.991,16.052,550000.0
2008-08-07 20:26:00,16.109,16.109,15.972,16.013,400000.0
2008-08-07 20:27:00,16.128,16.142,16.044,16.059,400000.0
2008-08-07 20:28:00,16.067,16.156,16.063,16.123,400000.0
2008-08-07 20:29:00,16.133,16.169,16.066,16.126,500000.0
2008-08-07 20:30:00,16.082,16.145,16.052,16.074,400000.0
2008-08-07 20:31:00,16.159,16.162,16.085,16.131,450000.0
2008-08-07 20:32:00,16.072,16.176,16.056,16.085,350000.0
2008-08-07 20:34:00,16.021,16.158,16.021,16.158,250000.0
2008-08-07 20:35:00,16.135,16.135,15.982,16.043,400000.0
2008-08-07 20:36:00,16.053,16.175,16.053,16.066,350000.0
2008-08-07 20:37:00,16.147,16.161,16.048,16.144,500000.0
2008-08-07 20:38:00,16.056,16.164,16.056,16.092,500000.0
2008-08-07 20:40:00,16.151,16.153,16.017,16.125,500000.0
2008-08-07 20:41:00,16.108,16.151,16.033,16.151,550000.0
2008-08-07 20:42:00,16.152,16.152,16.051,16.069,550000.0
2008-08-07 20:43:00,16.125,16.125,16.059,16.102,250000.0
2008-08-07 20:44:00,16.078,16.16,16.044,16.065,500000.0
2008-08-07 20:45:00,16.119,16.146,16.006,16.146,350000.0
2008-08-07 20:46:00,16.062,16.187,16.015,16.056,500000.0
2008-08-07 20:47:00,16.144,16.144,16.021,16.021,500000.0
2008-08-07 20:48:00,16.119,16.16,16.038,16.131,450000.0
2008-08-07 20:49:00,16.133,16.184,16.013,16.131,500000.0
2008-08-07 20:50:00,16.13,16.165,16.091,16.155,400000.0
2008-08-07 20:51:00,16.122,16.122,16.029,16.09,550000.0
2008-08-07 20:52:00,16.084,16.17,16.045,16.125,550000.0
2008-08-07 20:53:00,16.142,16.157,16.142,16.157,100000.0
2008-08-07 20:54:00,16.107,16.135,16.034,16.134,550000.0
2008-08-07 20:55:00,16.088,16.088,15.974,15.995,500000.0
2008-08-07 20:56:00,16.089,16.13,16.011,16.087,500000.0
2008-08-07 20:57:00,16.05,16.151,16.038,16.074,350000.0
2008-08-07 20:58:00,16.046,16.178,16.046,16.087,200000.0
2008-08-07 20:59:00,16.109,16.15,16.011,16.04,350000.0
2008-08-07 21:00:00,16.103,16.103,16.034,16.034,250000.0
2008-08-07 21:01:00,16.13,16.13,16.018,16.083,500000.0
2008-08-07 21:02:00,16.14,16.14,16.044,16.1,450000.0
2008-08-07 21:03:00,16.06,16.143,16.026,16.059,500000.0
2008-08-07 21:04:00,15.998,16.135,15.998,16.058,500000.0
2008-08-07 21:05:00,15.992,16.134,15.992,16.016,550000.0
2008-08-07 21:06:00,16.058,16.138,16.023,16.06,550000.0
2008-08-07 21:08:00,16.069,16.111,16.004,16.004,200000.0
2008-08-07 21:10:00,16.024,16.108,16.024,16.029,350000.0
2008-08-07 21:11:00,16.122,16.122,15.984,15.984,400000.0
2008-08-07 21:12:00,16.066,16.136,16.018,16.12,300000.0
2008-08-07 21:13:00,16.107,16.121,15.999,16.121,350000.0
2008-08-07 21:15:00,16.106,16.129,16.018,16.125,350000.0
2008-08-07 21:16:00,16.055,16.159,16.044,16.143,550000.0
2008-08-07 21:17:00,16.062,16.145,16.035,16.058,400000.0
2008-08-07 21:18:00,16.122,16.174,16.024,16.068,450000.0
2008-08-07 21:19:00,16.076,16.153,16.019,16.055,550000.0
2008-08-07 21:20:00,16.122,16.122,15.991,15.991,400000.0
2008-08-07 21:21:00,16.095,16.108,16.023,16.055,350000.0
2008-08-07 21:22:00,16.02,16.141,16.012,16.068,350000.0
2008-08-07 21:23:00,16.138,16.156,16.024,16.065,450000.0
2008-08-07 21:24:00,16.031,16.153,16.031,16.041,400000.0
2008-08-07 21:25:00,16.023,16.137,16.023,16.108,350000.0
2008-08-07 21:26:00,16.109,16.127,16.073,16.111,400000.0
2008-08-07 21:27:00,16.167,16.205,16.067,16.136,600000.0
2008-08-07 21:29:00,16.079,16.165,16.01,16.121,650000.0
2008-08-07 21:30:00,16.137,16.146,16.044,16.044,250000.0
2008-08-07 21:31:00,16.16,16.175,16.069,16.069,250000.0
2008-08-07 21:32:00,16.141,16.177,16.084,16.162,450000.0
2008-08-07 21:33:00,16.1,16.181,16.097,16.171,400000.0
2008-08-07 21:34:00,16.117,16.184,16.064,16.075,250000.0
2008-08-07 21:35:00,16.149,16.16,16.022,16.141,450000.0
2008-08-07 21:36:00,16.157,16.194,16.107,16.194,350000.0
2008-08-07 21:37:00,16.098,16.184,16.098,16.179,400000.0
2008-08-07 21:38:00,16.208,16.217,16.094,16.21,400000.0
2008-08-07 21:39:00,16.217,16.22,16.102,16.102,250000.0
2008-08-07 21:40:00,16.172,16.224,16.083,16.222,500000.0
2008-08-07 21:41:00,16.126,16.22,16.116,16.22,350000.0
2008-08-07 21:42:00,16.192,16.223,16.09,16.2,550000.0
2008-08-07 21:43:00,16.127,16.214,16.065,16.214,600000.0
2008-08-07 21:44:00,16.189,16.215,16.121,16.121,450000.0
2008-08-07 21:45:00,16.203,16.203,16.059,16.121,550000.0
2008-08-07 21:46:00,16.153,16.201,16.153,16.188,200000.0
2008-08-07 21:47:00,16.192,16.22,16.12,16.2,400000.0
2008-08-07 21:48:00,16.156,16.209,16.087,16.107,400000.0
2008-08-07 21:49:00,16.056,16.189,16.054,16.166,450000.0
2008-08-07 21:50:00,16.156,16.181,16.081,16.173,500000.0
2008-08-07 21:51:00,16.146,16.208,16.075,16.183,450000.0
2008-08-07 21:52:00,16.206,16.206,16.077,16.129,350000.0
2008-08-07 21:53:00,16.209,16.238,16.106,16.229,400000.0
2008-08-07 21:54:00,16.109,16.222,16.109,16.13,350000.0
2008-08-07 21:55:00,16.168,16.199,16.102,16.199,400000.0
2008-08-07 21:56:00,16.187,16.187,16.103,16.103,100000.0
2008-08-07 21:57:00,16.131,16.2,16.064,16.148,450000.0
2008-08-07 21:58:00,16.195,16.205,16.118,16.177,350000.0
2008-08-07 21:59:00,16.046,16.192,16.046,16.192,550000.0
2008-08-07 22:00:00,16.205,16.206,16.062,16.197,500000.0
2008-08-07 22:01:00,16.172,16.204,16.056,16.056,500000.0
2008-08-07 22:02:00,16.14,16.163,16.046,16.142,350000.0
2008-08-07 22:03:00,16.056,16.195,16.056,16.103,300000.0
2008-08-07 22:04:00,16.148,16.169,16.081,16.081,450000.0
2008-08-07 22:05:00,16.176,16.176,16.019,16.136,500000.0
2008-08-07 22:06:00,16.073,16.221,16.073,16.171,600000.0
2008-08-07 22:07:00,16.082,16.151,16.02,16.151,350000.0
2008-08-07 22:08:00,16.052,16.174,16.052,16.17,350000.0
2008-08-07 22:09:00,16.113,16.139,16.06,16.118,400000.0
2008-08-07 22:10:00,16.073,16.129,16.021,16.101,800000.0
2008-08-07 22:11:00,16.17,16.175,16.101,16.118,350000.0
2008-08-07 22:12:00,16.121,16.167,16.033,16.124,350000.0
2008-08-07 22:13:00,16.114,16.165,16.112,16.131,550000.0
2008-08-07 22:14:00,16.173,16.177,16.048,16.071,250000.0
2008-08-07 22:15:00,16.155,16.158,16.067,16.148,400000.0
2008-08-07 22:17:00,16.143,16.183,16.036,16.183,400000.0
2008-08-07 22:18:00,16.14,16.14,16.018,16.018,350000.0
2008-08-07 22:20:00,16.143,16.169,16.031,16.031,550000.0
2008-08-07 22:21:00,16.156,16.169,16.049,16.098,550000.0
2008-08-07 22:25:00,16.08,16.185,16.058,16.185,500000.0
2008-08-07 22:26:00,16.066,16.171,16.031,16.147,550000.0
2008-08-07 22:27:00,16.148,16.148,16.058,16.058,350000.0
2008-08-07 22:28:00,16.072,16.199,16.054,16.077,400000.0
2008-08-07 22:29:00,16.116,16.171,16.085,16.146,400000.0
2008-08-07 22:30:00,16.081,16.148,16.034,16.092,650000.0
2008-08-07 22:33:00,16.068,16.174,16.05,16.05,500000.0
2008-08-07 22:34:00,16.141,16.173,16.044,16.066,450000.0
2008-08-07 22:35:00,16.154,16.184,16.037,16.119,550000.0
2008-08-07 22:36:00,16.158,16.166,16.025,16.166,550000.0
2008-08-07 22:37:00,16.05,16.172,16.05,16.12,550000.0
2008-08-07 22:40:00,16.023,16.121,16.008,16.121,400000.0
2008-08-07 22:42:00,16.102,16.147,16.001,16.147,550000.0
2008-08-07 22:44:00,16.121,16.19,16.066,16.066,200000.0
2008-08-07 22:45:00,16.143,16.166,16.034,16.166,400000.0
2008-08-07 22:47:00,16.195,16.236,16.08,16.08,300000.0
2008-08-07 22:48:00,16.121,16.121,16.04,16.04,100000.0
2008-08-07 22:49:00,16.09,16.136,16.002,16.018,400000.0
2008-08-07 22:50:00,16.051,16.055,16.003,16.009,400000.0
2008-08-07 22:51:00,16.072,16.183,16.031,16.064,350000.0
2008-08-07 22:56:00,16.164,16.168,16.041,16.123,450000.0
2008-08-07 22:57:00,16.09,16.109,16.027,16.027,250000.0
2008-08-07 22:58:00,16.078,16.164,16.034,16.164,200000.0
2008-08-07 22:59:00,16.118,16.171,16.055,16.085,950000.0
2008-08-07 23:00:00,16.042,16.144,16.029,16.077,450000.0
2008-08-07 23:02:00,16.097,16.195,16.097,16.161,400000.0
2008-08-07 23:03:00,16.044,16.159,16.044,16.133,250000.0
2008-08-07 23:04:00,16.126,16.126,16.126,16.126,50000.0
2008-08-07 23:06:00,16.147,16.157,16.058,16.14,350000.0
2008-08-07 23:09:00,16.104,16.104,16.081,16.081,100000.0
2008-08-07 23:10:00,16.144,16.144,16.012,16.038,550000.0
2008-08-07 23:11:00,16.169,16.169,16.049,16.052,400000.0
2008-08-07 23:12:00,16.088,16.088,16.088,16.088,50000.0
2008-08-07 23:13:00,16.091,16.091,16.045,16.045,200000.0
2008-08-07 23:14:00,16.125,16.156,16.057,16.071,600000.0
2008-08-07 23:15:00,16.06,16.141,16.008,16.068,400000.0
2008-08-07 23:20:00,16.036,16.149,16.036,16.078,400000.0
2008-08-07 23:30:00,16.022,16.154,16.022,16.149,700000.0
2008-08-07 23:37:00,16.068,16.135,16.039,16.055,350000.0
2008-08-07 23:40:00,16.132,16.148,16.029,16.137,950000.0
2008-08-07 23:42:00,16.073,16.214,16.033,16.033,350000.0
2008-08-07 23:47:00,16.023,16.091,16.023,16.091,100000.0
2008-08-07 23:50:00,16.124,16.152,16.01,16.148,1200000.0
2008-08-07 23:59:00,16.003,16.146,16.003,16.064,300000.0
2008-08-08 00:00:00,16.142,16.146,16.028,16.132,400000.0
2008-08-08 00:01:00,16.124,16.179,16.053,16.1,950000.0
2008-08-08 00:02:00,16.042,16.141,16.042,16.127,300000.0
2008-08-08 00:03:00,16.081,16.181,16.023,16.067,450000.0
2008-08-08 00:04:00,16.042,16.042,16.042,16.042,50000.0
2008-08-08 00:05:00,16.072,16.136,16.072,16.136,100000.0
2008-08-08 00:06:00,16.124,16.131,15.994,16.008,800000.0
2008-08-08 00:07:00,16.134,16.188,16.057,16.111,600000.0
2008-08-08 00:08:00,16.11,16.159,16.074,16.159,250000.0
2008-08-08 00:09:00,16.037,16.158,16.037,16.094,550000.0
2008-08-08 00:10:00,16.06,16.115,16.012,16.103,450000.0
2008-08-08 00:11:00,16.026,16.153,16.026,16.126,350000.0
2008-08-08 00:12:00,16.179,16.202,16.069,16.099,600000.0
2008-08-08 00:13:00,16.003,16.154,16.003,16.118,300000.0
2008-08-08 00:16:00,16.098,16.167,16.049,16.115,550000.0
2008-08-08 00:18:00,16.072,16.149,16.072,16.106,350000.0
2008-08-08 00:19:00,16.102,16.141,16.04,16.091,450000.0
2008-08-08 00:20:00,16.122,16.125,15.971,15.971,650000.0
2008-08-08 00:22:00,16.169,16.169,16.03,16.148,800000.0
2008-08-08 00:23:00,16.108,16.169,16.053,16.062,750000.0
2008-08-08 00:25:00,16.053,16.117,16.038,16.117,400000.0
2008-08-08 00:26:00,16.038,16.106,16.038,16.062,150000.0
2008-08-08 00:27:00,16.127,16.168,16.061,16.168,300000.0
2008-08-08 00:28:00,16.138,16.138,16.025,16.025,100000.0
2008-08-08 00:29:00,16.106,16.106,15.999,16.058,150000.0
2008-08-08 00:30:00,16.149,16.154,16.01,16.01,350000.0
2008-08-08 00:31:00,16.155,16.156,16.042,16.156,350000.0
2008-08-08 00:33:00,16.098,16.2,16.042,16.075,550000.0
2008-08-08 00:34:00,16.159,16.161,16.08,16.131,550000.0
2008-08-08 00:38:00,16.154,16.178,16.154,16.178,100000.0
2008-08-08 00:39:00,16.109,16.159,16.038,16.107,550000.0
2008-08-08 00:40:00,16.095,16.186,16.056,16.091,1250000.0
2008-08-08 00:41:00,16.174,16.19,16.089,16.19,350000.0
2008-08-08 00:42:00,16.187,16.187,16.122,16.153,250000.0
2008-08-08 00:43:00,16.174,16.202,16.06,16.108,350000.0
2008-08-08 00:44:00,16.2,16.2,16.101,16.111,500000.0
2008-08-08 00:45:00,16.079,16.11,15.993,15.993,250000.0
2008-08-08 00:46:00,16.158,16.198,16.078,16.078,350000.0
2008-08-08 00:49:00,16.149,16.169,16.091,16.107,300000.0
2008-08-08 00:50:00,16.064,16.158,16.036,16.153,400000.0
2008-08-08 00:51:00,16.147,16.147,16.02,16.02,300000.0
2008-08-08 00:52:00,16.174,16.193,16.08,16.157,400000.0
2008-08-08 00:56:00,16.166,16.199,16.098,16.148,300000.0
2008-08-08 00:59:00,16.206,16.206,16.139,16.139,100000.0
2008-08-08 01:00:00,16.149,16.169,16.035,16.066,1000000.0
2008-08-08 01:01:00,16.159,16.159,16.159,16.159,50000.0
2008-08-08 01:06:00,16.095,16.186,16.095,16.159,350000.0
2008-08-08 01:07:00,16.084,16.162,16.084,16.162,100000.0
2008-08-08 01:10:00,16.144,16.166,16.03,16.141,700000.0
2008-08-08 01:11:00,16.175,16.188,16.076,16.143,450000.0
2008-08-08 01:12:00,16.195,16.195,16.057,16.158,550000.0
2008-08-08 01:13:00,16.136,16.136,16.051,16.071,350000.0
2008-08-08 01:14:00,16.077,16.169,16.066,16.123,450000.0
2008-08-08 01:15:00,16.161,16.164,16.051,16.159,350000.0
2008-08-08 01:16:00,16.143,16.181,16.124,16.172,350000.0
2008-08-08 01:17:00,16.164,16.164,16.0,16.134,500000.0
2008-08-08 01:18:00,16.095,16.23,16.09,16.183,500000.0
2008-08-08 01:19:00,16.11,16.184,16.098,16.112,400000.0
2008-08-08 01:20:00,16.134,16.173,16.033,16.173,750000.0
2008-08-08 01:21:00,16.135,16.16,16.096,16.142,350000.0
2008-08-08 01:22:00,16.138,16.162,16.057,16.15,400000.0
2008-08-08 01:23:00,16.095,16.151,16.04,16.07,500000.0
2008-08-08 01:24:00,16.175,16.19,16.081,16.19,500000.0
2008-08-08 01:25:00,16.181,16.181,16.108,16.143,400000.0
2008-08-08 01:26:00,16.068,16.184,16.068,16.18,400000.0
2008-08-08 01:27:00,16.172,16.172,16.065,16.102,300000.0
2008-08-08 01:28:00,16.175,16.176,16.018,16.109,550000.0
2008-08-08 01:30:00,16.141,16.16,16.058,16.082,500000.0
2008-08-08 01:31:00,16.124,16.159,16.074,16.14,400000.0
2008-08-08 01:32:00,16.073,16.153,16.012,16.153,350000.0
2008-08-08 01:35:00,16.07,16.155,16.041,16.155,350000.0
2008-08-08 01:39:00,16.155,16.188,16.074,16.153,600000.0
2008-08-08 01:40:00,16.13,16.166,16.044,16.097,550000.0
2008-08-08 01:41:00,16.098,16.194,16.088,16.194,350000.0
2008-08-08 01:42:00,16.028,16.146,16.014,16.095,450000.0
2008-08-08 01:43:00,16.081,16.179,16.061,16.167,350000.0
2008-08-08 01:44:00,16.198,16.198,16.091,16.186,350000.0
2008-08-08 01:45:00,16.181,16.181,16.09,16.148,400000.0
2008-08-08 01:48:00,16.18,16.18,16.049,16.049,350000.0
2008-08-08 01:49:00,16.112,16.161,16.065,16.143,450000.0
2008-08-08 01:50:00,16.152,16.163,16.037,16.147,550000.0
2008-08-08 01:51:00,16.113,16.205,16.098,16.166,400000.0
2008-08-08 01:52:00,16.147,16.147,16.02,16.062,650000.0
2008-08-08 01:53:00,16.163,16.181,16.041,16.181,650000.0
2008-08-08 01:54:00,16.102,16.184,16.04,16.124,550000.0
2008-08-08 01:57:00,16.127,16.15,16.051,16.142,350000.0
2008-08-08 01:58:00,16.18,16.18,16.06,16.06,400000.0
2008-08-08 01:59:00,16.096,16.13,16.063,16.13,400000.0
2008-08-08 02:00:00,16.116,16.184,16.069,16.179,550000.0
2008-08-08 02:01:00,16.178,16.183,16.131,16.165,400000.0
2008-08-08 02:02:00,15.987,16.138,15.987,16.112,750000.0
2008-08-08 02:03:00,16.181,16.181,16.054,16.116,400000.0
2008-08-08 02:04:00,16.087,16.134,16.087,16.134,100000.0
2008-08-08 02:05:00,16.091,16.091,16.079,16.079,100000.0
2008-08-08 02:06:00,16.143,16.143,16.09,16.09,100000.0
2008-08-08 02:09:00,16.15,16.161,16.026,16.161,600000.0
2008-08-08 02:10:00,16.081,16.122,16.037,16.087,500000.0
2008-08-08 02:11:00,16.112,16.172,16.04,16.076,550000.0
2008-08-08 02:12:00,16.033,16.15,16.033,16.088,400000.0
2008-08-08 02:13:00,16.133,16.163,16.079,16.086,550000.0
2008-08-08 02:14:00,16.049,16.108,15.979,16.085,500000.0
2008-08-08 02:15:00,16.084,16.1,16.024,16.024,500000.0
2008-08-08 02:16:00,16.049,16.12,16.021,16.12,250000.0
2008-08-08 02:17:00,16.073,16.126,15.967,16.126,350000.0
2008-08-08 02:18:00,16.108,16.108,15.977,16.085,650000.0
2008-08-08 02:19:00,16.118,16.118,15.973,16.063,500000.0
2008-08-08 02:20:00,16.046,16.107,16.0,16.101,500000.0
2008-08-08 02:21:00,16.072,16.115,15.98,15.98,400000.0
2008-08-08 02:22:00,16.079,16.107,15.987,16.058,400000.0
2008-08-08 02:23:00,16.093,16.102,15.989,16.051,450000.0
2008-08-08 02:24:00,15.976,16.119,15.976,16.068,550000.0
2008-08-08 02:25:00,16.125,16.125,15.974,16.019,450000.0
2008-08-08 02:27:00,16.026,16.13,16.009,16.036,500000.0
2008-08-08 02:28:00,16.025,16.084,15.96,16.084,350000.0
2008-08-08 02:29:00,16.096,16.096,15.983,16.085,400000.0
2008-08-08 02:30:00,15.969,16.094,15.964,15.964,350000.0
2008-08-08 02:31:00,16.046,16.109,16.025,16.09,400000.0
2008-08-08 02:32:00,16.093,16.093,16.021,16.021,250000.0
2008-08-08 02:33:00,16.079,16.14,16.03,16.085,350000.0
2008-08-08 02:34:00,16.119,16.119,16.027,16.072,350000.0
2008-08-08 02:35:00,16.092,16.099,16.005,16.007,350000.0
2008-08-08 02:36:00,16.014,16.135,16.013,16.015,550000.0
2008-08-08 02:37:00,16.062,16.114,15.991,16.114,300000.0
2008-08-08 02:38:00,16.043,16.14,16.038,16.082,450000.0
2008-08-08 02:39:00,16.063,16.155,16.047,16.067,450000.0
2008-08-08 02:40:00,16.038,16.098,16.001,16.038,350000.0
2008-08-08 02:41:00,16.023,16.132,15.973,15.973,450000.0
2008-08-08 02:42:00,16.064,16.064,15.95,16.031,400000.0
2008-08-08 02:43:00,15.972,16.098,15.972,15.983,450000.0
2008-08-08 02:44:00,16.044,16.088,15.957,16.088,500000.0
2008-08-08 02:45:00,16.097,16.107,15.97,16.017,500000.0
2008-08-08 02:46:00,16.038,16.12,16.011,16.011,250000.0
2008-08-08 02:47:00,16.076,16.088,16.017,16.065,300000.0
2008-08-08 02:48:00,16.073,16.141,16.007,16.089,350000.0
2008-08-08 02:49:00,16.03,16.082,15.958,16.058,500000.0
2008-08-08 02:50:00,16.019,16.104,15.953,15.953,550000.0
2008-08-08 02:51:00,16.021,16.052,15.955,15.998,400000.0
2008-08-08 02:52:00,16.005,16.097,16.005,16.097,350000.0
2008-08-08 02:53:00,16.004,16.106,16.004,16.035,500000.0
2008-08-08 02:54:00,16.095,16.095,15.909,15.984,300000.0
2008-08-08 02:55:00,15.962,16.086,15.936,15.997,500000.0
2008-08-08 02:56:00,15.969,16.092,15.946,16.054,350000.0
2008-08-08 02:57:00,16.053,16.053,16.053,16.053,50000.0
2008-08-08 02:58:00,15.976,16.032,15.919,15.973,350000.0
2008-08-08 02:59:00,16.003,16.007,15.916,15.948,550000.0
2008-08-08 03:00:00,16.033,16.077,15.973,16.077,200000.0
2008-08-08 03:01:00,16.051,16.078,15.946,16.031,500000.0
2008-08-08 03:02:00,15.952,16.065,15.917,16.041,500000.0
2008-08-08 03:03:00,15.97,16.031,15.968,16.031,350000.0
2008-08-08 03:04:00,16.033,16.074,15.968,15.968,350000.0
2008-08-08 03:05:00,15.947,16.044,15.947,15.972,350000.0
2008-08-08 03:06:00,16.077,16.077,15.912,15.929,400000.0
2008-08-08 03:07:00,15.994,16.054,15.913,15.973,400000.0
2008-08-08 03:08:00,16.007,16.057,15.916,16.023,500000.0
2008-08-08 03:09:00,16.07,16.07,15.892,15.971,900000.0
2008-08-08 03:10:00,16.006,16.056,15.925,15.94,550000.0
2008-08-08 03:11:00,16.025,16.025,15.923,15.953,350000.0
2008-08-08 03:12:00,15.976,16.059,15.946,16.024,500000.0
2008-08-08 03:13:00,16.048,16.048,15.905,15.988,600000.0
2008-08-08 03:14:00,15.97,16.059,15.947,16.031,450000.0
2008-08-08 03:15:00,15.947,16.087,15.947,16.087,350000.0
2008-08-08 03:16:00,16.015,16.065,15.939,16.065,400000.0
2008-08-08 03:17:00,16.021,16.052,15.934,15.958,550000.0
2008-08-08 03:18:00,16.092,16.094,16.01,16.06,400000.0
2008-08-08 03:19:00,15.996,16.076,15.916,15.943,950000.0
2008-08-08 03:20:00,16.063,16.108,15.986,15.987,350000.0
2008-08-08 03:21:00,16.069,16.075,15.987,16.058,300000.0
2008-08-08 03:22:00,16.089,16.089,15.98,16.01,400000.0
2008-08-08 03:23:00,15.986,16.089,15.98,16.027,400000.0
2008-08-08 03:24:00,15.961,16.058,15.925,16.034,550000.0
2008-08-08 03:25:00,15.93,16.051,15.93,16.01,500000.0
2008-08-08 03:26:00,16.031,16.041,15.977,16.041,300000.0
2008-08-08 03:27:00,15.902,16.028,15.902,15.961,300000.0
2008-08-08 03:28:00,15.992,16.072,15.934,15.953,400000.0
2008-08-08 03:29:00,16.001,16.043,15.896,15.935,950000.0
2008-08-08 03:30:00,16.018,16.056,15.938,15.967,550000.0
2008-08-08 03:31:00,16.013,16.045,15.913,16.045,400000.0
2008-08-08 03:32:00,16.014,16.068,15.934,16.036,450000.0
2008-08-08 03:33:00,16.053,16.069,16.04,16.068,350000.0
2008-08-08 03:34:00,16.046,16.046,15.947,15.973,500000.0
2008-08-08 03:35:00,15.987,16.041,15.925,16.028,350000.0
2008-08-08 03:36:00,15.966,16.062,15.911,16.062,400000.0
2008-08-08 03:37:00,15.955,16.108,15.955,16.061,400000.0
2008-08-08 03:38:00,16.054,16.106,15.974,16.106,450000.0
2008-08-08 03:39:00,15.965,16.065,15.921,16.031,900000.0
2008-08-08 03:40:00,15.978,16.106,15.944,16.106,400000.0
2008-08-08 03:41:00,16.007,16.11,15.991,16.08,450000.0
2008-08-08 03:42:00,16.06,16.072,15.995,15.995,350000.0
2008-08-08 03:43:00,16.012,16.104,15.954,16.004,350000.0
2008-08-08 03:44:00,16.1,16.14,16.008,16.116,550000.0
2008-08-08 03:45:00,16.131,16.131,16.058,16.058,300000.0
2008-08-08 03:46:00,16.07,16.119,15.983,16.09,350000.0
2008-08-08 03:47:00,16.086,16.11,15.959,16.11,550000.0
2008-08-08 03:48:00,16.09,16.1,16.061,16.089,250000.0
2008-08-08 03:49:00,16.078,16.083,15.951,16.004,450000.0
2008-08-08 03:50:00,16.047,16.082,16.01,16.065,400000.0
2008-08-08 03:51:00,15.998,16.1,15.998,16.083,400000.0
2008-08-08 03:52:00,16.063,16.115,15.987,16.073,450000.0
2008-08-08 03:53:00,16.069,16.088,16.014,16.057,400000.0
2008-08-08 03:55:00,16.009,16.068,16.003,16.004,450000.0
2008-08-08 03:56:00,16.043,16.108,15.997,16.097,600000.0
2008-08-08 03:57:00,15.975,16.076,15.97,15.994,600000.0
2008-08-08 03:59:00,16.03,16.107,15.981,16.065,450000.0
2008-08-08 04:00:00,16.029,16.074,15.955,16.061,350000.0
2008-08-08 04:02:00,16.052,16.115,16.003,16.105,550000.0
2008-08-08 04:03:00,16.101,16.114,16.059,16.104,400000.0
2008-08-08 04:05:00,16.076,16.14,16.028,16.127,550000.0
2008-08-08 04:07:00,16.054,16.099,15.972,16.08,300000.0
2008-08-08 04:08:00,16.076,16.076,15.983,16.027,200000.0
2008-08-08 04:09:00,16.03,16.132,15.992,16.09,850000.0
2008-08-08 04:10:00,15.968,15.99,15.966,15.99,150000.0
2008-08-08 04:11:00,16.083,16.083,15.938,16.013,600000.0
2008-08-08 04:12:00,16.008,16.07,15.928,16.02,500000.0
2008-08-08 04:13:00,16.111,16.111,15.982,15.988,350000.0
2008-08-08 04:14:00,15.971,16.105,15.971,16.054,450000.0
2008-08-08 04:15:00,16.088,16.115,16.047,16.07,250000.0
2008-08-08 04:16:00,16.08,16.108,15.971,16.073,400000.0
2008-08-08 04:17:00,16.04,16.117,16.009,16.098,800000.0
2008-08-08 04:18:00,16.025,16.075,15.987,16.073,350000.0
2008-08-08 04:20:00,16.058,16.058,16.058,16.058,50000.0
2008-08-08 04:21:00,16.063,16.071,15.975,16.071,250000.0
2008-08-08 04:22:00,16.001,16.109,16.001,16.093,250000.0
2008-08-08 04:23:00,16.006,16.09,15.969,16.078,400000.0
2008-08-08 04:24:00,16.083,16.083,16.013,16.013,100000.0
2008-08-08 04:25:00,16.083,16.083,15.974,16.066,400000.0
2008-08-08 04:26:00,16.06,16.06,15.964,16.03,200000.0
2008-08-08 04:27:00,15.951,16.068,15.925,16.021,350000.0
2008-08-08 04:28:00,16.084,16.111,16.035,16.082,250000.0
2008-08-08 04:29:00,16.06,16.06,15.907,15.934,800000.0
2008-08-08 04:30:00,16.085,16.098,16.006,16.059,300000.0
2008-08-08 04:31:00,16.078,16.115,16.016,16.035,300000.0
2008-08-08 04:32:00,16.088,16.128,16.027,16.055,350000.0
2008-08-08 04:33:00,16.041,16.116,16.026,16.116,200000.0
2008-08-08 04:34:00,16.056,16.116,16.056,16.116,100000.0
2008-08-08 04:35:00,16.032,16.109,16.032,16.069,350000.0
2008-08-08 04:36:00,16.078,16.078,15.936,15.936,450000.0
2008-08-08 04:37:00,16.057,16.059,15.938,16.023,350000.0
2008-08-08 04:38:00,16.06,16.06,15.977,16.003,250000.0
2008-08-08 04:40:00,16.073,16.104,16.003,16.104,350000.0
2008-08-08 04:41:00,16.061,16.089,16.047,16.057,400000.0
2008-08-08 04:42:00,16.037,16.07,16.011,16.07,300000.0
2008-08-08 04:43:00,16.083,16.088,15.97,16.003,250000.0
2008-08-08 04:44:00,16.014,16.117,15.983,16.032,400000.0
2008-08-08 04:45:00,15.968,16.077,15.961,16.077,400000.0
2008-08-08 04:46:00,16.052,16.085,16.015,16.074,400000.0
2008-08-08 04:48:00,16.09,16.113,16.034,16.113,200000.0
2008-08-08 04:49:00,16.074,16.096,16.065,16.09,400000.0
2008-08-08 04:50:00,16.069,16.069,16.056,16.069,250000.0
2008-08-08 04:52:00,16.057,16.088,15.999,16.036,350000.0
2008-08-08 04:53:00,15.987,16.093,15.987,16.083,400000.0
2008-08-08 04:54:00,16.003,16.082,16.003,16.079,300000.0
2008-08-08 04:55:00,16.063,16.088,15.987,16.071,350000.0
2008-08-08 04:56:00,15.937,16.061,15.937,16.061,200000.0
2008-08-08 04:57:00,16.067,16.067,15.95,16.036,450000.0
2008-08-08 04:58:00,16.069,16.075,15.95,16.049,450000.0
2008-08-08 04:59:00,16.035,16.072,15.957,15.959,500000.0
2008-08-08 05:00:00,16.055,16.055,15.997,15.997,100000.0
2008-08-08 05:01:00,16.052,16.094,16.01,16.01,400000.0
2008-08-08 05:02:00,16.09,16.09,15.957,16.059,400000.0
2008-08-08 05:03:00,16.062,16.088,15.987,16.088,350000.0
2008-08-08 05:04:00,16.063,16.094,16.057,16.057,200000.0
2008-08-08 05:05:00,16.07,16.087,15.937,16.054,550000.0
2008-08-08 05:06:00,15.978,15.978,15.978,15.978,50000.0
2008-08-08 05:07:00,16.07,16.105,16.003,16.047,500000.0
2008-08-08 05:10:00,16.04,16.075,15.975,16.075,450000.0
2008-08-08 05:11:00,16.009,16.095,15.965,15.971,750000.0
2008-08-08 05:12:00,16.069,16.069,16.046,16.056,150000.0
2008-08-08 05:13:00,16.087,16.124,16.009,16.093,400000.0
2008-08-08 05:14:00,16.01,16.053,16.01,16.013,200000.0
2008-08-08 05:15:00,16.027,16.107,15.988,16.047,650000.0
2008-08-08 05:16:00,16.082,16.09,15.992,16.062,300000.0
2008-08-08 05:17:00,15.972,16.078,15.971,16.011,400000.0
2008-08-08 05:18:00,16.066,16.079,16.066,16.079,100000.0
2008-08-08 05:19:00,16.06,16.06,15.946,15.973,750000.0
2008-08-08 05:20:00,16.064,16.064,15.955,15.979,500000.0
2008-08-08 05:21:00,16.08,16.088,16.005,16.06,350000.0
2008-08-08 05:22:00,16.046,16.062,15.972,16.031,250000.0
2008-08-08 05:23:00,16.017,16.065,15.972,16.038,200000.0
2008-08-08 05:25:00,16.032,16.065,15.901,16.061,550000.0
2008-08-08 05:26:00,15.984,16.071,15.954,16.041,500000.0
2008-08-08 05:27:00,16.071,16.071,15.955,15.955,150000.0
2008-08-08 05:28:00,16.053,16.053,15.926,15.944,400000.0
2008-08-08 05:29:00,16.01,16.053,15.983,16.053,400000.0
2008-08-08 05:30:00,16.084,16.088,15.989,16.037,350000.0
2008-08-08 05:31:00,16.055,16.076,15.985,16.07,350000.0
2008-08-08 05:32:00,16.014,16.094,16.014,16.036,450000.0
2008-08-08 05:33:00,15.953,16.054,15.939,15.976,400000.0
2008-08-08 05:34:00,16.058,16.059,15.934,15.934,450000.0
2008-08-08 05:35:00,15.967,16.071,15.926,15.998,500000.0
2008-08-08 05:36:00,16.016,16.04,15.93,15.93,450000.0
2008-08-08 05:37:00,16.001,16.017,15.941,15.989,350000.0
2008-08-08 05:38:00,16.052,16.052,15.981,15.981,500000.0
2008-08-08 05:39:00,16.061,16.061,15.978,16.045,300000.0
2008-08-08 05:40:00,15.94,16.068,15.94,15.973,300000.0
2008-08-08 05:41:00,15.998,16.036,15.905,16.024,550000.0
2008-08-08 05:42:00,15.998,16.049,15.953,15.981,450000.0
2008-08-08 05:43:00,15.926,16.021,15.926,15.936,450000.0
2008-08-08 05:44:00,15.961,15.984,15.91,15.91,350000.0
2008-08-08 05:45:00,16.082,16.083,16.077,16.077,150000.0
2008-08-08 05:46:00,16.091,16.091,15.956,16.039,400000.0
2008-08-08 05:47:00,16.028,16.028,15.936,15.967,400000.0
2008-08-08 05:48:00,16.03,16.061,15.969,16.054,350000.0
2008-08-08 05:49:00,16.04,16.064,15.909,15.956,450000.0
2008-08-08 05:50:00,16.061,16.061,15.926,15.926,350000.0
2008-08-08 05:51:00,16.003,16.071,15.992,16.071,350000.0
2008-08-08 05:52:00,15.962,16.055,15.962,16.045,250000.0
2008-08-08 05:53:00,15.955,16.065,15.955,16.065,350000.0
2008-08-08 05:54:00,15.947,16.052,15.947,16.052,400000.0
2008-08-08 05:55:00,15.932,16.048,15.932,16.048,500000.0
2008-08-08 05:56:00,15.965,16.001,15.938,15.938,350000.0
2008-08-08 05:57:00,15.996,16.024,15.925,15.977,550000.0
2008-08-08 05:58:00,16.044,16.059,15.921,15.977,500000.0
2008-08-08 05:59:00,16.078,16.078,15.991,16.033,450000.0
2008-08-08 06:00:00,16.002,16.067,15.941,16.051,500000.0
2008-08-08 06:01:00,15.938,16.097,15.938,16.026,350000.0
2008-08-08 06:02:00,16.054,16.082,15.987,15.99,350000.0
2008-08-08 06:03:00,15.993,16.084,15.933,16.052,500000.0
2008-08-08 06:04:00,15.997,16.096,15.957,15.961,400000.0
2008-08-08 06:05:00,15.954,16.062,15.951,15.964,300000.0
2008-08-08 06:06:00,15.979,16.06,15.921,16.027,550000.0
2008-08-08 06:07:00,15.964,16.081,15.963,16.081,550000.0
2008-08-08 06:08:00,16.068,16.068,15.986,16.045,250000.0
2008-08-08 06:09:00,15.984,16.053,15.958,16.053,350000.0
2008-08-08 06:10:00,16.086,16.094,15.963,15.963,350000.0
2008-08-08 06:11:00,16.023,16.1,16.023,16.081,350000.0
2008-08-08 06:12:00,16.081,16.11,16.069,16.09,400000.0
2008-08-08 06:13:00,16.011,16.082,15.985,15.99,550000.0
2008-08-08 06:14:00,16.113,16.134,15.988,16.047,450000.0
2008-08-08 06:15:00,16.083,16.083,15.935,16.023,400000.0
2008-08-08 06:16:00,16.101,16.104,15.968,16.104,400000.0
2008-08-08 06:17:00,15.966,15.966,15.966,15.966,50000.0
2008-08-08 06:18:00,16.103,16.103,16.023,16.065,200000.0
2008-08-08 06:20:00,16.084,16.086,15.975,16.062,500000.0
2008-08-08 06:22:00,16.092,16.124,15.998,15.998,150000.0
2008-08-08 06:23:00,16.106,16.108,15.97,15.982,350000.0
2008-08-08 06:24:00,16.024,16.108,16.002,16.03,550000.0
2008-08-08 06:25:00,15.988,16.05,15.988,16.05,100000.0
2008-08-08 06:26:00,16.056,16.056,15.976,15.976,100000.0
2008-08-08 06:27:00,16.075,16.099,15.979,15.979,450000.0
2008-08-08 06:28:00,16.026,16.11,15.978,16.024,550000.0
2008-08-08 06:29:00,16.066,16.066,16.026,16.054,150000.0
2008-08-08 06:30:00,16.04,16.093,16.006,16.093,500000.0
2008-08-08 06:31:00,16.064,16.08,15.989,16.042,400000.0
2008-08-08 06:32:00,16.06,16.079,16.029,16.079,150000.0
2008-08-08 06:33:00,16.0,16.076,15.966,16.003,400000.0
2008-08-08 06:34:00,16.018,16.068,16.018,16.029,400000.0
2008-08-08 06:35:00,16.052,16.052,16.028,16.028,100000.0
2008-08-08 06:36:00,15.992,16.095,15.929,15.943,550000.0
2008-08-08 06:37:00,15.946,16.067,15.921,15.94,550000.0
2008-08-08 06:38:00,15.947,16.1,15.947,16.1,550000.0
2008-08-08 06:39:00,15.992,16.17,15.992,16.09,950000.0
2008-08-08 06:40:00,16.081,16.081,15.92,16.051,450000.0
2008-08-08 06:41:00,16.019,16.124,16.016,16.048,500000.0
2008-08-08 06:42:00,16.094,16.107,16.036,16.067,450000.0
2008-08-08 06:43:00,16.059,16.093,15.991,16.01,550000.0
2008-08-08 06:44:00,16.031,16.124,15.965,15.965,400000.0
2008-08-08 06:45:00,16.065,16.068,15.973,16.008,500000.0
2008-08-08 06:46:00,16.098,16.098,15.975,16.074,350000.0
2008-08-08 06:47:00,16.044,16.087,16.039,16.087,200000.0
2008-08-08 06:48:00,15.949,16.101,15.949,16.059,350000.0
2008-08-08 06:49:00,16.02,16.131,15.985,16.076,800000.0
2008-08-08 06:50:00,15.978,16.082,15.955,15.998,350000.0
2008-08-08 06:51:00,16.093,16.106,15.984,16.069,500000.0
2008-08-08 06:52:00,16.078,16.113,16.003,16.003,400000.0
2008-08-08 06:53:00,16.1,16.1,15.978,16.018,400000.0
2008-08-08 06:54:00,16.108,16.108,15.946,16.039,300000.0
2008-08-08 06:55:00,16.052,16.079,15.981,16.016,250000.0
2008-08-08 06:56:00,16.09,16.09,15.968,16.024,550000.0
2008-08-08 06:57:00,16.003,16.119,15.979,16.043,550000.0
2008-08-08 06:58:00,16.064,16.065,15.948,15.952,450000.0
2008-08-08 06:59:00,15.995,16.094,15.946,15.962,650000.0
2008-08-08 07:00:00,15.947,16.102,15.947,16.059,350000.0
2008-08-08 07:01:00,16.025,16.092,15.967,16.006,450000.0
2008-08-08 07:02:00,15.96,16.065,15.939,16.009,550000.0
2008-08-08 07:03:00,16.065,16.077,15.981,16.024,400000.0
2008-08-08 07:04:00,16.075,16.12,16.013,16.013,500000.0
2008-08-08 07:05:00,16.033,16.103,15.931,15.967,500000.0
2008-08-08 07:06:00,16.093,16.093,15.977,16.021,350000.0
2008-08-08 07:07:00,16.063,16.112,15.985,16.055,500000.0
2008-08-08 07:08:00,16.067,16.129,16.031,16.048,500000.0
2008-08-08 07:09:00,15.982,16.089,15.979,15.979,400000.0
2008-08-08 07:10:00,16.091,16.091,15.942,16.05,350000.0
2008-08-08 07:11:00,16.018,16.107,15.995,16.003,300000.0
2008-08-08 07:12:00,15.977,16.112,15.973,16.004,400000.0
2008-08-08 07:13:00,15.977,16.091,15.946,15.968,400000.0
2008-08-08 07:14:00,15.978,16.081,15.978,16.018,400000.0
2008-08-08 07:15:00,16.095,16.095,15.953,16.015,350000.0
2008-08-08 07:16:00,16.105,16.105,15.942,16.087,350000.0
2008-08-08 07:17:00,16.023,16.08,15.967,16.02,500000.0
2008-08-08 07:18:00,16.111,16.111,15.97,16.069,550000.0
2008-08-08 07:19:00,16.11,16.11,15.973,16.065,550000.0
2008-08-08 07:20:00,16.101,16.118,16.026,16.104,350000.0
2008-08-08 07:21:00,15.977,16.113,15.977,16.113,350000.0
2008-08-08 07:22:00,16.038,16.098,15.995,16.098,350000.0
2008-08-08 07:23:00,16.064,16.064,16.037,16.037,100000.0
2008-08-08 07:24:00,15.997,16.057,15.997,16.057,100000.0
2008-08-08 07:25:00,16.103,16.157,16.039,16.042,550000.0
2008-08-08 07:26:00,16.089,16.113,16.04,16.04,400000.0
2008-08-08 07:27:00,16.134,16.18,16.016,16.072,500000.0
2008-08-08 07:28:00,16.087,16.124,16.018,16.083,400000.0
2008-08-08 07:29:00,16.105,16.105,15.971,16.08,500000.0
2008-08-08 07:30:00,16.045,16.12,15.959,15.959,450000.0
2008-08-08 07:31:00,16.06,16.142,15.997,16.104,550000.0
2008-08-08 07:32:00,16.095,16.122,16.038,16.083,400000.0
2008-08-08 07:33:00,16.091,16.152,16.015,16.028,350000.0
2008-08-08 07:34:00,16.074,16.116,16.026,16.069,450000.0
2008-08-08 07:35:00,16.034,16.066,16.008,16.014,350000.0
2008-08-08 07:37:00,16.067,16.113,16.054,16.054,150000.0
2008-08-08 07:38:00,16.014,16.081,15.945,16.081,450000.0
2008-08-08 07:39:00,16.072,16.119,15.973,16.079,400000.0
2008-08-08 07:40:00,16.08,16.082,15.931,16.082,350000.0
2008-08-08 07:41:00,16.053,16.11,15.984,16.002,400000.0
2008-08-08 07:42:00,16.114,16.119,15.995,16.027,350000.0
2008-08-08 07:43:00,16.06,16.06,15.985,16.021,400000.0
2008-08-08 07:44:00,16.108,16.139,16.024,16.024,550000.0
2008-08-08 07:45:00,16.113,16.133,16.048,16.048,350000.0
2008-08-08 07:46:00,16.106,16.106,15.98,16.102,400000.0
2008-08-08 07:47:00,16.086,16.119,16.01,16.084,350000.0
2008-08-08 07:48:00,15.963,16.101,15.963,16.048,550000.0
2008-08-08 07:49:00,16.046,16.146,15.95,16.042,550000.0
2008-08-08 07:50:00,15.965,16.076,15.964,15.996,450000.0
2008-08-08 07:51:00,15.973,16.078,15.95,15.95,550000.0
2008-08-08 07:52:00,15.995,16.043,15.916,15.958,500000.0
2008-08-08 07:53:00,16.015,16.042,15.92,15.992,500000.0
2008-08-08 07:54:00,16.008,16.053,15.919,15.94,350000.0
2008-08-08 07:55:00,16.009,16.041,15.926,16.012,350000.0
2008-08-08 07:56:00,16.045,16.045,15.911,16.031,450000.0
2008-08-08 07:57:00,15.947,15.99,15.921,15.944,350000.0
2008-08-08 07:58:00,15.949,16.012,15.884,15.954,500000.0
2008-08-08 07:59:00,15.946,15.979,15.898,15.898,450000.0
2008-08-08 08:00:00,15.903,16.039,15.903,15.98,350000.0
2008-08-08 08:01:00,15.926,16.031,15.926,16.031,350000.0
2008-08-08 08:02:00,15.894,16.03,15.894,15.996,350000.0
2008-08-08 08:03:00,15.97,16.045,15.9,15.952,450000.0
2008-08-08 08:04:00,15.933,16.032,15.917,15.942,350000.0
2008-08-08 08:05:00,15.956,15.988,15.899,15.929,400000.0
2008-08-08 08:06:00,16.009,16.03,15.952,16.014,400000.0
2008-08-08 08:07:00,16.028,16.028,15.904,15.995,450000.0
2008-08-08 08:08:00,15.963,16.049,15.892,16.024,400000.0
2008-08-08 08:09:00,16.024,16.03,15.919,15.949,400000.0
2008-08-08 08:10:00,16.015,16.029,15.906,15.985,400000.0
2008-08-08 08:11:00,15.931,16.033,15.881,15.918,500000.0
2008-08-08 08:12:00,15.993,16.012,15.932,15.973,400000.0
2008-08-08 08:13:00,15.942,16.097,15.942,15.986,350000.0
2008-08-08 08:14:00,16.029,16.046,15.916,16.036,400000.0
2008-08-08 08:15:00,15.98,16.006,15.903,15.903,400000.0
2008-08-08 08:16:00,16.02,16.02,15.879,15.879,350000.0
2008-08-08 08:17:00,15.985,15.986,15.894,15.98,500000.0
2008-08-08 08:18:00,16.019,16.019,15.884,15.963,500000.0
2008-08-08 08:19:00,15.992,16.034,15.92,15.949,400000.0
2008-08-08 08:20:00,15.914,16.015,15.879,16.0,400000.0
2008-08-08 08:21:00,16.002,16.011,15.883,16.011,400000.0
2008-08-08 08:22:00,15.953,16.031,15.917,16.031,550000.0
2008-08-08 08:23:00,15.948,16.036,15.908,16.003,350000.0
2008-08-08 08:24:00,15.938,15.998,15.92,15.92,350000.0
2008-08-08 08:25:00,15.994,16.019,15.939,15.947,400000.0
2008-08-08 08:26:00,15.994,16.02,15.919,15.939,500000.0
2008-08-08 08:27:00,15.947,16.019,15.925,15.992,400000.0
2008-08-08 08:29:00,15.965,16.046,15.95,15.95,400000.0
2008-08-08 08:30:00,15.951,16.078,15.951,16.041,500000.0
2008-08-08 08:31:00,15.995,16.006,15.907,15.925,450000.0
2008-08-08 08:32:00,15.945,16.041,15.919,16.021,400000.0
2008-08-08 08:33:00,15.87,15.991,15.87,15.983,450000.0
2008-08-08 08:34:00,15.973,16.02,15.874,16.02,450000.0
2008-08-08 08:35:00,15.981,16.007,15.884,15.966,550000.0
2008-08-08 08:36:00,15.882,15.945,15.882,15.894,350000.0
2008-08-08 08:37:00,15.923,16.022,15.899,15.933,350000.0
2008-08-08 08:38:00,16.035,16.036,15.928,15.963,400000.0
2008-08-08 08:39:00,15.948,16.043,15.932,16.02,500000.0
2008-08-08 08:40:00,16.058,16.058,15.918,16.013,350000.0
2008-08-08 08:41:00,15.896,15.998,15.896,15.998,500000.0
2008-08-08 08:42:00,16.005,16.024,15.895,15.996,350000.0
2008-08-08 08:43:00,15.935,16.031,15.935,15.991,350000.0
2008-08-08 08:44:00,16.012,16.015,15.882,15.989,550000.0
2008-08-08 08:45:00,15.982,16.038,15.937,15.956,350000.0
2008-08-08 08:46:00,15.972,16.029,15.949,15.953,550000.0
2008-08-08 08:47:00,15.913,15.998,15.858,15.988,550000.0
2008-08-08 08:48:00,16.012,16.016,15.905,15.959,550000.0
2008-08-08 08:49:00,15.988,16.004,15.933,15.983,500000.0
2008-08-08 08:50:00,15.923,16.028,15.891,15.891,550000.0
2008-08-08 08:51:00,15.892,15.968,15.892,15.926,450000.0
2008-08-08 08:52:00,15.987,16.014,15.895,16.012,350000.0
2008-08-08 08:53:00,15.924,16.006,15.839,15.928,400000.0
2008-08-08 08:54:00,15.931,15.982,15.828,15.879,400000.0
2008-08-08 08:55:00,15.98,15.98,15.8,15.864,450000.0
2008-08-08 08:56:00,15.858,15.946,15.82,15.82,450000.0
2008-08-08 08:57:00,15.904,15.956,15.856,15.869,350000.0
2008-08-08 08:58:00,15.872,15.885,15.708,15.768,500000.0
2008-08-08 08:59:00,15.854,15.89,15.815,15.89,400000.0
2008-08-08 09:00:00,15.831,15.891,15.73,15.841,1500000.0
2008-08-08 09:01:00,15.824,15.841,15.751,15.829,1250000.0
2008-08-08 09:02:00,15.828,15.859,15.712,15.712,350000.0
2008-08-08 09:03:00,15.82,15.861,15.755,15.814,350000.0
2008-08-08 09:04:00,15.803,15.827,15.741,15.741,450000.0
2008-08-08 09:05:00,15.785,15.857,15.707,15.816,400000.0
2008-08-08 09:06:00,15.802,15.83,15.717,15.755,450000.0
2008-08-08 09:07:00,15.783,15.833,15.732,15.732,350000.0
2008-08-08 09:08:00,15.706,15.822,15.628,15.732,400000.0
2008-08-08 09:09:00,15.807,15.822,15.672,15.773,350000.0
2008-08-08 09:10:00,15.699,15.784,15.664,15.709,450000.0
2008-08-08 09:11:00,15.702,15.758,15.65,15.705,1900000.0
2008-08-08 09:12:00,15.662,15.772,15.63,15.72,550000.0
2008-08-08 09:13:00,15.759,15.819,15.677,15.814,550000.0
2008-08-08 09:14:00,15.684,15.792,15.684,15.754,400000.0
2008-08-08 09:15:00,15.786,15.79,15.678,15.731,500000.0
2008-08-08 09:16:00,15.72,15.781,15.679,15.76,500000.0
2008-08-08 09:17:00,15.673,15.76,15.655,15.76,400000.0
2008-08-08 09:18:00,15.778,15.837,15.689,15.811,500000.0
2008-08-08 09:19:00,15.801,15.801,15.67,15.708,500000.0
2008-08-08 09:20:00,15.733,15.787,15.68,15.759,350000.0
2008-08-08 09:21:00,15.756,15.778,15.635,15.635,450000.0
2008-08-08 09:22:00,15.733,15.788,15.64,15.658,400000.0
2008-08-08 09:23:00,15.719,15.757,15.678,15.757,400000.0
2008-08-08 09:24:00,15.728,15.787,15.712,15.712,350000.0
2008-08-08 09:25:00,15.712,15.773,15.646,15.704,350000.0
2008-08-08 09:26:00,15.685,15.751,15.635,15.751,350000.0
2008-08-08 09:27:00,15.748,15.807,15.623,15.742,550000.0
2008-08-08 09:28:00,15.7,15.796,15.683,15.725,1550000.0
2008-08-08 09:29:00,15.662,15.772,15.662,15.703,400000.0
2008-08-08 09:30:00,15.717,15.822,15.666,15.713,450000.0
2008-08-08 09:31:00,15.775,15.775,15.717,15.717,350000.0
2008-08-08 09:32:00,15.667,15.795,15.655,15.689,350000.0
2008-08-08 09:33:00,15.708,15.801,15.653,15.678,350000.0
2008-08-08 09:34:00,15.668,15.804,15.654,15.662,1950000.0
2008-08-08 09:35:00,15.804,15.804,15.726,15.751,350000.0
2008-08-08 09:36:00,15.82,15.832,15.734,15.814,400000.0
2008-08-08 09:37:00,15.787,15.814,15.706,15.779,450000.0
2008-08-08 09:38:00,15.758,15.824,15.723,15.791,550000.0
2008-08-08 09:39:00,15.78,15.859,15.744,15.744,550000.0
2008-08-08 09:40:00,15.785,15.821,15.677,15.821,500000.0
2008-08-08 09:41:00,15.715,15.776,15.668,15.668,450000.0
2008-08-08 09:42:00,15.686,15.808,15.686,15.798,450000.0
2008-08-08 09:43:00,15.769,15.83,15.675,15.794,550000.0
2008-08-08 09:44:00,15.715,15.821,15.715,15.8,450000.0
2008-08-08 09:45:00,15.754,15.796,15.653,15.775,350000.0
2008-08-08 09:46:00,15.791,15.797,15.651,15.685,450000.0
2008-08-08 09:47:00,15.753,15.778,15.62,15.778,400000.0
2008-08-08 09:48:00,15.765,15.791,15.654,15.68,450000.0
2008-08-08 09:49:00,15.811,15.811,15.722,15.768,400000.0
2008-08-08 09:50:00,15.728,15.799,15.664,15.675,350000.0
2008-08-08 09:51:00,15.766,15.795,15.663,15.756,400000.0
2008-08-08 09:52:00,15.77,15.797,15.644,15.749,400000.0
2008-08-08 09:53:00,15.719,15.789,15.696,15.769,400000.0
2008-08-08 09:54:00,15.675,15.786,15.626,15.736,750000.0
2008-08-08 09:55:00,15.698,15.784,15.686,15.784,550000.0
2008-08-08 09:56:00,15.738,15.781,15.678,15.75,450000.0
2008-08-08 09:57:00,15.693,15.772,15.648,15.751,450000.0
2008-08-08 09:58:00,15.716,15.779,15.703,15.703,400000.0
2008-08-08 09:59:00,15.675,15.81,15.675,15.755,400000.0
2008-08-08 10:00:00,15.788,15.788,15.653,15.659,350000.0
2008-08-08 10:01:00,15.68,15.771,15.677,15.759,500000.0
2008-08-08 10:02:00,15.76,15.76,15.669,15.669,400000.0
2008-08-08 10:03:00,15.743,15.794,15.632,15.677,500000.0
2008-08-08 10:04:00,15.757,15.844,15.733,15.778,550000.0
2008-08-08 10:05:00,15.755,15.8,15.714,15.722,350000.0
2008-08-08 10:06:00,15.718,15.799,15.718,15.752,500000.0
2008-08-08 10:07:00,15.797,15.797,15.694,15.783,400000.0
2008-08-08 10:08:00,15.77,15.773,15.652,15.718,550000.0
2008-08-08 10:09:00,15.749,15.783,15.673,15.71,350000.0
2008-08-08 10:10:00,15.769,15.829,15.643,15.667,650000.0
2008-08-08 10:11:00,15.794,15.794,15.67,15.779,400000.0
2008-08-08 10:12:00,15.769,15.769,15.643,15.69,550000.0
2008-08-08 10:13:00,15.702,15.784,15.674,15.729,350000.0
2008-08-08 10:14:00,15.743,15.832,15.743,15.758,550000.0
2008-08-08 10:15:00,15.748,15.816,15.684,15.721,350000.0
2008-08-08 10:16:00,15.741,15.807,15.672,15.706,550000.0
2008-08-08 10:17:00,15.787,15.789,15.66,15.66,500000.0
2008-08-08 10:18:00,15.803,15.838,15.697,15.737,550000.0
2008-08-08 10:19:00,15.807,15.807,15.672,15.781,550000.0
2008-08-08 10:20:00,15.687,15.771,15.675,15.758,350000.0
2008-08-08 10:21:00,15.738,15.761,15.646,15.724,350000.0
2008-08-08 10:22:00,15.742,15.772,15.653,15.772,500000.0
2008-08-08 10:23:00,15.78,15.785,15.642,15.785,400000.0
2008-08-08 10:24:00,15.712,15.802,15.652,15.769,500000.0
2008-08-08 10:25:00,15.752,15.782,15.666,15.686,500000.0
2008-08-08 10:26:00,15.683,15.777,15.623,15.777,350000.0
2008-08-08 10:27:00,15.728,15.771,15.654,15.663,400000.0
2008-08-08 10:28:00,15.757,15.819,15.682,15.734,600000.0
2008-08-08 10:29:00,15.765,15.797,15.678,15.678,350000.0
2008-08-08 10:30:00,15.792,15.792,15.697,15.703,400000.0
2008-08-08 10:31:00,15.786,15.791,15.646,15.713,550000.0
2008-08-08 10:32:00,15.742,15.796,15.678,15.796,650000.0
2008-08-08 10:33:00,15.7,15.814,15.7,15.701,450000.0
2008-08-08 10:34:00,15.708,15.801,15.677,15.727,450000.0
2008-08-08 10:35:00,15.757,15.786,15.666,15.666,450000.0
2008-08-08 10:36:00,15.775,15.777,15.66,15.776,400000.0
2008-08-08 10:37:00,15.676,15.762,15.643,15.762,400000.0
2008-08-08 10:38:00,15.767,15.782,15.657,15.756,550000.0
2008-08-08 10:39:00,15.684,15.801,15.669,15.796,350000.0
2008-08-08 10:40:00,15.736,15.834,15.704,15.785,550000.0
2008-08-08 10:41:00,15.835,15.869,15.722,15.751,400000.0
2008-08-08 10:42:00,15.743,15.807,15.694,15.751,400000.0
2008-08-08 10:43:00,15.766,15.813,15.675,15.813,450000.0
2008-08-08 10:44:00,15.704,15.818,15.702,15.762,350000.0
2008-08-08 10:45:00,15.688,15.751,15.68,15.723,350000.0
2008-08-08 10:46:00,15.694,15.827,15.694,15.695,600000.0
2008-08-08 10:47:00,15.801,15.82,15.725,15.725,400000.0
2008-08-08 10:48:00,15.741,15.84,15.717,15.717,550000.0
2008-08-08 10:49:00,15.782,15.813,15.712,15.787,500000.0
2008-08-08 10:50:00,15.834,15.84,15.711,15.711,450000.0
2008-08-08 10:51:00,15.747,15.853,15.715,15.853,350000.0
2008-08-08 10:52:00,15.752,15.863,15.737,15.784,550000.0
2008-08-08 10:53:00,15.854,15.854,15.744,15.846,350000.0
2008-08-08 10:54:00,15.829,15.892,15.764,15.873,400000.0
2008-08-08 10:55:00,15.786,15.88,15.723,15.767,350000.0
2008-08-08 10:56:00,15.789,15.843,15.719,15.8,450000.0
2008-08-08 10:57:00,15.802,15.855,15.764,15.764,400000.0
2008-08-08 10:58:00,15.847,15.916,15.785,15.885,450000.0
2008-08-08 10:59:00,15.858,15.886,15.749,15.796,350000.0
2008-08-08 11:00:00,15.783,15.875,15.771,15.779,400000.0
2008-08-08 11:01:00,15.756,15.885,15.756,15.824,550000.0
2008-08-08 11:02:00,15.862,15.868,15.729,15.802,350000.0
2008-08-08 11:03:00,15.76,15.88,15.76,15.789,400000.0
2008-08-08 11:04:00,15.897,15.909,15.766,15.863,500000.0
2008-08-08 11:05:00,15.787,15.842,15.74,15.842,400000.0
2008-08-08 11:06:00,15.778,15.826,15.738,15.819,400000.0
2008-08-08 11:07:00,15.79,15.856,15.71,15.71,400000.0
2008-08-08 11:08:00,15.703,15.833,15.664,15.789,500000.0
2008-08-08 11:09:00,15.836,15.854,15.728,15.854,500000.0
2008-08-08 11:10:00,15.725,15.86,15.725,15.824,450000.0
2008-08-08 11:11:00,15.743,15.833,15.707,15.831,400000.0
2008-08-08 11:12:00,15.731,15.833,15.692,15.727,600000.0
2008-08-08 11:13:00,15.785,15.823,15.738,15.801,500000.0
2008-08-08 11:14:00,15.831,15.86,15.737,15.752,350000.0
2008-08-08 11:15:00,15.739,15.758,15.725,15.725,200000.0
2008-08-08 11:17:00,15.852,15.878,15.733,15.834,700000.0
2008-08-08 11:18:00,15.788,15.823,15.674,15.734,400000.0
2008-08-08 11:19:00,15.778,15.833,15.753,15.754,450000.0
2008-08-08 11:20:00,15.839,15.86,15.769,15.85,500000.0
2008-08-08 11:21:00,15.713,15.846,15.699,15.699,450000.0
2008-08-08 11:22:00,15.76,15.831,15.729,15.788,500000.0
2008-08-08 11:23:00,15.721,15.858,15.721,15.811,400000.0
2008-08-08 11:24:00,15.727,15.773,15.698,15.717,400000.0
2008-08-08 11:25:00,15.722,15.842,15.722,15.842,350000.0
2008-08-08 11:26:00,15.746,15.812,15.689,15.753,550000.0
2008-08-08 11:27:00,15.838,15.848,15.712,15.824,450000.0
2008-08-08 11:28:00,15.715,15.822,15.71,15.822,500000.0
2008-08-08 11:29:00,15.715,15.81,15.657,15.81,600000.0
2008-08-08 11:30:00,15.735,15.811,15.709,15.721,400000.0
2008-08-08 11:31:00,15.781,15.813,15.691,15.801,550000.0
2008-08-08 11:32:00,15.83,15.83,15.692,15.786,650000.0
2008-08-08 11:34:00,15.773,15.837,15.694,15.8,450000.0
2008-08-08 11:35:00,15.799,15.826,15.733,15.821,400000.0
2008-08-08 11:36:00,15.736,15.853,15.714,15.714,400000.0
2008-08-08 11:37:00,15.784,15.831,15.72,15.793,450000.0
2008-08-08 11:38:00,15.701,15.817,15.701,15.712,400000.0
2008-08-08 11:39:00,15.798,15.806,15.665,15.8,550000.0
2008-08-08 11:40:00,15.803,15.827,15.712,15.712,500000.0
2008-08-08 11:41:00,15.775,15.822,15.705,15.81,400000.0
2008-08-08 11:42:00,15.697,15.822,15.697,15.773,350000.0
2008-08-08 11:43:00,15.769,15.801,15.683,15.738,550000.0
2008-08-08 11:44:00,15.763,15.808,15.667,15.77,550000.0
2008-08-08 11:45:00,15.742,15.81,15.715,15.795,350000.0
2008-08-08 11:46:00,15.759,15.799,15.713,15.744,350000.0
2008-08-08 11:47:00,15.82,15.828,15.723,15.731,400000.0
2008-08-08 11:48:00,15.752,15.812,15.701,15.708,550000.0
2008-08-08 11:49:00,15.778,15.845,15.706,15.799,400000.0
2008-08-08 11:50:00,15.804,15.804,15.687,15.696,350000.0
2008-08-08 11:51:00,15.749,15.805,15.678,15.678,450000.0
2008-08-08 11:52:00,15.708,15.817,15.708,15.805,500000.0
2008-08-08 11:53:00,15.675,15.769,15.671,15.671,500000.0
2008-08-08 11:54:00,15.646,15.802,15.646,15.773,650000.0
2008-08-08 11:55:00,15.791,15.791,15.635,15.635,400000.0
2008-08-08 11:56:00,15.65,15.761,15.638,15.683,400000.0
2008-08-08 11:57:00,15.697,15.754,15.612,15.634,550000.0
2008-08-08 11:58:00,15.74,15.752,15.612,15.704,450000.0
2008-08-08 11:59:00,15.764,15.814,15.648,15.648,550000.0
2008-08-08 12:00:00,15.69,15.771,15.668,15.771,450000.0
2008-08-08 12:01:00,15.769,15.769,15.631,15.743,500000.0
2008-08-08 12:02:00,15.67,15.803,15.649,15.68,500000.0
2008-08-08 12:03:00,15.621,15.778,15.621,15.778,450000.0
2008-08-08 12:04:00,15.681,15.782,15.627,15.668,550000.0
2008-08-08 12:05:00,15.72,15.787,15.646,15.734,450000.0
2008-08-08 12:06:00,15.737,15.777,15.647,15.728,400000.0
2008-08-08 12:07:00,15.677,15.804,15.656,15.659,350000.0
2008-08-08 12:08:00,15.776,15.776,15.645,15.66,500000.0
2008-08-08 12:09:00,15.676,15.772,15.615,15.772,550000.0
2008-08-08 12:10:00,15.79,15.79,15.727,15.775,350000.0
2008-08-08 12:11:00,15.678,15.729,15.645,15.693,350000.0
2008-08-08 12:12:00,15.653,15.779,15.639,15.761,550000.0
2008-08-08 12:13:00,15.801,15.805,15.693,15.776,350000.0
2008-08-08 12:14:00,15.694,15.793,15.662,15.679,450000.0
2008-08-08 12:15:00,15.76,15.791,15.691,15.756,350000.0
2008-08-08 12:16:00,15.716,15.737,15.613,15.702,450000.0
2008-08-08 12:17:00,15.738,15.77,15.627,15.638,400000.0
2008-08-08 12:18:00,15.643,15.764,15.615,15.7,350000.0
2008-08-08 12:19:00,15.698,15.73,15.636,15.636,550000.0
2008-08-08 12:20:00,15.771,15.775,15.697,15.7,350000.0
2008-08-08 12:21:00,15.685,15.782,15.685,15.694,450000.0
2008-08-08 12:22:00,15.666,15.751,15.623,15.706,450000.0
2008-08-08 12:23:00,15.746,15.772,15.639,15.709,550000.0
2008-08-08 12:24:00,15.683,15.78,15.654,15.74,500000.0
2008-08-08 12:25:00,15.745,15.756,15.669,15.669,450000.0
2008-08-08 12:26:00,15.693,15.743,15.638,15.694,550000.0
2008-08-08 12:27:00,15.71,15.814,15.637,15.778,500000.0
2008-08-08 12:28:00,15.624,15.744,15.624,15.64,350000.0
2008-08-08 12:29:00,15.678,15.744,15.617,15.671,400000.0
2008-08-08 12:30:00,15.662,15.761,15.642,15.761,400000.0
2008-08-08 12:31:00,15.692,15.715,15.666,15.705,350000.0
2008-08-08 12:32:00,15.616,15.739,15.616,15.716,450000.0
2008-08-08 12:33:00,15.627,15.763,15.627,15.718,450000.0
2008-08-08 12:34:00,15.73,15.741,15.628,15.741,350000.0
2008-08-08 12:35:00,15.698,15.78,15.639,15.736,550000.0
2008-08-08 12:36:00,15.738,15.79,15.664,15.728,550000.0
2008-08-08 12:37:00,15.748,15.748,15.625,15.713,400000.0
2008-08-08 12:38:00,15.663,15.785,15.663,15.785,400000.0
2008-08-08 12:39:00,15.671,15.767,15.653,15.697,550000.0
2008-08-08 12:40:00,15.635,15.784,15.634,15.668,450000.0
2008-08-08 12:41:00,15.747,15.747,15.645,15.727,450000.0
2008-08-08 12:42:00,15.739,15.782,15.631,15.631,500000.0
2008-08-08 12:43:00,15.769,15.775,15.642,15.642,350000.0
2008-08-08 12:44:00,15.654,15.733,15.615,15.656,350000.0
2008-08-08 12:45:00,15.606,15.724,15.592,15.619,400000.0
2008-08-08 12:46:00,15.651,15.792,15.651,15.699,400000.0
2008-08-08 12:47:00,15.743,15.743,15.629,15.663,350000.0
2008-08-08 12:48:00,15.695,15.724,15.626,15.694,500000.0
2008-08-08 12:49:00,15.645,15.757,15.603,15.65,400000.0
2008-08-08 12:50:00,15.642,15.74,15.614,15.726,450000.0
2008-08-08 12:51:00,15.687,15.761,15.63,15.63,450000.0
2008-08-08 12:52:00,15.738,15.773,15.648,15.648,350000.0
2008-08-08 12:53:00,15.637,15.765,15.62,15.765,400000.0
2008-08-08 12:54:00,15.729,15.817,15.675,15.764,400000.0
2008-08-08 12:55:00,15.738,15.777,15.631,15.709,400000.0
2008-08-08 12:56:00,15.792,15.792,15.665,15.772,450000.0
2008-08-08 12:57:00,15.734,15.774,15.676,15.73,400000.0
2008-08-08 12:58:00,15.666,15.78,15.647,15.78,400000.0
2008-08-08 12:59:00,15.664,15.79,15.664,15.704,350000.0
2008-08-08 13:00:00,15.655,15.828,15.655,15.729,550000.0
2008-08-08 13:01:00,15.743,15.745,15.628,15.714,400000.0
2008-08-08 13:02:00,15.753,15.783,15.688,15.722,500000.0
2008-08-08 13:03:00,15.77,15.77,15.656,15.748,350000.0
2008-08-08 13:04:00,15.68,15.796,15.671,15.74,450000.0
2008-08-08 13:05:00,15.711,15.8,15.624,15.716,400000.0
2008-08-08 13:06:00,15.753,15.787,15.648,15.7,450000.0
2008-08-08 13:07:00,15.691,15.787,15.664,15.787,450000.0
2008-08-08 13:08:00,15.718,15.767,15.654,15.753,350000.0
2008-08-08 13:09:00,15.747,15.786,15.634,15.663,400000.0
2008-08-08 13:10:00,15.645,15.799,15.645,15.788,500000.0
2008-08-08 13:11:00,15.733,15.751,15.662,15.728,400000.0
2008-08-08 13:12:00,15.77,15.789,15.666,15.746,350000.0
2008-08-08 13:13:00,15.677,15.792,15.655,15.763,550000.0
2008-08-08 13:14:00,15.631,15.753,15.631,15.721,400000.0
2008-08-08 13:15:00,15.718,15.729,15.613,15.63,450000.0
2008-08-08 13:16:00,15.746,15.768,15.616,15.724,500000.0
2008-08-08 13:17:00,15.673,15.732,15.598,15.732,450000.0
2008-08-08 13:18:00,15.738,15.738,15.64,15.677,350000.0
2008-08-08 13:19:00,15.753,15.802,15.676,15.681,700000.0
2008-08-08 13:20:00,15.713,15.795,15.649,15.662,800000.0
2008-08-08 13:21:00,15.677,15.717,15.628,15.717,400000.0
2008-08-08 13:22:00,15.6,15.754,15.6,15.673,550000.0
2008-08-08 13:23:00,15.745,15.773,15.638,15.67,450000.0
2008-08-08 13:24:00,15.688,15.755,15.684,15.739,350000.0
2008-08-08 13:25:00,15.658,15.785,15.642,15.72,450000.0
2008-08-08 13:26:00,15.76,15.76,15.645,15.682,400000.0
2008-08-08 13:27:00,15.622,15.782,15.622,15.644,500000.0
2008-08-08 13:28:00,15.751,15.791,15.668,15.668,400000.0
2008-08-08 13:29:00,15.738,15.765,15.633,15.732,400000.0
2008-08-08 13:30:00,15.655,15.744,15.655,15.731,450000.0
2008-08-08 13:31:00,15.736,15.765,15.616,15.716,550000.0
2008-08-08 13:32:00,15.748,15.757,15.691,15.709,400000.0
2008-08-08 13:33:00,15.709,15.778,15.632,15.683,350000.0
2008-08-08 13:34:00,15.601,15.76,15.601,15.737,700000.0
2008-08-08 13:35:00,15.663,15.744,15.636,15.744,550000.0
2008-08-08 13:36:00,15.647,15.767,15.637,15.741,650000.0
2008-08-08 13:37:00,15.7,15.785,15.668,15.668,400000.0
2008-08-08 13:38:00,15.649,15.781,15.649,15.769,350000.0
2008-08-08 13:39:00,15.677,15.769,15.677,15.703,600000.0
2008-08-08 13:40:00,15.775,15.788,15.651,15.779,500000.0
2008-08-08 13:41:00,15.703,15.803,15.69,15.704,400000.0
2008-08-08 13:42:00,15.721,15.788,15.678,15.691,350000.0
2008-08-08 13:43:00,15.838,15.876,15.726,15.771,750000.0
2008-08-08 13:44:00,15.723,15.86,15.721,15.731,450000.0
2008-08-08 13:45:00,15.763,15.83,15.697,15.798,350000.0
2008-08-08 13:46:00,15.802,15.864,15.757,15.824,350000.0
2008-08-08 13:47:00,15.851,15.851,15.749,15.818,400000.0
2008-08-08 13:48:00,15.83,15.83,15.745,15.798,350000.0
2008-08-08 13:49:00,15.744,15.81,15.704,15.704,350000.0
2008-08-08 13:50:00,15.718,15.823,15.641,15.664,550000.0
2008-08-08 13:51:00,15.7,15.808,15.68,15.697,350000.0
2008-08-08 13:52:00,15.792,15.811,15.71,15.71,400000.0
2008-08-08 13:53:00,15.821,15.828,15.713,15.79,400000.0
2008-08-08 13:54:00,15.695,15.794,15.661,15.794,400000.0
2008-08-08 13:55:00,15.843,15.847,15.715,15.715,350000.0
2008-08-08 13:56:00,15.778,15.846,15.747,15.82,400000.0
2008-08-08 13:57:00,15.826,15.826,15.655,15.736,400000.0
2008-08-08 13:58:00,15.703,15.818,15.703,15.732,550000.0
2008-08-08 13:59:00,15.8,15.8,15.709,15.793,350000.0
2008-08-08 14:00:00,15.702,15.818,15.693,15.766,450000.0
2008-08-08 14:01:00,15.796,15.797,15.715,15.784,400000.0
2008-08-08 14:02:00,15.663,15.77,15.663,15.725,400000.0
2008-08-08 14:03:00,15.694,15.759,15.657,15.724,350000.0
2008-08-08 14:04:00,15.705,15.747,15.604,15.695,450000.0
2008-08-08 14:05:00,15.769,15.769,15.639,15.757,400000.0
2008-08-08 14:06:00,15.659,15.777,15.635,15.635,450000.0
2008-08-08 14:07:00,15.724,15.763,15.631,15.756,350000.0
2008-08-08 14:08:00,15.646,15.747,15.613,15.718,400000.0
2008-08-08 14:09:00,15.741,15.741,15.624,15.636,400000.0
2008-08-08 14:10:00,15.674,15.738,15.609,15.738,400000.0
2008-08-08 14:11:00,15.713,15.713,15.591,15.606,500000.0
2008-08-08 14:12:00,15.583,15.607,15.57,15.57,350000.0
2008-08-08 14:13:00,15.561,15.724,15.561,15.589,450000.0
2008-08-08 14:14:00,15.588,15.686,15.578,15.584,350000.0
2008-08-08 14:15:00,15.679,15.679,15.585,15.637,350000.0
2008-08-08 14:16:00,15.664,15.695,15.545,15.691,500000.0
2008-08-08 14:17:00,15.633,15.702,15.588,15.657,400000.0
2008-08-08 14:18:00,15.644,15.705,15.619,15.657,400000.0
2008-08-08 14:19:00,15.745,15.786,15.618,15.623,700000.0
2008-08-08 14:20:00,15.731,15.75,15.646,15.709,500000.0
2008-08-08 14:21:00,15.737,15.737,15.625,15.671,400000.0
2008-08-08 14:22:00,15.741,15.745,15.645,15.718,400000.0
2008-08-08 14:23:00,15.718,15.788,15.655,15.714,450000.0
2008-08-08 14:24:00,15.773,15.792,15.696,15.778,400000.0
2008-08-08 14:25:00,15.669,15.807,15.629,15.649,350000.0
2008-08-08 14:26:00,15.759,15.77,15.627,15.751,500000.0
2008-08-08 14:27:00,15.663,15.745,15.609,15.745,550000.0
2008-08-08 14:28:00,15.781,15.79,15.644,15.689,450000.0
2008-08-08 14:29:00,15.689,15.791,15.689,15.696,550000.0
2008-08-08 14:30:00,15.735,15.784,15.634,15.671,350000.0
2008-08-08 14:31:00,15.808,15.808,15.623,15.684,400000.0
2008-08-08 14:32:00,15.666,15.803,15.666,15.742,550000.0
2008-08-08 14:33:00,15.73,15.785,15.656,15.656,650000.0
2008-08-08 14:34:00,15.759,15.759,15.663,15.721,350000.0
2008-08-08 14:35:00,15.666,15.726,15.603,15.697,350000.0
2008-08-08 14:36:00,15.702,15.716,15.62,15.664,400000.0
2008-08-08 14:37:00,15.61,15.687,15.579,15.687,400000.0
2008-08-08 14:38:00,15.683,15.695,15.546,15.613,500000.0
2008-08-08 14:39:00,15.634,15.69,15.575,15.617,500000.0
2008-08-08 14:40:00,15.608,15.712,15.58,15.683,400000.0
2008-08-08 14:41:00,15.657,15.702,15.602,15.678,350000.0
2008-08-08 14:42:00,15.65,15.652,15.51,15.554,500000.0
2008-08-08 14:43:00,15.66,15.66,15.563,15.616,350000.0
2008-08-08 14:44:00,15.487,15.633,15.487,15.618,350000.0
2008-08-08 14:45:00,15.629,15.636,15.579,15.622,400000.0
2008-08-08 14:46:00,15.654,15.654,15.53,15.568,450000.0
2008-08-08 14:47:00,15.557,15.698,15.556,15.662,550000.0
2008-08-08 14:48:00,15.638,15.65,15.588,15.588,400000.0
2008-08-08 14:49:00,15.678,15.709,15.616,15.643,400000.0
2008-08-08 14:50:00,15.697,15.736,15.621,15.649,500000.0
2008-08-08 14:51:00,15.576,15.71,15.576,15.604,400000.0
2008-08-08 14:52:00,15.656,15.74,15.622,15.627,500000.0
2008-08-08 14:53:00,15.668,15.724,15.58,15.724,450000.0
2008-08-08 14:54:00,15.719,15.748,15.613,15.615,550000.0
2008-08-08 14:55:00,15.711,15.747,15.619,15.702,400000.0
2008-08-08 14:56:00,15.718,15.732,15.664,15.691,450000.0
2008-08-08 14:57:00,15.663,15.72,15.624,15.631,400000.0
2008-08-08 14:58:00,15.691,15.711,15.567,15.688,450000.0
2008-08-08 14:59:00,15.74,15.746,15.661,15.734,350000.0
2008-08-08 15:00:00,15.62,15.721,15.595,15.721,350000.0
2008-08-08 15:01:00,15.74,15.74,15.627,15.704,450000.0
2008-08-08 15:02:00,15.665,15.705,15.572,15.679,400000.0
2008-08-08 15:03:00,15.67,15.691,15.592,15.592,500000.0
2008-08-08 15:04:00,15.652,15.675,15.594,15.642,350000.0
2008-08-08 15:05:00,15.637,15.691,15.555,15.61,550000.0
2008-08-08 15:06:00,15.69,15.712,15.601,15.601,500000.0
2008-08-08 15:07:00,15.685,15.734,15.625,15.633,500000.0
2008-08-08 15:08:00,15.649,15.731,15.582,15.613,350000.0
2008-08-08 15:09:00,15.557,15.653,15.513,15.576,450000.0
2008-08-08 15:10:00,15.559,15.683,15.533,15.573,500000.0
2008-08-08 15:11:00,15.615,15.682,15.537,15.548,400000.0
2008-08-08 15:12:00,15.653,15.653,15.494,15.531,500000.0
2008-08-08 15:13:00,15.57,15.63,15.551,15.578,350000.0
2008-08-08 15:14:00,15.674,15.674,15.489,15.609,400000.0
2008-08-08 15:15:00,15.634,15.65,15.566,15.575,450000.0
2008-08-08 15:16:00,15.611,15.668,15.598,15.647,500000.0
2008-08-08 15:17:00,15.639,15.66,15.52,15.551,550000.0
2008-08-08 15:18:00,15.587,15.664,15.506,15.664,400000.0
2008-08-08 15:19:00,15.612,15.673,15.543,15.671,350000.0
2008-08-08 15:20:00,15.551,15.657,15.535,15.535,550000.0
2008-08-08 15:21:00,15.55,15.655,15.55,15.553,350000.0
2008-08-08 15:22:00,15.648,15.657,15.595,15.645,400000.0
2008-08-08 15:23:00,15.611,15.611,15.49,15.548,350000.0
2008-08-08 15:24:00,15.586,15.673,15.493,15.601,500000.0
2008-08-08 15:25:00,15.569,15.617,15.516,15.516,350000.0
2008-08-08 15:26:00,15.584,15.599,15.491,15.495,550000.0
2008-08-08 15:27:00,15.579,15.603,15.517,15.555,400000.0
2008-08-08 15:28:00,15.58,15.627,15.492,15.492,450000.0
2008-08-08 15:29:00,15.551,15.608,15.425,15.478,500000.0
2008-08-08 15:30:00,15.443,15.583,15.443,15.503,350000.0
2008-08-08 15:31:00,15.463,15.575,15.458,15.458,550000.0
2008-08-08 15:32:00,15.558,15.577,15.464,15.546,350000.0
2008-08-08 15:33:00,15.437,15.569,15.434,15.541,350000.0
2008-08-08 15:34:00,15.464,15.552,15.464,15.536,350000.0
2008-08-08 15:35:00,15.502,15.561,15.396,15.522,600000.0
2008-08-08 15:36:00,15.432,15.51,15.399,15.407,400000.0
2008-08-08 15:37:00,15.498,15.562,15.447,15.495,550000.0
2008-08-08 15:38:00,15.501,15.518,15.418,15.506,350000.0
2008-08-08 15:39:00,15.431,15.561,15.4,15.4,550000.0
2008-08-08 15:40:00,15.437,15.527,15.384,15.398,500000.0
2008-08-08 15:41:00,15.481,15.525,15.399,15.452,450000.0
2008-08-08 15:42:00,15.455,15.49,15.337,15.337,400000.0
2008-08-08 15:43:00,15.31,15.458,15.31,15.318,350000.0
2008-08-08 15:44:00,15.301,15.444,15.273,15.297,450000.0
2008-08-08 15:45:00,15.348,15.356,15.269,15.321,350000.0
2008-08-08 15:46:00,15.389,15.389,15.262,15.343,500000.0
2008-08-08 15:47:00,15.243,15.421,15.243,15.279,350000.0
2008-08-08 15:48:00,15.312,15.446,15.312,15.329,550000.0
2008-08-08 15:49:00,15.349,15.4,15.291,15.359,400000.0
2008-08-08 15:50:00,15.299,15.363,15.261,15.261,350000.0
2008-08-08 15:51:00,15.382,15.382,15.255,15.354,450000.0
2008-08-08 15:52:00,15.326,15.343,15.228,15.253,450000.0
2008-08-08 15:53:00,15.217,15.329,15.208,15.208,450000.0
2008-08-08 15:54:00,15.23,15.353,15.23,15.342,350000.0
2008-08-08 15:55:00,15.282,15.31,15.192,15.267,400000.0
2008-08-08 15:56:00,15.325,15.384,15.278,15.322,550000.0
2008-08-08 15:57:00,15.359,15.419,15.332,15.397,350000.0
2008-08-08 15:58:00,15.292,15.394,15.229,15.344,750000.0
2008-08-08 15:59:00,15.418,15.418,15.29,15.395,550000.0
2008-08-08 16:00:00,15.314,15.433,15.314,15.345,350000.0
2008-08-08 16:01:00,15.455,15.455,15.31,15.314,350000.0
2008-08-08 16:02:00,15.425,15.429,15.298,15.363,550000.0
2008-08-08 16:03:00,15.355,15.445,15.313,15.313,350000.0
2008-08-08 16:04:00,15.39,15.39,15.253,15.295,350000.0
2008-08-08 16:05:00,15.271,15.36,15.203,15.36,400000.0
2008-08-08 16:06:00,15.383,15.396,15.271,15.353,500000.0
2008-08-08 16:07:00,15.372,15.426,15.268,15.268,500000.0
2008-08-08 16:08:00,15.378,15.403,15.277,15.327,550000.0
2008-08-08 16:09:00,15.386,15.386,15.276,15.305,350000.0
2008-08-08 16:10:00,15.328,15.403,15.225,15.325,350000.0
2008-08-08 16:11:00,15.358,15.362,15.24,15.298,400000.0
2008-08-08 16:12:00,15.293,15.366,15.213,15.316,400000.0
2008-08-08 16:13:00,15.246,15.362,15.238,15.289,400000.0
2008-08-08 16:14:00,15.224,15.37,15.224,15.37,400000.0
2008-08-08 16:15:00,15.296,15.376,15.276,15.276,500000.0
2008-08-08 16:16:00,15.386,15.392,15.288,15.392,350000.0
2008-08-08 16:17:00,15.232,15.352,15.203,15.352,500000.0
2008-08-08 16:18:00,15.369,15.419,15.311,15.335,350000.0
2008-08-08 16:19:00,15.334,15.424,15.334,15.356,550000.0
2008-08-08 16:20:00,15.287,15.412,15.287,15.368,400000.0
2008-08-08 16:21:00,15.313,15.444,15.292,15.326,500000.0
2008-08-08 16:22:00,15.406,15.444,15.328,15.364,350000.0
2008-08-08 16:23:00,15.289,15.443,15.289,15.386,550000.0
2008-08-08 16:24:00,15.362,15.46,15.315,15.315,350000.0
2008-08-08 16:25:00,15.426,15.426,15.298,15.377,450000.0
2008-08-08 16:26:00,15.364,15.461,15.358,15.37,500000.0
2008-08-08 16:27:00,15.41,15.515,15.379,15.41,400000.0
2008-08-08 16:28:00,15.42,15.504,15.392,15.42,450000.0
2008-08-08 16:29:00,15.427,15.511,15.401,15.421,450000.0
2008-08-08 16:30:00,15.486,15.516,15.407,15.424,500000.0
2008-08-08 16:31:00,15.477,15.477,15.369,15.389,350000.0
2008-08-08 16:32:00,15.52,15.52,15.403,15.403,500000.0
2008-08-08 16:33:00,15.507,15.507,15.371,15.41,400000.0
2008-08-08 16:34:00,15.484,15.484,15.346,15.366,400000.0
2008-08-08 16:35:00,15.332,15.447,15.332,15.347,450000.0
2008-08-08 16:36:00,15.328,15.45,15.274,15.339,500000.0
2008-08-08 16:37:00,15.326,15.434,15.326,15.352,350000.0
2008-08-08 16:38:00,15.44,15.451,15.352,15.352,550000.0
2008-08-08 16:39:00,15.464,15.467,15.351,15.351,400000.0
2008-08-08 16:40:00,15.463,15.52,15.356,15.384,550000.0
2008-08-08 16:41:00,15.442,15.451,15.319,15.331,550000.0
2008-08-08 16:42:00,15.415,15.45,15.316,15.316,500000.0
2008-08-08 16:43:00,15.315,15.457,15.301,15.325,350000.0
2008-08-08 16:44:00,15.31,15.423,15.31,15.339,350000.0
2008-08-08 16:45:00,15.354,15.465,15.292,15.326,550000.0
2008-08-08 16:46:00,15.451,15.451,15.305,15.365,500000.0
2008-08-08 16:47:00,15.352,15.475,15.352,15.38,450000.0
2008-08-08 16:48:00,15.414,15.448,15.322,15.392,350000.0
2008-08-08 16:49:00,15.261,15.392,15.261,15.3,400000.0
2008-08-08 16:50:00,15.411,15.424,15.315,15.414,500000.0
2008-08-08 16:51:00,15.321,15.399,15.267,15.339,400000.0
2008-08-08 16:52:00,15.329,15.412,15.285,15.285,450000.0
2008-08-08 16:53:00,15.297,15.384,15.254,15.304,550000.0
2008-08-08 16:54:00,15.285,15.402,15.254,15.402,550000.0
2008-08-08 16:55:00,15.377,15.393,15.301,15.383,600000.0
2008-08-08 16:56:00,15.406,15.428,15.308,15.313,550000.0
2008-08-08 16:57:00,15.357,15.461,15.3,15.321,350000.0
2008-08-08 16:58:00,15.383,15.393,15.265,15.288,550000.0
2008-08-08 16:59:00,15.299,15.368,15.223,15.257,350000.0
2008-08-08 17:00:00,15.22,15.378,15.22,15.344,450000.0
2008-08-08 17:01:00,15.354,15.354,15.233,15.332,350000.0
2008-08-08 17:02:00,15.297,15.354,15.212,15.238,350000.0
2008-08-08 17:03:00,15.363,15.381,15.326,15.332,450000.0
2008-08-08 17:04:00,15.31,15.39,15.31,15.349,400000.0
2008-08-08 17:05:00,15.28,15.369,15.277,15.369,550000.0
2008-08-08 17:06:00,15.317,15.46,15.317,15.335,350000.0
2008-08-08 17:07:00,15.332,15.433,15.287,15.421,350000.0
2008-08-08 17:08:00,15.391,15.426,15.319,15.385,550000.0
2008-08-08 17:09:00,15.278,15.374,15.273,15.35,450000.0
2008-08-08 17:10:00,15.385,15.385,15.265,15.34,500000.0
2008-08-08 17:11:00,15.346,15.355,15.272,15.339,450000.0
2008-08-08 17:12:00,15.271,15.373,15.24,15.315,450000.0
2008-08-08 17:13:00,15.269,15.347,15.245,15.245,550000.0
2008-08-08 17:14:00,15.33,15.352,15.215,15.215,350000.0
2008-08-08 17:15:00,15.294,15.366,15.281,15.366,350000.0
2008-08-08 17:16:00,15.321,15.334,15.218,15.316,550000.0
2008-08-08 17:17:00,15.29,15.313,15.195,15.311,550000.0
2008-08-08 17:18:00,15.311,15.349,15.243,15.349,350000.0
2008-08-08 17:19:00,15.246,15.357,15.212,15.243,400000.0
2008-08-08 17:20:00,15.213,15.317,15.213,15.246,550000.0
2008-08-08 17:21:00,15.205,15.303,15.205,15.21,400000.0
2008-08-08 17:22:00,15.28,15.333,15.206,15.266,550000.0
2008-08-08 17:23:00,15.298,15.298,15.141,15.166,450000.0
2008-08-08 17:24:00,15.314,15.331,15.228,15.299,350000.0
2008-08-08 17:25:00,15.243,15.329,15.199,15.314,700000.0
2008-08-08 17:26:00,15.297,15.315,15.164,15.275,550000.0
2008-08-08 17:27:00,15.19,15.306,15.141,15.306,400000.0
2008-08-08 17:28:00,15.266,15.31,15.157,15.193,450000.0
2008-08-08 17:29:00,15.209,15.276,15.209,15.23,350000.0
2008-08-08 17:30:00,15.312,15.398,15.218,15.333,500000.0
2008-08-08 17:31:00,15.189,15.324,15.189,15.238,500000.0
2008-08-08 17:32:00,15.277,15.315,15.169,15.287,450000.0
2008-08-08 17:33:00,15.215,15.337,15.215,15.274,350000.0
2008-08-08 17:34:00,15.298,15.316,15.199,15.315,550000.0
2008-08-08 17:35:00,15.301,15.385,15.218,15.218,550000.0
2008-08-08 17:36:00,15.203,15.324,15.203,15.31,550000.0
2008-08-08 17:37:00,15.298,15.355,15.227,15.302,400000.0
2008-08-08 17:38:00,15.347,15.347,15.212,15.307,500000.0
2008-08-08 17:39:00,15.231,15.297,15.231,15.25,550000.0
2008-08-08 17:40:00,15.336,15.394,15.24,15.356,450000.0
2008-08-08 17:41:00,15.313,15.367,15.234,15.275,550000.0
2008-08-08 17:42:00,15.288,15.361,15.255,15.271,350000.0
2008-08-08 17:43:00,15.369,15.374,15.214,15.374,500000.0
2008-08-08 17:44:00,15.374,15.401,15.251,15.264,500000.0
2008-08-08 17:45:00,15.384,15.409,15.322,15.322,400000.0
2008-08-08 17:46:00,15.412,15.412,15.275,15.301,750000.0
2008-08-08 17:47:00,15.384,15.384,15.243,15.3,500000.0
2008-08-08 17:48:00,15.306,15.355,15.262,15.355,400000.0
2008-08-08 17:49:00,15.347,15.347,15.189,15.237,600000.0
2008-08-08 17:50:00,15.356,15.384,15.25,15.297,600000.0
2008-08-08 17:51:00,15.289,15.389,15.282,15.389,500000.0
2008-08-08 17:52:00,15.393,15.393,15.256,15.282,350000.0
2008-08-08 17:53:00,15.271,15.422,15.245,15.245,700000.0
2008-08-08 17:54:00,15.33,15.336,15.227,15.309,450000.0
2008-08-08 17:55:00,15.344,15.377,15.252,15.269,350000.0
2008-08-08 17:56:00,15.272,15.385,15.272,15.356,550000.0
2008-08-08 17:57:00,15.347,15.385,15.264,15.368,400000.0
2008-08-08 17:58:00,15.275,15.399,15.275,15.399,350000.0
2008-08-08 17:59:00,15.336,15.409,15.282,15.283,600000.0
2008-08-08 18:00:00,15.326,15.414,15.271,15.388,650000.0
2008-08-08 18:01:00,15.341,15.414,15.28,15.353,350000.0
2008-08-08 18:02:00,15.389,15.402,15.294,15.307,350000.0
2008-08-08 18:03:00,15.253,15.452,15.253,15.268,550000.0
2008-08-08 18:04:00,15.277,15.391,15.277,15.307,350000.0
2008-08-08 18:05:00,15.309,15.375,15.256,15.323,450000.0
2008-08-08 18:06:00,15.38,15.382,15.263,15.382,400000.0
2008-08-08 18:07:00,15.373,15.373,15.226,15.271,350000.0
2008-08-08 18:08:00,15.386,15.386,15.26,15.315,550000.0
2008-08-08 18:09:00,15.375,15.379,15.277,15.35,450000.0
2008-08-08 18:10:00,15.29,15.395,15.29,15.37,350000.0
2008-08-08 18:11:00,15.325,15.389,15.252,15.333,650000.0
2008-08-08 18:12:00,15.278,15.346,15.257,15.297,400000.0
2008-08-08 18:13:00,15.361,15.361,15.251,15.265,350000.0
2008-08-08 18:14:00,15.352,15.371,15.241,15.342,650000.0
2008-08-08 18:15:00,15.313,15.337,15.272,15.325,600000.0
2008-08-08 18:16:00,15.317,15.388,15.267,15.346,500000.0
2008-08-08 18:17:00,15.228,15.341,15.225,15.225,350000.0
2008-08-08 18:18:00,15.342,15.342,15.225,15.301,350000.0
2008-08-08 18:19:00,15.234,15.362,15.232,15.281,400000.0
2008-08-08 18:20:00,15.279,15.293,15.158,15.268,400000.0
2008-08-08 18:21:00,15.267,15.311,15.227,15.311,400000.0
2008-08-08 18:22:00,15.299,15.299,15.191,15.294,450000.0
2008-08-08 18:23:00,15.241,15.266,15.226,15.244,550000.0
2008-08-08 18:24:00,15.24,15.284,15.163,15.163,550000.0
2008-08-08 18:25:00,15.156,15.268,15.151,15.171,350000.0
2008-08-08 18:26:00,15.242,15.266,15.173,15.221,400000.0
2008-08-08 18:27:00,15.203,15.257,15.155,15.155,350000.0
2008-08-08 18:28:00,15.114,15.236,15.111,15.144,450000.0
2008-08-08 18:29:00,15.166,15.276,15.166,15.206,700000.0
2008-08-08 18:30:00,15.284,15.294,15.167,15.252,400000.0
2008-08-08 18:31:00,15.257,15.262,15.173,15.215,450000.0
2008-08-08 18:32:00,15.217,15.225,15.135,15.159,350000.0
2008-08-08 18:33:00,15.243,15.243,15.143,15.216,350000.0
2008-08-08 18:34:00,15.226,15.264,15.137,15.137,550000.0
2008-08-08 18:35:00,15.22,15.276,15.141,15.269,550000.0
2008-08-08 18:36:00,15.229,15.302,15.173,15.173,600000.0
2008-08-08 18:37:00,15.247,15.287,15.171,15.256,600000.0
2008-08-08 18:38:00,15.292,15.303,15.189,15.189,500000.0
2008-08-08 18:39:00,15.229,15.303,15.193,15.193,500000.0
2008-08-08 18:40:00,15.276,15.277,15.174,15.277,350000.0
2008-08-08 18:41:00,15.146,15.278,15.146,15.173,400000.0
2008-08-08 18:42:00,15.315,15.315,15.218,15.218,400000.0
2008-08-08 18:43:00,15.198,15.302,15.198,15.302,450000.0
2008-08-08 18:44:00,15.287,15.291,15.154,15.196,300000.0
2008-08-08 18:45:00,15.287,15.287,15.16,15.248,350000.0
2008-08-08 18:46:00,15.305,15.323,15.204,15.233,500000.0
2008-08-08 18:47:00,15.305,15.305,15.168,15.27,450000.0
2008-08-08 18:48:00,15.189,15.288,15.169,15.214,350000.0
2008-08-08 18:49:00,15.246,15.328,15.17,15.253,450000.0
2008-08-08 18:50:00,15.328,15.379,15.225,15.311,950000.0
2008-08-08 18:51:00,15.297,15.322,15.17,15.322,550000.0
2008-08-08 18:52:00,15.218,15.272,15.218,15.272,350000.0
2008-08-08 18:53:00,15.335,15.355,15.217,15.217,550000.0
2008-08-08 18:54:00,15.255,15.328,15.221,15.224,350000.0
2008-08-08 18:55:00,15.257,15.333,15.228,15.295,350000.0
2008-08-08 18:56:00,15.307,15.345,15.203,15.241,550000.0
2008-08-08 18:57:00,15.22,15.337,15.22,15.293,500000.0
2008-08-08 18:58:00,15.295,15.359,15.275,15.292,400000.0
2008-08-08 18:59:00,15.291,15.333,15.248,15.251,600000.0
2008-08-08 19:00:00,15.292,15.358,15.28,15.358,350000.0
2008-08-08 19:01:00,15.37,15.397,15.25,15.382,450000.0
2008-08-08 19:02:00,15.304,15.438,15.279,15.279,550000.0
2008-08-08 19:03:00,15.345,15.374,15.241,15.374,550000.0
2008-08-08 19:04:00,15.269,15.36,15.224,15.224,450000.0
2008-08-08 19:05:00,15.343,15.346,15.253,15.306,450000.0
2008-08-08 19:06:00,15.304,15.367,15.238,15.274,400000.0
2008-08-08 19:07:00,15.328,15.328,15.186,15.301,350000.0
2008-08-08 19:08:00,15.219,15.261,15.219,15.235,350000.0
2008-08-08 19:09:00,15.257,15.297,15.166,15.246,500000.0
2008-08-08 19:10:00,15.231,15.276,15.141,15.191,450000.0
2008-08-08 19:11:00,15.289,15.314,15.225,15.29,550000.0
2008-08-08 19:12:00,15.294,15.294,15.136,15.153,350000.0
2008-08-08 19:13:00,15.208,15.328,15.182,15.261,600000.0
2008-08-08 19:14:00,15.27,15.275,15.164,15.164,400000.0
2008-08-08 19:15:00,15.189,15.259,15.169,15.25,350000.0
2008-08-08 19:16:00,15.237,15.278,15.17,15.199,550000.0
2008-08-08 19:17:00,15.165,15.278,15.161,15.255,550000.0
2008-08-08 19:18:00,15.281,15.281,15.16,15.269,400000.0
2008-08-08 19:19:00,15.216,15.272,15.152,15.267,650000.0
2008-08-08 19:20:00,15.207,15.275,15.175,15.275,550000.0
2008-08-08 19:21:00,15.265,15.306,15.157,15.277,400000.0
2008-08-08 19:22:00,15.308,15.329,15.194,15.27,450000.0
2008-08-08 19:23:00,15.259,15.294,15.165,15.181,450000.0
2008-08-08 19:24:00,15.246,15.292,15.137,15.292,550000.0
2008-08-08 19:25:00,15.316,15.316,15.186,15.304,400000.0
2008-08-08 19:26:00,15.286,15.309,15.191,15.288,400000.0
2008-08-08 19:27:00,15.291,15.32,15.156,15.27,450000.0
2008-08-08 19:28:00,15.277,15.277,15.148,15.155,400000.0
2008-08-08 19:29:00,15.146,15.255,15.119,15.14,350000.0
2008-08-08 19:30:00,15.248,15.248,15.1,15.159,400000.0
2008-08-08 19:31:00,15.255,15.27,15.154,15.27,500000.0
2008-08-08 19:32:00,15.21,15.302,15.162,15.179,400000.0
2008-08-08 19:33:00,15.21,15.294,15.181,15.254,400000.0
2008-08-08 19:34:00,15.224,15.333,15.152,15.186,650000.0
2008-08-08 19:35:00,15.198,15.307,15.144,15.212,550000.0
2008-08-08 19:36:00,15.26,15.29,15.217,15.277,350000.0
2008-08-08 19:38:00,15.209,15.291,15.168,15.277,400000.0
2008-08-08 19:39:00,15.288,15.288,15.157,15.252,400000.0
2008-08-08 19:40:00,15.297,15.3,15.217,15.22,400000.0
2008-08-08 19:41:00,15.203,15.255,15.175,15.207,350000.0
2008-08-08 19:42:00,15.258,15.284,15.168,15.168,500000.0
2008-08-08 19:43:00,15.171,15.258,15.155,15.167,500000.0
2008-08-08 19:44:00,15.207,15.275,15.207,15.275,100000.0
2008-08-08 19:45:00,15.231,15.247,15.168,15.208,400000.0
2008-08-08 19:46:00,15.28,15.28,15.171,15.229,550000.0
2008-08-08 19:47:00,15.276,15.331,15.198,15.198,400000.0
2008-08-08 19:48:00,15.244,15.265,15.159,15.257,350000.0
2008-08-08 19:49:00,15.292,15.292,15.176,15.21,350000.0
2008-08-08 19:50:00,15.204,15.329,15.204,15.3,450000.0
2008-08-08 19:51:00,15.237,15.342,15.204,15.204,350000.0
2008-08-08 19:52:00,15.211,15.339,15.205,15.28,450000.0
2008-08-08 19:53:00,15.251,15.31,15.201,15.305,400000.0
2008-08-08 19:54:00,15.292,15.32,15.189,15.189,400000.0
2008-08-08 19:55:00,15.254,15.329,15.209,15.271,400000.0
2008-08-08 19:56:00,15.258,15.361,15.224,15.286,550000.0
2008-08-08 19:57:00,15.297,15.297,15.176,15.19,450000.0
2008-08-08 19:58:00,15.276,15.309,15.182,15.203,400000.0
2008-08-08 19:59:00,15.301,15.315,15.218,15.312,350000.0
2008-08-08 20:00:00,15.226,15.331,15.214,15.331,350000.0
2008-08-08 20:01:00,15.29,15.305,15.162,15.305,350000.0
2008-08-08 20:02:00,15.261,15.32,15.193,15.246,350000.0
2008-08-08 20:04:00,15.175,15.307,15.161,15.277,400000.0
2008-08-08 20:05:00,15.19,15.318,15.19,15.28,550000.0
2008-08-08 20:06:00,15.293,15.314,15.232,15.275,500000.0
2008-08-08 20:07:00,15.243,15.318,15.219,15.259,400000.0
2008-08-08 20:08:00,15.278,15.35,15.212,15.231,350000.0
2008-08-08 20:09:00,15.226,15.333,15.195,15.288,900000.0
2008-08-08 20:10:00,15.273,15.314,15.168,15.314,450000.0
2008-08-08 20:11:00,15.27,15.346,15.206,15.206,800000.0
2008-08-08 20:12:00,15.278,15.313,15.223,15.223,400000.0
2008-08-08 20:13:00,15.273,15.283,15.182,15.283,500000.0
2008-08-08 20:14:00,15.208,15.342,15.207,15.207,400000.0
2008-08-08 20:17:00,15.242,15.328,15.229,15.235,250000.0
2008-08-08 20:18:00,15.258,15.318,15.152,15.29,700000.0
2008-08-08 20:20:00,15.241,15.301,15.151,15.301,400000.0
2008-08-08 20:21:00,15.191,15.302,15.188,15.188,350000.0
2008-08-08 20:22:00,15.192,15.259,15.16,15.236,350000.0
2008-08-08 20:23:00,15.184,15.271,15.153,15.246,400000.0
2008-08-08 20:24:00,15.254,15.284,15.207,15.284,400000.0
2008-08-08 20:25:00,15.284,15.292,15.182,15.202,550000.0
2008-08-08 20:26:00,15.253,15.263,15.166,15.179,400000.0
2008-08-08 20:27:00,15.253,15.254,15.17,15.178,400000.0
2008-08-08 20:28:00,15.19,15.276,15.178,15.251,400000.0
2008-08-08 20:29:00,15.245,15.289,15.191,15.248,500000.0
2008-08-08 20:30:00,15.217,15.278,15.18,15.19,400000.0
2008-08-08 20:31:00,15.294,15.308,15.233,15.274,450000.0
2008-08-08 20:32:00,15.213,15.288,15.194,15.208,350000.0
2008-08-08 20:33:00,15.168,15.279,15.168,15.272,500000.0
2008-08-08 20:34:00,15.178,15.319,15.178,15.293,250000.0
2008-08-08 20:36:00,15.174,15.288,15.174,15.183,350000.0
2008-08-08 20:37:00,15.256,15.269,15.177,15.269,500000.0
2008-08-08 20:38:00,15.182,15.284,15.182,15.204,500000.0
2008-08-08 20:39:00,15.181,15.194,15.122,15.122,350000.0
2008-08-08 20:40:00,15.263,15.283,15.145,15.248,500000.0
2008-08-08 20:41:00,15.212,15.25,15.136,15.25,550000.0
2008-08-08 20:42:00,15.272,15.272,15.171,15.171,550000.0
2008-08-08 20:44:00,15.183,15.262,15.145,15.168,500000.0
2008-08-08 20:45:00,15.229,15.268,15.128,15.268,350000.0
2008-08-08 20:47:00,15.243,15.243,15.131,15.131,500000.0
2008-08-08 20:48:00,15.199,15.241,15.111,15.182,450000.0
2008-08-08 20:49:00,15.194,15.222,15.094,15.18,500000.0
2008-08-08 20:50:00,15.191,15.234,15.169,15.21,400000.0
2008-08-08 20:51:00,15.196,15.219,15.121,15.181,550000.0
2008-08-08 20:52:00,15.141,15.201,15.081,15.184,550000.0
2008-08-08 20:56:00,15.149,15.198,15.113,15.165,500000.0
2008-08-08 20:57:00,15.104,15.207,15.104,15.157,350000.0
2008-08-08 20:58:00,15.088,15.203,15.075,15.093,300000.0
2008-08-08 20:59:00,15.17,15.229,15.108,15.136,350000.0
2008-08-08 21:00:00,15.187,15.187,15.127,15.127,250000.0
2008-08-08 21:01:00,15.227,15.228,15.118,15.182,500000.0
2008-08-08 21:02:00,15.233,15.242,15.139,15.175,450000.0
2008-08-08 21:03:00,15.155,15.234,15.095,15.14,500000.0
2008-08-08 21:04:00,15.089,15.237,15.089,15.139,500000.0
2008-08-08 21:05:00,15.085,15.256,15.085,15.113,550000.0
2008-08-08 21:06:00,15.163,15.273,15.123,15.16,550000.0
2008-08-08 21:07:00,15.24,15.248,15.108,15.229,450000.0
2008-08-08 21:08:00,15.189,15.224,15.095,15.095,400000.0
2008-08-08 21:09:00,15.234,15.264,15.103,15.264,400000.0
2008-08-08 21:10:00,15.181,15.26,15.181,15.203,350000.0
2008-08-08 21:11:00,15.28,15.292,15.16,15.16,400000.0
2008-08-08 21:12:00,15.222,15.286,15.17,15.285,300000.0
2008-08-08 21:13:00,15.288,15.289,15.172,15.289,350000.0
2008-08-08 21:14:00,15.24,15.255,15.119,15.241,450000.0
2008-08-08 21:15:00,15.267,15.286,15.159,15.286,350000.0
2008-08-08 21:16:00,15.212,15.298,15.171,15.296,550000.0
2008-08-08 21:17:00,15.249,15.345,15.199,15.23,400000.0
2008-08-08 21:18:00,15.301,15.31,15.191,15.225,450000.0
2008-08-08 21:19:00,15.205,15.28,15.153,15.195,550000.0
2008-08-08 21:20:00,15.279,15.279,15.157,15.157,400000.0
2008-08-08 21:21:00,15.242,15.25,15.157,15.196,350000.0
2008-08-08 21:23:00,15.289,15.306,15.181,15.22,450000.0
2008-08-08 21:24:00,15.159,15.286,15.151,15.177,400000.0
2008-08-08 21:26:00,15.23,15.243,15.179,15.227,400000.0
2008-08-08 21:27:00,15.245,15.25,15.108,15.226,600000.0
2008-08-08 21:28:00,15.18,15.252,15.132,15.228,500000.0
2008-08-08 21:29:00,15.261,15.261,15.098,15.216,650000.0
2008-08-08 21:30:00,15.25,15.254,15.156,15.156,250000.0
2008-08-08 21:31:00,15.267,15.269,15.172,15.223,400000.0
2008-08-08 21:32:00,15.227,15.253,15.171,15.247,450000.0
2008-08-08 21:33:00,15.179,15.263,15.165,15.257,400000.0
2008-08-08 21:35:00,15.224,15.224,15.132,15.212,250000.0
2008-08-08 21:36:00,15.22,15.251,15.17,15.251,350000.0
2008-08-08 21:37:00,15.148,15.246,15.148,15.215,400000.0
2008-08-08 21:38:00,15.261,15.267,15.16,15.261,400000.0
2008-08-08 21:39:00,15.228,15.228,15.086,15.088,250000.0
2008-08-08 21:40:00,15.226,15.254,15.129,15.254,500000.0
2008-08-08 21:41:00,15.17,15.271,15.152,15.245,350000.0
2008-08-08 21:42:00,15.219,15.26,15.118,15.209,550000.0
2008-08-08 21:43:00,15.176,15.297,15.156,15.255,600000.0
2008-08-08 21:44:00,15.156,15.201,15.104,15.198,300000.0
2008-08-08 21:45:00,15.254,15.258,15.139,15.183,550000.0
2008-08-08 21:46:00,15.117,15.117,15.117,15.117,50000.0
2008-08-08 21:47:00,15.232,15.26,15.161,15.241,400000.0
2008-08-08 21:48:00,15.204,15.254,15.143,15.158,400000.0
2008-08-08 21:49:00,15.115,15.227,15.087,15.208,450000.0
2008-08-08 21:50:00,15.185,15.218,15.098,15.193,500000.0
2008-08-08 21:51:00,15.194,15.255,15.123,15.208,450000.0
2008-08-08 21:52:00,15.225,15.225,15.071,15.132,350000.0
2008-08-08 21:53:00,15.247,15.247,15.117,15.226,400000.0
2008-08-08 21:54:00,15.149,15.253,15.149,15.189,350000.0
2008-08-08 21:55:00,15.202,15.238,15.13,15.233,400000.0
2008-08-08 21:56:00,15.253,15.259,15.146,15.259,350000.0
2008-08-08 21:58:00,15.255,15.27,15.182,15.249,350000.0
2008-08-08 21:59:00,15.16,15.303,15.16,15.303,550000.0
2008-08-08 22:00:00,15.298,15.298,15.141,15.272,500000.0
2008-08-08 22:01:00,15.273,15.375,15.187,15.187,500000.0
2008-08-08 22:02:00,15.254,15.255,15.137,15.235,350000.0
2008-08-08 22:03:00,15.17,15.292,15.17,15.209,300000.0
2008-08-08 22:04:00,15.256,15.276,15.255,15.255,250000.0
2008-08-08 22:05:00,15.266,15.266,15.098,15.237,500000.0
2008-08-08 22:06:00,15.178,15.328,15.178,15.284,600000.0
2008-08-08 22:07:00,15.23,15.305,15.198,15.289,350000.0
2008-08-08 22:08:00,15.179,15.297,15.179,15.297,350000.0
2008-08-08 22:09:00,15.241,15.279,15.194,15.271,400000.0
2008-08-08 22:10:00,15.209,15.277,15.177,15.241,800000.0
2008-08-08 22:12:00,15.26,15.301,15.163,15.261,350000.0
2008-08-08 22:13:00,15.259,15.304,15.245,15.259,550000.0
2008-08-08 22:14:00,15.306,15.307,15.194,15.194,150000.0
2008-08-08 22:16:00,15.228,15.314,15.199,15.314,400000.0
2008-08-08 22:17:00,15.284,15.32,15.182,15.299,400000.0
2008-08-08 22:18:00,15.31,15.31,15.188,15.188,350000.0
2008-08-08 22:19:00,15.195,15.295,15.128,15.275,550000.0
2008-08-08 22:20:00,15.275,15.319,15.177,15.183,550000.0
2008-08-08 22:22:00,15.183,15.323,15.183,15.316,550000.0
2008-08-08 22:23:00,15.264,15.284,15.145,15.155,350000.0
2008-08-08 22:24:00,15.204,15.34,15.203,15.309,400000.0
2008-08-08 22:27:00,15.313,15.313,15.216,15.216,350000.0
2008-08-08 22:28:00,15.215,15.332,15.202,15.248,400000.0
2008-08-08 22:29:00,15.269,15.32,15.222,15.303,400000.0
2008-08-08 22:30:00,15.231,15.298,15.184,15.242,650000.0
2008-08-08 22:31:00,15.188,15.281,15.147,15.271,400000.0
2008-08-08 22:32:00,15.274,15.304,15.195,15.195,350000.0
2008-08-08 22:33:00,15.223,15.319,15.168,15.177,500000.0
2008-08-08 22:35:00,15.288,15.308,15.166,15.257,550000.0
2008-08-08 22:36:00,15.307,15.309,15.17,15.308,550000.0
2008-08-08 22:37:00,15.211,15.353,15.211,15.279,550000.0
2008-08-08 22:38:00,15.159,15.252,15.159,15.187,400000.0
2008-08-08 22:39:00,15.281,15.308,15.253,15.308,300000.0
2008-08-08 22:40:00,15.18,15.273,15.169,15.259,400000.0
2008-08-08 22:41:00,15.301,15.309,15.169,15.309,300000.0
2008-08-08 22:43:00,15.307,15.307,15.176,15.269,350000.0
2008-08-08 22:44:00,15.191,15.191,15.191,15.191,50000.0
2008-08-08 22:45:00,15.277,15.304,15.181,15.281,400000.0
2008-08-08 22:46:00,15.281,15.281,15.129,15.254,350000.0
2008-08-08 22:47:00,15.302,15.302,15.178,15.178,300000.0
2008-08-08 22:48:00,15.171,15.171,15.171,15.171,50000.0
2008-08-08 22:49:00,15.194,15.234,15.13,15.148,400000.0
2008-08-08 22:50:00,15.173,15.238,15.135,15.236,300000.0
2008-08-08 22:52:00,15.261,15.261,15.181,15.219,150000.0
2008-08-08 22:53:00,15.278,15.278,15.221,15.221,100000.0
2008-08-08 22:54:00,15.26,15.271,15.26,15.271,100000.0
2008-08-08 22:55:00,15.204,15.212,15.09,15.118,500000.0
2008-08-08 22:57:00,15.224,15.246,15.161,15.161,250000.0
2008-08-08 22:58:00,15.223,15.312,15.181,15.303,200000.0
2008-08-10 23:00:00,15.124,15.228,15.11,15.168,450000.0
2008-08-10 23:03:00,15.142,15.271,15.142,15.222,250000.0
2008-08-10 23:08:00,15.206,15.249,15.206,15.249,150000.0
2008-08-10 23:10:00,15.244,15.244,15.112,15.138,550000.0
2008-08-10 23:17:00,15.267,15.267,15.16,15.16,150000.0
2008-08-10 23:18:00,15.174,15.251,15.174,15.198,350000.0
2008-08-10 23:20:00,15.136,15.249,15.136,15.178,400000.0
2008-08-10 23:24:00,15.185,15.254,15.182,15.254,150000.0
2008-08-10 23:30:00,15.173,15.254,15.122,15.249,700000.0
2008-08-10 23:38:00,15.153,15.294,15.153,15.219,300000.0
2008-08-10 23:40:00,15.232,15.248,15.129,15.237,950000.0
2008-08-10 23:49:00,15.17,15.234,15.126,15.19,350000.0
2008-08-10 23:50:00,15.224,15.252,15.11,15.221,1200000.0
2008-08-10 23:54:00,15.184,15.255,15.133,15.255,200000.0
2008-08-10 23:56:00,15.243,15.279,15.146,15.146,400000.0
2008-08-10 23:59:00,15.088,15.273,15.088,15.184,300000.0
2008-08-11 00:00:00,15.284,15.284,15.171,15.231,400000.0
2008-08-11 00:01:00,15.26,15.323,15.164,15.208,950000.0
2008-08-11 00:02:00,15.233,15.278,15.16,15.278,400000.0
2008-08-11 00:03:00,15.182,15.286,15.166,15.227,450000.0
2008-08-11 00:04:00,15.282,15.282,15.144,15.222,250000.0
2008-08-11 00:05:00,15.262,15.33,15.22,15.272,300000.0
2008-08-11 00:06:00,15.288,15.288,15.117,15.141,800000.0
2008-08-11 00:07:00,15.245,15.31,15.159,15.233,600000.0
2008-08-11 00:08:00,15.282,15.311,15.282,15.311,100000.0
2008-08-11 00:09:00,15.177,15.268,15.172,15.264,550000.0
2008-08-11 00:10:00,15.26,15.316,15.217,15.291,450000.0
2008-08-11 00:11:00,15.31,15.358,15.183,15.187,250000.0
2008-08-11 00:12:00,15.355,15.355,15.195,15.27,600000.0
2008-08-11 00:14:00,15.334,15.334,15.334,15.334,50000.0
2008-08-11 00:15:00,15.295,15.295,15.217,15.217,100000.0
2008-08-11 00:16:00,15.258,15.316,15.258,15.316,100000.0
2008-08-11 00:17:00,15.251,15.251,15.251,15.251,50000.0
2008-08-11 00:18:00,15.26,15.347,15.26,15.329,350000.0
2008-08-11 00:19:00,15.257,15.309,15.22,15.28,450000.0
2008-08-11 00:20:00,15.359,15.359,15.206,15.206,650000.0
2008-08-11 00:21:00,15.359,15.359,15.211,15.322,550000.0
2008-08-11 00:22:00,15.37,15.37,15.237,15.329,800000.0
2008-08-11 00:23:00,15.318,15.393,15.269,15.276,750000.0
2008-08-11 00:24:00,15.377,15.435,15.293,15.372,600000.0
2008-08-11 00:25:00,15.329,15.38,15.326,15.38,400000.0
2008-08-11 00:26:00,15.247,15.316,15.247,15.262,150000.0
2008-08-11 00:27:00,15.328,15.345,15.283,15.345,350000.0
2008-08-11 00:28:00,15.262,15.307,15.168,15.168,400000.0
2008-08-11 00:29:00,15.324,15.324,15.183,15.268,350000.0
2008-08-11 00:30:00,15.358,15.358,15.215,15.215,350000.0
2008-08-11 00:31:00,15.371,15.371,15.248,15.369,350000.0
2008-08-11 00:32:00,15.267,15.379,15.216,15.312,550000.0
2008-08-11 00:33:00,15.311,15.417,15.21,15.281,550000.0
2008-08-11 00:34:00,15.343,15.343,15.269,15.328,550000.0
2008-08-11 00:35:00,15.357,15.358,15.268,15.334,400000.0
2008-08-11 00:36:00,15.23,15.36,15.23,15.315,450000.0
2008-08-11 00:37:00,15.363,15.367,15.249,15.262,400000.0
2008-08-11 00:38:00,15.348,15.38,15.348,15.38,100000.0
2008-08-11 00:39:00,15.285,15.346,15.21,15.29,550000.0
2008-08-11 00:40:00,15.33,15.383,15.224,15.259,1250000.0
2008-08-11 00:41:00,15.345,15.356,15.261,15.356,350000.0
2008-08-11 00:42:00,15.351,15.351,15.272,15.272,250000.0
2008-08-11 00:43:00,15.339,15.368,15.231,15.281,350000.0
2008-08-11 00:44:00,15.357,15.357,15.267,15.28,500000.0
2008-08-11 00:45:00,15.262,15.34,15.174,15.174,250000.0
2008-08-11 00:46:00,15.302,15.323,15.219,15.219,350000.0
2008-08-11 00:47:00,15.351,15.351,15.256,15.315,300000.0
2008-08-11 00:48:00,15.335,15.383,15.273,15.309,400000.0
2008-08-11 00:49:00,15.327,15.35,15.276,15.276,350000.0
2008-08-11 00:50:00,15.25,15.346,15.22,15.328,400000.0
2008-08-11 00:51:00,15.298,15.298,15.168,15.168,300000.0
2008-08-11 00:52:00,15.345,15.362,15.25,15.317,400000.0
2008-08-11 00:53:00,15.31,15.364,15.301,15.364,300000.0
2008-08-11 00:54:00,15.277,15.282,15.277,15.282,100000.0
2008-08-11 00:55:00,15.275,15.378,15.275,15.301,350000.0
2008-08-11 00:56:00,15.3,15.401,15.3,15.329,200000.0
2008-08-11 00:57:00,15.332,15.343,15.265,15.336,350000.0
2008-08-11 00:58:00,15.262,15.346,15.262,15.316,250000.0
2008-08-11 00:59:00,15.279,15.367,15.275,15.318,450000.0
2008-08-11 01:00:00,15.341,15.367,15.221,15.242,1000000.0
2008-08-11 01:01:00,15.329,15.329,15.232,15.245,400000.0
2008-08-11 01:02:00,15.307,15.354,15.29,15.316,350000.0
2008-08-11 01:03:00,15.167,15.284,15.167,15.284,400000.0
2008-08-11 01:04:00,15.359,15.359,15.247,15.308,300000.0
2008-08-11 01:05:00,15.247,15.313,15.176,15.313,400000.0
2008-08-11 01:06:00,15.266,15.345,15.24,15.345,350000.0
2008-08-11 01:07:00,15.229,15.327,15.229,15.287,400000.0
2008-08-11 01:08:00,15.381,15.384,15.245,15.245,300000.0
2008-08-11 01:10:00,15.33,15.37,15.233,15.342,700000.0
2008-08-11 01:11:00,15.345,15.367,15.245,15.33,450000.0
2008-08-11 01:12:00,15.353,15.373,15.253,15.359,550000.0
2008-08-11 01:13:00,15.336,15.336,15.256,15.285,350000.0
2008-08-11 01:14:00,15.292,15.416,15.292,15.324,450000.0
2008-08-11 01:15:00,15.367,15.404,15.282,15.38,350000.0
2008-08-11 01:16:00,15.348,15.379,15.315,15.379,350000.0
2008-08-11 01:17:00,15.381,15.381,15.217,15.315,500000.0
2008-08-11 01:18:00,15.29,15.416,15.29,15.392,500000.0
2008-08-11 01:19:00,15.335,15.393,15.315,15.315,400000.0
2008-08-11 01:20:00,15.32,15.358,15.216,15.358,750000.0
2008-08-11 01:21:00,15.342,15.384,15.317,15.353,350000.0
2008-08-11 01:22:00,15.305,15.345,15.211,15.32,400000.0
2008-08-11 01:23:00,15.278,15.334,15.223,15.253,500000.0
2008-08-11 01:24:00,15.377,15.414,15.294,15.377,500000.0
2008-08-11 01:25:00,15.352,15.352,15.273,15.319,400000.0
2008-08-11 01:26:00,15.222,15.34,15.222,15.323,400000.0
2008-08-11 01:27:00,15.355,15.355,15.241,15.281,300000.0
2008-08-11 01:28:00,15.353,15.356,15.218,15.356,250000.0
2008-08-11 01:29:00,15.283,15.337,15.225,15.324,250000.0
2008-08-11 01:30:00,15.29,15.308,15.187,15.214,500000.0
2008-08-11 01:31:00,15.323,15.368,15.293,15.344,400000.0
2008-08-11 01:32:00,15.257,15.349,15.212,15.349,350000.0
2008-08-11 01:33:00,15.298,15.329,15.207,15.286,400000.0
2008-08-11 01:34:00,15.285,15.307,15.19,15.227,450000.0
2008-08-11 01:35:00,15.264,15.339,15.261,15.329,350000.0
2008-08-11 01:36:00,15.276,15.337,15.214,15.226,350000.0
2008-08-11 01:37:00,15.264,15.338,15.259,15.338,350000.0
2008-08-11 01:38:00,15.314,15.314,15.181,15.181,350000.0
2008-08-11 01:39:00,15.336,15.382,15.259,15.33,600000.0
2008-08-11 01:40:00,15.311,15.348,15.22,15.266,550000.0
2008-08-11 01:42:00,15.225,15.332,15.207,15.274,450000.0
2008-08-11 01:43:00,15.252,15.362,15.237,15.351,350000.0
2008-08-11 01:45:00,15.353,15.355,15.262,15.3,400000.0
2008-08-11 01:46:00,15.323,15.342,15.198,15.342,550000.0
2008-08-11 01:49:00,15.3,15.355,15.254,15.326,450000.0
2008-08-11 01:50:00,15.346,15.377,15.239,15.342,550000.0
2008-08-11 01:51:00,15.31,15.424,15.306,15.383,400000.0
2008-08-11 01:52:00,15.315,15.326,15.218,15.265,650000.0
2008-08-11 01:53:00,15.339,15.339,15.163,15.316,650000.0
2008-08-11 01:54:00,15.248,15.332,15.185,15.256,550000.0
2008-08-11 01:55:00,15.222,15.312,15.201,15.235,550000.0
2008-08-11 01:56:00,15.29,15.313,15.215,15.215,350000.0
2008-08-11 01:57:00,15.314,15.319,15.213,15.319,350000.0
2008-08-11 01:58:00,15.326,15.326,15.218,15.218,400000.0
2008-08-11 01:59:00,15.258,15.3,15.234,15.299,400000.0
2008-08-11 02:00:00,15.261,15.328,15.154,15.328,550000.0
2008-08-11 02:01:00,15.32,15.323,15.265,15.323,400000.0
2008-08-11 02:02:00,15.173,15.31,15.173,15.257,750000.0
2008-08-11 02:03:00,15.329,15.329,15.221,15.283,400000.0
2008-08-11 02:04:00,15.257,15.317,15.239,15.239,450000.0
2008-08-11 02:05:00,15.298,15.352,15.298,15.324,250000.0
2008-08-11 02:06:00,15.267,15.358,15.215,15.215,250000.0
2008-08-11 02:07:00,15.245,15.371,15.23,15.289,450000.0
2008-08-11 02:08:00,15.321,15.367,15.259,15.315,400000.0
2008-08-11 02:09:00,15.358,15.369,15.236,15.369,600000.0
2008-08-11 02:10:00,15.275,15.364,15.244,15.297,500000.0
2008-08-11 02:11:00,15.304,15.349,15.211,15.251,550000.0
2008-08-11 02:12:00,15.254,15.358,15.254,15.331,400000.0
2008-08-11 02:13:00,15.351,15.351,15.265,15.275,550000.0
2008-08-11 02:14:00,15.286,15.331,15.203,15.32,500000.0
2008-08-11 02:15:00,15.32,15.357,15.271,15.276,500000.0
2008-08-11 02:16:00,15.275,15.361,15.275,15.339,450000.0
2008-08-11 02:17:00,15.363,15.363,15.237,15.24,350000.0
2008-08-11 02:18:00,15.376,15.395,15.275,15.327,650000.0
2008-08-11 02:19:00,15.376,15.376,15.251,15.342,500000.0
2008-08-11 02:20:00,15.28,15.355,15.214,15.355,500000.0
2008-08-11 02:21:00,15.326,15.377,15.219,15.219,400000.0
2008-08-11 02:22:00,15.298,15.308,15.196,15.283,400000.0
2008-08-11 02:23:00,15.342,15.375,15.277,15.331,450000.0
2008-08-11 02:24:00,15.209,15.357,15.209,15.326,550000.0
2008-08-11 02:25:00,15.347,15.347,15.186,15.259,450000.0
2008-08-11 02:26:00,15.221,15.324,15.167,15.308,550000.0
2008-08-11 02:28:00,15.271,15.331,15.233,15.331,350000.0
2008-08-11 02:29:00,15.377,15.377,15.258,15.351,400000.0
2008-08-11 02:30:00,15.259,15.322,15.259,15.322,100000.0
2008-08-11 02:31:00,15.292,15.342,15.255,15.325,400000.0
2008-08-11 02:33:00,15.301,15.354,15.243,15.316,350000.0
2008-08-11 02:34:00,15.369,15.369,15.277,15.322,350000.0
2008-08-11 02:35:00,15.311,15.311,15.202,15.227,350000.0
2008-08-11 02:36:00,15.235,15.319,15.235,15.245,550000.0
2008-08-11 02:37:00,15.298,15.356,15.241,15.356,300000.0
2008-08-11 02:38:00,15.26,15.329,15.222,15.288,450000.0
2008-08-11 02:39:00,15.27,15.35,15.259,15.296,450000.0
2008-08-11 02:40:00,15.276,15.349,15.228,15.268,400000.0
2008-08-11 02:41:00,15.242,15.242,15.242,15.242,50000.0
2008-08-11 02:42:00,15.284,15.325,15.197,15.266,400000.0
2008-08-11 02:45:00,15.286,15.328,15.201,15.326,550000.0
2008-08-11 02:46:00,15.333,15.348,15.292,15.336,400000.0
2008-08-11 02:47:00,15.152,15.31,15.152,15.275,750000.0
2008-08-11 02:50:00,15.249,15.334,15.183,15.183,550000.0
2008-08-11 02:52:00,15.231,15.334,15.231,15.334,350000.0
2008-08-11 02:53:00,15.246,15.358,15.246,15.304,500000.0
2008-08-11 02:54:00,15.288,15.288,15.273,15.276,250000.0
2008-08-11 02:55:00,15.233,15.354,15.209,15.269,500000.0
2008-08-11 02:57:00,15.26,15.354,15.26,15.302,150000.0
2008-08-11 02:58:00,15.267,15.341,15.209,15.275,350000.0
2008-08-11 02:59:00,15.281,15.319,15.226,15.27,550000.0
2008-08-11 03:00:00,15.263,15.379,15.263,15.32,400000.0
2008-08-11 03:01:00,15.308,15.331,15.188,15.27,500000.0
2008-08-11 03:02:00,15.224,15.327,15.194,15.322,500000.0
2008-08-11 03:03:00,15.26,15.308,15.249,15.278,350000.0
2008-08-11 03:04:00,15.291,15.342,15.206,15.246,350000.0
2008-08-11 03:05:00,15.241,15.341,15.241,15.243,350000.0
2008-08-11 03:06:00,15.316,15.317,15.195,15.211,400000.0
2008-08-11 03:07:00,15.278,15.33,15.191,15.252,400000.0
2008-08-11 03:08:00,15.296,15.349,15.219,15.326,500000.0
2008-08-11 03:09:00,15.344,15.356,15.214,15.258,900000.0
2008-08-11 03:10:00,15.24,15.24,15.233,15.235,150000.0
2008-08-11 03:11:00,15.287,15.287,15.172,15.211,350000.0
2008-08-11 03:12:00,15.293,15.368,15.251,15.322,500000.0
2008-08-11 03:13:00,15.362,15.397,15.24,15.29,600000.0
2008-08-11 03:14:00,15.252,15.353,15.247,15.314,450000.0
2008-08-11 03:15:00,15.246,15.357,15.246,15.357,300000.0
2008-08-11 03:16:00,15.372,15.372,15.24,15.24,150000.0
2008-08-11 03:17:00,15.278,15.4,15.278,15.312,400000.0
2008-08-11 03:18:00,15.375,15.375,15.273,15.328,400000.0
2008-08-11 03:19:00,15.303,15.413,15.253,15.253,950000.0
2008-08-11 03:20:00,15.346,15.384,15.256,15.268,350000.0
2008-08-11 03:21:00,15.352,15.375,15.25,15.281,400000.0
2008-08-11 03:22:00,15.369,15.369,15.269,15.321,400000.0
2008-08-11 03:23:00,15.307,15.408,15.29,15.336,400000.0
2008-08-11 03:24:00,15.277,15.399,15.245,15.349,550000.0
2008-08-11 03:25:00,15.224,15.31,15.224,15.31,250000.0
2008-08-11 03:27:00,15.223,15.379,15.223,15.295,300000.0
2008-08-11 03:28:00,15.304,15.347,15.304,15.347,100000.0
2008-08-11 03:29:00,15.316,15.414,15.253,15.263,950000.0
2008-08-11 03:30:00,15.319,15.348,15.23,15.263,550000.0
2008-08-11 03:31:00,15.293,15.331,15.198,15.331,400000.0
2008-08-11 03:32:00,15.289,15.33,15.209,15.317,450000.0
2008-08-11 03:33:00,15.335,15.371,15.323,15.371,350000.0
2008-08-11 03:34:00,15.356,15.356,15.257,15.283,500000.0
2008-08-11 03:35:00,15.295,15.361,15.221,15.322,350000.0
2008-08-11 03:36:00,15.285,15.36,15.222,15.36,400000.0
2008-08-11 03:37:00,15.208,15.312,15.208,15.312,400000.0
2008-08-11 03:38:00,15.347,15.394,15.25,15.373,450000.0
2008-08-11 03:39:00,15.264,15.379,15.234,15.324,900000.0
2008-08-11 03:40:00,15.279,15.36,15.203,15.36,150000.0
2008-08-11 03:41:00,15.251,15.361,15.249,15.34,450000.0
2008-08-11 03:42:00,15.245,15.315,15.187,15.308,400000.0
2008-08-11 03:43:00,15.305,15.311,15.2,15.2,200000.0
2008-08-11 03:44:00,15.361,15.371,15.262,15.356,550000.0
2008-08-11 03:45:00,15.316,15.346,15.31,15.312,300000.0
2008-08-11 03:46:00,15.342,15.379,15.245,15.357,350000.0
2008-08-11 03:47:00,15.327,15.368,15.223,15.356,550000.0
2008-08-11 03:48:00,15.314,15.345,15.312,15.329,250000.0
2008-08-11 03:49:00,15.317,15.35,15.21,15.247,450000.0
2008-08-11 03:50:00,15.285,15.323,15.244,15.287,400000.0
2008-08-11 03:51:00,15.257,15.363,15.257,15.341,400000.0
2008-08-11 03:53:00,15.321,15.34,15.266,15.309,400000.0
2008-08-11 03:54:00,15.345,15.346,15.24,15.346,350000.0
2008-08-11 03:55:00,15.293,15.342,15.233,15.233,400000.0
2008-08-11 03:57:00,15.313,15.313,15.278,15.278,100000.0
2008-08-11 03:58:00,15.248,15.353,15.248,15.34,350000.0
2008-08-11 03:59:00,15.249,15.331,15.217,15.287,450000.0
2008-08-11 04:00:00,15.307,15.307,15.248,15.248,100000.0
2008-08-11 04:05:00,15.266,15.348,15.196,15.348,550000.0
2008-08-11 04:06:00,15.334,15.348,15.278,15.348,400000.0
2008-08-11 04:07:00,15.163,15.321,15.163,15.262,750000.0
2008-08-11 04:08:00,15.352,15.352,15.237,15.293,400000.0
2008-08-11 04:10:00,15.247,15.259,15.247,15.259,100000.0
2008-08-11 04:11:00,15.316,15.336,15.205,15.336,350000.0
2008-08-11 04:12:00,15.339,15.339,15.293,15.293,100000.0
2008-08-11 04:13:00,15.266,15.342,15.266,15.342,250000.0
2008-08-11 04:14:00,15.262,15.293,15.235,15.235,200000.0
2008-08-11 04:15:00,15.25,15.25,15.25,15.25,50000.0
2008-08-11 04:17:00,15.244,15.313,15.228,15.228,400000.0
2008-08-11 04:19:00,15.299,15.354,15.234,15.354,550000.0
2008-08-11 04:20:00,15.311,15.324,15.269,15.314,400000.0
2008-08-11 04:22:00,15.23,15.311,15.225,15.311,250000.0
2008-08-11 04:23:00,15.321,15.321,15.321,15.321,50000.0
2008-08-11 04:24:00,15.252,15.312,15.252,15.312,100000.0
2008-08-11 04:25:00,15.343,15.343,15.252,15.333,350000.0
2008-08-11 04:26:00,15.337,15.337,15.27,15.302,200000.0
2008-08-11 04:27:00,15.194,15.296,15.176,15.176,250000.0
2008-08-11 04:28:00,15.296,15.316,15.183,15.307,500000.0
2008-08-11 04:29:00,15.291,15.317,15.15,15.172,700000.0
2008-08-11 04:30:00,15.312,15.312,15.249,15.249,100000.0
2008-08-11 04:31:00,15.312,15.324,15.236,15.245,250000.0
2008-08-11 04:32:00,15.303,15.303,15.255,15.275,150000.0
2008-08-11 04:33:00,15.323,15.323,15.248,15.29,200000.0
2008-08-11 04:34:00,15.333,15.333,15.264,15.264,100000.0
2008-08-11 04:35:00,15.273,15.318,15.273,15.318,100000.0
2008-08-11 04:36:00,15.346,15.346,15.245,15.288,300000.0
2008-08-11 04:37:00,15.304,15.313,15.241,15.241,200000.0
2008-08-11 04:38:00,15.322,15.33,15.223,15.33,300000.0
2008-08-11 04:39:00,15.296,15.357,15.227,15.342,850000.0
2008-08-11 04:40:00,15.262,15.317,15.262,15.317,200000.0
2008-08-11 04:41:00,15.296,15.348,15.296,15.319,400000.0
2008-08-11 04:42:00,15.305,15.305,15.203,15.203,100000.0
2008-08-11 04:43:00,15.319,15.319,15.199,15.237,250000.0
2008-08-11 04:44:00,15.258,15.339,15.214,15.265,400000.0
2008-08-11 04:45:00,15.218,15.322,15.209,15.322,400000.0
2008-08-11 04:46:00,15.314,15.351,15.279,15.337,400000.0
2008-08-11 04:47:00,15.327,15.35,15.213,15.35,400000.0
2008-08-11 04:48:00,15.327,15.35,15.271,15.35,200000.0
2008-08-11 04:50:00,15.322,15.334,15.312,15.334,250000.0
2008-08-11 04:51:00,15.341,15.341,15.341,15.341,50000.0
2008-08-11 04:53:00,15.252,15.358,15.252,15.348,400000.0
2008-08-11 04:54:00,15.286,15.348,15.286,15.315,300000.0
2008-08-11 04:55:00,15.312,15.359,15.255,15.326,350000.0
2008-08-11 04:56:00,15.275,15.337,15.275,15.329,350000.0
2008-08-11 04:57:00,15.32,15.32,15.19,15.292,450000.0
2008-08-11 04:58:00,15.321,15.339,15.224,15.321,450000.0
2008-08-11 05:00:00,15.305,15.326,15.188,15.326,200000.0
2008-08-11 05:01:00,15.294,15.329,15.207,15.207,500000.0
2008-08-11 05:02:00,15.329,15.355,15.203,15.354,450000.0
2008-08-11 05:03:00,15.299,15.321,15.299,15.321,100000.0
2008-08-11 05:04:00,15.366,15.366,15.358,15.358,100000.0
2008-08-11 05:05:00,15.264,15.334,15.22,15.314,300000.0
2008-08-11 05:06:00,15.363,15.363,15.268,15.268,100000.0
2008-08-11 05:08:00,15.326,15.366,15.225,15.293,500000.0
2008-08-11 05:09:00,15.304,15.395,15.304,15.358,600000.0
2008-08-11 05:10:00,15.261,15.315,15.256,15.284,250000.0
2008-08-11 05:11:00,15.267,15.38,15.265,15.269,650000.0
2008-08-11 05:12:00,15.286,15.382,15.248,15.344,450000.0
2008-08-11 05:13:00,15.365,15.365,15.237,15.287,550000.0
2008-08-11 05:14:00,15.288,15.365,15.237,15.286,500000.0
2008-08-11 05:15:00,15.306,15.353,15.272,15.329,450000.0
2008-08-11 05:16:00,15.327,15.418,15.263,15.351,400000.0
2008-08-11 05:17:00,15.383,15.405,15.257,15.368,450000.0
2008-08-11 05:18:00,15.332,15.367,15.232,15.367,250000.0
2008-08-11 05:19:00,15.318,15.372,15.269,15.307,850000.0
2008-08-11 05:20:00,15.335,15.413,15.277,15.314,850000.0
2008-08-11 05:23:00,15.311,15.384,15.242,15.384,550000.0
2008-08-11 05:24:00,15.369,15.379,15.329,15.36,400000.0
2008-08-11 05:25:00,15.233,15.382,15.233,15.314,750000.0
2008-08-11 05:28:00,15.361,15.361,15.253,15.253,400000.0
2008-08-11 05:29:00,15.282,15.356,15.271,15.337,400000.0
2008-08-11 05:30:00,15.274,15.294,15.274,15.294,100000.0
2008-08-11 05:31:00,15.36,15.381,15.353,15.377,250000.0
2008-08-11 05:32:00,15.284,15.401,15.284,15.317,450000.0
2008-08-11 05:33:00,15.337,15.337,15.258,15.266,150000.0
2008-08-11 05:34:00,15.397,15.419,15.287,15.287,300000.0
2008-08-11 05:35:00,15.366,15.371,15.331,15.371,150000.0
2008-08-11 05:36:00,15.315,15.355,15.229,15.229,450000.0
2008-08-11 05:37:00,15.29,15.313,15.237,15.294,350000.0
2008-08-11 05:38:00,15.366,15.377,15.311,15.311,500000.0
2008-08-11 05:39:00,15.36,15.366,15.29,15.366,300000.0
2008-08-11 05:40:00,15.251,15.361,15.25,15.283,300000.0
2008-08-11 05:42:00,15.297,15.376,15.253,15.274,450000.0
2008-08-11 05:44:00,15.33,15.428,15.273,15.273,350000.0
2008-08-11 05:46:00,15.363,15.363,15.217,15.302,400000.0
2008-08-11 05:47:00,15.327,15.349,15.252,15.282,400000.0
2008-08-11 05:49:00,15.339,15.362,15.243,15.298,450000.0
2008-08-11 05:50:00,15.4,15.446,15.282,15.282,350000.0
2008-08-11 05:51:00,15.294,15.375,15.294,15.375,100000.0
2008-08-11 05:52:00,15.261,15.363,15.261,15.345,250000.0
2008-08-11 05:53:00,15.266,15.395,15.266,15.395,350000.0
2008-08-11 05:54:00,15.275,15.391,15.275,15.391,400000.0
2008-08-11 05:55:00,15.269,15.357,15.254,15.357,550000.0
2008-08-11 05:56:00,15.292,15.324,15.267,15.267,350000.0
2008-08-11 05:57:00,15.327,15.375,15.26,15.325,550000.0
2008-08-11 05:58:00,15.39,15.39,15.245,15.286,500000.0
2008-08-11 05:59:00,15.398,15.414,15.313,15.372,450000.0
2008-08-11 06:00:00,15.332,15.4,15.267,15.37,500000.0
2008-08-11 06:01:00,15.301,15.428,15.301,15.337,350000.0
2008-08-11 06:02:00,15.35,15.379,15.244,15.267,350000.0
2008-08-11 06:03:00,15.31,15.39,15.258,15.355,500000.0
2008-08-11 06:04:00,15.334,15.334,15.265,15.265,100000.0
2008-08-11 06:05:00,15.318,15.318,15.317,15.317,100000.0
2008-08-11 06:06:00,15.313,15.415,15.274,15.311,550000.0
2008-08-11 06:07:00,15.288,15.427,15.288,15.387,550000.0
2008-08-11 06:10:00,15.365,15.385,15.242,15.242,350000.0
2008-08-11 06:11:00,15.294,15.359,15.28,15.343,350000.0
2008-08-11 06:12:00,15.336,15.375,15.319,15.375,400000.0
2008-08-11 06:13:00,15.297,15.345,15.258,15.258,550000.0
2008-08-11 06:14:00,15.397,15.397,15.216,15.295,450000.0
2008-08-11 06:15:00,15.363,15.363,15.213,15.307,400000.0
2008-08-11 06:16:00,15.371,15.374,15.238,15.374,400000.0
2008-08-11 06:17:00,15.356,15.356,15.356,15.356,50000.0
2008-08-11 06:18:00,15.323,15.414,15.323,15.414,100000.0
2008-08-11 06:19:00,15.391,15.43,15.302,15.356,400000.0
2008-08-11 06:20:00,15.378,15.399,15.291,15.362,500000.0
2008-08-11 06:21:00,15.364,15.411,15.289,15.336,550000.0
2008-08-11 06:22:00,15.317,15.39,15.259,15.34,350000.0
2008-08-11 06:23:00,15.366,15.368,15.23,15.242,350000.0
2008-08-11 06:24:00,15.275,15.363,15.275,15.293,550000.0
2008-08-11 06:25:00,15.375,15.375,15.236,15.236,150000.0
2008-08-11 06:26:00,15.233,15.367,15.233,15.367,150000.0
2008-08-11 06:27:00,15.338,15.341,15.248,15.249,450000.0
2008-08-11 06:28:00,15.291,15.365,15.248,15.324,550000.0
2008-08-11 06:29:00,15.335,15.335,15.292,15.317,150000.0
2008-08-11 06:30:00,15.291,15.355,15.276,15.355,500000.0
2008-08-11 06:31:00,15.312,15.317,15.218,15.285,400000.0
2008-08-11 06:32:00,15.388,15.4,15.271,15.29,500000.0
2008-08-11 06:33:00,15.256,15.392,15.252,15.28,400000.0
2008-08-11 06:34:00,15.276,15.327,15.276,15.299,400000.0
2008-08-11 06:35:00,15.318,15.368,15.211,15.283,550000.0
2008-08-11 06:36:00,15.253,15.315,15.253,15.315,100000.0
2008-08-11 06:37:00,15.292,15.424,15.285,15.289,550000.0
2008-08-11 06:39:00,15.246,15.373,15.212,15.373,950000.0
2008-08-11 06:40:00,15.402,15.457,15.272,15.374,450000.0
2008-08-11 06:41:00,15.315,15.411,15.292,15.343,500000.0
2008-08-11 06:42:00,15.397,15.402,15.328,15.361,450000.0
2008-08-11 06:43:00,15.34,15.406,15.309,15.312,550000.0
2008-08-11 06:44:00,15.315,15.374,15.227,15.227,400000.0
2008-08-11 06:45:00,15.373,15.397,15.228,15.397,350000.0
2008-08-11 06:46:00,15.373,15.373,15.236,15.343,350000.0
2008-08-11 06:47:00,15.392,15.392,15.231,15.37,350000.0
2008-08-11 06:49:00,15.29,15.383,15.238,15.356,800000.0
2008-08-11 06:50:00,15.261,15.373,15.236,15.284,350000.0
2008-08-11 06:51:00,15.394,15.403,15.278,15.376,500000.0
2008-08-11 06:52:00,15.334,15.382,15.269,15.284,400000.0
2008-08-11 06:53:00,15.383,15.383,15.232,15.283,400000.0
2008-08-11 06:54:00,15.374,15.374,15.321,15.321,100000.0
2008-08-11 06:55:00,15.343,15.375,15.271,15.322,250000.0
2008-08-11 06:56:00,15.408,15.422,15.311,15.356,550000.0
2008-08-11 06:57:00,15.32,15.413,15.283,15.355,550000.0
2008-08-11 06:58:00,15.367,15.413,15.28,15.284,450000.0
2008-08-11 06:59:00,15.318,15.416,15.281,15.283,650000.0
2008-08-11 07:00:00,15.384,15.394,15.274,15.378,300000.0
2008-08-11 07:01:00,15.331,15.398,15.288,15.33,450000.0
2008-08-11 07:02:00,15.258,15.414,15.242,15.305,550000.0
2008-08-11 07:03:00,15.359,15.381,15.287,15.328,400000.0
2008-08-11 07:04:00,15.365,15.421,15.299,15.299,500000.0
2008-08-11 07:05:00,15.304,15.336,15.193,15.213,500000.0
2008-08-11 07:06:00,15.376,15.376,15.276,15.309,350000.0
2008-08-11 07:07:00,15.323,15.38,15.249,15.345,500000.0
2008-08-11 07:08:00,15.328,15.389,15.289,15.308,500000.0
2008-08-11 07:09:00,15.289,15.383,15.259,15.259,400000.0
2008-08-11 07:10:00,15.368,15.368,15.197,15.306,350000.0
2008-08-11 07:11:00,15.271,15.342,15.245,15.245,150000.0
2008-08-11 07:12:00,15.259,15.438,15.259,15.291,400000.0
2008-08-11 07:13:00,15.244,15.365,15.244,15.245,400000.0
2008-08-11 07:14:00,15.247,15.351,15.247,15.282,400000.0
2008-08-11 07:15:00,15.363,15.363,15.242,15.273,350000.0
2008-08-11 07:16:00,15.25,15.362,15.207,15.358,350000.0
2008-08-11 07:17:00,15.286,15.333,15.224,15.283,500000.0
2008-08-11 07:18:00,15.371,15.371,15.239,15.332,550000.0
2008-08-11 07:19:00,15.371,15.371,15.252,15.329,550000.0
2008-08-11 07:20:00,15.342,15.362,15.276,15.359,350000.0
2008-08-11 07:21:00,15.235,15.366,15.235,15.366,350000.0
2008-08-11 07:22:00,15.287,15.331,15.234,15.329,350000.0
2008-08-11 07:23:00,15.235,15.33,15.235,15.33,250000.0
2008-08-11 07:24:00,15.364,15.364,15.204,15.268,350000.0
2008-08-11 07:25:00,15.351,15.358,15.259,15.27,550000.0
2008-08-11 07:26:00,15.32,15.321,15.263,15.267,400000.0
2008-08-11 07:27:00,15.372,15.372,15.221,15.275,500000.0
2008-08-11 07:28:00,15.334,15.367,15.267,15.336,400000.0
2008-08-11 07:29:00,15.355,15.355,15.225,15.336,500000.0
2008-08-11 07:30:00,15.29,15.351,15.193,15.193,450000.0
2008-08-11 07:31:00,15.269,15.343,15.202,15.331,550000.0
2008-08-11 07:32:00,15.311,15.339,15.264,15.309,400000.0
2008-08-11 07:33:00,15.321,15.346,15.239,15.239,350000.0
2008-08-11 07:34:00,15.293,15.352,15.276,15.312,450000.0
2008-08-11 07:35:00,15.273,15.313,15.252,15.252,350000.0
2008-08-11 07:36:00,15.272,15.434,15.238,15.238,500000.0
2008-08-11 07:37:00,15.322,15.368,15.305,15.305,150000.0
2008-08-11 07:38:00,15.267,15.347,15.203,15.347,450000.0
2008-08-11 07:39:00,15.31,15.345,15.21,15.342,400000.0
2008-08-11 07:40:00,15.347,15.347,15.231,15.339,350000.0
2008-08-11 07:41:00,15.296,15.335,15.218,15.238,400000.0
2008-08-11 07:42:00,15.337,15.337,15.215,15.251,350000.0
2008-08-11 07:43:00,15.304,15.304,15.223,15.262,400000.0
2008-08-11 07:44:00,15.335,15.347,15.249,15.249,550000.0
2008-08-11 07:45:00,15.324,15.341,15.26,15.26,350000.0
2008-08-11 07:46:00,15.203,15.262,15.203,15.262,100000.0
2008-08-11 07:47:00,15.306,15.331,15.227,15.304,350000.0
2008-08-11 07:48:00,15.203,15.373,15.203,15.299,550000.0
2008-08-11 07:49:00,15.304,15.373,15.216,15.304,550000.0
2008-08-11 07:50:00,15.197,15.294,15.188,15.255,450000.0
2008-08-11 07:51:00,15.214,15.26,15.214,15.26,200000.0
2008-08-11 07:53:00,15.301,15.321,15.203,15.27,500000.0
2008-08-11 07:54:00,15.286,15.336,15.204,15.228,350000.0
2008-08-11 07:55:00,15.262,15.324,15.192,15.291,350000.0
2008-08-11 07:56:00,15.24,15.367,15.24,15.301,400000.0
2008-08-11 07:57:00,15.213,15.266,15.178,15.208,350000.0
2008-08-11 07:58:00,15.233,15.294,15.172,15.235,500000.0
2008-08-11 07:59:00,15.244,15.277,15.182,15.194,450000.0
2008-08-11 08:00:00,15.195,15.31,15.195,15.264,350000.0
2008-08-11 08:01:00,15.191,15.314,15.191,15.314,350000.0
2008-08-11 08:02:00,15.164,15.288,15.164,15.288,350000.0
2008-08-11 08:03:00,15.253,15.303,15.167,15.207,450000.0
2008-08-11 08:04:00,15.217,15.295,15.196,15.207,350000.0
2008-08-11 08:05:00,15.248,15.31,15.222,15.249,400000.0
2008-08-11 08:06:00,15.292,15.319,15.238,15.291,400000.0
2008-08-11 08:07:00,15.33,15.33,15.213,15.286,450000.0
2008-08-11 08:08:00,15.238,15.323,15.179,15.319,400000.0
2008-08-11 08:09:00,15.348,15.372,15.253,15.284,400000.0
2008-08-11 08:10:00,15.32,15.351,15.225,15.302,400000.0
2008-08-11 08:11:00,15.231,15.36,15.199,15.236,500000.0
2008-08-11 08:12:00,15.299,15.316,15.238,15.281,400000.0
2008-08-11 08:13:00,15.256,15.376,15.256,15.303,350000.0
2008-08-11 08:14:00,15.326,15.342,15.209,15.342,400000.0
2008-08-11 08:15:00,15.321,15.378,15.255,15.255,400000.0
2008-08-11 08:16:00,15.35,15.361,15.22,15.22,350000.0
2008-08-11 08:17:00,15.318,15.342,15.243,15.33,500000.0
2008-08-11 08:18:00,15.336,15.336,15.187,15.309,500000.0
2008-08-11 08:19:00,15.325,15.347,15.243,15.268,400000.0
2008-08-11 08:20:00,15.23,15.369,15.23,15.334,400000.0
2008-08-11 08:21:00,15.336,15.336,15.195,15.315,400000.0
2008-08-11 08:22:00,15.262,15.343,15.215,15.343,550000.0
2008-08-11 08:23:00,15.269,15.381,15.24,15.325,350000.0
2008-08-11 08:24:00,15.276,15.337,15.257,15.257,350000.0
2008-08-11 08:25:00,15.324,15.336,15.248,15.259,400000.0
2008-08-11 08:26:00,15.306,15.306,15.102,15.122,500000.0
2008-08-11 08:27:00,15.115,15.195,15.1,15.164,400000.0
2008-08-11 08:28:00,15.142,15.241,15.129,15.152,450000.0
2008-08-11 08:29:00,15.161,15.268,15.147,15.147,400000.0
2008-08-11 08:30:00,15.078,15.19,15.071,15.19,500000.0
2008-08-11 08:31:00,15.193,15.232,15.132,15.151,450000.0
2008-08-11 08:32:00,15.123,15.219,15.092,15.219,400000.0
2008-08-11 08:33:00,15.079,15.219,15.079,15.19,450000.0
2008-08-11 08:34:00,15.191,15.224,15.08,15.206,450000.0
2008-08-11 08:35:00,15.198,15.25,15.122,15.213,550000.0
2008-08-11 08:36:00,15.096,15.151,15.092,15.092,350000.0
2008-08-11 08:37:00,15.15,15.233,15.125,15.125,350000.0
2008-08-11 08:38:00,15.229,15.229,15.112,15.143,400000.0
2008-08-11 08:39:00,15.147,15.24,15.114,15.201,500000.0
2008-08-11 08:40:00,15.214,15.222,15.09,15.191,350000.0
2008-08-11 08:41:00,15.108,15.222,15.108,15.192,500000.0
2008-08-11 08:42:00,15.191,15.191,15.067,15.176,350000.0
2008-08-11 08:43:00,15.109,15.193,15.109,15.176,350000.0
2008-08-11 08:44:00,15.207,15.207,15.054,15.17,550000.0
2008-08-11 08:45:00,15.158,15.2,15.092,15.129,350000.0
2008-08-11 08:46:00,15.157,15.223,15.135,15.154,550000.0
2008-08-11 08:47:00,15.123,15.308,15.123,15.217,550000.0
2008-08-11 08:48:00,15.222,15.222,15.096,15.153,550000.0
2008-08-11 08:49:00,15.191,15.191,15.12,15.182,500000.0
2008-08-11 08:50:00,15.115,15.175,15.091,15.094,550000.0
2008-08-11 08:51:00,15.135,15.209,15.135,15.209,450000.0
2008-08-11 08:52:00,15.199,15.208,15.136,15.208,350000.0
2008-08-11 08:53:00,15.109,15.211,15.109,15.195,400000.0
2008-08-11 08:54:00,15.203,15.213,15.088,15.144,400000.0
2008-08-11 08:55:00,15.181,15.211,15.071,15.14,450000.0
2008-08-11 08:56:00,15.17,15.273,15.14,15.14,450000.0
2008-08-11 08:57:00,15.205,15.268,15.176,15.187,350000.0
2008-08-11 08:58:00,15.176,15.204,15.11,15.143,500000.0
2008-08-11 08:59:00,15.207,15.244,15.161,15.21,400000.0
2008-08-11 09:00:00,15.227,15.244,15.128,15.22,1500000.0
2008-08-11 09:01:00,15.214,15.222,15.136,15.203,1250000.0
2008-08-11 09:02:00,15.24,15.264,15.122,15.122,350000.0
2008-08-11 09:03:00,15.22,15.239,15.156,15.225,350000.0
2008-08-11 09:04:00,15.226,15.261,15.184,15.184,450000.0
2008-08-11 09:05:00,15.216,15.263,15.12,15.231,400000.0
2008-08-11 09:06:00,15.225,15.25,15.146,15.173,450000.0
2008-08-11 09:07:00,15.198,15.223,15.146,15.147,350000.0
2008-08-11 09:08:00,15.122,15.234,15.087,15.198,400000.0
2008-08-11 09:09:00,15.234,15.26,15.132,15.245,350000.0
2008-08-11 09:10:00,15.142,15.223,15.085,15.154,450000.0
2008-08-11 09:11:00,15.229,15.258,15.172,15.224,1900000.0
2008-08-11 09:12:00,15.171,15.266,15.141,15.206,550000.0
2008-08-11 09:13:00,15.186,15.26,15.107,15.233,550000.0
2008-08-11 09:14:00,15.125,15.245,15.125,15.214,400000.0
2008-08-11 09:15:00,15.219,15.219,15.097,15.172,500000.0
2008-08-11 09:16:00,15.173,15.231,15.115,15.231,500000.0
2008-08-11 09:17:00,15.165,15.219,15.121,15.211,400000.0
2008-08-11 09:18:00,15.21,15.263,15.109,15.202,500000.0
2008-08-11 09:19:00,15.213,15.213,15.051,15.121,500000.0
2008-08-11 09:20:00,15.125,15.172,15.085,15.172,350000.0
2008-08-11 09:21:00,15.185,15.196,15.116,15.116,450000.0
2008-08-11 09:22:00,15.214,15.239,15.127,15.148,400000.0
2008-08-11 09:23:00,15.187,15.208,15.108,15.208,400000.0
2008-08-11 09:24:00,15.181,15.239,15.16,15.16,350000.0
2008-08-11 09:25:00,15.181,15.23,15.114,15.161,350000.0
2008-08-11 09:26:00,15.165,15.225,15.131,15.205,350000.0
2008-08-11 09:27:00,15.202,15.249,15.085,15.159,550000.0
2008-08-11 09:28:00,15.153,15.225,15.116,15.148,1550000.0
2008-08-11 09:29:00,15.094,15.201,15.094,15.139,400000.0
2008-08-11 09:30:00,15.154,15.216,15.095,15.138,450000.0
2008-08-11 09:31:00,15.208,15.208,15.139,15.143,350000.0
2008-08-11 09:32:00,15.094,15.206,15.075,15.124,350000.0
2008-08-11 09:33:00,15.17,15.262,15.11,15.122,350000.0
2008-08-11 09:34:00,15.108,15.274,15.069,15.121,1950000.0
2008-08-11 09:35:00,15.242,15.242,15.132,15.158,350000.0
2008-08-11 09:36:00,15.246,15.258,15.171,15.244,400000.0
2008-08-11 09:37:00,15.23,15.258,15.145,15.223,450000.0
2008-08-11 09:38:00,15.207,15.27,15.179,15.221,550000.0
2008-08-11 09:39:00,15.19,15.256,15.142,15.142,550000.0
2008-08-11 09:40:00,15.244,15.258,15.127,15.258,500000.0
2008-08-11 09:41:00,15.171,15.235,15.092,15.092,450000.0
2008-08-11 09:42:00,15.138,15.23,15.136,15.23,450000.0
2008-08-11 09:43:00,15.219,15.281,15.164,15.261,550000.0
2008-08-11 09:44:00,15.15,15.268,15.15,15.268,450000.0
2008-08-11 09:45:00,15.256,15.311,15.184,15.255,350000.0
2008-08-11 09:46:00,15.274,15.274,15.106,15.165,450000.0
2008-08-11 09:47:00,15.242,15.281,15.14,15.281,400000.0
2008-08-11 09:48:00,15.269,15.308,15.164,15.193,450000.0
2008-08-11 09:49:00,15.305,15.305,15.2,15.255,400000.0
2008-08-11 09:50:00,15.233,15.312,15.166,15.235,350000.0
2008-08-11 09:51:00,15.285,15.306,15.2,15.299,400000.0
2008-08-11 09:52:00,15.321,15.368,15.225,15.342,400000.0
2008-08-11 09:53:00,15.319,15.362,15.282,15.346,400000.0
2008-08-11 09:54:00,15.282,15.362,15.226,15.325,750000.0
2008-08-11 09:55:00,15.311,15.39,15.29,15.39,550000.0
2008-08-11 09:56:00,15.331,15.374,15.272,15.347,450000.0
2008-08-11 09:57:00,15.275,15.352,15.238,15.319,450000.0
2008-08-11 09:58:00,15.325,15.35,15.248,15.248,400000.0
2008-08-11 09:59:00,15.275,15.395,15.275,15.326,400000.0
2008-08-11 10:00:00,15.36,15.36,15.224,15.224,350000.0
2008-08-11 10:01:00,15.242,15.333,15.241,15.326,500000.0
2008-08-11 10:02:00,15.332,15.344,15.25,15.25,400000.0
2008-08-11 10:03:00,15.295,15.343,15.222,15.258,500000.0
2008-08-11 10:04:00,15.303,15.352,15.268,15.315,550000.0
2008-08-11 10:05:00,15.311,15.367,15.28,15.284,350000.0
2008-08-11 10:06:00,15.302,15.377,15.302,15.306,500000.0
2008-08-11 10:07:00,15.355,15.355,15.234,15.307,400000.0
2008-08-11 10:08:00,15.327,15.343,15.241,15.283,550000.0
2008-08-11 10:09:00,15.311,15.362,15.237,15.282,350000.0
2008-08-11 10:10:00,15.315,15.352,15.218,15.218,650000.0
2008-08-11 10:11:00,15.359,15.359,15.24,15.348,400000.0
2008-08-11 10:12:00,15.348,15.348,15.216,15.265,550000.0
2008-08-11 10:13:00,15.249,15.328,15.224,15.297,350000.0
2008-08-11 10:14:00,15.3,15.386,15.294,15.301,550000.0
2008-08-11 10:15:00,15.284,15.366,15.227,15.286,350000.0
2008-08-11 10:16:00,15.314,15.386,15.261,15.261,550000.0
2008-08-11 10:17:00,15.351,15.351,15.213,15.213,500000.0
2008-08-11 10:18:00,15.336,15.337,15.17,15.273,550000.0
2008-08-11 10:19:00,15.361,15.361,15.235,15.35,550000.0
2008-08-11 10:20:00,15.245,15.342,15.24,15.321,350000.0
2008-08-11 10:21:00,15.282,15.308,15.189,15.259,350000.0
2008-08-11 10:22:00,15.297,15.369,15.259,15.369,500000.0
2008-08-11 10:23:00,15.372,15.372,15.189,15.323,400000.0
2008-08-11 10:24:00,15.27,15.355,15.238,15.305,500000.0
2008-08-11 10:25:00,15.292,15.322,15.19,15.193,500000.0
2008-08-11 10:26:00,15.178,15.318,15.136,15.318,350000.0
2008-08-11 10:27:00,15.238,15.293,15.174,15.179,400000.0
2008-08-11 10:28:00,15.338,15.338,15.21,15.25,600000.0
2008-08-11 10:29:00,15.282,15.335,15.182,15.182,350000.0
2008-08-11 10:30:00,15.305,15.305,15.212,15.219,400000.0
2008-08-11 10:31:00,15.294,15.294,15.15,15.222,550000.0
2008-08-11 10:32:00,15.27,15.319,15.195,15.319,650000.0
2008-08-11 10:33:00,15.199,15.308,15.194,15.194,450000.0
2008-08-11 10:34:00,15.231,15.314,15.202,15.25,450000.0
2008-08-11 10:35:00,15.275,15.32,15.206,15.206,450000.0
2008-08-11 10:36:00,15.317,15.317,15.19,15.313,400000.0
2008-08-11 10:37:00,15.21,15.327,15.204,15.316,400000.0
2008-08-11 10:38:00,15.31,15.335,15.202,15.305,550000.0
2008-08-11 10:39:00,15.241,15.358,15.226,15.347,350000.0
2008-08-11 10:40:00,15.277,15.36,15.224,15.319,550000.0
2008-08-11 10:41:00,15.361,15.384,15.239,15.263,400000.0
2008-08-11 10:42:00,15.28,15.329,15.218,15.266,400000.0
2008-08-11 10:43:00,15.275,15.303,15.187,15.303,450000.0
2008-08-11 10:44:00,15.176,15.32,15.176,15.281,350000.0
2008-08-11 10:45:00,15.205,15.26,15.204,15.236,350000.0
2008-08-11 10:46:00,15.207,15.344,15.206,15.206,600000.0
2008-08-11 10:47:00,15.291,15.334,15.224,15.239,400000.0
2008-08-11 10:48:00,15.238,15.358,15.215,15.215,550000.0
2008-08-11 10:49:00,15.25,15.289,15.191,15.288,500000.0
2008-08-11 10:50:00,15.348,15.362,15.224,15.242,450000.0
2008-08-11 10:51:00,15.24,15.34,15.219,15.34,350000.0
2008-08-11 10:52:00,15.219,15.31,15.187,15.272,550000.0
2008-08-11 10:53:00,15.322,15.322,15.217,15.311,350000.0
2008-08-11 10:54:00,15.293,15.343,15.213,15.332,400000.0
2008-08-11 10:55:00,15.269,15.331,15.203,15.245,350000.0
2008-08-11 10:56:00,15.255,15.326,15.203,15.275,450000.0
2008-08-11 10:57:00,15.302,15.344,15.254,15.254,400000.0
2008-08-11 10:58:00,15.318,15.37,15.252,15.362,450000.0
2008-08-11 10:59:00,15.355,15.39,15.243,15.29,350000.0
2008-08-11 11:00:00,15.292,15.392,15.276,15.29,400000.0
2008-08-11 11:01:00,15.243,15.408,15.243,15.331,550000.0
2008-08-11 11:02:00,15.338,15.365,15.213,15.278,350000.0
2008-08-11 11:03:00,15.224,15.346,15.217,15.272,400000.0
2008-08-11 11:04:00,15.339,15.352,15.201,15.352,500000.0
2008-08-11 11:05:00,15.276,15.323,15.251,15.309,400000.0
2008-08-11 11:06:00,15.243,15.326,15.212,15.326,400000.0
2008-08-11 11:07:00,15.261,15.312,15.15,15.173,400000.0
2008-08-11 11:08:00,15.219,15.358,15.219,15.297,500000.0
2008-08-11 11:09:00,15.326,15.327,15.185,15.327,500000.0
2008-08-11 11:10:00,15.185,15.346,15.185,15.297,450000.0
2008-08-11 11:11:00,15.257,15.346,15.211,15.337,400000.0
2008-08-11 11:12:00,15.227,15.353,15.227,15.24,600000.0
2008-08-11 11:13:00,15.271,15.314,15.232,15.281,500000.0
2008-08-11 11:14:00,15.306,15.317,15.19,15.207,350000.0
2008-08-11 11:15:00,15.228,15.255,15.219,15.219,200000.0
2008-08-11 11:16:00,15.3,15.315,15.17,15.313,550000.0
2008-08-11 11:17:00,15.296,15.298,15.141,15.27,700000.0
2008-08-11 11:18:00,15.278,15.329,15.171,15.246,400000.0
2008-08-11 11:19:00,15.262,15.275,15.21,15.219,450000.0
2008-08-11 11:20:00,15.32,15.329,15.228,15.329,500000.0
2008-08-11 11:21:00,15.189,15.296,15.158,15.158,450000.0
2008-08-11 11:22:00,15.242,15.314,15.185,15.28,500000.0
2008-08-11 11:23:00,15.207,15.32,15.207,15.299,400000.0
2008-08-11 11:24:00,15.212,15.26,15.182,15.198,400000.0
2008-08-11 11:25:00,15.246,15.354,15.246,15.341,350000.0
2008-08-11 11:26:00,15.255,15.324,15.195,15.235,550000.0
2008-08-11 11:27:00,15.332,15.346,15.207,15.323,450000.0
2008-08-11 11:28:00,15.231,15.381,15.231,15.346,500000.0
2008-08-11 11:29:00,15.227,15.329,15.191,15.329,600000.0
2008-08-11 11:30:00,15.257,15.354,15.243,15.262,400000.0
2008-08-11 11:31:00,15.286,15.289,15.176,15.289,550000.0
2008-08-11 11:32:00,15.356,15.356,15.218,15.303,650000.0
2008-08-11 11:33:00,15.183,15.338,15.183,15.316,550000.0
2008-08-11 11:34:00,15.259,15.342,15.232,15.318,450000.0
2008-08-11 11:35:00,15.289,15.325,15.219,15.325,400000.0
2008-08-11 11:36:00,15.223,15.33,15.223,15.227,400000.0
2008-08-11 11:37:00,15.25,15.313,15.203,15.313,450000.0
2008-08-11 11:38:00,15.201,15.302,15.201,15.21,400000.0
2008-08-11 11:39:00,15.353,15.402,15.238,15.35,550000.0
2008-08-11 11:40:00,15.337,15.348,15.231,15.231,500000.0
2008-08-11 11:41:00,15.306,15.337,15.195,15.32,400000.0
2008-08-11 11:42:00,15.241,15.383,15.241,15.327,350000.0
2008-08-11 11:43:00,15.309,15.335,15.215,15.263,550000.0
2008-08-11 11:44:00,15.301,15.387,15.215,15.301,550000.0
2008-08-11 11:45:00,15.247,15.305,15.209,15.297,350000.0
2008-08-11 11:46:00,15.294,15.331,15.237,15.272,350000.0
2008-08-11 11:47:00,15.34,15.34,15.205,15.229,400000.0
2008-08-11 11:48:00,15.254,15.343,15.213,15.221,550000.0
2008-08-11 11:49:00,15.277,15.328,15.195,15.295,400000.0
2008-08-11 11:50:00,15.327,15.327,15.214,15.214,350000.0
2008-08-11 11:51:00,15.263,15.321,15.196,15.196,450000.0
2008-08-11 11:52:00,15.225,15.325,15.225,15.325,500000.0
2008-08-11 11:53:00,15.235,15.278,15.225,15.242,500000.0
2008-08-11 11:54:00,15.183,15.319,15.183,15.29,650000.0
2008-08-11 11:55:00,15.334,15.345,15.208,15.216,400000.0
2008-08-11 11:56:00,15.216,15.315,15.215,15.251,400000.0
2008-08-11 11:57:00,15.27,15.338,15.199,15.209,550000.0
2008-08-11 11:58:00,15.306,15.327,15.227,15.292,450000.0
2008-08-11 11:59:00,15.317,15.337,15.208,15.208,550000.0
2008-08-11 12:00:00,15.261,15.341,15.236,15.341,450000.0
2008-08-11 12:01:00,15.361,15.361,15.228,15.336,500000.0
2008-08-11 12:02:00,15.328,15.328,15.187,15.221,500000.0
2008-08-11 12:03:00,15.185,15.349,15.185,15.349,450000.0
2008-08-11 12:04:00,15.215,15.316,15.18,15.213,550000.0
2008-08-11 12:05:00,15.279,15.334,15.209,15.285,450000.0
2008-08-11 12:06:00,15.213,15.286,15.186,15.27,400000.0
2008-08-11 12:07:00,15.218,15.346,15.195,15.197,350000.0
2008-08-11 12:08:00,15.292,15.292,15.15,15.187,500000.0
2008-08-11 12:09:00,15.271,15.364,15.243,15.364,550000.0
2008-08-11 12:10:00,15.334,15.334,15.247,15.301,350000.0
2008-08-11 12:11:00,15.219,15.295,15.204,15.234,350000.0
2008-08-11 12:12:00,15.219,15.418,15.219,15.324,550000.0
2008-08-11 12:13:00,15.351,15.351,15.242,15.346,350000.0
2008-08-11 12:14:00,15.255,15.334,15.218,15.237,450000.0
2008-08-11 12:15:00,15.318,15.332,15.223,15.299,350000.0
2008-08-11 12:16:00,15.228,15.288,15.166,15.262,450000.0
2008-08-11 12:17:00,15.342,15.358,15.22,15.256,400000.0
2008-08-11 12:18:00,15.235,15.354,15.201,15.283,350000.0
2008-08-11 12:19:00,15.272,15.326,15.212,15.212,550000.0
2008-08-11 12:20:00,15.309,15.309,15.217,15.219,350000.0
2008-08-11 12:21:00,15.289,15.357,15.256,15.256,450000.0
2008-08-11 12:22:00,15.255,15.333,15.213,15.308,450000.0
2008-08-11 12:23:00,15.312,15.326,15.212,15.272,550000.0
2008-08-11 12:24:00,15.256,15.331,15.204,15.32,500000.0
2008-08-11 12:25:00,15.319,15.319,15.215,15.215,450000.0
2008-08-11 12:26:00,15.28,15.322,15.217,15.276,550000.0
2008-08-11 12:27:00,15.274,15.316,15.143,15.316,500000.0
2008-08-11 12:28:00,15.205,15.313,15.195,15.195,350000.0
2008-08-11 12:29:00,15.285,15.358,15.214,15.277,400000.0
2008-08-11 12:30:00,15.246,15.323,15.215,15.323,400000.0
2008-08-11 12:31:00,15.261,15.293,15.238,15.289,350000.0
2008-08-11 12:32:00,15.232,15.328,15.207,15.281,450000.0
2008-08-11 12:33:00,15.233,15.368,15.233,15.296,450000.0
2008-08-11 12:34:00,15.297,15.333,15.226,15.333,350000.0
2008-08-11 12:35:00,15.271,15.368,15.229,15.307,550000.0
2008-08-11 12:36:00,15.28,15.28,15.178,15.264,550000.0
2008-08-11 12:37:00,15.311,15.322,15.196,15.293,400000.0
2008-08-11 12:38:00,15.194,15.32,15.152,15.32,400000.0
2008-08-11 12:39:00,15.202,15.286,15.171,15.231,550000.0
2008-08-11 12:40:00,15.183,15.352,15.183,15.247,450000.0
2008-08-11 12:42:00,15.314,15.357,15.226,15.226,500000.0
2008-08-11 12:43:00,15.302,15.302,15.152,15.152,350000.0
2008-08-11 12:44:00,15.243,15.33,15.199,15.228,350000.0
2008-08-11 12:45:00,15.22,15.353,15.22,15.245,400000.0
2008-08-11 12:46:00,15.18,15.308,15.18,15.239,400000.0
2008-08-11 12:47:00,15.309,15.309,15.178,15.203,350000.0
2008-08-11 12:48:00,15.261,15.302,15.206,15.278,500000.0
2008-08-11 12:49:00,15.194,15.29,15.158,15.247,400000.0
2008-08-11 12:50:00,15.189,15.317,15.189,15.279,450000.0
2008-08-11 12:51:00,15.256,15.366,15.202,15.202,450000.0
2008-08-11 12:52:00,15.274,15.274,15.144,15.144,350000.0
2008-08-11 12:53:00,15.127,15.252,15.116,15.252,400000.0
2008-08-11 12:54:00,15.191,15.305,15.183,15.268,400000.0
2008-08-11 12:55:00,15.245,15.293,15.146,15.222,400000.0
2008-08-11 12:56:00,15.276,15.276,15.149,15.256,450000.0
2008-08-11 12:57:00,15.211,15.243,15.131,15.193,400000.0
2008-08-11 12:58:00,15.157,15.275,15.135,15.275,400000.0
2008-08-11 12:59:00,15.134,15.247,15.134,15.197,350000.0
2008-08-11 13:00:00,15.117,15.253,15.117,15.174,550000.0
2008-08-11 13:01:00,15.232,15.232,15.1,15.203,400000.0
2008-08-11 13:02:00,15.256,15.278,15.189,15.223,500000.0
2008-08-11 13:03:00,15.257,15.26,15.148,15.224,350000.0
2008-08-11 13:04:00,15.108,15.229,15.108,15.213,450000.0
2008-08-11 13:05:00,15.169,15.271,15.12,15.243,400000.0
2008-08-11 13:06:00,15.253,15.275,15.145,15.205,450000.0
2008-08-11 13:07:00,15.22,15.292,15.213,15.292,450000.0
2008-08-11 13:08:00,15.217,15.286,15.171,15.273,350000.0
2008-08-11 13:09:00,15.262,15.306,15.171,15.202,400000.0
2008-08-11 13:10:00,15.16,15.297,15.136,15.292,500000.0
2008-08-11 13:11:00,15.275,15.3,15.21,15.273,400000.0
2008-08-11 13:12:00,15.281,15.301,15.179,15.263,350000.0
2008-08-11 13:13:00,15.237,15.342,15.2,15.297,550000.0
2008-08-11 13:14:00,15.19,15.369,15.19,15.289,400000.0
2008-08-11 13:15:00,15.259,15.285,15.191,15.191,450000.0
2008-08-11 13:16:00,15.283,15.283,15.136,15.244,500000.0
2008-08-11 13:17:00,15.244,15.334,15.199,15.304,450000.0
2008-08-11 13:18:00,15.269,15.269,15.144,15.193,350000.0
2008-08-11 13:19:00,15.279,15.291,15.163,15.201,700000.0
2008-08-11 13:20:00,15.245,15.345,15.173,15.209,800000.0
2008-08-11 13:21:00,15.213,15.264,15.166,15.254,400000.0
2008-08-11 13:22:00,15.13,15.285,15.13,15.201,550000.0
2008-08-11 13:23:00,15.266,15.276,15.157,15.199,450000.0
2008-08-11 13:24:00,15.213,15.278,15.213,15.27,350000.0
2008-08-11 13:25:00,15.156,15.291,15.13,15.271,450000.0
2008-08-11 13:26:00,15.303,15.303,15.234,15.249,400000.0
2008-08-11 13:27:00,15.18,15.312,15.18,15.207,500000.0
2008-08-11 13:28:00,15.286,15.312,15.199,15.199,400000.0
2008-08-11 13:29:00,15.274,15.303,15.164,15.255,400000.0
2008-08-11 13:30:00,15.169,15.267,15.161,15.267,450000.0
2008-08-11 13:31:00,15.27,15.322,15.156,15.243,550000.0
2008-08-11 13:32:00,15.231,15.295,15.179,15.227,400000.0
2008-08-11 13:33:00,15.199,15.291,15.176,15.23,350000.0
2008-08-11 13:34:00,15.131,15.286,15.131,15.278,700000.0
2008-08-11 13:35:00,15.171,15.25,15.139,15.25,550000.0
2008-08-11 13:36:00,15.191,15.324,15.191,15.267,650000.0
2008-08-11 13:37:00,15.209,15.295,15.165,15.165,400000.0
2008-08-11 13:38:00,15.166,15.304,15.166,15.284,350000.0
2008-08-11 13:39:00,15.183,15.28,15.154,15.183,600000.0
2008-08-11 13:40:00,15.271,15.271,15.138,15.242,500000.0
2008-08-11 13:41:00,15.163,15.265,15.154,15.16,400000.0
2008-08-11 13:42:00,15.16,15.229,15.132,15.135,350000.0
2008-08-11 13:43:00,15.27,15.306,15.151,15.207,750000.0
2008-08-11 13:44:00,15.139,15.258,15.139,15.149,450000.0
2008-08-11 13:45:00,15.186,15.309,15.172,15.26,350000.0
2008-08-11 13:46:00,15.21,15.265,15.14,15.241,350000.0
2008-08-11 13:47:00,15.246,15.246,15.128,15.229,400000.0
2008-08-11 13:48:00,15.259,15.259,15.209,15.255,350000.0
2008-08-11 13:50:00,15.187,15.281,15.146,15.148,550000.0
2008-08-11 13:51:00,15.161,15.294,15.161,15.176,350000.0
2008-08-11 13:52:00,15.275,15.299,15.208,15.208,400000.0
2008-08-11 13:53:00,15.303,15.324,15.202,15.29,400000.0
2008-08-11 13:54:00,15.248,15.345,15.187,15.311,400000.0
2008-08-11 13:55:00,15.331,15.331,15.221,15.221,350000.0
2008-08-11 13:56:00,15.257,15.327,15.204,15.327,400000.0
2008-08-11 13:57:00,15.356,15.376,15.24,15.306,400000.0
2008-08-11 13:58:00,15.245,15.356,15.245,15.292,550000.0
2008-08-11 13:59:00,15.358,15.358,15.231,15.328,350000.0
2008-08-11 14:00:00,15.229,15.337,15.184,15.282,450000.0
2008-08-11 14:01:00,15.312,15.312,15.196,15.293,400000.0
2008-08-11 14:02:00,15.224,15.343,15.224,15.287,400000.0
2008-08-11 14:03:00,15.222,15.312,15.222,15.288,350000.0
2008-08-11 14:04:00,15.273,15.318,15.174,15.277,450000.0
2008-08-11 14:05:00,15.313,15.313,15.177,15.305,400000.0
2008-08-11 14:06:00,15.222,15.287,15.211,15.211,450000.0
2008-08-11 14:07:00,15.294,15.318,15.194,15.316,350000.0
2008-08-11 14:08:00,15.272,15.358,15.21,15.303,400000.0
2008-08-11 14:09:00,15.298,15.298,15.159,15.212,400000.0
2008-08-11 14:10:00,15.242,15.318,15.189,15.309,400000.0
2008-08-11 14:11:00,15.291,15.291,15.171,15.212,500000.0
2008-08-11 14:12:00,15.188,15.249,15.184,15.206,350000.0
2008-08-11 14:13:00,15.214,15.318,15.211,15.223,450000.0
2008-08-11 14:14:00,15.21,15.293,15.21,15.227,350000.0
2008-08-11 14:15:00,15.246,15.282,15.175,15.218,350000.0
2008-08-11 14:16:00,15.277,15.299,15.17,15.277,500000.0
2008-08-11 14:17:00,15.214,15.277,15.164,15.234,400000.0
2008-08-11 14:18:00,15.21,15.248,15.143,15.196,400000.0
2008-08-11 14:19:00,15.261,15.261,15.087,15.111,700000.0
2008-08-11 14:20:00,15.23,15.249,15.139,15.202,500000.0
2008-08-11 14:21:00,15.242,15.242,15.12,15.156,400000.0
2008-08-11 14:22:00,15.199,15.208,15.099,15.208,400000.0
2008-08-11 14:23:00,15.219,15.25,15.12,15.187,450000.0
2008-08-11 14:24:00,15.232,15.275,15.152,15.248,400000.0
2008-08-11 14:25:00,15.187,15.3,15.164,15.164,350000.0
2008-08-11 14:26:00,15.332,15.36,15.231,15.327,500000.0
2008-08-11 14:27:00,15.205,15.32,15.185,15.191,550000.0
2008-08-11 14:28:00,15.307,15.337,15.194,15.212,450000.0
2008-08-11 14:29:00,15.181,15.253,15.153,15.158,550000.0
2008-08-11 14:30:00,15.275,15.324,15.17,15.186,350000.0
2008-08-11 14:31:00,15.275,15.297,15.161,15.231,400000.0
2008-08-11 14:32:00,15.178,15.296,15.178,15.28,550000.0
2008-08-11 14:33:00,15.237,15.289,15.14,15.173,650000.0
2008-08-11 14:34:00,15.302,15.302,15.2,15.271,350000.0
2008-08-11 14:35:00,15.255,15.292,15.183,15.292,350000.0
2008-08-11 14:36:00,15.3,15.3,15.189,15.254,400000.0
2008-08-11 14:37:00,15.197,15.277,15.164,15.277,400000.0
2008-08-11 14:38:00,15.254,15.254,15.101,15.166,500000.0
2008-08-11 14:39:00,15.166,15.176,15.084,15.128,500000.0
2008-08-11 14:40:00,15.122,15.217,15.081,15.214,400000.0
2008-08-11 14:41:00,15.205,15.225,15.141,15.201,350000.0
2008-08-11 14:42:00,15.196,15.217,15.105,15.136,500000.0
2008-08-11 14:43:00,15.224,15.242,15.137,15.236,350000.0
2008-08-11 14:44:00,15.114,15.268,15.114,15.206,350000.0
2008-08-11 14:45:00,15.229,15.243,15.179,15.197,400000.0
2008-08-11 14:46:00,15.257,15.257,15.136,15.183,450000.0
2008-08-11 14:47:00,15.173,15.294,15.173,15.264,550000.0
2008-08-11 14:48:00,15.237,15.242,15.184,15.184,400000.0
2008-08-11 14:49:00,15.25,15.283,15.171,15.2,400000.0
2008-08-11 14:50:00,15.268,15.284,15.179,15.211,500000.0
2008-08-11 14:51:00,15.177,15.286,15.163,15.212,400000.0
2008-08-11 14:52:00,15.174,15.255,15.156,15.156,500000.0
2008-08-11 14:53:00,15.207,15.25,15.104,15.25,450000.0
2008-08-11 14:54:00,15.21,15.21,15.064,15.09,550000.0
2008-08-11 14:55:00,15.216,15.232,15.105,15.218,400000.0
2008-08-11 14:56:00,15.203,15.203,15.12,15.169,450000.0
2008-08-11 14:57:00,15.116,15.246,15.09,15.132,400000.0
2008-08-11 14:58:00,15.172,15.172,15.005,15.133,450000.0
2008-08-11 14:59:00,15.177,15.198,15.119,15.198,350000.0
2008-08-11 15:00:00,15.092,15.193,15.055,15.163,350000.0
2008-08-11 15:01:00,15.176,15.176,15.051,15.148,450000.0
2008-08-11 15:02:00,15.137,15.167,15.032,15.155,400000.0
2008-08-11 15:03:00,15.127,15.172,15.082,15.082,500000.0
2008-08-11 15:04:00,15.104,15.143,15.056,15.105,350000.0
2008-08-11 15:05:00,15.101,15.176,15.059,15.088,550000.0
2008-08-11 15:06:00,15.129,15.13,15.026,15.034,500000.0
2008-08-11 15:07:00,15.119,15.158,14.995,15.04,500000.0
2008-08-11 15:08:00,15.021,15.134,15.021,15.062,350000.0
2008-08-11 15:09:00,15.031,15.145,15.013,15.075,450000.0
2008-08-11 15:10:00,15.071,15.248,15.071,15.135,500000.0
2008-08-11 15:11:00,15.117,15.138,15.016,15.016,400000.0
2008-08-11 15:12:00,15.152,15.168,15.031,15.066,500000.0
2008-08-11 15:13:00,15.081,15.137,15.081,15.128,350000.0
2008-08-11 15:14:00,15.193,15.225,15.042,15.188,400000.0
2008-08-11 15:15:00,15.174,15.194,15.095,15.101,300000.0
2008-08-11 15:16:00,15.214,15.271,15.186,15.229,500000.0
2008-08-11 15:17:00,15.21,15.244,15.126,15.163,550000.0
2008-08-11 15:18:00,15.222,15.286,15.146,15.286,400000.0
2008-08-11 15:19:00,15.227,15.295,15.175,15.282,350000.0
2008-08-11 15:20:00,15.179,15.326,15.162,15.162,550000.0
2008-08-11 15:21:00,15.174,15.274,15.174,15.189,350000.0
2008-08-11 15:22:00,15.288,15.295,15.238,15.285,400000.0
2008-08-11 15:23:00,15.246,15.246,15.168,15.229,350000.0
2008-08-11 15:24:00,15.233,15.326,15.177,15.283,500000.0
2008-08-11 15:25:00,15.261,15.31,15.209,15.209,350000.0
2008-08-11 15:26:00,15.282,15.282,15.185,15.185,550000.0
2008-08-11 15:27:00,15.29,15.295,15.199,15.243,400000.0
2008-08-11 15:28:00,15.312,15.4,15.228,15.228,450000.0
2008-08-11 15:29:00,15.296,15.364,15.215,15.257,500000.0
2008-08-11 15:30:00,15.215,15.299,15.215,15.227,350000.0
2008-08-11 15:31:00,15.198,15.315,15.198,15.207,550000.0
2008-08-11 15:32:00,15.291,15.31,15.195,15.281,350000.0
2008-08-11 15:33:00,15.19,15.325,15.19,15.304,350000.0
2008-08-11 15:34:00,15.239,15.349,15.239,15.334,350000.0
2008-08-11 15:35:00,15.29,15.29,15.158,15.271,600000.0
2008-08-11 15:36:00,15.196,15.284,15.196,15.206,400000.0
2008-08-11 15:37:00,15.288,15.328,15.212,15.261,550000.0
2008-08-11 15:38:00,15.249,15.253,15.163,15.253,350000.0
2008-08-11 15:39:00,15.172,15.275,15.168,15.168,550000.0
2008-08-11 15:40:00,15.21,15.294,15.168,15.207,500000.0
2008-08-11 15:41:00,15.294,15.295,15.187,15.261,450000.0
2008-08-11 15:42:00,15.185,15.306,15.174,15.306,400000.0
2008-08-11 15:43:00,15.198,15.296,15.198,15.202,350000.0
2008-08-11 15:44:00,15.204,15.354,15.204,15.258,450000.0
2008-08-11 15:45:00,15.277,15.277,15.154,15.219,350000.0
2008-08-11 15:46:00,15.277,15.277,15.145,15.255,500000.0
2008-08-11 15:47:00,15.185,15.29,15.157,15.157,350000.0
2008-08-11 15:48:00,15.216,15.326,15.197,15.197,550000.0
2008-08-11 15:49:00,15.235,15.299,15.195,15.265,400000.0
2008-08-11 15:50:00,15.205,15.248,15.171,15.171,350000.0
2008-08-11 15:51:00,15.293,15.293,15.171,15.285,450000.0
2008-08-11 15:52:00,15.281,15.31,15.163,15.204,450000.0
2008-08-11 15:54:00,15.181,15.32,15.181,15.28,350000.0
2008-08-11 15:55:00,15.165,15.244,15.132,15.186,400000.0
2008-08-11 15:56:00,15.201,15.266,15.171,15.186,550000.0
2008-08-11 15:57:00,15.189,15.251,15.185,15.249,350000.0
2008-08-11 15:58:00,15.131,15.215,15.057,15.175,750000.0
2008-08-11 15:59:00,15.244,15.244,15.146,15.239,550000.0
2008-08-11 16:00:00,15.124,15.24,15.118,15.118,350000.0
2008-08-11 16:01:00,15.227,15.227,15.103,15.117,350000.0
2008-08-11 16:02:00,15.247,15.254,15.134,15.201,550000.0
2008-08-11 16:03:00,15.175,15.246,15.17,15.181,350000.0
2008-08-11 16:04:00,15.267,15.272,15.166,15.221,350000.0
2008-08-11 16:05:00,15.178,15.283,15.151,15.283,400000.0
2008-08-11 16:06:00,15.277,15.277,15.138,15.235,500000.0
2008-08-11 16:07:00,15.244,15.284,15.136,15.136,500000.0
2008-08-11 16:08:00,15.232,15.325,15.2,15.215,550000.0
2008-08-11 16:09:00,15.295,15.295,15.178,15.214,350000.0
2008-08-11 16:10:00,15.22,15.295,15.175,15.265,350000.0
2008-08-11 16:11:00,15.266,15.266,15.174,15.24,400000.0
2008-08-11 16:12:00,15.259,15.335,15.192,15.298,400000.0
2008-08-11 16:13:00,15.218,15.306,15.188,15.259,400000.0
2008-08-11 16:14:00,15.21,15.282,15.197,15.282,400000.0
2008-08-11 16:16:00,15.27,15.27,15.153,15.259,350000.0
2008-08-11 16:17:00,15.117,15.245,15.117,15.217,500000.0
2008-08-11 16:18:00,15.226,15.272,15.168,15.191,350000.0
2008-08-11 16:19:00,15.2,15.293,15.2,15.201,550000.0
2008-08-11 16:20:00,15.173,15.308,15.155,15.221,400000.0
2008-08-11 16:21:00,15.145,15.259,15.116,15.154,500000.0
2008-08-11 16:22:00,15.243,15.291,15.18,15.228,350000.0
2008-08-11 16:23:00,15.144,15.302,15.144,15.267,550000.0
2008-08-11 16:24:00,15.216,15.292,15.157,15.157,350000.0
2008-08-11 16:25:00,15.308,15.308,15.175,15.242,450000.0
2008-08-11 16:26:00,15.223,15.293,15.211,15.218,500000.0
2008-08-11 16:27:00,15.223,15.298,15.19,15.193,400000.0
2008-08-11 16:28:00,15.237,15.35,15.209,15.231,450000.0
2008-08-11 16:29:00,15.253,15.326,15.226,15.237,450000.0
2008-08-11 16:30:00,15.301,15.328,15.203,15.216,500000.0
2008-08-11 16:31:00,15.273,15.273,15.168,15.198,350000.0
2008-08-11 16:32:00,15.311,15.311,15.186,15.186,500000.0
2008-08-11 16:33:00,15.32,15.326,15.197,15.243,400000.0
2008-08-11 16:34:00,15.347,15.347,15.233,15.255,400000.0
2008-08-11 16:35:00,15.24,15.357,15.24,15.252,450000.0
2008-08-11 16:36:00,15.225,15.349,15.213,15.266,500000.0
2008-08-11 16:37:00,15.207,15.32,15.207,15.244,350000.0
2008-08-11 16:38:00,15.356,15.356,15.271,15.271,550000.0
2008-08-11 16:39:00,15.343,15.343,15.205,15.205,400000.0
2008-08-11 16:40:00,15.356,15.356,15.166,15.214,550000.0
2008-08-11 16:41:00,15.288,15.288,15.153,15.178,550000.0
2008-08-11 16:42:00,15.262,15.297,15.153,15.153,500000.0
2008-08-11 16:43:00,15.196,15.326,15.185,15.201,350000.0
2008-08-11 16:44:00,15.149,15.299,15.149,15.189,350000.0
2008-08-11 16:45:00,15.23,15.314,15.194,15.194,550000.0
2008-08-11 16:46:00,15.303,15.316,15.174,15.237,500000.0
2008-08-11 16:47:00,15.209,15.209,15.143,15.169,200000.0
2008-08-11 16:48:00,15.251,15.295,15.153,15.269,350000.0
2008-08-11 16:49:00,15.145,15.284,15.145,15.174,400000.0
2008-08-11 16:50:00,15.261,15.275,15.153,15.275,500000.0
2008-08-11 16:51:00,15.229,15.311,15.218,15.277,400000.0
2008-08-11 16:52:00,15.207,15.302,15.159,15.183,450000.0
2008-08-11 16:53:00,15.228,15.324,15.162,15.241,550000.0
2008-08-11 16:54:00,15.218,15.318,15.167,15.318,550000.0
2008-08-11 16:55:00,15.274,15.297,15.191,15.297,600000.0
2008-08-11 16:56:00,15.315,15.315,15.204,15.225,550000.0
2008-08-11 16:57:00,15.255,15.279,15.146,15.2,350000.0
2008-08-11 16:58:00,15.274,15.291,15.157,15.185,550000.0
2008-08-11 16:59:00,15.194,15.303,15.16,15.222,350000.0
2008-08-11 17:00:00,15.161,15.31,15.161,15.294,450000.0
2008-08-11 17:01:00,15.312,15.32,15.212,15.309,350000.0
2008-08-11 17:02:00,15.263,15.299,15.166,15.19,350000.0
2008-08-11 17:03:00,15.298,15.298,15.234,15.238,450000.0
2008-08-11 17:04:00,15.229,15.307,15.229,15.256,400000.0
2008-08-11 17:05:00,15.184,15.243,15.166,15.24,550000.0
2008-08-11 17:06:00,15.22,15.328,15.201,15.201,350000.0
2008-08-11 17:07:00,15.174,15.227,15.108,15.227,350000.0
2008-08-11 17:08:00,15.216,15.264,15.181,15.24,550000.0
2008-08-11 17:09:00,15.15,15.258,15.15,15.237,450000.0
2008-08-11 17:10:00,15.267,15.299,15.194,15.258,500000.0
2008-08-11 17:11:00,15.259,15.286,15.183,15.269,450000.0
2008-08-11 17:12:00,15.2,15.312,15.168,15.25,450000.0
2008-08-11 17:13:00,15.188,15.264,15.146,15.164,550000.0
2008-08-11 17:14:00,15.236,15.263,15.138,15.138,350000.0
2008-08-11 17:15:00,15.244,15.292,15.239,15.273,350000.0
2008-08-11 17:16:00,15.203,15.212,15.082,15.186,550000.0
2008-08-11 17:17:00,15.184,15.233,15.116,15.225,550000.0
2008-08-11 17:18:00,15.191,15.217,15.079,15.217,350000.0
2008-08-11 17:19:00,15.141,15.229,15.092,15.134,400000.0
2008-08-11 17:20:00,15.136,15.237,15.136,15.172,550000.0
2008-08-11 17:21:00,15.164,15.253,15.153,15.153,400000.0
2008-08-11 17:22:00,15.235,15.275,15.161,15.216,550000.0
2008-08-11 17:23:00,15.269,15.269,15.14,15.141,450000.0
2008-08-11 17:24:00,15.263,15.268,15.169,15.246,350000.0
2008-08-11 17:25:00,15.163,15.248,15.092,15.248,700000.0
2008-08-11 17:26:00,15.225,15.242,15.126,15.24,550000.0
2008-08-11 17:27:00,15.173,15.276,15.142,15.262,400000.0
2008-08-11 17:28:00,15.2,15.222,15.073,15.102,450000.0
2008-08-11 17:29:00,15.123,15.204,15.123,15.155,350000.0
2008-08-11 17:30:00,15.213,15.257,15.088,15.21,500000.0
2008-08-11 17:31:00,15.103,15.248,15.103,15.147,500000.0
2008-08-11 17:32:00,15.206,15.25,15.146,15.238,450000.0
2008-08-11 17:33:00,15.117,15.229,15.117,15.176,350000.0
2008-08-11 17:34:00,15.231,15.249,15.109,15.227,550000.0
2008-08-11 17:35:00,15.181,15.181,15.058,15.066,550000.0
2008-08-11 17:36:00,15.075,15.16,15.036,15.141,550000.0
2008-08-11 17:37:00,15.154,15.204,15.073,15.149,400000.0
2008-08-11 17:38:00,15.173,15.206,15.061,15.093,500000.0
2008-08-11 17:39:00,15.053,15.091,15.031,15.031,550000.0
2008-08-11 17:40:00,15.134,15.158,14.997,15.158,450000.0
2008-08-11 17:41:00,15.101,15.169,15.026,15.073,550000.0
2008-08-11 17:42:00,15.065,15.135,15.015,15.032,350000.0
2008-08-11 17:43:00,15.114,15.127,14.991,15.114,500000.0
2008-08-11 17:44:00,15.126,15.126,14.97,15.002,500000.0
2008-08-11 17:45:00,15.113,15.113,15.018,15.018,400000.0
2008-08-11 17:46:00,15.084,15.087,14.965,15.015,750000.0
2008-08-11 17:47:00,15.086,15.091,14.939,14.988,500000.0
2008-08-11 17:48:00,15.017,15.071,14.974,15.071,400000.0
2008-08-11 17:49:00,15.039,15.039,14.891,14.924,600000.0
2008-08-11 17:50:00,15.029,15.07,14.954,14.983,600000.0
2008-08-11 17:51:00,14.961,15.046,14.879,14.992,500000.0
2008-08-11 17:52:00,14.971,14.971,14.854,14.902,350000.0
2008-08-11 17:53:00,14.877,14.996,14.789,14.789,700000.0
2008-08-11 17:54:00,14.836,14.86,14.741,14.785,450000.0
2008-08-11 17:55:00,14.764,14.809,14.664,14.673,350000.0
2008-08-11 17:56:00,14.633,14.79,14.633,14.79,550000.0
2008-08-11 17:57:00,14.773,14.833,14.701,14.824,400000.0
2008-08-11 17:58:00,14.698,14.839,14.698,14.839,350000.0
2008-08-11 17:59:00,14.776,14.834,14.709,14.746,600000.0
2008-08-11 18:00:00,14.765,14.841,14.71,14.836,650000.0
2008-08-11 18:01:00,14.784,14.842,14.669,14.707,350000.0
2008-08-11 18:02:00,14.726,14.776,14.681,14.706,350000.0
2008-08-11 18:03:00,14.624,14.756,14.623,14.623,550000.0
2008-08-11 18:04:00,14.676,14.767,14.66,14.684,350000.0
2008-08-11 18:05:00,14.704,14.759,14.658,14.733,450000.0
2008-08-11 18:06:00,14.797,14.797,14.661,14.781,400000.0
2008-08-11 18:07:00,14.78,14.789,14.693,14.726,350000.0
2008-08-11 18:08:00,14.824,14.824,14.689,14.757,550000.0
2008-08-11 18:09:00,14.829,14.829,14.695,14.772,450000.0
2008-08-11 18:10:00,14.732,14.85,14.732,14.825,350000.0
2008-08-11 18:11:00,14.81,14.871,14.746,14.812,650000.0
2008-08-11 18:12:00,14.766,14.825,14.731,14.772,400000.0
2008-08-11 18:13:00,14.837,14.837,14.732,14.78,350000.0
2008-08-11 18:14:00,14.808,14.847,14.719,14.822,650000.0
2008-08-11 18:15:00,14.791,14.819,14.749,14.806,600000.0
2008-08-11 18:16:00,14.801,14.85,14.736,14.815,500000.0
2008-08-11 18:17:00,14.708,14.779,14.66,14.66,350000.0
2008-08-11 18:18:00,14.757,14.757,14.62,14.698,350000.0
2008-08-11 18:19:00,14.615,14.785,14.61,14.654,400000.0
2008-08-11 18:20:00,14.667,14.679,14.526,14.589,400000.0
2008-08-11 18:21:00,14.599,14.649,14.573,14.649,400000.0
2008-08-11 18:22:00,14.646,14.691,14.556,14.689,450000.0
2008-08-11 18:23:00,14.628,14.675,14.615,14.664,550000.0
2008-08-11 18:24:00,14.677,14.748,14.638,14.638,550000.0
2008-08-11 18:25:00,14.661,14.789,14.647,14.65,350000.0
2008-08-11 18:26:00,14.708,14.723,14.611,14.689,400000.0
2008-08-11 18:27:00,14.654,14.69,14.598,14.598,350000.0
2008-08-11 18:28:00,14.545,14.673,14.545,14.596,450000.0
2008-08-11 18:29:00,14.575,14.682,14.556,14.592,700000.0
2008-08-11 18:30:00,14.679,14.679,14.554,14.679,400000.0
2008-08-11 18:31:00,14.701,14.701,14.592,14.637,450000.0
2008-08-11 18:32:00,14.647,14.647,14.532,14.532,350000.0
2008-08-11 18:33:00,14.651,14.651,14.548,14.579,350000.0
2008-08-11 18:34:00,14.555,14.562,14.434,14.434,550000.0
2008-08-11 18:35:00,14.492,14.563,14.407,14.538,550000.0
2008-08-11 18:36:00,14.553,14.663,14.536,14.536,600000.0
2008-08-11 18:37:00,14.591,14.612,14.515,14.58,600000.0
2008-08-11 18:38:00,14.614,14.614,14.509,14.544,500000.0
2008-08-11 18:39:00,14.54,14.629,14.524,14.524,500000.0
2008-08-11 18:40:00,14.611,14.611,14.504,14.597,350000.0
2008-08-11 18:41:00,14.491,14.63,14.459,14.486,400000.0
2008-08-11 18:42:00,14.607,14.607,14.487,14.489,400000.0
2008-08-11 18:43:00,14.449,14.584,14.443,14.584,450000.0
2008-08-11 18:44:00,14.512,14.6,14.478,14.511,400000.0
2008-08-11 18:45:00,14.659,14.659,14.539,14.605,350000.0
2008-08-11 18:46:00,14.64,14.674,14.529,14.548,400000.0
2008-08-11 18:47:00,14.648,14.648,14.493,14.605,450000.0
2008-08-11 18:48:00,14.554,14.655,14.548,14.573,350000.0
2008-08-11 18:49:00,14.586,14.658,14.505,14.595,450000.0
2008-08-11 18:50:00,14.655,14.663,14.526,14.637,950000.0
2008-08-11 18:51:00,14.655,14.668,14.537,14.668,550000.0
2008-08-11 18:52:00,14.55,14.605,14.541,14.605,350000.0
2008-08-11 18:53:00,14.65,14.65,14.519,14.519,550000.0
2008-08-11 18:54:00,14.582,14.651,14.533,14.533,350000.0
2008-08-11 18:55:00,14.553,14.617,14.512,14.591,350000.0
2008-08-11 18:56:00,14.608,14.646,14.504,14.534,550000.0
2008-08-11 18:57:00,14.521,14.648,14.521,14.576,500000.0
2008-08-11 18:58:00,14.538,14.585,14.499,14.52,400000.0
2008-08-11 18:59:00,14.558,14.642,14.522,14.522,600000.0
2008-08-11 19:00:00,14.527,14.598,14.527,14.598,350000.0
2008-08-11 19:01:00,14.607,14.607,14.459,14.605,450000.0
2008-08-11 19:02:00,14.54,14.606,14.477,14.504,550000.0
2008-08-11 19:03:00,14.598,14.633,14.494,14.633,550000.0
2008-08-11 19:04:00,14.532,14.61,14.498,14.498,450000.0
2008-08-11 19:05:00,14.616,14.625,14.532,14.598,450000.0
2008-08-11 19:06:00,14.604,14.667,14.537,14.584,400000.0
2008-08-11 19:07:00,14.651,14.664,14.517,14.664,350000.0
2008-08-11 19:08:00,14.642,14.658,14.595,14.623,350000.0
2008-08-11 19:09:00,14.62,14.637,14.49,14.606,500000.0
2008-08-11 19:10:00,14.626,14.671,14.528,14.576,450000.0
2008-08-11 19:11:00,14.652,14.656,14.572,14.656,550000.0
2008-08-11 19:12:00,14.623,14.623,14.494,14.533,350000.0
2008-08-11 19:13:00,14.548,14.668,14.515,14.612,600000.0
2008-08-11 19:14:00,14.629,14.644,14.532,14.532,400000.0
2008-08-11 19:15:00,14.568,14.637,14.561,14.621,350000.0
2008-08-11 19:16:00,14.606,14.643,14.533,14.556,550000.0
2008-08-11 19:17:00,14.532,14.638,14.517,14.607,550000.0
2008-08-11 19:18:00,14.639,14.639,14.52,14.628,400000.0
2008-08-11 19:19:00,14.571,14.655,14.527,14.61,650000.0
2008-08-11 19:20:00,14.532,14.58,14.506,14.58,550000.0
2008-08-11 19:21:00,14.568,14.629,14.476,14.598,400000.0
2008-08-11 19:22:00,14.613,14.63,14.513,14.604,450000.0
2008-08-11 19:23:00,14.615,14.677,14.498,14.498,450000.0
2008-08-11 19:24:00,14.568,14.613,14.476,14.613,550000.0
2008-08-11 19:25:00,14.613,14.626,14.464,14.626,400000.0
2008-08-11 19:26:00,14.63,14.636,14.517,14.609,400000.0
2008-08-11 19:27:00,14.588,14.605,14.465,14.586,450000.0
2008-08-11 19:28:00,14.579,14.579,14.44,14.465,400000.0
2008-08-11 19:29:00,14.505,14.61,14.484,14.484,350000.0
2008-08-11 19:30:00,14.603,14.608,14.457,14.509,400000.0
2008-08-11 19:32:00,14.567,14.668,14.513,14.513,400000.0
2008-08-11 19:33:00,14.557,14.63,14.513,14.627,400000.0
2008-08-11 19:34:00,14.587,14.646,14.524,14.527,650000.0
2008-08-11 19:35:00,14.515,14.65,14.515,14.549,550000.0
2008-08-11 19:36:00,14.563,14.591,14.519,14.573,350000.0
2008-08-11 19:37:00,14.526,14.526,14.398,14.445,500000.0
2008-08-11 19:38:00,14.463,14.541,14.421,14.528,400000.0
2008-08-11 19:39:00,14.546,14.546,14.432,14.514,400000.0
2008-08-11 19:40:00,14.537,14.562,14.494,14.497,400000.0
2008-08-11 19:41:00,14.501,14.542,14.467,14.522,350000.0
2008-08-11 19:42:00,14.512,14.517,14.399,14.399,500000.0
2008-08-11 19:43:00,14.421,14.541,14.421,14.458,500000.0
2008-08-11 19:44:00,14.57,14.57,14.468,14.468,550000.0
2008-08-11 19:45:00,14.507,14.507,14.425,14.459,400000.0
2008-08-11 19:46:00,14.521,14.53,14.421,14.497,550000.0
2008-08-11 19:47:00,14.522,14.587,14.449,14.449,400000.0
2008-08-11 19:48:00,14.522,14.557,14.439,14.538,350000.0
2008-08-11 19:49:00,14.564,14.575,14.491,14.508,350000.0
2008-08-11 19:50:00,14.465,14.589,14.465,14.563,450000.0
2008-08-11 19:51:00,14.512,14.582,14.456,14.456,350000.0
2008-08-11 19:52:00,14.476,14.589,14.465,14.552,450000.0
2008-08-11 19:53:00,14.509,14.556,14.441,14.545,400000.0
2008-08-11 19:54:00,14.527,14.552,14.445,14.445,400000.0
2008-08-11 19:55:00,14.462,14.539,14.411,14.48,400000.0
2008-08-11 19:56:00,14.456,14.541,14.416,14.482,550000.0
2008-08-11 19:57:00,14.519,14.519,14.402,14.402,450000.0
2008-08-11 19:58:00,14.481,14.551,14.396,14.432,400000.0
2008-08-11 19:59:00,14.519,14.534,14.44,14.528,350000.0
2008-08-11 20:00:00,14.427,14.543,14.418,14.543,350000.0
2008-08-11 20:01:00,14.519,14.558,14.439,14.558,350000.0
2008-08-11 20:02:00,14.498,14.546,14.441,14.47,350000.0
2008-08-11 20:03:00,14.488,14.607,14.449,14.482,500000.0
2008-08-11 20:04:00,14.428,14.56,14.428,14.529,400000.0
2008-08-11 20:05:00,14.419,14.526,14.415,14.498,550000.0
2008-08-11 20:06:00,14.514,14.525,14.444,14.512,500000.0
2008-08-11 20:07:00,14.499,14.563,14.478,14.501,400000.0
2008-08-11 20:08:00,14.515,14.563,14.43,14.453,350000.0
2008-08-11 20:09:00,14.448,14.6,14.432,14.534,900000.0
2008-08-11 20:10:00,14.526,14.591,14.46,14.581,450000.0
2008-08-11 20:11:00,14.49,14.564,14.432,14.432,800000.0
2008-08-11 20:12:00,14.499,14.521,14.404,14.417,400000.0
2008-08-11 20:13:00,14.508,14.536,14.442,14.514,500000.0
2008-08-11 20:14:00,14.402,14.519,14.402,14.421,400000.0
2008-08-11 20:15:00,14.53,14.53,14.427,14.458,450000.0
2008-08-11 20:16:00,14.455,14.574,14.419,14.43,550000.0
2008-08-11 20:17:00,14.414,14.48,14.414,14.457,250000.0
2008-08-11 20:18:00,14.505,14.554,14.41,14.502,450000.0
2008-08-11 20:19:00,14.463,14.534,14.42,14.482,350000.0
2008-08-11 20:20:00,14.528,14.605,14.464,14.578,400000.0
2008-08-11 20:21:00,14.479,14.584,14.469,14.469,350000.0
2008-08-11 20:22:00,14.463,14.55,14.443,14.531,350000.0
2008-08-11 20:23:00,14.503,14.593,14.464,14.556,400000.0
2008-08-11 20:24:00,14.559,14.586,14.505,14.586,400000.0
2008-08-11 20:25:00,14.611,14.627,14.487,14.531,550000.0
2008-08-11 20:26:00,14.577,14.585,14.489,14.502,400000.0
2008-08-11 20:28:00,14.503,14.587,14.498,14.56,400000.0
2008-08-11 20:29:00,14.574,14.614,14.506,14.566,500000.0
2008-08-11 20:30:00,14.532,14.599,14.5,14.522,400000.0
2008-08-11 20:31:00,14.604,14.604,14.519,14.574,450000.0
2008-08-11 20:32:00,14.514,14.625,14.51,14.539,350000.0
2008-08-11 20:33:00,14.527,14.666,14.527,14.612,500000.0
2008-08-11 20:34:00,14.481,14.621,14.481,14.621,250000.0
2008-08-11 20:35:00,14.628,14.628,14.492,14.552,400000.0
2008-08-11 20:36:00,14.515,14.628,14.515,14.527,350000.0
2008-08-11 20:37:00,14.608,14.628,14.519,14.625,500000.0
2008-08-11 20:38:00,14.517,14.639,14.517,14.559,500000.0
2008-08-11 20:39:00,14.545,14.58,14.506,14.506,350000.0
2008-08-11 20:40:00,14.625,14.625,14.474,14.597,500000.0
2008-08-11 20:41:00,14.585,14.626,14.511,14.626,550000.0
2008-08-11 20:42:00,14.651,14.686,14.579,14.579,550000.0
2008-08-11 20:44:00,14.532,14.595,14.484,14.533,500000.0
2008-08-11 20:46:00,14.559,14.628,14.497,14.537,500000.0
2008-08-11 20:47:00,14.642,14.65,14.534,14.534,500000.0
2008-08-11 20:48:00,14.558,14.597,14.471,14.597,450000.0
2008-08-11 20:49:00,14.616,14.682,14.506,14.62,500000.0
2008-08-11 20:50:00,14.609,14.649,14.566,14.642,400000.0
2008-08-11 20:51:00,14.625,14.638,14.534,14.598,550000.0
2008-08-11 20:52:00,14.587,14.668,14.538,14.621,550000.0
2008-08-11 20:53:00,14.627,14.665,14.591,14.665,300000.0
2008-08-11 20:54:00,14.652,14.676,14.572,14.667,550000.0
2008-08-11 20:55:00,14.658,14.686,14.57,14.57,500000.0
2008-08-11 20:56:00,14.626,14.669,14.588,14.641,500000.0
2008-08-11 20:57:00,14.581,14.677,14.581,14.616,350000.0
2008-08-11 20:58:00,14.578,14.696,14.578,14.62,200000.0
2008-08-11 20:59:00,14.649,14.681,14.546,14.581,350000.0
2008-08-11 21:00:00,14.649,14.677,14.595,14.596,350000.0
2008-08-11 21:02:00,14.681,14.681,14.575,14.639,450000.0
2008-08-11 21:03:00,14.584,14.67,14.51,14.572,500000.0
2008-08-11 21:04:00,14.55,14.674,14.55,14.575,500000.0
2008-08-11 21:05:00,14.517,14.653,14.517,14.53,550000.0
2008-08-11 21:06:00,14.569,14.631,14.536,14.557,550000.0
2008-08-11 21:07:00,14.64,14.653,14.515,14.631,450000.0
2008-08-11 21:08:00,14.604,14.646,14.539,14.539,200000.0
2008-08-11 21:10:00,14.555,14.637,14.555,14.565,350000.0
2008-08-11 21:12:00,14.564,14.638,14.524,14.638,300000.0
2008-08-11 21:13:00,14.648,14.648,14.531,14.647,350000.0
2008-08-11 21:14:00,14.621,14.648,14.539,14.63,450000.0
2008-08-11 21:18:00,14.619,14.619,14.487,14.539,450000.0
2008-08-11 21:20:00,14.643,14.643,14.524,14.524,400000.0
2008-08-11 21:21:00,14.6,14.638,14.543,14.563,350000.0
2008-08-11 21:22:00,14.512,14.647,14.512,14.561,350000.0
2008-08-11 21:23:00,14.639,14.643,14.506,14.559,450000.0
2008-08-11 21:24:00,14.495,14.613,14.495,14.51,400000.0
2008-08-11 21:25:00,14.503,14.664,14.503,14.592,350000.0
2008-08-11 21:26:00,14.597,14.618,14.557,14.598,400000.0
2008-08-11 21:27:00,14.622,14.637,14.498,14.606,600000.0
2008-08-11 21:28:00,14.557,14.636,14.515,14.604,500000.0
2008-08-11 21:29:00,14.561,14.652,14.488,14.592,650000.0
2008-08-11 21:30:00,14.625,14.628,14.525,14.525,250000.0
2008-08-11 21:31:00,14.619,14.643,14.534,14.534,250000.0
2008-08-11 21:32:00,14.593,14.631,14.533,14.612,450000.0
2008-08-11 21:33:00,14.564,14.644,14.564,14.632,400000.0
2008-08-11 21:34:00,14.559,14.631,14.513,14.52,250000.0
2008-08-11 21:36:00,14.6,14.631,14.549,14.631,350000.0
2008-08-11 21:37:00,14.532,14.616,14.532,14.597,400000.0
2008-08-11 21:38:00,14.616,14.628,14.519,14.624,400000.0
2008-08-11 21:39:00,14.623,14.623,14.494,14.494,250000.0
2008-08-11 21:40:00,14.596,14.624,14.499,14.624,500000.0
2008-08-11 21:41:00,14.519,14.612,14.492,14.606,350000.0
2008-08-11 21:42:00,14.589,14.62,14.489,14.588,550000.0
2008-08-11 21:43:00,14.528,14.617,14.485,14.615,600000.0
2008-08-11 21:44:00,14.537,14.613,14.537,14.613,100000.0
2008-08-11 21:45:00,14.588,14.588,14.453,14.512,550000.0
2008-08-11 21:46:00,14.587,14.592,14.548,14.548,150000.0
2008-08-11 21:47:00,14.594,14.632,14.521,14.595,400000.0
2008-08-11 21:48:00,14.539,14.572,14.462,14.479,400000.0
2008-08-11 21:49:00,14.485,14.64,14.485,14.568,450000.0
2008-08-11 21:50:00,14.518,14.536,14.426,14.519,500000.0
2008-08-11 21:51:00,14.531,14.6,14.463,14.564,450000.0
2008-08-11 21:52:00,14.566,14.566,14.423,14.487,350000.0
2008-08-11 21:53:00,14.561,14.577,14.428,14.577,400000.0
2008-08-11 21:54:00,14.496,14.601,14.496,14.529,350000.0
2008-08-11 21:55:00,14.568,14.614,14.525,14.607,400000.0
2008-08-11 21:56:00,14.58,14.603,14.464,14.48,500000.0
2008-08-11 21:57:00,14.527,14.596,14.527,14.537,250000.0
2008-08-11 21:58:00,14.597,14.609,14.516,14.567,350000.0
2008-08-11 21:59:00,14.485,14.613,14.485,14.608,550000.0
2008-08-11 22:00:00,14.61,14.619,14.473,14.619,500000.0
2008-08-11 22:02:00,14.6,14.614,14.503,14.581,350000.0
2008-08-11 22:03:00,14.514,14.66,14.514,14.559,550000.0
2008-08-11 22:04:00,14.597,14.631,14.597,14.631,250000.0
2008-08-11 22:05:00,14.615,14.615,14.477,14.587,500000.0
2008-08-11 22:07:00,14.544,14.633,14.504,14.633,350000.0
2008-08-11 22:08:00,14.522,14.644,14.522,14.644,350000.0
2008-08-11 22:09:00,14.587,14.638,14.548,14.613,400000.0
2008-08-11 22:10:00,14.564,14.626,14.521,14.598,800000.0
2008-08-11 22:11:00,14.647,14.647,14.568,14.593,350000.0
2008-08-11 22:12:00,14.61,14.653,14.517,14.608,350000.0
2008-08-11 22:13:00,14.573,14.63,14.561,14.614,550000.0
2008-08-11 22:14:00,14.623,14.623,14.506,14.506,150000.0
2008-08-11 22:15:00,14.605,14.605,14.509,14.597,400000.0
2008-08-11 22:16:00,14.571,14.664,14.54,14.649,400000.0
2008-08-11 22:19:00,14.559,14.679,14.504,14.626,550000.0
2008-08-11 22:20:00,14.614,14.641,14.498,14.498,550000.0
2008-08-11 22:21:00,14.628,14.681,14.542,14.576,550000.0
2008-08-11 22:23:00,14.582,14.637,14.516,14.516,350000.0
2008-08-11 22:25:00,14.535,14.64,14.513,14.64,500000.0
2008-08-11 22:27:00,14.637,14.637,14.561,14.561,350000.0
2008-08-11 22:29:00,14.597,14.648,14.555,14.613,400000.0
2008-08-11 22:30:00,14.572,14.651,14.526,14.592,650000.0
2008-08-11 22:31:00,14.524,14.623,14.498,14.603,400000.0
2008-08-11 22:35:00,14.623,14.643,14.501,14.592,550000.0
2008-08-11 22:36:00,14.642,14.644,14.505,14.643,550000.0
2008-08-11 22:39:00,14.612,14.645,14.523,14.605,500000.0
2008-08-11 22:40:00,14.508,14.604,14.5,14.604,400000.0
2008-08-11 22:41:00,14.636,14.636,14.502,14.635,300000.0
2008-08-11 22:42:00,14.524,14.67,14.524,14.613,200000.0
2008-08-11 22:43:00,14.626,14.626,14.49,14.62,350000.0
2008-08-11 22:47:00,14.642,14.642,14.518,14.518,300000.0
2008-08-11 22:48:00,14.516,14.516,14.516,14.516,50000.0
2008-08-11 22:50:00,14.603,14.603,14.5,14.5,200000.0
2008-08-11 22:51:00,14.603,14.626,14.464,14.52,700000.0
2008-08-11 22:52:00,14.645,14.645,14.52,14.634,500000.0
2008-08-11 22:53:00,14.512,14.632,14.512,14.554,200000.0
2008-08-11 22:57:00,14.549,14.571,14.493,14.493,250000.0
2008-08-11 22:59:00,14.577,14.621,14.493,14.533,950000.0
2008-08-11 23:00:00,14.504,14.608,14.49,14.548,450000.0
2008-08-11 23:02:00,14.569,14.695,14.569,14.641,400000.0
2008-08-11 23:04:00,14.576,14.633,14.495,14.633,550000.0
2008-08-11 23:06:00,14.614,14.626,14.526,14.611,350000.0
2008-08-11 23:08:00,14.605,14.641,14.605,14.641,150000.0
2008-08-11 23:09:00,14.594,14.594,14.571,14.571,100000.0
2008-08-11 23:10:00,14.624,14.624,14.492,14.518,550000.0
2008-08-11 23:12:00,14.556,14.556,14.556,14.556,50000.0
2008-08-11 23:13:00,14.548,14.567,14.502,14.567,350000.0
2008-08-11 23:14:00,14.595,14.644,14.544,14.544,600000.0
2008-08-11 23:15:00,14.535,14.615,14.483,14.55,400000.0
2008-08-11 23:20:00,14.496,14.609,14.496,14.538,400000.0
2008-08-11 23:22:00,14.552,14.595,14.552,14.591,200000.0
2008-08-11 23:27:00,14.513,14.525,14.513,14.525,100000.0
2008-08-11 23:30:00,14.482,14.614,14.482,14.609,700000.0
2008-08-11 23:31:00,14.612,14.612,14.54,14.54,100000.0
2008-08-11 23:35:00,14.642,14.649,14.507,14.507,350000.0
2008-08-11 23:39:00,14.593,14.593,14.577,14.577,100000.0
2008-08-11 23:40:00,14.592,14.608,14.489,14.597,950000.0
2008-08-11 23:41:00,14.485,14.581,14.469,14.545,400000.0
2008-08-11 23:46:00,14.543,14.63,14.474,14.566,400000.0
2008-08-11 23:50:00,14.584,14.612,14.47,14.581,1200000.0
2008-08-11 23:51:00,14.518,14.599,14.502,14.599,150000.0
2008-08-11 23:59:00,14.463,14.606,14.463,14.524,300000.0
2008-08-12 00:00:00,14.579,14.579,14.445,14.565,400000.0
2008-08-12 00:01:00,14.565,14.587,14.43,14.502,950000.0
2008-08-12 00:02:00,14.499,14.578,14.495,14.495,200000.0
2008-08-12 00:03:00,14.508,14.585,14.434,14.495,450000.0
2008-08-12 00:04:00,14.61,14.61,14.466,14.57,150000.0
2008-08-12 00:05:00,14.506,14.618,14.491,14.513,400000.0
2008-08-12 00:06:00,14.623,14.685,14.53,14.53,800000.0
2008-08-12 00:07:00,14.561,14.615,14.484,14.538,600000.0
2008-08-12 00:08:00,14.564,14.602,14.564,14.602,100000.0
2008-08-12 00:09:00,14.48,14.599,14.48,14.543,550000.0
2008-08-12 00:10:00,14.545,14.574,14.506,14.553,450000.0
2008-08-12 00:11:00,14.518,14.631,14.518,14.541,350000.0
2008-08-12 00:12:00,14.625,14.625,14.483,14.545,600000.0
2008-08-12 00:13:00,14.505,14.634,14.505,14.604,300000.0
2008-08-12 00:14:00,14.581,14.611,14.51,14.51,400000.0
2008-08-12 00:15:00,14.579,14.617,14.484,14.539,400000.0
2008-08-12 00:17:00,14.524,14.653,14.524,14.64,550000.0
2008-08-12 00:18:00,14.601,14.601,14.459,14.559,600000.0
2008-08-12 00:20:00,14.634,14.659,14.526,14.526,650000.0
2008-08-12 00:21:00,14.622,14.622,14.457,14.603,550000.0
2008-08-12 00:22:00,14.614,14.614,14.482,14.584,800000.0
2008-08-12 00:23:00,14.59,14.651,14.535,14.544,750000.0
2008-08-12 00:25:00,14.568,14.616,14.563,14.613,400000.0
2008-08-12 00:26:00,14.519,14.587,14.519,14.542,150000.0
2008-08-12 00:28:00,14.616,14.616,14.51,14.51,100000.0
2008-08-12 00:30:00,14.619,14.624,14.48,14.48,350000.0
2008-08-12 00:35:00,14.651,14.654,14.572,14.642,400000.0
2008-08-12 00:36:00,14.642,14.643,14.555,14.615,300000.0
2008-08-12 00:37:00,14.644,14.644,14.529,14.555,400000.0
2008-08-12 00:39:00,14.584,14.634,14.513,14.582,550000.0
2008-08-12 00:40:00,14.591,14.626,14.478,14.516,1250000.0
2008-08-12 00:41:00,14.629,14.637,14.535,14.637,350000.0
2008-08-12 00:44:00,14.633,14.633,14.538,14.547,500000.0
2008-08-12 00:46:00,14.613,14.643,14.51,14.51,350000.0
2008-08-12 00:47:00,14.624,14.646,14.564,14.619,350000.0
2008-08-12 00:48:00,14.624,14.647,14.544,14.582,400000.0
2008-08-12 00:49:00,14.607,14.62,14.544,14.544,300000.0
2008-08-12 00:50:00,14.524,14.618,14.496,14.613,400000.0
2008-08-12 00:51:00,14.618,14.618,14.482,14.482,300000.0
2008-08-12 00:52:00,14.642,14.661,14.548,14.625,400000.0
2008-08-12 00:53:00,14.582,14.636,14.573,14.636,300000.0
2008-08-12 00:54:00,14.552,14.554,14.552,14.554,100000.0
2008-08-12 00:55:00,14.551,14.649,14.551,14.569,350000.0
2008-08-12 00:57:00,14.624,14.633,14.576,14.593,350000.0
2008-08-12 00:58:00,14.61,14.61,14.61,14.61,50000.0
2008-08-12 00:59:00,14.638,14.638,14.571,14.571,100000.0
2008-08-12 01:00:00,14.609,14.629,14.495,14.526,1000000.0
2008-08-12 01:02:00,14.6,14.627,14.578,14.578,350000.0
2008-08-12 01:03:00,14.51,14.646,14.51,14.604,400000.0
2008-08-12 01:06:00,14.558,14.648,14.558,14.617,350000.0
2008-08-12 01:07:00,14.538,14.644,14.524,14.644,300000.0
2008-08-12 01:08:00,14.656,14.659,14.52,14.52,300000.0
2008-08-12 01:10:00,14.604,14.626,14.49,14.601,700000.0
2008-08-12 01:11:00,14.598,14.656,14.527,14.624,450000.0
2008-08-12 01:13:00,14.608,14.609,14.543,14.569,350000.0
2008-08-12 01:14:00,14.535,14.639,14.535,14.573,450000.0
2008-08-12 01:15:00,14.634,14.657,14.545,14.657,350000.0
2008-08-12 01:17:00,14.641,14.652,14.51,14.609,500000.0
2008-08-12 01:20:00,14.603,14.663,14.558,14.647,750000.0
2008-08-12 01:21:00,14.608,14.642,14.57,14.615,350000.0
2008-08-12 01:25:00,14.644,14.644,14.579,14.61,400000.0
2008-08-12 01:27:00,14.624,14.624,14.476,14.526,300000.0
2008-08-12 01:29:00,14.559,14.598,14.483,14.585,250000.0
2008-08-12 01:30:00,14.601,14.601,14.488,14.513,500000.0
2008-08-12 01:31:00,14.614,14.656,14.58,14.636,400000.0
2008-08-12 01:32:00,14.559,14.617,14.535,14.617,350000.0
2008-08-12 01:33:00,14.593,14.614,14.511,14.595,400000.0
2008-08-12 01:34:00,14.57,14.57,14.475,14.527,450000.0
2008-08-12 01:35:00,14.529,14.603,14.517,14.603,350000.0
2008-08-12 01:36:00,14.534,14.597,14.49,14.494,350000.0
2008-08-12 01:37:00,14.516,14.587,14.494,14.587,350000.0
2008-08-12 01:38:00,14.6,14.65,14.501,14.501,350000.0
2008-08-12 01:39:00,14.567,14.593,14.465,14.557,600000.0
2008-08-12 01:40:00,14.568,14.634,14.501,14.524,550000.0
2008-08-12 01:41:00,14.526,14.66,14.526,14.623,350000.0
2008-08-12 01:42:00,14.489,14.606,14.489,14.559,450000.0
2008-08-12 01:43:00,14.511,14.609,14.491,14.597,350000.0
2008-08-12 01:44:00,14.61,14.61,14.503,14.598,350000.0
2008-08-12 01:45:00,14.597,14.597,14.491,14.564,400000.0
2008-08-12 01:46:00,14.59,14.617,14.476,14.604,550000.0
2008-08-12 01:47:00,14.487,14.579,14.424,14.579,350000.0
2008-08-12 01:48:00,14.6,14.604,14.48,14.48,350000.0
2008-08-12 01:49:00,14.53,14.599,14.48,14.558,450000.0
2008-08-12 01:50:00,14.587,14.609,14.481,14.609,550000.0
2008-08-12 01:51:00,14.557,14.653,14.522,14.594,400000.0
2008-08-12 01:52:00,14.573,14.594,14.466,14.492,650000.0
2008-08-12 01:53:00,14.592,14.603,14.471,14.603,650000.0
2008-08-12 01:54:00,14.504,14.584,14.473,14.526,550000.0
2008-08-12 01:55:00,14.501,14.588,14.466,14.517,550000.0
2008-08-12 01:56:00,14.574,14.591,14.496,14.496,350000.0
2008-08-12 01:58:00,14.594,14.594,14.468,14.468,400000.0
2008-08-12 01:59:00,14.48,14.523,14.453,14.523,400000.0
2008-08-12 02:00:00,14.529,14.584,14.464,14.584,550000.0
2008-08-12 02:01:00,14.572,14.586,14.531,14.582,400000.0
2008-08-12 02:02:00,14.455,14.6,14.455,14.528,750000.0
2008-08-12 02:03:00,14.609,14.609,14.494,14.55,400000.0
2008-08-12 02:04:00,14.546,14.546,14.546,14.546,50000.0
2008-08-12 02:05:00,14.504,14.637,14.504,14.615,350000.0
2008-08-12 02:06:00,14.583,14.593,14.522,14.572,300000.0
2008-08-12 02:07:00,14.485,14.611,14.47,14.529,450000.0
2008-08-12 02:08:00,14.582,14.614,14.515,14.575,400000.0
2008-08-12 02:09:00,14.584,14.631,14.506,14.621,600000.0
2008-08-12 02:10:00,14.572,14.572,14.485,14.532,500000.0
2008-08-12 02:11:00,14.58,14.663,14.506,14.523,550000.0
2008-08-12 02:12:00,14.496,14.594,14.496,14.565,400000.0
2008-08-12 02:13:00,14.613,14.613,14.512,14.531,550000.0
2008-08-12 02:18:00,14.631,14.631,14.491,14.579,650000.0
2008-08-12 02:19:00,14.627,14.627,14.485,14.583,500000.0
2008-08-12 02:20:00,14.538,14.61,14.482,14.61,500000.0
2008-08-12 02:21:00,14.587,14.659,14.512,14.512,400000.0
2008-08-12 02:22:00,14.608,14.636,14.523,14.592,400000.0
2008-08-12 02:23:00,14.604,14.652,14.548,14.592,450000.0
2008-08-12 02:24:00,14.5,14.643,14.5,14.604,550000.0
2008-08-12 02:25:00,14.64,14.64,14.512,14.556,450000.0
2008-08-12 02:26:00,14.506,14.61,14.467,14.6,550000.0
2008-08-12 02:27:00,14.551,14.551,14.54,14.54,100000.0
2008-08-12 02:28:00,14.555,14.611,14.513,14.607,350000.0
2008-08-12 02:29:00,14.633,14.633,14.522,14.613,400000.0
2008-08-12 02:30:00,14.59,14.59,14.499,14.499,150000.0
2008-08-12 02:31:00,14.576,14.639,14.556,14.603,400000.0
2008-08-12 02:33:00,14.577,14.624,14.512,14.588,350000.0
2008-08-12 02:35:00,14.586,14.596,14.495,14.506,350000.0
2008-08-12 02:36:00,14.486,14.553,14.467,14.467,550000.0
2008-08-12 02:37:00,14.523,14.591,14.464,14.591,300000.0
2008-08-12 02:38:00,14.476,14.616,14.476,14.531,450000.0
2008-08-12 02:40:00,14.483,14.5,14.408,14.408,400000.0
2008-08-12 02:41:00,14.561,14.561,14.475,14.527,200000.0
2008-08-12 02:42:00,14.496,14.501,14.399,14.472,400000.0
2008-08-12 02:43:00,14.447,14.576,14.425,14.425,450000.0
2008-08-12 02:45:00,14.449,14.537,14.449,14.537,150000.0
2008-08-12 02:46:00,14.527,14.537,14.462,14.506,400000.0
2008-08-12 02:47:00,14.527,14.54,14.389,14.46,400000.0
2008-08-12 02:48:00,14.504,14.543,14.416,14.506,350000.0
2008-08-12 02:49:00,14.444,14.537,14.389,14.483,500000.0
2008-08-12 02:50:00,14.459,14.533,14.384,14.384,550000.0
2008-08-12 02:51:00,14.448,14.468,14.378,14.414,400000.0
2008-08-12 02:52:00,14.416,14.519,14.416,14.519,350000.0
2008-08-12 02:53:00,14.433,14.551,14.433,14.493,500000.0
2008-08-12 02:54:00,14.44,14.44,14.44,14.44,50000.0
2008-08-12 02:55:00,14.388,14.516,14.358,14.417,500000.0
2008-08-12 02:56:00,14.389,14.485,14.376,14.439,350000.0
2008-08-12 02:57:00,14.475,14.475,14.415,14.415,200000.0
2008-08-12 02:58:00,14.37,14.471,14.327,14.408,350000.0
2008-08-12 02:59:00,14.414,14.443,14.344,14.383,550000.0
2008-08-12 03:00:00,14.392,14.473,14.392,14.447,250000.0
2008-08-12 03:01:00,14.458,14.499,14.371,14.474,500000.0
2008-08-12 03:02:00,14.425,14.529,14.375,14.5,500000.0
2008-08-12 03:03:00,14.413,14.452,14.394,14.432,350000.0
2008-08-12 03:04:00,14.432,14.447,14.34,14.357,350000.0
2008-08-12 03:05:00,14.351,14.453,14.325,14.325,350000.0
2008-08-12 03:06:00,14.418,14.431,14.276,14.291,400000.0
2008-08-12 03:07:00,14.331,14.381,14.233,14.297,400000.0
2008-08-12 03:08:00,14.345,14.391,14.265,14.36,500000.0
2008-08-12 03:09:00,14.382,14.382,14.203,14.23,900000.0
2008-08-12 03:10:00,14.209,14.33,14.209,14.287,300000.0
2008-08-12 03:11:00,14.285,14.285,14.189,14.193,350000.0
2008-08-12 03:12:00,14.237,14.323,14.227,14.301,500000.0
2008-08-12 03:13:00,14.32,14.327,14.188,14.256,600000.0
2008-08-12 03:14:00,13.924,14.021,13.924,14.002,450000.0
2008-08-12 03:15:00,14.025,14.025,13.913,13.923,500000.0
2008-08-12 03:16:00,13.978,14.025,13.888,13.978,350000.0
2008-08-12 03:17:00,13.963,13.968,13.859,13.924,500000.0
2008-08-12 03:18:00,14.016,14.026,13.955,14.0,400000.0
2008-08-12 03:19:00,13.934,14.038,13.888,13.888,950000.0
2008-08-12 03:20:00,14.002,14.026,13.894,13.894,350000.0
2008-08-12 03:21:00,13.891,14.043,13.891,13.916,350000.0
2008-08-12 03:22:00,14.04,14.055,13.952,14.016,400000.0
2008-08-12 03:23:00,14.028,14.086,13.993,14.059,400000.0
2008-08-12 03:24:00,13.968,14.028,13.89,14.005,550000.0
2008-08-12 03:25:00,13.932,14.031,13.932,14.01,250000.0
2008-08-12 03:26:00,14.031,14.066,13.949,14.066,450000.0
2008-08-12 03:27:00,13.956,14.094,13.954,14.017,500000.0
2008-08-12 03:28:00,14.026,14.056,13.949,13.959,400000.0
2008-08-12 03:29:00,14.028,14.089,13.942,13.969,950000.0
2008-08-12 03:30:00,14.065,14.097,13.993,14.025,550000.0
2008-08-12 03:31:00,14.054,14.095,13.963,14.095,400000.0
2008-08-12 03:32:00,14.058,14.149,14.0,14.114,450000.0
2008-08-12 03:33:00,14.123,14.149,14.107,14.142,350000.0
2008-08-12 03:34:00,14.155,14.155,14.075,14.088,500000.0
2008-08-12 03:35:00,14.097,14.159,14.03,14.122,350000.0
2008-08-12 03:36:00,14.077,14.149,14.007,14.077,400000.0
2008-08-12 03:37:00,14.042,14.208,14.042,14.14,400000.0
2008-08-12 03:38:00,14.101,14.131,13.979,14.131,450000.0
2008-08-12 03:39:00,14.063,14.232,14.055,14.127,900000.0
2008-08-12 03:40:00,14.04,14.202,14.04,14.158,350000.0
2008-08-12 03:41:00,14.066,14.218,14.066,14.146,450000.0
2008-08-12 03:42:00,14.054,14.136,14.054,14.136,400000.0
2008-08-12 03:43:00,14.093,14.162,14.058,14.058,400000.0
2008-08-12 03:44:00,14.157,14.207,14.058,14.177,550000.0
2008-08-12 03:45:00,14.143,14.143,14.093,14.105,300000.0
2008-08-12 03:46:00,14.121,14.155,14.018,14.139,350000.0
2008-08-12 03:47:00,14.107,14.14,13.979,14.134,550000.0
2008-08-12 03:48:00,14.016,14.116,14.015,14.093,350000.0
2008-08-12 03:49:00,14.111,14.153,14.0,14.052,450000.0
2008-08-12 03:50:00,14.085,14.111,14.044,14.093,400000.0
2008-08-12 03:51:00,14.037,14.139,14.037,14.122,400000.0
2008-08-12 03:52:00,14.121,14.154,14.043,14.12,450000.0
2008-08-12 03:54:00,14.152,14.155,14.044,14.155,450000.0
2008-08-12 03:55:00,14.057,14.063,14.057,14.063,100000.0
2008-08-12 03:56:00,14.122,14.134,14.0,14.134,400000.0
2008-08-12 03:57:00,14.082,14.12,13.973,14.091,400000.0
2008-08-12 03:58:00,14.036,14.132,14.036,14.132,450000.0
2008-08-12 03:59:00,14.059,14.141,14.017,14.13,500000.0
2008-08-12 04:00:00,14.044,14.107,14.021,14.067,300000.0
2008-08-12 04:01:00,14.072,14.116,13.982,14.072,350000.0
2008-08-12 04:02:00,13.977,14.111,13.968,14.111,250000.0
2008-08-12 04:03:00,14.093,14.122,13.989,14.006,350000.0
2008-08-12 04:04:00,14.089,14.139,14.035,14.041,600000.0
2008-08-12 04:05:00,14.1,14.129,14.091,14.128,300000.0
2008-08-12 04:06:00,14.019,14.019,14.018,14.018,100000.0
2008-08-12 04:07:00,14.093,14.138,14.039,14.098,300000.0
2008-08-12 04:08:00,14.088,14.088,14.001,14.011,400000.0
2008-08-12 04:09:00,14.105,14.139,14.0,14.119,550000.0
2008-08-12 04:10:00,14.134,14.134,14.029,14.037,150000.0
2008-08-12 04:11:00,14.112,14.126,14.015,14.126,250000.0
2008-08-12 04:12:00,14.054,14.095,14.007,14.044,300000.0
2008-08-12 04:13:00,14.109,14.109,13.989,14.049,400000.0
2008-08-12 04:14:00,14.109,14.127,14.069,14.094,300000.0
2008-08-12 04:15:00,14.013,14.108,13.974,14.031,450000.0
2008-08-12 04:16:00,14.068,14.068,13.969,13.997,400000.0
2008-08-12 04:17:00,13.992,14.066,13.955,14.018,500000.0
2008-08-12 04:18:00,13.973,14.063,13.966,13.971,450000.0
2008-08-12 04:19:00,13.926,14.069,13.926,13.96,400000.0
2008-08-12 04:20:00,13.939,14.05,13.93,13.975,450000.0
2008-08-12 04:21:00,13.986,14.02,13.874,14.02,400000.0
2008-08-12 04:22:00,14.051,14.051,13.917,13.936,350000.0
2008-08-12 04:23:00,13.963,14.04,13.941,14.024,300000.0
2008-08-12 04:24:00,13.953,14.078,13.953,14.013,450000.0
2008-08-12 04:25:00,13.99,14.053,13.99,14.039,350000.0
2008-08-12 04:26:00,14.032,14.085,13.933,14.083,400000.0
2008-08-12 04:27:00,13.971,14.102,13.939,13.939,350000.0
2008-08-12 04:28:00,13.977,14.062,13.954,14.062,450000.0
2008-08-12 04:29:00,14.06,14.088,13.945,13.945,800000.0
2008-08-12 04:30:00,13.992,14.056,13.992,14.056,250000.0
2008-08-12 04:31:00,14.067,14.091,13.998,14.003,250000.0
2008-08-12 04:32:00,14.07,14.098,13.995,14.006,400000.0
2008-08-12 04:33:00,14.08,14.08,13.934,13.963,500000.0
2008-08-12 04:34:00,14.02,14.048,13.919,13.929,350000.0
2008-08-12 04:35:00,13.985,13.985,13.985,13.985,50000.0
2008-08-12 04:36:00,13.955,14.07,13.954,13.995,400000.0
2008-08-12 04:37:00,14.043,14.078,13.995,13.995,250000.0
2008-08-12 04:38:00,13.989,13.989,13.966,13.966,100000.0
2008-08-12 04:39:00,14.032,14.1,13.964,14.071,850000.0
2008-08-12 04:40:00,13.977,14.117,13.977,13.982,400000.0
2008-08-12 04:41:00,14.027,14.077,14.024,14.024,450000.0
2008-08-12 04:42:00,13.982,14.059,13.939,13.986,300000.0
2008-08-12 04:43:00,14.052,14.084,13.959,13.979,400000.0
2008-08-12 04:44:00,13.977,14.04,13.92,13.966,450000.0
2008-08-12 04:45:00,13.942,14.06,13.942,14.046,450000.0
2008-08-12 04:46:00,14.054,14.073,13.999,14.056,500000.0
2008-08-12 04:47:00,14.046,14.061,13.921,14.061,550000.0
2008-08-12 04:48:00,13.988,14.093,13.988,14.062,400000.0
2008-08-12 04:49:00,13.987,14.075,13.927,13.979,700000.0
2008-08-12 04:50:00,14.046,14.058,14.042,14.058,250000.0
2008-08-12 04:51:00,14.083,14.083,13.992,14.042,300000.0
2008-08-12 04:52:00,14.072,14.074,13.95,13.974,500000.0
2008-08-12 04:53:00,14.001,14.135,14.001,14.097,400000.0
2008-08-12 04:54:00,14.082,14.082,13.994,14.061,350000.0
2008-08-12 04:55:00,14.058,14.118,13.988,14.088,550000.0
2008-08-12 04:56:00,14.008,14.095,13.944,14.021,400000.0
2008-08-12 04:57:00,14.098,14.121,13.975,14.055,650000.0
2008-08-12 04:58:00,14.051,14.064,13.949,14.047,450000.0
2008-08-12 04:59:00,14.014,14.064,13.958,13.958,500000.0
2008-08-12 05:00:00,13.944,14.039,13.944,14.039,300000.0
2008-08-12 05:01:00,14.057,14.105,13.987,14.018,500000.0
2008-08-12 05:02:00,14.097,14.097,13.965,14.074,550000.0
2008-08-12 05:03:00,14.006,14.062,14.006,14.02,250000.0
2008-08-12 05:04:00,14.056,14.096,13.978,13.978,250000.0
2008-08-12 05:05:00,14.096,14.104,14.096,14.104,100000.0
2008-08-12 05:06:00,14.097,14.104,14.097,14.104,100000.0
2008-08-12 05:07:00,14.098,14.14,14.001,14.094,250000.0
2008-08-12 05:08:00,14.104,14.14,14.035,14.046,300000.0
2008-08-12 05:09:00,14.049,14.116,14.049,14.076,400000.0
2008-08-12 05:10:00,14.107,14.128,14.058,14.107,400000.0
2008-08-12 05:11:00,14.001,14.103,14.001,14.012,500000.0
2008-08-12 05:12:00,14.075,14.099,14.056,14.099,250000.0
2008-08-12 05:13:00,13.994,14.085,13.994,14.073,500000.0
2008-08-12 05:14:00,14.051,14.051,14.047,14.047,100000.0
2008-08-12 05:15:00,14.046,14.069,13.984,14.048,550000.0
2008-08-12 05:16:00,14.084,14.084,13.985,13.985,450000.0
2008-08-12 05:17:00,14.036,14.083,13.999,14.059,250000.0
2008-08-12 05:18:00,13.986,14.063,13.982,14.004,350000.0
2008-08-12 05:19:00,14.08,14.08,13.959,13.969,600000.0
2008-08-12 05:20:00,14.062,14.066,13.987,13.987,550000.0
2008-08-12 05:21:00,14.011,14.078,13.961,13.991,450000.0
2008-08-12 05:22:00,14.002,14.043,13.94,13.94,250000.0
2008-08-12 05:23:00,13.965,14.07,13.959,13.994,400000.0
2008-08-12 05:24:00,13.983,14.072,13.982,14.072,500000.0
2008-08-12 05:25:00,13.99,14.057,13.99,14.032,150000.0
2008-08-12 05:26:00,13.997,14.071,13.953,14.056,550000.0
2008-08-12 05:27:00,14.074,14.074,13.976,13.976,100000.0
2008-08-12 05:28:00,14.059,14.059,13.923,13.925,400000.0
2008-08-12 05:29:00,14.026,14.094,13.985,14.057,450000.0
2008-08-12 05:30:00,14.078,14.107,13.978,14.089,450000.0
2008-08-12 05:31:00,14.083,14.107,14.076,14.104,250000.0
2008-08-12 05:32:00,14.02,14.112,14.012,14.054,550000.0
2008-08-12 05:33:00,14.016,14.07,13.988,14.01,200000.0
2008-08-12 05:34:00,13.989,14.092,13.945,14.01,550000.0
2008-08-12 05:35:00,14.099,14.111,14.026,14.111,250000.0
2008-08-12 05:36:00,14.049,14.078,13.939,13.958,500000.0
2008-08-12 05:37:00,14.024,14.066,13.971,14.066,400000.0
2008-08-12 05:38:00,14.072,14.072,13.989,13.999,550000.0
2008-08-12 05:39:00,14.084,14.089,14.016,14.089,300000.0
2008-08-12 05:40:00,13.989,14.094,13.988,14.006,400000.0
2008-08-12 05:41:00,14.027,14.143,13.997,14.076,350000.0
2008-08-12 05:45:00,14.109,14.109,13.98,14.015,300000.0
2008-08-12 05:46:00,14.105,14.105,13.959,14.04,400000.0
2008-08-12 05:47:00,14.054,14.054,13.94,13.987,400000.0
2008-08-12 05:48:00,14.077,14.11,14.007,14.084,350000.0
2008-08-12 05:49:00,14.083,14.112,13.973,14.009,450000.0
2008-08-12 05:50:00,14.101,14.101,13.966,13.966,350000.0
2008-08-12 05:51:00,14.032,14.107,14.032,14.107,100000.0
2008-08-12 05:52:00,13.968,14.084,13.968,14.082,250000.0
2008-08-12 05:53:00,13.975,14.114,13.975,14.114,350000.0
2008-08-12 05:54:00,13.987,14.117,13.987,14.117,400000.0
2008-08-12 05:55:00,14.009,14.113,14.009,14.037,150000.0
2008-08-12 05:56:00,14.004,14.044,13.989,13.989,350000.0
2008-08-12 05:57:00,14.059,14.09,13.988,14.039,550000.0
2008-08-12 05:58:00,14.1,14.118,13.996,14.031,500000.0
2008-08-12 05:59:00,14.112,14.112,14.018,14.048,450000.0
2008-08-12 06:00:00,14.067,14.143,14.003,14.087,500000.0
2008-08-12 06:01:00,13.989,14.114,13.989,14.049,350000.0
2008-08-12 06:02:00,14.073,14.104,13.985,14.003,350000.0
2008-08-12 06:03:00,14.025,14.103,13.969,14.065,500000.0
2008-08-12 06:04:00,14.06,14.105,14.025,14.058,400000.0
2008-08-12 06:05:00,14.039,14.039,14.039,14.039,50000.0
2008-08-12 06:06:00,14.03,14.11,13.957,14.057,550000.0
2008-08-12 06:07:00,14.007,14.131,13.989,14.122,550000.0
2008-08-12 06:08:00,14.019,14.104,14.019,14.054,250000.0
2008-08-12 06:09:00,13.997,14.077,13.973,14.077,350000.0
2008-08-12 06:10:00,14.111,14.145,14.005,14.005,350000.0
2008-08-12 06:12:00,14.074,14.108,14.059,14.108,400000.0
2008-08-12 06:13:00,14.03,14.088,13.998,13.998,550000.0
2008-08-12 06:14:00,14.093,14.093,13.931,14.02,450000.0
2008-08-12 06:17:00,14.054,14.054,14.054,14.054,50000.0
2008-08-12 06:18:00,14.094,14.094,14.094,14.094,50000.0
2008-08-12 06:19:00,14.07,14.102,13.965,14.044,400000.0
2008-08-12 06:20:00,14.098,14.117,14.008,14.092,500000.0
2008-08-12 06:22:00,14.072,14.104,13.978,13.978,150000.0
2008-08-12 06:23:00,14.105,14.108,13.983,13.994,350000.0
2008-08-12 06:24:00,14.01,14.098,14.001,14.041,550000.0
2008-08-12 06:25:00,14.019,14.088,13.986,13.986,500000.0
2008-08-12 06:26:00,14.063,14.134,14.004,14.134,300000.0
2008-08-12 06:27:00,14.07,14.075,13.981,13.981,450000.0
2008-08-12 06:28:00,14.025,14.115,13.979,14.025,550000.0
2008-08-12 06:29:00,14.075,14.077,14.045,14.077,150000.0
2008-08-12 06:30:00,14.015,14.084,13.986,14.084,500000.0
2008-08-12 06:31:00,14.052,14.052,13.957,14.04,400000.0
2008-08-12 06:32:00,14.001,14.11,14.001,14.036,350000.0
2008-08-12 06:33:00,14.007,14.158,14.005,14.04,400000.0
2008-08-12 06:34:00,14.042,14.098,14.042,14.07,400000.0
2008-08-12 06:35:00,14.036,14.067,14.02,14.065,250000.0
2008-08-12 06:36:00,14.035,14.104,14.035,14.104,350000.0
2008-08-12 06:37:00,14.014,14.157,14.014,14.027,550000.0
2008-08-12 06:38:00,14.055,14.185,14.051,14.165,550000.0
2008-08-12 06:39:00,14.047,14.2,14.029,14.122,950000.0
2008-08-12 06:40:00,14.159,14.168,14.006,14.115,450000.0
2008-08-12 06:41:00,14.057,14.153,14.021,14.081,500000.0
2008-08-12 06:42:00,14.121,14.125,14.027,14.08,450000.0
2008-08-12 06:43:00,14.09,14.131,14.023,14.056,550000.0
2008-08-12 06:44:00,14.056,14.12,13.989,13.989,400000.0
2008-08-12 06:45:00,14.09,14.148,13.983,14.037,550000.0
2008-08-12 06:46:00,14.155,14.155,14.023,14.129,350000.0
2008-08-12 06:47:00,14.073,14.169,14.042,14.084,350000.0
2008-08-12 06:48:00,14.01,14.119,14.01,14.023,350000.0
2008-08-12 06:49:00,14.081,14.179,14.009,14.12,800000.0
2008-08-12 06:50:00,14.05,14.175,14.05,14.092,350000.0
2008-08-12 06:51:00,14.144,14.176,14.043,14.163,500000.0
2008-08-12 06:52:00,14.107,14.142,14.026,14.063,400000.0
2008-08-12 06:53:00,14.131,14.131,14.004,14.056,400000.0
2008-08-12 06:54:00,14.119,14.175,14.082,14.175,250000.0
2008-08-12 06:55:00,14.116,14.138,14.038,14.08,250000.0
2008-08-12 06:56:00,14.154,14.154,14.035,14.098,550000.0
2008-08-12 06:57:00,14.082,14.196,14.053,14.137,550000.0
2008-08-12 06:58:00,14.137,14.164,14.049,14.049,450000.0
2008-08-12 06:59:00,14.106,14.201,14.081,14.097,650000.0
2008-08-12 07:00:00,14.114,14.19,14.038,14.166,400000.0
2008-08-12 07:01:00,14.118,14.193,14.082,14.138,450000.0
2008-08-12 07:02:00,14.062,14.202,14.05,14.113,550000.0
2008-08-12 07:03:00,14.18,14.204,14.111,14.144,400000.0
2008-08-12 07:04:00,14.173,14.207,14.089,14.109,500000.0
2008-08-12 07:05:00,14.145,14.231,14.049,14.084,500000.0
2008-08-12 07:06:00,14.204,14.204,14.103,14.152,350000.0
2008-08-12 07:07:00,14.149,14.196,14.08,14.158,500000.0
2008-08-12 07:08:00,14.146,14.202,14.084,14.112,500000.0
2008-08-12 07:09:00,14.076,14.177,14.071,14.071,400000.0
2008-08-12 07:10:00,14.21,14.21,14.057,14.148,350000.0
2008-08-12 07:11:00,14.094,14.203,14.081,14.183,400000.0
2008-08-12 07:12:00,14.075,14.168,14.044,14.066,400000.0
2008-08-12 07:13:00,14.068,14.213,14.068,14.086,400000.0
2008-08-12 07:14:00,14.091,14.205,14.091,14.124,400000.0
2008-08-12 07:15:00,14.182,14.182,14.024,14.093,350000.0
2008-08-12 07:16:00,14.192,14.192,14.027,14.168,350000.0
2008-08-12 07:17:00,14.107,14.146,14.032,14.092,500000.0
2008-08-12 07:18:00,14.18,14.18,14.037,14.142,550000.0
2008-08-12 07:19:00,14.174,14.174,14.023,14.103,550000.0
2008-08-12 07:20:00,14.144,14.166,14.082,14.166,350000.0
2008-08-12 07:21:00,14.033,14.176,14.033,14.176,350000.0
2008-08-12 07:22:00,14.097,14.154,14.057,14.154,350000.0
2008-08-12 07:23:00,14.148,14.155,14.004,14.029,500000.0
2008-08-12 07:24:00,14.132,14.132,14.056,14.057,200000.0
2008-08-12 07:25:00,14.146,14.155,14.058,14.075,550000.0
2008-08-12 07:26:00,14.109,14.109,14.037,14.058,400000.0
2008-08-12 07:27:00,14.173,14.173,14.023,14.088,500000.0
2008-08-12 07:28:00,14.134,14.176,14.071,14.14,400000.0
2008-08-12 07:29:00,14.162,14.166,14.051,14.166,500000.0
2008-08-12 07:30:00,14.114,14.171,14.028,14.028,450000.0
2008-08-12 07:31:00,14.085,14.183,14.039,14.165,550000.0
2008-08-12 07:32:00,14.144,14.177,14.102,14.143,400000.0
2008-08-12 07:33:00,14.159,14.182,14.065,14.065,350000.0
2008-08-12 07:34:00,14.118,14.175,14.1,14.146,450000.0
2008-08-12 07:35:00,14.094,14.13,14.07,14.07,350000.0
2008-08-12 07:36:00,14.065,14.167,14.033,14.033,500000.0
2008-08-12 07:37:00,14.113,14.163,14.037,14.163,500000.0
2008-08-12 07:38:00,14.081,14.157,14.028,14.137,450000.0
2008-08-12 07:39:00,14.112,14.147,14.025,14.14,400000.0
2008-08-12 07:40:00,14.134,14.142,13.997,14.142,350000.0
2008-08-12 07:41:00,14.111,14.158,14.037,14.037,400000.0
2008-08-12 07:42:00,14.151,14.151,14.015,14.047,350000.0
2008-08-12 07:43:00,14.06,14.068,13.977,14.024,400000.0
2008-08-12 07:44:00,14.108,14.112,14.044,14.048,550000.0
2008-08-12 07:45:00,14.109,14.135,14.049,14.049,350000.0
2008-08-12 07:46:00,14.004,14.112,14.004,14.006,250000.0
2008-08-12 07:47:00,14.078,14.114,13.965,14.052,350000.0
2008-08-12 07:48:00,13.973,14.155,13.973,14.07,550000.0
2008-08-12 07:49:00,14.074,14.103,13.98,14.074,550000.0
2008-08-12 07:50:00,14.014,14.12,13.987,14.068,450000.0
2008-08-12 07:51:00,14.023,14.115,14.001,14.097,400000.0
2008-08-12 07:52:00,14.079,14.122,13.995,14.051,500000.0
2008-08-12 07:53:00,14.092,14.117,13.986,14.058,500000.0
2008-08-12 07:54:00,14.091,14.138,14.015,14.023,350000.0
2008-08-12 07:55:00,14.049,14.113,13.981,14.077,350000.0
2008-08-12 07:56:00,14.017,14.117,14.016,14.077,400000.0
2008-08-12 07:57:00,14.006,14.026,13.944,13.957,350000.0
2008-08-12 07:58:00,13.979,14.057,13.929,14.016,500000.0
2008-08-12 07:59:00,14.003,14.066,13.975,13.975,450000.0
2008-08-12 08:00:00,13.975,14.069,13.971,14.036,350000.0
2008-08-12 08:01:00,13.976,14.071,13.976,14.071,350000.0
2008-08-12 08:02:00,13.954,14.08,13.954,14.051,350000.0
2008-08-12 08:03:00,14.044,14.094,13.969,13.991,450000.0
2008-08-12 08:04:00,13.99,14.073,13.964,13.983,350000.0
2008-08-12 08:05:00,14.002,14.05,13.962,13.99,400000.0
2008-08-12 08:06:00,14.057,14.093,14.012,14.054,400000.0
2008-08-12 08:07:00,14.09,14.09,13.975,14.045,450000.0
2008-08-12 08:08:00,14.003,14.101,13.964,14.072,400000.0
2008-08-12 08:09:00,14.08,14.1,13.966,14.005,400000.0
2008-08-12 08:10:00,14.065,14.088,13.962,14.048,400000.0
2008-08-12 08:11:00,13.98,14.09,13.936,13.972,500000.0
2008-08-12 08:12:00,14.039,14.049,13.969,14.003,400000.0
2008-08-12 08:13:00,13.967,14.097,13.967,14.043,350000.0
2008-08-12 08:14:00,14.106,14.121,13.983,14.121,400000.0
2008-08-12 08:15:00,14.054,14.122,14.012,14.012,400000.0
2008-08-12 08:16:00,14.109,14.154,13.994,13.994,350000.0
2008-08-12 08:17:00,14.103,14.148,14.036,14.119,500000.0
2008-08-12 08:18:00,14.121,14.14,13.997,14.077,500000.0
2008-08-12 08:19:00,14.097,14.139,14.029,14.052,400000.0
2008-08-12 08:20:00,14.03,14.131,14.007,14.121,400000.0
2008-08-12 08:21:00,14.125,14.132,14.012,14.121,400000.0
2008-08-12 08:22:00,14.059,14.142,14.02,14.142,550000.0
2008-08-12 08:23:00,14.037,14.133,14.004,14.105,350000.0
2008-08-12 08:24:00,14.065,14.128,14.051,14.051,350000.0
2008-08-12 08:25:00,14.119,14.143,14.057,14.075,400000.0
2008-08-12 08:26:00,14.131,14.142,14.052,14.062,500000.0
2008-08-12 08:27:00,14.074,14.14,14.047,14.115,400000.0
2008-08-12 08:28:00,14.092,14.092,14.026,14.064,450000.0
2008-08-12 08:29:00,14.074,14.168,14.074,14.087,400000.0
2008-08-12 08:30:00,14.051,14.164,14.049,14.164,500000.0
2008-08-12 08:31:00,14.145,14.188,14.094,14.099,450000.0
2008-08-12 08:32:00,14.056,14.158,14.021,14.158,400000.0
2008-08-12 08:33:00,14.059,14.191,14.059,14.148,450000.0
2008-08-12 08:34:00,14.14,14.186,14.053,14.169,450000.0
2008-08-12 08:35:00,14.15,14.176,14.065,14.136,550000.0
2008-08-12 08:36:00,14.033,14.085,14.012,14.012,350000.0
2008-08-12 08:37:00,14.062,14.157,14.045,14.076,350000.0
2008-08-12 08:38:00,14.166,14.166,14.064,14.104,400000.0
2008-08-12 08:39:00,14.086,14.196,14.07,14.168,500000.0
2008-08-12 08:40:00,14.187,14.187,14.053,14.155,350000.0
2008-08-12 08:41:00,14.103,14.221,14.103,14.166,500000.0
2008-08-12 08:42:00,14.141,14.2,14.064,14.145,350000.0
2008-08-12 08:43:00,14.063,14.155,14.063,14.137,350000.0
2008-08-12 08:44:00,14.184,14.189,14.05,14.164,550000.0
2008-08-12 08:45:00,14.148,14.217,14.11,14.131,350000.0
2008-08-12 08:46:00,14.162,14.225,14.144,14.182,550000.0
2008-08-12 08:47:00,14.166,14.298,14.146,14.193,550000.0
2008-08-12 08:48:00,14.282,14.282,14.144,14.243,550000.0
2008-08-12 08:49:00,14.241,14.241,14.162,14.218,500000.0
2008-08-12 08:50:00,14.167,14.245,14.135,14.135,550000.0
2008-08-12 08:51:00,14.174,14.248,14.166,14.217,450000.0
2008-08-12 08:52:00,14.234,14.266,14.176,14.264,350000.0
2008-08-12 08:53:00,14.153,14.249,14.145,14.224,400000.0
2008-08-12 08:54:00,14.246,14.259,14.148,14.174,400000.0
2008-08-12 08:55:00,14.235,14.291,14.121,14.174,450000.0
2008-08-12 08:56:00,14.206,14.286,14.167,14.167,450000.0
2008-08-12 08:57:00,14.267,14.274,14.2,14.2,350000.0
2008-08-12 08:58:00,14.249,14.295,14.19,14.23,500000.0
2008-08-12 08:59:00,14.273,14.317,14.236,14.281,400000.0
2008-08-12 09:00:00,14.273,14.31,14.176,14.286,1500000.0
2008-08-12 09:01:00,14.262,14.277,14.186,14.268,1250000.0
2008-08-12 09:02:00,14.258,14.289,14.131,14.131,350000.0
2008-08-12 09:03:00,14.248,14.286,14.194,14.27,350000.0
2008-08-12 09:04:00,14.239,14.254,14.183,14.187,450000.0
2008-08-12 09:05:00,14.235,14.285,14.14,14.251,400000.0
2008-08-12 09:06:00,14.244,14.244,14.149,14.17,450000.0
2008-08-12 09:07:00,14.226,14.226,14.138,14.142,350000.0
2008-08-12 09:08:00,14.119,14.232,14.103,14.232,400000.0
2008-08-12 09:09:00,14.234,14.239,14.121,14.23,350000.0
2008-08-12 09:10:00,14.151,14.253,14.108,14.16,450000.0
2008-08-12 09:11:00,14.176,14.257,14.128,14.166,1900000.0
2008-08-12 09:12:00,14.127,14.21,14.091,14.14,550000.0
2008-08-12 09:13:00,14.133,14.189,14.047,14.181,550000.0
2008-08-12 09:14:00,14.128,14.243,14.128,14.151,400000.0
2008-08-12 09:15:00,14.206,14.23,14.11,14.125,500000.0
2008-08-12 09:16:00,14.158,14.237,14.14,14.211,500000.0
2008-08-12 09:17:00,14.127,14.189,14.092,14.189,400000.0
2008-08-12 09:18:00,14.195,14.229,14.09,14.186,500000.0
2008-08-12 09:19:00,14.198,14.211,14.06,14.106,500000.0
2008-08-12 09:20:00,14.131,14.187,14.095,14.182,350000.0
2008-08-12 09:21:00,14.192,14.261,14.163,14.163,450000.0
2008-08-12 09:22:00,14.219,14.229,14.121,14.15,400000.0
2008-08-12 09:23:00,14.221,14.242,14.147,14.242,400000.0
2008-08-12 09:24:00,14.2,14.253,14.182,14.182,350000.0
2008-08-12 09:25:00,14.233,14.263,14.142,14.195,350000.0
2008-08-12 09:26:00,14.207,14.26,14.172,14.26,350000.0
2008-08-12 09:27:00,14.278,14.318,14.151,14.213,550000.0
2008-08-12 09:28:00,14.235,14.335,14.212,14.24,1550000.0
2008-08-12 09:29:00,14.204,14.314,14.204,14.244,400000.0
2008-08-12 09:30:00,14.241,14.327,14.183,14.222,450000.0
2008-08-12 09:31:00,14.301,14.302,14.243,14.243,350000.0
2008-08-12 09:32:00,14.182,14.311,14.152,14.185,350000.0
2008-08-12 09:33:00,14.222,14.327,14.169,14.188,350000.0
2008-08-12 09:34:00,14.17,14.296,14.129,14.167,1950000.0
2008-08-12 09:35:00,14.336,14.336,14.213,14.244,350000.0
2008-08-12 09:36:00,14.314,14.314,14.233,14.3,400000.0
2008-08-12 09:37:00,14.301,14.31,14.199,14.271,450000.0
2008-08-12 09:38:00,14.24,14.315,14.218,14.273,550000.0
2008-08-12 09:39:00,14.252,14.336,14.232,14.232,550000.0
2008-08-12 09:40:00,14.327,14.336,14.201,14.336,500000.0
2008-08-12 09:41:00,14.268,14.354,14.237,14.237,450000.0
2008-08-12 09:42:00,14.264,14.37,14.264,14.338,450000.0
2008-08-12 09:43:00,14.309,14.37,14.242,14.344,550000.0
2008-08-12 09:44:00,14.226,14.341,14.226,14.341,450000.0
2008-08-12 09:45:00,14.34,14.43,14.274,14.367,350000.0
2008-08-12 09:46:00,14.38,14.398,14.285,14.286,450000.0
2008-08-12 09:47:00,14.337,14.364,14.259,14.364,400000.0
2008-08-12 09:48:00,14.357,14.393,14.251,14.278,450000.0
2008-08-12 09:49:00,14.397,14.397,14.266,14.34,400000.0
2008-08-12 09:50:00,14.302,14.377,14.243,14.326,350000.0
2008-08-12 09:51:00,14.386,14.412,14.309,14.407,400000.0
2008-08-12 09:52:00,14.403,14.435,14.317,14.425,400000.0
2008-08-12 09:53:00,14.397,14.447,14.375,14.443,400000.0
2008-08-12 09:54:00,14.39,14.51,14.379,14.443,750000.0
2008-08-12 09:55:00,14.379,14.457,14.364,14.457,550000.0
2008-08-12 09:56:00,14.396,14.451,14.336,14.415,450000.0
2008-08-12 09:57:00,14.367,14.487,14.343,14.426,450000.0
2008-08-12 09:58:00,14.364,14.431,14.351,14.356,400000.0
2008-08-12 09:59:00,14.326,14.47,14.326,14.411,400000.0
2008-08-12 10:00:00,14.458,14.458,14.332,14.339,350000.0
2008-08-12 10:01:00,14.331,14.42,14.319,14.394,500000.0
2008-08-12 10:02:00,14.416,14.439,14.332,14.332,400000.0
2008-08-12 10:03:00,14.387,14.446,14.336,14.341,500000.0
2008-08-12 10:04:00,14.39,14.472,14.369,14.415,550000.0
2008-08-12 10:05:00,14.415,14.461,14.38,14.382,350000.0
2008-08-12 10:06:00,14.376,14.452,14.376,14.405,500000.0
2008-08-12 10:07:00,14.47,14.47,14.396,14.447,400000.0
2008-08-12 10:08:00,14.444,14.455,14.344,14.397,550000.0
2008-08-12 10:09:00,14.43,14.477,14.376,14.397,350000.0
2008-08-12 10:10:00,14.427,14.473,14.31,14.34,650000.0
2008-08-12 10:11:00,14.468,14.468,14.331,14.442,400000.0
2008-08-12 10:12:00,14.421,14.421,14.274,14.323,550000.0
2008-08-12 10:13:00,14.328,14.427,14.313,14.357,350000.0
2008-08-12 10:14:00,14.402,14.478,14.367,14.375,550000.0
2008-08-12 10:15:00,14.364,14.444,14.316,14.357,350000.0
2008-08-12 10:16:00,14.358,14.424,14.31,14.313,550000.0
2008-08-12 10:17:00,14.422,14.422,14.321,14.322,500000.0
2008-08-12 10:18:00,14.405,14.405,14.265,14.341,550000.0
2008-08-12 10:19:00,14.456,14.456,14.343,14.45,550000.0
2008-08-12 10:20:00,14.35,14.429,14.323,14.416,350000.0
2008-08-12 10:21:00,14.4,14.427,14.312,14.394,350000.0
2008-08-12 10:22:00,14.424,14.477,14.371,14.477,500000.0
2008-08-12 10:23:00,14.477,14.52,14.375,14.466,400000.0
2008-08-12 10:24:00,14.364,14.437,14.333,14.422,500000.0
2008-08-12 10:25:00,14.393,14.396,14.272,14.293,500000.0
2008-08-12 10:26:00,14.294,14.432,14.265,14.425,350000.0
2008-08-12 10:27:00,14.386,14.428,14.299,14.299,400000.0
2008-08-12 10:28:00,14.346,14.386,14.245,14.33,600000.0
2008-08-12 10:29:00,14.371,14.442,14.295,14.295,350000.0
2008-08-12 10:30:00,14.402,14.402,14.276,14.285,400000.0
2008-08-12 10:31:00,14.388,14.407,14.27,14.337,550000.0
2008-08-12 10:32:00,14.371,14.406,14.264,14.406,650000.0
2008-08-12 10:33:00,14.282,14.38,14.282,14.3,450000.0
2008-08-12 10:34:00,14.281,14.382,14.238,14.287,450000.0
2008-08-12 10:35:00,14.312,14.357,14.227,14.232,450000.0
2008-08-12 10:36:00,14.391,14.401,14.289,14.396,400000.0
2008-08-12 10:37:00,14.307,14.407,14.282,14.355,400000.0
2008-08-12 10:38:00,14.357,14.385,14.237,14.337,550000.0
2008-08-12 10:39:00,14.262,14.394,14.247,14.389,350000.0
2008-08-12 10:40:00,14.289,14.39,14.245,14.313,550000.0
2008-08-12 10:41:00,14.378,14.41,14.267,14.298,400000.0
2008-08-12 10:42:00,14.293,14.328,14.205,14.266,400000.0
2008-08-12 10:43:00,14.305,14.333,14.238,14.333,450000.0
2008-08-12 10:44:00,14.208,14.338,14.208,14.285,350000.0
2008-08-12 10:45:00,14.223,14.273,14.217,14.249,350000.0
2008-08-12 10:46:00,14.215,14.335,14.198,14.198,600000.0
2008-08-12 10:47:00,14.259,14.259,14.157,14.157,400000.0
2008-08-12 10:48:00,14.187,14.374,14.18,14.243,550000.0
2008-08-12 10:49:00,14.191,14.227,14.107,14.194,500000.0
2008-08-12 10:50:00,14.235,14.259,14.106,14.106,450000.0
2008-08-12 10:51:00,14.12,14.223,14.087,14.213,350000.0
2008-08-12 10:52:00,14.106,14.264,14.106,14.164,550000.0
2008-08-12 10:53:00,14.25,14.25,14.155,14.247,350000.0
2008-08-12 10:54:00,14.21,14.25,14.103,14.25,400000.0
2008-08-12 10:55:00,14.181,14.235,14.125,14.146,350000.0
2008-08-12 10:56:00,14.163,14.243,14.114,14.197,450000.0
2008-08-12 10:57:00,14.209,14.247,14.155,14.155,400000.0
2008-08-12 10:58:00,14.207,14.26,14.147,14.26,450000.0
2008-08-12 10:59:00,14.243,14.281,14.146,14.192,350000.0
2008-08-12 11:00:00,14.176,14.262,14.159,14.186,400000.0
2008-08-12 11:01:00,14.142,14.273,14.138,14.223,550000.0
2008-08-12 11:02:00,14.271,14.276,14.146,14.22,350000.0
2008-08-12 11:03:00,14.191,14.31,14.191,14.227,400000.0
2008-08-12 11:04:00,14.313,14.362,14.207,14.328,500000.0
2008-08-12 11:05:00,14.243,14.298,14.2,14.276,400000.0
2008-08-12 11:06:00,14.213,14.298,14.168,14.28,400000.0
2008-08-12 11:07:00,14.254,14.318,14.175,14.175,400000.0
2008-08-12 11:08:00,14.21,14.339,14.139,14.277,500000.0
2008-08-12 11:09:00,14.335,14.359,14.19,14.359,500000.0
2008-08-12 11:10:00,14.265,14.39,14.265,14.354,450000.0
2008-08-12 11:11:00,14.29,14.377,14.258,14.377,400000.0
2008-08-12 11:12:00,14.281,14.384,14.238,14.271,600000.0
2008-08-12 11:13:00,14.336,14.388,14.304,14.331,500000.0
2008-08-12 11:14:00,14.347,14.353,14.251,14.272,350000.0
2008-08-12 11:15:00,14.256,14.382,14.238,14.343,550000.0
2008-08-12 11:16:00,14.294,14.367,14.144,14.367,550000.0
2008-08-12 11:17:00,14.315,14.362,14.205,14.302,700000.0
2008-08-12 11:18:00,14.293,14.365,14.199,14.252,400000.0
2008-08-12 11:19:00,14.288,14.372,14.256,14.276,450000.0
2008-08-12 11:20:00,14.342,14.349,14.25,14.349,500000.0
2008-08-12 11:21:00,14.244,14.371,14.236,14.236,450000.0
2008-08-12 11:22:00,14.276,14.346,14.24,14.319,500000.0
2008-08-12 11:23:00,14.258,14.38,14.258,14.337,400000.0
2008-08-12 11:24:00,14.254,14.285,14.213,14.229,400000.0
2008-08-12 11:25:00,14.254,14.357,14.254,14.336,350000.0
2008-08-12 11:26:00,14.243,14.349,14.219,14.263,550000.0
2008-08-12 11:27:00,14.341,14.346,14.191,14.296,450000.0
2008-08-12 11:28:00,14.235,14.361,14.235,14.335,500000.0
2008-08-12 11:29:00,14.251,14.402,14.251,14.354,600000.0
2008-08-12 11:30:00,14.25,14.336,14.222,14.253,400000.0
2008-08-12 11:31:00,14.291,14.305,14.193,14.301,550000.0
2008-08-12 11:32:00,14.363,14.379,14.239,14.32,650000.0
2008-08-12 11:33:00,14.19,14.321,14.19,14.286,550000.0
2008-08-12 11:34:00,14.278,14.35,14.225,14.314,450000.0
2008-08-12 11:35:00,14.297,14.317,14.22,14.317,400000.0
2008-08-12 11:36:00,14.221,14.334,14.221,14.243,400000.0
2008-08-12 11:37:00,14.269,14.319,14.223,14.319,450000.0
2008-08-12 11:38:00,14.215,14.345,14.215,14.231,400000.0
2008-08-12 11:39:00,14.349,14.36,14.229,14.358,550000.0
2008-08-12 11:40:00,14.358,14.358,14.231,14.231,500000.0
2008-08-12 11:41:00,14.308,14.347,14.239,14.326,400000.0
2008-08-12 11:42:00,14.208,14.329,14.208,14.291,350000.0
2008-08-12 11:43:00,14.286,14.33,14.19,14.224,550000.0
2008-08-12 11:44:00,14.238,14.325,14.149,14.263,550000.0
2008-08-12 11:45:00,14.194,14.277,14.157,14.253,350000.0
2008-08-12 11:46:00,14.238,14.271,14.18,14.217,350000.0
2008-08-12 11:47:00,14.286,14.289,14.182,14.2,400000.0
2008-08-12 11:48:00,14.213,14.287,14.155,14.172,550000.0
2008-08-12 11:49:00,14.232,14.268,14.132,14.241,400000.0
2008-08-12 11:50:00,14.292,14.292,14.168,14.183,350000.0
2008-08-12 11:51:00,14.23,14.27,14.162,14.162,450000.0
2008-08-12 11:52:00,14.17,14.296,14.17,14.296,500000.0
2008-08-12 11:53:00,14.208,14.275,14.201,14.201,500000.0
2008-08-12 11:54:00,14.176,14.32,14.176,14.277,650000.0
2008-08-12 11:55:00,14.289,14.3,14.168,14.178,400000.0
2008-08-12 11:56:00,14.201,14.279,14.174,14.222,400000.0
2008-08-12 11:57:00,14.234,14.328,14.159,14.2,550000.0
2008-08-12 11:58:00,14.297,14.31,14.221,14.262,450000.0
2008-08-12 11:59:00,14.29,14.3,14.163,14.163,550000.0
2008-08-12 12:00:00,14.23,14.318,14.217,14.318,450000.0
2008-08-12 12:01:00,14.346,14.346,14.21,14.304,500000.0
2008-08-12 12:02:00,14.336,14.34,14.223,14.26,500000.0
2008-08-12 12:03:00,14.206,14.347,14.206,14.347,450000.0
2008-08-12 12:04:00,14.242,14.34,14.186,14.228,550000.0
2008-08-12 12:05:00,14.276,14.341,14.215,14.295,450000.0
2008-08-12 12:06:00,14.304,14.34,14.23,14.251,400000.0
2008-08-12 12:07:00,14.232,14.379,14.227,14.233,350000.0
2008-08-12 12:08:00,14.352,14.352,14.219,14.244,500000.0
2008-08-12 12:09:00,14.303,14.406,14.281,14.362,550000.0
2008-08-12 12:10:00,14.371,14.371,14.306,14.337,350000.0
2008-08-12 12:11:00,14.236,14.34,14.234,14.261,350000.0
2008-08-12 12:12:00,14.253,14.455,14.253,14.365,550000.0
2008-08-12 12:13:00,14.362,14.382,14.269,14.371,350000.0
2008-08-12 12:14:00,14.283,14.387,14.251,14.267,450000.0
2008-08-12 12:15:00,14.34,14.362,14.255,14.336,350000.0
2008-08-12 12:16:00,14.276,14.375,14.221,14.318,450000.0
2008-08-12 12:17:00,14.333,14.333,14.203,14.233,400000.0
2008-08-12 12:18:00,14.243,14.361,14.207,14.299,350000.0
2008-08-12 12:19:00,14.293,14.34,14.234,14.239,550000.0
2008-08-12 12:20:00,14.354,14.354,14.258,14.259,350000.0
2008-08-12 12:21:00,14.261,14.354,14.261,14.261,450000.0
2008-08-12 12:22:00,14.285,14.369,14.231,14.296,450000.0
2008-08-12 12:23:00,14.346,14.346,14.221,14.296,550000.0
2008-08-12 12:24:00,14.261,14.346,14.225,14.329,500000.0
2008-08-12 12:25:00,14.349,14.36,14.283,14.294,450000.0
2008-08-12 12:26:00,14.342,14.43,14.326,14.381,550000.0
2008-08-12 12:27:00,14.32,14.48,14.309,14.456,500000.0
2008-08-12 12:28:00,14.299,14.422,14.299,14.306,350000.0
2008-08-12 12:29:00,14.399,14.504,14.351,14.411,400000.0
2008-08-12 12:30:00,14.382,14.471,14.362,14.471,400000.0
2008-08-12 12:31:00,14.393,14.422,14.361,14.409,350000.0
2008-08-12 12:32:00,14.292,14.439,14.292,14.379,450000.0
2008-08-12 12:33:00,14.292,14.416,14.292,14.376,450000.0
2008-08-12 12:34:00,14.394,14.413,14.298,14.413,350000.0
2008-08-12 12:35:00,14.366,14.421,14.3,14.392,550000.0
2008-08-12 12:36:00,14.39,14.464,14.321,14.4,550000.0
2008-08-12 12:37:00,14.432,14.447,14.311,14.376,400000.0
2008-08-12 12:38:00,14.321,14.45,14.321,14.45,400000.0
2008-08-12 12:39:00,14.333,14.463,14.317,14.348,550000.0
2008-08-12 12:40:00,14.286,14.454,14.286,14.356,450000.0
2008-08-12 12:41:00,14.411,14.422,14.317,14.404,450000.0
2008-08-12 12:42:00,14.366,14.387,14.252,14.252,500000.0
2008-08-12 12:43:00,14.416,14.416,14.295,14.295,350000.0
2008-08-12 12:44:00,14.316,14.392,14.305,14.36,350000.0
2008-08-12 12:45:00,14.311,14.422,14.291,14.32,400000.0
2008-08-12 12:46:00,14.318,14.442,14.318,14.356,400000.0
2008-08-12 12:47:00,14.441,14.444,14.317,14.345,350000.0
2008-08-12 12:48:00,14.39,14.39,14.306,14.374,500000.0
2008-08-12 12:49:00,14.365,14.495,14.345,14.378,400000.0
2008-08-12 12:50:00,14.341,14.423,14.29,14.423,450000.0
2008-08-12 12:51:00,14.402,14.476,14.34,14.34,450000.0
2008-08-12 12:52:00,14.417,14.445,14.303,14.329,350000.0
2008-08-12 12:53:00,14.351,14.473,14.345,14.473,400000.0
2008-08-12 12:54:00,14.388,14.466,14.331,14.428,400000.0
2008-08-12 12:55:00,14.435,14.462,14.337,14.392,400000.0
2008-08-12 12:56:00,14.456,14.473,14.335,14.473,450000.0
2008-08-12 12:57:00,14.404,14.466,14.367,14.417,400000.0
2008-08-12 12:58:00,14.376,14.447,14.331,14.447,400000.0
2008-08-12 12:59:00,14.307,14.413,14.307,14.349,350000.0
2008-08-12 13:00:00,14.286,14.448,14.286,14.355,550000.0
2008-08-12 13:01:00,14.399,14.399,14.272,14.367,400000.0
2008-08-12 13:02:00,14.418,14.429,14.347,14.408,500000.0
2008-08-12 13:03:00,14.398,14.416,14.296,14.381,350000.0
2008-08-12 13:04:00,14.273,14.384,14.273,14.362,450000.0
2008-08-12 13:05:00,14.36,14.442,14.293,14.388,400000.0
2008-08-12 13:06:00,14.408,14.408,14.262,14.331,450000.0
2008-08-12 13:07:00,14.345,14.416,14.324,14.416,450000.0
2008-08-12 13:08:00,14.378,14.412,14.328,14.398,350000.0
2008-08-12 13:09:00,14.37,14.401,14.255,14.287,400000.0
2008-08-12 13:10:00,14.289,14.432,14.245,14.432,500000.0
2008-08-12 13:11:00,14.368,14.412,14.323,14.363,400000.0
2008-08-12 13:12:00,14.386,14.411,14.269,14.349,350000.0
2008-08-12 13:13:00,14.333,14.474,14.311,14.411,550000.0
2008-08-12 13:14:00,14.246,14.364,14.236,14.344,400000.0
2008-08-12 13:15:00,14.355,14.358,14.277,14.293,450000.0
2008-08-12 13:16:00,14.372,14.401,14.268,14.346,500000.0
2008-08-12 13:17:00,14.328,14.406,14.276,14.406,450000.0
2008-08-12 13:18:00,14.371,14.371,14.268,14.312,350000.0
2008-08-12 13:19:00,14.373,14.38,14.254,14.292,700000.0
2008-08-12 13:20:00,14.315,14.366,14.213,14.27,800000.0
2008-08-12 13:21:00,14.323,14.401,14.288,14.4,400000.0
2008-08-12 13:22:00,14.285,14.426,14.285,14.321,550000.0
2008-08-12 13:23:00,14.405,14.422,14.291,14.33,450000.0
2008-08-12 13:24:00,14.338,14.416,14.338,14.389,350000.0
2008-08-12 13:25:00,14.299,14.416,14.284,14.386,450000.0
2008-08-12 13:26:00,14.41,14.41,14.346,14.358,400000.0
2008-08-12 13:27:00,14.288,14.397,14.279,14.282,500000.0
2008-08-12 13:28:00,14.373,14.391,14.277,14.277,400000.0
2008-08-12 13:29:00,14.375,14.394,14.267,14.358,400000.0
2008-08-12 13:30:00,14.301,14.368,14.301,14.351,450000.0
2008-08-12 13:31:00,14.315,14.349,14.219,14.317,550000.0
2008-08-12 13:32:00,14.375,14.375,14.239,14.321,400000.0
2008-08-12 13:33:00,14.289,14.366,14.234,14.287,350000.0
2008-08-12 13:34:00,14.216,14.385,14.216,14.355,700000.0
2008-08-12 13:35:00,14.269,14.33,14.243,14.327,550000.0
2008-08-12 13:36:00,14.252,14.349,14.243,14.317,650000.0
2008-08-12 13:37:00,14.261,14.335,14.228,14.247,400000.0
2008-08-12 13:38:00,14.201,14.335,14.201,14.314,350000.0
2008-08-12 13:39:00,14.217,14.322,14.21,14.241,600000.0
2008-08-12 13:40:00,14.349,14.404,14.264,14.319,500000.0
2008-08-12 13:41:00,14.237,14.332,14.227,14.235,400000.0
2008-08-12 13:42:00,14.262,14.317,14.217,14.222,350000.0
2008-08-12 13:43:00,14.346,14.368,14.216,14.284,750000.0
2008-08-12 13:44:00,14.281,14.385,14.263,14.265,450000.0
2008-08-12 13:45:00,14.293,14.403,14.285,14.347,350000.0
2008-08-12 13:46:00,14.346,14.446,14.329,14.366,350000.0
2008-08-12 13:47:00,14.374,14.374,14.263,14.366,400000.0
2008-08-12 13:48:00,14.385,14.385,14.322,14.367,350000.0
2008-08-12 13:49:00,14.341,14.392,14.29,14.29,350000.0
2008-08-12 13:50:00,14.33,14.418,14.266,14.298,550000.0
2008-08-12 13:51:00,14.33,14.439,14.312,14.312,350000.0
2008-08-12 13:52:00,14.409,14.423,14.347,14.347,400000.0
2008-08-12 13:53:00,14.464,14.489,14.355,14.444,400000.0
2008-08-12 13:54:00,14.379,14.477,14.324,14.459,400000.0
2008-08-12 13:55:00,14.485,14.485,14.367,14.367,350000.0
2008-08-12 13:56:00,14.436,14.51,14.41,14.51,400000.0
2008-08-12 13:57:00,14.475,14.475,14.323,14.388,400000.0
2008-08-12 13:58:00,14.364,14.475,14.312,14.368,550000.0
2008-08-12 13:59:00,14.44,14.445,14.357,14.445,350000.0
2008-08-12 14:00:00,14.352,14.471,14.305,14.431,450000.0
2008-08-12 14:01:00,14.466,14.466,14.355,14.44,400000.0
2008-08-12 14:02:00,14.363,14.484,14.363,14.41,400000.0
2008-08-12 14:03:00,14.384,14.459,14.367,14.459,350000.0
2008-08-12 14:04:00,14.432,14.485,14.33,14.426,450000.0
2008-08-12 14:05:00,14.434,14.442,14.315,14.442,400000.0
2008-08-12 14:06:00,14.363,14.449,14.362,14.362,450000.0
2008-08-12 14:07:00,14.439,14.461,14.334,14.461,350000.0
2008-08-12 14:08:00,14.372,14.468,14.301,14.394,400000.0
2008-08-12 14:09:00,14.42,14.437,14.319,14.366,400000.0
2008-08-12 14:10:00,14.381,14.455,14.329,14.449,400000.0
2008-08-12 14:11:00,14.414,14.414,14.269,14.321,500000.0
2008-08-12 14:12:00,14.322,14.388,14.322,14.366,350000.0
2008-08-12 14:13:00,14.359,14.472,14.359,14.394,450000.0
2008-08-12 14:14:00,14.411,14.491,14.411,14.43,350000.0
2008-08-12 14:15:00,14.458,14.472,14.371,14.412,350000.0
2008-08-12 14:16:00,14.463,14.509,14.383,14.496,500000.0
2008-08-12 14:17:00,14.45,14.541,14.426,14.493,400000.0
2008-08-12 14:18:00,14.464,14.508,14.395,14.448,400000.0
2008-08-12 14:19:00,14.548,14.586,14.391,14.396,700000.0
2008-08-12 14:20:00,14.554,14.562,14.461,14.536,500000.0
2008-08-12 14:21:00,14.556,14.556,14.449,14.5,400000.0
2008-08-12 14:22:00,14.536,14.536,14.432,14.521,400000.0
2008-08-12 14:23:00,14.536,14.593,14.459,14.498,450000.0
2008-08-12 14:24:00,14.536,14.56,14.452,14.534,400000.0
2008-08-12 14:25:00,14.451,14.561,14.411,14.411,350000.0
2008-08-12 14:26:00,14.536,14.545,14.413,14.515,500000.0
2008-08-12 14:27:00,14.425,14.561,14.411,14.517,550000.0
2008-08-12 14:28:00,14.509,14.53,14.38,14.431,450000.0
2008-08-12 14:29:00,14.403,14.486,14.389,14.407,550000.0
2008-08-12 14:30:00,14.483,14.529,14.384,14.388,350000.0
2008-08-12 14:31:00,14.522,14.522,14.411,14.453,400000.0
2008-08-12 14:32:00,14.457,14.591,14.45,14.504,550000.0
2008-08-12 14:33:00,14.455,14.521,14.361,14.405,650000.0
2008-08-12 14:34:00,14.559,14.559,14.479,14.548,350000.0
2008-08-12 14:35:00,14.518,14.577,14.454,14.577,350000.0
2008-08-12 14:36:00,14.578,14.635,14.461,14.602,400000.0
2008-08-12 14:37:00,14.572,14.647,14.512,14.647,400000.0
2008-08-12 14:38:00,14.652,14.684,14.538,14.61,500000.0
2008-08-12 14:39:00,14.625,14.673,14.54,14.648,500000.0
2008-08-12 14:40:00,14.582,14.747,14.582,14.747,400000.0
2008-08-12 14:41:00,14.728,14.734,14.665,14.721,350000.0
2008-08-12 14:42:00,14.698,14.712,14.627,14.627,500000.0
2008-08-12 14:43:00,14.707,14.727,14.624,14.727,350000.0
2008-08-12 14:44:00,14.62,14.767,14.62,14.675,350000.0
2008-08-12 14:45:00,14.69,14.71,14.619,14.668,400000.0
2008-08-12 14:46:00,14.724,14.724,14.605,14.679,450000.0
2008-08-12 14:47:00,14.663,14.74,14.649,14.729,550000.0
2008-08-12 14:48:00,14.71,14.71,14.586,14.586,400000.0
2008-08-12 14:49:00,14.662,14.687,14.597,14.597,400000.0
2008-08-12 14:50:00,14.691,14.691,14.566,14.618,500000.0
2008-08-12 14:51:00,14.546,14.646,14.523,14.596,400000.0
2008-08-12 14:52:00,14.577,14.637,14.55,14.557,500000.0
2008-08-12 14:53:00,14.62,14.663,14.519,14.663,450000.0
2008-08-12 14:54:00,14.64,14.655,14.549,14.553,550000.0
2008-08-12 14:55:00,14.638,14.655,14.525,14.632,400000.0
2008-08-12 14:56:00,14.653,14.653,14.588,14.602,450000.0
2008-08-12 14:57:00,14.57,14.678,14.523,14.57,400000.0
2008-08-12 14:58:00,14.589,14.625,14.488,14.625,450000.0
2008-08-12 14:59:00,14.667,14.679,14.609,14.679,350000.0
2008-08-12 15:00:00,14.582,14.676,14.54,14.651,350000.0
2008-08-12 15:01:00,14.63,14.66,14.54,14.638,450000.0
2008-08-12 15:02:00,14.601,14.654,14.456,14.554,400000.0
2008-08-12 15:03:00,14.53,14.615,14.508,14.508,500000.0
2008-08-12 15:04:00,14.552,14.603,14.495,14.551,350000.0
2008-08-12 15:05:00,14.581,14.662,14.531,14.577,550000.0
2008-08-12 15:06:00,14.647,14.65,14.54,14.554,500000.0
2008-08-12 15:07:00,14.655,14.738,14.631,14.655,500000.0
2008-08-12 15:08:00,14.6,14.711,14.589,14.638,350000.0
2008-08-12 15:09:00,14.625,14.738,14.605,14.67,450000.0
2008-08-12 15:10:00,14.63,14.736,14.604,14.633,500000.0
2008-08-12 15:11:00,14.654,14.728,14.596,14.596,400000.0
2008-08-12 15:12:00,14.732,14.761,14.64,14.655,500000.0
2008-08-12 15:13:00,14.679,14.731,14.658,14.699,350000.0
2008-08-12 15:14:00,14.77,14.821,14.631,14.769,400000.0
2008-08-12 15:15:00,14.767,14.792,14.663,14.681,500000.0
2008-08-12 15:16:00,14.726,14.771,14.678,14.716,500000.0
2008-08-12 15:17:00,14.696,14.765,14.65,14.651,550000.0
2008-08-12 15:18:00,14.662,14.747,14.594,14.711,400000.0
2008-08-12 15:19:00,14.653,14.731,14.596,14.718,350000.0
2008-08-12 15:20:00,14.608,14.719,14.604,14.605,550000.0
2008-08-12 15:21:00,14.583,14.677,14.583,14.591,350000.0
2008-08-12 15:22:00,14.659,14.7,14.607,14.673,400000.0
2008-08-12 15:23:00,14.624,14.63,14.554,14.63,350000.0
2008-08-12 15:24:00,14.61,14.682,14.544,14.612,500000.0
2008-08-12 15:25:00,14.565,14.611,14.512,14.512,350000.0
2008-08-12 15:26:00,14.579,14.65,14.519,14.519,550000.0
2008-08-12 15:27:00,14.63,14.656,14.557,14.592,400000.0
2008-08-12 15:28:00,14.612,14.639,14.509,14.509,450000.0
2008-08-12 15:29:00,14.593,14.643,14.484,14.542,500000.0
2008-08-12 15:30:00,14.499,14.612,14.499,14.514,350000.0
2008-08-12 15:31:00,14.471,14.634,14.471,14.538,550000.0
2008-08-12 15:32:00,14.526,14.572,14.478,14.557,350000.0
2008-08-12 15:33:00,14.477,14.626,14.477,14.586,350000.0
2008-08-12 15:34:00,14.491,14.597,14.491,14.59,350000.0
2008-08-12 15:35:00,14.587,14.623,14.507,14.582,600000.0
2008-08-12 15:36:00,14.462,14.542,14.461,14.486,400000.0
2008-08-12 15:37:00,14.588,14.638,14.526,14.578,550000.0
2008-08-12 15:38:00,14.578,14.588,14.493,14.588,350000.0
2008-08-12 15:39:00,14.533,14.653,14.526,14.526,550000.0
2008-08-12 15:40:00,14.567,14.627,14.518,14.548,500000.0
2008-08-12 15:41:00,14.621,14.649,14.535,14.594,450000.0
2008-08-12 15:42:00,14.607,14.652,14.524,14.643,400000.0
2008-08-12 15:43:00,14.516,14.616,14.507,14.507,350000.0
2008-08-12 15:44:00,14.511,14.641,14.511,14.569,450000.0
2008-08-12 15:45:00,14.618,14.618,14.472,14.539,350000.0
2008-08-12 15:46:00,14.611,14.611,14.464,14.574,500000.0
2008-08-12 15:47:00,14.507,14.597,14.466,14.466,350000.0
2008-08-12 15:48:00,14.501,14.621,14.501,14.513,550000.0
2008-08-12 15:49:00,14.562,14.636,14.535,14.61,400000.0
2008-08-12 15:50:00,14.565,14.614,14.522,14.536,350000.0
2008-08-12 15:51:00,14.644,14.644,14.512,14.632,450000.0
2008-08-12 15:52:00,14.613,14.635,14.552,14.599,450000.0
2008-08-12 15:53:00,14.586,14.673,14.58,14.58,450000.0
2008-08-12 15:54:00,14.618,14.747,14.618,14.681,350000.0
2008-08-12 15:55:00,14.593,14.659,14.561,14.589,400000.0
2008-08-12 15:56:00,14.601,14.664,14.567,14.57,550000.0
2008-08-12 15:57:00,14.582,14.647,14.572,14.633,350000.0
2008-08-12 15:58:00,14.516,14.639,14.513,14.595,750000.0
2008-08-12 15:59:00,14.692,14.692,14.554,14.631,550000.0
2008-08-12 16:00:00,14.51,14.644,14.51,14.548,350000.0
2008-08-12 16:01:00,14.651,14.655,14.519,14.565,350000.0
2008-08-12 16:02:00,14.618,14.636,14.509,14.613,550000.0
2008-08-12 16:03:00,14.593,14.662,14.585,14.604,350000.0
2008-08-12 16:04:00,14.67,14.67,14.559,14.602,350000.0
2008-08-12 16:05:00,14.564,14.648,14.5,14.648,400000.0
2008-08-12 16:06:00,14.666,14.666,14.541,14.639,500000.0
2008-08-12 16:07:00,14.676,14.719,14.568,14.568,500000.0
2008-08-12 16:08:00,14.675,14.69,14.581,14.625,550000.0
2008-08-12 16:09:00,14.671,14.671,14.538,14.612,350000.0
2008-08-12 16:10:00,14.607,14.671,14.573,14.638,350000.0
2008-08-12 16:11:00,14.642,14.658,14.543,14.599,400000.0
2008-08-12 16:12:00,14.569,14.646,14.495,14.597,400000.0
2008-08-12 16:13:00,14.518,14.658,14.517,14.59,400000.0
2008-08-12 16:14:00,14.517,14.603,14.49,14.591,400000.0
2008-08-12 16:15:00,14.513,14.6,14.453,14.453,500000.0
2008-08-12 16:16:00,14.594,14.594,14.47,14.544,350000.0
2008-08-12 16:17:00,14.445,14.583,14.445,14.543,500000.0
2008-08-12 16:18:00,14.505,14.561,14.454,14.488,350000.0
2008-08-12 16:19:00,14.492,14.573,14.492,14.509,550000.0
2008-08-12 16:20:00,14.458,14.595,14.453,14.533,400000.0
2008-08-12 16:21:00,14.47,14.614,14.439,14.499,500000.0
2008-08-12 16:22:00,14.552,14.583,14.479,14.5,350000.0
2008-08-12 16:23:00,14.419,14.577,14.419,14.534,550000.0
2008-08-12 16:24:00,14.496,14.57,14.427,14.427,350000.0
2008-08-12 16:25:00,14.557,14.557,14.44,14.521,450000.0
2008-08-12 16:26:00,14.495,14.585,14.493,14.508,500000.0
2008-08-12 16:27:00,14.527,14.599,14.491,14.492,400000.0
2008-08-12 16:28:00,14.504,14.591,14.46,14.488,450000.0
2008-08-12 16:29:00,14.542,14.614,14.51,14.524,450000.0
2008-08-12 16:30:00,14.608,14.608,14.505,14.535,500000.0
2008-08-12 16:31:00,14.571,14.601,14.468,14.513,350000.0
2008-08-12 16:32:00,14.659,14.659,14.536,14.536,500000.0
2008-08-12 16:33:00,14.655,14.655,14.528,14.573,400000.0
2008-08-12 16:34:00,14.633,14.633,14.501,14.529,400000.0
2008-08-12 16:35:00,14.545,14.65,14.545,14.554,450000.0
2008-08-12 16:36:00,14.532,14.631,14.491,14.555,500000.0
2008-08-12 16:37:00,14.541,14.665,14.541,14.577,350000.0
2008-08-12 16:38:00,14.653,14.667,14.598,14.608,550000.0
2008-08-12 16:39:00,14.723,14.723,14.584,14.584,400000.0
2008-08-12 16:40:00,14.713,14.713,14.525,14.571,550000.0
2008-08-12 16:41:00,14.676,14.696,14.574,14.59,550000.0
2008-08-12 16:42:00,14.649,14.667,14.559,14.559,500000.0
2008-08-12 16:43:00,14.58,14.717,14.58,14.597,350000.0
2008-08-12 16:44:00,14.562,14.696,14.562,14.615,350000.0
2008-08-12 16:45:00,14.655,14.738,14.624,14.627,550000.0
2008-08-12 16:46:00,14.716,14.716,14.574,14.649,500000.0
2008-08-12 16:47:00,14.626,14.691,14.568,14.596,550000.0
2008-08-12 16:48:00,14.659,14.707,14.578,14.646,350000.0
2008-08-12 16:49:00,14.542,14.71,14.542,14.603,400000.0
2008-08-12 16:50:00,14.643,14.657,14.554,14.657,500000.0
2008-08-12 16:51:00,14.579,14.682,14.568,14.631,400000.0
2008-08-12 16:52:00,14.607,14.717,14.576,14.592,450000.0
2008-08-12 16:53:00,14.599,14.67,14.539,14.599,550000.0
2008-08-12 16:54:00,14.569,14.671,14.52,14.671,550000.0
2008-08-12 16:55:00,14.64,14.64,14.531,14.631,600000.0
2008-08-12 16:56:00,14.644,14.644,14.529,14.553,550000.0
2008-08-12 16:57:00,14.594,14.612,14.472,14.537,350000.0
2008-08-12 16:58:00,14.586,14.593,14.456,14.477,550000.0
2008-08-12 16:59:00,14.499,14.645,14.499,14.546,350000.0
2008-08-12 17:00:00,14.452,14.586,14.452,14.574,450000.0
2008-08-12 17:01:00,14.604,14.621,14.503,14.62,350000.0
2008-08-12 17:02:00,14.577,14.578,14.463,14.495,350000.0
2008-08-12 17:03:00,14.621,14.622,14.566,14.573,450000.0
2008-08-12 17:04:00,14.549,14.626,14.549,14.587,400000.0
2008-08-12 17:05:00,14.516,14.588,14.506,14.579,550000.0
2008-08-12 17:06:00,14.496,14.603,14.482,14.482,350000.0
2008-08-12 17:07:00,14.473,14.585,14.425,14.57,350000.0
2008-08-12 17:08:00,14.553,14.6,14.488,14.554,550000.0
2008-08-12 17:09:00,14.473,14.581,14.473,14.559,450000.0
2008-08-12 17:10:00,14.594,14.594,14.445,14.553,500000.0
2008-08-12 17:11:00,14.567,14.567,14.47,14.567,450000.0
2008-08-12 17:12:00,14.526,14.627,14.503,14.596,450000.0
2008-08-12 17:13:00,14.533,14.634,14.508,14.524,550000.0
2008-08-12 17:14:00,14.604,14.604,14.476,14.476,350000.0
2008-08-12 17:15:00,14.581,14.604,14.555,14.604,350000.0
2008-08-12 17:16:00,14.567,14.634,14.493,14.588,550000.0
2008-08-12 17:17:00,14.54,14.577,14.428,14.577,550000.0
2008-08-12 17:18:00,14.587,14.608,14.501,14.6,350000.0
2008-08-12 17:19:00,14.501,14.629,14.462,14.509,400000.0
2008-08-12 17:20:00,14.463,14.539,14.432,14.473,550000.0
2008-08-12 17:21:00,14.474,14.555,14.446,14.446,400000.0
2008-08-12 17:22:00,14.524,14.555,14.439,14.503,550000.0
2008-08-12 17:23:00,14.564,14.564,14.397,14.421,450000.0
2008-08-12 17:24:00,14.562,14.577,14.474,14.548,350000.0
2008-08-12 17:25:00,14.472,14.559,14.369,14.535,700000.0
2008-08-12 17:26:00,14.536,14.557,14.418,14.538,550000.0
2008-08-12 17:27:00,14.453,14.546,14.401,14.546,400000.0
2008-08-12 17:28:00,14.5,14.526,14.379,14.422,450000.0
2008-08-12 17:29:00,14.435,14.505,14.435,14.452,350000.0
2008-08-12 17:30:00,14.495,14.495,14.371,14.445,500000.0
2008-08-12 17:31:00,14.37,14.522,14.37,14.441,500000.0
2008-08-12 17:32:00,14.487,14.536,14.433,14.519,450000.0
2008-08-12 17:33:00,14.415,14.531,14.415,14.468,350000.0
2008-08-12 17:34:00,14.498,14.528,14.391,14.494,550000.0
2008-08-12 17:35:00,14.484,14.516,14.377,14.377,550000.0
2008-08-12 17:36:00,14.391,14.533,14.391,14.514,550000.0
2008-08-12 17:37:00,14.514,14.531,14.433,14.516,400000.0
2008-08-12 17:38:00,14.56,14.566,14.438,14.541,500000.0
2008-08-12 17:39:00,14.46,14.57,14.46,14.489,550000.0
2008-08-12 17:40:00,14.584,14.587,14.42,14.514,450000.0
2008-08-12 17:41:00,14.543,14.582,14.46,14.499,550000.0
2008-08-12 17:42:00,14.517,14.6,14.5,14.523,350000.0
2008-08-12 17:43:00,14.622,14.674,14.522,14.619,500000.0
2008-08-12 17:44:00,14.607,14.619,14.476,14.493,500000.0
2008-08-12 17:45:00,14.603,14.612,14.535,14.535,400000.0
2008-08-12 17:46:00,14.589,14.589,14.466,14.499,750000.0
2008-08-12 17:47:00,14.581,14.598,14.444,14.494,500000.0
2008-08-12 17:48:00,14.497,14.562,14.454,14.562,400000.0
2008-08-12 17:49:00,14.578,14.637,14.506,14.506,600000.0
2008-08-12 17:50:00,14.582,14.604,14.479,14.509,600000.0
2008-08-12 17:51:00,14.505,14.605,14.488,14.605,500000.0
2008-08-12 17:52:00,14.63,14.63,14.513,14.519,350000.0
2008-08-12 17:53:00,14.497,14.601,14.452,14.452,700000.0
2008-08-12 17:54:00,14.543,14.575,14.446,14.547,450000.0
2008-08-12 17:55:00,14.582,14.617,14.489,14.5,350000.0
2008-08-12 17:56:00,14.461,14.603,14.461,14.588,550000.0
2008-08-12 17:57:00,14.567,14.615,14.491,14.614,400000.0
2008-08-12 17:58:00,14.487,14.614,14.487,14.614,350000.0
2008-08-12 17:59:00,14.535,14.597,14.471,14.513,600000.0
2008-08-12 18:00:00,14.553,14.637,14.505,14.633,650000.0
2008-08-12 18:01:00,14.597,14.683,14.553,14.615,350000.0
2008-08-12 18:02:00,14.652,14.652,14.553,14.573,350000.0
2008-08-12 18:03:00,14.481,14.638,14.481,14.539,550000.0
2008-08-12 18:04:00,14.576,14.653,14.555,14.573,350000.0
2008-08-12 18:05:00,14.569,14.639,14.507,14.591,450000.0
2008-08-12 18:06:00,14.595,14.654,14.538,14.654,400000.0
2008-08-12 18:07:00,14.633,14.633,14.517,14.533,350000.0
2008-08-12 18:08:00,14.638,14.638,14.504,14.562,550000.0
2008-08-12 18:09:00,14.641,14.646,14.522,14.595,450000.0
2008-08-12 18:10:00,14.546,14.658,14.546,14.639,350000.0
2008-08-12 18:11:00,14.61,14.711,14.551,14.684,650000.0
2008-08-12 18:12:00,14.611,14.71,14.611,14.623,400000.0
2008-08-12 18:13:00,14.678,14.678,14.585,14.63,350000.0
2008-08-12 18:14:00,14.664,14.7,14.569,14.678,650000.0
2008-08-12 18:15:00,14.645,14.664,14.581,14.637,600000.0
2008-08-12 18:16:00,14.637,14.689,14.579,14.653,500000.0
2008-08-12 18:17:00,14.545,14.656,14.526,14.526,350000.0
2008-08-12 18:18:00,14.638,14.638,14.524,14.596,350000.0
2008-08-12 18:19:00,14.516,14.639,14.516,14.603,400000.0
2008-08-12 18:20:00,14.604,14.613,14.483,14.595,400000.0
2008-08-12 18:21:00,14.615,14.653,14.577,14.653,400000.0
2008-08-12 18:22:00,14.622,14.628,14.518,14.628,450000.0
2008-08-12 18:23:00,14.585,14.623,14.568,14.586,550000.0
2008-08-12 18:24:00,14.581,14.632,14.509,14.509,550000.0
2008-08-12 18:25:00,14.506,14.636,14.506,14.561,350000.0
2008-08-12 18:26:00,14.61,14.614,14.529,14.583,400000.0
2008-08-12 18:27:00,14.563,14.62,14.518,14.518,350000.0
2008-08-12 18:28:00,14.474,14.607,14.474,14.519,450000.0
2008-08-12 18:29:00,14.531,14.645,14.531,14.559,700000.0
2008-08-12 18:30:00,14.604,14.618,14.501,14.618,400000.0
2008-08-12 18:31:00,14.633,14.648,14.557,14.61,450000.0
2008-08-12 18:32:00,14.616,14.631,14.54,14.562,350000.0
2008-08-12 18:33:00,14.653,14.653,14.565,14.617,350000.0
2008-08-12 18:34:00,14.619,14.668,14.532,14.532,550000.0
2008-08-12 18:35:00,14.606,14.639,14.526,14.612,550000.0
2008-08-12 18:36:00,14.548,14.628,14.516,14.516,600000.0
2008-08-12 18:37:00,14.6,14.649,14.52,14.595,600000.0
2008-08-12 18:38:00,14.608,14.608,14.488,14.521,500000.0
2008-08-12 18:39:00,14.525,14.596,14.476,14.476,500000.0
2008-08-12 18:40:00,14.585,14.585,14.477,14.581,350000.0
2008-08-12 18:41:00,14.495,14.6,14.471,14.599,400000.0
2008-08-12 18:42:00,14.585,14.585,14.471,14.498,400000.0
2008-08-12 18:43:00,14.483,14.619,14.483,14.619,450000.0
2008-08-12 18:44:00,14.54,14.563,14.424,14.54,400000.0
2008-08-12 18:45:00,14.598,14.645,14.495,14.563,350000.0
2008-08-12 18:46:00,14.475,14.574,14.449,14.564,250000.0
2008-08-12 18:47:00,14.587,14.587,14.452,14.557,450000.0
2008-08-12 18:48:00,14.501,14.599,14.494,14.514,350000.0
2008-08-12 18:49:00,14.517,14.592,14.439,14.525,450000.0
2008-08-12 18:50:00,14.56,14.56,14.403,14.534,950000.0
2008-08-12 18:51:00,14.575,14.585,14.457,14.585,550000.0
2008-08-12 18:52:00,14.48,14.537,14.48,14.537,350000.0
2008-08-12 18:53:00,14.599,14.599,14.468,14.468,550000.0
2008-08-12 18:54:00,14.501,14.539,14.435,14.435,350000.0
2008-08-12 18:55:00,14.48,14.549,14.448,14.506,350000.0
2008-08-12 18:56:00,14.51,14.51,14.35,14.39,550000.0
2008-08-12 18:57:00,14.382,14.493,14.382,14.446,500000.0
2008-08-12 18:58:00,14.42,14.467,14.39,14.393,400000.0
2008-08-12 18:59:00,14.369,14.422,14.32,14.32,600000.0
2008-08-12 19:00:00,14.353,14.446,14.353,14.446,350000.0
2008-08-12 19:01:00,14.431,14.431,14.283,14.393,450000.0
2008-08-12 19:02:00,14.311,14.402,14.258,14.289,550000.0
2008-08-12 19:03:00,14.366,14.425,14.248,14.425,550000.0
2008-08-12 19:04:00,14.351,14.449,14.317,14.365,450000.0
2008-08-12 19:05:00,14.49,14.507,14.412,14.465,450000.0
2008-08-12 19:06:00,14.453,14.57,14.382,14.492,400000.0
2008-08-12 19:07:00,14.567,14.567,14.42,14.527,350000.0
2008-08-12 19:08:00,14.521,14.521,14.451,14.451,350000.0
2008-08-12 19:09:00,14.472,14.523,14.391,14.472,500000.0
2008-08-12 19:10:00,14.479,14.493,14.384,14.433,450000.0
2008-08-12 19:11:00,14.496,14.516,14.428,14.516,550000.0
2008-08-12 19:12:00,14.517,14.517,14.376,14.395,350000.0
2008-08-12 19:13:00,14.458,14.583,14.431,14.499,600000.0
2008-08-12 19:14:00,14.503,14.518,14.395,14.395,400000.0
2008-08-12 19:15:00,14.446,14.516,14.44,14.498,350000.0
2008-08-12 19:16:00,14.488,14.556,14.439,14.449,550000.0
2008-08-12 19:17:00,14.43,14.531,14.43,14.511,550000.0
2008-08-12 19:18:00,14.525,14.531,14.385,14.514,400000.0
2008-08-12 19:19:00,14.426,14.488,14.344,14.476,650000.0
2008-08-12 19:20:00,14.417,14.459,14.372,14.459,550000.0
2008-08-12 19:21:00,14.437,14.452,14.311,14.422,400000.0
2008-08-12 19:22:00,14.483,14.483,14.351,14.441,450000.0
2008-08-12 19:23:00,14.458,14.511,14.379,14.379,450000.0
2008-08-12 19:24:00,14.422,14.472,14.349,14.455,550000.0
2008-08-12 19:25:00,14.451,14.472,14.335,14.472,400000.0
2008-08-12 19:26:00,14.462,14.462,14.336,14.44,400000.0
2008-08-12 19:27:00,14.398,14.428,14.298,14.418,450000.0
2008-08-12 19:28:00,14.457,14.473,14.349,14.349,400000.0
2008-08-12 19:29:00,14.32,14.417,14.286,14.293,350000.0
2008-08-12 19:30:00,14.471,14.522,14.342,14.384,400000.0
2008-08-12 19:31:00,14.446,14.446,14.346,14.445,500000.0
2008-08-12 19:32:00,14.415,14.514,14.37,14.37,400000.0
2008-08-12 19:33:00,14.405,14.494,14.378,14.477,400000.0
2008-08-12 19:34:00,14.425,14.494,14.379,14.379,650000.0
2008-08-12 19:35:00,14.342,14.481,14.328,14.429,550000.0
2008-08-12 19:36:00,14.448,14.489,14.423,14.47,350000.0
2008-08-12 19:37:00,14.464,14.464,14.344,14.382,500000.0
2008-08-12 19:38:00,14.412,14.497,14.362,14.472,400000.0
2008-08-12 19:39:00,14.493,14.497,14.36,14.429,400000.0
2008-08-12 19:40:00,14.502,14.511,14.419,14.419,400000.0
2008-08-12 19:41:00,14.43,14.476,14.397,14.466,350000.0
2008-08-12 19:42:00,14.488,14.495,14.371,14.371,500000.0
2008-08-12 19:43:00,14.408,14.497,14.407,14.407,500000.0
2008-08-12 19:44:00,14.425,14.515,14.359,14.406,350000.0
2008-08-12 19:45:00,14.425,14.448,14.363,14.414,400000.0
2008-08-12 19:46:00,14.475,14.475,14.355,14.432,550000.0
2008-08-12 19:47:00,14.465,14.469,14.372,14.372,400000.0
2008-08-12 19:48:00,14.482,14.506,14.41,14.475,350000.0
2008-08-12 19:49:00,14.512,14.523,14.434,14.452,350000.0
2008-08-12 19:50:00,14.391,14.513,14.391,14.513,450000.0
2008-08-12 19:51:00,14.475,14.545,14.409,14.409,350000.0
2008-08-12 19:52:00,14.378,14.512,14.357,14.464,450000.0
2008-08-12 19:53:00,14.458,14.522,14.397,14.493,400000.0
2008-08-12 19:54:00,14.495,14.522,14.395,14.395,400000.0
2008-08-12 19:55:00,14.429,14.505,14.386,14.452,400000.0
2008-08-12 19:56:00,14.42,14.504,14.389,14.459,550000.0
2008-08-12 19:57:00,14.526,14.526,14.422,14.424,450000.0
2008-08-12 19:58:00,14.51,14.545,14.42,14.434,400000.0
2008-08-12 19:59:00,14.521,14.53,14.421,14.527,350000.0
2008-08-12 20:00:00,14.45,14.532,14.436,14.532,350000.0
2008-08-12 20:01:00,14.515,14.538,14.414,14.538,350000.0
2008-08-12 20:02:00,14.486,14.552,14.426,14.467,350000.0
2008-08-12 20:03:00,14.441,14.504,14.371,14.414,500000.0
2008-08-12 20:05:00,14.433,14.582,14.433,14.516,550000.0
2008-08-12 20:06:00,14.507,14.536,14.432,14.504,500000.0
2008-08-12 20:07:00,14.472,14.531,14.449,14.47,400000.0
2008-08-12 20:08:00,14.487,14.544,14.392,14.432,350000.0
2008-08-12 20:09:00,14.444,14.565,14.421,14.524,900000.0
2008-08-12 20:10:00,14.516,14.549,14.416,14.549,450000.0
2008-08-12 20:12:00,14.489,14.5,14.408,14.42,400000.0
2008-08-12 20:13:00,14.522,14.541,14.45,14.527,500000.0
2008-08-12 20:14:00,14.423,14.551,14.423,14.428,400000.0
2008-08-12 20:15:00,14.436,14.528,14.428,14.428,400000.0
2008-08-12 20:16:00,14.453,14.519,14.385,14.403,550000.0
2008-08-12 20:17:00,14.448,14.448,14.436,14.436,100000.0
2008-08-12 20:18:00,14.498,14.55,14.418,14.503,450000.0
2008-08-12 20:19:00,14.436,14.51,14.402,14.452,350000.0
2008-08-12 20:20:00,14.469,14.537,14.386,14.537,400000.0
2008-08-12 20:21:00,14.44,14.527,14.426,14.426,350000.0
2008-08-12 20:22:00,14.414,14.496,14.375,14.475,350000.0
2008-08-12 20:23:00,14.441,14.526,14.415,14.501,400000.0
2008-08-12 20:24:00,14.494,14.525,14.44,14.525,400000.0
2008-08-12 20:25:00,14.516,14.516,14.347,14.426,550000.0
2008-08-12 20:26:00,14.495,14.495,14.396,14.418,400000.0
2008-08-12 20:27:00,14.494,14.534,14.423,14.434,400000.0
2008-08-12 20:28:00,14.43,14.524,14.43,14.481,400000.0
2008-08-12 20:29:00,14.502,14.543,14.446,14.506,500000.0
2008-08-12 20:30:00,14.46,14.531,14.43,14.441,400000.0
2008-08-12 20:31:00,14.528,14.528,14.441,14.492,450000.0
2008-08-12 20:32:00,14.444,14.532,14.421,14.45,350000.0
2008-08-12 20:34:00,14.389,14.526,14.389,14.526,250000.0
2008-08-12 20:35:00,14.546,14.546,14.413,14.471,400000.0
2008-08-12 20:36:00,14.416,14.525,14.402,14.402,350000.0
2008-08-12 20:37:00,14.515,14.535,14.434,14.527,500000.0
2008-08-12 20:38:00,14.441,14.565,14.441,14.449,500000.0
2008-08-12 20:39:00,14.455,14.501,14.418,14.418,350000.0
2008-08-12 20:40:00,14.534,14.544,14.404,14.508,500000.0
2008-08-12 20:41:00,14.497,14.538,14.427,14.538,550000.0
2008-08-12 20:42:00,14.561,14.592,14.486,14.486,550000.0
2008-08-12 20:43:00,14.514,14.514,14.464,14.512,250000.0
2008-08-12 20:44:00,14.453,14.524,14.412,14.429,500000.0
2008-08-12 20:45:00,14.5,14.522,14.388,14.522,350000.0
2008-08-12 20:46:00,14.46,14.542,14.406,14.429,500000.0
2008-08-12 20:47:00,14.515,14.515,14.396,14.405,500000.0
2008-08-12 20:49:00,14.509,14.543,14.408,14.506,500000.0
2008-08-12 20:50:00,14.493,14.528,14.456,14.52,400000.0
2008-08-12 20:51:00,14.499,14.516,14.414,14.476,550000.0
2008-08-12 20:52:00,14.448,14.531,14.408,14.492,550000.0
2008-08-12 20:55:00,14.462,14.462,14.35,14.37,500000.0
2008-08-12 20:56:00,14.454,14.501,14.416,14.474,500000.0
2008-08-12 20:57:00,14.391,14.481,14.383,14.439,350000.0
2008-08-12 20:58:00,14.395,14.502,14.395,14.433,200000.0
2008-08-12 20:59:00,14.496,14.535,14.405,14.432,350000.0
2008-08-12 21:00:00,14.483,14.483,14.429,14.431,250000.0
2008-08-12 21:01:00,14.528,14.537,14.421,14.484,500000.0
2008-08-12 21:02:00,14.533,14.533,14.425,14.485,450000.0
2008-08-12 21:03:00,14.438,14.523,14.401,14.451,500000.0
2008-08-12 21:04:00,14.395,14.541,14.395,14.464,500000.0
2008-08-12 21:05:00,14.389,14.556,14.389,14.43,550000.0
2008-08-12 21:06:00,14.458,14.523,14.421,14.45,550000.0
2008-08-12 21:07:00,14.535,14.54,14.408,14.525,450000.0
2008-08-12 21:08:00,14.506,14.548,14.441,14.441,200000.0
2008-08-12 21:09:00,14.553,14.553,14.427,14.551,400000.0
2008-08-12 21:10:00,14.453,14.517,14.448,14.461,350000.0
2008-08-12 21:12:00,14.481,14.549,14.42,14.549,300000.0
2008-08-12 21:13:00,14.569,14.575,14.461,14.575,350000.0
2008-08-12 21:14:00,14.538,14.558,14.426,14.538,450000.0
2008-08-12 21:15:00,14.555,14.577,14.458,14.577,350000.0
2008-08-12 21:16:00,14.487,14.569,14.421,14.569,550000.0
2008-08-12 21:19:00,14.499,14.584,14.458,14.497,550000.0
2008-08-12 21:20:00,14.603,14.61,14.491,14.491,400000.0
2008-08-12 21:21:00,14.553,14.601,14.501,14.524,350000.0
2008-08-12 21:22:00,14.462,14.591,14.457,14.513,350000.0
2008-08-12 21:24:00,14.469,14.625,14.469,14.499,400000.0
2008-08-12 21:25:00,14.473,14.615,14.473,14.573,350000.0
2008-08-12 21:26:00,14.548,14.553,14.496,14.55,400000.0
2008-08-12 21:27:00,14.574,14.576,14.448,14.54,600000.0
2008-08-12 21:28:00,14.49,14.552,14.439,14.547,500000.0
2008-08-12 21:29:00,14.518,14.672,14.482,14.571,650000.0
2008-08-12 21:30:00,14.587,14.596,14.494,14.494,250000.0
2008-08-12 21:31:00,14.592,14.595,14.491,14.591,350000.0
2008-08-12 21:32:00,14.567,14.603,14.513,14.586,450000.0
2008-08-12 21:33:00,14.519,14.603,14.51,14.596,400000.0
2008-08-12 21:35:00,14.569,14.569,14.479,14.551,250000.0
2008-08-12 21:36:00,14.559,14.594,14.517,14.594,350000.0
2008-08-12 21:37:00,14.495,14.569,14.483,14.544,400000.0
2008-08-12 21:38:00,14.583,14.584,14.477,14.579,400000.0
2008-08-12 21:39:00,14.586,14.586,14.457,14.457,250000.0
2008-08-12 21:40:00,14.563,14.591,14.466,14.586,500000.0
2008-08-12 21:42:00,14.53,14.556,14.417,14.551,550000.0
2008-08-12 21:43:00,14.493,14.586,14.45,14.586,600000.0
2008-08-12 21:44:00,14.512,14.568,14.409,14.568,550000.0
2008-08-12 21:45:00,14.584,14.597,14.47,14.507,550000.0
2008-08-12 21:46:00,14.525,14.555,14.414,14.555,400000.0
2008-08-12 21:48:00,14.486,14.526,14.421,14.44,400000.0
2008-08-12 21:49:00,14.435,14.557,14.435,14.52,450000.0
2008-08-12 21:50:00,14.489,14.534,14.426,14.499,500000.0
2008-08-12 21:51:00,14.488,14.567,14.431,14.515,450000.0
2008-08-12 21:52:00,14.538,14.539,14.408,14.466,350000.0
2008-08-12 21:53:00,14.529,14.529,14.394,14.525,400000.0
2008-08-12 21:55:00,14.51,14.548,14.456,14.535,400000.0
2008-08-12 21:57:00,14.466,14.534,14.466,14.493,250000.0
2008-08-12 21:58:00,14.549,14.56,14.459,14.514,350000.0
2008-08-12 22:00:00,14.56,14.566,14.398,14.561,500000.0
2008-08-12 22:01:00,14.541,14.569,14.434,14.434,500000.0
2008-08-12 22:03:00,14.459,14.574,14.459,14.493,350000.0
2008-08-12 22:04:00,14.558,14.583,14.558,14.566,250000.0
2008-08-12 22:05:00,14.575,14.575,14.444,14.542,500000.0
2008-08-12 22:06:00,14.422,14.532,14.397,14.529,600000.0
2008-08-12 22:07:00,14.497,14.574,14.447,14.574,350000.0
2008-08-12 22:08:00,14.447,14.566,14.444,14.566,350000.0
2008-08-12 22:09:00,14.53,14.573,14.488,14.549,400000.0
2008-08-12 22:10:00,14.485,14.526,14.439,14.518,800000.0
2008-08-12 22:11:00,14.567,14.567,14.488,14.513,350000.0
2008-08-12 22:13:00,14.522,14.576,14.514,14.54,550000.0
2008-08-12 22:14:00,14.559,14.562,14.449,14.449,150000.0
2008-08-12 22:15:00,14.543,14.551,14.459,14.535,400000.0
2008-08-12 22:16:00,14.483,14.569,14.454,14.569,400000.0
2008-08-12 22:17:00,14.534,14.569,14.433,14.557,400000.0
2008-08-12 22:18:00,14.535,14.535,14.379,14.407,350000.0
2008-08-12 22:19:00,14.477,14.56,14.422,14.536,550000.0
2008-08-12 22:20:00,14.54,14.601,14.43,14.43,550000.0
2008-08-12 22:21:00,14.527,14.529,14.397,14.464,550000.0
2008-08-12 22:22:00,14.434,14.616,14.434,14.559,550000.0
2008-08-12 22:24:00,14.429,14.595,14.429,14.524,400000.0
2008-08-12 22:25:00,14.473,14.589,14.449,14.562,500000.0
2008-08-12 22:28:00,14.442,14.562,14.424,14.447,400000.0
2008-08-12 22:30:00,14.471,14.538,14.424,14.482,650000.0
2008-08-12 22:31:00,14.42,14.543,14.42,14.495,400000.0
2008-08-12 22:34:00,14.477,14.501,14.349,14.4,450000.0
2008-08-12 22:35:00,14.519,14.596,14.421,14.451,550000.0
2008-08-12 22:36:00,14.507,14.52,14.379,14.499,550000.0
2008-08-12 22:37:00,14.34,14.442,14.333,14.438,550000.0
2008-08-12 22:38:00,14.363,14.499,14.363,14.423,400000.0
2008-08-12 22:40:00,14.368,14.464,14.36,14.464,400000.0
2008-08-12 22:41:00,14.494,14.509,14.363,14.509,300000.0
2008-08-12 22:42:00,14.458,14.458,14.458,14.458,50000.0
2008-08-12 22:43:00,14.51,14.512,14.391,14.512,350000.0
2008-08-12 22:44:00,14.374,14.374,14.361,14.361,150000.0
2008-08-12 22:46:00,14.487,14.487,14.337,14.446,350000.0
2008-08-12 22:47:00,14.47,14.472,14.354,14.354,450000.0
2008-08-12 22:49:00,14.396,14.467,14.362,14.362,400000.0
2008-08-12 22:50:00,14.386,14.439,14.342,14.402,250000.0
2008-08-12 22:51:00,14.398,14.474,14.336,14.373,350000.0
2008-08-12 22:52:00,14.467,14.468,14.467,14.468,100000.0
2008-08-12 22:53:00,14.465,14.465,14.408,14.408,100000.0
2008-08-12 22:54:00,14.458,14.478,14.458,14.478,100000.0
2008-08-12 22:56:00,14.484,14.484,14.343,14.442,450000.0
2008-08-12 22:57:00,14.409,14.414,14.333,14.333,250000.0
2008-08-12 22:58:00,14.414,14.509,14.373,14.494,200000.0
2008-08-12 22:59:00,14.423,14.491,14.378,14.397,950000.0
2008-08-12 23:00:00,14.353,14.449,14.345,14.388,450000.0
2008-08-12 23:01:00,14.386,14.439,14.338,14.415,350000.0
2008-08-12 23:02:00,14.392,14.501,14.392,14.463,400000.0
2008-08-12 23:03:00,14.341,14.456,14.341,14.43,250000.0
2008-08-12 23:04:00,14.461,14.461,14.318,14.361,300000.0
2008-08-12 23:05:00,14.439,14.467,14.392,14.467,300000.0
2008-08-12 23:06:00,14.446,14.458,14.358,14.444,350000.0
2008-08-12 23:07:00,14.362,14.478,14.362,14.478,100000.0
2008-08-12 23:08:00,14.438,14.474,14.438,14.474,150000.0
2008-08-12 23:09:00,14.365,14.463,14.332,14.463,350000.0
2008-08-12 23:10:00,14.454,14.454,14.322,14.348,550000.0
2008-08-12 23:11:00,14.491,14.491,14.378,14.378,400000.0
2008-08-12 23:12:00,14.454,14.454,14.396,14.418,200000.0
2008-08-12 23:13:00,14.391,14.391,14.345,14.345,200000.0
2008-08-12 23:14:00,14.402,14.438,14.347,14.347,600000.0
2008-08-12 23:15:00,14.38,14.461,14.328,14.388,400000.0
2008-08-12 23:20:00,14.336,14.449,14.336,14.378,400000.0
2008-08-12 23:30:00,14.322,14.454,14.322,14.449,700000.0
2008-08-12 23:35:00,14.448,14.448,14.313,14.313,350000.0
2008-08-12 23:40:00,14.432,14.448,14.329,14.437,950000.0
2008-08-12 23:44:00,14.422,14.446,14.34,14.446,300000.0
2008-08-12 23:50:00,14.424,14.452,14.31,14.421,1200000.0
2008-08-12 23:52:00,14.405,14.405,14.262,14.285,400000.0
2008-08-12 23:54:00,14.373,14.453,14.322,14.453,200000.0
2008-08-12 23:56:00,14.44,14.448,14.313,14.325,400000.0
2008-08-12 23:59:00,14.303,14.446,14.303,14.364,300000.0
2008-08-13 00:00:00,14.465,14.465,14.342,14.444,400000.0
2008-08-13 00:01:00,14.441,14.499,14.352,14.392,950000.0
2008-08-13 00:02:00,14.358,14.442,14.346,14.427,300000.0
2008-08-13 00:03:00,14.404,14.467,14.337,14.389,450000.0
2008-08-13 00:04:00,14.382,14.536,14.382,14.512,200000.0
2008-08-13 00:05:00,14.365,14.426,14.334,14.426,200000.0
2008-08-13 00:06:00,14.447,14.447,14.274,14.301,800000.0
2008-08-13 00:07:00,14.446,14.5,14.366,14.417,600000.0
2008-08-13 00:08:00,14.401,14.475,14.341,14.474,550000.0
2008-08-13 00:09:00,14.335,14.454,14.335,14.397,550000.0
2008-08-13 00:10:00,14.372,14.418,14.327,14.41,450000.0
2008-08-13 00:11:00,14.409,14.519,14.403,14.415,350000.0
2008-08-13 00:12:00,14.478,14.478,14.325,14.395,600000.0
2008-08-13 00:13:00,14.348,14.477,14.344,14.462,300000.0
2008-08-13 00:14:00,14.481,14.481,14.481,14.481,50000.0
2008-08-13 00:15:00,14.402,14.402,14.389,14.389,100000.0
2008-08-13 00:16:00,14.485,14.493,14.403,14.406,400000.0
2008-08-13 00:17:00,14.486,14.486,14.366,14.398,300000.0
2008-08-13 00:18:00,14.395,14.491,14.395,14.458,350000.0
2008-08-13 00:19:00,14.429,14.48,14.391,14.433,450000.0
2008-08-13 00:20:00,14.472,14.472,14.333,14.333,650000.0
2008-08-13 00:23:00,14.438,14.499,14.383,14.392,750000.0
2008-08-13 00:24:00,14.445,14.463,14.297,14.463,600000.0
2008-08-13 00:27:00,14.373,14.399,14.373,14.399,100000.0
2008-08-13 00:28:00,14.467,14.491,14.375,14.403,500000.0
2008-08-13 00:29:00,14.469,14.469,14.358,14.417,150000.0
2008-08-13 00:30:00,14.5,14.5,14.357,14.357,350000.0
2008-08-13 00:31:00,14.509,14.509,14.392,14.496,350000.0
2008-08-13 00:32:00,14.384,14.512,14.367,14.367,300000.0
2008-08-13 00:33:00,14.405,14.508,14.385,14.426,550000.0
2008-08-13 00:34:00,14.469,14.481,14.411,14.465,550000.0
2008-08-13 00:35:00,14.454,14.493,14.395,14.493,400000.0
2008-08-13 00:36:00,14.525,14.525,14.376,14.376,450000.0
2008-08-13 00:37:00,14.537,14.542,14.441,14.441,400000.0
2008-08-13 00:38:00,14.506,14.547,14.399,14.519,500000.0
2008-08-13 00:39:00,14.469,14.529,14.417,14.465,550000.0
2008-08-13 00:40:00,14.509,14.604,14.449,14.46,1250000.0
2008-08-13 00:41:00,14.531,14.544,14.451,14.544,350000.0
2008-08-13 00:42:00,14.55,14.55,14.492,14.492,250000.0
2008-08-13 00:43:00,14.549,14.592,14.451,14.504,350000.0
2008-08-13 00:44:00,14.566,14.566,14.492,14.496,500000.0
2008-08-13 00:45:00,14.512,14.563,14.405,14.405,250000.0
2008-08-13 00:46:00,14.539,14.566,14.448,14.448,350000.0
2008-08-13 00:47:00,14.51,14.546,14.463,14.463,150000.0
2008-08-13 00:48:00,14.538,14.542,14.441,14.476,400000.0
2008-08-13 00:49:00,14.519,14.555,14.47,14.47,300000.0
2008-08-13 00:50:00,14.426,14.537,14.39,14.537,400000.0
2008-08-13 00:51:00,14.545,14.545,14.415,14.415,300000.0
2008-08-13 00:52:00,14.57,14.594,14.481,14.526,400000.0
2008-08-13 00:53:00,14.473,14.566,14.473,14.566,300000.0
2008-08-13 00:54:00,14.558,14.558,14.425,14.542,350000.0
2008-08-13 00:55:00,14.471,14.562,14.471,14.499,350000.0
2008-08-13 00:56:00,14.504,14.602,14.504,14.544,200000.0
2008-08-13 00:57:00,14.547,14.571,14.506,14.56,350000.0
2008-08-13 00:58:00,14.528,14.532,14.446,14.532,300000.0
2008-08-13 00:59:00,14.551,14.562,14.461,14.562,500000.0
2008-08-13 01:00:00,14.519,14.539,14.405,14.436,1000000.0
2008-08-13 01:01:00,14.529,14.529,14.529,14.529,50000.0
2008-08-13 01:03:00,14.427,14.563,14.427,14.521,400000.0
2008-08-13 01:05:00,14.501,14.586,14.455,14.549,400000.0
2008-08-13 01:06:00,14.463,14.567,14.463,14.554,350000.0
2008-08-13 01:10:00,14.514,14.536,14.4,14.511,700000.0
2008-08-13 01:11:00,14.551,14.581,14.465,14.554,450000.0
2008-08-13 01:12:00,14.568,14.568,14.447,14.541,550000.0
2008-08-13 01:13:00,14.531,14.532,14.466,14.492,350000.0
2008-08-13 01:14:00,14.438,14.546,14.432,14.504,450000.0
2008-08-13 01:15:00,14.551,14.585,14.452,14.585,350000.0
2008-08-13 01:16:00,14.536,14.56,14.509,14.531,350000.0
2008-08-13 01:17:00,14.571,14.582,14.44,14.539,500000.0
2008-08-13 01:19:00,14.508,14.594,14.493,14.519,400000.0
2008-08-13 01:20:00,14.525,14.59,14.469,14.538,750000.0
2008-08-13 01:21:00,14.528,14.556,14.497,14.544,350000.0
2008-08-13 01:23:00,14.455,14.536,14.413,14.459,500000.0
2008-08-13 01:24:00,14.558,14.558,14.447,14.538,500000.0
2008-08-13 01:25:00,14.547,14.547,14.47,14.521,400000.0
2008-08-13 01:26:00,14.402,14.532,14.402,14.532,400000.0
2008-08-13 01:27:00,14.521,14.521,14.393,14.443,300000.0
2008-08-13 01:28:00,14.532,14.541,14.381,14.502,250000.0
2008-08-13 01:29:00,14.493,14.549,14.416,14.507,250000.0
2008-08-13 01:30:00,14.476,14.485,14.369,14.398,500000.0
2008-08-13 01:31:00,14.483,14.541,14.457,14.517,400000.0
2008-08-13 01:32:00,14.451,14.509,14.388,14.509,350000.0
2008-08-13 01:33:00,14.483,14.515,14.384,14.477,400000.0
2008-08-13 01:35:00,14.429,14.502,14.422,14.49,350000.0
2008-08-13 01:36:00,14.418,14.49,14.383,14.389,350000.0
2008-08-13 01:37:00,14.392,14.489,14.387,14.489,350000.0
2008-08-13 01:38:00,14.481,14.503,14.36,14.36,350000.0
2008-08-13 01:39:00,14.447,14.509,14.373,14.473,600000.0
2008-08-13 01:40:00,14.464,14.52,14.372,14.415,550000.0
2008-08-13 01:41:00,14.43,14.555,14.43,14.532,350000.0
2008-08-13 01:42:00,14.406,14.511,14.406,14.468,450000.0
2008-08-13 01:43:00,14.405,14.495,14.351,14.455,350000.0
2008-08-13 01:44:00,14.503,14.503,14.387,14.481,350000.0
2008-08-13 01:45:00,14.477,14.478,14.371,14.451,400000.0
2008-08-13 01:46:00,14.479,14.512,14.38,14.495,550000.0
2008-08-13 01:47:00,14.424,14.511,14.378,14.478,350000.0
2008-08-13 01:48:00,14.452,14.474,14.34,14.39,350000.0
2008-08-13 01:49:00,14.408,14.452,14.33,14.431,450000.0
2008-08-13 01:50:00,14.467,14.517,14.357,14.5,550000.0
2008-08-13 01:51:00,14.414,14.493,14.392,14.49,400000.0
2008-08-13 01:52:00,14.476,14.5,14.395,14.428,650000.0
2008-08-13 01:53:00,14.513,14.529,14.411,14.529,650000.0
2008-08-13 01:54:00,14.399,14.479,14.361,14.412,550000.0
2008-08-13 01:55:00,14.426,14.517,14.396,14.439,550000.0
2008-08-13 01:56:00,14.478,14.523,14.424,14.446,350000.0
2008-08-13 01:57:00,14.483,14.496,14.383,14.383,400000.0
2008-08-13 01:58:00,14.511,14.529,14.423,14.423,400000.0
2008-08-13 01:59:00,14.43,14.473,14.403,14.403,400000.0
2008-08-13 02:00:00,14.461,14.537,14.392,14.526,550000.0
2008-08-13 02:01:00,14.498,14.505,14.457,14.474,400000.0
2008-08-13 02:02:00,14.376,14.531,14.376,14.445,750000.0
2008-08-13 02:03:00,14.517,14.517,14.399,14.45,400000.0
2008-08-13 02:04:00,14.449,14.551,14.409,14.521,550000.0
2008-08-13 02:05:00,14.528,14.528,14.448,14.476,400000.0
2008-08-13 02:06:00,14.515,14.516,14.408,14.436,300000.0
2008-08-13 02:07:00,14.35,14.457,14.322,14.408,450000.0
2008-08-13 02:08:00,14.476,14.523,14.419,14.489,400000.0
2008-08-13 02:09:00,14.498,14.513,14.374,14.513,600000.0
2008-08-13 02:10:00,14.449,14.491,14.405,14.465,500000.0
2008-08-13 02:11:00,14.476,14.551,14.412,14.456,550000.0
2008-08-13 02:12:00,14.467,14.579,14.467,14.54,400000.0
2008-08-13 02:13:00,14.591,14.591,14.517,14.517,550000.0
2008-08-13 02:14:00,14.502,14.559,14.43,14.53,500000.0
2008-08-13 02:15:00,14.528,14.6,14.486,14.511,500000.0
2008-08-13 02:16:00,14.486,14.514,14.486,14.514,100000.0
2008-08-13 02:17:00,14.57,14.57,14.502,14.502,150000.0
2008-08-13 02:18:00,14.578,14.585,14.465,14.548,650000.0
2008-08-13 02:19:00,14.576,14.576,14.45,14.545,500000.0
2008-08-13 02:20:00,14.507,14.572,14.456,14.56,500000.0
2008-08-13 02:21:00,14.531,14.609,14.457,14.457,400000.0
2008-08-13 02:22:00,14.529,14.55,14.435,14.516,400000.0
2008-08-13 02:23:00,14.539,14.539,14.435,14.502,450000.0
2008-08-13 02:24:00,14.469,14.637,14.453,14.515,550000.0
2008-08-13 02:25:00,14.555,14.555,14.407,14.453,450000.0
2008-08-13 02:26:00,14.385,14.496,14.348,14.484,550000.0
2008-08-13 02:27:00,14.494,14.499,14.39,14.39,300000.0
2008-08-13 02:28:00,14.453,14.513,14.394,14.513,350000.0
2008-08-13 02:29:00,14.532,14.545,14.451,14.512,400000.0
2008-08-13 02:30:00,14.485,14.485,14.395,14.43,400000.0
2008-08-13 02:31:00,14.488,14.531,14.455,14.505,400000.0
2008-08-13 02:32:00,14.507,14.512,14.455,14.511,400000.0
2008-08-13 02:33:00,14.489,14.543,14.432,14.5,350000.0
2008-08-13 02:34:00,14.539,14.539,14.462,14.503,350000.0
2008-08-13 02:35:00,14.501,14.536,14.43,14.43,350000.0
2008-08-13 02:36:00,14.424,14.527,14.424,14.426,550000.0
2008-08-13 02:37:00,14.484,14.54,14.417,14.54,300000.0
2008-08-13 02:38:00,14.45,14.54,14.417,14.479,450000.0
2008-08-13 02:39:00,14.464,14.545,14.449,14.498,450000.0
2008-08-13 02:40:00,14.52,14.52,14.424,14.49,200000.0
2008-08-13 02:42:00,14.5,14.552,14.425,14.472,400000.0
2008-08-13 02:43:00,14.423,14.603,14.423,14.423,450000.0
2008-08-13 02:44:00,14.502,14.546,14.417,14.546,500000.0
2008-08-13 02:45:00,14.468,14.468,14.421,14.421,100000.0
2008-08-13 02:46:00,14.435,14.549,14.435,14.549,100000.0
2008-08-13 02:48:00,14.505,14.554,14.425,14.517,350000.0
2008-08-13 02:49:00,14.483,14.53,14.405,14.484,500000.0
2008-08-13 02:50:00,14.478,14.558,14.406,14.406,550000.0
2008-08-13 02:51:00,14.444,14.499,14.395,14.499,400000.0
2008-08-13 02:52:00,14.468,14.567,14.468,14.567,350000.0
2008-08-13 02:55:00,14.436,14.556,14.421,14.494,500000.0
2008-08-13 02:57:00,14.579,14.579,14.443,14.513,550000.0
2008-08-13 02:58:00,14.483,14.59,14.438,14.521,350000.0
2008-08-13 02:59:00,14.523,14.534,14.442,14.483,550000.0
2008-08-13 03:00:00,14.453,14.551,14.44,14.502,300000.0
2008-08-13 03:01:00,14.555,14.588,14.455,14.514,500000.0
2008-08-13 03:02:00,14.513,14.627,14.482,14.594,500000.0
2008-08-13 03:03:00,14.513,14.552,14.5,14.541,350000.0
2008-08-13 03:04:00,14.547,14.548,14.439,14.454,350000.0
2008-08-13 03:05:00,14.484,14.584,14.484,14.486,350000.0
2008-08-13 03:06:00,14.568,14.568,14.425,14.441,400000.0
2008-08-13 03:07:00,14.481,14.539,14.39,14.455,400000.0
2008-08-13 03:08:00,14.48,14.544,14.403,14.519,500000.0
2008-08-13 03:09:00,14.534,14.534,14.396,14.443,900000.0
2008-08-13 03:10:00,14.435,14.549,14.418,14.549,500000.0
2008-08-13 03:11:00,14.502,14.502,14.407,14.44,350000.0
2008-08-13 03:13:00,14.538,14.542,14.408,14.464,600000.0
2008-08-13 03:14:00,14.477,14.583,14.477,14.526,450000.0
2008-08-13 03:15:00,14.44,14.553,14.44,14.545,300000.0
2008-08-13 03:16:00,14.443,14.485,14.371,14.411,350000.0
2008-08-13 03:17:00,14.53,14.532,14.45,14.488,400000.0
2008-08-13 03:18:00,14.541,14.541,14.445,14.49,400000.0
2008-08-13 03:19:00,14.483,14.566,14.433,14.443,950000.0
2008-08-13 03:20:00,14.504,14.504,14.395,14.395,350000.0
2008-08-13 03:21:00,14.502,14.526,14.449,14.495,450000.0
2008-08-13 03:22:00,14.529,14.545,14.472,14.495,400000.0
2008-08-13 03:23:00,14.432,14.495,14.392,14.486,400000.0
2008-08-13 03:24:00,14.444,14.538,14.408,14.514,550000.0
2008-08-13 03:25:00,14.395,14.484,14.395,14.484,250000.0
2008-08-13 03:26:00,14.48,14.48,14.413,14.418,300000.0
2008-08-13 03:27:00,14.36,14.524,14.36,14.456,300000.0
2008-08-13 03:28:00,14.447,14.551,14.427,14.427,350000.0
2008-08-13 03:29:00,14.484,14.533,14.397,14.423,950000.0
2008-08-13 03:30:00,14.446,14.529,14.362,14.376,550000.0
2008-08-13 03:31:00,14.418,14.453,14.298,14.298,400000.0
2008-08-13 03:32:00,14.453,14.453,14.312,14.4,450000.0
2008-08-13 03:33:00,14.418,14.469,14.396,14.463,350000.0
2008-08-13 03:34:00,14.444,14.459,14.329,14.344,500000.0
2008-08-13 03:35:00,14.369,14.448,14.218,14.311,350000.0
2008-08-13 03:36:00,14.31,14.375,14.234,14.369,400000.0
2008-08-13 03:37:00,14.207,14.356,14.207,14.34,400000.0
2008-08-13 03:38:00,14.348,14.384,14.245,14.384,450000.0
2008-08-13 03:39:00,14.238,14.345,14.218,14.336,900000.0
2008-08-13 03:40:00,14.334,14.406,14.235,14.406,300000.0
2008-08-13 03:41:00,14.298,14.407,14.298,14.394,450000.0
2008-08-13 03:42:00,14.421,14.421,14.347,14.371,350000.0
2008-08-13 03:43:00,14.344,14.455,14.344,14.455,300000.0
2008-08-13 03:44:00,14.454,14.471,14.36,14.459,550000.0
2008-08-13 03:45:00,14.45,14.457,14.311,14.401,550000.0
2008-08-13 03:46:00,14.423,14.47,14.325,14.439,350000.0
2008-08-13 03:47:00,14.422,14.462,14.3,14.462,550000.0
2008-08-13 03:48:00,14.415,14.458,14.415,14.445,250000.0
2008-08-13 03:49:00,14.43,14.43,14.289,14.348,450000.0
2008-08-13 03:50:00,14.428,14.448,14.37,14.414,400000.0
2008-08-13 03:51:00,14.363,14.461,14.363,14.441,400000.0
2008-08-13 03:52:00,14.431,14.46,14.331,14.415,450000.0
2008-08-13 03:53:00,14.448,14.456,14.381,14.423,400000.0
2008-08-13 03:55:00,14.356,14.425,14.356,14.425,150000.0
2008-08-13 03:56:00,14.47,14.488,14.373,14.488,350000.0
2008-08-13 03:57:00,14.419,14.419,14.401,14.401,150000.0
2008-08-13 03:58:00,14.397,14.502,14.397,14.481,350000.0
2008-08-13 03:59:00,14.388,14.464,14.337,14.418,450000.0
2008-08-13 04:00:00,14.4,14.466,14.4,14.464,300000.0
2008-08-13 04:01:00,14.378,14.378,14.378,14.378,50000.0
2008-08-13 04:02:00,14.428,14.471,14.361,14.471,250000.0
2008-08-13 04:03:00,14.491,14.491,14.491,14.491,50000.0
2008-08-13 04:05:00,14.408,14.465,14.323,14.465,550000.0
2008-08-13 04:07:00,14.414,14.469,14.349,14.431,550000.0
2008-08-13 04:08:00,14.447,14.457,14.399,14.455,400000.0
2008-08-13 04:10:00,14.332,14.468,14.332,14.435,400000.0
2008-08-13 04:11:00,14.433,14.459,14.301,14.423,350000.0
2008-08-13 04:12:00,14.406,14.443,14.373,14.424,450000.0
2008-08-13 04:13:00,14.457,14.461,14.435,14.461,150000.0
2008-08-13 04:14:00,14.43,14.43,14.296,14.36,400000.0
2008-08-13 04:15:00,14.391,14.486,14.356,14.467,650000.0
2008-08-13 04:16:00,14.429,14.429,14.341,14.375,300000.0
2008-08-13 04:17:00,14.419,14.425,14.349,14.421,750000.0
2008-08-13 04:18:00,14.423,14.454,14.362,14.401,450000.0
2008-08-13 04:19:00,14.434,14.471,14.433,14.44,250000.0
2008-08-13 04:20:00,14.434,14.434,14.364,14.423,200000.0
2008-08-13 04:21:00,14.444,14.473,14.345,14.473,450000.0
2008-08-13 04:22:00,14.429,14.451,14.332,14.451,450000.0
2008-08-13 04:23:00,14.397,14.455,14.324,14.362,500000.0
2008-08-13 04:24:00,14.403,14.426,14.327,14.327,300000.0
2008-08-13 04:26:00,14.416,14.416,14.357,14.357,100000.0
2008-08-13 04:27:00,14.421,14.448,14.296,14.296,500000.0
2008-08-13 04:28:00,14.395,14.432,14.295,14.432,500000.0
2008-08-13 04:29:00,14.405,14.408,14.261,14.285,850000.0
2008-08-13 04:30:00,14.357,14.396,14.312,14.327,350000.0
2008-08-13 04:31:00,14.414,14.422,14.296,14.346,500000.0
2008-08-13 04:33:00,14.415,14.441,14.362,14.424,200000.0
2008-08-13 04:34:00,14.42,14.42,14.42,14.42,50000.0
2008-08-13 04:35:00,14.413,14.413,14.286,14.328,200000.0
2008-08-13 04:36:00,14.42,14.46,14.405,14.405,400000.0
2008-08-13 04:37:00,14.401,14.46,14.318,14.428,300000.0
2008-08-13 04:38:00,14.432,14.453,14.319,14.444,300000.0
2008-08-13 04:39:00,14.403,14.46,14.338,14.46,850000.0
2008-08-13 04:40:00,14.432,14.471,14.426,14.426,300000.0
2008-08-13 04:41:00,14.426,14.473,14.425,14.435,400000.0
2008-08-13 04:42:00,14.369,14.495,14.369,14.456,400000.0
2008-08-13 04:43:00,14.463,14.463,14.349,14.387,250000.0
2008-08-13 04:44:00,14.394,14.468,14.358,14.391,400000.0
2008-08-13 04:45:00,14.359,14.461,14.359,14.457,400000.0
2008-08-13 04:46:00,14.441,14.479,14.405,14.465,400000.0
2008-08-13 04:47:00,14.438,14.467,14.322,14.467,400000.0
2008-08-13 04:48:00,14.456,14.487,14.404,14.487,200000.0
2008-08-13 04:49:00,14.462,14.495,14.462,14.473,400000.0
2008-08-13 04:50:00,14.395,14.483,14.395,14.483,550000.0
2008-08-13 04:51:00,14.468,14.468,14.392,14.46,250000.0
2008-08-13 04:52:00,14.432,14.46,14.372,14.411,350000.0
2008-08-13 04:53:00,14.371,14.491,14.371,14.466,400000.0
2008-08-13 04:54:00,14.434,14.501,14.434,14.476,300000.0
2008-08-13 04:55:00,14.476,14.483,14.39,14.465,350000.0
2008-08-13 04:56:00,14.464,14.559,14.398,14.528,500000.0
2008-08-13 04:57:00,14.493,14.493,14.4,14.467,450000.0
2008-08-13 04:58:00,14.478,14.504,14.377,14.472,450000.0
2008-08-13 04:59:00,14.438,14.5,14.394,14.394,500000.0
2008-08-13 05:00:00,14.478,14.486,14.421,14.467,400000.0
2008-08-13 05:01:00,14.46,14.522,14.436,14.522,400000.0
2008-08-13 05:02:00,14.506,14.514,14.38,14.488,400000.0
2008-08-13 05:03:00,14.373,14.469,14.373,14.469,100000.0
2008-08-13 05:04:00,14.392,14.483,14.388,14.483,400000.0
2008-08-13 05:05:00,14.51,14.51,14.51,14.51,50000.0
2008-08-13 05:06:00,14.473,14.473,14.473,14.473,50000.0
2008-08-13 05:07:00,14.497,14.531,14.399,14.498,250000.0
2008-08-13 05:08:00,14.489,14.528,14.419,14.44,300000.0
2008-08-13 05:09:00,14.432,14.5,14.432,14.453,400000.0
2008-08-13 05:10:00,14.435,14.483,14.435,14.441,400000.0
2008-08-13 05:11:00,14.411,14.498,14.392,14.418,500000.0
2008-08-13 05:12:00,14.496,14.496,14.496,14.496,50000.0
2008-08-13 05:13:00,14.516,14.527,14.41,14.41,350000.0
2008-08-13 05:15:00,14.456,14.514,14.43,14.492,400000.0
2008-08-13 05:16:00,14.48,14.507,14.415,14.44,250000.0
2008-08-13 05:17:00,14.506,14.525,14.428,14.438,400000.0
2008-08-13 05:18:00,14.473,14.523,14.416,14.523,250000.0
2008-08-13 05:19:00,14.514,14.519,14.43,14.441,550000.0
2008-08-13 05:20:00,14.516,14.524,14.437,14.438,500000.0
2008-08-13 05:21:00,14.513,14.513,14.434,14.434,200000.0
2008-08-13 05:22:00,14.43,14.512,14.43,14.473,500000.0
2008-08-13 05:23:00,14.44,14.44,14.44,14.44,50000.0
2008-08-13 05:24:00,14.506,14.506,14.462,14.462,200000.0
2008-08-13 05:25:00,14.522,14.522,14.514,14.514,100000.0
2008-08-13 05:26:00,14.429,14.516,14.402,14.488,500000.0
2008-08-13 05:27:00,14.509,14.523,14.451,14.522,200000.0
2008-08-13 05:28:00,14.528,14.528,14.408,14.411,400000.0
2008-08-13 05:29:00,14.462,14.513,14.435,14.495,400000.0
2008-08-13 05:30:00,14.446,14.494,14.429,14.429,300000.0
2008-08-13 05:31:00,14.515,14.543,14.423,14.423,450000.0
2008-08-13 05:32:00,14.446,14.562,14.446,14.501,450000.0
2008-08-13 05:35:00,14.526,14.528,14.488,14.528,150000.0
2008-08-13 05:36:00,14.483,14.519,14.408,14.408,450000.0
2008-08-13 05:38:00,14.494,14.519,14.434,14.434,500000.0
2008-08-13 05:39:00,14.499,14.499,14.425,14.494,300000.0
2008-08-13 05:40:00,14.407,14.513,14.401,14.433,300000.0
2008-08-13 05:42:00,14.442,14.512,14.385,14.408,450000.0
2008-08-13 05:43:00,14.391,14.486,14.391,14.401,450000.0
2008-08-13 05:44:00,14.444,14.488,14.385,14.385,350000.0
2008-08-13 05:49:00,14.497,14.514,14.369,14.416,450000.0
2008-08-13 05:50:00,14.542,14.566,14.411,14.411,350000.0
2008-08-13 05:51:00,14.464,14.545,14.464,14.545,100000.0
2008-08-13 05:52:00,14.44,14.56,14.44,14.509,250000.0
2008-08-13 05:53:00,14.438,14.551,14.438,14.538,350000.0
2008-08-13 05:55:00,14.432,14.536,14.432,14.46,150000.0
2008-08-13 05:56:00,14.418,14.452,14.385,14.385,350000.0
2008-08-13 05:57:00,14.462,14.476,14.378,14.429,550000.0
2008-08-13 05:58:00,14.506,14.557,14.435,14.458,500000.0
2008-08-13 05:59:00,14.529,14.534,14.446,14.475,450000.0
2008-08-13 06:00:00,14.474,14.528,14.402,14.498,500000.0
2008-08-13 06:01:00,14.395,14.51,14.395,14.468,350000.0
2008-08-13 06:02:00,14.506,14.539,14.443,14.445,350000.0
2008-08-13 06:03:00,14.444,14.522,14.39,14.489,500000.0
2008-08-13 06:04:00,14.46,14.543,14.46,14.516,250000.0
2008-08-13 06:05:00,14.384,14.46,14.384,14.446,200000.0
2008-08-13 06:06:00,14.434,14.506,14.375,14.494,550000.0
2008-08-13 06:07:00,14.424,14.607,14.424,14.551,550000.0
2008-08-13 06:08:00,14.511,14.513,14.431,14.431,250000.0
2008-08-13 06:09:00,14.422,14.509,14.397,14.509,350000.0
2008-08-13 06:10:00,14.526,14.526,14.388,14.388,350000.0
2008-08-13 06:11:00,14.456,14.525,14.44,14.525,350000.0
2008-08-13 06:12:00,14.514,14.558,14.514,14.553,400000.0
2008-08-13 06:13:00,14.465,14.525,14.431,14.437,550000.0
2008-08-13 06:14:00,14.571,14.571,14.419,14.492,450000.0
2008-08-13 06:15:00,14.544,14.547,14.423,14.521,400000.0
2008-08-13 06:17:00,14.504,14.569,14.456,14.555,550000.0
2008-08-13 06:19:00,14.521,14.553,14.406,14.511,400000.0
2008-08-13 06:20:00,14.549,14.549,14.407,14.515,500000.0
2008-08-13 06:21:00,14.525,14.553,14.523,14.545,250000.0
2008-08-13 06:22:00,14.542,14.569,14.436,14.436,150000.0
2008-08-13 06:23:00,14.587,14.615,14.463,14.463,350000.0
2008-08-13 06:24:00,14.47,14.547,14.463,14.469,550000.0
2008-08-13 06:26:00,14.566,14.566,14.429,14.52,550000.0
2008-08-13 06:29:00,14.51,14.51,14.475,14.504,150000.0
2008-08-13 06:30:00,14.473,14.534,14.454,14.534,500000.0
2008-08-13 06:31:00,14.502,14.502,14.395,14.46,400000.0
2008-08-13 06:32:00,14.519,14.526,14.421,14.421,150000.0
2008-08-13 06:33:00,14.416,14.552,14.406,14.452,400000.0
2008-08-13 06:34:00,14.504,14.528,14.477,14.477,400000.0
2008-08-13 06:35:00,14.561,14.561,14.454,14.532,200000.0
2008-08-13 06:36:00,14.55,14.55,14.457,14.473,150000.0
2008-08-13 06:37:00,14.42,14.561,14.379,14.398,550000.0
2008-08-13 06:38:00,14.433,14.559,14.41,14.559,550000.0
2008-08-13 06:39:00,14.451,14.596,14.451,14.557,950000.0
2008-08-13 06:40:00,14.547,14.571,14.417,14.528,450000.0
2008-08-13 06:41:00,14.459,14.55,14.45,14.483,500000.0
2008-08-13 06:42:00,14.55,14.56,14.481,14.52,450000.0
2008-08-13 06:43:00,14.503,14.543,14.439,14.468,550000.0
2008-08-13 06:44:00,14.502,14.567,14.434,14.434,400000.0
2008-08-13 06:45:00,14.525,14.525,14.425,14.425,100000.0
2008-08-13 06:46:00,14.561,14.561,14.424,14.537,350000.0
2008-08-13 06:47:00,14.484,14.484,14.484,14.484,50000.0
2008-08-13 06:48:00,14.413,14.54,14.413,14.511,350000.0
2008-08-13 06:49:00,14.453,14.534,14.381,14.496,800000.0
2008-08-13 06:50:00,14.428,14.532,14.399,14.46,350000.0
2008-08-13 06:51:00,14.501,14.54,14.39,14.534,500000.0
2008-08-13 06:52:00,14.484,14.533,14.414,14.44,400000.0
2008-08-13 06:53:00,14.547,14.547,14.404,14.443,400000.0
2008-08-13 06:54:00,14.51,14.55,14.51,14.55,100000.0
2008-08-13 06:55:00,14.504,14.587,14.449,14.515,450000.0
2008-08-13 06:56:00,14.571,14.571,14.451,14.495,550000.0
2008-08-13 06:57:00,14.474,14.59,14.452,14.521,550000.0
2008-08-13 06:58:00,14.531,14.542,14.384,14.404,450000.0
2008-08-13 06:59:00,14.488,14.574,14.453,14.455,650000.0
2008-08-13 07:00:00,14.557,14.571,14.548,14.548,150000.0
2008-08-13 07:01:00,14.51,14.585,14.474,14.53,450000.0
2008-08-13 07:02:00,14.458,14.567,14.44,14.487,550000.0
2008-08-13 07:03:00,14.553,14.574,14.481,14.529,400000.0
2008-08-13 07:04:00,14.545,14.545,14.434,14.467,500000.0
2008-08-13 07:05:00,14.533,14.586,14.444,14.446,500000.0
2008-08-13 07:06:00,14.559,14.559,14.437,14.488,350000.0
2008-08-13 07:07:00,14.532,14.591,14.464,14.545,500000.0
2008-08-13 07:08:00,14.51,14.584,14.466,14.493,500000.0
2008-08-13 07:09:00,14.446,14.548,14.429,14.429,400000.0
2008-08-13 07:10:00,14.589,14.589,14.457,14.542,350000.0
2008-08-13 07:11:00,14.55,14.55,14.463,14.548,150000.0
2008-08-13 07:12:00,14.487,14.589,14.462,14.48,400000.0
2008-08-13 07:13:00,14.46,14.579,14.455,14.459,400000.0
2008-08-13 07:14:00,14.458,14.552,14.458,14.493,400000.0
2008-08-13 07:15:00,14.568,14.568,14.407,14.483,350000.0
2008-08-13 07:16:00,14.587,14.592,14.443,14.575,350000.0
2008-08-13 07:17:00,14.529,14.569,14.464,14.516,500000.0
2008-08-13 07:18:00,14.596,14.604,14.482,14.568,550000.0
2008-08-13 07:19:00,14.573,14.573,14.428,14.525,550000.0
2008-08-13 07:20:00,14.577,14.597,14.517,14.597,350000.0
2008-08-13 07:21:00,14.467,14.616,14.467,14.614,350000.0
2008-08-13 07:22:00,14.549,14.589,14.489,14.578,350000.0
2008-08-13 07:23:00,14.524,14.615,14.494,14.563,250000.0
2008-08-13 07:24:00,14.495,14.613,14.495,14.613,400000.0
2008-08-13 07:25:00,14.582,14.623,14.507,14.517,550000.0
2008-08-13 07:26:00,14.564,14.564,14.494,14.504,400000.0
2008-08-13 07:27:00,14.629,14.644,14.497,14.565,500000.0
2008-08-13 07:28:00,14.594,14.637,14.524,14.59,400000.0
2008-08-13 07:29:00,14.61,14.62,14.507,14.618,500000.0
2008-08-13 07:30:00,14.544,14.634,14.487,14.487,450000.0
2008-08-13 07:31:00,14.566,14.687,14.544,14.643,550000.0
2008-08-13 07:32:00,14.605,14.638,14.571,14.604,400000.0
2008-08-13 07:33:00,14.62,14.655,14.514,14.514,350000.0
2008-08-13 07:34:00,14.572,14.634,14.521,14.58,450000.0
2008-08-13 07:35:00,14.553,14.595,14.53,14.53,350000.0
2008-08-13 07:36:00,14.567,14.671,14.532,14.532,500000.0
2008-08-13 07:37:00,14.585,14.635,14.583,14.583,150000.0
2008-08-13 07:38:00,14.562,14.636,14.509,14.636,450000.0
2008-08-13 07:39:00,14.621,14.661,14.507,14.633,400000.0
2008-08-13 07:40:00,14.621,14.638,14.479,14.638,350000.0
2008-08-13 07:41:00,14.59,14.611,14.499,14.544,400000.0
2008-08-13 07:42:00,14.684,14.693,14.566,14.6,350000.0
2008-08-13 07:44:00,14.65,14.654,14.557,14.557,550000.0
2008-08-13 07:45:00,14.663,14.664,14.571,14.571,350000.0
2008-08-13 07:46:00,14.584,14.642,14.584,14.642,100000.0
2008-08-13 07:47:00,14.618,14.648,14.528,14.621,350000.0
2008-08-13 07:48:00,14.579,14.713,14.541,14.653,550000.0
2008-08-13 07:50:00,14.563,14.67,14.558,14.589,450000.0
2008-08-13 07:51:00,14.58,14.615,14.503,14.609,350000.0
2008-08-13 07:52:00,14.624,14.643,14.502,14.55,500000.0
2008-08-13 07:53:00,14.596,14.607,14.496,14.563,500000.0
2008-08-13 07:54:00,14.625,14.646,14.551,14.551,350000.0
2008-08-13 07:55:00,14.565,14.622,14.497,14.592,350000.0
2008-08-13 07:56:00,14.579,14.612,14.491,14.612,400000.0
2008-08-13 07:57:00,14.536,14.584,14.491,14.499,350000.0
2008-08-13 07:58:00,14.539,14.612,14.485,14.546,500000.0
2008-08-13 07:59:00,14.541,14.627,14.516,14.532,450000.0
2008-08-13 08:00:00,14.519,14.645,14.519,14.604,350000.0
2008-08-13 08:01:00,14.548,14.655,14.548,14.655,350000.0
2008-08-13 08:02:00,14.536,14.674,14.536,14.636,350000.0
2008-08-13 08:03:00,14.624,14.669,14.539,14.539,450000.0
2008-08-13 08:04:00,14.547,14.624,14.523,14.534,350000.0
2008-08-13 08:05:00,14.556,14.643,14.542,14.565,400000.0
2008-08-13 08:06:00,14.608,14.636,14.547,14.606,400000.0
2008-08-13 08:07:00,14.658,14.686,14.569,14.636,450000.0
2008-08-13 08:08:00,14.568,14.651,14.509,14.649,400000.0
2008-08-13 08:09:00,14.687,14.718,14.585,14.622,400000.0
2008-08-13 08:10:00,14.663,14.681,14.554,14.648,400000.0
2008-08-13 08:11:00,14.585,14.672,14.506,14.549,500000.0
2008-08-13 08:12:00,14.643,14.668,14.576,14.636,400000.0
2008-08-13 08:13:00,14.583,14.708,14.583,14.657,350000.0
2008-08-13 08:14:00,14.658,14.681,14.528,14.681,400000.0
2008-08-13 08:15:00,14.669,14.713,14.596,14.596,400000.0
2008-08-13 08:16:00,14.689,14.694,14.556,14.556,350000.0
2008-08-13 08:17:00,14.682,14.711,14.615,14.688,500000.0
2008-08-13 08:18:00,14.704,14.704,14.553,14.657,500000.0
2008-08-13 08:19:00,14.667,14.698,14.595,14.622,400000.0
2008-08-13 08:20:00,14.594,14.698,14.55,14.698,400000.0
2008-08-13 08:21:00,14.701,14.701,14.578,14.689,400000.0
2008-08-13 08:22:00,14.612,14.724,14.576,14.724,550000.0
2008-08-13 08:23:00,14.602,14.694,14.573,14.674,350000.0
2008-08-13 08:24:00,14.648,14.69,14.615,14.615,350000.0
2008-08-13 08:25:00,14.659,14.697,14.612,14.612,400000.0
2008-08-13 08:26:00,14.682,14.708,14.614,14.63,500000.0
2008-08-13 08:27:00,14.624,14.707,14.605,14.668,400000.0
2008-08-13 08:28:00,14.639,14.673,14.607,14.619,450000.0
2008-08-13 08:29:00,14.626,14.706,14.626,14.64,400000.0
2008-08-13 08:30:00,14.585,14.729,14.584,14.729,500000.0
2008-08-13 08:31:00,14.673,14.711,14.608,14.621,450000.0
2008-08-13 08:32:00,14.597,14.703,14.563,14.702,400000.0
2008-08-13 08:33:00,14.562,14.691,14.562,14.655,450000.0
2008-08-13 08:34:00,14.655,14.704,14.572,14.704,450000.0
2008-08-13 08:35:00,14.68,14.685,14.545,14.645,550000.0
2008-08-13 08:36:00,14.555,14.628,14.554,14.554,350000.0
2008-08-13 08:37:00,14.63,14.719,14.607,14.622,350000.0
2008-08-13 08:38:00,14.692,14.712,14.595,14.621,400000.0
2008-08-13 08:39:00,14.584,14.674,14.549,14.668,500000.0
2008-08-13 08:40:00,14.711,14.712,14.584,14.688,350000.0
2008-08-13 08:41:00,14.575,14.685,14.575,14.666,500000.0
2008-08-13 08:42:00,14.682,14.698,14.578,14.688,350000.0
2008-08-13 08:43:00,14.627,14.748,14.627,14.707,350000.0
2008-08-13 08:44:00,14.715,14.715,14.571,14.688,550000.0
2008-08-13 08:45:00,14.714,14.774,14.653,14.662,350000.0
2008-08-13 08:46:00,14.676,14.729,14.619,14.65,550000.0
2008-08-13 08:47:00,14.657,14.824,14.657,14.748,550000.0
2008-08-13 08:48:00,14.763,14.763,14.593,14.669,550000.0
2008-08-13 08:49:00,14.719,14.726,14.655,14.726,500000.0
2008-08-13 08:50:00,14.654,14.778,14.654,14.657,550000.0
2008-08-13 08:51:00,14.669,14.759,14.665,14.717,450000.0
2008-08-13 08:52:00,14.74,14.77,14.704,14.739,350000.0
2008-08-13 08:53:00,14.637,14.727,14.631,14.713,400000.0
2008-08-13 08:54:00,14.755,14.755,14.634,14.657,400000.0
2008-08-13 08:55:00,14.722,14.746,14.621,14.681,450000.0
2008-08-13 08:56:00,14.68,14.765,14.641,14.641,450000.0
2008-08-13 08:57:00,14.726,14.751,14.666,14.675,350000.0
2008-08-13 08:58:00,14.718,14.783,14.664,14.699,500000.0
2008-08-13 08:59:00,14.758,14.758,14.692,14.755,400000.0
2008-08-13 09:00:00,14.754,14.771,14.657,14.737,1500000.0
2008-08-13 09:01:00,14.723,14.762,14.676,14.756,1250000.0
2008-08-13 09:02:00,14.71,14.737,14.603,14.603,350000.0
2008-08-13 09:03:00,14.71,14.733,14.644,14.73,350000.0
2008-08-13 09:04:00,14.73,14.768,14.686,14.691,450000.0
2008-08-13 09:05:00,14.725,14.783,14.643,14.757,400000.0
2008-08-13 09:06:00,14.744,14.759,14.658,14.717,450000.0
2008-08-13 09:07:00,14.737,14.773,14.679,14.679,350000.0
2008-08-13 09:08:00,14.654,14.77,14.639,14.74,400000.0
2008-08-13 09:09:00,14.778,14.798,14.677,14.798,350000.0
2008-08-13 09:10:00,14.731,14.808,14.697,14.734,450000.0
2008-08-13 09:11:00,14.747,14.788,14.69,14.747,1900000.0
2008-08-13 09:12:00,14.741,14.824,14.698,14.771,550000.0
2008-08-13 09:13:00,14.732,14.786,14.642,14.771,550000.0
2008-08-13 09:14:00,14.66,14.781,14.66,14.746,400000.0
2008-08-13 09:15:00,14.82,14.82,14.72,14.74,500000.0
2008-08-13 09:16:00,14.748,14.807,14.711,14.807,500000.0
2008-08-13 09:17:00,14.739,14.802,14.709,14.802,400000.0
2008-08-13 09:18:00,14.801,14.804,14.653,14.773,500000.0
2008-08-13 09:19:00,14.787,14.795,14.671,14.697,500000.0
2008-08-13 09:20:00,14.726,14.781,14.678,14.763,350000.0
2008-08-13 09:21:00,14.772,14.772,14.691,14.691,450000.0
2008-08-13 09:22:00,14.793,14.805,14.693,14.71,400000.0
2008-08-13 09:23:00,14.76,14.788,14.703,14.788,400000.0
2008-08-13 09:24:00,14.743,14.798,14.721,14.721,350000.0
2008-08-13 09:25:00,14.763,14.794,14.66,14.695,350000.0
2008-08-13 09:26:00,14.678,14.76,14.619,14.76,350000.0
2008-08-13 09:27:00,14.754,14.791,14.647,14.692,550000.0
2008-08-13 09:28:00,14.694,14.789,14.682,14.685,1550000.0
2008-08-13 09:29:00,14.653,14.768,14.653,14.701,400000.0
2008-08-13 09:30:00,14.689,14.779,14.641,14.692,450000.0
2008-08-13 09:31:00,14.777,14.788,14.722,14.73,350000.0
2008-08-13 09:32:00,14.663,14.793,14.661,14.686,350000.0
2008-08-13 09:33:00,14.693,14.807,14.65,14.659,350000.0
2008-08-13 09:34:00,14.654,14.823,14.638,14.663,1950000.0
2008-08-13 09:35:00,14.776,14.776,14.663,14.687,350000.0
2008-08-13 09:36:00,14.788,14.788,14.671,14.775,400000.0
2008-08-13 09:37:00,14.731,14.739,14.607,14.727,450000.0
2008-08-13 09:38:00,14.68,14.756,14.635,14.701,550000.0
2008-08-13 09:39:00,14.696,14.759,14.62,14.62,550000.0
2008-08-13 09:40:00,14.728,14.758,14.609,14.758,500000.0
2008-08-13 09:41:00,14.661,14.731,14.609,14.609,450000.0
2008-08-13 09:42:00,14.618,14.708,14.618,14.697,450000.0
2008-08-13 09:43:00,14.666,14.739,14.597,14.739,550000.0
2008-08-13 09:44:00,14.609,14.714,14.609,14.714,450000.0
2008-08-13 09:45:00,14.721,14.76,14.645,14.712,350000.0
2008-08-13 09:46:00,14.726,14.743,14.63,14.643,450000.0
2008-08-13 09:47:00,14.684,14.727,14.59,14.727,400000.0
2008-08-13 09:48:00,14.713,14.748,14.619,14.663,450000.0
2008-08-13 09:49:00,14.763,14.763,14.67,14.725,400000.0
2008-08-13 09:50:00,14.703,14.775,14.646,14.704,350000.0
2008-08-13 09:51:00,14.739,14.743,14.624,14.716,400000.0
2008-08-13 09:52:00,14.726,14.779,14.628,14.735,400000.0
2008-08-13 09:53:00,14.721,14.783,14.695,14.778,400000.0
2008-08-13 09:54:00,14.691,14.794,14.663,14.742,750000.0
2008-08-13 09:55:00,14.69,14.78,14.674,14.763,550000.0
2008-08-13 09:56:00,14.73,14.751,14.659,14.726,450000.0
2008-08-13 09:57:00,14.69,14.784,14.65,14.722,450000.0
2008-08-13 09:58:00,14.669,14.739,14.652,14.652,400000.0
2008-08-13 09:59:00,14.651,14.774,14.651,14.711,400000.0
2008-08-13 10:00:00,14.742,14.742,14.616,14.616,350000.0
2008-08-13 10:01:00,14.633,14.703,14.618,14.692,500000.0
2008-08-13 10:02:00,14.71,14.717,14.631,14.637,400000.0
2008-08-13 10:03:00,14.727,14.77,14.636,14.652,500000.0
2008-08-13 10:04:00,14.665,14.703,14.617,14.687,550000.0
2008-08-13 10:05:00,14.66,14.732,14.629,14.656,350000.0
2008-08-13 10:06:00,14.648,14.722,14.648,14.663,500000.0
2008-08-13 10:07:00,14.721,14.721,14.612,14.682,400000.0
2008-08-13 10:08:00,14.709,14.728,14.606,14.652,550000.0
2008-08-13 10:09:00,14.687,14.705,14.606,14.638,350000.0
2008-08-13 10:10:00,14.679,14.688,14.558,14.558,650000.0
2008-08-13 10:11:00,14.704,14.704,14.599,14.692,400000.0
2008-08-13 10:12:00,14.67,14.674,14.543,14.584,550000.0
2008-08-13 10:13:00,14.544,14.635,14.529,14.583,350000.0
2008-08-13 10:14:00,14.623,14.686,14.591,14.6,550000.0
2008-08-13 10:15:00,14.596,14.651,14.535,14.579,350000.0
2008-08-13 10:16:00,14.599,14.64,14.544,14.559,550000.0
2008-08-13 10:17:00,14.706,14.706,14.592,14.592,500000.0
2008-08-13 10:18:00,14.69,14.69,14.554,14.612,550000.0
2008-08-13 10:19:00,14.715,14.747,14.628,14.728,550000.0
2008-08-13 10:20:00,14.594,14.679,14.578,14.675,350000.0
2008-08-13 10:21:00,14.655,14.676,14.558,14.641,350000.0
2008-08-13 10:22:00,14.682,14.711,14.598,14.711,500000.0
2008-08-13 10:23:00,14.716,14.724,14.562,14.724,400000.0
2008-08-13 10:24:00,14.626,14.718,14.578,14.718,500000.0
2008-08-13 10:25:00,14.688,14.688,14.559,14.6,500000.0
2008-08-13 10:26:00,14.627,14.711,14.581,14.697,350000.0
2008-08-13 10:27:00,14.659,14.705,14.601,14.631,400000.0
2008-08-13 10:28:00,14.664,14.726,14.583,14.639,600000.0
2008-08-13 10:29:00,14.651,14.665,14.548,14.555,350000.0
2008-08-13 10:30:00,14.712,14.712,14.592,14.614,400000.0
2008-08-13 10:31:00,14.691,14.691,14.541,14.612,550000.0
2008-08-13 10:32:00,14.67,14.75,14.612,14.727,650000.0
2008-08-13 10:33:00,14.61,14.718,14.61,14.61,450000.0
2008-08-13 10:34:00,14.653,14.741,14.607,14.647,450000.0
2008-08-13 10:35:00,14.67,14.71,14.599,14.599,450000.0
2008-08-13 10:36:00,14.712,14.724,14.609,14.714,400000.0
2008-08-13 10:37:00,14.631,14.736,14.606,14.675,400000.0
2008-08-13 10:38:00,14.674,14.713,14.567,14.671,550000.0
2008-08-13 10:39:00,14.612,14.738,14.593,14.738,350000.0
2008-08-13 10:40:00,14.658,14.768,14.628,14.695,550000.0
2008-08-13 10:41:00,14.703,14.703,14.55,14.616,400000.0
2008-08-13 10:42:00,14.651,14.704,14.592,14.653,400000.0
2008-08-13 10:43:00,14.679,14.716,14.588,14.716,450000.0
2008-08-13 10:44:00,14.609,14.725,14.596,14.654,350000.0
2008-08-13 10:45:00,14.584,14.642,14.576,14.621,350000.0
2008-08-13 10:46:00,14.601,14.726,14.598,14.598,600000.0
2008-08-13 10:47:00,14.688,14.713,14.615,14.621,400000.0
2008-08-13 10:48:00,14.634,14.723,14.601,14.601,550000.0
2008-08-13 10:49:00,14.643,14.727,14.616,14.689,500000.0
2008-08-13 10:50:00,14.717,14.717,14.582,14.592,450000.0
2008-08-13 10:51:00,14.639,14.736,14.624,14.736,350000.0
2008-08-13 10:52:00,14.614,14.701,14.579,14.639,550000.0
2008-08-13 10:53:00,14.714,14.714,14.627,14.711,350000.0
2008-08-13 10:54:00,14.664,14.727,14.558,14.727,400000.0
2008-08-13 10:55:00,14.66,14.738,14.592,14.633,350000.0
2008-08-13 10:56:00,14.656,14.73,14.618,14.655,450000.0
2008-08-13 10:57:00,14.679,14.729,14.626,14.626,400000.0
2008-08-13 10:58:00,14.685,14.728,14.596,14.719,450000.0
2008-08-13 10:59:00,14.72,14.756,14.618,14.664,350000.0
2008-08-13 11:00:00,14.654,14.754,14.647,14.662,400000.0
2008-08-13 11:01:00,14.612,14.739,14.612,14.695,550000.0
2008-08-13 11:02:00,14.71,14.714,14.574,14.642,350000.0
2008-08-13 11:03:00,14.602,14.713,14.567,14.616,400000.0
2008-08-13 11:04:00,14.721,14.722,14.581,14.722,500000.0
2008-08-13 11:05:00,14.664,14.695,14.582,14.695,400000.0
2008-08-13 11:06:00,14.652,14.72,14.62,14.714,400000.0
2008-08-13 11:07:00,14.697,14.74,14.608,14.608,400000.0
2008-08-13 11:08:00,14.623,14.735,14.6,14.677,500000.0
2008-08-13 11:09:00,14.751,14.771,14.593,14.771,500000.0
2008-08-13 11:10:00,14.659,14.813,14.659,14.772,450000.0
2008-08-13 11:11:00,14.717,14.81,14.69,14.806,400000.0
2008-08-13 11:12:00,14.71,14.811,14.679,14.697,600000.0
2008-08-13 11:13:00,14.776,14.808,14.729,14.777,500000.0
2008-08-13 11:14:00,14.81,14.81,14.686,14.709,350000.0
2008-08-13 11:15:00,14.771,14.785,14.686,14.774,350000.0
2008-08-13 11:16:00,14.78,14.862,14.699,14.862,550000.0
2008-08-13 11:17:00,14.849,14.88,14.736,14.843,700000.0
2008-08-13 11:18:00,14.808,14.85,14.709,14.757,400000.0
2008-08-13 11:19:00,14.796,14.851,14.757,14.765,450000.0
2008-08-13 11:20:00,14.847,14.847,14.77,14.847,500000.0
2008-08-13 11:21:00,14.729,14.821,14.703,14.703,450000.0
2008-08-13 11:22:00,14.758,14.82,14.713,14.808,500000.0
2008-08-13 11:23:00,14.746,14.854,14.746,14.819,400000.0
2008-08-13 11:24:00,14.755,14.811,14.711,14.734,400000.0
2008-08-13 11:25:00,14.762,14.897,14.762,14.87,350000.0
2008-08-13 11:26:00,14.768,14.845,14.723,14.774,550000.0
2008-08-13 11:27:00,14.861,14.861,14.716,14.827,450000.0
2008-08-13 11:28:00,14.744,14.866,14.743,14.866,500000.0
2008-08-13 11:29:00,14.735,14.84,14.689,14.824,600000.0
2008-08-13 11:30:00,14.757,14.831,14.736,14.736,400000.0
2008-08-13 11:31:00,14.782,14.876,14.705,14.828,550000.0
2008-08-13 11:32:00,14.818,14.827,14.675,14.779,650000.0
2008-08-13 11:33:00,14.674,14.815,14.674,14.797,550000.0
2008-08-13 11:34:00,14.775,14.848,14.727,14.808,450000.0
2008-08-13 11:35:00,14.793,14.813,14.724,14.8,400000.0
2008-08-13 11:36:00,14.731,14.85,14.717,14.717,400000.0
2008-08-13 11:37:00,14.752,14.798,14.7,14.784,450000.0
2008-08-13 11:38:00,14.691,14.835,14.691,14.709,400000.0
2008-08-13 11:39:00,14.752,14.827,14.684,14.812,550000.0
2008-08-13 11:40:00,14.826,14.847,14.72,14.72,500000.0
2008-08-13 11:41:00,14.801,14.835,14.702,14.817,400000.0
2008-08-13 11:42:00,14.688,14.818,14.688,14.816,350000.0
2008-08-13 11:43:00,14.793,14.848,14.728,14.778,550000.0
2008-08-13 11:44:00,14.774,14.823,14.67,14.752,550000.0
2008-08-13 11:45:00,14.709,14.793,14.666,14.77,350000.0
2008-08-13 11:46:00,14.766,14.787,14.695,14.719,350000.0
2008-08-13 11:47:00,14.809,14.809,14.669,14.679,400000.0
2008-08-13 11:48:00,14.709,14.773,14.663,14.666,550000.0
2008-08-13 11:49:00,14.76,14.788,14.672,14.75,400000.0
2008-08-13 11:50:00,14.784,14.784,14.629,14.634,350000.0
2008-08-13 11:51:00,14.694,14.803,14.648,14.648,450000.0
2008-08-13 11:52:00,14.654,14.786,14.654,14.786,500000.0
2008-08-13 11:53:00,14.669,14.737,14.641,14.641,500000.0
2008-08-13 11:54:00,14.656,14.804,14.656,14.762,650000.0
2008-08-13 11:55:00,14.755,14.793,14.614,14.64,400000.0
2008-08-13 11:56:00,14.646,14.719,14.612,14.664,400000.0
2008-08-13 11:57:00,14.704,14.796,14.625,14.658,550000.0
2008-08-13 11:58:00,14.733,14.783,14.679,14.728,450000.0
2008-08-13 11:59:00,14.729,14.729,14.593,14.597,550000.0
2008-08-13 12:00:00,14.681,14.756,14.641,14.727,450000.0
2008-08-13 12:01:00,14.745,14.745,14.614,14.718,500000.0
2008-08-13 12:02:00,14.627,14.753,14.627,14.652,500000.0
2008-08-13 12:03:00,14.61,14.736,14.61,14.715,450000.0
2008-08-13 12:04:00,14.615,14.714,14.585,14.609,550000.0
2008-08-13 12:05:00,14.677,14.728,14.61,14.693,450000.0
2008-08-13 12:06:00,14.675,14.73,14.595,14.686,400000.0
2008-08-13 12:07:00,14.574,14.698,14.565,14.574,350000.0
2008-08-13 12:08:00,14.706,14.706,14.568,14.582,500000.0
2008-08-13 12:09:00,14.638,14.749,14.632,14.72,550000.0
2008-08-13 12:10:00,14.732,14.732,14.653,14.691,350000.0
2008-08-13 12:11:00,14.591,14.662,14.558,14.615,350000.0
2008-08-13 12:12:00,14.599,14.772,14.599,14.699,550000.0
2008-08-13 12:13:00,14.727,14.747,14.639,14.708,350000.0
2008-08-13 12:14:00,14.639,14.707,14.596,14.622,450000.0
2008-08-13 12:15:00,14.715,14.739,14.637,14.719,350000.0
2008-08-13 12:16:00,14.656,14.739,14.595,14.695,450000.0
2008-08-13 12:17:00,14.723,14.748,14.606,14.625,400000.0
2008-08-13 12:18:00,14.606,14.749,14.606,14.7,350000.0
2008-08-13 12:19:00,14.669,14.704,14.61,14.61,550000.0
2008-08-13 12:20:00,14.738,14.743,14.649,14.649,350000.0
2008-08-13 12:21:00,14.653,14.743,14.631,14.631,450000.0
2008-08-13 12:22:00,14.674,14.736,14.599,14.663,450000.0
2008-08-13 12:23:00,14.69,14.69,14.572,14.637,550000.0
2008-08-13 12:24:00,14.639,14.718,14.6,14.69,500000.0
2008-08-13 12:25:00,14.672,14.676,14.603,14.603,450000.0
2008-08-13 12:26:00,14.615,14.671,14.545,14.604,550000.0
2008-08-13 12:27:00,14.649,14.686,14.528,14.686,500000.0
2008-08-13 12:28:00,14.574,14.686,14.568,14.584,350000.0
2008-08-13 12:29:00,14.64,14.693,14.576,14.615,400000.0
2008-08-13 12:30:00,14.636,14.708,14.597,14.708,400000.0
2008-08-13 12:31:00,14.667,14.689,14.636,14.689,350000.0
2008-08-13 12:32:00,14.602,14.724,14.588,14.675,450000.0
2008-08-13 12:33:00,14.596,14.716,14.596,14.679,450000.0
2008-08-13 12:34:00,14.725,14.741,14.638,14.741,350000.0
2008-08-13 12:35:00,14.686,14.751,14.625,14.708,550000.0
2008-08-13 12:36:00,14.707,14.735,14.617,14.688,550000.0
2008-08-13 12:37:00,14.716,14.716,14.587,14.688,400000.0
2008-08-13 12:38:00,14.615,14.713,14.604,14.713,400000.0
2008-08-13 12:39:00,14.607,14.688,14.59,14.629,550000.0
2008-08-13 12:40:00,14.559,14.681,14.559,14.59,450000.0
2008-08-13 12:41:00,14.693,14.693,14.551,14.645,450000.0
2008-08-13 12:42:00,14.656,14.703,14.559,14.559,500000.0
2008-08-13 12:43:00,14.683,14.702,14.578,14.578,350000.0
2008-08-13 12:44:00,14.592,14.666,14.578,14.611,350000.0
2008-08-13 12:45:00,14.59,14.701,14.578,14.578,400000.0
2008-08-13 12:46:00,14.559,14.674,14.548,14.591,400000.0
2008-08-13 12:47:00,14.667,14.671,14.539,14.562,350000.0
2008-08-13 12:48:00,14.6,14.627,14.517,14.575,500000.0
2008-08-13 12:49:00,14.533,14.601,14.458,14.524,400000.0
2008-08-13 12:50:00,14.52,14.642,14.52,14.596,450000.0
2008-08-13 12:51:00,14.559,14.63,14.509,14.509,450000.0
2008-08-13 12:52:00,14.602,14.634,14.514,14.514,350000.0
2008-08-13 12:53:00,14.497,14.616,14.464,14.616,400000.0
2008-08-13 12:54:00,14.547,14.61,14.502,14.608,400000.0
2008-08-13 12:55:00,14.6,14.662,14.503,14.592,400000.0
2008-08-13 12:56:00,14.636,14.646,14.511,14.646,450000.0
2008-08-13 12:57:00,14.611,14.675,14.562,14.617,400000.0
2008-08-13 12:58:00,14.56,14.646,14.507,14.646,400000.0
2008-08-13 12:59:00,14.518,14.622,14.518,14.552,350000.0
2008-08-13 13:00:00,14.51,14.646,14.51,14.575,550000.0
2008-08-13 13:01:00,14.611,14.617,14.505,14.609,400000.0
2008-08-13 13:02:00,14.634,14.635,14.537,14.586,500000.0
2008-08-13 13:03:00,14.622,14.635,14.507,14.589,350000.0
2008-08-13 13:04:00,14.49,14.628,14.49,14.58,450000.0
2008-08-13 13:05:00,14.582,14.673,14.498,14.605,400000.0
2008-08-13 13:06:00,14.603,14.603,14.465,14.525,450000.0
2008-08-13 13:07:00,14.559,14.623,14.526,14.623,450000.0
2008-08-13 13:08:00,14.594,14.617,14.533,14.615,350000.0
2008-08-13 13:09:00,14.587,14.623,14.482,14.509,400000.0
2008-08-13 13:10:00,14.502,14.635,14.468,14.614,500000.0
2008-08-13 13:11:00,14.62,14.648,14.546,14.599,400000.0
2008-08-13 13:12:00,14.588,14.617,14.486,14.576,350000.0
2008-08-13 13:13:00,14.552,14.648,14.505,14.633,550000.0
2008-08-13 13:14:00,14.495,14.64,14.486,14.606,400000.0
2008-08-13 13:15:00,14.609,14.612,14.534,14.56,450000.0
2008-08-13 13:16:00,14.667,14.667,14.524,14.618,500000.0
2008-08-13 13:17:00,14.59,14.658,14.531,14.638,450000.0
2008-08-13 13:18:00,14.63,14.63,14.5,14.557,350000.0
2008-08-13 13:19:00,14.633,14.676,14.557,14.557,700000.0
2008-08-13 13:20:00,14.568,14.61,14.473,14.487,800000.0
2008-08-13 13:21:00,14.524,14.614,14.48,14.614,400000.0
2008-08-13 13:22:00,14.442,14.592,14.442,14.49,550000.0
2008-08-13 13:23:00,14.587,14.613,14.488,14.518,450000.0
2008-08-13 13:24:00,14.513,14.607,14.513,14.586,350000.0
2008-08-13 13:25:00,14.484,14.612,14.482,14.58,450000.0
2008-08-13 13:26:00,14.616,14.616,14.548,14.566,400000.0
2008-08-13 13:27:00,14.503,14.644,14.503,14.533,500000.0
2008-08-13 13:28:00,14.604,14.619,14.517,14.517,400000.0
2008-08-13 13:29:00,14.62,14.635,14.514,14.612,400000.0
2008-08-13 13:30:00,14.532,14.613,14.532,14.602,450000.0
2008-08-13 13:31:00,14.581,14.607,14.488,14.579,550000.0
2008-08-13 13:32:00,14.588,14.588,14.495,14.538,400000.0
2008-08-13 13:33:00,14.559,14.636,14.479,14.529,350000.0
2008-08-13 13:34:00,14.465,14.624,14.465,14.587,700000.0
2008-08-13 13:35:00,14.511,14.595,14.489,14.585,550000.0
2008-08-13 13:36:00,14.478,14.591,14.455,14.571,650000.0
2008-08-13 13:37:00,14.507,14.59,14.479,14.479,400000.0
2008-08-13 13:38:00,14.464,14.626,14.464,14.618,350000.0
2008-08-13 13:39:00,14.534,14.635,14.513,14.528,600000.0
2008-08-13 13:40:00,14.604,14.627,14.473,14.573,500000.0
2008-08-13 13:41:00,14.52,14.619,14.511,14.526,400000.0
2008-08-13 13:42:00,14.529,14.657,14.514,14.565,350000.0
2008-08-13 13:43:00,14.673,14.673,14.523,14.581,750000.0
2008-08-13 13:44:00,14.55,14.648,14.527,14.555,450000.0
2008-08-13 13:45:00,14.562,14.672,14.546,14.633,350000.0
2008-08-13 13:46:00,14.605,14.686,14.573,14.659,350000.0
2008-08-13 13:47:00,14.644,14.644,14.508,14.602,400000.0
2008-08-13 13:48:00,14.634,14.634,14.564,14.609,350000.0
2008-08-13 13:49:00,14.559,14.647,14.525,14.525,350000.0
2008-08-13 13:50:00,14.529,14.648,14.498,14.504,550000.0
2008-08-13 13:51:00,14.54,14.634,14.503,14.503,350000.0
2008-08-13 13:52:00,14.591,14.596,14.493,14.493,400000.0
2008-08-13 13:53:00,14.628,14.628,14.501,14.581,400000.0
2008-08-13 13:54:00,14.541,14.635,14.473,14.605,400000.0
2008-08-13 13:55:00,14.629,14.644,14.549,14.549,350000.0
2008-08-13 13:56:00,14.596,14.668,14.563,14.668,400000.0
2008-08-13 13:57:00,14.661,14.661,14.522,14.597,400000.0
2008-08-13 13:58:00,14.534,14.624,14.509,14.545,550000.0
2008-08-13 13:59:00,14.63,14.63,14.534,14.62,350000.0
2008-08-13 14:00:00,14.519,14.63,14.454,14.56,450000.0
2008-08-13 14:01:00,14.617,14.647,14.557,14.647,400000.0
2008-08-13 14:02:00,14.524,14.634,14.524,14.569,400000.0
2008-08-13 14:03:00,14.575,14.656,14.554,14.61,350000.0
2008-08-13 14:04:00,14.62,14.663,14.52,14.606,450000.0
2008-08-13 14:05:00,14.653,14.653,14.501,14.651,400000.0
2008-08-13 14:06:00,14.545,14.63,14.526,14.527,450000.0
2008-08-13 14:07:00,14.628,14.661,14.513,14.621,350000.0
2008-08-13 14:08:00,14.511,14.599,14.469,14.578,400000.0
2008-08-13 14:09:00,14.613,14.613,14.453,14.51,400000.0
2008-08-13 14:10:00,14.537,14.622,14.483,14.602,400000.0
2008-08-13 14:11:00,14.595,14.595,14.463,14.502,500000.0
2008-08-13 14:12:00,14.482,14.559,14.481,14.524,350000.0
2008-08-13 14:13:00,14.544,14.655,14.544,14.55,450000.0
2008-08-13 14:14:00,14.534,14.639,14.534,14.562,350000.0
2008-08-13 14:15:00,14.591,14.599,14.482,14.534,350000.0
2008-08-13 14:16:00,14.605,14.653,14.512,14.628,500000.0
2008-08-13 14:17:00,14.567,14.654,14.541,14.604,400000.0
2008-08-13 14:18:00,14.571,14.611,14.52,14.582,400000.0
2008-08-13 14:19:00,14.669,14.713,14.538,14.538,700000.0
2008-08-13 14:20:00,14.63,14.634,14.518,14.63,500000.0
2008-08-13 14:21:00,14.631,14.646,14.512,14.568,400000.0
2008-08-13 14:22:00,14.627,14.627,14.533,14.611,400000.0
2008-08-13 14:23:00,14.591,14.645,14.521,14.552,450000.0
2008-08-13 14:24:00,14.556,14.605,14.469,14.535,400000.0
2008-08-13 14:25:00,14.477,14.61,14.43,14.43,350000.0
2008-08-13 14:26:00,14.543,14.582,14.437,14.569,500000.0
2008-08-13 14:27:00,14.42,14.507,14.33,14.406,550000.0
2008-08-13 14:28:00,14.538,14.547,14.416,14.436,450000.0
2008-08-13 14:29:00,14.406,14.504,14.398,14.409,550000.0
2008-08-13 14:30:00,14.477,14.503,14.353,14.387,350000.0
2008-08-13 14:31:00,14.495,14.495,14.362,14.425,400000.0
2008-08-13 14:32:00,14.564,14.57,14.46,14.57,550000.0
2008-08-13 14:33:00,14.541,14.586,14.453,14.469,650000.0
2008-08-13 14:34:00,14.599,14.599,14.506,14.57,350000.0
2008-08-13 14:35:00,14.55,14.602,14.466,14.569,350000.0
2008-08-13 14:36:00,14.553,14.567,14.434,14.514,400000.0
2008-08-13 14:37:00,14.446,14.549,14.424,14.549,400000.0
2008-08-13 14:38:00,14.554,14.58,14.458,14.485,500000.0
2008-08-13 14:39:00,14.484,14.501,14.407,14.456,500000.0
2008-08-13 14:40:00,14.411,14.544,14.406,14.544,400000.0
2008-08-13 14:41:00,14.537,14.565,14.474,14.539,350000.0
2008-08-13 14:42:00,14.516,14.523,14.386,14.427,500000.0
2008-08-13 14:43:00,14.532,14.539,14.446,14.539,350000.0
2008-08-13 14:44:00,14.415,14.548,14.407,14.483,350000.0
2008-08-13 14:45:00,14.49,14.53,14.455,14.487,400000.0
2008-08-13 14:46:00,14.556,14.556,14.441,14.488,450000.0
2008-08-13 14:47:00,14.478,14.586,14.478,14.564,550000.0
2008-08-13 14:48:00,14.533,14.549,14.468,14.468,400000.0
2008-08-13 14:49:00,14.552,14.578,14.482,14.501,400000.0
2008-08-13 14:50:00,14.585,14.585,14.456,14.506,500000.0
2008-08-13 14:51:00,14.456,14.585,14.456,14.534,400000.0
2008-08-13 14:52:00,14.522,14.573,14.479,14.479,500000.0
2008-08-13 14:53:00,14.535,14.558,14.421,14.558,450000.0
2008-08-13 14:54:00,14.581,14.581,14.426,14.444,550000.0
2008-08-13 14:55:00,14.562,14.569,14.438,14.539,400000.0
2008-08-13 14:56:00,14.569,14.581,14.502,14.514,450000.0
2008-08-13 14:57:00,14.481,14.556,14.451,14.451,400000.0
2008-08-13 14:58:00,14.514,14.548,14.411,14.517,450000.0
2008-08-13 14:59:00,14.533,14.553,14.484,14.551,350000.0
2008-08-13 15:00:00,14.471,14.578,14.418,14.538,350000.0
2008-08-13 15:01:00,14.561,14.561,14.441,14.519,450000.0
2008-08-13 15:02:00,14.504,14.547,14.41,14.523,400000.0
2008-08-13 15:03:00,14.486,14.524,14.438,14.438,500000.0
2008-08-13 15:04:00,14.466,14.498,14.407,14.454,350000.0
2008-08-13 15:05:00,14.441,14.485,14.38,14.386,550000.0
2008-08-13 15:06:00,14.469,14.571,14.423,14.453,500000.0
2008-08-13 15:07:00,14.474,14.545,14.431,14.438,500000.0
2008-08-13 15:08:00,14.385,14.504,14.383,14.415,350000.0
2008-08-13 15:09:00,14.375,14.468,14.343,14.412,450000.0
2008-08-13 15:10:00,14.379,14.484,14.32,14.367,500000.0
2008-08-13 15:11:00,14.392,14.463,14.325,14.325,400000.0
2008-08-13 15:12:00,14.434,14.443,14.3,14.312,500000.0
2008-08-13 15:13:00,14.333,14.419,14.333,14.415,350000.0
2008-08-13 15:14:00,14.453,14.47,14.313,14.413,400000.0
2008-08-13 15:15:00,14.342,14.419,14.28,14.281,450000.0
2008-08-13 15:16:00,14.375,14.432,14.343,14.37,500000.0
2008-08-13 15:17:00,14.353,14.412,14.308,14.317,550000.0
2008-08-13 15:18:00,14.339,14.42,14.257,14.42,400000.0
2008-08-13 15:19:00,14.355,14.421,14.294,14.421,350000.0
2008-08-13 15:20:00,14.326,14.441,14.319,14.319,550000.0
2008-08-13 15:21:00,14.341,14.443,14.341,14.357,350000.0
2008-08-13 15:22:00,14.444,14.444,14.394,14.442,400000.0
2008-08-13 15:23:00,14.414,14.414,14.341,14.414,350000.0
2008-08-13 15:24:00,14.401,14.426,14.316,14.404,500000.0
2008-08-13 15:25:00,14.415,14.459,14.371,14.371,350000.0
2008-08-13 15:26:00,14.431,14.448,14.34,14.34,550000.0
2008-08-13 15:27:00,14.447,14.471,14.374,14.394,400000.0
2008-08-13 15:28:00,14.41,14.459,14.308,14.308,450000.0
2008-08-13 15:29:00,14.426,14.467,14.328,14.379,500000.0
2008-08-13 15:30:00,14.354,14.475,14.354,14.402,350000.0
2008-08-13 15:31:00,14.36,14.478,14.36,14.381,550000.0
2008-08-13 15:32:00,14.461,14.476,14.367,14.445,350000.0
2008-08-13 15:33:00,14.376,14.519,14.376,14.446,350000.0
2008-08-13 15:34:00,14.365,14.482,14.365,14.458,350000.0
2008-08-13 15:35:00,14.459,14.485,14.381,14.43,600000.0
2008-08-13 15:36:00,14.362,14.444,14.357,14.357,400000.0
2008-08-13 15:37:00,14.44,14.475,14.349,14.417,550000.0
2008-08-13 15:38:00,14.427,14.436,14.336,14.436,350000.0
2008-08-13 15:39:00,14.387,14.511,14.376,14.376,550000.0
2008-08-13 15:40:00,14.431,14.531,14.376,14.426,500000.0
2008-08-13 15:41:00,14.51,14.519,14.413,14.47,450000.0
2008-08-13 15:42:00,14.466,14.513,14.388,14.404,400000.0
2008-08-13 15:43:00,14.395,14.518,14.395,14.429,350000.0
2008-08-13 15:44:00,14.434,14.557,14.434,14.491,450000.0
2008-08-13 15:45:00,14.539,14.539,14.394,14.467,350000.0
2008-08-13 15:46:00,14.546,14.546,14.416,14.543,500000.0
2008-08-13 15:47:00,14.488,14.578,14.447,14.447,350000.0
2008-08-13 15:48:00,14.477,14.576,14.477,14.493,550000.0
2008-08-13 15:49:00,14.531,14.587,14.487,14.56,400000.0
2008-08-13 15:50:00,14.517,14.591,14.485,14.487,350000.0
2008-08-13 15:51:00,14.592,14.592,14.462,14.583,450000.0
2008-08-13 15:52:00,14.563,14.589,14.46,14.513,450000.0
2008-08-13 15:53:00,14.509,14.621,14.484,14.484,450000.0
2008-08-13 15:54:00,14.453,14.58,14.453,14.548,350000.0
2008-08-13 15:55:00,14.458,14.545,14.453,14.479,400000.0
2008-08-13 15:56:00,14.479,14.528,14.441,14.455,550000.0
2008-08-13 15:57:00,14.467,14.536,14.46,14.514,350000.0
2008-08-13 15:58:00,14.395,14.532,14.368,14.46,750000.0
2008-08-13 15:59:00,14.54,14.54,14.45,14.522,550000.0
2008-08-13 16:00:00,14.404,14.522,14.404,14.414,350000.0
2008-08-13 16:01:00,14.521,14.521,14.39,14.415,350000.0
2008-08-13 16:02:00,14.528,14.532,14.382,14.46,550000.0
2008-08-13 16:03:00,14.443,14.505,14.425,14.444,350000.0
2008-08-13 16:04:00,14.487,14.518,14.37,14.449,350000.0
2008-08-13 16:05:00,14.389,14.492,14.372,14.491,400000.0
2008-08-13 16:06:00,14.465,14.465,14.292,14.419,500000.0
2008-08-13 16:07:00,14.449,14.47,14.311,14.311,500000.0
2008-08-13 16:08:00,14.407,14.481,14.371,14.396,550000.0
2008-08-13 16:09:00,14.463,14.463,14.332,14.384,350000.0
2008-08-13 16:10:00,14.386,14.489,14.358,14.46,350000.0
2008-08-13 16:11:00,14.464,14.47,14.383,14.442,400000.0
2008-08-13 16:12:00,14.416,14.463,14.317,14.429,400000.0
2008-08-13 16:13:00,14.376,14.49,14.368,14.425,400000.0
2008-08-13 16:14:00,14.355,14.454,14.337,14.441,400000.0
2008-08-13 16:15:00,14.362,14.451,14.328,14.328,500000.0
2008-08-13 16:16:00,14.448,14.474,14.377,14.474,350000.0
2008-08-13 16:17:00,14.325,14.448,14.32,14.424,500000.0
2008-08-13 16:18:00,14.438,14.486,14.403,14.415,350000.0
2008-08-13 16:19:00,14.403,14.496,14.4,14.4,550000.0
2008-08-13 16:20:00,14.349,14.485,14.308,14.378,400000.0
2008-08-13 16:21:00,14.334,14.457,14.323,14.355,500000.0
2008-08-13 16:22:00,14.431,14.485,14.358,14.397,350000.0
2008-08-13 16:23:00,14.31,14.459,14.296,14.403,550000.0
2008-08-13 16:24:00,14.403,14.486,14.332,14.332,350000.0
2008-08-13 16:25:00,14.458,14.458,14.33,14.409,450000.0
2008-08-13 16:26:00,14.399,14.512,14.398,14.398,500000.0
2008-08-13 16:27:00,14.397,14.481,14.361,14.365,400000.0
2008-08-13 16:28:00,14.393,14.49,14.354,14.406,450000.0
2008-08-13 16:29:00,14.414,14.488,14.373,14.411,450000.0
2008-08-13 16:30:00,14.476,14.484,14.369,14.413,500000.0
2008-08-13 16:31:00,14.479,14.494,14.375,14.411,350000.0
2008-08-13 16:32:00,14.539,14.539,14.434,14.434,500000.0
2008-08-13 16:33:00,14.525,14.533,14.392,14.441,400000.0
2008-08-13 16:34:00,14.527,14.544,14.4,14.426,400000.0
2008-08-13 16:35:00,14.441,14.561,14.441,14.485,450000.0
2008-08-13 16:36:00,14.466,14.562,14.397,14.473,500000.0
2008-08-13 16:37:00,14.473,14.568,14.438,14.46,350000.0
2008-08-13 16:38:00,14.601,14.614,14.522,14.526,550000.0
2008-08-13 16:39:00,14.625,14.625,14.49,14.49,400000.0
2008-08-13 16:40:00,14.617,14.617,14.437,14.475,550000.0
2008-08-13 16:41:00,14.561,14.588,14.473,14.494,550000.0
2008-08-13 16:42:00,14.55,14.574,14.447,14.447,500000.0
2008-08-13 16:43:00,14.458,14.582,14.442,14.466,350000.0
2008-08-13 16:44:00,14.419,14.538,14.419,14.459,350000.0
2008-08-13 16:45:00,14.482,14.57,14.393,14.431,550000.0
2008-08-13 16:46:00,14.571,14.571,14.452,14.49,500000.0
2008-08-13 16:47:00,14.471,14.546,14.427,14.536,450000.0
2008-08-13 16:48:00,14.508,14.547,14.419,14.528,350000.0
2008-08-13 16:49:00,14.431,14.572,14.431,14.448,400000.0
2008-08-13 16:50:00,14.532,14.567,14.454,14.553,500000.0
2008-08-13 16:51:00,14.473,14.557,14.425,14.496,400000.0
2008-08-13 16:52:00,14.446,14.553,14.399,14.431,450000.0
2008-08-13 16:53:00,14.458,14.564,14.413,14.455,550000.0
2008-08-13 16:54:00,14.416,14.522,14.382,14.522,550000.0
2008-08-13 16:55:00,14.473,14.493,14.383,14.493,600000.0
2008-08-13 16:56:00,14.512,14.525,14.398,14.426,550000.0
2008-08-13 16:57:00,14.476,14.508,14.356,14.393,350000.0
2008-08-13 16:58:00,14.464,14.494,14.364,14.381,550000.0
2008-08-13 16:59:00,14.39,14.532,14.39,14.437,350000.0
2008-08-13 17:00:00,14.343,14.497,14.343,14.483,450000.0
2008-08-13 17:01:00,14.513,14.517,14.417,14.517,350000.0
2008-08-13 17:02:00,14.476,14.528,14.386,14.419,350000.0
2008-08-13 17:03:00,14.541,14.544,14.471,14.503,450000.0
2008-08-13 17:04:00,14.487,14.563,14.487,14.512,400000.0
2008-08-13 17:05:00,14.462,14.524,14.419,14.523,550000.0
2008-08-13 17:06:00,14.473,14.556,14.446,14.446,350000.0
2008-08-13 17:07:00,14.485,14.549,14.444,14.543,350000.0
2008-08-13 17:08:00,14.541,14.592,14.515,14.56,550000.0
2008-08-13 17:09:00,14.471,14.569,14.471,14.542,450000.0
2008-08-13 17:10:00,14.57,14.57,14.423,14.528,500000.0
2008-08-13 17:11:00,14.556,14.581,14.473,14.564,450000.0
2008-08-13 17:12:00,14.51,14.6,14.47,14.549,450000.0
2008-08-13 17:13:00,14.503,14.604,14.48,14.497,550000.0
2008-08-13 17:14:00,14.582,14.605,14.484,14.484,350000.0
2008-08-13 17:15:00,14.573,14.626,14.549,14.626,350000.0
2008-08-13 17:16:00,14.567,14.596,14.474,14.581,550000.0
2008-08-13 17:17:00,14.557,14.608,14.486,14.608,550000.0
2008-08-13 17:18:00,14.599,14.619,14.51,14.609,350000.0
2008-08-13 17:19:00,14.496,14.604,14.459,14.5,400000.0
2008-08-13 17:20:00,14.445,14.551,14.424,14.483,550000.0
2008-08-13 17:21:00,14.455,14.541,14.445,14.445,400000.0
2008-08-13 17:22:00,14.524,14.562,14.45,14.517,550000.0
2008-08-13 17:23:00,14.573,14.573,14.447,14.461,450000.0
2008-08-13 17:24:00,14.577,14.581,14.471,14.564,350000.0
2008-08-13 17:25:00,14.519,14.614,14.467,14.614,700000.0
2008-08-13 17:26:00,14.587,14.612,14.489,14.6,550000.0
2008-08-13 17:27:00,14.512,14.599,14.454,14.586,400000.0
2008-08-13 17:28:00,14.544,14.563,14.422,14.463,450000.0
2008-08-13 17:29:00,14.487,14.554,14.487,14.496,350000.0
2008-08-13 17:30:00,14.571,14.637,14.473,14.58,500000.0
2008-08-13 17:31:00,14.423,14.596,14.423,14.504,500000.0
2008-08-13 17:32:00,14.583,14.633,14.485,14.602,450000.0
2008-08-13 17:33:00,14.534,14.652,14.534,14.598,350000.0
2008-08-13 17:34:00,14.65,14.669,14.537,14.65,550000.0
2008-08-13 17:35:00,14.61,14.626,14.502,14.502,550000.0
2008-08-13 17:36:00,14.526,14.655,14.526,14.612,550000.0
2008-08-13 17:37:00,14.617,14.662,14.543,14.624,400000.0
2008-08-13 17:38:00,14.648,14.676,14.535,14.58,500000.0
2008-08-13 17:39:00,14.518,14.601,14.496,14.559,550000.0
2008-08-13 17:40:00,14.647,14.688,14.545,14.667,450000.0
2008-08-13 17:41:00,14.612,14.7,14.548,14.605,550000.0
2008-08-13 17:42:00,14.603,14.687,14.586,14.603,350000.0
2008-08-13 17:43:00,14.681,14.699,14.545,14.699,500000.0
2008-08-13 17:44:00,14.716,14.733,14.586,14.6,500000.0
2008-08-13 17:45:00,14.707,14.707,14.615,14.627,400000.0
2008-08-13 17:46:00,14.711,14.711,14.589,14.629,750000.0
2008-08-13 17:47:00,14.731,14.735,14.635,14.657,500000.0
2008-08-13 17:48:00,14.649,14.707,14.606,14.707,400000.0
2008-08-13 17:49:00,14.682,14.69,14.561,14.611,600000.0
2008-08-13 17:50:00,14.743,14.767,14.651,14.663,600000.0
2008-08-13 17:51:00,14.655,14.756,14.655,14.756,500000.0
2008-08-13 17:52:00,14.753,14.753,14.601,14.651,350000.0
2008-08-13 17:53:00,14.658,14.774,14.626,14.626,700000.0
2008-08-13 17:54:00,14.72,14.745,14.613,14.713,450000.0
2008-08-13 17:55:00,14.751,14.785,14.675,14.682,350000.0
2008-08-13 17:56:00,14.684,14.81,14.684,14.788,550000.0
2008-08-13 17:57:00,14.74,14.781,14.648,14.768,400000.0
2008-08-13 17:58:00,14.639,14.766,14.639,14.766,350000.0
2008-08-13 17:59:00,14.67,14.753,14.599,14.652,600000.0
2008-08-13 18:00:00,14.686,14.785,14.655,14.764,650000.0
2008-08-13 18:01:00,14.679,14.742,14.627,14.711,350000.0
2008-08-13 18:02:00,14.746,14.756,14.65,14.673,350000.0
2008-08-13 18:03:00,14.592,14.697,14.592,14.595,550000.0
2008-08-13 18:04:00,14.639,14.732,14.608,14.643,350000.0
2008-08-13 18:05:00,14.666,14.725,14.61,14.682,450000.0
2008-08-13 18:06:00,14.737,14.742,14.611,14.742,400000.0
2008-08-13 18:07:00,14.726,14.726,14.569,14.599,350000.0
2008-08-13 18:08:00,14.729,14.729,14.597,14.666,550000.0
2008-08-13 18:09:00,14.748,14.752,14.629,14.7,450000.0
2008-08-13 18:10:00,14.658,14.755,14.657,14.736,350000.0
2008-08-13 18:11:00,14.71,14.767,14.625,14.715,650000.0
2008-08-13 18:12:00,14.671,14.76,14.668,14.693,400000.0
2008-08-13 18:13:00,14.748,14.748,14.646,14.656,350000.0
2008-08-13 18:14:00,14.741,14.776,14.641,14.748,650000.0
2008-08-13 18:15:00,14.728,14.778,14.697,14.747,600000.0
2008-08-13 18:16:00,14.733,14.801,14.672,14.728,500000.0
2008-08-13 18:17:00,14.639,14.752,14.638,14.638,350000.0
2008-08-13 18:18:00,14.75,14.772,14.662,14.735,350000.0
2008-08-13 18:19:00,14.63,14.759,14.63,14.709,400000.0
2008-08-13 18:20:00,14.712,14.73,14.623,14.718,400000.0
2008-08-13 18:21:00,14.752,14.799,14.717,14.799,400000.0
2008-08-13 18:22:00,14.792,14.792,14.691,14.781,450000.0
2008-08-13 18:23:00,14.73,14.754,14.7,14.715,550000.0
2008-08-13 18:24:00,14.703,14.764,14.632,14.632,550000.0
2008-08-13 18:25:00,14.631,14.764,14.631,14.686,350000.0
2008-08-13 18:26:00,14.731,14.743,14.638,14.711,400000.0
2008-08-13 18:27:00,14.68,14.734,14.629,14.629,350000.0
2008-08-13 18:28:00,14.637,14.775,14.637,14.655,450000.0
2008-08-13 18:29:00,14.659,14.778,14.659,14.666,700000.0
2008-08-13 18:30:00,14.727,14.727,14.601,14.695,400000.0
2008-08-13 18:31:00,14.707,14.727,14.628,14.671,450000.0
2008-08-13 18:32:00,14.671,14.671,14.571,14.604,350000.0
2008-08-13 18:33:00,14.707,14.707,14.588,14.657,350000.0
2008-08-13 18:34:00,14.676,14.722,14.585,14.585,550000.0
2008-08-13 18:35:00,14.635,14.679,14.537,14.661,550000.0
2008-08-13 18:36:00,14.618,14.717,14.572,14.572,600000.0
2008-08-13 18:37:00,14.664,14.721,14.592,14.666,600000.0
2008-08-13 18:38:00,14.692,14.708,14.587,14.592,500000.0
2008-08-13 18:39:00,14.629,14.702,14.578,14.578,500000.0
2008-08-13 18:40:00,14.671,14.671,14.564,14.667,350000.0
2008-08-13 18:41:00,14.551,14.694,14.551,14.575,400000.0
2008-08-13 18:42:00,14.69,14.69,14.573,14.581,400000.0
2008-08-13 18:43:00,14.557,14.669,14.538,14.669,450000.0
2008-08-13 18:44:00,14.639,14.702,14.558,14.591,350000.0
2008-08-13 18:45:00,14.677,14.689,14.568,14.613,350000.0
2008-08-13 18:46:00,14.635,14.635,14.532,14.619,350000.0
2008-08-13 18:47:00,14.665,14.674,14.521,14.637,450000.0
2008-08-13 18:48:00,14.574,14.675,14.554,14.6,350000.0
2008-08-13 18:49:00,14.624,14.693,14.545,14.632,450000.0
2008-08-13 18:50:00,14.695,14.711,14.578,14.692,950000.0
2008-08-13 18:51:00,14.715,14.737,14.606,14.737,550000.0
2008-08-13 18:52:00,14.625,14.683,14.615,14.683,350000.0
2008-08-13 18:53:00,14.768,14.783,14.642,14.642,550000.0
2008-08-13 18:54:00,14.689,14.765,14.647,14.647,350000.0
2008-08-13 18:55:00,14.675,14.748,14.646,14.71,350000.0
2008-08-13 18:56:00,14.727,14.801,14.621,14.705,550000.0
2008-08-13 18:57:00,14.672,14.786,14.672,14.768,500000.0
2008-08-13 18:58:00,14.756,14.812,14.729,14.741,400000.0
2008-08-13 18:59:00,14.769,14.84,14.732,14.732,600000.0
2008-08-13 19:00:00,14.707,14.795,14.665,14.795,350000.0
2008-08-13 19:01:00,14.823,14.826,14.674,14.818,450000.0
2008-08-13 19:02:00,14.749,14.831,14.719,14.773,550000.0
2008-08-13 19:03:00,14.773,14.78,14.642,14.78,550000.0
2008-08-13 19:04:00,14.691,14.77,14.661,14.675,450000.0
2008-08-13 19:05:00,14.789,14.794,14.702,14.761,450000.0
2008-08-13 19:06:00,14.752,14.799,14.679,14.721,400000.0
2008-08-13 19:07:00,14.71,14.815,14.684,14.8,350000.0
2008-08-13 19:08:00,14.769,14.775,14.713,14.755,350000.0
2008-08-13 19:09:00,14.791,14.832,14.697,14.775,500000.0
2008-08-13 19:10:00,14.767,14.808,14.666,14.722,450000.0
2008-08-13 19:11:00,14.813,14.823,14.741,14.823,550000.0
2008-08-13 19:12:00,14.817,14.817,14.675,14.711,350000.0
2008-08-13 19:13:00,14.754,14.845,14.697,14.824,600000.0
2008-08-13 19:14:00,14.843,14.857,14.752,14.752,400000.0
2008-08-13 19:15:00,14.783,14.855,14.763,14.836,350000.0
2008-08-13 19:16:00,14.814,14.831,14.724,14.78,550000.0
2008-08-13 19:17:00,14.758,14.911,14.758,14.831,550000.0
2008-08-13 19:18:00,14.859,14.859,14.727,14.815,400000.0
2008-08-13 19:19:00,14.754,14.835,14.731,14.825,650000.0
2008-08-13 19:20:00,14.752,14.793,14.704,14.793,550000.0
2008-08-13 19:21:00,14.776,14.833,14.687,14.796,400000.0
2008-08-13 19:22:00,14.823,14.833,14.711,14.802,450000.0
2008-08-13 19:23:00,14.793,14.821,14.68,14.699,450000.0
2008-08-13 19:24:00,14.785,14.865,14.706,14.834,550000.0
2008-08-13 19:25:00,14.804,14.804,14.646,14.799,400000.0
2008-08-13 19:26:00,14.811,14.811,14.687,14.781,400000.0
2008-08-13 19:27:00,14.769,14.79,14.662,14.777,450000.0
2008-08-13 19:28:00,14.772,14.785,14.669,14.678,400000.0
2008-08-13 19:29:00,14.654,14.761,14.627,14.642,350000.0
2008-08-13 19:30:00,14.778,14.778,14.617,14.671,400000.0
2008-08-13 19:31:00,14.759,14.773,14.663,14.773,500000.0
2008-08-13 19:32:00,14.686,14.802,14.662,14.662,400000.0
2008-08-13 19:33:00,14.671,14.747,14.626,14.747,400000.0
2008-08-13 19:34:00,14.73,14.819,14.684,14.69,650000.0
2008-08-13 19:35:00,14.651,14.759,14.619,14.695,550000.0
2008-08-13 19:36:00,14.744,14.777,14.698,14.769,350000.0
2008-08-13 19:37:00,14.74,14.74,14.619,14.665,500000.0
2008-08-13 19:38:00,14.699,14.792,14.663,14.766,400000.0
2008-08-13 19:39:00,14.795,14.805,14.689,14.778,400000.0
2008-08-13 19:40:00,14.775,14.775,14.667,14.69,400000.0
2008-08-13 19:41:00,14.71,14.762,14.665,14.749,350000.0
2008-08-13 19:42:00,14.756,14.773,14.659,14.659,500000.0
2008-08-13 19:43:00,14.664,14.775,14.664,14.693,500000.0
2008-08-13 19:44:00,14.782,14.838,14.733,14.8,350000.0
2008-08-13 19:45:00,14.776,14.792,14.72,14.76,400000.0
2008-08-13 19:46:00,14.826,14.827,14.71,14.803,550000.0
2008-08-13 19:47:00,14.819,14.819,14.712,14.718,400000.0
2008-08-13 19:48:00,14.812,14.854,14.73,14.828,350000.0
2008-08-13 19:49:00,14.85,14.851,14.714,14.716,350000.0
2008-08-13 19:50:00,14.729,14.857,14.729,14.857,450000.0
2008-08-13 19:51:00,14.791,14.845,14.72,14.72,350000.0
2008-08-13 19:52:00,14.749,14.894,14.74,14.818,450000.0
2008-08-13 19:53:00,14.798,14.863,14.743,14.843,400000.0
2008-08-13 19:54:00,14.814,14.855,14.729,14.729,400000.0
2008-08-13 19:55:00,14.782,14.856,14.767,14.81,400000.0
2008-08-13 19:56:00,14.773,14.858,14.721,14.789,550000.0
2008-08-13 19:57:00,14.84,14.843,14.733,14.741,450000.0
2008-08-13 19:58:00,14.809,14.843,14.716,14.728,400000.0
2008-08-13 19:59:00,14.806,14.821,14.708,14.809,350000.0
2008-08-13 20:00:00,14.738,14.833,14.727,14.831,350000.0
2008-08-13 20:01:00,14.797,14.827,14.687,14.827,350000.0
2008-08-13 20:02:00,14.766,14.808,14.697,14.741,350000.0
2008-08-13 20:03:00,14.744,14.843,14.705,14.727,500000.0
2008-08-13 20:04:00,14.688,14.83,14.671,14.788,400000.0
2008-08-13 20:05:00,14.696,14.817,14.694,14.784,550000.0
2008-08-13 20:06:00,14.816,14.84,14.735,14.809,500000.0
2008-08-13 20:07:00,14.755,14.817,14.721,14.757,400000.0
2008-08-13 20:08:00,14.772,14.785,14.644,14.679,350000.0
2008-08-13 20:09:00,14.705,14.807,14.664,14.784,900000.0
2008-08-13 20:10:00,14.77,14.807,14.676,14.807,450000.0
2008-08-13 20:11:00,14.713,14.78,14.673,14.673,800000.0
2008-08-13 20:12:00,14.76,14.795,14.679,14.68,400000.0
2008-08-13 20:14:00,14.681,14.809,14.681,14.696,400000.0
2008-08-13 20:15:00,14.798,14.798,14.726,14.726,200000.0
2008-08-13 20:16:00,14.741,14.805,14.664,14.678,550000.0
2008-08-13 20:17:00,14.719,14.719,14.708,14.708,100000.0
2008-08-13 20:18:00,14.761,14.815,14.673,14.771,450000.0
2008-08-13 20:19:00,14.715,14.793,14.684,14.731,350000.0
2008-08-13 20:20:00,14.746,14.8,14.657,14.799,400000.0
2008-08-13 20:21:00,14.691,14.788,14.68,14.68,350000.0
2008-08-13 20:22:00,14.684,14.745,14.646,14.727,350000.0
2008-08-13 20:23:00,14.684,14.75,14.648,14.75,400000.0
2008-08-13 20:24:00,14.767,14.801,14.718,14.801,400000.0
2008-08-13 20:25:00,14.812,14.812,14.671,14.721,550000.0
2008-08-13 20:26:00,14.782,14.783,14.692,14.708,400000.0
2008-08-13 20:27:00,14.762,14.762,14.67,14.686,400000.0
2008-08-13 20:28:00,14.695,14.754,14.675,14.754,400000.0
2008-08-13 20:29:00,14.772,14.803,14.718,14.781,500000.0
2008-08-13 20:30:00,14.742,14.808,14.701,14.721,400000.0
2008-08-13 20:31:00,14.793,14.793,14.711,14.767,450000.0
2008-08-13 20:33:00,14.686,14.807,14.686,14.787,500000.0
2008-08-13 20:35:00,14.823,14.823,14.69,14.746,400000.0
2008-08-13 20:40:00,14.814,14.821,14.682,14.79,500000.0
2008-08-13 20:41:00,14.753,14.793,14.674,14.793,550000.0
2008-08-13 20:43:00,14.769,14.769,14.719,14.767,250000.0
2008-08-13 20:44:00,14.717,14.787,14.677,14.703,500000.0
2008-08-13 20:45:00,14.754,14.766,14.639,14.766,350000.0
2008-08-13 20:46:00,14.683,14.76,14.612,14.658,500000.0
2008-08-13 20:47:00,14.775,14.776,14.667,14.667,500000.0
2008-08-13 20:48:00,14.737,14.776,14.647,14.755,450000.0
2008-08-13 20:50:00,14.749,14.791,14.711,14.791,400000.0
2008-08-13 20:51:00,14.776,14.797,14.702,14.763,550000.0
2008-08-13 20:53:00,14.765,14.787,14.706,14.745,350000.0
2008-08-13 20:54:00,14.787,14.842,14.735,14.805,550000.0
2008-08-13 20:55:00,14.788,14.848,14.697,14.697,500000.0
2008-08-13 20:56:00,14.716,14.751,14.659,14.736,500000.0
2008-08-13 20:57:00,14.716,14.813,14.697,14.732,350000.0
2008-08-13 20:58:00,14.709,14.794,14.699,14.715,250000.0
2008-08-13 20:59:00,14.755,14.783,14.649,14.676,350000.0
2008-08-13 21:00:00,14.764,14.777,14.717,14.717,250000.0
2008-08-13 21:01:00,14.789,14.794,14.681,14.745,500000.0
2008-08-13 21:02:00,14.802,14.811,14.718,14.764,450000.0
2008-08-13 21:03:00,14.731,14.809,14.69,14.724,500000.0
2008-08-13 21:04:00,14.636,14.793,14.636,14.714,500000.0
2008-08-13 21:05:00,14.672,14.814,14.672,14.696,550000.0
2008-08-13 21:06:00,14.724,14.802,14.683,14.732,550000.0
2008-08-13 21:08:00,14.785,14.819,14.702,14.702,550000.0
2008-08-13 21:09:00,14.823,14.824,14.698,14.824,400000.0
2008-08-13 21:10:00,14.729,14.808,14.729,14.729,350000.0
2008-08-13 21:11:00,14.823,14.823,14.692,14.692,400000.0
2008-08-13 21:12:00,14.745,14.809,14.693,14.808,300000.0
2008-08-13 21:13:00,14.826,14.836,14.716,14.836,350000.0
2008-08-13 21:14:00,14.803,14.826,14.706,14.804,450000.0
2008-08-13 21:15:00,14.825,14.846,14.733,14.846,350000.0
2008-08-13 21:16:00,14.75,14.843,14.725,14.834,550000.0
2008-08-13 21:18:00,14.824,14.824,14.693,14.739,450000.0
2008-08-13 21:19:00,14.756,14.841,14.715,14.754,550000.0
2008-08-13 21:20:00,14.854,14.895,14.743,14.743,400000.0
2008-08-13 21:21:00,14.794,14.803,14.725,14.748,350000.0
2008-08-13 21:22:00,14.726,14.858,14.726,14.759,350000.0
2008-08-13 21:23:00,14.836,14.846,14.714,14.784,450000.0
2008-08-13 21:24:00,14.7,14.844,14.7,14.739,400000.0
2008-08-13 21:25:00,14.75,14.918,14.75,14.818,350000.0
2008-08-13 21:26:00,14.815,14.831,14.774,14.819,400000.0
2008-08-13 21:27:00,14.848,14.848,14.687,14.802,600000.0
2008-08-13 21:28:00,14.767,14.846,14.725,14.814,500000.0
2008-08-13 21:30:00,14.818,14.818,14.706,14.706,250000.0
2008-08-13 21:32:00,14.814,14.839,14.746,14.814,450000.0
2008-08-13 21:33:00,14.779,14.879,14.779,14.86,400000.0
2008-08-13 21:35:00,14.815,14.855,14.696,14.821,450000.0
2008-08-13 21:36:00,14.797,14.825,14.741,14.817,350000.0
2008-08-13 21:37:00,14.739,14.856,14.739,14.793,400000.0
2008-08-13 21:38:00,14.824,14.837,14.71,14.837,400000.0
2008-08-13 21:39:00,14.848,14.848,14.719,14.719,250000.0
2008-08-13 21:40:00,14.806,14.834,14.709,14.834,500000.0
2008-08-13 21:41:00,14.721,14.789,14.687,14.687,350000.0
2008-08-13 21:42:00,14.816,14.848,14.718,14.824,550000.0
2008-08-13 21:43:00,14.772,14.87,14.736,14.846,600000.0
2008-08-13 21:44:00,14.736,14.863,14.736,14.784,400000.0
2008-08-13 21:46:00,14.756,14.859,14.725,14.776,500000.0
2008-08-13 21:47:00,14.809,14.856,14.757,14.84,400000.0
2008-08-13 21:48:00,14.807,14.863,14.74,14.752,400000.0
2008-08-13 21:49:00,14.743,14.851,14.743,14.821,450000.0
2008-08-13 21:50:00,14.788,14.862,14.752,14.808,500000.0
2008-08-13 21:51:00,14.803,14.862,14.71,14.832,450000.0
2008-08-13 21:52:00,14.846,14.886,14.748,14.796,350000.0
2008-08-13 21:53:00,14.849,14.849,14.705,14.835,400000.0
2008-08-13 21:54:00,14.777,14.88,14.777,14.81,350000.0
2008-08-13 21:56:00,14.832,14.832,14.745,14.745,250000.0
2008-08-13 21:57:00,14.77,14.837,14.77,14.79,250000.0
2008-08-13 21:58:00,14.841,14.856,14.768,14.807,350000.0
2008-08-13 21:59:00,14.679,14.831,14.679,14.831,550000.0
2008-08-13 22:00:00,14.864,14.872,14.723,14.853,500000.0
2008-08-13 22:01:00,14.841,14.869,14.734,14.734,500000.0
2008-08-13 22:02:00,14.846,14.869,14.757,14.844,350000.0
2008-08-13 22:03:00,14.77,14.892,14.77,14.809,300000.0
2008-08-13 22:04:00,14.846,14.871,14.846,14.87,250000.0
2008-08-13 22:06:00,14.734,14.865,14.734,14.837,600000.0
2008-08-13 22:10:00,14.769,14.849,14.738,14.822,800000.0
2008-08-13 22:11:00,14.858,14.858,14.765,14.805,350000.0
2008-08-13 22:12:00,14.82,14.86,14.727,14.811,350000.0
2008-08-13 22:14:00,14.853,14.858,14.739,14.858,400000.0
2008-08-13 22:15:00,14.814,14.814,14.724,14.806,400000.0
2008-08-13 22:16:00,14.788,14.868,14.743,14.851,400000.0
2008-08-13 22:18:00,14.834,14.834,14.699,14.699,350000.0
2008-08-13 22:19:00,14.782,14.865,14.727,14.841,550000.0
2008-08-13 22:20:00,14.813,14.839,14.701,14.701,550000.0
2008-08-13 22:21:00,14.846,14.859,14.739,14.788,550000.0
2008-08-13 22:23:00,14.793,14.824,14.713,14.725,350000.0
2008-08-13 22:25:00,14.765,14.87,14.743,14.87,500000.0
2008-08-13 22:27:00,14.864,14.864,14.787,14.787,350000.0
2008-08-13 22:28:00,14.76,14.894,14.76,14.782,400000.0
2008-08-13 22:30:00,14.826,14.91,14.776,14.823,650000.0
2008-08-13 22:31:00,14.759,14.857,14.716,14.84,400000.0
2008-08-13 22:33:00,14.756,14.862,14.738,14.738,500000.0
2008-08-13 22:34:00,14.801,14.833,14.704,14.726,450000.0
2008-08-13 22:35:00,14.836,14.856,14.714,14.805,550000.0
2008-08-13 22:36:00,14.854,14.856,14.717,14.855,550000.0
2008-08-13 22:37:00,14.738,14.864,14.738,14.817,550000.0
2008-08-13 22:38:00,14.723,14.86,14.723,14.781,400000.0
2008-08-13 22:39:00,14.828,14.867,14.803,14.846,300000.0
2008-08-13 22:40:00,14.708,14.804,14.7,14.804,400000.0
2008-08-13 22:41:00,14.85,14.85,14.715,14.838,300000.0
2008-08-13 22:44:00,14.785,14.838,14.728,14.795,550000.0
2008-08-13 22:46:00,14.85,14.85,14.699,14.806,350000.0
2008-08-13 22:47:00,14.842,14.842,14.718,14.718,300000.0
2008-08-13 22:48:00,14.842,14.842,14.72,14.72,100000.0
2008-08-13 22:49:00,14.79,14.868,14.729,14.729,400000.0
2008-08-13 22:50:00,14.695,14.835,14.686,14.728,400000.0
2008-08-13 22:51:00,14.764,14.87,14.716,14.739,350000.0
2008-08-13 22:52:00,14.789,14.789,14.789,14.789,50000.0
2008-08-13 22:53:00,14.847,14.847,14.789,14.789,100000.0
2008-08-13 22:57:00,14.787,14.808,14.725,14.725,250000.0
2008-08-13 22:58:00,14.785,14.871,14.741,14.871,200000.0
2008-08-13 23:00:00,14.752,14.852,14.75,14.79,450000.0
2008-08-13 23:02:00,14.777,14.86,14.762,14.859,400000.0
2008-08-13 23:04:00,14.858,14.858,14.858,14.858,50000.0
2008-08-13 23:05:00,14.837,14.864,14.79,14.864,300000.0
2008-08-13 23:06:00,14.844,14.856,14.756,14.841,350000.0
2008-08-13 23:07:00,14.739,14.854,14.739,14.854,100000.0
2008-08-13 23:10:00,14.844,14.844,14.712,14.738,550000.0
2008-08-13 23:13:00,14.781,14.786,14.74,14.74,200000.0
2008-08-13 23:20:00,14.736,14.849,14.736,14.778,400000.0
2008-08-13 23:24:00,14.768,14.858,14.711,14.723,500000.0
2008-08-13 23:28:00,14.73,14.843,14.73,14.812,250000.0
2008-08-13 23:30:00,14.773,14.854,14.722,14.849,700000.0
2008-08-13 23:40:00,14.832,14.848,14.729,14.837,950000.0
2008-08-13 23:43:00,14.712,14.848,14.712,14.848,450000.0
2008-08-13 23:50:00,14.824,14.852,14.71,14.821,1200000.0
2008-08-13 23:52:00,14.83,14.83,14.682,14.7,400000.0
2008-08-13 23:56:00,14.864,14.894,14.749,14.749,400000.0
2008-08-13 23:58:00,14.74,14.856,14.729,14.732,550000.0
2008-08-14 00:00:00,14.86,14.86,14.749,14.836,400000.0
2008-08-14 00:01:00,14.843,14.903,14.757,14.795,950000.0
2008-08-14 00:02:00,14.831,14.858,14.831,14.858,100000.0
2008-08-14 00:03:00,14.78,14.866,14.725,14.794,450000.0
2008-08-14 00:04:00,14.758,14.908,14.758,14.856,200000.0
2008-08-14 00:05:00,14.836,14.869,14.806,14.853,400000.0
2008-08-14 00:06:00,14.855,14.855,14.709,14.729,800000.0
2008-08-14 00:07:00,14.814,14.861,14.747,14.81,600000.0
2008-08-14 00:08:00,14.806,14.837,14.806,14.837,100000.0
2008-08-14 00:09:00,14.74,14.859,14.74,14.803,550000.0
2008-08-14 00:10:00,14.762,14.811,14.72,14.792,450000.0
2008-08-14 00:11:00,14.805,14.807,14.805,14.807,100000.0
2008-08-14 00:13:00,14.765,14.894,14.765,14.864,300000.0
2008-08-14 00:16:00,14.849,14.904,14.784,14.904,550000.0
2008-08-14 00:19:00,14.801,14.862,14.764,14.8,450000.0
2008-08-14 00:20:00,14.883,14.964,14.769,14.769,650000.0
2008-08-14 00:21:00,14.896,14.902,14.773,14.883,550000.0
2008-08-14 00:24:00,14.844,14.864,14.729,14.864,600000.0
2008-08-14 00:25:00,14.823,14.887,14.808,14.834,400000.0
2008-08-14 00:27:00,14.819,14.874,14.754,14.874,550000.0
2008-08-14 00:30:00,14.849,14.854,14.71,14.71,350000.0
2008-08-14 00:31:00,14.874,14.883,14.762,14.883,350000.0
2008-08-14 00:32:00,14.754,14.9,14.751,14.751,300000.0
2008-08-14 00:33:00,14.772,14.874,14.745,14.793,550000.0
2008-08-14 00:34:00,14.862,14.866,14.792,14.842,550000.0
2008-08-14 00:40:00,14.82,14.876,14.716,14.747,1250000.0
2008-08-14 00:41:00,14.867,14.867,14.776,14.843,350000.0
2008-08-14 00:42:00,14.868,14.868,14.802,14.802,250000.0
2008-08-14 00:43:00,14.85,14.859,14.694,14.749,350000.0
2008-08-14 00:44:00,14.884,14.884,14.81,14.814,500000.0
2008-08-14 00:45:00,14.792,14.872,14.711,14.711,250000.0
2008-08-14 00:46:00,14.843,14.883,14.768,14.768,350000.0
2008-08-14 00:47:00,14.811,14.901,14.81,14.81,300000.0
2008-08-14 00:48:00,14.849,14.863,14.744,14.774,400000.0
2008-08-14 00:49:00,14.846,14.882,14.809,14.811,500000.0
2008-08-14 00:50:00,14.788,14.892,14.768,14.854,400000.0
2008-08-14 00:51:00,14.855,14.855,14.696,14.696,300000.0
2008-08-14 00:52:00,14.878,14.886,14.771,14.846,400000.0
2008-08-14 00:53:00,14.813,14.898,14.79,14.876,550000.0
2008-08-14 00:54:00,14.77,14.84,14.748,14.783,350000.0
2008-08-14 00:55:00,14.773,14.87,14.738,14.754,350000.0
2008-08-14 00:56:00,14.773,14.855,14.773,14.8,200000.0
2008-08-14 00:57:00,14.853,14.856,14.792,14.851,350000.0
2008-08-14 00:58:00,14.832,14.877,14.751,14.751,250000.0
2008-08-14 00:59:00,14.86,14.875,14.767,14.799,300000.0
2008-08-14 01:00:00,14.871,14.871,14.713,14.771,1000000.0
2008-08-14 01:01:00,14.858,14.898,14.843,14.843,200000.0
2008-08-14 01:02:00,14.828,14.882,14.828,14.836,350000.0
2008-08-14 01:03:00,14.711,14.845,14.711,14.818,400000.0
2008-08-14 01:04:00,14.891,14.891,14.788,14.869,300000.0
2008-08-14 01:05:00,14.794,14.872,14.736,14.847,400000.0
2008-08-14 01:06:00,14.768,14.874,14.763,14.87,350000.0
2008-08-14 01:07:00,14.778,14.858,14.778,14.858,100000.0
2008-08-14 01:08:00,14.889,14.889,14.74,14.74,300000.0
2008-08-14 01:09:00,14.781,14.888,14.781,14.814,400000.0
2008-08-14 01:10:00,14.838,14.872,14.73,14.85,700000.0
2008-08-14 01:11:00,14.881,14.911,14.795,14.884,450000.0
2008-08-14 01:12:00,14.883,14.895,14.776,14.867,550000.0
2008-08-14 01:13:00,14.855,14.869,14.808,14.832,350000.0
2008-08-14 01:14:00,14.762,14.849,14.755,14.784,450000.0
2008-08-14 01:15:00,14.881,14.901,14.778,14.901,350000.0
2008-08-14 01:16:00,14.822,14.849,14.767,14.849,350000.0
2008-08-14 01:17:00,14.886,14.905,14.765,14.857,500000.0
2008-08-14 01:18:00,14.759,14.883,14.753,14.883,500000.0
2008-08-14 01:19:00,14.83,14.937,14.817,14.844,400000.0
2008-08-14 01:20:00,14.854,14.91,14.806,14.882,750000.0
2008-08-14 01:21:00,14.871,14.898,14.811,14.842,350000.0
2008-08-14 01:22:00,14.876,14.921,14.803,14.876,400000.0
2008-08-14 01:23:00,14.833,14.856,14.772,14.811,500000.0
2008-08-14 01:24:00,14.901,14.901,14.786,14.878,500000.0
2008-08-14 01:25:00,14.902,14.902,14.834,14.87,400000.0
2008-08-14 01:26:00,14.79,14.913,14.79,14.909,400000.0
2008-08-14 01:27:00,14.868,14.868,14.754,14.794,300000.0
2008-08-14 01:28:00,14.898,14.898,14.752,14.896,250000.0
2008-08-14 01:29:00,14.848,14.899,14.776,14.872,250000.0
2008-08-14 01:30:00,14.86,14.933,14.801,14.823,500000.0
2008-08-14 01:31:00,14.878,14.941,14.854,14.906,400000.0
2008-08-14 01:33:00,14.873,14.926,14.804,14.871,400000.0
2008-08-14 01:34:00,14.858,14.893,14.772,14.794,450000.0
2008-08-14 01:35:00,14.831,14.908,14.816,14.908,350000.0
2008-08-14 01:36:00,14.834,14.908,14.8,14.8,350000.0
2008-08-14 01:37:00,14.849,14.902,14.849,14.899,350000.0
2008-08-14 01:39:00,14.853,14.906,14.758,14.858,600000.0
2008-08-14 01:40:00,14.885,14.937,14.766,14.828,550000.0
2008-08-14 01:41:00,14.813,14.916,14.803,14.901,350000.0
2008-08-14 01:42:00,14.73,14.877,14.73,14.798,450000.0
2008-08-14 01:43:00,14.789,14.911,14.789,14.888,350000.0
2008-08-14 01:44:00,14.875,14.875,14.768,14.863,350000.0
2008-08-14 01:45:00,14.867,14.867,14.775,14.804,400000.0
2008-08-14 01:46:00,14.884,14.898,14.755,14.836,550000.0
2008-08-14 01:47:00,14.831,14.922,14.792,14.879,350000.0
2008-08-14 01:48:00,14.85,14.85,14.742,14.79,350000.0
2008-08-14 01:49:00,14.841,14.895,14.794,14.86,450000.0
2008-08-14 01:50:00,14.842,14.882,14.74,14.882,550000.0
2008-08-14 01:51:00,14.792,14.879,14.767,14.879,400000.0
2008-08-14 01:52:00,14.871,14.91,14.802,14.83,650000.0
2008-08-14 01:53:00,14.884,14.896,14.765,14.896,650000.0
2008-08-14 01:54:00,14.775,14.846,14.728,14.782,550000.0
2008-08-14 01:55:00,14.8,14.905,14.76,14.832,550000.0
2008-08-14 01:57:00,14.867,14.867,14.763,14.851,200000.0
2008-08-14 01:58:00,14.891,14.891,14.771,14.771,400000.0
2008-08-14 01:59:00,14.747,14.804,14.722,14.804,400000.0
2008-08-14 02:00:00,14.846,14.891,14.756,14.847,550000.0
2008-08-14 02:01:00,14.863,14.884,14.82,14.881,400000.0
2008-08-14 02:02:00,14.717,14.897,14.717,14.81,750000.0
2008-08-14 02:03:00,14.86,14.86,14.73,14.8,400000.0
2008-08-14 02:04:00,14.839,14.864,14.797,14.797,350000.0
2008-08-14 02:05:00,14.883,14.892,14.768,14.892,550000.0
2008-08-14 02:06:00,14.878,14.897,14.777,14.777,250000.0
2008-08-14 02:07:00,14.821,14.989,14.821,14.845,450000.0
2008-08-14 02:08:00,14.869,14.916,14.831,14.885,400000.0
2008-08-14 02:09:00,14.87,14.883,14.732,14.883,600000.0
2008-08-14 02:10:00,14.84,14.908,14.82,14.842,500000.0
2008-08-14 02:11:00,14.847,14.891,14.75,14.776,550000.0
2008-08-14 02:12:00,14.759,14.864,14.759,14.836,400000.0
2008-08-14 02:13:00,14.879,14.895,14.819,14.83,550000.0
2008-08-14 02:14:00,14.796,14.892,14.733,14.853,500000.0
2008-08-14 02:15:00,14.877,14.904,14.825,14.825,500000.0
2008-08-14 02:16:00,14.82,14.931,14.815,14.876,400000.0
2008-08-14 02:17:00,14.824,14.824,14.824,14.824,50000.0
2008-08-14 02:19:00,14.907,14.907,14.773,14.868,500000.0
2008-08-14 02:20:00,14.818,14.887,14.759,14.887,500000.0
2008-08-14 02:21:00,14.903,14.966,14.796,14.796,400000.0
2008-08-14 02:22:00,14.884,14.907,14.795,14.869,400000.0
2008-08-14 02:24:00,14.738,14.873,14.73,14.847,550000.0
2008-08-14 02:25:00,14.921,14.939,14.806,14.855,450000.0
2008-08-14 02:26:00,14.778,14.903,14.76,14.874,550000.0
2008-08-14 02:27:00,14.811,14.882,14.798,14.849,400000.0
2008-08-14 02:28:00,14.839,14.899,14.799,14.87,350000.0
2008-08-14 02:29:00,14.892,14.892,14.772,14.867,400000.0
2008-08-14 02:30:00,14.834,14.888,14.728,14.888,500000.0
2008-08-14 02:31:00,14.839,14.903,14.815,14.859,400000.0
2008-08-14 02:32:00,14.881,14.881,14.85,14.85,100000.0
2008-08-14 02:35:00,14.867,14.883,14.777,14.782,350000.0
2008-08-14 02:36:00,14.788,14.907,14.788,14.793,550000.0
2008-08-14 02:37:00,14.838,14.908,14.777,14.897,450000.0
2008-08-14 02:38:00,14.837,14.949,14.828,14.871,450000.0
2008-08-14 02:39:00,14.821,14.914,14.803,14.844,450000.0
2008-08-14 02:40:00,14.788,14.916,14.788,14.916,450000.0
2008-08-14 02:41:00,14.867,14.878,14.816,14.816,400000.0
2008-08-14 02:44:00,14.849,14.929,14.771,14.905,500000.0
2008-08-14 02:45:00,14.869,14.869,14.812,14.812,100000.0
2008-08-14 02:50:00,14.806,14.87,14.728,14.728,550000.0
2008-08-14 02:51:00,14.819,14.837,14.757,14.788,400000.0
2008-08-14 02:52:00,14.784,14.886,14.784,14.886,350000.0
2008-08-14 02:53:00,14.827,14.93,14.827,14.875,500000.0
2008-08-14 02:54:00,14.865,14.865,14.773,14.798,400000.0
2008-08-14 02:55:00,14.783,14.904,14.759,14.819,500000.0
2008-08-14 02:56:00,14.803,14.915,14.786,14.867,350000.0
2008-08-14 02:57:00,14.751,14.868,14.729,14.828,500000.0
2008-08-14 02:58:00,14.82,14.919,14.798,14.84,350000.0
2008-08-14 02:59:00,14.839,14.863,14.771,14.808,550000.0
2008-08-14 03:00:00,14.918,14.938,14.813,14.824,400000.0
2008-08-14 03:01:00,14.888,14.922,14.781,14.858,500000.0
2008-08-14 03:02:00,14.801,14.901,14.758,14.89,500000.0
2008-08-14 03:03:00,14.845,14.889,14.828,14.851,350000.0
2008-08-14 03:04:00,14.885,14.932,14.832,14.833,350000.0
2008-08-14 03:05:00,14.813,14.916,14.796,14.796,350000.0
2008-08-14 03:06:00,14.896,14.896,14.779,14.79,400000.0
2008-08-14 03:07:00,14.815,14.9,14.741,14.804,400000.0
2008-08-14 03:08:00,14.85,14.907,14.763,14.872,500000.0
2008-08-14 03:09:00,14.904,14.904,14.773,14.811,900000.0
2008-08-14 03:10:00,14.787,14.853,14.787,14.787,400000.0
2008-08-14 03:11:00,14.86,14.86,14.735,14.778,350000.0
2008-08-14 03:12:00,14.825,14.9,14.783,14.855,500000.0
2008-08-14 03:13:00,14.872,14.872,14.717,14.798,600000.0
2008-08-14 03:14:00,14.787,14.886,14.769,14.833,450000.0
2008-08-14 03:15:00,14.813,14.897,14.813,14.879,300000.0
2008-08-14 03:16:00,14.837,14.851,14.734,14.777,300000.0
2008-08-14 03:17:00,14.768,14.862,14.734,14.801,550000.0
2008-08-14 03:18:00,14.88,14.88,14.803,14.841,400000.0
2008-08-14 03:19:00,14.814,14.901,14.75,14.775,950000.0
2008-08-14 03:20:00,14.865,14.928,14.791,14.8,350000.0
2008-08-14 03:21:00,14.855,14.855,14.804,14.804,150000.0
2008-08-14 03:22:00,14.87,14.87,14.776,14.861,400000.0
2008-08-14 03:23:00,14.846,14.944,14.823,14.869,400000.0
2008-08-14 03:24:00,14.816,14.917,14.804,14.868,550000.0
2008-08-14 03:25:00,14.765,14.851,14.765,14.851,250000.0
2008-08-14 03:26:00,14.88,14.88,14.8,14.85,300000.0
2008-08-14 03:27:00,14.771,14.913,14.771,14.82,300000.0
2008-08-14 03:28:00,14.832,14.899,14.764,14.764,400000.0
2008-08-14 03:29:00,14.844,14.893,14.757,14.783,950000.0
2008-08-14 03:30:00,14.872,14.928,14.78,14.823,550000.0
2008-08-14 03:32:00,14.859,14.92,14.784,14.88,450000.0
2008-08-14 03:33:00,14.873,14.904,14.871,14.897,350000.0
2008-08-14 03:35:00,14.844,14.903,14.763,14.854,350000.0
2008-08-14 03:37:00,14.737,14.887,14.737,14.868,400000.0
2008-08-14 03:38:00,14.881,14.904,14.764,14.904,450000.0
2008-08-14 03:39:00,14.774,14.938,14.757,14.849,900000.0
2008-08-14 03:40:00,14.83,14.91,14.752,14.91,150000.0
2008-08-14 03:41:00,14.808,14.912,14.79,14.876,450000.0
2008-08-14 03:42:00,14.878,14.906,14.822,14.875,300000.0
2008-08-14 03:43:00,14.757,14.877,14.757,14.877,150000.0
2008-08-14 03:44:00,14.907,14.907,14.797,14.902,550000.0
2008-08-14 03:45:00,14.87,14.913,14.87,14.884,300000.0
2008-08-14 03:46:00,14.885,14.916,14.775,14.878,350000.0
2008-08-14 03:47:00,14.891,14.922,14.78,14.922,550000.0
2008-08-14 03:48:00,14.854,14.881,14.849,14.86,250000.0
2008-08-14 03:49:00,14.881,14.91,14.783,14.819,450000.0
2008-08-14 03:50:00,14.858,14.916,14.821,14.859,400000.0
2008-08-14 03:51:00,14.792,14.902,14.792,14.896,400000.0
2008-08-14 03:52:00,14.868,14.906,14.778,14.865,450000.0
2008-08-14 03:54:00,14.919,14.922,14.819,14.922,350000.0
2008-08-14 03:57:00,14.905,14.905,14.905,14.905,50000.0
2008-08-14 03:58:00,14.808,14.909,14.808,14.909,350000.0
2008-08-14 03:59:00,14.839,14.93,14.773,14.845,500000.0
2008-08-14 04:00:00,14.907,14.911,14.793,14.793,350000.0
2008-08-14 04:01:00,14.789,14.789,14.789,14.789,50000.0
2008-08-14 04:02:00,14.89,14.89,14.89,14.89,50000.0
2008-08-14 04:03:00,14.924,14.924,14.924,14.924,50000.0
2008-08-14 04:04:00,14.853,14.913,14.793,14.807,550000.0
2008-08-14 04:05:00,14.897,14.897,14.882,14.882,100000.0
2008-08-14 04:06:00,14.886,14.895,14.886,14.895,100000.0
2008-08-14 04:07:00,14.877,14.877,14.864,14.864,100000.0
2008-08-14 04:08:00,14.835,14.874,14.767,14.874,500000.0
2008-08-14 04:10:00,14.874,14.874,14.769,14.863,300000.0
2008-08-14 04:11:00,14.899,14.918,14.78,14.918,500000.0
2008-08-14 04:12:00,14.875,14.906,14.875,14.877,150000.0
2008-08-14 04:13:00,14.905,14.906,14.815,14.886,250000.0
2008-08-14 04:14:00,14.853,14.899,14.848,14.848,300000.0
2008-08-14 04:15:00,14.935,14.935,14.834,14.865,200000.0
2008-08-14 04:16:00,14.89,14.89,14.797,14.853,350000.0
2008-08-14 04:17:00,14.866,14.912,14.809,14.877,600000.0
2008-08-14 04:18:00,14.785,14.876,14.781,14.876,350000.0
2008-08-14 04:19:00,14.908,14.908,14.777,14.784,550000.0
2008-08-14 04:20:00,14.828,14.885,14.798,14.798,250000.0
2008-08-14 04:21:00,14.893,14.906,14.764,14.868,400000.0
2008-08-14 04:22:00,14.881,14.921,14.78,14.895,300000.0
2008-08-14 04:23:00,14.896,14.896,14.849,14.849,150000.0
2008-08-14 04:24:00,14.792,14.919,14.792,14.919,150000.0
2008-08-14 04:25:00,14.853,14.853,14.796,14.796,200000.0
2008-08-14 04:26:00,14.911,14.915,14.831,14.908,300000.0
2008-08-14 04:27:00,14.824,14.929,14.801,14.847,600000.0
2008-08-14 04:28:00,14.822,14.882,14.822,14.882,100000.0
2008-08-14 04:30:00,14.91,14.91,14.883,14.907,200000.0
2008-08-14 04:31:00,14.911,14.954,14.865,14.865,250000.0
2008-08-14 04:32:00,14.892,14.892,14.836,14.854,150000.0
2008-08-14 04:33:00,14.883,14.895,14.777,14.777,200000.0
2008-08-14 04:34:00,14.911,14.911,14.866,14.866,200000.0
2008-08-14 04:35:00,14.923,14.923,14.896,14.896,100000.0
2008-08-14 04:36:00,14.888,14.888,14.888,14.888,50000.0
2008-08-14 04:37:00,14.927,14.927,14.922,14.922,100000.0
2008-08-14 04:38:00,14.877,14.921,14.812,14.88,300000.0
2008-08-14 04:39:00,14.872,14.923,14.809,14.923,850000.0
2008-08-14 04:40:00,14.931,14.931,14.869,14.869,300000.0
2008-08-14 04:41:00,14.887,14.919,14.876,14.885,400000.0
2008-08-14 04:42:00,14.885,14.936,14.883,14.927,550000.0
2008-08-14 04:43:00,14.915,14.942,14.823,14.855,250000.0
2008-08-14 04:44:00,14.868,14.922,14.824,14.833,400000.0
2008-08-14 04:45:00,14.855,14.975,14.855,14.936,400000.0
2008-08-14 04:46:00,14.905,14.946,14.871,14.928,400000.0
2008-08-14 04:47:00,14.908,14.938,14.793,14.938,400000.0
2008-08-14 04:48:00,14.913,14.939,14.831,14.831,400000.0
2008-08-14 04:49:00,14.925,14.952,14.919,14.938,400000.0
2008-08-14 04:50:00,14.899,14.899,14.886,14.899,250000.0
2008-08-14 04:52:00,14.904,14.928,14.84,14.875,350000.0
2008-08-14 04:54:00,14.806,14.88,14.806,14.876,300000.0
2008-08-14 04:57:00,14.88,14.88,14.764,14.843,450000.0
2008-08-14 04:58:00,14.9,14.915,14.793,14.888,450000.0
2008-08-14 04:59:00,14.867,14.933,14.824,14.824,500000.0
2008-08-14 05:00:00,14.869,14.869,14.834,14.834,100000.0
2008-08-14 05:01:00,14.882,14.924,14.84,14.92,400000.0
2008-08-14 05:02:00,14.936,14.944,14.81,14.918,400000.0
2008-08-14 05:03:00,14.785,14.931,14.785,14.931,150000.0
2008-08-14 05:05:00,14.859,14.918,14.795,14.918,550000.0
2008-08-14 05:06:00,14.913,14.93,14.874,14.929,400000.0
2008-08-14 05:08:00,14.862,14.896,14.796,14.813,300000.0
2008-08-14 05:10:00,14.906,14.906,14.87,14.87,100000.0
2008-08-14 05:11:00,14.782,14.852,14.741,14.775,700000.0
2008-08-14 05:12:00,14.827,14.83,14.827,14.83,100000.0
2008-08-14 05:13:00,14.855,14.855,14.844,14.844,100000.0
2008-08-14 05:14:00,14.817,14.933,14.795,14.879,500000.0
2008-08-14 05:16:00,14.882,14.942,14.832,14.934,550000.0
2008-08-14 05:17:00,14.941,14.954,14.899,14.944,400000.0
2008-08-14 05:18:00,14.751,14.934,14.751,14.839,750000.0
2008-08-14 05:20:00,14.921,14.921,14.828,14.837,500000.0
2008-08-14 05:21:00,14.878,14.878,14.799,14.799,200000.0
2008-08-14 05:22:00,14.84,14.923,14.84,14.89,350000.0
2008-08-14 05:23:00,14.903,14.903,14.903,14.903,50000.0
2008-08-14 05:29:00,14.85,14.893,14.823,14.893,400000.0
2008-08-14 05:30:00,14.811,14.902,14.811,14.829,200000.0
2008-08-14 05:31:00,14.92,14.943,14.914,14.937,250000.0
2008-08-14 05:32:00,14.893,14.971,14.893,14.899,450000.0
2008-08-14 05:33:00,14.922,14.922,14.799,14.827,200000.0
2008-08-14 05:34:00,14.941,14.941,14.814,14.814,300000.0
2008-08-14 05:35:00,14.939,14.939,14.813,14.926,400000.0
2008-08-14 05:36:00,14.871,14.906,14.797,14.797,450000.0
2008-08-14 05:37:00,14.859,14.884,14.815,14.839,350000.0
2008-08-14 05:38:00,14.92,14.932,14.863,14.863,500000.0
2008-08-14 05:39:00,14.837,14.951,14.837,14.924,450000.0
2008-08-14 05:40:00,14.838,14.968,14.838,14.883,300000.0
2008-08-14 05:41:00,14.858,14.929,14.837,14.929,250000.0
2008-08-14 05:42:00,14.886,14.962,14.817,14.85,450000.0
2008-08-14 05:43:00,14.818,14.917,14.808,14.818,450000.0
2008-08-14 05:44:00,14.885,14.939,14.816,14.816,350000.0
2008-08-14 05:45:00,14.848,14.96,14.827,14.931,200000.0
2008-08-14 05:46:00,14.973,14.973,14.832,14.91,400000.0
2008-08-14 05:47:00,14.916,14.916,14.799,14.839,400000.0
2008-08-14 05:48:00,14.92,14.946,14.844,14.923,350000.0
2008-08-14 05:49:00,14.946,14.981,14.828,14.841,450000.0
2008-08-14 05:50:00,14.96,15.002,14.855,14.855,350000.0
2008-08-14 05:51:00,14.842,14.942,14.831,14.861,350000.0
2008-08-14 05:52:00,14.837,14.939,14.822,14.92,450000.0
2008-08-14 05:53:00,14.967,14.967,14.837,14.885,350000.0
2008-08-14 05:54:00,14.851,14.933,14.833,14.933,400000.0
2008-08-14 05:55:00,14.841,14.951,14.819,14.951,300000.0
2008-08-14 05:56:00,14.867,14.901,14.838,14.838,350000.0
2008-08-14 05:57:00,14.897,14.935,14.827,14.877,550000.0
2008-08-14 05:58:00,14.932,15.005,14.878,14.908,500000.0
2008-08-14 05:59:00,14.955,14.961,14.87,14.908,450000.0
2008-08-14 06:00:00,14.915,14.983,14.863,14.945,500000.0
2008-08-14 06:01:00,14.843,14.949,14.843,14.905,350000.0
2008-08-14 06:02:00,14.934,14.986,14.89,14.89,350000.0
2008-08-14 06:03:00,14.875,14.957,14.821,14.93,500000.0
2008-08-14 06:04:00,14.868,14.948,14.861,14.922,350000.0
2008-08-14 06:05:00,14.95,14.95,14.885,14.919,150000.0
2008-08-14 06:08:00,14.924,14.924,14.822,14.822,250000.0
2008-08-14 06:09:00,14.875,14.958,14.867,14.958,350000.0
2008-08-14 06:10:00,14.957,14.982,14.841,14.841,350000.0
2008-08-14 06:11:00,14.89,14.955,14.881,14.945,350000.0
2008-08-14 06:12:00,14.938,14.993,14.925,14.993,400000.0
2008-08-14 06:13:00,14.888,14.957,14.861,14.861,550000.0
2008-08-14 06:14:00,14.977,14.977,14.813,14.902,450000.0
2008-08-14 06:15:00,14.982,14.992,14.867,14.928,400000.0
2008-08-14 06:16:00,14.976,14.999,14.851,14.999,400000.0
2008-08-14 06:17:00,14.947,14.947,14.805,14.918,350000.0
2008-08-14 06:18:00,14.936,14.981,14.82,14.878,450000.0
2008-08-14 06:19:00,14.949,14.994,14.869,14.93,400000.0
2008-08-14 06:20:00,14.965,14.965,14.834,14.944,500000.0
2008-08-14 06:21:00,14.92,14.944,14.917,14.92,250000.0
2008-08-14 06:22:00,14.871,14.962,14.811,14.811,250000.0
2008-08-14 06:23:00,14.981,15.012,14.86,14.86,350000.0
2008-08-14 06:24:00,14.859,14.946,14.848,14.869,550000.0
2008-08-14 06:25:00,14.864,14.96,14.864,14.96,150000.0
2008-08-14 06:26:00,14.888,14.922,14.888,14.922,100000.0
2008-08-14 06:27:00,14.91,14.916,14.818,14.818,450000.0
2008-08-14 06:29:00,14.92,14.92,14.885,14.914,150000.0
2008-08-14 06:30:00,14.889,14.945,14.855,14.945,500000.0
2008-08-14 06:31:00,14.908,14.909,14.818,14.878,400000.0
2008-08-14 06:32:00,14.945,14.945,14.849,14.866,250000.0
2008-08-14 06:33:00,14.832,14.976,14.832,14.865,400000.0
2008-08-14 06:34:00,14.906,14.927,14.879,14.888,400000.0
2008-08-14 06:35:00,14.824,14.954,14.824,14.836,250000.0
2008-08-14 06:36:00,14.828,14.918,14.828,14.918,100000.0
2008-08-14 06:37:00,14.817,14.967,14.817,14.821,550000.0
2008-08-14 06:38:00,14.84,14.976,14.835,14.947,550000.0
2008-08-14 06:39:00,14.834,14.961,14.813,14.961,950000.0
2008-08-14 06:40:00,14.945,14.96,14.811,14.919,450000.0
2008-08-14 06:41:00,14.877,14.979,14.877,14.879,500000.0
2008-08-14 06:42:00,14.935,14.935,14.839,14.896,450000.0
2008-08-14 06:43:00,14.914,14.956,14.823,14.856,550000.0
2008-08-14 06:44:00,14.87,14.943,14.79,14.79,400000.0
2008-08-14 06:45:00,14.912,14.943,14.831,14.904,350000.0
2008-08-14 06:46:00,14.947,14.947,14.806,14.905,350000.0
2008-08-14 06:47:00,14.89,14.951,14.826,14.849,350000.0
2008-08-14 06:48:00,14.809,14.913,14.797,14.886,350000.0
2008-08-14 06:49:00,14.828,14.911,14.78,14.886,800000.0
2008-08-14 06:50:00,14.819,14.947,14.819,14.865,350000.0
2008-08-14 06:51:00,14.934,14.955,14.83,14.923,500000.0
2008-08-14 06:52:00,14.879,14.925,14.805,14.819,400000.0
2008-08-14 06:53:00,14.923,14.923,14.778,14.832,400000.0
2008-08-14 06:54:00,14.891,14.927,14.81,14.81,300000.0
2008-08-14 06:55:00,14.891,14.905,14.82,14.837,250000.0
2008-08-14 06:56:00,14.904,14.912,14.792,14.834,550000.0
2008-08-14 06:57:00,14.84,14.934,14.813,14.879,550000.0
2008-08-14 06:58:00,14.883,14.883,14.761,14.784,450000.0
2008-08-14 06:59:00,14.877,14.946,14.84,14.84,650000.0
2008-08-14 07:00:00,14.858,14.955,14.849,14.935,400000.0
2008-08-14 07:01:00,14.862,14.923,14.804,14.857,450000.0
2008-08-14 07:02:00,14.825,14.978,14.812,14.851,550000.0
2008-08-14 07:03:00,14.903,14.921,14.823,14.87,400000.0
2008-08-14 07:04:00,14.914,14.914,14.793,14.817,500000.0
2008-08-14 07:05:00,14.873,14.932,14.775,14.793,500000.0
2008-08-14 07:06:00,14.934,14.934,14.846,14.879,350000.0
2008-08-14 07:07:00,14.88,14.926,14.811,14.888,500000.0
2008-08-14 07:08:00,14.871,14.933,14.814,14.848,500000.0
2008-08-14 07:09:00,14.795,14.891,14.795,14.8,400000.0
2008-08-14 07:10:00,14.908,14.908,14.737,14.846,350000.0
2008-08-14 07:11:00,14.829,14.945,14.825,14.896,500000.0
2008-08-14 07:12:00,14.8,14.972,14.8,14.83,400000.0
2008-08-14 07:13:00,14.815,14.952,14.815,14.83,400000.0
2008-08-14 07:14:00,14.785,14.886,14.785,14.833,400000.0
2008-08-14 07:15:00,14.909,14.909,14.784,14.822,350000.0
2008-08-14 07:16:00,14.838,14.983,14.813,14.9,350000.0
2008-08-14 07:17:00,14.829,14.894,14.783,14.831,500000.0
2008-08-14 07:18:00,14.899,14.9,14.765,14.87,550000.0
2008-08-14 07:19:00,14.927,14.941,14.821,14.879,550000.0
2008-08-14 07:20:00,14.873,14.902,14.815,14.902,350000.0
2008-08-14 07:21:00,14.763,14.906,14.763,14.906,350000.0
2008-08-14 07:22:00,14.831,14.888,14.799,14.888,350000.0
2008-08-14 07:23:00,14.906,14.906,14.829,14.848,300000.0
2008-08-14 07:24:00,14.836,14.946,14.824,14.895,550000.0
2008-08-14 07:25:00,14.865,14.904,14.785,14.809,550000.0
2008-08-14 07:26:00,14.878,14.916,14.836,14.841,400000.0
2008-08-14 07:27:00,14.909,14.915,14.775,14.828,500000.0
2008-08-14 07:28:00,14.895,14.916,14.825,14.887,400000.0
2008-08-14 07:29:00,14.903,14.903,14.759,14.874,500000.0
2008-08-14 07:30:00,14.839,14.901,14.751,14.751,450000.0
2008-08-14 07:31:00,14.805,14.885,14.733,14.885,550000.0
2008-08-14 07:32:00,14.874,14.902,14.826,14.862,400000.0
2008-08-14 07:33:00,14.882,14.938,14.804,14.835,350000.0
2008-08-14 07:34:00,14.871,14.922,14.84,14.875,450000.0
2008-08-14 07:35:00,14.833,14.885,14.825,14.834,350000.0
2008-08-14 07:36:00,14.821,14.912,14.756,14.756,500000.0
2008-08-14 07:37:00,14.874,14.942,14.842,14.88,300000.0
2008-08-14 07:38:00,14.829,14.901,14.779,14.883,450000.0
2008-08-14 07:39:00,14.865,14.916,14.783,14.888,400000.0
2008-08-14 07:40:00,14.87,14.87,14.73,14.87,350000.0
2008-08-14 07:41:00,14.866,14.895,14.782,14.782,400000.0
2008-08-14 07:42:00,14.913,14.913,14.757,14.794,350000.0
2008-08-14 07:43:00,14.829,14.829,14.743,14.786,400000.0
2008-08-14 07:44:00,14.877,14.891,14.783,14.783,550000.0
2008-08-14 07:45:00,14.873,14.904,14.812,14.812,350000.0
2008-08-14 07:46:00,14.881,14.907,14.747,14.907,300000.0
2008-08-14 07:47:00,14.844,14.882,14.75,14.835,350000.0
2008-08-14 07:48:00,14.754,14.889,14.754,14.871,550000.0
2008-08-14 07:49:00,14.861,14.936,14.78,14.848,550000.0
2008-08-14 07:50:00,14.783,14.878,14.774,14.823,450000.0
2008-08-14 07:51:00,14.833,14.852,14.734,14.796,550000.0
2008-08-14 07:52:00,14.83,14.876,14.75,14.795,500000.0
2008-08-14 07:53:00,14.848,14.882,14.756,14.831,500000.0
2008-08-14 07:54:00,14.846,14.888,14.785,14.805,350000.0
2008-08-14 07:55:00,14.829,14.879,14.757,14.849,350000.0
2008-08-14 07:56:00,14.837,14.902,14.781,14.88,500000.0
2008-08-14 07:57:00,14.808,14.843,14.773,14.78,350000.0
2008-08-14 07:58:00,14.812,14.874,14.742,14.81,500000.0
2008-08-14 07:59:00,14.808,14.879,14.782,14.782,450000.0
2008-08-14 08:00:00,14.784,14.903,14.784,14.852,350000.0
2008-08-14 08:01:00,14.791,14.897,14.791,14.897,350000.0
2008-08-14 08:02:00,14.748,14.878,14.748,14.87,350000.0
2008-08-14 08:03:00,14.845,14.9,14.768,14.803,450000.0
2008-08-14 08:04:00,14.774,14.858,14.774,14.774,350000.0
2008-08-14 08:05:00,14.839,14.906,14.8,14.836,400000.0
2008-08-14 08:06:00,14.873,14.89,14.812,14.854,400000.0
2008-08-14 08:07:00,14.9,14.909,14.8,14.863,450000.0
2008-08-14 08:08:00,14.826,14.918,14.799,14.907,400000.0
2008-08-14 08:09:00,14.89,14.89,14.742,14.804,400000.0
2008-08-14 08:10:00,14.885,14.902,14.774,14.868,400000.0
2008-08-14 08:11:00,14.812,14.899,14.738,14.777,500000.0
2008-08-14 08:12:00,14.827,14.859,14.769,14.821,400000.0
2008-08-14 08:13:00,14.781,14.909,14.781,14.843,350000.0
2008-08-14 08:14:00,14.881,14.892,14.746,14.892,400000.0
2008-08-14 08:15:00,14.865,14.909,14.785,14.785,400000.0
2008-08-14 08:16:00,14.899,14.899,14.756,14.756,350000.0
2008-08-14 08:17:00,14.846,14.887,14.783,14.865,500000.0
2008-08-14 08:18:00,14.904,14.907,14.76,14.852,500000.0
2008-08-14 08:19:00,14.878,14.91,14.802,14.835,400000.0
2008-08-14 08:20:00,14.788,14.895,14.763,14.876,400000.0
2008-08-14 08:21:00,14.881,14.888,14.766,14.881,400000.0
2008-08-14 08:22:00,14.843,14.917,14.816,14.912,550000.0
2008-08-14 08:23:00,14.799,14.893,14.765,14.865,350000.0
2008-08-14 08:24:00,14.838,14.92,14.835,14.835,350000.0
2008-08-14 08:25:00,14.9,14.929,14.853,14.857,400000.0
2008-08-14 08:26:00,14.91,14.925,14.828,14.842,500000.0
2008-08-14 08:27:00,14.853,14.938,14.843,14.908,400000.0
2008-08-14 08:28:00,14.864,14.927,14.831,14.857,450000.0
2008-08-14 08:29:00,14.846,14.938,14.846,14.847,400000.0
2008-08-14 08:30:00,14.817,14.923,14.808,14.923,500000.0
2008-08-14 08:31:00,14.918,14.946,14.845,14.866,450000.0
2008-08-14 08:32:00,14.86,14.963,14.831,14.963,400000.0
2008-08-14 08:33:00,14.823,14.959,14.823,14.916,450000.0
2008-08-14 08:34:00,14.958,15.01,14.877,14.985,450000.0
2008-08-14 08:35:00,14.967,14.984,14.869,14.932,550000.0
2008-08-14 08:36:00,14.852,14.905,14.833,14.833,350000.0
2008-08-14 08:37:00,14.89,14.992,14.864,14.864,350000.0
2008-08-14 08:38:00,14.99,15.005,14.871,14.906,400000.0
2008-08-14 08:39:00,14.903,15.026,14.903,14.982,500000.0
2008-08-14 08:40:00,14.97,14.97,14.838,14.94,350000.0
2008-08-14 08:41:00,14.867,14.996,14.867,14.942,500000.0
2008-08-14 08:42:00,14.93,14.975,14.843,14.959,350000.0
2008-08-14 08:43:00,14.868,14.985,14.868,14.939,350000.0
2008-08-14 08:44:00,14.977,15.056,14.886,14.951,550000.0
2008-08-14 08:45:00,14.917,14.97,14.871,14.89,350000.0
2008-08-14 08:46:00,14.924,14.996,14.893,14.9,550000.0
2008-08-14 08:47:00,14.867,14.971,14.827,14.93,550000.0
2008-08-14 08:48:00,14.979,14.988,14.873,14.931,550000.0
2008-08-14 08:49:00,14.938,14.959,14.889,14.941,500000.0
2008-08-14 08:50:00,14.878,14.956,14.843,14.853,550000.0
2008-08-14 08:51:00,14.898,14.968,14.898,14.957,450000.0
2008-08-14 08:52:00,14.957,14.981,14.893,14.952,350000.0
2008-08-14 08:53:00,14.894,15.003,14.871,14.939,400000.0
2008-08-14 08:54:00,14.96,14.96,14.803,14.855,400000.0
2008-08-14 08:55:00,14.917,14.957,14.819,14.885,450000.0
2008-08-14 08:56:00,14.916,15.018,14.883,14.883,450000.0
2008-08-14 08:57:00,14.927,15.009,14.904,14.915,350000.0
2008-08-14 08:58:00,14.939,14.96,14.874,14.9,500000.0
2008-08-14 08:59:00,14.972,15.017,14.929,14.958,400000.0
2008-08-14 09:00:00,14.951,14.967,14.848,14.938,1500000.0
2008-08-14 09:01:00,14.944,14.979,14.883,14.976,1250000.0
2008-08-14 09:02:00,14.918,14.959,14.855,14.855,350000.0
2008-08-14 09:03:00,14.907,15.005,14.89,14.951,350000.0
2008-08-14 09:04:00,14.921,14.97,14.858,14.882,450000.0
2008-08-14 09:05:00,14.911,14.951,14.815,14.931,400000.0
2008-08-14 09:06:00,14.942,14.945,14.841,14.875,450000.0
2008-08-14 09:07:00,14.903,14.927,14.847,14.847,350000.0
2008-08-14 09:08:00,14.866,14.976,14.788,14.89,400000.0
2008-08-14 09:09:00,14.962,14.962,14.816,14.921,350000.0
2008-08-14 09:10:00,14.833,14.926,14.793,14.873,450000.0
2008-08-14 09:11:00,14.894,14.935,14.854,14.905,1900000.0
2008-08-14 09:12:00,14.848,14.957,14.822,14.885,550000.0
2008-08-14 09:13:00,14.877,14.924,14.77,14.924,550000.0
2008-08-14 09:14:00,14.841,14.965,14.841,14.929,400000.0
2008-08-14 09:15:00,14.954,14.954,14.835,14.876,500000.0
2008-08-14 09:16:00,14.89,14.945,14.844,14.933,500000.0
2008-08-14 09:17:00,14.869,14.946,14.837,14.946,400000.0
2008-08-14 09:18:00,14.933,14.959,14.803,14.898,500000.0
2008-08-14 09:19:00,14.927,14.939,14.792,14.834,500000.0
2008-08-14 09:20:00,14.88,14.936,14.859,14.927,350000.0
2008-08-14 09:21:00,14.921,14.937,14.858,14.858,450000.0
2008-08-14 09:22:00,14.931,14.949,14.844,14.873,400000.0
2008-08-14 09:23:00,14.929,14.953,14.839,14.953,400000.0
2008-08-14 09:24:00,14.924,14.981,14.908,14.908,350000.0
2008-08-14 09:25:00,14.948,14.98,14.864,14.911,350000.0
2008-08-14 09:26:00,14.92,15.008,14.901,14.974,350000.0
2008-08-14 09:27:00,14.933,14.958,14.81,14.904,550000.0
2008-08-14 09:28:00,14.907,15.003,14.897,14.904,1550000.0
2008-08-14 09:29:00,14.865,15.006,14.865,14.945,400000.0
2008-08-14 09:30:00,14.934,15.025,14.878,14.907,450000.0
2008-08-14 09:31:00,14.992,14.992,14.892,14.913,350000.0
2008-08-14 09:32:00,14.864,14.993,14.827,14.878,350000.0
2008-08-14 09:33:00,14.922,15.01,14.864,14.885,350000.0
2008-08-14 09:34:00,14.876,15.022,14.845,14.889,1950000.0
2008-08-14 09:35:00,15.022,15.022,14.908,14.936,350000.0
2008-08-14 09:36:00,15.001,15.024,14.921,15.006,400000.0
2008-08-14 09:37:00,14.982,15.014,14.894,14.978,450000.0
2008-08-14 09:38:00,14.948,15.003,14.899,14.958,550000.0
2008-08-14 09:39:00,14.942,15.024,14.907,14.907,550000.0
2008-08-14 09:40:00,14.979,15.027,14.875,15.027,500000.0
2008-08-14 09:41:00,14.948,15.01,14.861,14.861,450000.0
2008-08-14 09:42:00,14.871,14.97,14.871,14.963,450000.0
2008-08-14 09:43:00,14.948,15.018,14.915,14.991,550000.0
2008-08-14 09:44:00,14.883,14.985,14.883,14.985,450000.0
2008-08-14 09:45:00,14.964,15.017,14.889,14.991,350000.0
2008-08-14 09:46:00,15.0,15.004,14.888,14.906,450000.0
2008-08-14 09:47:00,14.973,15.03,14.877,15.03,400000.0
2008-08-14 09:48:00,14.956,14.977,14.861,14.898,450000.0
2008-08-14 09:49:00,15.025,15.025,14.919,14.986,400000.0
2008-08-14 09:50:00,14.966,15.043,14.895,14.963,350000.0
2008-08-14 09:51:00,15.016,15.047,14.932,15.03,400000.0
2008-08-14 09:52:00,15.017,15.046,14.925,15.038,400000.0
2008-08-14 09:53:00,14.987,15.044,14.962,15.014,400000.0
2008-08-14 09:54:00,14.957,15.113,14.957,15.029,750000.0
2008-08-14 09:55:00,14.962,15.048,14.941,15.048,550000.0
2008-08-14 09:56:00,15.019,15.06,14.959,15.03,450000.0
2008-08-14 09:57:00,14.975,15.051,14.923,15.012,450000.0
2008-08-14 09:58:00,14.98,15.023,14.956,14.957,400000.0
2008-08-14 09:59:00,14.937,15.078,14.937,15.012,400000.0
2008-08-14 10:00:00,15.041,15.041,14.918,14.925,350000.0
2008-08-14 10:01:00,14.923,15.01,14.899,15.001,500000.0
2008-08-14 10:02:00,15.046,15.046,14.954,14.957,400000.0
2008-08-14 10:03:00,15.007,15.066,14.914,14.938,500000.0
2008-08-14 10:04:00,14.981,15.034,14.954,15.001,550000.0
2008-08-14 10:05:00,15.011,15.084,14.995,15.007,350000.0
2008-08-14 10:06:00,14.976,15.064,14.976,15.003,500000.0
2008-08-14 10:07:00,15.044,15.044,14.949,15.023,400000.0
2008-08-14 10:08:00,15.035,15.045,14.943,15.0,550000.0
2008-08-14 10:09:00,15.019,15.059,14.942,14.983,350000.0
2008-08-14 10:10:00,15.018,15.066,14.914,14.922,650000.0
2008-08-14 10:11:00,15.076,15.076,14.973,15.064,400000.0
2008-08-14 10:12:00,15.04,15.04,14.892,14.951,550000.0
2008-08-14 10:13:00,14.962,15.048,14.929,14.98,350000.0
2008-08-14 10:14:00,15.018,15.07,14.99,15.0,550000.0
2008-08-14 10:15:00,14.994,15.087,14.952,14.999,350000.0
2008-08-14 10:16:00,14.993,15.086,14.955,14.955,550000.0
2008-08-14 10:17:00,15.06,15.06,14.933,14.934,500000.0
2008-08-14 10:18:00,15.085,15.097,14.95,15.02,550000.0
2008-08-14 10:19:00,15.06,15.08,14.949,15.08,550000.0
2008-08-14 10:20:00,14.956,15.043,14.943,15.032,350000.0
2008-08-14 10:21:00,15.015,15.043,14.924,15.0,350000.0
2008-08-14 10:22:00,15.024,15.071,14.968,15.071,500000.0
2008-08-14 10:23:00,15.04,15.055,14.897,15.055,400000.0
2008-08-14 10:24:00,14.982,15.068,14.931,15.068,500000.0
2008-08-14 10:25:00,15.047,15.077,14.96,14.968,500000.0
2008-08-14 10:26:00,14.967,15.024,14.903,15.024,350000.0
2008-08-14 10:27:00,15.008,15.063,14.943,14.949,400000.0
2008-08-14 10:28:00,14.994,15.038,14.901,14.982,600000.0
2008-08-14 10:29:00,15.022,15.073,14.93,14.93,350000.0
2008-08-14 10:30:00,15.033,15.033,14.929,14.943,400000.0
2008-08-14 10:31:00,15.068,15.068,14.948,14.997,550000.0
2008-08-14 10:32:00,15.01,15.061,14.913,15.061,650000.0
2008-08-14 10:33:00,14.917,15.025,14.917,14.926,450000.0
2008-08-14 10:34:00,14.956,15.044,14.931,14.971,450000.0
2008-08-14 10:35:00,14.995,15.044,14.929,14.929,450000.0
2008-08-14 10:36:00,15.052,15.077,14.94,15.056,400000.0
2008-08-14 10:37:00,14.95,15.078,14.946,15.04,400000.0
2008-08-14 10:38:00,15.024,15.063,14.911,15.028,550000.0
2008-08-14 10:39:00,14.94,15.048,14.921,15.048,350000.0
2008-08-14 10:40:00,14.962,15.045,14.905,15.002,550000.0
2008-08-14 10:41:00,15.047,15.06,14.909,14.953,400000.0
2008-08-14 10:42:00,14.963,15.023,14.908,14.968,400000.0
2008-08-14 10:43:00,15.018,15.048,14.931,15.046,450000.0
2008-08-14 10:44:00,14.917,15.037,14.909,14.991,350000.0
2008-08-14 10:45:00,14.941,14.983,14.915,14.964,350000.0
2008-08-14 10:46:00,14.937,15.09,14.937,14.948,600000.0
2008-08-14 10:47:00,14.992,14.998,14.91,14.91,400000.0
2008-08-14 10:48:00,14.942,15.043,14.919,14.919,550000.0
2008-08-14 10:49:00,14.954,15.013,14.903,14.983,500000.0
2008-08-14 10:50:00,15.025,15.025,14.879,14.91,450000.0
2008-08-14 10:51:00,14.925,15.024,14.894,15.024,350000.0
2008-08-14 10:52:00,14.913,15.071,14.913,14.945,550000.0
2008-08-14 10:53:00,15.026,15.068,14.952,15.028,350000.0
2008-08-14 10:54:00,14.988,15.041,14.916,15.031,400000.0
2008-08-14 10:55:00,14.957,15.002,14.894,14.937,350000.0
2008-08-14 10:56:00,14.937,15.01,14.885,14.963,450000.0
2008-08-14 10:57:00,14.982,15.034,14.945,14.945,400000.0
2008-08-14 10:58:00,15.005,15.049,14.915,15.042,450000.0
2008-08-14 10:59:00,15.015,15.038,14.89,14.939,350000.0
2008-08-14 11:00:00,14.94,15.033,14.909,14.939,400000.0
2008-08-14 11:01:00,14.875,15.003,14.875,14.96,550000.0
2008-08-14 11:02:00,15.01,15.024,14.89,14.96,350000.0
2008-08-14 11:03:00,14.944,15.066,14.915,14.95,400000.0
2008-08-14 11:04:00,15.024,15.024,14.868,15.012,500000.0
2008-08-14 11:05:00,14.957,15.003,14.89,14.99,400000.0
2008-08-14 11:06:00,14.923,14.982,14.875,14.982,400000.0
2008-08-14 11:07:00,14.987,15.055,14.906,14.906,400000.0
2008-08-14 11:08:00,14.877,15.014,14.857,14.943,500000.0
2008-08-14 11:09:00,14.996,14.997,14.863,14.997,500000.0
2008-08-14 11:10:00,14.922,15.085,14.922,15.006,450000.0
2008-08-14 11:11:00,14.924,15.01,14.88,15.01,400000.0
2008-08-14 11:12:00,14.938,15.036,14.897,14.919,600000.0
2008-08-14 11:13:00,14.986,15.037,14.953,14.992,500000.0
2008-08-14 11:14:00,15.017,15.017,14.868,14.896,350000.0
2008-08-14 11:15:00,14.925,14.994,14.84,14.84,400000.0
2008-08-14 11:16:00,14.982,15.01,14.849,14.947,550000.0
2008-08-14 11:17:00,14.972,14.998,14.806,14.939,700000.0
2008-08-14 11:18:00,14.93,14.967,14.827,14.862,400000.0
2008-08-14 11:19:00,14.893,15.008,14.883,14.919,450000.0
2008-08-14 11:20:00,14.938,14.949,14.861,14.949,500000.0
2008-08-14 11:21:00,14.806,14.926,14.766,14.766,450000.0
2008-08-14 11:22:00,14.869,14.957,14.796,14.87,500000.0
2008-08-14 11:23:00,14.818,14.939,14.792,14.859,400000.0
2008-08-14 11:24:00,14.788,14.857,14.777,14.777,400000.0
2008-08-14 11:25:00,14.801,14.909,14.801,14.909,350000.0
2008-08-14 11:26:00,14.808,14.937,14.791,14.822,550000.0
2008-08-14 11:27:00,14.91,14.924,14.793,14.898,450000.0
2008-08-14 11:28:00,14.796,14.923,14.788,14.923,500000.0
2008-08-14 11:29:00,14.814,14.91,14.759,14.91,600000.0
2008-08-14 11:30:00,14.837,14.927,14.808,14.839,400000.0
2008-08-14 11:31:00,14.887,14.946,14.826,14.906,550000.0
2008-08-14 11:32:00,14.923,14.923,14.771,14.876,650000.0
2008-08-14 11:33:00,14.786,14.895,14.775,14.895,550000.0
2008-08-14 11:34:00,14.872,14.95,14.805,14.898,450000.0
2008-08-14 11:35:00,14.89,14.912,14.81,14.912,400000.0
2008-08-14 11:36:00,14.843,14.97,14.822,14.835,400000.0
2008-08-14 11:37:00,14.874,14.927,14.826,14.898,450000.0
2008-08-14 11:38:00,14.779,14.9,14.779,14.793,400000.0
2008-08-14 11:39:00,14.85,14.92,14.788,14.904,550000.0
2008-08-14 11:40:00,14.911,14.925,14.823,14.823,500000.0
2008-08-14 11:41:00,14.891,14.916,14.779,14.906,400000.0
2008-08-14 11:42:00,14.81,14.97,14.81,14.88,350000.0
2008-08-14 11:43:00,14.851,14.893,14.78,14.835,550000.0
2008-08-14 11:44:00,14.864,14.908,14.767,14.877,550000.0
2008-08-14 11:45:00,14.84,14.912,14.81,14.865,350000.0
2008-08-14 11:46:00,14.85,14.89,14.785,14.82,350000.0
2008-08-14 11:47:00,14.904,14.933,14.813,14.813,400000.0
2008-08-14 11:48:00,14.829,14.861,14.748,14.758,550000.0
2008-08-14 11:49:00,14.854,14.892,14.78,14.848,400000.0
2008-08-14 11:50:00,14.871,14.871,14.75,14.762,350000.0
2008-08-14 11:51:00,14.823,14.882,14.751,14.751,450000.0
2008-08-14 11:52:00,14.778,14.883,14.778,14.883,500000.0
2008-08-14 11:53:00,14.781,14.843,14.768,14.768,500000.0
2008-08-14 11:54:00,14.757,14.922,14.757,14.862,650000.0
2008-08-14 11:55:00,14.884,14.896,14.757,14.764,400000.0
2008-08-14 11:56:00,14.766,14.881,14.743,14.812,400000.0
2008-08-14 11:57:00,14.849,14.888,14.753,14.769,550000.0
2008-08-14 11:58:00,14.882,14.904,14.803,14.885,450000.0
2008-08-14 11:59:00,14.9,14.909,14.766,14.766,550000.0
2008-08-14 12:00:00,14.842,14.916,14.797,14.907,450000.0
2008-08-14 12:01:00,14.906,14.906,14.788,14.886,500000.0
2008-08-14 12:02:00,14.912,14.912,14.801,14.828,500000.0
2008-08-14 12:03:00,14.754,14.889,14.754,14.885,450000.0
2008-08-14 12:04:00,14.79,14.877,14.758,14.786,550000.0
2008-08-14 12:05:00,14.836,14.881,14.766,14.836,450000.0
2008-08-14 12:06:00,14.838,14.895,14.751,14.854,400000.0
2008-08-14 12:07:00,14.764,14.908,14.752,14.756,350000.0
2008-08-14 12:08:00,14.885,14.903,14.787,14.797,500000.0
2008-08-14 12:09:00,14.819,14.914,14.796,14.894,550000.0
2008-08-14 12:10:00,14.906,14.906,14.849,14.873,350000.0
2008-08-14 12:11:00,14.791,14.887,14.77,14.779,350000.0
2008-08-14 12:12:00,14.756,14.896,14.725,14.833,550000.0
2008-08-14 12:13:00,14.884,14.893,14.763,14.893,350000.0
2008-08-14 12:14:00,14.81,14.906,14.78,14.796,450000.0
2008-08-14 12:15:00,14.863,14.89,14.787,14.878,350000.0
2008-08-14 12:16:00,14.798,14.814,14.737,14.793,450000.0
2008-08-14 12:17:00,14.847,14.858,14.712,14.742,400000.0
2008-08-14 12:18:00,14.757,14.878,14.734,14.815,350000.0
2008-08-14 12:19:00,14.789,14.853,14.767,14.773,550000.0
2008-08-14 12:20:00,14.886,14.909,14.83,14.83,350000.0
2008-08-14 12:21:00,14.789,14.915,14.789,14.824,450000.0
2008-08-14 12:22:00,14.781,14.847,14.72,14.813,450000.0
2008-08-14 12:23:00,14.875,14.902,14.76,14.822,550000.0
2008-08-14 12:24:00,14.796,14.878,14.7,14.829,500000.0
2008-08-14 12:25:00,14.875,14.876,14.792,14.792,450000.0
2008-08-14 12:26:00,14.811,14.859,14.754,14.782,550000.0
2008-08-14 12:27:00,14.836,14.856,14.681,14.856,500000.0
2008-08-14 12:28:00,14.716,14.839,14.71,14.728,350000.0
2008-08-14 12:29:00,14.764,14.848,14.708,14.742,400000.0
2008-08-14 12:30:00,14.779,14.803,14.702,14.803,400000.0
2008-08-14 12:31:00,14.75,14.788,14.725,14.77,350000.0
2008-08-14 12:32:00,14.674,14.825,14.674,14.79,450000.0
2008-08-14 12:33:00,14.715,14.852,14.715,14.79,450000.0
2008-08-14 12:34:00,14.8,14.836,14.709,14.836,350000.0
2008-08-14 12:35:00,14.789,14.87,14.711,14.815,550000.0
2008-08-14 12:36:00,14.799,14.821,14.711,14.787,550000.0
2008-08-14 12:37:00,14.836,14.861,14.757,14.802,400000.0
2008-08-14 12:38:00,14.726,14.85,14.726,14.85,400000.0
2008-08-14 12:39:00,14.735,14.845,14.724,14.768,550000.0
2008-08-14 12:40:00,14.696,14.85,14.696,14.752,450000.0
2008-08-14 12:41:00,14.824,14.829,14.714,14.801,450000.0
2008-08-14 12:42:00,14.792,14.839,14.695,14.695,500000.0
2008-08-14 12:43:00,14.847,14.873,14.73,14.73,350000.0
2008-08-14 12:44:00,14.745,14.816,14.726,14.759,350000.0
2008-08-14 12:45:00,14.709,14.821,14.69,14.714,400000.0
2008-08-14 12:46:00,14.725,14.847,14.725,14.764,400000.0
2008-08-14 12:47:00,14.832,14.832,14.707,14.746,350000.0
2008-08-14 12:48:00,14.808,14.831,14.748,14.806,500000.0
2008-08-14 12:49:00,14.765,14.896,14.742,14.77,400000.0
2008-08-14 12:50:00,14.722,14.834,14.706,14.834,450000.0
2008-08-14 12:51:00,14.775,14.828,14.701,14.701,450000.0
2008-08-14 12:52:00,14.815,14.859,14.741,14.746,350000.0
2008-08-14 12:53:00,14.734,14.848,14.725,14.848,400000.0
2008-08-14 12:54:00,14.762,14.84,14.717,14.813,400000.0
2008-08-14 12:55:00,14.812,14.838,14.714,14.773,400000.0
2008-08-14 12:56:00,14.851,14.851,14.725,14.843,450000.0
2008-08-14 12:57:00,14.797,14.845,14.747,14.798,400000.0
2008-08-14 12:58:00,14.741,14.846,14.704,14.846,400000.0
2008-08-14 12:59:00,14.75,14.861,14.75,14.771,350000.0
2008-08-14 13:00:00,14.709,14.836,14.709,14.771,550000.0
2008-08-14 13:01:00,14.827,14.827,14.705,14.813,400000.0
2008-08-14 13:02:00,14.83,14.855,14.762,14.805,500000.0
2008-08-14 13:03:00,14.781,14.855,14.729,14.832,350000.0
2008-08-14 13:04:00,14.716,14.837,14.716,14.807,450000.0
2008-08-14 13:05:00,14.796,14.877,14.715,14.816,400000.0
2008-08-14 13:06:00,14.848,14.884,14.736,14.785,450000.0
2008-08-14 13:07:00,14.796,14.866,14.774,14.866,450000.0
2008-08-14 13:08:00,14.833,14.877,14.772,14.858,350000.0
2008-08-14 13:09:00,14.856,14.897,14.77,14.79,400000.0
2008-08-14 13:10:00,14.754,14.886,14.754,14.886,500000.0
2008-08-14 13:11:00,14.869,14.898,14.799,14.846,400000.0
2008-08-14 13:12:00,14.855,14.88,14.767,14.863,350000.0
2008-08-14 13:13:00,14.79,14.881,14.743,14.869,550000.0
2008-08-14 13:14:00,14.74,14.887,14.74,14.849,400000.0
2008-08-14 13:15:00,14.814,14.814,14.715,14.746,450000.0
2008-08-14 13:16:00,14.865,14.865,14.716,14.846,500000.0
2008-08-14 13:17:00,14.816,14.88,14.753,14.875,450000.0
2008-08-14 13:18:00,14.882,14.882,14.762,14.799,350000.0
2008-08-14 13:19:00,14.872,14.924,14.779,14.793,700000.0
2008-08-14 13:20:00,14.833,14.887,14.716,14.787,800000.0
2008-08-14 13:21:00,14.815,14.864,14.766,14.858,400000.0
2008-08-14 13:22:00,14.752,14.883,14.752,14.792,550000.0
2008-08-14 13:23:00,14.887,14.912,14.774,14.81,450000.0
2008-08-14 13:24:00,14.823,14.895,14.823,14.885,350000.0
2008-08-14 13:25:00,14.781,14.931,14.781,14.889,450000.0
2008-08-14 13:26:00,14.911,14.911,14.846,14.862,400000.0
2008-08-14 13:27:00,14.795,14.892,14.79,14.811,500000.0
2008-08-14 13:28:00,14.879,14.903,14.791,14.791,400000.0
2008-08-14 13:29:00,14.876,14.905,14.77,14.871,400000.0
2008-08-14 13:30:00,14.778,14.868,14.778,14.859,450000.0
2008-08-14 13:31:00,14.851,14.88,14.754,14.856,550000.0
2008-08-14 13:32:00,14.88,14.88,14.778,14.83,400000.0
2008-08-14 13:33:00,14.819,14.908,14.786,14.837,350000.0
2008-08-14 13:34:00,14.763,14.927,14.763,14.906,700000.0
2008-08-14 13:35:00,14.805,14.879,14.775,14.875,550000.0
2008-08-14 13:36:00,14.792,14.911,14.792,14.856,650000.0
2008-08-14 13:37:00,14.792,14.881,14.739,14.739,400000.0
2008-08-14 13:38:00,14.717,14.883,14.717,14.863,350000.0
2008-08-14 13:39:00,14.79,14.9,14.785,14.785,600000.0
2008-08-14 13:40:00,14.855,14.855,14.687,14.823,500000.0
2008-08-14 13:41:00,14.766,14.874,14.751,14.752,400000.0
2008-08-14 13:42:00,14.761,14.817,14.711,14.719,350000.0
2008-08-14 13:43:00,14.866,14.867,14.739,14.772,750000.0
2008-08-14 13:44:00,14.747,14.863,14.727,14.755,450000.0
2008-08-14 13:45:00,14.755,14.881,14.747,14.844,350000.0
2008-08-14 13:46:00,14.84,14.876,14.763,14.85,350000.0
2008-08-14 13:47:00,14.892,14.892,14.779,14.864,400000.0
2008-08-14 13:48:00,14.88,14.88,14.817,14.85,350000.0
2008-08-14 13:49:00,14.782,14.838,14.716,14.716,350000.0
2008-08-14 13:50:00,14.74,14.819,14.724,14.724,550000.0
2008-08-14 13:51:00,14.771,14.872,14.721,14.721,350000.0
2008-08-14 13:52:00,14.826,14.847,14.76,14.76,400000.0
2008-08-14 13:53:00,14.874,14.88,14.757,14.838,400000.0
2008-08-14 13:54:00,14.764,14.843,14.702,14.825,400000.0
2008-08-14 13:55:00,14.833,14.833,14.723,14.723,350000.0
2008-08-14 13:56:00,14.753,14.831,14.694,14.811,400000.0
2008-08-14 13:57:00,14.856,14.875,14.744,14.803,400000.0
2008-08-14 13:58:00,14.742,14.825,14.708,14.746,550000.0
2008-08-14 13:59:00,14.843,14.843,14.745,14.843,350000.0
2008-08-14 14:00:00,14.755,14.879,14.745,14.803,450000.0
2008-08-14 14:01:00,14.834,14.834,14.743,14.814,400000.0
2008-08-14 14:02:00,14.736,14.855,14.736,14.777,400000.0
2008-08-14 14:03:00,14.758,14.822,14.737,14.805,350000.0
2008-08-14 14:04:00,14.801,14.843,14.707,14.827,450000.0
2008-08-14 14:05:00,14.844,14.844,14.701,14.839,400000.0
2008-08-14 14:06:00,14.762,14.836,14.735,14.735,450000.0
2008-08-14 14:07:00,14.816,14.829,14.703,14.829,350000.0
2008-08-14 14:08:00,14.733,14.827,14.688,14.791,400000.0
2008-08-14 14:09:00,14.817,14.817,14.691,14.736,400000.0
2008-08-14 14:10:00,14.767,14.846,14.709,14.846,400000.0
2008-08-14 14:11:00,14.831,14.831,14.697,14.734,500000.0
2008-08-14 14:12:00,14.703,14.756,14.703,14.724,350000.0
2008-08-14 14:13:00,14.728,14.819,14.728,14.741,450000.0
2008-08-14 14:14:00,14.727,14.832,14.727,14.749,350000.0
2008-08-14 14:15:00,14.778,14.797,14.673,14.724,350000.0
2008-08-14 14:16:00,14.81,14.853,14.712,14.816,500000.0
2008-08-14 14:17:00,14.746,14.821,14.708,14.772,400000.0
2008-08-14 14:18:00,14.742,14.802,14.727,14.759,400000.0
2008-08-14 14:19:00,14.822,14.822,14.66,14.666,700000.0
2008-08-14 14:20:00,14.765,14.812,14.679,14.738,500000.0
2008-08-14 14:21:00,14.805,14.805,14.699,14.708,400000.0
2008-08-14 14:22:00,14.748,14.748,14.65,14.74,400000.0
2008-08-14 14:23:00,14.732,14.779,14.645,14.701,450000.0
2008-08-14 14:24:00,14.742,14.755,14.667,14.723,400000.0
2008-08-14 14:25:00,14.656,14.752,14.584,14.584,350000.0
2008-08-14 14:26:00,14.737,14.772,14.668,14.73,500000.0
2008-08-14 14:27:00,14.664,14.773,14.631,14.715,550000.0
2008-08-14 14:28:00,14.719,14.735,14.584,14.622,450000.0
2008-08-14 14:29:00,14.633,14.739,14.62,14.62,550000.0
2008-08-14 14:30:00,14.67,14.724,14.584,14.602,350000.0
2008-08-14 14:31:00,14.757,14.758,14.603,14.701,400000.0
2008-08-14 14:32:00,14.682,14.799,14.682,14.779,550000.0
2008-08-14 14:33:00,14.764,14.807,14.676,14.676,650000.0
2008-08-14 14:34:00,14.785,14.79,14.699,14.772,350000.0
2008-08-14 14:35:00,14.742,14.814,14.702,14.814,350000.0
2008-08-14 14:36:00,14.822,14.822,14.716,14.78,400000.0
2008-08-14 14:37:00,14.717,14.783,14.67,14.783,400000.0
2008-08-14 14:38:00,14.8,14.808,14.633,14.683,500000.0
2008-08-14 14:39:00,14.685,14.742,14.636,14.677,500000.0
2008-08-14 14:40:00,14.62,14.749,14.62,14.749,400000.0
2008-08-14 14:41:00,14.708,14.728,14.64,14.695,350000.0
2008-08-14 14:42:00,14.701,14.701,14.629,14.636,500000.0
2008-08-14 14:43:00,14.727,14.727,14.626,14.68,350000.0
2008-08-14 14:44:00,14.543,14.702,14.543,14.648,350000.0
2008-08-14 14:45:00,14.64,14.669,14.579,14.632,400000.0
2008-08-14 14:46:00,14.704,14.704,14.579,14.642,450000.0
2008-08-14 14:47:00,14.634,14.704,14.62,14.668,550000.0
2008-08-14 14:48:00,14.649,14.649,14.523,14.523,400000.0
2008-08-14 14:49:00,14.586,14.59,14.512,14.513,400000.0
2008-08-14 14:50:00,14.574,14.659,14.51,14.526,500000.0
2008-08-14 14:51:00,14.457,14.589,14.457,14.56,400000.0
2008-08-14 14:52:00,14.547,14.621,14.524,14.536,500000.0
2008-08-14 14:53:00,14.564,14.613,14.462,14.613,450000.0
2008-08-14 14:54:00,14.594,14.649,14.454,14.454,550000.0
2008-08-14 14:55:00,14.539,14.591,14.443,14.549,400000.0
2008-08-14 14:56:00,14.563,14.591,14.514,14.521,450000.0
2008-08-14 14:57:00,14.456,14.563,14.428,14.467,400000.0
2008-08-14 14:58:00,14.515,14.542,14.45,14.542,450000.0
2008-08-14 14:59:00,14.558,14.578,14.457,14.51,350000.0
2008-08-14 15:00:00,14.4,14.49,14.371,14.49,350000.0
2008-08-14 15:01:00,14.491,14.491,14.357,14.406,450000.0
2008-08-14 15:02:00,14.413,14.482,14.292,14.378,400000.0
2008-08-14 15:03:00,14.365,14.423,14.321,14.321,500000.0
2008-08-14 15:04:00,14.368,14.403,14.271,14.324,350000.0
2008-08-14 15:05:00,14.309,14.424,14.268,14.336,550000.0
2008-08-14 15:06:00,14.404,14.404,14.28,14.297,500000.0
2008-08-14 15:07:00,14.41,14.445,14.298,14.368,500000.0
2008-08-14 15:08:00,14.355,14.463,14.334,14.38,350000.0
2008-08-14 15:09:00,14.334,14.405,14.283,14.351,450000.0
2008-08-14 15:10:00,14.352,14.457,14.352,14.364,500000.0
2008-08-14 15:11:00,14.358,14.442,14.302,14.302,400000.0
2008-08-14 15:12:00,14.397,14.428,14.27,14.328,500000.0
2008-08-14 15:13:00,14.328,14.403,14.328,14.399,350000.0
2008-08-14 15:14:00,14.486,14.486,14.36,14.427,400000.0
2008-08-14 15:15:00,14.436,14.466,14.371,14.466,350000.0
2008-08-14 15:16:00,14.472,14.521,14.437,14.489,500000.0
2008-08-14 15:17:00,14.457,14.467,14.367,14.389,550000.0
2008-08-14 15:18:00,14.427,14.488,14.342,14.478,400000.0
2008-08-14 15:19:00,14.398,14.491,14.372,14.479,350000.0
2008-08-14 15:20:00,14.359,14.466,14.325,14.325,550000.0
2008-08-14 15:21:00,14.347,14.458,14.347,14.365,350000.0
2008-08-14 15:22:00,14.476,14.497,14.435,14.478,400000.0
2008-08-14 15:23:00,14.444,14.448,14.366,14.448,350000.0
2008-08-14 15:24:00,14.422,14.464,14.325,14.438,500000.0
2008-08-14 15:25:00,14.423,14.474,14.387,14.387,350000.0
2008-08-14 15:26:00,14.472,14.511,14.384,14.4,550000.0
2008-08-14 15:27:00,14.443,14.452,14.361,14.426,400000.0
2008-08-14 15:28:00,14.457,14.482,14.342,14.342,450000.0
2008-08-14 15:29:00,14.417,14.488,14.31,14.357,500000.0
2008-08-14 15:30:00,14.344,14.436,14.3,14.3,350000.0
2008-08-14 15:31:00,14.246,14.4,14.22,14.22,550000.0
2008-08-14 15:32:00,14.288,14.35,14.254,14.324,350000.0
2008-08-14 15:33:00,14.226,14.374,14.226,14.252,350000.0
2008-08-14 15:34:00,14.173,14.309,14.173,14.273,350000.0
2008-08-14 15:35:00,14.269,14.298,14.186,14.272,600000.0
2008-08-14 15:36:00,14.2,14.315,14.2,14.244,400000.0
2008-08-14 15:37:00,14.302,14.336,14.212,14.286,550000.0
2008-08-14 15:38:00,14.318,14.319,14.242,14.319,350000.0
2008-08-14 15:39:00,14.25,14.351,14.213,14.213,550000.0
2008-08-14 15:40:00,14.272,14.335,14.228,14.263,500000.0
2008-08-14 15:41:00,14.344,14.344,14.239,14.297,450000.0
2008-08-14 15:42:00,14.336,14.384,14.258,14.263,400000.0
2008-08-14 15:43:00,14.247,14.364,14.247,14.279,350000.0
2008-08-14 15:44:00,14.255,14.393,14.255,14.326,450000.0
2008-08-14 15:45:00,14.369,14.369,14.245,14.291,350000.0
2008-08-14 15:46:00,14.367,14.376,14.272,14.369,500000.0
2008-08-14 15:47:00,14.286,14.401,14.26,14.26,350000.0
2008-08-14 15:48:00,14.282,14.381,14.282,14.291,550000.0
2008-08-14 15:49:00,14.342,14.375,14.28,14.354,400000.0
2008-08-14 15:50:00,14.298,14.369,14.278,14.278,350000.0
2008-08-14 15:51:00,14.387,14.387,14.269,14.378,450000.0
2008-08-14 15:52:00,14.373,14.395,14.289,14.335,450000.0
2008-08-14 15:53:00,14.321,14.403,14.299,14.299,450000.0
2008-08-14 15:54:00,14.306,14.43,14.306,14.421,350000.0
2008-08-14 15:55:00,14.33,14.393,14.285,14.342,400000.0
2008-08-14 15:56:00,14.351,14.418,14.325,14.347,550000.0
2008-08-14 15:57:00,14.371,14.414,14.333,14.395,350000.0
2008-08-14 15:58:00,14.315,14.448,14.253,14.347,750000.0
2008-08-14 15:59:00,14.433,14.433,14.346,14.424,550000.0
2008-08-14 16:00:00,14.342,14.445,14.337,14.337,350000.0
2008-08-14 16:01:00,14.434,14.434,14.308,14.318,350000.0
2008-08-14 16:02:00,14.405,14.405,14.279,14.346,550000.0
2008-08-14 16:03:00,14.345,14.421,14.329,14.329,350000.0
2008-08-14 16:04:00,14.394,14.418,14.276,14.357,350000.0
2008-08-14 16:05:00,14.311,14.408,14.265,14.408,400000.0
2008-08-14 16:06:00,14.41,14.41,14.253,14.35,500000.0
2008-08-14 16:07:00,14.362,14.371,14.224,14.224,500000.0
2008-08-14 16:08:00,14.313,14.415,14.263,14.288,550000.0
2008-08-14 16:09:00,14.382,14.382,14.267,14.3,350000.0
2008-08-14 16:10:00,14.292,14.364,14.226,14.321,350000.0
2008-08-14 16:11:00,14.353,14.368,14.274,14.336,400000.0
2008-08-14 16:12:00,14.306,14.377,14.229,14.332,400000.0
2008-08-14 16:13:00,14.261,14.374,14.25,14.336,400000.0
2008-08-14 16:14:00,14.314,14.422,14.314,14.422,400000.0
2008-08-14 16:15:00,14.331,14.403,14.301,14.301,500000.0
2008-08-14 16:16:00,14.385,14.417,14.324,14.417,350000.0
2008-08-14 16:17:00,14.255,14.379,14.226,14.379,500000.0
2008-08-14 16:18:00,14.4,14.455,14.386,14.401,350000.0
2008-08-14 16:19:00,14.396,14.472,14.345,14.359,550000.0
2008-08-14 16:20:00,14.303,14.43,14.303,14.399,400000.0
2008-08-14 16:21:00,14.331,14.48,14.316,14.343,500000.0
2008-08-14 16:22:00,14.41,14.455,14.343,14.387,350000.0
2008-08-14 16:23:00,14.305,14.453,14.293,14.398,550000.0
2008-08-14 16:24:00,14.386,14.46,14.322,14.322,350000.0
2008-08-14 16:25:00,14.446,14.446,14.308,14.383,450000.0
2008-08-14 16:26:00,14.391,14.487,14.372,14.372,500000.0
2008-08-14 16:27:00,14.397,14.481,14.364,14.364,400000.0
2008-08-14 16:28:00,14.362,14.458,14.319,14.348,450000.0
2008-08-14 16:29:00,14.368,14.458,14.333,14.368,450000.0
2008-08-14 16:30:00,14.429,14.43,14.326,14.355,500000.0
2008-08-14 16:31:00,14.422,14.422,14.318,14.33,350000.0
2008-08-14 16:32:00,14.45,14.45,14.326,14.326,500000.0
2008-08-14 16:33:00,14.452,14.452,14.311,14.361,400000.0
2008-08-14 16:34:00,14.435,14.463,14.326,14.326,400000.0
2008-08-14 16:35:00,14.309,14.397,14.295,14.295,450000.0
2008-08-14 16:36:00,14.287,14.446,14.287,14.346,500000.0
2008-08-14 16:37:00,14.291,14.385,14.291,14.307,350000.0
2008-08-14 16:38:00,14.383,14.387,14.297,14.297,550000.0
2008-08-14 16:39:00,14.4,14.4,14.283,14.283,400000.0
2008-08-14 16:40:00,14.395,14.395,14.236,14.287,550000.0
2008-08-14 16:41:00,14.36,14.36,14.247,14.279,550000.0
2008-08-14 16:42:00,14.383,14.429,14.309,14.309,500000.0
2008-08-14 16:43:00,14.318,14.462,14.318,14.355,350000.0
2008-08-14 16:44:00,14.305,14.426,14.305,14.344,350000.0
2008-08-14 16:45:00,14.37,14.446,14.277,14.322,550000.0
2008-08-14 16:46:00,14.439,14.439,14.29,14.366,500000.0
2008-08-14 16:47:00,14.322,14.502,14.322,14.447,550000.0
2008-08-14 16:48:00,14.462,14.488,14.351,14.462,350000.0
2008-08-14 16:49:00,14.355,14.49,14.355,14.388,400000.0
2008-08-14 16:50:00,14.459,14.475,14.373,14.475,500000.0
2008-08-14 16:51:00,14.386,14.457,14.342,14.424,400000.0
2008-08-14 16:52:00,14.38,14.485,14.331,14.349,450000.0
2008-08-14 16:53:00,14.371,14.448,14.314,14.375,550000.0
2008-08-14 16:54:00,14.381,14.506,14.341,14.458,550000.0
2008-08-14 16:55:00,14.4,14.446,14.351,14.445,600000.0
2008-08-14 16:56:00,14.464,14.481,14.37,14.4,550000.0
2008-08-14 16:57:00,14.469,14.498,14.367,14.408,350000.0
2008-08-14 16:58:00,14.46,14.477,14.348,14.373,550000.0
2008-08-14 16:59:00,14.381,14.459,14.309,14.361,350000.0
2008-08-14 17:00:00,14.312,14.467,14.312,14.426,450000.0
2008-08-14 17:01:00,14.433,14.449,14.343,14.437,350000.0
2008-08-14 17:02:00,14.39,14.426,14.29,14.309,350000.0
2008-08-14 17:03:00,14.429,14.429,14.371,14.371,450000.0
2008-08-14 17:04:00,14.333,14.412,14.333,14.374,400000.0
2008-08-14 17:05:00,14.32,14.384,14.267,14.36,550000.0
2008-08-14 17:06:00,14.306,14.406,14.293,14.293,350000.0
2008-08-14 17:07:00,14.313,14.392,14.261,14.389,350000.0
2008-08-14 17:08:00,14.356,14.387,14.306,14.377,550000.0
2008-08-14 17:09:00,14.283,14.394,14.283,14.366,450000.0
2008-08-14 17:10:00,14.378,14.378,14.26,14.339,500000.0
2008-08-14 17:11:00,14.349,14.352,14.27,14.333,450000.0
2008-08-14 17:12:00,14.274,14.372,14.245,14.322,450000.0
2008-08-14 17:13:00,14.263,14.347,14.227,14.236,550000.0
2008-08-14 17:14:00,14.348,14.375,14.238,14.238,350000.0
2008-08-14 17:15:00,14.298,14.317,14.262,14.317,350000.0
2008-08-14 17:16:00,14.286,14.329,14.202,14.296,550000.0
2008-08-14 17:17:00,14.262,14.311,14.184,14.311,550000.0
2008-08-14 17:18:00,14.265,14.314,14.177,14.314,350000.0
2008-08-14 17:19:00,14.22,14.291,14.168,14.22,400000.0
2008-08-14 17:20:00,14.219,14.312,14.219,14.239,550000.0
2008-08-14 17:21:00,14.224,14.318,14.213,14.213,400000.0
2008-08-14 17:22:00,14.268,14.299,14.181,14.242,550000.0
2008-08-14 17:23:00,14.301,14.301,14.17,14.17,450000.0
2008-08-14 17:24:00,14.263,14.263,14.152,14.245,350000.0
2008-08-14 17:25:00,14.211,14.312,14.181,14.288,700000.0
2008-08-14 17:26:00,14.266,14.288,14.157,14.267,550000.0
2008-08-14 17:27:00,14.189,14.314,14.144,14.314,400000.0
2008-08-14 17:28:00,14.294,14.308,14.168,14.205,450000.0
2008-08-14 17:29:00,14.242,14.318,14.242,14.273,350000.0
2008-08-14 17:30:00,14.339,14.404,14.237,14.347,500000.0
2008-08-14 17:31:00,14.22,14.367,14.22,14.266,500000.0
2008-08-14 17:32:00,14.332,14.388,14.286,14.373,450000.0
2008-08-14 17:33:00,14.253,14.359,14.248,14.286,350000.0
2008-08-14 17:34:00,14.331,14.361,14.238,14.361,550000.0
2008-08-14 17:35:00,14.323,14.326,14.184,14.201,550000.0
2008-08-14 17:36:00,14.212,14.345,14.212,14.32,550000.0
2008-08-14 17:37:00,14.298,14.35,14.229,14.313,400000.0
2008-08-14 17:38:00,14.34,14.34,14.197,14.309,500000.0
2008-08-14 17:39:00,14.215,14.323,14.215,14.236,550000.0
2008-08-14 17:40:00,14.344,14.415,14.249,14.378,450000.0
2008-08-14 17:41:00,14.329,14.395,14.243,14.289,550000.0
2008-08-14 17:42:00,14.28,14.359,14.256,14.27,350000.0
2008-08-14 17:43:00,14.346,14.357,14.215,14.343,500000.0
2008-08-14 17:44:00,14.361,14.361,14.215,14.235,500000.0
2008-08-14 17:45:00,14.364,14.364,14.293,14.293,400000.0
2008-08-14 17:46:00,14.372,14.372,14.251,14.293,750000.0
2008-08-14 17:47:00,14.372,14.372,14.27,14.289,500000.0
2008-08-14 17:48:00,14.276,14.325,14.233,14.325,400000.0
2008-08-14 17:49:00,14.347,14.395,14.275,14.278,600000.0
2008-08-14 17:50:00,14.367,14.411,14.283,14.283,600000.0
2008-08-14 17:51:00,14.251,14.355,14.232,14.355,500000.0
2008-08-14 17:52:00,14.373,14.373,14.258,14.276,350000.0
2008-08-14 17:53:00,14.245,14.348,14.205,14.205,700000.0
2008-08-14 17:54:00,14.31,14.354,14.229,14.304,450000.0
2008-08-14 17:55:00,14.316,14.336,14.232,14.232,350000.0
2008-08-14 17:56:00,14.237,14.389,14.237,14.319,550000.0
2008-08-14 17:57:00,14.248,14.292,14.156,14.292,400000.0
2008-08-14 17:58:00,14.171,14.304,14.171,14.304,350000.0
2008-08-14 17:59:00,14.219,14.311,14.155,14.188,600000.0
2008-08-14 18:00:00,14.205,14.273,14.16,14.273,650000.0
2008-08-14 18:01:00,14.207,14.28,14.167,14.264,350000.0
2008-08-14 18:02:00,14.309,14.309,14.206,14.228,350000.0
2008-08-14 18:03:00,14.17,14.35,14.17,14.188,550000.0
2008-08-14 18:04:00,14.207,14.297,14.173,14.21,350000.0
2008-08-14 18:05:00,14.229,14.272,14.175,14.229,450000.0
2008-08-14 18:06:00,14.268,14.291,14.156,14.291,400000.0
2008-08-14 18:07:00,14.273,14.273,14.127,14.174,350000.0
2008-08-14 18:08:00,14.29,14.29,14.151,14.207,550000.0
2008-08-14 18:09:00,14.292,14.292,14.183,14.247,450000.0
2008-08-14 18:10:00,14.202,14.283,14.195,14.258,350000.0
2008-08-14 18:11:00,14.216,14.283,14.15,14.217,650000.0
2008-08-14 18:12:00,14.135,14.184,14.07,14.111,400000.0
2008-08-14 18:13:00,14.179,14.179,14.079,14.131,350000.0
2008-08-14 18:14:00,14.182,14.232,14.099,14.214,650000.0
2008-08-14 18:15:00,14.189,14.235,14.156,14.206,600000.0
2008-08-14 18:16:00,14.193,14.208,14.066,14.143,500000.0
2008-08-14 18:17:00,14.049,14.173,14.049,14.054,350000.0
2008-08-14 18:18:00,14.189,14.191,14.08,14.151,350000.0
2008-08-14 18:19:00,14.058,14.183,14.058,14.136,400000.0
2008-08-14 18:20:00,14.151,14.151,14.015,14.101,400000.0
2008-08-14 18:21:00,14.104,14.156,14.076,14.156,400000.0
2008-08-14 18:22:00,14.132,14.14,14.028,14.09,450000.0
2008-08-14 18:23:00,14.032,14.07,14.007,14.03,550000.0
2008-08-14 18:24:00,14.04,14.095,13.988,13.988,550000.0
2008-08-14 18:25:00,14.034,14.191,14.034,14.113,350000.0
2008-08-14 18:26:00,14.173,14.173,14.083,14.147,400000.0
2008-08-14 18:27:00,14.15,14.213,14.123,14.123,350000.0
2008-08-14 18:28:00,14.112,14.257,14.112,14.14,450000.0
2008-08-14 18:29:00,14.125,14.226,14.107,14.123,700000.0
2008-08-14 18:30:00,14.2,14.209,14.1,14.177,400000.0
2008-08-14 18:31:00,14.17,14.174,14.05,14.093,450000.0
2008-08-14 18:32:00,14.115,14.117,14.034,14.037,350000.0
2008-08-14 18:33:00,14.145,14.145,14.029,14.06,350000.0
2008-08-14 18:34:00,14.077,14.121,13.995,13.995,550000.0
2008-08-14 18:35:00,14.061,14.126,13.968,14.104,550000.0
2008-08-14 18:36:00,14.092,14.193,14.04,14.04,600000.0
2008-08-14 18:37:00,14.116,14.156,14.028,14.133,600000.0
2008-08-14 18:38:00,14.144,14.181,14.057,14.096,500000.0
2008-08-14 18:39:00,14.111,14.2,14.09,14.09,500000.0
2008-08-14 18:40:00,14.205,14.205,14.101,14.204,350000.0
2008-08-14 18:41:00,14.092,14.226,14.065,14.097,400000.0
2008-08-14 18:42:00,14.219,14.219,14.1,14.123,400000.0
2008-08-14 18:43:00,14.118,14.236,14.118,14.236,450000.0
2008-08-14 18:44:00,14.214,14.218,14.122,14.145,450000.0
2008-08-14 18:45:00,14.224,14.224,14.092,14.16,350000.0
2008-08-14 18:46:00,14.185,14.185,14.008,14.05,400000.0
2008-08-14 18:47:00,14.15,14.15,13.997,14.095,450000.0
2008-08-14 18:48:00,14.037,14.129,14.034,14.051,350000.0
2008-08-14 18:49:00,14.057,14.148,13.984,14.082,450000.0
2008-08-14 18:50:00,14.129,14.129,13.965,14.11,950000.0
2008-08-14 18:51:00,14.114,14.153,13.991,14.153,550000.0
2008-08-14 18:52:00,14.065,14.134,14.065,14.134,350000.0
2008-08-14 18:53:00,14.195,14.195,14.056,14.056,550000.0
2008-08-14 18:54:00,14.101,14.208,14.075,14.084,350000.0
2008-08-14 18:55:00,14.111,14.179,14.061,14.146,350000.0
2008-08-14 18:56:00,14.171,14.175,14.052,14.077,550000.0
2008-08-14 18:57:00,14.092,14.217,14.092,14.2,500000.0
2008-08-14 18:58:00,14.203,14.278,14.182,14.207,400000.0
2008-08-14 18:59:00,14.186,14.233,14.138,14.151,600000.0
2008-08-14 19:00:00,14.177,14.219,14.102,14.214,350000.0
2008-08-14 19:01:00,14.243,14.272,14.129,14.256,450000.0
2008-08-14 19:02:00,14.15,14.258,14.15,14.203,550000.0
2008-08-14 19:03:00,14.211,14.226,14.082,14.226,550000.0
2008-08-14 19:04:00,14.142,14.223,14.106,14.106,450000.0
2008-08-14 19:05:00,14.228,14.231,14.125,14.189,450000.0
2008-08-14 19:06:00,14.181,14.231,14.118,14.149,400000.0
2008-08-14 19:07:00,14.121,14.226,14.095,14.213,350000.0
2008-08-14 19:08:00,14.19,14.194,14.137,14.172,350000.0
2008-08-14 19:09:00,14.189,14.221,14.084,14.183,500000.0
2008-08-14 19:10:00,14.202,14.255,14.116,14.162,450000.0
2008-08-14 19:11:00,14.237,14.246,14.157,14.246,550000.0
2008-08-14 19:12:00,14.239,14.239,14.097,14.127,350000.0
2008-08-14 19:13:00,14.128,14.208,14.078,14.182,600000.0
2008-08-14 19:14:00,14.204,14.216,14.11,14.11,400000.0
2008-08-14 19:15:00,14.163,14.232,14.133,14.188,350000.0
2008-08-14 19:16:00,14.17,14.179,14.085,14.102,550000.0
2008-08-14 19:17:00,14.048,14.167,14.048,14.14,550000.0
2008-08-14 19:18:00,14.168,14.212,14.068,14.212,400000.0
2008-08-14 19:19:00,14.133,14.205,14.065,14.205,650000.0
2008-08-14 19:20:00,14.123,14.197,14.102,14.197,550000.0
2008-08-14 19:21:00,14.187,14.251,14.098,14.206,400000.0
2008-08-14 19:22:00,14.212,14.222,14.104,14.19,450000.0
2008-08-14 19:23:00,14.202,14.234,14.125,14.125,450000.0
2008-08-14 19:24:00,14.152,14.197,14.044,14.197,550000.0
2008-08-14 19:25:00,14.229,14.232,14.106,14.232,400000.0
2008-08-14 19:26:00,14.21,14.21,14.094,14.195,400000.0
2008-08-14 19:27:00,14.198,14.228,14.083,14.194,450000.0
2008-08-14 19:28:00,14.18,14.188,14.078,14.082,400000.0
2008-08-14 19:29:00,14.098,14.206,14.081,14.081,350000.0
2008-08-14 19:30:00,14.215,14.226,14.078,14.119,400000.0
2008-08-14 19:31:00,14.204,14.222,14.102,14.222,500000.0
2008-08-14 19:32:00,14.162,14.265,14.114,14.114,400000.0
2008-08-14 19:33:00,14.177,14.255,14.138,14.237,400000.0
2008-08-14 19:34:00,14.188,14.253,14.107,14.149,650000.0
2008-08-14 19:35:00,14.14,14.268,14.105,14.182,550000.0
2008-08-14 19:36:00,14.232,14.269,14.181,14.237,350000.0
2008-08-14 19:37:00,14.218,14.218,14.098,14.15,500000.0
2008-08-14 19:38:00,14.174,14.256,14.133,14.242,400000.0
2008-08-14 19:39:00,14.249,14.249,14.123,14.212,400000.0
2008-08-14 19:40:00,14.241,14.241,14.16,14.176,400000.0
2008-08-14 19:41:00,14.182,14.209,14.107,14.136,350000.0
2008-08-14 19:42:00,14.201,14.216,14.104,14.104,500000.0
2008-08-14 19:43:00,14.084,14.182,14.063,14.1,500000.0
2008-08-14 19:44:00,14.153,14.205,14.108,14.205,450000.0
2008-08-14 19:45:00,14.182,14.193,14.121,14.165,400000.0
2008-08-14 19:46:00,14.259,14.259,14.138,14.192,550000.0
2008-08-14 19:47:00,14.224,14.241,14.142,14.142,400000.0
2008-08-14 19:48:00,14.24,14.272,14.162,14.238,350000.0
2008-08-14 19:49:00,14.267,14.271,14.181,14.19,350000.0
2008-08-14 19:50:00,14.128,14.251,14.128,14.251,450000.0
2008-08-14 19:51:00,14.202,14.264,14.139,14.139,350000.0
2008-08-14 19:52:00,14.136,14.237,14.112,14.211,450000.0
2008-08-14 19:53:00,14.222,14.304,14.185,14.279,400000.0
2008-08-14 19:54:00,14.27,14.304,14.179,14.179,400000.0
2008-08-14 19:55:00,14.218,14.294,14.204,14.245,400000.0
2008-08-14 19:56:00,14.19,14.255,14.125,14.217,550000.0
2008-08-14 19:57:00,14.291,14.291,14.181,14.181,450000.0
2008-08-14 19:58:00,14.257,14.292,14.162,14.192,400000.0
2008-08-14 19:59:00,14.282,14.288,14.189,14.274,350000.0
2008-08-14 20:00:00,14.209,14.341,14.209,14.285,350000.0
2008-08-14 20:01:00,14.231,14.255,14.102,14.255,350000.0
2008-08-14 20:02:00,14.2,14.281,14.149,14.192,350000.0
2008-08-14 20:03:00,14.179,14.281,14.119,14.167,500000.0
2008-08-14 20:04:00,14.165,14.298,14.138,14.233,400000.0
2008-08-14 20:05:00,14.135,14.242,14.133,14.228,550000.0
2008-08-14 20:06:00,14.255,14.316,14.202,14.252,500000.0
2008-08-14 20:07:00,14.223,14.287,14.199,14.223,400000.0
2008-08-14 20:08:00,14.231,14.262,14.128,14.159,350000.0
2008-08-14 20:09:00,14.19,14.321,14.19,14.244,900000.0
2008-08-14 20:10:00,14.229,14.273,14.124,14.273,450000.0
2008-08-14 20:11:00,14.2,14.268,14.148,14.148,800000.0
2008-08-14 20:12:00,14.243,14.286,14.185,14.185,400000.0
2008-08-14 20:13:00,14.263,14.293,14.2,14.275,500000.0
2008-08-14 20:14:00,14.149,14.272,14.149,14.18,400000.0
2008-08-14 20:16:00,14.198,14.315,14.161,14.17,550000.0
2008-08-14 20:17:00,14.196,14.196,14.184,14.184,100000.0
2008-08-14 20:18:00,14.235,14.277,14.152,14.229,450000.0
2008-08-14 20:19:00,14.148,14.205,14.094,14.157,350000.0
2008-08-14 20:20:00,14.222,14.286,14.149,14.276,400000.0
2008-08-14 20:21:00,14.155,14.234,14.141,14.141,350000.0
2008-08-14 20:22:00,14.15,14.241,14.119,14.218,350000.0
2008-08-14 20:23:00,14.188,14.292,14.165,14.242,400000.0
2008-08-14 20:25:00,14.263,14.263,14.091,14.168,550000.0
2008-08-14 20:26:00,14.235,14.235,14.09,14.132,400000.0
2008-08-14 20:27:00,14.212,14.212,14.103,14.124,400000.0
2008-08-14 20:28:00,14.143,14.209,14.126,14.205,400000.0
2008-08-14 20:30:00,14.163,14.231,14.158,14.174,400000.0
2008-08-14 20:32:00,14.165,14.273,14.152,14.183,350000.0
2008-08-14 20:33:00,14.147,14.256,14.147,14.242,500000.0
2008-08-14 20:34:00,14.124,14.261,14.124,14.261,250000.0
2008-08-14 20:36:00,14.145,14.255,14.145,14.154,350000.0
2008-08-14 20:37:00,14.235,14.251,14.151,14.251,500000.0
2008-08-14 20:38:00,14.146,14.261,14.146,14.187,500000.0
2008-08-14 20:39:00,14.17,14.196,14.127,14.127,350000.0
2008-08-14 20:40:00,14.256,14.256,14.114,14.228,500000.0
2008-08-14 20:41:00,14.205,14.248,14.13,14.248,550000.0
2008-08-14 20:43:00,14.221,14.225,14.176,14.225,250000.0
2008-08-14 20:45:00,14.237,14.274,14.137,14.274,350000.0
2008-08-14 20:46:00,14.178,14.284,14.13,14.163,500000.0
2008-08-14 20:47:00,14.257,14.258,14.149,14.149,500000.0
2008-08-14 20:48:00,14.205,14.251,14.129,14.224,450000.0
2008-08-14 20:49:00,14.225,14.255,14.122,14.221,500000.0
2008-08-14 20:50:00,14.22,14.258,14.171,14.242,400000.0
2008-08-14 20:51:00,14.223,14.238,14.142,14.206,550000.0
2008-08-14 20:52:00,14.173,14.256,14.133,14.217,550000.0
2008-08-14 20:53:00,14.174,14.253,14.174,14.178,300000.0
2008-08-14 20:55:00,14.21,14.22,14.108,14.108,500000.0
2008-08-14 20:56:00,14.182,14.235,14.149,14.198,500000.0
2008-08-14 20:57:00,14.107,14.207,14.107,14.153,350000.0
2008-08-14 20:58:00,14.112,14.223,14.112,14.152,200000.0
2008-08-14 21:00:00,14.195,14.195,14.145,14.146,250000.0
2008-08-14 21:01:00,14.22,14.22,14.104,14.171,500000.0
2008-08-14 21:02:00,14.225,14.225,14.124,14.19,450000.0
2008-08-14 21:03:00,14.152,14.216,14.11,14.156,500000.0
2008-08-14 21:04:00,14.101,14.238,14.101,14.161,500000.0
2008-08-14 21:05:00,14.123,14.266,14.117,14.117,550000.0
2008-08-14 21:06:00,14.141,14.193,14.09,14.137,550000.0
2008-08-14 21:07:00,14.2,14.213,14.076,14.193,450000.0
2008-08-14 21:08:00,14.176,14.22,14.108,14.128,350000.0
2008-08-14 21:09:00,14.194,14.209,14.067,14.204,400000.0
2008-08-14 21:10:00,14.104,14.188,14.104,14.109,350000.0
2008-08-14 21:11:00,14.192,14.192,14.063,14.063,400000.0
2008-08-14 21:12:00,14.132,14.196,14.08,14.195,300000.0
2008-08-14 21:14:00,14.143,14.169,14.07,14.158,450000.0
2008-08-14 21:15:00,14.156,14.174,14.065,14.174,350000.0
2008-08-14 21:16:00,14.073,14.161,14.018,14.161,550000.0
2008-08-14 21:17:00,14.071,14.133,14.022,14.053,400000.0
2008-08-14 21:18:00,14.131,14.131,13.99,14.03,450000.0
2008-08-14 21:19:00,14.073,14.165,14.05,14.068,550000.0
2008-08-14 21:20:00,14.135,14.135,13.994,13.994,400000.0
2008-08-14 21:21:00,14.073,14.108,14.008,14.048,350000.0
2008-08-14 21:22:00,14.011,14.155,14.011,14.07,350000.0
2008-08-14 21:23:00,14.17,14.179,14.036,14.076,450000.0
2008-08-14 21:24:00,14.045,14.2,14.045,14.071,400000.0
2008-08-14 21:25:00,14.029,14.159,14.029,14.105,350000.0
2008-08-14 21:26:00,14.108,14.123,14.061,14.105,400000.0
2008-08-14 21:27:00,14.139,14.149,14.023,14.114,600000.0
2008-08-14 21:30:00,14.127,14.136,14.034,14.034,250000.0
2008-08-14 21:31:00,14.14,14.148,14.025,14.13,500000.0
2008-08-14 21:32:00,14.115,14.151,14.053,14.132,450000.0
2008-08-14 21:33:00,14.054,14.135,14.022,14.135,400000.0
2008-08-14 21:35:00,14.129,14.129,14.044,14.118,250000.0
2008-08-14 21:36:00,14.134,14.173,14.096,14.153,350000.0
2008-08-14 21:38:00,14.149,14.156,14.049,14.151,400000.0
2008-08-14 21:40:00,14.125,14.154,14.027,14.146,500000.0
2008-08-14 21:41:00,14.06,14.173,14.043,14.146,350000.0
2008-08-14 21:42:00,14.116,14.154,14.02,14.13,550000.0
2008-08-14 21:43:00,14.056,14.146,14.005,14.144,600000.0
2008-08-14 21:44:00,14.098,14.15,14.081,14.15,200000.0
2008-08-14 21:45:00,14.139,14.139,13.998,14.066,550000.0
2008-08-14 21:46:00,14.053,14.131,13.997,14.115,350000.0
2008-08-14 21:48:00,14.082,14.119,14.006,14.03,400000.0
2008-08-14 21:49:00,13.992,14.095,13.992,14.073,450000.0
2008-08-14 21:50:00,14.079,14.112,13.984,14.076,500000.0
2008-08-14 21:51:00,14.071,14.15,14.015,14.099,450000.0
2008-08-14 21:52:00,14.125,14.125,13.992,14.046,350000.0
2008-08-14 21:53:00,14.128,14.128,14.001,14.114,400000.0
2008-08-14 21:54:00,14.02,14.111,14.02,14.071,350000.0
2008-08-14 21:55:00,14.102,14.134,14.039,14.127,400000.0
2008-08-14 21:56:00,14.078,14.112,14.029,14.112,300000.0
2008-08-14 21:57:00,14.067,14.136,14.067,14.083,250000.0
2008-08-14 21:58:00,14.114,14.144,14.057,14.1,350000.0
2008-08-14 21:59:00,14.011,14.157,14.011,14.148,550000.0
2008-08-14 22:00:00,14.138,14.139,13.986,14.139,500000.0
2008-08-14 22:01:00,14.114,14.142,14.007,14.007,500000.0
2008-08-14 22:02:00,14.116,14.14,14.029,14.106,350000.0
2008-08-14 22:03:00,14.025,14.145,14.011,14.014,550000.0
2008-08-14 22:04:00,14.123,14.148,14.123,14.147,250000.0
2008-08-14 22:05:00,14.156,14.156,14.03,14.129,500000.0
2008-08-14 22:06:00,14.017,14.148,14.017,14.12,600000.0
2008-08-14 22:08:00,14.024,14.141,14.024,14.141,350000.0
2008-08-14 22:10:00,14.085,14.195,14.068,14.112,800000.0
2008-08-14 22:12:00,14.089,14.12,13.978,14.085,350000.0
2008-08-14 22:14:00,14.139,14.142,14.029,14.029,150000.0
2008-08-14 22:15:00,14.126,14.126,14.036,14.118,400000.0
2008-08-14 22:16:00,14.088,14.216,14.073,14.173,400000.0
2008-08-14 22:17:00,14.101,14.14,13.994,14.14,400000.0
2008-08-14 22:18:00,14.13,14.13,14.008,14.008,350000.0
2008-08-14 22:19:00,14.06,14.155,14.009,14.119,550000.0
2008-08-14 22:20:00,14.125,14.195,14.025,14.027,550000.0
2008-08-14 22:22:00,14.008,14.148,14.008,14.141,550000.0
2008-08-14 22:24:00,14.02,14.146,14.014,14.126,400000.0
2008-08-14 22:26:00,14.057,14.184,14.044,14.132,550000.0
2008-08-14 22:27:00,14.151,14.151,14.074,14.074,350000.0
2008-08-14 22:28:00,14.039,14.153,14.039,14.071,400000.0
2008-08-14 22:29:00,14.103,14.165,14.08,14.127,400000.0
2008-08-14 22:30:00,14.081,14.148,14.034,14.092,650000.0
2008-08-14 22:31:00,14.031,14.133,14.008,14.113,400000.0
2008-08-14 22:32:00,14.111,14.148,14.034,14.034,350000.0
2008-08-14 22:35:00,14.128,14.148,14.006,14.097,550000.0
2008-08-14 22:37:00,14.007,14.101,14.007,14.101,550000.0
2008-08-14 22:40:00,14.018,14.114,14.01,14.114,400000.0
2008-08-14 22:42:00,14.107,14.107,14.107,14.107,50000.0
2008-08-14 22:43:00,14.153,14.153,14.017,14.147,350000.0
2008-08-14 22:44:00,14.13,14.165,14.102,14.129,350000.0
2008-08-14 22:45:00,14.136,14.159,14.034,14.159,400000.0
2008-08-14 22:46:00,14.156,14.159,14.017,14.123,350000.0
2008-08-14 22:47:00,14.141,14.141,14.013,14.013,300000.0
2008-08-14 22:48:00,14.047,14.162,14.023,14.023,200000.0
2008-08-14 22:50:00,14.061,14.061,14.02,14.02,100000.0
2008-08-14 22:51:00,14.053,14.174,14.003,14.041,350000.0
2008-08-14 22:52:00,14.043,14.122,14.039,14.052,400000.0
2008-08-14 22:53:00,14.108,14.133,13.98,14.082,450000.0
2008-08-14 22:54:00,14.107,14.126,14.107,14.126,100000.0
2008-08-14 22:55:00,14.053,14.139,13.995,13.995,500000.0
2008-08-14 22:56:00,14.136,14.14,14.013,14.095,450000.0
2008-08-14 22:59:00,14.085,14.119,13.998,14.042,950000.0
2008-08-14 23:00:00,14.014,14.118,14.0,14.058,450000.0
2008-08-14 23:01:00,14.106,14.106,14.014,14.084,350000.0
2008-08-14 23:02:00,14.063,14.146,14.063,14.136,400000.0
2008-08-14 23:06:00,14.125,14.129,14.035,14.115,350000.0
2008-08-14 23:07:00,14.041,14.158,14.041,14.155,300000.0
2008-08-14 23:08:00,14.125,14.172,14.048,14.048,350000.0
2008-08-14 23:09:00,14.098,14.098,14.077,14.077,100000.0
2008-08-14 23:10:00,14.154,14.154,14.01,14.037,550000.0
2008-08-14 23:12:00,14.108,14.108,14.072,14.072,100000.0
2008-08-14 23:13:00,14.068,14.068,14.022,14.022,200000.0
2008-08-14 23:14:00,14.096,14.097,13.997,14.007,600000.0
2008-08-14 23:17:00,14.13,14.13,14.027,14.027,150000.0
2008-08-14 23:20:00,14.006,14.119,14.006,14.048,400000.0
2008-08-14 23:30:00,14.043,14.124,13.992,14.119,700000.0
2008-08-14 23:33:00,14.035,14.035,14.0,14.0,100000.0
2008-08-14 23:39:00,14.097,14.097,14.083,14.083,100000.0
2008-08-14 23:40:00,14.102,14.118,13.999,14.107,950000.0
2008-08-14 23:48:00,14.033,14.151,14.033,14.151,100000.0
2008-08-14 23:49:00,14.05,14.101,14.008,14.058,350000.0
2008-08-14 23:50:00,14.104,14.132,13.99,14.128,1200000.0
2008-08-14 23:53:00,14.086,14.142,14.015,14.066,600000.0
2008-08-14 23:59:00,13.983,14.126,13.983,14.044,300000.0
2008-08-15 00:00:00,14.13,14.141,14.01,14.102,400000.0
2008-08-15 00:01:00,14.126,14.152,14.002,14.062,950000.0
2008-08-15 00:02:00,14.001,14.155,14.001,14.092,250000.0
2008-08-15 00:03:00,14.097,14.169,14.037,14.084,450000.0
2008-08-15 00:04:00,14.052,14.16,14.04,14.068,400000.0
2008-08-15 00:05:00,14.028,14.137,13.997,14.0,400000.0
2008-08-15 00:06:00,14.109,14.114,13.935,13.953,800000.0
2008-08-15 00:07:00,14.071,14.087,13.963,14.02,600000.0
2008-08-15 00:08:00,14.125,14.125,14.024,14.108,500000.0
2008-08-15 00:09:00,14.015,14.119,14.015,14.05,550000.0
2008-08-15 00:10:00,14.05,14.108,14.003,14.078,450000.0
2008-08-15 00:11:00,14.021,14.127,13.999,14.087,300000.0
2008-08-15 00:13:00,13.956,14.079,13.94,14.077,300000.0
2008-08-15 00:15:00,14.027,14.132,14.027,14.097,300000.0
2008-08-15 00:16:00,14.097,14.103,14.069,14.103,250000.0
2008-08-15 00:17:00,14.113,14.113,14.042,14.1,400000.0
2008-08-15 00:18:00,14.017,14.106,14.017,14.088,550000.0
2008-08-15 00:20:00,14.136,14.207,14.039,14.039,650000.0
2008-08-15 00:21:00,14.13,14.13,13.982,14.094,550000.0
2008-08-15 00:22:00,14.146,14.146,14.014,14.116,800000.0
2008-08-15 00:23:00,14.103,14.179,14.046,14.07,750000.0
2008-08-15 00:24:00,14.126,14.151,14.008,14.151,600000.0
2008-08-15 00:25:00,14.059,14.128,14.028,14.128,400000.0
2008-08-15 00:26:00,14.014,14.078,14.014,14.033,150000.0
2008-08-15 00:27:00,14.101,14.13,14.042,14.062,350000.0
2008-08-15 00:29:00,14.104,14.104,13.982,14.035,150000.0
2008-08-15 00:30:00,14.113,14.113,13.949,13.949,350000.0
2008-08-15 00:31:00,14.162,14.162,14.047,14.156,350000.0
2008-08-15 00:32:00,14.027,14.136,13.993,13.993,300000.0
2008-08-15 00:33:00,14.019,14.111,13.997,14.064,550000.0
2008-08-15 00:34:00,14.107,14.131,14.057,14.107,550000.0
2008-08-15 00:35:00,14.119,14.173,14.064,14.099,400000.0
2008-08-15 00:36:00,14.136,14.136,14.066,14.102,300000.0
2008-08-15 00:37:00,14.115,14.115,13.99,14.022,400000.0
2008-08-15 00:38:00,14.106,14.134,14.106,14.134,100000.0
2008-08-15 00:40:00,14.031,14.106,13.958,13.996,1250000.0
2008-08-15 00:41:00,14.111,14.13,14.037,14.13,350000.0
2008-08-15 00:42:00,14.13,14.13,14.052,14.052,250000.0
2008-08-15 00:43:00,14.103,14.134,13.996,14.039,350000.0
2008-08-15 00:44:00,14.13,14.158,14.072,14.072,500000.0
2008-08-15 00:45:00,14.032,14.108,13.975,13.975,250000.0
2008-08-15 00:46:00,14.097,14.125,13.996,13.996,350000.0
2008-08-15 00:47:00,14.096,14.137,14.046,14.046,150000.0
2008-08-15 00:48:00,14.095,14.133,14.024,14.055,400000.0
2008-08-15 00:49:00,14.101,14.125,14.047,14.047,300000.0
2008-08-15 00:50:00,13.986,14.108,13.964,14.108,400000.0
2008-08-15 00:54:00,14.017,14.124,14.017,14.119,300000.0
2008-08-15 00:55:00,14.04,14.142,14.011,14.022,350000.0
2008-08-15 00:56:00,14.033,14.137,14.033,14.091,300000.0
2008-08-15 00:57:00,14.109,14.141,14.071,14.099,350000.0
2008-08-15 00:58:00,14.053,14.114,14.053,14.054,250000.0
2008-08-15 00:59:00,14.083,14.111,14.019,14.019,300000.0
2008-08-15 01:00:00,14.091,14.091,13.951,13.979,1000000.0
2008-08-15 01:01:00,14.079,14.079,14.079,14.079,50000.0
2008-08-15 01:02:00,14.081,14.106,14.048,14.048,350000.0
2008-08-15 01:03:00,13.965,14.053,13.957,14.053,400000.0
2008-08-15 01:07:00,14.005,14.086,14.005,14.086,100000.0
2008-08-15 01:08:00,14.143,14.145,13.997,13.997,300000.0
2008-08-15 01:09:00,14.009,14.106,14.009,14.029,400000.0
2008-08-15 01:10:00,14.094,14.131,14.0,14.084,700000.0
2008-08-15 01:11:00,14.088,14.104,13.995,14.08,450000.0
2008-08-15 01:12:00,14.096,14.099,13.973,14.071,550000.0
2008-08-15 01:13:00,14.084,14.089,14.012,14.012,350000.0
2008-08-15 01:15:00,14.079,14.106,13.975,14.106,350000.0
2008-08-15 01:16:00,14.064,14.086,14.007,14.086,350000.0
2008-08-15 01:17:00,14.108,14.154,14.003,14.076,500000.0
2008-08-15 01:18:00,13.947,14.083,13.947,14.083,500000.0
2008-08-15 01:19:00,13.957,14.043,13.917,13.977,400000.0
2008-08-15 01:20:00,13.936,13.936,13.368,13.472,750000.0
2008-08-15 01:21:00,13.425,13.457,13.408,13.457,350000.0
2008-08-15 01:22:00,13.481,13.545,13.397,13.542,400000.0
2008-08-15 01:23:00,13.469,13.588,13.418,13.485,500000.0
2008-08-15 01:24:00,13.59,13.613,13.479,13.6,500000.0
2008-08-15 01:25:00,13.616,13.616,13.51,13.536,400000.0
2008-08-15 01:26:00,13.477,13.614,13.435,13.513,400000.0
2008-08-15 01:27:00,13.536,13.536,13.397,13.451,350000.0
2008-08-15 01:28:00,13.608,13.608,13.434,13.594,250000.0
2008-08-15 01:29:00,13.567,13.582,13.421,13.518,550000.0
2008-08-15 01:30:00,13.537,13.597,13.492,13.513,500000.0
2008-08-15 01:31:00,13.581,13.634,13.569,13.605,400000.0
2008-08-15 01:32:00,13.556,13.637,13.532,13.637,350000.0
2008-08-15 01:33:00,13.577,13.642,13.493,13.569,400000.0
2008-08-15 01:34:00,13.567,13.624,13.465,13.471,450000.0
2008-08-15 01:35:00,13.475,13.565,13.434,13.565,350000.0
2008-08-15 01:36:00,13.504,13.592,13.476,13.495,350000.0
2008-08-15 01:37:00,13.546,13.691,13.546,13.691,350000.0
2008-08-15 01:38:00,13.622,13.73,13.542,13.596,350000.0
2008-08-15 01:39:00,13.682,13.723,13.553,13.679,600000.0
2008-08-15 01:40:00,13.705,13.73,13.543,13.631,550000.0
2008-08-15 01:41:00,13.649,13.716,13.575,13.664,350000.0
2008-08-15 01:42:00,13.655,13.779,13.655,13.722,450000.0
2008-08-15 01:43:00,13.648,13.751,13.618,13.749,350000.0
2008-08-15 01:44:00,13.717,13.717,13.597,13.68,350000.0
2008-08-15 01:45:00,13.644,13.724,13.581,13.664,400000.0
2008-08-15 01:46:00,13.62,13.647,13.515,13.64,550000.0
2008-08-15 01:47:00,13.584,13.668,13.522,13.668,350000.0
2008-08-15 01:48:00,13.657,13.657,13.545,13.545,350000.0
2008-08-15 01:49:00,13.636,13.687,13.581,13.63,450000.0
2008-08-15 01:50:00,13.652,13.702,13.526,13.653,550000.0
2008-08-15 01:51:00,13.54,13.643,13.495,13.584,400000.0
2008-08-15 01:52:00,13.604,13.661,13.53,13.569,650000.0
2008-08-15 01:54:00,13.535,13.641,13.533,13.569,550000.0
2008-08-15 01:55:00,13.544,13.609,13.495,13.511,550000.0
2008-08-15 01:56:00,13.56,13.603,13.499,13.499,350000.0
2008-08-15 01:57:00,13.518,13.617,13.465,13.611,500000.0
2008-08-15 01:58:00,13.584,13.584,13.453,13.458,400000.0
2008-08-15 01:59:00,13.468,13.546,13.468,13.48,400000.0
2008-08-15 02:00:00,13.542,13.626,13.484,13.603,600000.0
2008-08-15 02:01:00,13.571,13.617,13.528,13.61,500000.0
2008-08-15 02:02:00,13.451,13.605,13.448,13.553,800000.0
2008-08-15 02:03:00,13.617,13.617,13.502,13.552,550000.0
2008-08-15 02:04:00,13.591,13.591,13.428,13.466,450000.0
2008-08-15 02:05:00,13.392,13.539,13.376,13.534,550000.0
2008-08-15 02:06:00,13.534,13.556,13.492,13.492,350000.0
2008-08-15 02:07:00,13.449,13.574,13.411,13.474,550000.0
2008-08-15 02:08:00,13.526,13.574,13.435,13.511,400000.0
2008-08-15 02:09:00,13.548,13.548,13.373,13.546,700000.0
2008-08-15 02:10:00,13.471,13.539,13.429,13.429,600000.0
2008-08-15 02:11:00,13.523,13.58,13.407,13.448,550000.0
2008-08-15 02:12:00,13.46,13.583,13.46,13.531,450000.0
2008-08-15 02:13:00,13.517,13.537,13.401,13.472,750000.0
2008-08-15 02:14:00,13.494,13.57,13.434,13.499,750000.0
2008-08-15 02:15:00,13.556,13.556,13.432,13.438,600000.0
2008-08-15 02:16:00,13.453,13.516,13.453,13.516,250000.0
2008-08-15 02:17:00,13.524,13.54,13.413,13.481,550000.0
2008-08-15 02:18:00,13.518,13.529,13.396,13.491,850000.0
2008-08-15 02:19:00,13.496,13.496,13.346,13.412,550000.0
2008-08-15 02:20:00,13.388,13.388,13.183,13.365,600000.0
2008-08-15 02:21:00,13.368,13.401,13.274,13.274,450000.0
2008-08-15 02:22:00,13.366,13.388,13.238,13.263,450000.0
2008-08-15 02:23:00,13.395,13.417,13.168,13.168,500000.0
2008-08-15 02:24:00,13.183,13.319,13.183,13.2,600000.0
2008-08-15 02:25:00,13.341,13.399,13.206,13.26,550000.0
2008-08-15 02:26:00,13.289,13.386,13.237,13.364,600000.0
2008-08-15 02:27:00,13.262,13.335,13.206,13.293,500000.0
2008-08-15 02:28:00,13.287,13.364,13.257,13.325,500000.0
2008-08-15 02:29:00,13.287,13.387,13.215,13.288,500000.0
2008-08-15 02:30:00,13.212,13.276,13.16,13.16,200000.0
2008-08-15 02:31:00,13.259,13.334,13.22,13.263,550000.0
2008-08-15 02:32:00,13.296,13.296,13.211,13.285,350000.0
2008-08-15 02:33:00,13.273,13.297,13.18,13.285,400000.0
2008-08-15 02:34:00,13.296,13.388,13.245,13.294,500000.0
2008-08-15 02:35:00,13.254,13.302,13.169,13.17,550000.0
2008-08-15 02:36:00,13.17,13.241,13.135,13.215,750000.0
2008-08-15 02:37:00,13.191,13.283,13.12,13.241,400000.0
2008-08-15 02:38:00,13.143,13.231,13.038,13.052,500000.0
2008-08-15 02:39:00,12.94,12.94,12.633,12.695,500000.0
2008-08-15 02:40:00,12.591,12.591,12.421,12.515,450000.0
2008-08-15 02:41:00,12.309,12.415,12.221,12.415,350000.0
2008-08-15 02:42:00,12.362,12.435,12.26,12.26,500000.0
2008-08-15 02:43:00,12.188,12.397,12.188,12.265,500000.0
2008-08-15 02:44:00,12.424,12.519,12.352,12.499,700000.0
2008-08-15 02:45:00,12.386,12.527,12.342,12.395,450000.0
2008-08-15 02:46:00,12.452,12.478,12.376,12.403,550000.0
2008-08-15 02:47:00,12.424,12.604,12.424,12.542,450000.0
2008-08-15 02:48:00,12.507,12.722,12.491,12.691,600000.0
2008-08-15 02:49:00,12.655,12.697,12.55,12.627,550000.0
2008-08-15 02:50:00,12.662,12.711,12.513,12.513,650000.0
2008-08-15 02:51:00,12.645,12.645,12.552,12.563,500000.0
2008-08-15 02:52:00,12.583,12.674,12.563,12.674,550000.0
2008-08-15 02:53:00,12.582,12.719,12.551,12.551,550000.0
2008-08-15 02:54:00,12.579,12.66,12.532,12.621,400000.0
2008-08-15 02:55:00,12.636,12.663,12.52,12.52,700000.0
2008-08-15 02:56:00,12.538,12.637,12.505,12.59,550000.0
2008-08-15 02:57:00,12.639,12.666,12.551,12.644,550000.0
2008-08-15 02:58:00,12.571,12.574,12.444,12.549,350000.0
2008-08-15 02:59:00,12.533,12.609,12.459,12.575,650000.0
2008-08-15 03:00:00,12.595,12.639,12.49,12.596,500000.0
2008-08-15 03:01:00,12.666,12.718,12.565,12.694,550000.0
2008-08-15 03:02:00,12.643,12.788,12.635,12.766,600000.0
2008-08-15 03:03:00,12.716,12.786,12.673,12.725,400000.0
2008-08-15 03:04:00,12.818,12.831,12.725,12.744,450000.0
2008-08-15 03:05:00,12.771,12.879,12.72,12.798,500000.0
2008-08-15 03:06:00,12.861,12.904,12.76,12.781,650000.0
2008-08-15 03:07:00,12.849,12.908,12.719,12.885,600000.0
2008-08-15 03:08:00,12.876,12.942,12.807,12.93,550000.0
2008-08-15 03:09:00,12.917,12.993,12.827,12.849,900000.0
2008-08-15 03:10:00,12.934,12.954,12.818,12.902,350000.0
2008-08-15 03:11:00,12.903,12.93,12.805,12.856,450000.0
2008-08-15 03:12:00,12.852,12.964,12.794,12.918,600000.0
2008-08-15 03:13:00,12.969,12.969,12.809,12.897,750000.0
2008-08-15 03:14:00,12.877,12.988,12.826,12.894,650000.0
2008-08-15 03:15:00,12.849,12.964,12.849,12.964,450000.0
2008-08-15 03:16:00,12.948,12.991,12.9,12.938,400000.0
2008-08-15 03:17:00,12.865,12.935,12.865,12.867,250000.0
2008-08-15 03:18:00,12.985,12.985,12.888,12.905,450000.0
2008-08-15 03:19:00,12.886,12.994,12.842,12.865,1050000.0
2008-08-15 03:20:00,12.945,12.945,12.852,12.874,400000.0
2008-08-15 03:21:00,12.831,12.913,12.771,12.781,350000.0
2008-08-15 03:22:00,12.889,12.952,12.829,12.952,550000.0
2008-08-15 03:23:00,12.909,12.965,12.85,12.934,550000.0
2008-08-15 03:24:00,12.821,12.944,12.782,12.905,850000.0
2008-08-15 03:25:00,12.882,12.97,12.839,12.961,450000.0
2008-08-15 03:26:00,12.949,12.954,12.887,12.93,400000.0
2008-08-15 03:27:00,12.903,12.969,12.817,12.89,350000.0
2008-08-15 03:28:00,12.914,12.97,12.834,12.93,350000.0
2008-08-15 03:29:00,12.961,13.036,12.895,13.007,1050000.0
2008-08-15 03:30:00,12.976,13.006,12.877,12.949,550000.0
2008-08-15 03:31:00,12.979,12.991,12.835,12.991,600000.0
2008-08-15 03:32:00,12.942,13.015,12.873,12.972,550000.0
2008-08-15 03:33:00,12.976,13.015,12.886,12.998,450000.0
2008-08-15 03:34:00,12.909,13.002,12.888,12.93,650000.0
2008-08-15 03:35:00,13.006,13.043,12.89,12.979,500000.0
2008-08-15 03:36:00,12.915,12.998,12.851,12.938,450000.0
2008-08-15 03:37:00,12.863,12.993,12.863,12.968,500000.0
2008-08-15 03:38:00,12.93,12.967,12.783,12.783,550000.0
2008-08-15 03:39:00,12.846,13.012,12.837,12.92,1000000.0
2008-08-15 03:40:00,12.908,13.002,12.858,12.982,300000.0
2008-08-15 03:41:00,12.909,12.999,12.887,12.982,500000.0
2008-08-15 03:42:00,12.971,13.004,12.881,13.004,350000.0
2008-08-15 03:43:00,12.956,13.059,12.934,13.059,350000.0
2008-08-15 03:44:00,13.086,13.106,12.958,13.106,650000.0
2008-08-15 03:45:00,13.042,13.12,13.042,13.091,300000.0
2008-08-15 03:46:00,13.038,13.145,12.975,13.053,500000.0
2008-08-15 03:47:00,13.024,13.107,12.938,13.024,700000.0
2008-08-15 03:48:00,12.964,12.964,12.901,12.941,450000.0
2008-08-15 03:49:00,12.938,12.997,12.828,12.837,550000.0
2008-08-15 03:50:00,12.93,12.964,12.905,12.948,450000.0
2008-08-15 03:51:00,12.857,12.991,12.857,12.98,450000.0
2008-08-15 03:52:00,12.974,13.032,12.867,12.89,500000.0
2008-08-15 03:53:00,12.945,12.976,12.848,12.928,500000.0
2008-08-15 03:54:00,12.969,12.974,12.833,12.838,500000.0
2008-08-15 03:55:00,12.792,12.792,12.711,12.711,350000.0
2008-08-15 03:56:00,12.709,12.761,12.612,12.714,500000.0
2008-08-15 03:57:00,12.606,12.715,12.606,12.653,500000.0
2008-08-15 03:58:00,12.725,12.758,12.637,12.747,500000.0
2008-08-15 03:59:00,12.659,12.757,12.645,12.701,450000.0
2008-08-15 04:00:00,12.631,12.772,12.631,12.727,300000.0
2008-08-15 04:01:00,12.639,12.796,12.636,12.768,500000.0
2008-08-15 04:02:00,12.698,12.783,12.672,12.676,350000.0
2008-08-15 04:03:00,12.775,12.791,12.714,12.791,550000.0
2008-08-15 04:04:00,12.764,12.812,12.693,12.728,600000.0
2008-08-15 04:05:00,12.797,12.83,12.723,12.811,500000.0
2008-08-15 04:06:00,12.76,12.894,12.76,12.808,350000.0
2008-08-15 04:07:00,12.795,12.907,12.752,12.843,550000.0
2008-08-15 04:08:00,12.901,12.911,12.752,12.911,450000.0
2008-08-15 04:09:00,12.871,12.884,12.699,12.884,600000.0
2008-08-15 04:10:00,12.879,12.966,12.827,12.827,400000.0
2008-08-15 04:11:00,12.907,12.953,12.807,12.938,400000.0
2008-08-15 04:12:00,12.807,12.937,12.807,12.846,550000.0
2008-08-15 04:13:00,12.802,12.954,12.802,12.954,250000.0
2008-08-15 04:14:00,12.882,12.89,12.75,12.805,500000.0
2008-08-15 04:15:00,12.8,12.852,12.671,12.671,450000.0
2008-08-15 04:16:00,12.758,12.878,12.677,12.677,350000.0
2008-08-15 04:17:00,12.676,12.767,12.673,12.767,500000.0
2008-08-15 04:18:00,12.789,12.793,12.683,12.79,500000.0
2008-08-15 04:19:00,12.689,12.812,12.641,12.74,550000.0
2008-08-15 04:20:00,12.718,12.791,12.618,12.735,500000.0
2008-08-15 04:21:00,12.808,12.808,12.667,12.667,150000.0
2008-08-15 04:22:00,12.639,12.744,12.604,12.642,350000.0
2008-08-15 04:23:00,12.731,12.731,12.614,12.614,150000.0
2008-08-15 04:24:00,12.749,12.777,12.616,12.695,550000.0
2008-08-15 04:25:00,12.682,12.698,12.61,12.61,350000.0
2008-08-15 04:26:00,12.682,12.708,12.593,12.708,350000.0
2008-08-15 04:27:00,12.593,12.701,12.579,12.579,350000.0
2008-08-15 04:28:00,12.758,12.775,12.673,12.678,550000.0
2008-08-15 04:29:00,12.759,12.773,12.596,12.596,800000.0
2008-08-15 04:30:00,12.749,12.775,12.673,12.775,250000.0
2008-08-15 04:31:00,12.784,12.814,12.703,12.705,350000.0
2008-08-15 04:32:00,12.759,12.759,12.681,12.704,350000.0
2008-08-15 04:33:00,12.762,12.762,12.686,12.727,300000.0
2008-08-15 04:34:00,12.826,12.826,12.76,12.774,350000.0
2008-08-15 04:35:00,12.753,12.797,12.693,12.693,550000.0
2008-08-15 04:36:00,12.749,12.818,12.717,12.782,300000.0
2008-08-15 04:37:00,12.739,12.761,12.674,12.674,350000.0
2008-08-15 04:38:00,12.655,12.729,12.619,12.729,350000.0
2008-08-15 04:39:00,12.724,12.786,12.658,12.777,950000.0
2008-08-15 04:40:00,12.644,12.728,12.644,12.723,350000.0
2008-08-15 04:41:00,12.719,12.764,12.714,12.715,500000.0
2008-08-15 04:42:00,12.753,12.753,12.681,12.724,550000.0
2008-08-15 04:43:00,12.773,12.773,12.654,12.697,350000.0
2008-08-15 04:44:00,12.706,12.797,12.632,12.674,500000.0
2008-08-15 04:45:00,12.69,12.786,12.69,12.753,450000.0
2008-08-15 04:46:00,12.718,12.763,12.673,12.72,400000.0
2008-08-15 04:47:00,12.74,12.763,12.629,12.763,400000.0
2008-08-15 04:49:00,12.664,12.751,12.625,12.738,850000.0
2008-08-15 04:50:00,12.78,12.793,12.641,12.793,600000.0
2008-08-15 04:51:00,12.751,12.754,12.621,12.722,350000.0
2008-08-15 04:52:00,12.721,12.773,12.647,12.703,650000.0
2008-08-15 04:53:00,12.61,12.741,12.61,12.72,500000.0
2008-08-15 04:54:00,12.689,12.733,12.575,12.728,600000.0
2008-08-15 04:55:00,12.722,12.77,12.671,12.761,850000.0
2008-08-15 04:56:00,12.74,12.752,12.672,12.752,450000.0
2008-08-15 04:57:00,12.794,12.794,12.667,12.761,700000.0
2008-08-15 04:58:00,12.739,12.79,12.649,12.748,600000.0
2008-08-15 04:59:00,12.727,12.787,12.628,12.681,950000.0
2008-08-15 05:00:00,12.731,12.783,12.71,12.71,300000.0
2008-08-15 05:01:00,12.751,12.788,12.657,12.657,550000.0
2008-08-15 05:02:00,12.763,12.809,12.691,12.785,600000.0
2008-08-15 05:03:00,12.772,12.805,12.766,12.776,250000.0
2008-08-15 05:04:00,12.771,12.807,12.719,12.805,450000.0
2008-08-15 05:05:00,12.813,12.813,12.676,12.676,450000.0
2008-08-15 05:06:00,12.75,12.753,12.69,12.74,300000.0
2008-08-15 05:07:00,12.736,12.792,12.614,12.744,450000.0
2008-08-15 05:08:00,12.733,12.762,12.625,12.659,750000.0
2008-08-15 05:09:00,12.673,12.751,12.673,12.721,550000.0
2008-08-15 05:10:00,12.648,12.68,12.617,12.617,300000.0
2008-08-15 05:11:00,12.593,12.712,12.593,12.697,850000.0
2008-08-15 05:12:00,12.666,12.686,12.587,12.67,400000.0
2008-08-15 05:13:00,12.657,12.698,12.657,12.657,400000.0
2008-08-15 05:14:00,12.594,12.693,12.594,12.649,400000.0
2008-08-15 05:15:00,12.608,12.7,12.585,12.694,700000.0
2008-08-15 05:16:00,12.617,12.719,12.601,12.678,350000.0
2008-08-15 05:17:00,12.736,12.736,12.628,12.634,500000.0
2008-08-15 05:18:00,12.7,12.744,12.67,12.744,250000.0
2008-08-15 05:19:00,12.759,12.805,12.679,12.704,700000.0
2008-08-15 05:20:00,12.752,12.814,12.717,12.717,650000.0
2008-08-15 05:22:00,12.668,12.751,12.668,12.724,350000.0
2008-08-15 05:23:00,12.682,12.764,12.682,12.705,350000.0
2008-08-15 05:24:00,12.669,12.791,12.607,12.744,450000.0
2008-08-15 05:25:00,12.628,12.757,12.628,12.701,250000.0
2008-08-15 05:26:00,12.716,12.77,12.653,12.683,500000.0
2008-08-15 05:27:00,12.678,12.728,12.678,12.728,100000.0
2008-08-15 05:28:00,12.757,12.757,12.64,12.64,400000.0
2008-08-15 05:29:00,12.665,12.713,12.631,12.702,400000.0
2008-08-15 05:30:00,12.764,12.764,12.662,12.69,250000.0
2008-08-15 05:31:00,12.627,12.723,12.586,12.722,450000.0
2008-08-15 05:32:00,12.71,12.799,12.71,12.722,450000.0
2008-08-15 05:33:00,12.732,12.778,12.665,12.778,400000.0
2008-08-15 05:34:00,12.779,12.779,12.66,12.748,400000.0
2008-08-15 05:35:00,12.661,12.786,12.661,12.718,400000.0
2008-08-15 05:36:00,12.74,12.778,12.646,12.646,450000.0
2008-08-15 05:37:00,12.721,12.744,12.663,12.702,350000.0
2008-08-15 05:38:00,12.775,12.775,12.686,12.686,500000.0
2008-08-15 05:39:00,12.795,12.795,12.71,12.795,450000.0
2008-08-15 05:40:00,12.709,12.825,12.709,12.723,300000.0
2008-08-15 05:41:00,12.748,12.793,12.686,12.768,250000.0
2008-08-15 05:42:00,12.776,12.83,12.704,12.709,450000.0
2008-08-15 05:43:00,12.694,12.799,12.694,12.722,450000.0
2008-08-15 05:44:00,12.768,12.83,12.723,12.723,350000.0
2008-08-15 05:45:00,12.837,12.854,12.778,12.791,400000.0
2008-08-15 05:46:00,12.882,12.916,12.765,12.84,400000.0
2008-08-15 05:47:00,12.843,12.843,12.742,12.743,400000.0
2008-08-15 05:48:00,12.774,12.813,12.72,12.805,350000.0
2008-08-15 05:49:00,12.805,12.818,12.678,12.727,450000.0
2008-08-15 05:50:00,12.861,12.881,12.73,12.73,350000.0
2008-08-15 05:51:00,12.763,12.843,12.763,12.843,100000.0
2008-08-15 05:52:00,12.733,12.843,12.733,12.842,250000.0
2008-08-15 05:53:00,12.757,12.91,12.757,12.91,350000.0
2008-08-15 05:54:00,12.823,12.923,12.779,12.923,400000.0
2008-08-15 05:55:00,12.818,12.854,12.808,12.854,150000.0
2008-08-15 05:56:00,12.803,12.803,12.681,12.681,350000.0
2008-08-15 05:57:00,12.756,12.784,12.656,12.704,550000.0
2008-08-15 05:58:00,12.787,12.809,12.653,12.72,500000.0
2008-08-15 05:59:00,12.787,12.787,12.697,12.732,450000.0
2008-08-15 06:00:00,12.711,12.786,12.642,12.746,500000.0
2008-08-15 06:01:00,12.654,12.764,12.654,12.688,350000.0
2008-08-15 06:02:00,12.747,12.77,12.663,12.666,350000.0
2008-08-15 06:03:00,12.688,12.78,12.626,12.725,500000.0
2008-08-15 06:04:00,12.68,12.768,12.68,12.733,350000.0
2008-08-15 06:05:00,12.668,12.799,12.668,12.78,400000.0
2008-08-15 06:06:00,12.699,12.775,12.633,12.694,550000.0
2008-08-15 06:07:00,12.637,12.769,12.616,12.769,550000.0
2008-08-15 06:08:00,12.735,12.778,12.656,12.778,500000.0
2008-08-15 06:09:00,12.632,12.753,12.62,12.753,350000.0
2008-08-15 06:10:00,12.749,12.749,12.623,12.623,350000.0
2008-08-15 06:11:00,12.699,12.777,12.681,12.731,350000.0
2008-08-15 06:12:00,12.732,12.755,12.695,12.741,400000.0
2008-08-15 06:13:00,12.659,12.72,12.623,12.623,550000.0
2008-08-15 06:14:00,12.697,12.709,12.546,12.625,450000.0
2008-08-15 06:15:00,12.684,12.684,12.554,12.66,400000.0
2008-08-15 06:16:00,12.704,12.704,12.581,12.704,400000.0
2008-08-15 06:17:00,12.577,12.696,12.577,12.587,350000.0
2008-08-15 06:18:00,12.666,12.706,12.657,12.669,250000.0
2008-08-15 06:19:00,12.693,12.732,12.579,12.687,400000.0
2008-08-15 06:20:00,12.686,12.729,12.616,12.684,500000.0
2008-08-15 06:21:00,12.645,12.709,12.639,12.704,400000.0
2008-08-15 06:22:00,12.664,12.712,12.596,12.596,150000.0
2008-08-15 06:23:00,12.693,12.704,12.564,12.564,350000.0
2008-08-15 06:24:00,12.634,12.747,12.634,12.651,550000.0
2008-08-15 06:25:00,12.651,12.651,12.541,12.599,300000.0
2008-08-15 06:26:00,12.633,12.72,12.557,12.617,300000.0
2008-08-15 06:27:00,12.679,12.68,12.568,12.568,450000.0
2008-08-15 06:28:00,12.639,12.707,12.579,12.655,550000.0
2008-08-15 06:29:00,12.649,12.649,12.613,12.642,150000.0
2008-08-15 06:30:00,12.614,12.688,12.577,12.688,500000.0
2008-08-15 06:32:00,12.552,12.637,12.523,12.554,500000.0
2008-08-15 06:33:00,12.53,12.601,12.471,12.482,400000.0
2008-08-15 06:34:00,12.471,12.534,12.47,12.473,400000.0
2008-08-15 06:35:00,12.499,12.554,12.445,12.554,350000.0
2008-08-15 06:36:00,12.533,12.579,12.459,12.579,400000.0
2008-08-15 06:37:00,12.497,12.654,12.472,12.472,550000.0
2008-08-15 06:38:00,12.488,12.613,12.443,12.551,550000.0
2008-08-15 06:39:00,12.437,12.549,12.398,12.53,950000.0
2008-08-15 06:40:00,12.515,12.515,12.378,12.484,450000.0
2008-08-15 06:41:00,12.473,12.573,12.457,12.512,500000.0
2008-08-15 06:42:00,12.571,12.571,12.497,12.534,450000.0
2008-08-15 06:43:00,12.506,12.569,12.472,12.477,550000.0
2008-08-15 06:44:00,12.439,12.548,12.36,12.36,400000.0
2008-08-15 06:45:00,12.418,12.501,12.38,12.489,450000.0
2008-08-15 06:46:00,12.459,12.459,12.319,12.445,350000.0
2008-08-15 06:47:00,12.335,12.483,12.298,12.483,350000.0
2008-08-15 06:48:00,12.324,12.47,12.324,12.356,350000.0
2008-08-15 06:49:00,12.376,12.533,12.376,12.482,800000.0
2008-08-15 06:50:00,12.365,12.474,12.362,12.388,350000.0
2008-08-15 06:51:00,12.442,12.524,12.392,12.448,500000.0
2008-08-15 06:52:00,12.386,12.437,12.325,12.327,400000.0
2008-08-15 06:53:00,12.451,12.451,12.329,12.336,400000.0
2008-08-15 06:54:00,12.377,12.471,12.377,12.393,150000.0
2008-08-15 06:55:00,12.373,12.439,12.322,12.376,450000.0
2008-08-15 06:56:00,12.441,12.456,12.338,12.372,550000.0
2008-08-15 06:57:00,12.382,12.48,12.35,12.425,550000.0
2008-08-15 06:58:00,12.441,12.442,12.283,12.303,450000.0
2008-08-15 06:59:00,12.4,12.479,12.354,12.354,650000.0
2008-08-15 07:00:00,12.409,12.475,12.369,12.369,350000.0
2008-08-15 07:01:00,12.392,12.452,12.34,12.403,450000.0
2008-08-15 07:02:00,12.292,12.444,12.267,12.319,550000.0
2008-08-15 07:03:00,12.399,12.437,12.321,12.349,400000.0
2008-08-15 07:04:00,12.405,12.454,12.333,12.341,500000.0
2008-08-15 07:05:00,12.366,12.423,12.267,12.285,500000.0
2008-08-15 07:06:00,12.422,12.422,12.293,12.333,350000.0
2008-08-15 07:07:00,12.373,12.429,12.303,12.409,500000.0
2008-08-15 07:08:00,12.358,12.426,12.274,12.326,500000.0
2008-08-15 07:09:00,12.331,12.448,12.331,12.34,400000.0
2008-08-15 07:10:00,12.477,12.485,12.394,12.43,350000.0
2008-08-15 07:11:00,12.455,12.681,12.455,12.64,450000.0
2008-08-15 07:12:00,12.611,12.712,12.571,12.586,400000.0
2008-08-15 07:13:00,12.563,12.725,12.563,12.606,400000.0
2008-08-15 07:14:00,12.594,12.691,12.594,12.621,400000.0
2008-08-15 07:15:00,12.724,12.724,12.538,12.538,350000.0
2008-08-15 07:16:00,12.616,12.668,12.499,12.615,350000.0
2008-08-15 07:17:00,12.553,12.634,12.502,12.522,500000.0
2008-08-15 07:18:00,12.57,12.589,12.442,12.521,550000.0
2008-08-15 07:19:00,12.544,12.562,12.439,12.485,550000.0
2008-08-15 07:20:00,12.475,12.575,12.434,12.503,350000.0
2008-08-15 07:21:00,12.465,12.588,12.415,12.494,350000.0
2008-08-15 07:22:00,12.409,12.465,12.381,12.465,350000.0
2008-08-15 07:23:00,12.403,12.496,12.342,12.438,500000.0
2008-08-15 07:24:00,12.419,12.489,12.353,12.353,450000.0
2008-08-15 07:25:00,12.509,12.509,12.352,12.369,550000.0
2008-08-15 07:26:00,12.438,12.438,12.341,12.358,400000.0
2008-08-15 07:27:00,12.465,12.465,12.333,12.348,500000.0
2008-08-15 07:28:00,12.381,12.444,12.33,12.389,400000.0
2008-08-15 07:29:00,12.431,12.456,12.336,12.452,500000.0
2008-08-15 07:30:00,12.376,12.438,12.294,12.294,450000.0
2008-08-15 07:31:00,12.332,12.425,12.296,12.408,550000.0
2008-08-15 07:32:00,12.42,12.443,12.382,12.39,400000.0
2008-08-15 07:33:00,12.399,12.443,12.31,12.344,350000.0
2008-08-15 07:34:00,12.387,12.435,12.336,12.394,450000.0
2008-08-15 07:35:00,12.349,12.394,12.327,12.339,350000.0
2008-08-15 07:36:00,12.374,12.456,12.328,12.328,500000.0
2008-08-15 07:37:00,12.43,12.544,12.364,12.504,500000.0
2008-08-15 07:38:00,12.367,12.471,12.346,12.469,450000.0
2008-08-15 07:39:00,12.423,12.47,12.352,12.47,400000.0
2008-08-15 07:40:00,12.488,12.493,12.389,12.493,350000.0
2008-08-15 07:41:00,12.429,12.49,12.36,12.411,400000.0
2008-08-15 07:42:00,12.507,12.546,12.424,12.464,350000.0
2008-08-15 07:43:00,12.487,12.487,12.405,12.456,400000.0
2008-08-15 07:44:00,12.49,12.509,12.413,12.413,550000.0
2008-08-15 07:45:00,12.539,12.563,12.486,12.486,350000.0
2008-08-15 07:46:00,12.497,12.525,12.443,12.472,300000.0
2008-08-15 07:47:00,12.58,12.614,12.517,12.6,350000.0
2008-08-15 07:48:00,12.493,12.66,12.493,12.556,550000.0
2008-08-15 07:49:00,12.584,12.65,12.486,12.635,550000.0
2008-08-15 07:50:00,12.525,12.619,12.503,12.579,450000.0
2008-08-15 07:51:00,12.58,12.625,12.501,12.553,350000.0
2008-08-15 07:52:00,12.549,12.606,12.479,12.538,500000.0
2008-08-15 07:53:00,12.566,12.611,12.486,12.558,500000.0
2008-08-15 07:54:00,12.558,12.601,12.491,12.523,350000.0
2008-08-15 07:55:00,12.555,12.61,12.453,12.536,350000.0
2008-08-15 07:56:00,12.564,12.598,12.481,12.526,550000.0
2008-08-15 07:57:00,12.48,12.543,12.454,12.468,350000.0
2008-08-15 07:58:00,12.509,12.597,12.468,12.527,500000.0
2008-08-15 07:59:00,12.549,12.591,12.468,12.487,450000.0
2008-08-15 08:00:00,12.492,12.596,12.489,12.545,350000.0
2008-08-15 08:01:00,12.484,12.611,12.484,12.611,350000.0
2008-08-15 08:02:00,12.494,12.634,12.494,12.595,350000.0
2008-08-15 08:03:00,12.542,12.58,12.446,12.477,450000.0
2008-08-15 08:04:00,12.513,12.563,12.475,12.475,350000.0
2008-08-15 08:05:00,12.48,12.596,12.442,12.543,400000.0
2008-08-15 08:06:00,12.534,12.567,12.462,12.561,400000.0
2008-08-15 08:07:00,12.566,12.566,12.441,12.508,450000.0
2008-08-15 08:08:00,12.455,12.599,12.455,12.583,400000.0
2008-08-15 08:09:00,12.577,12.588,12.454,12.51,400000.0
2008-08-15 08:10:00,12.526,12.567,12.435,12.524,400000.0
2008-08-15 08:11:00,12.488,12.598,12.445,12.466,500000.0
2008-08-15 08:12:00,12.49,12.509,12.414,12.448,400000.0
2008-08-15 08:13:00,12.397,12.517,12.397,12.45,350000.0
2008-08-15 08:14:00,12.5,12.539,12.402,12.522,400000.0
2008-08-15 08:15:00,12.474,12.524,12.337,12.337,400000.0
2008-08-15 08:16:00,12.484,12.484,12.329,12.329,350000.0
2008-08-15 08:17:00,12.456,12.488,12.375,12.454,500000.0
2008-08-15 08:18:00,12.463,12.487,12.333,12.438,500000.0
2008-08-15 08:19:00,12.431,12.456,12.357,12.367,400000.0
2008-08-15 08:20:00,12.334,12.439,12.33,12.426,400000.0
2008-08-15 08:21:00,12.457,12.476,12.323,12.427,400000.0
2008-08-15 08:22:00,12.365,12.451,12.323,12.447,550000.0
2008-08-15 08:23:00,12.34,12.453,12.312,12.396,350000.0
2008-08-15 08:24:00,12.378,12.474,12.378,12.4,350000.0
2008-08-15 08:25:00,12.43,12.478,12.362,12.386,400000.0
2008-08-15 08:26:00,12.431,12.466,12.378,12.396,500000.0
2008-08-15 08:27:00,12.411,12.483,12.395,12.483,400000.0
2008-08-15 08:28:00,12.426,12.446,12.368,12.409,450000.0
2008-08-15 08:29:00,12.413,12.484,12.385,12.385,400000.0
2008-08-15 08:30:00,12.388,12.48,12.388,12.46,500000.0
2008-08-15 08:31:00,12.422,12.497,12.391,12.392,450000.0
2008-08-15 08:32:00,12.339,12.484,12.325,12.484,400000.0
2008-08-15 08:33:00,12.384,12.498,12.384,12.474,450000.0
2008-08-15 08:34:00,12.442,12.478,12.338,12.478,450000.0
2008-08-15 08:35:00,12.471,12.529,12.413,12.466,550000.0
2008-08-15 08:36:00,12.373,12.408,12.354,12.354,350000.0
2008-08-15 08:37:00,12.399,12.463,12.371,12.39,350000.0
2008-08-15 08:38:00,12.468,12.495,12.367,12.383,400000.0
2008-08-15 08:39:00,12.393,12.523,12.371,12.426,500000.0
2008-08-15 08:40:00,12.472,12.472,12.313,12.427,350000.0
2008-08-15 08:41:00,12.343,12.47,12.343,12.439,500000.0
2008-08-15 08:42:00,12.483,12.495,12.359,12.465,350000.0
2008-08-15 08:43:00,12.431,12.549,12.431,12.513,350000.0
2008-08-15 08:44:00,12.52,12.52,12.362,12.495,550000.0
2008-08-15 08:45:00,12.48,12.53,12.393,12.45,350000.0
2008-08-15 08:46:00,12.503,12.549,12.451,12.451,550000.0
2008-08-15 08:47:00,12.446,12.613,12.428,12.538,550000.0
2008-08-15 08:48:00,12.555,12.555,12.409,12.496,550000.0
2008-08-15 08:49:00,12.471,12.487,12.41,12.475,500000.0
2008-08-15 08:50:00,12.421,12.512,12.405,12.415,550000.0
2008-08-15 08:51:00,12.427,12.488,12.413,12.468,450000.0
2008-08-15 08:52:00,12.469,12.485,12.422,12.474,350000.0
2008-08-15 08:53:00,12.359,12.441,12.33,12.436,400000.0
2008-08-15 08:54:00,12.495,12.495,12.354,12.354,400000.0
2008-08-15 08:55:00,12.424,12.47,12.292,12.374,450000.0
2008-08-15 08:56:00,12.358,12.429,12.285,12.285,450000.0
2008-08-15 08:57:00,12.425,12.438,12.354,12.366,350000.0
2008-08-15 08:58:00,12.385,12.445,12.337,12.387,500000.0
2008-08-15 08:59:00,12.401,12.46,12.368,12.421,400000.0
2008-08-15 09:00:00,12.459,12.508,12.389,12.471,1500000.0
2008-08-15 09:01:00,12.479,12.484,12.383,12.48,1250000.0
2008-08-15 09:02:00,12.476,12.5,12.393,12.393,350000.0
2008-08-15 09:03:00,12.462,12.493,12.388,12.469,350000.0
2008-08-15 09:04:00,12.473,12.518,12.411,12.438,450000.0
2008-08-15 09:05:00,12.485,12.512,12.386,12.512,400000.0
2008-08-15 09:06:00,12.514,12.56,12.432,12.482,450000.0
2008-08-15 09:07:00,12.491,12.508,12.428,12.452,350000.0
2008-08-15 09:08:00,12.44,12.54,12.413,12.52,400000.0
2008-08-15 09:09:00,12.524,12.555,12.447,12.555,350000.0
2008-08-15 09:10:00,12.468,12.548,12.424,12.502,450000.0
2008-08-15 09:11:00,12.526,12.546,12.454,12.514,1900000.0
2008-08-15 09:12:00,12.476,12.599,12.461,12.534,550000.0
2008-08-15 09:13:00,12.543,12.593,12.459,12.588,550000.0
2008-08-15 09:14:00,12.518,12.596,12.511,12.549,400000.0
2008-08-15 09:15:00,12.592,12.592,12.43,12.499,500000.0
2008-08-15 09:16:00,12.547,12.629,12.52,12.621,500000.0
2008-08-15 09:17:00,12.496,12.569,12.469,12.568,400000.0
2008-08-15 09:18:00,12.603,12.613,12.46,12.571,500000.0
2008-08-15 09:19:00,12.568,12.592,12.482,12.506,500000.0
2008-08-15 09:20:00,12.546,12.594,12.489,12.567,350000.0
2008-08-15 09:21:00,12.618,12.648,12.568,12.568,450000.0
2008-08-15 09:22:00,12.616,12.62,12.522,12.545,400000.0
2008-08-15 09:23:00,12.613,12.639,12.504,12.639,400000.0
2008-08-15 09:24:00,12.559,12.691,12.559,12.612,350000.0
2008-08-15 09:25:00,12.597,12.634,12.528,12.588,350000.0
2008-08-15 09:26:00,12.551,12.672,12.551,12.672,350000.0
2008-08-15 09:27:00,12.671,12.727,12.585,12.589,550000.0
2008-08-15 09:28:00,12.603,12.682,12.577,12.581,1550000.0
2008-08-15 09:29:00,12.547,12.661,12.547,12.609,400000.0
2008-08-15 09:30:00,12.638,12.679,12.52,12.55,450000.0
2008-08-15 09:31:00,12.627,12.639,12.543,12.586,350000.0
2008-08-15 09:32:00,12.533,12.655,12.529,12.563,350000.0
2008-08-15 09:33:00,12.595,12.727,12.582,12.601,350000.0
2008-08-15 09:34:00,12.605,12.787,12.564,12.638,1950000.0
2008-08-15 09:35:00,12.713,12.713,12.61,12.672,350000.0
2008-08-15 09:36:00,12.766,12.782,12.675,12.764,400000.0
2008-08-15 09:37:00,12.715,12.748,12.636,12.718,450000.0
2008-08-15 09:38:00,12.698,12.757,12.624,12.659,550000.0
2008-08-15 09:39:00,12.677,12.757,12.638,12.638,550000.0
2008-08-15 09:40:00,12.72,12.725,12.583,12.725,500000.0
2008-08-15 09:41:00,12.648,12.71,12.596,12.596,450000.0
2008-08-15 09:42:00,12.62,12.706,12.62,12.706,450000.0
2008-08-15 09:43:00,12.726,12.834,12.658,12.834,550000.0
2008-08-15 09:44:00,12.72,12.866,12.72,12.866,450000.0
2008-08-15 09:45:00,12.823,12.874,12.737,12.843,350000.0
2008-08-15 09:46:00,12.897,12.942,12.813,12.843,450000.0
2008-08-15 09:47:00,12.842,12.948,12.772,12.948,400000.0
2008-08-15 09:48:00,12.888,12.936,12.797,12.812,450000.0
2008-08-15 09:49:00,12.962,12.962,12.841,12.909,400000.0
2008-08-15 09:50:00,12.864,12.961,12.823,12.853,350000.0
2008-08-15 09:51:00,12.918,12.931,12.819,12.913,400000.0
2008-08-15 09:52:00,12.914,12.945,12.795,12.906,400000.0
2008-08-15 09:53:00,12.888,12.942,12.857,12.865,400000.0
2008-08-15 09:54:00,12.81,12.901,12.738,12.901,750000.0
2008-08-15 09:55:00,12.82,12.923,12.82,12.923,550000.0
2008-08-15 09:56:00,12.885,12.93,12.809,12.886,450000.0
2008-08-15 09:57:00,12.813,12.877,12.767,12.868,450000.0
2008-08-15 09:58:00,12.801,12.903,12.792,12.833,400000.0
2008-08-15 09:59:00,12.829,12.987,12.829,12.889,400000.0
2008-08-15 10:00:00,12.907,12.907,12.786,12.812,350000.0
2008-08-15 10:01:00,12.814,12.912,12.814,12.912,500000.0
2008-08-15 10:02:00,12.912,12.957,12.854,12.854,400000.0
2008-08-15 10:03:00,12.929,13.002,12.885,12.893,500000.0
2008-08-15 10:04:00,12.928,13.025,12.909,12.95,550000.0
2008-08-15 10:05:00,12.936,13.012,12.918,12.92,350000.0
2008-08-15 10:06:00,12.975,13.059,12.975,13.059,500000.0
2008-08-15 10:07:00,13.092,13.092,13.003,13.041,400000.0
2008-08-15 10:08:00,13.03,13.03,12.934,12.977,550000.0
2008-08-15 10:09:00,12.968,13.048,12.872,12.951,350000.0
2008-08-15 10:10:00,12.985,13.078,12.892,12.91,650000.0
2008-08-15 10:11:00,13.016,13.016,12.878,12.974,400000.0
2008-08-15 10:12:00,12.999,12.999,12.849,12.877,550000.0
2008-08-15 10:13:00,12.862,12.952,12.839,12.914,350000.0
2008-08-15 10:14:00,12.931,13.024,12.926,12.932,550000.0
2008-08-15 10:15:00,12.893,12.973,12.835,12.903,350000.0
2008-08-15 10:16:00,12.921,12.997,12.874,12.874,550000.0
2008-08-15 10:17:00,13.007,13.007,12.868,12.868,500000.0
2008-08-15 10:18:00,12.972,13.025,12.864,12.92,550000.0
2008-08-15 10:19:00,12.967,12.967,12.838,12.964,550000.0
2008-08-15 10:20:00,12.862,12.959,12.852,12.941,350000.0
2008-08-15 10:21:00,12.895,12.947,12.827,12.908,350000.0
2008-08-15 10:22:00,12.93,12.967,12.856,12.967,500000.0
2008-08-15 10:23:00,12.948,12.961,12.809,12.961,400000.0
2008-08-15 10:24:00,12.886,12.987,12.886,12.978,500000.0
2008-08-15 10:25:00,12.959,12.982,12.868,12.882,500000.0
2008-08-15 10:26:00,12.837,12.909,12.759,12.899,350000.0
2008-08-15 10:27:00,12.907,12.907,12.727,12.727,400000.0
2008-08-15 10:28:00,12.794,12.825,12.687,12.76,600000.0
2008-08-15 10:29:00,12.781,12.81,12.677,12.677,350000.0
2008-08-15 10:30:00,12.816,12.816,12.659,12.686,400000.0
2008-08-15 10:31:00,12.8,12.808,12.677,12.753,550000.0
2008-08-15 10:32:00,12.801,12.837,12.709,12.798,650000.0
2008-08-15 10:33:00,12.69,12.811,12.69,12.718,450000.0
2008-08-15 10:34:00,12.759,12.832,12.595,12.629,450000.0
2008-08-15 10:35:00,12.648,12.764,12.605,12.605,450000.0
2008-08-15 10:36:00,12.745,12.757,12.629,12.757,400000.0
2008-08-15 10:37:00,12.669,12.787,12.623,12.778,400000.0
2008-08-15 10:38:00,12.771,12.803,12.671,12.783,550000.0
2008-08-15 10:39:00,12.662,12.846,12.662,12.846,350000.0
2008-08-15 10:40:00,12.794,12.845,12.704,12.794,550000.0
2008-08-15 10:41:00,12.837,12.837,12.681,12.743,400000.0
2008-08-15 10:42:00,12.772,12.825,12.713,12.78,400000.0
2008-08-15 10:43:00,12.792,12.845,12.696,12.845,450000.0
2008-08-15 10:44:00,12.765,12.888,12.757,12.85,350000.0
2008-08-15 10:45:00,12.78,12.844,12.763,12.833,350000.0
2008-08-15 10:46:00,12.798,12.896,12.755,12.755,600000.0
2008-08-15 10:47:00,12.835,12.899,12.76,12.804,400000.0
2008-08-15 10:48:00,12.838,12.952,12.798,12.8,550000.0
2008-08-15 10:49:00,12.86,12.888,12.748,12.872,500000.0
2008-08-15 10:50:00,12.926,12.926,12.777,12.777,450000.0
2008-08-15 10:51:00,12.79,12.963,12.79,12.963,350000.0
2008-08-15 10:52:00,12.78,12.954,12.78,12.803,550000.0
2008-08-15 10:53:00,12.876,12.912,12.817,12.878,350000.0
2008-08-15 10:54:00,12.874,12.976,12.785,12.976,400000.0
2008-08-15 10:55:00,12.882,12.98,12.864,12.935,350000.0
2008-08-15 10:56:00,12.991,13.066,12.932,13.022,450000.0
2008-08-15 10:57:00,13.048,13.069,12.992,12.992,400000.0
2008-08-15 10:58:00,13.009,13.08,12.947,13.08,450000.0
2008-08-15 10:59:00,13.084,13.101,12.905,12.951,350000.0
2008-08-15 11:00:00,12.987,13.073,12.96,12.96,400000.0
2008-08-15 11:01:00,12.922,13.036,12.922,13.029,550000.0
2008-08-15 11:02:00,13.048,13.049,12.9,12.969,350000.0
2008-08-15 11:03:00,12.959,13.04,12.918,12.975,400000.0
2008-08-15 11:04:00,13.061,13.061,12.9,13.049,500000.0
2008-08-15 11:05:00,13.01,13.034,12.948,13.032,400000.0
2008-08-15 11:06:00,12.966,13.022,12.917,13.022,400000.0
2008-08-15 11:07:00,12.979,13.028,12.873,12.873,400000.0
2008-08-15 11:08:00,12.879,13.007,12.862,13.005,500000.0
2008-08-15 11:09:00,13.045,13.045,12.875,13.033,500000.0
2008-08-15 11:10:00,12.879,13.025,12.879,12.992,450000.0
2008-08-15 11:11:00,12.962,13.068,12.913,13.008,400000.0
2008-08-15 11:12:00,12.927,13.035,12.894,12.903,600000.0
2008-08-15 11:13:00,13.002,13.044,12.957,13.008,500000.0
2008-08-15 11:14:00,13.032,13.035,12.899,12.928,350000.0
2008-08-15 11:15:00,12.92,13.06,12.912,12.978,550000.0
2008-08-15 11:16:00,13.019,13.056,12.911,13.027,550000.0
2008-08-15 11:17:00,13.008,13.048,12.905,13.028,700000.0
2008-08-15 11:19:00,12.985,13.016,12.942,12.956,450000.0
2008-08-15 11:20:00,13.025,13.055,12.935,13.055,500000.0
2008-08-15 11:21:00,12.893,13.06,12.893,12.921,450000.0
2008-08-15 11:22:00,12.949,13.008,12.91,13.008,500000.0
2008-08-15 11:23:00,12.967,13.076,12.964,13.032,400000.0
2008-08-15 11:24:00,12.922,12.951,12.905,12.936,400000.0
2008-08-15 11:25:00,12.96,13.056,12.96,13.056,350000.0
2008-08-15 11:26:00,12.959,13.037,12.902,12.929,550000.0
2008-08-15 11:27:00,13.01,13.057,12.906,13.021,450000.0
2008-08-15 11:28:00,12.949,13.055,12.931,13.036,500000.0
2008-08-15 11:29:00,12.94,13.051,12.916,13.029,600000.0
2008-08-15 11:30:00,12.982,13.064,12.952,12.977,400000.0
2008-08-15 11:31:00,12.969,12.984,12.844,12.984,550000.0
2008-08-15 11:32:00,13.074,13.074,12.895,12.977,650000.0
2008-08-15 11:33:00,12.875,12.98,12.865,12.972,550000.0
2008-08-15 11:34:00,12.974,13.041,12.901,12.974,450000.0
2008-08-15 11:35:00,12.965,12.985,12.895,12.985,400000.0
2008-08-15 11:36:00,12.906,13.041,12.906,12.925,400000.0
2008-08-15 11:37:00,12.928,12.989,12.86,12.989,450000.0
2008-08-15 11:38:00,12.84,13.01,12.84,12.857,400000.0
2008-08-15 11:39:00,13.036,13.036,12.867,13.015,550000.0
2008-08-15 11:40:00,13.012,13.012,12.924,12.924,500000.0
2008-08-15 11:41:00,12.923,12.949,12.843,12.933,400000.0
2008-08-15 11:42:00,12.78,12.887,12.777,12.799,350000.0
2008-08-15 11:43:00,12.791,12.827,12.722,12.778,550000.0
2008-08-15 11:44:00,12.801,12.912,12.757,12.794,550000.0
2008-08-15 11:45:00,12.765,12.834,12.718,12.825,350000.0
2008-08-15 11:46:00,12.797,12.831,12.721,12.776,350000.0
2008-08-15 11:47:00,12.951,12.951,12.777,12.787,400000.0
2008-08-15 11:48:00,12.805,12.86,12.747,12.758,550000.0
2008-08-15 11:49:00,12.907,12.912,12.804,12.816,400000.0
2008-08-15 11:50:00,12.857,12.857,12.735,12.738,350000.0
2008-08-15 11:51:00,12.776,12.858,12.725,12.725,450000.0
2008-08-15 11:52:00,12.782,12.873,12.768,12.863,500000.0
2008-08-15 11:53:00,12.746,12.796,12.733,12.733,500000.0
2008-08-15 11:54:00,12.721,12.851,12.721,12.845,650000.0
2008-08-15 11:55:00,12.836,12.836,12.7,12.7,400000.0
2008-08-15 11:56:00,12.721,12.822,12.71,12.765,400000.0
2008-08-15 11:57:00,12.81,12.844,12.709,12.724,550000.0
2008-08-15 11:58:00,12.825,12.825,12.705,12.767,450000.0
2008-08-15 11:59:00,12.835,12.875,12.728,12.731,550000.0
2008-08-15 12:00:00,12.73,12.831,12.717,12.807,450000.0
2008-08-15 12:01:00,12.82,12.82,12.654,12.763,500000.0
2008-08-15 12:02:00,12.809,12.818,12.696,12.737,500000.0
2008-08-15 12:03:00,12.677,12.819,12.677,12.819,450000.0
2008-08-15 12:04:00,12.694,12.767,12.692,12.728,550000.0
2008-08-15 12:06:00,12.784,12.826,12.696,12.724,400000.0
2008-08-15 12:07:00,12.696,12.824,12.693,12.698,350000.0
2008-08-15 12:08:00,12.838,12.863,12.726,12.761,500000.0
2008-08-15 12:09:00,12.776,12.911,12.734,12.911,550000.0
2008-08-15 12:10:00,12.895,12.908,12.826,12.891,350000.0
2008-08-15 12:11:00,12.787,12.893,12.787,12.821,350000.0
2008-08-15 12:12:00,12.807,12.974,12.807,12.912,550000.0
2008-08-15 12:13:00,12.904,12.932,12.825,12.906,350000.0
2008-08-15 12:14:00,12.867,12.921,12.802,12.83,450000.0
2008-08-15 12:15:00,12.896,12.927,12.82,12.894,350000.0
2008-08-15 12:16:00,12.848,12.854,12.767,12.809,450000.0
2008-08-15 12:17:00,12.921,12.921,12.775,12.789,400000.0
2008-08-15 12:18:00,12.817,12.929,12.766,12.849,350000.0
2008-08-15 12:19:00,12.839,12.895,12.783,12.79,550000.0
2008-08-15 12:20:00,12.901,12.901,12.833,12.833,350000.0
2008-08-15 12:21:00,12.82,12.952,12.815,12.869,450000.0
2008-08-15 12:22:00,12.889,12.956,12.814,12.855,450000.0
2008-08-15 12:23:00,12.923,12.923,12.787,12.862,550000.0
2008-08-15 12:24:00,12.843,12.925,12.759,12.898,500000.0
2008-08-15 12:25:00,12.926,12.926,12.834,12.835,450000.0
2008-08-15 12:26:00,12.843,12.893,12.788,12.844,550000.0
2008-08-15 12:27:00,12.891,12.962,12.804,12.958,500000.0
2008-08-15 12:28:00,12.794,12.891,12.781,12.781,350000.0
2008-08-15 12:29:00,12.843,12.921,12.782,12.839,400000.0
2008-08-15 12:30:00,12.841,12.953,12.828,12.953,400000.0
2008-08-15 12:31:00,12.862,12.904,12.847,12.894,350000.0
2008-08-15 12:32:00,12.777,12.899,12.762,12.899,450000.0
2008-08-15 12:33:00,12.824,12.963,12.824,12.908,450000.0
2008-08-15 12:34:00,12.935,12.957,12.837,12.957,350000.0
2008-08-15 12:35:00,12.872,12.946,12.818,12.927,550000.0
2008-08-15 12:36:00,12.903,12.937,12.807,12.898,550000.0
2008-08-15 12:37:00,12.912,12.912,12.786,12.889,400000.0
2008-08-15 12:38:00,12.844,12.943,12.807,12.943,400000.0
2008-08-15 12:39:00,12.856,12.969,12.843,12.889,550000.0
2008-08-15 12:40:00,12.831,12.967,12.821,12.88,450000.0
2008-08-15 12:41:00,12.977,12.99,12.875,12.954,450000.0
2008-08-15 12:42:00,12.973,12.994,12.86,12.86,500000.0
2008-08-15 12:43:00,13.017,13.059,12.91,12.91,350000.0
2008-08-15 12:44:00,12.889,12.977,12.839,12.874,350000.0
2008-08-15 12:45:00,12.836,12.975,12.817,12.865,400000.0
2008-08-15 12:46:00,12.867,12.998,12.867,12.901,400000.0
2008-08-15 12:47:00,13.009,13.009,12.914,12.921,350000.0
2008-08-15 12:48:00,12.939,12.96,12.86,12.935,500000.0
2008-08-15 12:49:00,12.914,13.023,12.872,12.882,400000.0
2008-08-15 12:50:00,12.909,12.983,12.858,12.97,450000.0
2008-08-15 12:51:00,12.953,13.039,12.892,12.892,450000.0
2008-08-15 12:52:00,12.95,12.99,12.866,12.877,350000.0
2008-08-15 12:53:00,12.884,12.992,12.876,12.954,400000.0
2008-08-15 12:54:00,12.884,12.966,12.799,12.886,400000.0
2008-08-15 12:55:00,12.901,12.901,12.744,12.793,400000.0
2008-08-15 12:56:00,12.883,12.899,12.743,12.847,450000.0
2008-08-15 12:57:00,12.816,12.845,12.73,12.805,400000.0
2008-08-15 12:58:00,12.741,12.859,12.721,12.859,400000.0
2008-08-15 12:59:00,12.722,12.828,12.722,12.77,350000.0
2008-08-15 13:00:00,12.71,12.89,12.71,12.784,550000.0
2008-08-15 13:01:00,12.802,12.804,12.692,12.796,400000.0
2008-08-15 13:02:00,12.829,12.864,12.758,12.764,500000.0
2008-08-15 13:03:00,12.776,12.776,12.63,12.73,350000.0
2008-08-15 13:04:00,12.666,12.81,12.666,12.756,450000.0
2008-08-15 13:05:00,12.666,12.768,12.603,12.762,400000.0
2008-08-15 13:06:00,12.804,12.804,12.601,12.657,450000.0
2008-08-15 13:07:00,12.716,12.749,12.666,12.747,450000.0
2008-08-15 13:08:00,12.749,12.757,12.655,12.746,350000.0
2008-08-15 13:09:00,12.735,12.761,12.647,12.68,400000.0
2008-08-15 13:10:00,12.642,12.774,12.616,12.773,500000.0
2008-08-15 13:11:00,12.753,12.785,12.69,12.761,400000.0
2008-08-15 13:12:00,12.76,12.775,12.665,12.75,350000.0
2008-08-15 13:13:00,12.692,12.771,12.638,12.769,550000.0
2008-08-15 13:14:00,12.657,12.826,12.657,12.776,400000.0
2008-08-15 13:15:00,12.775,12.776,12.694,12.71,450000.0
2008-08-15 13:16:00,12.807,12.858,12.71,12.788,500000.0
2008-08-15 13:17:00,12.739,12.819,12.663,12.819,450000.0
2008-08-15 13:18:00,12.808,12.808,12.699,12.742,350000.0
2008-08-15 13:19:00,12.801,12.86,12.735,12.743,700000.0
2008-08-15 13:20:00,12.787,12.854,12.695,12.719,800000.0
2008-08-15 13:21:00,12.726,12.77,12.672,12.77,400000.0
2008-08-15 13:22:00,12.67,12.811,12.666,12.706,550000.0
2008-08-15 13:23:00,12.79,12.808,12.705,12.736,450000.0
2008-08-15 13:24:00,12.748,12.818,12.748,12.802,350000.0
2008-08-15 13:25:00,12.7,12.814,12.67,12.779,450000.0
2008-08-15 13:26:00,12.808,12.834,12.755,12.766,400000.0
2008-08-15 13:27:00,12.726,12.879,12.726,12.735,500000.0
2008-08-15 13:28:00,12.847,12.883,12.778,12.778,400000.0
2008-08-15 13:29:00,12.865,12.865,12.717,12.831,400000.0
2008-08-15 13:30:00,12.745,12.84,12.745,12.826,450000.0
2008-08-15 13:31:00,12.819,12.838,12.709,12.814,550000.0
2008-08-15 13:32:00,12.846,12.846,12.748,12.795,400000.0
2008-08-15 13:33:00,12.779,12.852,12.734,12.788,350000.0
2008-08-15 13:34:00,12.704,12.873,12.704,12.866,700000.0
2008-08-15 13:35:00,12.779,12.888,12.756,12.888,550000.0
2008-08-15 13:36:00,12.801,12.889,12.798,12.882,650000.0
2008-08-15 13:37:00,12.828,12.898,12.786,12.806,400000.0
2008-08-15 13:38:00,12.789,12.902,12.789,12.898,350000.0
2008-08-15 13:39:00,12.856,12.981,12.83,12.896,600000.0
2008-08-15 13:40:00,13.011,13.011,12.813,12.943,500000.0
2008-08-15 13:41:00,12.895,12.996,12.895,12.9,400000.0
2008-08-15 13:42:00,12.885,12.951,12.856,12.875,350000.0
2008-08-15 13:43:00,12.983,12.983,12.839,12.897,750000.0
2008-08-15 13:44:00,12.853,12.974,12.853,12.869,450000.0
2008-08-15 13:45:00,12.873,13.028,12.841,12.984,350000.0
2008-08-15 13:46:00,12.959,12.99,12.868,12.965,350000.0
2008-08-15 13:47:00,12.99,12.99,12.877,12.959,400000.0
2008-08-15 13:48:00,12.996,12.996,12.946,12.964,350000.0
2008-08-15 13:49:00,12.919,12.984,12.868,12.871,350000.0
2008-08-15 13:50:00,12.911,12.995,12.882,12.882,550000.0
2008-08-15 13:51:00,12.902,12.995,12.881,12.882,350000.0
2008-08-15 13:52:00,12.99,12.994,12.909,12.909,400000.0
2008-08-15 13:53:00,13.029,13.029,12.901,13.003,400000.0
2008-08-15 13:54:00,12.924,12.996,12.859,12.981,400000.0
2008-08-15 13:55:00,13.04,13.047,12.934,12.934,350000.0
2008-08-15 13:56:00,12.94,12.991,12.856,12.975,400000.0
2008-08-15 13:57:00,12.965,12.965,12.734,12.798,400000.0
2008-08-15 13:58:00,12.785,12.961,12.785,12.864,550000.0
2008-08-15 13:59:00,12.933,12.935,12.84,12.935,350000.0
2008-08-15 14:00:00,12.845,12.926,12.779,12.923,450000.0
2008-08-15 14:01:00,12.967,12.967,12.843,12.901,400000.0
2008-08-15 14:02:00,12.852,12.981,12.852,12.885,400000.0
2008-08-15 14:03:00,12.844,12.939,12.844,12.939,350000.0
2008-08-15 14:04:00,12.951,13.004,12.849,12.915,450000.0
2008-08-15 14:05:00,12.943,12.955,12.816,12.955,400000.0
2008-08-15 14:06:00,12.843,12.954,12.843,12.847,450000.0
2008-08-15 14:07:00,12.941,12.958,12.832,12.958,350000.0
2008-08-15 14:08:00,12.866,12.968,12.835,12.944,400000.0
2008-08-15 14:09:00,12.95,12.978,12.85,12.897,400000.0
2008-08-15 14:10:00,12.862,12.983,12.824,12.983,400000.0
2008-08-15 14:11:00,12.9,12.932,12.798,12.805,500000.0
2008-08-15 14:12:00,12.775,12.895,12.765,12.765,350000.0
2008-08-15 14:13:00,12.805,12.901,12.798,12.802,450000.0
2008-08-15 14:14:00,12.791,12.898,12.791,12.817,350000.0
2008-08-15 14:15:00,12.833,12.889,12.783,12.837,350000.0
2008-08-15 14:16:00,12.926,13.011,12.844,12.985,500000.0
2008-08-15 14:17:00,12.893,12.97,12.86,12.931,400000.0
2008-08-15 14:18:00,12.93,12.987,12.909,12.958,400000.0
2008-08-15 14:19:00,13.054,13.077,12.915,12.929,700000.0
2008-08-15 14:20:00,13.023,13.045,12.919,12.965,500000.0
2008-08-15 14:21:00,13.061,13.061,12.956,12.994,400000.0
2008-08-15 14:22:00,13.038,13.053,12.926,13.053,400000.0
2008-08-15 14:23:00,13.07,13.076,12.933,12.997,450000.0
2008-08-15 14:24:00,13.022,13.094,12.94,13.037,400000.0
2008-08-15 14:25:00,12.971,13.064,12.913,12.913,350000.0
2008-08-15 14:26:00,13.049,13.065,12.941,13.055,500000.0
2008-08-15 14:27:00,12.937,13.042,12.88,13.042,550000.0
2008-08-15 14:28:00,13.08,13.103,12.959,13.025,450000.0
2008-08-15 14:29:00,13.02,13.116,13.019,13.041,550000.0
2008-08-15 14:30:00,13.095,13.128,12.947,13.0,350000.0
2008-08-15 14:31:00,13.107,13.153,13.036,13.069,400000.0
2008-08-15 14:32:00,12.984,13.11,12.984,13.052,550000.0
2008-08-15 14:33:00,13.006,13.061,12.878,12.921,650000.0
2008-08-15 14:34:00,13.065,13.081,12.977,13.071,350000.0
2008-08-15 14:35:00,13.044,13.111,12.984,13.111,350000.0
2008-08-15 14:36:00,13.125,13.125,13.027,13.074,400000.0
2008-08-15 14:37:00,13.045,13.151,12.965,13.151,400000.0
2008-08-15 14:38:00,13.153,13.17,13.049,13.077,500000.0
2008-08-15 14:39:00,13.077,13.147,13.008,13.043,500000.0
2008-08-15 14:40:00,13.049,13.158,13.012,13.145,400000.0
2008-08-15 14:41:00,13.169,13.169,13.103,13.117,350000.0
2008-08-15 14:42:00,13.117,13.128,13.062,13.062,500000.0
2008-08-15 14:43:00,13.096,13.169,13.0,13.169,350000.0
2008-08-15 14:44:00,13.06,13.212,13.056,13.138,350000.0
2008-08-15 14:45:00,13.213,13.213,13.127,13.127,400000.0
2008-08-15 14:46:00,13.197,13.197,13.086,13.106,450000.0
2008-08-15 14:47:00,13.103,13.249,13.092,13.231,550000.0
2008-08-15 14:48:00,13.205,13.214,13.158,13.163,400000.0
2008-08-15 14:49:00,13.241,13.263,13.148,13.18,400000.0
2008-08-15 14:50:00,13.303,13.303,13.175,13.233,500000.0
2008-08-15 14:51:00,13.144,13.282,13.14,13.237,400000.0
2008-08-15 14:52:00,13.226,13.277,13.18,13.195,500000.0
2008-08-15 14:53:00,13.25,13.275,13.129,13.275,450000.0
2008-08-15 14:54:00,13.25,13.255,13.091,13.091,550000.0
2008-08-15 14:55:00,13.204,13.246,13.092,13.214,400000.0
2008-08-15 14:56:00,13.238,13.24,13.162,13.172,450000.0
2008-08-15 14:57:00,13.133,13.18,13.087,13.104,400000.0
2008-08-15 14:58:00,13.156,13.215,13.125,13.203,450000.0
2008-08-15 14:59:00,13.215,13.227,13.156,13.227,350000.0
2008-08-15 15:00:00,13.091,13.206,13.036,13.206,350000.0
2008-08-15 15:01:00,13.242,13.303,13.17,13.22,450000.0
2008-08-15 15:02:00,13.237,13.283,13.161,13.218,400000.0
2008-08-15 15:03:00,13.212,13.228,13.127,13.127,500000.0
2008-08-15 15:04:00,13.15,13.208,13.086,13.148,350000.0
2008-08-15 15:05:00,13.134,13.24,13.084,13.084,550000.0
2008-08-15 15:06:00,13.155,13.174,13.048,13.048,500000.0
2008-08-15 15:07:00,13.16,13.238,13.117,13.117,500000.0
2008-08-15 15:08:00,13.143,13.171,13.077,13.077,350000.0
2008-08-15 15:09:00,13.046,13.172,13.044,13.11,450000.0
2008-08-15 15:10:00,13.101,13.196,13.067,13.073,500000.0
2008-08-15 15:11:00,13.124,13.215,13.075,13.077,400000.0
2008-08-15 15:12:00,13.18,13.18,13.039,13.07,500000.0
2008-08-15 15:13:00,13.096,13.128,13.096,13.106,350000.0
2008-08-15 15:14:00,13.19,13.19,13.059,13.137,400000.0
2008-08-15 15:15:00,13.146,13.195,13.037,13.195,450000.0
2008-08-15 15:16:00,13.154,13.154,13.064,13.122,500000.0
2008-08-15 15:17:00,13.127,13.16,13.07,13.081,550000.0
2008-08-15 15:18:00,13.104,13.166,13.013,13.166,400000.0
2008-08-15 15:19:00,13.098,13.165,13.027,13.165,350000.0
2008-08-15 15:20:00,13.048,13.167,13.033,13.033,550000.0
2008-08-15 15:21:00,13.043,13.152,13.043,13.069,350000.0
2008-08-15 15:22:00,13.195,13.195,13.142,13.189,400000.0
2008-08-15 15:23:00,13.151,13.151,13.067,13.13,350000.0
2008-08-15 15:24:00,13.122,13.154,13.009,13.127,500000.0
2008-08-15 15:25:00,13.129,13.172,13.027,13.027,350000.0
2008-08-15 15:26:00,13.15,13.152,13.043,13.043,550000.0
2008-08-15 15:27:00,13.104,13.138,13.055,13.074,400000.0
2008-08-15 15:28:00,13.123,13.131,12.983,12.983,450000.0
2008-08-15 15:29:00,13.076,13.131,12.982,13.024,500000.0
2008-08-15 15:30:00,12.997,13.135,12.997,13.06,350000.0
2008-08-15 15:31:00,13.007,13.131,13.007,13.025,550000.0
2008-08-15 15:32:00,13.096,13.144,13.02,13.115,350000.0
2008-08-15 15:33:00,13.038,13.176,13.038,13.139,350000.0
2008-08-15 15:34:00,13.075,13.177,13.075,13.164,350000.0
2008-08-15 15:35:00,13.143,13.151,13.04,13.135,600000.0
2008-08-15 15:36:00,13.041,13.118,13.024,13.044,400000.0
2008-08-15 15:37:00,13.119,13.158,13.027,13.035,550000.0
2008-08-15 15:38:00,13.041,13.104,12.954,13.089,350000.0
2008-08-15 15:39:00,12.989,13.102,12.989,12.991,550000.0
2008-08-15 15:40:00,13.035,13.082,12.969,12.975,500000.0
2008-08-15 15:41:00,13.053,13.1,12.959,13.013,450000.0
2008-08-15 15:42:00,12.994,13.076,12.903,13.076,400000.0
2008-08-15 15:43:00,12.94,13.033,12.94,12.949,350000.0
2008-08-15 15:44:00,12.95,13.121,12.95,13.086,450000.0
2008-08-15 15:45:00,13.135,13.135,12.994,13.096,350000.0
2008-08-15 15:46:00,13.171,13.171,12.993,13.125,500000.0
2008-08-15 15:47:00,13.06,13.157,13.0,13.0,350000.0
2008-08-15 15:48:00,13.031,13.172,13.031,13.05,550000.0
2008-08-15 15:49:00,13.072,13.167,13.061,13.13,400000.0
2008-08-15 15:50:00,13.074,13.117,13.03,13.036,350000.0
2008-08-15 15:51:00,13.067,13.067,12.923,13.044,450000.0
2008-08-15 15:52:00,13.04,13.095,12.942,12.99,450000.0
2008-08-15 15:53:00,12.977,13.081,12.962,12.962,450000.0
2008-08-15 15:54:00,12.961,13.07,12.961,13.055,350000.0
2008-08-15 15:55:00,12.982,13.106,12.982,13.008,400000.0
2008-08-15 15:56:00,12.976,13.109,12.976,12.988,550000.0
2008-08-15 15:57:00,13.017,13.074,12.975,13.039,350000.0
2008-08-15 15:58:00,12.95,13.062,12.936,13.019,750000.0
2008-08-15 15:59:00,13.09,13.091,12.98,13.06,550000.0
2008-08-15 16:00:00,12.953,13.069,12.953,12.988,350000.0
2008-08-15 16:01:00,13.106,13.106,12.968,13.011,350000.0
2008-08-15 16:02:00,13.123,13.13,12.993,13.065,550000.0
2008-08-15 16:03:00,13.048,13.137,13.044,13.08,350000.0
2008-08-15 16:04:00,13.158,13.158,13.034,13.1,350000.0
2008-08-15 16:05:00,13.075,13.174,13.006,13.174,400000.0
2008-08-15 16:06:00,13.184,13.218,13.084,13.167,500000.0
2008-08-15 16:07:00,13.128,13.133,12.996,12.996,500000.0
2008-08-15 16:08:00,13.1,13.162,13.049,13.049,550000.0
2008-08-15 16:09:00,13.182,13.182,13.073,13.075,350000.0
2008-08-15 16:10:00,13.061,13.137,13.042,13.11,350000.0
2008-08-15 16:11:00,13.121,13.138,12.97,13.014,400000.0
2008-08-15 16:12:00,12.992,13.077,12.906,12.998,400000.0
2008-08-15 16:13:00,12.908,13.008,12.871,12.975,400000.0
2008-08-15 16:14:00,12.956,13.037,12.956,13.037,400000.0
2008-08-15 16:15:00,12.976,13.058,12.926,12.926,500000.0
2008-08-15 16:16:00,13.04,13.04,12.941,13.039,350000.0
2008-08-15 16:17:00,12.925,13.079,12.925,13.037,500000.0
2008-08-15 16:18:00,13.016,13.054,12.977,12.99,350000.0
2008-08-15 16:19:00,12.957,13.06,12.957,12.973,550000.0
2008-08-15 16:20:00,12.887,13.01,12.887,12.995,400000.0
2008-08-15 16:21:00,12.923,13.03,12.883,12.992,500000.0
2008-08-15 16:22:00,13.071,13.117,12.994,13.053,350000.0
2008-08-15 16:23:00,12.95,13.088,12.93,13.086,550000.0
2008-08-15 16:24:00,13.062,13.134,12.984,12.984,350000.0
2008-08-15 16:25:00,13.091,13.104,12.994,13.06,450000.0
2008-08-15 16:26:00,13.037,13.11,13.011,13.011,500000.0
2008-08-15 16:27:00,13.041,13.076,12.979,12.996,400000.0
2008-08-15 16:28:00,13.041,13.112,12.992,13.047,450000.0
2008-08-15 16:29:00,13.087,13.174,13.053,13.121,450000.0
2008-08-15 16:30:00,13.196,13.196,13.07,13.114,500000.0
2008-08-15 16:31:00,13.128,13.128,13.028,13.052,350000.0
2008-08-15 16:32:00,13.191,13.203,13.059,13.059,500000.0
2008-08-15 16:33:00,13.16,13.165,13.014,13.051,400000.0
2008-08-15 16:34:00,13.163,13.163,13.007,13.04,400000.0
2008-08-15 16:35:00,13.039,13.139,13.039,13.064,450000.0
2008-08-15 16:36:00,13.031,13.15,12.988,13.031,500000.0
2008-08-15 16:37:00,12.964,13.092,12.964,12.999,350000.0
2008-08-15 16:38:00,13.06,13.112,13.007,13.059,550000.0
2008-08-15 16:39:00,13.063,13.077,12.955,12.955,400000.0
2008-08-15 16:40:00,13.071,13.071,12.907,12.925,550000.0
2008-08-15 16:41:00,12.968,12.975,12.841,12.854,550000.0
2008-08-15 16:42:00,12.952,13.021,12.87,12.87,500000.0
2008-08-15 16:43:00,12.897,13.029,12.847,12.856,350000.0
2008-08-15 16:44:00,12.837,12.94,12.837,12.859,350000.0
2008-08-15 16:45:00,12.89,13.038,12.847,12.869,550000.0
2008-08-15 16:46:00,12.984,12.984,12.844,12.921,500000.0
2008-08-15 16:47:00,13.023,13.023,12.882,13.003,350000.0
2008-08-15 16:48:00,12.99,13.013,12.878,12.984,350000.0
2008-08-15 16:49:00,12.911,13.045,12.911,12.941,400000.0
2008-08-15 16:50:00,12.989,13.028,12.908,13.028,500000.0
2008-08-15 16:52:00,12.931,12.962,12.809,12.836,450000.0
2008-08-15 16:53:00,12.854,12.925,12.793,12.82,550000.0
2008-08-15 16:54:00,12.79,12.917,12.779,12.91,550000.0
2008-08-15 16:55:00,12.871,12.877,12.787,12.877,600000.0
2008-08-15 16:56:00,12.873,12.895,12.75,12.75,550000.0
2008-08-15 16:57:00,12.738,12.793,12.607,12.643,350000.0
2008-08-15 16:58:00,12.652,12.729,12.594,12.601,550000.0
2008-08-15 16:59:00,12.634,12.781,12.634,12.678,350000.0
2008-08-15 17:00:00,12.564,12.772,12.564,12.753,450000.0
2008-08-15 17:01:00,12.761,12.831,12.665,12.822,350000.0
2008-08-15 17:02:00,12.807,12.854,12.71,12.754,350000.0
2008-08-15 17:03:00,12.89,12.897,12.821,12.853,450000.0
2008-08-15 17:04:00,12.828,12.905,12.828,12.866,400000.0
2008-08-15 17:05:00,12.801,12.86,12.78,12.835,550000.0
2008-08-15 17:06:00,12.803,12.877,12.772,12.772,350000.0
2008-08-15 17:07:00,12.822,12.92,12.773,12.904,350000.0
2008-08-15 17:08:00,12.842,12.891,12.796,12.864,550000.0
2008-08-15 17:09:00,12.788,12.893,12.788,12.857,450000.0
2008-08-15 17:10:00,12.872,12.894,12.782,12.862,500000.0
2008-08-15 17:11:00,12.85,12.858,12.757,12.855,450000.0
2008-08-15 17:12:00,12.808,12.898,12.76,12.841,450000.0
2008-08-15 17:13:00,12.748,12.861,12.702,12.702,550000.0
2008-08-15 17:14:00,12.787,12.817,12.672,12.672,350000.0
2008-08-15 17:15:00,12.729,12.757,12.69,12.757,350000.0
2008-08-15 17:16:00,12.718,12.744,12.619,12.733,550000.0
2008-08-15 17:17:00,12.692,12.766,12.636,12.766,550000.0
2008-08-15 17:18:00,12.722,12.759,12.607,12.759,350000.0
2008-08-15 17:19:00,12.692,12.816,12.648,12.709,400000.0
2008-08-15 17:20:00,12.653,12.753,12.653,12.693,550000.0
2008-08-15 17:21:00,12.705,12.805,12.702,12.702,400000.0
2008-08-15 17:22:00,12.771,12.811,12.696,12.757,550000.0
2008-08-15 17:23:00,12.807,12.834,12.69,12.72,450000.0
2008-08-15 17:24:00,12.819,12.891,12.78,12.874,350000.0
2008-08-15 17:25:00,12.798,12.915,12.752,12.892,700000.0
2008-08-15 17:26:00,12.864,12.879,12.744,12.872,550000.0
2008-08-15 17:27:00,12.806,12.902,12.753,12.898,400000.0
2008-08-15 17:28:00,12.854,12.866,12.712,12.748,450000.0
2008-08-15 17:29:00,12.8,12.877,12.8,12.829,350000.0
2008-08-15 17:30:00,12.882,12.94,12.749,12.884,500000.0
2008-08-15 17:31:00,12.746,12.885,12.746,12.8,500000.0
2008-08-15 17:32:00,12.845,12.88,12.718,12.839,450000.0
2008-08-15 17:33:00,12.755,12.857,12.75,12.807,350000.0
2008-08-15 17:34:00,12.857,12.88,12.752,12.867,550000.0
2008-08-15 17:35:00,12.866,12.906,12.781,12.785,550000.0
2008-08-15 17:36:00,12.801,12.918,12.801,12.918,550000.0
2008-08-15 17:37:00,12.952,12.983,12.879,12.983,400000.0
2008-08-15 17:38:00,13.041,13.041,12.908,12.99,500000.0
2008-08-15 17:39:00,12.906,12.976,12.906,12.939,550000.0
2008-08-15 17:40:00,13.022,13.054,12.921,13.054,450000.0
2008-08-15 17:41:00,13.023,13.083,12.955,12.972,550000.0
2008-08-15 17:42:00,12.973,13.069,12.963,12.973,350000.0
2008-08-15 17:43:00,13.056,13.069,12.901,13.056,500000.0
2008-08-15 17:44:00,13.098,13.098,12.944,12.971,500000.0
2008-08-15 17:45:00,13.108,13.115,13.048,13.049,400000.0
2008-08-15 17:46:00,13.095,13.095,12.96,13.033,750000.0
2008-08-15 17:47:00,13.128,13.203,13.083,13.101,500000.0
2008-08-15 17:48:00,13.077,13.114,13.013,13.114,400000.0
2008-08-15 17:49:00,13.091,13.091,12.94,13.0,600000.0
2008-08-15 17:50:00,13.1,13.101,12.981,13.018,600000.0
2008-08-15 17:51:00,13.005,13.082,12.952,13.071,500000.0
2008-08-15 17:52:00,13.093,13.093,12.955,13.004,350000.0
2008-08-15 17:53:00,12.958,13.05,12.908,12.908,700000.0
2008-08-15 17:54:00,13.002,13.003,12.884,12.97,450000.0
2008-08-15 17:55:00,13.023,13.06,12.928,12.956,350000.0
2008-08-15 17:56:00,12.971,13.103,12.971,13.056,550000.0
2008-08-15 17:57:00,12.996,13.058,12.909,13.058,400000.0
2008-08-15 17:58:00,12.953,13.059,12.953,13.059,350000.0
2008-08-15 17:59:00,13.008,13.103,12.961,12.988,600000.0
2008-08-15 18:00:00,12.996,13.064,12.931,13.057,650000.0
2008-08-15 18:01:00,13.036,13.116,12.992,13.077,350000.0
2008-08-15 18:02:00,13.119,13.119,13.01,13.024,350000.0
2008-08-15 18:03:00,12.958,13.094,12.951,12.951,550000.0
2008-08-15 18:04:00,12.987,13.06,12.941,12.967,350000.0
2008-08-15 18:05:00,12.958,13.019,12.893,12.985,450000.0
2008-08-15 18:06:00,13.022,13.051,12.932,13.051,400000.0
2008-08-15 18:07:00,13.016,13.016,12.841,12.872,350000.0
2008-08-15 18:08:00,13.027,13.027,12.897,12.934,550000.0
2008-08-15 18:09:00,13.029,13.031,12.927,13.006,450000.0
2008-08-15 18:10:00,12.956,13.051,12.95,13.025,350000.0
2008-08-15 18:11:00,12.98,13.041,12.904,12.983,650000.0
2008-08-15 18:12:00,12.925,13.033,12.925,12.963,400000.0
2008-08-15 18:13:00,13.013,13.013,12.903,12.952,350000.0
2008-08-15 18:14:00,13.02,13.052,12.923,13.029,650000.0
2008-08-15 18:15:00,13.014,13.045,12.945,13.031,600000.0
2008-08-15 18:16:00,13.038,13.112,13.007,13.085,500000.0
2008-08-15 18:17:00,12.99,13.086,12.987,12.987,350000.0
2008-08-15 18:18:00,13.101,13.101,13.002,13.078,350000.0
2008-08-15 18:19:00,12.955,13.097,12.955,13.055,400000.0
2008-08-15 18:20:00,13.068,13.073,12.953,13.042,400000.0
2008-08-15 18:21:00,13.056,13.066,12.987,13.066,400000.0
2008-08-15 18:22:00,13.041,13.041,12.922,13.014,450000.0
2008-08-15 18:23:00,12.956,12.993,12.945,12.977,550000.0
2008-08-15 18:24:00,12.933,13.005,12.882,12.882,550000.0
2008-08-15 18:25:00,12.91,13.044,12.91,12.952,350000.0
2008-08-15 18:26:00,12.995,13.001,12.894,12.975,400000.0
2008-08-15 18:27:00,12.955,13.01,12.898,12.898,350000.0
2008-08-15 18:28:00,12.9,13.029,12.897,12.925,450000.0
2008-08-15 18:29:00,12.939,13.061,12.939,12.946,700000.0
2008-08-15 18:30:00,12.948,12.948,12.834,12.944,400000.0
2008-08-15 18:31:00,12.918,12.944,12.842,12.892,450000.0
2008-08-15 18:32:00,12.918,12.918,12.843,12.856,350000.0
2008-08-15 18:33:00,12.95,12.95,12.83,12.914,350000.0
2008-08-15 18:34:00,12.923,12.963,12.843,12.843,550000.0
2008-08-15 18:35:00,12.917,12.917,12.796,12.881,550000.0
2008-08-15 18:36:00,12.818,12.861,12.729,12.729,600000.0
2008-08-15 18:37:00,12.838,12.877,12.737,12.825,600000.0
2008-08-15 18:38:00,12.854,12.9,12.762,12.79,500000.0
2008-08-15 18:39:00,12.81,12.87,12.749,12.749,500000.0
2008-08-15 18:40:00,12.842,12.842,12.735,12.816,350000.0
2008-08-15 18:41:00,12.701,12.895,12.701,12.775,400000.0
2008-08-15 18:42:00,12.858,12.858,12.716,12.736,400000.0
2008-08-15 18:43:00,12.744,12.867,12.73,12.867,450000.0
2008-08-15 18:44:00,12.758,12.845,12.743,12.743,400000.0
2008-08-15 18:45:00,12.856,12.858,12.722,12.815,350000.0
2008-08-15 18:46:00,12.788,12.898,12.773,12.898,350000.0
2008-08-15 18:47:00,12.94,12.94,12.809,12.924,450000.0
2008-08-15 18:48:00,12.86,12.914,12.811,12.866,350000.0
2008-08-15 18:49:00,12.857,12.934,12.79,12.88,450000.0
2008-08-15 18:50:00,12.91,12.91,12.773,12.895,950000.0
2008-08-15 18:51:00,12.896,12.896,12.753,12.87,550000.0
2008-08-15 18:52:00,12.745,12.787,12.736,12.787,350000.0
2008-08-15 18:53:00,12.81,12.812,12.682,12.682,550000.0
2008-08-15 18:54:00,12.749,12.776,12.673,12.673,350000.0
2008-08-15 18:55:00,12.725,12.789,12.687,12.728,350000.0
2008-08-15 18:56:00,12.774,12.807,12.677,12.703,550000.0
2008-08-15 18:57:00,12.682,12.804,12.682,12.74,500000.0
2008-08-15 18:58:00,12.748,12.797,12.723,12.737,400000.0
2008-08-15 18:59:00,12.717,12.817,12.692,12.728,600000.0
2008-08-15 19:00:00,12.737,12.792,12.736,12.792,350000.0
2008-08-15 19:01:00,12.803,12.803,12.649,12.787,450000.0
2008-08-15 19:02:00,12.726,12.825,12.693,12.693,550000.0
2008-08-15 19:03:00,12.736,12.771,12.602,12.771,550000.0
2008-08-15 19:04:00,12.709,12.787,12.665,12.686,450000.0
2008-08-15 19:05:00,12.834,12.843,12.747,12.797,450000.0
2008-08-15 19:06:00,12.795,12.832,12.715,12.75,400000.0
2008-08-15 19:07:00,12.864,12.864,12.709,12.84,350000.0
2008-08-15 19:08:00,12.768,12.814,12.768,12.814,350000.0
2008-08-15 19:09:00,12.779,12.867,12.733,12.804,500000.0
2008-08-15 19:10:00,12.793,12.847,12.713,12.768,450000.0
2008-08-15 19:11:00,12.843,12.846,12.743,12.846,550000.0
2008-08-15 19:12:00,12.862,12.862,12.665,12.695,350000.0
2008-08-15 19:13:00,12.756,12.861,12.723,12.832,600000.0
2008-08-15 19:14:00,12.845,12.857,12.75,12.75,400000.0
2008-08-15 19:15:00,12.789,12.872,12.775,12.845,350000.0
2008-08-15 19:16:00,12.821,12.857,12.757,12.789,550000.0
2008-08-15 19:17:00,12.749,12.858,12.748,12.821,550000.0
2008-08-15 19:18:00,12.867,12.867,12.732,12.825,400000.0
2008-08-15 19:19:00,12.805,12.882,12.764,12.842,650000.0
2008-08-15 19:20:00,12.774,12.824,12.755,12.82,550000.0
2008-08-15 19:21:00,12.812,12.859,12.716,12.822,400000.0
2008-08-15 19:22:00,12.809,12.809,12.691,12.788,450000.0
2008-08-15 19:23:00,12.809,12.809,12.643,12.669,450000.0
2008-08-15 19:24:00,12.764,12.803,12.681,12.779,550000.0
2008-08-15 19:25:00,12.8,12.812,12.66,12.812,400000.0
2008-08-15 19:26:00,12.802,12.802,12.684,12.792,400000.0
2008-08-15 19:27:00,12.758,12.784,12.658,12.774,450000.0
2008-08-15 19:28:00,12.763,12.763,12.622,12.647,400000.0
2008-08-15 19:29:00,12.696,12.777,12.653,12.653,350000.0
2008-08-15 19:30:00,12.799,12.799,12.635,12.687,400000.0
2008-08-15 19:31:00,12.776,12.785,12.688,12.762,500000.0
2008-08-15 19:32:00,12.702,12.821,12.67,12.685,400000.0
2008-08-15 19:33:00,12.68,12.751,12.625,12.751,400000.0
2008-08-15 19:34:00,12.706,12.775,12.656,12.656,650000.0
2008-08-15 19:35:00,12.665,12.787,12.644,12.713,550000.0
2008-08-15 19:36:00,12.737,12.764,12.683,12.735,350000.0
2008-08-15 19:37:00,12.735,12.735,12.602,12.647,500000.0
2008-08-15 19:38:00,12.675,12.76,12.639,12.724,400000.0
2008-08-15 19:39:00,12.733,12.733,12.598,12.686,400000.0
2008-08-15 19:40:00,12.759,12.771,12.672,12.672,400000.0
2008-08-15 19:41:00,12.662,12.695,12.606,12.691,350000.0
2008-08-15 19:42:00,12.741,12.764,12.644,12.644,500000.0
2008-08-15 19:43:00,12.628,12.721,12.614,12.625,500000.0
2008-08-15 19:44:00,12.673,12.752,12.645,12.645,400000.0
2008-08-15 19:45:00,12.695,12.714,12.636,12.673,400000.0
2008-08-15 19:46:00,12.749,12.749,12.627,12.691,550000.0
2008-08-15 19:47:00,12.715,12.765,12.64,12.64,400000.0
2008-08-15 19:48:00,12.712,12.721,12.632,12.699,350000.0
2008-08-15 19:49:00,12.737,12.758,12.655,12.68,350000.0
2008-08-15 19:50:00,12.634,12.767,12.634,12.728,450000.0
2008-08-15 19:51:00,12.692,12.745,12.626,12.626,350000.0
2008-08-15 19:52:00,12.637,12.757,12.623,12.709,450000.0
2008-08-15 19:53:00,12.672,12.739,12.614,12.715,400000.0
2008-08-15 19:54:00,12.715,12.753,12.594,12.594,400000.0
2008-08-15 19:55:00,12.668,12.746,12.609,12.677,400000.0
2008-08-15 19:56:00,12.635,12.747,12.621,12.714,550000.0
2008-08-15 19:57:00,12.779,12.779,12.667,12.667,450000.0
2008-08-15 19:59:00,12.744,12.769,12.655,12.756,350000.0
2008-08-15 20:00:00,12.679,12.773,12.678,12.743,350000.0
2008-08-15 20:01:00,12.735,12.757,12.604,12.757,350000.0
2008-08-15 20:02:00,12.711,12.747,12.631,12.689,350000.0
2008-08-15 20:03:00,12.708,12.78,12.645,12.67,500000.0
2008-08-15 20:04:00,12.651,12.775,12.608,12.741,400000.0
2008-08-15 20:05:00,12.663,12.791,12.663,12.753,550000.0
2008-08-15 20:06:00,12.765,12.798,12.711,12.762,500000.0
2008-08-15 20:07:00,12.714,12.814,12.7,12.736,400000.0
2008-08-15 20:08:00,12.759,12.771,12.638,12.665,350000.0
2008-08-15 20:09:00,12.716,12.823,12.702,12.788,900000.0
2008-08-15 20:10:00,12.755,12.816,12.676,12.816,450000.0
2008-08-15 20:11:00,12.734,12.8,12.683,12.683,800000.0
2008-08-15 20:12:00,12.772,12.803,12.706,12.706,400000.0
2008-08-15 20:13:00,12.776,12.811,12.712,12.794,500000.0
2008-08-15 20:15:00,12.82,12.824,12.749,12.749,200000.0
2008-08-15 20:16:00,12.729,12.813,12.676,12.691,550000.0
2008-08-15 20:17:00,12.714,12.714,12.693,12.693,100000.0
2008-08-15 20:18:00,12.751,12.781,12.666,12.746,450000.0
2008-08-15 20:19:00,12.682,12.742,12.629,12.674,350000.0
2008-08-15 20:20:00,12.728,12.779,12.643,12.757,400000.0
2008-08-15 20:21:00,12.7,12.755,12.65,12.675,350000.0
2008-08-15 20:22:00,12.674,12.761,12.659,12.721,350000.0
2008-08-15 20:23:00,12.646,12.722,12.611,12.722,400000.0
2008-08-15 20:24:00,12.744,12.781,12.693,12.781,400000.0
2008-08-15 20:25:00,12.805,12.805,12.657,12.697,550000.0
2008-08-15 20:26:00,12.767,12.767,12.635,12.683,400000.0
2008-08-15 20:27:00,12.751,12.751,12.662,12.669,400000.0
2008-08-15 20:28:00,12.709,12.787,12.69,12.774,400000.0
2008-08-15 20:29:00,12.783,12.832,12.723,12.788,500000.0
2008-08-15 20:30:00,12.742,12.811,12.707,12.724,400000.0
2008-08-15 20:31:00,12.821,12.826,12.724,12.768,450000.0
2008-08-15 20:32:00,12.742,12.796,12.708,12.711,350000.0
2008-08-15 20:33:00,12.697,12.806,12.697,12.792,500000.0
2008-08-15 20:34:00,12.669,12.796,12.669,12.771,350000.0
2008-08-15 20:35:00,12.811,12.811,12.674,12.728,400000.0
2008-08-15 20:36:00,12.703,12.833,12.703,12.712,350000.0
2008-08-15 20:37:00,12.802,12.806,12.704,12.804,500000.0
2008-08-15 20:39:00,12.746,12.778,12.705,12.705,350000.0
2008-08-15 20:40:00,12.81,12.851,12.709,12.813,500000.0
2008-08-15 20:41:00,12.775,12.818,12.696,12.818,550000.0
2008-08-15 20:42:00,12.84,12.84,12.756,12.765,550000.0
2008-08-15 20:43:00,12.804,12.804,12.754,12.802,250000.0
2008-08-15 20:44:00,12.743,12.826,12.693,12.729,500000.0
2008-08-15 20:45:00,12.778,12.803,12.66,12.803,350000.0
2008-08-15 20:46:00,12.75,12.841,12.694,12.719,500000.0
2008-08-15 20:47:00,12.794,12.794,12.667,12.677,500000.0
2008-08-15 20:48:00,12.763,12.806,12.682,12.781,450000.0
2008-08-15 20:49:00,12.778,12.789,12.659,12.743,500000.0
2008-08-15 20:50:00,12.736,12.773,12.689,12.754,400000.0
2008-08-15 20:51:00,12.735,12.735,12.64,12.707,550000.0
2008-08-15 20:52:00,12.668,12.728,12.59,12.699,550000.0
2008-08-15 20:53:00,12.71,12.77,12.637,12.68,300000.0
2008-08-15 20:54:00,12.747,12.772,12.671,12.766,550000.0
2008-08-15 20:55:00,12.698,12.706,12.567,12.578,500000.0
2008-08-15 20:56:00,12.662,12.716,12.614,12.687,500000.0
2008-08-15 20:57:00,12.612,12.725,12.612,12.653,350000.0
2008-08-15 20:58:00,12.723,12.731,12.604,12.712,450000.0
2008-08-15 20:59:00,12.704,12.739,12.605,12.633,350000.0
2008-08-15 21:00:00,12.71,12.713,12.65,12.65,250000.0
2008-08-15 21:01:00,12.727,12.727,12.592,12.66,500000.0
2008-08-15 21:02:00,12.723,12.733,12.625,12.679,450000.0
2008-08-15 21:03:00,12.661,12.739,12.61,12.678,500000.0
2008-08-15 21:05:00,12.641,12.798,12.641,12.647,550000.0
2008-08-15 21:06:00,12.673,12.727,12.638,12.672,550000.0
2008-08-15 21:07:00,12.742,12.742,12.596,12.714,450000.0
2008-08-15 21:08:00,12.684,12.713,12.608,12.608,200000.0
2008-08-15 21:10:00,12.667,12.748,12.66,12.66,350000.0
2008-08-15 21:11:00,12.732,12.732,12.576,12.588,400000.0
2008-08-15 21:15:00,12.717,12.742,12.622,12.721,350000.0
2008-08-15 21:16:00,12.656,12.734,12.596,12.734,550000.0
2008-08-15 21:17:00,12.673,12.743,12.639,12.66,400000.0
2008-08-15 21:18:00,12.729,12.729,12.592,12.632,450000.0
2008-08-15 21:19:00,12.669,12.754,12.628,12.667,550000.0
2008-08-15 21:20:00,12.705,12.705,12.59,12.59,400000.0
2008-08-15 21:21:00,12.686,12.703,12.62,12.646,350000.0
2008-08-15 21:22:00,12.587,12.716,12.582,12.638,350000.0
2008-08-15 21:23:00,12.729,12.729,12.576,12.639,450000.0
2008-08-15 21:24:00,12.599,12.722,12.599,12.614,400000.0
2008-08-15 21:25:00,12.612,12.744,12.612,12.656,350000.0
2008-08-15 21:26:00,12.679,12.698,12.633,12.671,400000.0
2008-08-15 21:27:00,12.683,12.71,12.543,12.666,600000.0
2008-08-15 21:28:00,12.614,12.677,12.566,12.661,500000.0
2008-08-15 21:29:00,12.6,12.731,12.555,12.606,650000.0
2008-08-15 21:30:00,12.705,12.707,12.614,12.614,250000.0
2008-08-15 21:31:00,12.72,12.724,12.578,12.578,550000.0
2008-08-15 21:32:00,12.673,12.706,12.612,12.682,450000.0
2008-08-15 21:33:00,12.64,12.726,12.631,12.714,400000.0
2008-08-15 21:34:00,12.645,12.728,12.6,12.601,250000.0
2008-08-15 21:35:00,12.729,12.748,12.61,12.741,550000.0
2008-08-15 21:36:00,12.702,12.734,12.657,12.721,350000.0
2008-08-15 21:37:00,12.632,12.724,12.632,12.691,400000.0
2008-08-15 21:38:00,12.741,12.748,12.641,12.743,400000.0
2008-08-15 21:39:00,12.686,12.686,12.557,12.557,250000.0
2008-08-15 21:40:00,12.699,12.743,12.609,12.731,500000.0
2008-08-15 21:41:00,12.587,12.707,12.587,12.701,350000.0
2008-08-15 21:42:00,12.723,12.753,12.622,12.731,550000.0
2008-08-15 21:43:00,12.669,12.757,12.622,12.757,600000.0
2008-08-15 21:44:00,12.747,12.747,12.606,12.637,400000.0
2008-08-15 21:45:00,12.734,12.734,12.614,12.675,550000.0
2008-08-15 21:46:00,12.742,12.764,12.641,12.764,250000.0
2008-08-15 21:47:00,12.735,12.76,12.66,12.739,400000.0
2008-08-15 21:48:00,12.706,12.758,12.646,12.662,400000.0
2008-08-15 21:49:00,12.635,12.812,12.631,12.734,450000.0
2008-08-15 21:50:00,12.666,12.724,12.607,12.712,500000.0
2008-08-15 21:51:00,12.709,12.76,12.632,12.735,450000.0
2008-08-15 21:52:00,12.758,12.758,12.629,12.681,350000.0
2008-08-15 21:53:00,12.73,12.755,12.598,12.755,400000.0
2008-08-15 21:54:00,12.667,12.766,12.667,12.669,350000.0
2008-08-15 21:55:00,12.698,12.732,12.623,12.732,400000.0
2008-08-15 21:56:00,12.634,12.761,12.634,12.744,350000.0
2008-08-15 21:57:00,12.672,12.738,12.662,12.662,250000.0
2008-08-15 21:58:00,12.719,12.723,12.627,12.688,350000.0
2008-08-15 21:59:00,12.577,12.719,12.577,12.719,550000.0
2008-08-15 22:00:00,12.727,12.727,12.567,12.713,500000.0
2008-08-15 22:01:00,12.703,12.738,12.57,12.614,500000.0
2008-08-15 22:02:00,12.74,12.768,12.657,12.701,350000.0
2008-08-15 22:03:00,12.63,12.752,12.63,12.675,300000.0
2008-08-15 22:04:00,12.741,12.765,12.741,12.747,250000.0
2008-08-15 22:05:00,12.756,12.756,12.613,12.621,500000.0
2008-08-15 22:06:00,12.652,12.824,12.652,12.751,600000.0
2008-08-15 22:08:00,12.632,12.745,12.632,12.745,350000.0
2008-08-15 22:09:00,12.698,12.733,12.648,12.729,400000.0
2008-08-15 22:10:00,12.637,12.689,12.566,12.659,800000.0
2008-08-15 22:11:00,12.741,12.741,12.641,12.665,350000.0
2008-08-15 22:12:00,12.71,12.75,12.611,12.711,350000.0
2008-08-15 22:13:00,12.682,12.739,12.672,12.719,550000.0
2008-08-15 22:14:00,12.756,12.759,12.646,12.646,150000.0
2008-08-15 22:16:00,12.684,12.793,12.652,12.753,400000.0
2008-08-15 22:17:00,12.716,12.728,12.607,12.727,400000.0
2008-08-15 22:18:00,12.736,12.777,12.621,12.621,350000.0
2008-08-15 22:19:00,12.665,12.763,12.619,12.718,550000.0
2008-08-15 22:20:00,12.683,12.709,12.571,12.571,550000.0
2008-08-15 22:21:00,12.685,12.688,12.555,12.621,550000.0
2008-08-15 22:22:00,12.63,12.787,12.63,12.73,550000.0
2008-08-15 22:23:00,12.681,12.756,12.624,12.624,350000.0
2008-08-15 22:24:00,12.563,12.688,12.542,12.688,400000.0
2008-08-15 22:25:00,12.638,12.743,12.616,12.743,500000.0
2008-08-15 22:26:00,12.652,12.808,12.634,12.715,550000.0
2008-08-15 22:27:00,12.744,12.744,12.667,12.667,350000.0
2008-08-15 22:29:00,12.693,12.748,12.662,12.723,400000.0
2008-08-15 22:30:00,12.647,12.718,12.601,12.656,650000.0
2008-08-15 22:33:00,12.624,12.762,12.6,12.622,500000.0
2008-08-15 22:34:00,12.707,12.737,12.581,12.632,450000.0
2008-08-15 22:36:00,12.721,12.721,12.542,12.715,550000.0
2008-08-15 22:37:00,12.618,12.744,12.618,12.697,550000.0
2008-08-15 22:38:00,12.614,12.742,12.614,12.662,400000.0
2008-08-15 22:39:00,12.708,12.739,12.667,12.714,300000.0
2008-08-15 22:40:00,12.594,12.68,12.587,12.68,400000.0
2008-08-15 22:41:00,12.734,12.742,12.602,12.742,300000.0
2008-08-15 22:42:00,12.697,12.719,12.588,12.719,350000.0
2008-08-15 22:43:00,12.732,12.732,12.593,12.725,350000.0
2008-08-15 22:44:00,12.704,12.704,12.704,12.704,50000.0
2008-08-15 22:46:00,12.735,12.735,12.59,12.702,350000.0
2008-08-15 22:48:00,12.611,12.611,12.611,12.611,50000.0
2008-08-15 22:49:00,12.636,12.687,12.595,12.595,400000.0
2008-08-15 22:50:00,12.611,12.611,12.57,12.57,100000.0
2008-08-15 22:52:00,12.658,12.723,12.658,12.709,200000.0
2008-08-15 22:53:00,12.706,12.706,12.65,12.65,100000.0
2008-08-15 22:54:00,12.68,12.691,12.68,12.691,100000.0
2008-08-15 22:55:00,12.625,12.705,12.545,12.616,500000.0
2008-08-15 22:56:00,12.703,12.703,12.562,12.662,450000.0
2008-08-15 22:57:00,12.642,12.663,12.58,12.58,250000.0
2008-08-17 23:00:00,12.554,12.658,12.54,12.598,450000.0
2008-08-17 23:09:00,12.63,12.63,12.605,12.605,100000.0
2008-08-17 23:10:00,12.674,12.674,12.542,12.568,550000.0
2008-08-17 23:12:00,12.595,12.595,12.583,12.583,100000.0
2008-08-17 23:13:00,12.595,12.595,12.543,12.543,200000.0
2008-08-17 23:15:00,12.6,12.681,12.548,12.608,400000.0
2008-08-17 23:16:00,12.658,12.708,12.625,12.708,200000.0
2008-08-17 23:20:00,12.566,12.679,12.566,12.608,400000.0
2008-08-17 23:21:00,12.651,12.651,12.632,12.632,100000.0
2008-08-17 23:22:00,12.608,12.656,12.608,12.656,200000.0
2008-08-17 23:30:00,12.552,12.684,12.552,12.679,700000.0
2008-08-17 23:35:00,12.702,12.724,12.576,12.576,350000.0
2008-08-17 23:40:00,12.662,12.678,12.559,12.667,950000.0
2008-08-17 23:42:00,12.562,12.67,12.533,12.533,350000.0
2008-08-17 23:43:00,12.573,12.718,12.573,12.704,450000.0
2008-08-17 23:50:00,12.654,12.682,12.54,12.651,1200000.0
2008-08-17 23:54:00,12.635,12.715,12.584,12.715,200000.0
2008-08-17 23:55:00,12.658,12.673,12.555,12.583,300000.0
2008-08-17 23:59:00,12.519,12.638,12.519,12.573,300000.0
2008-08-18 00:00:00,12.846,12.876,12.725,12.84,400000.0
2008-08-18 00:01:00,12.871,12.902,12.74,12.813,950000.0
2008-08-18 00:02:00,12.913,12.913,12.801,12.801,550000.0
2008-08-18 00:03:00,12.845,12.915,12.794,12.85,450000.0
2008-08-18 00:04:00,12.849,12.921,12.791,12.805,300000.0
2008-08-18 00:05:00,12.868,12.938,12.789,12.815,450000.0
2008-08-18 00:06:00,12.948,12.994,12.828,12.828,800000.0
2008-08-18 00:07:00,12.898,12.916,12.78,12.836,600000.0
2008-08-18 00:08:00,12.88,12.946,12.857,12.888,350000.0
2008-08-18 00:09:00,12.816,12.922,12.816,12.835,550000.0
2008-08-18 00:10:00,12.851,12.854,12.793,12.849,450000.0
2008-08-18 00:11:00,12.818,12.875,12.751,12.819,500000.0
2008-08-18 00:12:00,12.941,12.963,12.819,12.847,600000.0
2008-08-18 00:13:00,12.84,12.975,12.806,12.892,300000.0
2008-08-18 00:14:00,12.827,12.914,12.775,12.775,450000.0
2008-08-18 00:15:00,12.883,12.92,12.762,12.907,400000.0
2008-08-18 00:16:00,12.937,12.937,12.838,12.911,400000.0
2008-08-18 00:17:00,12.914,12.914,12.807,12.876,450000.0
2008-08-18 00:18:00,12.84,12.93,12.84,12.905,350000.0
2008-08-18 00:19:00,12.854,12.89,12.799,12.868,450000.0
2008-08-18 00:20:00,12.958,12.961,12.821,12.821,650000.0
2008-08-18 00:21:00,12.975,12.987,12.857,12.946,550000.0
2008-08-18 00:22:00,12.959,12.959,12.827,12.91,800000.0
2008-08-18 00:23:00,12.91,12.97,12.851,12.851,750000.0
2008-08-18 00:24:00,12.952,12.988,12.831,12.988,600000.0
2008-08-18 00:25:00,12.907,12.966,12.896,12.936,400000.0
2008-08-18 00:26:00,12.87,12.947,12.87,12.899,250000.0
2008-08-18 00:27:00,12.959,12.977,12.817,12.948,400000.0
2008-08-18 00:28:00,12.892,13.009,12.892,12.984,350000.0
2008-08-18 00:29:00,13.056,13.056,12.922,12.966,150000.0
2008-08-18 00:30:00,13.033,13.033,12.858,12.858,350000.0
2008-08-18 00:31:00,13.021,13.021,12.907,13.016,350000.0
2008-08-18 00:32:00,12.891,12.994,12.839,12.839,300000.0
2008-08-18 00:33:00,12.926,13.038,12.877,12.927,550000.0
2008-08-18 00:34:00,13.046,13.058,12.967,13.015,550000.0
2008-08-18 00:35:00,13.029,13.074,12.99,13.061,400000.0
2008-08-18 00:37:00,13.076,13.077,12.978,12.997,400000.0
2008-08-18 00:38:00,13.073,13.103,12.936,12.948,350000.0
2008-08-18 00:39:00,13.001,13.064,12.93,13.01,550000.0
2008-08-18 00:40:00,12.923,13.019,12.852,12.924,1250000.0
2008-08-18 00:41:00,13.038,13.054,12.97,13.04,350000.0
2008-08-18 00:42:00,13.051,13.051,12.938,12.938,250000.0
2008-08-18 00:43:00,13.009,13.019,12.88,12.927,350000.0
2008-08-18 00:44:00,13.025,13.025,12.948,12.959,500000.0
2008-08-18 00:45:00,12.961,13.043,12.895,12.895,250000.0
2008-08-18 00:46:00,12.993,13.019,12.911,12.911,350000.0
2008-08-18 00:47:00,12.965,13.028,12.922,12.922,400000.0
2008-08-18 00:48:00,13.003,13.032,12.928,12.971,400000.0
2008-08-18 00:49:00,13.004,13.052,12.958,12.972,300000.0
2008-08-18 00:50:00,12.877,13.004,12.842,13.004,400000.0
2008-08-18 00:54:00,12.927,13.039,12.921,13.019,350000.0
2008-08-18 00:55:00,12.95,13.04,12.95,12.964,350000.0
2008-08-18 00:56:00,12.942,13.142,12.942,12.998,500000.0
2008-08-18 00:57:00,13.057,13.067,13.015,13.06,350000.0
2008-08-18 00:58:00,13.072,13.072,12.974,12.98,350000.0
2008-08-18 00:59:00,13.017,13.048,12.916,13.048,250000.0
2008-08-18 01:00:00,13.04,13.04,12.835,12.883,1000000.0
2008-08-18 01:02:00,13.04,13.088,13.034,13.055,350000.0
2008-08-18 01:03:00,12.951,13.087,12.951,13.009,400000.0
2008-08-18 01:04:00,13.091,13.091,12.968,13.06,300000.0
2008-08-18 01:05:00,12.993,13.067,12.947,13.018,400000.0
2008-08-18 01:06:00,12.968,13.053,12.945,13.046,350000.0
2008-08-18 01:07:00,12.964,13.09,12.943,12.985,300000.0
2008-08-18 01:08:00,13.053,13.053,12.874,12.874,300000.0
2008-08-18 01:10:00,12.985,13.063,12.93,13.022,700000.0
2008-08-18 01:11:00,13.022,13.087,12.94,13.041,450000.0
2008-08-18 01:12:00,13.043,13.043,12.914,13.015,550000.0
2008-08-18 01:13:00,13.008,13.009,12.943,12.969,350000.0
2008-08-18 01:14:00,12.935,13.008,12.913,12.942,450000.0
2008-08-18 01:15:00,13.013,13.013,12.895,13.002,350000.0
2008-08-18 01:16:00,12.968,12.987,12.92,12.987,350000.0
2008-08-18 01:17:00,12.982,13.004,12.875,12.928,500000.0
2008-08-18 01:18:00,12.866,12.997,12.866,12.981,500000.0
2008-08-18 01:19:00,12.891,12.977,12.888,12.902,400000.0
2008-08-18 01:20:00,12.936,12.945,12.832,12.945,750000.0
2008-08-18 01:21:00,12.923,12.954,12.897,12.945,350000.0
2008-08-18 01:23:00,12.898,12.914,12.825,12.844,500000.0
2008-08-18 01:24:00,12.958,12.958,12.831,12.954,500000.0
2008-08-18 01:25:00,12.958,12.958,12.881,12.936,400000.0
2008-08-18 01:26:00,12.817,12.952,12.817,12.952,400000.0
2008-08-18 01:27:00,12.991,12.991,12.863,12.902,300000.0
2008-08-18 01:28:00,12.952,13.007,12.881,13.007,400000.0
2008-08-18 01:29:00,12.942,12.987,12.868,12.963,250000.0
2008-08-18 01:30:00,12.968,12.968,12.858,12.897,500000.0
2008-08-18 01:31:00,12.966,13.0,12.912,12.999,400000.0
2008-08-18 01:32:00,12.92,13.012,12.897,13.012,350000.0
2008-08-18 01:33:00,12.971,13.002,12.879,12.89,400000.0
2008-08-18 01:34:00,12.96,12.977,12.866,12.917,450000.0
2008-08-18 01:35:00,12.919,12.989,12.915,12.977,350000.0
2008-08-18 01:36:00,12.924,12.987,12.864,12.864,350000.0
2008-08-18 01:37:00,12.912,12.998,12.895,12.998,350000.0
2008-08-18 01:38:00,12.995,13.006,12.873,12.873,350000.0
2008-08-18 01:39:00,12.971,13.014,12.891,12.974,600000.0
2008-08-18 01:40:00,12.964,13.01,12.871,12.909,550000.0
2008-08-18 01:41:00,12.92,13.021,12.907,13.005,350000.0
2008-08-18 01:42:00,12.882,12.999,12.859,12.951,450000.0
2008-08-18 01:43:00,12.915,13.028,12.91,13.011,350000.0
2008-08-18 01:44:00,13.013,13.013,12.903,12.999,350000.0
2008-08-18 01:45:00,13.011,13.03,12.93,12.998,400000.0
2008-08-18 01:46:00,13.011,13.027,12.886,12.984,550000.0
2008-08-18 01:47:00,12.923,12.997,12.854,12.997,350000.0
2008-08-18 01:48:00,12.987,12.998,12.871,12.871,350000.0
2008-08-18 01:49:00,12.916,12.948,12.845,12.948,450000.0
2008-08-18 01:50:00,13.009,13.043,12.923,13.014,550000.0
2008-08-18 01:51:00,12.954,13.053,12.945,13.024,400000.0
2008-08-18 01:52:00,12.988,13.019,12.91,12.939,650000.0
2008-08-18 01:53:00,12.995,12.995,12.867,12.99,650000.0
2008-08-18 01:54:00,12.93,13.011,12.858,12.926,550000.0
2008-08-18 01:55:00,12.934,12.99,12.9,12.918,550000.0
2008-08-18 01:56:00,12.974,12.988,12.912,12.918,350000.0
2008-08-18 01:57:00,12.968,12.973,12.85,12.96,400000.0
2008-08-18 01:58:00,13.003,13.003,12.895,12.895,400000.0
2008-08-18 02:00:00,12.961,12.961,12.882,12.935,400000.0
2008-08-18 02:01:00,12.884,13.009,12.869,13.009,400000.0
2008-08-18 02:02:00,13.001,13.019,12.916,13.019,200000.0
2008-08-18 02:03:00,12.903,12.986,12.903,12.973,350000.0
2008-08-18 02:04:00,12.918,12.99,12.878,12.897,550000.0
2008-08-18 02:05:00,12.947,13.014,12.887,12.908,550000.0
2008-08-18 02:06:00,12.977,12.977,12.869,12.975,650000.0
2008-08-18 02:07:00,12.909,13.004,12.904,12.946,650000.0
2008-08-18 02:08:00,12.967,12.977,12.867,12.89,400000.0
2008-08-18 02:09:00,12.968,13.005,12.876,12.985,550000.0
2008-08-18 02:10:00,12.938,12.959,12.849,12.915,450000.0
2008-08-18 02:11:00,12.855,12.99,12.855,12.99,350000.0
2008-08-18 02:12:00,13.012,13.012,12.869,12.945,350000.0
2008-08-18 02:13:00,13.013,13.014,12.877,13.014,550000.0
2008-08-18 02:14:00,13.034,13.113,13.01,13.113,400000.0
2008-08-18 02:15:00,13.099,13.108,12.997,13.108,350000.0
2008-08-18 02:16:00,13.109,13.137,13.017,13.029,350000.0
2008-08-18 02:17:00,13.088,13.154,13.027,13.032,450000.0
2008-08-18 02:18:00,13.127,13.141,13.032,13.037,350000.0
2008-08-18 02:19:00,13.034,13.153,13.014,13.141,550000.0
2008-08-18 02:20:00,13.128,13.173,13.05,13.151,600000.0
2008-08-18 02:21:00,13.03,13.16,13.03,13.151,350000.0
2008-08-18 02:22:00,13.175,13.175,13.109,13.109,350000.0
2008-08-18 02:23:00,13.068,13.191,13.068,13.106,350000.0
2008-08-18 02:24:00,13.181,13.181,13.11,13.116,350000.0
2008-08-18 02:25:00,13.109,13.175,13.08,13.145,450000.0
2008-08-18 02:26:00,13.165,13.203,13.085,13.181,400000.0
2008-08-18 02:27:00,13.179,13.179,13.049,13.09,350000.0
2008-08-18 02:28:00,13.173,13.204,13.104,13.165,400000.0
2008-08-18 02:29:00,13.082,13.178,13.059,13.141,500000.0
2008-08-18 02:30:00,13.119,13.133,13.022,13.086,250000.0
2008-08-18 02:31:00,13.179,13.18,13.051,13.179,250000.0
2008-08-18 02:32:00,13.124,13.193,13.096,13.189,300000.0
2008-08-18 02:33:00,13.178,13.207,13.092,13.092,400000.0
2008-08-18 02:34:00,13.182,13.203,13.131,13.203,400000.0
2008-08-18 02:35:00,13.188,13.188,13.068,13.185,500000.0
2008-08-18 02:36:00,13.117,13.184,13.092,13.129,500000.0
2008-08-18 02:37:00,13.211,13.211,13.081,13.147,400000.0
2008-08-18 02:38:00,13.173,13.223,13.131,13.19,350000.0
2008-08-18 02:39:00,13.214,13.234,13.122,13.186,750000.0
2008-08-18 02:40:00,13.112,13.182,13.085,13.108,400000.0
2008-08-18 02:41:00,13.184,13.238,13.07,13.077,500000.0
2008-08-18 02:42:00,13.145,13.189,13.048,13.161,500000.0
2008-08-18 02:43:00,13.147,13.147,13.075,13.14,350000.0
2008-08-18 02:44:00,13.165,13.165,13.046,13.162,350000.0
2008-08-18 02:45:00,13.109,13.2,13.085,13.085,450000.0
2008-08-18 02:46:00,13.122,13.159,13.101,13.159,350000.0
2008-08-18 02:47:00,13.181,13.252,13.088,13.228,550000.0
2008-08-18 02:48:00,13.196,13.202,13.067,13.163,450000.0
2008-08-18 02:49:00,13.154,13.2,13.063,13.172,700000.0
2008-08-18 02:50:00,13.118,13.18,13.076,13.076,400000.0
2008-08-18 02:51:00,13.055,13.193,13.055,13.193,300000.0
2008-08-18 02:52:00,13.141,13.141,13.055,13.055,100000.0
2008-08-18 02:53:00,13.16,13.16,13.058,13.062,350000.0
2008-08-18 02:54:00,13.14,13.178,13.031,13.087,400000.0
2008-08-18 02:55:00,13.17,13.207,13.115,13.207,300000.0
2008-08-18 02:56:00,13.13,13.186,13.052,13.052,400000.0
2008-08-18 02:57:00,13.132,13.182,13.115,13.115,350000.0
2008-08-18 02:58:00,13.129,13.129,13.129,13.129,50000.0
2008-08-18 02:59:00,13.101,13.252,13.101,13.182,1000000.0
2008-08-18 03:00:00,13.079,13.146,13.079,13.146,100000.0
2008-08-18 03:01:00,13.14,13.14,13.14,13.14,50000.0
2008-08-18 03:02:00,13.105,13.123,13.07,13.123,350000.0
2008-08-18 03:03:00,13.136,13.183,13.072,13.072,200000.0
2008-08-18 03:04:00,13.075,13.134,13.044,13.044,350000.0
2008-08-18 03:05:00,13.037,13.037,13.029,13.029,100000.0
2008-08-18 03:06:00,13.115,13.115,13.058,13.075,300000.0
2008-08-18 03:07:00,13.123,13.163,13.022,13.125,400000.0
2008-08-18 03:08:00,12.952,13.106,12.952,13.106,300000.0
2008-08-18 03:09:00,13.124,13.131,13.013,13.039,400000.0
2008-08-18 03:10:00,13.047,13.129,13.047,13.085,300000.0
2008-08-18 03:11:00,13.065,13.124,13.019,13.12,400000.0
2008-08-18 03:12:00,13.053,13.139,13.053,13.09,150000.0
2008-08-18 03:13:00,13.02,13.145,13.02,13.106,350000.0
2008-08-18 03:14:00,12.999,13.143,12.999,13.055,250000.0
2008-08-18 03:15:00,13.048,13.138,13.041,13.132,500000.0
2008-08-18 03:16:00,13.024,13.134,12.987,13.09,350000.0
2008-08-18 03:17:00,13.022,13.112,13.022,13.112,250000.0
2008-08-18 03:18:00,13.035,13.052,12.951,13.052,350000.0
2008-08-18 03:19:00,12.946,13.049,12.903,12.973,1250000.0
2008-08-18 03:20:00,12.986,13.058,12.957,12.998,550000.0
2008-08-18 03:21:00,13.056,13.056,13.042,13.042,100000.0
2008-08-18 03:22:00,13.001,13.091,12.991,13.091,400000.0
2008-08-18 03:23:00,13.047,13.085,13.003,13.085,300000.0
2008-08-18 03:24:00,13.068,13.068,12.976,13.017,400000.0
2008-08-18 03:25:00,13.058,13.085,13.007,13.077,550000.0
2008-08-18 03:26:00,13.027,13.109,12.959,13.004,550000.0
2008-08-18 03:27:00,12.953,13.09,12.953,12.993,300000.0
2008-08-18 03:28:00,13.093,13.103,12.989,13.103,350000.0
2008-08-18 03:29:00,12.961,13.121,12.961,13.121,350000.0
2008-08-18 03:30:00,13.037,13.074,12.974,13.074,150000.0
2008-08-18 03:31:00,12.991,13.095,12.991,13.095,100000.0
2008-08-18 03:33:00,13.021,13.062,12.984,12.984,150000.0
2008-08-18 03:34:00,13.104,13.104,13.001,13.033,400000.0
2008-08-18 03:35:00,13.121,13.121,12.98,13.099,600000.0
2008-08-18 03:36:00,13.022,13.112,13.007,13.065,750000.0
2008-08-18 03:37:00,13.088,13.158,13.025,13.158,800000.0
2008-08-18 03:38:00,13.119,13.144,12.988,13.144,550000.0
2008-08-18 03:39:00,13.033,13.172,13.033,13.172,650000.0
2008-08-18 03:40:00,13.073,13.11,13.015,13.062,450000.0
2008-08-18 03:41:00,13.113,13.153,13.049,13.049,350000.0
2008-08-18 03:45:00,13.154,13.154,13.154,13.154,50000.0
2008-08-18 03:46:00,13.121,13.156,13.024,13.024,300000.0
2008-08-18 03:47:00,13.091,13.17,13.043,13.17,600000.0
2008-08-18 03:49:00,13.104,13.116,13.012,13.06,450000.0
2008-08-18 03:50:00,13.058,13.086,12.984,12.995,550000.0
2008-08-18 03:51:00,13.139,13.139,13.101,13.101,100000.0
2008-08-18 03:52:00,13.064,13.155,13.021,13.092,600000.0
2008-08-18 03:53:00,12.997,13.121,12.96,13.115,800000.0
2008-08-18 03:55:00,13.014,13.014,13.014,13.014,50000.0
2008-08-18 03:56:00,12.588,12.654,12.527,12.592,450000.0
2008-08-18 03:58:00,13.061,13.173,13.018,13.119,950000.0
2008-08-18 03:59:00,13.116,13.146,13.029,13.146,400000.0
2008-08-18 04:00:00,13.11,13.196,12.995,12.995,300000.0
2008-08-18 04:01:00,13.032,13.151,13.029,13.041,550000.0
2008-08-18 04:02:00,13.028,13.187,13.028,13.126,350000.0
2008-08-18 04:03:00,13.027,13.158,13.027,13.137,400000.0
2008-08-18 04:04:00,13.022,13.089,12.977,13.089,300000.0
2008-08-18 04:05:00,13.146,13.146,13.03,13.079,200000.0
2008-08-18 04:06:00,13.074,13.148,13.018,13.118,600000.0
2008-08-18 04:07:00,13.011,13.138,13.011,13.117,400000.0
2008-08-18 04:08:00,13.139,13.139,13.051,13.068,150000.0
2008-08-18 04:09:00,13.103,13.134,12.992,13.106,1200000.0
2008-08-18 04:10:00,13.071,13.125,13.024,13.066,350000.0
2008-08-18 04:11:00,13.152,13.152,13.032,13.032,100000.0
2008-08-18 04:12:00,13.058,13.058,12.983,12.983,100000.0
2008-08-18 04:13:00,13.098,13.135,12.989,13.058,400000.0
2008-08-18 04:14:00,13.18,13.195,13.042,13.042,450000.0
2008-08-18 04:15:00,13.14,13.14,13.019,13.092,200000.0
2008-08-18 04:16:00,13.152,13.161,13.031,13.031,450000.0
2008-08-18 04:17:00,13.015,13.165,13.015,13.063,350000.0
2008-08-18 04:18:00,13.101,13.119,13.021,13.049,400000.0
2008-08-18 04:19:00,13.175,13.184,13.065,13.162,950000.0
2008-08-18 04:20:00,13.107,13.123,13.107,13.123,100000.0
2008-08-18 04:21:00,13.114,13.161,13.025,13.025,300000.0
2008-08-18 04:22:00,13.056,13.136,13.026,13.067,350000.0
2008-08-18 04:23:00,12.546,12.669,12.546,12.595,200000.0
2008-08-18 04:24:00,13.019,13.159,13.019,13.159,350000.0
2008-08-18 04:25:00,13.044,13.175,13.044,13.067,400000.0
2008-08-18 04:26:00,13.043,13.043,13.043,13.043,50000.0
2008-08-18 04:27:00,13.148,13.148,13.012,13.012,100000.0
2008-08-18 04:28:00,13.079,13.153,13.079,13.153,100000.0
2008-08-18 04:29:00,13.147,13.168,13.016,13.016,700000.0
2008-08-18 04:30:00,13.04,13.152,13.037,13.051,300000.0
2008-08-18 04:31:00,13.138,13.174,13.056,13.056,250000.0
2008-08-18 04:32:00,13.074,13.074,13.059,13.059,100000.0
2008-08-18 04:33:00,13.031,13.221,13.025,13.097,550000.0
2008-08-18 04:34:00,13.039,13.107,13.039,13.107,200000.0
2008-08-18 04:35:00,13.158,13.158,13.079,13.082,150000.0
2008-08-18 04:36:00,12.673,12.673,12.58,12.624,150000.0
2008-08-18 04:37:00,13.146,13.146,13.094,13.094,200000.0
2008-08-18 04:38:00,13.133,13.154,13.133,13.154,100000.0
2008-08-18 04:39:00,13.109,13.174,13.052,13.052,400000.0
2008-08-18 04:40:00,13.079,13.16,13.079,13.16,200000.0
2008-08-18 04:41:00,13.104,13.183,13.083,13.083,350000.0
2008-08-18 04:42:00,13.059,13.176,13.059,13.176,150000.0
2008-08-18 04:43:00,13.178,13.178,13.095,13.128,200000.0
2008-08-18 04:44:00,13.115,13.207,13.07,13.117,400000.0
2008-08-18 04:45:00,13.084,13.178,13.084,13.142,600000.0
2008-08-18 04:46:00,13.029,13.105,13.029,13.105,200000.0
2008-08-18 04:48:00,13.085,13.193,13.085,13.193,400000.0
2008-08-18 04:49:00,13.067,13.178,13.002,13.178,550000.0
2008-08-18 04:50:00,13.101,13.124,13.101,13.124,100000.0
2008-08-18 04:51:00,13.185,13.185,13.134,13.134,150000.0
2008-08-18 04:52:00,13.18,13.18,13.063,13.063,100000.0
2008-08-18 04:53:00,13.155,13.175,13.064,13.149,350000.0
2008-08-18 04:54:00,13.172,13.172,13.101,13.146,300000.0
2008-08-18 04:56:00,13.168,13.194,13.079,13.079,250000.0
2008-08-18 04:57:00,13.18,13.202,13.114,13.114,400000.0
2008-08-18 04:58:00,13.121,13.14,13.05,13.14,350000.0
2008-08-18 04:59:00,13.098,13.17,13.045,13.053,450000.0
2008-08-18 05:00:00,13.12,13.238,13.111,13.145,950000.0
2008-08-18 05:01:00,13.197,13.21,13.079,13.122,200000.0
2008-08-18 05:02:00,13.04,13.13,13.04,13.106,250000.0
2008-08-18 05:03:00,13.131,13.185,13.047,13.172,450000.0
2008-08-18 05:04:00,13.047,13.197,13.035,13.103,500000.0
2008-08-18 05:05:00,13.175,13.175,13.161,13.161,100000.0
2008-08-18 05:06:00,13.098,13.155,13.098,13.155,100000.0
2008-08-18 05:08:00,13.064,13.181,13.029,13.077,350000.0
2008-08-18 05:09:00,13.038,13.078,13.038,13.078,100000.0
2008-08-18 05:10:00,13.05,13.149,13.05,13.084,400000.0
2008-08-18 05:11:00,13.064,13.064,13.064,13.064,50000.0
2008-08-18 05:12:00,13.078,13.202,13.078,13.202,300000.0
2008-08-18 05:13:00,13.163,13.191,13.05,13.186,350000.0
2008-08-18 05:14:00,13.165,13.165,13.02,13.147,400000.0
2008-08-18 05:16:00,13.2,13.2,13.068,13.199,350000.0
2008-08-18 05:18:00,13.186,13.186,13.041,13.174,300000.0
2008-08-18 05:19:00,13.15,13.166,13.068,13.086,400000.0
2008-08-18 05:20:00,13.166,13.183,13.113,13.153,300000.0
2008-08-18 05:21:00,13.098,13.181,13.035,13.035,400000.0
2008-08-18 05:22:00,13.154,13.248,13.096,13.096,550000.0
2008-08-18 05:23:00,13.176,13.176,13.034,13.168,550000.0
2008-08-18 05:24:00,13.166,13.22,13.078,13.193,550000.0
2008-08-18 05:25:00,13.104,13.213,13.089,13.171,450000.0
2008-08-18 05:26:00,13.078,13.224,13.076,13.101,500000.0
2008-08-18 05:27:00,13.086,13.19,13.086,13.153,350000.0
2008-08-18 05:28:00,13.173,13.204,13.079,13.102,400000.0
2008-08-18 05:29:00,13.139,13.207,13.075,13.145,650000.0
2008-08-18 05:30:00,13.218,13.254,13.169,13.194,400000.0
2008-08-18 05:31:00,13.142,13.227,13.109,13.122,400000.0
2008-08-18 05:32:00,13.165,13.242,13.165,13.242,350000.0
2008-08-18 05:33:00,13.193,13.207,13.054,13.102,550000.0
2008-08-18 05:34:00,13.243,13.266,13.116,13.159,500000.0
2008-08-18 05:35:00,13.213,13.237,13.1,13.107,400000.0
2008-08-18 05:36:00,13.118,13.236,13.118,13.203,350000.0
2008-08-18 05:37:00,13.221,13.221,13.052,13.056,550000.0
2008-08-18 05:38:00,13.127,13.19,13.075,13.172,550000.0
2008-08-18 05:39:00,13.079,13.223,13.079,13.218,550000.0
2008-08-18 05:40:00,13.195,13.22,13.083,13.137,550000.0
2008-08-18 05:41:00,13.081,13.215,13.077,13.215,350000.0
2008-08-18 05:42:00,13.226,13.228,13.098,13.195,400000.0
2008-08-18 05:43:00,13.214,13.214,13.083,13.121,400000.0
2008-08-18 05:44:00,13.196,13.204,13.113,13.203,400000.0
2008-08-18 05:45:00,13.135,13.242,13.135,13.234,150000.0
2008-08-18 05:46:00,13.226,13.252,13.192,13.203,550000.0
2008-08-18 05:47:00,13.239,13.295,13.153,13.221,350000.0
2008-08-18 05:48:00,13.224,13.256,13.189,13.249,350000.0
2008-08-18 05:49:00,13.231,13.294,13.193,13.213,800000.0
2008-08-18 05:50:00,13.225,13.255,13.17,13.219,400000.0
2008-08-18 05:51:00,13.264,13.264,13.135,13.135,350000.0
2008-08-18 05:52:00,13.248,13.248,13.098,13.163,350000.0
2008-08-18 05:53:00,13.243,13.267,13.122,13.134,600000.0
2008-08-18 05:54:00,13.219,13.246,13.121,13.246,500000.0
2008-08-18 05:55:00,13.247,13.248,13.223,13.223,250000.0
2008-08-18 05:56:00,13.159,13.267,13.14,13.14,300000.0
2008-08-18 05:57:00,13.235,13.273,13.158,13.231,350000.0
2008-08-18 05:58:00,13.107,13.242,13.107,13.214,500000.0
2008-08-18 05:59:00,13.279,13.317,13.154,13.282,500000.0
2008-08-18 06:00:00,13.241,13.241,13.093,13.093,550000.0
2008-08-18 06:01:00,13.201,13.25,13.154,13.237,350000.0
2008-08-18 06:02:00,13.191,13.228,13.166,13.166,250000.0
2008-08-18 06:03:00,13.124,13.201,13.124,13.201,100000.0
2008-08-18 06:04:00,13.232,13.244,13.144,13.21,400000.0
2008-08-18 06:05:00,13.171,13.231,13.129,13.129,350000.0
2008-08-18 06:06:00,13.243,13.243,13.096,13.24,400000.0
2008-08-18 06:07:00,13.208,13.3,13.162,13.267,350000.0
2008-08-18 06:08:00,13.212,13.25,13.116,13.189,450000.0
2008-08-18 06:09:00,13.217,13.253,13.15,13.189,500000.0
2008-08-18 06:10:00,13.208,13.252,13.126,13.133,450000.0
2008-08-18 06:11:00,13.148,13.236,13.107,13.19,400000.0
2008-08-18 06:12:00,13.232,13.249,13.149,13.225,400000.0
2008-08-18 06:14:00,13.157,13.228,13.1,13.228,550000.0
2008-08-18 06:16:00,13.245,13.245,13.091,13.15,600000.0
2008-08-18 06:17:00,13.231,13.267,13.138,13.237,550000.0
2008-08-18 06:18:00,13.135,13.249,13.135,13.143,350000.0
2008-08-18 06:19:00,13.236,13.236,13.099,13.196,500000.0
2008-08-18 06:20:00,13.094,13.232,13.094,13.224,250000.0
2008-08-18 06:21:00,13.242,13.244,13.134,13.234,400000.0
2008-08-18 06:22:00,13.208,13.225,13.137,13.137,400000.0
2008-08-18 06:23:00,13.25,13.255,13.166,13.192,350000.0
2008-08-18 06:24:00,13.18,13.199,13.103,13.199,250000.0
2008-08-18 06:25:00,13.095,13.189,13.079,13.121,250000.0
2008-08-18 06:26:00,13.178,13.178,13.096,13.114,400000.0
2008-08-18 06:27:00,13.162,13.165,13.078,13.147,450000.0
2008-08-18 06:28:00,13.113,13.221,13.113,13.199,250000.0
2008-08-18 06:29:00,13.083,13.186,13.083,13.174,250000.0
2008-08-18 06:30:00,13.141,13.206,13.036,13.117,650000.0
2008-08-18 06:31:00,13.181,13.23,13.097,13.139,500000.0
2008-08-18 06:32:00,13.207,13.266,13.123,13.227,600000.0
2008-08-18 06:33:00,13.181,13.19,13.131,13.176,400000.0
2008-08-18 06:34:00,13.169,13.263,13.109,13.109,350000.0
2008-08-18 06:35:00,13.107,13.218,13.107,13.112,400000.0
2008-08-18 06:36:00,13.159,13.248,13.117,13.231,450000.0
2008-08-18 06:37:00,13.135,13.214,13.056,13.076,350000.0
2008-08-18 06:38:00,13.137,13.215,13.114,13.179,350000.0
2008-08-18 06:39:00,13.153,13.288,13.153,13.257,400000.0
2008-08-18 06:40:00,13.166,13.277,13.159,13.174,550000.0
2008-08-18 06:41:00,13.156,13.259,13.129,13.24,450000.0
2008-08-18 06:42:00,13.144,13.255,13.103,13.165,400000.0
2008-08-18 06:43:00,13.194,13.194,13.055,13.103,550000.0
2008-08-18 06:44:00,13.215,13.24,13.114,13.185,350000.0
2008-08-18 06:45:00,13.146,13.162,13.038,13.162,450000.0
2008-08-18 06:46:00,13.204,13.228,13.092,13.228,350000.0
2008-08-18 06:47:00,13.208,13.208,13.107,13.118,300000.0
2008-08-18 06:48:00,13.068,13.202,13.068,13.188,400000.0
2008-08-18 06:49:00,13.106,13.169,13.095,13.095,350000.0
2008-08-18 06:50:00,13.184,13.184,13.039,13.174,400000.0
2008-08-18 06:51:00,13.11,13.221,13.11,13.163,200000.0
2008-08-18 06:52:00,13.175,13.194,13.053,13.179,450000.0
2008-08-18 06:53:00,13.093,13.164,13.053,13.093,550000.0
2008-08-18 06:54:00,13.08,13.196,13.047,13.047,550000.0
2008-08-18 06:55:00,13.102,13.15,13.023,13.023,500000.0
2008-08-18 06:56:00,13.081,13.145,13.051,13.077,500000.0
2008-08-18 06:57:00,13.111,13.148,13.047,13.134,450000.0
2008-08-18 06:58:00,13.096,13.171,13.031,13.156,500000.0
2008-08-18 06:59:00,13.102,13.149,13.086,13.126,250000.0
2008-08-18 07:00:00,13.057,13.17,13.043,13.131,350000.0
2008-08-18 07:01:00,13.087,13.147,13.036,13.036,200000.0
2008-08-18 07:02:00,13.08,13.126,13.019,13.035,350000.0
2008-08-18 07:03:00,13.095,13.115,13.029,13.069,500000.0
2008-08-18 07:04:00,13.013,13.119,13.013,13.094,500000.0
2008-08-18 07:05:00,13.138,13.171,13.053,13.133,550000.0
2008-08-18 07:06:00,13.146,13.146,13.123,13.123,100000.0
2008-08-18 07:07:00,13.113,13.173,13.054,13.061,550000.0
2008-08-18 07:08:00,13.076,13.111,13.012,13.1,550000.0
2008-08-18 07:09:00,13.121,13.123,13.059,13.083,400000.0
2008-08-18 07:10:00,13.109,13.158,13.042,13.122,500000.0
2008-08-18 07:11:00,13.098,13.129,13.007,13.09,450000.0
2008-08-18 07:12:00,13.025,13.137,13.025,13.137,500000.0
2008-08-18 07:13:00,13.081,13.218,13.056,13.097,500000.0
2008-08-18 07:14:00,13.148,13.148,13.013,13.119,350000.0
2008-08-18 07:15:00,13.061,13.144,13.014,13.062,500000.0
2008-08-18 07:16:00,13.144,13.146,13.093,13.146,250000.0
2008-08-18 07:17:00,13.088,13.175,13.075,13.175,550000.0
2008-08-18 07:18:00,13.156,13.156,13.045,13.125,550000.0
2008-08-18 07:19:00,13.149,13.172,13.023,13.172,500000.0
2008-08-18 07:20:00,13.061,13.14,13.061,13.087,350000.0
2008-08-18 07:21:00,13.11,13.183,13.069,13.069,500000.0
2008-08-18 07:22:00,13.199,13.199,13.108,13.172,500000.0
2008-08-18 07:23:00,13.081,13.186,13.081,13.081,350000.0
2008-08-18 07:24:00,13.103,13.192,13.04,13.192,400000.0
2008-08-18 07:25:00,13.209,13.209,13.081,13.081,250000.0
2008-08-18 07:26:00,13.188,13.198,13.088,13.102,500000.0
2008-08-18 07:27:00,13.139,13.228,13.116,13.125,350000.0
2008-08-18 07:28:00,13.214,13.235,13.135,13.205,450000.0
2008-08-18 07:29:00,13.126,13.195,13.1,13.122,400000.0
2008-08-18 07:30:00,13.174,13.223,13.121,13.188,500000.0
2008-08-18 07:31:00,13.157,13.173,13.093,13.1,400000.0
2008-08-18 07:32:00,13.106,13.197,13.096,13.178,400000.0
2008-08-18 07:33:00,13.095,13.183,13.069,13.183,400000.0
2008-08-18 07:34:00,13.131,13.222,13.081,13.222,550000.0
2008-08-18 07:35:00,13.214,13.214,13.111,13.152,400000.0
2008-08-18 07:36:00,13.132,13.154,13.026,13.073,400000.0
2008-08-18 07:37:00,13.142,13.151,13.021,13.05,350000.0
2008-08-18 07:38:00,13.056,13.172,13.056,13.066,350000.0
2008-08-18 07:39:00,13.205,13.209,13.047,13.12,400000.0
2008-08-18 07:40:00,13.07,13.117,13.005,13.051,350000.0
2008-08-18 07:41:00,13.112,13.146,12.999,13.098,450000.0
2008-08-18 07:42:00,13.08,13.087,13.08,13.087,100000.0
2008-08-18 07:43:00,13.052,13.178,13.043,13.095,550000.0
2008-08-18 07:44:00,13.079,13.167,13.079,13.167,200000.0
2008-08-18 07:45:00,13.074,13.157,13.036,13.036,400000.0
2008-08-18 07:46:00,13.14,13.151,13.064,13.108,500000.0
2008-08-18 07:47:00,13.039,13.127,13.036,13.098,400000.0
2008-08-18 07:48:00,13.005,13.17,13.005,13.044,800000.0
2008-08-18 07:49:00,13.161,13.161,13.027,13.129,450000.0
2008-08-18 07:50:00,13.131,13.182,13.061,13.07,900000.0
2008-08-18 07:51:00,13.059,13.164,13.03,13.121,350000.0
2008-08-18 07:52:00,13.097,13.157,13.05,13.089,400000.0
2008-08-18 07:53:00,13.151,13.189,13.117,13.153,500000.0
2008-08-18 07:54:00,13.16,13.234,13.087,13.087,550000.0
2008-08-18 07:55:00,13.148,13.173,13.038,13.038,400000.0
2008-08-18 07:56:00,13.086,13.184,13.06,13.099,500000.0
2008-08-18 07:57:00,13.096,13.167,13.035,13.125,350000.0
2008-08-18 07:58:00,13.202,13.202,13.064,13.179,350000.0
2008-08-18 07:59:00,13.217,13.227,13.112,13.112,350000.0
2008-08-18 08:00:00,13.183,13.185,13.079,13.184,350000.0
2008-08-18 08:01:00,13.109,13.229,13.089,13.173,400000.0
2008-08-18 08:02:00,13.099,13.195,13.088,13.195,450000.0
2008-08-18 08:03:00,13.154,13.228,13.099,13.136,550000.0
2008-08-18 08:04:00,13.157,13.202,13.116,13.122,400000.0
2008-08-18 08:05:00,13.076,13.212,13.076,13.195,400000.0
2008-08-18 08:06:00,13.216,13.216,13.1,13.14,400000.0
2008-08-18 08:07:00,13.156,13.195,13.077,13.09,450000.0
2008-08-18 08:08:00,13.072,13.198,13.072,13.145,350000.0
2008-08-18 08:09:00,13.178,13.193,13.068,13.068,450000.0
2008-08-18 08:10:00,13.157,13.231,13.141,13.224,350000.0
2008-08-18 08:11:00,13.181,13.197,13.108,13.186,350000.0
2008-08-18 08:12:00,13.12,13.23,13.12,13.206,400000.0
2008-08-18 08:13:00,13.148,13.221,13.082,13.221,550000.0
2008-08-18 08:14:00,13.162,13.198,13.121,13.188,400000.0
2008-08-18 08:15:00,13.243,13.243,13.177,13.177,100000.0
2008-08-18 08:16:00,13.142,13.267,13.123,13.125,500000.0
2008-08-18 08:17:00,13.136,13.272,13.136,13.204,500000.0
2008-08-18 08:18:00,13.132,13.187,13.112,13.149,350000.0
2008-08-18 08:19:00,13.144,13.213,13.128,13.213,400000.0
2008-08-18 08:20:00,13.224,13.235,13.122,13.235,400000.0
2008-08-18 08:21:00,13.233,13.265,13.126,13.164,400000.0
2008-08-18 08:22:00,13.136,13.21,13.122,13.21,500000.0
2008-08-18 08:23:00,13.227,13.249,13.165,13.214,350000.0
2008-08-18 08:24:00,13.178,13.24,13.092,13.127,550000.0
2008-08-18 08:25:00,13.146,13.268,13.146,13.207,650000.0
2008-08-18 08:26:00,13.261,13.277,13.159,13.201,400000.0
2008-08-18 08:27:00,13.161,13.276,13.131,13.189,400000.0
2008-08-18 08:28:00,13.283,13.291,13.185,13.269,500000.0
2008-08-18 08:29:00,13.176,13.28,13.146,13.277,400000.0
2008-08-18 08:30:00,13.131,13.243,13.101,13.138,350000.0
2008-08-18 08:31:00,13.17,13.285,13.17,13.265,400000.0
2008-08-18 08:32:00,13.239,13.288,13.132,13.27,450000.0
2008-08-18 08:33:00,13.251,13.289,13.184,13.275,400000.0
2008-08-18 08:34:00,13.253,13.253,13.1,13.253,400000.0
2008-08-18 08:35:00,13.257,13.273,13.147,13.236,550000.0
2008-08-18 08:36:00,13.136,13.241,13.114,13.212,450000.0
2008-08-18 08:37:00,13.197,13.231,13.108,13.225,450000.0
2008-08-18 08:38:00,13.214,13.252,13.11,13.214,400000.0
2008-08-18 08:39:00,13.219,13.219,13.134,13.156,550000.0
2008-08-18 08:40:00,13.237,13.267,13.158,13.192,650000.0
2008-08-18 08:41:00,13.245,13.26,13.139,13.26,400000.0
2008-08-18 08:42:00,13.217,13.245,13.133,13.133,550000.0
2008-08-18 08:43:00,13.17,13.255,13.158,13.235,550000.0
2008-08-18 08:44:00,13.229,13.259,13.181,13.181,350000.0
2008-08-18 08:45:00,13.151,13.273,13.151,13.263,400000.0
2008-08-18 08:46:00,13.214,13.247,13.088,13.157,600000.0
2008-08-18 08:47:00,13.123,13.264,13.08,13.264,350000.0
2008-08-18 08:48:00,13.288,13.288,13.176,13.274,550000.0
2008-08-18 08:49:00,13.224,13.321,13.183,13.27,450000.0
2008-08-18 08:50:00,13.23,13.281,13.139,13.234,500000.0
2008-08-18 08:51:00,13.229,13.267,13.213,13.258,350000.0
2008-08-18 08:52:00,13.297,13.297,13.167,13.289,350000.0
2008-08-18 08:53:00,13.195,13.27,13.168,13.243,400000.0
2008-08-18 08:54:00,13.281,13.313,13.221,13.29,450000.0
2008-08-18 08:55:00,13.147,13.247,13.143,13.182,450000.0
2008-08-18 08:56:00,13.297,13.297,13.166,13.275,550000.0
2008-08-18 08:57:00,13.188,13.3,13.188,13.218,550000.0
2008-08-18 08:58:00,13.289,13.306,13.165,13.292,450000.0
2008-08-18 08:59:00,13.288,13.288,13.224,13.224,350000.0
2008-08-18 09:00:00,13.213,13.329,13.213,13.26,600000.0
2008-08-18 09:01:00,13.244,13.308,13.223,13.245,400000.0
2008-08-18 09:02:00,13.262,13.273,13.175,13.186,500000.0
2008-08-18 09:03:00,13.183,13.284,13.148,13.271,550000.0
2008-08-18 09:04:00,13.264,13.273,13.17,13.201,350000.0
2008-08-18 09:05:00,13.158,13.288,13.158,13.214,350000.0
2008-08-18 09:06:00,13.123,13.269,13.123,13.269,550000.0
2008-08-18 09:07:00,13.202,13.202,13.124,13.128,350000.0
2008-08-18 09:08:00,13.263,13.263,13.142,13.252,550000.0
2008-08-18 09:09:00,13.213,13.232,13.08,13.232,950000.0
2008-08-18 09:10:00,13.182,13.262,13.096,13.182,450000.0
2008-08-18 09:11:00,13.18,13.26,13.158,13.165,350000.0
2008-08-18 09:12:00,13.224,13.26,13.117,13.255,450000.0
2008-08-18 09:14:00,13.199,13.261,13.138,13.261,350000.0
2008-08-18 09:16:00,13.251,13.256,13.142,13.142,450000.0
2008-08-18 09:17:00,13.132,13.243,13.098,13.243,400000.0
2008-08-18 09:18:00,13.11,13.258,13.102,13.12,400000.0
2008-08-18 09:19:00,13.217,13.217,13.116,13.215,350000.0
2008-08-18 09:20:00,13.107,13.215,13.107,13.155,500000.0
2008-08-18 09:21:00,13.163,13.25,13.129,13.25,500000.0
2008-08-18 09:22:00,13.21,13.25,13.133,13.198,600000.0
2008-08-18 09:23:00,13.108,13.228,13.108,13.143,600000.0
2008-08-18 09:24:00,13.194,13.218,13.086,13.17,550000.0
2008-08-18 09:25:00,13.102,13.236,13.102,13.184,550000.0
2008-08-18 09:26:00,13.181,13.218,13.119,13.218,350000.0
2008-08-18 09:27:00,13.111,13.189,13.094,13.189,350000.0
2008-08-18 09:28:00,13.186,13.272,13.145,13.218,450000.0
2008-08-18 09:29:00,13.187,13.227,13.056,13.216,400000.0
2008-08-18 09:30:00,13.145,13.222,13.113,13.113,700000.0
2008-08-18 09:31:00,13.128,13.228,13.095,13.095,450000.0
2008-08-18 09:32:00,13.126,13.229,13.126,13.165,350000.0
2008-08-18 09:33:00,13.166,13.203,13.1,13.203,400000.0
2008-08-18 09:34:00,13.142,13.204,13.081,13.081,350000.0
2008-08-18 09:35:00,13.109,13.251,13.109,13.168,550000.0
2008-08-18 09:36:00,13.172,13.197,13.144,13.159,550000.0
2008-08-18 09:37:00,13.231,13.235,13.112,13.212,450000.0
2008-08-18 09:38:00,13.233,13.233,13.163,13.208,400000.0
2008-08-18 09:39:00,13.184,13.209,13.055,13.173,400000.0
2008-08-18 09:40:00,13.199,13.243,13.104,13.104,400000.0
2008-08-18 09:41:00,13.181,13.223,13.104,13.223,350000.0
2008-08-18 09:42:00,13.107,13.221,13.091,13.092,350000.0
2008-08-18 09:43:00,13.204,13.228,13.124,13.175,500000.0
2008-08-18 09:44:00,13.173,13.216,13.12,13.145,600000.0
2008-08-18 09:45:00,13.182,13.233,13.093,13.181,650000.0
2008-08-18 09:46:00,13.136,13.188,13.105,13.188,350000.0
2008-08-18 09:47:00,13.116,13.171,13.082,13.092,400000.0
2008-08-18 09:48:00,13.173,13.221,13.054,13.14,650000.0
2008-08-18 09:49:00,13.19,13.193,13.101,13.101,350000.0
2008-08-18 09:50:00,13.159,13.212,13.089,13.212,450000.0
2008-08-18 09:51:00,13.153,13.214,13.102,13.214,550000.0
2008-08-18 09:52:00,13.08,13.173,13.043,13.173,350000.0
2008-08-18 09:53:00,13.182,13.211,13.06,13.211,400000.0
2008-08-18 09:54:00,13.119,13.162,13.041,13.1,450000.0
2008-08-18 09:55:00,13.101,13.183,13.073,13.091,350000.0
2008-08-18 09:56:00,13.047,13.172,13.016,13.016,550000.0
2008-08-18 09:57:00,13.092,13.196,13.056,13.196,350000.0
2008-08-18 09:58:00,13.135,13.173,13.048,13.114,350000.0
2008-08-18 09:59:00,13.19,13.22,13.049,13.089,650000.0
2008-08-18 10:00:00,13.061,13.209,13.061,13.101,600000.0
2008-08-18 10:01:00,13.175,13.175,13.054,13.054,350000.0
2008-08-18 10:02:00,13.168,13.175,13.05,13.13,400000.0
2008-08-18 10:03:00,13.163,13.163,13.03,13.04,550000.0
2008-08-18 10:04:00,13.086,13.191,13.081,13.148,350000.0
2008-08-18 10:05:00,13.113,13.175,13.083,13.116,450000.0
2008-08-18 10:06:00,13.016,13.187,13.016,13.048,700000.0
2008-08-18 10:07:00,13.055,13.134,13.033,13.134,350000.0
2008-08-18 10:08:00,13.116,13.116,13.008,13.022,500000.0
2008-08-18 10:09:00,13.041,13.128,13.01,13.119,600000.0
2008-08-18 10:10:00,13.037,13.129,13.001,13.091,600000.0
2008-08-18 10:11:00,13.073,13.073,12.973,13.021,400000.0
2008-08-18 10:12:00,13.022,13.132,12.984,13.132,500000.0
2008-08-18 10:13:00,13.026,13.112,12.967,13.112,750000.0
2008-08-18 10:14:00,13.046,13.117,13.039,13.117,400000.0
2008-08-18 10:15:00,13.001,13.15,12.98,13.13,500000.0
2008-08-18 10:16:00,13.097,13.112,12.965,13.082,500000.0
2008-08-18 10:17:00,13.015,13.095,13.003,13.004,350000.0
2008-08-18 10:18:00,12.997,13.073,12.964,13.052,550000.0
2008-08-18 10:19:00,13.105,13.108,12.948,13.078,450000.0
2008-08-18 10:20:00,13.009,13.066,12.981,12.981,550000.0
2008-08-18 10:21:00,13.078,13.104,12.967,13.104,500000.0
2008-08-18 10:22:00,13.067,13.107,12.982,13.051,400000.0
2008-08-18 10:23:00,13.047,13.129,12.944,12.944,550000.0
2008-08-18 10:24:00,12.967,13.141,12.967,13.066,550000.0
2008-08-18 10:25:00,13.106,13.106,12.976,13.068,550000.0
2008-08-18 10:26:00,13.022,13.082,12.968,12.968,350000.0
2008-08-18 10:27:00,13.074,13.141,13.006,13.056,450000.0
2008-08-18 10:28:00,12.958,13.045,12.909,12.909,500000.0
2008-08-18 10:29:00,13.032,13.072,12.908,13.028,500000.0
2008-08-18 10:30:00,12.986,13.046,12.909,12.909,350000.0
2008-08-18 10:31:00,12.916,13.022,12.914,12.971,450000.0
2008-08-18 10:32:00,13.006,13.023,12.895,12.913,400000.0
2008-08-18 10:33:00,12.988,12.994,12.893,12.978,550000.0
2008-08-18 10:34:00,13.017,13.089,12.914,12.973,700000.0
2008-08-18 10:35:00,13.019,13.035,12.926,13.033,350000.0
2008-08-18 10:36:00,12.903,13.056,12.897,13.047,450000.0
2008-08-18 10:37:00,12.996,13.05,12.914,12.994,550000.0
2008-08-18 10:38:00,12.971,13.077,12.967,12.967,400000.0
2008-08-18 10:39:00,12.991,13.078,12.965,12.965,550000.0
2008-08-18 10:40:00,13.003,13.115,12.95,12.975,400000.0
2008-08-18 10:41:00,13.069,13.069,12.955,13.031,350000.0
2008-08-18 10:42:00,13.065,13.065,12.916,12.994,550000.0
2008-08-18 10:43:00,13.067,13.067,12.908,13.034,550000.0
2008-08-18 10:44:00,13.047,13.053,13.007,13.011,350000.0
2008-08-18 10:45:00,12.928,13.067,12.928,13.037,350000.0
2008-08-18 10:46:00,12.951,13.115,12.951,12.987,550000.0
2008-08-18 10:47:00,13.013,13.052,12.909,12.947,450000.0
2008-08-18 10:48:00,13.016,13.029,12.935,13.018,450000.0
2008-08-18 10:49:00,13.015,13.058,12.932,13.043,500000.0
2008-08-18 10:50:00,13.036,13.063,12.97,12.97,450000.0
2008-08-18 10:51:00,13.058,13.06,12.975,13.021,550000.0
2008-08-18 10:52:00,13.043,13.051,12.922,12.978,350000.0
2008-08-18 10:53:00,12.995,13.108,12.995,13.007,350000.0
2008-08-18 10:54:00,13.056,13.057,12.957,12.978,550000.0
2008-08-18 10:55:00,13.049,13.083,13.003,13.003,400000.0
2008-08-18 10:56:00,13.051,13.115,13.051,13.091,450000.0
2008-08-18 10:57:00,12.966,13.075,12.942,13.029,350000.0
2008-08-18 10:58:00,13.086,13.094,12.987,13.094,350000.0
2008-08-18 10:59:00,13.044,13.056,12.907,12.907,450000.0
2008-08-18 11:00:00,13.008,13.094,12.946,12.981,350000.0
2008-08-18 11:01:00,12.984,13.097,12.968,13.058,550000.0
2008-08-18 11:02:00,12.987,13.089,12.95,13.031,350000.0
2008-08-18 11:03:00,13.011,13.101,12.99,13.097,550000.0
2008-08-18 11:04:00,13.066,13.066,12.971,13.042,600000.0
2008-08-18 11:05:00,13.07,13.07,12.909,12.957,550000.0
2008-08-18 11:06:00,13.006,13.102,12.949,12.997,550000.0
2008-08-18 11:07:00,12.971,13.067,12.921,12.975,450000.0
2008-08-18 11:08:00,13.026,13.062,12.958,12.987,400000.0
2008-08-18 11:09:00,13.075,13.075,12.952,13.041,500000.0
2008-08-18 11:10:00,12.952,13.061,12.933,12.933,400000.0
2008-08-18 11:11:00,13.062,13.088,12.959,13.057,350000.0
2008-08-18 11:13:00,13.027,13.094,12.966,13.094,500000.0
2008-08-18 11:14:00,12.981,13.155,12.978,13.024,550000.0
2008-08-18 11:15:00,12.973,13.042,12.94,12.94,350000.0
2008-08-18 11:16:00,12.963,13.072,12.937,12.969,350000.0
2008-08-18 11:17:00,12.961,13.076,12.961,13.065,500000.0
2008-08-18 11:18:00,12.996,13.109,12.987,13.082,550000.0
2008-08-18 11:19:00,12.969,13.07,12.903,13.07,550000.0
2008-08-18 11:20:00,12.944,13.097,12.944,13.097,400000.0
2008-08-18 11:21:00,13.008,13.109,13.004,13.106,550000.0
2008-08-18 11:22:00,13.002,13.094,12.98,12.984,350000.0
2008-08-18 11:23:00,13.022,13.083,12.957,12.962,500000.0
2008-08-18 11:24:00,13.003,13.099,12.987,12.987,450000.0
2008-08-18 11:25:00,12.97,13.077,12.92,13.077,400000.0
2008-08-18 11:26:00,13.012,13.1,12.958,13.1,400000.0
2008-08-18 11:27:00,12.994,13.128,12.994,13.1,500000.0
2008-08-18 11:28:00,12.989,13.079,12.974,13.06,350000.0
2008-08-18 11:29:00,13.011,13.091,12.964,13.059,500000.0
2008-08-18 11:30:00,13.0,13.102,12.989,13.02,450000.0
2008-08-18 11:31:00,12.984,13.086,12.961,12.998,450000.0
2008-08-18 11:32:00,12.986,13.089,12.967,13.011,400000.0
2008-08-18 11:33:00,13.03,13.119,13.03,13.037,500000.0
2008-08-18 11:34:00,13.028,13.109,12.949,13.109,450000.0
2008-08-18 11:35:00,12.989,13.101,12.989,13.043,350000.0
2008-08-18 11:36:00,13.036,13.045,12.916,12.916,550000.0
2008-08-18 11:37:00,13.069,13.128,13.017,13.089,350000.0
2008-08-18 11:38:00,12.991,13.086,12.956,12.977,500000.0
2008-08-18 11:39:00,13.044,13.104,12.975,12.975,400000.0
2008-08-18 11:40:00,13.014,13.097,13.002,13.002,550000.0
2008-08-18 11:41:00,13.025,13.104,12.993,13.049,350000.0
2008-08-18 11:42:00,13.035,13.095,12.936,12.936,500000.0
2008-08-18 11:43:00,13.084,13.09,12.99,13.09,350000.0
2008-08-18 11:44:00,13.008,13.121,13.008,13.032,500000.0
2008-08-18 11:45:00,13.097,13.11,13.013,13.025,400000.0
2008-08-18 11:46:00,13.063,13.102,12.977,13.002,400000.0
2008-08-18 11:47:00,13.08,13.143,12.968,13.086,400000.0
2008-08-18 11:48:00,13.05,13.086,12.986,13.086,400000.0
2008-08-18 11:49:00,13.053,13.102,12.966,13.04,350000.0
2008-08-18 11:50:00,13.02,13.087,12.965,13.087,350000.0
2008-08-18 11:51:00,12.977,13.073,12.965,13.043,550000.0
2008-08-18 11:52:00,12.935,13.08,12.935,13.05,500000.0
2008-08-18 11:53:00,13.077,13.113,12.988,13.113,500000.0
2008-08-18 11:54:00,13.089,13.089,12.919,12.986,400000.0
2008-08-18 11:55:00,13.029,13.094,12.966,13.094,350000.0
2008-08-18 11:56:00,13.023,13.097,13.016,13.017,350000.0
2008-08-18 11:57:00,13.029,13.092,12.966,13.092,550000.0
2008-08-18 11:58:00,12.948,13.073,12.929,13.073,350000.0
2008-08-18 11:59:00,12.978,13.091,12.957,12.957,350000.0
2008-08-18 12:00:00,13.076,13.098,13.01,13.098,550000.0
2008-08-18 12:01:00,13.034,13.051,12.916,12.956,750000.0
2008-08-18 12:02:00,13.044,13.057,12.979,13.011,350000.0
2008-08-18 12:03:00,12.981,13.062,12.962,12.971,550000.0
2008-08-18 12:04:00,12.983,13.046,12.949,12.971,400000.0
2008-08-18 12:05:00,13.06,13.068,12.963,12.963,350000.0
2008-08-18 12:06:00,12.951,13.06,12.951,12.992,450000.0
2008-08-18 12:07:00,13.003,13.087,12.95,13.06,450000.0
2008-08-18 12:08:00,13.078,13.081,12.967,13.081,450000.0
2008-08-18 12:09:00,12.96,13.019,12.947,12.989,350000.0
2008-08-18 12:10:00,13.046,13.073,12.974,13.01,400000.0
2008-08-18 12:11:00,12.988,13.091,12.966,12.966,550000.0
2008-08-18 12:12:00,12.924,13.061,12.924,12.959,350000.0
2008-08-18 12:13:00,13.036,13.068,12.942,13.068,500000.0
2008-08-18 12:14:00,13.013,13.093,12.973,13.093,350000.0
2008-08-18 12:15:00,13.03,13.073,12.952,12.952,450000.0
2008-08-18 12:16:00,12.965,13.025,12.965,12.974,350000.0
2008-08-18 12:17:00,12.984,13.103,12.977,13.052,400000.0
2008-08-18 12:18:00,13.035,13.088,12.978,13.073,450000.0
2008-08-18 12:19:00,12.98,13.067,12.936,12.994,500000.0
2008-08-18 12:20:00,12.959,13.099,12.959,12.968,550000.0
2008-08-18 12:21:00,13.057,13.057,12.965,13.043,350000.0
2008-08-18 12:22:00,13.048,13.118,12.992,13.059,550000.0
2008-08-18 12:23:00,12.99,13.078,12.981,12.981,400000.0
2008-08-18 12:24:00,13.053,13.086,12.972,13.054,600000.0
2008-08-18 12:25:00,13.092,13.11,12.994,12.994,350000.0
2008-08-18 12:26:00,13.079,13.134,12.99,12.99,350000.0
2008-08-18 12:27:00,13.043,13.077,12.96,13.049,350000.0
2008-08-18 12:28:00,12.959,13.072,12.943,12.943,550000.0
2008-08-18 12:29:00,13.006,13.092,12.978,12.978,350000.0
2008-08-18 12:30:00,12.989,13.092,12.936,13.035,500000.0
2008-08-18 12:31:00,12.929,13.096,12.929,13.035,450000.0
2008-08-18 12:32:00,13.017,13.062,12.973,13.047,400000.0
2008-08-18 12:33:00,12.984,13.107,12.984,13.067,550000.0
2008-08-18 12:34:00,12.992,13.091,12.992,13.041,350000.0
2008-08-18 12:35:00,13.031,13.07,12.932,13.016,500000.0
2008-08-18 12:36:00,13.033,13.033,12.958,13.03,350000.0
2008-08-18 12:37:00,13.071,13.088,13.033,13.078,400000.0
2008-08-18 12:38:00,12.991,13.081,12.979,12.979,350000.0
2008-08-18 12:39:00,12.936,13.056,12.923,12.941,550000.0
2008-08-18 12:40:00,13.084,13.084,12.935,13.001,350000.0
2008-08-18 12:41:00,13.075,13.075,12.931,13.011,400000.0
2008-08-18 12:42:00,12.971,13.049,12.951,13.044,550000.0
2008-08-18 12:43:00,13.046,13.087,12.996,13.06,500000.0
2008-08-18 12:45:00,13.046,13.084,12.947,13.076,400000.0
2008-08-18 12:46:00,13.023,13.025,12.959,12.959,350000.0
2008-08-18 12:47:00,12.943,13.035,12.892,13.035,500000.0
2008-08-18 12:48:00,12.939,13.069,12.904,12.976,400000.0
2008-08-18 12:49:00,12.979,13.069,12.959,12.969,500000.0
2008-08-18 12:50:00,13.01,13.102,12.966,13.004,450000.0
2008-08-18 12:51:00,12.995,13.084,12.951,12.951,350000.0
2008-08-18 12:52:00,13.013,13.086,12.975,13.045,500000.0
2008-08-18 12:53:00,12.966,13.078,12.966,13.047,500000.0
2008-08-18 12:54:00,12.989,13.071,12.951,12.988,550000.0
2008-08-18 12:55:00,12.971,13.008,12.909,12.973,350000.0
2008-08-18 12:56:00,12.949,13.03,12.949,12.987,500000.0
2008-08-18 12:57:00,13.014,13.031,12.905,13.01,400000.0
2008-08-18 12:58:00,13.041,13.071,12.973,13.071,450000.0
2008-08-18 12:59:00,13.047,13.086,12.932,12.978,350000.0
2008-08-18 13:00:00,13.076,13.076,13.001,13.061,350000.0
2008-08-18 13:01:00,13.031,13.031,12.886,12.98,450000.0
2008-08-18 13:02:00,12.927,13.055,12.927,12.985,400000.0
2008-08-18 13:03:00,13.002,13.043,12.997,13.035,450000.0
2008-08-18 13:04:00,13.009,13.048,12.919,13.008,400000.0
2008-08-18 13:05:00,12.913,13.064,12.894,13.053,550000.0
2008-08-18 13:06:00,12.981,12.988,12.847,12.948,450000.0
2008-08-18 13:07:00,12.918,13.004,12.897,12.941,500000.0
2008-08-18 13:08:00,12.99,13.023,12.913,12.913,400000.0
2008-08-18 13:09:00,12.945,12.977,12.868,12.971,500000.0
2008-08-18 13:10:00,12.893,12.972,12.893,12.963,400000.0
2008-08-18 13:11:00,12.88,12.96,12.88,12.938,400000.0
2008-08-18 13:12:00,12.969,12.969,12.852,12.852,550000.0
2008-08-18 13:13:00,12.863,12.923,12.803,12.923,450000.0
2008-08-18 13:14:00,12.856,12.923,12.838,12.902,400000.0
2008-08-18 13:15:00,12.885,12.966,12.821,12.821,350000.0
2008-08-18 13:16:00,12.938,12.938,12.815,12.916,350000.0
2008-08-18 13:17:00,12.837,12.912,12.818,12.907,500000.0
2008-08-18 13:18:00,12.935,12.958,12.883,12.931,350000.0
2008-08-18 13:19:00,12.952,12.952,12.824,12.824,400000.0
2008-08-18 13:20:00,12.861,12.94,12.84,12.909,500000.0
2008-08-18 13:21:00,12.908,13.006,12.852,12.988,500000.0
2008-08-18 13:22:00,12.968,12.968,12.867,12.904,400000.0
2008-08-18 13:23:00,12.937,12.978,12.859,12.963,400000.0
2008-08-18 13:24:00,12.951,12.953,12.831,12.905,350000.0
2008-08-18 13:25:00,12.939,12.976,12.891,12.948,350000.0
2008-08-18 13:26:00,12.839,12.975,12.807,12.906,650000.0
2008-08-18 13:27:00,12.902,12.909,12.787,12.787,550000.0
2008-08-18 13:28:00,12.866,12.944,12.814,12.944,400000.0
2008-08-18 13:29:00,12.817,12.975,12.817,12.924,350000.0
2008-08-18 13:30:00,12.818,12.888,12.808,12.814,550000.0
2008-08-18 13:31:00,12.829,12.934,12.779,12.934,450000.0
2008-08-18 13:32:00,12.907,12.907,12.766,12.822,550000.0
2008-08-18 13:33:00,12.933,13.015,12.843,13.015,500000.0
2008-08-18 13:34:00,12.893,13.067,12.893,12.948,350000.0
2008-08-18 13:35:00,13.003,13.041,12.921,12.992,400000.0
2008-08-18 13:36:00,12.942,13.048,12.883,13.006,450000.0
2008-08-18 13:37:00,12.989,12.989,12.866,12.967,400000.0
2008-08-18 13:38:00,12.89,13.002,12.856,13.002,400000.0
2008-08-18 13:39:00,12.961,12.983,12.876,12.983,500000.0
2008-08-18 13:40:00,12.909,13.103,12.909,13.014,700000.0
2008-08-18 13:41:00,12.931,12.988,12.897,12.945,400000.0
2008-08-18 13:42:00,12.961,13.022,12.899,12.937,400000.0
2008-08-18 13:43:00,13.001,13.02,12.881,12.985,500000.0
2008-08-18 13:44:00,12.932,12.988,12.885,12.97,350000.0
2008-08-18 13:45:00,12.929,13.006,12.919,12.919,350000.0
2008-08-18 13:46:00,12.898,13.01,12.891,12.897,450000.0
2008-08-18 13:47:00,12.912,12.962,12.887,12.91,350000.0
2008-08-18 13:48:00,12.937,13.025,12.911,13.025,500000.0
2008-08-18 13:49:00,13.036,13.036,12.901,12.959,400000.0
2008-08-18 13:50:00,12.941,13.021,12.913,13.011,400000.0
2008-08-18 13:51:00,12.977,13.01,12.868,12.897,400000.0
2008-08-18 13:52:00,13.019,13.042,12.908,12.998,350000.0
2008-08-18 13:53:00,12.917,13.012,12.917,12.924,450000.0
2008-08-18 13:54:00,12.993,12.993,12.884,12.985,400000.0
2008-08-18 13:55:00,12.928,12.982,12.833,12.938,450000.0
2008-08-18 13:56:00,12.955,12.97,12.879,12.879,350000.0
2008-08-18 13:57:00,12.915,12.987,12.87,12.87,400000.0
2008-08-18 13:58:00,12.956,12.956,12.859,12.952,400000.0
2008-08-18 13:59:00,12.919,12.936,12.828,12.86,450000.0
2008-08-18 14:00:00,12.973,12.973,12.868,12.971,350000.0
2008-08-18 14:01:00,12.881,12.967,12.852,12.88,550000.0
2008-08-18 14:02:00,12.935,13.01,12.87,13.009,400000.0
2008-08-18 14:03:00,12.979,12.989,12.871,12.924,400000.0
2008-08-18 14:04:00,12.897,13.003,12.897,12.993,350000.0
2008-08-18 14:05:00,12.98,12.995,12.844,12.906,400000.0
2008-08-18 14:06:00,12.98,12.996,12.868,12.996,400000.0
2008-08-18 14:07:00,12.905,12.993,12.905,12.979,400000.0
2008-08-18 14:08:00,12.874,12.987,12.874,12.902,350000.0
2008-08-18 14:09:00,12.873,13.05,12.873,12.912,550000.0
2008-08-18 14:10:00,12.882,12.988,12.882,12.935,350000.0
2008-08-18 14:11:00,12.992,13.005,12.934,13.005,350000.0
2008-08-18 14:12:00,12.975,13.009,12.893,13.009,400000.0
2008-08-18 14:13:00,13.007,13.032,12.912,12.994,350000.0
2008-08-18 14:14:00,12.995,13.033,12.905,12.968,350000.0
2008-08-18 14:15:00,12.914,13.016,12.889,12.889,450000.0
2008-08-18 14:16:00,12.942,13.061,12.922,13.061,750000.0
2008-08-18 14:17:00,12.928,13.015,12.928,12.967,350000.0
2008-08-18 14:18:00,12.971,13.058,12.951,12.951,400000.0
2008-08-18 14:19:00,13.014,13.054,12.941,13.046,500000.0
2008-08-18 14:20:00,12.948,13.018,12.916,12.921,600000.0
2008-08-18 14:21:00,13.004,13.036,12.91,12.91,350000.0
2008-08-18 14:22:00,12.938,13.062,12.938,12.983,400000.0
2008-08-18 14:23:00,13.034,13.058,12.956,12.963,650000.0
2008-08-18 14:24:00,13.04,13.044,12.96,12.977,550000.0
2008-08-18 14:25:00,13.067,13.094,12.933,12.962,700000.0
2008-08-18 14:26:00,13.035,13.107,12.969,13.025,350000.0
2008-08-18 14:27:00,13.013,13.054,12.992,13.038,400000.0
2008-08-18 14:28:00,13.021,13.065,12.944,13.016,550000.0
2008-08-18 14:29:00,13.006,13.019,12.915,12.915,450000.0
2008-08-18 14:30:00,12.991,13.053,12.899,12.982,400000.0
2008-08-18 14:31:00,12.896,13.016,12.885,12.959,400000.0
2008-08-18 14:32:00,12.887,13.03,12.871,12.871,500000.0
2008-08-18 14:33:00,12.894,12.946,12.866,12.944,400000.0
2008-08-18 14:34:00,12.903,12.992,12.826,12.897,450000.0
2008-08-18 14:35:00,12.921,12.971,12.873,12.901,350000.0
2008-08-18 14:36:00,12.888,12.988,12.857,12.967,450000.0
2008-08-18 14:37:00,12.899,12.994,12.843,12.843,550000.0
2008-08-18 14:38:00,12.937,12.949,12.862,12.904,400000.0
2008-08-18 14:39:00,12.86,12.953,12.815,12.904,800000.0
2008-08-18 14:40:00,12.904,12.996,12.876,12.975,700000.0
2008-08-18 14:41:00,12.911,12.971,12.872,12.971,350000.0
2008-08-18 14:42:00,12.999,13.03,12.898,12.939,450000.0
2008-08-18 14:43:00,12.969,13.023,12.869,13.023,500000.0
2008-08-18 14:44:00,12.922,12.994,12.879,12.994,450000.0
2008-08-18 14:45:00,12.996,13.022,12.83,12.842,400000.0
2008-08-18 14:46:00,12.97,12.97,12.804,12.868,550000.0
2008-08-18 14:47:00,12.948,12.973,12.858,12.955,350000.0
2008-08-18 14:48:00,12.934,12.959,12.863,12.94,400000.0
2008-08-18 14:49:00,12.975,12.975,12.812,12.812,500000.0
2008-08-18 14:50:00,12.827,12.905,12.783,12.887,400000.0
2008-08-18 14:51:00,12.916,12.927,12.814,12.881,350000.0
2008-08-18 14:52:00,12.93,12.93,12.837,12.855,450000.0
2008-08-18 14:53:00,12.858,12.949,12.805,12.902,450000.0
2008-08-18 14:54:00,12.87,12.901,12.788,12.806,400000.0
2008-08-18 14:55:00,12.865,12.908,12.798,12.8,450000.0
2008-08-18 14:56:00,12.911,12.94,12.834,12.928,350000.0
2008-08-18 14:57:00,12.903,12.942,12.83,12.942,500000.0
2008-08-18 14:58:00,12.904,12.908,12.796,12.908,400000.0
2008-08-18 14:59:00,12.871,12.931,12.807,12.807,550000.0
2008-08-18 15:00:00,12.856,12.948,12.839,12.839,350000.0
2008-08-18 15:01:00,12.96,12.96,12.818,12.849,400000.0
2008-08-18 15:02:00,12.928,12.973,12.861,12.918,400000.0
2008-08-18 15:03:00,12.965,12.966,12.84,12.959,450000.0
2008-08-18 15:04:00,12.897,12.974,12.84,12.971,400000.0
2008-08-18 15:05:00,13.012,13.044,12.933,12.948,400000.0
2008-08-18 15:06:00,12.989,12.995,12.907,12.921,400000.0
2008-08-18 15:07:00,12.942,13.062,12.938,13.027,350000.0
2008-08-18 15:08:00,12.923,13.053,12.923,12.995,450000.0
2008-08-18 15:09:00,13.06,13.071,12.94,12.952,450000.0
2008-08-18 15:10:00,12.967,13.062,12.918,12.975,400000.0
2008-08-18 15:11:00,13.018,13.037,12.94,13.003,500000.0
2008-08-18 15:12:00,12.941,13.019,12.9,13.013,350000.0
2008-08-18 15:13:00,12.952,13.026,12.896,12.896,400000.0
2008-08-18 15:14:00,12.879,13.012,12.859,12.868,400000.0
2008-08-18 15:15:00,12.937,12.995,12.906,12.913,350000.0
2008-08-18 15:16:00,12.867,13.016,12.867,13.016,350000.0
2008-08-18 15:17:00,12.855,13.008,12.855,12.978,500000.0
2008-08-18 15:18:00,12.986,12.986,12.864,12.95,450000.0
2008-08-18 15:19:00,12.917,13.039,12.86,12.86,450000.0
2008-08-18 15:20:00,12.907,13.012,12.868,12.868,550000.0
2008-08-18 15:21:00,12.993,12.993,12.889,12.889,400000.0
2008-08-18 15:22:00,12.964,13.017,12.897,13.017,400000.0
2008-08-18 15:23:00,12.984,13.048,12.902,13.021,550000.0
2008-08-18 15:24:00,13.011,13.061,12.946,13.004,550000.0
2008-08-18 15:25:00,13.06,13.06,12.901,12.995,350000.0
2008-08-18 15:26:00,12.997,13.05,12.913,12.913,450000.0
2008-08-18 15:27:00,12.986,13.057,12.902,12.902,450000.0
2008-08-18 15:28:00,12.987,13.003,12.946,12.98,350000.0
2008-08-18 15:29:00,13.011,13.011,12.889,12.917,400000.0
2008-08-18 15:30:00,12.946,13.034,12.931,12.992,400000.0
2008-08-18 15:31:00,12.946,13.042,12.944,12.951,350000.0
2008-08-18 15:32:00,13.096,13.117,12.95,13.07,500000.0
2008-08-18 15:33:00,13.018,13.063,12.941,13.018,550000.0
2008-08-18 15:34:00,13.035,13.094,12.957,13.087,450000.0
2008-08-18 15:35:00,13.086,13.086,12.951,13.006,500000.0
2008-08-18 15:36:00,13.073,13.149,13.024,13.149,550000.0
2008-08-18 15:37:00,13.079,13.168,13.012,13.123,450000.0
2008-08-18 15:38:00,13.1,13.181,13.086,13.086,450000.0
2008-08-18 15:39:00,13.076,13.179,13.076,13.172,350000.0
2008-08-18 15:40:00,13.045,13.14,13.023,13.082,550000.0
2008-08-18 15:41:00,13.116,13.185,13.026,13.069,350000.0
2008-08-18 15:42:00,13.082,13.224,13.073,13.182,400000.0
2008-08-18 15:43:00,13.099,13.129,12.998,13.071,450000.0
2008-08-18 15:44:00,13.166,13.192,13.085,13.158,350000.0
2008-08-18 15:45:00,13.088,13.191,13.06,13.107,450000.0
2008-08-18 15:46:00,13.184,13.206,13.09,13.187,350000.0
2008-08-18 15:47:00,13.142,13.164,13.024,13.039,550000.0
2008-08-18 15:48:00,13.098,13.158,13.059,13.062,350000.0
2008-08-18 15:49:00,13.158,13.178,13.117,13.178,350000.0
2008-08-18 15:50:00,13.161,13.176,13.063,13.093,550000.0
2008-08-18 15:51:00,13.054,13.181,13.045,13.181,500000.0
2008-08-18 15:52:00,13.061,13.175,13.051,13.051,350000.0
2008-08-18 15:53:00,13.113,13.193,13.095,13.18,400000.0
2008-08-18 15:54:00,13.129,13.153,13.025,13.092,450000.0
2008-08-18 15:55:00,13.042,13.125,13.004,13.029,550000.0
2008-08-18 15:56:00,13.156,13.156,13.044,13.044,450000.0
2008-08-18 15:57:00,13.077,13.142,13.025,13.137,500000.0
2008-08-18 15:58:00,13.136,13.146,13.036,13.146,500000.0
2008-08-18 15:59:00,13.171,13.171,13.02,13.049,450000.0
2008-08-18 16:00:00,12.977,13.141,12.977,13.119,550000.0
2008-08-18 16:01:00,13.113,13.12,13.01,13.104,450000.0
2008-08-18 16:02:00,13.003,13.126,12.993,13.085,550000.0
2008-08-18 16:03:00,13.071,13.127,13.021,13.07,400000.0
2008-08-18 16:04:00,13.052,13.193,13.048,13.193,400000.0
2008-08-18 16:05:00,13.173,13.213,13.046,13.046,650000.0
2008-08-18 16:06:00,13.059,13.12,13.059,13.062,500000.0
2008-08-18 16:07:00,13.218,13.218,13.04,13.04,500000.0
2008-08-18 16:08:00,12.986,13.154,12.986,13.064,450000.0
2008-08-18 16:09:00,13.063,13.147,13.017,13.144,350000.0
2008-08-18 16:10:00,13.123,13.169,13.023,13.117,400000.0
2008-08-18 16:11:00,13.058,13.132,13.043,13.074,550000.0
2008-08-18 16:12:00,13.067,13.142,13.047,13.14,400000.0
2008-08-18 16:13:00,13.052,13.133,13.049,13.08,350000.0
2008-08-18 16:14:00,13.119,13.131,13.04,13.065,350000.0
2008-08-18 16:15:00,13.083,13.109,12.979,13.086,550000.0
2008-08-18 16:16:00,13.071,13.15,13.02,13.114,550000.0
2008-08-18 16:17:00,13.109,13.141,13.019,13.019,350000.0
2008-08-18 16:18:00,13.137,13.137,13.008,13.114,400000.0
2008-08-18 16:19:00,13.048,13.147,13.048,13.147,500000.0
2008-08-18 16:20:00,13.134,13.157,13.022,13.147,550000.0
2008-08-18 16:21:00,13.032,13.135,13.009,13.009,400000.0
2008-08-18 16:22:00,13.115,13.137,13.037,13.089,450000.0
2008-08-18 16:23:00,13.054,13.14,13.029,13.029,400000.0
2008-08-18 16:24:00,13.113,13.122,13.032,13.105,400000.0
2008-08-18 16:25:00,13.133,13.154,13.033,13.083,450000.0
2008-08-18 16:26:00,13.097,13.142,12.983,12.983,550000.0
2008-08-18 16:27:00,13.075,13.144,12.977,13.144,650000.0
2008-08-18 16:28:00,13.089,13.115,12.996,13.095,550000.0
2008-08-18 16:29:00,13.04,13.113,12.987,13.01,400000.0
2008-08-18 16:30:00,13.103,13.103,12.936,12.977,600000.0
2008-08-18 16:31:00,13.085,13.085,12.933,12.951,500000.0
2008-08-18 16:32:00,13.044,13.058,12.923,13.053,450000.0
2008-08-18 16:33:00,12.973,13.014,12.889,12.974,550000.0
2008-08-18 16:34:00,13.078,13.096,13.03,13.03,350000.0
2008-08-18 16:35:00,12.989,13.03,12.943,12.983,400000.0
2008-08-18 16:36:00,13.069,13.097,12.993,12.993,400000.0
2008-08-18 16:37:00,13.077,13.11,13.017,13.043,500000.0
2008-08-18 16:38:00,12.978,13.096,12.973,12.984,450000.0
2008-08-18 16:39:00,13.135,13.153,13.056,13.153,500000.0
2008-08-18 16:40:00,13.079,13.164,13.079,13.113,450000.0
2008-08-18 16:41:00,13.089,13.194,13.056,13.157,400000.0
2008-08-18 16:42:00,13.143,13.161,13.01,13.161,700000.0
2008-08-18 16:43:00,13.133,13.199,13.034,13.164,550000.0
2008-08-18 16:44:00,13.065,13.09,13.055,13.055,200000.0
2008-08-18 16:45:00,13.039,13.164,13.01,13.143,350000.0
2008-08-18 16:46:00,13.114,13.169,13.071,13.132,500000.0
2008-08-18 16:47:00,13.043,13.138,12.999,13.026,600000.0
2008-08-18 16:48:00,13.147,13.147,13.011,13.063,400000.0
2008-08-18 16:49:00,13.121,13.164,13.025,13.025,450000.0
2008-08-18 16:50:00,13.118,13.118,12.946,13.095,500000.0
2008-08-18 16:51:00,13.056,13.13,12.966,12.979,500000.0
2008-08-18 16:52:00,12.963,13.101,12.963,13.058,400000.0
2008-08-18 16:53:00,13.046,13.062,12.954,12.994,400000.0
2008-08-18 16:54:00,13.053,13.073,12.965,13.028,400000.0
2008-08-18 16:55:00,13.11,13.11,12.967,13.099,500000.0
2008-08-18 16:56:00,12.969,13.062,12.948,12.965,400000.0
2008-08-18 16:57:00,13.002,13.102,12.93,13.079,350000.0
2008-08-18 16:58:00,13.013,13.052,12.918,12.918,550000.0
2008-08-18 16:59:00,12.997,13.092,12.977,13.001,400000.0
2008-08-18 17:00:00,13.001,13.091,12.933,13.055,350000.0
2008-08-18 17:01:00,13.057,13.057,12.895,12.996,450000.0
2008-08-18 17:02:00,12.963,13.045,12.963,13.01,400000.0
2008-08-18 17:03:00,12.995,13.073,12.944,12.971,450000.0
2008-08-18 17:04:00,12.959,13.062,12.95,13.016,350000.0
2008-08-18 17:05:00,13.073,13.073,12.948,13.039,400000.0
2008-08-18 17:06:00,13.06,13.06,12.944,13.045,350000.0
2008-08-18 17:07:00,12.995,13.095,12.966,12.974,550000.0
2008-08-18 17:08:00,13.068,13.068,12.933,12.966,350000.0
2008-08-18 17:09:00,12.941,13.066,12.907,13.059,450000.0
2008-08-18 17:10:00,13.029,13.029,12.911,12.97,500000.0
2008-08-18 17:11:00,12.928,13.062,12.91,12.946,550000.0
2008-08-18 17:12:00,12.943,13.042,12.939,13.005,400000.0
2008-08-18 17:13:00,12.907,13.043,12.907,12.934,600000.0
2008-08-18 17:14:00,12.964,12.976,12.896,12.903,350000.0
2008-08-18 17:15:00,12.954,13.0,12.882,12.91,350000.0
2008-08-18 17:16:00,13.043,13.043,12.955,13.037,450000.0
2008-08-18 17:17:00,13.019,13.1,12.971,13.042,400000.0
2008-08-18 17:18:00,13.035,13.129,12.987,13.121,400000.0
2008-08-18 17:19:00,13.065,13.079,12.947,13.018,550000.0
2008-08-18 17:20:00,13.115,13.115,12.978,13.003,350000.0
2008-08-18 17:21:00,13.08,13.145,13.03,13.112,550000.0
2008-08-18 17:22:00,13.101,13.142,13.022,13.044,400000.0
2008-08-18 17:23:00,13.146,13.15,13.016,13.138,400000.0
2008-08-18 17:24:00,13.009,13.123,13.009,13.086,450000.0
2008-08-18 17:25:00,13.072,13.146,13.022,13.059,450000.0
2008-08-18 17:26:00,13.026,13.129,13.026,13.039,450000.0
2008-08-18 17:27:00,13.157,13.165,13.044,13.14,650000.0
2008-08-18 17:28:00,13.1,13.161,13.027,13.161,550000.0
2008-08-18 17:29:00,13.088,13.15,13.062,13.15,400000.0
2008-08-18 17:30:00,13.019,13.136,13.019,13.125,350000.0
2008-08-18 17:31:00,13.117,13.19,13.068,13.147,600000.0
2008-08-18 17:32:00,13.071,13.2,13.071,13.137,400000.0
2008-08-18 17:33:00,13.182,13.182,12.992,13.032,350000.0
2008-08-18 17:34:00,13.035,13.164,13.029,13.115,500000.0
2008-08-18 17:35:00,13.128,13.128,12.993,13.052,500000.0
2008-08-18 17:36:00,13.123,13.123,12.961,13.113,400000.0
2008-08-18 17:37:00,13.132,13.132,13.023,13.087,500000.0
2008-08-18 17:38:00,13.077,13.112,12.996,13.085,350000.0
2008-08-18 17:39:00,13.09,13.107,13.004,13.028,350000.0
2008-08-18 17:40:00,13.124,13.124,13.015,13.123,550000.0
2008-08-18 17:41:00,13.057,13.151,13.004,13.141,550000.0
2008-08-18 17:42:00,12.994,13.13,12.994,13.13,500000.0
2008-08-18 17:43:00,13.021,13.137,13.021,13.082,550000.0
2008-08-18 17:44:00,13.109,13.188,13.03,13.094,350000.0
2008-08-18 17:45:00,13.09,13.174,13.073,13.103,550000.0
2008-08-18 17:46:00,13.107,13.166,13.044,13.078,350000.0
2008-08-18 17:47:00,13.081,13.174,13.035,13.174,550000.0
2008-08-18 17:48:00,13.185,13.2,13.09,13.2,400000.0
2008-08-18 17:49:00,13.061,13.185,13.051,13.169,650000.0
2008-08-18 17:50:00,13.147,13.231,13.079,13.161,350000.0
2008-08-18 17:51:00,13.129,13.161,13.05,13.159,550000.0
2008-08-18 17:52:00,13.178,13.195,13.104,13.195,400000.0
2008-08-18 17:53:00,13.125,13.166,13.085,13.085,500000.0
2008-08-18 17:54:00,13.115,13.202,13.1,13.126,350000.0
2008-08-18 17:55:00,13.135,13.175,13.09,13.121,550000.0
2008-08-18 17:56:00,13.079,13.202,13.073,13.156,500000.0
2008-08-18 17:57:00,13.076,13.179,13.076,13.175,400000.0
2008-08-18 17:58:00,13.159,13.159,13.056,13.063,500000.0
2008-08-18 17:59:00,13.074,13.196,13.072,13.196,350000.0
2008-08-18 18:00:00,13.151,13.201,13.065,13.065,400000.0
2008-08-18 18:01:00,13.083,13.147,13.068,13.084,400000.0
2008-08-18 18:02:00,13.134,13.164,13.048,13.075,450000.0
2008-08-18 18:03:00,13.124,13.18,13.064,13.115,450000.0
2008-08-18 18:04:00,13.154,13.154,13.057,13.074,550000.0
2008-08-18 18:05:00,13.133,13.185,13.028,13.071,750000.0
2008-08-18 18:06:00,13.138,13.151,13.074,13.095,400000.0
2008-08-18 18:07:00,13.119,13.157,13.006,13.124,400000.0
2008-08-18 18:08:00,13.125,13.153,13.028,13.132,400000.0
2008-08-18 18:09:00,13.106,13.159,13.026,13.086,350000.0
2008-08-18 18:10:00,13.096,13.141,13.021,13.141,400000.0
2008-08-18 18:11:00,13.023,13.133,12.995,13.108,450000.0
2008-08-18 18:12:00,13.138,13.138,12.988,13.087,400000.0
2008-08-18 18:13:00,13.026,13.153,13.011,13.143,450000.0
2008-08-18 18:14:00,13.095,13.119,13.006,13.086,350000.0
2008-08-18 18:15:00,13.112,13.112,12.998,12.998,450000.0
2008-08-18 18:16:00,13.091,13.091,12.957,13.035,550000.0
2008-08-18 18:17:00,13.075,13.075,12.969,12.969,450000.0
2008-08-18 18:18:00,12.945,13.089,12.945,13.023,450000.0
2008-08-18 18:19:00,13.107,13.107,12.998,13.087,500000.0
2008-08-18 18:20:00,12.986,13.098,12.986,13.019,550000.0
2008-08-18 18:21:00,13.046,13.071,12.974,13.015,550000.0
2008-08-18 18:22:00,13.045,13.075,12.963,13.055,450000.0
2008-08-18 18:23:00,13.072,13.083,13.009,13.079,400000.0
2008-08-18 18:24:00,13.016,13.089,12.994,13.089,350000.0
2008-08-18 18:25:00,12.926,13.115,12.898,12.927,1950000.0
2008-08-18 18:26:00,12.925,13.047,12.906,12.958,350000.0
2008-08-18 18:27:00,12.945,13.076,12.923,12.944,350000.0
2008-08-18 18:28:00,12.984,13.046,12.971,13.046,350000.0
2008-08-18 18:29:00,13.001,13.099,12.957,12.997,450000.0
2008-08-18 18:30:00,12.971,13.026,12.917,12.917,400000.0
2008-08-18 18:31:00,12.981,13.078,12.973,12.973,1550000.0
2008-08-18 18:32:00,12.963,13.042,12.86,12.999,550000.0
2008-08-18 18:33:00,13.035,13.035,12.95,12.992,350000.0
2008-08-18 18:34:00,12.991,13.056,12.934,13.023,350000.0
2008-08-18 18:35:00,13.026,13.092,13.026,13.046,350000.0
2008-08-18 18:36:00,13.084,13.105,13.001,13.099,400000.0
2008-08-18 18:37:00,13.052,13.127,13.029,13.114,400000.0
2008-08-18 18:38:00,13.037,13.117,13.037,13.1,450000.0
2008-08-18 18:39:00,13.102,13.121,13.023,13.077,350000.0
2008-08-18 18:40:00,13.033,13.173,13.033,13.167,500000.0
2008-08-18 18:41:00,13.146,13.203,13.066,13.163,500000.0
2008-08-18 18:42:00,13.154,13.154,13.049,13.093,400000.0
2008-08-18 18:43:00,13.179,13.195,13.104,13.142,500000.0
2008-08-18 18:44:00,13.106,13.177,13.058,13.177,500000.0
2008-08-18 18:45:00,13.14,13.189,13.056,13.056,400000.0
2008-08-18 18:46:00,13.162,13.168,13.025,13.118,550000.0
2008-08-18 18:47:00,13.111,13.155,13.01,13.062,550000.0
2008-08-18 18:48:00,13.13,13.158,13.064,13.123,1900000.0
2008-08-18 18:49:00,13.11,13.16,13.043,13.084,450000.0
2008-08-18 18:50:00,13.169,13.187,13.067,13.163,350000.0
2008-08-18 18:51:00,13.128,13.159,13.028,13.046,400000.0
2008-08-18 18:52:00,13.067,13.148,13.061,13.102,350000.0
2008-08-18 18:53:00,13.053,13.11,13.005,13.096,450000.0
2008-08-18 18:54:00,13.105,13.111,12.98,13.074,400000.0
2008-08-18 18:55:00,13.047,13.132,13.031,13.097,450000.0
2008-08-18 18:56:00,13.127,13.144,13.04,13.097,350000.0
2008-08-18 18:57:00,13.029,13.185,13.029,13.141,350000.0
2008-08-18 18:58:00,13.123,13.135,13.053,13.128,1250000.0
2008-08-18 18:59:00,13.134,13.169,13.044,13.142,1500000.0
2008-08-18 19:00:00,13.124,13.149,13.062,13.115,400000.0
2008-08-18 19:01:00,13.054,13.128,13.038,13.092,500000.0
2008-08-18 19:02:00,13.062,13.131,13.056,13.08,350000.0
2008-08-18 19:03:00,12.992,13.116,12.992,13.014,450000.0
2008-08-18 19:04:00,13.031,13.113,12.97,13.077,450000.0
2008-08-18 19:05:00,13.007,13.096,12.958,13.096,400000.0
2008-08-18 19:06:00,13.097,13.168,13.01,13.073,400000.0
2008-08-18 19:07:00,13.134,13.134,13.056,13.104,350000.0
2008-08-18 19:08:00,13.101,13.124,13.05,13.051,450000.0
2008-08-18 19:09:00,13.017,13.118,12.993,13.017,550000.0
2008-08-18 19:10:00,13.086,13.105,13.034,13.105,500000.0
2008-08-18 19:11:00,13.061,13.131,12.995,13.131,550000.0
2008-08-18 19:12:00,13.093,13.093,12.963,13.01,550000.0
2008-08-18 19:13:00,13.046,13.12,13.026,13.064,550000.0
2008-08-18 19:14:00,13.041,13.116,13.006,13.069,350000.0
2008-08-18 19:15:00,13.103,13.165,13.021,13.108,550000.0
2008-08-18 19:16:00,13.106,13.144,13.017,13.017,350000.0
2008-08-18 19:17:00,13.099,13.127,13.004,13.1,350000.0
2008-08-18 19:18:00,13.115,13.165,13.043,13.043,500000.0
2008-08-18 19:19:00,13.092,13.11,12.962,13.11,350000.0
2008-08-18 19:20:00,13.078,13.128,13.001,13.017,500000.0
2008-08-18 19:21:00,13.011,13.099,12.98,13.099,400000.0
2008-08-18 19:22:00,13.017,13.091,12.987,12.987,350000.0
2008-08-18 19:23:00,12.936,13.011,12.936,12.956,350000.0
2008-08-18 19:24:00,13.056,13.091,12.974,13.067,550000.0
2008-08-18 19:25:00,13.074,13.074,12.932,13.046,450000.0
2008-08-18 19:26:00,13.086,13.127,12.995,12.995,450000.0
2008-08-18 19:27:00,13.125,13.125,12.983,13.011,400000.0
2008-08-18 19:28:00,13.037,13.145,13.027,13.099,450000.0
2008-08-18 19:29:00,13.124,13.137,13.019,13.019,500000.0
2008-08-18 19:30:00,13.034,13.119,13.034,13.039,400000.0
2008-08-18 19:31:00,13.041,13.082,12.993,13.054,450000.0
2008-08-18 19:32:00,13.083,13.106,13.01,13.027,400000.0
2008-08-18 19:33:00,13.021,13.112,13.01,13.099,500000.0
2008-08-18 19:34:00,13.06,13.131,13.054,13.092,400000.0
2008-08-18 19:35:00,13.005,13.083,13.005,13.034,350000.0
2008-08-18 19:36:00,13.06,13.089,12.963,12.998,350000.0
2008-08-18 19:37:00,13.105,13.105,12.992,13.03,550000.0
2008-08-18 19:38:00,13.11,13.11,13.003,13.093,400000.0
2008-08-18 19:39:00,13.089,13.089,12.954,12.997,400000.0
2008-08-18 19:40:00,13.052,13.141,13.008,13.08,400000.0
2008-08-18 19:41:00,13.066,13.117,12.974,13.111,500000.0
2008-08-18 19:42:00,13.083,13.105,12.958,13.064,500000.0
2008-08-18 19:43:00,12.977,13.118,12.977,13.11,350000.0
2008-08-18 19:44:00,12.993,13.121,12.993,13.08,400000.0
2008-08-18 19:45:00,13.092,13.092,12.933,13.059,400000.0
2008-08-18 19:46:00,13.033,13.109,12.989,12.989,350000.0
2008-08-18 19:47:00,13.057,13.096,13.009,13.062,400000.0
2008-08-18 19:48:00,13.0,13.098,12.962,13.004,500000.0
2008-08-18 19:49:00,13.094,13.132,13.009,13.112,400000.0
2008-08-18 19:50:00,13.049,13.173,13.038,13.141,400000.0
2008-08-18 19:51:00,13.133,13.14,13.009,13.061,400000.0
2008-08-18 19:52:00,13.09,13.114,12.995,13.114,450000.0
2008-08-18 19:53:00,13.082,13.113,13.034,13.078,400000.0
2008-08-18 19:54:00,13.03,13.093,13.0,13.033,400000.0
2008-08-18 19:55:00,13.015,13.103,13.002,13.024,350000.0
2008-08-18 19:56:00,13.02,13.115,12.982,13.053,450000.0
2008-08-18 19:57:00,13.087,13.123,12.993,12.993,350000.0
2008-08-18 19:58:00,13.113,13.113,12.997,12.997,350000.0
2008-08-18 19:59:00,13.064,13.096,12.981,12.982,350000.0
2008-08-18 20:00:00,13.014,13.088,12.994,13.044,450000.0
2008-08-18 20:01:00,13.049,13.108,12.982,13.036,500000.0
2008-08-18 20:02:00,12.996,13.052,12.977,13.006,350000.0
2008-08-18 20:04:00,13.075,13.101,12.982,13.047,350000.0
2008-08-18 20:05:00,12.995,13.079,12.972,13.047,350000.0
2008-08-18 20:06:00,13.068,13.121,12.998,13.098,500000.0
2008-08-18 20:07:00,13.031,13.147,12.997,13.075,500000.0
2008-08-18 20:09:00,13.056,13.123,13.016,13.026,450000.0
2008-08-18 20:10:00,13.072,13.084,12.944,13.064,550000.0
2008-08-18 20:11:00,13.037,13.057,12.918,12.928,550000.0
2008-08-18 20:12:00,13.065,13.108,12.996,13.065,350000.0
2008-08-18 20:14:00,13.008,13.107,13.008,13.085,350000.0
2008-08-18 20:15:00,12.982,13.083,12.982,13.083,550000.0
2008-08-18 20:16:00,13.019,13.065,12.982,13.059,400000.0
2008-08-18 20:17:00,13.019,13.107,12.974,13.097,350000.0
2008-08-18 20:18:00,12.972,13.091,12.962,13.031,400000.0
2008-08-18 20:19:00,13.074,13.076,12.949,13.076,350000.0
2008-08-18 20:20:00,13.078,13.09,12.958,13.051,400000.0
2008-08-18 20:21:00,13.06,13.06,12.92,12.986,450000.0
2008-08-18 20:22:00,13.025,13.085,13.025,13.047,150000.0
2008-08-18 20:23:00,12.971,13.102,12.971,13.006,500000.0
2008-08-18 20:24:00,13.005,13.079,13.005,13.023,350000.0
2008-08-18 20:25:00,13.039,13.067,12.995,13.036,450000.0
2008-08-18 20:26:00,12.989,13.096,12.989,13.071,350000.0
2008-08-18 20:27:00,13.066,13.101,13.018,13.069,400000.0
2008-08-18 20:28:00,13.074,13.074,12.914,12.99,550000.0
2008-08-18 20:29:00,12.931,13.072,12.931,13.015,450000.0
2008-08-18 20:30:00,13.066,13.074,12.954,13.074,500000.0
2008-08-18 20:31:00,13.051,13.083,12.982,13.038,400000.0
2008-08-18 20:32:00,12.995,13.075,12.93,13.075,500000.0
2008-08-18 20:33:00,12.974,13.032,12.961,13.032,400000.0
2008-08-18 20:34:00,12.994,13.08,12.965,13.052,550000.0
2008-08-18 20:37:00,13.071,13.095,12.977,13.027,350000.0
2008-08-18 20:38:00,13.103,13.106,12.937,12.937,350000.0
2008-08-18 20:39:00,13.097,13.097,13.013,13.081,350000.0
2008-08-18 20:40:00,13.061,13.114,12.989,13.1,550000.0
2008-08-18 20:41:00,13.044,13.085,12.948,13.085,550000.0
2008-08-18 20:42:00,13.007,13.067,12.941,13.0,500000.0
2008-08-18 20:43:00,13.065,13.08,12.933,13.079,350000.0
2008-08-18 20:44:00,13.003,13.073,12.956,13.073,350000.0
2008-08-18 20:45:00,13.013,13.05,12.952,12.952,400000.0
2008-08-18 20:46:00,12.951,13.083,12.951,12.955,400000.0
2008-08-18 20:47:00,12.991,13.113,12.963,12.968,400000.0
2008-08-18 20:49:00,13.009,13.053,12.889,13.053,350000.0
2008-08-18 20:50:00,12.942,13.043,12.942,12.946,400000.0
2008-08-18 20:51:00,12.987,13.056,12.944,13.006,500000.0
2008-08-18 20:52:00,13.037,13.081,12.957,13.031,500000.0
2008-08-18 20:53:00,13.005,13.084,12.976,13.084,350000.0
2008-08-18 20:54:00,12.943,13.08,12.922,13.026,500000.0
2008-08-18 20:55:00,12.959,13.05,12.928,13.035,500000.0
2008-08-18 20:56:00,13.035,13.098,12.999,13.068,400000.0
2008-08-18 20:57:00,12.979,13.008,12.899,12.939,550000.0
2008-08-18 20:58:00,12.99,13.059,12.947,12.974,450000.0
2008-08-18 20:59:00,13.05,13.075,13.05,13.059,150000.0
2008-08-18 21:00:00,12.96,13.1,12.96,12.983,650000.0
2008-08-18 21:01:00,12.935,13.043,12.928,13.031,450000.0
2008-08-18 21:02:00,13.017,13.077,12.949,12.984,550000.0
2008-08-18 21:03:00,13.006,13.067,12.949,13.053,550000.0
2008-08-18 21:04:00,12.99,13.056,12.96,13.026,250000.0
2008-08-18 21:06:00,12.957,13.048,12.9,13.048,400000.0
2008-08-18 21:07:00,12.975,13.114,12.975,13.023,400000.0
2008-08-18 21:08:00,13.055,13.063,12.916,13.022,500000.0
2008-08-18 21:09:00,12.982,13.066,12.95,12.954,350000.0
2008-08-18 21:10:00,13.028,13.063,12.932,12.974,800000.0
2008-08-18 21:11:00,12.949,13.032,12.895,12.895,350000.0
2008-08-18 21:13:00,13.029,13.058,12.928,13.058,350000.0
2008-08-18 21:15:00,12.908,13.064,12.908,12.993,400000.0
2008-08-18 21:16:00,12.982,13.042,12.949,13.008,550000.0
2008-08-18 21:17:00,13.032,13.079,12.993,13.067,450000.0
2008-08-18 21:18:00,13.009,13.066,12.974,12.985,500000.0
2008-08-18 21:19:00,13.037,13.074,12.901,13.063,450000.0
2008-08-18 21:20:00,13.089,13.134,12.983,12.983,950000.0
2008-08-18 21:21:00,13.081,13.081,12.942,12.962,550000.0
2008-08-18 21:22:00,12.931,13.055,12.893,12.926,550000.0
2008-08-18 21:25:00,13.017,13.045,12.999,12.999,400000.0
2008-08-18 21:26:00,12.965,13.06,12.921,12.939,400000.0
2008-08-18 21:28:00,13.005,13.039,12.946,13.039,400000.0
2008-08-18 21:29:00,13.068,13.068,12.978,13.006,500000.0
2008-08-18 21:30:00,13.044,13.05,13.015,13.05,150000.0
2008-08-18 21:31:00,13.017,13.113,12.97,13.009,550000.0
2008-08-18 21:32:00,12.971,13.084,12.971,13.061,450000.0
2008-08-18 21:35:00,13.028,13.094,13.004,13.004,550000.0
2008-08-18 21:36:00,12.976,13.132,12.976,13.11,350000.0
2008-08-18 21:37:00,12.978,13.106,12.978,13.067,150000.0
2008-08-18 21:38:00,13.051,13.071,13.047,13.05,250000.0
2008-08-18 21:39:00,13.049,13.079,12.964,13.079,500000.0
2008-08-18 21:40:00,13.03,13.085,12.948,13.046,400000.0
2008-08-18 21:43:00,13.068,13.074,12.929,13.074,400000.0
2008-08-18 21:44:00,13.025,13.071,12.94,13.071,400000.0
2008-08-18 21:45:00,13.006,13.076,12.929,13.073,450000.0
2008-08-18 21:46:00,12.972,13.094,12.972,13.01,550000.0
2008-08-18 21:47:00,13.07,13.07,13.015,13.028,400000.0
2008-08-18 21:48:00,13.038,13.048,12.974,12.983,350000.0
2008-08-18 21:49:00,12.917,13.053,12.917,13.037,350000.0
2008-08-18 21:50:00,13.005,13.005,12.905,12.91,350000.0
2008-08-18 21:51:00,12.977,13.004,12.912,12.912,250000.0
2008-08-18 21:52:00,13.027,13.032,12.912,12.912,550000.0
2008-08-18 21:53:00,12.949,13.004,12.867,12.952,550000.0
2008-08-18 21:56:00,12.989,13.015,12.883,12.941,500000.0
2008-08-18 21:57:00,12.923,13.022,12.91,12.997,350000.0
2008-08-18 21:58:00,12.959,12.989,12.896,12.896,350000.0
2008-08-18 21:59:00,13.011,13.031,12.909,12.964,500000.0
2008-08-18 22:00:00,12.997,13.037,12.951,13.034,450000.0
2008-08-18 22:01:00,12.952,13.053,12.901,13.034,500000.0
2008-08-18 22:02:00,12.953,13.012,12.9,12.969,550000.0
2008-08-18 22:03:00,12.906,12.979,12.906,12.93,350000.0
2008-08-18 22:04:00,13.031,13.031,12.926,12.926,150000.0
2008-08-18 22:05:00,13.048,13.055,12.951,12.963,400000.0
2008-08-18 22:06:00,13.046,13.046,12.94,12.94,350000.0
2008-08-18 22:07:00,12.996,13.007,12.906,12.906,250000.0
2008-08-18 22:08:00,13.028,13.028,12.946,12.946,100000.0
2008-08-18 22:09:00,12.925,13.1,12.925,13.044,350000.0
2008-08-18 22:10:00,12.94,13.044,12.928,13.01,450000.0
2008-08-18 22:11:00,13.009,13.035,12.932,13.002,350000.0
2008-08-18 22:12:00,12.92,12.977,12.877,12.977,400000.0
2008-08-18 22:13:00,12.986,13.038,12.903,13.038,400000.0
2008-08-18 22:14:00,13.035,13.035,13.035,13.035,50000.0
2008-08-18 22:15:00,12.91,13.028,12.91,12.962,350000.0
2008-08-18 22:16:00,12.902,12.999,12.901,12.902,450000.0
2008-08-18 22:17:00,12.924,13.028,12.903,12.949,450000.0
2008-08-18 22:18:00,12.983,12.989,12.901,12.924,250000.0
2008-08-18 22:19:00,12.94,13.031,12.908,12.909,300000.0
2008-08-18 22:20:00,13.009,13.009,12.936,13.004,300000.0
2008-08-18 22:21:00,12.944,13.019,12.944,13.011,500000.0
2008-08-18 22:22:00,12.93,12.971,12.898,12.946,350000.0
2008-08-18 22:23:00,12.894,13.019,12.894,12.967,450000.0
2008-08-18 22:24:00,13.025,13.025,12.983,13.016,150000.0
2008-08-18 22:25:00,12.92,13.071,12.92,13.034,300000.0
2008-08-18 22:26:00,12.98,12.98,12.98,12.98,50000.0
2008-08-18 22:27:00,12.963,13.021,12.941,12.941,450000.0
2008-08-18 22:28:00,13.01,13.01,12.976,12.99,250000.0
2008-08-18 22:30:00,12.981,12.981,12.898,12.95,400000.0
2008-08-18 22:31:00,12.939,13.051,12.939,13.03,400000.0
2008-08-18 22:33:00,12.984,13.001,12.879,12.925,500000.0
2008-08-18 22:37:00,13.018,13.018,12.976,12.976,150000.0
2008-08-18 22:38:00,12.932,13.013,12.932,13.013,200000.0
2008-08-18 22:39:00,12.939,13.022,12.934,13.022,500000.0
2008-08-18 22:40:00,12.929,13.012,12.894,13.012,550000.0
2008-08-18 22:44:00,12.983,12.983,12.913,12.94,400000.0
2008-08-18 22:48:00,12.935,13.045,12.911,12.911,500000.0
2008-08-18 22:50:00,12.976,13.014,12.948,12.948,400000.0
2008-08-18 22:51:00,12.938,13.018,12.916,12.988,300000.0
2008-08-18 22:52:00,12.991,13.021,12.89,12.983,250000.0
2008-08-18 22:57:00,12.99,13.014,12.879,13.008,400000.0
2008-08-18 22:58:00,13.013,13.031,12.938,12.983,400000.0
2008-08-18 23:00:00,12.906,13.01,12.906,12.961,500000.0
2008-08-18 23:01:00,12.983,13.011,12.888,13.001,450000.0
2008-08-18 23:02:00,12.996,13.016,12.926,13.016,450000.0
2008-08-18 23:04:00,12.995,13.004,12.898,12.976,350000.0
2008-08-18 23:05:00,12.997,12.997,12.921,12.921,300000.0
2008-08-18 23:06:00,13.002,13.002,12.893,12.893,400000.0
2008-08-18 23:07:00,12.961,13.01,12.922,12.982,350000.0
2008-08-18 23:09:00,12.999,12.999,12.986,12.999,250000.0
2008-08-18 23:10:00,13.006,13.006,12.972,12.987,400000.0
2008-08-18 23:11:00,12.997,12.997,12.911,12.967,200000.0
2008-08-18 23:12:00,12.997,12.997,12.838,12.965,400000.0
2008-08-18 23:13:00,12.982,12.988,12.917,12.95,400000.0
2008-08-18 23:14:00,12.995,13.007,12.905,12.905,400000.0
2008-08-18 23:15:00,12.947,13.028,12.909,12.948,400000.0
2008-08-18 23:16:00,12.939,13.02,12.906,13.01,250000.0
2008-08-18 23:18:00,12.995,13.032,12.982,12.984,400000.0
2008-08-18 23:20:00,13.02,13.02,12.904,12.969,850000.0
2008-08-18 23:27:00,12.956,13.0,12.94,13.0,150000.0
2008-08-18 23:28:00,12.939,13.024,12.939,12.995,250000.0
2008-08-18 23:30:00,12.871,13.024,12.871,12.989,700000.0
2008-08-18 23:32:00,12.874,12.989,12.874,12.883,250000.0
2008-08-18 23:42:00,13.133,13.133,13.063,13.09,400000.0
2008-08-18 23:48:00,13.151,13.153,13.038,13.149,200000.0
2008-08-18 23:50:00,13.153,13.171,13.031,13.135,550000.0
2008-08-18 23:55:00,13.067,13.168,13.053,13.113,500000.0
2008-08-19 00:00:00,13.118,13.164,13.037,13.088,450000.0
2008-08-19 00:01:00,13.171,13.171,13.069,13.069,350000.0
2008-08-19 00:03:00,13.173,13.177,13.067,13.177,350000.0
2008-08-19 00:05:00,13.032,13.032,12.929,13.029,350000.0
2008-08-19 00:06:00,13.122,13.153,13.078,13.129,400000.0
2008-08-19 00:07:00,12.983,13.04,12.921,12.994,450000.0
2008-08-19 00:08:00,13.015,13.016,12.916,12.916,400000.0
2008-08-19 00:09:00,12.965,13.004,12.92,12.958,400000.0
2008-08-19 00:10:00,12.923,12.994,12.883,12.986,450000.0
2008-08-19 00:11:00,13.002,13.025,12.99,12.996,250000.0
2008-08-19 00:12:00,13.036,13.054,12.912,13.021,550000.0
2008-08-19 00:13:00,13.033,13.049,12.915,13.019,350000.0
2008-08-19 00:14:00,12.981,13.033,12.963,13.033,300000.0
2008-08-19 00:15:00,13.042,13.043,12.935,13.026,550000.0
2008-08-19 00:16:00,13.014,13.014,13.014,13.014,50000.0
2008-08-19 00:17:00,12.982,12.982,12.982,12.982,50000.0
2008-08-19 00:18:00,12.986,13.027,12.901,12.918,450000.0
2008-08-19 00:19:00,13.042,13.042,12.894,12.978,150000.0
2008-08-19 00:20:00,12.956,12.994,12.84,12.885,900000.0
2008-08-19 00:21:00,13.002,13.002,12.861,12.995,450000.0
2008-08-19 00:22:00,12.983,13.01,12.865,12.865,400000.0
2008-08-19 00:23:00,12.988,12.988,12.834,12.91,400000.0
2008-08-19 00:24:00,12.981,13.033,12.889,12.969,350000.0
2008-08-19 00:25:00,12.928,12.996,12.9,12.996,500000.0
2008-08-19 00:26:00,12.985,12.985,12.947,12.964,350000.0
2008-08-19 00:27:00,12.946,12.961,12.817,12.894,450000.0
2008-08-19 00:28:00,12.972,12.972,12.83,12.951,400000.0
2008-08-19 00:29:00,12.908,12.987,12.89,12.985,550000.0
2008-08-19 00:30:00,12.882,12.969,12.846,12.954,950000.0
2008-08-19 00:31:00,12.953,12.953,12.908,12.908,100000.0
2008-08-19 00:32:00,12.911,12.981,12.853,12.853,300000.0
2008-08-19 00:33:00,12.988,12.988,12.925,12.984,300000.0
2008-08-19 00:34:00,12.96,12.982,12.884,12.884,250000.0
2008-08-19 00:35:00,12.962,12.979,12.846,12.892,550000.0
2008-08-19 00:36:00,12.953,12.989,12.884,12.911,400000.0
2008-08-19 00:37:00,12.936,12.988,12.88,12.988,400000.0
2008-08-19 00:39:00,12.867,12.951,12.84,12.951,350000.0
2008-08-19 00:40:00,12.872,13.024,12.85,12.932,950000.0
2008-08-19 00:41:00,12.954,12.978,12.893,12.977,400000.0
2008-08-19 00:42:00,12.925,12.966,12.909,12.909,200000.0
2008-08-19 00:44:00,12.969,12.969,12.872,12.872,300000.0
2008-08-19 00:45:00,12.947,12.972,12.857,12.879,450000.0
2008-08-19 00:46:00,12.916,12.987,12.856,12.973,600000.0
2008-08-19 00:47:00,12.964,12.991,12.885,12.914,500000.0
2008-08-19 00:48:00,12.901,12.975,12.884,12.964,350000.0
2008-08-19 00:49:00,12.908,12.908,12.897,12.897,150000.0
2008-08-19 00:50:00,12.881,12.974,12.838,12.974,900000.0
2008-08-19 00:51:00,12.97,12.99,12.86,12.941,500000.0
2008-08-19 00:52:00,12.902,12.98,12.834,12.928,400000.0
2008-08-19 00:53:00,12.891,13.006,12.87,13.006,400000.0
2008-08-19 00:54:00,12.904,12.982,12.874,12.874,350000.0
2008-08-19 00:55:00,12.914,13.007,12.884,12.982,350000.0
2008-08-19 00:56:00,12.931,12.963,12.904,12.923,350000.0
2008-08-19 00:57:00,13.005,13.037,12.891,12.92,500000.0
2008-08-19 00:58:00,12.971,13.018,12.886,12.991,500000.0
2008-08-19 01:00:00,12.915,12.969,12.872,12.944,550000.0
2008-08-19 01:01:00,12.923,12.978,12.857,12.909,350000.0
2008-08-19 01:03:00,12.952,12.992,12.859,12.89,350000.0
2008-08-19 01:04:00,12.921,12.975,12.831,12.864,500000.0
2008-08-19 01:06:00,12.96,13.003,12.904,12.904,500000.0
2008-08-19 01:07:00,13.009,13.009,12.907,12.907,350000.0
2008-08-19 01:08:00,12.884,12.933,12.844,12.922,400000.0
2008-08-19 01:09:00,12.843,12.992,12.843,12.919,550000.0
2008-08-19 01:10:00,12.912,12.964,12.84,12.902,500000.0
2008-08-19 01:11:00,12.952,12.994,12.865,12.949,350000.0
2008-08-19 01:15:00,12.965,12.965,12.824,12.944,500000.0
2008-08-19 01:16:00,12.862,13.012,12.862,12.88,450000.0
2008-08-19 01:17:00,12.91,12.967,12.851,12.933,400000.0
2008-08-19 01:20:00,12.919,12.973,12.882,12.893,450000.0
2008-08-19 01:21:00,12.923,12.957,12.855,12.88,450000.0
2008-08-19 01:22:00,13.008,13.008,12.885,12.948,300000.0
2008-08-19 01:23:00,12.879,13.008,12.879,12.887,550000.0
2008-08-19 01:24:00,12.87,12.949,12.847,12.918,350000.0
2008-08-19 01:25:00,12.95,12.99,12.901,12.99,350000.0
2008-08-19 01:26:00,12.954,12.992,12.881,12.939,350000.0
2008-08-19 01:27:00,12.95,12.981,12.95,12.981,100000.0
2008-08-19 01:28:00,12.941,12.964,12.889,12.915,400000.0
2008-08-19 01:30:00,12.943,12.963,12.852,12.963,400000.0
2008-08-19 01:31:00,12.975,12.982,12.875,12.923,350000.0
2008-08-19 01:32:00,12.904,12.904,12.902,12.902,100000.0
2008-08-19 01:33:00,12.969,12.998,12.855,12.873,550000.0
2008-08-19 01:34:00,12.878,12.975,12.809,12.975,450000.0
2008-08-19 01:35:00,12.959,12.998,12.855,12.855,550000.0
2008-08-19 01:36:00,12.946,12.999,12.896,12.976,450000.0
2008-08-19 01:37:00,12.949,12.994,12.892,12.951,400000.0
2008-08-19 01:38:00,12.868,13.001,12.868,12.936,400000.0
2008-08-19 01:39:00,12.995,13.002,12.878,12.928,500000.0
2008-08-19 01:40:00,12.928,12.991,12.845,12.991,500000.0
2008-08-19 01:41:00,12.958,13.002,12.864,13.002,650000.0
2008-08-19 01:44:00,12.919,13.002,12.914,12.96,500000.0
2008-08-19 01:45:00,12.929,12.987,12.833,12.908,500000.0
2008-08-19 01:46:00,12.887,12.998,12.887,12.998,550000.0
2008-08-19 01:47:00,12.99,13.024,12.912,12.912,400000.0
2008-08-19 01:48:00,12.946,13.054,12.868,13.01,550000.0
2008-08-19 01:49:00,12.999,13.058,12.973,13.013,500000.0
2008-08-19 01:50:00,13.046,13.046,12.889,13.033,600000.0
2008-08-19 01:51:00,13.036,13.095,12.98,13.052,400000.0
2008-08-19 01:52:00,13.03,13.154,12.983,12.983,450000.0
2008-08-19 01:56:00,13.007,13.047,12.939,13.026,400000.0
2008-08-19 01:57:00,13.003,13.097,12.934,12.934,750000.0
2008-08-19 01:58:00,13.037,13.054,12.983,13.042,400000.0
2008-08-19 01:59:00,13.071,13.078,12.979,13.023,550000.0
2008-08-19 02:00:00,12.997,13.033,12.945,12.982,400000.0
2008-08-19 02:01:00,12.963,13.071,12.963,13.071,400000.0
2008-08-19 02:02:00,12.938,12.938,12.938,12.938,50000.0
2008-08-19 02:03:00,12.98,13.061,12.98,13.031,350000.0
2008-08-19 02:05:00,13.001,13.051,12.931,12.973,550000.0
2008-08-19 02:06:00,13.035,13.035,12.878,12.995,650000.0
2008-08-19 02:07:00,12.964,13.043,12.926,13.0,650000.0
2008-08-19 02:08:00,13.053,13.07,12.966,12.978,400000.0
2008-08-19 02:09:00,13.06,13.06,12.912,13.045,550000.0
2008-08-19 02:10:00,13.004,13.024,12.926,12.974,450000.0
2008-08-19 02:11:00,12.886,13.018,12.886,13.018,350000.0
2008-08-19 02:12:00,13.045,13.065,12.93,12.978,350000.0
2008-08-19 02:13:00,13.043,13.051,12.899,12.989,550000.0
2008-08-19 02:14:00,12.987,13.02,12.934,13.02,400000.0
2008-08-19 02:15:00,13.001,13.007,12.899,13.007,350000.0
2008-08-19 02:16:00,13.016,13.035,12.919,12.92,350000.0
2008-08-19 02:17:00,12.97,12.998,12.884,12.884,450000.0
2008-08-19 02:18:00,13.025,13.025,12.889,12.889,350000.0
2008-08-19 02:19:00,12.927,12.991,12.857,12.981,550000.0
2008-08-19 02:20:00,12.968,13.011,12.898,12.988,600000.0
2008-08-19 02:21:00,12.867,13.001,12.867,12.981,350000.0
2008-08-19 02:22:00,12.991,12.991,12.914,12.921,350000.0
2008-08-19 02:23:00,12.891,13.008,12.891,12.95,350000.0
2008-08-19 02:24:00,13.008,13.018,12.941,12.941,350000.0
2008-08-19 02:26:00,12.968,13.0,12.882,12.957,400000.0
2008-08-19 02:27:00,13.009,13.009,12.909,12.932,350000.0
2008-08-19 02:28:00,12.98,13.004,12.924,12.955,400000.0
2008-08-19 02:29:00,12.88,12.979,12.862,12.951,500000.0
2008-08-19 02:30:00,12.895,12.949,12.825,12.88,400000.0
2008-08-19 02:31:00,13.024,13.024,12.882,12.998,400000.0
2008-08-19 02:32:00,12.932,12.983,12.867,12.983,300000.0
2008-08-19 02:33:00,12.897,12.985,12.836,12.928,400000.0
2008-08-19 02:34:00,12.933,12.97,12.895,12.97,400000.0
2008-08-19 02:35:00,12.962,12.962,12.834,12.945,500000.0
2008-08-19 02:36:00,12.843,12.932,12.805,12.877,500000.0
2008-08-19 02:37:00,12.951,12.951,12.812,12.899,400000.0
2008-08-19 02:38:00,12.939,12.989,12.894,12.963,350000.0
2008-08-19 02:39:00,12.967,12.967,12.841,12.922,750000.0
2008-08-19 02:40:00,12.91,12.997,12.906,12.913,400000.0
2008-08-19 02:41:00,12.966,13.017,12.869,12.869,500000.0
2008-08-19 02:42:00,12.909,12.98,12.837,12.934,500000.0
2008-08-19 02:43:00,12.917,12.925,12.862,12.912,350000.0
2008-08-19 02:44:00,12.964,12.994,12.871,12.958,350000.0
2008-08-19 02:45:00,12.951,12.951,12.854,12.918,450000.0
2008-08-19 02:46:00,12.964,12.964,12.82,12.938,300000.0
2008-08-19 02:47:00,12.914,12.93,12.778,12.915,550000.0
2008-08-19 02:48:00,12.916,12.949,12.818,12.889,450000.0
2008-08-19 02:49:00,12.898,12.944,12.808,12.893,700000.0
2008-08-19 02:50:00,12.832,12.908,12.809,12.809,400000.0
2008-08-19 02:51:00,12.847,12.922,12.811,12.843,400000.0
2008-08-19 02:52:00,12.894,12.894,12.808,12.808,100000.0
2008-08-19 02:53:00,12.897,12.902,12.81,12.822,350000.0
2008-08-19 02:54:00,12.886,12.924,12.762,12.825,400000.0
2008-08-19 02:55:00,12.899,12.929,12.809,12.929,300000.0
2008-08-19 02:56:00,12.885,12.89,12.769,12.769,400000.0
2008-08-19 02:57:00,12.906,12.944,12.878,12.878,350000.0
2008-08-19 02:58:00,12.848,12.934,12.848,12.934,150000.0
2008-08-19 02:59:00,12.805,12.896,12.753,12.896,1000000.0
2008-08-19 03:00:00,12.821,12.945,12.82,12.945,300000.0
2008-08-19 03:01:00,12.91,12.944,12.792,12.848,500000.0
2008-08-19 03:02:00,12.881,12.904,12.838,12.87,300000.0
2008-08-19 03:03:00,12.926,12.936,12.812,12.925,350000.0
2008-08-19 03:04:00,12.912,12.912,12.89,12.89,100000.0
2008-08-19 03:05:00,12.909,12.909,12.805,12.899,300000.0
2008-08-19 03:06:00,12.842,12.842,12.842,12.842,50000.0
2008-08-19 03:07:00,12.883,12.903,12.881,12.881,150000.0
2008-08-19 03:08:00,12.77,12.9,12.77,12.9,300000.0
2008-08-19 03:09:00,12.896,12.896,12.748,12.798,400000.0
2008-08-19 03:10:00,12.898,12.907,12.898,12.907,100000.0
2008-08-19 03:11:00,12.845,12.846,12.845,12.846,100000.0
2008-08-19 03:12:00,12.857,12.906,12.839,12.882,400000.0
2008-08-19 03:13:00,12.855,12.855,12.794,12.794,100000.0
2008-08-19 03:14:00,12.774,12.871,12.774,12.848,250000.0
2008-08-19 03:15:00,12.848,12.928,12.848,12.892,250000.0
2008-08-19 03:16:00,12.824,12.922,12.767,12.917,350000.0
2008-08-19 03:17:00,12.924,12.934,12.826,12.91,400000.0
2008-08-19 03:18:00,12.77,12.899,12.77,12.848,250000.0
2008-08-19 03:19:00,12.813,12.932,12.787,12.846,1250000.0
2008-08-19 03:20:00,12.898,12.898,12.783,12.881,300000.0
2008-08-19 03:21:00,12.921,12.921,12.769,12.784,350000.0
2008-08-19 03:22:00,12.831,12.878,12.831,12.878,100000.0
2008-08-19 03:23:00,12.858,12.896,12.858,12.896,150000.0
2008-08-19 03:24:00,12.901,12.902,12.809,12.857,400000.0
2008-08-19 03:25:00,12.859,12.901,12.805,12.864,550000.0
2008-08-19 03:26:00,12.83,12.896,12.776,12.801,550000.0
2008-08-19 03:27:00,12.748,12.93,12.748,12.805,300000.0
2008-08-19 03:28:00,12.818,12.894,12.776,12.894,350000.0
2008-08-19 03:29:00,12.814,12.883,12.796,12.819,350000.0
2008-08-19 03:30:00,12.824,12.824,12.811,12.811,100000.0
2008-08-19 03:31:00,12.88,12.91,12.82,12.82,350000.0
2008-08-19 03:32:00,12.902,12.902,12.772,12.876,400000.0
2008-08-19 03:33:00,12.829,12.872,12.796,12.796,150000.0
2008-08-19 03:34:00,12.907,12.907,12.834,12.845,400000.0
2008-08-19 03:35:00,12.921,12.93,12.797,12.91,600000.0
2008-08-19 03:36:00,12.828,12.953,12.828,12.873,750000.0
2008-08-19 03:37:00,12.871,12.891,12.746,12.891,800000.0
2008-08-19 03:38:00,12.885,12.904,12.773,12.896,550000.0
2008-08-19 03:39:00,12.731,12.906,12.731,12.906,650000.0
2008-08-19 03:40:00,12.853,12.89,12.805,12.835,450000.0
2008-08-19 03:41:00,12.863,12.893,12.77,12.77,350000.0
2008-08-19 03:42:00,12.791,12.899,12.791,12.899,500000.0
2008-08-19 03:43:00,12.828,12.91,12.757,12.757,650000.0
2008-08-19 03:44:00,12.868,12.91,12.762,12.824,950000.0
2008-08-19 03:45:00,12.897,12.938,12.79,12.79,350000.0
2008-08-19 03:46:00,12.89,12.906,12.787,12.906,450000.0
2008-08-19 03:47:00,12.866,12.951,12.845,12.943,600000.0
2008-08-19 03:48:00,12.933,12.933,12.916,12.916,100000.0
2008-08-19 03:49:00,12.871,12.892,12.812,12.86,450000.0
2008-08-19 03:50:00,12.844,12.93,12.816,12.816,550000.0
2008-08-19 03:51:00,12.923,12.923,12.883,12.883,100000.0
2008-08-19 03:52:00,12.873,12.95,12.812,12.873,600000.0
2008-08-19 03:53:00,12.83,12.971,12.827,12.906,800000.0
2008-08-19 03:54:00,12.902,12.902,12.761,12.824,950000.0
2008-08-19 03:55:00,12.877,12.907,12.877,12.907,150000.0
2008-08-19 03:56:00,12.845,12.918,12.793,12.84,450000.0
2008-08-19 03:57:00,12.884,12.913,12.773,12.913,800000.0
2008-08-19 03:58:00,12.839,12.933,12.792,12.896,950000.0
2008-08-19 03:59:00,12.907,12.934,12.787,12.905,400000.0
2008-08-19 04:00:00,12.854,12.993,12.802,12.802,300000.0
2008-08-19 04:01:00,12.863,12.894,12.775,12.894,250000.0
2008-08-19 04:02:00,12.765,12.902,12.741,12.849,450000.0
2008-08-19 04:03:00,12.811,12.949,12.811,12.923,400000.0
2008-08-19 04:04:00,12.786,12.864,12.753,12.859,300000.0
2008-08-19 04:07:00,12.771,12.888,12.771,12.888,400000.0
2008-08-19 04:08:00,12.816,12.871,12.816,12.871,150000.0
2008-08-19 04:09:00,12.881,12.918,12.773,12.88,1200000.0
2008-08-19 04:10:00,12.775,12.775,12.775,12.775,50000.0
2008-08-19 04:11:00,12.89,12.896,12.767,12.881,250000.0
2008-08-19 04:14:00,12.859,12.859,12.775,12.809,400000.0
2008-08-19 04:15:00,12.803,12.911,12.803,12.911,400000.0
2008-08-19 04:17:00,12.83,12.895,12.755,12.786,350000.0
2008-08-19 04:18:00,12.83,12.916,12.822,12.845,300000.0
2008-08-19 04:19:00,12.878,12.928,12.806,12.9,1150000.0
2008-08-19 04:20:00,12.821,12.821,12.815,12.815,100000.0
2008-08-19 04:21:00,12.845,12.845,12.841,12.841,100000.0
2008-08-19 04:22:00,12.89,12.89,12.752,12.752,250000.0
2008-08-19 04:23:00,12.814,12.906,12.796,12.796,350000.0
2008-08-19 04:24:00,12.895,12.895,12.779,12.779,400000.0
2008-08-19 04:25:00,12.781,12.925,12.781,12.822,650000.0
2008-08-19 04:26:00,12.896,12.898,12.776,12.896,200000.0
2008-08-19 04:27:00,12.861,12.861,12.795,12.795,100000.0
2008-08-19 04:28:00,12.8,12.89,12.779,12.78,200000.0
2008-08-19 04:29:00,12.889,12.894,12.762,12.762,750000.0
2008-08-19 04:30:00,12.763,12.87,12.748,12.792,450000.0
2008-08-19 04:31:00,12.715,12.866,12.715,12.866,350000.0
2008-08-19 04:32:00,12.862,12.862,12.703,12.856,350000.0
2008-08-19 04:33:00,12.825,12.86,12.763,12.816,450000.0
2008-08-19 04:34:00,12.84,12.863,12.76,12.832,400000.0
2008-08-19 04:35:00,12.831,12.831,12.733,12.785,400000.0
2008-08-19 04:36:00,12.804,12.89,12.778,12.89,350000.0
2008-08-19 04:37:00,12.884,12.884,12.765,12.816,300000.0
2008-08-19 04:38:00,12.745,12.815,12.737,12.815,300000.0
2008-08-19 04:39:00,12.838,12.909,12.796,12.796,450000.0
2008-08-19 04:40:00,12.802,12.876,12.802,12.876,150000.0
2008-08-19 04:41:00,12.779,12.839,12.779,12.839,100000.0
2008-08-19 04:43:00,12.868,12.899,12.806,12.85,350000.0
2008-08-19 04:44:00,12.838,12.911,12.778,12.83,400000.0
2008-08-19 04:45:00,12.8,12.89,12.787,12.864,600000.0
2008-08-19 04:46:00,12.762,12.81,12.762,12.801,200000.0
2008-08-19 04:47:00,12.828,12.89,12.793,12.89,200000.0
2008-08-19 04:48:00,12.765,12.866,12.764,12.866,400000.0
2008-08-19 04:49:00,12.752,12.892,12.752,12.889,550000.0
2008-08-19 04:50:00,12.854,12.854,12.854,12.854,50000.0
2008-08-19 04:51:00,12.783,12.827,12.727,12.809,400000.0
2008-08-19 04:54:00,12.867,12.867,12.791,12.839,300000.0
2008-08-19 04:55:00,12.866,12.866,12.866,12.866,50000.0
2008-08-19 04:57:00,12.787,12.788,12.787,12.788,100000.0
2008-08-19 04:58:00,12.818,12.845,12.75,12.845,350000.0
2008-08-19 04:59:00,12.82,12.884,12.738,12.751,450000.0
2008-08-19 05:00:00,12.779,12.863,12.73,12.812,950000.0
2008-08-19 05:03:00,12.83,12.872,12.729,12.755,450000.0
2008-08-19 05:04:00,12.854,12.854,12.767,12.776,250000.0
2008-08-19 05:05:00,12.863,12.881,12.78,12.863,250000.0
2008-08-19 05:07:00,12.813,12.847,12.748,12.748,400000.0
2008-08-19 05:10:00,12.758,12.851,12.747,12.783,400000.0
2008-08-19 05:11:00,12.76,12.76,12.76,12.76,100000.0
2008-08-19 05:12:00,12.755,12.879,12.755,12.879,300000.0
2008-08-19 05:13:00,12.801,12.801,12.801,12.801,50000.0
2008-08-19 05:15:00,12.748,12.902,12.748,12.761,250000.0
2008-08-19 05:16:00,12.856,12.872,12.698,12.872,350000.0
2008-08-19 05:17:00,12.867,12.867,12.745,12.755,450000.0
2008-08-19 05:18:00,12.899,12.899,12.753,12.884,300000.0
2008-08-19 05:19:00,12.847,12.847,12.725,12.744,400000.0
2008-08-19 05:20:00,12.873,12.888,12.83,12.85,300000.0
2008-08-19 05:22:00,12.847,12.894,12.768,12.768,550000.0
2008-08-19 05:27:00,12.761,12.875,12.761,12.838,350000.0
2008-08-19 05:28:00,12.859,12.885,12.764,12.777,400000.0
2008-08-19 05:30:00,12.85,12.89,12.806,12.827,400000.0
2008-08-19 05:31:00,12.786,12.868,12.754,12.754,400000.0
2008-08-19 05:32:00,12.815,12.871,12.815,12.871,300000.0
2008-08-19 05:33:00,12.8,12.874,12.736,12.74,300000.0
2008-08-19 05:36:00,12.746,12.873,12.746,12.827,350000.0
2008-08-19 05:37:00,12.87,12.87,12.853,12.853,100000.0
2008-08-19 05:38:00,12.777,12.859,12.777,12.815,300000.0
2008-08-19 05:40:00,12.867,12.867,12.708,12.829,300000.0
2008-08-19 05:41:00,12.721,12.842,12.69,12.842,350000.0
2008-08-19 05:42:00,12.863,12.863,12.721,12.826,400000.0
2008-08-19 05:43:00,12.845,12.845,12.721,12.755,400000.0
2008-08-19 05:44:00,12.836,12.844,12.754,12.844,400000.0
2008-08-19 05:48:00,12.813,12.863,12.79,12.858,350000.0
2008-08-19 05:49:00,12.831,12.841,12.738,12.772,800000.0
2008-08-19 05:50:00,12.809,12.834,12.739,12.779,400000.0
2008-08-19 05:51:00,12.723,12.885,12.723,12.771,350000.0
2008-08-19 05:52:00,12.812,12.812,12.645,12.713,350000.0
2008-08-19 05:53:00,12.727,12.727,12.375,12.375,600000.0
2008-08-19 05:54:00,12.327,12.457,12.309,12.457,500000.0
2008-08-19 05:55:00,12.522,12.522,12.426,12.496,500000.0
2008-08-19 05:56:00,12.44,12.502,12.344,12.344,400000.0
2008-08-19 05:57:00,12.466,12.503,12.389,12.487,350000.0
2008-08-19 05:58:00,12.385,12.572,12.385,12.53,500000.0
2008-08-19 05:59:00,12.554,12.555,12.395,12.555,500000.0
2008-08-19 06:00:00,12.512,12.581,12.378,12.378,550000.0
2008-08-19 06:01:00,12.581,12.638,12.499,12.5,350000.0
2008-08-19 06:02:00,12.439,12.607,12.399,12.607,550000.0
2008-08-19 06:03:00,12.583,12.595,12.49,12.499,250000.0
2008-08-19 06:04:00,12.629,12.674,12.557,12.6,450000.0
2008-08-19 06:05:00,12.587,12.643,12.544,12.544,350000.0
2008-08-19 06:06:00,12.635,12.645,12.519,12.645,400000.0
2008-08-19 06:07:00,12.547,12.629,12.5,12.629,350000.0
2008-08-19 06:08:00,12.639,12.639,12.514,12.514,300000.0
2008-08-19 06:09:00,12.602,12.62,12.514,12.6,500000.0
2008-08-19 06:10:00,12.601,12.638,12.52,12.52,450000.0
2008-08-19 06:11:00,12.547,12.647,12.528,12.614,400000.0
2008-08-19 06:12:00,12.679,12.69,12.59,12.69,400000.0
2008-08-19 06:13:00,12.598,12.656,12.525,12.541,350000.0
2008-08-19 06:15:00,12.676,12.681,12.573,12.671,400000.0
2008-08-19 06:17:00,12.644,12.689,12.542,12.636,550000.0
2008-08-19 06:18:00,12.539,12.671,12.539,12.579,350000.0
2008-08-19 06:19:00,12.675,12.685,12.556,12.653,500000.0
2008-08-19 06:20:00,12.589,12.591,12.472,12.581,450000.0
2008-08-19 06:21:00,12.586,12.652,12.468,12.606,400000.0
2008-08-19 06:22:00,12.633,12.633,12.475,12.475,400000.0
2008-08-19 06:23:00,12.55,12.578,12.55,12.578,100000.0
2008-08-19 06:24:00,12.552,12.552,12.552,12.552,50000.0
2008-08-19 06:25:00,12.568,12.574,12.449,12.517,300000.0
2008-08-19 06:26:00,12.604,12.623,12.485,12.499,400000.0
2008-08-19 06:27:00,12.612,12.612,12.61,12.61,100000.0
2008-08-19 06:28:00,12.534,12.637,12.527,12.631,450000.0
2008-08-19 06:29:00,12.509,12.622,12.509,12.622,250000.0
2008-08-19 06:30:00,12.601,12.654,12.486,12.565,650000.0
2008-08-19 06:31:00,12.612,12.653,12.531,12.577,500000.0
2008-08-19 06:32:00,12.62,12.643,12.498,12.63,600000.0
2008-08-19 06:33:00,12.652,12.652,12.503,12.643,350000.0
2008-08-19 06:34:00,12.659,12.659,12.539,12.576,500000.0
2008-08-19 06:35:00,12.645,12.694,12.582,12.623,400000.0
2008-08-19 06:36:00,12.621,12.695,12.572,12.695,550000.0
2008-08-19 06:37:00,12.644,12.679,12.604,12.604,350000.0
2008-08-19 06:38:00,12.61,12.684,12.595,12.641,350000.0
2008-08-19 06:39:00,12.638,12.675,12.534,12.675,400000.0
2008-08-19 06:40:00,12.632,12.721,12.61,12.637,550000.0
2008-08-19 06:41:00,12.634,12.721,12.604,12.721,450000.0
2008-08-19 06:42:00,12.623,12.739,12.557,12.655,400000.0
2008-08-19 06:43:00,12.689,12.689,12.542,12.56,550000.0
2008-08-19 06:44:00,12.641,12.641,12.39,12.636,350000.0
2008-08-19 06:45:00,12.664,12.664,12.52,12.635,450000.0
2008-08-19 06:46:00,12.705,12.728,12.601,12.716,350000.0
2008-08-19 06:47:00,12.671,12.671,12.565,12.665,200000.0
2008-08-19 06:48:00,12.541,12.673,12.541,12.673,400000.0
2008-08-19 06:49:00,12.603,12.698,12.603,12.606,350000.0
2008-08-19 06:50:00,12.699,12.736,12.59,12.709,400000.0
2008-08-19 06:51:00,12.649,12.696,12.599,12.633,400000.0
2008-08-19 06:52:00,12.682,12.705,12.567,12.697,450000.0
2008-08-19 06:53:00,12.596,12.689,12.566,12.612,550000.0
2008-08-19 06:54:00,12.58,12.708,12.565,12.565,550000.0
2008-08-19 06:55:00,12.612,12.696,12.559,12.566,500000.0
2008-08-19 06:56:00,12.626,12.707,12.591,12.63,500000.0
2008-08-19 06:57:00,12.678,12.72,12.634,12.713,450000.0
2008-08-19 06:58:00,12.698,12.71,12.576,12.576,550000.0
2008-08-19 06:59:00,12.636,12.683,12.631,12.674,250000.0
2008-08-19 07:00:00,12.611,12.701,12.57,12.675,350000.0
2008-08-19 07:01:00,12.611,12.721,12.598,12.598,350000.0
2008-08-19 07:02:00,12.59,12.715,12.59,12.693,200000.0
2008-08-19 07:03:00,12.67,12.705,12.603,12.666,500000.0
2008-08-19 07:04:00,12.586,12.727,12.586,12.695,500000.0
2008-08-19 07:05:00,12.711,12.711,12.614,12.711,550000.0
2008-08-19 07:06:00,12.615,12.709,12.564,12.564,500000.0
2008-08-19 07:07:00,12.687,12.703,12.544,12.572,550000.0
2008-08-19 07:08:00,12.664,12.688,12.596,12.679,550000.0
2008-08-19 07:09:00,12.667,12.684,12.617,12.651,400000.0
2008-08-19 07:10:00,12.658,12.664,12.568,12.66,300000.0
2008-08-19 07:11:00,12.617,12.683,12.583,12.672,400000.0
2008-08-19 07:12:00,12.563,12.7,12.563,12.7,400000.0
2008-08-19 07:13:00,12.682,12.682,12.546,12.556,350000.0
2008-08-19 07:14:00,12.59,12.635,12.521,12.635,350000.0
2008-08-19 07:15:00,12.563,12.627,12.509,12.546,500000.0
2008-08-19 07:16:00,12.516,12.606,12.477,12.503,500000.0
2008-08-19 07:17:00,12.587,12.688,12.587,12.657,550000.0
2008-08-19 07:18:00,12.615,12.615,12.512,12.556,550000.0
2008-08-19 07:19:00,12.609,12.668,12.509,12.66,500000.0
2008-08-19 07:20:00,12.516,12.58,12.516,12.544,350000.0
2008-08-19 07:21:00,12.576,12.67,12.556,12.556,500000.0
2008-08-19 07:22:00,12.644,12.644,12.556,12.636,500000.0
2008-08-19 07:23:00,12.634,12.694,12.583,12.642,400000.0
2008-08-19 07:24:00,12.607,12.677,12.537,12.677,400000.0
2008-08-19 07:25:00,12.585,12.671,12.585,12.632,500000.0
2008-08-19 07:26:00,12.652,12.708,12.566,12.566,500000.0
2008-08-19 07:27:00,12.581,12.669,12.572,12.587,350000.0
2008-08-19 07:28:00,12.628,12.667,12.607,12.666,450000.0
2008-08-19 07:29:00,12.594,12.698,12.594,12.631,400000.0
2008-08-19 07:30:00,12.654,12.7,12.583,12.648,500000.0
2008-08-19 07:31:00,12.633,12.651,12.569,12.582,400000.0
2008-08-19 07:32:00,12.565,12.641,12.538,12.627,400000.0
2008-08-19 07:33:00,12.565,12.653,12.538,12.653,400000.0
2008-08-19 07:34:00,12.59,12.683,12.5,12.665,550000.0
2008-08-19 07:35:00,12.646,12.646,12.566,12.619,400000.0
2008-08-19 07:36:00,12.614,12.645,12.51,12.568,400000.0
2008-08-19 07:37:00,12.623,12.644,12.509,12.546,350000.0
2008-08-19 07:38:00,12.546,12.687,12.546,12.579,350000.0
2008-08-19 07:39:00,12.685,12.691,12.547,12.64,400000.0
2008-08-19 07:40:00,12.603,12.676,12.533,12.64,250000.0
2008-08-19 07:41:00,12.546,12.546,12.536,12.536,100000.0
2008-08-19 07:42:00,12.651,12.674,12.561,12.561,250000.0
2008-08-19 07:43:00,12.553,12.662,12.539,12.591,550000.0
2008-08-19 07:44:00,12.625,12.692,12.555,12.692,200000.0
2008-08-19 07:45:00,12.56,12.665,12.542,12.542,400000.0
2008-08-19 07:46:00,12.664,12.664,12.561,12.616,500000.0
2008-08-19 07:47:00,12.563,12.656,12.562,12.637,400000.0
2008-08-19 07:48:00,12.537,12.662,12.537,12.58,800000.0
2008-08-19 07:49:00,12.655,12.656,12.533,12.63,450000.0
2008-08-19 07:50:00,12.641,12.725,12.575,12.575,900000.0
2008-08-19 07:51:00,12.563,12.664,12.527,12.637,350000.0
2008-08-19 07:52:00,12.63,12.679,12.582,12.582,250000.0
2008-08-19 07:53:00,12.649,12.69,12.573,12.638,500000.0
2008-08-19 07:54:00,12.637,12.657,12.524,12.524,550000.0
2008-08-19 07:55:00,12.647,12.706,12.546,12.552,400000.0
2008-08-19 07:56:00,12.592,12.683,12.529,12.563,500000.0
2008-08-19 07:57:00,12.589,12.674,12.543,12.582,350000.0
2008-08-19 07:58:00,12.655,12.655,12.5,12.611,350000.0
2008-08-19 07:59:00,12.668,12.668,12.552,12.556,350000.0
2008-08-19 08:00:00,12.557,12.688,12.557,12.686,550000.0
2008-08-19 08:01:00,12.56,12.668,12.54,12.632,400000.0
2008-08-19 08:02:00,12.55,12.665,12.55,12.665,450000.0
2008-08-19 08:03:00,12.601,12.674,12.544,12.575,550000.0
2008-08-19 08:04:00,12.597,12.653,12.547,12.576,400000.0
2008-08-19 08:05:00,12.543,12.669,12.543,12.609,400000.0
2008-08-19 08:06:00,12.625,12.651,12.527,12.594,400000.0
2008-08-19 08:07:00,12.613,12.716,12.55,12.55,450000.0
2008-08-19 08:08:00,12.53,12.664,12.53,12.583,350000.0
2008-08-19 08:09:00,12.64,12.64,12.507,12.507,450000.0
2008-08-19 08:10:00,12.559,12.643,12.532,12.643,350000.0
2008-08-19 08:11:00,12.642,12.673,12.546,12.627,350000.0
2008-08-19 08:12:00,12.539,12.643,12.539,12.622,400000.0
2008-08-19 08:13:00,12.613,12.673,12.57,12.66,550000.0
2008-08-19 08:14:00,12.566,12.616,12.531,12.614,400000.0
2008-08-19 08:15:00,12.618,12.672,12.584,12.586,350000.0
2008-08-19 08:16:00,12.55,12.62,12.522,12.529,500000.0
2008-08-19 08:17:00,12.501,12.606,12.501,12.586,500000.0
2008-08-19 08:18:00,12.544,12.586,12.528,12.531,350000.0
2008-08-19 08:19:00,12.486,12.574,12.486,12.57,400000.0
2008-08-19 08:20:00,12.541,12.625,12.489,12.585,400000.0
2008-08-19 08:21:00,12.561,12.591,12.456,12.491,400000.0
2008-08-19 08:22:00,12.487,12.57,12.461,12.549,500000.0
2008-08-19 08:23:00,12.561,12.587,12.508,12.517,350000.0
2008-08-19 08:24:00,12.528,12.541,12.454,12.533,500000.0
2008-08-19 08:25:00,12.472,12.606,12.429,12.465,650000.0
2008-08-19 08:26:00,12.543,12.543,12.406,12.453,400000.0
2008-08-19 08:27:00,12.442,12.566,12.438,12.464,400000.0
2008-08-19 08:28:00,12.534,12.558,12.431,12.547,500000.0
2008-08-19 08:29:00,12.469,12.572,12.412,12.571,400000.0
2008-08-19 08:30:00,12.427,12.539,12.402,12.428,350000.0
2008-08-19 08:31:00,12.459,12.565,12.459,12.554,400000.0
2008-08-19 08:32:00,12.537,12.541,12.411,12.521,450000.0
2008-08-19 08:33:00,12.542,12.558,12.425,12.552,400000.0
2008-08-19 08:34:00,12.576,12.576,12.427,12.573,400000.0
2008-08-19 08:35:00,12.554,12.554,12.385,12.495,550000.0
2008-08-19 08:36:00,12.443,12.589,12.435,12.568,450000.0
2008-08-19 08:37:00,12.551,12.577,12.46,12.555,450000.0
2008-08-19 08:38:00,12.548,12.585,12.442,12.555,400000.0
2008-08-19 08:39:00,12.562,12.562,12.468,12.497,550000.0
2008-08-19 08:40:00,12.581,12.603,12.488,12.524,650000.0
2008-08-19 08:41:00,12.605,12.632,12.509,12.622,400000.0
2008-08-19 08:42:00,12.565,12.606,12.49,12.49,550000.0
2008-08-19 08:43:00,12.513,12.611,12.488,12.554,550000.0
2008-08-19 08:44:00,12.591,12.618,12.499,12.499,350000.0
2008-08-19 08:45:00,12.513,12.631,12.513,12.599,400000.0
2008-08-19 08:46:00,12.551,12.585,12.446,12.484,600000.0
2008-08-19 08:47:00,12.472,12.581,12.452,12.581,350000.0
2008-08-19 08:48:00,12.606,12.628,12.546,12.601,550000.0
2008-08-19 08:49:00,12.535,12.603,12.487,12.565,450000.0
2008-08-19 08:50:00,12.539,12.589,12.451,12.55,500000.0
2008-08-19 08:51:00,12.562,12.584,12.52,12.557,350000.0
2008-08-19 08:52:00,12.585,12.596,12.466,12.596,350000.0
2008-08-19 08:53:00,12.512,12.581,12.484,12.559,400000.0
2008-08-19 08:54:00,12.576,12.627,12.527,12.613,450000.0
2008-08-19 08:55:00,12.478,12.614,12.478,12.524,450000.0
2008-08-19 08:56:00,12.633,12.638,12.527,12.613,550000.0
2008-08-19 08:57:00,12.519,12.617,12.515,12.551,550000.0
2008-08-19 08:58:00,12.647,12.691,12.518,12.662,450000.0
2008-08-19 08:59:00,12.644,12.644,12.573,12.582,350000.0
2008-08-19 09:00:00,12.543,12.653,12.543,12.593,600000.0
2008-08-19 09:01:00,12.613,12.681,12.593,12.621,400000.0
2008-08-19 09:02:00,12.669,12.688,12.588,12.606,500000.0
2008-08-19 09:03:00,12.616,12.681,12.546,12.675,550000.0
2008-08-19 09:04:00,12.659,12.691,12.585,12.614,350000.0
2008-08-19 09:05:00,12.589,12.688,12.586,12.619,350000.0
2008-08-19 09:06:00,12.569,12.724,12.569,12.724,550000.0
2008-08-19 09:07:00,12.649,12.649,12.568,12.59,350000.0
2008-08-19 09:08:00,12.698,12.701,12.587,12.676,550000.0
2008-08-19 09:09:00,12.654,12.704,12.554,12.68,950000.0
2008-08-19 09:10:00,12.627,12.692,12.546,12.657,450000.0
2008-08-19 09:11:00,12.622,12.702,12.595,12.599,350000.0
2008-08-19 09:12:00,12.7,12.747,12.599,12.724,450000.0
2008-08-19 09:13:00,12.652,12.689,12.552,12.643,400000.0
2008-08-19 09:14:00,12.644,12.694,12.56,12.687,350000.0
2008-08-19 09:15:00,12.683,12.716,12.596,12.62,400000.0
2008-08-19 09:16:00,12.713,12.715,12.604,12.604,450000.0
2008-08-19 09:17:00,12.64,12.736,12.625,12.736,400000.0
2008-08-19 09:18:00,12.618,12.731,12.597,12.597,400000.0
2008-08-19 09:19:00,12.7,12.7,12.599,12.699,350000.0
2008-08-19 09:20:00,12.642,12.759,12.642,12.661,500000.0
2008-08-19 09:21:00,12.666,12.763,12.642,12.744,500000.0
2008-08-19 09:22:00,12.698,12.751,12.63,12.706,600000.0
2008-08-19 09:23:00,12.606,12.724,12.606,12.651,600000.0
2008-08-19 09:24:00,12.731,12.74,12.604,12.682,550000.0
2008-08-19 09:25:00,12.583,12.71,12.583,12.664,550000.0
2008-08-19 09:26:00,12.702,12.734,12.65,12.734,350000.0
2008-08-19 09:27:00,12.638,12.714,12.632,12.692,350000.0
2008-08-19 09:28:00,12.683,12.742,12.639,12.716,450000.0
2008-08-19 09:29:00,12.705,12.705,12.588,12.685,400000.0
2008-08-19 09:30:00,12.636,12.717,12.604,12.604,700000.0
2008-08-19 09:31:00,12.625,12.722,12.586,12.587,450000.0
2008-08-19 09:32:00,12.624,12.738,12.624,12.676,350000.0
2008-08-19 09:33:00,12.68,12.717,12.604,12.701,400000.0
2008-08-19 09:34:00,12.64,12.721,12.593,12.593,350000.0
2008-08-19 09:35:00,12.604,12.735,12.604,12.674,550000.0
2008-08-19 09:36:00,12.674,12.693,12.645,12.667,550000.0
2008-08-19 09:37:00,12.735,12.743,12.634,12.736,450000.0
2008-08-19 09:38:00,12.742,12.742,12.669,12.707,400000.0
2008-08-19 09:39:00,12.702,12.727,12.603,12.709,400000.0
2008-08-19 09:40:00,12.69,12.76,12.61,12.61,400000.0
2008-08-19 09:41:00,12.704,12.753,12.641,12.738,350000.0
2008-08-19 09:42:00,12.626,12.742,12.626,12.633,350000.0
2008-08-19 09:43:00,12.725,12.76,12.661,12.711,500000.0
2008-08-19 09:44:00,12.711,12.762,12.679,12.695,600000.0
2008-08-19 09:45:00,12.716,12.749,12.618,12.712,650000.0
2008-08-19 09:46:00,12.677,12.721,12.642,12.721,350000.0
2008-08-19 09:47:00,12.63,12.682,12.584,12.609,400000.0
2008-08-19 09:48:00,12.675,12.748,12.598,12.672,650000.0
2008-08-19 09:49:00,12.704,12.729,12.639,12.639,350000.0
2008-08-19 09:50:00,12.687,12.746,12.629,12.74,450000.0
2008-08-19 09:51:00,12.684,12.747,12.632,12.747,550000.0
2008-08-19 09:52:00,12.633,12.736,12.609,12.736,350000.0
2008-08-19 09:53:00,12.754,12.756,12.644,12.756,400000.0
2008-08-19 09:54:00,12.697,12.74,12.621,12.673,450000.0
2008-08-19 09:55:00,12.663,12.753,12.641,12.662,350000.0
2008-08-19 09:56:00,12.623,12.76,12.613,12.613,550000.0
2008-08-19 09:57:00,12.675,12.757,12.647,12.757,350000.0
2008-08-19 09:58:00,12.729,12.777,12.66,12.685,350000.0
2008-08-19 09:59:00,12.737,12.737,12.635,12.667,650000.0
2008-08-19 10:00:00,12.649,12.759,12.618,12.675,600000.0
2008-08-19 10:01:00,12.745,12.745,12.609,12.609,350000.0
2008-08-19 10:02:00,12.72,12.742,12.599,12.679,400000.0
2008-08-19 10:03:00,12.718,12.736,12.612,12.612,550000.0
2008-08-19 10:04:00,12.639,12.747,12.637,12.706,350000.0
2008-08-19 10:05:00,12.661,12.701,12.585,12.665,450000.0
2008-08-19 10:06:00,12.577,12.715,12.577,12.605,700000.0
2008-08-19 10:07:00,12.656,12.745,12.639,12.745,350000.0
2008-08-19 10:08:00,12.74,12.74,12.631,12.638,500000.0
2008-08-19 10:10:00,12.636,12.729,12.6,12.715,600000.0
2008-08-19 10:11:00,12.623,12.699,12.607,12.651,400000.0
2008-08-19 10:12:00,12.643,12.726,12.615,12.726,500000.0
2008-08-19 10:13:00,12.653,12.72,12.596,12.72,750000.0
2008-08-19 10:14:00,12.666,12.732,12.654,12.729,400000.0
2008-08-19 10:15:00,12.602,12.736,12.576,12.736,500000.0
2008-08-19 10:16:00,12.731,12.752,12.607,12.741,500000.0
2008-08-19 10:17:00,12.649,12.732,12.633,12.64,350000.0
2008-08-19 10:18:00,12.655,12.75,12.639,12.701,550000.0
2008-08-19 10:19:00,12.724,12.736,12.602,12.735,450000.0
2008-08-19 10:20:00,12.616,12.688,12.588,12.588,550000.0
2008-08-19 10:21:00,12.696,12.715,12.581,12.715,500000.0
2008-08-19 10:22:00,12.685,12.712,12.608,12.678,400000.0
2008-08-19 10:23:00,12.676,12.698,12.562,12.562,550000.0
2008-08-19 10:24:00,12.585,12.76,12.585,12.697,550000.0
2008-08-19 10:25:00,12.703,12.703,12.589,12.673,550000.0
2008-08-19 10:26:00,12.636,12.696,12.582,12.582,350000.0
2008-08-19 10:27:00,12.668,12.692,12.579,12.652,450000.0
2008-08-19 10:28:00,12.614,12.712,12.556,12.556,500000.0
2008-08-19 10:29:00,12.668,12.713,12.576,12.683,500000.0
2008-08-19 10:30:00,12.641,12.71,12.639,12.639,350000.0
2008-08-19 10:31:00,12.605,12.763,12.595,12.699,450000.0
2008-08-19 10:32:00,12.701,12.719,12.578,12.616,400000.0
2008-08-19 10:33:00,12.678,12.693,12.571,12.678,550000.0
2008-08-19 10:34:00,12.705,12.713,12.553,12.617,700000.0
2008-08-19 10:35:00,12.7,12.725,12.624,12.712,350000.0
2008-08-19 10:36:00,12.586,12.691,12.547,12.691,450000.0
2008-08-19 10:37:00,12.648,12.708,12.58,12.655,550000.0
2008-08-19 10:38:00,12.625,12.758,12.625,12.632,400000.0
2008-08-19 10:39:00,12.624,12.674,12.581,12.582,550000.0
2008-08-19 10:40:00,12.611,12.693,12.552,12.604,400000.0
2008-08-19 10:41:00,12.713,12.713,12.555,12.64,350000.0
2008-08-19 10:42:00,12.692,12.709,12.591,12.617,550000.0
2008-08-19 10:43:00,12.626,12.627,12.505,12.622,550000.0
2008-08-19 10:44:00,12.671,12.679,12.632,12.635,350000.0
2008-08-19 10:45:00,12.554,12.68,12.552,12.643,350000.0
2008-08-19 10:46:00,12.577,12.669,12.559,12.581,550000.0
2008-08-19 10:47:00,12.64,12.69,12.561,12.608,450000.0
2008-08-19 10:48:00,12.679,12.689,12.565,12.664,450000.0
2008-08-19 10:49:00,12.668,12.707,12.583,12.691,500000.0
2008-08-19 10:50:00,12.649,12.694,12.586,12.586,450000.0
2008-08-19 10:51:00,12.701,12.718,12.636,12.659,550000.0
2008-08-19 10:52:00,12.704,12.736,12.599,12.63,350000.0
2008-08-19 10:53:00,12.589,12.692,12.589,12.591,350000.0
2008-08-19 10:54:00,12.667,12.668,12.576,12.612,550000.0
2008-08-19 10:55:00,12.663,12.706,12.628,12.628,400000.0
2008-08-19 10:56:00,12.646,12.724,12.646,12.724,450000.0
2008-08-19 10:57:00,12.613,12.726,12.593,12.682,350000.0
2008-08-19 10:58:00,12.703,12.703,12.6,12.703,350000.0
2008-08-19 10:59:00,12.675,12.693,12.536,12.536,450000.0
2008-08-19 11:00:00,12.634,12.741,12.595,12.65,350000.0
2008-08-19 11:01:00,12.632,12.733,12.591,12.695,550000.0
2008-08-19 11:02:00,12.699,12.77,12.637,12.707,350000.0
2008-08-19 11:03:00,12.67,12.76,12.636,12.745,550000.0
2008-08-19 11:04:00,12.744,12.744,12.652,12.705,600000.0
2008-08-19 11:05:00,12.747,12.747,12.611,12.642,550000.0
2008-08-19 11:06:00,12.682,12.767,12.632,12.672,550000.0
2008-08-19 11:07:00,12.656,12.753,12.616,12.676,450000.0
2008-08-19 11:08:00,12.725,12.741,12.647,12.684,400000.0
2008-08-19 11:09:00,12.753,12.753,12.636,12.732,500000.0
2008-08-19 11:10:00,12.669,12.741,12.606,12.606,400000.0
2008-08-19 11:11:00,12.742,12.789,12.655,12.748,350000.0
2008-08-19 11:12:00,12.718,12.779,12.689,12.771,450000.0
2008-08-19 11:13:00,12.739,12.79,12.67,12.789,500000.0
2008-08-19 11:14:00,12.656,12.809,12.656,12.704,550000.0
2008-08-19 11:15:00,12.666,12.791,12.666,12.669,350000.0
2008-08-19 11:16:00,12.694,12.795,12.634,12.634,350000.0
2008-08-19 11:17:00,12.626,12.747,12.626,12.727,500000.0
2008-08-19 11:18:00,12.703,12.797,12.685,12.768,550000.0
2008-08-19 11:19:00,12.692,12.797,12.676,12.797,550000.0
2008-08-19 11:20:00,12.631,12.763,12.631,12.763,400000.0
2008-08-19 11:21:00,12.704,12.791,12.704,12.787,550000.0
2008-08-19 11:22:00,12.7,12.784,12.677,12.68,350000.0
2008-08-19 11:23:00,12.695,12.775,12.632,12.675,500000.0
2008-08-19 11:24:00,12.689,12.802,12.689,12.694,450000.0
2008-08-19 11:25:00,12.677,12.777,12.622,12.777,400000.0
2008-08-19 11:26:00,12.722,12.805,12.671,12.805,400000.0
2008-08-19 11:27:00,12.709,12.848,12.709,12.828,500000.0
2008-08-19 11:28:00,12.71,12.789,12.691,12.784,350000.0
2008-08-19 11:29:00,12.735,12.82,12.72,12.77,500000.0
2008-08-19 11:30:00,12.778,12.785,12.68,12.723,450000.0
2008-08-19 11:31:00,12.746,12.85,12.702,12.735,450000.0
2008-08-19 11:32:00,12.705,12.793,12.674,12.72,400000.0
2008-08-19 11:33:00,12.759,12.855,12.749,12.75,500000.0
2008-08-19 11:34:00,12.75,12.836,12.677,12.836,450000.0
2008-08-19 11:35:00,12.698,12.829,12.698,12.761,350000.0
2008-08-19 11:36:00,12.784,12.849,12.686,12.686,550000.0
2008-08-19 11:37:00,12.763,12.86,12.737,12.822,350000.0
2008-08-19 11:38:00,12.769,12.906,12.769,12.784,500000.0
2008-08-19 11:39:00,12.842,12.931,12.784,12.791,400000.0
2008-08-19 11:40:00,12.821,12.887,12.808,12.808,550000.0
2008-08-19 11:41:00,12.839,12.913,12.831,12.864,350000.0
2008-08-19 11:42:00,12.877,12.91,12.769,12.769,500000.0
2008-08-19 11:43:00,12.899,12.939,12.818,12.939,350000.0
2008-08-19 11:44:00,12.835,12.961,12.835,12.88,500000.0
2008-08-19 11:45:00,12.927,12.927,12.79,12.821,400000.0
2008-08-19 11:46:00,12.922,12.992,12.857,12.871,400000.0
2008-08-19 11:47:00,12.923,12.961,12.821,12.879,400000.0
2008-08-19 11:48:00,12.915,12.952,12.852,12.945,400000.0
2008-08-19 11:49:00,12.913,12.967,12.835,12.907,350000.0
2008-08-19 11:50:00,12.898,12.979,12.862,12.979,350000.0
2008-08-19 11:51:00,12.888,12.999,12.888,12.931,550000.0
2008-08-19 11:52:00,12.821,12.968,12.821,12.935,500000.0
2008-08-19 11:53:00,12.949,12.981,12.863,12.979,500000.0
2008-08-19 11:54:00,12.963,12.965,12.845,12.879,400000.0
2008-08-19 11:55:00,12.913,12.975,12.837,12.953,350000.0
2008-08-19 11:56:00,12.949,12.96,12.886,12.889,350000.0
2008-08-19 11:57:00,12.912,12.971,12.861,12.965,550000.0
2008-08-19 11:58:00,12.844,12.956,12.828,12.956,350000.0
2008-08-19 11:59:00,12.839,12.959,12.833,12.833,350000.0
2008-08-19 12:00:00,12.941,12.972,12.872,12.972,550000.0
2008-08-19 12:01:00,12.879,12.939,12.77,12.802,750000.0
2008-08-19 12:02:00,12.924,12.938,12.863,12.888,350000.0
2008-08-19 12:03:00,12.865,12.956,12.853,12.869,550000.0
2008-08-19 12:04:00,12.838,12.889,12.786,12.83,400000.0
2008-08-19 12:05:00,12.928,12.93,12.809,12.809,350000.0
2008-08-19 12:06:00,12.832,12.939,12.832,12.851,450000.0
2008-08-19 12:07:00,12.858,12.888,12.805,12.888,450000.0
2008-08-19 12:08:00,12.961,12.974,12.866,12.974,450000.0
2008-08-19 12:09:00,12.838,12.916,12.835,12.873,350000.0
2008-08-19 12:10:00,12.933,12.973,12.869,12.922,400000.0
2008-08-19 12:11:00,12.884,13.0,12.869,12.869,550000.0
2008-08-19 12:12:00,12.836,12.973,12.836,12.865,350000.0
2008-08-19 12:13:00,12.945,12.963,12.826,12.963,500000.0
2008-08-19 12:14:00,12.908,12.984,12.842,12.984,350000.0
2008-08-19 12:15:00,12.956,13.004,12.88,12.88,450000.0
2008-08-19 12:16:00,12.879,12.969,12.871,12.871,350000.0
2008-08-19 12:17:00,12.852,12.974,12.852,12.943,400000.0
2008-08-19 12:18:00,12.93,12.96,12.848,12.959,450000.0
2008-08-19 12:19:00,12.929,13.011,12.881,12.904,500000.0
2008-08-19 12:20:00,12.836,12.976,12.836,12.861,550000.0
2008-08-19 12:21:00,12.932,12.932,12.847,12.924,350000.0
2008-08-19 12:22:00,12.922,12.987,12.876,12.937,550000.0
2008-08-19 12:23:00,12.871,12.953,12.871,12.872,400000.0
2008-08-19 12:24:00,12.945,12.962,12.831,12.942,600000.0
2008-08-19 12:25:00,12.964,12.964,12.856,12.856,350000.0
2008-08-19 12:26:00,12.957,12.984,12.843,12.86,350000.0
2008-08-19 12:27:00,12.958,12.997,12.863,12.98,350000.0
2008-08-19 12:28:00,12.898,13.011,12.898,12.9,550000.0
2008-08-19 12:29:00,12.955,13.051,12.954,12.954,350000.0
2008-08-19 12:30:00,12.988,13.074,12.94,13.029,500000.0
2008-08-19 12:31:00,12.977,13.097,12.977,13.045,450000.0
2008-08-19 12:32:00,13.005,13.053,12.95,13.05,400000.0
2008-08-19 12:33:00,12.962,13.116,12.962,13.026,550000.0
2008-08-19 12:34:00,12.933,13.028,12.933,12.978,350000.0
2008-08-19 12:35:00,13.041,13.067,12.928,12.993,500000.0
2008-08-19 12:36:00,13.0,13.0,12.924,12.994,350000.0
2008-08-19 12:37:00,13.049,13.049,12.991,13.034,400000.0
2008-08-19 12:38:00,12.941,13.021,12.918,12.918,350000.0
2008-08-19 12:39:00,12.929,13.051,12.916,12.916,550000.0
2008-08-19 12:40:00,13.016,13.016,12.895,12.951,350000.0
2008-08-19 12:41:00,13.046,13.046,12.864,12.945,400000.0
2008-08-19 12:42:00,12.907,12.972,12.884,12.947,550000.0
2008-08-19 12:43:00,12.959,12.981,12.898,12.961,500000.0
2008-08-19 12:44:00,12.906,13.024,12.89,12.903,500000.0
2008-08-19 12:45:00,12.937,12.985,12.854,12.985,400000.0
2008-08-19 12:46:00,12.919,12.952,12.889,12.898,350000.0
2008-08-19 12:47:00,12.878,12.99,12.85,12.984,500000.0
2008-08-19 12:48:00,12.833,12.94,12.817,12.898,400000.0
2008-08-19 12:49:00,12.896,12.984,12.865,12.869,500000.0
2008-08-19 12:50:00,12.907,13.006,12.849,12.901,450000.0
2008-08-19 12:51:00,12.896,12.976,12.848,12.848,350000.0
2008-08-19 12:52:00,12.863,12.988,12.863,12.926,500000.0
2008-08-19 12:53:00,12.854,12.936,12.832,12.924,500000.0
2008-08-19 12:54:00,12.87,12.957,12.826,12.878,550000.0
2008-08-19 12:55:00,12.879,12.918,12.82,12.881,350000.0
2008-08-19 12:56:00,12.877,12.981,12.877,12.906,500000.0
2008-08-19 12:57:00,12.936,12.947,12.837,12.92,400000.0
2008-08-19 12:58:00,12.94,12.972,12.85,12.97,450000.0
2008-08-19 12:59:00,12.966,12.966,12.839,12.871,350000.0
2008-08-19 13:00:00,12.991,12.991,12.925,12.969,350000.0
2008-08-19 13:01:00,12.943,12.962,12.85,12.933,450000.0
2008-08-19 13:02:00,12.862,12.952,12.84,12.897,400000.0
2008-08-19 13:03:00,12.942,12.986,12.906,12.97,450000.0
2008-08-19 13:04:00,12.955,12.976,12.857,12.964,400000.0
2008-08-19 13:05:00,12.86,12.953,12.853,12.95,550000.0
2008-08-19 13:06:00,12.964,12.964,12.814,12.917,450000.0
2008-08-19 13:07:00,12.851,12.951,12.835,12.893,500000.0
2008-08-19 13:08:00,12.939,12.982,12.86,12.86,400000.0
2008-08-19 13:09:00,12.913,12.998,12.882,12.976,500000.0
2008-08-19 13:10:00,12.859,12.948,12.859,12.922,400000.0
2008-08-19 13:11:00,12.817,12.926,12.814,12.908,400000.0
2008-08-19 13:12:00,12.963,12.998,12.866,12.866,550000.0
2008-08-19 13:13:00,12.857,12.926,12.793,12.926,450000.0
2008-08-19 13:14:00,12.878,12.931,12.869,12.931,400000.0
2008-08-19 13:15:00,12.883,12.931,12.788,12.788,350000.0
2008-08-19 13:17:00,12.82,12.902,12.793,12.902,500000.0
2008-08-19 13:18:00,12.914,12.925,12.852,12.914,350000.0
2008-08-19 13:19:00,12.926,12.926,12.785,12.813,400000.0
2008-08-19 13:20:00,12.845,12.915,12.811,12.867,500000.0
2008-08-19 13:21:00,12.856,12.942,12.806,12.942,500000.0
2008-08-19 13:22:00,12.955,12.955,12.805,12.851,400000.0
2008-08-19 13:23:00,12.898,12.932,12.821,12.932,400000.0
2008-08-19 13:24:00,12.945,12.96,12.846,12.904,350000.0
2008-08-19 13:25:00,12.93,12.949,12.863,12.949,350000.0
2008-08-19 13:26:00,12.826,12.948,12.781,12.869,650000.0
2008-08-19 13:27:00,12.906,12.911,12.799,12.799,550000.0
2008-08-19 13:28:00,12.855,12.947,12.782,12.947,400000.0
2008-08-19 13:29:00,12.963,12.967,12.82,12.932,350000.0
2008-08-19 13:30:00,12.866,12.975,12.866,12.866,550000.0
2008-08-19 13:31:00,12.854,12.953,12.792,12.953,450000.0
2008-08-19 13:32:00,12.955,12.972,12.792,12.834,550000.0
2008-08-19 13:33:00,12.956,12.979,12.848,12.96,500000.0
2008-08-19 13:34:00,12.83,12.987,12.83,12.863,350000.0
2008-08-19 13:35:00,12.909,12.932,12.826,12.906,400000.0
2008-08-19 13:36:00,12.878,12.962,12.827,12.911,450000.0
2008-08-19 13:37:00,12.897,12.92,12.801,12.92,400000.0
2008-08-19 13:38:00,12.878,12.953,12.841,12.953,400000.0
2008-08-19 13:39:00,12.913,12.963,12.847,12.926,500000.0
2008-08-19 13:40:00,12.824,12.967,12.817,12.961,700000.0
2008-08-19 13:41:00,12.865,12.909,12.825,12.861,400000.0
2008-08-19 13:42:00,12.893,12.951,12.831,12.858,400000.0
2008-08-19 13:43:00,12.933,12.965,12.833,12.921,500000.0
2008-08-19 13:44:00,12.842,12.913,12.79,12.89,350000.0
2008-08-19 13:45:00,12.858,12.944,12.849,12.862,350000.0
2008-08-19 13:46:00,12.865,12.958,12.865,12.866,450000.0
2008-08-19 13:47:00,12.841,12.879,12.815,12.82,350000.0
2008-08-19 13:48:00,12.854,12.932,12.806,12.932,500000.0
2008-08-19 13:49:00,12.929,12.929,12.782,12.854,400000.0
2008-08-19 13:50:00,12.845,12.931,12.813,12.931,400000.0
2008-08-19 13:51:00,12.919,12.946,12.814,12.833,400000.0
2008-08-19 13:52:00,12.939,12.947,12.819,12.921,350000.0
2008-08-19 13:53:00,12.857,12.949,12.857,12.864,450000.0
2008-08-19 13:54:00,12.956,12.956,12.825,12.939,400000.0
2008-08-19 13:55:00,12.885,12.932,12.795,12.886,450000.0
2008-08-19 13:56:00,12.901,12.924,12.83,12.83,350000.0
2008-08-19 13:57:00,12.819,12.937,12.819,12.821,350000.0
2008-08-19 13:58:00,12.905,12.916,12.816,12.916,400000.0
2008-08-19 13:59:00,12.904,12.904,12.776,12.812,450000.0
2008-08-19 14:00:00,12.931,12.946,12.869,12.946,350000.0
2008-08-19 14:01:00,12.863,12.987,12.831,12.831,550000.0
2008-08-19 14:02:00,12.875,12.967,12.819,12.963,400000.0
2008-08-19 14:03:00,12.932,12.932,12.811,12.86,400000.0
2008-08-19 14:04:00,12.845,12.96,12.845,12.958,350000.0
2008-08-19 14:05:00,12.934,12.934,12.802,12.855,400000.0
2008-08-19 14:06:00,12.931,12.965,12.863,12.965,400000.0
2008-08-19 14:07:00,12.869,12.96,12.869,12.937,400000.0
2008-08-19 14:08:00,12.835,12.981,12.835,12.879,350000.0
2008-08-19 14:09:00,12.831,12.91,12.803,12.852,550000.0
2008-08-19 14:10:00,12.861,12.962,12.861,12.902,350000.0
2008-08-19 14:11:00,12.943,12.943,12.875,12.933,350000.0
2008-08-19 14:12:00,12.923,12.94,12.836,12.94,400000.0
2008-08-19 14:13:00,12.939,12.969,12.847,12.89,350000.0
2008-08-19 14:14:00,12.904,12.927,12.772,12.808,350000.0
2008-08-19 14:15:00,12.793,12.909,12.782,12.796,450000.0
2008-08-19 14:16:00,12.823,12.93,12.796,12.915,750000.0
2008-08-19 14:17:00,12.774,12.868,12.774,12.841,350000.0
2008-08-19 14:18:00,12.837,12.929,12.831,12.832,400000.0
2008-08-19 14:19:00,12.887,12.926,12.769,12.912,500000.0
2008-08-19 14:20:00,12.825,12.908,12.791,12.801,600000.0
2008-08-19 14:21:00,12.908,12.931,12.763,12.763,350000.0
2008-08-19 14:22:00,12.796,12.932,12.796,12.843,400000.0
2008-08-19 14:23:00,12.877,12.925,12.813,12.813,650000.0
2008-08-19 14:24:00,12.898,12.9,12.808,12.838,550000.0
2008-08-19 14:25:00,12.887,12.9,12.715,12.715,700000.0
2008-08-19 14:26:00,12.812,12.898,12.774,12.81,350000.0
2008-08-19 14:27:00,12.861,12.875,12.746,12.826,400000.0
2008-08-19 14:28:00,12.813,12.901,12.724,12.869,550000.0
2008-08-19 14:29:00,12.843,12.86,12.787,12.788,450000.0
2008-08-19 14:30:00,12.89,12.911,12.801,12.871,400000.0
2008-08-19 14:31:00,12.77,12.877,12.77,12.856,400000.0
2008-08-19 14:32:00,12.771,12.865,12.755,12.755,500000.0
2008-08-19 14:33:00,12.814,12.864,12.789,12.83,400000.0
2008-08-19 14:34:00,12.816,12.883,12.714,12.714,450000.0
2008-08-19 14:35:00,12.812,12.842,12.763,12.763,350000.0
2008-08-19 14:36:00,12.754,12.859,12.726,12.821,450000.0
2008-08-19 14:37:00,12.726,12.781,12.646,12.646,550000.0
2008-08-19 14:38:00,12.781,12.822,12.665,12.717,400000.0
2008-08-19 14:39:00,12.682,12.798,12.647,12.721,800000.0
2008-08-19 14:40:00,12.674,12.759,12.639,12.732,700000.0
2008-08-19 14:41:00,12.688,12.747,12.653,12.747,350000.0
2008-08-19 14:42:00,12.672,12.766,12.63,12.763,450000.0
2008-08-19 14:43:00,12.701,12.745,12.571,12.745,500000.0
2008-08-19 14:44:00,12.655,12.741,12.632,12.741,450000.0
2008-08-19 14:45:00,12.733,12.76,12.616,12.616,400000.0
2008-08-19 14:46:00,12.785,12.836,12.685,12.717,550000.0
2008-08-19 14:47:00,12.74,12.791,12.653,12.779,350000.0
2008-08-19 14:48:00,12.767,12.805,12.714,12.779,400000.0
2008-08-19 14:49:00,12.787,12.789,12.653,12.663,500000.0
2008-08-19 14:50:00,12.71,12.828,12.695,12.777,400000.0
2008-08-19 14:51:00,12.783,12.789,12.705,12.766,350000.0
2008-08-19 14:52:00,12.803,12.803,12.706,12.738,450000.0
2008-08-19 14:53:00,12.731,12.795,12.67,12.787,450000.0
2008-08-19 14:54:00,12.727,12.756,12.596,12.636,400000.0
2008-08-19 14:55:00,12.667,12.689,12.579,12.579,450000.0
2008-08-19 14:56:00,12.705,12.744,12.635,12.723,350000.0
2008-08-19 14:57:00,12.692,12.755,12.644,12.755,500000.0
2008-08-19 14:58:00,12.722,12.741,12.633,12.741,400000.0
2008-08-19 14:59:00,12.687,12.763,12.627,12.627,550000.0
2008-08-19 15:00:00,12.675,12.779,12.658,12.658,350000.0
2008-08-19 15:01:00,12.77,12.77,12.627,12.65,400000.0
2008-08-19 15:02:00,12.685,12.722,12.624,12.681,400000.0
2008-08-19 15:03:00,12.728,12.743,12.613,12.743,450000.0
2008-08-19 15:04:00,12.704,12.785,12.664,12.75,400000.0
2008-08-19 15:05:00,12.758,12.797,12.677,12.712,400000.0
2008-08-19 15:06:00,12.766,12.766,12.614,12.626,400000.0
2008-08-19 15:07:00,12.635,12.768,12.635,12.742,350000.0
2008-08-19 15:08:00,12.633,12.767,12.633,12.702,450000.0
2008-08-19 15:09:00,12.764,12.806,12.648,12.704,450000.0
2008-08-19 15:10:00,12.728,12.806,12.671,12.716,400000.0
2008-08-19 15:11:00,12.758,12.788,12.695,12.762,500000.0
2008-08-19 15:12:00,12.731,12.799,12.712,12.799,350000.0
2008-08-19 15:13:00,12.743,12.813,12.683,12.683,400000.0
2008-08-19 15:14:00,12.704,12.824,12.704,12.709,400000.0
2008-08-19 15:15:00,12.731,12.793,12.669,12.732,350000.0
2008-08-19 15:16:00,12.704,12.828,12.704,12.828,350000.0
2008-08-19 15:17:00,12.687,12.834,12.687,12.814,500000.0
2008-08-19 15:18:00,12.81,12.818,12.717,12.816,450000.0
2008-08-19 15:19:00,12.761,12.858,12.69,12.69,450000.0
2008-08-19 15:20:00,12.754,12.81,12.722,12.722,550000.0
2008-08-19 15:21:00,12.848,12.848,12.738,12.75,400000.0
2008-08-19 15:22:00,12.814,12.89,12.777,12.866,400000.0
2008-08-19 15:23:00,12.818,12.87,12.742,12.85,550000.0
2008-08-19 15:24:00,12.784,12.898,12.775,12.898,500000.0
2008-08-19 15:25:00,12.823,12.882,12.784,12.862,500000.0
2008-08-19 15:26:00,12.824,12.867,12.737,12.737,450000.0
2008-08-19 15:27:00,12.817,12.887,12.73,12.73,450000.0
2008-08-19 15:28:00,12.795,12.827,12.755,12.787,350000.0
2008-08-19 15:29:00,12.835,12.835,12.736,12.744,400000.0
2008-08-19 15:30:00,12.762,12.836,12.715,12.77,400000.0
2008-08-19 15:31:00,12.729,12.837,12.723,12.723,350000.0
2008-08-19 15:32:00,12.854,12.854,12.683,12.784,500000.0
2008-08-19 15:33:00,12.834,12.845,12.743,12.844,450000.0
2008-08-19 15:34:00,12.815,12.852,12.749,12.852,450000.0
2008-08-19 15:35:00,12.832,12.882,12.727,12.786,500000.0
2008-08-19 15:36:00,12.828,12.889,12.767,12.889,550000.0
2008-08-19 15:37:00,12.815,12.86,12.724,12.845,450000.0
2008-08-19 15:38:00,12.815,12.911,12.814,12.814,450000.0
2008-08-19 15:39:00,12.811,12.906,12.811,12.902,350000.0
2008-08-19 15:40:00,12.781,12.882,12.781,12.824,550000.0
2008-08-19 15:41:00,12.838,12.882,12.747,12.747,350000.0
2008-08-19 15:42:00,12.78,12.909,12.768,12.885,400000.0
2008-08-19 15:43:00,12.76,12.887,12.758,12.846,550000.0
2008-08-19 15:44:00,12.859,12.903,12.792,12.868,350000.0
2008-08-19 15:45:00,12.751,12.879,12.728,12.787,450000.0
2008-08-19 15:46:00,12.898,12.898,12.779,12.891,350000.0
2008-08-19 15:47:00,12.862,12.886,12.754,12.758,550000.0
2008-08-19 15:48:00,12.795,12.845,12.748,12.775,350000.0
2008-08-19 15:49:00,12.843,12.864,12.788,12.864,350000.0
2008-08-19 15:50:00,12.879,12.907,12.777,12.791,550000.0
2008-08-19 15:51:00,12.752,12.856,12.752,12.856,500000.0
2008-08-19 15:52:00,12.713,12.822,12.687,12.687,350000.0
2008-08-19 15:53:00,12.727,12.851,12.727,12.818,400000.0
2008-08-19 15:54:00,12.771,12.844,12.695,12.753,450000.0
2008-08-19 15:55:00,12.693,12.816,12.658,12.714,550000.0
2008-08-19 15:56:00,12.822,12.823,12.675,12.675,450000.0
2008-08-19 15:57:00,12.717,12.8,12.68,12.8,500000.0
2008-08-19 15:58:00,12.793,12.827,12.683,12.827,500000.0
2008-08-19 15:59:00,12.823,12.823,12.709,12.734,450000.0
2008-08-19 16:00:00,12.671,12.815,12.671,12.799,550000.0
2008-08-19 16:01:00,12.769,12.813,12.719,12.799,450000.0
2008-08-19 16:02:00,12.701,12.838,12.676,12.739,550000.0
2008-08-19 16:03:00,12.706,12.763,12.67,12.677,400000.0
2008-08-19 16:04:00,12.637,12.793,12.637,12.793,400000.0
2008-08-19 16:05:00,12.784,12.821,12.67,12.67,650000.0
2008-08-19 16:06:00,12.685,12.764,12.685,12.703,500000.0
2008-08-19 16:07:00,12.797,12.797,12.69,12.69,500000.0
2008-08-19 16:08:00,12.677,12.82,12.677,12.742,450000.0
2008-08-19 16:09:00,12.673,12.815,12.658,12.815,350000.0
2008-08-19 16:10:00,12.794,12.824,12.682,12.767,400000.0
2008-08-19 16:11:00,12.691,12.801,12.667,12.755,550000.0
2008-08-19 16:12:00,12.731,12.829,12.716,12.829,400000.0
2008-08-19 16:13:00,12.763,12.816,12.724,12.778,350000.0
2008-08-19 16:14:00,12.802,12.842,12.751,12.782,350000.0
2008-08-19 16:15:00,12.801,12.827,12.694,12.793,550000.0
2008-08-19 16:16:00,12.775,12.841,12.72,12.805,550000.0
2008-08-19 16:17:00,12.807,12.851,12.727,12.727,350000.0
2008-08-19 16:18:00,12.833,12.863,12.719,12.827,400000.0
2008-08-19 16:19:00,12.765,12.862,12.765,12.826,500000.0
2008-08-19 16:20:00,12.83,12.88,12.743,12.853,550000.0
2008-08-19 16:21:00,12.749,12.876,12.743,12.743,400000.0
2008-08-19 16:22:00,12.815,12.82,12.709,12.78,450000.0
2008-08-19 16:23:00,12.741,12.906,12.741,12.785,400000.0
2008-08-19 16:24:00,12.835,12.835,12.748,12.827,400000.0
2008-08-19 16:25:00,12.853,12.87,12.735,12.808,450000.0
2008-08-19 16:26:00,12.84,12.84,12.723,12.723,550000.0
2008-08-19 16:27:00,12.823,12.869,12.761,12.869,650000.0
2008-08-19 16:28:00,12.841,12.845,12.731,12.826,550000.0
2008-08-19 16:29:00,12.781,12.857,12.755,12.78,400000.0
2008-08-19 16:30:00,12.884,12.884,12.747,12.78,600000.0
2008-08-19 16:31:00,12.89,12.897,12.754,12.768,500000.0
2008-08-19 16:32:00,12.864,12.911,12.754,12.911,450000.0
2008-08-19 16:33:00,12.832,12.9,12.782,12.837,550000.0
2008-08-19 16:34:00,12.935,12.937,12.862,12.862,350000.0
2008-08-19 16:35:00,12.838,12.844,12.79,12.826,400000.0
2008-08-19 16:36:00,12.921,12.957,12.841,12.86,400000.0
2008-08-19 16:37:00,12.94,12.996,12.88,12.917,500000.0
2008-08-19 16:38:00,12.819,12.931,12.805,12.837,450000.0
2008-08-19 16:39:00,12.985,12.985,12.888,12.975,500000.0
2008-08-19 16:40:00,12.897,12.974,12.861,12.921,450000.0
2008-08-19 16:41:00,12.913,12.985,12.86,12.944,400000.0
2008-08-19 16:42:00,12.938,12.996,12.826,12.958,700000.0
2008-08-19 16:43:00,12.913,12.993,12.796,12.935,550000.0
2008-08-19 16:44:00,12.848,12.999,12.848,12.967,550000.0
2008-08-19 16:45:00,12.879,12.974,12.846,12.962,350000.0
2008-08-19 16:46:00,12.94,12.968,12.885,12.929,500000.0
2008-08-19 16:47:00,12.869,12.996,12.843,12.872,600000.0
2008-08-19 16:48:00,12.961,12.961,12.825,12.865,400000.0
2008-08-19 16:49:00,12.921,12.981,12.843,12.843,450000.0
2008-08-19 16:50:00,12.944,12.976,12.792,12.976,500000.0
2008-08-19 16:51:00,12.935,12.992,12.843,12.843,500000.0
2008-08-19 16:52:00,12.848,12.996,12.848,12.926,400000.0
2008-08-19 16:53:00,12.937,12.955,12.848,12.888,400000.0
2008-08-19 16:54:00,12.948,12.966,12.849,12.93,400000.0
2008-08-19 16:55:00,12.991,12.996,12.86,12.961,500000.0
2008-08-19 16:56:00,12.866,12.966,12.838,12.85,400000.0
2008-08-19 16:57:00,12.906,12.972,12.846,12.955,350000.0
2008-08-19 16:58:00,12.913,12.967,12.819,12.819,550000.0
2008-08-19 16:59:00,12.888,13.005,12.888,12.913,400000.0
2008-08-19 17:00:00,12.908,12.999,12.856,12.983,350000.0
2008-08-19 17:01:00,12.996,13.023,12.901,12.95,450000.0
2008-08-19 17:02:00,12.893,12.979,12.893,12.923,400000.0
2008-08-19 17:03:00,12.92,12.972,12.847,12.878,450000.0
2008-08-19 17:04:00,12.889,12.975,12.861,12.924,350000.0
2008-08-19 17:05:00,12.987,12.993,12.852,12.934,400000.0
2008-08-19 17:06:00,12.988,12.996,12.901,12.996,350000.0
2008-08-19 17:07:00,12.904,12.977,12.834,12.868,550000.0
2008-08-19 17:08:00,13.012,13.039,12.889,12.948,350000.0
2008-08-19 17:09:00,12.912,13.033,12.865,13.02,450000.0
2008-08-19 17:10:00,13.02,13.063,12.948,13.001,500000.0
2008-08-19 17:11:00,12.94,13.082,12.94,13.001,550000.0
2008-08-19 17:12:00,12.99,13.08,12.975,13.048,400000.0
2008-08-19 17:13:00,12.971,13.095,12.962,12.962,600000.0
2008-08-19 17:14:00,12.994,13.012,12.957,12.963,350000.0
2008-08-19 17:15:00,13.044,13.098,12.967,12.971,350000.0
2008-08-19 17:16:00,13.089,13.089,12.955,13.039,450000.0
2008-08-19 17:17:00,13.033,13.128,12.984,13.058,400000.0
2008-08-19 17:18:00,13.031,13.14,12.988,13.138,400000.0
2008-08-19 17:19:00,13.108,13.188,13.026,13.087,550000.0
2008-08-19 17:20:00,13.167,13.167,13.017,13.03,350000.0
2008-08-19 17:21:00,13.105,13.186,13.059,13.119,550000.0
2008-08-19 17:22:00,13.105,13.13,13.009,13.031,400000.0
2008-08-19 17:23:00,13.01,13.135,12.995,13.135,400000.0
2008-08-19 17:24:00,13.018,13.122,13.015,13.072,450000.0
2008-08-19 17:25:00,13.038,13.112,12.98,13.032,450000.0
2008-08-19 17:26:00,12.982,13.077,12.979,12.979,450000.0
2008-08-19 17:27:00,13.104,13.124,13.009,13.072,650000.0
2008-08-19 17:28:00,13.046,13.123,12.999,13.114,550000.0
2008-08-19 17:29:00,13.029,13.1,13.02,13.1,400000.0
2008-08-19 17:30:00,12.971,13.075,12.956,13.075,350000.0
2008-08-19 17:31:00,13.049,13.093,12.968,13.072,600000.0
2008-08-19 17:32:00,13.017,13.122,13.017,13.08,400000.0
2008-08-19 17:33:00,13.14,13.149,13.008,13.049,350000.0
2008-08-19 17:34:00,13.041,13.132,13.022,13.109,500000.0
2008-08-19 17:35:00,13.139,13.202,13.042,13.108,500000.0
2008-08-19 17:36:00,13.168,13.168,13.037,13.168,400000.0
2008-08-19 17:37:00,13.133,13.133,13.003,13.085,500000.0
2008-08-19 17:38:00,13.071,13.101,12.985,13.074,350000.0
2008-08-19 17:39:00,13.094,13.103,12.998,13.027,350000.0
2008-08-19 17:40:00,13.134,13.134,13.006,13.114,550000.0
2008-08-19 17:41:00,13.029,13.123,12.97,13.123,550000.0
2008-08-19 17:42:00,13.016,13.148,13.016,13.148,500000.0
2008-08-19 17:43:00,13.017,13.116,13.016,13.071,550000.0
2008-08-19 17:44:00,13.071,13.145,13.05,13.102,350000.0
2008-08-19 17:45:00,13.111,13.196,13.072,13.14,550000.0
2008-08-19 17:46:00,13.157,13.186,13.048,13.097,350000.0
2008-08-19 17:47:00,13.117,13.194,13.072,13.192,550000.0
2008-08-19 17:48:00,13.188,13.205,13.093,13.205,400000.0
2008-08-19 17:49:00,13.09,13.242,13.09,13.212,650000.0
2008-08-19 17:50:00,13.162,13.245,13.109,13.186,350000.0
2008-08-19 17:51:00,13.165,13.238,13.109,13.233,550000.0
2008-08-19 17:52:00,13.224,13.239,13.151,13.239,400000.0
2008-08-19 17:53:00,13.155,13.185,13.118,13.118,500000.0
2008-08-19 17:54:00,13.136,13.218,13.128,13.168,350000.0
2008-08-19 17:55:00,13.178,13.225,13.138,13.17,550000.0
2008-08-19 17:56:00,13.132,13.239,13.113,13.196,500000.0
2008-08-19 17:57:00,13.13,13.215,13.13,13.211,400000.0
2008-08-19 17:58:00,13.211,13.222,13.118,13.145,500000.0
2008-08-19 17:59:00,13.159,13.254,13.128,13.254,350000.0
2008-08-19 18:00:00,13.221,13.265,13.134,13.134,400000.0
2008-08-19 18:01:00,13.187,13.258,13.183,13.188,400000.0
2008-08-19 18:02:00,13.232,13.296,13.151,13.217,450000.0
2008-08-19 18:03:00,13.276,13.304,13.198,13.249,450000.0
2008-08-19 18:04:00,13.31,13.31,13.208,13.208,550000.0
2008-08-19 18:05:00,13.247,13.268,13.129,13.17,750000.0
2008-08-19 18:06:00,13.248,13.27,13.188,13.207,400000.0
2008-08-19 18:07:00,13.222,13.222,13.107,13.186,400000.0
2008-08-19 18:08:00,13.197,13.218,13.104,13.177,400000.0
2008-08-19 18:09:00,13.134,13.233,13.074,13.159,350000.0
2008-08-19 18:10:00,13.199,13.233,13.118,13.233,400000.0
2008-08-19 18:11:00,13.116,13.214,13.091,13.188,450000.0
2008-08-19 18:12:00,13.211,13.211,13.087,13.188,400000.0
2008-08-19 18:13:00,13.227,13.253,13.116,13.253,400000.0
2008-08-19 18:14:00,13.204,13.257,13.137,13.223,350000.0
2008-08-19 18:15:00,13.245,13.245,13.123,13.123,450000.0
2008-08-19 18:16:00,13.254,13.286,13.157,13.219,550000.0
2008-08-19 18:17:00,13.229,13.229,13.129,13.13,450000.0
2008-08-19 18:18:00,13.108,13.236,13.108,13.167,450000.0
2008-08-19 18:19:00,13.239,13.239,13.121,13.198,500000.0
2008-08-19 18:20:00,13.093,13.194,13.093,13.119,550000.0
2008-08-19 18:21:00,13.158,13.202,13.105,13.15,550000.0
2008-08-19 18:22:00,13.179,13.213,13.077,13.175,450000.0
2008-08-19 18:23:00,13.127,13.187,13.066,13.187,350000.0
2008-08-19 18:24:00,13.101,13.185,13.07,13.185,350000.0
2008-08-19 18:25:00,13.186,13.186,13.025,13.051,1950000.0
2008-08-19 18:26:00,13.066,13.195,13.05,13.104,350000.0
2008-08-19 18:27:00,13.095,13.216,13.062,13.097,350000.0
2008-08-19 18:28:00,13.141,13.205,13.108,13.205,350000.0
2008-08-19 18:29:00,13.158,13.274,13.114,13.154,450000.0
2008-08-19 18:30:00,13.155,13.219,13.077,13.077,400000.0
2008-08-19 18:31:00,13.126,13.214,13.09,13.121,1550000.0
2008-08-19 18:32:00,13.156,13.266,13.121,13.221,550000.0
2008-08-19 18:33:00,13.195,13.195,13.103,13.142,350000.0
2008-08-19 18:34:00,13.136,13.2,13.075,13.154,350000.0
2008-08-19 18:35:00,13.145,13.219,13.135,13.135,350000.0
2008-08-19 18:36:00,13.18,13.18,13.046,13.108,400000.0
2008-08-19 18:37:00,13.039,13.118,13.001,13.11,400000.0
2008-08-19 18:38:00,13.036,13.122,13.036,13.12,450000.0
2008-08-19 18:39:00,13.125,13.146,13.049,13.086,350000.0
2008-08-19 18:40:00,13.074,13.201,13.05,13.193,500000.0
2008-08-19 18:41:00,13.177,13.206,13.036,13.174,500000.0
2008-08-19 18:42:00,13.187,13.187,13.075,13.075,400000.0
2008-08-19 18:43:00,13.182,13.185,13.068,13.11,500000.0
2008-08-19 18:44:00,13.107,13.193,13.062,13.193,500000.0
2008-08-19 18:45:00,13.162,13.205,13.097,13.097,400000.0
2008-08-19 18:46:00,13.205,13.234,13.072,13.139,550000.0
2008-08-19 18:47:00,13.11,13.157,13.035,13.068,550000.0
2008-08-19 18:48:00,13.094,13.108,13.011,13.065,1900000.0
2008-08-19 18:49:00,13.047,13.119,12.996,13.038,450000.0
2008-08-19 18:50:00,13.114,13.114,12.99,13.091,350000.0
2008-08-19 18:51:00,13.024,13.055,13.005,13.045,300000.0
2008-08-19 18:52:00,13.039,13.097,13.023,13.069,350000.0
2008-08-19 18:53:00,13.056,13.158,13.034,13.107,450000.0
2008-08-19 18:54:00,13.107,13.126,12.989,13.084,400000.0
2008-08-19 18:55:00,13.043,13.118,13.029,13.069,450000.0
2008-08-19 18:56:00,13.073,13.073,12.978,13.049,350000.0
2008-08-19 18:57:00,12.95,13.071,12.95,13.059,350000.0
2008-08-19 18:58:00,13.068,13.081,13.002,13.079,1250000.0
2008-08-19 18:59:00,13.084,13.119,13.009,13.101,1500000.0
2008-08-19 19:00:00,13.096,13.133,13.055,13.102,400000.0
2008-08-19 19:01:00,13.036,13.08,12.981,13.063,500000.0
2008-08-19 19:02:00,13.061,13.144,13.049,13.094,350000.0
2008-08-19 19:03:00,13.028,13.155,13.028,13.067,450000.0
2008-08-19 19:04:00,13.085,13.176,13.039,13.128,450000.0
2008-08-19 19:05:00,13.056,13.113,12.978,13.113,400000.0
2008-08-19 19:06:00,13.1,13.155,13.007,13.054,400000.0
2008-08-19 19:07:00,13.14,13.14,13.055,13.111,350000.0
2008-08-19 19:08:00,13.101,13.123,13.044,13.044,450000.0
2008-08-19 19:09:00,13.007,13.114,13.007,13.031,550000.0
2008-08-19 19:10:00,13.073,13.082,13.012,13.082,500000.0
2008-08-19 19:11:00,13.015,13.082,12.927,13.082,550000.0
2008-08-19 19:12:00,13.056,13.094,12.98,12.982,550000.0
2008-08-19 19:13:00,12.985,13.041,12.952,12.987,550000.0
2008-08-19 19:14:00,12.961,13.041,12.925,13.001,350000.0
2008-08-19 19:15:00,13.034,13.094,12.963,13.07,550000.0
2008-08-19 19:16:00,13.029,13.055,12.98,12.98,350000.0
2008-08-19 19:17:00,13.061,13.068,12.952,13.052,350000.0
2008-08-19 19:18:00,13.047,13.085,12.974,12.974,500000.0
2008-08-19 19:19:00,13.062,13.09,12.954,13.09,350000.0
2008-08-19 19:20:00,13.063,13.111,12.968,12.996,500000.0
2008-08-19 19:21:00,13.006,13.099,12.976,13.093,400000.0
2008-08-19 19:22:00,13.008,13.089,12.985,12.985,350000.0
2008-08-19 19:23:00,12.942,12.984,12.935,12.935,350000.0
2008-08-19 19:24:00,13.023,13.082,12.976,13.082,550000.0
2008-08-19 19:25:00,13.1,13.119,12.985,13.068,450000.0
2008-08-19 19:26:00,13.067,13.111,12.984,12.984,450000.0
2008-08-19 19:27:00,13.1,13.1,12.962,13.0,400000.0
2008-08-19 19:28:00,13.025,13.094,12.993,13.059,450000.0
2008-08-19 19:29:00,13.109,13.109,13.002,13.005,500000.0
2008-08-19 19:30:00,13.028,13.102,13.026,13.026,400000.0
2008-08-19 19:31:00,13.03,13.082,12.987,13.035,450000.0
2008-08-19 19:32:00,13.058,13.085,12.991,12.993,400000.0
2008-08-19 19:33:00,12.997,13.07,12.987,13.06,500000.0
2008-08-19 19:34:00,13.02,13.101,13.012,13.062,400000.0
2008-08-19 19:35:00,12.997,13.07,12.997,13.009,350000.0
2008-08-19 19:36:00,13.05,13.074,12.949,12.982,350000.0
2008-08-19 19:37:00,13.089,13.089,12.977,13.016,550000.0
2008-08-19 19:38:00,13.072,13.072,12.942,13.055,400000.0
2008-08-19 19:39:00,13.066,13.066,12.926,12.967,400000.0
2008-08-19 19:40:00,13.015,13.092,12.984,13.07,400000.0
2008-08-19 19:41:00,13.053,13.106,12.96,13.106,500000.0
2008-08-19 19:42:00,13.078,13.099,12.997,13.059,500000.0
2008-08-19 19:43:00,12.972,13.116,12.972,13.106,350000.0
2008-08-19 19:44:00,13.01,13.124,13.01,13.088,400000.0
2008-08-19 19:45:00,13.108,13.108,12.966,13.091,400000.0
2008-08-19 19:46:00,13.069,13.132,13.012,13.012,350000.0
2008-08-19 19:47:00,13.073,13.115,13.029,13.096,400000.0
2008-08-19 19:48:00,13.103,13.111,13.008,13.008,250000.0
2008-08-19 19:49:00,13.077,13.136,13.02,13.121,400000.0
2008-08-19 19:50:00,13.06,13.137,12.977,13.106,400000.0
2008-08-19 19:51:00,13.119,13.129,12.996,13.048,400000.0
2008-08-19 19:52:00,13.111,13.164,13.055,13.15,450000.0
2008-08-19 19:53:00,13.118,13.142,13.062,13.107,400000.0
2008-08-19 19:54:00,13.029,13.082,12.991,13.031,400000.0
2008-08-19 19:55:00,13.007,13.09,13.007,13.047,350000.0
2008-08-19 19:56:00,13.057,13.162,13.041,13.091,450000.0
2008-08-19 19:57:00,13.116,13.132,13.009,13.009,350000.0
2008-08-19 19:58:00,13.149,13.149,13.044,13.044,350000.0
2008-08-19 19:59:00,13.115,13.169,13.054,13.054,350000.0
2008-08-19 20:00:00,13.044,13.131,13.044,13.087,450000.0
2008-08-19 20:01:00,13.097,13.131,13.007,13.073,500000.0
2008-08-19 20:02:00,13.067,13.115,13.043,13.067,350000.0
2008-08-19 20:03:00,13.176,13.176,13.042,13.125,550000.0
2008-08-19 20:04:00,13.144,13.174,13.051,13.12,350000.0
2008-08-19 20:05:00,13.071,13.167,13.043,13.132,350000.0
2008-08-19 20:06:00,13.124,13.175,13.048,13.142,500000.0
2008-08-19 20:07:00,13.077,13.144,13.018,13.11,500000.0
2008-08-19 20:08:00,13.045,13.135,13.045,13.135,100000.0
2008-08-19 20:09:00,13.126,13.157,13.046,13.07,450000.0
2008-08-19 20:10:00,13.124,13.154,13.026,13.123,550000.0
2008-08-19 20:11:00,13.127,13.142,13.003,13.003,550000.0
2008-08-19 20:12:00,13.091,13.103,12.999,13.065,350000.0
2008-08-19 20:13:00,13.016,13.089,12.975,13.086,350000.0
2008-08-19 20:14:00,13.036,13.121,13.036,13.1,350000.0
2008-08-19 20:15:00,13.023,13.137,13.023,13.117,550000.0
2008-08-19 20:16:00,13.034,13.089,12.99,13.064,400000.0
2008-08-19 20:17:00,13.03,13.121,12.994,13.116,350000.0
2008-08-19 20:18:00,13.033,13.117,13.004,13.08,400000.0
2008-08-19 20:19:00,13.141,13.141,13.026,13.141,350000.0
2008-08-19 20:20:00,13.15,13.191,13.039,13.14,400000.0
2008-08-19 20:21:00,13.14,13.155,13.034,13.079,450000.0
2008-08-19 20:22:00,13.144,13.144,13.077,13.142,250000.0
2008-08-19 20:23:00,13.023,13.158,13.023,13.054,500000.0
2008-08-19 20:24:00,13.055,13.113,13.055,13.074,350000.0
2008-08-19 20:25:00,13.09,13.116,13.043,13.088,450000.0
2008-08-19 20:26:00,13.036,13.185,13.036,13.133,350000.0
2008-08-19 20:27:00,13.097,13.13,13.042,13.101,400000.0
2008-08-19 20:28:00,13.115,13.126,12.993,13.067,550000.0
2008-08-19 20:29:00,12.993,13.137,12.993,13.102,350000.0
2008-08-19 20:30:00,13.115,13.119,13.0,13.119,500000.0
2008-08-19 20:31:00,13.099,13.133,13.031,13.09,400000.0
2008-08-19 20:32:00,13.033,13.124,12.977,13.124,500000.0
2008-08-19 20:33:00,13.036,13.091,13.028,13.084,400000.0
2008-08-19 20:34:00,13.029,13.1,13.008,13.1,550000.0
2008-08-19 20:35:00,13.11,13.11,12.98,12.992,450000.0
2008-08-19 20:37:00,13.086,13.086,12.977,13.032,350000.0
2008-08-19 20:38:00,13.105,13.105,12.985,12.985,350000.0
2008-08-19 20:39:00,13.127,13.128,13.048,13.109,350000.0
2008-08-19 20:40:00,13.094,13.146,13.027,13.127,550000.0
2008-08-19 20:41:00,13.085,13.121,13.0,13.117,550000.0
2008-08-19 20:42:00,13.05,13.114,12.978,13.042,500000.0
2008-08-19 20:43:00,13.11,13.118,12.972,13.114,350000.0
2008-08-19 20:44:00,13.056,13.132,13.012,13.132,350000.0
2008-08-19 20:45:00,13.027,13.115,13.006,13.006,400000.0
2008-08-19 20:46:00,12.983,13.093,12.97,12.977,400000.0
2008-08-19 20:47:00,13.005,13.13,13.005,13.024,400000.0
2008-08-19 20:49:00,13.058,13.12,12.949,13.12,350000.0
2008-08-19 20:50:00,13.004,13.1,13.0,13.0,400000.0
2008-08-19 20:51:00,13.036,13.1,13.001,13.061,500000.0
2008-08-19 20:53:00,13.081,13.139,13.014,13.057,350000.0
2008-08-19 20:54:00,12.99,13.128,12.973,13.073,500000.0
2008-08-19 20:56:00,13.072,13.123,13.03,13.108,400000.0
2008-08-19 20:57:00,13.034,13.109,12.989,12.996,550000.0
2008-08-19 20:58:00,13.07,13.127,13.024,13.06,450000.0
2008-08-19 20:59:00,13.116,13.164,13.073,13.101,400000.0
2008-08-19 21:00:00,13.0,13.107,12.991,13.033,650000.0
2008-08-19 21:01:00,12.994,13.103,12.969,13.095,450000.0
2008-08-19 21:02:00,13.086,13.138,13.02,13.046,550000.0
2008-08-19 21:04:00,13.044,13.105,13.012,13.085,250000.0
2008-08-19 21:06:00,13.058,13.143,13.046,13.143,400000.0
2008-08-19 21:07:00,13.036,13.132,13.012,13.089,400000.0
2008-08-19 21:08:00,13.127,13.145,13.02,13.11,500000.0
2008-08-19 21:09:00,13.046,13.129,13.013,13.017,350000.0
2008-08-19 21:10:00,13.137,13.195,13.037,13.065,800000.0
2008-08-19 21:12:00,13.003,13.139,13.003,13.014,550000.0
2008-08-19 21:13:00,13.111,13.14,13.01,13.14,350000.0
2008-08-19 21:14:00,13.006,13.117,13.006,13.017,200000.0
2008-08-19 21:15:00,12.981,13.134,12.981,13.067,400000.0
2008-08-19 21:16:00,13.06,13.153,13.041,13.093,550000.0
2008-08-19 21:19:00,13.101,13.135,12.977,13.135,450000.0
2008-08-19 21:20:00,13.135,13.135,12.995,13.022,950000.0
2008-08-19 21:21:00,13.125,13.145,12.998,13.031,550000.0
2008-08-19 21:22:00,13.019,13.154,13.015,13.022,550000.0
2008-08-19 21:23:00,13.146,13.146,13.032,13.125,350000.0
2008-08-19 21:24:00,13.041,13.158,13.041,13.058,350000.0
2008-08-19 21:25:00,13.074,13.102,13.056,13.056,400000.0
2008-08-19 21:26:00,13.055,13.157,13.024,13.024,400000.0
2008-08-19 21:27:00,13.116,13.147,13.062,13.147,300000.0
2008-08-19 21:28:00,13.08,13.111,13.02,13.11,400000.0
2008-08-19 21:29:00,13.123,13.123,13.012,13.056,500000.0
2008-08-19 21:30:00,13.096,13.153,13.022,13.099,450000.0
2008-08-19 21:31:00,13.092,13.231,13.055,13.094,550000.0
2008-08-19 21:32:00,13.027,13.131,13.027,13.129,450000.0
2008-08-19 21:33:00,13.119,13.121,13.042,13.068,550000.0
2008-08-19 21:34:00,13.109,13.164,13.036,13.105,500000.0
2008-08-19 21:35:00,13.088,13.154,13.064,13.064,550000.0
2008-08-19 21:36:00,13.028,13.153,12.979,13.153,350000.0
2008-08-19 21:37:00,13.052,13.183,13.052,13.172,350000.0
2008-08-19 21:38:00,13.098,13.143,13.055,13.055,350000.0
2008-08-19 21:39:00,13.153,13.175,13.062,13.158,500000.0
2008-08-19 21:40:00,13.112,13.17,13.044,13.149,400000.0
2008-08-19 21:41:00,13.115,13.19,13.039,13.071,550000.0
2008-08-19 21:42:00,13.164,13.202,13.056,13.198,450000.0
2008-08-19 21:43:00,13.171,13.197,13.05,13.197,400000.0
2008-08-19 21:44:00,13.121,13.177,13.033,13.177,400000.0
2008-08-19 21:45:00,13.133,13.204,13.057,13.204,450000.0
2008-08-19 21:46:00,13.07,13.148,13.054,13.112,550000.0
2008-08-19 21:47:00,13.206,13.208,13.161,13.179,400000.0
2008-08-19 21:48:00,13.185,13.185,13.113,13.119,350000.0
2008-08-19 21:49:00,13.089,13.21,13.089,13.21,350000.0
2008-08-19 21:50:00,13.193,13.209,13.114,13.128,350000.0
2008-08-19 21:51:00,13.185,13.216,13.102,13.216,250000.0
2008-08-19 21:52:00,13.095,13.208,13.038,13.208,550000.0
2008-08-19 21:53:00,13.152,13.247,13.112,13.169,550000.0
2008-08-19 21:54:00,13.096,13.236,13.096,13.196,400000.0
2008-08-19 21:55:00,13.106,13.21,13.106,13.21,350000.0
2008-08-19 21:56:00,13.191,13.223,13.092,13.143,500000.0
2008-08-19 21:57:00,13.082,13.188,13.055,13.172,350000.0
2008-08-19 21:58:00,13.136,13.187,13.054,13.054,350000.0
2008-08-19 21:59:00,13.167,13.205,13.071,13.135,500000.0
2008-08-19 22:00:00,13.161,13.203,13.109,13.203,450000.0
2008-08-19 22:01:00,13.106,13.192,13.066,13.186,500000.0
2008-08-19 22:02:00,13.116,13.128,13.031,13.128,550000.0
2008-08-19 22:03:00,13.074,13.141,13.074,13.094,350000.0
2008-08-19 22:04:00,13.199,13.199,13.061,13.114,350000.0
2008-08-19 22:05:00,13.192,13.192,13.077,13.107,400000.0
2008-08-19 22:06:00,13.072,13.18,13.072,13.18,100000.0
2008-08-19 22:07:00,13.125,13.203,13.118,13.155,300000.0
2008-08-19 22:08:00,13.184,13.184,13.184,13.184,50000.0
2008-08-19 22:10:00,13.093,13.196,13.069,13.166,450000.0
2008-08-19 22:11:00,13.171,13.196,13.092,13.169,350000.0
2008-08-19 22:12:00,13.088,13.146,13.039,13.146,400000.0
2008-08-19 22:13:00,13.14,13.179,13.036,13.179,400000.0
2008-08-19 22:14:00,13.108,13.191,13.108,13.147,150000.0
2008-08-19 22:15:00,13.056,13.157,13.056,13.112,150000.0
2008-08-19 22:16:00,13.078,13.163,13.068,13.146,200000.0
2008-08-19 22:17:00,13.109,13.185,13.048,13.106,450000.0
2008-08-19 22:18:00,13.069,13.176,13.069,13.156,150000.0
2008-08-19 22:19:00,13.127,13.219,13.093,13.093,300000.0
2008-08-19 22:20:00,13.18,13.18,13.109,13.165,300000.0
2008-08-19 22:22:00,13.094,13.132,13.053,13.105,350000.0
2008-08-19 22:23:00,13.075,13.212,13.075,13.161,450000.0
2008-08-19 22:24:00,13.195,13.198,13.115,13.115,350000.0
2008-08-19 22:25:00,13.09,13.217,13.09,13.215,300000.0
2008-08-19 22:27:00,13.146,13.197,13.12,13.12,450000.0
2008-08-19 22:30:00,13.154,13.16,13.084,13.115,400000.0
2008-08-19 22:31:00,13.106,13.219,13.106,13.219,400000.0
2008-08-19 22:33:00,13.168,13.22,13.098,13.176,500000.0
2008-08-19 22:34:00,13.205,13.21,13.122,13.181,350000.0
2008-08-19 22:35:00,13.165,13.2,13.115,13.123,400000.0
2008-08-19 22:36:00,13.206,13.206,13.206,13.206,50000.0
2008-08-19 22:37:00,13.198,13.203,13.119,13.178,300000.0
2008-08-19 22:38:00,13.133,13.216,13.133,13.2,200000.0
2008-08-19 22:39:00,13.135,13.21,13.125,13.21,500000.0
2008-08-19 22:40:00,13.122,13.2,13.107,13.2,550000.0
2008-08-19 22:41:00,13.183,13.245,13.14,13.153,450000.0
2008-08-19 22:42:00,13.184,13.201,13.087,13.201,550000.0
2008-08-19 22:43:00,13.131,13.131,13.131,13.131,100000.0
2008-08-19 22:45:00,13.18,13.18,13.18,13.18,50000.0
2008-08-19 22:46:00,13.177,13.205,13.177,13.205,100000.0
2008-08-19 22:47:00,13.172,13.212,13.124,13.212,350000.0
2008-08-19 22:48:00,13.092,13.199,13.078,13.164,250000.0
2008-08-19 22:49:00,13.191,13.191,13.048,13.151,400000.0
2008-08-19 22:50:00,13.161,13.208,13.137,13.137,400000.0
2008-08-19 22:51:00,13.123,13.211,13.107,13.184,300000.0
2008-08-19 22:52:00,13.196,13.196,13.057,13.144,500000.0
2008-08-19 22:53:00,13.179,13.184,13.173,13.173,200000.0
2008-08-19 22:54:00,13.211,13.211,13.211,13.211,50000.0
2008-08-19 22:56:00,13.177,13.19,13.114,13.136,400000.0
2008-08-19 22:58:00,13.205,13.209,13.125,13.167,400000.0
2008-08-19 22:59:00,13.171,13.208,13.077,13.146,1100000.0
2008-08-19 23:00:00,13.078,13.198,13.078,13.151,500000.0
2008-08-19 23:01:00,13.177,13.204,13.082,13.187,450000.0
2008-08-19 23:03:00,13.129,13.2,13.129,13.2,100000.0
2008-08-19 23:04:00,13.185,13.198,13.085,13.166,350000.0
2008-08-19 23:05:00,13.202,13.227,13.139,13.139,300000.0
2008-08-19 23:07:00,13.156,13.21,13.131,13.187,350000.0
2008-08-19 23:08:00,13.188,13.188,13.125,13.16,200000.0
2008-08-19 23:09:00,13.194,13.194,13.18,13.19,250000.0
2008-08-19 23:10:00,13.2,13.201,13.168,13.182,400000.0
2008-08-19 23:11:00,13.217,13.217,13.141,13.195,200000.0
2008-08-19 23:12:00,13.199,13.199,13.054,13.183,400000.0
2008-08-19 23:13:00,13.208,13.226,13.151,13.185,400000.0
2008-08-19 23:15:00,13.137,13.215,13.086,13.126,400000.0
2008-08-19 23:19:00,13.196,13.196,13.196,13.196,50000.0
2008-08-19 23:20:00,13.19,13.19,13.064,13.132,850000.0
2008-08-19 23:24:00,13.079,13.231,13.079,13.194,300000.0
2008-08-19 23:30:00,13.051,13.204,13.051,13.169,700000.0
2008-08-19 23:34:00,13.179,13.198,13.141,13.182,450000.0
2008-08-19 23:35:00,13.169,13.188,13.066,13.066,400000.0
2008-08-19 23:40:00,13.172,13.204,13.062,13.062,1400000.0
2008-08-19 23:43:00,13.172,13.195,13.113,13.136,400000.0
2008-08-19 23:50:00,13.183,13.201,13.061,13.165,550000.0
2008-08-20 00:00:00,13.183,13.183,13.063,13.109,450000.0
2008-08-20 00:01:00,13.225,13.238,13.149,13.149,350000.0
2008-08-20 00:02:00,13.133,13.235,13.099,13.226,650000.0
2008-08-20 00:03:00,13.265,13.265,13.134,13.262,350000.0
2008-08-20 00:04:00,13.295,13.295,13.189,13.255,350000.0
2008-08-20 00:05:00,13.271,13.288,13.184,13.288,350000.0
2008-08-20 00:06:00,13.253,13.294,13.213,13.249,400000.0
2008-08-20 00:07:00,13.258,13.258,13.133,13.252,450000.0
2008-08-20 00:08:00,13.282,13.29,13.18,13.18,400000.0
2008-08-20 00:09:00,13.267,13.3,13.226,13.265,400000.0
2008-08-20 00:10:00,13.262,13.297,13.16,13.16,150000.0
2008-08-20 00:11:00,13.276,13.276,13.261,13.261,100000.0
2008-08-20 00:12:00,13.304,13.304,13.151,13.271,550000.0
2008-08-20 00:13:00,13.284,13.284,13.142,13.233,350000.0
2008-08-20 00:14:00,13.26,13.306,13.26,13.293,300000.0
2008-08-20 00:15:00,13.292,13.292,13.179,13.284,550000.0
2008-08-20 00:16:00,13.246,13.268,13.23,13.261,250000.0
2008-08-20 00:20:00,13.191,13.227,13.078,13.124,900000.0
2008-08-20 00:21:00,13.254,13.254,13.114,13.231,450000.0
2008-08-20 00:22:00,13.243,13.252,13.128,13.128,400000.0
2008-08-20 00:23:00,13.251,13.251,13.159,13.159,200000.0
2008-08-20 00:24:00,13.236,13.279,13.142,13.217,350000.0
2008-08-20 00:25:00,13.238,13.246,13.195,13.213,200000.0
2008-08-20 00:26:00,13.162,13.162,13.139,13.139,100000.0
2008-08-20 00:27:00,13.251,13.27,13.128,13.215,450000.0
2008-08-20 00:28:00,13.262,13.262,13.15,13.251,200000.0
2008-08-20 00:29:00,13.2,13.285,13.153,13.236,550000.0
2008-08-20 00:30:00,13.163,13.284,13.138,13.234,950000.0
2008-08-20 00:32:00,13.248,13.255,13.182,13.206,400000.0
2008-08-20 00:35:00,13.188,13.289,13.143,13.169,550000.0
2008-08-20 00:36:00,13.226,13.251,13.143,13.164,400000.0
2008-08-20 00:37:00,13.234,13.262,13.192,13.255,400000.0
2008-08-20 00:38:00,13.172,13.29,13.17,13.209,450000.0
2008-08-20 00:39:00,13.102,13.221,13.092,13.221,350000.0
2008-08-20 00:40:00,13.133,13.254,13.126,13.169,950000.0
2008-08-20 00:41:00,13.2,13.2,13.2,13.2,50000.0
2008-08-20 00:42:00,13.206,13.247,13.173,13.173,200000.0
2008-08-20 00:43:00,13.198,13.258,13.134,13.187,550000.0
2008-08-20 00:44:00,13.253,13.253,13.124,13.124,300000.0
2008-08-20 00:45:00,13.223,13.273,13.153,13.175,450000.0
2008-08-20 00:46:00,13.215,13.303,13.167,13.283,600000.0
2008-08-20 00:50:00,13.161,13.254,13.118,13.254,900000.0
2008-08-20 00:53:00,13.166,13.28,13.166,13.256,400000.0
2008-08-20 00:59:00,13.207,13.252,13.155,13.19,550000.0
2008-08-20 01:00:00,13.163,13.223,13.127,13.189,550000.0
2008-08-20 01:04:00,13.191,13.276,13.131,13.155,500000.0
2008-08-20 01:06:00,13.236,13.323,13.182,13.182,500000.0
2008-08-20 01:08:00,13.132,13.185,13.099,13.157,400000.0
2008-08-20 01:10:00,13.188,13.233,13.103,13.161,500000.0
2008-08-20 01:11:00,13.233,13.264,13.144,13.23,350000.0
2008-08-20 01:12:00,13.217,13.217,13.099,13.2,400000.0
2008-08-20 01:13:00,13.169,13.266,13.143,13.24,450000.0
2008-08-20 01:16:00,13.13,13.251,13.117,13.117,450000.0
2008-08-20 01:17:00,13.186,13.247,13.139,13.201,400000.0
2008-08-20 01:18:00,13.289,13.295,13.211,13.211,450000.0
2008-08-20 01:19:00,13.298,13.298,13.196,13.196,400000.0
2008-08-20 01:20:00,13.22,13.274,13.192,13.198,450000.0
2008-08-20 01:21:00,13.229,13.276,13.16,13.176,450000.0
2008-08-20 01:22:00,13.287,13.287,13.154,13.226,300000.0
2008-08-20 01:23:00,13.181,13.24,13.141,13.182,550000.0
2008-08-20 01:24:00,13.191,13.29,13.186,13.253,350000.0
2008-08-20 01:25:00,13.259,13.294,13.193,13.294,350000.0
2008-08-20 01:27:00,13.263,13.311,13.228,13.311,350000.0
2008-08-20 01:28:00,13.278,13.301,13.226,13.252,400000.0
2008-08-20 01:29:00,13.21,13.306,13.137,13.193,400000.0
2008-08-20 01:30:00,13.251,13.271,13.17,13.27,400000.0
2008-08-20 01:31:00,13.247,13.253,13.144,13.197,350000.0
2008-08-20 01:32:00,13.23,13.285,13.159,13.212,400000.0
2008-08-20 01:33:00,13.254,13.283,13.14,13.158,550000.0
2008-08-20 01:37:00,13.241,13.273,13.175,13.239,400000.0
2008-08-20 01:38:00,13.147,13.265,13.14,13.236,400000.0
2008-08-20 01:39:00,13.29,13.29,13.153,13.202,500000.0
2008-08-20 01:40:00,13.28,13.321,13.173,13.321,500000.0
2008-08-20 01:41:00,13.299,13.341,13.197,13.341,650000.0
2008-08-20 01:42:00,13.308,13.333,13.209,13.325,500000.0
2008-08-20 01:43:00,13.231,13.349,13.215,13.29,600000.0
2008-08-20 01:44:00,13.264,13.347,13.259,13.305,500000.0
2008-08-20 01:45:00,13.311,13.365,13.239,13.258,500000.0
2008-08-20 01:46:00,13.286,13.363,13.267,13.339,550000.0
2008-08-20 01:47:00,13.306,13.338,13.234,13.234,400000.0
2008-08-20 01:48:00,13.242,13.387,13.212,13.312,550000.0
2008-08-20 01:49:00,13.233,13.305,13.233,13.269,500000.0
2008-08-20 01:50:00,13.332,13.357,13.223,13.341,600000.0
2008-08-20 01:51:00,13.313,13.354,13.249,13.312,400000.0
2008-08-20 01:52:00,13.259,13.346,13.185,13.215,450000.0
2008-08-20 01:53:00,13.324,13.362,13.225,13.225,450000.0
2008-08-20 01:54:00,13.264,13.352,13.242,13.242,350000.0
2008-08-20 01:55:00,13.308,13.322,13.206,13.266,500000.0
2008-08-20 01:56:00,13.279,13.339,13.214,13.339,400000.0
2008-08-20 01:57:00,13.279,13.347,13.198,13.198,750000.0
2008-08-20 01:59:00,13.295,13.296,13.221,13.239,400000.0
2008-08-20 02:00:00,13.296,13.321,13.241,13.252,400000.0
2008-08-20 02:01:00,13.217,13.336,13.211,13.336,400000.0
2008-08-20 02:02:00,13.245,13.289,13.221,13.242,400000.0
2008-08-20 02:03:00,13.239,13.339,13.239,13.324,350000.0
2008-08-20 02:04:00,13.227,13.284,13.138,13.196,550000.0
2008-08-20 02:05:00,13.248,13.321,13.208,13.235,550000.0
2008-08-20 02:06:00,13.332,13.35,13.236,13.334,650000.0
2008-08-20 02:07:00,13.262,13.349,13.249,13.305,650000.0
2008-08-20 02:08:00,13.332,13.332,13.218,13.241,400000.0
2008-08-20 02:09:00,13.339,13.339,13.216,13.332,550000.0
2008-08-20 02:10:00,13.275,13.296,13.207,13.241,450000.0
2008-08-20 02:11:00,13.181,13.322,13.181,13.322,350000.0
2008-08-20 02:12:00,13.322,13.322,13.164,13.229,350000.0
2008-08-20 02:13:00,13.344,13.39,13.223,13.323,550000.0
2008-08-20 02:14:00,13.312,13.355,13.251,13.337,400000.0
2008-08-20 02:15:00,13.324,13.333,13.226,13.333,350000.0
2008-08-20 02:16:00,13.341,13.341,13.212,13.239,350000.0
2008-08-20 02:17:00,13.301,13.321,13.214,13.22,450000.0
2008-08-20 02:18:00,13.326,13.326,13.215,13.216,350000.0
2008-08-20 02:19:00,13.2,13.273,13.131,13.273,550000.0
2008-08-20 02:20:00,13.27,13.333,13.212,13.277,600000.0
2008-08-20 02:21:00,13.172,13.31,13.172,13.31,350000.0
2008-08-20 02:22:00,13.301,13.301,13.223,13.231,350000.0
2008-08-20 02:23:00,13.224,13.344,13.224,13.24,350000.0
2008-08-20 02:24:00,13.313,13.313,13.235,13.244,350000.0
2008-08-20 02:27:00,13.293,13.293,13.155,13.209,350000.0
2008-08-20 02:28:00,13.31,13.319,13.244,13.278,400000.0
2008-08-20 02:29:00,13.222,13.288,13.172,13.283,500000.0
2008-08-20 02:30:00,13.267,13.316,13.203,13.292,250000.0
2008-08-20 02:31:00,13.328,13.341,13.188,13.341,250000.0
2008-08-20 02:32:00,13.283,13.357,13.225,13.357,450000.0
2008-08-20 02:33:00,13.235,13.341,13.235,13.341,400000.0
2008-08-20 02:34:00,13.311,13.334,13.264,13.334,400000.0
2008-08-20 02:35:00,13.334,13.334,13.197,13.325,500000.0
2008-08-20 02:36:00,13.233,13.32,13.193,13.254,500000.0
2008-08-20 02:37:00,13.34,13.344,13.234,13.3,400000.0
2008-08-20 02:38:00,13.333,13.385,13.308,13.335,350000.0
2008-08-20 02:39:00,13.355,13.375,13.26,13.352,750000.0
2008-08-20 02:40:00,13.296,13.383,13.294,13.3,400000.0
2008-08-20 02:41:00,13.366,13.374,13.252,13.256,500000.0
2008-08-20 02:42:00,13.329,13.372,13.23,13.361,500000.0
2008-08-20 02:43:00,13.345,13.353,13.301,13.336,350000.0
2008-08-20 02:45:00,13.232,13.332,13.232,13.332,150000.0
2008-08-20 02:46:00,13.376,13.376,13.293,13.293,250000.0
2008-08-20 02:47:00,13.365,13.389,13.266,13.386,550000.0
2008-08-20 02:48:00,13.363,13.373,13.265,13.355,450000.0
2008-08-20 02:49:00,13.332,13.337,13.2,13.336,700000.0
2008-08-20 02:50:00,13.296,13.394,13.289,13.289,400000.0
2008-08-20 02:51:00,13.354,13.386,13.252,13.349,250000.0
2008-08-20 02:52:00,13.283,13.346,13.283,13.346,150000.0
2008-08-20 02:53:00,13.381,13.381,13.264,13.264,350000.0
2008-08-20 02:54:00,13.349,13.376,13.263,13.304,400000.0
2008-08-20 02:55:00,13.353,13.367,13.274,13.367,300000.0
2008-08-20 02:56:00,13.338,13.376,13.242,13.242,400000.0
2008-08-20 02:57:00,13.347,13.386,13.329,13.333,350000.0
2008-08-20 02:58:00,13.367,13.367,13.223,13.223,250000.0
2008-08-20 02:59:00,13.309,13.419,13.258,13.362,1000000.0
2008-08-20 03:00:00,13.347,13.381,13.332,13.356,200000.0
2008-08-20 03:01:00,13.331,13.338,13.227,13.338,350000.0
2008-08-20 03:02:00,13.384,13.384,13.384,13.384,50000.0
2008-08-20 03:03:00,13.275,13.353,13.275,13.353,200000.0
2008-08-20 03:04:00,13.37,13.37,13.272,13.328,400000.0
2008-08-20 03:05:00,13.374,13.374,13.361,13.361,100000.0
2008-08-20 03:06:00,13.233,13.352,13.214,13.352,250000.0
2008-08-20 03:07:00,13.312,13.374,13.215,13.29,400000.0
2008-08-20 03:08:00,13.223,13.347,13.223,13.347,300000.0
2008-08-20 03:09:00,13.35,13.35,13.22,13.246,400000.0
2008-08-20 03:10:00,13.257,13.341,13.257,13.262,500000.0
2008-08-20 03:11:00,13.32,13.349,13.226,13.349,350000.0
2008-08-20 03:12:00,13.231,13.301,13.184,13.244,350000.0
2008-08-20 03:13:00,13.333,13.333,13.229,13.276,500000.0
2008-08-20 03:14:00,13.206,13.302,13.176,13.22,500000.0
2008-08-20 03:15:00,13.218,13.286,13.169,13.221,550000.0
2008-08-20 03:16:00,13.22,13.311,13.173,13.28,350000.0
2008-08-20 03:17:00,13.213,13.26,13.159,13.211,350000.0
2008-08-20 03:18:00,13.226,13.315,13.203,13.203,350000.0
2008-08-20 03:19:00,13.213,13.331,13.179,13.252,1250000.0
2008-08-20 03:20:00,13.288,13.341,13.212,13.258,400000.0
2008-08-20 03:21:00,13.259,13.322,13.2,13.29,300000.0
2008-08-20 03:22:00,13.241,13.377,13.241,13.344,400000.0
2008-08-20 03:23:00,13.311,13.329,13.255,13.266,400000.0
2008-08-20 03:24:00,13.341,13.354,13.27,13.309,400000.0
2008-08-20 03:25:00,13.307,13.321,13.254,13.307,550000.0
2008-08-20 03:26:00,13.289,13.356,13.231,13.253,550000.0
2008-08-20 03:27:00,13.273,13.326,13.183,13.185,500000.0
2008-08-20 03:28:00,13.324,13.355,13.248,13.348,300000.0
2008-08-20 03:29:00,13.355,13.355,13.234,13.268,400000.0
2008-08-20 03:30:00,13.341,13.374,13.274,13.283,300000.0
2008-08-20 03:31:00,13.328,13.343,13.236,13.317,450000.0
2008-08-20 03:32:00,13.311,13.311,13.311,13.311,50000.0
2008-08-20 03:33:00,13.357,13.361,13.247,13.247,250000.0
2008-08-20 03:34:00,13.345,13.345,13.26,13.297,400000.0
2008-08-20 03:35:00,13.311,13.366,13.232,13.346,600000.0
2008-08-20 03:36:00,13.283,13.41,13.269,13.326,750000.0
2008-08-20 03:37:00,13.351,13.391,13.262,13.382,800000.0
2008-08-20 03:39:00,13.235,13.374,13.235,13.374,650000.0
2008-08-20 03:40:00,13.296,13.344,13.252,13.252,450000.0
2008-08-20 03:41:00,13.331,13.364,13.271,13.271,350000.0
2008-08-20 03:42:00,13.29,13.412,13.29,13.384,500000.0
2008-08-20 03:43:00,13.288,13.371,13.222,13.222,650000.0
2008-08-20 03:44:00,13.309,13.332,13.202,13.258,950000.0
2008-08-20 03:45:00,13.36,13.373,13.25,13.373,200000.0
2008-08-20 03:46:00,13.345,13.345,13.332,13.332,100000.0
2008-08-20 03:47:00,13.281,13.361,13.232,13.361,600000.0
2008-08-20 03:50:00,13.286,13.402,13.233,13.233,550000.0
2008-08-20 03:53:00,13.261,13.45,13.261,13.362,800000.0
2008-08-20 03:54:00,13.366,13.404,13.272,13.302,950000.0
2008-08-20 03:55:00,13.349,13.382,13.287,13.295,300000.0
2008-08-20 03:56:00,13.277,13.353,13.219,13.274,450000.0
2008-08-20 03:57:00,13.334,13.363,13.223,13.273,800000.0
2008-08-20 03:58:00,13.266,13.36,13.219,13.323,950000.0
2008-08-20 04:00:00,13.264,13.356,13.197,13.197,500000.0
2008-08-20 04:01:00,13.201,13.328,13.201,13.293,250000.0
2008-08-20 04:03:00,13.235,13.358,13.223,13.35,400000.0
2008-08-20 04:04:00,13.265,13.372,13.236,13.32,300000.0
2008-08-20 04:05:00,13.326,13.354,13.23,13.23,150000.0
2008-08-20 04:06:00,13.294,13.373,13.243,13.316,600000.0
2008-08-20 04:07:00,13.222,13.331,13.211,13.326,400000.0
2008-08-20 04:10:00,13.322,13.343,13.262,13.286,400000.0
2008-08-20 04:11:00,13.273,13.381,13.273,13.381,400000.0
2008-08-20 04:13:00,13.331,13.331,13.259,13.285,400000.0
2008-08-20 04:14:00,13.255,13.368,13.237,13.368,400000.0
2008-08-20 04:15:00,13.27,13.297,13.27,13.297,100000.0
2008-08-20 04:19:00,13.362,13.373,13.254,13.357,950000.0
2008-08-20 04:20:00,13.298,13.359,13.25,13.25,150000.0
2008-08-20 04:21:00,13.332,13.356,13.332,13.345,200000.0
2008-08-20 04:22:00,13.259,13.311,13.259,13.311,100000.0
2008-08-20 04:23:00,13.247,13.314,13.238,13.238,150000.0
2008-08-20 04:25:00,13.223,13.376,13.223,13.316,500000.0
2008-08-20 04:26:00,13.324,13.343,13.272,13.293,300000.0
2008-08-20 04:27:00,13.331,13.331,13.284,13.284,100000.0
2008-08-20 04:29:00,13.351,13.36,13.227,13.227,700000.0
2008-08-20 04:30:00,13.246,13.322,13.246,13.262,200000.0
2008-08-20 04:31:00,13.338,13.382,13.298,13.298,200000.0
2008-08-20 04:32:00,13.278,13.278,13.278,13.278,50000.0
2008-08-20 04:35:00,13.357,13.357,13.278,13.357,150000.0
2008-08-20 04:36:00,13.379,13.406,13.251,13.251,400000.0
2008-08-20 04:37:00,13.364,13.364,13.276,13.276,100000.0
2008-08-20 04:38:00,13.209,13.331,13.209,13.275,150000.0
2008-08-20 04:39:00,13.246,13.366,13.246,13.255,550000.0
2008-08-20 04:40:00,13.349,13.371,13.349,13.371,100000.0
2008-08-20 04:41:00,13.272,13.363,13.251,13.279,400000.0
2008-08-20 04:42:00,13.257,13.367,13.228,13.332,350000.0
2008-08-20 04:44:00,13.272,13.323,13.195,13.264,400000.0
2008-08-20 04:45:00,13.277,13.375,13.277,13.319,600000.0
2008-08-20 04:46:00,13.261,13.309,13.261,13.299,200000.0
2008-08-20 04:47:00,13.342,13.369,13.247,13.369,400000.0
2008-08-20 04:48:00,13.224,13.363,13.214,13.363,400000.0
2008-08-20 04:49:00,13.218,13.334,13.162,13.334,550000.0
2008-08-20 04:50:00,13.318,13.366,13.211,13.284,550000.0
2008-08-20 04:51:00,13.213,13.3,13.213,13.3,150000.0
2008-08-20 04:52:00,13.246,13.329,13.236,13.283,400000.0
2008-08-20 04:53:00,13.259,13.316,13.246,13.254,200000.0
2008-08-20 04:54:00,13.355,13.355,13.277,13.32,300000.0
2008-08-20 04:55:00,13.236,13.266,13.236,13.266,100000.0
2008-08-20 04:56:00,13.338,13.364,13.249,13.249,250000.0
2008-08-20 04:58:00,13.289,13.311,13.219,13.311,350000.0
2008-08-20 04:59:00,13.262,13.311,13.194,13.213,450000.0
2008-08-20 05:00:00,13.278,13.386,13.268,13.324,950000.0
2008-08-20 05:01:00,13.348,13.348,13.209,13.294,400000.0
2008-08-20 05:02:00,13.201,13.289,13.201,13.263,250000.0
2008-08-20 05:03:00,13.29,13.345,13.209,13.218,250000.0
2008-08-20 05:04:00,13.205,13.253,13.205,13.253,100000.0
2008-08-20 05:05:00,13.346,13.346,13.218,13.305,450000.0
2008-08-20 05:06:00,13.242,13.242,13.209,13.209,100000.0
2008-08-20 05:07:00,13.299,13.374,13.232,13.232,400000.0
2008-08-20 05:08:00,13.236,13.383,13.218,13.26,350000.0
2008-08-20 05:09:00,13.201,13.25,13.201,13.25,100000.0
2008-08-20 05:10:00,13.184,13.27,13.181,13.237,400000.0
2008-08-20 05:11:00,13.263,13.342,13.263,13.342,100000.0
2008-08-20 05:12:00,13.217,13.343,13.217,13.343,300000.0
2008-08-20 05:13:00,13.203,13.251,13.203,13.251,100000.0
2008-08-20 05:14:00,13.329,13.329,13.199,13.319,400000.0
2008-08-20 05:15:00,13.315,13.341,13.265,13.341,450000.0
2008-08-20 05:16:00,13.347,13.347,13.215,13.34,350000.0
2008-08-20 05:17:00,13.31,13.31,13.194,13.203,450000.0
2008-08-20 05:18:00,13.343,13.343,13.2,13.337,300000.0
2008-08-20 05:19:00,13.334,13.334,13.23,13.238,400000.0
2008-08-20 05:20:00,13.346,13.349,13.294,13.317,300000.0
2008-08-20 05:25:00,13.243,13.35,13.221,13.318,450000.0
2008-08-20 05:26:00,13.233,13.38,13.233,13.249,500000.0
2008-08-20 05:27:00,13.216,13.339,13.216,13.296,350000.0
2008-08-20 05:28:00,13.287,13.303,13.174,13.205,400000.0
2008-08-20 05:30:00,13.296,13.321,13.235,13.266,400000.0
2008-08-20 05:31:00,13.217,13.31,13.169,13.197,400000.0
2008-08-20 05:32:00,13.275,13.322,13.275,13.322,300000.0
2008-08-20 05:33:00,13.243,13.325,13.182,13.205,300000.0
2008-08-20 05:34:00,13.341,13.341,13.221,13.233,500000.0
2008-08-20 05:35:00,13.326,13.373,13.218,13.218,400000.0
2008-08-20 05:37:00,13.318,13.318,13.202,13.202,100000.0
2008-08-20 05:38:00,13.209,13.286,13.209,13.251,300000.0
2008-08-20 05:39:00,13.176,13.313,13.173,13.283,550000.0
2008-08-20 05:40:00,13.199,13.307,13.193,13.283,550000.0
2008-08-20 05:41:00,13.168,13.294,13.158,13.294,350000.0
2008-08-20 05:42:00,13.321,13.321,13.17,13.274,400000.0
2008-08-20 05:43:00,13.317,13.317,13.202,13.231,400000.0
2008-08-20 05:44:00,13.288,13.316,13.216,13.316,400000.0
2008-08-20 05:46:00,13.303,13.321,13.303,13.321,100000.0
2008-08-20 05:47:00,13.288,13.329,13.19,13.293,350000.0
2008-08-20 05:50:00,13.296,13.343,13.252,13.282,400000.0
2008-08-20 05:51:00,13.336,13.336,13.263,13.306,400000.0
2008-08-20 05:54:00,13.3,13.334,13.198,13.334,500000.0
2008-08-20 05:57:00,13.303,13.337,13.226,13.313,350000.0
2008-08-20 06:00:00,13.33,13.33,13.197,13.197,550000.0
2008-08-20 06:01:00,13.3,13.332,13.243,13.318,350000.0
2008-08-20 06:02:00,13.261,13.307,13.172,13.303,400000.0
2008-08-20 06:03:00,13.294,13.296,13.234,13.296,150000.0
2008-08-20 06:04:00,13.328,13.328,13.316,13.316,100000.0
2008-08-20 06:07:00,13.241,13.318,13.189,13.318,350000.0
2008-08-20 06:08:00,13.195,13.213,13.195,13.213,100000.0
2008-08-20 06:10:00,13.269,13.307,13.179,13.183,450000.0
2008-08-20 06:11:00,13.236,13.343,13.211,13.291,400000.0
2008-08-20 06:12:00,13.291,13.314,13.212,13.285,400000.0
2008-08-20 06:13:00,13.269,13.328,13.193,13.21,350000.0
2008-08-20 06:14:00,13.194,13.263,13.194,13.263,100000.0
2008-08-20 06:15:00,13.295,13.309,13.199,13.289,400000.0
2008-08-20 06:16:00,13.298,13.298,13.133,13.206,600000.0
2008-08-20 06:20:00,13.263,13.263,13.193,13.22,400000.0
2008-08-20 06:22:00,13.262,13.281,13.197,13.197,400000.0
2008-08-20 06:23:00,13.216,13.216,13.216,13.216,50000.0
2008-08-20 06:24:00,13.267,13.267,13.223,13.223,100000.0
2008-08-20 06:25:00,13.216,13.216,13.213,13.213,100000.0
2008-08-20 06:26:00,13.299,13.311,13.224,13.229,400000.0
2008-08-20 06:28:00,13.244,13.36,13.244,13.337,250000.0
2008-08-20 06:30:00,13.263,13.345,13.157,13.23,650000.0
2008-08-20 06:31:00,13.272,13.304,13.183,13.225,500000.0
2008-08-20 06:32:00,13.288,13.341,13.206,13.296,600000.0
2008-08-20 06:33:00,13.221,13.288,13.221,13.288,100000.0
2008-08-20 06:34:00,13.184,13.3,13.184,13.3,400000.0
2008-08-20 06:35:00,13.296,13.296,13.159,13.249,350000.0
2008-08-20 06:36:00,13.203,13.303,13.167,13.303,250000.0
2008-08-20 06:37:00,13.306,13.313,13.185,13.313,250000.0
2008-08-20 06:38:00,13.224,13.312,13.218,13.27,350000.0
2008-08-20 06:39:00,13.223,13.322,13.223,13.316,400000.0
2008-08-20 06:40:00,13.2,13.301,13.154,13.21,550000.0
2008-08-20 06:41:00,13.212,13.303,13.175,13.279,450000.0
2008-08-20 06:42:00,13.234,13.336,13.21,13.235,400000.0
2008-08-20 06:43:00,13.305,13.305,13.165,13.207,550000.0
2008-08-20 06:44:00,13.288,13.288,13.168,13.288,350000.0
2008-08-20 06:45:00,13.269,13.302,13.177,13.285,450000.0
2008-08-20 06:47:00,13.193,13.273,13.193,13.273,100000.0
2008-08-20 06:48:00,13.17,13.309,13.17,13.309,400000.0
2008-08-20 06:49:00,13.227,13.318,13.227,13.234,350000.0
2008-08-20 06:50:00,13.303,13.303,13.163,13.3,400000.0
2008-08-20 06:51:00,13.312,13.32,13.18,13.32,350000.0
2008-08-20 06:52:00,13.308,13.315,13.181,13.299,450000.0
2008-08-20 06:54:00,13.219,13.332,13.177,13.177,550000.0
2008-08-20 06:55:00,13.233,13.316,13.18,13.18,500000.0
2008-08-20 06:56:00,13.21,13.307,13.149,13.228,500000.0
2008-08-20 06:57:00,13.269,13.307,13.224,13.307,450000.0
2008-08-20 06:58:00,13.245,13.279,13.17,13.173,400000.0
2008-08-20 06:59:00,13.199,13.261,13.199,13.261,250000.0
2008-08-20 07:00:00,13.202,13.305,13.189,13.26,350000.0
2008-08-20 07:01:00,13.261,13.289,13.178,13.224,400000.0
2008-08-20 07:02:00,13.3,13.3,13.232,13.268,400000.0
2008-08-20 07:03:00,13.225,13.266,13.184,13.22,500000.0
2008-08-20 07:04:00,13.165,13.262,13.165,13.261,500000.0
2008-08-20 07:05:00,13.288,13.309,13.21,13.286,550000.0
2008-08-20 07:06:00,13.286,13.338,13.176,13.176,400000.0
2008-08-20 07:07:00,13.279,13.286,13.173,13.173,300000.0
2008-08-20 07:08:00,13.246,13.276,13.184,13.276,550000.0
2008-08-20 07:09:00,13.285,13.315,13.237,13.273,400000.0
2008-08-20 07:10:00,13.272,13.288,13.19,13.286,300000.0
2008-08-20 07:11:00,13.211,13.295,13.186,13.295,250000.0
2008-08-20 07:12:00,13.217,13.282,13.156,13.282,450000.0
2008-08-20 07:13:00,13.214,13.266,13.205,13.226,300000.0
2008-08-20 07:14:00,13.302,13.302,13.148,13.258,350000.0
2008-08-20 07:15:00,13.205,13.289,13.174,13.21,500000.0
2008-08-20 07:16:00,13.299,13.307,13.191,13.307,400000.0
2008-08-20 07:17:00,13.263,13.3,13.216,13.3,550000.0
2008-08-20 07:18:00,13.295,13.295,13.16,13.24,550000.0
2008-08-20 07:19:00,13.28,13.322,13.184,13.315,500000.0
2008-08-20 07:20:00,13.177,13.254,13.177,13.223,350000.0
2008-08-20 07:21:00,13.249,13.326,13.208,13.208,500000.0
2008-08-20 07:22:00,13.316,13.375,13.227,13.33,500000.0
2008-08-20 07:23:00,13.206,13.314,13.172,13.172,400000.0
2008-08-20 07:24:00,13.224,13.303,13.152,13.303,400000.0
2008-08-20 07:25:00,13.236,13.295,13.194,13.194,400000.0
2008-08-20 07:26:00,13.317,13.374,13.254,13.254,500000.0
2008-08-20 07:27:00,13.289,13.38,13.262,13.272,350000.0
2008-08-20 07:28:00,13.339,13.38,13.315,13.367,450000.0
2008-08-20 07:29:00,13.281,13.384,13.281,13.303,400000.0
2008-08-20 07:30:00,13.322,13.361,13.257,13.326,500000.0
2008-08-20 07:31:00,13.327,13.34,13.261,13.263,400000.0
2008-08-20 07:32:00,13.25,13.328,13.249,13.328,400000.0
2008-08-20 07:33:00,13.259,13.342,13.249,13.335,400000.0
2008-08-20 07:35:00,13.348,13.348,13.255,13.3,400000.0
2008-08-20 07:36:00,13.295,13.332,13.196,13.235,400000.0
2008-08-20 07:37:00,13.264,13.289,13.193,13.233,350000.0
2008-08-20 07:38:00,13.232,13.351,13.232,13.251,350000.0
2008-08-20 07:39:00,13.364,13.369,13.232,13.318,400000.0
2008-08-20 07:40:00,13.365,13.365,13.235,13.297,300000.0
2008-08-20 07:42:00,13.265,13.387,13.265,13.333,350000.0
2008-08-20 07:43:00,13.242,13.366,13.232,13.278,550000.0
2008-08-20 07:44:00,13.265,13.364,13.246,13.332,550000.0
2008-08-20 07:45:00,13.257,13.378,13.249,13.249,400000.0
2008-08-20 07:46:00,13.346,13.361,13.254,13.325,500000.0
2008-08-20 07:47:00,13.284,13.392,13.284,13.344,400000.0
2008-08-20 07:48:00,13.264,13.369,13.264,13.286,800000.0
2008-08-20 07:49:00,13.36,13.36,13.205,13.302,450000.0
2008-08-20 07:50:00,13.303,13.333,13.206,13.232,900000.0
2008-08-20 07:51:00,13.268,13.385,13.253,13.304,350000.0
2008-08-20 07:52:00,13.255,13.33,13.245,13.245,350000.0
2008-08-20 07:53:00,13.284,13.32,13.237,13.304,500000.0
2008-08-20 07:54:00,13.295,13.336,13.205,13.205,550000.0
2008-08-20 07:55:00,13.312,13.331,13.196,13.196,400000.0
2008-08-20 07:56:00,13.241,13.342,13.197,13.241,500000.0
2008-08-20 07:57:00,13.266,13.329,13.182,13.264,350000.0
2008-08-20 07:58:00,13.342,13.342,13.171,13.287,350000.0
2008-08-20 07:59:00,13.323,13.323,13.218,13.227,350000.0
2008-08-20 08:00:00,13.25,13.309,13.23,13.298,500000.0
2008-08-20 08:01:00,13.238,13.35,13.225,13.32,400000.0
2008-08-20 08:02:00,13.23,13.343,13.23,13.343,450000.0
2008-08-20 08:03:00,13.304,13.362,13.203,13.25,550000.0
2008-08-20 08:04:00,13.289,13.372,13.239,13.28,400000.0
2008-08-20 08:05:00,13.251,13.383,13.251,13.33,400000.0
2008-08-20 08:06:00,13.329,13.345,13.227,13.285,400000.0
2008-08-20 08:07:00,13.292,13.327,13.19,13.214,450000.0
2008-08-20 08:08:00,13.212,13.342,13.212,13.267,350000.0
2008-08-20 08:09:00,13.311,13.311,13.191,13.196,450000.0
2008-08-20 08:10:00,13.252,13.325,13.224,13.319,350000.0
2008-08-20 08:11:00,13.304,13.324,13.226,13.308,350000.0
2008-08-20 08:13:00,13.292,13.336,13.236,13.336,550000.0
2008-08-20 08:14:00,13.254,13.293,13.208,13.293,400000.0
2008-08-20 08:15:00,13.29,13.296,13.189,13.268,550000.0
2008-08-20 08:16:00,13.252,13.352,13.24,13.24,500000.0
2008-08-20 08:17:00,13.216,13.353,13.216,13.315,500000.0
2008-08-20 08:18:00,13.266,13.317,13.236,13.269,350000.0
2008-08-20 08:19:00,13.264,13.355,13.254,13.355,400000.0
2008-08-20 08:20:00,13.296,13.31,13.198,13.31,400000.0
2008-08-20 08:21:00,13.289,13.31,13.194,13.224,400000.0
2008-08-20 08:22:00,13.217,13.302,13.185,13.267,500000.0
2008-08-20 08:23:00,13.277,13.313,13.218,13.269,350000.0
2008-08-20 08:24:00,13.283,13.302,13.213,13.213,350000.0
2008-08-20 08:25:00,13.187,13.29,13.169,13.203,650000.0
2008-08-20 08:26:00,13.25,13.254,13.137,13.177,400000.0
2008-08-20 08:27:00,13.134,13.274,13.124,13.162,400000.0
2008-08-20 08:28:00,13.255,13.287,13.162,13.244,500000.0
2008-08-20 08:29:00,13.184,13.292,13.155,13.27,400000.0
2008-08-20 08:30:00,13.093,13.211,13.066,13.097,350000.0
2008-08-20 08:31:00,13.112,13.213,13.092,13.213,400000.0
2008-08-20 08:32:00,13.229,13.237,13.114,13.213,450000.0
2008-08-20 08:33:00,13.229,13.262,13.135,13.262,400000.0
2008-08-20 08:34:00,13.261,13.27,13.126,13.27,400000.0
2008-08-20 08:35:00,13.26,13.267,13.153,13.209,550000.0
2008-08-20 08:36:00,13.157,13.268,13.14,13.245,450000.0
2008-08-20 08:37:00,13.219,13.241,13.117,13.241,450000.0
2008-08-20 08:38:00,13.234,13.271,13.128,13.23,400000.0
2008-08-20 08:39:00,13.234,13.234,13.147,13.179,550000.0
2008-08-20 08:40:00,13.225,13.225,13.085,13.152,650000.0
2008-08-20 08:41:00,13.266,13.266,13.129,13.253,400000.0
2008-08-20 08:42:00,13.215,13.229,13.121,13.121,550000.0
2008-08-20 08:43:00,13.142,13.23,13.099,13.189,550000.0
2008-08-20 08:44:00,13.224,13.247,13.176,13.176,350000.0
2008-08-20 08:45:00,13.14,13.252,13.14,13.247,400000.0
2008-08-20 08:46:00,13.223,13.244,13.122,13.163,600000.0
2008-08-20 08:47:00,13.146,13.283,13.146,13.283,350000.0
2008-08-20 08:48:00,13.278,13.28,13.189,13.28,550000.0
2008-08-20 08:49:00,13.19,13.225,13.13,13.197,450000.0
2008-08-20 08:50:00,13.247,13.321,13.177,13.247,500000.0
2008-08-20 08:51:00,13.22,13.254,13.212,13.254,350000.0
2008-08-20 08:52:00,13.293,13.293,13.17,13.193,350000.0
2008-08-20 08:53:00,13.191,13.26,13.163,13.236,400000.0
2008-08-20 08:54:00,13.254,13.329,13.202,13.296,450000.0
2008-08-20 08:55:00,13.127,13.204,13.109,13.151,450000.0
2008-08-20 08:56:00,13.274,13.274,13.144,13.25,550000.0
2008-08-20 08:57:00,13.193,13.32,13.193,13.205,550000.0
2008-08-20 08:58:00,13.269,13.282,13.133,13.253,450000.0
2008-08-20 08:59:00,13.28,13.28,13.175,13.175,350000.0
2008-08-20 09:00:00,13.176,13.299,13.176,13.216,600000.0
2008-08-20 09:01:00,13.204,13.278,13.168,13.194,400000.0
2008-08-20 09:02:00,13.223,13.242,13.132,13.132,500000.0
2008-08-20 09:03:00,13.116,13.208,13.074,13.208,550000.0
2008-08-20 09:05:00,13.147,13.254,13.147,13.18,350000.0
2008-08-20 09:06:00,13.138,13.269,13.138,13.269,550000.0
2008-08-20 09:07:00,13.201,13.201,13.142,13.142,350000.0
2008-08-20 09:08:00,13.251,13.251,13.12,13.232,550000.0
2008-08-20 09:09:00,13.243,13.279,13.142,13.262,950000.0
2008-08-20 09:10:00,13.185,13.252,13.098,13.177,450000.0
2008-08-20 09:11:00,13.178,13.246,13.141,13.158,350000.0
2008-08-20 09:12:00,13.237,13.273,13.13,13.268,450000.0
2008-08-20 09:13:00,13.235,13.277,13.137,13.221,400000.0
2008-08-20 09:14:00,13.215,13.274,13.148,13.274,350000.0
2008-08-20 09:16:00,13.259,13.259,13.104,13.135,450000.0
2008-08-20 09:17:00,13.162,13.262,13.151,13.262,400000.0
2008-08-20 09:18:00,13.139,13.254,13.117,13.117,400000.0
2008-08-20 09:19:00,13.243,13.248,13.146,13.248,350000.0
2008-08-20 09:20:00,13.112,13.255,13.112,13.178,500000.0
2008-08-20 09:21:00,13.186,13.278,13.155,13.227,500000.0
2008-08-20 09:22:00,13.213,13.247,13.132,13.19,600000.0
2008-08-20 09:23:00,13.108,13.236,13.108,13.16,600000.0
2008-08-20 09:24:00,13.212,13.247,13.102,13.179,550000.0
2008-08-20 09:25:00,13.111,13.284,13.111,13.206,550000.0
2008-08-20 09:26:00,13.194,13.224,13.125,13.224,350000.0
2008-08-20 09:27:00,13.128,13.186,13.104,13.186,350000.0
2008-08-20 09:28:00,13.176,13.231,13.126,13.231,450000.0
2008-08-20 09:29:00,13.213,13.222,13.1,13.222,400000.0
2008-08-20 09:30:00,13.149,13.22,13.114,13.13,700000.0
2008-08-20 09:31:00,13.135,13.235,13.101,13.108,450000.0
2008-08-20 09:32:00,13.144,13.242,13.144,13.18,350000.0
2008-08-20 09:33:00,13.209,13.245,13.137,13.22,400000.0
2008-08-20 09:34:00,13.18,13.297,13.156,13.156,350000.0
2008-08-20 09:35:00,13.079,13.204,13.079,13.155,550000.0
2008-08-20 09:36:00,13.171,13.195,13.148,13.163,550000.0
2008-08-20 09:37:00,13.226,13.243,13.113,13.211,450000.0
2008-08-20 09:38:00,13.238,13.238,13.159,13.209,400000.0
2008-08-20 09:39:00,13.236,13.293,13.144,13.228,400000.0
2008-08-20 09:40:00,13.195,13.212,13.096,13.099,400000.0
2008-08-20 09:41:00,13.213,13.28,13.148,13.236,350000.0
2008-08-20 09:42:00,13.112,13.238,13.112,13.15,350000.0
2008-08-20 09:43:00,13.217,13.246,13.146,13.212,500000.0
2008-08-20 09:44:00,13.218,13.251,13.172,13.189,600000.0
2008-08-20 09:45:00,13.236,13.261,13.124,13.217,650000.0
2008-08-20 09:46:00,13.182,13.226,13.143,13.226,350000.0
2008-08-20 09:47:00,13.169,13.223,13.127,13.139,400000.0
2008-08-20 09:48:00,13.209,13.277,13.135,13.202,650000.0
2008-08-20 09:49:00,13.242,13.27,13.168,13.168,350000.0
2008-08-20 09:50:00,13.225,13.271,13.158,13.27,450000.0
2008-08-20 09:51:00,13.193,13.268,13.142,13.268,550000.0
2008-08-20 09:52:00,13.171,13.281,13.158,13.258,350000.0
2008-08-20 09:53:00,13.263,13.264,13.142,13.264,400000.0
2008-08-20 09:54:00,13.207,13.249,13.125,13.176,450000.0
2008-08-20 09:55:00,13.166,13.246,13.147,13.165,350000.0
2008-08-20 09:56:00,13.143,13.249,13.111,13.111,550000.0
2008-08-20 09:57:00,13.173,13.272,13.162,13.261,350000.0
2008-08-20 09:58:00,13.216,13.24,13.133,13.182,350000.0
2008-08-20 09:59:00,13.248,13.248,13.098,13.154,650000.0
2008-08-20 10:00:00,13.154,13.25,13.116,13.174,600000.0
2008-08-20 10:01:00,13.242,13.242,13.155,13.155,350000.0
2008-08-20 10:02:00,13.212,13.235,13.094,13.173,400000.0
2008-08-20 10:03:00,13.225,13.279,13.12,13.12,550000.0
2008-08-20 10:04:00,13.111,13.216,13.079,13.168,350000.0
2008-08-20 10:05:00,13.172,13.217,13.111,13.182,450000.0
2008-08-20 10:06:00,13.104,13.291,13.104,13.153,700000.0
2008-08-20 10:07:00,13.155,13.241,13.116,13.241,350000.0
2008-08-20 10:08:00,13.239,13.239,13.127,13.127,500000.0
2008-08-20 10:09:00,13.154,13.259,13.139,13.223,600000.0
2008-08-20 10:10:00,13.116,13.206,13.062,13.19,600000.0
2008-08-20 10:11:00,13.206,13.206,13.117,13.159,400000.0
2008-08-20 10:12:00,13.163,13.26,13.127,13.244,500000.0
2008-08-20 10:13:00,13.144,13.226,13.094,13.226,750000.0
2008-08-20 10:14:00,13.169,13.259,13.169,13.239,400000.0
2008-08-20 10:15:00,13.123,13.26,13.116,13.229,500000.0
2008-08-20 10:16:00,13.229,13.229,13.086,13.212,500000.0
2008-08-20 10:17:00,13.164,13.248,13.132,13.17,350000.0
2008-08-20 10:18:00,13.116,13.234,13.099,13.188,550000.0
2008-08-20 10:19:00,13.217,13.234,13.095,13.216,450000.0
2008-08-20 10:20:00,13.116,13.176,13.091,13.091,550000.0
2008-08-20 10:21:00,13.19,13.224,13.086,13.224,500000.0
2008-08-20 10:22:00,13.184,13.209,13.099,13.185,400000.0
2008-08-20 10:23:00,13.177,13.206,13.095,13.095,550000.0
2008-08-20 10:24:00,13.096,13.225,13.091,13.195,550000.0
2008-08-20 10:25:00,13.237,13.237,13.131,13.207,550000.0
2008-08-20 10:26:00,13.181,13.204,13.109,13.109,350000.0
2008-08-20 10:27:00,13.217,13.217,13.107,13.193,450000.0
2008-08-20 10:28:00,13.159,13.248,13.106,13.106,500000.0
2008-08-20 10:29:00,13.214,13.261,13.132,13.235,500000.0
2008-08-20 10:30:00,13.181,13.231,13.144,13.144,350000.0
2008-08-20 10:31:00,13.132,13.241,13.105,13.231,450000.0
2008-08-20 10:32:00,13.24,13.24,13.073,13.121,400000.0
2008-08-20 10:33:00,13.187,13.189,13.06,13.164,550000.0
2008-08-20 10:34:00,13.204,13.248,13.049,13.104,700000.0
2008-08-20 10:35:00,13.213,13.214,13.1,13.208,350000.0
2008-08-20 10:36:00,13.074,13.182,13.04,13.182,450000.0
2008-08-20 10:37:00,13.146,13.199,13.088,13.16,550000.0
2008-08-20 10:38:00,13.086,13.191,13.081,13.081,400000.0
2008-08-20 10:39:00,13.103,13.205,13.073,13.073,550000.0
2008-08-20 10:40:00,13.081,13.182,13.045,13.098,400000.0
2008-08-20 10:41:00,13.188,13.188,13.057,13.165,350000.0
2008-08-20 10:42:00,13.176,13.202,13.095,13.146,550000.0
2008-08-20 10:43:00,13.152,13.159,13.044,13.137,550000.0
2008-08-20 10:44:00,13.181,13.181,13.108,13.127,350000.0
2008-08-20 10:45:00,13.055,13.187,13.055,13.135,350000.0
2008-08-20 10:46:00,13.06,13.159,13.049,13.107,550000.0
2008-08-20 10:47:00,13.162,13.199,13.065,13.101,450000.0
2008-08-20 10:48:00,13.15,13.151,13.033,13.141,450000.0
2008-08-20 10:49:00,13.148,13.19,13.068,13.179,500000.0
2008-08-20 10:50:00,13.148,13.174,13.066,13.066,450000.0
2008-08-20 10:51:00,13.195,13.209,13.129,13.16,550000.0
2008-08-20 10:52:00,13.223,13.237,13.058,13.114,350000.0
2008-08-20 10:53:00,13.093,13.204,13.093,13.109,350000.0
2008-08-20 10:54:00,13.178,13.194,13.11,13.114,550000.0
2008-08-20 10:55:00,13.182,13.219,13.143,13.143,400000.0
2008-08-20 10:56:00,13.169,13.228,13.169,13.216,450000.0
2008-08-20 10:57:00,13.104,13.23,13.088,13.182,350000.0
2008-08-20 10:58:00,13.198,13.202,13.087,13.179,350000.0
2008-08-20 10:59:00,13.182,13.204,13.046,13.046,450000.0
2008-08-20 11:00:00,13.108,13.188,13.034,13.073,350000.0
2008-08-20 11:01:00,13.097,13.225,13.085,13.172,550000.0
2008-08-20 11:02:00,13.099,13.212,13.061,13.156,350000.0
2008-08-20 11:03:00,13.102,13.202,13.083,13.188,550000.0
2008-08-20 11:04:00,13.178,13.178,13.072,13.151,600000.0
2008-08-20 11:05:00,13.195,13.195,13.029,13.065,550000.0
2008-08-20 11:06:00,13.141,13.239,13.077,13.115,550000.0
2008-08-20 11:07:00,13.084,13.188,13.046,13.094,450000.0
2008-08-20 11:08:00,13.136,13.193,13.077,13.106,400000.0
2008-08-20 11:09:00,13.159,13.159,13.036,13.123,500000.0
2008-08-20 11:10:00,13.049,13.156,13.013,13.013,400000.0
2008-08-20 11:11:00,13.114,13.158,13.024,13.116,350000.0
2008-08-20 11:12:00,13.086,13.158,13.063,13.121,450000.0
2008-08-20 11:13:00,13.075,13.139,12.993,13.129,500000.0
2008-08-20 11:14:00,13.009,13.173,12.996,13.057,550000.0
2008-08-20 11:15:00,13.03,13.107,12.972,12.972,350000.0
2008-08-20 11:16:00,13.039,13.155,13.023,13.033,350000.0
2008-08-20 11:17:00,13.001,13.116,13.001,13.103,500000.0
2008-08-20 11:18:00,13.028,13.132,13.008,13.11,550000.0
2008-08-20 11:19:00,13.029,13.134,12.967,13.134,550000.0
2008-08-20 11:20:00,13.0,13.13,13.0,13.13,400000.0
2008-08-20 11:21:00,13.053,13.167,13.053,13.152,550000.0
2008-08-20 11:22:00,13.069,13.13,13.031,13.031,350000.0
2008-08-20 11:23:00,13.063,13.134,12.995,13.015,500000.0
2008-08-20 11:24:00,13.034,13.151,13.034,13.036,450000.0
2008-08-20 11:25:00,13.001,13.095,12.975,13.093,400000.0
2008-08-20 11:26:00,13.053,13.149,13.014,13.1,400000.0
2008-08-20 11:27:00,12.993,13.096,12.993,13.096,500000.0
2008-08-20 11:28:00,13.001,13.087,12.988,13.083,350000.0
2008-08-20 11:29:00,13.023,13.084,12.989,13.08,500000.0
2008-08-20 11:30:00,13.071,13.1,12.975,13.015,450000.0
2008-08-20 11:31:00,13.039,13.127,13.002,13.029,450000.0
2008-08-20 11:32:00,12.98,13.074,12.961,13.007,400000.0
2008-08-20 11:33:00,13.045,13.127,13.045,13.049,500000.0
2008-08-20 11:34:00,13.057,13.126,12.993,13.126,450000.0
2008-08-20 11:35:00,12.975,13.113,12.975,13.044,350000.0
2008-08-20 11:36:00,13.064,13.092,12.943,12.952,550000.0
2008-08-20 11:37:00,13.039,13.108,12.99,13.071,350000.0
2008-08-20 11:38:00,13.015,13.137,12.999,13.006,500000.0
2008-08-20 11:39:00,13.056,13.101,12.97,12.97,400000.0
2008-08-20 11:40:00,13.024,13.117,13.024,13.038,550000.0
2008-08-20 11:41:00,13.057,13.14,13.035,13.097,350000.0
2008-08-20 11:42:00,13.095,13.127,12.989,12.989,500000.0
2008-08-20 11:43:00,13.131,13.131,13.045,13.131,350000.0
2008-08-20 11:44:00,13.014,13.154,13.014,13.055,500000.0
2008-08-20 11:45:00,13.123,13.123,13.004,13.029,400000.0
2008-08-20 11:46:00,13.092,13.135,13.008,13.026,400000.0
2008-08-20 11:47:00,13.097,13.149,13.002,13.062,400000.0
2008-08-20 11:48:00,13.073,13.109,13.023,13.099,400000.0
2008-08-20 11:49:00,13.089,13.12,12.997,13.029,350000.0
2008-08-20 11:50:00,13.047,13.117,13.007,13.117,350000.0
2008-08-20 11:51:00,13.005,13.119,13.005,13.062,550000.0
2008-08-20 11:52:00,12.977,13.138,12.977,13.073,500000.0
2008-08-20 11:53:00,13.082,13.13,13.002,13.13,500000.0
2008-08-20 11:54:00,13.106,13.106,12.961,13.008,400000.0
2008-08-20 11:55:00,13.079,13.139,13.04,13.137,350000.0
2008-08-20 11:56:00,13.141,13.141,13.068,13.076,350000.0
2008-08-20 11:57:00,13.108,13.156,13.046,13.133,550000.0
2008-08-20 11:58:00,13.056,13.162,13.033,13.162,350000.0
2008-08-20 11:59:00,13.059,13.18,13.05,13.05,350000.0
2008-08-20 12:00:00,13.178,13.178,13.075,13.167,550000.0
2008-08-20 12:01:00,13.144,13.184,13.048,13.048,750000.0
2008-08-20 12:02:00,13.143,13.15,13.073,13.09,350000.0
2008-08-20 12:03:00,13.073,13.172,13.056,13.099,550000.0
2008-08-20 12:04:00,13.077,13.134,13.045,13.077,400000.0
2008-08-20 12:05:00,13.153,13.162,13.055,13.055,350000.0
2008-08-20 12:06:00,13.067,13.174,13.067,13.098,450000.0
2008-08-20 12:07:00,13.107,13.174,13.047,13.15,450000.0
2008-08-20 12:08:00,13.16,13.171,13.044,13.171,450000.0
2008-08-20 12:09:00,13.064,13.159,13.06,13.087,350000.0
2008-08-20 12:10:00,13.141,13.173,13.073,13.123,400000.0
2008-08-20 12:11:00,13.08,13.162,13.072,13.072,550000.0
2008-08-20 12:12:00,13.065,13.199,13.065,13.091,350000.0
2008-08-20 12:13:00,13.177,13.209,13.083,13.196,500000.0
2008-08-20 12:14:00,13.123,13.188,13.05,13.188,350000.0
2008-08-20 12:15:00,13.145,13.208,13.094,13.094,450000.0
2008-08-20 12:16:00,13.109,13.187,13.07,13.07,350000.0
2008-08-20 12:17:00,13.103,13.217,13.102,13.194,400000.0
2008-08-20 12:18:00,13.186,13.218,13.1,13.209,450000.0
2008-08-20 12:19:00,13.154,13.238,13.08,13.154,500000.0
2008-08-20 12:20:00,13.127,13.239,13.127,13.129,550000.0
2008-08-20 12:21:00,13.22,13.226,13.15,13.226,350000.0
2008-08-20 12:22:00,13.213,13.324,13.194,13.285,550000.0
2008-08-20 12:23:00,13.194,13.261,13.18,13.191,400000.0
2008-08-20 12:24:00,13.29,13.32,13.168,13.288,600000.0
2008-08-20 12:25:00,13.313,13.313,13.206,13.206,350000.0
2008-08-20 12:26:00,13.28,13.309,13.162,13.162,350000.0
2008-08-20 12:27:00,13.249,13.3,13.16,13.284,350000.0
2008-08-20 12:28:00,13.193,13.294,13.171,13.171,550000.0
2008-08-20 12:29:00,13.231,13.309,13.204,13.204,350000.0
2008-08-20 12:30:00,13.225,13.293,13.16,13.276,500000.0
2008-08-20 12:31:00,13.184,13.328,13.184,13.278,450000.0
2008-08-20 12:32:00,13.245,13.286,13.195,13.269,400000.0
2008-08-20 12:34:00,13.198,13.29,13.198,13.215,350000.0
2008-08-20 12:35:00,13.257,13.299,13.186,13.257,500000.0
2008-08-20 12:36:00,13.234,13.243,13.177,13.243,350000.0
2008-08-20 12:37:00,13.28,13.297,13.222,13.261,400000.0
2008-08-20 12:38:00,13.166,13.262,13.163,13.163,350000.0
2008-08-20 12:39:00,13.145,13.268,13.145,13.168,550000.0
2008-08-20 12:40:00,13.277,13.277,13.15,13.207,350000.0
2008-08-20 12:41:00,13.281,13.281,13.14,13.216,400000.0
2008-08-20 12:42:00,13.182,13.262,13.163,13.237,550000.0
2008-08-20 12:43:00,13.243,13.275,13.189,13.25,500000.0
2008-08-20 12:44:00,13.185,13.29,13.157,13.192,500000.0
2008-08-20 12:45:00,13.263,13.307,13.158,13.279,400000.0
2008-08-20 12:46:00,13.211,13.221,13.171,13.174,350000.0
2008-08-20 12:47:00,13.162,13.269,13.146,13.254,500000.0
2008-08-20 12:48:00,13.144,13.274,13.142,13.19,400000.0
2008-08-20 12:49:00,13.171,13.272,13.158,13.162,500000.0
2008-08-20 12:50:00,13.178,13.268,13.126,13.136,450000.0
2008-08-20 12:51:00,13.173,13.267,13.148,13.148,350000.0
2008-08-20 12:52:00,13.196,13.275,13.163,13.231,500000.0
2008-08-20 12:53:00,13.142,13.256,13.142,13.243,500000.0
2008-08-20 12:54:00,13.187,13.295,13.153,13.21,550000.0
2008-08-20 12:55:00,13.193,13.232,13.145,13.19,350000.0
2008-08-20 12:56:00,13.165,13.252,13.165,13.205,500000.0
2008-08-20 12:57:00,13.23,13.244,13.137,13.212,400000.0
2008-08-20 12:58:00,13.251,13.275,13.169,13.273,450000.0
2008-08-20 12:59:00,13.255,13.255,13.109,13.153,350000.0
2008-08-20 13:00:00,13.248,13.248,13.172,13.232,350000.0
2008-08-20 13:01:00,13.21,13.217,13.105,13.207,450000.0
2008-08-20 13:02:00,13.138,13.207,13.116,13.149,400000.0
2008-08-20 13:03:00,13.201,13.221,13.153,13.221,450000.0
2008-08-20 13:04:00,13.229,13.229,13.106,13.21,400000.0
2008-08-20 13:05:00,13.113,13.19,13.075,13.19,550000.0
2008-08-20 13:06:00,13.195,13.195,13.052,13.146,450000.0
2008-08-20 13:07:00,13.145,13.232,13.094,13.16,500000.0
2008-08-20 13:08:00,13.2,13.263,13.129,13.13,400000.0
2008-08-20 13:09:00,13.179,13.225,13.108,13.225,500000.0
2008-08-20 13:10:00,13.139,13.213,13.116,13.19,400000.0
2008-08-20 13:11:00,13.109,13.202,13.109,13.175,400000.0
2008-08-20 13:12:00,13.204,13.221,13.105,13.107,550000.0
2008-08-20 13:13:00,13.143,13.222,13.098,13.222,450000.0
2008-08-20 13:14:00,13.148,13.207,13.145,13.207,400000.0
2008-08-20 13:15:00,13.197,13.276,13.12,13.12,350000.0
2008-08-20 13:16:00,13.212,13.212,13.097,13.205,350000.0
2008-08-20 13:17:00,13.13,13.225,13.13,13.21,500000.0
2008-08-20 13:18:00,13.216,13.229,13.163,13.22,350000.0
2008-08-20 13:19:00,13.243,13.248,13.114,13.131,400000.0
2008-08-20 13:20:00,13.157,13.233,13.128,13.185,500000.0
2008-08-20 13:21:00,13.182,13.275,13.134,13.263,500000.0
2008-08-20 13:22:00,13.253,13.253,13.132,13.176,400000.0
2008-08-20 13:23:00,13.233,13.275,13.156,13.265,400000.0
2008-08-20 13:24:00,13.27,13.282,13.157,13.236,350000.0
2008-08-20 13:25:00,13.25,13.267,13.183,13.267,350000.0
2008-08-20 13:26:00,13.172,13.336,13.137,13.214,650000.0
2008-08-20 13:27:00,13.231,13.261,13.138,13.138,550000.0
2008-08-20 13:28:00,13.176,13.248,13.121,13.248,400000.0
2008-08-20 13:29:00,13.138,13.262,13.087,13.201,350000.0
2008-08-20 13:30:00,13.123,13.215,13.123,13.126,550000.0
2008-08-20 13:31:00,13.142,13.25,13.094,13.239,450000.0
2008-08-20 13:32:00,13.214,13.241,13.122,13.14,550000.0
2008-08-20 13:33:00,13.217,13.255,13.125,13.255,500000.0
2008-08-20 13:34:00,13.096,13.247,13.078,13.108,350000.0
2008-08-20 13:35:00,13.199,13.26,13.155,13.223,400000.0
2008-08-20 13:36:00,13.173,13.265,13.12,13.219,450000.0
2008-08-20 13:37:00,13.227,13.227,13.107,13.212,400000.0
2008-08-20 13:38:00,13.16,13.244,13.108,13.244,400000.0
2008-08-20 13:39:00,13.219,13.266,13.146,13.226,500000.0
2008-08-20 13:40:00,13.119,13.258,13.096,13.247,700000.0
2008-08-20 13:41:00,13.183,13.222,13.123,13.177,400000.0
2008-08-20 13:42:00,13.209,13.266,13.147,13.185,400000.0
2008-08-20 13:43:00,13.237,13.268,13.162,13.248,500000.0
2008-08-20 13:44:00,13.171,13.228,13.119,13.199,350000.0
2008-08-20 13:45:00,13.177,13.236,13.16,13.16,350000.0
2008-08-20 13:46:00,13.179,13.266,13.16,13.16,450000.0
2008-08-20 13:47:00,13.142,13.182,13.12,13.136,350000.0
2008-08-20 13:48:00,13.155,13.247,13.11,13.247,500000.0
2008-08-20 13:49:00,13.289,13.3,13.169,13.225,400000.0
2008-08-20 13:50:00,13.18,13.253,13.124,13.253,400000.0
2008-08-20 13:51:00,13.23,13.246,13.109,13.146,400000.0
2008-08-20 13:52:00,13.29,13.29,13.141,13.222,350000.0
2008-08-20 13:53:00,13.159,13.259,13.159,13.17,450000.0
2008-08-20 13:54:00,13.244,13.261,13.132,13.261,400000.0
2008-08-20 13:55:00,13.202,13.233,13.093,13.191,450000.0
2008-08-20 13:56:00,13.217,13.238,13.147,13.164,350000.0
2008-08-20 13:57:00,13.222,13.235,13.222,13.225,150000.0
2008-08-20 13:58:00,13.229,13.239,13.131,13.239,400000.0
2008-08-20 13:59:00,13.209,13.271,13.143,13.155,450000.0
2008-08-20 14:00:00,13.247,13.253,13.168,13.253,350000.0
2008-08-20 14:01:00,13.139,13.245,13.139,13.154,550000.0
2008-08-20 14:02:00,13.167,13.249,13.084,13.249,400000.0
2008-08-20 14:03:00,13.248,13.263,13.148,13.193,400000.0
2008-08-20 14:04:00,13.175,13.284,13.175,13.284,350000.0
2008-08-20 14:05:00,13.278,13.28,13.152,13.194,400000.0
2008-08-20 14:06:00,13.263,13.297,13.195,13.297,400000.0
2008-08-20 14:07:00,13.18,13.257,13.18,13.229,400000.0
2008-08-20 14:08:00,13.156,13.332,13.156,13.233,350000.0
2008-08-20 14:09:00,13.199,13.348,13.175,13.24,550000.0
2008-08-20 14:10:00,13.22,13.317,13.22,13.259,350000.0
2008-08-20 14:11:00,13.303,13.332,13.275,13.332,350000.0
2008-08-20 14:12:00,13.276,13.319,13.215,13.319,400000.0
2008-08-20 14:13:00,13.286,13.326,13.21,13.256,350000.0
2008-08-20 14:14:00,13.249,13.297,13.183,13.215,350000.0
2008-08-20 14:15:00,13.215,13.307,13.17,13.17,450000.0
2008-08-20 14:16:00,13.233,13.328,13.19,13.321,750000.0
2008-08-20 14:17:00,13.168,13.269,13.166,13.216,350000.0
2008-08-20 14:18:00,13.21,13.311,13.21,13.23,400000.0
2008-08-20 14:19:00,13.288,13.346,13.206,13.308,500000.0
2008-08-20 14:20:00,13.225,13.302,13.185,13.185,600000.0
2008-08-20 14:21:00,13.277,13.301,13.147,13.147,350000.0
2008-08-20 14:22:00,13.15,13.259,13.15,13.179,400000.0
2008-08-20 14:23:00,13.239,13.239,13.109,13.114,650000.0
2008-08-20 14:24:00,13.138,13.275,13.138,13.186,550000.0
2008-08-20 14:25:00,13.248,13.258,13.074,13.074,700000.0
2008-08-20 14:26:00,13.157,13.227,13.111,13.118,350000.0
2008-08-20 14:27:00,13.162,13.187,13.09,13.174,400000.0
2008-08-20 14:28:00,13.167,13.214,13.083,13.164,550000.0
2008-08-20 14:29:00,13.142,13.145,13.063,13.063,450000.0
2008-08-20 14:30:00,13.192,13.209,13.096,13.182,400000.0
2008-08-20 14:31:00,13.121,13.221,13.112,13.175,400000.0
2008-08-20 14:32:00,13.092,13.238,13.092,13.104,500000.0
2008-08-20 14:33:00,13.162,13.203,13.14,13.203,400000.0
2008-08-20 14:34:00,13.155,13.207,13.072,13.072,450000.0
2008-08-20 14:35:00,13.164,13.164,13.081,13.085,350000.0
2008-08-20 14:36:00,13.06,13.134,13.011,13.103,450000.0
2008-08-20 14:37:00,13.019,13.108,12.966,12.966,550000.0
2008-08-20 14:38:00,13.083,13.126,13.036,13.076,400000.0
2008-08-20 14:39:00,13.028,13.146,12.999,13.079,800000.0
2008-08-20 14:40:00,13.025,13.133,12.994,13.127,700000.0
2008-08-20 14:41:00,13.05,13.113,12.997,13.113,350000.0
2008-08-20 14:42:00,13.035,13.122,12.994,13.093,450000.0
2008-08-20 14:43:00,13.056,13.069,12.918,13.069,500000.0
2008-08-20 14:44:00,12.981,13.037,12.927,13.034,450000.0
2008-08-20 14:45:00,13.061,13.101,12.943,12.943,400000.0
2008-08-20 14:46:00,13.106,13.109,12.978,13.022,550000.0
2008-08-20 14:47:00,13.072,13.082,12.937,13.068,350000.0
2008-08-20 14:48:00,13.057,13.102,13.0,13.073,400000.0
2008-08-20 14:49:00,13.079,13.144,12.968,12.968,500000.0
2008-08-20 14:50:00,12.998,13.069,12.938,13.065,400000.0
2008-08-20 14:51:00,13.072,13.072,12.98,13.035,350000.0
2008-08-20 14:52:00,13.088,13.088,12.988,13.013,450000.0
2008-08-20 14:53:00,13.007,13.072,12.95,13.063,450000.0
2008-08-20 14:54:00,13.011,13.09,12.939,13.004,400000.0
2008-08-20 14:55:00,13.029,13.059,12.958,12.958,450000.0
2008-08-20 14:56:00,13.044,13.078,12.921,13.078,350000.0
2008-08-20 14:57:00,13.087,13.115,13.026,13.103,500000.0
2008-08-20 14:58:00,13.093,13.098,12.989,13.078,400000.0
2008-08-20 14:59:00,13.04,13.085,12.965,12.965,550000.0
2008-08-20 15:00:00,13.037,13.102,12.996,12.996,350000.0
2008-08-20 15:01:00,13.109,13.109,12.966,12.988,400000.0
2008-08-20 15:02:00,13.082,13.121,13.009,13.05,400000.0
2008-08-20 15:03:00,13.125,13.175,13.018,13.175,450000.0
2008-08-20 15:04:00,13.1,13.177,13.04,13.136,400000.0
2008-08-20 15:05:00,13.14,13.193,13.047,13.112,400000.0
2008-08-20 15:06:00,13.169,13.169,13.022,13.038,400000.0
2008-08-20 15:07:00,13.046,13.156,13.022,13.108,350000.0
2008-08-20 15:08:00,13.031,13.164,13.031,13.077,450000.0
2008-08-20 15:09:00,13.177,13.177,13.026,13.046,450000.0
2008-08-20 15:10:00,13.118,13.198,13.062,13.142,400000.0
2008-08-20 15:11:00,13.173,13.221,13.111,13.204,500000.0
2008-08-20 15:12:00,13.133,13.204,13.105,13.199,350000.0
2008-08-20 15:13:00,13.152,13.194,13.067,13.067,400000.0
2008-08-20 15:14:00,13.118,13.222,13.103,13.103,400000.0
2008-08-20 15:15:00,13.122,13.135,13.044,13.082,350000.0
2008-08-20 15:16:00,13.09,13.213,13.09,13.213,350000.0
2008-08-20 15:17:00,13.064,13.191,13.045,13.168,500000.0
2008-08-20 15:18:00,13.149,13.151,13.057,13.134,450000.0
2008-08-20 15:19:00,13.121,13.223,13.051,13.061,450000.0
2008-08-20 15:20:00,13.142,13.217,13.069,13.087,550000.0
2008-08-20 15:21:00,13.201,13.201,13.091,13.103,400000.0
2008-08-20 15:22:00,13.175,13.223,13.104,13.218,400000.0
2008-08-20 15:23:00,13.18,13.214,13.089,13.181,550000.0
2008-08-20 15:24:00,13.05,13.23,13.05,13.136,550000.0
2008-08-20 15:25:00,13.083,13.178,13.038,13.122,400000.0
2008-08-20 15:26:00,13.173,13.205,13.071,13.071,450000.0
2008-08-20 15:27:00,13.171,13.181,13.055,13.061,450000.0
2008-08-20 15:28:00,13.138,13.148,13.086,13.118,350000.0
2008-08-20 15:29:00,13.179,13.179,13.056,13.056,400000.0
2008-08-20 15:30:00,13.072,13.167,13.042,13.094,400000.0
2008-08-20 15:31:00,13.026,13.135,13.018,13.021,350000.0
2008-08-20 15:32:00,13.198,13.198,13.042,13.122,500000.0
2008-08-20 15:33:00,13.134,13.196,13.074,13.102,400000.0
2008-08-20 15:34:00,13.123,13.199,13.1,13.169,450000.0
2008-08-20 15:35:00,13.165,13.196,13.016,13.135,500000.0
2008-08-20 15:36:00,13.154,13.218,13.107,13.218,550000.0
2008-08-20 15:37:00,13.17,13.245,13.12,13.216,450000.0
2008-08-20 15:38:00,13.156,13.245,13.136,13.136,450000.0
2008-08-20 15:39:00,13.14,13.223,13.137,13.218,350000.0
2008-08-20 15:40:00,13.122,13.226,13.122,13.175,550000.0
2008-08-20 15:41:00,13.152,13.231,13.059,13.122,350000.0
2008-08-20 15:42:00,13.114,13.227,13.087,13.214,400000.0
2008-08-20 15:43:00,13.218,13.218,13.085,13.12,450000.0
2008-08-20 15:44:00,13.205,13.245,13.132,13.203,350000.0
2008-08-20 15:45:00,13.129,13.219,13.082,13.107,450000.0
2008-08-20 15:46:00,13.203,13.203,13.057,13.174,350000.0
2008-08-20 15:47:00,13.158,13.219,13.074,13.075,550000.0
2008-08-20 15:48:00,13.108,13.125,13.042,13.078,350000.0
2008-08-20 15:49:00,13.164,13.19,13.111,13.171,350000.0
2008-08-20 15:50:00,13.191,13.208,13.097,13.097,550000.0
2008-08-20 15:51:00,13.058,13.155,13.026,13.155,500000.0
2008-08-20 15:52:00,13.038,13.152,13.012,13.012,350000.0
2008-08-20 15:53:00,13.131,13.165,13.07,13.152,400000.0
2008-08-20 15:54:00,13.125,13.168,13.037,13.103,450000.0
2008-08-20 15:55:00,13.038,13.14,12.989,13.04,550000.0
2008-08-20 15:56:00,13.175,13.175,13.036,13.036,450000.0
2008-08-20 15:57:00,13.056,13.1,12.994,13.1,500000.0
2008-08-20 15:58:00,13.069,13.102,12.953,13.102,500000.0
2008-08-20 15:59:00,13.138,13.154,13.027,13.058,450000.0
2008-08-20 16:00:00,12.973,13.113,12.973,13.106,550000.0
2008-08-20 16:01:00,13.063,13.113,13.02,13.098,450000.0
2008-08-20 16:02:00,13.004,13.135,13.004,13.095,550000.0
2008-08-20 16:03:00,13.037,13.095,13.001,13.032,400000.0
2008-08-20 16:04:00,12.99,13.138,12.986,13.122,400000.0
2008-08-20 16:05:00,13.123,13.155,13.023,13.023,650000.0
2008-08-20 16:06:00,13.031,13.123,13.028,13.049,500000.0
2008-08-20 16:07:00,13.154,13.154,13.07,13.075,500000.0
2008-08-20 16:08:00,13.041,13.198,13.041,13.127,450000.0
2008-08-20 16:09:00,13.042,13.173,13.042,13.173,350000.0
2008-08-20 16:10:00,13.135,13.18,13.056,13.145,400000.0
2008-08-20 16:11:00,13.07,13.19,13.048,13.081,550000.0
2008-08-20 16:12:00,13.064,13.166,13.051,13.166,400000.0
2008-08-20 16:13:00,13.078,13.128,13.046,13.082,350000.0
2008-08-20 16:14:00,13.142,13.159,13.023,13.058,350000.0
2008-08-20 16:15:00,13.127,13.164,13.017,13.108,550000.0
2008-08-20 16:16:00,13.065,13.153,13.019,13.101,550000.0
2008-08-20 16:17:00,13.145,13.147,13.034,13.034,350000.0
2008-08-20 16:18:00,13.132,13.165,13.004,13.14,400000.0
2008-08-20 16:19:00,13.069,13.139,13.069,13.139,500000.0
2008-08-20 16:20:00,13.132,13.143,12.984,13.138,550000.0
2008-08-20 16:21:00,13.007,13.147,12.998,12.998,400000.0
2008-08-20 16:22:00,13.118,13.118,13.001,13.041,450000.0
2008-08-20 16:23:00,13.027,13.146,13.026,13.026,400000.0
2008-08-20 16:24:00,13.084,13.09,13.006,13.09,400000.0
2008-08-20 16:25:00,13.063,13.098,12.973,13.036,450000.0
2008-08-20 16:26:00,13.107,13.115,12.97,12.97,550000.0
2008-08-20 16:27:00,13.103,13.155,12.994,13.155,650000.0
2008-08-20 16:28:00,13.12,13.158,13.029,13.126,550000.0
2008-08-20 16:29:00,13.081,13.168,13.072,13.101,400000.0
2008-08-20 16:30:00,13.173,13.187,13.035,13.089,600000.0
2008-08-20 16:31:00,13.217,13.223,13.064,13.075,500000.0
2008-08-20 16:32:00,13.177,13.262,13.089,13.235,450000.0
2008-08-20 16:33:00,13.14,13.224,13.107,13.119,550000.0
2008-08-20 16:34:00,13.214,13.214,13.095,13.095,350000.0
2008-08-20 16:35:00,13.069,13.092,13.023,13.031,400000.0
2008-08-20 16:36:00,13.091,13.172,13.023,13.051,400000.0
2008-08-20 16:37:00,13.082,13.138,13.009,13.061,500000.0
2008-08-20 16:38:00,12.968,13.062,12.91,12.947,450000.0
2008-08-20 16:39:00,13.126,13.128,13.026,13.128,500000.0
2008-08-20 16:40:00,13.044,13.138,13.044,13.085,450000.0
2008-08-20 16:41:00,13.058,13.143,12.996,13.093,400000.0
2008-08-20 16:42:00,13.101,13.163,12.995,13.163,700000.0
2008-08-20 16:43:00,13.064,13.12,12.943,13.118,550000.0
2008-08-20 16:44:00,13.058,13.134,13.005,13.037,450000.0
2008-08-20 16:45:00,12.995,13.125,12.972,13.112,350000.0
2008-08-20 16:46:00,13.085,13.156,13.054,13.103,500000.0
2008-08-20 16:47:00,13.026,13.143,13.004,13.053,600000.0
2008-08-20 16:48:00,13.088,13.088,12.954,12.991,400000.0
2008-08-20 16:49:00,13.092,13.12,12.984,12.984,450000.0
2008-08-20 16:50:00,13.095,13.095,12.988,13.082,500000.0
2008-08-20 16:51:00,12.988,12.988,12.752,12.824,500000.0
2008-08-20 16:52:00,12.833,12.98,12.812,12.844,400000.0
2008-08-20 16:53:00,12.863,12.863,12.744,12.785,400000.0
2008-08-20 16:54:00,12.871,12.898,12.808,12.827,400000.0
2008-08-20 16:55:00,12.886,12.913,12.759,12.913,500000.0
2008-08-20 16:56:00,12.813,12.911,12.771,12.796,400000.0
2008-08-20 16:57:00,12.85,12.902,12.769,12.881,350000.0
2008-08-20 16:58:00,12.814,12.861,12.673,12.673,550000.0
2008-08-20 16:59:00,12.773,12.897,12.718,12.718,400000.0
2008-08-20 17:00:00,12.74,12.833,12.698,12.822,350000.0
2008-08-20 17:01:00,12.844,12.858,12.737,12.808,450000.0
2008-08-20 17:02:00,12.763,12.848,12.763,12.815,400000.0
2008-08-20 17:03:00,12.805,12.872,12.737,12.804,450000.0
2008-08-20 17:04:00,12.807,12.915,12.793,12.855,350000.0
2008-08-20 17:05:00,12.936,12.936,12.793,12.868,400000.0
2008-08-20 17:06:00,12.9,12.9,12.799,12.891,350000.0
2008-08-20 17:07:00,12.809,12.879,12.735,12.769,550000.0
2008-08-20 17:08:00,12.899,12.899,12.773,12.807,350000.0
2008-08-20 17:09:00,12.789,12.905,12.729,12.869,450000.0
2008-08-20 17:10:00,12.824,12.824,12.715,12.78,500000.0
2008-08-20 17:11:00,12.725,12.868,12.715,12.715,550000.0
2008-08-20 17:12:00,12.68,12.772,12.68,12.772,400000.0
2008-08-20 17:13:00,12.688,12.814,12.66,12.66,600000.0
2008-08-20 17:14:00,12.709,12.742,12.676,12.693,350000.0
2008-08-20 17:15:00,12.766,12.84,12.684,12.723,350000.0
2008-08-20 17:16:00,12.797,12.797,12.68,12.79,450000.0
2008-08-20 17:17:00,12.785,12.852,12.734,12.791,400000.0
2008-08-20 17:18:00,12.78,12.963,12.743,12.918,400000.0
2008-08-20 17:19:00,12.853,12.888,12.76,12.8,550000.0
2008-08-20 17:20:00,12.87,12.922,12.779,12.788,350000.0
2008-08-20 17:21:00,12.829,12.867,12.687,12.83,550000.0
2008-08-20 17:22:00,12.858,12.884,12.77,12.786,400000.0
2008-08-20 17:23:00,12.867,12.867,12.753,12.834,300000.0
2008-08-20 17:24:00,12.739,12.841,12.737,12.806,450000.0
2008-08-20 17:25:00,12.772,12.837,12.704,12.764,450000.0
2008-08-20 17:26:00,12.751,12.828,12.746,12.746,450000.0
2008-08-20 17:27:00,12.862,12.925,12.774,12.839,650000.0
2008-08-20 17:28:00,12.796,12.883,12.739,12.883,550000.0
2008-08-20 17:29:00,12.792,12.852,12.757,12.852,400000.0
2008-08-20 17:30:00,12.714,12.834,12.714,12.823,350000.0
2008-08-20 17:31:00,12.784,12.838,12.713,12.811,600000.0
2008-08-20 17:32:00,12.749,12.88,12.749,12.821,400000.0
2008-08-20 17:33:00,12.866,12.874,12.705,12.748,350000.0
2008-08-20 17:34:00,12.743,12.843,12.718,12.838,500000.0
2008-08-20 17:35:00,12.881,12.881,12.775,12.784,500000.0
2008-08-20 17:36:00,12.888,12.919,12.773,12.919,400000.0
2008-08-20 17:37:00,12.917,12.917,12.805,12.871,500000.0
2008-08-20 17:38:00,12.866,12.926,12.802,12.904,350000.0
2008-08-20 17:39:00,12.916,12.917,12.809,12.828,350000.0
2008-08-20 17:40:00,12.932,12.947,12.831,12.947,550000.0
2008-08-20 17:41:00,12.863,12.951,12.813,12.944,550000.0
2008-08-20 17:42:00,12.808,12.942,12.808,12.942,500000.0
2008-08-20 17:43:00,12.83,12.926,12.814,12.85,550000.0
2008-08-20 17:44:00,12.831,12.9,12.788,12.829,350000.0
2008-08-20 17:45:00,12.825,12.935,12.806,12.852,550000.0
2008-08-20 17:46:00,12.862,12.922,12.804,12.837,350000.0
2008-08-20 17:47:00,12.857,12.935,12.807,12.935,550000.0
2008-08-20 17:48:00,12.936,12.951,12.839,12.951,400000.0
2008-08-20 17:49:00,12.846,12.994,12.846,12.947,650000.0
2008-08-20 17:50:00,12.866,12.94,12.841,12.918,350000.0
2008-08-20 17:51:00,12.91,12.962,12.879,12.942,550000.0
2008-08-20 17:52:00,12.948,12.963,12.879,12.963,400000.0
2008-08-20 17:53:00,12.914,12.966,12.886,12.886,500000.0
2008-08-20 17:54:00,12.899,12.974,12.881,12.918,350000.0
2008-08-20 17:55:00,12.928,12.969,12.885,12.909,550000.0
2008-08-20 17:56:00,12.88,12.991,12.855,12.939,500000.0
2008-08-20 17:57:00,12.864,12.951,12.864,12.951,400000.0
2008-08-20 17:58:00,12.955,12.957,12.859,12.875,500000.0
2008-08-20 17:59:00,12.874,12.99,12.865,12.99,350000.0
2008-08-20 18:00:00,12.95,12.994,12.86,12.86,400000.0
2008-08-20 18:01:00,12.89,12.968,12.89,12.919,400000.0
2008-08-20 18:02:00,12.959,12.988,12.865,12.908,450000.0
2008-08-20 18:03:00,12.976,13.024,12.907,12.96,450000.0
2008-08-20 18:04:00,13.005,13.012,12.911,12.928,550000.0
2008-08-20 18:05:00,12.984,13.03,12.885,12.926,750000.0
2008-08-20 18:06:00,12.999,13.023,12.951,12.978,400000.0
2008-08-20 18:07:00,13.013,13.06,12.912,13.009,400000.0
2008-08-20 18:08:00,13.008,13.021,12.91,13.006,400000.0
2008-08-20 18:09:00,12.908,13.033,12.896,12.959,350000.0
2008-08-20 18:10:00,13.008,13.042,12.94,13.042,400000.0
2008-08-20 18:11:00,12.923,13.028,12.899,13.0,450000.0
2008-08-20 18:12:00,13.037,13.037,12.894,12.99,400000.0
2008-08-20 18:13:00,12.951,13.036,12.916,12.953,400000.0
2008-08-20 18:14:00,12.991,13.017,12.896,12.981,350000.0
2008-08-20 18:15:00,13.001,13.001,12.867,12.867,450000.0
2008-08-20 18:16:00,12.961,12.961,12.816,12.899,550000.0
2008-08-20 18:17:00,12.943,12.966,12.848,12.848,450000.0
2008-08-20 18:18:00,12.821,12.928,12.821,12.866,450000.0
2008-08-20 18:19:00,12.989,12.989,12.879,12.972,500000.0
2008-08-20 18:20:00,12.885,12.992,12.885,12.937,550000.0
2008-08-20 18:21:00,12.954,12.981,12.888,12.931,550000.0
2008-08-20 18:22:00,12.949,12.982,12.867,12.96,450000.0
2008-08-20 18:23:00,12.939,12.976,12.866,12.976,500000.0
2008-08-20 18:24:00,12.909,12.981,12.886,12.981,350000.0
2008-08-20 18:25:00,12.857,13.039,12.844,12.863,1950000.0
2008-08-20 18:26:00,12.849,12.977,12.833,12.884,350000.0
2008-08-20 18:27:00,12.865,13.009,12.848,12.863,350000.0
2008-08-20 18:28:00,12.91,12.968,12.905,12.96,350000.0
2008-08-20 18:29:00,12.893,12.988,12.832,12.878,450000.0
2008-08-20 18:30:00,12.884,12.943,12.812,12.812,400000.0
2008-08-20 18:31:00,12.841,12.927,12.798,12.845,1550000.0
2008-08-20 18:32:00,12.885,12.974,12.849,12.935,550000.0
2008-08-20 18:33:00,12.919,12.919,12.804,12.859,350000.0
2008-08-20 18:34:00,12.869,12.914,12.802,12.878,350000.0
2008-08-20 18:35:00,12.849,12.928,12.849,12.862,350000.0
2008-08-20 18:36:00,12.91,12.91,12.812,12.883,400000.0
2008-08-20 18:37:00,12.837,12.915,12.819,12.91,400000.0
2008-08-20 18:38:00,12.838,12.927,12.838,12.901,450000.0
2008-08-20 18:39:00,12.913,12.925,12.848,12.857,350000.0
2008-08-20 18:40:00,12.839,12.951,12.809,12.935,500000.0
2008-08-20 18:41:00,12.9,12.92,12.779,12.913,500000.0
2008-08-20 18:42:00,12.817,12.936,12.817,12.841,400000.0
2008-08-20 18:43:00,12.929,12.933,12.848,12.889,500000.0
2008-08-20 18:44:00,12.838,12.92,12.774,12.92,500000.0
2008-08-20 18:45:00,12.898,12.938,12.847,12.847,400000.0
2008-08-20 18:46:00,12.944,12.944,12.809,12.905,550000.0
2008-08-20 18:47:00,12.919,13.029,12.86,12.91,550000.0
2008-08-20 18:48:00,12.929,12.979,12.872,12.935,1900000.0
2008-08-20 18:49:00,12.919,12.99,12.866,12.9,450000.0
2008-08-20 18:50:00,12.978,12.991,12.863,12.966,350000.0
2008-08-20 18:51:00,12.981,13.016,12.876,12.955,550000.0
2008-08-20 18:52:00,12.898,12.968,12.898,12.932,350000.0
2008-08-20 18:53:00,12.889,12.955,12.842,12.93,450000.0
2008-08-20 18:54:00,12.957,12.996,12.857,12.934,400000.0
2008-08-20 18:55:00,12.876,12.948,12.868,12.924,450000.0
2008-08-20 18:56:00,12.948,12.968,12.864,12.901,350000.0
2008-08-20 18:57:00,12.82,12.979,12.82,12.941,350000.0
2008-08-20 18:58:00,12.93,12.945,12.865,12.937,1250000.0
2008-08-20 18:59:00,12.932,12.961,12.838,12.932,1500000.0
2008-08-20 19:00:00,12.909,12.942,12.859,12.908,400000.0
2008-08-20 19:01:00,12.848,12.899,12.804,12.88,500000.0
2008-08-20 19:02:00,12.876,12.953,12.876,12.922,350000.0
2008-08-20 19:03:00,12.84,12.966,12.84,12.875,450000.0
2008-08-20 19:04:00,12.834,12.969,12.834,12.909,450000.0
2008-08-20 19:05:00,12.845,12.926,12.819,12.926,400000.0
2008-08-20 19:06:00,12.9,12.946,12.8,12.853,400000.0
2008-08-20 19:07:00,12.929,12.929,12.842,12.902,350000.0
2008-08-20 19:08:00,12.891,12.933,12.844,12.849,450000.0
2008-08-20 19:09:00,12.821,12.924,12.821,12.841,550000.0
2008-08-20 19:10:00,12.897,12.925,12.852,12.925,500000.0
2008-08-20 19:11:00,12.873,12.962,12.814,12.962,550000.0
2008-08-20 19:12:00,12.951,12.985,12.874,12.896,550000.0
2008-08-20 19:13:00,12.906,12.961,12.869,12.917,550000.0
2008-08-20 19:14:00,12.895,12.966,12.85,12.929,350000.0
2008-08-20 19:15:00,12.977,13.032,12.894,12.987,550000.0
2008-08-20 19:16:00,12.937,12.966,12.855,12.855,350000.0
2008-08-20 19:17:00,12.942,13.011,12.877,12.97,350000.0
2008-08-20 19:18:00,12.975,13.03,12.906,12.906,500000.0
2008-08-20 19:19:00,12.949,12.964,12.816,12.964,350000.0
2008-08-20 19:20:00,12.961,13.019,12.885,12.901,500000.0
2008-08-20 19:21:00,12.925,13.022,12.901,12.993,400000.0
2008-08-20 19:22:00,12.858,12.968,12.858,12.876,350000.0
2008-08-20 19:23:00,12.837,12.896,12.837,12.854,350000.0
2008-08-20 19:24:00,12.967,13.021,12.921,12.996,550000.0
2008-08-20 19:25:00,13.018,13.018,12.875,12.979,450000.0
2008-08-20 19:26:00,13.0,13.049,12.909,12.909,450000.0
2008-08-20 19:27:00,13.037,13.037,12.917,12.946,400000.0
2008-08-20 19:28:00,12.969,13.068,12.959,13.029,450000.0
2008-08-20 19:29:00,13.026,13.026,12.885,12.9,500000.0
2008-08-20 19:30:00,12.941,13.021,12.94,12.94,400000.0
2008-08-20 19:31:00,12.913,12.956,12.885,12.916,450000.0
2008-08-20 19:32:00,12.942,12.959,12.869,12.873,400000.0
2008-08-20 19:33:00,12.866,12.95,12.854,12.934,500000.0
2008-08-20 19:34:00,12.89,12.965,12.89,12.952,400000.0
2008-08-20 19:35:00,12.891,12.973,12.891,12.904,350000.0
2008-08-20 19:36:00,12.935,12.963,12.836,12.876,350000.0
2008-08-20 19:37:00,12.993,13.015,12.908,12.944,550000.0
2008-08-20 19:38:00,13.0,13.009,12.89,13.001,400000.0
2008-08-20 19:39:00,12.994,13.005,12.872,12.912,400000.0
2008-08-20 19:40:00,12.95,13.03,12.919,13.007,400000.0
2008-08-20 19:41:00,12.992,13.03,12.906,13.03,500000.0
2008-08-20 19:42:00,13.005,13.029,12.92,12.983,500000.0
2008-08-20 19:43:00,12.911,13.058,12.911,13.024,350000.0
2008-08-20 19:44:00,12.94,13.063,12.94,12.995,400000.0
2008-08-20 19:45:00,13.011,13.011,12.863,12.994,400000.0
2008-08-20 19:46:00,12.948,12.993,12.879,12.879,350000.0
2008-08-20 19:47:00,12.966,13.002,12.921,12.974,400000.0
2008-08-20 19:48:00,13.0,13.033,12.897,13.022,350000.0
2008-08-20 19:49:00,12.967,13.002,12.86,12.977,400000.0
2008-08-20 19:50:00,12.921,12.996,12.857,12.996,400000.0
2008-08-20 19:51:00,13.034,13.046,12.918,12.962,400000.0
2008-08-20 19:52:00,12.989,13.021,12.897,13.021,450000.0
2008-08-20 19:53:00,12.989,13.007,12.93,12.993,400000.0
2008-08-20 19:54:00,12.924,12.992,12.907,12.948,400000.0
2008-08-20 19:55:00,12.91,12.988,12.91,12.941,350000.0
2008-08-20 19:56:00,12.927,13.024,12.892,12.972,450000.0
2008-08-20 19:57:00,13.005,13.028,12.902,12.902,350000.0
2008-08-20 19:58:00,13.044,13.044,12.945,12.945,350000.0
2008-08-20 19:59:00,12.99,13.034,12.917,12.917,350000.0
2008-08-20 20:00:00,12.919,13.021,12.91,12.975,450000.0
2008-08-20 20:01:00,13.023,13.093,12.969,13.016,500000.0
2008-08-20 20:02:00,12.971,13.024,12.942,12.986,350000.0
2008-08-20 20:03:00,13.055,13.055,12.907,13.018,550000.0
2008-08-20 20:04:00,13.024,13.042,12.919,12.983,350000.0
2008-08-20 20:05:00,12.943,13.024,12.933,12.987,350000.0
2008-08-20 20:06:00,12.99,13.029,12.924,13.024,500000.0
2008-08-20 20:07:00,12.981,13.081,12.946,13.011,500000.0
2008-08-20 20:08:00,12.973,13.04,12.973,13.04,150000.0
2008-08-20 20:09:00,13.026,13.111,12.988,12.992,450000.0
2008-08-20 20:10:00,13.039,13.114,12.956,13.052,550000.0
2008-08-20 20:11:00,13.042,13.118,12.977,12.977,550000.0
2008-08-20 20:12:00,13.051,13.066,12.954,13.053,350000.0
2008-08-20 20:13:00,13.032,13.095,12.985,13.066,350000.0
2008-08-20 20:14:00,13.032,13.112,13.032,13.102,350000.0
2008-08-20 20:15:00,12.995,13.098,12.995,13.098,550000.0
2008-08-20 20:16:00,13.031,13.074,12.992,13.074,400000.0
2008-08-20 20:18:00,13.022,13.139,13.017,13.089,400000.0
2008-08-20 20:19:00,13.145,13.148,13.027,13.148,350000.0
2008-08-20 20:20:00,13.127,13.161,13.017,13.116,400000.0
2008-08-20 20:21:00,13.126,13.126,13.003,13.062,450000.0
2008-08-20 20:22:00,13.103,13.139,13.028,13.139,250000.0
2008-08-20 20:23:00,13.031,13.166,13.031,13.074,500000.0
2008-08-20 20:24:00,13.052,13.11,13.045,13.073,350000.0
2008-08-20 20:25:00,13.114,13.152,13.074,13.09,450000.0
2008-08-20 20:26:00,13.028,13.118,13.021,13.114,350000.0
2008-08-20 20:27:00,13.129,13.16,13.078,13.124,400000.0
2008-08-20 20:28:00,13.136,13.167,13.027,13.08,550000.0
2008-08-20 20:29:00,12.999,13.115,12.999,13.049,400000.0
2008-08-20 20:30:00,13.126,13.127,13.007,13.127,500000.0
2008-08-20 20:31:00,13.111,13.146,13.051,13.114,400000.0
2008-08-20 20:32:00,13.083,13.182,13.021,13.144,500000.0
2008-08-20 20:33:00,13.044,13.096,13.037,13.096,400000.0
2008-08-20 20:34:00,13.032,13.112,12.996,13.109,550000.0
2008-08-20 20:35:00,13.151,13.151,13.036,13.036,450000.0
2008-08-20 20:36:00,13.136,13.136,13.034,13.073,350000.0
2008-08-20 20:37:00,13.129,13.129,13.018,13.071,350000.0
2008-08-20 20:38:00,13.127,13.127,12.996,12.996,350000.0
2008-08-20 20:39:00,13.16,13.16,13.074,13.138,350000.0
2008-08-20 20:40:00,13.112,13.158,13.026,13.158,550000.0
2008-08-20 20:41:00,13.098,13.146,12.995,13.146,550000.0
2008-08-20 20:42:00,13.082,13.146,13.035,13.084,500000.0
2008-08-20 20:43:00,13.136,13.153,12.997,13.153,350000.0
2008-08-20 20:44:00,13.091,13.167,13.047,13.167,350000.0
2008-08-20 20:45:00,13.087,13.159,13.045,13.045,400000.0
2008-08-20 20:46:00,13.043,13.164,13.031,13.031,400000.0
2008-08-20 20:47:00,13.04,13.149,13.022,13.047,400000.0
2008-08-20 20:48:00,13.109,13.193,13.043,13.078,450000.0
2008-08-20 20:50:00,13.023,13.128,13.023,13.029,400000.0
2008-08-20 20:51:00,13.061,13.155,13.034,13.081,500000.0
2008-08-20 20:52:00,13.115,13.14,13.013,13.088,500000.0
2008-08-20 20:53:00,13.114,13.139,13.1,13.1,150000.0
2008-08-20 20:54:00,13.153,13.153,12.998,13.098,500000.0
2008-08-20 20:55:00,13.058,13.195,13.058,13.129,500000.0
2008-08-20 20:56:00,13.096,13.148,13.058,13.132,400000.0
2008-08-20 20:57:00,13.058,13.091,12.983,13.015,550000.0
2008-08-20 20:58:00,13.083,13.139,13.039,13.07,450000.0
2008-08-20 20:59:00,13.125,13.148,13.125,13.134,150000.0
2008-08-20 21:00:00,13.027,13.142,13.011,13.052,650000.0
2008-08-20 21:02:00,13.094,13.146,13.028,13.054,550000.0
2008-08-20 21:03:00,13.069,13.144,13.03,13.127,550000.0
2008-08-20 21:04:00,13.042,13.106,13.007,13.083,250000.0
2008-08-20 21:05:00,13.114,13.114,13.006,13.112,450000.0
2008-08-20 21:06:00,13.057,13.142,13.05,13.142,400000.0
2008-08-20 21:07:00,13.058,13.153,13.048,13.101,400000.0
2008-08-20 21:08:00,13.129,13.136,12.986,13.101,500000.0
2008-08-20 21:10:00,13.108,13.143,13.012,13.054,800000.0
2008-08-20 21:11:00,13.01,13.107,12.995,12.995,350000.0
2008-08-20 21:12:00,13.013,13.149,13.013,13.024,550000.0
2008-08-20 21:13:00,13.121,13.15,13.02,13.15,350000.0
2008-08-20 21:14:00,13.009,13.143,13.001,13.019,350000.0
2008-08-20 21:15:00,13.007,13.187,13.007,13.088,400000.0
2008-08-20 21:16:00,13.087,13.18,13.067,13.119,550000.0
2008-08-20 21:18:00,13.099,13.155,13.046,13.058,500000.0
2008-08-20 21:19:00,13.12,13.158,13.014,13.145,450000.0
2008-08-20 21:20:00,13.149,13.154,13.015,13.037,950000.0
2008-08-20 21:22:00,13.029,13.16,13.008,13.008,550000.0
2008-08-20 21:23:00,13.156,13.156,13.037,13.135,350000.0
2008-08-20 21:25:00,13.096,13.109,13.063,13.066,400000.0
2008-08-20 21:26:00,13.068,13.165,13.019,13.034,400000.0
2008-08-20 21:27:00,13.134,13.171,13.074,13.171,300000.0
2008-08-20 21:28:00,13.102,13.145,13.053,13.131,400000.0
2008-08-20 21:29:00,13.154,13.161,13.075,13.093,500000.0
2008-08-20 21:30:00,13.177,13.183,13.053,13.168,250000.0
2008-08-20 21:31:00,13.083,13.165,13.031,13.092,550000.0
2008-08-20 21:32:00,13.048,13.154,13.048,13.154,450000.0
2008-08-20 21:33:00,13.176,13.188,13.107,13.124,550000.0
2008-08-20 21:34:00,13.108,13.181,13.051,13.127,500000.0
2008-08-20 21:35:00,13.123,13.188,13.1,13.105,550000.0
2008-08-20 21:36:00,13.053,13.214,13.053,13.206,350000.0
2008-08-20 21:37:00,13.122,13.199,13.077,13.109,300000.0
2008-08-20 21:38:00,13.201,13.201,13.136,13.161,300000.0
2008-08-20 21:39:00,13.192,13.216,13.105,13.214,500000.0
2008-08-20 21:40:00,13.175,13.226,13.101,13.188,400000.0
2008-08-20 21:41:00,13.184,13.208,13.12,13.208,250000.0
2008-08-20 21:42:00,13.189,13.219,13.082,13.219,450000.0
2008-08-20 21:43:00,13.24,13.24,13.097,13.224,400000.0
2008-08-20 21:44:00,13.182,13.231,13.103,13.231,400000.0
2008-08-20 21:45:00,13.161,13.227,13.08,13.225,450000.0
2008-08-20 21:46:00,13.134,13.241,13.134,13.151,550000.0
2008-08-20 21:47:00,13.211,13.221,13.18,13.19,400000.0
2008-08-20 21:48:00,13.191,13.191,13.123,13.131,350000.0
2008-08-20 21:49:00,13.078,13.206,13.078,13.204,350000.0
2008-08-20 21:50:00,13.2,13.219,13.11,13.135,350000.0
2008-08-20 21:51:00,13.224,13.224,13.224,13.224,50000.0
2008-08-20 21:52:00,13.103,13.212,13.055,13.212,550000.0
2008-08-20 21:53:00,13.139,13.219,13.075,13.15,550000.0
2008-08-20 21:55:00,13.128,13.222,13.128,13.222,350000.0
2008-08-20 21:58:00,13.16,13.223,13.102,13.102,350000.0
2008-08-20 22:00:00,13.185,13.224,13.14,13.224,450000.0
2008-08-20 22:01:00,13.141,13.228,13.106,13.21,500000.0
2008-08-20 22:02:00,13.145,13.214,13.095,13.167,550000.0
2008-08-20 22:03:00,13.076,13.123,13.073,13.099,350000.0
2008-08-20 22:05:00,13.194,13.194,13.071,13.105,400000.0
2008-08-20 22:06:00,13.086,13.156,13.071,13.071,150000.0
2008-08-20 22:07:00,13.194,13.211,13.095,13.211,350000.0
2008-08-20 22:08:00,13.17,13.209,13.104,13.209,250000.0
2008-08-20 22:09:00,13.068,13.195,13.058,13.195,350000.0
2008-08-20 22:10:00,13.116,13.213,13.081,13.184,450000.0
2008-08-20 22:11:00,13.198,13.234,13.128,13.199,350000.0
2008-08-20 22:12:00,13.124,13.185,13.093,13.185,400000.0
2008-08-20 22:13:00,13.177,13.238,13.095,13.222,400000.0
2008-08-20 22:16:00,13.101,13.189,13.094,13.17,200000.0
2008-08-20 22:17:00,13.194,13.231,13.108,13.147,250000.0
2008-08-20 22:18:00,13.164,13.214,13.08,13.214,350000.0
2008-08-20 22:19:00,13.126,13.221,13.112,13.113,300000.0
2008-08-20 22:20:00,13.209,13.209,13.136,13.204,300000.0
2008-08-20 22:23:00,13.098,13.238,13.098,13.186,450000.0
2008-08-20 22:25:00,13.108,13.232,13.108,13.232,300000.0
2008-08-20 22:26:00,13.234,13.236,13.234,13.236,100000.0
2008-08-20 22:27:00,13.188,13.247,13.164,13.164,450000.0
2008-08-20 22:28:00,13.233,13.234,13.195,13.213,350000.0
2008-08-20 22:29:00,13.11,13.204,13.108,13.108,150000.0
2008-08-20 22:30:00,13.209,13.24,13.127,13.24,250000.0
2008-08-20 22:31:00,13.116,13.116,13.116,13.116,50000.0
2008-08-20 22:32:00,13.227,13.227,13.098,13.189,550000.0
2008-08-20 22:33:00,13.144,13.231,13.114,13.196,500000.0
2008-08-20 22:35:00,13.184,13.184,13.109,13.139,400000.0
2008-08-20 22:38:00,13.154,13.233,13.154,13.226,350000.0
2008-08-20 22:39:00,13.151,13.234,13.134,13.234,500000.0
2008-08-20 22:40:00,13.154,13.231,13.144,13.231,550000.0
2008-08-20 22:43:00,13.195,13.202,13.128,13.155,400000.0
2008-08-20 22:44:00,13.134,13.243,13.134,13.229,400000.0
2008-08-20 22:45:00,13.183,13.188,13.142,13.188,200000.0
2008-08-20 22:49:00,13.214,13.214,13.077,13.171,400000.0
2008-08-20 22:50:00,13.179,13.225,13.147,13.147,400000.0
2008-08-20 22:51:00,13.119,13.205,13.083,13.19,300000.0
2008-08-20 22:52:00,13.181,13.203,13.075,13.174,250000.0
2008-08-20 22:53:00,13.187,13.213,13.174,13.174,300000.0
2008-08-20 22:54:00,13.213,13.213,13.213,13.213,50000.0
2008-08-20 22:55:00,13.193,13.193,13.174,13.174,100000.0
2008-08-20 22:56:00,13.193,13.193,13.193,13.193,50000.0
2008-08-20 22:57:00,13.191,13.22,13.077,13.201,400000.0
2008-08-20 22:58:00,13.216,13.216,13.133,13.177,400000.0
2008-08-20 23:00:00,13.106,13.21,13.106,13.161,500000.0
2008-08-20 23:01:00,13.18,13.21,13.086,13.197,450000.0
2008-08-20 23:02:00,13.19,13.217,13.115,13.217,450000.0
2008-08-20 23:04:00,13.207,13.217,13.113,13.194,350000.0
2008-08-20 23:06:00,13.206,13.206,13.115,13.115,400000.0
2008-08-20 23:10:00,13.217,13.219,13.183,13.199,400000.0
2008-08-20 23:11:00,13.222,13.222,13.14,13.197,200000.0
2008-08-20 23:12:00,13.225,13.225,13.091,13.202,400000.0
2008-08-20 23:13:00,13.21,13.222,13.148,13.185,400000.0
2008-08-20 23:14:00,13.202,13.202,13.108,13.11,400000.0
2008-08-20 23:15:00,13.141,13.218,13.108,13.144,400000.0
2008-08-20 23:17:00,13.168,13.211,13.168,13.174,200000.0
2008-08-20 23:18:00,13.172,13.2,13.149,13.154,400000.0
2008-08-20 23:20:00,13.22,13.22,13.104,13.169,850000.0
2008-08-20 23:26:00,13.191,13.203,13.128,13.155,400000.0
2008-08-20 23:30:00,13.071,13.224,13.071,13.189,700000.0
2008-08-20 23:35:00,13.199,13.218,13.096,13.096,400000.0
2008-08-20 23:40:00,13.192,13.224,13.082,13.082,1400000.0
2008-08-20 23:43:00,13.174,13.174,13.093,13.125,400000.0
2008-08-20 23:49:00,13.183,13.183,13.089,13.089,150000.0
2008-08-20 23:50:00,13.203,13.221,13.081,13.185,550000.0
2008-08-20 23:52:00,13.16,13.201,13.104,13.104,150000.0
2008-08-20 23:55:00,13.141,13.225,13.114,13.176,500000.0
2008-08-20 23:59:00,13.231,13.231,13.154,13.205,350000.0
2008-08-21 00:00:00,13.171,13.219,13.099,13.157,450000.0
2008-08-21 00:01:00,13.243,13.25,13.163,13.163,350000.0
2008-08-21 00:03:00,13.238,13.238,13.136,13.234,350000.0
2008-08-21 00:04:00,13.25,13.25,13.146,13.21,350000.0
2008-08-21 00:05:00,13.249,13.249,13.146,13.246,350000.0
2008-08-21 00:06:00,13.214,13.252,13.174,13.218,400000.0
2008-08-21 00:10:00,13.195,13.219,13.138,13.174,400000.0
2008-08-21 00:11:00,13.163,13.271,13.163,13.271,400000.0
2008-08-21 00:16:00,13.213,13.213,13.143,13.17,400000.0
2008-08-21 00:17:00,13.173,13.281,13.173,13.281,400000.0
2008-08-21 00:20:00,13.19,13.303,13.119,13.158,900000.0
2008-08-21 00:21:00,13.252,13.252,13.109,13.237,450000.0
2008-08-21 00:22:00,13.241,13.305,13.136,13.136,400000.0
2008-08-21 00:23:00,13.256,13.256,13.183,13.183,200000.0
2008-08-21 00:24:00,13.236,13.269,13.139,13.211,350000.0
2008-08-21 00:25:00,13.218,13.23,13.177,13.226,250000.0
2008-08-21 00:26:00,13.153,13.224,13.153,13.183,350000.0
2008-08-21 00:27:00,13.234,13.264,13.127,13.204,450000.0
2008-08-21 00:28:00,13.188,13.26,13.154,13.156,450000.0
2008-08-21 00:29:00,13.192,13.304,13.158,13.248,550000.0
2008-08-21 00:30:00,13.133,13.243,13.107,13.194,950000.0
2008-08-21 00:31:00,13.176,13.241,13.141,13.141,350000.0
2008-08-21 00:32:00,13.189,13.216,13.127,13.127,150000.0
2008-08-21 00:33:00,13.203,13.261,13.188,13.188,150000.0
2008-08-21 00:34:00,13.228,13.272,13.167,13.167,250000.0
2008-08-21 00:36:00,13.213,13.249,13.144,13.171,400000.0
2008-08-21 00:37:00,13.176,13.236,13.109,13.236,400000.0
2008-08-21 00:38:00,13.206,13.251,13.122,13.172,450000.0
2008-08-21 00:39:00,13.113,13.215,13.082,13.215,350000.0
2008-08-21 00:40:00,13.086,13.235,13.085,13.146,950000.0
2008-08-21 00:41:00,13.193,13.193,13.193,13.193,50000.0
2008-08-21 00:43:00,13.186,13.278,13.134,13.182,550000.0
2008-08-21 00:45:00,13.19,13.201,13.102,13.13,450000.0
2008-08-21 00:46:00,13.184,13.262,13.128,13.258,600000.0
2008-08-21 00:48:00,13.093,13.165,13.063,13.165,350000.0
2008-08-21 00:49:00,13.217,13.253,13.12,13.12,400000.0
2008-08-21 00:50:00,13.135,13.236,13.088,13.236,900000.0
2008-08-21 00:51:00,13.229,13.238,13.112,13.198,500000.0
2008-08-21 00:52:00,13.168,13.249,13.108,13.189,400000.0
2008-08-21 00:53:00,13.134,13.258,13.108,13.258,400000.0
2008-08-21 00:54:00,13.165,13.234,13.143,13.143,350000.0
2008-08-21 00:55:00,13.155,13.259,13.155,13.207,350000.0
2008-08-21 00:56:00,13.184,13.184,13.129,13.141,350000.0
2008-08-21 00:57:00,13.258,13.264,13.135,13.17,500000.0
2008-08-21 00:59:00,13.19,13.197,13.096,13.138,550000.0
2008-08-21 01:00:00,13.163,13.22,13.124,13.2,550000.0
2008-08-21 01:01:00,13.189,13.27,13.139,13.18,350000.0
2008-08-21 01:03:00,13.216,13.263,13.124,13.133,350000.0
2008-08-21 01:04:00,13.176,13.261,13.116,13.14,500000.0
2008-08-21 01:05:00,13.163,13.251,13.136,13.169,500000.0
2008-08-21 01:06:00,13.23,13.273,13.174,13.174,500000.0
2008-08-21 01:07:00,13.24,13.24,13.123,13.123,350000.0
2008-08-21 01:08:00,13.166,13.198,13.107,13.168,400000.0
2008-08-21 01:09:00,13.123,13.27,13.123,13.168,550000.0
2008-08-21 01:10:00,13.189,13.242,13.104,13.168,500000.0
2008-08-21 01:11:00,13.211,13.242,13.12,13.205,350000.0
2008-08-21 01:14:00,13.16,13.249,13.098,13.203,450000.0
2008-08-21 01:16:00,13.103,13.254,13.103,13.125,450000.0
2008-08-21 01:17:00,13.198,13.255,13.139,13.221,400000.0
2008-08-21 01:18:00,13.258,13.282,13.183,13.183,450000.0
2008-08-21 01:19:00,13.223,13.223,13.117,13.134,400000.0
2008-08-21 01:20:00,13.179,13.242,13.145,13.154,450000.0
2008-08-21 01:21:00,13.203,13.259,13.139,13.139,450000.0
2008-08-21 01:22:00,13.226,13.226,13.115,13.186,300000.0
2008-08-21 01:23:00,13.101,13.192,13.075,13.079,550000.0
2008-08-21 01:24:00,13.096,13.182,13.07,13.182,350000.0
2008-08-21 01:30:00,13.235,13.256,13.157,13.238,400000.0
2008-08-21 01:31:00,13.2,13.243,13.13,13.179,350000.0
2008-08-21 01:32:00,13.162,13.169,13.162,13.169,100000.0
2008-08-21 01:33:00,13.224,13.235,13.099,13.109,550000.0
2008-08-21 01:34:00,13.179,13.263,13.135,13.263,450000.0
2008-08-21 01:35:00,13.214,13.253,13.11,13.11,550000.0
2008-08-21 01:36:00,13.22,13.263,13.168,13.236,450000.0
2008-08-21 01:37:00,13.229,13.267,13.155,13.244,400000.0
2008-08-21 01:40:00,13.192,13.256,13.114,13.256,500000.0
2008-08-21 01:41:00,13.218,13.262,13.124,13.262,650000.0
2008-08-21 01:42:00,13.213,13.228,13.1,13.228,500000.0
2008-08-21 01:43:00,13.144,13.262,13.128,13.203,600000.0
2008-08-21 01:44:00,13.166,13.249,13.161,13.207,500000.0
2008-08-21 01:45:00,13.228,13.273,13.13,13.166,500000.0
2008-08-21 01:46:00,13.148,13.221,13.145,13.164,550000.0
2008-08-21 01:47:00,13.198,13.206,13.122,13.122,400000.0
2008-08-21 01:49:00,13.193,13.238,13.154,13.18,500000.0
2008-08-21 01:50:00,13.203,13.204,13.051,13.204,600000.0
2008-08-21 01:51:00,13.186,13.213,13.11,13.18,400000.0
2008-08-21 01:52:00,13.149,13.216,13.072,13.113,450000.0
2008-08-21 01:53:00,13.185,13.233,13.104,13.186,450000.0
2008-08-21 01:54:00,13.134,13.246,13.105,13.105,350000.0
2008-08-21 01:55:00,13.183,13.187,13.077,13.139,500000.0
2008-08-21 01:56:00,13.159,13.202,13.102,13.195,400000.0
2008-08-21 01:57:00,13.143,13.252,13.097,13.097,750000.0
2008-08-21 01:58:00,13.212,13.225,13.169,13.211,400000.0
2008-08-21 01:59:00,13.094,13.226,13.061,13.181,550000.0
2008-08-21 02:00:00,13.175,13.175,13.088,13.125,400000.0
2008-08-21 02:01:00,13.106,13.23,13.106,13.23,400000.0
2008-08-21 02:02:00,13.174,13.221,13.122,13.221,400000.0
2008-08-21 02:03:00,13.168,13.254,13.154,13.19,350000.0
2008-08-21 02:04:00,13.177,13.248,13.126,13.161,550000.0
2008-08-21 02:06:00,13.231,13.231,13.091,13.213,650000.0
2008-08-21 02:08:00,13.228,13.276,13.166,13.177,400000.0
2008-08-21 02:09:00,13.246,13.265,13.119,13.265,550000.0
2008-08-21 02:10:00,13.18,13.227,13.119,13.177,450000.0
2008-08-21 02:11:00,13.133,13.254,13.133,13.244,350000.0
2008-08-21 02:12:00,13.236,13.236,13.104,13.153,350000.0
2008-08-21 02:13:00,13.232,13.233,13.096,13.222,550000.0
2008-08-21 02:14:00,13.21,13.249,13.155,13.242,400000.0
2008-08-21 02:15:00,13.227,13.233,13.134,13.233,350000.0
2008-08-21 02:16:00,13.247,13.26,13.135,13.153,350000.0
2008-08-21 02:17:00,13.182,13.215,13.091,13.107,450000.0
2008-08-21 02:18:00,13.264,13.264,13.158,13.158,350000.0
2008-08-21 02:19:00,13.143,13.243,13.095,13.216,550000.0
2008-08-21 02:20:00,13.209,13.248,13.128,13.21,600000.0
2008-08-21 02:21:00,13.144,13.302,13.144,13.248,350000.0
2008-08-21 02:23:00,13.137,13.245,13.137,13.171,350000.0
2008-08-21 02:24:00,13.238,13.238,13.154,13.163,350000.0
2008-08-21 02:25:00,13.165,13.234,13.139,13.205,450000.0
2008-08-21 02:26:00,13.231,13.247,13.129,13.227,400000.0
2008-08-21 02:27:00,13.258,13.258,13.144,13.18,350000.0
2008-08-21 02:28:00,13.246,13.255,13.173,13.215,400000.0
2008-08-21 02:29:00,13.141,13.232,13.109,13.22,500000.0
2008-08-21 02:30:00,13.194,13.229,13.113,13.229,250000.0
2008-08-21 02:32:00,13.196,13.275,13.177,13.264,300000.0
2008-08-21 02:33:00,13.257,13.266,13.197,13.266,300000.0
2008-08-21 02:34:00,13.249,13.284,13.214,13.284,400000.0
2008-08-21 02:35:00,13.259,13.261,13.158,13.257,500000.0
2008-08-21 02:36:00,13.181,13.252,13.16,13.193,500000.0
2008-08-21 02:37:00,13.259,13.292,13.175,13.231,400000.0
2008-08-21 02:38:00,13.236,13.285,13.198,13.253,350000.0
2008-08-21 02:39:00,13.284,13.292,13.188,13.261,750000.0
2008-08-21 02:40:00,13.184,13.261,13.177,13.187,400000.0
2008-08-21 02:41:00,13.274,13.282,13.16,13.164,500000.0
2008-08-21 02:42:00,13.242,13.285,13.144,13.259,500000.0
2008-08-21 02:44:00,13.249,13.249,13.107,13.221,350000.0
2008-08-21 02:45:00,13.172,13.172,13.172,13.172,50000.0
2008-08-21 02:46:00,13.264,13.284,13.178,13.243,400000.0
2008-08-21 02:47:00,13.249,13.293,13.158,13.284,550000.0
2008-08-21 02:48:00,13.23,13.247,13.139,13.222,450000.0
2008-08-21 02:49:00,13.241,13.266,13.13,13.244,700000.0
2008-08-21 02:50:00,13.18,13.258,13.159,13.159,400000.0
2008-08-21 02:51:00,13.147,13.228,13.147,13.167,200000.0
2008-08-21 02:52:00,13.141,13.251,13.141,13.251,350000.0
2008-08-21 02:53:00,13.251,13.26,13.157,13.164,350000.0
2008-08-21 02:55:00,13.237,13.262,13.153,13.23,350000.0
2008-08-21 02:56:00,13.213,13.254,13.115,13.115,450000.0
2008-08-21 02:57:00,13.234,13.28,13.151,13.203,450000.0
2008-08-21 02:58:00,13.256,13.264,13.141,13.223,500000.0
2008-08-21 02:59:00,13.13,13.252,13.106,13.211,1200000.0
2008-08-21 03:00:00,13.202,13.227,13.202,13.227,100000.0
2008-08-21 03:01:00,13.195,13.238,13.104,13.104,500000.0
2008-08-21 03:02:00,13.129,13.191,13.129,13.191,150000.0
2008-08-21 03:03:00,13.214,13.217,13.117,13.2,400000.0
2008-08-21 03:04:00,13.194,13.194,13.107,13.107,100000.0
2008-08-21 03:05:00,13.192,13.256,13.15,13.15,150000.0
2008-08-21 03:06:00,13.113,13.203,13.113,13.203,100000.0
2008-08-21 03:07:00,13.235,13.237,13.105,13.105,550000.0
2008-08-21 03:08:00,13.217,13.217,13.065,13.201,350000.0
2008-08-21 03:10:00,13.188,13.197,13.148,13.176,400000.0
2008-08-21 03:11:00,13.148,13.216,13.104,13.216,250000.0
2008-08-21 03:12:00,13.195,13.22,13.105,13.22,400000.0
2008-08-21 03:13:00,13.22,13.233,13.094,13.194,350000.0
2008-08-21 03:14:00,13.072,13.211,13.072,13.142,300000.0
2008-08-21 03:15:00,13.16,13.213,13.123,13.173,500000.0
2008-08-21 03:16:00,13.103,13.242,13.1,13.242,600000.0
2008-08-21 03:17:00,13.179,13.204,13.07,13.07,500000.0
2008-08-21 03:18:00,13.104,13.216,13.104,13.129,400000.0
2008-08-21 03:19:00,13.132,13.234,13.059,13.143,1600000.0
2008-08-21 03:20:00,13.22,13.22,13.145,13.145,200000.0
2008-08-21 03:21:00,13.196,13.209,13.087,13.209,250000.0
2008-08-21 03:22:00,13.125,13.179,13.125,13.155,200000.0
2008-08-21 03:23:00,13.168,13.198,13.045,13.193,550000.0
2008-08-21 03:24:00,13.164,13.217,13.13,13.171,600000.0
2008-08-21 03:25:00,13.192,13.206,13.133,13.183,700000.0
2008-08-21 03:26:00,13.153,13.239,13.11,13.127,700000.0
2008-08-21 03:27:00,13.19,13.222,13.08,13.183,650000.0
2008-08-21 03:29:00,13.092,13.218,13.08,13.218,450000.0
2008-08-21 03:30:00,13.106,13.272,13.106,13.193,250000.0
2008-08-21 03:31:00,13.219,13.219,13.219,13.219,50000.0
2008-08-21 03:33:00,13.216,13.216,13.072,13.116,400000.0
2008-08-21 03:34:00,13.207,13.207,13.128,13.143,400000.0
2008-08-21 03:35:00,13.234,13.265,13.111,13.218,600000.0
2008-08-21 03:36:00,13.124,13.241,13.124,13.161,750000.0
2008-08-21 03:37:00,13.207,13.239,13.111,13.231,800000.0
2008-08-21 03:38:00,13.223,13.241,13.113,13.236,550000.0
2008-08-21 03:39:00,13.071,13.207,13.04,13.207,650000.0
2008-08-21 03:40:00,13.084,13.206,13.077,13.158,450000.0
2008-08-21 03:41:00,13.18,13.213,13.138,13.138,350000.0
2008-08-21 03:42:00,13.131,13.233,13.131,13.233,500000.0
2008-08-21 03:46:00,13.189,13.189,13.132,13.132,100000.0
2008-08-21 03:47:00,13.153,13.235,13.086,13.228,600000.0
2008-08-21 03:48:00,13.156,13.202,13.091,13.091,450000.0
2008-08-21 03:49:00,13.17,13.185,13.113,13.148,450000.0
2008-08-21 03:50:00,13.126,13.213,13.069,13.069,550000.0
2008-08-21 03:52:00,13.116,13.193,13.062,13.139,600000.0
2008-08-21 03:53:00,13.089,13.283,13.089,13.201,800000.0
2008-08-21 03:54:00,13.179,13.188,13.059,13.104,950000.0
2008-08-21 03:55:00,13.128,13.179,13.09,13.179,200000.0
2008-08-21 03:56:00,13.116,13.182,13.064,13.127,450000.0
2008-08-21 03:57:00,13.109,13.204,13.036,13.204,800000.0
2008-08-21 03:58:00,13.101,13.195,13.054,13.158,950000.0
2008-08-21 04:00:00,13.107,13.206,13.067,13.067,300000.0
2008-08-21 04:01:00,13.099,13.172,13.072,13.072,250000.0
2008-08-21 04:02:00,13.18,13.18,13.18,13.18,50000.0
2008-08-21 04:03:00,13.085,13.208,13.073,13.2,400000.0
2008-08-21 04:04:00,13.11,13.177,13.051,13.153,300000.0
2008-08-21 04:05:00,13.205,13.214,13.205,13.214,100000.0
2008-08-21 04:07:00,13.074,13.191,13.074,13.191,400000.0
2008-08-21 04:08:00,13.08,13.211,13.076,13.109,400000.0
2008-08-21 04:09:00,13.211,13.242,13.1,13.214,1200000.0
2008-08-21 04:10:00,13.221,13.221,13.221,13.221,50000.0
2008-08-21 04:12:00,13.183,13.183,13.113,13.14,400000.0
2008-08-21 04:17:00,13.159,13.22,13.091,13.11,350000.0
2008-08-21 04:20:00,13.183,13.183,13.113,13.14,400000.0
2008-08-21 04:21:00,13.134,13.245,13.134,13.242,400000.0
2008-08-21 04:24:00,13.208,13.208,13.084,13.084,200000.0
2008-08-21 04:25:00,13.117,13.269,13.117,13.172,400000.0
2008-08-21 04:26:00,13.141,13.141,13.141,13.141,50000.0
2008-08-21 04:27:00,13.142,13.193,13.142,13.193,100000.0
2008-08-21 04:28:00,13.14,13.14,13.089,13.126,150000.0
2008-08-21 04:30:00,13.183,13.183,13.113,13.14,400000.0
2008-08-21 04:31:00,13.092,13.213,13.092,13.213,400000.0
2008-08-21 04:32:00,13.223,13.226,13.146,13.146,350000.0
2008-08-21 04:34:00,13.173,13.173,13.103,13.13,400000.0
2008-08-21 04:35:00,13.105,13.213,13.105,13.213,400000.0
2008-08-21 04:36:00,13.132,13.132,13.13,13.13,100000.0
2008-08-21 04:37:00,13.134,13.223,13.134,13.187,350000.0
2008-08-21 04:38:00,13.139,13.206,13.085,13.126,550000.0
2008-08-21 04:40:00,13.119,13.119,13.119,13.119,50000.0
2008-08-21 04:41:00,13.144,13.197,13.051,13.118,250000.0
2008-08-21 04:42:00,13.168,13.168,13.078,13.163,350000.0
2008-08-21 04:43:00,13.209,13.222,13.151,13.176,300000.0
2008-08-21 04:44:00,13.116,13.174,13.047,13.115,400000.0
2008-08-21 04:45:00,13.128,13.221,13.128,13.181,600000.0
2008-08-21 04:48:00,13.113,13.228,13.113,13.228,400000.0
2008-08-21 04:49:00,13.128,13.229,13.119,13.219,550000.0
2008-08-21 04:50:00,13.213,13.216,13.105,13.216,250000.0
2008-08-21 04:52:00,13.184,13.212,13.126,13.154,400000.0
2008-08-21 04:54:00,13.207,13.207,13.136,13.181,300000.0
2008-08-21 04:55:00,13.175,13.185,13.175,13.185,100000.0
2008-08-21 04:56:00,13.171,13.18,13.076,13.076,250000.0
2008-08-21 04:58:00,13.153,13.177,13.088,13.175,350000.0
2008-08-21 04:59:00,13.128,13.182,13.054,13.074,450000.0
2008-08-21 05:00:00,13.129,13.243,13.115,13.175,950000.0
2008-08-21 05:02:00,13.088,13.174,13.088,13.15,250000.0
2008-08-21 05:04:00,13.198,13.198,13.198,13.198,50000.0
2008-08-21 05:05:00,13.214,13.214,13.192,13.192,100000.0
2008-08-21 05:06:00,13.191,13.205,13.175,13.194,300000.0
2008-08-21 05:07:00,13.179,13.253,13.12,13.12,400000.0
2008-08-21 05:10:00,13.062,13.156,13.032,13.102,400000.0
2008-08-21 05:13:00,13.176,13.204,13.176,13.204,100000.0
2008-08-21 05:14:00,13.206,13.21,13.091,13.188,400000.0
2008-08-21 05:15:00,13.096,13.244,13.093,13.111,550000.0
2008-08-21 05:16:00,13.22,13.233,13.092,13.233,350000.0
2008-08-21 05:17:00,13.202,13.202,13.066,13.083,450000.0
2008-08-21 05:18:00,13.242,13.243,13.116,13.243,300000.0
2008-08-21 05:19:00,13.211,13.217,13.124,13.129,400000.0
2008-08-21 05:20:00,13.227,13.241,13.173,13.212,300000.0
2008-08-21 05:21:00,13.151,13.171,13.093,13.093,300000.0
2008-08-21 05:22:00,13.207,13.254,13.128,13.128,550000.0
2008-08-21 05:23:00,13.228,13.23,13.064,13.23,550000.0
2008-08-21 05:24:00,13.198,13.253,13.105,13.228,550000.0
2008-08-21 05:25:00,13.122,13.216,13.081,13.208,450000.0
2008-08-21 05:26:00,13.114,13.224,13.1,13.14,500000.0
2008-08-21 05:27:00,13.142,13.282,13.142,13.228,350000.0
2008-08-21 05:28:00,13.207,13.231,13.108,13.127,400000.0
2008-08-21 05:29:00,13.172,13.228,13.114,13.161,650000.0
2008-08-21 05:30:00,13.217,13.255,13.168,13.191,400000.0
2008-08-21 05:31:00,13.176,13.268,13.139,13.139,400000.0
2008-08-21 05:34:00,13.216,13.216,13.057,13.103,500000.0
2008-08-21 05:35:00,13.192,13.193,13.05,13.075,400000.0
2008-08-21 05:37:00,13.208,13.218,13.208,13.218,100000.0
2008-08-21 05:38:00,13.13,13.213,13.13,13.18,300000.0
2008-08-21 05:40:00,13.119,13.149,13.119,13.149,100000.0
2008-08-21 05:41:00,13.098,13.22,13.098,13.22,350000.0
2008-08-21 05:42:00,13.229,13.229,13.093,13.196,400000.0
2008-08-21 05:43:00,13.237,13.258,13.136,13.156,400000.0
2008-08-21 05:44:00,13.186,13.201,13.107,13.201,400000.0
2008-08-21 05:50:00,13.204,13.227,13.14,13.178,400000.0
2008-08-21 05:51:00,13.17,13.251,13.149,13.154,300000.0
2008-08-21 05:52:00,13.228,13.228,13.079,13.142,350000.0
2008-08-21 05:53:00,13.209,13.24,13.101,13.104,600000.0
2008-08-21 05:54:00,13.22,13.262,13.131,13.262,500000.0
2008-08-21 05:55:00,13.274,13.274,13.244,13.244,250000.0
2008-08-21 05:56:00,13.184,13.27,13.148,13.265,450000.0
2008-08-21 05:57:00,13.24,13.248,13.128,13.242,350000.0
2008-08-21 05:58:00,13.073,13.214,13.044,13.196,500000.0
2008-08-21 05:59:00,13.254,13.254,13.112,13.25,500000.0
2008-08-21 06:00:00,13.289,13.314,13.151,13.151,550000.0
2008-08-21 06:01:00,13.243,13.289,13.202,13.272,350000.0
2008-08-21 06:02:00,13.246,13.246,13.243,13.243,100000.0
2008-08-21 06:03:00,13.129,13.242,13.129,13.242,400000.0
2008-08-21 06:04:00,13.274,13.274,13.26,13.26,100000.0
2008-08-21 06:05:00,13.222,13.298,13.182,13.182,350000.0
2008-08-21 06:06:00,13.272,13.272,13.151,13.27,400000.0
2008-08-21 06:07:00,13.199,13.314,13.165,13.26,350000.0
2008-08-21 06:08:00,13.209,13.3,13.148,13.167,350000.0
2008-08-21 06:09:00,13.219,13.236,13.128,13.205,500000.0
2008-08-21 06:10:00,13.213,13.25,13.128,13.128,450000.0
2008-08-21 06:11:00,13.131,13.236,13.114,13.186,400000.0
2008-08-21 06:12:00,13.208,13.224,13.127,13.217,400000.0
2008-08-21 06:13:00,13.146,13.207,13.074,13.089,350000.0
2008-08-21 06:14:00,13.108,13.171,13.108,13.171,100000.0
2008-08-21 06:15:00,13.203,13.213,13.11,13.2,400000.0
2008-08-21 06:16:00,13.19,13.19,13.026,13.087,600000.0
2008-08-21 06:17:00,13.178,13.228,13.083,13.181,550000.0
2008-08-21 06:18:00,13.1,13.222,13.1,13.12,350000.0
2008-08-21 06:19:00,13.224,13.224,13.099,13.196,500000.0
2008-08-21 06:20:00,13.174,13.198,13.174,13.198,100000.0
2008-08-21 06:21:00,13.195,13.219,13.098,13.219,400000.0
2008-08-21 06:22:00,13.192,13.211,13.127,13.127,400000.0
2008-08-21 06:25:00,13.075,13.195,13.075,13.117,300000.0
2008-08-21 06:26:00,13.216,13.223,13.13,13.139,400000.0
2008-08-21 06:27:00,13.21,13.244,13.21,13.244,250000.0
2008-08-21 06:28:00,13.152,13.254,13.152,13.248,250000.0
2008-08-21 06:29:00,13.09,13.2,13.09,13.196,250000.0
2008-08-21 06:30:00,13.168,13.228,13.061,13.118,650000.0
2008-08-21 06:31:00,13.165,13.204,13.078,13.115,500000.0
2008-08-21 06:32:00,13.177,13.259,13.114,13.199,600000.0
2008-08-21 06:33:00,13.076,13.195,13.068,13.107,400000.0
2008-08-21 06:34:00,13.199,13.199,13.071,13.09,550000.0
2008-08-21 06:35:00,13.188,13.188,13.048,13.122,450000.0
2008-08-21 06:36:00,13.147,13.208,13.085,13.208,250000.0
2008-08-21 06:37:00,13.139,13.212,13.115,13.201,250000.0
2008-08-21 06:38:00,13.106,13.199,13.1,13.143,350000.0
2008-08-21 06:39:00,13.084,13.221,13.084,13.2,400000.0
2008-08-21 06:40:00,13.134,13.226,13.11,13.132,550000.0
2008-08-21 06:41:00,13.096,13.183,13.049,13.164,450000.0
2008-08-21 06:42:00,13.121,13.212,13.1,13.121,400000.0
2008-08-21 06:43:00,13.196,13.196,13.075,13.1,550000.0
2008-08-21 06:44:00,13.197,13.197,13.067,13.172,350000.0
2008-08-21 06:45:00,13.175,13.206,13.088,13.168,450000.0
2008-08-21 06:46:00,13.203,13.203,13.085,13.199,350000.0
2008-08-21 06:47:00,13.205,13.205,13.111,13.111,300000.0
2008-08-21 06:48:00,13.072,13.211,13.072,13.211,400000.0
2008-08-21 06:49:00,13.112,13.208,13.104,13.104,350000.0
2008-08-21 06:50:00,13.186,13.201,13.044,13.201,400000.0
2008-08-21 06:51:00,13.119,13.173,13.087,13.173,250000.0
2008-08-21 06:52:00,13.185,13.203,13.067,13.198,450000.0
2008-08-21 06:53:00,13.126,13.201,13.099,13.136,550000.0
2008-08-21 06:54:00,13.084,13.252,13.076,13.084,550000.0
2008-08-21 06:55:00,13.117,13.199,13.06,13.06,500000.0
2008-08-21 06:56:00,13.127,13.213,13.082,13.133,500000.0
2008-08-21 06:57:00,13.155,13.189,13.077,13.189,450000.0
2008-08-21 06:59:00,13.117,13.18,13.117,13.164,250000.0
2008-08-21 07:00:00,13.141,13.247,13.108,13.167,350000.0
2008-08-21 07:01:00,13.15,13.226,13.108,13.108,200000.0
2008-08-21 07:02:00,13.057,13.176,13.057,13.165,250000.0
2008-08-21 07:03:00,13.144,13.167,13.08,13.12,500000.0
2008-08-21 07:04:00,13.069,13.183,13.069,13.178,500000.0
2008-08-21 07:05:00,13.205,13.262,13.133,13.196,550000.0
2008-08-21 07:06:00,13.181,13.19,13.181,13.19,100000.0
2008-08-21 07:07:00,13.109,13.195,13.109,13.167,200000.0
2008-08-21 07:08:00,13.149,13.197,13.085,13.157,550000.0
2008-08-21 07:09:00,13.213,13.256,13.184,13.213,400000.0
2008-08-21 07:10:00,13.186,13.187,13.078,13.187,300000.0
2008-08-21 07:11:00,13.198,13.23,13.169,13.192,350000.0
2008-08-21 07:12:00,13.124,13.231,13.124,13.143,300000.0
2008-08-21 07:13:00,13.21,13.21,13.171,13.171,100000.0
2008-08-21 07:14:00,13.207,13.207,13.058,13.171,350000.0
2008-08-21 07:15:00,13.148,13.211,13.104,13.143,500000.0
2008-08-21 07:16:00,13.146,13.252,13.145,13.145,350000.0
2008-08-21 07:17:00,13.152,13.243,13.14,13.243,550000.0
2008-08-21 07:18:00,13.231,13.231,13.105,13.188,550000.0
2008-08-21 07:19:00,13.214,13.241,13.084,13.241,500000.0
2008-08-21 07:20:00,13.105,13.168,13.105,13.156,350000.0
2008-08-21 07:21:00,13.177,13.217,13.114,13.114,500000.0
2008-08-21 07:22:00,13.23,13.23,13.129,13.215,500000.0
2008-08-21 07:23:00,13.132,13.23,13.121,13.23,350000.0
2008-08-21 07:24:00,13.171,13.26,13.106,13.26,400000.0
2008-08-21 07:25:00,13.195,13.245,13.195,13.245,100000.0
2008-08-21 07:26:00,13.249,13.261,13.156,13.172,500000.0
2008-08-21 07:27:00,13.164,13.256,13.162,13.17,350000.0
2008-08-21 07:28:00,13.224,13.256,13.163,13.251,450000.0
2008-08-21 07:29:00,13.162,13.215,13.129,13.155,400000.0
2008-08-21 07:30:00,13.221,13.246,13.169,13.194,500000.0
2008-08-21 07:31:00,13.216,13.217,13.114,13.123,400000.0
2008-08-21 07:32:00,13.154,13.222,13.114,13.199,400000.0
2008-08-21 07:33:00,13.119,13.207,13.096,13.207,400000.0
2008-08-21 07:34:00,13.131,13.254,13.067,13.254,550000.0
2008-08-21 07:35:00,13.247,13.247,13.169,13.212,400000.0
2008-08-21 07:36:00,13.202,13.212,13.124,13.124,400000.0
2008-08-21 07:37:00,13.19,13.216,13.111,13.139,350000.0
2008-08-21 07:38:00,13.137,13.267,13.137,13.154,350000.0
2008-08-21 07:39:00,13.253,13.253,13.093,13.179,400000.0
2008-08-21 07:40:00,13.188,13.243,13.124,13.218,450000.0
2008-08-21 07:41:00,13.137,13.214,13.137,13.192,450000.0
2008-08-21 07:42:00,13.16,13.182,13.124,13.124,550000.0
2008-08-21 07:43:00,13.086,13.201,13.057,13.135,550000.0
2008-08-21 07:44:00,13.099,13.227,13.099,13.205,400000.0
2008-08-21 07:45:00,13.129,13.233,13.114,13.114,400000.0
2008-08-21 07:46:00,13.204,13.243,13.151,13.197,500000.0
2008-08-21 07:47:00,13.105,13.2,13.105,13.178,400000.0
2008-08-21 07:48:00,13.101,13.263,13.101,13.151,800000.0
2008-08-21 07:49:00,13.21,13.21,13.063,13.155,450000.0
2008-08-21 07:50:00,13.206,13.249,13.125,13.138,900000.0
2008-08-21 07:51:00,13.149,13.259,13.11,13.185,350000.0
2008-08-21 07:52:00,13.163,13.226,13.16,13.16,250000.0
2008-08-21 07:53:00,13.201,13.229,13.152,13.214,500000.0
2008-08-21 07:54:00,13.198,13.23,13.1,13.101,550000.0
2008-08-21 07:55:00,13.211,13.275,13.114,13.13,400000.0
2008-08-21 07:56:00,13.176,13.281,13.124,13.162,500000.0
2008-08-21 07:57:00,13.172,13.238,13.101,13.175,350000.0
2008-08-21 07:58:00,13.255,13.255,13.145,13.229,350000.0
2008-08-21 07:59:00,13.255,13.255,13.142,13.146,350000.0
2008-08-21 08:00:00,13.169,13.169,13.132,13.132,100000.0
2008-08-21 08:01:00,13.151,13.257,13.124,13.214,400000.0
2008-08-21 08:02:00,13.128,13.234,13.122,13.234,450000.0
2008-08-21 08:03:00,13.21,13.274,13.148,13.177,550000.0
2008-08-21 08:04:00,13.203,13.254,13.151,13.173,400000.0
2008-08-21 08:05:00,13.156,13.273,13.156,13.236,400000.0
2008-08-21 08:06:00,13.245,13.253,13.145,13.193,400000.0
2008-08-21 08:07:00,13.222,13.257,13.126,13.126,450000.0
2008-08-21 08:08:00,13.122,13.245,13.122,13.178,350000.0
2008-08-21 08:09:00,13.269,13.299,13.165,13.165,450000.0
2008-08-21 08:10:00,13.187,13.269,13.176,13.254,350000.0
2008-08-21 08:11:00,13.227,13.249,13.138,13.217,350000.0
2008-08-21 08:13:00,13.207,13.247,13.126,13.247,550000.0
2008-08-21 08:14:00,13.2,13.227,13.152,13.207,400000.0
2008-08-21 08:15:00,13.262,13.272,13.174,13.247,400000.0
2008-08-21 08:16:00,13.163,13.254,13.146,13.146,500000.0
2008-08-21 08:17:00,13.145,13.27,13.145,13.243,500000.0
2008-08-21 08:18:00,13.246,13.259,13.15,13.175,350000.0
2008-08-21 08:19:00,13.203,13.269,13.191,13.267,400000.0
2008-08-21 08:20:00,13.232,13.272,13.153,13.257,400000.0
2008-08-21 08:21:00,13.26,13.275,13.125,13.167,400000.0
2008-08-21 08:22:00,13.159,13.231,13.143,13.231,500000.0
2008-08-21 08:23:00,13.258,13.306,13.211,13.254,350000.0
2008-08-21 08:24:00,13.269,13.318,13.183,13.183,550000.0
2008-08-21 08:25:00,13.176,13.282,13.176,13.23,650000.0
2008-08-21 08:26:00,13.288,13.316,13.193,13.24,400000.0
2008-08-21 08:27:00,13.223,13.357,13.184,13.221,400000.0
2008-08-21 08:28:00,13.273,13.285,13.154,13.285,500000.0
2008-08-21 08:29:00,13.252,13.378,13.189,13.317,400000.0
2008-08-21 08:30:00,13.174,13.303,13.174,13.203,350000.0
2008-08-21 08:31:00,13.183,13.307,13.168,13.287,400000.0
2008-08-21 08:32:00,13.285,13.331,13.172,13.295,450000.0
2008-08-21 08:33:00,13.284,13.305,13.184,13.3,400000.0
2008-08-21 08:34:00,13.323,13.327,13.183,13.327,400000.0
2008-08-21 08:35:00,13.335,13.349,13.226,13.285,550000.0
2008-08-21 08:36:00,13.21,13.346,13.21,13.301,450000.0
2008-08-21 08:37:00,13.276,13.298,13.172,13.295,450000.0
2008-08-21 08:38:00,13.316,13.366,13.212,13.312,400000.0
2008-08-21 08:39:00,13.316,13.316,13.216,13.243,550000.0
2008-08-21 08:40:00,13.297,13.318,13.176,13.237,650000.0
2008-08-21 08:41:00,13.341,13.357,13.215,13.357,400000.0
2008-08-21 08:42:00,13.289,13.32,13.204,13.204,550000.0
2008-08-21 08:43:00,13.236,13.328,13.203,13.288,550000.0
2008-08-21 08:44:00,13.303,13.305,13.213,13.231,350000.0
2008-08-21 08:45:00,13.201,13.325,13.201,13.307,400000.0
2008-08-21 08:46:00,13.279,13.314,13.187,13.229,600000.0
2008-08-21 08:47:00,13.191,13.32,13.18,13.32,350000.0
2008-08-21 08:48:00,13.325,13.342,13.247,13.342,550000.0
2008-08-21 08:49:00,13.23,13.33,13.185,13.282,450000.0
2008-08-21 08:50:00,13.283,13.323,13.192,13.282,500000.0
2008-08-21 08:51:00,13.263,13.291,13.25,13.291,350000.0
2008-08-21 08:52:00,13.321,13.321,13.159,13.205,350000.0
2008-08-21 08:53:00,13.233,13.315,13.219,13.282,400000.0
2008-08-21 08:54:00,13.281,13.333,13.216,13.333,450000.0
2008-08-21 08:55:00,13.213,13.319,13.211,13.246,450000.0
2008-08-21 08:56:00,13.336,13.336,13.179,13.293,550000.0
2008-08-21 08:57:00,13.229,13.359,13.229,13.265,550000.0
2008-08-21 08:58:00,13.328,13.339,13.186,13.335,450000.0
2008-08-21 08:59:00,13.339,13.35,13.272,13.318,350000.0
2008-08-21 09:00:00,13.327,13.394,13.28,13.358,600000.0
2008-08-21 09:01:00,13.332,13.381,13.325,13.36,400000.0
2008-08-21 09:02:00,13.377,13.428,13.285,13.285,500000.0
2008-08-21 09:03:00,13.295,13.403,13.256,13.354,550000.0
2008-08-21 09:04:00,13.338,13.356,13.253,13.293,350000.0
2008-08-21 09:05:00,13.303,13.387,13.267,13.267,350000.0
2008-08-21 09:06:00,13.283,13.418,13.283,13.366,550000.0
2008-08-21 09:07:00,13.312,13.322,13.258,13.258,350000.0
2008-08-21 09:08:00,13.406,13.406,13.256,13.354,550000.0
2008-08-21 09:09:00,13.338,13.379,13.245,13.379,950000.0
2008-08-21 09:10:00,13.32,13.371,13.236,13.313,450000.0
2008-08-21 09:11:00,13.279,13.37,13.24,13.275,350000.0
2008-08-21 09:12:00,13.355,13.387,13.238,13.371,450000.0
2008-08-21 09:13:00,13.347,13.376,13.253,13.335,400000.0
2008-08-21 09:14:00,13.343,13.398,13.28,13.385,350000.0
2008-08-21 09:15:00,13.391,13.401,13.281,13.308,400000.0
2008-08-21 09:16:00,13.411,13.421,13.299,13.299,450000.0
2008-08-21 09:17:00,13.311,13.41,13.299,13.41,400000.0
2008-08-21 09:18:00,13.293,13.415,13.277,13.278,400000.0
2008-08-21 09:19:00,13.392,13.392,13.294,13.389,350000.0
2008-08-21 09:20:00,13.289,13.443,13.289,13.358,500000.0
2008-08-21 09:21:00,13.334,13.411,13.297,13.411,500000.0
2008-08-21 09:22:00,13.372,13.401,13.276,13.353,600000.0
2008-08-21 09:23:00,13.297,13.444,13.297,13.351,600000.0
2008-08-21 09:24:00,13.392,13.441,13.305,13.391,550000.0
2008-08-21 09:25:00,13.303,13.449,13.303,13.402,550000.0
2008-08-21 09:26:00,13.388,13.431,13.327,13.431,350000.0
2008-08-21 09:27:00,13.338,13.408,13.332,13.406,350000.0
2008-08-21 09:28:00,13.387,13.457,13.336,13.428,450000.0
2008-08-21 09:29:00,13.431,13.431,13.309,13.43,400000.0
2008-08-21 09:30:00,13.348,13.433,13.323,13.323,700000.0
2008-08-21 09:31:00,13.331,13.45,13.312,13.312,450000.0
2008-08-21 09:32:00,13.318,13.403,13.318,13.372,350000.0
2008-08-21 09:33:00,13.422,13.455,13.342,13.43,400000.0
2008-08-21 09:34:00,13.381,13.497,13.336,13.336,350000.0
2008-08-21 09:35:00,13.325,13.464,13.325,13.394,550000.0
2008-08-21 09:36:00,13.39,13.413,13.372,13.391,550000.0
2008-08-21 09:37:00,13.447,13.456,13.318,13.42,450000.0
2008-08-21 09:38:00,13.446,13.446,13.387,13.426,400000.0
2008-08-21 09:39:00,13.421,13.45,13.292,13.401,400000.0
2008-08-21 09:40:00,13.399,13.451,13.318,13.318,400000.0
2008-08-21 09:41:00,13.399,13.444,13.323,13.437,350000.0
2008-08-21 09:42:00,13.326,13.451,13.326,13.348,350000.0
2008-08-21 09:43:00,13.413,13.421,13.328,13.386,500000.0
2008-08-21 09:44:00,13.402,13.407,13.325,13.369,600000.0
2008-08-21 09:45:00,13.403,13.447,13.289,13.39,650000.0
2008-08-21 09:46:00,13.364,13.376,13.318,13.376,350000.0
2008-08-21 09:47:00,13.293,13.369,13.246,13.246,400000.0
2008-08-21 09:48:00,13.325,13.379,13.257,13.313,650000.0
2008-08-21 09:49:00,13.347,13.377,13.251,13.251,350000.0
2008-08-21 09:50:00,13.298,13.36,13.251,13.355,450000.0
2008-08-21 09:51:00,13.281,13.352,13.231,13.352,550000.0
2008-08-21 09:52:00,13.195,13.311,13.166,13.311,350000.0
2008-08-21 09:53:00,13.352,13.352,13.246,13.35,400000.0
2008-08-21 09:54:00,13.273,13.315,13.217,13.267,450000.0
2008-08-21 09:55:00,13.25,13.335,13.206,13.242,350000.0
2008-08-21 09:56:00,13.211,13.352,13.191,13.191,550000.0
2008-08-21 09:57:00,13.27,13.363,13.259,13.344,350000.0
2008-08-21 09:58:00,13.302,13.307,13.202,13.27,350000.0
2008-08-21 09:59:00,13.324,13.324,13.168,13.243,650000.0
2008-08-21 10:00:00,13.258,13.359,13.227,13.285,600000.0
2008-08-21 10:01:00,13.384,13.384,13.269,13.269,350000.0
2008-08-21 10:02:00,13.381,13.381,13.237,13.319,400000.0
2008-08-21 10:03:00,13.353,13.36,13.235,13.235,550000.0
2008-08-21 10:04:00,13.263,13.389,13.229,13.312,350000.0
2008-08-21 10:05:00,13.309,13.362,13.201,13.313,450000.0
2008-08-21 10:06:00,13.245,13.419,13.245,13.253,700000.0
2008-08-21 10:07:00,13.269,13.346,13.214,13.346,350000.0
2008-08-21 10:08:00,13.341,13.341,13.219,13.228,500000.0
2008-08-21 10:09:00,13.289,13.414,13.288,13.346,600000.0
2008-08-21 10:10:00,13.232,13.305,13.185,13.3,600000.0
2008-08-21 10:11:00,13.323,13.323,13.217,13.254,400000.0
2008-08-21 10:12:00,13.309,13.427,13.276,13.417,500000.0
2008-08-21 10:13:00,13.307,13.413,13.251,13.41,750000.0
2008-08-21 10:14:00,13.329,13.407,13.329,13.407,400000.0
2008-08-21 10:15:00,13.305,13.439,13.292,13.406,500000.0
2008-08-21 10:16:00,13.365,13.4,13.256,13.378,500000.0
2008-08-21 10:17:00,13.296,13.403,13.296,13.309,350000.0
2008-08-21 10:18:00,13.319,13.4,13.221,13.33,550000.0
2008-08-21 10:19:00,13.418,13.43,13.289,13.43,450000.0
2008-08-21 10:20:00,13.312,13.376,13.291,13.291,550000.0
2008-08-21 10:21:00,13.365,13.402,13.264,13.402,500000.0
2008-08-21 10:22:00,13.363,13.394,13.279,13.366,400000.0
2008-08-21 10:23:00,13.376,13.39,13.268,13.268,550000.0
2008-08-21 10:24:00,13.269,13.416,13.269,13.371,550000.0
2008-08-21 10:25:00,13.399,13.433,13.291,13.406,550000.0
2008-08-21 10:26:00,13.351,13.372,13.261,13.261,350000.0
2008-08-21 10:27:00,13.388,13.45,13.315,13.375,450000.0
2008-08-21 10:28:00,13.314,13.426,13.279,13.279,500000.0
2008-08-21 10:29:00,13.408,13.408,13.262,13.376,500000.0
2008-08-21 10:30:00,13.344,13.399,13.328,13.328,350000.0
2008-08-21 10:31:00,13.318,13.43,13.29,13.397,450000.0
2008-08-21 10:32:00,13.434,13.434,13.25,13.32,400000.0
2008-08-21 10:33:00,13.391,13.394,13.27,13.384,550000.0
2008-08-21 10:34:00,13.4,13.42,13.266,13.321,700000.0
2008-08-21 10:35:00,13.41,13.461,13.358,13.406,350000.0
2008-08-21 10:36:00,13.28,13.397,13.259,13.394,450000.0
2008-08-21 10:37:00,13.344,13.433,13.305,13.384,550000.0
2008-08-21 10:38:00,13.29,13.389,13.29,13.297,400000.0
2008-08-21 10:39:00,13.318,13.374,13.272,13.272,550000.0
2008-08-21 10:40:00,13.269,13.369,13.228,13.271,400000.0
2008-08-21 10:41:00,13.377,13.377,13.278,13.349,350000.0
2008-08-21 10:42:00,13.36,13.36,13.224,13.293,550000.0
2008-08-21 10:43:00,13.341,13.364,13.253,13.334,550000.0
2008-08-21 10:44:00,13.36,13.36,13.283,13.302,350000.0
2008-08-21 10:45:00,13.242,13.37,13.242,13.338,350000.0
2008-08-21 10:46:00,13.255,13.382,13.255,13.315,550000.0
2008-08-21 10:47:00,13.32,13.366,13.24,13.28,450000.0
2008-08-21 10:48:00,13.354,13.357,13.256,13.329,450000.0
2008-08-21 10:49:00,13.34,13.379,13.263,13.357,500000.0
2008-08-21 10:50:00,13.335,13.387,13.282,13.295,450000.0
2008-08-21 10:51:00,13.389,13.401,13.311,13.359,550000.0
2008-08-21 10:52:00,13.41,13.43,13.251,13.297,350000.0
2008-08-21 10:53:00,13.294,13.402,13.294,13.307,350000.0
2008-08-21 10:54:00,13.362,13.372,13.299,13.306,550000.0
2008-08-21 10:55:00,13.385,13.423,13.34,13.34,400000.0
2008-08-21 10:56:00,13.365,13.407,13.353,13.406,450000.0
2008-08-21 10:57:00,13.292,13.431,13.281,13.391,350000.0
2008-08-21 10:58:00,13.408,13.416,13.312,13.416,350000.0
2008-08-21 10:59:00,13.411,13.44,13.298,13.298,450000.0
2008-08-21 11:00:00,13.358,13.452,13.313,13.333,350000.0
2008-08-21 11:01:00,13.349,13.459,13.313,13.418,550000.0
2008-08-21 11:02:00,13.349,13.441,13.306,13.425,350000.0
2008-08-21 11:03:00,13.389,13.498,13.359,13.453,550000.0
2008-08-21 11:04:00,13.419,13.419,13.314,13.392,600000.0
2008-08-21 11:05:00,13.443,13.443,13.309,13.323,550000.0
2008-08-21 11:06:00,13.365,13.464,13.317,13.36,550000.0
2008-08-21 11:07:00,13.341,13.446,13.302,13.355,450000.0
2008-08-21 11:08:00,13.395,13.425,13.316,13.353,400000.0
2008-08-21 11:09:00,13.425,13.425,13.305,13.404,500000.0
2008-08-21 11:10:00,13.312,13.396,13.267,13.267,400000.0
2008-08-21 11:11:00,13.407,13.446,13.3,13.399,350000.0
2008-08-21 11:12:00,13.359,13.403,13.306,13.385,450000.0
2008-08-21 11:13:00,13.374,13.441,13.31,13.441,500000.0
2008-08-21 11:14:00,13.292,13.422,13.255,13.328,550000.0
2008-08-21 11:15:00,13.308,13.379,13.257,13.257,350000.0
2008-08-21 11:16:00,13.324,13.437,13.3,13.3,350000.0
2008-08-21 11:17:00,13.301,13.405,13.301,13.376,500000.0
2008-08-21 11:18:00,13.312,13.403,13.288,13.403,550000.0
2008-08-21 11:19:00,13.323,13.438,13.283,13.438,550000.0
2008-08-21 11:20:00,13.298,13.422,13.298,13.422,400000.0
2008-08-21 11:21:00,13.347,13.463,13.347,13.45,550000.0
2008-08-21 11:22:00,13.339,13.407,13.323,13.323,350000.0
2008-08-21 11:23:00,13.36,13.433,13.308,13.32,500000.0
2008-08-21 11:24:00,13.347,13.429,13.332,13.332,450000.0
2008-08-21 11:25:00,13.362,13.482,13.353,13.452,400000.0
2008-08-21 11:26:00,13.341,13.44,13.305,13.421,400000.0
2008-08-21 11:27:00,13.343,13.451,13.343,13.451,500000.0
2008-08-21 11:28:00,13.324,13.421,13.304,13.421,350000.0
2008-08-21 11:29:00,13.356,13.46,13.353,13.452,500000.0
2008-08-21 11:30:00,13.381,13.448,13.334,13.361,450000.0
2008-08-21 11:31:00,13.383,13.476,13.334,13.358,450000.0
2008-08-21 11:32:00,13.33,13.451,13.33,13.357,400000.0
2008-08-21 11:33:00,13.335,13.419,13.335,13.342,500000.0
2008-08-21 11:34:00,13.377,13.435,13.299,13.435,450000.0
2008-08-21 11:35:00,13.322,13.481,13.322,13.401,350000.0
2008-08-21 11:36:00,13.386,13.39,13.265,13.265,550000.0
2008-08-21 11:37:00,13.372,13.448,13.33,13.413,350000.0
2008-08-21 11:38:00,13.352,13.446,13.308,13.308,500000.0
2008-08-21 11:39:00,13.362,13.441,13.295,13.295,400000.0
2008-08-21 11:40:00,13.332,13.426,13.318,13.318,550000.0
2008-08-21 11:41:00,13.351,13.429,13.351,13.376,350000.0
2008-08-21 11:42:00,13.366,13.412,13.265,13.265,500000.0
2008-08-21 11:43:00,13.418,13.418,13.315,13.415,350000.0
2008-08-21 11:44:00,13.303,13.416,13.303,13.343,500000.0
2008-08-21 11:45:00,13.418,13.418,13.294,13.317,400000.0
2008-08-21 11:46:00,13.37,13.378,13.262,13.292,400000.0
2008-08-21 11:47:00,13.372,13.413,13.271,13.328,400000.0
2008-08-21 11:48:00,13.316,13.348,13.248,13.332,400000.0
2008-08-21 11:49:00,13.357,13.383,13.262,13.315,350000.0
2008-08-21 11:50:00,13.31,13.383,13.269,13.383,350000.0
2008-08-21 11:51:00,13.292,13.405,13.292,13.342,550000.0
2008-08-21 11:52:00,13.251,13.408,13.251,13.384,500000.0
2008-08-21 11:53:00,13.401,13.437,13.304,13.437,500000.0
2008-08-21 11:54:00,13.434,13.435,13.311,13.355,400000.0
2008-08-21 11:55:00,13.385,13.443,13.327,13.443,350000.0
2008-08-21 11:56:00,13.42,13.435,13.36,13.366,350000.0
2008-08-21 11:57:00,13.414,13.438,13.321,13.432,550000.0
2008-08-21 11:58:00,13.314,13.431,13.307,13.431,350000.0
2008-08-21 11:59:00,13.31,13.44,13.298,13.298,350000.0
2008-08-21 12:00:00,13.414,13.431,13.328,13.431,550000.0
2008-08-21 12:01:00,13.341,13.383,13.239,13.285,750000.0
2008-08-21 12:02:00,13.413,13.413,13.335,13.347,350000.0
2008-08-21 12:03:00,13.343,13.421,13.329,13.329,550000.0
2008-08-21 12:04:00,13.31,13.378,13.273,13.301,400000.0
2008-08-21 12:05:00,13.399,13.424,13.313,13.313,350000.0
2008-08-21 12:06:00,13.316,13.43,13.316,13.346,450000.0
2008-08-21 12:07:00,13.351,13.435,13.31,13.404,450000.0
2008-08-21 12:08:00,13.401,13.42,13.284,13.42,450000.0
2008-08-21 12:09:00,13.34,13.439,13.335,13.362,350000.0
2008-08-21 12:10:00,13.406,13.439,13.338,13.376,400000.0
2008-08-21 12:11:00,13.363,13.451,13.306,13.306,550000.0
2008-08-21 12:12:00,13.291,13.428,13.291,13.314,350000.0
2008-08-21 12:13:00,13.401,13.445,13.319,13.434,500000.0
2008-08-21 12:14:00,13.337,13.424,13.285,13.424,350000.0
2008-08-21 12:15:00,13.368,13.411,13.293,13.293,450000.0
2008-08-21 12:16:00,13.318,13.411,13.3,13.3,350000.0
2008-08-21 12:17:00,13.311,13.432,13.311,13.394,400000.0
2008-08-21 12:18:00,13.374,13.417,13.301,13.404,450000.0
2008-08-21 12:19:00,13.332,13.46,13.292,13.334,500000.0
2008-08-21 12:20:00,13.31,13.441,13.31,13.321,550000.0
2008-08-21 12:21:00,13.385,13.385,13.292,13.369,350000.0
2008-08-21 12:22:00,13.358,13.437,13.319,13.4,550000.0
2008-08-21 12:23:00,13.366,13.392,13.312,13.313,400000.0
2008-08-21 12:24:00,13.386,13.407,13.273,13.402,600000.0
2008-08-21 12:25:00,13.444,13.446,13.335,13.335,350000.0
2008-08-21 12:26:00,13.405,13.43,13.292,13.302,350000.0
2008-08-21 12:27:00,13.407,13.441,13.332,13.413,350000.0
2008-08-21 12:28:00,13.322,13.427,13.308,13.308,550000.0
2008-08-21 12:29:00,13.346,13.44,13.324,13.324,350000.0
2008-08-21 12:30:00,13.361,13.462,13.311,13.411,500000.0
2008-08-21 12:31:00,13.33,13.483,13.33,13.411,450000.0
2008-08-21 12:32:00,13.369,13.409,13.321,13.387,400000.0
2008-08-21 12:33:00,13.306,13.42,13.306,13.39,550000.0
2008-08-21 12:34:00,13.312,13.402,13.312,13.366,350000.0
2008-08-21 12:35:00,13.411,13.448,13.303,13.371,500000.0
2008-08-21 12:36:00,13.374,13.393,13.314,13.393,350000.0
2008-08-21 12:37:00,13.429,13.458,13.397,13.441,400000.0
2008-08-21 12:38:00,13.352,13.485,13.352,13.37,350000.0
2008-08-21 12:39:00,13.325,13.446,13.325,13.346,550000.0
2008-08-21 12:40:00,13.484,13.511,13.395,13.461,350000.0
2008-08-21 12:41:00,13.532,13.532,13.373,13.458,400000.0
2008-08-21 12:42:00,13.43,13.496,13.405,13.467,550000.0
2008-08-21 12:43:00,13.487,13.529,13.421,13.477,500000.0
2008-08-21 12:44:00,13.41,13.541,13.41,13.434,500000.0
2008-08-21 12:45:00,13.474,13.515,13.368,13.508,400000.0
2008-08-21 12:46:00,13.451,13.454,13.404,13.404,350000.0
2008-08-21 12:47:00,13.39,13.494,13.362,13.459,500000.0
2008-08-21 12:48:00,13.369,13.505,13.333,13.408,400000.0
2008-08-21 12:49:00,13.397,13.484,13.362,13.388,500000.0
2008-08-21 12:50:00,13.426,13.513,13.372,13.399,450000.0
2008-08-21 12:51:00,13.446,13.546,13.428,13.439,350000.0
2008-08-21 12:52:00,13.469,13.556,13.444,13.498,500000.0
2008-08-21 12:53:00,13.429,13.528,13.429,13.52,500000.0
2008-08-21 12:54:00,13.462,13.514,13.418,13.467,550000.0
2008-08-21 12:55:00,13.461,13.501,13.413,13.463,350000.0
2008-08-21 12:56:00,13.437,13.546,13.437,13.505,500000.0
2008-08-21 12:57:00,13.519,13.55,13.4,13.518,400000.0
2008-08-21 12:58:00,13.513,13.573,13.455,13.573,450000.0
2008-08-21 12:59:00,13.567,13.582,13.442,13.479,350000.0
2008-08-21 13:00:00,13.582,13.582,13.514,13.568,350000.0
2008-08-21 13:01:00,13.528,13.562,13.419,13.545,450000.0
2008-08-21 13:02:00,13.445,13.544,13.43,13.473,400000.0
2008-08-21 13:03:00,13.549,13.572,13.516,13.549,450000.0
2008-08-21 13:04:00,13.52,13.571,13.445,13.541,400000.0
2008-08-21 13:05:00,13.453,13.569,13.409,13.554,550000.0
2008-08-21 13:06:00,13.556,13.556,13.427,13.51,450000.0
2008-08-21 13:07:00,13.445,13.53,13.445,13.475,500000.0
2008-08-21 13:08:00,13.546,13.602,13.481,13.483,400000.0
2008-08-21 13:09:00,13.508,13.563,13.429,13.563,500000.0
2008-08-21 13:10:00,13.512,13.58,13.478,13.542,400000.0
2008-08-21 13:11:00,13.441,13.532,13.436,13.532,400000.0
2008-08-21 13:12:00,13.562,13.573,13.447,13.447,550000.0
2008-08-21 13:13:00,13.481,13.543,13.42,13.543,450000.0
2008-08-21 13:14:00,13.467,13.519,13.443,13.513,400000.0
2008-08-21 13:15:00,13.49,13.562,13.414,13.414,350000.0
2008-08-21 13:16:00,13.516,13.516,13.396,13.506,350000.0
2008-08-21 13:17:00,13.424,13.539,13.423,13.503,500000.0
2008-08-21 13:18:00,13.486,13.516,13.448,13.508,350000.0
2008-08-21 13:19:00,13.525,13.525,13.399,13.399,400000.0
2008-08-21 13:20:00,13.426,13.5,13.402,13.45,500000.0
2008-08-21 13:21:00,13.44,13.539,13.399,13.525,500000.0
2008-08-21 13:22:00,13.535,13.535,13.432,13.46,400000.0
2008-08-21 13:23:00,13.506,13.53,13.418,13.529,400000.0
2008-08-21 13:24:00,13.511,13.522,13.393,13.469,350000.0
2008-08-21 13:25:00,13.5,13.532,13.437,13.52,350000.0
2008-08-21 13:26:00,13.421,13.574,13.421,13.508,650000.0
2008-08-21 13:27:00,13.519,13.534,13.416,13.416,550000.0
2008-08-21 13:28:00,13.469,13.576,13.426,13.576,400000.0
2008-08-21 13:29:00,13.45,13.572,13.409,13.525,350000.0
2008-08-21 13:30:00,13.475,13.557,13.475,13.482,550000.0
2008-08-21 13:31:00,13.475,13.572,13.414,13.559,450000.0
2008-08-21 13:32:00,13.55,13.599,13.449,13.471,550000.0
2008-08-21 13:33:00,13.551,13.583,13.453,13.564,500000.0
2008-08-21 13:34:00,13.411,13.55,13.407,13.445,350000.0
2008-08-21 13:35:00,13.527,13.536,13.426,13.506,400000.0
2008-08-21 13:36:00,13.474,13.563,13.412,13.502,450000.0
2008-08-21 13:37:00,13.494,13.531,13.418,13.52,400000.0
2008-08-21 13:38:00,13.47,13.559,13.437,13.559,400000.0
2008-08-21 13:39:00,13.512,13.544,13.439,13.539,500000.0
2008-08-21 13:40:00,13.439,13.577,13.433,13.568,700000.0
2008-08-21 13:41:00,13.497,13.55,13.466,13.508,400000.0
2008-08-21 13:42:00,13.526,13.577,13.458,13.489,400000.0
2008-08-21 13:43:00,13.568,13.595,13.456,13.55,500000.0
2008-08-21 13:44:00,13.483,13.562,13.433,13.533,350000.0
2008-08-21 13:45:00,13.495,13.546,13.475,13.475,350000.0
2008-08-21 13:46:00,13.491,13.576,13.482,13.489,450000.0
2008-08-21 13:47:00,13.474,13.519,13.465,13.465,350000.0
2008-08-21 13:48:00,13.495,13.592,13.451,13.592,500000.0
2008-08-21 13:49:00,13.619,13.623,13.486,13.552,400000.0
2008-08-21 13:50:00,13.495,13.596,13.466,13.596,400000.0
2008-08-21 13:51:00,13.574,13.628,13.472,13.535,400000.0
2008-08-21 13:52:00,13.614,13.614,13.493,13.584,350000.0
2008-08-21 13:53:00,13.514,13.612,13.514,13.53,450000.0
2008-08-21 13:54:00,13.621,13.621,13.454,13.593,400000.0
2008-08-21 13:55:00,13.568,13.679,13.508,13.639,450000.0
2008-08-21 13:56:00,13.645,13.645,13.511,13.511,350000.0
2008-08-21 13:57:00,13.622,13.622,13.503,13.606,350000.0
2008-08-21 13:58:00,13.602,13.65,13.557,13.65,400000.0
2008-08-21 13:59:00,13.608,13.632,13.494,13.546,450000.0
2008-08-21 14:00:00,13.627,13.627,13.493,13.611,350000.0
2008-08-21 14:01:00,13.574,13.675,13.525,13.525,550000.0
2008-08-21 14:02:00,13.546,13.617,13.473,13.617,400000.0
2008-08-21 14:03:00,13.607,13.608,13.509,13.54,400000.0
2008-08-21 14:04:00,13.504,13.63,13.504,13.63,350000.0
2008-08-21 14:05:00,13.598,13.608,13.468,13.518,400000.0
2008-08-21 14:06:00,13.599,13.644,13.531,13.644,400000.0
2008-08-21 14:07:00,13.516,13.586,13.516,13.572,400000.0
2008-08-21 14:08:00,13.482,13.618,13.482,13.519,350000.0
2008-08-21 14:09:00,13.473,13.565,13.459,13.505,550000.0
2008-08-21 14:10:00,13.51,13.616,13.51,13.548,350000.0
2008-08-21 14:11:00,13.61,13.613,13.549,13.613,350000.0
2008-08-21 14:12:00,13.585,13.617,13.513,13.617,400000.0
2008-08-21 14:13:00,13.61,13.666,13.534,13.639,350000.0
2008-08-21 14:14:00,13.611,13.645,13.514,13.568,350000.0
2008-08-21 14:15:00,13.547,13.653,13.528,13.528,450000.0
2008-08-21 14:16:00,13.544,13.667,13.493,13.667,750000.0
2008-08-21 14:17:00,13.518,13.614,13.518,13.586,350000.0
2008-08-21 14:18:00,13.564,13.656,13.545,13.551,400000.0
2008-08-21 14:19:00,13.633,13.686,13.566,13.683,500000.0
2008-08-21 14:20:00,13.585,13.698,13.571,13.595,600000.0
2008-08-21 14:21:00,13.652,13.669,13.536,13.536,350000.0
2008-08-21 14:22:00,13.563,13.693,13.563,13.601,400000.0
2008-08-21 14:23:00,13.636,13.683,13.555,13.556,650000.0
2008-08-21 14:24:00,13.568,13.679,13.568,13.593,550000.0
2008-08-21 14:25:00,13.65,13.664,13.521,13.521,700000.0
2008-08-21 14:26:00,13.593,13.662,13.543,13.582,350000.0
2008-08-21 14:27:00,13.604,13.631,13.534,13.612,400000.0
2008-08-21 14:28:00,13.585,13.622,13.477,13.572,550000.0
2008-08-21 14:29:00,13.562,13.592,13.459,13.459,450000.0
2008-08-21 14:30:00,13.529,13.598,13.443,13.543,400000.0
2008-08-21 14:31:00,13.464,13.589,13.454,13.528,400000.0
2008-08-21 14:32:00,13.453,13.532,13.424,13.424,500000.0
2008-08-21 14:33:00,13.488,13.553,13.483,13.546,400000.0
2008-08-21 14:34:00,13.525,13.552,13.42,13.42,450000.0
2008-08-21 14:35:00,13.531,13.56,13.48,13.485,350000.0
2008-08-21 14:36:00,13.468,13.531,13.428,13.492,450000.0
2008-08-21 14:37:00,13.411,13.538,13.367,13.367,550000.0
2008-08-21 14:38:00,13.485,13.497,13.407,13.447,400000.0
2008-08-21 14:39:00,13.422,13.521,13.381,13.463,800000.0
2008-08-21 14:40:00,13.446,13.542,13.405,13.505,700000.0
2008-08-21 14:41:00,13.451,13.531,13.406,13.531,350000.0
2008-08-21 14:42:00,13.471,13.595,13.443,13.534,450000.0
2008-08-21 14:43:00,13.563,13.6,13.463,13.6,500000.0
2008-08-21 14:44:00,13.486,13.569,13.457,13.55,450000.0
2008-08-21 14:45:00,13.55,13.593,13.463,13.463,400000.0
2008-08-21 14:46:00,13.597,13.619,13.479,13.517,550000.0
2008-08-21 14:47:00,13.581,13.602,13.491,13.586,350000.0
2008-08-21 14:48:00,13.59,13.673,13.55,13.644,400000.0
2008-08-21 14:49:00,13.638,13.638,13.467,13.467,500000.0
2008-08-21 14:50:00,13.52,13.635,13.504,13.598,400000.0
2008-08-21 14:51:00,13.618,13.63,13.536,13.593,350000.0
2008-08-21 14:52:00,13.644,13.651,13.546,13.586,450000.0
2008-08-21 14:53:00,13.556,13.667,13.498,13.667,450000.0
2008-08-21 14:54:00,13.631,13.667,13.513,13.555,400000.0
2008-08-21 14:55:00,13.556,13.604,13.459,13.459,450000.0
2008-08-21 14:56:00,13.521,13.561,13.437,13.561,350000.0
2008-08-21 14:57:00,13.533,13.567,13.481,13.565,500000.0
2008-08-21 14:58:00,13.545,13.561,13.452,13.561,400000.0
2008-08-21 14:59:00,13.471,13.56,13.403,13.403,550000.0
2008-08-21 15:00:00,13.473,13.558,13.454,13.454,350000.0
2008-08-21 15:01:00,13.597,13.597,13.484,13.534,400000.0
2008-08-21 15:02:00,13.559,13.586,13.458,13.518,400000.0
2008-08-21 15:03:00,13.58,13.611,13.473,13.611,450000.0
2008-08-21 15:04:00,13.565,13.648,13.531,13.619,400000.0
2008-08-21 15:05:00,13.609,13.639,13.514,13.514,400000.0
2008-08-21 15:06:00,13.599,13.599,13.489,13.491,400000.0
2008-08-21 15:07:00,13.472,13.591,13.447,13.552,350000.0
2008-08-21 15:08:00,13.44,13.557,13.44,13.495,450000.0
2008-08-21 15:09:00,13.536,13.56,13.437,13.456,450000.0
2008-08-21 15:10:00,13.457,13.568,13.42,13.479,400000.0
2008-08-21 15:11:00,13.54,13.57,13.482,13.547,500000.0
2008-08-21 15:12:00,13.5,13.586,13.469,13.586,350000.0
2008-08-21 15:13:00,13.524,13.575,13.448,13.448,400000.0
2008-08-21 15:14:00,13.431,13.538,13.385,13.409,400000.0
2008-08-21 15:15:00,13.455,13.51,13.405,13.439,350000.0
2008-08-21 15:16:00,13.416,13.562,13.416,13.562,350000.0
2008-08-21 15:17:00,13.46,13.61,13.46,13.557,500000.0
2008-08-21 15:18:00,13.547,13.563,13.456,13.561,450000.0
2008-08-21 15:19:00,13.501,13.604,13.446,13.446,450000.0
2008-08-21 15:20:00,13.514,13.591,13.475,13.484,550000.0
2008-08-21 15:21:00,13.598,13.598,13.472,13.492,400000.0
2008-08-21 15:22:00,13.57,13.612,13.506,13.605,400000.0
2008-08-21 15:23:00,13.582,13.641,13.522,13.609,550000.0
2008-08-21 15:24:00,13.531,13.626,13.493,13.584,450000.0
2008-08-21 15:25:00,13.534,13.534,13.521,13.521,100000.0
2008-08-21 15:26:00,13.565,13.612,13.482,13.482,450000.0
2008-08-21 15:27:00,13.578,13.602,13.468,13.48,450000.0
2008-08-21 15:28:00,13.588,13.605,13.548,13.576,350000.0
2008-08-21 15:29:00,13.639,13.639,13.535,13.566,400000.0
2008-08-21 15:30:00,13.572,13.65,13.532,13.596,400000.0
2008-08-21 15:31:00,13.547,13.627,13.512,13.515,350000.0
2008-08-21 15:32:00,13.642,13.642,13.466,13.578,500000.0
2008-08-21 15:33:00,13.527,13.625,13.527,13.541,300000.0
2008-08-21 15:34:00,13.578,13.601,13.506,13.589,450000.0
2008-08-21 15:35:00,13.569,13.624,13.449,13.538,500000.0
2008-08-21 15:36:00,13.557,13.611,13.492,13.602,550000.0
2008-08-21 15:37:00,13.537,13.572,13.448,13.554,450000.0
2008-08-21 15:38:00,13.505,13.582,13.48,13.495,450000.0
2008-08-21 15:39:00,13.5,13.565,13.499,13.563,350000.0
2008-08-21 15:40:00,13.449,13.562,13.449,13.509,550000.0
2008-08-21 15:41:00,13.511,13.576,13.432,13.47,350000.0
2008-08-21 15:42:00,13.495,13.616,13.466,13.577,400000.0
2008-08-21 15:43:00,13.468,13.583,13.446,13.558,350000.0
2008-08-21 15:44:00,13.562,13.602,13.491,13.588,350000.0
2008-08-21 15:45:00,13.501,13.601,13.488,13.532,450000.0
2008-08-21 15:46:00,13.614,13.614,13.506,13.611,350000.0
2008-08-21 15:47:00,13.57,13.614,13.459,13.476,550000.0
2008-08-21 15:48:00,13.506,13.567,13.456,13.459,350000.0
2008-08-21 15:49:00,13.533,13.566,13.497,13.566,350000.0
2008-08-21 15:50:00,13.546,13.572,13.441,13.475,550000.0
2008-08-21 15:51:00,13.453,13.552,13.437,13.545,500000.0
2008-08-21 15:52:00,13.427,13.538,13.408,13.408,350000.0
2008-08-21 15:53:00,13.51,13.559,13.421,13.504,400000.0
2008-08-21 15:54:00,13.49,13.53,13.391,13.473,450000.0
2008-08-21 15:55:00,13.441,13.614,13.421,13.479,550000.0
2008-08-21 15:56:00,13.539,13.539,13.381,13.381,450000.0
2008-08-21 15:57:00,13.451,13.56,13.419,13.551,500000.0
2008-08-21 15:58:00,13.513,13.549,13.41,13.549,500000.0
2008-08-21 15:59:00,13.547,13.547,13.435,13.454,450000.0
2008-08-21 16:00:00,13.394,13.566,13.394,13.566,550000.0
2008-08-21 16:01:00,13.561,13.582,13.432,13.521,450000.0
2008-08-21 16:02:00,13.435,13.563,13.409,13.513,550000.0
2008-08-21 16:03:00,13.485,13.549,13.455,13.469,400000.0
2008-08-21 16:04:00,13.454,13.605,13.454,13.605,400000.0
2008-08-21 16:05:00,13.587,13.637,13.475,13.475,650000.0
2008-08-21 16:06:00,13.494,13.562,13.494,13.5,500000.0
2008-08-21 16:07:00,13.611,13.62,13.509,13.509,500000.0
2008-08-21 16:08:00,13.458,13.605,13.458,13.536,450000.0
2008-08-21 16:09:00,13.49,13.606,13.476,13.606,350000.0
2008-08-21 16:10:00,13.585,13.626,13.481,13.56,400000.0
2008-08-21 16:11:00,13.501,13.604,13.484,13.545,550000.0
2008-08-21 16:12:00,13.51,13.596,13.49,13.596,400000.0
2008-08-21 16:13:00,13.538,13.588,13.5,13.559,350000.0
2008-08-21 16:14:00,13.594,13.604,13.491,13.531,350000.0
2008-08-21 16:15:00,13.582,13.617,13.484,13.588,550000.0
2008-08-21 16:16:00,13.578,13.645,13.527,13.606,550000.0
2008-08-21 16:17:00,13.598,13.63,13.498,13.498,350000.0
2008-08-21 16:18:00,13.606,13.606,13.489,13.569,400000.0
2008-08-21 16:19:00,13.519,13.625,13.519,13.623,500000.0
2008-08-21 16:20:00,13.61,13.643,13.512,13.629,550000.0
2008-08-21 16:21:00,13.509,13.638,13.509,13.512,400000.0
2008-08-21 16:22:00,13.588,13.615,13.519,13.565,450000.0
2008-08-21 16:23:00,13.51,13.634,13.51,13.526,400000.0
2008-08-21 16:24:00,13.615,13.615,13.52,13.597,400000.0
2008-08-21 16:25:00,13.607,13.673,13.517,13.587,450000.0
2008-08-21 16:26:00,13.617,13.653,13.526,13.526,550000.0
2008-08-21 16:27:00,13.616,13.686,13.547,13.661,650000.0
2008-08-21 16:28:00,13.609,13.62,13.504,13.598,550000.0
2008-08-21 16:29:00,13.582,13.673,13.549,13.573,400000.0
2008-08-21 16:30:00,13.653,13.666,13.531,13.557,600000.0
2008-08-21 16:31:00,13.661,13.668,13.509,13.525,500000.0
2008-08-21 16:32:00,13.633,13.647,13.518,13.64,450000.0
2008-08-21 16:33:00,13.58,13.624,13.498,13.569,550000.0
2008-08-21 16:34:00,13.655,13.655,13.548,13.548,350000.0
2008-08-21 16:35:00,13.535,13.589,13.512,13.546,400000.0
2008-08-21 16:36:00,13.648,13.726,13.585,13.603,400000.0
2008-08-21 16:37:00,13.647,13.68,13.583,13.613,500000.0
2008-08-21 16:38:00,13.55,13.727,13.55,13.597,450000.0
2008-08-21 16:39:00,13.71,13.71,13.612,13.695,500000.0
2008-08-21 16:40:00,13.621,13.706,13.621,13.661,450000.0
2008-08-21 16:41:00,13.621,13.753,13.581,13.715,400000.0
2008-08-21 16:42:00,13.751,13.799,13.65,13.781,700000.0
2008-08-21 16:43:00,13.704,13.753,13.548,13.73,550000.0
2008-08-21 16:44:00,13.708,13.784,13.663,13.663,500000.0
2008-08-21 16:45:00,13.686,13.791,13.668,13.791,350000.0
2008-08-21 16:46:00,13.743,13.769,13.679,13.757,500000.0
2008-08-21 16:47:00,13.691,13.795,13.647,13.682,600000.0
2008-08-21 16:48:00,13.775,13.775,13.621,13.664,400000.0
2008-08-21 16:49:00,13.733,13.817,13.664,13.664,450000.0
2008-08-21 16:50:00,13.801,13.867,13.708,13.857,500000.0
2008-08-21 16:51:00,13.78,13.835,13.682,13.697,500000.0
2008-08-21 16:52:00,13.692,13.834,13.679,13.763,400000.0
2008-08-21 16:53:00,13.778,13.782,13.683,13.725,400000.0
2008-08-21 16:54:00,13.786,13.805,13.708,13.778,400000.0
2008-08-21 16:55:00,13.82,13.829,13.693,13.829,500000.0
2008-08-21 16:56:00,13.724,13.824,13.7,13.71,400000.0
2008-08-21 16:57:00,13.765,13.809,13.691,13.784,350000.0
2008-08-21 16:58:00,13.748,13.779,13.642,13.642,550000.0
2008-08-21 16:59:00,13.71,13.82,13.696,13.696,400000.0
2008-08-21 17:00:00,13.701,13.787,13.648,13.767,350000.0
2008-08-21 17:01:00,13.779,13.787,13.666,13.742,450000.0
2008-08-21 17:02:00,13.712,13.81,13.712,13.779,400000.0
2008-08-21 17:03:00,13.756,13.802,13.681,13.723,450000.0
2008-08-21 17:04:00,13.712,13.812,13.677,13.732,350000.0
2008-08-21 17:05:00,13.766,13.766,13.606,13.712,400000.0
2008-08-21 17:06:00,13.759,13.763,13.647,13.754,350000.0
2008-08-21 17:07:00,13.7,13.78,13.66,13.66,550000.0
2008-08-21 17:08:00,13.764,13.767,13.657,13.691,350000.0
2008-08-21 17:09:00,13.683,13.797,13.608,13.757,450000.0
2008-08-21 17:10:00,13.744,13.766,13.674,13.701,500000.0
2008-08-21 17:11:00,13.632,13.765,13.618,13.657,550000.0
2008-08-21 17:12:00,13.653,13.737,13.653,13.724,400000.0
2008-08-21 17:13:00,13.614,13.727,13.612,13.612,600000.0
2008-08-21 17:14:00,13.65,13.671,13.613,13.615,350000.0
2008-08-21 17:15:00,13.712,13.771,13.643,13.643,350000.0
2008-08-21 17:16:00,13.754,13.754,13.629,13.716,450000.0
2008-08-21 17:17:00,13.698,13.759,13.639,13.684,400000.0
2008-08-21 17:18:00,13.671,13.756,13.63,13.748,400000.0
2008-08-21 17:19:00,13.732,13.792,13.641,13.704,550000.0
2008-08-21 17:20:00,13.784,13.784,13.649,13.668,350000.0
2008-08-21 17:21:00,13.74,13.791,13.671,13.753,550000.0
2008-08-21 17:22:00,13.726,13.737,13.608,13.645,400000.0
2008-08-21 17:23:00,13.763,13.79,13.629,13.73,400000.0
2008-08-21 17:24:00,13.623,13.733,13.623,13.686,450000.0
2008-08-21 17:25:00,13.672,13.749,13.62,13.663,450000.0
2008-08-21 17:26:00,13.637,13.753,13.633,13.633,450000.0
2008-08-21 17:27:00,13.734,13.775,13.65,13.707,650000.0
2008-08-21 17:28:00,13.669,13.764,13.632,13.75,550000.0
2008-08-21 17:29:00,13.652,13.732,13.626,13.732,400000.0
2008-08-21 17:30:00,13.621,13.751,13.621,13.723,350000.0
2008-08-21 17:31:00,13.694,13.765,13.628,13.716,600000.0
2008-08-21 17:32:00,13.648,13.751,13.644,13.709,400000.0
2008-08-21 17:33:00,13.758,13.765,13.609,13.649,350000.0
2008-08-21 17:34:00,13.649,13.755,13.634,13.715,500000.0
2008-08-21 17:35:00,13.738,13.742,13.622,13.662,500000.0
2008-08-21 17:36:00,13.721,13.721,13.56,13.717,400000.0
2008-08-21 17:37:00,13.737,13.74,13.64,13.721,500000.0
2008-08-21 17:38:00,13.703,13.754,13.645,13.706,350000.0
2008-08-21 17:39:00,13.707,13.728,13.622,13.644,350000.0
2008-08-21 17:40:00,13.736,13.736,13.618,13.726,550000.0
2008-08-21 17:41:00,13.663,13.742,13.603,13.723,550000.0
2008-08-21 17:42:00,13.609,13.733,13.609,13.733,500000.0
2008-08-21 17:43:00,13.599,13.703,13.592,13.629,550000.0
2008-08-21 17:44:00,13.63,13.716,13.609,13.663,350000.0
2008-08-21 17:45:00,13.659,13.743,13.619,13.643,550000.0
2008-08-21 17:46:00,13.641,13.713,13.59,13.629,350000.0
2008-08-21 17:47:00,13.65,13.741,13.61,13.741,550000.0
2008-08-21 17:48:00,13.744,13.75,13.651,13.75,400000.0
2008-08-21 17:49:00,13.618,13.76,13.601,13.706,650000.0
2008-08-21 17:50:00,13.69,13.765,13.641,13.644,350000.0
2008-08-21 17:51:00,13.701,13.766,13.639,13.75,550000.0
2008-08-21 17:52:00,13.746,13.77,13.684,13.77,400000.0
2008-08-21 17:53:00,13.712,13.762,13.668,13.668,500000.0
2008-08-21 17:54:00,13.663,13.734,13.65,13.688,350000.0
2008-08-21 17:55:00,13.718,13.759,13.671,13.703,550000.0
2008-08-21 17:56:00,13.651,13.775,13.636,13.725,500000.0
2008-08-21 17:57:00,13.653,13.758,13.653,13.758,400000.0
2008-08-21 17:58:00,13.732,13.741,13.641,13.655,500000.0
2008-08-21 17:59:00,13.651,13.772,13.647,13.772,350000.0
2008-08-21 18:00:00,13.731,13.754,13.621,13.621,400000.0
2008-08-21 18:01:00,13.675,13.768,13.675,13.705,400000.0
2008-08-21 18:02:00,13.739,13.762,13.641,13.686,450000.0
2008-08-21 18:03:00,13.735,13.735,13.645,13.712,450000.0
2008-08-21 18:04:00,13.781,13.781,13.676,13.68,550000.0
2008-08-21 18:05:00,13.716,13.744,13.614,13.643,750000.0
2008-08-21 18:06:00,13.72,13.748,13.673,13.7,400000.0
2008-08-21 18:07:00,13.749,13.773,13.648,13.742,400000.0
2008-08-21 18:08:00,13.725,13.757,13.627,13.736,400000.0
2008-08-21 18:09:00,13.659,13.8,13.659,13.705,350000.0
2008-08-21 18:10:00,13.722,13.782,13.658,13.782,400000.0
2008-08-21 18:11:00,13.665,13.744,13.608,13.722,450000.0
2008-08-21 18:12:00,13.79,13.79,13.69,13.761,400000.0
2008-08-21 18:13:00,13.702,13.766,13.671,13.762,250000.0
2008-08-21 18:14:00,13.735,13.769,13.643,13.719,350000.0
2008-08-21 18:15:00,13.743,13.743,13.629,13.629,450000.0
2008-08-21 18:16:00,13.704,13.719,13.569,13.664,550000.0
2008-08-21 18:17:00,13.711,13.733,13.613,13.613,450000.0
2008-08-21 18:18:00,13.582,13.68,13.582,13.613,450000.0
2008-08-21 18:19:00,13.728,13.73,13.635,13.715,500000.0
2008-08-21 18:20:00,13.624,13.748,13.624,13.664,550000.0
2008-08-21 18:21:00,13.682,13.712,13.607,13.648,550000.0
2008-08-21 18:22:00,13.669,13.707,13.602,13.694,450000.0
2008-08-21 18:23:00,13.644,13.712,13.644,13.664,350000.0
2008-08-21 18:24:00,13.638,13.712,13.615,13.712,350000.0
2008-08-21 18:25:00,13.59,13.743,13.56,13.586,1950000.0
2008-08-21 18:26:00,13.593,13.729,13.581,13.629,350000.0
2008-08-21 18:27:00,13.623,13.717,13.571,13.598,350000.0
2008-08-21 18:28:00,13.647,13.702,13.624,13.7,350000.0
2008-08-21 18:29:00,13.634,13.756,13.601,13.655,450000.0
2008-08-21 18:30:00,13.655,13.722,13.59,13.59,400000.0
2008-08-21 18:31:00,13.627,13.7,13.59,13.619,1550000.0
2008-08-21 18:32:00,13.65,13.772,13.622,13.719,550000.0
2008-08-21 18:33:00,13.683,13.683,13.555,13.606,350000.0
2008-08-21 18:34:00,13.618,13.7,13.568,13.651,350000.0
2008-08-21 18:35:00,13.637,13.708,13.631,13.631,350000.0
2008-08-21 18:36:00,13.662,13.662,13.538,13.646,400000.0
2008-08-21 18:37:00,13.589,13.666,13.556,13.647,400000.0
2008-08-21 18:38:00,13.572,13.672,13.572,13.672,450000.0
2008-08-21 18:39:00,13.689,13.697,13.611,13.634,350000.0
2008-08-21 18:40:00,13.605,13.704,13.571,13.704,500000.0
2008-08-21 18:41:00,13.69,13.731,13.58,13.712,500000.0
2008-08-21 18:42:00,13.694,13.694,13.609,13.694,450000.0
2008-08-21 18:43:00,13.706,13.706,13.604,13.649,500000.0
2008-08-21 18:44:00,13.649,13.713,13.603,13.713,500000.0
2008-08-21 18:45:00,13.684,13.726,13.614,13.614,400000.0
2008-08-21 18:46:00,13.722,13.762,13.597,13.689,550000.0
2008-08-21 18:47:00,13.699,13.802,13.64,13.689,550000.0
2008-08-21 18:48:00,13.717,13.756,13.647,13.694,1900000.0
2008-08-21 18:49:00,13.673,13.758,13.621,13.662,450000.0
2008-08-21 18:50:00,13.733,13.736,13.626,13.71,350000.0
2008-08-21 18:51:00,13.67,13.7,13.572,13.583,350000.0
2008-08-21 18:52:00,13.632,13.725,13.632,13.685,350000.0
2008-08-21 18:53:00,13.635,13.703,13.59,13.686,450000.0
2008-08-21 18:54:00,13.7,13.722,13.585,13.68,400000.0
2008-08-21 18:55:00,13.643,13.725,13.616,13.669,450000.0
2008-08-21 18:56:00,13.693,13.735,13.635,13.68,350000.0
2008-08-21 18:57:00,13.581,13.717,13.581,13.686,350000.0
2008-08-21 18:58:00,13.684,13.695,13.602,13.688,1250000.0
2008-08-21 18:59:00,13.687,13.729,13.605,13.696,1500000.0
2008-08-21 19:00:00,13.678,13.719,13.632,13.7,400000.0
2008-08-21 19:01:00,13.637,13.707,13.61,13.673,500000.0
2008-08-21 19:02:00,13.651,13.731,13.641,13.69,350000.0
2008-08-21 19:03:00,13.6,13.728,13.6,13.663,450000.0
2008-08-21 19:04:00,13.613,13.752,13.613,13.703,450000.0
2008-08-21 19:05:00,13.65,13.739,13.639,13.739,400000.0
2008-08-21 19:06:00,13.687,13.688,13.575,13.61,400000.0
2008-08-21 19:07:00,13.727,13.727,13.657,13.718,350000.0
2008-08-21 19:08:00,13.706,13.737,13.66,13.66,450000.0
2008-08-21 19:09:00,13.622,13.732,13.605,13.644,550000.0
2008-08-21 19:10:00,13.691,13.702,13.63,13.702,500000.0
2008-08-21 19:11:00,13.65,13.718,13.581,13.718,550000.0
2008-08-21 19:12:00,13.726,13.753,13.632,13.658,550000.0
2008-08-21 19:13:00,13.67,13.735,13.663,13.672,550000.0
2008-08-21 19:14:00,13.642,13.738,13.625,13.681,350000.0
2008-08-21 19:15:00,13.683,13.721,13.585,13.697,550000.0
2008-08-21 19:16:00,13.667,13.705,13.592,13.592,350000.0
2008-08-21 19:17:00,13.671,13.733,13.587,13.678,350000.0
2008-08-21 19:18:00,13.657,13.657,13.556,13.556,500000.0
2008-08-21 19:19:00,13.654,13.7,13.546,13.7,350000.0
2008-08-21 19:20:00,13.697,13.738,13.6,13.632,500000.0
2008-08-21 19:21:00,13.629,13.731,13.594,13.729,400000.0
2008-08-21 19:22:00,13.63,13.712,13.593,13.615,350000.0
2008-08-21 19:23:00,13.585,13.624,13.576,13.576,350000.0
2008-08-21 19:24:00,13.685,13.726,13.581,13.687,550000.0
2008-08-21 19:25:00,13.734,13.748,13.622,13.7,450000.0
2008-08-21 19:26:00,13.692,13.732,13.595,13.595,450000.0
2008-08-21 19:27:00,13.741,13.744,13.624,13.647,400000.0
2008-08-21 19:28:00,13.652,13.725,13.625,13.691,450000.0
2008-08-21 19:29:00,13.74,13.79,13.644,13.644,500000.0
2008-08-21 19:30:00,13.663,13.738,13.659,13.659,400000.0
2008-08-21 19:31:00,13.652,13.698,13.611,13.665,450000.0
2008-08-21 19:32:00,13.711,13.739,13.644,13.658,400000.0
2008-08-21 19:33:00,13.659,13.753,13.65,13.733,500000.0
2008-08-21 19:34:00,13.68,13.741,13.661,13.719,400000.0
2008-08-21 19:35:00,13.657,13.735,13.657,13.662,350000.0
2008-08-21 19:36:00,13.731,13.764,13.636,13.674,350000.0
2008-08-21 19:37:00,13.751,13.751,13.63,13.665,550000.0
2008-08-21 19:38:00,13.696,13.696,13.569,13.696,400000.0
2008-08-21 19:39:00,13.709,13.744,13.614,13.629,400000.0
2008-08-21 19:40:00,13.658,13.736,13.63,13.703,400000.0
2008-08-21 19:41:00,13.676,13.726,13.585,13.726,500000.0
2008-08-21 19:42:00,13.697,13.711,13.578,13.678,500000.0
2008-08-21 19:43:00,13.591,13.735,13.591,13.722,350000.0
2008-08-21 19:44:00,13.589,13.762,13.589,13.713,400000.0
2008-08-21 19:45:00,13.735,13.742,13.599,13.742,400000.0
2008-08-21 19:46:00,13.705,13.764,13.645,13.645,350000.0
2008-08-21 19:47:00,13.716,13.752,13.681,13.734,400000.0
2008-08-21 19:48:00,13.641,13.66,13.641,13.659,150000.0
2008-08-21 19:49:00,13.743,13.782,13.656,13.757,400000.0
2008-08-21 19:50:00,13.67,13.745,13.615,13.744,400000.0
2008-08-21 19:51:00,13.78,13.811,13.679,13.703,400000.0
2008-08-21 19:52:00,13.75,13.797,13.686,13.782,450000.0
2008-08-21 19:53:00,13.742,13.775,13.696,13.749,400000.0
2008-08-21 19:54:00,13.693,13.759,13.672,13.698,400000.0
2008-08-21 19:55:00,13.66,13.746,13.655,13.682,350000.0
2008-08-21 19:56:00,13.677,13.793,13.677,13.729,450000.0
2008-08-21 19:57:00,13.752,13.787,13.653,13.653,350000.0
2008-08-21 19:58:00,13.768,13.768,13.653,13.653,350000.0
2008-08-21 19:59:00,13.727,13.783,13.671,13.671,350000.0
2008-08-21 20:00:00,13.65,13.733,13.65,13.688,450000.0
2008-08-21 20:01:00,13.709,13.75,13.632,13.681,500000.0
2008-08-21 20:02:00,13.657,13.73,13.65,13.679,350000.0
2008-08-21 20:03:00,13.758,13.758,13.609,13.722,550000.0
2008-08-21 20:05:00,13.692,13.771,13.656,13.707,350000.0
2008-08-21 20:06:00,13.729,13.838,13.669,13.768,500000.0
2008-08-21 20:07:00,13.679,13.762,13.625,13.72,500000.0
2008-08-21 20:08:00,13.698,13.763,13.677,13.746,400000.0
2008-08-21 20:09:00,13.722,13.795,13.694,13.694,450000.0
2008-08-21 20:10:00,13.752,13.783,13.66,13.752,550000.0
2008-08-21 20:11:00,13.718,13.753,13.595,13.617,550000.0
2008-08-21 20:12:00,13.709,13.719,13.613,13.709,350000.0
2008-08-21 20:13:00,13.666,13.728,13.608,13.72,350000.0
2008-08-21 20:14:00,13.655,13.743,13.655,13.721,350000.0
2008-08-21 20:15:00,13.625,13.713,13.625,13.631,550000.0
2008-08-21 20:16:00,13.633,13.675,13.596,13.672,400000.0
2008-08-21 20:17:00,13.632,13.708,13.594,13.702,350000.0
2008-08-21 20:18:00,13.607,13.698,13.583,13.659,400000.0
2008-08-21 20:19:00,13.689,13.689,13.528,13.682,350000.0
2008-08-21 20:20:00,13.704,13.723,13.589,13.684,400000.0
2008-08-21 20:21:00,13.72,13.72,13.601,13.658,450000.0
2008-08-21 20:22:00,13.728,13.728,13.603,13.603,400000.0
2008-08-21 20:23:00,13.609,13.799,13.609,13.665,500000.0
2008-08-21 20:25:00,13.681,13.713,13.636,13.679,450000.0
2008-08-21 20:28:00,13.73,13.762,13.624,13.661,550000.0
2008-08-21 20:29:00,13.697,13.697,13.574,13.636,350000.0
2008-08-21 20:30:00,13.711,13.724,13.603,13.724,500000.0
2008-08-21 20:35:00,13.739,13.739,13.624,13.624,450000.0
2008-08-21 20:36:00,13.726,13.742,13.644,13.673,350000.0
2008-08-21 20:40:00,13.697,13.739,13.62,13.739,550000.0
2008-08-21 20:43:00,13.741,13.781,13.618,13.761,350000.0
2008-08-21 20:45:00,13.661,13.719,13.622,13.622,400000.0
2008-08-21 20:46:00,13.627,13.744,13.62,13.62,400000.0
2008-08-21 20:47:00,13.643,13.75,13.615,13.648,400000.0
2008-08-21 20:48:00,13.689,13.73,13.616,13.66,450000.0
2008-08-21 20:50:00,13.613,13.718,13.613,13.619,400000.0
2008-08-21 20:52:00,13.707,13.723,13.596,13.682,500000.0
2008-08-21 20:57:00,13.665,13.749,13.619,13.628,550000.0
2008-08-21 20:59:00,13.733,13.78,13.661,13.661,350000.0
2008-08-21 21:00:00,13.667,13.784,13.667,13.703,650000.0
2008-08-21 21:01:00,13.641,13.766,13.635,13.747,450000.0
2008-08-21 21:02:00,13.733,13.792,13.663,13.705,550000.0
2008-08-21 21:03:00,13.724,13.769,13.646,13.769,550000.0
2008-08-21 21:04:00,13.718,13.78,13.676,13.748,250000.0
2008-08-21 21:05:00,13.791,13.791,13.673,13.777,450000.0
2008-08-21 21:06:00,13.7,13.802,13.69,13.802,400000.0
2008-08-21 21:07:00,13.699,13.797,13.679,13.744,400000.0
2008-08-21 21:08:00,13.789,13.809,13.687,13.775,500000.0
2008-08-21 21:10:00,13.788,13.859,13.701,13.733,800000.0
2008-08-21 21:11:00,13.641,13.734,13.625,13.625,350000.0
2008-08-21 21:12:00,13.669,13.814,13.669,13.672,550000.0
2008-08-21 21:15:00,13.654,13.803,13.654,13.706,400000.0
2008-08-21 21:18:00,13.728,13.813,13.716,13.722,500000.0
2008-08-21 21:20:00,13.789,13.794,13.655,13.677,950000.0
2008-08-21 21:22:00,13.662,13.766,13.638,13.643,550000.0
2008-08-21 21:23:00,13.792,13.794,13.682,13.773,350000.0
2008-08-21 21:25:00,13.734,13.774,13.722,13.722,400000.0
2008-08-21 21:27:00,13.763,13.797,13.711,13.797,300000.0
2008-08-21 21:28:00,13.718,13.75,13.651,13.75,400000.0
2008-08-21 21:30:00,13.754,13.754,13.673,13.706,400000.0
2008-08-21 21:36:00,13.683,13.816,13.683,13.797,350000.0
2008-08-21 21:39:00,13.765,13.79,13.678,13.787,500000.0
2008-08-21 21:40:00,13.729,13.769,13.631,13.746,400000.0
2008-08-21 21:41:00,13.757,13.789,13.7,13.789,250000.0
2008-08-21 21:42:00,13.768,13.799,13.671,13.798,450000.0
2008-08-21 21:43:00,13.806,13.806,13.67,13.803,400000.0
2008-08-21 21:44:00,13.737,13.775,13.634,13.775,400000.0
2008-08-21 21:45:00,13.738,13.804,13.658,13.804,450000.0
2008-08-21 21:46:00,13.675,13.788,13.67,13.721,550000.0
2008-08-21 21:47:00,13.807,13.813,13.773,13.773,400000.0
2008-08-21 21:48:00,13.785,13.797,13.725,13.726,350000.0
2008-08-21 21:50:00,13.781,13.783,13.691,13.703,350000.0
2008-08-21 21:51:00,13.815,13.815,13.747,13.747,150000.0
2008-08-21 21:52:00,13.719,13.866,13.712,13.82,550000.0
2008-08-21 21:53:00,13.723,13.849,13.69,13.729,550000.0
2008-08-21 21:54:00,13.781,13.82,13.672,13.82,550000.0
2008-08-21 21:55:00,13.713,13.813,13.713,13.813,350000.0
2008-08-21 21:56:00,13.782,13.808,13.671,13.727,500000.0
2008-08-21 21:57:00,13.726,13.826,13.71,13.799,350000.0
2008-08-21 21:58:00,13.75,13.812,13.69,13.69,350000.0
2008-08-21 21:59:00,13.808,13.822,13.672,13.739,500000.0
2008-08-21 22:00:00,13.782,13.831,13.744,13.831,450000.0
2008-08-21 22:01:00,13.723,13.803,13.679,13.771,500000.0
2008-08-21 22:02:00,13.735,13.765,13.649,13.743,550000.0
2008-08-21 22:03:00,13.681,13.758,13.681,13.704,350000.0
2008-08-21 22:04:00,13.791,13.791,13.687,13.687,150000.0
2008-08-21 22:06:00,13.779,13.797,13.719,13.754,400000.0
2008-08-21 22:07:00,13.743,13.845,13.743,13.829,400000.0
2008-08-21 22:09:00,13.694,13.827,13.694,13.827,350000.0
2008-08-21 22:10:00,13.756,13.87,13.748,13.826,450000.0
2008-08-21 22:14:00,13.827,13.838,13.689,13.838,200000.0
2008-08-21 22:15:00,13.696,13.798,13.696,13.762,250000.0
2008-08-21 22:16:00,13.701,13.783,13.697,13.778,250000.0
2008-08-21 22:17:00,13.808,13.853,13.735,13.735,400000.0
2008-08-21 22:18:00,13.706,13.816,13.706,13.816,300000.0
2008-08-21 22:20:00,13.811,13.811,13.739,13.811,300000.0
2008-08-21 22:22:00,13.737,13.774,13.703,13.751,350000.0
2008-08-21 22:24:00,13.779,13.779,13.7,13.726,400000.0
2008-08-21 22:26:00,13.714,13.777,13.711,13.725,250000.0
2008-08-21 22:27:00,13.814,13.843,13.744,13.744,600000.0
2008-08-21 22:28:00,13.807,13.813,13.698,13.788,400000.0
2008-08-21 22:29:00,13.703,13.811,13.703,13.769,150000.0
2008-08-21 22:30:00,13.774,13.774,13.703,13.769,250000.0
2008-08-21 22:31:00,13.687,13.687,13.686,13.686,100000.0
2008-08-21 22:33:00,13.71,13.789,13.667,13.758,500000.0
2008-08-21 22:34:00,13.71,13.793,13.68,13.68,150000.0
2008-08-21 22:35:00,13.809,13.811,13.784,13.784,150000.0
2008-08-21 22:38:00,13.709,13.834,13.709,13.826,450000.0
2008-08-21 22:40:00,13.725,13.8,13.686,13.8,550000.0
2008-08-21 22:42:00,13.701,13.81,13.664,13.68,950000.0
2008-08-21 22:43:00,13.773,13.791,13.677,13.713,350000.0
2008-08-21 22:44:00,13.742,13.801,13.694,13.801,250000.0
2008-08-21 22:45:00,13.681,13.854,13.681,13.698,550000.0
2008-08-21 22:46:00,13.817,13.82,13.734,13.734,150000.0
2008-08-21 22:47:00,13.775,13.817,13.683,13.809,600000.0
2008-08-21 22:49:00,13.812,13.812,13.68,13.771,400000.0
2008-08-21 22:50:00,13.779,13.816,13.749,13.749,400000.0
2008-08-21 22:51:00,13.726,13.805,13.696,13.782,300000.0
2008-08-21 22:52:00,13.783,13.809,13.681,13.778,250000.0
2008-08-21 22:54:00,13.806,13.843,13.703,13.8,450000.0
2008-08-21 22:56:00,13.739,13.808,13.739,13.773,150000.0
2008-08-21 22:57:00,13.774,13.801,13.668,13.791,400000.0
2008-08-21 22:58:00,13.729,13.818,13.729,13.773,400000.0
2008-08-21 22:59:00,13.778,13.822,13.688,13.75,1100000.0
2008-08-21 23:00:00,13.696,13.8,13.696,13.751,500000.0
2008-08-21 23:01:00,13.773,13.797,13.678,13.787,450000.0
2008-08-21 23:03:00,13.716,13.801,13.693,13.766,400000.0
2008-08-21 23:05:00,13.781,13.781,13.717,13.717,300000.0
2008-08-21 23:06:00,13.772,13.772,13.677,13.677,400000.0
2008-08-21 23:09:00,13.777,13.777,13.762,13.776,250000.0
2008-08-21 23:10:00,13.791,13.791,13.751,13.768,400000.0
2008-08-21 23:11:00,13.764,13.793,13.706,13.764,250000.0
2008-08-21 23:12:00,13.793,13.793,13.659,13.77,400000.0
2008-08-21 23:13:00,13.782,13.796,13.721,13.766,400000.0
2008-08-21 23:14:00,13.791,13.795,13.692,13.692,400000.0
2008-08-21 23:15:00,13.716,13.788,13.676,13.714,400000.0
2008-08-21 23:20:00,13.8,13.8,13.684,13.749,850000.0
2008-08-21 23:22:00,13.744,13.744,13.663,13.694,400000.0
2008-08-21 23:23:00,13.657,13.774,13.642,13.774,400000.0
2008-08-21 23:29:00,13.754,13.807,13.693,13.749,400000.0
2008-08-21 23:30:00,13.651,13.804,13.651,13.769,700000.0
2008-08-21 23:40:00,13.772,13.804,13.662,13.662,1400000.0
2008-08-21 23:44:00,13.717,13.77,13.717,13.74,300000.0
2008-08-21 23:49:00,13.739,13.739,13.642,13.642,150000.0
2008-08-21 23:50:00,13.783,13.801,13.661,13.765,550000.0
2008-08-21 23:55:00,13.69,13.779,13.658,13.743,500000.0
2008-08-22 00:00:00,13.74,13.765,13.64,13.692,450000.0
2008-08-22 00:01:00,13.783,13.783,13.666,13.67,350000.0
2008-08-22 00:03:00,13.796,13.815,13.697,13.794,350000.0
2008-08-22 00:04:00,13.751,13.751,13.654,13.703,350000.0
2008-08-22 00:05:00,13.759,13.759,13.649,13.742,350000.0
2008-08-22 00:08:00,13.748,13.748,13.64,13.64,400000.0
2008-08-22 00:09:00,13.72,13.739,13.676,13.715,400000.0
2008-08-22 00:10:00,13.742,13.753,13.652,13.706,400000.0
2008-08-22 00:11:00,13.726,13.739,13.673,13.673,150000.0
2008-08-22 00:13:00,13.743,13.757,13.615,13.73,350000.0
2008-08-22 00:14:00,13.716,13.753,13.703,13.753,300000.0
2008-08-22 00:15:00,13.757,13.757,13.644,13.751,550000.0
2008-08-22 00:16:00,13.737,13.737,13.666,13.686,200000.0
2008-08-22 00:17:00,13.746,13.752,13.693,13.752,200000.0
2008-08-22 00:18:00,13.729,13.76,13.649,13.661,450000.0
2008-08-22 00:19:00,13.742,13.742,13.576,13.678,400000.0
2008-08-22 00:20:00,13.68,13.738,13.582,13.61,900000.0
2008-08-22 00:21:00,13.726,13.726,13.579,13.682,450000.0
2008-08-22 00:22:00,13.693,13.693,13.574,13.574,400000.0
2008-08-22 00:23:00,13.721,13.723,13.643,13.656,300000.0
2008-08-22 00:24:00,13.698,13.719,13.6,13.661,350000.0
2008-08-22 00:25:00,13.708,13.717,13.626,13.626,300000.0
2008-08-22 00:26:00,13.693,13.749,13.638,13.666,400000.0
2008-08-22 00:27:00,13.704,13.739,13.627,13.695,450000.0
2008-08-22 00:28:00,13.652,13.731,13.626,13.626,350000.0
2008-08-22 00:29:00,13.633,13.725,13.592,13.68,550000.0
2008-08-22 00:30:00,13.641,13.772,13.625,13.689,950000.0
2008-08-22 00:31:00,13.708,13.708,13.683,13.683,100000.0
2008-08-22 00:32:00,13.592,13.712,13.592,13.699,350000.0
2008-08-22 00:33:00,13.717,13.717,13.643,13.643,100000.0
2008-08-22 00:34:00,13.704,13.711,13.619,13.619,250000.0
2008-08-22 00:35:00,13.698,13.698,13.533,13.615,550000.0
2008-08-22 00:36:00,13.711,13.747,13.644,13.666,400000.0
2008-08-22 00:40:00,13.603,13.724,13.596,13.639,950000.0
2008-08-22 00:41:00,13.728,13.735,13.61,13.61,350000.0
2008-08-22 00:46:00,13.676,13.746,13.614,13.746,600000.0
2008-08-22 00:47:00,13.72,13.738,13.633,13.661,250000.0
2008-08-22 00:48:00,13.622,13.699,13.576,13.699,350000.0
2008-08-22 00:50:00,13.638,13.735,13.566,13.735,900000.0
2008-08-22 00:51:00,13.713,13.721,13.59,13.686,500000.0
2008-08-22 00:52:00,13.669,13.723,13.613,13.659,400000.0
2008-08-22 00:53:00,13.653,13.783,13.653,13.754,400000.0
2008-08-22 00:54:00,13.642,13.753,13.642,13.655,350000.0
2008-08-22 00:56:00,13.671,13.713,13.654,13.665,350000.0
2008-08-22 00:57:00,13.736,13.736,13.611,13.645,500000.0
2008-08-22 00:58:00,13.691,13.737,13.605,13.711,500000.0
2008-08-22 00:59:00,13.691,13.73,13.616,13.671,550000.0
2008-08-22 01:00:00,13.678,13.721,13.629,13.685,550000.0
2008-08-22 01:01:00,13.689,13.751,13.625,13.655,350000.0
2008-08-22 01:02:00,13.75,13.762,13.683,13.714,400000.0
2008-08-22 01:03:00,13.692,13.725,13.605,13.636,350000.0
2008-08-22 01:04:00,13.664,13.726,13.581,13.604,500000.0
2008-08-22 01:06:00,13.694,13.721,13.641,13.641,500000.0
2008-08-22 01:07:00,13.726,13.726,13.624,13.624,350000.0
2008-08-22 01:08:00,13.652,13.677,13.599,13.663,400000.0
2008-08-22 01:09:00,13.591,13.726,13.591,13.657,550000.0
2008-08-22 01:10:00,13.681,13.708,13.57,13.648,500000.0
2008-08-22 01:11:00,13.698,13.749,13.605,13.683,350000.0
2008-08-22 01:12:00,13.69,13.699,13.584,13.687,400000.0
2008-08-22 01:13:00,13.638,13.759,13.609,13.739,450000.0
2008-08-22 01:14:00,13.645,13.734,13.583,13.688,450000.0
2008-08-22 01:15:00,13.697,13.724,13.578,13.679,500000.0
2008-08-22 01:16:00,13.586,13.758,13.586,13.595,450000.0
2008-08-22 01:17:00,13.652,13.709,13.587,13.668,400000.0
2008-08-22 01:18:00,13.729,13.748,13.652,13.652,450000.0
2008-08-22 01:19:00,13.722,13.722,13.606,13.63,400000.0
2008-08-22 01:20:00,13.676,13.751,13.653,13.663,450000.0
2008-08-22 01:21:00,13.678,13.718,13.601,13.651,450000.0
2008-08-22 01:22:00,13.688,13.742,13.594,13.661,350000.0
2008-08-22 01:23:00,13.611,13.704,13.611,13.611,550000.0
2008-08-22 01:24:00,13.614,13.687,13.594,13.683,350000.0
2008-08-22 01:26:00,13.716,13.774,13.602,13.668,400000.0
2008-08-22 01:27:00,13.716,13.716,13.618,13.624,250000.0
2008-08-22 01:30:00,13.693,13.728,13.601,13.728,400000.0
2008-08-22 01:31:00,13.693,13.7,13.587,13.646,350000.0
2008-08-22 01:32:00,13.637,13.717,13.63,13.689,300000.0
2008-08-22 01:33:00,13.69,13.69,13.546,13.58,550000.0
2008-08-22 01:34:00,13.651,13.727,13.592,13.727,450000.0
2008-08-22 01:35:00,13.725,13.767,13.618,13.618,550000.0
2008-08-22 01:39:00,13.724,13.724,13.595,13.653,500000.0
2008-08-22 01:40:00,13.665,13.723,13.581,13.723,500000.0
2008-08-22 01:41:00,13.696,13.737,13.605,13.737,650000.0
2008-08-22 01:43:00,13.634,13.784,13.631,13.673,600000.0
2008-08-22 01:45:00,13.702,13.74,13.562,13.61,500000.0
2008-08-22 01:46:00,13.668,13.751,13.668,13.742,550000.0
2008-08-22 01:47:00,13.718,13.755,13.638,13.638,400000.0
2008-08-22 01:49:00,13.689,13.73,13.64,13.711,500000.0
2008-08-22 01:50:00,13.73,13.73,13.573,13.713,600000.0
2008-08-22 01:51:00,13.698,13.715,13.623,13.692,400000.0
2008-08-22 01:52:00,13.647,13.728,13.589,13.613,450000.0
2008-08-22 01:53:00,13.72,13.753,13.622,13.622,450000.0
2008-08-22 01:55:00,13.711,13.711,13.581,13.658,500000.0
2008-08-22 01:57:00,13.716,13.787,13.619,13.624,750000.0
2008-08-22 01:58:00,13.749,13.764,13.702,13.749,400000.0
2008-08-22 01:59:00,13.724,13.774,13.724,13.756,250000.0
2008-08-22 02:00:00,13.724,13.724,13.638,13.668,400000.0
2008-08-22 02:01:00,13.631,13.762,13.631,13.762,400000.0
2008-08-22 02:02:00,13.725,13.725,13.707,13.707,100000.0
2008-08-22 02:03:00,13.679,13.788,13.679,13.739,350000.0
2008-08-22 02:04:00,13.696,13.77,13.642,13.676,550000.0
2008-08-22 02:05:00,13.715,13.785,13.671,13.704,550000.0
2008-08-22 02:06:00,13.769,13.769,13.636,13.753,650000.0
2008-08-22 02:07:00,13.7,13.79,13.687,13.748,650000.0
2008-08-22 02:08:00,13.751,13.751,13.64,13.673,400000.0
2008-08-22 02:09:00,13.767,13.787,13.657,13.787,550000.0
2008-08-22 02:10:00,13.717,13.735,13.637,13.683,450000.0
2008-08-22 02:11:00,13.641,13.826,13.641,13.776,350000.0
2008-08-22 02:12:00,13.746,13.746,13.601,13.657,350000.0
2008-08-22 02:13:00,13.762,13.777,13.651,13.736,550000.0
2008-08-22 02:14:00,13.723,13.759,13.67,13.755,400000.0
2008-08-22 02:15:00,13.744,13.758,13.651,13.758,350000.0
2008-08-22 02:16:00,13.755,13.759,13.619,13.643,350000.0
2008-08-22 02:17:00,13.724,13.747,13.639,13.639,450000.0
2008-08-22 02:20:00,13.736,13.773,13.658,13.742,600000.0
2008-08-22 02:21:00,13.678,13.815,13.678,13.778,350000.0
2008-08-22 02:22:00,13.781,13.781,13.715,13.715,350000.0
2008-08-22 02:23:00,13.669,13.779,13.659,13.698,350000.0
2008-08-22 02:24:00,13.775,13.775,13.675,13.69,350000.0
2008-08-22 02:25:00,13.722,13.788,13.693,13.758,450000.0
2008-08-22 02:26:00,13.756,13.788,13.669,13.752,400000.0
2008-08-22 02:27:00,13.798,13.798,13.663,13.704,350000.0
2008-08-22 02:28:00,13.78,13.804,13.729,13.761,400000.0
2008-08-22 02:29:00,13.687,13.776,13.681,13.776,500000.0
2008-08-22 02:30:00,13.702,13.751,13.64,13.751,250000.0
2008-08-22 02:31:00,13.785,13.793,13.646,13.793,250000.0
2008-08-22 02:34:00,13.751,13.782,13.716,13.782,400000.0
2008-08-22 02:35:00,13.791,13.82,13.701,13.801,500000.0
2008-08-22 02:36:00,13.713,13.794,13.706,13.76,500000.0
2008-08-22 02:37:00,13.833,13.852,13.74,13.809,400000.0
2008-08-22 02:38:00,13.837,13.87,13.79,13.839,350000.0
2008-08-22 02:39:00,13.903,13.955,13.846,13.89,750000.0
2008-08-22 02:40:00,13.8,13.881,13.774,13.785,400000.0
2008-08-22 02:41:00,13.856,13.864,13.741,13.741,500000.0
2008-08-22 02:42:00,13.813,13.863,13.724,13.847,500000.0
2008-08-22 02:43:00,13.85,13.85,13.792,13.83,350000.0
2008-08-22 02:44:00,13.867,13.867,13.728,13.85,350000.0
2008-08-22 02:45:00,13.829,13.859,13.759,13.806,350000.0
2008-08-22 02:46:00,13.82,13.847,13.744,13.792,350000.0
2008-08-22 02:47:00,13.836,13.868,13.744,13.859,550000.0
2008-08-22 02:48:00,13.834,13.838,13.717,13.812,450000.0
2008-08-22 02:49:00,13.841,13.866,13.73,13.844,700000.0
2008-08-22 02:50:00,13.763,13.826,13.741,13.741,400000.0
2008-08-22 02:51:00,13.808,13.888,13.787,13.787,400000.0
2008-08-22 02:52:00,13.832,13.839,13.721,13.823,500000.0
2008-08-22 02:53:00,13.846,13.869,13.751,13.751,350000.0
2008-08-22 02:54:00,13.829,13.866,13.735,13.781,400000.0
2008-08-22 02:55:00,13.831,13.854,13.745,13.854,300000.0
2008-08-22 02:56:00,13.823,13.918,13.761,13.761,400000.0
2008-08-22 02:57:00,13.808,13.848,13.807,13.818,350000.0
2008-08-22 02:58:00,13.85,13.85,13.762,13.762,100000.0
2008-08-22 02:59:00,13.749,13.844,13.691,13.844,1000000.0
2008-08-22 03:00:00,13.823,13.853,13.769,13.769,400000.0
2008-08-22 03:01:00,13.834,13.834,13.761,13.815,400000.0
2008-08-22 03:02:00,13.846,13.846,13.823,13.843,150000.0
2008-08-22 03:03:00,13.853,13.884,13.835,13.835,350000.0
2008-08-22 03:05:00,13.834,13.836,13.767,13.793,400000.0
2008-08-22 03:06:00,13.758,13.855,13.758,13.855,400000.0
2008-08-22 03:07:00,13.833,13.833,13.833,13.833,50000.0
2008-08-22 03:09:00,13.828,13.847,13.697,13.736,500000.0
2008-08-22 03:10:00,13.866,13.896,13.806,13.877,300000.0
2008-08-22 03:11:00,13.792,13.861,13.722,13.722,550000.0
2008-08-22 03:12:00,13.875,13.875,13.799,13.799,100000.0
2008-08-22 03:13:00,13.88,13.88,13.88,13.88,50000.0
2008-08-22 03:14:00,13.744,13.887,13.744,13.812,200000.0
2008-08-22 03:15:00,13.806,13.876,13.791,13.792,400000.0
2008-08-22 03:16:00,13.788,13.882,13.74,13.854,400000.0
2008-08-22 03:18:00,13.814,13.897,13.766,13.784,400000.0
2008-08-22 03:19:00,13.789,13.91,13.777,13.832,1450000.0
2008-08-22 03:20:00,13.792,13.794,13.792,13.794,100000.0
2008-08-22 03:21:00,13.792,13.904,13.782,13.802,300000.0
2008-08-22 03:22:00,13.877,13.89,13.757,13.89,400000.0
2008-08-22 03:23:00,13.845,13.864,13.788,13.798,400000.0
2008-08-22 03:24:00,13.84,13.877,13.767,13.877,500000.0
2008-08-22 03:25:00,13.848,13.876,13.803,13.857,800000.0
2008-08-22 03:26:00,13.788,13.884,13.764,13.774,800000.0
2008-08-22 03:27:00,13.859,13.859,13.717,13.757,500000.0
2008-08-22 03:28:00,13.787,13.897,13.787,13.895,350000.0
2008-08-22 03:29:00,13.874,13.874,13.771,13.771,250000.0
2008-08-22 03:30:00,13.838,13.855,13.765,13.848,350000.0
2008-08-22 03:31:00,13.8,13.846,13.737,13.737,250000.0
2008-08-22 03:32:00,13.853,13.853,13.733,13.785,350000.0
2008-08-22 03:34:00,13.856,13.856,13.759,13.791,400000.0
2008-08-22 03:35:00,13.876,13.879,13.745,13.859,600000.0
2008-08-22 03:37:00,13.842,13.874,13.734,13.874,800000.0
2008-08-22 03:38:00,13.848,13.87,13.73,13.87,550000.0
2008-08-22 03:40:00,13.787,13.843,13.749,13.749,450000.0
2008-08-22 03:41:00,13.831,13.877,13.78,13.78,350000.0
2008-08-22 03:42:00,13.768,13.872,13.768,13.872,500000.0
2008-08-22 03:43:00,13.79,13.882,13.729,13.729,650000.0
2008-08-22 03:44:00,13.817,13.862,13.704,13.777,950000.0
2008-08-22 03:45:00,13.745,13.856,13.745,13.856,300000.0
2008-08-22 03:46:00,13.756,13.851,13.756,13.847,250000.0
2008-08-22 03:47:00,13.797,13.865,13.747,13.865,600000.0
2008-08-22 03:48:00,13.774,13.86,13.774,13.816,350000.0
2008-08-22 03:49:00,13.834,13.858,13.779,13.815,450000.0
2008-08-22 03:50:00,13.794,13.866,13.74,13.74,550000.0
2008-08-22 03:51:00,13.853,13.853,13.813,13.813,100000.0
2008-08-22 03:52:00,13.787,13.872,13.737,13.812,600000.0
2008-08-22 03:53:00,13.749,13.919,13.745,13.86,800000.0
2008-08-22 03:54:00,13.843,13.843,13.689,13.768,950000.0
2008-08-22 03:55:00,13.865,13.865,13.854,13.854,100000.0
2008-08-22 03:56:00,13.77,13.846,13.712,13.767,450000.0
2008-08-22 03:57:00,13.785,13.818,13.663,13.734,800000.0
2008-08-22 03:58:00,13.773,13.891,13.737,13.82,950000.0
2008-08-22 04:00:00,13.752,13.826,13.683,13.683,300000.0
2008-08-22 04:01:00,13.741,13.759,13.741,13.759,100000.0
2008-08-22 04:02:00,13.844,13.844,13.844,13.844,50000.0
2008-08-22 04:03:00,13.734,13.876,13.734,13.852,400000.0
2008-08-22 04:04:00,13.728,13.816,13.694,13.789,300000.0
2008-08-22 04:05:00,13.692,13.801,13.692,13.795,300000.0
2008-08-22 04:07:00,13.67,13.794,13.64,13.794,400000.0
2008-08-22 04:09:00,13.809,13.852,13.707,13.822,1200000.0
2008-08-22 04:10:00,13.784,13.784,13.695,13.695,100000.0
2008-08-22 04:13:00,13.795,13.795,13.72,13.745,400000.0
2008-08-22 04:14:00,13.741,13.838,13.741,13.837,400000.0
2008-08-22 04:19:00,13.823,13.855,13.74,13.82,950000.0
2008-08-22 04:20:00,13.716,13.716,13.716,13.716,50000.0
2008-08-22 04:21:00,13.732,13.732,13.732,13.732,50000.0
2008-08-22 04:23:00,13.793,13.793,13.723,13.75,400000.0
2008-08-22 04:24:00,13.754,13.853,13.738,13.84,400000.0
2008-08-22 04:27:00,13.803,13.803,13.732,13.745,400000.0
2008-08-22 04:30:00,13.802,13.815,13.74,13.767,400000.0
2008-08-22 04:31:00,13.742,13.848,13.742,13.848,400000.0
2008-08-22 04:32:00,13.84,13.84,13.73,13.803,400000.0
2008-08-22 04:33:00,13.768,13.857,13.768,13.812,350000.0
2008-08-22 04:35:00,13.796,13.796,13.713,13.751,400000.0
2008-08-22 04:40:00,13.793,13.793,13.723,13.75,400000.0
2008-08-22 04:44:00,13.749,13.82,13.7,13.746,400000.0
2008-08-22 04:45:00,13.742,13.843,13.742,13.781,600000.0
2008-08-22 04:47:00,13.753,13.832,13.753,13.832,100000.0
2008-08-22 04:48:00,13.732,13.831,13.7,13.73,500000.0
2008-08-22 04:49:00,13.72,13.83,13.69,13.83,800000.0
2008-08-22 04:50:00,13.803,13.803,13.803,13.803,50000.0
2008-08-22 04:51:00,13.707,13.881,13.707,13.763,350000.0
2008-08-22 04:52:00,13.815,13.815,13.717,13.792,350000.0
2008-08-22 04:53:00,13.725,13.782,13.674,13.745,350000.0
2008-08-22 04:54:00,13.836,13.836,13.691,13.72,450000.0
2008-08-22 04:55:00,13.734,13.734,13.709,13.709,150000.0
2008-08-22 04:56:00,13.795,13.821,13.706,13.706,250000.0
2008-08-22 04:57:00,13.809,13.809,13.708,13.76,200000.0
2008-08-22 04:59:00,13.713,13.758,13.649,13.668,450000.0
2008-08-22 05:00:00,13.748,13.843,13.724,13.77,950000.0
2008-08-22 05:07:00,13.793,13.866,13.713,13.713,400000.0
2008-08-22 05:08:00,13.725,13.811,13.679,13.727,350000.0
2008-08-22 05:09:00,13.691,13.735,13.691,13.735,100000.0
2008-08-22 05:10:00,13.678,13.773,13.66,13.72,400000.0
2008-08-22 05:11:00,13.777,13.836,13.763,13.783,250000.0
2008-08-22 05:12:00,13.711,13.851,13.711,13.851,300000.0
2008-08-22 05:13:00,13.805,13.874,13.769,13.769,200000.0
2008-08-22 05:14:00,13.82,13.842,13.71,13.819,400000.0
2008-08-22 05:15:00,13.864,13.864,13.836,13.836,100000.0
2008-08-22 05:16:00,13.866,13.866,13.746,13.865,350000.0
2008-08-22 05:17:00,13.819,13.819,13.664,13.679,450000.0
2008-08-22 05:18:00,13.872,13.872,13.732,13.864,300000.0
2008-08-22 05:19:00,13.794,13.794,13.69,13.698,400000.0
2008-08-22 05:20:00,13.856,13.875,13.817,13.836,300000.0
2008-08-22 05:21:00,13.789,13.815,13.731,13.731,300000.0
2008-08-22 05:22:00,13.827,13.874,13.748,13.748,550000.0
2008-08-22 05:23:00,13.849,13.849,13.689,13.849,550000.0
2008-08-22 05:24:00,13.819,13.882,13.734,13.844,550000.0
2008-08-22 05:26:00,13.758,13.882,13.758,13.776,500000.0
2008-08-22 05:27:00,13.738,13.849,13.738,13.822,350000.0
2008-08-22 05:28:00,13.816,13.836,13.711,13.734,400000.0
2008-08-22 05:30:00,13.848,13.887,13.787,13.816,400000.0
2008-08-22 05:32:00,13.811,13.875,13.811,13.875,300000.0
2008-08-22 05:33:00,13.816,13.896,13.754,13.777,450000.0
2008-08-22 05:34:00,13.884,13.884,13.742,13.774,500000.0
2008-08-22 05:35:00,13.86,13.869,13.725,13.735,400000.0
2008-08-22 05:36:00,13.773,13.894,13.773,13.839,350000.0
2008-08-22 05:37:00,13.909,13.909,13.909,13.909,100000.0
2008-08-22 05:38:00,13.792,13.889,13.792,13.844,300000.0
2008-08-22 05:39:00,13.751,13.89,13.751,13.866,550000.0
2008-08-22 05:40:00,13.859,13.88,13.745,13.841,500000.0
2008-08-22 05:41:00,13.767,13.924,13.767,13.895,350000.0
2008-08-22 05:42:00,13.879,13.879,13.738,13.851,400000.0
2008-08-22 05:43:00,13.882,13.882,13.743,13.797,400000.0
2008-08-22 05:44:00,13.846,13.854,13.764,13.854,400000.0
2008-08-22 05:45:00,13.861,13.884,13.774,13.868,300000.0
2008-08-22 05:50:00,13.854,13.877,13.79,13.828,400000.0
2008-08-22 05:51:00,13.864,13.901,13.805,13.901,400000.0
2008-08-22 05:52:00,13.883,13.883,13.736,13.797,350000.0
2008-08-22 05:53:00,13.888,13.952,13.788,13.788,600000.0
2008-08-22 05:54:00,13.843,13.89,13.739,13.89,500000.0
2008-08-22 05:55:00,13.897,13.897,13.873,13.873,250000.0
2008-08-22 05:56:00,13.829,13.912,13.79,13.79,300000.0
2008-08-22 05:57:00,13.872,13.902,13.789,13.869,350000.0
2008-08-22 05:59:00,13.901,13.901,13.756,13.889,500000.0
2008-08-22 06:00:00,13.917,13.926,13.799,13.799,550000.0
2008-08-22 06:01:00,13.886,13.921,13.838,13.903,350000.0
2008-08-22 06:02:00,13.902,13.925,13.838,13.88,400000.0
2008-08-22 06:04:00,13.904,13.93,13.814,13.895,550000.0
2008-08-22 06:05:00,13.868,13.945,13.827,13.827,350000.0
2008-08-22 06:06:00,13.923,13.943,13.828,13.925,400000.0
2008-08-22 06:07:00,13.824,13.91,13.747,13.91,350000.0
2008-08-22 06:09:00,13.893,13.917,13.81,13.885,500000.0
2008-08-22 06:10:00,13.87,13.924,13.804,13.804,450000.0
2008-08-22 06:11:00,13.802,13.898,13.786,13.846,400000.0
2008-08-22 06:12:00,13.894,13.919,13.815,13.883,400000.0
2008-08-22 06:13:00,13.853,13.965,13.797,13.819,350000.0
2008-08-22 06:14:00,13.923,13.923,13.777,13.852,300000.0
2008-08-22 06:15:00,13.901,13.92,13.812,13.906,400000.0
2008-08-22 06:16:00,13.918,13.92,13.788,13.831,600000.0
2008-08-22 06:18:00,13.78,13.896,13.78,13.803,350000.0
2008-08-22 06:19:00,13.934,13.934,13.809,13.906,500000.0
2008-08-22 06:20:00,13.886,13.886,13.886,13.886,50000.0
2008-08-22 06:25:00,13.881,13.923,13.829,13.919,450000.0
2008-08-22 06:26:00,13.919,13.951,13.814,13.85,500000.0
2008-08-22 06:27:00,13.876,13.897,13.831,13.858,350000.0
2008-08-22 06:28:00,13.901,13.934,13.827,13.918,450000.0
2008-08-22 06:30:00,13.868,13.914,13.762,13.828,650000.0
2008-08-22 06:31:00,13.873,13.917,13.796,13.838,500000.0
2008-08-22 06:32:00,13.866,13.898,13.769,13.896,600000.0
2008-08-22 06:33:00,13.913,13.918,13.785,13.822,400000.0
2008-08-22 06:34:00,13.776,13.9,13.747,13.747,400000.0
2008-08-22 06:35:00,13.89,13.892,13.776,13.776,450000.0
2008-08-22 06:36:00,13.875,13.875,13.727,13.872,450000.0
2008-08-22 06:37:00,13.861,13.915,13.854,13.906,400000.0
2008-08-22 06:38:00,13.83,13.895,13.809,13.852,350000.0
2008-08-22 06:39:00,13.78,13.886,13.78,13.886,400000.0
2008-08-22 06:40:00,13.781,13.87,13.733,13.785,550000.0
2008-08-22 06:41:00,13.793,13.868,13.737,13.865,450000.0
2008-08-22 06:42:00,13.82,13.915,13.796,13.826,400000.0
2008-08-22 06:43:00,13.906,13.943,13.819,13.84,550000.0
2008-08-22 06:44:00,13.911,13.952,13.822,13.889,350000.0
2008-08-22 06:45:00,13.862,13.878,13.742,13.86,450000.0
2008-08-22 06:46:00,13.911,13.915,13.804,13.896,350000.0
2008-08-22 06:47:00,13.814,13.9,13.814,13.9,300000.0
2008-08-22 06:48:00,13.754,13.888,13.754,13.888,400000.0
2008-08-22 06:49:00,13.82,13.896,13.814,13.814,350000.0
2008-08-22 06:50:00,13.897,13.897,13.759,13.891,400000.0
2008-08-22 06:51:00,13.823,13.868,13.734,13.789,400000.0
2008-08-22 06:52:00,13.854,13.894,13.74,13.888,450000.0
2008-08-22 06:53:00,13.819,13.885,13.767,13.809,550000.0
2008-08-22 06:54:00,13.781,13.901,13.758,13.758,550000.0
2008-08-22 06:55:00,13.826,13.924,13.766,13.766,500000.0
2008-08-22 06:56:00,13.811,13.892,13.765,13.817,500000.0
2008-08-22 06:57:00,13.868,13.913,13.829,13.908,450000.0
2008-08-22 06:58:00,13.795,13.924,13.795,13.884,550000.0
2008-08-22 06:59:00,13.896,13.916,13.811,13.864,450000.0
2008-08-22 07:00:00,13.801,13.895,13.763,13.844,350000.0
2008-08-22 07:01:00,13.81,13.887,13.764,13.764,200000.0
2008-08-22 07:02:00,13.842,13.9,13.768,13.798,350000.0
2008-08-22 07:03:00,13.831,13.854,13.759,13.816,500000.0
2008-08-22 07:04:00,13.738,13.852,13.738,13.852,500000.0
2008-08-22 07:05:00,13.873,13.886,13.78,13.853,550000.0
2008-08-22 07:06:00,13.818,13.912,13.793,13.809,350000.0
2008-08-22 07:07:00,13.795,13.882,13.755,13.755,300000.0
2008-08-22 07:08:00,13.844,13.901,13.787,13.869,550000.0
2008-08-22 07:09:00,13.867,13.872,13.788,13.842,400000.0
2008-08-22 07:10:00,13.848,13.853,13.75,13.85,300000.0
2008-08-22 07:11:00,13.869,13.904,13.79,13.79,250000.0
2008-08-22 07:12:00,13.891,13.893,13.765,13.81,500000.0
2008-08-22 07:13:00,13.809,13.898,13.782,13.782,500000.0
2008-08-22 07:14:00,13.878,13.878,13.726,13.838,350000.0
2008-08-22 07:15:00,13.774,13.845,13.748,13.795,500000.0
2008-08-22 07:16:00,13.809,13.873,13.748,13.873,250000.0
2008-08-22 07:17:00,13.813,13.893,13.792,13.893,550000.0
2008-08-22 07:18:00,13.884,13.884,13.78,13.848,550000.0
2008-08-22 07:19:00,13.861,13.898,13.738,13.879,500000.0
2008-08-22 07:20:00,13.755,13.825,13.755,13.804,350000.0
2008-08-22 07:21:00,13.806,13.869,13.75,13.75,500000.0
2008-08-22 07:22:00,13.857,13.857,13.755,13.839,500000.0
2008-08-22 07:23:00,13.868,13.891,13.82,13.82,350000.0
2008-08-22 07:24:00,13.791,13.874,13.724,13.874,400000.0
2008-08-22 07:25:00,13.785,13.842,13.76,13.793,250000.0
2008-08-22 07:26:00,13.86,13.912,13.785,13.785,500000.0
2008-08-22 07:28:00,13.84,13.883,13.796,13.883,450000.0
2008-08-22 07:29:00,13.803,13.915,13.803,13.835,400000.0
2008-08-22 07:30:00,13.857,13.882,13.799,13.847,500000.0
2008-08-22 07:31:00,13.839,13.851,13.755,13.77,400000.0
2008-08-22 07:32:00,13.772,13.853,13.766,13.853,400000.0
2008-08-22 07:33:00,13.796,13.869,13.77,13.869,400000.0
2008-08-22 07:34:00,13.823,13.919,13.802,13.917,550000.0
2008-08-22 07:35:00,13.891,13.891,13.803,13.854,400000.0
2008-08-22 07:37:00,13.822,13.836,13.73,13.773,350000.0
2008-08-22 07:39:00,13.915,13.93,13.796,13.875,400000.0
2008-08-22 07:40:00,13.757,13.888,13.757,13.85,150000.0
2008-08-22 07:41:00,13.82,13.845,13.765,13.845,200000.0
2008-08-22 07:42:00,13.822,13.912,13.784,13.828,250000.0
2008-08-22 07:43:00,13.794,13.909,13.785,13.809,550000.0
2008-08-22 07:44:00,13.798,13.847,13.773,13.847,150000.0
2008-08-22 07:45:00,13.779,13.883,13.764,13.764,400000.0
2008-08-22 07:46:00,13.874,13.898,13.801,13.862,500000.0
2008-08-22 07:47:00,13.796,13.893,13.796,13.862,400000.0
2008-08-22 07:48:00,13.769,13.909,13.769,13.835,800000.0
2008-08-22 07:49:00,13.907,13.907,13.789,13.878,450000.0
2008-08-22 07:50:00,13.885,13.959,13.829,13.829,900000.0
2008-08-22 07:51:00,13.796,13.912,13.792,13.865,350000.0
2008-08-22 07:52:00,13.83,13.88,13.813,13.813,250000.0
2008-08-22 07:53:00,13.869,13.906,13.836,13.876,500000.0
2008-08-22 07:54:00,13.867,13.878,13.768,13.768,550000.0
2008-08-22 07:55:00,13.871,13.936,13.793,13.793,400000.0
2008-08-22 07:56:00,13.806,13.905,13.783,13.824,500000.0
2008-08-22 07:58:00,13.893,13.893,13.731,13.854,350000.0
2008-08-22 07:59:00,13.878,13.878,13.776,13.785,350000.0
2008-08-22 08:00:00,13.813,13.813,13.813,13.813,50000.0
2008-08-22 08:01:00,13.79,13.894,13.766,13.861,400000.0
2008-08-22 08:02:00,13.793,13.9,13.793,13.9,450000.0
2008-08-22 08:03:00,13.843,13.901,13.778,13.81,550000.0
2008-08-22 08:04:00,13.842,13.876,13.781,13.806,400000.0
2008-08-22 08:05:00,13.788,13.903,13.788,13.871,400000.0
2008-08-22 08:06:00,13.883,13.899,13.785,13.837,400000.0
2008-08-22 08:07:00,13.845,13.885,13.753,13.753,450000.0
2008-08-22 08:08:00,13.74,13.853,13.74,13.827,350000.0
2008-08-22 08:09:00,13.879,13.879,13.748,13.748,450000.0
2008-08-22 08:10:00,13.781,13.859,13.754,13.855,350000.0
2008-08-22 08:11:00,13.847,13.879,13.757,13.834,350000.0
2008-08-22 08:12:00,13.759,13.863,13.754,13.835,400000.0
2008-08-22 08:13:00,13.839,13.884,13.788,13.88,550000.0
2008-08-22 08:14:00,13.785,13.823,13.738,13.823,400000.0
2008-08-22 08:15:00,13.859,13.889,13.859,13.889,100000.0
2008-08-22 08:16:00,13.761,13.827,13.744,13.744,500000.0
2008-08-22 08:17:00,13.729,13.86,13.729,13.835,500000.0
2008-08-22 08:18:00,13.78,13.831,13.746,13.785,350000.0
2008-08-22 08:19:00,13.773,13.849,13.757,13.849,400000.0
2008-08-22 08:20:00,13.817,13.852,13.736,13.852,400000.0
2008-08-22 08:21:00,13.848,13.875,13.747,13.783,400000.0
2008-08-22 08:22:00,13.75,13.822,13.707,13.822,500000.0
2008-08-22 08:23:00,13.837,13.841,13.758,13.82,350000.0
2008-08-22 08:24:00,13.782,13.852,13.746,13.797,350000.0
2008-08-22 08:25:00,13.783,13.898,13.783,13.824,650000.0
2008-08-22 08:26:00,13.864,13.885,13.766,13.806,400000.0
2008-08-22 08:27:00,13.755,13.879,13.742,13.792,400000.0
2008-08-22 08:28:00,13.874,13.883,13.766,13.882,500000.0
2008-08-22 08:29:00,13.809,13.914,13.776,13.91,400000.0
2008-08-22 08:30:00,13.751,13.873,13.751,13.768,350000.0
2008-08-22 08:31:00,13.748,13.876,13.748,13.876,400000.0
2008-08-22 08:32:00,13.876,13.891,13.752,13.864,450000.0
2008-08-22 08:33:00,13.88,13.905,13.808,13.902,400000.0
2008-08-22 08:34:00,13.888,13.894,13.751,13.894,400000.0
2008-08-22 08:35:00,13.904,13.919,13.792,13.852,550000.0
2008-08-22 08:36:00,13.806,13.934,13.798,13.895,450000.0
2008-08-22 08:37:00,13.871,13.901,13.782,13.889,450000.0
2008-08-22 08:38:00,13.872,13.893,13.739,13.845,400000.0
2008-08-22 08:39:00,13.871,13.871,13.771,13.813,550000.0
2008-08-22 08:40:00,13.898,13.906,13.792,13.824,650000.0
2008-08-22 08:41:00,13.889,13.901,13.779,13.885,400000.0
2008-08-22 08:42:00,13.854,13.881,13.772,13.774,550000.0
2008-08-22 08:44:00,13.859,13.876,13.792,13.815,350000.0
2008-08-22 08:45:00,13.795,13.904,13.795,13.894,400000.0
2008-08-22 08:46:00,13.856,13.871,13.734,13.792,600000.0
2008-08-22 08:47:00,13.769,13.895,13.726,13.895,350000.0
2008-08-22 08:48:00,13.91,13.91,13.817,13.89,550000.0
2008-08-22 08:49:00,13.809,13.889,13.754,13.854,450000.0
2008-08-22 08:50:00,13.862,13.93,13.798,13.882,500000.0
2008-08-22 08:51:00,13.849,13.878,13.825,13.87,350000.0
2008-08-22 08:52:00,13.901,13.906,13.776,13.799,350000.0
2008-08-22 08:53:00,13.843,13.933,13.802,13.865,400000.0
2008-08-22 08:54:00,13.891,13.915,13.813,13.915,450000.0
2008-08-22 08:55:00,13.77,13.901,13.77,13.814,450000.0
2008-08-22 08:56:00,13.906,13.906,13.753,13.866,550000.0
2008-08-22 08:57:00,13.811,13.921,13.811,13.843,550000.0
2008-08-22 08:58:00,13.893,13.895,13.757,13.886,450000.0
2008-08-22 08:59:00,13.892,13.892,13.823,13.823,350000.0
2008-08-22 09:00:00,13.786,13.886,13.786,13.831,600000.0
2008-08-22 09:01:00,13.845,13.911,13.821,13.847,400000.0
2008-08-22 09:02:00,13.848,13.878,13.761,13.761,500000.0
2008-08-22 09:03:00,13.831,13.929,13.781,13.879,550000.0
2008-08-22 09:04:00,13.858,13.883,13.782,13.818,350000.0
2008-08-22 09:05:00,13.834,13.915,13.81,13.843,350000.0
2008-08-22 09:06:00,13.766,13.908,13.766,13.908,550000.0
2008-08-22 09:07:00,13.839,13.839,13.759,13.767,350000.0
2008-08-22 09:08:00,13.889,13.889,13.744,13.872,550000.0
2008-08-22 09:09:00,13.857,13.89,13.712,13.89,950000.0
2008-08-22 09:10:00,13.821,13.871,13.699,13.809,450000.0
2008-08-22 09:11:00,13.804,13.884,13.761,13.782,350000.0
2008-08-22 09:12:00,13.876,13.919,13.783,13.919,450000.0
2008-08-22 09:13:00,13.853,13.883,13.757,13.834,400000.0
2008-08-22 09:14:00,13.85,13.912,13.789,13.912,350000.0
2008-08-22 09:15:00,13.859,13.886,13.748,13.782,400000.0
2008-08-22 09:16:00,13.896,13.896,13.75,13.763,450000.0
2008-08-22 09:17:00,13.778,13.874,13.768,13.874,400000.0
2008-08-22 09:18:00,13.88,13.88,13.746,13.769,400000.0
2008-08-22 09:19:00,13.856,13.858,13.742,13.858,350000.0
2008-08-22 09:20:00,13.758,13.884,13.758,13.805,500000.0
2008-08-22 09:21:00,13.832,13.911,13.805,13.884,500000.0
2008-08-22 09:22:00,13.835,13.858,13.742,13.82,600000.0
2008-08-22 09:23:00,13.795,13.927,13.795,13.798,600000.0
2008-08-22 09:24:00,13.834,13.834,13.685,13.761,550000.0
2008-08-22 09:25:00,13.692,13.827,13.692,13.788,550000.0
2008-08-22 09:26:00,13.77,13.831,13.745,13.831,350000.0
2008-08-22 09:27:00,13.71,13.773,13.683,13.773,350000.0
2008-08-22 09:28:00,13.769,13.812,13.722,13.808,450000.0
2008-08-22 09:29:00,13.822,13.842,13.736,13.821,400000.0
2008-08-22 09:30:00,13.765,13.844,13.728,13.728,700000.0
2008-08-22 09:31:00,13.725,13.809,13.683,13.683,450000.0
2008-08-22 09:32:00,13.71,13.822,13.71,13.756,350000.0
2008-08-22 09:33:00,13.768,13.807,13.682,13.807,400000.0
2008-08-22 09:34:00,13.726,13.804,13.648,13.648,350000.0
2008-08-22 09:35:00,13.673,13.795,13.673,13.77,550000.0
2008-08-22 09:36:00,13.744,13.767,13.725,13.747,550000.0
2008-08-22 09:37:00,13.779,13.793,13.684,13.781,450000.0
2008-08-22 09:38:00,13.802,13.802,13.728,13.768,400000.0
2008-08-22 09:39:00,13.757,13.782,13.663,13.776,400000.0
2008-08-22 09:40:00,13.742,13.766,13.629,13.637,400000.0
2008-08-22 09:41:00,13.764,13.807,13.698,13.795,350000.0
2008-08-22 09:42:00,13.667,13.787,13.667,13.679,350000.0
2008-08-22 09:43:00,13.781,13.798,13.685,13.769,500000.0
2008-08-22 09:44:00,13.778,13.797,13.721,13.754,600000.0
2008-08-22 09:45:00,13.773,13.807,13.668,13.731,650000.0
2008-08-22 09:46:00,13.68,13.736,13.627,13.736,350000.0
2008-08-22 09:47:00,13.691,13.748,13.667,13.686,400000.0
2008-08-22 09:48:00,13.762,13.798,13.661,13.721,650000.0
2008-08-22 09:49:00,13.744,13.774,13.723,13.723,350000.0
2008-08-22 09:50:00,13.722,13.769,13.673,13.752,450000.0
2008-08-22 09:51:00,13.702,13.767,13.637,13.767,550000.0
2008-08-22 09:52:00,13.613,13.718,13.573,13.718,350000.0
2008-08-22 09:53:00,13.759,13.765,13.651,13.765,400000.0
2008-08-22 09:54:00,13.655,13.71,13.595,13.651,450000.0
2008-08-22 09:55:00,13.678,13.751,13.639,13.652,350000.0
2008-08-22 09:56:00,13.605,13.741,13.592,13.592,550000.0
2008-08-22 09:57:00,13.657,13.741,13.631,13.741,350000.0
2008-08-22 09:58:00,13.711,13.721,13.612,13.663,350000.0
2008-08-22 09:59:00,13.74,13.74,13.629,13.671,650000.0
2008-08-22 10:00:00,13.656,13.764,13.625,13.683,600000.0
2008-08-22 10:01:00,13.734,13.734,13.618,13.618,350000.0
2008-08-22 10:02:00,13.719,13.719,13.586,13.666,400000.0
2008-08-22 10:03:00,13.724,13.727,13.588,13.588,550000.0
2008-08-22 10:04:00,13.608,13.72,13.608,13.716,350000.0
2008-08-22 10:05:00,13.683,13.725,13.568,13.673,450000.0
2008-08-22 10:06:00,13.617,13.801,13.617,13.635,700000.0
2008-08-22 10:07:00,13.638,13.717,13.587,13.717,350000.0
2008-08-22 10:08:00,13.716,13.716,13.605,13.605,500000.0
2008-08-22 10:09:00,13.633,13.722,13.591,13.682,600000.0
2008-08-22 10:10:00,13.615,13.754,13.615,13.707,600000.0
2008-08-22 10:11:00,13.681,13.681,13.58,13.621,400000.0
2008-08-22 10:12:00,13.642,13.723,13.596,13.708,500000.0
2008-08-22 10:13:00,13.63,13.727,13.581,13.714,750000.0
2008-08-22 10:14:00,13.657,13.724,13.638,13.722,400000.0
2008-08-22 10:15:00,13.592,13.705,13.552,13.699,500000.0
2008-08-22 10:16:00,13.705,13.723,13.57,13.704,500000.0
2008-08-22 10:17:00,13.647,13.727,13.624,13.648,350000.0
2008-08-22 10:18:00,13.635,13.697,13.573,13.639,550000.0
2008-08-22 10:19:00,13.716,13.719,13.529,13.684,450000.0
2008-08-22 10:20:00,13.588,13.67,13.565,13.565,550000.0
2008-08-22 10:21:00,13.644,13.702,13.557,13.702,500000.0
2008-08-22 10:22:00,13.671,13.695,13.599,13.661,400000.0
2008-08-22 10:23:00,13.665,13.737,13.568,13.568,550000.0
2008-08-22 10:24:00,13.564,13.695,13.539,13.625,550000.0
2008-08-22 10:25:00,13.665,13.665,13.541,13.632,550000.0
2008-08-22 10:26:00,13.591,13.65,13.535,13.535,350000.0
2008-08-22 10:27:00,13.628,13.702,13.582,13.641,450000.0
2008-08-22 10:28:00,13.596,13.679,13.528,13.528,500000.0
2008-08-22 10:29:00,13.612,13.641,13.498,13.622,500000.0
2008-08-22 10:30:00,13.586,13.641,13.586,13.587,350000.0
2008-08-22 10:31:00,13.567,13.688,13.554,13.646,450000.0
2008-08-22 10:32:00,13.665,13.665,13.486,13.538,400000.0
2008-08-22 10:33:00,13.644,13.646,13.541,13.63,550000.0
2008-08-22 10:34:00,13.683,13.711,13.566,13.594,700000.0
2008-08-22 10:35:00,13.667,13.694,13.591,13.65,350000.0
2008-08-22 10:36:00,13.522,13.644,13.493,13.644,450000.0
2008-08-22 10:37:00,13.622,13.663,13.535,13.617,550000.0
2008-08-22 10:38:00,13.587,13.676,13.579,13.579,400000.0
2008-08-22 10:39:00,13.618,13.696,13.559,13.566,550000.0
2008-08-22 10:40:00,13.547,13.621,13.488,13.523,400000.0
2008-08-22 10:41:00,13.651,13.651,13.543,13.624,350000.0
2008-08-22 10:42:00,13.653,13.696,13.552,13.618,550000.0
2008-08-22 10:43:00,13.595,13.613,13.47,13.579,550000.0
2008-08-22 10:44:00,13.636,13.638,13.6,13.632,350000.0
2008-08-22 10:45:00,13.528,13.674,13.528,13.638,350000.0
2008-08-22 10:46:00,13.536,13.629,13.536,13.549,550000.0
2008-08-22 10:47:00,13.601,13.637,13.513,13.552,450000.0
2008-08-22 10:48:00,13.613,13.631,13.54,13.616,450000.0
2008-08-22 10:49:00,13.611,13.644,13.519,13.641,500000.0
2008-08-22 10:50:00,13.633,13.661,13.537,13.537,450000.0
2008-08-22 10:51:00,13.635,13.698,13.605,13.656,550000.0
2008-08-22 10:52:00,13.7,13.717,13.533,13.562,350000.0
2008-08-22 10:53:00,13.57,13.68,13.57,13.6,350000.0
2008-08-22 10:54:00,13.64,13.662,13.569,13.596,550000.0
2008-08-22 10:55:00,13.66,13.706,13.614,13.614,400000.0
2008-08-22 10:56:00,13.638,13.689,13.628,13.686,450000.0
2008-08-22 10:57:00,13.575,13.706,13.556,13.657,350000.0
2008-08-22 10:58:00,13.662,13.697,13.582,13.676,350000.0
2008-08-22 10:59:00,13.661,13.683,13.527,13.527,450000.0
2008-08-22 11:00:00,13.595,13.689,13.556,13.575,350000.0
2008-08-22 11:01:00,13.55,13.656,13.51,13.613,550000.0
2008-08-22 11:02:00,13.545,13.643,13.493,13.584,350000.0
2008-08-22 11:03:00,13.562,13.646,13.528,13.635,550000.0
2008-08-22 11:04:00,13.628,13.628,13.528,13.598,600000.0
2008-08-22 11:05:00,13.648,13.657,13.507,13.544,550000.0
2008-08-22 11:06:00,13.549,13.634,13.499,13.56,550000.0
2008-08-22 11:07:00,13.539,13.689,13.538,13.578,450000.0
2008-08-22 11:08:00,13.611,13.669,13.564,13.589,400000.0
2008-08-22 11:09:00,13.654,13.654,13.543,13.626,500000.0
2008-08-22 11:10:00,13.542,13.657,13.523,13.523,400000.0
2008-08-22 11:11:00,13.624,13.631,13.505,13.604,350000.0
2008-08-22 11:12:00,13.564,13.637,13.535,13.637,450000.0
2008-08-22 11:13:00,13.589,13.651,13.502,13.651,500000.0
2008-08-22 11:14:00,13.531,13.64,13.504,13.57,550000.0
2008-08-22 11:15:00,13.536,13.613,13.503,13.503,350000.0
2008-08-22 11:16:00,13.553,13.683,13.543,13.543,350000.0
2008-08-22 11:17:00,13.517,13.642,13.517,13.61,500000.0
2008-08-22 11:18:00,13.546,13.635,13.528,13.635,550000.0
2008-08-22 11:19:00,13.56,13.681,13.529,13.681,550000.0
2008-08-22 11:20:00,13.546,13.665,13.546,13.663,400000.0
2008-08-22 11:21:00,13.597,13.696,13.597,13.688,550000.0
2008-08-22 11:22:00,13.597,13.647,13.544,13.544,350000.0
2008-08-22 11:23:00,13.575,13.639,13.51,13.51,500000.0
2008-08-22 11:24:00,13.542,13.658,13.541,13.541,450000.0
2008-08-22 11:25:00,13.54,13.653,13.529,13.649,400000.0
2008-08-22 11:26:00,13.546,13.643,13.489,13.643,400000.0
2008-08-22 11:27:00,13.544,13.629,13.538,13.624,500000.0
2008-08-22 11:28:00,13.562,13.619,13.525,13.618,350000.0
2008-08-22 11:29:00,13.556,13.677,13.549,13.612,500000.0
2008-08-22 11:30:00,13.596,13.596,13.497,13.538,450000.0
2008-08-22 11:31:00,13.567,13.659,13.535,13.563,450000.0
2008-08-22 11:32:00,13.539,13.655,13.539,13.555,400000.0
2008-08-22 11:33:00,13.565,13.657,13.565,13.588,500000.0
2008-08-22 11:34:00,13.592,13.651,13.522,13.651,450000.0
2008-08-22 11:35:00,13.527,13.655,13.527,13.588,350000.0
2008-08-22 11:36:00,13.604,13.677,13.513,13.513,550000.0
2008-08-22 11:37:00,13.595,13.658,13.551,13.616,350000.0
2008-08-22 11:38:00,13.517,13.622,13.44,13.485,500000.0
2008-08-22 11:39:00,13.583,13.663,13.524,13.525,400000.0
2008-08-22 11:40:00,13.556,13.655,13.556,13.569,550000.0
2008-08-22 11:41:00,13.562,13.65,13.535,13.604,350000.0
2008-08-22 11:42:00,13.596,13.66,13.525,13.525,500000.0
2008-08-22 11:43:00,13.665,13.665,13.557,13.66,350000.0
2008-08-22 11:44:00,13.557,13.667,13.557,13.596,500000.0
2008-08-22 11:45:00,13.674,13.674,13.572,13.587,400000.0
2008-08-22 11:46:00,13.632,13.662,13.542,13.569,400000.0
2008-08-22 11:47:00,13.646,13.69,13.547,13.614,400000.0
2008-08-22 11:48:00,13.618,13.659,13.547,13.658,400000.0
2008-08-22 11:49:00,13.643,13.699,13.557,13.632,350000.0
2008-08-22 11:50:00,13.593,13.638,13.529,13.638,350000.0
2008-08-22 11:51:00,13.557,13.69,13.557,13.628,550000.0
2008-08-22 11:52:00,13.511,13.65,13.511,13.635,500000.0
2008-08-22 11:53:00,13.655,13.692,13.563,13.692,500000.0
2008-08-22 11:54:00,13.637,13.637,13.49,13.55,400000.0
2008-08-22 11:55:00,13.605,13.678,13.561,13.678,350000.0
2008-08-22 11:56:00,13.677,13.677,13.59,13.596,350000.0
2008-08-22 11:57:00,13.618,13.673,13.537,13.673,550000.0
2008-08-22 11:58:00,13.559,13.684,13.555,13.684,350000.0
2008-08-22 11:59:00,13.576,13.741,13.576,13.596,350000.0
2008-08-22 12:00:00,13.658,13.658,13.558,13.647,550000.0
2008-08-22 12:01:00,13.601,13.686,13.545,13.545,750000.0
2008-08-22 12:02:00,13.611,13.629,13.533,13.558,350000.0
2008-08-22 12:03:00,13.576,13.628,13.512,13.536,550000.0
2008-08-22 12:04:00,13.506,13.562,13.489,13.511,400000.0
2008-08-22 12:05:00,13.599,13.643,13.485,13.485,350000.0
2008-08-22 12:06:00,13.473,13.573,13.473,13.501,450000.0
2008-08-22 12:07:00,13.5,13.577,13.467,13.549,450000.0
2008-08-22 12:08:00,13.579,13.596,13.469,13.596,450000.0
2008-08-22 12:09:00,13.477,13.573,13.474,13.508,350000.0
2008-08-22 12:10:00,13.567,13.597,13.497,13.537,400000.0
2008-08-22 12:11:00,13.502,13.61,13.483,13.483,550000.0
2008-08-22 12:12:00,13.464,13.6,13.464,13.483,350000.0
2008-08-22 12:13:00,13.562,13.6,13.458,13.577,500000.0
2008-08-22 12:14:00,13.5,13.583,13.443,13.583,350000.0
2008-08-22 12:15:00,13.544,13.575,13.441,13.441,450000.0
2008-08-22 12:16:00,13.457,13.55,13.455,13.455,350000.0
2008-08-22 12:17:00,13.478,13.596,13.478,13.562,400000.0
2008-08-22 12:18:00,13.544,13.579,13.469,13.564,450000.0
2008-08-22 12:19:00,13.5,13.63,13.5,13.523,500000.0
2008-08-22 12:20:00,13.449,13.573,13.449,13.467,550000.0
2008-08-22 12:21:00,13.547,13.554,13.465,13.554,350000.0
2008-08-22 12:22:00,13.53,13.595,13.476,13.557,550000.0
2008-08-22 12:23:00,13.476,13.562,13.469,13.474,400000.0
2008-08-22 12:24:00,13.57,13.604,13.467,13.568,600000.0
2008-08-22 12:25:00,13.59,13.59,13.454,13.454,350000.0
2008-08-22 12:26:00,13.563,13.577,13.441,13.451,350000.0
2008-08-22 12:27:00,13.561,13.612,13.484,13.576,350000.0
2008-08-22 12:28:00,13.501,13.594,13.479,13.479,550000.0
2008-08-22 12:29:00,13.517,13.612,13.497,13.497,350000.0
2008-08-22 12:30:00,13.505,13.611,13.454,13.547,500000.0
2008-08-22 12:31:00,13.456,13.595,13.456,13.551,450000.0
2008-08-22 12:32:00,13.522,13.565,13.476,13.552,400000.0
2008-08-22 12:33:00,13.51,13.649,13.51,13.579,550000.0
2008-08-22 12:34:00,13.489,13.585,13.489,13.534,350000.0
2008-08-22 12:35:00,13.556,13.585,13.436,13.526,500000.0
2008-08-22 12:36:00,13.549,13.558,13.489,13.558,350000.0
2008-08-22 12:37:00,13.587,13.598,13.549,13.598,400000.0
2008-08-22 12:38:00,13.496,13.593,13.49,13.49,350000.0
2008-08-22 12:39:00,13.48,13.616,13.48,13.498,550000.0
2008-08-22 12:40:00,13.606,13.606,13.473,13.531,350000.0
2008-08-22 12:41:00,13.615,13.617,13.489,13.561,400000.0
2008-08-22 12:42:00,13.505,13.605,13.486,13.564,550000.0
2008-08-22 12:43:00,13.583,13.619,13.522,13.581,500000.0
2008-08-22 12:44:00,13.521,13.666,13.521,13.549,500000.0
2008-08-22 12:45:00,13.573,13.611,13.466,13.606,400000.0
2008-08-22 12:46:00,13.548,13.558,13.512,13.512,350000.0
2008-08-22 12:48:00,13.48,13.608,13.48,13.532,400000.0
2008-08-22 12:49:00,13.528,13.623,13.508,13.512,500000.0
2008-08-22 12:50:00,13.523,13.601,13.461,13.484,450000.0
2008-08-22 12:51:00,13.543,13.609,13.49,13.49,350000.0
2008-08-22 12:52:00,13.536,13.619,13.512,13.576,500000.0
2008-08-22 12:53:00,13.48,13.573,13.474,13.554,500000.0
2008-08-22 12:54:00,13.514,13.666,13.488,13.543,550000.0
2008-08-22 12:55:00,13.536,13.566,13.487,13.524,350000.0
2008-08-22 12:56:00,13.498,13.583,13.498,13.552,500000.0
2008-08-22 12:57:00,13.584,13.618,13.489,13.578,400000.0
2008-08-22 12:58:00,13.582,13.612,13.495,13.612,450000.0
2008-08-22 12:59:00,13.602,13.608,13.484,13.499,350000.0
2008-08-22 13:00:00,13.599,13.602,13.526,13.591,350000.0
2008-08-22 13:01:00,13.557,13.596,13.475,13.545,450000.0
2008-08-22 13:02:00,13.471,13.593,13.471,13.535,400000.0
2008-08-22 13:03:00,13.562,13.605,13.525,13.605,450000.0
2008-08-22 13:04:00,13.596,13.62,13.5,13.62,400000.0
2008-08-22 13:05:00,13.504,13.622,13.482,13.622,550000.0
2008-08-22 13:06:00,13.644,13.644,13.498,13.595,450000.0
2008-08-22 13:07:00,13.544,13.654,13.539,13.589,500000.0
2008-08-22 13:08:00,13.616,13.662,13.533,13.551,400000.0
2008-08-22 13:09:00,13.586,13.628,13.516,13.628,500000.0
2008-08-22 13:10:00,13.565,13.642,13.539,13.612,400000.0
2008-08-22 13:11:00,13.553,13.64,13.553,13.621,400000.0
2008-08-22 13:12:00,13.635,13.635,13.52,13.523,550000.0
2008-08-22 13:13:00,13.542,13.62,13.5,13.62,450000.0
2008-08-22 13:14:00,13.551,13.614,13.551,13.612,400000.0
2008-08-22 13:15:00,13.585,13.651,13.502,13.502,350000.0
2008-08-22 13:16:00,13.604,13.604,13.484,13.589,350000.0
2008-08-22 13:17:00,13.536,13.624,13.523,13.613,500000.0
2008-08-22 13:18:00,13.622,13.63,13.555,13.614,350000.0
2008-08-22 13:19:00,13.63,13.63,13.506,13.521,400000.0
2008-08-22 13:20:00,13.525,13.603,13.489,13.558,500000.0
2008-08-22 13:21:00,13.546,13.638,13.51,13.621,500000.0
2008-08-22 13:22:00,13.636,13.636,13.497,13.539,400000.0
2008-08-22 13:23:00,13.6,13.637,13.528,13.637,400000.0
2008-08-22 13:24:00,13.638,13.661,13.535,13.605,350000.0
2008-08-22 13:25:00,13.62,13.638,13.549,13.638,350000.0
2008-08-22 13:26:00,13.486,13.593,13.408,13.539,650000.0
2008-08-22 13:27:00,13.578,13.626,13.51,13.626,550000.0
2008-08-22 13:28:00,13.555,13.627,13.489,13.616,400000.0
2008-08-22 13:29:00,13.491,13.63,13.471,13.588,350000.0
2008-08-22 13:30:00,13.542,13.642,13.525,13.525,550000.0
2008-08-22 13:31:00,13.507,13.607,13.447,13.585,450000.0
2008-08-22 13:32:00,13.58,13.593,13.434,13.495,550000.0
2008-08-22 13:33:00,13.574,13.598,13.463,13.582,500000.0
2008-08-22 13:34:00,13.432,13.57,13.408,13.449,350000.0
2008-08-22 13:35:00,13.54,13.56,13.459,13.54,400000.0
2008-08-22 13:36:00,13.515,13.599,13.461,13.549,450000.0
2008-08-22 13:37:00,13.55,13.55,13.444,13.544,400000.0
2008-08-22 13:38:00,13.51,13.57,13.466,13.57,400000.0
2008-08-22 13:39:00,13.522,13.533,13.42,13.515,500000.0
2008-08-22 13:40:00,13.42,13.568,13.38,13.542,700000.0
2008-08-22 13:41:00,13.499,13.54,13.468,13.496,400000.0
2008-08-22 13:42:00,13.53,13.581,13.462,13.501,400000.0
2008-08-22 13:43:00,13.546,13.566,13.414,13.522,500000.0
2008-08-22 13:44:00,13.479,13.549,13.449,13.523,350000.0
2008-08-22 13:45:00,13.493,13.547,13.461,13.461,350000.0
2008-08-22 13:46:00,13.474,13.552,13.424,13.43,450000.0
2008-08-22 13:47:00,13.439,13.5,13.419,13.43,350000.0
2008-08-22 13:48:00,13.459,13.538,13.404,13.535,500000.0
2008-08-22 13:49:00,13.54,13.54,13.389,13.461,400000.0
2008-08-22 13:50:00,13.465,13.537,13.433,13.525,400000.0
2008-08-22 13:51:00,13.504,13.556,13.398,13.453,400000.0
2008-08-22 13:52:00,13.533,13.533,13.411,13.502,350000.0
2008-08-22 13:53:00,13.437,13.534,13.437,13.439,450000.0
2008-08-22 13:54:00,13.525,13.525,13.317,13.441,400000.0
2008-08-22 13:55:00,13.437,13.446,13.309,13.403,450000.0
2008-08-22 13:56:00,13.434,13.47,13.362,13.362,350000.0
2008-08-22 13:57:00,13.39,13.453,13.34,13.34,400000.0
2008-08-22 13:58:00,13.424,13.424,13.311,13.414,400000.0
2008-08-22 13:59:00,13.394,13.494,13.351,13.363,450000.0
2008-08-22 14:00:00,13.435,13.453,13.344,13.453,350000.0
2008-08-22 14:01:00,13.311,13.46,13.3,13.36,550000.0
2008-08-22 14:02:00,13.4,13.472,13.337,13.471,400000.0
2008-08-22 14:03:00,13.445,13.463,13.35,13.388,400000.0
2008-08-22 14:04:00,13.351,13.462,13.351,13.462,350000.0
2008-08-22 14:05:00,13.431,13.433,13.29,13.342,400000.0
2008-08-22 14:06:00,13.41,13.449,13.343,13.449,400000.0
2008-08-22 14:07:00,13.311,13.387,13.311,13.382,400000.0
2008-08-22 14:08:00,13.318,13.44,13.318,13.351,350000.0
2008-08-22 14:09:00,13.337,13.482,13.336,13.357,550000.0
2008-08-22 14:10:00,13.326,13.442,13.326,13.386,350000.0
2008-08-22 14:11:00,13.468,13.468,13.423,13.458,350000.0
2008-08-22 14:12:00,13.458,13.458,13.363,13.453,400000.0
2008-08-22 14:13:00,13.445,13.506,13.382,13.432,350000.0
2008-08-22 14:14:00,13.462,13.503,13.363,13.392,350000.0
2008-08-22 14:15:00,13.355,13.52,13.355,13.37,450000.0
2008-08-22 14:16:00,13.38,13.473,13.317,13.452,750000.0
2008-08-22 14:17:00,13.336,13.445,13.333,13.373,350000.0
2008-08-22 14:18:00,13.363,13.462,13.349,13.365,400000.0
2008-08-22 14:19:00,13.433,13.482,13.294,13.453,500000.0
2008-08-22 14:20:00,13.41,13.509,13.405,13.405,600000.0
2008-08-22 14:21:00,13.472,13.531,13.385,13.385,350000.0
2008-08-22 14:22:00,13.383,13.515,13.383,13.432,400000.0
2008-08-22 14:23:00,13.472,13.476,13.37,13.393,650000.0
2008-08-22 14:24:00,13.419,13.519,13.419,13.447,550000.0
2008-08-22 14:25:00,13.496,13.511,13.316,13.316,700000.0
2008-08-22 14:26:00,13.38,13.452,13.317,13.372,350000.0
2008-08-22 14:27:00,13.374,13.459,13.374,13.426,400000.0
2008-08-22 14:28:00,13.391,13.44,13.293,13.407,550000.0
2008-08-22 14:29:00,13.429,13.443,13.342,13.343,450000.0
2008-08-22 14:30:00,13.44,13.47,13.351,13.469,400000.0
2008-08-22 14:31:00,13.384,13.499,13.384,13.456,400000.0
2008-08-22 14:32:00,13.353,13.481,13.334,13.334,500000.0
2008-08-22 14:33:00,13.383,13.455,13.355,13.455,400000.0
2008-08-22 14:34:00,13.439,13.461,13.331,13.331,450000.0
2008-08-22 14:35:00,13.409,13.444,13.356,13.365,350000.0
2008-08-22 14:36:00,13.331,13.445,13.286,13.404,450000.0
2008-08-22 14:37:00,13.325,13.417,13.248,13.248,550000.0
2008-08-22 14:38:00,13.366,13.401,13.302,13.333,400000.0
2008-08-22 14:39:00,13.325,13.438,13.273,13.375,800000.0
2008-08-22 14:40:00,13.341,13.447,13.32,13.427,700000.0
2008-08-22 14:41:00,13.365,13.433,13.325,13.433,350000.0
2008-08-22 14:42:00,13.369,13.456,13.336,13.388,450000.0
2008-08-22 14:43:00,13.4,13.424,13.273,13.415,500000.0
2008-08-22 14:44:00,13.316,13.386,13.264,13.383,450000.0
2008-08-22 14:45:00,13.402,13.439,13.285,13.285,400000.0
2008-08-22 14:46:00,13.429,13.429,13.269,13.323,550000.0
2008-08-22 14:47:00,13.405,13.47,13.342,13.419,350000.0
2008-08-22 14:48:00,13.4,13.42,13.322,13.395,400000.0
2008-08-22 14:49:00,13.393,13.409,13.267,13.276,500000.0
2008-08-22 14:50:00,13.294,13.408,13.282,13.342,400000.0
2008-08-22 14:51:00,13.359,13.361,13.283,13.338,350000.0
2008-08-22 14:52:00,13.372,13.372,13.286,13.307,450000.0
2008-08-22 14:53:00,13.316,13.399,13.265,13.384,450000.0
2008-08-22 14:54:00,13.352,13.41,13.265,13.32,400000.0
2008-08-22 14:55:00,13.365,13.365,13.238,13.238,450000.0
2008-08-22 14:56:00,13.354,13.375,13.243,13.343,350000.0
2008-08-22 14:57:00,13.35,13.387,13.296,13.375,500000.0
2008-08-22 14:58:00,13.351,13.351,13.236,13.324,400000.0
2008-08-22 14:59:00,13.31,13.358,13.22,13.22,550000.0
2008-08-22 15:00:00,13.248,13.335,13.216,13.216,350000.0
2008-08-22 15:01:00,13.341,13.341,13.183,13.234,400000.0
2008-08-22 15:02:00,13.282,13.326,13.227,13.285,400000.0
2008-08-22 15:03:00,13.334,13.353,13.225,13.353,450000.0
2008-08-22 15:04:00,13.298,13.357,13.225,13.338,400000.0
2008-08-22 15:05:00,13.376,13.409,13.274,13.336,400000.0
2008-08-22 15:06:00,13.395,13.395,13.295,13.298,400000.0
2008-08-22 15:07:00,13.278,13.388,13.242,13.363,350000.0
2008-08-22 15:08:00,13.254,13.385,13.254,13.31,450000.0
2008-08-22 15:09:00,13.411,13.476,13.328,13.328,450000.0
2008-08-22 15:10:00,13.332,13.416,13.27,13.321,400000.0
2008-08-22 15:11:00,13.377,13.406,13.31,13.374,500000.0
2008-08-22 15:12:00,13.36,13.435,13.344,13.435,350000.0
2008-08-22 15:13:00,13.388,13.451,13.315,13.315,400000.0
2008-08-22 15:14:00,13.307,13.408,13.301,13.318,400000.0
2008-08-22 15:15:00,13.361,13.402,13.316,13.325,350000.0
2008-08-22 15:16:00,13.318,13.439,13.318,13.438,350000.0
2008-08-22 15:17:00,13.303,13.419,13.291,13.377,500000.0
2008-08-22 15:18:00,13.396,13.418,13.3,13.41,450000.0
2008-08-22 15:19:00,13.362,13.459,13.284,13.293,450000.0
2008-08-22 15:20:00,13.349,13.435,13.311,13.338,550000.0
2008-08-22 15:21:00,13.444,13.444,13.304,13.305,400000.0
2008-08-22 15:22:00,13.407,13.444,13.318,13.431,400000.0
2008-08-22 15:23:00,13.396,13.442,13.316,13.4,550000.0
2008-08-22 15:24:00,13.412,13.414,13.269,13.414,400000.0
2008-08-22 15:25:00,13.402,13.416,13.34,13.34,350000.0
2008-08-22 15:26:00,13.367,13.391,13.261,13.261,450000.0
2008-08-22 15:27:00,13.342,13.369,13.257,13.278,450000.0
2008-08-22 15:28:00,13.374,13.397,13.337,13.364,350000.0
2008-08-22 15:29:00,13.409,13.409,13.288,13.327,400000.0
2008-08-22 15:30:00,13.343,13.441,13.302,13.336,400000.0
2008-08-22 15:31:00,13.285,13.399,13.271,13.271,350000.0
2008-08-22 15:32:00,13.366,13.385,13.238,13.321,500000.0
2008-08-22 15:33:00,13.341,13.396,13.323,13.328,450000.0
2008-08-22 15:34:00,13.338,13.339,13.254,13.336,450000.0
2008-08-22 15:35:00,13.306,13.399,13.188,13.303,500000.0
2008-08-22 15:36:00,13.332,13.379,13.272,13.375,550000.0
2008-08-22 15:37:00,13.292,13.336,13.201,13.327,450000.0
2008-08-22 15:38:00,13.28,13.378,13.28,13.287,450000.0
2008-08-22 15:39:00,13.289,13.366,13.289,13.366,350000.0
2008-08-22 15:40:00,13.243,13.35,13.235,13.297,550000.0
2008-08-22 15:41:00,13.316,13.372,13.222,13.253,350000.0
2008-08-22 15:42:00,13.263,13.395,13.239,13.345,400000.0
2008-08-22 15:43:00,13.295,13.324,13.194,13.243,350000.0
2008-08-22 15:44:00,13.348,13.374,13.269,13.35,350000.0
2008-08-22 15:45:00,13.276,13.387,13.252,13.286,450000.0
2008-08-22 15:46:00,13.367,13.367,13.242,13.349,350000.0
2008-08-22 15:47:00,13.284,13.326,13.177,13.206,550000.0
2008-08-22 15:48:00,13.224,13.282,13.185,13.213,350000.0
2008-08-22 15:49:00,13.313,13.33,13.246,13.311,350000.0
2008-08-22 15:50:00,13.338,13.338,13.161,13.243,550000.0
2008-08-22 15:51:00,13.219,13.317,13.196,13.317,500000.0
2008-08-22 15:52:00,13.205,13.315,13.188,13.188,350000.0
2008-08-22 15:53:00,13.249,13.316,13.216,13.296,400000.0
2008-08-22 15:54:00,13.278,13.335,13.199,13.282,450000.0
2008-08-22 15:55:00,13.233,13.332,13.219,13.313,550000.0
2008-08-22 15:56:00,13.315,13.315,13.185,13.185,450000.0
2008-08-22 15:57:00,13.256,13.324,13.203,13.32,500000.0
2008-08-22 15:58:00,13.333,13.363,13.22,13.363,500000.0
2008-08-22 15:59:00,13.345,13.345,13.238,13.271,450000.0
2008-08-22 16:00:00,13.206,13.332,13.206,13.285,550000.0
2008-08-22 16:01:00,13.278,13.339,13.244,13.336,450000.0
2008-08-22 16:02:00,13.255,13.391,13.246,13.309,550000.0
2008-08-22 16:03:00,13.27,13.318,13.199,13.215,400000.0
2008-08-22 16:04:00,13.22,13.355,13.205,13.344,400000.0
2008-08-22 16:05:00,13.332,13.355,13.2,13.2,650000.0
2008-08-22 16:06:00,13.226,13.293,13.226,13.242,500000.0
2008-08-22 16:07:00,13.361,13.361,13.245,13.245,500000.0
2008-08-22 16:08:00,13.218,13.387,13.218,13.285,450000.0
2008-08-22 16:09:00,13.246,13.372,13.233,13.372,350000.0
2008-08-22 16:10:00,13.333,13.367,13.239,13.314,400000.0
2008-08-22 16:11:00,13.254,13.319,13.209,13.252,550000.0
2008-08-22 16:12:00,13.255,13.333,13.239,13.326,400000.0
2008-08-22 16:13:00,13.246,13.351,13.234,13.31,350000.0
2008-08-22 16:14:00,13.319,13.339,13.215,13.251,350000.0
2008-08-22 16:15:00,13.298,13.34,13.221,13.32,550000.0
2008-08-22 16:16:00,13.302,13.378,13.249,13.349,550000.0
2008-08-22 16:17:00,13.346,13.354,13.234,13.234,350000.0
2008-08-22 16:18:00,13.337,13.345,13.224,13.324,400000.0
2008-08-22 16:19:00,13.271,13.362,13.271,13.362,500000.0
2008-08-22 16:20:00,13.364,13.378,13.246,13.312,550000.0
2008-08-22 16:21:00,13.26,13.357,13.219,13.219,400000.0
2008-08-22 16:22:00,13.343,13.351,13.258,13.302,450000.0
2008-08-22 16:23:00,13.276,13.364,13.242,13.242,400000.0
2008-08-22 16:24:00,13.315,13.32,13.232,13.32,400000.0
2008-08-22 16:25:00,13.345,13.385,13.254,13.305,450000.0
2008-08-22 16:26:00,13.346,13.378,13.244,13.244,550000.0
2008-08-22 16:27:00,13.357,13.417,13.264,13.398,650000.0
2008-08-22 16:28:00,13.356,13.378,13.26,13.362,550000.0
2008-08-22 16:29:00,13.322,13.415,13.317,13.344,400000.0
2008-08-22 16:30:00,13.395,13.408,13.265,13.289,600000.0
2008-08-22 16:31:00,13.434,13.476,13.324,13.324,500000.0
2008-08-22 16:32:00,13.41,13.434,13.302,13.42,450000.0
2008-08-22 16:33:00,13.325,13.369,13.251,13.3,550000.0
2008-08-22 16:34:00,13.427,13.427,13.294,13.294,350000.0
2008-08-22 16:35:00,13.28,13.346,13.27,13.314,400000.0
2008-08-22 16:36:00,13.375,13.393,13.293,13.294,400000.0
2008-08-22 16:37:00,13.352,13.409,13.285,13.33,500000.0
2008-08-22 16:38:00,13.242,13.359,13.221,13.221,450000.0
2008-08-22 16:39:00,13.363,13.363,13.265,13.341,500000.0
2008-08-22 16:40:00,13.28,13.364,13.224,13.26,450000.0
2008-08-22 16:41:00,13.253,13.348,13.227,13.328,400000.0
2008-08-22 16:42:00,13.299,13.366,13.225,13.355,700000.0
2008-08-22 16:43:00,13.292,13.395,13.244,13.332,550000.0
2008-08-22 16:44:00,13.303,13.343,13.21,13.21,550000.0
2008-08-22 16:45:00,13.235,13.341,13.206,13.315,350000.0
2008-08-22 16:46:00,13.307,13.357,13.266,13.324,500000.0
2008-08-22 16:47:00,13.245,13.374,13.233,13.261,600000.0
2008-08-22 16:48:00,13.35,13.35,13.192,13.237,400000.0
2008-08-22 16:49:00,13.308,13.376,13.247,13.247,450000.0
2008-08-22 16:50:00,13.371,13.371,13.257,13.36,500000.0
2008-08-22 16:51:00,13.314,13.356,13.193,13.193,500000.0
2008-08-22 16:52:00,13.193,13.334,13.193,13.301,400000.0
2008-08-22 16:53:00,13.308,13.335,13.227,13.269,400000.0
2008-08-22 16:54:00,13.3,13.323,13.209,13.288,400000.0
2008-08-22 16:55:00,13.38,13.38,13.215,13.352,500000.0
2008-08-22 16:56:00,13.25,13.364,13.224,13.242,400000.0
2008-08-22 16:57:00,13.297,13.37,13.221,13.354,350000.0
2008-08-22 16:58:00,13.314,13.319,13.212,13.212,550000.0
2008-08-22 16:59:00,13.289,13.374,13.26,13.263,400000.0
2008-08-22 17:00:00,13.288,13.368,13.232,13.355,350000.0
2008-08-22 17:01:00,13.363,13.363,13.229,13.328,450000.0
2008-08-22 17:02:00,13.277,13.352,13.273,13.295,400000.0
2008-08-22 17:03:00,13.311,13.356,13.212,13.266,450000.0
2008-08-22 17:04:00,13.247,13.331,13.222,13.285,350000.0
2008-08-22 17:05:00,13.331,13.343,13.2,13.304,400000.0
2008-08-22 17:06:00,13.354,13.36,13.27,13.36,350000.0
2008-08-22 17:07:00,13.283,13.35,13.215,13.255,550000.0
2008-08-22 17:08:00,13.369,13.369,13.257,13.278,350000.0
2008-08-22 17:09:00,13.264,13.417,13.264,13.4,450000.0
2008-08-22 17:10:00,13.318,13.339,13.221,13.289,500000.0
2008-08-22 17:11:00,13.277,13.407,13.277,13.313,550000.0
2008-08-22 17:12:00,13.281,13.379,13.281,13.362,400000.0
2008-08-22 17:13:00,13.278,13.404,13.278,13.278,600000.0
2008-08-22 17:14:00,13.331,13.35,13.259,13.259,350000.0
2008-08-22 17:15:00,13.327,13.38,13.264,13.264,350000.0
2008-08-22 17:16:00,13.367,13.367,13.274,13.348,450000.0
2008-08-22 17:17:00,13.336,13.394,13.273,13.325,400000.0
2008-08-22 17:18:00,13.322,13.396,13.247,13.393,400000.0
2008-08-22 17:19:00,13.355,13.388,13.241,13.307,550000.0
2008-08-22 17:20:00,13.392,13.392,13.231,13.253,350000.0
2008-08-22 17:21:00,13.362,13.42,13.298,13.376,550000.0
2008-08-22 17:22:00,13.351,13.362,13.247,13.265,400000.0
2008-08-22 17:23:00,13.34,13.374,13.264,13.264,400000.0
2008-08-22 17:24:00,13.249,13.36,13.249,13.32,450000.0
2008-08-22 17:25:00,13.283,13.377,13.233,13.299,450000.0
2008-08-22 17:26:00,13.252,13.355,13.244,13.244,450000.0
2008-08-22 17:27:00,13.368,13.371,13.241,13.302,650000.0
2008-08-22 17:28:00,13.255,13.34,13.199,13.34,550000.0
2008-08-22 17:29:00,13.284,13.354,13.266,13.354,400000.0
2008-08-22 17:30:00,13.218,13.305,13.189,13.288,350000.0
2008-08-22 17:31:00,13.314,13.402,13.261,13.324,600000.0
2008-08-22 17:32:00,13.27,13.386,13.252,13.308,400000.0
2008-08-22 17:33:00,13.365,13.371,13.191,13.228,350000.0
2008-08-22 17:34:00,13.231,13.3,13.179,13.294,500000.0
2008-08-22 17:35:00,13.364,13.364,13.232,13.249,500000.0
2008-08-22 17:36:00,13.361,13.361,13.188,13.322,400000.0
2008-08-22 17:37:00,13.343,13.343,13.233,13.296,500000.0
2008-08-22 17:38:00,13.272,13.311,13.194,13.282,350000.0
2008-08-22 17:39:00,13.325,13.331,13.224,13.237,350000.0
2008-08-22 17:40:00,13.342,13.359,13.24,13.359,550000.0
2008-08-22 17:41:00,13.273,13.39,13.233,13.389,550000.0
2008-08-22 17:42:00,13.271,13.388,13.266,13.388,500000.0
2008-08-22 17:43:00,13.287,13.392,13.252,13.305,550000.0
2008-08-22 17:44:00,13.265,13.345,13.212,13.276,350000.0
2008-08-22 17:45:00,13.277,13.369,13.254,13.279,550000.0
2008-08-22 17:46:00,13.281,13.34,13.237,13.255,350000.0
2008-08-22 17:47:00,13.272,13.353,13.222,13.353,550000.0
2008-08-22 17:48:00,13.353,13.367,13.265,13.367,400000.0
2008-08-22 17:49:00,13.255,13.387,13.255,13.348,650000.0
2008-08-22 17:50:00,13.299,13.382,13.252,13.257,350000.0
2008-08-22 17:51:00,13.308,13.388,13.291,13.378,550000.0
2008-08-22 17:52:00,13.362,13.393,13.3,13.393,400000.0
2008-08-22 17:53:00,13.324,13.378,13.291,13.291,500000.0
2008-08-22 17:54:00,13.318,13.389,13.307,13.337,350000.0
2008-08-22 17:55:00,13.367,13.415,13.328,13.366,550000.0
2008-08-22 17:56:00,13.313,13.431,13.308,13.394,500000.0
2008-08-22 17:57:00,13.305,13.427,13.304,13.427,400000.0
2008-08-22 17:58:00,13.433,13.433,13.321,13.328,500000.0
2008-08-22 17:59:00,13.344,13.438,13.316,13.438,350000.0
2008-08-22 18:00:00,13.405,13.431,13.308,13.308,400000.0
2008-08-22 18:01:00,13.367,13.457,13.367,13.379,400000.0
2008-08-22 18:02:00,13.416,13.447,13.326,13.358,450000.0
2008-08-22 18:03:00,13.438,13.497,13.377,13.433,450000.0
2008-08-22 18:04:00,13.483,13.483,13.371,13.384,550000.0
2008-08-22 18:05:00,13.453,13.515,13.342,13.395,750000.0
2008-08-22 18:06:00,13.451,13.498,13.419,13.444,400000.0
2008-08-22 18:07:00,13.486,13.549,13.388,13.502,400000.0
2008-08-22 18:08:00,13.459,13.499,13.361,13.476,400000.0
2008-08-22 18:09:00,13.438,13.5,13.364,13.434,350000.0
2008-08-22 18:10:00,13.459,13.499,13.401,13.499,400000.0
2008-08-22 18:11:00,13.381,13.469,13.342,13.442,450000.0
2008-08-22 18:12:00,13.487,13.487,13.317,13.421,400000.0
2008-08-22 18:13:00,13.436,13.47,13.358,13.47,350000.0
2008-08-22 18:14:00,13.471,13.498,13.38,13.456,350000.0
2008-08-22 18:15:00,13.485,13.485,13.363,13.363,450000.0
2008-08-22 18:16:00,13.475,13.475,13.335,13.408,550000.0
2008-08-22 18:17:00,13.454,13.454,13.345,13.345,450000.0
2008-08-22 18:18:00,13.32,13.441,13.32,13.387,450000.0
2008-08-22 18:19:00,13.489,13.489,13.372,13.459,500000.0
2008-08-22 18:20:00,13.366,13.474,13.366,13.407,550000.0
2008-08-22 18:21:00,13.442,13.48,13.369,13.412,550000.0
2008-08-22 18:22:00,13.438,13.453,13.341,13.439,450000.0
2008-08-22 18:23:00,13.45,13.45,13.394,13.394,100000.0
2008-08-22 18:24:00,13.411,13.503,13.374,13.503,350000.0
2008-08-22 18:25:00,13.502,13.502,13.339,13.342,1950000.0
2008-08-22 18:26:00,13.366,13.493,13.34,13.398,350000.0
2008-08-22 18:27:00,13.393,13.471,13.324,13.349,350000.0
2008-08-22 18:28:00,13.406,13.483,13.406,13.483,350000.0
2008-08-22 18:29:00,13.412,13.49,13.361,13.414,450000.0
2008-08-22 18:30:00,13.423,13.486,13.391,13.391,400000.0
2008-08-22 18:31:00,13.419,13.503,13.386,13.415,1550000.0
2008-08-22 18:32:00,13.444,13.531,13.339,13.481,550000.0
2008-08-22 18:33:00,13.529,13.529,13.443,13.487,350000.0
2008-08-22 18:34:00,13.478,13.519,13.394,13.471,350000.0
2008-08-22 18:35:00,13.476,13.552,13.476,13.488,350000.0
2008-08-22 18:36:00,13.519,13.519,13.386,13.491,400000.0
2008-08-22 18:37:00,13.442,13.539,13.414,13.532,400000.0
2008-08-22 18:38:00,13.453,13.539,13.453,13.53,450000.0
2008-08-22 18:39:00,13.568,13.587,13.51,13.528,350000.0
2008-08-22 18:40:00,13.514,13.612,13.465,13.581,500000.0
2008-08-22 18:41:00,13.564,13.605,13.476,13.586,500000.0
2008-08-22 18:42:00,13.53,13.616,13.474,13.528,500000.0
2008-08-22 18:43:00,13.602,13.602,13.488,13.529,500000.0
2008-08-22 18:44:00,13.523,13.599,13.477,13.599,500000.0
2008-08-22 18:45:00,13.541,13.579,13.467,13.467,400000.0
2008-08-22 18:46:00,13.558,13.558,13.414,13.519,550000.0
2008-08-22 18:47:00,13.524,13.57,13.441,13.485,550000.0
2008-08-22 18:48:00,13.53,13.56,13.462,13.522,1900000.0
2008-08-22 18:49:00,13.495,13.581,13.445,13.491,450000.0
2008-08-22 18:50:00,13.553,13.577,13.44,13.551,350000.0
2008-08-22 18:51:00,13.544,13.57,13.44,13.476,500000.0
2008-08-22 18:52:00,13.456,13.526,13.448,13.496,350000.0
2008-08-22 18:53:00,13.465,13.54,13.417,13.504,450000.0
2008-08-22 18:54:00,13.524,13.547,13.408,13.507,400000.0
2008-08-22 18:55:00,13.47,13.544,13.457,13.513,450000.0
2008-08-22 18:56:00,13.524,13.552,13.443,13.494,350000.0
2008-08-22 18:57:00,13.411,13.539,13.411,13.509,350000.0
2008-08-22 18:58:00,13.509,13.519,13.436,13.516,1250000.0
2008-08-22 18:59:00,13.51,13.526,13.416,13.511,1500000.0
2008-08-22 19:00:00,13.488,13.543,13.466,13.505,400000.0
2008-08-22 19:01:00,13.415,13.471,13.361,13.428,500000.0
2008-08-22 19:02:00,13.4,13.479,13.394,13.443,350000.0
2008-08-22 19:03:00,13.357,13.466,13.357,13.383,450000.0
2008-08-22 19:04:00,13.303,13.417,13.303,13.398,450000.0
2008-08-22 19:05:00,13.345,13.421,13.274,13.421,400000.0
2008-08-22 19:06:00,13.405,13.45,13.309,13.361,400000.0
2008-08-22 19:07:00,13.442,13.457,13.393,13.445,350000.0
2008-08-22 19:08:00,13.432,13.463,13.39,13.39,450000.0
2008-08-22 19:09:00,13.369,13.476,13.369,13.394,550000.0
2008-08-22 19:10:00,13.442,13.449,13.379,13.449,500000.0
2008-08-22 19:11:00,13.413,13.47,13.363,13.464,550000.0
2008-08-22 19:12:00,13.448,13.475,13.365,13.386,550000.0
2008-08-22 19:13:00,13.386,13.443,13.356,13.389,550000.0
2008-08-22 19:14:00,13.383,13.463,13.359,13.414,350000.0
2008-08-22 19:15:00,13.441,13.491,13.359,13.469,550000.0
2008-08-22 19:16:00,13.452,13.491,13.366,13.366,350000.0
2008-08-22 19:17:00,13.432,13.47,13.333,13.456,350000.0
2008-08-22 19:18:00,13.471,13.519,13.405,13.405,500000.0
2008-08-22 19:19:00,13.468,13.495,13.348,13.495,350000.0
2008-08-22 19:20:00,13.475,13.499,13.391,13.399,500000.0
2008-08-22 19:21:00,13.426,13.502,13.389,13.5,400000.0
2008-08-22 19:22:00,13.413,13.518,13.397,13.422,350000.0
2008-08-22 19:23:00,13.357,13.429,13.357,13.364,350000.0
2008-08-22 19:24:00,13.451,13.48,13.344,13.451,550000.0
2008-08-22 19:25:00,13.498,13.512,13.377,13.458,450000.0
2008-08-22 19:26:00,13.43,13.462,13.334,13.334,450000.0
2008-08-22 19:27:00,13.482,13.482,13.344,13.382,400000.0
2008-08-22 19:28:00,13.444,13.543,13.432,13.495,450000.0
2008-08-22 19:29:00,13.51,13.51,13.384,13.387,500000.0
2008-08-22 19:30:00,13.422,13.499,13.422,13.423,400000.0
2008-08-22 19:31:00,13.393,13.45,13.358,13.425,450000.0
2008-08-22 19:32:00,13.457,13.47,13.38,13.403,400000.0
2008-08-22 19:33:00,13.406,13.486,13.387,13.479,500000.0
2008-08-22 19:34:00,13.426,13.512,13.419,13.474,400000.0
2008-08-22 19:35:00,13.421,13.5,13.421,13.442,350000.0
2008-08-22 19:36:00,13.482,13.495,13.374,13.419,350000.0
2008-08-22 19:37:00,13.523,13.523,13.409,13.445,550000.0
2008-08-22 19:38:00,13.511,13.555,13.412,13.535,400000.0
2008-08-22 19:39:00,13.501,13.501,13.36,13.418,400000.0
2008-08-22 19:40:00,13.436,13.519,13.426,13.483,400000.0
2008-08-22 19:41:00,13.495,13.557,13.415,13.531,500000.0
2008-08-22 19:43:00,13.4,13.55,13.4,13.544,350000.0
2008-08-22 19:44:00,13.427,13.543,13.427,13.499,400000.0
2008-08-22 19:45:00,13.531,13.559,13.42,13.515,400000.0
2008-08-22 19:46:00,13.458,13.512,13.394,13.394,350000.0
2008-08-22 19:47:00,13.462,13.497,13.424,13.481,400000.0
2008-08-22 19:48:00,13.412,13.512,13.367,13.508,550000.0
2008-08-22 19:49:00,13.475,13.54,13.413,13.517,400000.0
2008-08-22 19:50:00,13.404,13.528,13.404,13.494,400000.0
2008-08-22 19:51:00,13.489,13.489,13.322,13.39,400000.0
2008-08-22 19:52:00,13.458,13.491,13.38,13.486,450000.0
2008-08-22 19:53:00,13.465,13.495,13.416,13.471,400000.0
2008-08-22 19:54:00,13.396,13.457,13.364,13.394,400000.0
2008-08-22 19:55:00,13.383,13.467,13.37,13.391,350000.0
2008-08-22 19:56:00,13.381,13.476,13.342,13.413,450000.0
2008-08-22 19:57:00,13.448,13.494,13.355,13.355,350000.0
2008-08-22 19:58:00,13.457,13.457,13.339,13.339,350000.0
2008-08-22 19:59:00,13.396,13.436,13.329,13.33,350000.0
2008-08-22 20:00:00,13.323,13.412,13.323,13.373,450000.0
2008-08-22 20:01:00,13.385,13.433,13.315,13.365,500000.0
2008-08-22 20:02:00,13.358,13.416,13.339,13.368,350000.0
2008-08-22 20:03:00,13.452,13.452,13.313,13.4,550000.0
2008-08-22 20:04:00,13.425,13.461,13.331,13.407,350000.0
2008-08-22 20:05:00,13.359,13.421,13.305,13.373,350000.0
2008-08-22 20:06:00,13.353,13.4,13.268,13.394,500000.0
2008-08-22 20:07:00,13.36,13.464,13.317,13.399,500000.0
2008-08-22 20:08:00,13.437,13.452,13.342,13.452,300000.0
2008-08-22 20:09:00,13.377,13.428,13.323,13.337,450000.0
2008-08-22 20:10:00,13.41,13.456,13.32,13.425,550000.0
2008-08-22 20:11:00,13.402,13.45,13.317,13.317,550000.0
2008-08-22 20:14:00,13.349,13.427,13.349,13.397,350000.0
2008-08-22 20:15:00,13.325,13.415,13.325,13.332,550000.0
2008-08-22 20:16:00,13.343,13.377,13.299,13.377,400000.0
2008-08-22 20:17:00,13.334,13.418,13.293,13.418,350000.0
2008-08-22 20:19:00,13.401,13.401,13.23,13.385,350000.0
2008-08-22 20:20:00,13.396,13.43,13.285,13.391,400000.0
2008-08-22 20:21:00,13.402,13.402,13.256,13.314,450000.0
2008-08-22 20:22:00,13.262,13.388,13.24,13.379,500000.0
2008-08-22 20:23:00,13.273,13.402,13.273,13.326,500000.0
2008-08-22 20:24:00,13.308,13.365,13.297,13.314,350000.0
2008-08-22 20:26:00,13.282,13.389,13.282,13.364,350000.0
2008-08-22 20:27:00,13.357,13.39,13.335,13.378,400000.0
2008-08-22 20:28:00,13.394,13.411,13.271,13.308,550000.0
2008-08-22 20:29:00,13.256,13.363,13.256,13.314,200000.0
2008-08-22 20:30:00,13.376,13.38,13.263,13.38,500000.0
2008-08-22 20:31:00,13.375,13.403,13.305,13.37,400000.0
2008-08-22 20:32:00,13.336,13.401,13.274,13.401,500000.0
2008-08-22 20:34:00,13.291,13.375,13.261,13.343,550000.0
2008-08-22 20:35:00,13.391,13.391,13.272,13.272,450000.0
2008-08-22 20:36:00,13.369,13.369,13.27,13.306,350000.0
2008-08-22 20:37:00,13.347,13.347,13.226,13.278,350000.0
2008-08-22 20:38:00,13.386,13.387,13.247,13.247,350000.0
2008-08-22 20:39:00,13.378,13.378,13.298,13.357,350000.0
2008-08-22 20:40:00,13.316,13.37,13.233,13.37,550000.0
2008-08-22 20:41:00,13.355,13.394,13.269,13.379,550000.0
2008-08-22 20:42:00,13.3,13.353,13.229,13.276,500000.0
2008-08-22 20:43:00,13.364,13.378,13.231,13.375,350000.0
2008-08-22 20:44:00,13.291,13.326,13.163,13.326,350000.0
2008-08-22 20:45:00,13.232,13.27,13.184,13.184,400000.0
2008-08-22 20:46:00,13.199,13.3,13.178,13.178,400000.0
2008-08-22 20:47:00,13.188,13.317,13.187,13.212,400000.0
2008-08-22 20:48:00,13.244,13.292,13.17,13.219,450000.0
2008-08-22 20:49:00,13.252,13.285,13.144,13.285,350000.0
2008-08-22 20:50:00,13.195,13.314,13.195,13.217,400000.0
2008-08-22 20:51:00,13.24,13.302,13.198,13.268,500000.0
2008-08-22 20:52:00,13.285,13.319,13.202,13.276,500000.0
2008-08-22 20:53:00,13.243,13.298,13.168,13.238,500000.0
2008-08-22 20:54:00,13.154,13.279,13.108,13.241,500000.0
2008-08-22 20:55:00,13.201,13.285,13.164,13.278,500000.0
2008-08-22 20:56:00,13.261,13.317,13.213,13.282,400000.0
2008-08-22 20:57:00,13.209,13.287,13.13,13.16,550000.0
2008-08-22 20:58:00,13.245,13.315,13.217,13.243,450000.0
2008-08-22 20:59:00,13.294,13.327,13.183,13.246,400000.0
2008-08-22 21:00:00,13.233,13.339,13.233,13.258,650000.0
2008-08-22 21:01:00,13.211,13.333,13.21,13.31,450000.0
2008-08-22 21:03:00,13.24,13.304,13.167,13.304,550000.0
2008-08-22 21:04:00,13.3,13.302,13.216,13.302,350000.0
2008-08-22 21:05:00,13.325,13.334,13.193,13.334,450000.0
2008-08-22 21:06:00,13.271,13.365,13.221,13.365,400000.0
2008-08-22 21:07:00,13.282,13.378,13.271,13.334,400000.0
2008-08-22 21:08:00,13.383,13.41,13.283,13.366,500000.0
2008-08-22 21:09:00,13.296,13.4,13.27,13.27,350000.0
2008-08-22 21:10:00,13.306,13.328,13.193,13.232,800000.0
2008-08-22 21:11:00,13.241,13.336,13.225,13.225,350000.0
2008-08-22 21:12:00,13.24,13.376,13.24,13.251,550000.0
2008-08-22 21:13:00,13.331,13.356,13.216,13.356,350000.0
2008-08-22 21:15:00,13.227,13.364,13.227,13.28,400000.0
2008-08-22 21:16:00,13.287,13.377,13.247,13.331,550000.0
2008-08-22 21:18:00,13.306,13.363,13.271,13.282,500000.0
2008-08-22 21:19:00,13.325,13.356,13.193,13.356,450000.0
2008-08-22 21:20:00,13.365,13.398,13.26,13.261,950000.0
2008-08-22 21:22:00,13.221,13.328,13.197,13.213,550000.0
2008-08-22 21:23:00,13.355,13.355,13.237,13.332,350000.0
2008-08-22 21:24:00,13.246,13.383,13.246,13.274,350000.0
2008-08-22 21:25:00,13.288,13.311,13.259,13.259,400000.0
2008-08-22 21:26:00,13.244,13.343,13.199,13.21,400000.0
2008-08-22 21:27:00,13.282,13.356,13.219,13.231,550000.0
2008-08-22 21:28:00,13.263,13.291,13.186,13.291,400000.0
2008-08-22 21:29:00,13.339,13.35,13.264,13.282,500000.0
2008-08-22 21:30:00,13.266,13.346,13.265,13.27,200000.0
2008-08-22 21:31:00,13.274,13.391,13.237,13.282,550000.0
2008-08-22 21:32:00,13.235,13.337,13.223,13.308,450000.0
2008-08-22 21:33:00,13.308,13.31,13.218,13.229,550000.0
2008-08-22 21:35:00,13.285,13.342,13.239,13.246,550000.0
2008-08-22 21:36:00,13.22,13.365,13.22,13.349,350000.0
2008-08-22 21:37:00,13.196,13.314,13.196,13.281,150000.0
2008-08-22 21:40:00,13.257,13.29,13.148,13.278,400000.0
2008-08-22 21:41:00,13.301,13.328,13.253,13.328,250000.0
2008-08-22 21:43:00,13.33,13.33,13.196,13.328,400000.0
2008-08-22 21:46:00,13.223,13.309,13.198,13.248,550000.0
2008-08-22 21:47:00,13.33,13.33,13.27,13.292,400000.0
2008-08-22 21:48:00,13.305,13.315,13.241,13.25,350000.0
2008-08-22 21:49:00,13.188,13.315,13.188,13.306,350000.0
2008-08-22 21:50:00,13.267,13.267,13.163,13.187,350000.0
2008-08-22 21:52:00,13.204,13.317,13.162,13.314,550000.0
2008-08-22 21:54:00,13.254,13.311,13.254,13.311,100000.0
2008-08-22 21:55:00,13.197,13.309,13.184,13.309,350000.0
2008-08-22 21:56:00,13.294,13.342,13.204,13.253,500000.0
2008-08-22 21:57:00,13.213,13.299,13.188,13.282,350000.0
2008-08-22 21:58:00,13.266,13.326,13.197,13.197,350000.0
2008-08-22 21:59:00,13.313,13.335,13.213,13.266,500000.0
2008-08-22 22:00:00,13.286,13.325,13.234,13.317,450000.0
2008-08-22 22:02:00,13.27,13.299,13.204,13.29,550000.0
2008-08-22 22:03:00,13.222,13.296,13.222,13.254,350000.0
2008-08-22 22:05:00,13.343,13.343,13.218,13.241,600000.0
2008-08-22 22:06:00,13.262,13.262,13.245,13.245,100000.0
2008-08-22 22:07:00,13.304,13.342,13.241,13.241,150000.0
2008-08-22 22:08:00,13.243,13.291,13.243,13.271,250000.0
2008-08-22 22:09:00,13.228,13.367,13.228,13.367,500000.0
2008-08-22 22:10:00,13.253,13.345,13.223,13.287,750000.0
2008-08-22 22:12:00,13.249,13.31,13.218,13.31,400000.0
2008-08-22 22:13:00,13.301,13.363,13.236,13.363,400000.0
2008-08-22 22:14:00,13.186,13.294,13.186,13.284,150000.0
2008-08-22 22:15:00,13.211,13.306,13.211,13.257,150000.0
2008-08-22 22:20:00,13.309,13.309,13.236,13.304,300000.0
2008-08-22 22:21:00,13.266,13.359,13.266,13.332,500000.0
2008-08-22 22:24:00,13.359,13.367,13.271,13.367,300000.0
2008-08-22 22:25:00,13.342,13.342,13.189,13.34,450000.0
2008-08-22 22:26:00,13.333,13.333,13.224,13.224,250000.0
2008-08-22 22:27:00,13.327,13.346,13.264,13.266,550000.0
2008-08-22 22:29:00,13.297,13.33,13.229,13.257,250000.0
2008-08-22 22:30:00,13.237,13.24,13.237,13.24,100000.0
2008-08-22 22:32:00,13.327,13.327,13.198,13.289,550000.0
2008-08-22 22:34:00,13.3,13.3,13.23,13.257,400000.0
2008-08-22 22:35:00,13.253,13.368,13.253,13.353,400000.0
2008-08-22 22:37:00,13.298,13.308,13.235,13.262,400000.0
2008-08-22 22:40:00,13.236,13.318,13.204,13.318,550000.0
2008-08-22 22:41:00,13.298,13.321,13.242,13.265,450000.0
2008-08-22 22:42:00,13.334,13.36,13.262,13.342,550000.0
2008-08-22 22:44:00,13.263,13.263,13.193,13.22,400000.0
2008-08-22 22:45:00,13.207,13.322,13.207,13.322,400000.0
2008-08-22 22:46:00,13.25,13.299,13.25,13.255,200000.0
2008-08-22 22:49:00,13.321,13.321,13.181,13.281,400000.0
2008-08-22 22:50:00,13.285,13.329,13.263,13.263,400000.0
2008-08-22 22:51:00,13.224,13.303,13.194,13.28,300000.0
2008-08-22 22:52:00,13.293,13.325,13.192,13.291,250000.0
2008-08-22 22:53:00,13.295,13.298,13.288,13.288,200000.0
2008-08-22 22:54:00,13.325,13.325,13.207,13.207,100000.0
2008-08-22 22:56:00,13.333,13.333,13.205,13.296,200000.0
2008-08-22 22:57:00,13.283,13.304,13.171,13.304,400000.0
2008-08-22 22:58:00,13.32,13.32,13.231,13.277,400000.0
2008-08-22 22:59:00,13.301,13.355,13.214,13.276,1100000.0
2008-08-24 23:00:00,13.196,13.3,13.196,13.251,500000.0
2008-08-24 23:02:00,13.262,13.289,13.173,13.289,450000.0
2008-08-24 23:06:00,13.287,13.287,13.177,13.177,400000.0
2008-08-24 23:10:00,13.303,13.306,13.272,13.284,400000.0
2008-08-24 23:13:00,13.288,13.306,13.231,13.265,400000.0
2008-08-24 23:15:00,13.216,13.309,13.214,13.251,400000.0
2008-08-24 23:16:00,13.213,13.295,13.174,13.295,250000.0
2008-08-24 23:17:00,13.279,13.279,13.191,13.191,100000.0
2008-08-24 23:20:00,13.31,13.31,13.194,13.259,850000.0
2008-08-24 23:26:00,13.273,13.273,13.203,13.23,400000.0
2008-08-24 23:30:00,13.161,13.314,13.161,13.279,700000.0
2008-08-24 23:31:00,13.315,13.344,13.227,13.258,500000.0
2008-08-24 23:35:00,13.267,13.267,13.11,13.153,400000.0
2008-08-24 23:39:00,13.294,13.294,13.141,13.235,400000.0
2008-08-24 23:40:00,13.282,13.314,13.172,13.172,1400000.0
2008-08-24 23:41:00,13.203,13.329,13.203,13.329,100000.0
2008-08-24 23:44:00,13.247,13.282,13.243,13.259,300000.0
2008-08-24 23:48:00,13.298,13.298,13.183,13.29,200000.0
2008-08-24 23:49:00,13.253,13.253,13.159,13.159,150000.0
2008-08-24 23:50:00,13.293,13.311,13.171,13.275,550000.0
2008-08-24 23:55:00,13.19,13.293,13.163,13.256,500000.0
2008-08-24 23:59:00,13.331,13.331,13.253,13.304,350000.0
2008-08-25 00:00:00,13.275,13.3,13.178,13.2,450000.0
2008-08-25 00:01:00,13.315,13.315,13.19,13.19,350000.0
2008-08-25 00:02:00,13.236,13.347,13.214,13.342,650000.0
2008-08-25 00:03:00,13.341,13.341,13.231,13.306,350000.0
2008-08-25 00:04:00,13.316,13.323,13.189,13.286,350000.0
2008-08-25 00:05:00,13.321,13.334,13.22,13.334,350000.0
2008-08-25 00:06:00,13.287,13.324,13.236,13.315,400000.0
2008-08-25 00:07:00,13.249,13.261,13.138,13.261,450000.0
2008-08-25 00:08:00,13.302,13.309,13.225,13.225,400000.0
2008-08-25 00:09:00,13.281,13.311,13.241,13.28,400000.0
2008-08-25 00:10:00,13.274,13.331,13.254,13.254,400000.0
2008-08-25 00:11:00,13.335,13.335,13.198,13.313,500000.0
2008-08-25 00:12:00,13.342,13.342,13.2,13.311,550000.0
2008-08-25 00:15:00,13.33,13.331,13.22,13.327,550000.0
2008-08-25 00:16:00,13.353,13.353,13.266,13.338,350000.0
2008-08-25 00:17:00,13.276,13.329,13.202,13.237,350000.0
2008-08-25 00:18:00,13.345,13.361,13.253,13.275,450000.0
2008-08-25 00:19:00,13.332,13.332,13.097,13.161,400000.0
2008-08-25 00:20:00,13.272,13.393,13.205,13.241,900000.0
2008-08-25 00:21:00,13.339,13.361,13.202,13.35,450000.0
2008-08-25 00:22:00,13.349,13.387,13.275,13.275,400000.0
2008-08-25 00:23:00,13.398,13.398,13.299,13.32,250000.0
2008-08-25 00:24:00,13.361,13.365,13.264,13.309,350000.0
2008-08-25 00:25:00,13.301,13.305,13.196,13.273,350000.0
2008-08-25 00:26:00,13.189,13.36,13.186,13.36,450000.0
2008-08-25 00:27:00,13.314,13.337,13.163,13.25,450000.0
2008-08-25 00:28:00,13.175,13.335,13.169,13.335,350000.0
2008-08-25 00:29:00,13.223,13.308,13.19,13.279,550000.0
2008-08-25 00:30:00,13.247,13.363,13.227,13.314,950000.0
2008-08-25 00:32:00,13.289,13.289,13.204,13.263,400000.0
2008-08-25 00:34:00,13.295,13.3,13.211,13.211,250000.0
2008-08-25 00:35:00,13.306,13.306,13.159,13.209,550000.0
2008-08-25 00:36:00,13.304,13.312,13.216,13.262,400000.0
2008-08-25 00:37:00,13.282,13.341,13.225,13.341,400000.0
2008-08-25 00:38:00,13.292,13.365,13.19,13.284,450000.0
2008-08-25 00:40:00,13.203,13.324,13.196,13.239,950000.0
2008-08-25 00:41:00,13.281,13.352,13.269,13.301,300000.0
2008-08-25 00:42:00,13.258,13.339,13.236,13.236,250000.0
2008-08-25 00:44:00,13.341,13.36,13.253,13.253,300000.0
2008-08-25 00:46:00,13.28,13.361,13.237,13.339,600000.0
2008-08-25 00:47:00,13.32,13.355,13.245,13.275,250000.0
2008-08-25 00:50:00,13.243,13.342,13.196,13.341,900000.0
2008-08-25 00:55:00,13.252,13.346,13.23,13.323,350000.0
2008-08-25 00:56:00,13.315,13.315,13.258,13.279,350000.0
2008-08-25 00:57:00,13.351,13.351,13.21,13.257,500000.0
2008-08-25 00:58:00,13.325,13.358,13.23,13.33,500000.0
2008-08-25 00:59:00,13.317,13.33,13.225,13.278,550000.0
2008-08-25 01:00:00,13.273,13.341,13.242,13.289,550000.0
2008-08-25 01:01:00,13.299,13.349,13.214,13.254,350000.0
2008-08-25 01:02:00,13.346,13.358,13.279,13.311,400000.0
2008-08-25 01:03:00,13.323,13.377,13.269,13.3,350000.0
2008-08-25 01:04:00,13.313,13.392,13.253,13.275,500000.0
2008-08-25 01:05:00,13.292,13.386,13.27,13.27,500000.0
2008-08-25 01:06:00,13.291,13.371,13.219,13.219,500000.0
2008-08-25 01:07:00,13.294,13.299,13.222,13.222,350000.0
2008-08-25 01:08:00,13.228,13.262,13.164,13.227,400000.0
2008-08-25 01:09:00,13.171,13.374,13.171,13.227,550000.0
2008-08-25 01:10:00,13.24,13.284,13.143,13.194,500000.0
2008-08-25 01:11:00,13.269,13.274,13.164,13.261,350000.0
2008-08-25 01:12:00,13.284,13.284,13.179,13.265,400000.0
2008-08-25 01:13:00,13.224,13.347,13.195,13.332,450000.0
2008-08-25 01:14:00,13.187,13.271,13.124,13.255,450000.0
2008-08-25 01:15:00,13.292,13.313,13.171,13.271,500000.0
2008-08-25 01:16:00,13.165,13.323,13.165,13.185,450000.0
2008-08-25 01:17:00,13.226,13.275,13.136,13.242,400000.0
2008-08-25 01:18:00,13.304,13.314,13.22,13.22,450000.0
2008-08-25 01:19:00,13.268,13.327,13.24,13.24,400000.0
2008-08-25 01:20:00,13.225,13.311,13.215,13.219,450000.0
2008-08-25 01:21:00,13.237,13.316,13.205,13.227,450000.0
2008-08-25 01:22:00,13.329,13.329,13.219,13.276,300000.0
2008-08-25 01:23:00,13.199,13.301,13.175,13.175,550000.0
2008-08-25 01:24:00,13.217,13.292,13.202,13.252,350000.0
2008-08-25 01:25:00,13.25,13.31,13.203,13.31,350000.0
2008-08-25 01:26:00,13.279,13.331,13.224,13.279,350000.0
2008-08-25 01:27:00,13.304,13.304,13.232,13.232,400000.0
2008-08-25 01:28:00,13.291,13.317,13.233,13.263,400000.0
2008-08-25 01:29:00,13.241,13.327,13.191,13.272,400000.0
2008-08-25 01:30:00,13.333,13.342,13.246,13.333,400000.0
2008-08-25 01:32:00,13.264,13.27,13.264,13.27,100000.0
2008-08-25 01:34:00,13.249,13.341,13.206,13.341,450000.0
2008-08-25 01:35:00,13.324,13.363,13.22,13.22,550000.0
2008-08-25 01:36:00,13.299,13.352,13.249,13.329,450000.0
2008-08-25 01:38:00,13.22,13.362,13.22,13.318,400000.0
2008-08-25 01:39:00,13.337,13.337,13.209,13.268,500000.0
2008-08-25 01:40:00,13.268,13.307,13.173,13.307,500000.0
2008-08-25 01:41:00,13.294,13.324,13.199,13.311,650000.0
2008-08-25 01:42:00,13.296,13.324,13.195,13.294,500000.0
2008-08-25 01:43:00,13.234,13.352,13.218,13.293,600000.0
2008-08-25 01:44:00,13.219,13.302,13.214,13.26,500000.0
2008-08-25 01:45:00,13.298,13.343,13.2,13.259,500000.0
2008-08-25 01:47:00,13.31,13.341,13.237,13.237,400000.0
2008-08-25 01:50:00,13.309,13.309,13.176,13.298,600000.0
2008-08-25 01:59:00,13.285,13.285,13.2,13.216,400000.0
2008-08-25 02:01:00,13.311,13.32,13.269,13.314,400000.0
2008-08-25 02:02:00,13.186,13.346,13.186,13.259,750000.0
2008-08-25 02:03:00,13.328,13.328,13.217,13.267,400000.0
2008-08-25 02:04:00,13.253,13.283,13.149,13.283,500000.0
2008-08-25 02:05:00,13.205,13.33,13.205,13.229,350000.0
2008-08-25 02:06:00,13.176,13.328,13.176,13.283,450000.0
2008-08-25 02:07:00,13.206,13.351,13.206,13.236,450000.0
2008-08-25 02:08:00,13.257,13.304,13.171,13.237,400000.0
2008-08-25 02:09:00,13.271,13.281,13.145,13.272,600000.0
2008-08-25 02:10:00,13.152,13.272,13.152,13.239,500000.0
2008-08-25 02:11:00,13.24,13.295,13.137,13.163,550000.0
2008-08-25 02:12:00,13.138,13.235,13.138,13.218,400000.0
2008-08-25 02:13:00,13.287,13.287,13.217,13.217,550000.0
2008-08-25 02:14:00,13.152,13.243,13.124,13.201,500000.0
2008-08-25 02:15:00,13.225,13.288,13.196,13.202,500000.0
2008-08-25 02:16:00,13.198,13.298,13.13,13.144,600000.0
2008-08-25 02:17:00,13.237,13.244,13.13,13.222,500000.0
2008-08-25 02:18:00,13.241,13.26,13.103,13.22,650000.0
2008-08-25 02:19:00,13.24,13.24,13.11,13.23,500000.0
2008-08-25 02:20:00,13.15,13.233,13.089,13.224,500000.0
2008-08-25 02:21:00,13.188,13.233,13.103,13.103,400000.0
2008-08-25 02:22:00,13.226,13.268,13.147,13.194,400000.0
2008-08-25 02:23:00,13.239,13.265,13.15,13.194,450000.0
2008-08-25 02:24:00,13.103,13.226,13.103,13.21,550000.0
2008-08-25 02:25:00,13.248,13.254,13.115,13.17,450000.0
2008-08-25 02:26:00,13.121,13.229,13.091,13.216,550000.0
2008-08-25 02:27:00,13.164,13.164,13.157,13.157,100000.0
2008-08-25 02:28:00,13.194,13.247,13.142,13.231,350000.0
2008-08-25 02:29:00,13.263,13.263,13.152,13.243,400000.0
2008-08-25 02:30:00,13.188,13.281,13.131,13.178,400000.0
2008-08-25 02:31:00,13.205,13.254,13.179,13.231,400000.0
2008-08-25 02:33:00,13.181,13.271,13.138,13.218,350000.0
2008-08-25 02:34:00,13.22,13.22,13.152,13.197,350000.0
2008-08-25 02:35:00,13.214,13.224,13.123,13.134,350000.0
2008-08-25 02:36:00,13.13,13.243,13.13,13.134,550000.0
2008-08-25 02:37:00,13.181,13.238,13.128,13.238,300000.0
2008-08-25 02:38:00,13.124,13.209,13.098,13.164,450000.0
2008-08-25 02:39:00,13.182,13.25,13.131,13.201,450000.0
2008-08-25 02:40:00,13.119,13.21,13.119,13.21,400000.0
2008-08-25 02:41:00,13.111,13.195,13.095,13.195,450000.0
2008-08-25 02:42:00,13.184,13.193,13.074,13.123,400000.0
2008-08-25 02:43:00,13.096,13.284,13.094,13.094,450000.0
2008-08-25 02:44:00,13.178,13.212,13.083,13.212,500000.0
2008-08-25 02:45:00,13.187,13.232,13.046,13.115,450000.0
2008-08-25 02:46:00,13.211,13.223,13.104,13.104,450000.0
2008-08-25 02:47:00,13.181,13.2,13.102,13.181,400000.0
2008-08-25 02:48:00,13.169,13.214,13.085,13.172,350000.0
2008-08-25 02:49:00,13.121,13.2,13.066,13.148,500000.0
2008-08-25 02:50:00,13.144,13.215,13.074,13.074,550000.0
2008-08-25 02:51:00,13.119,13.184,13.064,13.14,400000.0
2008-08-25 02:52:00,13.06,13.17,13.06,13.17,350000.0
2008-08-25 02:53:00,13.104,13.203,13.104,13.16,500000.0
2008-08-25 02:54:00,13.122,13.213,13.097,13.12,500000.0
2008-08-25 02:55:00,13.073,13.199,13.066,13.103,500000.0
2008-08-25 02:56:00,13.092,13.173,13.07,13.12,350000.0
2008-08-25 02:57:00,13.116,13.137,13.042,13.116,400000.0
2008-08-25 02:58:00,13.101,13.122,13.044,13.044,350000.0
2008-08-25 02:59:00,13.04,13.09,12.986,13.049,550000.0
2008-08-25 03:00:00,13.066,13.157,13.017,13.069,550000.0
2008-08-25 03:01:00,13.081,13.109,12.971,13.076,500000.0
2008-08-25 03:02:00,13.019,13.112,12.981,13.105,500000.0
2008-08-25 03:03:00,13.027,13.078,13.017,13.065,350000.0
2008-08-25 03:04:00,13.101,13.125,13.014,13.022,350000.0
2008-08-25 03:05:00,13.031,13.127,13.027,13.027,350000.0
2008-08-25 03:06:00,13.136,13.14,13.029,13.032,400000.0
2008-08-25 03:07:00,13.08,13.144,13.0,13.059,400000.0
2008-08-25 03:08:00,13.095,13.159,13.041,13.129,500000.0
2008-08-25 03:09:00,13.139,13.15,12.994,13.061,900000.0
2008-08-25 03:10:00,13.021,13.043,13.021,13.043,150000.0
2008-08-25 03:11:00,13.108,13.108,12.98,13.019,350000.0
2008-08-25 03:12:00,13.09,13.18,13.047,13.118,250000.0
2008-08-25 03:13:00,13.154,13.159,13.019,13.081,600000.0
2008-08-25 03:14:00,13.026,13.102,13.001,13.102,450000.0
2008-08-25 03:15:00,13.069,13.158,13.069,13.156,300000.0
2008-08-25 03:16:00,13.078,13.146,13.026,13.083,550000.0
2008-08-25 03:17:00,13.047,13.118,13.047,13.086,200000.0
2008-08-25 03:18:00,13.083,13.083,13.083,13.083,50000.0
2008-08-25 03:19:00,13.112,13.23,13.067,13.072,950000.0
2008-08-25 03:20:00,13.127,13.127,13.017,13.028,350000.0
2008-08-25 03:21:00,13.073,13.141,12.969,13.015,450000.0
2008-08-25 03:22:00,13.151,13.168,13.095,13.124,400000.0
2008-08-25 03:23:00,13.083,13.178,13.049,13.124,400000.0
2008-08-25 03:24:00,13.082,13.193,13.068,13.127,550000.0
2008-08-25 03:25:00,13.054,13.16,13.054,13.131,250000.0
2008-08-25 03:29:00,13.104,13.153,13.017,13.043,950000.0
2008-08-25 03:30:00,13.118,13.129,13.016,13.048,550000.0
2008-08-25 03:32:00,13.096,13.156,13.019,13.126,450000.0
2008-08-25 03:34:00,13.089,13.119,13.071,13.118,200000.0
2008-08-25 03:35:00,13.095,13.148,13.017,13.113,350000.0
2008-08-25 03:36:00,13.101,13.162,13.094,13.162,200000.0
2008-08-25 03:37:00,13.034,13.183,13.034,13.139,400000.0
2008-08-25 03:38:00,13.115,13.135,12.991,13.135,450000.0
2008-08-25 03:39:00,13.025,13.167,13.013,13.096,900000.0
2008-08-25 03:40:00,13.067,13.142,12.988,13.142,150000.0
2008-08-25 03:41:00,13.061,13.202,13.052,13.124,450000.0
2008-08-25 03:44:00,13.143,13.146,13.027,13.146,550000.0
2008-08-25 03:45:00,13.152,13.152,13.095,13.095,300000.0
2008-08-25 03:46:00,13.137,13.159,13.019,13.14,350000.0
2008-08-25 03:47:00,13.131,13.162,13.02,13.162,550000.0
2008-08-25 03:50:00,13.098,13.133,13.059,13.1,400000.0
2008-08-25 03:51:00,13.035,13.139,13.035,13.133,400000.0
2008-08-25 03:52:00,13.139,13.165,13.051,13.139,450000.0
2008-08-25 03:53:00,13.144,13.153,13.094,13.139,400000.0
2008-08-25 03:54:00,13.169,13.172,13.069,13.172,350000.0
2008-08-25 03:55:00,13.118,13.151,13.04,13.146,350000.0
2008-08-25 03:56:00,13.151,13.155,13.033,13.155,350000.0
2008-08-25 03:57:00,13.13,13.143,13.0,13.039,650000.0
2008-08-25 03:58:00,13.061,13.17,13.054,13.17,350000.0
2008-08-25 03:59:00,13.076,13.153,13.037,13.138,450000.0
2008-08-25 04:00:00,13.157,13.184,13.096,13.184,350000.0
2008-08-25 04:01:00,13.161,13.161,13.142,13.142,100000.0
2008-08-25 04:03:00,13.148,13.148,13.091,13.127,250000.0
2008-08-25 04:04:00,13.098,13.153,13.033,13.056,500000.0
2008-08-25 04:05:00,13.14,13.179,13.096,13.096,150000.0
2008-08-25 04:07:00,13.035,13.129,13.035,13.094,150000.0
2008-08-25 04:08:00,13.113,13.114,13.03,13.03,150000.0
2008-08-25 04:09:00,13.123,13.15,13.009,13.131,550000.0
2008-08-25 04:10:00,13.028,13.129,13.028,13.129,150000.0
2008-08-25 04:11:00,13.149,13.155,13.039,13.153,200000.0
2008-08-25 04:12:00,13.031,13.164,13.031,13.091,500000.0
2008-08-25 04:13:00,13.172,13.172,13.172,13.172,100000.0
2008-08-25 04:14:00,13.131,13.153,13.031,13.076,250000.0
2008-08-25 04:15:00,13.11,13.13,13.083,13.083,300000.0
2008-08-25 04:18:00,13.177,13.177,13.052,13.052,100000.0
2008-08-25 04:19:00,13.018,13.152,12.994,13.136,1400000.0
2008-08-25 04:20:00,13.103,13.158,13.014,13.158,400000.0
2008-08-25 04:21:00,13.09,13.15,13.021,13.15,400000.0
2008-08-25 04:22:00,13.094,13.206,13.079,13.206,350000.0
2008-08-25 04:23:00,13.179,13.179,13.067,13.168,450000.0
2008-08-25 04:24:00,13.06,13.181,13.06,13.174,400000.0
2008-08-25 04:25:00,13.177,13.226,13.152,13.176,450000.0
2008-08-25 04:26:00,13.075,13.158,13.059,13.059,300000.0
2008-08-25 04:27:00,13.091,13.199,13.057,13.057,250000.0
2008-08-25 04:28:00,13.145,13.24,13.102,13.177,500000.0
2008-08-25 04:29:00,13.175,13.217,13.064,13.064,700000.0
2008-08-25 04:30:00,13.136,13.17,13.05,13.121,400000.0
2008-08-25 04:31:00,13.145,13.181,13.103,13.103,250000.0
2008-08-25 04:35:00,13.151,13.151,13.021,13.021,300000.0
2008-08-25 04:38:00,13.128,13.174,13.128,13.174,100000.0
2008-08-25 04:39:00,13.109,13.16,13.044,13.16,850000.0
2008-08-25 04:40:00,13.156,13.156,13.156,13.156,50000.0
2008-08-25 04:41:00,13.123,13.145,13.102,13.113,400000.0
2008-08-25 04:43:00,13.154,13.157,13.06,13.104,250000.0
2008-08-25 04:44:00,13.118,13.187,13.064,13.122,400000.0
2008-08-25 04:45:00,13.094,13.209,13.094,13.197,400000.0
2008-08-25 04:46:00,13.176,13.221,13.141,13.194,400000.0
2008-08-25 04:47:00,13.179,13.208,13.078,13.208,400000.0
2008-08-25 04:48:00,13.209,13.224,13.136,13.208,200000.0
2008-08-25 04:49:00,13.175,13.21,13.175,13.193,400000.0
2008-08-25 04:50:00,13.186,13.198,13.17,13.198,250000.0
2008-08-25 04:51:00,13.163,13.2,13.136,13.2,200000.0
2008-08-25 04:52:00,13.17,13.193,13.111,13.145,350000.0
2008-08-25 04:53:00,13.111,13.222,13.111,13.222,400000.0
2008-08-25 04:54:00,13.14,13.223,13.14,13.215,300000.0
2008-08-25 04:55:00,13.188,13.216,13.091,13.216,350000.0
2008-08-25 04:56:00,13.237,13.237,13.17,13.17,100000.0
2008-08-25 04:57:00,13.244,13.244,13.137,13.196,450000.0
2008-08-25 04:58:00,13.202,13.207,13.091,13.192,450000.0
2008-08-25 04:59:00,13.209,13.26,13.137,13.137,500000.0
2008-08-25 05:00:00,13.184,13.262,13.129,13.222,1100000.0
2008-08-25 05:01:00,13.216,13.265,13.169,13.241,400000.0
2008-08-25 05:02:00,13.246,13.254,13.12,13.228,400000.0
2008-08-25 05:05:00,13.251,13.251,13.251,13.251,50000.0
2008-08-25 05:06:00,13.199,13.231,13.199,13.231,200000.0
2008-08-25 05:07:00,13.204,13.23,13.111,13.222,250000.0
2008-08-25 05:08:00,13.202,13.222,13.101,13.137,300000.0
2008-08-25 05:09:00,13.171,13.246,13.171,13.201,400000.0
2008-08-25 05:10:00,13.203,13.258,13.12,13.258,400000.0
2008-08-25 05:11:00,13.223,13.237,13.223,13.237,100000.0
2008-08-25 05:12:00,13.232,13.232,13.144,13.192,350000.0
2008-08-25 05:17:00,13.262,13.262,13.174,13.253,550000.0
2008-08-25 05:18:00,13.189,13.248,13.171,13.219,450000.0
2008-08-25 05:19:00,13.228,13.231,13.143,13.153,550000.0
2008-08-25 05:20:00,13.226,13.226,13.125,13.143,500000.0
2008-08-25 05:21:00,13.211,13.211,13.128,13.128,200000.0
2008-08-25 05:26:00,13.2,13.232,13.123,13.144,500000.0
2008-08-25 05:27:00,13.211,13.239,13.124,13.239,550000.0
2008-08-25 05:30:00,13.127,13.127,13.127,13.127,50000.0
2008-08-25 05:31:00,13.226,13.239,13.205,13.23,250000.0
2008-08-25 05:32:00,13.153,13.235,13.153,13.192,450000.0
2008-08-25 05:34:00,13.23,13.23,13.102,13.102,300000.0
2008-08-25 05:36:00,13.161,13.195,13.088,13.088,450000.0
2008-08-25 05:37:00,13.14,13.163,13.094,13.124,350000.0
2008-08-25 05:38:00,13.19,13.213,13.129,13.129,500000.0
2008-08-25 05:39:00,13.216,13.216,13.143,13.211,300000.0
2008-08-25 05:40:00,13.108,13.245,13.108,13.148,300000.0
2008-08-25 05:42:00,13.145,13.229,13.106,13.192,250000.0
2008-08-25 05:43:00,13.181,13.2,13.107,13.116,200000.0
2008-08-25 05:44:00,13.131,13.171,13.076,13.076,150000.0
2008-08-25 05:46:00,13.219,13.219,13.081,13.162,400000.0
2008-08-25 05:47:00,13.172,13.172,13.071,13.113,400000.0
2008-08-25 05:48:00,13.189,13.234,13.127,13.2,350000.0
2008-08-25 05:49:00,13.22,13.261,13.145,13.166,450000.0
2008-08-25 05:50:00,13.228,13.274,13.119,13.119,350000.0
2008-08-25 05:54:00,13.126,13.209,13.09,13.209,400000.0
2008-08-25 05:55:00,13.126,13.226,13.126,13.226,150000.0
2008-08-25 05:56:00,13.119,13.154,13.09,13.09,350000.0
2008-08-25 05:57:00,13.158,13.19,13.082,13.125,550000.0
2008-08-25 05:58:00,13.205,13.259,13.128,13.154,500000.0
2008-08-25 05:59:00,13.225,13.225,13.139,13.165,450000.0
2008-08-25 06:00:00,13.144,13.225,13.093,13.201,500000.0
2008-08-25 06:01:00,13.086,13.189,13.086,13.148,350000.0
2008-08-25 06:02:00,13.174,13.196,13.074,13.095,350000.0
2008-08-25 06:03:00,13.138,13.253,13.1,13.204,500000.0
2008-08-25 06:04:00,13.23,13.23,13.108,13.112,350000.0
2008-08-25 06:05:00,13.233,13.233,13.17,13.17,100000.0
2008-08-25 06:06:00,13.171,13.257,13.12,13.161,550000.0
2008-08-25 06:07:00,13.238,13.252,13.131,13.133,550000.0
2008-08-25 06:09:00,13.116,13.216,13.095,13.216,350000.0
2008-08-25 06:10:00,13.211,13.236,13.1,13.103,350000.0
2008-08-25 06:11:00,13.153,13.218,13.149,13.215,350000.0
2008-08-25 06:12:00,13.211,13.257,13.201,13.257,400000.0
2008-08-25 06:13:00,13.175,13.227,13.127,13.137,550000.0
2008-08-25 06:14:00,13.232,13.232,13.061,13.151,450000.0
2008-08-25 06:15:00,13.24,13.252,13.127,13.218,400000.0
2008-08-25 06:16:00,13.251,13.254,13.118,13.254,400000.0
2008-08-25 06:17:00,13.248,13.261,13.135,13.225,450000.0
2008-08-25 06:18:00,13.251,13.251,13.156,13.213,250000.0
2008-08-25 06:19:00,13.242,13.274,13.142,13.223,400000.0
2008-08-25 06:20:00,13.236,13.255,13.139,13.238,500000.0
2008-08-25 06:21:00,13.215,13.219,13.215,13.219,100000.0
2008-08-25 06:22:00,13.246,13.285,13.155,13.155,150000.0
2008-08-25 06:23:00,13.252,13.254,13.087,13.109,350000.0
2008-08-25 06:24:00,13.169,13.261,13.156,13.188,550000.0
2008-08-25 06:25:00,13.186,13.249,13.126,13.2,500000.0
2008-08-25 06:26:00,13.181,13.256,13.181,13.231,550000.0
2008-08-25 06:27:00,13.205,13.205,13.104,13.106,450000.0
2008-08-25 06:28:00,13.176,13.277,13.138,13.182,550000.0
2008-08-25 06:30:00,13.176,13.235,13.144,13.235,500000.0
2008-08-25 06:31:00,13.224,13.246,13.145,13.182,400000.0
2008-08-25 06:32:00,13.253,13.253,13.144,13.209,300000.0
2008-08-25 06:33:00,13.108,13.218,13.084,13.129,400000.0
2008-08-25 06:34:00,13.158,13.207,13.153,13.176,400000.0
2008-08-25 06:35:00,13.172,13.238,13.123,13.123,350000.0
2008-08-25 06:36:00,13.216,13.236,13.109,13.236,350000.0
2008-08-25 06:37:00,13.101,13.253,13.101,13.132,550000.0
2008-08-25 06:38:00,13.092,13.213,13.068,13.212,550000.0
2008-08-25 06:39:00,13.123,13.267,13.123,13.24,950000.0
2008-08-25 06:40:00,13.213,13.213,13.048,13.171,450000.0
2008-08-25 06:41:00,13.136,13.215,13.107,13.152,500000.0
2008-08-25 06:42:00,13.229,13.238,13.168,13.199,450000.0
2008-08-25 06:43:00,13.193,13.247,13.127,13.157,550000.0
2008-08-25 06:44:00,13.172,13.241,13.085,13.085,400000.0
2008-08-25 06:45:00,13.105,13.19,13.097,13.097,200000.0
2008-08-25 06:46:00,13.233,13.233,13.097,13.201,350000.0
2008-08-25 06:47:00,13.116,13.286,13.116,13.119,550000.0
2008-08-25 06:48:00,13.097,13.234,13.097,13.114,350000.0
2008-08-25 06:49:00,13.133,13.25,13.092,13.197,800000.0
2008-08-25 06:50:00,13.12,13.248,13.12,13.151,350000.0
2008-08-25 06:51:00,13.212,13.234,13.107,13.221,500000.0
2008-08-25 06:52:00,13.171,13.216,13.089,13.118,400000.0
2008-08-25 06:53:00,13.231,13.231,13.084,13.127,400000.0
2008-08-25 06:54:00,13.196,13.227,13.099,13.227,450000.0
2008-08-25 06:55:00,13.19,13.205,13.11,13.149,250000.0
2008-08-25 06:56:00,13.234,13.234,13.106,13.154,550000.0
2008-08-25 06:57:00,13.163,13.271,13.133,13.195,550000.0
2008-08-25 06:58:00,13.204,13.204,13.083,13.099,450000.0
2008-08-25 06:59:00,13.174,13.259,13.14,13.14,650000.0
2008-08-25 07:00:00,13.234,13.245,13.221,13.221,150000.0
2008-08-25 07:01:00,13.18,13.247,13.14,13.191,450000.0
2008-08-25 07:02:00,13.147,13.28,13.147,13.207,550000.0
2008-08-25 07:03:00,13.253,13.271,13.187,13.217,400000.0
2008-08-25 07:04:00,13.243,13.278,13.16,13.169,500000.0
2008-08-25 07:05:00,13.22,13.272,13.09,13.134,500000.0
2008-08-25 07:07:00,13.218,13.284,13.146,13.245,500000.0
2008-08-25 07:08:00,13.216,13.27,13.146,13.18,500000.0
2008-08-25 07:09:00,13.153,13.248,13.153,13.16,400000.0
2008-08-25 07:10:00,13.283,13.283,13.136,13.221,350000.0
2008-08-25 07:11:00,13.189,13.275,13.146,13.212,450000.0
2008-08-25 07:12:00,13.174,13.275,13.125,13.147,400000.0
2008-08-25 07:13:00,13.143,13.272,13.143,13.152,400000.0
2008-08-25 07:14:00,13.149,13.253,13.149,13.178,400000.0
2008-08-25 07:15:00,13.275,13.275,13.144,13.204,350000.0
2008-08-25 07:16:00,13.256,13.256,13.099,13.238,350000.0
2008-08-25 07:17:00,13.184,13.259,13.143,13.187,500000.0
2008-08-25 07:18:00,13.266,13.274,13.151,13.235,550000.0
2008-08-25 07:19:00,13.25,13.25,13.12,13.201,550000.0
2008-08-25 07:20:00,13.245,13.271,13.181,13.257,350000.0
2008-08-25 07:21:00,13.124,13.246,13.124,13.244,350000.0
2008-08-25 07:22:00,13.163,13.214,13.109,13.214,350000.0
2008-08-25 07:23:00,13.17,13.24,13.13,13.24,350000.0
2008-08-25 07:24:00,13.134,13.241,13.125,13.241,450000.0
2008-08-25 07:25:00,13.235,13.281,13.168,13.172,550000.0
2008-08-25 07:26:00,13.218,13.219,13.154,13.161,400000.0
2008-08-25 07:27:00,13.261,13.3,13.13,13.202,500000.0
2008-08-25 07:28:00,13.234,13.274,13.162,13.229,400000.0
2008-08-25 07:29:00,13.246,13.253,13.129,13.253,500000.0
2008-08-25 07:30:00,13.205,13.244,13.132,13.132,200000.0
2008-08-25 07:31:00,13.192,13.254,13.109,13.254,550000.0
2008-08-25 07:32:00,13.251,13.273,13.189,13.247,400000.0
2008-08-25 07:33:00,13.263,13.292,13.181,13.181,350000.0
2008-08-25 07:34:00,13.235,13.278,13.172,13.227,450000.0
2008-08-25 07:35:00,13.198,13.252,13.186,13.186,350000.0
2008-08-25 07:36:00,13.214,13.317,13.174,13.174,500000.0
2008-08-25 07:38:00,13.2,13.284,13.138,13.284,450000.0
2008-08-25 07:39:00,13.274,13.312,13.154,13.283,400000.0
2008-08-25 07:40:00,13.272,13.297,13.154,13.297,350000.0
2008-08-25 07:41:00,13.256,13.31,13.189,13.192,400000.0
2008-08-25 07:42:00,13.309,13.35,13.225,13.256,350000.0
2008-08-25 07:43:00,13.26,13.26,13.182,13.217,400000.0
2008-08-25 07:44:00,13.188,13.263,13.176,13.176,550000.0
2008-08-25 07:45:00,13.296,13.342,13.259,13.259,350000.0
2008-08-25 07:46:00,13.28,13.282,13.143,13.201,350000.0
2008-08-25 07:47:00,13.263,13.3,13.177,13.266,350000.0
2008-08-25 07:48:00,13.182,13.321,13.182,13.279,550000.0
2008-08-25 07:49:00,13.296,13.324,13.201,13.289,550000.0
2008-08-25 07:50:00,13.213,13.342,13.205,13.26,450000.0
2008-08-25 07:52:00,13.267,13.326,13.202,13.235,500000.0
2008-08-25 07:53:00,13.296,13.326,13.215,13.282,500000.0
2008-08-25 07:54:00,13.266,13.304,13.199,13.222,350000.0
2008-08-25 07:55:00,13.256,13.306,13.187,13.279,350000.0
2008-08-25 07:56:00,13.259,13.29,13.16,13.29,550000.0
2008-08-25 07:57:00,13.208,13.251,13.18,13.195,350000.0
2008-08-25 07:58:00,13.232,13.301,13.173,13.232,500000.0
2008-08-25 07:59:00,13.222,13.264,13.166,13.166,450000.0
2008-08-25 08:00:00,13.173,13.33,13.173,13.242,350000.0
2008-08-25 08:01:00,13.231,13.335,13.231,13.325,350000.0
2008-08-25 08:02:00,13.157,13.276,13.157,13.254,350000.0
2008-08-25 08:03:00,13.229,13.32,13.181,13.2,450000.0
2008-08-25 08:04:00,13.19,13.258,13.174,13.175,350000.0
2008-08-25 08:05:00,13.198,13.241,13.17,13.18,400000.0
2008-08-25 08:06:00,13.266,13.297,13.217,13.254,400000.0
2008-08-25 08:07:00,13.288,13.288,13.169,13.252,450000.0
2008-08-25 08:08:00,13.218,13.319,13.184,13.299,400000.0
2008-08-25 08:09:00,13.296,13.309,13.182,13.229,400000.0
2008-08-25 08:10:00,13.288,13.292,13.167,13.252,400000.0
2008-08-25 08:12:00,13.256,13.283,13.199,13.246,400000.0
2008-08-25 08:13:00,13.16,13.287,13.16,13.223,350000.0
2008-08-25 08:14:00,13.29,13.331,13.176,13.318,400000.0
2008-08-25 08:15:00,13.266,13.308,13.181,13.181,400000.0
2008-08-25 08:16:00,13.301,13.324,13.175,13.175,350000.0
2008-08-25 08:17:00,13.277,13.299,13.188,13.299,500000.0
2008-08-25 08:18:00,13.303,13.309,13.156,13.276,500000.0
2008-08-25 08:19:00,13.286,13.322,13.216,13.241,400000.0
2008-08-25 08:20:00,13.203,13.309,13.165,13.309,400000.0
2008-08-25 08:21:00,13.306,13.31,13.192,13.298,400000.0
2008-08-25 08:22:00,13.217,13.32,13.175,13.32,550000.0
2008-08-25 08:23:00,13.231,13.312,13.186,13.275,350000.0
2008-08-25 08:24:00,13.224,13.286,13.206,13.206,350000.0
2008-08-25 08:25:00,13.296,13.328,13.24,13.254,400000.0
2008-08-25 08:26:00,13.302,13.317,13.224,13.234,500000.0
2008-08-25 08:27:00,13.241,13.291,13.196,13.261,400000.0
2008-08-25 08:28:00,13.228,13.255,13.197,13.197,450000.0
2008-08-25 08:29:00,13.229,13.281,13.205,13.205,400000.0
2008-08-25 08:30:00,13.168,13.274,13.161,13.269,500000.0
2008-08-25 08:31:00,13.269,13.305,13.211,13.217,450000.0
2008-08-25 08:32:00,13.171,13.289,13.125,13.289,400000.0
2008-08-25 08:33:00,13.183,13.316,13.183,13.265,450000.0
2008-08-25 08:34:00,13.272,13.318,13.17,13.311,450000.0
2008-08-25 08:35:00,13.271,13.316,13.177,13.27,550000.0
2008-08-25 08:36:00,13.165,13.213,13.153,13.153,350000.0
2008-08-25 08:37:00,13.19,13.291,13.19,13.23,350000.0
2008-08-25 08:38:00,13.3,13.321,13.211,13.238,400000.0
2008-08-25 08:39:00,13.171,13.271,13.147,13.264,500000.0
2008-08-25 08:40:00,13.308,13.308,13.174,13.277,350000.0
2008-08-25 08:41:00,13.19,13.303,13.19,13.267,500000.0
2008-08-25 08:42:00,13.273,13.305,13.185,13.274,350000.0
2008-08-25 08:43:00,13.197,13.294,13.197,13.249,350000.0
2008-08-25 08:44:00,13.297,13.3,13.165,13.271,550000.0
2008-08-25 08:45:00,13.27,13.312,13.185,13.185,350000.0
2008-08-25 08:46:00,13.243,13.293,13.208,13.211,550000.0
2008-08-25 08:47:00,13.192,13.315,13.182,13.256,550000.0
2008-08-25 08:48:00,13.283,13.283,13.149,13.208,550000.0
2008-08-25 08:49:00,13.262,13.262,13.186,13.243,500000.0
2008-08-25 08:50:00,13.198,13.274,13.184,13.184,550000.0
2008-08-25 08:51:00,13.201,13.28,13.191,13.252,450000.0
2008-08-25 08:52:00,13.261,13.278,13.194,13.269,350000.0
2008-08-25 08:53:00,13.199,13.293,13.166,13.262,400000.0
2008-08-25 08:54:00,13.27,13.289,13.141,13.197,400000.0
2008-08-25 08:55:00,13.239,13.279,13.149,13.149,450000.0
2008-08-25 08:56:00,13.191,13.287,13.161,13.161,450000.0
2008-08-25 08:57:00,13.253,13.289,13.205,13.215,350000.0
2008-08-25 08:58:00,13.233,13.276,13.182,13.193,500000.0
2008-08-25 08:59:00,13.28,13.289,13.213,13.261,400000.0
2008-08-25 09:00:00,13.273,13.346,13.187,13.251,1500000.0
2008-08-25 09:01:00,13.254,13.264,13.181,13.258,1250000.0
2008-08-25 09:02:00,13.255,13.283,13.164,13.164,350000.0
2008-08-25 09:03:00,13.219,13.257,13.165,13.242,350000.0
2008-08-25 09:04:00,13.244,13.279,13.201,13.206,450000.0
2008-08-25 09:05:00,13.25,13.314,13.164,13.27,400000.0
2008-08-25 09:06:00,13.266,13.302,13.194,13.225,450000.0
2008-08-25 09:07:00,13.259,13.292,13.205,13.215,350000.0
2008-08-25 09:09:00,13.283,13.308,13.2,13.308,350000.0
2008-08-25 09:10:00,13.215,13.3,13.179,13.242,450000.0
2008-08-25 09:11:00,13.25,13.284,13.199,13.256,1900000.0
2008-08-25 09:12:00,13.249,13.351,13.2,13.253,550000.0
2008-08-25 09:13:00,13.241,13.295,13.151,13.288,550000.0
2008-08-25 09:14:00,13.185,13.305,13.185,13.262,400000.0
2008-08-25 09:15:00,13.289,13.289,13.131,13.196,500000.0
2008-08-25 09:16:00,13.236,13.298,13.189,13.295,500000.0
2008-08-25 09:18:00,13.28,13.31,13.162,13.268,500000.0
2008-08-25 09:19:00,13.278,13.287,13.16,13.19,500000.0
2008-08-25 09:20:00,13.202,13.257,13.153,13.237,350000.0
2008-08-25 09:21:00,13.276,13.302,13.207,13.207,450000.0
2008-08-25 09:22:00,13.288,13.294,13.192,13.214,400000.0
2008-08-25 09:23:00,13.28,13.301,13.199,13.301,400000.0
2008-08-25 09:24:00,13.25,13.304,13.231,13.231,350000.0
2008-08-25 09:25:00,13.265,13.311,13.197,13.245,350000.0
2008-08-25 09:26:00,13.216,13.274,13.162,13.274,350000.0
2008-08-25 09:27:00,13.298,13.334,13.193,13.251,550000.0
2008-08-25 09:28:00,13.23,13.303,13.195,13.206,1550000.0
2008-08-25 09:29:00,13.2,13.305,13.2,13.235,400000.0
2008-08-25 09:30:00,13.258,13.305,13.188,13.22,450000.0
2008-08-25 09:31:00,13.295,13.295,13.199,13.222,350000.0
2008-08-25 09:32:00,13.178,13.298,13.143,13.188,350000.0
2008-08-25 09:33:00,13.221,13.309,13.163,13.183,350000.0
2008-08-25 09:34:00,13.197,13.326,13.144,13.162,1950000.0
2008-08-25 09:35:00,13.33,13.33,13.24,13.263,350000.0
2008-08-25 09:37:00,13.282,13.302,13.166,13.276,450000.0
2008-08-25 09:38:00,13.26,13.31,13.219,13.279,550000.0
2008-08-25 09:39:00,13.223,13.308,13.19,13.19,550000.0
2008-08-25 09:40:00,13.266,13.307,13.155,13.307,500000.0
2008-08-25 09:41:00,13.193,13.247,13.143,13.143,450000.0
2008-08-25 09:42:00,13.197,13.301,13.197,13.283,450000.0
2008-08-25 09:43:00,13.221,13.28,13.155,13.28,550000.0
2008-08-25 09:44:00,13.188,13.293,13.188,13.293,450000.0
2008-08-25 09:45:00,13.283,13.325,13.203,13.286,350000.0
2008-08-25 09:47:00,13.273,13.314,13.177,13.314,400000.0
2008-08-25 09:48:00,13.29,13.309,13.165,13.195,450000.0
2008-08-25 09:49:00,13.314,13.314,13.202,13.265,400000.0
2008-08-25 09:50:00,13.24,13.319,13.19,13.251,350000.0
2008-08-25 09:51:00,13.285,13.307,13.19,13.281,400000.0
2008-08-25 09:52:00,13.277,13.314,13.191,13.303,400000.0
2008-08-25 09:53:00,13.251,13.306,13.227,13.288,400000.0
2008-08-25 09:54:00,13.219,13.31,13.154,13.281,750000.0
2008-08-25 09:55:00,13.218,13.301,13.205,13.301,550000.0
2008-08-25 09:56:00,13.252,13.299,13.188,13.256,450000.0
2008-08-25 09:57:00,13.206,13.302,13.168,13.25,450000.0
2008-08-25 09:58:00,13.21,13.272,13.196,13.196,400000.0
2008-08-25 09:59:00,13.159,13.293,13.159,13.252,400000.0
2008-08-25 10:00:00,13.288,13.288,13.18,13.181,350000.0
2008-08-25 10:01:00,13.172,13.267,13.163,13.241,500000.0
2008-08-25 10:02:00,13.255,13.265,13.161,13.161,400000.0
2008-08-25 10:03:00,13.241,13.334,13.203,13.229,500000.0
2008-08-25 10:04:00,13.224,13.285,13.196,13.242,550000.0
2008-08-25 10:05:00,13.227,13.278,13.192,13.203,350000.0
2008-08-25 10:06:00,13.225,13.289,13.225,13.254,500000.0
2008-08-25 10:07:00,13.267,13.267,13.193,13.252,400000.0
2008-08-25 10:08:00,13.264,13.277,13.168,13.21,550000.0
2008-08-25 10:09:00,13.17,13.253,13.147,13.184,350000.0
2008-08-25 10:10:00,13.223,13.246,13.122,13.122,650000.0
2008-08-25 10:11:00,13.288,13.288,13.197,13.266,400000.0
2008-08-25 10:12:00,13.242,13.242,13.115,13.153,550000.0
2008-08-25 10:13:00,13.149,13.222,13.125,13.175,350000.0
2008-08-25 10:14:00,13.154,13.263,13.116,13.152,550000.0
2008-08-25 10:15:00,13.171,13.245,13.147,13.162,350000.0
2008-08-25 10:16:00,13.166,13.239,13.128,13.128,550000.0
2008-08-25 10:17:00,13.252,13.252,13.122,13.122,500000.0
2008-08-25 10:18:00,13.246,13.246,13.095,13.164,550000.0
2008-08-25 10:19:00,13.236,13.237,13.13,13.237,550000.0
2008-08-25 10:20:00,13.124,13.201,13.095,13.194,350000.0
2008-08-25 10:21:00,13.187,13.207,13.103,13.189,350000.0
2008-08-25 10:22:00,13.201,13.25,13.148,13.25,500000.0
2008-08-25 10:23:00,13.24,13.244,13.11,13.232,400000.0
2008-08-25 10:24:00,13.171,13.266,13.156,13.245,500000.0
2008-08-25 10:25:00,13.187,13.209,13.078,13.104,500000.0
2008-08-25 10:26:00,13.112,13.216,13.069,13.216,350000.0
2008-08-25 10:27:00,13.173,13.18,13.069,13.098,400000.0
2008-08-25 10:28:00,13.203,13.217,13.097,13.166,600000.0
2008-08-25 10:29:00,13.189,13.2,13.085,13.089,350000.0
2008-08-25 10:30:00,13.237,13.237,13.161,13.161,400000.0
2008-08-25 10:31:00,13.227,13.227,13.084,13.153,550000.0
2008-08-25 10:32:00,13.201,13.245,13.131,13.237,650000.0
2008-08-25 10:33:00,13.148,13.245,13.127,13.127,450000.0
2008-08-25 10:34:00,13.153,13.244,13.103,13.156,450000.0
2008-08-25 10:35:00,13.166,13.175,13.073,13.085,450000.0
2008-08-25 10:37:00,13.132,13.243,13.126,13.209,400000.0
2008-08-25 10:38:00,13.195,13.221,13.082,13.184,550000.0
2008-08-25 10:39:00,13.127,13.261,13.125,13.224,350000.0
2008-08-25 10:40:00,13.122,13.201,13.048,13.163,550000.0
2008-08-25 10:41:00,13.234,13.243,13.107,13.146,400000.0
2008-08-25 10:42:00,13.149,13.211,13.095,13.158,400000.0
2008-08-25 10:43:00,13.184,13.211,13.089,13.211,450000.0
2008-08-25 10:44:00,13.1,13.209,13.097,13.159,350000.0
2008-08-25 10:45:00,13.089,13.152,13.086,13.136,350000.0
2008-08-25 10:46:00,13.092,13.184,13.058,13.058,600000.0
2008-08-25 10:47:00,13.192,13.213,13.115,13.115,400000.0
2008-08-25 10:48:00,13.122,13.285,13.109,13.133,550000.0
2008-08-25 10:49:00,13.138,13.165,13.068,13.165,500000.0
2008-08-25 10:50:00,13.216,13.27,13.117,13.141,450000.0
2008-08-25 10:51:00,13.121,13.229,13.109,13.229,350000.0
2008-08-25 10:52:00,13.113,13.213,13.084,13.137,550000.0
2008-08-25 10:53:00,13.22,13.222,13.128,13.221,350000.0
2008-08-25 10:54:00,13.185,13.219,13.093,13.219,400000.0
2008-08-25 10:55:00,13.171,13.253,13.115,13.149,350000.0
2008-08-25 10:56:00,13.138,13.198,13.071,13.155,450000.0
2008-08-25 10:57:00,13.191,13.241,13.151,13.151,400000.0
2008-08-25 10:58:00,13.197,13.241,13.11,13.233,450000.0
2008-08-25 10:59:00,13.226,13.264,13.123,13.165,350000.0
2008-08-25 11:00:00,13.145,13.232,13.12,13.142,400000.0
2008-08-25 11:01:00,13.064,13.182,13.064,13.156,550000.0
2008-08-25 11:02:00,13.228,13.255,13.112,13.174,350000.0
2008-08-25 11:03:00,13.126,13.237,13.126,13.166,400000.0
2008-08-25 11:04:00,13.25,13.25,13.091,13.245,500000.0
2008-08-25 11:05:00,13.211,13.291,13.186,13.257,400000.0
2008-08-25 11:06:00,13.173,13.235,13.128,13.235,400000.0
2008-08-25 11:07:00,13.198,13.239,13.097,13.097,400000.0
2008-08-25 11:08:00,13.129,13.265,13.121,13.201,500000.0
2008-08-25 11:09:00,13.24,13.254,13.115,13.254,500000.0
2008-08-25 11:10:00,13.163,13.311,13.163,13.238,450000.0
2008-08-25 11:11:00,13.183,13.271,13.141,13.271,400000.0
2008-08-25 11:12:00,13.156,13.215,13.114,13.144,600000.0
2008-08-25 11:13:00,13.238,13.287,13.196,13.233,500000.0
2008-08-25 11:14:00,13.241,13.253,13.144,13.168,350000.0
2008-08-25 11:16:00,13.244,13.268,13.117,13.201,550000.0
2008-08-25 11:17:00,13.267,13.277,13.14,13.247,700000.0
2008-08-25 11:18:00,13.241,13.274,13.139,13.181,400000.0
2008-08-25 11:19:00,13.207,13.241,13.161,13.184,450000.0
2008-08-25 11:20:00,13.246,13.26,13.165,13.26,500000.0
2008-08-25 11:21:00,13.135,13.254,13.114,13.114,450000.0
2008-08-25 11:22:00,13.187,13.253,13.163,13.228,500000.0
2008-08-25 11:23:00,13.159,13.262,13.159,13.242,400000.0
2008-08-25 11:24:00,13.191,13.263,13.17,13.188,400000.0
2008-08-25 11:25:00,13.189,13.31,13.188,13.31,350000.0
2008-08-25 11:26:00,13.197,13.276,13.145,13.211,550000.0
2008-08-25 11:27:00,13.307,13.31,13.168,13.276,450000.0
2008-08-25 11:28:00,13.165,13.29,13.158,13.288,500000.0
2008-08-25 11:29:00,13.19,13.287,13.148,13.287,600000.0
2008-08-25 11:30:00,13.207,13.296,13.194,13.22,400000.0
2008-08-25 11:31:00,13.274,13.297,13.184,13.297,550000.0
2008-08-25 11:32:00,13.343,13.354,13.249,13.325,650000.0
2008-08-25 11:33:00,13.229,13.385,13.229,13.339,550000.0
2008-08-25 11:34:00,13.278,13.349,13.226,13.324,450000.0
2008-08-25 11:35:00,13.325,13.355,13.252,13.355,400000.0
2008-08-25 11:36:00,13.256,13.373,13.254,13.254,400000.0
2008-08-25 11:37:00,13.306,13.347,13.244,13.34,450000.0
2008-08-25 11:38:00,13.241,13.384,13.241,13.268,400000.0
2008-08-25 11:39:00,13.372,13.372,13.232,13.347,550000.0
2008-08-25 11:40:00,13.321,13.394,13.3,13.3,500000.0
2008-08-25 11:41:00,13.342,13.379,13.263,13.366,400000.0
2008-08-25 11:42:00,13.237,13.355,13.237,13.332,350000.0
2008-08-25 11:43:00,13.312,13.328,13.209,13.273,550000.0
2008-08-25 11:44:00,13.295,13.315,13.189,13.291,550000.0
2008-08-25 11:45:00,13.28,13.35,13.259,13.337,350000.0
2008-08-25 11:46:00,13.307,13.337,13.25,13.277,350000.0
2008-08-25 11:47:00,13.356,13.356,13.256,13.27,400000.0
2008-08-25 11:48:00,13.252,13.347,13.214,13.223,550000.0
2008-08-25 11:49:00,13.285,13.339,13.203,13.298,400000.0
2008-08-25 11:50:00,13.333,13.333,13.194,13.212,350000.0
2008-08-25 11:51:00,13.27,13.339,13.212,13.212,450000.0
2008-08-25 11:52:00,13.233,13.361,13.233,13.361,500000.0
2008-08-25 11:53:00,13.222,13.281,13.189,13.189,500000.0
2008-08-25 11:54:00,13.218,13.355,13.218,13.346,650000.0
2008-08-25 11:55:00,13.362,13.389,13.239,13.239,400000.0
2008-08-25 11:56:00,13.248,13.359,13.248,13.3,400000.0
2008-08-25 11:57:00,13.309,13.329,13.187,13.217,550000.0
2008-08-25 11:58:00,13.355,13.363,13.26,13.341,450000.0
2008-08-25 11:59:00,13.373,13.389,13.228,13.228,550000.0
2008-08-25 12:00:00,13.278,13.386,13.247,13.386,450000.0
2008-08-25 12:01:00,13.396,13.396,13.268,13.368,500000.0
2008-08-25 12:02:00,13.396,13.396,13.273,13.297,500000.0
2008-08-25 12:03:00,13.212,13.362,13.212,13.362,450000.0
2008-08-25 12:04:00,13.277,13.375,13.244,13.273,550000.0
2008-08-25 12:05:00,13.328,13.394,13.272,13.347,450000.0
2008-08-25 12:06:00,13.321,13.374,13.237,13.266,400000.0
2008-08-25 12:07:00,13.24,13.362,13.238,13.244,350000.0
2008-08-25 12:08:00,13.368,13.4,13.256,13.28,500000.0
2008-08-25 12:09:00,13.289,13.394,13.256,13.394,550000.0
2008-08-25 12:10:00,13.397,13.397,13.283,13.354,350000.0
2008-08-25 12:11:00,13.292,13.379,13.276,13.293,350000.0
2008-08-25 12:12:00,13.25,13.37,13.23,13.36,550000.0
2008-08-25 12:13:00,13.376,13.376,13.238,13.367,350000.0
2008-08-25 12:14:00,13.299,13.377,13.243,13.267,450000.0
2008-08-25 12:15:00,13.375,13.389,13.291,13.368,350000.0
2008-08-25 12:17:00,13.359,13.359,13.221,13.285,400000.0
2008-08-25 12:18:00,13.278,13.389,13.248,13.333,350000.0
2008-08-25 12:19:00,13.325,13.405,13.278,13.278,550000.0
2008-08-25 12:20:00,13.389,13.398,13.301,13.301,350000.0
2008-08-25 12:21:00,13.292,13.388,13.292,13.3,450000.0
2008-08-25 12:22:00,13.342,13.371,13.237,13.308,450000.0
2008-08-25 12:23:00,13.342,13.342,13.223,13.293,550000.0
2008-08-25 12:24:00,13.288,13.364,13.244,13.33,500000.0
2008-08-25 12:25:00,13.345,13.345,13.267,13.333,450000.0
2008-08-25 12:27:00,13.286,13.355,13.195,13.355,500000.0
2008-08-25 12:28:00,13.239,13.336,13.231,13.242,350000.0
2008-08-25 12:29:00,13.321,13.368,13.237,13.302,400000.0
2008-08-25 12:30:00,13.251,13.343,13.224,13.343,400000.0
2008-08-25 12:31:00,13.296,13.337,13.268,13.325,350000.0
2008-08-25 12:32:00,13.196,13.352,13.196,13.305,450000.0
2008-08-25 12:33:00,13.223,13.351,13.223,13.314,450000.0
2008-08-25 12:36:00,13.315,13.343,13.229,13.302,550000.0
2008-08-25 12:37:00,13.335,13.335,13.216,13.292,400000.0
2008-08-25 12:38:00,13.222,13.335,13.219,13.335,400000.0
2008-08-25 12:39:00,13.238,13.358,13.207,13.253,550000.0
2008-08-25 12:40:00,13.2,13.344,13.191,13.229,450000.0
2008-08-25 12:41:00,13.303,13.305,13.218,13.305,450000.0
2008-08-25 12:42:00,13.337,13.382,13.229,13.229,500000.0
2008-08-25 12:43:00,13.359,13.359,13.223,13.223,350000.0
2008-08-25 12:44:00,13.242,13.318,13.218,13.258,350000.0
2008-08-25 12:45:00,13.231,13.361,13.229,13.251,400000.0
2008-08-25 12:46:00,13.236,13.369,13.236,13.284,400000.0
2008-08-25 12:47:00,13.32,13.32,13.2,13.243,350000.0
2008-08-25 12:48:00,13.304,13.33,13.241,13.317,500000.0
2008-08-25 12:49:00,13.249,13.315,13.181,13.257,400000.0
2008-08-25 12:50:00,13.227,13.35,13.224,13.327,450000.0
2008-08-25 12:51:00,13.266,13.384,13.239,13.239,450000.0
2008-08-25 12:52:00,13.315,13.346,13.226,13.231,350000.0
2008-08-25 12:53:00,13.237,13.342,13.237,13.342,400000.0
2008-08-25 12:54:00,13.255,13.323,13.202,13.301,400000.0
2008-08-25 12:55:00,13.311,13.344,13.219,13.276,400000.0
2008-08-25 12:56:00,13.354,13.354,13.233,13.347,450000.0
2008-08-25 12:57:00,13.285,13.337,13.226,13.291,400000.0
2008-08-25 12:58:00,13.225,13.327,13.186,13.327,400000.0
2008-08-25 12:59:00,13.218,13.333,13.218,13.245,350000.0
2008-08-25 13:00:00,13.201,13.338,13.191,13.26,550000.0
2008-08-25 13:01:00,13.327,13.333,13.233,13.324,400000.0
2008-08-25 13:02:00,13.373,13.378,13.296,13.344,500000.0
2008-08-25 13:03:00,13.357,13.357,13.249,13.333,350000.0
2008-08-25 13:04:00,13.226,13.362,13.226,13.319,450000.0
2008-08-25 13:05:00,13.269,13.352,13.227,13.32,400000.0
2008-08-25 13:06:00,13.347,13.359,13.23,13.29,450000.0
2008-08-25 13:07:00,13.278,13.349,13.261,13.349,450000.0
2008-08-25 13:08:00,13.316,13.359,13.254,13.348,350000.0
2008-08-25 13:09:00,13.332,13.337,13.201,13.232,400000.0
2008-08-25 13:10:00,13.209,13.351,13.209,13.33,500000.0
2008-08-25 13:11:00,13.323,13.347,13.243,13.331,400000.0
2008-08-25 13:12:00,13.293,13.328,13.186,13.264,350000.0
2008-08-25 13:13:00,13.272,13.383,13.235,13.335,550000.0
2008-08-25 13:14:00,13.193,13.344,13.193,13.301,400000.0
2008-08-25 13:15:00,13.267,13.267,13.137,13.18,450000.0
2008-08-25 13:16:00,13.313,13.313,13.164,13.277,500000.0
2008-08-25 13:17:00,13.339,13.339,13.2,13.25,450000.0
2008-08-25 13:18:00,13.307,13.307,13.178,13.231,350000.0
2008-08-25 13:19:00,13.29,13.3,13.176,13.222,700000.0
2008-08-25 13:20:00,13.291,13.378,13.22,13.248,800000.0
2008-08-25 13:21:00,13.268,13.321,13.226,13.307,400000.0
2008-08-25 13:22:00,13.226,13.379,13.226,13.274,550000.0
2008-08-25 13:23:00,13.318,13.344,13.219,13.249,450000.0
2008-08-25 13:24:00,13.269,13.345,13.263,13.301,350000.0
2008-08-25 13:25:00,13.191,13.347,13.187,13.312,450000.0
2008-08-25 13:26:00,13.333,13.333,13.237,13.273,400000.0
2008-08-25 13:27:00,13.226,13.374,13.226,13.242,500000.0
2008-08-25 13:28:00,13.318,13.323,13.218,13.218,400000.0
2008-08-25 13:29:00,13.318,13.342,13.215,13.314,400000.0
2008-08-25 13:30:00,13.239,13.307,13.233,13.294,450000.0
2008-08-25 13:31:00,13.325,13.367,13.217,13.308,550000.0
2008-08-25 13:32:00,13.32,13.338,13.258,13.298,400000.0
2008-08-25 13:33:00,13.268,13.33,13.207,13.267,350000.0
2008-08-25 13:34:00,13.188,13.334,13.18,13.334,700000.0
2008-08-25 13:35:00,13.284,13.364,13.252,13.279,550000.0
2008-08-25 13:36:00,13.258,13.335,13.226,13.335,650000.0
2008-08-25 13:37:00,13.29,13.36,13.255,13.255,400000.0
2008-08-25 13:38:00,13.258,13.396,13.258,13.378,350000.0
2008-08-25 13:39:00,13.296,13.417,13.296,13.308,600000.0
2008-08-25 13:40:00,13.366,13.4,13.255,13.359,500000.0
2008-08-25 13:41:00,13.282,13.383,13.274,13.283,400000.0
2008-08-25 13:42:00,13.299,13.378,13.269,13.278,350000.0
2008-08-25 13:43:00,13.4,13.408,13.269,13.316,750000.0
2008-08-25 13:44:00,13.287,13.416,13.286,13.296,450000.0
2008-08-25 13:45:00,13.316,13.436,13.296,13.391,350000.0
2008-08-25 13:46:00,13.365,13.421,13.301,13.381,350000.0
2008-08-25 13:47:00,13.392,13.392,13.266,13.361,400000.0
2008-08-25 13:48:00,13.389,13.389,13.332,13.381,350000.0
2008-08-25 13:49:00,13.322,13.386,13.278,13.279,350000.0
2008-08-25 13:50:00,13.328,13.422,13.298,13.298,550000.0
2008-08-25 13:51:00,13.32,13.412,13.264,13.264,350000.0
2008-08-25 13:52:00,13.362,13.382,13.29,13.29,400000.0
2008-08-25 13:53:00,13.4,13.416,13.298,13.377,400000.0
2008-08-25 13:54:00,13.306,13.391,13.252,13.373,400000.0
2008-08-25 13:55:00,13.38,13.38,13.256,13.256,350000.0
2008-08-25 13:56:00,13.309,13.395,13.284,13.348,400000.0
2008-08-25 13:57:00,13.368,13.368,13.202,13.309,400000.0
2008-08-25 13:58:00,13.251,13.369,13.251,13.289,550000.0
2008-08-25 13:59:00,13.364,13.364,13.248,13.352,350000.0
2008-08-25 14:00:00,13.258,13.369,13.222,13.326,450000.0
2008-08-25 14:01:00,13.387,13.387,13.286,13.364,400000.0
2008-08-25 14:03:00,13.287,13.373,13.287,13.356,350000.0
2008-08-25 14:04:00,13.344,13.393,13.251,13.344,450000.0
2008-08-25 14:05:00,13.385,13.4,13.253,13.4,400000.0
2008-08-25 14:06:00,13.273,13.409,13.273,13.282,450000.0
2008-08-25 14:07:00,13.379,13.406,13.278,13.397,350000.0
2008-08-25 14:08:00,13.324,13.416,13.261,13.366,400000.0
2008-08-25 14:09:00,13.396,13.396,13.271,13.315,400000.0
2008-08-25 14:10:00,13.326,13.4,13.26,13.39,400000.0
2008-08-25 14:11:00,13.392,13.392,13.261,13.305,500000.0
2008-08-25 14:12:00,13.274,13.33,13.274,13.295,350000.0
2008-08-25 14:13:00,13.303,13.421,13.303,13.338,450000.0
2008-08-25 14:14:00,13.307,13.388,13.301,13.31,350000.0
2008-08-25 14:15:00,13.337,13.357,13.25,13.302,350000.0
2008-08-25 14:16:00,13.37,13.406,13.277,13.384,500000.0
2008-08-25 14:17:00,13.341,13.418,13.295,13.36,400000.0
2008-08-25 14:18:00,13.319,13.362,13.279,13.325,400000.0
2008-08-25 14:19:00,13.407,13.407,13.203,13.243,700000.0
2008-08-25 14:20:00,13.364,13.407,13.29,13.357,500000.0
2008-08-25 14:21:00,13.389,13.389,13.255,13.296,400000.0
2008-08-25 14:22:00,13.356,13.356,13.271,13.33,400000.0
2008-08-25 14:23:00,13.314,13.399,13.276,13.284,450000.0
2008-08-25 14:24:00,13.29,13.29,13.187,13.256,400000.0
2008-08-25 14:25:00,13.201,13.33,13.161,13.161,350000.0
2008-08-25 14:26:00,13.293,13.325,13.203,13.314,500000.0
2008-08-25 14:27:00,13.23,13.309,13.177,13.29,550000.0
2008-08-25 14:28:00,13.329,13.337,13.188,13.243,450000.0
2008-08-25 14:29:00,13.23,13.309,13.212,13.219,550000.0
2008-08-25 14:30:00,13.296,13.346,13.177,13.224,350000.0
2008-08-25 14:31:00,13.363,13.382,13.265,13.309,400000.0
2008-08-25 14:32:00,13.236,13.351,13.236,13.315,550000.0
2008-08-25 14:33:00,13.311,13.389,13.263,13.263,650000.0
2008-08-25 14:34:00,13.359,13.359,13.267,13.341,350000.0
2008-08-25 14:35:00,13.319,13.367,13.239,13.353,350000.0
2008-08-25 14:36:00,13.36,13.379,13.251,13.349,400000.0
2008-08-25 14:37:00,13.303,13.41,13.252,13.41,400000.0
2008-08-25 14:38:00,13.44,13.479,13.345,13.393,500000.0
2008-08-25 14:39:00,13.381,13.41,13.299,13.359,500000.0
2008-08-25 14:40:00,13.345,13.444,13.31,13.438,400000.0
2008-08-25 14:41:00,13.453,13.453,13.378,13.427,350000.0
2008-08-25 14:42:00,13.417,13.417,13.279,13.311,500000.0
2008-08-25 14:43:00,13.423,13.44,13.338,13.44,350000.0
2008-08-25 14:44:00,13.326,13.477,13.326,13.43,350000.0
2008-08-25 14:45:00,13.45,13.472,13.392,13.419,400000.0
2008-08-25 14:46:00,13.472,13.472,13.345,13.405,450000.0
2008-08-25 14:47:00,13.382,13.509,13.382,13.488,550000.0
2008-08-25 14:48:00,13.455,13.455,13.356,13.356,400000.0
2008-08-25 14:49:00,13.446,13.467,13.389,13.395,400000.0
2008-08-25 14:50:00,13.499,13.499,13.399,13.458,500000.0
2008-08-25 14:51:00,13.408,13.525,13.407,13.477,400000.0
2008-08-25 14:52:00,13.44,13.488,13.401,13.406,500000.0
2008-08-25 14:53:00,13.457,13.504,13.379,13.504,450000.0
2008-08-25 14:54:00,13.5,13.5,13.339,13.362,550000.0
2008-08-25 14:55:00,13.502,13.513,13.385,13.473,400000.0
2008-08-25 14:56:00,13.485,13.519,13.434,13.458,450000.0
2008-08-25 14:57:00,13.431,13.496,13.385,13.385,400000.0
2008-08-25 14:58:00,13.432,13.464,13.311,13.426,450000.0
2008-08-25 14:59:00,13.474,13.481,13.404,13.475,350000.0
2008-08-25 15:00:00,13.351,13.464,13.34,13.464,350000.0
2008-08-25 15:01:00,13.46,13.46,13.342,13.416,450000.0
2008-08-25 15:02:00,13.426,13.471,13.304,13.409,400000.0
2008-08-25 15:03:00,13.379,13.43,13.332,13.332,500000.0
2008-08-25 15:04:00,13.362,13.413,13.301,13.36,350000.0
2008-08-25 15:05:00,13.367,13.468,13.321,13.357,550000.0
2008-08-25 15:06:00,13.41,13.41,13.285,13.308,500000.0
2008-08-25 15:07:00,13.413,13.454,13.333,13.372,500000.0
2008-08-25 15:08:00,13.327,13.436,13.327,13.365,350000.0
2008-08-25 15:09:00,13.327,13.462,13.327,13.414,450000.0
2008-08-25 15:10:00,13.409,13.522,13.386,13.42,500000.0
2008-08-25 15:11:00,13.411,13.483,13.347,13.356,400000.0
2008-08-25 15:12:00,13.462,13.48,13.361,13.361,500000.0
2008-08-25 15:13:00,13.374,13.446,13.374,13.401,350000.0
2008-08-25 15:14:00,13.469,13.48,13.337,13.435,400000.0
2008-08-25 15:15:00,13.366,13.478,13.352,13.362,500000.0
2008-08-25 15:16:00,13.415,13.415,13.328,13.393,500000.0
2008-08-25 15:17:00,13.39,13.423,13.337,13.352,550000.0
2008-08-25 15:18:00,13.39,13.461,13.311,13.461,400000.0
2008-08-25 15:19:00,13.396,13.474,13.341,13.473,350000.0
2008-08-25 15:20:00,13.355,13.458,13.34,13.347,550000.0
2008-08-25 15:21:00,13.353,13.453,13.353,13.373,350000.0
2008-08-25 15:22:00,13.473,13.478,13.416,13.464,400000.0
2008-08-25 15:23:00,13.436,13.443,13.382,13.443,350000.0
2008-08-25 15:24:00,13.421,13.463,13.322,13.434,500000.0
2008-08-25 15:25:00,13.435,13.502,13.408,13.408,350000.0
2008-08-25 15:26:00,13.448,13.472,13.364,13.364,550000.0
2008-08-25 15:27:00,13.441,13.466,13.389,13.426,400000.0
2008-08-25 15:28:00,13.444,13.477,13.344,13.344,450000.0
2008-08-25 15:29:00,13.423,13.474,13.327,13.382,500000.0
2008-08-25 15:30:00,13.369,13.496,13.369,13.398,350000.0
2008-08-25 15:31:00,13.362,13.503,13.355,13.355,550000.0
2008-08-25 15:32:00,13.437,13.466,13.307,13.397,350000.0
2008-08-25 15:33:00,13.326,13.458,13.326,13.444,350000.0
2008-08-25 15:34:00,13.363,13.476,13.363,13.46,350000.0
2008-08-25 15:35:00,13.447,13.471,13.333,13.448,600000.0
2008-08-25 15:36:00,13.355,13.439,13.355,13.374,400000.0
2008-08-25 15:37:00,13.462,13.499,13.388,13.441,550000.0
2008-08-25 15:38:00,13.454,13.454,13.372,13.439,350000.0
2008-08-25 15:39:00,13.39,13.517,13.376,13.376,550000.0
2008-08-25 15:40:00,13.413,13.458,13.355,13.358,500000.0
2008-08-25 15:41:00,13.449,13.479,13.362,13.416,450000.0
2008-08-25 15:42:00,13.43,13.459,13.351,13.351,400000.0
2008-08-25 15:43:00,13.335,13.446,13.335,13.353,350000.0
2008-08-25 15:44:00,13.353,13.48,13.353,13.436,450000.0
2008-08-25 15:45:00,13.494,13.494,13.362,13.425,350000.0
2008-08-25 15:46:00,13.496,13.496,13.36,13.474,500000.0
2008-08-25 15:47:00,13.407,13.513,13.38,13.38,350000.0
2008-08-25 15:48:00,13.392,13.516,13.392,13.412,550000.0
2008-08-25 15:49:00,13.459,13.53,13.427,13.498,400000.0
2008-08-25 15:50:00,13.445,13.509,13.419,13.423,350000.0
2008-08-25 15:51:00,13.527,13.527,13.411,13.503,450000.0
2008-08-25 15:52:00,13.491,13.507,13.388,13.428,450000.0
2008-08-25 15:53:00,13.411,13.496,13.381,13.381,450000.0
2008-08-25 15:54:00,13.374,13.505,13.374,13.469,350000.0
2008-08-25 15:55:00,13.394,13.445,13.339,13.386,400000.0
2008-08-25 15:56:00,13.429,13.459,13.343,13.374,550000.0
2008-08-25 15:57:00,13.428,13.491,13.408,13.458,350000.0
2008-08-25 15:58:00,13.344,13.456,13.314,13.42,750000.0
2008-08-25 15:59:00,13.475,13.477,13.367,13.46,550000.0
2008-08-25 16:00:00,13.361,13.472,13.361,13.386,350000.0
2008-08-25 16:01:00,13.476,13.476,13.354,13.361,350000.0
2008-08-25 16:02:00,13.476,13.478,13.36,13.427,550000.0
2008-08-25 16:03:00,13.406,13.484,13.406,13.469,350000.0
2008-08-25 16:04:00,13.481,13.481,13.346,13.425,350000.0
2008-08-25 16:05:00,13.388,13.491,13.339,13.491,400000.0
2008-08-25 16:06:00,13.467,13.467,13.298,13.407,500000.0
2008-08-25 16:07:00,13.414,13.445,13.302,13.302,500000.0
2008-08-25 16:08:00,13.383,13.48,13.342,13.373,550000.0
2008-08-25 16:09:00,13.446,13.446,13.336,13.375,350000.0
2008-08-25 16:10:00,13.395,13.46,13.322,13.379,350000.0
2008-08-25 16:11:00,13.398,13.416,13.304,13.36,400000.0
2008-08-25 16:12:00,13.346,13.418,13.276,13.386,400000.0
2008-08-25 16:13:00,13.355,13.45,13.334,13.395,400000.0
2008-08-25 16:14:00,13.357,13.444,13.343,13.444,400000.0
2008-08-25 16:15:00,13.372,13.447,13.321,13.321,500000.0
2008-08-25 16:16:00,13.418,13.434,13.321,13.434,350000.0
2008-08-25 16:17:00,13.317,13.418,13.264,13.366,500000.0
2008-08-25 16:18:00,13.37,13.416,13.329,13.329,350000.0
2008-08-25 16:19:00,13.319,13.408,13.319,13.331,550000.0
2008-08-25 16:20:00,13.261,13.386,13.245,13.323,400000.0
2008-08-25 16:21:00,13.269,13.372,13.232,13.267,500000.0
2008-08-25 16:22:00,13.32,13.378,13.282,13.314,350000.0
2008-08-25 16:23:00,13.222,13.392,13.219,13.335,550000.0
2008-08-25 16:24:00,13.286,13.38,13.26,13.26,350000.0
2008-08-25 16:25:00,13.373,13.373,13.214,13.294,450000.0
2008-08-25 16:26:00,13.257,13.389,13.257,13.271,500000.0
2008-08-25 16:27:00,13.265,13.377,13.245,13.254,400000.0
2008-08-25 16:28:00,13.27,13.363,13.222,13.264,450000.0
2008-08-25 16:29:00,13.281,13.349,13.251,13.251,450000.0
2008-08-25 16:30:00,13.324,13.373,13.263,13.264,500000.0
2008-08-25 16:31:00,13.316,13.316,13.223,13.243,350000.0
2008-08-25 16:32:00,13.354,13.354,13.246,13.246,500000.0
2008-08-25 16:33:00,13.331,13.338,13.202,13.256,400000.0
2008-08-25 16:34:00,13.328,13.328,13.181,13.229,400000.0
2008-08-25 16:35:00,13.211,13.312,13.191,13.191,450000.0
2008-08-25 16:36:00,13.216,13.314,13.144,13.206,500000.0
2008-08-25 16:37:00,13.223,13.337,13.223,13.257,350000.0
2008-08-25 16:38:00,13.35,13.35,13.246,13.263,550000.0
2008-08-25 16:39:00,13.358,13.358,13.204,13.204,400000.0
2008-08-25 16:40:00,13.365,13.365,13.155,13.192,550000.0
2008-08-25 16:41:00,13.297,13.319,13.208,13.231,550000.0
2008-08-25 16:42:00,13.289,13.292,13.203,13.203,500000.0
2008-08-25 16:43:00,13.23,13.342,13.195,13.244,350000.0
2008-08-25 16:44:00,13.201,13.316,13.201,13.241,350000.0
2008-08-25 16:45:00,13.292,13.359,13.251,13.263,550000.0
2008-08-25 16:46:00,13.362,13.429,13.267,13.347,500000.0
2008-08-25 16:47:00,13.361,13.361,13.232,13.314,450000.0
2008-08-25 16:48:00,13.365,13.386,13.268,13.345,350000.0
2008-08-25 16:49:00,13.182,13.332,13.182,13.257,400000.0
2008-08-25 16:50:00,13.328,13.352,13.247,13.346,500000.0
2008-08-25 16:51:00,13.29,13.364,13.225,13.32,400000.0
2008-08-25 16:52:00,13.278,13.404,13.258,13.302,450000.0
2008-08-25 16:53:00,13.299,13.37,13.233,13.311,550000.0
2008-08-25 16:54:00,13.298,13.417,13.252,13.368,550000.0
2008-08-25 16:55:00,13.32,13.344,13.254,13.344,600000.0
2008-08-25 16:56:00,13.349,13.359,13.231,13.26,550000.0
2008-08-25 16:57:00,13.329,13.343,13.224,13.264,350000.0
2008-08-25 16:58:00,13.317,13.36,13.219,13.231,550000.0
2008-08-25 16:59:00,13.239,13.337,13.195,13.255,350000.0
2008-08-25 17:00:00,13.202,13.356,13.202,13.308,450000.0
2008-08-25 17:01:00,13.334,13.35,13.23,13.35,350000.0
2008-08-25 17:02:00,13.331,13.351,13.232,13.252,350000.0
2008-08-25 17:03:00,13.369,13.369,13.291,13.297,450000.0
2008-08-25 17:04:00,13.314,13.395,13.314,13.355,400000.0
2008-08-25 17:05:00,13.278,13.327,13.222,13.327,550000.0
2008-08-25 17:06:00,13.278,13.373,13.266,13.266,350000.0
2008-08-25 17:07:00,13.299,13.378,13.246,13.368,350000.0
2008-08-25 17:08:00,13.337,13.38,13.27,13.321,550000.0
2008-08-25 17:09:00,13.255,13.344,13.247,13.331,450000.0
2008-08-25 17:10:00,13.353,13.369,13.218,13.325,500000.0
2008-08-25 17:11:00,13.334,13.334,13.227,13.33,450000.0
2008-08-25 17:12:00,13.309,13.423,13.27,13.364,450000.0
2008-08-25 17:13:00,13.31,13.356,13.244,13.25,550000.0
2008-08-25 17:14:00,13.35,13.352,13.217,13.217,350000.0
2008-08-25 17:15:00,13.329,13.385,13.302,13.385,350000.0
2008-08-25 17:16:00,13.348,13.407,13.274,13.372,550000.0
2008-08-25 17:17:00,13.335,13.369,13.205,13.369,550000.0
2008-08-25 17:18:00,13.327,13.34,13.196,13.34,350000.0
2008-08-25 17:19:00,13.294,13.399,13.248,13.307,400000.0
2008-08-25 17:20:00,13.289,13.379,13.289,13.315,550000.0
2008-08-25 17:21:00,13.308,13.403,13.289,13.289,400000.0
2008-08-25 17:22:00,13.377,13.435,13.304,13.368,550000.0
2008-08-25 17:23:00,13.387,13.387,13.24,13.291,450000.0
2008-08-25 17:24:00,13.398,13.398,13.273,13.364,350000.0
2008-08-25 17:25:00,13.266,13.375,13.213,13.357,700000.0
2008-08-25 17:26:00,13.38,13.397,13.26,13.375,550000.0
2008-08-25 17:27:00,13.31,13.422,13.282,13.413,400000.0
2008-08-25 17:28:00,13.364,13.38,13.229,13.275,450000.0
2008-08-25 17:29:00,13.299,13.363,13.299,13.307,350000.0
2008-08-25 17:30:00,13.342,13.342,13.194,13.308,500000.0
2008-08-25 17:31:00,13.213,13.352,13.213,13.27,500000.0
2008-08-25 17:32:00,13.286,13.308,13.188,13.308,450000.0
2008-08-25 17:33:00,13.231,13.322,13.231,13.3,350000.0
2008-08-25 17:34:00,13.337,13.368,13.244,13.368,550000.0
2008-08-25 17:35:00,13.325,13.335,13.187,13.187,550000.0
2008-08-25 17:36:00,13.244,13.351,13.244,13.342,550000.0
2008-08-25 17:37:00,13.335,13.37,13.256,13.35,400000.0
2008-08-25 17:38:00,13.375,13.375,13.226,13.331,500000.0
2008-08-25 17:39:00,13.254,13.329,13.235,13.254,550000.0
2008-08-25 17:40:00,13.383,13.418,13.263,13.408,450000.0
2008-08-25 17:41:00,13.329,13.391,13.244,13.315,550000.0
2008-08-25 17:42:00,13.312,13.381,13.284,13.306,350000.0
2008-08-25 17:43:00,13.381,13.381,13.226,13.372,500000.0
2008-08-25 17:44:00,13.36,13.36,13.187,13.242,500000.0
2008-08-25 17:45:00,13.369,13.369,13.285,13.311,400000.0
2008-08-25 17:46:00,13.393,13.393,13.235,13.296,750000.0
2008-08-25 17:47:00,13.375,13.379,13.261,13.287,500000.0
2008-08-25 17:48:00,13.264,13.341,13.239,13.341,400000.0
2008-08-25 17:49:00,13.339,13.345,13.216,13.27,600000.0
2008-08-25 17:50:00,13.376,13.397,13.279,13.312,600000.0
2008-08-25 17:51:00,13.272,13.385,13.247,13.385,500000.0
2008-08-25 17:52:00,13.378,13.378,13.226,13.282,350000.0
2008-08-25 17:53:00,13.29,13.39,13.239,13.239,700000.0
2008-08-25 17:54:00,13.359,13.39,13.259,13.355,450000.0
2008-08-25 17:55:00,13.383,13.412,13.289,13.314,350000.0
2008-08-25 17:56:00,13.3,13.414,13.285,13.414,550000.0
2008-08-25 17:57:00,13.406,13.448,13.326,13.448,400000.0
2008-08-25 17:58:00,13.325,13.456,13.325,13.456,350000.0
2008-08-25 17:59:00,13.392,13.469,13.343,13.364,600000.0
2008-08-25 18:00:00,13.375,13.448,13.307,13.448,650000.0
2008-08-25 18:01:00,13.411,13.471,13.334,13.416,350000.0
2008-08-25 18:02:00,13.464,13.464,13.354,13.384,350000.0
2008-08-25 18:03:00,13.298,13.433,13.298,13.326,550000.0
2008-08-25 18:04:00,13.366,13.465,13.329,13.383,350000.0
2008-08-25 18:05:00,13.388,13.467,13.331,13.42,450000.0
2008-08-25 18:06:00,13.473,13.473,13.341,13.462,400000.0
2008-08-25 18:07:00,13.446,13.446,13.341,13.358,350000.0
2008-08-25 18:08:00,13.458,13.458,13.319,13.373,550000.0
2008-08-25 18:09:00,13.439,13.439,13.328,13.4,450000.0
2008-08-25 18:10:00,13.349,13.441,13.344,13.423,350000.0
2008-08-25 18:11:00,13.391,13.448,13.321,13.387,650000.0
2008-08-25 18:12:00,13.31,13.372,13.264,13.324,400000.0
2008-08-25 18:13:00,13.409,13.409,13.324,13.375,350000.0
2008-08-25 18:14:00,13.408,13.445,13.309,13.431,650000.0
2008-08-25 18:15:00,13.371,13.43,13.35,13.422,600000.0
2008-08-25 18:16:00,13.415,13.485,13.367,13.424,500000.0
2008-08-25 18:17:00,13.338,13.455,13.33,13.352,350000.0
2008-08-25 18:18:00,13.476,13.492,13.375,13.445,350000.0
2008-08-25 18:19:00,13.343,13.458,13.33,13.416,400000.0
2008-08-25 18:20:00,13.435,13.435,13.312,13.394,400000.0
2008-08-25 18:21:00,13.431,13.44,13.369,13.435,400000.0
2008-08-25 18:22:00,13.45,13.458,13.352,13.458,450000.0
2008-08-25 18:23:00,13.402,13.424,13.378,13.415,550000.0
2008-08-25 18:24:00,13.426,13.484,13.357,13.357,550000.0
2008-08-25 18:25:00,13.35,13.48,13.35,13.393,350000.0
2008-08-25 18:26:00,13.439,13.466,13.343,13.432,400000.0
2008-08-25 18:27:00,13.4,13.458,13.334,13.334,350000.0
2008-08-25 18:28:00,13.342,13.466,13.323,13.354,450000.0
2008-08-25 18:29:00,13.333,13.467,13.333,13.382,700000.0
2008-08-25 18:30:00,13.442,13.442,13.293,13.412,400000.0
2008-08-25 18:31:00,13.422,13.432,13.315,13.361,450000.0
2008-08-25 18:32:00,13.385,13.385,13.275,13.314,350000.0
2008-08-25 18:33:00,13.432,13.432,13.323,13.396,350000.0
2008-08-25 18:34:00,13.36,13.418,13.275,13.275,550000.0
2008-08-25 18:35:00,13.39,13.424,13.309,13.41,550000.0
2008-08-25 18:36:00,13.338,13.426,13.3,13.3,600000.0
2008-08-25 18:37:00,13.371,13.413,13.295,13.373,600000.0
2008-08-25 18:38:00,13.403,13.419,13.281,13.314,500000.0
2008-08-25 18:39:00,13.341,13.404,13.268,13.268,500000.0
2008-08-25 18:40:00,13.402,13.409,13.303,13.409,350000.0
2008-08-25 18:41:00,13.273,13.409,13.273,13.3,400000.0
2008-08-25 18:42:00,13.401,13.401,13.267,13.3,400000.0
2008-08-25 18:43:00,13.267,13.389,13.244,13.389,450000.0
2008-08-25 18:44:00,13.309,13.377,13.262,13.377,400000.0
2008-08-25 18:45:00,13.418,13.418,13.305,13.356,350000.0
2008-08-25 18:46:00,13.351,13.386,13.262,13.363,400000.0
2008-08-25 18:47:00,13.394,13.394,13.229,13.331,450000.0
2008-08-25 18:48:00,13.272,13.372,13.24,13.304,350000.0
2008-08-25 18:49:00,13.32,13.381,13.223,13.324,450000.0
2008-08-25 18:50:00,13.368,13.392,13.264,13.355,950000.0
2008-08-25 18:51:00,13.315,13.37,13.238,13.37,550000.0
2008-08-25 18:52:00,13.258,13.329,13.257,13.329,350000.0
2008-08-25 18:53:00,13.372,13.377,13.236,13.236,550000.0
2008-08-25 18:54:00,13.298,13.389,13.259,13.271,350000.0
2008-08-25 18:55:00,13.296,13.362,13.261,13.338,350000.0
2008-08-25 18:56:00,13.352,13.372,13.226,13.291,550000.0
2008-08-25 18:57:00,13.253,13.355,13.253,13.323,500000.0
2008-08-25 18:58:00,13.263,13.336,13.229,13.276,400000.0
2008-08-25 18:59:00,13.264,13.376,13.249,13.277,600000.0
2008-08-25 19:00:00,13.28,13.342,13.272,13.342,350000.0
2008-08-25 19:01:00,13.341,13.351,13.207,13.351,450000.0
2008-08-25 19:02:00,13.295,13.402,13.276,13.276,550000.0
2008-08-25 19:03:00,13.344,13.357,13.221,13.357,550000.0
2008-08-25 19:04:00,13.244,13.322,13.206,13.227,450000.0
2008-08-25 19:05:00,13.315,13.326,13.221,13.292,450000.0
2008-08-25 19:06:00,13.284,13.332,13.202,13.254,400000.0
2008-08-25 19:07:00,13.312,13.323,13.182,13.317,350000.0
2008-08-25 19:08:00,13.286,13.286,13.227,13.264,350000.0
2008-08-25 19:09:00,13.288,13.332,13.188,13.287,500000.0
2008-08-25 19:10:00,13.284,13.344,13.211,13.265,450000.0
2008-08-25 19:11:00,13.344,13.348,13.251,13.348,550000.0
2008-08-25 19:12:00,13.352,13.352,13.193,13.221,350000.0
2008-08-25 19:13:00,13.235,13.322,13.16,13.311,600000.0
2008-08-25 19:14:00,13.327,13.334,13.214,13.214,400000.0
2008-08-25 19:15:00,13.303,13.373,13.254,13.308,350000.0
2008-08-25 19:16:00,13.34,13.369,13.275,13.327,550000.0
2008-08-25 19:17:00,13.285,13.384,13.268,13.377,550000.0
2008-08-25 19:18:00,13.403,13.403,13.226,13.389,400000.0
2008-08-25 19:19:00,13.344,13.429,13.307,13.387,650000.0
2008-08-25 19:20:00,13.326,13.38,13.268,13.38,550000.0
2008-08-25 19:21:00,13.35,13.381,13.228,13.346,400000.0
2008-08-25 19:22:00,13.381,13.381,13.232,13.343,450000.0
2008-08-25 19:23:00,13.361,13.375,13.241,13.269,450000.0
2008-08-25 19:24:00,13.337,13.39,13.261,13.366,550000.0
2008-08-25 19:25:00,13.373,13.373,13.198,13.356,400000.0
2008-08-25 19:26:00,13.356,13.356,13.24,13.351,400000.0
2008-08-25 19:27:00,13.325,13.337,13.208,13.336,450000.0
2008-08-25 19:28:00,13.337,13.343,13.229,13.237,400000.0
2008-08-25 19:29:00,13.216,13.329,13.183,13.202,350000.0
2008-08-25 19:30:00,13.351,13.351,13.188,13.249,400000.0
2008-08-25 19:31:00,13.348,13.351,13.237,13.351,500000.0
2008-08-25 19:32:00,13.295,13.393,13.254,13.272,400000.0
2008-08-25 19:33:00,13.301,13.372,13.248,13.362,400000.0
2008-08-25 19:34:00,13.323,13.39,13.256,13.274,650000.0
2008-08-25 19:36:00,13.339,13.383,13.294,13.349,350000.0
2008-08-25 19:37:00,13.305,13.305,13.178,13.233,500000.0
2008-08-25 19:38:00,13.237,13.34,13.197,13.33,400000.0
2008-08-25 19:39:00,13.346,13.346,13.217,13.309,400000.0
2008-08-25 19:40:00,13.349,13.367,13.285,13.285,400000.0
2008-08-25 19:41:00,13.275,13.337,13.246,13.285,350000.0
2008-08-25 19:42:00,13.332,13.39,13.244,13.244,500000.0
2008-08-25 19:43:00,13.221,13.307,13.189,13.216,500000.0
2008-08-25 19:45:00,13.301,13.318,13.235,13.285,400000.0
2008-08-25 19:46:00,13.381,13.381,13.255,13.321,550000.0
2008-08-25 19:47:00,13.319,13.347,13.219,13.247,400000.0
2008-08-25 19:48:00,13.32,13.342,13.229,13.324,350000.0
2008-08-25 19:49:00,13.357,13.357,13.27,13.283,350000.0
2008-08-25 19:50:00,13.212,13.352,13.212,13.352,450000.0
2008-08-25 19:51:00,13.323,13.384,13.258,13.258,350000.0
2008-08-25 19:52:00,13.255,13.367,13.255,13.338,450000.0
2008-08-25 19:53:00,13.311,13.365,13.259,13.364,400000.0
2008-08-25 19:54:00,13.342,13.352,13.244,13.244,400000.0
2008-08-25 19:55:00,13.289,13.362,13.289,13.339,400000.0
2008-08-25 19:56:00,13.308,13.385,13.267,13.328,550000.0
2008-08-25 19:57:00,13.363,13.363,13.243,13.253,450000.0
2008-08-25 19:58:00,13.353,13.407,13.272,13.283,400000.0
2008-08-25 20:00:00,13.286,13.399,13.286,13.36,350000.0
2008-08-25 20:01:00,13.326,13.359,13.222,13.359,350000.0
2008-08-25 20:02:00,13.303,13.374,13.267,13.3,350000.0
2008-08-25 20:03:00,13.288,13.361,13.229,13.274,500000.0
2008-08-25 20:04:00,13.243,13.371,13.206,13.34,400000.0
2008-08-25 20:05:00,13.246,13.359,13.234,13.34,550000.0
2008-08-25 20:06:00,13.372,13.406,13.299,13.362,500000.0
2008-08-25 20:07:00,13.274,13.342,13.274,13.296,250000.0
2008-08-25 20:08:00,13.317,13.373,13.226,13.267,350000.0
2008-08-25 20:09:00,13.303,13.438,13.303,13.362,900000.0
2008-08-25 20:10:00,13.35,13.378,13.237,13.378,450000.0
2008-08-25 20:11:00,13.294,13.35,13.24,13.241,800000.0
2008-08-25 20:12:00,13.328,13.346,13.244,13.259,400000.0
2008-08-25 20:13:00,13.35,13.393,13.291,13.366,500000.0
2008-08-25 20:14:00,13.261,13.385,13.258,13.258,400000.0
2008-08-25 20:16:00,13.296,13.354,13.226,13.249,550000.0
2008-08-25 20:20:00,13.309,13.362,13.226,13.361,400000.0
2008-08-25 20:21:00,13.265,13.347,13.255,13.255,350000.0
2008-08-25 20:22:00,13.267,13.324,13.217,13.303,350000.0
2008-08-25 20:23:00,13.266,13.344,13.22,13.299,400000.0
2008-08-25 20:24:00,13.332,13.369,13.291,13.369,400000.0
2008-08-25 20:25:00,13.371,13.374,13.244,13.289,550000.0
2008-08-25 20:26:00,13.338,13.338,13.23,13.257,400000.0
2008-08-25 20:27:00,13.343,13.36,13.258,13.275,400000.0
2008-08-25 20:28:00,13.264,13.339,13.25,13.332,400000.0
2008-08-25 20:29:00,13.354,13.39,13.275,13.341,500000.0
2008-08-25 20:30:00,13.315,13.396,13.283,13.308,400000.0
2008-08-25 20:31:00,13.364,13.4,13.32,13.37,450000.0
2008-08-25 20:32:00,13.315,13.417,13.298,13.331,350000.0
2008-08-25 20:33:00,13.31,13.422,13.31,13.4,500000.0
2008-08-25 20:35:00,13.4,13.4,13.263,13.312,400000.0
2008-08-25 20:37:00,13.379,13.396,13.291,13.393,500000.0
2008-08-25 20:38:00,13.269,13.385,13.269,13.327,500000.0
2008-08-25 20:39:00,13.311,13.35,13.274,13.274,350000.0
2008-08-25 20:40:00,13.371,13.373,13.237,13.345,500000.0
2008-08-25 20:41:00,13.327,13.376,13.241,13.376,550000.0
2008-08-25 20:42:00,13.405,13.405,13.321,13.33,550000.0
2008-08-25 20:44:00,13.305,13.335,13.251,13.26,500000.0
2008-08-25 20:45:00,13.353,13.381,13.242,13.381,350000.0
2008-08-25 20:46:00,13.325,13.354,13.325,13.354,100000.0
2008-08-25 20:49:00,13.359,13.359,13.258,13.356,300000.0
2008-08-25 20:50:00,13.36,13.398,13.322,13.368,400000.0
2008-08-25 20:51:00,13.355,13.363,13.258,13.32,550000.0
2008-08-25 20:54:00,13.365,13.39,13.287,13.38,550000.0
2008-08-25 20:55:00,13.361,13.361,13.256,13.256,500000.0
2008-08-25 20:56:00,13.318,13.371,13.281,13.34,500000.0
2008-08-25 20:58:00,13.263,13.37,13.263,13.304,200000.0
2008-08-25 20:59:00,13.356,13.394,13.269,13.294,350000.0
2008-08-25 21:00:00,13.349,13.349,13.281,13.281,250000.0
2008-08-25 21:02:00,13.383,13.383,13.265,13.338,450000.0
2008-08-25 21:03:00,13.318,13.382,13.255,13.31,500000.0
2008-08-25 21:04:00,13.288,13.415,13.288,13.312,500000.0
2008-08-25 21:05:00,13.303,13.464,13.303,13.321,550000.0
2008-08-25 21:06:00,13.338,13.415,13.303,13.344,550000.0
2008-08-25 21:07:00,13.39,13.399,13.267,13.383,450000.0
2008-08-25 21:09:00,13.421,13.451,13.32,13.435,400000.0
2008-08-25 21:10:00,13.318,13.412,13.318,13.343,350000.0
2008-08-25 21:11:00,13.404,13.404,13.242,13.26,400000.0
2008-08-25 21:13:00,13.415,13.415,13.281,13.41,350000.0
2008-08-25 21:14:00,13.362,13.389,13.269,13.376,450000.0
2008-08-25 21:15:00,13.404,13.427,13.307,13.427,350000.0
2008-08-25 21:16:00,13.311,13.42,13.287,13.406,550000.0
2008-08-25 21:17:00,13.336,13.427,13.304,13.332,400000.0
2008-08-25 21:18:00,13.413,13.426,13.309,13.335,450000.0
2008-08-25 21:19:00,13.343,13.425,13.298,13.32,550000.0
2008-08-25 21:20:00,13.379,13.382,13.278,13.278,400000.0
2008-08-25 21:21:00,13.356,13.387,13.298,13.31,350000.0
2008-08-25 21:23:00,13.391,13.391,13.241,13.305,250000.0
2008-08-25 21:27:00,13.401,13.407,13.242,13.355,600000.0
2008-08-25 21:28:00,13.322,13.401,13.28,13.369,500000.0
2008-08-25 21:29:00,13.307,13.38,13.225,13.346,650000.0
2008-08-25 21:30:00,13.367,13.376,13.274,13.274,250000.0
2008-08-25 21:31:00,13.431,13.457,13.34,13.34,250000.0
2008-08-25 21:33:00,13.345,13.446,13.345,13.426,400000.0
2008-08-25 21:37:00,13.294,13.361,13.275,13.361,400000.0
2008-08-25 21:38:00,13.402,13.402,13.276,13.397,400000.0
2008-08-25 21:40:00,13.368,13.421,13.276,13.421,500000.0
2008-08-25 21:41:00,13.321,13.412,13.296,13.296,350000.0
2008-08-25 21:42:00,13.398,13.428,13.299,13.402,550000.0
2008-08-25 21:43:00,13.346,13.454,13.333,13.428,600000.0
2008-08-25 21:44:00,13.409,13.426,13.319,13.414,400000.0
2008-08-25 21:45:00,13.378,13.378,13.308,13.308,100000.0
2008-08-25 21:46:00,13.32,13.466,13.309,13.376,350000.0
2008-08-25 21:47:00,13.406,13.417,13.322,13.404,400000.0
2008-08-25 21:48:00,13.368,13.411,13.292,13.313,400000.0
2008-08-25 21:49:00,13.292,13.372,13.268,13.368,450000.0
2008-08-25 21:50:00,13.33,13.366,13.258,13.349,500000.0
2008-08-25 21:51:00,13.288,13.288,13.265,13.265,100000.0
2008-08-25 21:52:00,13.418,13.418,13.266,13.338,350000.0
2008-08-25 21:53:00,13.427,13.427,13.296,13.417,400000.0
2008-08-25 21:54:00,13.335,13.433,13.335,13.375,350000.0
2008-08-25 21:55:00,13.409,13.427,13.409,13.427,100000.0
2008-08-25 21:58:00,13.407,13.436,13.342,13.406,350000.0
2008-08-25 21:59:00,13.33,13.503,13.33,13.466,550000.0
2008-08-25 22:00:00,13.416,13.447,13.291,13.447,500000.0
2008-08-25 22:01:00,13.418,13.507,13.328,13.328,500000.0
2008-08-25 22:02:00,13.41,13.453,13.341,13.418,350000.0
2008-08-25 22:03:00,13.332,13.46,13.332,13.375,300000.0
2008-08-25 22:04:00,13.423,13.448,13.423,13.444,250000.0
2008-08-25 22:05:00,13.449,13.449,13.313,13.415,500000.0
2008-08-25 22:06:00,13.334,13.518,13.334,13.429,600000.0
2008-08-25 22:07:00,13.358,13.428,13.287,13.428,350000.0
2008-08-25 22:09:00,13.39,13.439,13.352,13.416,400000.0
2008-08-25 22:10:00,13.337,13.413,13.305,13.402,800000.0
2008-08-25 22:11:00,13.47,13.48,13.406,13.417,350000.0
2008-08-25 22:12:00,13.412,13.442,13.29,13.387,350000.0
2008-08-25 22:13:00,13.454,13.454,13.438,13.438,100000.0
2008-08-25 22:15:00,13.427,13.427,13.327,13.424,400000.0
2008-08-25 22:16:00,13.393,13.481,13.364,13.481,400000.0
2008-08-25 22:17:00,13.443,13.476,13.34,13.476,400000.0
2008-08-25 22:18:00,13.448,13.448,13.304,13.323,350000.0
2008-08-25 22:20:00,13.423,13.423,13.314,13.314,550000.0
2008-08-25 22:21:00,13.417,13.452,13.373,13.373,300000.0
2008-08-25 22:23:00,13.404,13.456,13.336,13.336,350000.0
2008-08-25 22:24:00,13.317,13.426,13.28,13.426,400000.0
2008-08-25 22:25:00,13.349,13.452,13.3,13.452,500000.0
2008-08-25 22:26:00,13.346,13.475,13.329,13.392,300000.0
2008-08-25 22:27:00,13.471,13.471,13.383,13.383,300000.0
2008-08-25 22:28:00,13.343,13.443,13.318,13.376,400000.0
2008-08-25 22:29:00,13.434,13.482,13.382,13.43,400000.0
2008-08-25 22:30:00,13.416,13.471,13.334,13.39,650000.0
2008-08-25 22:31:00,13.347,13.456,13.323,13.452,400000.0
2008-08-25 22:32:00,13.445,13.482,13.367,13.367,350000.0
2008-08-25 22:33:00,13.383,13.463,13.337,13.346,500000.0
2008-08-25 22:34:00,13.445,13.445,13.292,13.358,450000.0
2008-08-25 22:35:00,13.462,13.476,13.339,13.429,550000.0
2008-08-25 22:36:00,13.482,13.485,13.345,13.485,550000.0
2008-08-25 22:37:00,13.37,13.496,13.37,13.449,550000.0
2008-08-25 22:38:00,13.369,13.465,13.369,13.419,300000.0
2008-08-25 22:39:00,13.461,13.5,13.441,13.489,300000.0
2008-08-25 22:40:00,13.318,13.414,13.31,13.414,400000.0
2008-08-25 22:41:00,13.494,13.504,13.369,13.495,300000.0
2008-08-25 22:42:00,13.336,13.445,13.314,13.445,450000.0
2008-08-25 22:43:00,13.485,13.485,13.345,13.477,350000.0
2008-08-25 22:45:00,13.478,13.508,13.388,13.498,400000.0
2008-08-25 22:47:00,13.513,13.549,13.392,13.392,300000.0
2008-08-25 22:49:00,13.373,13.427,13.328,13.336,400000.0
2008-08-25 22:50:00,13.361,13.361,13.32,13.32,100000.0
2008-08-25 22:51:00,13.391,13.493,13.348,13.381,350000.0
2008-08-25 22:52:00,13.359,13.484,13.359,13.426,400000.0
2008-08-25 22:54:00,13.45,13.47,13.45,13.47,100000.0
2008-08-25 22:56:00,13.361,13.479,13.332,13.424,250000.0
2008-08-25 22:57:00,13.404,13.425,13.342,13.342,250000.0
2008-08-25 22:59:00,13.437,13.518,13.391,13.407,950000.0
2008-08-25 23:00:00,13.348,13.45,13.328,13.385,450000.0
2008-08-25 23:01:00,13.45,13.455,13.364,13.429,350000.0
2008-08-25 23:03:00,13.361,13.476,13.361,13.451,250000.0
2008-08-25 23:05:00,13.455,13.486,13.412,13.486,300000.0
2008-08-25 23:10:00,13.444,13.444,13.312,13.338,550000.0
2008-08-25 23:11:00,13.465,13.465,13.313,13.345,400000.0
2008-08-25 23:13:00,13.392,13.392,13.345,13.345,200000.0
2008-08-25 23:14:00,13.455,13.502,13.403,13.403,600000.0
2008-08-25 23:15:00,13.392,13.492,13.339,13.391,400000.0
2008-08-25 23:16:00,13.419,13.461,13.384,13.461,200000.0
2008-08-25 23:20:00,13.326,13.439,13.326,13.368,400000.0
2008-08-25 23:30:00,13.312,13.444,13.312,13.439,700000.0
2008-08-25 23:34:00,13.366,13.447,13.326,13.326,400000.0
2008-08-25 23:40:00,13.422,13.438,13.319,13.427,950000.0
2008-08-25 23:42:00,13.311,13.416,13.266,13.266,350000.0
2008-08-25 23:50:00,13.414,13.442,13.3,13.411,1200000.0
2008-08-25 23:52:00,13.395,13.395,13.251,13.275,400000.0
2008-08-25 23:53:00,13.397,13.441,13.31,13.375,600000.0
2008-08-25 23:55:00,13.392,13.419,13.297,13.331,300000.0
2008-08-25 23:56:00,13.445,13.445,13.283,13.317,400000.0
2008-08-25 23:59:00,13.319,13.474,13.319,13.38,300000.0
2008-08-26 00:00:00,13.427,13.479,13.332,13.424,400000.0
2008-08-26 00:01:00,13.407,13.465,13.324,13.377,950000.0
2008-08-26 00:02:00,13.388,13.451,13.278,13.434,800000.0
2008-08-26 00:03:00,13.42,13.474,13.355,13.41,450000.0
2008-08-26 00:05:00,13.401,13.447,13.3,13.447,950000.0
2008-08-26 00:06:00,13.478,13.528,13.378,13.378,800000.0
2008-08-26 00:07:00,13.384,13.438,13.307,13.361,600000.0
2008-08-26 00:08:00,13.419,13.457,13.419,13.457,100000.0
2008-08-26 00:09:00,13.284,13.417,13.274,13.379,550000.0
2008-08-26 00:10:00,13.364,13.432,13.358,13.416,450000.0
2008-08-26 00:12:00,13.46,13.46,13.302,13.372,600000.0
2008-08-26 00:15:00,13.391,13.49,13.364,13.434,950000.0
2008-08-26 00:16:00,13.33,13.469,13.33,13.399,650000.0
2008-08-26 00:17:00,13.458,13.458,13.353,13.354,500000.0
2008-08-26 00:18:00,13.378,13.474,13.378,13.441,350000.0
2008-08-26 00:19:00,13.335,13.401,13.335,13.385,450000.0
2008-08-26 00:20:00,13.444,13.503,13.36,13.36,650000.0
2008-08-26 00:21:00,13.46,13.46,13.305,13.433,550000.0
2008-08-26 00:22:00,13.481,13.489,13.361,13.452,800000.0
2008-08-26 00:23:00,13.399,13.412,13.313,13.373,750000.0
2008-08-26 00:24:00,13.479,13.499,13.365,13.496,600000.0
2008-08-26 00:25:00,13.423,13.487,13.408,13.487,400000.0
2008-08-26 00:26:00,13.394,13.47,13.394,13.423,150000.0
2008-08-26 00:30:00,13.391,13.391,13.391,13.391,50000.0
2008-08-26 00:31:00,13.472,13.472,13.357,13.357,100000.0
2008-08-26 00:32:00,13.336,13.427,13.3,13.3,300000.0
2008-08-26 00:33:00,13.375,13.483,13.353,13.396,550000.0
2008-08-26 00:34:00,13.444,13.462,13.386,13.439,550000.0
2008-08-26 00:35:00,13.449,13.494,13.41,13.481,400000.0
2008-08-26 00:40:00,13.389,13.461,13.337,13.367,1250000.0
2008-08-26 00:43:00,13.394,13.422,13.28,13.328,350000.0
2008-08-26 00:44:00,13.414,13.448,13.38,13.38,250000.0
2008-08-26 00:45:00,13.388,13.388,13.324,13.324,100000.0
2008-08-26 00:50:00,13.324,13.434,13.286,13.434,400000.0
2008-08-26 00:51:00,13.424,13.424,13.292,13.292,300000.0
2008-08-26 01:00:00,13.409,13.429,13.295,13.326,1000000.0
2008-08-26 01:02:00,13.424,13.487,13.424,13.439,350000.0
2008-08-26 01:03:00,13.366,13.553,13.366,13.46,400000.0
2008-08-26 01:04:00,13.486,13.486,13.376,13.463,300000.0
2008-08-26 01:05:00,13.389,13.471,13.337,13.445,400000.0
2008-08-26 01:06:00,13.371,13.454,13.361,13.447,350000.0
2008-08-26 01:09:00,13.368,13.476,13.368,13.406,400000.0
2008-08-26 01:10:00,13.394,13.416,13.28,13.391,700000.0
2008-08-26 01:11:00,13.431,13.461,13.345,13.434,450000.0
2008-08-26 01:12:00,13.455,13.455,13.319,13.421,550000.0
2008-08-26 01:15:00,13.401,13.421,13.298,13.421,350000.0
2008-08-26 01:16:00,13.408,13.421,13.335,13.421,350000.0
2008-08-26 01:17:00,13.457,13.462,13.317,13.432,500000.0
2008-08-26 01:18:00,13.337,13.449,13.333,13.449,500000.0
2008-08-26 01:19:00,13.397,13.471,13.387,13.394,400000.0
2008-08-26 01:20:00,13.381,13.412,13.308,13.404,750000.0
2008-08-26 01:21:00,13.413,13.449,13.374,13.416,350000.0
2008-08-26 01:22:00,13.381,13.441,13.288,13.441,400000.0
2008-08-26 01:23:00,13.376,13.43,13.317,13.362,500000.0
2008-08-26 01:24:00,13.443,13.448,13.345,13.446,500000.0
2008-08-26 01:25:00,13.462,13.462,13.399,13.435,400000.0
2008-08-26 01:26:00,13.388,13.456,13.388,13.456,100000.0
2008-08-26 01:27:00,13.451,13.451,13.312,13.337,300000.0
2008-08-26 01:28:00,13.446,13.451,13.313,13.451,250000.0
2008-08-26 01:29:00,13.42,13.42,13.299,13.366,250000.0
2008-08-26 01:30:00,13.406,13.406,13.298,13.328,500000.0
2008-08-26 01:31:00,13.407,13.445,13.348,13.422,400000.0
2008-08-26 01:32:00,13.38,13.458,13.344,13.458,350000.0
2008-08-26 01:33:00,13.412,13.453,13.344,13.424,400000.0
2008-08-26 01:34:00,13.402,13.433,13.343,13.369,450000.0
2008-08-26 01:35:00,13.34,13.424,13.306,13.424,350000.0
2008-08-26 01:36:00,13.329,13.406,13.302,13.31,350000.0
2008-08-26 01:37:00,13.371,13.45,13.371,13.45,350000.0
2008-08-26 01:38:00,13.442,13.477,13.338,13.338,350000.0
2008-08-26 01:39:00,13.421,13.459,13.323,13.422,600000.0
2008-08-26 01:40:00,13.374,13.409,13.257,13.361,550000.0
2008-08-26 01:41:00,13.361,13.474,13.36,13.474,350000.0
2008-08-26 01:42:00,13.37,13.47,13.359,13.424,450000.0
2008-08-26 01:43:00,13.372,13.452,13.293,13.394,350000.0
2008-08-26 01:44:00,13.455,13.458,13.365,13.458,350000.0
2008-08-26 01:45:00,13.437,13.437,13.285,13.372,400000.0
2008-08-26 01:46:00,13.418,13.463,13.315,13.453,550000.0
2008-08-26 01:47:00,13.346,13.393,13.236,13.39,350000.0
2008-08-26 01:48:00,13.41,13.41,13.28,13.28,350000.0
2008-08-26 01:49:00,13.354,13.42,13.326,13.376,450000.0
2008-08-26 01:50:00,13.381,13.45,13.293,13.445,550000.0
2008-08-26 01:51:00,13.339,13.451,13.333,13.416,400000.0
2008-08-26 01:52:00,13.391,13.422,13.313,13.342,650000.0
2008-08-26 01:53:00,13.387,13.431,13.271,13.431,650000.0
2008-08-26 01:54:00,13.37,13.462,13.321,13.371,550000.0
2008-08-26 01:55:00,13.351,13.438,13.316,13.367,550000.0
2008-08-26 01:56:00,13.363,13.393,13.294,13.332,350000.0
2008-08-26 01:58:00,13.441,13.441,13.333,13.333,400000.0
2008-08-26 01:59:00,13.36,13.376,13.308,13.372,400000.0
2008-08-26 02:01:00,13.388,13.398,13.324,13.398,400000.0
2008-08-26 02:02:00,13.269,13.456,13.269,13.372,750000.0
2008-08-26 02:03:00,13.394,13.394,13.275,13.275,150000.0
2008-08-26 02:04:00,13.311,13.384,13.239,13.384,500000.0
2008-08-26 02:05:00,13.296,13.401,13.291,13.291,350000.0
2008-08-26 02:06:00,13.258,13.387,13.258,13.339,450000.0
2008-08-26 02:07:00,13.263,13.369,13.21,13.273,450000.0
2008-08-26 02:08:00,13.351,13.376,13.258,13.295,400000.0
2008-08-26 02:09:00,13.354,13.408,13.263,13.339,600000.0
2008-08-26 02:10:00,13.229,13.336,13.229,13.283,500000.0
2008-08-26 02:11:00,13.319,13.374,13.226,13.262,550000.0
2008-08-26 02:12:00,13.235,13.334,13.235,13.298,400000.0
2008-08-26 02:13:00,13.336,13.373,13.275,13.293,550000.0
2008-08-26 02:14:00,13.231,13.347,13.177,13.296,500000.0
2008-08-26 02:15:00,13.297,13.342,13.244,13.254,500000.0
2008-08-26 02:16:00,13.313,13.372,13.238,13.254,600000.0
2008-08-26 02:17:00,13.304,13.314,13.197,13.294,500000.0
2008-08-26 02:18:00,13.335,13.358,13.195,13.312,650000.0
2008-08-26 02:19:00,13.36,13.36,13.232,13.323,500000.0
2008-08-26 02:20:00,13.249,13.33,13.188,13.33,500000.0
2008-08-26 02:21:00,13.312,13.359,13.196,13.203,400000.0
2008-08-26 02:22:00,13.34,13.357,13.238,13.31,400000.0
2008-08-26 02:23:00,13.326,13.333,13.217,13.281,450000.0
2008-08-26 02:24:00,13.204,13.343,13.204,13.316,550000.0
2008-08-26 02:25:00,13.355,13.355,13.22,13.27,450000.0
2008-08-26 02:26:00,13.208,13.311,13.166,13.311,550000.0
2008-08-26 02:27:00,13.354,13.354,13.354,13.354,50000.0
2008-08-26 02:28:00,13.273,13.332,13.225,13.325,350000.0
2008-08-26 02:29:00,13.353,13.353,13.243,13.348,400000.0
2008-08-26 02:30:00,13.315,13.391,13.245,13.289,400000.0
2008-08-26 02:31:00,13.308,13.341,13.264,13.339,400000.0
2008-08-26 02:32:00,13.226,13.358,13.226,13.259,250000.0
2008-08-26 02:33:00,13.332,13.402,13.277,13.356,350000.0
2008-08-26 02:34:00,13.363,13.363,13.269,13.334,350000.0
2008-08-26 02:35:00,13.342,13.35,13.238,13.257,350000.0
2008-08-26 02:36:00,13.253,13.357,13.252,13.264,550000.0
2008-08-26 02:37:00,13.31,13.388,13.238,13.388,300000.0
2008-08-26 02:38:00,13.284,13.376,13.246,13.326,450000.0
2008-08-26 02:39:00,13.332,13.417,13.331,13.358,450000.0
2008-08-26 02:40:00,13.324,13.407,13.324,13.386,400000.0
2008-08-26 02:41:00,13.321,13.405,13.305,13.389,450000.0
2008-08-26 02:42:00,13.345,13.383,13.254,13.319,400000.0
2008-08-26 02:43:00,13.259,13.375,13.233,13.233,450000.0
2008-08-26 02:44:00,13.339,13.377,13.249,13.376,500000.0
2008-08-26 02:46:00,13.372,13.387,13.258,13.259,450000.0
2008-08-26 02:47:00,13.326,13.339,13.202,13.339,400000.0
2008-08-26 02:48:00,13.344,13.382,13.256,13.344,350000.0
2008-08-26 02:49:00,13.296,13.405,13.234,13.324,500000.0
2008-08-26 02:50:00,13.278,13.373,13.216,13.216,550000.0
2008-08-26 02:51:00,13.267,13.309,13.22,13.297,400000.0
2008-08-26 02:52:00,13.254,13.364,13.254,13.364,350000.0
2008-08-26 02:53:00,13.259,13.362,13.259,13.34,500000.0
2008-08-26 02:54:00,13.273,13.377,13.256,13.284,500000.0
2008-08-26 02:55:00,13.285,13.413,13.265,13.309,500000.0
2008-08-26 02:56:00,13.274,13.392,13.259,13.345,350000.0
2008-08-26 02:57:00,13.354,13.414,13.327,13.393,400000.0
2008-08-26 02:58:00,13.289,13.342,13.192,13.322,350000.0
2008-08-26 02:59:00,13.353,13.382,13.287,13.314,550000.0
2008-08-26 03:00:00,13.334,13.393,13.28,13.337,550000.0
2008-08-26 03:01:00,13.366,13.396,13.268,13.351,500000.0
2008-08-26 03:02:00,13.287,13.378,13.242,13.376,500000.0
2008-08-26 03:03:00,13.333,13.372,13.32,13.361,350000.0
2008-08-26 03:06:00,13.413,13.451,13.3,13.3,400000.0
2008-08-26 03:07:00,13.344,13.413,13.263,13.319,400000.0
2008-08-26 03:08:00,13.322,13.414,13.29,13.403,250000.0
2008-08-26 03:09:00,13.441,13.441,13.3,13.343,900000.0
2008-08-26 03:10:00,13.423,13.423,13.29,13.407,250000.0
2008-08-26 03:11:00,13.391,13.417,13.293,13.293,400000.0
2008-08-26 03:12:00,13.314,13.448,13.314,13.318,350000.0
2008-08-26 03:13:00,13.443,13.472,13.321,13.373,600000.0
2008-08-26 03:14:00,13.323,13.406,13.298,13.388,450000.0
2008-08-26 03:15:00,13.336,13.433,13.336,13.433,300000.0
2008-08-26 03:16:00,13.384,13.417,13.314,13.417,250000.0
2008-08-26 03:17:00,13.352,13.432,13.327,13.383,500000.0
2008-08-26 03:18:00,13.352,13.352,13.352,13.352,50000.0
2008-08-26 03:19:00,13.37,13.453,13.314,13.331,950000.0
2008-08-26 03:20:00,13.416,13.416,13.319,13.327,350000.0
2008-08-26 03:21:00,13.403,13.46,13.366,13.427,350000.0
2008-08-26 03:22:00,13.444,13.447,13.348,13.4,400000.0
2008-08-26 03:23:00,13.378,13.455,13.336,13.417,400000.0
2008-08-26 03:24:00,13.326,13.433,13.291,13.422,550000.0
2008-08-26 03:25:00,13.346,13.431,13.346,13.424,250000.0
2008-08-26 03:26:00,13.413,13.473,13.359,13.462,400000.0
2008-08-26 03:27:00,13.408,13.425,13.336,13.412,350000.0
2008-08-26 03:28:00,13.376,13.427,13.337,13.396,450000.0
2008-08-26 03:29:00,13.415,13.518,13.344,13.365,950000.0
2008-08-26 03:30:00,13.434,13.434,13.301,13.374,550000.0
2008-08-26 03:31:00,13.357,13.436,13.351,13.408,250000.0
2008-08-26 03:32:00,13.384,13.444,13.307,13.414,450000.0
2008-08-26 03:33:00,13.353,13.455,13.34,13.453,400000.0
2008-08-26 03:34:00,13.364,13.443,13.364,13.367,200000.0
2008-08-26 03:35:00,13.438,13.457,13.339,13.457,200000.0
2008-08-26 03:36:00,13.446,13.446,13.432,13.432,100000.0
2008-08-26 03:37:00,13.342,13.451,13.3,13.451,350000.0
2008-08-26 03:38:00,13.352,13.466,13.335,13.438,500000.0
2008-08-26 03:39:00,13.331,13.474,13.319,13.401,850000.0
2008-08-26 03:40:00,13.414,13.447,13.359,13.359,300000.0
2008-08-26 03:41:00,13.338,13.423,13.309,13.405,400000.0
2008-08-26 03:42:00,13.427,13.461,13.349,13.42,400000.0
2008-08-26 03:43:00,13.355,13.472,13.331,13.331,400000.0
2008-08-26 03:44:00,13.468,13.468,13.358,13.464,550000.0
2008-08-26 03:45:00,13.462,13.466,13.372,13.375,500000.0
2008-08-26 03:46:00,13.432,13.463,13.318,13.447,350000.0
2008-08-26 03:47:00,13.43,13.473,13.314,13.473,550000.0
2008-08-26 03:48:00,13.462,13.465,13.416,13.458,400000.0
2008-08-26 03:49:00,13.466,13.487,13.352,13.467,350000.0
2008-08-26 03:50:00,13.427,13.45,13.384,13.437,400000.0
2008-08-26 03:51:00,13.329,13.434,13.329,13.434,400000.0
2008-08-26 03:52:00,13.435,13.453,13.343,13.426,450000.0
2008-08-26 03:53:00,13.396,13.436,13.349,13.349,400000.0
2008-08-26 03:54:00,13.444,13.453,13.338,13.453,350000.0
2008-08-26 03:55:00,13.397,13.44,13.325,13.428,350000.0
2008-08-26 03:56:00,13.448,13.46,13.356,13.46,350000.0
2008-08-26 03:57:00,13.443,13.509,13.357,13.378,650000.0
2008-08-26 04:00:00,13.411,13.475,13.327,13.461,650000.0
2008-08-26 04:01:00,13.325,13.467,13.325,13.467,300000.0
2008-08-26 04:02:00,13.299,13.431,13.284,13.369,550000.0
2008-08-26 04:03:00,13.35,13.449,13.322,13.449,250000.0
2008-08-26 04:04:00,13.353,13.439,13.312,13.404,600000.0
2008-08-26 04:05:00,13.444,13.444,13.407,13.407,100000.0
2008-08-26 04:06:00,13.376,13.446,13.321,13.321,300000.0
2008-08-26 04:07:00,13.369,13.454,13.323,13.323,300000.0
2008-08-26 04:08:00,13.344,13.476,13.325,13.387,550000.0
2008-08-26 04:09:00,13.364,13.45,13.311,13.4,400000.0
2008-08-26 04:10:00,13.374,13.463,13.374,13.391,250000.0
2008-08-26 04:11:00,13.396,13.45,13.341,13.341,250000.0
2008-08-26 04:12:00,13.317,13.398,13.272,13.333,550000.0
2008-08-26 04:13:00,13.445,13.445,13.317,13.319,150000.0
2008-08-26 04:14:00,13.359,13.449,13.313,13.313,350000.0
2008-08-26 04:16:00,13.454,13.454,13.33,13.33,300000.0
2008-08-26 04:17:00,13.441,13.454,13.399,13.444,400000.0
2008-08-26 04:19:00,13.337,13.536,13.337,13.364,1200000.0
2008-08-26 04:20:00,13.342,13.419,13.285,13.327,400000.0
2008-08-26 04:21:00,13.411,13.42,13.364,13.388,350000.0
2008-08-26 04:22:00,13.439,13.442,13.309,13.424,350000.0
2008-08-26 04:23:00,13.309,13.432,13.309,13.407,400000.0
2008-08-26 04:24:00,13.404,13.416,13.351,13.416,250000.0
2008-08-26 04:26:00,13.42,13.42,13.322,13.385,350000.0
2008-08-26 04:27:00,13.355,13.355,13.32,13.32,100000.0
2008-08-26 04:28:00,13.43,13.43,13.353,13.398,250000.0
2008-08-26 04:29:00,13.345,13.39,13.278,13.278,450000.0
2008-08-26 04:30:00,13.363,13.424,13.339,13.401,250000.0
2008-08-26 04:31:00,13.276,13.395,13.276,13.317,400000.0
2008-08-26 04:32:00,13.399,13.399,13.331,13.346,200000.0
2008-08-26 04:33:00,13.409,13.417,13.28,13.386,300000.0
2008-08-26 04:34:00,13.309,13.393,13.309,13.392,150000.0
2008-08-26 04:35:00,13.302,13.363,13.302,13.363,250000.0
2008-08-26 04:36:00,13.311,13.408,13.295,13.394,400000.0
2008-08-26 04:37:00,13.416,13.424,13.271,13.347,600000.0
2008-08-26 04:38:00,13.342,13.462,13.335,13.373,250000.0
2008-08-26 04:40:00,13.363,13.428,13.363,13.428,250000.0
2008-08-26 04:41:00,13.401,13.409,13.247,13.311,500000.0
2008-08-26 04:42:00,13.429,13.429,13.281,13.393,400000.0
2008-08-26 04:43:00,13.432,13.485,13.392,13.392,350000.0
2008-08-26 04:44:00,13.339,13.41,13.292,13.342,550000.0
2008-08-26 04:45:00,13.327,13.472,13.319,13.432,1050000.0
2008-08-26 04:46:00,13.374,13.417,13.33,13.412,750000.0
2008-08-26 04:47:00,13.309,13.412,13.267,13.412,700000.0
2008-08-26 04:48:00,13.379,13.407,13.273,13.374,550000.0
2008-08-26 04:49:00,13.343,13.409,13.27,13.321,850000.0
2008-08-26 04:50:00,13.402,13.445,13.331,13.383,450000.0
2008-08-26 04:51:00,13.343,13.438,13.308,13.426,400000.0
2008-08-26 04:52:00,13.337,13.444,13.337,13.444,150000.0
2008-08-26 04:53:00,13.336,13.439,13.305,13.39,300000.0
2008-08-26 04:54:00,13.394,13.428,13.313,13.427,600000.0
2008-08-26 04:55:00,13.455,13.455,13.383,13.448,250000.0
2008-08-26 04:56:00,13.435,13.435,13.344,13.419,250000.0
2008-08-26 04:58:00,13.418,13.434,13.308,13.405,450000.0
2008-08-26 04:59:00,13.401,13.45,13.346,13.346,500000.0
2008-08-26 05:00:00,13.358,13.448,13.285,13.411,1100000.0
2008-08-26 05:01:00,13.404,13.444,13.366,13.443,400000.0
2008-08-26 05:03:00,13.424,13.43,13.356,13.356,400000.0
2008-08-26 05:04:00,13.395,13.395,13.337,13.337,400000.0
2008-08-26 05:08:00,13.404,13.415,13.298,13.34,300000.0
2008-08-26 05:09:00,13.374,13.441,13.374,13.401,400000.0
2008-08-26 05:10:00,13.375,13.433,13.361,13.432,550000.0
2008-08-26 05:11:00,13.435,13.435,13.329,13.416,250000.0
2008-08-26 05:12:00,13.452,13.452,13.364,13.412,350000.0
2008-08-26 05:14:00,13.263,13.393,13.263,13.352,200000.0
2008-08-26 05:15:00,13.434,13.441,13.376,13.433,450000.0
2008-08-26 05:16:00,13.423,13.423,13.303,13.382,500000.0
2008-08-26 05:17:00,13.452,13.452,13.364,13.443,550000.0
2008-08-26 05:18:00,13.424,13.428,13.375,13.428,250000.0
2008-08-26 05:19:00,13.441,13.441,13.354,13.364,550000.0
2008-08-26 05:20:00,13.412,13.412,13.324,13.329,500000.0
2008-08-26 05:21:00,13.408,13.408,13.408,13.408,100000.0
2008-08-26 05:23:00,13.391,13.418,13.298,13.298,350000.0
2008-08-26 05:30:00,13.326,13.421,13.326,13.421,100000.0
2008-08-26 05:31:00,13.448,13.448,13.298,13.298,300000.0
2008-08-26 05:32:00,13.341,13.365,13.235,13.35,500000.0
2008-08-26 05:35:00,13.308,13.444,13.308,13.324,550000.0
2008-08-26 05:37:00,13.357,13.384,13.352,13.352,250000.0
2008-08-26 05:38:00,13.332,13.377,13.332,13.377,150000.0
2008-08-26 05:39:00,13.404,13.416,13.342,13.416,300000.0
2008-08-26 05:40:00,13.275,13.405,13.275,13.321,300000.0
2008-08-26 05:43:00,13.385,13.385,13.324,13.34,250000.0
2008-08-26 05:44:00,13.362,13.437,13.306,13.306,350000.0
2008-08-26 05:47:00,13.463,13.484,13.343,13.343,300000.0
2008-08-26 05:50:00,13.427,13.476,13.32,13.32,300000.0
2008-08-26 05:53:00,13.403,13.423,13.339,13.41,500000.0
2008-08-26 05:54:00,13.344,13.429,13.322,13.429,400000.0
2008-08-26 05:55:00,13.338,13.338,13.338,13.338,50000.0
2008-08-26 06:00:00,13.361,13.431,13.315,13.385,500000.0
2008-08-26 06:01:00,13.289,13.414,13.289,13.349,350000.0
2008-08-26 06:03:00,13.335,13.429,13.272,13.401,500000.0
2008-08-26 06:04:00,13.428,13.428,13.294,13.302,350000.0
2008-08-26 06:05:00,13.319,13.418,13.29,13.418,250000.0
2008-08-26 06:06:00,13.348,13.419,13.265,13.338,550000.0
2008-08-26 06:07:00,13.43,13.43,13.294,13.294,550000.0
2008-08-26 06:08:00,13.441,13.441,13.331,13.368,450000.0
2008-08-26 06:09:00,13.348,13.42,13.331,13.42,350000.0
2008-08-26 06:10:00,13.29,13.356,13.29,13.356,100000.0
2008-08-26 06:11:00,13.359,13.418,13.349,13.416,350000.0
2008-08-26 06:12:00,13.409,13.439,13.381,13.435,400000.0
2008-08-26 06:13:00,13.333,13.417,13.309,13.322,550000.0
2008-08-26 06:14:00,13.433,13.433,13.261,13.356,450000.0
2008-08-26 06:15:00,13.452,13.453,13.33,13.414,400000.0
2008-08-26 06:16:00,13.425,13.426,13.284,13.426,400000.0
2008-08-26 06:17:00,13.43,13.438,13.316,13.407,450000.0
2008-08-26 06:18:00,13.391,13.441,13.391,13.441,150000.0
2008-08-26 06:19:00,13.395,13.417,13.27,13.369,400000.0
2008-08-26 06:20:00,13.388,13.393,13.269,13.371,500000.0
2008-08-26 06:21:00,13.349,13.361,13.349,13.355,150000.0
2008-08-26 06:22:00,13.35,13.368,13.316,13.356,450000.0
2008-08-26 06:23:00,13.396,13.396,13.217,13.261,350000.0
2008-08-26 06:24:00,13.36,13.36,13.36,13.36,50000.0
2008-08-26 06:25:00,13.351,13.411,13.279,13.353,500000.0
2008-08-26 06:26:00,13.332,13.396,13.315,13.384,550000.0
2008-08-26 06:28:00,13.338,13.419,13.312,13.347,550000.0
2008-08-26 06:29:00,13.292,13.386,13.246,13.278,550000.0
2008-08-26 06:30:00,13.327,13.407,13.303,13.407,500000.0
2008-08-26 06:31:00,13.408,13.408,13.308,13.308,350000.0
2008-08-26 06:32:00,13.345,13.4,13.26,13.26,200000.0
2008-08-26 06:33:00,13.294,13.461,13.294,13.352,400000.0
2008-08-26 06:34:00,13.318,13.38,13.318,13.338,400000.0
2008-08-26 06:35:00,13.33,13.405,13.302,13.302,350000.0
2008-08-26 06:36:00,13.401,13.414,13.298,13.414,350000.0
2008-08-26 06:37:00,13.298,13.443,13.295,13.295,550000.0
2008-08-26 06:38:00,13.275,13.412,13.219,13.412,550000.0
2008-08-26 06:39:00,13.302,13.42,13.271,13.409,950000.0
2008-08-26 06:40:00,13.387,13.415,13.257,13.37,450000.0
2008-08-26 06:41:00,13.321,13.428,13.302,13.321,500000.0
2008-08-26 06:42:00,13.298,13.37,13.248,13.364,500000.0
2008-08-26 06:43:00,13.364,13.395,13.269,13.294,550000.0
2008-08-26 06:44:00,13.428,13.441,13.295,13.404,400000.0
2008-08-26 06:45:00,13.304,13.419,13.304,13.341,300000.0
2008-08-26 06:46:00,13.42,13.42,13.281,13.39,350000.0
2008-08-26 06:47:00,13.323,13.488,13.322,13.322,550000.0
2008-08-26 06:48:00,13.396,13.396,13.308,13.333,350000.0
2008-08-26 06:49:00,13.34,13.425,13.279,13.39,800000.0
2008-08-26 06:50:00,13.337,13.462,13.337,13.365,350000.0
2008-08-26 06:51:00,13.423,13.447,13.329,13.424,500000.0
2008-08-26 06:52:00,13.315,13.413,13.286,13.317,500000.0
2008-08-26 06:53:00,13.347,13.429,13.294,13.328,250000.0
2008-08-26 06:54:00,13.401,13.42,13.299,13.42,450000.0
2008-08-26 06:55:00,13.429,13.429,13.317,13.317,250000.0
2008-08-26 06:56:00,13.426,13.444,13.335,13.379,550000.0
2008-08-26 06:57:00,13.331,13.423,13.326,13.373,550000.0
2008-08-26 06:58:00,13.372,13.414,13.276,13.293,450000.0
2008-08-26 06:59:00,13.368,13.454,13.333,13.335,650000.0
2008-08-26 07:00:00,13.428,13.462,13.297,13.329,300000.0
2008-08-26 07:01:00,13.379,13.454,13.339,13.381,450000.0
2008-08-26 07:02:00,13.342,13.495,13.341,13.348,550000.0
2008-08-26 07:03:00,13.408,13.423,13.377,13.377,350000.0
2008-08-26 07:04:00,13.425,13.484,13.358,13.358,500000.0
2008-08-26 07:05:00,13.395,13.429,13.277,13.295,500000.0
2008-08-26 07:06:00,13.409,13.434,13.333,13.434,250000.0
2008-08-26 07:07:00,13.388,13.431,13.314,13.405,500000.0
2008-08-26 07:08:00,13.385,13.428,13.336,13.364,500000.0
2008-08-26 07:09:00,13.345,13.451,13.323,13.323,400000.0
2008-08-26 07:10:00,13.415,13.415,13.298,13.383,350000.0
2008-08-26 07:11:00,13.426,13.426,13.368,13.422,300000.0
2008-08-26 07:12:00,13.336,13.457,13.33,13.332,400000.0
2008-08-26 07:13:00,13.288,13.399,13.281,13.305,400000.0
2008-08-26 07:14:00,13.315,13.415,13.315,13.348,400000.0
2008-08-26 07:15:00,13.412,13.412,13.238,13.304,350000.0
2008-08-26 07:16:00,13.429,13.429,13.252,13.378,350000.0
2008-08-26 07:17:00,13.347,13.411,13.289,13.324,500000.0
2008-08-26 07:18:00,13.409,13.409,13.279,13.373,550000.0
2008-08-26 07:19:00,13.429,13.429,13.31,13.387,550000.0
2008-08-26 07:20:00,13.387,13.42,13.334,13.42,350000.0
2008-08-26 07:21:00,13.321,13.482,13.321,13.46,350000.0
2008-08-26 07:23:00,13.337,13.398,13.288,13.392,350000.0
2008-08-26 07:24:00,13.29,13.412,13.29,13.412,450000.0
2008-08-26 07:25:00,13.369,13.369,13.257,13.292,550000.0
2008-08-26 07:26:00,13.352,13.352,13.281,13.292,400000.0
2008-08-26 07:27:00,13.406,13.406,13.271,13.312,500000.0
2008-08-26 07:28:00,13.356,13.397,13.271,13.335,400000.0
2008-08-26 07:29:00,13.355,13.39,13.264,13.39,500000.0
2008-08-26 07:30:00,13.327,13.405,13.298,13.405,400000.0
2008-08-26 07:31:00,13.31,13.371,13.238,13.371,550000.0
2008-08-26 07:32:00,13.36,13.383,13.307,13.35,400000.0
2008-08-26 07:33:00,13.364,13.388,13.261,13.261,350000.0
2008-08-26 07:34:00,13.348,13.394,13.297,13.35,450000.0
2008-08-26 07:35:00,13.322,13.335,13.271,13.29,350000.0
2008-08-26 07:36:00,13.33,13.429,13.277,13.277,500000.0
2008-08-26 07:37:00,13.376,13.395,13.249,13.249,400000.0
2008-08-26 07:38:00,13.321,13.371,13.238,13.371,450000.0
2008-08-26 07:39:00,13.353,13.394,13.256,13.391,400000.0
2008-08-26 07:40:00,13.353,13.359,13.249,13.359,350000.0
2008-08-26 07:41:00,13.378,13.378,13.295,13.317,500000.0
2008-08-26 07:42:00,13.394,13.394,13.267,13.304,350000.0
2008-08-26 07:43:00,13.342,13.342,13.269,13.31,400000.0
2008-08-26 07:44:00,13.314,13.393,13.279,13.279,550000.0
2008-08-26 07:45:00,13.374,13.374,13.288,13.288,350000.0
2008-08-26 07:46:00,13.387,13.397,13.277,13.329,350000.0
2008-08-26 07:47:00,13.336,13.368,13.256,13.339,350000.0
2008-08-26 07:48:00,13.268,13.403,13.268,13.362,550000.0
2008-08-26 07:49:00,13.368,13.379,13.236,13.353,550000.0
2008-08-26 07:50:00,13.311,13.438,13.295,13.387,450000.0
2008-08-26 07:51:00,13.385,13.433,13.302,13.425,450000.0
2008-08-26 07:52:00,13.381,13.438,13.31,13.343,500000.0
2008-08-26 07:53:00,13.388,13.414,13.294,13.371,500000.0
2008-08-26 07:54:00,13.396,13.443,13.303,13.339,350000.0
2008-08-26 07:55:00,13.364,13.432,13.294,13.408,350000.0
2008-08-26 07:56:00,13.374,13.42,13.328,13.42,550000.0
2008-08-26 07:57:00,13.332,13.381,13.287,13.29,350000.0
2008-08-26 07:58:00,13.336,13.439,13.319,13.374,500000.0
2008-08-26 07:59:00,13.368,13.407,13.309,13.323,450000.0
2008-08-26 08:00:00,13.307,13.392,13.299,13.371,350000.0
2008-08-26 08:01:00,13.314,13.428,13.314,13.428,350000.0
2008-08-26 08:02:00,13.318,13.458,13.318,13.407,350000.0
2008-08-26 08:03:00,13.371,13.468,13.328,13.346,450000.0
2008-08-26 08:04:00,13.344,13.41,13.321,13.324,350000.0
2008-08-26 08:05:00,13.325,13.41,13.298,13.335,400000.0
2008-08-26 08:06:00,13.382,13.398,13.306,13.367,400000.0
2008-08-26 08:07:00,13.405,13.41,13.301,13.387,450000.0
2008-08-26 08:08:00,13.361,13.48,13.338,13.436,400000.0
2008-08-26 08:09:00,13.408,13.428,13.296,13.347,400000.0
2008-08-26 08:10:00,13.379,13.423,13.297,13.389,400000.0
2008-08-26 08:11:00,13.371,13.396,13.291,13.354,400000.0
2008-08-26 08:12:00,13.363,13.379,13.303,13.352,400000.0
2008-08-26 08:13:00,13.309,13.455,13.309,13.361,350000.0
2008-08-26 08:14:00,13.401,13.435,13.29,13.431,400000.0
2008-08-26 08:15:00,13.378,13.422,13.296,13.296,400000.0
2008-08-26 08:16:00,13.397,13.397,13.261,13.261,350000.0
2008-08-26 08:17:00,13.364,13.405,13.299,13.397,500000.0
2008-08-26 08:18:00,13.428,13.458,13.303,13.382,500000.0
2008-08-26 08:19:00,13.356,13.388,13.28,13.32,400000.0
2008-08-26 08:20:00,13.249,13.389,13.22,13.389,400000.0
2008-08-26 08:21:00,13.345,13.374,13.215,13.374,400000.0
2008-08-26 08:22:00,13.325,13.422,13.29,13.408,550000.0
2008-08-26 08:23:00,13.267,13.35,13.236,13.35,350000.0
2008-08-26 08:24:00,13.293,13.388,13.293,13.306,350000.0
2008-08-26 08:25:00,13.366,13.376,13.3,13.33,400000.0
2008-08-26 08:26:00,13.391,13.391,13.302,13.324,500000.0
2008-08-26 08:27:00,13.302,13.38,13.295,13.371,400000.0
2008-08-26 08:28:00,13.338,13.354,13.282,13.319,450000.0
2008-08-26 08:29:00,13.332,13.413,13.327,13.327,400000.0
2008-08-26 08:30:00,13.313,13.412,13.3,13.406,500000.0
2008-08-26 08:31:00,13.411,13.423,13.319,13.347,450000.0
2008-08-26 08:32:00,13.318,13.436,13.282,13.436,400000.0
2008-08-26 08:33:00,13.284,13.421,13.284,13.377,450000.0
2008-08-26 08:34:00,13.374,13.415,13.267,13.415,450000.0
2008-08-26 08:35:00,13.403,13.418,13.3,13.385,550000.0
2008-08-26 08:36:00,13.287,13.338,13.284,13.284,350000.0
2008-08-26 08:37:00,13.325,13.422,13.272,13.297,350000.0
2008-08-26 08:38:00,13.408,13.433,13.311,13.34,400000.0
2008-08-26 08:39:00,13.317,13.406,13.252,13.365,500000.0
2008-08-26 08:40:00,13.391,13.396,13.246,13.362,350000.0
2008-08-26 08:41:00,13.299,13.414,13.299,13.382,500000.0
2008-08-26 08:42:00,13.383,13.426,13.294,13.385,350000.0
2008-08-26 08:43:00,13.299,13.402,13.299,13.362,350000.0
2008-08-26 08:44:00,13.409,13.453,13.307,13.398,550000.0
2008-08-26 08:45:00,13.37,13.424,13.322,13.34,350000.0
2008-08-26 08:46:00,13.37,13.43,13.352,13.354,550000.0
2008-08-26 08:47:00,13.309,13.479,13.309,13.406,550000.0
2008-08-26 08:48:00,13.429,13.429,13.301,13.359,550000.0
2008-08-26 08:49:00,13.404,13.404,13.32,13.381,500000.0
2008-08-26 08:50:00,13.323,13.443,13.303,13.324,550000.0
2008-08-26 08:51:00,13.32,13.408,13.314,13.391,450000.0
2008-08-26 08:52:00,13.404,13.413,13.326,13.412,350000.0
2008-08-26 08:53:00,13.331,13.415,13.301,13.389,400000.0
2008-08-26 08:54:00,13.402,13.402,13.242,13.302,400000.0
2008-08-26 08:55:00,13.406,13.435,13.313,13.313,450000.0
2008-08-26 08:56:00,13.37,13.458,13.334,13.334,450000.0
2008-08-26 08:57:00,13.411,13.444,13.356,13.37,350000.0
2008-08-26 08:58:00,13.381,13.408,13.301,13.346,500000.0
2008-08-26 08:59:00,13.422,13.422,13.354,13.416,400000.0
2008-08-26 09:00:00,13.422,13.424,13.316,13.407,1500000.0
2008-08-26 09:01:00,13.416,13.433,13.332,13.428,1250000.0
2008-08-26 09:02:00,13.402,13.43,13.292,13.292,350000.0
2008-08-26 09:03:00,13.404,13.464,13.371,13.421,350000.0
2008-08-26 09:04:00,13.391,13.419,13.329,13.347,450000.0
2008-08-26 09:05:00,13.396,13.451,13.308,13.42,400000.0
2008-08-26 09:06:00,13.418,13.426,13.324,13.357,450000.0
2008-08-26 09:07:00,13.384,13.411,13.326,13.326,350000.0
2008-08-26 09:08:00,13.392,13.412,13.277,13.399,550000.0
2008-08-26 09:09:00,13.405,13.429,13.317,13.429,350000.0
2008-08-26 09:10:00,13.368,13.432,13.327,13.369,450000.0
2008-08-26 09:11:00,13.401,13.423,13.327,13.385,1900000.0
2008-08-26 09:12:00,13.333,13.416,13.276,13.363,550000.0
2008-08-26 09:13:00,13.41,13.446,13.324,13.442,550000.0
2008-08-26 09:14:00,13.32,13.423,13.32,13.385,400000.0
2008-08-26 09:15:00,13.446,13.446,13.313,13.349,500000.0
2008-08-26 09:16:00,13.379,13.455,13.35,13.436,500000.0
2008-08-26 09:17:00,13.375,13.447,13.298,13.396,550000.0
2008-08-26 09:18:00,13.418,13.44,13.305,13.405,500000.0
2008-08-26 09:19:00,13.408,13.408,13.241,13.29,500000.0
2008-08-26 09:20:00,13.337,13.409,13.327,13.4,350000.0
2008-08-26 09:21:00,13.357,13.361,13.277,13.277,450000.0
2008-08-26 09:22:00,13.392,13.412,13.298,13.325,400000.0
2008-08-26 09:23:00,13.371,13.4,13.283,13.4,400000.0
2008-08-26 09:24:00,13.366,13.431,13.354,13.354,350000.0
2008-08-26 09:25:00,13.366,13.425,13.303,13.35,350000.0
2008-08-26 09:26:00,13.316,13.39,13.253,13.39,350000.0
2008-08-26 09:27:00,13.392,13.428,13.275,13.338,550000.0
2008-08-26 09:28:00,13.342,13.413,13.326,13.349,1550000.0
2008-08-26 09:29:00,13.309,13.416,13.309,13.354,400000.0
2008-08-26 09:30:00,13.345,13.459,13.299,13.359,450000.0
2008-08-26 09:31:00,13.396,13.396,13.294,13.333,350000.0
2008-08-26 09:33:00,13.351,13.447,13.308,13.325,350000.0
2008-08-26 09:34:00,13.306,13.463,13.275,13.304,1950000.0
2008-08-26 09:35:00,13.451,13.451,13.33,13.369,350000.0
2008-08-26 09:36:00,13.462,13.462,13.331,13.353,550000.0
2008-08-26 09:37:00,13.413,13.481,13.36,13.436,450000.0
2008-08-26 09:38:00,13.371,13.432,13.32,13.401,550000.0
2008-08-26 09:39:00,13.378,13.46,13.353,13.353,550000.0
2008-08-26 09:40:00,13.414,13.452,13.35,13.452,500000.0
2008-08-26 09:41:00,13.347,13.444,13.342,13.342,450000.0
2008-08-26 09:42:00,13.339,13.454,13.339,13.441,450000.0
2008-08-26 09:43:00,13.415,13.472,13.348,13.461,550000.0
2008-08-26 09:44:00,13.367,13.463,13.367,13.463,450000.0
2008-08-26 09:45:00,13.453,13.476,13.375,13.439,350000.0
2008-08-26 09:46:00,13.439,13.445,13.341,13.347,450000.0
2008-08-26 09:47:00,13.46,13.47,13.355,13.47,400000.0
2008-08-26 09:48:00,13.435,13.447,13.314,13.343,450000.0
2008-08-26 09:49:00,13.493,13.493,13.389,13.464,400000.0
2008-08-26 09:50:00,13.421,13.493,13.364,13.431,350000.0
2008-08-26 09:51:00,13.465,13.467,13.36,13.46,400000.0
2008-08-26 09:52:00,13.467,13.495,13.344,13.453,400000.0
2008-08-26 09:53:00,13.437,13.494,13.417,13.463,400000.0
2008-08-26 09:54:00,13.395,13.489,13.309,13.427,750000.0
2008-08-26 09:55:00,13.39,13.485,13.37,13.485,550000.0
2008-08-26 09:56:00,13.44,13.485,13.369,13.443,450000.0
2008-08-26 09:57:00,13.432,13.518,13.378,13.457,450000.0
2008-08-26 09:58:00,13.421,13.472,13.394,13.394,400000.0
2008-08-26 09:59:00,13.357,13.48,13.357,13.448,400000.0
2008-08-26 10:00:00,13.442,13.442,13.256,13.256,350000.0
2008-08-26 10:01:00,13.28,13.411,13.276,13.35,500000.0
2008-08-26 10:02:00,13.365,13.4,13.293,13.296,400000.0
2008-08-26 10:03:00,13.365,13.434,13.336,13.34,500000.0
2008-08-26 10:04:00,13.376,13.421,13.324,13.373,550000.0
2008-08-26 10:05:00,13.364,13.428,13.332,13.34,350000.0
2008-08-26 10:06:00,13.322,13.407,13.322,13.331,500000.0
2008-08-26 10:07:00,13.383,13.383,13.306,13.366,400000.0
2008-08-26 10:08:00,13.32,13.36,13.265,13.307,550000.0
2008-08-26 10:09:00,13.284,13.359,13.206,13.264,350000.0
2008-08-26 10:10:00,13.31,13.352,13.222,13.224,650000.0
2008-08-26 10:11:00,13.331,13.331,13.227,13.32,400000.0
2008-08-26 10:12:00,13.325,13.325,13.192,13.234,550000.0
2008-08-26 10:13:00,13.219,13.302,13.188,13.231,350000.0
2008-08-26 10:14:00,13.263,13.341,13.263,13.27,550000.0
2008-08-26 10:15:00,13.27,13.355,13.224,13.26,350000.0
2008-08-26 10:16:00,13.241,13.343,13.234,13.234,550000.0
2008-08-26 10:17:00,13.31,13.31,13.181,13.181,500000.0
2008-08-26 10:18:00,13.321,13.338,13.185,13.259,550000.0
2008-08-26 10:19:00,13.283,13.317,13.18,13.294,550000.0
2008-08-26 10:20:00,13.168,13.266,13.16,13.251,350000.0
2008-08-26 10:21:00,13.228,13.246,13.147,13.213,350000.0
2008-08-26 10:22:00,13.222,13.266,13.145,13.266,500000.0
2008-08-26 10:23:00,13.274,13.274,13.121,13.271,400000.0
2008-08-26 10:24:00,13.186,13.292,13.186,13.292,500000.0
2008-08-26 10:25:00,13.233,13.233,13.106,13.13,500000.0
2008-08-26 10:26:00,13.171,13.294,13.132,13.291,350000.0
2008-08-26 10:27:00,13.239,13.293,13.18,13.184,400000.0
2008-08-26 10:28:00,13.236,13.272,13.149,13.222,600000.0
2008-08-26 10:29:00,13.261,13.305,13.175,13.175,350000.0
2008-08-26 10:30:00,13.279,13.279,13.168,13.188,400000.0
2008-08-26 10:31:00,13.303,13.32,13.193,13.24,550000.0
2008-08-26 10:32:00,13.254,13.312,13.19,13.289,650000.0
2008-08-26 10:33:00,13.19,13.3,13.19,13.198,450000.0
2008-08-26 10:34:00,13.206,13.301,13.158,13.217,450000.0
2008-08-26 10:35:00,13.248,13.327,13.195,13.195,450000.0
2008-08-26 10:36:00,13.173,13.275,13.173,13.275,550000.0
2008-08-26 10:37:00,13.166,13.27,13.137,13.27,400000.0
2008-08-26 10:38:00,13.266,13.304,13.168,13.192,550000.0
2008-08-26 10:39:00,13.183,13.3,13.162,13.3,350000.0
2008-08-26 10:40:00,13.224,13.297,13.121,13.231,550000.0
2008-08-26 10:41:00,13.291,13.305,13.14,13.184,400000.0
2008-08-26 10:42:00,13.221,13.278,13.142,13.196,400000.0
2008-08-26 10:43:00,13.236,13.246,13.147,13.246,450000.0
2008-08-26 10:44:00,13.202,13.296,13.129,13.187,350000.0
2008-08-26 10:45:00,13.12,13.203,13.12,13.186,350000.0
2008-08-26 10:46:00,13.097,13.25,13.097,13.125,600000.0
2008-08-26 10:47:00,13.225,13.24,13.15,13.154,400000.0
2008-08-26 10:48:00,13.172,13.285,13.147,13.147,550000.0
2008-08-26 10:49:00,13.192,13.241,13.144,13.218,500000.0
2008-08-26 10:50:00,13.255,13.261,13.133,13.142,450000.0
2008-08-26 10:51:00,13.165,13.269,13.143,13.269,350000.0
2008-08-26 10:52:00,13.147,13.245,13.11,13.18,550000.0
2008-08-26 10:53:00,13.251,13.251,13.166,13.243,350000.0
2008-08-26 10:54:00,13.211,13.226,13.137,13.213,400000.0
2008-08-26 10:55:00,13.16,13.262,13.117,13.15,350000.0
2008-08-26 10:56:00,13.1,13.25,13.1,13.174,450000.0
2008-08-26 10:57:00,13.181,13.224,13.137,13.137,400000.0
2008-08-26 10:58:00,13.168,13.236,13.076,13.236,450000.0
2008-08-26 10:59:00,13.197,13.227,13.1,13.154,350000.0
2008-08-26 11:00:00,13.111,13.246,13.111,13.142,400000.0
2008-08-26 11:01:00,13.066,13.197,13.066,13.161,550000.0
2008-08-26 11:02:00,13.181,13.193,13.064,13.13,350000.0
2008-08-26 11:03:00,13.088,13.204,13.088,13.119,400000.0
2008-08-26 11:04:00,13.201,13.201,13.034,13.154,500000.0
2008-08-26 11:05:00,13.085,13.14,13.048,13.102,400000.0
2008-08-26 11:06:00,13.033,13.145,12.991,13.102,400000.0
2008-08-26 11:07:00,13.127,13.157,13.005,13.005,400000.0
2008-08-26 11:08:00,12.991,13.143,12.991,13.078,500000.0
2008-08-26 11:09:00,13.144,13.144,12.993,13.135,500000.0
2008-08-26 11:10:00,13.018,13.146,13.018,13.096,450000.0
2008-08-26 11:11:00,13.049,13.137,13.019,13.117,400000.0
2008-08-26 11:12:00,13.04,13.169,13.031,13.041,600000.0
2008-08-26 11:13:00,13.105,13.127,13.018,13.075,500000.0
2008-08-26 11:14:00,13.133,13.143,12.993,13.023,350000.0
2008-08-26 11:15:00,13.067,13.104,13.004,13.083,400000.0
2008-08-26 11:16:00,13.117,13.13,12.982,13.073,550000.0
2008-08-26 11:17:00,13.128,13.169,13.023,13.126,700000.0
2008-08-26 11:18:00,13.106,13.165,13.028,13.069,400000.0
2008-08-26 11:19:00,13.095,13.148,13.057,13.062,450000.0
2008-08-26 11:20:00,13.132,13.148,13.041,13.148,500000.0
2008-08-26 11:21:00,13.016,13.18,13.016,13.023,450000.0
2008-08-26 11:22:00,13.055,13.117,13.006,13.108,500000.0
2008-08-26 11:23:00,13.068,13.187,13.068,13.139,400000.0
2008-08-26 11:24:00,13.053,13.115,13.016,13.041,400000.0
2008-08-26 11:25:00,13.069,13.181,13.069,13.181,350000.0
2008-08-26 11:26:00,13.09,13.215,13.065,13.086,550000.0
2008-08-26 11:27:00,13.172,13.181,13.049,13.149,450000.0
2008-08-26 11:28:00,13.099,13.231,13.099,13.189,500000.0
2008-08-26 11:29:00,13.039,13.157,13.018,13.157,600000.0
2008-08-26 11:30:00,13.067,13.144,13.037,13.062,400000.0
2008-08-26 11:31:00,13.106,13.193,13.021,13.141,550000.0
2008-08-26 11:32:00,13.164,13.165,13.069,13.113,650000.0
2008-08-26 11:33:00,13.0,13.104,12.977,13.093,550000.0
2008-08-26 11:34:00,13.081,13.165,13.011,13.124,450000.0
2008-08-26 11:35:00,13.114,13.133,13.037,13.133,400000.0
2008-08-26 11:36:00,13.037,13.155,13.028,13.028,400000.0
2008-08-26 11:37:00,13.077,13.129,13.034,13.104,450000.0
2008-08-26 11:38:00,13.028,13.166,13.028,13.049,400000.0
2008-08-26 11:39:00,13.165,13.198,13.037,13.162,550000.0
2008-08-26 11:40:00,13.149,13.163,13.052,13.052,500000.0
2008-08-26 11:41:00,13.129,13.163,13.036,13.147,400000.0
2008-08-26 11:42:00,13.031,13.153,13.031,13.077,350000.0
2008-08-26 11:43:00,13.077,13.145,13.019,13.068,550000.0
2008-08-26 11:44:00,13.1,13.177,13.014,13.106,550000.0
2008-08-26 11:45:00,13.03,13.093,12.99,13.085,350000.0
2008-08-26 11:46:00,13.073,13.113,13.035,13.063,350000.0
2008-08-26 11:47:00,13.133,13.133,13.033,13.045,400000.0
2008-08-26 11:48:00,13.069,13.13,13.027,13.036,550000.0
2008-08-26 11:49:00,13.104,13.159,13.034,13.122,400000.0
2008-08-26 11:50:00,13.137,13.137,12.97,12.987,350000.0
2008-08-26 11:51:00,13.08,13.12,12.996,12.996,450000.0
2008-08-26 11:52:00,13.023,13.122,13.023,13.122,500000.0
2008-08-26 11:53:00,13.015,13.065,12.97,12.97,500000.0
2008-08-26 11:54:00,12.943,13.121,12.943,13.059,650000.0
2008-08-26 11:55:00,13.079,13.079,12.941,12.941,400000.0
2008-08-26 11:56:00,12.973,13.063,12.962,13.012,400000.0
2008-08-26 11:57:00,13.036,13.091,12.952,12.971,550000.0
2008-08-26 11:58:00,13.059,13.083,12.982,13.051,450000.0
2008-08-26 11:59:00,13.076,13.088,12.94,12.94,550000.0
2008-08-26 12:00:00,13.021,13.099,12.987,13.099,450000.0
2008-08-26 12:01:00,13.083,13.083,12.954,13.068,500000.0
2008-08-26 12:02:00,13.079,13.085,12.966,13.006,500000.0
2008-08-26 12:03:00,12.923,13.076,12.923,13.076,450000.0
2008-08-26 12:04:00,13.007,13.106,12.953,12.993,550000.0
2008-08-26 12:05:00,13.036,13.079,12.95,13.042,450000.0
2008-08-26 12:06:00,13.08,13.101,12.998,13.005,400000.0
2008-08-26 12:07:00,12.983,13.101,12.956,12.957,350000.0
2008-08-26 12:08:00,13.104,13.104,12.957,12.963,500000.0
2008-08-26 12:09:00,12.994,13.08,12.96,13.08,550000.0
2008-08-26 12:10:00,13.096,13.119,13.053,13.079,350000.0
2008-08-26 12:11:00,12.973,13.026,12.938,12.993,350000.0
2008-08-26 12:12:00,12.97,13.085,12.926,13.037,550000.0
2008-08-26 12:13:00,13.103,13.116,13.011,13.114,350000.0
2008-08-26 12:14:00,13.014,13.102,12.971,12.99,450000.0
2008-08-26 12:15:00,13.087,13.094,12.996,13.078,350000.0
2008-08-26 12:16:00,13.026,13.066,12.962,13.066,500000.0
2008-08-26 12:17:00,13.071,13.093,12.953,12.98,400000.0
2008-08-26 12:18:00,12.967,13.086,12.939,13.027,350000.0
2008-08-26 12:19:00,12.987,13.029,12.908,12.911,550000.0
2008-08-26 12:20:00,13.044,13.052,12.961,12.961,350000.0
2008-08-26 12:21:00,12.96,13.056,12.942,12.942,450000.0
2008-08-26 12:22:00,12.928,13.02,12.886,12.982,450000.0
2008-08-26 12:23:00,12.988,12.988,12.852,12.911,550000.0
2008-08-26 12:24:00,12.89,13.02,12.885,12.969,500000.0
2008-08-26 12:25:00,12.978,13.027,12.92,12.92,450000.0
2008-08-26 12:26:00,12.964,12.988,12.893,12.92,350000.0
2008-08-26 12:27:00,12.97,13.089,12.912,13.033,500000.0
2008-08-26 12:28:00,12.881,12.984,12.881,12.89,350000.0
2008-08-26 12:29:00,12.957,13.023,12.902,12.939,400000.0
2008-08-26 12:30:00,12.923,13.023,12.9,13.023,400000.0
2008-08-26 12:31:00,12.985,13.014,12.963,13.014,350000.0
2008-08-26 12:32:00,12.938,13.059,12.935,13.003,450000.0
2008-08-26 12:33:00,12.909,13.034,12.909,13.018,450000.0
2008-08-26 12:34:00,12.99,13.015,12.893,12.993,350000.0
2008-08-26 12:35:00,12.944,13.047,12.928,12.96,600000.0
2008-08-26 12:36:00,13.014,13.06,12.937,13.003,550000.0
2008-08-26 12:37:00,13.019,13.043,12.911,13.002,400000.0
2008-08-26 12:38:00,12.913,13.028,12.911,13.028,400000.0
2008-08-26 12:39:00,12.907,12.999,12.902,12.935,550000.0
2008-08-26 12:40:00,12.871,13.017,12.865,12.904,450000.0
2008-08-26 12:41:00,12.967,12.974,12.865,12.948,450000.0
2008-08-26 12:42:00,12.952,12.998,12.854,12.854,500000.0
2008-08-26 12:43:00,12.993,12.993,12.863,12.863,350000.0
2008-08-26 12:44:00,12.883,12.973,12.863,12.912,350000.0
2008-08-26 12:45:00,12.883,13.021,12.874,12.923,400000.0
2008-08-26 12:46:00,12.9,13.02,12.897,12.924,400000.0
2008-08-26 12:47:00,12.99,12.99,12.902,12.935,350000.0
2008-08-26 12:48:00,12.952,13.002,12.882,12.957,500000.0
2008-08-26 12:49:00,12.929,13.02,12.893,12.945,400000.0
2008-08-26 12:50:00,12.903,12.999,12.864,12.98,450000.0
2008-08-26 12:51:00,12.921,13.002,12.851,12.851,450000.0
2008-08-26 12:52:00,12.958,12.989,12.845,12.882,350000.0
2008-08-26 12:53:00,12.873,13.002,12.857,13.002,400000.0
2008-08-26 12:54:00,12.934,12.994,12.883,12.991,400000.0
2008-08-26 12:55:00,12.976,12.978,12.849,12.92,400000.0
2008-08-26 12:56:00,13.001,13.023,12.889,13.007,450000.0
2008-08-26 12:57:00,12.964,13.037,12.925,12.986,400000.0
2008-08-26 12:58:00,12.924,13.017,12.879,13.017,400000.0
2008-08-26 12:59:00,12.898,13.01,12.898,12.935,350000.0
2008-08-26 13:00:00,12.888,13.017,12.888,12.939,550000.0
2008-08-26 13:01:00,12.988,12.996,12.89,12.968,400000.0
2008-08-26 13:02:00,13.008,13.011,12.913,12.969,500000.0
2008-08-26 13:03:00,12.994,12.994,12.868,12.991,350000.0
2008-08-26 13:04:00,12.932,12.985,12.87,12.973,450000.0
2008-08-26 13:05:00,12.965,13.05,12.878,12.988,400000.0
2008-08-26 13:06:00,13.004,13.012,12.872,12.923,450000.0
2008-08-26 13:07:00,12.938,13.013,12.921,13.013,450000.0
2008-08-26 13:08:00,12.956,13.009,12.889,13.0,350000.0
2008-08-26 13:09:00,12.989,13.028,12.902,12.939,400000.0
2008-08-26 13:10:00,12.903,13.051,12.903,13.051,500000.0
2008-08-26 13:11:00,13.04,13.071,12.966,13.019,400000.0
2008-08-26 13:12:00,13.028,13.045,12.931,13.012,350000.0
2008-08-26 13:13:00,12.951,13.055,12.92,13.041,550000.0
2008-08-26 13:14:00,12.896,13.071,12.896,13.028,400000.0
2008-08-26 13:15:00,13.028,13.028,12.948,12.969,450000.0
2008-08-26 13:16:00,13.067,13.067,12.917,13.037,500000.0
2008-08-26 13:17:00,13.067,13.071,12.942,12.975,450000.0
2008-08-26 13:18:00,13.061,13.061,12.924,12.956,350000.0
2008-08-26 13:19:00,13.05,13.072,12.959,12.979,700000.0
2008-08-26 13:20:00,12.998,13.042,12.887,12.934,800000.0
2008-08-26 13:21:00,12.977,13.03,12.926,13.03,400000.0
2008-08-26 13:22:00,12.921,13.1,12.921,12.996,550000.0
2008-08-26 13:23:00,13.069,13.098,12.951,12.996,450000.0
2008-08-26 13:24:00,13.001,13.066,13.001,13.064,350000.0
2008-08-26 13:25:00,12.982,13.133,12.982,13.09,450000.0
2008-08-26 13:26:00,13.095,13.095,12.99,13.035,400000.0
2008-08-26 13:27:00,12.984,13.108,12.984,13.002,500000.0
2008-08-26 13:28:00,13.074,13.104,12.991,12.991,400000.0
2008-08-26 13:29:00,13.076,13.13,12.997,13.06,400000.0
2008-08-26 13:30:00,12.976,13.083,12.976,13.055,450000.0
2008-08-26 13:31:00,13.039,13.074,12.935,13.022,550000.0
2008-08-26 13:32:00,13.045,13.066,12.996,13.014,400000.0
2008-08-26 13:33:00,13.001,13.074,12.929,12.981,350000.0
2008-08-26 13:34:00,12.903,13.071,12.903,13.033,700000.0
2008-08-26 13:35:00,12.974,13.03,12.94,12.958,550000.0
2008-08-26 13:36:00,12.952,13.063,12.952,13.034,650000.0
2008-08-26 13:37:00,12.999,13.088,12.927,12.927,400000.0
2008-08-26 13:38:00,12.916,13.071,12.916,13.061,350000.0
2008-08-26 13:39:00,12.996,13.106,12.996,13.002,600000.0
2008-08-26 13:40:00,13.083,13.106,12.96,13.064,500000.0
2008-08-26 13:41:00,12.977,13.08,12.971,12.987,400000.0
2008-08-26 13:42:00,12.993,13.027,12.933,12.933,350000.0
2008-08-26 13:43:00,13.065,13.088,12.95,12.987,750000.0
2008-08-26 13:44:00,12.933,13.053,12.933,12.971,450000.0
2008-08-26 13:45:00,12.99,13.08,12.942,13.041,350000.0
2008-08-26 13:46:00,13.026,13.09,12.972,13.058,350000.0
2008-08-26 13:47:00,13.059,13.059,12.944,13.037,400000.0
2008-08-26 13:48:00,13.089,13.089,13.025,13.066,350000.0
2008-08-26 13:49:00,13.017,13.077,12.971,12.971,350000.0
2008-08-26 13:50:00,12.985,13.053,12.941,12.957,550000.0
2008-08-26 13:51:00,13.005,13.105,12.951,12.951,350000.0
2008-08-26 13:52:00,13.04,13.058,12.963,12.963,400000.0
2008-08-26 13:53:00,13.095,13.095,12.982,13.065,400000.0
2008-08-26 13:54:00,13.003,13.107,12.948,13.071,400000.0
2008-08-26 13:55:00,13.098,13.098,12.978,12.978,350000.0
2008-08-26 13:56:00,13.01,13.077,12.96,13.074,400000.0
2008-08-26 13:57:00,13.098,13.112,12.979,13.039,400000.0
2008-08-26 13:58:00,12.992,13.127,12.992,13.024,550000.0
2008-08-26 13:59:00,13.072,13.072,12.979,13.061,350000.0
2008-08-26 14:00:00,12.945,13.062,12.919,13.022,450000.0
2008-08-26 14:01:00,13.055,13.055,12.958,13.054,400000.0
2008-08-26 14:02:00,13.061,13.061,12.946,13.04,350000.0
2008-08-26 14:03:00,13.001,13.083,13.001,13.08,350000.0
2008-08-26 14:04:00,13.062,13.093,12.939,13.058,450000.0
2008-08-26 14:05:00,13.102,13.119,12.976,13.119,400000.0
2008-08-26 14:06:00,13.041,13.139,13.041,13.062,450000.0
2008-08-26 14:07:00,13.133,13.162,13.002,13.107,350000.0
2008-08-26 14:08:00,13.056,13.155,13.016,13.119,400000.0
2008-08-26 14:09:00,13.123,13.123,12.996,13.04,400000.0
2008-08-26 14:10:00,13.063,13.153,13.011,13.148,400000.0
2008-08-26 14:11:00,13.149,13.228,13.068,13.069,500000.0
2008-08-26 14:12:00,13.004,13.082,13.004,13.03,350000.0
2008-08-26 14:13:00,13.039,13.149,13.039,13.046,450000.0
2008-08-26 14:14:00,13.047,13.106,13.038,13.05,350000.0
2008-08-26 14:15:00,13.093,13.131,13.031,13.075,350000.0
2008-08-26 14:16:00,13.127,13.158,13.024,13.131,500000.0
2008-08-26 14:17:00,13.073,13.153,13.032,13.093,400000.0
2008-08-26 14:18:00,13.057,13.115,13.047,13.067,400000.0
2008-08-26 14:19:00,13.127,13.127,12.934,12.982,700000.0
2008-08-26 14:20:00,13.118,13.145,13.041,13.099,500000.0
2008-08-26 14:21:00,13.118,13.136,13.01,13.027,400000.0
2008-08-26 14:22:00,13.061,13.061,12.941,13.051,400000.0
2008-08-26 14:23:00,13.062,13.132,13.006,13.038,450000.0
2008-08-26 14:24:00,13.085,13.121,13.016,13.078,400000.0
2008-08-26 14:25:00,12.989,13.098,12.955,12.955,350000.0
2008-08-26 14:26:00,13.097,13.131,13.017,13.096,500000.0
2008-08-26 14:27:00,12.998,13.089,12.963,13.081,550000.0
2008-08-26 14:28:00,13.087,13.089,12.963,12.999,450000.0
2008-08-26 14:29:00,13.018,13.12,13.011,13.011,550000.0
2008-08-26 14:30:00,13.056,13.104,12.954,12.971,350000.0
2008-08-26 14:31:00,13.104,13.104,12.993,13.038,400000.0
2008-08-26 14:32:00,12.995,13.123,12.995,13.081,550000.0
2008-08-26 14:33:00,13.043,13.126,12.943,12.996,650000.0
2008-08-26 14:34:00,13.12,13.126,13.028,13.126,350000.0
2008-08-26 14:35:00,13.114,13.156,13.038,13.146,350000.0
2008-08-26 14:36:00,13.15,13.15,13.044,13.115,400000.0
2008-08-26 14:37:00,13.084,13.154,13.076,13.154,400000.0
2008-08-26 14:38:00,13.147,13.179,13.039,13.086,500000.0
2008-08-26 14:39:00,13.078,13.136,13.022,13.07,500000.0
2008-08-26 14:40:00,13.056,13.155,13.018,13.151,400000.0
2008-08-26 14:41:00,13.156,13.156,13.084,13.122,350000.0
2008-08-26 14:42:00,13.106,13.13,12.978,13.014,500000.0
2008-08-26 14:43:00,13.102,13.148,13.004,13.148,350000.0
2008-08-26 14:44:00,13.049,13.206,13.049,13.102,350000.0
2008-08-26 14:45:00,13.141,13.153,13.066,13.108,400000.0
2008-08-26 14:46:00,13.171,13.171,13.052,13.096,450000.0
2008-08-26 14:47:00,13.074,13.214,13.074,13.183,550000.0
2008-08-26 14:48:00,13.154,13.171,13.08,13.08,400000.0
2008-08-26 14:49:00,13.162,13.19,13.098,13.118,400000.0
2008-08-26 14:50:00,13.201,13.207,13.086,13.152,500000.0
2008-08-26 14:51:00,13.108,13.223,13.108,13.203,400000.0
2008-08-26 14:52:00,13.183,13.234,13.107,13.117,500000.0
2008-08-26 14:53:00,13.174,13.223,13.093,13.223,450000.0
2008-08-26 14:54:00,13.213,13.225,13.092,13.105,550000.0
2008-08-26 14:55:00,13.215,13.233,13.113,13.195,400000.0
2008-08-26 14:56:00,13.215,13.24,13.163,13.206,450000.0
2008-08-26 14:57:00,13.18,13.234,13.114,13.137,400000.0
2008-08-26 14:58:00,13.202,13.222,13.091,13.198,450000.0
2008-08-26 14:59:00,13.236,13.261,13.183,13.261,350000.0
2008-08-26 15:00:00,13.165,13.27,13.141,13.27,350000.0
2008-08-26 15:01:00,13.277,13.29,13.176,13.261,450000.0
2008-08-26 15:02:00,13.268,13.305,13.194,13.288,400000.0
2008-08-26 15:03:00,13.232,13.284,13.198,13.198,500000.0
2008-08-26 15:04:00,13.237,13.269,13.184,13.232,350000.0
2008-08-26 15:05:00,13.223,13.297,13.173,13.207,550000.0
2008-08-26 15:06:00,13.264,13.337,13.197,13.197,500000.0
2008-08-26 15:07:00,13.267,13.33,13.22,13.238,500000.0
2008-08-26 15:08:00,13.182,13.276,13.156,13.209,350000.0
2008-08-26 15:09:00,13.185,13.259,13.13,13.208,450000.0
2008-08-26 15:10:00,13.154,13.284,13.143,13.215,500000.0
2008-08-26 15:11:00,13.241,13.308,13.185,13.185,400000.0
2008-08-26 15:12:00,13.32,13.356,13.232,13.245,500000.0
2008-08-26 15:13:00,13.24,13.285,13.225,13.266,350000.0
2008-08-26 15:14:00,13.316,13.358,13.171,13.327,400000.0
2008-08-26 15:15:00,13.245,13.342,13.186,13.247,500000.0
2008-08-26 15:16:00,13.306,13.36,13.263,13.298,500000.0
2008-08-26 15:17:00,13.286,13.326,13.246,13.262,550000.0
2008-08-26 15:18:00,13.298,13.355,13.222,13.355,400000.0
2008-08-26 15:19:00,13.273,13.364,13.223,13.364,350000.0
2008-08-26 15:20:00,13.25,13.393,13.25,13.264,550000.0
2008-08-26 15:21:00,13.301,13.408,13.301,13.308,350000.0
2008-08-26 15:22:00,13.416,13.439,13.38,13.426,400000.0
2008-08-26 15:23:00,13.394,13.394,13.324,13.383,350000.0
2008-08-26 15:24:00,13.368,13.452,13.302,13.409,500000.0
2008-08-26 15:25:00,13.369,13.417,13.337,13.337,350000.0
2008-08-26 15:26:00,13.416,13.449,13.309,13.309,550000.0
2008-08-26 15:27:00,13.43,13.444,13.351,13.382,400000.0
2008-08-26 15:28:00,13.412,13.465,13.322,13.322,450000.0
2008-08-26 15:29:00,13.408,13.463,13.303,13.361,500000.0
2008-08-26 15:30:00,13.343,13.471,13.343,13.399,350000.0
2008-08-26 15:31:00,13.357,13.452,13.357,13.379,550000.0
2008-08-26 15:32:00,13.475,13.5,13.393,13.477,350000.0
2008-08-26 15:33:00,13.387,13.517,13.387,13.496,350000.0
2008-08-26 15:34:00,13.397,13.511,13.397,13.511,350000.0
2008-08-26 15:35:00,13.502,13.502,13.403,13.476,600000.0
2008-08-26 15:36:00,13.408,13.489,13.399,13.405,400000.0
2008-08-26 15:37:00,13.493,13.514,13.405,13.467,550000.0
2008-08-26 15:38:00,13.508,13.535,13.449,13.535,350000.0
2008-08-26 15:39:00,13.479,13.595,13.461,13.461,550000.0
2008-08-26 15:40:00,13.506,13.631,13.45,13.521,500000.0
2008-08-26 15:41:00,13.578,13.584,13.474,13.543,450000.0
2008-08-26 15:42:00,13.556,13.598,13.473,13.479,400000.0
2008-08-26 15:43:00,13.455,13.571,13.455,13.461,350000.0
2008-08-26 15:44:00,13.453,13.585,13.453,13.52,450000.0
2008-08-26 15:45:00,13.583,13.583,13.462,13.549,350000.0
2008-08-26 15:46:00,13.619,13.619,13.494,13.586,500000.0
2008-08-26 15:47:00,13.51,13.63,13.494,13.494,350000.0
2008-08-26 15:48:00,13.499,13.611,13.499,13.515,550000.0
2008-08-26 15:49:00,13.574,13.608,13.512,13.584,400000.0
2008-08-26 15:50:00,13.534,13.595,13.493,13.493,350000.0
2008-08-26 15:51:00,13.617,13.617,13.488,13.594,450000.0
2008-08-26 15:52:00,13.566,13.58,13.48,13.518,450000.0
2008-08-26 15:53:00,13.493,13.598,13.478,13.478,450000.0
2008-08-26 15:54:00,13.469,13.607,13.469,13.58,350000.0
2008-08-26 15:55:00,13.48,13.539,13.436,13.493,400000.0
2008-08-26 15:56:00,13.505,13.584,13.484,13.511,550000.0
2008-08-26 15:57:00,13.549,13.62,13.529,13.578,350000.0
2008-08-26 15:58:00,13.466,13.574,13.44,13.543,750000.0
2008-08-26 15:59:00,13.621,13.621,13.525,13.595,550000.0
2008-08-26 16:00:00,13.463,13.586,13.448,13.448,350000.0
2008-08-26 16:01:00,13.572,13.572,13.432,13.432,350000.0
2008-08-26 16:02:00,13.518,13.519,13.409,13.48,550000.0
2008-08-26 16:03:00,13.458,13.557,13.453,13.537,350000.0
2008-08-26 16:04:00,13.538,13.538,13.413,13.467,350000.0
2008-08-26 16:05:00,13.45,13.542,13.402,13.542,400000.0
2008-08-26 16:06:00,13.53,13.53,13.383,13.492,500000.0
2008-08-26 16:07:00,13.514,13.56,13.418,13.418,500000.0
2008-08-26 16:08:00,13.517,13.582,13.482,13.488,550000.0
2008-08-26 16:09:00,13.591,13.591,13.477,13.521,350000.0
2008-08-26 16:10:00,13.526,13.579,13.46,13.532,350000.0
2008-08-26 16:11:00,13.555,13.565,13.45,13.506,400000.0
2008-08-26 16:12:00,13.475,13.529,13.397,13.515,400000.0
2008-08-26 16:13:00,13.458,13.562,13.429,13.52,400000.0
2008-08-26 16:14:00,13.455,13.567,13.431,13.567,400000.0
2008-08-26 16:15:00,13.508,13.589,13.49,13.49,500000.0
2008-08-26 16:16:00,13.606,13.637,13.517,13.637,350000.0
2008-08-26 16:17:00,13.483,13.664,13.483,13.636,500000.0
2008-08-26 16:18:00,13.654,13.679,13.605,13.607,350000.0
2008-08-26 16:19:00,13.611,13.703,13.611,13.616,550000.0
2008-08-26 16:20:00,13.547,13.676,13.519,13.592,400000.0
2008-08-26 16:21:00,13.522,13.66,13.505,13.538,500000.0
2008-08-26 16:22:00,13.61,13.665,13.559,13.595,350000.0
2008-08-26 16:23:00,13.484,13.641,13.483,13.595,550000.0
2008-08-26 16:24:00,13.576,13.649,13.52,13.52,350000.0
2008-08-26 16:25:00,13.648,13.648,13.503,13.577,450000.0
2008-08-26 16:26:00,13.56,13.63,13.541,13.541,500000.0
2008-08-26 16:27:00,13.563,13.65,13.528,13.528,400000.0
2008-08-26 16:28:00,13.563,13.65,13.524,13.554,450000.0
2008-08-26 16:29:00,13.568,13.628,13.531,13.54,450000.0
2008-08-26 16:30:00,13.611,13.611,13.506,13.525,500000.0
2008-08-26 16:31:00,13.575,13.576,13.483,13.5,350000.0
2008-08-26 16:32:00,13.617,13.622,13.517,13.517,500000.0
2008-08-26 16:33:00,13.608,13.618,13.477,13.527,400000.0
2008-08-26 16:34:00,13.611,13.611,13.477,13.511,400000.0
2008-08-26 16:35:00,13.488,13.592,13.488,13.491,450000.0
2008-08-26 16:36:00,13.494,13.599,13.46,13.513,500000.0
2008-08-26 16:37:00,13.477,13.576,13.477,13.5,350000.0
2008-08-26 16:38:00,13.574,13.595,13.495,13.495,550000.0
2008-08-26 16:39:00,13.579,13.587,13.471,13.471,400000.0
2008-08-26 16:40:00,13.57,13.57,13.398,13.462,550000.0
2008-08-26 16:41:00,13.561,13.566,13.459,13.482,550000.0
2008-08-26 16:42:00,13.582,13.611,13.49,13.49,500000.0
2008-08-26 16:43:00,13.501,13.623,13.494,13.516,350000.0
2008-08-26 16:44:00,13.477,13.61,13.477,13.534,350000.0
2008-08-26 16:45:00,13.562,13.629,13.48,13.484,550000.0
2008-08-26 16:46:00,13.66,13.697,13.555,13.626,500000.0
2008-08-26 16:47:00,13.629,13.629,13.528,13.578,450000.0
2008-08-26 16:48:00,13.621,13.672,13.516,13.652,350000.0
2008-08-26 16:49:00,13.503,13.636,13.503,13.515,400000.0
2008-08-26 16:50:00,13.617,13.646,13.539,13.646,500000.0
2008-08-26 16:51:00,13.555,13.629,13.51,13.588,400000.0
2008-08-26 16:52:00,13.542,13.632,13.477,13.518,450000.0
2008-08-26 16:53:00,13.534,13.627,13.493,13.547,550000.0
2008-08-26 16:54:00,13.546,13.617,13.481,13.617,550000.0
2008-08-26 16:55:00,13.555,13.593,13.485,13.593,600000.0
2008-08-26 16:56:00,13.623,13.651,13.528,13.554,550000.0
2008-08-26 16:57:00,13.622,13.652,13.521,13.557,350000.0
2008-08-26 16:58:00,13.634,13.67,13.534,13.549,550000.0
2008-08-26 16:59:00,13.557,13.648,13.52,13.558,350000.0
2008-08-26 17:00:00,13.487,13.6,13.487,13.589,450000.0
2008-08-26 17:01:00,13.621,13.621,13.501,13.599,350000.0
2008-08-26 17:02:00,13.584,13.618,13.496,13.514,350000.0
2008-08-26 17:03:00,13.62,13.635,13.583,13.583,450000.0
2008-08-26 17:04:00,13.561,13.636,13.561,13.596,400000.0
2008-08-26 17:05:00,13.545,13.603,13.524,13.603,550000.0
2008-08-26 17:06:00,13.541,13.628,13.528,13.528,350000.0
2008-08-26 17:07:00,13.542,13.645,13.5,13.634,350000.0
2008-08-26 17:08:00,13.615,13.658,13.577,13.646,550000.0
2008-08-26 17:09:00,13.538,13.634,13.538,13.605,450000.0
2008-08-26 17:10:00,13.63,13.647,13.528,13.608,500000.0
2008-08-26 17:11:00,13.619,13.619,13.516,13.602,450000.0
2008-08-26 17:12:00,13.562,13.642,13.512,13.582,450000.0
2008-08-26 17:13:00,13.576,13.667,13.558,13.558,550000.0
2008-08-26 17:14:00,13.611,13.656,13.508,13.508,350000.0
2008-08-26 17:15:00,13.59,13.632,13.573,13.629,350000.0
2008-08-26 17:16:00,13.609,13.647,13.52,13.613,550000.0
2008-08-26 17:17:00,13.586,13.669,13.535,13.653,550000.0
2008-08-26 17:18:00,13.607,13.646,13.514,13.646,350000.0
2008-08-26 17:19:00,13.565,13.63,13.505,13.555,400000.0
2008-08-26 17:20:00,13.541,13.655,13.541,13.58,550000.0
2008-08-26 17:21:00,13.562,13.665,13.556,13.556,400000.0
2008-08-26 17:22:00,13.628,13.726,13.569,13.623,550000.0
2008-08-26 17:23:00,13.665,13.665,13.498,13.514,450000.0
2008-08-26 17:24:00,13.658,13.671,13.574,13.643,350000.0
2008-08-26 17:25:00,13.612,13.742,13.575,13.665,700000.0
2008-08-26 17:26:00,13.63,13.654,13.528,13.629,550000.0
2008-08-26 17:27:00,13.556,13.658,13.514,13.653,400000.0
2008-08-26 17:28:00,13.635,13.662,13.508,13.535,450000.0
2008-08-26 17:29:00,13.558,13.627,13.558,13.566,350000.0
2008-08-26 17:30:00,13.652,13.688,13.56,13.67,500000.0
2008-08-26 17:31:00,13.528,13.676,13.528,13.555,500000.0
2008-08-26 17:32:00,13.598,13.644,13.546,13.629,450000.0
2008-08-26 17:33:00,13.524,13.647,13.524,13.59,350000.0
2008-08-26 17:34:00,13.641,13.648,13.516,13.648,550000.0
2008-08-26 17:35:00,13.615,13.667,13.515,13.515,550000.0
2008-08-26 17:36:00,13.543,13.662,13.543,13.609,550000.0
2008-08-26 17:37:00,13.596,13.638,13.523,13.6,400000.0
2008-08-26 17:38:00,13.613,13.613,13.471,13.579,500000.0
2008-08-26 17:39:00,13.494,13.585,13.494,13.522,550000.0
2008-08-26 17:40:00,13.624,13.624,13.437,13.593,450000.0
2008-08-26 17:41:00,13.596,13.619,13.475,13.531,550000.0
2008-08-26 17:42:00,13.532,13.632,13.529,13.546,350000.0
2008-08-26 17:43:00,13.602,13.602,13.434,13.596,500000.0
2008-08-26 17:44:00,13.601,13.618,13.48,13.495,500000.0
2008-08-26 17:45:00,13.602,13.602,13.509,13.525,400000.0
2008-08-26 17:46:00,13.597,13.597,13.468,13.496,750000.0
2008-08-26 17:47:00,13.599,13.617,13.504,13.514,500000.0
2008-08-26 17:48:00,13.496,13.562,13.456,13.562,400000.0
2008-08-26 17:49:00,13.562,13.593,13.453,13.488,600000.0
2008-08-26 17:50:00,13.567,13.567,13.428,13.48,600000.0
2008-08-26 17:51:00,13.484,13.58,13.482,13.58,500000.0
2008-08-26 17:52:00,13.576,13.576,13.447,13.493,350000.0
2008-08-26 17:53:00,13.474,13.564,13.429,13.429,700000.0
2008-08-26 17:54:00,13.517,13.54,13.444,13.479,450000.0
2008-08-26 17:55:00,13.515,13.553,13.447,13.447,350000.0
2008-08-26 17:56:00,13.463,13.592,13.463,13.553,550000.0
2008-08-26 17:57:00,13.515,13.556,13.434,13.542,400000.0
2008-08-26 17:58:00,13.418,13.566,13.418,13.566,350000.0
2008-08-26 17:59:00,13.492,13.59,13.448,13.465,600000.0
2008-08-26 18:00:00,13.488,13.57,13.442,13.558,650000.0
2008-08-26 18:01:00,13.511,13.57,13.441,13.513,350000.0
2008-08-26 18:02:00,13.555,13.555,13.453,13.478,350000.0
2008-08-26 18:03:00,13.405,13.51,13.405,13.412,550000.0
2008-08-26 18:04:00,13.468,13.544,13.448,13.47,350000.0
2008-08-26 18:05:00,13.505,13.595,13.455,13.543,450000.0
2008-08-26 18:06:00,13.552,13.602,13.484,13.602,400000.0
2008-08-26 18:07:00,13.589,13.589,13.442,13.469,350000.0
2008-08-26 18:08:00,13.609,13.609,13.477,13.51,550000.0
2008-08-26 18:09:00,13.574,13.577,13.445,13.516,450000.0
2008-08-26 18:10:00,13.445,13.524,13.445,13.511,350000.0
2008-08-26 18:11:00,13.498,13.555,13.413,13.505,650000.0
2008-08-26 18:12:00,13.438,13.538,13.438,13.465,400000.0
2008-08-26 18:13:00,13.525,13.525,13.422,13.469,350000.0
2008-08-26 18:14:00,13.517,13.564,13.436,13.539,650000.0
2008-08-26 18:15:00,13.507,13.555,13.475,13.534,600000.0
2008-08-26 18:16:00,13.527,13.548,13.441,13.529,500000.0
2008-08-26 18:17:00,13.467,13.566,13.445,13.445,350000.0
2008-08-26 18:18:00,13.56,13.56,13.434,13.51,350000.0
2008-08-26 18:19:00,13.429,13.543,13.409,13.473,400000.0
2008-08-26 18:20:00,13.489,13.495,13.382,13.478,400000.0
2008-08-26 18:21:00,13.494,13.536,13.451,13.536,400000.0
2008-08-26 18:22:00,13.512,13.534,13.408,13.525,450000.0
2008-08-26 18:23:00,13.478,13.511,13.472,13.509,550000.0
2008-08-26 18:24:00,13.516,13.562,13.435,13.435,550000.0
2008-08-26 18:25:00,13.443,13.573,13.443,13.497,350000.0
2008-08-26 18:26:00,13.559,13.559,13.475,13.507,400000.0
2008-08-26 18:27:00,13.524,13.587,13.498,13.498,350000.0
2008-08-26 18:28:00,13.486,13.616,13.485,13.516,450000.0
2008-08-26 18:29:00,13.515,13.61,13.507,13.512,700000.0
2008-08-26 18:30:00,13.565,13.565,13.429,13.543,400000.0
2008-08-26 18:31:00,13.543,13.551,13.458,13.506,450000.0
2008-08-26 18:32:00,13.518,13.532,13.437,13.437,350000.0
2008-08-26 18:33:00,13.535,13.535,13.443,13.485,350000.0
2008-08-26 18:34:00,13.489,13.531,13.398,13.398,550000.0
2008-08-26 18:35:00,13.476,13.523,13.379,13.485,550000.0
2008-08-26 18:36:00,13.463,13.541,13.419,13.419,600000.0
2008-08-26 18:37:00,13.499,13.537,13.421,13.468,600000.0
2008-08-26 18:38:00,13.491,13.51,13.382,13.417,500000.0
2008-08-26 18:39:00,13.43,13.5,13.377,13.377,500000.0
2008-08-26 18:40:00,13.485,13.489,13.382,13.489,350000.0
2008-08-26 18:41:00,13.352,13.505,13.352,13.505,400000.0
2008-08-26 18:42:00,13.504,13.504,13.402,13.409,400000.0
2008-08-26 18:43:00,13.373,13.487,13.37,13.487,450000.0
2008-08-26 18:44:00,13.407,13.469,13.362,13.469,400000.0
2008-08-26 18:45:00,13.481,13.481,13.355,13.427,350000.0
2008-08-26 18:46:00,13.423,13.465,13.333,13.442,400000.0
2008-08-26 18:47:00,13.493,13.499,13.346,13.464,450000.0
2008-08-26 18:48:00,13.388,13.485,13.363,13.402,350000.0
2008-08-26 18:49:00,13.428,13.497,13.35,13.448,450000.0
2008-08-26 18:50:00,13.502,13.55,13.379,13.481,950000.0
2008-08-26 18:51:00,13.502,13.511,13.383,13.511,550000.0
2008-08-26 18:52:00,13.409,13.472,13.409,13.472,350000.0
2008-08-26 18:53:00,13.523,13.523,13.387,13.387,550000.0
2008-08-26 18:54:00,13.466,13.493,13.367,13.492,400000.0
2008-08-26 18:55:00,13.41,13.483,13.381,13.456,350000.0
2008-08-26 18:56:00,13.467,13.471,13.344,13.391,550000.0
2008-08-26 18:57:00,13.387,13.499,13.387,13.473,500000.0
2008-08-26 18:58:00,13.463,13.52,13.439,13.452,400000.0
2008-08-26 18:59:00,13.448,13.514,13.408,13.408,600000.0
2008-08-26 19:00:00,13.424,13.502,13.424,13.502,350000.0
2008-08-26 19:01:00,13.515,13.531,13.38,13.524,450000.0
2008-08-26 19:02:00,13.456,13.553,13.434,13.434,550000.0
2008-08-26 19:03:00,13.49,13.497,13.359,13.497,550000.0
2008-08-26 19:04:00,13.416,13.5,13.391,13.391,450000.0
2008-08-26 19:05:00,13.52,13.524,13.412,13.466,450000.0
2008-08-26 19:06:00,13.453,13.471,13.378,13.4,400000.0
2008-08-26 19:07:00,13.496,13.505,13.374,13.495,350000.0
2008-08-26 19:08:00,13.472,13.485,13.432,13.454,350000.0
2008-08-26 19:09:00,13.474,13.499,13.37,13.455,500000.0
2008-08-26 19:10:00,13.471,13.511,13.398,13.443,450000.0
2008-08-26 19:11:00,13.517,13.529,13.453,13.523,550000.0
2008-08-26 19:12:00,13.503,13.503,13.381,13.396,350000.0
2008-08-26 19:13:00,13.403,13.489,13.356,13.47,600000.0
2008-08-26 19:14:00,13.516,13.527,13.422,13.422,400000.0
2008-08-26 19:15:00,13.443,13.512,13.438,13.503,350000.0
2008-08-26 19:16:00,13.495,13.527,13.428,13.449,550000.0
2008-08-26 19:17:00,13.415,13.532,13.415,13.493,550000.0
2008-08-26 19:18:00,13.52,13.549,13.396,13.549,400000.0
2008-08-26 19:19:00,13.503,13.58,13.464,13.55,650000.0
2008-08-26 19:20:00,13.453,13.527,13.43,13.527,550000.0
2008-08-26 19:21:00,13.517,13.56,13.412,13.525,400000.0
2008-08-26 19:22:00,13.533,13.533,13.38,13.495,450000.0
2008-08-26 19:23:00,13.53,13.586,13.449,13.449,450000.0
2008-08-26 19:24:00,13.495,13.549,13.417,13.549,550000.0
2008-08-26 19:25:00,13.522,13.532,13.367,13.532,400000.0
2008-08-26 19:26:00,13.545,13.551,13.435,13.535,400000.0
2008-08-26 19:27:00,13.523,13.552,13.416,13.534,450000.0
2008-08-26 19:28:00,13.558,13.583,13.456,13.456,400000.0
2008-08-26 19:29:00,13.427,13.499,13.383,13.404,350000.0
2008-08-26 19:30:00,13.579,13.606,13.465,13.48,400000.0
2008-08-26 19:31:00,13.549,13.561,13.469,13.561,500000.0
2008-08-26 19:33:00,13.478,13.547,13.421,13.547,400000.0
2008-08-26 19:34:00,13.524,13.603,13.478,13.483,650000.0
2008-08-26 19:35:00,13.486,13.538,13.47,13.47,350000.0
2008-08-26 19:37:00,13.544,13.551,13.451,13.475,500000.0
2008-08-26 19:38:00,13.484,13.551,13.443,13.539,400000.0
2008-08-26 19:39:00,13.544,13.548,13.433,13.514,400000.0
2008-08-26 19:40:00,13.562,13.578,13.489,13.489,400000.0
2008-08-26 19:41:00,13.484,13.534,13.442,13.524,350000.0
2008-08-26 19:42:00,13.532,13.552,13.436,13.436,500000.0
2008-08-26 19:43:00,13.456,13.581,13.456,13.477,500000.0
2008-08-26 19:44:00,13.563,13.611,13.477,13.587,550000.0
2008-08-26 19:45:00,13.515,13.528,13.45,13.489,400000.0
2008-08-26 19:46:00,13.587,13.587,13.489,13.538,550000.0
2008-08-26 19:47:00,13.561,13.597,13.481,13.481,400000.0
2008-08-26 19:48:00,13.549,13.579,13.47,13.559,350000.0
2008-08-26 19:49:00,13.594,13.606,13.507,13.521,350000.0
2008-08-26 19:50:00,13.479,13.606,13.479,13.577,450000.0
2008-08-26 19:51:00,13.52,13.579,13.457,13.457,350000.0
2008-08-26 19:52:00,13.473,13.636,13.473,13.566,450000.0
2008-08-26 19:53:00,13.521,13.572,13.464,13.571,400000.0
2008-08-26 19:54:00,13.553,13.575,13.461,13.461,400000.0
2008-08-26 19:55:00,13.527,13.62,13.487,13.535,400000.0
2008-08-26 19:56:00,13.488,13.552,13.426,13.517,550000.0
2008-08-26 19:57:00,13.608,13.624,13.509,13.509,450000.0
2008-08-26 19:58:00,13.569,13.605,13.479,13.491,400000.0
2008-08-26 19:59:00,13.611,13.643,13.52,13.601,550000.0
2008-08-26 20:00:00,13.483,13.587,13.471,13.575,350000.0
2008-08-26 20:01:00,13.527,13.576,13.419,13.576,350000.0
2008-08-26 20:02:00,13.504,13.548,13.422,13.473,350000.0
2008-08-26 20:03:00,13.46,13.525,13.383,13.438,500000.0
2008-08-26 20:04:00,13.418,13.556,13.381,13.493,400000.0
2008-08-26 20:05:00,13.424,13.558,13.424,13.516,550000.0
2008-08-26 20:06:00,13.53,13.56,13.486,13.524,500000.0
2008-08-26 20:07:00,13.474,13.547,13.474,13.498,250000.0
2008-08-26 20:08:00,13.52,13.539,13.402,13.434,300000.0
2008-08-26 20:09:00,13.456,13.561,13.44,13.523,900000.0
2008-08-26 20:10:00,13.526,13.558,13.43,13.558,450000.0
2008-08-26 20:11:00,13.476,13.557,13.431,13.431,800000.0
2008-08-26 20:12:00,13.521,13.557,13.454,13.454,400000.0
2008-08-26 20:13:00,13.528,13.567,13.467,13.541,500000.0
2008-08-26 20:14:00,13.421,13.542,13.417,13.417,400000.0
2008-08-26 20:15:00,13.545,13.557,13.479,13.525,500000.0
2008-08-26 20:16:00,13.466,13.55,13.413,13.428,550000.0
2008-08-26 20:17:00,13.465,13.522,13.413,13.436,350000.0
2008-08-26 20:18:00,13.552,13.56,13.421,13.529,500000.0
2008-08-26 20:19:00,13.494,13.547,13.44,13.482,350000.0
2008-08-26 20:20:00,13.504,13.567,13.411,13.567,400000.0
2008-08-26 20:21:00,13.459,13.534,13.446,13.446,350000.0
2008-08-26 20:22:00,13.458,13.558,13.443,13.527,350000.0
2008-08-26 20:23:00,13.474,13.573,13.465,13.541,400000.0
2008-08-26 20:24:00,13.532,13.572,13.483,13.572,400000.0
2008-08-26 20:25:00,13.598,13.598,13.467,13.498,550000.0
2008-08-26 20:26:00,13.571,13.571,13.468,13.484,400000.0
2008-08-26 20:27:00,13.549,13.549,13.464,13.468,400000.0
2008-08-26 20:28:00,13.471,13.545,13.464,13.528,400000.0
2008-08-26 20:29:00,13.523,13.563,13.459,13.521,500000.0
2008-08-26 20:30:00,13.5,13.576,13.492,13.495,400000.0
2008-08-26 20:31:00,13.574,13.583,13.49,13.55,450000.0
2008-08-26 20:33:00,13.481,13.603,13.481,13.571,500000.0
2008-08-26 20:35:00,13.556,13.556,13.401,13.481,400000.0
2008-08-26 20:36:00,13.559,13.59,13.457,13.54,450000.0
2008-08-26 20:37:00,13.542,13.559,13.45,13.559,500000.0
2008-08-26 20:38:00,13.436,13.551,13.436,13.477,500000.0
2008-08-26 20:40:00,13.565,13.583,13.445,13.549,500000.0
2008-08-26 20:41:00,13.551,13.551,13.425,13.524,550000.0
2008-08-26 20:42:00,13.575,13.575,13.487,13.556,550000.0
2008-08-26 20:43:00,13.502,13.599,13.47,13.501,500000.0
2008-08-26 20:44:00,13.489,13.566,13.443,13.48,500000.0
2008-08-26 20:45:00,13.533,13.56,13.42,13.56,350000.0
2008-08-26 20:46:00,13.511,13.573,13.435,13.543,400000.0
2008-08-26 20:47:00,13.541,13.577,13.531,13.536,450000.0
2008-08-26 20:48:00,13.535,13.535,13.423,13.512,500000.0
2008-08-26 20:49:00,13.542,13.546,13.441,13.546,300000.0
2008-08-26 20:50:00,13.541,13.577,13.491,13.553,400000.0
2008-08-26 20:52:00,13.454,13.555,13.454,13.481,450000.0
2008-08-26 20:53:00,13.553,13.553,13.435,13.551,350000.0
2008-08-26 20:54:00,13.562,13.587,13.496,13.575,550000.0
2008-08-26 20:55:00,13.532,13.532,13.387,13.406,500000.0
2008-08-26 20:57:00,13.539,13.539,13.451,13.53,350000.0
2008-08-26 20:59:00,13.547,13.58,13.442,13.468,350000.0
2008-08-26 21:00:00,13.525,13.525,13.461,13.521,400000.0
2008-08-26 21:01:00,13.496,13.572,13.473,13.546,350000.0
2008-08-26 21:02:00,13.557,13.557,13.443,13.495,450000.0
2008-08-26 21:04:00,13.415,13.521,13.415,13.479,500000.0
2008-08-26 21:05:00,13.433,13.604,13.433,13.466,550000.0
2008-08-26 21:07:00,13.56,13.56,13.422,13.537,450000.0
2008-08-26 21:08:00,13.426,13.539,13.4,13.465,400000.0
2008-08-26 21:09:00,13.554,13.554,13.399,13.541,400000.0
2008-08-26 21:10:00,13.468,13.549,13.468,13.486,350000.0
2008-08-26 21:11:00,13.556,13.556,13.424,13.424,400000.0
2008-08-26 21:12:00,13.484,13.56,13.433,13.555,550000.0
2008-08-26 21:13:00,13.551,13.564,13.448,13.564,350000.0
2008-08-26 21:20:00,13.523,13.523,13.402,13.402,400000.0
2008-08-26 21:21:00,13.504,13.518,13.433,13.456,350000.0
2008-08-26 21:22:00,13.432,13.552,13.429,13.552,400000.0
2008-08-26 21:23:00,13.549,13.549,13.412,13.457,250000.0
2008-08-26 21:25:00,13.43,13.544,13.424,13.424,350000.0
2008-08-26 21:27:00,13.534,13.544,13.418,13.509,600000.0
2008-08-26 21:28:00,13.467,13.528,13.419,13.519,500000.0
2008-08-26 21:29:00,13.472,13.55,13.398,13.513,650000.0
2008-08-26 21:30:00,13.527,13.536,13.434,13.434,250000.0
2008-08-26 21:32:00,13.491,13.533,13.43,13.492,250000.0
2008-08-26 21:33:00,13.479,13.552,13.472,13.541,400000.0
2008-08-26 21:34:00,13.441,13.56,13.441,13.555,300000.0
2008-08-26 21:35:00,13.501,13.567,13.424,13.565,400000.0
2008-08-26 21:36:00,13.453,13.554,13.453,13.543,400000.0
2008-08-26 21:37:00,13.481,13.558,13.461,13.522,400000.0
2008-08-26 21:38:00,13.579,13.61,13.495,13.583,400000.0
2008-08-26 21:39:00,13.568,13.576,13.452,13.575,750000.0
2008-08-26 21:40:00,13.526,13.554,13.429,13.554,500000.0
2008-08-26 21:41:00,13.466,13.551,13.438,13.438,350000.0
2008-08-26 21:42:00,13.544,13.599,13.466,13.466,550000.0
2008-08-26 21:43:00,13.469,13.56,13.405,13.56,600000.0
2008-08-26 21:45:00,13.449,13.557,13.443,13.557,250000.0
2008-08-26 21:47:00,13.55,13.587,13.483,13.563,400000.0
2008-08-26 21:49:00,13.463,13.565,13.46,13.544,450000.0
2008-08-26 21:50:00,13.528,13.549,13.447,13.534,500000.0
2008-08-26 21:51:00,13.496,13.57,13.496,13.531,150000.0
2008-08-26 21:52:00,13.576,13.577,13.443,13.5,350000.0
2008-08-26 21:58:00,13.566,13.579,13.498,13.543,350000.0
2008-08-26 22:00:00,13.57,13.574,13.432,13.574,500000.0
2008-08-26 22:01:00,13.577,13.635,13.458,13.458,500000.0
2008-08-26 22:04:00,13.57,13.592,13.494,13.494,350000.0
2008-08-26 22:07:00,13.522,13.605,13.49,13.594,350000.0
2008-08-26 22:08:00,13.494,13.561,13.441,13.561,300000.0
2008-08-26 22:09:00,13.527,13.576,13.488,13.555,400000.0
2008-08-26 22:10:00,13.499,13.567,13.467,13.531,800000.0
2008-08-26 22:14:00,13.507,13.603,13.504,13.534,400000.0
2008-08-26 22:18:00,13.592,13.592,13.435,13.435,350000.0
2008-08-26 22:19:00,13.428,13.55,13.428,13.439,400000.0
2008-08-26 22:20:00,13.443,13.558,13.443,13.447,350000.0
2008-08-26 22:22:00,13.547,13.576,13.463,13.507,350000.0
2008-08-26 22:25:00,13.471,13.568,13.429,13.568,500000.0
2008-08-26 22:30:00,13.481,13.548,13.434,13.492,650000.0
2008-08-26 22:33:00,13.454,13.561,13.432,13.446,500000.0
2008-08-26 22:34:00,13.526,13.543,13.399,13.445,450000.0
2008-08-26 22:35:00,13.55,13.605,13.438,13.519,550000.0
2008-08-26 22:39:00,13.517,13.52,13.517,13.52,100000.0
2008-08-26 22:40:00,13.418,13.514,13.41,13.514,400000.0
2008-08-26 22:43:00,13.565,13.565,13.425,13.557,350000.0
2008-08-26 22:45:00,13.568,13.568,13.443,13.566,400000.0
2008-08-26 22:47:00,13.551,13.551,13.423,13.423,300000.0
2008-08-26 22:50:00,13.552,13.552,13.406,13.406,300000.0
2008-08-26 22:52:00,13.444,13.55,13.444,13.488,400000.0
2008-08-26 22:55:00,13.465,13.613,13.465,13.561,300000.0
2008-08-26 22:57:00,13.489,13.513,13.428,13.428,250000.0
2008-08-26 22:59:00,13.507,13.56,13.431,13.459,950000.0
2008-08-26 23:00:00,13.415,13.515,13.396,13.466,450000.0
2008-08-26 23:02:00,13.474,13.586,13.455,13.455,550000.0
2008-08-26 23:03:00,13.451,13.577,13.451,13.474,200000.0
2008-08-26 23:04:00,13.532,13.538,13.479,13.5,350000.0
2008-08-26 23:05:00,13.532,13.566,13.49,13.566,300000.0
2008-08-26 23:06:00,13.412,13.546,13.41,13.494,500000.0
2008-08-26 23:08:00,13.476,13.581,13.454,13.468,400000.0
2008-08-26 23:09:00,13.485,13.558,13.413,13.421,550000.0
2008-08-26 23:10:00,13.56,13.575,13.436,13.461,550000.0
2008-08-26 23:11:00,13.553,13.553,13.402,13.435,400000.0
2008-08-26 23:12:00,13.494,13.572,13.458,13.486,200000.0
2008-08-26 23:13:00,13.528,13.564,13.528,13.564,100000.0
2008-08-26 23:14:00,13.504,13.543,13.441,13.45,600000.0
2008-08-26 23:15:00,13.466,13.523,13.387,13.472,400000.0
2008-08-26 23:17:00,13.545,13.545,13.404,13.513,300000.0
2008-08-26 23:20:00,13.436,13.549,13.436,13.478,400000.0
2008-08-26 23:21:00,13.513,13.513,13.435,13.435,100000.0
2008-08-26 23:23:00,13.511,13.511,13.373,13.391,400000.0
2008-08-26 23:25:00,13.438,13.522,13.438,13.487,250000.0
2008-08-26 23:28:00,13.548,13.574,13.468,13.469,250000.0
2008-08-26 23:30:00,13.422,13.554,13.422,13.549,700000.0
2008-08-26 23:34:00,13.465,13.531,13.409,13.409,400000.0
2008-08-26 23:40:00,13.532,13.548,13.429,13.537,950000.0
2008-08-26 23:50:00,13.524,13.552,13.41,13.521,1200000.0
2008-08-26 23:52:00,13.505,13.505,13.363,13.386,400000.0
2008-08-26 23:58:00,13.527,13.527,13.378,13.432,350000.0
2008-08-27 00:00:00,13.546,13.593,13.448,13.555,400000.0
2008-08-27 00:01:00,13.53,13.582,13.44,13.474,950000.0
2008-08-27 00:02:00,13.467,13.555,13.423,13.521,800000.0
2008-08-27 00:03:00,13.487,13.568,13.436,13.484,450000.0
2008-08-27 00:04:00,13.448,13.522,13.404,13.522,600000.0
2008-08-27 00:05:00,13.471,13.553,13.394,13.553,950000.0
2008-08-27 00:06:00,13.532,13.538,13.395,13.396,800000.0
2008-08-27 00:07:00,13.512,13.588,13.451,13.498,600000.0
2008-08-27 00:08:00,13.51,13.557,13.438,13.541,350000.0
2008-08-27 00:10:00,13.47,13.518,13.427,13.508,450000.0
2008-08-27 00:11:00,13.562,13.574,13.45,13.513,500000.0
2008-08-27 00:12:00,13.584,13.584,13.455,13.504,600000.0
2008-08-27 00:13:00,13.525,13.586,13.448,13.544,500000.0
2008-08-27 00:14:00,13.47,13.571,13.46,13.567,500000.0
2008-08-27 00:15:00,13.485,13.555,13.4,13.528,950000.0
2008-08-27 00:16:00,13.393,13.545,13.393,13.475,650000.0
2008-08-27 00:17:00,13.583,13.583,13.481,13.481,500000.0
2008-08-27 00:20:00,13.558,13.565,13.427,13.427,650000.0
2008-08-27 00:21:00,13.549,13.549,13.397,13.525,550000.0
2008-08-27 00:22:00,13.584,13.593,13.465,13.567,800000.0
2008-08-27 00:23:00,13.5,13.543,13.443,13.476,750000.0
2008-08-27 00:24:00,13.556,13.588,13.431,13.588,600000.0
2008-08-27 00:25:00,13.504,13.576,13.473,13.576,400000.0
2008-08-27 00:29:00,13.539,13.574,13.434,13.548,300000.0
2008-08-27 00:30:00,13.461,13.533,13.45,13.533,300000.0
2008-08-27 00:31:00,13.57,13.57,13.433,13.45,450000.0
2008-08-27 00:32:00,13.482,13.628,13.449,13.449,550000.0
2008-08-27 00:33:00,13.551,13.579,13.435,13.482,900000.0
2008-08-27 00:35:00,13.532,13.574,13.479,13.571,400000.0
2008-08-27 00:36:00,13.531,13.543,13.447,13.451,550000.0
2008-08-27 00:37:00,13.534,13.577,13.439,13.439,300000.0
2008-08-27 00:40:00,13.471,13.546,13.398,13.436,1250000.0
2008-08-27 00:50:00,13.444,13.538,13.416,13.533,400000.0
2008-08-27 00:52:00,13.592,13.592,13.468,13.468,300000.0
2008-08-27 00:59:00,13.547,13.551,13.437,13.468,350000.0
2008-08-27 01:00:00,13.534,13.549,13.415,13.529,1000000.0
2008-08-27 01:01:00,13.522,13.582,13.467,13.503,800000.0
2008-08-27 01:02:00,13.512,13.559,13.499,13.518,350000.0
2008-08-27 01:03:00,13.454,13.606,13.454,13.525,400000.0
2008-08-27 01:04:00,13.57,13.57,13.473,13.549,300000.0
2008-08-27 01:08:00,13.533,13.572,13.474,13.524,350000.0
2008-08-27 01:10:00,13.524,13.546,13.41,13.521,700000.0
2008-08-27 01:11:00,13.532,13.547,13.44,13.517,450000.0
2008-08-27 01:12:00,13.571,13.571,13.45,13.544,550000.0
2008-08-27 01:14:00,13.539,13.539,13.403,13.403,400000.0
2008-08-27 01:15:00,13.53,13.556,13.425,13.556,350000.0
2008-08-27 01:16:00,13.516,13.547,13.482,13.547,350000.0
2008-08-27 01:17:00,13.529,13.529,13.359,13.5,500000.0
2008-08-27 01:18:00,13.487,13.544,13.45,13.45,300000.0
2008-08-27 01:20:00,13.541,13.59,13.482,13.524,750000.0
2008-08-27 01:21:00,13.523,13.559,13.484,13.526,350000.0
2008-08-27 01:22:00,13.513,13.565,13.462,13.549,400000.0
2008-08-27 01:26:00,13.487,13.579,13.455,13.455,200000.0
2008-08-27 01:27:00,13.552,13.552,13.455,13.495,300000.0
2008-08-27 01:28:00,13.56,13.569,13.429,13.569,250000.0
2008-08-27 01:30:00,13.499,13.513,13.408,13.427,500000.0
2008-08-27 01:31:00,13.518,13.573,13.494,13.54,400000.0
2008-08-27 01:32:00,13.473,13.549,13.429,13.549,350000.0
2008-08-27 01:33:00,13.536,13.574,13.458,13.541,400000.0
2008-08-27 01:35:00,13.483,13.561,13.483,13.558,350000.0
2008-08-27 01:36:00,13.504,13.578,13.47,13.47,350000.0
2008-08-27 01:37:00,13.472,13.547,13.466,13.547,350000.0
2008-08-27 01:38:00,13.553,13.599,13.454,13.454,350000.0
2008-08-27 01:40:00,13.511,13.54,13.399,13.448,550000.0
2008-08-27 01:42:00,13.424,13.541,13.424,13.494,450000.0
2008-08-27 01:43:00,13.458,13.548,13.432,13.533,350000.0
2008-08-27 01:44:00,13.546,13.546,13.44,13.54,350000.0
2008-08-27 01:45:00,13.557,13.557,13.433,13.504,400000.0
2008-08-27 01:46:00,13.538,13.559,13.419,13.544,550000.0
2008-08-27 01:47:00,13.496,13.594,13.467,13.566,350000.0
2008-08-27 01:48:00,13.548,13.555,13.421,13.421,350000.0
2008-08-27 01:49:00,13.504,13.554,13.456,13.534,450000.0
2008-08-27 01:50:00,13.543,13.543,13.402,13.541,550000.0
2008-08-27 01:51:00,13.482,13.56,13.452,13.56,400000.0
2008-08-27 01:52:00,13.519,13.535,13.421,13.473,650000.0
2008-08-27 01:54:00,13.482,13.56,13.428,13.495,550000.0
2008-08-27 01:57:00,13.442,13.59,13.441,13.47,700000.0
2008-08-27 01:58:00,13.555,13.567,13.468,13.468,400000.0
2008-08-27 02:01:00,13.551,13.56,13.509,13.551,400000.0
2008-08-27 02:02:00,13.409,13.611,13.409,13.494,750000.0
2008-08-27 02:03:00,13.51,13.528,13.468,13.528,200000.0
2008-08-27 02:04:00,13.492,13.55,13.427,13.54,500000.0
2008-08-27 02:05:00,13.467,13.595,13.467,13.482,350000.0
2008-08-27 02:06:00,13.475,13.613,13.475,13.555,450000.0
2008-08-27 02:07:00,13.454,13.624,13.45,13.512,450000.0
2008-08-27 02:09:00,13.571,13.583,13.461,13.578,600000.0
2008-08-27 02:10:00,13.457,13.545,13.457,13.504,500000.0
2008-08-27 02:15:00,13.542,13.588,13.5,13.5,500000.0
2008-08-27 02:16:00,13.548,13.638,13.479,13.479,600000.0
2008-08-27 02:17:00,13.56,13.577,13.44,13.544,500000.0
2008-08-27 02:18:00,13.589,13.589,13.468,13.547,650000.0
2008-08-27 02:19:00,13.588,13.588,13.461,13.551,500000.0
2008-08-27 02:20:00,13.502,13.583,13.448,13.583,500000.0
2008-08-27 02:21:00,13.578,13.612,13.46,13.46,400000.0
2008-08-27 02:22:00,13.553,13.566,13.457,13.54,400000.0
2008-08-27 02:23:00,13.562,13.587,13.483,13.554,450000.0
2008-08-27 02:24:00,13.475,13.631,13.475,13.571,550000.0
2008-08-27 02:25:00,13.603,13.603,13.469,13.519,450000.0
2008-08-27 02:26:00,13.473,13.579,13.414,13.553,550000.0
2008-08-27 02:27:00,13.545,13.557,13.441,13.557,350000.0
2008-08-27 02:28:00,13.546,13.6,13.49,13.577,350000.0
2008-08-27 02:29:00,13.598,13.598,13.494,13.576,400000.0
2008-08-27 02:30:00,13.54,13.631,13.463,13.522,400000.0
2008-08-27 02:31:00,13.558,13.607,13.528,13.575,400000.0
2008-08-27 02:32:00,13.47,13.596,13.47,13.493,250000.0
2008-08-27 02:33:00,13.555,13.636,13.522,13.554,350000.0
2008-08-27 02:34:00,13.523,13.574,13.495,13.557,350000.0
2008-08-27 02:35:00,13.548,13.548,13.446,13.468,350000.0
2008-08-27 02:37:00,13.611,13.611,13.483,13.596,400000.0
2008-08-27 02:38:00,13.517,13.594,13.474,13.526,450000.0
2008-08-27 02:39:00,13.503,13.608,13.497,13.541,450000.0
2008-08-27 02:40:00,13.469,13.585,13.458,13.585,400000.0
2008-08-27 02:41:00,13.476,13.577,13.476,13.577,450000.0
2008-08-27 02:42:00,13.516,13.559,13.451,13.485,400000.0
2008-08-27 02:43:00,13.441,13.567,13.414,13.414,450000.0
2008-08-27 02:44:00,13.519,13.571,13.434,13.571,500000.0
2008-08-27 02:45:00,13.528,13.577,13.427,13.489,450000.0
2008-08-27 02:46:00,13.583,13.662,13.526,13.526,450000.0
2008-08-27 02:47:00,13.533,13.533,13.402,13.517,400000.0
2008-08-27 02:48:00,13.539,13.584,13.455,13.542,350000.0
2008-08-27 02:49:00,13.482,13.545,13.407,13.537,500000.0
2008-08-27 02:50:00,13.482,13.605,13.428,13.428,550000.0
2008-08-27 02:52:00,13.482,13.576,13.482,13.576,350000.0
2008-08-27 02:53:00,13.499,13.612,13.499,13.566,500000.0
2008-08-27 02:54:00,13.492,13.583,13.467,13.49,500000.0
2008-08-27 02:55:00,13.489,13.623,13.479,13.525,500000.0
2008-08-27 02:57:00,13.558,13.608,13.527,13.591,400000.0
2008-08-27 02:58:00,13.494,13.541,13.425,13.51,350000.0
2008-08-27 02:59:00,13.549,13.583,13.487,13.523,550000.0
2008-08-27 03:00:00,13.512,13.573,13.464,13.541,550000.0
2008-08-27 03:01:00,13.552,13.575,13.444,13.538,500000.0
2008-08-27 03:02:00,13.501,13.606,13.463,13.6,500000.0
2008-08-27 03:03:00,13.543,13.579,13.518,13.541,350000.0
2008-08-27 03:04:00,13.573,13.585,13.465,13.503,350000.0
2008-08-27 03:05:00,13.48,13.613,13.48,13.534,350000.0
2008-08-27 03:06:00,13.627,13.627,13.472,13.482,400000.0
2008-08-27 03:07:00,13.579,13.638,13.488,13.542,400000.0
2008-08-27 03:08:00,13.533,13.612,13.479,13.584,250000.0
2008-08-27 03:09:00,13.63,13.643,13.512,13.549,900000.0
2008-08-27 03:10:00,13.612,13.614,13.612,13.614,100000.0
2008-08-27 03:11:00,13.48,13.596,13.474,13.493,500000.0
2008-08-27 03:12:00,13.511,13.61,13.446,13.571,350000.0
2008-08-27 03:13:00,13.584,13.599,13.475,13.583,600000.0
2008-08-27 03:14:00,13.494,13.602,13.494,13.584,450000.0
2008-08-27 03:15:00,13.529,13.607,13.529,13.607,300000.0
2008-08-27 03:16:00,13.518,13.584,13.451,13.583,450000.0
2008-08-27 03:17:00,13.557,13.649,13.557,13.571,300000.0
2008-08-27 03:18:00,13.473,13.632,13.473,13.608,450000.0
2008-08-27 03:19:00,13.534,13.622,13.464,13.464,950000.0
2008-08-27 03:20:00,13.489,13.576,13.454,13.454,350000.0
2008-08-27 03:21:00,13.541,13.569,13.478,13.496,350000.0
2008-08-27 03:22:00,13.599,13.604,13.514,13.528,400000.0
2008-08-27 03:23:00,13.484,13.558,13.447,13.547,400000.0
2008-08-27 03:24:00,13.437,13.546,13.41,13.525,550000.0
2008-08-27 03:25:00,13.48,13.597,13.457,13.505,500000.0
2008-08-27 03:26:00,13.563,13.596,13.563,13.596,200000.0
2008-08-27 03:27:00,13.523,13.552,13.458,13.552,350000.0
2008-08-27 03:28:00,13.508,13.573,13.474,13.507,450000.0
2008-08-27 03:29:00,13.554,13.603,13.467,13.493,950000.0
2008-08-27 03:30:00,13.554,13.566,13.46,13.489,550000.0
2008-08-27 03:31:00,13.483,13.564,13.483,13.55,250000.0
2008-08-27 03:32:00,13.524,13.584,13.447,13.554,450000.0
2008-08-27 03:33:00,13.594,13.594,13.594,13.594,50000.0
2008-08-27 03:34:00,13.477,13.532,13.448,13.501,400000.0
2008-08-27 03:35:00,13.452,13.557,13.452,13.478,500000.0
2008-08-27 03:37:00,13.531,13.531,13.487,13.487,100000.0
2008-08-27 03:38:00,13.564,13.564,13.564,13.564,50000.0
2008-08-27 03:39:00,13.442,13.566,13.423,13.514,850000.0
2008-08-27 03:40:00,13.448,13.577,13.448,13.577,150000.0
2008-08-27 03:41:00,13.496,13.613,13.485,13.56,400000.0
2008-08-27 03:42:00,13.529,13.569,13.459,13.529,400000.0
2008-08-27 03:45:00,13.562,13.562,13.524,13.527,300000.0
2008-08-27 03:50:00,13.518,13.566,13.48,13.521,400000.0
2008-08-27 03:51:00,13.475,13.585,13.475,13.562,400000.0
2008-08-27 03:52:00,13.532,13.57,13.454,13.533,450000.0
2008-08-27 03:53:00,13.535,13.554,13.478,13.523,400000.0
2008-08-27 03:54:00,13.564,13.577,13.479,13.574,350000.0
2008-08-27 03:55:00,13.531,13.581,13.465,13.581,350000.0
2008-08-27 03:56:00,13.573,13.573,13.467,13.573,350000.0
2008-08-27 03:57:00,13.588,13.642,13.495,13.518,650000.0
2008-08-27 03:58:00,13.486,13.588,13.486,13.588,350000.0
2008-08-27 04:00:00,13.538,13.588,13.498,13.588,350000.0
2008-08-27 04:01:00,13.564,13.564,13.564,13.564,50000.0
2008-08-27 04:02:00,13.549,13.549,13.549,13.549,50000.0
2008-08-27 04:04:00,13.553,13.584,13.441,13.452,600000.0
2008-08-27 04:05:00,13.486,13.577,13.473,13.484,450000.0
2008-08-27 04:06:00,13.592,13.667,13.536,13.536,450000.0
2008-08-27 04:07:00,13.59,13.603,13.59,13.599,150000.0
2008-08-27 04:08:00,13.594,13.651,13.501,13.501,200000.0
2008-08-27 04:09:00,13.532,13.617,13.467,13.538,450000.0
2008-08-27 04:10:00,13.567,13.625,13.536,13.536,450000.0
2008-08-27 04:11:00,13.622,13.622,13.487,13.578,500000.0
2008-08-27 04:12:00,13.549,13.607,13.481,13.572,250000.0
2008-08-27 04:13:00,13.489,13.581,13.489,13.578,300000.0
2008-08-27 04:14:00,13.607,13.607,13.502,13.565,450000.0
2008-08-27 04:15:00,13.6,13.601,13.537,13.601,150000.0
2008-08-27 04:16:00,13.554,13.595,13.536,13.536,300000.0
2008-08-27 04:17:00,13.485,13.634,13.485,13.545,200000.0
2008-08-27 04:20:00,13.622,13.622,13.498,13.498,300000.0
2008-08-27 04:21:00,13.627,13.627,13.573,13.61,400000.0
2008-08-27 04:22:00,13.483,13.632,13.483,13.564,750000.0
2008-08-27 04:24:00,13.528,13.622,13.507,13.531,300000.0
2008-08-27 04:25:00,13.531,13.614,13.506,13.506,250000.0
2008-08-27 04:26:00,13.564,13.569,13.5,13.569,200000.0
2008-08-27 04:27:00,13.491,13.593,13.485,13.593,300000.0
2008-08-27 04:28:00,13.523,13.608,13.523,13.546,250000.0
2008-08-27 04:29:00,13.639,13.644,13.491,13.491,650000.0
2008-08-27 04:30:00,13.474,13.602,13.474,13.489,400000.0
2008-08-27 04:31:00,13.579,13.589,13.579,13.589,100000.0
2008-08-27 04:32:00,13.61,13.623,13.566,13.623,250000.0
2008-08-27 04:35:00,13.601,13.601,13.468,13.468,250000.0
2008-08-27 04:36:00,13.519,13.629,13.519,13.592,400000.0
2008-08-27 04:37:00,13.61,13.639,13.491,13.629,500000.0
2008-08-27 04:39:00,13.562,13.62,13.497,13.62,850000.0
2008-08-27 04:40:00,13.635,13.651,13.596,13.596,200000.0
2008-08-27 04:41:00,13.576,13.605,13.492,13.605,300000.0
2008-08-27 04:42:00,13.621,13.621,13.573,13.573,350000.0
2008-08-27 04:43:00,13.612,13.612,13.604,13.604,100000.0
2008-08-27 04:50:00,13.587,13.587,13.462,13.462,100000.0
2008-08-27 04:51:00,13.614,13.614,13.539,13.573,200000.0
2008-08-27 04:52:00,13.598,13.598,13.524,13.524,100000.0
2008-08-27 04:53:00,13.477,13.572,13.477,13.572,100000.0
2008-08-27 04:54:00,13.597,13.597,13.501,13.501,200000.0
2008-08-27 04:55:00,13.531,13.575,13.475,13.575,300000.0
2008-08-27 04:56:00,13.554,13.571,13.554,13.571,150000.0
2008-08-27 04:57:00,13.521,13.54,13.478,13.495,200000.0
2008-08-27 04:58:00,13.601,13.612,13.491,13.584,500000.0
2008-08-27 05:00:00,13.541,13.616,13.472,13.579,1100000.0
2008-08-27 05:02:00,13.6,13.613,13.479,13.587,400000.0
2008-08-27 05:03:00,13.579,13.579,13.424,13.555,400000.0
2008-08-27 05:04:00,13.575,13.601,13.525,13.525,400000.0
2008-08-27 05:06:00,13.591,13.6,13.591,13.599,200000.0
2008-08-27 05:09:00,13.534,13.602,13.534,13.558,400000.0
2008-08-27 05:10:00,13.614,13.614,13.57,13.577,250000.0
2008-08-27 05:11:00,13.575,13.575,13.575,13.575,50000.0
2008-08-27 05:12:00,13.622,13.622,13.534,13.582,350000.0
2008-08-27 05:19:00,13.636,13.669,13.563,13.569,550000.0
2008-08-27 05:20:00,13.602,13.602,13.514,13.519,500000.0
2008-08-27 05:21:00,13.609,13.629,13.555,13.579,350000.0
2008-08-27 05:22:00,13.547,13.59,13.49,13.565,350000.0
2008-08-27 05:24:00,13.59,13.59,13.459,13.459,300000.0
2008-08-27 05:26:00,13.576,13.611,13.494,13.524,500000.0
2008-08-27 05:27:00,13.591,13.619,13.504,13.619,550000.0
2008-08-27 05:28:00,13.484,13.607,13.446,13.607,400000.0
2008-08-27 05:29:00,13.542,13.602,13.476,13.526,550000.0
2008-08-27 05:30:00,13.463,13.63,13.454,13.598,400000.0
2008-08-27 05:32:00,13.538,13.632,13.538,13.56,350000.0
2008-08-27 05:33:00,13.599,13.66,13.511,13.511,250000.0
2008-08-27 05:35:00,13.48,13.643,13.48,13.519,550000.0
2008-08-27 05:37:00,13.535,13.571,13.514,13.534,400000.0
2008-08-27 05:38:00,13.517,13.616,13.517,13.518,300000.0
2008-08-27 05:39:00,13.639,13.639,13.546,13.615,400000.0
2008-08-27 05:40:00,13.535,13.658,13.535,13.559,400000.0
2008-08-27 05:41:00,13.562,13.65,13.516,13.549,450000.0
2008-08-27 05:42:00,13.496,13.624,13.496,13.532,300000.0
2008-08-27 05:43:00,13.554,13.645,13.552,13.56,300000.0
2008-08-27 05:44:00,13.563,13.644,13.503,13.503,250000.0
2008-08-27 05:45:00,13.601,13.631,13.506,13.559,500000.0
2008-08-27 05:47:00,13.546,13.628,13.477,13.628,250000.0
2008-08-27 05:48:00,13.618,13.637,13.541,13.625,600000.0
2008-08-27 05:49:00,13.534,13.668,13.502,13.56,550000.0
2008-08-27 05:50:00,13.626,13.626,13.515,13.515,200000.0
2008-08-27 05:51:00,13.621,13.7,13.576,13.651,400000.0
2008-08-27 05:53:00,13.632,13.664,13.571,13.656,500000.0
2008-08-27 05:54:00,13.58,13.665,13.566,13.663,400000.0
2008-08-27 05:55:00,13.641,13.641,13.619,13.627,250000.0
2008-08-27 05:57:00,13.599,13.65,13.556,13.587,550000.0
2008-08-27 05:58:00,13.653,13.664,13.549,13.549,250000.0
2008-08-27 06:00:00,13.603,13.675,13.554,13.638,500000.0
2008-08-27 06:01:00,13.519,13.652,13.519,13.602,350000.0
2008-08-27 06:02:00,13.657,13.657,13.528,13.561,300000.0
2008-08-27 06:03:00,13.564,13.658,13.511,13.631,500000.0
2008-08-27 06:05:00,13.605,13.633,13.605,13.633,100000.0
2008-08-27 06:06:00,13.581,13.673,13.539,13.593,550000.0
2008-08-27 06:07:00,13.641,13.65,13.529,13.542,550000.0
2008-08-27 06:08:00,13.639,13.639,13.52,13.577,450000.0
2008-08-27 06:09:00,13.567,13.647,13.543,13.647,350000.0
2008-08-27 06:10:00,13.652,13.658,13.581,13.64,300000.0
2008-08-27 06:11:00,13.562,13.626,13.544,13.61,350000.0
2008-08-27 06:12:00,13.605,13.642,13.601,13.642,400000.0
2008-08-27 06:13:00,13.569,13.641,13.549,13.551,550000.0
2008-08-27 06:14:00,13.654,13.667,13.527,13.594,450000.0
2008-08-27 06:15:00,13.636,13.636,13.501,13.595,400000.0
2008-08-27 06:16:00,13.648,13.649,13.52,13.649,400000.0
2008-08-27 06:17:00,13.646,13.652,13.517,13.627,450000.0
2008-08-27 06:18:00,13.571,13.663,13.545,13.545,400000.0
2008-08-27 06:19:00,13.622,13.654,13.522,13.603,400000.0
2008-08-27 06:20:00,13.645,13.648,13.532,13.635,500000.0
2008-08-27 06:21:00,13.646,13.646,13.539,13.567,250000.0
2008-08-27 06:22:00,13.531,13.635,13.531,13.635,250000.0
2008-08-27 06:23:00,13.619,13.619,13.442,13.492,350000.0
2008-08-27 06:25:00,13.609,13.668,13.549,13.602,500000.0
2008-08-27 06:26:00,13.592,13.656,13.575,13.644,550000.0
2008-08-27 06:27:00,13.608,13.62,13.518,13.518,450000.0
2008-08-27 06:28:00,13.566,13.64,13.519,13.599,550000.0
2008-08-27 06:29:00,13.555,13.649,13.508,13.54,550000.0
2008-08-27 06:30:00,13.576,13.638,13.548,13.638,500000.0
2008-08-27 06:31:00,13.658,13.658,13.547,13.547,250000.0
2008-08-27 06:33:00,13.528,13.661,13.517,13.562,400000.0
2008-08-27 06:34:00,13.579,13.625,13.579,13.597,400000.0
2008-08-27 06:35:00,13.56,13.638,13.511,13.527,350000.0
2008-08-27 06:36:00,13.63,13.678,13.544,13.646,350000.0
2008-08-27 06:37:00,13.518,13.644,13.507,13.507,550000.0
2008-08-27 06:38:00,13.52,13.651,13.513,13.637,550000.0
2008-08-27 06:39:00,13.501,13.618,13.455,13.618,950000.0
2008-08-27 06:40:00,13.638,13.638,13.474,13.586,450000.0
2008-08-27 06:41:00,13.556,13.664,13.545,13.593,500000.0
2008-08-27 06:42:00,13.541,13.621,13.496,13.541,350000.0
2008-08-27 06:43:00,13.606,13.673,13.536,13.567,550000.0
2008-08-27 06:44:00,13.557,13.611,13.485,13.485,350000.0
2008-08-27 06:45:00,13.633,13.633,13.556,13.556,200000.0
2008-08-27 06:46:00,13.638,13.638,13.508,13.609,350000.0
2008-08-27 06:47:00,13.547,13.699,13.514,13.514,550000.0
2008-08-27 06:48:00,13.614,13.649,13.579,13.579,350000.0
2008-08-27 06:49:00,13.536,13.653,13.505,13.595,800000.0
2008-08-27 06:50:00,13.537,13.649,13.533,13.566,350000.0
2008-08-27 06:52:00,13.656,13.656,13.522,13.522,300000.0
2008-08-27 06:54:00,13.615,13.616,13.508,13.616,450000.0
2008-08-27 06:55:00,13.63,13.654,13.534,13.569,400000.0
2008-08-27 06:56:00,13.614,13.614,13.482,13.555,550000.0
2008-08-27 06:57:00,13.559,13.651,13.533,13.599,550000.0
2008-08-27 06:58:00,13.62,13.667,13.551,13.552,450000.0
2008-08-27 06:59:00,13.564,13.687,13.548,13.552,650000.0
2008-08-27 07:00:00,13.61,13.616,13.562,13.616,200000.0
2008-08-27 07:01:00,13.568,13.635,13.532,13.578,450000.0
2008-08-27 07:02:00,13.513,13.626,13.488,13.531,550000.0
2008-08-27 07:03:00,13.555,13.555,13.552,13.552,100000.0
2008-08-27 07:04:00,13.613,13.67,13.545,13.545,500000.0
2008-08-27 07:05:00,13.607,13.698,13.521,13.662,500000.0
2008-08-27 07:06:00,13.529,13.648,13.529,13.648,300000.0
2008-08-27 07:07:00,13.572,13.621,13.49,13.586,500000.0
2008-08-27 07:08:00,13.579,13.655,13.543,13.571,500000.0
2008-08-27 07:10:00,13.647,13.666,13.512,13.593,500000.0
2008-08-27 07:11:00,13.544,13.653,13.523,13.536,350000.0
2008-08-27 07:12:00,13.618,13.647,13.509,13.527,450000.0
2008-08-27 07:14:00,13.527,13.638,13.527,13.552,400000.0
2008-08-27 07:15:00,13.637,13.637,13.518,13.562,350000.0
2008-08-27 07:16:00,13.635,13.642,13.491,13.612,350000.0
2008-08-27 07:17:00,13.55,13.615,13.503,13.548,500000.0
2008-08-27 07:18:00,13.616,13.616,13.486,13.58,550000.0
2008-08-27 07:19:00,13.639,13.639,13.52,13.597,550000.0
2008-08-27 07:20:00,13.604,13.642,13.555,13.629,350000.0
2008-08-27 07:21:00,13.485,13.632,13.485,13.632,350000.0
2008-08-27 07:22:00,13.532,13.6,13.487,13.6,350000.0
2008-08-27 07:23:00,13.526,13.589,13.49,13.589,350000.0
2008-08-27 07:24:00,13.479,13.608,13.465,13.608,450000.0
2008-08-27 07:25:00,13.611,13.628,13.522,13.542,550000.0
2008-08-27 07:26:00,13.577,13.577,13.518,13.521,400000.0
2008-08-27 07:27:00,13.617,13.647,13.484,13.555,500000.0
2008-08-27 07:28:00,13.583,13.646,13.538,13.603,400000.0
2008-08-27 07:29:00,13.631,13.631,13.494,13.606,500000.0
2008-08-27 07:30:00,13.604,13.604,13.496,13.541,450000.0
2008-08-27 07:31:00,13.58,13.686,13.54,13.639,550000.0
2008-08-27 07:33:00,13.62,13.668,13.546,13.546,350000.0
2008-08-27 07:34:00,13.584,13.633,13.548,13.59,450000.0
2008-08-27 07:36:00,13.567,13.665,13.525,13.525,500000.0
2008-08-27 07:39:00,13.607,13.646,13.507,13.629,400000.0
2008-08-27 07:40:00,13.621,13.637,13.477,13.637,350000.0
2008-08-27 07:41:00,13.638,13.638,13.619,13.619,100000.0
2008-08-27 07:42:00,13.654,13.663,13.536,13.57,350000.0
2008-08-27 07:43:00,13.575,13.575,13.493,13.529,400000.0
2008-08-27 07:44:00,13.608,13.608,13.503,13.516,550000.0
2008-08-27 07:45:00,13.607,13.657,13.553,13.553,350000.0
2008-08-27 07:46:00,13.635,13.649,13.518,13.569,350000.0
2008-08-27 07:47:00,13.597,13.632,13.505,13.582,350000.0
2008-08-27 07:48:00,13.468,13.592,13.455,13.557,550000.0
2008-08-27 07:49:00,13.589,13.624,13.5,13.584,550000.0
2008-08-27 07:50:00,13.54,13.635,13.519,13.56,450000.0
2008-08-27 07:51:00,13.574,13.631,13.497,13.63,450000.0
2008-08-27 07:52:00,13.552,13.607,13.462,13.524,500000.0
2008-08-27 07:53:00,13.585,13.612,13.478,13.55,500000.0
2008-08-27 07:54:00,13.557,13.592,13.469,13.504,350000.0
2008-08-27 07:55:00,13.545,13.606,13.478,13.569,350000.0
2008-08-27 07:57:00,13.501,13.541,13.453,13.479,350000.0
2008-08-27 07:58:00,13.531,13.602,13.472,13.531,500000.0
2008-08-27 07:59:00,13.511,13.569,13.46,13.481,450000.0
2008-08-27 08:00:00,13.471,13.596,13.471,13.565,350000.0
2008-08-27 08:01:00,13.481,13.61,13.481,13.61,350000.0
2008-08-27 08:02:00,13.437,13.56,13.428,13.56,350000.0
2008-08-27 08:03:00,13.534,13.605,13.49,13.494,450000.0
2008-08-27 08:04:00,13.526,13.587,13.492,13.502,350000.0
2008-08-27 08:05:00,13.499,13.576,13.469,13.511,400000.0
2008-08-27 08:06:00,13.569,13.594,13.518,13.573,400000.0
2008-08-27 08:07:00,13.613,13.632,13.515,13.574,450000.0
2008-08-27 08:08:00,13.509,13.599,13.455,13.589,400000.0
2008-08-27 08:09:00,13.615,13.615,13.485,13.525,400000.0
2008-08-27 08:10:00,13.596,13.608,13.487,13.562,400000.0
2008-08-27 08:11:00,13.562,13.591,13.472,13.535,400000.0
2008-08-27 08:12:00,13.566,13.592,13.512,13.553,400000.0
2008-08-27 08:13:00,13.482,13.604,13.482,13.534,350000.0
2008-08-27 08:14:00,13.589,13.608,13.475,13.608,400000.0
2008-08-27 08:15:00,13.568,13.606,13.492,13.492,400000.0
2008-08-27 08:16:00,13.601,13.622,13.471,13.471,350000.0
2008-08-27 08:17:00,13.566,13.598,13.487,13.575,500000.0
2008-08-27 08:18:00,13.592,13.592,13.434,13.536,500000.0
2008-08-27 08:19:00,13.575,13.612,13.5,13.533,400000.0
2008-08-27 08:20:00,13.518,13.621,13.497,13.605,400000.0
2008-08-27 08:21:00,13.596,13.609,13.491,13.609,400000.0
2008-08-27 08:23:00,13.533,13.655,13.51,13.592,350000.0
2008-08-27 08:24:00,13.527,13.591,13.51,13.51,350000.0
2008-08-27 08:25:00,13.561,13.59,13.504,13.516,400000.0
2008-08-27 08:26:00,13.616,13.616,13.52,13.534,500000.0
2008-08-27 08:27:00,13.537,13.644,13.535,13.591,400000.0
2008-08-27 08:28:00,13.542,13.557,13.484,13.525,450000.0
2008-08-27 08:29:00,13.533,13.618,13.533,13.539,400000.0
2008-08-27 08:30:00,13.51,13.63,13.51,13.61,500000.0
2008-08-27 08:31:00,13.6,13.62,13.509,13.533,450000.0
2008-08-27 08:32:00,13.492,13.601,13.444,13.601,400000.0
2008-08-27 08:33:00,13.471,13.599,13.471,13.573,450000.0
2008-08-27 08:34:00,13.579,13.617,13.478,13.612,450000.0
2008-08-27 08:36:00,13.479,13.533,13.479,13.482,350000.0
2008-08-27 08:39:00,13.53,13.641,13.501,13.598,500000.0
2008-08-27 08:40:00,13.656,13.656,13.522,13.618,350000.0
2008-08-27 08:41:00,13.504,13.614,13.504,13.603,500000.0
2008-08-27 08:42:00,13.628,13.658,13.525,13.616,350000.0
2008-08-27 08:43:00,13.544,13.643,13.544,13.606,350000.0
2008-08-27 08:44:00,13.628,13.67,13.535,13.628,550000.0
2008-08-27 08:45:00,13.599,13.649,13.531,13.562,350000.0
2008-08-27 08:46:00,13.59,13.649,13.56,13.565,550000.0
2008-08-27 08:47:00,13.545,13.649,13.515,13.618,550000.0
2008-08-27 08:48:00,13.671,13.671,13.519,13.63,550000.0
2008-08-27 08:49:00,13.644,13.644,13.574,13.63,500000.0
2008-08-27 08:50:00,13.554,13.632,13.526,13.526,550000.0
2008-08-27 08:51:00,13.566,13.644,13.566,13.61,450000.0
2008-08-27 08:52:00,13.635,13.643,13.576,13.643,350000.0
2008-08-27 08:53:00,13.545,13.634,13.487,13.609,400000.0
2008-08-27 08:54:00,13.647,13.647,13.514,13.536,400000.0
2008-08-27 08:55:00,13.577,13.601,13.481,13.481,450000.0
2008-08-27 08:56:00,13.556,13.634,13.506,13.506,450000.0
2008-08-27 08:57:00,13.603,13.613,13.538,13.542,350000.0
2008-08-27 08:58:00,13.579,13.624,13.521,13.547,500000.0
2008-08-27 08:59:00,13.633,13.634,13.56,13.604,400000.0
2008-08-27 09:00:00,13.592,13.611,13.501,13.579,1500000.0
2008-08-27 09:01:00,13.602,13.602,13.502,13.568,1250000.0
2008-08-27 09:02:00,13.578,13.622,13.476,13.476,350000.0
2008-08-27 09:03:00,13.569,13.611,13.507,13.6,350000.0
2008-08-27 09:04:00,13.594,13.657,13.561,13.561,450000.0
2008-08-27 09:05:00,13.568,13.644,13.492,13.596,400000.0
2008-08-27 09:06:00,13.595,13.598,13.496,13.526,450000.0
2008-08-27 09:07:00,13.587,13.619,13.536,13.536,350000.0
2008-08-27 09:08:00,13.581,13.581,13.475,13.571,550000.0
2008-08-27 09:09:00,13.597,13.635,13.513,13.635,350000.0
2008-08-27 09:10:00,13.533,13.619,13.479,13.545,450000.0
2008-08-27 09:11:00,13.57,13.613,13.52,13.588,1900000.0
2008-08-27 09:12:00,13.532,13.622,13.476,13.576,550000.0
2008-08-27 09:13:00,13.586,13.63,13.496,13.628,550000.0
2008-08-27 09:14:00,13.516,13.63,13.516,13.593,400000.0
2008-08-27 09:16:00,13.577,13.65,13.547,13.637,500000.0
2008-08-27 09:17:00,13.581,13.644,13.501,13.593,550000.0
2008-08-27 09:18:00,13.62,13.645,13.512,13.611,500000.0
2008-08-27 09:19:00,13.623,13.634,13.506,13.53,500000.0
2008-08-27 09:20:00,13.566,13.627,13.548,13.617,350000.0
2008-08-27 09:21:00,13.584,13.584,13.504,13.504,450000.0
2008-08-27 09:22:00,13.599,13.615,13.512,13.538,400000.0
2008-08-27 09:23:00,13.595,13.616,13.514,13.616,400000.0
2008-08-27 09:24:00,13.569,13.611,13.543,13.543,350000.0
2008-08-27 09:25:00,13.574,13.606,13.493,13.55,350000.0
2008-08-27 09:26:00,13.551,13.62,13.52,13.612,350000.0
2008-08-27 09:27:00,13.594,13.668,13.498,13.553,550000.0
2008-08-27 09:28:00,13.547,13.644,13.546,13.567,1550000.0
2008-08-27 09:29:00,13.513,13.607,13.513,13.543,400000.0
2008-08-27 09:30:00,13.573,13.687,13.533,13.575,450000.0
2008-08-27 09:31:00,13.621,13.621,13.545,13.578,350000.0
2008-08-27 09:32:00,13.511,13.635,13.471,13.523,350000.0
2008-08-27 09:33:00,13.572,13.701,13.543,13.55,350000.0
2008-08-27 09:34:00,13.531,13.677,13.501,13.53,1950000.0
2008-08-27 09:35:00,13.67,13.67,13.562,13.588,350000.0
2008-08-27 09:36:00,13.666,13.666,13.552,13.577,550000.0
2008-08-27 09:37:00,13.66,13.671,13.574,13.627,450000.0
2008-08-27 09:38:00,13.625,13.684,13.595,13.648,550000.0
2008-08-27 09:39:00,13.615,13.698,13.58,13.58,550000.0
2008-08-27 09:40:00,13.655,13.663,13.541,13.663,500000.0
2008-08-27 09:41:00,13.571,13.64,13.525,13.525,450000.0
2008-08-27 09:42:00,13.536,13.668,13.532,13.658,450000.0
2008-08-27 09:43:00,13.601,13.657,13.533,13.657,550000.0
2008-08-27 09:44:00,13.569,13.691,13.569,13.691,450000.0
2008-08-27 09:45:00,13.655,13.681,13.567,13.644,350000.0
2008-08-27 09:46:00,13.679,13.73,13.599,13.599,450000.0
2008-08-27 09:47:00,13.657,13.662,13.537,13.662,400000.0
2008-08-27 09:48:00,13.65,13.692,13.555,13.586,450000.0
2008-08-27 09:49:00,13.693,13.693,13.569,13.633,400000.0
2008-08-27 09:50:00,13.591,13.67,13.518,13.591,350000.0
2008-08-27 09:51:00,13.662,13.686,13.566,13.661,400000.0
2008-08-27 09:56:00,13.633,13.681,13.577,13.643,450000.0
2008-08-27 09:57:00,13.6,13.687,13.551,13.631,450000.0
2008-08-27 09:58:00,13.575,13.617,13.543,13.543,400000.0
2008-08-27 09:59:00,13.52,13.641,13.52,13.631,400000.0
2008-08-27 10:00:00,13.666,13.666,13.544,13.55,350000.0
2008-08-27 10:01:00,13.564,13.654,13.542,13.639,500000.0
2008-08-27 10:02:00,13.647,13.647,13.55,13.55,400000.0
2008-08-27 10:03:00,13.66,13.708,13.551,13.577,500000.0
2008-08-27 10:04:00,13.63,13.706,13.61,13.65,550000.0
2008-08-27 10:05:00,13.627,13.696,13.601,13.619,350000.0
2008-08-27 10:06:00,13.593,13.675,13.588,13.613,500000.0
2008-08-27 10:07:00,13.681,13.681,13.57,13.646,400000.0
2008-08-27 10:08:00,13.669,13.681,13.588,13.629,550000.0
2008-08-27 10:09:00,13.62,13.704,13.599,13.628,350000.0
2008-08-27 10:10:00,13.695,13.722,13.579,13.579,650000.0
2008-08-27 10:11:00,13.729,13.729,13.626,13.725,400000.0
2008-08-27 10:12:00,13.716,13.716,13.595,13.63,550000.0
2008-08-27 10:13:00,13.617,13.699,13.604,13.67,350000.0
2008-08-27 10:14:00,13.652,13.734,13.598,13.65,550000.0
2008-08-27 10:15:00,13.674,13.754,13.628,13.671,350000.0
2008-08-27 10:16:00,13.671,13.743,13.632,13.634,550000.0
2008-08-27 10:17:00,13.761,13.761,13.626,13.626,500000.0
2008-08-27 10:18:00,13.729,13.729,13.602,13.642,550000.0
2008-08-27 10:19:00,13.744,13.744,13.635,13.743,550000.0
2008-08-27 10:20:00,13.643,13.721,13.625,13.707,350000.0
2008-08-27 10:21:00,13.7,13.721,13.622,13.704,350000.0
2008-08-27 10:22:00,13.711,13.764,13.65,13.742,500000.0
2008-08-27 10:23:00,13.727,13.727,13.535,13.693,400000.0
2008-08-27 10:24:00,13.648,13.741,13.6,13.716,500000.0
2008-08-27 10:25:00,13.668,13.711,13.578,13.601,500000.0
2008-08-27 10:26:00,13.609,13.719,13.553,13.719,350000.0
2008-08-27 10:27:00,13.679,13.731,13.629,13.633,400000.0
2008-08-27 10:28:00,13.664,13.697,13.574,13.655,600000.0
2008-08-27 10:29:00,13.67,13.683,13.563,13.579,350000.0
2008-08-27 10:30:00,13.735,13.735,13.642,13.646,400000.0
2008-08-27 10:31:00,13.716,13.716,13.569,13.632,550000.0
2008-08-27 10:32:00,13.687,13.747,13.634,13.73,650000.0
2008-08-27 10:33:00,13.624,13.731,13.608,13.608,450000.0
2008-08-27 10:34:00,13.615,13.687,13.575,13.637,450000.0
2008-08-27 10:35:00,13.652,13.672,13.547,13.554,450000.0
2008-08-27 10:36:00,13.566,13.711,13.565,13.711,550000.0
2008-08-27 10:37:00,13.605,13.713,13.598,13.679,400000.0
2008-08-27 10:38:00,13.67,13.713,13.562,13.597,550000.0
2008-08-27 10:39:00,13.599,13.724,13.587,13.709,350000.0
2008-08-27 10:40:00,13.622,13.694,13.528,13.649,550000.0
2008-08-27 10:41:00,13.693,13.698,13.554,13.602,400000.0
2008-08-27 10:42:00,13.612,13.663,13.549,13.619,400000.0
2008-08-27 10:43:00,13.645,13.687,13.555,13.687,450000.0
2008-08-27 10:44:00,13.594,13.719,13.594,13.644,350000.0
2008-08-27 10:45:00,13.556,13.621,13.553,13.621,350000.0
2008-08-27 10:46:00,13.545,13.682,13.545,13.546,600000.0
2008-08-27 10:47:00,13.668,13.695,13.596,13.602,400000.0
2008-08-27 10:48:00,13.624,13.76,13.615,13.615,550000.0
2008-08-27 10:49:00,13.624,13.656,13.549,13.651,500000.0
2008-08-27 10:50:00,13.723,13.759,13.61,13.61,450000.0
2008-08-27 10:51:00,13.624,13.715,13.588,13.715,350000.0
2008-08-27 10:52:00,13.616,13.711,13.587,13.64,550000.0
2008-08-27 10:53:00,13.693,13.7,13.586,13.7,350000.0
2008-08-27 10:54:00,13.689,13.736,13.611,13.729,400000.0
2008-08-27 10:55:00,13.656,13.687,13.582,13.623,350000.0
2008-08-27 10:56:00,13.575,13.698,13.575,13.651,450000.0
2008-08-27 10:57:00,13.655,13.711,13.618,13.618,400000.0
2008-08-27 10:58:00,13.671,13.719,13.591,13.717,450000.0
2008-08-27 10:59:00,13.708,13.732,13.593,13.639,350000.0
2008-08-27 11:00:00,13.659,13.752,13.632,13.64,400000.0
2008-08-27 11:01:00,13.561,13.701,13.561,13.647,550000.0
2008-08-27 11:02:00,13.696,13.711,13.578,13.647,350000.0
2008-08-27 11:03:00,13.593,13.708,13.547,13.593,400000.0
2008-08-27 11:04:00,13.724,13.77,13.618,13.735,500000.0
2008-08-27 11:05:00,13.655,13.704,13.567,13.672,400000.0
2008-08-27 11:06:00,13.627,13.694,13.586,13.682,400000.0
2008-08-27 11:07:00,13.704,13.738,13.599,13.599,400000.0
2008-08-27 11:08:00,13.588,13.729,13.579,13.673,500000.0
2008-08-27 11:09:00,13.709,13.743,13.584,13.743,500000.0
2008-08-27 11:10:00,13.602,13.72,13.602,13.686,450000.0
2008-08-27 11:11:00,13.636,13.733,13.582,13.733,400000.0
2008-08-27 11:12:00,13.624,13.727,13.573,13.61,600000.0
2008-08-27 11:13:00,13.688,13.768,13.678,13.735,500000.0
2008-08-27 11:14:00,13.744,13.744,13.619,13.648,350000.0
2008-08-27 11:15:00,13.67,13.705,13.602,13.696,400000.0
2008-08-27 11:16:00,13.76,13.769,13.623,13.714,550000.0
2008-08-27 11:17:00,13.755,13.755,13.578,13.727,700000.0
2008-08-27 11:18:00,13.727,13.768,13.624,13.665,400000.0
2008-08-27 11:19:00,13.696,13.729,13.66,13.668,450000.0
2008-08-27 11:20:00,13.729,13.752,13.636,13.752,500000.0
2008-08-27 11:21:00,13.634,13.778,13.634,13.636,450000.0
2008-08-27 11:22:00,13.656,13.714,13.603,13.71,500000.0
2008-08-27 11:23:00,13.625,13.729,13.625,13.708,400000.0
2008-08-27 11:24:00,13.654,13.709,13.642,13.647,400000.0
2008-08-27 11:25:00,13.644,13.758,13.644,13.758,350000.0
2008-08-27 11:26:00,13.69,13.768,13.645,13.676,550000.0
2008-08-27 11:27:00,13.761,13.766,13.63,13.742,450000.0
2008-08-27 11:28:00,13.664,13.81,13.664,13.765,500000.0
2008-08-27 11:29:00,13.672,13.822,13.669,13.77,600000.0
2008-08-27 11:30:00,13.685,13.759,13.665,13.665,400000.0
2008-08-27 11:31:00,13.719,13.732,13.605,13.732,550000.0
2008-08-27 11:32:00,13.784,13.789,13.675,13.742,650000.0
2008-08-27 11:33:00,13.666,13.79,13.666,13.755,550000.0
2008-08-27 11:34:00,13.696,13.766,13.63,13.751,450000.0
2008-08-27 11:35:00,13.736,13.752,13.658,13.752,400000.0
2008-08-27 11:36:00,13.653,13.762,13.645,13.645,400000.0
2008-08-27 11:37:00,13.69,13.738,13.643,13.738,450000.0
2008-08-27 11:38:00,13.643,13.762,13.635,13.635,400000.0
2008-08-27 11:39:00,13.793,13.823,13.669,13.796,550000.0
2008-08-27 11:40:00,13.811,13.822,13.707,13.707,500000.0
2008-08-27 11:41:00,13.758,13.787,13.657,13.787,400000.0
2008-08-27 11:42:00,13.667,13.796,13.667,13.76,350000.0
2008-08-27 11:43:00,13.776,13.824,13.696,13.738,550000.0
2008-08-27 11:44:00,13.75,13.795,13.658,13.759,550000.0
2008-08-27 11:45:00,13.721,13.791,13.694,13.767,350000.0
2008-08-27 11:46:00,13.759,13.789,13.698,13.721,350000.0
2008-08-27 11:48:00,13.73,13.768,13.657,13.671,550000.0
2008-08-27 11:49:00,13.748,13.79,13.654,13.753,400000.0
2008-08-27 11:50:00,13.779,13.779,13.634,13.653,350000.0
2008-08-27 11:51:00,13.706,13.8,13.645,13.645,450000.0
2008-08-27 11:52:00,13.674,13.795,13.674,13.795,500000.0
2008-08-27 11:53:00,13.681,13.752,13.654,13.654,500000.0
2008-08-27 11:54:00,13.636,13.796,13.636,13.753,650000.0
2008-08-27 11:55:00,13.779,13.792,13.645,13.654,400000.0
2008-08-27 11:56:00,13.667,13.752,13.648,13.702,400000.0
2008-08-27 11:57:00,13.729,13.77,13.624,13.656,550000.0
2008-08-27 11:58:00,13.753,13.753,13.649,13.729,450000.0
2008-08-27 11:59:00,13.769,13.769,13.631,13.631,550000.0
2008-08-27 12:00:00,13.693,13.771,13.673,13.771,450000.0
2008-08-27 12:01:00,13.76,13.76,13.623,13.733,500000.0
2008-08-27 12:02:00,13.76,13.765,13.646,13.68,500000.0
2008-08-27 12:03:00,13.616,13.756,13.616,13.747,450000.0
2008-08-27 12:04:00,13.66,13.757,13.604,13.644,550000.0
2008-08-27 12:05:00,13.737,13.793,13.664,13.753,450000.0
2008-08-27 12:06:00,13.718,13.758,13.634,13.66,400000.0
2008-08-27 12:07:00,13.634,13.774,13.617,13.623,350000.0
2008-08-27 12:08:00,13.759,13.759,13.627,13.65,500000.0
2008-08-27 12:09:00,13.672,13.758,13.643,13.742,550000.0
2008-08-27 12:10:00,13.75,13.75,13.678,13.73,350000.0
2008-08-27 12:11:00,13.632,13.734,13.629,13.66,350000.0
2008-08-27 12:12:00,13.657,13.797,13.657,13.739,550000.0
2008-08-27 12:13:00,13.763,13.773,13.663,13.773,350000.0
2008-08-27 12:14:00,13.662,13.74,13.609,13.63,450000.0
2008-08-27 12:15:00,13.745,13.77,13.659,13.736,350000.0
2008-08-27 12:16:00,13.733,13.781,13.683,13.781,500000.0
2008-08-27 12:17:00,13.777,13.795,13.647,13.688,400000.0
2008-08-27 12:18:00,13.687,13.803,13.642,13.729,350000.0
2008-08-27 12:19:00,13.714,13.785,13.669,13.675,550000.0
2008-08-27 12:20:00,13.789,13.794,13.69,13.69,350000.0
2008-08-27 12:21:00,13.704,13.809,13.704,13.718,450000.0
2008-08-27 12:22:00,13.757,13.757,13.629,13.724,450000.0
2008-08-27 12:23:00,13.788,13.791,13.673,13.742,550000.0
2008-08-27 12:24:00,13.707,13.785,13.66,13.76,500000.0
2008-08-27 12:25:00,13.797,13.817,13.72,13.72,450000.0
2008-08-27 12:26:00,13.771,13.792,13.709,13.732,350000.0
2008-08-27 12:27:00,13.724,13.771,13.609,13.771,500000.0
2008-08-27 12:28:00,13.657,13.768,13.65,13.669,350000.0
2008-08-27 12:29:00,13.733,13.778,13.662,13.717,400000.0
2008-08-27 12:30:00,13.73,13.8,13.692,13.8,400000.0
2008-08-27 12:31:00,13.74,13.752,13.693,13.744,350000.0
2008-08-27 12:32:00,13.651,13.79,13.651,13.742,450000.0
2008-08-27 12:33:00,13.67,13.805,13.67,13.753,450000.0
2008-08-27 12:34:00,13.718,13.766,13.642,13.746,350000.0
2008-08-27 12:35:00,13.68,13.773,13.654,13.712,600000.0
2008-08-27 12:36:00,13.767,13.767,13.658,13.747,550000.0
2008-08-27 12:37:00,13.787,13.797,13.685,13.764,400000.0
2008-08-27 12:38:00,13.712,13.824,13.704,13.824,400000.0
2008-08-27 12:39:00,13.698,13.79,13.674,13.705,550000.0
2008-08-27 12:40:00,13.656,13.817,13.656,13.721,450000.0
2008-08-27 12:41:00,13.781,13.783,13.655,13.758,450000.0
2008-08-27 12:42:00,13.799,13.839,13.698,13.698,500000.0
2008-08-27 12:43:00,13.816,13.816,13.674,13.674,350000.0
2008-08-27 12:44:00,13.698,13.766,13.666,13.721,350000.0
2008-08-27 12:45:00,13.668,13.793,13.658,13.674,400000.0
2008-08-27 12:46:00,13.641,13.762,13.641,13.715,400000.0
2008-08-27 12:47:00,13.794,13.794,13.672,13.71,350000.0
2008-08-27 12:48:00,13.774,13.782,13.707,13.774,500000.0
2008-08-27 12:49:00,13.741,13.84,13.707,13.754,400000.0
2008-08-27 12:50:00,13.707,13.803,13.68,13.796,450000.0
2008-08-27 12:51:00,13.765,13.831,13.697,13.697,450000.0
2008-08-27 12:52:00,13.805,13.838,13.71,13.728,350000.0
2008-08-27 12:53:00,13.747,13.846,13.73,13.846,400000.0
2008-08-27 12:54:00,13.76,13.836,13.694,13.795,400000.0
2008-08-27 12:55:00,13.81,13.813,13.689,13.755,400000.0
2008-08-27 12:56:00,13.822,13.832,13.683,13.832,450000.0
2008-08-27 12:57:00,13.754,13.802,13.705,13.754,400000.0
2008-08-27 12:58:00,13.708,13.796,13.655,13.796,400000.0
2008-08-27 12:59:00,13.671,13.785,13.671,13.733,350000.0
2008-08-27 13:00:00,13.671,13.807,13.671,13.714,550000.0
2008-08-27 13:01:00,13.751,13.763,13.645,13.72,400000.0
2008-08-27 13:02:00,13.76,13.782,13.673,13.709,500000.0
2008-08-27 13:03:00,13.731,13.75,13.637,13.724,350000.0
2008-08-27 13:04:00,13.724,13.775,13.664,13.744,450000.0
2008-08-27 13:05:00,13.64,13.755,13.619,13.725,400000.0
2008-08-27 13:06:00,13.729,13.774,13.63,13.682,450000.0
2008-08-27 13:07:00,13.651,13.765,13.628,13.765,450000.0
2008-08-27 13:08:00,13.679,13.734,13.613,13.723,350000.0
2008-08-27 13:09:00,13.694,13.714,13.567,13.584,400000.0
2008-08-27 13:10:00,13.599,13.726,13.594,13.713,500000.0
2008-08-27 13:11:00,13.669,13.695,13.59,13.659,400000.0
2008-08-27 13:12:00,13.692,13.71,13.57,13.67,350000.0
2008-08-27 13:13:00,13.623,13.72,13.582,13.71,550000.0
2008-08-27 13:14:00,13.552,13.664,13.55,13.651,400000.0
2008-08-27 13:15:00,13.657,13.657,13.532,13.564,450000.0
2008-08-27 13:16:00,13.718,13.718,13.587,13.668,500000.0
2008-08-27 13:17:00,13.706,13.723,13.59,13.639,450000.0
2008-08-27 13:18:00,13.68,13.68,13.612,13.645,350000.0
2008-08-27 13:19:00,13.696,13.723,13.594,13.604,700000.0
2008-08-27 13:20:00,13.671,13.754,13.603,13.616,800000.0
2008-08-27 13:21:00,13.629,13.696,13.583,13.685,400000.0
2008-08-27 13:22:00,13.532,13.682,13.532,13.603,550000.0
2008-08-27 13:23:00,13.703,13.73,13.589,13.625,450000.0
2008-08-27 13:24:00,13.641,13.711,13.641,13.696,350000.0
2008-08-27 13:25:00,13.609,13.755,13.609,13.686,450000.0
2008-08-27 13:26:00,13.705,13.709,13.598,13.64,400000.0
2008-08-27 13:27:00,13.6,13.735,13.597,13.597,500000.0
2008-08-27 13:28:00,13.67,13.705,13.59,13.595,400000.0
2008-08-27 13:29:00,13.688,13.71,13.576,13.681,400000.0
2008-08-27 13:30:00,13.6,13.668,13.599,13.664,450000.0
2008-08-27 13:31:00,13.673,13.702,13.563,13.657,550000.0
2008-08-27 13:32:00,13.699,13.699,13.571,13.644,400000.0
2008-08-27 13:33:00,13.648,13.724,13.597,13.654,350000.0
2008-08-27 13:34:00,13.553,13.7,13.553,13.69,700000.0
2008-08-27 13:35:00,13.62,13.694,13.588,13.617,550000.0
2008-08-27 13:36:00,13.592,13.696,13.572,13.672,650000.0
2008-08-27 13:37:00,13.63,13.699,13.589,13.589,400000.0
2008-08-27 13:38:00,13.575,13.721,13.575,13.715,350000.0
2008-08-27 13:39:00,13.626,13.736,13.626,13.632,600000.0
2008-08-27 13:40:00,13.703,13.703,13.563,13.651,500000.0
2008-08-27 13:41:00,13.618,13.712,13.618,13.636,400000.0
2008-08-27 13:42:00,13.622,13.67,13.577,13.577,350000.0
2008-08-27 13:43:00,13.711,13.737,13.58,13.638,750000.0
2008-08-27 13:44:00,13.609,13.728,13.609,13.619,450000.0
2008-08-27 13:45:00,13.611,13.728,13.583,13.687,350000.0
2008-08-27 13:46:00,13.652,13.728,13.602,13.7,350000.0
2008-08-27 13:47:00,13.712,13.712,13.61,13.697,400000.0
2008-08-27 13:48:00,13.705,13.705,13.64,13.693,350000.0
2008-08-27 13:49:00,13.625,13.676,13.565,13.571,350000.0
2008-08-27 13:50:00,13.586,13.677,13.586,13.593,550000.0
2008-08-27 13:51:00,13.639,13.737,13.593,13.593,350000.0
2008-08-27 13:52:00,13.692,13.702,13.614,13.614,400000.0
2008-08-27 13:53:00,13.72,13.72,13.565,13.662,400000.0
2008-08-27 13:54:00,13.616,13.705,13.57,13.693,400000.0
2008-08-27 13:55:00,13.698,13.699,13.604,13.604,350000.0
2008-08-27 13:56:00,13.661,13.717,13.604,13.701,400000.0
2008-08-27 13:57:00,13.707,13.707,13.532,13.62,400000.0
2008-08-27 13:58:00,13.59,13.696,13.569,13.614,550000.0
2008-08-27 13:59:00,13.692,13.692,13.576,13.666,350000.0
2008-08-27 14:00:00,13.571,13.679,13.571,13.654,450000.0
2008-08-27 14:01:00,13.687,13.687,13.603,13.65,400000.0
2008-08-27 14:02:00,13.634,13.64,13.507,13.625,350000.0
2008-08-27 14:03:00,13.576,13.667,13.569,13.627,350000.0
2008-08-27 14:04:00,13.631,13.664,13.515,13.623,450000.0
2008-08-27 14:05:00,13.662,13.664,13.532,13.664,400000.0
2008-08-27 14:06:00,13.563,13.659,13.554,13.554,450000.0
2008-08-27 14:07:00,13.651,13.696,13.565,13.68,350000.0
2008-08-27 14:08:00,13.575,13.702,13.553,13.644,400000.0
2008-08-27 14:09:00,13.668,13.668,13.512,13.572,400000.0
2008-08-27 14:10:00,13.575,13.668,13.523,13.656,400000.0
2008-08-27 14:11:00,13.65,13.663,13.539,13.575,500000.0
2008-08-27 14:12:00,13.542,13.604,13.542,13.569,350000.0
2008-08-27 14:13:00,13.582,13.661,13.567,13.575,450000.0
2008-08-27 14:14:00,13.566,13.646,13.566,13.586,350000.0
2008-08-27 14:15:00,13.614,13.625,13.506,13.558,350000.0
2008-08-27 14:16:00,13.648,13.685,13.547,13.658,500000.0
2008-08-27 14:17:00,13.591,13.671,13.553,13.62,400000.0
2008-08-27 14:18:00,13.593,13.641,13.541,13.605,400000.0
2008-08-27 14:19:00,13.685,13.691,13.512,13.559,700000.0
2008-08-27 14:20:00,13.672,13.688,13.576,13.653,500000.0
2008-08-27 14:21:00,13.687,13.688,13.568,13.619,400000.0
2008-08-27 14:22:00,13.679,13.679,13.577,13.663,400000.0
2008-08-27 14:23:00,13.644,13.713,13.584,13.617,450000.0
2008-08-27 14:24:00,13.615,13.656,13.529,13.587,400000.0
2008-08-27 14:25:00,13.52,13.654,13.453,13.453,350000.0
2008-08-27 14:26:00,13.597,13.597,13.451,13.562,500000.0
2008-08-27 14:27:00,13.502,13.615,13.49,13.588,550000.0
2008-08-27 14:28:00,13.603,13.603,13.467,13.5,450000.0
2008-08-27 14:29:00,13.511,13.605,13.508,13.508,550000.0
2008-08-27 14:30:00,13.567,13.612,13.403,13.403,350000.0
2008-08-27 14:31:00,13.538,13.575,13.475,13.497,400000.0
2008-08-27 14:32:00,13.412,13.526,13.412,13.516,550000.0
2008-08-27 14:33:00,13.501,13.532,13.392,13.392,650000.0
2008-08-27 14:34:00,13.518,13.518,13.39,13.453,350000.0
2008-08-27 14:35:00,13.456,13.523,13.363,13.476,350000.0
2008-08-27 14:36:00,13.518,13.539,13.438,13.446,400000.0
2008-08-27 14:37:00,13.424,13.518,13.39,13.518,400000.0
2008-08-27 14:38:00,13.522,13.522,13.382,13.428,500000.0
2008-08-27 14:39:00,13.423,13.517,13.382,13.432,500000.0
2008-08-27 14:40:00,13.404,13.524,13.404,13.524,400000.0
2008-08-27 14:41:00,13.497,13.521,13.435,13.495,350000.0
2008-08-27 14:42:00,13.489,13.494,13.344,13.39,500000.0
2008-08-27 14:43:00,13.479,13.508,13.378,13.508,350000.0
2008-08-27 14:44:00,13.407,13.555,13.407,13.498,350000.0
2008-08-27 14:45:00,13.5,13.52,13.444,13.465,400000.0
2008-08-27 14:46:00,13.512,13.512,13.365,13.42,450000.0
2008-08-27 14:47:00,13.441,13.543,13.436,13.509,550000.0
2008-08-27 14:48:00,13.476,13.519,13.418,13.418,400000.0
2008-08-27 14:49:00,13.488,13.488,13.398,13.42,400000.0
2008-08-27 14:50:00,13.514,13.538,13.437,13.479,500000.0
2008-08-27 14:51:00,13.405,13.513,13.396,13.469,400000.0
2008-08-27 14:52:00,13.449,13.517,13.393,13.408,500000.0
2008-08-27 14:53:00,13.478,13.496,13.362,13.496,450000.0
2008-08-27 14:54:00,13.487,13.517,13.387,13.387,550000.0
2008-08-27 14:55:00,13.487,13.516,13.396,13.46,400000.0
2008-08-27 14:56:00,13.492,13.492,13.386,13.387,450000.0
2008-08-27 14:57:00,13.354,13.427,13.306,13.31,400000.0
2008-08-27 14:58:00,13.359,13.434,13.352,13.41,450000.0
2008-08-27 14:59:00,13.42,13.444,13.374,13.444,350000.0
2008-08-27 15:00:00,13.351,13.465,13.312,13.429,350000.0
2008-08-27 15:01:00,13.427,13.427,13.32,13.42,450000.0
2008-08-27 15:02:00,13.402,13.428,13.33,13.409,400000.0
2008-08-27 15:03:00,13.394,13.438,13.34,13.34,500000.0
2008-08-27 15:04:00,13.35,13.385,13.301,13.352,350000.0
2008-08-27 15:05:00,13.352,13.45,13.313,13.354,550000.0
2008-08-27 15:06:00,13.392,13.428,13.327,13.341,500000.0
2008-08-27 15:07:00,13.399,13.446,13.324,13.358,500000.0
2008-08-27 15:08:00,13.319,13.446,13.319,13.355,350000.0
2008-08-27 15:09:00,13.324,13.404,13.271,13.346,450000.0
2008-08-27 15:10:00,13.335,13.457,13.315,13.365,500000.0
2008-08-27 15:11:00,13.384,13.449,13.314,13.322,400000.0
2008-08-27 15:12:00,13.446,13.478,13.355,13.362,500000.0
2008-08-27 15:13:00,13.381,13.457,13.381,13.442,350000.0
2008-08-27 15:14:00,13.508,13.508,13.374,13.475,400000.0
2008-08-27 15:15:00,13.45,13.518,13.324,13.428,500000.0
2008-08-27 15:16:00,13.513,13.513,13.424,13.485,500000.0
2008-08-27 15:17:00,13.487,13.497,13.346,13.412,550000.0
2008-08-27 15:18:00,13.481,13.536,13.413,13.536,400000.0
2008-08-27 15:19:00,13.466,13.527,13.397,13.527,350000.0
2008-08-27 15:20:00,13.403,13.531,13.384,13.384,550000.0
2008-08-27 15:21:00,13.417,13.511,13.408,13.408,350000.0
2008-08-27 15:22:00,13.522,13.522,13.458,13.498,400000.0
2008-08-27 15:23:00,13.476,13.476,13.4,13.46,350000.0
2008-08-27 15:24:00,13.447,13.505,13.387,13.475,500000.0
2008-08-27 15:25:00,13.473,13.52,13.409,13.409,350000.0
2008-08-27 15:26:00,13.492,13.529,13.408,13.408,550000.0
2008-08-27 15:27:00,13.502,13.518,13.418,13.476,400000.0
2008-08-27 15:28:00,13.49,13.531,13.392,13.392,450000.0
2008-08-27 15:29:00,13.48,13.526,13.374,13.44,500000.0
2008-08-27 15:30:00,13.436,13.537,13.436,13.468,350000.0
2008-08-27 15:31:00,13.437,13.541,13.437,13.444,550000.0
2008-08-27 15:32:00,13.534,13.559,13.449,13.532,350000.0
2008-08-27 15:33:00,13.421,13.538,13.399,13.516,350000.0
2008-08-27 15:34:00,13.448,13.562,13.448,13.535,350000.0
2008-08-27 15:35:00,13.516,13.526,13.408,13.496,600000.0
2008-08-27 15:36:00,13.435,13.514,13.394,13.394,400000.0
2008-08-27 15:37:00,13.49,13.535,13.408,13.46,550000.0
2008-08-27 15:38:00,13.48,13.518,13.42,13.501,350000.0
2008-08-27 15:39:00,13.419,13.528,13.418,13.428,550000.0
2008-08-27 15:40:00,13.469,13.551,13.411,13.464,500000.0
2008-08-27 15:41:00,13.537,13.545,13.434,13.503,450000.0
2008-08-27 15:42:00,13.515,13.553,13.437,13.437,400000.0
2008-08-27 15:43:00,13.437,13.531,13.436,13.436,350000.0
2008-08-27 15:44:00,13.425,13.552,13.425,13.497,450000.0
2008-08-27 15:45:00,13.542,13.542,13.394,13.459,350000.0
2008-08-27 15:46:00,13.544,13.549,13.435,13.52,500000.0
2008-08-27 15:47:00,13.439,13.543,13.408,13.408,350000.0
2008-08-27 15:48:00,13.436,13.548,13.436,13.452,550000.0
2008-08-27 15:49:00,13.502,13.53,13.433,13.505,400000.0
2008-08-27 15:50:00,13.46,13.514,13.423,13.448,350000.0
2008-08-27 15:51:00,13.554,13.554,13.43,13.541,450000.0
2008-08-27 15:52:00,13.493,13.509,13.412,13.473,450000.0
2008-08-27 15:53:00,13.451,13.547,13.443,13.443,450000.0
2008-08-27 15:54:00,13.44,13.545,13.44,13.529,350000.0
2008-08-27 15:55:00,13.432,13.47,13.37,13.423,400000.0
2008-08-27 15:56:00,13.454,13.51,13.423,13.44,550000.0
2008-08-27 15:57:00,13.459,13.502,13.421,13.495,350000.0
2008-08-27 15:58:00,13.389,13.494,13.347,13.461,750000.0
2008-08-27 15:59:00,13.528,13.528,13.439,13.517,550000.0
2008-08-27 16:00:00,13.391,13.515,13.391,13.402,350000.0
2008-08-27 16:01:00,13.517,13.517,13.383,13.415,350000.0
2008-08-27 16:02:00,13.504,13.524,13.384,13.46,550000.0
2008-08-27 16:03:00,13.436,13.506,13.424,13.497,350000.0
2008-08-27 16:04:00,13.504,13.504,13.371,13.422,350000.0
2008-08-27 16:05:00,13.391,13.487,13.355,13.487,400000.0
2008-08-27 16:06:00,13.489,13.489,13.351,13.449,500000.0
2008-08-27 16:07:00,13.449,13.516,13.351,13.351,500000.0
2008-08-27 16:08:00,13.44,13.481,13.356,13.373,550000.0
2008-08-27 16:09:00,13.456,13.456,13.323,13.379,350000.0
2008-08-27 16:10:00,13.423,13.492,13.347,13.439,350000.0
2008-08-27 16:11:00,13.451,13.456,13.366,13.425,400000.0
2008-08-27 16:12:00,13.416,13.478,13.348,13.461,400000.0
2008-08-27 16:13:00,13.392,13.482,13.362,13.456,400000.0
2008-08-27 16:14:00,13.405,13.505,13.381,13.505,400000.0
2008-08-27 16:15:00,13.436,13.504,13.406,13.406,500000.0
2008-08-27 16:16:00,13.52,13.52,13.403,13.509,350000.0
2008-08-27 16:17:00,13.375,13.496,13.371,13.495,500000.0
2008-08-27 16:18:00,13.452,13.491,13.418,13.418,350000.0
2008-08-27 16:19:00,13.391,13.49,13.391,13.425,550000.0
2008-08-27 16:20:00,13.378,13.512,13.358,13.434,400000.0
2008-08-27 16:21:00,13.355,13.492,13.325,13.362,500000.0
2008-08-27 16:22:00,13.448,13.499,13.395,13.438,350000.0
2008-08-27 16:23:00,13.343,13.484,13.295,13.387,550000.0
2008-08-27 16:24:00,13.361,13.454,13.325,13.325,350000.0
2008-08-27 16:25:00,13.467,13.467,13.325,13.387,450000.0
2008-08-27 16:26:00,13.387,13.456,13.37,13.37,500000.0
2008-08-27 16:27:00,13.397,13.476,13.364,13.374,400000.0
2008-08-27 16:28:00,13.382,13.464,13.357,13.381,450000.0
2008-08-27 16:29:00,13.38,13.455,13.347,13.347,450000.0
2008-08-27 16:30:00,13.449,13.449,13.303,13.343,500000.0
2008-08-27 16:31:00,13.388,13.414,13.286,13.335,350000.0
2008-08-27 16:32:00,13.457,13.457,13.336,13.336,500000.0
2008-08-27 16:33:00,13.442,13.459,13.318,13.369,400000.0
2008-08-27 16:34:00,13.459,13.459,13.314,13.33,400000.0
2008-08-27 16:35:00,13.346,13.467,13.346,13.377,450000.0
2008-08-27 16:36:00,13.376,13.482,13.337,13.376,500000.0
2008-08-27 16:37:00,13.323,13.444,13.323,13.403,350000.0
2008-08-27 16:38:00,13.469,13.469,13.359,13.359,550000.0
2008-08-27 16:39:00,13.452,13.452,13.328,13.328,400000.0
2008-08-27 16:40:00,13.481,13.505,13.366,13.385,550000.0
2008-08-27 16:41:00,13.435,13.463,13.346,13.369,550000.0
2008-08-27 16:42:00,13.457,13.462,13.35,13.35,500000.0
2008-08-27 16:43:00,13.354,13.463,13.316,13.359,350000.0
2008-08-27 16:44:00,13.339,13.48,13.339,13.397,350000.0
2008-08-27 16:45:00,13.449,13.57,13.403,13.443,550000.0
2008-08-27 16:46:00,13.547,13.547,13.396,13.488,500000.0
2008-08-27 16:47:00,13.537,13.537,13.443,13.496,450000.0
2008-08-27 16:48:00,13.523,13.566,13.426,13.539,350000.0
2008-08-27 16:49:00,13.405,13.55,13.405,13.431,400000.0
2008-08-27 16:50:00,13.533,13.546,13.445,13.546,500000.0
2008-08-27 16:51:00,13.456,13.544,13.408,13.494,400000.0
2008-08-27 16:52:00,13.458,13.55,13.401,13.421,450000.0
2008-08-27 16:53:00,13.449,13.539,13.401,13.46,550000.0
2008-08-27 16:54:00,13.449,13.555,13.42,13.554,550000.0
2008-08-27 16:55:00,13.493,13.531,13.425,13.531,600000.0
2008-08-27 16:56:00,13.559,13.564,13.455,13.46,550000.0
2008-08-27 16:57:00,13.489,13.546,13.395,13.462,350000.0
2008-08-27 16:58:00,13.517,13.535,13.4,13.428,550000.0
2008-08-27 16:59:00,13.428,13.524,13.386,13.434,350000.0
2008-08-27 17:00:00,13.392,13.547,13.392,13.513,450000.0
2008-08-27 17:01:00,13.518,13.525,13.413,13.504,350000.0
2008-08-27 17:02:00,13.5,13.528,13.407,13.428,350000.0
2008-08-27 17:03:00,13.544,13.546,13.485,13.493,450000.0
2008-08-27 17:04:00,13.47,13.552,13.47,13.518,400000.0
2008-08-27 17:05:00,13.466,13.519,13.435,13.511,550000.0
2008-08-27 17:06:00,13.453,13.518,13.416,13.416,350000.0
2008-08-27 17:07:00,13.44,13.547,13.402,13.534,350000.0
2008-08-27 17:08:00,13.493,13.538,13.458,13.522,550000.0
2008-08-27 17:09:00,13.428,13.524,13.428,13.5,450000.0
2008-08-27 17:10:00,13.522,13.546,13.442,13.514,500000.0
2008-08-27 17:11:00,13.497,13.5,13.403,13.495,450000.0
2008-08-27 17:12:00,13.448,13.591,13.428,13.524,450000.0
2008-08-27 17:13:00,13.452,13.532,13.412,13.425,550000.0
2008-08-27 17:14:00,13.539,13.577,13.448,13.448,350000.0
2008-08-27 17:15:00,13.515,13.559,13.493,13.559,350000.0
2008-08-27 17:16:00,13.504,13.52,13.386,13.505,550000.0
2008-08-27 17:17:00,13.499,13.546,13.429,13.546,550000.0
2008-08-27 17:18:00,13.485,13.543,13.401,13.543,350000.0
2008-08-27 17:19:00,13.462,13.569,13.431,13.47,400000.0
2008-08-27 17:20:00,13.449,13.561,13.449,13.481,550000.0
2008-08-27 17:21:00,13.441,13.523,13.412,13.412,400000.0
2008-08-27 17:22:00,13.503,13.534,13.428,13.476,550000.0
2008-08-27 17:23:00,13.502,13.502,13.33,13.365,450000.0
2008-08-27 17:24:00,13.502,13.517,13.414,13.494,350000.0
2008-08-27 17:25:00,13.415,13.533,13.31,13.51,700000.0
2008-08-27 17:26:00,13.501,13.507,13.378,13.493,550000.0
2008-08-27 17:27:00,13.429,13.54,13.399,13.54,400000.0
2008-08-27 17:28:00,13.485,13.508,13.351,13.387,450000.0
2008-08-27 17:29:00,13.415,13.483,13.414,13.414,350000.0
2008-08-27 17:30:00,13.491,13.553,13.376,13.505,500000.0
2008-08-27 17:31:00,13.391,13.537,13.391,13.422,500000.0
2008-08-27 17:32:00,13.486,13.516,13.391,13.495,450000.0
2008-08-27 17:33:00,13.394,13.492,13.381,13.424,350000.0
2008-08-27 17:34:00,13.487,13.487,13.355,13.463,550000.0
2008-08-27 17:35:00,13.458,13.491,13.365,13.365,550000.0
2008-08-27 17:36:00,13.367,13.474,13.354,13.474,550000.0
2008-08-27 17:37:00,13.486,13.525,13.407,13.487,400000.0
2008-08-27 17:38:00,13.496,13.523,13.391,13.443,500000.0
2008-08-27 17:39:00,13.416,13.488,13.416,13.436,550000.0
2008-08-27 17:40:00,13.569,13.569,13.382,13.529,450000.0
2008-08-27 17:41:00,13.505,13.583,13.435,13.485,550000.0
2008-08-27 17:42:00,13.471,13.551,13.451,13.468,350000.0
2008-08-27 17:43:00,13.538,13.553,13.401,13.532,500000.0
2008-08-27 17:44:00,13.542,13.543,13.403,13.428,500000.0
2008-08-27 17:45:00,13.536,13.536,13.454,13.454,400000.0
2008-08-27 17:46:00,13.525,13.525,13.393,13.417,750000.0
2008-08-27 17:47:00,13.529,13.54,13.431,13.447,500000.0
2008-08-27 17:48:00,13.439,13.483,13.399,13.483,400000.0
2008-08-27 17:49:00,13.464,13.498,13.351,13.407,600000.0
2008-08-27 17:50:00,13.487,13.522,13.387,13.424,600000.0
2008-08-27 17:51:00,13.4,13.523,13.4,13.523,500000.0
2008-08-27 17:52:00,13.533,13.533,13.393,13.42,350000.0
2008-08-27 17:53:00,13.419,13.551,13.403,13.403,700000.0
2008-08-27 17:54:00,13.513,13.536,13.432,13.472,450000.0
2008-08-27 17:55:00,13.495,13.536,13.407,13.428,350000.0
2008-08-27 17:56:00,13.428,13.577,13.428,13.577,550000.0
2008-08-27 17:57:00,13.557,13.603,13.474,13.563,400000.0
2008-08-27 17:58:00,13.447,13.581,13.447,13.581,350000.0
2008-08-27 17:59:00,13.52,13.59,13.465,13.48,600000.0
2008-08-27 18:00:00,13.471,13.582,13.414,13.582,650000.0
2008-08-27 18:01:00,13.528,13.605,13.483,13.571,350000.0
2008-08-27 18:02:00,13.608,13.608,13.498,13.517,350000.0
2008-08-27 18:03:00,13.458,13.636,13.458,13.483,550000.0
2008-08-27 18:04:00,13.513,13.624,13.487,13.531,350000.0
2008-08-27 18:05:00,13.513,13.6,13.449,13.542,450000.0
2008-08-27 18:06:00,13.586,13.594,13.474,13.594,400000.0
2008-08-27 18:07:00,13.587,13.587,13.467,13.487,350000.0
2008-08-27 18:08:00,13.573,13.573,13.438,13.496,550000.0
2008-08-27 18:09:00,13.562,13.574,13.461,13.538,450000.0
2008-08-27 18:10:00,13.498,13.6,13.497,13.581,350000.0
2008-08-27 18:11:00,13.535,13.617,13.472,13.538,650000.0
2008-08-27 18:12:00,13.48,13.542,13.446,13.489,400000.0
2008-08-27 18:13:00,13.571,13.571,13.491,13.526,350000.0
2008-08-27 18:14:00,13.573,13.605,13.477,13.582,650000.0
2008-08-27 18:15:00,13.535,13.591,13.507,13.572,600000.0
2008-08-27 18:16:00,13.57,13.592,13.478,13.568,500000.0
2008-08-27 18:17:00,13.458,13.581,13.458,13.463,350000.0
2008-08-27 18:18:00,13.579,13.579,13.447,13.522,350000.0
2008-08-27 18:19:00,13.442,13.565,13.442,13.518,400000.0
2008-08-27 18:20:00,13.528,13.547,13.397,13.52,400000.0
2008-08-27 18:21:00,13.527,13.543,13.475,13.543,400000.0
2008-08-27 18:22:00,13.531,13.539,13.419,13.529,450000.0
2008-08-27 18:23:00,13.488,13.513,13.47,13.487,550000.0
2008-08-27 18:24:00,13.484,13.56,13.44,13.44,550000.0
2008-08-27 18:25:00,13.433,13.543,13.433,13.473,350000.0
2008-08-27 18:26:00,13.513,13.557,13.43,13.514,400000.0
2008-08-27 18:27:00,13.49,13.556,13.469,13.469,350000.0
2008-08-27 18:28:00,13.42,13.535,13.41,13.451,450000.0
2008-08-27 18:29:00,13.467,13.586,13.467,13.478,700000.0
2008-08-27 18:30:00,13.559,13.571,13.451,13.562,400000.0
2008-08-27 18:31:00,13.561,13.589,13.499,13.542,450000.0
2008-08-27 18:32:00,13.562,13.612,13.514,13.514,350000.0
2008-08-27 18:33:00,13.632,13.632,13.534,13.553,350000.0
2008-08-27 18:34:00,13.546,13.579,13.45,13.45,550000.0
2008-08-27 18:35:00,13.557,13.606,13.48,13.557,550000.0
2008-08-27 18:36:00,13.495,13.582,13.455,13.455,600000.0
2008-08-27 18:37:00,13.542,13.575,13.444,13.545,600000.0
2008-08-27 18:38:00,13.546,13.562,13.441,13.487,500000.0
2008-08-27 18:39:00,13.498,13.564,13.435,13.435,500000.0
2008-08-27 18:40:00,13.511,13.511,13.406,13.511,350000.0
2008-08-27 18:41:00,13.392,13.516,13.371,13.399,400000.0
2008-08-27 18:42:00,13.541,13.541,13.431,13.438,400000.0
2008-08-27 18:43:00,13.424,13.553,13.424,13.553,450000.0
2008-08-27 18:44:00,13.441,13.491,13.378,13.488,400000.0
2008-08-27 18:45:00,13.527,13.527,13.389,13.453,350000.0
2008-08-27 18:46:00,13.457,13.507,13.37,13.475,400000.0
2008-08-27 18:47:00,13.523,13.529,13.396,13.499,450000.0
2008-08-27 18:48:00,13.421,13.511,13.388,13.424,350000.0
2008-08-27 18:49:00,13.438,13.51,13.363,13.458,450000.0
2008-08-27 18:50:00,13.538,13.538,13.412,13.502,950000.0
2008-08-27 18:51:00,13.488,13.514,13.397,13.514,550000.0
2008-08-27 18:52:00,13.388,13.448,13.388,13.448,350000.0
2008-08-27 18:53:00,13.522,13.546,13.397,13.397,550000.0
2008-08-27 18:54:00,13.488,13.553,13.399,13.408,500000.0
2008-08-27 18:55:00,13.419,13.495,13.387,13.473,350000.0
2008-08-27 18:56:00,13.481,13.481,13.34,13.395,550000.0
2008-08-27 18:57:00,13.393,13.501,13.393,13.464,500000.0
2008-08-27 18:58:00,13.454,13.501,13.427,13.436,400000.0
2008-08-27 18:59:00,13.444,13.495,13.388,13.392,600000.0
2008-08-27 19:00:00,13.423,13.484,13.421,13.484,350000.0
2008-08-27 19:01:00,13.486,13.501,13.357,13.496,450000.0
2008-08-27 19:02:00,13.435,13.546,13.406,13.406,550000.0
2008-08-27 19:03:00,13.485,13.514,13.403,13.504,550000.0
2008-08-27 19:04:00,13.397,13.481,13.365,13.368,450000.0
2008-08-27 19:05:00,13.484,13.484,13.39,13.444,450000.0
2008-08-27 19:06:00,13.453,13.539,13.394,13.45,400000.0
2008-08-27 19:07:00,13.408,13.514,13.381,13.506,350000.0
2008-08-27 19:08:00,13.477,13.485,13.426,13.463,350000.0
2008-08-27 19:09:00,13.481,13.54,13.406,13.482,500000.0
2008-08-27 19:10:00,13.49,13.529,13.413,13.45,450000.0
2008-08-27 19:11:00,13.509,13.513,13.422,13.513,550000.0
2008-08-27 19:12:00,13.531,13.531,13.4,13.406,350000.0
2008-08-27 19:13:00,13.405,13.492,13.349,13.467,600000.0
2008-08-27 19:14:00,13.501,13.504,13.395,13.395,400000.0
2008-08-27 19:15:00,13.411,13.504,13.411,13.491,350000.0
2008-08-27 19:16:00,13.48,13.517,13.412,13.439,550000.0
2008-08-27 19:17:00,13.421,13.531,13.362,13.466,550000.0
2008-08-27 19:18:00,13.507,13.518,13.388,13.513,400000.0
2008-08-27 19:19:00,13.461,13.548,13.415,13.515,650000.0
2008-08-27 19:20:00,13.44,13.497,13.397,13.497,550000.0
2008-08-27 19:21:00,13.485,13.551,13.404,13.503,400000.0
2008-08-27 19:22:00,13.469,13.469,13.353,13.458,450000.0
2008-08-27 19:23:00,13.467,13.486,13.349,13.349,450000.0
2008-08-27 19:24:00,13.428,13.522,13.371,13.486,550000.0
2008-08-27 19:25:00,13.467,13.473,13.314,13.473,400000.0
2008-08-27 19:26:00,13.499,13.503,13.39,13.482,400000.0
2008-08-27 19:27:00,13.462,13.476,13.329,13.46,450000.0
2008-08-27 19:28:00,13.486,13.521,13.394,13.394,400000.0
2008-08-27 19:29:00,13.386,13.514,13.371,13.371,350000.0
2008-08-27 19:30:00,13.51,13.525,13.372,13.411,400000.0
2008-08-27 19:32:00,13.399,13.478,13.332,13.35,400000.0
2008-08-27 19:33:00,13.432,13.518,13.394,13.48,400000.0
2008-08-27 19:34:00,13.413,13.435,13.324,13.347,650000.0
2008-08-27 19:35:00,13.411,13.47,13.392,13.392,350000.0
2008-08-27 19:36:00,13.452,13.488,13.405,13.467,350000.0
2008-08-27 19:37:00,13.471,13.489,13.374,13.41,500000.0
2008-08-27 19:39:00,13.478,13.478,13.353,13.434,400000.0
2008-08-27 19:40:00,13.485,13.497,13.418,13.418,400000.0
2008-08-27 19:41:00,13.398,13.425,13.343,13.39,350000.0
2008-08-27 19:42:00,13.457,13.502,13.36,13.36,500000.0
2008-08-27 19:43:00,13.344,13.44,13.322,13.359,500000.0
2008-08-27 19:44:00,13.444,13.46,13.324,13.455,550000.0
2008-08-27 19:45:00,13.413,13.443,13.363,13.398,400000.0
2008-08-27 19:46:00,13.475,13.475,13.367,13.416,550000.0
2008-08-27 19:47:00,13.42,13.421,13.312,13.339,400000.0
2008-08-27 19:48:00,13.43,13.45,13.347,13.438,350000.0
2008-08-27 19:49:00,13.474,13.488,13.397,13.409,350000.0
2008-08-27 19:50:00,13.343,13.464,13.343,13.461,450000.0
2008-08-27 19:52:00,13.36,13.499,13.36,13.448,450000.0
2008-08-27 19:53:00,13.415,13.463,13.353,13.463,400000.0
2008-08-27 19:54:00,13.46,13.494,13.374,13.374,400000.0
2008-08-27 19:55:00,13.418,13.496,13.37,13.425,400000.0
2008-08-27 19:57:00,13.496,13.522,13.393,13.393,450000.0
2008-08-27 19:58:00,13.455,13.492,13.365,13.368,400000.0
2008-08-27 19:59:00,13.471,13.497,13.384,13.467,550000.0
2008-08-27 20:00:00,13.375,13.516,13.375,13.481,350000.0
2008-08-27 20:01:00,13.449,13.49,13.36,13.49,350000.0
2008-08-27 20:02:00,13.414,13.47,13.346,13.398,350000.0
2008-08-27 20:03:00,13.391,13.461,13.332,13.376,500000.0
2008-08-27 20:04:00,13.322,13.443,13.309,13.443,400000.0
2008-08-27 20:05:00,13.37,13.531,13.37,13.449,550000.0
2008-08-27 20:06:00,13.452,13.489,13.404,13.456,500000.0
2008-08-27 20:07:00,13.472,13.472,13.358,13.408,550000.0
2008-08-27 20:08:00,13.445,13.519,13.384,13.392,300000.0
2008-08-27 20:09:00,13.381,13.497,13.376,13.464,900000.0
2008-08-27 20:10:00,13.447,13.485,13.35,13.485,450000.0
2008-08-27 20:11:00,13.407,13.478,13.366,13.366,800000.0
2008-08-27 20:12:00,13.453,13.486,13.385,13.385,400000.0
2008-08-27 20:13:00,13.458,13.473,13.376,13.47,500000.0
2008-08-27 20:14:00,13.356,13.472,13.356,13.366,400000.0
2008-08-27 20:15:00,13.48,13.48,13.409,13.452,500000.0
2008-08-27 20:16:00,13.398,13.508,13.353,13.363,550000.0
2008-08-27 20:17:00,13.394,13.443,13.324,13.35,350000.0
2008-08-27 20:18:00,13.45,13.45,13.296,13.423,500000.0
2008-08-27 20:19:00,13.418,13.472,13.373,13.406,350000.0
2008-08-27 20:20:00,13.441,13.522,13.371,13.488,400000.0
2008-08-27 20:21:00,13.368,13.466,13.356,13.356,350000.0
2008-08-27 20:22:00,13.385,13.462,13.369,13.43,350000.0
2008-08-27 20:23:00,13.368,13.456,13.332,13.426,400000.0
2008-08-27 20:24:00,13.432,13.466,13.388,13.466,400000.0
2008-08-27 20:25:00,13.489,13.492,13.38,13.399,550000.0
2008-08-27 20:26:00,13.462,13.472,13.362,13.373,400000.0
2008-08-27 20:27:00,13.446,13.459,13.371,13.371,400000.0
2008-08-27 20:28:00,13.368,13.452,13.358,13.426,400000.0
2008-08-27 20:29:00,13.447,13.491,13.378,13.438,500000.0
2008-08-27 20:30:00,13.424,13.497,13.385,13.434,400000.0
2008-08-27 20:31:00,13.486,13.498,13.418,13.454,450000.0
2008-08-27 20:32:00,13.391,13.496,13.379,13.406,350000.0
2008-08-27 20:33:00,13.382,13.523,13.382,13.482,500000.0
2008-08-27 20:34:00,13.418,13.536,13.373,13.487,500000.0
2008-08-27 20:35:00,13.461,13.461,13.311,13.382,400000.0
2008-08-27 20:36:00,13.452,13.478,13.34,13.445,450000.0
2008-08-27 20:37:00,13.457,13.476,13.368,13.471,500000.0
2008-08-27 20:38:00,13.343,13.449,13.343,13.406,500000.0
2008-08-27 20:39:00,13.405,13.459,13.37,13.37,350000.0
2008-08-27 20:40:00,13.473,13.473,13.323,13.443,500000.0
2008-08-27 20:42:00,13.486,13.496,13.408,13.47,550000.0
2008-08-27 20:43:00,13.408,13.501,13.356,13.48,500000.0
2008-08-27 20:44:00,13.368,13.429,13.316,13.36,500000.0
2008-08-27 20:46:00,13.398,13.426,13.398,13.426,100000.0
2008-08-27 20:47:00,13.423,13.455,13.41,13.416,450000.0
2008-08-27 20:48:00,13.431,13.481,13.344,13.42,500000.0
2008-08-27 20:49:00,13.425,13.438,13.324,13.438,300000.0
2008-08-27 20:50:00,13.453,13.501,13.418,13.46,400000.0
2008-08-27 20:52:00,13.349,13.445,13.349,13.384,450000.0
2008-08-27 20:53:00,13.452,13.452,13.336,13.451,350000.0
2008-08-27 20:54:00,13.448,13.47,13.37,13.464,550000.0
2008-08-27 20:56:00,13.397,13.446,13.358,13.423,500000.0
2008-08-27 20:57:00,13.432,13.432,13.345,13.354,250000.0
2008-08-27 20:59:00,13.444,13.486,13.354,13.374,350000.0
2008-08-27 21:00:00,13.441,13.445,13.393,13.394,250000.0
2008-08-27 21:02:00,13.477,13.494,13.394,13.448,450000.0
2008-08-27 21:03:00,13.411,13.496,13.341,13.383,500000.0
2008-08-27 21:04:00,13.311,13.411,13.311,13.399,500000.0
2008-08-27 21:05:00,13.364,13.539,13.364,13.377,550000.0
2008-08-27 21:06:00,13.415,13.495,13.38,13.417,550000.0
2008-08-27 21:07:00,13.487,13.505,13.365,13.485,450000.0
2008-08-27 21:08:00,13.387,13.526,13.387,13.419,400000.0
2008-08-27 21:09:00,13.495,13.495,13.362,13.49,400000.0
2008-08-27 21:10:00,13.395,13.496,13.395,13.408,350000.0
2008-08-27 21:11:00,13.493,13.533,13.39,13.39,400000.0
2008-08-27 21:12:00,13.422,13.497,13.411,13.411,300000.0
2008-08-27 21:13:00,13.5,13.5,13.385,13.497,350000.0
2008-08-27 21:15:00,13.48,13.502,13.392,13.5,350000.0
2008-08-27 21:16:00,13.397,13.476,13.335,13.476,550000.0
2008-08-27 21:17:00,13.43,13.515,13.377,13.411,400000.0
2008-08-27 21:20:00,13.483,13.483,13.364,13.364,400000.0
2008-08-27 21:21:00,13.448,13.462,13.379,13.401,350000.0
2008-08-27 21:26:00,13.491,13.513,13.379,13.425,550000.0
2008-08-27 21:30:00,13.467,13.476,13.374,13.374,250000.0
2008-08-27 21:31:00,13.505,13.531,13.415,13.415,250000.0
2008-08-27 21:33:00,13.421,13.486,13.404,13.477,400000.0
2008-08-27 21:34:00,13.369,13.485,13.369,13.485,300000.0
2008-08-27 21:35:00,13.436,13.509,13.377,13.483,400000.0
2008-08-27 21:36:00,13.347,13.449,13.347,13.449,400000.0
2008-08-27 21:40:00,13.45,13.483,13.357,13.477,500000.0
2008-08-27 21:41:00,13.386,13.48,13.34,13.34,350000.0
2008-08-27 21:42:00,13.448,13.49,13.353,13.353,550000.0
2008-08-27 21:43:00,13.37,13.467,13.304,13.467,600000.0
2008-08-27 21:44:00,13.464,13.466,13.366,13.458,400000.0
2008-08-27 21:45:00,13.407,13.444,13.345,13.408,350000.0
2008-08-27 21:47:00,13.445,13.478,13.375,13.453,400000.0
2008-08-27 21:48:00,13.414,13.474,13.359,13.379,400000.0
2008-08-27 21:49:00,13.36,13.509,13.36,13.449,450000.0
2008-08-27 21:50:00,13.418,13.458,13.355,13.443,500000.0
2008-08-27 21:51:00,13.484,13.488,13.425,13.488,200000.0
2008-08-27 21:52:00,13.469,13.486,13.351,13.401,350000.0
2008-08-27 21:53:00,13.461,13.461,13.328,13.46,300000.0
2008-08-27 21:54:00,13.379,13.477,13.379,13.414,350000.0
2008-08-27 21:55:00,13.451,13.479,13.413,13.472,400000.0
2008-08-27 21:56:00,13.347,13.484,13.346,13.404,550000.0
2008-08-27 21:58:00,13.44,13.449,13.365,13.423,350000.0
2008-08-27 21:59:00,13.336,13.469,13.336,13.469,550000.0
2008-08-27 22:00:00,13.467,13.471,13.323,13.458,500000.0
2008-08-27 22:01:00,13.429,13.443,13.297,13.317,500000.0
2008-08-27 22:02:00,13.405,13.492,13.351,13.351,150000.0
2008-08-27 22:03:00,13.365,13.491,13.365,13.385,300000.0
2008-08-27 22:04:00,13.44,13.459,13.44,13.459,100000.0
2008-08-27 22:05:00,13.443,13.443,13.27,13.403,500000.0
2008-08-27 22:07:00,13.389,13.469,13.36,13.455,350000.0
2008-08-27 22:08:00,13.354,13.505,13.328,13.467,500000.0
2008-08-27 22:09:00,13.415,13.466,13.379,13.442,400000.0
2008-08-27 22:10:00,13.386,13.457,13.358,13.42,800000.0
2008-08-27 22:11:00,13.474,13.486,13.41,13.419,350000.0
2008-08-27 22:15:00,13.437,13.437,13.345,13.428,400000.0
2008-08-27 22:17:00,13.426,13.46,13.321,13.46,400000.0
2008-08-27 22:18:00,13.48,13.508,13.351,13.351,350000.0
2008-08-27 22:19:00,13.306,13.429,13.306,13.31,400000.0
2008-08-27 22:20:00,13.329,13.435,13.329,13.331,350000.0
2008-08-27 22:21:00,13.424,13.424,13.324,13.334,300000.0
2008-08-27 22:22:00,13.427,13.441,13.316,13.379,350000.0
2008-08-27 22:23:00,13.422,13.477,13.347,13.347,350000.0
2008-08-27 22:24:00,13.334,13.453,13.328,13.441,400000.0
2008-08-27 22:25:00,13.355,13.448,13.298,13.448,500000.0
2008-08-27 22:26:00,13.326,13.445,13.296,13.362,300000.0
2008-08-27 22:27:00,13.45,13.45,13.387,13.392,300000.0
2008-08-27 22:28:00,13.352,13.466,13.331,13.355,400000.0
2008-08-27 22:29:00,13.4,13.462,13.371,13.433,400000.0
2008-08-27 22:30:00,13.381,13.448,13.334,13.392,650000.0
2008-08-27 22:31:00,13.329,13.423,13.3,13.417,400000.0
2008-08-27 22:32:00,13.405,13.405,13.31,13.31,300000.0
2008-08-27 22:33:00,13.345,13.437,13.305,13.32,500000.0
2008-08-27 22:34:00,13.428,13.48,13.343,13.369,450000.0
2008-08-27 22:35:00,13.441,13.454,13.3,13.402,550000.0
2008-08-27 22:38:00,13.307,13.381,13.307,13.373,300000.0
2008-08-27 22:40:00,13.318,13.414,13.31,13.414,400000.0
2008-08-27 22:43:00,13.458,13.458,13.326,13.457,350000.0
2008-08-27 22:44:00,13.395,13.475,13.341,13.438,500000.0
2008-08-27 22:45:00,13.43,13.445,13.311,13.445,400000.0
2008-08-27 22:46:00,13.31,13.478,13.3,13.416,650000.0
2008-08-27 22:47:00,13.42,13.425,13.352,13.405,250000.0
2008-08-27 22:48:00,13.348,13.44,13.299,13.402,400000.0
2008-08-27 22:49:00,13.368,13.42,13.318,13.318,400000.0
2008-08-27 22:50:00,13.404,13.445,13.334,13.445,400000.0
2008-08-27 22:56:00,13.329,13.451,13.329,13.407,150000.0
2008-08-27 23:00:00,13.335,13.42,13.323,13.363,450000.0
2008-08-27 23:01:00,13.416,13.416,13.324,13.394,350000.0
2008-08-27 23:02:00,13.375,13.474,13.328,13.334,550000.0
2008-08-27 23:03:00,13.402,13.417,13.306,13.332,400000.0
2008-08-27 23:04:00,13.365,13.445,13.343,13.343,400000.0
2008-08-27 23:05:00,13.434,13.458,13.391,13.458,300000.0
2008-08-27 23:06:00,13.307,13.433,13.291,13.382,500000.0
2008-08-27 23:07:00,13.395,13.431,13.266,13.431,400000.0
2008-08-27 23:09:00,13.382,13.475,13.313,13.313,550000.0
2008-08-27 23:10:00,13.441,13.449,13.349,13.349,550000.0
2008-08-27 23:12:00,13.455,13.475,13.338,13.338,300000.0
2008-08-27 23:14:00,13.405,13.409,13.312,13.324,600000.0
2008-08-27 23:15:00,13.37,13.451,13.318,13.378,400000.0
2008-08-27 23:16:00,13.393,13.443,13.36,13.443,200000.0
2008-08-27 23:20:00,13.326,13.439,13.326,13.368,400000.0
2008-08-27 23:30:00,13.312,13.444,13.312,13.439,700000.0
2008-08-27 23:32:00,13.351,13.43,13.337,13.36,400000.0
2008-08-27 23:35:00,13.333,13.441,13.333,13.441,300000.0
2008-08-27 23:39:00,13.388,13.422,13.28,13.399,550000.0
2008-08-27 23:40:00,13.402,13.418,13.299,13.407,950000.0
2008-08-27 23:50:00,13.394,13.422,13.28,13.391,1200000.0
2008-08-27 23:55:00,13.366,13.385,13.267,13.299,300000.0
2008-08-28 00:00:00,13.449,13.459,13.322,13.433,400000.0
2008-08-28 00:01:00,13.387,13.482,13.332,13.385,950000.0
2008-08-28 00:02:00,13.321,13.418,13.285,13.418,800000.0
2008-08-28 00:03:00,13.388,13.458,13.341,13.4,450000.0
2008-08-28 00:04:00,13.389,13.506,13.344,13.427,600000.0
2008-08-28 00:05:00,13.363,13.453,13.278,13.453,950000.0
2008-08-28 00:06:00,13.444,13.472,13.328,13.328,800000.0
2008-08-28 00:09:00,13.303,13.39,13.299,13.367,550000.0
2008-08-28 00:10:00,13.387,13.407,13.309,13.407,450000.0
2008-08-28 00:11:00,13.442,13.442,13.244,13.374,500000.0
2008-08-28 00:12:00,13.468,13.488,13.361,13.389,600000.0
2008-08-28 00:13:00,13.398,13.435,13.295,13.411,500000.0
2008-08-28 00:14:00,13.348,13.444,13.317,13.444,500000.0
2008-08-28 00:17:00,13.493,13.519,13.394,13.394,500000.0
2008-08-28 00:18:00,13.38,13.481,13.38,13.45,350000.0
2008-08-28 00:20:00,13.449,13.511,13.342,13.342,650000.0
2008-08-28 00:24:00,13.439,13.466,13.331,13.451,600000.0
2008-08-28 00:26:00,13.338,13.417,13.338,13.374,150000.0
2008-08-28 00:27:00,13.374,13.374,13.374,13.374,50000.0
2008-08-28 00:30:00,13.422,13.422,13.298,13.298,300000.0
2008-08-28 00:31:00,13.451,13.464,13.409,13.454,400000.0
2008-08-28 00:34:00,13.422,13.441,13.373,13.426,550000.0
2008-08-28 00:35:00,13.415,13.46,13.373,13.455,400000.0
2008-08-28 00:36:00,13.431,13.491,13.354,13.354,550000.0
2008-08-28 00:37:00,13.408,13.47,13.324,13.324,350000.0
2008-08-28 00:38:00,13.458,13.458,13.335,13.417,350000.0
2008-08-28 00:39:00,13.46,13.499,13.372,13.43,300000.0
2008-08-28 00:40:00,13.341,13.443,13.276,13.306,1250000.0
2008-08-28 00:41:00,13.351,13.45,13.312,13.346,400000.0
2008-08-28 00:42:00,13.38,13.489,13.314,13.391,550000.0
2008-08-28 00:43:00,13.441,13.473,13.322,13.359,350000.0
2008-08-28 00:44:00,13.406,13.441,13.385,13.385,250000.0
2008-08-28 00:45:00,13.386,13.465,13.274,13.274,400000.0
2008-08-28 00:46:00,13.456,13.466,13.337,13.35,300000.0
2008-08-28 00:47:00,13.415,13.48,13.415,13.443,350000.0
2008-08-28 00:48:00,13.386,13.44,13.326,13.358,650000.0
2008-08-28 00:49:00,13.456,13.498,13.4,13.49,550000.0
2008-08-28 00:50:00,13.334,13.428,13.306,13.423,400000.0
2008-08-28 00:51:00,13.451,13.459,13.312,13.312,350000.0
2008-08-28 00:52:00,13.44,13.44,13.381,13.387,150000.0
2008-08-28 00:59:00,13.475,13.49,13.397,13.409,350000.0
2008-08-28 01:00:00,13.468,13.49,13.339,13.367,1000000.0
2008-08-28 01:02:00,13.413,13.474,13.413,13.424,350000.0
2008-08-28 01:03:00,13.321,13.427,13.321,13.427,400000.0
2008-08-28 01:04:00,13.476,13.476,13.391,13.476,300000.0
2008-08-28 01:05:00,13.404,13.526,13.381,13.434,400000.0
2008-08-28 01:06:00,13.373,13.477,13.373,13.464,350000.0
2008-08-28 01:08:00,13.427,13.475,13.355,13.443,350000.0
2008-08-28 01:09:00,13.362,13.475,13.362,13.421,400000.0
2008-08-28 01:10:00,13.434,13.476,13.325,13.461,700000.0
2008-08-28 01:14:00,13.515,13.522,13.401,13.401,400000.0
2008-08-28 01:16:00,13.444,13.458,13.403,13.458,350000.0
2008-08-28 01:18:00,13.403,13.448,13.363,13.363,300000.0
2008-08-28 01:19:00,13.447,13.521,13.437,13.444,400000.0
2008-08-28 01:20:00,13.424,13.473,13.353,13.473,750000.0
2008-08-28 01:27:00,13.498,13.504,13.407,13.434,300000.0
2008-08-28 01:28:00,13.457,13.467,13.334,13.467,250000.0
2008-08-28 01:29:00,13.471,13.471,13.36,13.422,250000.0
2008-08-28 01:30:00,13.429,13.443,13.338,13.357,500000.0
2008-08-28 01:32:00,13.397,13.46,13.35,13.46,350000.0
2008-08-28 01:33:00,13.483,13.513,13.395,13.475,400000.0
2008-08-28 01:34:00,13.472,13.497,13.389,13.419,450000.0
2008-08-28 01:35:00,13.426,13.484,13.387,13.484,350000.0
2008-08-28 01:37:00,13.432,13.501,13.43,13.501,350000.0
2008-08-28 01:39:00,13.458,13.495,13.374,13.458,600000.0
2008-08-28 01:40:00,13.443,13.503,13.372,13.417,550000.0
2008-08-28 01:43:00,13.386,13.467,13.332,13.467,350000.0
2008-08-28 01:45:00,13.475,13.475,13.378,13.443,400000.0
2008-08-28 01:47:00,13.382,13.47,13.312,13.47,350000.0
2008-08-28 01:48:00,13.5,13.5,13.369,13.369,350000.0
2008-08-28 01:50:00,13.462,13.462,13.344,13.462,550000.0
2008-08-28 01:51:00,13.416,13.495,13.395,13.492,400000.0
2008-08-28 01:53:00,13.493,13.511,13.371,13.511,650000.0
2008-08-28 01:54:00,13.435,13.527,13.41,13.451,550000.0
2008-08-28 01:55:00,13.415,13.511,13.384,13.431,550000.0
2008-08-28 01:56:00,13.473,13.517,13.421,13.421,350000.0
2008-08-28 01:57:00,13.409,13.532,13.389,13.422,700000.0
2008-08-28 01:58:00,13.498,13.498,13.39,13.39,400000.0
2008-08-28 01:59:00,13.497,13.497,13.355,13.355,400000.0
2008-08-28 02:01:00,13.511,13.524,13.469,13.514,400000.0
2008-08-28 02:02:00,13.388,13.546,13.388,13.451,750000.0
2008-08-28 02:04:00,13.403,13.471,13.329,13.471,500000.0
2008-08-28 02:08:00,13.455,13.533,13.426,13.473,400000.0
2008-08-28 02:09:00,13.47,13.485,13.332,13.485,600000.0
2008-08-28 02:10:00,13.387,13.468,13.387,13.44,500000.0
2008-08-28 02:11:00,13.466,13.521,13.368,13.395,550000.0
2008-08-28 02:12:00,13.379,13.48,13.379,13.448,400000.0
2008-08-28 02:13:00,13.483,13.486,13.411,13.42,550000.0
2008-08-28 02:14:00,13.405,13.494,13.359,13.449,500000.0
2008-08-28 02:15:00,13.452,13.487,13.409,13.409,500000.0
2008-08-28 02:16:00,13.483,13.505,13.345,13.393,600000.0
2008-08-28 02:17:00,13.481,13.491,13.373,13.468,500000.0
2008-08-28 02:18:00,13.499,13.499,13.354,13.475,650000.0
2008-08-28 02:19:00,13.496,13.496,13.37,13.461,500000.0
2008-08-28 02:20:00,13.418,13.484,13.368,13.479,500000.0
2008-08-28 02:21:00,13.448,13.49,13.335,13.454,400000.0
2008-08-28 02:22:00,13.467,13.492,13.376,13.455,400000.0
2008-08-28 02:23:00,13.498,13.529,13.431,13.478,450000.0
2008-08-28 02:24:00,13.357,13.487,13.357,13.471,550000.0
2008-08-28 02:25:00,13.533,13.533,13.405,13.449,450000.0
2008-08-28 02:26:00,13.418,13.543,13.4,13.514,550000.0
2008-08-28 02:27:00,13.433,13.559,13.418,13.423,400000.0
2008-08-28 02:28:00,13.45,13.514,13.407,13.496,350000.0
2008-08-28 02:29:00,13.543,13.543,13.432,13.523,400000.0
2008-08-28 02:30:00,13.438,13.5,13.34,13.413,400000.0
2008-08-28 02:31:00,13.48,13.514,13.439,13.487,400000.0
2008-08-28 02:32:00,13.38,13.511,13.38,13.429,250000.0
2008-08-28 02:33:00,13.454,13.504,13.389,13.473,350000.0
2008-08-28 02:34:00,13.517,13.517,13.423,13.464,350000.0
2008-08-28 02:35:00,13.49,13.507,13.362,13.388,350000.0
2008-08-28 02:36:00,13.393,13.493,13.378,13.393,550000.0
2008-08-28 02:37:00,13.468,13.528,13.405,13.528,300000.0
2008-08-28 02:38:00,13.416,13.531,13.407,13.455,450000.0
2008-08-28 02:39:00,13.416,13.511,13.405,13.462,450000.0
2008-08-28 02:40:00,13.402,13.497,13.383,13.497,400000.0
2008-08-28 02:41:00,13.444,13.56,13.444,13.52,450000.0
2008-08-28 02:42:00,13.471,13.505,13.389,13.448,400000.0
2008-08-28 02:43:00,13.422,13.575,13.387,13.387,450000.0
2008-08-28 02:44:00,13.466,13.504,13.376,13.504,500000.0
2008-08-28 02:45:00,13.48,13.536,13.377,13.446,450000.0
2008-08-28 02:46:00,13.529,13.543,13.432,13.438,450000.0
2008-08-28 02:47:00,13.475,13.491,13.379,13.478,400000.0
2008-08-28 02:48:00,13.489,13.531,13.399,13.486,350000.0
2008-08-28 02:49:00,13.451,13.523,13.393,13.478,500000.0
2008-08-28 02:50:00,13.437,13.593,13.388,13.388,550000.0
2008-08-28 02:52:00,13.407,13.509,13.407,13.509,350000.0
2008-08-28 02:53:00,13.451,13.542,13.451,13.484,500000.0
2008-08-28 02:54:00,13.43,13.53,13.42,13.452,500000.0
2008-08-28 02:55:00,13.375,13.49,13.364,13.412,500000.0
2008-08-28 02:56:00,13.423,13.524,13.408,13.476,350000.0
2008-08-28 02:57:00,13.488,13.518,13.437,13.509,400000.0
2008-08-28 02:58:00,13.432,13.511,13.368,13.453,350000.0
2008-08-28 02:59:00,13.468,13.509,13.413,13.467,550000.0
2008-08-28 03:00:00,13.443,13.504,13.412,13.469,550000.0
2008-08-28 03:01:00,13.501,13.528,13.396,13.481,500000.0
2008-08-28 03:02:00,13.469,13.547,13.424,13.533,500000.0
2008-08-28 03:03:00,13.453,13.495,13.439,13.461,350000.0
2008-08-28 03:04:00,13.49,13.514,13.389,13.425,350000.0
2008-08-28 03:05:00,13.401,13.508,13.401,13.421,350000.0
2008-08-28 03:06:00,13.504,13.528,13.373,13.387,400000.0
2008-08-28 03:07:00,13.419,13.502,13.361,13.422,400000.0
2008-08-28 03:08:00,13.485,13.527,13.396,13.5,250000.0
2008-08-28 03:09:00,13.528,13.545,13.413,13.446,900000.0
2008-08-28 03:10:00,13.468,13.468,13.398,13.454,150000.0
2008-08-28 03:11:00,13.428,13.491,13.389,13.478,400000.0
2008-08-28 03:12:00,13.536,13.536,13.438,13.438,300000.0
2008-08-28 03:13:00,13.532,13.532,13.39,13.503,600000.0
2008-08-28 03:14:00,13.432,13.523,13.427,13.494,450000.0
2008-08-28 03:15:00,13.411,13.535,13.411,13.527,300000.0
2008-08-28 03:16:00,13.531,13.531,13.404,13.404,150000.0
2008-08-28 03:17:00,13.399,13.497,13.399,13.451,200000.0
2008-08-28 03:18:00,13.372,13.504,13.372,13.504,300000.0
2008-08-28 03:19:00,13.469,13.554,13.426,13.433,950000.0
2008-08-28 03:20:00,13.36,13.491,13.345,13.491,350000.0
2008-08-28 03:21:00,13.443,13.443,13.443,13.443,50000.0
2008-08-28 03:22:00,13.535,13.535,13.422,13.469,400000.0
2008-08-28 03:23:00,13.474,13.552,13.447,13.516,400000.0
2008-08-28 03:25:00,13.401,13.503,13.401,13.503,250000.0
2008-08-28 03:26:00,13.491,13.525,13.398,13.525,350000.0
2008-08-28 03:27:00,13.473,13.506,13.411,13.496,350000.0
2008-08-28 03:28:00,13.44,13.493,13.407,13.46,450000.0
2008-08-28 03:29:00,13.495,13.596,13.429,13.435,950000.0
2008-08-28 03:30:00,13.492,13.534,13.397,13.433,550000.0
2008-08-28 03:31:00,13.449,13.531,13.449,13.495,350000.0
2008-08-28 03:32:00,13.466,13.578,13.388,13.515,450000.0
2008-08-28 03:33:00,13.535,13.535,13.413,13.413,100000.0
2008-08-28 03:34:00,13.494,13.54,13.494,13.54,100000.0
2008-08-28 03:35:00,13.492,13.56,13.434,13.468,300000.0
2008-08-28 03:36:00,13.427,13.539,13.369,13.525,550000.0
2008-08-28 03:37:00,13.505,13.521,13.442,13.513,250000.0
2008-08-28 03:38:00,13.515,13.548,13.449,13.455,300000.0
2008-08-28 03:39:00,13.418,13.549,13.393,13.502,850000.0
2008-08-28 03:40:00,13.538,13.554,13.444,13.554,200000.0
2008-08-28 03:41:00,13.44,13.556,13.44,13.532,400000.0
2008-08-28 03:42:00,13.504,13.534,13.423,13.497,400000.0
2008-08-28 03:43:00,13.418,13.542,13.418,13.542,250000.0
2008-08-28 03:44:00,13.534,13.534,13.389,13.509,550000.0
2008-08-28 03:45:00,13.517,13.528,13.487,13.487,300000.0
2008-08-28 03:46:00,13.495,13.558,13.425,13.535,350000.0
2008-08-28 03:47:00,13.486,13.522,13.37,13.522,550000.0
2008-08-28 03:48:00,13.512,13.514,13.465,13.509,400000.0
2008-08-28 03:49:00,13.529,13.536,13.411,13.53,350000.0
2008-08-28 03:50:00,13.484,13.51,13.447,13.488,400000.0
2008-08-28 03:51:00,13.43,13.539,13.43,13.536,400000.0
2008-08-28 03:52:00,13.517,13.536,13.414,13.504,450000.0
2008-08-28 03:53:00,13.52,13.542,13.481,13.532,400000.0
2008-08-28 03:54:00,13.577,13.577,13.475,13.573,350000.0
2008-08-28 03:55:00,13.519,13.566,13.454,13.566,350000.0
2008-08-28 03:56:00,13.584,13.606,13.499,13.595,350000.0
2008-08-28 03:57:00,13.589,13.624,13.505,13.527,650000.0
2008-08-28 03:58:00,13.467,13.574,13.464,13.574,350000.0
2008-08-28 03:59:00,13.508,13.596,13.448,13.531,450000.0
2008-08-28 04:00:00,13.551,13.599,13.497,13.599,350000.0
2008-08-28 04:01:00,13.566,13.595,13.566,13.595,100000.0
2008-08-28 04:02:00,13.529,13.616,13.529,13.604,200000.0
2008-08-28 04:03:00,13.611,13.611,13.492,13.496,150000.0
2008-08-28 04:04:00,13.56,13.584,13.499,13.499,150000.0
2008-08-28 04:05:00,13.581,13.603,13.488,13.603,450000.0
2008-08-28 04:06:00,13.554,13.554,13.554,13.554,50000.0
2008-08-28 04:07:00,13.496,13.564,13.496,13.564,350000.0
2008-08-28 04:08:00,13.556,13.591,13.51,13.56,400000.0
2008-08-28 04:09:00,13.599,13.632,13.471,13.582,500000.0
2008-08-28 04:10:00,13.614,13.634,13.464,13.464,400000.0
2008-08-28 04:12:00,13.478,13.598,13.478,13.493,400000.0
2008-08-28 04:13:00,13.487,13.588,13.487,13.588,100000.0
2008-08-28 04:14:00,13.561,13.573,13.452,13.573,350000.0
2008-08-28 04:15:00,13.578,13.598,13.578,13.598,100000.0
2008-08-28 04:16:00,13.572,13.624,13.572,13.624,200000.0
2008-08-28 04:17:00,13.523,13.623,13.523,13.565,200000.0
2008-08-28 04:18:00,13.557,13.582,13.473,13.497,250000.0
2008-08-28 04:19:00,13.479,13.627,13.479,13.494,1000000.0
2008-08-28 04:20:00,13.586,13.595,13.506,13.506,250000.0
2008-08-28 04:21:00,13.603,13.603,13.563,13.563,100000.0
2008-08-28 04:22:00,13.496,13.624,13.496,13.616,350000.0
2008-08-28 04:23:00,13.598,13.598,13.557,13.557,150000.0
2008-08-28 04:24:00,13.569,13.569,13.552,13.552,100000.0
2008-08-28 04:26:00,13.612,13.612,13.488,13.488,300000.0
2008-08-28 04:27:00,13.593,13.616,13.555,13.612,400000.0
2008-08-28 04:29:00,13.551,13.61,13.49,13.49,400000.0
2008-08-28 04:30:00,13.503,13.588,13.503,13.509,250000.0
2008-08-28 04:31:00,13.544,13.602,13.517,13.568,250000.0
2008-08-28 04:32:00,13.511,13.591,13.511,13.556,150000.0
2008-08-28 04:33:00,13.555,13.578,13.5,13.527,250000.0
2008-08-28 04:35:00,13.622,13.622,13.498,13.498,300000.0
2008-08-28 04:38:00,13.584,13.584,13.545,13.545,100000.0
2008-08-28 04:39:00,13.537,13.599,13.476,13.586,850000.0
2008-08-28 04:40:00,13.539,13.567,13.466,13.504,400000.0
2008-08-28 04:41:00,13.559,13.586,13.53,13.586,350000.0
2008-08-28 04:42:00,13.548,13.567,13.521,13.567,150000.0
2008-08-28 04:43:00,13.558,13.566,13.558,13.566,150000.0
2008-08-28 04:44:00,13.506,13.602,13.479,13.528,400000.0
2008-08-28 04:45:00,13.508,13.616,13.508,13.601,400000.0
2008-08-28 04:46:00,13.546,13.588,13.508,13.588,400000.0
2008-08-28 04:47:00,13.59,13.613,13.479,13.613,400000.0
2008-08-28 04:48:00,13.568,13.574,13.568,13.574,100000.0
2008-08-28 04:50:00,13.604,13.629,13.492,13.492,300000.0
2008-08-28 04:51:00,13.578,13.591,13.536,13.581,400000.0
2008-08-28 04:52:00,13.447,13.603,13.447,13.525,750000.0
2008-08-28 04:53:00,13.539,13.591,13.494,13.591,400000.0
2008-08-28 04:55:00,13.584,13.584,13.45,13.45,300000.0
2008-08-28 04:56:00,13.592,13.613,13.554,13.61,400000.0
2008-08-28 04:58:00,13.569,13.587,13.461,13.556,450000.0
2008-08-28 04:59:00,13.567,13.626,13.489,13.489,500000.0
2008-08-28 05:00:00,13.521,13.583,13.452,13.546,1100000.0
2008-08-28 05:01:00,13.56,13.602,13.518,13.598,400000.0
2008-08-28 05:02:00,13.573,13.579,13.443,13.555,400000.0
2008-08-28 05:03:00,13.566,13.607,13.537,13.586,550000.0
2008-08-28 05:04:00,13.586,13.606,13.534,13.534,400000.0
2008-08-28 05:06:00,13.543,13.564,13.543,13.564,200000.0
2008-08-28 05:10:00,13.593,13.619,13.483,13.483,300000.0
2008-08-28 05:11:00,13.583,13.603,13.54,13.603,400000.0
2008-08-28 05:14:00,13.463,13.594,13.463,13.536,200000.0
2008-08-28 05:15:00,13.595,13.599,13.535,13.593,450000.0
2008-08-28 05:17:00,13.615,13.62,13.534,13.613,550000.0
2008-08-28 05:20:00,13.611,13.652,13.548,13.548,500000.0
2008-08-28 05:22:00,13.549,13.609,13.507,13.576,350000.0
2008-08-28 05:23:00,13.578,13.613,13.498,13.498,350000.0
2008-08-28 05:24:00,13.533,13.535,13.533,13.535,100000.0
2008-08-28 05:30:00,13.592,13.592,13.468,13.468,300000.0
2008-08-28 05:32:00,13.534,13.614,13.534,13.556,350000.0
2008-08-28 05:34:00,13.632,13.632,13.508,13.508,300000.0
2008-08-28 05:36:00,13.563,13.599,13.488,13.488,450000.0
2008-08-28 05:37:00,13.512,13.532,13.495,13.495,250000.0
2008-08-28 05:38:00,13.528,13.528,13.528,13.528,50000.0
2008-08-28 05:40:00,13.479,13.591,13.479,13.5,300000.0
2008-08-28 05:41:00,13.479,13.479,13.479,13.479,100000.0
2008-08-28 05:43:00,13.613,13.643,13.496,13.496,300000.0
2008-08-28 05:46:00,13.592,13.592,13.456,13.533,300000.0
2008-08-28 05:47:00,13.491,13.62,13.491,13.62,100000.0
2008-08-28 05:48:00,13.562,13.593,13.492,13.571,350000.0
2008-08-28 05:49:00,13.589,13.639,13.522,13.533,400000.0
2008-08-28 05:50:00,13.497,13.574,13.497,13.574,100000.0
2008-08-28 05:51:00,13.588,13.629,13.588,13.593,250000.0
2008-08-28 05:53:00,13.599,13.639,13.542,13.613,500000.0
2008-08-28 05:54:00,13.525,13.608,13.499,13.608,400000.0
2008-08-28 05:55:00,13.584,13.61,13.584,13.61,100000.0
2008-08-28 05:56:00,13.62,13.62,13.562,13.577,200000.0
2008-08-28 05:57:00,13.555,13.58,13.476,13.534,550000.0
2008-08-28 05:58:00,13.6,13.61,13.508,13.508,250000.0
2008-08-28 05:59:00,13.644,13.644,13.552,13.585,250000.0
2008-08-28 06:00:00,13.565,13.65,13.525,13.603,500000.0
2008-08-28 06:01:00,13.521,13.629,13.521,13.559,350000.0
2008-08-28 06:02:00,13.542,13.606,13.494,13.531,350000.0
2008-08-28 06:03:00,13.545,13.646,13.502,13.572,500000.0
2008-08-28 06:04:00,13.618,13.618,13.529,13.529,350000.0
2008-08-28 06:07:00,13.48,13.595,13.443,13.595,550000.0
2008-08-28 06:08:00,13.624,13.624,13.52,13.558,450000.0
2008-08-28 06:09:00,13.518,13.595,13.512,13.595,350000.0
2008-08-28 06:10:00,13.483,13.579,13.483,13.579,200000.0
2008-08-28 06:11:00,13.562,13.628,13.549,13.619,350000.0
2008-08-28 06:14:00,13.642,13.662,13.51,13.576,450000.0
2008-08-28 06:15:00,13.629,13.641,13.512,13.573,400000.0
2008-08-28 06:16:00,13.651,13.654,13.518,13.654,400000.0
2008-08-28 06:17:00,13.627,13.634,13.504,13.622,450000.0
2008-08-28 06:18:00,13.612,13.612,13.478,13.488,400000.0
2008-08-28 06:20:00,13.556,13.632,13.471,13.627,850000.0
2008-08-28 06:21:00,13.591,13.627,13.577,13.613,300000.0
2008-08-28 06:22:00,13.611,13.665,13.54,13.617,550000.0
2008-08-28 06:24:00,13.545,13.652,13.537,13.652,250000.0
2008-08-28 06:25:00,13.582,13.635,13.516,13.583,500000.0
2008-08-28 06:26:00,13.547,13.635,13.545,13.624,550000.0
2008-08-28 06:27:00,13.599,13.602,13.505,13.505,450000.0
2008-08-28 06:28:00,13.568,13.671,13.539,13.573,550000.0
2008-08-28 06:29:00,13.553,13.658,13.511,13.542,550000.0
2008-08-28 06:30:00,13.548,13.606,13.516,13.606,500000.0
2008-08-28 06:31:00,13.596,13.596,13.478,13.478,550000.0
2008-08-28 06:32:00,13.562,13.609,13.501,13.567,500000.0
2008-08-28 06:33:00,13.469,13.59,13.448,13.502,400000.0
2008-08-28 06:34:00,13.523,13.591,13.523,13.557,400000.0
2008-08-28 06:35:00,13.528,13.607,13.478,13.482,350000.0
2008-08-28 06:36:00,13.591,13.639,13.517,13.639,350000.0
2008-08-28 06:37:00,13.495,13.626,13.473,13.485,550000.0
2008-08-28 06:38:00,13.525,13.646,13.523,13.638,550000.0
2008-08-28 06:39:00,13.516,13.64,13.503,13.634,950000.0
2008-08-28 06:40:00,13.63,13.672,13.506,13.628,450000.0
2008-08-28 06:42:00,13.534,13.625,13.488,13.625,300000.0
2008-08-28 06:43:00,13.589,13.632,13.512,13.55,550000.0
2008-08-28 06:44:00,13.583,13.614,13.503,13.604,300000.0
2008-08-28 06:45:00,13.57,13.594,13.454,13.531,400000.0
2008-08-28 06:46:00,13.622,13.622,13.484,13.586,350000.0
2008-08-28 06:47:00,13.494,13.644,13.491,13.491,550000.0
2008-08-28 06:48:00,13.508,13.508,13.491,13.491,100000.0
2008-08-28 06:49:00,13.526,13.606,13.471,13.583,800000.0
2008-08-28 06:50:00,13.512,13.632,13.494,13.541,350000.0
2008-08-28 06:51:00,13.619,13.647,13.527,13.617,500000.0
2008-08-28 06:52:00,13.521,13.597,13.521,13.581,300000.0
2008-08-28 06:53:00,13.574,13.608,13.468,13.566,400000.0
2008-08-28 06:54:00,13.602,13.602,13.458,13.599,450000.0
2008-08-28 06:55:00,13.594,13.594,13.466,13.521,500000.0
2008-08-28 06:56:00,13.594,13.594,13.441,13.518,550000.0
2008-08-28 06:57:00,13.512,13.601,13.455,13.558,550000.0
2008-08-28 06:58:00,13.581,13.59,13.478,13.491,450000.0
2008-08-28 06:59:00,13.552,13.654,13.524,13.524,650000.0
2008-08-28 07:00:00,13.596,13.596,13.494,13.571,400000.0
2008-08-28 07:01:00,13.55,13.624,13.512,13.545,450000.0
2008-08-28 07:02:00,13.475,13.603,13.454,13.498,550000.0
2008-08-28 07:03:00,13.556,13.69,13.508,13.64,450000.0
2008-08-28 07:05:00,13.582,13.665,13.509,13.513,500000.0
2008-08-28 07:06:00,13.587,13.587,13.558,13.558,100000.0
2008-08-28 07:07:00,13.578,13.629,13.503,13.592,500000.0
2008-08-28 07:08:00,13.564,13.632,13.528,13.543,500000.0
2008-08-28 07:09:00,13.501,13.598,13.501,13.501,400000.0
2008-08-28 07:10:00,13.622,13.622,13.496,13.586,350000.0
2008-08-28 07:11:00,13.576,13.62,13.576,13.62,200000.0
2008-08-28 07:12:00,13.522,13.621,13.489,13.495,400000.0
2008-08-28 07:13:00,13.508,13.646,13.508,13.534,400000.0
2008-08-28 07:14:00,13.536,13.652,13.536,13.569,400000.0
2008-08-28 07:15:00,13.628,13.628,13.453,13.539,350000.0
2008-08-28 07:16:00,13.649,13.649,13.474,13.613,350000.0
2008-08-28 07:17:00,13.577,13.659,13.549,13.569,500000.0
2008-08-28 07:18:00,13.643,13.661,13.542,13.621,550000.0
2008-08-28 07:19:00,13.643,13.65,13.537,13.602,550000.0
2008-08-28 07:20:00,13.618,13.638,13.556,13.635,350000.0
2008-08-28 07:21:00,13.538,13.683,13.538,13.642,350000.0
2008-08-28 07:22:00,13.587,13.64,13.532,13.623,350000.0
2008-08-28 07:23:00,13.564,13.627,13.528,13.627,350000.0
2008-08-28 07:25:00,13.631,13.648,13.542,13.562,550000.0
2008-08-28 07:26:00,13.588,13.597,13.533,13.533,400000.0
2008-08-28 07:27:00,13.624,13.626,13.488,13.531,500000.0
2008-08-28 07:28:00,13.585,13.635,13.528,13.595,400000.0
2008-08-28 07:29:00,13.612,13.623,13.507,13.623,500000.0
2008-08-28 07:30:00,13.553,13.589,13.511,13.589,400000.0
2008-08-28 07:31:00,13.57,13.675,13.536,13.627,550000.0
2008-08-28 07:32:00,13.613,13.642,13.553,13.598,400000.0
2008-08-28 07:33:00,13.589,13.626,13.519,13.522,350000.0
2008-08-28 07:34:00,13.579,13.614,13.532,13.586,450000.0
2008-08-28 07:35:00,13.568,13.6,13.539,13.539,350000.0
2008-08-28 07:36:00,13.564,13.654,13.521,13.521,500000.0
2008-08-28 07:37:00,13.623,13.639,13.503,13.503,400000.0
2008-08-28 07:38:00,13.57,13.641,13.515,13.625,450000.0
2008-08-28 07:39:00,13.599,13.628,13.485,13.606,400000.0
2008-08-28 07:40:00,13.603,13.605,13.472,13.605,350000.0
2008-08-28 07:41:00,13.6,13.6,13.518,13.565,450000.0
2008-08-28 07:42:00,13.593,13.633,13.487,13.513,350000.0
2008-08-28 07:43:00,13.574,13.574,13.473,13.493,400000.0
2008-08-28 07:44:00,13.577,13.594,13.493,13.493,550000.0
2008-08-28 07:45:00,13.579,13.635,13.564,13.564,350000.0
2008-08-28 07:46:00,13.566,13.566,13.448,13.506,350000.0
2008-08-28 07:47:00,13.583,13.608,13.506,13.583,350000.0
2008-08-28 07:48:00,13.501,13.688,13.501,13.584,550000.0
2008-08-28 07:49:00,13.623,13.639,13.513,13.591,550000.0
2008-08-28 07:50:00,13.491,13.613,13.491,13.535,450000.0
2008-08-28 07:51:00,13.553,13.619,13.5,13.604,450000.0
2008-08-28 07:52:00,13.578,13.607,13.461,13.512,500000.0
2008-08-28 07:53:00,13.564,13.599,13.468,13.539,500000.0
2008-08-28 07:54:00,13.572,13.637,13.537,13.55,350000.0
2008-08-28 07:55:00,13.593,13.654,13.516,13.599,350000.0
2008-08-28 07:56:00,13.572,13.596,13.479,13.596,550000.0
2008-08-28 07:57:00,13.52,13.56,13.488,13.496,350000.0
2008-08-28 07:58:00,13.525,13.618,13.494,13.536,500000.0
2008-08-28 07:59:00,13.509,13.558,13.471,13.471,450000.0
2008-08-28 08:00:00,13.468,13.592,13.468,13.531,350000.0
2008-08-28 08:01:00,13.538,13.643,13.538,13.61,350000.0
2008-08-28 08:02:00,13.457,13.575,13.457,13.567,350000.0
2008-08-28 08:03:00,13.527,13.576,13.428,13.468,450000.0
2008-08-28 08:04:00,13.497,13.558,13.469,13.469,350000.0
2008-08-28 08:05:00,13.502,13.582,13.473,13.51,400000.0
2008-08-28 08:06:00,13.56,13.599,13.517,13.583,400000.0
2008-08-28 08:07:00,13.596,13.601,13.49,13.568,450000.0
2008-08-28 08:08:00,13.539,13.623,13.491,13.616,400000.0
2008-08-28 08:09:00,13.589,13.609,13.494,13.52,400000.0
2008-08-28 08:10:00,13.575,13.599,13.471,13.556,400000.0
2008-08-28 08:11:00,13.576,13.6,13.493,13.558,400000.0
2008-08-28 08:12:00,13.564,13.575,13.486,13.534,400000.0
2008-08-28 08:13:00,13.514,13.633,13.514,13.554,350000.0
2008-08-28 08:14:00,13.557,13.581,13.427,13.581,400000.0
2008-08-28 08:15:00,13.553,13.602,13.479,13.479,400000.0
2008-08-28 08:16:00,13.587,13.597,13.453,13.453,350000.0
2008-08-28 08:17:00,13.574,13.588,13.473,13.583,500000.0
2008-08-28 08:18:00,13.584,13.584,13.442,13.543,500000.0
2008-08-28 08:19:00,13.593,13.626,13.52,13.548,400000.0
2008-08-28 08:20:00,13.466,13.586,13.451,13.586,400000.0
2008-08-28 08:21:00,13.588,13.588,13.44,13.557,400000.0
2008-08-28 08:22:00,13.521,13.612,13.492,13.598,550000.0
2008-08-28 08:23:00,13.485,13.548,13.433,13.537,350000.0
2008-08-28 08:24:00,13.506,13.567,13.488,13.488,350000.0
2008-08-28 08:25:00,13.536,13.581,13.481,13.509,400000.0
2008-08-28 08:27:00,13.547,13.648,13.538,13.595,400000.0
2008-08-28 08:28:00,13.554,13.554,13.461,13.521,450000.0
2008-08-28 08:29:00,13.528,13.612,13.528,13.529,400000.0
2008-08-28 08:30:00,13.494,13.6,13.488,13.596,500000.0
2008-08-28 08:31:00,13.586,13.612,13.508,13.533,450000.0
2008-08-28 08:32:00,13.508,13.612,13.471,13.612,400000.0
2008-08-28 08:33:00,13.502,13.636,13.502,13.587,450000.0
2008-08-28 08:34:00,13.553,13.589,13.453,13.589,450000.0
2008-08-28 08:35:00,13.57,13.604,13.488,13.56,550000.0
2008-08-28 08:36:00,13.489,13.542,13.458,13.458,350000.0
2008-08-28 08:37:00,13.503,13.605,13.484,13.511,350000.0
2008-08-28 08:39:00,13.548,13.643,13.532,13.62,500000.0
2008-08-28 08:40:00,13.603,13.606,13.479,13.581,350000.0
2008-08-28 08:41:00,13.51,13.622,13.51,13.585,500000.0
2008-08-28 08:42:00,13.603,13.615,13.486,13.575,350000.0
2008-08-28 08:43:00,13.501,13.594,13.501,13.565,350000.0
2008-08-28 08:44:00,13.604,13.627,13.493,13.593,550000.0
2008-08-28 08:46:00,13.561,13.617,13.533,13.539,550000.0
2008-08-28 08:47:00,13.525,13.637,13.496,13.593,550000.0
2008-08-28 08:48:00,13.635,13.636,13.521,13.566,550000.0
2008-08-28 08:49:00,13.604,13.606,13.539,13.593,500000.0
2008-08-28 08:50:00,13.526,13.6,13.507,13.507,550000.0
2008-08-28 08:51:00,13.572,13.648,13.57,13.616,450000.0
2008-08-28 08:52:00,13.597,13.618,13.541,13.608,350000.0
2008-08-28 08:53:00,13.522,13.595,13.475,13.584,400000.0
2008-08-28 08:54:00,13.627,13.627,13.508,13.54,400000.0
2008-08-28 08:55:00,13.609,13.667,13.519,13.519,450000.0
2008-08-28 08:56:00,13.567,13.649,13.524,13.524,450000.0
2008-08-28 08:57:00,13.61,13.633,13.558,13.562,350000.0
2008-08-28 08:58:00,13.591,13.636,13.531,13.568,500000.0
2008-08-28 08:59:00,13.646,13.668,13.589,13.633,400000.0
2008-08-28 09:00:00,13.629,13.644,13.537,13.637,1500000.0
2008-08-28 09:02:00,13.642,13.69,13.551,13.551,350000.0
2008-08-28 09:03:00,13.621,13.662,13.565,13.645,350000.0
2008-08-28 09:04:00,13.624,13.668,13.569,13.585,450000.0
2008-08-28 09:05:00,13.619,13.69,13.543,13.653,400000.0
2008-08-28 09:06:00,13.641,13.641,13.558,13.585,450000.0
2008-08-28 09:07:00,13.63,13.666,13.577,13.577,350000.0
2008-08-28 09:08:00,13.657,13.657,13.554,13.624,550000.0
2008-08-28 09:09:00,13.653,13.698,13.585,13.698,350000.0
2008-08-28 09:10:00,13.599,13.69,13.563,13.612,450000.0
2008-08-28 09:11:00,13.648,13.677,13.599,13.64,1900000.0
2008-08-28 09:12:00,13.624,13.71,13.562,13.634,550000.0
2008-08-28 09:13:00,13.654,13.716,13.565,13.687,550000.0
2008-08-28 09:14:00,13.584,13.705,13.584,13.664,400000.0
2008-08-28 09:15:00,13.694,13.694,13.6,13.623,500000.0
2008-08-28 09:16:00,13.655,13.702,13.609,13.689,500000.0
2008-08-28 09:17:00,13.641,13.734,13.572,13.681,550000.0
2008-08-28 09:18:00,13.678,13.678,13.548,13.665,500000.0
2008-08-28 09:19:00,13.704,13.723,13.564,13.596,500000.0
2008-08-28 09:20:00,13.618,13.662,13.563,13.642,350000.0
2008-08-28 09:21:00,13.653,13.685,13.594,13.594,450000.0
2008-08-28 09:22:00,13.669,13.688,13.581,13.603,400000.0
2008-08-28 09:23:00,13.657,13.685,13.573,13.685,400000.0
2008-08-28 09:24:00,13.648,13.71,13.638,13.638,350000.0
2008-08-28 09:25:00,13.639,13.678,13.56,13.613,350000.0
2008-08-28 09:26:00,13.602,13.67,13.548,13.67,350000.0
2008-08-28 09:27:00,13.674,13.701,13.57,13.621,550000.0
2008-08-28 09:28:00,13.627,13.71,13.616,13.622,1550000.0
2008-08-28 09:29:00,13.57,13.696,13.57,13.635,400000.0
2008-08-28 09:30:00,13.642,13.705,13.578,13.62,450000.0
2008-08-28 09:31:00,13.683,13.683,13.605,13.617,350000.0
2008-08-28 09:32:00,13.58,13.711,13.58,13.61,350000.0
2008-08-28 09:33:00,13.606,13.7,13.554,13.573,350000.0
2008-08-28 09:34:00,13.566,13.682,13.521,13.537,1950000.0
2008-08-28 09:35:00,13.717,13.717,13.63,13.648,350000.0
2008-08-28 09:36:00,13.71,13.71,13.567,13.598,550000.0
2008-08-28 09:37:00,13.654,13.713,13.586,13.676,450000.0
2008-08-28 09:38:00,13.643,13.706,13.597,13.642,550000.0
2008-08-28 09:39:00,13.634,13.704,13.592,13.592,550000.0
2008-08-28 09:40:00,13.688,13.723,13.628,13.723,500000.0
2008-08-28 09:41:00,13.619,13.695,13.581,13.581,450000.0
2008-08-28 09:42:00,13.603,13.708,13.603,13.701,450000.0
2008-08-28 09:43:00,13.653,13.729,13.649,13.716,550000.0
2008-08-28 09:44:00,13.608,13.715,13.608,13.715,450000.0
2008-08-28 09:45:00,13.682,13.702,13.604,13.669,350000.0
2008-08-28 09:46:00,13.673,13.749,13.566,13.566,450000.0
2008-08-28 09:47:00,13.677,13.702,13.605,13.698,400000.0
2008-08-28 09:48:00,13.65,13.69,13.562,13.589,450000.0
2008-08-28 09:49:00,13.697,13.697,13.609,13.657,400000.0
2008-08-28 09:50:00,13.618,13.694,13.551,13.575,350000.0
2008-08-28 09:51:00,13.658,13.687,13.561,13.655,400000.0
2008-08-28 09:52:00,13.698,13.724,13.584,13.69,400000.0
2008-08-28 09:53:00,13.64,13.711,13.628,13.674,400000.0
2008-08-28 09:54:00,13.631,13.757,13.584,13.663,750000.0
2008-08-28 09:55:00,13.62,13.711,13.611,13.711,550000.0
2008-08-28 09:56:00,13.662,13.704,13.603,13.675,450000.0
2008-08-28 09:57:00,13.632,13.717,13.591,13.666,450000.0
2008-08-28 09:58:00,13.658,13.714,13.602,13.602,400000.0
2008-08-28 09:59:00,13.561,13.689,13.561,13.645,400000.0
2008-08-28 10:00:00,13.676,13.676,13.538,13.538,350000.0
2008-08-28 10:01:00,13.55,13.642,13.539,13.617,500000.0
2008-08-28 10:02:00,13.67,13.67,13.536,13.536,400000.0
2008-08-28 10:03:00,13.612,13.729,13.583,13.618,500000.0
2008-08-28 10:04:00,13.618,13.701,13.592,13.652,550000.0
2008-08-28 10:05:00,13.654,13.699,13.613,13.623,350000.0
2008-08-28 10:06:00,13.619,13.691,13.619,13.649,500000.0
2008-08-28 10:07:00,13.696,13.696,13.611,13.673,400000.0
2008-08-28 10:08:00,13.697,13.697,13.575,13.632,550000.0
2008-08-28 10:09:00,13.619,13.724,13.6,13.64,350000.0
2008-08-28 10:10:00,13.654,13.654,13.531,13.536,650000.0
2008-08-28 10:11:00,13.697,13.697,13.56,13.676,400000.0
2008-08-28 10:12:00,13.684,13.684,13.539,13.597,550000.0
2008-08-28 10:13:00,13.586,13.664,13.567,13.62,350000.0
2008-08-28 10:14:00,13.627,13.733,13.623,13.637,550000.0
2008-08-28 10:15:00,13.635,13.705,13.582,13.62,350000.0
2008-08-28 10:16:00,13.632,13.687,13.572,13.579,550000.0
2008-08-28 10:17:00,13.705,13.705,13.532,13.548,500000.0
2008-08-28 10:18:00,13.697,13.73,13.61,13.646,550000.0
2008-08-28 10:19:00,13.698,13.698,13.571,13.696,550000.0
2008-08-28 10:20:00,13.581,13.675,13.571,13.659,350000.0
2008-08-28 10:21:00,13.646,13.664,13.545,13.625,350000.0
2008-08-28 10:22:00,13.649,13.696,13.573,13.696,500000.0
2008-08-28 10:23:00,13.702,13.709,13.564,13.709,400000.0
2008-08-28 10:24:00,13.626,13.705,13.572,13.704,500000.0
2008-08-28 10:25:00,13.669,13.683,13.557,13.577,500000.0
2008-08-28 10:26:00,13.638,13.734,13.608,13.697,350000.0
2008-08-28 10:27:00,13.66,13.71,13.595,13.596,400000.0
2008-08-28 10:28:00,13.672,13.711,13.593,13.642,600000.0
2008-08-28 10:29:00,13.667,13.705,13.583,13.584,350000.0
2008-08-28 10:30:00,13.702,13.702,13.58,13.611,400000.0
2008-08-28 10:31:00,13.702,13.704,13.561,13.619,550000.0
2008-08-28 10:32:00,13.674,13.73,13.615,13.713,650000.0
2008-08-28 10:33:00,13.616,13.717,13.616,13.616,450000.0
2008-08-28 10:34:00,13.62,13.71,13.599,13.646,450000.0
2008-08-28 10:35:00,13.653,13.669,13.573,13.576,450000.0
2008-08-28 10:36:00,13.594,13.726,13.594,13.696,550000.0
2008-08-28 10:37:00,13.607,13.681,13.548,13.67,400000.0
2008-08-28 10:38:00,13.657,13.679,13.515,13.581,550000.0
2008-08-28 10:39:00,13.549,13.682,13.512,13.682,350000.0
2008-08-28 10:40:00,13.603,13.694,13.562,13.634,550000.0
2008-08-28 10:41:00,13.692,13.7,13.563,13.599,400000.0
2008-08-28 10:42:00,13.601,13.666,13.552,13.643,400000.0
2008-08-28 10:43:00,13.616,13.66,13.529,13.66,450000.0
2008-08-28 10:44:00,13.578,13.686,13.544,13.602,350000.0
2008-08-28 10:45:00,13.58,13.64,13.57,13.59,350000.0
2008-08-28 10:46:00,13.526,13.629,13.517,13.517,600000.0
2008-08-28 10:47:00,13.643,13.653,13.559,13.563,400000.0
2008-08-28 10:48:00,13.582,13.696,13.563,13.563,550000.0
2008-08-28 10:49:00,13.582,13.607,13.5,13.607,500000.0
2008-08-28 10:50:00,13.662,13.706,13.54,13.567,450000.0
2008-08-28 10:51:00,13.586,13.675,13.555,13.675,350000.0
2008-08-28 10:52:00,13.563,13.65,13.527,13.583,550000.0
2008-08-28 10:53:00,13.656,13.675,13.555,13.675,350000.0
2008-08-28 10:54:00,13.624,13.658,13.51,13.658,400000.0
2008-08-28 10:55:00,13.618,13.695,13.549,13.585,350000.0
2008-08-28 10:56:00,13.525,13.678,13.525,13.616,450000.0
2008-08-28 10:57:00,13.616,13.661,13.579,13.579,400000.0
2008-08-28 10:58:00,13.619,13.667,13.547,13.665,450000.0
2008-08-28 10:59:00,13.642,13.666,13.526,13.57,350000.0
2008-08-28 11:00:00,13.577,13.666,13.54,13.558,400000.0
2008-08-28 11:01:00,13.508,13.631,13.504,13.583,550000.0
2008-08-28 11:02:00,13.647,13.672,13.511,13.577,350000.0
2008-08-28 11:03:00,13.546,13.666,13.546,13.576,400000.0
2008-08-28 11:04:00,13.66,13.698,13.557,13.676,500000.0
2008-08-28 11:05:00,13.602,13.669,13.569,13.638,400000.0
2008-08-28 11:06:00,13.567,13.639,13.532,13.639,400000.0
2008-08-28 11:07:00,13.625,13.658,13.52,13.52,400000.0
2008-08-28 11:08:00,13.539,13.674,13.529,13.608,500000.0
2008-08-28 11:09:00,13.647,13.67,13.53,13.67,500000.0
2008-08-28 11:10:00,13.526,13.657,13.526,13.636,450000.0
2008-08-28 11:12:00,13.587,13.673,13.542,13.582,600000.0
2008-08-28 11:13:00,13.656,13.697,13.605,13.657,500000.0
2008-08-28 11:14:00,13.693,13.716,13.594,13.609,350000.0
2008-08-28 11:15:00,13.629,13.68,13.588,13.656,400000.0
2008-08-28 11:16:00,13.714,13.758,13.608,13.686,550000.0
2008-08-28 11:17:00,13.722,13.744,13.61,13.699,700000.0
2008-08-28 11:18:00,13.691,13.695,13.572,13.62,400000.0
2008-08-28 11:19:00,13.652,13.689,13.602,13.623,450000.0
2008-08-28 11:20:00,13.7,13.709,13.616,13.709,500000.0
2008-08-28 11:21:00,13.626,13.772,13.594,13.594,450000.0
2008-08-28 11:22:00,13.627,13.694,13.605,13.679,500000.0
2008-08-28 11:23:00,13.633,13.734,13.616,13.686,400000.0
2008-08-28 11:24:00,13.618,13.673,13.61,13.622,400000.0
2008-08-28 11:25:00,13.641,13.767,13.641,13.743,350000.0
2008-08-28 11:26:00,13.637,13.737,13.605,13.631,550000.0
2008-08-28 11:27:00,13.706,13.745,13.607,13.723,450000.0
2008-08-28 11:28:00,13.616,13.759,13.602,13.732,500000.0
2008-08-28 11:29:00,13.629,13.734,13.604,13.707,600000.0
2008-08-28 11:30:00,13.625,13.701,13.601,13.624,400000.0
2008-08-28 11:31:00,13.669,13.724,13.605,13.658,550000.0
2008-08-28 11:32:00,13.69,13.718,13.607,13.651,650000.0
2008-08-28 11:33:00,13.544,13.737,13.544,13.65,550000.0
2008-08-28 11:34:00,13.616,13.706,13.523,13.622,450000.0
2008-08-28 11:35:00,13.619,13.648,13.554,13.647,400000.0
2008-08-28 11:36:00,13.556,13.666,13.556,13.564,400000.0
2008-08-28 11:37:00,13.605,13.663,13.575,13.658,450000.0
2008-08-28 11:38:00,13.552,13.677,13.552,13.575,400000.0
2008-08-28 11:39:00,13.709,13.754,13.581,13.705,550000.0
2008-08-28 11:40:00,13.704,13.707,13.6,13.6,500000.0
2008-08-28 11:41:00,13.692,13.725,13.612,13.699,400000.0
2008-08-28 11:42:00,13.572,13.695,13.572,13.688,350000.0
2008-08-28 11:43:00,13.671,13.69,13.571,13.626,550000.0
2008-08-28 11:44:00,13.671,13.69,13.577,13.661,550000.0
2008-08-28 11:45:00,13.636,13.692,13.606,13.653,350000.0
2008-08-28 11:46:00,13.635,13.677,13.596,13.62,350000.0
2008-08-28 11:47:00,13.702,13.702,13.605,13.617,400000.0
2008-08-28 11:48:00,13.634,13.678,13.57,13.585,550000.0
2008-08-28 11:49:00,13.639,13.681,13.544,13.647,400000.0
2008-08-28 11:50:00,13.688,13.688,13.572,13.575,350000.0
2008-08-28 11:51:00,13.626,13.714,13.558,13.558,450000.0
2008-08-28 11:52:00,13.593,13.705,13.593,13.705,500000.0
2008-08-28 11:53:00,13.605,13.665,13.586,13.586,500000.0
2008-08-28 11:54:00,13.575,13.723,13.575,13.679,650000.0
2008-08-28 11:55:00,13.704,13.727,13.572,13.591,400000.0
2008-08-28 11:56:00,13.594,13.657,13.555,13.629,400000.0
2008-08-28 11:57:00,13.631,13.73,13.557,13.602,550000.0
2008-08-28 11:58:00,13.694,13.7,13.596,13.68,450000.0
2008-08-28 11:59:00,13.706,13.736,13.577,13.577,550000.0
2008-08-28 12:00:00,13.634,13.705,13.584,13.697,450000.0
2008-08-28 12:01:00,13.704,13.704,13.551,13.688,500000.0
2008-08-28 12:02:00,13.722,13.76,13.631,13.651,500000.0
2008-08-28 12:03:00,13.571,13.721,13.571,13.718,450000.0
2008-08-28 12:04:00,13.631,13.716,13.544,13.582,550000.0
2008-08-28 12:05:00,13.644,13.717,13.574,13.682,450000.0
2008-08-28 12:06:00,13.659,13.686,13.572,13.588,400000.0
2008-08-28 12:07:00,13.548,13.683,13.548,13.555,350000.0
2008-08-28 12:08:00,13.715,13.715,13.582,13.582,500000.0
2008-08-28 12:09:00,13.622,13.742,13.619,13.707,550000.0
2008-08-28 12:10:00,13.686,13.686,13.619,13.658,350000.0
2008-08-28 12:11:00,13.553,13.639,13.542,13.592,350000.0
2008-08-28 12:12:00,13.529,13.648,13.512,13.648,550000.0
2008-08-28 12:13:00,13.666,13.69,13.553,13.69,350000.0
2008-08-28 12:14:00,13.593,13.637,13.534,13.563,450000.0
2008-08-28 12:15:00,13.667,13.687,13.576,13.639,350000.0
2008-08-28 12:16:00,13.621,13.658,13.576,13.657,500000.0
2008-08-28 12:17:00,13.639,13.675,13.518,13.555,400000.0
2008-08-28 12:18:00,13.571,13.706,13.552,13.62,350000.0
2008-08-28 12:19:00,13.602,13.635,13.541,13.541,550000.0
2008-08-28 12:20:00,13.665,13.684,13.602,13.602,350000.0
2008-08-28 12:21:00,13.597,13.682,13.596,13.596,450000.0
2008-08-28 12:22:00,13.65,13.656,13.531,13.614,450000.0
2008-08-28 12:23:00,13.639,13.639,13.498,13.593,550000.0
2008-08-28 12:24:00,13.596,13.655,13.522,13.633,500000.0
2008-08-28 12:25:00,13.668,13.668,13.572,13.642,450000.0
2008-08-28 12:26:00,13.634,13.651,13.591,13.624,350000.0
2008-08-28 12:27:00,13.64,13.723,13.563,13.682,500000.0
2008-08-28 12:28:00,13.547,13.665,13.54,13.582,350000.0
2008-08-28 12:29:00,13.634,13.704,13.578,13.624,400000.0
2008-08-28 12:30:00,13.617,13.681,13.575,13.68,400000.0
2008-08-28 12:31:00,13.639,13.66,13.61,13.653,350000.0
2008-08-28 12:32:00,13.541,13.682,13.54,13.63,450000.0
2008-08-28 12:33:00,13.571,13.684,13.571,13.623,450000.0
2008-08-28 12:34:00,13.629,13.705,13.57,13.655,350000.0
2008-08-28 12:35:00,13.574,13.663,13.547,13.601,600000.0
2008-08-28 12:36:00,13.673,13.729,13.6,13.675,550000.0
2008-08-28 12:37:00,13.712,13.712,13.586,13.653,400000.0
2008-08-28 12:38:00,13.582,13.709,13.547,13.709,400000.0
2008-08-28 12:39:00,13.582,13.711,13.574,13.621,550000.0
2008-08-28 12:40:00,13.56,13.704,13.549,13.597,450000.0
2008-08-28 12:41:00,13.692,13.696,13.606,13.696,450000.0
2008-08-28 12:42:00,13.695,13.727,13.598,13.598,500000.0
2008-08-28 12:43:00,13.73,13.73,13.591,13.591,350000.0
2008-08-28 12:44:00,13.638,13.718,13.627,13.662,350000.0
2008-08-28 12:45:00,13.633,13.756,13.627,13.644,400000.0
2008-08-28 12:46:00,13.594,13.716,13.594,13.66,400000.0
2008-08-28 12:47:00,13.746,13.746,13.634,13.653,350000.0
2008-08-28 12:48:00,13.706,13.777,13.647,13.688,500000.0
2008-08-28 12:49:00,13.649,13.743,13.607,13.654,400000.0
2008-08-28 12:50:00,13.649,13.787,13.649,13.732,450000.0
2008-08-28 12:51:00,13.672,13.735,13.605,13.605,450000.0
2008-08-28 12:52:00,13.706,13.755,13.625,13.643,350000.0
2008-08-28 12:53:00,13.621,13.736,13.605,13.736,400000.0
2008-08-28 12:54:00,13.683,13.784,13.659,13.743,400000.0
2008-08-28 12:55:00,13.722,13.759,13.626,13.691,400000.0
2008-08-28 12:56:00,13.763,13.775,13.64,13.756,450000.0
2008-08-28 12:57:00,13.695,13.738,13.625,13.7,400000.0
2008-08-28 12:58:00,13.655,13.751,13.614,13.751,400000.0
2008-08-28 12:59:00,13.627,13.745,13.627,13.657,350000.0
2008-08-28 13:00:00,13.617,13.753,13.617,13.674,550000.0
2008-08-28 13:01:00,13.726,13.732,13.634,13.722,400000.0
2008-08-28 13:02:00,13.757,13.757,13.667,13.712,500000.0
2008-08-28 13:03:00,13.74,13.757,13.641,13.716,350000.0
2008-08-28 13:04:00,13.62,13.754,13.62,13.705,450000.0
2008-08-28 13:05:00,13.65,13.771,13.62,13.726,400000.0
2008-08-28 13:06:00,13.733,13.774,13.623,13.669,450000.0
2008-08-28 13:07:00,13.691,13.757,13.691,13.756,450000.0
2008-08-28 13:08:00,13.707,13.752,13.646,13.728,350000.0
2008-08-28 13:09:00,13.728,13.766,13.621,13.658,400000.0
2008-08-28 13:10:00,13.651,13.794,13.651,13.769,500000.0
2008-08-28 13:11:00,13.72,13.737,13.643,13.725,400000.0
2008-08-28 13:12:00,13.754,13.778,13.639,13.712,350000.0
2008-08-28 13:13:00,13.669,13.756,13.608,13.756,550000.0
2008-08-28 13:14:00,13.595,13.735,13.595,13.683,400000.0
2008-08-28 13:15:00,13.721,13.721,13.598,13.639,450000.0
2008-08-28 13:16:00,13.771,13.771,13.64,13.735,500000.0
2008-08-28 13:17:00,13.785,13.796,13.658,13.703,450000.0
2008-08-28 13:18:00,13.784,13.784,13.656,13.692,350000.0
2008-08-28 13:19:00,13.722,13.768,13.634,13.677,700000.0
2008-08-28 13:20:00,13.726,13.784,13.638,13.669,800000.0
2008-08-28 13:21:00,13.699,13.754,13.656,13.735,400000.0
2008-08-28 13:22:00,13.645,13.781,13.64,13.664,550000.0
2008-08-28 13:23:00,13.757,13.783,13.663,13.69,450000.0
2008-08-28 13:24:00,13.705,13.781,13.705,13.754,350000.0
2008-08-28 13:25:00,13.649,13.808,13.649,13.759,450000.0
2008-08-28 13:26:00,13.77,13.77,13.629,13.686,400000.0
2008-08-28 13:27:00,13.627,13.705,13.613,13.632,500000.0
2008-08-28 13:28:00,13.706,13.718,13.601,13.611,400000.0
2008-08-28 13:29:00,13.715,13.772,13.638,13.731,400000.0
2008-08-28 13:30:00,13.63,13.748,13.63,13.73,450000.0
2008-08-28 13:31:00,13.727,13.77,13.601,13.696,550000.0
2008-08-28 13:32:00,13.722,13.722,13.621,13.669,400000.0
2008-08-28 13:33:00,13.706,13.755,13.639,13.691,350000.0
2008-08-28 13:34:00,13.607,13.769,13.607,13.743,700000.0
2008-08-28 13:35:00,13.688,13.737,13.654,13.662,550000.0
2008-08-28 13:36:00,13.631,13.725,13.597,13.723,650000.0
2008-08-28 13:37:00,13.686,13.766,13.635,13.635,400000.0
2008-08-28 13:38:00,13.62,13.748,13.62,13.737,350000.0
2008-08-28 13:39:00,13.64,13.755,13.639,13.655,600000.0
2008-08-28 13:40:00,13.72,13.72,13.592,13.71,500000.0
2008-08-28 13:41:00,13.65,13.755,13.636,13.642,400000.0
2008-08-28 13:42:00,13.654,13.695,13.605,13.605,350000.0
2008-08-28 13:43:00,13.748,13.765,13.618,13.674,750000.0
2008-08-28 13:44:00,13.625,13.729,13.625,13.646,450000.0
2008-08-28 13:45:00,13.663,13.753,13.627,13.714,350000.0
2008-08-28 13:46:00,13.717,13.788,13.671,13.735,350000.0
2008-08-28 13:47:00,13.756,13.756,13.645,13.731,400000.0
2008-08-28 13:48:00,13.75,13.75,13.683,13.734,350000.0
2008-08-28 13:49:00,13.67,13.736,13.617,13.617,350000.0
2008-08-28 13:50:00,13.651,13.743,13.567,13.605,550000.0
2008-08-28 13:51:00,13.67,13.774,13.64,13.64,350000.0
2008-08-28 13:52:00,13.749,13.773,13.695,13.695,400000.0
2008-08-28 13:53:00,13.781,13.781,13.641,13.733,400000.0
2008-08-28 13:54:00,13.702,13.797,13.632,13.761,400000.0
2008-08-28 13:55:00,13.796,13.802,13.679,13.679,350000.0
2008-08-28 13:56:00,13.721,13.791,13.698,13.778,400000.0
2008-08-28 13:57:00,13.776,13.794,13.663,13.727,400000.0
2008-08-28 13:58:00,13.666,13.797,13.665,13.709,550000.0
2008-08-28 13:59:00,13.788,13.788,13.677,13.756,350000.0
2008-08-28 14:00:00,13.754,13.796,13.627,13.642,450000.0
2008-08-28 14:01:00,13.774,13.774,13.655,13.744,400000.0
2008-08-28 14:02:00,13.739,13.739,13.621,13.704,350000.0
2008-08-28 14:03:00,13.645,13.742,13.645,13.731,350000.0
2008-08-28 14:04:00,13.704,13.741,13.601,13.706,450000.0
2008-08-28 14:05:00,13.771,13.771,13.632,13.762,400000.0
2008-08-28 14:06:00,13.671,13.748,13.666,13.666,450000.0
2008-08-28 14:07:00,13.75,13.763,13.64,13.763,350000.0
2008-08-28 14:08:00,13.678,13.77,13.637,13.741,400000.0
2008-08-28 14:09:00,13.751,13.751,13.616,13.677,400000.0
2008-08-28 14:10:00,13.7,13.776,13.635,13.766,400000.0
2008-08-28 14:11:00,13.76,13.76,13.641,13.667,500000.0
2008-08-28 14:12:00,13.66,13.698,13.66,13.662,350000.0
2008-08-28 14:13:00,13.678,13.783,13.678,13.698,450000.0
2008-08-28 14:14:00,13.669,13.742,13.665,13.677,350000.0
2008-08-28 14:15:00,13.71,13.735,13.634,13.676,350000.0
2008-08-28 14:16:00,13.733,13.787,13.645,13.769,500000.0
2008-08-28 14:17:00,13.7,13.762,13.643,13.709,400000.0
2008-08-28 14:18:00,13.717,13.769,13.691,13.727,400000.0
2008-08-28 14:19:00,13.808,13.827,13.623,13.686,700000.0
2008-08-28 14:20:00,13.776,13.835,13.698,13.789,500000.0
2008-08-28 14:21:00,13.832,13.832,13.673,13.751,400000.0
2008-08-28 14:22:00,13.817,13.817,13.718,13.805,400000.0
2008-08-28 14:23:00,13.786,13.852,13.729,13.755,450000.0
2008-08-28 14:24:00,13.799,13.833,13.736,13.808,400000.0
2008-08-28 14:25:00,13.72,13.884,13.694,13.745,350000.0
2008-08-28 14:26:00,13.869,13.874,13.763,13.853,500000.0
2008-08-28 14:27:00,13.77,13.884,13.748,13.857,550000.0
2008-08-28 14:28:00,13.866,13.886,13.737,13.775,450000.0
2008-08-28 14:29:00,13.787,13.866,13.762,13.762,550000.0
2008-08-28 14:30:00,13.837,13.882,13.695,13.695,350000.0
2008-08-28 14:31:00,13.848,13.848,13.685,13.76,400000.0
2008-08-28 14:32:00,13.709,13.83,13.709,13.795,550000.0
2008-08-28 14:33:00,13.753,13.796,13.636,13.666,650000.0
2008-08-28 14:34:00,13.823,13.823,13.738,13.806,350000.0
2008-08-28 14:35:00,13.797,13.834,13.711,13.825,350000.0
2008-08-28 14:36:00,13.844,13.844,13.741,13.799,400000.0
2008-08-28 14:37:00,13.75,13.825,13.718,13.825,400000.0
2008-08-28 14:38:00,13.854,13.854,13.724,13.755,500000.0
2008-08-28 14:39:00,13.772,13.823,13.702,13.733,500000.0
2008-08-28 14:40:00,13.694,13.804,13.674,13.804,400000.0
2008-08-28 14:41:00,13.803,13.813,13.744,13.807,350000.0
2008-08-28 14:42:00,13.771,13.798,13.659,13.718,500000.0
2008-08-28 14:43:00,13.832,13.857,13.754,13.827,350000.0
2008-08-28 14:44:00,13.735,13.872,13.734,13.804,350000.0
2008-08-28 14:45:00,13.797,13.827,13.729,13.784,400000.0
2008-08-28 14:46:00,13.829,13.829,13.711,13.763,450000.0
2008-08-28 14:47:00,13.754,13.878,13.754,13.835,550000.0
2008-08-28 14:48:00,13.805,13.838,13.739,13.739,400000.0
2008-08-28 14:49:00,13.837,13.854,13.772,13.783,400000.0
2008-08-28 14:50:00,13.865,13.865,13.741,13.8,500000.0
2008-08-28 14:51:00,13.768,13.876,13.763,13.833,400000.0
2008-08-28 14:52:00,13.801,13.874,13.768,13.768,500000.0
2008-08-28 14:53:00,13.835,13.894,13.746,13.894,450000.0
2008-08-28 14:54:00,13.894,13.916,13.769,13.796,550000.0
2008-08-28 14:55:00,13.896,13.91,13.776,13.902,400000.0
2008-08-28 14:56:00,13.937,13.944,13.872,13.898,450000.0
2008-08-28 14:57:00,13.845,13.92,13.792,13.81,400000.0
2008-08-28 14:58:00,13.874,13.925,13.788,13.925,450000.0
2008-08-28 14:59:00,13.945,13.992,13.907,13.983,350000.0
2008-08-28 15:00:00,13.873,13.98,13.794,13.908,350000.0
2008-08-28 15:01:00,13.947,13.947,13.836,13.894,450000.0
2008-08-28 15:02:00,13.891,13.937,13.749,13.862,400000.0
2008-08-28 15:03:00,13.831,13.888,13.793,13.793,500000.0
2008-08-28 15:04:00,13.821,13.863,13.779,13.82,350000.0
2008-08-28 15:05:00,13.818,13.918,13.785,13.823,550000.0
2008-08-28 15:06:00,13.875,13.926,13.809,13.809,500000.0
2008-08-28 15:07:00,13.885,13.937,13.819,13.848,500000.0
2008-08-28 15:08:00,13.797,13.954,13.797,13.858,350000.0
2008-08-28 15:09:00,13.816,13.968,13.816,13.881,450000.0
2008-08-28 15:10:00,13.833,13.922,13.766,13.822,500000.0
2008-08-28 15:11:00,13.856,13.937,13.801,13.81,400000.0
2008-08-28 15:12:00,13.893,13.896,13.752,13.791,500000.0
2008-08-28 15:13:00,13.822,13.881,13.809,13.84,350000.0
2008-08-28 15:14:00,13.888,13.929,13.744,13.883,400000.0
2008-08-28 15:15:00,13.837,13.916,13.79,13.793,500000.0
2008-08-28 15:16:00,13.873,13.899,13.828,13.849,500000.0
2008-08-28 15:17:00,13.813,13.865,13.751,13.759,550000.0
2008-08-28 15:18:00,13.821,13.879,13.758,13.866,400000.0
2008-08-28 15:19:00,13.79,13.885,13.745,13.884,350000.0
2008-08-28 15:20:00,13.771,13.878,13.742,13.742,550000.0
2008-08-28 15:21:00,13.775,13.877,13.771,13.771,350000.0
2008-08-28 15:22:00,13.878,13.901,13.838,13.883,400000.0
2008-08-28 15:23:00,13.856,13.856,13.768,13.829,350000.0
2008-08-28 15:24:00,13.828,13.906,13.734,13.863,500000.0
2008-08-28 15:25:00,13.842,13.867,13.764,13.764,350000.0
2008-08-28 15:26:00,13.828,13.885,13.748,13.748,550000.0
2008-08-28 15:27:00,13.847,13.875,13.784,13.794,400000.0
2008-08-28 15:28:00,13.857,13.869,13.733,13.733,450000.0
2008-08-28 15:29:00,13.806,13.882,13.743,13.802,500000.0
2008-08-28 15:30:00,13.79,13.878,13.79,13.806,350000.0
2008-08-28 15:31:00,13.755,13.858,13.736,13.736,550000.0
2008-08-28 15:32:00,13.832,13.869,13.778,13.862,350000.0
2008-08-28 15:33:00,13.747,13.887,13.747,13.829,350000.0
2008-08-28 15:34:00,13.726,13.842,13.726,13.805,350000.0
2008-08-28 15:35:00,13.819,13.851,13.74,13.809,600000.0
2008-08-28 15:36:00,13.694,13.79,13.694,13.718,400000.0
2008-08-28 15:37:00,13.798,13.851,13.738,13.789,550000.0
2008-08-28 15:38:00,13.773,13.783,13.687,13.772,350000.0
2008-08-28 15:39:00,13.707,13.824,13.673,13.673,550000.0
2008-08-28 15:40:00,13.714,13.845,13.67,13.729,500000.0
2008-08-28 15:41:00,13.794,13.817,13.703,13.751,450000.0
2008-08-28 15:42:00,13.748,13.807,13.665,13.691,400000.0
2008-08-28 15:43:00,13.687,13.789,13.687,13.691,350000.0
2008-08-28 15:44:00,13.687,13.838,13.687,13.765,450000.0
2008-08-28 15:45:00,13.822,13.822,13.693,13.746,350000.0
2008-08-28 15:46:00,13.798,13.807,13.661,13.749,500000.0
2008-08-28 15:47:00,13.689,13.775,13.639,13.639,350000.0
2008-08-28 15:48:00,13.672,13.788,13.672,13.677,550000.0
2008-08-28 15:49:00,13.725,13.805,13.704,13.776,400000.0
2008-08-28 15:50:00,13.718,13.775,13.681,13.689,350000.0
2008-08-28 15:51:00,13.801,13.801,13.687,13.779,450000.0
2008-08-28 15:52:00,13.77,13.783,13.681,13.721,450000.0
2008-08-28 15:53:00,13.687,13.752,13.642,13.642,450000.0
2008-08-28 15:54:00,13.678,13.795,13.678,13.761,350000.0
2008-08-28 15:55:00,13.693,13.74,13.65,13.675,400000.0
2008-08-28 15:56:00,13.699,13.78,13.673,13.714,550000.0
2008-08-28 15:57:00,13.692,13.766,13.689,13.747,350000.0
2008-08-28 15:58:00,13.674,13.802,13.659,13.743,750000.0
2008-08-28 15:59:00,13.826,13.826,13.716,13.775,550000.0
2008-08-28 16:00:00,13.648,13.784,13.648,13.655,350000.0
2008-08-28 16:01:00,13.77,13.777,13.635,13.662,350000.0
2008-08-28 16:02:00,13.778,13.779,13.638,13.709,550000.0
2008-08-28 16:03:00,13.685,13.757,13.678,13.752,350000.0
2008-08-28 16:04:00,13.761,13.781,13.645,13.72,350000.0
2008-08-28 16:05:00,13.675,13.766,13.612,13.766,400000.0
2008-08-28 16:06:00,13.774,13.778,13.659,13.741,500000.0
2008-08-28 16:07:00,13.742,13.782,13.639,13.639,500000.0
2008-08-28 16:08:00,13.754,13.861,13.705,13.745,550000.0
2008-08-28 16:09:00,13.802,13.802,13.699,13.721,350000.0
2008-08-28 16:10:00,13.764,13.833,13.694,13.788,350000.0
2008-08-28 16:11:00,13.836,13.845,13.725,13.778,400000.0
2008-08-28 16:12:00,13.747,13.842,13.703,13.814,400000.0
2008-08-28 16:13:00,13.749,13.842,13.723,13.783,400000.0
2008-08-28 16:14:00,13.74,13.809,13.703,13.805,400000.0
2008-08-28 16:15:00,13.738,13.82,13.697,13.697,500000.0
2008-08-28 16:16:00,13.834,13.834,13.722,13.829,350000.0
2008-08-28 16:17:00,13.663,13.807,13.663,13.787,500000.0
2008-08-28 16:18:00,13.812,13.859,13.749,13.786,350000.0
2008-08-28 16:19:00,13.767,13.859,13.767,13.791,550000.0
2008-08-28 16:20:00,13.733,13.855,13.733,13.81,400000.0
2008-08-28 16:21:00,13.727,13.89,13.727,13.762,500000.0
2008-08-28 16:22:00,13.802,13.878,13.762,13.815,350000.0
2008-08-28 16:23:00,13.724,13.897,13.724,13.798,550000.0
2008-08-28 16:24:00,13.769,13.857,13.709,13.709,350000.0
2008-08-28 16:25:00,13.846,13.846,13.712,13.777,450000.0
2008-08-28 16:26:00,13.778,13.834,13.739,13.754,500000.0
2008-08-28 16:27:00,13.762,13.788,13.687,13.695,400000.0
2008-08-28 16:28:00,13.753,13.838,13.71,13.736,450000.0
2008-08-28 16:29:00,13.748,13.827,13.725,13.754,450000.0
2008-08-28 16:30:00,13.808,13.86,13.758,13.775,500000.0
2008-08-28 16:31:00,13.799,13.827,13.717,13.728,350000.0
2008-08-28 16:32:00,13.84,13.84,13.706,13.706,500000.0
2008-08-28 16:33:00,13.823,13.83,13.7,13.739,400000.0
2008-08-28 16:34:00,13.839,13.839,13.71,13.732,400000.0
2008-08-28 16:35:00,13.754,13.863,13.74,13.74,450000.0
2008-08-28 16:36:00,13.71,13.839,13.697,13.755,500000.0
2008-08-28 16:37:00,13.726,13.815,13.722,13.729,350000.0
2008-08-28 16:38:00,13.822,13.822,13.736,13.736,550000.0
2008-08-28 16:39:00,13.779,13.779,13.643,13.643,400000.0
2008-08-28 16:40:00,13.799,13.799,13.643,13.683,550000.0
2008-08-28 16:41:00,13.754,13.799,13.67,13.684,550000.0
2008-08-28 16:42:00,13.753,13.779,13.66,13.66,500000.0
2008-08-28 16:43:00,13.669,13.785,13.657,13.673,350000.0
2008-08-28 16:44:00,13.643,13.739,13.643,13.654,350000.0
2008-08-28 16:45:00,13.646,13.743,13.565,13.589,550000.0
2008-08-28 16:46:00,13.739,13.739,13.594,13.677,500000.0
2008-08-28 16:47:00,13.686,13.689,13.56,13.63,450000.0
2008-08-28 16:48:00,13.681,13.74,13.578,13.709,350000.0
2008-08-28 16:49:00,13.598,13.762,13.598,13.659,400000.0
2008-08-28 16:50:00,13.718,13.744,13.638,13.744,500000.0
2008-08-28 16:51:00,13.653,13.736,13.605,13.695,400000.0
2008-08-28 16:52:00,13.669,13.787,13.625,13.677,450000.0
2008-08-28 16:53:00,13.634,13.756,13.596,13.67,550000.0
2008-08-28 16:54:00,13.651,13.739,13.599,13.739,550000.0
2008-08-28 16:55:00,13.698,13.732,13.629,13.707,600000.0
2008-08-28 16:56:00,13.705,13.738,13.595,13.619,550000.0
2008-08-28 16:57:00,13.679,13.689,13.563,13.601,350000.0
2008-08-28 16:58:00,13.666,13.737,13.593,13.603,550000.0
2008-08-28 16:59:00,13.605,13.721,13.578,13.637,350000.0
2008-08-28 17:00:00,13.566,13.694,13.566,13.694,450000.0
2008-08-28 17:01:00,13.749,13.749,13.635,13.73,350000.0
2008-08-28 17:02:00,13.7,13.768,13.623,13.634,350000.0
2008-08-28 17:04:00,13.661,13.737,13.661,13.699,400000.0
2008-08-28 17:05:00,13.654,13.716,13.635,13.709,550000.0
2008-08-28 17:06:00,13.675,13.758,13.658,13.658,350000.0
2008-08-28 17:07:00,13.689,13.759,13.642,13.748,350000.0
2008-08-28 17:08:00,13.741,13.78,13.702,13.744,550000.0
2008-08-28 17:09:00,13.676,13.78,13.676,13.752,450000.0
2008-08-28 17:10:00,13.758,13.772,13.676,13.735,500000.0
2008-08-28 17:12:00,13.7,13.787,13.662,13.749,450000.0
2008-08-28 17:13:00,13.699,13.752,13.646,13.649,550000.0
2008-08-28 17:14:00,13.72,13.75,13.607,13.607,350000.0
2008-08-28 17:15:00,13.704,13.747,13.67,13.747,350000.0
2008-08-28 17:16:00,13.687,13.691,13.542,13.656,550000.0
2008-08-28 17:17:00,13.651,13.742,13.608,13.729,550000.0
2008-08-28 17:18:00,13.695,13.714,13.59,13.714,350000.0
2008-08-28 17:19:00,13.647,13.74,13.603,13.64,400000.0
2008-08-28 17:20:00,13.59,13.692,13.584,13.63,550000.0
2008-08-28 17:21:00,13.618,13.706,13.601,13.601,400000.0
2008-08-28 17:22:00,13.686,13.748,13.623,13.679,550000.0
2008-08-28 17:23:00,13.722,13.763,13.617,13.623,450000.0
2008-08-28 17:24:00,13.72,13.729,13.619,13.705,350000.0
2008-08-28 17:25:00,13.628,13.716,13.561,13.713,700000.0
2008-08-28 17:26:00,13.688,13.699,13.577,13.673,550000.0
2008-08-28 17:27:00,13.601,13.713,13.58,13.68,400000.0
2008-08-28 17:28:00,13.616,13.648,13.491,13.514,450000.0
2008-08-28 17:29:00,13.546,13.632,13.546,13.588,350000.0
2008-08-28 17:30:00,13.659,13.684,13.523,13.634,500000.0
2008-08-28 17:31:00,13.514,13.651,13.514,13.561,500000.0
2008-08-28 17:32:00,13.605,13.648,13.5,13.622,450000.0
2008-08-28 17:33:00,13.554,13.675,13.554,13.633,350000.0
2008-08-28 17:34:00,13.704,13.705,13.598,13.675,550000.0
2008-08-28 17:35:00,13.65,13.68,13.529,13.529,550000.0
2008-08-28 17:36:00,13.528,13.644,13.528,13.612,550000.0
2008-08-28 17:37:00,13.6,13.655,13.534,13.614,400000.0
2008-08-28 17:38:00,13.641,13.641,13.506,13.596,500000.0
2008-08-28 17:39:00,13.489,13.562,13.475,13.484,550000.0
2008-08-28 17:40:00,13.57,13.585,13.435,13.581,450000.0
2008-08-28 17:41:00,13.565,13.592,13.48,13.517,550000.0
2008-08-28 17:42:00,13.531,13.585,13.465,13.491,350000.0
2008-08-28 17:43:00,13.579,13.598,13.463,13.572,500000.0
2008-08-28 17:44:00,13.542,13.542,13.35,13.368,500000.0
2008-08-28 17:45:00,13.497,13.501,13.411,13.415,400000.0
2008-08-28 17:46:00,13.487,13.487,13.352,13.421,750000.0
2008-08-28 17:47:00,13.528,13.528,13.381,13.425,500000.0
2008-08-28 17:48:00,13.428,13.509,13.39,13.509,400000.0
2008-08-28 17:49:00,13.495,13.54,13.388,13.43,600000.0
2008-08-28 17:50:00,13.527,13.551,13.432,13.458,600000.0
2008-08-28 17:51:00,13.442,13.539,13.442,13.539,500000.0
2008-08-28 17:52:00,13.534,13.534,13.396,13.434,350000.0
2008-08-28 17:53:00,13.41,13.522,13.36,13.36,700000.0
2008-08-28 17:54:00,13.432,13.448,13.327,13.413,450000.0
2008-08-28 17:55:00,13.463,13.479,13.37,13.37,350000.0
2008-08-28 17:56:00,13.335,13.455,13.335,13.45,550000.0
2008-08-28 17:57:00,13.437,13.498,13.369,13.498,400000.0
2008-08-28 17:58:00,13.387,13.52,13.387,13.519,350000.0
2008-08-28 17:59:00,13.446,13.533,13.411,13.426,600000.0
2008-08-28 18:00:00,13.453,13.538,13.41,13.533,650000.0
2008-08-28 18:01:00,13.469,13.511,13.398,13.494,350000.0
2008-08-28 18:02:00,13.533,13.539,13.422,13.461,350000.0
2008-08-28 18:03:00,13.407,13.54,13.407,13.422,550000.0
2008-08-28 18:04:00,13.454,13.533,13.43,13.443,350000.0
2008-08-28 18:05:00,13.468,13.537,13.407,13.498,450000.0
2008-08-28 18:06:00,13.577,13.593,13.476,13.593,400000.0
2008-08-28 18:07:00,13.564,13.564,13.422,13.455,350000.0
2008-08-28 18:08:00,13.587,13.587,13.461,13.51,550000.0
2008-08-28 18:09:00,13.576,13.577,13.467,13.537,450000.0
2008-08-28 18:10:00,13.483,13.576,13.483,13.557,350000.0
2008-08-28 18:11:00,13.527,13.583,13.448,13.513,650000.0
2008-08-28 18:12:00,13.438,13.499,13.412,13.437,400000.0
2008-08-28 18:13:00,13.512,13.512,13.432,13.474,350000.0
2008-08-28 18:14:00,13.515,13.565,13.433,13.546,650000.0
2008-08-28 18:15:00,13.511,13.553,13.462,13.518,600000.0
2008-08-28 18:16:00,13.504,13.532,13.417,13.503,500000.0
2008-08-28 18:17:00,13.414,13.53,13.414,13.425,350000.0
2008-08-28 18:18:00,13.57,13.57,13.455,13.526,350000.0
2008-08-28 18:19:00,13.431,13.559,13.431,13.518,400000.0
2008-08-28 18:20:00,13.521,13.521,13.378,13.498,400000.0
2008-08-28 18:21:00,13.513,13.548,13.468,13.548,400000.0
2008-08-28 18:22:00,13.542,13.547,13.442,13.543,450000.0
2008-08-28 18:23:00,13.476,13.509,13.463,13.495,550000.0
2008-08-28 18:24:00,13.494,13.544,13.437,13.437,550000.0
2008-08-28 18:25:00,13.432,13.561,13.432,13.478,350000.0
2008-08-28 18:26:00,13.533,13.56,13.436,13.515,400000.0
2008-08-28 18:27:00,13.506,13.573,13.482,13.482,350000.0
2008-08-28 18:28:00,13.451,13.589,13.445,13.455,450000.0
2008-08-28 18:29:00,13.473,13.577,13.473,13.507,700000.0
2008-08-28 18:30:00,13.584,13.593,13.476,13.576,400000.0
2008-08-28 18:31:00,13.579,13.589,13.502,13.557,450000.0
2008-08-28 18:32:00,13.58,13.58,13.499,13.52,350000.0
2008-08-28 18:33:00,13.63,13.63,13.533,13.567,350000.0
2008-08-28 18:34:00,13.593,13.668,13.525,13.525,550000.0
2008-08-28 18:35:00,13.574,13.608,13.488,13.597,550000.0
2008-08-28 18:36:00,13.552,13.642,13.524,13.524,600000.0
2008-08-28 18:37:00,13.587,13.632,13.512,13.61,600000.0
2008-08-28 18:38:00,13.647,13.661,13.549,13.58,500000.0
2008-08-28 18:39:00,13.581,13.64,13.539,13.539,500000.0
2008-08-28 18:40:00,13.615,13.627,13.527,13.627,350000.0
2008-08-28 18:41:00,13.512,13.649,13.512,13.531,400000.0
2008-08-28 18:42:00,13.63,13.63,13.507,13.525,400000.0
2008-08-28 18:43:00,13.526,13.645,13.526,13.645,450000.0
2008-08-28 18:44:00,13.533,13.602,13.483,13.602,400000.0
2008-08-28 18:45:00,13.64,13.64,13.512,13.571,350000.0
2008-08-28 18:46:00,13.579,13.635,13.509,13.605,400000.0
2008-08-28 18:47:00,13.643,13.663,13.513,13.614,450000.0
2008-08-28 18:48:00,13.538,13.641,13.522,13.555,350000.0
2008-08-28 18:49:00,13.561,13.629,13.482,13.57,450000.0
2008-08-28 18:50:00,13.625,13.625,13.488,13.582,950000.0
2008-08-28 18:51:00,13.603,13.607,13.48,13.607,550000.0
2008-08-28 18:52:00,13.509,13.55,13.509,13.55,350000.0
2008-08-28 18:53:00,13.6,13.6,13.478,13.478,550000.0
2008-08-28 18:54:00,13.624,13.624,13.497,13.587,350000.0
2008-08-28 18:55:00,13.509,13.57,13.471,13.567,350000.0
2008-08-28 18:56:00,13.587,13.605,13.471,13.501,550000.0
2008-08-28 18:57:00,13.501,13.604,13.501,13.581,500000.0
2008-08-28 18:58:00,13.585,13.635,13.559,13.572,400000.0
2008-08-28 18:59:00,13.593,13.673,13.565,13.565,600000.0
2008-08-28 19:00:00,13.564,13.645,13.564,13.645,350000.0
2008-08-28 19:01:00,13.629,13.629,13.469,13.614,450000.0
2008-08-28 19:02:00,13.545,13.634,13.528,13.53,550000.0
2008-08-28 19:03:00,13.595,13.599,13.452,13.599,550000.0
2008-08-28 19:04:00,13.482,13.546,13.424,13.43,450000.0
2008-08-28 19:05:00,13.555,13.555,13.413,13.5,450000.0
2008-08-28 19:06:00,13.506,13.541,13.437,13.47,400000.0
2008-08-28 19:07:00,13.468,13.576,13.444,13.573,350000.0
2008-08-28 19:08:00,13.549,13.55,13.497,13.525,350000.0
2008-08-28 19:09:00,13.537,13.54,13.404,13.505,500000.0
2008-08-28 19:10:00,13.532,13.603,13.489,13.539,450000.0
2008-08-28 19:11:00,13.638,13.644,13.547,13.644,550000.0
2008-08-28 19:12:00,13.607,13.607,13.48,13.503,350000.0
2008-08-28 19:13:00,13.544,13.603,13.476,13.58,600000.0
2008-08-28 19:14:00,13.603,13.603,13.476,13.476,400000.0
2008-08-28 19:15:00,13.534,13.594,13.503,13.574,350000.0
2008-08-28 19:16:00,13.553,13.589,13.477,13.503,550000.0
2008-08-28 19:17:00,13.485,13.614,13.479,13.557,550000.0
2008-08-28 19:18:00,13.568,13.581,13.438,13.581,400000.0
2008-08-28 19:19:00,13.508,13.585,13.46,13.572,650000.0
2008-08-28 19:20:00,13.549,13.58,13.479,13.563,550000.0
2008-08-28 19:21:00,13.542,13.596,13.447,13.556,400000.0
2008-08-28 19:22:00,13.535,13.535,13.411,13.516,450000.0
2008-08-28 19:23:00,13.536,13.561,13.457,13.472,450000.0
2008-08-28 19:24:00,13.506,13.585,13.435,13.585,550000.0
2008-08-28 19:25:00,13.613,13.613,13.45,13.61,400000.0
2008-08-28 19:26:00,13.621,13.626,13.51,13.604,400000.0
2008-08-28 19:27:00,13.598,13.619,13.479,13.608,450000.0
2008-08-28 19:28:00,13.617,13.619,13.502,13.51,400000.0
2008-08-28 19:29:00,13.494,13.583,13.461,13.472,350000.0
2008-08-28 19:30:00,13.617,13.617,13.465,13.51,400000.0
2008-08-28 19:31:00,13.585,13.603,13.509,13.589,500000.0
2008-08-28 19:32:00,13.528,13.632,13.496,13.496,400000.0
2008-08-28 19:33:00,13.536,13.614,13.497,13.6,400000.0
2008-08-28 19:34:00,13.538,13.594,13.435,13.483,650000.0
2008-08-28 19:35:00,13.514,13.565,13.495,13.495,350000.0
2008-08-28 19:36:00,13.566,13.602,13.532,13.586,350000.0
2008-08-28 19:37:00,13.592,13.615,13.522,13.539,500000.0
2008-08-28 19:38:00,13.53,13.607,13.492,13.594,400000.0
2008-08-28 19:39:00,13.62,13.62,13.511,13.575,400000.0
2008-08-28 19:40:00,13.61,13.61,13.519,13.522,400000.0
2008-08-28 19:41:00,13.55,13.595,13.512,13.539,350000.0
2008-08-28 19:43:00,13.503,13.627,13.503,13.522,500000.0
2008-08-28 19:44:00,13.587,13.609,13.476,13.609,550000.0
2008-08-28 19:45:00,13.567,13.601,13.519,13.552,400000.0
2008-08-28 19:46:00,13.634,13.634,13.537,13.574,550000.0
2008-08-28 19:47:00,13.593,13.621,13.508,13.51,400000.0
2008-08-28 19:48:00,13.596,13.632,13.506,13.612,350000.0
2008-08-28 19:49:00,13.626,13.663,13.567,13.574,350000.0
2008-08-28 19:50:00,13.511,13.641,13.511,13.641,450000.0
2008-08-28 19:51:00,13.571,13.632,13.51,13.51,350000.0
2008-08-28 19:52:00,13.487,13.614,13.487,13.572,450000.0
2008-08-28 19:53:00,13.57,13.626,13.514,13.62,400000.0
2008-08-28 19:54:00,13.617,13.653,13.528,13.528,400000.0
2008-08-28 19:56:00,13.549,13.626,13.516,13.578,550000.0
2008-08-28 19:57:00,13.614,13.614,13.508,13.508,450000.0
2008-08-28 19:58:00,13.576,13.603,13.473,13.495,400000.0
2008-08-28 19:59:00,13.622,13.622,13.503,13.598,550000.0
2008-08-28 20:00:00,13.509,13.598,13.506,13.586,350000.0
2008-08-28 20:01:00,13.553,13.583,13.437,13.583,350000.0
2008-08-28 20:02:00,13.533,13.569,13.465,13.502,350000.0
2008-08-28 20:03:00,13.522,13.65,13.473,13.531,500000.0
2008-08-28 20:04:00,13.455,13.585,13.455,13.573,400000.0
2008-08-28 20:05:00,13.502,13.648,13.502,13.584,550000.0
2008-08-28 20:06:00,13.582,13.613,13.525,13.583,500000.0
2008-08-28 20:07:00,13.543,13.616,13.497,13.497,550000.0
2008-08-28 20:08:00,13.588,13.639,13.512,13.528,300000.0
2008-08-28 20:09:00,13.54,13.646,13.526,13.616,900000.0
2008-08-28 20:10:00,13.603,13.639,13.506,13.639,450000.0
2008-08-28 20:11:00,13.548,13.596,13.488,13.488,800000.0
2008-08-28 20:12:00,13.59,13.619,13.509,13.516,400000.0
2008-08-28 20:13:00,13.601,13.618,13.524,13.611,500000.0
2008-08-28 20:14:00,13.497,13.612,13.497,13.514,400000.0
2008-08-28 20:15:00,13.637,13.64,13.567,13.599,500000.0
2008-08-28 20:16:00,13.557,13.664,13.504,13.514,550000.0
2008-08-28 20:17:00,13.553,13.612,13.507,13.52,350000.0
2008-08-28 20:18:00,13.61,13.61,13.448,13.581,500000.0
2008-08-28 20:19:00,13.576,13.643,13.542,13.563,350000.0
2008-08-28 20:20:00,13.587,13.666,13.521,13.647,400000.0
2008-08-28 20:21:00,13.521,13.606,13.503,13.503,350000.0
2008-08-28 20:22:00,13.517,13.583,13.473,13.569,350000.0
2008-08-28 20:23:00,13.519,13.59,13.48,13.581,400000.0
2008-08-28 20:24:00,13.593,13.629,13.551,13.629,400000.0
2008-08-28 20:25:00,13.624,13.624,13.436,13.51,550000.0
2008-08-28 20:26:00,13.6,13.6,13.456,13.487,400000.0
2008-08-28 20:27:00,13.573,13.573,13.467,13.492,400000.0
2008-08-28 20:28:00,13.519,13.596,13.512,13.571,400000.0
2008-08-28 20:29:00,13.573,13.613,13.509,13.571,500000.0
2008-08-28 20:30:00,13.528,13.617,13.525,13.574,400000.0
2008-08-28 20:31:00,13.62,13.642,13.563,13.608,450000.0
2008-08-28 20:32:00,13.539,13.642,13.521,13.555,350000.0
2008-08-28 20:33:00,13.535,13.648,13.53,13.627,500000.0
2008-08-28 20:34:00,13.561,13.643,13.508,13.631,500000.0
2008-08-28 20:35:00,13.629,13.629,13.49,13.552,400000.0
2008-08-28 20:36:00,13.615,13.632,13.486,13.605,450000.0
2008-08-28 20:37:00,13.624,13.643,13.548,13.643,500000.0
2008-08-28 20:38:00,13.541,13.666,13.541,13.599,500000.0
2008-08-28 20:40:00,13.655,13.678,13.546,13.653,500000.0
2008-08-28 20:42:00,13.683,13.697,13.609,13.671,550000.0
2008-08-28 20:43:00,13.618,13.681,13.572,13.671,500000.0
2008-08-28 20:44:00,13.585,13.663,13.547,13.578,500000.0
2008-08-28 20:45:00,13.646,13.664,13.547,13.664,350000.0
2008-08-28 20:49:00,13.64,13.645,13.542,13.632,300000.0
2008-08-28 20:50:00,13.62,13.662,13.581,13.662,400000.0
2008-08-28 20:51:00,13.644,13.654,13.552,13.619,550000.0
2008-08-28 20:52:00,13.567,13.65,13.567,13.593,450000.0
2008-08-28 20:53:00,13.637,13.637,13.514,13.634,350000.0
2008-08-28 20:54:00,13.631,13.66,13.561,13.648,550000.0
2008-08-28 20:56:00,13.561,13.59,13.495,13.575,500000.0
2008-08-28 20:57:00,13.615,13.62,13.542,13.542,250000.0
2008-08-28 20:58:00,13.536,13.65,13.536,13.569,200000.0
2008-08-28 20:59:00,13.605,13.644,13.515,13.541,350000.0
2008-08-28 21:00:00,13.602,13.603,13.544,13.544,250000.0
2008-08-28 21:01:00,13.567,13.638,13.542,13.61,350000.0
2008-08-28 21:02:00,13.631,13.631,13.522,13.589,450000.0
2008-08-28 21:03:00,13.547,13.632,13.509,13.561,500000.0
2008-08-28 21:04:00,13.513,13.647,13.513,13.574,500000.0
2008-08-28 21:05:00,13.513,13.667,13.513,13.536,550000.0
2008-08-28 21:06:00,13.567,13.657,13.527,13.559,550000.0
2008-08-28 21:07:00,13.637,13.66,13.519,13.635,450000.0
2008-08-28 21:08:00,13.557,13.672,13.549,13.582,400000.0
2008-08-28 21:09:00,13.653,13.653,13.527,13.651,400000.0
2008-08-28 21:10:00,13.552,13.63,13.552,13.558,350000.0
2008-08-28 21:11:00,13.634,13.636,13.505,13.505,400000.0
2008-08-28 21:12:00,13.575,13.661,13.566,13.603,550000.0
2008-08-28 21:13:00,13.643,13.643,13.513,13.626,350000.0
2008-08-28 21:14:00,13.607,13.638,13.52,13.603,450000.0
2008-08-28 21:15:00,13.628,13.658,13.538,13.658,350000.0
2008-08-28 21:16:00,13.577,13.685,13.559,13.654,550000.0
2008-08-28 21:17:00,13.578,13.654,13.525,13.572,400000.0
2008-08-28 21:19:00,13.598,13.688,13.571,13.584,550000.0
2008-08-28 21:20:00,13.656,13.656,13.542,13.542,400000.0
2008-08-28 21:21:00,13.617,13.653,13.559,13.583,350000.0
2008-08-28 21:22:00,13.525,13.65,13.495,13.65,400000.0
2008-08-28 21:23:00,13.666,13.672,13.52,13.577,400000.0
2008-08-28 21:24:00,13.585,13.657,13.527,13.595,350000.0
2008-08-28 21:25:00,13.546,13.656,13.524,13.531,350000.0
2008-08-28 21:26:00,13.63,13.642,13.508,13.562,550000.0
2008-08-28 21:27:00,13.632,13.636,13.498,13.612,600000.0
2008-08-28 21:28:00,13.619,13.627,13.523,13.627,500000.0
2008-08-28 21:29:00,13.573,13.659,13.494,13.606,650000.0
2008-08-28 21:30:00,13.655,13.66,13.563,13.563,250000.0
2008-08-28 21:31:00,13.645,13.645,13.546,13.546,250000.0
2008-08-28 21:32:00,13.622,13.678,13.569,13.627,250000.0
2008-08-28 21:33:00,13.575,13.654,13.565,13.65,400000.0
2008-08-28 21:34:00,13.562,13.682,13.545,13.585,500000.0
2008-08-28 21:35:00,13.593,13.656,13.513,13.656,400000.0
2008-08-28 21:36:00,13.535,13.639,13.514,13.614,400000.0
2008-08-28 21:37:00,13.547,13.627,13.547,13.612,400000.0
2008-08-28 21:39:00,13.674,13.685,13.56,13.634,750000.0
2008-08-28 21:40:00,13.616,13.644,13.519,13.644,500000.0
2008-08-28 21:41:00,13.538,13.623,13.509,13.509,350000.0
2008-08-28 21:42:00,13.645,13.71,13.541,13.541,550000.0
2008-08-28 21:43:00,13.574,13.675,13.537,13.66,600000.0
2008-08-28 21:44:00,13.632,13.661,13.548,13.656,400000.0
2008-08-28 21:49:00,13.547,13.672,13.547,13.638,450000.0
2008-08-28 21:50:00,13.611,13.644,13.543,13.614,500000.0
2008-08-28 21:51:00,13.585,13.668,13.545,13.582,400000.0
2008-08-28 21:52:00,13.65,13.65,13.485,13.556,350000.0
2008-08-28 21:54:00,13.572,13.674,13.572,13.603,350000.0
2008-08-28 21:55:00,13.671,13.671,13.576,13.66,250000.0
2008-08-28 21:57:00,13.567,13.665,13.529,13.561,350000.0
2008-08-28 21:59:00,13.493,13.631,13.493,13.631,550000.0
2008-08-28 22:00:00,13.663,13.667,13.52,13.657,500000.0
2008-08-28 22:01:00,13.636,13.664,13.529,13.529,500000.0
2008-08-28 22:03:00,13.546,13.698,13.546,13.602,300000.0
2008-08-28 22:07:00,13.565,13.639,13.486,13.639,350000.0
2008-08-28 22:09:00,13.612,13.668,13.579,13.632,400000.0
2008-08-28 22:10:00,13.579,13.647,13.547,13.611,800000.0
2008-08-28 22:11:00,13.663,13.674,13.602,13.615,350000.0
2008-08-28 22:14:00,13.588,13.691,13.588,13.629,400000.0
2008-08-28 22:16:00,13.578,13.697,13.561,13.661,400000.0
2008-08-28 22:17:00,13.624,13.654,13.52,13.654,400000.0
2008-08-28 22:18:00,13.668,13.721,13.547,13.547,350000.0
2008-08-28 22:20:00,13.503,13.606,13.501,13.501,350000.0
2008-08-28 22:21:00,13.641,13.641,13.624,13.624,100000.0
2008-08-28 22:22:00,13.61,13.647,13.524,13.57,350000.0
2008-08-28 22:23:00,13.592,13.647,13.526,13.526,350000.0
2008-08-28 22:25:00,13.565,13.694,13.549,13.662,500000.0
2008-08-28 22:28:00,13.519,13.654,13.519,13.566,400000.0
2008-08-28 22:29:00,13.58,13.632,13.539,13.613,400000.0
2008-08-28 22:30:00,13.561,13.628,13.514,13.572,650000.0
2008-08-28 22:31:00,13.531,13.633,13.508,13.613,400000.0
2008-08-28 22:32:00,13.601,13.604,13.517,13.517,300000.0
2008-08-28 22:36:00,13.623,13.627,13.462,13.627,550000.0
2008-08-28 22:37:00,13.545,13.678,13.545,13.614,550000.0
2008-08-28 22:38:00,13.508,13.592,13.508,13.566,300000.0
2008-08-28 22:39:00,13.526,13.672,13.526,13.53,350000.0
2008-08-28 22:40:00,13.508,13.604,13.5,13.604,400000.0
2008-08-28 22:41:00,13.656,13.668,13.531,13.668,300000.0
2008-08-28 22:42:00,13.532,13.651,13.532,13.645,450000.0
2008-08-28 22:43:00,13.616,13.616,13.446,13.608,350000.0
2008-08-28 22:44:00,13.564,13.644,13.509,13.599,500000.0
2008-08-28 22:45:00,13.603,13.638,13.523,13.638,400000.0
2008-08-28 22:46:00,13.489,13.619,13.486,13.577,650000.0
2008-08-28 22:47:00,13.606,13.629,13.537,13.556,550000.0
2008-08-28 22:48:00,13.566,13.667,13.525,13.615,400000.0
2008-08-28 22:49:00,13.551,13.602,13.51,13.51,400000.0
2008-08-28 22:50:00,13.617,13.617,13.607,13.607,100000.0
2008-08-28 22:51:00,13.507,13.544,13.507,13.544,100000.0
2008-08-28 22:54:00,13.638,13.699,13.584,13.584,350000.0
2008-08-28 22:56:00,13.674,13.674,13.545,13.626,500000.0
2008-08-28 22:57:00,13.598,13.625,13.535,13.535,250000.0
2008-08-28 22:58:00,13.636,13.648,13.554,13.589,400000.0
2008-08-28 22:59:00,13.618,13.671,13.555,13.585,950000.0
2008-08-28 23:00:00,13.543,13.645,13.529,13.578,450000.0
2008-08-28 23:01:00,13.613,13.629,13.535,13.607,350000.0
2008-08-28 23:02:00,13.585,13.658,13.521,13.534,550000.0
2008-08-28 23:03:00,13.564,13.694,13.564,13.585,200000.0
2008-08-28 23:05:00,13.638,13.664,13.593,13.664,300000.0
2008-08-28 23:07:00,13.628,13.662,13.53,13.662,400000.0
2008-08-28 23:10:00,13.646,13.646,13.539,13.557,550000.0
2008-08-28 23:11:00,13.684,13.684,13.577,13.577,400000.0
2008-08-28 23:12:00,13.635,13.635,13.553,13.553,100000.0
2008-08-28 23:13:00,13.579,13.612,13.579,13.612,100000.0
2008-08-28 23:14:00,13.606,13.628,13.53,13.547,600000.0
2008-08-28 23:15:00,13.57,13.651,13.518,13.578,400000.0
2008-08-28 23:16:00,13.573,13.623,13.54,13.623,200000.0
2008-08-28 23:20:00,13.506,13.619,13.506,13.548,400000.0
2008-08-28 23:29:00,13.577,13.628,13.527,13.569,200000.0
2008-08-28 23:30:00,13.492,13.624,13.492,13.619,700000.0
2008-08-28 23:31:00,13.563,13.566,13.563,13.563,150000.0
2008-08-28 23:37:00,13.521,13.662,13.521,13.62,350000.0
2008-08-28 23:40:00,13.602,13.618,13.499,13.607,950000.0
2008-08-28 23:43:00,13.571,13.596,13.526,13.554,250000.0
2008-08-28 23:50:00,13.594,13.622,13.48,13.591,1200000.0
2008-08-28 23:52:00,13.607,13.633,13.506,13.506,400000.0
2008-08-28 23:54:00,13.543,13.637,13.504,13.613,350000.0
2008-08-28 23:56:00,13.571,13.571,13.414,13.457,400000.0
2008-08-29 00:00:00,13.636,13.636,13.514,13.593,400000.0
2008-08-29 00:01:00,13.635,13.662,13.498,13.561,950000.0
2008-08-29 00:02:00,13.564,13.654,13.519,13.624,800000.0
2008-08-29 00:03:00,13.565,13.677,13.531,13.584,450000.0
2008-08-29 00:04:00,13.586,13.699,13.545,13.629,600000.0
2008-08-29 00:05:00,13.59,13.704,13.547,13.666,950000.0
2008-08-29 00:06:00,13.64,13.642,13.512,13.529,800000.0
2008-08-29 00:07:00,13.588,13.639,13.483,13.535,600000.0
2008-08-29 00:08:00,13.594,13.642,13.594,13.642,100000.0
2008-08-29 00:09:00,13.534,13.694,13.534,13.599,550000.0
2008-08-29 00:10:00,13.575,13.637,13.559,13.623,450000.0
2008-08-29 00:11:00,13.667,13.667,13.531,13.619,500000.0
2008-08-29 00:12:00,13.692,13.708,13.595,13.615,600000.0
2008-08-29 00:13:00,13.63,13.682,13.541,13.649,500000.0
2008-08-29 00:14:00,13.571,13.655,13.542,13.655,500000.0
2008-08-29 00:15:00,13.586,13.669,13.508,13.622,950000.0
2008-08-29 00:16:00,13.551,13.734,13.551,13.616,650000.0
2008-08-29 00:17:00,13.693,13.693,13.591,13.591,500000.0
2008-08-29 00:18:00,13.562,13.66,13.562,13.629,350000.0
2008-08-29 00:19:00,13.529,13.639,13.529,13.602,450000.0
2008-08-29 00:20:00,13.665,13.665,13.513,13.533,650000.0
2008-08-29 00:21:00,13.668,13.668,13.535,13.649,550000.0
2008-08-29 00:22:00,13.68,13.695,13.565,13.656,800000.0
2008-08-29 00:23:00,13.629,13.693,13.57,13.57,750000.0
2008-08-29 00:24:00,13.656,13.701,13.534,13.675,600000.0
2008-08-29 00:25:00,13.622,13.666,13.594,13.666,400000.0
2008-08-29 00:26:00,13.587,13.707,13.569,13.569,400000.0
2008-08-29 00:27:00,13.602,13.654,13.589,13.602,200000.0
2008-08-29 00:28:00,13.7,13.709,13.604,13.604,400000.0
2008-08-29 00:30:00,13.669,13.71,13.57,13.57,300000.0
2008-08-29 00:31:00,13.676,13.679,13.633,13.67,400000.0
2008-08-29 00:40:00,13.598,13.711,13.551,13.575,1250000.0
2008-08-29 00:41:00,13.618,13.712,13.585,13.601,400000.0
2008-08-29 00:49:00,13.661,13.701,13.593,13.701,550000.0
2008-08-29 00:50:00,13.533,13.655,13.501,13.655,400000.0
2008-08-29 01:00:00,13.634,13.649,13.515,13.546,1000000.0
2008-08-29 01:03:00,13.542,13.707,13.542,13.632,400000.0
2008-08-29 01:06:00,13.543,13.647,13.543,13.634,350000.0
2008-08-29 01:08:00,13.612,13.658,13.546,13.615,350000.0
2008-08-29 01:10:00,13.624,13.646,13.51,13.621,700000.0
2008-08-29 01:12:00,13.651,13.651,13.53,13.624,550000.0
2008-08-29 01:13:00,13.602,13.615,13.526,13.531,450000.0
2008-08-29 01:14:00,13.676,13.676,13.558,13.558,400000.0
2008-08-29 01:15:00,13.681,13.701,13.578,13.701,350000.0
2008-08-29 01:17:00,13.634,13.673,13.524,13.637,500000.0
2008-08-29 01:19:00,13.617,13.691,13.607,13.614,400000.0
2008-08-29 01:20:00,13.62,13.676,13.573,13.644,750000.0
2008-08-29 01:21:00,13.625,13.653,13.569,13.632,350000.0
2008-08-29 01:22:00,13.626,13.681,13.557,13.681,400000.0
2008-08-29 01:26:00,13.651,13.681,13.651,13.681,100000.0
2008-08-29 01:27:00,13.638,13.638,13.524,13.564,300000.0
2008-08-29 01:28:00,13.678,13.681,13.543,13.681,250000.0
2008-08-29 01:29:00,13.651,13.654,13.554,13.608,250000.0
2008-08-29 01:30:00,13.609,13.623,13.518,13.537,500000.0
2008-08-29 01:31:00,13.616,13.673,13.598,13.647,400000.0
2008-08-29 01:33:00,13.616,13.659,13.53,13.611,400000.0
2008-08-29 01:40:00,13.611,13.64,13.499,13.548,550000.0
2008-08-29 01:41:00,13.596,13.734,13.596,13.7,350000.0
2008-08-29 01:42:00,13.574,13.691,13.574,13.644,450000.0
2008-08-29 01:45:00,13.677,13.687,13.591,13.644,400000.0
2008-08-29 01:46:00,13.674,13.702,13.566,13.686,550000.0
2008-08-29 01:50:00,13.683,13.683,13.544,13.656,550000.0
2008-08-29 01:53:00,13.659,13.665,13.501,13.665,650000.0
2008-08-29 01:59:00,13.682,13.684,13.567,13.567,300000.0
2008-08-29 02:01:00,13.681,13.693,13.626,13.693,400000.0
2008-08-29 02:02:00,13.553,13.702,13.553,13.634,750000.0
2008-08-29 02:03:00,13.7,13.7,13.623,13.623,100000.0
2008-08-29 02:04:00,13.636,13.711,13.597,13.672,500000.0
2008-08-29 02:05:00,13.605,13.752,13.605,13.613,350000.0
2008-08-29 02:06:00,13.596,13.778,13.596,13.697,450000.0
2008-08-29 02:07:00,13.572,13.665,13.512,13.608,450000.0
2008-08-29 02:10:00,13.567,13.655,13.567,13.614,500000.0
2008-08-29 02:12:00,13.572,13.681,13.572,13.639,400000.0
2008-08-29 02:13:00,13.648,13.648,13.567,13.569,550000.0
2008-08-29 02:14:00,13.548,13.662,13.498,13.623,500000.0
2008-08-29 02:15:00,13.634,13.669,13.587,13.59,500000.0
2008-08-29 02:17:00,13.648,13.667,13.54,13.632,500000.0
2008-08-29 02:18:00,13.662,13.662,13.527,13.613,650000.0
2008-08-29 02:19:00,13.646,13.646,13.495,13.573,500000.0
2008-08-29 02:20:00,13.538,13.62,13.476,13.606,500000.0
2008-08-29 02:21:00,13.645,13.69,13.521,13.622,400000.0
2008-08-29 02:22:00,13.596,13.609,13.478,13.561,400000.0
2008-08-29 02:23:00,13.602,13.625,13.524,13.559,450000.0
2008-08-29 02:24:00,13.498,13.646,13.498,13.592,550000.0
2008-08-29 02:25:00,13.614,13.614,13.484,13.539,450000.0
2008-08-29 02:26:00,13.498,13.674,13.498,13.606,550000.0
2008-08-29 02:27:00,13.546,13.603,13.477,13.598,350000.0
2008-08-29 02:28:00,13.548,13.606,13.496,13.601,350000.0
2008-08-29 02:29:00,13.608,13.608,13.505,13.585,400000.0
2008-08-29 02:30:00,13.517,13.586,13.423,13.48,400000.0
2008-08-29 02:31:00,13.535,13.591,13.51,13.554,400000.0
2008-08-29 02:32:00,13.434,13.572,13.434,13.456,250000.0
2008-08-29 02:33:00,13.519,13.555,13.436,13.533,350000.0
2008-08-29 02:34:00,13.517,13.577,13.5,13.541,350000.0
2008-08-29 02:35:00,13.533,13.539,13.423,13.447,350000.0
2008-08-29 02:39:00,13.491,13.56,13.472,13.517,450000.0
2008-08-29 02:40:00,13.473,13.577,13.456,13.577,400000.0
2008-08-29 02:41:00,13.513,13.607,13.512,13.589,450000.0
2008-08-29 02:42:00,13.547,13.583,13.481,13.523,400000.0
2008-08-29 02:43:00,13.483,13.632,13.468,13.468,450000.0
2008-08-29 02:44:00,13.535,13.548,13.415,13.548,500000.0
2008-08-29 02:45:00,13.54,13.581,13.398,13.485,450000.0
2008-08-29 02:46:00,13.599,13.622,13.504,13.504,450000.0
2008-08-29 02:47:00,13.53,13.562,13.459,13.562,400000.0
2008-08-29 02:48:00,13.576,13.596,13.463,13.55,350000.0
2008-08-29 02:49:00,13.484,13.539,13.424,13.518,500000.0
2008-08-29 02:50:00,13.534,13.609,13.46,13.46,550000.0
2008-08-29 02:51:00,13.504,13.538,13.445,13.5,400000.0
2008-08-29 02:52:00,13.473,13.568,13.473,13.568,350000.0
2008-08-29 02:53:00,13.461,13.56,13.461,13.538,500000.0
2008-08-29 02:54:00,13.504,13.575,13.458,13.497,500000.0
2008-08-29 02:56:00,13.491,13.61,13.483,13.557,350000.0
2008-08-29 02:57:00,13.533,13.576,13.481,13.576,400000.0
2008-08-29 02:58:00,13.5,13.594,13.482,13.514,350000.0
2008-08-29 02:59:00,13.521,13.539,13.45,13.527,550000.0
2008-08-29 03:00:00,13.527,13.573,13.444,13.56,550000.0
2008-08-29 03:01:00,13.546,13.567,13.436,13.522,500000.0
2008-08-29 03:02:00,13.519,13.605,13.489,13.599,500000.0
2008-08-29 03:03:00,13.506,13.549,13.502,13.549,350000.0
2008-08-29 03:04:00,13.545,13.566,13.468,13.472,350000.0
2008-08-29 03:05:00,13.489,13.592,13.486,13.486,350000.0
2008-08-29 03:06:00,13.588,13.594,13.47,13.48,400000.0
2008-08-29 03:07:00,13.504,13.561,13.427,13.484,400000.0
2008-08-29 03:08:00,13.511,13.566,13.44,13.549,250000.0
2008-08-29 03:09:00,13.583,13.587,13.455,13.497,900000.0
2008-08-29 03:10:00,13.474,13.578,13.474,13.578,250000.0
2008-08-29 03:11:00,13.531,13.576,13.497,13.557,350000.0
2008-08-29 03:12:00,13.579,13.62,13.492,13.492,450000.0
2008-08-29 03:13:00,13.602,13.629,13.49,13.541,600000.0
2008-08-29 03:14:00,13.504,13.614,13.504,13.567,450000.0
2008-08-29 03:15:00,13.479,13.593,13.479,13.593,300000.0
2008-08-29 03:16:00,13.522,13.65,13.522,13.581,200000.0
2008-08-29 03:18:00,13.599,13.599,13.454,13.565,350000.0
2008-08-29 03:19:00,13.501,13.607,13.439,13.471,950000.0
2008-08-29 03:20:00,13.55,13.559,13.452,13.452,350000.0
2008-08-29 03:21:00,13.545,13.597,13.472,13.597,400000.0
2008-08-29 03:22:00,13.563,13.563,13.481,13.543,400000.0
2008-08-29 03:23:00,13.494,13.567,13.458,13.537,400000.0
2008-08-29 03:24:00,13.486,13.573,13.441,13.54,550000.0
2008-08-29 03:25:00,13.467,13.557,13.467,13.555,250000.0
2008-08-29 03:26:00,13.498,13.57,13.449,13.449,400000.0
2008-08-29 03:27:00,13.511,13.555,13.448,13.555,350000.0
2008-08-29 03:28:00,13.483,13.538,13.439,13.499,450000.0
2008-08-29 03:30:00,13.556,13.559,13.454,13.488,550000.0
2008-08-29 03:31:00,13.507,13.599,13.507,13.545,250000.0
2008-08-29 03:32:00,13.527,13.582,13.449,13.558,450000.0
2008-08-29 03:33:00,13.54,13.609,13.491,13.515,300000.0
2008-08-29 03:34:00,13.465,13.623,13.465,13.615,400000.0
2008-08-29 03:35:00,13.523,13.523,13.523,13.523,50000.0
2008-08-29 03:36:00,13.593,13.62,13.552,13.62,250000.0
2008-08-29 03:37:00,13.569,13.569,13.472,13.561,350000.0
2008-08-29 03:38:00,13.621,13.655,13.502,13.544,450000.0
2008-08-29 03:39:00,13.476,13.591,13.446,13.536,850000.0
2008-08-29 03:40:00,13.615,13.615,13.542,13.565,250000.0
2008-08-29 03:41:00,13.52,13.611,13.487,13.571,400000.0
2008-08-29 03:42:00,13.581,13.621,13.495,13.578,400000.0
2008-08-29 03:43:00,13.481,13.619,13.481,13.553,400000.0
2008-08-29 03:44:00,13.61,13.614,13.488,13.597,550000.0
2008-08-29 03:45:00,13.608,13.622,13.58,13.58,300000.0
2008-08-29 03:46:00,13.577,13.627,13.494,13.598,350000.0
2008-08-29 03:47:00,13.579,13.634,13.483,13.608,550000.0
2008-08-29 03:48:00,13.601,13.62,13.565,13.62,400000.0
2008-08-29 03:49:00,13.606,13.614,13.481,13.614,350000.0
2008-08-29 03:50:00,13.574,13.607,13.539,13.59,400000.0
2008-08-29 03:51:00,13.522,13.628,13.522,13.618,400000.0
2008-08-29 03:52:00,13.572,13.585,13.482,13.572,450000.0
2008-08-29 03:53:00,13.594,13.622,13.548,13.592,400000.0
2008-08-29 03:54:00,13.629,13.643,13.543,13.643,350000.0
2008-08-29 03:55:00,13.577,13.617,13.502,13.617,350000.0
2008-08-29 03:56:00,13.627,13.641,13.535,13.641,350000.0
2008-08-29 03:57:00,13.621,13.621,13.48,13.518,650000.0
2008-08-29 03:58:00,13.544,13.654,13.544,13.64,350000.0
2008-08-29 03:59:00,13.551,13.636,13.504,13.568,450000.0
2008-08-29 04:00:00,13.582,13.618,13.521,13.618,350000.0
2008-08-29 04:01:00,13.58,13.636,13.58,13.636,100000.0
2008-08-29 04:02:00,13.595,13.636,13.53,13.604,350000.0
2008-08-29 04:03:00,13.605,13.605,13.602,13.602,100000.0
2008-08-29 04:04:00,13.582,13.608,13.521,13.521,150000.0
2008-08-29 04:05:00,13.529,13.531,13.529,13.531,100000.0
2008-08-29 04:06:00,13.483,13.612,13.483,13.605,400000.0
2008-08-29 04:07:00,13.53,13.614,13.53,13.541,400000.0
2008-08-29 04:08:00,13.606,13.61,13.606,13.61,150000.0
2008-08-29 04:09:00,13.565,13.646,13.512,13.619,250000.0
2008-08-29 04:10:00,13.639,13.639,13.613,13.613,100000.0
2008-08-29 04:11:00,13.654,13.654,13.552,13.552,200000.0
2008-08-29 04:12:00,13.601,13.65,13.5,13.5,450000.0
2008-08-29 04:14:00,13.657,13.678,13.547,13.547,300000.0
2008-08-29 04:16:00,13.638,13.638,13.51,13.51,300000.0
2008-08-29 04:18:00,13.561,13.667,13.541,13.625,250000.0
2008-08-29 04:19:00,13.496,13.67,13.481,13.545,850000.0
2008-08-29 04:20:00,13.498,13.525,13.498,13.525,100000.0
2008-08-29 04:21:00,13.653,13.653,13.513,13.513,100000.0
2008-08-29 04:22:00,13.621,13.662,13.572,13.584,350000.0
2008-08-29 04:23:00,13.63,13.647,13.63,13.647,100000.0
2008-08-29 04:24:00,13.562,13.671,13.562,13.671,100000.0
2008-08-29 04:25:00,13.502,13.628,13.502,13.549,200000.0
2008-08-29 04:26:00,13.538,13.653,13.538,13.61,400000.0
2008-08-29 04:27:00,13.548,13.548,13.548,13.548,50000.0
2008-08-29 04:28:00,13.584,13.644,13.517,13.644,350000.0
2008-08-29 04:29:00,13.591,13.611,13.521,13.521,300000.0
2008-08-29 04:30:00,13.6,13.6,13.5,13.56,150000.0
2008-08-29 04:31:00,13.579,13.664,13.579,13.664,150000.0
2008-08-29 04:32:00,13.608,13.608,13.481,13.481,250000.0
2008-08-29 04:33:00,13.631,13.631,13.467,13.576,350000.0
2008-08-29 04:34:00,13.502,13.624,13.476,13.538,400000.0
2008-08-29 04:35:00,13.647,13.682,13.531,13.531,150000.0
2008-08-29 04:36:00,13.513,13.624,13.511,13.586,400000.0
2008-08-29 04:37:00,13.611,13.642,13.481,13.537,600000.0
2008-08-29 04:38:00,13.62,13.637,13.546,13.546,200000.0
2008-08-29 04:39:00,13.597,13.642,13.52,13.642,950000.0
2008-08-29 04:40:00,13.502,13.6,13.502,13.6,150000.0
2008-08-29 04:41:00,13.642,13.642,13.51,13.562,400000.0
2008-08-29 04:42:00,13.599,13.623,13.519,13.623,200000.0
2008-08-29 04:43:00,13.542,13.542,13.542,13.542,50000.0
2008-08-29 04:44:00,13.542,13.612,13.509,13.539,450000.0
2008-08-29 04:45:00,13.487,13.623,13.487,13.608,650000.0
2008-08-29 04:49:00,13.598,13.626,13.523,13.623,700000.0
2008-08-29 04:50:00,13.601,13.679,13.575,13.588,300000.0
2008-08-29 04:51:00,13.575,13.666,13.563,13.563,250000.0
2008-08-29 04:52:00,13.536,13.615,13.509,13.57,250000.0
2008-08-29 04:53:00,13.657,13.664,13.553,13.577,450000.0
2008-08-29 04:54:00,13.663,13.668,13.548,13.607,450000.0
2008-08-29 04:55:00,13.628,13.674,13.583,13.674,350000.0
2008-08-29 04:56:00,13.658,13.677,13.576,13.658,350000.0
2008-08-29 04:57:00,13.575,13.629,13.569,13.569,300000.0
2008-08-29 04:58:00,13.633,13.658,13.525,13.622,600000.0
2008-08-29 05:00:00,13.601,13.663,13.532,13.626,1100000.0
2008-08-29 05:01:00,13.612,13.677,13.587,13.677,400000.0
2008-08-29 05:02:00,13.671,13.671,13.542,13.646,400000.0
2008-08-29 05:03:00,13.655,13.655,13.641,13.641,100000.0
2008-08-29 05:04:00,13.633,13.675,13.591,13.591,400000.0
2008-08-29 05:05:00,13.645,13.685,13.614,13.618,400000.0
2008-08-29 05:06:00,13.612,13.626,13.612,13.626,200000.0
2008-08-29 05:07:00,13.637,13.671,13.539,13.638,250000.0
2008-08-29 05:08:00,13.66,13.683,13.574,13.604,300000.0
2008-08-29 05:10:00,13.64,13.64,13.512,13.512,300000.0
2008-08-29 05:11:00,13.661,13.674,13.619,13.664,400000.0
2008-08-29 05:17:00,13.662,13.662,13.574,13.653,550000.0
2008-08-29 05:19:00,13.681,13.681,13.594,13.604,550000.0
2008-08-29 05:20:00,13.643,13.643,13.536,13.559,500000.0
2008-08-29 05:21:00,13.597,13.668,13.584,13.653,250000.0
2008-08-29 05:22:00,13.591,13.632,13.53,13.605,350000.0
2008-08-29 05:23:00,13.618,13.653,13.538,13.538,350000.0
2008-08-29 05:25:00,13.549,13.657,13.535,13.619,350000.0
2008-08-29 05:26:00,13.586,13.623,13.498,13.587,500000.0
2008-08-29 05:27:00,13.611,13.639,13.524,13.639,550000.0
2008-08-29 05:28:00,13.527,13.636,13.494,13.636,400000.0
2008-08-29 05:29:00,13.549,13.596,13.453,13.532,550000.0
2008-08-29 05:30:00,13.583,13.583,13.583,13.583,50000.0
2008-08-29 05:31:00,13.604,13.604,13.489,13.489,100000.0
2008-08-29 05:32:00,13.546,13.629,13.54,13.574,350000.0
2008-08-29 05:33:00,13.501,13.637,13.501,13.511,500000.0
2008-08-29 05:34:00,13.585,13.612,13.585,13.612,100000.0
2008-08-29 05:35:00,13.501,13.647,13.501,13.523,550000.0
2008-08-29 05:36:00,13.604,13.68,13.55,13.55,450000.0
2008-08-29 05:38:00,13.597,13.597,13.537,13.537,150000.0
2008-08-29 05:39:00,13.634,13.639,13.566,13.639,300000.0
2008-08-29 05:40:00,13.519,13.631,13.519,13.54,300000.0
2008-08-29 05:41:00,13.657,13.657,13.569,13.569,200000.0
2008-08-29 05:46:00,13.639,13.639,13.491,13.579,300000.0
2008-08-29 05:50:00,13.632,13.632,13.508,13.508,300000.0
2008-08-29 05:52:00,13.604,13.654,13.568,13.625,500000.0
2008-08-29 05:53:00,13.611,13.627,13.543,13.615,500000.0
2008-08-29 05:54:00,13.573,13.649,13.561,13.649,400000.0
2008-08-29 05:55:00,13.512,13.615,13.494,13.601,400000.0
2008-08-29 05:56:00,13.585,13.628,13.482,13.485,500000.0
2008-08-29 05:57:00,13.559,13.591,13.485,13.537,550000.0
2008-08-29 05:58:00,13.604,13.611,13.488,13.488,250000.0
2008-08-29 05:59:00,13.558,13.628,13.539,13.59,550000.0
2008-08-29 06:00:00,13.581,13.658,13.541,13.615,500000.0
2008-08-29 06:01:00,13.539,13.664,13.539,13.599,350000.0
2008-08-29 06:02:00,13.521,13.636,13.521,13.636,100000.0
2008-08-29 06:03:00,13.564,13.649,13.514,13.613,500000.0
2008-08-29 06:04:00,13.65,13.65,13.539,13.539,350000.0
2008-08-29 06:05:00,13.608,13.608,13.574,13.574,100000.0
2008-08-29 06:06:00,13.587,13.661,13.497,13.548,550000.0
2008-08-29 06:07:00,13.641,13.641,13.488,13.533,550000.0
2008-08-29 06:09:00,13.543,13.638,13.541,13.619,350000.0
2008-08-29 06:10:00,13.558,13.613,13.558,13.613,100000.0
2008-08-29 06:11:00,13.558,13.623,13.549,13.613,350000.0
2008-08-29 06:13:00,13.57,13.644,13.543,13.549,550000.0
2008-08-29 06:14:00,13.653,13.69,13.519,13.601,450000.0
2008-08-29 06:15:00,13.656,13.656,13.511,13.602,400000.0
2008-08-29 06:16:00,13.664,13.666,13.525,13.666,400000.0
2008-08-29 06:17:00,13.656,13.656,13.521,13.634,450000.0
2008-08-29 06:18:00,13.635,13.644,13.635,13.644,100000.0
2008-08-29 06:19:00,13.621,13.656,13.524,13.604,400000.0
2008-08-29 06:20:00,13.656,13.684,13.574,13.643,500000.0
2008-08-29 06:21:00,13.654,13.676,13.548,13.548,400000.0
2008-08-29 06:22:00,13.617,13.654,13.513,13.622,550000.0
2008-08-29 06:23:00,13.65,13.65,13.487,13.52,350000.0
2008-08-29 06:24:00,13.662,13.669,13.533,13.533,250000.0
2008-08-29 06:27:00,13.627,13.633,13.535,13.535,450000.0
2008-08-29 06:29:00,13.559,13.64,13.487,13.539,550000.0
2008-08-29 06:30:00,13.609,13.656,13.579,13.64,500000.0
2008-08-29 06:31:00,13.645,13.652,13.645,13.652,100000.0
2008-08-29 06:32:00,13.599,13.599,13.599,13.599,50000.0
2008-08-29 06:33:00,13.511,13.639,13.488,13.547,400000.0
2008-08-29 06:34:00,13.566,13.617,13.566,13.598,400000.0
2008-08-29 06:35:00,13.583,13.681,13.572,13.572,350000.0
2008-08-29 06:38:00,13.53,13.669,13.504,13.669,550000.0
2008-08-29 06:40:00,13.644,13.644,13.479,13.608,450000.0
2008-08-29 06:41:00,13.576,13.655,13.54,13.589,500000.0
2008-08-29 06:42:00,13.552,13.668,13.552,13.608,550000.0
2008-08-29 06:43:00,13.613,13.669,13.575,13.592,550000.0
2008-08-29 06:44:00,13.678,13.678,13.678,13.678,50000.0
2008-08-29 06:45:00,13.588,13.692,13.559,13.589,450000.0
2008-08-29 06:46:00,13.678,13.678,13.548,13.649,350000.0
2008-08-29 06:47:00,13.569,13.735,13.569,13.573,550000.0
2008-08-29 06:48:00,13.597,13.683,13.589,13.642,400000.0
2008-08-29 06:49:00,13.578,13.687,13.511,13.629,800000.0
2008-08-29 06:50:00,13.544,13.648,13.512,13.566,350000.0
2008-08-29 06:51:00,13.665,13.687,13.566,13.666,500000.0
2008-08-29 06:52:00,13.689,13.689,13.689,13.689,50000.0
2008-08-29 06:53:00,13.573,13.675,13.541,13.563,400000.0
2008-08-29 06:54:00,13.652,13.657,13.544,13.657,450000.0
2008-08-29 06:55:00,13.636,13.697,13.578,13.578,350000.0
2008-08-29 06:56:00,13.668,13.668,13.512,13.573,550000.0
2008-08-29 06:57:00,13.579,13.668,13.54,13.618,550000.0
2008-08-29 06:59:00,13.613,13.708,13.589,13.589,650000.0
2008-08-29 07:00:00,13.637,13.651,13.561,13.561,300000.0
2008-08-29 07:01:00,13.587,13.657,13.545,13.61,450000.0
2008-08-29 07:02:00,13.557,13.66,13.531,13.592,550000.0
2008-08-29 07:03:00,13.663,13.663,13.62,13.653,250000.0
2008-08-29 07:05:00,13.631,13.674,13.523,13.674,500000.0
2008-08-29 07:06:00,13.673,13.673,13.595,13.659,200000.0
2008-08-29 07:07:00,13.64,13.682,13.565,13.648,500000.0
2008-08-29 07:08:00,13.651,13.713,13.594,13.628,500000.0
2008-08-29 07:09:00,13.588,13.695,13.58,13.58,400000.0
2008-08-29 07:10:00,13.682,13.682,13.557,13.64,350000.0
2008-08-29 07:11:00,13.626,13.682,13.606,13.682,250000.0
2008-08-29 07:12:00,13.597,13.716,13.577,13.607,400000.0
2008-08-29 07:13:00,13.577,13.704,13.577,13.589,400000.0
2008-08-29 07:14:00,13.583,13.69,13.583,13.619,400000.0
2008-08-29 07:15:00,13.693,13.693,13.528,13.607,350000.0
2008-08-29 07:16:00,13.709,13.709,13.558,13.693,350000.0
2008-08-29 07:17:00,13.603,13.68,13.551,13.611,500000.0
2008-08-29 07:18:00,13.689,13.689,13.543,13.647,550000.0
2008-08-29 07:19:00,13.709,13.709,13.59,13.667,550000.0
2008-08-29 07:20:00,13.662,13.683,13.601,13.683,350000.0
2008-08-29 07:21:00,13.605,13.764,13.605,13.713,350000.0
2008-08-29 07:22:00,13.634,13.681,13.577,13.667,350000.0
2008-08-29 07:23:00,13.642,13.724,13.612,13.701,350000.0
2008-08-29 07:24:00,13.593,13.701,13.593,13.701,450000.0
2008-08-29 07:25:00,13.658,13.688,13.572,13.59,550000.0
2008-08-29 07:26:00,13.636,13.648,13.569,13.581,400000.0
2008-08-29 07:27:00,13.712,13.753,13.592,13.643,500000.0
2008-08-29 07:28:00,13.649,13.686,13.575,13.637,400000.0
2008-08-29 07:29:00,13.648,13.661,13.535,13.661,500000.0
2008-08-29 07:30:00,13.682,13.682,13.554,13.583,500000.0
2008-08-29 07:32:00,13.654,13.681,13.6,13.647,400000.0
2008-08-29 07:33:00,13.651,13.677,13.57,13.57,350000.0
2008-08-29 07:34:00,13.63,13.671,13.575,13.624,450000.0
2008-08-29 07:35:00,13.599,13.639,13.579,13.579,350000.0
2008-08-29 07:38:00,13.592,13.658,13.531,13.658,450000.0
2008-08-29 07:40:00,13.658,13.663,13.528,13.663,350000.0
2008-08-29 07:41:00,13.594,13.636,13.527,13.557,400000.0
2008-08-29 07:42:00,13.686,13.71,13.578,13.603,350000.0
2008-08-29 07:43:00,13.632,13.632,13.54,13.57,400000.0
2008-08-29 07:44:00,13.662,13.662,13.557,13.557,550000.0
2008-08-29 07:45:00,13.66,13.704,13.613,13.613,350000.0
2008-08-29 07:46:00,13.658,13.672,13.548,13.599,350000.0
2008-08-29 07:47:00,13.657,13.673,13.569,13.645,350000.0
2008-08-29 07:49:00,13.666,13.694,13.571,13.659,550000.0
2008-08-29 07:50:00,13.587,13.678,13.573,13.627,450000.0
2008-08-29 07:51:00,13.652,13.702,13.582,13.688,450000.0
2008-08-29 07:52:00,13.638,13.702,13.561,13.6,500000.0
2008-08-29 07:53:00,13.656,13.694,13.566,13.633,500000.0
2008-08-29 07:54:00,13.669,13.711,13.608,13.628,350000.0
2008-08-29 07:55:00,13.648,13.701,13.581,13.671,350000.0
2008-08-29 07:56:00,13.683,13.717,13.598,13.717,550000.0
2008-08-29 07:57:00,13.588,13.641,13.569,13.595,350000.0
2008-08-29 07:59:00,13.62,13.657,13.58,13.58,450000.0
2008-08-29 08:00:00,13.582,13.725,13.582,13.649,350000.0
2008-08-29 08:01:00,13.568,13.702,13.568,13.702,350000.0
2008-08-29 08:02:00,13.586,13.711,13.586,13.669,350000.0
2008-08-29 08:03:00,13.633,13.669,13.553,13.574,450000.0
2008-08-29 08:04:00,13.598,13.661,13.567,13.57,350000.0
2008-08-29 08:05:00,13.598,13.658,13.565,13.595,400000.0
2008-08-29 08:06:00,13.641,13.646,13.566,13.629,400000.0
2008-08-29 08:07:00,13.683,13.687,13.557,13.646,450000.0
2008-08-29 08:08:00,13.588,13.666,13.525,13.659,400000.0
2008-08-29 08:09:00,13.689,13.733,13.607,13.631,400000.0
2008-08-29 08:10:00,13.653,13.669,13.544,13.634,400000.0
2008-08-29 08:11:00,13.642,13.663,13.553,13.628,400000.0
2008-08-29 08:12:00,13.624,13.656,13.57,13.628,400000.0
2008-08-29 08:13:00,13.589,13.743,13.589,13.635,350000.0
2008-08-29 08:14:00,13.679,13.698,13.565,13.698,400000.0
2008-08-29 08:15:00,13.626,13.686,13.564,13.564,400000.0
2008-08-29 08:16:00,13.685,13.755,13.564,13.564,350000.0
2008-08-29 08:17:00,13.626,13.679,13.566,13.637,500000.0
2008-08-29 08:18:00,13.676,13.7,13.541,13.629,500000.0
2008-08-29 08:19:00,13.62,13.643,13.539,13.567,400000.0
2008-08-29 08:20:00,13.547,13.643,13.514,13.643,400000.0
2008-08-29 08:21:00,13.646,13.651,13.519,13.651,400000.0
2008-08-29 08:22:00,13.619,13.693,13.589,13.688,550000.0
2008-08-29 08:23:00,13.571,13.643,13.522,13.622,350000.0
2008-08-29 08:24:00,13.599,13.66,13.58,13.58,350000.0
2008-08-29 08:25:00,13.628,13.655,13.565,13.584,400000.0
2008-08-29 08:26:00,13.668,13.672,13.582,13.591,500000.0
2008-08-29 08:27:00,13.578,13.667,13.578,13.658,400000.0
2008-08-29 08:28:00,13.628,13.656,13.577,13.609,450000.0
2008-08-29 08:29:00,13.586,13.67,13.586,13.598,400000.0
2008-08-29 08:30:00,13.603,13.716,13.603,13.697,500000.0
2008-08-29 08:31:00,13.655,13.692,13.592,13.604,450000.0
2008-08-29 08:32:00,13.578,13.684,13.544,13.684,400000.0
2008-08-29 08:33:00,13.577,13.703,13.577,13.664,450000.0
2008-08-29 08:34:00,13.648,13.676,13.54,13.676,450000.0
2008-08-29 08:35:00,13.655,13.675,13.566,13.647,550000.0
2008-08-29 08:36:00,13.527,13.583,13.527,13.547,350000.0
2008-08-29 08:38:00,13.667,13.667,13.547,13.588,400000.0
2008-08-29 08:39:00,13.59,13.692,13.564,13.657,500000.0
2008-08-29 08:40:00,13.692,13.693,13.568,13.671,350000.0
2008-08-29 08:41:00,13.55,13.652,13.55,13.645,500000.0
2008-08-29 08:42:00,13.659,13.691,13.562,13.656,350000.0
2008-08-29 08:43:00,13.583,13.695,13.583,13.658,350000.0
2008-08-29 08:44:00,13.685,13.685,13.548,13.648,550000.0
2008-08-29 08:45:00,13.613,13.656,13.554,13.591,350000.0
2008-08-29 08:46:00,13.624,13.687,13.606,13.624,550000.0
2008-08-29 08:47:00,13.6,13.704,13.563,13.673,550000.0
2008-08-29 08:48:00,13.679,13.679,13.543,13.607,550000.0
2008-08-29 08:49:00,13.654,13.672,13.606,13.66,500000.0
2008-08-29 08:50:00,13.605,13.681,13.596,13.596,550000.0
2008-08-29 08:51:00,13.637,13.715,13.634,13.642,450000.0
2008-08-29 08:52:00,13.668,13.674,13.592,13.664,350000.0
2008-08-29 08:53:00,13.571,13.667,13.533,13.667,400000.0
2008-08-29 08:54:00,13.688,13.693,13.591,13.612,400000.0
2008-08-29 08:55:00,13.647,13.702,13.591,13.591,450000.0
2008-08-29 08:56:00,13.618,13.722,13.596,13.596,450000.0
2008-08-29 08:57:00,13.652,13.652,13.565,13.57,350000.0
2008-08-29 08:58:00,13.631,13.643,13.544,13.604,500000.0
2008-08-29 08:59:00,13.686,13.693,13.618,13.664,400000.0
2008-08-29 09:00:00,13.657,13.696,13.571,13.658,1500000.0
2008-08-29 09:01:00,13.67,13.674,13.594,13.663,1250000.0
2008-08-29 09:02:00,13.654,13.662,13.541,13.541,350000.0
2008-08-29 09:03:00,13.664,13.709,13.612,13.687,350000.0
2008-08-29 09:06:00,13.659,13.688,13.577,13.61,450000.0
2008-08-29 09:07:00,13.637,13.669,13.587,13.587,350000.0
2008-08-29 09:08:00,13.653,13.684,13.561,13.638,550000.0
2008-08-29 09:09:00,13.648,13.675,13.561,13.675,350000.0
2008-08-29 09:10:00,13.6,13.699,13.561,13.625,450000.0
2008-08-29 09:11:00,13.634,13.671,13.578,13.65,1900000.0
2008-08-29 09:12:00,13.593,13.679,13.544,13.639,550000.0
2008-08-29 09:13:00,13.679,13.735,13.583,13.7,550000.0
2008-08-29 09:14:00,13.602,13.707,13.602,13.67,400000.0
2008-08-29 09:15:00,13.705,13.711,13.616,13.635,500000.0
2008-08-29 09:16:00,13.625,13.698,13.577,13.698,500000.0
2008-08-29 09:17:00,13.684,13.737,13.592,13.673,550000.0
2008-08-29 09:18:00,13.702,13.716,13.577,13.681,500000.0
2008-08-29 09:20:00,13.63,13.683,13.608,13.67,350000.0
2008-08-29 09:21:00,13.653,13.669,13.587,13.587,450000.0
2008-08-29 09:22:00,13.681,13.69,13.584,13.608,400000.0
2008-08-29 09:23:00,13.691,13.698,13.577,13.69,400000.0
2008-08-29 09:24:00,13.658,13.718,13.643,13.643,350000.0
2008-08-29 09:25:00,13.687,13.694,13.571,13.659,350000.0
2008-08-29 09:26:00,13.628,13.703,13.578,13.703,350000.0
2008-08-29 09:27:00,13.714,13.735,13.59,13.649,550000.0
2008-08-29 09:28:00,13.638,13.711,13.62,13.658,1550000.0
2008-08-29 09:29:00,13.592,13.695,13.592,13.63,400000.0
2008-08-29 09:30:00,13.624,13.704,13.572,13.62,450000.0
2008-08-29 09:31:00,13.707,13.707,13.614,13.645,350000.0
2008-08-29 09:32:00,13.613,13.738,13.592,13.631,350000.0
2008-08-29 09:33:00,13.643,13.736,13.583,13.601,350000.0
2008-08-29 09:34:00,13.615,13.778,13.586,13.632,1950000.0
2008-08-29 09:35:00,13.737,13.737,13.656,13.675,350000.0
2008-08-29 09:36:00,13.761,13.777,13.659,13.683,550000.0
2008-08-29 09:37:00,13.715,13.715,13.605,13.701,450000.0
2008-08-29 09:38:00,13.697,13.729,13.631,13.69,550000.0
2008-08-29 09:39:00,13.676,13.776,13.659,13.659,550000.0
2008-08-29 09:40:00,13.75,13.774,13.635,13.774,500000.0
2008-08-29 09:41:00,13.674,13.717,13.619,13.621,450000.0
2008-08-29 09:42:00,13.654,13.764,13.654,13.726,450000.0
2008-08-29 09:43:00,13.697,13.769,13.677,13.763,550000.0
2008-08-29 09:44:00,13.656,13.755,13.656,13.751,450000.0
2008-08-29 09:45:00,13.743,13.803,13.655,13.763,350000.0
2008-08-29 09:46:00,13.766,13.781,13.669,13.669,450000.0
2008-08-29 09:47:00,13.718,13.785,13.616,13.785,400000.0
2008-08-29 09:48:00,13.738,13.752,13.614,13.64,450000.0
2008-08-29 09:49:00,13.774,13.774,13.637,13.71,400000.0
2008-08-29 09:50:00,13.681,13.757,13.629,13.71,350000.0
2008-08-29 09:51:00,13.756,13.756,13.628,13.719,400000.0
2008-08-29 09:52:00,13.723,13.755,13.614,13.719,400000.0
2008-08-29 09:53:00,13.692,13.744,13.669,13.726,400000.0
2008-08-29 09:54:00,13.636,13.733,13.595,13.69,750000.0
2008-08-29 09:55:00,13.643,13.759,13.63,13.759,550000.0
2008-08-29 09:56:00,13.688,13.746,13.639,13.725,450000.0
2008-08-29 09:57:00,13.652,13.738,13.612,13.707,450000.0
2008-08-29 09:58:00,13.643,13.719,13.63,13.63,400000.0
2008-08-29 09:59:00,13.606,13.738,13.606,13.687,400000.0
2008-08-29 10:00:00,13.726,13.726,13.597,13.606,350000.0
2008-08-29 10:01:00,13.612,13.712,13.605,13.687,500000.0
2008-08-29 10:02:00,13.705,13.734,13.622,13.622,400000.0
2008-08-29 10:03:00,13.684,13.723,13.61,13.627,500000.0
2008-08-29 10:04:00,13.687,13.765,13.659,13.715,550000.0
2008-08-29 10:05:00,13.686,13.709,13.624,13.64,350000.0
2008-08-29 10:06:00,13.703,13.753,13.676,13.711,500000.0
2008-08-29 10:07:00,13.756,13.756,13.65,13.721,400000.0
2008-08-29 10:08:00,13.732,13.735,13.624,13.682,550000.0
2008-08-29 10:09:00,13.667,13.763,13.633,13.683,350000.0
2008-08-29 10:10:00,13.724,13.785,13.619,13.623,650000.0
2008-08-29 10:11:00,13.76,13.76,13.653,13.725,400000.0
2008-08-29 10:12:00,13.753,13.753,13.617,13.658,550000.0
2008-08-29 10:13:00,13.671,13.76,13.625,13.703,350000.0
2008-08-29 10:14:00,13.695,13.78,13.629,13.66,550000.0
2008-08-29 10:15:00,13.721,13.801,13.671,13.721,350000.0
2008-08-29 10:16:00,13.68,13.804,13.667,13.692,550000.0
2008-08-29 10:17:00,13.786,13.786,13.645,13.65,500000.0
2008-08-29 10:18:00,13.768,13.777,13.64,13.708,550000.0
2008-08-29 10:19:00,13.784,13.793,13.657,13.793,550000.0
2008-08-29 10:20:00,13.692,13.771,13.664,13.758,350000.0
2008-08-29 10:21:00,13.739,13.757,13.631,13.717,350000.0
2008-08-29 10:22:00,13.751,13.788,13.668,13.788,500000.0
2008-08-29 10:23:00,13.788,13.796,13.653,13.796,400000.0
2008-08-29 10:24:00,13.727,13.809,13.683,13.805,500000.0
2008-08-29 10:25:00,13.777,13.785,13.671,13.707,500000.0
2008-08-29 10:26:00,13.683,13.773,13.613,13.773,350000.0
2008-08-29 10:27:00,13.764,13.791,13.673,13.691,400000.0
2008-08-29 10:28:00,13.777,13.817,13.708,13.756,600000.0
2008-08-29 10:29:00,13.765,13.845,13.686,13.686,350000.0
2008-08-29 10:30:00,13.777,13.777,13.64,13.66,400000.0
2008-08-29 10:31:00,13.778,13.778,13.644,13.673,550000.0
2008-08-29 10:32:00,13.748,13.804,13.683,13.787,650000.0
2008-08-29 10:33:00,13.652,13.768,13.652,13.652,450000.0
2008-08-29 10:34:00,13.72,13.777,13.638,13.669,450000.0
2008-08-29 10:35:00,13.692,13.712,13.605,13.605,450000.0
2008-08-29 10:36:00,13.622,13.741,13.622,13.741,550000.0
2008-08-29 10:37:00,13.619,13.727,13.607,13.699,400000.0
2008-08-29 10:38:00,13.721,13.759,13.622,13.721,550000.0
2008-08-29 10:39:00,13.622,13.739,13.588,13.739,350000.0
2008-08-29 10:40:00,13.661,13.772,13.633,13.714,550000.0
2008-08-29 10:41:00,13.754,13.774,13.625,13.664,400000.0
2008-08-29 10:42:00,13.678,13.733,13.622,13.671,400000.0
2008-08-29 10:43:00,13.689,13.733,13.605,13.733,450000.0
2008-08-29 10:44:00,13.597,13.737,13.597,13.677,350000.0
2008-08-29 10:45:00,13.627,13.684,13.627,13.663,350000.0
2008-08-29 10:46:00,13.65,13.777,13.626,13.626,600000.0
2008-08-29 10:47:00,13.726,13.726,13.638,13.642,400000.0
2008-08-29 10:48:00,13.66,13.773,13.639,13.639,550000.0
2008-08-29 10:49:00,13.675,13.728,13.616,13.728,500000.0
2008-08-29 10:50:00,13.774,13.774,13.608,13.64,450000.0
2008-08-29 10:51:00,13.671,13.77,13.644,13.77,350000.0
2008-08-29 10:52:00,13.663,13.765,13.604,13.686,550000.0
2008-08-29 10:53:00,13.739,13.739,13.61,13.73,350000.0
2008-08-29 10:54:00,13.699,13.751,13.588,13.751,400000.0
2008-08-29 10:55:00,13.69,13.722,13.611,13.625,350000.0
2008-08-29 10:56:00,13.597,13.718,13.597,13.663,450000.0
2008-08-29 10:57:00,13.705,13.739,13.674,13.674,400000.0
2008-08-29 10:58:00,13.678,13.721,13.592,13.721,450000.0
2008-08-29 10:59:00,13.731,13.775,13.635,13.677,350000.0
2008-08-29 11:00:00,13.646,13.747,13.613,13.628,400000.0
2008-08-29 11:01:00,13.579,13.71,13.579,13.679,550000.0
2008-08-29 11:02:00,13.712,13.723,13.585,13.652,350000.0
2008-08-29 11:03:00,13.623,13.74,13.623,13.653,400000.0
2008-08-29 11:04:00,13.749,13.769,13.625,13.762,500000.0
2008-08-29 11:05:00,13.666,13.702,13.579,13.702,400000.0
2008-08-29 11:06:00,13.669,13.715,13.627,13.699,400000.0
2008-08-29 11:07:00,13.707,13.737,13.608,13.608,400000.0
2008-08-29 11:08:00,13.633,13.784,13.633,13.706,500000.0
2008-08-29 11:09:00,13.762,13.762,13.608,13.744,500000.0
2008-08-29 11:10:00,13.647,13.755,13.647,13.702,450000.0
2008-08-29 11:11:00,13.666,13.752,13.611,13.752,400000.0
2008-08-29 11:12:00,13.638,13.761,13.63,13.653,600000.0
2008-08-29 11:13:00,13.711,13.761,13.683,13.736,500000.0
2008-08-29 11:14:00,13.736,13.747,13.612,13.627,350000.0
2008-08-29 11:15:00,13.662,13.702,13.602,13.689,400000.0
2008-08-29 11:16:00,13.745,13.761,13.612,13.703,550000.0
2008-08-29 11:17:00,13.736,13.736,13.56,13.703,700000.0
2008-08-29 11:18:00,13.739,13.739,13.601,13.651,400000.0
2008-08-29 11:19:00,13.694,13.715,13.649,13.656,450000.0
2008-08-29 11:20:00,13.754,13.76,13.681,13.76,500000.0
2008-08-29 11:21:00,13.614,13.732,13.603,13.606,450000.0
2008-08-29 11:23:00,13.65,13.757,13.649,13.714,400000.0
2008-08-29 11:24:00,13.653,13.711,13.625,13.639,400000.0
2008-08-29 11:25:00,13.626,13.738,13.626,13.738,350000.0
2008-08-29 11:26:00,13.646,13.725,13.604,13.641,550000.0
2008-08-29 11:27:00,13.738,13.738,13.597,13.714,450000.0
2008-08-29 11:28:00,13.613,13.726,13.607,13.721,500000.0
2008-08-29 11:29:00,13.64,13.749,13.607,13.749,600000.0
2008-08-29 11:30:00,13.672,13.761,13.648,13.682,400000.0
2008-08-29 11:31:00,13.702,13.772,13.648,13.718,550000.0
2008-08-29 11:32:00,13.767,13.767,13.638,13.723,650000.0
2008-08-29 11:33:00,13.651,13.811,13.651,13.749,550000.0
2008-08-29 11:34:00,13.705,13.78,13.631,13.734,450000.0
2008-08-29 11:35:00,13.713,13.739,13.627,13.739,400000.0
2008-08-29 11:36:00,13.629,13.78,13.625,13.625,400000.0
2008-08-29 11:37:00,13.695,13.738,13.639,13.707,450000.0
2008-08-29 11:38:00,13.65,13.738,13.614,13.639,400000.0
2008-08-29 11:39:00,13.756,13.797,13.657,13.777,550000.0
2008-08-29 11:40:00,13.725,13.729,13.62,13.62,500000.0
2008-08-29 11:41:00,13.738,13.781,13.651,13.781,400000.0
2008-08-29 11:43:00,13.75,13.784,13.665,13.715,550000.0
2008-08-29 11:44:00,13.744,13.786,13.648,13.748,550000.0
2008-08-29 11:45:00,13.65,13.728,13.614,13.728,350000.0
2008-08-29 11:46:00,13.716,13.768,13.673,13.698,350000.0
2008-08-29 11:47:00,13.776,13.787,13.683,13.683,400000.0
2008-08-29 11:48:00,13.685,13.726,13.623,13.646,550000.0
2008-08-29 11:49:00,13.675,13.754,13.602,13.7,400000.0
2008-08-29 11:50:00,13.757,13.757,13.593,13.633,350000.0
2008-08-29 11:51:00,13.674,13.756,13.623,13.623,450000.0
2008-08-29 11:52:00,13.66,13.777,13.66,13.777,500000.0
2008-08-29 11:53:00,13.703,13.763,13.647,13.647,500000.0
2008-08-29 11:54:00,13.602,13.736,13.602,13.731,650000.0
2008-08-29 11:55:00,13.758,13.758,13.582,13.582,400000.0
2008-08-29 11:56:00,13.666,13.712,13.607,13.677,400000.0
2008-08-29 11:57:00,13.709,13.751,13.614,13.629,550000.0
2008-08-29 11:58:00,13.765,13.789,13.668,13.754,450000.0
2008-08-29 11:59:00,13.775,13.783,13.609,13.609,550000.0
2008-08-29 12:00:00,13.672,13.798,13.646,13.798,450000.0
2008-08-29 12:01:00,13.806,13.806,13.66,13.75,500000.0
2008-08-29 12:02:00,13.786,13.832,13.69,13.725,500000.0
2008-08-29 12:03:00,13.655,13.786,13.655,13.786,450000.0
2008-08-29 12:04:00,13.689,13.793,13.632,13.672,550000.0
2008-08-29 12:05:00,13.71,13.757,13.625,13.727,450000.0
2008-08-29 12:06:00,13.762,13.809,13.683,13.772,400000.0
2008-08-29 12:07:00,13.674,13.811,13.667,13.669,350000.0
2008-08-29 12:08:00,13.788,13.788,13.641,13.673,500000.0
2008-08-29 12:09:00,13.693,13.792,13.63,13.792,550000.0
2008-08-29 12:10:00,13.782,13.782,13.711,13.745,350000.0
2008-08-29 12:11:00,13.677,13.735,13.65,13.707,350000.0
2008-08-29 12:12:00,13.684,13.856,13.684,13.783,550000.0
2008-08-29 12:13:00,13.806,13.806,13.672,13.787,350000.0
2008-08-29 12:14:00,13.726,13.776,13.67,13.695,450000.0
2008-08-29 12:15:00,13.762,13.803,13.698,13.788,350000.0
2008-08-29 12:16:00,13.706,13.78,13.654,13.78,500000.0
2008-08-29 12:17:00,13.795,13.829,13.69,13.731,400000.0
2008-08-29 12:18:00,13.672,13.814,13.672,13.795,350000.0
2008-08-29 12:19:00,13.779,13.819,13.687,13.727,550000.0
2008-08-29 12:20:00,13.853,13.853,13.737,13.763,350000.0
2008-08-29 12:21:00,13.796,13.856,13.742,13.77,450000.0
2008-08-29 12:22:00,13.769,13.843,13.711,13.793,450000.0
2008-08-29 12:23:00,13.865,13.865,13.703,13.783,550000.0
2008-08-29 12:24:00,13.757,13.858,13.729,13.816,500000.0
2008-08-29 12:25:00,13.827,13.856,13.764,13.764,450000.0
2008-08-29 12:26:00,13.803,13.825,13.751,13.768,350000.0
2008-08-29 12:27:00,13.765,13.823,13.655,13.823,500000.0
2008-08-29 12:28:00,13.714,13.874,13.714,13.765,350000.0
2008-08-29 12:29:00,13.787,13.873,13.737,13.785,400000.0
2008-08-29 12:30:00,13.751,13.853,13.726,13.853,400000.0
2008-08-29 12:31:00,13.797,13.828,13.773,13.814,350000.0
2008-08-29 12:32:00,13.702,13.817,13.696,13.797,450000.0
2008-08-29 12:33:00,13.748,13.876,13.748,13.818,450000.0
2008-08-29 12:34:00,13.755,13.821,13.696,13.797,350000.0
2008-08-29 12:35:00,13.751,13.878,13.744,13.786,600000.0
2008-08-29 12:36:00,13.836,13.85,13.731,13.801,550000.0
2008-08-29 12:37:00,13.851,13.888,13.773,13.826,400000.0
2008-08-29 12:38:00,13.723,13.837,13.723,13.837,400000.0
2008-08-29 12:39:00,13.72,13.823,13.701,13.744,550000.0
2008-08-29 12:40:00,13.675,13.823,13.675,13.714,450000.0
2008-08-29 12:41:00,13.825,13.825,13.688,13.775,450000.0
2008-08-29 12:42:00,13.797,13.828,13.684,13.684,500000.0
2008-08-29 12:43:00,13.836,13.868,13.719,13.719,350000.0
2008-08-29 12:44:00,13.752,13.828,13.728,13.768,350000.0
2008-08-29 12:45:00,13.723,13.885,13.723,13.73,400000.0
2008-08-29 12:46:00,13.695,13.82,13.695,13.72,400000.0
2008-08-29 12:47:00,13.793,13.793,13.699,13.727,350000.0
2008-08-29 12:48:00,13.782,13.831,13.723,13.781,500000.0
2008-08-29 12:49:00,13.702,13.801,13.651,13.716,400000.0
2008-08-29 12:50:00,13.707,13.811,13.667,13.811,450000.0
2008-08-29 12:51:00,13.764,13.841,13.697,13.697,450000.0
2008-08-29 12:52:00,13.789,13.819,13.689,13.708,350000.0
2008-08-29 12:54:00,13.765,13.852,13.731,13.818,400000.0
2008-08-29 12:56:00,13.822,13.822,13.687,13.811,450000.0
2008-08-29 12:57:00,13.77,13.845,13.745,13.784,400000.0
2008-08-29 12:58:00,13.688,13.813,13.651,13.813,400000.0
2008-08-29 12:59:00,13.704,13.834,13.704,13.715,350000.0
2008-08-29 13:00:00,13.665,13.794,13.665,13.736,550000.0
2008-08-29 13:01:00,13.772,13.774,13.678,13.764,400000.0
2008-08-29 13:02:00,13.786,13.786,13.684,13.769,500000.0
2008-08-29 13:03:00,13.759,13.771,13.654,13.727,350000.0
2008-08-29 13:04:00,13.696,13.782,13.64,13.734,450000.0
2008-08-29 13:05:00,13.71,13.804,13.617,13.708,400000.0
2008-08-29 13:06:00,13.741,13.741,13.581,13.641,450000.0
2008-08-29 13:07:00,13.68,13.752,13.645,13.731,450000.0
2008-08-29 13:08:00,13.69,13.717,13.641,13.7,350000.0
2008-08-29 13:09:00,13.697,13.724,13.611,13.624,400000.0
2008-08-29 13:10:00,13.562,13.699,13.531,13.699,500000.0
2008-08-29 13:11:00,13.691,13.694,13.596,13.671,400000.0
2008-08-29 13:12:00,13.678,13.683,13.576,13.64,350000.0
2008-08-29 13:13:00,13.586,13.691,13.55,13.69,550000.0
2008-08-29 13:14:00,13.6,13.769,13.592,13.684,400000.0
2008-08-29 13:15:00,13.628,13.628,13.508,13.541,450000.0
2008-08-29 13:16:00,13.671,13.702,13.555,13.651,500000.0
2008-08-29 13:17:00,13.664,13.682,13.55,13.581,450000.0
2008-08-29 13:18:00,13.677,13.677,13.543,13.584,350000.0
2008-08-29 13:19:00,13.651,13.668,13.539,13.564,700000.0
2008-08-29 13:20:00,13.591,13.651,13.497,13.546,800000.0
2008-08-29 13:21:00,13.593,13.629,13.547,13.619,400000.0
2008-08-29 13:22:00,13.547,13.686,13.547,13.585,550000.0
2008-08-29 13:23:00,13.652,13.676,13.562,13.586,450000.0
2008-08-29 13:24:00,13.598,13.672,13.598,13.644,350000.0
2008-08-29 13:25:00,13.528,13.676,13.528,13.639,450000.0
2008-08-29 13:26:00,13.683,13.683,13.576,13.607,400000.0
2008-08-29 13:27:00,13.572,13.696,13.572,13.58,500000.0
2008-08-29 13:28:00,13.659,13.707,13.584,13.584,400000.0
2008-08-29 13:29:00,13.647,13.673,13.541,13.652,400000.0
2008-08-29 13:30:00,13.581,13.656,13.581,13.646,450000.0
2008-08-29 13:31:00,13.669,13.714,13.558,13.655,550000.0
2008-08-29 13:32:00,13.69,13.7,13.636,13.66,400000.0
2008-08-29 13:33:00,13.633,13.698,13.568,13.625,350000.0
2008-08-29 13:34:00,13.568,13.724,13.568,13.701,700000.0
2008-08-29 13:35:00,13.634,13.695,13.6,13.619,550000.0
2008-08-29 13:36:00,13.605,13.746,13.601,13.701,650000.0
2008-08-29 13:37:00,13.662,13.737,13.61,13.61,400000.0
2008-08-29 13:38:00,13.619,13.767,13.619,13.697,350000.0
2008-08-29 13:39:00,13.603,13.697,13.596,13.626,600000.0
2008-08-29 13:40:00,13.68,13.68,13.519,13.649,500000.0
2008-08-29 13:41:00,13.591,13.683,13.574,13.597,400000.0
2008-08-29 13:42:00,13.602,13.642,13.554,13.554,350000.0
2008-08-29 13:43:00,13.683,13.683,13.556,13.585,750000.0
2008-08-29 13:44:00,13.576,13.688,13.561,13.57,450000.0
2008-08-29 13:45:00,13.627,13.688,13.552,13.654,350000.0
2008-08-29 13:46:00,13.652,13.734,13.626,13.696,350000.0
2008-08-29 13:47:00,13.693,13.693,13.589,13.668,400000.0
2008-08-29 13:48:00,13.694,13.694,13.643,13.672,350000.0
2008-08-29 13:49:00,13.625,13.693,13.582,13.582,350000.0
2008-08-29 13:50:00,13.609,13.712,13.564,13.586,550000.0
2008-08-29 13:51:00,13.605,13.692,13.544,13.544,350000.0
2008-08-29 13:52:00,13.647,13.663,13.573,13.573,400000.0
2008-08-29 13:53:00,13.688,13.713,13.588,13.679,400000.0
2008-08-29 13:54:00,13.593,13.683,13.539,13.665,400000.0
2008-08-29 13:55:00,13.67,13.677,13.568,13.568,350000.0
2008-08-29 13:56:00,13.654,13.707,13.588,13.678,400000.0
2008-08-29 13:57:00,13.685,13.685,13.517,13.601,400000.0
2008-08-29 13:58:00,13.549,13.669,13.549,13.616,550000.0
2008-08-29 13:59:00,13.705,13.705,13.574,13.672,350000.0
2008-08-29 14:00:00,13.696,13.696,13.561,13.654,450000.0
2008-08-29 14:01:00,13.68,13.68,13.584,13.661,400000.0
2008-08-29 14:02:00,13.676,13.676,13.561,13.662,350000.0
2008-08-29 14:03:00,13.613,13.678,13.602,13.678,350000.0
2008-08-29 14:04:00,13.653,13.69,13.552,13.656,450000.0
2008-08-29 14:05:00,13.693,13.7,13.541,13.7,400000.0
2008-08-29 14:06:00,13.608,13.69,13.593,13.6,450000.0
2008-08-29 14:07:00,13.702,13.753,13.607,13.714,350000.0
2008-08-29 14:08:00,13.622,13.711,13.583,13.692,400000.0
2008-08-29 14:09:00,13.697,13.697,13.547,13.599,400000.0
2008-08-29 14:10:00,13.624,13.727,13.58,13.712,400000.0
2008-08-29 14:11:00,13.731,13.742,13.624,13.644,500000.0
2008-08-29 14:12:00,13.589,13.654,13.581,13.605,350000.0
2008-08-29 14:13:00,13.622,13.725,13.621,13.626,450000.0
2008-08-29 14:14:00,13.619,13.707,13.619,13.633,350000.0
2008-08-29 14:15:00,13.651,13.677,13.575,13.614,350000.0
2008-08-29 14:16:00,13.691,13.763,13.596,13.719,500000.0
2008-08-29 14:17:00,13.622,13.716,13.601,13.662,400000.0
2008-08-29 14:18:00,13.625,13.666,13.556,13.603,400000.0
2008-08-29 14:19:00,13.685,13.692,13.53,13.538,700000.0
2008-08-29 14:20:00,13.676,13.706,13.605,13.654,500000.0
2008-08-29 14:21:00,13.654,13.654,13.524,13.571,400000.0
2008-08-29 14:22:00,13.62,13.628,13.523,13.628,400000.0
2008-08-29 14:23:00,13.636,13.669,13.535,13.592,450000.0
2008-08-29 14:24:00,13.645,13.67,13.577,13.635,400000.0
2008-08-29 14:25:00,13.566,13.67,13.509,13.509,350000.0
2008-08-29 14:26:00,13.639,13.654,13.497,13.644,500000.0
2008-08-29 14:27:00,13.543,13.639,13.505,13.627,550000.0
2008-08-29 14:28:00,13.651,13.668,13.524,13.561,450000.0
2008-08-29 14:29:00,13.566,13.636,13.564,13.564,550000.0
2008-08-29 14:30:00,13.648,13.685,13.502,13.502,350000.0
2008-08-29 14:31:00,13.639,13.664,13.555,13.606,400000.0
2008-08-29 14:32:00,13.551,13.656,13.551,13.622,550000.0
2008-08-29 14:33:00,13.612,13.724,13.571,13.601,650000.0
2008-08-29 14:34:00,13.653,13.653,13.557,13.632,350000.0
2008-08-29 14:35:00,13.598,13.672,13.56,13.672,350000.0
2008-08-29 14:36:00,13.667,13.667,13.55,13.614,400000.0
2008-08-29 14:37:00,13.568,13.672,13.542,13.672,400000.0
2008-08-29 14:38:00,13.666,13.666,13.521,13.572,500000.0
2008-08-29 14:39:00,13.572,13.647,13.513,13.562,500000.0
2008-08-29 14:40:00,13.557,13.663,13.551,13.663,400000.0
2008-08-29 14:41:00,13.642,13.69,13.584,13.673,350000.0
2008-08-29 14:42:00,13.66,13.668,13.587,13.587,500000.0
2008-08-29 14:43:00,13.638,13.661,13.517,13.661,350000.0
2008-08-29 14:44:00,13.56,13.696,13.56,13.581,350000.0
2008-08-29 14:45:00,13.651,13.651,13.586,13.586,400000.0
2008-08-29 14:46:00,13.648,13.661,13.521,13.58,450000.0
2008-08-29 14:47:00,13.56,13.693,13.553,13.649,550000.0
2008-08-29 14:48:00,13.613,13.645,13.541,13.541,400000.0
2008-08-29 14:49:00,13.617,13.658,13.56,13.585,400000.0
2008-08-29 14:50:00,13.665,13.699,13.593,13.641,500000.0
2008-08-29 14:51:00,13.595,13.71,13.59,13.659,400000.0
2008-08-29 14:52:00,13.627,13.676,13.585,13.589,500000.0
2008-08-29 14:53:00,13.646,13.677,13.547,13.677,450000.0
2008-08-29 14:54:00,13.679,13.685,13.569,13.569,550000.0
2008-08-29 14:55:00,13.708,13.724,13.611,13.682,400000.0
2008-08-29 14:56:00,13.683,13.683,13.614,13.647,450000.0
2008-08-29 14:57:00,13.612,13.696,13.585,13.594,400000.0
2008-08-29 14:58:00,13.642,13.673,13.544,13.655,450000.0
2008-08-29 14:59:00,13.71,13.733,13.65,13.711,350000.0
2008-08-29 15:00:00,13.655,13.78,13.609,13.723,350000.0
2008-08-29 15:01:00,13.746,13.746,13.615,13.694,450000.0
2008-08-29 15:02:00,13.716,13.759,13.61,13.719,400000.0
2008-08-29 15:03:00,13.704,13.742,13.649,13.649,500000.0
2008-08-29 15:04:00,13.668,13.714,13.625,13.672,350000.0
2008-08-29 15:05:00,13.673,13.761,13.636,13.671,550000.0
2008-08-29 15:06:00,13.708,13.708,13.595,13.605,500000.0
2008-08-29 15:07:00,13.722,13.779,13.654,13.692,500000.0
2008-08-29 15:08:00,13.679,13.8,13.679,13.697,350000.0
2008-08-29 15:09:00,13.649,13.751,13.619,13.686,450000.0
2008-08-29 15:10:00,13.685,13.809,13.685,13.703,500000.0
2008-08-29 15:11:00,13.707,13.779,13.642,13.642,400000.0
2008-08-29 15:12:00,13.758,13.787,13.663,13.667,500000.0
2008-08-29 15:13:00,13.665,13.737,13.665,13.724,350000.0
2008-08-29 15:14:00,13.76,13.762,13.633,13.719,400000.0
2008-08-29 15:15:00,13.675,13.784,13.64,13.67,500000.0
2008-08-29 15:16:00,13.742,13.761,13.691,13.712,500000.0
2008-08-29 15:17:00,13.698,13.734,13.611,13.655,550000.0
2008-08-29 15:18:00,13.706,13.752,13.627,13.75,400000.0
2008-08-29 15:19:00,13.713,13.77,13.639,13.77,350000.0
2008-08-29 15:20:00,13.656,13.77,13.636,13.636,550000.0
2008-08-29 15:21:00,13.641,13.741,13.641,13.65,350000.0
2008-08-29 15:22:00,13.777,13.778,13.726,13.778,400000.0
2008-08-29 15:23:00,13.726,13.726,13.649,13.723,350000.0
2008-08-29 15:24:00,13.707,13.738,13.615,13.691,500000.0
2008-08-29 15:25:00,13.705,13.744,13.616,13.616,350000.0
2008-08-29 15:26:00,13.714,13.742,13.61,13.61,550000.0
2008-08-29 15:27:00,13.694,13.727,13.642,13.688,400000.0
2008-08-29 15:28:00,13.699,13.728,13.602,13.602,450000.0
2008-08-29 15:29:00,13.674,13.739,13.584,13.639,500000.0
2008-08-29 15:30:00,13.612,13.747,13.612,13.663,350000.0
2008-08-29 15:31:00,13.613,13.711,13.611,13.611,550000.0
2008-08-29 15:32:00,13.693,13.719,13.561,13.65,350000.0
2008-08-29 15:33:00,13.572,13.709,13.567,13.692,350000.0
2008-08-29 15:34:00,13.599,13.716,13.599,13.693,350000.0
2008-08-29 15:35:00,13.657,13.696,13.554,13.662,600000.0
2008-08-29 15:36:00,13.589,13.67,13.584,13.593,400000.0
2008-08-29 15:37:00,13.686,13.739,13.626,13.68,550000.0
2008-08-29 15:38:00,13.679,13.679,13.589,13.672,350000.0
2008-08-29 15:39:00,13.61,13.712,13.585,13.585,550000.0
2008-08-29 15:40:00,13.63,13.717,13.557,13.612,500000.0
2008-08-29 15:41:00,13.701,13.716,13.61,13.657,450000.0
2008-08-29 15:42:00,13.648,13.687,13.562,13.562,400000.0
2008-08-29 15:43:00,13.566,13.686,13.566,13.592,350000.0
2008-08-29 15:44:00,13.584,13.707,13.584,13.656,450000.0
2008-08-29 15:45:00,13.691,13.691,13.525,13.585,350000.0
2008-08-29 15:46:00,13.674,13.707,13.574,13.661,500000.0
2008-08-29 15:47:00,13.574,13.647,13.513,13.513,350000.0
2008-08-29 15:48:00,13.547,13.677,13.547,13.552,550000.0
2008-08-29 15:49:00,13.602,13.656,13.553,13.621,400000.0
2008-08-29 15:50:00,13.564,13.641,13.533,13.547,350000.0
2008-08-29 15:51:00,13.661,13.661,13.546,13.65,450000.0
2008-08-29 15:52:00,13.653,13.679,13.542,13.6,450000.0
2008-08-29 15:53:00,13.612,13.695,13.584,13.584,450000.0
2008-08-29 15:54:00,13.578,13.685,13.578,13.669,350000.0
2008-08-29 15:55:00,13.588,13.652,13.557,13.597,400000.0
2008-08-29 15:56:00,13.602,13.665,13.58,13.6,550000.0
2008-08-29 15:57:00,13.618,13.649,13.578,13.649,350000.0
2008-08-29 15:58:00,13.552,13.67,13.515,13.608,750000.0
2008-08-29 15:59:00,13.68,13.68,13.586,13.667,550000.0
2008-08-29 16:00:00,13.55,13.686,13.55,13.555,350000.0
2008-08-29 16:01:00,13.681,13.681,13.558,13.558,350000.0
2008-08-29 16:02:00,13.696,13.703,13.576,13.638,550000.0
2008-08-29 16:03:00,13.605,13.681,13.604,13.667,350000.0
2008-08-29 16:04:00,13.691,13.691,13.548,13.6,350000.0
2008-08-29 16:05:00,13.586,13.665,13.532,13.665,400000.0
2008-08-29 16:06:00,13.686,13.686,13.531,13.622,500000.0
2008-08-29 16:07:00,13.617,13.661,13.517,13.517,500000.0
2008-08-29 16:08:00,13.604,13.689,13.553,13.565,550000.0
2008-08-29 16:09:00,13.644,13.644,13.516,13.584,350000.0
2008-08-29 16:10:00,13.612,13.677,13.554,13.643,350000.0
2008-08-29 16:11:00,13.617,13.627,13.528,13.591,400000.0
2008-08-29 16:12:00,13.597,13.644,13.499,13.609,400000.0
2008-08-29 16:13:00,13.531,13.653,13.503,13.616,400000.0
2008-08-29 16:14:00,13.555,13.638,13.546,13.638,400000.0
2008-08-29 16:15:00,13.556,13.636,13.529,13.529,500000.0
2008-08-29 16:16:00,13.635,13.64,13.544,13.64,350000.0
2008-08-29 16:17:00,13.492,13.617,13.492,13.579,500000.0
2008-08-29 16:18:00,13.603,13.644,13.568,13.568,350000.0
2008-08-29 16:19:00,13.539,13.644,13.539,13.562,550000.0
2008-08-29 16:20:00,13.495,13.622,13.495,13.568,400000.0
2008-08-29 16:21:00,13.484,13.614,13.464,13.485,500000.0
2008-08-29 16:22:00,13.557,13.619,13.508,13.554,350000.0
2008-08-29 16:23:00,13.463,13.643,13.463,13.611,550000.0
2008-08-29 16:24:00,13.563,13.636,13.498,13.498,350000.0
2008-08-29 16:25:00,13.632,13.632,13.524,13.594,450000.0
2008-08-29 16:26:00,13.561,13.679,13.561,13.563,500000.0
2008-08-29 16:27:00,13.568,13.668,13.542,13.559,400000.0
2008-08-29 16:28:00,13.592,13.677,13.566,13.588,450000.0
2008-08-29 16:29:00,13.596,13.671,13.577,13.591,450000.0
2008-08-29 16:30:00,13.65,13.709,13.596,13.596,500000.0
2008-08-29 16:31:00,13.643,13.643,13.544,13.559,350000.0
2008-08-29 16:32:00,13.674,13.674,13.558,13.558,500000.0
2008-08-29 16:33:00,13.661,13.677,13.535,13.579,400000.0
2008-08-29 16:34:00,13.656,13.671,13.54,13.542,400000.0
2008-08-29 16:35:00,13.541,13.649,13.541,13.541,450000.0
2008-08-29 16:36:00,13.536,13.654,13.513,13.58,500000.0
2008-08-29 16:37:00,13.563,13.666,13.559,13.586,350000.0
2008-08-29 16:38:00,13.665,13.667,13.589,13.59,550000.0
2008-08-29 16:39:00,13.66,13.681,13.548,13.548,400000.0
2008-08-29 16:40:00,13.68,13.7,13.554,13.598,550000.0
2008-08-29 16:41:00,13.677,13.681,13.581,13.606,550000.0
2008-08-29 16:42:00,13.69,13.736,13.588,13.588,500000.0
2008-08-29 16:43:00,13.606,13.73,13.576,13.615,350000.0
2008-08-29 16:44:00,13.598,13.724,13.598,13.627,350000.0
2008-08-29 16:45:00,13.617,13.702,13.532,13.584,550000.0
2008-08-29 16:46:00,13.71,13.735,13.568,13.64,500000.0
2008-08-29 16:47:00,13.684,13.712,13.591,13.659,450000.0
2008-08-29 16:48:00,13.694,13.759,13.593,13.742,350000.0
2008-08-29 16:49:00,13.631,13.752,13.631,13.639,400000.0
2008-08-29 16:50:00,13.714,13.714,13.6,13.706,500000.0
2008-08-29 16:51:00,13.672,13.745,13.665,13.693,400000.0
2008-08-29 16:52:00,13.657,13.758,13.606,13.643,450000.0
2008-08-29 16:53:00,13.643,13.716,13.574,13.627,550000.0
2008-08-29 16:54:00,13.596,13.739,13.576,13.739,550000.0
2008-08-29 16:55:00,13.645,13.695,13.555,13.695,600000.0
2008-08-29 16:56:00,13.722,13.754,13.624,13.637,550000.0
2008-08-29 16:57:00,13.645,13.688,13.544,13.602,350000.0
2008-08-29 16:58:00,13.68,13.7,13.562,13.579,550000.0
2008-08-29 16:59:00,13.604,13.692,13.545,13.594,350000.0
2008-08-29 17:00:00,13.552,13.681,13.552,13.666,450000.0
2008-08-29 17:01:00,13.667,13.679,13.566,13.664,350000.0
2008-08-29 17:02:00,13.606,13.652,13.512,13.531,350000.0
2008-08-29 17:03:00,13.64,13.64,13.568,13.568,450000.0
2008-08-29 17:04:00,13.548,13.664,13.548,13.624,400000.0
2008-08-29 17:05:00,13.574,13.636,13.529,13.617,550000.0
2008-08-29 17:06:00,13.564,13.645,13.538,13.538,350000.0
2008-08-29 17:07:00,13.562,13.672,13.508,13.661,350000.0
2008-08-29 17:08:00,13.643,13.682,13.568,13.651,550000.0
2008-08-29 17:09:00,13.562,13.667,13.562,13.624,450000.0
2008-08-29 17:10:00,13.624,13.624,13.475,13.585,500000.0
2008-08-29 17:11:00,13.626,13.655,13.545,13.634,450000.0
2008-08-29 17:12:00,13.562,13.684,13.527,13.624,450000.0
2008-08-29 17:13:00,13.586,13.664,13.569,13.571,550000.0
2008-08-29 17:14:00,13.644,13.666,13.54,13.54,350000.0
2008-08-29 17:15:00,13.636,13.684,13.632,13.663,350000.0
2008-08-29 17:16:00,13.609,13.632,13.497,13.603,550000.0
2008-08-29 17:17:00,13.599,13.639,13.513,13.636,550000.0
2008-08-29 17:18:00,13.631,13.681,13.569,13.66,350000.0
2008-08-29 17:19:00,13.549,13.65,13.5,13.556,400000.0
2008-08-29 17:20:00,13.542,13.632,13.542,13.57,550000.0
2008-08-29 17:21:00,13.546,13.641,13.531,13.531,400000.0
2008-08-29 17:22:00,13.6,13.649,13.515,13.582,550000.0
2008-08-29 17:23:00,13.649,13.667,13.532,13.546,450000.0
2008-08-29 17:24:00,13.656,13.656,13.546,13.622,350000.0
2008-08-29 17:25:00,13.591,13.675,13.543,13.662,700000.0
2008-08-29 17:26:00,13.63,13.668,13.536,13.652,550000.0
2008-08-29 17:27:00,13.57,13.675,13.545,13.675,400000.0
2008-08-29 17:28:00,13.645,13.675,13.558,13.559,450000.0
2008-08-29 17:29:00,13.576,13.642,13.576,13.579,350000.0
2008-08-29 17:30:00,13.641,13.663,13.518,13.663,500000.0
2008-08-29 17:31:00,13.544,13.691,13.544,13.591,500000.0
2008-08-29 17:32:00,13.649,13.682,13.558,13.657,450000.0
2008-08-29 17:33:00,13.568,13.689,13.568,13.634,350000.0
2008-08-29 17:34:00,13.686,13.686,13.574,13.658,550000.0
2008-08-29 17:35:00,13.643,13.669,13.539,13.539,550000.0
2008-08-29 17:36:00,13.566,13.695,13.566,13.633,550000.0
2008-08-29 17:37:00,13.621,13.621,13.522,13.606,400000.0
2008-08-29 17:38:00,13.661,13.661,13.528,13.638,500000.0
2008-08-29 17:39:00,13.549,13.651,13.549,13.583,550000.0
2008-08-29 17:40:00,13.672,13.672,13.527,13.594,450000.0
2008-08-29 17:41:00,13.62,13.681,13.531,13.575,550000.0
2008-08-29 17:42:00,13.574,13.646,13.546,13.562,350000.0
2008-08-29 17:43:00,13.633,13.642,13.501,13.617,500000.0
2008-08-29 17:44:00,13.614,13.614,13.473,13.498,500000.0
2008-08-29 17:45:00,13.637,13.637,13.534,13.541,400000.0
2008-08-29 17:46:00,13.618,13.618,13.483,13.525,750000.0
2008-08-29 17:47:00,13.649,13.659,13.563,13.575,500000.0
2008-08-29 17:48:00,13.556,13.636,13.516,13.636,400000.0
2008-08-29 17:49:00,13.633,13.647,13.526,13.569,600000.0
2008-08-29 17:50:00,13.654,13.655,13.518,13.582,600000.0
2008-08-29 17:51:00,13.58,13.668,13.541,13.662,500000.0
2008-08-29 17:52:00,13.662,13.662,13.529,13.578,350000.0
2008-08-29 17:53:00,13.543,13.643,13.51,13.51,700000.0
2008-08-29 17:54:00,13.612,13.635,13.528,13.6,450000.0
2008-08-29 17:55:00,13.628,13.683,13.541,13.567,350000.0
2008-08-29 17:56:00,13.541,13.658,13.541,13.65,550000.0
2008-08-29 17:57:00,13.619,13.665,13.531,13.662,400000.0
2008-08-29 17:58:00,13.554,13.687,13.554,13.687,350000.0
2008-08-29 17:59:00,13.616,13.689,13.576,13.585,600000.0
2008-08-29 18:00:00,13.6,13.743,13.552,13.711,650000.0
2008-08-29 18:02:00,13.692,13.692,13.587,13.606,350000.0
2008-08-29 18:03:00,13.548,13.701,13.548,13.561,550000.0
2008-08-29 18:04:00,13.593,13.678,13.57,13.592,350000.0
2008-08-29 18:05:00,13.606,13.642,13.552,13.604,450000.0
2008-08-29 18:06:00,13.696,13.708,13.599,13.708,400000.0
2008-08-29 18:07:00,13.681,13.681,13.559,13.571,350000.0
2008-08-29 18:08:00,13.679,13.679,13.547,13.612,550000.0
2008-08-29 18:09:00,13.711,13.722,13.598,13.644,450000.0
2008-08-29 18:10:00,13.591,13.683,13.591,13.664,350000.0
2008-08-29 18:11:00,13.632,13.707,13.565,13.637,650000.0
2008-08-29 18:12:00,13.553,13.619,13.526,13.577,400000.0
2008-08-29 18:13:00,13.65,13.65,13.557,13.609,350000.0
2008-08-29 18:14:00,13.653,13.695,13.568,13.67,650000.0
2008-08-29 18:15:00,13.641,13.685,13.614,13.663,600000.0
2008-08-29 18:16:00,13.658,13.711,13.597,13.68,500000.0
2008-08-29 18:17:00,13.576,13.687,13.567,13.567,350000.0
2008-08-29 18:18:00,13.682,13.697,13.573,13.651,350000.0
2008-08-29 18:19:00,13.564,13.689,13.564,13.648,400000.0
2008-08-29 18:20:00,13.652,13.652,13.545,13.629,400000.0
2008-08-29 18:21:00,13.651,13.683,13.607,13.683,400000.0
2008-08-29 18:22:00,13.666,13.666,13.568,13.665,450000.0
2008-08-29 18:23:00,13.602,13.629,13.584,13.611,550000.0
2008-08-29 18:24:00,13.626,13.69,13.569,13.569,550000.0
2008-08-29 18:25:00,13.539,13.662,13.539,13.592,350000.0
2008-08-29 18:26:00,13.652,13.657,13.549,13.624,400000.0
2008-08-29 18:27:00,13.605,13.661,13.563,13.563,350000.0
2008-08-29 18:28:00,13.553,13.692,13.553,13.565,450000.0
2008-08-29 18:29:00,13.561,13.648,13.561,13.569,700000.0
2008-08-29 18:30:00,13.644,13.647,13.532,13.643,400000.0
2008-08-29 18:31:00,13.646,13.648,13.568,13.614,450000.0
2008-08-29 18:32:00,13.628,13.636,13.557,13.564,350000.0
2008-08-29 18:33:00,13.67,13.67,13.567,13.617,350000.0
2008-08-29 18:34:00,13.599,13.646,13.515,13.515,550000.0
2008-08-29 18:35:00,13.582,13.636,13.499,13.599,550000.0
2008-08-29 18:36:00,13.566,13.642,13.528,13.528,600000.0
2008-08-29 18:37:00,13.603,13.65,13.53,13.618,600000.0
2008-08-29 18:38:00,13.655,13.67,13.557,13.584,500000.0
2008-08-29 18:39:00,13.584,13.664,13.545,13.545,500000.0
2008-08-29 18:40:00,13.641,13.641,13.538,13.639,350000.0
2008-08-29 18:41:00,13.534,13.665,13.518,13.537,400000.0
2008-08-29 18:42:00,13.657,13.657,13.54,13.563,400000.0
2008-08-29 18:43:00,13.558,13.686,13.558,13.686,450000.0
2008-08-29 18:44:00,13.577,13.642,13.531,13.642,400000.0
2008-08-29 18:45:00,13.657,13.657,13.508,13.585,350000.0
2008-08-29 18:46:00,13.558,13.62,13.473,13.584,400000.0
2008-08-29 18:47:00,13.64,13.683,13.531,13.627,450000.0
2008-08-29 18:48:00,13.546,13.666,13.54,13.58,350000.0
2008-08-29 18:49:00,13.59,13.672,13.512,13.6,450000.0
2008-08-29 18:50:00,13.642,13.642,13.481,13.583,950000.0
2008-08-29 18:51:00,13.612,13.622,13.489,13.622,550000.0
2008-08-29 18:52:00,13.5,13.564,13.5,13.564,350000.0
2008-08-29 18:53:00,13.606,13.612,13.488,13.488,550000.0
2008-08-29 18:54:00,13.538,13.639,13.488,13.511,550000.0
2008-08-29 18:55:00,13.525,13.593,13.493,13.566,350000.0
2008-08-29 18:56:00,13.579,13.594,13.45,13.506,550000.0
2008-08-29 18:57:00,13.5,13.597,13.5,13.583,500000.0
2008-08-29 18:58:00,13.57,13.62,13.547,13.556,400000.0
2008-08-29 18:59:00,13.578,13.67,13.542,13.542,600000.0
2008-08-29 19:00:00,13.54,13.589,13.54,13.589,350000.0
2008-08-29 19:01:00,13.588,13.595,13.448,13.582,450000.0
2008-08-29 19:02:00,13.534,13.656,13.504,13.504,550000.0
2008-08-29 19:03:00,13.572,13.592,13.443,13.592,550000.0
2008-08-29 19:04:00,13.492,13.579,13.449,13.454,450000.0
2008-08-29 19:05:00,13.587,13.587,13.481,13.565,450000.0
2008-08-29 19:06:00,13.559,13.598,13.479,13.513,400000.0
2008-08-29 19:07:00,13.607,13.607,13.475,13.6,350000.0
2008-08-29 19:08:00,13.574,13.578,13.519,13.556,350000.0
2008-08-29 19:09:00,13.582,13.595,13.461,13.561,500000.0
2008-08-29 19:10:00,13.574,13.608,13.472,13.52,450000.0
2008-08-29 19:11:00,13.596,13.609,13.52,13.609,550000.0
2008-08-29 19:12:00,13.598,13.598,13.46,13.468,350000.0
2008-08-29 19:13:00,13.539,13.665,13.529,13.597,600000.0
2008-08-29 19:14:00,13.589,13.609,13.496,13.496,400000.0
2008-08-29 19:15:00,13.533,13.596,13.514,13.573,350000.0
2008-08-29 19:16:00,13.555,13.57,13.458,13.492,550000.0
2008-08-29 19:17:00,13.487,13.612,13.487,13.567,550000.0
2008-08-29 19:18:00,13.606,13.609,13.489,13.606,400000.0
2008-08-29 19:19:00,13.543,13.607,13.477,13.578,650000.0
2008-08-29 19:20:00,13.514,13.573,13.476,13.573,550000.0
2008-08-29 19:21:00,13.555,13.584,13.443,13.544,400000.0
2008-08-29 19:22:00,13.541,13.542,13.414,13.533,450000.0
2008-08-29 19:23:00,13.562,13.615,13.474,13.474,450000.0
2008-08-29 19:24:00,13.491,13.567,13.406,13.567,550000.0
2008-08-29 19:25:00,13.584,13.624,13.448,13.624,400000.0
2008-08-29 19:26:00,13.602,13.602,13.475,13.581,400000.0
2008-08-29 19:27:00,13.59,13.615,13.444,13.568,450000.0
2008-08-29 19:28:00,13.546,13.546,13.408,13.428,400000.0
2008-08-29 19:29:00,13.479,13.573,13.452,13.452,350000.0
2008-08-29 19:30:00,13.567,13.584,13.433,13.481,400000.0
2008-08-29 19:31:00,13.563,13.581,13.481,13.559,500000.0
2008-08-29 19:32:00,13.512,13.608,13.446,13.446,400000.0
2008-08-29 19:33:00,13.478,13.567,13.428,13.567,400000.0
2008-08-29 19:34:00,13.541,13.632,13.486,13.522,650000.0
2008-08-29 19:35:00,13.524,13.564,13.497,13.497,350000.0
2008-08-29 19:36:00,13.537,13.589,13.493,13.549,350000.0
2008-08-29 19:37:00,13.567,13.567,13.442,13.484,500000.0
2008-08-29 19:38:00,13.515,13.58,13.465,13.58,400000.0
2008-08-29 19:39:00,13.616,13.625,13.512,13.584,400000.0
2008-08-29 19:40:00,13.604,13.619,13.525,13.525,400000.0
2008-08-29 19:41:00,13.535,13.565,13.483,13.512,350000.0
2008-08-29 19:42:00,13.594,13.623,13.505,13.505,500000.0
2008-08-29 19:43:00,13.495,13.591,13.486,13.504,500000.0
2008-08-29 19:44:00,13.589,13.625,13.483,13.589,550000.0
2008-08-29 19:45:00,13.532,13.578,13.495,13.534,400000.0
2008-08-29 19:46:00,13.626,13.626,13.517,13.567,550000.0
2008-08-29 19:47:00,13.566,13.576,13.468,13.481,400000.0
2008-08-29 19:48:00,13.564,13.598,13.481,13.58,350000.0
2008-08-29 19:49:00,13.596,13.596,13.478,13.504,350000.0
2008-08-29 19:50:00,13.483,13.604,13.483,13.597,450000.0
2008-08-29 19:51:00,13.552,13.596,13.475,13.475,350000.0
2008-08-29 19:52:00,13.445,13.55,13.426,13.505,450000.0
2008-08-29 19:53:00,13.494,13.529,13.422,13.524,400000.0
2008-08-29 19:54:00,13.501,13.508,13.417,13.417,400000.0
2008-08-29 19:55:00,13.462,13.531,13.453,13.488,400000.0
2008-08-29 19:56:00,13.468,13.533,13.382,13.49,550000.0
2008-08-29 19:57:00,13.529,13.532,13.425,13.442,450000.0
2008-08-29 19:58:00,13.519,13.558,13.431,13.443,400000.0
2008-08-29 19:59:00,13.592,13.634,13.496,13.573,550000.0
2008-08-29 20:00:00,13.484,13.578,13.482,13.577,350000.0
2008-08-29 20:01:00,13.556,13.577,13.446,13.577,350000.0
2008-08-29 20:02:00,13.508,13.564,13.441,13.494,350000.0
2008-08-29 20:03:00,13.473,13.567,13.412,13.476,500000.0
2008-08-29 20:04:00,13.421,13.537,13.398,13.528,400000.0
2008-08-29 20:05:00,13.439,13.552,13.429,13.532,550000.0
2008-08-29 20:06:00,13.558,13.587,13.497,13.547,500000.0
2008-08-29 20:07:00,13.504,13.583,13.504,13.526,250000.0
2008-08-29 20:09:00,13.471,13.573,13.444,13.552,900000.0
2008-08-29 20:10:00,13.543,13.593,13.453,13.593,450000.0
2008-08-29 20:11:00,13.499,13.577,13.454,13.454,800000.0
2008-08-29 20:12:00,13.526,13.539,13.437,13.458,400000.0
2008-08-29 20:15:00,13.575,13.598,13.521,13.544,500000.0
2008-08-29 20:18:00,13.594,13.599,13.467,13.582,500000.0
2008-08-29 20:19:00,13.532,13.589,13.492,13.524,350000.0
2008-08-29 20:20:00,13.529,13.582,13.446,13.581,400000.0
2008-08-29 20:22:00,13.497,13.569,13.478,13.539,350000.0
2008-08-29 20:23:00,13.471,13.555,13.443,13.555,400000.0
2008-08-29 20:24:00,13.565,13.586,13.522,13.586,400000.0
2008-08-29 20:25:00,13.619,13.636,13.512,13.539,550000.0
2008-08-29 20:26:00,13.573,13.573,13.434,13.476,400000.0
2008-08-29 20:27:00,13.558,13.597,13.492,13.503,400000.0
2008-08-29 20:28:00,13.47,13.562,13.46,13.533,400000.0
2008-08-29 20:29:00,13.548,13.586,13.481,13.543,500000.0
2008-08-29 20:30:00,13.493,13.569,13.476,13.498,400000.0
2008-08-29 20:31:00,13.57,13.57,13.485,13.539,450000.0
2008-08-29 20:32:00,13.494,13.598,13.482,13.508,350000.0
2008-08-29 20:34:00,13.487,13.558,13.412,13.558,500000.0
2008-08-29 20:39:00,13.506,13.549,13.472,13.472,350000.0
2008-08-29 20:40:00,13.574,13.583,13.441,13.541,500000.0
2008-08-29 20:41:00,13.566,13.566,13.443,13.535,550000.0
2008-08-29 20:44:00,13.504,13.604,13.467,13.511,500000.0
2008-08-29 20:50:00,13.523,13.558,13.486,13.55,400000.0
2008-08-29 20:51:00,13.55,13.553,13.461,13.529,550000.0
2008-08-29 20:52:00,13.471,13.568,13.471,13.501,450000.0
2008-08-29 20:56:00,13.506,13.56,13.467,13.533,500000.0
2008-08-29 20:57:00,13.55,13.55,13.473,13.473,250000.0
2008-08-29 20:58:00,13.445,13.56,13.445,13.493,200000.0
2008-08-29 21:00:00,13.528,13.533,13.48,13.48,250000.0
2008-08-29 21:03:00,13.507,13.58,13.41,13.484,500000.0
2008-08-29 21:08:00,13.485,13.595,13.471,13.505,400000.0
2008-08-29 21:09:00,13.576,13.576,13.432,13.573,400000.0
2008-08-29 21:10:00,13.468,13.596,13.468,13.5,350000.0
2008-08-29 21:11:00,13.59,13.615,13.473,13.473,400000.0
2008-08-29 21:12:00,13.462,13.543,13.462,13.467,300000.0
2008-08-29 21:13:00,13.588,13.589,13.472,13.589,350000.0
2008-08-29 21:15:00,13.496,13.578,13.443,13.578,350000.0
2008-08-29 21:20:00,13.553,13.553,13.434,13.434,400000.0
2008-08-29 21:21:00,13.508,13.546,13.451,13.471,350000.0
2008-08-29 21:22:00,13.419,13.541,13.376,13.541,400000.0
2008-08-29 21:23:00,13.602,13.602,13.479,13.519,250000.0
2008-08-29 21:24:00,13.521,13.567,13.447,13.509,350000.0
2008-08-29 21:25:00,13.472,13.586,13.466,13.466,350000.0
2008-08-29 21:29:00,13.503,13.589,13.437,13.543,650000.0
2008-08-29 21:30:00,13.545,13.585,13.484,13.484,250000.0
2008-08-29 21:31:00,13.575,13.579,13.478,13.478,250000.0
2008-08-29 21:34:00,13.441,13.564,13.441,13.564,300000.0
2008-08-29 21:38:00,13.566,13.566,13.435,13.533,400000.0
2008-08-29 21:40:00,13.516,13.544,13.419,13.544,500000.0
2008-08-29 21:44:00,13.567,13.583,13.475,13.569,400000.0
2008-08-29 21:48:00,13.531,13.58,13.438,13.47,400000.0
2008-08-29 21:49:00,13.418,13.54,13.418,13.503,450000.0
2008-08-29 21:50:00,13.482,13.519,13.383,13.519,500000.0
2008-08-29 21:51:00,13.557,13.557,13.499,13.499,100000.0
2008-08-29 21:52:00,13.559,13.559,13.391,13.453,350000.0
2008-08-29 21:53:00,13.555,13.555,13.411,13.495,450000.0
2008-08-29 21:54:00,13.479,13.587,13.479,13.524,350000.0
2008-08-29 21:55:00,13.575,13.575,13.439,13.561,200000.0
2008-08-29 21:56:00,13.446,13.573,13.446,13.523,550000.0
2008-08-29 21:57:00,13.496,13.596,13.455,13.481,350000.0
2008-08-29 21:59:00,13.458,13.573,13.458,13.573,550000.0
2008-08-29 22:00:00,13.535,13.564,13.408,13.564,500000.0
2008-08-29 22:04:00,13.541,13.552,13.463,13.463,250000.0
2008-08-29 22:06:00,13.417,13.522,13.379,13.522,600000.0
2008-08-29 22:07:00,13.481,13.573,13.458,13.573,350000.0
2008-08-29 22:08:00,13.478,13.544,13.422,13.544,300000.0
2008-08-29 22:09:00,13.511,13.56,13.471,13.501,400000.0
2008-08-29 22:10:00,13.497,13.582,13.464,13.527,800000.0
2008-08-29 22:11:00,13.561,13.561,13.465,13.502,350000.0
2008-08-29 22:12:00,13.516,13.574,13.433,13.532,350000.0
2008-08-29 22:15:00,13.524,13.524,13.414,13.52,400000.0
2008-08-29 22:16:00,13.508,13.612,13.481,13.586,400000.0
2008-08-29 22:17:00,13.528,13.571,13.415,13.571,400000.0
2008-08-29 22:18:00,13.557,13.557,13.397,13.419,350000.0
2008-08-29 22:19:00,13.43,13.532,13.43,13.445,400000.0
2008-08-29 22:20:00,13.445,13.533,13.425,13.427,350000.0
2008-08-29 22:22:00,13.54,13.552,13.42,13.489,350000.0
2008-08-29 22:23:00,13.506,13.559,13.451,13.451,350000.0
2008-08-29 22:25:00,13.479,13.582,13.449,13.582,500000.0
2008-08-29 22:26:00,13.452,13.585,13.45,13.512,300000.0
2008-08-29 22:28:00,13.455,13.609,13.455,13.515,400000.0
2008-08-29 22:29:00,13.517,13.55,13.46,13.518,400000.0
2008-08-29 22:30:00,13.522,13.591,13.468,13.497,650000.0
2008-08-29 22:31:00,13.455,13.545,13.408,13.532,400000.0
2008-08-29 22:32:00,13.546,13.559,13.469,13.469,300000.0
2008-08-29 22:33:00,13.489,13.578,13.453,13.462,500000.0
2008-08-29 22:34:00,13.534,13.564,13.44,13.469,450000.0
2008-08-29 22:38:00,13.442,13.526,13.442,13.509,300000.0
2008-08-29 22:40:00,13.428,13.524,13.42,13.524,400000.0
2008-08-29 22:42:00,13.476,13.579,13.454,13.549,450000.0
2008-08-29 22:49:00,13.461,13.512,13.42,13.42,400000.0
2008-08-29 22:50:00,13.42,13.51,13.42,13.51,100000.0
2008-08-29 22:54:00,13.531,13.555,13.531,13.555,100000.0
2008-08-29 22:58:00,13.558,13.558,13.465,13.508,400000.0
2008-08-29 22:59:00,13.545,13.604,13.466,13.509,950000.0
2008-08-31 23:00:00,13.444,13.548,13.43,13.488,450000.0
2008-08-31 23:01:00,13.531,13.531,13.431,13.503,350000.0
2008-08-31 23:06:00,13.432,13.566,13.43,13.514,500000.0
2008-08-31 23:10:00,13.564,13.564,13.432,13.458,550000.0
2008-08-31 23:15:00,13.498,13.567,13.446,13.493,400000.0
2008-08-31 23:16:00,13.517,13.574,13.486,13.574,200000.0
2008-08-31 23:17:00,13.598,13.598,13.462,13.573,300000.0
2008-08-31 23:20:00,13.456,13.569,13.456,13.498,400000.0
2008-08-31 23:29:00,13.533,13.577,13.471,13.511,200000.0
2008-08-31 23:30:00,13.442,13.574,13.442,13.569,700000.0
2008-08-31 23:39:00,13.54,13.577,13.43,13.556,550000.0
2008-08-31 23:40:00,13.552,13.568,13.449,13.557,950000.0
2008-08-31 23:44:00,13.554,13.582,13.473,13.5,300000.0
2008-08-31 23:50:00,13.544,13.572,13.43,13.541,1200000.0
2008-08-31 23:54:00,13.463,13.537,13.418,13.537,350000.0
2008-09-01 00:00:00,13.61,13.735,13.529,13.735,400000.0
2008-09-01 00:02:00,13.701,13.803,13.667,13.765,800000.0
2008-09-01 00:03:00,13.699,13.772,13.649,13.705,450000.0
2008-09-01 00:04:00,13.702,13.804,13.655,13.742,600000.0
2008-09-01 00:05:00,13.688,13.769,13.614,13.769,950000.0
2008-09-01 00:06:00,13.777,13.824,13.681,13.689,800000.0
2008-09-01 00:08:00,13.648,13.754,13.633,13.754,400000.0
2008-09-01 00:09:00,13.646,13.747,13.627,13.695,550000.0
2008-09-01 00:10:00,13.712,13.761,13.67,13.742,450000.0
2008-09-01 00:11:00,13.76,13.76,13.618,13.71,500000.0
2008-09-01 00:12:00,13.789,13.789,13.657,13.715,600000.0
2008-09-01 00:15:00,13.686,13.757,13.624,13.731,950000.0
2008-09-01 00:21:00,13.782,13.782,13.642,13.762,550000.0
2008-09-01 00:22:00,13.771,13.771,13.608,13.732,800000.0
2008-09-01 00:23:00,13.684,13.77,13.625,13.647,750000.0
2008-09-01 00:24:00,13.73,13.745,13.593,13.726,600000.0
2008-09-01 00:25:00,13.654,13.729,13.63,13.729,400000.0
2008-09-01 00:26:00,13.627,13.715,13.627,13.715,400000.0
2008-09-01 00:27:00,13.69,13.69,13.596,13.686,400000.0
2008-09-01 00:28:00,13.713,13.713,13.615,13.616,400000.0
2008-09-01 00:29:00,13.659,13.752,13.607,13.726,250000.0
2008-09-01 00:30:00,13.683,13.712,13.623,13.712,150000.0
2008-09-01 00:31:00,13.696,13.696,13.696,13.696,50000.0
2008-09-01 00:32:00,13.657,13.766,13.623,13.623,300000.0
2008-09-01 00:34:00,13.708,13.708,13.621,13.697,550000.0
2008-09-01 00:35:00,13.709,13.754,13.67,13.741,400000.0
2008-09-01 00:36:00,13.706,13.725,13.61,13.61,550000.0
2008-09-01 00:37:00,13.683,13.73,13.564,13.564,300000.0
2008-09-01 00:38:00,13.685,13.685,13.541,13.648,350000.0
2008-09-01 00:39:00,13.68,13.713,13.627,13.686,400000.0
2008-09-01 00:40:00,13.653,13.698,13.533,13.599,1250000.0
2008-09-01 00:41:00,13.64,13.727,13.596,13.596,400000.0
2008-09-01 00:42:00,13.642,13.739,13.592,13.629,550000.0
2008-09-01 00:43:00,13.696,13.756,13.618,13.652,350000.0
2008-09-01 00:44:00,13.681,13.721,13.662,13.662,250000.0
2008-09-01 00:45:00,13.642,13.793,13.606,13.606,350000.0
2008-09-01 00:46:00,13.722,13.757,13.623,13.623,300000.0
2008-09-01 00:47:00,13.633,13.69,13.633,13.677,350000.0
2008-09-01 00:48:00,13.637,13.704,13.577,13.606,650000.0
2008-09-01 00:49:00,13.673,13.713,13.605,13.713,550000.0
2008-09-01 00:50:00,13.58,13.716,13.58,13.681,400000.0
2008-09-01 00:51:00,13.718,13.718,13.588,13.588,300000.0
2008-09-01 00:53:00,13.623,13.701,13.615,13.615,200000.0
2008-09-01 00:54:00,13.674,13.751,13.654,13.751,450000.0
2008-09-01 00:55:00,13.637,13.66,13.551,13.627,350000.0
2008-09-01 00:56:00,13.753,13.776,13.624,13.624,400000.0
2008-09-01 00:57:00,13.728,13.728,13.664,13.664,500000.0
2008-09-01 00:59:00,13.71,13.71,13.574,13.624,350000.0
2008-09-01 01:00:00,13.715,13.717,13.582,13.677,1000000.0
2008-09-01 01:01:00,13.672,13.732,13.617,13.653,800000.0
2008-09-01 01:03:00,13.585,13.721,13.585,13.679,400000.0
2008-09-01 01:04:00,13.741,13.741,13.638,13.719,300000.0
2008-09-01 01:05:00,13.654,13.748,13.615,13.699,400000.0
2008-09-01 01:10:00,13.671,13.7,13.558,13.684,700000.0
2008-09-01 01:11:00,13.705,13.746,13.624,13.709,450000.0
2008-09-01 01:13:00,13.696,13.738,13.633,13.633,450000.0
2008-09-01 01:14:00,13.72,13.72,13.593,13.593,400000.0
2008-09-01 01:15:00,13.731,13.751,13.628,13.751,350000.0
2008-09-01 01:16:00,13.653,13.701,13.641,13.701,350000.0
2008-09-01 01:17:00,13.668,13.679,13.537,13.636,500000.0
2008-09-01 01:18:00,13.657,13.714,13.62,13.62,300000.0
2008-09-01 01:19:00,13.648,13.753,13.641,13.662,400000.0
2008-09-01 01:20:00,13.671,13.702,13.598,13.694,750000.0
2008-09-01 01:23:00,13.623,13.678,13.56,13.59,500000.0
2008-09-01 01:30:00,13.669,13.683,13.578,13.622,500000.0
2008-09-01 01:32:00,13.642,13.732,13.591,13.732,350000.0
2008-09-01 01:35:00,13.65,13.734,13.616,13.734,350000.0
2008-09-01 01:38:00,13.764,13.819,13.665,13.665,350000.0
2008-09-01 01:40:00,13.682,13.746,13.604,13.646,550000.0
2008-09-01 01:41:00,13.65,13.768,13.65,13.752,350000.0
2008-09-01 01:42:00,13.639,13.754,13.639,13.712,450000.0
2008-09-01 01:43:00,13.645,13.748,13.622,13.743,350000.0
2008-09-01 01:44:00,13.763,13.763,13.652,13.75,350000.0
2008-09-01 01:45:00,13.741,13.741,13.65,13.708,400000.0
2008-09-01 01:46:00,13.729,13.757,13.621,13.741,550000.0
2008-09-01 01:47:00,13.652,13.745,13.585,13.745,350000.0
2008-09-01 01:50:00,13.736,13.771,13.65,13.761,550000.0
2008-09-01 01:51:00,13.695,13.778,13.682,13.762,400000.0
2008-09-01 01:52:00,13.734,13.736,13.634,13.666,650000.0
2008-09-01 01:53:00,13.753,13.757,13.63,13.757,650000.0
2008-09-01 01:54:00,13.697,13.786,13.673,13.703,550000.0
2008-09-01 01:55:00,13.722,13.722,13.59,13.658,550000.0
2008-09-01 01:56:00,13.741,13.756,13.682,13.683,350000.0
2008-09-01 01:57:00,13.642,13.82,13.641,13.658,700000.0
2008-09-01 01:59:00,13.713,13.754,13.596,13.612,400000.0
2008-09-01 02:00:00,13.719,13.719,13.577,13.577,300000.0
2008-09-01 02:01:00,13.729,13.743,13.686,13.727,400000.0
2008-09-01 02:02:00,13.593,13.742,13.593,13.674,750000.0
2008-09-01 02:03:00,13.548,13.687,13.548,13.663,200000.0
2008-09-01 02:05:00,13.642,13.752,13.642,13.664,350000.0
2008-09-01 02:06:00,13.577,13.706,13.577,13.706,450000.0
2008-09-01 02:07:00,13.615,13.741,13.6,13.659,450000.0
2008-09-01 02:08:00,13.705,13.761,13.66,13.715,400000.0
2008-09-01 02:09:00,13.723,13.733,13.589,13.733,600000.0
2008-09-01 02:10:00,13.607,13.701,13.607,13.649,500000.0
2008-09-01 02:11:00,13.689,13.742,13.599,13.632,550000.0
2008-09-01 02:13:00,13.712,13.736,13.657,13.657,550000.0
2008-09-01 02:14:00,13.646,13.753,13.61,13.708,500000.0
2008-09-01 02:19:00,13.725,13.725,13.584,13.684,500000.0
2008-09-01 02:20:00,13.628,13.697,13.569,13.697,500000.0
2008-09-01 02:21:00,13.692,13.738,13.589,13.59,400000.0
2008-09-01 02:22:00,13.714,13.737,13.625,13.699,400000.0
2008-09-01 02:23:00,13.702,13.718,13.614,13.677,450000.0
2008-09-01 02:24:00,13.604,13.766,13.604,13.716,550000.0
2008-09-01 02:25:00,13.724,13.724,13.569,13.638,450000.0
2008-09-01 02:26:00,13.619,13.742,13.598,13.7,550000.0
2008-09-01 02:27:00,13.594,13.694,13.594,13.63,250000.0
2008-09-01 02:28:00,13.649,13.713,13.589,13.713,350000.0
2008-09-01 02:29:00,13.724,13.724,13.595,13.696,400000.0
2008-09-01 02:30:00,13.678,13.726,13.6,13.623,400000.0
2008-09-01 02:31:00,13.678,13.721,13.645,13.694,400000.0
2008-09-01 02:32:00,13.552,13.661,13.552,13.603,250000.0
2008-09-01 02:33:00,13.65,13.72,13.585,13.683,350000.0
2008-09-01 02:34:00,13.655,13.712,13.638,13.68,350000.0
2008-09-01 02:35:00,13.68,13.68,13.557,13.589,350000.0
2008-09-01 02:36:00,13.596,13.668,13.573,13.589,550000.0
2008-09-01 02:37:00,13.628,13.688,13.565,13.688,300000.0
2008-09-01 02:38:00,13.631,13.724,13.612,13.665,450000.0
2008-09-01 02:39:00,13.635,13.726,13.617,13.661,450000.0
2008-09-01 02:40:00,13.585,13.69,13.568,13.69,400000.0
2008-09-01 02:41:00,13.636,13.726,13.63,13.71,450000.0
2008-09-01 02:42:00,13.63,13.671,13.564,13.62,400000.0
2008-09-01 02:43:00,13.567,13.725,13.567,13.568,450000.0
2008-09-01 02:44:00,13.649,13.688,13.555,13.688,500000.0
2008-09-01 02:45:00,13.664,13.706,13.548,13.619,450000.0
2008-09-01 02:47:00,13.674,13.685,13.558,13.662,400000.0
2008-09-01 02:48:00,13.689,13.734,13.605,13.692,350000.0
2008-09-01 02:49:00,13.604,13.654,13.527,13.639,500000.0
2008-09-01 02:50:00,13.589,13.674,13.523,13.523,550000.0
2008-09-01 02:52:00,13.58,13.68,13.58,13.68,350000.0
2008-09-01 02:53:00,13.604,13.704,13.597,13.655,500000.0
2008-09-01 02:54:00,13.58,13.681,13.564,13.587,500000.0
2008-09-01 02:55:00,13.572,13.702,13.557,13.616,500000.0
2008-09-01 02:56:00,13.575,13.686,13.555,13.632,350000.0
2008-09-01 02:57:00,13.62,13.683,13.587,13.683,400000.0
2008-09-01 02:58:00,13.573,13.632,13.514,13.576,350000.0
2008-09-01 02:59:00,13.6,13.63,13.534,13.571,550000.0
2008-09-01 03:00:00,13.584,13.648,13.56,13.602,550000.0
2008-09-01 03:01:00,13.651,13.655,13.502,13.582,500000.0
2008-09-01 03:02:00,13.534,13.65,13.513,13.65,500000.0
2008-09-01 03:03:00,13.555,13.583,13.542,13.577,350000.0
2008-09-01 03:04:00,13.621,13.648,13.54,13.552,350000.0
2008-09-01 03:05:00,13.526,13.625,13.526,13.533,350000.0
2008-09-01 03:06:00,13.624,13.637,13.527,13.531,400000.0
2008-09-01 03:07:00,13.535,13.602,13.469,13.534,400000.0
2008-09-01 03:08:00,13.574,13.634,13.496,13.599,250000.0
2008-09-01 03:09:00,13.648,13.648,13.499,13.544,900000.0
2008-09-01 03:10:00,13.626,13.626,13.583,13.615,200000.0
2008-09-01 03:11:00,13.547,13.675,13.513,13.584,350000.0
2008-09-01 03:12:00,13.559,13.624,13.545,13.551,300000.0
2008-09-01 03:13:00,13.628,13.638,13.518,13.625,600000.0
2008-09-01 03:14:00,13.542,13.633,13.537,13.604,450000.0
2008-09-01 03:15:00,13.513,13.614,13.513,13.614,300000.0
2008-09-01 03:16:00,13.583,13.624,13.583,13.624,100000.0
2008-09-01 03:17:00,13.613,13.613,13.612,13.612,100000.0
2008-09-01 03:18:00,13.558,13.558,13.558,13.558,50000.0
2008-09-01 03:19:00,13.579,13.664,13.536,13.543,950000.0
2008-09-01 03:20:00,13.602,13.617,13.518,13.522,350000.0
2008-09-01 03:21:00,13.628,13.628,13.557,13.557,100000.0
2008-09-01 03:22:00,13.631,13.631,13.503,13.567,400000.0
2008-09-01 03:23:00,13.538,13.612,13.504,13.582,400000.0
2008-09-01 03:24:00,13.516,13.675,13.516,13.614,550000.0
2008-09-01 03:25:00,13.497,13.597,13.497,13.597,250000.0
2008-09-01 03:27:00,13.581,13.614,13.519,13.604,350000.0
2008-09-01 03:28:00,13.529,13.561,13.479,13.536,450000.0
2008-09-01 03:29:00,13.59,13.63,13.478,13.517,950000.0
2008-09-01 03:30:00,13.578,13.615,13.487,13.533,550000.0
2008-09-01 03:31:00,13.551,13.637,13.551,13.601,250000.0
2008-09-01 03:32:00,13.574,13.65,13.497,13.628,450000.0
2008-09-01 03:33:00,13.557,13.614,13.557,13.614,100000.0
2008-09-01 03:35:00,13.672,13.672,13.548,13.548,300000.0
2008-09-01 03:36:00,13.631,13.644,13.589,13.634,400000.0
2008-09-01 03:38:00,13.652,13.652,13.652,13.652,50000.0
2008-09-01 03:39:00,13.523,13.655,13.501,13.584,850000.0
2008-09-01 03:40:00,13.602,13.602,13.558,13.558,100000.0
2008-09-01 03:41:00,13.511,13.617,13.499,13.591,400000.0
2008-09-01 03:43:00,13.634,13.634,13.599,13.632,150000.0
2008-09-01 03:44:00,13.647,13.647,13.536,13.64,550000.0
2008-09-01 03:45:00,13.639,13.639,13.602,13.605,300000.0
2008-09-01 03:46:00,13.588,13.619,13.479,13.619,350000.0
2008-09-01 03:48:00,13.638,13.642,13.594,13.634,400000.0
2008-09-01 03:49:00,13.65,13.657,13.532,13.657,350000.0
2008-09-01 03:50:00,13.578,13.613,13.539,13.58,400000.0
2008-09-01 03:51:00,13.539,13.639,13.539,13.63,400000.0
2008-09-01 03:54:00,13.64,13.65,13.542,13.65,350000.0
2008-09-01 03:55:00,13.633,13.671,13.562,13.671,350000.0
2008-09-01 03:56:00,13.638,13.641,13.532,13.641,350000.0
2008-09-01 03:59:00,13.568,13.644,13.517,13.598,450000.0
2008-09-01 04:00:00,13.613,13.633,13.554,13.633,350000.0
2008-09-01 04:01:00,13.633,13.633,13.633,13.633,100000.0
2008-09-01 04:03:00,13.583,13.583,13.583,13.583,100000.0
2008-09-01 04:04:00,13.573,13.601,13.517,13.517,150000.0
2008-09-01 04:05:00,13.593,13.593,13.593,13.593,100000.0
2008-09-01 04:10:00,13.649,13.697,13.554,13.554,300000.0
2008-09-01 04:12:00,13.642,13.642,13.518,13.518,300000.0
2008-09-01 04:16:00,13.672,13.672,13.548,13.548,300000.0
2008-09-01 04:17:00,13.631,13.644,13.589,13.634,400000.0
2008-09-01 04:18:00,13.487,13.63,13.487,13.563,750000.0
2008-09-01 04:20:00,13.639,13.672,13.538,13.538,300000.0
2008-09-01 04:21:00,13.631,13.644,13.589,13.634,400000.0
2008-09-01 04:22:00,13.503,13.652,13.503,13.584,750000.0
2008-09-01 04:24:00,13.601,13.601,13.471,13.534,350000.0
2008-09-01 04:25:00,13.514,13.655,13.514,13.64,300000.0
2008-09-01 04:26:00,13.559,13.559,13.549,13.549,100000.0
2008-09-01 04:28:00,13.591,13.591,13.474,13.521,400000.0
2008-09-01 04:29:00,13.581,13.601,13.511,13.511,300000.0
2008-09-01 04:30:00,13.526,13.569,13.526,13.569,200000.0
2008-09-01 04:31:00,13.582,13.583,13.54,13.582,350000.0
2008-09-01 04:34:00,13.632,13.637,13.509,13.509,300000.0
2008-09-01 04:36:00,13.5,13.607,13.5,13.571,400000.0
2008-09-01 04:37:00,13.591,13.659,13.473,13.659,500000.0
2008-09-01 04:38:00,13.616,13.638,13.616,13.638,100000.0
2008-09-01 04:39:00,13.588,13.613,13.491,13.613,850000.0
2008-09-01 04:40:00,13.627,13.65,13.526,13.526,200000.0
2008-09-01 04:41:00,13.64,13.64,13.627,13.627,200000.0
2008-09-01 04:42:00,13.65,13.65,13.65,13.65,50000.0
2008-09-01 04:43:00,13.602,13.602,13.602,13.602,50000.0
2008-09-01 04:44:00,13.574,13.648,13.538,13.571,400000.0
2008-09-01 04:47:00,13.61,13.633,13.499,13.633,400000.0
2008-09-01 04:50:00,13.631,13.649,13.527,13.527,300000.0
2008-09-01 04:51:00,13.641,13.654,13.599,13.644,400000.0
2008-09-01 04:53:00,13.642,13.642,13.518,13.518,300000.0
2008-09-01 04:54:00,13.621,13.634,13.579,13.624,400000.0
2008-09-01 04:56:00,13.641,13.693,13.559,13.559,300000.0
2008-09-01 04:58:00,13.601,13.607,13.49,13.589,450000.0
2008-09-01 04:59:00,13.56,13.611,13.502,13.502,500000.0
2008-09-01 05:00:00,13.591,13.646,13.512,13.589,1100000.0
2008-09-01 05:02:00,13.626,13.632,13.501,13.611,400000.0
2008-09-01 05:04:00,13.616,13.66,13.572,13.572,400000.0
2008-09-01 05:05:00,13.61,13.61,13.61,13.61,50000.0
2008-09-01 05:06:00,13.595,13.605,13.595,13.605,200000.0
2008-09-01 05:08:00,13.605,13.616,13.502,13.545,300000.0
2008-09-01 05:09:00,13.571,13.638,13.571,13.589,400000.0
2008-09-01 05:10:00,13.588,13.588,13.5,13.5,100000.0
2008-09-01 05:11:00,13.654,13.654,13.654,13.654,50000.0
2008-09-01 05:12:00,13.632,13.632,13.544,13.592,350000.0
2008-09-01 05:13:00,13.615,13.658,13.539,13.617,400000.0
2008-09-01 05:14:00,13.535,13.683,13.535,13.628,400000.0
2008-09-01 05:15:00,13.635,13.639,13.575,13.633,450000.0
2008-09-01 05:16:00,13.63,13.63,13.513,13.582,500000.0
2008-09-01 05:20:00,13.649,13.649,13.568,13.587,500000.0
2008-09-01 05:22:00,13.576,13.636,13.534,13.603,350000.0
2008-09-01 05:23:00,13.608,13.643,13.528,13.528,350000.0
2008-09-01 05:24:00,13.538,13.639,13.489,13.639,400000.0
2008-09-01 05:25:00,13.557,13.659,13.527,13.633,350000.0
2008-09-01 05:27:00,13.634,13.655,13.551,13.655,550000.0
2008-09-01 05:30:00,13.622,13.622,13.498,13.498,300000.0
2008-09-01 05:31:00,13.639,13.639,13.591,13.616,400000.0
2008-09-01 05:34:00,13.661,13.663,13.547,13.629,400000.0
2008-09-01 05:35:00,13.528,13.664,13.528,13.544,550000.0
2008-09-01 05:40:00,13.525,13.637,13.525,13.528,300000.0
2008-09-01 05:41:00,13.54,13.557,13.54,13.557,100000.0
2008-09-01 05:47:00,13.639,13.639,13.515,13.515,300000.0
2008-09-01 05:49:00,13.624,13.653,13.521,13.556,400000.0
2008-09-01 05:50:00,13.623,13.623,13.623,13.623,50000.0
2008-09-01 05:57:00,13.571,13.602,13.5,13.551,550000.0
2008-09-01 05:58:00,13.624,13.646,13.529,13.529,250000.0
2008-09-01 05:59:00,13.651,13.651,13.558,13.604,250000.0
2008-09-01 06:00:00,13.601,13.665,13.544,13.618,500000.0
2008-09-01 06:01:00,13.499,13.624,13.499,13.559,350000.0
2008-09-01 06:10:00,13.585,13.608,13.544,13.608,200000.0
2008-09-01 06:11:00,13.56,13.625,13.551,13.615,350000.0
2008-09-01 06:12:00,13.594,13.644,13.594,13.637,400000.0
2008-09-01 06:13:00,13.569,13.604,13.505,13.515,550000.0
2008-09-01 06:16:00,13.633,13.633,13.49,13.618,400000.0
2008-09-01 06:17:00,13.646,13.646,13.503,13.606,450000.0
2008-09-01 06:18:00,13.645,13.648,13.51,13.648,350000.0
2008-09-01 06:20:00,13.604,13.606,13.495,13.582,500000.0
2008-09-01 06:21:00,13.636,13.636,13.636,13.636,50000.0
2008-09-01 06:22:00,13.541,13.64,13.541,13.64,200000.0
2008-09-01 06:27:00,13.614,13.651,13.521,13.521,450000.0
2008-09-01 06:28:00,13.564,13.651,13.522,13.573,550000.0
2008-09-01 06:30:00,13.557,13.622,13.522,13.622,500000.0
2008-09-01 06:31:00,13.632,13.64,13.504,13.64,350000.0
2008-09-01 06:32:00,13.641,13.641,13.525,13.525,250000.0
2008-09-01 06:33:00,13.504,13.59,13.48,13.526,400000.0
2008-09-01 06:34:00,13.557,13.598,13.546,13.579,400000.0
2008-09-01 06:35:00,13.561,13.648,13.539,13.539,350000.0
2008-09-01 06:36:00,13.628,13.649,13.535,13.649,350000.0
2008-09-01 06:37:00,13.492,13.624,13.485,13.489,550000.0
2008-09-01 06:38:00,13.525,13.644,13.505,13.644,550000.0
2008-09-01 06:39:00,13.544,13.685,13.544,13.655,950000.0
2008-09-01 06:40:00,13.62,13.66,13.496,13.618,450000.0
2008-09-01 06:41:00,13.554,13.632,13.513,13.575,500000.0
2008-09-01 06:42:00,13.579,13.678,13.535,13.581,400000.0
2008-09-01 06:43:00,13.599,13.639,13.544,13.558,550000.0
2008-09-01 06:44:00,13.594,13.636,13.583,13.636,150000.0
2008-09-01 06:45:00,13.541,13.655,13.539,13.539,300000.0
2008-09-01 06:46:00,13.641,13.641,13.504,13.603,350000.0
2008-09-01 06:47:00,13.53,13.664,13.502,13.502,550000.0
2008-09-01 06:48:00,13.608,13.608,13.506,13.506,100000.0
2008-09-01 06:49:00,13.544,13.633,13.502,13.598,800000.0
2008-09-01 06:50:00,13.497,13.609,13.493,13.525,350000.0
2008-09-01 06:54:00,13.595,13.595,13.481,13.58,450000.0
2008-09-01 06:55:00,13.614,13.614,13.614,13.614,50000.0
2008-09-01 06:57:00,13.527,13.619,13.49,13.577,550000.0
2008-09-01 06:58:00,13.571,13.571,13.442,13.477,450000.0
2008-09-01 06:59:00,13.555,13.644,13.52,13.52,650000.0
2008-09-01 07:00:00,13.493,13.493,13.493,13.493,50000.0
2008-09-01 07:01:00,13.548,13.615,13.512,13.558,450000.0
2008-09-01 07:02:00,13.513,13.65,13.513,13.533,550000.0
2008-09-01 07:03:00,13.515,13.606,13.515,13.537,250000.0
2008-09-01 07:04:00,13.624,13.651,13.536,13.549,500000.0
2008-09-01 07:05:00,13.565,13.617,13.438,13.484,500000.0
2008-09-01 07:06:00,13.591,13.649,13.521,13.61,300000.0
2008-09-01 07:07:00,13.578,13.639,13.505,13.583,500000.0
2008-09-01 07:09:00,13.514,13.614,13.505,13.505,400000.0
2008-09-01 07:10:00,13.613,13.613,13.456,13.566,350000.0
2008-09-01 07:11:00,13.594,13.594,13.568,13.588,200000.0
2008-09-01 07:12:00,13.517,13.62,13.484,13.505,400000.0
2008-09-01 07:13:00,13.502,13.632,13.502,13.534,400000.0
2008-09-01 07:14:00,13.505,13.605,13.505,13.538,400000.0
2008-09-01 07:15:00,13.622,13.622,13.453,13.528,350000.0
2008-09-01 07:16:00,13.639,13.639,13.488,13.623,350000.0
2008-09-01 07:17:00,13.551,13.602,13.494,13.544,500000.0
2008-09-01 07:18:00,13.628,13.644,13.518,13.608,550000.0
2008-09-01 07:19:00,13.617,13.617,13.485,13.574,550000.0
2008-09-01 07:20:00,13.581,13.623,13.536,13.623,350000.0
2008-09-01 07:22:00,13.533,13.59,13.491,13.59,350000.0
2008-09-01 07:23:00,13.523,13.588,13.482,13.588,350000.0
2008-09-01 07:24:00,13.518,13.618,13.518,13.614,450000.0
2008-09-01 07:25:00,13.593,13.597,13.497,13.514,550000.0
2008-09-01 07:26:00,13.572,13.572,13.498,13.506,400000.0
2008-09-01 07:27:00,13.614,13.631,13.474,13.535,500000.0
2008-09-01 07:29:00,13.596,13.596,13.481,13.593,500000.0
2008-09-01 07:30:00,13.569,13.569,13.561,13.561,100000.0
2008-09-01 07:31:00,13.548,13.655,13.51,13.61,550000.0
2008-09-01 07:32:00,13.599,13.631,13.548,13.596,400000.0
2008-09-01 07:34:00,13.566,13.604,13.518,13.563,450000.0
2008-09-01 07:35:00,13.536,13.593,13.523,13.523,350000.0
2008-09-01 07:36:00,13.509,13.597,13.463,13.463,500000.0
2008-09-01 07:37:00,13.607,13.645,13.501,13.512,400000.0
2008-09-01 07:38:00,13.525,13.596,13.453,13.596,450000.0
2008-09-01 07:39:00,13.57,13.604,13.485,13.601,400000.0
2008-09-01 07:40:00,13.593,13.619,13.493,13.619,350000.0
2008-09-01 07:41:00,13.603,13.603,13.48,13.48,200000.0
2008-09-01 07:42:00,13.622,13.622,13.491,13.535,350000.0
2008-09-01 07:43:00,13.568,13.571,13.503,13.53,400000.0
2008-09-01 07:44:00,13.532,13.613,13.516,13.516,550000.0
2008-09-01 07:45:00,13.617,13.653,13.553,13.553,350000.0
2008-09-01 07:46:00,13.619,13.623,13.477,13.533,350000.0
2008-09-01 07:47:00,13.596,13.628,13.516,13.599,350000.0
2008-09-01 07:49:00,13.596,13.611,13.465,13.559,550000.0
2008-09-01 07:50:00,13.52,13.621,13.519,13.561,450000.0
2008-09-01 07:51:00,13.565,13.626,13.494,13.618,450000.0
2008-09-01 07:53:00,13.608,13.639,13.519,13.583,500000.0
2008-09-01 07:54:00,13.57,13.625,13.52,13.545,350000.0
2008-09-01 07:55:00,13.59,13.649,13.52,13.608,350000.0
2008-09-01 07:56:00,13.613,13.647,13.528,13.647,550000.0
2008-09-01 07:57:00,13.547,13.599,13.521,13.539,350000.0
2008-09-01 07:58:00,13.543,13.605,13.484,13.554,500000.0
2008-09-01 07:59:00,13.557,13.606,13.519,13.519,450000.0
2008-09-01 08:00:00,13.535,13.623,13.513,13.567,350000.0
2008-09-01 08:01:00,13.527,13.646,13.527,13.636,350000.0
2008-09-01 08:03:00,13.572,13.599,13.472,13.5,450000.0
2008-09-01 08:05:00,13.541,13.591,13.505,13.53,400000.0
2008-09-01 08:06:00,13.602,13.626,13.551,13.606,400000.0
2008-09-01 08:07:00,13.632,13.645,13.531,13.609,450000.0
2008-09-01 08:08:00,13.566,13.684,13.548,13.641,400000.0
2008-09-01 08:09:00,13.637,13.637,13.49,13.541,400000.0
2008-09-01 08:10:00,13.619,13.657,13.534,13.599,400000.0
2008-09-01 08:11:00,13.59,13.618,13.508,13.565,400000.0
2008-09-01 08:12:00,13.599,13.616,13.538,13.581,400000.0
2008-09-01 08:13:00,13.513,13.632,13.513,13.556,350000.0
2008-09-01 08:14:00,13.629,13.648,13.515,13.648,400000.0
2008-09-01 08:15:00,13.603,13.641,13.527,13.527,400000.0
2008-09-01 08:16:00,13.64,13.654,13.509,13.509,350000.0
2008-09-01 08:17:00,13.601,13.644,13.534,13.629,500000.0
2008-09-01 08:18:00,13.63,13.63,13.488,13.571,500000.0
2008-09-01 08:19:00,13.607,13.641,13.52,13.565,400000.0
2008-09-01 08:20:00,13.507,13.623,13.494,13.623,400000.0
2008-09-01 08:21:00,13.627,13.639,13.523,13.608,400000.0
2008-09-01 08:22:00,13.583,13.656,13.549,13.643,550000.0
2008-09-01 08:23:00,13.556,13.676,13.532,13.615,350000.0
2008-09-01 08:24:00,13.559,13.61,13.533,13.533,350000.0
2008-09-01 08:25:00,13.616,13.634,13.557,13.561,400000.0
2008-09-01 08:26:00,13.637,13.639,13.55,13.554,500000.0
2008-09-01 08:27:00,13.548,13.629,13.534,13.601,400000.0
2008-09-01 08:28:00,13.584,13.608,13.526,13.551,450000.0
2008-09-01 08:29:00,13.582,13.641,13.544,13.544,400000.0
2008-09-01 08:30:00,13.52,13.642,13.515,13.642,500000.0
2008-09-01 08:31:00,13.62,13.685,13.591,13.596,450000.0
2008-09-01 08:32:00,13.559,13.681,13.534,13.649,400000.0
2008-09-01 08:33:00,13.522,13.663,13.522,13.614,450000.0
2008-09-01 08:34:00,13.599,13.644,13.516,13.638,450000.0
2008-09-01 08:35:00,13.623,13.651,13.534,13.612,550000.0
2008-09-01 08:37:00,13.573,13.685,13.542,13.563,350000.0
2008-09-01 08:38:00,13.65,13.68,13.558,13.576,400000.0
2008-09-01 08:40:00,13.623,13.626,13.499,13.605,350000.0
2008-09-01 08:41:00,13.484,13.622,13.484,13.602,500000.0
2008-09-01 08:43:00,13.531,13.65,13.531,13.619,350000.0
2008-09-01 08:44:00,13.612,13.629,13.491,13.593,550000.0
2008-09-01 08:45:00,13.605,13.663,13.552,13.562,350000.0
2008-09-01 08:46:00,13.598,13.66,13.57,13.57,550000.0
2008-09-01 08:47:00,13.555,13.693,13.541,13.619,550000.0
2008-09-01 08:48:00,13.652,13.652,13.503,13.571,550000.0
2008-09-01 08:49:00,13.584,13.584,13.514,13.57,500000.0
2008-09-01 08:50:00,13.535,13.64,13.535,13.548,550000.0
2008-09-01 08:52:00,13.626,13.647,13.576,13.634,350000.0
2008-09-01 08:53:00,13.538,13.62,13.494,13.615,400000.0
2008-09-01 08:54:00,13.617,13.617,13.47,13.538,400000.0
2008-09-01 08:55:00,13.611,13.659,13.528,13.528,450000.0
2008-09-01 08:56:00,13.568,13.653,13.525,13.525,450000.0
2008-09-01 08:57:00,13.597,13.606,13.519,13.547,350000.0
2008-09-01 08:58:00,13.58,13.609,13.516,13.549,500000.0
2008-09-01 08:59:00,13.623,13.641,13.561,13.605,400000.0
2008-09-01 09:00:00,13.611,13.611,13.489,13.592,1500000.0
2008-09-01 09:01:00,13.601,13.606,13.523,13.598,1250000.0
2008-09-01 09:02:00,13.602,13.632,13.505,13.505,350000.0
2008-09-01 09:03:00,13.604,13.658,13.556,13.634,350000.0
2008-09-01 09:04:00,13.616,13.656,13.563,13.582,450000.0
2008-09-01 09:05:00,13.628,13.685,13.535,13.64,400000.0
2008-09-01 09:06:00,13.648,13.693,13.575,13.604,450000.0
2008-09-01 09:07:00,13.606,13.653,13.571,13.6,350000.0
2008-09-01 09:08:00,13.653,13.742,13.581,13.643,550000.0
2008-09-01 09:09:00,13.666,13.69,13.569,13.676,350000.0
2008-09-01 09:10:00,13.567,13.671,13.528,13.6,450000.0
2008-09-01 09:11:00,13.641,13.677,13.575,13.652,1900000.0
2008-09-01 09:12:00,13.591,13.674,13.536,13.609,550000.0
2008-09-01 09:13:00,13.635,13.696,13.546,13.667,550000.0
2008-09-01 09:14:00,13.592,13.697,13.592,13.66,400000.0
2008-09-01 09:15:00,13.699,13.704,13.59,13.629,500000.0
2008-09-01 09:16:00,13.621,13.673,13.541,13.673,500000.0
2008-09-01 09:17:00,13.643,13.727,13.544,13.625,550000.0
2008-09-01 09:18:00,13.663,13.672,13.525,13.641,500000.0
2008-09-01 09:19:00,13.685,13.725,13.606,13.608,500000.0
2008-09-01 09:20:00,13.6,13.662,13.573,13.662,350000.0
2008-09-01 09:21:00,13.649,13.653,13.576,13.576,450000.0
2008-09-01 09:22:00,13.676,13.688,13.592,13.611,400000.0
2008-09-01 09:23:00,13.648,13.669,13.582,13.669,400000.0
2008-09-01 09:25:00,13.613,13.672,13.549,13.61,350000.0
2008-09-01 09:26:00,13.595,13.633,13.533,13.633,350000.0
2008-09-01 09:27:00,13.675,13.719,13.576,13.629,550000.0
2008-09-01 09:28:00,13.616,13.676,13.584,13.595,1550000.0
2008-09-01 09:29:00,13.568,13.685,13.568,13.618,400000.0
2008-09-01 09:30:00,13.631,13.704,13.573,13.62,450000.0
2008-09-01 09:31:00,13.668,13.668,13.594,13.609,350000.0
2008-09-01 09:32:00,13.576,13.696,13.563,13.6,350000.0
2008-09-01 09:33:00,13.598,13.71,13.562,13.58,350000.0
2008-09-01 09:34:00,13.559,13.672,13.521,13.543,1950000.0
2008-09-01 09:35:00,13.702,13.702,13.596,13.625,350000.0
2008-09-01 09:36:00,13.733,13.733,13.619,13.649,550000.0
2008-09-01 09:37:00,13.696,13.701,13.607,13.667,450000.0
2008-09-01 09:38:00,13.664,13.709,13.622,13.663,550000.0
2008-09-01 09:39:00,13.656,13.751,13.615,13.615,550000.0
2008-09-01 09:40:00,13.677,13.718,13.612,13.718,500000.0
2008-09-01 09:41:00,13.622,13.682,13.549,13.549,450000.0
2008-09-01 09:42:00,13.598,13.694,13.598,13.694,450000.0
2008-09-01 09:43:00,13.675,13.739,13.612,13.692,550000.0
2008-09-01 09:44:00,13.622,13.734,13.622,13.734,450000.0
2008-09-01 09:45:00,13.694,13.738,13.612,13.682,350000.0
2008-09-01 09:46:00,13.682,13.714,13.594,13.594,450000.0
2008-09-01 09:47:00,13.702,13.726,13.623,13.726,400000.0
2008-09-01 09:48:00,13.676,13.686,13.556,13.602,450000.0
2008-09-01 09:49:00,13.74,13.74,13.589,13.656,400000.0
2008-09-01 09:50:00,13.639,13.757,13.615,13.621,350000.0
2008-09-01 09:51:00,13.694,13.718,13.598,13.693,400000.0
2008-09-01 09:52:00,13.716,13.732,13.597,13.698,400000.0
2008-09-01 09:53:00,13.663,13.717,13.637,13.695,400000.0
2008-09-01 09:54:00,13.628,13.77,13.628,13.692,750000.0
2008-09-01 09:55:00,13.65,13.725,13.632,13.725,550000.0
2008-09-01 09:56:00,13.661,13.699,13.598,13.677,450000.0
2008-09-01 09:57:00,13.635,13.718,13.602,13.681,450000.0
2008-09-01 09:58:00,13.626,13.685,13.601,13.601,400000.0
2008-09-01 09:59:00,13.597,13.736,13.597,13.658,400000.0
2008-09-01 10:00:00,13.697,13.697,13.57,13.591,350000.0
2008-09-01 10:01:00,13.586,13.675,13.564,13.666,500000.0
2008-09-01 10:02:00,13.668,13.668,13.561,13.561,400000.0
2008-09-01 10:03:00,13.649,13.701,13.58,13.614,500000.0
2008-09-01 10:04:00,13.654,13.709,13.627,13.672,550000.0
2008-09-01 10:05:00,13.668,13.719,13.635,13.644,350000.0
2008-09-01 10:06:00,13.627,13.713,13.624,13.658,500000.0
2008-09-01 10:07:00,13.717,13.717,13.64,13.684,400000.0
2008-09-01 10:08:00,13.711,13.736,13.629,13.657,550000.0
2008-09-01 10:09:00,13.61,13.711,13.598,13.635,350000.0
2008-09-01 10:10:00,13.686,13.727,13.579,13.579,650000.0
2008-09-01 10:11:00,13.716,13.716,13.614,13.705,400000.0
2008-09-01 10:12:00,13.692,13.692,13.557,13.619,550000.0
2008-09-01 10:13:00,13.624,13.702,13.597,13.658,350000.0
2008-09-01 10:14:00,13.635,13.71,13.573,13.633,550000.0
2008-09-01 10:15:00,13.651,13.711,13.607,13.632,350000.0
2008-09-01 10:16:00,13.659,13.73,13.634,13.637,550000.0
2008-09-01 10:17:00,13.717,13.717,13.597,13.597,500000.0
2008-09-01 10:18:00,13.752,13.784,13.628,13.672,550000.0
2008-09-01 10:19:00,13.738,13.757,13.648,13.734,550000.0
2008-09-01 10:20:00,13.604,13.687,13.559,13.687,350000.0
2008-09-01 10:21:00,13.672,13.7,13.581,13.657,350000.0
2008-09-01 10:22:00,13.672,13.712,13.602,13.712,500000.0
2008-09-01 10:23:00,13.728,13.74,13.594,13.74,400000.0
2008-09-01 10:24:00,13.643,13.733,13.634,13.724,500000.0
2008-09-01 10:25:00,13.682,13.698,13.575,13.622,500000.0
2008-09-01 10:26:00,13.638,13.741,13.603,13.739,350000.0
2008-09-01 10:27:00,13.661,13.667,13.555,13.569,400000.0
2008-09-01 10:28:00,13.671,13.671,13.553,13.634,600000.0
2008-09-01 10:29:00,13.687,13.692,13.589,13.601,350000.0
2008-09-01 10:30:00,13.7,13.7,13.569,13.6,400000.0
2008-09-01 10:31:00,13.699,13.699,13.543,13.622,550000.0
2008-09-01 10:32:00,13.67,13.728,13.601,13.722,650000.0
2008-09-01 10:33:00,13.589,13.686,13.589,13.599,450000.0
2008-09-01 10:34:00,13.631,13.709,13.58,13.618,450000.0
2008-09-01 10:35:00,13.672,13.693,13.563,13.563,450000.0
2008-09-01 10:36:00,13.534,13.674,13.534,13.671,550000.0
2008-09-01 10:37:00,13.581,13.668,13.546,13.652,400000.0
2008-09-01 10:38:00,13.663,13.697,13.537,13.568,550000.0
2008-09-01 10:39:00,13.587,13.724,13.563,13.69,350000.0
2008-09-01 10:40:00,13.634,13.714,13.547,13.63,550000.0
2008-09-01 10:41:00,13.656,13.662,13.512,13.558,400000.0
2008-09-01 10:44:00,13.539,13.669,13.539,13.609,350000.0
2008-09-01 10:45:00,13.504,13.566,13.498,13.566,350000.0
2008-09-01 10:46:00,13.556,13.685,13.551,13.551,600000.0
2008-09-01 10:47:00,13.607,13.624,13.536,13.542,400000.0
2008-09-01 10:48:00,13.556,13.651,13.529,13.529,550000.0
2008-09-01 10:49:00,13.572,13.607,13.496,13.604,500000.0
2008-09-01 10:50:00,13.651,13.686,13.527,13.55,450000.0
2008-09-01 10:51:00,13.587,13.674,13.556,13.674,350000.0
2008-09-01 10:52:00,13.541,13.685,13.541,13.584,550000.0
2008-09-01 10:53:00,13.661,13.661,13.535,13.641,350000.0
2008-09-01 10:54:00,13.62,13.665,13.542,13.66,400000.0
2008-09-01 10:55:00,13.6,13.652,13.533,13.568,350000.0
2008-09-01 10:56:00,13.515,13.682,13.515,13.607,450000.0
2008-09-01 10:57:00,13.629,13.672,13.59,13.59,400000.0
2008-09-01 10:58:00,13.627,13.679,13.555,13.679,450000.0
2008-09-01 10:59:00,13.673,13.687,13.55,13.597,350000.0
2008-09-01 11:00:00,13.603,13.687,13.587,13.59,400000.0
2008-09-01 11:02:00,13.649,13.649,13.508,13.587,350000.0
2008-09-01 11:03:00,13.569,13.691,13.568,13.591,400000.0
2008-09-01 11:04:00,13.678,13.683,13.55,13.664,500000.0
2008-09-01 11:05:00,13.609,13.652,13.512,13.614,400000.0
2008-09-01 11:06:00,13.597,13.665,13.557,13.653,400000.0
2008-09-01 11:08:00,13.543,13.678,13.538,13.618,500000.0
2008-09-01 11:09:00,13.653,13.667,13.499,13.667,500000.0
2008-09-01 11:10:00,13.55,13.665,13.55,13.615,450000.0
2008-09-01 11:11:00,13.583,13.669,13.533,13.669,400000.0
2008-09-01 11:12:00,13.567,13.65,13.523,13.55,600000.0
2008-09-01 11:13:00,13.636,13.67,13.589,13.634,500000.0
2008-09-01 11:14:00,13.645,13.645,13.505,13.536,350000.0
2008-09-01 11:15:00,13.614,13.659,13.56,13.629,400000.0
2008-09-01 11:16:00,13.668,13.684,13.537,13.627,550000.0
2008-09-01 11:17:00,13.671,13.671,13.509,13.613,700000.0
2008-09-01 11:18:00,13.631,13.662,13.52,13.561,400000.0
2008-09-01 11:19:00,13.591,13.64,13.559,13.563,450000.0
2008-09-01 11:20:00,13.646,13.652,13.56,13.652,500000.0
2008-09-01 11:21:00,13.525,13.649,13.508,13.508,450000.0
2008-09-01 11:22:00,13.59,13.664,13.575,13.633,500000.0
2008-09-01 11:23:00,13.548,13.658,13.548,13.627,400000.0
2008-09-01 11:24:00,13.564,13.616,13.511,13.538,400000.0
2008-09-01 11:25:00,13.548,13.667,13.544,13.667,350000.0
2008-09-01 11:26:00,13.574,13.653,13.527,13.573,550000.0
2008-09-01 11:27:00,13.674,13.674,13.531,13.643,450000.0
2008-09-01 11:29:00,13.538,13.652,13.48,13.652,600000.0
2008-09-01 11:30:00,13.58,13.667,13.555,13.584,400000.0
2008-09-01 11:32:00,13.677,13.686,13.575,13.636,650000.0
2008-09-01 11:34:00,13.6,13.677,13.535,13.647,450000.0
2008-09-01 11:35:00,13.621,13.64,13.544,13.64,400000.0
2008-09-01 11:36:00,13.57,13.69,13.558,13.558,400000.0
2008-09-01 11:37:00,13.602,13.654,13.56,13.632,450000.0
2008-09-01 11:39:00,13.672,13.673,13.545,13.662,550000.0
2008-09-01 11:40:00,13.659,13.661,13.555,13.555,500000.0
2008-09-01 11:41:00,13.639,13.677,13.545,13.653,400000.0
2008-09-01 11:42:00,13.535,13.664,13.535,13.626,350000.0
2008-09-01 11:43:00,13.638,13.692,13.566,13.611,550000.0
2008-09-01 11:44:00,13.622,13.677,13.534,13.624,550000.0
2008-09-01 11:46:00,13.602,13.642,13.557,13.597,350000.0
2008-09-01 11:47:00,13.681,13.681,13.57,13.584,400000.0
2008-09-01 11:48:00,13.578,13.616,13.516,13.529,550000.0
2008-09-01 11:49:00,13.615,13.666,13.539,13.637,400000.0
2008-09-01 11:50:00,13.633,13.633,13.456,13.504,350000.0
2008-09-01 11:51:00,13.6,13.68,13.527,13.527,450000.0
2008-09-01 11:52:00,13.561,13.672,13.561,13.672,500000.0
2008-09-01 11:53:00,13.566,13.655,13.549,13.549,500000.0
2008-09-01 11:54:00,13.552,13.759,13.552,13.666,650000.0
2008-09-01 11:56:00,13.547,13.634,13.529,13.58,400000.0
2008-09-01 11:57:00,13.61,13.672,13.538,13.549,550000.0
2008-09-01 11:59:00,13.626,13.626,13.457,13.483,550000.0
2008-09-01 12:00:00,13.585,13.675,13.576,13.668,450000.0
2008-09-01 12:01:00,13.661,13.661,13.528,13.636,500000.0
2008-09-01 12:02:00,13.642,13.642,13.509,13.547,500000.0
2008-09-01 12:03:00,13.542,13.714,13.542,13.674,450000.0
2008-09-01 12:04:00,13.564,13.664,13.518,13.551,550000.0
2008-09-01 12:05:00,13.62,13.689,13.541,13.637,450000.0
2008-09-01 12:07:00,13.52,13.648,13.52,13.549,350000.0
2008-09-01 12:08:00,13.656,13.656,13.541,13.549,500000.0
2008-09-01 12:10:00,13.669,13.669,13.598,13.654,350000.0
2008-09-01 12:11:00,13.538,13.614,13.517,13.569,350000.0
2008-09-01 12:12:00,13.543,13.677,13.543,13.629,550000.0
2008-09-01 12:13:00,13.663,13.663,13.547,13.649,350000.0
2008-09-01 12:14:00,13.588,13.672,13.549,13.57,450000.0
2008-09-01 12:15:00,13.664,13.673,13.57,13.649,350000.0
2008-09-01 12:16:00,13.621,13.659,13.567,13.659,500000.0
2008-09-01 12:17:00,13.653,13.663,13.531,13.567,400000.0
2008-09-01 12:18:00,13.556,13.672,13.517,13.601,350000.0
2008-09-01 12:19:00,13.586,13.627,13.548,13.549,550000.0
2008-09-01 12:20:00,13.661,13.683,13.608,13.608,350000.0
2008-09-01 12:21:00,13.572,13.647,13.537,13.537,450000.0
2008-09-01 12:22:00,13.624,13.653,13.525,13.598,450000.0
2008-09-01 12:23:00,13.654,13.689,13.57,13.613,550000.0
2008-09-01 12:24:00,13.567,13.646,13.461,13.597,500000.0
2008-09-01 12:25:00,13.638,13.642,13.551,13.551,450000.0
2008-09-01 12:26:00,13.624,13.648,13.567,13.59,350000.0
2008-09-01 12:27:00,13.604,13.664,13.508,13.662,500000.0
2008-09-01 12:28:00,13.514,13.62,13.513,13.513,350000.0
2008-09-01 12:29:00,13.604,13.674,13.548,13.594,400000.0
2008-09-01 12:30:00,13.575,13.651,13.546,13.651,400000.0
2008-09-01 12:31:00,13.601,13.609,13.559,13.607,350000.0
2008-09-01 12:32:00,13.54,13.663,13.54,13.629,450000.0
2008-09-01 12:33:00,13.513,13.64,13.513,13.619,450000.0
2008-09-01 12:34:00,13.559,13.675,13.498,13.637,350000.0
2008-09-01 12:35:00,13.567,13.657,13.543,13.583,600000.0
2008-09-01 12:36:00,13.623,13.651,13.537,13.61,550000.0
2008-09-01 12:37:00,13.632,13.673,13.533,13.615,400000.0
2008-09-01 12:38:00,13.541,13.63,13.5,13.63,400000.0
2008-09-01 12:39:00,13.525,13.633,13.525,13.566,550000.0
2008-09-01 12:40:00,13.517,13.683,13.517,13.563,450000.0
2008-09-01 12:41:00,13.614,13.614,13.504,13.595,450000.0
2008-09-01 12:42:00,13.616,13.652,13.511,13.511,500000.0
2008-09-01 12:43:00,13.655,13.667,13.523,13.523,350000.0
2008-09-01 12:44:00,13.534,13.604,13.52,13.56,350000.0
2008-09-01 12:45:00,13.55,13.676,13.55,13.557,400000.0
2008-09-01 12:46:00,13.523,13.655,13.523,13.576,400000.0
2008-09-01 12:47:00,13.64,13.64,13.526,13.539,350000.0
2008-09-01 12:48:00,13.572,13.601,13.505,13.598,500000.0
2008-09-01 12:49:00,13.538,13.595,13.448,13.518,400000.0
2008-09-01 12:50:00,13.505,13.623,13.492,13.623,450000.0
2008-09-01 12:51:00,13.579,13.649,13.51,13.51,450000.0
2008-09-01 12:52:00,13.618,13.65,13.52,13.53,350000.0
2008-09-01 12:53:00,13.528,13.627,13.498,13.627,400000.0
2008-09-01 12:54:00,13.556,13.652,13.527,13.609,400000.0
2008-09-01 12:55:00,13.572,13.645,13.489,13.566,400000.0
2008-09-01 12:56:00,13.616,13.616,13.489,13.602,450000.0
2008-09-01 12:57:00,13.563,13.582,13.467,13.554,400000.0
2008-09-01 12:58:00,13.507,13.604,13.473,13.604,400000.0
2008-09-01 12:59:00,13.487,13.598,13.487,13.538,350000.0
2008-09-01 13:00:00,13.484,13.648,13.484,13.526,550000.0
2008-09-01 13:01:00,13.577,13.577,13.452,13.547,400000.0
2008-09-01 13:02:00,13.589,13.608,13.513,13.578,500000.0
2008-09-01 13:03:00,13.563,13.569,13.44,13.549,350000.0
2008-09-01 13:04:00,13.475,13.496,13.39,13.488,450000.0
2008-09-01 13:05:00,13.459,13.547,13.435,13.52,400000.0
2008-09-01 13:06:00,13.556,13.556,13.401,13.471,450000.0
2008-09-01 13:07:00,13.498,13.574,13.472,13.574,450000.0
2008-09-01 13:08:00,13.522,13.564,13.451,13.55,350000.0
2008-09-01 13:09:00,13.542,13.562,13.445,13.471,400000.0
2008-09-01 13:10:00,13.432,13.583,13.432,13.557,500000.0
2008-09-01 13:11:00,13.537,13.556,13.457,13.543,400000.0
2008-09-01 13:12:00,13.559,13.577,13.461,13.538,350000.0
2008-09-01 13:13:00,13.491,13.578,13.441,13.564,550000.0
2008-09-01 13:14:00,13.422,13.562,13.422,13.526,400000.0
2008-09-01 13:15:00,13.539,13.539,13.454,13.47,450000.0
2008-09-01 13:16:00,13.568,13.607,13.466,13.559,500000.0
2008-09-01 13:17:00,13.525,13.635,13.465,13.518,450000.0
2008-09-01 13:18:00,13.557,13.557,13.431,13.486,350000.0
2008-09-01 13:19:00,13.574,13.601,13.473,13.5,700000.0
2008-09-01 13:20:00,13.55,13.639,13.478,13.495,800000.0
2008-09-01 13:21:00,13.497,13.545,13.443,13.545,400000.0
2008-09-01 13:22:00,13.474,13.62,13.474,13.485,550000.0
2008-09-01 13:23:00,13.583,13.639,13.482,13.506,450000.0
2008-09-01 13:24:00,13.49,13.553,13.485,13.543,350000.0
2008-09-01 13:25:00,13.439,13.56,13.41,13.531,450000.0
2008-09-01 13:26:00,13.55,13.55,13.475,13.495,400000.0
2008-09-01 13:27:00,13.443,13.567,13.443,13.467,500000.0
2008-09-01 13:28:00,13.544,13.6,13.471,13.471,400000.0
2008-09-01 13:29:00,13.521,13.543,13.41,13.519,400000.0
2008-09-01 13:30:00,13.452,13.524,13.452,13.513,450000.0
2008-09-01 13:31:00,13.523,13.556,13.401,13.503,550000.0
2008-09-01 13:32:00,13.529,13.539,13.46,13.503,400000.0
2008-09-01 13:33:00,13.496,13.564,13.444,13.497,350000.0
2008-09-01 13:34:00,13.447,13.582,13.445,13.563,700000.0
2008-09-01 13:35:00,13.494,13.549,13.45,13.473,550000.0
2008-09-01 13:36:00,13.451,13.568,13.439,13.537,650000.0
2008-09-01 13:37:00,13.478,13.554,13.443,13.447,400000.0
2008-09-01 13:38:00,13.431,13.572,13.431,13.565,350000.0
2008-09-01 13:39:00,13.481,13.58,13.462,13.479,600000.0
2008-09-01 13:40:00,13.553,13.553,13.403,13.535,500000.0
2008-09-01 13:41:00,13.48,13.598,13.469,13.471,400000.0
2008-09-01 13:42:00,13.48,13.53,13.416,13.427,350000.0
2008-09-01 13:43:00,13.56,13.579,13.42,13.479,750000.0
2008-09-01 13:44:00,13.483,13.619,13.483,13.488,450000.0
2008-09-01 13:45:00,13.445,13.596,13.436,13.557,350000.0
2008-09-01 13:46:00,13.525,13.584,13.465,13.562,350000.0
2008-09-01 13:47:00,13.548,13.548,13.436,13.515,400000.0
2008-09-01 13:48:00,13.57,13.57,13.526,13.563,350000.0
2008-09-01 13:49:00,13.513,13.573,13.468,13.468,350000.0
2008-09-01 13:50:00,13.469,13.573,13.436,13.436,550000.0
2008-09-01 13:51:00,13.494,13.594,13.423,13.423,350000.0
2008-09-01 13:52:00,13.544,13.545,13.461,13.461,400000.0
2008-09-01 13:53:00,13.561,13.561,13.448,13.535,400000.0
2008-09-01 13:54:00,13.476,13.554,13.41,13.549,400000.0
2008-09-01 13:55:00,13.591,13.591,13.481,13.481,350000.0
2008-09-01 13:56:00,13.514,13.582,13.466,13.571,400000.0
2008-09-01 13:58:00,13.481,13.582,13.481,13.502,550000.0
2008-09-01 13:59:00,13.566,13.566,13.455,13.56,350000.0
2008-09-01 14:00:00,13.555,13.611,13.465,13.535,450000.0
2008-09-01 14:01:00,13.562,13.562,13.469,13.552,400000.0
2008-09-01 14:02:00,13.544,13.544,13.425,13.544,350000.0
2008-09-01 14:03:00,13.469,13.54,13.462,13.54,350000.0
2008-09-01 14:04:00,13.528,13.571,13.43,13.528,450000.0
2008-09-01 14:05:00,13.586,13.586,13.447,13.571,400000.0
2008-09-01 14:06:00,13.492,13.583,13.481,13.481,450000.0
2008-09-01 14:08:00,13.502,13.595,13.453,13.554,400000.0
2008-09-01 14:09:00,13.564,13.564,13.415,13.473,400000.0
2008-09-01 14:10:00,13.495,13.57,13.434,13.56,400000.0
2008-09-01 14:11:00,13.568,13.598,13.478,13.488,500000.0
2008-09-01 14:12:00,13.435,13.493,13.435,13.468,350000.0
2008-09-01 14:13:00,13.497,13.602,13.49,13.512,450000.0
2008-09-01 14:14:00,13.469,13.531,13.461,13.476,350000.0
2008-09-01 14:15:00,13.528,13.557,13.458,13.503,350000.0
2008-09-01 14:16:00,13.553,13.584,13.449,13.564,500000.0
2008-09-01 14:18:00,13.49,13.531,13.449,13.494,400000.0
2008-09-01 14:20:00,13.516,13.542,13.424,13.498,500000.0
2008-09-01 14:21:00,13.559,13.559,13.421,13.481,400000.0
2008-09-01 14:22:00,13.515,13.516,13.41,13.516,400000.0
2008-09-01 14:23:00,13.524,13.55,13.416,13.484,450000.0
2008-09-01 14:24:00,13.524,13.525,13.428,13.525,400000.0
2008-09-01 14:25:00,13.46,13.568,13.43,13.43,350000.0
2008-09-01 14:26:00,13.57,13.57,13.43,13.551,500000.0
2008-09-01 14:27:00,13.449,13.561,13.426,13.544,550000.0
2008-09-01 14:28:00,13.542,13.542,13.396,13.44,450000.0
2008-09-01 14:29:00,13.467,13.584,13.467,13.475,550000.0
2008-09-01 14:30:00,13.495,13.552,13.394,13.552,350000.0
2008-09-01 14:31:00,13.53,13.53,13.39,13.478,400000.0
2008-09-01 14:32:00,13.477,13.608,13.473,13.541,550000.0
2008-09-01 14:33:00,13.508,13.572,13.432,13.449,650000.0
2008-09-01 14:34:00,13.559,13.559,13.466,13.547,350000.0
2008-09-01 14:36:00,13.566,13.566,13.447,13.511,400000.0
2008-09-01 14:37:00,13.463,13.557,13.406,13.557,400000.0
2008-09-01 14:38:00,13.564,13.564,13.448,13.475,500000.0
2008-09-01 14:39:00,13.502,13.514,13.421,13.46,500000.0
2008-09-01 14:40:00,13.433,13.545,13.404,13.545,400000.0
2008-09-01 14:41:00,13.537,13.553,13.479,13.539,350000.0
2008-09-01 14:42:00,13.515,13.528,13.394,13.43,500000.0
2008-09-01 14:43:00,13.51,13.528,13.401,13.528,350000.0
2008-09-01 14:44:00,13.445,13.593,13.445,13.527,350000.0
2008-09-01 14:45:00,13.523,13.538,13.461,13.495,400000.0
2008-09-01 14:46:00,13.54,13.54,13.4,13.459,450000.0
2008-09-01 14:47:00,13.453,13.584,13.453,13.551,550000.0
2008-09-01 14:48:00,13.522,13.545,13.455,13.455,400000.0
2008-09-01 14:49:00,13.536,13.564,13.466,13.489,400000.0
2008-09-01 14:50:00,13.569,13.571,13.462,13.514,500000.0
2008-09-01 14:51:00,13.485,13.599,13.485,13.551,400000.0
2008-09-01 14:52:00,13.52,13.588,13.487,13.5,500000.0
2008-09-01 14:53:00,13.515,13.556,13.419,13.556,450000.0
2008-09-01 14:54:00,13.548,13.561,13.421,13.45,550000.0
2008-09-01 14:55:00,13.544,13.551,13.427,13.521,400000.0
2008-09-01 14:56:00,13.573,13.584,13.527,13.546,450000.0
2008-09-01 14:57:00,13.492,13.547,13.451,13.456,400000.0
2008-09-01 14:58:00,13.489,13.515,13.383,13.502,450000.0
2008-09-01 14:59:00,13.555,13.568,13.483,13.55,350000.0
2008-09-01 15:00:00,13.464,13.576,13.462,13.55,350000.0
2008-09-01 15:01:00,13.538,13.541,13.427,13.506,450000.0
2008-09-01 15:02:00,13.49,13.521,13.391,13.521,400000.0
2008-09-01 15:03:00,13.491,13.538,13.452,13.452,500000.0
2008-09-01 15:04:00,13.47,13.5,13.416,13.465,350000.0
2008-09-01 15:05:00,13.466,13.534,13.413,13.413,550000.0
2008-09-01 15:06:00,13.496,13.506,13.388,13.412,500000.0
2008-09-01 15:07:00,13.496,13.524,13.42,13.432,500000.0
2008-09-01 15:08:00,13.419,13.495,13.388,13.395,350000.0
2008-09-01 15:09:00,13.383,13.498,13.354,13.408,450000.0
2008-09-01 15:10:00,13.382,13.477,13.334,13.385,500000.0
2008-09-01 15:11:00,13.406,13.479,13.316,13.36,400000.0
2008-09-01 15:12:00,13.497,13.539,13.404,13.417,500000.0
2008-09-01 15:13:00,13.399,13.449,13.399,13.44,350000.0
2008-09-01 15:14:00,13.506,13.511,13.366,13.473,400000.0
2008-09-01 15:15:00,13.403,13.488,13.343,13.389,500000.0
2008-09-01 15:16:00,13.457,13.517,13.418,13.453,500000.0
2008-09-01 15:17:00,13.433,13.501,13.39,13.395,550000.0
2008-09-01 15:18:00,13.429,13.486,13.361,13.484,400000.0
2008-09-01 15:19:00,13.442,13.519,13.402,13.51,350000.0
2008-09-01 15:20:00,13.343,13.473,13.336,13.336,550000.0
2008-09-01 15:21:00,13.362,13.466,13.362,13.374,350000.0
2008-09-01 15:22:00,13.494,13.494,13.438,13.472,400000.0
2008-09-01 15:23:00,13.438,13.445,13.365,13.445,350000.0
2008-09-01 15:24:00,13.435,13.506,13.37,13.466,500000.0
2008-09-01 15:25:00,13.417,13.467,13.382,13.382,350000.0
2008-09-01 15:26:00,13.45,13.522,13.376,13.376,550000.0
2008-09-01 15:27:00,13.472,13.492,13.388,13.434,400000.0
2008-09-01 15:28:00,13.452,13.485,13.356,13.356,450000.0
2008-09-01 15:29:00,13.457,13.539,13.384,13.425,500000.0
2008-09-01 15:30:00,13.385,13.499,13.385,13.414,350000.0
2008-09-01 15:31:00,13.396,13.529,13.392,13.392,550000.0
2008-09-01 15:32:00,13.473,13.497,13.384,13.472,350000.0
2008-09-01 15:33:00,13.347,13.459,13.315,13.456,350000.0
2008-09-01 15:34:00,13.398,13.511,13.398,13.511,350000.0
2008-09-01 15:35:00,13.502,13.534,13.411,13.494,600000.0
2008-09-01 15:36:00,13.429,13.534,13.429,13.434,400000.0
2008-09-01 15:37:00,13.48,13.512,13.39,13.463,550000.0
2008-09-01 15:38:00,13.491,13.519,13.417,13.499,350000.0
2008-09-01 15:39:00,13.422,13.537,13.403,13.403,550000.0
2008-09-01 15:40:00,13.42,13.497,13.362,13.402,500000.0
2008-09-01 15:41:00,13.515,13.515,13.413,13.484,450000.0
2008-09-01 15:42:00,13.479,13.494,13.388,13.388,400000.0
2008-09-01 15:43:00,13.39,13.495,13.39,13.404,350000.0
2008-09-01 15:44:00,13.406,13.531,13.406,13.452,450000.0
2008-09-01 15:45:00,13.505,13.505,13.351,13.422,350000.0
2008-09-01 15:46:00,13.484,13.523,13.386,13.475,500000.0
2008-09-01 15:47:00,13.396,13.521,13.381,13.381,350000.0
2008-09-01 15:48:00,13.419,13.518,13.391,13.391,550000.0
2008-09-01 15:49:00,13.443,13.483,13.389,13.467,400000.0
2008-09-01 15:50:00,13.432,13.494,13.412,13.412,350000.0
2008-09-01 15:51:00,13.512,13.512,13.374,13.49,450000.0
2008-09-01 15:53:00,13.43,13.534,13.406,13.406,450000.0
2008-09-01 15:54:00,13.426,13.575,13.426,13.519,350000.0
2008-09-01 15:55:00,13.411,13.495,13.392,13.422,400000.0
2008-09-01 15:56:00,13.41,13.461,13.368,13.404,550000.0
2008-09-01 15:57:00,13.44,13.492,13.427,13.485,350000.0
2008-09-01 15:58:00,13.371,13.472,13.342,13.44,750000.0
2008-09-01 15:59:00,13.517,13.517,13.415,13.504,550000.0
2008-09-01 16:00:00,13.372,13.482,13.372,13.383,350000.0
2008-09-01 16:01:00,13.502,13.502,13.375,13.419,350000.0
2008-09-01 16:02:00,13.484,13.484,13.349,13.414,550000.0
2008-09-01 16:03:00,13.437,13.507,13.43,13.491,350000.0
2008-09-01 16:04:00,13.501,13.501,13.363,13.422,350000.0
2008-09-01 16:05:00,13.432,13.512,13.385,13.512,400000.0
2008-09-01 16:06:00,13.478,13.485,13.36,13.436,500000.0
2008-09-01 16:07:00,13.452,13.511,13.363,13.363,500000.0
2008-09-01 16:09:00,13.477,13.477,13.361,13.405,350000.0
2008-09-01 16:10:00,13.418,13.482,13.364,13.443,350000.0
2008-09-01 16:11:00,13.472,13.472,13.365,13.43,400000.0
2008-09-01 16:12:00,13.422,13.482,13.342,13.449,400000.0
2008-09-01 16:13:00,13.373,13.492,13.34,13.44,400000.0
2008-09-01 16:14:00,13.383,13.47,13.37,13.469,400000.0
2008-09-01 16:15:00,13.388,13.462,13.35,13.35,500000.0
2008-09-01 16:16:00,13.471,13.471,13.359,13.452,350000.0
2008-09-01 16:17:00,13.343,13.474,13.343,13.433,500000.0
2008-09-01 16:18:00,13.386,13.433,13.359,13.363,350000.0
2008-09-01 16:19:00,13.35,13.449,13.35,13.369,550000.0
2008-09-01 16:20:00,13.313,13.452,13.283,13.342,400000.0
2008-09-01 16:21:00,13.277,13.425,13.255,13.279,500000.0
2008-09-01 16:22:00,13.387,13.426,13.291,13.315,350000.0
2008-09-01 16:23:00,13.221,13.406,13.221,13.396,550000.0
2008-09-01 16:24:00,13.332,13.41,13.268,13.268,350000.0
2008-09-01 16:25:00,13.425,13.425,13.277,13.361,450000.0
2008-09-01 16:26:00,13.324,13.43,13.324,13.351,500000.0
2008-09-01 16:27:00,13.312,13.41,13.291,13.308,400000.0
2008-09-01 16:28:00,13.374,13.446,13.341,13.358,450000.0
2008-09-01 16:29:00,13.313,13.425,13.313,13.336,450000.0
2008-09-01 16:30:00,13.411,13.432,13.346,13.364,500000.0
2008-09-01 16:31:00,13.388,13.388,13.288,13.303,350000.0
2008-09-01 16:32:00,13.417,13.417,13.298,13.298,500000.0
2008-09-01 16:33:00,13.411,13.424,13.305,13.36,400000.0
2008-09-01 16:34:00,13.393,13.393,13.253,13.284,400000.0
2008-09-01 16:35:00,13.311,13.428,13.311,13.351,450000.0
2008-09-01 16:36:00,13.316,13.443,13.301,13.356,500000.0
2008-09-01 16:37:00,13.31,13.412,13.31,13.343,350000.0
2008-09-01 16:38:00,13.415,13.415,13.312,13.322,550000.0
2008-09-01 16:39:00,13.411,13.411,13.284,13.284,400000.0
2008-09-01 16:40:00,13.456,13.456,13.313,13.34,550000.0
2008-09-01 16:41:00,13.408,13.408,13.281,13.3,550000.0
2008-09-01 16:42:00,13.404,13.407,13.281,13.281,500000.0
2008-09-01 16:43:00,13.312,13.435,13.292,13.336,350000.0
2008-09-01 16:44:00,13.306,13.441,13.306,13.33,350000.0
2008-09-01 16:45:00,13.355,13.431,13.313,13.313,550000.0
2008-09-01 16:46:00,13.411,13.411,13.26,13.341,500000.0
2008-09-01 16:47:00,13.356,13.392,13.281,13.337,450000.0
2008-09-01 16:48:00,13.391,13.409,13.291,13.363,350000.0
2008-09-01 16:49:00,13.259,13.406,13.259,13.297,400000.0
2008-09-01 16:50:00,13.348,13.364,13.239,13.354,500000.0
2008-09-01 16:51:00,13.311,13.394,13.306,13.358,400000.0
2008-09-01 16:52:00,13.302,13.415,13.245,13.31,450000.0
2008-09-01 16:53:00,13.283,13.38,13.233,13.304,550000.0
2008-09-01 16:54:00,13.29,13.406,13.263,13.406,550000.0
2008-09-01 16:55:00,13.374,13.375,13.269,13.375,600000.0
2008-09-01 16:56:00,13.42,13.437,13.326,13.339,550000.0
2008-09-01 16:57:00,13.367,13.403,13.264,13.303,350000.0
2008-09-01 16:58:00,13.375,13.375,13.238,13.279,550000.0
2008-09-01 16:59:00,13.29,13.427,13.29,13.326,350000.0
2008-09-01 17:00:00,13.246,13.364,13.246,13.334,450000.0
2008-09-01 17:01:00,13.363,13.363,13.25,13.343,350000.0
2008-09-01 17:02:00,13.346,13.406,13.265,13.276,350000.0
2008-09-01 17:03:00,13.374,13.374,13.294,13.295,450000.0
2008-09-01 17:04:00,13.288,13.37,13.288,13.336,400000.0
2008-09-01 17:05:00,13.275,13.341,13.249,13.341,550000.0
2008-09-01 17:06:00,13.288,13.413,13.288,13.296,350000.0
2008-09-01 17:07:00,13.298,13.383,13.24,13.379,350000.0
2008-09-01 17:08:00,13.379,13.418,13.332,13.4,550000.0
2008-09-01 17:09:00,13.31,13.409,13.31,13.375,450000.0
2008-09-01 17:10:00,13.403,13.43,13.308,13.39,500000.0
2008-09-01 17:11:00,13.39,13.39,13.304,13.37,450000.0
2008-09-01 17:12:00,13.327,13.42,13.273,13.386,450000.0
2008-09-01 17:13:00,13.342,13.408,13.292,13.308,550000.0
2008-09-01 17:14:00,13.375,13.408,13.282,13.283,350000.0
2008-09-01 17:15:00,13.362,13.416,13.342,13.416,350000.0
2008-09-01 17:16:00,13.377,13.458,13.309,13.397,550000.0
2008-09-01 17:17:00,13.35,13.403,13.236,13.403,550000.0
2008-09-01 17:18:00,13.386,13.428,13.31,13.428,350000.0
2008-09-01 17:19:00,13.325,13.403,13.276,13.324,400000.0
2008-09-01 17:20:00,13.317,13.402,13.317,13.342,550000.0
2008-09-01 17:21:00,13.33,13.417,13.316,13.316,400000.0
2008-09-01 17:22:00,13.404,13.452,13.329,13.388,550000.0
2008-09-01 17:23:00,13.457,13.491,13.321,13.321,450000.0
2008-09-01 17:24:00,13.416,13.416,13.307,13.397,350000.0
2008-09-01 17:25:00,13.325,13.418,13.245,13.418,700000.0
2008-09-01 17:26:00,13.39,13.413,13.291,13.409,550000.0
2008-09-01 17:28:00,13.389,13.417,13.287,13.307,450000.0
2008-09-01 17:29:00,13.312,13.378,13.312,13.329,350000.0
2008-09-01 17:30:00,13.413,13.427,13.303,13.373,500000.0
2008-09-01 17:31:00,13.309,13.443,13.309,13.35,500000.0
2008-09-01 17:32:00,13.406,13.445,13.334,13.427,450000.0
2008-09-01 17:33:00,13.326,13.427,13.315,13.356,350000.0
2008-09-01 17:34:00,13.447,13.447,13.295,13.434,550000.0
2008-09-01 17:35:00,13.388,13.404,13.263,13.266,550000.0
2008-09-01 17:36:00,13.403,13.404,13.276,13.397,550000.0
2008-09-01 17:37:00,13.411,13.422,13.334,13.414,400000.0
2008-09-01 17:38:00,13.416,13.419,13.291,13.419,500000.0
2008-09-01 17:39:00,13.321,13.365,13.305,13.358,550000.0
2008-09-01 17:40:00,13.433,13.456,13.307,13.456,450000.0
2008-09-01 17:42:00,13.384,13.462,13.363,13.381,350000.0
2008-09-01 17:43:00,13.456,13.462,13.314,13.462,500000.0
2008-09-01 17:44:00,13.474,13.474,13.322,13.36,500000.0
2008-09-01 17:45:00,13.491,13.494,13.424,13.424,400000.0
2008-09-01 17:46:00,13.496,13.496,13.373,13.421,750000.0
2008-09-01 17:47:00,13.495,13.495,13.359,13.399,500000.0
2008-09-01 17:48:00,13.395,13.437,13.333,13.437,400000.0
2008-09-01 17:49:00,13.445,13.474,13.334,13.375,600000.0
2008-09-01 17:50:00,13.462,13.524,13.399,13.421,600000.0
2008-09-01 17:51:00,13.38,13.455,13.374,13.454,500000.0
2008-09-01 17:52:00,13.472,13.472,13.32,13.396,350000.0
2008-09-01 17:53:00,13.347,13.498,13.347,13.351,700000.0
2008-09-01 17:54:00,13.401,13.446,13.294,13.421,450000.0
2008-09-01 17:55:00,13.447,13.449,13.343,13.343,350000.0
2008-09-01 17:56:00,13.374,13.511,13.374,13.479,550000.0
2008-09-01 17:57:00,13.447,13.481,13.365,13.481,400000.0
2008-09-01 17:58:00,13.37,13.5,13.37,13.5,350000.0
2008-09-01 18:00:00,13.372,13.481,13.306,13.481,650000.0
2008-09-01 18:01:00,13.418,13.487,13.367,13.432,350000.0
2008-09-01 18:02:00,13.485,13.485,13.361,13.402,350000.0
2008-09-01 18:03:00,13.342,13.465,13.342,13.354,550000.0
2008-09-01 18:05:00,13.384,13.447,13.312,13.413,450000.0
2008-09-01 18:06:00,13.444,13.475,13.346,13.475,400000.0
2008-09-01 18:07:00,13.437,13.453,13.328,13.36,350000.0
2008-09-01 18:10:00,13.354,13.448,13.354,13.444,350000.0
2008-09-01 18:11:00,13.427,13.481,13.352,13.429,650000.0
2008-09-01 18:12:00,13.332,13.411,13.322,13.356,400000.0
2008-09-01 18:13:00,13.438,13.438,13.332,13.394,350000.0
2008-09-01 18:14:00,13.437,13.466,13.331,13.452,650000.0
2008-09-01 18:15:00,13.43,13.463,13.387,13.453,600000.0
2008-09-01 18:16:00,13.448,13.481,13.381,13.463,500000.0
2008-09-01 18:17:00,13.376,13.503,13.356,13.356,350000.0
2008-09-01 18:18:00,13.489,13.489,13.36,13.43,350000.0
2008-09-01 18:19:00,13.377,13.476,13.353,13.447,400000.0
2008-09-01 18:20:00,13.428,13.479,13.335,13.456,400000.0
2008-09-01 18:21:00,13.46,13.478,13.395,13.478,400000.0
2008-09-01 18:22:00,13.455,13.456,13.339,13.456,450000.0
2008-09-01 18:23:00,13.417,13.445,13.392,13.425,550000.0
2008-09-01 18:24:00,13.42,13.478,13.351,13.351,550000.0
2008-09-01 18:25:00,13.353,13.483,13.353,13.411,350000.0
2008-09-01 18:30:00,13.433,13.434,13.315,13.426,400000.0
2008-09-01 18:31:00,13.464,13.464,13.371,13.426,450000.0
2008-09-01 18:32:00,13.437,13.437,13.348,13.375,350000.0
2008-09-01 18:33:00,13.443,13.443,13.341,13.397,350000.0
2008-09-01 18:35:00,13.429,13.449,13.339,13.445,550000.0
2008-09-01 18:36:00,13.413,13.495,13.355,13.355,600000.0
2008-09-01 18:37:00,13.423,13.458,13.319,13.42,600000.0
2008-09-01 18:38:00,13.46,13.46,13.334,13.387,500000.0
2008-09-01 18:39:00,13.406,13.51,13.382,13.382,500000.0
2008-09-01 18:40:00,13.434,13.457,13.345,13.457,350000.0
2008-09-01 18:41:00,13.328,13.48,13.328,13.365,400000.0
2008-09-01 18:43:00,13.361,13.482,13.355,13.482,450000.0
2008-09-01 18:44:00,13.389,13.511,13.367,13.465,400000.0
2008-09-01 18:45:00,13.481,13.481,13.347,13.426,350000.0
2008-09-01 18:46:00,13.404,13.46,13.322,13.425,400000.0
2008-09-01 18:47:00,13.474,13.481,13.342,13.444,450000.0
2008-09-01 18:48:00,13.371,13.494,13.361,13.375,350000.0
2008-09-01 18:49:00,13.425,13.529,13.351,13.431,450000.0
2008-09-01 18:50:00,13.464,13.529,13.366,13.461,950000.0
2008-09-01 18:51:00,13.472,13.499,13.378,13.488,550000.0
2008-09-01 18:52:00,13.352,13.418,13.34,13.418,350000.0
2008-09-01 18:53:00,13.453,13.453,13.286,13.286,550000.0
2008-09-01 18:54:00,13.402,13.447,13.338,13.433,400000.0
2008-09-01 18:55:00,13.4,13.473,13.372,13.407,350000.0
2008-09-01 18:56:00,13.452,13.487,13.351,13.38,550000.0
2008-09-01 18:57:00,13.369,13.483,13.369,13.45,500000.0
2008-09-01 18:59:00,13.425,13.478,13.362,13.362,600000.0
2008-09-01 19:00:00,13.375,13.423,13.375,13.421,350000.0
2008-09-01 19:01:00,13.439,13.445,13.299,13.445,450000.0
2008-09-01 19:02:00,13.388,13.478,13.353,13.353,550000.0
2008-09-01 19:05:00,13.462,13.468,13.369,13.426,450000.0
2008-09-01 19:07:00,13.455,13.459,13.329,13.453,350000.0
2008-09-01 19:10:00,13.395,13.45,13.32,13.377,450000.0
2008-09-01 19:11:00,13.453,13.453,13.357,13.424,550000.0
2008-09-01 19:12:00,13.441,13.441,13.281,13.29,350000.0
2008-09-01 19:13:00,13.353,13.443,13.31,13.41,600000.0
2008-09-01 19:14:00,13.425,13.425,13.319,13.319,400000.0
2008-09-01 19:15:00,13.375,13.451,13.375,13.417,350000.0
2008-09-01 19:16:00,13.402,13.48,13.356,13.356,550000.0
2008-09-01 19:17:00,13.309,13.427,13.306,13.413,550000.0
2008-09-01 19:18:00,13.44,13.44,13.322,13.433,400000.0
2008-09-01 19:19:00,13.376,13.46,13.347,13.426,650000.0
2008-09-01 19:20:00,13.307,13.396,13.29,13.396,550000.0
2008-09-01 19:21:00,13.338,13.391,13.241,13.366,400000.0
2008-09-01 19:22:00,13.414,13.422,13.28,13.363,450000.0
2008-09-01 19:23:00,13.422,13.45,13.313,13.317,450000.0
2008-09-01 19:24:00,13.368,13.415,13.295,13.397,550000.0
2008-09-01 19:25:00,13.43,13.43,13.285,13.398,400000.0
2008-09-01 19:27:00,13.391,13.418,13.281,13.4,450000.0
2008-09-01 19:28:00,13.406,13.415,13.309,13.312,400000.0
2008-09-01 19:29:00,13.29,13.356,13.227,13.269,350000.0
2008-09-01 19:30:00,13.401,13.401,13.24,13.287,400000.0
2008-09-01 19:33:00,13.337,13.405,13.276,13.398,400000.0
2008-09-01 19:39:00,13.449,13.46,13.348,13.421,400000.0
2008-09-01 19:40:00,13.387,13.388,13.303,13.307,400000.0
2008-09-01 19:43:00,13.266,13.374,13.266,13.283,500000.0
2008-09-01 19:50:00,13.266,13.391,13.266,13.383,450000.0
2008-09-01 19:54:00,13.383,13.391,13.296,13.296,400000.0
2008-09-01 19:56:00,13.328,13.395,13.266,13.356,550000.0
2008-09-01 19:57:00,13.406,13.406,13.294,13.297,450000.0
2008-09-01 19:59:00,13.411,13.411,13.253,13.387,550000.0
2008-09-01 20:00:00,13.284,13.389,13.281,13.385,350000.0
2008-09-01 20:02:00,13.338,13.368,13.266,13.292,350000.0
2008-09-01 20:03:00,13.331,13.406,13.276,13.309,500000.0
2008-09-01 20:04:00,13.251,13.385,13.248,13.352,400000.0
2008-09-01 20:05:00,13.282,13.403,13.282,13.373,550000.0
2008-09-01 20:06:00,13.367,13.39,13.289,13.372,500000.0
2008-09-01 20:07:00,13.315,13.366,13.288,13.288,250000.0
2008-09-01 20:09:00,13.296,13.435,13.296,13.364,900000.0
2008-09-01 20:10:00,13.37,13.388,13.27,13.381,450000.0
2008-09-01 20:11:00,13.327,13.393,13.276,13.276,800000.0
2008-09-01 20:12:00,13.344,13.394,13.3,13.3,400000.0
2008-09-01 20:13:00,13.368,13.403,13.304,13.386,500000.0
2008-09-01 20:14:00,13.266,13.385,13.266,13.281,400000.0
2008-09-01 20:15:00,13.36,13.361,13.293,13.336,500000.0
2008-09-01 20:18:00,13.406,13.412,13.273,13.378,500000.0
2008-09-01 20:20:00,13.319,13.372,13.236,13.371,400000.0
2008-09-01 20:21:00,13.295,13.384,13.279,13.279,350000.0
2008-09-01 20:28:00,13.293,13.353,13.266,13.353,400000.0
2008-09-01 20:29:00,13.359,13.404,13.304,13.368,500000.0
2008-09-01 20:30:00,13.344,13.422,13.294,13.349,400000.0
2008-09-01 20:31:00,13.409,13.421,13.345,13.384,450000.0
2008-09-01 20:32:00,13.317,13.39,13.288,13.302,350000.0
2008-09-01 20:33:00,13.283,13.377,13.264,13.377,500000.0
2008-09-01 20:34:00,13.339,13.411,13.282,13.409,500000.0
2008-09-01 20:35:00,13.392,13.392,13.234,13.287,400000.0
2008-09-01 20:36:00,13.372,13.372,13.222,13.365,450000.0
2008-09-01 20:37:00,13.387,13.4,13.29,13.4,500000.0
2008-09-01 20:40:00,13.381,13.383,13.247,13.355,500000.0
2008-09-01 20:41:00,13.394,13.394,13.266,13.357,550000.0
2008-09-01 20:42:00,13.421,13.451,13.345,13.345,550000.0
2008-09-01 20:43:00,13.342,13.437,13.31,13.413,500000.0
2008-09-01 20:45:00,13.382,13.422,13.275,13.3,400000.0
2008-09-01 20:46:00,13.336,13.363,13.244,13.363,250000.0
2008-09-01 20:48:00,13.362,13.382,13.266,13.32,500000.0
2008-09-01 20:50:00,13.333,13.368,13.296,13.36,400000.0
2008-09-01 20:52:00,13.261,13.367,13.261,13.291,450000.0
2008-09-01 20:53:00,13.355,13.377,13.26,13.377,350000.0
2008-09-01 20:54:00,13.382,13.406,13.305,13.395,550000.0
2008-09-01 20:59:00,13.37,13.41,13.285,13.309,350000.0
2008-09-01 21:00:00,13.354,13.354,13.286,13.286,250000.0
2008-09-01 21:01:00,13.339,13.413,13.315,13.386,350000.0
2008-09-01 21:02:00,13.417,13.417,13.309,13.368,450000.0
2008-09-01 21:07:00,13.402,13.415,13.278,13.395,450000.0
2008-09-01 21:10:00,13.284,13.368,13.284,13.289,350000.0
2008-09-01 21:11:00,13.442,13.472,13.308,13.308,400000.0
2008-09-01 21:13:00,13.425,13.431,13.312,13.431,350000.0
2008-09-01 21:14:00,13.394,13.417,13.293,13.386,450000.0
2008-09-01 21:16:00,13.321,13.399,13.259,13.399,550000.0
2008-09-01 21:19:00,13.317,13.379,13.26,13.333,550000.0
2008-09-01 21:20:00,13.383,13.383,13.264,13.264,400000.0
2008-09-01 21:23:00,13.437,13.437,13.314,13.354,250000.0
2008-09-01 21:24:00,13.36,13.419,13.296,13.354,350000.0
2008-09-01 21:27:00,13.39,13.424,13.278,13.394,600000.0
2008-09-01 21:28:00,13.394,13.434,13.308,13.41,500000.0
2008-09-01 21:30:00,13.387,13.396,13.294,13.294,250000.0
2008-09-01 21:31:00,13.398,13.404,13.302,13.302,250000.0
2008-09-01 21:32:00,13.35,13.397,13.299,13.365,250000.0
2008-09-01 21:33:00,13.319,13.403,13.31,13.396,400000.0
2008-09-01 21:36:00,13.311,13.413,13.301,13.385,400000.0
2008-09-01 21:40:00,13.376,13.404,13.279,13.404,500000.0
2008-09-01 21:43:00,13.34,13.425,13.27,13.425,600000.0
2008-09-01 21:44:00,13.412,13.412,13.298,13.408,400000.0
2008-09-01 21:46:00,13.309,13.425,13.28,13.28,350000.0
2008-09-01 21:50:00,13.33,13.366,13.258,13.349,500000.0
2008-09-01 21:51:00,13.403,13.403,13.403,13.403,50000.0
2008-09-01 21:54:00,13.327,13.441,13.327,13.373,350000.0
2008-09-01 21:55:00,13.401,13.417,13.401,13.408,150000.0
2008-09-01 21:57:00,13.318,13.417,13.281,13.314,350000.0
2008-09-01 22:00:00,13.386,13.417,13.26,13.417,500000.0
2008-09-01 22:01:00,13.396,13.424,13.289,13.289,500000.0
2008-09-01 22:02:00,13.412,13.412,13.272,13.272,150000.0
2008-09-01 22:07:00,13.326,13.411,13.263,13.411,350000.0
2008-09-01 22:08:00,13.338,13.399,13.287,13.388,300000.0
2008-09-01 22:09:00,13.377,13.405,13.321,13.403,400000.0
2008-09-01 22:10:00,13.319,13.387,13.287,13.351,800000.0
2008-09-01 22:11:00,13.43,13.43,13.337,13.337,350000.0
2008-09-01 22:12:00,13.387,13.422,13.278,13.384,350000.0
2008-09-01 22:13:00,13.384,13.384,13.366,13.366,100000.0
2008-09-01 22:19:00,13.239,13.359,13.239,13.255,400000.0
2008-09-01 22:20:00,13.258,13.379,13.258,13.279,350000.0
2008-09-01 22:21:00,13.434,13.443,13.365,13.365,200000.0
2008-09-01 22:26:00,13.285,13.393,13.252,13.335,300000.0
2008-09-01 22:30:00,13.321,13.388,13.274,13.332,650000.0
2008-09-01 22:31:00,13.315,13.407,13.27,13.39,400000.0
2008-09-01 22:33:00,13.325,13.397,13.275,13.302,500000.0
2008-09-01 22:34:00,13.398,13.422,13.282,13.318,450000.0
2008-09-01 22:35:00,13.397,13.459,13.315,13.356,550000.0
2008-09-01 22:37:00,13.284,13.398,13.263,13.358,550000.0
2008-09-01 22:40:00,13.258,13.354,13.25,13.354,400000.0
2008-09-01 22:41:00,13.387,13.404,13.263,13.403,300000.0
2008-09-01 22:44:00,13.352,13.424,13.29,13.401,500000.0
2008-09-01 22:50:00,13.41,13.451,13.319,13.319,300000.0
2008-09-01 22:54:00,13.434,13.434,13.35,13.35,250000.0
2008-09-01 22:55:00,13.312,13.42,13.305,13.391,400000.0
2008-09-01 22:59:00,13.373,13.417,13.294,13.34,950000.0
2008-09-01 23:00:00,13.264,13.368,13.25,13.308,450000.0
2008-09-01 23:01:00,13.351,13.351,13.251,13.324,350000.0
2008-09-01 23:02:00,13.314,13.394,13.268,13.277,550000.0
2008-09-01 23:03:00,13.264,13.398,13.264,13.318,200000.0
2008-09-01 23:06:00,13.28,13.384,13.275,13.371,500000.0
2008-09-01 23:07:00,13.408,13.442,13.312,13.442,400000.0
2008-09-01 23:08:00,13.289,13.386,13.25,13.277,400000.0
2008-09-01 23:10:00,13.408,13.432,13.315,13.315,550000.0
2008-09-01 23:15:00,13.39,13.471,13.338,13.398,400000.0
2008-09-01 23:20:00,13.286,13.399,13.286,13.328,400000.0
2008-09-01 23:22:00,13.319,13.402,13.286,13.368,550000.0
2008-09-01 23:23:00,13.374,13.401,13.265,13.265,400000.0
2008-09-01 23:29:00,13.365,13.42,13.314,13.352,200000.0
2008-09-01 23:30:00,13.272,13.404,13.272,13.399,700000.0
2008-09-01 23:33:00,13.395,13.459,13.292,13.292,250000.0
2008-09-01 23:40:00,13.382,13.398,13.279,13.387,950000.0
2008-09-01 23:45:00,13.356,13.371,13.254,13.299,300000.0
2008-09-01 23:48:00,13.295,13.382,13.249,13.31,650000.0
2008-09-01 23:50:00,13.374,13.402,13.26,13.371,1200000.0
2008-09-02 00:00:00,13.401,13.469,13.306,13.394,400000.0
2008-09-02 00:01:00,13.366,13.47,13.302,13.343,950000.0
2008-09-02 00:02:00,13.285,13.396,13.242,13.396,800000.0
2008-09-02 00:03:00,13.367,13.446,13.312,13.37,450000.0
2008-09-02 00:04:00,13.344,13.43,13.29,13.385,600000.0
2008-09-02 00:05:00,13.352,13.437,13.3,13.432,950000.0
2008-09-02 00:06:00,13.405,13.405,13.245,13.288,800000.0
2008-09-02 00:08:00,13.359,13.379,13.233,13.379,300000.0
2008-09-02 00:09:00,13.275,13.371,13.27,13.326,550000.0
2008-09-02 00:10:00,13.305,13.386,13.302,13.367,450000.0
2008-09-02 00:11:00,13.396,13.396,13.238,13.355,500000.0
2008-09-02 00:12:00,13.41,13.41,13.258,13.328,600000.0
2008-09-02 00:13:00,13.385,13.443,13.306,13.404,500000.0
2008-09-02 00:14:00,13.321,13.416,13.287,13.416,500000.0
2008-09-02 00:16:00,13.288,13.439,13.288,13.348,650000.0
2008-09-02 00:17:00,13.41,13.41,13.301,13.305,500000.0
2008-09-02 00:18:00,13.279,13.382,13.279,13.371,350000.0
2008-09-02 00:19:00,13.291,13.395,13.291,13.351,450000.0
2008-09-02 00:20:00,13.372,13.372,13.233,13.233,650000.0
2008-09-02 00:21:00,13.411,13.411,13.278,13.392,550000.0
2008-09-02 00:27:00,13.371,13.371,13.341,13.371,150000.0
2008-09-02 00:28:00,13.384,13.384,13.245,13.261,400000.0
2008-09-02 00:29:00,13.263,13.354,13.208,13.267,500000.0
2008-09-02 00:30:00,13.371,13.371,13.296,13.304,400000.0
2008-09-02 00:31:00,13.345,13.345,13.203,13.311,350000.0
2008-09-02 00:32:00,13.286,13.43,13.277,13.277,300000.0
2008-09-02 00:33:00,13.275,13.372,13.246,13.253,550000.0
2008-09-02 00:34:00,13.319,13.365,13.285,13.341,550000.0
2008-09-02 00:35:00,13.326,13.377,13.3,13.314,400000.0
2008-09-02 00:36:00,13.281,13.314,13.193,13.236,550000.0
2008-09-02 00:37:00,13.295,13.345,13.229,13.229,500000.0
2008-09-02 00:38:00,13.347,13.363,13.254,13.332,350000.0
2008-09-02 00:39:00,13.324,13.368,13.234,13.323,450000.0
2008-09-02 00:40:00,13.26,13.374,13.231,13.273,1250000.0
2008-09-02 00:41:00,13.26,13.352,13.24,13.26,400000.0
2008-09-02 00:42:00,13.23,13.327,13.198,13.198,550000.0
2008-09-02 00:43:00,13.293,13.349,13.204,13.277,350000.0
2008-09-02 00:44:00,13.327,13.327,13.28,13.28,250000.0
2008-09-02 00:45:00,13.31,13.353,13.203,13.322,400000.0
2008-09-02 00:46:00,13.352,13.375,13.213,13.35,350000.0
2008-09-02 00:47:00,13.277,13.332,13.263,13.332,350000.0
2008-09-02 00:48:00,13.299,13.325,13.223,13.239,650000.0
2008-09-02 00:49:00,13.329,13.368,13.236,13.368,550000.0
2008-09-02 00:50:00,13.215,13.374,13.215,13.363,400000.0
2008-09-02 00:51:00,13.3,13.319,13.173,13.173,300000.0
2008-09-02 00:52:00,13.298,13.343,13.292,13.292,200000.0
2008-09-02 00:53:00,13.245,13.344,13.245,13.344,300000.0
2008-09-02 00:54:00,13.263,13.332,13.25,13.332,450000.0
2008-09-02 00:55:00,13.258,13.299,13.216,13.26,350000.0
2008-09-02 00:56:00,13.334,13.351,13.23,13.23,400000.0
2008-09-02 00:57:00,13.352,13.352,13.288,13.288,500000.0
2008-09-02 00:58:00,13.31,13.349,13.239,13.239,400000.0
2008-09-02 00:59:00,13.366,13.389,13.289,13.313,350000.0
2008-09-02 01:00:00,13.313,13.344,13.212,13.307,1000000.0
2008-09-02 01:01:00,13.31,13.358,13.243,13.287,800000.0
2008-09-02 01:02:00,13.298,13.348,13.293,13.304,350000.0
2008-09-02 01:03:00,13.24,13.376,13.24,13.334,400000.0
2008-09-02 01:04:00,13.325,13.359,13.228,13.31,550000.0
2008-09-02 01:05:00,13.282,13.36,13.225,13.338,400000.0
2008-09-02 01:06:00,13.27,13.362,13.262,13.352,350000.0
2008-09-02 01:07:00,13.376,13.379,13.26,13.369,400000.0
2008-09-02 01:08:00,13.33,13.37,13.252,13.338,350000.0
2008-09-02 01:09:00,13.3,13.403,13.3,13.325,400000.0
2008-09-02 01:10:00,13.31,13.362,13.214,13.34,700000.0
2008-09-02 01:11:00,13.341,13.368,13.252,13.336,450000.0
2008-09-02 01:14:00,13.401,13.41,13.279,13.279,400000.0
2008-09-02 01:15:00,13.368,13.386,13.238,13.386,350000.0
2008-09-02 01:16:00,13.355,13.378,13.288,13.378,350000.0
2008-09-02 01:17:00,13.379,13.399,13.269,13.362,500000.0
2008-09-02 01:18:00,13.303,13.343,13.225,13.225,300000.0
2008-09-02 01:19:00,13.354,13.417,13.337,13.337,400000.0
2008-09-02 01:20:00,13.379,13.382,13.24,13.337,750000.0
2008-09-02 01:21:00,13.375,13.421,13.34,13.383,350000.0
2008-09-02 01:22:00,13.353,13.411,13.305,13.411,400000.0
2008-09-02 01:23:00,13.32,13.345,13.245,13.278,500000.0
2008-09-02 01:24:00,13.408,13.413,13.299,13.365,500000.0
2008-09-02 01:25:00,13.355,13.365,13.285,13.351,400000.0
2008-09-02 01:26:00,13.33,13.33,13.325,13.325,100000.0
2008-09-02 01:27:00,13.362,13.363,13.269,13.363,500000.0
2008-09-02 01:28:00,13.39,13.411,13.256,13.411,250000.0
2008-09-02 01:29:00,13.396,13.396,13.232,13.318,450000.0
2008-09-02 01:30:00,13.355,13.355,13.237,13.284,500000.0
2008-09-02 01:31:00,13.37,13.416,13.285,13.384,400000.0
2008-09-02 01:32:00,13.344,13.39,13.317,13.385,350000.0
2008-09-02 01:33:00,13.385,13.385,13.268,13.367,400000.0
2008-09-02 01:34:00,13.368,13.368,13.271,13.321,450000.0
2008-09-02 01:35:00,13.316,13.385,13.268,13.385,350000.0
2008-09-02 01:36:00,13.323,13.408,13.292,13.303,350000.0
2008-09-02 01:37:00,13.329,13.395,13.321,13.395,350000.0
2008-09-02 01:38:00,13.396,13.425,13.289,13.289,350000.0
2008-09-02 01:39:00,13.374,13.411,13.282,13.374,600000.0
2008-09-02 01:40:00,13.375,13.426,13.295,13.324,550000.0
2008-09-02 01:41:00,13.284,13.379,13.262,13.379,350000.0
2008-09-02 01:42:00,13.299,13.394,13.281,13.318,450000.0
2008-09-02 01:43:00,13.288,13.383,13.262,13.378,350000.0
2008-09-02 01:44:00,13.398,13.4,13.301,13.4,350000.0
2008-09-02 01:45:00,13.408,13.421,13.324,13.38,400000.0
2008-09-02 01:46:00,13.376,13.388,13.256,13.376,550000.0
2008-09-02 01:47:00,13.272,13.353,13.185,13.353,350000.0
2008-09-02 01:49:00,13.314,13.365,13.266,13.342,450000.0
2008-09-02 01:50:00,13.338,13.426,13.228,13.396,550000.0
2008-09-02 01:51:00,13.289,13.388,13.258,13.388,400000.0
2008-09-02 01:52:00,13.366,13.366,13.238,13.274,650000.0
2008-09-02 01:53:00,13.351,13.399,13.192,13.399,650000.0
2008-09-02 01:54:00,13.327,13.418,13.301,13.334,550000.0
2008-09-02 01:55:00,13.306,13.369,13.257,13.295,550000.0
2008-09-02 01:56:00,13.357,13.387,13.299,13.299,350000.0
2008-09-02 01:57:00,13.252,13.376,13.191,13.237,700000.0
2008-09-02 01:58:00,13.416,13.419,13.312,13.312,400000.0
2008-09-02 01:59:00,13.321,13.363,13.232,13.232,200000.0
2008-09-02 02:01:00,13.375,13.377,13.328,13.377,400000.0
2008-09-02 02:02:00,13.269,13.441,13.269,13.342,750000.0
2008-09-02 02:03:00,13.333,13.379,13.24,13.24,350000.0
2008-09-02 02:04:00,13.284,13.369,13.252,13.336,500000.0
2008-09-02 02:05:00,13.254,13.368,13.254,13.284,350000.0
2008-09-02 02:06:00,13.285,13.433,13.285,13.376,450000.0
2008-09-02 02:07:00,13.285,13.426,13.258,13.311,450000.0
2008-09-02 02:08:00,13.361,13.407,13.313,13.368,400000.0
2008-09-02 02:09:00,13.382,13.382,13.191,13.339,600000.0
2008-09-02 02:10:00,13.23,13.378,13.23,13.316,500000.0
2008-09-02 02:11:00,13.32,13.374,13.213,13.264,550000.0
2008-09-02 02:12:00,13.262,13.363,13.262,13.32,400000.0
2008-09-02 02:13:00,13.355,13.355,13.281,13.283,550000.0
2008-09-02 02:14:00,13.245,13.353,13.184,13.31,500000.0
2008-09-02 02:15:00,13.303,13.322,13.224,13.224,500000.0
2008-09-02 02:16:00,13.323,13.349,13.208,13.231,600000.0
2008-09-02 02:17:00,13.326,13.326,13.206,13.323,500000.0
2008-09-02 02:18:00,13.372,13.378,13.251,13.319,650000.0
2008-09-02 02:19:00,13.357,13.357,13.223,13.318,500000.0
2008-09-02 02:20:00,13.252,13.34,13.186,13.34,500000.0
2008-09-02 02:21:00,13.317,13.351,13.21,13.343,400000.0
2008-09-02 02:22:00,13.328,13.349,13.212,13.297,400000.0
2008-09-02 02:23:00,13.332,13.357,13.244,13.305,450000.0
2008-09-02 02:24:00,13.205,13.348,13.205,13.308,550000.0
2008-09-02 02:25:00,13.342,13.342,13.199,13.221,450000.0
2008-09-02 02:26:00,13.23,13.346,13.212,13.329,550000.0
2008-09-02 02:27:00,13.253,13.333,13.253,13.289,250000.0
2008-09-02 02:28:00,13.278,13.339,13.229,13.305,350000.0
2008-09-02 02:29:00,13.369,13.369,13.264,13.346,400000.0
2008-09-02 02:30:00,13.268,13.332,13.189,13.24,400000.0
2008-09-02 02:31:00,13.307,13.361,13.284,13.335,400000.0
2008-09-02 02:32:00,13.221,13.344,13.215,13.293,350000.0
2008-09-02 02:33:00,13.286,13.373,13.247,13.332,350000.0
2008-09-02 02:34:00,13.31,13.369,13.291,13.323,350000.0
2008-09-02 02:35:00,13.323,13.323,13.215,13.239,350000.0
2008-09-02 02:36:00,13.243,13.35,13.231,13.245,550000.0
2008-09-02 02:37:00,13.313,13.355,13.255,13.355,300000.0
2008-09-02 02:38:00,13.271,13.364,13.252,13.305,450000.0
2008-09-02 02:39:00,13.238,13.295,13.2,13.245,450000.0
2008-09-02 02:40:00,13.206,13.29,13.175,13.29,400000.0
2008-09-02 02:41:00,13.208,13.314,13.208,13.308,450000.0
2008-09-02 02:42:00,13.237,13.256,13.15,13.215,400000.0
2008-09-02 02:43:00,13.188,13.338,13.172,13.172,450000.0
2008-09-02 02:44:00,13.257,13.302,13.173,13.302,500000.0
2008-09-02 02:45:00,13.265,13.328,13.187,13.229,450000.0
2008-09-02 02:46:00,13.306,13.321,13.207,13.223,450000.0
2008-09-02 02:47:00,13.272,13.29,13.176,13.278,400000.0
2008-09-02 02:48:00,13.276,13.321,13.193,13.281,350000.0
2008-09-02 02:49:00,13.21,13.286,13.141,13.26,500000.0
2008-09-02 02:50:00,13.241,13.352,13.185,13.185,550000.0
2008-09-02 02:51:00,13.264,13.29,13.195,13.263,400000.0
2008-09-02 02:52:00,13.225,13.321,13.225,13.321,350000.0
2008-09-02 02:53:00,13.249,13.384,13.249,13.323,500000.0
2008-09-02 02:54:00,13.254,13.345,13.235,13.265,500000.0
2008-09-02 02:55:00,13.213,13.334,13.206,13.26,500000.0
2008-09-02 02:56:00,13.266,13.367,13.26,13.301,350000.0
2008-09-02 02:57:00,13.295,13.334,13.256,13.334,400000.0
2008-09-02 02:58:00,13.259,13.373,13.233,13.279,350000.0
2008-09-02 02:59:00,13.303,13.329,13.236,13.272,550000.0
2008-09-02 03:00:00,13.272,13.359,13.238,13.312,550000.0
2008-09-02 03:01:00,13.318,13.349,13.22,13.301,500000.0
2008-09-02 03:02:00,13.252,13.365,13.214,13.338,500000.0
2008-09-02 03:04:00,13.331,13.358,13.25,13.262,350000.0
2008-09-02 03:05:00,13.267,13.375,13.224,13.224,350000.0
2008-09-02 03:06:00,13.32,13.32,13.2,13.217,400000.0
2008-09-02 03:07:00,13.255,13.307,13.167,13.234,400000.0
2008-09-02 03:08:00,13.298,13.361,13.221,13.321,250000.0
2008-09-02 03:09:00,13.324,13.324,13.188,13.231,900000.0
2008-09-02 03:10:00,13.269,13.318,13.248,13.318,400000.0
2008-09-02 03:11:00,13.314,13.349,13.228,13.228,200000.0
2008-09-02 03:12:00,13.349,13.349,13.221,13.349,150000.0
2008-09-02 03:14:00,13.236,13.327,13.227,13.292,450000.0
2008-09-02 03:15:00,13.228,13.327,13.228,13.327,300000.0
2008-09-02 03:16:00,13.302,13.329,13.262,13.262,200000.0
2008-09-02 03:17:00,13.345,13.346,13.227,13.261,300000.0
2008-09-02 03:18:00,13.208,13.292,13.199,13.292,300000.0
2008-09-02 03:19:00,13.261,13.364,13.233,13.233,950000.0
2008-09-02 03:20:00,13.3,13.3,13.188,13.206,350000.0
2008-09-02 03:21:00,13.24,13.346,13.215,13.309,400000.0
2008-09-02 03:22:00,13.358,13.358,13.268,13.312,400000.0
2008-09-02 03:23:00,13.273,13.355,13.258,13.336,400000.0
2008-09-02 03:24:00,13.258,13.358,13.228,13.334,550000.0
2008-09-02 03:25:00,13.241,13.342,13.241,13.292,250000.0
2008-09-02 03:26:00,13.281,13.312,13.179,13.208,550000.0
2008-09-02 03:27:00,13.265,13.301,13.211,13.291,350000.0
2008-09-02 03:28:00,13.251,13.303,13.215,13.257,450000.0
2008-09-02 03:29:00,13.284,13.333,13.197,13.223,950000.0
2008-09-02 03:30:00,13.287,13.36,13.218,13.255,550000.0
2008-09-02 03:31:00,13.227,13.308,13.227,13.283,250000.0
2008-09-02 03:32:00,13.267,13.334,13.19,13.285,450000.0
2008-09-02 03:33:00,13.222,13.298,13.199,13.298,250000.0
2008-09-02 03:34:00,13.332,13.332,13.215,13.215,100000.0
2008-09-02 03:36:00,13.304,13.304,13.304,13.304,50000.0
2008-09-02 03:37:00,13.2,13.2,13.2,13.2,50000.0
2008-09-02 03:38:00,13.228,13.228,13.199,13.199,100000.0
2008-09-02 03:39:00,13.236,13.358,13.204,13.285,850000.0
2008-09-02 03:40:00,13.32,13.34,13.208,13.333,300000.0
2008-09-02 03:41:00,13.184,13.3,13.182,13.276,400000.0
2008-09-02 03:42:00,13.285,13.335,13.22,13.304,400000.0
2008-09-02 03:44:00,13.331,13.345,13.231,13.335,550000.0
2008-09-02 03:45:00,13.33,13.34,13.299,13.299,300000.0
2008-09-02 03:46:00,13.297,13.344,13.212,13.321,350000.0
2008-09-02 03:47:00,13.294,13.329,13.182,13.327,550000.0
2008-09-02 03:48:00,13.327,13.328,13.277,13.318,400000.0
2008-09-02 03:49:00,13.337,13.346,13.216,13.339,350000.0
2008-09-02 03:50:00,13.273,13.316,13.236,13.284,400000.0
2008-09-02 03:51:00,13.249,13.385,13.249,13.343,400000.0
2008-09-02 03:52:00,13.311,13.338,13.219,13.305,450000.0
2008-09-02 03:53:00,13.308,13.342,13.261,13.304,400000.0
2008-09-02 03:54:00,13.349,13.352,13.249,13.352,350000.0
2008-09-02 03:55:00,13.296,13.343,13.228,13.343,350000.0
2008-09-02 03:56:00,13.339,13.348,13.236,13.348,350000.0
2008-09-02 03:57:00,13.357,13.4,13.26,13.279,650000.0
2008-09-02 03:59:00,13.251,13.319,13.178,13.269,450000.0
2008-09-02 04:00:00,13.281,13.314,13.229,13.314,350000.0
2008-09-02 04:01:00,13.307,13.307,13.249,13.249,100000.0
2008-09-02 04:03:00,13.335,13.339,13.232,13.339,250000.0
2008-09-02 04:04:00,13.273,13.324,13.217,13.249,300000.0
2008-09-02 04:05:00,13.233,13.339,13.23,13.331,350000.0
2008-09-02 04:08:00,13.322,13.322,13.198,13.198,300000.0
2008-09-02 04:10:00,13.312,13.312,13.188,13.188,300000.0
2008-09-02 04:11:00,13.316,13.324,13.271,13.319,400000.0
2008-09-02 04:12:00,13.209,13.395,13.209,13.288,750000.0
2008-09-02 04:13:00,13.191,13.336,13.191,13.336,150000.0
2008-09-02 04:14:00,13.247,13.305,13.182,13.298,500000.0
2008-09-02 04:16:00,13.32,13.32,13.193,13.193,300000.0
2008-09-02 04:18:00,13.311,13.311,13.182,13.182,300000.0
2008-09-02 04:20:00,13.315,13.315,13.196,13.275,250000.0
2008-09-02 04:21:00,13.234,13.303,13.159,13.298,450000.0
2008-09-02 04:22:00,13.279,13.34,13.253,13.258,400000.0
2008-09-02 04:23:00,13.274,13.363,13.254,13.344,400000.0
2008-09-02 04:24:00,13.229,13.392,13.229,13.256,250000.0
2008-09-02 04:25:00,13.302,13.371,13.237,13.32,400000.0
2008-09-02 04:26:00,13.228,13.343,13.228,13.343,300000.0
2008-09-02 04:27:00,13.353,13.357,13.325,13.357,250000.0
2008-09-02 04:28:00,13.28,13.35,13.25,13.274,350000.0
2008-09-02 04:29:00,13.255,13.307,13.218,13.218,300000.0
2008-09-02 04:30:00,13.31,13.31,13.193,13.253,300000.0
2008-09-02 04:31:00,13.314,13.314,13.247,13.289,250000.0
2008-09-02 04:32:00,13.345,13.345,13.256,13.256,100000.0
2008-09-02 04:33:00,13.271,13.349,13.209,13.264,300000.0
2008-09-02 04:34:00,13.237,13.374,13.237,13.267,350000.0
2008-09-02 04:35:00,13.267,13.346,13.221,13.316,350000.0
2008-09-02 04:36:00,13.24,13.356,13.24,13.27,700000.0
2008-09-02 04:37:00,13.348,13.379,13.229,13.369,650000.0
2008-09-02 04:38:00,13.308,13.308,13.271,13.271,100000.0
2008-09-02 04:39:00,13.326,13.384,13.261,13.37,900000.0
2008-09-02 04:40:00,13.256,13.281,13.256,13.281,100000.0
2008-09-02 04:41:00,13.333,13.333,13.333,13.333,50000.0
2008-09-02 04:44:00,13.271,13.345,13.235,13.268,400000.0
2008-09-02 04:45:00,13.253,13.394,13.253,13.344,400000.0
2008-09-02 04:46:00,13.302,13.342,13.265,13.327,400000.0
2008-09-02 04:47:00,13.33,13.353,13.219,13.353,400000.0
2008-09-02 04:50:00,13.342,13.342,13.218,13.218,300000.0
2008-09-02 04:52:00,13.338,13.338,13.211,13.211,300000.0
2008-09-02 04:53:00,13.323,13.323,13.267,13.323,400000.0
2008-09-02 04:55:00,13.329,13.329,13.329,13.329,50000.0
2008-09-02 04:56:00,13.29,13.336,13.191,13.31,400000.0
2008-09-02 04:57:00,13.339,13.339,13.193,13.313,550000.0
2008-09-02 04:58:00,13.333,13.338,13.231,13.334,450000.0
2008-09-02 04:59:00,13.3,13.38,13.274,13.274,500000.0
2008-09-02 05:00:00,13.322,13.388,13.246,13.353,1100000.0
2008-09-02 05:01:00,13.35,13.397,13.313,13.388,400000.0
2008-09-02 05:02:00,13.346,13.354,13.22,13.328,400000.0
2008-09-02 05:03:00,13.279,13.373,13.279,13.36,400000.0
2008-09-02 05:04:00,13.346,13.369,13.301,13.301,400000.0
2008-09-02 05:05:00,13.291,13.381,13.291,13.329,400000.0
2008-09-02 05:06:00,13.329,13.385,13.329,13.357,350000.0
2008-09-02 05:07:00,13.324,13.347,13.234,13.343,250000.0
2008-09-02 05:08:00,13.358,13.416,13.254,13.284,550000.0
2008-09-02 05:09:00,13.317,13.385,13.317,13.348,400000.0
2008-09-02 05:10:00,13.237,13.345,13.235,13.323,350000.0
2008-09-02 05:11:00,13.341,13.341,13.341,13.341,50000.0
2008-09-02 05:12:00,13.372,13.372,13.275,13.33,350000.0
2008-09-02 05:15:00,13.375,13.387,13.322,13.385,450000.0
2008-09-02 05:16:00,13.381,13.401,13.28,13.343,500000.0
2008-09-02 05:19:00,13.373,13.373,13.286,13.296,550000.0
2008-09-02 05:20:00,13.362,13.362,13.274,13.279,500000.0
2008-09-02 05:21:00,13.319,13.377,13.319,13.377,100000.0
2008-09-02 05:22:00,13.316,13.367,13.257,13.343,350000.0
2008-09-02 05:24:00,13.345,13.368,13.264,13.264,400000.0
2008-09-02 05:25:00,13.25,13.33,13.2,13.318,350000.0
2008-09-02 05:26:00,13.341,13.41,13.279,13.295,500000.0
2008-09-02 05:28:00,13.282,13.403,13.272,13.383,400000.0
2008-09-02 05:29:00,13.274,13.331,13.182,13.259,550000.0
2008-09-02 05:30:00,13.241,13.339,13.241,13.339,100000.0
2008-09-02 05:31:00,13.359,13.359,13.244,13.244,100000.0
2008-09-02 05:33:00,13.31,13.353,13.235,13.235,250000.0
2008-09-02 05:35:00,13.236,13.407,13.236,13.253,550000.0
2008-09-02 05:36:00,13.258,13.296,13.186,13.186,450000.0
2008-09-02 05:37:00,13.266,13.28,13.251,13.251,250000.0
2008-09-02 05:38:00,13.258,13.267,13.258,13.267,100000.0
2008-09-02 05:40:00,13.242,13.357,13.239,13.239,300000.0
2008-09-02 05:47:00,13.308,13.336,13.308,13.336,100000.0
2008-09-02 05:48:00,13.307,13.345,13.236,13.309,350000.0
2008-09-02 05:50:00,13.342,13.342,13.218,13.218,300000.0
2008-09-02 05:55:00,13.319,13.319,13.184,13.184,300000.0
2008-09-02 05:56:00,13.338,13.348,13.286,13.341,400000.0
2008-09-02 05:58:00,13.332,13.345,13.229,13.229,250000.0
2008-09-02 05:59:00,13.362,13.362,13.268,13.314,250000.0
2008-09-02 06:00:00,13.296,13.35,13.217,13.334,500000.0
2008-09-02 06:01:00,13.22,13.345,13.22,13.283,350000.0
2008-09-02 06:02:00,13.323,13.327,13.216,13.271,300000.0
2008-09-02 06:03:00,13.252,13.343,13.199,13.311,500000.0
2008-09-02 06:04:00,13.359,13.359,13.233,13.239,350000.0
2008-09-02 06:05:00,13.344,13.344,13.334,13.334,100000.0
2008-09-02 06:07:00,13.338,13.338,13.22,13.234,550000.0
2008-09-02 06:08:00,13.338,13.338,13.213,13.26,450000.0
2008-09-02 06:09:00,13.222,13.312,13.215,13.312,350000.0
2008-09-02 06:10:00,13.251,13.304,13.246,13.304,150000.0
2008-09-02 06:11:00,13.27,13.354,13.265,13.32,350000.0
2008-09-02 06:13:00,13.286,13.345,13.249,13.249,550000.0
2008-09-02 06:14:00,13.328,13.328,13.156,13.245,450000.0
2008-09-02 06:15:00,13.314,13.314,13.183,13.268,400000.0
2008-09-02 06:16:00,13.35,13.35,13.187,13.327,400000.0
2008-09-02 06:17:00,13.319,13.319,13.193,13.293,450000.0
2008-09-02 06:18:00,13.18,13.314,13.18,13.278,350000.0
2008-09-02 06:19:00,13.316,13.33,13.204,13.278,400000.0
2008-09-02 06:20:00,13.314,13.333,13.221,13.283,500000.0
2008-09-02 06:21:00,13.28,13.313,13.166,13.313,300000.0
2008-09-02 06:22:00,13.182,13.274,13.175,13.175,250000.0
2008-09-02 06:23:00,13.315,13.327,13.203,13.203,350000.0
2008-09-02 06:24:00,13.211,13.342,13.211,13.23,200000.0
2008-09-02 06:25:00,13.259,13.32,13.188,13.261,500000.0
2008-09-02 06:26:00,13.232,13.296,13.215,13.284,550000.0
2008-09-02 06:28:00,13.229,13.316,13.187,13.238,550000.0
2008-09-02 06:29:00,13.219,13.313,13.173,13.205,550000.0
2008-09-02 06:30:00,13.229,13.29,13.17,13.29,500000.0
2008-09-02 06:31:00,13.253,13.321,13.154,13.299,400000.0
2008-09-02 06:32:00,13.207,13.309,13.207,13.223,400000.0
2008-09-02 06:33:00,13.2,13.317,13.177,13.229,400000.0
2008-09-02 06:34:00,13.227,13.292,13.227,13.275,400000.0
2008-09-02 06:35:00,13.236,13.355,13.236,13.241,350000.0
2008-09-02 06:36:00,13.326,13.337,13.214,13.337,350000.0
2008-09-02 06:37:00,13.215,13.345,13.174,13.208,550000.0
2008-09-02 06:38:00,13.213,13.344,13.179,13.344,550000.0
2008-09-02 06:39:00,13.241,13.351,13.208,13.349,950000.0
2008-09-02 06:40:00,13.356,13.359,13.211,13.332,450000.0
2008-09-02 06:42:00,13.352,13.352,13.312,13.312,100000.0
2008-09-02 06:43:00,13.306,13.369,13.241,13.262,550000.0
2008-09-02 06:44:00,13.355,13.375,13.226,13.226,250000.0
2008-09-02 06:45:00,13.356,13.356,13.356,13.356,50000.0
2008-09-02 06:46:00,13.378,13.378,13.248,13.349,350000.0
2008-09-02 06:49:00,13.268,13.362,13.211,13.309,800000.0
2008-09-02 06:50:00,13.239,13.36,13.239,13.276,350000.0
2008-09-02 06:51:00,13.343,13.373,13.254,13.35,500000.0
2008-09-02 06:52:00,13.342,13.343,13.226,13.343,400000.0
2008-09-02 06:53:00,13.314,13.354,13.285,13.354,350000.0
2008-09-02 06:54:00,13.328,13.328,13.198,13.314,450000.0
2008-09-02 06:55:00,13.274,13.345,13.247,13.277,350000.0
2008-09-02 06:56:00,13.345,13.345,13.224,13.276,550000.0
2008-09-02 06:57:00,13.257,13.34,13.234,13.3,550000.0
2008-09-02 06:58:00,13.319,13.35,13.224,13.224,450000.0
2008-09-02 06:59:00,13.291,13.374,13.26,13.26,650000.0
2008-09-02 07:00:00,13.276,13.364,13.244,13.3,550000.0
2008-09-02 07:01:00,13.273,13.336,13.225,13.263,450000.0
2008-09-02 07:02:00,13.213,13.33,13.173,13.253,550000.0
2008-09-02 07:03:00,13.355,13.359,13.282,13.317,350000.0
2008-09-02 07:04:00,13.338,13.339,13.219,13.255,500000.0
2008-09-02 07:05:00,13.298,13.353,13.198,13.215,500000.0
2008-09-02 07:06:00,13.347,13.347,13.241,13.332,200000.0
2008-09-02 07:07:00,13.298,13.345,13.225,13.322,500000.0
2008-09-02 07:08:00,13.29,13.364,13.235,13.268,500000.0
2008-09-02 07:09:00,13.243,13.392,13.237,13.237,400000.0
2008-09-02 07:10:00,13.361,13.361,13.233,13.32,350000.0
2008-09-02 07:11:00,13.354,13.354,13.215,13.244,250000.0
2008-09-02 07:12:00,13.283,13.383,13.254,13.254,400000.0
2008-09-02 07:13:00,13.24,13.372,13.24,13.249,400000.0
2008-09-02 07:14:00,13.251,13.349,13.251,13.251,400000.0
2008-09-02 07:15:00,13.333,13.333,13.169,13.249,350000.0
2008-09-02 07:16:00,13.333,13.333,13.162,13.311,350000.0
2008-09-02 07:17:00,13.264,13.352,13.216,13.27,500000.0
2008-09-02 07:18:00,13.337,13.341,13.205,13.309,550000.0
2008-09-02 07:19:00,13.348,13.395,13.252,13.32,550000.0
2008-09-02 07:20:00,13.321,13.353,13.267,13.353,350000.0
2008-09-02 07:21:00,13.209,13.355,13.209,13.353,350000.0
2008-09-02 07:22:00,13.255,13.317,13.214,13.317,350000.0
2008-09-02 07:23:00,13.269,13.328,13.235,13.328,350000.0
2008-09-02 07:24:00,13.239,13.361,13.239,13.361,450000.0
2008-09-02 07:25:00,13.322,13.34,13.22,13.242,550000.0
2008-09-02 07:26:00,13.298,13.298,13.23,13.24,400000.0
2008-09-02 07:27:00,13.348,13.352,13.203,13.258,500000.0
2008-09-02 07:28:00,13.314,13.348,13.241,13.304,400000.0
2008-09-02 07:29:00,13.338,13.338,13.214,13.322,500000.0
2008-09-02 07:30:00,13.326,13.372,13.237,13.271,400000.0
2008-09-02 07:31:00,13.264,13.309,13.163,13.309,550000.0
2008-09-02 07:32:00,13.316,13.347,13.271,13.312,400000.0
2008-09-02 07:33:00,13.34,13.363,13.257,13.261,350000.0
2008-09-02 07:34:00,13.303,13.35,13.251,13.293,450000.0
2008-09-02 07:35:00,13.279,13.301,13.234,13.235,350000.0
2008-09-02 07:36:00,13.25,13.357,13.214,13.214,500000.0
2008-09-02 07:37:00,13.337,13.399,13.236,13.236,400000.0
2008-09-02 07:38:00,13.236,13.318,13.176,13.318,450000.0
2008-09-02 07:39:00,13.286,13.329,13.207,13.329,400000.0
2008-09-02 07:40:00,13.284,13.316,13.169,13.316,350000.0
2008-09-02 07:41:00,13.326,13.332,13.184,13.273,350000.0
2008-09-02 07:42:00,13.334,13.343,13.216,13.25,350000.0
2008-09-02 07:43:00,13.284,13.284,13.203,13.242,400000.0
2008-09-02 07:44:00,13.281,13.281,13.19,13.19,550000.0
2008-09-02 07:45:00,13.323,13.343,13.258,13.258,350000.0
2008-09-02 07:46:00,13.305,13.318,13.194,13.247,350000.0
2008-09-02 07:47:00,13.286,13.322,13.194,13.271,350000.0
2008-09-02 07:48:00,13.21,13.39,13.21,13.292,550000.0
2008-09-02 07:49:00,13.295,13.322,13.199,13.288,550000.0
2008-09-02 07:50:00,13.21,13.313,13.201,13.269,450000.0
2008-09-02 07:51:00,13.295,13.366,13.243,13.337,450000.0
2008-09-02 07:52:00,13.275,13.335,13.208,13.243,500000.0
2008-09-02 07:53:00,13.316,13.324,13.207,13.271,500000.0
2008-09-02 07:54:00,13.274,13.317,13.196,13.223,350000.0
2008-09-02 07:55:00,13.276,13.331,13.199,13.284,350000.0
2008-09-02 07:56:00,13.279,13.32,13.186,13.32,550000.0
2008-09-02 07:57:00,13.225,13.269,13.2,13.215,350000.0
2008-09-02 07:58:00,13.247,13.325,13.202,13.251,500000.0
2008-09-02 07:59:00,13.226,13.277,13.193,13.2,450000.0
2008-09-02 08:00:00,13.198,13.306,13.198,13.257,350000.0
2008-09-02 08:01:00,13.203,13.301,13.203,13.3,350000.0
2008-09-02 08:02:00,13.164,13.283,13.164,13.278,350000.0
2008-09-02 08:03:00,13.26,13.332,13.207,13.221,450000.0
2008-09-02 08:04:00,13.229,13.313,13.21,13.221,350000.0
2008-09-02 08:05:00,13.198,13.258,13.165,13.195,400000.0
2008-09-02 08:06:00,13.274,13.283,13.194,13.252,400000.0
2008-09-02 08:07:00,13.3,13.332,13.219,13.254,450000.0
2008-09-02 08:08:00,13.2,13.281,13.129,13.281,400000.0
2008-09-02 08:09:00,13.298,13.298,13.145,13.202,400000.0
2008-09-02 08:10:00,13.274,13.3,13.173,13.258,400000.0
2008-09-02 08:11:00,13.263,13.288,13.184,13.239,400000.0
2008-09-02 08:12:00,13.254,13.276,13.205,13.247,400000.0
2008-09-02 08:13:00,13.187,13.301,13.187,13.201,350000.0
2008-09-02 08:14:00,13.263,13.277,13.137,13.277,400000.0
2008-09-02 08:15:00,13.255,13.298,13.168,13.168,400000.0
2008-09-02 08:16:00,13.264,13.286,13.136,13.136,350000.0
2008-09-02 08:17:00,13.245,13.285,13.169,13.255,500000.0
2008-09-02 08:18:00,13.283,13.283,13.127,13.222,500000.0
2008-09-02 08:19:00,13.249,13.283,13.17,13.204,400000.0
2008-09-02 08:20:00,13.166,13.282,13.154,13.264,400000.0
2008-09-02 08:21:00,13.25,13.25,13.108,13.235,400000.0
2008-09-02 08:22:00,13.207,13.283,13.179,13.276,550000.0
2008-09-02 08:23:00,13.186,13.29,13.153,13.24,350000.0
2008-09-02 08:24:00,13.182,13.235,13.154,13.154,350000.0
2008-09-02 08:25:00,13.206,13.245,13.137,13.168,400000.0
2008-09-02 08:26:00,13.258,13.259,13.183,13.197,500000.0
2008-09-02 08:27:00,13.191,13.263,13.164,13.227,400000.0
2008-09-02 08:28:00,13.188,13.189,13.112,13.151,450000.0
2008-09-02 08:29:00,13.156,13.247,13.154,13.154,400000.0
2008-09-02 08:30:00,13.134,13.242,13.134,13.223,500000.0
2008-09-02 08:31:00,13.208,13.239,13.127,13.151,450000.0
2008-09-02 08:32:00,13.129,13.234,13.093,13.234,400000.0
2008-09-02 08:33:00,13.094,13.219,13.094,13.177,450000.0
2008-09-02 08:34:00,13.157,13.213,13.075,13.213,450000.0
2008-09-02 08:35:00,13.213,13.281,13.13,13.222,550000.0
2008-09-02 08:36:00,13.11,13.181,13.082,13.082,350000.0
2008-09-02 08:37:00,13.141,13.23,13.11,13.11,350000.0
2008-09-02 08:38:00,13.218,13.249,13.126,13.167,400000.0
2008-09-02 08:39:00,13.101,13.19,13.066,13.18,500000.0
2008-09-02 08:40:00,13.217,13.229,13.099,13.203,350000.0
2008-09-02 08:41:00,13.122,13.221,13.122,13.186,500000.0
2008-09-02 08:42:00,13.194,13.228,13.102,13.193,350000.0
2008-09-02 08:43:00,13.111,13.253,13.111,13.203,350000.0
2008-09-02 08:44:00,13.219,13.219,13.061,13.133,550000.0
2008-09-02 08:45:00,13.109,13.146,13.028,13.071,350000.0
2008-09-02 08:46:00,13.108,13.171,13.094,13.112,550000.0
2008-09-02 08:47:00,13.107,13.244,13.073,13.177,550000.0
2008-09-02 08:48:00,13.187,13.187,13.058,13.113,550000.0
2008-09-02 08:49:00,13.145,13.182,13.085,13.136,500000.0
2008-09-02 08:50:00,13.093,13.206,13.062,13.074,550000.0
2008-09-02 08:51:00,13.094,13.157,13.09,13.123,450000.0
2008-09-02 08:52:00,13.147,13.166,13.084,13.16,350000.0
2008-09-02 08:53:00,13.095,13.19,13.041,13.141,400000.0
2008-09-02 08:54:00,13.184,13.184,13.058,13.076,400000.0
2008-09-02 08:55:00,13.145,13.173,13.044,13.044,450000.0
2008-09-02 08:56:00,13.094,13.187,13.059,13.059,450000.0
2008-09-02 08:57:00,13.137,13.187,13.081,13.118,350000.0
2008-09-02 08:58:00,13.118,13.151,13.03,13.068,500000.0
2008-09-02 08:59:00,13.153,13.155,13.083,13.125,400000.0
2008-09-02 09:00:00,13.159,13.159,13.042,13.113,1500000.0
2008-09-02 09:01:00,13.117,13.126,13.041,13.097,1250000.0
2008-09-02 09:02:00,13.118,13.147,13.001,13.001,350000.0
2008-09-02 09:03:00,13.085,13.118,13.027,13.118,350000.0
2008-09-02 09:04:00,13.118,13.17,13.077,13.086,450000.0
2008-09-02 09:05:00,13.102,13.162,13.015,13.124,400000.0
2008-09-02 09:06:00,13.122,13.177,13.032,13.082,450000.0
2008-09-02 09:07:00,13.121,13.153,13.073,13.084,350000.0
2008-09-02 09:08:00,13.14,13.14,13.055,13.089,550000.0
2008-09-02 09:09:00,13.159,13.179,13.066,13.179,350000.0
2008-09-02 09:10:00,13.1,13.181,13.058,13.124,450000.0
2008-09-02 09:11:00,13.152,13.178,13.093,13.146,1900000.0
2008-09-02 09:12:00,13.101,13.187,13.044,13.112,550000.0
2008-09-02 09:13:00,13.146,13.174,13.041,13.174,550000.0
2008-09-02 09:14:00,13.072,13.167,13.072,13.137,400000.0
2008-09-02 09:15:00,13.167,13.167,13.053,13.11,500000.0
2008-09-02 09:16:00,13.141,13.192,13.104,13.183,500000.0
2008-09-02 09:17:00,13.129,13.188,13.038,13.145,550000.0
2008-09-02 09:18:00,13.175,13.198,13.05,13.167,500000.0
2008-09-02 09:19:00,13.198,13.208,13.087,13.115,500000.0
2008-09-02 09:20:00,13.116,13.151,13.03,13.107,350000.0
2008-09-02 09:21:00,13.121,13.121,13.041,13.041,450000.0
2008-09-02 09:22:00,13.137,13.14,13.038,13.056,400000.0
2008-09-02 09:23:00,13.172,13.172,13.067,13.119,400000.0
2008-09-02 09:24:00,13.07,13.179,13.07,13.097,350000.0
2008-09-02 09:25:00,13.06,13.136,12.987,13.054,350000.0
2008-09-02 09:26:00,13.014,13.085,12.967,13.085,350000.0
2008-09-02 09:27:00,13.061,13.154,13.007,13.073,550000.0
2008-09-02 09:28:00,13.0,13.133,13.0,13.042,1550000.0
2008-09-02 09:29:00,12.961,13.086,12.961,13.024,400000.0
2008-09-02 09:30:00,13.0,13.113,12.947,13.003,450000.0
2008-09-02 09:31:00,13.061,13.061,12.956,12.956,350000.0
2008-09-02 09:32:00,12.917,13.055,12.889,12.91,350000.0
2008-09-02 09:33:00,12.964,13.07,12.919,12.933,350000.0
2008-09-02 09:34:00,12.922,13.087,12.897,12.932,1950000.0
2008-09-02 09:35:00,13.06,13.06,12.947,12.971,350000.0
2008-09-02 09:36:00,13.063,13.063,12.954,12.992,550000.0
2008-09-02 09:37:00,13.049,13.09,12.965,13.054,450000.0
2008-09-02 09:38:00,13.001,13.06,12.944,13.022,550000.0
2008-09-02 09:39:00,13.006,13.077,12.949,12.949,550000.0
2008-09-02 09:40:00,13.062,13.075,12.94,13.075,500000.0
2008-09-02 09:41:00,12.99,13.062,12.932,12.932,450000.0
2008-09-02 09:42:00,12.973,13.075,12.973,13.045,450000.0
2008-09-02 09:43:00,13.02,13.081,12.959,13.055,550000.0
2008-09-02 09:44:00,12.96,13.058,12.96,13.034,450000.0
2008-09-02 09:45:00,13.031,13.058,12.965,13.021,350000.0
2008-09-02 09:46:00,13.014,13.066,12.933,12.933,450000.0
2008-09-02 09:47:00,13.037,13.045,12.89,13.045,400000.0
2008-09-02 09:48:00,13.009,13.02,12.889,12.93,450000.0
2008-09-02 09:49:00,13.04,13.04,12.952,13.007,400000.0
2008-09-02 09:50:00,12.969,13.032,12.91,12.972,350000.0
2008-09-02 09:51:00,12.988,13.014,12.915,13.012,400000.0
2008-09-02 09:52:00,13.02,13.055,12.921,13.025,400000.0
2008-09-02 09:53:00,12.965,13.034,12.944,13.034,400000.0
2008-09-02 09:54:00,12.934,13.044,12.854,12.997,750000.0
2008-09-02 09:55:00,12.961,13.051,12.946,13.051,550000.0
2008-09-02 09:56:00,13.006,13.048,12.925,13.004,450000.0
2008-09-02 09:57:00,12.966,13.042,12.914,13.019,450000.0
2008-09-02 09:58:00,12.975,13.018,12.944,12.949,400000.0
2008-09-02 09:59:00,12.895,13.043,12.895,13.009,400000.0
2008-09-02 10:00:00,13.032,13.032,12.904,12.92,350000.0
2008-09-02 10:01:00,12.907,13.007,12.903,13.007,500000.0
2008-09-02 10:02:00,13.023,13.058,12.957,12.96,400000.0
2008-09-02 10:03:00,13.004,13.102,12.967,12.996,500000.0
2008-09-02 10:04:00,13.006,13.082,12.972,13.028,550000.0
2008-09-02 10:05:00,12.996,13.06,12.961,12.988,350000.0
2008-09-02 10:06:00,12.984,13.067,12.959,12.977,500000.0
2008-09-02 10:07:00,13.062,13.062,12.957,13.012,400000.0
2008-09-02 10:08:00,13.031,13.045,12.964,12.979,550000.0
2008-09-02 10:09:00,12.965,13.027,12.939,12.954,350000.0
2008-09-02 10:10:00,13.0,13.048,12.878,12.899,650000.0
2008-09-02 10:11:00,13.07,13.07,12.972,13.061,400000.0
2008-09-02 10:12:00,13.044,13.044,12.917,12.962,550000.0
2008-09-02 10:13:00,12.963,13.052,12.924,12.989,350000.0
2008-09-02 10:14:00,13.013,13.088,13.002,13.012,550000.0
2008-09-02 10:15:00,13.003,13.071,12.956,12.988,350000.0
2008-09-02 10:16:00,12.971,13.058,12.941,12.949,550000.0
2008-09-02 10:17:00,13.048,13.048,12.907,12.907,500000.0
2008-09-02 10:18:00,13.052,13.083,12.915,12.999,550000.0
2008-09-02 10:19:00,13.038,13.054,12.923,13.054,550000.0
2008-09-02 10:20:00,12.941,13.029,12.924,13.009,350000.0
2008-09-02 10:21:00,12.971,13.014,12.895,12.981,350000.0
2008-09-02 10:22:00,13.005,13.046,12.94,13.046,500000.0
2008-09-02 10:23:00,13.058,13.062,12.917,13.062,400000.0
2008-09-02 10:24:00,12.992,13.075,12.974,13.068,500000.0
2008-09-02 10:25:00,13.037,13.06,12.939,12.975,500000.0
2008-09-02 10:26:00,12.952,13.095,12.9,13.095,350000.0
2008-09-02 10:27:00,13.06,13.114,12.999,12.999,400000.0
2008-09-02 10:28:00,13.036,13.093,12.946,13.03,600000.0
2008-09-02 10:29:00,13.042,13.071,12.941,12.971,350000.0
2008-09-02 10:30:00,13.086,13.086,12.971,13.002,400000.0
2008-09-02 10:31:00,13.098,13.104,12.947,13.024,550000.0
2008-09-02 10:32:00,13.056,13.115,12.978,13.115,650000.0
2008-09-02 10:33:00,13.012,13.112,13.012,13.015,450000.0
2008-09-02 10:34:00,13.004,13.094,12.952,13.022,450000.0
2008-09-02 10:35:00,13.067,13.088,12.972,12.972,450000.0
2008-09-02 10:36:00,12.966,13.1,12.949,13.1,550000.0
2008-09-02 10:37:00,13.009,13.115,13.002,13.092,400000.0
2008-09-02 10:38:00,13.111,13.167,13.019,13.047,550000.0
2008-09-02 10:39:00,13.026,13.146,13.002,13.146,350000.0
2008-09-02 10:40:00,13.034,13.141,12.999,13.111,550000.0
2008-09-02 10:41:00,13.154,13.156,13.028,13.073,400000.0
2008-09-02 10:42:00,13.062,13.136,13.009,13.076,400000.0
2008-09-02 10:43:00,13.105,13.141,13.013,13.141,450000.0
2008-09-02 10:44:00,13.034,13.132,13.005,13.087,350000.0
2008-09-02 10:45:00,13.028,13.074,12.999,13.062,350000.0
2008-09-02 10:46:00,13.002,13.132,13.002,13.009,600000.0
2008-09-02 10:47:00,13.106,13.107,13.023,13.029,400000.0
2008-09-02 10:48:00,13.054,13.162,13.035,13.036,550000.0
2008-09-02 10:49:00,13.085,13.135,13.049,13.113,500000.0
2008-09-02 10:50:00,13.179,13.223,13.079,13.079,450000.0
2008-09-02 10:51:00,13.088,13.174,13.036,13.164,350000.0
2008-09-02 10:52:00,13.054,13.189,13.054,13.098,550000.0
2008-09-02 10:53:00,13.182,13.182,13.071,13.15,350000.0
2008-09-02 10:54:00,13.114,13.156,13.022,13.156,400000.0
2008-09-02 10:55:00,13.083,13.154,13.01,13.078,350000.0
2008-09-02 10:56:00,13.012,13.151,13.012,13.082,450000.0
2008-09-02 10:57:00,13.097,13.166,13.097,13.097,400000.0
2008-09-02 10:58:00,13.095,13.159,13.011,13.159,450000.0
2008-09-02 10:59:00,13.137,13.154,13.01,13.063,350000.0
2008-09-02 11:00:00,13.063,13.162,13.051,13.078,400000.0
2008-09-02 11:01:00,13.013,13.149,13.013,13.111,550000.0
2008-09-02 11:02:00,13.132,13.132,12.983,13.05,350000.0
2008-09-02 11:03:00,13.022,13.136,12.997,13.038,400000.0
2008-09-02 11:04:00,13.134,13.16,13.024,13.142,500000.0
2008-09-02 11:05:00,13.117,13.139,12.998,13.097,400000.0
2008-09-02 11:06:00,13.037,13.118,12.993,13.106,400000.0
2008-09-02 11:07:00,13.112,13.162,13.005,13.005,400000.0
2008-09-02 11:08:00,13.039,13.199,13.034,13.063,500000.0
2008-09-02 11:09:00,13.125,13.138,12.991,13.138,500000.0
2008-09-02 11:10:00,13.024,13.144,13.024,13.124,450000.0
2008-09-02 11:11:00,13.039,13.122,13.004,13.121,400000.0
2008-09-02 11:12:00,13.018,13.123,12.976,13.01,600000.0
2008-09-02 11:13:00,13.078,13.125,13.053,13.095,500000.0
2008-09-02 11:14:00,13.122,13.122,12.974,13.002,350000.0
2008-09-02 11:15:00,13.018,13.071,12.955,13.065,400000.0
2008-09-02 11:16:00,13.116,13.117,12.97,13.059,550000.0
2008-09-02 11:17:00,13.112,13.138,12.991,13.11,700000.0
2008-09-02 11:18:00,13.08,13.11,12.979,13.022,400000.0
2008-09-02 11:19:00,13.049,13.083,12.988,13.005,450000.0
2008-09-02 11:20:00,13.05,13.076,12.961,13.076,500000.0
2008-09-02 11:21:00,12.94,13.117,12.932,12.932,450000.0
2008-09-02 11:22:00,12.981,13.049,12.929,13.022,500000.0
2008-09-02 11:23:00,12.972,13.085,12.972,13.045,400000.0
2008-09-02 11:24:00,12.97,13.019,12.957,12.957,400000.0
2008-09-02 11:25:00,12.955,13.068,12.955,13.068,350000.0
2008-09-02 11:26:00,12.966,13.055,12.925,12.953,550000.0
2008-09-02 11:27:00,13.053,13.062,12.919,13.046,450000.0
2008-09-02 11:28:00,12.938,13.055,12.933,13.055,500000.0
2008-09-02 11:29:00,12.953,13.071,12.931,13.061,600000.0
2008-09-02 11:30:00,12.983,13.048,12.957,12.972,400000.0
2008-09-02 11:31:00,13.028,13.068,12.933,13.044,550000.0
2008-09-02 11:32:00,13.073,13.08,12.937,13.008,650000.0
2008-09-02 11:33:00,12.93,13.096,12.93,13.036,550000.0
2008-09-02 11:34:00,13.012,13.095,12.947,13.046,450000.0
2008-09-02 11:35:00,13.043,13.048,12.965,13.017,400000.0
2008-09-02 11:36:00,12.939,13.054,12.939,12.965,400000.0
2008-09-02 11:37:00,13.003,13.048,12.939,13.02,450000.0
2008-09-02 11:38:00,12.94,13.067,12.94,12.961,400000.0
2008-09-02 11:39:00,13.065,13.104,12.957,13.065,550000.0
2008-09-02 11:40:00,13.039,13.07,12.966,12.966,500000.0
2008-09-02 11:41:00,13.036,13.074,12.961,13.057,400000.0
2008-09-02 11:42:00,12.904,13.036,12.904,13.007,350000.0
2008-09-02 11:43:00,13.033,13.092,12.97,13.018,550000.0
2008-09-02 11:44:00,13.014,13.064,12.919,13.015,550000.0
2008-09-02 11:45:00,12.995,13.061,12.973,13.056,350000.0
2008-09-02 11:46:00,13.035,13.072,12.981,13.014,350000.0
2008-09-02 11:47:00,13.088,13.088,12.971,12.996,400000.0
2008-09-02 11:48:00,13.034,13.086,12.956,12.985,550000.0
2008-09-02 11:49:00,13.053,13.105,12.972,13.046,400000.0
2008-09-02 11:50:00,13.08,13.08,12.936,12.955,350000.0
2008-09-02 11:51:00,13.043,13.132,12.997,12.997,450000.0
2008-09-02 11:52:00,12.994,13.109,12.994,13.109,500000.0
2008-09-02 11:53:00,12.985,13.057,12.973,12.973,500000.0
2008-09-02 11:54:00,12.998,13.181,12.998,13.106,650000.0
2008-09-02 11:55:00,13.116,13.116,12.978,12.978,400000.0
2008-09-02 11:56:00,13.001,13.104,12.98,13.029,400000.0
2008-09-02 11:57:00,13.042,13.136,12.988,12.998,550000.0
2008-09-02 11:58:00,13.104,13.118,13.018,13.081,450000.0
2008-09-02 11:59:00,13.083,13.083,12.951,12.951,550000.0
2008-09-02 12:00:00,13.043,13.133,13.027,13.133,450000.0
2008-09-02 12:01:00,13.137,13.137,13.008,13.108,500000.0
2008-09-02 12:02:00,13.123,13.123,13.011,13.038,500000.0
2008-09-02 12:03:00,13.012,13.163,13.012,13.163,450000.0
2008-09-02 12:04:00,13.035,13.137,13.019,13.051,550000.0
2008-09-02 12:05:00,13.124,13.197,13.054,13.154,450000.0
2008-09-02 12:06:00,13.132,13.173,13.043,13.075,400000.0
2008-09-02 12:07:00,12.989,13.122,12.989,13.042,350000.0
2008-09-02 12:08:00,13.146,13.179,13.054,13.066,500000.0
2008-09-02 12:09:00,13.072,13.173,13.027,13.173,550000.0
2008-09-02 12:10:00,13.175,13.175,13.104,13.158,350000.0
2008-09-02 12:11:00,13.044,13.119,13.018,13.076,350000.0
2008-09-02 12:12:00,13.036,13.149,12.995,13.128,550000.0
2008-09-02 12:13:00,13.175,13.19,13.079,13.189,350000.0
2008-09-02 12:14:00,13.096,13.154,13.04,13.069,450000.0
2008-09-02 12:15:00,13.188,13.202,13.096,13.17,350000.0
2008-09-02 12:16:00,13.108,13.171,13.056,13.171,500000.0
2008-09-02 12:17:00,13.149,13.176,13.023,13.072,400000.0
2008-09-02 12:18:00,13.068,13.183,13.019,13.101,350000.0
2008-09-02 12:19:00,13.097,13.121,13.04,13.04,550000.0
2008-09-02 12:20:00,13.167,13.174,13.085,13.085,350000.0
2008-09-02 12:21:00,13.084,13.18,13.081,13.082,450000.0
2008-09-02 12:22:00,13.099,13.189,13.075,13.134,450000.0
2008-09-02 12:23:00,13.169,13.169,13.046,13.113,550000.0
2008-09-02 12:24:00,13.096,13.165,13.047,13.163,500000.0
2008-09-02 12:25:00,13.177,13.216,13.12,13.12,450000.0
2008-09-02 12:26:00,13.139,13.152,13.096,13.127,350000.0
2008-09-02 12:27:00,13.132,13.2,13.01,13.2,500000.0
2008-09-02 12:28:00,13.072,13.188,13.072,13.088,350000.0
2008-09-02 12:29:00,13.162,13.226,13.115,13.144,400000.0
2008-09-02 12:30:00,13.116,13.213,13.087,13.213,400000.0
2008-09-02 12:31:00,13.146,13.169,13.112,13.153,350000.0
2008-09-02 12:32:00,13.076,13.169,13.047,13.159,450000.0
2008-09-02 12:33:00,13.029,13.18,13.029,13.18,450000.0
2008-09-02 12:34:00,13.126,13.208,13.049,13.185,350000.0
2008-09-02 12:35:00,13.146,13.214,13.127,13.145,600000.0
2008-09-02 12:36:00,13.202,13.202,13.092,13.178,550000.0
2008-09-02 12:37:00,13.226,13.251,13.112,13.196,400000.0
2008-09-02 12:38:00,13.105,13.233,13.105,13.233,400000.0
2008-09-02 12:39:00,13.114,13.226,13.098,13.151,550000.0
2008-09-02 12:40:00,13.122,13.271,13.102,13.125,450000.0
2008-09-02 12:41:00,13.201,13.201,13.107,13.197,450000.0
2008-09-02 12:42:00,13.208,13.231,13.094,13.094,500000.0
2008-09-02 12:43:00,13.238,13.238,13.096,13.096,350000.0
2008-09-02 12:44:00,13.132,13.19,13.11,13.153,350000.0
2008-09-02 12:45:00,13.088,13.223,13.071,13.109,400000.0
2008-09-02 12:46:00,13.093,13.22,13.093,13.162,400000.0
2008-09-02 12:47:00,13.187,13.187,13.105,13.142,350000.0
2008-09-02 12:48:00,13.161,13.169,13.094,13.149,500000.0
2008-09-02 12:49:00,13.103,13.206,13.076,13.129,400000.0
2008-09-02 12:50:00,13.07,13.225,13.07,13.198,450000.0
2008-09-02 12:51:00,13.12,13.208,13.075,13.075,450000.0
2008-09-02 12:52:00,13.177,13.222,13.094,13.108,350000.0
2008-09-02 12:53:00,13.096,13.21,13.083,13.21,400000.0
2008-09-02 12:54:00,13.119,13.211,13.08,13.159,400000.0
2008-09-02 12:55:00,13.168,13.22,13.068,13.15,400000.0
2008-09-02 12:56:00,13.184,13.184,13.051,13.161,450000.0
2008-09-02 12:57:00,13.108,13.197,13.083,13.148,400000.0
2008-09-02 12:58:00,13.073,13.188,13.053,13.188,400000.0
2008-09-02 12:59:00,13.054,13.158,13.054,13.102,350000.0
2008-09-02 13:00:00,13.025,13.159,13.015,13.1,550000.0
2008-09-02 13:01:00,13.141,13.163,13.058,13.158,400000.0
2008-09-02 13:02:00,13.167,13.177,13.082,13.135,500000.0
2008-09-02 13:03:00,13.133,13.138,12.995,13.138,350000.0
2008-09-02 13:04:00,13.092,13.172,13.036,13.141,450000.0
2008-09-02 13:05:00,13.097,13.176,13.036,13.136,400000.0
2008-09-02 13:06:00,13.173,13.202,13.059,13.109,450000.0
2008-09-02 13:07:00,13.127,13.183,13.094,13.183,450000.0
2008-09-02 13:08:00,13.139,13.175,13.08,13.175,350000.0
2008-09-02 13:09:00,13.157,13.199,13.083,13.1,400000.0
2008-09-02 13:10:00,13.018,13.174,13.009,13.174,500000.0
2008-09-02 13:11:00,13.163,13.19,13.095,13.154,400000.0
2008-09-02 13:12:00,13.164,13.187,13.071,13.164,350000.0
2008-09-02 13:13:00,13.093,13.169,13.028,13.169,550000.0
2008-09-02 13:14:00,13.063,13.224,13.063,13.164,400000.0
2008-09-02 13:15:00,13.141,13.141,13.012,13.051,450000.0
2008-09-02 13:16:00,13.169,13.169,12.987,13.123,500000.0
2008-09-02 13:17:00,13.173,13.173,13.035,13.088,450000.0
2008-09-02 13:18:00,13.139,13.139,13.071,13.112,350000.0
2008-09-02 13:19:00,13.136,13.151,12.994,13.06,700000.0
2008-09-02 13:20:00,13.104,13.169,13.015,13.048,800000.0
2008-09-02 13:21:00,13.073,13.14,13.029,13.127,400000.0
2008-09-02 13:22:00,12.982,13.107,12.982,13.028,550000.0
2008-09-02 13:23:00,13.129,13.158,13.017,13.06,450000.0
2008-09-02 13:24:00,13.079,13.156,13.079,13.132,350000.0
2008-09-02 13:25:00,13.012,13.151,13.008,13.106,450000.0
2008-09-02 13:26:00,13.154,13.154,13.083,13.097,400000.0
2008-09-02 13:27:00,13.027,13.161,13.027,13.051,500000.0
2008-09-02 13:28:00,13.124,13.159,13.038,13.042,400000.0
2008-09-02 13:29:00,13.131,13.155,13.019,13.12,400000.0
2008-09-02 13:30:00,13.053,13.122,13.05,13.112,450000.0
2008-09-02 13:31:00,13.127,13.176,13.035,13.12,550000.0
2008-09-02 13:32:00,13.133,13.137,13.057,13.116,400000.0
2008-09-02 13:33:00,13.117,13.208,13.087,13.138,350000.0
2008-09-02 13:34:00,13.091,13.263,13.091,13.22,700000.0
2008-09-02 13:35:00,13.128,13.177,13.088,13.094,550000.0
2008-09-02 13:36:00,13.074,13.183,13.055,13.167,650000.0
2008-09-02 13:37:00,13.122,13.2,13.087,13.087,400000.0
2008-09-02 13:38:00,13.067,13.194,13.067,13.187,350000.0
2008-09-02 13:39:00,13.09,13.199,13.089,13.11,600000.0
2008-09-02 13:40:00,13.186,13.186,13.009,13.13,500000.0
2008-09-02 13:41:00,13.076,13.155,13.036,13.043,400000.0
2008-09-02 13:42:00,13.039,13.13,13.022,13.022,350000.0
2008-09-02 13:43:00,13.137,13.144,13.009,13.039,750000.0
2008-09-02 13:44:00,12.985,13.145,12.985,13.03,450000.0
2008-09-02 13:45:00,13.034,13.108,12.974,13.09,350000.0
2008-09-02 13:46:00,13.097,13.15,13.025,13.129,350000.0
2008-09-02 13:47:00,13.13,13.13,13.013,13.13,400000.0
2008-09-02 13:48:00,13.156,13.156,13.092,13.126,350000.0
2008-09-02 13:49:00,13.075,13.143,13.03,13.035,350000.0
2008-09-02 13:50:00,13.066,13.162,13.053,13.053,550000.0
2008-09-02 13:51:00,13.086,13.171,13.041,13.041,350000.0
2008-09-02 13:52:00,13.155,13.175,13.079,13.079,400000.0
2008-09-02 13:53:00,13.202,13.202,13.061,13.144,400000.0
2008-09-02 13:54:00,13.088,13.18,13.009,13.139,400000.0
2008-09-02 13:55:00,13.164,13.166,13.075,13.075,350000.0
2008-09-02 13:56:00,13.152,13.205,13.079,13.174,400000.0
2008-09-02 13:57:00,13.17,13.17,13.037,13.101,400000.0
2008-09-02 13:58:00,13.034,13.16,13.034,13.08,550000.0
2008-09-02 13:59:00,13.143,13.154,13.064,13.154,350000.0
2008-09-02 14:00:00,13.054,13.156,13.0,13.115,450000.0
2008-09-02 14:01:00,13.158,13.158,13.052,13.151,400000.0
2008-09-02 14:02:00,13.134,13.134,13.018,13.112,350000.0
2008-09-02 14:03:00,13.045,13.136,13.042,13.107,350000.0
2008-09-02 14:04:00,13.141,13.193,13.022,13.13,450000.0
2008-09-02 14:05:00,13.148,13.168,13.024,13.168,400000.0
2008-09-02 14:06:00,13.082,13.157,13.036,13.036,450000.0
2008-09-02 14:07:00,13.141,13.159,13.037,13.159,350000.0
2008-09-02 14:08:00,13.039,13.118,12.993,13.106,400000.0
2008-09-02 14:09:00,13.144,13.144,12.997,13.057,400000.0
2008-09-02 14:10:00,13.071,13.156,13.015,13.156,400000.0
2008-09-02 14:11:00,13.127,13.133,13.034,13.056,500000.0
2008-09-02 14:12:00,13.03,13.095,13.03,13.074,350000.0
2008-09-02 14:13:00,13.06,13.129,13.045,13.049,450000.0
2008-09-02 14:14:00,13.064,13.145,13.063,13.076,350000.0
2008-09-02 14:15:00,13.094,13.107,13.001,13.036,350000.0
2008-09-02 14:16:00,13.066,13.121,12.962,13.061,500000.0
2008-09-02 14:17:00,13.03,13.126,12.985,13.045,400000.0
2008-09-02 14:18:00,12.999,13.1,12.999,13.029,400000.0
2008-09-02 14:19:00,13.062,13.091,12.928,12.928,700000.0
2008-09-02 14:20:00,13.044,13.063,12.933,12.978,500000.0
2008-09-02 14:21:00,13.053,13.053,12.928,12.959,400000.0
2008-09-02 14:22:00,12.975,12.975,12.843,12.933,400000.0
2008-09-02 14:23:00,12.916,12.999,12.873,12.882,450000.0
2008-09-02 14:24:00,12.951,12.951,12.823,12.87,400000.0
2008-09-02 14:25:00,12.792,12.92,12.729,12.729,350000.0
2008-09-02 14:26:00,12.878,12.923,12.783,12.87,500000.0
2008-09-02 14:27:00,12.76,12.905,12.76,12.851,550000.0
2008-09-02 14:28:00,12.85,12.85,12.694,12.701,450000.0
2008-09-02 14:29:00,12.652,12.829,12.652,12.665,550000.0
2008-09-02 14:30:00,12.764,12.835,12.676,12.776,350000.0
2008-09-02 14:31:00,12.796,12.801,12.659,12.734,400000.0
2008-09-02 14:32:00,12.7,12.825,12.7,12.798,550000.0
2008-09-02 14:33:00,12.775,12.849,12.705,12.722,650000.0
2008-09-02 14:34:00,12.842,12.842,12.74,12.8,350000.0
2008-09-02 14:35:00,12.776,12.776,12.645,12.752,350000.0
2008-09-02 14:36:00,12.745,12.801,12.631,12.741,400000.0
2008-09-02 14:37:00,12.697,12.737,12.624,12.737,400000.0
2008-09-02 14:38:00,12.739,12.74,12.559,12.601,500000.0
2008-09-02 14:39:00,12.591,12.626,12.507,12.53,500000.0
2008-09-02 14:40:00,12.515,12.653,12.515,12.64,400000.0
2008-09-02 14:41:00,12.622,12.627,12.562,12.618,350000.0
2008-09-02 14:42:00,12.611,12.619,12.471,12.53,500000.0
2008-09-02 14:43:00,12.639,12.639,12.536,12.631,350000.0
2008-09-02 14:44:00,12.505,12.662,12.505,12.54,350000.0
2008-09-02 14:45:00,12.596,12.628,12.528,12.554,400000.0
2008-09-02 14:46:00,12.617,12.631,12.509,12.515,450000.0
2008-09-02 14:47:00,12.5,12.648,12.5,12.643,550000.0
2008-09-02 14:48:00,12.614,12.631,12.544,12.544,400000.0
2008-09-02 14:49:00,12.628,12.668,12.554,12.597,400000.0
2008-09-02 14:50:00,12.662,12.669,12.548,12.613,500000.0
2008-09-02 14:51:00,12.564,12.678,12.564,12.655,400000.0
2008-09-02 14:52:00,12.635,12.679,12.59,12.591,500000.0
2008-09-02 14:53:00,12.622,12.658,12.532,12.658,450000.0
2008-09-02 14:54:00,12.664,12.685,12.486,12.486,550000.0
2008-09-02 14:55:00,12.609,12.61,12.527,12.57,400000.0
2008-09-02 14:56:00,12.587,12.591,12.494,12.494,450000.0
2008-09-02 14:57:00,12.488,12.572,12.415,12.415,400000.0
2008-09-02 14:58:00,12.5,12.534,12.371,12.512,450000.0
2008-09-02 14:59:00,12.54,12.566,12.49,12.566,350000.0
2008-09-02 15:00:00,12.446,12.55,12.427,12.55,350000.0
2008-09-02 15:01:00,12.537,12.543,12.427,12.493,450000.0
2008-09-02 15:02:00,12.473,12.512,12.367,12.485,400000.0
2008-09-02 15:03:00,12.476,12.549,12.463,12.463,500000.0
2008-09-02 15:04:00,12.453,12.503,12.377,12.428,350000.0
2008-09-02 15:05:00,12.469,12.535,12.431,12.461,550000.0
2008-09-02 15:06:00,12.486,12.53,12.418,12.418,500000.0
2008-09-02 15:07:00,12.479,12.529,12.385,12.429,500000.0
2008-09-02 15:08:00,12.388,12.521,12.388,12.426,350000.0
2008-09-02 15:09:00,12.396,12.524,12.371,12.419,450000.0
2008-09-02 15:10:00,12.406,12.533,12.406,12.444,500000.0
2008-09-02 15:11:00,12.437,12.482,12.343,12.343,400000.0
2008-09-02 15:12:00,12.462,12.509,12.365,12.394,500000.0
2008-09-02 15:13:00,12.397,12.462,12.397,12.445,350000.0
2008-09-02 15:14:00,12.482,12.482,12.328,12.447,400000.0
2008-09-02 15:15:00,12.408,12.564,12.383,12.44,500000.0
2008-09-02 15:16:00,12.515,12.515,12.421,12.514,500000.0
2008-09-02 15:17:00,12.504,12.55,12.451,12.472,550000.0
2008-09-02 15:18:00,12.508,12.58,12.416,12.58,400000.0
2008-09-02 15:19:00,12.522,12.566,12.419,12.562,350000.0
2008-09-02 15:20:00,12.436,12.578,12.436,12.439,550000.0
2008-09-02 15:21:00,12.458,12.558,12.458,12.484,350000.0
2008-09-02 15:22:00,12.552,12.583,12.496,12.567,400000.0
2008-09-02 15:23:00,12.525,12.525,12.458,12.525,350000.0
2008-09-02 15:24:00,12.504,12.563,12.448,12.531,500000.0
2008-09-02 15:25:00,12.514,12.578,12.497,12.497,350000.0
2008-09-02 15:26:00,12.553,12.583,12.471,12.471,550000.0
2008-09-02 15:27:00,12.558,12.578,12.478,12.51,400000.0
2008-09-02 15:28:00,12.525,12.584,12.437,12.437,450000.0
2008-09-02 15:29:00,12.537,12.573,12.428,12.473,500000.0
2008-09-02 15:30:00,12.424,12.532,12.424,12.447,350000.0
2008-09-02 15:31:00,12.383,12.527,12.383,12.438,550000.0
2008-09-02 15:32:00,12.482,12.514,12.402,12.478,350000.0
2008-09-02 15:33:00,12.403,12.536,12.395,12.51,350000.0
2008-09-02 15:34:00,12.438,12.569,12.438,12.568,350000.0
2008-09-02 15:35:00,12.556,12.566,12.441,12.546,600000.0
2008-09-02 15:36:00,12.48,12.559,12.446,12.479,400000.0
2008-09-02 15:37:00,12.538,12.585,12.457,12.536,550000.0
2008-09-02 15:38:00,12.558,12.558,12.476,12.547,350000.0
2008-09-02 15:39:00,12.444,12.545,12.401,12.401,550000.0
2008-09-02 15:40:00,12.485,12.606,12.443,12.473,500000.0
2008-09-02 15:41:00,12.536,12.543,12.43,12.492,450000.0
2008-09-02 15:42:00,12.521,12.541,12.427,12.427,400000.0
2008-09-02 15:43:00,12.432,12.547,12.432,12.455,350000.0
2008-09-02 15:44:00,12.457,12.585,12.457,12.541,450000.0
2008-09-02 15:45:00,12.576,12.576,12.431,12.496,350000.0
2008-09-02 15:46:00,12.543,12.543,12.388,12.499,500000.0
2008-09-02 15:47:00,12.427,12.58,12.42,12.437,350000.0
2008-09-02 15:48:00,12.459,12.57,12.459,12.486,550000.0
2008-09-02 15:49:00,12.511,12.567,12.465,12.538,400000.0
2008-09-02 15:50:00,12.486,12.531,12.448,12.448,350000.0
2008-09-02 15:51:00,12.56,12.563,12.449,12.563,450000.0
2008-09-02 15:52:00,12.54,12.554,12.458,12.506,450000.0
2008-09-02 15:53:00,12.471,12.543,12.446,12.446,450000.0
2008-09-02 15:54:00,12.456,12.582,12.456,12.582,350000.0
2008-09-02 15:55:00,12.505,12.541,12.449,12.49,400000.0
2008-09-02 15:56:00,12.472,12.547,12.451,12.491,550000.0
2008-09-02 15:57:00,12.512,12.564,12.457,12.515,350000.0
2008-09-02 15:58:00,12.428,12.566,12.386,12.468,750000.0
2008-09-02 15:59:00,12.543,12.543,12.433,12.533,550000.0
2008-09-02 16:00:00,12.44,12.555,12.44,12.481,350000.0
2008-09-02 16:01:00,12.57,12.57,12.449,12.46,350000.0
2008-09-02 16:02:00,12.59,12.614,12.474,12.555,550000.0
2008-09-02 16:03:00,12.532,12.606,12.526,12.587,350000.0
2008-09-02 16:04:00,12.621,12.625,12.498,12.572,350000.0
2008-09-02 16:05:00,12.522,12.627,12.503,12.625,400000.0
2008-09-02 16:06:00,12.637,12.645,12.522,12.595,500000.0
2008-09-02 16:07:00,12.622,12.667,12.513,12.513,500000.0
2008-09-02 16:08:00,12.569,12.656,12.519,12.558,550000.0
2008-09-02 16:09:00,12.642,12.642,12.511,12.578,350000.0
2008-09-02 16:10:00,12.624,12.685,12.538,12.608,350000.0
2008-09-02 16:11:00,12.633,12.666,12.569,12.631,400000.0
2008-09-02 16:12:00,12.621,12.684,12.546,12.657,400000.0
2008-09-02 16:13:00,12.603,12.713,12.572,12.663,400000.0
2008-09-02 16:14:00,12.627,12.709,12.607,12.709,400000.0
2008-09-02 16:15:00,12.622,12.697,12.602,12.602,500000.0
2008-09-02 16:16:00,12.723,12.723,12.606,12.716,350000.0
2008-09-02 16:17:00,12.599,12.729,12.594,12.687,500000.0
2008-09-02 16:18:00,12.658,12.712,12.602,12.632,350000.0
2008-09-02 16:19:00,12.635,12.709,12.635,12.648,550000.0
2008-09-02 16:20:00,12.558,12.692,12.557,12.631,400000.0
2008-09-02 16:21:00,12.588,12.721,12.584,12.614,500000.0
2008-09-02 16:22:00,12.694,12.737,12.622,12.675,350000.0
2008-09-02 16:23:00,12.577,12.733,12.577,12.7,550000.0
2008-09-02 16:24:00,12.659,12.736,12.559,12.559,350000.0
2008-09-02 16:25:00,12.721,12.721,12.586,12.655,450000.0
2008-09-02 16:26:00,12.624,12.726,12.608,12.608,500000.0
2008-09-02 16:27:00,12.599,12.702,12.571,12.571,400000.0
2008-09-02 16:28:00,12.596,12.68,12.553,12.586,450000.0
2008-09-02 16:29:00,12.58,12.655,12.557,12.557,450000.0
2008-09-02 16:30:00,12.645,12.677,12.584,12.594,500000.0
2008-09-02 16:31:00,12.65,12.651,12.564,12.585,350000.0
2008-09-02 16:32:00,12.701,12.701,12.586,12.586,500000.0
2008-09-02 16:33:00,12.675,12.682,12.557,12.609,400000.0
2008-09-02 16:34:00,12.718,12.718,12.569,12.613,400000.0
2008-09-02 16:35:00,12.604,12.715,12.601,12.601,450000.0
2008-09-02 16:36:00,12.571,12.716,12.571,12.634,500000.0
2008-09-02 16:37:00,12.581,12.691,12.579,12.605,350000.0
2008-09-02 16:38:00,12.7,12.707,12.594,12.614,550000.0
2008-09-02 16:39:00,12.703,12.703,12.58,12.58,400000.0
2008-09-02 16:40:00,12.752,12.752,12.57,12.664,550000.0
2008-09-02 16:41:00,12.751,12.751,12.615,12.646,550000.0
2008-09-02 16:42:00,12.722,12.74,12.635,12.635,500000.0
2008-09-02 16:43:00,12.658,12.784,12.651,12.659,350000.0
2008-09-02 16:44:00,12.616,12.741,12.616,12.665,350000.0
2008-09-02 16:45:00,12.697,12.771,12.598,12.63,550000.0
2008-09-02 16:46:00,12.76,12.76,12.593,12.684,500000.0
2008-09-02 16:47:00,12.733,12.733,12.638,12.659,450000.0
2008-09-02 16:48:00,12.703,12.754,12.591,12.715,350000.0
2008-09-02 16:49:00,12.583,12.744,12.583,12.584,400000.0
2008-09-02 16:50:00,12.687,12.712,12.609,12.712,500000.0
2008-09-02 16:51:00,12.634,12.715,12.626,12.673,400000.0
2008-09-02 16:52:00,12.65,12.729,12.573,12.63,450000.0
2008-09-02 16:53:00,12.648,12.766,12.601,12.636,550000.0
2008-09-02 16:54:00,12.626,12.736,12.583,12.736,550000.0
2008-09-02 16:55:00,12.683,12.727,12.608,12.727,600000.0
2008-09-02 16:56:00,12.754,12.754,12.644,12.646,550000.0
2008-09-02 16:57:00,12.678,12.722,12.574,12.634,350000.0
2008-09-02 16:58:00,12.695,12.756,12.615,12.623,550000.0
2008-09-02 16:59:00,12.637,12.748,12.615,12.655,350000.0
2008-09-02 17:00:00,12.588,12.734,12.588,12.721,450000.0
2008-09-02 17:01:00,12.737,12.739,12.639,12.739,350000.0
2008-09-02 17:02:00,12.709,12.711,12.586,12.606,350000.0
2008-09-02 17:03:00,12.734,12.734,12.671,12.674,450000.0
2008-09-02 17:04:00,12.662,12.735,12.662,12.697,400000.0
2008-09-02 17:05:00,12.648,12.7,12.62,12.692,550000.0
2008-09-02 17:06:00,12.646,12.726,12.614,12.614,350000.0
2008-09-02 17:07:00,12.646,12.721,12.591,12.72,350000.0
2008-09-02 17:08:00,12.701,12.746,12.666,12.733,550000.0
2008-09-02 17:09:00,12.627,12.719,12.623,12.701,450000.0
2008-09-02 17:10:00,12.74,12.74,12.605,12.691,500000.0
2008-09-02 17:11:00,12.699,12.699,12.593,12.689,450000.0
2008-09-02 17:12:00,12.637,12.715,12.589,12.662,450000.0
2008-09-02 17:13:00,12.628,12.706,12.583,12.599,550000.0
2008-09-02 17:14:00,12.684,12.71,12.583,12.583,350000.0
2008-09-02 17:15:00,12.684,12.728,12.678,12.728,350000.0
2008-09-02 17:16:00,12.666,12.683,12.544,12.662,550000.0
2008-09-02 17:17:00,12.658,12.712,12.572,12.712,550000.0
2008-09-02 17:18:00,12.691,12.728,12.606,12.728,350000.0
2008-09-02 17:19:00,12.611,12.711,12.578,12.625,400000.0
2008-09-02 17:20:00,12.596,12.675,12.574,12.616,550000.0
2008-09-02 17:21:00,12.633,12.738,12.627,12.627,400000.0
2008-09-02 17:22:00,12.687,12.747,12.618,12.68,550000.0
2008-09-02 17:23:00,12.708,12.708,12.549,12.564,450000.0
2008-09-02 17:24:00,12.713,12.73,12.631,12.686,350000.0
2008-09-02 17:25:00,12.655,12.759,12.628,12.737,700000.0
2008-09-02 17:26:00,12.68,12.697,12.575,12.697,550000.0
2008-09-02 17:27:00,12.624,12.733,12.591,12.733,400000.0
2008-09-02 17:28:00,12.719,12.742,12.618,12.635,450000.0
2008-09-02 17:29:00,12.638,12.725,12.638,12.665,350000.0
2008-09-02 17:30:00,12.691,12.694,12.565,12.668,500000.0
2008-09-02 17:31:00,12.615,12.767,12.615,12.661,500000.0
2008-09-02 17:32:00,12.7,12.731,12.632,12.724,450000.0
2008-09-02 17:33:00,12.617,12.734,12.617,12.683,350000.0
2008-09-02 17:34:00,12.724,12.724,12.586,12.7,550000.0
2008-09-02 17:35:00,12.684,12.718,12.587,12.589,550000.0
2008-09-02 17:36:00,12.593,12.7,12.593,12.69,550000.0
2008-09-02 17:37:00,12.678,12.68,12.573,12.655,400000.0
2008-09-02 17:38:00,12.683,12.683,12.541,12.662,500000.0
2008-09-02 17:39:00,12.575,12.656,12.575,12.606,550000.0
2008-09-02 17:40:00,12.682,12.714,12.568,12.702,450000.0
2008-09-02 17:41:00,12.656,12.656,12.544,12.621,550000.0
2008-09-02 17:42:00,12.611,12.688,12.59,12.613,350000.0
2008-09-02 17:43:00,12.696,12.718,12.582,12.694,500000.0
2008-09-02 17:44:00,12.7,12.7,12.552,12.574,500000.0
2008-09-02 17:45:00,12.695,12.705,12.63,12.63,400000.0
2008-09-02 17:46:00,12.721,12.732,12.618,12.637,750000.0
2008-09-02 17:47:00,12.704,12.717,12.601,12.625,500000.0
2008-09-02 17:48:00,12.61,12.656,12.562,12.656,400000.0
2008-09-02 17:49:00,12.653,12.682,12.544,12.584,600000.0
2008-09-02 17:50:00,12.691,12.743,12.602,12.602,600000.0
2008-09-02 17:51:00,12.595,12.69,12.595,12.69,500000.0
2008-09-02 17:52:00,12.732,12.732,12.608,12.635,350000.0
2008-09-02 17:53:00,12.592,12.668,12.547,12.547,700000.0
2008-09-02 17:54:00,12.654,12.662,12.549,12.606,450000.0
2008-09-02 17:55:00,12.652,12.685,12.556,12.574,350000.0
2008-09-02 17:56:00,12.58,12.745,12.58,12.696,550000.0
2008-09-02 17:57:00,12.647,12.688,12.569,12.688,400000.0
2008-09-02 17:58:00,12.563,12.702,12.563,12.702,350000.0
2008-09-02 17:59:00,12.626,12.73,12.584,12.616,600000.0
2008-09-02 18:00:00,12.619,12.711,12.553,12.711,650000.0
2008-09-02 18:01:00,12.66,12.744,12.612,12.69,350000.0
2008-09-02 18:02:00,12.741,12.745,12.657,12.684,350000.0
2008-09-02 18:03:00,12.588,12.704,12.588,12.607,550000.0
2008-09-02 18:04:00,12.651,12.741,12.633,12.662,350000.0
2008-09-02 18:05:00,12.659,12.705,12.605,12.671,450000.0
2008-09-02 18:06:00,12.747,12.754,12.629,12.754,400000.0
2008-09-02 18:07:00,12.752,12.752,12.638,12.652,350000.0
2008-09-02 18:08:00,12.745,12.745,12.604,12.671,550000.0
2008-09-02 18:09:00,12.757,12.757,12.641,12.714,450000.0
2008-09-02 18:10:00,12.651,12.748,12.65,12.725,350000.0
2008-09-02 18:11:00,12.694,12.771,12.639,12.716,650000.0
2008-09-02 18:12:00,12.626,12.69,12.592,12.65,400000.0
2008-09-02 18:13:00,12.713,12.713,12.649,12.683,350000.0
2008-09-02 18:14:00,12.721,12.755,12.619,12.719,650000.0
2008-09-02 18:15:00,12.69,12.746,12.651,12.723,600000.0
2008-09-02 18:16:00,12.702,12.752,12.644,12.732,500000.0
2008-09-02 18:17:00,12.609,12.73,12.609,12.615,350000.0
2008-09-02 18:18:00,12.745,12.748,12.64,12.721,350000.0
2008-09-02 18:19:00,12.63,12.756,12.63,12.719,400000.0
2008-09-02 18:20:00,12.724,12.753,12.642,12.728,400000.0
2008-09-02 18:21:00,12.73,12.758,12.675,12.758,400000.0
2008-09-02 18:22:00,12.75,12.768,12.658,12.766,450000.0
2008-09-02 18:23:00,12.704,12.748,12.685,12.732,550000.0
2008-09-02 18:24:00,12.753,12.839,12.717,12.717,550000.0
2008-09-02 18:25:00,12.714,12.842,12.714,12.754,350000.0
2008-09-02 18:26:00,12.776,12.812,12.708,12.775,400000.0
2008-09-02 18:27:00,12.756,12.825,12.723,12.723,350000.0
2008-09-02 18:28:00,12.715,12.839,12.688,12.727,450000.0
2008-09-02 18:29:00,12.765,12.878,12.765,12.795,700000.0
2008-09-02 18:30:00,12.854,12.854,12.71,12.822,400000.0
2008-09-02 18:31:00,12.845,12.865,12.769,12.81,450000.0
2008-09-02 18:32:00,12.811,12.833,12.74,12.755,350000.0
2008-09-02 18:33:00,12.853,12.853,12.746,12.814,350000.0
2008-09-02 18:34:00,12.851,13.043,12.851,12.893,550000.0
2008-09-02 18:35:00,12.97,13.017,12.881,12.972,550000.0
2008-09-02 18:36:00,12.942,13.029,12.911,12.911,600000.0
2008-09-02 18:37:00,12.966,13.018,12.89,12.983,600000.0
2008-09-02 18:38:00,13.013,13.019,12.916,12.952,500000.0
2008-09-02 18:39:00,12.957,13.039,12.943,12.943,500000.0
2008-09-02 18:40:00,13.039,13.071,12.964,13.071,350000.0
2008-09-02 18:41:00,12.973,13.108,12.973,12.978,400000.0
2008-09-02 18:42:00,13.064,13.064,12.935,12.979,400000.0
2008-09-02 18:43:00,12.972,13.103,12.972,13.103,450000.0
2008-09-02 18:44:00,12.987,13.068,12.945,13.04,400000.0
2008-09-02 18:45:00,13.068,13.068,12.939,13.024,350000.0
2008-09-02 18:46:00,13.028,13.084,12.956,13.051,400000.0
2008-09-02 18:47:00,13.079,13.107,12.953,13.071,450000.0
2008-09-02 18:48:00,13.007,13.125,12.986,13.043,350000.0
2008-09-02 18:49:00,13.057,13.102,12.96,13.05,450000.0
2008-09-02 18:50:00,13.128,13.144,13.017,13.103,950000.0
2008-09-02 18:51:00,13.094,13.098,12.957,13.098,550000.0
2008-09-02 18:52:00,12.99,13.036,12.977,13.036,350000.0
2008-09-02 18:53:00,13.105,13.105,12.969,12.969,550000.0
2008-09-02 18:54:00,12.973,13.063,12.938,12.979,500000.0
2008-09-02 18:55:00,12.992,13.072,12.957,13.052,350000.0
2008-09-02 18:56:00,13.055,13.055,12.9,12.978,550000.0
2008-09-02 18:57:00,12.963,13.057,12.96,13.055,500000.0
2008-09-02 18:58:00,13.048,13.105,13.023,13.039,400000.0
2008-09-02 18:59:00,13.019,13.079,12.978,12.978,600000.0
2008-09-02 19:00:00,13.014,13.08,13.0,13.08,350000.0
2008-09-02 19:01:00,13.077,13.084,12.942,13.065,450000.0
2008-09-02 19:02:00,13.0,13.094,12.969,12.991,550000.0
2008-09-02 19:03:00,13.052,13.082,12.927,13.082,550000.0
2008-09-02 19:04:00,12.984,13.071,12.947,12.964,450000.0
2008-09-02 19:05:00,13.106,13.107,12.998,13.064,450000.0
2008-09-02 19:06:00,13.047,13.123,12.97,13.051,400000.0
2008-09-02 19:07:00,13.125,13.129,12.994,13.113,350000.0
2008-09-02 19:08:00,13.087,13.087,13.04,13.044,350000.0
2008-09-02 19:09:00,13.077,13.12,12.984,13.067,500000.0
2008-09-02 19:10:00,13.082,13.165,13.034,13.08,450000.0
2008-09-02 19:11:00,13.162,13.182,13.076,13.182,550000.0
2008-09-02 19:12:00,13.178,13.178,13.023,13.026,350000.0
2008-09-02 19:13:00,13.053,13.137,12.997,13.117,600000.0
2008-09-02 19:14:00,13.159,13.161,13.054,13.054,400000.0
2008-09-02 19:15:00,13.083,13.152,13.072,13.136,350000.0
2008-09-02 19:16:00,13.129,13.15,13.047,13.071,550000.0
2008-09-02 19:17:00,13.044,13.146,13.025,13.127,550000.0
2008-09-02 19:18:00,13.138,13.146,13.007,13.128,400000.0
2008-09-02 19:19:00,13.048,13.105,12.977,13.097,650000.0
2008-09-02 19:20:00,13.029,13.084,13.002,13.084,550000.0
2008-09-02 19:21:00,13.034,13.094,12.938,13.049,400000.0
2008-09-02 19:22:00,13.061,13.072,12.932,13.014,450000.0
2008-09-02 19:23:00,13.026,13.026,12.87,12.895,450000.0
2008-09-02 19:24:00,12.961,13.037,12.869,13.037,550000.0
2008-09-02 19:25:00,13.038,13.038,12.868,13.025,400000.0
2008-09-02 19:26:00,13.04,13.04,12.922,13.023,400000.0
2008-09-02 19:27:00,13.022,13.057,12.905,13.011,450000.0
2008-09-02 19:28:00,13.014,13.018,12.906,12.913,400000.0
2008-09-02 19:29:00,12.894,12.997,12.866,12.88,350000.0
2008-09-02 19:30:00,13.049,13.052,12.908,12.944,400000.0
2008-09-02 19:31:00,13.007,13.007,12.908,13.006,500000.0
2008-09-02 19:32:00,12.921,13.017,12.858,12.902,400000.0
2008-09-02 19:33:00,12.946,13.028,12.91,13.001,400000.0
2008-09-02 19:34:00,12.95,13.004,12.873,12.908,650000.0
2008-09-02 19:35:00,12.954,13.013,12.933,12.933,350000.0
2008-09-02 19:36:00,12.987,13.02,12.93,12.997,350000.0
2008-09-02 19:37:00,12.982,12.982,12.864,12.901,500000.0
2008-09-02 19:38:00,12.915,13.004,12.873,12.995,400000.0
2008-09-02 19:39:00,13.017,13.017,12.87,12.962,400000.0
2008-09-02 19:40:00,13.021,13.021,12.929,12.929,400000.0
2008-09-02 19:41:00,12.954,12.992,12.912,12.941,350000.0
2008-09-02 19:42:00,13.011,13.068,12.923,12.923,500000.0
2008-09-02 19:43:00,12.913,13.02,12.913,12.933,500000.0
2008-09-02 19:44:00,13.007,13.031,12.9,13.031,550000.0
2008-09-02 19:45:00,12.991,13.012,12.939,12.98,400000.0
2008-09-02 19:46:00,13.064,13.064,12.967,13.013,550000.0
2008-09-02 19:47:00,13.016,13.036,12.923,12.933,400000.0
2008-09-02 19:48:00,13.023,13.053,12.941,13.034,350000.0
2008-09-02 19:49:00,13.048,13.056,12.951,12.98,350000.0
2008-09-02 19:50:00,12.924,13.052,12.924,13.052,450000.0
2008-09-02 19:51:00,13.027,13.132,12.992,12.992,350000.0
2008-09-02 19:52:00,12.945,13.079,12.945,13.016,450000.0
2008-09-02 19:53:00,13.022,13.082,12.961,13.061,400000.0
2008-09-02 19:54:00,13.056,13.081,12.959,12.959,400000.0
2008-09-02 19:55:00,13.014,13.105,12.976,13.014,400000.0
2008-09-02 19:56:00,12.991,13.062,12.922,13.018,550000.0
2008-09-02 19:57:00,13.06,13.06,12.944,12.95,450000.0
2008-09-02 19:58:00,13.023,13.063,12.932,12.965,400000.0
2008-09-02 19:59:00,13.082,13.082,12.964,13.054,550000.0
2008-09-02 20:00:00,12.968,13.068,12.957,13.068,350000.0
2008-09-02 20:01:00,13.066,13.108,12.977,13.108,350000.0
2008-09-02 20:02:00,13.03,13.073,12.966,12.995,350000.0
2008-09-02 20:03:00,12.998,13.144,12.959,12.997,500000.0
2008-09-02 20:04:00,12.926,13.049,12.897,13.02,400000.0
2008-09-02 20:05:00,12.938,13.081,12.938,13.033,550000.0
2008-09-02 20:06:00,13.046,13.106,13.006,13.057,500000.0
2008-09-02 20:07:00,13.013,13.062,13.005,13.005,250000.0
2008-09-02 20:08:00,13.017,13.055,12.912,12.955,300000.0
2008-09-02 20:09:00,12.987,13.114,12.982,13.056,900000.0
2008-09-02 20:10:00,13.035,13.059,12.92,13.059,450000.0
2008-09-02 20:11:00,12.981,13.035,12.926,12.926,800000.0
2008-09-02 20:12:00,13.018,13.044,12.943,12.943,400000.0
2008-09-02 20:13:00,13.033,13.076,12.976,13.042,500000.0
2008-09-02 20:14:00,12.928,13.047,12.928,12.93,400000.0
2008-09-02 20:15:00,13.041,13.063,12.987,13.03,500000.0
2008-09-02 20:16:00,12.961,13.008,12.886,12.907,550000.0
2008-09-02 20:17:00,12.969,13.03,12.918,12.939,350000.0
2008-09-02 20:18:00,13.051,13.056,12.919,13.027,500000.0
2008-09-02 20:19:00,12.998,13.05,12.962,12.995,350000.0
2008-09-02 20:20:00,12.994,13.054,12.909,13.054,400000.0
2008-09-02 20:21:00,12.953,13.046,12.941,12.941,350000.0
2008-09-02 20:22:00,12.929,13.014,12.904,12.982,350000.0
2008-09-02 20:23:00,12.924,12.996,12.878,12.988,400000.0
2008-09-02 20:24:00,13.013,13.039,12.959,13.039,400000.0
2008-09-02 20:25:00,13.04,13.04,12.894,12.943,550000.0
2008-09-02 20:26:00,12.988,12.988,12.858,12.899,400000.0
2008-09-02 20:27:00,12.996,13.024,12.913,12.939,400000.0
2008-09-02 20:28:00,12.941,13.015,12.932,13.001,400000.0
2008-09-02 20:29:00,13.022,13.061,12.958,13.018,500000.0
2008-09-02 20:30:00,12.974,13.043,12.964,12.976,400000.0
2008-09-02 20:31:00,13.051,13.051,12.961,13.019,450000.0
2008-09-02 20:32:00,12.958,13.032,12.93,12.955,350000.0
2008-09-02 20:33:00,12.955,13.089,12.955,13.048,500000.0
2008-09-02 20:34:00,12.972,13.041,12.903,13.041,500000.0
2008-09-02 20:35:00,13.051,13.054,12.917,12.976,400000.0
2008-09-02 20:36:00,13.031,13.081,12.932,13.045,450000.0
2008-09-02 20:37:00,13.034,13.05,12.946,13.048,500000.0
2008-09-02 20:38:00,12.926,13.035,12.926,12.965,500000.0
2008-09-02 20:39:00,12.962,12.975,12.911,12.911,350000.0
2008-09-02 20:40:00,13.051,13.053,12.917,13.025,500000.0
2008-09-02 20:41:00,13.041,13.041,12.917,13.013,550000.0
2008-09-02 20:42:00,13.07,13.07,12.986,13.05,550000.0
2008-09-02 20:43:00,12.988,13.063,12.94,13.06,500000.0
2008-09-02 20:44:00,12.972,13.051,12.927,12.966,500000.0
2008-09-02 20:45:00,13.027,13.072,12.929,13.072,350000.0
2008-09-02 20:46:00,13.004,13.034,13.004,13.034,100000.0
2008-09-02 20:47:00,13.038,13.083,13.035,13.035,450000.0
2008-09-02 20:48:00,13.026,13.039,12.919,12.973,500000.0
2008-09-02 20:50:00,13.028,13.075,12.995,13.051,400000.0
2008-09-02 20:51:00,13.011,13.047,12.944,13.006,550000.0
2008-09-02 20:52:00,12.959,13.069,12.959,12.985,450000.0
2008-09-02 20:53:00,13.032,13.035,12.917,13.035,350000.0
2008-09-02 20:54:00,13.042,13.067,12.966,13.06,550000.0
2008-09-02 20:56:00,12.997,13.037,12.953,13.012,500000.0
2008-09-02 20:57:00,13.037,13.037,12.958,12.959,250000.0
2008-09-02 21:00:00,13.035,13.035,12.981,12.981,250000.0
2008-09-02 21:01:00,13.003,13.077,12.979,13.061,350000.0
2008-09-02 21:02:00,13.098,13.107,13.011,13.064,450000.0
2008-09-02 21:03:00,13.021,13.107,13.006,13.033,500000.0
2008-09-02 21:05:00,12.965,13.148,12.965,13.004,550000.0
2008-09-02 21:06:00,13.019,13.116,12.986,13.017,550000.0
2008-09-02 21:07:00,13.095,13.109,12.971,13.09,450000.0
2008-09-02 21:08:00,12.998,13.129,12.992,13.024,400000.0
2008-09-02 21:09:00,13.101,13.102,12.972,13.098,400000.0
2008-09-02 21:10:00,13.012,13.112,13.012,13.026,350000.0
2008-09-02 21:11:00,13.092,13.092,12.961,12.961,400000.0
2008-09-02 21:12:00,13.017,13.097,13.017,13.018,300000.0
2008-09-02 21:13:00,13.078,13.078,12.949,13.071,350000.0
2008-09-02 21:14:00,13.059,13.09,12.961,13.04,450000.0
2008-09-02 21:15:00,13.066,13.09,12.978,13.083,350000.0
2008-09-02 21:16:00,12.997,13.081,12.962,13.075,550000.0
2008-09-02 21:17:00,12.986,13.068,12.94,12.984,400000.0
2008-09-02 21:19:00,13.005,13.087,12.963,12.988,550000.0
2008-09-02 21:20:00,13.069,13.069,12.954,12.954,400000.0
2008-09-02 21:21:00,13.02,13.033,12.943,12.989,350000.0
2008-09-02 21:22:00,12.941,13.063,12.898,13.063,400000.0
2008-09-02 21:23:00,13.063,13.063,12.926,12.979,250000.0
2008-09-02 21:24:00,13.006,13.082,12.95,13.004,350000.0
2008-09-02 21:25:00,12.971,13.082,12.955,12.956,350000.0
2008-09-02 21:26:00,13.071,13.12,12.959,13.005,550000.0
2008-09-02 21:27:00,13.036,13.063,12.926,13.032,600000.0
2008-09-02 21:28:00,12.993,13.068,12.952,13.038,500000.0
2008-09-02 21:29:00,12.967,13.05,12.895,13.005,650000.0
2008-09-02 21:30:00,13.04,13.042,12.941,12.941,250000.0
2008-09-02 21:31:00,13.039,13.05,12.949,12.949,250000.0
2008-09-02 21:32:00,12.982,13.033,12.936,13.003,250000.0
2008-09-02 21:33:00,12.966,13.05,12.957,13.043,400000.0
2008-09-02 21:34:00,12.933,13.06,12.933,13.06,300000.0
2008-09-02 21:35:00,12.979,13.042,12.891,13.042,400000.0
2008-09-02 21:36:00,12.903,13.009,12.894,13.009,400000.0
2008-09-02 21:37:00,12.962,13.052,12.962,13.02,400000.0
2008-09-02 21:38:00,13.059,13.078,12.954,13.043,400000.0
2008-09-02 21:40:00,13.016,13.044,12.919,13.044,500000.0
2008-09-02 21:43:00,12.956,13.047,12.914,13.033,600000.0
2008-09-02 21:44:00,13.032,13.041,12.938,13.033,400000.0
2008-09-02 21:45:00,12.992,12.992,12.922,12.922,100000.0
2008-09-02 21:46:00,12.936,13.104,12.936,12.998,350000.0
2008-09-02 21:47:00,13.019,13.049,12.947,13.027,400000.0
2008-09-02 21:48:00,12.976,13.028,12.916,12.932,400000.0
2008-09-02 21:49:00,12.949,13.102,12.949,13.031,450000.0
2008-09-02 21:50:00,12.982,13.053,12.936,13.014,500000.0
2008-09-02 21:51:00,12.932,13.02,12.885,12.961,550000.0
2008-09-02 21:53:00,13.033,13.039,12.912,13.039,300000.0
2008-09-02 21:54:00,12.935,13.031,12.935,12.963,350000.0
2008-09-02 21:55:00,12.982,13.022,12.975,13.016,300000.0
2008-09-02 21:56:00,12.892,13.02,12.874,12.96,550000.0
2008-09-02 21:57:00,12.946,13.048,12.901,12.926,350000.0
2008-09-02 21:58:00,13.01,13.021,12.936,12.995,350000.0
2008-09-02 21:59:00,12.869,13.018,12.869,13.018,550000.0
2008-09-02 22:00:00,13.03,13.034,12.892,13.034,500000.0
2008-09-02 22:01:00,13.023,13.09,12.925,12.925,500000.0
2008-09-02 22:02:00,12.996,13.041,12.905,12.978,450000.0
2008-09-02 22:04:00,13.012,13.03,13.012,13.03,100000.0
2008-09-02 22:05:00,13.029,13.029,12.893,12.995,500000.0
2008-09-02 22:06:00,12.925,13.11,12.925,13.025,600000.0
2008-09-02 22:07:00,12.942,13.023,12.873,13.023,350000.0
2008-09-02 22:08:00,12.952,13.032,12.905,13.021,400000.0
2008-09-02 22:10:00,12.959,13.027,12.927,12.991,800000.0
2008-09-02 22:11:00,13.044,13.049,12.975,12.996,350000.0
2008-09-02 22:13:00,12.945,13.026,12.922,13.006,250000.0
2008-09-02 22:14:00,12.964,13.051,12.957,13.007,400000.0
2008-09-02 22:15:00,13.012,13.012,12.919,13.006,400000.0
2008-09-02 22:17:00,12.996,13.03,12.888,13.03,400000.0
2008-09-02 22:18:00,13.013,13.013,12.869,12.875,350000.0
2008-09-02 22:19:00,12.891,13.024,12.891,12.908,400000.0
2008-09-02 22:20:00,12.893,12.996,12.891,12.891,350000.0
2008-09-02 22:22:00,12.998,13.031,12.917,12.964,350000.0
2008-09-02 22:24:00,12.895,13.021,12.889,13.001,400000.0
2008-09-02 22:25:00,12.91,13.018,12.865,13.018,500000.0
2008-09-02 22:26:00,12.896,13.021,12.881,12.944,300000.0
2008-09-02 22:28:00,12.895,13.028,12.895,12.947,400000.0
2008-09-02 22:30:00,12.961,13.028,12.914,12.972,650000.0
2008-09-02 22:31:00,12.905,13.014,12.868,13.007,400000.0
2008-09-02 22:33:00,12.986,13.042,12.918,12.918,500000.0
2008-09-02 22:35:00,13.022,13.052,12.908,12.992,550000.0
2008-09-02 22:36:00,13.042,13.045,12.906,13.045,550000.0
2008-09-02 22:37:00,12.919,13.058,12.919,13.014,550000.0
2008-09-02 22:38:00,12.891,12.972,12.891,12.957,300000.0
2008-09-02 22:40:00,12.908,13.004,12.9,13.004,400000.0
2008-09-02 22:42:00,12.995,13.021,12.911,13.021,450000.0
2008-09-02 22:44:00,12.967,13.043,12.91,13.013,500000.0
2008-09-02 22:45:00,13.038,13.041,12.915,13.041,400000.0
2008-09-02 22:46:00,12.9,13.028,12.9,12.971,650000.0
2008-09-02 22:47:00,13.002,13.01,13.002,13.01,100000.0
2008-09-02 22:50:00,13.032,13.032,12.908,12.908,300000.0
2008-09-02 22:52:00,12.899,13.024,12.899,12.964,400000.0
2008-09-02 22:53:00,12.96,13.023,12.921,13.023,500000.0
2008-09-02 22:54:00,12.998,13.018,12.998,13.018,100000.0
2008-09-02 22:55:00,12.917,13.038,12.917,12.996,300000.0
2008-09-02 22:56:00,12.914,13.028,12.895,12.984,300000.0
2008-09-02 22:57:00,12.942,12.963,12.88,12.88,250000.0
2008-09-02 22:58:00,13.004,13.026,12.928,12.957,400000.0
2008-09-02 22:59:00,12.992,13.066,12.942,12.957,950000.0
2008-09-02 23:00:00,12.904,13.008,12.89,12.948,450000.0
2008-09-02 23:08:00,12.92,13.006,12.886,12.927,400000.0
2008-09-02 23:09:00,12.947,13.025,12.887,12.899,550000.0
2008-09-02 23:10:00,13.01,13.01,12.842,12.902,550000.0
2008-09-02 23:11:00,13.033,13.033,12.918,12.918,400000.0
2008-09-02 23:12:00,12.907,12.938,12.907,12.938,150000.0
2008-09-02 23:15:00,12.948,13.052,12.913,12.99,400000.0
2008-09-02 23:16:00,12.983,13.033,12.95,13.033,200000.0
2008-09-02 23:20:00,12.906,13.019,12.906,12.948,400000.0
2008-09-02 23:23:00,12.975,12.992,12.848,12.864,400000.0
2008-09-02 23:30:00,12.892,13.024,12.892,13.019,700000.0
2008-09-02 23:31:00,12.964,12.964,12.964,12.964,50000.0
2008-09-02 23:40:00,13.002,13.018,12.899,13.007,950000.0
2008-09-02 23:42:00,12.881,12.985,12.875,12.875,350000.0
2008-09-02 23:47:00,13.022,13.037,12.94,12.94,350000.0
2008-09-02 23:50:00,12.994,13.022,12.88,12.991,1200000.0
2008-09-02 23:56:00,13.0,13.008,12.873,12.885,400000.0
2008-09-03 00:00:00,13.012,13.012,12.884,12.972,400000.0
2008-09-03 00:01:00,13.014,13.072,12.915,12.967,950000.0
2008-09-03 00:02:00,12.956,13.038,12.907,12.998,800000.0
2008-09-03 00:03:00,12.966,13.04,12.921,12.98,450000.0
2008-09-03 00:04:00,12.956,13.024,12.893,13.01,600000.0
2008-09-03 00:05:00,12.983,13.098,12.922,13.053,950000.0
2008-09-03 00:06:00,12.997,13.025,12.895,12.903,800000.0
2008-09-03 00:07:00,12.987,13.038,12.92,12.974,600000.0
2008-09-03 00:08:00,13.003,13.004,12.919,13.004,250000.0
2008-09-03 00:09:00,12.883,13.013,12.883,12.958,550000.0
2008-09-03 00:10:00,12.928,13.011,12.882,12.998,450000.0
2008-09-03 00:11:00,13.025,13.025,12.877,12.972,500000.0
2008-09-03 00:12:00,13.027,13.064,12.922,12.961,600000.0
2008-09-03 00:14:00,12.937,13.025,12.927,13.025,500000.0
2008-09-03 00:15:00,12.942,13.019,12.879,12.976,950000.0
2008-09-03 00:16:00,12.896,13.048,12.896,12.919,650000.0
2008-09-03 00:17:00,13.009,13.009,12.901,12.902,500000.0
2008-09-03 00:18:00,12.917,13.025,12.917,12.996,350000.0
2008-09-03 00:19:00,12.9,12.981,12.88,12.934,450000.0
2008-09-03 00:20:00,13.016,13.016,12.857,12.859,650000.0
2008-09-03 00:21:00,13.019,13.019,12.85,12.989,550000.0
2008-09-03 00:22:00,13.054,13.064,12.935,13.028,800000.0
2008-09-03 00:23:00,12.997,13.075,12.909,12.915,750000.0
2008-09-03 00:24:00,12.997,13.014,12.849,13.014,600000.0
2008-09-03 00:25:00,12.975,13.011,12.928,13.011,400000.0
2008-09-03 00:26:00,12.924,13.034,12.924,13.034,350000.0
2008-09-03 00:27:00,13.026,13.026,13.026,13.026,50000.0
2008-09-03 00:28:00,13.057,13.057,12.951,12.951,400000.0
2008-09-03 00:29:00,12.915,13.049,12.915,13.013,300000.0
2008-09-03 00:30:00,12.969,13.015,12.893,12.994,400000.0
2008-09-03 00:31:00,13.05,13.091,12.952,13.053,550000.0
2008-09-03 00:32:00,12.978,13.09,12.939,12.939,450000.0
2008-09-03 00:33:00,13.002,13.104,12.975,13.023,550000.0
2008-09-03 00:34:00,13.053,13.067,13.001,13.056,550000.0
2008-09-03 00:35:00,13.069,13.114,13.03,13.101,400000.0
2008-09-03 00:36:00,13.084,13.11,13.004,13.004,550000.0
2008-09-03 00:38:00,13.062,13.062,12.942,13.03,350000.0
2008-09-03 00:39:00,13.054,13.097,12.987,13.049,300000.0
2008-09-03 00:40:00,13.058,13.126,12.978,12.996,1250000.0
2008-09-03 00:41:00,12.986,13.112,12.956,12.982,400000.0
2008-09-03 00:42:00,13.015,13.102,12.957,12.999,550000.0
2008-09-03 00:43:00,13.054,13.084,12.938,12.985,350000.0
2008-09-03 00:44:00,13.032,13.073,12.999,12.999,250000.0
2008-09-03 00:45:00,12.98,13.07,12.918,12.918,250000.0
2008-09-03 00:46:00,13.083,13.104,12.971,12.974,550000.0
2008-09-03 00:47:00,13.009,13.079,13.009,13.055,350000.0
2008-09-03 00:48:00,12.999,13.072,12.929,12.968,650000.0
2008-09-03 00:49:00,13.041,13.074,12.96,13.074,550000.0
2008-09-03 00:50:00,12.94,13.071,12.94,13.059,400000.0
2008-09-03 00:51:00,13.06,13.06,12.897,12.897,300000.0
2008-09-03 00:52:00,13.069,13.091,13.052,13.091,150000.0
2008-09-03 00:54:00,13.041,13.101,13.014,13.101,450000.0
2008-09-03 00:55:00,13.005,13.043,12.967,13.022,350000.0
2008-09-03 00:56:00,13.082,13.082,12.945,12.945,400000.0
2008-09-03 00:57:00,13.083,13.083,12.993,12.993,500000.0
2008-09-03 00:58:00,13.033,13.087,12.983,12.983,400000.0
2008-09-03 00:59:00,13.087,13.091,12.977,13.008,350000.0
2008-09-03 01:00:00,13.034,13.049,12.915,13.029,1000000.0
2008-09-03 01:01:00,13.022,13.092,12.946,12.987,800000.0
2008-09-03 01:02:00,13.037,13.092,13.037,13.044,350000.0
2008-09-03 01:03:00,12.96,13.096,12.96,13.054,400000.0
2008-09-03 01:04:00,13.061,13.062,12.976,13.062,300000.0
2008-09-03 01:05:00,12.959,13.046,12.912,13.032,400000.0
2008-09-03 01:06:00,12.983,13.101,12.983,13.087,350000.0
2008-09-03 01:07:00,13.074,13.074,12.949,13.063,400000.0
2008-09-03 01:08:00,13.021,13.064,12.961,13.029,350000.0
2008-09-03 01:09:00,12.971,13.084,12.971,13.013,400000.0
2008-09-03 01:10:00,13.029,13.064,12.922,13.044,700000.0
2008-09-03 01:11:00,13.054,13.054,12.946,13.041,450000.0
2008-09-03 01:12:00,13.083,13.092,12.963,13.058,550000.0
2008-09-03 01:13:00,13.05,13.055,12.963,12.963,450000.0
2008-09-03 01:14:00,13.063,13.063,12.945,12.945,400000.0
2008-09-03 01:15:00,13.043,13.077,12.96,13.077,350000.0
2008-09-03 01:16:00,13.0,13.038,12.967,13.038,350000.0
2008-09-03 01:17:00,13.056,13.059,12.924,13.029,500000.0
2008-09-03 01:18:00,13.063,13.063,12.946,12.969,550000.0
2008-09-03 01:19:00,13.022,13.083,13.01,13.01,400000.0
2008-09-03 01:20:00,13.044,13.085,12.951,13.085,750000.0
2008-09-03 01:21:00,13.059,13.098,13.03,13.068,350000.0
2008-09-03 01:22:00,13.039,13.081,12.963,13.081,400000.0
2008-09-03 01:23:00,13.032,13.042,12.96,12.986,500000.0
2008-09-03 01:24:00,13.082,13.087,12.968,13.084,500000.0
2008-09-03 01:25:00,13.088,13.088,13.005,13.026,400000.0
2008-09-03 01:26:00,13.047,13.068,12.983,13.015,350000.0
2008-09-03 01:27:00,13.095,13.095,12.958,13.007,300000.0
2008-09-03 01:28:00,13.088,13.092,12.954,13.092,250000.0
2008-09-03 01:29:00,12.962,13.057,12.933,13.011,450000.0
2008-09-03 01:30:00,13.081,13.098,12.994,13.008,500000.0
2008-09-03 01:31:00,13.045,13.095,13.029,13.087,400000.0
2008-09-03 01:32:00,12.975,13.087,12.932,13.087,350000.0
2008-09-03 01:33:00,13.038,13.042,12.927,13.042,400000.0
2008-09-03 01:34:00,13.042,13.06,12.961,13.004,450000.0
2008-09-03 01:35:00,12.998,13.08,12.971,13.08,350000.0
2008-09-03 01:36:00,13.017,13.08,12.971,12.975,350000.0
2008-09-03 01:37:00,13.041,13.106,13.033,13.106,350000.0
2008-09-03 01:38:00,13.059,13.059,12.919,12.919,350000.0
2008-09-03 01:39:00,13.068,13.109,12.981,13.064,600000.0
2008-09-03 01:40:00,13.052,13.095,12.974,13.005,550000.0
2008-09-03 01:41:00,12.972,13.08,12.961,13.08,350000.0
2008-09-03 01:42:00,12.984,13.133,12.984,13.054,450000.0
2008-09-03 01:43:00,13.023,13.139,13.017,13.093,350000.0
2008-09-03 01:44:00,13.07,13.07,12.953,13.055,350000.0
2008-09-03 01:45:00,13.059,13.059,12.93,13.015,400000.0
2008-09-03 01:47:00,13.003,13.098,12.973,13.078,350000.0
2008-09-03 01:48:00,13.062,13.062,12.931,12.931,350000.0
2008-09-03 01:49:00,13.002,13.052,12.951,13.007,450000.0
2008-09-03 01:50:00,13.07,13.081,12.934,13.081,550000.0
2008-09-03 01:51:00,13.012,13.089,12.984,13.077,400000.0
2008-09-03 01:52:00,13.029,13.099,12.989,13.016,650000.0
2008-09-03 01:54:00,13.017,13.105,12.998,13.041,550000.0
2008-09-03 01:55:00,13.013,13.076,12.978,13.009,550000.0
2008-09-03 01:56:00,13.031,13.046,12.971,12.973,350000.0
2008-09-03 01:57:00,12.965,13.09,12.931,12.981,700000.0
2008-09-03 01:58:00,13.062,13.062,12.951,12.951,400000.0
2008-09-03 01:59:00,12.97,13.043,12.97,13.037,350000.0
2008-09-03 02:01:00,13.037,13.067,12.995,13.052,400000.0
2008-09-03 02:02:00,12.905,13.044,12.905,12.979,750000.0
2008-09-03 02:03:00,13.03,13.044,12.928,13.044,300000.0
2008-09-03 02:04:00,12.97,13.039,12.919,13.017,500000.0
2008-09-03 02:05:00,12.967,13.066,12.967,12.995,350000.0
2008-09-03 02:06:00,12.911,13.032,12.911,13.01,450000.0
2008-09-03 02:07:00,12.991,13.099,12.951,12.986,450000.0
2008-09-03 02:08:00,13.008,13.07,12.953,13.024,400000.0
2008-09-03 02:09:00,13.035,13.064,12.896,13.064,600000.0
2008-09-03 02:10:00,12.936,13.046,12.936,12.987,500000.0
2008-09-03 02:11:00,13.016,13.081,12.93,12.953,550000.0
2008-09-03 02:12:00,12.951,13.055,12.951,13.044,400000.0
2008-09-03 02:13:00,13.06,13.078,13.0,13.002,550000.0
2008-09-03 02:14:00,12.982,13.107,12.935,13.044,500000.0
2008-09-03 02:15:00,13.028,13.047,12.961,12.969,500000.0
2008-09-03 02:16:00,13.047,13.047,12.892,12.926,600000.0
2008-09-03 02:17:00,13.025,13.061,12.931,13.03,500000.0
2008-09-03 02:18:00,13.051,13.051,12.898,12.992,650000.0
2008-09-03 02:19:00,13.049,13.049,12.923,13.001,500000.0
2008-09-03 02:20:00,12.955,13.046,12.898,13.046,500000.0
2008-09-03 02:22:00,13.004,13.024,12.906,12.976,400000.0
2008-09-03 02:23:00,13.018,13.025,12.918,12.97,450000.0
2008-09-03 02:24:00,12.871,13.003,12.871,12.972,550000.0
2008-09-03 02:25:00,13.05,13.082,12.939,12.977,450000.0
2008-09-03 02:26:00,12.935,13.069,12.93,13.024,550000.0
2008-09-03 02:27:00,13.015,13.015,12.919,12.919,100000.0
2008-09-03 02:28:00,12.976,13.029,12.934,13.027,350000.0
2008-09-03 02:29:00,13.048,13.048,12.946,13.035,400000.0
2008-09-03 02:30:00,12.978,13.042,12.899,12.95,400000.0
2008-09-03 02:31:00,13.005,13.052,12.968,13.017,400000.0
2008-09-03 02:32:00,12.909,13.04,12.909,12.943,250000.0
2008-09-03 02:33:00,13.009,13.059,12.943,13.018,350000.0
2008-09-03 02:34:00,13.014,13.063,12.962,13.018,350000.0
2008-09-03 02:35:00,13.015,13.034,12.943,12.955,350000.0
2008-09-03 02:36:00,12.955,13.062,12.947,12.947,550000.0
2008-09-03 02:37:00,12.988,13.053,12.932,13.053,300000.0
2008-09-03 02:38:00,12.953,13.047,12.924,12.988,450000.0
2008-09-03 02:39:00,12.969,13.044,12.928,12.984,450000.0
2008-09-03 02:40:00,12.94,13.034,12.94,13.034,400000.0
2008-09-03 02:41:00,12.961,13.07,12.961,13.041,450000.0
2008-09-03 02:42:00,12.997,13.019,12.914,12.983,400000.0
2008-09-03 02:43:00,12.906,13.009,12.885,12.885,450000.0
2008-09-03 02:44:00,13.0,13.042,12.912,13.042,500000.0
2008-09-03 02:45:00,13.004,13.052,12.9,12.965,450000.0
2008-09-03 02:46:00,13.051,13.051,12.903,12.93,450000.0
2008-09-03 02:47:00,13.005,13.011,12.888,12.993,400000.0
2008-09-03 02:48:00,13.012,13.076,12.936,13.017,350000.0
2008-09-03 02:49:00,12.957,13.066,12.917,13.001,500000.0
2008-09-03 02:50:00,12.977,13.071,12.905,12.905,550000.0
2008-09-03 02:51:00,12.975,13.006,12.918,12.972,400000.0
2008-09-03 02:52:00,12.926,13.03,12.926,13.03,350000.0
2008-09-03 02:53:00,12.978,13.082,12.978,13.031,500000.0
2008-09-03 02:55:00,12.936,13.055,12.889,12.976,500000.0
2008-09-03 02:57:00,13.004,13.054,12.981,12.984,400000.0
2008-09-03 02:58:00,12.967,13.063,12.925,12.989,350000.0
2008-09-03 02:59:00,13.004,13.038,12.942,12.973,550000.0
2008-09-03 03:00:00,12.976,13.059,12.958,13.015,550000.0
2008-09-03 03:01:00,13.026,13.05,12.915,12.986,500000.0
2008-09-03 03:02:00,12.949,13.041,12.908,13.041,500000.0
2008-09-03 03:03:00,12.973,13.01,12.958,13.01,350000.0
2008-09-03 03:04:00,13.021,13.064,12.944,12.974,350000.0
2008-09-03 03:05:00,12.986,13.087,12.973,12.973,350000.0
2008-09-03 03:07:00,12.972,13.027,12.897,12.96,400000.0
2008-09-03 03:08:00,13.014,13.067,12.937,13.044,250000.0
2008-09-03 03:09:00,13.066,13.078,12.953,12.979,900000.0
2008-09-03 03:10:00,13.039,13.059,12.985,13.059,200000.0
2008-09-03 03:11:00,13.054,13.054,12.985,13.027,250000.0
2008-09-03 03:12:00,12.939,13.023,12.905,12.935,400000.0
2008-09-03 03:14:00,12.955,13.067,12.955,13.011,450000.0
2008-09-03 03:15:00,12.956,13.06,12.956,13.049,300000.0
2008-09-03 03:16:00,12.924,13.023,12.917,13.02,300000.0
2008-09-03 03:17:00,12.993,12.998,12.944,12.998,300000.0
2008-09-03 03:19:00,12.97,13.054,12.88,12.924,950000.0
2008-09-03 03:20:00,12.995,12.996,12.896,12.905,350000.0
2008-09-03 03:21:00,12.942,13.027,12.942,13.027,150000.0
2008-09-03 03:22:00,13.021,13.021,12.91,12.965,400000.0
2008-09-03 03:23:00,12.967,13.04,12.94,12.998,400000.0
2008-09-03 03:24:00,12.899,13.005,12.865,12.985,550000.0
2008-09-03 03:25:00,12.956,13.026,12.916,12.916,400000.0
2008-09-03 03:26:00,12.968,13.02,12.937,12.984,250000.0
2008-09-03 03:27:00,12.982,13.02,12.917,13.001,350000.0
2008-09-03 03:28:00,12.946,13.015,12.921,12.958,450000.0
2008-09-03 03:29:00,13.012,13.097,12.947,12.958,950000.0
2008-09-03 03:30:00,13.022,13.027,12.924,12.964,550000.0
2008-09-03 03:31:00,12.968,13.049,12.968,13.023,250000.0
2008-09-03 03:32:00,12.984,13.048,12.908,13.028,450000.0
2008-09-03 03:33:00,13.053,13.053,13.053,13.053,50000.0
2008-09-03 03:34:00,13.0,13.042,12.938,12.938,450000.0
2008-09-03 03:35:00,12.998,13.038,12.923,13.004,250000.0
2008-09-03 03:36:00,12.912,13.021,12.912,12.924,400000.0
2008-09-03 03:37:00,12.953,13.039,12.921,12.921,400000.0
2008-09-03 03:40:00,12.992,12.992,12.99,12.99,100000.0
2008-09-03 03:41:00,12.919,13.006,12.893,12.987,400000.0
2008-09-03 03:42:00,13.002,13.033,12.911,12.991,400000.0
2008-09-03 03:43:00,13.026,13.042,12.995,13.005,300000.0
2008-09-03 03:44:00,13.039,13.042,12.932,13.042,550000.0
2008-09-03 03:45:00,13.049,13.049,13.012,13.015,300000.0
2008-09-03 03:46:00,13.015,13.05,12.914,13.031,350000.0
2008-09-03 03:47:00,13.011,13.042,12.901,13.042,550000.0
2008-09-03 03:48:00,13.038,13.043,12.996,13.036,400000.0
2008-09-03 03:49:00,13.059,13.062,12.939,13.058,350000.0
2008-09-03 03:50:00,12.998,13.033,12.959,13.0,400000.0
2008-09-03 03:53:00,13.017,13.043,12.971,13.012,400000.0
2008-09-03 03:54:00,13.039,13.042,12.939,13.042,350000.0
2008-09-03 03:55:00,12.993,13.031,12.922,13.031,350000.0
2008-09-03 03:56:00,13.039,13.049,12.937,13.049,350000.0
2008-09-03 03:57:00,13.047,13.09,12.959,12.98,650000.0
2008-09-03 03:58:00,12.945,13.053,12.932,13.053,350000.0
2008-09-03 03:59:00,12.961,13.041,12.905,13.011,450000.0
2008-09-03 04:00:00,13.025,13.052,12.971,13.052,350000.0
2008-09-03 04:01:00,13.054,13.054,13.054,13.054,50000.0
2008-09-03 04:03:00,13.011,13.011,12.927,12.927,100000.0
2008-09-03 04:04:00,13.003,13.031,12.947,12.947,150000.0
2008-09-03 04:05:00,12.993,12.993,12.937,12.937,100000.0
2008-09-03 04:07:00,13.078,13.12,12.975,12.975,300000.0
2008-09-03 04:09:00,12.931,13.071,12.931,13.043,200000.0
2008-09-03 04:10:00,13.027,13.071,12.938,13.071,150000.0
2008-09-03 04:11:00,12.931,13.043,12.931,13.043,100000.0
2008-09-03 04:13:00,13.059,13.059,13.059,13.059,50000.0
2008-09-03 04:14:00,13.049,13.074,13.049,13.074,100000.0
2008-09-03 04:15:00,13.073,13.073,12.985,12.985,150000.0
2008-09-03 04:16:00,13.059,13.059,13.059,13.059,50000.0
2008-09-03 04:17:00,13.049,13.049,13.049,13.049,50000.0
2008-09-03 04:18:00,13.001,13.096,12.946,12.946,200000.0
2008-09-03 04:19:00,12.903,13.086,12.903,12.949,850000.0
2008-09-03 04:20:00,12.903,13.006,12.903,12.999,200000.0
2008-09-03 04:24:00,12.998,13.078,12.998,13.078,100000.0
2008-09-03 04:25:00,13.004,13.068,13.004,13.068,150000.0
2008-09-03 04:26:00,13.063,13.063,12.982,13.0,250000.0
2008-09-03 04:27:00,12.983,13.032,12.983,13.032,150000.0
2008-09-03 04:28:00,13.061,13.061,12.957,12.957,200000.0
2008-09-03 04:29:00,12.991,13.121,12.94,12.94,350000.0
2008-09-03 04:30:00,12.984,13.028,12.984,13.028,100000.0
2008-09-03 04:31:00,12.998,13.025,12.998,13.025,100000.0
2008-09-03 04:35:00,13.103,13.125,12.983,12.983,300000.0
2008-09-03 04:38:00,13.027,13.058,13.027,13.058,100000.0
2008-09-03 04:39:00,13.005,13.058,12.936,13.058,850000.0
2008-09-03 04:40:00,13.06,13.06,13.06,13.06,50000.0
2008-09-03 04:45:00,12.945,13.041,12.945,13.041,400000.0
2008-09-03 04:46:00,13.01,13.06,12.98,13.043,400000.0
2008-09-03 04:47:00,13.04,13.063,12.929,13.063,400000.0
2008-09-03 04:48:00,13.014,13.04,13.014,13.04,100000.0
2008-09-03 04:49:00,13.044,13.063,13.028,13.054,400000.0
2008-09-03 04:50:00,13.023,13.042,13.009,13.042,400000.0
2008-09-03 04:51:00,13.031,13.056,13.031,13.033,150000.0
2008-09-03 04:52:00,12.994,13.036,12.994,13.023,250000.0
2008-09-03 04:53:00,13.004,13.032,13.004,13.032,300000.0
2008-09-03 04:54:00,13.019,13.049,12.962,13.023,400000.0
2008-09-03 04:55:00,13.021,13.044,13.003,13.02,250000.0
2008-09-03 04:56:00,12.949,13.083,12.949,13.026,350000.0
2008-09-03 04:57:00,13.059,13.081,13.059,13.081,100000.0
2008-09-03 04:58:00,13.035,13.05,12.928,13.023,450000.0
2008-09-03 04:59:00,13.011,13.06,12.956,12.956,500000.0
2008-09-03 05:00:00,13.019,13.098,12.957,13.02,1100000.0
2008-09-03 05:01:00,13.03,13.072,12.988,13.068,400000.0
2008-09-03 05:02:00,13.046,13.054,12.92,13.028,400000.0
2008-09-03 05:03:00,13.019,13.041,13.019,13.041,100000.0
2008-09-03 05:04:00,13.032,13.076,12.992,12.992,400000.0
2008-09-03 05:05:00,13.037,13.061,13.015,13.061,200000.0
2008-09-03 05:09:00,13.014,13.081,13.014,13.041,400000.0
2008-09-03 05:10:00,13.056,13.056,13.024,13.024,100000.0
2008-09-03 05:16:00,13.077,13.089,12.977,13.044,500000.0
2008-09-03 05:18:00,13.059,13.059,12.924,12.924,300000.0
2008-09-03 05:20:00,13.052,13.052,12.964,12.969,500000.0
2008-09-03 05:23:00,13.02,13.058,12.951,12.951,350000.0
2008-09-03 05:24:00,13.062,13.062,12.938,12.938,100000.0
2008-09-03 05:25:00,12.956,13.066,12.909,13.046,350000.0
2008-09-03 05:26:00,13.014,13.054,12.928,12.961,500000.0
2008-09-03 05:27:00,13.02,13.07,12.913,13.07,550000.0
2008-09-03 05:28:00,12.943,13.072,12.9,13.072,400000.0
2008-09-03 05:29:00,12.994,13.101,12.938,13.016,550000.0
2008-09-03 05:30:00,12.967,12.967,12.935,12.949,150000.0
2008-09-03 05:32:00,12.985,13.077,12.985,13.019,350000.0
2008-09-03 05:37:00,12.974,13.015,12.964,12.979,350000.0
2008-09-03 05:38:00,12.968,12.982,12.968,12.972,250000.0
2008-09-03 05:40:00,12.939,13.065,12.939,12.964,550000.0
2008-09-03 05:41:00,13.053,13.053,12.971,12.996,150000.0
2008-09-03 05:42:00,12.974,12.991,12.966,12.971,200000.0
2008-09-03 05:43:00,13.045,13.045,12.945,12.972,200000.0
2008-09-03 05:44:00,12.997,13.025,12.925,12.925,250000.0
2008-09-03 05:45:00,13.046,13.057,12.933,12.976,350000.0
2008-09-03 05:46:00,13.024,13.077,12.937,13.06,650000.0
2008-09-03 05:50:00,13.054,13.054,13.006,13.006,100000.0
2008-09-03 05:51:00,13.058,13.091,13.053,13.053,250000.0
2008-09-03 05:52:00,13.033,13.075,12.985,13.071,500000.0
2008-09-03 05:53:00,13.069,13.096,13.004,13.074,500000.0
2008-09-03 05:54:00,13.007,13.103,12.975,13.103,400000.0
2008-09-03 05:55:00,13.067,13.098,13.04,13.08,400000.0
2008-09-03 05:56:00,13.077,13.09,13.009,13.049,300000.0
2008-09-03 05:57:00,13.027,13.06,12.964,13.004,550000.0
2008-09-03 05:58:00,13.067,13.089,12.966,13.06,500000.0
2008-09-03 05:59:00,13.085,13.086,12.999,13.052,250000.0
2008-09-03 06:00:00,13.009,13.083,12.954,13.057,500000.0
2008-09-03 06:01:00,13.025,13.09,12.96,13.068,350000.0
2008-09-03 06:02:00,13.07,13.07,13.007,13.039,300000.0
2008-09-03 06:03:00,12.999,13.089,12.931,13.035,500000.0
2008-09-03 06:04:00,13.065,13.065,12.941,12.953,350000.0
2008-09-03 06:05:00,13.062,13.093,12.996,13.004,300000.0
2008-09-03 06:06:00,13.013,13.093,12.948,13.004,550000.0
2008-09-03 06:07:00,13.06,13.06,12.913,12.951,550000.0
2008-09-03 06:09:00,12.955,13.036,12.938,13.036,350000.0
2008-09-03 06:10:00,13.026,13.026,12.967,12.967,150000.0
2008-09-03 06:11:00,12.983,13.048,12.978,13.04,350000.0
2008-09-03 06:12:00,13.041,13.072,13.027,13.072,400000.0
2008-09-03 06:13:00,12.988,13.049,12.951,12.951,550000.0
2008-09-03 06:14:00,13.041,13.041,12.878,12.953,450000.0
2008-09-03 06:15:00,13.019,13.019,12.872,12.963,400000.0
2008-09-03 06:16:00,13.009,13.015,12.868,13.015,400000.0
2008-09-03 06:17:00,13.05,13.05,12.886,12.982,450000.0
2008-09-03 06:18:00,13.004,13.031,12.952,13.022,350000.0
2008-09-03 06:19:00,13.001,13.048,12.916,12.99,400000.0
2008-09-03 06:20:00,13.012,13.02,12.912,12.986,500000.0
2008-09-03 06:21:00,12.948,12.985,12.874,12.985,350000.0
2008-09-03 06:22:00,12.907,12.952,12.861,12.861,350000.0
2008-09-03 06:23:00,12.97,12.991,12.847,12.847,350000.0
2008-09-03 06:24:00,12.883,12.987,12.878,12.937,250000.0
2008-09-03 06:25:00,12.913,12.984,12.834,12.919,500000.0
2008-09-03 06:26:00,12.896,12.974,12.893,12.958,550000.0
2008-09-03 06:27:00,12.93,12.933,12.824,12.825,450000.0
2008-09-03 06:28:00,12.882,12.984,12.822,12.868,550000.0
2008-09-03 06:29:00,12.861,12.985,12.834,12.853,550000.0
2008-09-03 06:30:00,12.885,12.958,12.867,12.958,500000.0
2008-09-03 06:31:00,12.888,12.948,12.841,12.841,350000.0
2008-09-03 06:32:00,12.975,12.975,12.839,12.896,350000.0
2008-09-03 06:33:00,12.86,13.015,12.851,12.892,400000.0
2008-09-03 06:34:00,12.894,12.949,12.894,12.907,400000.0
2008-09-03 06:35:00,12.868,12.947,12.841,12.841,350000.0
2008-09-03 06:36:00,12.916,12.953,12.827,12.932,350000.0
2008-09-03 06:37:00,12.762,12.948,12.762,12.8,550000.0
2008-09-03 06:38:00,12.826,12.954,12.818,12.954,550000.0
2008-09-03 06:39:00,12.857,13.017,12.857,12.968,950000.0
2008-09-03 06:40:00,12.964,12.987,12.813,12.938,450000.0
2008-09-03 06:41:00,12.887,12.982,12.878,12.898,500000.0
2008-09-03 06:42:00,12.986,12.986,12.894,12.921,450000.0
2008-09-03 06:43:00,12.932,12.971,12.836,12.871,550000.0
2008-09-03 06:44:00,12.96,12.964,12.839,12.958,400000.0
2008-09-03 06:45:00,12.904,12.978,12.891,12.978,350000.0
2008-09-03 06:46:00,12.955,12.955,12.821,12.943,350000.0
2008-09-03 06:47:00,12.865,13.058,12.865,12.881,550000.0
2008-09-03 06:48:00,12.962,12.962,12.875,12.955,500000.0
2008-09-03 06:49:00,12.886,12.977,12.855,12.918,800000.0
2008-09-03 06:50:00,12.828,12.944,12.82,12.856,350000.0
2008-09-03 06:51:00,12.934,12.961,12.832,12.928,500000.0
2008-09-03 06:52:00,12.891,12.892,12.799,12.892,250000.0
2008-09-03 06:53:00,12.909,12.945,12.828,12.87,350000.0
2008-09-03 06:54:00,12.917,12.917,12.788,12.914,450000.0
2008-09-03 06:55:00,12.907,12.919,12.797,12.906,550000.0
2008-09-03 06:56:00,12.937,12.937,12.789,12.875,550000.0
2008-09-03 06:57:00,12.823,12.925,12.796,12.892,550000.0
2008-09-03 06:58:00,12.904,12.939,12.808,12.812,450000.0
2008-09-03 06:59:00,12.863,12.953,12.826,12.831,650000.0
2008-09-03 07:00:00,12.935,12.935,12.863,12.863,100000.0
2008-09-03 07:01:00,12.867,12.944,12.849,12.875,450000.0
2008-09-03 07:02:00,12.803,12.942,12.789,12.825,550000.0
2008-09-03 07:03:00,12.809,12.937,12.798,12.937,550000.0
2008-09-03 07:04:00,12.908,12.953,12.841,12.841,500000.0
2008-09-03 07:05:00,12.89,12.969,12.798,12.816,500000.0
2008-09-03 07:06:00,12.831,12.916,12.78,12.888,350000.0
2008-09-03 07:07:00,12.883,12.922,12.802,12.906,500000.0
2008-09-03 07:09:00,12.842,12.927,12.798,12.798,400000.0
2008-09-03 07:10:00,12.933,12.933,12.771,12.889,350000.0
2008-09-03 07:11:00,12.951,12.953,12.802,12.855,400000.0
2008-09-03 07:12:00,12.813,12.91,12.784,12.817,400000.0
2008-09-03 07:13:00,12.84,12.973,12.837,12.837,400000.0
2008-09-03 07:14:00,12.818,12.917,12.818,12.845,400000.0
2008-09-03 07:15:00,12.918,12.918,12.764,12.836,350000.0
2008-09-03 07:16:00,12.92,12.939,12.787,12.91,350000.0
2008-09-03 07:17:00,12.836,12.93,12.791,12.851,500000.0
2008-09-03 07:18:00,12.909,12.921,12.765,12.895,550000.0
2008-09-03 07:19:00,12.932,12.932,12.809,12.897,550000.0
2008-09-03 07:20:00,12.919,12.951,12.864,12.951,350000.0
2008-09-03 07:21:00,12.773,12.903,12.771,12.903,350000.0
2008-09-03 07:22:00,12.879,12.921,12.816,12.921,350000.0
2008-09-03 07:23:00,12.884,12.95,12.848,12.947,350000.0
2008-09-03 07:24:00,12.839,12.96,12.834,12.96,450000.0
2008-09-03 07:25:00,12.951,12.951,12.832,12.871,550000.0
2008-09-03 07:26:00,12.919,12.919,12.848,12.86,400000.0
2008-09-03 07:27:00,12.974,12.974,12.84,12.888,500000.0
2008-09-03 07:28:00,12.952,12.991,12.887,12.955,400000.0
2008-09-03 07:29:00,12.977,12.979,12.86,12.979,500000.0
2008-09-03 07:30:00,12.962,12.962,12.885,12.885,350000.0
2008-09-03 07:31:00,12.916,12.982,12.847,12.982,550000.0
2008-09-03 07:32:00,12.966,12.998,12.915,12.963,400000.0
2008-09-03 07:33:00,12.986,13.013,12.896,12.896,350000.0
2008-09-03 07:34:00,12.942,12.988,12.886,12.939,450000.0
2008-09-03 07:35:00,12.927,12.965,12.905,12.905,350000.0
2008-09-03 07:36:00,12.919,13.009,12.871,12.871,500000.0
2008-09-03 07:37:00,12.972,12.995,12.854,12.857,400000.0
2008-09-03 07:38:00,12.9,12.989,12.845,12.989,450000.0
2008-09-03 07:39:00,12.931,12.97,12.814,12.943,400000.0
2008-09-03 07:40:00,12.935,12.974,12.824,12.974,350000.0
2008-09-03 07:41:00,12.98,12.98,12.893,12.969,400000.0
2008-09-03 07:42:00,12.971,12.971,12.838,12.877,350000.0
2008-09-03 07:43:00,12.926,12.926,12.833,12.854,400000.0
2008-09-03 07:44:00,12.934,12.949,12.849,12.849,550000.0
2008-09-03 07:46:00,12.943,12.958,12.837,12.884,350000.0
2008-09-03 07:47:00,12.928,12.959,12.851,12.93,350000.0
2008-09-03 07:48:00,12.805,12.923,12.751,12.923,550000.0
2008-09-03 07:49:00,12.946,12.974,12.851,12.939,550000.0
2008-09-03 07:50:00,12.83,12.924,12.806,12.903,450000.0
2008-09-03 07:52:00,12.901,12.947,12.798,12.861,500000.0
2008-09-03 07:54:00,12.918,12.95,12.852,12.863,350000.0
2008-09-03 07:55:00,12.878,12.903,12.792,12.879,350000.0
2008-09-03 07:56:00,12.873,12.915,12.795,12.915,550000.0
2008-09-03 07:57:00,12.815,12.871,12.77,12.778,350000.0
2008-09-03 07:58:00,12.814,12.882,12.755,12.815,500000.0
2008-09-03 07:59:00,12.83,12.878,12.786,12.786,450000.0
2008-09-03 08:00:00,12.801,12.908,12.794,12.846,350000.0
2008-09-03 08:01:00,12.765,12.881,12.765,12.881,350000.0
2008-09-03 08:02:00,12.761,12.899,12.761,12.844,350000.0
2008-09-03 08:03:00,12.837,12.892,12.762,12.799,450000.0
2008-09-03 08:04:00,12.816,12.896,12.786,12.812,350000.0
2008-09-03 08:05:00,12.832,12.873,12.787,12.816,400000.0
2008-09-03 08:06:00,12.888,12.902,12.821,12.879,400000.0
2008-09-03 08:07:00,12.918,12.933,12.821,12.868,450000.0
2008-09-03 08:08:00,12.831,12.913,12.775,12.9,400000.0
2008-09-03 08:09:00,12.94,12.962,12.823,12.869,400000.0
2008-09-03 08:10:00,12.918,12.931,12.804,12.893,400000.0
2008-09-03 08:11:00,12.872,12.894,12.783,12.839,400000.0
2008-09-03 08:12:00,12.875,12.897,12.792,12.843,400000.0
2008-09-03 08:13:00,12.791,12.919,12.791,12.864,350000.0
2008-09-03 08:14:00,12.9,12.94,12.795,12.934,400000.0
2008-09-03 08:15:00,12.897,12.964,12.842,12.842,400000.0
2008-09-03 08:16:00,12.933,12.94,12.793,12.793,350000.0
2008-09-03 08:17:00,12.907,12.938,12.84,12.91,500000.0
2008-09-03 08:18:00,12.953,13.03,12.834,12.924,500000.0
2008-09-03 08:19:00,12.901,12.929,12.825,12.85,400000.0
2008-09-03 08:20:00,12.841,12.94,12.789,12.897,400000.0
2008-09-03 08:21:00,12.904,12.928,12.836,12.926,400000.0
2008-09-03 08:22:00,12.829,12.944,12.788,12.944,550000.0
2008-09-03 08:23:00,12.86,12.969,12.818,12.896,350000.0
2008-09-03 08:24:00,12.853,12.914,12.833,12.833,350000.0
2008-09-03 08:25:00,12.912,12.922,12.844,12.853,400000.0
2008-09-03 08:26:00,12.913,12.929,12.84,12.846,500000.0
2008-09-03 08:27:00,12.854,12.94,12.848,12.916,400000.0
2008-09-03 08:28:00,12.874,12.889,12.814,12.862,450000.0
2008-09-03 08:29:00,12.882,12.966,12.88,12.88,400000.0
2008-09-03 08:30:00,12.825,12.939,12.809,12.939,500000.0
2008-09-03 08:31:00,12.94,12.94,12.834,12.862,450000.0
2008-09-03 08:32:00,12.879,12.981,12.853,12.969,400000.0
2008-09-03 08:33:00,12.821,12.955,12.821,12.932,450000.0
2008-09-03 08:34:00,12.924,12.975,12.822,12.975,450000.0
2008-09-03 08:35:00,12.955,13.004,12.879,12.961,550000.0
2008-09-03 08:36:00,12.858,12.911,12.851,12.851,350000.0
2008-09-03 08:37:00,12.882,12.988,12.86,12.888,350000.0
2008-09-03 08:38:00,13.015,13.037,12.92,12.944,400000.0
2008-09-03 08:39:00,12.89,12.985,12.89,12.948,500000.0
2008-09-03 08:40:00,12.999,12.999,12.838,12.953,350000.0
2008-09-03 08:41:00,12.875,13.002,12.875,12.941,500000.0
2008-09-03 08:42:00,12.944,12.951,12.825,12.919,350000.0
2008-09-03 08:43:00,12.852,12.981,12.852,12.949,350000.0
2008-09-03 08:44:00,12.93,12.93,12.779,12.881,550000.0
2008-09-03 08:45:00,12.914,12.983,12.849,12.849,350000.0
2008-09-03 08:46:00,12.894,12.953,12.867,12.867,550000.0
2008-09-03 08:47:00,12.87,12.944,12.81,12.912,550000.0
2008-09-03 08:48:00,12.948,12.948,12.817,12.883,550000.0
2008-09-03 08:49:00,12.913,12.917,12.849,12.904,500000.0
2008-09-03 08:50:00,12.84,12.889,12.813,12.814,550000.0
2008-09-03 08:51:00,12.857,12.937,12.853,12.911,450000.0
2008-09-03 08:52:00,12.938,12.938,12.866,12.925,350000.0
2008-09-03 08:53:00,12.833,12.9,12.773,12.89,400000.0
2008-09-03 08:55:00,12.892,12.937,12.783,12.783,450000.0
2008-09-03 08:56:00,12.834,12.896,12.768,12.768,450000.0
2008-09-03 08:57:00,12.859,12.868,12.796,12.796,350000.0
2008-09-03 08:58:00,12.831,12.873,12.757,12.823,500000.0
2008-09-03 08:59:00,12.901,12.901,12.824,12.866,400000.0
2008-09-03 09:00:00,12.86,12.891,12.768,12.85,1500000.0
2008-09-03 09:01:00,12.907,12.907,12.804,12.895,1250000.0
2008-09-03 09:02:00,12.851,12.895,12.756,12.756,350000.0
2008-09-03 09:03:00,12.842,12.943,12.827,12.876,350000.0
2008-09-03 09:04:00,12.852,12.866,12.785,12.785,450000.0
2008-09-03 09:05:00,12.814,12.893,12.741,12.847,400000.0
2008-09-03 09:06:00,12.841,12.846,12.759,12.779,450000.0
2008-09-03 09:07:00,12.8,12.841,12.745,12.745,350000.0
2008-09-03 09:08:00,12.8,12.877,12.757,12.834,550000.0
2008-09-03 09:09:00,12.862,12.874,12.757,12.874,350000.0
2008-09-03 09:10:00,12.794,12.857,12.744,12.811,450000.0
2008-09-03 09:11:00,12.86,12.886,12.783,12.841,1900000.0
2008-09-03 09:12:00,12.815,12.923,12.775,12.824,550000.0
2008-09-03 09:13:00,12.836,12.902,12.765,12.891,550000.0
2008-09-03 09:14:00,12.78,12.897,12.78,12.852,400000.0
2008-09-03 09:15:00,12.868,12.868,12.702,12.76,500000.0
2008-09-03 09:16:00,12.79,12.85,12.748,12.84,500000.0
2008-09-03 09:17:00,12.768,12.839,12.665,12.742,550000.0
2008-09-03 09:18:00,12.744,12.815,12.669,12.774,500000.0
2008-09-03 09:19:00,12.769,12.804,12.683,12.683,500000.0
2008-09-03 09:20:00,12.684,12.752,12.608,12.687,350000.0
2008-09-03 09:21:00,12.683,12.706,12.571,12.571,450000.0
2008-09-03 09:22:00,12.668,12.684,12.569,12.598,400000.0
2008-09-03 09:23:00,12.683,12.71,12.578,12.694,400000.0
2008-09-03 09:24:00,12.65,12.72,12.641,12.641,350000.0
2008-09-03 09:25:00,12.641,12.69,12.564,12.603,350000.0
2008-09-03 09:26:00,12.62,12.719,12.608,12.681,350000.0
2008-09-03 09:27:00,12.672,12.719,12.591,12.614,550000.0
2008-09-03 09:28:00,12.599,12.665,12.563,12.604,1550000.0
2008-09-03 09:29:00,12.546,12.671,12.546,12.61,400000.0
2008-09-03 09:30:00,12.619,12.734,12.562,12.625,450000.0
2008-09-03 09:31:00,12.681,12.681,12.616,12.626,350000.0
2008-09-03 09:32:00,12.588,12.718,12.56,12.604,350000.0
2008-09-03 09:33:00,12.625,12.703,12.535,12.565,350000.0
2008-09-03 09:34:00,12.597,12.742,12.563,12.584,1950000.0
2008-09-03 09:35:00,12.733,12.733,12.609,12.649,350000.0
2008-09-03 09:36:00,12.722,12.728,12.609,12.648,550000.0
2008-09-03 09:37:00,12.789,12.789,12.663,12.71,450000.0
2008-09-03 09:38:00,12.688,12.731,12.641,12.704,550000.0
2008-09-03 09:39:00,12.661,12.745,12.621,12.621,550000.0
2008-09-03 09:40:00,12.747,12.751,12.63,12.726,500000.0
2008-09-03 09:41:00,12.615,12.688,12.579,12.579,450000.0
2008-09-03 09:42:00,12.608,12.734,12.608,12.711,450000.0
2008-09-03 09:43:00,12.686,12.761,12.632,12.721,550000.0
2008-09-03 09:44:00,12.616,12.74,12.616,12.74,450000.0
2008-09-03 09:45:00,12.718,12.773,12.634,12.741,350000.0
2008-09-03 09:46:00,12.758,12.768,12.66,12.66,450000.0
2008-09-03 09:47:00,12.743,12.807,12.654,12.807,400000.0
2008-09-03 09:48:00,12.754,12.772,12.634,12.667,450000.0
2008-09-03 09:49:00,12.768,12.768,12.674,12.738,400000.0
2008-09-03 09:50:00,12.689,12.755,12.628,12.677,350000.0
2008-09-03 09:51:00,12.718,12.745,12.623,12.723,400000.0
2008-09-03 09:52:00,12.731,12.768,12.619,12.718,400000.0
2008-09-03 09:53:00,12.7,12.756,12.681,12.73,400000.0
2008-09-03 09:54:00,12.676,12.802,12.66,12.732,750000.0
2008-09-03 09:55:00,12.691,12.759,12.661,12.759,550000.0
2008-09-03 09:56:00,12.72,12.762,12.638,12.715,450000.0
2008-09-03 09:57:00,12.657,12.771,12.638,12.719,450000.0
2008-09-03 09:58:00,12.669,12.734,12.637,12.637,400000.0
2008-09-03 09:59:00,12.615,12.764,12.615,12.672,400000.0
2008-09-03 10:00:00,12.678,12.678,12.492,12.492,350000.0
2008-09-03 10:01:00,12.537,12.657,12.53,12.607,500000.0
2008-09-03 10:02:00,12.603,12.616,12.522,12.522,400000.0
2008-09-03 10:03:00,12.602,12.667,12.567,12.569,500000.0
2008-09-03 10:04:00,12.605,12.635,12.533,12.607,550000.0
2008-09-03 10:05:00,12.582,12.632,12.525,12.525,350000.0
2008-09-03 10:06:00,12.551,12.642,12.541,12.571,500000.0
2008-09-03 10:07:00,12.611,12.611,12.525,12.582,400000.0
2008-09-03 10:08:00,12.633,12.651,12.528,12.544,550000.0
2008-09-03 10:09:00,12.538,12.685,12.521,12.595,350000.0
2008-09-03 10:10:00,12.582,12.663,12.495,12.495,650000.0
2008-09-03 10:11:00,12.631,12.633,12.509,12.633,400000.0
2008-09-03 10:12:00,12.6,12.6,12.471,12.501,550000.0
2008-09-03 10:13:00,12.501,12.597,12.497,12.558,350000.0
2008-09-03 10:14:00,12.545,12.604,12.516,12.518,550000.0
2008-09-03 10:15:00,12.532,12.631,12.486,12.544,350000.0
2008-09-03 10:16:00,12.537,12.614,12.479,12.507,550000.0
2008-09-03 10:17:00,12.621,12.621,12.501,12.501,500000.0
2008-09-03 10:18:00,12.602,12.602,12.451,12.509,550000.0
2008-09-03 10:19:00,12.625,12.625,12.501,12.61,550000.0
2008-09-03 10:20:00,12.496,12.576,12.454,12.533,350000.0
2008-09-03 10:21:00,12.525,12.564,12.428,12.529,350000.0
2008-09-03 10:22:00,12.556,12.586,12.486,12.584,500000.0
2008-09-03 10:23:00,12.577,12.577,12.404,12.568,400000.0
2008-09-03 10:24:00,12.49,12.602,12.486,12.602,500000.0
2008-09-03 10:25:00,12.566,12.603,12.485,12.498,500000.0
2008-09-03 10:26:00,12.494,12.627,12.474,12.603,350000.0
2008-09-03 10:27:00,12.563,12.604,12.479,12.489,400000.0
2008-09-03 10:28:00,12.54,12.579,12.427,12.504,600000.0
2008-09-03 10:29:00,12.566,12.603,12.467,12.511,350000.0
2008-09-03 10:30:00,12.625,12.625,12.51,12.535,400000.0
2008-09-03 10:31:00,12.635,12.638,12.515,12.6,550000.0
2008-09-03 10:32:00,12.608,12.658,12.533,12.658,650000.0
2008-09-03 10:33:00,12.557,12.667,12.544,12.544,450000.0
2008-09-03 10:34:00,12.576,12.652,12.543,12.588,450000.0
2008-09-03 10:35:00,12.615,12.666,12.549,12.549,450000.0
2008-09-03 10:36:00,12.513,12.637,12.513,12.637,550000.0
2008-09-03 10:37:00,12.556,12.675,12.553,12.65,400000.0
2008-09-03 10:38:00,12.636,12.667,12.52,12.551,550000.0
2008-09-03 10:39:00,12.565,12.683,12.545,12.68,350000.0
2008-09-03 10:40:00,12.587,12.662,12.5,12.616,550000.0
2008-09-03 10:41:00,12.684,12.718,12.57,12.598,400000.0
2008-09-03 10:42:00,12.595,12.643,12.52,12.589,400000.0
2008-09-03 10:43:00,12.604,12.66,12.521,12.66,450000.0
2008-09-03 10:44:00,12.55,12.663,12.526,12.596,350000.0
2008-09-03 10:45:00,12.553,12.612,12.553,12.592,350000.0
2008-09-03 10:46:00,12.54,12.661,12.532,12.532,600000.0
2008-09-03 10:47:00,12.629,12.629,12.536,12.548,400000.0
2008-09-03 10:48:00,12.585,12.671,12.543,12.543,550000.0
2008-09-03 10:49:00,12.621,12.686,12.573,12.656,500000.0
2008-09-03 10:50:00,12.715,12.743,12.582,12.617,450000.0
2008-09-03 10:51:00,12.637,12.758,12.632,12.758,350000.0
2008-09-03 10:52:00,12.616,12.746,12.616,12.656,550000.0
2008-09-03 10:53:00,12.708,12.728,12.606,12.728,350000.0
2008-09-03 10:54:00,12.655,12.726,12.555,12.726,400000.0
2008-09-03 10:55:00,12.653,12.719,12.569,12.628,350000.0
2008-09-03 10:56:00,12.565,12.715,12.565,12.637,450000.0
2008-09-03 10:57:00,12.645,12.722,12.602,12.602,400000.0
2008-09-03 10:58:00,12.65,12.707,12.571,12.693,450000.0
2008-09-03 10:59:00,12.688,12.71,12.576,12.63,350000.0
2008-09-03 11:00:00,12.642,12.744,12.64,12.642,400000.0
2008-09-03 11:01:00,12.561,12.66,12.561,12.637,550000.0
2008-09-03 11:02:00,12.679,12.707,12.549,12.628,350000.0
2008-09-03 11:03:00,12.591,12.682,12.532,12.586,400000.0
2008-09-03 11:04:00,12.671,12.671,12.496,12.643,500000.0
2008-09-03 11:05:00,12.606,12.654,12.567,12.638,400000.0
2008-09-03 11:06:00,12.577,12.642,12.544,12.642,400000.0
2008-09-03 11:07:00,12.637,12.68,12.539,12.541,400000.0
2008-09-03 11:08:00,12.544,12.685,12.534,12.63,500000.0
2008-09-03 11:09:00,12.717,12.724,12.577,12.702,500000.0
2008-09-03 11:10:00,12.578,12.702,12.578,12.657,450000.0
2008-09-03 11:11:00,12.609,12.688,12.562,12.676,400000.0
2008-09-03 11:12:00,12.613,12.718,12.564,12.583,600000.0
2008-09-03 11:13:00,12.645,12.692,12.604,12.665,500000.0
2008-09-03 11:14:00,12.708,12.708,12.56,12.587,350000.0
2008-09-03 11:15:00,12.645,12.679,12.594,12.666,400000.0
2008-09-03 11:16:00,12.682,12.705,12.555,12.632,550000.0
2008-09-03 11:17:00,12.704,12.716,12.572,12.687,700000.0
2008-09-03 11:18:00,12.677,12.699,12.568,12.609,400000.0
2008-09-03 11:19:00,12.638,12.703,12.603,12.616,450000.0
2008-09-03 11:20:00,12.668,12.686,12.582,12.686,500000.0
2008-09-03 11:21:00,12.557,12.722,12.55,12.55,450000.0
2008-09-03 11:22:00,12.587,12.663,12.559,12.635,500000.0
2008-09-03 11:23:00,12.61,12.712,12.598,12.664,400000.0
2008-09-03 11:24:00,12.572,12.626,12.52,12.543,400000.0
2008-09-03 11:25:00,12.554,12.672,12.554,12.672,350000.0
2008-09-03 11:26:00,12.591,12.671,12.548,12.594,550000.0
2008-09-03 11:27:00,12.681,12.682,12.544,12.66,450000.0
2008-09-03 11:28:00,12.561,12.667,12.551,12.667,500000.0
2008-09-03 11:29:00,12.604,12.712,12.593,12.709,600000.0
2008-09-03 11:30:00,12.616,12.703,12.597,12.623,400000.0
2008-09-03 11:31:00,12.659,12.683,12.564,12.662,550000.0
2008-09-03 11:32:00,12.672,12.672,12.526,12.637,650000.0
2008-09-03 11:33:00,12.568,12.746,12.568,12.671,550000.0
2008-09-03 11:34:00,12.642,12.731,12.585,12.697,450000.0
2008-09-03 11:35:00,12.669,12.706,12.591,12.706,400000.0
2008-09-03 11:36:00,12.613,12.725,12.608,12.617,400000.0
2008-09-03 11:37:00,12.667,12.711,12.59,12.664,450000.0
2008-09-03 11:38:00,12.566,12.721,12.566,12.596,400000.0
2008-09-03 11:39:00,12.697,12.697,12.558,12.661,550000.0
2008-09-03 11:40:00,12.684,12.692,12.582,12.582,500000.0
2008-09-03 11:41:00,12.664,12.694,12.545,12.671,400000.0
2008-09-03 11:42:00,12.56,12.696,12.56,12.669,350000.0
2008-09-03 11:43:00,12.656,12.673,12.549,12.602,550000.0
2008-09-03 11:44:00,12.655,12.727,12.575,12.669,550000.0
2008-09-03 11:45:00,12.594,12.654,12.558,12.654,350000.0
2008-09-03 11:46:00,12.638,12.68,12.596,12.644,350000.0
2008-09-03 11:47:00,12.69,12.69,12.536,12.573,400000.0
2008-09-03 11:48:00,12.631,12.685,12.56,12.572,550000.0
2008-09-03 11:49:00,12.627,12.669,12.535,12.637,400000.0
2008-09-03 11:50:00,12.703,12.716,12.583,12.609,350000.0
2008-09-03 11:51:00,12.658,12.729,12.572,12.572,450000.0
2008-09-03 11:52:00,12.604,12.695,12.602,12.695,500000.0
2008-09-03 11:53:00,12.58,12.671,12.564,12.564,500000.0
2008-09-03 11:54:00,12.557,12.706,12.557,12.675,650000.0
2008-09-03 11:55:00,12.686,12.686,12.554,12.554,400000.0
2008-09-03 11:56:00,12.588,12.658,12.566,12.608,400000.0
2008-09-03 11:57:00,12.652,12.74,12.577,12.61,550000.0
2008-09-03 11:58:00,12.702,12.719,12.617,12.686,450000.0
2008-09-03 11:59:00,12.703,12.726,12.574,12.574,550000.0
2008-09-03 12:00:00,12.646,12.722,12.604,12.722,450000.0
2008-09-03 12:01:00,12.727,12.727,12.613,12.71,500000.0
2008-09-03 12:02:00,12.656,12.758,12.642,12.69,500000.0
2008-09-03 12:03:00,12.623,12.76,12.623,12.76,450000.0
2008-09-03 12:04:00,12.676,12.769,12.609,12.652,550000.0
2008-09-03 12:05:00,12.697,12.755,12.613,12.735,450000.0
2008-09-03 12:06:00,12.753,12.765,12.672,12.692,400000.0
2008-09-03 12:07:00,12.648,12.779,12.636,12.645,350000.0
2008-09-03 12:08:00,12.765,12.777,12.668,12.674,500000.0
2008-09-03 12:09:00,12.688,12.788,12.649,12.788,550000.0
2008-09-03 12:10:00,12.786,12.786,12.718,12.767,350000.0
2008-09-03 12:11:00,12.662,12.751,12.639,12.69,350000.0
2008-09-03 12:12:00,12.655,12.792,12.635,12.734,550000.0
2008-09-03 12:13:00,12.8,12.815,12.707,12.802,350000.0
2008-09-03 12:14:00,12.697,12.779,12.648,12.67,450000.0
2008-09-03 12:15:00,12.751,12.775,12.672,12.74,350000.0
2008-09-03 12:16:00,12.69,12.756,12.661,12.751,500000.0
2008-09-03 12:17:00,12.754,12.78,12.631,12.674,400000.0
2008-09-03 12:18:00,12.664,12.775,12.631,12.717,350000.0
2008-09-03 12:19:00,12.701,12.756,12.643,12.643,550000.0
2008-09-03 12:20:00,12.776,12.788,12.676,12.676,350000.0
2008-09-03 12:21:00,12.672,12.776,12.672,12.681,450000.0
2008-09-03 12:22:00,12.702,12.719,12.601,12.709,450000.0
2008-09-03 12:23:00,12.742,12.742,12.612,12.684,550000.0
2008-09-03 12:24:00,12.673,12.755,12.624,12.711,500000.0
2008-09-03 12:25:00,12.732,12.732,12.652,12.652,450000.0
2008-09-03 12:26:00,12.7,12.709,12.627,12.645,350000.0
2008-09-03 12:27:00,12.68,12.806,12.624,12.76,500000.0
2008-09-03 12:28:00,12.606,12.704,12.606,12.606,350000.0
2008-09-03 12:29:00,12.687,12.771,12.635,12.68,400000.0
2008-09-03 12:30:00,12.628,12.718,12.605,12.718,400000.0
2008-09-03 12:31:00,12.679,12.701,12.648,12.698,350000.0
2008-09-03 12:32:00,12.578,12.743,12.578,12.68,450000.0
2008-09-03 12:33:00,12.616,12.741,12.616,12.705,450000.0
2008-09-03 12:34:00,12.653,12.743,12.599,12.709,350000.0
2008-09-03 12:35:00,12.652,12.744,12.638,12.668,600000.0
2008-09-03 12:36:00,12.714,12.76,12.648,12.72,550000.0
2008-09-03 12:37:00,12.735,12.745,12.64,12.68,400000.0
2008-09-03 12:38:00,12.606,12.723,12.582,12.723,400000.0
2008-09-03 12:40:00,12.591,12.734,12.591,12.636,450000.0
2008-09-03 12:41:00,12.724,12.724,12.609,12.699,450000.0
2008-09-03 12:42:00,12.71,12.752,12.631,12.631,500000.0
2008-09-03 12:43:00,12.761,12.761,12.619,12.619,350000.0
2008-09-03 12:44:00,12.649,12.724,12.63,12.661,350000.0
2008-09-03 12:45:00,12.603,12.728,12.582,12.62,400000.0
2008-09-03 12:46:00,12.607,12.733,12.607,12.664,400000.0
2008-09-03 12:47:00,12.749,12.757,12.635,12.638,350000.0
2008-09-03 12:48:00,12.707,12.707,12.624,12.682,500000.0
2008-09-03 12:49:00,12.663,12.781,12.628,12.67,400000.0
2008-09-03 12:50:00,12.655,12.79,12.655,12.775,450000.0
2008-09-03 12:51:00,12.701,12.766,12.633,12.633,450000.0
2008-09-03 12:52:00,12.722,12.751,12.601,12.629,350000.0
2008-09-03 12:53:00,12.653,12.77,12.638,12.77,400000.0
2008-09-03 12:54:00,12.698,12.773,12.645,12.744,400000.0
2008-09-03 12:55:00,12.756,12.8,12.656,12.73,400000.0
2008-09-03 12:56:00,12.772,12.79,12.657,12.76,450000.0
2008-09-03 12:57:00,12.708,12.805,12.68,12.747,400000.0
2008-09-03 12:58:00,12.663,12.774,12.639,12.774,400000.0
2008-09-03 12:59:00,12.666,12.775,12.666,12.68,350000.0
2008-09-03 13:00:00,12.636,12.811,12.636,12.702,550000.0
2008-09-03 13:01:00,12.724,12.724,12.623,12.714,400000.0
2008-09-03 13:02:00,12.764,12.764,12.656,12.717,500000.0
2008-09-03 13:03:00,12.735,12.746,12.637,12.724,350000.0
2008-09-03 13:04:00,12.622,12.757,12.622,12.684,450000.0
2008-09-03 13:05:00,12.698,12.797,12.666,12.743,400000.0
2008-09-03 13:06:00,12.762,12.807,12.653,12.696,450000.0
2008-09-03 13:07:00,12.721,12.79,12.719,12.787,450000.0
2008-09-03 13:08:00,12.722,12.754,12.661,12.748,350000.0
2008-09-03 13:09:00,12.727,12.756,12.618,12.647,400000.0
2008-09-03 13:10:00,12.622,12.757,12.601,12.737,500000.0
2008-09-03 13:11:00,12.763,12.796,12.687,12.72,400000.0
2008-09-03 13:12:00,12.736,12.755,12.61,12.697,350000.0
2008-09-03 13:13:00,12.657,12.754,12.621,12.735,550000.0
2008-09-03 13:14:00,12.602,12.745,12.602,12.684,400000.0
2008-09-03 13:15:00,12.732,12.74,12.613,12.679,450000.0
2008-09-03 13:16:00,12.793,12.799,12.661,12.769,500000.0
2008-09-03 13:17:00,12.796,12.82,12.69,12.748,450000.0
2008-09-03 13:18:00,12.801,12.801,12.687,12.78,350000.0
2008-09-03 13:19:00,12.86,12.877,12.758,12.772,700000.0
2008-09-03 13:20:00,12.82,12.909,12.732,12.77,800000.0
2008-09-03 13:21:00,12.778,12.83,12.726,12.816,400000.0
2008-09-03 13:22:00,12.715,12.85,12.715,12.732,550000.0
2008-09-03 13:23:00,12.8,12.818,12.683,12.71,450000.0
2008-09-03 13:24:00,12.742,12.816,12.742,12.798,350000.0
2008-09-03 13:25:00,12.684,12.807,12.679,12.782,450000.0
2008-09-03 13:26:00,12.827,12.827,12.709,12.753,400000.0
2008-09-03 13:27:00,12.7,12.837,12.7,12.746,500000.0
2008-09-03 13:28:00,12.812,12.838,12.726,12.729,400000.0
2008-09-03 13:29:00,12.82,12.82,12.682,12.798,400000.0
2008-09-03 13:30:00,12.757,12.816,12.75,12.806,450000.0
2008-09-03 13:31:00,12.831,12.872,12.702,12.805,550000.0
2008-09-03 13:32:00,12.789,12.795,12.699,12.757,400000.0
2008-09-03 13:33:00,12.747,12.808,12.664,12.722,350000.0
2008-09-03 13:34:00,12.685,12.826,12.685,12.801,700000.0
2008-09-03 13:35:00,12.722,12.795,12.688,12.719,550000.0
2008-09-03 13:36:00,12.72,12.832,12.72,12.806,650000.0
2008-09-03 13:37:00,12.725,12.811,12.69,12.69,400000.0
2008-09-03 13:38:00,12.667,12.829,12.667,12.819,350000.0
2008-09-03 13:39:00,12.725,12.833,12.725,12.743,600000.0
2008-09-03 13:40:00,12.829,12.842,12.685,12.793,500000.0
2008-09-03 13:41:00,12.717,12.809,12.717,12.74,400000.0
2008-09-03 13:42:00,12.75,12.795,12.7,12.704,350000.0
2008-09-03 13:43:00,12.855,12.856,12.736,12.749,750000.0
2008-09-03 13:44:00,12.705,12.801,12.693,12.737,450000.0
2008-09-03 13:45:00,12.708,12.771,12.643,12.747,350000.0
2008-09-03 13:46:00,12.773,12.82,12.691,12.774,350000.0
2008-09-03 13:47:00,12.799,12.799,12.68,12.776,400000.0
2008-09-03 13:48:00,12.813,12.813,12.749,12.795,350000.0
2008-09-03 13:49:00,12.735,12.78,12.672,12.68,350000.0
2008-09-03 13:50:00,12.693,12.793,12.607,12.641,550000.0
2008-09-03 13:51:00,12.701,12.804,12.64,12.64,350000.0
2008-09-03 13:52:00,12.768,12.793,12.694,12.694,400000.0
2008-09-03 13:53:00,12.806,12.806,12.655,12.745,400000.0
2008-09-03 13:54:00,12.675,12.772,12.607,12.741,400000.0
2008-09-03 13:55:00,12.759,12.782,12.689,12.689,350000.0
2008-09-03 13:56:00,12.698,12.779,12.643,12.764,400000.0
2008-09-03 13:57:00,12.783,12.783,12.616,12.708,400000.0
2008-09-03 13:58:00,12.642,12.775,12.642,12.715,550000.0
2008-09-03 13:59:00,12.779,12.788,12.694,12.788,350000.0
2008-09-03 14:00:00,12.76,12.799,12.63,12.694,450000.0
2008-09-03 14:01:00,12.787,12.787,12.684,12.776,400000.0
2008-09-03 14:02:00,12.772,12.772,12.657,12.761,350000.0
2008-09-03 14:03:00,12.701,12.769,12.693,12.765,350000.0
2008-09-03 14:04:00,12.784,12.834,12.679,12.783,450000.0
2008-09-03 14:05:00,12.805,12.808,12.676,12.808,400000.0
2008-09-03 14:06:00,12.718,12.808,12.687,12.687,450000.0
2008-09-03 14:07:00,12.783,12.812,12.686,12.812,350000.0
2008-09-03 14:08:00,12.724,12.832,12.694,12.791,400000.0
2008-09-03 14:09:00,12.798,12.798,12.637,12.699,400000.0
2008-09-03 14:10:00,12.734,12.833,12.686,12.833,400000.0
2008-09-03 14:11:00,12.828,12.828,12.678,12.728,500000.0
2008-09-03 14:12:00,12.702,12.76,12.702,12.736,350000.0
2008-09-03 14:13:00,12.741,12.82,12.722,12.741,450000.0
2008-09-03 14:14:00,12.725,12.828,12.725,12.759,350000.0
2008-09-03 14:15:00,12.777,12.802,12.687,12.739,350000.0
2008-09-03 14:16:00,12.832,12.902,12.727,12.866,500000.0
2008-09-03 14:17:00,12.793,12.866,12.745,12.812,400000.0
2008-09-03 14:18:00,12.766,12.82,12.74,12.791,400000.0
2008-09-03 14:19:00,12.882,12.916,12.725,12.725,700000.0
2008-09-03 14:20:00,12.832,12.85,12.746,12.839,500000.0
2008-09-03 14:21:00,12.89,12.896,12.779,12.812,400000.0
2008-09-03 14:22:00,12.859,12.859,12.753,12.854,400000.0
2008-09-03 14:23:00,12.885,12.919,12.758,12.861,450000.0
2008-09-03 14:24:00,12.922,12.928,12.835,12.906,400000.0
2008-09-03 14:25:00,12.86,12.983,12.803,12.803,350000.0
2008-09-03 14:26:00,12.948,12.964,12.836,12.95,500000.0
2008-09-03 14:27:00,12.876,13.004,12.855,12.978,550000.0
2008-09-03 14:28:00,12.986,12.986,12.851,12.909,450000.0
2008-09-03 14:29:00,12.902,12.985,12.878,12.892,550000.0
2008-09-03 14:30:00,12.971,13.018,12.869,13.013,350000.0
2008-09-03 14:31:00,13.001,13.001,12.831,12.893,400000.0
2008-09-03 14:32:00,12.85,12.969,12.85,12.954,550000.0
2008-09-03 14:33:00,12.922,13.008,12.825,12.868,650000.0
2008-09-03 14:34:00,13.007,13.007,12.901,12.965,350000.0
2008-09-03 14:35:00,12.938,12.986,12.862,12.981,350000.0
2008-09-03 14:36:00,13.008,13.008,12.904,12.963,400000.0
2008-09-03 14:37:00,12.925,13.014,12.887,13.014,400000.0
2008-09-03 14:38:00,13.014,13.014,12.852,12.907,500000.0
2008-09-03 14:39:00,12.928,12.96,12.864,12.907,500000.0
2008-09-03 14:40:00,12.879,12.988,12.854,12.988,400000.0
2008-09-03 14:41:00,12.989,13.014,12.928,12.99,350000.0
2008-09-03 14:42:00,12.979,12.986,12.904,12.904,500000.0
2008-09-03 14:43:00,12.987,13.008,12.906,13.008,350000.0
2008-09-03 14:44:00,12.893,13.03,12.889,12.978,350000.0
2008-09-03 14:45:00,12.966,12.977,12.884,12.927,400000.0
2008-09-03 14:46:00,13.005,13.005,12.888,12.894,450000.0
2008-09-03 14:47:00,12.886,12.984,12.886,12.984,550000.0
2008-09-03 14:48:00,12.941,12.963,12.882,12.882,400000.0
2008-09-03 14:49:00,12.949,12.974,12.869,12.894,400000.0
2008-09-03 14:50:00,12.977,12.977,12.866,12.905,500000.0
2008-09-03 14:51:00,12.848,12.977,12.848,12.949,400000.0
2008-09-03 14:52:00,12.909,12.955,12.864,12.865,500000.0
2008-09-03 14:53:00,12.934,12.963,12.821,12.963,450000.0
2008-09-03 14:54:00,12.948,12.959,12.828,12.843,550000.0
2008-09-03 14:55:00,12.962,12.975,12.868,12.951,400000.0
2008-09-03 14:56:00,12.942,12.942,12.837,12.889,450000.0
2008-09-03 14:57:00,12.877,12.942,12.837,12.843,400000.0
2008-09-03 14:58:00,12.906,12.929,12.772,12.898,450000.0
2008-09-03 14:59:00,12.932,12.941,12.873,12.941,350000.0
2008-09-03 15:00:00,12.866,12.984,12.808,12.937,350000.0
2008-09-03 15:01:00,12.95,12.95,12.842,12.929,450000.0
2008-09-03 15:02:00,12.906,12.932,12.827,12.907,400000.0
2008-09-03 15:03:00,12.861,12.904,12.797,12.797,500000.0
2008-09-03 15:04:00,12.833,12.891,12.756,12.809,350000.0
2008-09-03 15:05:00,12.818,12.919,12.798,12.829,550000.0
2008-09-03 15:06:00,12.896,12.896,12.791,12.808,500000.0
2008-09-03 15:07:00,12.901,12.925,12.795,12.818,500000.0
2008-09-03 15:08:00,12.785,12.913,12.772,12.786,350000.0
2008-09-03 15:09:00,12.773,12.916,12.766,12.815,450000.0
2008-09-03 15:10:00,12.776,12.866,12.749,12.763,500000.0
2008-09-03 15:11:00,12.768,12.831,12.706,12.715,400000.0
2008-09-03 15:12:00,12.868,12.894,12.741,12.79,500000.0
2008-09-03 15:13:00,12.801,12.854,12.773,12.828,350000.0
2008-09-03 15:14:00,12.914,12.916,12.769,12.866,400000.0
2008-09-03 15:15:00,12.794,12.955,12.768,12.807,500000.0
2008-09-03 15:16:00,12.839,12.889,12.784,12.84,500000.0
2008-09-03 15:17:00,12.821,12.859,12.768,12.779,550000.0
2008-09-03 15:18:00,12.809,12.862,12.744,12.861,400000.0
2008-09-03 15:19:00,12.78,12.867,12.735,12.862,350000.0
2008-09-03 15:20:00,12.743,12.843,12.717,12.717,550000.0
2008-09-03 15:21:00,12.702,12.802,12.702,12.714,350000.0
2008-09-03 15:22:00,12.8,12.834,12.75,12.806,400000.0
2008-09-03 15:23:00,12.762,12.762,12.683,12.76,350000.0
2008-09-03 15:24:00,12.745,12.831,12.684,12.792,500000.0
2008-09-03 15:25:00,12.764,12.824,12.738,12.738,350000.0
2008-09-03 15:26:00,12.814,12.928,12.786,12.787,550000.0
2008-09-03 15:27:00,12.834,12.835,12.736,12.823,400000.0
2008-09-03 15:28:00,12.844,12.877,12.727,12.727,450000.0
2008-09-03 15:29:00,12.833,12.89,12.747,12.794,500000.0
2008-09-03 15:30:00,12.758,12.878,12.758,12.784,350000.0
2008-09-03 15:31:00,12.727,12.849,12.727,12.733,550000.0
2008-09-03 15:32:00,12.827,12.857,12.749,12.832,350000.0
2008-09-03 15:33:00,12.707,12.855,12.697,12.855,350000.0
2008-09-03 15:34:00,12.771,12.892,12.771,12.885,350000.0
2008-09-03 15:35:00,12.848,12.858,12.75,12.823,600000.0
2008-09-03 15:36:00,12.743,12.822,12.723,12.742,400000.0
2008-09-03 15:37:00,12.833,12.864,12.731,12.809,550000.0
2008-09-03 15:38:00,12.836,12.863,12.764,12.839,350000.0
2008-09-03 15:39:00,12.766,12.881,12.764,12.764,550000.0
2008-09-03 15:40:00,12.806,12.882,12.748,12.811,500000.0
2008-09-03 15:41:00,12.915,12.915,12.787,12.839,450000.0
2008-09-03 15:42:00,12.896,12.97,12.812,12.85,400000.0
2008-09-03 15:43:00,12.838,12.922,12.835,12.835,350000.0
2008-09-03 15:44:00,12.804,12.902,12.785,12.902,450000.0
2008-09-03 15:45:00,12.946,12.946,12.823,12.888,350000.0
2008-09-03 15:46:00,12.934,12.961,12.828,12.906,500000.0
2008-09-03 15:47:00,12.809,12.974,12.8,12.831,350000.0
2008-09-03 15:48:00,12.83,12.938,12.83,12.833,550000.0
2008-09-03 15:49:00,12.885,12.941,12.837,12.904,400000.0
2008-09-03 15:50:00,12.845,12.914,12.791,12.791,350000.0
2008-09-03 15:51:00,12.902,12.902,12.807,12.898,450000.0
2008-09-03 15:52:00,12.855,12.877,12.786,12.819,450000.0
2008-09-03 15:53:00,12.814,12.89,12.777,12.777,450000.0
2008-09-03 15:54:00,12.776,12.887,12.776,12.869,350000.0
2008-09-03 15:55:00,12.79,12.909,12.79,12.806,400000.0
2008-09-03 15:56:00,12.792,12.848,12.763,12.779,550000.0
2008-09-03 15:57:00,12.794,12.867,12.778,12.837,350000.0
2008-09-03 15:58:00,12.74,12.848,12.721,12.816,750000.0
2008-09-03 15:59:00,12.877,12.877,12.759,12.862,550000.0
2008-09-03 16:00:00,12.775,12.894,12.775,12.783,350000.0
2008-09-03 16:01:00,12.872,12.872,12.717,12.717,350000.0
2008-09-03 16:02:00,12.831,12.859,12.748,12.772,550000.0
2008-09-03 16:03:00,12.759,12.84,12.737,12.791,350000.0
2008-09-03 16:04:00,12.814,12.823,12.696,12.782,350000.0
2008-09-03 16:05:00,12.747,12.85,12.724,12.85,400000.0
2008-09-03 16:06:00,12.836,12.842,12.723,12.82,500000.0
2008-09-03 16:07:00,12.829,12.891,12.738,12.738,500000.0
2008-09-03 16:08:00,12.797,12.902,12.738,12.796,550000.0
2008-09-03 16:09:00,12.855,12.855,12.728,12.8,350000.0
2008-09-03 16:10:00,12.827,12.896,12.727,12.837,350000.0
2008-09-03 16:11:00,12.858,12.866,12.757,12.816,400000.0
2008-09-03 16:12:00,12.829,12.909,12.764,12.869,400000.0
2008-09-03 16:13:00,12.801,12.896,12.778,12.845,400000.0
2008-09-03 16:14:00,12.773,12.86,12.734,12.86,400000.0
2008-09-03 16:15:00,12.792,12.876,12.761,12.761,500000.0
2008-09-03 16:16:00,12.879,12.879,12.77,12.879,350000.0
2008-09-03 16:17:00,12.748,12.895,12.748,12.859,500000.0
2008-09-03 16:18:00,12.85,12.903,12.825,12.832,350000.0
2008-09-03 16:19:00,12.813,12.906,12.813,12.836,550000.0
2008-09-03 16:20:00,12.801,12.928,12.801,12.88,400000.0
2008-09-03 16:21:00,12.818,12.965,12.802,12.816,500000.0
2008-09-03 16:22:00,12.868,12.89,12.77,12.818,350000.0
2008-09-03 16:23:00,12.728,12.906,12.728,12.87,550000.0
2008-09-03 16:24:00,12.799,12.894,12.765,12.765,350000.0
2008-09-03 16:25:00,12.876,12.876,12.736,12.81,450000.0
2008-09-03 16:26:00,12.799,12.859,12.755,12.762,500000.0
2008-09-03 16:27:00,12.788,12.908,12.745,12.745,400000.0
2008-09-03 16:28:00,12.772,12.879,12.735,12.773,450000.0
2008-09-03 16:29:00,12.8,12.871,12.77,12.77,450000.0
2008-09-03 16:30:00,12.868,12.868,12.752,12.785,500000.0
2008-09-03 16:31:00,12.823,12.823,12.709,12.726,350000.0
2008-09-03 16:32:00,12.85,12.866,12.739,12.739,500000.0
2008-09-03 16:33:00,12.831,12.84,12.701,12.753,400000.0
2008-09-03 16:34:00,12.851,12.859,12.718,12.732,400000.0
2008-09-03 16:35:00,12.755,12.873,12.729,12.729,450000.0
2008-09-03 16:36:00,12.701,12.832,12.7,12.76,500000.0
2008-09-03 16:37:00,12.712,12.809,12.712,12.739,350000.0
2008-09-03 16:38:00,12.82,12.822,12.716,12.727,550000.0
2008-09-03 16:39:00,12.817,12.817,12.69,12.69,400000.0
2008-09-03 16:40:00,12.818,12.818,12.658,12.693,550000.0
2008-09-03 16:41:00,12.772,12.809,12.687,12.703,550000.0
2008-09-03 16:42:00,12.768,12.768,12.627,12.627,500000.0
2008-09-03 16:43:00,12.683,12.804,12.648,12.692,350000.0
2008-09-03 16:44:00,12.67,12.787,12.67,12.712,350000.0
2008-09-03 16:45:00,12.726,12.817,12.642,12.693,550000.0
2008-09-03 16:46:00,12.821,12.821,12.675,12.754,500000.0
2008-09-03 16:47:00,12.797,12.824,12.722,12.754,450000.0
2008-09-03 16:48:00,12.802,12.832,12.704,12.807,350000.0
2008-09-03 16:49:00,12.717,12.862,12.717,12.761,400000.0
2008-09-03 16:50:00,12.815,12.834,12.713,12.834,500000.0
2008-09-03 16:51:00,12.772,12.857,12.77,12.813,400000.0
2008-09-03 16:52:00,12.771,12.898,12.743,12.779,450000.0
2008-09-03 16:53:00,12.77,12.859,12.729,12.775,550000.0
2008-09-03 16:54:00,12.746,12.85,12.699,12.85,550000.0
2008-09-03 16:55:00,12.836,12.873,12.777,12.855,600000.0
2008-09-03 16:56:00,12.838,12.838,12.715,12.744,550000.0
2008-09-03 16:57:00,12.812,12.869,12.732,12.764,350000.0
2008-09-03 16:58:00,12.8,12.804,12.664,12.677,550000.0
2008-09-03 16:59:00,12.692,12.804,12.689,12.706,350000.0
2008-09-03 17:00:00,12.612,12.773,12.612,12.736,450000.0
2008-09-03 17:01:00,12.747,12.759,12.645,12.749,350000.0
2008-09-03 17:02:00,12.723,12.723,12.608,12.644,350000.0
2008-09-03 17:03:00,12.773,12.773,12.726,12.726,450000.0
2008-09-03 17:04:00,12.696,12.776,12.696,12.736,400000.0
2008-09-03 17:05:00,12.674,12.734,12.632,12.721,550000.0
2008-09-03 17:06:00,12.649,12.749,12.643,12.643,350000.0
2008-09-03 17:07:00,12.643,12.733,12.576,12.733,350000.0
2008-09-03 17:08:00,12.711,12.757,12.676,12.754,550000.0
2008-09-03 17:09:00,12.676,12.745,12.661,12.715,450000.0
2008-09-03 17:10:00,12.735,12.735,12.591,12.7,500000.0
2008-09-03 17:11:00,12.709,12.724,12.619,12.724,450000.0
2008-09-03 17:12:00,12.679,12.76,12.633,12.731,450000.0
2008-09-03 17:13:00,12.686,12.753,12.655,12.658,550000.0
2008-09-03 17:14:00,12.723,12.779,12.643,12.643,350000.0
2008-09-03 17:15:00,12.72,12.777,12.715,12.774,350000.0
2008-09-03 17:16:00,12.751,12.796,12.658,12.762,550000.0
2008-09-03 17:17:00,12.717,12.75,12.599,12.75,550000.0
2008-09-03 17:18:00,12.699,12.772,12.632,12.772,350000.0
2008-09-03 17:19:00,12.669,12.803,12.637,12.684,400000.0
2008-09-03 17:20:00,12.637,12.727,12.627,12.67,550000.0
2008-09-03 17:21:00,12.649,12.747,12.639,12.639,400000.0
2008-09-03 17:22:00,12.682,12.718,12.595,12.659,550000.0
2008-09-03 17:23:00,12.728,12.735,12.614,12.619,450000.0
2008-09-03 17:24:00,12.724,12.736,12.632,12.703,350000.0
2008-09-03 17:25:00,12.646,12.767,12.609,12.723,700000.0
2008-09-03 17:26:00,12.654,12.659,12.552,12.648,550000.0
2008-09-03 17:27:00,12.607,12.711,12.573,12.711,400000.0
2008-09-03 17:28:00,12.691,12.725,12.601,12.601,450000.0
2008-09-03 17:29:00,12.636,12.707,12.636,12.658,350000.0
2008-09-03 17:30:00,12.699,12.702,12.561,12.656,500000.0
2008-09-03 17:31:00,12.537,12.692,12.537,12.625,500000.0
2008-09-03 17:32:00,12.706,12.757,12.658,12.74,450000.0
2008-09-03 17:33:00,12.641,12.751,12.641,12.695,350000.0
2008-09-03 17:34:00,12.719,12.737,12.608,12.726,550000.0
2008-09-03 17:35:00,12.703,12.731,12.596,12.596,550000.0
2008-09-03 17:36:00,12.602,12.734,12.602,12.71,550000.0
2008-09-03 17:37:00,12.721,12.74,12.638,12.719,400000.0
2008-09-03 17:38:00,12.77,12.77,12.639,12.738,500000.0
2008-09-03 17:39:00,12.651,12.696,12.637,12.657,550000.0
2008-09-03 17:40:00,12.784,12.801,12.654,12.77,450000.0
2008-09-03 17:41:00,12.725,12.75,12.633,12.684,550000.0
2008-09-03 17:42:00,12.71,12.771,12.662,12.685,350000.0
2008-09-03 17:43:00,12.785,12.81,12.678,12.808,500000.0
2008-09-03 17:44:00,12.839,12.85,12.718,12.749,500000.0
2008-09-03 17:45:00,12.866,12.866,12.769,12.786,400000.0
2008-09-03 17:46:00,12.873,12.894,12.76,12.791,750000.0
2008-09-03 17:47:00,12.887,12.887,12.758,12.797,500000.0
2008-09-03 17:48:00,12.804,12.852,12.758,12.852,400000.0
2008-09-03 17:49:00,12.843,12.877,12.748,12.769,600000.0
2008-09-03 17:50:00,12.85,12.911,12.777,12.805,600000.0
2008-09-03 17:51:00,12.795,12.881,12.782,12.866,500000.0
2008-09-03 17:52:00,12.854,12.854,12.7,12.741,350000.0
2008-09-03 17:53:00,12.747,12.865,12.723,12.723,700000.0
2008-09-03 17:54:00,12.812,12.852,12.708,12.833,450000.0
2008-09-03 17:55:00,12.887,12.898,12.793,12.819,350000.0
2008-09-03 17:56:00,12.806,12.897,12.781,12.897,550000.0
2008-09-03 17:57:00,12.895,12.935,12.809,12.905,400000.0
2008-09-03 17:58:00,12.782,12.905,12.782,12.905,350000.0
2008-09-03 17:59:00,12.827,12.871,12.732,12.764,600000.0
2008-09-03 18:00:00,12.787,12.879,12.749,12.867,650000.0
2008-09-03 18:01:00,12.822,12.9,12.783,12.861,350000.0
2008-09-03 18:02:00,12.895,12.895,12.797,12.84,350000.0
2008-09-03 18:03:00,12.762,12.882,12.762,12.768,550000.0
2008-09-03 18:04:00,12.815,12.891,12.792,12.801,350000.0
2008-09-03 18:05:00,12.817,12.894,12.751,12.841,450000.0
2008-09-03 18:06:00,12.885,12.885,12.755,12.884,400000.0
2008-09-03 18:07:00,12.868,12.868,12.724,12.765,350000.0
2008-09-03 18:08:00,12.905,12.905,12.771,12.829,550000.0
2008-09-03 18:09:00,12.906,12.913,12.811,12.861,450000.0
2008-09-03 18:10:00,12.817,12.908,12.817,12.887,350000.0
2008-09-03 18:11:00,12.841,12.895,12.757,12.819,650000.0
2008-09-03 18:12:00,12.747,12.819,12.724,12.766,400000.0
2008-09-03 18:13:00,12.837,12.837,12.716,12.764,350000.0
2008-09-03 18:14:00,12.802,12.843,12.711,12.824,650000.0
2008-09-03 18:15:00,12.775,12.836,12.744,12.81,600000.0
2008-09-03 18:16:00,12.827,12.874,12.756,12.83,500000.0
2008-09-03 18:17:00,12.752,12.857,12.752,12.755,350000.0
2008-09-03 18:18:00,12.875,12.896,12.771,12.837,350000.0
2008-09-03 18:19:00,12.733,12.877,12.733,12.831,400000.0
2008-09-03 18:20:00,12.862,12.913,12.775,12.871,400000.0
2008-09-03 18:21:00,12.872,12.885,12.82,12.885,400000.0
2008-09-03 18:22:00,12.858,12.885,12.759,12.885,450000.0
2008-09-03 18:23:00,12.831,12.86,12.81,12.827,550000.0
2008-09-03 18:24:00,12.81,12.863,12.746,12.746,550000.0
2008-09-03 18:25:00,12.721,12.859,12.721,12.793,350000.0
2008-09-03 18:26:00,12.845,12.882,12.758,12.842,400000.0
2008-09-03 18:27:00,12.806,12.863,12.739,12.739,350000.0
2008-09-03 18:28:00,12.72,12.846,12.69,12.711,450000.0
2008-09-03 18:29:00,12.752,12.856,12.752,12.779,700000.0
2008-09-03 18:30:00,12.828,12.828,12.7,12.812,400000.0
2008-09-03 18:31:00,12.844,12.872,12.785,12.842,450000.0
2008-09-03 18:32:00,12.852,12.883,12.776,12.776,350000.0
2008-09-03 18:33:00,12.868,12.868,12.779,12.823,350000.0
2008-09-03 18:34:00,12.837,12.893,12.751,12.751,550000.0
2008-09-03 18:35:00,12.816,12.871,12.742,12.838,550000.0
2008-09-03 18:36:00,12.782,12.862,12.743,12.743,600000.0
2008-09-03 18:37:00,12.805,12.856,12.756,12.803,600000.0
2008-09-03 18:38:00,12.801,12.815,12.695,12.734,500000.0
2008-09-03 18:39:00,12.738,12.823,12.715,12.715,500000.0
2008-09-03 18:40:00,12.805,12.824,12.715,12.824,350000.0
2008-09-03 18:41:00,12.693,12.821,12.683,12.702,400000.0
2008-09-03 18:42:00,12.846,12.846,12.718,12.744,400000.0
2008-09-03 18:43:00,12.724,12.856,12.724,12.856,450000.0
2008-09-03 18:44:00,12.781,12.869,12.756,12.846,400000.0
2008-09-03 18:45:00,12.852,12.852,12.721,12.785,350000.0
2008-09-03 18:46:00,12.817,12.86,12.736,12.828,400000.0
2008-09-03 18:47:00,12.873,12.873,12.741,12.852,450000.0
2008-09-03 18:48:00,12.782,12.885,12.779,12.797,350000.0
2008-09-03 18:49:00,12.815,12.883,12.718,12.793,450000.0
2008-09-03 18:50:00,12.811,12.814,12.661,12.784,950000.0
2008-09-03 18:51:00,12.82,12.827,12.709,12.827,550000.0
2008-09-03 18:52:00,12.702,12.763,12.702,12.763,350000.0
2008-09-03 18:53:00,12.817,12.817,12.671,12.671,550000.0
2008-09-03 18:54:00,12.819,12.819,12.715,12.732,400000.0
2008-09-03 18:55:00,12.777,12.864,12.758,12.831,350000.0
2008-09-03 18:56:00,12.861,12.9,12.758,12.801,550000.0
2008-09-03 18:57:00,12.763,12.867,12.762,12.835,500000.0
2008-09-03 18:58:00,12.831,12.874,12.803,12.81,400000.0
2008-09-03 18:59:00,12.851,12.931,12.812,12.812,600000.0
2008-09-03 19:00:00,12.827,12.895,12.823,12.895,350000.0
2008-09-03 19:01:00,12.919,12.935,12.787,12.915,450000.0
2008-09-03 19:02:00,12.846,12.927,12.805,12.805,550000.0
2008-09-03 19:03:00,12.893,12.915,12.787,12.915,550000.0
2008-09-03 19:04:00,12.799,12.883,12.754,12.755,450000.0
2008-09-03 19:05:00,12.886,12.892,12.792,12.852,450000.0
2008-09-03 19:06:00,12.858,12.876,12.787,12.798,400000.0
2008-09-03 19:07:00,12.883,12.883,12.733,12.857,350000.0
2008-09-03 19:08:00,12.843,12.843,12.785,12.809,350000.0
2008-09-03 19:09:00,12.84,12.86,12.73,12.815,500000.0
2008-09-03 19:10:00,12.853,12.892,12.744,12.804,450000.0
2008-09-03 19:11:00,12.887,12.904,12.819,12.904,550000.0
2008-09-03 19:12:00,12.889,12.889,12.745,12.767,350000.0
2008-09-03 19:13:00,12.811,12.897,12.784,12.851,600000.0
2008-09-03 19:14:00,12.841,12.862,12.743,12.743,400000.0
2008-09-03 19:15:00,12.776,12.834,12.758,12.822,350000.0
2008-09-03 19:16:00,12.812,12.851,12.742,12.767,550000.0
2008-09-03 19:17:00,12.755,12.874,12.755,12.842,550000.0
2008-09-03 19:18:00,12.86,12.86,12.729,12.858,400000.0
2008-09-03 19:19:00,12.814,12.897,12.78,12.854,650000.0
2008-09-03 19:20:00,12.763,12.833,12.728,12.833,550000.0
2008-09-03 19:21:00,12.818,12.838,12.688,12.801,400000.0
2008-09-03 19:22:00,12.833,12.833,12.681,12.783,450000.0
2008-09-03 19:23:00,12.817,12.817,12.688,12.708,450000.0
2008-09-03 19:24:00,12.809,12.863,12.736,12.858,550000.0
2008-09-03 19:25:00,12.859,12.869,12.726,12.869,400000.0
2008-09-03 19:26:00,12.853,12.853,12.734,12.832,400000.0
2008-09-03 19:27:00,12.806,12.836,12.704,12.82,450000.0
2008-09-03 19:28:00,12.825,12.848,12.736,12.745,400000.0
2008-09-03 19:29:00,12.765,12.867,12.75,12.75,350000.0
2008-09-03 19:30:00,12.901,12.924,12.768,12.804,400000.0
2008-09-03 19:31:00,12.867,12.869,12.75,12.847,500000.0
2008-09-03 19:32:00,12.768,12.885,12.729,12.763,400000.0
2008-09-03 19:33:00,12.775,12.843,12.726,12.839,400000.0
2008-09-03 19:34:00,12.815,12.901,12.779,12.779,650000.0
2008-09-03 19:35:00,12.793,12.848,12.79,12.79,350000.0
2008-09-03 19:36:00,12.844,12.88,12.796,12.855,350000.0
2008-09-03 19:37:00,12.849,12.857,12.755,12.79,500000.0
2008-09-03 19:38:00,12.812,12.91,12.775,12.881,400000.0
2008-09-03 19:39:00,12.885,12.885,12.777,12.858,400000.0
2008-09-03 19:40:00,12.901,12.922,12.826,12.826,400000.0
2008-09-03 19:42:00,12.884,12.93,12.786,12.786,500000.0
2008-09-03 19:43:00,12.796,12.902,12.796,12.821,500000.0
2008-09-03 19:44:00,12.882,12.896,12.765,12.896,550000.0
2008-09-03 19:45:00,12.847,12.861,12.789,12.83,400000.0
2008-09-03 19:46:00,12.894,12.894,12.76,12.83,550000.0
2008-09-03 19:47:00,12.846,12.873,12.755,12.768,400000.0
2008-09-03 19:48:00,12.853,12.893,12.778,12.867,350000.0
2008-09-03 19:49:00,12.876,12.877,12.783,12.805,350000.0
2008-09-03 19:50:00,12.733,12.867,12.733,12.867,450000.0
2008-09-03 19:51:00,12.829,12.919,12.788,12.788,350000.0
2008-09-03 19:52:00,12.795,12.905,12.795,12.863,450000.0
2008-09-03 19:53:00,12.836,12.9,12.785,12.882,400000.0
2008-09-03 19:54:00,12.873,12.922,12.793,12.793,400000.0
2008-09-03 19:55:00,12.825,12.903,12.761,12.838,400000.0
2008-09-03 19:56:00,12.824,12.89,12.749,12.833,550000.0
2008-09-03 19:57:00,12.885,12.885,12.759,12.765,450000.0
2008-09-03 19:58:00,12.874,12.927,12.794,12.816,400000.0
2008-09-03 19:59:00,12.888,12.888,12.747,12.885,550000.0
2008-09-03 20:00:00,12.809,12.919,12.8,12.919,350000.0
2008-09-03 20:01:00,12.887,12.904,12.754,12.904,350000.0
2008-09-03 20:02:00,12.855,12.922,12.801,12.837,350000.0
2008-09-03 20:03:00,12.816,12.879,12.725,12.786,500000.0
2008-09-03 20:04:00,12.767,12.902,12.737,12.846,400000.0
2008-09-03 20:05:00,12.763,12.886,12.763,12.854,550000.0
2008-09-03 20:06:00,12.838,12.871,12.784,12.835,500000.0
2008-09-03 20:07:00,12.806,12.873,12.806,12.817,250000.0
2008-09-03 20:08:00,12.827,12.854,12.717,12.75,300000.0
2008-09-03 20:09:00,12.764,12.863,12.727,12.843,900000.0
2008-09-03 20:10:00,12.84,12.888,12.738,12.888,450000.0
2008-09-03 20:11:00,12.795,12.866,12.75,12.75,800000.0
2008-09-03 20:12:00,12.854,12.886,12.771,12.774,400000.0
2008-09-03 20:14:00,12.778,12.9,12.778,12.78,400000.0
2008-09-03 20:15:00,12.896,12.913,12.84,12.873,500000.0
2008-09-03 20:16:00,12.815,12.885,12.749,12.765,550000.0
2008-09-03 20:17:00,12.8,12.863,12.758,12.774,350000.0
2008-09-03 20:19:00,12.827,12.883,12.786,12.815,350000.0
2008-09-03 20:20:00,12.844,12.912,12.772,12.9,400000.0
2008-09-03 20:21:00,12.785,12.901,12.78,12.78,350000.0
2008-09-03 20:22:00,12.774,12.828,12.729,12.809,350000.0
2008-09-03 20:23:00,12.778,12.859,12.757,12.845,400000.0
2008-09-03 20:24:00,12.846,12.883,12.795,12.883,400000.0
2008-09-03 20:26:00,12.866,12.866,12.753,12.773,400000.0
2008-09-03 20:28:00,12.786,12.881,12.781,12.847,400000.0
2008-09-03 20:29:00,12.847,12.883,12.788,12.848,500000.0
2008-09-03 20:30:00,12.824,12.9,12.807,12.848,400000.0
2008-09-03 20:31:00,12.878,12.882,12.795,12.852,450000.0
2008-09-03 20:32:00,12.806,12.887,12.793,12.807,350000.0
2008-09-03 20:33:00,12.779,12.888,12.779,12.874,500000.0
2008-09-03 20:37:00,12.867,12.883,12.769,12.875,500000.0
2008-09-03 20:38:00,12.785,12.897,12.785,12.804,500000.0
2008-09-03 20:39:00,12.76,12.794,12.725,12.725,350000.0
2008-09-03 20:40:00,12.854,12.854,12.716,12.825,500000.0
2008-09-03 20:41:00,12.82,12.82,12.689,12.787,550000.0
2008-09-03 20:42:00,12.845,12.85,12.764,12.775,550000.0
2008-09-03 20:43:00,12.766,12.848,12.722,12.772,500000.0
2008-09-03 20:44:00,12.774,12.838,12.738,12.752,500000.0
2008-09-03 20:45:00,12.81,12.83,12.697,12.83,350000.0
2008-09-03 20:46:00,12.786,12.817,12.786,12.817,100000.0
2008-09-03 20:47:00,12.816,12.852,12.806,12.813,450000.0
2008-09-03 20:49:00,12.818,12.818,12.717,12.813,300000.0
2008-09-03 20:50:00,12.804,12.839,12.763,12.839,400000.0
2008-09-03 20:51:00,12.806,12.821,12.725,12.789,550000.0
2008-09-03 20:52:00,12.749,12.857,12.749,12.774,450000.0
2008-09-03 20:53:00,12.839,12.845,12.734,12.845,350000.0
2008-09-03 20:54:00,12.845,12.867,12.763,12.85,550000.0
2008-09-03 20:56:00,12.806,12.851,12.765,12.818,500000.0
2008-09-03 20:59:00,12.83,12.872,12.75,12.772,350000.0
2008-09-03 21:00:00,12.829,12.873,12.77,12.824,450000.0
2008-09-03 21:01:00,12.801,12.875,12.777,12.855,350000.0
2008-09-03 21:02:00,12.883,12.896,12.801,12.849,450000.0
2008-09-03 21:03:00,12.797,12.876,12.716,12.785,500000.0
2008-09-03 21:06:00,12.803,12.88,12.766,12.804,550000.0
2008-09-03 21:07:00,12.88,12.892,12.757,12.873,450000.0
2008-09-03 21:08:00,12.796,12.92,12.79,12.817,400000.0
2008-09-03 21:09:00,12.883,12.89,12.76,12.89,400000.0
2008-09-03 21:10:00,12.794,12.89,12.794,12.804,350000.0
2008-09-03 21:11:00,12.873,12.873,12.74,12.74,400000.0
2008-09-03 21:15:00,12.852,12.876,12.756,12.876,350000.0
2008-09-03 21:16:00,12.781,12.869,12.731,12.869,550000.0
2008-09-03 21:17:00,12.78,12.865,12.756,12.789,400000.0
2008-09-03 21:18:00,12.891,12.926,12.804,12.819,450000.0
2008-09-03 21:19:00,12.775,12.865,12.718,12.789,550000.0
2008-09-03 21:20:00,12.883,12.912,12.77,12.77,400000.0
2008-09-03 21:22:00,12.756,12.879,12.727,12.879,400000.0
2008-09-03 21:23:00,12.868,12.868,12.726,12.795,450000.0
2008-09-03 21:24:00,12.833,12.886,12.76,12.806,350000.0
2008-09-03 21:25:00,12.771,12.88,12.745,12.756,350000.0
2008-09-03 21:26:00,12.874,12.899,12.77,12.818,550000.0
2008-09-03 21:29:00,12.801,12.882,12.724,12.839,650000.0
2008-09-03 21:30:00,12.871,12.887,12.752,12.777,500000.0
2008-09-03 21:31:00,12.903,12.931,12.815,12.815,250000.0
2008-09-03 21:32:00,12.834,12.875,12.775,12.838,250000.0
2008-09-03 21:34:00,12.748,12.871,12.748,12.871,300000.0
2008-09-03 21:35:00,12.824,12.883,12.751,12.875,400000.0
2008-09-03 21:36:00,12.751,12.862,12.751,12.862,400000.0
2008-09-03 21:37:00,12.78,12.878,12.78,12.844,400000.0
2008-09-03 21:38:00,12.887,12.924,12.806,12.895,400000.0
2008-09-03 21:39:00,12.885,12.901,12.779,12.863,750000.0
2008-09-03 21:40:00,12.855,12.894,12.757,12.894,500000.0
2008-09-03 21:41:00,12.79,12.886,12.766,12.766,350000.0
2008-09-03 21:43:00,12.819,12.941,12.805,12.902,600000.0
2008-09-03 21:44:00,12.877,12.891,12.785,12.879,400000.0
2008-09-03 21:45:00,12.875,12.875,12.74,12.87,250000.0
2008-09-03 21:47:00,12.862,12.891,12.789,12.868,400000.0
2008-09-03 21:48:00,12.852,12.913,12.778,12.804,400000.0
2008-09-03 21:49:00,12.77,12.9,12.77,12.857,450000.0
2008-09-03 21:50:00,12.819,12.856,12.746,12.846,500000.0
2008-09-03 21:51:00,12.842,12.881,12.737,12.881,400000.0
2008-09-03 21:52:00,12.889,12.931,12.782,12.826,350000.0
2008-09-03 21:53:00,12.869,12.869,12.73,12.866,300000.0
2008-09-03 21:54:00,12.789,12.892,12.789,12.827,350000.0
2008-09-03 21:55:00,12.876,12.876,12.735,12.748,300000.0
2008-09-03 21:56:00,12.75,12.882,12.75,12.823,550000.0
2008-09-03 21:57:00,12.801,12.897,12.746,12.788,350000.0
2008-09-03 21:58:00,12.87,12.888,12.805,12.853,350000.0
2008-09-03 22:00:00,12.885,12.894,12.757,12.889,500000.0
2008-09-03 22:03:00,12.767,12.889,12.767,12.804,300000.0
2008-09-03 22:04:00,12.858,12.872,12.858,12.872,100000.0
2008-09-03 22:05:00,12.874,12.874,12.721,12.84,500000.0
2008-09-03 22:09:00,12.834,12.882,12.795,12.86,400000.0
2008-09-03 22:10:00,12.809,12.877,12.777,12.841,800000.0
2008-09-03 22:12:00,12.852,12.894,12.752,12.85,350000.0
2008-09-03 22:13:00,12.888,12.888,12.869,12.869,100000.0
2008-09-03 22:14:00,12.807,12.891,12.798,12.85,400000.0
2008-09-03 22:15:00,12.862,12.862,12.77,12.852,400000.0
2008-09-03 22:16:00,12.793,12.886,12.758,12.886,400000.0
2008-09-03 22:17:00,12.858,12.889,12.754,12.889,400000.0
2008-09-03 22:18:00,12.855,12.855,12.694,12.729,350000.0
2008-09-03 22:20:00,12.733,12.836,12.731,12.731,350000.0
2008-09-03 22:22:00,12.843,12.859,12.731,12.794,350000.0
2008-09-03 22:24:00,12.728,12.858,12.704,12.852,400000.0
2008-09-03 22:25:00,12.796,12.91,12.784,12.898,500000.0
2008-09-03 22:26:00,12.743,12.868,12.721,12.793,400000.0
2008-09-03 22:27:00,12.878,12.878,12.823,12.823,300000.0
2008-09-03 22:28:00,12.773,12.886,12.74,12.778,400000.0
2008-09-03 22:30:00,12.812,12.892,12.785,12.82,650000.0
2008-09-03 22:31:00,12.768,12.877,12.748,12.84,400000.0
2008-09-03 22:36:00,12.859,12.861,12.722,12.86,550000.0
2008-09-03 22:39:00,12.73,12.823,12.73,12.823,300000.0
2008-09-03 22:40:00,12.718,12.814,12.71,12.814,400000.0
2008-09-03 22:41:00,12.839,12.845,12.695,12.845,300000.0
2008-09-03 22:43:00,12.852,12.852,12.691,12.845,350000.0
2008-09-03 22:44:00,12.784,12.854,12.712,12.833,500000.0
2008-09-03 22:47:00,12.768,12.768,12.768,12.768,50000.0
2008-09-03 22:48:00,12.777,12.857,12.724,12.823,400000.0
2008-09-03 22:49:00,12.768,12.835,12.725,12.725,400000.0
2008-09-03 22:50:00,12.88,12.88,12.754,12.828,400000.0
2008-09-03 22:52:00,12.764,12.891,12.764,12.831,400000.0
2008-09-03 22:53:00,12.815,12.882,12.776,12.882,500000.0
2008-09-03 22:54:00,12.832,12.854,12.832,12.854,100000.0
2008-09-03 22:55:00,12.75,12.886,12.75,12.85,300000.0
2008-09-03 22:58:00,12.826,12.838,12.744,12.779,400000.0
2008-09-03 22:59:00,12.823,12.876,12.754,12.785,950000.0
2008-09-03 23:00:00,12.742,12.831,12.725,12.773,450000.0
2008-09-03 23:01:00,12.841,12.847,12.756,12.824,350000.0
2008-09-03 23:02:00,12.784,12.864,12.738,12.747,550000.0
2008-09-03 23:06:00,12.735,12.847,12.718,12.813,500000.0
2008-09-03 23:08:00,12.788,12.879,12.722,12.767,400000.0
2008-09-03 23:10:00,12.864,12.864,12.732,12.758,550000.0
2008-09-03 23:11:00,12.868,12.868,12.715,12.746,400000.0
2008-09-03 23:12:00,12.84,12.844,12.84,12.844,100000.0
2008-09-03 23:13:00,12.879,12.879,12.765,12.831,400000.0
2008-09-03 23:15:00,12.777,12.858,12.725,12.785,400000.0
2008-09-03 23:20:00,12.756,12.869,12.756,12.798,400000.0
2008-09-03 23:30:00,12.742,12.874,12.742,12.869,700000.0
2008-09-03 23:33:00,12.868,12.934,12.762,12.762,250000.0
2008-09-03 23:40:00,12.852,12.868,12.749,12.857,950000.0
2008-09-03 23:41:00,12.811,12.833,12.758,12.783,250000.0
2008-09-03 23:50:00,12.844,12.872,12.73,12.841,1200000.0
2008-09-03 23:51:00,12.814,12.857,12.751,12.751,250000.0
2008-09-03 23:58:00,12.864,12.866,12.733,12.781,350000.0
2008-09-03 23:59:00,12.723,12.889,12.723,12.787,300000.0
2008-09-04 00:00:00,12.857,12.857,12.737,12.83,400000.0
2008-09-04 00:01:00,12.851,12.885,12.734,12.773,950000.0
2008-09-04 00:02:00,12.778,12.87,12.735,12.837,800000.0
2008-09-04 00:03:00,12.785,12.868,12.725,12.789,450000.0
2008-09-04 00:04:00,12.788,12.906,12.736,12.837,600000.0
2008-09-04 00:06:00,12.873,12.888,12.75,12.76,800000.0
2008-09-04 00:07:00,12.821,12.872,12.745,12.802,600000.0
2008-09-04 00:08:00,12.881,12.881,12.785,12.873,400000.0
2008-09-04 00:09:00,12.767,12.887,12.767,12.797,550000.0
2008-09-04 00:10:00,12.802,12.875,12.76,12.858,450000.0
2008-09-04 00:11:00,12.917,12.938,12.809,12.873,500000.0
2008-09-04 00:13:00,12.862,12.955,12.803,12.894,500000.0
2008-09-04 00:14:00,12.805,12.909,12.789,12.909,500000.0
2008-09-04 00:16:00,12.779,12.943,12.779,12.791,650000.0
2008-09-04 00:17:00,12.912,12.941,12.821,12.821,500000.0
2008-09-04 00:18:00,12.801,12.908,12.801,12.867,350000.0
2008-09-04 00:19:00,12.775,12.866,12.775,12.82,450000.0
2008-09-04 00:20:00,12.905,12.961,12.788,12.788,650000.0
2008-09-04 00:21:00,12.905,12.924,12.795,12.899,550000.0
2008-09-04 00:22:00,12.904,12.904,12.757,12.872,800000.0
2008-09-04 00:23:00,12.82,12.883,12.753,12.791,750000.0
2008-09-04 00:24:00,12.897,12.917,12.782,12.896,600000.0
2008-09-04 00:25:00,12.806,12.882,12.777,12.882,400000.0
2008-09-04 00:26:00,12.768,12.848,12.768,12.786,400000.0
2008-09-04 00:27:00,12.849,12.849,12.82,12.831,200000.0
2008-09-04 00:28:00,12.886,12.886,12.776,12.776,400000.0
2008-09-04 00:29:00,12.71,12.873,12.71,12.837,300000.0
2008-09-04 00:30:00,12.777,12.89,12.777,12.89,300000.0
2008-09-04 00:31:00,12.881,12.881,12.881,12.881,50000.0
2008-09-04 00:32:00,12.767,12.89,12.739,12.739,500000.0
2008-09-04 00:33:00,12.781,12.88,12.771,12.805,550000.0
2008-09-04 00:34:00,12.854,12.873,12.801,12.854,550000.0
2008-09-04 00:35:00,12.865,12.913,12.823,12.879,400000.0
2008-09-04 00:36:00,12.855,12.888,12.78,12.78,550000.0
2008-09-04 00:37:00,12.849,12.868,12.735,12.735,300000.0
2008-09-04 00:38:00,12.897,12.899,12.787,12.866,350000.0
2008-09-04 00:39:00,12.869,12.909,12.789,12.85,300000.0
2008-09-04 00:40:00,12.841,12.876,12.728,12.766,1250000.0
2008-09-04 00:41:00,12.8,12.889,12.745,12.773,400000.0
2008-09-04 00:42:00,12.831,12.898,12.756,12.798,550000.0
2008-09-04 00:43:00,12.861,12.888,12.73,12.783,350000.0
2008-09-04 00:44:00,12.833,12.872,12.788,12.788,250000.0
2008-09-04 00:45:00,12.784,12.873,12.722,12.873,550000.0
2008-09-04 00:46:00,12.873,12.873,12.745,12.761,300000.0
2008-09-04 00:47:00,12.804,12.861,12.804,12.848,350000.0
2008-09-04 00:48:00,12.813,12.868,12.75,12.777,650000.0
2008-09-04 00:49:00,12.846,12.886,12.778,12.886,550000.0
2008-09-04 00:50:00,12.754,12.851,12.718,12.851,400000.0
2008-09-04 00:51:00,12.834,12.834,12.698,12.698,300000.0
2008-09-04 00:52:00,12.786,12.87,12.74,12.87,400000.0
2008-09-04 00:53:00,12.884,12.884,12.776,12.846,350000.0
2008-09-04 00:54:00,12.812,12.89,12.777,12.89,450000.0
2008-09-04 00:55:00,12.803,12.838,12.752,12.814,350000.0
2008-09-04 00:56:00,12.85,12.85,12.705,12.705,400000.0
2008-09-04 00:57:00,12.875,12.875,12.796,12.796,500000.0
2008-09-04 00:58:00,12.813,12.86,12.774,12.774,400000.0
2008-09-04 00:59:00,12.893,12.911,12.809,12.819,350000.0
2008-09-04 01:00:00,12.843,12.843,12.687,12.83,1000000.0
2008-09-04 01:01:00,12.832,12.892,12.777,12.813,800000.0
2008-09-04 01:02:00,12.84,12.863,12.819,12.819,350000.0
2008-09-04 01:03:00,12.75,12.886,12.75,12.862,400000.0
2008-09-04 01:04:00,12.888,12.888,12.782,12.868,300000.0
2008-09-04 01:06:00,12.765,12.862,12.747,12.862,350000.0
2008-09-04 01:07:00,12.894,12.897,12.782,12.894,400000.0
2008-09-04 01:08:00,12.852,12.895,12.784,12.852,350000.0
2008-09-04 01:09:00,12.781,12.879,12.774,12.821,400000.0
2008-09-04 01:10:00,12.849,12.849,12.719,12.842,700000.0
2008-09-04 01:13:00,12.85,12.909,12.794,12.794,450000.0
2008-09-04 01:14:00,12.879,12.881,12.764,12.764,400000.0
2008-09-04 01:15:00,12.856,12.896,12.777,12.896,350000.0
2008-09-04 01:16:00,12.86,12.874,12.822,12.874,350000.0
2008-09-04 01:18:00,12.795,12.844,12.752,12.752,300000.0
2008-09-04 01:19:00,12.8,12.85,12.778,12.778,400000.0
2008-09-04 01:20:00,12.836,12.87,12.774,12.834,750000.0
2008-09-04 01:21:00,12.828,12.863,12.796,12.843,350000.0
2008-09-04 01:22:00,12.79,12.837,12.712,12.826,400000.0
2008-09-04 01:25:00,12.843,12.843,12.766,12.808,400000.0
2008-09-04 01:26:00,12.768,12.827,12.761,12.827,200000.0
2008-09-04 01:27:00,12.857,12.857,12.726,12.761,300000.0
2008-09-04 01:28:00,12.846,12.855,12.71,12.855,250000.0
2008-09-04 01:29:00,12.816,12.823,12.71,12.792,250000.0
2008-09-04 01:30:00,12.816,12.826,12.709,12.738,500000.0
2008-09-04 01:31:00,12.819,12.866,12.772,12.866,400000.0
2008-09-04 01:32:00,12.783,12.862,12.726,12.862,350000.0
2008-09-04 01:33:00,12.845,12.881,12.768,12.852,400000.0
2008-09-04 01:36:00,12.823,12.921,12.809,12.809,350000.0
2008-09-04 01:37:00,12.817,12.885,12.817,12.885,350000.0
2008-09-04 01:39:00,12.849,12.882,12.754,12.846,600000.0
2008-09-04 01:40:00,12.872,12.962,12.781,12.801,550000.0
2008-09-04 01:41:00,12.798,12.926,12.798,12.903,350000.0
2008-09-04 01:42:00,12.779,12.914,12.779,12.876,450000.0
2008-09-04 01:43:00,12.821,12.917,12.796,12.908,350000.0
2008-09-04 01:44:00,12.917,12.917,12.812,12.908,350000.0
2008-09-04 01:45:00,12.912,12.956,12.819,12.905,400000.0
2008-09-04 01:46:00,12.9,12.939,12.781,12.904,550000.0
2008-09-04 01:47:00,12.812,12.891,12.751,12.891,350000.0
2008-09-04 01:48:00,12.918,12.933,12.816,12.816,350000.0
2008-09-04 01:49:00,12.854,12.897,12.786,12.885,450000.0
2008-09-04 01:50:00,12.941,12.983,12.849,12.969,550000.0
2008-09-04 01:51:00,12.865,12.946,12.828,12.939,400000.0
2008-09-04 01:54:00,12.876,12.949,12.827,12.903,550000.0
2008-09-04 01:55:00,12.858,12.961,12.824,12.89,550000.0
2008-09-04 01:56:00,12.93,12.958,12.877,12.877,350000.0
2008-09-04 01:57:00,12.833,12.975,12.798,12.846,700000.0
2008-09-04 01:58:00,12.944,12.944,12.824,12.824,400000.0
2008-09-04 01:59:00,12.83,12.973,12.83,12.875,550000.0
2008-09-04 02:01:00,12.941,12.951,12.899,12.944,400000.0
2008-09-04 02:02:00,12.819,12.986,12.819,12.898,750000.0
2008-09-04 02:03:00,12.828,12.958,12.815,12.815,550000.0
2008-09-04 02:04:00,12.895,12.983,12.856,12.935,500000.0
2008-09-04 02:05:00,12.851,12.982,12.851,12.885,350000.0
2008-09-04 02:06:00,12.843,12.956,12.843,12.929,450000.0
2008-09-04 02:07:00,12.847,12.985,12.833,12.891,450000.0
2008-09-04 02:08:00,12.932,12.967,12.857,12.916,400000.0
2008-09-04 02:09:00,12.96,12.977,12.851,12.968,600000.0
2008-09-04 02:10:00,12.884,12.924,12.807,12.878,500000.0
2008-09-04 02:11:00,12.918,12.993,12.858,12.863,550000.0
2008-09-04 02:12:00,12.846,12.929,12.846,12.921,400000.0
2008-09-04 02:13:00,12.945,12.945,12.845,12.857,550000.0
2008-09-04 02:14:00,12.856,12.939,12.808,12.907,500000.0
2008-09-04 02:15:00,12.946,13.002,12.903,12.908,500000.0
2008-09-04 02:16:00,12.986,12.986,12.844,12.861,600000.0
2008-09-04 02:17:00,12.949,12.949,12.82,12.919,500000.0
2008-09-04 02:18:00,12.959,12.959,12.816,12.915,650000.0
2008-09-04 02:19:00,12.956,12.956,12.82,12.911,500000.0
2008-09-04 02:20:00,12.884,12.956,12.827,12.956,500000.0
2008-09-04 02:21:00,12.916,12.954,12.825,12.93,400000.0
2008-09-04 02:22:00,12.931,12.958,12.845,12.914,400000.0
2008-09-04 02:23:00,12.931,12.948,12.849,12.913,450000.0
2008-09-04 02:24:00,12.822,12.976,12.822,12.941,550000.0
2008-09-04 02:25:00,12.952,12.952,12.799,12.87,450000.0
2008-09-04 02:28:00,12.873,12.93,12.824,12.915,350000.0
2008-09-04 02:29:00,12.943,12.943,12.832,12.923,400000.0
2008-09-04 02:30:00,12.868,12.929,12.78,12.851,400000.0
2008-09-04 02:31:00,12.89,12.94,12.856,12.911,400000.0
2008-09-04 02:32:00,12.819,12.955,12.819,12.849,250000.0
2008-09-04 02:33:00,12.892,12.937,12.83,12.899,350000.0
2008-09-04 02:36:00,12.813,12.899,12.802,12.813,550000.0
2008-09-04 02:37:00,12.863,12.925,12.791,12.925,300000.0
2008-09-04 02:38:00,12.837,12.923,12.799,12.871,450000.0
2008-09-04 02:39:00,12.851,12.926,12.836,12.882,450000.0
2008-09-04 02:40:00,12.846,12.94,12.836,12.94,400000.0
2008-09-04 02:41:00,12.866,12.959,12.866,12.946,450000.0
2008-09-04 02:42:00,12.876,12.893,12.785,12.847,400000.0
2008-09-04 02:44:00,12.891,12.928,12.8,12.928,500000.0
2008-09-04 02:45:00,12.892,12.932,12.775,12.847,450000.0
2008-09-04 02:46:00,12.913,12.913,12.794,12.825,450000.0
2008-09-04 02:47:00,12.888,12.903,12.794,12.89,400000.0
2008-09-04 02:50:00,12.859,12.944,12.793,12.793,550000.0
2008-09-04 02:51:00,12.838,12.84,12.759,12.834,400000.0
2008-09-04 02:52:00,12.796,12.9,12.796,12.9,350000.0
2008-09-04 02:53:00,12.821,12.918,12.821,12.876,500000.0
2008-09-04 02:54:00,12.842,12.917,12.793,12.825,500000.0
2008-09-04 02:55:00,12.814,12.941,12.804,12.86,500000.0
2008-09-04 02:56:00,12.836,12.96,12.834,12.9,350000.0
2008-09-04 02:57:00,12.886,12.96,12.871,12.936,400000.0
2008-09-04 02:58:00,12.849,12.941,12.808,12.88,350000.0
2008-09-04 02:59:00,12.886,12.941,12.842,12.862,550000.0
2008-09-04 03:00:00,12.856,12.917,12.808,12.889,550000.0
2008-09-04 03:01:00,12.909,12.935,12.797,12.88,500000.0
2008-09-04 03:02:00,12.853,12.951,12.83,12.942,500000.0
2008-09-04 03:03:00,12.852,12.903,12.847,12.874,350000.0
2008-09-04 03:04:00,12.911,12.937,12.83,12.83,350000.0
2008-09-04 03:06:00,12.895,12.895,12.751,12.772,400000.0
2008-09-04 03:07:00,12.826,12.88,12.744,12.806,400000.0
2008-09-04 03:08:00,12.837,12.879,12.751,12.857,250000.0
2008-09-04 03:09:00,12.867,12.867,12.699,12.772,900000.0
2008-09-04 03:10:00,12.774,12.884,12.71,12.745,350000.0
2008-09-04 03:11:00,12.851,12.866,12.749,12.839,250000.0
2008-09-04 03:13:00,12.873,12.873,12.713,12.78,600000.0
2008-09-04 03:14:00,12.747,12.835,12.728,12.835,450000.0
2008-09-04 03:16:00,12.826,12.87,12.786,12.818,400000.0
2008-09-04 03:17:00,12.88,12.891,12.83,12.891,250000.0
2008-09-04 03:18:00,12.862,12.892,12.862,12.892,100000.0
2008-09-04 03:19:00,12.806,12.907,12.765,12.765,950000.0
2008-09-04 03:20:00,12.869,12.896,12.78,12.788,350000.0
2008-09-04 03:21:00,12.835,12.879,12.782,12.782,150000.0
2008-09-04 03:22:00,12.891,12.891,12.786,12.845,400000.0
2008-09-04 03:23:00,12.844,12.922,12.817,12.886,400000.0
2008-09-04 03:24:00,12.785,12.873,12.736,12.87,550000.0
2008-09-04 03:25:00,12.795,12.89,12.795,12.875,250000.0
2008-09-04 03:26:00,12.917,12.919,12.814,12.814,250000.0
2008-09-04 03:27:00,12.86,12.891,12.794,12.889,350000.0
2008-09-04 03:28:00,12.831,12.88,12.793,12.837,450000.0
2008-09-04 03:29:00,12.884,12.933,12.797,12.823,950000.0
2008-09-04 03:30:00,12.886,12.89,12.783,12.817,550000.0
2008-09-04 03:31:00,12.833,12.918,12.833,12.88,350000.0
2008-09-04 03:32:00,12.859,12.941,12.797,12.887,450000.0
2008-09-04 03:33:00,12.923,12.923,12.915,12.915,100000.0
2008-09-04 03:34:00,12.887,12.926,12.779,12.903,500000.0
2008-09-04 03:35:00,12.914,12.915,12.827,12.902,450000.0
2008-09-04 03:36:00,12.808,12.883,12.808,12.883,350000.0
2008-09-04 03:37:00,12.873,12.882,12.872,12.882,150000.0
2008-09-04 03:38:00,12.885,12.923,12.885,12.913,200000.0
2008-09-04 03:39:00,12.807,12.945,12.782,12.862,850000.0
2008-09-04 03:40:00,12.808,12.915,12.783,12.821,400000.0
2008-09-04 03:41:00,12.809,12.901,12.792,12.89,400000.0
2008-09-04 03:42:00,12.882,12.909,12.796,12.872,400000.0
2008-09-04 03:43:00,12.89,12.917,12.779,12.791,500000.0
2008-09-04 03:44:00,12.905,12.935,12.822,12.933,550000.0
2008-09-04 03:45:00,12.889,12.89,12.849,12.852,300000.0
2008-09-04 03:46:00,12.872,12.916,12.786,12.887,350000.0
2008-09-04 03:47:00,12.881,12.912,12.77,12.912,550000.0
2008-09-04 03:48:00,12.898,12.901,12.851,12.891,400000.0
2008-09-04 03:49:00,12.894,12.894,12.76,12.889,350000.0
2008-09-04 03:50:00,12.863,12.884,12.815,12.854,400000.0
2008-09-04 03:51:00,12.832,12.962,12.832,12.899,400000.0
2008-09-04 03:52:00,12.855,12.878,12.755,12.842,450000.0
2008-09-04 03:53:00,12.85,12.863,12.79,12.832,400000.0
2008-09-04 03:54:00,12.911,12.911,12.784,12.865,350000.0
2008-09-04 03:55:00,12.821,12.892,12.776,12.892,350000.0
2008-09-04 03:56:00,12.863,12.877,12.769,12.869,350000.0
2008-09-04 03:57:00,12.864,12.918,12.768,12.789,650000.0
2008-09-04 03:58:00,12.762,12.872,12.762,12.872,350000.0
2008-09-04 03:59:00,12.765,12.836,12.717,12.823,450000.0
2008-09-04 04:00:00,12.838,12.884,12.779,12.884,350000.0
2008-09-04 04:01:00,12.751,12.876,12.751,12.863,350000.0
2008-09-04 04:02:00,12.869,12.869,12.747,12.759,400000.0
2008-09-04 04:03:00,12.883,12.883,12.766,12.822,200000.0
2008-09-04 04:04:00,12.815,12.873,12.752,12.873,300000.0
2008-09-04 04:05:00,12.85,12.888,12.813,12.888,250000.0
2008-09-04 04:06:00,12.819,12.862,12.773,12.862,300000.0
2008-09-04 04:07:00,12.849,12.889,12.762,12.885,550000.0
2008-09-04 04:08:00,12.876,12.876,12.876,12.876,50000.0
2008-09-04 04:09:00,12.761,12.908,12.761,12.868,200000.0
2008-09-04 04:10:00,12.87,12.87,12.754,12.754,100000.0
2008-09-04 04:11:00,12.785,12.894,12.785,12.796,200000.0
2008-09-04 04:13:00,12.829,12.883,12.829,12.883,150000.0
2008-09-04 04:14:00,12.785,12.855,12.785,12.855,200000.0
2008-09-04 04:15:00,12.841,12.86,12.744,12.806,450000.0
2008-09-04 04:16:00,12.799,12.902,12.799,12.889,200000.0
2008-09-04 04:17:00,12.774,12.837,12.772,12.837,250000.0
2008-09-04 04:18:00,12.836,12.865,12.73,12.813,350000.0
2008-09-04 04:19:00,12.718,12.869,12.718,12.735,900000.0
2008-09-04 04:20:00,12.816,12.861,12.761,12.861,200000.0
2008-09-04 04:21:00,12.815,12.851,12.722,12.722,300000.0
2008-09-04 04:22:00,12.824,12.826,12.78,12.824,300000.0
2008-09-04 04:23:00,12.761,12.835,12.761,12.773,250000.0
2008-09-04 04:24:00,12.73,12.86,12.73,12.844,450000.0
2008-09-04 04:25:00,12.763,12.886,12.758,12.856,250000.0
2008-09-04 04:26:00,12.703,12.832,12.703,12.832,250000.0
2008-09-04 04:28:00,12.802,12.815,12.753,12.811,400000.0
2008-09-04 04:29:00,12.785,12.788,12.697,12.697,250000.0
2008-09-04 04:30:00,12.766,12.826,12.723,12.723,350000.0
2008-09-04 04:31:00,12.813,12.865,12.72,12.865,400000.0
2008-09-04 04:32:00,12.809,12.824,12.809,12.824,150000.0
2008-09-04 04:33:00,12.793,12.827,12.735,12.735,350000.0
2008-09-04 04:34:00,12.833,12.858,12.824,12.858,150000.0
2008-09-04 04:35:00,12.833,12.853,12.736,12.801,450000.0
2008-09-04 04:36:00,12.744,12.853,12.741,12.823,400000.0
2008-09-04 04:37:00,12.837,12.877,12.714,12.877,500000.0
2008-09-04 04:38:00,12.745,12.889,12.745,12.83,300000.0
2008-09-04 04:39:00,12.829,12.88,12.764,12.88,850000.0
2008-09-04 04:40:00,12.739,12.88,12.739,12.859,200000.0
2008-09-04 04:41:00,12.814,12.814,12.801,12.801,100000.0
2008-09-04 04:42:00,12.861,12.861,12.796,12.836,400000.0
2008-09-04 04:43:00,12.844,12.844,12.819,12.819,150000.0
2008-09-04 04:44:00,12.79,12.858,12.754,12.778,400000.0
2008-09-04 04:45:00,12.731,12.835,12.731,12.823,400000.0
2008-09-04 04:46:00,12.805,12.848,12.771,12.833,400000.0
2008-09-04 04:47:00,12.811,12.845,12.695,12.845,400000.0
2008-09-04 04:48:00,12.805,12.825,12.802,12.822,250000.0
2008-09-04 04:49:00,12.819,12.841,12.809,12.835,400000.0
2008-09-04 04:50:00,12.693,12.842,12.693,12.842,150000.0
2008-09-04 04:51:00,12.758,12.788,12.758,12.788,100000.0
2008-09-04 04:52:00,12.729,12.835,12.729,12.835,100000.0
2008-09-04 04:53:00,12.812,12.851,12.812,12.818,200000.0
2008-09-04 04:54:00,12.852,12.854,12.742,12.843,400000.0
2008-09-04 04:55:00,12.822,12.822,12.822,12.822,50000.0
2008-09-04 04:56:00,12.818,12.846,12.696,12.846,300000.0
2008-09-04 04:57:00,12.809,12.84,12.719,12.827,450000.0
2008-09-04 04:58:00,12.845,12.86,12.738,12.833,450000.0
2008-09-04 04:59:00,12.798,12.903,12.781,12.781,500000.0
2008-09-04 05:00:00,12.791,12.848,12.713,12.813,1100000.0
2008-09-04 05:01:00,12.836,12.887,12.785,12.859,400000.0
2008-09-04 05:02:00,12.85,12.867,12.729,12.839,400000.0
2008-09-04 05:03:00,12.828,12.828,12.828,12.828,50000.0
2008-09-04 05:04:00,12.821,12.821,12.764,12.764,400000.0
2008-09-04 05:05:00,12.738,12.738,12.738,12.738,50000.0
2008-09-04 05:06:00,12.832,12.848,12.803,12.816,550000.0
2008-09-04 05:07:00,12.814,12.85,12.719,12.819,250000.0
2008-09-04 05:08:00,12.832,12.865,12.765,12.782,300000.0
2008-09-04 05:09:00,12.786,12.853,12.786,12.818,400000.0
2008-09-04 05:10:00,12.837,12.839,12.796,12.796,150000.0
2008-09-04 05:11:00,12.884,12.884,12.851,12.868,150000.0
2008-09-04 05:12:00,12.867,12.876,12.79,12.835,350000.0
2008-09-04 05:13:00,12.829,12.868,12.754,12.84,400000.0
2008-09-04 05:14:00,12.732,12.871,12.732,12.82,200000.0
2008-09-04 05:15:00,12.879,12.891,12.832,12.864,450000.0
2008-09-04 05:17:00,12.878,12.878,12.784,12.863,550000.0
2008-09-04 05:18:00,12.785,12.869,12.773,12.773,300000.0
2008-09-04 05:19:00,12.864,12.875,12.781,12.788,550000.0
2008-09-04 05:20:00,12.872,12.872,12.784,12.789,500000.0
2008-09-04 05:21:00,12.804,12.853,12.804,12.853,100000.0
2008-09-04 05:23:00,12.828,12.882,12.746,12.839,650000.0
2008-09-04 05:24:00,12.823,12.856,12.758,12.812,250000.0
2008-09-04 05:26:00,12.831,12.89,12.752,12.784,500000.0
2008-09-04 05:27:00,12.825,12.856,12.753,12.846,550000.0
2008-09-04 05:28:00,12.724,12.842,12.701,12.829,400000.0
2008-09-04 05:29:00,12.748,12.837,12.695,12.747,550000.0
2008-09-04 05:30:00,12.686,12.829,12.686,12.798,350000.0
2008-09-04 05:31:00,12.766,12.808,12.68,12.71,350000.0
2008-09-04 05:32:00,12.752,12.803,12.72,12.745,350000.0
2008-09-04 05:33:00,12.777,12.833,12.717,12.717,250000.0
2008-09-04 05:34:00,12.723,12.805,12.694,12.805,400000.0
2008-09-04 05:35:00,12.666,12.827,12.666,12.689,550000.0
2008-09-04 05:36:00,12.758,12.791,12.675,12.675,450000.0
2008-09-04 05:37:00,12.732,12.802,12.697,12.802,550000.0
2008-09-04 05:38:00,12.737,12.82,12.737,12.782,300000.0
2008-09-04 05:39:00,12.781,12.793,12.722,12.793,300000.0
2008-09-04 05:40:00,12.706,12.826,12.706,12.724,300000.0
2008-09-04 05:41:00,12.796,12.812,12.759,12.812,150000.0
2008-09-04 05:42:00,12.76,12.796,12.715,12.719,250000.0
2008-09-04 05:43:00,12.761,12.833,12.76,12.833,250000.0
2008-09-04 05:44:00,12.73,12.835,12.693,12.695,250000.0
2008-09-04 05:45:00,12.818,12.86,12.733,12.768,350000.0
2008-09-04 05:46:00,12.823,12.844,12.7,12.791,300000.0
2008-09-04 05:47:00,12.711,12.836,12.711,12.773,350000.0
2008-09-04 05:48:00,12.792,12.822,12.724,12.804,350000.0
2008-09-04 05:49:00,12.812,12.841,12.695,12.729,400000.0
2008-09-04 05:50:00,12.766,12.841,12.76,12.76,400000.0
2008-09-04 05:51:00,12.799,12.848,12.799,12.811,250000.0
2008-09-04 05:52:00,12.787,12.826,12.741,12.826,500000.0
2008-09-04 05:53:00,12.816,12.837,12.754,12.819,500000.0
2008-09-04 05:54:00,12.743,12.843,12.715,12.843,400000.0
2008-09-04 05:56:00,12.753,12.761,12.729,12.741,200000.0
2008-09-04 05:57:00,12.789,12.82,12.718,12.769,550000.0
2008-09-04 05:58:00,12.802,12.808,12.701,12.701,250000.0
2008-09-04 05:59:00,12.841,12.841,12.755,12.797,250000.0
2008-09-04 06:00:00,12.788,12.853,12.727,12.802,500000.0
2008-09-04 06:01:00,12.765,12.84,12.712,12.81,350000.0
2008-09-04 06:02:00,12.829,12.829,12.736,12.822,350000.0
2008-09-04 06:03:00,12.755,12.847,12.708,12.797,500000.0
2008-09-04 06:04:00,12.811,12.811,12.675,12.68,350000.0
2008-09-04 06:05:00,12.774,12.811,12.705,12.752,350000.0
2008-09-04 06:06:00,12.708,12.773,12.619,12.692,550000.0
2008-09-04 06:07:00,12.8,12.826,12.636,12.691,550000.0
2008-09-04 06:08:00,12.806,12.806,12.658,12.718,450000.0
2008-09-04 06:09:00,12.684,12.753,12.645,12.751,350000.0
2008-09-04 06:10:00,12.768,12.768,12.735,12.735,100000.0
2008-09-04 06:11:00,12.714,12.778,12.699,12.778,350000.0
2008-09-04 06:12:00,12.776,12.81,12.764,12.81,400000.0
2008-09-04 06:13:00,12.743,12.801,12.711,12.711,550000.0
2008-09-04 06:14:00,12.844,12.844,12.7,12.778,450000.0
2008-09-04 06:15:00,12.822,12.822,12.687,12.783,400000.0
2008-09-04 06:16:00,12.806,12.81,12.655,12.81,400000.0
2008-09-04 06:17:00,12.822,12.822,12.697,12.798,450000.0
2008-09-04 06:18:00,12.76,12.831,12.76,12.831,100000.0
2008-09-04 06:20:00,12.834,12.836,12.725,12.812,500000.0
2008-09-04 06:21:00,12.746,12.746,12.746,12.746,50000.0
2008-09-04 06:22:00,12.814,12.853,12.769,12.769,400000.0
2008-09-04 06:23:00,12.851,12.865,12.737,12.737,350000.0
2008-09-04 06:24:00,12.804,12.816,12.727,12.816,400000.0
2008-09-04 06:25:00,12.796,12.858,12.728,12.804,500000.0
2008-09-04 06:26:00,12.764,12.85,12.762,12.841,550000.0
2008-09-04 06:27:00,12.799,12.802,12.707,12.707,450000.0
2008-09-04 06:28:00,12.774,12.861,12.732,12.783,550000.0
2008-09-04 06:29:00,12.742,12.836,12.696,12.728,550000.0
2008-09-04 06:30:00,12.769,12.823,12.747,12.823,500000.0
2008-09-04 06:31:00,12.778,12.865,12.741,12.865,300000.0
2008-09-04 06:32:00,12.812,12.855,12.728,12.772,400000.0
2008-09-04 06:33:00,12.735,12.872,12.729,12.752,400000.0
2008-09-04 06:34:00,12.787,12.848,12.787,12.788,400000.0
2008-09-04 06:35:00,12.763,12.858,12.743,12.744,350000.0
2008-09-04 06:36:00,12.829,12.84,12.722,12.84,350000.0
2008-09-04 06:37:00,12.729,12.858,12.729,12.75,550000.0
2008-09-04 06:38:00,12.759,12.889,12.759,12.872,550000.0
2008-09-04 06:39:00,12.756,12.94,12.756,12.868,950000.0
2008-09-04 06:40:00,12.854,12.854,12.713,12.81,450000.0
2008-09-04 06:41:00,12.771,12.859,12.743,12.785,500000.0
2008-09-04 06:42:00,12.818,12.833,12.776,12.776,250000.0
2008-09-04 06:43:00,12.805,12.843,12.735,12.767,550000.0
2008-09-04 06:44:00,12.715,12.83,12.715,12.807,350000.0
2008-09-04 06:45:00,12.812,12.854,12.765,12.795,350000.0
2008-09-04 06:46:00,12.847,12.847,12.726,12.817,350000.0
2008-09-04 06:47:00,12.737,12.893,12.712,12.712,550000.0
2008-09-04 06:48:00,12.828,12.828,12.746,12.746,100000.0
2008-09-04 06:49:00,12.754,12.843,12.712,12.808,800000.0
2008-09-04 06:50:00,12.716,12.823,12.687,12.738,350000.0
2008-09-04 06:51:00,12.835,12.866,12.741,12.84,500000.0
2008-09-04 06:52:00,12.808,12.808,12.696,12.802,500000.0
2008-09-04 06:53:00,12.764,12.848,12.761,12.837,300000.0
2008-09-04 06:54:00,12.792,12.808,12.669,12.808,450000.0
2008-09-04 06:55:00,12.713,12.788,12.713,12.788,250000.0
2008-09-04 06:56:00,12.799,12.806,12.695,12.736,550000.0
2008-09-04 06:57:00,12.708,12.815,12.695,12.738,550000.0
2008-09-04 06:58:00,12.753,12.767,12.637,12.64,450000.0
2008-09-04 06:59:00,12.694,12.796,12.66,12.676,650000.0
2008-09-04 07:00:00,12.744,12.754,12.649,12.649,550000.0
2008-09-04 07:01:00,12.723,12.796,12.679,12.723,450000.0
2008-09-04 07:02:00,12.693,12.822,12.682,12.69,550000.0
2008-09-04 07:03:00,12.77,12.791,12.666,12.672,400000.0
2008-09-04 07:04:00,12.778,12.837,12.706,12.706,500000.0
2008-09-04 07:05:00,12.761,12.854,12.668,12.668,500000.0
2008-09-04 07:06:00,12.715,12.808,12.675,12.752,550000.0
2008-09-04 07:07:00,12.737,12.791,12.655,12.756,500000.0
2008-09-04 07:08:00,12.752,12.82,12.712,12.735,500000.0
2008-09-04 07:09:00,12.687,12.78,12.674,12.674,400000.0
2008-09-04 07:10:00,12.794,12.794,12.661,12.754,350000.0
2008-09-04 07:11:00,12.802,12.811,12.717,12.811,300000.0
2008-09-04 07:12:00,12.7,12.801,12.669,12.697,400000.0
2008-09-04 07:13:00,12.671,12.796,12.671,12.691,400000.0
2008-09-04 07:14:00,12.705,12.803,12.705,12.734,400000.0
2008-09-04 07:15:00,12.813,12.813,12.666,12.738,350000.0
2008-09-04 07:16:00,12.81,12.81,12.644,12.782,350000.0
2008-09-04 07:17:00,12.748,12.799,12.682,12.732,500000.0
2008-09-04 07:18:00,12.839,12.839,12.709,12.803,550000.0
2008-09-04 07:19:00,12.813,12.825,12.71,12.778,550000.0
2008-09-04 07:20:00,12.789,12.815,12.732,12.815,350000.0
2008-09-04 07:21:00,12.686,12.829,12.686,12.829,350000.0
2008-09-04 07:22:00,12.739,12.796,12.69,12.796,350000.0
2008-09-04 07:23:00,12.754,12.833,12.731,12.811,350000.0
2008-09-04 07:24:00,12.708,12.827,12.708,12.827,450000.0
2008-09-04 07:25:00,12.799,12.852,12.745,12.757,550000.0
2008-09-04 07:26:00,12.779,12.779,12.704,12.715,400000.0
2008-09-04 07:27:00,12.822,12.837,12.686,12.761,500000.0
2008-09-04 07:28:00,12.797,12.843,12.751,12.814,400000.0
2008-09-04 07:29:00,12.811,12.811,12.678,12.797,500000.0
2008-09-04 07:30:00,12.777,12.8,12.777,12.788,150000.0
2008-09-04 07:32:00,12.789,12.829,12.746,12.791,400000.0
2008-09-04 07:33:00,12.79,12.831,12.708,12.708,350000.0
2008-09-04 07:34:00,12.763,12.807,12.734,12.779,450000.0
2008-09-04 07:35:00,12.756,12.783,12.703,12.703,350000.0
2008-09-04 07:36:00,12.708,12.82,12.639,12.639,500000.0
2008-09-04 07:37:00,12.778,12.785,12.64,12.654,400000.0
2008-09-04 07:38:00,12.702,12.777,12.638,12.777,450000.0
2008-09-04 07:39:00,12.768,12.795,12.647,12.769,400000.0
2008-09-04 07:40:00,12.767,12.779,12.63,12.779,350000.0
2008-09-04 07:41:00,12.797,12.797,12.705,12.714,450000.0
2008-09-04 07:42:00,12.793,12.836,12.701,12.726,350000.0
2008-09-04 07:43:00,12.75,12.75,12.654,12.68,400000.0
2008-09-04 07:44:00,12.731,12.812,12.719,12.719,550000.0
2008-09-04 07:45:00,12.796,12.823,12.734,12.734,350000.0
2008-09-04 07:46:00,12.801,12.811,12.682,12.731,350000.0
2008-09-04 07:47:00,12.79,12.816,12.675,12.762,350000.0
2008-09-04 07:48:00,12.708,12.851,12.708,12.796,550000.0
2008-09-04 07:49:00,12.781,12.808,12.686,12.774,550000.0
2008-09-04 07:50:00,12.709,12.794,12.673,12.744,450000.0
2008-09-04 07:51:00,12.768,12.848,12.718,12.811,450000.0
2008-09-04 07:52:00,12.768,12.814,12.688,12.733,500000.0
2008-09-04 07:53:00,12.777,12.801,12.684,12.751,500000.0
2008-09-04 07:54:00,12.772,12.823,12.703,12.729,350000.0
2008-09-04 07:56:00,12.759,12.8,12.666,12.8,550000.0
2008-09-04 07:57:00,12.71,12.754,12.68,12.695,350000.0
2008-09-04 07:58:00,12.738,12.811,12.693,12.752,500000.0
2008-09-04 07:59:00,12.76,12.809,12.713,12.721,450000.0
2008-09-04 08:00:00,12.711,12.808,12.71,12.777,350000.0
2008-09-04 08:01:00,12.716,12.825,12.716,12.825,350000.0
2008-09-04 08:02:00,12.709,12.849,12.709,12.809,350000.0
2008-09-04 08:03:00,12.77,12.816,12.706,12.714,450000.0
2008-09-04 08:04:00,12.742,12.809,12.718,12.721,350000.0
2008-09-04 08:05:00,12.737,12.81,12.705,12.742,400000.0
2008-09-04 08:06:00,12.8,12.841,12.759,12.805,400000.0
2008-09-04 08:07:00,12.84,12.858,12.744,12.824,450000.0
2008-09-04 08:08:00,12.801,12.924,12.765,12.87,400000.0
2008-09-04 08:09:00,12.86,12.875,12.751,12.792,400000.0
2008-09-04 08:10:00,12.865,12.892,12.772,12.851,400000.0
2008-09-04 08:11:00,12.842,12.853,12.754,12.815,400000.0
2008-09-04 08:12:00,12.837,12.852,12.778,12.799,400000.0
2008-09-04 08:13:00,12.758,12.886,12.758,12.805,350000.0
2008-09-04 08:14:00,12.86,12.877,12.746,12.877,400000.0
2008-09-04 08:15:00,12.836,12.87,12.744,12.744,400000.0
2008-09-04 08:16:00,12.905,12.911,12.767,12.767,350000.0
2008-09-04 08:17:00,12.862,12.898,12.795,12.875,500000.0
2008-09-04 08:18:00,12.874,12.874,12.703,12.82,500000.0
2008-09-04 08:19:00,12.875,12.875,12.744,12.766,400000.0
2008-09-04 08:20:00,12.767,12.879,12.767,12.868,400000.0
2008-09-04 08:21:00,12.818,12.84,12.699,12.84,400000.0
2008-09-04 08:22:00,12.796,12.904,12.762,12.88,550000.0
2008-09-04 08:23:00,12.754,12.842,12.727,12.831,350000.0
2008-09-04 08:24:00,12.785,12.831,12.75,12.75,350000.0
2008-09-04 08:25:00,12.85,12.885,12.813,12.815,400000.0
2008-09-04 08:26:00,12.869,12.871,12.781,12.799,500000.0
2008-09-04 08:27:00,12.804,12.894,12.793,12.856,400000.0
2008-09-04 08:28:00,12.833,12.835,12.765,12.796,450000.0
2008-09-04 08:29:00,12.805,12.871,12.797,12.797,400000.0
2008-09-04 08:30:00,12.79,12.941,12.79,12.911,500000.0
2008-09-04 08:31:00,12.849,12.905,12.8,12.822,450000.0
2008-09-04 08:32:00,12.796,12.897,12.776,12.897,400000.0
2008-09-04 08:33:00,12.764,12.897,12.764,12.875,450000.0
2008-09-04 08:34:00,12.858,12.906,12.779,12.893,450000.0
2008-09-04 08:35:00,12.856,12.908,12.808,12.851,550000.0
2008-09-04 08:36:00,12.748,12.806,12.745,12.745,350000.0
2008-09-04 08:37:00,12.786,12.888,12.781,12.801,350000.0
2008-09-04 08:38:00,12.868,12.868,12.732,12.767,400000.0
2008-09-04 08:39:00,12.798,12.893,12.782,12.87,500000.0
2008-09-04 08:40:00,12.866,12.866,12.738,12.844,350000.0
2008-09-04 08:41:00,12.767,12.877,12.767,12.849,500000.0
2008-09-04 08:42:00,12.856,12.879,12.748,12.837,350000.0
2008-09-04 08:43:00,12.788,12.912,12.788,12.859,350000.0
2008-09-04 08:44:00,12.861,12.896,12.747,12.847,550000.0
2008-09-04 08:45:00,12.817,12.861,12.74,12.769,350000.0
2008-09-04 08:46:00,12.832,12.889,12.809,12.813,550000.0
2008-09-04 08:47:00,12.786,12.928,12.771,12.845,550000.0
2008-09-04 08:48:00,12.851,12.851,12.716,12.779,550000.0
2008-09-04 08:49:00,12.837,12.837,12.755,12.811,500000.0
2008-09-04 08:50:00,12.745,12.824,12.727,12.732,550000.0
2008-09-04 08:51:00,12.753,12.846,12.744,12.808,450000.0
2008-09-04 08:52:00,12.848,12.907,12.81,12.873,350000.0
2008-09-04 08:53:00,12.765,12.858,12.694,12.809,400000.0
2008-09-04 08:54:00,12.86,12.86,12.733,12.766,400000.0
2008-09-04 08:55:00,12.823,12.886,12.749,12.749,450000.0
2008-09-04 08:56:00,12.78,12.852,12.725,12.725,450000.0
2008-09-04 08:57:00,12.821,12.857,12.76,12.788,350000.0
2008-09-04 08:58:00,12.817,12.861,12.755,12.787,500000.0
2008-09-04 08:59:00,12.852,12.868,12.798,12.831,400000.0
2008-09-04 09:00:00,12.84,12.871,12.75,12.84,1500000.0
2008-09-04 09:01:00,12.824,12.84,12.76,12.831,1250000.0
2008-09-04 09:02:00,12.861,12.898,12.769,12.769,350000.0
2008-09-04 09:03:00,12.847,12.924,12.815,12.876,350000.0
2008-09-04 09:04:00,12.853,12.911,12.794,12.831,450000.0
2008-09-04 09:05:00,12.831,12.885,12.751,12.872,400000.0
2008-09-04 09:06:00,12.842,12.922,12.781,12.823,450000.0
2008-09-04 09:07:00,12.873,12.91,12.821,12.821,350000.0
2008-09-04 09:08:00,12.88,12.921,12.794,12.876,550000.0
2008-09-04 09:09:00,12.894,12.929,12.816,12.929,350000.0
2008-09-04 09:10:00,12.855,12.92,12.808,12.863,450000.0
2008-09-04 09:11:00,12.884,12.952,12.836,12.903,1900000.0
2008-09-04 09:12:00,12.874,12.953,12.833,12.898,550000.0
2008-09-04 09:13:00,12.899,12.923,12.787,12.923,550000.0
2008-09-04 09:14:00,12.85,12.954,12.85,12.923,400000.0
2008-09-04 09:15:00,12.932,12.932,12.792,12.839,500000.0
2008-09-04 09:16:00,12.865,12.94,12.83,12.94,500000.0
2008-09-04 09:17:00,12.877,12.95,12.796,12.887,550000.0
2008-09-04 09:18:00,12.915,13.004,12.829,12.926,500000.0
2008-09-04 09:19:00,12.934,12.944,12.792,12.835,500000.0
2008-09-04 09:20:00,12.855,12.898,12.797,12.885,350000.0
2008-09-04 09:21:00,12.904,12.92,12.834,12.834,450000.0
2008-09-04 09:22:00,12.923,12.937,12.839,12.857,400000.0
2008-09-04 09:23:00,12.937,12.966,12.856,12.939,400000.0
2008-09-04 09:24:00,12.894,12.96,12.889,12.891,350000.0
2008-09-04 09:25:00,12.943,12.99,12.863,12.92,350000.0
2008-09-04 09:26:00,12.9,12.987,12.846,12.987,350000.0
2008-09-04 09:27:00,13.001,13.04,12.893,12.956,550000.0
2008-09-04 09:28:00,12.873,12.959,12.873,12.925,1550000.0
2008-09-04 09:29:00,12.867,13.002,12.867,12.94,400000.0
2008-09-04 09:30:00,12.948,13.036,12.897,12.942,450000.0
2008-09-04 09:31:00,13.008,13.008,12.911,12.939,350000.0
2008-09-04 09:32:00,12.896,13.025,12.862,12.902,350000.0
2008-09-04 09:33:00,12.933,13.034,12.881,12.893,350000.0
2008-09-04 09:34:00,12.877,13.039,12.825,12.86,1950000.0
2008-09-04 09:35:00,13.056,13.056,12.926,12.957,350000.0
2008-09-04 09:36:00,13.046,13.082,12.966,12.99,550000.0
2008-09-04 09:37:00,13.012,13.026,12.914,12.995,450000.0
2008-09-04 09:38:00,12.959,13.011,12.913,12.969,550000.0
2008-09-04 09:39:00,12.938,13.024,12.882,12.882,550000.0
2008-09-04 09:40:00,12.979,13.03,12.919,13.03,500000.0
2008-09-04 09:41:00,12.94,12.993,12.881,12.881,450000.0
2008-09-04 09:42:00,12.905,12.991,12.905,12.991,450000.0
2008-09-04 09:43:00,12.957,13.028,12.928,13.004,550000.0
2008-09-04 09:44:00,12.886,13.006,12.886,13.006,450000.0
2008-09-04 09:45:00,12.993,13.053,12.92,13.004,350000.0
2008-09-04 09:46:00,12.993,13.012,12.894,12.894,450000.0
2008-09-04 09:47:00,12.975,13.028,12.868,13.028,400000.0
2008-09-04 09:48:00,13.006,13.041,12.905,12.931,450000.0
2008-09-04 09:49:00,13.025,13.025,12.905,12.977,400000.0
2008-09-04 09:50:00,12.945,13.024,12.891,12.955,350000.0
2008-09-04 09:51:00,13.0,13.028,12.91,13.001,400000.0
2008-09-04 09:52:00,13.002,13.036,12.91,13.022,400000.0
2008-09-04 09:53:00,12.995,13.05,12.971,13.02,400000.0
2008-09-04 09:54:00,12.956,13.085,12.953,13.016,750000.0
2008-09-04 09:55:00,12.953,13.045,12.947,13.043,550000.0
2008-09-04 09:56:00,12.987,13.031,12.927,12.993,450000.0
2008-09-04 09:57:00,12.928,13.006,12.899,12.988,450000.0
2008-09-04 09:58:00,12.959,13.02,12.934,12.934,400000.0
2008-09-04 09:59:00,12.902,13.035,12.902,12.992,400000.0
2008-09-04 10:00:00,13.025,13.025,12.9,12.916,350000.0
2008-09-04 10:01:00,12.922,13.016,12.922,13.016,500000.0
2008-09-04 10:02:00,13.025,13.025,12.919,12.919,400000.0
2008-09-04 10:03:00,12.991,13.068,12.952,12.966,500000.0
2008-09-04 10:04:00,13.004,13.084,12.969,13.014,550000.0
2008-09-04 10:05:00,12.983,13.035,12.944,12.946,350000.0
2008-09-04 10:06:00,12.915,13.025,12.915,12.965,500000.0
2008-09-04 10:07:00,13.074,13.074,12.959,13.029,400000.0
2008-09-04 10:08:00,13.049,13.059,12.954,12.998,550000.0
2008-09-04 10:09:00,12.976,13.072,12.952,12.991,350000.0
2008-09-04 10:10:00,13.027,13.056,12.923,12.923,650000.0
2008-09-04 10:11:00,13.071,13.078,12.973,13.078,400000.0
2008-09-04 10:12:00,13.063,13.063,12.933,12.982,550000.0
2008-09-04 10:13:00,12.969,13.05,12.942,13.002,350000.0
2008-09-04 10:14:00,13.016,13.113,13.016,13.025,550000.0
2008-09-04 10:15:00,13.009,13.122,12.955,13.037,350000.0
2008-09-04 10:16:00,13.035,13.113,12.995,13.01,550000.0
2008-09-04 10:17:00,13.128,13.128,12.995,12.999,500000.0
2008-09-04 10:18:00,13.121,13.181,13.049,13.081,550000.0
2008-09-04 10:19:00,13.146,13.152,13.036,13.152,550000.0
2008-09-04 10:20:00,13.047,13.127,13.02,13.101,350000.0
2008-09-04 10:21:00,13.099,13.116,13.018,13.078,350000.0
2008-09-04 10:22:00,13.081,13.13,13.016,13.118,500000.0
2008-09-04 10:23:00,13.103,13.126,12.991,13.12,400000.0
2008-09-04 10:24:00,13.043,13.13,12.961,13.084,500000.0
2008-09-04 10:25:00,13.075,13.097,12.976,12.98,500000.0
2008-09-04 10:26:00,12.985,13.114,12.958,13.09,350000.0
2008-09-04 10:27:00,13.06,13.109,12.978,12.998,400000.0
2008-09-04 10:28:00,13.083,13.127,13.005,13.058,600000.0
2008-09-04 10:29:00,13.073,13.084,12.974,12.98,350000.0
2008-09-04 10:30:00,13.093,13.093,12.984,12.994,400000.0
2008-09-04 10:31:00,13.1,13.117,12.991,13.045,550000.0
2008-09-04 10:32:00,13.079,13.138,13.022,13.111,650000.0
2008-09-04 10:33:00,13.001,13.108,13.001,13.002,450000.0
2008-09-04 10:34:00,13.011,13.092,12.951,13.012,450000.0
2008-09-04 10:35:00,13.025,13.074,12.957,12.957,450000.0
2008-09-04 10:36:00,12.93,13.064,12.93,13.064,550000.0
2008-09-04 10:37:00,12.958,13.051,12.915,13.034,400000.0
2008-09-04 10:38:00,13.05,13.098,12.947,12.975,550000.0
2008-09-04 10:39:00,12.968,13.094,12.949,13.085,350000.0
2008-09-04 10:40:00,12.987,13.06,12.905,13.017,550000.0
2008-09-04 10:41:00,13.093,13.113,12.941,12.983,400000.0
2008-09-04 10:42:00,13.003,13.063,12.949,13.018,400000.0
2008-09-04 10:43:00,13.018,13.084,12.949,13.084,450000.0
2008-09-04 10:44:00,12.95,13.07,12.941,13.027,350000.0
2008-09-04 10:45:00,12.937,12.996,12.937,12.991,350000.0
2008-09-04 10:46:00,12.974,13.105,12.974,12.977,600000.0
2008-09-04 10:47:00,13.043,13.067,12.982,12.991,400000.0
2008-09-04 10:48:00,13.021,13.116,13.001,13.001,550000.0
2008-09-04 10:49:00,13.029,13.089,12.974,13.076,500000.0
2008-09-04 10:50:00,13.119,13.198,13.023,13.042,450000.0
2008-09-04 10:51:00,13.036,13.132,13.007,13.132,350000.0
2008-09-04 10:52:00,13.011,13.148,13.011,13.072,550000.0
2008-09-04 10:53:00,13.108,13.122,13.006,13.122,350000.0
2008-09-04 10:54:00,13.098,13.152,13.026,13.137,400000.0
2008-09-04 10:55:00,13.081,13.131,13.024,13.055,350000.0
2008-09-04 10:56:00,12.994,13.125,12.994,13.078,450000.0
2008-09-04 10:57:00,13.088,13.133,13.048,13.048,400000.0
2008-09-04 10:58:00,13.086,13.13,13.016,13.13,450000.0
2008-09-04 10:59:00,13.107,13.147,13.008,13.053,350000.0
2008-09-04 11:00:00,13.031,13.107,12.987,13.043,400000.0
2008-09-04 11:01:00,12.965,13.1,12.965,13.052,550000.0
2008-09-04 11:02:00,13.098,13.112,12.992,13.063,350000.0
2008-09-04 11:03:00,13.01,13.143,13.01,13.034,400000.0
2008-09-04 11:04:00,13.118,13.13,12.963,13.13,500000.0
2008-09-04 11:05:00,13.069,13.115,13.03,13.099,400000.0
2008-09-04 11:06:00,13.015,13.094,12.968,13.075,400000.0
2008-09-04 11:07:00,13.045,13.095,12.961,12.961,400000.0
2008-09-04 11:08:00,12.981,13.117,12.972,13.056,500000.0
2008-09-04 11:09:00,13.095,13.13,12.995,13.13,500000.0
2008-09-04 11:10:00,12.99,13.132,12.99,13.071,450000.0
2008-09-04 11:11:00,13.028,13.125,12.988,13.104,400000.0
2008-09-04 11:12:00,13.012,13.139,12.996,13.007,600000.0
2008-09-04 11:13:00,13.072,13.12,13.036,13.091,500000.0
2008-09-04 11:14:00,13.109,13.111,12.995,13.02,350000.0
2008-09-04 11:15:00,13.038,13.07,12.976,13.056,400000.0
2008-09-04 11:16:00,13.11,13.145,12.991,13.044,550000.0
2008-09-04 11:17:00,13.105,13.105,12.952,13.077,700000.0
2008-09-04 11:18:00,13.085,13.113,12.981,13.019,400000.0
2008-09-04 11:19:00,13.053,13.077,13.006,13.01,450000.0
2008-09-04 11:20:00,13.082,13.094,12.991,13.094,500000.0
2008-09-04 11:21:00,12.957,13.121,12.955,12.955,450000.0
2008-09-04 11:22:00,13.034,13.103,12.981,13.063,500000.0
2008-09-04 11:23:00,13.008,13.12,13.008,13.083,400000.0
2008-09-04 11:24:00,13.014,13.07,12.969,12.995,400000.0
2008-09-04 11:25:00,13.014,13.13,13.014,13.13,350000.0
2008-09-04 11:26:00,13.05,13.157,13.031,13.035,550000.0
2008-09-04 11:27:00,13.125,13.143,13.016,13.108,450000.0
2008-09-04 11:28:00,12.964,13.099,12.945,13.099,500000.0
2008-09-04 11:29:00,13.025,13.141,13.011,13.113,600000.0
2008-09-04 11:30:00,13.029,13.116,13.011,13.034,400000.0
2008-09-04 11:31:00,13.072,13.072,12.949,13.05,550000.0
2008-09-04 11:32:00,13.13,13.142,12.995,13.051,650000.0
2008-09-04 11:33:00,12.97,13.113,12.97,13.085,550000.0
2008-09-04 11:34:00,13.042,13.121,12.982,13.083,450000.0
2008-09-04 11:35:00,13.062,13.07,12.986,13.063,400000.0
2008-09-04 11:36:00,13.006,13.133,13.006,13.008,400000.0
2008-09-04 11:37:00,13.032,13.073,12.975,13.066,450000.0
2008-09-04 11:38:00,12.96,13.087,12.959,12.959,400000.0
2008-09-04 11:39:00,13.08,13.08,12.954,13.062,550000.0
2008-09-04 11:40:00,13.093,13.111,13.003,13.003,500000.0
2008-09-04 11:41:00,13.075,13.112,12.992,13.101,400000.0
2008-09-04 11:42:00,12.979,13.101,12.979,13.054,350000.0
2008-09-04 11:43:00,13.057,13.105,12.97,13.019,550000.0
2008-09-04 11:44:00,13.034,13.039,12.931,13.025,550000.0
2008-09-04 11:45:00,12.989,13.053,12.95,13.053,350000.0
2008-09-04 11:46:00,13.044,13.08,12.97,13.005,350000.0
2008-09-04 11:47:00,13.103,13.103,12.979,12.997,400000.0
2008-09-04 11:48:00,13.024,13.096,12.965,12.98,550000.0
2008-09-04 11:49:00,13.065,13.094,12.97,13.048,400000.0
2008-09-04 11:50:00,13.077,13.077,12.956,12.966,350000.0
2008-09-04 11:51:00,13.054,13.086,12.955,12.955,450000.0
2008-09-04 11:52:00,13.009,13.112,13.009,13.112,500000.0
2008-09-04 11:53:00,12.997,13.067,12.977,12.977,500000.0
2008-09-04 11:54:00,12.959,13.111,12.959,13.088,650000.0
2008-09-04 11:55:00,13.065,13.07,12.911,12.934,400000.0
2008-09-04 11:56:00,13.0,13.106,12.987,13.032,400000.0
2008-09-04 11:57:00,13.029,13.088,12.951,12.962,550000.0
2008-09-04 11:58:00,13.084,13.107,13.008,13.075,450000.0
2008-09-04 11:59:00,13.084,13.099,12.966,12.966,550000.0
2008-09-04 12:00:00,13.012,13.088,12.964,13.079,450000.0
2008-09-04 12:01:00,13.054,13.054,12.906,13.014,500000.0
2008-09-04 12:02:00,13.05,13.071,12.94,12.983,500000.0
2008-09-04 12:03:00,12.915,13.052,12.915,13.043,450000.0
2008-09-04 12:04:00,12.961,13.06,12.903,12.941,550000.0
2008-09-04 12:05:00,12.998,13.048,12.921,13.003,450000.0
2008-09-04 12:06:00,13.031,13.06,12.95,12.961,400000.0
2008-09-04 12:07:00,12.92,13.047,12.92,12.922,350000.0
2008-09-04 12:08:00,13.048,13.048,12.917,12.924,500000.0
2008-09-04 12:09:00,12.972,13.072,12.949,13.072,550000.0
2008-09-04 12:10:00,13.049,13.055,12.985,13.043,350000.0
2008-09-04 12:11:00,12.934,13.038,12.933,12.955,350000.0
2008-09-04 12:12:00,12.935,13.074,12.93,13.013,550000.0
2008-09-04 12:13:00,13.036,13.036,12.896,13.021,350000.0
2008-09-04 12:14:00,12.953,13.014,12.906,12.929,450000.0
2008-09-04 12:15:00,13.009,13.038,12.927,12.993,350000.0
2008-09-04 12:16:00,12.964,13.003,12.899,13.003,500000.0
2008-09-04 12:17:00,13.008,13.008,12.871,12.891,400000.0
2008-09-04 12:18:00,12.89,13.005,12.823,12.903,350000.0
2008-09-04 12:19:00,12.883,12.933,12.816,12.816,550000.0
2008-09-04 12:20:00,12.95,12.985,12.845,12.845,350000.0
2008-09-04 12:21:00,12.858,12.999,12.858,12.892,450000.0
2008-09-04 12:22:00,12.913,12.947,12.81,12.873,450000.0
2008-09-04 12:23:00,12.911,12.92,12.807,12.882,550000.0
2008-09-04 12:24:00,12.866,12.94,12.755,12.885,500000.0
2008-09-04 12:25:00,12.916,12.955,12.869,12.869,450000.0
2008-09-04 12:26:00,12.906,12.934,12.845,12.866,350000.0
2008-09-04 12:27:00,12.883,12.952,12.795,12.952,500000.0
2008-09-04 12:28:00,12.847,12.937,12.845,12.853,350000.0
2008-09-04 12:29:00,12.876,12.952,12.819,12.87,400000.0
2008-09-04 12:30:00,12.891,12.952,12.843,12.943,400000.0
2008-09-04 12:31:00,12.89,12.906,12.853,12.901,350000.0
2008-09-04 12:32:00,12.817,12.973,12.817,12.948,450000.0
2008-09-04 12:33:00,12.811,12.936,12.811,12.897,450000.0
2008-09-04 12:34:00,12.872,12.969,12.83,12.927,350000.0
2008-09-04 12:35:00,12.862,12.955,12.833,12.885,600000.0
2008-09-04 12:36:00,12.941,12.953,12.843,12.917,550000.0
2008-09-04 12:37:00,12.994,12.999,12.889,12.94,400000.0
2008-09-04 12:38:00,12.879,12.984,12.879,12.984,400000.0
2008-09-04 12:39:00,12.869,12.955,12.854,12.888,550000.0
2008-09-04 12:40:00,12.832,12.978,12.814,12.827,450000.0
2008-09-04 12:41:00,12.903,12.921,12.81,12.906,450000.0
2008-09-04 12:42:00,12.934,12.976,12.812,12.812,500000.0
2008-09-04 12:43:00,12.953,12.953,12.809,12.809,350000.0
2008-09-04 12:44:00,12.836,12.92,12.801,12.856,350000.0
2008-09-04 12:45:00,12.803,12.92,12.783,12.809,400000.0
2008-09-04 12:46:00,12.948,12.948,12.836,12.855,400000.0
2008-09-04 12:47:00,12.928,12.93,12.838,12.857,350000.0
2008-09-04 12:48:00,12.906,12.947,12.853,12.853,500000.0
2008-09-04 12:49:00,12.855,12.963,12.816,12.853,400000.0
2008-09-04 12:50:00,12.828,12.97,12.828,12.948,450000.0
2008-09-04 12:51:00,12.878,12.992,12.829,12.829,450000.0
2008-09-04 12:52:00,12.913,12.955,12.828,12.842,350000.0
2008-09-04 12:53:00,12.844,12.949,12.84,12.949,400000.0
2008-09-04 12:54:00,12.88,12.96,12.838,12.922,400000.0
2008-09-04 12:55:00,12.914,12.949,12.816,12.875,400000.0
2008-09-04 12:56:00,12.952,12.952,12.828,12.93,450000.0
2008-09-04 12:57:00,12.885,12.907,12.804,12.873,400000.0
2008-09-04 12:58:00,12.839,12.944,12.812,12.944,400000.0
2008-09-04 12:59:00,12.833,12.947,12.833,12.861,350000.0
2008-09-04 13:00:00,12.809,12.943,12.809,12.854,550000.0
2008-09-04 13:01:00,12.911,12.911,12.793,12.902,400000.0
2008-09-04 13:02:00,12.955,12.955,12.857,12.908,500000.0
2008-09-04 13:03:00,12.941,12.991,12.866,12.954,350000.0
2008-09-04 13:04:00,12.854,12.992,12.854,12.943,450000.0
2008-09-04 13:05:00,12.931,13.04,12.885,12.958,400000.0
2008-09-04 13:06:00,12.96,12.96,12.819,12.889,450000.0
2008-09-04 13:07:00,12.911,12.988,12.874,12.988,450000.0
2008-09-04 13:08:00,12.951,12.984,12.892,12.978,350000.0
2008-09-04 13:09:00,12.964,12.98,12.86,12.878,400000.0
2008-09-04 13:10:00,12.842,12.987,12.842,12.968,500000.0
2008-09-04 13:11:00,12.94,12.977,12.871,12.91,400000.0
2008-09-04 13:12:00,12.92,12.962,12.827,12.882,350000.0
2008-09-04 13:13:00,12.842,12.945,12.804,12.945,550000.0
2008-09-04 13:14:00,12.806,12.964,12.806,12.911,400000.0
2008-09-04 13:15:00,12.89,12.892,12.78,12.805,450000.0
2008-09-04 13:16:00,12.931,12.964,12.821,12.92,500000.0
2008-09-04 13:17:00,12.938,12.951,12.826,12.869,450000.0
2008-09-04 13:18:00,12.923,12.923,12.79,12.847,350000.0
2008-09-04 13:19:00,12.937,12.965,12.833,12.858,700000.0
2008-09-04 13:20:00,12.898,12.959,12.811,12.851,800000.0
2008-09-04 13:21:00,12.874,12.925,12.835,12.897,400000.0
2008-09-04 13:22:00,12.778,12.929,12.778,12.826,550000.0
2008-09-04 13:23:00,12.906,12.936,12.79,12.823,450000.0
2008-09-04 13:24:00,12.842,12.924,12.842,12.887,350000.0
2008-09-04 13:25:00,12.789,12.951,12.789,12.911,450000.0
2008-09-04 13:26:00,12.922,12.922,12.816,12.86,400000.0
2008-09-04 13:27:00,12.797,12.924,12.797,12.822,500000.0
2008-09-04 13:28:00,12.898,12.928,12.811,12.811,400000.0
2008-09-04 13:29:00,12.908,12.927,12.805,12.898,400000.0
2008-09-04 13:30:00,12.81,12.901,12.81,12.887,450000.0
2008-09-04 13:31:00,12.881,12.912,12.783,12.881,550000.0
2008-09-04 13:32:00,12.898,12.898,12.811,12.858,400000.0
2008-09-04 13:33:00,12.882,12.977,12.847,12.892,350000.0
2008-09-04 13:34:00,12.811,12.975,12.811,12.938,700000.0
2008-09-04 13:35:00,12.842,12.911,12.801,12.821,550000.0
2008-09-04 13:36:00,12.869,12.976,12.869,12.944,650000.0
2008-09-04 13:37:00,12.848,12.931,12.837,12.84,400000.0
2008-09-04 13:38:00,12.812,12.951,12.812,12.943,350000.0
2008-09-04 13:39:00,12.874,12.976,12.848,12.873,600000.0
2008-09-04 13:40:00,12.937,12.937,12.785,12.915,500000.0
2008-09-04 13:41:00,12.845,12.944,12.828,12.859,400000.0
2008-09-04 13:42:00,12.876,12.934,12.833,12.842,350000.0
2008-09-04 13:43:00,12.971,12.978,12.843,12.878,750000.0
2008-09-04 13:44:00,12.868,13.012,12.861,12.861,450000.0
2008-09-04 13:45:00,12.868,12.947,12.817,12.93,350000.0
2008-09-04 13:46:00,12.948,13.011,12.889,12.979,350000.0
2008-09-04 13:47:00,12.981,12.981,12.877,12.969,400000.0
2008-09-04 13:48:00,12.993,12.993,12.945,12.967,350000.0
2008-09-04 13:49:00,12.91,12.969,12.857,12.865,350000.0
2008-09-04 13:50:00,12.901,12.988,12.804,12.834,550000.0
2008-09-04 13:51:00,12.899,13.0,12.855,12.855,350000.0
2008-09-04 13:52:00,12.955,12.979,12.894,12.894,400000.0
2008-09-04 13:53:00,12.98,12.98,12.859,12.945,400000.0
2008-09-04 13:54:00,12.899,12.998,12.835,12.965,400000.0
2008-09-04 13:55:00,12.996,12.996,12.865,12.865,350000.0
2008-09-04 13:56:00,12.91,12.978,12.847,12.978,400000.0
2008-09-04 13:57:00,12.981,12.981,12.845,12.91,400000.0
2008-09-04 13:58:00,12.869,12.984,12.869,12.91,550000.0
2008-09-04 13:59:00,12.983,12.983,12.884,12.969,350000.0
2008-09-04 14:00:00,12.977,12.977,12.84,12.869,450000.0
2008-09-04 14:01:00,12.981,12.981,12.884,12.954,400000.0
2008-09-04 14:02:00,12.957,12.957,12.844,12.943,350000.0
2008-09-04 14:03:00,12.884,12.963,12.883,12.959,350000.0
2008-09-04 14:04:00,12.963,13.009,12.86,12.939,450000.0
2008-09-04 14:05:00,12.983,13.016,12.884,13.016,400000.0
2008-09-04 14:06:00,12.94,13.029,12.937,12.937,450000.0
2008-09-04 14:07:00,13.005,13.033,12.906,13.033,350000.0
2008-09-04 14:08:00,12.94,13.013,12.857,12.973,400000.0
2008-09-04 14:09:00,13.001,13.014,12.905,12.933,400000.0
2008-09-04 14:10:00,12.938,13.025,12.88,13.006,400000.0
2008-09-04 14:11:00,13.01,13.01,12.851,12.887,500000.0
2008-09-04 14:12:00,12.874,12.944,12.874,12.921,350000.0
2008-09-04 14:13:00,12.914,13.007,12.91,12.929,450000.0
2008-09-04 14:14:00,12.92,13.026,12.92,12.969,350000.0
2008-09-04 14:15:00,13.01,13.039,12.936,12.978,350000.0
2008-09-04 14:16:00,13.044,13.077,12.924,13.061,500000.0
2008-09-04 14:17:00,12.993,13.064,12.955,13.026,400000.0
2008-09-04 14:18:00,12.99,13.032,12.951,12.998,400000.0
2008-09-04 14:19:00,13.064,13.064,12.865,12.929,700000.0
2008-09-04 14:20:00,13.055,13.059,12.969,13.044,500000.0
2008-09-04 14:21:00,13.084,13.084,12.953,13.002,400000.0
2008-09-04 14:22:00,13.048,13.048,12.952,13.039,400000.0
2008-09-04 14:23:00,13.013,13.079,12.909,12.963,450000.0
2008-09-04 14:24:00,13.015,13.049,12.925,12.985,400000.0
2008-09-04 14:25:00,12.954,13.087,12.903,12.903,350000.0
2008-09-04 14:26:00,13.057,13.113,12.983,13.059,500000.0
2008-09-04 14:27:00,12.964,13.039,12.913,13.038,550000.0
2008-09-04 14:28:00,13.068,13.068,12.931,12.968,450000.0
2008-09-04 14:29:00,12.955,13.044,12.944,12.95,550000.0
2008-09-04 14:30:00,12.957,13.078,12.922,13.067,350000.0
2008-09-04 14:31:00,13.062,13.083,12.948,13.01,400000.0
2008-09-04 14:32:00,12.966,13.089,12.966,13.06,550000.0
2008-09-04 14:33:00,13.026,13.079,12.926,12.952,650000.0
2008-09-04 14:34:00,13.082,13.082,12.953,13.021,350000.0
2008-09-04 14:35:00,12.998,13.053,12.91,13.02,350000.0
2008-09-04 14:36:00,13.059,13.059,12.941,12.952,400000.0
2008-09-04 14:37:00,12.887,13.004,12.877,13.004,400000.0
2008-09-04 14:38:00,13.056,13.056,12.84,12.913,500000.0
2008-09-04 14:39:00,12.947,13.012,12.868,12.938,500000.0
2008-09-04 14:40:00,12.921,13.025,12.88,13.009,400000.0
2008-09-04 14:41:00,12.983,13.03,12.926,13.009,350000.0
2008-09-04 14:42:00,12.994,12.999,12.928,12.928,500000.0
2008-09-04 14:43:00,12.995,13.009,12.906,13.009,350000.0
2008-09-04 14:44:00,12.894,13.037,12.892,12.985,350000.0
2008-09-04 14:45:00,13.004,13.004,12.943,12.951,400000.0
2008-09-04 14:46:00,13.026,13.026,12.903,12.945,450000.0
2008-09-04 14:47:00,12.915,13.064,12.914,13.022,550000.0
2008-09-04 14:48:00,13.003,13.003,12.916,12.916,400000.0
2008-09-04 14:49:00,13.025,13.025,12.923,12.932,400000.0
2008-09-04 14:50:00,13.021,13.021,12.898,12.946,500000.0
2008-09-04 14:51:00,12.87,12.98,12.87,12.98,400000.0
2008-09-04 14:52:00,12.928,12.988,12.9,12.901,500000.0
2008-09-04 14:53:00,12.952,12.998,12.85,12.998,450000.0
2008-09-04 14:54:00,12.985,13.012,12.867,12.886,550000.0
2008-09-04 14:55:00,12.986,13.014,12.882,12.986,400000.0
2008-09-04 14:56:00,13.001,13.001,12.928,12.967,450000.0
2008-09-04 14:57:00,12.92,12.993,12.876,12.901,400000.0
2008-09-04 14:58:00,12.953,12.987,12.841,12.969,450000.0
2008-09-04 14:59:00,13.034,13.046,12.971,13.046,350000.0
2008-09-04 15:00:00,12.953,13.048,12.908,13.026,350000.0
2008-09-04 15:01:00,13.035,13.047,12.933,13.02,450000.0
2008-09-04 15:02:00,12.985,13.02,12.868,13.02,400000.0
2008-09-04 15:03:00,12.965,13.024,12.922,12.922,500000.0
2008-09-04 15:04:00,12.955,12.982,12.904,12.957,350000.0
2008-09-04 15:05:00,12.961,13.032,12.914,12.944,550000.0
2008-09-04 15:06:00,13.01,13.057,12.946,12.946,500000.0
2008-09-04 15:07:00,13.024,13.087,12.982,12.99,500000.0
2008-09-04 15:08:00,12.936,13.078,12.936,12.986,350000.0
2008-09-04 15:09:00,12.929,13.017,12.884,12.958,450000.0
2008-09-04 15:10:00,12.964,13.085,12.964,12.986,500000.0
2008-09-04 15:11:00,12.978,13.05,12.919,12.919,400000.0
2008-09-04 15:12:00,13.028,13.07,12.94,12.969,500000.0
2008-09-04 15:13:00,12.943,13.014,12.943,13.014,350000.0
2008-09-04 15:14:00,13.043,13.063,12.915,13.015,400000.0
2008-09-04 15:15:00,12.937,13.025,12.883,12.928,500000.0
2008-09-04 15:16:00,13.007,13.013,12.927,12.992,500000.0
2008-09-04 15:17:00,12.98,13.012,12.881,12.907,550000.0
2008-09-04 15:18:00,12.958,13.018,12.877,13.018,400000.0
2008-09-04 15:19:00,12.962,13.036,12.915,13.0,350000.0
2008-09-04 15:20:00,12.897,12.995,12.861,12.861,550000.0
2008-09-04 15:21:00,12.875,12.966,12.875,12.888,350000.0
2008-09-04 15:22:00,12.984,13.005,12.932,12.991,400000.0
2008-09-04 15:23:00,12.964,12.964,12.892,12.955,350000.0
2008-09-04 15:24:00,12.931,12.994,12.863,12.95,500000.0
2008-09-04 15:25:00,12.938,12.985,12.892,12.892,350000.0
2008-09-04 15:26:00,12.951,12.992,12.877,12.878,550000.0
2008-09-04 15:27:00,12.973,12.994,12.905,12.943,400000.0
2008-09-04 15:28:00,12.962,13.003,12.877,12.877,450000.0
2008-09-04 15:29:00,12.965,13.022,12.868,12.92,500000.0
2008-09-04 15:30:00,12.912,13.008,12.912,12.927,350000.0
2008-09-04 15:31:00,12.893,13.002,12.882,12.882,550000.0
2008-09-04 15:32:00,12.964,12.998,12.854,12.953,350000.0
2008-09-04 15:33:00,12.877,13.002,12.868,12.98,350000.0
2008-09-04 15:34:00,12.9,13.012,12.9,13.012,350000.0
2008-09-04 15:35:00,12.977,12.985,12.842,12.965,600000.0
2008-09-04 15:36:00,12.894,12.985,12.894,12.895,400000.0
2008-09-04 15:37:00,12.957,13.007,12.876,12.945,550000.0
2008-09-04 15:38:00,12.936,12.961,12.855,12.958,350000.0
2008-09-04 15:39:00,12.877,12.99,12.87,12.886,550000.0
2008-09-04 15:40:00,12.934,12.981,12.856,12.898,500000.0
2008-09-04 15:41:00,13.004,13.004,12.901,12.962,450000.0
2008-09-04 15:42:00,12.971,13.021,12.891,12.892,400000.0
2008-09-04 15:43:00,12.882,12.977,12.882,12.887,350000.0
2008-09-04 15:44:00,12.892,13.01,12.892,12.962,450000.0
2008-09-04 15:45:00,12.991,12.991,12.85,12.907,350000.0
2008-09-04 15:46:00,12.978,12.997,12.871,12.95,500000.0
2008-09-04 15:47:00,12.876,12.985,12.848,12.848,350000.0
2008-09-04 15:48:00,12.902,13.011,12.9,12.9,550000.0
2008-09-04 15:49:00,12.926,12.972,12.872,12.947,400000.0
2008-09-04 15:50:00,12.905,12.956,12.866,12.882,350000.0
2008-09-04 15:51:00,12.995,12.995,12.86,12.965,450000.0
2008-09-04 15:52:00,12.954,12.966,12.861,12.903,450000.0
2008-09-04 15:53:00,12.878,12.96,12.853,12.853,450000.0
2008-09-04 15:54:00,12.856,12.968,12.856,12.939,350000.0
2008-09-04 15:55:00,12.869,12.923,12.833,12.852,400000.0
2008-09-04 15:56:00,12.859,12.924,12.839,12.846,550000.0
2008-09-04 15:57:00,12.88,12.946,12.851,12.9,350000.0
2008-09-04 15:58:00,12.795,12.912,12.758,12.848,750000.0
2008-09-04 15:59:00,12.918,12.942,12.822,12.894,550000.0
2008-09-04 16:00:00,12.79,12.921,12.785,12.785,350000.0
2008-09-04 16:01:00,12.898,12.924,12.793,12.8,350000.0
2008-09-04 16:02:00,12.915,12.916,12.784,12.85,550000.0
2008-09-04 16:03:00,12.839,12.909,12.832,12.898,350000.0
2008-09-04 16:04:00,12.905,12.905,12.784,12.837,350000.0
2008-09-04 16:05:00,12.831,12.902,12.779,12.902,400000.0
2008-09-04 16:06:00,12.894,12.911,12.787,12.87,500000.0
2008-09-04 16:07:00,12.862,12.902,12.75,12.75,500000.0
2008-09-04 16:08:00,12.83,12.913,12.779,12.793,550000.0
2008-09-04 16:09:00,12.871,12.871,12.768,12.806,350000.0
2008-09-04 16:10:00,12.837,12.894,12.773,12.861,350000.0
2008-09-04 16:11:00,12.863,12.863,12.767,12.835,400000.0
2008-09-04 16:12:00,12.841,12.894,12.745,12.856,400000.0
2008-09-04 16:13:00,12.811,12.907,12.787,12.853,400000.0
2008-09-04 16:14:00,12.794,12.873,12.756,12.873,400000.0
2008-09-04 16:15:00,12.81,12.891,12.795,12.795,500000.0
2008-09-04 16:16:00,12.909,12.909,12.79,12.901,350000.0
2008-09-04 16:17:00,12.76,12.899,12.752,12.865,500000.0
2008-09-04 16:18:00,12.877,12.931,12.825,12.853,350000.0
2008-09-04 16:19:00,12.857,12.931,12.856,12.856,550000.0
2008-09-04 16:20:00,12.796,12.916,12.796,12.861,400000.0
2008-09-04 16:21:00,12.787,12.939,12.774,12.788,500000.0
2008-09-04 16:22:00,12.889,12.935,12.823,12.872,350000.0
2008-09-04 16:23:00,12.773,12.922,12.764,12.868,550000.0
2008-09-04 16:24:00,12.871,12.928,12.79,12.79,350000.0
2008-09-04 16:25:00,12.909,12.909,12.766,12.841,450000.0
2008-09-04 16:26:00,12.843,12.935,12.818,12.818,500000.0
2008-09-04 16:27:00,12.847,12.929,12.823,12.826,400000.0
2008-09-04 16:28:00,12.85,12.93,12.82,12.84,450000.0
2008-09-04 16:29:00,12.85,12.913,12.814,12.816,450000.0
2008-09-04 16:30:00,12.87,12.92,12.821,12.826,500000.0
2008-09-04 16:31:00,12.864,12.864,12.739,12.746,350000.0
2008-09-04 16:32:00,12.841,12.869,12.75,12.766,500000.0
2008-09-04 16:33:00,12.881,12.881,12.755,12.821,400000.0
2008-09-04 16:34:00,12.895,12.895,12.738,12.766,400000.0
2008-09-04 16:35:00,12.78,12.868,12.747,12.747,450000.0
2008-09-04 16:36:00,12.722,12.825,12.683,12.755,500000.0
2008-09-04 16:37:00,12.743,12.872,12.743,12.772,350000.0
2008-09-04 16:38:00,12.857,12.857,12.76,12.76,550000.0
2008-09-04 16:39:00,12.863,12.863,12.719,12.719,400000.0
2008-09-04 16:40:00,12.868,12.943,12.784,12.801,550000.0
2008-09-04 16:41:00,12.864,12.864,12.743,12.764,550000.0
2008-09-04 16:42:00,12.851,12.889,12.759,12.759,500000.0
2008-09-04 16:43:00,12.754,12.853,12.694,12.733,350000.0
2008-09-04 16:44:00,12.704,12.804,12.704,12.731,350000.0
2008-09-04 16:45:00,12.755,12.86,12.677,12.699,550000.0
2008-09-04 16:46:00,12.814,12.83,12.682,12.733,500000.0
2008-09-04 16:47:00,12.793,12.802,12.67,12.743,450000.0
2008-09-04 16:48:00,12.79,12.849,12.689,12.829,350000.0
2008-09-04 16:49:00,12.714,12.847,12.714,12.744,400000.0
2008-09-04 16:50:00,12.79,12.823,12.697,12.823,500000.0
2008-09-04 16:51:00,12.728,12.792,12.627,12.697,400000.0
2008-09-04 16:52:00,12.644,12.79,12.608,12.656,450000.0
2008-09-04 16:53:00,12.652,12.76,12.598,12.633,550000.0
2008-09-04 16:54:00,12.649,12.761,12.624,12.76,550000.0
2008-09-04 16:55:00,12.715,12.748,12.628,12.748,600000.0
2008-09-04 16:56:00,12.779,12.78,12.673,12.684,550000.0
2008-09-04 16:57:00,12.73,12.786,12.656,12.699,350000.0
2008-09-04 16:58:00,12.763,12.791,12.659,12.685,550000.0
2008-09-04 16:59:00,12.68,12.767,12.648,12.673,350000.0
2008-09-04 17:00:00,12.641,12.789,12.641,12.776,450000.0
2008-09-04 17:01:00,12.772,12.82,12.662,12.817,350000.0
2008-09-04 17:02:00,12.751,12.796,12.629,12.708,350000.0
2008-09-04 17:03:00,12.826,12.832,12.772,12.777,450000.0
2008-09-04 17:04:00,12.774,12.849,12.774,12.779,400000.0
2008-09-04 17:05:00,12.732,12.791,12.697,12.775,550000.0
2008-09-04 17:06:00,12.696,12.795,12.674,12.674,350000.0
2008-09-04 17:07:00,12.689,12.788,12.627,12.767,350000.0
2008-09-04 17:08:00,12.709,12.75,12.655,12.722,550000.0
2008-09-04 17:09:00,12.634,12.713,12.621,12.678,450000.0
2008-09-04 17:10:00,12.719,12.722,12.597,12.701,500000.0
2008-09-04 17:11:00,12.702,12.713,12.626,12.665,450000.0
2008-09-04 17:12:00,12.617,12.708,12.573,12.636,450000.0
2008-09-04 17:13:00,12.573,12.644,12.546,12.551,550000.0
2008-09-04 17:14:00,12.616,12.616,12.499,12.499,350000.0
2008-09-04 17:15:00,12.596,12.644,12.58,12.644,350000.0
2008-09-04 17:16:00,12.607,12.62,12.491,12.62,550000.0
2008-09-04 17:17:00,12.602,12.671,12.539,12.646,550000.0
2008-09-04 17:18:00,12.575,12.611,12.465,12.611,350000.0
2008-09-04 17:19:00,12.508,12.609,12.473,12.52,400000.0
2008-09-04 17:20:00,12.509,12.627,12.509,12.556,550000.0
2008-09-04 17:21:00,12.546,12.647,12.54,12.558,400000.0
2008-09-04 17:22:00,12.627,12.661,12.538,12.614,550000.0
2008-09-04 17:23:00,12.681,12.681,12.523,12.549,450000.0
2008-09-04 17:24:00,12.686,12.686,12.574,12.671,350000.0
2008-09-04 17:25:00,12.637,12.766,12.617,12.704,700000.0
2008-09-04 17:26:00,12.66,12.684,12.543,12.664,550000.0
2008-09-04 17:27:00,12.574,12.704,12.525,12.704,400000.0
2008-09-04 17:28:00,12.685,12.707,12.554,12.597,450000.0
2008-09-04 17:29:00,12.604,12.677,12.604,12.609,350000.0
2008-09-04 17:30:00,12.663,12.676,12.562,12.641,500000.0
2008-09-04 17:31:00,12.557,12.702,12.557,12.613,500000.0
2008-09-04 17:32:00,12.642,12.704,12.601,12.7,450000.0
2008-09-04 17:33:00,12.606,12.717,12.606,12.667,350000.0
2008-09-04 17:34:00,12.726,12.726,12.608,12.7,550000.0
2008-09-04 17:35:00,12.674,12.694,12.578,12.578,550000.0
2008-09-04 17:36:00,12.596,12.725,12.596,12.725,550000.0
2008-09-04 17:37:00,12.722,12.744,12.648,12.74,400000.0
2008-09-04 17:38:00,12.792,12.792,12.656,12.743,500000.0
2008-09-04 17:39:00,12.635,12.713,12.634,12.653,550000.0
2008-09-04 17:40:00,12.745,12.745,12.59,12.734,450000.0
2008-09-04 17:41:00,12.738,12.738,12.606,12.672,550000.0
2008-09-04 17:42:00,12.694,12.765,12.666,12.685,350000.0
2008-09-04 17:43:00,12.768,12.768,12.629,12.749,500000.0
2008-09-04 17:44:00,12.762,12.762,12.615,12.641,500000.0
2008-09-04 17:45:00,12.761,12.761,12.682,12.682,400000.0
2008-09-04 17:46:00,12.759,12.759,12.614,12.667,750000.0
2008-09-04 17:47:00,12.759,12.759,12.624,12.645,500000.0
2008-09-04 17:48:00,12.652,12.717,12.609,12.717,400000.0
2008-09-04 17:49:00,12.731,12.764,12.637,12.664,600000.0
2008-09-04 17:50:00,12.733,12.733,12.591,12.644,600000.0
2008-09-04 17:51:00,12.638,12.73,12.638,12.73,500000.0
2008-09-04 17:52:00,12.756,12.763,12.655,12.675,350000.0
2008-09-04 17:53:00,12.633,12.771,12.617,12.617,700000.0
2008-09-04 17:54:00,12.725,12.756,12.643,12.709,450000.0
2008-09-04 17:55:00,12.734,12.754,12.643,12.643,350000.0
2008-09-04 17:56:00,12.638,12.812,12.638,12.757,550000.0
2008-09-04 17:57:00,12.699,12.753,12.611,12.753,400000.0
2008-09-04 17:58:00,12.649,12.757,12.649,12.757,350000.0
2008-09-04 17:59:00,12.695,12.761,12.65,12.664,600000.0
2008-09-04 18:00:00,12.671,12.785,12.619,12.782,650000.0
2008-09-04 18:01:00,12.729,12.773,12.638,12.718,350000.0
2008-09-04 18:02:00,12.762,12.767,12.654,12.689,350000.0
2008-09-04 18:03:00,12.626,12.731,12.618,12.618,550000.0
2008-09-04 18:04:00,12.672,12.76,12.648,12.691,350000.0
2008-09-04 18:05:00,12.708,12.773,12.644,12.728,450000.0
2008-09-04 18:06:00,12.775,12.776,12.655,12.776,400000.0
2008-09-04 18:07:00,12.764,12.764,12.663,12.683,350000.0
2008-09-04 18:08:00,12.786,12.786,12.658,12.729,550000.0
2008-09-04 18:09:00,12.804,12.804,12.673,12.755,450000.0
2008-09-04 18:10:00,12.703,12.792,12.701,12.776,350000.0
2008-09-04 18:11:00,12.746,12.823,12.686,12.76,650000.0
2008-09-04 18:12:00,12.673,12.747,12.654,12.698,400000.0
2008-09-04 18:13:00,12.77,12.77,12.701,12.744,350000.0
2008-09-04 18:14:00,12.752,12.796,12.665,12.779,650000.0
2008-09-04 18:15:00,12.727,12.785,12.701,12.77,600000.0
2008-09-04 18:16:00,12.769,12.791,12.685,12.785,500000.0
2008-09-04 18:17:00,12.689,12.805,12.689,12.7,350000.0
2008-09-04 18:18:00,12.784,12.797,12.68,12.76,350000.0
2008-09-04 18:19:00,12.68,12.807,12.68,12.767,400000.0
2008-09-04 18:20:00,12.789,12.822,12.677,12.8,400000.0
2008-09-04 18:21:00,12.801,12.851,12.765,12.851,400000.0
2008-09-04 18:22:00,12.851,12.87,12.746,12.87,450000.0
2008-09-04 18:23:00,12.798,12.827,12.773,12.81,550000.0
2008-09-04 18:24:00,12.842,12.903,12.776,12.776,550000.0
2008-09-04 18:25:00,12.768,12.881,12.768,12.832,350000.0
2008-09-04 18:26:00,12.888,12.957,12.808,12.908,400000.0
2008-09-04 18:27:00,12.855,12.903,12.78,12.78,350000.0
2008-09-04 18:28:00,12.733,12.865,12.728,12.755,450000.0
2008-09-04 18:29:00,12.745,12.865,12.745,12.755,700000.0
2008-09-04 18:30:00,12.801,12.801,12.658,12.799,400000.0
2008-09-04 18:31:00,12.824,12.824,12.718,12.775,450000.0
2008-09-04 18:32:00,12.796,12.796,12.703,12.749,350000.0
2008-09-04 18:33:00,12.834,12.834,12.702,12.757,350000.0
2008-09-04 18:34:00,12.789,12.823,12.687,12.687,550000.0
2008-09-04 18:35:00,12.749,12.803,12.669,12.786,550000.0
2008-09-04 18:36:00,12.757,12.857,12.736,12.736,600000.0
2008-09-04 18:37:00,12.809,12.864,12.751,12.836,600000.0
2008-09-04 18:38:00,12.84,12.84,12.721,12.763,500000.0
2008-09-04 18:39:00,12.772,12.848,12.708,12.708,500000.0
2008-09-04 18:40:00,12.838,12.838,12.722,12.827,350000.0
2008-09-04 18:41:00,12.701,12.891,12.701,12.76,400000.0
2008-09-04 18:42:00,12.84,12.84,12.71,12.734,400000.0
2008-09-04 18:43:00,12.726,12.845,12.708,12.845,450000.0
2008-09-04 18:44:00,12.78,12.864,12.753,12.841,400000.0
2008-09-04 18:45:00,12.837,12.837,12.7,12.788,350000.0
2008-09-04 18:46:00,12.763,12.816,12.684,12.793,400000.0
2008-09-04 18:47:00,12.831,12.848,12.701,12.811,450000.0
2008-09-04 18:48:00,12.761,12.852,12.751,12.772,350000.0
2008-09-04 18:49:00,12.773,12.843,12.696,12.752,450000.0
2008-09-04 18:50:00,12.817,12.817,12.686,12.799,950000.0
2008-09-04 18:51:00,12.799,12.815,12.66,12.815,550000.0
2008-09-04 18:52:00,12.708,12.769,12.708,12.769,350000.0
2008-09-04 18:53:00,12.846,12.846,12.687,12.687,550000.0
2008-09-04 18:54:00,12.755,12.84,12.698,12.84,400000.0
2008-09-04 18:55:00,12.75,12.814,12.712,12.777,350000.0
2008-09-04 18:56:00,12.803,12.863,12.705,12.739,550000.0
2008-09-04 18:57:00,12.703,12.834,12.703,12.796,500000.0
2008-09-04 18:58:00,12.773,12.839,12.738,12.776,400000.0
2008-09-04 18:59:00,12.776,12.814,12.717,12.718,600000.0
2008-09-04 19:00:00,12.74,12.795,12.722,12.795,350000.0
2008-09-04 19:01:00,12.79,12.79,12.642,12.79,450000.0
2008-09-04 19:02:00,12.725,12.776,12.676,12.686,550000.0
2008-09-04 19:03:00,12.757,12.786,12.618,12.786,550000.0
2008-09-04 19:04:00,12.679,12.762,12.642,12.651,450000.0
2008-09-04 19:05:00,12.793,12.801,12.71,12.772,450000.0
2008-09-04 19:06:00,12.754,12.794,12.692,12.715,400000.0
2008-09-04 19:07:00,12.783,12.789,12.651,12.789,350000.0
2008-09-04 19:08:00,12.764,12.764,12.709,12.735,350000.0
2008-09-04 19:09:00,12.756,12.792,12.66,12.749,500000.0
2008-09-04 19:10:00,12.761,12.793,12.652,12.706,450000.0
2008-09-04 19:11:00,12.804,12.822,12.735,12.822,550000.0
2008-09-04 19:12:00,12.783,12.783,12.65,12.686,350000.0
2008-09-04 19:13:00,12.729,12.828,12.7,12.798,600000.0
2008-09-04 19:14:00,12.81,12.825,12.706,12.706,400000.0
2008-09-04 19:15:00,12.76,12.823,12.742,12.809,350000.0
2008-09-04 19:16:00,12.794,12.811,12.711,12.742,550000.0
2008-09-04 19:17:00,12.689,12.786,12.689,12.782,550000.0
2008-09-04 19:18:00,12.841,12.841,12.707,12.839,400000.0
2008-09-04 19:19:00,12.754,12.816,12.693,12.797,650000.0
2008-09-04 19:20:00,12.722,12.792,12.674,12.792,550000.0
2008-09-04 19:21:00,12.774,12.794,12.643,12.765,400000.0
2008-09-04 19:22:00,12.781,12.805,12.691,12.789,450000.0
2008-09-04 19:23:00,12.792,12.838,12.707,12.718,450000.0
2008-09-04 19:24:00,12.774,12.848,12.666,12.848,550000.0
2008-09-04 19:25:00,12.869,12.869,12.686,12.844,400000.0
2008-09-04 19:26:00,12.856,12.858,12.746,12.843,400000.0
2008-09-04 19:27:00,12.813,12.835,12.709,12.829,450000.0
2008-09-04 19:28:00,12.854,12.879,12.744,12.744,400000.0
2008-09-04 19:29:00,12.723,12.83,12.695,12.705,350000.0
2008-09-04 19:30:00,12.834,12.859,12.709,12.753,400000.0
2008-09-04 19:31:00,12.821,12.838,12.717,12.838,500000.0
2008-09-04 19:32:00,12.803,12.903,12.746,12.746,400000.0
2008-09-04 19:33:00,12.779,12.849,12.726,12.849,400000.0
2008-09-04 19:34:00,12.82,12.929,12.758,12.758,650000.0
2008-09-04 19:35:00,12.789,12.834,12.779,12.779,350000.0
2008-09-04 19:36:00,12.841,12.883,12.797,12.865,350000.0
2008-09-04 19:37:00,12.853,12.853,12.722,12.75,500000.0
2008-09-04 19:38:00,12.793,12.853,12.75,12.846,400000.0
2008-09-04 19:39:00,12.845,12.845,12.693,12.809,400000.0
2008-09-04 19:40:00,12.872,12.877,12.79,12.796,400000.0
2008-09-04 19:41:00,12.779,12.82,12.732,12.773,350000.0
2008-09-04 19:43:00,12.761,12.898,12.761,12.77,500000.0
2008-09-04 19:44:00,12.837,12.848,12.715,12.848,550000.0
2008-09-04 19:45:00,12.806,12.816,12.738,12.783,400000.0
2008-09-04 19:46:00,12.854,12.854,12.744,12.8,550000.0
2008-09-04 19:47:00,12.838,12.865,12.755,12.762,400000.0
2008-09-04 19:48:00,12.83,12.85,12.751,12.835,350000.0
2008-09-04 19:49:00,12.865,12.872,12.776,12.792,350000.0
2008-09-04 19:50:00,12.724,12.871,12.724,12.871,450000.0
2008-09-04 19:51:00,12.799,12.842,12.727,12.727,350000.0
2008-09-04 19:52:00,12.759,12.901,12.759,12.846,450000.0
2008-09-04 19:53:00,12.82,12.895,12.773,12.867,400000.0
2008-09-04 19:54:00,12.84,12.864,12.742,12.742,400000.0
2008-09-04 19:55:00,12.8,12.886,12.765,12.821,400000.0
2008-09-04 19:56:00,12.788,12.912,12.763,12.821,550000.0
2008-09-04 19:57:00,12.887,12.899,12.781,12.781,450000.0
2008-09-04 19:58:00,12.839,12.87,12.744,12.759,400000.0
2008-09-04 19:59:00,12.884,12.906,12.79,12.873,550000.0
2008-09-04 20:00:00,12.761,12.856,12.749,12.856,350000.0
2008-09-04 20:01:00,12.833,12.862,12.717,12.862,350000.0
2008-09-04 20:02:00,12.798,12.843,12.724,12.775,350000.0
2008-09-04 20:03:00,12.779,12.886,12.74,12.769,500000.0
2008-09-04 20:04:00,12.705,12.83,12.705,12.816,400000.0
2008-09-04 20:05:00,12.715,12.843,12.715,12.805,550000.0
2008-09-04 20:06:00,12.813,12.844,12.766,12.812,500000.0
2008-09-04 20:07:00,12.756,12.84,12.756,12.78,250000.0
2008-09-04 20:09:00,12.733,12.83,12.706,12.807,900000.0
2008-09-04 20:10:00,12.793,12.839,12.701,12.839,450000.0
2008-09-04 20:11:00,12.76,12.856,12.723,12.723,800000.0
2008-09-04 20:14:00,12.714,12.824,12.714,12.733,400000.0
2008-09-04 20:15:00,12.84,12.84,12.765,12.813,500000.0
2008-09-04 20:16:00,12.769,12.815,12.699,12.72,550000.0
2008-09-04 20:17:00,12.756,12.849,12.736,12.75,350000.0
2008-09-04 20:18:00,12.827,12.827,12.659,12.777,500000.0
2008-09-04 20:19:00,12.77,12.819,12.729,12.759,350000.0
2008-09-04 20:20:00,12.752,12.795,12.65,12.795,400000.0
2008-09-04 20:21:00,12.706,12.824,12.689,12.689,350000.0
2008-09-04 20:22:00,12.692,12.745,12.657,12.718,350000.0
2008-09-04 20:23:00,12.681,12.756,12.634,12.731,400000.0
2008-09-04 20:24:00,12.75,12.777,12.697,12.777,400000.0
2008-09-04 20:25:00,12.776,12.776,12.607,12.682,550000.0
2008-09-04 20:26:00,12.753,12.753,12.631,12.665,400000.0
2008-09-04 20:27:00,12.74,12.762,12.667,12.675,400000.0
2008-09-04 20:28:00,12.67,12.753,12.663,12.728,400000.0
2008-09-04 20:29:00,12.746,12.782,12.703,12.763,500000.0
2008-09-04 20:30:00,12.725,12.798,12.682,12.695,400000.0
2008-09-04 20:31:00,12.779,12.806,12.709,12.772,450000.0
2008-09-04 20:34:00,12.725,12.803,12.664,12.795,500000.0
2008-09-04 20:35:00,12.818,12.821,12.698,12.746,400000.0
2008-09-04 20:36:00,12.769,12.782,12.64,12.769,450000.0
2008-09-04 20:37:00,12.797,12.813,12.704,12.808,500000.0
2008-09-04 20:38:00,12.717,12.835,12.717,12.766,500000.0
2008-09-04 20:39:00,12.704,12.736,12.663,12.663,350000.0
2008-09-04 20:40:00,12.821,12.823,12.687,12.795,500000.0
2008-09-04 20:41:00,12.8,12.8,12.673,12.765,550000.0
2008-09-04 20:42:00,12.823,12.823,12.739,12.748,550000.0
2008-09-04 20:43:00,12.768,12.869,12.738,12.838,500000.0
2008-09-04 20:44:00,12.738,12.809,12.696,12.723,500000.0
2008-09-04 20:45:00,12.762,12.797,12.645,12.797,350000.0
2008-09-04 20:46:00,12.751,12.799,12.697,12.747,300000.0
2008-09-04 20:48:00,12.783,12.815,12.697,12.773,500000.0
2008-09-04 20:49:00,12.784,12.784,12.683,12.781,300000.0
2008-09-04 20:50:00,12.775,12.803,12.719,12.787,400000.0
2008-09-04 20:51:00,12.782,12.803,12.708,12.766,550000.0
2008-09-04 20:52:00,12.682,12.766,12.682,12.728,450000.0
2008-09-04 20:53:00,12.785,12.785,12.667,12.782,350000.0
2008-09-04 20:55:00,12.782,12.782,12.646,12.657,500000.0
2008-09-04 20:56:00,12.741,12.783,12.701,12.754,500000.0
2008-09-04 20:57:00,12.768,12.768,12.684,12.688,250000.0
2008-09-04 20:58:00,12.683,12.813,12.679,12.767,550000.0
2008-09-04 20:59:00,12.75,12.799,12.682,12.702,350000.0
2008-09-04 21:00:00,12.768,12.768,12.707,12.707,250000.0
2008-09-04 21:01:00,12.737,12.808,12.712,12.78,350000.0
2008-09-04 21:02:00,12.788,12.788,12.676,12.748,450000.0
2008-09-04 21:03:00,12.714,12.791,12.69,12.726,500000.0
2008-09-04 21:04:00,12.669,12.814,12.669,12.723,500000.0
2008-09-04 21:05:00,12.636,12.771,12.636,12.646,550000.0
2008-09-04 21:06:00,12.715,12.816,12.693,12.71,550000.0
2008-09-04 21:07:00,12.783,12.789,12.652,12.774,450000.0
2008-09-04 21:08:00,12.688,12.822,12.688,12.717,400000.0
2008-09-04 21:09:00,12.799,12.809,12.671,12.805,400000.0
2008-09-04 21:10:00,12.697,12.767,12.697,12.706,350000.0
2008-09-04 21:11:00,12.767,12.767,12.633,12.633,400000.0
2008-09-04 21:12:00,12.716,12.798,12.703,12.703,300000.0
2008-09-04 21:13:00,12.791,12.793,12.668,12.793,350000.0
2008-09-04 21:14:00,12.742,12.75,12.636,12.75,450000.0
2008-09-04 21:15:00,12.769,12.789,12.664,12.789,350000.0
2008-09-04 21:16:00,12.702,12.785,12.641,12.785,550000.0
2008-09-04 21:18:00,12.805,12.818,12.702,12.729,450000.0
2008-09-04 21:20:00,12.803,12.803,12.684,12.684,400000.0
2008-09-04 21:21:00,12.758,12.796,12.701,12.721,350000.0
2008-09-04 21:23:00,12.803,12.803,12.661,12.718,250000.0
2008-09-04 21:24:00,12.753,12.822,12.688,12.744,350000.0
2008-09-04 21:25:00,12.715,12.828,12.698,12.698,350000.0
2008-09-04 21:26:00,12.788,12.788,12.656,12.718,550000.0
2008-09-04 21:27:00,12.798,12.803,12.673,12.771,600000.0
2008-09-04 21:28:00,12.729,12.83,12.691,12.761,500000.0
2008-09-04 21:30:00,12.777,12.786,12.684,12.684,250000.0
2008-09-04 21:31:00,12.781,12.781,12.674,12.68,250000.0
2008-09-04 21:32:00,12.751,12.806,12.698,12.756,250000.0
2008-09-04 21:33:00,12.71,12.78,12.695,12.777,400000.0
2008-09-04 21:34:00,12.66,12.779,12.66,12.687,450000.0
2008-09-04 21:35:00,12.736,12.806,12.677,12.778,400000.0
2008-09-04 21:36:00,12.652,12.75,12.647,12.75,400000.0
2008-09-04 21:38:00,12.789,12.797,12.69,12.793,400000.0
2008-09-04 21:39:00,12.795,12.811,12.688,12.775,750000.0
2008-09-04 21:40:00,12.777,12.818,12.677,12.816,500000.0
2008-09-04 21:42:00,12.784,12.816,12.685,12.787,550000.0
2008-09-04 21:43:00,12.73,12.83,12.692,12.815,600000.0
2008-09-04 21:44:00,12.8,12.801,12.701,12.793,400000.0
2008-09-04 21:45:00,12.704,12.783,12.659,12.735,400000.0
2008-09-04 21:46:00,12.681,12.763,12.649,12.738,350000.0
2008-09-04 21:47:00,12.791,12.819,12.717,12.795,400000.0
2008-09-04 21:49:00,12.702,12.839,12.699,12.781,450000.0
2008-09-04 21:50:00,12.745,12.776,12.668,12.759,500000.0
2008-09-04 21:52:00,12.784,12.784,12.627,12.697,350000.0
2008-09-04 21:53:00,12.793,12.799,12.672,12.799,300000.0
2008-09-04 21:54:00,12.691,12.807,12.691,12.733,350000.0
2008-09-04 21:55:00,12.663,12.777,12.663,12.777,100000.0
2008-09-04 21:56:00,12.672,12.817,12.672,12.734,550000.0
2008-09-04 21:57:00,12.702,12.809,12.657,12.665,350000.0
2008-09-04 21:59:00,12.665,12.788,12.665,12.784,550000.0
2008-09-04 22:00:00,12.76,12.764,12.622,12.764,500000.0
2008-09-04 22:01:00,12.71,12.736,12.596,12.596,500000.0
2008-09-04 22:02:00,12.727,12.753,12.657,12.671,400000.0
2008-09-04 22:03:00,12.631,12.777,12.631,12.681,300000.0
2008-09-04 22:04:00,12.712,12.725,12.605,12.665,400000.0
2008-09-04 22:06:00,12.642,12.813,12.642,12.74,600000.0
2008-09-04 22:07:00,12.661,12.74,12.594,12.74,350000.0
2008-09-04 22:08:00,12.677,12.819,12.652,12.771,500000.0
2008-09-04 22:09:00,12.713,12.759,12.674,12.734,400000.0
2008-09-04 22:10:00,12.687,12.766,12.645,12.73,800000.0
2008-09-04 22:11:00,12.774,12.774,12.701,12.717,350000.0
2008-09-04 22:12:00,12.736,12.782,12.645,12.74,350000.0
2008-09-04 22:14:00,12.704,12.779,12.701,12.735,400000.0
2008-09-04 22:15:00,12.746,12.746,12.656,12.738,400000.0
2008-09-04 22:16:00,12.676,12.766,12.651,12.765,400000.0
2008-09-04 22:17:00,12.726,12.764,12.624,12.761,400000.0
2008-09-04 22:18:00,12.747,12.747,12.625,12.625,350000.0
2008-09-04 22:19:00,12.621,12.749,12.613,12.617,400000.0
2008-09-04 22:20:00,12.623,12.726,12.621,12.621,350000.0
2008-09-04 22:21:00,12.745,12.745,12.743,12.743,100000.0
2008-09-04 22:24:00,12.628,12.754,12.622,12.734,400000.0
2008-09-04 22:28:00,12.626,12.74,12.62,12.66,400000.0
2008-09-04 22:29:00,12.688,12.743,12.657,12.718,400000.0
2008-09-04 22:30:00,12.696,12.761,12.636,12.703,650000.0
2008-09-04 22:34:00,12.73,12.799,12.662,12.676,450000.0
2008-09-04 22:36:00,12.742,12.763,12.612,12.763,550000.0
2008-09-04 22:37:00,12.623,12.751,12.623,12.725,550000.0
2008-09-04 22:38:00,12.589,12.666,12.589,12.659,300000.0
2008-09-04 22:40:00,12.632,12.733,12.628,12.726,400000.0
2008-09-04 22:41:00,12.746,12.754,12.614,12.754,300000.0
2008-09-04 22:42:00,12.616,12.729,12.615,12.729,450000.0
2008-09-04 22:43:00,12.753,12.753,12.617,12.747,350000.0
2008-09-04 22:49:00,12.652,12.695,12.584,12.596,400000.0
2008-09-04 22:50:00,12.732,12.732,12.732,12.732,50000.0
2008-09-04 22:51:00,12.632,12.667,12.632,12.667,100000.0
2008-09-04 22:55:00,12.676,12.809,12.676,12.757,300000.0
2008-09-04 22:57:00,12.67,12.696,12.612,12.612,250000.0
2008-09-04 22:58:00,12.746,12.758,12.664,12.699,400000.0
2008-09-04 22:59:00,12.731,12.784,12.668,12.698,950000.0
2008-09-04 23:00:00,12.625,12.718,12.602,12.671,450000.0
2008-09-04 23:06:00,12.599,12.74,12.595,12.689,500000.0
2008-09-04 23:07:00,12.716,12.758,12.606,12.758,400000.0
2008-09-04 23:08:00,12.674,12.776,12.617,12.639,400000.0
2008-09-04 23:09:00,12.672,12.762,12.613,12.613,550000.0
2008-09-04 23:10:00,12.737,12.737,12.579,12.628,550000.0
2008-09-04 23:11:00,12.744,12.744,12.608,12.622,400000.0
2008-09-04 23:12:00,12.657,12.657,12.613,12.617,250000.0
2008-09-04 23:13:00,12.698,12.74,12.663,12.74,150000.0
2008-09-04 23:14:00,12.697,12.733,12.642,12.642,600000.0
2008-09-04 23:15:00,12.66,12.751,12.611,12.681,400000.0
2008-09-04 23:17:00,12.731,12.731,12.595,12.706,300000.0
2008-09-04 23:20:00,12.616,12.729,12.616,12.658,400000.0
2008-09-04 23:30:00,12.602,12.734,12.602,12.729,700000.0
2008-09-04 23:32:00,12.651,12.73,12.637,12.66,400000.0
2008-09-04 23:37:00,12.621,12.733,12.621,12.731,350000.0
2008-09-04 23:40:00,12.712,12.728,12.609,12.717,950000.0
2008-09-04 23:44:00,12.69,12.7,12.58,12.628,300000.0
2008-09-04 23:50:00,12.704,12.732,12.59,12.728,1200000.0
2008-09-04 23:54:00,12.648,12.724,12.594,12.724,350000.0
2008-09-04 23:57:00,12.728,12.728,12.705,12.705,100000.0
2008-09-05 00:00:00,12.77,12.77,12.64,12.721,400000.0
2008-09-05 00:01:00,12.695,12.759,12.614,12.667,950000.0
2008-09-05 00:02:00,12.669,12.755,12.615,12.688,800000.0
2008-09-05 00:03:00,12.621,12.713,12.569,12.632,450000.0
2008-09-05 00:04:00,12.637,12.701,12.58,12.68,600000.0
2008-09-05 00:05:00,12.621,12.711,12.545,12.711,950000.0
2008-09-05 00:06:00,12.695,12.695,12.539,12.577,800000.0
2008-09-05 00:07:00,12.662,12.725,12.614,12.667,600000.0
2008-09-05 00:08:00,12.702,12.702,12.632,12.663,300000.0
2008-09-05 00:09:00,12.584,12.751,12.584,12.646,550000.0
2008-09-05 00:10:00,12.623,12.665,12.585,12.645,450000.0
2008-09-05 00:11:00,12.709,12.709,12.538,12.613,500000.0
2008-09-05 00:12:00,12.688,12.697,12.539,12.579,600000.0
2008-09-05 00:13:00,12.622,12.712,12.555,12.635,500000.0
2008-09-05 00:14:00,12.616,12.647,12.566,12.628,500000.0
2008-09-05 00:15:00,12.596,12.669,12.488,12.587,950000.0
2008-09-05 00:16:00,12.473,12.658,12.473,12.534,650000.0
2008-09-05 00:17:00,12.64,12.64,12.524,12.524,500000.0
2008-09-05 00:18:00,12.52,12.6,12.52,12.568,350000.0
2008-09-05 00:19:00,12.468,12.603,12.468,12.552,450000.0
2008-09-05 00:20:00,12.611,12.614,12.484,12.49,650000.0
2008-09-05 00:21:00,12.617,12.617,12.471,12.599,550000.0
2008-09-05 00:22:00,12.645,12.645,12.486,12.596,800000.0
2008-09-05 00:23:00,12.572,12.631,12.515,12.527,750000.0
2008-09-05 00:24:00,12.589,12.627,12.473,12.614,600000.0
2008-09-05 00:25:00,12.564,12.599,12.514,12.599,400000.0
2008-09-05 00:26:00,12.504,12.62,12.504,12.567,450000.0
2008-09-05 00:27:00,12.595,12.631,12.485,12.512,300000.0
2008-09-05 00:28:00,12.612,12.612,12.501,12.501,400000.0
2008-09-05 00:29:00,12.5,12.642,12.496,12.556,350000.0
2008-09-05 00:30:00,12.514,12.613,12.514,12.613,150000.0
2008-09-05 00:31:00,12.561,12.615,12.512,12.512,350000.0
2008-09-05 00:32:00,12.48,12.583,12.45,12.45,300000.0
2008-09-05 00:33:00,12.524,12.624,12.513,12.563,550000.0
2008-09-05 00:34:00,12.59,12.61,12.541,12.593,550000.0
2008-09-05 00:35:00,12.569,12.613,12.524,12.613,400000.0
2008-09-05 00:36:00,12.606,12.627,12.52,12.52,550000.0
2008-09-05 00:37:00,12.591,12.634,12.496,12.496,300000.0
2008-09-05 00:38:00,12.594,12.594,12.466,12.561,350000.0
2008-09-05 00:39:00,12.614,12.658,12.559,12.618,350000.0
2008-09-05 00:40:00,12.653,12.669,12.465,12.525,1250000.0
2008-09-05 00:41:00,12.561,12.662,12.528,12.564,400000.0
2008-09-05 00:42:00,12.6,12.664,12.507,12.52,550000.0
2008-09-05 00:43:00,12.633,12.664,12.517,12.56,350000.0
2008-09-05 00:44:00,12.61,12.644,12.569,12.569,250000.0
2008-09-05 00:45:00,12.572,12.572,12.505,12.505,100000.0
2008-09-05 00:46:00,12.645,12.645,12.51,12.524,300000.0
2008-09-05 00:47:00,12.57,12.618,12.564,12.608,350000.0
2008-09-05 00:48:00,12.572,12.629,12.517,12.556,650000.0
2008-09-05 00:49:00,12.602,12.647,12.549,12.639,550000.0
2008-09-05 00:50:00,12.609,12.656,12.531,12.633,400000.0
2008-09-05 00:51:00,12.591,12.591,12.442,12.442,300000.0
2008-09-05 00:52:00,12.654,12.697,12.548,12.548,350000.0
2008-09-05 00:53:00,12.544,12.664,12.537,12.547,350000.0
2008-09-05 00:54:00,12.558,12.639,12.496,12.639,450000.0
2008-09-05 00:55:00,12.595,12.636,12.552,12.604,350000.0
2008-09-05 00:56:00,12.654,12.654,12.519,12.519,400000.0
2008-09-05 00:57:00,12.665,12.665,12.557,12.557,500000.0
2008-09-05 00:58:00,12.576,12.649,12.554,12.554,400000.0
2008-09-05 00:59:00,12.659,12.659,12.507,12.574,350000.0
2008-09-05 01:00:00,12.647,12.737,12.582,12.641,1000000.0
2008-09-05 01:01:00,12.577,12.646,12.529,12.564,800000.0
2008-09-05 01:02:00,12.597,12.638,12.584,12.584,350000.0
2008-09-05 01:03:00,12.499,12.689,12.499,12.601,400000.0
2008-09-05 01:04:00,12.671,12.671,12.568,12.649,300000.0
2008-09-05 01:05:00,12.576,12.64,12.53,12.594,400000.0
2008-09-05 01:06:00,12.53,12.654,12.53,12.633,350000.0
2008-09-05 01:07:00,12.65,12.65,12.521,12.643,400000.0
2008-09-05 01:08:00,12.613,12.656,12.545,12.614,350000.0
2008-09-05 01:09:00,12.579,12.688,12.578,12.578,400000.0
2008-09-05 01:10:00,12.673,12.676,12.539,12.632,700000.0
2008-09-05 01:11:00,12.638,12.66,12.55,12.647,450000.0
2008-09-05 01:12:00,12.672,12.708,12.55,12.65,550000.0
2008-09-05 01:13:00,12.613,12.651,12.538,12.538,450000.0
2008-09-05 01:14:00,12.675,12.675,12.545,12.545,400000.0
2008-09-05 01:15:00,12.641,12.699,12.584,12.696,350000.0
2008-09-05 01:16:00,12.65,12.665,12.614,12.658,350000.0
2008-09-05 01:17:00,12.66,12.681,12.525,12.635,500000.0
2008-09-05 01:18:00,12.593,12.617,12.522,12.522,300000.0
2008-09-05 01:19:00,12.614,12.678,12.575,12.585,400000.0
2008-09-05 01:20:00,12.614,12.678,12.569,12.621,750000.0
2008-09-05 01:21:00,12.604,12.659,12.571,12.617,350000.0
2008-09-05 01:22:00,12.603,12.658,12.558,12.658,400000.0
2008-09-05 01:23:00,12.547,12.6,12.485,12.531,500000.0
2008-09-05 01:24:00,12.653,12.657,12.546,12.643,500000.0
2008-09-05 01:25:00,12.615,12.623,12.545,12.595,400000.0
2008-09-05 01:26:00,12.622,12.648,12.472,12.517,400000.0
2008-09-05 01:27:00,12.633,12.633,12.49,12.536,300000.0
2008-09-05 01:28:00,12.639,12.639,12.468,12.61,250000.0
2008-09-05 01:29:00,12.647,12.647,12.502,12.553,250000.0
2008-09-05 01:30:00,12.569,12.583,12.478,12.522,500000.0
2008-09-05 01:31:00,12.647,12.683,12.59,12.62,400000.0
2008-09-05 01:32:00,12.517,12.615,12.463,12.615,350000.0
2008-09-05 01:33:00,12.583,12.62,12.507,12.587,400000.0
2008-09-05 01:34:00,12.577,12.617,12.526,12.554,450000.0
2008-09-05 01:35:00,12.543,12.592,12.502,12.592,350000.0
2008-09-05 01:36:00,12.552,12.626,12.502,12.502,350000.0
2008-09-05 01:37:00,12.522,12.595,12.507,12.595,350000.0
2008-09-05 01:38:00,12.604,12.619,12.483,12.483,350000.0
2008-09-05 01:39:00,12.567,12.605,12.481,12.571,600000.0
2008-09-05 01:40:00,12.6,12.649,12.518,12.54,550000.0
2008-09-05 01:41:00,12.509,12.612,12.497,12.612,350000.0
2008-09-05 01:42:00,12.509,12.621,12.509,12.575,450000.0
2008-09-05 01:43:00,12.52,12.625,12.502,12.599,350000.0
2008-09-05 01:44:00,12.593,12.593,12.474,12.574,350000.0
2008-09-05 01:45:00,12.602,12.602,12.477,12.548,400000.0
2008-09-05 01:46:00,12.576,12.61,12.448,12.583,550000.0
2008-09-05 01:47:00,12.503,12.586,12.47,12.585,350000.0
2008-09-05 01:48:00,12.62,12.633,12.506,12.506,350000.0
2008-09-05 01:49:00,12.532,12.585,12.484,12.566,450000.0
2008-09-05 01:50:00,12.617,12.617,12.474,12.609,550000.0
2008-09-05 01:51:00,12.52,12.6,12.482,12.6,400000.0
2008-09-05 01:52:00,12.604,12.617,12.511,12.529,650000.0
2008-09-05 01:53:00,12.572,12.604,12.423,12.604,650000.0
2008-09-05 01:54:00,12.525,12.612,12.487,12.55,550000.0
2008-09-05 01:55:00,12.537,12.627,12.477,12.546,550000.0
2008-09-05 01:56:00,12.6,12.611,12.536,12.538,350000.0
2008-09-05 01:58:00,12.609,12.609,12.505,12.505,400000.0
2008-09-05 02:01:00,12.599,12.6,12.552,12.584,400000.0
2008-09-05 02:03:00,12.62,12.62,12.487,12.487,300000.0
2008-09-05 02:05:00,12.5,12.616,12.5,12.539,350000.0
2008-09-05 02:07:00,12.503,12.664,12.503,12.561,450000.0
2008-09-05 02:08:00,12.589,12.618,12.525,12.602,400000.0
2008-09-05 02:09:00,12.61,12.623,12.469,12.623,600000.0
2008-09-05 02:10:00,12.524,12.618,12.524,12.556,500000.0
2008-09-05 02:11:00,12.586,12.593,12.468,12.518,550000.0
2008-09-05 02:12:00,12.538,12.62,12.538,12.574,400000.0
2008-09-05 02:13:00,12.609,12.609,12.503,12.535,550000.0
2008-09-05 02:14:00,12.55,12.669,12.502,12.61,500000.0
2008-09-05 02:15:00,12.595,12.642,12.544,12.558,500000.0
2008-09-05 02:16:00,12.593,12.664,12.539,12.544,600000.0
2008-09-05 02:17:00,12.628,12.638,12.501,12.604,500000.0
2008-09-05 02:18:00,12.648,12.648,12.522,12.615,650000.0
2008-09-05 02:19:00,12.664,12.68,12.54,12.623,500000.0
2008-09-05 02:20:00,12.551,12.641,12.497,12.641,500000.0
2008-09-05 02:21:00,12.611,12.658,12.51,12.515,400000.0
2008-09-05 02:22:00,12.614,12.626,12.53,12.609,400000.0
2008-09-05 02:23:00,12.631,12.646,12.548,12.617,450000.0
2008-09-05 02:24:00,12.552,12.704,12.552,12.651,550000.0
2008-09-05 02:25:00,12.673,12.673,12.534,12.575,450000.0
2008-09-05 02:26:00,12.532,12.715,12.532,12.629,550000.0
2008-09-05 02:27:00,12.543,12.672,12.543,12.554,500000.0
2008-09-05 02:28:00,12.581,12.639,12.533,12.614,350000.0
2008-09-05 02:29:00,12.665,12.665,12.528,12.649,400000.0
2008-09-05 02:30:00,12.592,12.649,12.506,12.547,400000.0
2008-09-05 02:31:00,12.637,12.672,12.594,12.641,400000.0
2008-09-05 02:32:00,12.539,12.671,12.539,12.572,250000.0
2008-09-05 02:33:00,12.639,12.682,12.573,12.644,350000.0
2008-09-05 02:34:00,12.607,12.66,12.574,12.634,350000.0
2008-09-05 02:35:00,12.633,12.633,12.501,12.532,350000.0
2008-09-05 02:36:00,12.526,12.62,12.518,12.54,550000.0
2008-09-05 02:37:00,12.6,12.667,12.529,12.667,300000.0
2008-09-05 02:38:00,12.592,12.665,12.568,12.621,450000.0
2008-09-05 02:39:00,12.596,12.692,12.587,12.637,450000.0
2008-09-05 02:40:00,12.592,12.678,12.592,12.678,400000.0
2008-09-05 02:41:00,12.591,12.694,12.591,12.674,450000.0
2008-09-05 02:42:00,12.621,12.659,12.551,12.591,400000.0
2008-09-05 02:43:00,12.535,12.73,12.535,12.56,450000.0
2008-09-05 02:44:00,12.611,12.657,12.506,12.657,500000.0
2008-09-05 02:45:00,12.657,12.731,12.584,12.631,450000.0
2008-09-05 02:46:00,12.687,12.726,12.609,12.609,450000.0
2008-09-05 02:47:00,12.649,12.67,12.554,12.64,400000.0
2008-09-05 02:48:00,12.636,12.673,12.555,12.651,350000.0
2008-09-05 02:50:00,12.607,12.708,12.548,12.548,550000.0
2008-09-05 02:51:00,12.596,12.621,12.531,12.591,400000.0
2008-09-05 02:52:00,12.56,12.665,12.56,12.665,350000.0
2008-09-05 02:53:00,12.574,12.674,12.574,12.635,500000.0
2008-09-05 02:54:00,12.597,12.662,12.55,12.596,500000.0
2008-09-05 02:55:00,12.567,12.7,12.562,12.615,500000.0
2008-09-05 02:56:00,12.565,12.677,12.536,12.629,350000.0
2008-09-05 02:57:00,12.632,12.678,12.598,12.664,400000.0
2008-09-05 02:58:00,12.594,12.687,12.565,12.611,350000.0
2008-09-05 02:59:00,12.611,12.639,12.548,12.576,550000.0
2008-09-05 03:00:00,12.578,12.643,12.529,12.596,550000.0
2008-09-05 03:01:00,12.65,12.669,12.523,12.61,500000.0
2008-09-05 03:02:00,12.57,12.664,12.535,12.658,500000.0
2008-09-05 03:04:00,12.614,12.634,12.526,12.543,350000.0
2008-09-05 03:05:00,12.559,12.665,12.559,12.559,350000.0
2008-09-05 03:06:00,12.648,12.654,12.53,12.54,400000.0
2008-09-05 03:07:00,12.615,12.69,12.521,12.581,400000.0
2008-09-05 03:08:00,12.608,12.681,12.533,12.632,500000.0
2008-09-05 03:09:00,12.641,12.658,12.505,12.566,900000.0
2008-09-05 03:10:00,12.568,12.642,12.535,12.608,450000.0
2008-09-05 03:11:00,12.61,12.656,12.512,12.637,400000.0
2008-09-05 03:12:00,12.625,12.656,12.602,12.614,250000.0
2008-09-05 03:13:00,12.645,12.645,12.483,12.63,600000.0
2008-09-05 03:14:00,12.532,12.623,12.527,12.594,450000.0
2008-09-05 03:15:00,12.632,12.635,12.548,12.635,400000.0
2008-09-05 03:16:00,12.613,12.624,12.506,12.576,300000.0
2008-09-05 03:17:00,12.651,12.667,12.553,12.553,150000.0
2008-09-05 03:18:00,12.514,12.608,12.514,12.557,400000.0
2008-09-05 03:19:00,12.578,12.672,12.527,12.527,950000.0
2008-09-05 03:20:00,12.621,12.663,12.536,12.543,350000.0
2008-09-05 03:21:00,12.599,12.625,12.599,12.624,250000.0
2008-09-05 03:22:00,12.667,12.667,12.559,12.608,400000.0
2008-09-05 03:23:00,12.582,12.641,12.542,12.636,400000.0
2008-09-05 03:24:00,12.605,12.712,12.587,12.663,550000.0
2008-09-05 03:25:00,12.551,12.653,12.551,12.635,250000.0
2008-09-05 03:26:00,12.564,12.666,12.553,12.666,400000.0
2008-09-05 03:28:00,12.577,12.621,12.533,12.563,450000.0
2008-09-05 03:29:00,12.592,12.619,12.49,12.531,950000.0
2008-09-05 03:30:00,12.622,12.681,12.534,12.575,550000.0
2008-09-05 03:31:00,12.56,12.641,12.56,12.617,250000.0
2008-09-05 03:32:00,12.611,12.677,12.538,12.639,450000.0
2008-09-05 03:33:00,12.642,12.642,12.514,12.564,350000.0
2008-09-05 03:34:00,12.667,12.667,12.665,12.665,100000.0
2008-09-05 03:35:00,12.557,12.632,12.557,12.632,100000.0
2008-09-05 03:36:00,12.658,12.658,12.629,12.63,250000.0
2008-09-05 03:37:00,12.52,12.658,12.52,12.658,150000.0
2008-09-05 03:38:00,12.689,12.689,12.689,12.689,50000.0
2008-09-05 03:39:00,12.528,12.652,12.516,12.62,850000.0
2008-09-05 03:40:00,12.562,12.562,12.562,12.562,50000.0
2008-09-05 03:41:00,12.556,12.66,12.543,12.636,400000.0
2008-09-05 03:42:00,12.648,12.691,12.577,12.652,400000.0
2008-09-05 03:43:00,12.591,12.645,12.563,12.6,250000.0
2008-09-05 03:44:00,12.682,12.699,12.581,12.699,550000.0
2008-09-05 03:45:00,12.676,12.687,12.622,12.622,300000.0
2008-09-05 03:46:00,12.647,12.694,12.548,12.663,350000.0
2008-09-05 03:47:00,12.663,12.702,12.557,12.682,550000.0
2008-09-05 03:48:00,12.703,12.703,12.642,12.672,400000.0
2008-09-05 03:49:00,12.674,12.685,12.556,12.685,350000.0
2008-09-05 03:50:00,12.62,12.683,12.595,12.634,400000.0
2008-09-05 03:51:00,12.564,12.674,12.564,12.659,400000.0
2008-09-05 03:52:00,12.642,12.67,12.543,12.631,450000.0
2008-09-05 03:53:00,12.649,12.652,12.582,12.624,400000.0
2008-09-05 03:54:00,12.689,12.692,12.589,12.692,350000.0
2008-09-05 03:55:00,12.643,12.681,12.572,12.681,350000.0
2008-09-05 03:57:00,12.646,12.646,12.515,12.566,650000.0
2008-09-05 03:58:00,12.566,12.668,12.566,12.668,350000.0
2008-09-05 04:00:00,12.628,12.667,12.569,12.667,350000.0
2008-09-05 04:02:00,12.687,12.699,12.563,12.563,300000.0
2008-09-05 04:03:00,12.663,12.671,12.618,12.662,400000.0
2008-09-05 04:05:00,12.638,12.688,12.543,12.605,300000.0
2008-09-05 04:06:00,12.58,12.669,12.536,12.669,300000.0
2008-09-05 04:07:00,12.569,12.653,12.569,12.653,150000.0
2008-09-05 04:08:00,12.612,12.728,12.612,12.703,250000.0
2008-09-05 04:09:00,12.567,12.701,12.561,12.587,300000.0
2008-09-05 04:10:00,12.614,12.631,12.593,12.593,200000.0
2008-09-05 04:11:00,12.654,12.654,12.654,12.654,50000.0
2008-09-05 04:12:00,12.67,12.672,12.654,12.672,150000.0
2008-09-05 04:13:00,12.675,12.7,12.562,12.606,550000.0
2008-09-05 04:14:00,12.574,12.651,12.574,12.631,150000.0
2008-09-05 04:15:00,12.7,12.7,12.655,12.655,100000.0
2008-09-05 04:16:00,12.667,12.667,12.551,12.563,400000.0
2008-09-05 04:18:00,12.669,12.669,12.669,12.669,50000.0
2008-09-05 04:19:00,12.561,12.719,12.555,12.592,850000.0
2008-09-05 04:20:00,12.658,12.684,12.658,12.684,100000.0
2008-09-05 04:22:00,12.565,12.599,12.565,12.599,100000.0
2008-09-05 04:23:00,12.643,12.643,12.643,12.643,50000.0
2008-09-05 04:24:00,12.633,12.703,12.633,12.703,100000.0
2008-09-05 04:25:00,12.608,12.683,12.608,12.683,150000.0
2008-09-05 04:26:00,12.568,12.669,12.568,12.575,250000.0
2008-09-05 04:27:00,12.604,12.657,12.54,12.571,300000.0
2008-09-05 04:29:00,12.631,12.651,12.561,12.561,250000.0
2008-09-05 04:30:00,12.623,12.631,12.623,12.631,100000.0
2008-09-05 04:31:00,12.531,12.607,12.531,12.531,200000.0
2008-09-05 04:33:00,12.624,12.638,12.592,12.592,150000.0
2008-09-05 04:34:00,12.687,12.713,12.602,12.701,450000.0
2008-09-05 04:35:00,12.647,12.684,12.642,12.673,350000.0
2008-09-05 04:36:00,12.583,12.697,12.579,12.651,450000.0
2008-09-05 04:37:00,12.661,12.682,12.525,12.682,500000.0
2008-09-05 04:38:00,12.677,12.677,12.558,12.65,400000.0
2008-09-05 04:39:00,12.642,12.7,12.577,12.7,900000.0
2008-09-05 04:40:00,12.667,12.693,12.651,12.653,300000.0
2008-09-05 04:41:00,12.564,12.671,12.562,12.671,350000.0
2008-09-05 04:42:00,12.694,12.694,12.614,12.614,350000.0
2008-09-05 04:43:00,12.612,12.716,12.608,12.608,250000.0
2008-09-05 04:44:00,12.633,12.685,12.59,12.615,450000.0
2008-09-05 04:45:00,12.709,12.71,12.599,12.693,500000.0
2008-09-05 04:46:00,12.592,12.7,12.592,12.682,450000.0
2008-09-05 04:48:00,12.599,12.69,12.575,12.641,350000.0
2008-09-05 04:49:00,12.629,12.712,12.629,12.69,600000.0
2008-09-05 04:50:00,12.616,12.64,12.576,12.576,250000.0
2008-09-05 04:51:00,12.684,12.691,12.597,12.685,350000.0
2008-09-05 04:52:00,12.679,12.715,12.64,12.672,250000.0
2008-09-05 04:53:00,12.64,12.655,12.609,12.609,250000.0
2008-09-05 04:54:00,12.593,12.684,12.566,12.673,250000.0
2008-09-05 04:55:00,12.607,12.701,12.607,12.701,100000.0
2008-09-05 04:56:00,12.57,12.684,12.546,12.546,400000.0
2008-09-05 04:57:00,12.614,12.639,12.586,12.586,150000.0
2008-09-05 04:58:00,12.611,12.71,12.572,12.682,750000.0
2008-09-05 05:00:00,12.64,12.706,12.573,12.652,1100000.0
2008-09-05 05:01:00,12.665,12.716,12.614,12.693,400000.0
2008-09-05 05:02:00,12.68,12.687,12.553,12.659,400000.0
2008-09-05 05:04:00,12.668,12.684,12.608,12.608,400000.0
2008-09-05 05:05:00,12.674,12.705,12.587,12.678,400000.0
2008-09-05 05:06:00,12.652,12.69,12.585,12.628,500000.0
2008-09-05 05:07:00,12.655,12.695,12.574,12.666,250000.0
2008-09-05 05:08:00,12.654,12.688,12.586,12.612,300000.0
2008-09-05 05:09:00,12.634,12.701,12.634,12.661,400000.0
2008-09-05 05:10:00,12.598,12.692,12.58,12.652,400000.0
2008-09-05 05:11:00,12.577,12.672,12.564,12.654,400000.0
2008-09-05 05:12:00,12.706,12.706,12.614,12.654,350000.0
2008-09-05 05:13:00,12.661,12.7,12.607,12.695,400000.0
2008-09-05 05:14:00,12.554,12.712,12.554,12.663,400000.0
2008-09-05 05:15:00,12.718,12.722,12.658,12.716,450000.0
2008-09-05 05:16:00,12.688,12.694,12.574,12.655,500000.0
2008-09-05 05:17:00,12.701,12.701,12.618,12.695,550000.0
2008-09-05 05:18:00,12.68,12.68,12.68,12.68,100000.0
2008-09-05 05:19:00,12.711,12.711,12.624,12.634,550000.0
2008-09-05 05:20:00,12.708,12.751,12.647,12.647,500000.0
2008-09-05 05:21:00,12.696,12.696,12.696,12.696,50000.0
2008-09-05 05:22:00,12.633,12.686,12.592,12.648,350000.0
2008-09-05 05:23:00,12.675,12.697,12.562,12.562,350000.0
2008-09-05 05:24:00,12.689,12.689,12.689,12.689,50000.0
2008-09-05 05:25:00,12.602,12.707,12.552,12.676,350000.0
2008-09-05 05:26:00,12.683,12.707,12.586,12.623,500000.0
2008-09-05 05:27:00,12.661,12.694,12.563,12.691,550000.0
2008-09-05 05:28:00,12.579,12.706,12.554,12.706,400000.0
2008-09-05 05:29:00,12.628,12.723,12.573,12.637,550000.0
2008-09-05 05:30:00,12.577,12.621,12.577,12.621,100000.0
2008-09-05 05:31:00,12.654,12.655,12.642,12.642,200000.0
2008-09-05 05:32:00,12.634,12.714,12.634,12.656,350000.0
2008-09-05 05:33:00,12.675,12.704,12.584,12.584,250000.0
2008-09-05 05:35:00,12.577,12.713,12.577,12.583,550000.0
2008-09-05 05:36:00,12.643,12.679,12.568,12.568,450000.0
2008-09-05 05:38:00,12.686,12.695,12.567,12.567,300000.0
2008-09-05 05:40:00,12.569,12.681,12.569,12.59,300000.0
2008-09-05 05:41:00,12.573,12.667,12.554,12.639,450000.0
2008-09-05 05:42:00,12.675,12.725,12.599,12.617,400000.0
2008-09-05 05:43:00,12.623,12.7,12.623,12.7,100000.0
2008-09-05 05:44:00,12.628,12.657,12.546,12.546,150000.0
2008-09-05 05:45:00,12.656,12.683,12.564,12.604,350000.0
2008-09-05 05:46:00,12.685,12.685,12.553,12.627,300000.0
2008-09-05 05:47:00,12.669,12.688,12.596,12.653,350000.0
2008-09-05 05:48:00,12.651,12.687,12.585,12.663,350000.0
2008-09-05 05:49:00,12.674,12.716,12.589,12.607,400000.0
2008-09-05 05:50:00,12.68,12.68,12.554,12.659,450000.0
2008-09-05 05:51:00,12.669,12.698,12.617,12.664,350000.0
2008-09-05 05:52:00,12.665,12.7,12.611,12.698,500000.0
2008-09-05 05:53:00,12.673,12.697,12.608,12.685,500000.0
2008-09-05 05:54:00,12.631,12.706,12.622,12.699,400000.0
2008-09-05 05:55:00,12.68,12.68,12.559,12.578,250000.0
2008-09-05 05:56:00,12.698,12.698,12.63,12.63,200000.0
2008-09-05 05:57:00,12.643,12.668,12.562,12.616,550000.0
2008-09-05 05:58:00,12.689,12.691,12.567,12.567,550000.0
2008-09-05 05:59:00,12.704,12.704,12.617,12.653,250000.0
2008-09-05 06:00:00,12.646,12.719,12.596,12.683,500000.0
2008-09-05 06:01:00,12.581,12.717,12.581,12.651,350000.0
2008-09-05 06:02:00,12.679,12.688,12.592,12.688,250000.0
2008-09-05 06:03:00,12.64,12.72,12.588,12.685,500000.0
2008-09-05 06:04:00,12.707,12.707,12.588,12.588,350000.0
2008-09-05 06:05:00,12.701,12.701,12.635,12.635,250000.0
2008-09-05 06:06:00,12.621,12.692,12.541,12.609,550000.0
2008-09-05 06:07:00,12.706,12.706,12.556,12.593,550000.0
2008-09-05 06:08:00,12.716,12.719,12.629,12.652,450000.0
2008-09-05 06:09:00,12.604,12.684,12.574,12.684,350000.0
2008-09-05 06:10:00,12.624,12.721,12.624,12.682,250000.0
2008-09-05 06:11:00,12.627,12.691,12.622,12.691,350000.0
2008-09-05 06:12:00,12.666,12.72,12.649,12.72,400000.0
2008-09-05 06:13:00,12.628,12.681,12.588,12.588,550000.0
2008-09-05 06:14:00,12.71,12.742,12.571,12.657,450000.0
2008-09-05 06:15:00,12.682,12.682,12.559,12.641,400000.0
2008-09-05 06:16:00,12.726,12.735,12.611,12.707,400000.0
2008-09-05 06:17:00,12.667,12.667,12.539,12.641,450000.0
2008-09-05 06:18:00,12.69,12.69,12.572,12.604,250000.0
2008-09-05 06:19:00,12.662,12.693,12.565,12.648,400000.0
2008-09-05 06:20:00,12.684,12.686,12.575,12.662,500000.0
2008-09-05 06:22:00,12.692,12.692,12.568,12.568,300000.0
2008-09-05 06:24:00,12.657,12.669,12.618,12.669,300000.0
2008-09-05 06:25:00,12.671,12.729,12.602,12.674,500000.0
2008-09-05 06:26:00,12.629,12.693,12.612,12.681,550000.0
2008-09-05 06:27:00,12.651,12.651,12.54,12.545,450000.0
2008-09-05 06:28:00,12.605,12.68,12.523,12.596,550000.0
2008-09-05 06:29:00,12.604,12.689,12.563,12.601,550000.0
2008-09-05 06:30:00,12.598,12.661,12.55,12.661,500000.0
2008-09-05 06:31:00,12.637,12.7,12.637,12.679,150000.0
2008-09-05 06:32:00,12.639,12.745,12.6,12.6,200000.0
2008-09-05 06:33:00,12.607,12.775,12.607,12.654,400000.0
2008-09-05 06:34:00,12.637,12.689,12.637,12.652,400000.0
2008-09-05 06:35:00,12.651,12.742,12.646,12.655,350000.0
2008-09-05 06:36:00,12.697,12.717,12.596,12.717,350000.0
2008-09-05 06:37:00,12.614,12.75,12.598,12.598,550000.0
2008-09-05 06:38:00,12.604,12.732,12.586,12.728,550000.0
2008-09-05 06:39:00,12.593,12.694,12.533,12.687,950000.0
2008-09-05 06:40:00,12.681,12.697,12.53,12.671,450000.0
2008-09-05 06:41:00,12.621,12.721,12.597,12.656,500000.0
2008-09-05 06:42:00,12.602,12.723,12.602,12.723,250000.0
2008-09-05 06:43:00,12.685,12.726,12.634,12.654,550000.0
2008-09-05 06:44:00,12.65,12.65,12.649,12.649,100000.0
2008-09-05 06:45:00,12.7,12.7,12.637,12.699,150000.0
2008-09-05 06:46:00,12.743,12.743,12.619,12.719,350000.0
2008-09-05 06:47:00,12.638,12.779,12.588,12.588,550000.0
2008-09-05 06:48:00,12.653,12.707,12.62,12.62,250000.0
2008-09-05 06:49:00,12.622,12.713,12.57,12.683,800000.0
2008-09-05 06:50:00,12.609,12.717,12.592,12.641,350000.0
2008-09-05 06:51:00,12.725,12.763,12.629,12.747,500000.0
2008-09-05 06:52:00,12.689,12.722,12.587,12.7,350000.0
2008-09-05 06:53:00,12.721,12.722,12.63,12.663,350000.0
2008-09-05 06:54:00,12.7,12.705,12.599,12.705,450000.0
2008-09-05 06:55:00,12.707,12.757,12.624,12.72,500000.0
2008-09-05 06:56:00,12.736,12.736,12.628,12.677,550000.0
2008-09-05 06:57:00,12.669,12.771,12.64,12.71,550000.0
2008-09-05 06:58:00,12.733,12.773,12.638,12.638,450000.0
2008-09-05 06:59:00,12.676,12.756,12.639,12.643,650000.0
2008-09-05 07:00:00,12.724,12.77,12.672,12.672,400000.0
2008-09-05 07:01:00,12.664,12.731,12.622,12.672,450000.0
2008-09-05 07:02:00,12.64,12.749,12.612,12.653,550000.0
2008-09-05 07:03:00,12.745,12.753,12.638,12.753,200000.0
2008-09-05 07:04:00,12.754,12.797,12.686,12.686,500000.0
2008-09-05 07:05:00,12.722,12.79,12.609,12.79,500000.0
2008-09-05 07:06:00,12.768,12.768,12.669,12.757,350000.0
2008-09-05 07:07:00,12.737,12.783,12.669,12.746,500000.0
2008-09-05 07:08:00,12.725,12.793,12.692,12.704,500000.0
2008-09-05 07:09:00,12.654,12.789,12.654,12.656,400000.0
2008-09-05 07:10:00,12.76,12.76,12.635,12.723,350000.0
2008-09-05 07:11:00,12.737,12.783,12.691,12.772,500000.0
2008-09-05 07:12:00,12.654,12.748,12.607,12.643,400000.0
2008-09-05 07:13:00,12.681,12.82,12.681,12.682,400000.0
2008-09-05 07:14:00,12.673,12.77,12.673,12.7,400000.0
2008-09-05 07:15:00,12.796,12.796,12.682,12.736,350000.0
2008-09-05 07:16:00,12.8,12.809,12.667,12.796,350000.0
2008-09-05 07:17:00,12.721,12.801,12.667,12.724,500000.0
2008-09-05 07:18:00,12.794,12.794,12.668,12.755,550000.0
2008-09-05 07:19:00,12.812,12.84,12.719,12.758,550000.0
2008-09-05 07:20:00,12.779,12.802,12.715,12.792,350000.0
2008-09-05 07:21:00,12.637,12.775,12.637,12.775,350000.0
2008-09-05 07:22:00,12.71,12.763,12.661,12.763,350000.0
2008-09-05 07:23:00,12.733,12.802,12.706,12.778,350000.0
2008-09-05 07:24:00,12.683,12.796,12.683,12.796,450000.0
2008-09-05 07:25:00,12.76,12.779,12.667,12.69,550000.0
2008-09-05 07:26:00,12.752,12.752,12.678,12.687,400000.0
2008-09-05 07:27:00,12.788,12.788,12.656,12.694,500000.0
2008-09-05 07:28:00,12.716,12.779,12.638,12.699,400000.0
2008-09-05 07:29:00,12.725,12.725,12.611,12.725,500000.0
2008-09-05 07:30:00,12.781,12.781,12.647,12.659,300000.0
2008-09-05 07:31:00,12.662,12.735,12.598,12.735,550000.0
2008-09-05 07:32:00,12.739,12.771,12.688,12.736,400000.0
2008-09-05 07:33:00,12.737,12.763,12.652,12.652,350000.0
2008-09-05 07:34:00,12.712,12.754,12.662,12.706,450000.0
2008-09-05 07:35:00,12.675,12.701,12.636,12.636,350000.0
2008-09-05 07:36:00,12.672,12.766,12.634,12.634,500000.0
2008-09-05 07:37:00,12.752,12.768,12.627,12.627,400000.0
2008-09-05 07:38:00,12.67,12.749,12.608,12.749,450000.0
2008-09-05 07:39:00,12.719,12.753,12.618,12.752,400000.0
2008-09-05 07:40:00,12.733,12.759,12.615,12.759,350000.0
2008-09-05 07:41:00,12.748,12.819,12.703,12.725,350000.0
2008-09-05 07:42:00,12.775,12.813,12.675,12.708,350000.0
2008-09-05 07:43:00,12.727,12.727,12.637,12.672,400000.0
2008-09-05 07:44:00,12.776,12.779,12.687,12.687,550000.0
2008-09-05 07:45:00,12.77,12.806,12.725,12.725,350000.0
2008-09-05 07:46:00,12.771,12.784,12.66,12.71,350000.0
2008-09-05 07:47:00,12.743,12.789,12.665,12.748,350000.0
2008-09-05 07:48:00,12.684,12.811,12.654,12.751,550000.0
2008-09-05 07:49:00,12.766,12.867,12.679,12.78,550000.0
2008-09-05 07:50:00,12.673,12.762,12.657,12.747,450000.0
2008-09-05 07:51:00,12.748,12.804,12.673,12.8,450000.0
2008-09-05 07:52:00,12.733,12.784,12.65,12.694,500000.0
2008-09-05 07:53:00,12.758,12.775,12.658,12.734,500000.0
2008-09-05 07:54:00,12.759,12.799,12.677,12.702,350000.0
2008-09-05 07:55:00,12.734,12.788,12.654,12.741,350000.0
2008-09-05 07:56:00,12.767,12.812,12.698,12.812,550000.0
2008-09-05 07:57:00,12.702,12.748,12.669,12.689,350000.0
2008-09-05 07:58:00,12.702,12.81,12.684,12.739,500000.0
2008-09-05 07:59:00,12.713,12.759,12.657,12.661,450000.0
2008-09-05 08:00:00,12.667,12.765,12.657,12.713,350000.0
2008-09-05 08:01:00,12.65,12.768,12.65,12.768,350000.0
2008-09-05 08:02:00,12.635,12.771,12.635,12.747,350000.0
2008-09-05 08:03:00,12.702,12.762,12.631,12.67,450000.0
2008-09-05 08:04:00,12.686,12.755,12.664,12.671,350000.0
2008-09-05 08:05:00,12.705,12.753,12.66,12.694,400000.0
2008-09-05 08:06:00,12.75,12.771,12.692,12.761,400000.0
2008-09-05 08:07:00,12.784,12.791,12.681,12.758,450000.0
2008-09-05 08:08:00,12.735,12.843,12.702,12.802,400000.0
2008-09-05 08:09:00,12.799,12.804,12.671,12.716,400000.0
2008-09-05 08:10:00,12.78,12.792,12.669,12.754,400000.0
2008-09-05 08:11:00,12.752,12.78,12.671,12.734,400000.0
2008-09-05 08:12:00,12.757,12.791,12.712,12.748,400000.0
2008-09-05 08:14:00,12.779,12.783,12.644,12.783,400000.0
2008-09-05 08:17:00,12.747,12.795,12.677,12.795,500000.0
2008-09-05 08:18:00,12.767,12.767,12.608,12.71,500000.0
2008-09-05 08:19:00,12.763,12.82,12.707,12.733,400000.0
2008-09-05 08:20:00,12.65,12.743,12.593,12.743,400000.0
2008-09-05 08:21:00,12.761,12.761,12.653,12.754,400000.0
2008-09-05 08:22:00,12.668,12.743,12.627,12.731,550000.0
2008-09-05 08:23:00,12.644,12.75,12.603,12.684,350000.0
2008-09-05 08:24:00,12.669,12.739,12.632,12.632,350000.0
2008-09-05 08:25:00,12.699,12.721,12.622,12.638,400000.0
2008-09-05 08:26:00,12.696,12.703,12.59,12.614,500000.0
2008-09-05 08:27:00,12.665,12.719,12.639,12.715,400000.0
2008-09-05 08:28:00,12.682,12.688,12.61,12.644,450000.0
2008-09-05 08:29:00,12.656,12.739,12.656,12.684,400000.0
2008-09-05 08:30:00,12.654,12.771,12.654,12.752,500000.0
2008-09-05 08:31:00,12.716,12.748,12.644,12.666,450000.0
2008-09-05 08:32:00,12.652,12.745,12.627,12.745,400000.0
2008-09-05 08:33:00,12.573,12.718,12.573,12.698,450000.0
2008-09-05 08:34:00,12.711,12.774,12.643,12.774,450000.0
2008-09-05 08:35:00,12.708,12.766,12.611,12.735,550000.0
2008-09-05 08:36:00,12.624,12.669,12.622,12.622,350000.0
2008-09-05 08:37:00,12.678,12.794,12.678,12.698,350000.0
2008-09-05 08:38:00,12.763,12.763,12.628,12.661,400000.0
2008-09-05 08:39:00,12.674,12.781,12.674,12.741,500000.0
2008-09-05 08:40:00,12.729,12.729,12.621,12.715,350000.0
2008-09-05 08:41:00,12.637,12.765,12.637,12.712,500000.0
2008-09-05 08:42:00,12.711,12.726,12.595,12.698,350000.0
2008-09-05 08:43:00,12.614,12.732,12.614,12.703,350000.0
2008-09-05 08:44:00,12.688,12.688,12.525,12.674,550000.0
2008-09-05 08:45:00,12.675,12.74,12.631,12.631,350000.0
2008-09-05 08:46:00,12.671,12.739,12.642,12.654,550000.0
2008-09-05 08:47:00,12.606,12.696,12.554,12.678,550000.0
2008-09-05 08:48:00,12.713,12.713,12.574,12.648,550000.0
2008-09-05 08:49:00,12.696,12.699,12.616,12.663,500000.0
2008-09-05 08:50:00,12.604,12.676,12.582,12.593,550000.0
2008-09-05 08:51:00,12.65,12.717,12.648,12.688,450000.0
2008-09-05 08:52:00,12.71,12.732,12.636,12.731,350000.0
2008-09-05 08:53:00,12.662,12.749,12.6,12.705,400000.0
2008-09-05 08:54:00,12.731,12.731,12.578,12.638,400000.0
2008-09-05 08:55:00,12.723,12.747,12.624,12.624,450000.0
2008-09-05 08:56:00,12.673,12.761,12.636,12.636,450000.0
2008-09-05 08:57:00,12.675,12.752,12.663,12.685,350000.0
2008-09-05 08:58:00,12.718,12.743,12.65,12.676,500000.0
2008-09-05 08:59:00,12.728,12.755,12.668,12.722,400000.0
2008-09-05 09:00:00,12.743,12.746,12.641,12.724,1500000.0
2008-09-05 09:01:00,12.734,12.744,12.648,12.713,1250000.0
2008-09-05 09:02:00,12.725,12.752,12.626,12.626,350000.0
2008-09-05 09:03:00,12.697,12.737,12.631,12.736,350000.0
2008-09-05 09:04:00,12.743,12.768,12.693,12.693,450000.0
2008-09-05 09:05:00,12.752,12.8,12.662,12.778,400000.0
2008-09-05 09:06:00,12.744,12.769,12.668,12.717,450000.0
2008-09-05 09:07:00,12.767,12.785,12.666,12.666,350000.0
2008-09-05 09:08:00,12.781,12.801,12.686,12.758,550000.0
2008-09-05 09:09:00,12.735,12.774,12.661,12.767,350000.0
2008-09-05 09:10:00,12.687,12.766,12.657,12.753,450000.0
2008-09-05 09:11:00,12.708,12.762,12.68,12.756,1900000.0
2008-09-05 09:12:00,12.684,12.775,12.654,12.719,550000.0
2008-09-05 09:13:00,12.749,12.846,12.663,12.772,550000.0
2008-09-05 09:14:00,12.651,12.738,12.651,12.701,400000.0
2008-09-05 09:15:00,12.742,12.742,12.616,12.66,500000.0
2008-09-05 09:16:00,12.721,12.783,12.671,12.783,500000.0
2008-09-05 09:17:00,12.703,12.775,12.638,12.735,550000.0
2008-09-05 09:18:00,12.765,12.789,12.651,12.761,500000.0
2008-09-05 09:19:00,12.798,12.844,12.695,12.702,500000.0
2008-09-05 09:20:00,12.689,12.746,12.68,12.735,350000.0
2008-09-05 09:21:00,12.699,12.729,12.623,12.623,450000.0
2008-09-05 09:22:00,12.711,12.713,12.614,12.641,400000.0
2008-09-05 09:23:00,12.741,12.741,12.585,12.704,400000.0
2008-09-05 09:24:00,12.659,12.726,12.649,12.649,350000.0
2008-09-05 09:25:00,12.648,12.706,12.583,12.656,350000.0
2008-09-05 09:26:00,12.633,12.698,12.577,12.698,350000.0
2008-09-05 09:27:00,12.71,12.764,12.615,12.658,550000.0
2008-09-05 09:28:00,12.645,12.772,12.643,12.646,1550000.0
2008-09-05 09:29:00,12.604,12.718,12.604,12.646,400000.0
2008-09-05 09:30:00,12.669,12.757,12.618,12.657,450000.0
2008-09-05 09:31:00,12.729,12.729,12.666,12.667,350000.0
2008-09-05 09:32:00,12.631,12.753,12.626,12.646,350000.0
2008-09-05 09:33:00,12.656,12.749,12.603,12.623,350000.0
2008-09-05 09:34:00,12.634,12.715,12.573,12.584,1950000.0
2008-09-05 09:35:00,12.736,12.736,12.645,12.685,350000.0
2008-09-05 09:36:00,12.758,12.758,12.644,12.674,550000.0
2008-09-05 09:37:00,12.699,12.734,12.605,12.7,450000.0
2008-09-05 09:38:00,12.649,12.766,12.649,12.686,550000.0
2008-09-05 09:39:00,12.665,12.74,12.621,12.621,550000.0
2008-09-05 09:40:00,12.702,12.726,12.629,12.726,500000.0
2008-09-05 09:41:00,12.62,12.678,12.565,12.565,450000.0
2008-09-05 09:42:00,12.586,12.691,12.586,12.69,450000.0
2008-09-05 09:43:00,12.64,12.698,12.563,12.698,550000.0
2008-09-05 09:44:00,12.624,12.733,12.624,12.733,450000.0
2008-09-05 09:45:00,12.668,12.715,12.572,12.679,350000.0
2008-09-05 09:46:00,12.69,12.705,12.6,12.6,450000.0
2008-09-05 09:47:00,12.665,12.721,12.577,12.721,400000.0
2008-09-05 09:48:00,12.683,12.699,12.566,12.599,450000.0
2008-09-05 09:49:00,12.732,12.732,12.622,12.695,400000.0
2008-09-05 09:50:00,12.657,12.724,12.595,12.603,350000.0
2008-09-05 09:51:00,12.7,12.701,12.593,12.689,400000.0
2008-09-05 09:52:00,12.7,12.741,12.577,12.685,400000.0
2008-09-05 09:53:00,12.667,12.723,12.647,12.704,400000.0
2008-09-05 09:54:00,12.636,12.743,12.593,12.676,750000.0
2008-09-05 09:55:00,12.638,12.708,12.61,12.708,550000.0
2008-09-05 09:56:00,12.655,12.702,12.586,12.672,450000.0
2008-09-05 09:57:00,12.632,12.714,12.587,12.67,450000.0
2008-09-05 09:58:00,12.634,12.7,12.629,12.629,400000.0
2008-09-05 09:59:00,12.577,12.705,12.577,12.669,400000.0
2008-09-05 10:00:00,12.695,12.695,12.575,12.576,350000.0
2008-09-05 10:01:00,12.589,12.678,12.585,12.667,500000.0
2008-09-05 10:02:00,12.676,12.676,12.579,12.584,400000.0
2008-09-05 10:03:00,12.668,12.754,12.644,12.644,500000.0
2008-09-05 10:04:00,12.657,12.685,12.609,12.678,550000.0
2008-09-05 10:05:00,12.667,12.728,12.636,12.643,350000.0
2008-09-05 10:06:00,12.653,12.701,12.62,12.64,500000.0
2008-09-05 10:07:00,12.677,12.677,12.564,12.633,400000.0
2008-09-05 10:08:00,12.652,12.652,12.526,12.578,550000.0
2008-09-05 10:09:00,12.545,12.645,12.531,12.573,350000.0
2008-09-05 10:10:00,12.599,12.623,12.472,12.481,650000.0
2008-09-05 10:11:00,12.654,12.654,12.514,12.635,400000.0
2008-09-05 10:12:00,12.639,12.639,12.506,12.565,550000.0
2008-09-05 10:13:00,12.543,12.624,12.504,12.552,350000.0
2008-09-05 10:14:00,12.553,12.624,12.495,12.531,550000.0
2008-09-05 10:15:00,12.564,12.625,12.518,12.543,350000.0
2008-09-05 10:16:00,12.531,12.627,12.489,12.515,550000.0
2008-09-05 10:17:00,12.61,12.61,12.483,12.493,500000.0
2008-09-05 10:18:00,12.645,12.654,12.522,12.568,550000.0
2008-09-05 10:19:00,12.622,12.647,12.524,12.647,550000.0
2008-09-05 10:20:00,12.53,12.614,12.512,12.611,350000.0
2008-09-05 10:21:00,12.602,12.615,12.51,12.588,350000.0
2008-09-05 10:22:00,12.587,12.652,12.517,12.652,500000.0
2008-09-05 10:23:00,12.609,12.611,12.468,12.611,400000.0
2008-09-05 10:24:00,12.579,12.652,12.479,12.612,500000.0
2008-09-05 10:25:00,12.606,12.616,12.505,12.524,500000.0
2008-09-05 10:26:00,12.505,12.63,12.458,12.63,350000.0
2008-09-05 10:27:00,12.562,12.622,12.508,12.513,400000.0
2008-09-05 10:28:00,12.589,12.609,12.501,12.551,600000.0
2008-09-05 10:29:00,12.575,12.579,12.471,12.476,350000.0
2008-09-05 10:30:00,12.625,12.625,12.499,12.525,400000.0
2008-09-05 10:31:00,12.6,12.6,12.454,12.518,550000.0
2008-09-05 10:32:00,12.581,12.633,12.517,12.612,650000.0
2008-09-05 10:33:00,12.506,12.618,12.491,12.491,450000.0
2008-09-05 10:34:00,12.535,12.614,12.471,12.529,450000.0
2008-09-05 10:35:00,12.544,12.581,12.436,12.445,450000.0
2008-09-05 10:36:00,12.491,12.597,12.474,12.597,550000.0
2008-09-05 10:37:00,12.505,12.591,12.484,12.58,400000.0
2008-09-05 10:38:00,12.602,12.63,12.48,12.506,550000.0
2008-09-05 10:39:00,12.504,12.638,12.485,12.638,350000.0
2008-09-05 10:40:00,12.551,12.684,12.536,12.598,550000.0
2008-09-05 10:41:00,12.643,12.645,12.515,12.557,400000.0
2008-09-05 10:42:00,12.568,12.63,12.504,12.563,400000.0
2008-09-05 10:43:00,12.591,12.637,12.506,12.637,450000.0
2008-09-05 10:44:00,12.525,12.646,12.523,12.587,350000.0
2008-09-05 10:45:00,12.505,12.57,12.499,12.544,350000.0
2008-09-05 10:46:00,12.516,12.67,12.516,12.526,600000.0
2008-09-05 10:47:00,12.599,12.633,12.532,12.541,400000.0
2008-09-05 10:48:00,12.541,12.654,12.527,12.527,550000.0
2008-09-05 10:49:00,12.566,12.672,12.55,12.614,500000.0
2008-09-05 10:50:00,12.609,12.62,12.477,12.496,450000.0
2008-09-05 10:51:00,12.558,12.65,12.533,12.643,350000.0
2008-09-05 10:52:00,12.529,12.672,12.529,12.58,550000.0
2008-09-05 10:53:00,12.616,12.637,12.514,12.637,350000.0
2008-09-05 10:54:00,12.6,12.657,12.511,12.655,400000.0
2008-09-05 10:55:00,12.576,12.648,12.506,12.575,350000.0
2008-09-05 10:56:00,12.534,12.662,12.534,12.61,450000.0
2008-09-05 10:57:00,12.606,12.65,12.56,12.56,400000.0
2008-09-05 10:58:00,12.621,12.667,12.551,12.667,450000.0
2008-09-05 10:59:00,12.657,12.675,12.539,12.59,350000.0
2008-09-05 11:00:00,12.571,12.658,12.552,12.577,400000.0
2008-09-05 11:01:00,12.506,12.639,12.506,12.602,550000.0
2008-09-05 11:02:00,12.67,12.68,12.535,12.606,350000.0
2008-09-05 11:03:00,12.565,12.669,12.554,12.601,400000.0
2008-09-05 11:04:00,12.665,12.665,12.502,12.652,500000.0
2008-09-05 11:05:00,12.633,12.647,12.539,12.638,400000.0
2008-09-05 11:06:00,12.594,12.66,12.547,12.65,400000.0
2008-09-05 11:07:00,12.632,12.648,12.518,12.518,400000.0
2008-09-05 11:08:00,12.545,12.696,12.545,12.614,500000.0
2008-09-05 11:09:00,12.687,12.704,12.579,12.695,500000.0
2008-09-05 11:10:00,12.574,12.708,12.574,12.661,450000.0
2008-09-05 11:11:00,12.594,12.676,12.533,12.676,400000.0
2008-09-05 11:12:00,12.595,12.694,12.548,12.583,600000.0
2008-09-05 11:13:00,12.64,12.682,12.604,12.651,500000.0
2008-09-05 11:14:00,12.679,12.68,12.57,12.591,350000.0
2008-09-05 11:15:00,12.608,12.647,12.537,12.625,400000.0
2008-09-05 11:16:00,12.681,12.745,12.558,12.651,550000.0
2008-09-05 11:17:00,12.687,12.715,12.564,12.687,700000.0
2008-09-05 11:18:00,12.68,12.712,12.571,12.613,400000.0
2008-09-05 11:19:00,12.651,12.713,12.612,12.621,450000.0
2008-09-05 11:20:00,12.682,12.686,12.589,12.686,500000.0
2008-09-05 11:21:00,12.57,12.68,12.549,12.549,450000.0
2008-09-05 11:22:00,12.603,12.661,12.555,12.65,500000.0
2008-09-05 11:23:00,12.592,12.715,12.592,12.676,400000.0
2008-09-05 11:24:00,12.59,12.629,12.557,12.568,400000.0
2008-09-05 11:25:00,12.587,12.694,12.587,12.693,350000.0
2008-09-05 11:26:00,12.613,12.687,12.565,12.625,550000.0
2008-09-05 11:27:00,12.702,12.702,12.56,12.666,450000.0
2008-09-05 11:28:00,12.555,12.69,12.539,12.69,500000.0
2008-09-05 11:29:00,12.596,12.7,12.561,12.689,600000.0
2008-09-05 11:30:00,12.607,12.685,12.583,12.607,400000.0
2008-09-05 11:31:00,12.64,12.706,12.55,12.688,550000.0
2008-09-05 11:32:00,12.731,12.753,12.618,12.661,650000.0
2008-09-05 11:33:00,12.61,12.776,12.61,12.701,550000.0
2008-09-05 11:34:00,12.662,12.736,12.597,12.725,450000.0
2008-09-05 11:35:00,12.697,12.716,12.616,12.716,400000.0
2008-09-05 11:36:00,12.601,12.709,12.6,12.6,400000.0
2008-09-05 11:37:00,12.621,12.679,12.561,12.679,450000.0
2008-09-05 11:38:00,12.563,12.696,12.563,12.582,400000.0
2008-09-05 11:39:00,12.698,12.698,12.566,12.687,550000.0
2008-09-05 11:40:00,12.718,12.718,12.61,12.61,500000.0
2008-09-05 11:41:00,12.694,12.727,12.607,12.71,400000.0
2008-09-05 11:42:00,12.599,12.727,12.599,12.71,350000.0
2008-09-05 11:43:00,12.672,12.688,12.547,12.608,550000.0
2008-09-05 11:44:00,12.664,12.703,12.57,12.682,550000.0
2008-09-05 11:45:00,12.641,12.717,12.61,12.674,350000.0
2008-09-05 11:46:00,12.64,12.688,12.587,12.625,350000.0
2008-09-05 11:47:00,12.721,12.721,12.609,12.619,400000.0
2008-09-05 11:48:00,12.633,12.685,12.572,12.583,550000.0
2008-09-05 11:49:00,12.676,12.738,12.606,12.691,400000.0
2008-09-05 11:50:00,12.708,12.708,12.566,12.592,350000.0
2008-09-05 11:51:00,12.667,12.729,12.598,12.598,450000.0
2008-09-05 11:52:00,12.593,12.7,12.593,12.7,500000.0
2008-09-05 11:53:00,12.642,12.683,12.586,12.586,500000.0
2008-09-05 11:54:00,12.61,12.772,12.61,12.681,650000.0
2008-09-05 11:55:00,12.696,12.699,12.563,12.567,400000.0
2008-09-05 11:56:00,12.627,12.684,12.58,12.597,400000.0
2008-09-05 11:57:00,12.603,12.712,12.533,12.577,550000.0
2008-09-05 11:58:00,12.682,12.682,12.566,12.639,450000.0
2008-09-05 11:59:00,12.714,12.714,12.543,12.543,550000.0
2008-09-05 12:00:00,12.596,12.679,12.562,12.679,450000.0
2008-09-05 12:01:00,12.668,12.668,12.529,12.64,500000.0
2008-09-05 12:02:00,12.567,12.679,12.559,12.59,500000.0
2008-09-05 12:03:00,12.537,12.674,12.537,12.674,450000.0
2008-09-05 12:04:00,12.573,12.672,12.523,12.553,550000.0
2008-09-05 12:05:00,12.604,12.673,12.529,12.593,450000.0
2008-09-05 12:06:00,12.63,12.694,12.554,12.614,400000.0
2008-09-05 12:07:00,12.528,12.669,12.521,12.531,350000.0
2008-09-05 12:08:00,12.627,12.627,12.497,12.522,500000.0
2008-09-05 12:09:00,12.582,12.686,12.561,12.663,550000.0
2008-09-05 12:10:00,12.667,12.667,12.594,12.644,350000.0
2008-09-05 12:11:00,12.555,12.623,12.534,12.56,350000.0
2008-09-05 12:12:00,12.547,12.665,12.517,12.616,550000.0
2008-09-05 12:13:00,12.671,12.671,12.562,12.666,350000.0
2008-09-05 12:14:00,12.591,12.653,12.537,12.559,450000.0
2008-09-05 12:15:00,12.664,12.679,12.568,12.646,350000.0
2008-09-05 12:16:00,12.621,12.659,12.567,12.659,500000.0
2008-09-05 12:17:00,12.66,12.689,12.547,12.565,400000.0
2008-09-05 12:18:00,12.547,12.664,12.518,12.618,350000.0
2008-09-05 12:19:00,12.612,12.653,12.553,12.553,550000.0
2008-09-05 12:20:00,12.676,12.676,12.584,12.59,350000.0
2008-09-05 12:21:00,12.595,12.678,12.585,12.585,450000.0
2008-09-05 12:22:00,12.654,12.678,12.552,12.637,450000.0
2008-09-05 12:23:00,12.662,12.662,12.542,12.618,550000.0
2008-09-05 12:24:00,12.582,12.652,12.509,12.638,500000.0
2008-09-05 12:25:00,12.666,12.666,12.587,12.594,450000.0
2008-09-05 12:26:00,12.627,12.652,12.563,12.59,350000.0
2008-09-05 12:27:00,12.637,12.739,12.558,12.7,500000.0
2008-09-05 12:28:00,12.56,12.679,12.544,12.544,350000.0
2008-09-05 12:29:00,12.614,12.686,12.549,12.611,400000.0
2008-09-05 12:30:00,12.618,12.686,12.579,12.686,400000.0
2008-09-05 12:31:00,12.625,12.651,12.596,12.64,350000.0
2008-09-05 12:32:00,12.56,12.669,12.56,12.658,450000.0
2008-09-05 12:33:00,12.564,12.695,12.564,12.639,450000.0
2008-09-05 12:34:00,12.598,12.692,12.563,12.655,350000.0
2008-09-05 12:35:00,12.618,12.705,12.6,12.628,600000.0
2008-09-05 12:36:00,12.684,12.698,12.588,12.672,550000.0
2008-09-05 12:37:00,12.721,12.736,12.616,12.677,400000.0
2008-09-05 12:38:00,12.611,12.735,12.611,12.735,400000.0
2008-09-05 12:39:00,12.621,12.706,12.603,12.651,550000.0
2008-09-05 12:40:00,12.575,12.723,12.575,12.611,450000.0
2008-09-05 12:41:00,12.685,12.695,12.582,12.695,450000.0
2008-09-05 12:42:00,12.712,12.741,12.592,12.592,500000.0
2008-09-05 12:43:00,12.714,12.714,12.577,12.577,350000.0
2008-09-05 12:44:00,12.601,12.686,12.57,12.622,350000.0
2008-09-05 12:45:00,12.599,12.73,12.598,12.616,400000.0
2008-09-05 12:46:00,12.597,12.728,12.597,12.625,400000.0
2008-09-05 12:47:00,12.708,12.708,12.57,12.602,350000.0
2008-09-05 12:48:00,12.663,12.68,12.591,12.591,500000.0
2008-09-05 12:49:00,12.63,12.712,12.564,12.605,400000.0
2008-09-05 12:50:00,12.61,12.738,12.604,12.711,450000.0
2008-09-05 12:51:00,12.646,12.778,12.605,12.605,450000.0
2008-09-05 12:52:00,12.669,12.683,12.547,12.58,350000.0
2008-09-05 12:53:00,12.578,12.668,12.552,12.668,400000.0
2008-09-05 12:54:00,12.612,12.698,12.577,12.663,400000.0
2008-09-05 12:55:00,12.648,12.694,12.532,12.617,400000.0
2008-09-05 12:56:00,12.681,12.681,12.551,12.663,450000.0
2008-09-05 12:57:00,12.605,12.662,12.571,12.612,400000.0
2008-09-05 12:58:00,12.56,12.661,12.512,12.661,400000.0
2008-09-05 12:59:00,12.559,12.672,12.559,12.601,350000.0
2008-09-05 13:00:00,12.551,12.677,12.543,12.588,550000.0
2008-09-05 13:01:00,12.635,12.635,12.526,12.632,400000.0
2008-09-05 13:02:00,12.681,12.681,12.577,12.607,500000.0
2008-09-05 13:03:00,12.628,12.659,12.545,12.64,350000.0
2008-09-05 13:04:00,12.53,12.65,12.53,12.634,450000.0
2008-09-05 13:05:00,12.587,12.662,12.513,12.61,400000.0
2008-09-05 13:06:00,12.671,12.712,12.568,12.616,450000.0
2008-09-05 13:07:00,12.613,12.688,12.597,12.688,450000.0
2008-09-05 13:08:00,12.645,12.682,12.579,12.673,350000.0
2008-09-05 13:09:00,12.665,12.693,12.571,12.597,400000.0
2008-09-05 13:10:00,12.562,12.711,12.562,12.699,500000.0
2008-09-05 13:11:00,12.675,12.702,12.608,12.663,400000.0
2008-09-05 13:12:00,12.673,12.695,12.567,12.652,350000.0
2008-09-05 13:13:00,12.603,12.687,12.546,12.666,550000.0
2008-09-05 13:14:00,12.553,12.745,12.553,12.68,400000.0
2008-09-05 13:15:00,12.639,12.641,12.534,12.565,450000.0
2008-09-05 13:16:00,12.701,12.708,12.562,12.657,500000.0
2008-09-05 13:17:00,12.637,12.715,12.572,12.627,450000.0
2008-09-05 13:18:00,12.675,12.675,12.569,12.621,350000.0
2008-09-05 13:19:00,12.674,12.674,12.549,12.579,700000.0
2008-09-05 13:20:00,12.597,12.635,12.475,12.551,800000.0
2008-09-05 13:21:00,12.6,12.644,12.562,12.636,400000.0
2008-09-05 13:22:00,12.576,12.728,12.576,12.583,550000.0
2008-09-05 13:23:00,12.671,12.696,12.555,12.591,450000.0
2008-09-05 13:24:00,12.597,12.661,12.595,12.648,350000.0
2008-09-05 13:25:00,12.565,12.691,12.547,12.659,450000.0
2008-09-05 13:26:00,12.688,12.688,12.588,12.628,400000.0
2008-09-05 13:27:00,12.57,12.671,12.554,12.577,500000.0
2008-09-05 13:28:00,12.68,12.722,12.596,12.596,400000.0
2008-09-05 13:29:00,12.674,12.696,12.566,12.669,400000.0
2008-09-05 13:30:00,12.589,12.661,12.586,12.655,450000.0
2008-09-05 13:31:00,12.656,12.684,12.536,12.636,550000.0
2008-09-05 13:32:00,12.667,12.667,12.569,12.631,400000.0
2008-09-05 13:33:00,12.634,12.697,12.558,12.611,350000.0
2008-09-05 13:34:00,12.55,12.727,12.55,12.682,700000.0
2008-09-05 13:35:00,12.619,12.707,12.6,12.633,550000.0
2008-09-05 13:36:00,12.615,12.72,12.615,12.718,650000.0
2008-09-05 13:37:00,12.687,12.76,12.616,12.616,400000.0
2008-09-05 13:38:00,12.612,12.734,12.612,12.707,350000.0
2008-09-05 13:39:00,12.615,12.699,12.585,12.615,600000.0
2008-09-05 13:40:00,12.686,12.701,12.569,12.681,500000.0
2008-09-05 13:41:00,12.622,12.715,12.612,12.621,400000.0
2008-09-05 13:42:00,12.635,12.681,12.58,12.594,350000.0
2008-09-05 13:43:00,12.728,12.734,12.591,12.642,750000.0
2008-09-05 13:44:00,12.591,12.743,12.59,12.61,450000.0
2008-09-05 13:45:00,12.643,12.696,12.567,12.671,350000.0
2008-09-05 13:46:00,12.685,12.713,12.59,12.704,350000.0
2008-09-05 13:47:00,12.744,12.744,12.626,12.693,400000.0
2008-09-05 13:48:00,12.71,12.717,12.646,12.717,350000.0
2008-09-05 13:49:00,12.657,12.728,12.62,12.62,350000.0
2008-09-05 13:50:00,12.618,12.706,12.525,12.566,550000.0
2008-09-05 13:51:00,12.619,12.712,12.59,12.59,350000.0
2008-09-05 13:52:00,12.685,12.685,12.574,12.574,400000.0
2008-09-05 13:53:00,12.709,12.725,12.601,12.694,400000.0
2008-09-05 13:54:00,12.64,12.721,12.583,12.71,400000.0
2008-09-05 13:55:00,12.723,12.723,12.6,12.6,350000.0
2008-09-05 13:56:00,12.663,12.735,12.617,12.731,400000.0
2008-09-05 13:57:00,12.763,12.763,12.617,12.684,400000.0
2008-09-05 13:58:00,12.613,12.72,12.613,12.657,550000.0
2008-09-05 13:59:00,12.756,12.756,12.645,12.738,350000.0
2008-09-05 14:00:00,12.644,12.727,12.615,12.711,450000.0
2008-09-05 14:01:00,12.738,12.738,12.648,12.734,400000.0
2008-09-05 14:02:00,12.743,12.743,12.625,12.727,350000.0
2008-09-05 14:03:00,12.668,12.74,12.653,12.724,350000.0
2008-09-05 14:04:00,12.707,12.739,12.594,12.711,450000.0
2008-09-05 14:05:00,12.749,12.749,12.615,12.746,400000.0
2008-09-05 14:06:00,12.655,12.743,12.633,12.633,450000.0
2008-09-05 14:07:00,12.725,12.742,12.608,12.729,350000.0
2008-09-05 14:08:00,12.662,12.748,12.614,12.712,400000.0
2008-09-05 14:09:00,12.71,12.71,12.597,12.614,400000.0
2008-09-05 14:10:00,12.628,12.704,12.576,12.703,400000.0
2008-09-05 14:11:00,12.696,12.696,12.549,12.585,500000.0
2008-09-05 14:12:00,12.577,12.639,12.577,12.606,350000.0
2008-09-05 14:13:00,12.614,12.752,12.614,12.623,450000.0
2008-09-05 14:14:00,12.591,12.655,12.573,12.582,350000.0
2008-09-05 14:15:00,12.638,12.672,12.569,12.611,350000.0
2008-09-05 14:16:00,12.649,12.682,12.522,12.653,500000.0
2008-09-05 14:17:00,12.632,12.711,12.595,12.657,400000.0
2008-09-05 14:18:00,12.643,12.679,12.6,12.646,400000.0
2008-09-05 14:19:00,12.697,12.726,12.567,12.574,700000.0
2008-09-05 14:20:00,12.667,12.687,12.565,12.65,500000.0
2008-09-05 14:21:00,12.693,12.706,12.59,12.633,400000.0
2008-09-05 14:22:00,12.646,12.646,12.547,12.645,400000.0
2008-09-05 14:23:00,12.657,12.688,12.556,12.624,450000.0
2008-09-05 14:24:00,12.681,12.681,12.566,12.657,400000.0
2008-09-05 14:25:00,12.57,12.674,12.539,12.547,350000.0
2008-09-05 14:26:00,12.723,12.723,12.579,12.691,500000.0
2008-09-05 14:27:00,12.622,12.71,12.572,12.707,550000.0
2008-09-05 14:28:00,12.745,12.754,12.606,12.636,450000.0
2008-09-05 14:29:00,12.619,12.702,12.6,12.605,550000.0
2008-09-05 14:30:00,12.591,12.816,12.591,12.816,350000.0
2008-09-05 14:31:00,12.812,12.823,12.621,12.761,400000.0
2008-09-05 14:32:00,12.728,12.829,12.728,12.78,550000.0
2008-09-05 14:33:00,12.737,12.795,12.627,12.627,650000.0
2008-09-05 14:34:00,12.753,12.753,12.652,12.72,350000.0
2008-09-05 14:35:00,12.697,12.777,12.655,12.751,350000.0
2008-09-05 14:36:00,12.735,12.768,12.623,12.733,400000.0
2008-09-05 14:37:00,12.705,12.772,12.705,12.759,400000.0
2008-09-05 14:38:00,12.759,12.777,12.629,12.694,500000.0
2008-09-05 14:39:00,12.702,12.736,12.648,12.686,500000.0
2008-09-05 14:40:00,12.674,12.784,12.642,12.784,400000.0
2008-09-05 14:41:00,12.772,12.802,12.711,12.78,350000.0
2008-09-05 14:42:00,12.792,12.822,12.728,12.806,500000.0
2008-09-05 14:43:00,12.905,12.91,12.808,12.91,350000.0
2008-09-05 14:44:00,12.789,12.919,12.771,12.883,350000.0
2008-09-05 14:45:00,12.907,12.907,12.812,12.812,400000.0
2008-09-05 14:46:00,12.879,12.96,12.756,12.902,450000.0
2008-09-05 14:47:00,12.88,12.987,12.88,12.958,550000.0
2008-09-05 14:48:00,12.923,13.001,12.884,12.946,400000.0
2008-09-05 14:49:00,13.005,13.066,12.92,12.979,400000.0
2008-09-05 14:50:00,13.044,13.044,12.942,12.986,500000.0
2008-09-05 14:51:00,12.946,13.067,12.946,13.04,400000.0
2008-09-05 14:52:00,13.006,13.059,12.925,12.925,500000.0
2008-09-05 14:53:00,12.988,13.044,12.882,12.997,450000.0
2008-09-05 14:54:00,12.996,13.028,12.892,12.894,550000.0
2008-09-05 14:55:00,12.98,13.013,12.884,12.94,400000.0
2008-09-05 14:56:00,12.972,12.989,12.907,12.921,450000.0
2008-09-05 14:57:00,12.885,12.975,12.844,12.862,400000.0
2008-09-05 14:58:00,12.919,12.982,12.9,12.956,450000.0
2008-09-05 14:59:00,12.975,12.982,12.902,12.977,350000.0
2008-09-05 15:00:00,12.907,13.021,12.886,12.955,350000.0
2008-09-05 15:01:00,12.94,12.94,12.82,12.88,450000.0
2008-09-05 15:02:00,12.869,12.906,12.838,12.894,400000.0
2008-09-05 15:03:00,12.852,12.887,12.79,12.79,500000.0
2008-09-05 15:04:00,12.813,12.845,12.712,12.769,350000.0
2008-09-05 15:05:00,12.808,12.906,12.76,12.78,550000.0
2008-09-05 15:06:00,12.833,12.888,12.748,12.748,500000.0
2008-09-05 15:07:00,12.838,12.877,12.756,12.8,500000.0
2008-09-05 15:08:00,12.767,12.869,12.754,12.778,350000.0
2008-09-05 15:09:00,12.751,12.869,12.73,12.794,450000.0
2008-09-05 15:10:00,12.801,12.936,12.801,12.826,500000.0
2008-09-05 15:11:00,12.816,12.867,12.742,12.745,400000.0
2008-09-05 15:12:00,12.878,12.898,12.775,12.785,500000.0
2008-09-05 15:13:00,12.795,12.842,12.786,12.826,350000.0
2008-09-05 15:14:00,12.887,12.887,12.732,12.847,400000.0
2008-09-05 15:15:00,12.825,12.979,12.825,12.885,500000.0
2008-09-05 15:16:00,12.965,12.971,12.854,12.971,500000.0
2008-09-05 15:17:00,12.971,12.987,12.846,12.89,550000.0
2008-09-05 15:18:00,12.931,12.997,12.844,12.988,400000.0
2008-09-05 15:19:00,12.893,12.972,12.852,12.947,350000.0
2008-09-05 15:20:00,12.815,12.922,12.8,12.8,550000.0
2008-09-05 15:21:00,12.81,12.913,12.81,12.823,350000.0
2008-09-05 15:22:00,12.888,12.905,12.831,12.879,400000.0
2008-09-05 15:23:00,12.845,12.866,12.777,12.866,350000.0
2008-09-05 15:24:00,12.842,12.916,12.767,12.856,500000.0
2008-09-05 15:25:00,12.841,12.889,12.805,12.805,350000.0
2008-09-05 15:26:00,12.87,12.908,12.797,12.797,550000.0
2008-09-05 15:27:00,12.874,12.876,12.77,12.819,400000.0
2008-09-05 15:28:00,12.865,12.897,12.76,12.76,450000.0
2008-09-05 15:29:00,12.82,12.88,12.739,12.801,500000.0
2008-09-05 15:30:00,12.785,12.869,12.785,12.788,350000.0
2008-09-05 15:31:00,12.731,12.847,12.731,12.749,550000.0
2008-09-05 15:32:00,12.838,12.885,12.734,12.825,350000.0
2008-09-05 15:33:00,12.752,12.889,12.752,12.876,350000.0
2008-09-05 15:34:00,12.801,12.901,12.801,12.897,350000.0
2008-09-05 15:35:00,12.884,12.911,12.793,12.884,600000.0
2008-09-05 15:36:00,12.816,12.893,12.782,12.801,400000.0
2008-09-05 15:37:00,12.897,12.944,12.831,12.883,550000.0
2008-09-05 15:38:00,12.871,12.881,12.784,12.881,350000.0
2008-09-05 15:39:00,12.795,12.932,12.792,12.792,550000.0
2008-09-05 15:40:00,12.842,12.908,12.786,12.812,500000.0
2008-09-05 15:41:00,12.908,12.908,12.732,12.796,450000.0
2008-09-05 15:42:00,12.824,12.885,12.764,12.78,400000.0
2008-09-05 15:43:00,12.752,12.852,12.752,12.755,350000.0
2008-09-05 15:44:00,12.747,12.876,12.747,12.826,450000.0
2008-09-05 15:45:00,12.861,12.861,12.706,12.772,350000.0
2008-09-05 15:46:00,12.864,12.942,12.769,12.84,500000.0
2008-09-05 15:47:00,12.745,12.818,12.686,12.686,350000.0
2008-09-05 15:48:00,12.736,12.869,12.736,12.765,550000.0
2008-09-05 15:49:00,12.801,12.855,12.757,12.833,400000.0
2008-09-05 15:50:00,12.803,12.862,12.765,12.774,350000.0
2008-09-05 15:51:00,12.875,12.875,12.737,12.875,450000.0
2008-09-05 15:52:00,12.848,12.876,12.726,12.783,450000.0
2008-09-05 15:53:00,12.781,12.868,12.757,12.757,450000.0
2008-09-05 15:54:00,12.759,12.864,12.759,12.821,350000.0
2008-09-05 15:55:00,12.74,12.839,12.74,12.76,400000.0
2008-09-05 15:56:00,12.747,12.832,12.736,12.757,550000.0
2008-09-05 15:57:00,12.774,12.811,12.736,12.791,350000.0
2008-09-05 15:58:00,12.691,12.797,12.662,12.75,750000.0
2008-09-05 15:59:00,12.845,12.845,12.754,12.829,550000.0
2008-09-05 16:00:00,12.702,12.818,12.702,12.739,350000.0
2008-09-05 16:01:00,12.851,12.851,12.723,12.728,350000.0
2008-09-05 16:02:00,12.849,12.854,12.715,12.743,550000.0
2008-09-05 16:03:00,12.693,12.83,12.687,12.83,350000.0
2008-09-05 16:04:00,12.768,12.768,12.67,12.709,350000.0
2008-09-05 16:05:00,12.661,12.76,12.605,12.76,400000.0
2008-09-05 16:06:00,12.78,12.781,12.654,12.781,500000.0
2008-09-05 16:07:00,12.776,12.792,12.643,12.643,500000.0
2008-09-05 16:08:00,12.731,12.759,12.638,12.678,550000.0
2008-09-05 16:09:00,12.789,12.789,12.683,12.683,350000.0
2008-09-05 16:10:00,12.715,12.791,12.629,12.733,350000.0
2008-09-05 16:11:00,12.749,12.754,12.628,12.681,400000.0
2008-09-05 16:12:00,12.662,12.744,12.596,12.701,400000.0
2008-09-05 16:13:00,12.657,12.769,12.644,12.721,400000.0
2008-09-05 16:14:00,12.636,12.73,12.624,12.707,400000.0
2008-09-05 16:15:00,12.652,12.733,12.6,12.6,500000.0
2008-09-05 16:16:00,12.747,12.747,12.607,12.726,350000.0
2008-09-05 16:17:00,12.607,12.751,12.603,12.696,500000.0
2008-09-05 16:18:00,12.665,12.729,12.62,12.645,350000.0
2008-09-05 16:19:00,12.653,12.745,12.653,12.665,550000.0
2008-09-05 16:20:00,12.589,12.711,12.589,12.66,400000.0
2008-09-05 16:21:00,12.596,12.72,12.587,12.617,500000.0
2008-09-05 16:22:00,12.661,12.702,12.6,12.633,350000.0
2008-09-05 16:23:00,12.541,12.703,12.541,12.653,550000.0
2008-09-05 16:24:00,12.63,12.708,12.575,12.575,350000.0
2008-09-05 16:25:00,12.707,12.707,12.55,12.618,450000.0
2008-09-05 16:26:00,12.602,12.74,12.602,12.607,500000.0
2008-09-05 16:27:00,12.581,12.69,12.556,12.556,400000.0
2008-09-05 16:28:00,12.574,12.656,12.53,12.534,450000.0
2008-09-05 16:29:00,12.571,12.655,12.564,12.574,450000.0
2008-09-05 16:30:00,12.621,12.633,12.532,12.58,500000.0
2008-09-05 16:31:00,12.634,12.64,12.551,12.573,350000.0
2008-09-05 16:32:00,12.688,12.688,12.561,12.561,500000.0
2008-09-05 16:33:00,12.682,12.688,12.564,12.624,400000.0
2008-09-05 16:34:00,12.684,12.702,12.563,12.563,400000.0
2008-09-05 16:35:00,12.56,12.67,12.56,12.573,450000.0
2008-09-05 16:36:00,12.551,12.697,12.551,12.603,500000.0
2008-09-05 16:37:00,12.56,12.678,12.56,12.59,350000.0
2008-09-05 16:38:00,12.687,12.687,12.62,12.621,550000.0
2008-09-05 16:39:00,12.704,12.704,12.552,12.552,400000.0
2008-09-05 16:40:00,12.678,12.678,12.526,12.586,550000.0
2008-09-05 16:41:00,12.655,12.655,12.548,12.571,550000.0
2008-09-05 16:42:00,12.648,12.648,12.535,12.535,500000.0
2008-09-05 16:43:00,12.574,12.683,12.544,12.579,350000.0
2008-09-05 16:44:00,12.524,12.649,12.524,12.57,350000.0
2008-09-05 16:45:00,12.58,12.683,12.509,12.551,550000.0
2008-09-05 16:46:00,12.675,12.675,12.538,12.621,500000.0
2008-09-05 16:47:00,12.665,12.665,12.539,12.605,450000.0
2008-09-05 16:48:00,12.646,12.685,12.553,12.662,350000.0
2008-09-05 16:49:00,12.552,12.709,12.552,12.608,400000.0
2008-09-05 16:50:00,12.675,12.686,12.583,12.686,500000.0
2008-09-05 16:51:00,12.593,12.665,12.546,12.654,400000.0
2008-09-05 16:52:00,12.583,12.674,12.525,12.582,450000.0
2008-09-05 16:53:00,12.614,12.673,12.547,12.594,550000.0
2008-09-05 16:54:00,12.563,12.675,12.527,12.675,550000.0
2008-09-05 16:55:00,12.642,12.677,12.575,12.663,600000.0
2008-09-05 16:56:00,12.706,12.74,12.613,12.63,550000.0
2008-09-05 16:57:00,12.657,12.742,12.589,12.628,350000.0
2008-09-05 16:58:00,12.665,12.698,12.562,12.577,550000.0
2008-09-05 16:59:00,12.604,12.73,12.596,12.634,350000.0
2008-09-05 17:00:00,12.546,12.683,12.546,12.659,450000.0
2008-09-05 17:01:00,12.689,12.691,12.581,12.679,350000.0
2008-09-05 17:02:00,12.65,12.706,12.558,12.592,350000.0
2008-09-05 17:03:00,12.702,12.702,12.653,12.653,450000.0
2008-09-05 17:04:00,12.626,12.7,12.626,12.663,400000.0
2008-09-05 17:05:00,12.599,12.681,12.585,12.678,550000.0
2008-09-05 17:06:00,12.623,12.684,12.582,12.582,350000.0
2008-09-05 17:07:00,12.571,12.725,12.521,12.703,350000.0
2008-09-05 17:08:00,12.664,12.708,12.625,12.695,550000.0
2008-09-05 17:09:00,12.606,12.695,12.601,12.671,450000.0
2008-09-05 17:10:00,12.695,12.695,12.534,12.648,500000.0
2008-09-05 17:11:00,12.668,12.705,12.593,12.695,450000.0
2008-09-05 17:12:00,12.618,12.704,12.579,12.667,450000.0
2008-09-05 17:13:00,12.628,12.712,12.59,12.598,550000.0
2008-09-05 17:14:00,12.69,12.723,12.596,12.596,350000.0
2008-09-05 17:15:00,12.667,12.695,12.655,12.695,350000.0
2008-09-05 17:16:00,12.622,12.64,12.505,12.62,550000.0
2008-09-05 17:17:00,12.619,12.669,12.546,12.66,550000.0
2008-09-05 17:18:00,12.665,12.701,12.587,12.701,350000.0
2008-09-05 17:19:00,12.6,12.716,12.565,12.62,400000.0
2008-09-05 17:20:00,12.607,12.71,12.607,12.637,550000.0
2008-09-05 17:21:00,12.611,12.701,12.586,12.586,400000.0
2008-09-05 17:22:00,12.667,12.705,12.576,12.651,550000.0
2008-09-05 17:23:00,12.721,12.754,12.605,12.605,450000.0
2008-09-05 17:24:00,12.726,12.726,12.597,12.679,350000.0
2008-09-05 17:25:00,12.639,12.746,12.554,12.689,700000.0
2008-09-05 17:26:00,12.68,12.702,12.558,12.666,550000.0
2008-09-05 17:27:00,12.591,12.729,12.59,12.689,400000.0
2008-09-05 17:28:00,12.658,12.684,12.561,12.568,450000.0
2008-09-05 17:29:00,12.564,12.625,12.564,12.572,350000.0
2008-09-05 17:30:00,12.615,12.67,12.482,12.623,500000.0
2008-09-05 17:31:00,12.517,12.668,12.517,12.583,500000.0
2008-09-05 17:32:00,12.617,12.67,12.531,12.643,450000.0
2008-09-05 17:33:00,12.54,12.664,12.54,12.612,350000.0
2008-09-05 17:34:00,12.668,12.668,12.551,12.653,550000.0
2008-09-05 17:35:00,12.63,12.639,12.509,12.509,550000.0
2008-09-05 17:36:00,12.528,12.656,12.528,12.635,550000.0
2008-09-05 17:37:00,12.595,12.63,12.486,12.554,400000.0
2008-09-05 17:38:00,12.579,12.588,12.439,12.588,500000.0
2008-09-05 17:39:00,12.515,12.627,12.515,12.558,550000.0
2008-09-05 17:40:00,12.637,12.637,12.514,12.574,450000.0
2008-09-05 17:41:00,12.503,12.526,12.414,12.449,550000.0
2008-09-05 17:42:00,12.445,12.531,12.43,12.447,350000.0
2008-09-05 17:43:00,12.465,12.491,12.324,12.412,500000.0
2008-09-05 17:44:00,12.371,12.371,12.146,12.167,500000.0
2008-09-05 17:45:00,12.299,12.324,12.223,12.272,400000.0
2008-09-05 17:46:00,12.354,12.354,12.215,12.289,750000.0
2008-09-05 17:47:00,12.388,12.388,12.238,12.283,500000.0
2008-09-05 17:48:00,12.292,12.326,12.248,12.326,400000.0
2008-09-05 17:49:00,12.371,12.417,12.296,12.316,600000.0
2008-09-05 17:50:00,12.407,12.437,12.311,12.35,600000.0
2008-09-05 17:51:00,12.321,12.411,12.292,12.411,500000.0
2008-09-05 17:52:00,12.426,12.426,12.268,12.349,350000.0
2008-09-05 17:53:00,12.315,12.441,12.293,12.293,700000.0
2008-09-05 17:54:00,12.39,12.46,12.319,12.419,450000.0
2008-09-05 17:55:00,12.407,12.441,12.303,12.314,350000.0
2008-09-05 17:56:00,12.302,12.414,12.295,12.414,550000.0
2008-09-05 17:57:00,12.392,12.44,12.299,12.44,400000.0
2008-09-05 17:58:00,12.32,12.441,12.32,12.441,350000.0
2008-09-05 17:59:00,12.364,12.407,12.29,12.303,600000.0
2008-09-05 18:00:00,12.346,12.398,12.301,12.398,650000.0
2008-09-05 18:01:00,12.348,12.38,12.266,12.361,350000.0
2008-09-05 18:02:00,12.422,12.422,12.323,12.359,350000.0
2008-09-05 18:03:00,12.292,12.44,12.292,12.328,550000.0
2008-09-05 18:04:00,12.332,12.45,12.304,12.357,350000.0
2008-09-05 18:05:00,12.321,12.371,12.256,12.34,450000.0
2008-09-05 18:06:00,12.399,12.425,12.288,12.425,400000.0
2008-09-05 18:07:00,12.406,12.406,12.266,12.295,350000.0
2008-09-05 18:08:00,12.399,12.399,12.256,12.327,550000.0
2008-09-05 18:09:00,12.421,12.43,12.316,12.365,450000.0
2008-09-05 18:10:00,12.301,12.41,12.301,12.396,350000.0
2008-09-05 18:11:00,12.363,12.416,12.273,12.351,650000.0
2008-09-05 18:12:00,12.275,12.38,12.275,12.32,400000.0
2008-09-05 18:13:00,12.36,12.36,12.248,12.303,350000.0
2008-09-05 18:14:00,12.331,12.338,12.209,12.319,650000.0
2008-09-05 18:15:00,12.285,12.326,12.239,12.28,600000.0
2008-09-05 18:16:00,12.297,12.314,12.183,12.267,500000.0
2008-09-05 18:17:00,12.168,12.245,12.131,12.131,350000.0
2008-09-05 18:18:00,12.236,12.245,12.147,12.218,350000.0
2008-09-05 18:19:00,12.112,12.227,12.101,12.227,400000.0
2008-09-05 18:20:00,12.266,12.328,12.191,12.293,400000.0
2008-09-05 18:21:00,12.268,12.299,12.223,12.299,400000.0
2008-09-05 18:22:00,12.278,12.28,12.17,12.28,450000.0
2008-09-05 18:23:00,12.213,12.268,12.201,12.238,550000.0
2008-09-05 18:24:00,12.232,12.3,12.185,12.185,550000.0
2008-09-05 18:25:00,12.189,12.306,12.189,12.239,350000.0
2008-09-05 18:26:00,12.269,12.282,12.149,12.254,400000.0
2008-09-05 18:27:00,12.232,12.287,12.174,12.174,350000.0
2008-09-05 18:28:00,12.134,12.256,12.134,12.154,450000.0
2008-09-05 18:29:00,12.177,12.288,12.177,12.196,700000.0
2008-09-05 18:30:00,12.243,12.243,12.07,12.166,400000.0
2008-09-05 18:31:00,12.144,12.144,12.005,12.043,450000.0
2008-09-05 18:32:00,12.054,12.054,11.96,11.96,350000.0
2008-09-05 18:33:00,12.07,12.07,11.974,12.009,350000.0
2008-09-05 18:34:00,12.037,12.152,12.015,12.015,550000.0
2008-09-05 18:35:00,12.066,12.117,11.999,12.097,550000.0
2008-09-05 18:36:00,12.029,12.101,11.981,11.981,600000.0
2008-09-05 18:37:00,12.072,12.105,11.982,12.029,600000.0
2008-09-05 18:38:00,12.073,12.093,11.972,12.015,500000.0
2008-09-05 18:39:00,12.051,12.125,12.024,12.024,500000.0
2008-09-05 18:40:00,12.091,12.137,11.999,12.137,350000.0
2008-09-05 18:41:00,12.041,12.178,12.025,12.178,400000.0
2008-09-05 18:42:00,12.179,12.179,12.048,12.081,400000.0
2008-09-05 18:43:00,12.084,12.185,12.084,12.185,450000.0
2008-09-05 18:44:00,12.076,12.166,12.045,12.155,400000.0
2008-09-05 18:45:00,12.203,12.203,12.071,12.139,350000.0
2008-09-05 18:46:00,12.136,12.179,12.056,12.16,400000.0
2008-09-05 18:47:00,12.178,12.178,12.002,12.13,450000.0
2008-09-05 18:48:00,12.068,12.189,12.052,12.068,350000.0
2008-09-05 18:49:00,12.086,12.135,11.992,12.098,450000.0
2008-09-05 18:50:00,12.19,12.21,12.068,12.128,950000.0
2008-09-05 18:51:00,12.154,12.154,12.037,12.15,550000.0
2008-09-05 18:52:00,12.045,12.09,12.042,12.09,350000.0
2008-09-05 18:53:00,12.123,12.123,11.982,11.986,550000.0
2008-09-05 18:54:00,12.131,12.131,12.001,12.075,350000.0
2008-09-05 18:55:00,12.028,12.096,11.99,12.072,350000.0
2008-09-05 18:56:00,12.076,12.124,11.964,12.055,550000.0
2008-09-05 18:57:00,12.048,12.166,12.048,12.129,500000.0
2008-09-05 18:58:00,12.119,12.178,12.098,12.123,400000.0
2008-09-05 18:59:00,12.109,12.17,12.05,12.064,600000.0
2008-09-05 19:00:00,12.076,12.156,12.073,12.156,350000.0
2008-09-05 19:01:00,12.164,12.167,12.011,12.152,450000.0
2008-09-05 19:02:00,12.082,12.145,12.021,12.055,550000.0
2008-09-05 19:03:00,12.113,12.163,12.005,12.163,550000.0
2008-09-05 19:04:00,12.102,12.2,12.091,12.091,450000.0
2008-09-05 19:05:00,12.195,12.195,12.096,12.164,450000.0
2008-09-05 19:06:00,12.108,12.219,12.108,12.17,400000.0
2008-09-05 19:07:00,12.223,12.223,12.072,12.208,350000.0
2008-09-05 19:08:00,12.169,12.195,12.137,12.162,350000.0
2008-09-05 19:09:00,12.156,12.191,12.046,12.128,500000.0
2008-09-05 19:10:00,12.153,12.191,12.074,12.112,450000.0
2008-09-05 19:11:00,12.173,12.173,12.066,12.164,550000.0
2008-09-05 19:12:00,12.137,12.148,11.987,12.064,350000.0
2008-09-05 19:13:00,12.106,12.202,12.073,12.168,600000.0
2008-09-05 19:14:00,12.146,12.166,12.057,12.057,400000.0
2008-09-05 19:15:00,12.096,12.181,12.085,12.168,350000.0
2008-09-05 19:16:00,12.121,12.157,12.074,12.107,550000.0
2008-09-05 19:17:00,12.085,12.194,12.081,12.152,550000.0
2008-09-05 19:18:00,12.187,12.199,12.074,12.174,400000.0
2008-09-05 19:19:00,12.112,12.189,12.05,12.163,650000.0
2008-09-05 19:20:00,12.127,12.165,12.076,12.165,550000.0
2008-09-05 19:21:00,12.181,12.241,12.101,12.196,400000.0
2008-09-05 19:22:00,12.166,12.179,12.055,12.175,450000.0
2008-09-05 19:23:00,12.191,12.22,12.076,12.108,450000.0
2008-09-05 19:24:00,12.17,12.234,12.043,12.234,550000.0
2008-09-05 19:25:00,12.245,12.245,12.107,12.22,400000.0
2008-09-05 19:26:00,12.226,12.226,12.1,12.203,400000.0
2008-09-05 19:27:00,12.202,12.223,12.08,12.2,450000.0
2008-09-05 19:28:00,12.196,12.203,12.091,12.102,400000.0
2008-09-05 19:29:00,12.1,12.178,12.047,12.086,350000.0
2008-09-05 19:30:00,12.227,12.227,12.07,12.07,400000.0
2008-09-05 19:31:00,12.126,12.127,12.009,12.107,500000.0
2008-09-05 19:32:00,12.036,12.114,11.967,11.967,400000.0
2008-09-05 19:33:00,12.061,12.15,12.029,12.118,400000.0
2008-09-05 19:34:00,12.09,12.135,11.999,12.045,650000.0
2008-09-05 19:35:00,12.079,12.14,12.063,12.063,350000.0
2008-09-05 19:36:00,12.127,12.151,12.081,12.144,350000.0
2008-09-05 19:37:00,12.132,12.132,11.994,12.063,500000.0
2008-09-05 19:38:00,12.065,12.157,12.03,12.156,400000.0
2008-09-05 19:39:00,12.177,12.177,12.041,12.134,400000.0
2008-09-05 19:40:00,12.157,12.157,12.057,12.073,400000.0
2008-09-05 19:41:00,12.067,12.135,12.028,12.078,350000.0
2008-09-05 19:42:00,12.14,12.162,12.052,12.052,500000.0
2008-09-05 19:43:00,12.07,12.154,12.056,12.074,500000.0
2008-09-05 19:44:00,12.159,12.2,12.071,12.187,550000.0
2008-09-05 19:45:00,12.107,12.128,12.046,12.098,400000.0
2008-09-05 19:46:00,12.146,12.155,12.042,12.117,550000.0
2008-09-05 19:47:00,12.145,12.194,12.07,12.078,400000.0
2008-09-05 19:48:00,12.14,12.178,12.049,12.163,350000.0
2008-09-05 19:49:00,12.18,12.18,12.078,12.105,350000.0
2008-09-05 19:50:00,12.01,12.17,12.01,12.17,450000.0
2008-09-05 19:51:00,12.117,12.172,12.044,12.044,350000.0
2008-09-05 19:52:00,12.094,12.229,12.094,12.188,450000.0
2008-09-05 19:53:00,12.144,12.202,12.089,12.191,400000.0
2008-09-05 19:54:00,12.17,12.185,12.071,12.071,400000.0
2008-09-05 19:55:00,12.1,12.172,12.017,12.078,400000.0
2008-09-05 19:56:00,12.083,12.217,12.074,12.116,550000.0
2008-09-05 19:57:00,12.172,12.172,12.046,12.067,450000.0
2008-09-05 19:58:00,12.143,12.143,12.03,12.065,400000.0
2008-09-05 19:59:00,12.182,12.204,12.087,12.184,550000.0
2008-09-05 20:00:00,12.089,12.164,12.085,12.148,350000.0
2008-09-05 20:01:00,12.15,12.18,12.017,12.18,350000.0
2008-09-05 20:02:00,12.131,12.177,12.056,12.111,350000.0
2008-09-05 20:03:00,12.101,12.157,12.019,12.08,500000.0
2008-09-05 20:04:00,12.052,12.177,12.034,12.151,400000.0
2008-09-05 20:05:00,12.084,12.242,12.084,12.173,550000.0
2008-09-05 20:06:00,12.167,12.202,12.112,12.163,500000.0
2008-09-05 20:07:00,12.118,12.163,12.082,12.115,350000.0
2008-09-05 20:08:00,12.128,12.161,12.013,12.06,300000.0
2008-09-05 20:09:00,12.05,12.189,12.043,12.153,900000.0
2008-09-05 20:10:00,12.095,12.169,12.01,12.169,450000.0
2008-09-05 20:12:00,12.141,12.177,12.056,12.056,400000.0
2008-09-05 20:13:00,12.1,12.181,12.081,12.126,500000.0
2008-09-05 20:14:00,12.023,12.144,12.021,12.021,400000.0
2008-09-05 20:15:00,12.151,12.151,12.042,12.116,500000.0
2008-09-05 20:16:00,12.05,12.094,11.971,11.996,550000.0
2008-09-05 20:17:00,12.081,12.147,12.043,12.059,350000.0
2008-09-05 20:18:00,12.147,12.147,11.98,12.115,500000.0
2008-09-05 20:19:00,12.104,12.147,12.031,12.071,350000.0
2008-09-05 20:20:00,12.062,12.149,11.982,12.149,400000.0
2008-09-05 20:21:00,12.04,12.138,11.997,11.997,350000.0
2008-09-05 20:22:00,12.02,12.073,11.965,12.063,350000.0
2008-09-05 20:23:00,12.016,12.094,11.958,12.079,400000.0
2008-09-05 20:24:00,12.1,12.149,12.042,12.149,400000.0
2008-09-05 20:25:00,12.149,12.154,12.008,12.069,550000.0
2008-09-05 20:26:00,12.104,12.104,11.97,12.02,400000.0
2008-09-05 20:27:00,12.091,12.153,12.027,12.059,400000.0
2008-09-05 20:28:00,12.018,12.135,12.018,12.112,400000.0
2008-09-05 20:29:00,12.132,12.174,12.064,12.126,500000.0
2008-09-05 20:30:00,12.097,12.169,12.053,12.111,400000.0
2008-09-05 20:31:00,12.14,12.14,12.027,12.112,450000.0
2008-09-05 20:32:00,12.045,12.177,12.045,12.09,350000.0
2008-09-05 20:33:00,12.046,12.142,12.014,12.142,500000.0
2008-09-05 20:34:00,12.122,12.226,12.087,12.192,500000.0
2008-09-05 20:36:00,12.149,12.152,12.003,12.136,450000.0
2008-09-05 20:38:00,12.073,12.176,12.073,12.096,500000.0
2008-09-05 20:39:00,12.054,12.086,12.013,12.013,350000.0
2008-09-05 20:40:00,12.155,12.187,12.047,12.164,500000.0
2008-09-05 20:43:00,12.108,12.187,12.049,12.186,500000.0
2008-09-05 20:44:00,12.105,12.166,12.062,12.095,500000.0
2008-09-05 20:45:00,12.147,12.187,12.024,12.187,350000.0
2008-09-05 20:46:00,12.133,12.185,12.096,12.163,350000.0
2008-09-05 20:47:00,12.161,12.193,12.133,12.133,450000.0
2008-09-05 20:48:00,12.168,12.192,12.053,12.157,500000.0
2008-09-05 20:50:00,12.123,12.192,12.083,12.192,400000.0
2008-09-05 20:51:00,12.188,12.188,12.099,12.165,550000.0
2008-09-05 20:52:00,12.112,12.206,12.103,12.106,450000.0
2008-09-05 20:53:00,12.189,12.189,12.052,12.183,350000.0
2008-09-05 20:54:00,12.203,12.225,12.127,12.213,550000.0
2008-09-05 20:55:00,12.159,12.159,11.994,12.01,500000.0
2008-09-05 20:56:00,12.137,12.189,12.089,12.166,500000.0
2008-09-05 20:57:00,12.156,12.177,12.071,12.097,550000.0
2008-09-05 20:58:00,12.21,12.21,12.078,12.171,350000.0
2008-09-05 20:59:00,12.188,12.228,12.102,12.13,350000.0
2008-09-05 21:00:00,12.138,12.143,12.09,12.09,250000.0
2008-09-05 21:03:00,12.133,12.203,12.041,12.126,500000.0
2008-09-05 21:05:00,12.124,12.294,12.122,12.122,550000.0
2008-09-05 21:06:00,12.098,12.178,12.063,12.1,550000.0
2008-09-05 21:07:00,12.218,12.218,12.08,12.206,450000.0
2008-09-05 21:08:00,12.121,12.238,12.111,12.13,400000.0
2008-09-05 21:09:00,12.228,12.228,12.085,12.19,400000.0
2008-09-05 21:10:00,12.104,12.188,12.104,12.109,350000.0
2008-09-05 21:11:00,12.22,12.22,12.078,12.08,400000.0
2008-09-05 21:12:00,12.211,12.211,12.111,12.121,300000.0
2008-09-05 21:13:00,12.225,12.225,12.107,12.222,350000.0
2008-09-05 21:14:00,12.176,12.193,12.096,12.193,450000.0
2008-09-05 21:16:00,12.133,12.22,12.097,12.22,550000.0
2008-09-05 21:17:00,12.145,12.234,12.13,12.15,400000.0
2008-09-05 21:18:00,12.213,12.214,12.093,12.122,450000.0
2008-09-05 21:19:00,12.133,12.215,12.093,12.138,550000.0
2008-09-05 21:20:00,12.192,12.208,12.074,12.074,400000.0
2008-09-05 21:23:00,12.222,12.222,12.08,12.14,250000.0
2008-09-05 21:24:00,12.153,12.255,12.099,12.164,350000.0
2008-09-05 21:25:00,12.12,12.234,12.114,12.114,350000.0
2008-09-05 21:28:00,12.15,12.216,12.109,12.198,500000.0
2008-09-05 21:29:00,12.137,12.243,12.074,12.174,650000.0
2008-09-05 21:30:00,12.208,12.208,12.073,12.081,550000.0
2008-09-05 21:31:00,12.228,12.228,12.117,12.117,250000.0
2008-09-05 21:32:00,12.174,12.195,12.102,12.171,250000.0
2008-09-05 21:33:00,12.145,12.197,12.126,12.184,400000.0
2008-09-05 21:34:00,12.131,12.255,12.131,12.253,300000.0
2008-09-05 21:35:00,12.153,12.199,12.053,12.185,400000.0
2008-09-05 21:37:00,12.083,12.203,12.083,12.178,400000.0
2008-09-05 21:38:00,12.204,12.209,12.078,12.209,400000.0
2008-09-05 21:40:00,12.156,12.184,12.059,12.184,500000.0
2008-09-05 21:41:00,12.116,12.212,12.095,12.095,350000.0
2008-09-05 21:42:00,12.18,12.211,12.081,12.187,550000.0
2008-09-05 21:43:00,12.084,12.205,12.033,12.205,600000.0
2008-09-05 21:44:00,12.212,12.223,12.119,12.212,400000.0
2008-09-05 21:45:00,12.167,12.219,12.111,12.159,350000.0
2008-09-05 21:46:00,12.123,12.248,12.113,12.113,350000.0
2008-09-05 21:47:00,12.218,12.223,12.128,12.211,400000.0
2008-09-05 21:48:00,12.16,12.191,12.051,12.095,400000.0
2008-09-05 21:49:00,12.109,12.201,12.109,12.167,450000.0
2008-09-05 21:50:00,12.133,12.139,12.018,12.115,500000.0
2008-09-05 21:51:00,12.182,12.193,12.057,12.168,350000.0
2008-09-05 21:52:00,12.22,12.243,12.114,12.149,350000.0
2008-09-05 21:55:00,12.161,12.164,12.161,12.164,100000.0
2008-09-05 21:58:00,12.188,12.199,12.114,12.136,350000.0
2008-09-05 21:59:00,12.074,12.211,12.074,12.211,550000.0
2008-09-05 22:00:00,12.195,12.195,12.025,12.17,500000.0
2008-09-05 22:02:00,12.108,12.198,12.1,12.198,400000.0
2008-09-05 22:03:00,12.11,12.227,12.061,12.113,400000.0
2008-09-05 22:04:00,12.163,12.221,12.125,12.221,250000.0
2008-09-05 22:05:00,12.211,12.211,12.039,12.139,500000.0
2008-09-05 22:06:00,12.081,12.208,12.078,12.185,600000.0
2008-09-05 22:07:00,12.104,12.173,12.056,12.173,350000.0
2008-09-05 22:08:00,12.13,12.186,12.071,12.164,300000.0
2008-09-05 22:09:00,12.168,12.221,12.134,12.195,400000.0
2008-09-05 22:10:00,12.093,12.158,12.051,12.158,800000.0
2008-09-05 22:12:00,12.147,12.186,12.039,12.151,350000.0
2008-09-05 22:13:00,12.188,12.188,12.096,12.096,250000.0
2008-09-05 22:14:00,12.137,12.228,12.126,12.187,400000.0
2008-09-05 22:15:00,12.169,12.169,12.076,12.156,400000.0
2008-09-05 22:16:00,12.107,12.191,12.075,12.191,400000.0
2008-09-05 22:17:00,12.153,12.188,12.044,12.188,400000.0
2008-09-05 22:18:00,12.21,12.238,12.087,12.087,350000.0
2008-09-05 22:19:00,12.057,12.177,12.04,12.04,400000.0
2008-09-05 22:20:00,12.044,12.156,12.044,12.049,350000.0
2008-09-05 22:21:00,12.199,12.199,12.133,12.133,250000.0
2008-09-05 22:22:00,12.165,12.17,12.054,12.123,350000.0
2008-09-05 22:24:00,12.047,12.169,12.021,12.158,400000.0
2008-09-05 22:25:00,12.12,12.231,12.073,12.189,500000.0
2008-09-05 22:26:00,12.077,12.193,12.042,12.115,300000.0
2008-09-05 22:30:00,12.126,12.189,12.056,12.113,650000.0
2008-09-05 22:35:00,12.185,12.197,12.048,12.11,550000.0
2008-09-05 22:36:00,12.186,12.186,12.014,12.185,550000.0
2008-09-05 22:38:00,12.06,12.144,12.06,12.123,300000.0
2008-09-05 22:39:00,12.167,12.17,12.167,12.17,100000.0
2008-09-05 22:40:00,12.022,12.142,12.007,12.142,400000.0
2008-09-05 22:41:00,12.184,12.195,12.033,12.195,300000.0
2008-09-05 22:42:00,12.055,12.176,12.033,12.176,450000.0
2008-09-05 22:43:00,12.218,12.218,12.057,12.207,350000.0
2008-09-05 22:44:00,12.151,12.216,12.074,12.201,500000.0
2008-09-05 22:46:00,12.108,12.237,12.108,12.175,650000.0
2008-09-05 22:49:00,12.115,12.165,12.06,12.06,400000.0
2008-09-05 22:50:00,12.219,12.29,12.124,12.124,350000.0
2008-09-05 22:51:00,12.249,12.249,12.089,12.187,450000.0
2008-09-05 22:52:00,12.13,12.25,12.13,12.199,400000.0
2008-09-05 22:53:00,12.164,12.262,12.143,12.221,500000.0
2008-09-05 22:54:00,12.15,12.24,12.15,12.178,300000.0
2008-09-05 22:55:00,12.134,12.256,12.134,12.221,300000.0
2008-09-05 22:56:00,12.123,12.236,12.123,12.177,150000.0
2008-09-05 22:57:00,12.143,12.167,12.077,12.077,250000.0
2008-09-05 22:58:00,12.2,12.232,12.142,12.175,400000.0
2008-09-05 22:59:00,12.168,12.256,12.114,12.139,950000.0
2008-09-07 23:00:00,12.084,12.188,12.07,12.128,450000.0
2008-09-07 23:04:00,12.118,12.201,12.118,12.185,350000.0
2008-09-07 23:10:00,12.204,12.204,12.072,12.098,550000.0
2008-09-07 23:14:00,12.164,12.194,12.095,12.106,600000.0
2008-09-07 23:19:00,12.174,12.235,12.174,12.179,200000.0
2008-09-07 23:20:00,12.096,12.209,12.096,12.138,400000.0
2008-09-07 23:23:00,12.184,12.211,12.075,12.075,400000.0
2008-09-07 23:24:00,12.074,12.194,12.057,12.119,650000.0
2008-09-07 23:30:00,12.082,12.214,12.082,12.209,700000.0
2008-09-07 23:38:00,12.157,12.193,12.032,12.073,500000.0
2008-09-07 23:40:00,12.192,12.208,12.089,12.197,950000.0
2008-09-07 23:45:00,12.176,12.183,12.068,12.12,300000.0
2008-09-07 23:46:00,12.109,12.218,12.109,12.115,400000.0
2008-09-07 23:48:00,12.134,12.211,12.077,12.121,650000.0
2008-09-07 23:50:00,12.184,12.212,12.07,12.181,1200000.0
2008-09-08 00:00:00,12.283,12.577,12.229,12.559,400000.0
2008-09-08 00:01:00,12.556,12.622,12.451,12.463,950000.0
2008-09-08 00:02:00,12.459,12.558,12.408,12.536,800000.0
2008-09-08 00:03:00,12.476,12.567,12.411,12.457,450000.0
2008-09-08 00:04:00,12.453,12.544,12.415,12.494,600000.0
2008-09-08 00:05:00,12.444,12.538,12.398,12.516,950000.0
2008-09-08 00:06:00,12.51,12.547,12.408,12.408,800000.0
2008-09-08 00:07:00,12.456,12.502,12.355,12.42,600000.0
2008-09-08 00:08:00,12.458,12.495,12.458,12.495,100000.0
2008-09-08 00:09:00,12.394,12.529,12.394,12.465,550000.0
2008-09-08 00:10:00,12.451,12.494,12.411,12.468,450000.0
2008-09-08 00:11:00,12.498,12.498,12.346,12.438,500000.0
2008-09-08 00:12:00,12.507,12.507,12.362,12.408,600000.0
2008-09-08 00:13:00,12.444,12.488,12.358,12.461,500000.0
2008-09-08 00:14:00,12.387,12.474,12.366,12.474,500000.0
2008-09-08 00:15:00,12.395,12.489,12.34,12.415,950000.0
2008-09-08 00:16:00,12.291,12.445,12.291,12.357,650000.0
2008-09-08 00:17:00,12.443,12.443,12.343,12.343,500000.0
2008-09-08 00:18:00,12.346,12.443,12.346,12.408,350000.0
2008-09-08 00:19:00,12.321,12.405,12.321,12.363,450000.0
2008-09-08 00:20:00,12.406,12.439,12.292,12.292,650000.0
2008-09-08 00:21:00,12.429,12.435,12.31,12.402,550000.0
2008-09-08 00:22:00,12.398,12.398,12.254,12.355,800000.0
2008-09-08 00:23:00,12.31,12.366,12.257,12.276,750000.0
2008-09-08 00:24:00,12.327,12.327,12.172,12.325,600000.0
2008-09-08 00:25:00,12.26,12.323,12.237,12.323,400000.0
2008-09-08 00:26:00,12.219,12.35,12.199,12.306,550000.0
2008-09-08 00:27:00,12.208,12.34,12.208,12.309,350000.0
2008-09-08 00:28:00,12.365,12.368,12.265,12.265,400000.0
2008-09-08 00:29:00,12.356,12.356,12.172,12.315,550000.0
2008-09-08 00:30:00,12.28,12.28,12.248,12.248,150000.0
2008-09-08 00:31:00,12.367,12.367,12.213,12.218,350000.0
2008-09-08 00:32:00,12.255,12.371,12.235,12.235,300000.0
2008-09-08 00:33:00,12.291,12.393,12.274,12.321,550000.0
2008-09-08 00:34:00,12.354,12.377,12.313,12.37,550000.0
2008-09-08 00:35:00,12.412,12.412,12.322,12.388,400000.0
2008-09-08 00:36:00,12.369,12.418,12.284,12.284,550000.0
2008-09-08 00:37:00,12.34,12.363,12.239,12.239,300000.0
2008-09-08 00:38:00,12.384,12.413,12.288,12.366,350000.0
2008-09-08 00:39:00,12.341,12.373,12.276,12.347,300000.0
2008-09-08 00:40:00,12.34,12.428,12.262,12.286,1250000.0
2008-09-08 00:41:00,12.266,12.396,12.26,12.295,400000.0
2008-09-08 00:42:00,12.294,12.42,12.265,12.32,550000.0
2008-09-08 00:43:00,12.402,12.416,12.247,12.291,350000.0
2008-09-08 00:44:00,12.394,12.413,12.304,12.326,450000.0
2008-09-08 00:45:00,12.327,12.389,12.264,12.264,400000.0
2008-09-08 00:46:00,12.385,12.408,12.278,12.408,450000.0
2008-09-08 00:47:00,12.318,12.391,12.302,12.391,350000.0
2008-09-08 00:48:00,12.367,12.412,12.316,12.335,650000.0
2008-09-08 00:49:00,12.359,12.422,12.306,12.422,550000.0
2008-09-08 00:50:00,12.277,12.426,12.277,12.386,400000.0
2008-09-08 00:51:00,12.385,12.385,12.253,12.253,300000.0
2008-09-08 00:52:00,12.31,12.393,12.31,12.367,350000.0
2008-09-08 00:53:00,12.304,12.376,12.241,12.248,350000.0
2008-09-08 00:55:00,12.302,12.322,12.239,12.317,350000.0
2008-09-08 00:56:00,12.382,12.382,12.249,12.249,400000.0
2008-09-08 00:57:00,12.385,12.385,12.305,12.364,500000.0
2008-09-08 00:58:00,12.387,12.443,12.361,12.361,400000.0
2008-09-08 00:59:00,12.422,12.422,12.301,12.301,350000.0
2008-09-08 01:00:00,12.419,12.427,12.265,12.34,1000000.0
2008-09-08 01:01:00,12.302,12.362,12.247,12.283,800000.0
2008-09-08 01:02:00,12.382,12.429,12.347,12.398,350000.0
2008-09-08 01:03:00,12.318,12.428,12.318,12.428,400000.0
2008-09-08 01:04:00,12.471,12.471,12.325,12.388,300000.0
2008-09-08 01:05:00,12.379,12.455,12.317,12.434,400000.0
2008-09-08 01:06:00,12.303,12.407,12.303,12.394,350000.0
2008-09-08 01:07:00,12.466,12.466,12.326,12.466,400000.0
2008-09-08 01:08:00,12.434,12.445,12.357,12.387,350000.0
2008-09-08 01:10:00,12.432,12.491,12.354,12.426,700000.0
2008-09-08 01:12:00,12.479,12.479,12.326,12.413,550000.0
2008-09-08 01:13:00,12.401,12.442,12.333,12.333,450000.0
2008-09-08 01:16:00,12.457,12.468,12.42,12.465,350000.0
2008-09-08 01:17:00,12.441,12.452,12.31,12.409,500000.0
2008-09-08 01:18:00,12.363,12.434,12.35,12.35,300000.0
2008-09-08 01:19:00,12.357,12.431,12.347,12.354,400000.0
2008-09-08 01:20:00,12.401,12.453,12.301,12.453,750000.0
2008-09-08 01:21:00,12.404,12.462,12.381,12.438,350000.0
2008-09-08 01:22:00,12.429,12.474,12.373,12.437,400000.0
2008-09-08 01:23:00,12.395,12.411,12.322,12.375,500000.0
2008-09-08 01:24:00,12.475,12.475,12.353,12.455,500000.0
2008-09-08 01:25:00,12.447,12.447,12.371,12.408,400000.0
2008-09-08 01:26:00,12.373,12.423,12.307,12.423,300000.0
2008-09-08 01:27:00,12.447,12.447,12.35,12.391,300000.0
2008-09-08 01:28:00,12.454,12.454,12.273,12.384,400000.0
2008-09-08 01:29:00,12.463,12.463,12.311,12.381,500000.0
2008-09-08 01:30:00,12.414,12.414,12.301,12.344,500000.0
2008-09-08 01:31:00,12.422,12.456,12.37,12.426,400000.0
2008-09-08 01:32:00,12.38,12.46,12.341,12.46,350000.0
2008-09-08 01:33:00,12.433,12.463,12.358,12.443,400000.0
2008-09-08 01:34:00,12.421,12.457,12.341,12.376,450000.0
2008-09-08 01:35:00,12.372,12.461,12.346,12.461,350000.0
2008-09-08 01:36:00,12.418,12.524,12.404,12.404,350000.0
2008-09-08 01:37:00,12.42,12.483,12.42,12.483,350000.0
2008-09-08 01:38:00,12.46,12.483,12.351,12.351,350000.0
2008-09-08 01:39:00,12.457,12.492,12.37,12.451,600000.0
2008-09-08 01:40:00,12.471,12.516,12.385,12.426,550000.0
2008-09-08 01:41:00,12.403,12.512,12.403,12.512,350000.0
2008-09-08 01:42:00,12.401,12.527,12.401,12.467,450000.0
2008-09-08 01:43:00,12.398,12.49,12.37,12.471,350000.0
2008-09-08 01:44:00,12.48,12.48,12.374,12.472,350000.0
2008-09-08 01:45:00,12.475,12.475,12.372,12.436,400000.0
2008-09-08 01:46:00,12.465,12.505,12.362,12.479,550000.0
2008-09-08 01:47:00,12.363,12.456,12.295,12.456,350000.0
2008-09-08 01:48:00,12.46,12.46,12.329,12.329,350000.0
2008-09-08 01:49:00,12.411,12.458,12.362,12.444,450000.0
2008-09-08 01:50:00,12.502,12.502,12.384,12.502,550000.0
2008-09-08 01:51:00,12.422,12.501,12.4,12.498,400000.0
2008-09-08 01:52:00,12.489,12.533,12.424,12.439,650000.0
2008-09-08 01:53:00,12.481,12.506,12.37,12.506,650000.0
2008-09-08 01:54:00,12.456,12.542,12.409,12.458,550000.0
2008-09-08 01:57:00,12.383,12.491,12.339,12.381,700000.0
2008-09-08 01:58:00,12.514,12.514,12.407,12.407,400000.0
2008-09-08 01:59:00,12.41,12.471,12.375,12.446,350000.0
2008-09-08 02:01:00,12.431,12.531,12.431,12.516,400000.0
2008-09-08 02:02:00,12.399,12.484,12.318,12.358,700000.0
2008-09-08 02:03:00,12.429,12.511,12.429,12.481,350000.0
2008-09-08 02:04:00,12.437,12.513,12.396,12.436,550000.0
2008-09-08 02:05:00,12.456,12.504,12.394,12.425,550000.0
2008-09-08 02:06:00,12.537,12.537,12.406,12.491,650000.0
2008-09-08 02:07:00,12.427,12.498,12.384,12.475,650000.0
2008-09-08 02:08:00,12.501,12.501,12.386,12.407,400000.0
2008-09-08 02:09:00,12.489,12.489,12.33,12.471,550000.0
2008-09-08 02:10:00,12.444,12.476,12.381,12.431,450000.0
2008-09-08 02:11:00,12.377,12.519,12.377,12.512,350000.0
2008-09-08 02:12:00,12.533,12.533,12.38,12.444,350000.0
2008-09-08 02:13:00,12.52,12.527,12.375,12.525,550000.0
2008-09-08 02:14:00,12.521,12.552,12.45,12.552,400000.0
2008-09-08 02:15:00,12.556,12.577,12.453,12.577,350000.0
2008-09-08 02:16:00,12.57,12.572,12.442,12.48,350000.0
2008-09-08 02:17:00,12.564,12.635,12.504,12.506,450000.0
2008-09-08 02:18:00,12.626,12.626,12.499,12.499,350000.0
2008-09-08 02:19:00,12.538,12.619,12.482,12.599,550000.0
2008-09-08 02:20:00,12.578,12.619,12.487,12.587,600000.0
2008-09-08 02:21:00,12.485,12.608,12.485,12.606,350000.0
2008-09-08 02:22:00,12.594,12.594,12.513,12.519,350000.0
2008-09-08 02:23:00,12.53,12.644,12.515,12.552,350000.0
2008-09-08 02:24:00,12.6,12.6,12.492,12.523,350000.0
2008-09-08 02:25:00,12.533,12.607,12.496,12.582,450000.0
2008-09-08 02:26:00,12.596,12.63,12.508,12.594,400000.0
2008-09-08 02:27:00,12.632,12.632,12.527,12.565,350000.0
2008-09-08 02:28:00,12.632,12.632,12.542,12.592,400000.0
2008-09-08 02:29:00,12.531,12.603,12.501,12.603,500000.0
2008-09-08 02:30:00,12.562,12.602,12.498,12.586,250000.0
2008-09-08 02:31:00,12.624,12.624,12.472,12.615,250000.0
2008-09-08 02:32:00,12.531,12.614,12.463,12.614,300000.0
2008-09-08 02:34:00,12.589,12.621,12.547,12.621,400000.0
2008-09-08 02:35:00,12.624,12.629,12.525,12.623,500000.0
2008-09-08 02:36:00,12.517,12.614,12.488,12.547,500000.0
2008-09-08 02:37:00,12.603,12.607,12.481,12.574,400000.0
2008-09-08 02:38:00,12.58,12.645,12.561,12.616,350000.0
2008-09-08 02:39:00,12.627,12.627,12.513,12.596,750000.0
2008-09-08 02:40:00,12.55,12.63,12.543,12.564,400000.0
2008-09-08 02:41:00,12.513,12.604,12.513,12.535,300000.0
2008-09-08 02:42:00,12.581,12.608,12.471,12.606,500000.0
2008-09-08 02:43:00,12.613,12.613,12.545,12.604,350000.0
2008-09-08 02:44:00,12.644,12.644,12.501,12.617,350000.0
2008-09-08 02:45:00,12.53,12.645,12.53,12.645,400000.0
2008-09-08 02:46:00,12.489,12.61,12.489,12.592,450000.0
2008-09-08 02:47:00,12.603,12.682,12.509,12.652,550000.0
2008-09-08 02:48:00,12.585,12.591,12.469,12.58,450000.0
2008-09-08 02:49:00,12.567,12.64,12.499,12.594,700000.0
2008-09-08 02:50:00,12.54,12.636,12.54,12.545,400000.0
2008-09-08 02:51:00,12.614,12.657,12.551,12.613,350000.0
2008-09-08 02:52:00,12.644,12.654,12.537,12.65,400000.0
2008-09-08 02:53:00,12.615,12.621,12.528,12.549,350000.0
2008-09-08 02:54:00,12.615,12.647,12.51,12.558,400000.0
2008-09-08 02:55:00,12.638,12.676,12.547,12.676,300000.0
2008-09-08 02:56:00,12.622,12.673,12.536,12.536,400000.0
2008-09-08 02:57:00,12.615,12.664,12.608,12.619,350000.0
2008-09-08 02:58:00,12.601,12.668,12.546,12.604,800000.0
2008-09-08 02:59:00,12.633,12.65,12.518,12.636,1000000.0
2008-09-08 03:00:00,12.558,12.641,12.527,12.637,350000.0
2008-09-08 03:01:00,12.567,12.666,12.567,12.607,400000.0
2008-09-08 03:02:00,12.594,12.674,12.594,12.674,500000.0
2008-09-08 03:03:00,12.555,12.701,12.555,12.683,400000.0
2008-09-08 03:04:00,12.586,12.638,12.542,12.6,350000.0
2008-09-08 03:05:00,12.651,12.651,12.532,12.579,450000.0
2008-09-08 03:06:00,12.613,12.613,12.511,12.514,200000.0
2008-09-08 03:08:00,12.489,12.614,12.489,12.614,300000.0
2008-09-08 03:09:00,12.607,12.607,12.453,12.518,400000.0
2008-09-08 03:10:00,12.613,12.613,12.513,12.588,550000.0
2008-09-08 03:11:00,12.569,12.636,12.547,12.577,650000.0
2008-09-08 03:12:00,12.59,12.604,12.555,12.555,350000.0
2008-09-08 03:13:00,12.524,12.64,12.501,12.614,300000.0
2008-09-08 03:14:00,12.47,12.542,12.47,12.542,100000.0
2008-09-08 03:15:00,12.554,12.616,12.554,12.597,250000.0
2008-09-08 03:16:00,12.545,12.636,12.492,12.612,350000.0
2008-09-08 03:17:00,12.53,12.62,12.476,12.552,550000.0
2008-09-08 03:18:00,12.521,12.619,12.501,12.543,400000.0
2008-09-08 03:19:00,12.527,12.623,12.465,12.583,1250000.0
2008-09-08 03:20:00,12.583,12.676,12.551,12.627,300000.0
2008-09-08 03:21:00,12.584,12.62,12.499,12.62,350000.0
2008-09-08 03:22:00,12.558,12.748,12.558,12.635,300000.0
2008-09-08 03:23:00,12.556,12.686,12.556,12.633,550000.0
2008-09-08 03:24:00,12.641,12.674,12.592,12.629,400000.0
2008-09-08 03:25:00,12.627,12.641,12.574,12.627,550000.0
2008-09-08 03:26:00,12.574,12.676,12.513,12.564,550000.0
2008-09-08 03:27:00,12.496,12.635,12.496,12.528,300000.0
2008-09-08 03:30:00,12.62,12.662,12.522,12.522,200000.0
2008-09-08 03:31:00,12.505,12.627,12.491,12.627,400000.0
2008-09-08 03:33:00,12.571,12.612,12.534,12.534,150000.0
2008-09-08 03:34:00,12.631,12.631,12.552,12.589,400000.0
2008-09-08 03:35:00,12.672,12.672,12.538,12.648,600000.0
2008-09-08 03:36:00,12.555,12.64,12.518,12.609,750000.0
2008-09-08 03:37:00,12.668,12.706,12.576,12.691,800000.0
2008-09-08 03:38:00,12.667,12.696,12.561,12.696,550000.0
2008-09-08 03:39:00,12.565,12.696,12.565,12.696,650000.0
2008-09-08 03:40:00,12.605,12.645,12.566,12.567,450000.0
2008-09-08 03:41:00,12.652,12.696,12.598,12.598,350000.0
2008-09-08 03:42:00,12.608,12.708,12.608,12.703,500000.0
2008-09-08 03:43:00,12.602,12.688,12.535,12.535,650000.0
2008-09-08 03:44:00,12.655,12.715,12.579,12.62,950000.0
2008-09-08 03:45:00,12.667,12.667,12.588,12.6,500000.0
2008-09-08 03:46:00,12.66,12.664,12.543,12.643,500000.0
2008-09-08 03:47:00,12.603,12.684,12.534,12.684,600000.0
2008-09-08 03:48:00,12.637,12.697,12.567,12.67,500000.0
2008-09-08 03:49:00,12.636,12.656,12.534,12.593,450000.0
2008-09-08 03:50:00,12.588,12.647,12.53,12.53,550000.0
2008-09-08 03:51:00,12.676,12.676,12.632,12.632,100000.0
2008-09-08 03:52:00,12.582,12.652,12.503,12.582,600000.0
2008-09-08 03:53:00,12.537,12.673,12.537,12.639,800000.0
2008-09-08 03:54:00,12.647,12.683,12.527,12.586,950000.0
2008-09-08 03:55:00,12.64,12.684,12.543,12.594,600000.0
2008-09-08 03:56:00,12.59,12.659,12.54,12.593,450000.0
2008-09-08 03:57:00,12.64,12.712,12.544,12.615,800000.0
2008-09-08 03:58:00,12.595,12.687,12.549,12.635,950000.0
2008-09-08 03:59:00,12.619,12.662,12.541,12.662,400000.0
2008-09-08 04:00:00,12.586,12.671,12.542,12.542,300000.0
2008-09-08 04:01:00,12.589,12.684,12.543,12.681,350000.0
2008-09-08 04:02:00,12.645,12.666,12.645,12.666,100000.0
2008-09-08 04:03:00,12.579,12.722,12.579,12.7,400000.0
2008-09-08 04:04:00,12.591,12.679,12.557,12.652,300000.0
2008-09-08 04:05:00,12.678,12.678,12.54,12.587,350000.0
2008-09-08 04:06:00,12.634,12.704,12.575,12.642,600000.0
2008-09-08 04:07:00,12.574,12.685,12.562,12.673,400000.0
2008-09-08 04:08:00,12.595,12.711,12.595,12.639,250000.0
2008-09-08 04:09:00,12.667,12.698,12.527,12.673,1200000.0
2008-09-08 04:10:00,12.625,12.725,12.604,12.706,400000.0
2008-09-08 04:11:00,12.619,12.691,12.563,12.612,650000.0
2008-09-08 04:12:00,12.579,12.666,12.579,12.666,350000.0
2008-09-08 04:13:00,12.617,12.695,12.603,12.603,400000.0
2008-09-08 04:14:00,12.601,12.679,12.551,12.679,300000.0
2008-09-08 04:15:00,12.598,12.674,12.55,12.658,300000.0
2008-09-08 04:16:00,12.593,12.653,12.593,12.653,250000.0
2008-09-08 04:17:00,12.519,12.661,12.519,12.551,350000.0
2008-09-08 04:18:00,12.581,12.632,12.552,12.627,250000.0
2008-09-08 04:19:00,12.632,12.642,12.507,12.642,950000.0
2008-09-08 04:20:00,12.635,12.685,12.513,12.637,550000.0
2008-09-08 04:21:00,12.56,12.684,12.501,12.61,500000.0
2008-09-08 04:22:00,12.691,12.691,12.549,12.567,350000.0
2008-09-08 04:23:00,12.639,12.639,12.523,12.558,150000.0
2008-09-08 04:24:00,12.665,12.665,12.513,12.53,300000.0
2008-09-08 04:25:00,12.55,12.67,12.55,12.592,400000.0
2008-09-08 04:26:00,12.497,12.638,12.497,12.623,250000.0
2008-09-08 04:27:00,12.602,12.678,12.566,12.574,400000.0
2008-09-08 04:28:00,12.624,12.624,12.624,12.624,50000.0
2008-09-08 04:29:00,12.655,12.655,12.501,12.501,700000.0
2008-09-08 04:30:00,12.6,12.638,12.545,12.59,200000.0
2008-09-08 04:31:00,12.556,12.659,12.552,12.64,250000.0
2008-09-08 04:32:00,12.627,12.667,12.62,12.666,250000.0
2008-09-08 04:33:00,12.665,12.665,12.585,12.665,400000.0
2008-09-08 04:34:00,12.605,12.633,12.558,12.558,250000.0
2008-09-08 04:35:00,12.61,12.686,12.549,12.559,650000.0
2008-09-08 04:36:00,12.513,12.655,12.506,12.611,400000.0
2008-09-08 04:37:00,12.596,12.633,12.513,12.543,550000.0
2008-09-08 04:38:00,12.532,12.626,12.532,12.626,100000.0
2008-09-08 04:39:00,12.583,12.66,12.531,12.531,400000.0
2008-09-08 04:40:00,12.534,12.59,12.529,12.529,200000.0
2008-09-08 04:41:00,12.552,12.663,12.514,12.514,300000.0
2008-09-08 04:42:00,12.626,12.651,12.515,12.651,300000.0
2008-09-08 04:43:00,12.643,12.643,12.56,12.593,200000.0
2008-09-08 04:44:00,12.578,12.651,12.518,12.57,400000.0
2008-09-08 04:45:00,12.565,12.665,12.565,12.612,600000.0
2008-09-08 04:48:00,12.532,12.651,12.532,12.651,400000.0
2008-09-08 04:49:00,12.529,12.633,12.502,12.633,550000.0
2008-09-08 04:50:00,12.47,12.61,12.47,12.529,550000.0
2008-09-08 04:51:00,12.508,12.63,12.451,12.525,400000.0
2008-09-08 04:52:00,12.626,12.626,12.473,12.572,400000.0
2008-09-08 04:53:00,12.542,12.623,12.448,12.459,500000.0
2008-09-08 04:54:00,12.607,12.612,12.546,12.587,300000.0
2008-09-08 04:55:00,12.58,12.58,12.536,12.536,150000.0
2008-09-08 04:56:00,12.529,12.645,12.509,12.509,200000.0
2008-09-08 04:57:00,12.486,12.633,12.486,12.541,550000.0
2008-09-08 04:58:00,12.526,12.532,12.442,12.532,350000.0
2008-09-08 04:59:00,12.499,12.535,12.422,12.432,450000.0
2008-09-08 05:00:00,12.541,12.658,12.481,12.501,950000.0
2008-09-08 05:01:00,12.481,12.565,12.447,12.534,400000.0
2008-09-08 05:02:00,12.402,12.482,12.402,12.482,250000.0
2008-09-08 05:03:00,12.516,12.563,12.435,12.435,150000.0
2008-09-08 05:04:00,12.556,12.599,12.471,12.471,300000.0
2008-09-08 05:05:00,12.558,12.558,12.538,12.538,100000.0
2008-09-08 05:06:00,12.585,12.599,12.499,12.526,500000.0
2008-09-08 05:07:00,12.516,12.568,12.442,12.442,400000.0
2008-09-08 05:08:00,12.461,12.461,12.428,12.428,100000.0
2008-09-08 05:10:00,12.427,12.527,12.427,12.475,400000.0
2008-09-08 05:11:00,12.53,12.582,12.44,12.481,400000.0
2008-09-08 05:13:00,12.498,12.554,12.447,12.447,650000.0
2008-09-08 05:14:00,12.568,12.59,12.464,12.558,400000.0
2008-09-08 05:15:00,12.525,12.525,12.385,12.488,500000.0
2008-09-08 05:16:00,12.578,12.579,12.456,12.579,350000.0
2008-09-08 05:17:00,12.544,12.544,12.427,12.451,450000.0
2008-09-08 05:18:00,12.584,12.584,12.438,12.576,300000.0
2008-09-08 05:19:00,12.551,12.566,12.46,12.46,400000.0
2008-09-08 05:20:00,12.551,12.556,12.551,12.556,100000.0
2008-09-08 05:21:00,12.494,12.529,12.436,12.436,300000.0
2008-09-08 05:22:00,12.543,12.549,12.425,12.452,550000.0
2008-09-08 05:23:00,12.573,12.592,12.465,12.592,550000.0
2008-09-08 05:24:00,12.525,12.573,12.424,12.555,550000.0
2008-09-08 05:25:00,12.472,12.583,12.435,12.557,450000.0
2008-09-08 05:26:00,12.483,12.613,12.483,12.5,500000.0
2008-09-08 05:27:00,12.44,12.53,12.44,12.53,300000.0
2008-09-08 05:28:00,12.536,12.547,12.417,12.435,400000.0
2008-09-08 05:29:00,12.525,12.556,12.431,12.468,650000.0
2008-09-08 05:30:00,12.534,12.578,12.495,12.509,400000.0
2008-09-08 05:31:00,12.5,12.585,12.443,12.443,400000.0
2008-09-08 05:32:00,12.512,12.56,12.508,12.56,300000.0
2008-09-08 05:33:00,12.494,12.607,12.454,12.454,300000.0
2008-09-08 05:34:00,12.554,12.554,12.4,12.436,500000.0
2008-09-08 05:35:00,12.557,12.576,12.453,12.453,400000.0
2008-09-08 05:36:00,12.44,12.57,12.44,12.509,350000.0
2008-09-08 05:37:00,12.484,12.528,12.408,12.524,350000.0
2008-09-08 05:38:00,12.579,12.579,12.579,12.579,50000.0
2008-09-08 05:39:00,12.437,12.554,12.437,12.441,350000.0
2008-09-08 05:40:00,12.446,12.565,12.429,12.429,400000.0
2008-09-08 05:41:00,12.441,12.602,12.441,12.568,350000.0
2008-09-08 05:42:00,12.548,12.551,12.411,12.523,400000.0
2008-09-08 05:43:00,12.566,12.576,12.449,12.487,400000.0
2008-09-08 05:44:00,12.529,12.531,12.44,12.531,400000.0
2008-09-08 05:45:00,12.526,12.571,12.472,12.485,400000.0
2008-09-08 05:46:00,12.543,12.561,12.543,12.561,100000.0
2008-09-08 05:47:00,12.513,12.554,12.416,12.534,350000.0
2008-09-08 05:48:00,12.505,12.565,12.472,12.565,350000.0
2008-09-08 05:49:00,12.537,12.602,12.496,12.509,800000.0
2008-09-08 05:50:00,12.536,12.579,12.495,12.538,400000.0
2008-09-08 05:51:00,12.555,12.555,12.441,12.491,300000.0
2008-09-08 05:52:00,12.543,12.543,12.389,12.464,350000.0
2008-09-08 05:53:00,12.556,12.643,12.461,12.474,600000.0
2008-09-08 05:54:00,12.547,12.568,12.448,12.568,500000.0
2008-09-08 05:55:00,12.574,12.574,12.556,12.556,100000.0
2008-09-08 05:56:00,12.492,12.561,12.443,12.443,300000.0
2008-09-08 05:58:00,12.473,12.665,12.473,12.566,500000.0
2008-09-08 05:59:00,12.564,12.564,12.422,12.56,500000.0
2008-09-08 06:00:00,12.55,12.55,12.417,12.417,550000.0
2008-09-08 06:01:00,12.514,12.572,12.48,12.558,350000.0
2008-09-08 06:02:00,12.459,12.572,12.44,12.469,350000.0
2008-09-08 06:03:00,12.494,12.549,12.417,12.426,550000.0
2008-09-08 06:04:00,12.57,12.57,12.57,12.57,50000.0
2008-09-08 06:05:00,12.509,12.599,12.49,12.49,350000.0
2008-09-08 06:06:00,12.573,12.573,12.458,12.567,300000.0
2008-09-08 06:07:00,12.499,12.576,12.447,12.576,350000.0
2008-09-08 06:09:00,12.523,12.548,12.435,12.509,500000.0
2008-09-08 06:10:00,12.542,12.628,12.464,12.464,450000.0
2008-09-08 06:11:00,12.46,12.564,12.446,12.504,400000.0
2008-09-08 06:12:00,12.565,12.591,12.49,12.563,400000.0
2008-09-08 06:13:00,12.533,12.629,12.474,12.474,350000.0
2008-09-08 06:14:00,12.469,12.538,12.469,12.538,100000.0
2008-09-08 06:15:00,12.573,12.59,12.478,12.566,400000.0
2008-09-08 06:16:00,12.586,12.596,12.447,12.492,600000.0
2008-09-08 06:17:00,12.449,12.576,12.436,12.551,550000.0
2008-09-08 06:18:00,12.478,12.595,12.478,12.485,350000.0
2008-09-08 06:19:00,12.589,12.589,12.453,12.561,500000.0
2008-09-08 06:20:00,12.568,12.646,12.5,12.604,750000.0
2008-09-08 06:21:00,12.584,12.584,12.475,12.566,400000.0
2008-09-08 06:22:00,12.562,12.581,12.497,12.497,400000.0
2008-09-08 06:23:00,12.563,12.616,12.481,12.496,400000.0
2008-09-08 06:24:00,12.583,12.589,12.464,12.535,400000.0
2008-09-08 06:25:00,12.611,12.611,12.502,12.502,300000.0
2008-09-08 06:26:00,12.617,12.631,12.502,12.524,400000.0
2008-09-08 06:27:00,12.578,12.612,12.512,12.554,250000.0
2008-09-08 06:28:00,12.509,12.619,12.509,12.619,250000.0
2008-09-08 06:29:00,12.484,12.606,12.484,12.606,250000.0
2008-09-08 06:30:00,12.548,12.626,12.436,12.499,650000.0
2008-09-08 06:31:00,12.528,12.596,12.458,12.498,500000.0
2008-09-08 06:32:00,12.525,12.565,12.424,12.554,600000.0
2008-09-08 06:33:00,12.488,12.58,12.428,12.558,550000.0
2008-09-08 06:34:00,12.439,12.617,12.439,12.493,350000.0
2008-09-08 06:35:00,12.482,12.561,12.41,12.471,350000.0
2008-09-08 06:36:00,12.514,12.578,12.454,12.578,250000.0
2008-09-08 06:37:00,12.566,12.566,12.423,12.424,400000.0
2008-09-08 06:38:00,12.451,12.516,12.425,12.492,350000.0
2008-09-08 06:39:00,12.43,12.561,12.43,12.561,400000.0
2008-09-08 06:40:00,12.436,12.53,12.391,12.449,550000.0
2008-09-08 06:41:00,12.473,12.559,12.404,12.527,450000.0
2008-09-08 06:42:00,12.48,12.549,12.436,12.479,400000.0
2008-09-08 06:43:00,12.552,12.552,12.41,12.46,550000.0
2008-09-08 06:44:00,12.589,12.608,12.49,12.562,350000.0
2008-09-08 06:45:00,12.551,12.565,12.449,12.541,450000.0
2008-09-08 06:46:00,12.57,12.572,12.442,12.572,350000.0
2008-09-08 06:47:00,12.534,12.61,12.522,12.522,300000.0
2008-09-08 06:48:00,12.45,12.583,12.45,12.576,400000.0
2008-09-08 06:49:00,12.485,12.559,12.478,12.485,350000.0
2008-09-08 06:50:00,12.569,12.6,12.46,12.6,400000.0
2008-09-08 06:51:00,12.504,12.615,12.468,12.491,400000.0
2008-09-08 06:52:00,12.565,12.579,12.414,12.579,450000.0
2008-09-08 06:53:00,12.498,12.588,12.487,12.516,550000.0
2008-09-08 06:54:00,12.471,12.594,12.446,12.446,550000.0
2008-09-08 06:55:00,12.527,12.59,12.45,12.45,500000.0
2008-09-08 06:56:00,12.522,12.6,12.468,12.519,500000.0
2008-09-08 06:57:00,12.536,12.583,12.478,12.576,450000.0
2008-09-08 06:58:00,12.57,12.591,12.498,12.523,350000.0
2008-09-08 06:59:00,12.486,12.555,12.486,12.549,250000.0
2008-09-08 07:00:00,12.497,12.602,12.465,12.551,350000.0
2008-09-08 07:01:00,12.501,12.568,12.441,12.441,200000.0
2008-09-08 07:02:00,12.485,12.53,12.459,12.53,250000.0
2008-09-08 07:03:00,12.522,12.553,12.451,12.491,500000.0
2008-09-08 07:04:00,12.436,12.543,12.436,12.543,500000.0
2008-09-08 07:05:00,12.543,12.568,12.456,12.53,550000.0
2008-09-08 07:06:00,12.538,12.542,12.419,12.542,350000.0
2008-09-08 07:07:00,12.49,12.584,12.471,12.471,450000.0
2008-09-08 07:08:00,12.539,12.601,12.482,12.568,550000.0
2008-09-08 07:09:00,12.565,12.567,12.483,12.538,400000.0
2008-09-08 07:10:00,12.56,12.563,12.46,12.552,300000.0
2008-09-08 07:11:00,12.541,12.582,12.457,12.539,500000.0
2008-09-08 07:12:00,12.536,12.572,12.53,12.536,450000.0
2008-09-08 07:13:00,12.569,12.569,12.53,12.53,100000.0
2008-09-08 07:14:00,12.589,12.589,12.43,12.536,350000.0
2008-09-08 07:15:00,12.507,12.577,12.479,12.519,500000.0
2008-09-08 07:16:00,12.593,12.593,12.464,12.515,500000.0
2008-09-08 07:17:00,12.577,12.618,12.526,12.598,550000.0
2008-09-08 07:18:00,12.544,12.573,12.448,12.573,550000.0
2008-09-08 07:19:00,12.572,12.602,12.469,12.602,500000.0
2008-09-08 07:20:00,12.433,12.512,12.433,12.48,350000.0
2008-09-08 07:21:00,12.508,12.571,12.461,12.461,500000.0
2008-09-08 07:22:00,12.575,12.575,12.472,12.566,500000.0
2008-09-08 07:23:00,12.56,12.585,12.43,12.55,450000.0
2008-09-08 07:24:00,12.51,12.582,12.442,12.582,400000.0
2008-09-08 07:25:00,12.564,12.566,12.437,12.494,500000.0
2008-09-08 07:26:00,12.561,12.622,12.481,12.481,500000.0
2008-09-08 07:27:00,12.482,12.557,12.453,12.483,350000.0
2008-09-08 07:28:00,12.551,12.583,12.499,12.571,450000.0
2008-09-08 07:29:00,12.483,12.566,12.477,12.505,400000.0
2008-09-08 07:30:00,12.55,12.577,12.48,12.54,500000.0
2008-09-08 07:31:00,12.521,12.54,12.447,12.464,400000.0
2008-09-08 07:32:00,12.474,12.557,12.474,12.557,400000.0
2008-09-08 07:33:00,12.488,12.576,12.475,12.564,400000.0
2008-09-08 07:34:00,12.508,12.596,12.431,12.596,550000.0
2008-09-08 07:35:00,12.585,12.585,12.505,12.544,400000.0
2008-09-08 07:36:00,12.561,12.594,12.466,12.494,400000.0
2008-09-08 07:37:00,12.519,12.534,12.412,12.444,350000.0
2008-09-08 07:38:00,12.455,12.551,12.455,12.486,350000.0
2008-09-08 07:39:00,12.577,12.577,12.397,12.492,400000.0
2008-09-08 07:40:00,12.493,12.558,12.465,12.501,350000.0
2008-09-08 07:41:00,12.551,12.571,12.434,12.557,500000.0
2008-09-08 07:42:00,12.48,12.581,12.459,12.513,350000.0
2008-09-08 07:43:00,12.436,12.558,12.421,12.474,550000.0
2008-09-08 07:44:00,12.552,12.581,12.504,12.576,500000.0
2008-09-08 07:45:00,12.473,12.585,12.458,12.458,400000.0
2008-09-08 07:46:00,12.545,12.586,12.487,12.522,500000.0
2008-09-08 07:47:00,12.45,12.575,12.45,12.534,400000.0
2008-09-08 07:48:00,12.458,12.575,12.458,12.509,800000.0
2008-09-08 07:49:00,12.58,12.584,12.467,12.562,450000.0
2008-09-08 07:50:00,12.56,12.629,12.496,12.5,900000.0
2008-09-08 07:51:00,12.466,12.576,12.454,12.538,300000.0
2008-09-08 07:52:00,12.496,12.564,12.496,12.515,250000.0
2008-09-08 07:53:00,12.575,12.613,12.544,12.594,500000.0
2008-09-08 07:54:00,12.572,12.618,12.478,12.478,550000.0
2008-09-08 07:55:00,12.565,12.603,12.449,12.48,400000.0
2008-09-08 07:56:00,12.558,12.672,12.51,12.551,500000.0
2008-09-08 07:57:00,12.577,12.665,12.501,12.572,350000.0
2008-09-08 07:58:00,12.631,12.631,12.491,12.605,350000.0
2008-09-08 07:59:00,12.634,12.634,12.518,12.526,350000.0
2008-09-08 08:00:00,12.623,12.635,12.51,12.635,550000.0
2008-09-08 08:01:00,12.503,12.61,12.488,12.584,400000.0
2008-09-08 08:02:00,12.47,12.616,12.468,12.616,450000.0
2008-09-08 08:03:00,12.559,12.601,12.454,12.528,550000.0
2008-09-08 08:04:00,12.541,12.587,12.502,12.502,400000.0
2008-09-08 08:05:00,12.479,12.596,12.479,12.563,400000.0
2008-09-08 08:06:00,12.564,12.58,12.463,12.491,400000.0
2008-09-08 08:07:00,12.539,12.566,12.433,12.433,450000.0
2008-09-08 08:08:00,12.475,12.609,12.475,12.52,350000.0
2008-09-08 08:09:00,12.549,12.549,12.415,12.415,450000.0
2008-09-08 08:10:00,12.461,12.557,12.442,12.54,350000.0
2008-09-08 08:11:00,12.526,12.538,12.445,12.519,350000.0
2008-09-08 08:12:00,12.421,12.571,12.421,12.513,400000.0
2008-09-08 08:13:00,12.497,12.562,12.46,12.562,550000.0
2008-09-08 08:14:00,12.482,12.514,12.438,12.51,400000.0
2008-09-08 08:15:00,12.57,12.578,12.425,12.517,550000.0
2008-09-08 08:16:00,12.43,12.529,12.401,12.402,500000.0
2008-09-08 08:17:00,12.422,12.53,12.422,12.528,500000.0
2008-09-08 08:18:00,12.466,12.512,12.411,12.45,350000.0
2008-09-08 08:19:00,12.468,12.557,12.468,12.551,400000.0
2008-09-08 08:20:00,12.496,12.543,12.425,12.543,400000.0
2008-09-08 08:21:00,12.529,12.542,12.408,12.454,400000.0
2008-09-08 08:22:00,12.438,12.52,12.432,12.52,500000.0
2008-09-08 08:23:00,12.532,12.559,12.479,12.532,350000.0
2008-09-08 08:24:00,12.447,12.524,12.447,12.458,350000.0
2008-09-08 08:25:00,12.449,12.55,12.417,12.466,650000.0
2008-09-08 08:26:00,12.53,12.546,12.423,12.47,400000.0
2008-09-08 08:27:00,12.433,12.57,12.394,12.45,400000.0
2008-09-08 08:28:00,12.521,12.521,12.395,12.518,500000.0
2008-09-08 08:29:00,12.464,12.568,12.431,12.567,400000.0
2008-09-08 08:30:00,12.433,12.551,12.433,12.453,350000.0
2008-09-08 08:31:00,12.454,12.576,12.454,12.561,400000.0
2008-09-08 08:32:00,12.535,12.535,12.4,12.515,450000.0
2008-09-08 08:33:00,12.545,12.574,12.45,12.574,400000.0
2008-09-08 08:34:00,12.568,12.574,12.426,12.574,400000.0
2008-09-08 08:35:00,12.567,12.584,12.463,12.535,550000.0
2008-09-08 08:36:00,12.483,12.576,12.463,12.559,450000.0
2008-09-08 08:37:00,12.557,12.591,12.47,12.574,450000.0
2008-09-08 08:38:00,12.55,12.591,12.45,12.551,400000.0
2008-09-08 08:39:00,12.562,12.562,12.471,12.496,550000.0
2008-09-08 08:40:00,12.546,12.567,12.436,12.498,650000.0
2008-09-08 08:41:00,12.562,12.575,12.465,12.575,400000.0
2008-09-08 08:42:00,12.541,12.568,12.459,12.461,550000.0
2008-09-08 08:43:00,12.527,12.566,12.468,12.531,550000.0
2008-09-08 08:44:00,12.538,12.566,12.479,12.502,350000.0
2008-09-08 08:45:00,12.448,12.564,12.448,12.553,400000.0
2008-09-08 08:46:00,12.564,12.612,12.474,12.493,600000.0
2008-09-08 08:47:00,12.451,12.587,12.438,12.587,350000.0
2008-09-08 08:48:00,12.583,12.583,12.476,12.532,550000.0
2008-09-08 08:49:00,12.448,12.55,12.42,12.491,450000.0
2008-09-08 08:50:00,12.497,12.497,12.37,12.489,500000.0
2008-09-08 08:51:00,12.468,12.512,12.458,12.512,350000.0
2008-09-08 08:52:00,12.54,12.559,12.428,12.559,350000.0
2008-09-08 08:53:00,12.484,12.568,12.461,12.532,400000.0
2008-09-08 08:54:00,12.516,12.607,12.469,12.581,450000.0
2008-09-08 08:55:00,12.425,12.522,12.41,12.444,450000.0
2008-09-08 08:56:00,12.545,12.545,12.409,12.496,550000.0
2008-09-08 08:57:00,12.429,12.545,12.429,12.466,550000.0
2008-09-08 08:58:00,12.556,12.556,12.417,12.55,450000.0
2008-09-08 08:59:00,12.518,12.53,12.474,12.474,350000.0
2008-09-08 09:00:00,12.446,12.536,12.446,12.474,600000.0
2008-09-08 09:01:00,12.463,12.54,12.456,12.49,400000.0
2008-09-08 09:02:00,12.535,12.556,12.452,12.452,500000.0
2008-09-08 09:03:00,12.458,12.587,12.435,12.54,550000.0
2008-09-08 09:04:00,12.542,12.584,12.478,12.507,350000.0
2008-09-08 09:06:00,12.412,12.563,12.412,12.563,550000.0
2008-09-08 09:07:00,12.494,12.494,12.411,12.411,350000.0
2008-09-08 09:08:00,12.529,12.529,12.394,12.487,550000.0
2008-09-08 09:09:00,12.465,12.49,12.356,12.49,950000.0
2008-09-08 09:10:00,12.441,12.55,12.387,12.449,450000.0
2008-09-08 09:11:00,12.437,12.522,12.417,12.423,350000.0
2008-09-08 09:12:00,12.478,12.525,12.363,12.525,450000.0
2008-09-08 09:13:00,12.471,12.519,12.372,12.465,400000.0
2008-09-08 09:14:00,12.453,12.538,12.38,12.538,350000.0
2008-09-08 09:15:00,12.511,12.559,12.424,12.451,400000.0
2008-09-08 09:16:00,12.545,12.549,12.438,12.438,450000.0
2008-09-08 09:17:00,12.434,12.53,12.409,12.53,400000.0
2008-09-08 09:18:00,12.452,12.571,12.419,12.419,400000.0
2008-09-08 09:19:00,12.536,12.536,12.437,12.536,350000.0
2008-09-08 09:20:00,12.44,12.585,12.44,12.496,500000.0
2008-09-08 09:21:00,12.471,12.572,12.435,12.545,500000.0
2008-09-08 09:22:00,12.515,12.572,12.457,12.526,600000.0
2008-09-08 09:23:00,12.464,12.581,12.464,12.497,600000.0
2008-09-08 09:24:00,12.544,12.571,12.439,12.519,550000.0
2008-09-08 09:25:00,12.449,12.599,12.449,12.527,550000.0
2008-09-08 09:26:00,12.536,12.581,12.468,12.581,350000.0
2008-09-08 09:27:00,12.474,12.556,12.469,12.539,350000.0
2008-09-08 09:28:00,12.552,12.572,12.488,12.571,450000.0
2008-09-08 09:29:00,12.576,12.585,12.486,12.57,400000.0
2008-09-08 09:30:00,12.475,12.59,12.472,12.472,700000.0
2008-09-08 09:31:00,12.475,12.536,12.407,12.421,450000.0
2008-09-08 09:32:00,12.475,12.552,12.475,12.489,350000.0
2008-09-08 09:33:00,12.533,12.573,12.469,12.55,400000.0
2008-09-08 09:34:00,12.487,12.606,12.439,12.439,350000.0
2008-09-08 09:35:00,12.462,12.586,12.462,12.523,550000.0
2008-09-08 09:36:00,12.5,12.526,12.482,12.501,550000.0
2008-09-08 09:37:00,12.561,12.564,12.462,12.561,450000.0
2008-09-08 09:38:00,12.56,12.56,12.495,12.557,400000.0
2008-09-08 09:39:00,12.554,12.581,12.444,12.545,400000.0
2008-09-08 09:40:00,12.535,12.606,12.46,12.46,400000.0
2008-09-08 09:41:00,12.551,12.596,12.481,12.572,350000.0
2008-09-08 09:42:00,12.43,12.554,12.43,12.436,350000.0
2008-09-08 09:43:00,12.552,12.573,12.467,12.548,500000.0
2008-09-08 09:44:00,12.52,12.561,12.464,12.481,600000.0
2008-09-08 09:45:00,12.531,12.546,12.406,12.513,650000.0
2008-09-08 09:46:00,12.474,12.53,12.423,12.53,350000.0
2008-09-08 09:47:00,12.451,12.515,12.416,12.416,400000.0
2008-09-08 09:48:00,12.495,12.549,12.409,12.485,650000.0
2008-09-08 09:49:00,12.522,12.547,12.438,12.438,350000.0
2008-09-08 09:50:00,12.49,12.539,12.426,12.539,450000.0
2008-09-08 09:51:00,12.484,12.534,12.417,12.534,550000.0
2008-09-08 09:52:00,12.379,12.508,12.356,12.508,350000.0
2008-09-08 09:53:00,12.517,12.518,12.383,12.518,400000.0
2008-09-08 09:54:00,12.47,12.516,12.381,12.44,450000.0
2008-09-08 09:55:00,12.46,12.535,12.426,12.44,350000.0
2008-09-08 09:56:00,12.406,12.586,12.401,12.401,550000.0
2008-09-08 09:57:00,12.439,12.529,12.397,12.529,350000.0
2008-09-08 09:58:00,12.498,12.591,12.449,12.496,350000.0
2008-09-08 09:59:00,12.531,12.531,12.385,12.456,650000.0
2008-09-08 10:00:00,12.426,12.52,12.379,12.427,600000.0
2008-09-08 10:01:00,12.53,12.532,12.378,12.378,350000.0
2008-09-08 10:02:00,12.49,12.532,12.387,12.473,400000.0
2008-09-08 10:03:00,12.498,12.524,12.385,12.385,550000.0
2008-09-08 10:04:00,12.397,12.515,12.397,12.486,350000.0
2008-09-08 10:05:00,12.446,12.489,12.346,12.438,450000.0
2008-09-08 10:06:00,12.329,12.474,12.329,12.357,700000.0
2008-09-08 10:07:00,12.4,12.494,12.35,12.494,350000.0
2008-09-08 10:08:00,12.504,12.504,12.372,12.383,500000.0
2008-09-08 10:09:00,12.416,12.524,12.393,12.482,600000.0
2008-09-08 10:10:00,12.405,12.529,12.363,12.447,600000.0
2008-09-08 10:11:00,12.448,12.448,12.356,12.399,400000.0
2008-09-08 10:12:00,12.422,12.54,12.414,12.502,500000.0
2008-09-08 10:13:00,12.388,12.463,12.313,12.463,750000.0
2008-09-08 10:14:00,12.385,12.468,12.385,12.443,400000.0
2008-09-08 10:15:00,12.362,12.5,12.358,12.467,500000.0
2008-09-08 10:16:00,12.438,12.452,12.309,12.431,500000.0
2008-09-08 10:17:00,12.373,12.467,12.368,12.37,350000.0
2008-09-08 10:18:00,12.354,12.432,12.277,12.375,550000.0
2008-09-08 10:19:00,12.423,12.423,12.311,12.413,450000.0
2008-09-08 10:20:00,12.306,12.415,12.281,12.281,550000.0
2008-09-08 10:21:00,12.39,12.4,12.274,12.4,500000.0
2008-09-08 10:22:00,12.354,12.39,12.269,12.366,400000.0
2008-09-08 10:23:00,12.375,12.39,12.277,12.277,550000.0
2008-09-08 10:24:00,12.273,12.397,12.248,12.349,550000.0
2008-09-08 10:25:00,12.376,12.412,12.294,12.412,550000.0
2008-09-08 10:26:00,12.367,12.413,12.306,12.306,350000.0
2008-09-08 10:27:00,12.39,12.473,12.329,12.395,450000.0
2008-09-08 10:28:00,12.343,12.437,12.291,12.291,500000.0
2008-09-08 10:29:00,12.372,12.413,12.258,12.384,500000.0
2008-09-08 10:30:00,12.342,12.385,12.317,12.317,350000.0
2008-09-08 10:31:00,12.304,12.452,12.296,12.398,450000.0
2008-09-08 10:32:00,12.409,12.409,12.256,12.303,400000.0
2008-09-08 10:33:00,12.391,12.412,12.295,12.396,550000.0
2008-09-08 10:34:00,12.44,12.49,12.336,12.365,700000.0
2008-09-08 10:35:00,12.405,12.428,12.324,12.418,350000.0
2008-09-08 10:36:00,12.299,12.438,12.285,12.438,450000.0
2008-09-08 10:37:00,12.377,12.477,12.332,12.406,550000.0
2008-09-08 10:38:00,12.328,12.429,12.327,12.327,400000.0
2008-09-08 10:39:00,12.371,12.441,12.321,12.321,550000.0
2008-09-08 10:40:00,12.334,12.423,12.288,12.335,400000.0
2008-09-08 10:41:00,12.436,12.436,12.312,12.396,350000.0
2008-09-08 10:42:00,12.414,12.414,12.271,12.36,550000.0
2008-09-08 10:43:00,12.384,12.384,12.248,12.366,550000.0
2008-09-08 10:44:00,12.432,12.432,12.377,12.388,350000.0
2008-09-08 10:45:00,12.302,12.438,12.302,12.412,350000.0
2008-09-08 10:46:00,12.348,12.463,12.348,12.362,550000.0
2008-09-08 10:47:00,12.398,12.437,12.314,12.348,450000.0
2008-09-08 10:48:00,12.386,12.392,12.295,12.392,450000.0
2008-09-08 10:49:00,12.397,12.443,12.324,12.424,500000.0
2008-09-08 10:50:00,12.403,12.447,12.343,12.343,450000.0
2008-09-08 10:51:00,12.42,12.426,12.339,12.379,550000.0
2008-09-08 10:52:00,12.43,12.43,12.257,12.312,350000.0
2008-09-08 10:53:00,12.346,12.454,12.346,12.369,350000.0
2008-09-08 10:54:00,12.391,12.391,12.312,12.327,550000.0
2008-09-08 10:55:00,12.39,12.424,12.325,12.325,400000.0
2008-09-08 10:56:00,12.337,12.403,12.337,12.388,450000.0
2008-09-08 10:57:00,12.276,12.403,12.254,12.343,350000.0
2008-09-08 10:58:00,12.378,12.383,12.27,12.383,350000.0
2008-09-08 10:59:00,12.373,12.377,12.243,12.243,450000.0
2008-09-08 11:00:00,12.303,12.393,12.27,12.29,350000.0
2008-09-08 11:01:00,12.298,12.441,12.294,12.36,550000.0
2008-09-08 11:02:00,12.287,12.376,12.245,12.347,350000.0
2008-09-08 11:03:00,12.297,12.404,12.28,12.382,550000.0
2008-09-08 11:04:00,12.369,12.378,12.267,12.327,600000.0
2008-09-08 11:05:00,12.367,12.367,12.202,12.24,550000.0
2008-09-08 11:06:00,12.263,12.363,12.224,12.263,550000.0
2008-09-08 11:07:00,12.266,12.371,12.223,12.269,450000.0
2008-09-08 11:08:00,12.312,12.385,12.26,12.286,400000.0
2008-09-08 11:09:00,12.333,12.333,12.228,12.321,500000.0
2008-09-08 11:10:00,12.243,12.326,12.195,12.195,400000.0
2008-09-08 11:11:00,12.333,12.366,12.197,12.291,350000.0
2008-09-08 11:12:00,12.233,12.307,12.203,12.297,450000.0
2008-09-08 11:13:00,12.294,12.346,12.218,12.333,500000.0
2008-09-08 11:14:00,12.226,12.344,12.226,12.276,550000.0
2008-09-08 11:15:00,12.237,12.352,12.237,12.251,350000.0
2008-09-08 11:16:00,12.303,12.411,12.26,12.264,350000.0
2008-09-08 11:17:00,12.237,12.356,12.237,12.326,500000.0
2008-09-08 11:18:00,12.267,12.38,12.245,12.358,550000.0
2008-09-08 11:19:00,12.304,12.428,12.304,12.408,550000.0
2008-09-08 11:20:00,12.24,12.35,12.24,12.35,400000.0
2008-09-08 11:21:00,12.26,12.339,12.233,12.333,550000.0
2008-09-08 11:22:00,12.281,12.348,12.252,12.252,350000.0
2008-09-08 11:23:00,12.317,12.359,12.239,12.24,500000.0
2008-09-08 11:24:00,12.258,12.394,12.258,12.28,450000.0
2008-09-08 11:25:00,12.262,12.354,12.234,12.353,400000.0
2008-09-08 11:26:00,12.298,12.35,12.236,12.35,400000.0
2008-09-08 11:27:00,12.257,12.374,12.257,12.366,500000.0
2008-09-08 11:28:00,12.25,12.337,12.221,12.32,350000.0
2008-09-08 11:29:00,12.264,12.324,12.215,12.324,500000.0
2008-09-08 11:30:00,12.242,12.372,12.242,12.294,450000.0
2008-09-08 11:31:00,12.29,12.376,12.259,12.287,450000.0
2008-09-08 11:32:00,12.242,12.353,12.225,12.272,400000.0
2008-09-08 11:33:00,12.288,12.378,12.288,12.316,500000.0
2008-09-08 11:34:00,12.301,12.367,12.218,12.367,450000.0
2008-09-08 11:35:00,12.234,12.377,12.234,12.291,350000.0
2008-09-08 11:36:00,12.312,12.333,12.204,12.204,550000.0
2008-09-08 11:37:00,12.29,12.353,12.257,12.306,350000.0
2008-09-08 11:38:00,12.228,12.335,12.156,12.198,500000.0
2008-09-08 11:39:00,12.287,12.325,12.196,12.196,400000.0
2008-09-08 11:40:00,12.279,12.383,12.279,12.279,550000.0
2008-09-08 11:41:00,12.288,12.361,12.261,12.303,350000.0
2008-09-08 11:42:00,12.299,12.342,12.197,12.197,500000.0
2008-09-08 11:43:00,12.316,12.343,12.242,12.343,350000.0
2008-09-08 11:44:00,12.235,12.311,12.222,12.229,500000.0
2008-09-08 11:45:00,12.317,12.317,12.208,12.234,400000.0
2008-09-08 11:46:00,12.29,12.345,12.221,12.242,400000.0
2008-09-08 11:47:00,12.309,12.351,12.198,12.292,400000.0
2008-09-08 11:48:00,12.282,12.311,12.213,12.311,400000.0
2008-09-08 11:49:00,12.301,12.342,12.226,12.276,350000.0
2008-09-08 11:50:00,12.281,12.362,12.245,12.362,350000.0
2008-09-08 11:51:00,12.269,12.37,12.269,12.298,550000.0
2008-09-08 11:52:00,12.212,12.359,12.212,12.309,500000.0
2008-09-08 11:53:00,12.302,12.344,12.21,12.344,500000.0
2008-09-08 11:54:00,12.348,12.367,12.239,12.287,400000.0
2008-09-08 11:55:00,12.299,12.389,12.276,12.389,350000.0
2008-09-08 11:56:00,12.355,12.37,12.293,12.298,350000.0
2008-09-08 11:57:00,12.316,12.347,12.217,12.346,550000.0
2008-09-08 11:58:00,12.224,12.379,12.224,12.376,350000.0
2008-09-08 11:59:00,12.235,12.369,12.235,12.246,350000.0
2008-09-08 12:00:00,12.371,12.389,12.279,12.389,550000.0
2008-09-08 12:01:00,12.298,12.377,12.231,12.255,750000.0
2008-09-08 12:02:00,12.326,12.339,12.257,12.291,350000.0
2008-09-08 12:03:00,12.25,12.33,12.224,12.262,550000.0
2008-09-08 12:04:00,12.275,12.321,12.205,12.264,400000.0
2008-09-08 12:05:00,12.345,12.364,12.234,12.234,350000.0
2008-09-08 12:06:00,12.208,12.327,12.208,12.252,450000.0
2008-09-08 12:07:00,12.261,12.353,12.224,12.327,450000.0
2008-09-08 12:08:00,12.347,12.347,12.233,12.344,450000.0
2008-09-08 12:09:00,12.226,12.305,12.226,12.271,350000.0
2008-09-08 12:10:00,12.304,12.323,12.226,12.285,400000.0
2008-09-08 12:11:00,12.237,12.317,12.185,12.185,550000.0
2008-09-08 12:12:00,12.177,12.331,12.165,12.169,350000.0
2008-09-08 12:13:00,12.265,12.311,12.189,12.289,500000.0
2008-09-08 12:14:00,12.214,12.256,12.137,12.256,350000.0
2008-09-08 12:15:00,12.227,12.296,12.157,12.157,450000.0
2008-09-08 12:16:00,12.186,12.279,12.176,12.176,350000.0
2008-09-08 12:17:00,12.15,12.288,12.15,12.265,400000.0
2008-09-08 12:18:00,12.266,12.295,12.185,12.295,450000.0
2008-09-08 12:19:00,12.199,12.278,12.132,12.191,500000.0
2008-09-08 12:20:00,12.166,12.269,12.163,12.163,550000.0
2008-09-08 12:21:00,12.264,12.267,12.187,12.265,350000.0
2008-09-08 12:22:00,12.26,12.296,12.196,12.281,550000.0
2008-09-08 12:23:00,12.193,12.278,12.193,12.201,400000.0
2008-09-08 12:24:00,12.306,12.349,12.232,12.322,600000.0
2008-09-08 12:25:00,12.336,12.34,12.23,12.23,350000.0
2008-09-08 12:26:00,12.329,12.351,12.219,12.228,350000.0
2008-09-08 12:27:00,12.31,12.33,12.228,12.308,350000.0
2008-09-08 12:28:00,12.229,12.334,12.229,12.229,550000.0
2008-09-08 12:29:00,12.247,12.326,12.231,12.231,350000.0
2008-09-08 12:30:00,12.241,12.342,12.195,12.303,500000.0
2008-09-08 12:31:00,12.21,12.344,12.21,12.295,450000.0
2008-09-08 12:32:00,12.272,12.306,12.21,12.299,400000.0
2008-09-08 12:33:00,12.211,12.318,12.192,12.318,550000.0
2008-09-08 12:34:00,12.237,12.327,12.237,12.271,350000.0
2008-09-08 12:35:00,12.301,12.353,12.19,12.271,500000.0
2008-09-08 12:36:00,12.303,12.304,12.236,12.304,350000.0
2008-09-08 12:37:00,12.327,12.35,12.295,12.34,400000.0
2008-09-08 12:38:00,12.225,12.326,12.225,12.226,350000.0
2008-09-08 12:39:00,12.204,12.338,12.204,12.221,550000.0
2008-09-08 12:40:00,12.334,12.34,12.201,12.272,350000.0
2008-09-08 12:41:00,12.342,12.342,12.198,12.279,400000.0
2008-09-08 12:42:00,12.25,12.327,12.23,12.301,550000.0
2008-09-08 12:43:00,12.318,12.352,12.262,12.315,500000.0
2008-09-08 12:44:00,12.278,12.38,12.251,12.285,500000.0
2008-09-08 12:45:00,12.324,12.369,12.216,12.352,400000.0
2008-09-08 12:46:00,12.274,12.304,12.239,12.25,350000.0
2008-09-08 12:47:00,12.235,12.338,12.214,12.322,500000.0
2008-09-08 12:48:00,12.206,12.332,12.206,12.271,400000.0
2008-09-08 12:49:00,12.285,12.391,12.26,12.26,500000.0
2008-09-08 12:50:00,12.271,12.369,12.222,12.241,450000.0
2008-09-08 12:51:00,12.293,12.366,12.243,12.243,350000.0
2008-09-08 12:52:00,12.294,12.378,12.269,12.337,500000.0
2008-09-08 12:53:00,12.282,12.378,12.279,12.357,500000.0
2008-09-08 12:54:00,12.279,12.397,12.255,12.296,550000.0
2008-09-08 12:55:00,12.296,12.338,12.252,12.309,350000.0
2008-09-08 12:56:00,12.295,12.384,12.295,12.329,500000.0
2008-09-08 12:57:00,12.354,12.38,12.257,12.349,400000.0
2008-09-08 12:58:00,12.371,12.388,12.286,12.382,450000.0
2008-09-08 12:59:00,12.36,12.39,12.265,12.28,350000.0
2008-09-08 13:00:00,12.371,12.383,12.296,12.369,350000.0
2008-09-08 13:01:00,12.325,12.327,12.225,12.306,450000.0
2008-09-08 13:02:00,12.264,12.38,12.253,12.267,400000.0
2008-09-08 13:03:00,12.319,12.362,12.278,12.348,450000.0
2008-09-08 13:04:00,12.338,12.363,12.24,12.335,400000.0
2008-09-08 13:05:00,12.241,12.401,12.235,12.378,550000.0
2008-09-08 13:06:00,12.373,12.379,12.233,12.334,450000.0
2008-09-08 13:07:00,12.258,12.354,12.241,12.288,500000.0
2008-09-08 13:08:00,12.328,12.352,12.226,12.226,400000.0
2008-09-08 13:09:00,12.326,12.35,12.234,12.35,500000.0
2008-09-08 13:10:00,12.257,12.326,12.237,12.316,400000.0
2008-09-08 13:11:00,12.235,12.327,12.235,12.301,400000.0
2008-09-08 13:12:00,12.349,12.376,12.257,12.257,550000.0
2008-09-08 13:13:00,12.264,12.359,12.232,12.359,450000.0
2008-09-08 13:14:00,12.279,12.336,12.248,12.312,400000.0
2008-09-08 13:15:00,12.306,12.371,12.227,12.227,350000.0
2008-09-08 13:16:00,12.339,12.339,12.222,12.329,350000.0
2008-09-08 13:17:00,12.257,12.335,12.216,12.335,500000.0
2008-09-08 13:18:00,12.336,12.366,12.282,12.326,350000.0
2008-09-08 13:19:00,12.369,12.399,12.245,12.283,400000.0
2008-09-08 13:20:00,12.28,12.341,12.232,12.291,500000.0
2008-09-08 13:21:00,12.29,12.396,12.258,12.396,500000.0
2008-09-08 13:22:00,12.378,12.378,12.242,12.284,400000.0
2008-09-08 13:23:00,12.343,12.397,12.284,12.397,400000.0
2008-09-08 13:24:00,12.396,12.396,12.291,12.353,350000.0
2008-09-08 13:25:00,12.363,12.389,12.294,12.389,350000.0
2008-09-08 13:26:00,12.301,12.44,12.27,12.341,650000.0
2008-09-08 13:27:00,12.375,12.379,12.256,12.256,550000.0
2008-09-08 13:28:00,12.299,12.386,12.242,12.386,400000.0
2008-09-08 13:29:00,12.228,12.381,12.228,12.332,350000.0
2008-09-08 13:30:00,12.26,12.359,12.26,12.289,550000.0
2008-09-08 13:31:00,12.288,12.396,12.28,12.396,450000.0
2008-09-08 13:32:00,12.373,12.375,12.236,12.284,550000.0
2008-09-08 13:33:00,12.388,12.412,12.267,12.412,500000.0
2008-09-08 13:34:00,12.28,12.418,12.28,12.31,350000.0
2008-09-08 13:35:00,12.369,12.396,12.28,12.363,400000.0
2008-09-08 13:36:00,12.326,12.409,12.271,12.363,450000.0
2008-09-08 13:37:00,12.374,12.374,12.252,12.373,400000.0
2008-09-08 13:38:00,12.328,12.414,12.303,12.414,400000.0
2008-09-08 13:39:00,12.369,12.386,12.261,12.378,500000.0
2008-09-08 13:40:00,12.233,12.407,12.233,12.407,700000.0
2008-09-08 13:41:00,12.343,12.388,12.306,12.333,400000.0
2008-09-08 13:42:00,12.376,12.436,12.304,12.34,400000.0
2008-09-08 13:43:00,12.413,12.44,12.3,12.397,500000.0
2008-09-08 13:44:00,12.319,12.384,12.264,12.362,350000.0
2008-09-08 13:45:00,12.329,12.409,12.316,12.328,350000.0
2008-09-08 13:46:00,12.346,12.433,12.335,12.349,450000.0
2008-09-08 13:47:00,12.346,12.444,12.334,12.397,350000.0
2008-09-08 13:48:00,12.417,12.509,12.374,12.509,500000.0
2008-09-08 13:49:00,12.49,12.49,12.344,12.415,400000.0
2008-09-08 13:50:00,12.394,12.495,12.379,12.495,400000.0
2008-09-08 13:51:00,12.456,12.475,12.346,12.384,400000.0
2008-09-08 13:52:00,12.468,12.471,12.35,12.437,350000.0
2008-09-08 13:53:00,12.38,12.475,12.38,12.398,450000.0
2008-09-08 13:54:00,12.471,12.473,12.338,12.473,400000.0
2008-09-08 13:55:00,12.442,12.484,12.341,12.444,450000.0
2008-09-08 13:56:00,12.462,12.467,12.384,12.403,350000.0
2008-09-08 13:57:00,12.441,12.449,12.327,12.449,350000.0
2008-09-08 13:58:00,12.449,12.483,12.359,12.483,400000.0
2008-09-08 13:59:00,12.453,12.509,12.37,12.419,450000.0
2008-09-08 14:00:00,12.507,12.509,12.372,12.509,350000.0
2008-09-08 14:01:00,12.43,12.528,12.397,12.397,550000.0
2008-09-08 14:02:00,12.441,12.52,12.361,12.52,400000.0
2008-09-08 14:03:00,12.527,12.552,12.434,12.455,400000.0
2008-09-08 14:04:00,12.422,12.547,12.422,12.547,350000.0
2008-09-08 14:05:00,12.528,12.537,12.391,12.458,400000.0
2008-09-08 14:06:00,12.496,12.548,12.405,12.548,400000.0
2008-09-08 14:07:00,12.459,12.552,12.459,12.535,400000.0
2008-09-08 14:08:00,12.437,12.588,12.437,12.49,350000.0
2008-09-08 14:09:00,12.427,12.548,12.427,12.483,550000.0
2008-09-08 14:10:00,12.462,12.569,12.462,12.495,350000.0
2008-09-08 14:11:00,12.549,12.562,12.512,12.562,350000.0
2008-09-08 14:12:00,12.504,12.554,12.451,12.554,400000.0
2008-09-08 14:13:00,12.53,12.549,12.429,12.515,350000.0
2008-09-08 14:14:00,12.518,12.555,12.437,12.47,350000.0
2008-09-08 14:15:00,12.46,12.553,12.423,12.433,450000.0
2008-09-08 14:16:00,12.48,12.576,12.44,12.563,750000.0
2008-09-08 14:17:00,12.418,12.512,12.418,12.491,350000.0
2008-09-08 14:18:00,12.453,12.537,12.443,12.446,400000.0
2008-09-08 14:19:00,12.501,12.537,12.391,12.537,500000.0
2008-09-08 14:20:00,12.47,12.545,12.387,12.387,600000.0
2008-09-08 14:21:00,12.481,12.561,12.443,12.443,350000.0
2008-09-08 14:22:00,12.407,12.517,12.394,12.451,400000.0
2008-09-08 14:23:00,12.473,12.473,12.344,12.374,650000.0
2008-09-08 14:24:00,12.376,12.457,12.37,12.395,550000.0
2008-09-08 14:25:00,12.471,12.51,12.335,12.335,700000.0
2008-09-08 14:26:00,12.411,12.49,12.369,12.403,350000.0
2008-09-08 14:27:00,12.401,12.437,12.359,12.437,400000.0
2008-09-08 14:28:00,12.411,12.478,12.317,12.448,550000.0
2008-09-08 14:29:00,12.452,12.462,12.395,12.397,450000.0
2008-09-08 14:30:00,12.478,12.509,12.361,12.493,400000.0
2008-09-08 14:31:00,12.402,12.524,12.402,12.49,400000.0
2008-09-08 14:32:00,12.4,12.536,12.387,12.387,500000.0
2008-09-08 14:33:00,12.434,12.508,12.403,12.508,400000.0
2008-09-08 14:34:00,12.493,12.535,12.381,12.381,450000.0
2008-09-08 14:35:00,12.498,12.509,12.44,12.442,350000.0
2008-09-08 14:36:00,12.436,12.529,12.407,12.504,450000.0
2008-09-08 14:37:00,12.436,12.545,12.398,12.398,550000.0
2008-09-08 14:38:00,12.5,12.5,12.402,12.439,400000.0
2008-09-08 14:39:00,12.409,12.534,12.379,12.461,800000.0
2008-09-08 14:40:00,12.415,12.529,12.401,12.505,700000.0
2008-09-08 14:41:00,12.444,12.502,12.396,12.502,350000.0
2008-09-08 14:42:00,12.432,12.532,12.401,12.486,450000.0
2008-09-08 14:43:00,12.464,12.498,12.341,12.477,500000.0
2008-09-08 14:44:00,12.366,12.464,12.366,12.453,450000.0
2008-09-08 14:45:00,12.43,12.431,12.31,12.317,400000.0
2008-09-08 14:46:00,12.469,12.469,12.326,12.387,550000.0
2008-09-08 14:47:00,12.456,12.5,12.379,12.48,350000.0
2008-09-08 14:48:00,12.455,12.477,12.38,12.458,400000.0
2008-09-08 14:49:00,12.466,12.466,12.305,12.305,500000.0
2008-09-08 14:50:00,12.372,12.539,12.372,12.483,400000.0
2008-09-08 14:51:00,12.481,12.491,12.363,12.426,350000.0
2008-09-08 14:52:00,12.466,12.466,12.373,12.394,450000.0
2008-09-08 14:53:00,12.392,12.486,12.338,12.486,450000.0
2008-09-08 14:54:00,12.457,12.483,12.346,12.399,400000.0
2008-09-08 14:55:00,12.449,12.47,12.36,12.42,450000.0
2008-09-08 14:56:00,12.458,12.503,12.383,12.503,350000.0
2008-09-08 14:57:00,12.484,12.528,12.435,12.528,500000.0
2008-09-08 14:58:00,12.481,12.486,12.371,12.486,400000.0
2008-09-08 14:59:00,12.465,12.511,12.401,12.401,550000.0
2008-09-08 15:00:00,12.462,12.549,12.434,12.434,350000.0
2008-09-08 15:01:00,12.573,12.573,12.459,12.483,400000.0
2008-09-08 15:02:00,12.51,12.543,12.443,12.488,400000.0
2008-09-08 15:03:00,12.538,12.552,12.407,12.523,450000.0
2008-09-08 15:04:00,12.45,12.533,12.389,12.48,400000.0
2008-09-08 15:05:00,12.494,12.526,12.41,12.41,400000.0
2008-09-08 15:06:00,12.5,12.5,12.333,12.376,400000.0
2008-09-08 15:07:00,12.389,12.502,12.356,12.458,350000.0
2008-09-08 15:08:00,12.323,12.451,12.323,12.406,450000.0
2008-09-08 15:09:00,12.487,12.487,12.353,12.381,450000.0
2008-09-08 15:10:00,12.416,12.522,12.373,12.438,400000.0
2008-09-08 15:11:00,12.488,12.52,12.417,12.481,500000.0
2008-09-08 15:12:00,12.447,12.528,12.422,12.523,350000.0
2008-09-08 15:13:00,12.457,12.513,12.381,12.381,400000.0
2008-09-08 15:14:00,12.41,12.527,12.358,12.362,400000.0
2008-09-08 15:15:00,12.419,12.489,12.399,12.406,350000.0
2008-09-08 15:16:00,12.369,12.485,12.369,12.484,350000.0
2008-09-08 15:17:00,12.375,12.484,12.375,12.452,500000.0
2008-09-08 15:18:00,12.468,12.488,12.372,12.482,450000.0
2008-09-08 15:19:00,12.391,12.489,12.341,12.341,450000.0
2008-09-08 15:20:00,12.429,12.546,12.396,12.396,550000.0
2008-09-08 15:21:00,12.499,12.499,12.358,12.371,400000.0
2008-09-08 15:22:00,12.455,12.504,12.378,12.484,400000.0
2008-09-08 15:23:00,12.456,12.51,12.385,12.486,550000.0
2008-09-08 15:24:00,12.407,12.484,12.379,12.402,600000.0
2008-09-08 15:25:00,12.484,12.513,12.361,12.407,350000.0
2008-09-08 15:26:00,12.462,12.539,12.409,12.409,450000.0
2008-09-08 15:27:00,12.462,12.485,12.327,12.327,450000.0
2008-09-08 15:28:00,12.448,12.46,12.413,12.446,350000.0
2008-09-08 15:29:00,12.499,12.499,12.393,12.402,400000.0
2008-09-08 15:30:00,12.441,12.534,12.382,12.442,400000.0
2008-09-08 15:31:00,12.405,12.521,12.405,12.416,350000.0
2008-09-08 15:32:00,12.565,12.565,12.4,12.488,500000.0
2008-09-08 15:33:00,12.458,12.52,12.435,12.501,350000.0
2008-09-08 15:34:00,12.45,12.534,12.45,12.498,450000.0
2008-09-08 15:35:00,12.516,12.522,12.376,12.455,500000.0
2008-09-08 15:36:00,12.498,12.55,12.442,12.542,550000.0
2008-09-08 15:37:00,12.479,12.523,12.4,12.497,450000.0
2008-09-08 15:38:00,12.42,12.509,12.39,12.39,450000.0
2008-09-08 15:39:00,12.372,12.489,12.372,12.472,350000.0
2008-09-08 15:40:00,12.344,12.497,12.344,12.424,550000.0
2008-09-08 15:41:00,12.428,12.484,12.341,12.368,350000.0
2008-09-08 15:42:00,12.362,12.451,12.305,12.437,400000.0
2008-09-08 15:43:00,12.457,12.457,12.359,12.431,500000.0
2008-09-08 15:44:00,12.458,12.481,12.381,12.461,350000.0
2008-09-08 15:45:00,12.37,12.461,12.337,12.374,450000.0
2008-09-08 15:46:00,12.455,12.455,12.353,12.453,350000.0
2008-09-08 15:47:00,12.428,12.473,12.325,12.327,550000.0
2008-09-08 15:48:00,12.354,12.382,12.295,12.316,350000.0
2008-09-08 15:49:00,12.423,12.435,12.343,12.404,350000.0
2008-09-08 15:50:00,12.453,12.453,12.302,12.304,550000.0
2008-09-08 15:51:00,12.278,12.413,12.277,12.413,500000.0
2008-09-08 15:52:00,12.273,12.438,12.264,12.285,350000.0
2008-09-08 15:53:00,12.29,12.399,12.259,12.332,400000.0
2008-09-08 15:54:00,12.306,12.401,12.249,12.297,450000.0
2008-09-08 15:55:00,12.244,12.349,12.227,12.231,550000.0
2008-09-08 15:56:00,12.301,12.317,12.15,12.15,450000.0
2008-09-08 15:57:00,12.206,12.339,12.173,12.296,500000.0
2008-09-08 15:58:00,12.256,12.283,12.144,12.283,500000.0
2008-09-08 15:59:00,12.277,12.283,12.181,12.205,450000.0
2008-09-08 16:00:00,12.134,12.282,12.134,12.268,550000.0
2008-09-08 16:01:00,12.244,12.276,12.189,12.256,450000.0
2008-09-08 16:02:00,12.135,12.27,12.135,12.219,550000.0
2008-09-08 16:03:00,12.187,12.246,12.127,12.152,400000.0
2008-09-08 16:04:00,12.137,12.273,12.137,12.273,400000.0
2008-09-08 16:05:00,12.271,12.313,12.165,12.165,650000.0
2008-09-08 16:06:00,12.185,12.262,12.185,12.194,500000.0
2008-09-08 16:07:00,12.314,12.314,12.208,12.208,500000.0
2008-09-08 16:08:00,12.195,12.329,12.195,12.27,450000.0
2008-09-08 16:09:00,12.214,12.319,12.162,12.268,350000.0
2008-09-08 16:10:00,12.25,12.299,12.141,12.232,400000.0
2008-09-08 16:11:00,12.18,12.316,12.169,12.222,550000.0
2008-09-08 16:12:00,12.189,12.293,12.178,12.293,400000.0
2008-09-08 16:13:00,12.217,12.291,12.188,12.257,350000.0
2008-09-08 16:14:00,12.265,12.288,12.202,12.234,350000.0
2008-09-08 16:15:00,12.279,12.303,12.168,12.277,550000.0
2008-09-08 16:16:00,12.259,12.336,12.216,12.306,550000.0
2008-09-08 16:17:00,12.315,12.349,12.229,12.229,350000.0
2008-09-08 16:18:00,12.364,12.369,12.233,12.32,400000.0
2008-09-08 16:19:00,12.244,12.33,12.244,12.321,500000.0
2008-09-08 16:20:00,12.307,12.378,12.229,12.326,550000.0
2008-09-08 16:21:00,12.196,12.318,12.158,12.158,400000.0
2008-09-08 16:22:00,12.257,12.275,12.174,12.242,450000.0
2008-09-08 16:23:00,12.233,12.367,12.233,12.246,400000.0
2008-09-08 16:24:00,12.317,12.317,12.226,12.306,400000.0
2008-09-08 16:25:00,12.312,12.363,12.203,12.28,450000.0
2008-09-08 16:26:00,12.326,12.377,12.231,12.231,550000.0
2008-09-08 16:27:00,12.308,12.364,12.23,12.364,650000.0
2008-09-08 16:28:00,12.324,12.334,12.222,12.316,550000.0
2008-09-08 16:29:00,12.275,12.367,12.262,12.295,400000.0
2008-09-08 16:30:00,12.367,12.367,12.219,12.257,600000.0
2008-09-08 16:31:00,12.387,12.42,12.291,12.291,500000.0
2008-09-08 16:32:00,12.351,12.396,12.259,12.394,450000.0
2008-09-08 16:33:00,12.309,12.362,12.238,12.3,550000.0
2008-09-08 16:34:00,12.389,12.389,12.28,12.28,350000.0
2008-09-08 16:35:00,12.257,12.317,12.245,12.264,400000.0
2008-09-08 16:36:00,12.352,12.397,12.282,12.287,400000.0
2008-09-08 16:37:00,12.336,12.352,12.239,12.289,500000.0
2008-09-08 16:38:00,12.24,12.402,12.24,12.266,450000.0
2008-09-08 16:39:00,12.377,12.382,12.288,12.382,500000.0
2008-09-08 16:40:00,12.305,12.378,12.301,12.346,450000.0
2008-09-08 16:41:00,12.321,12.401,12.271,12.368,400000.0
2008-09-08 16:42:00,12.4,12.445,12.314,12.434,700000.0
2008-09-08 16:43:00,12.342,12.401,12.236,12.377,550000.0
2008-09-08 16:44:00,12.365,12.381,12.281,12.351,400000.0
2008-09-08 16:45:00,12.307,12.437,12.283,12.437,350000.0
2008-09-08 16:46:00,12.419,12.461,12.369,12.403,500000.0
2008-09-08 16:47:00,12.333,12.442,12.313,12.321,600000.0
2008-09-08 16:48:00,12.424,12.438,12.319,12.341,400000.0
2008-09-08 16:49:00,12.372,12.437,12.296,12.296,450000.0
2008-09-08 16:50:00,12.398,12.398,12.226,12.39,500000.0
2008-09-08 16:51:00,12.354,12.43,12.287,12.287,500000.0
2008-09-08 16:52:00,12.277,12.419,12.259,12.357,400000.0
2008-09-08 16:53:00,12.385,12.403,12.29,12.329,400000.0
2008-09-08 16:54:00,12.401,12.421,12.322,12.369,400000.0
2008-09-08 16:55:00,12.418,12.429,12.291,12.413,500000.0
2008-09-08 16:56:00,12.336,12.413,12.285,12.285,400000.0
2008-09-08 16:57:00,12.341,12.405,12.267,12.395,350000.0
2008-09-08 16:58:00,12.348,12.394,12.261,12.261,550000.0
2008-09-08 16:59:00,12.321,12.418,12.304,12.321,400000.0
2008-09-08 17:00:00,12.326,12.411,12.27,12.4,350000.0
2008-09-08 17:01:00,12.411,12.415,12.286,12.374,450000.0
2008-09-08 17:02:00,12.34,12.442,12.34,12.393,400000.0
2008-09-08 17:03:00,12.35,12.38,12.267,12.267,450000.0
2008-09-08 17:04:00,12.317,12.398,12.265,12.333,350000.0
2008-09-08 17:05:00,12.408,12.409,12.264,12.357,400000.0
2008-09-08 17:06:00,12.398,12.402,12.3,12.392,350000.0
2008-09-08 17:07:00,12.34,12.413,12.304,12.307,550000.0
2008-09-08 17:08:00,12.394,12.394,12.258,12.286,350000.0
2008-09-08 17:09:00,12.271,12.405,12.266,12.39,450000.0
2008-09-08 17:10:00,12.288,12.301,12.175,12.236,500000.0
2008-09-08 17:11:00,12.208,12.345,12.198,12.23,550000.0
2008-09-08 17:12:00,12.22,12.303,12.199,12.28,400000.0
2008-09-08 17:13:00,12.202,12.334,12.202,12.212,600000.0
2008-09-08 17:14:00,12.248,12.271,12.213,12.221,350000.0
2008-09-08 17:15:00,12.281,12.329,12.205,12.214,350000.0
2008-09-08 17:16:00,12.334,12.334,12.187,12.291,450000.0
2008-09-08 17:17:00,12.272,12.368,12.217,12.279,400000.0
2008-09-08 17:18:00,12.233,12.353,12.191,12.353,400000.0
2008-09-08 17:19:00,12.32,12.379,12.218,12.289,550000.0
2008-09-08 17:20:00,12.339,12.339,12.217,12.242,350000.0
2008-09-08 17:21:00,12.244,12.347,12.212,12.335,550000.0
2008-09-08 17:22:00,12.331,12.347,12.233,12.258,400000.0
2008-09-08 17:23:00,12.349,12.349,12.208,12.208,550000.0
2008-09-08 17:24:00,12.212,12.332,12.212,12.264,450000.0
2008-09-08 17:25:00,12.252,12.316,12.207,12.23,450000.0
2008-09-08 17:26:00,12.198,12.279,12.193,12.193,450000.0
2008-09-08 17:27:00,12.312,12.323,12.214,12.286,650000.0
2008-09-08 17:28:00,12.254,12.301,12.178,12.301,550000.0
2008-09-08 17:29:00,12.223,12.3,12.2,12.3,400000.0
2008-09-08 17:30:00,12.166,12.301,12.166,12.26,350000.0
2008-09-08 17:31:00,12.213,12.255,12.129,12.227,600000.0
2008-09-08 17:32:00,12.189,12.289,12.185,12.243,400000.0
2008-09-08 17:33:00,12.277,12.281,12.147,12.194,350000.0
2008-09-08 17:34:00,12.191,12.283,12.163,12.255,500000.0
2008-09-08 17:35:00,12.308,12.308,12.197,12.223,500000.0
2008-09-08 17:36:00,12.283,12.283,12.115,12.263,400000.0
2008-09-08 17:37:00,12.291,12.292,12.185,12.274,500000.0
2008-09-08 17:38:00,12.24,12.289,12.172,12.27,350000.0
2008-09-08 17:39:00,12.292,12.3,12.196,12.219,350000.0
2008-09-08 17:40:00,12.323,12.323,12.199,12.312,550000.0
2008-09-08 17:41:00,12.229,12.31,12.162,12.293,550000.0
2008-09-08 17:42:00,12.138,12.297,12.138,12.297,500000.0
2008-09-08 17:43:00,12.18,12.27,12.169,12.184,550000.0
2008-09-08 17:44:00,12.176,12.252,12.157,12.205,350000.0
2008-09-08 17:45:00,12.197,12.265,12.16,12.181,550000.0
2008-09-08 17:46:00,12.175,12.202,12.092,12.103,350000.0
2008-09-08 17:47:00,12.1,12.165,12.042,12.165,550000.0
2008-09-08 17:48:00,12.185,12.221,12.098,12.221,400000.0
2008-09-08 17:49:00,12.082,12.203,12.056,12.147,650000.0
2008-09-08 17:50:00,12.09,12.162,12.042,12.05,350000.0
2008-09-08 17:51:00,12.095,12.146,12.019,12.137,550000.0
2008-09-08 17:52:00,12.126,12.126,12.048,12.12,400000.0
2008-09-08 17:53:00,12.084,12.191,12.08,12.093,500000.0
2008-09-08 17:54:00,12.096,12.16,12.068,12.115,350000.0
2008-09-08 17:55:00,12.114,12.154,12.063,12.098,550000.0
2008-09-08 17:56:00,12.051,12.141,12.033,12.063,500000.0
2008-09-08 17:57:00,11.982,12.042,11.916,11.984,400000.0
2008-09-08 17:58:00,11.953,11.955,11.851,11.851,500000.0
2008-09-08 17:59:00,11.795,11.923,11.781,11.923,350000.0
2008-09-08 18:00:00,11.894,11.933,11.806,11.806,400000.0
2008-09-08 18:01:00,11.854,11.941,11.854,11.877,400000.0
2008-09-08 18:02:00,11.909,11.929,11.805,11.851,450000.0
2008-09-08 18:03:00,11.898,11.899,11.811,11.882,450000.0
2008-09-08 18:04:00,11.943,11.943,11.835,11.857,550000.0
2008-09-08 18:05:00,11.915,12.027,11.825,11.88,750000.0
2008-09-08 18:06:00,11.948,11.975,11.9,11.921,400000.0
2008-09-08 18:07:00,11.961,12.013,11.867,11.975,400000.0
2008-09-08 18:08:00,11.966,11.994,11.879,11.977,400000.0
2008-09-08 18:09:00,11.932,12.009,11.873,11.941,350000.0
2008-09-08 18:10:00,11.989,12.02,11.921,12.02,400000.0
2008-09-08 18:11:00,11.918,12.002,11.866,11.982,450000.0
2008-09-08 18:12:00,12.021,12.021,11.844,11.943,400000.0
2008-09-08 18:13:00,11.86,11.97,11.86,11.957,450000.0
2008-09-08 18:14:00,11.942,11.993,11.881,11.96,350000.0
2008-09-08 18:15:00,12.002,12.002,11.908,11.908,450000.0
2008-09-08 18:16:00,11.99,11.99,11.85,11.913,550000.0
2008-09-08 18:17:00,11.973,11.976,11.847,11.847,450000.0
2008-09-08 18:18:00,11.826,11.941,11.826,11.869,450000.0
2008-09-08 18:19:00,11.929,11.929,11.778,11.888,500000.0
2008-09-08 18:20:00,11.799,11.951,11.799,11.886,550000.0
2008-09-08 18:21:00,11.915,11.979,11.87,11.913,550000.0
2008-09-08 18:22:00,11.929,11.977,11.838,11.926,450000.0
2008-09-08 18:23:00,11.863,11.968,11.862,11.965,550000.0
2008-09-08 18:24:00,11.887,11.937,11.838,11.937,350000.0
2008-09-08 18:25:00,11.827,11.976,11.798,11.829,1950000.0
2008-09-08 18:26:00,11.832,11.964,11.819,11.874,350000.0
2008-09-08 18:27:00,11.855,11.985,11.832,11.837,350000.0
2008-09-08 18:28:00,11.875,11.975,11.875,11.975,350000.0
2008-09-08 18:29:00,11.901,11.95,11.837,11.897,450000.0
2008-09-08 18:30:00,11.897,11.947,11.846,11.846,400000.0
2008-09-08 18:31:00,11.892,11.995,11.868,11.868,1550000.0
2008-09-08 18:32:00,11.857,11.954,11.741,11.86,550000.0
2008-09-08 18:33:00,11.867,11.867,11.744,11.794,350000.0
2008-09-08 18:34:00,11.809,11.876,11.756,11.866,350000.0
2008-09-08 18:35:00,11.888,11.968,11.829,11.829,350000.0
2008-09-08 18:36:00,11.89,11.89,11.79,11.866,400000.0
2008-09-08 18:37:00,11.834,11.902,11.813,11.901,400000.0
2008-09-08 18:38:00,11.828,11.9,11.828,11.865,450000.0
2008-09-08 18:39:00,11.889,11.919,11.819,11.819,350000.0
2008-09-08 18:40:00,11.796,11.891,11.762,11.887,500000.0
2008-09-08 18:41:00,11.878,11.905,11.774,11.887,500000.0
2008-09-08 18:42:00,11.892,11.914,11.775,11.863,550000.0
2008-09-08 18:43:00,11.937,11.947,11.838,11.885,500000.0
2008-09-08 18:44:00,11.867,11.944,11.815,11.944,500000.0
2008-09-08 18:45:00,11.913,11.96,11.835,11.835,400000.0
2008-09-08 18:46:00,11.957,11.984,11.824,11.916,550000.0
2008-09-08 18:47:00,11.914,11.964,11.837,11.88,550000.0
2008-09-08 18:48:00,11.924,11.952,11.863,11.929,1900000.0
2008-09-08 18:49:00,11.899,11.967,11.846,11.887,450000.0
2008-09-08 18:50:00,11.968,11.968,11.858,11.942,350000.0
2008-09-08 18:51:00,11.911,11.96,11.799,11.907,550000.0
2008-09-08 18:52:00,11.87,11.969,11.87,11.933,350000.0
2008-09-08 18:53:00,11.887,11.961,11.865,11.946,450000.0
2008-09-08 18:54:00,11.936,11.956,11.819,11.922,400000.0
2008-09-08 18:55:00,11.876,11.953,11.876,11.928,450000.0
2008-09-08 18:56:00,11.945,11.963,11.869,11.931,350000.0
2008-09-08 18:57:00,11.84,11.968,11.84,11.942,350000.0
2008-09-08 18:58:00,11.931,11.96,11.865,11.96,1250000.0
2008-09-08 18:59:00,11.969,11.991,11.881,11.97,1500000.0
2008-09-08 19:00:00,11.942,11.975,11.89,11.952,400000.0
2008-09-08 19:01:00,11.887,11.944,11.86,11.926,500000.0
2008-09-08 19:02:00,11.914,11.992,11.911,11.99,350000.0
2008-09-08 19:03:00,11.906,12.03,11.906,11.948,450000.0
2008-09-08 19:04:00,11.923,12.05,11.923,12.005,450000.0
2008-09-08 19:05:00,11.929,11.986,11.839,11.974,400000.0
2008-09-08 19:06:00,11.975,11.975,11.852,11.892,400000.0
2008-09-08 19:07:00,11.999,12.013,11.947,11.999,350000.0
2008-09-08 19:08:00,11.97,12.009,11.925,11.93,450000.0
2008-09-08 19:09:00,11.904,12.012,11.904,11.936,550000.0
2008-09-08 19:10:00,11.973,11.98,11.909,11.98,500000.0
2008-09-08 19:11:00,11.943,12.03,11.875,12.03,550000.0
2008-09-08 19:12:00,12.019,12.054,11.932,11.951,550000.0
2008-09-08 19:13:00,11.953,12.031,11.929,11.976,550000.0
2008-09-08 19:14:00,11.938,12.023,11.91,11.975,350000.0
2008-09-08 19:15:00,11.99,12.022,11.857,11.997,550000.0
2008-09-08 19:16:00,12.003,12.039,11.922,11.922,350000.0
2008-09-08 19:17:00,11.976,12.0,11.869,11.983,350000.0
2008-09-08 19:18:00,12.001,12.02,11.911,11.911,500000.0
2008-09-08 19:19:00,12.017,12.053,11.916,12.053,350000.0
2008-09-08 19:20:00,12.017,12.086,11.928,11.974,500000.0
2008-09-08 19:21:00,11.961,12.065,11.922,12.044,400000.0
2008-09-08 19:22:00,11.932,12.015,11.9,11.921,350000.0
2008-09-08 19:23:00,11.88,11.953,11.867,11.867,350000.0
2008-09-08 19:24:00,11.954,11.997,11.828,11.935,550000.0
2008-09-08 19:25:00,11.956,11.956,11.803,11.913,450000.0
2008-09-08 19:26:00,11.916,11.948,11.821,11.821,450000.0
2008-09-08 19:27:00,11.967,11.967,11.827,11.858,400000.0
2008-09-08 19:28:00,11.899,11.994,11.874,11.939,450000.0
2008-09-08 19:29:00,11.973,12.009,11.876,11.876,500000.0
2008-09-08 19:30:00,11.895,11.984,11.874,11.874,400000.0
2008-09-08 19:31:00,11.879,11.938,11.852,11.913,450000.0
2008-09-08 19:32:00,11.952,11.978,11.884,11.895,400000.0
2008-09-08 19:33:00,11.907,12.01,11.905,11.955,500000.0
2008-09-08 19:34:00,11.91,11.974,11.904,11.947,400000.0
2008-09-08 19:35:00,11.843,11.923,11.843,11.873,350000.0
2008-09-08 19:36:00,11.923,11.943,11.819,11.872,350000.0
2008-09-08 19:37:00,11.943,11.956,11.847,11.885,550000.0
2008-09-08 19:38:00,11.965,11.983,11.87,11.962,400000.0
2008-09-08 19:39:00,11.931,11.931,11.763,11.815,400000.0
2008-09-08 19:40:00,11.859,11.934,11.829,11.901,400000.0
2008-09-08 19:41:00,11.898,11.939,11.796,11.939,500000.0
2008-09-08 19:42:00,11.913,11.942,11.795,11.9,500000.0
2008-09-08 19:43:00,11.829,12.0,11.829,11.951,350000.0
2008-09-08 19:44:00,11.83,11.947,11.83,11.91,400000.0
2008-09-08 19:45:00,11.943,11.943,11.8,11.916,400000.0
2008-09-08 19:46:00,11.857,11.924,11.81,11.81,350000.0
2008-09-08 19:47:00,11.875,11.914,11.842,11.897,400000.0
2008-09-08 19:48:00,11.876,11.929,11.812,11.894,400000.0
2008-09-08 19:49:00,11.892,11.966,11.84,11.944,400000.0
2008-09-08 19:50:00,11.839,11.911,11.773,11.896,400000.0
2008-09-08 19:51:00,11.939,11.939,11.805,11.848,400000.0
2008-09-08 19:52:00,11.868,11.92,11.793,11.92,450000.0
2008-09-08 19:53:00,11.911,11.934,11.854,11.897,400000.0
2008-09-08 19:54:00,11.835,11.901,11.812,11.856,400000.0
2008-09-08 19:55:00,11.82,11.898,11.82,11.859,350000.0
2008-09-08 19:56:00,11.846,11.94,11.82,11.903,450000.0
2008-09-08 19:57:00,11.929,11.929,11.799,11.799,350000.0
2008-09-08 19:58:00,11.966,11.966,11.871,11.871,350000.0
2008-09-08 19:59:00,11.912,11.943,11.837,11.846,350000.0
2008-09-08 20:00:00,11.855,11.946,11.843,11.887,450000.0
2008-09-08 20:01:00,11.909,11.97,11.843,11.896,500000.0
2008-09-08 20:02:00,11.85,11.906,11.825,11.859,350000.0
2008-09-08 20:03:00,11.98,11.98,11.874,11.95,550000.0
2008-09-08 20:04:00,11.954,11.988,11.865,11.937,350000.0
2008-09-08 20:05:00,11.919,12.009,11.91,11.945,350000.0
2008-09-08 20:06:00,11.948,12.026,11.878,11.984,500000.0
2008-09-08 20:07:00,11.924,12.003,11.866,11.965,500000.0
2008-09-08 20:08:00,12.018,12.024,11.9,11.969,450000.0
2008-09-08 20:09:00,11.974,12.045,11.939,11.949,450000.0
2008-09-08 20:10:00,12.015,12.068,11.923,12.02,550000.0
2008-09-08 20:11:00,12.011,12.081,11.933,11.933,550000.0
2008-09-08 20:12:00,11.995,11.995,11.888,11.983,350000.0
2008-09-08 20:13:00,11.922,12.004,11.863,12.002,350000.0
2008-09-08 20:14:00,11.949,12.057,11.949,12.023,350000.0
2008-09-08 20:15:00,11.923,12.036,11.923,11.945,550000.0
2008-09-08 20:16:00,11.927,11.969,11.888,11.969,400000.0
2008-09-08 20:17:00,11.915,12.018,11.889,12.014,350000.0
2008-09-08 20:19:00,12.002,12.002,11.864,11.995,350000.0
2008-09-08 20:20:00,11.979,11.996,11.857,11.957,400000.0
2008-09-08 20:21:00,11.985,11.996,11.871,11.932,450000.0
2008-09-08 20:22:00,11.889,12.079,11.889,12.005,400000.0
2008-09-08 20:23:00,11.906,12.041,11.906,11.923,500000.0
2008-09-08 20:24:00,11.908,11.966,11.899,11.929,350000.0
2008-09-08 20:25:00,11.956,12.009,11.911,11.959,450000.0
2008-09-08 20:26:00,11.901,12.015,11.901,11.989,350000.0
2008-09-08 20:27:00,11.994,12.031,11.941,11.991,400000.0
2008-09-08 20:28:00,12.018,12.045,11.91,11.949,550000.0
2008-09-08 20:30:00,12.005,12.009,11.893,12.009,500000.0
2008-09-08 20:31:00,11.987,12.025,11.918,11.984,400000.0
2008-09-08 20:32:00,11.969,12.067,11.92,12.044,500000.0
2008-09-08 20:33:00,11.922,11.983,11.917,11.983,400000.0
2008-09-08 20:34:00,11.94,12.043,11.928,12.001,550000.0
2008-09-08 20:35:00,12.019,12.019,11.904,11.904,450000.0
2008-09-08 20:36:00,12.004,12.01,11.91,11.944,350000.0
2008-09-08 20:37:00,12.002,12.002,11.896,11.943,350000.0
2008-09-08 20:38:00,12.021,12.021,11.898,11.898,350000.0
2008-09-08 20:39:00,12.042,12.042,11.954,12.013,350000.0
2008-09-08 20:40:00,12.01,12.057,11.945,12.055,550000.0
2008-09-08 20:41:00,11.999,12.044,11.904,12.044,550000.0
2008-09-08 20:42:00,11.964,12.037,11.932,11.977,500000.0
2008-09-08 20:43:00,12.017,12.028,11.859,12.028,350000.0
2008-09-08 20:44:00,11.969,12.043,11.924,12.043,350000.0
2008-09-08 20:45:00,11.965,12.053,11.936,11.936,400000.0
2008-09-08 20:46:00,11.903,12.025,11.89,11.89,400000.0
2008-09-08 20:47:00,11.906,12.028,11.894,11.925,400000.0
2008-09-08 20:49:00,11.953,12.005,11.83,12.005,350000.0
2008-09-08 20:50:00,11.91,12.01,11.91,11.915,400000.0
2008-09-08 20:51:00,11.939,11.996,11.899,11.961,500000.0
2008-09-08 20:52:00,11.999,12.036,11.915,11.988,500000.0
2008-09-08 20:54:00,11.892,12.043,11.892,11.994,500000.0
2008-09-08 20:55:00,11.91,11.985,11.877,11.985,500000.0
2008-09-08 20:57:00,11.95,12.059,11.922,11.922,550000.0
2008-09-08 20:58:00,11.955,12.034,11.924,11.96,450000.0
2008-09-08 21:00:00,11.902,12.017,11.888,11.939,650000.0
2008-09-08 21:01:00,11.893,12.001,11.886,11.989,450000.0
2008-09-08 21:02:00,11.99,12.078,11.949,11.982,550000.0
2008-09-08 21:03:00,11.959,12.023,11.888,12.023,550000.0
2008-09-08 21:05:00,12.022,12.022,11.906,12.011,450000.0
2008-09-08 21:08:00,12.043,12.059,11.936,12.028,500000.0
2008-09-08 21:09:00,11.974,12.086,11.95,11.95,350000.0
2008-09-08 21:10:00,12.038,12.073,11.942,11.984,800000.0
2008-09-08 21:12:00,11.935,12.119,11.935,11.959,550000.0
2008-09-08 21:13:00,12.033,12.056,11.931,12.056,350000.0
2008-09-08 21:16:00,11.987,12.059,11.961,11.999,550000.0
2008-09-08 21:18:00,11.994,12.058,11.946,11.954,500000.0
2008-09-08 21:19:00,11.993,12.031,11.879,12.025,450000.0
2008-09-08 21:20:00,12.039,12.044,11.905,11.927,950000.0
2008-09-08 21:21:00,12.026,12.026,11.871,11.882,550000.0
2008-09-08 21:22:00,11.883,12.022,11.871,11.875,550000.0
2008-09-08 21:23:00,12.015,12.015,11.898,11.999,350000.0
2008-09-08 21:24:00,11.914,12.002,11.899,11.93,350000.0
2008-09-08 21:25:00,11.967,11.999,11.94,11.94,400000.0
2008-09-08 21:26:00,11.905,12.0,11.831,11.867,400000.0
2008-09-08 21:29:00,11.998,11.998,11.898,11.941,500000.0
2008-09-08 21:30:00,11.899,12.001,11.851,11.91,550000.0
2008-09-08 21:31:00,11.952,12.03,11.913,11.941,550000.0
2008-09-08 21:32:00,11.873,11.965,11.844,11.965,450000.0
2008-09-08 21:33:00,11.992,12.011,11.937,11.947,550000.0
2008-09-08 21:34:00,11.974,12.022,11.91,11.971,500000.0
2008-09-08 21:36:00,11.899,12.025,11.887,12.023,350000.0
2008-09-08 21:39:00,12.007,12.038,11.926,12.026,500000.0
2008-09-08 21:40:00,11.993,12.044,11.912,12.012,400000.0
2008-09-08 21:42:00,12.008,12.053,11.921,12.048,450000.0
2008-09-08 21:43:00,12.056,12.056,11.933,12.055,400000.0
2008-09-08 21:44:00,12.004,12.043,11.917,12.04,400000.0
2008-09-08 21:45:00,11.991,12.065,11.931,12.053,450000.0
2008-09-08 21:46:00,11.92,12.01,11.909,11.94,550000.0
2008-09-08 21:47:00,12.03,12.048,12.006,12.013,400000.0
2008-09-08 21:48:00,12.003,12.016,11.939,11.951,350000.0
2008-09-08 21:50:00,11.991,11.991,11.86,11.898,350000.0
2008-09-08 21:51:00,11.963,12.031,11.927,12.031,450000.0
2008-09-08 21:52:00,11.894,12.02,11.854,12.02,550000.0
2008-09-08 21:53:00,11.932,12.031,11.882,11.941,550000.0
2008-09-08 21:55:00,11.922,12.027,11.922,12.027,350000.0
2008-09-08 21:56:00,12.012,12.074,11.926,11.97,500000.0
2008-09-08 21:58:00,11.974,12.023,11.894,11.894,350000.0
2008-09-08 21:59:00,12.017,12.041,11.921,11.972,500000.0
2008-09-08 22:00:00,11.997,12.048,11.959,12.048,250000.0
2008-09-08 22:01:00,11.919,12.036,11.919,12.027,250000.0
2008-09-08 22:02:00,11.965,12.02,11.913,11.986,550000.0
2008-09-08 22:05:00,12.066,12.066,11.951,11.974,400000.0
2008-09-08 22:06:00,12.048,12.051,11.971,12.034,500000.0
2008-09-08 22:07:00,12.048,12.048,11.963,12.009,500000.0
2008-09-08 22:08:00,12.019,12.063,12.019,12.025,250000.0
2008-09-08 22:10:00,11.985,12.075,11.967,12.039,400000.0
2008-09-08 22:11:00,12.035,12.062,11.958,12.028,350000.0
2008-09-08 22:13:00,11.994,12.053,11.911,12.053,300000.0
2008-09-08 22:14:00,11.971,12.042,11.924,12.027,350000.0
2008-09-08 22:15:00,11.916,12.016,11.916,11.975,150000.0
2008-09-08 22:19:00,11.965,12.052,11.938,11.938,300000.0
2008-09-08 22:20:00,12.049,12.049,11.976,12.044,300000.0
2008-09-08 22:22:00,11.965,12.003,11.965,11.979,250000.0
2008-09-08 22:23:00,11.941,12.063,11.941,12.001,450000.0
2008-09-08 22:24:00,11.926,12.04,11.898,11.898,550000.0
2008-09-08 22:26:00,11.942,12.065,11.942,12.043,250000.0
2008-09-08 22:27:00,11.999,12.072,11.98,11.98,350000.0
2008-09-08 22:30:00,11.997,12.08,11.934,11.986,550000.0
2008-09-08 22:31:00,12.058,12.066,11.927,11.949,400000.0
2008-09-08 22:32:00,12.051,12.051,11.943,12.023,550000.0
2008-09-08 22:33:00,11.955,12.047,11.928,12.021,500000.0
2008-09-08 22:34:00,12.043,12.069,11.937,11.967,350000.0
2008-09-08 22:36:00,11.918,12.052,11.918,12.022,350000.0
2008-09-08 22:37:00,12.03,12.068,11.968,12.001,350000.0
2008-09-08 22:39:00,11.976,12.065,11.971,12.061,500000.0
2008-09-08 22:40:00,12.002,12.09,11.984,12.067,550000.0
2008-09-08 22:42:00,12.044,12.051,11.967,12.051,550000.0
2008-09-08 22:43:00,12.006,12.051,11.942,12.045,500000.0
2008-09-08 22:44:00,12.032,12.053,11.986,12.047,450000.0
2008-09-08 22:45:00,11.986,12.044,11.913,11.913,200000.0
2008-09-08 22:46:00,12.019,12.04,11.932,12.0,400000.0
2008-09-08 22:47:00,12.002,12.06,11.964,12.051,350000.0
2008-09-08 22:50:00,12.007,12.049,11.966,11.966,400000.0
2008-09-08 22:51:00,11.959,12.052,11.946,12.017,300000.0
2008-09-08 22:52:00,11.999,12.034,11.897,12.002,250000.0
2008-09-08 22:53:00,12.002,12.002,11.991,11.991,200000.0
2008-09-08 22:55:00,11.957,12.034,11.957,11.994,400000.0
2008-09-08 22:57:00,12.004,12.028,11.894,12.023,400000.0
2008-09-08 22:58:00,12.038,12.038,11.963,11.997,400000.0
2008-09-08 22:59:00,12.002,12.047,11.919,11.982,1100000.0
2008-09-08 23:00:00,11.926,12.03,11.926,11.981,500000.0
2008-09-08 23:01:00,11.993,12.02,11.898,12.005,450000.0
2008-09-08 23:10:00,12.033,12.036,12.002,12.014,400000.0
2008-09-08 23:12:00,12.04,12.04,11.905,12.017,400000.0
2008-09-08 23:13:00,12.026,12.031,11.957,11.992,400000.0
2008-09-08 23:14:00,12.0,12.0,11.908,11.908,400000.0
2008-09-08 23:15:00,11.941,12.018,11.908,11.944,400000.0
2008-09-08 23:20:00,12.03,12.03,11.914,11.979,850000.0
2008-09-08 23:22:00,12.025,12.025,11.863,11.986,500000.0
2008-09-08 23:23:00,11.985,12.026,11.913,11.913,400000.0
2008-09-08 23:30:00,11.881,11.971,11.881,11.951,250000.0
2008-09-08 23:34:00,12.024,12.024,12.022,12.022,100000.0
2008-09-08 23:40:00,11.914,12.034,11.892,11.892,850000.0
2008-09-08 23:50:00,12.003,12.031,11.891,11.891,200000.0
2008-09-08 23:55:00,11.921,12.009,11.921,11.982,150000.0
2008-09-08 23:59:00,12.037,12.037,11.939,11.997,350000.0
2008-09-09 00:00:00,11.983,12.013,11.884,11.929,450000.0
2008-09-09 00:01:00,12.05,12.077,11.971,11.971,350000.0
2008-09-09 00:02:00,11.93,12.02,11.876,12.02,650000.0
2008-09-09 00:03:00,12.031,12.031,11.922,12.028,350000.0
2008-09-09 00:04:00,12.039,12.039,11.924,11.999,350000.0
2008-09-09 00:05:00,12.062,12.062,11.941,12.041,350000.0
2008-09-09 00:06:00,12.002,12.033,11.959,12.014,400000.0
2008-09-09 00:07:00,11.985,12.008,11.888,12.006,450000.0
2008-09-09 00:08:00,12.048,12.075,11.975,11.975,400000.0
2008-09-09 00:09:00,12.006,12.04,11.967,12.009,400000.0
2008-09-09 00:10:00,12.056,12.101,11.958,12.065,350000.0
2008-09-09 00:11:00,12.045,12.053,12.005,12.046,400000.0
2008-09-09 00:12:00,12.053,12.064,11.919,12.024,550000.0
2008-09-09 00:13:00,12.05,12.062,11.927,12.031,350000.0
2008-09-09 00:14:00,12.017,12.051,12.014,12.051,300000.0
2008-09-09 00:15:00,12.054,12.057,11.948,12.057,550000.0
2008-09-09 00:17:00,12.038,12.08,11.964,12.049,400000.0
2008-09-09 00:18:00,12.033,12.08,11.946,11.946,400000.0
2008-09-09 00:20:00,12.02,12.102,11.941,11.965,850000.0
2008-09-09 00:27:00,12.068,12.099,11.98,12.044,450000.0
2008-09-09 00:28:00,12.05,12.103,12.011,12.016,250000.0
2008-09-09 00:29:00,12.028,12.134,12.0,12.08,550000.0
2008-09-09 00:30:00,12.011,12.137,12.002,12.063,950000.0
2008-09-09 00:31:00,12.033,12.05,11.967,12.029,450000.0
2008-09-09 00:32:00,12.074,12.084,11.989,12.051,350000.0
2008-09-09 00:34:00,12.049,12.065,11.969,11.969,250000.0
2008-09-09 00:35:00,12.059,12.084,11.943,11.969,550000.0
2008-09-09 00:36:00,12.053,12.079,11.979,12.006,400000.0
2008-09-09 00:37:00,12.042,12.088,11.998,12.088,400000.0
2008-09-09 00:39:00,11.952,12.047,11.92,12.047,350000.0
2008-09-09 00:40:00,11.981,12.107,11.95,11.998,950000.0
2008-09-09 00:44:00,12.089,12.107,12.002,12.002,300000.0
2008-09-09 00:45:00,12.034,12.063,11.967,11.972,450000.0
2008-09-09 00:46:00,12.093,12.112,11.978,12.108,600000.0
2008-09-09 00:50:00,11.982,12.084,11.912,12.084,900000.0
2008-09-09 00:51:00,12.063,12.084,11.954,12.034,250000.0
2008-09-09 00:52:00,12.005,12.086,11.945,12.026,400000.0
2008-09-09 00:53:00,11.996,12.144,11.996,12.102,400000.0
2008-09-09 00:54:00,11.992,12.111,11.992,12.005,350000.0
2008-09-09 00:55:00,12.044,12.158,12.013,12.068,350000.0
2008-09-09 00:56:00,12.036,12.058,12.0,12.019,350000.0
2008-09-09 00:57:00,12.087,12.147,11.983,12.028,500000.0
2008-09-09 00:58:00,12.052,12.11,11.969,12.087,500000.0
2008-09-09 00:59:00,12.044,12.077,11.975,12.026,550000.0
2008-09-09 01:00:00,12.012,12.064,11.971,12.044,550000.0
2008-09-09 01:01:00,12.065,12.128,12.002,12.032,350000.0
2008-09-09 01:02:00,12.106,12.106,12.03,12.063,400000.0
2008-09-09 01:03:00,12.062,12.112,11.997,12.009,350000.0
2008-09-09 01:04:00,12.045,12.125,11.987,12.006,500000.0
2008-09-09 01:05:00,11.98,12.102,11.967,11.988,500000.0
2008-09-09 01:06:00,12.05,12.093,11.994,11.994,500000.0
2008-09-09 01:07:00,12.063,12.063,11.953,11.953,350000.0
2008-09-09 01:08:00,12.007,12.035,11.949,12.009,400000.0
2008-09-09 01:09:00,11.973,12.124,11.973,12.039,550000.0
2008-09-09 01:10:00,12.0,12.071,11.95,12.003,500000.0
2008-09-09 01:11:00,12.037,12.081,11.953,12.054,350000.0
2008-09-09 01:12:00,12.055,12.094,11.96,12.074,400000.0
2008-09-09 01:13:00,11.988,12.098,11.979,12.075,450000.0
2008-09-09 01:14:00,12.012,12.101,11.95,12.055,450000.0
2008-09-09 01:15:00,12.09,12.09,11.951,12.044,500000.0
2008-09-09 01:16:00,11.981,12.138,11.981,12.009,450000.0
2008-09-09 01:17:00,12.018,12.076,11.934,12.024,400000.0
2008-09-09 01:18:00,12.088,12.091,11.999,12.002,450000.0
2008-09-09 01:19:00,12.117,12.117,12.03,12.03,400000.0
2008-09-09 01:20:00,12.048,12.135,12.019,12.027,450000.0
2008-09-09 01:21:00,12.044,12.098,11.991,12.007,450000.0
2008-09-09 01:22:00,12.096,12.096,11.965,12.033,300000.0
2008-09-09 01:23:00,11.997,12.082,11.972,11.993,550000.0
2008-09-09 01:24:00,11.984,12.088,11.975,12.072,350000.0
2008-09-09 01:25:00,12.072,12.105,12.024,12.053,350000.0
2008-09-09 01:26:00,12.072,12.094,11.974,12.056,350000.0
2008-09-09 01:27:00,12.024,12.111,11.983,11.983,250000.0
2008-09-09 01:28:00,12.058,12.088,11.999,12.027,400000.0
2008-09-09 01:29:00,12.024,12.132,11.978,12.039,400000.0
2008-09-09 01:30:00,12.073,12.093,11.982,12.093,400000.0
2008-09-09 01:31:00,12.072,12.088,11.993,12.026,350000.0
2008-09-09 01:33:00,12.036,12.042,11.903,11.92,550000.0
2008-09-09 01:34:00,11.964,12.043,11.898,12.024,450000.0
2008-09-09 01:35:00,12.0,12.038,11.89,11.89,550000.0
2008-09-09 01:36:00,11.969,12.03,11.901,11.972,450000.0
2008-09-09 01:37:00,11.954,11.975,11.834,11.915,400000.0
2008-09-09 01:38:00,11.982,11.985,11.846,11.933,400000.0
2008-09-09 01:39:00,11.957,11.957,11.831,11.89,500000.0
2008-09-09 01:40:00,11.912,11.957,11.817,11.957,500000.0
2008-09-09 01:41:00,11.929,11.954,11.817,11.954,650000.0
2008-09-09 01:42:00,11.906,11.939,11.793,11.939,500000.0
2008-09-09 01:43:00,11.858,12.033,11.858,11.98,600000.0
2008-09-09 01:44:00,11.871,11.947,11.871,11.92,500000.0
2008-09-09 01:45:00,11.936,11.995,11.862,11.884,500000.0
2008-09-09 01:46:00,11.882,11.952,11.882,11.952,550000.0
2008-09-09 01:47:00,11.923,11.959,11.856,11.856,400000.0
2008-09-09 01:48:00,11.865,11.976,11.828,11.923,550000.0
2008-09-09 01:49:00,11.926,11.995,11.892,11.892,500000.0
2008-09-09 01:50:00,12.005,12.05,11.892,12.002,600000.0
2008-09-09 01:51:00,11.965,12.012,11.903,11.972,400000.0
2008-09-09 01:52:00,11.914,12.005,11.849,11.867,450000.0
2008-09-09 01:53:00,11.977,11.984,11.87,11.871,450000.0
2008-09-09 01:54:00,11.935,12.018,11.883,11.883,350000.0
2008-09-09 01:55:00,11.991,11.995,11.887,11.95,500000.0
2008-09-09 01:57:00,11.924,11.991,11.856,11.856,750000.0
2008-09-09 01:58:00,12.01,12.034,11.989,12.023,400000.0
2008-09-09 01:59:00,11.904,12.035,11.904,12.035,300000.0
2008-09-09 02:00:00,12.024,12.084,11.931,12.036,300000.0
2008-09-09 02:01:00,11.969,12.083,11.969,12.083,400000.0
2008-09-09 02:02:00,11.984,12.102,11.953,11.977,700000.0
2008-09-09 02:03:00,12.007,12.064,12.006,12.064,300000.0
2008-09-09 02:04:00,12.041,12.121,12.006,12.044,550000.0
2008-09-09 02:05:00,11.94,12.112,11.94,12.112,250000.0
2008-09-09 02:07:00,12.001,12.06,11.957,12.055,650000.0
2008-09-09 02:08:00,12.01,12.1,12.005,12.005,200000.0
2008-09-09 02:09:00,12.095,12.141,12.001,12.099,550000.0
2008-09-09 02:10:00,12.04,12.054,11.961,11.997,450000.0
2008-09-09 02:11:00,11.933,12.071,11.933,12.066,350000.0
2008-09-09 02:12:00,12.072,12.091,11.97,11.997,350000.0
2008-09-09 02:13:00,12.076,12.076,11.932,12.043,550000.0
2008-09-09 02:14:00,12.04,12.066,11.977,12.066,400000.0
2008-09-09 02:15:00,12.06,12.088,11.967,12.088,350000.0
2008-09-09 02:16:00,12.084,12.106,11.969,11.969,350000.0
2008-09-09 02:17:00,12.012,12.066,11.943,11.956,450000.0
2008-09-09 02:18:00,12.076,12.076,11.968,11.968,350000.0
2008-09-09 02:19:00,11.972,12.061,11.915,12.047,550000.0
2008-09-09 02:20:00,12.029,12.065,11.953,12.029,600000.0
2008-09-09 02:21:00,11.917,12.039,11.917,12.039,350000.0
2008-09-09 02:22:00,12.058,12.058,11.968,11.984,350000.0
2008-09-09 02:23:00,11.938,12.038,11.93,11.985,350000.0
2008-09-09 02:24:00,12.078,12.078,11.986,12.001,350000.0
2008-09-09 02:25:00,12.012,12.083,11.984,12.053,450000.0
2008-09-09 02:26:00,12.037,12.066,11.949,12.032,400000.0
2008-09-09 02:28:00,12.07,12.072,11.999,12.03,400000.0
2008-09-09 02:29:00,11.975,12.093,11.975,12.049,500000.0
2008-09-09 02:30:00,11.994,12.053,11.929,12.036,350000.0
2008-09-09 02:31:00,12.053,12.077,11.916,12.077,250000.0
2008-09-09 02:32:00,11.97,12.044,11.908,12.044,300000.0
2008-09-09 02:33:00,11.949,12.076,11.949,11.999,400000.0
2008-09-09 02:34:00,12.011,12.04,11.97,12.04,400000.0
2008-09-09 02:35:00,12.039,12.052,11.943,12.052,500000.0
2008-09-09 02:36:00,11.951,12.03,11.933,11.976,500000.0
2008-09-09 02:37:00,12.041,12.041,11.918,11.999,400000.0
2008-09-09 02:38:00,12.042,12.059,11.991,12.024,350000.0
2008-09-09 02:39:00,12.055,12.096,11.988,12.026,750000.0
2008-09-09 02:40:00,11.97,12.042,11.962,11.99,400000.0
2008-09-09 02:41:00,11.963,12.08,11.963,11.991,300000.0
2008-09-09 02:42:00,12.037,12.076,11.936,12.052,500000.0
2008-09-09 02:43:00,12.037,12.057,12.001,12.033,350000.0
2008-09-09 02:44:00,12.063,12.063,11.914,12.03,350000.0
2008-09-09 02:45:00,11.912,12.05,11.912,12.05,400000.0
2008-09-09 02:46:00,11.934,12.053,11.934,12.037,450000.0
2008-09-09 02:47:00,12.044,12.085,11.951,12.077,550000.0
2008-09-09 02:48:00,12.033,12.058,11.931,12.014,450000.0
2008-09-09 02:49:00,12.051,12.076,11.94,12.054,700000.0
2008-09-09 02:50:00,11.97,12.055,11.97,11.975,400000.0
2008-09-09 02:51:00,12.024,12.099,11.991,11.991,300000.0
2008-09-09 02:52:00,12.057,12.077,11.963,12.063,400000.0
2008-09-09 02:53:00,12.019,12.024,11.919,11.929,350000.0
2008-09-09 02:54:00,12.023,12.054,11.898,11.947,400000.0
2008-09-09 02:55:00,12.036,12.053,11.944,12.025,250000.0
2008-09-09 02:56:00,11.995,12.032,11.898,11.898,400000.0
2008-09-09 02:57:00,11.991,12.033,11.983,12.011,350000.0
2008-09-09 02:58:00,11.945,12.089,11.945,11.978,800000.0
2008-09-09 02:59:00,11.995,12.03,11.894,12.027,1000000.0
2008-09-09 03:00:00,11.939,12.04,11.923,12.025,350000.0
2008-09-09 03:01:00,11.948,12.036,11.948,11.973,400000.0
2008-09-09 03:02:00,11.94,12.015,11.94,12.015,500000.0
2008-09-09 03:03:00,11.901,12.054,11.901,12.041,400000.0
2008-09-09 03:04:00,11.922,11.977,11.878,11.934,350000.0
2008-09-09 03:05:00,12.028,12.028,11.929,11.951,450000.0
2008-09-09 03:06:00,11.902,12.042,11.902,11.985,550000.0
2008-09-09 03:07:00,12.012,12.026,11.868,12.026,250000.0
2008-09-09 03:08:00,11.862,11.994,11.862,11.994,300000.0
2008-09-09 03:09:00,12.013,12.018,11.896,11.896,400000.0
2008-09-09 03:10:00,12.013,12.013,11.896,11.969,550000.0
2008-09-09 03:11:00,11.893,11.991,11.864,11.924,650000.0
2008-09-09 03:14:00,11.861,12.023,11.861,11.921,400000.0
2008-09-09 03:15:00,11.989,12.015,11.936,11.984,450000.0
2008-09-09 03:18:00,11.898,12.035,11.898,11.951,400000.0
2008-09-09 03:19:00,11.89,12.01,11.835,11.925,1250000.0
2008-09-09 03:20:00,11.975,12.018,11.897,12.018,200000.0
2008-09-09 03:21:00,11.947,12.0,11.878,12.0,350000.0
2008-09-09 03:23:00,11.901,12.026,11.901,11.972,550000.0
2008-09-09 03:24:00,12.011,12.024,11.94,11.979,400000.0
2008-09-09 03:25:00,11.961,11.975,11.905,11.958,550000.0
2008-09-09 03:26:00,11.943,12.007,11.886,11.912,550000.0
2008-09-09 03:28:00,11.927,12.0,11.927,11.97,400000.0
2008-09-09 03:29:00,11.833,11.941,11.778,11.798,400000.0
2008-09-09 03:30:00,11.946,11.98,11.867,11.98,350000.0
2008-09-09 03:31:00,11.916,11.984,11.838,11.984,350000.0
2008-09-09 03:32:00,11.951,11.951,11.839,11.946,350000.0
2008-09-09 03:33:00,11.961,12.008,11.868,11.981,350000.0
2008-09-09 03:34:00,11.986,11.986,11.906,11.917,250000.0
2008-09-09 03:35:00,11.997,11.997,11.926,11.957,300000.0
2008-09-09 03:36:00,11.853,11.957,11.836,11.909,650000.0
2008-09-09 03:37:00,11.968,12.004,11.872,11.966,550000.0
2008-09-09 03:38:00,11.961,11.961,11.95,11.95,100000.0
2008-09-09 03:39:00,11.845,11.973,11.845,11.973,500000.0
2008-09-09 03:40:00,11.96,11.96,11.817,11.924,400000.0
2008-09-09 03:41:00,11.882,11.972,11.82,11.82,350000.0
2008-09-09 03:42:00,11.883,11.975,11.881,11.975,450000.0
2008-09-09 03:43:00,11.939,11.939,11.802,11.802,550000.0
2008-09-09 03:45:00,11.956,11.956,11.848,11.9,300000.0
2008-09-09 03:46:00,11.833,11.945,11.833,11.927,300000.0
2008-09-09 03:48:00,11.909,11.971,11.861,11.963,300000.0
2008-09-09 03:49:00,11.911,11.938,11.845,11.882,350000.0
2008-09-09 03:50:00,11.874,11.908,11.81,11.908,450000.0
2008-09-09 03:51:00,11.947,11.947,11.809,11.877,200000.0
2008-09-09 03:52:00,11.916,11.948,11.829,11.829,150000.0
2008-09-09 03:53:00,11.84,12.022,11.84,11.87,550000.0
2008-09-09 03:54:00,11.965,11.974,11.839,11.867,650000.0
2008-09-09 03:55:00,11.833,11.974,11.833,11.934,500000.0
2008-09-09 03:56:00,11.885,11.971,11.885,11.894,300000.0
2008-09-09 03:57:00,11.907,11.983,11.843,11.983,450000.0
2008-09-09 03:58:00,11.89,12.014,11.851,11.956,750000.0
2008-09-09 03:59:00,11.871,11.958,11.859,11.924,200000.0
2008-09-09 04:00:00,11.974,12.012,11.902,11.968,400000.0
2008-09-09 04:01:00,11.984,11.984,11.856,11.879,350000.0
2008-09-09 04:02:00,11.924,11.924,11.888,11.888,100000.0
2008-09-09 04:03:00,11.869,11.966,11.869,11.966,100000.0
2008-09-09 04:04:00,11.974,11.974,11.866,11.9,250000.0
2008-09-09 04:05:00,11.942,11.985,11.866,11.968,350000.0
2008-09-09 04:06:00,11.919,11.919,11.903,11.903,100000.0
2008-09-09 04:07:00,11.887,11.971,11.887,11.971,100000.0
2008-09-09 04:08:00,11.994,11.997,11.904,11.904,200000.0
2008-09-09 04:09:00,11.951,11.986,11.843,11.963,950000.0
2008-09-09 04:10:00,11.913,11.999,11.863,11.965,400000.0
2008-09-09 04:11:00,11.896,11.896,11.851,11.851,100000.0
2008-09-09 04:12:00,11.876,11.876,11.85,11.85,100000.0
2008-09-09 04:13:00,11.913,11.913,11.91,11.91,100000.0
2008-09-09 04:14:00,11.951,11.951,11.951,11.951,100000.0
2008-09-09 04:15:00,11.844,11.947,11.844,11.947,150000.0
2008-09-09 04:16:00,11.936,11.936,11.869,11.869,100000.0
2008-09-09 04:18:00,11.958,12.0,11.874,11.874,500000.0
2008-09-09 04:19:00,11.943,12.005,11.881,11.959,850000.0
2008-09-09 04:20:00,11.839,11.97,11.839,11.852,400000.0
2008-09-09 04:21:00,11.955,11.991,11.879,11.991,200000.0
2008-09-09 04:22:00,11.907,11.99,11.893,11.919,250000.0
2008-09-09 04:23:00,11.957,11.981,11.843,11.981,350000.0
2008-09-09 04:24:00,11.982,11.982,11.89,11.928,300000.0
2008-09-09 04:25:00,11.982,12.01,11.901,11.901,200000.0
2008-09-09 04:26:00,11.899,11.961,11.853,11.896,250000.0
2008-09-09 04:27:00,11.982,11.982,11.923,11.98,200000.0
2008-09-09 04:28:00,11.899,11.999,11.899,11.938,350000.0
2008-09-09 04:29:00,11.976,11.976,11.813,11.846,900000.0
2008-09-09 04:30:00,11.885,11.944,11.885,11.944,100000.0
2008-09-09 04:31:00,11.879,11.994,11.872,11.872,350000.0
2008-09-09 04:32:00,11.88,11.966,11.88,11.912,400000.0
2008-09-09 04:33:00,11.932,12.009,11.863,11.958,400000.0
2008-09-09 04:34:00,11.998,12.008,11.867,11.953,550000.0
2008-09-09 04:35:00,12.006,12.023,11.955,11.999,350000.0
2008-09-09 04:36:00,11.86,11.968,11.86,11.939,300000.0
2008-09-09 04:37:00,11.974,12.016,11.905,11.955,400000.0
2008-09-09 04:38:00,11.982,11.984,11.913,11.984,200000.0
2008-09-09 04:40:00,11.93,11.938,11.93,11.938,100000.0
2008-09-09 04:41:00,11.952,11.968,11.9,11.965,250000.0
2008-09-09 04:42:00,12.006,12.006,11.945,11.945,200000.0
2008-09-09 04:43:00,11.932,11.985,11.932,11.985,150000.0
2008-09-09 04:44:00,11.94,12.017,11.913,11.932,350000.0
2008-09-09 04:45:00,11.887,11.984,11.887,11.95,550000.0
2008-09-09 04:46:00,11.994,12.027,11.892,11.973,650000.0
2008-09-09 04:47:00,11.951,11.951,11.921,11.921,100000.0
2008-09-09 04:49:00,11.872,11.984,11.834,11.984,550000.0
2008-09-09 04:50:00,11.859,11.97,11.815,11.893,550000.0
2008-09-09 04:52:00,12.014,12.014,11.845,11.949,400000.0
2008-09-09 04:53:00,11.929,11.929,11.862,11.862,100000.0
2008-09-09 04:55:00,11.898,11.972,11.882,11.912,450000.0
2008-09-09 04:56:00,11.967,11.967,11.967,11.967,50000.0
2008-09-09 04:58:00,11.882,12.013,11.882,11.957,650000.0
2008-09-09 04:59:00,11.966,11.979,11.861,11.874,600000.0
2008-09-09 05:00:00,11.959,12.025,11.905,11.956,1050000.0
2008-09-09 05:01:00,11.909,11.929,11.899,11.899,200000.0
2008-09-09 05:02:00,11.925,11.96,11.925,11.935,200000.0
2008-09-09 05:03:00,11.949,11.967,11.885,11.933,350000.0
2008-09-09 05:04:00,12.01,12.019,11.911,12.014,350000.0
2008-09-09 05:05:00,11.878,11.978,11.878,11.945,150000.0
2008-09-09 05:06:00,11.955,12.025,11.905,11.958,750000.0
2008-09-09 05:07:00,11.962,12.032,11.902,11.902,600000.0
2008-09-09 05:08:00,11.993,12.023,11.94,12.013,300000.0
2008-09-09 05:09:00,12.001,12.001,11.874,11.929,600000.0
2008-09-09 05:10:00,11.926,12.003,11.89,11.94,350000.0
2008-09-09 05:11:00,11.973,11.994,11.857,11.899,450000.0
2008-09-09 05:12:00,12.014,12.025,11.897,11.922,350000.0
2008-09-09 05:13:00,11.953,12.014,11.877,11.877,950000.0
2008-09-09 05:14:00,12.022,12.046,11.896,11.988,350000.0
2008-09-09 05:15:00,11.988,12.015,11.868,11.93,650000.0
2008-09-09 05:16:00,11.998,12.02,11.85,12.02,450000.0
2008-09-09 05:17:00,11.933,12.061,11.929,12.061,400000.0
2008-09-09 05:18:00,12.006,12.032,11.949,11.997,350000.0
2008-09-09 05:19:00,12.019,12.059,11.915,11.923,700000.0
2008-09-09 05:20:00,11.929,12.038,11.902,12.038,400000.0
2008-09-09 05:21:00,11.954,12.043,11.916,11.995,550000.0
2008-09-09 05:22:00,11.957,12.048,11.92,11.969,500000.0
2008-09-09 05:24:00,12.016,12.08,11.93,12.032,550000.0
2008-09-09 05:25:00,11.957,12.1,11.957,12.038,450000.0
2008-09-09 05:26:00,11.947,12.088,11.947,11.971,500000.0
2008-09-09 05:27:00,11.935,12.02,11.935,12.016,300000.0
2008-09-09 05:28:00,12.017,12.041,11.916,11.941,400000.0
2008-09-09 05:29:00,12.013,12.083,11.966,11.995,650000.0
2008-09-09 05:30:00,12.015,12.043,11.956,11.993,400000.0
2008-09-09 05:31:00,12.001,12.089,11.917,11.917,400000.0
2008-09-09 05:34:00,12.064,12.064,11.907,11.958,500000.0
2008-09-09 05:36:00,12.05,12.05,11.911,11.991,300000.0
2008-09-09 05:37:00,11.972,12.055,11.931,12.017,350000.0
2008-09-09 05:38:00,12.015,12.045,11.917,12.034,300000.0
2008-09-09 05:39:00,11.897,12.013,11.886,11.886,350000.0
2008-09-09 05:40:00,11.895,12.058,11.895,11.911,400000.0
2008-09-09 05:41:00,11.888,12.006,11.888,11.916,350000.0
2008-09-09 05:42:00,11.983,12.006,11.862,11.966,550000.0
2008-09-09 05:43:00,12.026,12.031,11.91,11.94,400000.0
2008-09-09 05:44:00,12.024,12.024,11.889,11.936,250000.0
2008-09-09 05:45:00,11.986,12.047,11.95,11.957,400000.0
2008-09-09 05:46:00,11.999,12.012,11.932,11.932,150000.0
2008-09-09 05:47:00,12.008,12.008,11.889,11.889,150000.0
2008-09-09 05:48:00,11.951,11.992,11.951,11.992,100000.0
2008-09-09 05:49:00,11.974,12.026,11.915,11.942,800000.0
2008-09-09 05:50:00,11.992,12.014,11.933,11.971,400000.0
2008-09-09 05:51:00,12.009,12.022,11.905,11.905,300000.0
2008-09-09 05:52:00,12.003,12.003,11.853,11.915,400000.0
2008-09-09 05:53:00,12.014,12.09,11.93,11.93,600000.0
2008-09-09 05:54:00,11.92,12.049,11.92,12.049,500000.0
2008-09-09 05:55:00,12.054,12.087,11.964,12.053,350000.0
2008-09-09 05:56:00,11.919,12.059,11.919,11.921,500000.0
2008-09-09 05:57:00,12.048,12.048,11.908,12.021,400000.0
2008-09-09 05:58:00,11.892,12.037,11.89,12.009,500000.0
2008-09-09 05:59:00,12.043,12.043,11.872,12.041,500000.0
2008-09-09 06:00:00,12.023,12.023,11.889,11.889,550000.0
2008-09-09 06:01:00,12.008,12.036,11.949,12.016,350000.0
2008-09-09 06:02:00,11.953,12.045,11.9,11.924,350000.0
2008-09-09 06:03:00,11.961,12.003,11.871,11.871,550000.0
2008-09-09 06:04:00,12.036,12.045,11.906,12.045,350000.0
2008-09-09 06:05:00,11.982,12.041,11.942,11.942,350000.0
2008-09-09 06:06:00,12.001,12.047,11.938,12.047,200000.0
2008-09-09 06:07:00,11.979,12.056,11.927,12.056,350000.0
2008-09-09 06:08:00,11.979,12.021,11.93,11.983,350000.0
2008-09-09 06:09:00,11.995,11.999,11.937,11.973,300000.0
2008-09-09 06:10:00,12.023,12.104,11.955,11.955,450000.0
2008-09-09 06:11:00,12.048,12.048,12.044,12.044,100000.0
2008-09-09 06:12:00,11.939,11.939,11.939,11.939,50000.0
2008-09-09 06:13:00,11.904,12.04,11.902,11.913,350000.0
2008-09-09 06:14:00,12.03,12.032,11.9,12.032,450000.0
2008-09-09 06:17:00,11.911,12.019,11.911,11.991,550000.0
2008-09-09 06:18:00,11.897,12.021,11.897,11.924,350000.0
2008-09-09 06:19:00,12.022,12.022,11.887,11.99,500000.0
2008-09-09 06:20:00,11.996,12.03,11.899,12.03,750000.0
2008-09-09 06:21:00,12.016,12.024,11.916,12.016,400000.0
2008-09-09 06:22:00,11.986,12.004,11.919,11.919,400000.0
2008-09-09 06:23:00,12.0,12.021,11.902,11.906,400000.0
2008-09-09 06:24:00,12.024,12.026,11.887,11.963,400000.0
2008-09-09 06:25:00,12.051,12.051,11.928,11.928,300000.0
2008-09-09 06:26:00,12.011,12.011,11.897,11.928,400000.0
2008-09-09 06:27:00,11.999,12.038,11.936,11.991,250000.0
2008-09-09 06:28:00,11.927,12.011,11.924,12.008,250000.0
2008-09-09 06:29:00,11.904,11.991,11.891,11.991,350000.0
2008-09-09 06:30:00,11.959,12.003,11.842,11.937,650000.0
2008-09-09 06:31:00,11.967,12.007,11.913,11.958,500000.0
2008-09-09 06:32:00,11.96,12.035,11.885,12.022,600000.0
2008-09-09 06:33:00,11.871,11.961,11.871,11.874,500000.0
2008-09-09 06:34:00,11.884,12.007,11.884,11.889,350000.0
2008-09-09 06:35:00,11.931,12.001,11.872,11.924,350000.0
2008-09-09 06:36:00,11.94,11.979,11.84,11.979,450000.0
2008-09-09 06:37:00,11.992,11.992,11.862,11.864,400000.0
2008-09-09 06:38:00,11.932,12.011,11.919,11.958,350000.0
2008-09-09 06:39:00,11.909,12.068,11.909,12.013,400000.0
2008-09-09 06:40:00,11.908,11.997,11.884,11.91,550000.0
2008-09-09 06:41:00,11.892,11.969,11.835,11.959,450000.0
2008-09-09 06:42:00,11.926,12.023,11.887,11.916,400000.0
2008-09-09 06:43:00,11.973,11.973,11.83,11.879,550000.0
2008-09-09 06:44:00,11.934,11.968,11.859,11.928,250000.0
2008-09-09 06:45:00,11.971,11.984,11.867,11.957,450000.0
2008-09-09 06:46:00,11.864,11.974,11.863,11.974,250000.0
2008-09-09 06:47:00,11.878,11.998,11.878,11.998,100000.0
2008-09-09 06:48:00,11.872,12.02,11.872,11.998,400000.0
2008-09-09 06:49:00,11.91,11.991,11.91,11.924,350000.0
2008-09-09 06:50:00,11.987,11.999,11.866,11.999,400000.0
2008-09-09 06:51:00,11.902,12.001,11.87,11.886,400000.0
2008-09-09 06:52:00,11.956,11.975,11.819,11.975,450000.0
2008-09-09 06:53:00,11.878,11.878,11.878,11.878,50000.0
2008-09-09 06:54:00,11.876,11.994,11.852,11.852,550000.0
2008-09-09 06:55:00,11.898,11.971,11.814,11.826,500000.0
2008-09-09 06:56:00,11.898,11.953,11.849,11.885,500000.0
2008-09-09 06:57:00,11.937,11.983,11.876,11.983,450000.0
2008-09-09 06:58:00,11.946,11.991,11.884,11.902,350000.0
2008-09-09 06:59:00,11.984,12.002,11.863,11.863,550000.0
2008-09-09 07:00:00,11.883,11.984,11.853,11.943,350000.0
2008-09-09 07:01:00,11.914,11.963,11.802,11.913,550000.0
2008-09-09 07:02:00,11.868,11.952,11.868,11.952,250000.0
2008-09-09 07:03:00,11.932,11.977,11.873,11.934,500000.0
2008-09-09 07:04:00,11.971,11.971,11.863,11.968,500000.0
2008-09-09 07:05:00,11.971,11.978,11.854,11.921,300000.0
2008-09-09 07:06:00,11.981,11.981,11.847,11.974,350000.0
2008-09-09 07:07:00,11.885,11.983,11.862,11.919,450000.0
2008-09-09 07:08:00,11.888,11.998,11.888,11.911,200000.0
2008-09-09 07:09:00,11.989,11.991,11.918,11.952,400000.0
2008-09-09 07:10:00,11.981,12.004,11.91,11.968,400000.0
2008-09-09 07:11:00,11.967,12.035,11.925,11.988,500000.0
2008-09-09 07:12:00,11.972,12.002,11.961,11.97,450000.0
2008-09-09 07:13:00,11.979,11.986,11.932,11.955,350000.0
2008-09-09 07:14:00,12.016,12.016,11.895,11.999,350000.0
2008-09-09 07:15:00,11.946,12.032,11.924,11.96,500000.0
2008-09-09 07:16:00,12.031,12.031,11.904,11.958,500000.0
2008-09-09 07:17:00,11.968,12.061,11.968,12.041,550000.0
2008-09-09 07:18:00,11.961,12.039,11.9,12.018,500000.0
2008-09-09 07:19:00,11.974,12.042,11.878,12.03,500000.0
2008-09-09 07:20:00,11.873,11.946,11.873,11.914,350000.0
2008-09-09 07:21:00,11.959,11.987,11.865,11.865,500000.0
2008-09-09 07:22:00,11.969,11.986,11.86,11.95,500000.0
2008-09-09 07:23:00,11.923,11.996,11.869,11.942,450000.0
2008-09-09 07:24:00,11.86,11.994,11.806,11.994,400000.0
2008-09-09 07:25:00,11.934,11.934,11.779,11.86,500000.0
2008-09-09 07:26:00,11.931,11.932,11.816,11.816,500000.0
2008-09-09 07:27:00,11.82,11.916,11.799,11.907,500000.0
2008-09-09 07:28:00,11.863,11.9,11.79,11.883,450000.0
2008-09-09 07:29:00,11.799,11.904,11.765,11.847,400000.0
2008-09-09 07:30:00,11.853,11.861,11.774,11.831,500000.0
2008-09-09 07:31:00,11.807,11.82,11.719,11.744,400000.0
2008-09-09 07:32:00,11.713,11.849,11.711,11.849,400000.0
2008-09-09 07:33:00,11.775,11.841,11.745,11.841,400000.0
2008-09-09 07:35:00,11.865,11.865,11.78,11.8,400000.0
2008-09-09 07:36:00,11.74,11.801,11.677,11.801,350000.0
2008-09-09 07:37:00,11.774,11.793,11.669,11.704,350000.0
2008-09-09 07:38:00,11.715,11.85,11.714,11.714,350000.0
2008-09-09 07:39:00,11.814,11.814,11.657,11.759,400000.0
2008-09-09 07:40:00,11.741,11.85,11.741,11.769,350000.0
2008-09-09 07:41:00,11.778,11.806,11.652,11.806,500000.0
2008-09-09 07:42:00,11.71,11.793,11.691,11.691,350000.0
2008-09-09 07:43:00,11.664,11.773,11.661,11.7,550000.0
2008-09-09 07:44:00,11.734,11.743,11.683,11.743,500000.0
2008-09-09 07:45:00,11.649,11.748,11.627,11.627,400000.0
2008-09-09 07:46:00,11.762,11.768,11.66,11.73,500000.0
2008-09-09 07:47:00,11.655,11.782,11.655,11.742,400000.0
2008-09-09 07:48:00,11.652,11.761,11.652,11.694,800000.0
2008-09-09 07:49:00,11.778,11.778,11.647,11.743,450000.0
2008-09-09 07:50:00,11.828,11.841,11.652,11.673,900000.0
2008-09-09 07:51:00,11.65,11.75,11.617,11.733,300000.0
2008-09-09 07:52:00,11.67,11.774,11.653,11.75,400000.0
2008-09-09 07:53:00,11.758,11.797,11.692,11.754,500000.0
2008-09-09 07:54:00,11.746,11.747,11.642,11.642,550000.0
2008-09-09 07:55:00,11.761,11.761,11.621,11.621,400000.0
2008-09-09 07:56:00,11.672,11.775,11.624,11.678,500000.0
2008-09-09 07:57:00,11.709,11.787,11.656,11.707,350000.0
2008-09-09 07:58:00,11.779,11.779,11.667,11.751,350000.0
2008-09-09 07:59:00,11.773,11.785,11.673,11.674,350000.0
2008-09-09 08:00:00,11.792,11.862,11.709,11.862,550000.0
2008-09-09 08:01:00,11.68,11.81,11.668,11.747,400000.0
2008-09-09 08:02:00,11.68,11.787,11.68,11.787,450000.0
2008-09-09 08:03:00,11.719,11.766,11.635,11.696,550000.0
2008-09-09 08:04:00,11.741,11.808,11.718,11.718,400000.0
2008-09-09 08:05:00,11.673,11.774,11.673,11.756,400000.0
2008-09-09 08:06:00,11.783,11.791,11.681,11.747,400000.0
2008-09-09 08:07:00,11.747,11.772,11.685,11.744,300000.0
2008-09-09 08:08:00,11.656,11.788,11.656,11.725,350000.0
2008-09-09 08:09:00,11.76,11.764,11.642,11.642,450000.0
2008-09-09 08:10:00,11.779,11.792,11.701,11.779,350000.0
2008-09-09 08:11:00,11.757,11.783,11.685,11.759,350000.0
2008-09-09 08:12:00,11.68,11.798,11.68,11.756,400000.0
2008-09-09 08:13:00,11.735,11.792,11.684,11.792,550000.0
2008-09-09 08:14:00,11.712,11.771,11.689,11.747,400000.0
2008-09-09 08:15:00,11.828,11.862,11.726,11.802,550000.0
2008-09-09 08:16:00,11.702,11.802,11.683,11.692,500000.0
2008-09-09 08:17:00,11.665,11.773,11.665,11.753,500000.0
2008-09-09 08:18:00,11.719,11.772,11.699,11.729,350000.0
2008-09-09 08:19:00,11.77,11.822,11.736,11.741,300000.0
2008-09-09 08:20:00,11.757,11.812,11.68,11.812,400000.0
2008-09-09 08:21:00,11.777,11.788,11.691,11.734,400000.0
2008-09-09 08:22:00,11.713,11.776,11.673,11.775,500000.0
2008-09-09 08:23:00,11.79,11.828,11.745,11.785,350000.0
2008-09-09 08:24:00,11.746,11.806,11.743,11.743,350000.0
2008-09-09 08:25:00,11.731,11.859,11.724,11.766,650000.0
2008-09-09 08:26:00,11.826,11.826,11.701,11.757,400000.0
2008-09-09 08:27:00,11.699,11.845,11.699,11.728,400000.0
2008-09-09 08:28:00,11.8,11.8,11.674,11.799,500000.0
2008-09-09 08:29:00,11.797,11.831,11.666,11.719,400000.0
2008-09-09 08:30:00,11.689,11.806,11.675,11.705,350000.0
2008-09-09 08:31:00,11.711,11.836,11.702,11.834,400000.0
2008-09-09 08:32:00,11.819,11.845,11.685,11.824,450000.0
2008-09-09 08:33:00,11.836,11.864,11.757,11.856,400000.0
2008-09-09 08:34:00,11.832,11.84,11.681,11.84,400000.0
2008-09-09 08:35:00,11.853,11.853,11.685,11.789,550000.0
2008-09-09 08:36:00,11.759,11.847,11.736,11.827,450000.0
2008-09-09 08:37:00,11.831,11.895,11.736,11.878,450000.0
2008-09-09 08:38:00,11.816,11.886,11.733,11.844,400000.0
2008-09-09 08:39:00,11.842,11.842,11.743,11.794,550000.0
2008-09-09 08:40:00,11.865,11.922,11.8,11.827,650000.0
2008-09-09 08:41:00,11.872,11.882,11.761,11.882,400000.0
2008-09-09 08:42:00,11.847,11.92,11.799,11.799,550000.0
2008-09-09 08:43:00,11.802,11.869,11.761,11.846,550000.0
2008-09-09 08:44:00,11.85,11.871,11.784,11.81,350000.0
2008-09-09 08:45:00,11.754,11.882,11.754,11.882,400000.0
2008-09-09 08:46:00,11.88,11.91,11.778,11.811,600000.0
2008-09-09 08:47:00,11.784,11.916,11.784,11.916,350000.0
2008-09-09 08:48:00,11.907,11.907,11.798,11.882,550000.0
2008-09-09 08:49:00,11.814,11.863,11.761,11.839,450000.0
2008-09-09 08:50:00,11.863,11.912,11.79,11.893,500000.0
2008-09-09 08:51:00,11.847,11.871,11.817,11.86,350000.0
2008-09-09 08:52:00,11.901,11.901,11.775,11.895,350000.0
2008-09-09 08:53:00,11.816,11.906,11.766,11.839,400000.0
2008-09-09 08:54:00,11.864,11.904,11.807,11.901,450000.0
2008-09-09 08:55:00,11.774,11.906,11.774,11.815,450000.0
2008-09-09 08:56:00,11.899,11.899,11.765,11.877,550000.0
2008-09-09 08:57:00,11.798,11.909,11.798,11.848,550000.0
2008-09-09 08:58:00,11.908,11.913,11.77,11.913,450000.0
2008-09-09 08:59:00,11.905,11.905,11.83,11.842,350000.0
2008-09-09 09:00:00,11.839,11.953,11.839,11.867,600000.0
2008-09-09 09:01:00,11.853,11.92,11.841,11.869,400000.0
2008-09-09 09:02:00,11.877,11.901,11.783,11.783,500000.0
2008-09-09 09:03:00,11.8,11.946,11.786,11.878,550000.0
2008-09-09 09:04:00,11.848,11.908,11.805,11.835,350000.0
2008-09-09 09:05:00,11.783,11.893,11.759,11.759,350000.0
2008-09-09 09:06:00,11.782,11.917,11.782,11.917,550000.0
2008-09-09 09:07:00,11.837,11.837,11.767,11.767,350000.0
2008-09-09 09:08:00,11.904,11.904,11.782,11.88,550000.0
2008-09-09 09:09:00,11.905,11.932,11.782,11.896,950000.0
2008-09-09 09:10:00,11.829,11.902,11.775,11.832,450000.0
2008-09-09 09:11:00,11.816,11.885,11.785,11.788,350000.0
2008-09-09 09:12:00,11.854,11.898,11.759,11.893,450000.0
2008-09-09 09:13:00,11.827,11.87,11.718,11.804,400000.0
2008-09-09 09:14:00,11.854,11.89,11.767,11.89,350000.0
2008-09-09 09:15:00,11.849,11.865,11.737,11.777,400000.0
2008-09-09 09:16:00,11.875,11.875,11.769,11.769,450000.0
2008-09-09 09:17:00,11.78,11.883,11.759,11.883,400000.0
2008-09-09 09:18:00,11.769,11.889,11.755,11.756,400000.0
2008-09-09 09:19:00,11.87,11.87,11.766,11.866,350000.0
2008-09-09 09:20:00,11.761,11.881,11.761,11.807,500000.0
2008-09-09 09:21:00,11.815,11.895,11.783,11.895,500000.0
2008-09-09 09:22:00,11.875,11.914,11.795,11.876,600000.0
2008-09-09 09:23:00,11.808,11.934,11.808,11.857,600000.0
2008-09-09 09:24:00,11.9,11.923,11.789,11.869,550000.0
2008-09-09 09:25:00,11.797,11.927,11.797,11.885,550000.0
2008-09-09 09:26:00,11.873,11.92,11.829,11.92,350000.0
2008-09-09 09:27:00,11.824,11.896,11.819,11.896,350000.0
2008-09-09 09:28:00,11.886,11.928,11.846,11.917,450000.0
2008-09-09 09:29:00,11.922,11.937,11.824,11.937,400000.0
2008-09-09 09:30:00,11.878,11.969,11.861,11.861,700000.0
2008-09-09 09:31:00,11.846,11.955,11.822,11.83,450000.0
2008-09-09 09:32:00,11.85,11.958,11.85,11.903,350000.0
2008-09-09 09:33:00,11.944,11.982,11.867,11.956,400000.0
2008-09-09 09:34:00,11.9,11.971,11.836,11.836,350000.0
2008-09-09 09:35:00,11.869,11.993,11.869,11.924,550000.0
2008-09-09 09:36:00,11.913,11.943,11.899,11.919,550000.0
2008-09-09 09:37:00,11.947,11.959,11.831,11.934,450000.0
2008-09-09 09:38:00,11.971,11.971,11.901,11.924,400000.0
2008-09-09 09:39:00,11.927,11.979,11.861,11.945,400000.0
2008-09-09 09:40:00,11.916,12.0,11.845,11.851,400000.0
2008-09-09 09:41:00,11.922,11.96,11.843,11.954,350000.0
2008-09-09 09:42:00,11.837,11.959,11.837,11.854,350000.0
2008-09-09 09:43:00,11.935,12.003,11.879,11.945,500000.0
2008-09-09 09:44:00,11.932,11.958,11.882,11.912,600000.0
2008-09-09 09:45:00,11.921,11.949,11.822,11.927,650000.0
2008-09-09 09:46:00,11.898,11.943,11.857,11.943,350000.0
2008-09-09 09:47:00,11.873,11.911,11.824,11.85,400000.0
2008-09-09 09:48:00,11.926,11.979,11.854,11.918,650000.0
2008-09-09 09:49:00,11.934,11.943,11.871,11.871,350000.0
2008-09-09 09:50:00,11.944,11.981,11.859,11.963,450000.0
2008-09-09 09:51:00,11.925,11.972,11.861,11.972,550000.0
2008-09-09 09:52:00,11.863,11.951,11.849,11.951,350000.0
2008-09-09 09:53:00,11.978,11.993,11.882,11.986,400000.0
2008-09-09 09:54:00,11.916,11.954,11.84,11.892,450000.0
2008-09-09 09:55:00,11.885,11.961,11.845,11.871,350000.0
2008-09-09 09:56:00,11.864,12.012,11.844,11.844,550000.0
2008-09-09 09:57:00,11.904,11.978,11.871,11.978,350000.0
2008-09-09 09:58:00,11.927,11.927,11.816,11.893,350000.0
2008-09-09 09:59:00,11.95,11.95,11.788,11.864,650000.0
2008-09-09 10:00:00,11.853,11.955,11.836,11.885,600000.0
2008-09-09 10:01:00,11.98,11.98,11.82,11.82,350000.0
2008-09-09 10:02:00,11.94,11.95,11.824,11.905,400000.0
2008-09-09 10:03:00,11.943,11.996,11.842,11.842,550000.0
2008-09-09 10:04:00,11.845,11.962,11.845,11.937,350000.0
2008-09-09 10:05:00,11.878,11.915,11.792,11.915,450000.0
2008-09-09 10:06:00,11.794,12.001,11.794,11.848,700000.0
2008-09-09 10:07:00,11.874,11.978,11.857,11.978,350000.0
2008-09-09 10:08:00,11.955,11.955,11.861,11.861,500000.0
2008-09-09 10:09:00,11.868,11.957,11.836,11.953,600000.0
2008-09-09 10:10:00,11.845,11.925,11.777,11.925,600000.0
2008-09-09 10:12:00,11.898,11.993,11.855,11.968,500000.0
2008-09-09 10:14:00,11.889,11.96,11.879,11.96,400000.0
2008-09-09 10:15:00,11.835,11.954,11.814,11.936,500000.0
2008-09-09 10:16:00,11.925,11.939,11.799,11.927,500000.0
2008-09-09 10:17:00,11.86,11.947,11.849,11.862,350000.0
2008-09-09 10:18:00,11.858,11.943,11.834,11.899,550000.0
2008-09-09 10:19:00,11.93,11.934,11.763,11.909,450000.0
2008-09-09 10:20:00,11.841,11.897,11.787,11.818,550000.0
2008-09-09 10:21:00,11.901,11.934,11.801,11.934,500000.0
2008-09-09 10:22:00,11.873,11.907,11.789,11.876,400000.0
2008-09-09 10:23:00,11.888,11.891,11.78,11.791,550000.0
2008-09-09 10:24:00,11.796,11.928,11.796,11.9,550000.0
2008-09-09 10:25:00,11.912,11.93,11.814,11.93,550000.0
2008-09-09 10:26:00,11.869,11.889,11.794,11.8,350000.0
2008-09-09 10:27:00,11.897,11.952,11.826,11.901,450000.0
2008-09-09 10:28:00,11.832,11.944,11.777,11.777,500000.0
2008-09-09 10:29:00,11.863,11.906,11.755,11.874,500000.0
2008-09-09 10:30:00,11.828,11.882,11.808,11.808,350000.0
2008-09-09 10:31:00,11.779,11.904,11.756,11.878,450000.0
2008-09-09 10:32:00,11.924,11.924,11.788,11.821,400000.0
2008-09-09 10:33:00,11.881,11.892,11.762,11.878,550000.0
2008-09-09 10:34:00,11.906,11.966,11.81,11.831,700000.0
2008-09-09 10:35:00,11.856,11.901,11.783,11.901,350000.0
2008-09-09 10:36:00,11.754,11.868,11.733,11.868,450000.0
2008-09-09 10:37:00,11.813,11.914,11.778,11.856,550000.0
2008-09-09 10:38:00,11.782,11.887,11.771,11.773,400000.0
2008-09-09 10:39:00,11.822,11.886,11.786,11.786,550000.0
2008-09-09 10:40:00,11.805,11.895,11.761,11.8,400000.0
2008-09-09 10:41:00,11.88,11.88,11.738,11.825,350000.0
2008-09-09 10:42:00,11.872,11.872,11.735,11.845,550000.0
2008-09-09 10:43:00,11.85,11.865,11.747,11.841,550000.0
2008-09-09 10:44:00,11.88,11.88,11.807,11.827,350000.0
2008-09-09 10:45:00,11.733,11.849,11.733,11.816,350000.0
2008-09-09 10:46:00,11.735,11.845,11.715,11.763,550000.0
2008-09-09 10:47:00,11.836,11.876,11.748,11.87,450000.0
2008-09-09 10:48:00,11.828,11.833,11.719,11.833,450000.0
2008-09-09 10:49:00,11.828,11.868,11.746,11.863,500000.0
2008-09-09 10:50:00,11.828,11.865,11.774,11.775,450000.0
2008-09-09 10:51:00,11.866,11.899,11.814,11.856,550000.0
2008-09-09 10:52:00,11.88,11.893,11.767,11.8,350000.0
2008-09-09 10:53:00,11.804,11.941,11.778,11.778,350000.0
2008-09-09 10:54:00,11.855,11.859,11.741,11.768,550000.0
2008-09-09 10:55:00,11.85,11.887,11.813,11.813,400000.0
2008-09-09 10:56:00,11.837,11.894,11.837,11.886,450000.0
2008-09-09 10:57:00,11.771,11.891,11.744,11.824,350000.0
2008-09-09 10:58:00,11.875,11.876,11.764,11.859,350000.0
2008-09-09 10:59:00,11.827,11.883,11.74,11.74,450000.0
2008-09-09 11:00:00,11.791,11.917,11.758,11.825,350000.0
2008-09-09 11:01:00,11.786,11.888,11.742,11.83,550000.0
2008-09-09 11:02:00,11.819,11.912,11.777,11.874,350000.0
2008-09-09 11:03:00,11.827,11.926,11.804,11.908,550000.0
2008-09-09 11:04:00,11.887,11.887,11.789,11.866,600000.0
2008-09-09 11:05:00,11.924,11.945,11.786,11.834,550000.0
2008-09-09 11:06:00,11.86,11.949,11.808,11.866,550000.0
2008-09-09 11:07:00,11.849,11.97,11.834,11.903,450000.0
2008-09-09 11:08:00,11.955,12.005,11.885,11.907,400000.0
2008-09-09 11:09:00,11.974,11.974,11.865,11.949,500000.0
2008-09-09 11:10:00,11.869,12.007,11.858,11.858,400000.0
2008-09-09 11:11:00,11.976,12.013,11.88,11.974,350000.0
2008-09-09 11:12:00,11.915,11.953,11.836,11.953,450000.0
2008-09-09 11:13:00,11.93,11.989,11.862,11.989,500000.0
2008-09-09 11:14:00,11.85,11.991,11.849,11.884,550000.0
2008-09-09 11:15:00,11.865,11.974,11.835,11.835,350000.0
2008-09-09 11:16:00,11.841,12.028,11.841,11.843,350000.0
2008-09-09 11:17:00,11.827,11.94,11.827,11.94,500000.0
2008-09-09 11:18:00,11.847,11.943,11.821,11.943,550000.0
2008-09-09 11:19:00,11.879,12.0,11.868,12.0,550000.0
2008-09-09 11:20:00,11.87,11.985,11.87,11.985,400000.0
2008-09-09 11:21:00,11.873,11.953,11.866,11.952,550000.0
2008-09-09 11:22:00,11.902,11.969,11.852,11.852,350000.0
2008-09-09 11:23:00,11.859,11.972,11.795,11.842,500000.0
2008-09-09 11:24:00,11.859,11.957,11.842,11.842,450000.0
2008-09-09 11:25:00,11.812,11.913,11.793,11.909,400000.0
2008-09-09 11:26:00,11.842,11.932,11.787,11.919,400000.0
2008-09-09 11:27:00,11.849,11.959,11.849,11.929,500000.0
2008-09-09 11:28:00,11.805,11.896,11.788,11.894,350000.0
2008-09-09 11:29:00,11.862,11.932,11.825,11.916,500000.0
2008-09-09 11:30:00,11.847,11.921,11.812,11.854,450000.0
2008-09-09 11:31:00,11.843,11.96,11.836,11.879,450000.0
2008-09-09 11:32:00,11.867,11.977,11.848,11.889,400000.0
2008-09-09 11:33:00,11.884,11.979,11.884,11.899,500000.0
2008-09-09 11:34:00,11.934,12.004,11.868,12.004,450000.0
2008-09-09 11:35:00,11.854,12.007,11.854,11.926,350000.0
2008-09-09 11:36:00,11.954,11.996,11.847,11.847,550000.0
2008-09-09 11:37:00,11.923,11.994,11.881,11.958,350000.0
2008-09-09 11:38:00,11.886,11.986,11.808,11.858,500000.0
2008-09-09 11:39:00,11.975,12.083,11.931,11.95,400000.0
2008-09-09 11:40:00,11.996,12.078,11.99,11.99,550000.0
2008-09-09 11:41:00,11.98,12.071,11.948,12.014,350000.0
2008-09-09 11:42:00,12.015,12.043,11.889,11.889,500000.0
2008-09-09 11:43:00,12.019,12.032,11.938,12.032,350000.0
2008-09-09 11:44:00,11.908,12.019,11.908,11.948,500000.0
2008-09-09 11:45:00,12.018,12.018,11.89,11.901,400000.0
2008-09-09 11:46:00,11.976,12.009,11.89,11.92,400000.0
2008-09-09 11:47:00,12.011,12.039,11.897,11.962,400000.0
2008-09-09 11:48:00,11.971,12.007,11.916,12.0,400000.0
2008-09-09 11:49:00,11.979,12.0,11.886,11.941,350000.0
2008-09-09 11:50:00,11.975,12.02,11.907,12.02,350000.0
2008-09-09 11:51:00,11.92,12.022,11.92,11.958,550000.0
2008-09-09 11:52:00,11.861,12.02,11.861,11.982,500000.0
2008-09-09 11:53:00,11.972,11.999,11.876,11.999,500000.0
2008-09-09 11:54:00,12.018,12.018,11.858,11.93,400000.0
2008-09-09 11:55:00,11.979,12.045,11.928,12.045,350000.0
2008-09-09 11:56:00,12.035,12.035,11.959,11.966,350000.0
2008-09-09 11:57:00,11.982,12.03,11.895,12.03,550000.0
2008-09-09 11:58:00,11.915,12.031,11.888,12.031,350000.0
2008-09-09 11:59:00,11.932,12.045,11.915,11.915,350000.0
2008-09-09 12:00:00,12.037,12.037,11.917,12.023,550000.0
2008-09-09 12:01:00,12.015,12.048,11.907,11.921,750000.0
2008-09-09 12:02:00,12.02,12.048,11.97,11.996,350000.0
2008-09-09 12:03:00,11.98,12.048,11.954,11.96,550000.0
2008-09-09 12:04:00,11.971,12.027,11.909,11.954,400000.0
2008-09-09 12:05:00,12.041,12.057,11.952,11.952,350000.0
2008-09-09 12:06:00,11.954,12.065,11.954,11.967,450000.0
2008-09-09 12:07:00,11.965,12.009,11.916,12.007,450000.0
2008-09-09 12:08:00,12.051,12.06,11.946,12.06,450000.0
2008-09-09 12:09:00,11.955,12.044,11.955,11.988,350000.0
2008-09-09 12:10:00,12.036,12.061,11.961,12.02,400000.0
2008-09-09 12:11:00,11.962,12.054,11.942,11.96,550000.0
2008-09-09 12:12:00,11.922,12.059,11.922,11.943,350000.0
2008-09-09 12:13:00,12.043,12.085,11.948,12.085,500000.0
2008-09-09 12:14:00,12.01,12.09,11.952,12.09,350000.0
2008-09-09 12:15:00,12.059,12.128,11.997,11.997,450000.0
2008-09-09 12:16:00,12.034,12.135,12.034,12.052,350000.0
2008-09-09 12:17:00,12.051,12.174,12.049,12.128,400000.0
2008-09-09 12:18:00,12.12,12.159,12.063,12.156,450000.0
2008-09-09 12:19:00,12.06,12.163,12.005,12.065,500000.0
2008-09-09 12:20:00,12.031,12.142,12.031,12.031,550000.0
2008-09-09 12:21:00,12.097,12.097,12.014,12.085,350000.0
2008-09-09 12:22:00,12.057,12.181,12.003,12.084,550000.0
2008-09-09 12:23:00,12.011,12.108,12.006,12.016,400000.0
2008-09-09 12:24:00,12.075,12.106,11.99,12.086,600000.0
2008-09-09 12:25:00,12.123,12.143,12.021,12.021,350000.0
2008-09-09 12:26:00,12.104,12.108,11.97,11.989,350000.0
2008-09-09 12:27:00,12.071,12.1,11.972,12.077,350000.0
2008-09-09 12:28:00,12.015,12.131,12.003,12.003,550000.0
2008-09-09 12:29:00,12.05,12.132,12.021,12.021,350000.0
2008-09-09 12:30:00,12.03,12.123,11.971,12.092,500000.0
2008-09-09 12:31:00,11.997,12.115,11.997,12.067,450000.0
2008-09-09 12:32:00,12.045,12.126,12.034,12.109,400000.0
2008-09-09 12:33:00,11.985,12.166,11.985,12.079,550000.0
2008-09-09 12:34:00,11.994,12.085,11.994,12.027,350000.0
2008-09-09 12:35:00,12.064,12.1,11.938,12.008,500000.0
2008-09-09 12:36:00,12.04,12.041,11.974,12.041,350000.0
2008-09-09 12:37:00,12.078,12.092,12.035,12.085,400000.0
2008-09-09 12:38:00,12.003,12.086,11.985,11.985,350000.0
2008-09-09 12:39:00,11.962,12.104,11.962,11.989,550000.0
2008-09-09 12:40:00,12.11,12.11,11.967,12.024,350000.0
2008-09-09 12:41:00,12.111,12.111,11.975,12.055,400000.0
2008-09-09 12:42:00,12.005,12.068,11.978,12.05,550000.0
2008-09-09 12:43:00,12.058,12.101,12.009,12.067,500000.0
2008-09-09 12:44:00,11.999,12.119,11.992,12.005,500000.0
2008-09-09 12:45:00,12.053,12.105,11.95,12.096,400000.0
2008-09-09 12:46:00,12.031,12.031,11.98,11.98,350000.0
2008-09-09 12:47:00,11.965,12.066,11.92,12.066,500000.0
2008-09-09 12:48:00,11.964,12.1,11.964,12.029,400000.0
2008-09-09 12:49:00,12.002,12.086,11.973,11.981,500000.0
2008-09-09 12:50:00,11.991,12.066,11.918,11.984,450000.0
2008-09-09 12:51:00,11.988,12.09,11.964,11.964,350000.0
2008-09-09 12:52:00,11.998,12.11,11.997,12.048,500000.0
2008-09-09 12:53:00,11.932,12.065,11.932,12.042,500000.0
2008-09-09 12:54:00,11.979,12.054,11.941,11.99,550000.0
2008-09-09 12:55:00,11.974,12.034,11.917,11.986,350000.0
2008-09-09 12:56:00,11.944,12.059,11.944,11.988,500000.0
2008-09-09 12:57:00,12.0,12.062,11.924,12.006,400000.0
2008-09-09 12:58:00,11.983,12.045,11.921,12.025,450000.0
2008-09-09 12:59:00,12.001,12.036,11.891,11.942,350000.0
2008-09-09 13:00:00,12.045,12.045,11.979,12.019,350000.0
2008-09-09 13:01:00,11.984,11.984,11.87,11.956,450000.0
2008-09-09 13:02:00,11.934,12.024,11.934,11.957,400000.0
2008-09-09 13:03:00,12.001,12.021,11.948,12.019,450000.0
2008-09-09 13:04:00,11.994,12.03,11.906,12.004,400000.0
2008-09-09 13:05:00,11.929,12.058,11.908,12.05,550000.0
2008-09-09 13:06:00,12.036,12.036,11.894,11.991,450000.0
2008-09-09 13:07:00,11.921,12.041,11.921,11.987,500000.0
2008-09-09 13:08:00,12.037,12.068,11.953,11.954,400000.0
2008-09-09 13:09:00,11.997,12.067,11.932,12.067,500000.0
2008-09-09 13:10:00,11.962,12.021,11.946,12.018,400000.0
2008-09-09 13:11:00,11.943,12.004,11.943,11.989,400000.0
2008-09-09 13:12:00,12.014,12.027,11.883,11.883,550000.0
2008-09-09 13:13:00,11.914,11.996,11.854,11.963,450000.0
2008-09-09 13:14:00,11.917,11.99,11.895,11.966,400000.0
2008-09-09 13:15:00,11.942,12.028,11.885,11.886,350000.0
2008-09-09 13:16:00,11.992,11.992,11.861,11.973,350000.0
2008-09-09 13:17:00,11.902,11.983,11.879,11.968,500000.0
2008-09-09 13:18:00,11.963,11.972,11.913,11.972,350000.0
2008-09-09 13:19:00,11.957,11.975,11.82,11.846,400000.0
2008-09-09 13:20:00,11.839,11.958,11.817,11.861,500000.0
2008-09-09 13:21:00,11.847,11.975,11.847,11.953,500000.0
2008-09-09 13:22:00,11.935,11.935,11.835,11.835,400000.0
2008-09-09 13:23:00,11.879,11.928,11.811,11.914,400000.0
2008-09-09 13:24:00,11.924,11.952,11.828,11.901,350000.0
2008-09-09 13:25:00,11.913,11.956,11.861,11.956,350000.0
2008-09-09 13:26:00,11.846,11.977,11.831,11.891,650000.0
2008-09-09 13:27:00,11.91,11.951,11.821,11.821,550000.0
2008-09-09 13:28:00,11.885,11.974,11.834,11.974,400000.0
2008-09-09 13:29:00,11.794,11.946,11.794,11.903,350000.0
2008-09-09 13:30:00,11.871,11.936,11.85,11.85,550000.0
2008-09-09 13:31:00,11.837,11.937,11.777,11.915,450000.0
2008-09-09 13:32:00,11.898,11.916,11.779,11.831,550000.0
2008-09-09 13:33:00,11.94,11.96,11.815,11.943,500000.0
2008-09-09 13:34:00,11.804,11.935,11.804,11.828,350000.0
2008-09-09 13:35:00,11.898,11.936,11.816,11.889,400000.0
2008-09-09 13:36:00,11.857,11.949,11.81,11.903,450000.0
2008-09-09 13:37:00,11.906,11.906,11.795,11.906,400000.0
2008-09-09 13:38:00,11.868,11.959,11.844,11.959,400000.0
2008-09-09 13:39:00,11.895,11.956,11.839,11.911,500000.0
2008-09-09 13:40:00,11.789,11.956,11.761,11.956,700000.0
2008-09-09 13:41:00,11.908,11.945,11.857,11.894,400000.0
2008-09-09 13:42:00,11.92,11.987,11.856,11.909,400000.0
2008-09-09 13:43:00,11.941,11.957,11.818,11.956,500000.0
2008-09-09 13:44:00,11.877,11.926,11.836,11.91,350000.0
2008-09-09 13:45:00,11.88,11.956,11.872,11.874,350000.0
2008-09-09 13:46:00,11.859,11.967,11.851,11.851,450000.0
2008-09-09 13:47:00,11.833,11.861,11.799,11.799,350000.0
2008-09-09 13:48:00,11.809,11.933,11.78,11.933,500000.0
2008-09-09 13:49:00,11.975,11.98,11.853,11.895,400000.0
2008-09-09 13:50:00,11.842,11.923,11.796,11.923,400000.0
2008-09-09 13:51:00,11.926,11.942,11.807,11.853,400000.0
2008-09-09 13:52:00,11.929,11.932,11.797,11.907,350000.0
2008-09-09 13:53:00,11.813,11.922,11.813,11.827,450000.0
2008-09-09 13:54:00,11.94,11.951,11.817,11.908,400000.0
2008-09-09 13:55:00,11.875,11.888,11.747,11.847,450000.0
2008-09-09 13:56:00,11.864,11.887,11.803,11.817,350000.0
2008-09-09 13:57:00,11.882,11.906,11.779,11.906,350000.0
2008-09-09 13:58:00,11.918,11.95,11.841,11.95,400000.0
2008-09-09 13:59:00,11.914,11.966,11.832,11.909,450000.0
2008-09-09 14:00:00,11.924,11.924,11.823,11.916,350000.0
2008-09-09 14:01:00,11.834,11.908,11.798,11.798,550000.0
2008-09-09 14:02:00,11.871,11.941,11.8,11.941,400000.0
2008-09-09 14:03:00,11.936,11.958,11.829,11.899,400000.0
2008-09-09 14:04:00,11.852,11.971,11.852,11.964,350000.0
2008-09-09 14:05:00,11.927,11.948,11.785,11.851,400000.0
2008-09-09 14:06:00,11.917,11.952,11.85,11.952,400000.0
2008-09-09 14:07:00,11.845,11.939,11.845,11.917,400000.0
2008-09-09 14:08:00,11.813,11.942,11.813,11.851,350000.0
2008-09-09 14:09:00,11.819,11.938,11.812,11.858,550000.0
2008-09-09 14:10:00,11.82,11.939,11.82,11.887,350000.0
2008-09-09 14:11:00,11.944,11.944,11.877,11.943,350000.0
2008-09-09 14:12:00,11.918,11.961,11.82,11.961,400000.0
2008-09-09 14:13:00,11.916,11.941,11.831,11.914,350000.0
2008-09-09 14:14:00,11.94,11.981,11.834,11.852,350000.0
2008-09-09 14:15:00,11.817,11.97,11.817,11.838,450000.0
2008-09-09 14:16:00,11.883,11.987,11.862,11.984,750000.0
2008-09-09 14:17:00,11.82,11.906,11.82,11.878,350000.0
2008-09-09 14:18:00,11.859,11.939,11.841,11.851,400000.0
2008-09-09 14:19:00,11.956,11.997,11.862,11.99,500000.0
2008-09-09 14:20:00,11.881,11.965,11.853,11.859,600000.0
2008-09-09 14:21:00,11.962,11.986,11.83,11.83,350000.0
2008-09-09 14:22:00,11.844,11.966,11.844,11.883,400000.0
2008-09-09 14:23:00,11.911,11.947,11.818,11.844,650000.0
2008-09-09 14:24:00,11.851,11.93,11.814,11.863,550000.0
2008-09-09 14:25:00,11.941,11.941,11.808,11.808,700000.0
2008-09-09 14:26:00,11.903,11.97,11.852,11.905,350000.0
2008-09-09 14:27:00,11.914,11.946,11.859,11.941,400000.0
2008-09-09 14:28:00,11.915,11.957,11.807,11.934,550000.0
2008-09-09 14:29:00,11.939,11.951,11.871,11.871,450000.0
2008-09-09 14:30:00,11.97,11.97,11.849,11.951,400000.0
2008-09-09 14:31:00,11.863,11.965,11.863,11.961,400000.0
2008-09-09 14:32:00,11.872,11.949,11.845,11.852,500000.0
2008-09-09 14:33:00,11.915,11.963,11.875,11.963,400000.0
2008-09-09 14:34:00,11.945,11.992,11.859,11.861,450000.0
2008-09-09 14:35:00,11.96,11.96,11.876,11.876,350000.0
2008-09-09 14:36:00,11.871,11.958,11.839,11.918,450000.0
2008-09-09 14:37:00,11.841,11.965,11.775,11.775,550000.0
2008-09-09 14:38:00,11.89,11.906,11.748,11.793,400000.0
2008-09-09 14:39:00,11.793,11.937,11.75,11.823,800000.0
2008-09-09 14:40:00,11.767,11.915,11.746,11.852,700000.0
2008-09-09 14:41:00,11.78,11.874,11.735,11.874,350000.0
2008-09-09 14:42:00,11.817,11.911,11.776,11.911,450000.0
2008-09-09 14:43:00,11.87,11.895,11.76,11.893,500000.0
2008-09-09 14:44:00,11.775,11.852,11.734,11.852,450000.0
2008-09-09 14:45:00,11.841,11.89,11.755,11.755,400000.0
2008-09-09 14:46:00,11.897,11.907,11.761,11.804,550000.0
2008-09-09 14:47:00,11.854,11.868,11.757,11.85,350000.0
2008-09-09 14:48:00,11.835,11.912,11.788,11.884,400000.0
2008-09-09 14:49:00,11.915,11.955,11.782,11.8,500000.0
2008-09-09 14:50:00,11.796,11.92,11.788,11.885,400000.0
2008-09-09 14:51:00,11.891,11.901,11.79,11.858,350000.0
2008-09-09 14:52:00,11.913,11.913,11.77,11.77,450000.0
2008-09-09 14:53:00,11.745,11.876,11.715,11.831,450000.0
2008-09-09 14:54:00,11.838,11.887,11.737,11.759,400000.0
2008-09-09 14:55:00,11.794,11.841,11.711,11.755,450000.0
2008-09-09 14:56:00,11.764,11.808,11.68,11.804,350000.0
2008-09-09 14:57:00,11.757,11.783,11.693,11.783,500000.0
2008-09-09 14:58:00,11.745,11.813,11.691,11.813,400000.0
2008-09-09 14:59:00,11.768,11.883,11.738,11.743,550000.0
2008-09-09 15:00:00,11.787,11.85,11.74,11.74,350000.0
2008-09-09 15:01:00,11.855,11.855,11.713,11.769,400000.0
2008-09-09 15:02:00,11.825,11.882,11.782,11.829,400000.0
2008-09-09 15:03:00,11.87,11.917,11.762,11.907,450000.0
2008-09-09 15:04:00,11.873,11.957,11.814,11.891,400000.0
2008-09-09 15:05:00,11.888,11.913,11.79,11.833,400000.0
2008-09-09 15:06:00,11.908,11.908,11.791,11.793,400000.0
2008-09-09 15:07:00,11.78,11.9,11.774,11.872,350000.0
2008-09-09 15:08:00,11.739,11.852,11.739,11.772,450000.0
2008-09-09 15:09:00,11.817,11.823,11.699,11.729,450000.0
2008-09-09 15:10:00,11.743,11.866,11.712,11.77,400000.0
2008-09-09 15:11:00,11.817,11.841,11.749,11.815,500000.0
2008-09-09 15:12:00,11.777,11.839,11.756,11.839,350000.0
2008-09-09 15:13:00,11.787,11.874,11.74,11.74,400000.0
2008-09-09 15:14:00,11.762,11.868,11.717,11.717,400000.0
2008-09-09 15:15:00,11.734,11.801,11.711,11.726,350000.0
2008-09-09 15:16:00,11.707,11.877,11.707,11.877,350000.0
2008-09-09 15:17:00,11.718,11.874,11.718,11.831,500000.0
2008-09-09 15:18:00,11.831,11.846,11.738,11.846,450000.0
2008-09-09 15:19:00,11.794,11.908,11.754,11.761,450000.0
2008-09-09 15:20:00,11.822,11.897,11.794,11.806,550000.0
2008-09-09 15:21:00,11.925,11.925,11.808,11.818,400000.0
2008-09-09 15:22:00,11.877,11.932,11.825,11.927,400000.0
2008-09-09 15:23:00,11.898,11.925,11.817,11.889,550000.0
2008-09-09 15:24:00,11.844,11.929,11.833,11.851,600000.0
2008-09-09 15:25:00,11.9,11.923,11.799,11.855,350000.0
2008-09-09 15:26:00,11.88,11.913,11.783,11.783,450000.0
2008-09-09 15:27:00,11.862,11.895,11.771,11.771,450000.0
2008-09-09 15:28:00,11.866,11.875,11.813,11.836,350000.0
2008-09-09 15:29:00,11.91,11.91,11.799,11.823,400000.0
2008-09-09 15:30:00,11.847,11.932,11.772,11.84,400000.0
2008-09-09 15:31:00,11.783,11.853,11.736,11.739,350000.0
2008-09-09 15:32:00,11.897,11.902,11.751,11.842,500000.0
2008-09-09 15:33:00,11.811,11.892,11.799,11.865,350000.0
2008-09-09 15:34:00,11.815,11.908,11.815,11.875,450000.0
2008-09-09 15:35:00,11.876,11.876,11.728,11.797,500000.0
2008-09-09 15:36:00,11.809,11.89,11.728,11.824,550000.0
2008-09-09 15:37:00,11.785,11.868,11.728,11.77,450000.0
2008-09-09 15:38:00,11.728,11.825,11.66,11.66,450000.0
2008-09-09 15:39:00,11.689,11.764,11.469,11.502,350000.0
2008-09-09 15:40:00,11.422,11.537,11.422,11.507,550000.0
2008-09-09 15:41:00,11.565,11.66,11.482,11.482,350000.0
2008-09-09 15:42:00,11.479,11.606,11.465,11.581,400000.0
2008-09-09 15:43:00,11.578,11.578,11.492,11.551,500000.0
2008-09-09 15:44:00,11.582,11.622,11.515,11.603,350000.0
2008-09-09 15:45:00,11.522,11.636,11.498,11.548,450000.0
2008-09-09 15:46:00,11.625,11.625,11.502,11.614,350000.0
2008-09-09 15:47:00,11.607,11.675,11.523,11.523,550000.0
2008-09-09 15:48:00,11.54,11.604,11.521,11.553,350000.0
2008-09-09 15:49:00,11.653,11.673,11.597,11.673,350000.0
2008-09-09 15:50:00,11.697,11.697,11.562,11.579,550000.0
2008-09-09 15:51:00,11.544,11.662,11.531,11.653,500000.0
2008-09-09 15:52:00,11.531,11.661,11.519,11.519,350000.0
2008-09-09 15:53:00,11.547,11.67,11.523,11.606,400000.0
2008-09-09 15:54:00,11.604,11.656,11.516,11.594,450000.0
2008-09-09 15:55:00,11.546,11.668,11.514,11.56,550000.0
2008-09-09 15:56:00,11.628,11.628,11.484,11.484,450000.0
2008-09-09 15:57:00,11.554,11.652,11.517,11.652,500000.0
2008-09-09 15:58:00,11.656,11.67,11.561,11.67,500000.0
2008-09-09 15:59:00,11.653,11.653,11.556,11.578,450000.0
2008-09-09 16:00:00,11.515,11.65,11.515,11.631,550000.0
2008-09-09 16:01:00,11.618,11.673,11.585,11.666,450000.0
2008-09-09 16:02:00,11.549,11.697,11.533,11.616,550000.0
2008-09-09 16:03:00,11.616,11.679,11.567,11.578,400000.0
2008-09-09 16:04:00,11.564,11.705,11.564,11.7,400000.0
2008-09-09 16:05:00,11.672,11.711,11.56,11.56,650000.0
2008-09-09 16:06:00,11.588,11.688,11.588,11.604,500000.0
2008-09-09 16:07:00,11.712,11.712,11.604,11.604,500000.0
2008-09-09 16:08:00,11.586,11.706,11.586,11.639,450000.0
2008-09-09 16:09:00,11.58,11.697,11.552,11.697,350000.0
2008-09-09 16:10:00,11.661,11.704,11.562,11.632,400000.0
2008-09-09 16:11:00,11.595,11.712,11.576,11.578,550000.0
2008-09-09 16:12:00,11.6,11.701,11.572,11.681,400000.0
2008-09-09 16:13:00,11.574,11.622,11.525,11.569,350000.0
2008-09-09 16:14:00,11.615,11.64,11.503,11.537,350000.0
2008-09-09 16:15:00,11.59,11.633,11.508,11.589,550000.0
2008-09-09 16:16:00,11.565,11.636,11.515,11.602,550000.0
2008-09-09 16:17:00,11.593,11.629,11.506,11.506,350000.0
2008-09-09 16:18:00,11.639,11.651,11.506,11.603,400000.0
2008-09-09 16:19:00,11.51,11.598,11.51,11.598,500000.0
2008-09-09 16:20:00,11.636,11.667,11.54,11.659,550000.0
2008-09-09 16:21:00,11.53,11.642,11.498,11.498,400000.0
2008-09-09 16:22:00,11.605,11.647,11.528,11.592,450000.0
2008-09-09 16:23:00,11.549,11.713,11.549,11.57,400000.0
2008-09-09 16:24:00,11.641,11.654,11.565,11.636,400000.0
2008-09-09 16:25:00,11.648,11.698,11.536,11.613,450000.0
2008-09-09 16:26:00,11.644,11.678,11.543,11.543,550000.0
2008-09-09 16:27:00,11.636,11.677,11.56,11.677,650000.0
2008-09-09 16:28:00,11.644,11.654,11.53,11.611,550000.0
2008-09-09 16:29:00,11.571,11.653,11.542,11.569,400000.0
2008-09-09 16:30:00,11.656,11.656,11.518,11.54,600000.0
2008-09-09 16:31:00,11.677,11.677,11.52,11.53,500000.0
2008-09-09 16:32:00,11.609,11.628,11.496,11.628,450000.0
2008-09-09 16:33:00,11.549,11.646,11.505,11.551,550000.0
2008-09-09 16:34:00,11.644,11.644,11.536,11.536,350000.0
2008-09-09 16:35:00,11.507,11.587,11.498,11.523,400000.0
2008-09-09 16:36:00,11.598,11.659,11.552,11.553,400000.0
2008-09-09 16:37:00,11.591,11.618,11.538,11.556,500000.0
2008-09-09 16:38:00,11.505,11.645,11.505,11.527,450000.0
2008-09-09 16:39:00,11.65,11.65,11.553,11.639,500000.0
2008-09-09 16:40:00,11.553,11.634,11.553,11.609,450000.0
2008-09-09 16:41:00,11.567,11.66,11.518,11.63,400000.0
2008-09-09 16:42:00,11.623,11.655,11.513,11.639,700000.0
2008-09-09 16:43:00,11.613,11.713,11.561,11.657,550000.0
2008-09-09 16:44:00,11.602,11.62,11.527,11.584,400000.0
2008-09-09 16:45:00,11.538,11.64,11.511,11.64,350000.0
2008-09-09 16:46:00,11.64,11.673,11.579,11.636,500000.0
2008-09-09 16:47:00,11.573,11.692,11.537,11.568,600000.0
2008-09-09 16:48:00,11.665,11.681,11.562,11.591,400000.0
2008-09-09 16:49:00,11.656,11.738,11.588,11.588,450000.0
2008-09-09 16:50:00,11.687,11.74,11.581,11.726,500000.0
2008-09-09 16:51:00,11.638,11.71,11.566,11.582,500000.0
2008-09-09 16:52:00,11.585,11.724,11.585,11.672,400000.0
2008-09-09 16:53:00,11.684,11.685,11.582,11.622,400000.0
2008-09-09 16:54:00,11.672,11.675,11.577,11.669,400000.0
2008-09-09 16:55:00,11.722,11.722,11.577,11.704,500000.0
2008-09-09 16:56:00,11.631,11.704,11.602,11.604,400000.0
2008-09-09 16:57:00,11.659,11.706,11.58,11.69,350000.0
2008-09-09 16:58:00,11.632,11.67,11.509,11.509,550000.0
2008-09-09 16:59:00,11.6,11.716,11.59,11.59,400000.0
2008-09-09 17:00:00,11.606,11.694,11.56,11.665,350000.0
2008-09-09 17:01:00,11.661,11.661,11.498,11.595,450000.0
2008-09-09 17:02:00,11.58,11.671,11.58,11.62,400000.0
2008-09-09 17:03:00,11.59,11.641,11.5,11.5,450000.0
2008-09-09 17:04:00,11.557,11.689,11.545,11.597,350000.0
2008-09-09 17:05:00,11.661,11.677,11.545,11.611,400000.0
2008-09-09 17:06:00,11.64,11.652,11.55,11.652,350000.0
2008-09-09 17:07:00,11.591,11.674,11.555,11.555,550000.0
2008-09-09 17:08:00,11.658,11.658,11.533,11.533,350000.0
2008-09-09 17:09:00,11.503,11.637,11.503,11.637,450000.0
2008-09-09 17:10:00,11.59,11.59,11.472,11.54,500000.0
2008-09-09 17:11:00,11.524,11.65,11.524,11.561,550000.0
2008-09-09 17:12:00,11.556,11.646,11.551,11.646,400000.0
2008-09-09 17:13:00,11.558,11.681,11.558,11.569,600000.0
2008-09-09 17:14:00,11.619,11.642,11.587,11.587,350000.0
2008-09-09 17:15:00,11.641,11.671,11.543,11.564,350000.0
2008-09-09 17:16:00,11.695,11.695,11.604,11.675,450000.0
2008-09-09 17:17:00,11.655,11.715,11.6,11.664,400000.0
2008-09-09 17:18:00,11.668,11.767,11.633,11.741,400000.0
2008-09-09 17:19:00,11.701,11.772,11.623,11.671,550000.0
2008-09-09 17:20:00,11.739,11.739,11.602,11.619,350000.0
2008-09-09 17:21:00,11.629,11.746,11.62,11.694,550000.0
2008-09-09 17:22:00,11.691,11.692,11.57,11.603,400000.0
2008-09-09 17:23:00,11.725,11.749,11.619,11.619,550000.0
2008-09-09 17:24:00,11.616,11.744,11.616,11.663,450000.0
2008-09-09 17:25:00,11.621,11.715,11.574,11.603,450000.0
2008-09-09 17:26:00,11.545,11.696,11.545,11.564,450000.0
2008-09-09 17:27:00,11.669,11.669,11.54,11.641,650000.0
2008-09-09 17:28:00,11.593,11.655,11.524,11.655,550000.0
2008-09-09 17:29:00,11.571,11.655,11.548,11.655,400000.0
2008-09-09 17:30:00,11.533,11.683,11.533,11.666,350000.0
2008-09-09 17:31:00,11.642,11.719,11.586,11.657,600000.0
2008-09-09 17:32:00,11.6,11.715,11.588,11.644,400000.0
2008-09-09 17:33:00,11.67,11.67,11.536,11.574,350000.0
2008-09-09 17:34:00,11.558,11.64,11.524,11.622,500000.0
2008-09-09 17:35:00,11.65,11.65,11.523,11.563,500000.0
2008-09-09 17:36:00,11.663,11.672,11.547,11.666,400000.0
2008-09-09 17:37:00,11.646,11.646,11.524,11.602,500000.0
2008-09-09 17:38:00,11.605,11.654,11.54,11.615,350000.0
2008-09-09 17:39:00,11.611,11.615,11.512,11.53,350000.0
2008-09-09 17:40:00,11.642,11.649,11.539,11.649,550000.0
2008-09-09 17:41:00,11.563,11.662,11.521,11.649,550000.0
2008-09-09 17:42:00,11.516,11.629,11.516,11.629,500000.0
2008-09-09 17:43:00,11.515,11.627,11.505,11.555,550000.0
2008-09-09 17:44:00,11.539,11.62,11.48,11.534,350000.0
2008-09-09 17:45:00,11.534,11.618,11.508,11.521,550000.0
2008-09-09 17:46:00,11.506,11.569,11.461,11.489,350000.0
2008-09-09 17:47:00,11.505,11.586,11.464,11.583,550000.0
2008-09-09 17:48:00,11.566,11.575,11.451,11.575,400000.0
2008-09-09 17:49:00,11.445,11.602,11.445,11.541,650000.0
2008-09-09 17:50:00,11.445,11.523,11.425,11.453,350000.0
2008-09-09 17:51:00,11.487,11.546,11.46,11.531,550000.0
2008-09-09 17:52:00,11.551,11.556,11.501,11.556,400000.0
2008-09-09 17:53:00,11.488,11.542,11.443,11.443,500000.0
2008-09-09 17:54:00,11.45,11.534,11.449,11.486,350000.0
2008-09-09 17:55:00,11.503,11.548,11.461,11.491,550000.0
2008-09-09 17:56:00,11.451,11.54,11.423,11.5,500000.0
2008-09-09 17:57:00,11.441,11.529,11.441,11.528,400000.0
2008-09-09 17:58:00,11.517,11.542,11.432,11.444,500000.0
2008-09-09 17:59:00,11.417,11.544,11.417,11.544,350000.0
2008-09-09 18:00:00,11.507,11.54,11.412,11.412,400000.0
2008-09-09 18:01:00,11.445,11.522,11.445,11.467,400000.0
2008-09-09 18:02:00,11.506,11.54,11.415,11.462,450000.0
2008-09-09 18:03:00,11.501,11.502,11.412,11.483,450000.0
2008-09-09 18:04:00,11.557,11.583,11.474,11.489,550000.0
2008-09-09 18:05:00,11.511,11.546,11.411,11.444,750000.0
2008-09-09 18:06:00,11.541,11.559,11.483,11.512,400000.0
2008-09-09 18:07:00,11.555,11.598,11.459,11.549,400000.0
2008-09-09 18:08:00,11.54,11.573,11.451,11.546,400000.0
2008-09-09 18:09:00,11.508,11.579,11.436,11.504,350000.0
2008-09-09 18:10:00,11.534,11.591,11.475,11.591,400000.0
2008-09-09 18:11:00,11.474,11.565,11.437,11.545,450000.0
2008-09-09 18:12:00,11.602,11.602,11.482,11.572,400000.0
2008-09-09 18:13:00,11.48,11.596,11.48,11.582,450000.0
2008-09-09 18:14:00,11.571,11.615,11.484,11.558,350000.0
2008-09-09 18:15:00,11.577,11.577,11.446,11.446,450000.0
2008-09-09 18:16:00,11.553,11.553,11.429,11.497,550000.0
2008-09-09 18:17:00,11.541,11.55,11.45,11.45,450000.0
2008-09-09 18:18:00,11.436,11.564,11.436,11.502,450000.0
2008-09-09 18:19:00,11.602,11.602,11.495,11.575,500000.0
2008-09-09 18:20:00,11.503,11.628,11.503,11.547,550000.0
2008-09-09 18:21:00,11.559,11.611,11.501,11.553,550000.0
2008-09-09 18:22:00,11.592,11.627,11.519,11.591,450000.0
2008-09-09 18:23:00,11.536,11.611,11.496,11.609,550000.0
2008-09-09 18:24:00,11.529,11.606,11.505,11.606,350000.0
2008-09-09 18:25:00,11.486,11.629,11.464,11.491,1950000.0
2008-09-09 18:26:00,11.501,11.627,11.482,11.535,350000.0
2008-09-09 18:27:00,11.513,11.599,11.46,11.492,350000.0
2008-09-09 18:28:00,11.548,11.631,11.533,11.631,350000.0
2008-09-09 18:29:00,11.573,11.689,11.52,11.605,450000.0
2008-09-09 18:30:00,11.6,11.669,11.565,11.565,400000.0
2008-09-09 18:31:00,11.602,11.684,11.565,11.599,1550000.0
2008-09-09 18:32:00,11.595,11.677,11.499,11.641,550000.0
2008-09-09 18:33:00,11.668,11.668,11.571,11.609,350000.0
2008-09-09 18:34:00,11.615,11.683,11.57,11.629,350000.0
2008-09-09 18:35:00,11.616,11.691,11.616,11.645,350000.0
2008-09-09 18:36:00,11.67,11.67,11.567,11.656,400000.0
2008-09-09 18:37:00,11.609,11.692,11.583,11.67,400000.0
2008-09-09 18:38:00,11.599,11.703,11.599,11.691,450000.0
2008-09-09 18:39:00,11.722,11.731,11.645,11.661,350000.0
2008-09-09 18:40:00,11.624,11.72,11.587,11.714,500000.0
2008-09-09 18:41:00,11.688,11.717,11.573,11.714,500000.0
2008-09-09 18:42:00,11.674,11.718,11.553,11.654,550000.0
2008-09-09 18:43:00,11.704,11.704,11.587,11.64,500000.0
2008-09-09 18:44:00,11.611,11.672,11.565,11.672,500000.0
2008-09-09 18:45:00,11.636,11.697,11.565,11.565,400000.0
2008-09-09 18:46:00,11.671,11.674,11.557,11.62,550000.0
2008-09-09 18:47:00,11.577,11.632,11.5,11.556,550000.0
2008-09-09 18:48:00,11.635,11.675,11.579,11.64,1900000.0
2008-09-09 18:49:00,11.615,11.666,11.555,11.597,450000.0
2008-09-09 18:50:00,11.685,11.685,11.569,11.657,350000.0
2008-09-09 18:51:00,11.622,11.665,11.507,11.617,550000.0
2008-09-09 18:52:00,11.58,11.664,11.58,11.634,350000.0
2008-09-09 18:53:00,11.622,11.7,11.594,11.668,450000.0
2008-09-09 18:54:00,11.671,11.701,11.56,11.658,400000.0
2008-09-09 18:55:00,11.61,11.683,11.608,11.659,450000.0
2008-09-09 18:56:00,11.675,11.708,11.605,11.646,350000.0
2008-09-09 18:57:00,11.539,11.681,11.539,11.654,350000.0
2008-09-09 18:58:00,11.647,11.658,11.579,11.651,1250000.0
2008-09-09 18:59:00,11.657,11.689,11.565,11.659,1500000.0
2008-09-09 19:00:00,11.631,11.674,11.593,11.651,400000.0
2008-09-09 19:01:00,11.582,11.633,11.545,11.618,500000.0
2008-09-09 19:02:00,11.614,11.692,11.609,11.648,350000.0
2008-09-09 19:03:00,11.58,11.729,11.58,11.587,450000.0
2008-09-09 19:04:00,11.517,11.639,11.517,11.616,450000.0
2008-09-09 19:05:00,11.574,11.673,11.543,11.673,400000.0
2008-09-09 19:06:00,11.631,11.632,11.502,11.554,400000.0
2008-09-09 19:07:00,11.661,11.678,11.603,11.66,350000.0
2008-09-09 19:08:00,11.648,11.681,11.603,11.603,450000.0
2008-09-09 19:09:00,11.572,11.683,11.572,11.601,550000.0
2008-09-09 19:10:00,11.648,11.671,11.599,11.67,500000.0
2008-09-09 19:11:00,11.624,11.69,11.575,11.69,550000.0
2008-09-09 19:12:00,11.639,11.651,11.501,11.543,550000.0
2008-09-09 19:13:00,11.581,11.657,11.581,11.598,550000.0
2008-09-09 19:14:00,11.57,11.662,11.558,11.605,350000.0
2008-09-09 19:15:00,11.617,11.658,11.496,11.625,550000.0
2008-09-09 19:16:00,11.604,11.629,11.538,11.538,350000.0
2008-09-09 19:17:00,11.619,11.652,11.526,11.623,350000.0
2008-09-09 19:18:00,11.602,11.643,11.531,11.531,500000.0
2008-09-09 19:19:00,11.628,11.685,11.532,11.664,350000.0
2008-09-09 19:20:00,11.608,11.626,11.523,11.53,500000.0
2008-09-09 19:21:00,11.558,11.636,11.527,11.632,400000.0
2008-09-09 19:22:00,11.559,11.637,11.519,11.519,350000.0
2008-09-09 19:23:00,11.471,11.526,11.471,11.471,350000.0
2008-09-09 19:24:00,11.567,11.616,11.471,11.596,550000.0
2008-09-09 19:25:00,11.637,11.645,11.517,11.604,450000.0
2008-09-09 19:26:00,11.591,11.619,11.489,11.489,450000.0
2008-09-09 19:27:00,11.641,11.641,11.514,11.543,400000.0
2008-09-09 19:28:00,11.571,11.649,11.547,11.593,450000.0
2008-09-09 19:29:00,11.608,11.622,11.51,11.515,500000.0
2008-09-09 19:30:00,11.553,11.629,11.553,11.555,400000.0
2008-09-09 19:31:00,11.553,11.603,11.516,11.574,450000.0
2008-09-09 19:32:00,11.626,11.679,11.575,11.584,400000.0
2008-09-09 19:33:00,11.58,11.707,11.58,11.652,500000.0
2008-09-09 19:34:00,11.574,11.639,11.546,11.607,400000.0
2008-09-09 19:35:00,11.557,11.633,11.557,11.568,350000.0
2008-09-09 19:36:00,11.608,11.657,11.522,11.558,350000.0
2008-09-09 19:37:00,11.64,11.64,11.521,11.559,550000.0
2008-09-09 19:38:00,11.604,11.613,11.485,11.613,400000.0
2008-09-09 19:39:00,11.62,11.655,11.524,11.538,400000.0
2008-09-09 19:40:00,11.548,11.623,11.508,11.595,400000.0
2008-09-09 19:41:00,11.602,11.668,11.524,11.646,500000.0
2008-09-09 19:42:00,11.597,11.597,11.487,11.589,500000.0
2008-09-09 19:43:00,11.503,11.664,11.503,11.634,350000.0
2008-09-09 19:44:00,11.529,11.655,11.529,11.584,400000.0
2008-09-09 19:45:00,11.628,11.628,11.51,11.611,400000.0
2008-09-09 19:46:00,11.548,11.606,11.494,11.494,350000.0
2008-09-09 19:47:00,11.568,11.609,11.53,11.605,400000.0
2008-09-09 19:48:00,11.577,11.636,11.523,11.591,400000.0
2008-09-09 19:49:00,11.589,11.627,11.501,11.608,400000.0
2008-09-09 19:50:00,11.542,11.62,11.494,11.615,400000.0
2008-09-09 19:51:00,11.616,11.623,11.491,11.539,400000.0
2008-09-09 19:52:00,11.597,11.639,11.523,11.612,450000.0
2008-09-09 19:53:00,11.565,11.59,11.512,11.55,400000.0
2008-09-09 19:54:00,11.473,11.537,11.458,11.487,400000.0
2008-09-09 19:55:00,11.455,11.529,11.436,11.529,350000.0
2008-09-09 19:56:00,11.468,11.568,11.421,11.489,450000.0
2008-09-09 19:57:00,11.529,11.594,11.453,11.453,350000.0
2008-09-09 19:58:00,11.567,11.567,11.419,11.419,350000.0
2008-09-09 19:59:00,11.508,11.565,11.451,11.456,350000.0
2008-09-09 20:00:00,11.449,11.54,11.447,11.493,450000.0
2008-09-09 20:01:00,11.501,11.574,11.452,11.492,500000.0
2008-09-09 20:02:00,11.459,11.52,11.441,11.464,350000.0
2008-09-09 20:03:00,11.581,11.581,11.481,11.551,550000.0
2008-09-09 20:04:00,11.533,11.566,11.441,11.51,350000.0
2008-09-09 20:05:00,11.491,11.572,11.46,11.532,350000.0
2008-09-09 20:06:00,11.544,11.61,11.483,11.568,500000.0
2008-09-09 20:07:00,11.522,11.618,11.474,11.564,500000.0
2008-09-09 20:08:00,11.611,11.62,11.498,11.568,450000.0
2008-09-09 20:09:00,11.544,11.591,11.466,11.496,450000.0
2008-09-09 20:10:00,11.549,11.587,11.412,11.546,550000.0
2008-09-09 20:11:00,11.514,11.582,11.457,11.461,550000.0
2008-09-09 20:12:00,11.577,11.624,11.504,11.575,350000.0
2008-09-09 20:13:00,11.518,11.612,11.463,11.594,350000.0
2008-09-09 20:14:00,11.518,11.59,11.518,11.579,350000.0
2008-09-09 20:15:00,11.513,11.602,11.509,11.509,550000.0
2008-09-09 20:16:00,11.511,11.551,11.473,11.551,400000.0
2008-09-09 20:17:00,11.515,11.608,11.481,11.599,350000.0
2008-09-09 20:18:00,11.537,11.584,11.457,11.546,500000.0
2008-09-09 20:19:00,11.59,11.59,11.452,11.578,350000.0
2008-09-09 20:20:00,11.582,11.588,11.454,11.556,400000.0
2008-09-09 20:21:00,11.601,11.629,11.48,11.545,450000.0
2008-09-09 20:22:00,11.478,11.627,11.478,11.605,400000.0
2008-09-09 20:23:00,11.472,11.605,11.472,11.52,500000.0
2008-09-09 20:24:00,11.514,11.574,11.514,11.535,350000.0
2008-09-09 20:25:00,11.546,11.57,11.493,11.537,450000.0
2008-09-09 20:26:00,11.481,11.592,11.481,11.564,350000.0
2008-09-09 20:27:00,11.551,11.585,11.498,11.542,400000.0
2008-09-09 20:28:00,11.541,11.544,11.409,11.462,550000.0
2008-09-09 20:29:00,11.412,11.55,11.412,11.526,500000.0
2008-09-09 20:30:00,11.516,11.526,11.402,11.526,500000.0
2008-09-09 20:31:00,11.511,11.558,11.448,11.51,400000.0
2008-09-09 20:32:00,11.483,11.572,11.429,11.554,500000.0
2008-09-09 20:33:00,11.427,11.492,11.414,11.492,400000.0
2008-09-09 20:34:00,11.433,11.51,11.397,11.51,550000.0
2008-09-09 20:35:00,11.568,11.568,11.454,11.454,450000.0
2008-09-09 20:36:00,11.508,11.508,11.389,11.429,350000.0
2008-09-09 20:37:00,11.468,11.468,11.355,11.4,350000.0
2008-09-09 20:38:00,11.477,11.477,11.346,11.346,350000.0
2008-09-09 20:39:00,11.46,11.46,11.374,11.438,350000.0
2008-09-09 20:40:00,11.426,11.478,11.372,11.478,550000.0
2008-09-09 20:41:00,11.431,11.469,11.326,11.454,550000.0
2008-09-09 20:42:00,11.37,11.425,11.293,11.378,500000.0
2008-09-09 20:43:00,11.432,11.447,11.267,11.447,350000.0
2008-09-09 20:44:00,11.382,11.463,11.316,11.463,350000.0
2008-09-09 20:45:00,11.398,11.474,11.366,11.366,400000.0
2008-09-09 20:46:00,11.357,11.462,11.329,11.329,400000.0
2008-09-09 20:47:00,11.345,11.464,11.333,11.362,400000.0
2008-09-09 20:48:00,11.371,11.483,11.371,11.483,350000.0
2008-09-09 20:49:00,11.412,11.47,11.317,11.47,350000.0
2008-09-09 20:50:00,11.347,11.47,11.347,11.367,400000.0
2008-09-09 20:51:00,11.396,11.47,11.352,11.384,500000.0
2008-09-09 20:52:00,11.445,11.497,11.363,11.436,500000.0
2008-09-09 20:53:00,11.383,11.518,11.372,11.483,550000.0
2008-09-09 20:54:00,11.299,11.421,11.287,11.414,500000.0
2008-09-09 20:55:00,11.392,11.516,11.391,11.464,500000.0
2008-09-09 20:56:00,11.406,11.488,11.352,11.352,250000.0
2008-09-09 20:57:00,11.37,11.516,11.355,11.363,550000.0
2008-09-09 20:58:00,11.42,11.482,11.38,11.411,450000.0
2008-09-09 20:59:00,11.418,11.518,11.386,11.462,450000.0
2008-09-09 21:00:00,11.348,11.445,11.329,11.392,650000.0
2008-09-09 21:01:00,11.36,11.463,11.348,11.452,450000.0
2008-09-09 21:02:00,11.432,11.476,11.352,11.379,550000.0
2008-09-09 21:03:00,11.399,11.464,11.326,11.464,550000.0
2008-09-09 21:04:00,11.455,11.489,11.373,11.467,550000.0
2008-09-09 21:05:00,11.467,11.467,11.362,11.462,450000.0
2008-09-09 21:06:00,11.412,11.504,11.387,11.387,550000.0
2008-09-09 21:08:00,11.44,11.448,11.317,11.434,500000.0
2008-09-09 21:09:00,11.39,11.478,11.354,11.355,350000.0
2008-09-09 21:10:00,11.445,11.494,11.356,11.39,800000.0
2008-09-09 21:11:00,11.282,11.422,11.282,11.422,500000.0
2008-09-09 21:12:00,11.343,11.518,11.331,11.331,550000.0
2008-09-09 21:13:00,11.413,11.436,11.308,11.436,350000.0
2008-09-09 21:14:00,11.405,11.441,11.302,11.322,350000.0
2008-09-09 21:15:00,11.324,11.431,11.307,11.328,400000.0
2008-09-09 21:16:00,11.373,11.466,11.349,11.414,550000.0
2008-09-09 21:17:00,11.391,11.443,11.306,11.306,450000.0
2008-09-09 21:18:00,11.375,11.432,11.314,11.332,500000.0
2008-09-09 21:19:00,11.381,11.419,11.255,11.419,450000.0
2008-09-09 21:20:00,11.422,11.436,11.293,11.319,950000.0
2008-09-09 21:21:00,11.441,11.441,11.305,11.323,550000.0
2008-09-09 21:22:00,11.294,11.424,11.255,11.3,550000.0
2008-09-09 21:23:00,11.465,11.475,11.355,11.433,350000.0
2008-09-09 21:24:00,11.347,11.467,11.347,11.371,350000.0
2008-09-09 21:25:00,11.371,11.405,11.355,11.36,400000.0
2008-09-09 21:26:00,11.335,11.434,11.292,11.303,400000.0
2008-09-09 21:28:00,11.381,11.391,11.268,11.306,400000.0
2008-09-09 21:29:00,11.398,11.405,11.319,11.342,500000.0
2008-09-09 21:30:00,11.32,11.456,11.299,11.33,550000.0
2008-09-09 21:31:00,11.365,11.443,11.314,11.356,550000.0
2008-09-09 21:32:00,11.308,11.409,11.308,11.402,450000.0
2008-09-09 21:33:00,11.419,11.431,11.35,11.367,550000.0
2008-09-09 21:34:00,11.388,11.464,11.318,11.393,500000.0
2008-09-09 21:35:00,11.457,11.462,11.335,11.335,350000.0
2008-09-09 21:36:00,11.329,11.463,11.323,11.459,350000.0
2008-09-09 21:37:00,11.327,11.453,11.327,11.423,350000.0
2008-09-09 21:38:00,11.297,11.446,11.297,11.44,550000.0
2008-09-09 21:39:00,11.412,11.442,11.315,11.442,500000.0
2008-09-09 21:40:00,11.398,11.455,11.32,11.409,400000.0
2008-09-09 21:41:00,11.258,11.396,11.258,11.289,550000.0
2008-09-09 21:42:00,11.392,11.422,11.288,11.42,450000.0
2008-09-09 21:43:00,11.426,11.441,11.316,11.441,400000.0
2008-09-09 21:44:00,11.359,11.411,11.278,11.411,400000.0
2008-09-09 21:45:00,11.37,11.455,11.312,11.432,450000.0
2008-09-09 21:46:00,11.306,11.398,11.298,11.335,550000.0
2008-09-09 21:47:00,11.411,11.411,11.367,11.38,400000.0
2008-09-09 21:48:00,11.392,11.4,11.331,11.338,350000.0
2008-09-09 21:49:00,11.392,11.412,11.304,11.359,550000.0
2008-09-09 21:50:00,11.374,11.382,11.266,11.314,350000.0
2008-09-09 21:51:00,11.342,11.396,11.28,11.396,450000.0
2008-09-09 21:52:00,11.28,11.439,11.276,11.408,550000.0
2008-09-09 21:53:00,11.255,11.389,11.255,11.316,550000.0
2008-09-09 21:54:00,11.387,11.421,11.291,11.359,500000.0
2008-09-09 21:55:00,11.276,11.34,11.25,11.34,350000.0
2008-09-09 21:56:00,11.287,11.358,11.188,11.274,500000.0
2008-09-09 21:57:00,11.17,11.314,11.158,11.248,450000.0
2008-09-09 21:58:00,11.225,11.352,11.192,11.192,350000.0
2008-09-09 21:59:00,11.244,11.31,11.146,11.259,500000.0
2008-09-09 22:00:00,11.266,11.344,11.238,11.294,350000.0
2008-09-09 22:01:00,11.176,11.288,11.176,11.25,250000.0
2008-09-09 22:02:00,11.169,11.259,11.149,11.187,550000.0
2008-09-09 22:03:00,11.21,11.28,11.21,11.28,100000.0
2008-09-09 22:04:00,11.178,11.273,11.143,11.159,450000.0
2008-09-09 22:05:00,11.336,11.336,11.161,11.186,400000.0
2008-09-09 22:08:00,11.31,11.348,11.31,11.315,250000.0
2008-09-09 22:10:00,11.284,11.316,11.223,11.281,400000.0
2008-09-09 22:11:00,11.328,11.342,11.239,11.239,350000.0
2008-09-09 22:12:00,11.208,11.275,11.208,11.235,250000.0
2008-09-09 22:13:00,11.21,11.321,11.169,11.321,300000.0
2008-09-09 22:14:00,11.195,11.303,11.184,11.255,350000.0
2008-09-09 22:15:00,11.322,11.322,11.235,11.235,300000.0
2008-09-09 22:16:00,11.271,11.271,11.107,11.208,450000.0
2008-09-09 22:17:00,11.142,11.321,11.142,11.321,400000.0
2008-09-09 22:18:00,11.229,11.284,11.2,11.2,200000.0
2008-09-09 22:19:00,11.221,11.308,11.115,11.198,450000.0
2008-09-09 22:20:00,11.337,11.337,11.227,11.233,300000.0
2008-09-09 22:21:00,11.188,11.308,11.188,11.308,300000.0
2008-09-09 22:22:00,11.246,11.252,11.17,11.17,300000.0
2008-09-09 22:23:00,11.146,11.264,11.146,11.212,450000.0
2008-09-09 22:24:00,11.195,11.345,11.195,11.197,550000.0
2008-09-09 22:25:00,11.25,11.299,11.165,11.165,300000.0
2008-09-09 22:26:00,11.2,11.293,11.2,11.293,250000.0
2008-09-09 22:27:00,11.269,11.289,11.148,11.148,350000.0
2008-09-09 22:28:00,11.187,11.222,11.156,11.222,300000.0
2008-09-09 22:29:00,11.103,11.221,11.092,11.092,500000.0
2008-09-09 22:30:00,11.162,11.268,11.16,11.229,550000.0
2008-09-09 22:31:00,11.322,11.322,11.126,11.126,400000.0
2008-09-09 22:32:00,11.297,11.297,11.091,11.257,550000.0
2008-09-09 22:34:00,11.276,11.287,11.147,11.196,350000.0
2008-09-09 22:36:00,11.088,11.258,11.088,11.249,350000.0
2008-09-09 22:37:00,11.22,11.287,11.151,11.168,350000.0
2008-09-09 22:38:00,11.15,11.315,11.15,11.315,350000.0
2008-09-09 22:39:00,11.135,11.308,11.135,11.242,500000.0
2008-09-09 22:40:00,11.159,11.256,11.149,11.225,550000.0
2008-09-09 22:41:00,11.274,11.305,11.187,11.284,300000.0
2008-09-09 22:42:00,11.323,11.325,11.156,11.24,550000.0
2008-09-09 22:43:00,11.201,11.297,11.134,11.227,500000.0
2008-09-09 22:46:00,11.296,11.296,11.203,11.279,400000.0
2008-09-09 22:47:00,11.209,11.287,11.165,11.202,400000.0
2008-09-09 22:48:00,11.197,11.209,11.183,11.207,350000.0
2008-09-09 22:49:00,11.256,11.26,11.127,11.127,450000.0
2008-09-09 22:50:00,11.212,11.275,11.162,11.162,400000.0
2008-09-09 22:52:00,11.273,11.273,11.155,11.197,250000.0
2008-09-09 22:53:00,11.184,11.184,11.176,11.176,100000.0
2008-09-09 22:56:00,11.272,11.313,11.199,11.284,350000.0
2008-09-09 22:57:00,11.204,11.295,11.159,11.295,400000.0
2008-09-09 22:58:00,11.3,11.3,11.167,11.184,400000.0
2008-09-09 22:59:00,11.267,11.278,11.133,11.167,1100000.0
2008-09-09 23:00:00,11.106,11.21,11.106,11.161,500000.0
2008-09-09 23:01:00,11.288,11.315,11.193,11.3,450000.0
2008-09-09 23:03:00,11.286,11.286,11.198,11.232,150000.0
2008-09-09 23:07:00,11.232,11.314,11.168,11.236,400000.0
2008-09-09 23:08:00,11.306,11.314,11.282,11.29,300000.0
2008-09-09 23:09:00,11.264,11.286,11.227,11.286,350000.0
2008-09-09 23:10:00,11.229,11.303,11.221,11.295,400000.0
2008-09-09 23:11:00,11.196,11.204,11.196,11.204,100000.0
2008-09-09 23:12:00,11.297,11.297,11.121,11.203,400000.0
2008-09-09 23:13:00,11.275,11.275,11.19,11.19,150000.0
2008-09-09 23:14:00,11.304,11.304,11.137,11.216,550000.0
2008-09-09 23:15:00,11.131,11.208,11.098,11.134,400000.0
2008-09-09 23:20:00,11.21,11.21,11.094,11.159,850000.0
2008-09-09 23:24:00,11.338,11.338,11.296,11.296,100000.0
2008-09-09 23:30:00,11.061,11.151,11.061,11.131,250000.0
2008-09-09 23:40:00,11.094,11.214,11.072,11.072,850000.0
2008-09-09 23:41:00,11.097,11.209,11.097,11.117,450000.0
2008-09-09 23:50:00,11.213,11.241,11.101,11.101,200000.0
2008-09-09 23:52:00,11.166,11.221,11.087,11.221,350000.0
2008-09-09 23:53:00,11.201,11.243,11.145,11.229,350000.0
2008-09-09 23:58:00,11.124,11.198,11.124,11.198,100000.0
2008-09-10 00:00:00,11.196,11.303,11.183,11.183,450000.0
2008-09-10 00:01:00,11.259,11.264,11.178,11.178,350000.0
2008-09-10 00:02:00,11.176,11.266,11.15,11.239,650000.0
2008-09-10 00:03:00,11.253,11.253,11.144,11.248,350000.0
2008-09-10 00:04:00,11.228,11.245,11.114,11.213,350000.0
2008-09-10 00:05:00,11.262,11.262,11.141,11.235,350000.0
2008-09-10 00:06:00,11.189,11.223,11.146,11.204,400000.0
2008-09-10 00:07:00,11.187,11.223,11.095,11.198,450000.0
2008-09-10 00:08:00,11.211,11.217,11.119,11.119,400000.0
2008-09-10 00:09:00,11.187,11.214,11.14,11.169,400000.0
2008-09-10 00:10:00,11.211,11.244,11.1,11.244,350000.0
2008-09-10 00:11:00,11.228,11.247,11.184,11.247,400000.0
2008-09-10 00:12:00,11.233,11.233,11.089,11.208,550000.0
2008-09-10 00:13:00,11.217,11.239,11.098,11.201,350000.0
2008-09-10 00:14:00,11.221,11.254,11.211,11.25,300000.0
2008-09-10 00:15:00,11.249,11.255,11.14,11.227,550000.0
2008-09-10 00:16:00,11.245,11.246,11.119,11.138,350000.0
2008-09-10 00:17:00,11.206,11.242,11.124,11.204,400000.0
2008-09-10 00:18:00,11.223,11.256,11.136,11.155,400000.0
2008-09-10 00:19:00,11.176,11.177,11.039,11.123,900000.0
2008-09-10 00:20:00,11.155,11.211,11.043,11.109,850000.0
2008-09-10 00:21:00,11.243,11.282,11.156,11.166,300000.0
2008-09-10 00:22:00,11.255,11.263,11.119,11.219,400000.0
2008-09-10 00:23:00,11.272,11.272,11.13,11.241,600000.0
2008-09-10 00:24:00,11.141,11.25,11.122,11.206,500000.0
2008-09-10 00:25:00,11.196,11.24,11.176,11.239,350000.0
2008-09-10 00:26:00,11.227,11.26,11.12,11.2,350000.0
2008-09-10 00:27:00,11.258,11.324,11.158,11.223,450000.0
2008-09-10 00:28:00,11.217,11.252,11.169,11.169,250000.0
2008-09-10 00:29:00,11.16,11.249,11.13,11.243,550000.0
2008-09-10 00:30:00,11.127,11.239,11.097,11.212,950000.0
2008-09-10 00:31:00,11.167,11.191,11.107,11.164,450000.0
2008-09-10 00:32:00,11.226,11.236,11.141,11.203,350000.0
2008-09-10 00:33:00,11.245,11.245,11.101,11.166,350000.0
2008-09-10 00:34:00,11.224,11.226,11.137,11.137,350000.0
2008-09-10 00:35:00,11.241,11.287,11.153,11.163,550000.0
2008-09-10 00:36:00,11.226,11.272,11.157,11.202,400000.0
2008-09-10 00:37:00,11.198,11.257,11.138,11.257,400000.0
2008-09-10 00:39:00,11.161,11.281,11.157,11.246,350000.0
2008-09-10 00:40:00,11.095,11.243,11.073,11.172,950000.0
2008-09-10 00:41:00,11.17,11.32,11.138,11.138,400000.0
2008-09-10 00:42:00,11.156,11.275,11.156,11.239,400000.0
2008-09-10 00:43:00,11.256,11.269,11.158,11.178,400000.0
2008-09-10 00:44:00,11.293,11.306,11.204,11.204,300000.0
2008-09-10 00:45:00,11.237,11.252,11.154,11.177,450000.0
2008-09-10 00:46:00,11.26,11.277,11.113,11.277,600000.0
2008-09-10 00:47:00,11.282,11.294,11.193,11.282,400000.0
2008-09-10 00:48:00,11.173,11.274,11.076,11.162,500000.0
2008-09-10 00:49:00,11.199,11.273,11.164,11.268,350000.0
2008-09-10 00:50:00,11.174,11.303,11.121,11.303,900000.0
2008-09-10 00:51:00,11.275,11.297,11.167,11.242,250000.0
2008-09-10 00:52:00,11.2,11.29,11.133,11.22,400000.0
2008-09-10 00:53:00,11.215,11.343,11.215,11.306,400000.0
2008-09-10 00:55:00,11.195,11.302,11.195,11.273,350000.0
2008-09-10 00:57:00,11.288,11.291,11.165,11.198,500000.0
2008-09-10 00:58:00,11.238,11.289,11.153,11.264,500000.0
2008-09-10 00:59:00,11.25,11.309,11.197,11.238,550000.0
2008-09-10 01:00:00,11.22,11.279,11.179,11.232,550000.0
2008-09-10 01:01:00,11.233,11.296,11.173,11.206,350000.0
2008-09-10 01:02:00,11.272,11.273,11.186,11.246,400000.0
2008-09-10 01:03:00,11.269,11.304,11.189,11.195,350000.0
2008-09-10 01:04:00,11.234,11.313,11.175,11.186,500000.0
2008-09-10 01:05:00,11.186,11.291,11.161,11.206,500000.0
2008-09-10 01:06:00,11.268,11.282,11.195,11.198,500000.0
2008-09-10 01:07:00,11.307,11.307,11.212,11.212,350000.0
2008-09-10 01:08:00,11.2,11.248,11.162,11.22,400000.0
2008-09-10 01:09:00,11.169,11.323,11.169,11.237,550000.0
2008-09-10 01:10:00,11.233,11.305,11.156,11.224,500000.0
2008-09-10 01:11:00,11.262,11.304,11.175,11.259,350000.0
2008-09-10 01:12:00,11.258,11.259,11.163,11.248,400000.0
2008-09-10 01:13:00,11.194,11.308,11.194,11.29,450000.0
2008-09-10 01:14:00,11.193,11.274,11.123,11.25,450000.0
2008-09-10 01:15:00,11.288,11.288,11.152,11.244,500000.0
2008-09-10 01:16:00,11.156,11.294,11.156,11.168,450000.0
2008-09-10 01:17:00,11.232,11.291,11.176,11.247,400000.0
2008-09-10 01:18:00,11.291,11.291,11.184,11.184,450000.0
2008-09-10 01:19:00,11.259,11.259,11.175,11.181,400000.0
2008-09-10 01:20:00,11.173,11.26,11.173,11.175,450000.0
2008-09-10 01:21:00,11.224,11.251,11.136,11.154,450000.0
2008-09-10 01:22:00,11.23,11.23,11.093,11.16,300000.0
2008-09-10 01:23:00,11.111,11.204,11.101,11.101,550000.0
2008-09-10 01:24:00,11.071,11.187,11.052,11.172,350000.0
2008-09-10 01:25:00,11.163,11.208,11.086,11.155,350000.0
2008-09-10 01:26:00,11.161,11.21,11.104,11.178,350000.0
2008-09-10 01:27:00,11.133,11.202,11.069,11.137,550000.0
2008-09-10 01:28:00,11.211,11.237,11.151,11.175,400000.0
2008-09-10 01:29:00,11.125,11.215,11.064,11.158,400000.0
2008-09-10 01:30:00,11.239,11.243,11.14,11.207,400000.0
2008-09-10 01:31:00,11.192,11.192,11.085,11.092,350000.0
2008-09-10 01:32:00,11.032,11.19,11.032,11.09,400000.0
2008-09-10 01:33:00,11.145,11.178,11.042,11.042,550000.0
2008-09-10 01:34:00,11.064,11.18,11.039,11.18,450000.0
2008-09-10 01:35:00,11.125,11.139,11.003,11.003,550000.0
2008-09-10 01:36:00,11.137,11.178,11.085,11.145,450000.0
2008-09-10 01:37:00,11.117,11.147,11.056,11.106,400000.0
2008-09-10 01:38:00,11.129,11.129,11.003,11.082,400000.0
2008-09-10 01:39:00,11.122,11.122,10.962,11.001,500000.0
2008-09-10 01:40:00,11.119,11.138,10.981,11.102,500000.0
2008-09-10 01:41:00,11.057,11.114,10.971,11.095,650000.0
2008-09-10 01:42:00,11.077,11.121,11.025,11.097,500000.0
2008-09-10 01:43:00,10.98,11.098,10.923,11.098,600000.0
2008-09-10 01:44:00,11.05,11.117,11.038,11.08,500000.0
2008-09-10 01:45:00,11.063,11.114,10.981,11.001,500000.0
2008-09-10 01:46:00,11.027,11.089,11.003,11.077,550000.0
2008-09-10 01:47:00,11.082,11.091,10.961,10.961,400000.0
2008-09-10 01:48:00,10.979,11.103,10.943,11.019,550000.0
2008-09-10 01:49:00,11.016,11.095,10.944,10.944,500000.0
2008-09-10 01:50:00,11.056,11.071,10.92,11.071,600000.0
2008-09-10 01:51:00,11.057,11.121,11.012,11.031,400000.0
2008-09-10 01:52:00,10.985,11.082,10.921,10.948,450000.0
2008-09-10 01:53:00,11.024,11.032,10.931,10.932,450000.0
2008-09-10 01:54:00,10.981,11.094,10.975,10.975,350000.0
2008-09-10 01:55:00,11.055,11.055,10.948,11.017,500000.0
2008-09-10 01:56:00,11.058,11.123,10.974,10.974,400000.0
2008-09-10 01:57:00,11.017,11.089,10.958,11.089,400000.0
2008-09-10 01:58:00,10.991,11.087,10.991,11.078,400000.0
2008-09-10 01:59:00,11.061,11.158,10.99,11.083,550000.0
2008-09-10 02:01:00,10.972,11.106,10.972,11.106,400000.0
2008-09-10 02:03:00,11.011,11.077,11.011,11.064,300000.0
2008-09-10 02:04:00,10.994,11.06,10.959,10.987,550000.0
2008-09-10 02:05:00,11.025,11.112,11.025,11.105,250000.0
2008-09-10 02:06:00,11.091,11.092,10.941,11.092,650000.0
2008-09-10 02:07:00,11.0,11.082,10.964,11.059,650000.0
2008-09-10 02:08:00,11.08,11.124,11.009,11.046,450000.0
2008-09-10 02:09:00,11.109,11.144,11.0,11.11,550000.0
2008-09-10 02:10:00,11.026,11.071,10.945,11.014,450000.0
2008-09-10 02:11:00,10.976,11.078,10.976,11.076,350000.0
2008-09-10 02:12:00,11.074,11.077,10.944,11.0,350000.0
2008-09-10 02:13:00,11.084,11.084,10.939,11.065,550000.0
2008-09-10 02:14:00,11.028,11.098,11.003,11.098,400000.0
2008-09-10 02:15:00,11.064,11.081,10.978,11.081,350000.0
2008-09-10 02:16:00,11.054,11.078,10.95,10.993,350000.0
2008-09-10 02:17:00,11.052,11.133,10.985,10.985,450000.0
2008-09-10 02:18:00,11.085,11.085,10.971,10.974,350000.0
2008-09-10 02:19:00,10.977,11.106,10.949,11.092,550000.0
2008-09-10 02:20:00,11.02,11.09,10.963,11.011,600000.0
2008-09-10 02:21:00,10.919,11.078,10.919,10.98,350000.0
2008-09-10 02:22:00,10.973,10.99,10.921,10.921,350000.0
2008-09-10 02:23:00,10.893,11.037,10.893,10.912,350000.0
2008-09-10 02:24:00,11.012,11.038,10.909,10.909,350000.0
2008-09-10 02:25:00,10.9,10.984,10.852,10.895,450000.0
2008-09-10 02:26:00,10.896,10.984,10.813,10.929,400000.0
2008-09-10 02:27:00,10.957,10.957,10.861,10.883,350000.0
2008-09-10 02:28:00,10.954,10.981,10.896,10.943,400000.0
2008-09-10 02:29:00,10.898,10.969,10.865,10.966,500000.0
2008-09-10 02:30:00,11.004,11.004,10.855,10.881,500000.0
2008-09-10 02:31:00,10.902,11.004,10.874,11.0,350000.0
2008-09-10 02:32:00,10.945,11.053,10.93,11.053,300000.0
2008-09-10 02:33:00,10.923,11.057,10.923,11.007,400000.0
2008-09-10 02:34:00,11.007,11.044,10.978,11.042,400000.0
2008-09-10 02:35:00,11.025,11.041,10.901,11.041,500000.0
2008-09-10 02:36:00,10.942,11.024,10.894,10.959,500000.0
2008-09-10 02:37:00,11.03,11.03,10.911,11.007,400000.0
2008-09-10 02:38:00,11.016,11.044,10.996,11.016,350000.0
2008-09-10 02:39:00,11.011,11.032,10.921,10.976,750000.0
2008-09-10 02:40:00,10.918,11.022,10.918,10.946,400000.0
2008-09-10 02:41:00,10.94,10.983,10.915,10.915,300000.0
2008-09-10 02:42:00,10.956,11.056,10.918,10.987,500000.0
2008-09-10 02:43:00,10.96,10.981,10.928,10.945,350000.0
2008-09-10 02:44:00,11.001,11.001,10.861,10.956,350000.0
2008-09-10 02:45:00,10.878,10.996,10.878,10.996,400000.0
2008-09-10 02:46:00,10.882,10.988,10.882,10.938,450000.0
2008-09-10 02:47:00,10.947,10.971,10.839,10.963,550000.0
2008-09-10 02:48:00,10.969,11.026,10.902,10.974,450000.0
2008-09-10 02:49:00,11.011,11.062,10.897,10.995,700000.0
2008-09-10 02:50:00,10.94,11.007,10.909,10.909,400000.0
2008-09-10 02:51:00,10.958,11.017,10.918,10.918,300000.0
2008-09-10 02:52:00,10.996,10.996,10.877,10.993,400000.0
2008-09-10 02:53:00,10.992,10.993,10.894,10.907,350000.0
2008-09-10 02:54:00,10.985,11.036,10.923,10.948,400000.0
2008-09-10 02:55:00,10.973,11.038,10.891,10.891,350000.0
2008-09-10 02:56:00,10.964,11.011,10.872,10.872,400000.0
2008-09-10 02:57:00,10.996,11.034,10.971,10.977,350000.0
2008-09-10 02:59:00,10.989,10.997,10.863,10.997,1000000.0
2008-09-10 03:00:00,10.934,11.008,10.894,11.008,350000.0
2008-09-10 03:01:00,10.936,11.009,10.936,10.95,400000.0
2008-09-10 03:02:00,10.971,11.029,10.971,11.018,500000.0
2008-09-10 03:03:00,10.937,11.082,10.937,11.065,400000.0
2008-09-10 03:04:00,10.963,11.0,10.914,10.967,350000.0
2008-09-10 03:05:00,11.009,11.009,10.852,10.899,450000.0
2008-09-10 03:06:00,10.877,11.037,10.877,10.971,350000.0
2008-09-10 03:07:00,11.009,11.009,10.857,11.006,250000.0
2008-09-10 03:08:00,10.88,11.037,10.88,11.037,350000.0
2008-09-10 03:09:00,11.039,11.062,10.952,10.952,400000.0
2008-09-10 03:10:00,11.093,11.093,10.981,11.055,550000.0
2008-09-10 03:11:00,10.99,11.116,10.966,11.018,650000.0
2008-09-10 03:12:00,11.064,11.07,11.006,11.006,350000.0
2008-09-10 03:13:00,11.052,11.08,10.95,11.022,550000.0
2008-09-10 03:14:00,10.929,11.078,10.929,10.989,450000.0
2008-09-10 03:15:00,11.018,11.082,10.986,11.043,500000.0
2008-09-10 03:16:00,10.999,11.088,10.947,11.061,350000.0
2008-09-10 03:17:00,11.005,11.1,10.981,11.022,550000.0
2008-09-10 03:18:00,10.981,11.119,10.981,11.03,400000.0
2008-09-10 03:19:00,11.014,11.163,10.989,11.064,1250000.0
2008-09-10 03:20:00,11.107,11.107,11.015,11.039,400000.0
2008-09-10 03:21:00,11.079,11.115,10.981,11.098,350000.0
2008-09-10 03:22:00,11.042,11.165,11.042,11.128,300000.0
2008-09-10 03:23:00,10.999,11.115,10.987,11.082,550000.0
2008-09-10 03:24:00,11.113,11.123,11.051,11.071,400000.0
2008-09-10 03:25:00,11.084,11.095,11.027,11.08,550000.0
2008-09-10 03:26:00,11.054,11.174,11.035,11.056,550000.0
2008-09-10 03:27:00,11.061,11.114,10.994,11.016,250000.0
2008-09-10 03:28:00,11.043,11.103,11.041,11.091,400000.0
2008-09-10 03:29:00,11.006,11.147,11.006,11.13,350000.0
2008-09-10 03:30:00,11.079,11.15,11.038,11.065,250000.0
2008-09-10 03:31:00,11.082,11.156,11.082,11.135,500000.0
2008-09-10 03:32:00,11.103,11.111,11.01,11.073,500000.0
2008-09-10 03:33:00,11.178,11.199,11.109,11.185,300000.0
2008-09-10 03:34:00,11.153,11.153,11.098,11.098,250000.0
2008-09-10 03:35:00,11.167,11.167,11.081,11.141,500000.0
2008-09-10 03:36:00,11.041,11.149,11.037,11.085,350000.0
2008-09-10 03:37:00,11.16,11.162,11.012,11.121,500000.0
2008-09-10 03:38:00,11.04,11.147,11.04,11.122,500000.0
2008-09-10 03:39:00,10.99,11.113,10.99,11.113,500000.0
2008-09-10 03:40:00,10.978,11.151,10.978,11.044,250000.0
2008-09-10 03:41:00,11.096,11.096,11.057,11.096,150000.0
2008-09-10 03:42:00,11.029,11.153,11.029,11.13,400000.0
2008-09-10 03:43:00,11.105,11.139,10.988,10.988,450000.0
2008-09-10 03:44:00,11.0,11.112,10.95,11.025,550000.0
2008-09-10 03:45:00,11.123,11.129,11.017,11.061,300000.0
2008-09-10 03:46:00,10.984,11.141,10.965,11.063,550000.0
2008-09-10 03:47:00,11.074,11.154,11.025,11.154,500000.0
2008-09-10 03:48:00,11.062,11.108,10.989,11.108,300000.0
2008-09-10 03:49:00,11.089,11.099,11.001,11.035,350000.0
2008-09-10 03:50:00,11.048,11.079,10.983,11.077,450000.0
2008-09-10 03:51:00,11.037,11.107,10.965,11.101,550000.0
2008-09-10 03:52:00,11.054,11.143,11.054,11.089,550000.0
2008-09-10 03:53:00,11.031,11.187,11.031,11.049,550000.0
2008-09-10 03:54:00,11.135,11.144,11.007,11.042,650000.0
2008-09-10 03:55:00,11.037,11.171,11.037,11.145,500000.0
2008-09-10 03:56:00,11.061,11.145,10.995,11.056,450000.0
2008-09-10 03:57:00,11.087,11.158,11.024,11.154,450000.0
2008-09-10 03:58:00,11.057,11.158,11.011,11.103,750000.0
2008-09-10 03:59:00,11.041,11.159,11.041,11.124,400000.0
2008-09-10 04:00:00,11.105,11.113,10.983,10.983,400000.0
2008-09-10 04:01:00,11.111,11.136,11.077,11.077,200000.0
2008-09-10 04:02:00,11.121,11.121,11.027,11.027,100000.0
2008-09-10 04:03:00,11.061,11.144,11.046,11.139,350000.0
2008-09-10 04:04:00,11.071,11.132,11.039,11.039,200000.0
2008-09-10 04:05:00,11.147,11.152,11.036,11.065,500000.0
2008-09-10 04:06:00,11.031,11.179,11.031,11.124,200000.0
2008-09-10 04:07:00,11.124,11.141,11.108,11.141,300000.0
2008-09-10 04:08:00,11.096,11.114,11.096,11.109,150000.0
2008-09-10 04:09:00,11.116,11.143,10.999,11.107,950000.0
2008-09-10 04:10:00,11.148,11.157,11.068,11.157,250000.0
2008-09-10 04:11:00,11.076,11.076,11.031,11.031,100000.0
2008-09-10 04:12:00,11.096,11.096,11.013,11.013,150000.0
2008-09-10 04:13:00,11.064,11.14,10.984,11.125,400000.0
2008-09-10 04:14:00,11.131,11.157,11.078,11.157,400000.0
2008-09-10 04:15:00,11.133,11.16,11.009,11.109,350000.0
2008-09-10 04:16:00,11.138,11.138,11.049,11.101,300000.0
2008-09-10 04:17:00,11.131,11.131,11.07,11.072,300000.0
2008-09-10 04:19:00,11.111,11.134,11.021,11.123,800000.0
2008-09-10 04:20:00,11.004,11.153,11.004,11.09,200000.0
2008-09-10 04:21:00,11.128,11.153,10.999,11.043,250000.0
2008-09-10 04:22:00,11.124,11.152,11.124,11.152,100000.0
2008-09-10 04:23:00,11.134,11.134,11.024,11.126,200000.0
2008-09-10 04:24:00,11.036,11.119,11.036,11.093,300000.0
2008-09-10 04:25:00,11.118,11.146,11.057,11.057,150000.0
2008-09-10 04:26:00,11.135,11.154,11.03,11.054,250000.0
2008-09-10 04:27:00,11.043,11.127,11.03,11.126,400000.0
2008-09-10 04:28:00,11.098,11.098,11.039,11.091,150000.0
2008-09-10 04:29:00,11.1,11.106,10.974,10.983,700000.0
2008-09-10 04:30:00,11.059,11.141,11.039,11.077,250000.0
2008-09-10 04:31:00,11.037,11.151,11.037,11.123,350000.0
2008-09-10 04:32:00,11.063,11.124,11.039,11.124,200000.0
2008-09-10 04:33:00,11.071,11.071,11.071,11.071,50000.0
2008-09-10 04:34:00,11.143,11.143,11.117,11.117,100000.0
2008-09-10 04:35:00,11.028,11.12,11.028,11.093,350000.0
2008-09-10 04:36:00,11.015,11.015,11.015,11.015,150000.0
2008-09-10 04:37:00,11.088,11.111,10.976,11.111,300000.0
2008-09-10 04:38:00,11.132,11.132,11.075,11.075,100000.0
2008-09-10 04:39:00,11.09,11.102,10.999,10.999,350000.0
2008-09-10 04:40:00,11.127,11.162,11.008,11.091,500000.0
2008-09-10 04:41:00,11.124,11.134,11.057,11.084,400000.0
2008-09-10 04:42:00,11.054,11.086,11.054,11.086,100000.0
2008-09-10 04:43:00,11.085,11.128,10.98,11.128,350000.0
2008-09-10 04:44:00,11.048,11.137,11.031,11.059,300000.0
2008-09-10 04:45:00,11.006,11.147,11.006,11.084,700000.0
2008-09-10 04:46:00,11.157,11.176,11.042,11.081,800000.0
2008-09-10 04:47:00,11.006,11.086,10.997,11.086,300000.0
2008-09-10 04:48:00,11.037,11.154,11.034,11.154,500000.0
2008-09-10 04:49:00,11.018,11.124,10.992,11.124,750000.0
2008-09-10 04:50:00,10.944,11.091,10.944,11.03,750000.0
2008-09-10 04:51:00,11.021,11.104,10.955,11.085,550000.0
2008-09-10 04:52:00,11.142,11.157,11.02,11.065,550000.0
2008-09-10 04:53:00,11.119,11.128,11.102,11.102,250000.0
2008-09-10 04:54:00,11.103,11.124,11.004,11.098,550000.0
2008-09-10 04:55:00,11.068,11.125,11.014,11.094,300000.0
2008-09-10 04:56:00,11.123,11.128,11.024,11.085,450000.0
2008-09-10 04:57:00,10.982,11.084,10.98,11.072,350000.0
2008-09-10 04:58:00,11.057,11.118,10.996,11.089,550000.0
2008-09-10 05:00:00,11.003,11.125,11.003,11.056,1100000.0
2008-09-10 05:01:00,11.069,11.133,10.987,11.117,350000.0
2008-09-10 05:02:00,11.086,11.086,10.973,11.005,350000.0
2008-09-10 05:03:00,11.027,11.074,10.97,11.038,200000.0
2008-09-10 05:04:00,10.988,11.104,10.958,11.032,250000.0
2008-09-10 05:05:00,11.002,11.041,11.002,11.041,100000.0
2008-09-10 05:06:00,11.088,11.116,10.971,11.022,700000.0
2008-09-10 05:07:00,11.073,11.138,11.01,11.01,450000.0
2008-09-10 05:08:00,10.976,11.113,10.976,11.113,500000.0
2008-09-10 05:09:00,11.113,11.133,11.019,11.05,550000.0
2008-09-10 05:10:00,11.031,11.134,11.021,11.134,400000.0
2008-09-10 05:11:00,11.122,11.122,10.98,11.016,600000.0
2008-09-10 05:12:00,11.145,11.166,11.044,11.044,550000.0
2008-09-10 05:13:00,11.072,11.131,10.988,10.988,950000.0
2008-09-10 05:14:00,11.088,11.146,11.064,11.134,400000.0
2008-09-10 05:15:00,11.095,11.099,10.958,11.069,600000.0
2008-09-10 05:16:00,11.134,11.197,11.049,11.15,650000.0
2008-09-10 05:17:00,11.132,11.136,11.033,11.067,300000.0
2008-09-10 05:18:00,11.096,11.12,11.008,11.034,350000.0
2008-09-10 05:19:00,11.089,11.089,10.944,10.964,600000.0
2008-09-10 05:20:00,11.035,11.11,10.99,11.11,400000.0
2008-09-10 05:21:00,11.061,11.138,11.017,11.017,450000.0
2008-09-10 05:22:00,10.995,11.107,10.995,11.077,250000.0
2008-09-10 05:23:00,11.019,11.113,11.019,11.083,200000.0
2008-09-10 05:24:00,11.042,11.145,10.999,11.097,850000.0
2008-09-10 05:25:00,11.027,11.157,11.023,11.104,600000.0
2008-09-10 05:26:00,11.098,11.127,10.997,11.017,700000.0
2008-09-10 05:27:00,11.001,11.126,11.001,11.068,700000.0
2008-09-10 05:28:00,11.127,11.127,10.922,10.995,700000.0
2008-09-10 05:29:00,11.072,11.128,11.014,11.061,800000.0
2008-09-10 05:30:00,11.105,11.146,11.035,11.035,550000.0
2008-09-10 05:31:00,11.071,11.199,11.047,11.047,650000.0
2008-09-10 05:32:00,11.076,11.104,11.012,11.093,450000.0
2008-09-10 05:33:00,11.061,11.098,11.032,11.086,350000.0
2008-09-10 05:34:00,11.129,11.137,11.012,11.031,500000.0
2008-09-10 05:35:00,11.035,11.05,11.01,11.01,200000.0
2008-09-10 05:36:00,11.037,11.122,11.008,11.034,300000.0
2008-09-10 05:38:00,11.06,11.172,11.038,11.098,400000.0
2008-09-10 05:39:00,10.975,11.119,10.947,11.119,600000.0
2008-09-10 05:40:00,11.058,11.136,11.005,11.128,600000.0
2008-09-10 05:41:00,11.059,11.162,11.046,11.109,400000.0
2008-09-10 05:42:00,11.135,11.135,11.06,11.105,250000.0
2008-09-10 05:43:00,11.08,11.164,11.026,11.156,750000.0
2008-09-10 05:44:00,11.122,11.184,11.038,11.136,550000.0
2008-09-10 05:45:00,11.122,11.122,11.04,11.054,500000.0
2008-09-10 05:46:00,11.023,11.181,11.023,11.142,550000.0
2008-09-10 05:47:00,11.108,11.135,11.008,11.008,350000.0
2008-09-10 05:48:00,11.066,11.129,11.014,11.107,550000.0
2008-09-10 05:49:00,11.113,11.176,11.062,11.091,800000.0
2008-09-10 05:50:00,11.143,11.184,11.051,11.12,600000.0
2008-09-10 05:51:00,11.062,11.148,11.062,11.148,250000.0
2008-09-10 05:52:00,11.135,11.135,11.001,11.054,250000.0
2008-09-10 05:53:00,11.097,11.109,10.975,10.986,700000.0
2008-09-10 05:54:00,11.085,11.14,10.982,11.14,700000.0
2008-09-10 05:56:00,11.066,11.154,11.0,11.0,300000.0
2008-09-10 05:57:00,11.14,11.153,11.012,11.119,400000.0
2008-09-10 05:58:00,11.0,11.157,11.0,11.117,500000.0
2008-09-10 05:59:00,11.158,11.182,11.016,11.168,500000.0
2008-09-10 06:00:00,11.155,11.155,11.015,11.015,550000.0
2008-09-10 06:01:00,11.098,11.148,11.061,11.132,350000.0
2008-09-10 06:02:00,11.042,11.144,11.014,11.042,350000.0
2008-09-10 06:03:00,11.093,11.176,11.033,11.033,550000.0
2008-09-10 06:04:00,11.124,11.131,11.057,11.098,350000.0
2008-09-10 06:05:00,11.08,11.143,11.038,11.038,350000.0
2008-09-10 06:06:00,11.104,11.128,11.0,11.128,250000.0
2008-09-10 06:07:00,11.055,11.15,11.017,11.147,350000.0
2008-09-10 06:08:00,11.075,11.144,11.041,11.08,350000.0
2008-09-10 06:09:00,11.104,11.104,11.045,11.072,300000.0
2008-09-10 06:10:00,11.095,11.135,11.002,11.003,450000.0
2008-09-10 06:11:00,11.104,11.104,11.002,11.038,250000.0
2008-09-10 06:12:00,11.083,11.141,11.037,11.065,500000.0
2008-09-10 06:13:00,11.021,11.143,10.979,11.032,350000.0
2008-09-10 06:14:00,11.088,11.092,10.99,11.067,300000.0
2008-09-10 06:15:00,11.118,11.135,11.03,11.121,400000.0
2008-09-10 06:16:00,11.127,11.136,11.003,11.038,600000.0
2008-09-10 06:17:00,10.975,11.127,10.975,11.094,550000.0
2008-09-10 06:18:00,11.101,11.101,10.977,11.006,350000.0
2008-09-10 06:19:00,11.126,11.126,10.987,11.085,500000.0
2008-09-10 06:20:00,11.084,11.134,11.015,11.096,750000.0
2008-09-10 06:21:00,11.127,11.16,11.036,11.104,400000.0
2008-09-10 06:22:00,11.067,11.099,11.007,11.007,400000.0
2008-09-10 06:23:00,11.076,11.077,10.977,10.977,400000.0
2008-09-10 06:24:00,11.114,11.114,10.957,11.041,400000.0
2008-09-10 06:25:00,11.094,11.127,10.97,10.97,450000.0
2008-09-10 06:26:00,11.108,11.108,10.991,11.018,400000.0
2008-09-10 06:27:00,11.086,11.126,11.023,11.089,250000.0
2008-09-10 06:28:00,11.014,11.118,11.014,11.118,250000.0
2008-09-10 06:29:00,10.995,11.114,10.993,11.114,350000.0
2008-09-10 06:30:00,11.091,11.158,10.994,11.047,650000.0
2008-09-10 06:31:00,11.104,11.16,11.037,11.084,500000.0
2008-09-10 06:32:00,11.168,11.213,11.037,11.166,600000.0
2008-09-10 06:33:00,11.155,11.177,11.053,11.103,500000.0
2008-09-10 06:34:00,11.056,11.175,11.052,11.069,350000.0
2008-09-10 06:35:00,11.116,11.186,11.044,11.128,350000.0
2008-09-10 06:36:00,11.145,11.215,11.081,11.215,550000.0
2008-09-10 06:37:00,11.198,11.198,11.021,11.021,400000.0
2008-09-10 06:38:00,11.146,11.232,11.142,11.183,350000.0
2008-09-10 06:39:00,11.081,11.231,11.081,11.231,400000.0
2008-09-10 06:40:00,11.164,11.262,11.153,11.174,550000.0
2008-09-10 06:41:00,11.159,11.253,11.15,11.234,450000.0
2008-09-10 06:42:00,11.163,11.275,11.157,11.17,400000.0
2008-09-10 06:43:00,11.214,11.274,11.13,11.144,550000.0
2008-09-10 06:44:00,11.152,11.195,11.062,11.194,400000.0
2008-09-10 06:45:00,11.17,11.174,11.057,11.158,450000.0
2008-09-10 06:46:00,11.092,11.225,11.092,11.225,250000.0
2008-09-10 06:47:00,11.203,11.228,11.139,11.169,400000.0
2008-09-10 06:48:00,11.094,11.238,11.094,11.238,400000.0
2008-09-10 06:49:00,11.168,11.249,11.168,11.17,350000.0
2008-09-10 06:50:00,11.254,11.257,11.122,11.241,400000.0
2008-09-10 06:51:00,11.175,11.234,11.11,11.118,400000.0
2008-09-10 06:52:00,11.229,11.249,11.107,11.222,450000.0
2008-09-10 06:53:00,11.238,11.24,11.172,11.24,450000.0
2008-09-10 06:54:00,11.124,11.304,11.089,11.089,550000.0
2008-09-10 06:55:00,11.144,11.225,11.084,11.084,500000.0
2008-09-10 06:56:00,11.148,11.25,11.113,11.168,500000.0
2008-09-10 06:57:00,11.198,11.239,11.142,11.232,450000.0
2008-09-10 06:58:00,11.213,11.241,11.145,11.167,350000.0
2008-09-10 06:59:00,11.091,11.2,11.091,11.188,500000.0
2008-09-10 07:00:00,11.151,11.256,11.127,11.209,350000.0
2008-09-10 07:01:00,11.15,11.247,11.15,11.247,100000.0
2008-09-10 07:02:00,11.243,11.249,11.144,11.219,450000.0
2008-09-10 07:03:00,11.196,11.213,11.124,11.174,500000.0
2008-09-10 07:04:00,11.124,11.239,11.124,11.128,350000.0
2008-09-10 07:05:00,11.235,11.259,11.139,11.225,550000.0
2008-09-10 07:06:00,11.237,11.247,11.133,11.247,350000.0
2008-09-10 07:07:00,11.178,11.262,11.146,11.197,450000.0
2008-09-10 07:08:00,11.254,11.264,11.185,11.23,300000.0
2008-09-10 07:09:00,11.271,11.271,11.203,11.229,400000.0
2008-09-10 07:10:00,11.212,11.257,11.112,11.257,450000.0
2008-09-10 07:11:00,11.234,11.3,11.184,11.24,500000.0
2008-09-10 07:12:00,11.235,11.288,11.229,11.256,450000.0
2008-09-10 07:13:00,11.251,11.251,11.129,11.191,550000.0
2008-09-10 07:14:00,11.267,11.267,11.139,11.242,350000.0
2008-09-10 07:15:00,11.155,11.227,11.114,11.157,500000.0
2008-09-10 07:16:00,11.177,11.262,11.107,11.262,500000.0
2008-09-10 07:17:00,11.208,11.291,11.202,11.291,550000.0
2008-09-10 07:18:00,11.223,11.269,11.159,11.269,250000.0
2008-09-10 07:19:00,11.235,11.303,11.115,11.28,500000.0
2008-09-10 07:20:00,11.132,11.219,11.132,11.179,350000.0
2008-09-10 07:21:00,11.211,11.297,11.17,11.17,500000.0
2008-09-10 07:22:00,11.266,11.266,11.16,11.251,500000.0
2008-09-10 07:23:00,11.258,11.282,11.126,11.247,450000.0
2008-09-10 07:24:00,11.243,11.322,11.184,11.313,400000.0
2008-09-10 07:25:00,11.297,11.333,11.199,11.234,500000.0
2008-09-10 07:26:00,11.272,11.294,11.179,11.179,500000.0
2008-09-10 07:27:00,11.178,11.298,11.178,11.298,250000.0
2008-09-10 07:28:00,11.26,11.297,11.201,11.297,450000.0
2008-09-10 07:29:00,11.214,11.31,11.213,11.243,400000.0
2008-09-10 07:30:00,11.274,11.308,11.186,11.282,500000.0
2008-09-10 07:31:00,11.272,11.272,11.188,11.208,400000.0
2008-09-10 07:32:00,11.195,11.269,11.17,11.261,400000.0
2008-09-10 07:33:00,11.19,11.312,11.17,11.301,400000.0
2008-09-10 07:34:00,11.207,11.296,11.119,11.296,550000.0
2008-09-10 07:35:00,11.319,11.319,11.249,11.286,400000.0
2008-09-10 07:36:00,11.298,11.354,11.217,11.326,550000.0
2008-09-10 07:37:00,11.263,11.281,11.187,11.218,350000.0
2008-09-10 07:38:00,11.228,11.317,11.225,11.225,350000.0
2008-09-10 07:39:00,11.332,11.34,11.204,11.272,400000.0
2008-09-10 07:40:00,11.222,11.327,11.205,11.275,350000.0
2008-09-10 07:41:00,11.3,11.332,11.187,11.332,500000.0
2008-09-10 07:42:00,11.227,11.312,11.211,11.241,350000.0
2008-09-10 07:43:00,11.192,11.318,11.166,11.207,550000.0
2008-09-10 07:44:00,11.261,11.294,11.235,11.294,500000.0
2008-09-10 07:45:00,11.19,11.313,11.184,11.184,400000.0
2008-09-10 07:46:00,11.293,11.329,11.206,11.271,500000.0
2008-09-10 07:47:00,11.185,11.247,11.148,11.232,400000.0
2008-09-10 07:48:00,11.172,11.271,11.161,11.201,800000.0
2008-09-10 07:49:00,11.31,11.31,11.163,11.262,450000.0
2008-09-10 07:50:00,11.231,11.311,11.186,11.201,900000.0
2008-09-10 07:51:00,11.222,11.345,11.186,11.258,300000.0
2008-09-10 07:52:00,11.279,11.294,11.163,11.29,400000.0
2008-09-10 07:53:00,11.282,11.316,11.25,11.278,500000.0
2008-09-10 07:54:00,11.258,11.289,11.167,11.167,550000.0
2008-09-10 07:55:00,11.265,11.272,11.143,11.143,400000.0
2008-09-10 07:56:00,11.195,11.298,11.148,11.228,500000.0
2008-09-10 07:57:00,11.21,11.271,11.129,11.228,350000.0
2008-09-10 07:58:00,11.298,11.298,11.168,11.256,350000.0
2008-09-10 07:59:00,11.287,11.287,11.174,11.18,350000.0
2008-09-10 08:00:00,11.273,11.292,11.179,11.278,550000.0
2008-09-10 08:01:00,11.17,11.289,11.156,11.247,400000.0
2008-09-10 08:02:00,11.166,11.276,11.166,11.267,450000.0
2008-09-10 08:03:00,11.212,11.272,11.119,11.141,550000.0
2008-09-10 08:04:00,11.165,11.256,11.12,11.186,400000.0
2008-09-10 08:05:00,11.108,11.225,11.108,11.212,400000.0
2008-09-10 08:06:00,11.218,11.232,11.121,11.193,400000.0
2008-09-10 08:07:00,11.226,11.258,11.124,11.157,400000.0
2008-09-10 08:08:00,11.099,11.231,11.099,11.159,350000.0
2008-09-10 08:09:00,11.233,11.233,11.11,11.11,450000.0
2008-09-10 08:10:00,11.153,11.249,11.145,11.237,350000.0
2008-09-10 08:11:00,11.202,11.225,11.117,11.199,350000.0
2008-09-10 08:12:00,11.119,11.23,11.081,11.162,400000.0
2008-09-10 08:13:00,11.172,11.22,11.113,11.22,550000.0
2008-09-10 08:14:00,11.134,11.204,11.117,11.165,400000.0
2008-09-10 08:15:00,11.221,11.221,11.085,11.198,550000.0
2008-09-10 08:16:00,11.106,11.208,11.088,11.09,500000.0
2008-09-10 08:17:00,11.085,11.199,11.085,11.181,500000.0
2008-09-10 08:18:00,11.13,11.181,11.103,11.139,350000.0
2008-09-10 08:19:00,11.184,11.221,11.133,11.149,300000.0
2008-09-10 08:20:00,11.16,11.201,11.084,11.192,400000.0
2008-09-10 08:21:00,11.195,11.207,11.099,11.139,400000.0
2008-09-10 08:22:00,11.101,11.169,11.064,11.168,500000.0
2008-09-10 08:23:00,11.179,11.205,11.114,11.166,350000.0
2008-09-10 08:24:00,11.112,11.186,11.112,11.131,350000.0
2008-09-10 08:25:00,11.108,11.235,11.105,11.144,650000.0
2008-09-10 08:26:00,11.197,11.197,11.08,11.115,400000.0
2008-09-10 08:27:00,11.073,11.182,11.014,11.091,400000.0
2008-09-10 08:28:00,11.177,11.177,11.077,11.172,500000.0
2008-09-10 08:29:00,11.08,11.207,11.054,11.207,400000.0
2008-09-10 08:30:00,11.082,11.208,11.082,11.104,350000.0
2008-09-10 08:31:00,11.084,11.183,11.071,11.177,400000.0
2008-09-10 08:32:00,11.214,11.258,11.116,11.215,450000.0
2008-09-10 08:33:00,11.179,11.226,11.071,11.226,400000.0
2008-09-10 08:34:00,11.227,11.238,11.091,11.238,400000.0
2008-09-10 08:35:00,11.248,11.256,11.13,11.19,550000.0
2008-09-10 08:36:00,11.118,11.261,11.118,11.217,450000.0
2008-09-10 08:37:00,11.191,11.234,11.104,11.234,450000.0
2008-09-10 08:38:00,11.201,11.224,11.081,11.189,400000.0
2008-09-10 08:39:00,11.221,11.221,11.147,11.168,550000.0
2008-09-10 08:40:00,11.216,11.248,11.1,11.154,650000.0
2008-09-10 08:41:00,11.231,11.247,11.121,11.247,400000.0
2008-09-10 08:42:00,11.222,11.248,11.137,11.137,550000.0
2008-09-10 08:43:00,11.18,11.27,11.161,11.215,550000.0
2008-09-10 08:44:00,11.225,11.24,11.165,11.173,350000.0
2008-09-10 08:45:00,11.141,11.266,11.141,11.265,400000.0
2008-09-10 08:46:00,11.257,11.326,11.166,11.189,600000.0
2008-09-10 08:47:00,11.182,11.276,11.17,11.271,350000.0
2008-09-10 08:48:00,11.264,11.297,11.189,11.297,550000.0
2008-09-10 08:49:00,11.179,11.227,11.122,11.21,450000.0
2008-09-10 08:50:00,11.218,11.244,11.103,11.213,500000.0
2008-09-10 08:51:00,11.214,11.249,11.18,11.228,350000.0
2008-09-10 08:52:00,11.257,11.278,11.144,11.272,350000.0
2008-09-10 08:53:00,11.193,11.272,11.162,11.232,400000.0
2008-09-10 08:54:00,11.233,11.279,11.164,11.279,450000.0
2008-09-10 08:55:00,11.159,11.244,11.144,11.184,450000.0
2008-09-10 08:56:00,11.29,11.29,11.15,11.271,550000.0
2008-09-10 08:57:00,11.202,11.321,11.202,11.228,550000.0
2008-09-10 08:58:00,11.283,11.292,11.145,11.289,450000.0
2008-09-10 08:59:00,11.299,11.299,11.218,11.219,350000.0
2008-09-10 09:00:00,11.198,11.308,11.18,11.224,600000.0
2008-09-10 09:01:00,11.234,11.303,11.215,11.239,400000.0
2008-09-10 09:02:00,11.264,11.299,11.186,11.186,500000.0
2008-09-10 09:03:00,11.189,11.307,11.159,11.256,550000.0
2008-09-10 09:04:00,11.24,11.267,11.161,11.192,350000.0
2008-09-10 09:05:00,11.135,11.232,11.135,11.148,350000.0
2008-09-10 09:06:00,11.131,11.274,11.131,11.274,550000.0
2008-09-10 09:07:00,11.205,11.205,11.15,11.15,350000.0
2008-09-10 09:08:00,11.256,11.256,11.129,11.239,550000.0
2008-09-10 09:09:00,11.226,11.263,11.078,11.263,950000.0
2008-09-10 09:10:00,11.226,11.281,11.15,11.217,450000.0
2008-09-10 09:11:00,11.187,11.264,11.142,11.163,350000.0
2008-09-10 09:12:00,11.225,11.26,11.113,11.252,450000.0
2008-09-10 09:13:00,11.233,11.264,11.131,11.212,400000.0
2008-09-10 09:14:00,11.229,11.28,11.149,11.28,350000.0
2008-09-10 09:15:00,11.263,11.281,11.157,11.188,400000.0
2008-09-10 09:16:00,11.28,11.28,11.161,11.161,450000.0
2008-09-10 09:17:00,11.202,11.299,11.186,11.299,400000.0
2008-09-10 09:18:00,11.169,11.322,11.161,11.185,400000.0
2008-09-10 09:19:00,11.275,11.276,11.169,11.276,350000.0
2008-09-10 09:20:00,11.176,11.285,11.176,11.218,500000.0
2008-09-10 09:21:00,11.23,11.333,11.203,11.306,500000.0
2008-09-10 09:22:00,11.282,11.343,11.222,11.274,600000.0
2008-09-10 09:23:00,11.19,11.314,11.19,11.229,600000.0
2008-09-10 09:24:00,11.27,11.309,11.172,11.254,550000.0
2008-09-10 09:25:00,11.179,11.317,11.179,11.27,550000.0
2008-09-10 09:26:00,11.26,11.296,11.214,11.288,350000.0
2008-09-10 09:27:00,11.191,11.258,11.171,11.258,350000.0
2008-09-10 09:28:00,11.26,11.31,11.22,11.294,450000.0
2008-09-10 09:29:00,11.286,11.291,11.174,11.287,400000.0
2008-09-10 09:30:00,11.21,11.317,11.194,11.194,700000.0
2008-09-10 09:31:00,11.207,11.33,11.191,11.193,450000.0
2008-09-10 09:32:00,11.22,11.335,11.22,11.274,350000.0
2008-09-10 09:33:00,11.328,11.364,11.247,11.317,400000.0
2008-09-10 09:34:00,11.278,11.398,11.26,11.26,350000.0
2008-09-10 09:35:00,11.195,11.323,11.195,11.24,550000.0
2008-09-10 09:36:00,11.272,11.295,11.235,11.235,550000.0
2008-09-10 09:37:00,11.294,11.344,11.226,11.33,450000.0
2008-09-10 09:38:00,11.336,11.336,11.248,11.298,400000.0
2008-09-10 09:39:00,11.311,11.335,11.198,11.296,400000.0
2008-09-10 09:40:00,11.306,11.352,11.212,11.212,400000.0
2008-09-10 09:41:00,11.293,11.334,11.208,11.334,350000.0
2008-09-10 09:42:00,11.226,11.331,11.218,11.218,350000.0
2008-09-10 09:43:00,11.297,11.303,11.202,11.296,500000.0
2008-09-10 09:44:00,11.304,11.338,11.257,11.269,600000.0
2008-09-10 09:45:00,11.307,11.319,11.18,11.283,650000.0
2008-09-10 09:46:00,11.26,11.297,11.227,11.297,350000.0
2008-09-10 09:47:00,11.238,11.304,11.217,11.227,400000.0
2008-09-10 09:48:00,11.304,11.356,11.227,11.293,650000.0
2008-09-10 09:49:00,11.308,11.339,11.235,11.235,350000.0
2008-09-10 09:50:00,11.307,11.352,11.235,11.348,450000.0
2008-09-10 09:51:00,11.277,11.336,11.208,11.336,550000.0
2008-09-10 09:52:00,11.236,11.326,11.214,11.326,350000.0
2008-09-10 09:53:00,11.329,11.329,11.202,11.322,400000.0
2008-09-10 09:54:00,11.27,11.31,11.208,11.258,450000.0
2008-09-10 09:55:00,11.252,11.337,11.235,11.252,350000.0
2008-09-10 09:56:00,11.202,11.336,11.19,11.19,550000.0
2008-09-10 09:57:00,11.276,11.361,11.263,11.324,350000.0
2008-09-10 09:58:00,11.277,11.328,11.196,11.276,350000.0
2008-09-10 09:59:00,11.28,11.301,11.146,11.231,650000.0
2008-09-10 10:00:00,11.191,11.313,11.184,11.227,600000.0
2008-09-10 10:01:00,11.28,11.28,11.115,11.115,350000.0
2008-09-10 10:02:00,11.262,11.262,11.129,11.208,400000.0
2008-09-10 10:03:00,11.229,11.229,11.11,11.111,550000.0
2008-09-10 10:04:00,11.148,11.254,11.148,11.221,350000.0
2008-09-10 10:05:00,11.17,11.218,11.092,11.177,450000.0
2008-09-10 10:06:00,11.059,11.187,11.052,11.098,700000.0
2008-09-10 10:07:00,11.143,11.248,11.138,11.248,350000.0
2008-09-10 10:08:00,11.228,11.228,11.13,11.13,500000.0
2008-09-10 10:09:00,11.177,11.283,11.142,11.222,600000.0
2008-09-10 10:10:00,11.136,11.229,11.103,11.208,600000.0
2008-09-10 10:11:00,11.171,11.219,11.109,11.156,400000.0
2008-09-10 10:12:00,11.17,11.252,11.14,11.241,500000.0
2008-09-10 10:13:00,11.149,11.265,11.112,11.262,750000.0
2008-09-10 10:14:00,11.185,11.258,11.172,11.252,400000.0
2008-09-10 10:15:00,11.098,11.221,11.059,11.212,500000.0
2008-09-10 10:16:00,11.223,11.258,11.122,11.228,500000.0
2008-09-10 10:17:00,11.156,11.25,11.15,11.158,350000.0
2008-09-10 10:18:00,11.167,11.259,11.145,11.204,550000.0
2008-09-10 10:19:00,11.229,11.23,11.088,11.23,450000.0
2008-09-10 10:20:00,11.175,11.204,11.109,11.136,550000.0
2008-09-10 10:21:00,11.206,11.241,11.103,11.241,500000.0
2008-09-10 10:22:00,11.204,11.245,11.123,11.214,400000.0
2008-09-10 10:23:00,11.211,11.229,11.113,11.113,550000.0
2008-09-10 10:24:00,11.121,11.274,11.121,11.231,550000.0
2008-09-10 10:25:00,11.252,11.252,11.142,11.213,550000.0
2008-09-10 10:26:00,11.175,11.258,11.134,11.144,350000.0
2008-09-10 10:27:00,11.22,11.3,11.158,11.22,450000.0
2008-09-10 10:28:00,11.156,11.253,11.111,11.111,500000.0
2008-09-10 10:29:00,11.204,11.239,11.079,11.205,500000.0
2008-09-10 10:30:00,11.144,11.214,11.139,11.139,350000.0
2008-09-10 10:31:00,11.155,11.268,11.142,11.223,450000.0
2008-09-10 10:32:00,11.261,11.262,11.122,11.151,400000.0
2008-09-10 10:33:00,11.221,11.231,11.123,11.212,550000.0
2008-09-10 10:34:00,11.235,11.251,11.096,11.12,700000.0
2008-09-10 10:35:00,11.196,11.222,11.111,11.208,350000.0
2008-09-10 10:36:00,11.146,11.252,11.126,11.225,450000.0
2008-09-10 10:37:00,11.202,11.254,11.135,11.203,550000.0
2008-09-10 10:38:00,11.127,11.216,11.116,11.116,400000.0
2008-09-10 10:39:00,11.141,11.2,11.089,11.089,550000.0
2008-09-10 10:40:00,11.126,11.216,11.082,11.132,400000.0
2008-09-10 10:41:00,11.217,11.217,11.065,11.166,350000.0
2008-09-10 10:42:00,11.225,11.24,11.124,11.177,550000.0
2008-09-10 10:43:00,11.184,11.195,11.069,11.179,550000.0
2008-09-10 10:44:00,11.211,11.213,11.174,11.186,350000.0
2008-09-10 10:45:00,11.083,11.226,11.083,11.197,350000.0
2008-09-10 10:46:00,11.113,11.262,11.113,11.149,550000.0
2008-09-10 10:47:00,11.178,11.207,11.07,11.112,450000.0
2008-09-10 10:48:00,11.192,11.219,11.108,11.174,450000.0
2008-09-10 10:49:00,11.165,11.232,11.098,11.203,500000.0
2008-09-10 10:50:00,11.191,11.229,11.106,11.106,450000.0
2008-09-10 10:51:00,11.197,11.213,11.127,11.169,550000.0
2008-09-10 10:52:00,11.169,11.179,11.078,11.112,350000.0
2008-09-10 10:53:00,11.114,11.221,11.114,11.147,350000.0
2008-09-10 10:54:00,11.17,11.174,11.103,11.106,550000.0
2008-09-10 10:55:00,11.15,11.189,11.116,11.116,400000.0
2008-09-10 10:56:00,11.139,11.207,11.139,11.202,450000.0
2008-09-10 10:57:00,11.073,11.202,11.059,11.147,350000.0
2008-09-10 10:58:00,11.194,11.199,11.081,11.171,350000.0
2008-09-10 10:59:00,11.168,11.206,11.061,11.061,450000.0
2008-09-10 11:00:00,11.146,11.244,11.1,11.101,350000.0
2008-09-10 11:01:00,11.07,11.18,11.035,11.152,550000.0
2008-09-10 11:02:00,11.11,11.214,11.07,11.177,350000.0
2008-09-10 11:03:00,11.116,11.217,11.082,11.184,550000.0
2008-09-10 11:04:00,11.185,11.185,11.093,11.181,600000.0
2008-09-10 11:05:00,11.209,11.223,11.07,11.102,550000.0
2008-09-10 11:06:00,11.119,11.21,11.069,11.114,550000.0
2008-09-10 11:07:00,11.098,11.232,11.098,11.147,450000.0
2008-09-10 11:08:00,11.189,11.239,11.132,11.144,400000.0
2008-09-10 11:09:00,11.215,11.215,11.096,11.202,500000.0
2008-09-10 11:10:00,11.131,11.245,11.099,11.099,400000.0
2008-09-10 11:11:00,11.219,11.245,11.102,11.198,350000.0
2008-09-10 11:12:00,11.169,11.233,11.14,11.226,450000.0
2008-09-10 11:13:00,11.191,11.249,11.108,11.247,500000.0
2008-09-10 11:14:00,11.118,11.209,11.102,11.153,550000.0
2008-09-10 11:15:00,11.125,11.25,11.125,11.133,350000.0
2008-09-10 11:16:00,11.131,11.26,11.127,11.127,350000.0
2008-09-10 11:17:00,11.1,11.232,11.1,11.205,500000.0
2008-09-10 11:18:00,11.122,11.224,11.099,11.21,550000.0
2008-09-10 11:19:00,11.146,11.273,11.139,11.271,550000.0
2008-09-10 11:20:00,11.079,11.211,11.079,11.211,400000.0
2008-09-10 11:21:00,11.139,11.243,11.131,11.243,550000.0
2008-09-10 11:22:00,11.168,11.233,11.129,11.129,350000.0
2008-09-10 11:23:00,11.181,11.296,11.147,11.152,500000.0
2008-09-10 11:24:00,11.137,11.229,11.119,11.119,450000.0
2008-09-10 11:25:00,11.137,11.248,11.128,11.236,400000.0
2008-09-10 11:26:00,11.174,11.242,11.112,11.23,400000.0
2008-09-10 11:27:00,11.119,11.237,11.119,11.237,500000.0
2008-09-10 11:28:00,11.112,11.192,11.088,11.192,350000.0
2008-09-10 11:29:00,11.149,11.279,11.146,11.212,500000.0
2008-09-10 11:30:00,11.151,11.254,11.125,11.154,450000.0
2008-09-10 11:31:00,11.139,11.232,11.065,11.091,450000.0
2008-09-10 11:32:00,11.05,11.144,11.032,11.089,400000.0
2008-09-10 11:33:00,11.092,11.19,11.085,11.085,500000.0
2008-09-10 11:34:00,11.117,11.188,11.047,11.188,450000.0
2008-09-10 11:35:00,11.044,11.166,11.044,11.095,350000.0
2008-09-10 11:36:00,11.129,11.237,11.068,11.068,550000.0
2008-09-10 11:37:00,11.12,11.179,11.083,11.145,350000.0
2008-09-10 11:38:00,11.067,11.161,11.018,11.023,500000.0
2008-09-10 11:39:00,11.129,11.181,11.056,11.056,400000.0
2008-09-10 11:40:00,11.113,11.181,11.106,11.107,550000.0
2008-09-10 11:41:00,11.103,11.212,11.099,11.147,350000.0
2008-09-10 11:42:00,11.134,11.181,11.047,11.047,500000.0
2008-09-10 11:43:00,11.175,11.175,11.068,11.168,350000.0
2008-09-10 11:44:00,11.064,11.165,11.064,11.09,500000.0
2008-09-10 11:45:00,11.162,11.162,11.033,11.061,400000.0
2008-09-10 11:46:00,11.122,11.195,11.069,11.09,400000.0
2008-09-10 11:47:00,11.144,11.173,11.034,11.103,400000.0
2008-09-10 11:48:00,11.12,11.16,11.051,11.153,400000.0
2008-09-10 11:49:00,11.138,11.196,11.038,11.141,350000.0
2008-09-10 11:50:00,11.114,11.191,11.064,11.191,350000.0
2008-09-10 11:51:00,11.091,11.19,11.053,11.143,550000.0
2008-09-10 11:52:00,11.054,11.187,11.054,11.18,500000.0
2008-09-10 11:53:00,11.198,11.236,11.114,11.236,500000.0
2008-09-10 11:54:00,11.216,11.216,11.075,11.143,400000.0
2008-09-10 11:55:00,11.146,11.214,11.101,11.214,350000.0
2008-09-10 11:56:00,11.193,11.227,11.142,11.146,350000.0
2008-09-10 11:57:00,11.149,11.203,11.082,11.201,550000.0
2008-09-10 11:58:00,11.091,11.223,11.089,11.223,350000.0
2008-09-10 11:59:00,11.124,11.255,11.118,11.118,350000.0
2008-09-10 12:00:00,11.198,11.225,11.085,11.225,550000.0
2008-09-10 12:01:00,11.182,11.243,11.112,11.112,750000.0
2008-09-10 12:02:00,11.221,11.245,11.158,11.174,350000.0
2008-09-10 12:03:00,11.145,11.206,11.111,11.161,550000.0
2008-09-10 12:04:00,11.154,11.204,11.119,11.163,400000.0
2008-09-10 12:05:00,11.208,11.25,11.126,11.126,350000.0
2008-09-10 12:06:00,11.109,11.216,11.108,11.108,450000.0
2008-09-10 12:07:00,11.132,11.212,11.075,11.204,450000.0
2008-09-10 12:08:00,11.215,11.215,11.12,11.215,450000.0
2008-09-10 12:09:00,11.089,11.182,11.089,11.125,350000.0
2008-09-10 12:10:00,11.177,11.202,11.103,11.144,400000.0
2008-09-10 12:11:00,11.134,11.234,11.116,11.116,550000.0
2008-09-10 12:12:00,11.072,11.198,11.072,11.099,350000.0
2008-09-10 12:13:00,11.185,11.21,11.101,11.206,500000.0
2008-09-10 12:14:00,11.1,11.17,11.032,11.17,350000.0
2008-09-10 12:15:00,11.143,11.198,11.09,11.09,450000.0
2008-09-10 12:16:00,11.067,11.157,11.065,11.065,350000.0
2008-09-10 12:17:00,11.066,11.189,11.066,11.154,400000.0
2008-09-10 12:18:00,11.152,11.193,11.084,11.193,450000.0
2008-09-10 12:19:00,11.093,11.185,11.056,11.1,500000.0
2008-09-10 12:20:00,11.079,11.177,11.068,11.079,550000.0
2008-09-10 12:21:00,11.156,11.158,11.065,11.158,350000.0
2008-09-10 12:22:00,11.145,11.229,11.072,11.179,550000.0
2008-09-10 12:23:00,11.11,11.186,11.097,11.097,400000.0
2008-09-10 12:24:00,11.18,11.209,11.067,11.184,600000.0
2008-09-10 12:25:00,11.221,11.226,11.119,11.119,350000.0
2008-09-10 12:26:00,11.227,11.249,11.114,11.116,350000.0
2008-09-10 12:27:00,11.181,11.221,11.087,11.203,350000.0
2008-09-10 12:28:00,11.114,11.239,11.092,11.092,550000.0
2008-09-10 12:29:00,11.15,11.267,11.15,11.153,350000.0
2008-09-10 12:30:00,11.156,11.263,11.105,11.197,500000.0
2008-09-10 12:31:00,11.108,11.244,11.108,11.213,450000.0
2008-09-10 12:32:00,11.182,11.216,11.122,11.208,400000.0
2008-09-10 12:33:00,11.119,11.23,11.119,11.212,550000.0
2008-09-10 12:34:00,11.137,11.239,11.137,11.196,350000.0
2008-09-10 12:35:00,11.21,11.249,11.112,11.186,500000.0
2008-09-10 12:36:00,11.2,11.206,11.135,11.206,350000.0
2008-09-10 12:37:00,11.233,11.233,11.163,11.215,400000.0
2008-09-10 12:38:00,11.137,11.219,11.111,11.111,350000.0
2008-09-10 12:39:00,11.084,11.218,11.084,11.1,550000.0
2008-09-10 12:40:00,11.224,11.224,11.091,11.143,350000.0
2008-09-10 12:41:00,11.201,11.201,11.06,11.135,400000.0
2008-09-10 12:42:00,11.086,11.171,11.062,11.145,550000.0
2008-09-10 12:43:00,11.164,11.205,11.129,11.174,500000.0
2008-09-10 12:44:00,11.097,11.207,11.076,11.114,500000.0
2008-09-10 12:45:00,11.182,11.226,11.074,11.204,400000.0
2008-09-10 12:46:00,11.15,11.156,11.1,11.1,350000.0
2008-09-10 12:47:00,11.099,11.217,11.097,11.174,500000.0
2008-09-10 12:48:00,11.069,11.197,11.055,11.118,400000.0
2008-09-10 12:49:00,11.127,11.221,11.107,11.125,500000.0
2008-09-10 12:50:00,11.157,11.235,11.098,11.13,450000.0
2008-09-10 12:51:00,11.152,11.237,11.106,11.106,350000.0
2008-09-10 12:52:00,11.137,11.221,11.105,11.18,500000.0
2008-09-10 12:53:00,11.103,11.211,11.103,11.211,500000.0
2008-09-10 12:54:00,11.126,11.241,11.091,11.15,550000.0
2008-09-10 12:55:00,11.125,11.165,11.067,11.148,350000.0
2008-09-10 12:56:00,11.105,11.194,11.105,11.163,500000.0
2008-09-10 12:57:00,11.195,11.199,11.094,11.168,400000.0
2008-09-10 12:58:00,11.201,11.236,11.143,11.231,450000.0
2008-09-10 12:59:00,11.221,11.265,11.139,11.148,350000.0
2008-09-10 13:00:00,11.217,11.217,11.147,11.204,350000.0
2008-09-10 13:01:00,11.18,11.213,11.103,11.171,450000.0
2008-09-10 13:02:00,11.115,11.213,11.115,11.157,400000.0
2008-09-10 13:03:00,11.162,11.215,11.147,11.209,450000.0
2008-09-10 13:04:00,11.213,11.234,11.109,11.209,400000.0
2008-09-10 13:05:00,11.104,11.24,11.097,11.21,550000.0
2008-09-10 13:06:00,11.228,11.228,11.096,11.188,450000.0
2008-09-10 13:07:00,11.137,11.237,11.125,11.173,500000.0
2008-09-10 13:08:00,11.172,11.199,11.072,11.072,400000.0
2008-09-10 13:09:00,11.161,11.228,11.102,11.228,500000.0
2008-09-10 13:10:00,11.155,11.224,11.123,11.191,400000.0
2008-09-10 13:11:00,11.106,11.194,11.1,11.165,400000.0
2008-09-10 13:12:00,11.196,11.236,11.096,11.096,550000.0
2008-09-10 13:13:00,11.105,11.169,11.047,11.165,450000.0
2008-09-10 13:14:00,11.099,11.164,11.066,11.131,400000.0
2008-09-10 13:15:00,11.115,11.203,11.044,11.044,350000.0
2008-09-10 13:16:00,11.157,11.157,11.057,11.155,350000.0
2008-09-10 13:17:00,11.068,11.186,11.068,11.165,500000.0
2008-09-10 13:18:00,11.173,11.196,11.125,11.187,350000.0
2008-09-10 13:19:00,11.202,11.202,11.065,11.065,400000.0
2008-09-10 13:20:00,11.099,11.171,11.072,11.134,500000.0
2008-09-10 13:21:00,11.117,11.227,11.086,11.225,500000.0
2008-09-10 13:22:00,11.216,11.216,11.135,11.148,400000.0
2008-09-10 13:23:00,11.185,11.218,11.102,11.214,400000.0
2008-09-10 13:24:00,11.204,11.204,11.091,11.168,350000.0
2008-09-10 13:25:00,11.203,11.235,11.139,11.235,350000.0
2008-09-10 13:26:00,11.098,11.211,11.07,11.154,650000.0
2008-09-10 13:27:00,11.188,11.259,11.132,11.134,550000.0
2008-09-10 13:28:00,11.157,11.225,11.084,11.225,400000.0
2008-09-10 13:29:00,11.102,11.245,11.102,11.19,350000.0
2008-09-10 13:30:00,11.13,11.228,11.13,11.14,550000.0
2008-09-10 13:31:00,11.152,11.263,11.149,11.263,450000.0
2008-09-10 13:32:00,11.236,11.277,11.122,11.17,550000.0
2008-09-10 13:33:00,11.231,11.28,11.112,11.28,500000.0
2008-09-10 13:34:00,11.124,11.27,11.109,11.141,350000.0
2008-09-10 13:35:00,11.227,11.259,11.144,11.217,400000.0
2008-09-10 13:36:00,11.203,11.287,11.149,11.25,450000.0
2008-09-10 13:37:00,11.26,11.271,11.176,11.267,400000.0
2008-09-10 13:38:00,11.178,11.288,11.164,11.288,400000.0
2008-09-10 13:39:00,11.254,11.262,11.142,11.232,500000.0
2008-09-10 13:40:00,11.121,11.291,11.117,11.284,700000.0
2008-09-10 13:41:00,11.213,11.244,11.152,11.213,400000.0
2008-09-10 13:42:00,11.259,11.3,11.19,11.224,400000.0
2008-09-10 13:43:00,11.283,11.306,11.162,11.282,500000.0
2008-09-10 13:44:00,11.233,11.282,11.188,11.27,350000.0
2008-09-10 13:45:00,11.234,11.304,11.226,11.226,350000.0
2008-09-10 13:46:00,11.235,11.318,11.2,11.2,450000.0
2008-09-10 13:47:00,11.195,11.264,11.164,11.199,350000.0
2008-09-10 13:48:00,11.206,11.312,11.171,11.312,500000.0
2008-09-10 13:49:00,11.331,11.331,11.186,11.28,400000.0
2008-09-10 13:50:00,11.193,11.297,11.169,11.297,400000.0
2008-09-10 13:51:00,11.273,11.299,11.15,11.15,400000.0
2008-09-10 13:52:00,11.273,11.326,11.186,11.251,350000.0
2008-09-10 13:53:00,11.151,11.277,11.151,11.158,450000.0
2008-09-10 13:54:00,11.281,11.281,11.121,11.262,400000.0
2008-09-10 13:55:00,11.222,11.257,11.115,11.217,450000.0
2008-09-10 13:56:00,11.228,11.232,11.152,11.162,350000.0
2008-09-10 13:57:00,11.21,11.225,11.102,11.225,350000.0
2008-09-10 13:58:00,11.224,11.224,11.09,11.191,400000.0
2008-09-10 13:59:00,11.166,11.27,11.107,11.12,450000.0
2008-09-10 14:00:00,11.201,11.239,11.091,11.239,350000.0
2008-09-10 14:01:00,11.141,11.255,11.127,11.127,550000.0
2008-09-10 14:02:00,11.179,11.281,11.113,11.281,400000.0
2008-09-10 14:03:00,11.268,11.268,11.158,11.205,400000.0
2008-09-10 14:04:00,11.125,11.275,11.125,11.271,350000.0
2008-09-10 14:05:00,11.238,11.256,11.096,11.147,400000.0
2008-09-10 14:06:00,11.202,11.242,11.126,11.211,400000.0
2008-09-10 14:07:00,11.062,11.183,11.062,11.141,400000.0
2008-09-10 14:08:00,11.045,11.174,11.027,11.044,350000.0
2008-09-10 14:09:00,11.021,11.127,11.01,11.076,550000.0
2008-09-10 14:10:00,11.065,11.161,11.044,11.115,350000.0
2008-09-10 14:11:00,11.187,11.203,11.142,11.203,350000.0
2008-09-10 14:12:00,11.16,11.184,11.08,11.184,400000.0
2008-09-10 14:13:00,11.165,11.209,11.102,11.148,350000.0
2008-09-10 14:14:00,11.153,11.167,11.033,11.101,350000.0
2008-09-10 14:15:00,11.11,11.193,11.089,11.096,450000.0
2008-09-10 14:16:00,11.118,11.207,11.033,11.163,750000.0
2008-09-10 14:17:00,11.011,11.105,11.011,11.1,350000.0
2008-09-10 14:18:00,11.099,11.191,11.09,11.09,400000.0
2008-09-10 14:19:00,11.137,11.182,11.013,11.163,500000.0
2008-09-10 14:20:00,11.085,11.184,11.051,11.098,600000.0
2008-09-10 14:21:00,11.19,11.225,11.108,11.108,350000.0
2008-09-10 14:22:00,11.121,11.239,11.121,11.16,400000.0
2008-09-10 14:23:00,11.233,11.291,11.137,11.16,650000.0
2008-09-10 14:24:00,11.18,11.259,11.134,11.186,550000.0
2008-09-10 14:25:00,11.279,11.291,11.107,11.107,700000.0
2008-09-10 14:26:00,11.158,11.26,11.122,11.122,350000.0
2008-09-10 14:27:00,11.148,11.193,11.078,11.19,400000.0
2008-09-10 14:28:00,11.178,11.215,11.068,11.187,550000.0
2008-09-10 14:29:00,11.212,11.232,11.129,11.129,450000.0
2008-09-10 14:30:00,11.22,11.232,11.127,11.218,400000.0
2008-09-10 14:31:00,11.136,11.263,11.136,11.242,400000.0
2008-09-10 14:32:00,11.176,11.286,11.154,11.154,500000.0
2008-09-10 14:33:00,11.218,11.304,11.198,11.295,400000.0
2008-09-10 14:34:00,11.258,11.284,11.142,11.142,450000.0
2008-09-10 14:35:00,11.24,11.241,11.171,11.171,350000.0
2008-09-10 14:36:00,11.182,11.271,11.153,11.243,450000.0
2008-09-10 14:37:00,11.184,11.285,11.135,11.135,550000.0
2008-09-10 14:38:00,11.216,11.232,11.122,11.178,400000.0
2008-09-10 14:39:00,11.18,11.318,11.162,11.209,800000.0
2008-09-10 14:40:00,11.179,11.278,11.161,11.266,700000.0
2008-09-10 14:41:00,11.206,11.236,11.142,11.236,350000.0
2008-09-10 14:42:00,11.208,11.299,11.183,11.229,450000.0
2008-09-10 14:43:00,11.237,11.283,11.146,11.283,500000.0
2008-09-10 14:44:00,11.166,11.244,11.164,11.244,450000.0
2008-09-10 14:45:00,11.264,11.304,11.172,11.172,400000.0
2008-09-10 14:46:00,11.306,11.322,11.177,11.223,550000.0
2008-09-10 14:47:00,11.261,11.31,11.166,11.294,350000.0
2008-09-10 14:48:00,11.287,11.324,11.236,11.294,400000.0
2008-09-10 14:49:00,11.305,11.339,11.187,11.205,500000.0
2008-09-10 14:50:00,11.254,11.362,11.225,11.348,400000.0
2008-09-10 14:51:00,11.378,11.38,11.247,11.312,350000.0
2008-09-10 14:52:00,11.394,11.394,11.295,11.315,450000.0
2008-09-10 14:53:00,11.296,11.382,11.241,11.359,450000.0
2008-09-10 14:54:00,11.362,11.398,11.241,11.313,400000.0
2008-09-10 14:55:00,11.334,11.404,11.278,11.321,450000.0
2008-09-10 14:56:00,11.332,11.351,11.244,11.348,350000.0
2008-09-10 14:57:00,11.302,11.378,11.277,11.353,500000.0
2008-09-10 14:58:00,11.306,11.332,11.221,11.332,400000.0
2008-09-10 14:59:00,11.284,11.333,11.213,11.213,550000.0
2008-09-10 15:00:00,11.272,11.363,11.246,11.246,350000.0
2008-09-10 15:01:00,11.358,11.358,11.25,11.28,400000.0
2008-09-10 15:02:00,11.316,11.351,11.247,11.303,400000.0
2008-09-10 15:03:00,11.367,11.424,11.281,11.396,450000.0
2008-09-10 15:04:00,11.279,11.353,11.219,11.347,400000.0
2008-09-10 15:05:00,11.37,11.393,11.27,11.314,400000.0
2008-09-10 15:06:00,11.389,11.389,11.256,11.291,400000.0
2008-09-10 15:07:00,11.325,11.449,11.308,11.391,350000.0
2008-09-10 15:08:00,11.324,11.439,11.314,11.429,450000.0
2008-09-10 15:09:00,11.457,11.457,11.303,11.336,450000.0
2008-09-10 15:10:00,11.362,11.49,11.333,11.368,400000.0
2008-09-10 15:11:00,11.417,11.453,11.361,11.425,500000.0
2008-09-10 15:12:00,11.372,11.448,11.341,11.448,350000.0
2008-09-10 15:13:00,11.372,11.429,11.304,11.304,400000.0
2008-09-10 15:14:00,11.318,11.446,11.312,11.312,400000.0
2008-09-10 15:15:00,11.346,11.447,11.322,11.342,350000.0
2008-09-10 15:16:00,11.313,11.452,11.313,11.452,350000.0
2008-09-10 15:17:00,11.337,11.452,11.335,11.423,500000.0
2008-09-10 15:18:00,11.435,11.462,11.342,11.462,450000.0
2008-09-10 15:19:00,11.416,11.546,11.38,11.404,450000.0
2008-09-10 15:20:00,11.455,11.51,11.414,11.429,550000.0
2008-09-10 15:21:00,11.573,11.573,11.415,11.463,400000.0
2008-09-10 15:22:00,11.535,11.551,11.39,11.508,400000.0
2008-09-10 15:23:00,11.501,11.538,11.411,11.495,550000.0
2008-09-10 15:24:00,11.452,11.531,11.41,11.443,600000.0
2008-09-10 15:25:00,11.534,11.573,11.39,11.441,350000.0
2008-09-10 15:26:00,11.491,11.517,11.389,11.389,450000.0
2008-09-10 15:27:00,11.448,11.536,11.371,11.44,450000.0
2008-09-10 15:28:00,11.454,11.464,11.404,11.45,350000.0
2008-09-10 15:29:00,11.503,11.503,11.394,11.419,400000.0
2008-09-10 15:30:00,11.409,11.502,11.372,11.426,400000.0
2008-09-10 15:31:00,11.366,11.444,11.335,11.337,350000.0
2008-09-10 15:32:00,11.485,11.485,11.337,11.437,500000.0
2008-09-10 15:33:00,11.416,11.461,11.39,11.44,350000.0
2008-09-10 15:34:00,11.395,11.483,11.391,11.46,450000.0
2008-09-10 15:35:00,11.457,11.461,11.346,11.395,500000.0
2008-09-10 15:36:00,11.459,11.507,11.396,11.505,550000.0
2008-09-10 15:37:00,11.442,11.486,11.363,11.457,450000.0
2008-09-10 15:38:00,11.417,11.493,11.39,11.39,450000.0
2008-09-10 15:39:00,11.381,11.471,11.381,11.459,350000.0
2008-09-10 15:40:00,11.35,11.452,11.341,11.408,550000.0
2008-09-10 15:41:00,11.423,11.47,11.338,11.339,350000.0
2008-09-10 15:42:00,11.364,11.466,11.309,11.434,400000.0
2008-09-10 15:43:00,11.449,11.45,11.35,11.422,500000.0
2008-09-10 15:44:00,11.425,11.458,11.351,11.433,350000.0
2008-09-10 15:45:00,11.347,11.476,11.327,11.369,450000.0
2008-09-10 15:46:00,11.427,11.453,11.308,11.453,350000.0
2008-09-10 15:47:00,11.404,11.41,11.269,11.28,550000.0
2008-09-10 15:48:00,11.329,11.417,11.319,11.334,350000.0
2008-09-10 15:49:00,11.437,11.449,11.373,11.435,350000.0
2008-09-10 15:50:00,11.447,11.451,11.313,11.347,550000.0
2008-09-10 15:51:00,11.342,11.463,11.342,11.463,500000.0
2008-09-10 15:52:00,11.329,11.431,11.304,11.304,350000.0
2008-09-10 15:53:00,11.356,11.466,11.337,11.416,400000.0
2008-09-10 15:54:00,11.431,11.465,11.34,11.407,450000.0
2008-09-10 15:55:00,11.345,11.443,11.308,11.354,550000.0
2008-09-10 15:56:00,11.463,11.463,11.289,11.289,450000.0
2008-09-10 15:57:00,11.35,11.418,11.295,11.418,500000.0
2008-09-10 15:58:00,11.417,11.433,11.301,11.433,500000.0
2008-09-10 15:59:00,11.439,11.439,11.329,11.356,450000.0
2008-09-10 16:00:00,11.289,11.435,11.289,11.424,550000.0
2008-09-10 16:01:00,11.392,11.425,11.3,11.399,450000.0
2008-09-10 16:02:00,11.335,11.465,11.326,11.386,550000.0
2008-09-10 16:03:00,11.349,11.408,11.293,11.311,400000.0
2008-09-10 16:04:00,11.292,11.412,11.237,11.372,400000.0
2008-09-10 16:05:00,11.367,11.423,11.241,11.241,650000.0
2008-09-10 16:06:00,11.267,11.353,11.267,11.272,500000.0
2008-09-10 16:07:00,11.374,11.374,11.251,11.251,500000.0
2008-09-10 16:08:00,11.251,11.394,11.251,11.306,450000.0
2008-09-10 16:09:00,11.254,11.361,11.237,11.361,350000.0
2008-09-10 16:10:00,11.332,11.358,11.234,11.315,400000.0
2008-09-10 16:11:00,11.252,11.38,11.241,11.311,550000.0
2008-09-10 16:12:00,11.273,11.372,11.26,11.372,400000.0
2008-09-10 16:13:00,11.288,11.348,11.253,11.313,350000.0
2008-09-10 16:14:00,11.337,11.35,11.242,11.281,350000.0
2008-09-10 16:15:00,11.339,11.363,11.237,11.321,550000.0
2008-09-10 16:16:00,11.298,11.377,11.241,11.325,550000.0
2008-09-10 16:17:00,11.296,11.326,11.177,11.177,350000.0
2008-09-10 16:18:00,11.278,11.308,11.175,11.266,400000.0
2008-09-10 16:19:00,11.208,11.313,11.208,11.291,500000.0
2008-09-10 16:20:00,11.279,11.305,11.18,11.305,550000.0
2008-09-10 16:21:00,11.178,11.294,11.142,11.142,400000.0
2008-09-10 16:22:00,11.246,11.246,11.145,11.183,450000.0
2008-09-10 16:23:00,11.141,11.293,11.141,11.153,400000.0
2008-09-10 16:24:00,11.223,11.24,11.147,11.216,400000.0
2008-09-10 16:25:00,11.207,11.282,11.109,11.204,450000.0
2008-09-10 16:26:00,11.215,11.27,11.111,11.111,550000.0
2008-09-10 16:27:00,11.217,11.261,11.132,11.261,650000.0
2008-09-10 16:28:00,11.23,11.241,11.131,11.217,550000.0
2008-09-10 16:29:00,11.173,11.249,11.12,11.151,400000.0
2008-09-10 16:30:00,11.24,11.24,11.111,11.137,600000.0
2008-09-10 16:31:00,11.248,11.264,11.108,11.125,500000.0
2008-09-10 16:32:00,11.238,11.266,11.138,11.26,450000.0
2008-09-10 16:33:00,11.162,11.244,11.126,11.175,550000.0
2008-09-10 16:34:00,11.281,11.281,11.195,11.195,350000.0
2008-09-10 16:35:00,11.153,11.257,11.134,11.169,400000.0
2008-09-10 16:36:00,11.224,11.308,11.16,11.188,400000.0
2008-09-10 16:37:00,11.223,11.252,11.148,11.168,500000.0
2008-09-10 16:38:00,11.081,11.278,11.081,11.114,450000.0
2008-09-10 16:39:00,11.222,11.267,11.146,11.267,500000.0
2008-09-10 16:40:00,11.176,11.251,11.123,11.181,450000.0
2008-09-10 16:41:00,11.176,11.272,11.142,11.239,400000.0
2008-09-10 16:42:00,11.262,11.31,11.159,11.277,700000.0
2008-09-10 16:43:00,11.194,11.245,11.071,11.207,550000.0
2008-09-10 16:44:00,11.204,11.204,11.085,11.138,400000.0
2008-09-10 16:45:00,11.115,11.169,11.072,11.143,350000.0
2008-09-10 16:46:00,11.126,11.186,11.087,11.135,500000.0
2008-09-10 16:47:00,11.063,11.2,11.04,11.076,600000.0
2008-09-10 16:48:00,11.182,11.201,11.078,11.106,400000.0
2008-09-10 16:49:00,11.131,11.184,11.031,11.031,450000.0
2008-09-10 16:50:00,11.152,11.154,11.052,11.137,500000.0
2008-09-10 16:51:00,11.047,11.142,10.964,10.964,500000.0
2008-09-10 16:52:00,10.938,11.065,10.938,11.026,400000.0
2008-09-10 16:53:00,11.005,11.008,10.889,10.919,400000.0
2008-09-10 16:54:00,10.971,11.015,10.89,10.956,400000.0
2008-09-10 16:55:00,10.982,11.046,10.858,11.004,500000.0
2008-09-10 16:56:00,10.906,11.029,10.887,10.905,400000.0
2008-09-10 16:57:00,10.939,10.999,10.855,10.969,350000.0
2008-09-10 16:58:00,10.905,10.965,10.815,10.815,550000.0
2008-09-10 16:59:00,10.902,11.023,10.902,10.94,400000.0
2008-09-10 17:00:00,10.937,11.064,10.887,11.046,350000.0
2008-09-10 17:01:00,11.058,11.058,10.924,11.017,450000.0
2008-09-10 17:02:00,10.987,11.065,10.987,11.024,400000.0
2008-09-10 17:03:00,10.962,10.962,10.865,10.865,450000.0
2008-09-10 17:04:00,10.93,11.03,10.9,10.972,350000.0
2008-09-10 17:05:00,11.064,11.067,10.93,11.005,400000.0
2008-09-10 17:06:00,11.037,11.043,10.924,11.036,350000.0
2008-09-10 17:07:00,10.967,10.996,10.871,10.899,550000.0
2008-09-10 17:08:00,10.993,10.993,10.85,10.873,350000.0
2008-09-10 17:09:00,10.825,10.979,10.825,10.935,450000.0
2008-09-10 17:10:00,10.865,10.891,10.749,10.843,500000.0
2008-09-10 17:11:00,10.826,10.953,10.826,10.848,550000.0
2008-09-10 17:12:00,10.83,10.927,10.83,10.927,400000.0
2008-09-10 17:13:00,10.827,10.955,10.78,10.78,600000.0
2008-09-10 17:14:00,10.821,10.843,10.786,10.786,350000.0
2008-09-10 17:15:00,10.856,10.943,10.822,10.832,350000.0
2008-09-10 17:16:00,10.941,10.941,10.817,10.914,450000.0
2008-09-10 17:17:00,10.905,10.99,10.841,10.892,400000.0
2008-09-10 17:18:00,10.873,10.978,10.837,10.949,400000.0
2008-09-10 17:19:00,10.879,10.879,10.742,10.792,550000.0
2008-09-10 17:20:00,10.863,10.863,10.724,10.741,350000.0
2008-09-10 17:21:00,10.727,10.833,10.697,10.808,550000.0
2008-09-10 17:22:00,10.803,10.826,10.699,10.709,400000.0
2008-09-10 17:23:00,10.819,10.819,10.688,10.688,550000.0
2008-09-10 17:24:00,10.698,10.831,10.698,10.813,450000.0
2008-09-10 17:25:00,10.807,10.867,10.765,10.78,450000.0
2008-09-10 17:26:00,10.741,10.857,10.741,10.747,450000.0
2008-09-10 17:27:00,10.849,10.857,10.734,10.809,650000.0
2008-09-10 17:28:00,10.765,10.835,10.697,10.835,550000.0
2008-09-10 17:29:00,10.767,10.863,10.761,10.863,400000.0
2008-09-10 17:30:00,10.73,10.845,10.728,10.807,350000.0
2008-09-10 17:31:00,10.799,10.884,10.747,10.811,600000.0
2008-09-10 17:32:00,10.744,10.866,10.744,10.801,400000.0
2008-09-10 17:33:00,10.856,10.869,10.705,10.743,350000.0
2008-09-10 17:34:00,10.756,10.856,10.747,10.855,500000.0
2008-09-10 17:35:00,10.896,10.896,10.803,10.818,500000.0
2008-09-10 17:36:00,10.925,10.931,10.812,10.927,400000.0
2008-09-10 17:37:00,10.908,10.908,10.797,10.885,500000.0
2008-09-10 17:38:00,10.865,10.911,10.792,10.905,350000.0
2008-09-10 17:39:00,10.928,10.928,10.83,10.852,350000.0
2008-09-10 17:40:00,10.952,10.952,10.825,10.941,550000.0
2008-09-10 17:41:00,10.869,10.975,10.834,10.967,550000.0
2008-09-10 17:42:00,10.848,10.982,10.848,10.982,500000.0
2008-09-10 17:43:00,10.858,10.961,10.85,10.891,550000.0
2008-09-10 17:44:00,10.884,10.957,10.828,10.866,350000.0
2008-09-10 17:45:00,10.867,10.93,10.833,10.863,550000.0
2008-09-10 17:46:00,10.861,10.89,10.795,10.802,350000.0
2008-09-10 17:47:00,10.812,10.924,10.788,10.924,550000.0
2008-09-10 17:48:00,10.928,10.933,10.817,10.933,400000.0
2008-09-10 17:49:00,10.791,10.936,10.779,10.895,650000.0
2008-09-10 17:50:00,10.858,10.933,10.794,10.797,350000.0
2008-09-10 17:51:00,10.823,10.877,10.756,10.877,550000.0
2008-09-10 17:52:00,10.894,10.905,10.823,10.905,400000.0
2008-09-10 17:53:00,10.819,10.849,10.77,10.77,500000.0
2008-09-10 17:54:00,10.797,10.874,10.786,10.818,350000.0
2008-09-10 17:55:00,10.834,10.873,10.775,10.795,550000.0
2008-09-10 17:56:00,10.748,10.863,10.722,10.806,500000.0
2008-09-10 17:57:00,10.737,10.83,10.737,10.83,400000.0
2008-09-10 17:58:00,10.801,10.801,10.702,10.702,500000.0
2008-09-10 17:59:00,10.691,10.802,10.68,10.802,350000.0
2008-09-10 18:00:00,10.788,10.846,10.708,10.708,400000.0
2008-09-10 18:01:00,10.73,10.774,10.674,10.68,400000.0
2008-09-10 18:02:00,10.76,10.78,10.64,10.705,450000.0
2008-09-10 18:03:00,10.756,10.797,10.692,10.751,450000.0
2008-09-10 18:04:00,10.802,10.805,10.701,10.729,550000.0
2008-09-10 18:05:00,10.78,10.842,10.683,10.733,750000.0
2008-09-10 18:06:00,10.797,10.846,10.77,10.798,400000.0
2008-09-10 18:07:00,10.802,10.834,10.686,10.811,400000.0
2008-09-10 18:08:00,10.824,10.848,10.731,10.834,400000.0
2008-09-10 18:09:00,10.757,10.864,10.739,10.821,350000.0
2008-09-10 18:10:00,10.853,10.894,10.778,10.894,400000.0
2008-09-10 18:11:00,10.782,10.879,10.744,10.858,450000.0
2008-09-10 18:12:00,10.898,10.898,10.768,10.857,400000.0
2008-09-10 18:13:00,10.741,10.858,10.741,10.849,450000.0
2008-09-10 18:14:00,10.885,10.921,10.786,10.877,350000.0
2008-09-10 18:15:00,10.907,10.907,10.788,10.788,450000.0
2008-09-10 18:16:00,10.887,10.891,10.762,10.833,550000.0
2008-09-10 18:17:00,10.88,10.896,10.812,10.812,450000.0
2008-09-10 18:18:00,10.764,10.868,10.764,10.806,450000.0
2008-09-10 18:19:00,10.899,10.899,10.759,10.863,500000.0
2008-09-10 18:20:00,10.801,10.92,10.801,10.834,550000.0
2008-09-10 18:21:00,10.837,10.874,10.781,10.832,550000.0
2008-09-10 18:22:00,10.868,10.9,10.783,10.884,450000.0
2008-09-10 18:23:00,10.844,10.931,10.822,10.919,550000.0
2008-09-10 18:24:00,10.828,10.904,10.794,10.904,350000.0
2008-09-10 18:25:00,10.774,10.914,10.759,10.771,1950000.0
2008-09-10 18:26:00,10.775,10.897,10.756,10.789,350000.0
2008-09-10 18:27:00,10.78,10.877,10.736,10.746,350000.0
2008-09-10 18:28:00,10.785,10.866,10.785,10.866,350000.0
2008-09-10 18:29:00,10.805,10.913,10.764,10.815,450000.0
2008-09-10 18:30:00,10.813,10.869,10.749,10.749,400000.0
2008-09-10 18:31:00,10.828,10.902,10.823,10.823,1550000.0
2008-09-10 18:32:00,10.802,10.89,10.706,10.834,550000.0
2008-09-10 18:33:00,10.873,10.873,10.788,10.83,350000.0
2008-09-10 18:34:00,10.839,10.941,10.805,10.876,350000.0
2008-09-10 18:35:00,10.871,10.943,10.866,10.866,350000.0
2008-09-10 18:36:00,10.91,10.915,10.818,10.915,400000.0
2008-09-10 18:37:00,10.855,10.934,10.831,10.934,400000.0
2008-09-10 18:38:00,10.869,10.955,10.869,10.95,450000.0
2008-09-10 18:39:00,10.965,10.975,10.898,10.924,350000.0
2008-09-10 18:40:00,10.891,10.992,10.858,10.984,500000.0
2008-09-10 18:41:00,10.969,11.035,10.9,10.995,500000.0
2008-09-10 18:42:00,10.949,11.003,10.834,10.929,550000.0
2008-09-10 18:43:00,10.958,10.958,10.839,10.914,500000.0
2008-09-10 18:44:00,10.9,10.982,10.862,10.982,500000.0
2008-09-10 18:45:00,10.937,10.983,10.894,10.894,400000.0
2008-09-10 18:46:00,10.966,10.966,10.814,10.917,550000.0
2008-09-10 18:47:00,10.92,10.977,10.844,10.877,550000.0
2008-09-10 18:48:00,10.903,10.933,10.827,10.863,1900000.0
2008-09-10 18:49:00,10.843,10.923,10.796,10.838,450000.0
2008-09-10 18:50:00,10.919,10.921,10.809,10.9,350000.0
2008-09-10 18:51:00,10.895,10.946,10.85,10.919,550000.0
2008-09-10 18:52:00,10.84,10.921,10.84,10.887,350000.0
2008-09-10 18:53:00,10.837,10.903,10.786,10.87,450000.0
2008-09-10 18:54:00,10.887,10.908,10.772,10.856,400000.0
2008-09-10 18:55:00,10.83,10.916,10.814,10.869,450000.0
2008-09-10 18:56:00,10.894,10.931,10.831,10.877,350000.0
2008-09-10 18:57:00,10.787,10.947,10.787,10.909,350000.0
2008-09-10 18:58:00,10.898,10.908,10.821,10.895,1250000.0
2008-09-10 18:59:00,10.899,10.922,10.812,10.904,1500000.0
2008-09-10 19:00:00,10.883,10.91,10.835,10.903,400000.0
2008-09-10 19:01:00,10.837,10.878,10.774,10.84,500000.0
2008-09-10 19:02:00,10.812,10.888,10.812,10.873,350000.0
2008-09-10 19:03:00,10.806,10.934,10.806,10.859,450000.0
2008-09-10 19:04:00,10.793,10.947,10.793,10.882,450000.0
2008-09-10 19:05:00,10.822,10.913,10.795,10.913,400000.0
2008-09-10 19:06:00,10.869,10.932,10.772,10.832,400000.0
2008-09-10 19:07:00,10.902,10.915,10.841,10.896,350000.0
2008-09-10 19:08:00,10.874,10.905,10.819,10.824,450000.0
2008-09-10 19:09:00,10.797,10.889,10.778,10.816,550000.0
2008-09-10 19:10:00,10.883,10.89,10.83,10.89,500000.0
2008-09-10 19:11:00,10.832,10.893,10.753,10.893,550000.0
2008-09-10 19:12:00,10.866,10.895,10.781,10.794,550000.0
2008-09-10 19:13:00,10.799,10.854,10.768,10.805,550000.0
2008-09-10 19:14:00,10.765,10.851,10.736,10.809,350000.0
2008-09-10 19:15:00,10.859,10.924,10.779,10.862,550000.0
2008-09-10 19:16:00,10.821,10.862,10.745,10.745,350000.0
2008-09-10 19:17:00,10.798,10.836,10.701,10.803,350000.0
2008-09-10 19:18:00,10.815,10.842,10.734,10.734,500000.0
2008-09-10 19:19:00,10.802,10.847,10.69,10.847,350000.0
2008-09-10 19:20:00,10.84,10.859,10.734,10.739,500000.0
2008-09-10 19:21:00,10.762,10.841,10.727,10.832,400000.0
2008-09-10 19:22:00,10.728,10.818,10.698,10.723,350000.0
2008-09-10 19:23:00,10.68,10.743,10.68,10.69,350000.0
2008-09-10 19:24:00,10.785,10.825,10.685,10.803,550000.0
2008-09-10 19:25:00,10.819,10.839,10.696,10.788,450000.0
2008-09-10 19:26:00,10.767,10.813,10.684,10.684,450000.0
2008-09-10 19:27:00,10.838,10.87,10.726,10.75,400000.0
2008-09-10 19:28:00,10.771,10.854,10.757,10.824,450000.0
2008-09-10 19:29:00,10.838,10.838,10.727,10.729,500000.0
2008-09-10 19:30:00,10.751,10.818,10.735,10.735,400000.0
2008-09-10 19:31:00,10.75,10.785,10.703,10.762,450000.0
2008-09-10 19:32:00,10.813,10.841,10.746,10.764,400000.0
2008-09-10 19:33:00,10.756,10.832,10.741,10.828,500000.0
2008-09-10 19:34:00,10.77,10.853,10.755,10.824,400000.0
2008-09-10 19:35:00,10.752,10.851,10.752,10.805,350000.0
2008-09-10 19:36:00,10.858,10.888,10.762,10.795,350000.0
2008-09-10 19:37:00,10.868,10.868,10.735,10.776,550000.0
2008-09-10 19:38:00,10.852,10.879,10.75,10.859,400000.0
2008-09-10 19:39:00,10.823,10.833,10.698,10.735,400000.0
2008-09-10 19:40:00,10.763,10.833,10.708,10.807,400000.0
2008-09-10 19:41:00,10.82,10.886,10.739,10.886,500000.0
2008-09-10 19:42:00,10.844,10.845,10.734,10.834,500000.0
2008-09-10 19:43:00,10.75,10.905,10.75,10.884,350000.0
2008-09-10 19:44:00,10.76,10.872,10.76,10.836,400000.0
2008-09-10 19:45:00,10.856,10.856,10.708,10.841,400000.0
2008-09-10 19:46:00,10.808,10.882,10.753,10.753,350000.0
2008-09-10 19:47:00,10.803,10.833,10.754,10.804,400000.0
2008-09-10 19:48:00,10.781,10.835,10.731,10.804,400000.0
2008-09-10 19:49:00,10.804,10.855,10.729,10.817,400000.0
2008-09-10 19:50:00,10.727,10.806,10.671,10.806,400000.0
2008-09-10 19:51:00,10.809,10.831,10.697,10.74,400000.0
2008-09-10 19:52:00,10.795,10.824,10.698,10.822,450000.0
2008-09-10 19:53:00,10.799,10.82,10.745,10.801,400000.0
2008-09-10 19:54:00,10.734,10.794,10.723,10.753,400000.0
2008-09-10 19:55:00,10.761,10.865,10.761,10.842,350000.0
2008-09-10 19:56:00,10.765,10.864,10.752,10.815,450000.0
2008-09-10 19:57:00,10.831,10.853,10.725,10.725,350000.0
2008-09-10 19:58:00,10.857,10.857,10.746,10.746,350000.0
2008-09-10 20:00:00,10.736,10.828,10.736,10.788,450000.0
2008-09-10 20:01:00,10.785,10.851,10.728,10.779,500000.0
2008-09-10 20:02:00,10.746,10.812,10.729,10.75,350000.0
2008-09-10 20:03:00,10.841,10.841,10.705,10.782,550000.0
2008-09-10 20:04:00,10.786,10.807,10.681,10.752,350000.0
2008-09-10 20:05:00,10.749,10.841,10.734,10.795,350000.0
2008-09-10 20:06:00,10.778,10.838,10.712,10.801,500000.0
2008-09-10 20:07:00,10.749,10.861,10.714,10.785,500000.0
2008-09-10 20:08:00,10.821,10.885,10.73,10.779,450000.0
2008-09-10 20:09:00,10.754,10.819,10.713,10.719,450000.0
2008-09-10 20:10:00,10.776,10.815,10.686,10.763,550000.0
2008-09-10 20:11:00,10.693,10.729,10.58,10.58,550000.0
2008-09-10 20:12:00,10.663,10.673,10.572,10.653,350000.0
2008-09-10 20:13:00,10.629,10.696,10.583,10.691,350000.0
2008-09-10 20:14:00,10.646,10.739,10.646,10.715,350000.0
2008-09-10 20:15:00,10.619,10.746,10.619,10.64,550000.0
2008-09-10 20:16:00,10.613,10.657,10.574,10.657,400000.0
2008-09-10 20:17:00,10.621,10.713,10.579,10.689,350000.0
2008-09-10 20:18:00,10.639,10.708,10.577,10.658,500000.0
2008-09-10 20:19:00,10.708,10.708,10.548,10.704,350000.0
2008-09-10 20:20:00,10.722,10.747,10.603,10.711,400000.0
2008-09-10 20:21:00,10.766,10.789,10.66,10.708,450000.0
2008-09-10 20:22:00,10.638,10.772,10.638,10.763,400000.0
2008-09-10 20:23:00,10.629,10.758,10.629,10.672,500000.0
2008-09-10 20:24:00,10.674,10.729,10.674,10.698,350000.0
2008-09-10 20:25:00,10.71,10.734,10.656,10.673,450000.0
2008-09-10 20:26:00,10.594,10.702,10.586,10.669,350000.0
2008-09-10 20:27:00,10.668,10.708,10.603,10.67,400000.0
2008-09-10 20:28:00,10.714,10.728,10.583,10.644,550000.0
2008-09-10 20:29:00,10.583,10.719,10.583,10.702,500000.0
2008-09-10 20:30:00,10.705,10.719,10.598,10.694,500000.0
2008-09-10 20:31:00,10.682,10.722,10.61,10.682,400000.0
2008-09-10 20:32:00,10.665,10.772,10.613,10.738,500000.0
2008-09-10 20:33:00,10.61,10.67,10.594,10.67,400000.0
2008-09-10 20:34:00,10.636,10.748,10.618,10.703,550000.0
2008-09-10 20:35:00,10.72,10.72,10.621,10.621,450000.0
2008-09-10 20:36:00,10.725,10.742,10.634,10.661,350000.0
2008-09-10 20:37:00,10.717,10.721,10.627,10.668,350000.0
2008-09-10 20:38:00,10.724,10.764,10.634,10.634,350000.0
2008-09-10 20:39:00,10.74,10.74,10.659,10.71,350000.0
2008-09-10 20:40:00,10.724,10.78,10.658,10.758,550000.0
2008-09-10 20:41:00,10.689,10.773,10.618,10.754,550000.0
2008-09-10 20:42:00,10.672,10.732,10.619,10.675,500000.0
2008-09-10 20:43:00,10.743,10.778,10.626,10.761,350000.0
2008-09-10 20:44:00,10.64,10.74,10.568,10.74,350000.0
2008-09-10 20:45:00,10.678,10.749,10.644,10.644,400000.0
2008-09-10 20:46:00,10.656,10.784,10.652,10.652,400000.0
2008-09-10 20:47:00,10.658,10.772,10.622,10.644,400000.0
2008-09-10 20:48:00,10.656,10.747,10.63,10.747,350000.0
2008-09-10 20:49:00,10.681,10.727,10.545,10.727,350000.0
2008-09-10 20:50:00,10.618,10.717,10.614,10.614,400000.0
2008-09-10 20:51:00,10.68,10.738,10.629,10.644,500000.0
2008-09-10 20:52:00,10.737,10.761,10.634,10.708,500000.0
2008-09-10 20:53:00,10.679,10.798,10.67,10.759,550000.0
2008-09-10 20:54:00,10.626,10.763,10.614,10.711,500000.0
2008-09-10 20:55:00,10.682,10.784,10.656,10.743,500000.0
2008-09-10 20:56:00,10.691,10.762,10.629,10.629,250000.0
2008-09-10 20:57:00,10.632,10.738,10.609,10.617,550000.0
2008-09-10 20:58:00,10.68,10.748,10.627,10.641,450000.0
2008-09-10 20:59:00,10.654,10.717,10.564,10.693,450000.0
2008-09-10 21:00:00,10.626,10.72,10.622,10.655,650000.0
2008-09-10 21:01:00,10.584,10.689,10.568,10.687,450000.0
2008-09-10 21:02:00,10.684,10.712,10.595,10.629,550000.0
2008-09-10 21:03:00,10.657,10.727,10.604,10.727,550000.0
2008-09-10 21:04:00,10.709,10.744,10.619,10.711,550000.0
2008-09-10 21:05:00,10.702,10.702,10.558,10.698,450000.0
2008-09-10 21:06:00,10.65,10.727,10.618,10.631,550000.0
2008-09-10 21:07:00,10.716,10.763,10.633,10.68,300000.0
2008-09-10 21:08:00,10.749,10.762,10.632,10.725,500000.0
2008-09-10 21:09:00,10.682,10.783,10.648,10.648,350000.0
2008-09-10 21:10:00,10.741,10.791,10.652,10.674,800000.0
2008-09-10 21:12:00,10.618,10.754,10.618,10.629,550000.0
2008-09-10 21:13:00,10.698,10.74,10.605,10.74,350000.0
2008-09-10 21:14:00,10.741,10.741,10.583,10.62,300000.0
2008-09-10 21:15:00,10.604,10.72,10.591,10.609,400000.0
2008-09-10 21:16:00,10.673,10.748,10.638,10.704,550000.0
2008-09-10 21:17:00,10.694,10.732,10.606,10.606,450000.0
2008-09-10 21:18:00,10.696,10.753,10.661,10.672,500000.0
2008-09-10 21:19:00,10.71,10.728,10.583,10.728,450000.0
2008-09-10 21:20:00,10.724,10.724,10.561,10.605,950000.0
2008-09-10 21:21:00,10.728,10.728,10.585,10.601,550000.0
2008-09-10 21:22:00,10.624,10.748,10.621,10.621,550000.0
2008-09-10 21:23:00,10.743,10.743,10.623,10.726,350000.0
2008-09-10 21:24:00,10.656,10.764,10.656,10.678,350000.0
2008-09-10 21:25:00,10.694,10.722,10.676,10.676,400000.0
2008-09-10 21:26:00,10.653,10.752,10.584,10.617,400000.0
2008-09-10 21:27:00,10.645,10.729,10.593,10.729,550000.0
2008-09-10 21:28:00,10.72,10.752,10.637,10.641,400000.0
2008-09-10 21:29:00,10.763,10.763,10.663,10.683,500000.0
2008-09-10 21:30:00,10.664,10.772,10.624,10.671,550000.0
2008-09-10 21:31:00,10.676,10.781,10.64,10.666,550000.0
2008-09-10 21:32:00,10.629,10.736,10.629,10.723,450000.0
2008-09-10 21:34:00,10.691,10.706,10.599,10.683,500000.0
2008-09-10 21:35:00,10.77,10.77,10.593,10.593,350000.0
2008-09-10 21:36:00,10.655,10.767,10.632,10.761,350000.0
2008-09-10 21:38:00,10.626,10.812,10.626,10.781,550000.0
2008-09-10 21:39:00,10.689,10.72,10.579,10.72,500000.0
2008-09-10 21:40:00,10.707,10.778,10.648,10.731,400000.0
2008-09-10 21:41:00,10.578,10.725,10.578,10.614,550000.0
2008-09-10 21:42:00,10.722,10.758,10.635,10.751,450000.0
2008-09-10 21:43:00,10.74,10.74,10.58,10.729,400000.0
2008-09-10 21:44:00,10.672,10.721,10.584,10.721,400000.0
2008-09-10 21:45:00,10.68,10.756,10.608,10.728,450000.0
2008-09-10 21:46:00,10.614,10.725,10.614,10.66,550000.0
2008-09-10 21:47:00,10.718,10.718,10.651,10.654,400000.0
2008-09-10 21:48:00,10.664,10.671,10.592,10.61,350000.0
2008-09-10 21:49:00,10.653,10.676,10.578,10.628,550000.0
2008-09-10 21:50:00,10.661,10.661,10.55,10.577,350000.0
2008-09-10 21:51:00,10.602,10.688,10.568,10.688,450000.0
2008-09-10 21:52:00,10.567,10.674,10.536,10.674,550000.0
2008-09-10 21:53:00,10.616,10.714,10.544,10.544,550000.0
2008-09-10 21:54:00,10.687,10.692,10.571,10.641,500000.0
2008-09-10 21:55:00,10.578,10.693,10.578,10.693,350000.0
2008-09-10 21:56:00,10.666,10.702,10.563,10.614,500000.0
2008-09-10 21:57:00,10.564,10.666,10.564,10.619,250000.0
2008-09-10 21:58:00,10.62,10.684,10.565,10.565,350000.0
2008-09-10 21:59:00,10.669,10.692,10.561,10.613,500000.0
2008-09-10 22:00:00,10.673,10.728,10.636,10.636,500000.0
2008-09-10 22:01:00,10.622,10.693,10.568,10.69,350000.0
2008-09-10 22:02:00,10.631,10.672,10.567,10.631,550000.0
2008-09-10 22:03:00,10.606,10.701,10.606,10.701,100000.0
2008-09-10 22:04:00,10.603,10.682,10.553,10.601,450000.0
2008-09-10 22:07:00,10.698,10.699,10.66,10.66,250000.0
2008-09-10 22:08:00,10.663,10.703,10.663,10.666,250000.0
2008-09-10 22:09:00,10.649,10.703,10.554,10.67,550000.0
2008-09-10 22:10:00,10.598,10.694,10.574,10.664,400000.0
2008-09-10 22:11:00,10.682,10.706,10.605,10.674,350000.0
2008-09-10 22:12:00,10.56,10.694,10.56,10.671,400000.0
2008-09-10 22:15:00,10.662,10.692,10.606,10.678,300000.0
2008-09-10 22:16:00,10.661,10.674,10.588,10.674,450000.0
2008-09-10 22:17:00,10.595,10.68,10.588,10.68,400000.0
2008-09-10 22:18:00,10.679,10.706,10.624,10.678,350000.0
2008-09-10 22:19:00,10.627,10.72,10.597,10.597,300000.0
2008-09-10 22:20:00,10.679,10.679,10.606,10.674,300000.0
2008-09-10 22:21:00,10.575,10.688,10.575,10.688,300000.0
2008-09-10 22:22:00,10.594,10.695,10.573,10.573,250000.0
2008-09-10 22:23:00,10.57,10.681,10.57,10.645,450000.0
2008-09-10 22:25:00,10.708,10.708,10.61,10.61,100000.0
2008-09-10 22:26:00,10.594,10.715,10.594,10.682,250000.0
2008-09-10 22:27:00,10.639,10.675,10.592,10.604,350000.0
2008-09-10 22:28:00,10.669,10.711,10.631,10.711,300000.0
2008-09-10 22:29:00,10.609,10.717,10.571,10.571,500000.0
2008-09-10 22:30:00,10.638,10.737,10.588,10.64,550000.0
2008-09-10 22:31:00,10.713,10.713,10.575,10.602,400000.0
2008-09-10 22:32:00,10.696,10.696,10.563,10.651,550000.0
2008-09-10 22:33:00,10.629,10.735,10.61,10.678,500000.0
2008-09-10 22:34:00,10.693,10.735,10.6,10.609,350000.0
2008-09-10 22:35:00,10.621,10.686,10.56,10.593,400000.0
2008-09-10 22:36:00,10.553,10.677,10.553,10.645,350000.0
2008-09-10 22:37:00,10.643,10.679,10.569,10.606,350000.0
2008-09-10 22:38:00,10.614,10.695,10.554,10.68,350000.0
2008-09-10 22:39:00,10.578,10.676,10.553,10.676,500000.0
2008-09-10 22:40:00,10.592,10.679,10.561,10.679,550000.0
2008-09-10 22:41:00,10.637,10.666,10.542,10.551,400000.0
2008-09-10 22:42:00,10.67,10.679,10.591,10.679,550000.0
2008-09-10 22:43:00,10.646,10.697,10.575,10.678,500000.0
2008-09-10 22:44:00,10.668,10.677,10.613,10.677,450000.0
2008-09-10 22:45:00,10.651,10.664,10.532,10.582,350000.0
2008-09-10 22:46:00,10.646,10.669,10.563,10.628,400000.0
2008-09-10 22:47:00,10.587,10.633,10.513,10.59,400000.0
2008-09-10 22:48:00,10.604,10.607,10.584,10.607,350000.0
2008-09-10 22:49:00,10.643,10.668,10.537,10.537,450000.0
2008-09-10 22:50:00,10.578,10.623,10.556,10.556,400000.0
2008-09-10 22:51:00,10.55,10.631,10.532,10.597,300000.0
2008-09-10 22:52:00,10.597,10.623,10.496,10.59,250000.0
2008-09-10 22:53:00,10.608,10.608,10.495,10.57,350000.0
2008-09-10 22:54:00,10.508,10.614,10.493,10.614,400000.0
2008-09-10 22:55:00,10.547,10.611,10.547,10.589,400000.0
2008-09-10 22:56:00,10.607,10.639,10.529,10.621,350000.0
2008-09-10 22:57:00,10.619,10.644,10.509,10.632,400000.0
2008-09-10 22:58:00,10.645,10.645,10.552,10.603,400000.0
2008-09-10 22:59:00,10.586,10.623,10.492,10.561,1100000.0
2008-09-10 23:00:00,10.516,10.62,10.516,10.571,500000.0
2008-09-10 23:04:00,10.548,10.674,10.527,10.582,400000.0
2008-09-10 23:07:00,10.55,10.63,10.49,10.555,400000.0
2008-09-10 23:08:00,10.611,10.613,10.568,10.594,350000.0
2008-09-10 23:09:00,10.598,10.622,10.584,10.613,350000.0
2008-09-10 23:10:00,10.618,10.626,10.593,10.607,400000.0
2008-09-10 23:11:00,10.588,10.612,10.523,10.523,200000.0
2008-09-10 23:12:00,10.612,10.612,10.457,10.576,400000.0
2008-09-10 23:13:00,10.601,10.603,10.446,10.579,400000.0
2008-09-10 23:14:00,10.592,10.609,10.512,10.512,350000.0
2008-09-10 23:15:00,10.521,10.598,10.488,10.524,400000.0
2008-09-10 23:18:00,10.545,10.572,10.455,10.455,250000.0
2008-09-10 23:20:00,10.62,10.62,10.504,10.569,850000.0
2008-09-10 23:21:00,10.547,10.575,10.547,10.575,100000.0
2008-09-10 23:29:00,10.549,10.654,10.484,10.484,500000.0
2008-09-10 23:30:00,10.471,10.561,10.471,10.541,250000.0
2008-09-10 23:33:00,10.544,10.597,10.495,10.579,250000.0
2008-09-10 23:35:00,10.549,10.617,10.505,10.538,200000.0
2008-09-10 23:40:00,10.504,10.624,10.482,10.482,850000.0
2008-09-10 23:47:00,10.52,10.533,10.52,10.533,100000.0
2008-09-10 23:50:00,10.593,10.621,10.481,10.481,200000.0
2008-09-11 00:00:00,10.565,10.605,10.482,10.535,450000.0
2008-09-11 00:01:00,10.632,10.632,10.51,10.51,350000.0
2008-09-11 00:02:00,10.528,10.629,10.496,10.629,650000.0
2008-09-11 00:03:00,10.636,10.636,10.529,10.622,350000.0
2008-09-11 00:04:00,10.627,10.628,10.518,10.606,350000.0
2008-09-11 00:05:00,10.62,10.62,10.497,10.614,350000.0
2008-09-11 00:06:00,10.581,10.597,10.534,10.565,400000.0
2008-09-11 00:07:00,10.579,10.598,10.478,10.581,450000.0
2008-09-11 00:08:00,10.609,10.629,10.506,10.506,400000.0
2008-09-11 00:09:00,10.572,10.592,10.53,10.573,400000.0
2008-09-11 00:10:00,10.599,10.631,10.488,10.595,350000.0
2008-09-11 00:11:00,10.636,10.636,10.569,10.591,400000.0
2008-09-11 00:12:00,10.622,10.622,10.481,10.598,550000.0
2008-09-11 00:13:00,10.626,10.641,10.497,10.611,350000.0
2008-09-11 00:14:00,10.569,10.615,10.55,10.615,300000.0
2008-09-11 00:15:00,10.625,10.635,10.523,10.635,550000.0
2008-09-11 00:17:00,10.565,10.624,10.497,10.596,400000.0
2008-09-11 00:18:00,10.578,10.614,10.492,10.51,400000.0
2008-09-11 00:19:00,10.556,10.624,10.484,10.541,900000.0
2008-09-11 00:20:00,10.552,10.673,10.487,10.513,850000.0
2008-09-11 00:21:00,10.609,10.609,10.497,10.509,300000.0
2008-09-11 00:22:00,10.592,10.608,10.466,10.558,400000.0
2008-09-11 00:23:00,10.629,10.629,10.48,10.594,600000.0
2008-09-11 00:24:00,10.539,10.639,10.507,10.567,500000.0
2008-09-11 00:25:00,10.547,10.598,10.525,10.598,350000.0
2008-09-11 00:26:00,10.587,10.628,10.489,10.564,350000.0
2008-09-11 00:27:00,10.576,10.59,10.448,10.524,450000.0
2008-09-11 00:28:00,10.572,10.616,10.519,10.519,250000.0
2008-09-11 00:29:00,10.535,10.621,10.511,10.594,550000.0
2008-09-11 00:30:00,10.513,10.627,10.49,10.545,950000.0
2008-09-11 00:31:00,10.523,10.548,10.471,10.517,450000.0
2008-09-11 00:32:00,10.614,10.624,10.529,10.591,350000.0
2008-09-11 00:33:00,10.633,10.633,10.493,10.548,350000.0
2008-09-11 00:34:00,10.605,10.62,10.525,10.525,250000.0
2008-09-11 00:35:00,10.614,10.639,10.513,10.562,550000.0
2008-09-11 00:36:00,10.58,10.584,10.486,10.535,400000.0
2008-09-11 00:37:00,10.597,10.622,10.525,10.622,400000.0
2008-09-11 00:38:00,10.599,10.632,10.526,10.614,400000.0
2008-09-11 00:39:00,10.508,10.594,10.498,10.588,350000.0
2008-09-11 00:40:00,10.493,10.614,10.486,10.529,950000.0
2008-09-11 00:42:00,10.461,10.626,10.461,10.605,400000.0
2008-09-11 00:43:00,10.633,10.694,10.559,10.563,400000.0
2008-09-11 00:44:00,10.624,10.624,10.51,10.51,300000.0
2008-09-11 00:45:00,10.58,10.639,10.531,10.54,450000.0
2008-09-11 00:46:00,10.633,10.64,10.496,10.64,600000.0
2008-09-11 00:47:00,10.644,10.668,10.554,10.658,400000.0
2008-09-11 00:48:00,10.554,10.682,10.544,10.641,500000.0
2008-09-11 00:49:00,10.544,10.622,10.503,10.622,350000.0
2008-09-11 00:50:00,10.558,10.662,10.484,10.662,900000.0
2008-09-11 00:51:00,10.629,10.633,10.511,10.581,250000.0
2008-09-11 00:52:00,10.563,10.644,10.503,10.584,400000.0
2008-09-11 00:54:00,10.566,10.671,10.557,10.557,350000.0
2008-09-11 00:55:00,10.572,10.668,10.56,10.641,350000.0
2008-09-11 00:56:00,10.607,10.607,10.556,10.563,350000.0
2008-09-11 00:57:00,10.66,10.66,10.535,10.552,500000.0
2008-09-11 00:58:00,10.611,10.645,10.506,10.627,500000.0
2008-09-11 00:59:00,10.64,10.687,10.544,10.624,550000.0
2008-09-11 01:00:00,10.573,10.633,10.537,10.599,550000.0
2008-09-11 01:02:00,10.636,10.636,10.548,10.591,400000.0
2008-09-11 01:03:00,10.631,10.675,10.531,10.544,350000.0
2008-09-11 01:04:00,10.596,10.681,10.536,10.56,500000.0
2008-09-11 01:05:00,10.59,10.683,10.567,10.592,500000.0
2008-09-11 01:06:00,10.644,10.665,10.583,10.583,500000.0
2008-09-11 01:07:00,10.667,10.667,10.55,10.55,350000.0
2008-09-11 01:08:00,10.576,10.603,10.494,10.571,400000.0
2008-09-11 01:09:00,10.513,10.67,10.513,10.593,550000.0
2008-09-11 01:10:00,10.568,10.613,10.483,10.541,500000.0
2008-09-11 01:12:00,10.619,10.619,10.5,10.582,400000.0
2008-09-11 01:13:00,10.509,10.605,10.482,10.583,450000.0
2008-09-11 01:14:00,10.593,10.693,10.539,10.628,450000.0
2008-09-11 01:15:00,10.626,10.627,10.499,10.589,500000.0
2008-09-11 01:17:00,10.529,10.572,10.463,10.556,400000.0
2008-09-11 01:18:00,10.596,10.605,10.487,10.487,450000.0
2008-09-11 01:19:00,10.622,10.622,10.52,10.527,400000.0
2008-09-11 01:20:00,10.564,10.616,10.523,10.538,450000.0
2008-09-11 01:21:00,10.577,10.613,10.498,10.522,450000.0
2008-09-11 01:22:00,10.624,10.624,10.5,10.57,300000.0
2008-09-11 01:23:00,10.507,10.577,10.483,10.483,550000.0
2008-09-11 01:24:00,10.502,10.599,10.477,10.599,350000.0
2008-09-11 01:25:00,10.589,10.631,10.542,10.585,300000.0
2008-09-11 01:26:00,10.583,10.645,10.521,10.579,350000.0
2008-09-11 01:27:00,10.52,10.602,10.484,10.576,250000.0
2008-09-11 01:28:00,10.6,10.651,10.556,10.604,400000.0
2008-09-11 01:29:00,10.546,10.629,10.499,10.578,400000.0
2008-09-11 01:30:00,10.61,10.652,10.551,10.647,400000.0
2008-09-11 01:31:00,10.59,10.6,10.489,10.546,350000.0
2008-09-11 01:32:00,10.531,10.674,10.531,10.562,400000.0
2008-09-11 01:33:00,10.618,10.618,10.475,10.517,550000.0
2008-09-11 01:34:00,10.581,10.69,10.546,10.66,450000.0
2008-09-11 01:35:00,10.614,10.653,10.51,10.51,550000.0
2008-09-11 01:36:00,10.609,10.655,10.56,10.621,450000.0
2008-09-11 01:37:00,10.588,10.645,10.528,10.613,400000.0
2008-09-11 01:38:00,10.608,10.665,10.504,10.62,400000.0
2008-09-11 01:39:00,10.637,10.637,10.519,10.576,500000.0
2008-09-11 01:40:00,10.604,10.654,10.523,10.654,500000.0
2008-09-11 01:41:00,10.633,10.67,10.548,10.67,650000.0
2008-09-11 01:42:00,10.61,10.634,10.507,10.604,500000.0
2008-09-11 01:43:00,10.533,10.667,10.523,10.649,600000.0
2008-09-11 01:44:00,10.552,10.629,10.54,10.592,500000.0
2008-09-11 01:45:00,10.599,10.627,10.468,10.517,500000.0
2008-09-11 01:46:00,10.581,10.669,10.581,10.646,550000.0
2008-09-11 01:47:00,10.609,10.642,10.529,10.529,400000.0
2008-09-11 01:48:00,10.525,10.634,10.475,10.604,550000.0
2008-09-11 01:49:00,10.575,10.655,10.556,10.556,500000.0
2008-09-11 01:50:00,10.585,10.607,10.447,10.597,600000.0
2008-09-11 01:51:00,10.581,10.623,10.524,10.587,400000.0
2008-09-11 01:52:00,10.523,10.602,10.439,10.439,450000.0
2008-09-11 01:53:00,10.573,10.62,10.458,10.458,450000.0
2008-09-11 01:54:00,10.527,10.656,10.524,10.524,350000.0
2008-09-11 01:55:00,10.616,10.616,10.449,10.503,500000.0
2008-09-11 01:56:00,10.61,10.669,10.524,10.524,400000.0
2008-09-11 01:57:00,10.542,10.581,10.475,10.581,400000.0
2008-09-11 01:58:00,10.548,10.594,10.548,10.594,150000.0
2008-09-11 01:59:00,10.552,10.582,10.493,10.537,350000.0
2008-09-11 02:01:00,10.503,10.605,10.503,10.605,400000.0
2008-09-11 02:02:00,10.494,10.593,10.434,10.476,700000.0
2008-09-11 02:03:00,10.527,10.595,10.527,10.578,300000.0
2008-09-11 02:04:00,10.529,10.59,10.467,10.531,550000.0
2008-09-11 02:05:00,10.505,10.614,10.505,10.609,250000.0
2008-09-11 02:06:00,10.6,10.6,10.409,10.569,650000.0
2008-09-11 02:07:00,10.54,10.609,10.511,10.567,650000.0
2008-09-11 02:08:00,10.515,10.582,10.499,10.559,550000.0
2008-09-11 02:09:00,10.638,10.638,10.514,10.622,550000.0
2008-09-11 02:10:00,10.553,10.596,10.487,10.545,450000.0
2008-09-11 02:11:00,10.479,10.624,10.479,10.615,350000.0
2008-09-11 02:12:00,10.609,10.609,10.42,10.483,350000.0
2008-09-11 02:13:00,10.606,10.614,10.481,10.592,550000.0
2008-09-11 02:14:00,10.609,10.64,10.536,10.619,400000.0
2008-09-11 02:15:00,10.605,10.613,10.504,10.613,350000.0
2008-09-11 02:16:00,10.608,10.627,10.494,10.534,350000.0
2008-09-11 02:17:00,10.622,10.705,10.566,10.578,450000.0
2008-09-11 02:18:00,10.662,10.688,10.572,10.584,350000.0
2008-09-11 02:19:00,10.595,10.699,10.539,10.646,550000.0
2008-09-11 02:20:00,10.623,10.674,10.543,10.621,600000.0
2008-09-11 02:21:00,10.542,10.682,10.542,10.651,350000.0
2008-09-11 02:22:00,10.673,10.673,10.577,10.585,350000.0
2008-09-11 02:23:00,10.598,10.705,10.594,10.621,350000.0
2008-09-11 02:24:00,10.678,10.678,10.602,10.621,350000.0
2008-09-11 02:25:00,10.629,10.689,10.591,10.651,450000.0
2008-09-11 02:26:00,10.636,10.688,10.556,10.669,400000.0
2008-09-11 02:27:00,10.692,10.692,10.553,10.582,350000.0
2008-09-11 02:28:00,10.693,10.693,10.591,10.635,400000.0
2008-09-11 02:29:00,10.581,10.641,10.504,10.532,500000.0
2008-09-11 02:30:00,10.596,10.648,10.528,10.626,350000.0
2008-09-11 02:31:00,10.663,10.663,10.543,10.638,250000.0
2008-09-11 02:32:00,10.571,10.649,10.534,10.56,550000.0
2008-09-11 02:33:00,10.522,10.647,10.522,10.601,400000.0
2008-09-11 02:34:00,10.608,10.643,10.573,10.643,400000.0
2008-09-11 02:35:00,10.652,10.661,10.546,10.661,500000.0
2008-09-11 02:36:00,10.563,10.638,10.546,10.581,500000.0
2008-09-11 02:37:00,10.65,10.65,10.534,10.619,400000.0
2008-09-11 02:38:00,10.631,10.672,10.597,10.63,350000.0
2008-09-11 02:39:00,10.667,10.696,10.575,10.648,750000.0
2008-09-11 02:40:00,10.574,10.651,10.567,10.577,400000.0
2008-09-11 02:42:00,10.622,10.649,10.485,10.634,500000.0
2008-09-11 02:43:00,10.628,10.628,10.571,10.613,350000.0
2008-09-11 02:44:00,10.661,10.661,10.533,10.633,350000.0
2008-09-11 02:45:00,10.563,10.685,10.563,10.685,400000.0
2008-09-11 02:46:00,10.552,10.668,10.552,10.628,450000.0
2008-09-11 02:47:00,10.656,10.682,10.563,10.677,550000.0
2008-09-11 02:48:00,10.644,10.674,10.54,10.637,450000.0
2008-09-11 02:49:00,10.661,10.685,10.549,10.654,700000.0
2008-09-11 02:50:00,10.589,10.668,10.564,10.564,400000.0
2008-09-11 02:51:00,10.631,10.668,10.568,10.568,300000.0
2008-09-11 02:52:00,10.666,10.695,10.554,10.695,400000.0
2008-09-11 02:53:00,10.686,10.72,10.597,10.597,350000.0
2008-09-11 02:54:00,10.639,10.649,10.523,10.579,400000.0
2008-09-11 02:55:00,10.666,10.676,10.571,10.603,300000.0
2008-09-11 02:56:00,10.607,10.638,10.512,10.512,400000.0
2008-09-11 02:57:00,10.632,10.684,10.619,10.619,350000.0
2008-09-11 02:58:00,10.583,10.662,10.547,10.602,800000.0
2008-09-11 02:59:00,10.655,10.67,10.534,10.654,1000000.0
2008-09-11 03:00:00,10.576,10.66,10.553,10.66,350000.0
2008-09-11 03:01:00,10.606,10.685,10.606,10.627,400000.0
2008-09-11 03:03:00,10.547,10.681,10.547,10.681,400000.0
2008-09-11 03:04:00,10.614,10.65,10.568,10.612,350000.0
2008-09-11 03:05:00,10.68,10.68,10.567,10.602,450000.0
2008-09-11 03:06:00,10.612,10.614,10.612,10.614,100000.0
2008-09-11 03:07:00,10.67,10.677,10.523,10.677,250000.0
2008-09-11 03:09:00,10.668,10.668,10.544,10.544,400000.0
2008-09-11 03:10:00,10.678,10.678,10.566,10.638,550000.0
2008-09-11 03:11:00,10.584,10.664,10.564,10.608,650000.0
2008-09-11 03:12:00,10.643,10.651,10.598,10.598,350000.0
2008-09-11 03:13:00,10.588,10.675,10.588,10.675,100000.0
2008-09-11 03:15:00,10.634,10.71,10.634,10.661,250000.0
2008-09-11 03:16:00,10.595,10.704,10.572,10.646,350000.0
2008-09-11 03:17:00,10.607,10.706,10.555,10.624,550000.0
2008-09-11 03:18:00,10.554,10.654,10.54,10.574,400000.0
2008-09-11 03:19:00,10.549,10.646,10.493,10.586,1250000.0
2008-09-11 03:20:00,10.557,10.677,10.557,10.575,300000.0
2008-09-11 03:21:00,10.626,10.659,10.547,10.657,350000.0
2008-09-11 03:22:00,10.516,10.633,10.516,10.63,300000.0
2008-09-11 03:23:00,10.542,10.643,10.507,10.643,550000.0
2008-09-11 03:24:00,10.668,10.668,10.58,10.623,400000.0
2008-09-11 03:25:00,10.657,10.673,10.605,10.648,550000.0
2008-09-11 03:26:00,10.607,10.677,10.567,10.572,550000.0
2008-09-11 03:27:00,10.686,10.686,10.686,10.686,50000.0
2008-09-11 03:28:00,10.585,10.647,10.585,10.641,400000.0
2008-09-11 03:29:00,10.568,10.681,10.561,10.681,350000.0
2008-09-11 03:30:00,10.584,10.649,10.584,10.64,250000.0
2008-09-11 03:31:00,10.594,10.67,10.55,10.647,350000.0
2008-09-11 03:32:00,10.67,10.67,10.603,10.616,350000.0
2008-09-11 03:33:00,10.554,10.676,10.554,10.676,250000.0
2008-09-11 03:35:00,10.696,10.696,10.624,10.681,300000.0
2008-09-11 03:36:00,10.597,10.726,10.593,10.665,350000.0
2008-09-11 03:37:00,10.673,10.697,10.555,10.658,500000.0
2008-09-11 03:38:00,10.566,10.706,10.557,10.582,500000.0
2008-09-11 03:39:00,10.575,10.713,10.575,10.711,500000.0
2008-09-11 03:40:00,10.645,10.664,10.533,10.638,350000.0
2008-09-11 03:41:00,10.694,10.694,10.643,10.674,150000.0
2008-09-11 03:42:00,10.589,10.697,10.583,10.697,400000.0
2008-09-11 03:43:00,10.669,10.698,10.553,10.553,450000.0
2008-09-11 03:44:00,10.575,10.691,10.556,10.6,550000.0
2008-09-11 03:45:00,10.695,10.695,10.59,10.643,300000.0
2008-09-11 03:46:00,10.57,10.698,10.57,10.662,350000.0
2008-09-11 03:47:00,10.606,10.691,10.542,10.691,500000.0
2008-09-11 03:48:00,10.658,10.718,10.597,10.705,300000.0
2008-09-11 03:49:00,10.667,10.69,10.601,10.635,350000.0
2008-09-11 03:50:00,10.625,10.658,10.566,10.566,450000.0
2008-09-11 03:51:00,10.61,10.61,10.61,10.61,50000.0
2008-09-11 03:52:00,10.583,10.674,10.583,10.666,350000.0
2008-09-11 03:53:00,10.561,10.691,10.555,10.592,550000.0
2008-09-11 03:54:00,10.692,10.692,10.553,10.587,650000.0
2008-09-11 03:55:00,10.587,10.712,10.587,10.679,500000.0
2008-09-11 03:56:00,10.649,10.733,10.649,10.65,350000.0
2008-09-11 03:57:00,10.636,10.725,10.545,10.725,450000.0
2008-09-11 03:58:00,10.636,10.721,10.579,10.687,750000.0
2008-09-11 03:59:00,10.684,10.715,10.583,10.583,300000.0
2008-09-11 04:00:00,10.624,10.719,10.624,10.658,250000.0
2008-09-11 04:01:00,10.631,10.631,10.587,10.587,100000.0
2008-09-11 04:02:00,10.689,10.701,10.689,10.701,100000.0
2008-09-11 04:03:00,10.719,10.719,10.679,10.679,100000.0
2008-09-11 04:04:00,10.706,10.706,10.637,10.637,100000.0
2008-09-11 04:05:00,10.721,10.721,10.608,10.7,400000.0
2008-09-11 04:06:00,10.642,10.681,10.642,10.668,200000.0
2008-09-11 04:07:00,10.691,10.691,10.638,10.657,150000.0
2008-09-11 04:08:00,10.695,10.695,10.695,10.695,50000.0
2008-09-11 04:09:00,10.691,10.716,10.545,10.696,950000.0
2008-09-11 04:10:00,10.641,10.728,10.641,10.722,200000.0
2008-09-11 04:11:00,10.72,10.72,10.586,10.695,350000.0
2008-09-11 04:12:00,10.699,10.73,10.643,10.73,250000.0
2008-09-11 04:14:00,10.737,10.737,10.616,10.696,400000.0
2008-09-11 04:15:00,10.731,10.731,10.661,10.661,100000.0
2008-09-11 04:16:00,10.692,10.692,10.65,10.651,150000.0
2008-09-11 04:17:00,10.707,10.723,10.707,10.723,100000.0
2008-09-11 04:18:00,10.709,10.737,10.607,10.673,300000.0
2008-09-11 04:19:00,10.669,10.704,10.588,10.704,850000.0
2008-09-11 04:20:00,10.589,10.715,10.589,10.715,250000.0
2008-09-11 04:21:00,10.693,10.702,10.595,10.697,200000.0
2008-09-11 04:22:00,10.636,10.678,10.636,10.678,200000.0
2008-09-11 04:23:00,10.66,10.74,10.641,10.647,200000.0
2008-09-11 04:24:00,10.617,10.728,10.617,10.673,200000.0
2008-09-11 04:25:00,10.649,10.701,10.609,10.701,200000.0
2008-09-11 04:26:00,10.659,10.678,10.568,10.678,250000.0
2008-09-11 04:27:00,10.614,10.734,10.614,10.734,100000.0
2008-09-11 04:28:00,10.725,10.731,10.592,10.592,450000.0
2008-09-11 04:30:00,10.703,10.767,10.63,10.695,500000.0
2008-09-11 04:32:00,10.64,10.716,10.577,10.577,150000.0
2008-09-11 04:33:00,10.694,10.699,10.694,10.699,100000.0
2008-09-11 04:34:00,10.716,10.716,10.648,10.648,250000.0
2008-09-11 04:35:00,10.674,10.712,10.641,10.641,400000.0
2008-09-11 04:36:00,10.595,10.595,10.595,10.595,150000.0
2008-09-11 04:37:00,10.583,10.676,10.583,10.676,100000.0
2008-09-11 04:38:00,10.691,10.691,10.613,10.613,200000.0
2008-09-11 04:39:00,10.638,10.714,10.606,10.606,250000.0
2008-09-11 04:40:00,10.71,10.733,10.645,10.733,200000.0
2008-09-11 04:41:00,10.597,10.656,10.597,10.656,100000.0
2008-09-11 04:42:00,10.634,10.7,10.634,10.658,200000.0
2008-09-11 04:43:00,10.721,10.721,10.721,10.721,50000.0
2008-09-11 04:44:00,10.741,10.741,10.66,10.66,100000.0
2008-09-11 04:45:00,10.657,10.748,10.657,10.712,550000.0
2008-09-11 04:46:00,10.735,10.759,10.625,10.703,650000.0
2008-09-11 04:47:00,10.688,10.688,10.656,10.656,100000.0
2008-09-11 04:48:00,10.619,10.736,10.616,10.736,400000.0
2008-09-11 04:50:00,10.59,10.73,10.59,10.649,550000.0
2008-09-11 04:51:00,10.637,10.746,10.61,10.649,400000.0
2008-09-11 04:52:00,10.739,10.739,10.593,10.699,400000.0
2008-09-11 04:53:00,10.611,10.751,10.611,10.73,400000.0
2008-09-11 04:54:00,10.649,10.751,10.649,10.718,400000.0
2008-09-11 04:56:00,10.73,10.779,10.621,10.621,200000.0
2008-09-11 04:58:00,10.665,10.687,10.587,10.687,350000.0
2008-09-11 04:59:00,10.662,10.715,10.585,10.6,450000.0
2008-09-11 05:00:00,10.65,10.77,10.623,10.677,950000.0
2008-09-11 05:01:00,10.645,10.645,10.601,10.601,100000.0
2008-09-11 05:02:00,10.677,10.677,10.655,10.655,150000.0
2008-09-11 05:06:00,10.717,10.717,10.606,10.643,500000.0
2008-09-11 05:10:00,10.678,10.721,10.628,10.721,300000.0
2008-09-11 05:11:00,10.708,10.708,10.55,10.614,500000.0
2008-09-11 05:15:00,10.705,10.739,10.6,10.658,500000.0
2008-09-11 05:16:00,10.73,10.736,10.6,10.736,350000.0
2008-09-11 05:19:00,10.692,10.771,10.609,10.609,500000.0
2008-09-11 05:20:00,10.673,10.707,10.582,10.582,300000.0
2008-09-11 05:21:00,10.598,10.642,10.598,10.632,150000.0
2008-09-11 05:23:00,10.615,10.654,10.615,10.654,100000.0
2008-09-11 05:24:00,10.662,10.716,10.58,10.691,550000.0
2008-09-11 05:25:00,10.626,10.75,10.602,10.675,450000.0
2008-09-11 05:26:00,10.59,10.767,10.59,10.616,500000.0
2008-09-11 05:27:00,10.591,10.68,10.591,10.665,400000.0
2008-09-11 05:28:00,10.664,10.701,10.576,10.592,400000.0
2008-09-11 05:29:00,10.66,10.715,10.602,10.632,650000.0
2008-09-11 05:30:00,10.701,10.745,10.66,10.681,400000.0
2008-09-11 05:31:00,10.627,10.709,10.58,10.589,400000.0
2008-09-11 05:32:00,10.655,10.694,10.603,10.656,250000.0
2008-09-11 05:33:00,10.657,10.724,10.597,10.722,250000.0
2008-09-11 05:34:00,10.712,10.743,10.58,10.627,500000.0
2008-09-11 05:35:00,10.604,10.723,10.604,10.657,250000.0
2008-09-11 05:36:00,10.654,10.702,10.622,10.646,350000.0
2008-09-11 05:37:00,10.62,10.68,10.559,10.654,350000.0
2008-09-11 05:38:00,10.706,10.706,10.685,10.685,100000.0
2008-09-11 05:39:00,10.562,10.677,10.562,10.575,350000.0
2008-09-11 05:40:00,10.544,10.659,10.535,10.535,400000.0
2008-09-11 05:41:00,10.599,10.669,10.591,10.663,450000.0
2008-09-11 05:42:00,10.64,10.71,10.64,10.71,150000.0
2008-09-11 05:43:00,10.719,10.732,10.617,10.639,400000.0
2008-09-11 05:44:00,10.717,10.717,10.675,10.675,100000.0
2008-09-11 05:45:00,10.678,10.753,10.648,10.653,400000.0
2008-09-11 05:46:00,10.706,10.711,10.621,10.669,350000.0
2008-09-11 05:47:00,10.718,10.718,10.674,10.674,100000.0
2008-09-11 05:48:00,10.597,10.626,10.597,10.626,100000.0
2008-09-11 05:49:00,10.682,10.714,10.592,10.626,800000.0
2008-09-11 05:50:00,10.694,10.725,10.636,10.665,400000.0
2008-09-11 05:51:00,10.61,10.632,10.561,10.561,200000.0
2008-09-11 05:52:00,10.725,10.725,10.595,10.687,300000.0
2008-09-11 05:53:00,10.717,10.791,10.623,10.623,600000.0
2008-09-11 05:54:00,10.695,10.709,10.595,10.709,500000.0
2008-09-11 05:55:00,10.591,10.663,10.591,10.663,100000.0
2008-09-11 05:56:00,10.659,10.742,10.62,10.62,300000.0
2008-09-11 05:57:00,10.724,10.734,10.592,10.706,400000.0
2008-09-11 05:58:00,10.556,10.685,10.508,10.685,500000.0
2008-09-11 05:59:00,10.716,10.716,10.578,10.709,500000.0
2008-09-11 06:00:00,10.708,10.708,10.572,10.572,550000.0
2008-09-11 06:01:00,10.683,10.725,10.638,10.709,350000.0
2008-09-11 06:02:00,10.638,10.736,10.596,10.628,350000.0
2008-09-11 06:03:00,10.649,10.692,10.558,10.558,550000.0
2008-09-11 06:04:00,10.637,10.745,10.615,10.698,550000.0
2008-09-11 06:05:00,10.65,10.743,10.646,10.646,350000.0
2008-09-11 06:06:00,10.708,10.708,10.612,10.704,300000.0
2008-09-11 06:07:00,10.615,10.702,10.554,10.702,350000.0
2008-09-11 06:08:00,10.627,10.701,10.614,10.66,350000.0
2008-09-11 06:09:00,10.673,10.707,10.629,10.694,450000.0
2008-09-11 06:10:00,10.687,10.724,10.595,10.602,450000.0
2008-09-11 06:11:00,10.675,10.741,10.675,10.741,100000.0
2008-09-11 06:12:00,10.702,10.702,10.702,10.702,50000.0
2008-09-11 06:13:00,10.635,10.787,10.613,10.63,350000.0
2008-09-11 06:14:00,10.665,10.724,10.563,10.724,400000.0
2008-09-11 06:15:00,10.707,10.718,10.614,10.707,400000.0
2008-09-11 06:16:00,10.721,10.744,10.588,10.646,600000.0
2008-09-11 06:17:00,10.575,10.716,10.575,10.688,550000.0
2008-09-11 06:18:00,10.592,10.711,10.592,10.61,350000.0
2008-09-11 06:19:00,10.734,10.734,10.609,10.706,500000.0
2008-09-11 06:20:00,10.696,10.738,10.62,10.718,750000.0
2008-09-11 06:21:00,10.701,10.701,10.575,10.701,400000.0
2008-09-11 06:22:00,10.675,10.717,10.632,10.632,400000.0
2008-09-11 06:23:00,10.706,10.706,10.607,10.607,400000.0
2008-09-11 06:24:00,10.712,10.716,10.575,10.649,400000.0
2008-09-11 06:25:00,10.741,10.741,10.618,10.618,300000.0
2008-09-11 06:26:00,10.693,10.693,10.58,10.611,400000.0
2008-09-11 06:27:00,10.665,10.706,10.602,10.676,250000.0
2008-09-11 06:28:00,10.642,10.744,10.642,10.738,250000.0
2008-09-11 06:29:00,10.584,10.674,10.584,10.674,250000.0
2008-09-11 06:30:00,10.677,10.726,10.571,10.64,650000.0
2008-09-11 06:31:00,10.688,10.716,10.607,10.65,500000.0
2008-09-11 06:32:00,10.716,10.768,10.634,10.735,600000.0
2008-09-11 06:33:00,10.723,10.723,10.686,10.686,150000.0
2008-09-11 06:34:00,10.616,10.722,10.604,10.612,350000.0
2008-09-11 06:35:00,10.688,10.753,10.642,10.693,350000.0
2008-09-11 06:36:00,10.66,10.734,10.587,10.734,400000.0
2008-09-11 06:37:00,10.743,10.743,10.635,10.635,400000.0
2008-09-11 06:38:00,10.659,10.725,10.624,10.689,350000.0
2008-09-11 06:39:00,10.645,10.775,10.645,10.753,400000.0
2008-09-11 06:40:00,10.65,10.737,10.587,10.647,550000.0
2008-09-11 06:41:00,10.673,10.765,10.655,10.753,450000.0
2008-09-11 06:42:00,10.664,10.759,10.634,10.669,400000.0
2008-09-11 06:43:00,10.759,10.786,10.648,10.682,550000.0
2008-09-11 06:44:00,10.729,10.759,10.696,10.696,200000.0
2008-09-11 06:45:00,10.708,10.739,10.575,10.728,450000.0
2008-09-11 06:46:00,10.65,10.762,10.642,10.762,250000.0
2008-09-11 06:47:00,10.703,10.761,10.627,10.696,500000.0
2008-09-11 06:48:00,10.608,10.739,10.608,10.739,400000.0
2008-09-11 06:49:00,10.665,10.734,10.656,10.661,350000.0
2008-09-11 06:50:00,10.752,10.753,10.615,10.749,400000.0
2008-09-11 06:51:00,10.681,10.76,10.632,10.652,400000.0
2008-09-11 06:52:00,10.758,10.8,10.645,10.767,450000.0
2008-09-11 06:53:00,10.693,10.746,10.676,10.746,350000.0
2008-09-11 06:54:00,10.662,10.825,10.662,10.667,550000.0
2008-09-11 06:55:00,10.706,10.781,10.64,10.64,500000.0
2008-09-11 06:56:00,10.687,10.758,10.643,10.679,500000.0
2008-09-11 06:57:00,10.717,10.776,10.664,10.762,450000.0
2008-09-11 06:58:00,10.754,10.783,10.683,10.701,350000.0
2008-09-11 06:59:00,10.696,10.785,10.683,10.744,350000.0
2008-09-11 07:00:00,10.667,10.766,10.648,10.725,350000.0
2008-09-11 07:01:00,10.801,10.801,10.801,10.801,50000.0
2008-09-11 07:02:00,10.677,10.748,10.673,10.748,250000.0
2008-09-11 07:03:00,10.714,10.757,10.667,10.698,500000.0
2008-09-11 07:04:00,10.621,10.73,10.621,10.73,300000.0
2008-09-11 07:05:00,10.733,10.781,10.733,10.781,350000.0
2008-09-11 07:06:00,10.758,10.758,10.631,10.747,350000.0
2008-09-11 07:07:00,10.721,10.797,10.691,10.691,450000.0
2008-09-11 07:08:00,10.707,10.778,10.653,10.774,550000.0
2008-09-11 07:09:00,10.765,10.765,10.681,10.734,400000.0
2008-09-11 07:10:00,10.725,10.802,10.688,10.756,400000.0
2008-09-11 07:11:00,10.743,10.807,10.679,10.778,500000.0
2008-09-11 07:12:00,10.751,10.793,10.74,10.749,450000.0
2008-09-11 07:13:00,10.79,10.845,10.661,10.795,550000.0
2008-09-11 07:14:00,10.797,10.797,10.641,10.754,350000.0
2008-09-11 07:15:00,10.726,10.798,10.686,10.718,500000.0
2008-09-11 07:16:00,10.798,10.801,10.647,10.705,500000.0
2008-09-11 07:17:00,10.777,10.81,10.703,10.81,550000.0
2008-09-11 07:18:00,10.675,10.771,10.675,10.707,250000.0
2008-09-11 07:19:00,10.772,10.81,10.696,10.799,500000.0
2008-09-11 07:20:00,10.652,10.726,10.652,10.691,350000.0
2008-09-11 07:21:00,10.713,10.781,10.674,10.674,500000.0
2008-09-11 07:22:00,10.781,10.806,10.695,10.758,500000.0
2008-09-11 07:23:00,10.744,10.775,10.622,10.739,450000.0
2008-09-11 07:24:00,10.701,10.783,10.647,10.776,400000.0
2008-09-11 07:25:00,10.772,10.781,10.681,10.705,500000.0
2008-09-11 07:26:00,10.756,10.815,10.671,10.671,500000.0
2008-09-11 07:27:00,10.779,10.779,10.617,10.683,200000.0
2008-09-11 07:28:00,10.746,10.779,10.691,10.779,450000.0
2008-09-11 07:29:00,10.691,10.784,10.691,10.711,400000.0
2008-09-11 07:30:00,10.743,10.795,10.675,10.734,500000.0
2008-09-11 07:31:00,10.72,10.727,10.648,10.67,400000.0
2008-09-11 07:32:00,10.661,10.749,10.645,10.73,400000.0
2008-09-11 07:33:00,10.648,10.723,10.622,10.723,400000.0
2008-09-11 07:34:00,10.66,10.757,10.584,10.757,550000.0
2008-09-11 07:35:00,10.764,10.764,10.686,10.729,400000.0
2008-09-11 07:36:00,10.726,10.75,10.641,10.75,250000.0
2008-09-11 07:37:00,10.724,10.761,10.667,10.692,350000.0
2008-09-11 07:38:00,10.679,10.792,10.679,10.682,350000.0
2008-09-11 07:39:00,10.781,10.781,10.634,10.714,400000.0
2008-09-11 07:40:00,10.704,10.796,10.693,10.738,350000.0
2008-09-11 07:41:00,10.746,10.797,10.629,10.797,500000.0
2008-09-11 07:42:00,10.675,10.773,10.656,10.708,350000.0
2008-09-11 07:43:00,10.664,10.778,10.641,10.693,550000.0
2008-09-11 07:44:00,10.735,10.772,10.687,10.772,500000.0
2008-09-11 07:45:00,10.643,10.746,10.633,10.633,400000.0
2008-09-11 07:46:00,10.759,10.778,10.682,10.742,500000.0
2008-09-11 07:47:00,10.67,10.794,10.67,10.751,400000.0
2008-09-11 07:48:00,10.662,10.781,10.662,10.709,800000.0
2008-09-11 07:49:00,10.77,10.77,10.626,10.73,450000.0
2008-09-11 07:50:00,10.736,10.768,10.631,10.661,900000.0
2008-09-11 07:51:00,10.659,10.77,10.655,10.727,350000.0
2008-09-11 07:52:00,10.627,10.759,10.627,10.671,350000.0
2008-09-11 07:53:00,10.731,10.769,10.693,10.74,500000.0
2008-09-11 07:54:00,10.709,10.769,10.611,10.611,550000.0
2008-09-11 07:55:00,10.725,10.763,10.596,10.627,400000.0
2008-09-11 07:56:00,10.696,10.797,10.637,10.682,500000.0
2008-09-11 07:58:00,10.785,10.785,10.656,10.743,350000.0
2008-09-11 07:59:00,10.775,10.779,10.671,10.674,350000.0
2008-09-11 08:00:00,10.729,10.738,10.616,10.738,550000.0
2008-09-11 08:01:00,10.647,10.748,10.603,10.693,400000.0
2008-09-11 08:02:00,10.628,10.734,10.628,10.734,450000.0
2008-09-11 08:03:00,10.697,10.767,10.639,10.673,550000.0
2008-09-11 08:04:00,10.694,10.751,10.63,10.681,400000.0
2008-09-11 08:05:00,10.612,10.745,10.612,10.719,400000.0
2008-09-11 08:06:00,10.74,10.768,10.64,10.698,400000.0
2008-09-11 08:07:00,10.713,10.8,10.667,10.702,500000.0
2008-09-11 08:08:00,10.661,10.789,10.661,10.725,350000.0
2008-09-11 08:09:00,10.761,10.794,10.655,10.655,450000.0
2008-09-11 08:10:00,10.696,10.787,10.686,10.764,350000.0
2008-09-11 08:11:00,10.733,10.751,10.637,10.719,350000.0
2008-09-11 08:12:00,10.642,10.747,10.603,10.687,400000.0
2008-09-11 08:13:00,10.728,10.751,10.635,10.751,550000.0
2008-09-11 08:14:00,10.678,10.726,10.642,10.726,400000.0
2008-09-11 08:15:00,10.765,10.818,10.648,10.757,550000.0
2008-09-11 08:16:00,10.668,10.795,10.658,10.658,500000.0
2008-09-11 08:17:00,10.657,10.797,10.657,10.748,500000.0
2008-09-11 08:18:00,10.686,10.745,10.671,10.704,350000.0
2008-09-11 08:19:00,10.74,10.793,10.658,10.716,350000.0
2008-09-11 08:20:00,10.749,10.785,10.666,10.785,400000.0
2008-09-11 08:21:00,10.756,10.77,10.655,10.692,400000.0
2008-09-11 08:22:00,10.684,10.762,10.649,10.744,500000.0
2008-09-11 08:23:00,10.765,10.803,10.715,10.768,350000.0
2008-09-11 08:24:00,10.693,10.775,10.693,10.721,350000.0
2008-09-11 08:25:00,10.687,10.796,10.678,10.717,650000.0
2008-09-11 08:26:00,10.74,10.773,10.655,10.679,400000.0
2008-09-11 08:27:00,10.689,10.817,10.63,10.668,400000.0
2008-09-11 08:28:00,10.777,10.777,10.657,10.746,500000.0
2008-09-11 08:29:00,10.681,10.788,10.639,10.788,400000.0
2008-09-11 08:30:00,10.642,10.763,10.632,10.658,350000.0
2008-09-11 08:31:00,10.693,10.811,10.693,10.78,400000.0
2008-09-11 08:32:00,10.778,10.807,10.663,10.781,450000.0
2008-09-11 08:33:00,10.775,10.811,10.682,10.811,400000.0
2008-09-11 08:34:00,10.793,10.798,10.636,10.798,400000.0
2008-09-11 08:35:00,10.788,10.788,10.629,10.717,550000.0
2008-09-11 08:36:00,10.676,10.787,10.668,10.758,450000.0
2008-09-11 08:37:00,10.763,10.806,10.672,10.806,450000.0
2008-09-11 08:38:00,10.787,10.837,10.683,10.765,400000.0
2008-09-11 08:39:00,10.764,10.764,10.671,10.701,550000.0
2008-09-11 08:40:00,10.763,10.796,10.671,10.714,650000.0
2008-09-11 08:41:00,10.774,10.776,10.644,10.776,400000.0
2008-09-11 08:42:00,10.752,10.79,10.678,10.678,550000.0
2008-09-11 08:43:00,10.698,10.782,10.667,10.743,550000.0
2008-09-11 08:44:00,10.759,10.77,10.69,10.709,350000.0
2008-09-11 08:45:00,10.728,10.833,10.728,10.808,400000.0
2008-09-11 08:46:00,10.782,10.808,10.691,10.707,600000.0
2008-09-11 08:47:00,10.666,10.781,10.642,10.781,350000.0
2008-09-11 08:48:00,10.801,10.801,10.724,10.798,550000.0
2008-09-11 08:49:00,10.694,10.803,10.638,10.756,450000.0
2008-09-11 08:50:00,10.738,10.802,10.671,10.762,500000.0
2008-09-11 08:51:00,10.728,10.76,10.698,10.746,350000.0
2008-09-11 08:52:00,10.769,10.79,10.65,10.79,350000.0
2008-09-11 08:53:00,10.738,10.818,10.706,10.775,400000.0
2008-09-11 08:54:00,10.785,10.844,10.736,10.818,450000.0
2008-09-11 08:55:00,10.641,10.759,10.641,10.684,450000.0
2008-09-11 08:56:00,10.799,10.799,10.675,10.773,550000.0
2008-09-11 08:57:00,10.712,10.793,10.69,10.739,550000.0
2008-09-11 08:58:00,10.79,10.798,10.654,10.797,450000.0
2008-09-11 08:59:00,10.793,10.793,10.708,10.708,350000.0
2008-09-11 09:00:00,10.679,10.784,10.679,10.735,600000.0
2008-09-11 09:01:00,10.734,10.802,10.717,10.742,400000.0
2008-09-11 09:02:00,10.781,10.813,10.703,10.703,500000.0
2008-09-11 09:03:00,10.692,10.77,10.633,10.77,550000.0
2008-09-11 09:04:00,10.77,10.811,10.71,10.744,350000.0
2008-09-11 09:05:00,10.701,10.809,10.682,10.682,350000.0
2008-09-11 09:06:00,10.709,10.844,10.709,10.844,550000.0
2008-09-11 09:07:00,10.796,10.796,10.718,10.73,350000.0
2008-09-11 09:08:00,10.857,10.857,10.735,10.825,550000.0
2008-09-11 09:09:00,10.791,10.827,10.659,10.827,950000.0
2008-09-11 09:10:00,10.766,10.832,10.672,10.747,450000.0
2008-09-11 09:11:00,10.748,10.828,10.727,10.727,350000.0
2008-09-11 09:12:00,10.763,10.819,10.65,10.782,450000.0
2008-09-11 09:13:00,10.738,10.774,10.635,10.724,400000.0
2008-09-11 09:14:00,10.774,10.815,10.703,10.815,350000.0
2008-09-11 09:15:00,10.796,10.817,10.695,10.72,400000.0
2008-09-11 09:17:00,10.7,10.793,10.68,10.793,400000.0
2008-09-11 09:18:00,10.662,10.768,10.64,10.64,400000.0
2008-09-11 09:20:00,10.679,10.794,10.679,10.738,500000.0
2008-09-11 09:21:00,10.728,10.796,10.686,10.789,500000.0
2008-09-11 09:22:00,10.797,10.826,10.7,10.763,600000.0
2008-09-11 09:23:00,10.702,10.845,10.702,10.767,600000.0
2008-09-11 09:24:00,10.779,10.803,10.697,10.782,550000.0
2008-09-11 09:25:00,10.723,10.868,10.723,10.781,550000.0
2008-09-11 09:26:00,10.75,10.804,10.705,10.804,350000.0
2008-09-11 09:27:00,10.702,10.769,10.672,10.748,350000.0
2008-09-11 09:28:00,10.76,10.798,10.694,10.798,450000.0
2008-09-11 09:29:00,10.784,10.81,10.678,10.81,400000.0
2008-09-11 09:30:00,10.759,10.836,10.724,10.724,700000.0
2008-09-11 09:31:00,10.724,10.766,10.631,10.654,450000.0
2008-09-11 09:32:00,10.725,10.825,10.725,10.759,350000.0
2008-09-11 09:33:00,10.774,10.808,10.726,10.808,400000.0
2008-09-11 09:34:00,10.759,10.863,10.727,10.727,350000.0
2008-09-11 09:35:00,10.688,10.796,10.688,10.726,550000.0
2008-09-11 09:36:00,10.702,10.736,10.661,10.666,550000.0
2008-09-11 09:37:00,10.737,10.757,10.649,10.757,450000.0
2008-09-11 09:38:00,10.742,10.742,10.677,10.729,400000.0
2008-09-11 09:39:00,10.716,10.752,10.646,10.745,400000.0
2008-09-11 09:40:00,10.716,10.77,10.626,10.626,400000.0
2008-09-11 09:41:00,10.714,10.743,10.629,10.743,350000.0
2008-09-11 09:42:00,10.634,10.756,10.634,10.641,350000.0
2008-09-11 09:43:00,10.724,10.735,10.635,10.709,500000.0
2008-09-11 09:44:00,10.718,10.734,10.634,10.659,600000.0
2008-09-11 09:45:00,10.704,10.729,10.601,10.702,650000.0
2008-09-11 09:46:00,10.685,10.714,10.656,10.705,350000.0
2008-09-11 09:47:00,10.619,10.682,10.593,10.595,400000.0
2008-09-11 09:48:00,10.649,10.744,10.594,10.677,650000.0
2008-09-11 09:49:00,10.697,10.729,10.653,10.653,350000.0
2008-09-11 09:50:00,10.678,10.735,10.6,10.735,450000.0
2008-09-11 09:51:00,10.659,10.744,10.603,10.744,550000.0
2008-09-11 09:52:00,10.638,10.735,10.617,10.735,350000.0
2008-09-11 09:53:00,10.745,10.745,10.63,10.735,400000.0
2008-09-11 09:54:00,10.655,10.702,10.579,10.638,450000.0
2008-09-11 09:55:00,10.625,10.707,10.574,10.606,350000.0
2008-09-11 09:56:00,10.587,10.719,10.573,10.573,550000.0
2008-09-11 09:57:00,10.638,10.728,10.616,10.728,350000.0
2008-09-11 09:58:00,10.686,10.686,10.582,10.657,350000.0
2008-09-11 09:59:00,10.725,10.725,10.569,10.637,650000.0
2008-09-11 10:00:00,10.578,10.732,10.578,10.65,600000.0
2008-09-11 10:01:00,10.766,10.766,10.605,10.605,350000.0
2008-09-11 10:02:00,10.715,10.715,10.585,10.668,400000.0
2008-09-11 10:03:00,10.711,10.737,10.603,10.612,550000.0
2008-09-11 10:04:00,10.64,10.743,10.637,10.718,350000.0
2008-09-11 10:05:00,10.686,10.725,10.607,10.679,450000.0
2008-09-11 10:06:00,10.59,10.741,10.59,10.614,700000.0
2008-09-11 10:07:00,10.649,10.744,10.628,10.744,350000.0
2008-09-11 10:08:00,10.716,10.716,10.589,10.595,500000.0
2008-09-11 10:09:00,10.639,10.697,10.57,10.692,600000.0
2008-09-11 10:10:00,10.601,10.7,10.566,10.667,600000.0
2008-09-11 10:11:00,10.636,10.689,10.606,10.643,400000.0
2008-09-11 10:12:00,10.647,10.757,10.615,10.718,500000.0
2008-09-11 10:13:00,10.612,10.676,10.57,10.676,750000.0
2008-09-11 10:14:00,10.623,10.703,10.582,10.602,400000.0
2008-09-11 10:15:00,10.491,10.668,10.473,10.619,500000.0
2008-09-11 10:16:00,10.588,10.669,10.525,10.657,500000.0
2008-09-11 10:17:00,10.533,10.614,10.505,10.519,350000.0
2008-09-11 10:18:00,10.499,10.622,10.498,10.594,550000.0
2008-09-11 10:19:00,10.647,10.649,10.457,10.644,450000.0
2008-09-11 10:20:00,10.585,10.618,10.552,10.557,550000.0
2008-09-11 10:21:00,10.65,10.67,10.529,10.67,500000.0
2008-09-11 10:22:00,10.634,10.685,10.552,10.66,400000.0
2008-09-11 10:23:00,10.654,10.654,10.545,10.545,550000.0
2008-09-11 10:24:00,10.58,10.745,10.546,10.653,550000.0
2008-09-11 10:25:00,10.693,10.693,10.596,10.67,550000.0
2008-09-11 10:26:00,10.62,10.683,10.561,10.561,350000.0
2008-09-11 10:27:00,10.657,10.672,10.548,10.644,450000.0
2008-09-11 10:28:00,10.599,10.721,10.566,10.566,500000.0
2008-09-11 10:29:00,10.652,10.693,10.537,10.644,500000.0
2008-09-11 10:30:00,10.624,10.672,10.598,10.598,350000.0
2008-09-11 10:31:00,10.559,10.65,10.529,10.638,450000.0
2008-09-11 10:32:00,10.683,10.683,10.493,10.534,400000.0
2008-09-11 10:33:00,10.618,10.664,10.521,10.657,550000.0
2008-09-11 10:34:00,10.654,10.694,10.547,10.562,700000.0
2008-09-11 10:35:00,10.622,10.68,10.573,10.638,350000.0
2008-09-11 10:36:00,10.488,10.599,10.447,10.599,450000.0
2008-09-11 10:37:00,10.565,10.693,10.522,10.595,550000.0
2008-09-11 10:38:00,10.51,10.619,10.5,10.5,400000.0
2008-09-11 10:39:00,10.535,10.606,10.483,10.484,550000.0
2008-09-11 10:40:00,10.508,10.615,10.459,10.485,400000.0
2008-09-11 10:41:00,10.587,10.587,10.434,10.543,350000.0
2008-09-11 10:42:00,10.586,10.586,10.436,10.528,550000.0
2008-09-11 10:43:00,10.56,10.577,10.451,10.568,550000.0
2008-09-11 10:44:00,10.61,10.61,10.557,10.557,350000.0
2008-09-11 10:45:00,10.465,10.609,10.465,10.555,350000.0
2008-09-11 10:46:00,10.472,10.643,10.472,10.528,550000.0
2008-09-11 10:47:00,10.547,10.584,10.458,10.575,450000.0
2008-09-11 10:48:00,10.542,10.585,10.495,10.572,450000.0
2008-09-11 10:49:00,10.548,10.612,10.491,10.612,500000.0
2008-09-11 10:50:00,10.607,10.64,10.547,10.564,450000.0
2008-09-11 10:51:00,10.632,10.635,10.542,10.582,550000.0
2008-09-11 10:52:00,10.64,10.668,10.498,10.553,350000.0
2008-09-11 10:53:00,10.569,10.675,10.569,10.581,350000.0
2008-09-11 10:54:00,10.619,10.619,10.543,10.544,550000.0
2008-09-11 10:55:00,10.615,10.667,10.577,10.577,400000.0
2008-09-11 10:56:00,10.613,10.656,10.602,10.648,450000.0
2008-09-11 10:57:00,10.538,10.642,10.51,10.606,350000.0
2008-09-11 10:58:00,10.621,10.621,10.519,10.616,350000.0
2008-09-11 10:59:00,10.592,10.615,10.464,10.464,450000.0
2008-09-11 11:00:00,10.507,10.589,10.454,10.511,350000.0
2008-09-11 11:01:00,10.509,10.653,10.509,10.597,550000.0
2008-09-11 11:02:00,10.532,10.635,10.494,10.591,350000.0
2008-09-11 11:03:00,10.534,10.629,10.51,10.613,550000.0
2008-09-11 11:04:00,10.604,10.61,10.525,10.577,600000.0
2008-09-11 11:05:00,10.63,10.63,10.494,10.527,550000.0
2008-09-11 11:06:00,10.566,10.658,10.516,10.575,550000.0
2008-09-11 11:07:00,10.574,10.685,10.543,10.58,450000.0
2008-09-11 11:08:00,10.63,10.677,10.571,10.587,400000.0
2008-09-11 11:09:00,10.644,10.644,10.539,10.635,500000.0
2008-09-11 11:10:00,10.536,10.641,10.521,10.521,400000.0
2008-09-11 11:11:00,10.634,10.659,10.53,10.631,350000.0
2008-09-11 11:12:00,10.607,10.654,10.561,10.638,450000.0
2008-09-11 11:13:00,10.619,10.667,10.548,10.667,500000.0
2008-09-11 11:14:00,10.541,10.701,10.513,10.566,550000.0
2008-09-11 11:15:00,10.539,10.631,10.501,10.501,350000.0
2008-09-11 11:16:00,10.529,10.611,10.476,10.476,350000.0
2008-09-11 11:17:00,10.466,10.613,10.466,10.576,500000.0
2008-09-11 11:18:00,10.511,10.607,10.505,10.589,550000.0
2008-09-11 11:19:00,10.522,10.664,10.522,10.655,550000.0
2008-09-11 11:20:00,10.479,10.608,10.479,10.601,400000.0
2008-09-11 11:21:00,10.531,10.634,10.531,10.619,550000.0
2008-09-11 11:22:00,10.522,10.588,10.492,10.492,350000.0
2008-09-11 11:23:00,10.531,10.612,10.47,10.511,500000.0
2008-09-11 11:24:00,10.527,10.662,10.527,10.543,450000.0
2008-09-11 11:25:00,10.522,10.621,10.501,10.597,400000.0
2008-09-11 11:26:00,10.51,10.61,10.461,10.603,400000.0
2008-09-11 11:27:00,10.496,10.618,10.496,10.618,500000.0
2008-09-11 11:28:00,10.483,10.558,10.452,10.555,350000.0
2008-09-11 11:29:00,10.529,10.649,10.523,10.613,500000.0
2008-09-11 11:30:00,10.518,10.683,10.518,10.574,450000.0
2008-09-11 11:31:00,10.534,10.629,10.505,10.538,450000.0
2008-09-11 11:32:00,10.512,10.637,10.509,10.538,400000.0
2008-09-11 11:33:00,10.531,10.618,10.519,10.535,500000.0
2008-09-11 11:34:00,10.571,10.651,10.507,10.651,450000.0
2008-09-11 11:35:00,10.513,10.644,10.513,10.571,350000.0
2008-09-11 11:36:00,10.59,10.616,10.485,10.485,550000.0
2008-09-11 11:37:00,10.583,10.652,10.547,10.601,350000.0
2008-09-11 11:38:00,10.556,10.688,10.544,10.544,500000.0
2008-09-11 11:39:00,10.604,10.642,10.514,10.514,400000.0
2008-09-11 11:40:00,10.576,10.662,10.565,10.565,550000.0
2008-09-11 11:41:00,10.554,10.655,10.538,10.591,350000.0
2008-09-11 11:42:00,10.59,10.637,10.492,10.492,500000.0
2008-09-11 11:43:00,10.638,10.638,10.535,10.638,350000.0
2008-09-11 11:44:00,10.531,10.642,10.531,10.574,500000.0
2008-09-11 11:45:00,10.646,10.646,10.527,10.551,400000.0
2008-09-11 11:46:00,10.621,10.684,10.541,10.568,400000.0
2008-09-11 11:47:00,10.619,10.684,10.519,10.625,400000.0
2008-09-11 11:48:00,10.598,10.643,10.54,10.629,400000.0
2008-09-11 11:49:00,10.63,10.66,10.538,10.603,350000.0
2008-09-11 11:50:00,10.593,10.638,10.529,10.638,350000.0
2008-09-11 11:51:00,10.562,10.664,10.55,10.595,550000.0
2008-09-11 11:52:00,10.52,10.678,10.52,10.603,500000.0
2008-09-11 11:53:00,10.609,10.631,10.508,10.631,500000.0
2008-09-11 11:54:00,10.618,10.618,10.458,10.531,400000.0
2008-09-11 11:55:00,10.589,10.646,10.532,10.645,350000.0
2008-09-11 11:56:00,10.636,10.653,10.577,10.578,350000.0
2008-09-11 11:57:00,10.583,10.627,10.5,10.627,550000.0
2008-09-11 11:58:00,10.53,10.657,10.528,10.657,350000.0
2008-09-11 11:59:00,10.537,10.626,10.506,10.506,350000.0
2008-09-11 12:00:00,10.639,10.664,10.568,10.664,550000.0
2008-09-11 12:01:00,10.587,10.625,10.505,10.531,750000.0
2008-09-11 12:02:00,10.634,10.66,10.573,10.61,350000.0
2008-09-11 12:03:00,10.588,10.668,10.571,10.581,550000.0
2008-09-11 12:04:00,10.574,10.629,10.53,10.569,400000.0
2008-09-11 12:05:00,10.67,10.683,10.576,10.576,350000.0
2008-09-11 12:06:00,10.567,10.676,10.567,10.602,450000.0
2008-09-11 12:07:00,10.602,10.652,10.543,10.637,450000.0
2008-09-11 12:08:00,10.671,10.672,10.56,10.672,450000.0
2008-09-11 12:09:00,10.575,10.661,10.565,10.597,350000.0
2008-09-11 12:10:00,10.642,10.675,10.575,10.618,400000.0
2008-09-11 12:11:00,10.601,10.695,10.587,10.587,550000.0
2008-09-11 12:12:00,10.576,10.719,10.576,10.586,350000.0
2008-09-11 12:13:00,10.683,10.732,10.594,10.714,500000.0
2008-09-11 12:14:00,10.632,10.704,10.575,10.704,350000.0
2008-09-11 12:15:00,10.661,10.697,10.572,10.572,450000.0
2008-09-11 12:16:00,10.566,10.631,10.565,10.565,350000.0
2008-09-11 12:17:00,10.563,10.691,10.553,10.628,400000.0
2008-09-11 12:18:00,10.603,10.664,10.538,10.635,450000.0
2008-09-11 12:19:00,10.551,10.71,10.551,10.568,500000.0
2008-09-11 12:20:00,10.504,10.63,10.504,10.519,550000.0
2008-09-11 12:21:00,10.607,10.613,10.529,10.605,350000.0
2008-09-11 12:22:00,10.603,10.676,10.562,10.623,550000.0
2008-09-11 12:23:00,10.54,10.617,10.537,10.54,400000.0
2008-09-11 12:24:00,10.629,10.669,10.53,10.627,600000.0
2008-09-11 12:25:00,10.652,10.652,10.551,10.551,350000.0
2008-09-11 12:26:00,10.64,10.641,10.501,10.523,350000.0
2008-09-11 12:27:00,10.641,10.701,10.56,10.646,350000.0
2008-09-11 12:28:00,10.553,10.664,10.521,10.521,550000.0
2008-09-11 12:29:00,10.564,10.619,10.53,10.53,350000.0
2008-09-11 12:30:00,10.565,10.677,10.515,10.615,500000.0
2008-09-11 12:31:00,10.54,10.668,10.54,10.63,450000.0
2008-09-11 12:32:00,10.607,10.645,10.552,10.633,400000.0
2008-09-11 12:33:00,10.531,10.635,10.51,10.635,550000.0
2008-09-11 12:34:00,10.591,10.669,10.591,10.624,350000.0
2008-09-11 12:35:00,10.647,10.7,10.55,10.624,500000.0
2008-09-11 12:36:00,10.641,10.658,10.588,10.658,350000.0
2008-09-11 12:37:00,10.688,10.697,10.642,10.689,400000.0
2008-09-11 12:38:00,10.603,10.694,10.589,10.589,350000.0
2008-09-11 12:39:00,10.575,10.704,10.575,10.588,550000.0
2008-09-11 12:40:00,10.702,10.72,10.594,10.659,350000.0
2008-09-11 12:41:00,10.695,10.695,10.549,10.629,400000.0
2008-09-11 12:42:00,10.59,10.67,10.568,10.653,550000.0
2008-09-11 12:43:00,10.675,10.709,10.605,10.67,500000.0
2008-09-11 12:44:00,10.607,10.737,10.602,10.627,500000.0
2008-09-11 12:45:00,10.666,10.71,10.551,10.696,400000.0
2008-09-11 12:46:00,10.653,10.653,10.574,10.574,350000.0
2008-09-11 12:47:00,10.572,10.683,10.565,10.65,500000.0
2008-09-11 12:48:00,10.512,10.654,10.512,10.594,400000.0
2008-09-11 12:49:00,10.571,10.678,10.557,10.558,500000.0
2008-09-11 12:50:00,10.594,10.691,10.534,10.579,450000.0
2008-09-11 12:51:00,10.59,10.732,10.587,10.587,350000.0
2008-09-11 12:52:00,10.611,10.699,10.586,10.647,500000.0
2008-09-11 12:53:00,10.566,10.669,10.566,10.639,500000.0
2008-09-11 12:54:00,10.591,10.668,10.557,10.609,550000.0
2008-09-11 12:55:00,10.607,10.635,10.555,10.599,350000.0
2008-09-11 12:56:00,10.586,10.68,10.586,10.615,500000.0
2008-09-11 12:57:00,10.657,10.66,10.552,10.632,400000.0
2008-09-11 12:58:00,10.673,10.678,10.578,10.678,450000.0
2008-09-11 12:59:00,10.67,10.695,10.556,10.592,350000.0
2008-09-11 13:00:00,10.685,10.698,10.613,10.696,350000.0
2008-09-11 13:01:00,10.659,10.688,10.556,10.624,450000.0
2008-09-11 13:02:00,10.539,10.682,10.539,10.626,400000.0
2008-09-11 13:03:00,10.609,10.656,10.609,10.656,450000.0
2008-09-11 13:04:00,10.643,10.653,10.54,10.638,400000.0
2008-09-11 13:05:00,10.532,10.633,10.517,10.63,550000.0
2008-09-11 13:06:00,10.62,10.62,10.482,10.587,450000.0
2008-09-11 13:07:00,10.544,10.643,10.537,10.585,500000.0
2008-09-11 13:08:00,10.605,10.651,10.516,10.554,400000.0
2008-09-11 13:09:00,10.606,10.697,10.58,10.697,500000.0
2008-09-11 13:10:00,10.588,10.678,10.575,10.636,400000.0
2008-09-11 13:11:00,10.597,10.674,10.597,10.655,400000.0
2008-09-11 13:12:00,10.661,10.719,10.593,10.593,550000.0
2008-09-11 13:13:00,10.591,10.667,10.543,10.667,450000.0
2008-09-11 13:14:00,10.609,10.655,10.593,10.653,400000.0
2008-09-11 13:15:00,10.642,10.715,10.565,10.565,350000.0
2008-09-11 13:16:00,10.674,10.674,10.545,10.634,350000.0
2008-09-11 13:17:00,10.562,10.64,10.562,10.636,500000.0
2008-09-11 13:18:00,10.659,10.683,10.61,10.664,350000.0
2008-09-11 13:19:00,10.674,10.677,10.543,10.567,400000.0
2008-09-11 13:20:00,10.59,10.663,10.535,10.592,500000.0
2008-09-11 13:21:00,10.58,10.674,10.558,10.674,500000.0
2008-09-11 13:22:00,10.672,10.672,10.53,10.569,400000.0
2008-09-11 13:23:00,10.639,10.698,10.581,10.684,400000.0
2008-09-11 13:24:00,10.683,10.686,10.574,10.643,350000.0
2008-09-11 13:25:00,10.672,10.687,10.611,10.684,350000.0
2008-09-11 13:26:00,10.55,10.716,10.537,10.633,650000.0
2008-09-11 13:27:00,10.66,10.687,10.563,10.563,550000.0
2008-09-11 13:28:00,10.604,10.699,10.557,10.699,400000.0
2008-09-11 13:29:00,10.562,10.715,10.562,10.67,350000.0
2008-09-11 13:30:00,10.581,10.665,10.572,10.572,550000.0
2008-09-11 13:31:00,10.584,10.696,10.53,10.662,450000.0
2008-09-11 13:32:00,10.661,10.707,10.576,10.625,550000.0
2008-09-11 13:33:00,10.677,10.701,10.578,10.688,500000.0
2008-09-11 13:34:00,10.576,10.728,10.535,10.572,350000.0
2008-09-11 13:35:00,10.659,10.73,10.599,10.661,400000.0
2008-09-11 13:36:00,10.622,10.697,10.561,10.654,450000.0
2008-09-11 13:37:00,10.658,10.663,10.568,10.663,400000.0
2008-09-11 13:38:00,10.62,10.695,10.57,10.695,400000.0
2008-09-11 13:39:00,10.654,10.731,10.599,10.672,500000.0
2008-09-11 13:40:00,10.561,10.699,10.538,10.693,700000.0
2008-09-11 13:41:00,10.628,10.656,10.564,10.612,400000.0
2008-09-11 13:42:00,10.639,10.715,10.576,10.625,400000.0
2008-09-11 13:43:00,10.657,10.695,10.556,10.651,500000.0
2008-09-11 13:44:00,10.582,10.649,10.523,10.614,350000.0
2008-09-11 13:45:00,10.581,10.675,10.567,10.567,350000.0
2008-09-11 13:46:00,10.588,10.669,10.576,10.576,450000.0
2008-09-11 13:47:00,10.543,10.603,10.517,10.542,350000.0
2008-09-11 13:48:00,10.578,10.675,10.559,10.668,500000.0
2008-09-11 13:49:00,10.682,10.712,10.575,10.616,400000.0
2008-09-11 13:50:00,10.576,10.665,10.546,10.665,400000.0
2008-09-11 13:51:00,10.658,10.691,10.558,10.598,400000.0
2008-09-11 13:52:00,10.715,10.715,10.586,10.686,350000.0
2008-09-11 13:53:00,10.582,10.668,10.57,10.573,450000.0
2008-09-11 13:54:00,10.672,10.705,10.6,10.705,400000.0
2008-09-11 13:55:00,10.657,10.691,10.556,10.642,450000.0
2008-09-11 13:56:00,10.649,10.654,10.574,10.577,350000.0
2008-09-11 13:57:00,10.648,10.648,10.529,10.647,350000.0
2008-09-11 13:58:00,10.64,10.664,10.539,10.664,400000.0
2008-09-11 13:59:00,10.644,10.724,10.568,10.6,450000.0
2008-09-11 14:00:00,10.664,10.688,10.572,10.688,350000.0
2008-09-11 14:01:00,10.609,10.66,10.566,10.566,550000.0
2008-09-11 14:02:00,10.638,10.711,10.576,10.71,400000.0
2008-09-11 14:03:00,10.674,10.674,10.538,10.611,400000.0
2008-09-11 14:04:00,10.586,10.71,10.586,10.71,350000.0
2008-09-11 14:05:00,10.669,10.698,10.548,10.601,400000.0
2008-09-11 14:06:00,10.663,10.692,10.561,10.691,400000.0
2008-09-11 14:07:00,10.599,10.682,10.599,10.671,400000.0
2008-09-11 14:08:00,10.564,10.706,10.564,10.607,350000.0
2008-09-11 14:09:00,10.575,10.663,10.553,10.599,550000.0
2008-09-11 14:10:00,10.594,10.693,10.594,10.631,350000.0
2008-09-11 14:11:00,10.687,10.697,10.628,10.697,350000.0
2008-09-11 14:12:00,10.67,10.708,10.608,10.708,400000.0
2008-09-11 14:13:00,10.673,10.7,10.59,10.636,350000.0
2008-09-11 14:14:00,10.682,10.722,10.561,10.582,350000.0
2008-09-11 14:15:00,10.563,10.683,10.534,10.555,450000.0
2008-09-11 14:16:00,10.606,10.703,10.572,10.703,750000.0
2008-09-11 14:17:00,10.575,10.67,10.575,10.608,350000.0
2008-09-11 14:18:00,10.59,10.688,10.577,10.592,400000.0
2008-09-11 14:19:00,10.679,10.718,10.575,10.694,500000.0
2008-09-11 14:20:00,10.631,10.707,10.597,10.617,600000.0
2008-09-11 14:21:00,10.716,10.727,10.57,10.57,350000.0
2008-09-11 14:22:00,10.592,10.708,10.592,10.63,400000.0
2008-09-11 14:23:00,10.676,10.701,10.585,10.59,650000.0
2008-09-11 14:24:00,10.634,10.706,10.57,10.619,550000.0
2008-09-11 14:25:00,10.7,10.7,10.563,10.564,700000.0
2008-09-11 14:26:00,10.674,10.765,10.644,10.69,350000.0
2008-09-11 14:27:00,10.721,10.764,10.68,10.764,400000.0
2008-09-11 14:28:00,10.756,10.8,10.663,10.764,550000.0
2008-09-11 14:29:00,10.766,10.772,10.662,10.706,450000.0
2008-09-11 14:30:00,10.804,10.839,10.719,10.81,400000.0
2008-09-11 14:31:00,10.729,10.9,10.729,10.889,400000.0
2008-09-11 14:32:00,10.816,10.937,10.816,10.82,500000.0
2008-09-11 14:33:00,10.856,10.908,10.807,10.907,400000.0
2008-09-11 14:34:00,10.858,10.906,10.773,10.782,450000.0
2008-09-11 14:35:00,10.881,10.903,10.819,10.819,350000.0
2008-09-11 14:36:00,10.779,10.894,10.744,10.874,450000.0
2008-09-11 14:37:00,10.811,10.886,10.747,10.747,550000.0
2008-09-11 14:38:00,10.834,10.846,10.714,10.765,400000.0
2008-09-11 14:39:00,10.729,10.869,10.706,10.787,800000.0
2008-09-11 14:40:00,10.753,10.864,10.738,10.827,700000.0
2008-09-11 14:41:00,10.712,10.712,10.631,10.706,350000.0
2008-09-11 14:42:00,10.637,10.758,10.599,10.758,450000.0
2008-09-11 14:43:00,10.712,10.775,10.629,10.74,500000.0
2008-09-11 14:44:00,10.634,10.728,10.62,10.716,450000.0
2008-09-11 14:45:00,10.696,10.725,10.547,10.547,400000.0
2008-09-11 14:46:00,10.666,10.744,10.555,10.643,550000.0
2008-09-11 14:47:00,10.7,10.725,10.614,10.705,350000.0
2008-09-11 14:48:00,10.715,10.737,10.62,10.733,400000.0
2008-09-11 14:49:00,10.774,10.793,10.62,10.62,500000.0
2008-09-11 14:50:00,10.646,10.728,10.584,10.716,400000.0
2008-09-11 14:51:00,10.759,10.781,10.67,10.741,350000.0
2008-09-11 14:52:00,10.808,10.813,10.717,10.762,450000.0
2008-09-11 14:53:00,10.757,10.834,10.697,10.821,450000.0
2008-09-11 14:54:00,10.803,10.83,10.696,10.739,400000.0
2008-09-11 14:55:00,10.782,10.803,10.679,10.75,450000.0
2008-09-11 14:56:00,10.828,10.831,10.72,10.831,350000.0
2008-09-11 14:57:00,10.81,10.835,10.751,10.834,500000.0
2008-09-11 14:58:00,10.794,10.802,10.701,10.781,400000.0
2008-09-11 14:59:00,10.725,10.829,10.688,10.688,550000.0
2008-09-11 15:00:00,10.738,10.826,10.713,10.713,350000.0
2008-09-11 15:01:00,10.841,10.841,10.712,10.773,400000.0
2008-09-11 15:02:00,10.848,10.892,10.748,10.815,400000.0
2008-09-11 15:03:00,10.864,10.905,10.785,10.905,450000.0
2008-09-11 15:04:00,10.831,10.9,10.778,10.857,400000.0
2008-09-11 15:05:00,10.854,10.888,10.767,10.781,400000.0
2008-09-11 15:06:00,10.856,10.856,10.746,10.747,400000.0
2008-09-11 15:07:00,10.75,10.863,10.723,10.795,350000.0
2008-09-11 15:08:00,10.69,10.834,10.69,10.735,450000.0
2008-09-11 15:09:00,10.814,10.814,10.658,10.677,450000.0
2008-09-11 15:10:00,10.723,10.808,10.673,10.72,400000.0
2008-09-11 15:11:00,10.758,10.797,10.693,10.765,500000.0
2008-09-11 15:12:00,10.728,10.803,10.721,10.766,350000.0
2008-09-11 15:13:00,10.685,10.787,10.653,10.653,400000.0
2008-09-11 15:14:00,10.638,10.775,10.589,10.589,400000.0
2008-09-11 15:15:00,10.61,10.696,10.564,10.606,350000.0
2008-09-11 15:16:00,10.596,10.747,10.596,10.723,350000.0
2008-09-11 15:17:00,10.576,10.747,10.576,10.685,500000.0
2008-09-11 15:18:00,10.687,10.709,10.594,10.701,450000.0
2008-09-11 15:19:00,10.671,10.779,10.625,10.625,450000.0
2008-09-11 15:20:00,10.658,10.721,10.592,10.592,550000.0
2008-09-11 15:21:00,10.709,10.709,10.588,10.599,400000.0
2008-09-11 15:22:00,10.64,10.734,10.623,10.724,400000.0
2008-09-11 15:23:00,10.657,10.711,10.584,10.67,550000.0
2008-09-11 15:24:00,10.593,10.694,10.562,10.624,600000.0
2008-09-11 15:25:00,10.691,10.728,10.588,10.66,350000.0
2008-09-11 15:26:00,10.712,10.755,10.621,10.621,450000.0
2008-09-11 15:27:00,10.688,10.719,10.594,10.594,450000.0
2008-09-11 15:28:00,10.703,10.745,10.672,10.688,350000.0
2008-09-11 15:29:00,10.732,10.741,10.633,10.661,400000.0
2008-09-11 15:30:00,10.659,10.737,10.598,10.655,400000.0
2008-09-11 15:31:00,10.613,10.717,10.578,10.578,350000.0
2008-09-11 15:32:00,10.706,10.732,10.555,10.641,500000.0
2008-09-11 15:33:00,10.629,10.658,10.596,10.596,350000.0
2008-09-11 15:34:00,10.521,10.607,10.521,10.593,450000.0
2008-09-11 15:35:00,10.577,10.664,10.473,10.553,500000.0
2008-09-11 15:36:00,10.552,10.608,10.47,10.591,550000.0
2008-09-11 15:37:00,10.6,10.642,10.516,10.63,450000.0
2008-09-11 15:38:00,10.595,10.729,10.595,10.629,450000.0
2008-09-11 15:39:00,10.62,10.688,10.616,10.673,350000.0
2008-09-11 15:40:00,10.545,10.654,10.545,10.598,550000.0
2008-09-11 15:41:00,10.614,10.686,10.526,10.568,350000.0
2008-09-11 15:42:00,10.583,10.702,10.519,10.628,400000.0
2008-09-11 15:43:00,10.647,10.658,10.56,10.59,500000.0
2008-09-11 15:44:00,10.612,10.665,10.543,10.642,350000.0
2008-09-11 15:45:00,10.548,10.645,10.516,10.552,450000.0
2008-09-11 15:46:00,10.623,10.635,10.528,10.627,350000.0
2008-09-11 15:47:00,10.57,10.613,10.427,10.427,550000.0
2008-09-11 15:48:00,10.417,10.47,10.369,10.393,350000.0
2008-09-11 15:49:00,10.474,10.478,10.395,10.461,350000.0
2008-09-11 15:50:00,10.47,10.534,10.411,10.411,550000.0
2008-09-11 15:51:00,10.38,10.493,10.375,10.493,500000.0
2008-09-11 15:52:00,10.386,10.519,10.382,10.382,350000.0
2008-09-11 15:53:00,10.405,10.504,10.375,10.458,400000.0
2008-09-11 15:54:00,10.45,10.511,10.367,10.43,450000.0
2008-09-11 15:55:00,10.389,10.494,10.371,10.393,550000.0
2008-09-11 15:56:00,10.511,10.511,10.376,10.376,450000.0
2008-09-11 15:57:00,10.439,10.498,10.386,10.493,500000.0
2008-09-11 15:58:00,10.47,10.499,10.37,10.499,500000.0
2008-09-11 15:59:00,10.503,10.516,10.413,10.432,450000.0
2008-09-11 16:00:00,10.352,10.482,10.352,10.469,550000.0
2008-09-11 16:01:00,10.467,10.527,10.41,10.43,450000.0
2008-09-11 16:02:00,10.272,10.359,10.187,10.254,550000.0
2008-09-11 16:03:00,10.232,10.299,10.202,10.214,400000.0
2008-09-11 16:04:00,10.221,10.389,10.207,10.337,400000.0
2008-09-11 16:05:00,10.284,10.314,10.125,10.125,650000.0
2008-09-11 16:06:00,10.147,10.258,10.147,10.162,500000.0
2008-09-11 16:07:00,10.275,10.275,10.163,10.163,500000.0
2008-09-11 16:08:00,10.144,10.303,10.144,10.245,450000.0
2008-09-11 16:09:00,10.182,10.303,10.17,10.303,350000.0
2008-09-11 16:10:00,10.303,10.36,10.21,10.32,400000.0
2008-09-11 16:11:00,10.256,10.335,10.215,10.272,550000.0
2008-09-11 16:12:00,10.239,10.342,10.22,10.342,400000.0
2008-09-11 16:13:00,10.278,10.354,10.252,10.32,350000.0
2008-09-11 16:14:00,10.353,10.361,10.234,10.291,350000.0
2008-09-11 16:15:00,10.364,10.412,10.286,10.396,550000.0
2008-09-11 16:16:00,10.394,10.472,10.34,10.395,550000.0
2008-09-11 16:17:00,10.38,10.396,10.264,10.264,350000.0
2008-09-11 16:18:00,10.406,10.432,10.283,10.386,400000.0
2008-09-11 16:19:00,10.348,10.465,10.348,10.398,500000.0
2008-09-11 16:20:00,10.397,10.445,10.31,10.42,550000.0
2008-09-11 16:21:00,10.271,10.376,10.228,10.228,400000.0
2008-09-11 16:22:00,10.324,10.351,10.246,10.302,450000.0
2008-09-11 16:23:00,10.265,10.394,10.265,10.277,400000.0
2008-09-11 16:24:00,10.364,10.364,10.256,10.333,400000.0
2008-09-11 16:25:00,10.363,10.376,10.27,10.312,450000.0
2008-09-11 16:26:00,10.353,10.421,10.272,10.286,550000.0
2008-09-11 16:27:00,10.409,10.466,10.338,10.454,650000.0
2008-09-11 16:28:00,10.409,10.43,10.31,10.414,550000.0
2008-09-11 16:29:00,10.38,10.463,10.361,10.391,400000.0
2008-09-11 16:30:00,10.462,10.462,10.277,10.331,600000.0
2008-09-11 16:31:00,10.456,10.482,10.338,10.338,500000.0
2008-09-11 16:32:00,10.427,10.471,10.34,10.451,450000.0
2008-09-11 16:33:00,10.348,10.426,10.306,10.343,550000.0
2008-09-11 16:34:00,10.429,10.429,10.315,10.315,350000.0
2008-09-11 16:35:00,10.313,10.36,10.303,10.304,400000.0
2008-09-11 16:36:00,10.378,10.407,10.293,10.293,400000.0
2008-09-11 16:37:00,10.348,10.348,10.196,10.242,500000.0
2008-09-11 16:38:00,10.174,10.293,10.146,10.161,450000.0
2008-09-11 16:39:00,10.305,10.34,10.224,10.331,500000.0
2008-09-11 16:40:00,10.233,10.326,10.223,10.269,450000.0
2008-09-11 16:41:00,10.264,10.356,10.224,10.324,400000.0
2008-09-11 16:42:00,10.337,10.386,10.232,10.358,700000.0
2008-09-11 16:43:00,10.291,10.351,10.159,10.351,550000.0
2008-09-11 16:44:00,10.34,10.371,10.262,10.32,400000.0
2008-09-11 16:45:00,10.275,10.373,10.241,10.373,350000.0
2008-09-11 16:46:00,10.385,10.437,10.346,10.401,500000.0
2008-09-11 16:47:00,10.332,10.439,10.3,10.328,600000.0
2008-09-11 16:48:00,10.411,10.414,10.278,10.328,400000.0
2008-09-11 16:49:00,10.412,10.447,10.309,10.309,450000.0
2008-09-11 16:50:00,10.409,10.409,10.235,10.402,500000.0
2008-09-11 16:51:00,10.362,10.404,10.265,10.271,500000.0
2008-09-11 16:52:00,10.295,10.434,10.295,10.399,400000.0
2008-09-11 16:53:00,10.396,10.425,10.312,10.354,400000.0
2008-09-11 16:54:00,10.399,10.413,10.305,10.372,400000.0
2008-09-11 16:55:00,10.439,10.454,10.315,10.431,500000.0
2008-09-11 16:56:00,10.354,10.425,10.3,10.3,400000.0
2008-09-11 16:57:00,10.335,10.415,10.262,10.39,350000.0
2008-09-11 16:58:00,10.336,10.379,10.232,10.232,550000.0
2008-09-11 16:59:00,10.303,10.396,10.278,10.293,400000.0
2008-09-11 17:00:00,10.306,10.383,10.241,10.354,350000.0
2008-09-11 17:01:00,10.36,10.371,10.248,10.322,450000.0
2008-09-11 17:02:00,10.272,10.352,10.269,10.303,400000.0
2008-09-11 17:03:00,10.295,10.332,10.214,10.214,450000.0
2008-09-11 17:04:00,10.252,10.338,10.195,10.258,350000.0
2008-09-11 17:05:00,10.327,10.327,10.18,10.288,400000.0
2008-09-11 17:06:00,10.327,10.327,10.214,10.319,350000.0
2008-09-11 17:07:00,10.278,10.378,10.251,10.251,550000.0
2008-09-11 17:08:00,10.359,10.359,10.241,10.251,350000.0
2008-09-11 17:09:00,10.226,10.39,10.226,10.352,450000.0
2008-09-11 17:10:00,10.285,10.309,10.22,10.265,500000.0
2008-09-11 17:11:00,10.197,10.344,10.197,10.207,550000.0
2008-09-11 17:12:00,10.177,10.277,10.164,10.277,400000.0
2008-09-11 17:13:00,10.188,10.312,10.188,10.188,600000.0
2008-09-11 17:14:00,10.234,10.244,10.188,10.189,350000.0
2008-09-11 17:15:00,10.247,10.301,10.186,10.186,350000.0
2008-09-11 17:16:00,10.292,10.292,10.193,10.279,450000.0
2008-09-11 17:17:00,10.243,10.305,10.181,10.262,400000.0
2008-09-11 17:18:00,10.261,10.37,10.222,10.358,400000.0
2008-09-11 17:19:00,10.341,10.431,10.255,10.313,550000.0
2008-09-11 17:20:00,10.358,10.358,10.225,10.257,350000.0
2008-09-11 17:21:00,10.268,10.383,10.238,10.358,550000.0
2008-09-11 17:22:00,10.352,10.362,10.252,10.264,400000.0
2008-09-11 17:23:00,10.369,10.369,10.252,10.252,550000.0
2008-09-11 17:24:00,10.251,10.359,10.251,10.318,450000.0
2008-09-11 17:25:00,10.329,10.406,10.278,10.309,450000.0
2008-09-11 17:26:00,10.259,10.384,10.259,10.27,450000.0
2008-09-11 17:27:00,10.383,10.398,10.264,10.348,650000.0
2008-09-11 17:28:00,10.31,10.373,10.237,10.373,550000.0
2008-09-11 17:29:00,10.316,10.404,10.302,10.404,400000.0
2008-09-11 17:30:00,10.267,10.361,10.248,10.359,350000.0
2008-09-11 17:31:00,10.332,10.383,10.254,10.351,600000.0
2008-09-11 17:32:00,10.315,10.437,10.305,10.39,400000.0
2008-09-11 17:33:00,10.436,10.436,10.294,10.327,350000.0
2008-09-11 17:34:00,10.288,10.376,10.236,10.376,500000.0
2008-09-11 17:35:00,10.439,10.459,10.337,10.37,500000.0
2008-09-11 17:36:00,10.433,10.435,10.274,10.42,400000.0
2008-09-11 17:37:00,10.461,10.461,10.358,10.438,500000.0
2008-09-11 17:38:00,10.426,10.485,10.363,10.46,350000.0
2008-09-11 17:39:00,10.486,10.487,10.375,10.389,350000.0
2008-09-11 17:40:00,10.499,10.499,10.387,10.492,550000.0
2008-09-11 17:41:00,10.403,10.472,10.311,10.441,550000.0
2008-09-11 17:42:00,10.307,10.449,10.307,10.449,500000.0
2008-09-11 17:43:00,10.318,10.422,10.312,10.355,550000.0
2008-09-11 17:44:00,10.333,10.408,10.253,10.309,350000.0
2008-09-11 17:45:00,10.33,10.387,10.284,10.301,550000.0
2008-09-11 17:46:00,10.315,10.379,10.257,10.297,350000.0
2008-09-11 17:47:00,10.302,10.384,10.241,10.384,550000.0
2008-09-11 17:48:00,10.413,10.428,10.318,10.428,400000.0
2008-09-11 17:49:00,10.256,10.421,10.255,10.395,650000.0
2008-09-11 17:50:00,10.362,10.419,10.312,10.321,350000.0
2008-09-11 17:51:00,10.377,10.452,10.349,10.427,550000.0
2008-09-11 17:52:00,10.4,10.439,10.321,10.439,400000.0
2008-09-11 17:53:00,10.406,10.477,10.39,10.39,500000.0
2008-09-11 17:54:00,10.4,10.492,10.4,10.442,350000.0
2008-09-11 17:55:00,10.444,10.526,10.429,10.478,550000.0
2008-09-11 17:56:00,10.455,10.553,10.421,10.463,500000.0
2008-09-11 17:57:00,10.389,10.477,10.389,10.477,400000.0
2008-09-11 17:58:00,10.453,10.453,10.34,10.34,500000.0
2008-09-11 17:59:00,10.357,10.471,10.357,10.471,350000.0
2008-09-11 18:00:00,10.411,10.476,10.342,10.342,400000.0
2008-09-11 18:01:00,10.368,10.433,10.366,10.388,400000.0
2008-09-11 18:02:00,10.452,10.483,10.36,10.409,450000.0
2008-09-11 18:03:00,10.497,10.564,10.46,10.538,450000.0
2008-09-11 18:04:00,10.59,10.59,10.487,10.51,550000.0
2008-09-11 18:05:00,10.562,10.62,10.478,10.513,750000.0
2008-09-11 18:06:00,10.6,10.628,10.556,10.58,400000.0
2008-09-11 18:07:00,10.597,10.636,10.478,10.599,400000.0
2008-09-11 18:08:00,10.603,10.623,10.511,10.606,400000.0
2008-09-11 18:09:00,10.557,10.634,10.491,10.55,350000.0
2008-09-11 18:10:00,10.568,10.594,10.481,10.594,400000.0
2008-09-11 18:11:00,10.454,10.551,10.41,10.539,450000.0
2008-09-11 18:12:00,10.595,10.595,10.469,10.564,400000.0
2008-09-11 18:13:00,10.453,10.562,10.451,10.535,450000.0
2008-09-11 18:14:00,10.551,10.587,10.462,10.537,350000.0
2008-09-11 18:15:00,10.574,10.574,10.46,10.46,450000.0
2008-09-11 18:16:00,10.588,10.616,10.493,10.534,550000.0
2008-09-11 18:17:00,10.564,10.57,10.481,10.481,450000.0
2008-09-11 18:18:00,10.45,10.563,10.45,10.494,450000.0
2008-09-11 18:19:00,10.572,10.572,10.459,10.557,500000.0
2008-09-11 18:20:00,10.466,10.583,10.466,10.513,550000.0
2008-09-11 18:21:00,10.548,10.586,10.495,10.538,550000.0
2008-09-11 18:22:00,10.578,10.616,10.5,10.601,450000.0
2008-09-11 18:23:00,10.533,10.626,10.487,10.626,550000.0
2008-09-11 18:24:00,10.534,10.607,10.496,10.607,350000.0
2008-09-11 18:25:00,10.605,10.634,10.445,10.483,1950000.0
2008-09-11 18:26:00,10.49,10.629,10.47,10.532,350000.0
2008-09-11 18:27:00,10.499,10.577,10.433,10.467,350000.0
2008-09-11 18:28:00,10.514,10.566,10.507,10.561,350000.0
2008-09-11 18:29:00,10.495,10.609,10.454,10.513,450000.0
2008-09-11 18:30:00,10.483,10.543,10.454,10.454,400000.0
2008-09-11 18:31:00,10.487,10.579,10.438,10.458,1550000.0
2008-09-11 18:32:00,10.483,10.559,10.442,10.521,550000.0
2008-09-11 18:33:00,10.518,10.518,10.422,10.459,350000.0
2008-09-11 18:34:00,10.45,10.475,10.363,10.455,350000.0
2008-09-11 18:35:00,10.459,10.542,10.458,10.466,350000.0
2008-09-11 18:36:00,10.509,10.509,10.381,10.479,400000.0
2008-09-11 18:37:00,10.425,10.521,10.396,10.515,400000.0
2008-09-11 18:38:00,10.447,10.527,10.447,10.513,450000.0
2008-09-11 18:39:00,10.509,10.513,10.435,10.468,350000.0
2008-09-11 18:40:00,10.449,10.547,10.403,10.522,500000.0
2008-09-11 18:41:00,10.506,10.57,10.43,10.533,500000.0
2008-09-11 18:42:00,10.512,10.587,10.434,10.505,550000.0
2008-09-11 18:43:00,10.539,10.539,10.407,10.447,500000.0
2008-09-11 18:44:00,10.426,10.501,10.387,10.501,500000.0
2008-09-11 18:45:00,10.476,10.52,10.403,10.403,400000.0
2008-09-11 18:46:00,10.488,10.499,10.358,10.459,550000.0
2008-09-11 18:47:00,10.452,10.499,10.372,10.424,550000.0
2008-09-11 18:48:00,10.494,10.513,10.427,10.48,1900000.0
2008-09-11 18:49:00,10.455,10.537,10.401,10.447,450000.0
2008-09-11 18:50:00,10.514,10.514,10.396,10.484,350000.0
2008-09-11 18:51:00,10.467,10.515,10.353,10.469,550000.0
2008-09-11 18:52:00,10.441,10.518,10.441,10.483,350000.0
2008-09-11 18:53:00,10.445,10.507,10.396,10.49,450000.0
2008-09-11 18:54:00,10.509,10.53,10.391,10.501,400000.0
2008-09-11 18:55:00,10.457,10.533,10.439,10.475,450000.0
2008-09-11 18:56:00,10.499,10.507,10.425,10.482,350000.0
2008-09-11 18:57:00,10.376,10.517,10.376,10.48,350000.0
2008-09-11 18:58:00,10.478,10.531,10.428,10.492,1250000.0
2008-09-11 18:59:00,10.475,10.522,10.398,10.501,1500000.0
2008-09-11 19:00:00,10.48,10.507,10.421,10.485,400000.0
2008-09-11 19:01:00,10.42,10.497,10.405,10.474,500000.0
2008-09-11 19:02:00,10.449,10.519,10.449,10.508,350000.0
2008-09-11 19:03:00,10.424,10.558,10.424,10.488,450000.0
2008-09-11 19:04:00,10.404,10.53,10.404,10.497,450000.0
2008-09-11 19:05:00,10.446,10.536,10.409,10.536,400000.0
2008-09-11 19:06:00,10.518,10.518,10.391,10.393,400000.0
2008-09-11 19:07:00,10.486,10.496,10.436,10.496,350000.0
2008-09-11 19:08:00,10.478,10.494,10.407,10.425,450000.0
2008-09-11 19:09:00,10.388,10.485,10.388,10.4,550000.0
2008-09-11 19:10:00,10.433,10.45,10.369,10.45,500000.0
2008-09-11 19:11:00,10.402,10.486,10.326,10.486,550000.0
2008-09-11 19:12:00,10.49,10.52,10.404,10.426,550000.0
2008-09-11 19:13:00,10.417,10.475,10.395,10.423,550000.0
2008-09-11 19:14:00,10.406,10.498,10.392,10.447,350000.0
2008-09-11 19:15:00,10.434,10.45,10.315,10.447,550000.0
2008-09-11 19:16:00,10.451,10.477,10.365,10.365,350000.0
2008-09-11 19:17:00,10.421,10.499,10.335,10.393,350000.0
2008-09-11 19:18:00,10.374,10.408,10.296,10.296,500000.0
2008-09-11 19:19:00,10.371,10.416,10.254,10.416,350000.0
2008-09-11 19:20:00,10.428,10.467,10.338,10.351,500000.0
2008-09-11 19:21:00,10.35,10.438,10.313,10.438,400000.0
2008-09-11 19:22:00,10.357,10.451,10.324,10.355,350000.0
2008-09-11 19:23:00,10.319,10.365,10.313,10.313,350000.0
2008-09-11 19:24:00,10.425,10.478,10.349,10.478,550000.0
2008-09-11 19:25:00,10.494,10.494,10.339,10.436,450000.0
2008-09-11 19:26:00,10.418,10.443,10.306,10.306,450000.0
2008-09-11 19:27:00,10.445,10.445,10.311,10.345,400000.0
2008-09-11 19:28:00,10.396,10.474,10.372,10.46,450000.0
2008-09-11 19:29:00,10.483,10.483,10.362,10.362,500000.0
2008-09-11 19:30:00,10.398,10.483,10.398,10.403,400000.0
2008-09-11 19:31:00,10.382,10.426,10.342,10.415,450000.0
2008-09-11 19:32:00,10.47,10.511,10.411,10.418,400000.0
2008-09-11 19:33:00,10.422,10.527,10.41,10.486,500000.0
2008-09-11 19:34:00,10.422,10.513,10.415,10.456,400000.0
2008-09-11 19:35:00,10.382,10.461,10.382,10.413,350000.0
2008-09-11 19:36:00,10.455,10.494,10.365,10.409,350000.0
2008-09-11 19:37:00,10.503,10.503,10.39,10.427,550000.0
2008-09-11 19:38:00,10.468,10.468,10.33,10.455,400000.0
2008-09-11 19:39:00,10.469,10.484,10.344,10.386,400000.0
2008-09-11 19:40:00,10.379,10.455,10.369,10.439,400000.0
2008-09-11 19:41:00,10.435,10.486,10.342,10.486,500000.0
2008-09-11 19:42:00,10.472,10.498,10.405,10.471,500000.0
2008-09-11 19:44:00,10.366,10.466,10.366,10.454,400000.0
2008-09-11 19:45:00,10.51,10.513,10.396,10.497,400000.0
2008-09-11 19:46:00,10.431,10.521,10.408,10.408,350000.0
2008-09-11 19:47:00,10.465,10.494,10.415,10.484,400000.0
2008-09-11 19:48:00,10.469,10.506,10.407,10.496,400000.0
2008-09-11 19:49:00,10.5,10.556,10.425,10.536,400000.0
2008-09-11 19:50:00,10.447,10.527,10.396,10.52,400000.0
2008-09-11 19:51:00,10.535,10.577,10.443,10.464,400000.0
2008-09-11 19:52:00,10.491,10.525,10.403,10.525,450000.0
2008-09-11 19:53:00,10.517,10.56,10.479,10.499,400000.0
2008-09-11 19:54:00,10.439,10.5,10.4,10.436,400000.0
2008-09-11 19:55:00,10.51,10.51,10.415,10.437,350000.0
2008-09-11 19:56:00,10.436,10.534,10.415,10.494,450000.0
2008-09-11 19:57:00,10.502,10.502,10.363,10.378,350000.0
2008-09-11 19:58:00,10.562,10.573,10.467,10.467,350000.0
2008-09-11 19:59:00,10.505,10.553,10.435,10.435,350000.0
2008-09-11 20:00:00,10.428,10.513,10.425,10.466,450000.0
2008-09-11 20:01:00,10.457,10.534,10.394,10.431,500000.0
2008-09-11 20:02:00,10.409,10.467,10.385,10.426,350000.0
2008-09-11 20:03:00,10.519,10.519,10.38,10.479,550000.0
2008-09-11 20:04:00,10.488,10.518,10.398,10.465,350000.0
2008-09-11 20:05:00,10.44,10.525,10.418,10.43,350000.0
2008-09-11 20:06:00,10.414,10.432,10.316,10.388,500000.0
2008-09-11 20:07:00,10.332,10.456,10.33,10.395,500000.0
2008-09-11 20:08:00,10.46,10.488,10.363,10.434,450000.0
2008-09-11 20:09:00,10.432,10.48,10.37,10.392,450000.0
2008-09-11 20:10:00,10.467,10.504,10.379,10.468,550000.0
2008-09-11 20:11:00,10.407,10.486,10.342,10.352,550000.0
2008-09-11 20:12:00,10.46,10.489,10.38,10.446,350000.0
2008-09-11 20:13:00,10.391,10.459,10.334,10.455,350000.0
2008-09-11 20:14:00,10.4,10.502,10.4,10.471,350000.0
2008-09-11 20:16:00,10.387,10.42,10.344,10.42,400000.0
2008-09-11 20:17:00,10.38,10.463,10.346,10.45,350000.0
2008-09-11 20:18:00,10.423,10.519,10.375,10.424,500000.0
2008-09-11 20:19:00,10.438,10.452,10.311,10.452,350000.0
2008-09-11 20:20:00,10.441,10.455,10.316,10.415,400000.0
2008-09-11 20:21:00,10.443,10.463,10.322,10.395,450000.0
2008-09-11 20:22:00,10.338,10.463,10.312,10.447,400000.0
2008-09-11 20:23:00,10.347,10.506,10.347,10.391,500000.0
2008-09-11 20:24:00,10.372,10.429,10.363,10.382,350000.0
2008-09-11 20:25:00,10.411,10.463,10.356,10.418,450000.0
2008-09-11 20:26:00,10.364,10.476,10.364,10.451,350000.0
2008-09-11 20:27:00,10.441,10.471,10.372,10.434,400000.0
2008-09-11 20:28:00,10.469,10.516,10.376,10.404,550000.0
2008-09-11 20:29:00,10.343,10.479,10.343,10.454,500000.0
2008-09-11 20:30:00,10.445,10.446,10.327,10.446,500000.0
2008-09-11 20:31:00,10.431,10.473,10.365,10.431,400000.0
2008-09-11 20:32:00,10.413,10.502,10.35,10.474,500000.0
2008-09-11 20:33:00,10.369,10.433,10.364,10.409,400000.0
2008-09-11 20:34:00,10.362,10.448,10.342,10.431,550000.0
2008-09-11 20:35:00,10.478,10.478,10.364,10.364,450000.0
2008-09-11 20:36:00,10.454,10.454,10.355,10.391,350000.0
2008-09-11 20:37:00,10.436,10.436,10.321,10.372,350000.0
2008-09-11 20:38:00,10.462,10.5,10.35,10.35,350000.0
2008-09-11 20:40:00,10.407,10.449,10.33,10.449,550000.0
2008-09-11 20:41:00,10.426,10.457,10.317,10.452,550000.0
2008-09-11 20:42:00,10.369,10.428,10.331,10.389,500000.0
2008-09-11 20:43:00,10.446,10.521,10.344,10.485,350000.0
2008-09-11 20:44:00,10.391,10.463,10.345,10.463,350000.0
2008-09-11 20:46:00,10.362,10.513,10.362,10.37,400000.0
2008-09-11 20:47:00,10.385,10.518,10.375,10.388,400000.0
2008-09-11 20:48:00,10.358,10.475,10.353,10.475,350000.0
2008-09-11 20:49:00,10.412,10.467,10.305,10.467,350000.0
2008-09-11 20:50:00,10.338,10.434,10.337,10.337,400000.0
2008-09-11 20:51:00,10.398,10.483,10.364,10.387,500000.0
2008-09-11 20:52:00,10.441,10.472,10.355,10.429,500000.0
2008-09-11 20:53:00,10.376,10.519,10.36,10.47,550000.0
2008-09-11 20:54:00,10.322,10.46,10.305,10.405,500000.0
2008-09-11 20:55:00,10.365,10.473,10.356,10.443,500000.0
2008-09-11 20:56:00,10.451,10.462,10.337,10.337,350000.0
2008-09-11 20:57:00,10.389,10.489,10.362,10.362,550000.0
2008-09-11 20:58:00,10.41,10.468,10.365,10.399,450000.0
2008-09-11 20:59:00,10.398,10.473,10.35,10.444,450000.0
2008-09-11 21:00:00,10.342,10.451,10.325,10.363,650000.0
2008-09-11 21:01:00,10.335,10.47,10.335,10.448,450000.0
2008-09-11 21:02:00,10.416,10.455,10.325,10.364,550000.0
2008-09-11 21:03:00,10.382,10.447,10.337,10.434,550000.0
2008-09-11 21:04:00,10.415,10.459,10.332,10.433,550000.0
2008-09-11 21:05:00,10.429,10.429,10.315,10.425,450000.0
2008-09-11 21:06:00,10.387,10.443,10.331,10.345,550000.0
2008-09-11 21:08:00,10.449,10.463,10.337,10.425,500000.0
2008-09-11 21:09:00,10.376,10.459,10.343,10.347,350000.0
2008-09-11 21:10:00,10.439,10.551,10.365,10.412,800000.0
2008-09-11 21:12:00,10.335,10.471,10.335,10.346,550000.0
2008-09-11 21:13:00,10.415,10.449,10.314,10.449,350000.0
2008-09-11 21:14:00,10.459,10.459,10.322,10.341,300000.0
2008-09-11 21:15:00,10.335,10.456,10.335,10.34,400000.0
2008-09-11 21:16:00,10.37,10.434,10.343,10.4,550000.0
2008-09-11 21:17:00,10.389,10.401,10.292,10.292,450000.0
2008-09-11 21:18:00,10.399,10.462,10.366,10.372,500000.0
2008-09-11 21:19:00,10.405,10.436,10.287,10.436,450000.0
2008-09-11 21:20:00,10.432,10.432,10.273,10.304,950000.0
2008-09-11 21:21:00,10.468,10.517,10.357,10.357,550000.0
2008-09-11 21:22:00,10.335,10.474,10.329,10.329,550000.0
2008-09-11 21:23:00,10.434,10.434,10.316,10.419,350000.0
2008-09-11 21:24:00,10.353,10.461,10.353,10.375,350000.0
2008-09-11 21:25:00,10.397,10.425,10.374,10.374,400000.0
2008-09-11 21:26:00,10.357,10.462,10.291,10.318,400000.0
2008-09-11 21:27:00,10.348,10.433,10.301,10.433,550000.0
2008-09-11 21:28:00,10.414,10.457,10.327,10.35,400000.0
2008-09-11 21:29:00,10.448,10.452,10.374,10.396,500000.0
2008-09-11 21:30:00,10.368,10.473,10.335,10.348,550000.0
2008-09-11 21:31:00,10.378,10.439,10.308,10.351,550000.0
2008-09-11 21:32:00,10.321,10.42,10.32,10.416,450000.0
2008-09-11 21:33:00,10.428,10.433,10.352,10.362,550000.0
2008-09-11 21:34:00,10.396,10.449,10.329,10.392,500000.0
2008-09-11 21:35:00,10.451,10.453,10.326,10.326,350000.0
2008-09-11 21:36:00,10.338,10.445,10.31,10.445,350000.0
2008-09-11 21:37:00,10.333,10.44,10.326,10.419,350000.0
2008-09-11 21:38:00,10.312,10.466,10.312,10.452,550000.0
2008-09-11 21:39:00,10.412,10.439,10.321,10.439,500000.0
2008-09-11 21:40:00,10.393,10.444,10.312,10.412,400000.0
2008-09-11 21:41:00,10.309,10.482,10.309,10.343,550000.0
2008-09-11 21:42:00,10.397,10.432,10.291,10.432,450000.0
2008-09-11 21:43:00,10.441,10.446,10.318,10.446,400000.0
2008-09-11 21:45:00,10.383,10.454,10.306,10.435,450000.0
2008-09-11 21:46:00,10.322,10.409,10.308,10.36,550000.0
2008-09-11 21:47:00,10.433,10.433,10.387,10.404,400000.0
2008-09-11 21:48:00,10.401,10.419,10.335,10.358,350000.0
2008-09-11 21:49:00,10.404,10.404,10.294,10.348,550000.0
2008-09-11 21:50:00,10.423,10.423,10.316,10.319,350000.0
2008-09-11 21:51:00,10.368,10.436,10.344,10.426,450000.0
2008-09-11 21:53:00,10.334,10.423,10.278,10.278,550000.0
2008-09-11 21:54:00,10.427,10.429,10.309,10.378,500000.0
2008-09-11 21:55:00,10.335,10.438,10.335,10.438,350000.0
2008-09-11 21:56:00,10.388,10.48,10.304,10.357,500000.0
2008-09-11 21:57:00,10.392,10.401,10.291,10.337,500000.0
2008-09-11 21:58:00,10.387,10.451,10.3,10.3,350000.0
2008-09-11 21:59:00,10.444,10.464,10.329,10.4,500000.0
2008-09-11 22:00:00,10.415,10.448,10.36,10.448,250000.0
2008-09-11 22:01:00,10.353,10.484,10.353,10.452,250000.0
2008-09-11 22:02:00,10.371,10.422,10.317,10.395,550000.0
2008-09-11 22:04:00,10.363,10.428,10.318,10.328,450000.0
2008-09-11 22:05:00,10.429,10.429,10.307,10.343,400000.0
2008-09-11 22:06:00,10.423,10.423,10.347,10.421,500000.0
2008-09-11 22:07:00,10.434,10.434,10.385,10.385,250000.0
2008-09-11 22:08:00,10.428,10.443,10.355,10.397,350000.0
2008-09-11 22:09:00,10.374,10.398,10.26,10.385,550000.0
2008-09-11 22:10:00,10.326,10.423,10.291,10.394,400000.0
2008-09-11 22:11:00,10.391,10.413,10.312,10.377,350000.0
2008-09-11 22:12:00,10.442,10.442,10.357,10.357,150000.0
2008-09-11 22:13:00,10.389,10.441,10.306,10.441,300000.0
2008-09-11 22:14:00,10.351,10.419,10.303,10.401,350000.0
2008-09-11 22:19:00,10.342,10.428,10.285,10.303,500000.0
2008-09-11 22:20:00,10.412,10.419,10.343,10.419,300000.0
2008-09-11 22:21:00,10.327,10.447,10.327,10.429,300000.0
2008-09-11 22:24:00,10.317,10.402,10.294,10.294,550000.0
2008-09-11 22:25:00,10.448,10.448,10.342,10.342,100000.0
2008-09-11 22:26:00,10.338,10.455,10.338,10.43,250000.0
2008-09-11 22:27:00,10.401,10.435,10.36,10.37,350000.0
2008-09-11 22:28:00,10.427,10.486,10.39,10.486,300000.0
2008-09-11 22:29:00,10.385,10.523,10.376,10.376,500000.0
2008-09-11 22:30:00,10.38,10.458,10.336,10.404,550000.0
2008-09-11 22:31:00,10.505,10.505,10.379,10.387,400000.0
2008-09-11 22:32:00,10.483,10.483,10.357,10.452,550000.0
2008-09-11 22:33:00,10.384,10.471,10.354,10.436,500000.0
2008-09-11 22:34:00,10.46,10.486,10.354,10.384,350000.0
2008-09-11 22:35:00,10.419,10.507,10.368,10.4,400000.0
2008-09-11 22:36:00,10.37,10.485,10.37,10.45,350000.0
2008-09-11 22:37:00,10.451,10.488,10.394,10.431,350000.0
2008-09-11 22:38:00,10.414,10.493,10.359,10.488,350000.0
2008-09-11 22:39:00,10.404,10.487,10.399,10.487,500000.0
2008-09-11 22:40:00,10.389,10.48,10.355,10.48,550000.0
2008-09-11 22:41:00,10.446,10.486,10.348,10.446,400000.0
2008-09-11 22:42:00,10.48,10.489,10.401,10.489,550000.0
2008-09-11 22:44:00,10.463,10.498,10.429,10.485,450000.0
2008-09-11 22:45:00,10.49,10.49,10.344,10.353,400000.0
2008-09-11 22:46:00,10.476,10.482,10.386,10.443,400000.0
2008-09-11 22:47:00,10.461,10.49,10.45,10.49,250000.0
2008-09-11 22:48:00,10.45,10.468,10.439,10.465,350000.0
2008-09-11 22:49:00,10.414,10.491,10.36,10.482,450000.0
2008-09-11 22:50:00,10.434,10.478,10.405,10.405,400000.0
2008-09-11 22:51:00,10.404,10.483,10.374,10.46,300000.0
2008-09-11 22:52:00,10.449,10.477,10.341,10.45,350000.0
2008-09-11 22:53:00,10.361,10.459,10.361,10.456,150000.0
2008-09-11 22:54:00,10.392,10.499,10.388,10.499,400000.0
2008-09-11 22:55:00,10.423,10.488,10.423,10.476,400000.0
2008-09-11 22:56:00,10.46,10.498,10.378,10.471,350000.0
2008-09-11 22:57:00,10.468,10.494,10.36,10.486,400000.0
2008-09-11 22:58:00,10.515,10.517,10.433,10.479,400000.0
2008-09-11 22:59:00,10.495,10.538,10.406,10.467,1100000.0
2008-09-11 23:00:00,10.405,10.508,10.405,10.448,500000.0
2008-09-11 23:01:00,10.5,10.531,10.405,10.5,450000.0
2008-09-11 23:02:00,10.469,10.547,10.458,10.547,350000.0
2008-09-11 23:03:00,10.537,10.537,10.482,10.536,150000.0
2008-09-11 23:04:00,10.441,10.536,10.402,10.402,400000.0
2008-09-11 23:06:00,10.424,10.538,10.424,10.528,550000.0
2008-09-11 23:07:00,10.452,10.528,10.398,10.461,400000.0
2008-09-11 23:08:00,10.523,10.531,10.499,10.507,300000.0
2008-09-11 23:09:00,10.509,10.528,10.499,10.504,350000.0
2008-09-11 23:10:00,10.513,10.516,10.482,10.494,400000.0
2008-09-11 23:12:00,10.535,10.535,10.401,10.512,400000.0
2008-09-11 23:13:00,10.516,10.526,10.485,10.485,150000.0
2008-09-11 23:14:00,10.503,10.512,10.447,10.447,150000.0
2008-09-11 23:16:00,10.499,10.547,10.433,10.547,350000.0
2008-09-11 23:20:00,10.54,10.54,10.424,10.489,850000.0
2008-09-11 23:21:00,10.487,10.515,10.487,10.515,100000.0
2008-09-11 23:26:00,10.391,10.544,10.391,10.462,400000.0
2008-09-11 23:29:00,10.458,10.523,10.37,10.391,500000.0
2008-09-11 23:30:00,10.391,10.481,10.391,10.461,250000.0
2008-09-11 23:40:00,10.424,10.544,10.402,10.402,850000.0
2008-09-11 23:43:00,10.502,10.502,10.416,10.484,150000.0
2008-09-11 23:50:00,10.513,10.541,10.401,10.401,200000.0
2008-09-12 00:00:00,10.493,10.578,10.43,10.503,450000.0
2008-09-12 00:01:00,10.543,10.543,10.47,10.47,350000.0
2008-09-12 00:02:00,10.508,10.605,10.487,10.584,650000.0
2008-09-12 00:03:00,10.563,10.578,10.452,10.578,350000.0
2008-09-12 00:04:00,10.575,10.575,10.468,10.523,350000.0
2008-09-12 00:05:00,10.592,10.592,10.489,10.589,350000.0
2008-09-12 00:06:00,10.548,10.573,10.504,10.564,400000.0
2008-09-12 00:07:00,10.551,10.58,10.47,10.538,450000.0
2008-09-12 00:08:00,10.597,10.621,10.5,10.5,400000.0
2008-09-12 00:09:00,10.555,10.573,10.505,10.57,400000.0
2008-09-12 00:10:00,10.571,10.596,10.454,10.596,350000.0
2008-09-12 00:11:00,10.587,10.587,10.527,10.576,400000.0
2008-09-12 00:12:00,10.614,10.614,10.475,10.58,550000.0
2008-09-12 00:13:00,10.599,10.622,10.483,10.579,350000.0
2008-09-12 00:14:00,10.565,10.623,10.513,10.616,550000.0
2008-09-12 00:15:00,10.591,10.591,10.441,10.577,550000.0
2008-09-12 00:16:00,10.602,10.602,10.463,10.487,350000.0
2008-09-12 00:17:00,10.558,10.594,10.494,10.534,400000.0
2008-09-12 00:18:00,10.57,10.616,10.498,10.5,400000.0
2008-09-12 00:19:00,10.53,10.644,10.436,10.503,900000.0
2008-09-12 00:20:00,10.517,10.614,10.442,10.472,850000.0
2008-09-12 00:21:00,10.565,10.565,10.438,10.438,300000.0
2008-09-12 00:22:00,10.574,10.59,10.446,10.527,400000.0
2008-09-12 00:23:00,10.586,10.586,10.426,10.53,600000.0
2008-09-12 00:24:00,10.479,10.562,10.456,10.522,500000.0
2008-09-12 00:25:00,10.542,10.572,10.509,10.569,350000.0
2008-09-12 00:26:00,10.518,10.546,10.407,10.493,350000.0
2008-09-12 00:27:00,10.544,10.574,10.437,10.514,450000.0
2008-09-12 00:28:00,10.546,10.561,10.468,10.474,550000.0
2008-09-12 00:29:00,10.505,10.571,10.463,10.554,550000.0
2008-09-12 00:30:00,10.453,10.587,10.431,10.548,950000.0
2008-09-12 00:31:00,10.508,10.561,10.476,10.482,450000.0
2008-09-12 00:32:00,10.562,10.582,10.484,10.55,350000.0
2008-09-12 00:33:00,10.597,10.597,10.481,10.496,350000.0
2008-09-12 00:34:00,10.557,10.557,10.471,10.471,250000.0
2008-09-12 00:35:00,10.594,10.618,10.488,10.518,550000.0
2008-09-12 00:36:00,10.564,10.597,10.49,10.528,400000.0
2008-09-12 00:37:00,10.559,10.605,10.519,10.6,400000.0
2008-09-12 00:38:00,10.556,10.593,10.479,10.562,400000.0
2008-09-12 00:39:00,10.479,10.579,10.456,10.545,350000.0
2008-09-12 00:40:00,10.451,10.613,10.451,10.528,950000.0
2008-09-12 00:42:00,10.479,10.617,10.479,10.576,400000.0
2008-09-12 00:44:00,10.629,10.629,10.516,10.516,300000.0
2008-09-12 00:45:00,10.536,10.536,10.434,10.454,450000.0
2008-09-12 00:46:00,10.614,10.614,10.471,10.57,600000.0
2008-09-12 00:47:00,10.586,10.586,10.474,10.551,400000.0
2008-09-12 00:48:00,10.536,10.675,10.527,10.613,500000.0
2008-09-12 00:49:00,10.537,10.596,10.486,10.59,350000.0
2008-09-12 00:50:00,10.443,10.568,10.392,10.568,900000.0
2008-09-12 00:51:00,10.544,10.567,10.437,10.514,250000.0
2008-09-12 00:52:00,10.543,10.62,10.478,10.549,400000.0
2008-09-12 00:53:00,10.536,10.612,10.532,10.607,400000.0
2008-09-12 00:56:00,10.501,10.512,10.46,10.473,350000.0
2008-09-12 00:57:00,10.588,10.594,10.465,10.5,500000.0
2008-09-12 01:00:00,10.511,10.549,10.461,10.546,550000.0
2008-09-12 01:01:00,10.561,10.617,10.472,10.519,350000.0
2008-09-12 01:02:00,10.617,10.617,10.529,10.561,400000.0
2008-09-12 01:03:00,10.576,10.619,10.507,10.533,350000.0
2008-09-12 01:05:00,10.5,10.593,10.477,10.502,500000.0
2008-09-12 01:06:00,10.545,10.588,10.489,10.489,500000.0
2008-09-12 01:07:00,10.589,10.589,10.487,10.487,350000.0
2008-09-12 01:09:00,10.443,10.594,10.443,10.509,550000.0
2008-09-12 01:10:00,10.497,10.521,10.39,10.478,500000.0
2008-09-12 01:11:00,10.534,10.59,10.453,10.536,350000.0
2008-09-12 01:12:00,10.517,10.517,10.387,10.513,400000.0
2008-09-12 01:13:00,10.463,10.583,10.463,10.556,450000.0
2008-09-12 01:14:00,10.489,10.581,10.419,10.542,450000.0
2008-09-12 01:15:00,10.586,10.586,10.448,10.537,500000.0
2008-09-12 01:16:00,10.462,10.64,10.462,10.47,450000.0
2008-09-12 01:17:00,10.508,10.565,10.449,10.531,400000.0
2008-09-12 01:18:00,10.604,10.614,10.52,10.52,450000.0
2008-09-12 01:20:00,10.485,10.564,10.472,10.472,450000.0
2008-09-12 01:21:00,10.534,10.661,10.522,10.546,450000.0
2008-09-12 01:22:00,10.6,10.6,10.469,10.538,300000.0
2008-09-12 01:23:00,10.496,10.585,10.496,10.503,550000.0
2008-09-12 01:24:00,10.474,10.572,10.455,10.567,350000.0
2008-09-12 01:26:00,10.554,10.592,10.481,10.539,350000.0
2008-09-12 01:27:00,10.512,10.611,10.479,10.479,250000.0
2008-09-12 01:28:00,10.583,10.606,10.531,10.557,400000.0
2008-09-12 01:29:00,10.525,10.63,10.475,10.562,400000.0
2008-09-12 01:30:00,10.581,10.614,10.467,10.614,400000.0
2008-09-12 01:31:00,10.585,10.585,10.464,10.534,350000.0
2008-09-12 01:32:00,10.491,10.617,10.491,10.533,400000.0
2008-09-12 01:35:00,10.584,10.623,10.48,10.48,550000.0
2008-09-12 01:36:00,10.571,10.624,10.521,10.601,450000.0
2008-09-12 01:37:00,10.569,10.607,10.495,10.584,400000.0
2008-09-12 01:38:00,10.588,10.624,10.482,10.58,400000.0
2008-09-12 01:40:00,10.57,10.612,10.48,10.612,500000.0
2008-09-12 01:41:00,10.623,10.66,10.538,10.66,650000.0
2008-09-12 01:42:00,10.585,10.61,10.486,10.602,500000.0
2008-09-12 01:43:00,10.488,10.623,10.449,10.602,600000.0
2008-09-12 01:44:00,10.532,10.596,10.523,10.581,500000.0
2008-09-12 01:45:00,10.607,10.666,10.54,10.551,500000.0
2008-09-12 01:46:00,10.548,10.629,10.548,10.585,550000.0
2008-09-12 01:47:00,10.622,10.672,10.569,10.569,400000.0
2008-09-12 01:48:00,10.55,10.643,10.523,10.592,550000.0
2008-09-12 01:49:00,10.583,10.653,10.555,10.555,500000.0
2008-09-12 01:50:00,10.617,10.663,10.486,10.663,600000.0
2008-09-12 01:51:00,10.613,10.665,10.556,10.613,400000.0
2008-09-12 01:52:00,10.567,10.656,10.496,10.544,450000.0
2008-09-12 01:53:00,10.631,10.693,10.53,10.53,450000.0
2008-09-12 01:54:00,10.595,10.704,10.592,10.592,350000.0
2008-09-12 01:55:00,10.637,10.671,10.556,10.589,500000.0
2008-09-12 01:56:00,10.662,10.69,10.56,10.56,400000.0
2008-09-12 01:57:00,10.604,10.672,10.554,10.672,400000.0
2008-09-12 01:58:00,10.599,10.684,10.599,10.644,250000.0
2008-09-12 01:59:00,10.611,10.673,10.557,10.634,350000.0
2008-09-12 02:01:00,10.607,10.711,10.607,10.7,400000.0
2008-09-12 02:02:00,10.609,10.718,10.577,10.596,700000.0
2008-09-12 02:03:00,10.632,10.694,10.632,10.677,300000.0
2008-09-12 02:04:00,10.597,10.675,10.576,10.596,550000.0
2008-09-12 02:05:00,10.616,10.687,10.583,10.687,400000.0
2008-09-12 02:06:00,10.68,10.68,10.548,10.665,650000.0
2008-09-12 02:07:00,10.632,10.712,10.603,10.681,650000.0
2008-09-12 02:08:00,10.678,10.681,10.572,10.653,250000.0
2008-09-12 02:09:00,10.708,10.733,10.609,10.703,550000.0
2008-09-12 02:10:00,10.644,10.681,10.581,10.624,450000.0
2008-09-12 02:11:00,10.525,10.682,10.525,10.682,350000.0
2008-09-12 02:12:00,10.701,10.701,10.569,10.618,350000.0
2008-09-12 02:13:00,10.71,10.718,10.594,10.684,550000.0
2008-09-12 02:14:00,10.621,10.684,10.564,10.684,400000.0
2008-09-12 02:15:00,10.692,10.724,10.598,10.724,350000.0
2008-09-12 02:16:00,10.699,10.707,10.586,10.606,350000.0
2008-09-12 02:17:00,10.648,10.728,10.589,10.589,450000.0
2008-09-12 02:18:00,10.716,10.716,10.598,10.598,350000.0
2008-09-12 02:19:00,10.61,10.727,10.591,10.684,550000.0
2008-09-12 02:20:00,10.673,10.715,10.607,10.651,600000.0
2008-09-12 02:21:00,10.541,10.702,10.541,10.702,350000.0
2008-09-12 02:22:00,10.701,10.701,10.63,10.632,350000.0
2008-09-12 02:23:00,10.589,10.706,10.582,10.595,350000.0
2008-09-12 02:24:00,10.695,10.695,10.606,10.629,350000.0
2008-09-12 02:25:00,10.629,10.69,10.596,10.647,450000.0
2008-09-12 02:26:00,10.667,10.667,10.555,10.637,400000.0
2008-09-12 02:27:00,10.7,10.7,10.55,10.594,350000.0
2008-09-12 02:28:00,10.673,10.698,10.623,10.656,400000.0
2008-09-12 02:29:00,10.572,10.672,10.556,10.642,500000.0
2008-09-12 02:30:00,10.584,10.67,10.522,10.67,250000.0
2008-09-12 02:31:00,10.66,10.701,10.521,10.701,250000.0
2008-09-12 02:32:00,10.58,10.69,10.533,10.69,300000.0
2008-09-12 02:33:00,10.558,10.672,10.558,10.624,400000.0
2008-09-12 02:34:00,10.663,10.683,10.618,10.682,400000.0
2008-09-12 02:35:00,10.698,10.698,10.58,10.673,500000.0
2008-09-12 02:36:00,10.573,10.658,10.548,10.594,500000.0
2008-09-12 02:37:00,10.637,10.637,10.517,10.588,400000.0
2008-09-12 02:38:00,10.644,10.681,10.6,10.639,350000.0
2008-09-12 02:39:00,10.646,10.667,10.555,10.631,750000.0
2008-09-12 02:40:00,10.564,10.641,10.557,10.567,400000.0
2008-09-12 02:41:00,10.578,10.675,10.535,10.571,450000.0
2008-09-12 02:42:00,10.616,10.644,10.494,10.636,500000.0
2008-09-12 02:43:00,10.616,10.643,10.571,10.627,350000.0
2008-09-12 02:44:00,10.658,10.658,10.51,10.637,350000.0
2008-09-12 02:45:00,10.519,10.652,10.519,10.652,400000.0
2008-09-12 02:46:00,10.555,10.675,10.555,10.621,450000.0
2008-09-12 02:47:00,10.661,10.718,10.575,10.672,550000.0
2008-09-12 02:48:00,10.641,10.68,10.557,10.648,450000.0
2008-09-12 02:49:00,10.639,10.667,10.53,10.636,700000.0
2008-09-12 02:50:00,10.57,10.648,10.549,10.549,400000.0
2008-09-12 02:51:00,10.636,10.68,10.566,10.566,300000.0
2008-09-12 02:52:00,10.654,10.662,10.545,10.661,400000.0
2008-09-12 02:53:00,10.644,10.671,10.582,10.589,350000.0
2008-09-12 02:54:00,10.615,10.632,10.493,10.554,400000.0
2008-09-12 02:56:00,10.619,10.619,10.488,10.488,400000.0
2008-09-12 02:57:00,10.642,10.683,10.587,10.587,350000.0
2008-09-12 02:58:00,10.548,10.622,10.498,10.569,800000.0
2008-09-12 02:59:00,10.554,10.691,10.504,10.615,1000000.0
2008-09-12 03:00:00,10.568,10.651,10.543,10.646,350000.0
2008-09-12 03:01:00,10.58,10.657,10.579,10.579,400000.0
2008-09-12 03:02:00,10.601,10.672,10.599,10.672,500000.0
2008-09-12 03:03:00,10.502,10.639,10.502,10.639,400000.0
2008-09-12 03:04:00,10.592,10.617,10.538,10.579,350000.0
2008-09-12 03:05:00,10.657,10.657,10.544,10.579,450000.0
2008-09-12 03:06:00,10.594,10.673,10.594,10.597,200000.0
2008-09-12 03:07:00,10.689,10.689,10.538,10.689,250000.0
2008-09-12 03:08:00,10.508,10.638,10.508,10.638,300000.0
2008-09-12 03:09:00,10.657,10.699,10.562,10.562,400000.0
2008-09-12 03:10:00,10.656,10.664,10.552,10.642,550000.0
2008-09-12 03:11:00,10.541,10.639,10.512,10.572,650000.0
2008-09-12 03:12:00,10.61,10.618,10.565,10.565,350000.0
2008-09-12 03:13:00,10.625,10.65,10.544,10.643,200000.0
2008-09-12 03:14:00,10.488,10.554,10.488,10.554,100000.0
2008-09-12 03:15:00,10.54,10.61,10.54,10.589,250000.0
2008-09-12 03:16:00,10.582,10.689,10.537,10.653,350000.0
2008-09-12 03:17:00,10.547,10.653,10.505,10.573,550000.0
2008-09-12 03:18:00,10.528,10.637,10.495,10.541,400000.0
2008-09-12 03:19:00,10.517,10.647,10.478,10.548,1250000.0
2008-09-12 03:20:00,10.525,10.631,10.525,10.528,300000.0
2008-09-12 03:21:00,10.597,10.634,10.523,10.623,350000.0
2008-09-12 03:22:00,10.525,10.66,10.525,10.615,300000.0
2008-09-12 03:24:00,10.664,10.664,10.575,10.612,400000.0
2008-09-12 03:25:00,10.619,10.636,10.56,10.614,550000.0
2008-09-12 03:26:00,10.569,10.648,10.527,10.548,550000.0
2008-09-12 03:28:00,10.579,10.652,10.564,10.626,400000.0
2008-09-12 03:29:00,10.548,10.652,10.534,10.64,350000.0
2008-09-12 03:30:00,10.628,10.628,10.494,10.531,350000.0
2008-09-12 03:31:00,10.619,10.652,10.54,10.622,350000.0
2008-09-12 03:32:00,10.596,10.679,10.516,10.59,400000.0
2008-09-12 03:33:00,10.586,10.614,10.489,10.503,350000.0
2008-09-12 03:34:00,10.603,10.603,10.581,10.581,350000.0
2008-09-12 03:35:00,10.656,10.656,10.579,10.639,300000.0
2008-09-12 03:36:00,10.557,10.674,10.557,10.601,350000.0
2008-09-12 03:37:00,10.654,10.668,10.541,10.612,500000.0
2008-09-12 03:38:00,10.567,10.636,10.524,10.619,350000.0
2008-09-12 03:39:00,10.523,10.662,10.523,10.662,500000.0
2008-09-12 03:40:00,10.583,10.658,10.575,10.624,400000.0
2008-09-12 03:41:00,10.621,10.649,10.545,10.545,300000.0
2008-09-12 03:42:00,10.548,10.65,10.548,10.65,400000.0
2008-09-12 03:43:00,10.634,10.656,10.514,10.514,450000.0
2008-09-12 03:44:00,10.532,10.65,10.51,10.576,550000.0
2008-09-12 03:46:00,10.543,10.673,10.543,10.629,300000.0
2008-09-12 03:47:00,10.584,10.664,10.535,10.664,500000.0
2008-09-12 03:48:00,10.595,10.647,10.53,10.647,300000.0
2008-09-12 03:49:00,10.612,10.621,10.528,10.578,350000.0
2008-09-12 03:50:00,10.563,10.596,10.5,10.596,450000.0
2008-09-12 03:51:00,10.556,10.586,10.556,10.577,200000.0
2008-09-12 03:52:00,10.533,10.652,10.533,10.652,350000.0
2008-09-12 03:53:00,10.535,10.663,10.529,10.549,550000.0
2008-09-12 03:54:00,10.672,10.713,10.576,10.584,650000.0
2008-09-12 03:55:00,10.521,10.646,10.521,10.635,500000.0
2008-09-12 03:56:00,10.581,10.663,10.581,10.593,300000.0
2008-09-12 03:57:00,10.597,10.697,10.559,10.671,450000.0
2008-09-12 03:59:00,10.653,10.68,10.562,10.633,450000.0
2008-09-12 04:00:00,10.637,10.639,10.516,10.541,350000.0
2008-09-12 04:01:00,10.608,10.643,10.599,10.599,300000.0
2008-09-12 04:02:00,10.538,10.674,10.538,10.649,250000.0
2008-09-12 04:03:00,10.63,10.678,10.572,10.678,250000.0
2008-09-12 04:04:00,10.548,10.626,10.517,10.517,150000.0
2008-09-12 04:05:00,10.583,10.676,10.54,10.676,400000.0
2008-09-12 04:07:00,10.663,10.691,10.551,10.551,200000.0
2008-09-12 04:08:00,10.602,10.709,10.602,10.701,400000.0
2008-09-12 04:10:00,10.645,10.651,10.577,10.647,350000.0
2008-09-12 04:11:00,10.579,10.694,10.567,10.6,350000.0
2008-09-12 04:12:00,10.556,10.588,10.556,10.566,150000.0
2008-09-12 04:13:00,10.594,10.651,10.592,10.651,150000.0
2008-09-12 04:14:00,10.638,10.671,10.603,10.671,250000.0
2008-09-12 04:15:00,10.577,10.65,10.548,10.58,250000.0
2008-09-12 04:16:00,10.67,10.67,10.544,10.544,100000.0
2008-09-12 04:17:00,10.702,10.702,10.599,10.599,150000.0
2008-09-12 04:18:00,10.674,10.674,10.64,10.64,100000.0
2008-09-12 04:19:00,10.583,10.653,10.538,10.635,800000.0
2008-09-12 04:20:00,10.537,10.653,10.537,10.653,200000.0
2008-09-12 04:21:00,10.573,10.699,10.573,10.588,300000.0
2008-09-12 04:22:00,10.588,10.669,10.55,10.564,350000.0
2008-09-12 04:23:00,10.646,10.677,10.571,10.677,200000.0
2008-09-12 04:24:00,10.661,10.665,10.537,10.537,250000.0
2008-09-12 04:25:00,10.67,10.67,10.526,10.578,250000.0
2008-09-12 04:26:00,10.649,10.649,10.541,10.595,200000.0
2008-09-12 04:27:00,10.664,10.693,10.646,10.646,150000.0
2008-09-12 04:29:00,10.669,10.669,10.525,10.525,600000.0
2008-09-12 04:30:00,10.676,10.682,10.676,10.682,100000.0
2008-09-12 04:31:00,10.621,10.681,10.621,10.681,100000.0
2008-09-12 04:33:00,10.691,10.74,10.586,10.586,200000.0
2008-09-12 04:35:00,10.621,10.677,10.597,10.677,200000.0
2008-09-12 04:36:00,10.565,10.565,10.565,10.565,150000.0
2008-09-12 04:37:00,10.61,10.61,10.61,10.61,50000.0
2008-09-12 04:38:00,10.704,10.704,10.658,10.658,100000.0
2008-09-12 04:39:00,10.636,10.728,10.593,10.593,250000.0
2008-09-12 04:40:00,10.609,10.701,10.555,10.641,400000.0
2008-09-12 04:41:00,10.617,10.662,10.588,10.662,200000.0
2008-09-12 04:42:00,10.591,10.591,10.569,10.569,100000.0
2008-09-12 04:43:00,10.64,10.701,10.533,10.597,350000.0
2008-09-12 04:44:00,10.617,10.646,10.498,10.569,400000.0
2008-09-12 04:45:00,10.612,10.711,10.612,10.665,550000.0
2008-09-12 04:46:00,10.704,10.704,10.568,10.672,650000.0
2008-09-12 04:47:00,10.641,10.641,10.641,10.641,50000.0
2008-09-12 04:48:00,10.587,10.704,10.584,10.704,400000.0
2008-09-12 04:50:00,10.515,10.672,10.515,10.605,550000.0
2008-09-12 04:51:00,10.566,10.713,10.553,10.61,400000.0
2008-09-12 04:52:00,10.659,10.659,10.498,10.609,400000.0
2008-09-12 04:53:00,10.578,10.701,10.55,10.605,200000.0
2008-09-12 04:54:00,10.669,10.68,10.607,10.669,300000.0
2008-09-12 04:55:00,10.647,10.647,10.613,10.617,150000.0
2008-09-12 04:57:00,10.636,10.637,10.576,10.576,200000.0
2008-09-12 04:58:00,10.609,10.656,10.545,10.656,350000.0
2008-09-12 04:59:00,10.581,10.643,10.513,10.529,450000.0
2008-09-12 05:00:00,10.614,10.692,10.582,10.614,950000.0
2008-09-12 05:01:00,10.665,10.665,10.524,10.524,100000.0
2008-09-12 05:02:00,10.665,10.675,10.518,10.664,400000.0
2008-09-12 05:03:00,10.601,10.61,10.601,10.604,150000.0
2008-09-12 05:04:00,10.684,10.684,10.626,10.626,200000.0
2008-09-12 05:05:00,10.552,10.655,10.552,10.606,250000.0
2008-09-12 05:06:00,10.665,10.665,10.576,10.614,500000.0
2008-09-12 05:07:00,10.608,10.708,10.564,10.564,400000.0
2008-09-12 05:08:00,10.654,10.661,10.613,10.661,150000.0
2008-09-12 05:10:00,10.52,10.52,10.52,10.52,50000.0
2008-09-12 05:11:00,10.63,10.632,10.54,10.581,250000.0
2008-09-12 05:13:00,10.628,10.7,10.549,10.549,650000.0
2008-09-12 05:17:00,10.673,10.701,10.561,10.561,200000.0
2008-09-12 05:19:00,10.639,10.639,10.53,10.54,400000.0
2008-09-12 05:20:00,10.643,10.682,10.624,10.664,350000.0
2008-09-12 05:21:00,10.627,10.669,10.556,10.669,350000.0
2008-09-12 05:22:00,10.57,10.57,10.57,10.57,50000.0
2008-09-12 05:23:00,10.646,10.646,10.53,10.638,400000.0
2008-09-12 05:24:00,10.66,10.706,10.569,10.676,550000.0
2008-09-12 05:25:00,10.578,10.687,10.562,10.687,450000.0
2008-09-12 05:26:00,10.574,10.708,10.574,10.599,500000.0
2008-09-12 05:27:00,10.582,10.675,10.582,10.675,300000.0
2008-09-12 05:28:00,10.663,10.723,10.601,10.615,400000.0
2008-09-12 05:29:00,10.615,10.701,10.55,10.612,650000.0
2008-09-12 05:30:00,10.694,10.716,10.601,10.651,400000.0
2008-09-12 05:31:00,10.631,10.72,10.591,10.593,400000.0
2008-09-12 05:37:00,10.618,10.676,10.563,10.649,350000.0
2008-09-12 05:38:00,10.621,10.703,10.621,10.621,350000.0
2008-09-12 05:39:00,10.558,10.663,10.558,10.56,350000.0
2008-09-12 05:40:00,10.557,10.682,10.557,10.563,400000.0
2008-09-12 05:41:00,10.734,10.783,10.644,10.737,350000.0
2008-09-12 05:42:00,10.628,10.711,10.628,10.711,100000.0
2008-09-12 05:43:00,10.717,10.73,10.608,10.638,400000.0
2008-09-12 05:44:00,10.716,10.727,10.616,10.691,250000.0
2008-09-12 05:45:00,10.703,10.744,10.651,10.66,400000.0
2008-09-12 05:46:00,10.581,10.713,10.581,10.585,500000.0
2008-09-12 05:47:00,10.721,10.721,10.578,10.578,200000.0
2008-09-12 05:48:00,10.675,10.675,10.653,10.653,100000.0
2008-09-12 05:49:00,10.676,10.709,10.604,10.644,800000.0
2008-09-12 05:50:00,10.688,10.717,10.621,10.657,400000.0
2008-09-12 05:51:00,10.667,10.667,10.667,10.667,50000.0
2008-09-12 05:52:00,10.714,10.714,10.587,10.637,200000.0
2008-09-12 05:53:00,10.71,10.738,10.607,10.607,600000.0
2008-09-12 05:55:00,10.629,10.629,10.629,10.629,50000.0
2008-09-12 05:56:00,10.62,10.726,10.605,10.605,300000.0
2008-09-12 05:57:00,10.734,10.744,10.602,10.716,400000.0
2008-09-12 05:58:00,10.617,10.752,10.617,10.724,500000.0
2008-09-12 06:00:00,10.72,10.72,10.587,10.587,550000.0
2008-09-12 06:01:00,10.701,10.731,10.646,10.7,350000.0
2008-09-12 06:02:00,10.629,10.721,10.571,10.615,350000.0
2008-09-12 06:03:00,10.667,10.706,10.572,10.576,550000.0
2008-09-12 06:04:00,10.73,10.73,10.73,10.73,50000.0
2008-09-12 06:07:00,10.627,10.705,10.556,10.705,350000.0
2008-09-12 06:08:00,10.644,10.713,10.626,10.671,350000.0
2008-09-12 06:09:00,10.709,10.726,10.662,10.695,300000.0
2008-09-12 06:10:00,10.683,10.72,10.598,10.598,450000.0
2008-09-12 06:11:00,10.731,10.748,10.694,10.694,150000.0
2008-09-12 06:14:00,10.607,10.677,10.607,10.677,100000.0
2008-09-12 06:15:00,10.723,10.731,10.623,10.71,400000.0
2008-09-12 06:16:00,10.727,10.739,10.578,10.635,600000.0
2008-09-12 06:17:00,10.728,10.738,10.602,10.703,550000.0
2008-09-12 06:18:00,10.624,10.778,10.624,10.654,350000.0
2008-09-12 06:19:00,10.76,10.766,10.644,10.743,500000.0
2008-09-12 06:20:00,10.738,10.804,10.664,10.774,750000.0
2008-09-12 06:21:00,10.789,10.789,10.662,10.746,400000.0
2008-09-12 06:22:00,10.721,10.77,10.687,10.687,400000.0
2008-09-12 06:23:00,10.735,10.735,10.617,10.617,400000.0
2008-09-12 06:24:00,10.77,10.774,10.638,10.709,400000.0
2008-09-12 06:25:00,10.769,10.769,10.63,10.63,300000.0
2008-09-12 06:26:00,10.779,10.779,10.672,10.686,400000.0
2008-09-12 06:27:00,10.72,10.772,10.666,10.721,250000.0
2008-09-12 06:28:00,10.706,10.819,10.706,10.785,250000.0
2008-09-12 06:29:00,10.7,10.819,10.7,10.777,250000.0
2008-09-12 06:30:00,10.709,10.736,10.596,10.648,650000.0
2008-09-12 06:31:00,10.705,10.746,10.622,10.66,500000.0
2008-09-12 06:32:00,10.713,10.758,10.624,10.734,600000.0
2008-09-12 06:33:00,10.664,10.729,10.612,10.685,400000.0
2008-09-12 06:34:00,10.628,10.728,10.612,10.612,350000.0
2008-09-12 06:35:00,10.65,10.723,10.573,10.642,350000.0
2008-09-12 06:36:00,10.6,10.728,10.59,10.728,400000.0
2008-09-12 06:37:00,10.748,10.757,10.63,10.63,400000.0
2008-09-12 06:38:00,10.683,10.767,10.671,10.704,350000.0
2008-09-12 06:39:00,10.62,10.742,10.62,10.742,400000.0
2008-09-12 06:40:00,10.669,10.781,10.633,10.682,550000.0
2008-09-12 06:41:00,10.661,10.746,10.631,10.739,450000.0
2008-09-12 06:42:00,10.685,10.799,10.669,10.716,400000.0
2008-09-12 06:43:00,10.758,10.784,10.658,10.676,550000.0
2008-09-12 06:44:00,10.755,10.763,10.61,10.683,500000.0
2008-09-12 06:45:00,10.701,10.721,10.601,10.698,450000.0
2008-09-12 06:46:00,10.624,10.754,10.623,10.754,250000.0
2008-09-12 06:47:00,10.633,10.736,10.633,10.685,150000.0
2008-09-12 06:48:00,10.578,10.735,10.567,10.735,400000.0
2008-09-12 06:49:00,10.656,10.727,10.641,10.641,350000.0
2008-09-12 06:50:00,10.741,10.745,10.61,10.729,400000.0
2008-09-12 06:51:00,10.656,10.77,10.635,10.648,400000.0
2008-09-12 06:52:00,10.72,10.747,10.605,10.73,450000.0
2008-09-12 06:53:00,10.722,10.769,10.716,10.716,200000.0
2008-09-12 06:54:00,10.633,10.741,10.6,10.6,550000.0
2008-09-12 06:55:00,10.655,10.734,10.589,10.589,500000.0
2008-09-12 06:56:00,10.669,10.781,10.637,10.703,500000.0
2008-09-12 06:57:00,10.73,10.776,10.674,10.75,450000.0
2008-09-12 06:58:00,10.72,10.748,10.652,10.673,350000.0
2008-09-12 06:59:00,10.767,10.767,10.652,10.652,550000.0
2008-09-12 07:00:00,10.656,10.75,10.634,10.698,350000.0
2008-09-12 07:01:00,10.696,10.696,10.622,10.667,200000.0
2008-09-12 07:02:00,10.626,10.707,10.626,10.707,250000.0
2008-09-12 07:03:00,10.704,10.717,10.63,10.662,500000.0
2008-09-12 07:04:00,10.604,10.732,10.604,10.732,500000.0
2008-09-12 07:06:00,10.728,10.728,10.63,10.721,350000.0
2008-09-12 07:07:00,10.644,10.736,10.613,10.613,450000.0
2008-09-12 07:08:00,10.688,10.708,10.609,10.677,350000.0
2008-09-12 07:09:00,10.739,10.739,10.647,10.692,400000.0
2008-09-12 07:10:00,10.659,10.742,10.598,10.689,450000.0
2008-09-12 07:11:00,10.701,10.781,10.667,10.716,500000.0
2008-09-12 07:12:00,10.722,10.746,10.69,10.71,450000.0
2008-09-12 07:13:00,10.703,10.727,10.679,10.687,350000.0
2008-09-12 07:14:00,10.766,10.766,10.638,10.74,350000.0
2008-09-12 07:15:00,10.656,10.718,10.614,10.662,500000.0
2008-09-12 07:16:00,10.74,10.748,10.608,10.66,500000.0
2008-09-12 07:17:00,10.716,10.763,10.663,10.763,550000.0
2008-09-12 07:18:00,10.727,10.727,10.648,10.711,350000.0
2008-09-12 07:19:00,10.708,10.754,10.608,10.73,500000.0
2008-09-12 07:20:00,10.609,10.687,10.609,10.641,350000.0
2008-09-12 07:21:00,10.656,10.749,10.628,10.628,500000.0
2008-09-12 07:22:00,10.722,10.743,10.622,10.732,500000.0
2008-09-12 07:23:00,10.708,10.738,10.603,10.715,450000.0
2008-09-12 07:24:00,10.66,10.734,10.596,10.733,400000.0
2008-09-12 07:25:00,10.721,10.733,10.576,10.639,500000.0
2008-09-12 07:26:00,10.744,10.744,10.593,10.603,500000.0
2008-09-12 07:27:00,10.66,10.724,10.631,10.69,400000.0
2008-09-12 07:28:00,10.709,10.735,10.67,10.73,450000.0
2008-09-12 07:29:00,10.643,10.742,10.643,10.664,400000.0
2008-09-12 07:30:00,10.698,10.765,10.641,10.722,500000.0
2008-09-12 07:31:00,10.709,10.739,10.634,10.636,400000.0
2008-09-12 07:32:00,10.625,10.714,10.607,10.714,400000.0
2008-09-12 07:33:00,10.663,10.748,10.641,10.748,400000.0
2008-09-12 07:35:00,10.757,10.757,10.701,10.751,400000.0
2008-09-12 07:36:00,10.72,10.72,10.612,10.717,250000.0
2008-09-12 07:37:00,10.668,10.727,10.594,10.668,350000.0
2008-09-12 07:38:00,10.659,10.77,10.659,10.661,350000.0
2008-09-12 07:39:00,10.746,10.747,10.611,10.694,400000.0
2008-09-12 07:40:00,10.673,10.737,10.641,10.687,350000.0
2008-09-12 07:41:00,10.701,10.73,10.575,10.73,500000.0
2008-09-12 07:42:00,10.638,10.724,10.624,10.661,350000.0
2008-09-12 07:43:00,10.629,10.761,10.621,10.67,550000.0
2008-09-12 07:44:00,10.738,10.767,10.689,10.738,500000.0
2008-09-12 07:45:00,10.653,10.771,10.65,10.65,400000.0
2008-09-12 07:46:00,10.766,10.79,10.68,10.734,500000.0
2008-09-12 07:47:00,10.668,10.745,10.654,10.728,400000.0
2008-09-12 07:48:00,10.676,10.794,10.676,10.706,800000.0
2008-09-12 07:49:00,10.815,10.815,10.691,10.759,450000.0
2008-09-12 07:50:00,10.744,10.779,10.651,10.678,900000.0
2008-09-12 07:51:00,10.703,10.833,10.688,10.73,300000.0
2008-09-12 07:52:00,10.772,10.772,10.658,10.663,350000.0
2008-09-12 07:53:00,10.727,10.767,10.695,10.74,500000.0
2008-09-12 07:54:00,10.761,10.812,10.688,10.688,550000.0
2008-09-12 07:55:00,10.749,10.777,10.641,10.65,400000.0
2008-09-12 07:56:00,10.668,10.802,10.668,10.706,500000.0
2008-09-12 07:57:00,10.696,10.763,10.644,10.717,350000.0
2008-09-12 07:58:00,10.77,10.77,10.617,10.724,350000.0
2008-09-12 07:59:00,10.786,10.805,10.698,10.699,350000.0
2008-09-12 08:00:00,10.765,10.775,10.645,10.775,550000.0
2008-09-12 08:01:00,10.666,10.766,10.642,10.737,400000.0
2008-09-12 08:02:00,10.713,10.838,10.713,10.802,450000.0
2008-09-12 08:03:00,10.733,10.791,10.668,10.7,550000.0
2008-09-12 08:04:00,10.741,10.82,10.703,10.731,400000.0
2008-09-12 08:05:00,10.675,10.818,10.675,10.771,400000.0
2008-09-12 08:06:00,10.769,10.784,10.661,10.724,400000.0
2008-09-12 08:07:00,10.654,10.791,10.654,10.684,400000.0
2008-09-12 08:08:00,10.664,10.802,10.664,10.714,350000.0
2008-09-12 08:09:00,10.783,10.791,10.666,10.666,450000.0
2008-09-12 08:10:00,10.702,10.817,10.702,10.789,350000.0
2008-09-12 08:11:00,10.766,10.772,10.651,10.734,350000.0
2008-09-12 08:12:00,10.673,10.798,10.673,10.744,400000.0
2008-09-12 08:13:00,10.744,10.799,10.703,10.792,550000.0
2008-09-12 08:14:00,10.712,10.731,10.669,10.718,400000.0
2008-09-12 08:15:00,10.788,10.816,10.669,10.757,550000.0
2008-09-12 08:16:00,10.671,10.743,10.647,10.647,500000.0
2008-09-12 08:17:00,10.666,10.77,10.666,10.755,500000.0
2008-09-12 08:18:00,10.712,10.763,10.659,10.694,350000.0
2008-09-12 08:19:00,10.761,10.796,10.717,10.722,300000.0
2008-09-12 08:20:00,10.733,10.778,10.659,10.771,400000.0
2008-09-12 08:21:00,10.769,10.769,10.641,10.684,400000.0
2008-09-12 08:22:00,10.68,10.756,10.656,10.756,500000.0
2008-09-12 08:23:00,10.77,10.803,10.719,10.768,350000.0
2008-09-12 08:24:00,10.692,10.756,10.692,10.709,350000.0
2008-09-12 08:25:00,10.716,10.827,10.675,10.751,650000.0
2008-09-12 08:26:00,10.781,10.795,10.673,10.715,400000.0
2008-09-12 08:27:00,10.67,10.797,10.637,10.692,400000.0
2008-09-12 08:28:00,10.8,10.833,10.696,10.791,500000.0
2008-09-12 08:29:00,10.729,10.832,10.69,10.828,400000.0
2008-09-12 08:30:00,10.671,10.786,10.623,10.636,350000.0
2008-09-12 08:31:00,10.67,10.782,10.638,10.781,400000.0
2008-09-12 08:32:00,10.787,10.828,10.674,10.79,450000.0
2008-09-12 08:33:00,10.777,10.804,10.69,10.804,400000.0
2008-09-12 08:34:00,10.805,10.812,10.683,10.812,400000.0
2008-09-12 08:35:00,10.805,10.805,10.63,10.737,550000.0
2008-09-12 08:36:00,10.684,10.804,10.68,10.787,450000.0
2008-09-12 08:37:00,10.779,10.818,10.688,10.8,450000.0
2008-09-12 08:38:00,10.758,10.786,10.641,10.749,400000.0
2008-09-12 08:39:00,10.788,10.788,10.711,10.734,550000.0
2008-09-12 08:40:00,10.801,10.828,10.706,10.755,650000.0
2008-09-12 08:41:00,10.821,10.831,10.714,10.818,400000.0
2008-09-12 08:42:00,10.796,10.814,10.692,10.692,550000.0
2008-09-12 08:43:00,10.771,10.811,10.715,10.785,550000.0
2008-09-12 08:44:00,10.756,10.773,10.702,10.708,350000.0
2008-09-12 08:45:00,10.684,10.803,10.684,10.787,400000.0
2008-09-12 08:46:00,10.776,10.815,10.677,10.732,600000.0
2008-09-12 08:47:00,10.659,10.807,10.643,10.807,350000.0
2008-09-12 08:48:00,10.818,10.818,10.717,10.783,550000.0
2008-09-12 08:49:00,10.712,10.788,10.663,10.735,450000.0
2008-09-12 08:50:00,10.758,10.844,10.7,10.763,500000.0
2008-09-12 08:51:00,10.749,10.776,10.729,10.776,350000.0
2008-09-12 08:52:00,10.797,10.811,10.678,10.795,350000.0
2008-09-12 08:53:00,10.716,10.801,10.682,10.751,400000.0
2008-09-12 08:54:00,10.787,10.795,10.696,10.795,450000.0
2008-09-12 08:55:00,10.668,10.788,10.664,10.686,450000.0
2008-09-12 08:56:00,10.806,10.812,10.709,10.788,550000.0
2008-09-12 08:57:00,10.73,10.83,10.725,10.732,550000.0
2008-09-12 08:58:00,10.793,10.803,10.653,10.801,450000.0
2008-09-12 08:59:00,10.807,10.807,10.735,10.735,350000.0
2008-09-12 09:00:00,10.718,10.81,10.718,10.76,600000.0
2008-09-12 09:01:00,10.777,10.845,10.752,10.785,400000.0
2008-09-12 09:02:00,10.783,10.817,10.719,10.729,500000.0
2008-09-12 09:03:00,10.696,10.809,10.667,10.772,550000.0
2008-09-12 09:04:00,10.759,10.784,10.683,10.718,350000.0
2008-09-12 09:05:00,10.681,10.802,10.675,10.675,350000.0
2008-09-12 09:06:00,10.703,10.844,10.703,10.844,550000.0
2008-09-12 09:07:00,10.775,10.775,10.72,10.723,350000.0
2008-09-12 09:08:00,10.845,10.877,10.72,10.837,550000.0
2008-09-12 09:09:00,10.804,10.817,10.671,10.817,950000.0
2008-09-12 09:10:00,10.775,10.854,10.719,10.78,450000.0
2008-09-12 09:11:00,10.756,10.843,10.712,10.738,350000.0
2008-09-12 09:12:00,10.83,10.875,10.736,10.863,450000.0
2008-09-12 09:13:00,10.811,10.832,10.721,10.776,400000.0
2008-09-12 09:14:00,10.785,10.836,10.695,10.825,350000.0
2008-09-12 09:15:00,10.816,10.84,10.717,10.738,400000.0
2008-09-12 09:16:00,10.832,10.832,10.682,10.687,450000.0
2008-09-12 09:17:00,10.706,10.82,10.674,10.82,400000.0
2008-09-12 09:18:00,10.733,10.857,10.683,10.683,400000.0
2008-09-12 09:19:00,10.798,10.798,10.676,10.796,350000.0
2008-09-12 09:20:00,10.705,10.86,10.705,10.855,500000.0
2008-09-12 09:21:00,10.757,10.841,10.72,10.829,500000.0
2008-09-12 09:22:00,10.786,10.83,10.697,10.803,600000.0
2008-09-12 09:23:00,10.721,10.846,10.721,10.762,600000.0
2008-09-12 09:24:00,10.806,10.841,10.716,10.797,550000.0
2008-09-12 09:25:00,10.764,10.916,10.764,10.83,550000.0
2008-09-12 09:26:00,10.789,10.837,10.738,10.837,350000.0
2008-09-12 09:27:00,10.78,10.837,10.754,10.822,350000.0
2008-09-12 09:28:00,10.804,10.854,10.751,10.854,450000.0
2008-09-12 09:29:00,10.838,10.838,10.708,10.83,400000.0
2008-09-12 09:30:00,10.789,10.88,10.765,10.765,700000.0
2008-09-12 09:31:00,10.769,10.824,10.694,10.702,450000.0
2008-09-12 09:32:00,10.741,10.852,10.741,10.756,350000.0
2008-09-12 09:33:00,10.837,10.872,10.689,10.772,400000.0
2008-09-12 09:34:00,10.785,10.823,10.69,10.69,350000.0
2008-09-12 09:35:00,10.69,10.81,10.69,10.762,550000.0
2008-09-12 09:36:00,10.736,10.75,10.698,10.711,550000.0
2008-09-12 09:37:00,10.781,10.781,10.633,10.735,450000.0
2008-09-12 09:38:00,10.776,10.776,10.727,10.768,400000.0
2008-09-12 09:39:00,10.711,10.757,10.661,10.742,400000.0
2008-09-12 09:40:00,10.7,10.863,10.634,10.709,400000.0
2008-09-12 09:41:00,10.707,10.743,10.627,10.743,350000.0
2008-09-12 09:42:00,10.626,10.746,10.626,10.627,350000.0
2008-09-12 09:43:00,10.731,10.737,10.631,10.712,500000.0
2008-09-12 09:44:00,10.739,10.771,10.685,10.708,600000.0
2008-09-12 09:45:00,10.749,10.786,10.657,10.732,650000.0
2008-09-12 09:46:00,10.683,10.737,10.639,10.737,350000.0
2008-09-12 09:47:00,10.69,10.738,10.633,10.653,400000.0
2008-09-12 09:48:00,10.727,10.789,10.65,10.71,650000.0
2008-09-12 09:49:00,10.733,10.762,10.647,10.647,350000.0
2008-09-12 09:50:00,10.691,10.784,10.636,10.784,450000.0
2008-09-12 09:51:00,10.664,10.752,10.607,10.752,550000.0
2008-09-12 09:52:00,10.638,10.748,10.63,10.748,350000.0
2008-09-12 09:53:00,10.739,10.746,10.619,10.746,400000.0
2008-09-12 09:54:00,10.681,10.725,10.6,10.662,450000.0
2008-09-12 09:55:00,10.684,10.774,10.664,10.679,350000.0
2008-09-12 09:56:00,10.621,10.766,10.617,10.617,550000.0
2008-09-12 09:57:00,10.673,10.765,10.654,10.748,350000.0
2008-09-12 09:58:00,10.703,10.787,10.648,10.697,350000.0
2008-09-12 09:59:00,10.731,10.747,10.638,10.663,650000.0
2008-09-12 10:00:00,10.616,10.742,10.608,10.662,600000.0
2008-09-12 10:01:00,10.762,10.764,10.634,10.634,350000.0
2008-09-12 10:02:00,10.758,10.758,10.635,10.718,400000.0
2008-09-12 10:03:00,10.75,10.76,10.634,10.634,550000.0
2008-09-12 10:04:00,10.647,10.75,10.607,10.695,350000.0
2008-09-12 10:05:00,10.683,10.723,10.583,10.719,450000.0
2008-09-12 10:06:00,10.614,10.763,10.614,10.643,700000.0
2008-09-12 10:07:00,10.669,10.723,10.597,10.723,350000.0
2008-09-12 10:08:00,10.726,10.726,10.627,10.63,500000.0
2008-09-12 10:09:00,10.644,10.734,10.608,10.712,600000.0
2008-09-12 10:10:00,10.652,10.74,10.614,10.71,600000.0
2008-09-12 10:11:00,10.674,10.72,10.634,10.678,400000.0
2008-09-12 10:12:00,10.658,10.771,10.629,10.771,500000.0
2008-09-12 10:13:00,10.729,10.806,10.675,10.806,750000.0
2008-09-12 10:14:00,10.739,10.814,10.731,10.814,400000.0
2008-09-12 10:15:00,10.697,10.8,10.651,10.799,500000.0
2008-09-12 10:16:00,10.819,10.854,10.703,10.834,500000.0
2008-09-12 10:17:00,10.736,10.821,10.719,10.719,350000.0
2008-09-12 10:18:00,10.723,10.8,10.668,10.717,550000.0
2008-09-12 10:19:00,10.786,10.802,10.697,10.796,450000.0
2008-09-12 10:20:00,10.685,10.742,10.648,10.648,550000.0
2008-09-12 10:21:00,10.728,10.746,10.61,10.746,500000.0
2008-09-12 10:22:00,10.792,10.792,10.68,10.748,400000.0
2008-09-12 10:23:00,10.759,10.768,10.649,10.649,550000.0
2008-09-12 10:24:00,10.665,10.792,10.639,10.746,550000.0
2008-09-12 10:25:00,10.789,10.819,10.682,10.819,550000.0
2008-09-12 10:26:00,10.724,10.793,10.68,10.68,350000.0
2008-09-12 10:27:00,10.764,10.78,10.655,10.756,450000.0
2008-09-12 10:28:00,10.729,10.808,10.664,10.664,500000.0
2008-09-12 10:29:00,10.767,10.813,10.681,10.782,500000.0
2008-09-12 10:30:00,10.724,10.802,10.724,10.739,350000.0
2008-09-12 10:31:00,10.699,10.787,10.665,10.75,450000.0
2008-09-12 10:32:00,10.836,10.845,10.704,10.747,400000.0
2008-09-12 10:33:00,10.81,10.827,10.706,10.804,550000.0
2008-09-12 10:34:00,10.825,10.88,10.715,10.749,700000.0
2008-09-12 10:35:00,10.796,10.832,10.711,10.832,350000.0
2008-09-12 10:36:00,10.694,10.862,10.676,10.834,450000.0
2008-09-12 10:37:00,10.771,10.877,10.729,10.797,550000.0
2008-09-12 10:38:00,10.73,10.879,10.73,10.757,400000.0
2008-09-12 10:39:00,10.726,10.812,10.71,10.71,550000.0
2008-09-12 10:40:00,10.72,10.825,10.676,10.713,400000.0
2008-09-12 10:41:00,10.816,10.816,10.663,10.755,350000.0
2008-09-12 10:42:00,10.808,10.808,10.685,10.772,550000.0
2008-09-12 10:43:00,10.765,10.779,10.643,10.779,550000.0
2008-09-12 10:44:00,10.823,10.825,10.778,10.785,350000.0
2008-09-12 10:45:00,10.689,10.806,10.689,10.78,350000.0
2008-09-12 10:46:00,10.721,10.848,10.717,10.757,550000.0
2008-09-12 10:47:00,10.793,10.816,10.685,10.816,450000.0
2008-09-12 10:48:00,10.814,10.829,10.735,10.807,450000.0
2008-09-12 10:49:00,10.8,10.842,10.725,10.84,500000.0
2008-09-12 10:50:00,10.797,10.848,10.738,10.738,450000.0
2008-09-12 10:51:00,10.826,10.858,10.768,10.81,550000.0
2008-09-12 10:52:00,10.848,10.863,10.692,10.75,350000.0
2008-09-12 10:53:00,10.752,10.859,10.752,10.762,350000.0
2008-09-12 10:54:00,10.826,10.826,10.693,10.729,550000.0
2008-09-12 10:55:00,10.8,10.833,10.76,10.76,400000.0
2008-09-12 10:56:00,10.77,10.834,10.77,10.827,450000.0
2008-09-12 10:57:00,10.699,10.826,10.68,10.77,350000.0
2008-09-12 10:58:00,10.846,10.855,10.743,10.855,350000.0
2008-09-12 10:59:00,10.839,10.839,10.703,10.703,450000.0
2008-09-12 11:00:00,10.766,10.865,10.73,10.746,350000.0
2008-09-12 11:01:00,10.742,10.876,10.722,10.811,550000.0
2008-09-12 11:02:00,10.755,10.851,10.716,10.808,350000.0
2008-09-12 11:03:00,10.772,10.857,10.734,10.839,550000.0
2008-09-12 11:04:00,10.84,10.84,10.712,10.794,600000.0
2008-09-12 11:05:00,10.855,10.855,10.712,10.73,550000.0
2008-09-12 11:06:00,10.805,10.882,10.744,10.795,550000.0
2008-09-12 11:07:00,10.759,10.866,10.714,10.752,450000.0
2008-09-12 11:08:00,10.804,10.876,10.745,10.778,400000.0
2008-09-12 11:09:00,10.844,10.844,10.728,10.838,500000.0
2008-09-12 11:10:00,10.762,10.844,10.705,10.705,400000.0
2008-09-12 11:11:00,10.831,10.833,10.704,10.802,350000.0
2008-09-12 11:12:00,10.765,10.783,10.682,10.778,450000.0
2008-09-12 11:13:00,10.801,10.847,10.711,10.833,500000.0
2008-09-12 11:14:00,10.691,10.833,10.691,10.751,550000.0
2008-09-12 11:15:00,10.754,10.845,10.724,10.724,350000.0
2008-09-12 11:16:00,10.73,10.878,10.728,10.728,350000.0
2008-09-12 11:17:00,10.716,10.828,10.716,10.805,500000.0
2008-09-12 11:18:00,10.739,10.84,10.716,10.813,550000.0
2008-09-12 11:19:00,10.727,10.833,10.665,10.833,550000.0
2008-09-12 11:20:00,10.739,10.839,10.739,10.834,400000.0
2008-09-12 11:21:00,10.743,10.84,10.743,10.835,550000.0
2008-09-12 11:22:00,10.766,10.84,10.733,10.736,350000.0
2008-09-12 11:23:00,10.764,10.825,10.689,10.689,500000.0
2008-09-12 11:24:00,10.728,10.804,10.689,10.689,450000.0
2008-09-12 11:25:00,10.731,10.843,10.711,10.843,400000.0
2008-09-12 11:26:00,10.732,10.83,10.685,10.824,400000.0
2008-09-12 11:27:00,10.721,10.839,10.721,10.839,500000.0
2008-09-12 11:28:00,10.728,10.799,10.675,10.775,350000.0
2008-09-12 11:29:00,10.729,10.857,10.729,10.806,500000.0
2008-09-12 11:30:00,10.769,10.899,10.748,10.809,450000.0
2008-09-12 11:31:00,10.768,10.862,10.723,10.754,450000.0
2008-09-12 11:32:00,10.777,10.892,10.777,10.798,400000.0
2008-09-12 11:33:00,10.75,10.852,10.744,10.752,500000.0
2008-09-12 11:34:00,10.815,10.888,10.751,10.888,450000.0
2008-09-12 11:35:00,10.73,10.871,10.73,10.789,350000.0
2008-09-12 11:36:00,10.844,10.906,10.739,10.739,550000.0
2008-09-12 11:37:00,10.834,10.901,10.779,10.849,350000.0
2008-09-12 11:38:00,10.799,10.907,10.774,10.774,500000.0
2008-09-12 11:39:00,10.844,10.906,10.777,10.777,400000.0
2008-09-12 11:40:00,10.838,10.922,10.823,10.823,550000.0
2008-09-12 11:41:00,10.805,10.898,10.783,10.859,350000.0
2008-09-12 11:42:00,10.854,10.879,10.744,10.744,500000.0
2008-09-12 11:43:00,10.892,10.892,10.779,10.886,350000.0
2008-09-12 11:44:00,10.764,10.854,10.764,10.778,500000.0
2008-09-12 11:45:00,10.902,10.902,10.745,10.767,400000.0
2008-09-12 11:46:00,10.841,10.925,10.782,10.804,400000.0
2008-09-12 11:47:00,10.856,10.888,10.735,10.82,400000.0
2008-09-12 11:48:00,10.812,10.836,10.739,10.825,400000.0
2008-09-12 11:49:00,10.817,10.845,10.715,10.791,350000.0
2008-09-12 11:50:00,10.774,10.879,10.743,10.879,350000.0
2008-09-12 11:51:00,10.79,10.891,10.759,10.791,550000.0
2008-09-12 11:52:00,10.684,10.818,10.684,10.798,500000.0
2008-09-12 11:53:00,10.803,10.834,10.714,10.834,500000.0
2008-09-12 11:54:00,10.82,10.824,10.693,10.7,400000.0
2008-09-12 11:55:00,10.737,10.793,10.679,10.793,350000.0
2008-09-12 11:56:00,10.844,10.844,10.737,10.742,350000.0
2008-09-12 11:57:00,10.755,10.815,10.704,10.813,550000.0
2008-09-12 11:58:00,10.712,10.806,10.681,10.806,350000.0
2008-09-12 11:59:00,10.701,10.797,10.679,10.679,350000.0
2008-09-12 12:00:00,10.767,10.801,10.673,10.801,550000.0
2008-09-12 12:01:00,10.734,10.801,10.621,10.658,750000.0
2008-09-12 12:02:00,10.797,10.8,10.736,10.754,350000.0
2008-09-12 12:03:00,10.703,10.779,10.686,10.717,550000.0
2008-09-12 12:04:00,10.733,10.793,10.67,10.703,400000.0
2008-09-12 12:05:00,10.807,10.807,10.704,10.704,350000.0
2008-09-12 12:06:00,10.691,10.8,10.691,10.731,450000.0
2008-09-12 12:07:00,10.74,10.83,10.688,10.814,450000.0
2008-09-12 12:08:00,10.823,10.829,10.705,10.829,450000.0
2008-09-12 12:09:00,10.723,10.804,10.717,10.751,350000.0
2008-09-12 12:10:00,10.82,10.836,10.74,10.798,400000.0
2008-09-12 12:11:00,10.731,10.844,10.728,10.728,550000.0
2008-09-12 12:12:00,10.687,10.822,10.687,10.74,350000.0
2008-09-12 12:13:00,10.836,10.87,10.737,10.748,500000.0
2008-09-12 12:14:00,10.779,10.848,10.71,10.848,350000.0
2008-09-12 12:15:00,10.815,10.867,10.73,10.73,450000.0
2008-09-12 12:16:00,10.767,10.881,10.767,10.768,350000.0
2008-09-12 12:17:00,10.756,10.869,10.719,10.791,400000.0
2008-09-12 12:18:00,10.779,10.827,10.708,10.799,450000.0
2008-09-12 12:19:00,10.748,10.87,10.741,10.757,500000.0
2008-09-12 12:20:00,10.701,10.837,10.701,10.701,550000.0
2008-09-12 12:21:00,10.776,10.779,10.701,10.773,350000.0
2008-09-12 12:22:00,10.779,10.838,10.73,10.794,550000.0
2008-09-12 12:23:00,10.699,10.779,10.687,10.687,400000.0
2008-09-12 12:24:00,10.788,10.82,10.704,10.802,600000.0
2008-09-12 12:25:00,10.81,10.81,10.701,10.701,350000.0
2008-09-12 12:26:00,10.819,10.833,10.696,10.701,350000.0
2008-09-12 12:27:00,10.782,10.831,10.684,10.807,350000.0
2008-09-12 12:28:00,10.713,10.813,10.708,10.708,550000.0
2008-09-12 12:29:00,10.761,10.838,10.722,10.722,350000.0
2008-09-12 12:30:00,10.743,10.839,10.699,10.775,500000.0
2008-09-12 12:31:00,10.715,10.852,10.715,10.807,450000.0
2008-09-12 12:32:00,10.79,10.825,10.729,10.815,400000.0
2008-09-12 12:33:00,10.733,10.839,10.683,10.778,550000.0
2008-09-12 12:34:00,10.731,10.843,10.731,10.784,350000.0
2008-09-12 12:35:00,10.81,10.847,10.715,10.786,500000.0
2008-09-12 12:36:00,10.802,10.802,10.732,10.798,350000.0
2008-09-12 12:37:00,10.846,10.849,10.793,10.849,400000.0
2008-09-12 12:38:00,10.776,10.843,10.754,10.754,350000.0
2008-09-12 12:39:00,10.714,10.823,10.709,10.72,550000.0
2008-09-12 12:40:00,10.853,10.854,10.699,10.74,350000.0
2008-09-12 12:41:00,10.813,10.813,10.676,10.745,400000.0
2008-09-12 12:42:00,10.733,10.81,10.719,10.763,550000.0
2008-09-12 12:43:00,10.794,10.823,10.728,10.791,500000.0
2008-09-12 12:44:00,10.742,10.839,10.71,10.751,500000.0
2008-09-12 12:45:00,10.781,10.823,10.691,10.823,400000.0
2008-09-12 12:46:00,10.755,10.783,10.709,10.709,350000.0
2008-09-12 12:47:00,10.737,10.84,10.686,10.811,500000.0
2008-09-12 12:48:00,10.677,10.798,10.666,10.742,400000.0
2008-09-12 12:49:00,10.742,10.827,10.711,10.715,500000.0
2008-09-12 12:50:00,10.739,10.85,10.699,10.731,450000.0
2008-09-12 12:51:00,10.742,10.83,10.691,10.691,350000.0
2008-09-12 12:52:00,10.746,10.83,10.721,10.791,500000.0
2008-09-12 12:53:00,10.702,10.795,10.689,10.765,500000.0
2008-09-12 12:54:00,10.696,10.815,10.696,10.727,550000.0
2008-09-12 12:55:00,10.731,10.767,10.671,10.709,350000.0
2008-09-12 12:56:00,10.702,10.79,10.693,10.716,500000.0
2008-09-12 12:57:00,10.792,10.795,10.678,10.765,400000.0
2008-09-12 12:58:00,10.764,10.785,10.667,10.768,450000.0
2008-09-12 12:59:00,10.782,10.785,10.647,10.697,350000.0
2008-09-12 13:00:00,10.779,10.779,10.697,10.771,350000.0
2008-09-12 13:01:00,10.751,10.751,10.635,10.701,450000.0
2008-09-12 13:02:00,10.672,10.757,10.647,10.698,400000.0
2008-09-12 13:03:00,10.754,10.794,10.697,10.783,450000.0
2008-09-12 13:04:00,10.777,10.793,10.679,10.793,400000.0
2008-09-12 13:05:00,10.663,10.832,10.663,10.796,550000.0
2008-09-12 13:06:00,10.774,10.774,10.623,10.718,450000.0
2008-09-12 13:07:00,10.691,10.81,10.67,10.744,500000.0
2008-09-12 13:08:00,10.76,10.792,10.673,10.673,400000.0
2008-09-12 13:09:00,10.728,10.798,10.674,10.798,500000.0
2008-09-12 13:10:00,10.714,10.776,10.674,10.739,400000.0
2008-09-12 13:11:00,10.677,10.787,10.677,10.724,400000.0
2008-09-12 13:12:00,10.769,10.774,10.649,10.649,550000.0
2008-09-12 13:13:00,10.688,10.743,10.622,10.743,450000.0
2008-09-12 13:14:00,10.693,10.741,10.656,10.722,400000.0
2008-09-12 13:15:00,10.729,10.784,10.637,10.637,350000.0
2008-09-12 13:16:00,10.751,10.751,10.626,10.729,350000.0
2008-09-12 13:17:00,10.652,10.729,10.604,10.729,500000.0
2008-09-12 13:18:00,10.769,10.789,10.7,10.746,350000.0
2008-09-12 13:19:00,10.765,10.776,10.631,10.684,400000.0
2008-09-12 13:20:00,10.681,10.749,10.643,10.71,500000.0
2008-09-12 13:21:00,10.7,10.784,10.63,10.784,500000.0
2008-09-12 13:22:00,10.793,10.793,10.652,10.693,400000.0
2008-09-12 13:23:00,10.76,10.806,10.699,10.806,400000.0
2008-09-12 13:24:00,10.826,10.826,10.718,10.766,350000.0
2008-09-12 13:25:00,10.797,10.803,10.711,10.803,350000.0
2008-09-12 13:26:00,10.64,10.774,10.613,10.719,650000.0
2008-09-12 13:27:00,10.766,10.812,10.678,10.678,550000.0
2008-09-12 13:28:00,10.709,10.782,10.618,10.782,400000.0
2008-09-12 13:29:00,10.65,10.797,10.65,10.754,350000.0
2008-09-12 13:30:00,10.697,10.786,10.697,10.712,550000.0
2008-09-12 13:31:00,10.719,10.81,10.694,10.809,450000.0
2008-09-12 13:32:00,10.782,10.821,10.675,10.712,550000.0
2008-09-12 13:33:00,10.816,10.832,10.713,10.81,500000.0
2008-09-12 13:34:00,10.661,10.787,10.661,10.676,350000.0
2008-09-12 13:35:00,10.773,10.805,10.676,10.754,400000.0
2008-09-12 13:36:00,10.741,10.813,10.667,10.768,450000.0
2008-09-12 13:37:00,10.776,10.776,10.67,10.761,400000.0
2008-09-12 13:38:00,10.722,10.778,10.659,10.778,400000.0
2008-09-12 13:39:00,10.76,10.774,10.654,10.752,500000.0
2008-09-12 13:40:00,10.65,10.798,10.613,10.789,700000.0
2008-09-12 13:41:00,10.716,10.771,10.684,10.731,400000.0
2008-09-12 13:42:00,10.762,10.805,10.684,10.722,400000.0
2008-09-12 13:43:00,10.785,10.804,10.634,10.741,500000.0
2008-09-12 13:44:00,10.696,10.75,10.631,10.71,350000.0
2008-09-12 13:45:00,10.691,10.76,10.67,10.67,350000.0
2008-09-12 13:46:00,10.712,10.791,10.698,10.698,450000.0
2008-09-12 13:47:00,10.666,10.711,10.637,10.637,350000.0
2008-09-12 13:48:00,10.708,10.775,10.676,10.775,500000.0
2008-09-12 13:49:00,10.752,10.774,10.635,10.69,400000.0
2008-09-12 13:50:00,10.683,10.758,10.65,10.75,400000.0
2008-09-12 13:51:00,10.731,10.757,10.617,10.633,400000.0
2008-09-12 13:52:00,10.781,10.781,10.644,10.72,350000.0
2008-09-12 13:53:00,10.669,10.759,10.667,10.667,450000.0
2008-09-12 13:54:00,10.772,10.772,10.64,10.744,400000.0
2008-09-12 13:55:00,10.702,10.748,10.603,10.702,450000.0
2008-09-12 13:56:00,10.686,10.702,10.617,10.628,350000.0
2008-09-12 13:57:00,10.694,10.713,10.595,10.713,350000.0
2008-09-12 13:58:00,10.724,10.724,10.607,10.715,400000.0
2008-09-12 13:59:00,10.721,10.767,10.641,10.767,450000.0
2008-09-12 14:00:00,10.749,10.749,10.645,10.748,350000.0
2008-09-12 14:01:00,10.701,10.78,10.66,10.66,550000.0
2008-09-12 14:02:00,10.698,10.803,10.651,10.793,400000.0
2008-09-12 14:03:00,10.741,10.781,10.659,10.714,400000.0
2008-09-12 14:04:00,10.679,10.782,10.679,10.782,350000.0
2008-09-12 14:05:00,10.782,10.782,10.642,10.678,400000.0
2008-09-12 14:06:00,10.747,10.778,10.644,10.775,400000.0
2008-09-12 14:07:00,10.68,10.772,10.68,10.752,400000.0
2008-09-12 14:08:00,10.668,10.773,10.668,10.678,350000.0
2008-09-12 14:09:00,10.642,10.73,10.586,10.669,550000.0
2008-09-12 14:10:00,10.643,10.755,10.643,10.681,350000.0
2008-09-12 14:11:00,10.749,10.749,10.713,10.744,350000.0
2008-09-12 14:12:00,10.729,10.729,10.607,10.719,400000.0
2008-09-12 14:13:00,10.699,10.743,10.621,10.66,350000.0
2008-09-12 14:14:00,10.67,10.708,10.582,10.599,350000.0
2008-09-12 14:15:00,10.618,10.787,10.607,10.654,450000.0
2008-09-12 14:16:00,10.68,10.773,10.591,10.709,750000.0
2008-09-12 14:17:00,10.574,10.655,10.574,10.606,350000.0
2008-09-12 14:18:00,10.585,10.696,10.568,10.571,400000.0
2008-09-12 14:19:00,10.681,10.717,10.604,10.706,500000.0
2008-09-12 14:20:00,10.599,10.694,10.577,10.577,600000.0
2008-09-12 14:21:00,10.665,10.691,10.582,10.582,350000.0
2008-09-12 14:22:00,10.591,10.737,10.591,10.648,400000.0
2008-09-12 14:23:00,10.698,10.706,10.575,10.628,650000.0
2008-09-12 14:24:00,10.575,10.68,10.575,10.605,550000.0
2008-09-12 14:25:00,10.684,10.69,10.519,10.537,700000.0
2008-09-12 14:26:00,10.617,10.69,10.548,10.615,350000.0
2008-09-12 14:27:00,10.619,10.67,10.606,10.645,400000.0
2008-09-12 14:28:00,10.624,10.671,10.514,10.634,550000.0
2008-09-12 14:29:00,10.611,10.633,10.491,10.491,450000.0
2008-09-12 14:30:00,10.56,10.638,10.501,10.615,400000.0
2008-09-12 14:31:00,10.55,10.666,10.547,10.625,400000.0
2008-09-12 14:32:00,10.567,10.633,10.528,10.528,500000.0
2008-09-12 14:33:00,10.593,10.708,10.571,10.708,400000.0
2008-09-12 14:34:00,10.667,10.701,10.555,10.555,450000.0
2008-09-12 14:35:00,10.672,10.698,10.617,10.63,350000.0
2008-09-12 14:36:00,10.641,10.723,10.588,10.667,450000.0
2008-09-12 14:37:00,10.616,10.673,10.531,10.531,550000.0
2008-09-12 14:38:00,10.644,10.664,10.549,10.608,400000.0
2008-09-12 14:39:00,10.581,10.702,10.553,10.648,800000.0
2008-09-12 14:40:00,10.628,10.715,10.599,10.694,700000.0
2008-09-12 14:41:00,10.619,10.657,10.552,10.657,350000.0
2008-09-12 14:42:00,10.574,10.695,10.543,10.629,450000.0
2008-09-12 14:43:00,10.664,10.712,10.564,10.712,500000.0
2008-09-12 14:44:00,10.602,10.664,10.54,10.664,450000.0
2008-09-12 14:45:00,10.659,10.717,10.548,10.548,400000.0
2008-09-12 14:46:00,10.694,10.697,10.56,10.619,550000.0
2008-09-12 14:47:00,10.68,10.714,10.587,10.704,350000.0
2008-09-12 14:48:00,10.675,10.727,10.63,10.7,400000.0
2008-09-12 14:49:00,10.733,10.792,10.613,10.635,500000.0
2008-09-12 14:50:00,10.647,10.717,10.58,10.71,400000.0
2008-09-12 14:51:00,10.734,10.734,10.654,10.714,350000.0
2008-09-12 14:52:00,10.742,10.749,10.654,10.654,450000.0
2008-09-12 14:53:00,10.673,10.747,10.616,10.721,450000.0
2008-09-12 14:54:00,10.701,10.748,10.618,10.664,400000.0
2008-09-12 14:55:00,10.707,10.733,10.616,10.616,450000.0
2008-09-12 14:56:00,10.71,10.71,10.552,10.679,350000.0
2008-09-12 14:57:00,10.677,10.723,10.621,10.703,500000.0
2008-09-12 14:58:00,10.673,10.689,10.566,10.643,400000.0
2008-09-12 14:59:00,10.609,10.766,10.601,10.606,550000.0
2008-09-12 15:00:00,10.632,10.68,10.571,10.571,350000.0
2008-09-12 15:01:00,10.702,10.702,10.532,10.565,400000.0
2008-09-12 15:02:00,10.632,10.667,10.566,10.601,400000.0
2008-09-12 15:03:00,10.677,10.678,10.557,10.678,450000.0
2008-09-12 15:04:00,10.639,10.724,10.572,10.633,400000.0
2008-09-12 15:05:00,10.627,10.668,10.528,10.571,400000.0
2008-09-12 15:06:00,10.661,10.661,10.512,10.543,400000.0
2008-09-12 15:07:00,10.523,10.636,10.493,10.587,350000.0
2008-09-12 15:08:00,10.498,10.644,10.498,10.55,450000.0
2008-09-12 15:09:00,10.632,10.632,10.51,10.524,450000.0
2008-09-12 15:10:00,10.569,10.643,10.507,10.565,400000.0
2008-09-12 15:11:00,10.605,10.617,10.525,10.585,500000.0
2008-09-12 15:12:00,10.549,10.619,10.531,10.619,350000.0
2008-09-12 15:13:00,10.561,10.65,10.513,10.513,400000.0
2008-09-12 15:14:00,10.54,10.653,10.507,10.508,400000.0
2008-09-12 15:15:00,10.555,10.603,10.514,10.538,350000.0
2008-09-12 15:16:00,10.506,10.638,10.506,10.638,350000.0
2008-09-12 15:17:00,10.519,10.628,10.519,10.595,500000.0
2008-09-12 15:18:00,10.613,10.626,10.515,10.623,450000.0
2008-09-12 15:19:00,10.576,10.687,10.525,10.536,450000.0
2008-09-12 15:20:00,10.591,10.677,10.567,10.585,550000.0
2008-09-12 15:21:00,10.66,10.66,10.516,10.516,400000.0
2008-09-12 15:22:00,10.606,10.679,10.567,10.665,400000.0
2008-09-12 15:23:00,10.636,10.682,10.56,10.643,550000.0
2008-09-12 15:24:00,10.617,10.69,10.595,10.614,600000.0
2008-09-12 15:25:00,10.642,10.67,10.556,10.613,350000.0
2008-09-12 15:26:00,10.635,10.698,10.567,10.567,450000.0
2008-09-12 15:27:00,10.638,10.72,10.556,10.556,450000.0
2008-09-12 15:28:00,10.648,10.648,10.586,10.613,350000.0
2008-09-12 15:29:00,10.655,10.655,10.561,10.571,400000.0
2008-09-12 15:30:00,10.581,10.668,10.533,10.581,400000.0
2008-09-12 15:31:00,10.538,10.634,10.506,10.507,350000.0
2008-09-12 15:32:00,10.675,10.685,10.53,10.606,500000.0
2008-09-12 15:33:00,10.591,10.632,10.552,10.61,350000.0
2008-09-12 15:34:00,10.553,10.647,10.553,10.635,450000.0
2008-09-12 15:35:00,10.626,10.703,10.499,10.612,500000.0
2008-09-12 15:36:00,10.604,10.649,10.514,10.649,550000.0
2008-09-12 15:37:00,10.641,10.702,10.574,10.666,450000.0
2008-09-12 15:38:00,10.595,10.691,10.595,10.607,450000.0
2008-09-12 15:39:00,10.609,10.697,10.609,10.692,350000.0
2008-09-12 15:40:00,10.567,10.657,10.557,10.63,550000.0
2008-09-12 15:41:00,10.638,10.695,10.558,10.562,350000.0
2008-09-12 15:42:00,10.606,10.703,10.567,10.685,400000.0
2008-09-12 15:43:00,10.687,10.687,10.581,10.643,500000.0
2008-09-12 15:44:00,10.67,10.713,10.605,10.698,350000.0
2008-09-12 15:45:00,10.611,10.692,10.568,10.6,450000.0
2008-09-12 15:46:00,10.676,10.681,10.562,10.678,350000.0
2008-09-12 15:47:00,10.633,10.661,10.504,10.532,550000.0
2008-09-12 15:48:00,10.571,10.639,10.516,10.516,350000.0
2008-09-12 15:49:00,10.614,10.643,10.57,10.636,350000.0
2008-09-12 15:50:00,10.647,10.647,10.514,10.529,550000.0
2008-09-12 15:51:00,10.506,10.592,10.488,10.59,500000.0
2008-09-12 15:52:00,10.514,10.651,10.491,10.505,350000.0
2008-09-12 15:53:00,10.516,10.645,10.516,10.607,400000.0
2008-09-12 15:54:00,10.589,10.659,10.52,10.588,450000.0
2008-09-12 15:55:00,10.556,10.662,10.527,10.56,550000.0
2008-09-12 15:56:00,10.656,10.656,10.519,10.519,450000.0
2008-09-12 15:57:00,10.57,10.681,10.543,10.634,500000.0
2008-09-12 15:58:00,10.604,10.639,10.498,10.639,500000.0
2008-09-12 15:59:00,10.648,10.649,10.516,10.551,450000.0
2008-09-12 16:00:00,10.455,10.585,10.455,10.565,550000.0
2008-09-12 16:01:00,10.537,10.584,10.498,10.572,450000.0
2008-09-12 16:02:00,10.475,10.621,10.473,10.531,550000.0
2008-09-12 16:03:00,10.471,10.527,10.402,10.431,400000.0
2008-09-12 16:04:00,10.414,10.548,10.414,10.548,400000.0
2008-09-12 16:05:00,10.527,10.555,10.416,10.416,650000.0
2008-09-12 16:06:00,10.446,10.531,10.446,10.471,500000.0
2008-09-12 16:07:00,10.59,10.59,10.491,10.505,500000.0
2008-09-12 16:08:00,10.458,10.587,10.458,10.52,450000.0
2008-09-12 16:09:00,10.506,10.624,10.48,10.596,350000.0
2008-09-12 16:10:00,10.6,10.641,10.492,10.586,400000.0
2008-09-12 16:11:00,10.532,10.618,10.511,10.549,550000.0
2008-09-12 16:12:00,10.546,10.646,10.527,10.646,400000.0
2008-09-12 16:13:00,10.593,10.652,10.55,10.616,350000.0
2008-09-12 16:14:00,10.617,10.639,10.533,10.573,350000.0
2008-09-12 16:15:00,10.632,10.638,10.517,10.609,550000.0
2008-09-12 16:16:00,10.584,10.664,10.526,10.61,550000.0
2008-09-12 16:17:00,10.611,10.666,10.528,10.528,350000.0
2008-09-12 16:18:00,10.655,10.655,10.525,10.61,400000.0
2008-09-12 16:19:00,10.551,10.676,10.551,10.67,500000.0
2008-09-12 16:20:00,10.68,10.717,10.584,10.698,550000.0
2008-09-12 16:21:00,10.592,10.707,10.574,10.574,400000.0
2008-09-12 16:22:00,10.66,10.66,10.563,10.616,450000.0
2008-09-12 16:23:00,10.608,10.75,10.608,10.638,400000.0
2008-09-12 16:24:00,10.708,10.732,10.644,10.72,400000.0
2008-09-12 16:25:00,10.739,10.75,10.606,10.689,450000.0
2008-09-12 16:26:00,10.727,10.741,10.6,10.6,550000.0
2008-09-12 16:27:00,10.697,10.738,10.611,10.737,650000.0
2008-09-12 16:28:00,10.687,10.714,10.575,10.649,550000.0
2008-09-12 16:29:00,10.608,10.703,10.608,10.645,400000.0
2008-09-12 16:30:00,10.769,10.769,10.617,10.669,600000.0
2008-09-12 16:31:00,10.775,10.812,10.674,10.674,500000.0
2008-09-12 16:32:00,10.749,10.788,10.632,10.788,450000.0
2008-09-12 16:33:00,10.695,10.802,10.674,10.696,550000.0
2008-09-12 16:34:00,10.757,10.765,10.624,10.624,350000.0
2008-09-12 16:35:00,10.623,10.67,10.592,10.618,400000.0
2008-09-12 16:36:00,10.722,10.767,10.652,10.655,400000.0
2008-09-12 16:37:00,10.701,10.701,10.594,10.615,500000.0
2008-09-12 16:38:00,10.595,10.764,10.595,10.647,450000.0
2008-09-12 16:39:00,10.723,10.723,10.612,10.692,500000.0
2008-09-12 16:40:00,10.629,10.715,10.629,10.673,450000.0
2008-09-12 16:41:00,10.644,10.755,10.58,10.675,400000.0
2008-09-12 16:42:00,10.683,10.711,10.539,10.696,700000.0
2008-09-12 16:43:00,10.675,10.731,10.53,10.702,550000.0
2008-09-12 16:44:00,10.675,10.692,10.602,10.659,400000.0
2008-09-12 16:45:00,10.624,10.72,10.592,10.718,350000.0
2008-09-12 16:46:00,10.689,10.714,10.631,10.665,500000.0
2008-09-12 16:47:00,10.619,10.772,10.603,10.634,600000.0
2008-09-12 16:48:00,10.737,10.737,10.608,10.641,400000.0
2008-09-12 16:49:00,10.699,10.735,10.631,10.631,450000.0
2008-09-12 16:50:00,10.736,10.759,10.587,10.759,500000.0
2008-09-12 16:51:00,10.7,10.763,10.615,10.618,500000.0
2008-09-12 16:52:00,10.629,10.779,10.629,10.726,400000.0
2008-09-12 16:53:00,10.751,10.751,10.635,10.672,400000.0
2008-09-12 16:54:00,10.707,10.749,10.628,10.724,400000.0
2008-09-12 16:55:00,10.79,10.79,10.655,10.779,500000.0
2008-09-12 16:56:00,10.684,10.784,10.654,10.669,400000.0
2008-09-12 16:57:00,10.725,10.763,10.647,10.739,350000.0
2008-09-12 16:58:00,10.717,10.744,10.618,10.618,550000.0
2008-09-12 16:59:00,10.705,10.787,10.656,10.656,400000.0
2008-09-12 17:00:00,10.65,10.72,10.582,10.688,350000.0
2008-09-12 17:01:00,10.724,10.724,10.594,10.682,450000.0
2008-09-12 17:02:00,10.65,10.725,10.65,10.689,400000.0
2008-09-12 17:03:00,10.656,10.674,10.595,10.595,450000.0
2008-09-12 17:04:00,10.647,10.723,10.596,10.663,350000.0
2008-09-12 17:05:00,10.725,10.725,10.612,10.691,400000.0
2008-09-12 17:06:00,10.741,10.751,10.651,10.751,350000.0
2008-09-12 17:07:00,10.687,10.781,10.66,10.665,550000.0
2008-09-12 17:08:00,10.757,10.777,10.625,10.694,350000.0
2008-09-12 17:09:00,10.695,10.833,10.686,10.772,450000.0
2008-09-12 17:10:00,10.727,10.762,10.667,10.721,500000.0
2008-09-12 17:11:00,10.657,10.78,10.63,10.65,550000.0
2008-09-12 17:12:00,10.636,10.719,10.629,10.712,400000.0
2008-09-12 17:13:00,10.588,10.722,10.588,10.609,600000.0
2008-09-12 17:14:00,10.643,10.654,10.563,10.568,350000.0
2008-09-12 17:15:00,10.634,10.708,10.589,10.598,350000.0
2008-09-12 17:16:00,10.674,10.674,10.568,10.658,450000.0
2008-09-12 17:17:00,10.646,10.738,10.597,10.66,400000.0
2008-09-12 17:18:00,10.632,10.698,10.55,10.698,400000.0
2008-09-12 17:19:00,10.681,10.748,10.591,10.678,550000.0
2008-09-12 17:20:00,10.738,10.738,10.599,10.616,350000.0
2008-09-12 17:21:00,10.635,10.751,10.587,10.717,550000.0
2008-09-12 17:22:00,10.727,10.727,10.608,10.65,400000.0
2008-09-12 17:23:00,10.741,10.741,10.589,10.607,550000.0
2008-09-12 17:24:00,10.639,10.738,10.639,10.718,450000.0
2008-09-12 17:25:00,10.671,10.726,10.62,10.667,450000.0
2008-09-12 17:26:00,10.679,10.769,10.679,10.682,450000.0
2008-09-12 17:27:00,10.809,10.809,10.681,10.767,650000.0
2008-09-12 17:28:00,10.719,10.768,10.643,10.768,550000.0
2008-09-12 17:29:00,10.71,10.784,10.692,10.784,400000.0
2008-09-12 17:30:00,10.668,10.805,10.668,10.805,350000.0
2008-09-12 17:31:00,10.773,10.773,10.645,10.713,600000.0
2008-09-12 17:32:00,10.65,10.748,10.649,10.699,400000.0
2008-09-12 17:33:00,10.748,10.751,10.608,10.645,350000.0
2008-09-12 17:34:00,10.658,10.756,10.636,10.718,500000.0
2008-09-12 17:35:00,10.768,10.768,10.639,10.641,500000.0
2008-09-12 17:36:00,10.733,10.748,10.629,10.748,400000.0
2008-09-12 17:37:00,10.749,10.749,10.632,10.694,500000.0
2008-09-12 17:38:00,10.689,10.703,10.599,10.682,350000.0
2008-09-12 17:39:00,10.694,10.699,10.592,10.611,350000.0
2008-09-12 17:40:00,10.724,10.741,10.586,10.741,550000.0
2008-09-12 17:41:00,10.684,10.771,10.637,10.758,550000.0
2008-09-12 17:42:00,10.595,10.732,10.595,10.732,500000.0
2008-09-12 17:43:00,10.605,10.721,10.605,10.638,550000.0
2008-09-12 17:44:00,10.607,10.683,10.539,10.595,350000.0
2008-09-12 17:45:00,10.646,10.697,10.603,10.632,550000.0
2008-09-12 17:46:00,10.637,10.676,10.582,10.598,350000.0
2008-09-12 17:47:00,10.647,10.715,10.588,10.715,550000.0
2008-09-12 17:48:00,10.698,10.699,10.564,10.699,400000.0
2008-09-12 17:49:00,10.582,10.714,10.565,10.67,650000.0
2008-09-12 17:50:00,10.643,10.725,10.564,10.59,350000.0
2008-09-12 17:51:00,10.636,10.698,10.575,10.698,550000.0
2008-09-12 17:52:00,10.698,10.719,10.631,10.719,400000.0
2008-09-12 17:53:00,10.681,10.725,10.635,10.635,500000.0
2008-09-12 17:54:00,10.663,10.74,10.636,10.676,350000.0
2008-09-12 17:55:00,10.681,10.724,10.633,10.657,550000.0
2008-09-12 17:56:00,10.636,10.741,10.629,10.678,500000.0
2008-09-12 17:57:00,10.601,10.688,10.593,10.678,400000.0
2008-09-12 17:58:00,10.646,10.687,10.55,10.595,500000.0
2008-09-12 17:59:00,10.586,10.684,10.578,10.684,350000.0
2008-09-12 18:00:00,10.654,10.67,10.538,10.538,400000.0
2008-09-12 18:01:00,10.586,10.646,10.569,10.58,400000.0
2008-09-12 18:02:00,10.631,10.657,10.534,10.582,450000.0
2008-09-12 18:03:00,10.606,10.637,10.534,10.595,450000.0
2008-09-12 18:04:00,10.67,10.682,10.567,10.597,550000.0
2008-09-12 18:05:00,10.613,10.653,10.517,10.549,750000.0
2008-09-12 18:06:00,10.634,10.654,10.579,10.603,400000.0
2008-09-12 18:07:00,10.614,10.632,10.497,10.605,400000.0
2008-09-12 18:08:00,10.624,10.651,10.519,10.611,400000.0
2008-09-12 18:09:00,10.584,10.649,10.512,10.581,350000.0
2008-09-12 18:10:00,10.617,10.653,10.539,10.653,400000.0
2008-09-12 18:11:00,10.522,10.621,10.493,10.594,450000.0
2008-09-12 18:12:00,10.642,10.642,10.483,10.615,400000.0
2008-09-12 18:13:00,10.532,10.658,10.532,10.658,450000.0
2008-09-12 18:14:00,10.64,10.687,10.562,10.635,350000.0
2008-09-12 18:15:00,10.667,10.667,10.542,10.542,450000.0
2008-09-12 18:16:00,10.645,10.667,10.553,10.598,550000.0
2008-09-12 18:17:00,10.628,10.629,10.512,10.512,450000.0
2008-09-12 18:18:00,10.532,10.649,10.532,10.573,450000.0
2008-09-12 18:19:00,10.671,10.671,10.58,10.644,500000.0
2008-09-12 18:20:00,10.576,10.684,10.576,10.585,550000.0
2008-09-12 18:21:00,10.614,10.666,10.559,10.606,550000.0
2008-09-12 18:22:00,10.63,10.666,10.538,10.666,450000.0
2008-09-12 18:23:00,10.586,10.698,10.545,10.698,550000.0
2008-09-12 18:24:00,10.628,10.719,10.595,10.719,350000.0
2008-09-12 18:25:00,10.549,10.682,10.536,10.56,1950000.0
2008-09-12 18:26:00,10.568,10.708,10.559,10.622,350000.0
2008-09-12 18:27:00,10.587,10.703,10.552,10.577,350000.0
2008-09-12 18:28:00,10.638,10.687,10.599,10.675,350000.0
2008-09-12 18:29:00,10.628,10.691,10.57,10.63,450000.0
2008-09-12 18:30:00,10.594,10.65,10.566,10.566,400000.0
2008-09-12 18:31:00,10.638,10.704,10.607,10.621,1550000.0
2008-09-12 18:32:00,10.601,10.688,10.506,10.647,550000.0
2008-09-12 18:33:00,10.667,10.667,10.585,10.626,350000.0
2008-09-12 18:34:00,10.637,10.725,10.595,10.639,350000.0
2008-09-12 18:35:00,10.63,10.713,10.63,10.654,350000.0
2008-09-12 18:36:00,10.697,10.705,10.618,10.703,400000.0
2008-09-12 18:37:00,10.632,10.704,10.608,10.7,400000.0
2008-09-12 18:38:00,10.59,10.676,10.59,10.662,450000.0
2008-09-12 18:39:00,10.682,10.69,10.61,10.626,350000.0
2008-09-12 18:40:00,10.595,10.71,10.571,10.71,500000.0
2008-09-12 18:41:00,10.703,10.737,10.596,10.716,500000.0
2008-09-12 18:42:00,10.674,10.725,10.569,10.679,550000.0
2008-09-12 18:43:00,10.737,10.744,10.639,10.689,500000.0
2008-09-12 18:44:00,10.687,10.745,10.636,10.745,500000.0
2008-09-12 18:45:00,10.723,10.753,10.617,10.617,400000.0
2008-09-12 18:46:00,10.741,10.762,10.609,10.709,550000.0
2008-09-12 18:47:00,10.711,10.765,10.641,10.681,550000.0
2008-09-12 18:48:00,10.72,10.759,10.646,10.701,1900000.0
2008-09-12 18:49:00,10.697,10.774,10.64,10.683,450000.0
2008-09-12 18:50:00,10.75,10.75,10.629,10.718,350000.0
2008-09-12 18:51:00,10.686,10.707,10.598,10.707,550000.0
2008-09-12 18:52:00,10.663,10.73,10.659,10.693,350000.0
2008-09-12 18:53:00,10.662,10.72,10.619,10.7,450000.0
2008-09-12 18:54:00,10.701,10.723,10.586,10.67,400000.0
2008-09-12 18:55:00,10.642,10.717,10.64,10.695,450000.0
2008-09-12 18:56:00,10.705,10.74,10.642,10.682,350000.0
2008-09-12 18:57:00,10.595,10.746,10.595,10.709,350000.0
2008-09-12 18:58:00,10.707,10.72,10.641,10.714,1250000.0
2008-09-12 18:59:00,10.704,10.709,10.608,10.704,1500000.0
2008-09-12 19:00:00,10.693,10.731,10.653,10.697,400000.0
2008-09-12 19:01:00,10.633,10.687,10.59,10.656,500000.0
2008-09-12 19:02:00,10.641,10.705,10.641,10.69,350000.0
2008-09-12 19:03:00,10.602,10.725,10.602,10.623,450000.0
2008-09-12 19:04:00,10.601,10.742,10.601,10.679,450000.0
2008-09-12 19:05:00,10.617,10.699,10.554,10.699,400000.0
2008-09-12 19:06:00,10.696,10.714,10.592,10.619,400000.0
2008-09-12 19:07:00,10.717,10.734,10.647,10.715,350000.0
2008-09-12 19:08:00,10.702,10.73,10.65,10.653,450000.0
2008-09-12 19:09:00,10.602,10.715,10.584,10.612,550000.0
2008-09-12 19:10:00,10.657,10.686,10.609,10.67,500000.0
2008-09-12 19:11:00,10.629,10.666,10.541,10.649,550000.0
2008-09-12 19:12:00,10.63,10.706,10.584,10.609,550000.0
2008-09-12 19:13:00,10.623,10.723,10.623,10.659,550000.0
2008-09-12 19:14:00,10.6,10.661,10.554,10.617,350000.0
2008-09-12 19:15:00,10.65,10.678,10.502,10.646,550000.0
2008-09-12 19:16:00,10.656,10.69,10.584,10.584,350000.0
2008-09-12 19:17:00,10.681,10.728,10.602,10.686,350000.0
2008-09-12 19:18:00,10.67,10.672,10.568,10.568,500000.0
2008-09-12 19:19:00,10.673,10.703,10.573,10.686,350000.0
2008-09-12 19:20:00,10.665,10.713,10.601,10.601,500000.0
2008-09-12 19:21:00,10.609,10.742,10.58,10.731,400000.0
2008-09-12 19:22:00,10.648,10.73,10.61,10.644,350000.0
2008-09-12 19:23:00,10.603,10.651,10.571,10.571,350000.0
2008-09-12 19:24:00,10.665,10.726,10.62,10.694,550000.0
2008-09-12 19:25:00,10.71,10.71,10.575,10.662,450000.0
2008-09-12 19:26:00,10.672,10.698,10.566,10.566,450000.0
2008-09-12 19:27:00,10.696,10.696,10.553,10.592,400000.0
2008-09-12 19:28:00,10.63,10.711,10.609,10.684,450000.0
2008-09-12 19:29:00,10.723,10.729,10.614,10.614,500000.0
2008-09-12 19:30:00,10.631,10.718,10.631,10.64,400000.0
2008-09-12 19:31:00,10.642,10.68,10.592,10.647,450000.0
2008-09-12 19:32:00,10.686,10.687,10.601,10.612,400000.0
2008-09-12 19:33:00,10.62,10.689,10.605,10.672,500000.0
2008-09-12 19:34:00,10.644,10.695,10.607,10.671,400000.0
2008-09-12 19:35:00,10.605,10.692,10.605,10.618,350000.0
2008-09-12 19:36:00,10.668,10.695,10.568,10.601,350000.0
2008-09-12 19:37:00,10.722,10.723,10.623,10.654,550000.0
2008-09-12 19:38:00,10.686,10.686,10.535,10.655,400000.0
2008-09-12 19:39:00,10.703,10.703,10.55,10.589,400000.0
2008-09-12 19:40:00,10.607,10.681,10.565,10.67,400000.0
2008-09-12 19:41:00,10.661,10.713,10.566,10.699,500000.0
2008-09-12 19:42:00,10.679,10.706,10.548,10.669,500000.0
2008-09-12 19:43:00,10.574,10.721,10.574,10.721,350000.0
2008-09-12 19:44:00,10.592,10.73,10.592,10.677,400000.0
2008-09-12 19:45:00,10.71,10.71,10.551,10.675,400000.0
2008-09-12 19:46:00,10.645,10.68,10.552,10.552,350000.0
2008-09-12 19:47:00,10.625,10.654,10.577,10.636,400000.0
2008-09-12 19:48:00,10.612,10.662,10.571,10.645,400000.0
2008-09-12 19:49:00,10.644,10.696,10.583,10.674,400000.0
2008-09-12 19:50:00,10.609,10.686,10.551,10.675,400000.0
2008-09-12 19:51:00,10.72,10.734,10.599,10.616,400000.0
2008-09-12 19:52:00,10.661,10.682,10.542,10.667,450000.0
2008-09-12 19:53:00,10.649,10.674,10.593,10.635,400000.0
2008-09-12 19:54:00,10.583,10.635,10.551,10.583,400000.0
2008-09-12 19:55:00,10.57,10.64,10.542,10.634,350000.0
2008-09-12 19:56:00,10.582,10.707,10.567,10.645,450000.0
2008-09-12 19:57:00,10.66,10.721,10.574,10.574,350000.0
2008-09-12 19:58:00,10.685,10.685,10.579,10.579,350000.0
2008-09-12 19:59:00,10.631,10.683,10.562,10.562,350000.0
2008-09-12 20:00:00,10.569,10.658,10.569,10.615,450000.0
2008-09-12 20:01:00,10.616,10.68,10.556,10.61,500000.0
2008-09-12 20:02:00,10.596,10.655,10.576,10.609,350000.0
2008-09-12 20:04:00,10.68,10.705,10.586,10.655,350000.0
2008-09-12 20:05:00,10.626,10.72,10.605,10.671,350000.0
2008-09-12 20:06:00,10.647,10.664,10.563,10.664,500000.0
2008-09-12 20:07:00,10.603,10.682,10.547,10.642,500000.0
2008-09-12 20:08:00,10.694,10.694,10.571,10.623,450000.0
2008-09-12 20:09:00,10.617,10.668,10.563,10.577,450000.0
2008-09-12 20:10:00,10.649,10.684,10.561,10.656,550000.0
2008-09-12 20:11:00,10.608,10.624,10.49,10.511,550000.0
2008-09-12 20:12:00,10.624,10.643,10.532,10.615,350000.0
2008-09-12 20:13:00,10.553,10.637,10.508,10.625,350000.0
2008-09-12 20:14:00,10.554,10.653,10.554,10.635,350000.0
2008-09-12 20:15:00,10.539,10.635,10.539,10.548,550000.0
2008-09-12 20:16:00,10.547,10.594,10.507,10.594,400000.0
2008-09-12 20:17:00,10.579,10.666,10.54,10.666,350000.0
2008-09-12 20:18:00,10.602,10.657,10.525,10.603,500000.0
2008-09-12 20:20:00,10.655,10.683,10.541,10.637,400000.0
2008-09-12 20:21:00,10.656,10.674,10.545,10.595,450000.0
2008-09-12 20:22:00,10.536,10.668,10.533,10.653,400000.0
2008-09-12 20:23:00,10.545,10.675,10.545,10.59,500000.0
2008-09-12 20:24:00,10.574,10.636,10.574,10.601,350000.0
2008-09-12 20:25:00,10.633,10.677,10.592,10.638,450000.0
2008-09-12 20:26:00,10.584,10.692,10.584,10.664,350000.0
2008-09-12 20:27:00,10.651,10.69,10.608,10.668,400000.0
2008-09-12 20:28:00,10.686,10.686,10.55,10.61,550000.0
2008-09-12 20:29:00,10.593,10.731,10.593,10.704,500000.0
2008-09-12 20:30:00,10.699,10.719,10.591,10.719,500000.0
2008-09-12 20:31:00,10.695,10.733,10.632,10.687,400000.0
2008-09-12 20:32:00,10.659,10.743,10.599,10.723,500000.0
2008-09-12 20:33:00,10.609,10.665,10.584,10.653,400000.0
2008-09-12 20:34:00,10.62,10.73,10.617,10.685,550000.0
2008-09-12 20:35:00,10.706,10.706,10.591,10.591,450000.0
2008-09-12 20:36:00,10.671,10.671,10.585,10.619,350000.0
2008-09-12 20:37:00,10.68,10.688,10.585,10.632,350000.0
2008-09-12 20:38:00,10.72,10.727,10.589,10.589,350000.0
2008-09-12 20:39:00,10.703,10.713,10.627,10.693,350000.0
2008-09-12 20:40:00,10.674,10.731,10.617,10.731,550000.0
2008-09-12 20:41:00,10.67,10.713,10.571,10.713,550000.0
2008-09-12 20:42:00,10.651,10.713,10.607,10.67,500000.0
2008-09-12 20:43:00,10.719,10.719,10.565,10.713,350000.0
2008-09-12 20:44:00,10.672,10.734,10.621,10.734,350000.0
2008-09-12 20:45:00,10.661,10.725,10.622,10.622,400000.0
2008-09-12 20:46:00,10.633,10.774,10.633,10.634,400000.0
2008-09-12 20:47:00,10.613,10.725,10.586,10.629,400000.0
2008-09-12 20:48:00,10.644,10.743,10.627,10.743,350000.0
2008-09-12 20:49:00,10.69,10.744,10.593,10.744,350000.0
2008-09-12 20:50:00,10.62,10.733,10.62,10.627,400000.0
2008-09-12 20:51:00,10.666,10.736,10.627,10.688,500000.0
2008-09-12 20:52:00,10.713,10.763,10.628,10.702,500000.0
2008-09-12 20:53:00,10.661,10.795,10.654,10.761,550000.0
2008-09-12 20:54:00,10.749,10.749,10.607,10.704,500000.0
2008-09-12 20:55:00,10.633,10.751,10.622,10.722,500000.0
2008-09-12 20:56:00,10.655,10.718,10.596,10.596,250000.0
2008-09-12 20:57:00,10.625,10.718,10.595,10.6,550000.0
2008-09-12 20:58:00,10.673,10.734,10.625,10.664,450000.0
2008-09-12 20:59:00,10.667,10.755,10.595,10.7,450000.0
2008-09-12 21:00:00,10.628,10.746,10.616,10.661,650000.0
2008-09-12 21:01:00,10.605,10.732,10.588,10.722,450000.0
2008-09-12 21:02:00,10.717,10.781,10.653,10.687,550000.0
2008-09-12 21:03:00,10.68,10.745,10.613,10.745,550000.0
2008-09-12 21:04:00,10.731,10.765,10.649,10.762,550000.0
2008-09-12 21:05:00,10.764,10.764,10.656,10.762,450000.0
2008-09-12 21:06:00,10.708,10.787,10.676,10.686,550000.0
2008-09-12 21:07:00,10.763,10.787,10.664,10.708,300000.0
2008-09-12 21:08:00,10.781,10.803,10.683,10.778,500000.0
2008-09-12 21:09:00,10.695,10.779,10.663,10.667,350000.0
2008-09-12 21:10:00,10.758,10.793,10.662,10.704,800000.0
2008-09-12 21:11:00,10.64,10.788,10.64,10.76,500000.0
2008-09-12 21:12:00,10.638,10.777,10.638,10.646,550000.0
2008-09-12 21:13:00,10.751,10.779,10.641,10.779,350000.0
2008-09-12 21:15:00,10.667,10.784,10.664,10.687,400000.0
2008-09-12 21:16:00,10.706,10.791,10.677,10.749,550000.0
2008-09-12 21:17:00,10.739,10.773,10.655,10.655,450000.0
2008-09-12 21:20:00,10.809,10.872,10.706,10.706,950000.0
2008-09-12 21:21:00,10.801,10.818,10.669,10.686,550000.0
2008-09-12 21:22:00,10.666,10.801,10.662,10.669,550000.0
2008-09-12 21:23:00,10.794,10.794,10.68,10.773,350000.0
2008-09-12 21:24:00,10.693,10.765,10.662,10.703,350000.0
2008-09-12 21:25:00,10.732,10.752,10.703,10.709,400000.0
2008-09-12 21:26:00,10.685,10.772,10.65,10.664,400000.0
2008-09-12 21:27:00,10.704,10.808,10.688,10.774,550000.0
2008-09-12 21:28:00,10.745,10.769,10.66,10.664,400000.0
2008-09-12 21:29:00,10.771,10.771,10.684,10.725,500000.0
2008-09-12 21:30:00,10.693,10.816,10.678,10.717,550000.0
2008-09-12 21:31:00,10.738,10.815,10.692,10.736,550000.0
2008-09-12 21:32:00,10.676,10.764,10.64,10.764,450000.0
2008-09-12 21:33:00,10.781,10.784,10.703,10.729,550000.0
2008-09-12 21:34:00,10.77,10.838,10.701,10.773,500000.0
2008-09-12 21:35:00,10.804,10.804,10.674,10.674,350000.0
2008-09-12 21:36:00,10.697,10.823,10.685,10.821,350000.0
2008-09-12 21:37:00,10.711,10.843,10.711,10.808,350000.0
2008-09-12 21:38:00,10.687,10.831,10.687,10.826,550000.0
2008-09-12 21:39:00,10.797,10.821,10.71,10.819,500000.0
2008-09-12 21:40:00,10.763,10.814,10.682,10.782,400000.0
2008-09-12 21:41:00,10.67,10.815,10.67,10.704,550000.0
2008-09-12 21:42:00,10.775,10.809,10.688,10.803,450000.0
2008-09-12 21:43:00,10.835,10.835,10.701,10.826,400000.0
2008-09-12 21:44:00,10.772,10.807,10.677,10.807,400000.0
2008-09-12 21:45:00,10.757,10.826,10.674,10.826,450000.0
2008-09-12 21:47:00,10.811,10.811,10.757,10.784,400000.0
2008-09-12 21:48:00,10.79,10.79,10.717,10.723,350000.0
2008-09-12 21:49:00,10.777,10.777,10.674,10.723,550000.0
2008-09-12 21:50:00,10.789,10.789,10.673,10.705,350000.0
2008-09-12 21:51:00,10.742,10.816,10.683,10.816,450000.0
2008-09-12 21:52:00,10.724,10.828,10.71,10.828,550000.0
2008-09-12 21:53:00,10.695,10.846,10.695,10.765,550000.0
2008-09-12 21:54:00,10.825,10.837,10.718,10.789,500000.0
2008-09-12 21:55:00,10.708,10.828,10.708,10.828,350000.0
2008-09-12 21:56:00,10.795,10.868,10.705,10.768,500000.0
2008-09-12 21:57:00,10.697,10.765,10.675,10.74,250000.0
2008-09-12 21:58:00,10.759,10.815,10.677,10.677,350000.0
2008-09-12 21:59:00,10.825,10.867,10.722,10.796,500000.0
2008-09-12 22:00:00,10.811,10.873,10.777,10.777,450000.0
2008-09-12 22:01:00,10.759,10.849,10.752,10.836,250000.0
2008-09-12 22:02:00,10.795,10.834,10.734,10.789,550000.0
2008-09-12 22:03:00,10.853,10.857,10.734,10.857,350000.0
2008-09-12 22:04:00,10.763,10.86,10.728,10.781,450000.0
2008-09-12 22:05:00,10.849,10.849,10.759,10.772,400000.0
2008-09-12 22:06:00,10.851,10.853,10.758,10.818,500000.0
2008-09-12 22:07:00,10.832,10.833,10.71,10.71,400000.0
2008-09-12 22:08:00,10.807,10.838,10.807,10.813,250000.0
2008-09-12 22:09:00,10.806,10.857,10.712,10.8,550000.0
2008-09-12 22:10:00,10.741,10.818,10.711,10.795,400000.0
2008-09-12 22:11:00,10.832,10.848,10.748,10.809,350000.0
2008-09-12 22:12:00,10.803,10.807,10.718,10.718,150000.0
2008-09-12 22:13:00,10.809,10.862,10.727,10.862,300000.0
2008-09-12 22:14:00,10.76,10.821,10.709,10.8,350000.0
2008-09-12 22:16:00,10.784,10.801,10.678,10.801,450000.0
2008-09-12 22:17:00,10.756,10.844,10.756,10.842,400000.0
2008-09-12 22:18:00,10.845,10.845,10.845,10.845,50000.0
2008-09-12 22:19:00,10.735,10.824,10.716,10.719,300000.0
2008-09-12 22:20:00,10.791,10.792,10.71,10.792,300000.0
2008-09-12 22:23:00,10.703,10.814,10.703,10.778,450000.0
2008-09-12 22:24:00,10.7,10.828,10.7,10.712,550000.0
2008-09-12 22:25:00,10.849,10.849,10.749,10.749,100000.0
2008-09-12 22:26:00,10.708,10.801,10.708,10.801,250000.0
2008-09-12 22:27:00,10.783,10.842,10.752,10.752,350000.0
2008-09-12 22:28:00,10.789,10.825,10.738,10.825,300000.0
2008-09-12 22:29:00,10.706,10.822,10.706,10.71,500000.0
2008-09-12 22:30:00,10.732,10.822,10.677,10.746,550000.0
2008-09-12 22:31:00,10.86,10.865,10.738,10.754,400000.0
2008-09-12 22:32:00,10.836,10.836,10.698,10.783,550000.0
2008-09-12 22:33:00,10.751,10.838,10.721,10.803,500000.0
2008-09-12 22:34:00,10.82,10.859,10.735,10.745,350000.0
2008-09-12 22:35:00,10.751,10.828,10.685,10.753,400000.0
2008-09-12 22:37:00,10.802,10.826,10.722,10.773,350000.0
2008-09-12 22:38:00,10.738,10.821,10.684,10.82,350000.0
2008-09-12 22:39:00,10.765,10.845,10.765,10.82,500000.0
2008-09-12 22:40:00,10.734,10.811,10.724,10.811,550000.0
2008-09-12 22:41:00,10.761,10.834,10.761,10.803,150000.0
2008-09-12 22:42:00,10.82,10.821,10.728,10.807,550000.0
2008-09-12 22:43:00,10.79,10.831,10.72,10.831,500000.0
2008-09-12 22:44:00,10.836,10.841,10.774,10.831,450000.0
2008-09-12 22:45:00,10.774,10.828,10.696,10.696,200000.0
2008-09-12 22:46:00,10.788,10.832,10.715,10.779,400000.0
2008-09-12 22:47:00,10.776,10.832,10.683,10.831,450000.0
2008-09-12 22:49:00,10.772,10.853,10.738,10.738,450000.0
2008-09-12 22:50:00,10.792,10.835,10.761,10.761,400000.0
2008-09-12 22:51:00,10.766,10.84,10.739,10.8,300000.0
2008-09-12 22:52:00,10.796,10.816,10.692,10.784,250000.0
2008-09-12 22:53:00,10.8,10.8,10.691,10.691,150000.0
2008-09-12 22:57:00,10.815,10.841,10.707,10.833,400000.0
2008-09-12 22:58:00,10.848,10.858,10.767,10.813,400000.0
2008-09-12 22:59:00,10.81,10.83,10.698,10.761,1100000.0
2008-09-14 23:00:00,10.706,10.81,10.706,10.761,500000.0
2008-09-14 23:06:00,10.723,10.858,10.723,10.816,550000.0
2008-09-14 23:08:00,10.791,10.791,10.762,10.767,300000.0
2008-09-14 23:10:00,10.813,10.816,10.782,10.794,400000.0
2008-09-14 23:14:00,10.801,10.81,10.74,10.74,150000.0
2008-09-14 23:17:00,10.702,10.806,10.702,10.806,100000.0
2008-09-14 23:20:00,10.82,10.82,10.704,10.769,850000.0
2008-09-14 23:30:00,10.671,10.761,10.671,10.741,250000.0
2008-09-14 23:31:00,10.719,10.814,10.698,10.814,400000.0
2008-09-14 23:40:00,10.704,10.824,10.682,10.682,850000.0
2008-09-14 23:42:00,10.815,10.815,10.688,10.704,150000.0
2008-09-14 23:50:00,10.793,10.821,10.681,10.681,200000.0
2008-09-15 00:00:00,10.768,10.814,10.687,10.738,450000.0
2008-09-15 00:02:00,10.966,11.065,10.915,11.033,650000.0
2008-09-15 00:03:00,11.038,11.038,10.933,11.017,350000.0
2008-09-15 00:04:00,11.023,11.025,10.905,10.993,350000.0
2008-09-15 00:05:00,11.028,11.028,10.896,10.995,350000.0
2008-09-15 00:06:00,10.948,10.974,10.913,10.968,400000.0
2008-09-15 00:08:00,10.986,10.995,10.884,10.884,400000.0
2008-09-15 00:09:00,10.946,10.986,10.895,10.944,400000.0
2008-09-15 00:10:00,11.006,11.011,10.877,11.006,350000.0
2008-09-15 00:11:00,11.005,11.014,10.955,10.985,400000.0
2008-09-15 00:12:00,11.006,11.006,10.848,10.967,550000.0
2008-09-15 00:13:00,10.997,11.021,10.885,10.977,350000.0
2008-09-15 00:14:00,10.986,11.013,10.956,11.013,300000.0
2008-09-15 00:15:00,11.004,11.004,10.878,10.998,550000.0
2008-09-15 00:16:00,11.01,11.01,10.888,10.901,350000.0
2008-09-15 00:17:00,10.958,10.994,10.87,10.965,400000.0
2008-09-15 00:18:00,10.962,10.994,10.876,10.89,400000.0
2008-09-15 00:19:00,10.952,10.969,10.825,10.901,900000.0
2008-09-15 00:20:00,10.91,10.978,10.823,10.847,850000.0
2008-09-15 00:21:00,10.99,10.99,10.869,10.982,550000.0
2008-09-15 00:22:00,10.996,11.013,10.873,10.941,400000.0
2008-09-15 00:23:00,10.978,10.978,10.819,10.969,600000.0
2008-09-15 00:24:00,10.925,10.992,10.874,10.933,500000.0
2008-09-15 00:25:00,10.94,10.994,10.923,10.994,350000.0
2008-09-15 00:26:00,10.969,10.984,10.873,10.924,350000.0
2008-09-15 00:27:00,10.96,10.974,10.829,10.905,450000.0
2008-09-15 00:28:00,10.95,10.973,10.893,10.895,250000.0
2008-09-15 00:29:00,10.901,10.989,10.874,10.962,550000.0
2008-09-15 00:30:00,10.875,10.97,10.83,10.936,950000.0
2008-09-15 00:31:00,10.883,10.963,10.883,10.934,450000.0
2008-09-15 00:32:00,11.002,11.002,10.915,10.988,350000.0
2008-09-15 00:33:00,11.03,11.03,10.882,10.933,350000.0
2008-09-15 00:34:00,10.917,11.048,10.914,10.914,450000.0
2008-09-15 00:35:00,11.001,11.016,10.887,10.928,550000.0
2008-09-15 00:36:00,10.999,11.024,10.922,10.958,400000.0
2008-09-15 00:37:00,10.982,11.009,10.895,11.009,400000.0
2008-09-15 00:38:00,10.992,11.03,10.9,10.971,400000.0
2008-09-15 00:39:00,10.924,11.029,10.923,11.017,350000.0
2008-09-15 00:40:00,10.93,11.051,10.923,10.966,950000.0
2008-09-15 00:41:00,10.919,11.063,10.916,10.916,400000.0
2008-09-15 00:42:00,10.895,11.021,10.895,11.001,400000.0
2008-09-15 00:43:00,11.014,11.033,10.918,10.944,400000.0
2008-09-15 00:44:00,11.046,11.046,10.945,10.945,300000.0
2008-09-15 00:45:00,10.999,11.028,10.932,10.937,450000.0
2008-09-15 00:47:00,10.989,11.016,10.887,11.004,400000.0
2008-09-15 00:48:00,10.949,11.085,10.944,11.04,500000.0
2008-09-15 00:49:00,10.975,11.064,10.913,11.007,350000.0
2008-09-15 00:50:00,10.992,11.102,10.962,11.069,900000.0
2008-09-15 00:51:00,11.044,11.062,10.933,11.02,250000.0
2008-09-15 00:52:00,10.986,11.057,10.922,10.992,400000.0
2008-09-15 00:53:00,10.959,11.084,10.958,11.071,400000.0
2008-09-15 00:54:00,11.006,11.125,11.006,11.012,350000.0
2008-09-15 00:55:00,10.965,11.046,10.941,11.045,350000.0
2008-09-15 00:57:00,11.097,11.119,10.982,11.011,500000.0
2008-09-15 00:58:00,11.047,11.085,10.961,11.047,500000.0
2008-09-15 01:01:00,11.025,11.093,10.948,10.983,350000.0
2008-09-15 01:02:00,11.07,11.07,10.975,11.012,400000.0
2008-09-15 01:03:00,11.039,11.088,10.953,10.964,350000.0
2008-09-15 01:04:00,10.984,11.071,10.921,10.944,500000.0
2008-09-15 01:05:00,10.936,11.064,10.92,10.954,500000.0
2008-09-15 01:06:00,10.994,11.032,10.919,10.92,500000.0
2008-09-15 01:07:00,11.034,11.034,10.923,10.923,350000.0
2008-09-15 01:08:00,10.951,11.005,10.92,10.973,400000.0
2008-09-15 01:09:00,10.897,11.031,10.897,10.933,550000.0
2008-09-15 01:10:00,10.948,10.993,10.863,10.921,500000.0
2008-09-15 01:11:00,10.989,11.012,10.893,10.955,350000.0
2008-09-15 01:12:00,10.975,11.013,10.874,10.987,400000.0
2008-09-15 01:13:00,10.907,11.011,10.892,10.992,450000.0
2008-09-15 01:14:00,10.942,11.02,10.866,10.953,450000.0
2008-09-15 01:15:00,11.011,11.011,10.849,10.961,500000.0
2008-09-15 01:16:00,10.881,11.04,10.881,10.903,450000.0
2008-09-15 01:17:00,10.928,10.985,10.869,10.951,400000.0
2008-09-15 01:18:00,10.998,10.998,10.892,10.894,450000.0
2008-09-15 01:20:00,10.909,10.978,10.895,10.908,450000.0
2008-09-15 01:21:00,10.932,10.977,10.88,10.896,450000.0
2008-09-15 01:22:00,10.972,10.972,10.836,10.894,300000.0
2008-09-15 01:23:00,10.858,10.959,10.858,10.874,550000.0
2008-09-15 01:24:00,10.871,10.961,10.86,10.951,350000.0
2008-09-15 01:25:00,10.94,10.949,10.875,10.89,300000.0
2008-09-15 01:26:00,10.932,10.981,10.87,10.926,350000.0
2008-09-15 01:27:00,10.834,10.966,10.834,10.915,250000.0
2008-09-15 01:29:00,10.887,10.979,10.836,10.915,400000.0
2008-09-15 01:30:00,10.959,10.968,10.867,10.962,400000.0
2008-09-15 01:31:00,10.955,10.962,10.855,10.903,350000.0
2008-09-15 01:32:00,10.862,10.99,10.862,10.92,400000.0
2008-09-15 01:33:00,10.974,11.003,10.86,10.878,550000.0
2008-09-15 01:34:00,10.93,11.014,10.879,11.014,450000.0
2008-09-15 01:35:00,10.96,11.008,10.845,10.873,550000.0
2008-09-15 01:36:00,10.962,11.033,10.917,11.002,450000.0
2008-09-15 01:37:00,10.946,11.004,10.866,10.983,400000.0
2008-09-15 01:38:00,10.984,11.018,10.869,10.963,400000.0
2008-09-15 01:40:00,10.956,11.015,10.875,11.015,500000.0
2008-09-15 01:41:00,10.99,11.027,10.905,11.027,650000.0
2008-09-15 01:42:00,10.992,11.024,10.899,11.006,500000.0
2008-09-15 01:43:00,10.928,11.093,10.928,11.043,600000.0
2008-09-15 01:44:00,10.95,11.045,10.932,10.987,500000.0
2008-09-15 01:45:00,10.974,11.015,10.91,10.929,500000.0
2008-09-15 01:46:00,10.978,11.056,10.978,11.006,550000.0
2008-09-15 01:47:00,11.012,11.033,10.928,10.928,400000.0
2008-09-15 01:48:00,10.944,11.047,10.902,11.009,550000.0
2008-09-15 01:49:00,11.016,11.044,10.959,10.959,500000.0
2008-09-15 01:50:00,11.043,11.073,10.939,11.033,600000.0
2008-09-15 01:51:00,11.026,11.078,10.961,11.04,400000.0
2008-09-15 01:52:00,10.971,11.047,10.857,10.932,450000.0
2008-09-15 01:53:00,11.057,11.066,10.944,10.944,450000.0
2008-09-15 01:54:00,11.003,11.069,10.939,10.939,350000.0
2008-09-15 01:55:00,11.059,11.109,11.001,11.017,500000.0
2008-09-15 01:56:00,11.028,11.106,10.938,10.938,400000.0
2008-09-15 01:57:00,10.99,11.053,10.923,11.053,400000.0
2008-09-15 01:58:00,10.938,11.052,10.938,11.022,350000.0
2008-09-15 01:59:00,11.01,11.01,10.887,10.934,400000.0
2008-09-15 02:01:00,11.021,11.034,10.995,10.995,150000.0
2008-09-15 02:02:00,11.048,11.048,10.947,10.977,400000.0
2008-09-15 02:03:00,10.919,11.075,10.919,11.017,400000.0
2008-09-15 02:04:00,10.958,11.017,10.897,11.017,500000.0
2008-09-15 02:05:00,10.942,11.036,10.942,10.97,350000.0
2008-09-15 02:06:00,10.888,11.025,10.888,10.998,450000.0
2008-09-15 02:07:00,10.904,11.011,10.871,10.949,450000.0
2008-09-15 02:08:00,10.991,11.041,10.905,10.986,400000.0
2008-09-15 02:09:00,11.065,11.067,10.941,11.042,600000.0
2008-09-15 02:10:00,10.898,10.98,10.892,10.953,500000.0
2008-09-15 02:11:00,10.952,11.053,10.89,10.922,550000.0
2008-09-15 02:12:00,10.955,11.062,10.955,11.034,400000.0
2008-09-15 02:13:00,11.038,11.096,11.01,11.032,550000.0
2008-09-15 02:14:00,10.943,11.032,10.898,10.99,500000.0
2008-09-15 02:15:00,11.053,11.089,10.997,11.01,500000.0
2008-09-15 02:16:00,11.085,11.12,10.938,10.982,600000.0
2008-09-15 02:17:00,11.071,11.071,10.931,11.065,500000.0
2008-09-15 02:18:00,11.104,11.119,10.982,11.056,650000.0
2008-09-15 02:19:00,11.12,11.12,10.967,11.043,500000.0
2008-09-15 02:20:00,10.986,11.073,10.939,11.073,500000.0
2008-09-15 02:21:00,11.061,11.102,10.985,11.089,400000.0
2008-09-15 02:22:00,11.087,11.103,11.003,11.082,400000.0
2008-09-15 02:23:00,11.133,11.14,11.023,11.1,450000.0
2008-09-15 02:24:00,10.961,11.118,10.961,11.118,550000.0
2008-09-15 02:25:00,11.156,11.156,11.009,11.024,450000.0
2008-09-15 02:26:00,11.009,11.119,10.957,11.108,550000.0
2008-09-15 02:27:00,11.082,11.133,11.011,11.011,400000.0
2008-09-15 02:28:00,11.069,11.147,11.027,11.147,350000.0
2008-09-15 02:29:00,11.169,11.171,11.057,11.144,400000.0
2008-09-15 02:30:00,11.1,11.127,10.985,11.019,400000.0
2008-09-15 02:31:00,11.099,11.145,11.066,11.145,400000.0
2008-09-15 02:32:00,11.097,11.165,11.023,11.023,250000.0
2008-09-15 02:33:00,11.093,11.132,11.022,11.106,350000.0
2008-09-15 02:34:00,11.115,11.176,11.096,11.127,300000.0
2008-09-15 02:35:00,11.141,11.171,11.086,11.093,350000.0
2008-09-15 02:36:00,11.046,11.114,11.017,11.017,550000.0
2008-09-15 02:37:00,11.078,11.173,11.005,11.173,300000.0
2008-09-15 02:38:00,11.098,11.171,11.054,11.084,450000.0
2008-09-15 02:39:00,11.017,11.117,11.014,11.014,450000.0
2008-09-15 02:40:00,11.025,11.14,11.025,11.105,400000.0
2008-09-15 02:41:00,11.004,11.16,11.004,11.16,450000.0
2008-09-15 02:42:00,11.098,11.104,10.981,11.047,400000.0
2008-09-15 02:43:00,10.976,11.092,10.938,10.938,450000.0
2008-09-15 02:44:00,11.061,11.134,10.987,11.11,500000.0
2008-09-15 02:45:00,11.128,11.159,10.957,11.02,450000.0
2008-09-15 02:46:00,11.112,11.123,10.98,11.008,450000.0
2008-09-15 02:47:00,11.103,11.111,10.979,11.083,400000.0
2008-09-15 02:48:00,11.087,11.105,10.988,11.082,350000.0
2008-09-15 02:49:00,11.015,11.075,10.945,11.058,500000.0
2008-09-15 02:50:00,11.019,11.138,10.972,10.972,550000.0
2008-09-15 02:51:00,11.038,11.038,10.937,11.027,400000.0
2008-09-15 02:52:00,10.989,11.099,10.989,11.099,350000.0
2008-09-15 02:53:00,11.016,11.128,11.016,11.031,500000.0
2008-09-15 02:54:00,10.988,11.105,10.986,11.009,500000.0
2008-09-15 02:55:00,10.983,11.08,10.939,10.975,500000.0
2008-09-15 02:56:00,11.001,11.096,10.979,11.041,350000.0
2008-09-15 02:57:00,11.032,11.116,11.011,11.061,400000.0
2008-09-15 02:58:00,10.984,11.074,10.956,11.007,350000.0
2008-09-15 02:59:00,11.043,11.071,10.983,11.018,550000.0
2008-09-15 03:00:00,11.012,11.054,10.95,11.046,550000.0
2008-09-15 03:01:00,11.077,11.095,10.96,11.046,500000.0
2008-09-15 03:02:00,10.996,11.077,10.955,11.077,500000.0
2008-09-15 03:03:00,10.992,11.067,10.981,11.067,350000.0
2008-09-15 03:04:00,11.065,11.081,10.984,10.984,350000.0
2008-09-15 03:05:00,11.03,11.12,11.01,11.01,350000.0
2008-09-15 03:06:00,11.092,11.092,10.943,10.963,400000.0
2008-09-15 03:07:00,11.041,11.103,10.948,11.002,400000.0
2008-09-15 03:08:00,11.067,11.093,10.936,11.026,250000.0
2008-09-15 03:09:00,11.068,11.087,10.939,10.964,900000.0
2008-09-15 03:10:00,11.019,11.078,10.942,10.982,350000.0
2008-09-15 03:11:00,11.05,11.074,10.925,10.928,500000.0
2008-09-15 03:12:00,11.062,11.082,10.949,11.055,400000.0
2008-09-15 03:13:00,11.095,11.123,10.959,11.072,600000.0
2008-09-15 03:14:00,10.959,11.047,10.941,11.037,450000.0
2008-09-15 03:15:00,10.947,11.074,10.947,11.074,300000.0
2008-09-15 03:16:00,11.028,11.14,10.994,11.069,400000.0
2008-09-15 03:17:00,11.042,11.076,10.922,10.922,400000.0
2008-09-15 03:18:00,10.934,11.08,10.907,10.907,400000.0
2008-09-15 03:19:00,10.981,11.081,10.926,10.942,950000.0
2008-09-15 03:20:00,11.034,11.055,10.955,10.956,350000.0
2008-09-15 03:21:00,11.06,11.086,10.981,11.068,400000.0
2008-09-15 03:22:00,11.086,11.097,11.022,11.065,400000.0
2008-09-15 03:23:00,11.021,11.092,10.978,11.057,400000.0
2008-09-15 03:24:00,11.002,11.087,10.957,11.087,550000.0
2008-09-15 03:25:00,11.009,11.109,11.009,11.073,250000.0
2008-09-15 03:26:00,11.047,11.088,11.002,11.088,350000.0
2008-09-15 03:27:00,11.026,11.071,10.973,11.071,350000.0
2008-09-15 03:28:00,10.986,11.066,10.979,11.025,450000.0
2008-09-15 03:29:00,11.065,11.136,10.983,11.005,950000.0
2008-09-15 03:30:00,11.076,11.154,11.004,11.039,550000.0
2008-09-15 03:31:00,11.049,11.134,11.049,11.078,250000.0
2008-09-15 03:32:00,11.065,11.102,10.975,11.102,450000.0
2008-09-15 03:33:00,11.03,11.094,10.989,11.092,350000.0
2008-09-15 03:34:00,11.126,11.153,11.09,11.098,350000.0
2008-09-15 03:35:00,11.049,11.088,10.975,11.001,500000.0
2008-09-15 03:36:00,11.108,11.122,10.974,11.086,600000.0
2008-09-15 03:37:00,11.093,11.136,11.005,11.111,400000.0
2008-09-15 03:38:00,11.017,11.129,11.006,11.106,300000.0
2008-09-15 03:39:00,11.0,11.088,10.911,11.033,850000.0
2008-09-15 03:40:00,11.01,11.131,10.962,11.088,900000.0
2008-09-15 03:41:00,11.011,11.123,11.011,11.106,400000.0
2008-09-15 03:42:00,11.102,11.133,11.027,11.085,400000.0
2008-09-15 03:43:00,11.019,11.139,11.011,11.139,350000.0
2008-09-15 03:44:00,11.149,11.152,11.042,11.152,550000.0
2008-09-15 03:45:00,11.112,11.115,11.059,11.059,300000.0
2008-09-15 03:46:00,11.111,11.148,11.014,11.119,350000.0
2008-09-15 03:47:00,11.075,11.139,10.972,11.139,550000.0
2008-09-15 03:48:00,11.147,11.147,11.067,11.092,400000.0
2008-09-15 03:49:00,11.114,11.118,10.996,11.118,350000.0
2008-09-15 03:50:00,11.062,11.107,11.019,11.097,400000.0
2008-09-15 03:51:00,11.013,11.126,11.013,11.126,400000.0
2008-09-15 03:52:00,11.07,11.134,11.002,11.078,450000.0
2008-09-15 03:53:00,11.093,11.11,11.042,11.089,400000.0
2008-09-15 03:54:00,11.115,11.115,11.006,11.111,350000.0
2008-09-15 03:55:00,11.044,11.136,11.015,11.136,350000.0
2008-09-15 03:56:00,11.095,11.148,11.013,11.148,350000.0
2008-09-15 03:57:00,11.1,11.134,10.966,10.992,650000.0
2008-09-15 03:58:00,10.995,11.101,10.975,11.101,350000.0
2008-09-15 03:59:00,11.07,11.132,11.004,11.072,450000.0
2008-09-15 04:00:00,11.104,11.117,11.029,11.117,350000.0
2008-09-15 04:01:00,11.06,11.06,11.002,11.002,100000.0
2008-09-15 04:02:00,11.034,11.134,11.027,11.079,400000.0
2008-09-15 04:03:00,11.02,11.119,11.02,11.09,200000.0
2008-09-15 04:04:00,11.113,11.145,11.061,11.061,150000.0
2008-09-15 04:06:00,11.136,11.136,11.027,11.091,350000.0
2008-09-15 04:07:00,11.114,11.147,10.993,11.098,350000.0
2008-09-15 04:10:00,11.105,11.121,11.082,11.082,150000.0
2008-09-15 04:12:00,11.052,11.052,11.048,11.048,100000.0
2008-09-15 04:13:00,11.11,11.111,11.068,11.068,150000.0
2008-09-15 04:14:00,11.122,11.122,11.004,11.054,400000.0
2008-09-15 04:16:00,11.061,11.079,10.993,11.079,150000.0
2008-09-15 04:17:00,10.999,11.11,10.983,11.11,150000.0
2008-09-15 04:18:00,11.035,11.137,11.018,11.018,450000.0
2008-09-15 04:19:00,10.97,11.098,10.97,10.975,850000.0
2008-09-15 04:20:00,11.112,11.132,11.007,11.093,950000.0
2008-09-15 04:21:00,11.066,11.1,11.012,11.041,400000.0
2008-09-15 04:22:00,11.091,11.135,10.989,11.13,500000.0
2008-09-15 04:23:00,11.131,11.131,11.019,11.07,400000.0
2008-09-15 04:24:00,11.087,11.166,11.048,11.088,200000.0
2008-09-15 04:25:00,11.113,11.123,11.113,11.123,100000.0
2008-09-15 04:26:00,11.109,11.111,11.01,11.067,250000.0
2008-09-15 04:27:00,11.044,11.124,11.044,11.08,200000.0
2008-09-15 04:28:00,11.139,11.139,11.012,11.035,400000.0
2008-09-15 04:29:00,11.071,11.091,11.001,11.001,250000.0
2008-09-15 04:30:00,11.001,11.146,10.99,11.05,500000.0
2008-09-15 04:31:00,11.062,11.088,10.974,11.065,300000.0
2008-09-15 04:32:00,11.058,11.167,11.058,11.108,200000.0
2008-09-15 04:33:00,11.055,11.145,10.993,10.993,400000.0
2008-09-15 04:34:00,11.001,11.001,10.986,10.986,150000.0
2008-09-15 04:35:00,11.064,11.118,11.064,11.118,100000.0
2008-09-15 04:36:00,11.068,11.191,11.068,11.093,400000.0
2008-09-15 04:37:00,11.119,11.162,10.992,11.162,500000.0
2008-09-15 04:38:00,11.121,11.121,11.091,11.091,100000.0
2008-09-15 04:39:00,11.088,11.167,11.042,11.167,850000.0
2008-09-15 04:40:00,11.098,11.129,10.969,11.116,550000.0
2008-09-15 04:41:00,10.992,11.113,10.992,11.102,250000.0
2008-09-15 04:42:00,11.11,11.11,10.984,10.984,100000.0
2008-09-15 04:43:00,11.15,11.15,11.021,11.104,350000.0
2008-09-15 04:44:00,11.079,11.127,11.026,11.04,400000.0
2008-09-15 04:45:00,11.027,11.096,11.027,11.092,150000.0
2008-09-15 04:46:00,11.11,11.159,11.11,11.151,150000.0
2008-09-15 04:47:00,11.13,11.14,11.02,11.14,400000.0
2008-09-15 04:49:00,11.069,11.123,11.069,11.103,400000.0
2008-09-15 04:50:00,11.072,11.114,11.071,11.08,350000.0
2008-09-15 04:51:00,11.097,11.126,11.091,11.126,300000.0
2008-09-15 04:52:00,11.038,11.133,10.981,11.068,400000.0
2008-09-15 04:53:00,11.098,11.119,10.996,10.996,550000.0
2008-09-15 04:54:00,11.091,11.091,10.947,11.081,400000.0
2008-09-15 04:55:00,11.038,11.144,10.964,11.031,400000.0
2008-09-15 04:56:00,11.113,11.148,11.079,11.148,150000.0
2008-09-15 04:57:00,11.111,11.111,11.01,11.035,350000.0
2008-09-15 04:58:00,11.125,11.14,11.018,11.113,450000.0
2008-09-15 04:59:00,11.049,11.091,10.986,10.989,500000.0
2008-09-15 05:00:00,11.079,11.109,10.975,11.052,1100000.0
2008-09-15 05:01:00,11.08,11.121,11.021,11.096,400000.0
2008-09-15 05:02:00,11.12,11.12,10.988,11.051,400000.0
2008-09-15 05:03:00,11.094,11.106,10.998,11.068,350000.0
2008-09-15 05:04:00,11.088,11.095,11.024,11.024,400000.0
2008-09-15 05:05:00,11.083,11.124,11.01,11.011,400000.0
2008-09-15 05:06:00,11.122,11.122,11.122,11.122,50000.0
2008-09-15 05:07:00,11.063,11.097,10.975,11.097,250000.0
2008-09-15 05:08:00,11.069,11.09,10.963,10.994,300000.0
2008-09-15 05:09:00,11.061,11.132,11.061,11.088,400000.0
2008-09-15 05:10:00,10.985,11.128,10.985,11.128,450000.0
2008-09-15 05:11:00,11.074,11.104,11.049,11.094,350000.0
2008-09-15 05:12:00,11.09,11.124,11.076,11.076,150000.0
2008-09-15 05:13:00,11.097,11.144,11.024,11.108,400000.0
2008-09-15 05:14:00,11.029,11.161,11.029,11.086,200000.0
2008-09-15 05:15:00,11.161,11.169,11.104,11.165,450000.0
2008-09-15 05:16:00,11.163,11.173,11.061,11.121,500000.0
2008-09-15 05:17:00,11.176,11.179,11.094,11.173,550000.0
2008-09-15 05:18:00,11.101,11.14,11.073,11.073,150000.0
2008-09-15 05:19:00,11.183,11.183,11.054,11.066,550000.0
2008-09-15 05:20:00,11.149,11.178,11.09,11.09,500000.0
2008-09-15 05:21:00,11.114,11.179,10.985,11.108,350000.0
2008-09-15 05:22:00,11.069,11.149,11.038,11.106,350000.0
2008-09-15 05:23:00,11.098,11.133,11.018,11.018,350000.0
2008-09-15 05:24:00,11.081,11.16,11.033,11.101,400000.0
2008-09-15 05:25:00,11.037,11.15,11.019,11.132,350000.0
2008-09-15 05:26:00,11.094,11.129,10.999,11.024,500000.0
2008-09-15 05:27:00,11.094,11.146,10.961,11.146,550000.0
2008-09-15 05:28:00,10.992,11.117,10.965,11.117,400000.0
2008-09-15 05:29:00,11.05,11.138,10.99,11.065,550000.0
2008-09-15 05:30:00,10.984,11.121,10.982,10.982,500000.0
2008-09-15 05:31:00,11.095,11.095,11.003,11.057,300000.0
2008-09-15 05:32:00,11.034,11.114,11.034,11.056,350000.0
2008-09-15 05:33:00,11.091,11.127,10.99,10.99,250000.0
2008-09-15 05:34:00,11.018,11.12,11.018,11.12,100000.0
2008-09-15 05:35:00,10.988,11.124,10.988,11.004,550000.0
2008-09-15 05:36:00,11.083,11.119,11.008,11.008,450000.0
2008-09-15 05:38:00,11.101,11.101,10.988,10.988,300000.0
2008-09-15 05:39:00,11.087,11.088,11.018,11.088,300000.0
2008-09-15 05:40:00,10.979,11.091,10.979,11.0,300000.0
2008-09-15 05:42:00,11.113,11.115,11.034,11.037,400000.0
2008-09-15 05:43:00,11.084,11.084,10.969,11.046,450000.0
2008-09-15 05:45:00,11.104,11.131,11.012,11.052,350000.0
2008-09-15 05:46:00,11.079,11.079,10.932,11.016,300000.0
2008-09-15 05:48:00,11.064,11.09,10.991,11.068,350000.0
2008-09-15 05:49:00,11.095,11.138,11.012,11.034,400000.0
2008-09-15 05:50:00,11.059,11.119,10.966,11.059,550000.0
2008-09-15 05:51:00,11.067,11.104,11.067,11.069,250000.0
2008-09-15 05:52:00,11.065,11.111,11.065,11.1,250000.0
2008-09-15 05:53:00,11.101,11.115,11.036,11.101,500000.0
2008-09-15 05:54:00,11.059,11.134,11.045,11.131,400000.0
2008-09-15 05:55:00,11.041,11.12,11.002,11.042,450000.0
2008-09-15 05:56:00,11.119,11.119,11.016,11.016,100000.0
2008-09-15 05:57:00,11.034,11.051,10.952,10.996,550000.0
2008-09-15 05:58:00,11.103,11.114,10.999,10.999,250000.0
2008-09-15 05:59:00,11.137,11.14,11.058,11.099,250000.0
2008-09-15 06:00:00,11.031,11.109,10.982,11.075,500000.0
2008-09-15 06:01:00,11.009,11.134,11.009,11.069,350000.0
2008-09-15 06:02:00,11.036,11.072,10.988,10.988,250000.0
2008-09-15 06:03:00,11.021,11.115,10.966,11.042,500000.0
2008-09-15 06:04:00,11.095,11.095,10.966,10.966,350000.0
2008-09-15 06:05:00,11.064,11.112,10.993,11.1,500000.0
2008-09-15 06:06:00,11.063,11.14,10.991,10.991,550000.0
2008-09-15 06:07:00,11.054,11.054,10.892,10.938,550000.0
2008-09-15 06:08:00,11.092,11.092,10.983,11.035,450000.0
2008-09-15 06:09:00,10.956,11.068,10.932,11.068,350000.0
2008-09-15 06:10:00,10.987,11.041,10.921,11.041,550000.0
2008-09-15 06:11:00,11.038,11.104,11.007,11.062,350000.0
2008-09-15 06:12:00,11.05,11.098,11.05,11.098,400000.0
2008-09-15 06:13:00,11.02,11.089,10.984,11.0,550000.0
2008-09-15 06:14:00,11.104,11.113,10.97,11.044,450000.0
2008-09-15 06:15:00,11.104,11.108,10.984,11.064,400000.0
2008-09-15 06:16:00,11.101,11.104,10.968,11.104,400000.0
2008-09-15 06:17:00,11.087,11.088,10.963,11.052,450000.0
2008-09-15 06:18:00,10.966,11.101,10.958,10.958,550000.0
2008-09-15 06:19:00,11.066,11.117,10.971,11.06,400000.0
2008-09-15 06:20:00,11.089,11.109,10.997,11.069,500000.0
2008-09-15 06:21:00,11.088,11.088,10.938,10.947,550000.0
2008-09-15 06:22:00,11.064,11.098,10.983,10.983,350000.0
2008-09-15 06:23:00,11.091,11.091,10.926,10.95,350000.0
2008-09-15 06:24:00,10.925,11.063,10.925,11.063,350000.0
2008-09-15 06:25:00,11.015,11.071,10.928,11.009,500000.0
2008-09-15 06:26:00,11.018,11.085,11.0,11.077,550000.0
2008-09-15 06:27:00,11.078,11.104,10.999,10.999,450000.0
2008-09-15 06:28:00,11.011,11.106,10.983,11.009,550000.0
2008-09-15 06:29:00,10.973,11.081,10.943,10.975,550000.0
2008-09-15 06:30:00,10.999,11.037,10.929,11.037,500000.0
2008-09-15 06:31:00,10.965,11.072,10.94,11.008,400000.0
2008-09-15 06:32:00,11.038,11.067,10.904,10.919,550000.0
2008-09-15 06:33:00,10.928,11.093,10.928,10.952,400000.0
2008-09-15 06:34:00,11.011,11.034,10.967,10.967,400000.0
2008-09-15 06:35:00,10.982,11.048,10.938,10.938,350000.0
2008-09-15 06:36:00,11.038,11.038,10.911,11.038,350000.0
2008-09-15 06:37:00,10.912,11.051,10.887,10.889,550000.0
2008-09-15 06:38:00,10.898,11.055,10.851,11.055,550000.0
2008-09-15 06:39:00,10.896,11.014,10.855,11.01,950000.0
2008-09-15 06:40:00,11.004,11.004,10.844,10.974,450000.0
2008-09-15 06:41:00,10.942,11.039,10.926,10.983,500000.0
2008-09-15 06:42:00,10.864,11.0,10.864,10.957,450000.0
2008-09-15 06:43:00,10.981,11.023,10.898,10.927,550000.0
2008-09-15 06:44:00,10.915,11.023,10.88,10.88,400000.0
2008-09-15 06:45:00,10.872,11.031,10.863,11.031,300000.0
2008-09-15 06:46:00,10.984,10.984,10.858,10.947,350000.0
2008-09-15 06:47:00,10.871,11.012,10.867,10.867,550000.0
2008-09-15 06:48:00,10.972,10.988,10.841,10.841,500000.0
2008-09-15 06:49:00,10.919,11.026,10.881,10.965,800000.0
2008-09-15 06:50:00,10.904,11.01,10.877,10.898,350000.0
2008-09-15 06:51:00,11.0,11.018,10.89,10.98,500000.0
2008-09-15 06:52:00,10.894,10.987,10.865,10.978,300000.0
2008-09-15 06:53:00,10.872,11.012,10.872,10.914,550000.0
2008-09-15 06:54:00,10.972,10.974,10.873,10.974,450000.0
2008-09-15 06:55:00,10.976,11.008,10.89,10.969,550000.0
2008-09-15 06:56:00,10.976,10.976,10.84,10.906,550000.0
2008-09-15 06:57:00,10.901,10.991,10.877,10.97,550000.0
2008-09-15 06:58:00,10.978,10.978,10.86,10.87,450000.0
2008-09-15 06:59:00,10.912,11.03,10.891,10.897,650000.0
2008-09-15 07:00:00,10.97,11.011,10.864,10.911,450000.0
2008-09-15 07:01:00,10.927,10.998,10.875,10.947,450000.0
2008-09-15 07:02:00,10.854,10.931,10.812,10.891,550000.0
2008-09-15 07:03:00,10.857,10.978,10.849,10.911,250000.0
2008-09-15 07:04:00,10.985,10.991,10.894,10.921,500000.0
2008-09-15 07:05:00,10.969,11.004,10.851,10.866,500000.0
2008-09-15 07:06:00,11.011,11.011,10.854,10.897,550000.0
2008-09-15 07:07:00,10.978,11.029,10.903,10.992,500000.0
2008-09-15 07:08:00,10.897,10.981,10.885,10.933,500000.0
2008-09-15 07:09:00,10.891,10.99,10.888,10.888,400000.0
2008-09-15 07:10:00,11.001,11.001,10.872,10.96,350000.0
2008-09-15 07:11:00,11.001,11.001,10.863,10.879,350000.0
2008-09-15 07:12:00,10.889,11.032,10.878,10.901,400000.0
2008-09-15 07:13:00,10.861,10.984,10.861,10.878,400000.0
2008-09-15 07:14:00,10.913,10.979,10.9,10.909,400000.0
2008-09-15 07:15:00,10.974,10.974,10.851,10.885,350000.0
2008-09-15 07:16:00,10.985,10.985,10.844,10.976,350000.0
2008-09-15 07:17:00,10.928,10.961,10.844,10.905,500000.0
2008-09-15 07:18:00,11.012,11.012,10.848,10.953,550000.0
2008-09-15 07:19:00,11.011,11.011,10.872,10.961,550000.0
2008-09-15 07:20:00,10.973,11.004,10.889,10.97,350000.0
2008-09-15 07:21:00,10.856,10.982,10.856,10.973,350000.0
2008-09-15 07:22:00,10.893,10.987,10.865,10.987,350000.0
2008-09-15 07:23:00,10.928,10.974,10.88,10.966,350000.0
2008-09-15 07:24:00,10.882,10.987,10.882,10.987,450000.0
2008-09-15 07:25:00,10.996,11.029,10.933,10.94,550000.0
2008-09-15 07:26:00,10.908,10.909,10.845,10.852,400000.0
2008-09-15 07:27:00,10.944,10.944,10.793,10.854,500000.0
2008-09-15 07:28:00,10.99,10.995,10.885,10.941,400000.0
2008-09-15 07:29:00,10.964,10.973,10.859,10.973,500000.0
2008-09-15 07:30:00,10.948,10.97,10.849,10.849,500000.0
2008-09-15 07:31:00,10.885,10.964,10.801,10.964,550000.0
2008-09-15 07:32:00,10.923,10.928,10.857,10.902,400000.0
2008-09-15 07:33:00,10.914,10.939,10.832,10.832,350000.0
2008-09-15 07:34:00,10.918,10.977,10.895,10.928,450000.0
2008-09-15 07:35:00,10.88,10.903,10.833,10.833,350000.0
2008-09-15 07:36:00,10.899,10.998,10.862,10.862,500000.0
2008-09-15 07:37:00,10.959,10.983,10.846,10.852,400000.0
2008-09-15 07:38:00,10.9,10.965,10.824,10.965,450000.0
2008-09-15 07:39:00,10.96,10.998,10.851,10.975,400000.0
2008-09-15 07:40:00,10.97,10.979,10.852,10.979,350000.0
2008-09-15 07:41:00,10.945,10.982,10.861,10.945,500000.0
2008-09-15 07:42:00,10.993,11.013,10.883,10.916,350000.0
2008-09-15 07:43:00,10.945,10.976,10.877,10.922,400000.0
2008-09-15 07:44:00,10.925,11.014,10.896,10.896,550000.0
2008-09-15 07:45:00,11.031,11.046,10.961,10.961,350000.0
2008-09-15 07:46:00,11.037,11.038,10.901,10.962,350000.0
2008-09-15 07:47:00,11.017,11.045,10.956,11.035,350000.0
2008-09-15 07:48:00,10.942,11.055,10.912,10.972,550000.0
2008-09-15 07:49:00,11.037,11.059,10.936,11.029,550000.0
2008-09-15 07:50:00,10.931,11.032,10.917,10.998,450000.0
2008-09-15 07:51:00,11.037,11.087,10.961,11.033,450000.0
2008-09-15 07:52:00,10.985,11.068,10.926,10.97,500000.0
2008-09-15 07:53:00,11.027,11.061,10.947,11.015,500000.0
2008-09-15 07:54:00,11.001,11.086,10.983,10.999,350000.0
2008-09-15 07:55:00,11.01,11.074,10.936,11.044,350000.0
2008-09-15 07:56:00,11.055,11.071,10.917,11.071,550000.0
2008-09-15 07:57:00,10.982,11.033,10.941,10.955,350000.0
2008-09-15 07:58:00,11.01,11.098,10.971,11.003,500000.0
2008-09-15 07:59:00,10.992,11.048,10.952,10.952,450000.0
2008-09-15 08:00:00,10.975,11.074,10.97,11.025,350000.0
2008-09-15 08:01:00,10.943,11.06,10.943,11.06,350000.0
2008-09-15 08:02:00,10.937,11.043,10.927,11.03,350000.0
2008-09-15 08:03:00,11.006,11.052,10.914,10.951,450000.0
2008-09-15 08:04:00,11.006,11.011,10.899,10.958,350000.0
2008-09-15 08:05:00,10.925,10.969,10.879,10.912,400000.0
2008-09-15 08:06:00,10.979,11.019,10.931,10.962,400000.0
2008-09-15 08:07:00,11.01,11.049,10.919,10.977,450000.0
2008-09-15 08:08:00,10.92,11.029,10.874,11.029,400000.0
2008-09-15 08:09:00,11.029,11.048,10.915,10.965,400000.0
2008-09-15 08:10:00,11.017,11.04,10.913,10.979,400000.0
2008-09-15 08:11:00,11.005,11.005,10.893,10.949,400000.0
2008-09-15 08:12:00,11.004,11.004,10.904,10.946,400000.0
2008-09-15 08:13:00,10.9,11.04,10.9,10.924,350000.0
2008-09-15 08:14:00,10.989,11.022,10.892,11.015,400000.0
2008-09-15 08:15:00,10.994,11.07,10.949,10.949,400000.0
2008-09-15 08:16:00,11.012,11.018,10.876,10.876,350000.0
2008-09-15 08:17:00,11.007,11.048,10.929,11.012,500000.0
2008-09-15 08:18:00,11.033,11.033,10.86,10.976,500000.0
2008-09-15 08:19:00,11.01,11.05,10.913,10.976,400000.0
2008-09-15 08:20:00,10.935,11.077,10.935,11.055,400000.0
2008-09-15 08:21:00,11.025,11.042,10.941,11.034,400000.0
2008-09-15 08:22:00,10.97,11.032,10.922,11.032,550000.0
2008-09-15 08:23:00,10.941,11.05,10.905,10.992,350000.0
2008-09-15 08:24:00,10.96,11.016,10.939,10.939,350000.0
2008-09-15 08:25:00,11.035,11.046,10.973,10.982,400000.0
2008-09-15 08:26:00,11.034,11.034,10.918,10.928,500000.0
2008-09-15 08:27:00,10.932,11.042,10.932,10.993,400000.0
2008-09-15 08:28:00,10.974,11.005,10.913,10.943,450000.0
2008-09-15 08:29:00,10.939,11.028,10.925,10.925,400000.0
2008-09-15 08:30:00,10.903,11.008,10.903,10.996,500000.0
2008-09-15 08:31:00,10.984,11.025,10.891,10.915,450000.0
2008-09-15 08:32:00,10.887,11.01,10.846,10.995,400000.0
2008-09-15 08:33:00,10.836,10.963,10.835,10.907,450000.0
2008-09-15 08:34:00,10.924,10.984,10.813,10.91,450000.0
2008-09-15 08:35:00,10.908,10.953,10.813,10.906,550000.0
2008-09-15 08:36:00,10.811,10.884,10.8,10.8,350000.0
2008-09-15 08:37:00,10.83,10.928,10.8,10.829,350000.0
2008-09-15 08:38:00,10.946,10.946,10.8,10.834,400000.0
2008-09-15 08:39:00,10.891,10.954,10.834,10.903,500000.0
2008-09-15 08:40:00,10.937,10.937,10.824,10.92,350000.0
2008-09-15 08:41:00,10.841,10.965,10.841,10.93,500000.0
2008-09-15 08:42:00,10.923,10.951,10.811,10.884,350000.0
2008-09-15 08:43:00,10.833,10.916,10.833,10.889,350000.0
2008-09-15 08:44:00,10.907,10.917,10.756,10.912,550000.0
2008-09-15 08:45:00,10.869,10.918,10.809,10.84,350000.0
2008-09-15 08:46:00,10.895,10.939,10.857,10.872,550000.0
2008-09-15 08:47:00,10.853,10.952,10.817,10.939,550000.0
2008-09-15 08:48:00,10.934,10.934,10.75,10.818,550000.0
2008-09-15 08:49:00,10.868,10.892,10.805,10.859,500000.0
2008-09-15 08:50:00,10.793,10.916,10.775,10.805,550000.0
2008-09-15 08:51:00,10.853,10.911,10.844,10.884,450000.0
2008-09-15 08:52:00,10.873,10.919,10.807,10.888,350000.0
2008-09-15 08:53:00,10.785,10.877,10.785,10.855,400000.0
2008-09-15 08:54:00,10.878,10.893,10.791,10.801,400000.0
2008-09-15 08:55:00,10.844,10.896,10.771,10.771,450000.0
2008-09-15 08:56:00,10.818,10.889,10.769,10.769,450000.0
2008-09-15 08:57:00,10.863,10.916,10.82,10.838,350000.0
2008-09-15 08:58:00,10.873,10.888,10.805,10.82,500000.0
2008-09-15 08:59:00,10.861,10.92,10.829,10.869,400000.0
2008-09-15 09:00:00,10.89,10.89,10.786,10.865,1500000.0
2008-09-15 09:01:00,10.901,10.901,10.804,10.858,1250000.0
2008-09-15 09:02:00,10.864,10.907,10.711,10.711,350000.0
2008-09-15 09:03:00,10.867,10.867,10.761,10.818,350000.0
2008-09-15 09:04:00,10.788,10.884,10.757,10.797,450000.0
2008-09-15 09:05:00,10.833,10.888,10.746,10.858,400000.0
2008-09-15 09:06:00,10.822,10.874,10.735,10.798,450000.0
2008-09-15 09:07:00,10.827,10.886,10.745,10.745,350000.0
2008-09-15 09:08:00,10.796,10.796,10.695,10.788,550000.0
2008-09-15 09:09:00,10.826,10.86,10.75,10.86,350000.0
2008-09-15 09:10:00,10.788,10.852,10.748,10.784,450000.0
2008-09-15 09:11:00,10.8,10.837,10.759,10.815,1900000.0
2008-09-15 09:12:00,10.769,10.858,10.72,10.804,550000.0
2008-09-15 09:13:00,10.832,10.853,10.713,10.853,550000.0
2008-09-15 09:14:00,10.77,10.879,10.77,10.839,400000.0
2008-09-15 09:15:00,10.874,10.874,10.722,10.783,500000.0
2008-09-15 09:16:00,10.821,10.89,10.771,10.89,500000.0
2008-09-15 09:17:00,10.834,10.905,10.756,10.864,550000.0
2008-09-15 09:18:00,10.892,10.915,10.755,10.892,500000.0
2008-09-15 09:19:00,10.921,10.927,10.809,10.847,500000.0
2008-09-15 09:20:00,10.875,10.92,10.842,10.904,350000.0
2008-09-15 09:21:00,10.902,10.902,10.827,10.827,450000.0
2008-09-15 09:22:00,10.909,10.942,10.83,10.854,400000.0
2008-09-15 09:23:00,10.902,10.918,10.805,10.917,400000.0
2008-09-15 09:24:00,10.891,10.96,10.875,10.875,350000.0
2008-09-15 09:25:00,10.86,10.965,10.818,10.867,350000.0
2008-09-15 09:26:00,10.87,10.889,10.783,10.889,350000.0
2008-09-15 09:27:00,10.894,10.965,10.807,10.86,550000.0
2008-09-15 09:28:00,10.844,10.995,10.833,10.847,1550000.0
2008-09-15 09:29:00,10.784,10.898,10.784,10.825,400000.0
2008-09-15 09:30:00,10.85,10.932,10.802,10.84,450000.0
2008-09-15 09:31:00,10.907,10.907,10.834,10.841,350000.0
2008-09-15 09:32:00,10.792,10.93,10.764,10.795,350000.0
2008-09-15 09:33:00,10.826,10.903,10.741,10.763,350000.0
2008-09-15 09:34:00,10.788,10.916,10.739,10.774,1950000.0
2008-09-15 09:35:00,10.932,10.932,10.83,10.873,350000.0
2008-09-15 09:36:00,10.955,10.955,10.84,10.863,550000.0
2008-09-15 09:37:00,10.966,10.999,10.882,10.949,450000.0
2008-09-15 09:38:00,10.893,10.977,10.861,10.908,550000.0
2008-09-15 09:39:00,10.889,10.977,10.842,10.842,550000.0
2008-09-15 09:40:00,10.919,10.982,10.87,10.982,500000.0
2008-09-15 09:41:00,10.888,10.963,10.853,10.853,450000.0
2008-09-15 09:42:00,10.863,10.968,10.863,10.968,450000.0
2008-09-15 09:43:00,10.928,10.998,10.877,10.99,550000.0
2008-09-15 09:44:00,10.892,10.999,10.892,10.999,450000.0
2008-09-15 09:45:00,10.973,11.004,10.887,10.96,350000.0
2008-09-15 09:46:00,10.973,10.991,10.878,10.878,450000.0
2008-09-15 09:47:00,10.975,10.999,10.876,10.999,400000.0
2008-09-15 09:48:00,10.954,10.971,10.845,10.881,450000.0
2008-09-15 09:49:00,11.01,11.01,10.903,10.977,400000.0
2008-09-15 09:50:00,10.92,11.013,10.856,10.914,350000.0
2008-09-15 09:51:00,10.968,11.007,10.875,10.972,400000.0
2008-09-15 09:52:00,10.968,11.021,10.875,10.986,400000.0
2008-09-15 09:53:00,10.954,11.023,10.932,11.023,400000.0
2008-09-15 09:54:00,10.928,11.055,10.924,11.006,750000.0
2008-09-15 09:55:00,10.956,11.054,10.933,11.026,550000.0
2008-09-15 09:56:00,10.986,11.021,10.922,10.999,450000.0
2008-09-15 09:57:00,10.926,11.009,10.9,10.987,450000.0
2008-09-15 09:58:00,10.947,11.018,10.934,10.934,400000.0
2008-09-15 09:59:00,10.889,11.004,10.889,10.96,400000.0
2008-09-15 10:00:00,10.968,10.968,10.837,10.85,350000.0
2008-09-15 10:01:00,10.877,10.993,10.872,10.948,500000.0
2008-09-15 10:02:00,10.962,10.978,10.855,10.855,400000.0
2008-09-15 10:03:00,10.948,10.998,10.837,10.864,500000.0
2008-09-15 10:04:00,10.928,10.987,10.903,10.937,550000.0
2008-09-15 10:05:00,10.932,10.987,10.896,10.904,350000.0
2008-09-15 10:06:00,10.898,10.972,10.898,10.923,500000.0
2008-09-15 10:07:00,11.017,11.017,10.936,10.978,400000.0
2008-09-15 10:08:00,10.958,10.958,10.843,10.905,550000.0
2008-09-15 10:09:00,10.879,10.999,10.863,10.915,350000.0
2008-09-15 10:10:00,10.926,10.969,10.829,10.829,650000.0
2008-09-15 10:11:00,10.984,10.984,10.847,10.943,400000.0
2008-09-15 10:12:00,10.962,10.962,10.821,10.864,550000.0
2008-09-15 10:13:00,10.867,10.959,10.852,10.93,350000.0
2008-09-15 10:14:00,10.894,10.975,10.843,10.878,550000.0
2008-09-15 10:15:00,10.878,10.96,10.808,10.876,350000.0
2008-09-15 10:16:00,10.886,10.993,10.862,10.866,550000.0
2008-09-15 10:17:00,10.993,10.993,10.859,10.859,500000.0
2008-09-15 10:18:00,11.001,11.013,10.842,10.89,550000.0
2008-09-15 10:19:00,10.977,10.977,10.795,10.91,550000.0
2008-09-15 10:20:00,10.824,10.963,10.818,10.963,350000.0
2008-09-15 10:21:00,10.892,10.913,10.823,10.901,350000.0
2008-09-15 10:22:00,10.903,10.926,10.81,10.926,500000.0
2008-09-15 10:23:00,10.922,10.965,10.827,10.911,400000.0
2008-09-15 10:24:00,10.815,10.911,10.815,10.91,500000.0
2008-09-15 10:25:00,10.858,10.863,10.732,10.791,500000.0
2008-09-15 10:26:00,10.784,10.905,10.736,10.905,350000.0
2008-09-15 10:27:00,10.869,10.915,10.793,10.793,400000.0
2008-09-15 10:28:00,10.852,10.889,10.745,10.824,600000.0
2008-09-15 10:29:00,10.88,10.88,10.768,10.768,350000.0
2008-09-15 10:30:00,10.894,10.894,10.773,10.801,400000.0
2008-09-15 10:31:00,10.911,10.911,10.758,10.82,550000.0
2008-09-15 10:32:00,10.9,10.938,10.818,10.922,650000.0
2008-09-15 10:33:00,10.817,10.922,10.783,10.783,450000.0
2008-09-15 10:34:00,10.823,10.893,10.792,10.82,450000.0
2008-09-15 10:35:00,10.879,10.883,10.756,10.756,450000.0
2008-09-15 10:36:00,10.766,10.908,10.735,10.908,550000.0
2008-09-15 10:37:00,10.796,10.918,10.796,10.902,400000.0
2008-09-15 10:38:00,10.888,10.9,10.772,10.809,550000.0
2008-09-15 10:39:00,10.808,10.927,10.778,10.927,350000.0
2008-09-15 10:40:00,10.823,10.905,10.731,10.836,550000.0
2008-09-15 10:41:00,10.905,10.91,10.737,10.78,400000.0
2008-09-15 10:42:00,10.837,10.898,10.765,10.836,400000.0
2008-09-15 10:43:00,10.868,10.895,10.813,10.889,450000.0
2008-09-15 10:44:00,10.789,10.898,10.733,10.825,350000.0
2008-09-15 10:45:00,10.763,10.828,10.754,10.807,350000.0
2008-09-15 10:46:00,10.79,10.891,10.767,10.785,600000.0
2008-09-15 10:47:00,10.861,10.862,10.768,10.771,400000.0
2008-09-15 10:48:00,10.844,10.921,10.728,10.728,550000.0
2008-09-15 10:49:00,10.804,10.826,10.699,10.826,500000.0
2008-09-15 10:50:00,10.896,10.902,10.745,10.796,450000.0
2008-09-15 10:51:00,10.822,10.915,10.793,10.915,350000.0
2008-09-15 10:52:00,10.784,10.909,10.784,10.816,550000.0
2008-09-15 10:53:00,10.921,10.921,10.83,10.894,350000.0
2008-09-15 10:54:00,10.906,10.952,10.827,10.938,400000.0
2008-09-15 10:55:00,10.862,10.921,10.789,10.848,350000.0
2008-09-15 10:56:00,10.804,10.902,10.792,10.865,450000.0
2008-09-15 10:57:00,10.869,10.924,10.821,10.821,400000.0
2008-09-15 10:58:00,10.893,10.932,10.791,10.906,450000.0
2008-09-15 10:59:00,10.879,10.935,10.8,10.847,350000.0
2008-09-15 11:00:00,10.829,10.91,10.808,10.808,400000.0
2008-09-15 11:01:00,10.788,10.906,10.784,10.863,550000.0
2008-09-15 11:02:00,10.935,10.948,10.813,10.887,350000.0
2008-09-15 11:03:00,10.837,10.947,10.8,10.873,400000.0
2008-09-15 11:04:00,10.949,10.986,10.843,10.949,500000.0
2008-09-15 11:05:00,10.878,10.927,10.848,10.922,400000.0
2008-09-15 11:06:00,10.84,10.911,10.813,10.911,400000.0
2008-09-15 11:07:00,10.888,10.975,10.817,10.817,400000.0
2008-09-15 11:08:00,10.808,10.949,10.802,10.877,500000.0
2008-09-15 11:09:00,10.955,10.955,10.84,10.936,500000.0
2008-09-15 11:10:00,10.848,10.986,10.848,10.914,450000.0
2008-09-15 11:11:00,10.86,10.951,10.821,10.902,400000.0
2008-09-15 11:12:00,10.811,10.924,10.784,10.8,600000.0
2008-09-15 11:13:00,10.896,10.941,10.833,10.887,500000.0
2008-09-15 11:14:00,10.915,10.915,10.79,10.825,350000.0
2008-09-15 11:15:00,10.871,10.889,10.81,10.889,400000.0
2008-09-15 11:16:00,10.889,10.928,10.776,10.865,550000.0
2008-09-15 11:17:00,10.898,10.913,10.732,10.861,700000.0
2008-09-15 11:18:00,10.915,10.937,10.819,10.862,400000.0
2008-09-15 11:19:00,10.874,10.917,10.828,10.838,450000.0
2008-09-15 11:20:00,10.913,10.941,10.84,10.941,500000.0
2008-09-15 11:21:00,10.814,10.938,10.787,10.787,450000.0
2008-09-15 11:22:00,10.879,10.95,10.784,10.872,500000.0
2008-09-15 11:23:00,10.845,10.96,10.813,10.885,400000.0
2008-09-15 11:24:00,10.818,10.864,10.794,10.794,400000.0
2008-09-15 11:25:00,10.804,10.929,10.804,10.929,350000.0
2008-09-15 11:26:00,10.824,10.9,10.782,10.823,550000.0
2008-09-15 11:27:00,10.92,10.92,10.751,10.859,450000.0
2008-09-15 11:28:00,10.742,10.904,10.742,10.889,500000.0
2008-09-15 11:29:00,10.799,10.949,10.796,10.889,600000.0
2008-09-15 11:30:00,10.804,10.883,10.763,10.802,400000.0
2008-09-15 11:31:00,10.844,10.866,10.759,10.822,550000.0
2008-09-15 11:32:00,10.889,10.889,10.771,10.845,650000.0
2008-09-15 11:33:00,10.723,10.872,10.723,10.828,550000.0
2008-09-15 11:34:00,10.766,10.813,10.72,10.8,450000.0
2008-09-15 11:35:00,10.788,10.803,10.704,10.803,400000.0
2008-09-15 11:36:00,10.772,10.874,10.731,10.74,400000.0
2008-09-15 11:37:00,10.726,10.785,10.69,10.785,450000.0
2008-09-15 11:38:00,10.715,10.863,10.715,10.749,400000.0
2008-09-15 11:39:00,10.848,10.848,10.704,10.809,550000.0
2008-09-15 11:40:00,10.827,10.848,10.707,10.707,500000.0
2008-09-15 11:41:00,10.807,10.835,10.725,10.815,400000.0
2008-09-15 11:42:00,10.711,10.85,10.711,10.77,350000.0
2008-09-15 11:43:00,10.802,10.843,10.729,10.782,550000.0
2008-09-15 11:44:00,10.779,10.846,10.695,10.818,550000.0
2008-09-15 11:45:00,10.771,10.842,10.715,10.831,350000.0
2008-09-15 11:46:00,10.799,10.818,10.722,10.774,350000.0
2008-09-15 11:47:00,10.837,10.837,10.731,10.755,400000.0
2008-09-15 11:48:00,10.752,10.819,10.707,10.712,550000.0
2008-09-15 11:49:00,10.778,10.795,10.666,10.767,400000.0
2008-09-15 11:50:00,10.826,10.826,10.686,10.722,350000.0
2008-09-15 11:51:00,10.778,10.824,10.723,10.723,450000.0
2008-09-15 11:52:00,10.734,10.84,10.734,10.84,500000.0
2008-09-15 11:53:00,10.712,10.785,10.693,10.693,500000.0
2008-09-15 11:54:00,10.657,10.824,10.657,10.752,650000.0
2008-09-15 11:55:00,10.797,10.797,10.668,10.668,400000.0
2008-09-15 11:56:00,10.683,10.757,10.645,10.708,400000.0
2008-09-15 11:57:00,10.738,10.798,10.658,10.658,550000.0
2008-09-15 11:58:00,10.76,10.807,10.709,10.737,450000.0
2008-09-15 11:59:00,10.766,10.792,10.626,10.626,550000.0
2008-09-15 12:00:00,10.697,10.781,10.648,10.781,450000.0
2008-09-15 12:01:00,10.762,10.762,10.62,10.723,500000.0
2008-09-15 12:02:00,10.791,10.791,10.682,10.714,500000.0
2008-09-15 12:03:00,10.65,10.794,10.65,10.794,450000.0
2008-09-15 12:04:00,10.71,10.796,10.664,10.695,550000.0
2008-09-15 12:05:00,10.75,10.792,10.672,10.752,450000.0
2008-09-15 12:06:00,10.754,10.798,10.66,10.69,400000.0
2008-09-15 12:07:00,10.671,10.8,10.671,10.674,350000.0
2008-09-15 12:08:00,10.78,10.798,10.672,10.694,500000.0
2008-09-15 12:09:00,10.709,10.813,10.657,10.813,550000.0
2008-09-15 12:10:00,10.798,10.798,10.724,10.766,350000.0
2008-09-15 12:11:00,10.675,10.739,10.636,10.698,350000.0
2008-09-15 12:12:00,10.656,10.899,10.656,10.78,550000.0
2008-09-15 12:13:00,10.802,10.813,10.685,10.813,350000.0
2008-09-15 12:14:00,10.716,10.819,10.693,10.713,450000.0
2008-09-15 12:15:00,10.796,10.806,10.685,10.762,350000.0
2008-09-15 12:16:00,10.697,10.765,10.659,10.765,500000.0
2008-09-15 12:17:00,10.812,10.828,10.69,10.726,400000.0
2008-09-15 12:18:00,10.668,10.818,10.668,10.747,350000.0
2008-09-15 12:19:00,10.696,10.778,10.666,10.674,550000.0
2008-09-15 12:20:00,10.796,10.802,10.718,10.723,350000.0
2008-09-15 12:21:00,10.705,10.787,10.704,10.706,450000.0
2008-09-15 12:22:00,10.764,10.804,10.661,10.715,450000.0
2008-09-15 12:23:00,10.79,10.79,10.659,10.724,550000.0
2008-09-15 12:24:00,10.749,10.804,10.681,10.774,500000.0
2008-09-15 12:25:00,10.775,10.786,10.701,10.701,450000.0
2008-09-15 12:26:00,10.783,10.808,10.705,10.721,350000.0
2008-09-15 12:27:00,10.784,10.879,10.697,10.847,500000.0
2008-09-15 12:28:00,10.68,10.802,10.662,10.7,350000.0
2008-09-15 12:29:00,10.769,10.812,10.715,10.72,400000.0
2008-09-15 12:30:00,10.71,10.817,10.701,10.817,400000.0
2008-09-15 12:31:00,10.745,10.799,10.716,10.79,350000.0
2008-09-15 12:32:00,10.658,10.776,10.64,10.732,450000.0
2008-09-15 12:33:00,10.652,10.777,10.652,10.757,450000.0
2008-09-15 12:34:00,10.755,10.836,10.673,10.813,350000.0
2008-09-15 12:35:00,10.75,10.838,10.723,10.771,600000.0
2008-09-15 12:36:00,10.81,10.821,10.717,10.812,550000.0
2008-09-15 12:37:00,10.855,10.882,10.744,10.823,400000.0
2008-09-15 12:38:00,10.753,10.853,10.738,10.853,400000.0
2008-09-15 12:39:00,10.753,10.846,10.735,10.792,550000.0
2008-09-15 12:40:00,10.703,10.861,10.703,10.766,450000.0
2008-09-15 12:41:00,10.825,10.828,10.7,10.777,450000.0
2008-09-15 12:42:00,10.808,10.841,10.685,10.685,500000.0
2008-09-15 12:43:00,10.841,10.841,10.65,10.65,350000.0
2008-09-15 12:44:00,10.738,10.812,10.719,10.749,350000.0
2008-09-15 12:45:00,10.717,10.809,10.7,10.7,400000.0
2008-09-15 12:46:00,10.722,10.839,10.722,10.76,400000.0
2008-09-15 12:47:00,10.818,10.818,10.723,10.765,350000.0
2008-09-15 12:48:00,10.808,10.808,10.696,10.761,500000.0
2008-09-15 12:49:00,10.734,10.801,10.657,10.71,400000.0
2008-09-15 12:50:00,10.71,10.842,10.71,10.83,450000.0
2008-09-15 12:51:00,10.747,10.8,10.662,10.662,450000.0
2008-09-15 12:52:00,10.818,10.831,10.708,10.72,350000.0
2008-09-15 12:53:00,10.725,10.833,10.713,10.833,400000.0
2008-09-15 12:54:00,10.762,10.867,10.74,10.822,400000.0
2008-09-15 12:55:00,10.825,10.841,10.711,10.758,400000.0
2008-09-15 12:56:00,10.86,10.86,10.729,10.84,450000.0
2008-09-15 12:57:00,10.809,10.837,10.734,10.784,400000.0
2008-09-15 12:58:00,10.736,10.841,10.694,10.841,400000.0
2008-09-15 12:59:00,10.711,10.82,10.711,10.746,350000.0
2008-09-15 13:00:00,10.697,10.838,10.697,10.737,550000.0
2008-09-15 13:01:00,10.803,10.803,10.675,10.801,400000.0
2008-09-15 13:02:00,10.841,10.841,10.743,10.802,500000.0
2008-09-15 13:03:00,10.83,10.85,10.736,10.824,350000.0
2008-09-15 13:04:00,10.724,10.803,10.674,10.771,450000.0
2008-09-15 13:05:00,10.767,10.855,10.673,10.781,400000.0
2008-09-15 13:06:00,10.814,10.814,10.669,10.738,450000.0
2008-09-15 13:07:00,10.765,10.825,10.714,10.825,450000.0
2008-09-15 13:08:00,10.784,10.809,10.725,10.809,350000.0
2008-09-15 13:09:00,10.804,10.833,10.709,10.744,400000.0
2008-09-15 13:10:00,10.697,10.841,10.697,10.817,500000.0
2008-09-15 13:11:00,10.814,10.828,10.716,10.782,400000.0
2008-09-15 13:12:00,10.8,10.817,10.661,10.736,350000.0
2008-09-15 13:13:00,10.732,10.8,10.655,10.8,550000.0
2008-09-15 13:14:00,10.647,10.814,10.647,10.77,400000.0
2008-09-15 13:15:00,10.785,10.785,10.71,10.731,450000.0
2008-09-15 13:16:00,10.821,10.854,10.702,10.804,500000.0
2008-09-15 13:17:00,10.839,10.839,10.704,10.736,450000.0
2008-09-15 13:18:00,10.805,10.805,10.701,10.734,350000.0
2008-09-15 13:19:00,10.829,10.888,10.734,10.734,700000.0
2008-09-15 13:20:00,10.745,10.78,10.615,10.649,800000.0
2008-09-15 13:21:00,10.695,10.762,10.62,10.711,400000.0
2008-09-15 13:22:00,10.601,10.796,10.601,10.672,550000.0
2008-09-15 13:23:00,10.745,10.789,10.639,10.678,450000.0
2008-09-15 13:24:00,10.658,10.712,10.634,10.679,350000.0
2008-09-15 13:25:00,10.568,10.711,10.568,10.662,450000.0
2008-09-15 13:26:00,10.71,10.711,10.558,10.588,400000.0
2008-09-15 13:27:00,10.542,10.648,10.527,10.532,500000.0
2008-09-15 13:28:00,10.665,10.687,10.551,10.551,400000.0
2008-09-15 13:29:00,10.658,10.659,10.512,10.621,400000.0
2008-09-15 13:30:00,10.542,10.62,10.542,10.62,450000.0
2008-09-15 13:31:00,10.633,10.657,10.49,10.603,550000.0
2008-09-15 13:32:00,10.664,10.679,10.588,10.618,400000.0
2008-09-15 13:33:00,10.628,10.691,10.561,10.604,350000.0
2008-09-15 13:34:00,10.536,10.667,10.501,10.6,700000.0
2008-09-15 13:35:00,10.508,10.577,10.463,10.493,550000.0
2008-09-15 13:36:00,10.488,10.627,10.488,10.587,650000.0
2008-09-15 13:37:00,10.544,10.603,10.48,10.48,400000.0
2008-09-15 13:38:00,10.452,10.586,10.452,10.578,350000.0
2008-09-15 13:39:00,10.494,10.609,10.487,10.501,600000.0
2008-09-15 13:40:00,10.564,10.564,10.407,10.539,500000.0
2008-09-15 13:41:00,10.433,10.515,10.384,10.384,400000.0
2008-09-15 13:42:00,10.409,10.453,10.356,10.368,350000.0
2008-09-15 13:43:00,10.473,10.473,10.321,10.335,750000.0
2008-09-15 13:44:00,10.3,10.423,10.292,10.332,450000.0
2008-09-15 13:45:00,10.372,10.458,10.303,10.422,350000.0
2008-09-15 13:46:00,10.425,10.503,10.359,10.49,350000.0
2008-09-15 13:47:00,10.515,10.515,10.415,10.479,400000.0
2008-09-15 13:48:00,10.527,10.527,10.452,10.518,350000.0
2008-09-15 13:49:00,10.459,10.515,10.375,10.379,350000.0
2008-09-15 13:50:00,10.364,10.406,10.276,10.276,550000.0
2008-09-15 13:51:00,10.317,10.45,10.306,10.318,350000.0
2008-09-15 13:52:00,10.403,10.437,10.347,10.347,400000.0
2008-09-15 13:53:00,10.45,10.45,10.334,10.42,400000.0
2008-09-15 13:54:00,10.373,10.463,10.337,10.463,400000.0
2008-09-15 13:55:00,10.481,10.487,10.379,10.379,350000.0
2008-09-15 13:56:00,10.431,10.536,10.372,10.536,400000.0
2008-09-15 13:57:00,10.553,10.553,10.417,10.46,400000.0
2008-09-15 13:58:00,10.403,10.506,10.403,10.434,550000.0
2008-09-15 13:59:00,10.537,10.537,10.429,10.521,350000.0
2008-09-15 14:00:00,10.432,10.524,10.422,10.509,450000.0
2008-09-15 14:01:00,10.532,10.532,10.426,10.523,400000.0
2008-09-15 14:02:00,10.514,10.514,10.383,10.504,350000.0
2008-09-15 14:03:00,10.442,10.55,10.442,10.507,350000.0
2008-09-15 14:04:00,10.485,10.512,10.376,10.48,450000.0
2008-09-15 14:05:00,10.556,10.556,10.424,10.524,400000.0
2008-09-15 14:06:00,10.467,10.549,10.448,10.448,450000.0
2008-09-15 14:07:00,10.556,10.564,10.436,10.564,350000.0
2008-09-15 14:08:00,10.474,10.568,10.413,10.524,400000.0
2008-09-15 14:09:00,10.537,10.537,10.427,10.458,400000.0
2008-09-15 14:10:00,10.49,10.573,10.432,10.563,400000.0
2008-09-15 14:11:00,10.577,10.577,10.444,10.506,500000.0
2008-09-15 14:12:00,10.458,10.525,10.441,10.476,350000.0
2008-09-15 14:13:00,10.481,10.567,10.477,10.477,450000.0
2008-09-15 14:14:00,10.49,10.572,10.49,10.504,350000.0
2008-09-15 14:15:00,10.549,10.573,10.453,10.509,350000.0
2008-09-15 14:16:00,10.617,10.643,10.516,10.619,500000.0
2008-09-15 14:17:00,10.577,10.651,10.528,10.594,400000.0
2008-09-15 14:18:00,10.524,10.557,10.505,10.513,400000.0
2008-09-15 14:19:00,10.581,10.63,10.414,10.463,700000.0
2008-09-15 14:20:00,10.61,10.61,10.476,10.54,500000.0
2008-09-15 14:21:00,10.565,10.565,10.408,10.442,400000.0
2008-09-15 14:22:00,10.508,10.525,10.431,10.525,400000.0
2008-09-15 14:23:00,10.527,10.527,10.387,10.454,450000.0
2008-09-15 14:24:00,10.523,10.523,10.426,10.482,400000.0
2008-09-15 14:25:00,10.4,10.541,10.371,10.371,350000.0
2008-09-15 14:26:00,10.538,10.538,10.405,10.51,500000.0
2008-09-15 14:27:00,10.438,10.58,10.438,10.58,550000.0
2008-09-15 14:28:00,10.585,10.62,10.455,10.517,450000.0
2008-09-15 14:29:00,10.498,10.575,10.477,10.494,550000.0
2008-09-15 14:30:00,10.583,10.631,10.492,10.492,350000.0
2008-09-15 14:31:00,10.645,10.645,10.481,10.545,400000.0
2008-09-15 14:32:00,10.506,10.637,10.506,10.594,550000.0
2008-09-15 14:33:00,10.533,10.603,10.441,10.485,650000.0
2008-09-15 14:34:00,10.626,10.639,10.563,10.639,350000.0
2008-09-15 14:35:00,10.628,10.658,10.539,10.657,350000.0
2008-09-15 14:36:00,10.677,10.677,10.557,10.615,400000.0
2008-09-15 14:37:00,10.578,10.642,10.538,10.642,400000.0
2008-09-15 14:38:00,10.627,10.662,10.528,10.573,500000.0
2008-09-15 14:39:00,10.601,10.624,10.524,10.547,500000.0
2008-09-15 14:40:00,10.567,10.657,10.521,10.654,400000.0
2008-09-15 14:41:00,10.667,10.667,10.591,10.65,350000.0
2008-09-15 14:42:00,10.648,10.705,10.601,10.601,500000.0
2008-09-15 14:43:00,10.654,10.666,10.532,10.666,350000.0
2008-09-15 14:44:00,10.561,10.694,10.551,10.656,350000.0
2008-09-15 14:45:00,10.671,10.692,10.585,10.635,400000.0
2008-09-15 14:46:00,10.705,10.705,10.596,10.633,450000.0
2008-09-15 14:47:00,10.646,10.737,10.644,10.728,550000.0
2008-09-15 14:48:00,10.668,10.676,10.579,10.579,400000.0
2008-09-15 14:49:00,10.678,10.716,10.6,10.636,400000.0
2008-09-15 14:50:00,10.73,10.73,10.629,10.674,500000.0
2008-09-15 14:51:00,10.606,10.719,10.595,10.673,400000.0
2008-09-15 14:52:00,10.645,10.745,10.628,10.653,500000.0
2008-09-15 14:53:00,10.71,10.725,10.582,10.725,450000.0
2008-09-15 14:54:00,10.759,10.795,10.684,10.691,550000.0
2008-09-15 14:55:00,10.789,10.816,10.696,10.752,400000.0
2008-09-15 14:56:00,10.795,10.81,10.725,10.777,450000.0
2008-09-15 14:57:00,10.715,10.761,10.66,10.674,400000.0
2008-09-15 14:58:00,10.771,10.79,10.699,10.786,450000.0
2008-09-15 14:59:00,10.817,10.827,10.744,10.818,350000.0
2008-09-15 15:00:00,10.705,10.851,10.705,10.851,350000.0
2008-09-15 15:01:00,10.814,10.845,10.724,10.823,450000.0
2008-09-15 15:02:00,10.81,10.834,10.746,10.828,400000.0
2008-09-15 15:03:00,10.767,10.819,10.671,10.671,500000.0
2008-09-15 15:04:00,10.711,10.759,10.687,10.725,350000.0
2008-09-15 15:05:00,10.728,10.812,10.694,10.719,550000.0
2008-09-15 15:06:00,10.787,10.799,10.622,10.622,500000.0
2008-09-15 15:07:00,10.7,10.822,10.65,10.65,500000.0
2008-09-15 15:08:00,10.603,10.732,10.588,10.617,350000.0
2008-09-15 15:09:00,10.62,10.697,10.512,10.588,450000.0
2008-09-15 15:10:00,10.573,10.702,10.553,10.596,500000.0
2008-09-15 15:11:00,10.627,10.702,10.575,10.579,400000.0
2008-09-15 15:12:00,10.682,10.697,10.537,10.595,500000.0
2008-09-15 15:13:00,10.621,10.669,10.613,10.655,350000.0
2008-09-15 15:14:00,10.742,10.742,10.594,10.697,400000.0
2008-09-15 15:15:00,10.67,10.764,10.616,10.64,500000.0
2008-09-15 15:16:00,10.748,10.763,10.671,10.735,500000.0
2008-09-15 15:17:00,10.741,10.784,10.66,10.699,550000.0
2008-09-15 15:18:00,10.755,10.831,10.667,10.831,400000.0
2008-09-15 15:19:00,10.771,10.836,10.697,10.836,350000.0
2008-09-15 15:20:00,10.751,10.841,10.703,10.703,550000.0
2008-09-15 15:21:00,10.702,10.816,10.702,10.759,350000.0
2008-09-15 15:22:00,10.868,10.868,10.803,10.836,400000.0
2008-09-15 15:23:00,10.808,10.808,10.735,10.8,350000.0
2008-09-15 15:24:00,10.772,10.846,10.693,10.8,500000.0
2008-09-15 15:25:00,10.754,10.808,10.72,10.72,350000.0
2008-09-15 15:26:00,10.813,10.841,10.725,10.725,550000.0
2008-09-15 15:27:00,10.826,10.85,10.752,10.788,400000.0
2008-09-15 15:28:00,10.833,10.854,10.723,10.723,450000.0
2008-09-15 15:29:00,10.828,10.892,10.747,10.792,500000.0
2008-09-15 15:30:00,10.79,10.873,10.79,10.804,350000.0
2008-09-15 15:31:00,10.765,10.878,10.765,10.774,550000.0
2008-09-15 15:32:00,10.871,10.891,10.751,10.845,350000.0
2008-09-15 15:33:00,10.74,10.871,10.731,10.854,350000.0
2008-09-15 15:34:00,10.811,10.917,10.804,10.898,350000.0
2008-09-15 15:35:00,10.883,10.912,10.778,10.887,600000.0
2008-09-15 15:36:00,10.82,10.909,10.813,10.826,400000.0
2008-09-15 15:37:00,10.905,10.945,10.817,10.838,550000.0
2008-09-15 15:38:00,10.845,10.845,10.745,10.84,350000.0
2008-09-15 15:39:00,10.762,10.911,10.76,10.769,550000.0
2008-09-15 15:40:00,10.824,10.914,10.774,10.806,500000.0
2008-09-15 15:41:00,10.922,10.922,10.803,10.871,450000.0
2008-09-15 15:42:00,10.863,10.883,10.775,10.775,400000.0
2008-09-15 15:43:00,10.771,10.844,10.734,10.734,350000.0
2008-09-15 15:44:00,10.741,10.884,10.741,10.777,450000.0
2008-09-15 15:45:00,10.824,10.824,10.691,10.745,350000.0
2008-09-15 15:46:00,10.813,10.813,10.668,10.795,500000.0
2008-09-15 15:47:00,10.723,10.87,10.713,10.732,350000.0
2008-09-15 15:48:00,10.743,10.858,10.743,10.77,550000.0
2008-09-15 15:49:00,10.786,10.868,10.767,10.841,400000.0
2008-09-15 15:50:00,10.782,10.837,10.74,10.74,350000.0
2008-09-15 15:51:00,10.833,10.833,10.71,10.833,450000.0
2008-09-15 15:52:00,10.806,10.839,10.681,10.737,450000.0
2008-09-15 15:53:00,10.725,10.833,10.715,10.715,450000.0
2008-09-15 15:54:00,10.745,10.846,10.745,10.814,350000.0
2008-09-15 15:55:00,10.726,10.778,10.686,10.727,400000.0
2008-09-15 15:56:00,10.716,10.776,10.688,10.697,550000.0
2008-09-15 15:57:00,10.731,10.785,10.682,10.74,350000.0
2008-09-15 15:58:00,10.625,10.748,10.607,10.72,750000.0
2008-09-15 15:59:00,10.758,10.758,10.645,10.736,550000.0
2008-09-15 16:00:00,10.618,10.749,10.618,10.639,350000.0
2008-09-15 16:01:00,10.772,10.772,10.627,10.631,350000.0
2008-09-15 16:02:00,10.761,10.773,10.627,10.651,550000.0
2008-09-15 16:03:00,10.657,10.754,10.643,10.754,350000.0
2008-09-15 16:04:00,10.753,10.77,10.62,10.722,350000.0
2008-09-15 16:05:00,10.632,10.766,10.609,10.766,400000.0
2008-09-15 16:06:00,10.755,10.779,10.657,10.749,500000.0
2008-09-15 16:07:00,10.747,10.752,10.611,10.611,500000.0
2008-09-15 16:08:00,10.719,10.809,10.664,10.686,550000.0
2008-09-15 16:09:00,10.8,10.8,10.688,10.728,350000.0
2008-09-15 16:10:00,10.718,10.78,10.642,10.769,350000.0
2008-09-15 16:11:00,10.758,10.779,10.692,10.762,400000.0
2008-09-15 16:12:00,10.754,10.792,10.663,10.781,400000.0
2008-09-15 16:13:00,10.744,10.835,10.719,10.801,400000.0
2008-09-15 16:14:00,10.734,10.842,10.7,10.842,400000.0
2008-09-15 16:15:00,10.804,10.885,10.743,10.743,500000.0
2008-09-15 16:16:00,10.879,10.879,10.748,10.87,350000.0
2008-09-15 16:17:00,10.712,10.852,10.704,10.82,500000.0
2008-09-15 16:18:00,10.851,10.882,10.76,10.788,350000.0
2008-09-15 16:19:00,10.778,10.871,10.739,10.739,550000.0
2008-09-15 16:20:00,10.665,10.811,10.665,10.757,400000.0
2008-09-15 16:21:00,10.674,10.798,10.661,10.703,500000.0
2008-09-15 16:22:00,10.763,10.802,10.681,10.749,350000.0
2008-09-15 16:23:00,10.66,10.804,10.66,10.777,550000.0
2008-09-15 16:24:00,10.742,10.814,10.679,10.679,350000.0
2008-09-15 16:25:00,10.808,10.808,10.672,10.759,450000.0
2008-09-15 16:26:00,10.74,10.824,10.726,10.742,500000.0
2008-09-15 16:27:00,10.733,10.798,10.678,10.678,400000.0
2008-09-15 16:28:00,10.758,10.816,10.721,10.721,450000.0
2008-09-15 16:29:00,10.736,10.809,10.705,10.705,450000.0
2008-09-15 16:30:00,10.785,10.806,10.672,10.695,500000.0
2008-09-15 16:31:00,10.724,10.772,10.626,10.691,350000.0
2008-09-15 16:32:00,10.808,10.809,10.69,10.69,500000.0
2008-09-15 16:33:00,10.824,10.824,10.681,10.738,400000.0
2008-09-15 16:34:00,10.811,10.811,10.682,10.715,400000.0
2008-09-15 16:35:00,10.708,10.804,10.695,10.695,450000.0
2008-09-15 16:36:00,10.721,10.856,10.701,10.759,500000.0
2008-09-15 16:37:00,10.714,10.817,10.714,10.749,350000.0
2008-09-15 16:38:00,10.821,10.821,10.729,10.729,550000.0
2008-09-15 16:39:00,10.787,10.813,10.688,10.689,400000.0
2008-09-15 16:40:00,10.813,10.813,10.643,10.698,550000.0
2008-09-15 16:41:00,10.759,10.783,10.664,10.68,550000.0
2008-09-15 16:42:00,10.799,10.805,10.685,10.685,500000.0
2008-09-15 16:43:00,10.665,10.814,10.665,10.71,350000.0
2008-09-15 16:44:00,10.693,10.801,10.693,10.723,350000.0
2008-09-15 16:45:00,10.771,10.847,10.736,10.741,550000.0
2008-09-15 16:46:00,10.845,10.845,10.698,10.769,500000.0
2008-09-15 16:47:00,10.828,10.828,10.731,10.756,450000.0
2008-09-15 16:48:00,10.776,10.807,10.662,10.777,350000.0
2008-09-15 16:49:00,10.658,10.784,10.658,10.69,400000.0
2008-09-15 16:50:00,10.767,10.775,10.669,10.775,500000.0
2008-09-15 16:51:00,10.708,10.778,10.659,10.778,400000.0
2008-09-15 16:52:00,10.72,10.829,10.689,10.725,450000.0
2008-09-15 16:53:00,10.736,10.821,10.673,10.724,550000.0
2008-09-15 16:54:00,10.712,10.809,10.666,10.809,550000.0
2008-09-15 16:55:00,10.784,10.814,10.693,10.814,600000.0
2008-09-15 16:56:00,10.804,10.807,10.684,10.704,550000.0
2008-09-15 16:57:00,10.797,10.848,10.702,10.735,350000.0
2008-09-15 16:58:00,10.767,10.852,10.705,10.72,550000.0
2008-09-15 16:59:00,10.744,10.826,10.689,10.744,350000.0
2008-09-15 17:00:00,10.704,10.854,10.704,10.85,450000.0
2008-09-15 17:01:00,10.855,10.877,10.755,10.867,350000.0
2008-09-15 17:02:00,10.832,10.843,10.722,10.778,350000.0
2008-09-15 17:03:00,10.891,10.891,10.838,10.838,450000.0
2008-09-15 17:04:00,10.833,10.913,10.833,10.842,400000.0
2008-09-15 17:05:00,10.781,10.844,10.756,10.844,550000.0
2008-09-15 17:06:00,10.752,10.86,10.752,10.763,350000.0
2008-09-15 17:07:00,10.772,10.837,10.706,10.837,350000.0
2008-09-15 17:08:00,10.797,10.857,10.775,10.85,550000.0
2008-09-15 17:09:00,10.75,10.862,10.75,10.838,450000.0
2008-09-15 17:10:00,10.847,10.857,10.753,10.825,500000.0
2008-09-15 17:11:00,10.868,10.899,10.787,10.873,450000.0
2008-09-15 17:12:00,10.876,10.882,10.757,10.861,450000.0
2008-09-15 17:13:00,10.768,10.854,10.726,10.745,550000.0
2008-09-15 17:14:00,10.85,10.886,10.743,10.743,350000.0
2008-09-15 17:15:00,10.848,10.891,10.836,10.891,350000.0
2008-09-15 17:16:00,10.84,10.849,10.717,10.838,550000.0
2008-09-15 17:17:00,10.804,10.886,10.738,10.879,550000.0
2008-09-15 17:18:00,10.808,10.849,10.699,10.849,350000.0
2008-09-15 17:19:00,10.776,10.86,10.719,10.758,400000.0
2008-09-15 17:20:00,10.766,10.868,10.743,10.743,550000.0
2008-09-15 17:21:00,10.761,10.842,10.713,10.713,400000.0
2008-09-15 17:22:00,10.821,10.859,10.743,10.802,550000.0
2008-09-15 17:23:00,10.843,10.844,10.69,10.707,450000.0
2008-09-15 17:24:00,10.874,10.874,10.746,10.834,350000.0
2008-09-15 17:25:00,10.798,10.936,10.798,10.904,700000.0
2008-09-15 17:26:00,10.849,10.864,10.723,10.864,550000.0
2008-09-15 17:27:00,10.803,10.897,10.748,10.894,400000.0
2008-09-15 17:28:00,10.882,10.907,10.776,10.784,450000.0
2008-09-15 17:29:00,10.773,10.849,10.773,10.793,350000.0
2008-09-15 17:30:00,10.856,10.919,10.74,10.865,500000.0
2008-09-15 17:31:00,10.759,10.91,10.759,10.805,500000.0
2008-09-15 17:32:00,10.846,10.885,10.723,10.845,450000.0
2008-09-15 17:33:00,10.758,10.867,10.758,10.842,350000.0
2008-09-15 17:34:00,10.897,10.897,10.743,10.866,550000.0
2008-09-15 17:35:00,10.872,10.904,10.763,10.77,550000.0
2008-09-15 17:36:00,10.776,10.895,10.776,10.872,550000.0
2008-09-15 17:37:00,10.843,10.883,10.764,10.837,400000.0
2008-09-15 17:38:00,10.875,10.875,10.738,10.834,500000.0
2008-09-15 17:39:00,10.759,10.848,10.723,10.783,550000.0
2008-09-15 17:40:00,10.855,10.855,10.701,10.841,450000.0
2008-09-15 17:41:00,10.8,10.841,10.715,10.775,550000.0
2008-09-15 17:42:00,10.796,10.893,10.796,10.818,350000.0
2008-09-15 17:43:00,10.892,10.894,10.756,10.887,500000.0
2008-09-15 17:44:00,10.904,10.904,10.761,10.783,500000.0
2008-09-15 17:45:00,10.922,10.922,10.822,10.836,400000.0
2008-09-15 17:46:00,10.919,10.919,10.781,10.848,750000.0
2008-09-15 17:47:00,10.963,10.963,10.88,10.909,500000.0
2008-09-15 17:48:00,10.909,10.955,10.864,10.925,400000.0
2008-09-15 17:49:00,10.985,11.002,10.863,10.898,600000.0
2008-09-15 17:50:00,11.006,11.013,10.88,10.954,600000.0
2008-09-15 17:51:00,10.96,11.076,10.951,11.076,500000.0
2008-09-15 17:52:00,11.071,11.071,10.91,10.958,350000.0
2008-09-15 17:53:00,10.936,11.065,10.899,10.899,700000.0
2008-09-15 17:54:00,10.99,11.02,10.908,10.979,450000.0
2008-09-15 17:55:00,10.993,11.031,10.902,10.917,350000.0
2008-09-15 17:56:00,10.916,11.059,10.916,11.014,550000.0
2008-09-15 17:57:00,10.965,11.015,10.879,11.015,400000.0
2008-09-15 17:58:00,10.899,10.996,10.899,10.996,350000.0
2008-09-15 17:59:00,10.929,11.015,10.886,10.915,600000.0
2008-09-15 18:00:00,10.91,11.007,10.865,11.007,650000.0
2008-09-15 18:01:00,10.969,11.035,10.9,10.972,350000.0
2008-09-15 18:02:00,11.03,11.03,10.923,10.955,350000.0
2008-09-15 18:03:00,10.899,11.043,10.899,10.9,550000.0
2008-09-15 18:04:00,10.942,11.028,10.924,10.947,350000.0
2008-09-15 18:05:00,10.944,10.991,10.881,10.959,450000.0
2008-09-15 18:06:00,11.011,11.029,10.912,11.029,400000.0
2008-09-15 18:07:00,11.018,11.018,10.926,10.935,350000.0
2008-09-15 18:08:00,11.042,11.042,10.916,10.977,550000.0
2008-09-15 18:09:00,11.032,11.039,10.927,10.995,450000.0
2008-09-15 18:10:00,10.933,11.009,10.927,10.986,350000.0
2008-09-15 18:11:00,10.943,11.007,10.867,10.944,650000.0
2008-09-15 18:12:00,10.872,10.915,10.824,10.88,400000.0
2008-09-15 18:13:00,10.963,10.963,10.891,10.93,350000.0
2008-09-15 18:14:00,10.962,11.003,10.871,10.985,650000.0
2008-09-15 18:15:00,10.962,11.012,10.93,10.982,600000.0
2008-09-15 18:16:00,10.956,10.976,10.869,10.976,500000.0
2008-09-15 18:17:00,10.893,10.997,10.886,10.886,350000.0
2008-09-15 18:18:00,11.013,11.013,10.889,10.968,350000.0
2008-09-15 18:19:00,10.878,10.987,10.877,10.965,400000.0
2008-09-15 18:20:00,10.974,11.005,10.856,10.984,400000.0
2008-09-15 18:21:00,10.996,11.035,10.948,11.035,400000.0
2008-09-15 18:22:00,11.034,11.058,10.937,11.045,450000.0
2008-09-15 18:23:00,10.997,11.033,10.987,11.013,550000.0
2008-09-15 18:24:00,11.025,11.066,10.96,10.96,550000.0
2008-09-15 18:25:00,10.957,11.082,10.957,10.992,350000.0
2008-09-15 18:26:00,11.025,11.053,10.925,11.02,400000.0
2008-09-15 18:27:00,10.989,11.036,10.938,10.938,350000.0
2008-09-15 18:28:00,10.905,11.035,10.9,10.933,450000.0
2008-09-15 18:29:00,10.92,11.057,10.92,10.93,700000.0
2008-09-15 18:30:00,10.991,10.999,10.868,10.968,400000.0
2008-09-15 18:31:00,10.979,10.986,10.901,10.942,450000.0
2008-09-15 18:32:00,10.941,10.958,10.861,10.904,350000.0
2008-09-15 18:33:00,10.98,10.98,10.856,10.924,350000.0
2008-09-15 18:34:00,10.96,10.988,10.864,10.864,550000.0
2008-09-15 18:35:00,10.928,10.971,10.831,10.946,550000.0
2008-09-15 18:36:00,10.924,10.999,10.88,10.88,600000.0
2008-09-15 18:37:00,10.943,10.97,10.864,10.953,600000.0
2008-09-15 18:38:00,10.988,11.0,10.881,10.93,500000.0
2008-09-15 18:39:00,10.948,11.036,10.858,10.858,500000.0
2008-09-15 18:40:00,10.967,10.98,10.883,10.98,350000.0
2008-09-15 18:41:00,10.855,10.986,10.855,10.873,400000.0
2008-09-15 18:42:00,10.982,10.982,10.856,10.863,400000.0
2008-09-15 18:43:00,10.854,10.982,10.854,10.947,450000.0
2008-09-15 18:44:00,10.85,10.958,10.815,10.922,400000.0
2008-09-15 18:45:00,10.927,10.927,10.79,10.861,350000.0
2008-09-15 18:46:00,10.873,10.908,10.789,10.887,400000.0
2008-09-15 18:47:00,10.917,10.927,10.777,10.895,450000.0
2008-09-15 18:48:00,10.843,10.935,10.835,10.856,350000.0
2008-09-15 18:49:00,10.848,10.922,10.765,10.837,450000.0
2008-09-15 18:50:00,10.937,10.967,10.823,10.912,950000.0
2008-09-15 18:51:00,10.915,10.948,10.815,10.948,550000.0
2008-09-15 18:52:00,10.824,10.884,10.824,10.884,350000.0
2008-09-15 18:53:00,10.972,11.0,10.845,10.845,550000.0
2008-09-15 18:54:00,10.821,10.975,10.821,10.841,350000.0
2008-09-15 18:55:00,10.861,10.931,10.825,10.904,350000.0
2008-09-15 18:56:00,10.936,10.982,10.829,10.864,550000.0
2008-09-15 18:57:00,10.845,10.953,10.845,10.924,500000.0
2008-09-15 18:58:00,10.901,10.967,10.877,10.9,400000.0
2008-09-15 18:59:00,10.917,10.998,10.896,10.896,600000.0
2008-09-15 19:00:00,10.91,10.973,10.899,10.973,350000.0
2008-09-15 19:01:00,10.968,10.984,10.844,10.972,450000.0
2008-09-15 19:02:00,10.913,10.985,10.853,10.863,550000.0
2008-09-15 19:03:00,10.959,10.981,10.843,10.981,550000.0
2008-09-15 19:04:00,10.862,10.933,10.817,10.82,450000.0
2008-09-15 19:05:00,10.984,10.988,10.888,10.952,450000.0
2008-09-15 19:06:00,10.929,10.986,10.863,10.908,400000.0
2008-09-15 19:07:00,10.982,10.982,10.842,10.977,350000.0
2008-09-15 19:08:00,10.954,10.959,10.9,10.94,350000.0
2008-09-15 19:09:00,10.966,10.996,10.859,10.967,500000.0
2008-09-15 19:10:00,10.978,11.012,10.841,10.894,450000.0
2008-09-15 19:11:00,10.985,10.985,10.883,10.981,550000.0
2008-09-15 19:12:00,11.008,11.008,10.838,10.878,350000.0
2008-09-15 19:13:00,10.936,11.054,10.932,10.999,600000.0
2008-09-15 19:14:00,10.995,11.066,10.916,10.916,400000.0
2008-09-15 19:15:00,10.934,11.004,10.932,10.991,350000.0
2008-09-15 19:16:00,10.972,11.007,10.903,10.928,550000.0
2008-09-15 19:17:00,10.911,11.068,10.911,11.012,550000.0
2008-09-15 19:18:00,11.042,11.042,10.907,11.029,400000.0
2008-09-15 19:19:00,10.945,11.028,10.898,11.018,650000.0
2008-09-15 19:20:00,10.944,10.991,10.919,10.991,550000.0
2008-09-15 19:21:00,10.989,11.04,10.901,10.986,400000.0
2008-09-15 19:22:00,11.018,11.018,10.874,10.995,450000.0
2008-09-15 19:23:00,11.063,11.085,10.962,10.97,450000.0
2008-09-15 19:24:00,11.028,11.126,10.987,11.072,550000.0
2008-09-15 19:25:00,11.043,11.055,10.918,11.055,400000.0
2008-09-15 19:26:00,11.046,11.047,10.931,11.028,400000.0
2008-09-15 19:27:00,11.012,11.041,10.898,11.015,450000.0
2008-09-15 19:28:00,11.001,11.012,10.901,10.903,400000.0
2008-09-15 19:29:00,10.908,11.01,10.879,10.898,350000.0
2008-09-15 19:30:00,11.047,11.047,10.895,10.947,400000.0
2008-09-15 19:31:00,11.03,11.047,10.952,11.041,500000.0
2008-09-15 19:32:00,10.93,11.05,10.888,10.888,400000.0
2008-09-15 19:33:00,10.944,11.01,10.887,10.994,400000.0
2008-09-15 19:34:00,10.974,11.034,10.923,10.936,650000.0
2008-09-15 19:35:00,10.963,11.015,10.943,10.943,350000.0
2008-09-15 19:36:00,11.006,11.034,10.953,11.005,350000.0
2008-09-15 19:37:00,10.995,10.995,10.866,10.907,500000.0
2008-09-15 19:38:00,10.961,11.03,10.922,11.019,400000.0
2008-09-15 19:39:00,11.029,11.029,10.903,10.982,400000.0
2008-09-15 19:40:00,10.954,11.031,10.945,10.995,300000.0
2008-09-15 19:41:00,10.947,10.99,10.895,10.943,350000.0
2008-09-15 19:42:00,11.0,11.027,10.909,10.909,500000.0
2008-09-15 19:43:00,10.919,11.042,10.919,10.934,500000.0
2008-09-15 19:44:00,10.988,11.02,10.891,11.02,550000.0
2008-09-15 19:45:00,10.963,10.963,10.876,10.925,400000.0
2008-09-15 19:46:00,11.008,11.008,10.872,10.949,550000.0
2008-09-15 19:47:00,10.979,11.027,10.906,10.906,400000.0
2008-09-15 19:48:00,10.976,11.006,10.892,10.987,350000.0
2008-09-15 19:49:00,11.01,11.019,10.92,10.939,350000.0
2008-09-15 19:50:00,10.886,11.011,10.886,11.003,450000.0
2008-09-15 19:51:00,10.952,11.02,10.893,10.893,350000.0
2008-09-15 19:53:00,10.952,11.0,10.874,10.968,400000.0
2008-09-15 19:54:00,10.954,10.976,10.86,10.86,400000.0
2008-09-15 19:55:00,10.887,10.97,10.831,10.908,400000.0
2008-09-15 19:56:00,10.897,10.98,10.856,10.926,550000.0
2008-09-15 19:57:00,10.955,10.955,10.828,10.836,450000.0
2008-09-15 19:58:00,10.927,10.949,10.821,10.851,400000.0
2008-09-15 19:59:00,10.961,10.972,10.864,10.962,550000.0
2008-09-15 20:00:00,10.87,10.967,10.87,10.954,350000.0
2008-09-15 20:01:00,10.944,10.967,10.829,10.967,350000.0
2008-09-15 20:02:00,10.911,11.014,10.828,10.935,350000.0
2008-09-15 20:03:00,10.894,10.958,10.806,10.868,500000.0
2008-09-15 20:04:00,10.853,10.968,10.843,10.966,400000.0
2008-09-15 20:05:00,10.849,10.948,10.843,10.948,550000.0
2008-09-15 20:06:00,10.975,11.008,10.921,10.972,500000.0
2008-09-15 20:08:00,10.96,11.008,10.875,10.898,300000.0
2008-09-15 20:09:00,10.922,11.056,10.922,10.96,900000.0
2008-09-15 20:10:00,10.951,10.991,10.869,10.981,450000.0
2008-09-15 20:11:00,10.91,11.014,10.869,10.869,800000.0
2008-09-15 20:12:00,10.952,10.989,10.899,10.899,400000.0
2008-09-15 20:13:00,10.962,10.971,10.865,10.971,500000.0
2008-09-15 20:14:00,10.845,10.961,10.845,10.873,400000.0
2008-09-15 20:15:00,10.975,10.997,10.926,10.957,500000.0
2008-09-15 20:16:00,10.897,11.011,10.863,10.872,550000.0
2008-09-15 20:17:00,10.895,10.961,10.855,10.867,350000.0
2008-09-15 20:18:00,10.953,10.953,10.786,10.913,500000.0
2008-09-15 20:19:00,10.906,10.951,10.86,10.89,350000.0
2008-09-15 20:20:00,10.891,10.953,10.794,10.953,400000.0
2008-09-15 20:21:00,10.857,10.949,10.837,10.837,350000.0
2008-09-15 20:22:00,10.854,10.92,10.816,10.897,350000.0
2008-09-15 20:23:00,10.941,10.941,10.83,10.924,250000.0
2008-09-15 20:24:00,10.933,10.965,10.898,10.965,400000.0
2008-09-15 20:25:00,10.982,10.982,10.841,10.891,550000.0
2008-09-15 20:26:00,10.941,10.941,10.868,10.883,400000.0
2008-09-15 20:27:00,10.945,10.945,10.843,10.86,400000.0
2008-09-15 20:28:00,10.896,10.987,10.89,10.936,400000.0
2008-09-15 20:29:00,10.944,10.985,10.869,10.926,500000.0
2008-09-15 20:30:00,10.919,10.994,10.876,10.889,400000.0
2008-09-15 20:31:00,10.978,10.984,10.913,10.938,450000.0
2008-09-15 20:33:00,10.877,10.986,10.877,10.972,500000.0
2008-09-15 20:34:00,10.904,11.0,10.861,11.0,500000.0
2008-09-15 20:35:00,10.995,10.995,10.852,10.913,400000.0
2008-09-15 20:36:00,10.979,11.008,10.871,10.978,450000.0
2008-09-15 20:37:00,10.978,10.998,10.892,10.974,500000.0
2008-09-15 20:38:00,10.914,11.065,10.914,10.926,500000.0
2008-09-15 20:39:00,10.924,10.991,10.905,10.905,350000.0
2008-09-15 20:40:00,11.001,11.003,10.867,10.975,500000.0
2008-09-15 20:42:00,11.003,11.003,10.919,10.983,550000.0
2008-09-15 20:43:00,10.933,11.034,10.879,11.034,500000.0
2008-09-15 20:44:00,10.965,11.014,10.921,10.938,500000.0
2008-09-15 20:45:00,11.002,11.038,10.888,11.038,350000.0
2008-09-15 20:46:00,10.973,10.998,10.973,10.998,100000.0
2008-09-15 20:47:00,11.012,11.048,11.001,11.001,450000.0
2008-09-15 20:48:00,11.01,11.043,10.918,10.984,500000.0
2008-09-15 20:50:00,10.993,11.028,10.956,11.02,400000.0
2008-09-15 20:52:00,10.982,11.037,10.931,10.961,450000.0
2008-09-15 20:53:00,11.017,11.02,10.91,11.02,350000.0
2008-09-15 20:55:00,10.995,10.995,10.883,10.887,300000.0
2008-09-15 20:56:00,10.966,11.019,10.924,10.991,500000.0
2008-09-15 20:57:00,11.011,11.011,10.934,10.935,250000.0
2008-09-15 20:59:00,11.01,11.05,10.925,10.949,350000.0
2008-09-15 21:00:00,10.992,11.009,10.992,11.009,150000.0
2008-09-15 21:01:00,10.968,11.036,10.94,11.01,350000.0
2008-09-15 21:02:00,11.039,11.041,10.936,10.995,450000.0
2008-09-15 21:03:00,10.978,11.06,10.923,10.952,500000.0
2008-09-15 21:04:00,10.913,11.087,10.913,10.973,500000.0
2008-09-15 21:05:00,10.905,11.042,10.905,10.917,550000.0
2008-09-15 21:07:00,11.047,11.06,10.923,11.04,450000.0
2008-09-15 21:08:00,10.931,11.035,10.884,10.93,400000.0
2008-09-15 21:09:00,11.051,11.075,10.936,11.063,400000.0
2008-09-15 21:10:00,10.947,11.041,10.947,10.948,350000.0
2008-09-15 21:11:00,11.038,11.038,10.907,10.907,400000.0
2008-09-15 21:13:00,11.03,11.03,10.915,10.916,250000.0
2008-09-15 21:14:00,10.994,11.007,10.895,10.988,450000.0
2008-09-15 21:16:00,10.959,11.046,10.933,11.019,550000.0
2008-09-15 21:17:00,10.917,10.992,10.888,10.929,400000.0
2008-09-15 21:18:00,10.986,10.986,10.855,10.913,450000.0
2008-09-15 21:19:00,10.938,11.013,10.886,10.906,550000.0
2008-09-15 21:20:00,11.011,11.011,10.895,10.895,400000.0
2008-09-15 21:21:00,10.947,11.024,10.905,10.941,350000.0
2008-09-15 21:22:00,10.886,11.003,10.886,11.003,400000.0
2008-09-15 21:23:00,11.0,11.0,10.861,10.915,250000.0
2008-09-15 21:24:00,10.915,10.982,10.846,10.93,350000.0
2008-09-15 21:25:00,10.912,11.022,10.912,10.934,350000.0
2008-09-15 21:27:00,11.011,11.036,10.909,11.003,600000.0
2008-09-15 21:28:00,10.948,11.016,10.9,10.977,500000.0
2008-09-15 21:29:00,10.948,11.047,10.896,11.001,650000.0
2008-09-15 21:30:00,11.015,11.015,10.92,10.92,250000.0
2008-09-15 21:31:00,11.013,11.038,10.93,10.93,250000.0
2008-09-15 21:32:00,10.973,11.02,10.918,10.981,250000.0
2008-09-15 21:33:00,10.945,11.016,10.932,11.011,400000.0
2008-09-15 21:34:00,10.897,11.021,10.897,11.021,300000.0
2008-09-15 21:35:00,10.978,11.042,10.903,11.042,400000.0
2008-09-15 21:36:00,10.887,10.995,10.875,10.995,400000.0
2008-09-15 21:37:00,10.953,11.048,10.953,11.008,400000.0
2008-09-15 21:38:00,11.051,11.058,10.951,11.053,400000.0
2008-09-15 21:39:00,11.05,11.05,10.911,11.002,750000.0
2008-09-15 21:40:00,11.018,11.06,10.921,11.049,500000.0
2008-09-15 21:41:00,10.955,11.056,10.931,10.931,350000.0
2008-09-15 21:42:00,11.023,11.052,10.923,10.923,550000.0
2008-09-15 21:43:00,10.957,11.043,10.893,11.043,600000.0
2008-09-15 21:44:00,11.026,11.042,10.933,11.02,400000.0
2008-09-15 21:45:00,10.994,10.994,10.928,10.928,100000.0
2008-09-15 21:46:00,10.926,11.039,10.88,10.913,350000.0
2008-09-15 21:49:00,10.896,11.01,10.896,10.986,450000.0
2008-09-15 21:50:00,10.986,11.015,10.958,11.011,300000.0
2008-09-15 21:51:00,10.995,11.007,10.926,10.962,350000.0
2008-09-15 21:52:00,11.048,11.048,10.895,10.965,350000.0
2008-09-15 21:53:00,11.038,11.038,10.905,10.972,200000.0
2008-09-15 21:54:00,10.948,11.052,10.948,10.983,350000.0
2008-09-15 21:55:00,11.02,11.02,11.02,11.02,50000.0
2008-09-15 21:56:00,10.928,11.076,10.928,11.003,550000.0
2008-09-15 21:57:00,10.965,11.066,10.889,10.918,350000.0
2008-09-15 21:58:00,11.026,11.071,10.981,11.002,350000.0
2008-09-15 21:59:00,10.941,11.09,10.941,11.067,550000.0
2008-09-15 22:00:00,11.04,11.044,10.902,11.044,500000.0
2008-09-15 22:01:00,11.047,11.117,10.958,10.958,500000.0
2008-09-15 22:02:00,11.043,11.073,10.902,11.042,400000.0
2008-09-15 22:03:00,10.962,11.065,10.956,10.96,300000.0
2008-09-15 22:05:00,11.075,11.075,10.944,11.042,500000.0
2008-09-15 22:06:00,10.953,11.093,10.953,11.054,600000.0
2008-09-15 22:07:00,11.008,11.076,10.958,11.076,200000.0
2008-09-15 22:09:00,11.025,11.064,10.977,11.057,400000.0
2008-09-15 22:10:00,11.018,11.075,10.966,11.03,800000.0
2008-09-15 22:14:00,11.028,11.137,11.023,11.072,400000.0
2008-09-15 22:16:00,11.013,11.099,10.984,11.099,400000.0
2008-09-15 22:19:00,10.972,11.088,10.972,10.975,400000.0
2008-09-15 22:20:00,10.949,11.071,10.949,10.962,350000.0
2008-09-15 22:22:00,11.055,11.071,10.959,11.016,350000.0
2008-09-15 22:25:00,10.986,11.109,10.957,11.084,500000.0
2008-09-15 22:27:00,11.03,11.053,11.013,11.013,150000.0
2008-09-15 22:28:00,10.974,11.088,10.974,11.006,400000.0
2008-09-15 22:29:00,11.035,11.103,11.004,11.075,400000.0
2008-09-15 22:30:00,11.002,11.095,10.954,11.014,650000.0
2008-09-15 22:31:00,10.954,11.056,10.931,11.036,400000.0
2008-09-15 22:32:00,11.03,11.03,10.945,10.945,300000.0
2008-09-15 22:33:00,10.964,11.09,10.944,10.966,500000.0
2008-09-15 22:34:00,11.067,11.109,10.977,10.977,450000.0
2008-09-15 22:35:00,11.068,11.076,10.918,11.014,550000.0
2008-09-15 22:36:00,11.019,11.019,10.983,10.983,100000.0
2008-09-15 22:40:00,10.934,11.04,10.909,11.04,400000.0
2008-09-15 22:43:00,11.066,11.069,10.932,11.069,350000.0
2008-09-15 22:44:00,11.014,11.069,10.943,11.057,500000.0
2008-09-15 22:46:00,10.915,11.064,10.915,11.011,650000.0
2008-09-15 22:47:00,10.963,11.084,10.947,11.084,250000.0
2008-09-15 22:48:00,11.004,11.059,10.964,11.036,250000.0
2008-09-15 22:50:00,10.992,11.06,10.918,11.06,450000.0
2008-09-15 22:52:00,10.966,11.091,10.966,11.031,400000.0
2008-09-15 22:53:00,11.02,11.09,10.982,11.09,500000.0
2008-09-15 22:59:00,11.036,11.071,10.963,10.989,950000.0
2008-09-15 23:00:00,10.955,11.075,10.944,11.004,450000.0
2008-09-15 23:01:00,11.053,11.053,10.949,11.014,350000.0
2008-09-15 23:04:00,11.027,11.062,11.023,11.062,150000.0
2008-09-15 23:05:00,11.078,11.104,11.033,11.104,300000.0
2008-09-15 23:07:00,11.077,11.106,10.976,11.104,400000.0
2008-09-15 23:08:00,11.017,11.113,10.924,10.965,400000.0
2008-09-15 23:09:00,11.015,11.094,10.955,10.957,550000.0
2008-09-15 23:10:00,11.064,11.07,10.915,10.962,550000.0
2008-09-15 23:11:00,11.086,11.086,10.947,10.953,400000.0
2008-09-15 23:13:00,11.077,11.11,10.981,11.095,650000.0
2008-09-15 23:14:00,11.048,11.07,10.975,10.979,550000.0
2008-09-15 23:15:00,11.017,11.098,11.017,11.098,100000.0
2008-09-15 23:20:00,10.956,11.069,10.956,10.993,250000.0
2008-09-15 23:23:00,10.943,10.943,10.938,10.938,150000.0
2008-09-15 23:24:00,11.066,11.066,10.993,11.024,200000.0
2008-09-15 23:30:00,10.942,11.074,10.942,11.069,600000.0
2008-09-15 23:40:00,11.052,11.068,10.956,11.024,700000.0
2008-09-15 23:48:00,10.941,10.986,10.941,10.986,100000.0
2008-09-15 23:50:00,11.064,11.092,10.95,11.061,950000.0
2008-09-16 00:00:00,11.057,11.084,10.988,10.998,200000.0
2008-09-16 00:01:00,11.057,11.123,10.979,11.028,750000.0
2008-09-16 00:02:00,11.08,11.08,10.912,10.982,450000.0
2008-09-16 00:03:00,11.014,11.069,10.981,11.018,300000.0
2008-09-16 00:04:00,11.04,11.053,10.933,10.933,500000.0
2008-09-16 00:05:00,10.949,11.08,10.89,11.08,650000.0
2008-09-16 00:06:00,10.989,11.103,10.969,10.975,550000.0
2008-09-16 00:09:00,11.006,11.006,10.91,10.973,450000.0
2008-09-16 00:10:00,11.01,11.08,10.975,11.033,350000.0
2008-09-16 00:11:00,11.087,11.087,10.954,11.041,300000.0
2008-09-16 00:12:00,11.098,11.098,10.945,10.984,500000.0
2008-09-16 00:13:00,11.049,11.093,10.963,10.963,300000.0
2008-09-16 00:14:00,11.029,11.078,10.982,11.078,300000.0
2008-09-16 00:15:00,10.989,11.018,10.895,10.934,550000.0
2008-09-16 00:16:00,10.918,11.079,10.918,11.024,450000.0
2008-09-16 00:17:00,11.103,11.103,10.992,10.992,400000.0
2008-09-16 00:18:00,11.028,11.061,11.005,11.061,150000.0
2008-09-16 00:20:00,11.079,11.106,10.975,10.975,500000.0
2008-09-16 00:22:00,11.011,11.058,10.923,11.04,500000.0
2008-09-16 00:23:00,11.015,11.076,10.96,10.969,350000.0
2008-09-16 00:24:00,11.079,11.096,11.019,11.096,300000.0
2008-09-16 00:25:00,10.99,11.01,10.989,11.01,200000.0
2008-09-16 00:30:00,11.052,11.052,10.906,10.944,350000.0
2008-09-16 00:31:00,11.08,11.108,11.035,11.035,400000.0
2008-09-16 00:32:00,11.093,11.093,11.093,11.093,50000.0
2008-09-16 00:33:00,11.015,11.115,10.974,11.001,550000.0
2008-09-16 00:34:00,11.067,11.081,11.014,11.067,550000.0
2008-09-16 00:35:00,11.055,11.095,11.006,11.063,400000.0
2008-09-16 00:36:00,11.074,11.1,10.994,10.994,550000.0
2008-09-16 00:37:00,11.076,11.124,10.991,10.991,300000.0
2008-09-16 00:38:00,11.084,11.102,10.985,11.063,350000.0
2008-09-16 00:40:00,11.001,11.076,10.928,10.966,1250000.0
2008-09-16 00:41:00,11.028,11.122,10.995,11.011,400000.0
2008-09-16 00:42:00,11.016,11.066,10.913,10.98,550000.0
2008-09-16 00:43:00,11.071,11.099,10.957,11.005,350000.0
2008-09-16 00:44:00,11.06,11.073,10.985,10.985,250000.0
2008-09-16 00:45:00,11.014,11.014,10.948,10.948,100000.0
2008-09-16 00:47:00,10.996,11.047,10.995,11.046,350000.0
2008-09-16 00:48:00,11.02,11.122,10.966,11.003,650000.0
2008-09-16 00:49:00,11.043,11.073,10.98,11.054,550000.0
2008-09-16 00:50:00,10.906,11.028,10.906,11.023,400000.0
2008-09-16 00:51:00,11.058,11.058,10.928,10.928,300000.0
2008-09-16 00:52:00,11.046,11.048,10.875,11.048,250000.0
2008-09-16 00:54:00,11.005,11.051,10.973,11.044,450000.0
2008-09-16 00:55:00,10.963,10.999,10.914,10.949,350000.0
2008-09-16 00:56:00,11.031,11.031,10.9,10.9,400000.0
2008-09-16 00:57:00,11.022,11.022,10.949,10.949,500000.0
2008-09-16 00:58:00,10.922,11.022,10.922,10.941,400000.0
2008-09-16 00:59:00,11.003,11.003,10.901,10.935,350000.0
2008-09-16 01:00:00,11.014,11.036,10.9,10.989,1000000.0
2008-09-16 01:01:00,11.002,11.062,10.947,10.983,800000.0
2008-09-16 01:02:00,10.979,11.022,10.972,10.972,350000.0
2008-09-16 01:03:00,10.91,11.046,10.91,11.004,400000.0
2008-09-16 01:05:00,10.93,11.007,10.88,10.955,400000.0
2008-09-16 01:06:00,10.948,11.021,10.93,11.005,350000.0
2008-09-16 01:07:00,11.026,11.043,10.913,10.996,400000.0
2008-09-16 01:08:00,10.942,11.062,10.942,11.005,300000.0
2008-09-16 01:09:00,10.92,11.035,10.92,10.968,400000.0
2008-09-16 01:10:00,10.974,10.996,10.86,10.971,700000.0
2008-09-16 01:11:00,10.983,11.0,10.886,10.986,450000.0
2008-09-16 01:12:00,11.017,11.017,10.878,10.991,550000.0
2008-09-16 01:13:00,10.957,11.014,10.919,10.919,450000.0
2008-09-16 01:14:00,10.997,10.997,10.869,10.869,400000.0
2008-09-16 01:15:00,10.967,11.011,10.899,11.009,350000.0
2008-09-16 01:16:00,10.961,10.988,10.923,10.988,350000.0
2008-09-16 01:17:00,10.993,11.004,10.862,10.961,500000.0
2008-09-16 01:18:00,10.934,11.015,10.923,10.923,300000.0
2008-09-16 01:19:00,10.891,11.005,10.885,10.932,400000.0
2008-09-16 01:20:00,10.972,11.038,10.932,10.98,750000.0
2008-09-16 01:21:00,10.994,11.033,10.955,11.002,350000.0
2008-09-16 01:22:00,10.943,11.001,10.863,11.001,400000.0
2008-09-16 01:23:00,10.938,10.994,10.883,10.913,500000.0
2008-09-16 01:24:00,11.026,11.028,10.926,11.024,500000.0
2008-09-16 01:25:00,11.014,11.014,10.944,10.981,400000.0
2008-09-16 01:26:00,10.95,10.999,10.886,10.886,400000.0
2008-09-16 01:27:00,11.01,11.01,10.912,10.949,300000.0
2008-09-16 01:28:00,11.013,11.013,10.85,10.992,250000.0
2008-09-16 01:29:00,10.978,10.978,10.843,10.906,250000.0
2008-09-16 01:30:00,10.977,11.01,10.902,10.909,500000.0
2008-09-16 01:31:00,10.972,11.009,10.912,10.989,400000.0
2008-09-16 01:32:00,10.906,10.988,10.89,10.988,350000.0
2008-09-16 01:33:00,10.998,11.043,10.917,10.997,400000.0
2008-09-16 01:34:00,10.972,11.022,10.922,10.955,450000.0
2008-09-16 01:35:00,10.868,10.989,10.852,10.989,350000.0
2008-09-16 01:36:00,10.897,10.992,10.87,10.88,350000.0
2008-09-16 01:37:00,10.864,10.965,10.845,10.965,350000.0
2008-09-16 01:38:00,10.942,10.942,10.799,10.799,350000.0
2008-09-16 01:39:00,10.968,11.041,10.903,10.948,600000.0
2008-09-16 01:40:00,10.962,11.011,10.842,10.842,550000.0
2008-09-16 01:41:00,10.826,10.921,10.82,10.921,350000.0
2008-09-16 01:42:00,10.862,10.957,10.857,10.909,450000.0
2008-09-16 01:43:00,10.83,10.931,10.792,10.931,350000.0
2008-09-16 01:44:00,10.945,10.945,10.842,10.941,350000.0
2008-09-16 01:45:00,10.927,10.927,10.828,10.89,400000.0
2008-09-16 01:46:00,10.898,10.926,10.804,10.913,550000.0
2008-09-16 01:47:00,10.82,10.892,10.753,10.892,350000.0
2008-09-16 01:48:00,10.871,10.871,10.747,10.747,350000.0
2008-09-16 01:49:00,10.795,10.848,10.765,10.845,450000.0
2008-09-16 01:50:00,10.937,10.937,10.807,10.917,550000.0
2008-09-16 01:52:00,10.875,10.894,10.777,10.85,650000.0
2008-09-16 01:53:00,10.902,10.919,10.798,10.919,650000.0
2008-09-16 01:54:00,10.921,10.923,10.809,10.809,250000.0
2008-09-16 01:55:00,10.806,10.92,10.754,10.845,550000.0
2008-09-16 01:56:00,10.879,10.879,10.786,10.786,300000.0
2008-09-16 01:57:00,10.753,10.903,10.728,10.789,700000.0
2008-09-16 01:58:00,10.902,10.902,10.798,10.801,400000.0
2008-09-16 01:59:00,10.777,10.913,10.777,10.899,200000.0
2008-09-16 02:01:00,10.921,10.933,10.817,10.933,350000.0
2008-09-16 02:02:00,10.89,10.89,10.784,10.817,400000.0
2008-09-16 02:03:00,10.78,10.929,10.78,10.862,400000.0
2008-09-16 02:04:00,10.816,10.883,10.764,10.863,500000.0
2008-09-16 02:05:00,10.801,10.911,10.801,10.827,350000.0
2008-09-16 02:06:00,10.814,10.99,10.814,10.915,450000.0
2008-09-16 02:07:00,10.793,10.947,10.793,10.844,450000.0
2008-09-16 02:08:00,10.867,10.94,10.8,10.882,500000.0
2008-09-16 02:09:00,10.905,10.911,10.78,10.904,600000.0
2008-09-16 02:10:00,10.805,10.892,10.805,10.85,500000.0
2008-09-16 02:11:00,10.857,10.897,10.756,10.789,550000.0
2008-09-16 02:12:00,10.769,10.864,10.769,10.827,400000.0
2008-09-16 02:13:00,10.867,10.9,10.754,10.754,550000.0
2008-09-16 02:14:00,10.774,10.857,10.749,10.797,500000.0
2008-09-16 02:15:00,10.792,10.852,10.742,10.759,500000.0
2008-09-16 02:16:00,10.845,10.877,10.719,10.719,600000.0
2008-09-16 02:17:00,10.81,10.81,10.693,10.798,500000.0
2008-09-16 02:18:00,10.824,10.824,10.682,10.785,650000.0
2008-09-16 02:19:00,10.86,10.86,10.719,10.783,500000.0
2008-09-16 02:20:00,10.75,10.822,10.697,10.822,500000.0
2008-09-16 02:21:00,10.792,10.833,10.701,10.833,400000.0
2008-09-16 02:22:00,10.794,10.826,10.719,10.797,400000.0
2008-09-16 02:23:00,10.836,10.857,10.744,10.803,450000.0
2008-09-16 02:24:00,10.736,10.892,10.736,10.847,550000.0
2008-09-16 02:25:00,10.869,10.873,10.747,10.79,450000.0
2008-09-16 02:26:00,10.847,10.858,10.707,10.788,250000.0
2008-09-16 02:27:00,10.774,10.855,10.716,10.716,400000.0
2008-09-16 02:28:00,10.803,10.862,10.755,10.855,350000.0
2008-09-16 02:29:00,10.876,10.876,10.759,10.856,400000.0
2008-09-16 02:30:00,10.795,10.858,10.703,10.766,400000.0
2008-09-16 02:31:00,10.835,10.873,10.789,10.851,400000.0
2008-09-16 02:32:00,10.825,10.862,10.706,10.706,250000.0
2008-09-16 02:33:00,10.808,10.898,10.742,10.861,350000.0
2008-09-16 02:34:00,10.82,10.866,10.789,10.843,300000.0
2008-09-16 02:35:00,10.848,10.856,10.748,10.769,350000.0
2008-09-16 02:36:00,10.738,10.87,10.728,10.78,550000.0
2008-09-16 02:37:00,10.809,10.861,10.736,10.861,300000.0
2008-09-16 02:38:00,10.812,10.878,10.78,10.83,300000.0
2008-09-16 02:39:00,10.803,10.891,10.775,10.786,450000.0
2008-09-16 02:40:00,10.792,10.874,10.787,10.874,400000.0
2008-09-16 02:41:00,10.769,10.876,10.763,10.876,450000.0
2008-09-16 02:42:00,10.831,10.865,10.749,10.808,400000.0
2008-09-16 02:43:00,10.757,10.886,10.735,10.735,450000.0
2008-09-16 02:44:00,10.83,10.916,10.764,10.891,500000.0
2008-09-16 02:45:00,10.835,10.881,10.73,10.792,450000.0
2008-09-16 02:46:00,10.884,10.905,10.737,10.737,450000.0
2008-09-16 02:47:00,10.801,10.822,10.702,10.803,400000.0
2008-09-16 02:48:00,10.82,10.861,10.739,10.823,350000.0
2008-09-16 02:49:00,10.839,10.859,10.735,10.819,500000.0
2008-09-16 02:50:00,10.77,10.878,10.72,10.72,550000.0
2008-09-16 02:51:00,10.761,10.769,10.686,10.739,400000.0
2008-09-16 02:52:00,10.723,10.825,10.723,10.825,350000.0
2008-09-16 02:53:00,10.785,10.862,10.769,10.817,500000.0
2008-09-16 02:54:00,10.755,10.855,10.736,10.773,500000.0
2008-09-16 02:55:00,10.729,10.847,10.684,10.761,500000.0
2008-09-16 02:56:00,10.821,10.863,10.741,10.741,400000.0
2008-09-16 02:57:00,10.804,10.847,10.757,10.818,400000.0
2008-09-16 02:58:00,10.71,10.812,10.661,10.776,350000.0
2008-09-16 02:59:00,10.758,10.79,10.682,10.729,550000.0
2008-09-16 03:00:00,10.726,10.785,10.671,10.785,550000.0
2008-09-16 03:01:00,10.778,10.807,10.679,10.75,500000.0
2008-09-16 03:02:00,10.725,10.845,10.709,10.83,400000.0
2008-09-16 03:03:00,10.737,10.785,10.714,10.765,350000.0
2008-09-16 03:04:00,10.824,10.832,10.723,10.742,250000.0
2008-09-16 03:05:00,10.752,10.848,10.748,10.748,350000.0
2008-09-16 03:06:00,10.832,10.892,10.754,10.758,400000.0
2008-09-16 03:07:00,10.739,10.804,10.702,10.784,300000.0
2008-09-16 03:08:00,10.793,10.828,10.706,10.818,250000.0
2008-09-16 03:09:00,10.844,10.874,10.723,10.764,900000.0
2008-09-16 03:10:00,10.792,10.821,10.685,10.821,350000.0
2008-09-16 03:11:00,10.751,10.841,10.695,10.726,250000.0
2008-09-16 03:12:00,10.829,10.836,10.715,10.807,400000.0
2008-09-16 03:13:00,10.852,10.852,10.699,10.818,600000.0
2008-09-16 03:14:00,10.719,10.797,10.697,10.785,450000.0
2008-09-16 03:15:00,10.753,10.854,10.753,10.854,300000.0
2008-09-16 03:16:00,10.755,10.856,10.735,10.824,400000.0
2008-09-16 03:17:00,10.808,10.828,10.702,10.702,400000.0
2008-09-16 03:18:00,10.67,10.822,10.67,10.692,400000.0
2008-09-16 03:19:00,10.75,10.871,10.706,10.74,950000.0
2008-09-16 03:20:00,10.803,10.831,10.72,10.723,300000.0
2008-09-16 03:21:00,10.81,10.845,10.717,10.802,400000.0
2008-09-16 03:22:00,10.83,10.833,10.73,10.792,400000.0
2008-09-16 03:23:00,10.764,10.851,10.75,10.835,550000.0
2008-09-16 03:24:00,10.735,10.835,10.705,10.811,550000.0
2008-09-16 03:26:00,10.732,10.819,10.674,10.819,350000.0
2008-09-16 03:27:00,10.719,10.816,10.719,10.815,300000.0
2008-09-16 03:28:00,10.717,10.774,10.686,10.748,450000.0
2008-09-16 03:29:00,10.791,10.876,10.717,10.739,950000.0
2008-09-16 03:30:00,10.795,10.825,10.694,10.731,550000.0
2008-09-16 03:31:00,10.731,10.817,10.731,10.781,250000.0
2008-09-16 03:32:00,10.79,10.822,10.696,10.811,450000.0
2008-09-16 03:33:00,10.768,10.834,10.682,10.774,350000.0
2008-09-16 03:34:00,10.825,10.825,10.756,10.762,350000.0
2008-09-16 03:35:00,10.787,10.856,10.723,10.772,500000.0
2008-09-16 03:36:00,10.825,10.848,10.725,10.823,600000.0
2008-09-16 03:37:00,10.783,10.833,10.691,10.817,400000.0
2008-09-16 03:38:00,10.743,10.876,10.743,10.836,300000.0
2008-09-16 03:39:00,10.682,10.815,10.662,10.764,850000.0
2008-09-16 03:40:00,10.751,10.853,10.691,10.808,900000.0
2008-09-16 03:41:00,10.809,10.817,10.702,10.702,400000.0
2008-09-16 03:42:00,10.801,10.831,10.703,10.8,400000.0
2008-09-16 03:43:00,10.717,10.83,10.686,10.801,350000.0
2008-09-16 03:44:00,10.823,10.888,10.76,10.773,550000.0
2008-09-16 03:45:00,10.829,10.829,10.792,10.795,300000.0
2008-09-16 03:46:00,10.767,10.797,10.643,10.797,350000.0
2008-09-16 03:47:00,10.822,10.822,10.676,10.786,550000.0
2008-09-16 03:48:00,10.793,10.794,10.741,10.789,400000.0
2008-09-16 03:49:00,10.805,10.82,10.69,10.788,350000.0
2008-09-16 03:50:00,10.684,10.8,10.65,10.8,350000.0
2008-09-16 03:51:00,10.711,10.811,10.711,10.802,400000.0
2008-09-16 03:52:00,10.774,10.79,10.648,10.748,450000.0
2008-09-16 03:53:00,10.779,10.812,10.729,10.772,400000.0
2008-09-16 03:54:00,10.807,10.809,10.703,10.809,350000.0
2008-09-16 03:55:00,10.791,10.807,10.702,10.807,350000.0
2008-09-16 03:56:00,10.808,10.808,10.691,10.807,350000.0
2008-09-16 03:57:00,10.809,10.809,10.686,10.72,650000.0
2008-09-16 03:58:00,10.714,10.812,10.714,10.81,350000.0
2008-09-16 03:59:00,10.741,10.809,10.692,10.741,450000.0
2008-09-16 04:00:00,10.765,10.8,10.711,10.8,350000.0
2008-09-16 04:01:00,10.791,10.797,10.686,10.765,500000.0
2008-09-16 04:02:00,10.768,10.828,10.688,10.772,350000.0
2008-09-16 04:03:00,10.799,10.799,10.652,10.744,300000.0
2008-09-16 04:04:00,10.793,10.805,10.77,10.788,400000.0
2008-09-16 04:05:00,10.812,10.812,10.676,10.676,400000.0
2008-09-16 04:06:00,10.785,10.785,10.74,10.74,100000.0
2008-09-16 04:07:00,10.784,10.81,10.672,10.675,350000.0
2008-09-16 04:08:00,10.696,10.812,10.627,10.793,350000.0
2008-09-16 04:09:00,10.803,10.803,10.655,10.663,350000.0
2008-09-16 04:10:00,10.779,10.802,10.716,10.794,450000.0
2008-09-16 04:11:00,10.78,10.78,10.73,10.73,250000.0
2008-09-16 04:12:00,10.625,10.762,10.619,10.619,550000.0
2008-09-16 04:13:00,10.714,10.751,10.601,10.751,350000.0
2008-09-16 04:14:00,10.613,10.704,10.613,10.644,400000.0
2008-09-16 04:15:00,10.687,10.687,10.539,10.588,300000.0
2008-09-16 04:16:00,10.704,10.722,10.57,10.587,450000.0
2008-09-16 04:17:00,10.598,10.697,10.553,10.668,350000.0
2008-09-16 04:18:00,10.681,10.681,10.565,10.667,300000.0
2008-09-16 04:19:00,10.572,10.775,10.572,10.718,750000.0
2008-09-16 04:20:00,10.692,10.692,10.544,10.631,750000.0
2008-09-16 04:21:00,10.63,10.718,10.582,10.691,550000.0
2008-09-16 04:22:00,10.682,10.689,10.547,10.689,550000.0
2008-09-16 04:23:00,10.657,10.696,10.578,10.695,350000.0
2008-09-16 04:24:00,10.687,10.687,10.645,10.671,150000.0
2008-09-16 04:25:00,10.734,10.748,10.616,10.616,200000.0
2008-09-16 04:26:00,10.677,10.7,10.552,10.656,350000.0
2008-09-16 04:27:00,10.691,10.719,10.613,10.613,350000.0
2008-09-16 04:28:00,10.692,10.726,10.644,10.672,250000.0
2008-09-16 04:29:00,10.652,10.652,10.577,10.636,300000.0
2008-09-16 04:30:00,10.593,10.728,10.581,10.663,300000.0
2008-09-16 04:31:00,10.711,10.722,10.584,10.713,400000.0
2008-09-16 04:32:00,10.608,10.706,10.608,10.688,250000.0
2008-09-16 04:33:00,10.71,10.721,10.597,10.673,450000.0
2008-09-16 04:34:00,10.722,10.722,10.6,10.679,350000.0
2008-09-16 04:35:00,10.733,10.741,10.608,10.608,300000.0
2008-09-16 04:36:00,10.698,10.698,10.643,10.643,100000.0
2008-09-16 04:37:00,10.716,10.743,10.593,10.743,350000.0
2008-09-16 04:38:00,10.629,10.743,10.609,10.696,200000.0
2008-09-16 04:39:00,10.712,10.774,10.644,10.751,700000.0
2008-09-16 04:40:00,10.644,10.734,10.607,10.661,350000.0
2008-09-16 04:41:00,10.726,10.759,10.709,10.759,350000.0
2008-09-16 04:42:00,10.63,10.63,10.63,10.63,50000.0
2008-09-16 04:43:00,10.739,10.779,10.739,10.779,100000.0
2008-09-16 04:44:00,10.789,10.797,10.689,10.761,300000.0
2008-09-16 04:45:00,10.749,10.784,10.741,10.741,150000.0
2008-09-16 04:46:00,10.673,10.798,10.654,10.654,500000.0
2008-09-16 04:47:00,10.74,10.759,10.621,10.759,400000.0
2008-09-16 04:48:00,10.776,10.784,10.744,10.757,400000.0
2008-09-16 04:49:00,10.754,10.777,10.733,10.772,400000.0
2008-09-16 04:50:00,10.735,10.764,10.72,10.725,350000.0
2008-09-16 04:51:00,10.729,10.769,10.667,10.751,350000.0
2008-09-16 04:52:00,10.625,10.75,10.625,10.734,200000.0
2008-09-16 04:53:00,10.752,10.776,10.748,10.776,150000.0
2008-09-16 04:54:00,10.752,10.752,10.613,10.73,400000.0
2008-09-16 04:55:00,10.733,10.781,10.672,10.692,300000.0
2008-09-16 04:57:00,10.779,10.779,10.678,10.703,350000.0
2008-09-16 04:58:00,10.772,10.777,10.657,10.753,450000.0
2008-09-16 05:00:00,10.721,10.805,10.661,10.764,1100000.0
2008-09-16 05:02:00,10.644,10.765,10.644,10.765,150000.0
2008-09-16 05:03:00,10.761,10.791,10.761,10.784,150000.0
2008-09-16 05:04:00,10.692,10.756,10.619,10.683,550000.0
2008-09-16 05:05:00,10.73,10.732,10.669,10.732,200000.0
2008-09-16 05:06:00,10.712,10.77,10.646,10.75,250000.0
2008-09-16 05:07:00,10.663,10.788,10.656,10.755,350000.0
2008-09-16 05:09:00,10.719,10.788,10.719,10.758,400000.0
2008-09-16 05:10:00,10.65,10.759,10.65,10.757,450000.0
2008-09-16 05:11:00,10.743,10.76,10.73,10.753,350000.0
2008-09-16 05:12:00,10.69,10.762,10.69,10.698,350000.0
2008-09-16 05:13:00,10.644,10.753,10.629,10.753,150000.0
2008-09-16 05:14:00,10.756,10.757,10.731,10.731,250000.0
2008-09-16 05:15:00,10.767,10.772,10.681,10.759,450000.0
2008-09-16 05:16:00,10.763,10.763,10.64,10.697,500000.0
2008-09-16 05:17:00,10.785,10.785,10.678,10.746,550000.0
2008-09-16 05:18:00,10.671,10.73,10.671,10.73,100000.0
2008-09-16 05:19:00,10.748,10.748,10.647,10.677,550000.0
2008-09-16 05:20:00,10.762,10.762,10.643,10.688,500000.0
2008-09-16 05:21:00,10.726,10.751,10.587,10.673,350000.0
2008-09-16 05:22:00,10.676,10.738,10.622,10.715,350000.0
2008-09-16 05:23:00,10.698,10.728,10.614,10.614,350000.0
2008-09-16 05:24:00,10.653,10.716,10.562,10.622,400000.0
2008-09-16 05:25:00,10.637,10.738,10.629,10.702,350000.0
2008-09-16 05:26:00,10.642,10.642,10.615,10.615,100000.0
2008-09-16 05:27:00,10.703,10.737,10.647,10.711,550000.0
2008-09-16 05:28:00,10.622,10.733,10.595,10.733,400000.0
2008-09-16 05:29:00,10.672,10.721,10.59,10.627,550000.0
2008-09-16 05:30:00,10.649,10.766,10.623,10.623,500000.0
2008-09-16 05:31:00,10.635,10.707,10.585,10.678,400000.0
2008-09-16 05:32:00,10.67,10.746,10.66,10.68,350000.0
2008-09-16 05:33:00,10.686,10.724,10.62,10.65,350000.0
2008-09-16 05:34:00,10.645,10.777,10.608,10.684,350000.0
2008-09-16 05:35:00,10.618,10.754,10.618,10.634,550000.0
2008-09-16 05:36:00,10.678,10.735,10.614,10.614,450000.0
2008-09-16 05:37:00,10.708,10.732,10.649,10.649,300000.0
2008-09-16 05:38:00,10.714,10.714,10.597,10.597,300000.0
2008-09-16 05:39:00,10.652,10.729,10.652,10.729,450000.0
2008-09-16 05:40:00,10.62,10.758,10.62,10.663,300000.0
2008-09-16 05:41:00,10.647,10.761,10.644,10.709,200000.0
2008-09-16 05:42:00,10.734,10.754,10.593,10.698,500000.0
2008-09-16 05:43:00,10.736,10.765,10.641,10.641,400000.0
2008-09-16 05:44:00,10.711,10.738,10.711,10.711,250000.0
2008-09-16 05:45:00,10.691,10.714,10.622,10.662,350000.0
2008-09-16 05:46:00,10.74,10.74,10.61,10.663,550000.0
2008-09-16 05:47:00,10.688,10.716,10.565,10.716,350000.0
2008-09-16 05:48:00,10.668,10.72,10.633,10.72,350000.0
2008-09-16 05:49:00,10.696,10.707,10.569,10.626,400000.0
2008-09-16 05:50:00,10.695,10.718,10.576,10.668,550000.0
2008-09-16 05:51:00,10.617,10.689,10.559,10.668,400000.0
2008-09-16 05:52:00,10.657,10.741,10.657,10.741,250000.0
2008-09-16 05:53:00,10.697,10.702,10.618,10.68,500000.0
2008-09-16 05:54:00,10.65,10.704,10.629,10.69,400000.0
2008-09-16 05:55:00,10.692,10.776,10.59,10.615,450000.0
2008-09-16 05:56:00,10.692,10.705,10.583,10.687,350000.0
2008-09-16 05:57:00,10.624,10.669,10.567,10.624,550000.0
2008-09-16 05:58:00,10.651,10.651,10.542,10.542,250000.0
2008-09-16 05:59:00,10.687,10.704,10.563,10.679,550000.0
2008-09-16 06:00:00,10.602,10.707,10.566,10.624,500000.0
2008-09-16 06:01:00,10.559,10.684,10.559,10.619,350000.0
2008-09-16 06:02:00,10.581,10.689,10.548,10.548,450000.0
2008-09-16 06:03:00,10.592,10.66,10.532,10.609,500000.0
2008-09-16 06:04:00,10.664,10.664,10.534,10.534,350000.0
2008-09-16 06:05:00,10.575,10.645,10.506,10.618,500000.0
2008-09-16 06:06:00,10.594,10.72,10.55,10.55,550000.0
2008-09-16 06:07:00,10.643,10.648,10.502,10.521,550000.0
2008-09-16 06:08:00,10.605,10.612,10.508,10.546,450000.0
2008-09-16 06:09:00,10.529,10.619,10.519,10.6,350000.0
2008-09-16 06:10:00,10.556,10.592,10.502,10.592,550000.0
2008-09-16 06:11:00,10.544,10.613,10.533,10.594,350000.0
2008-09-16 06:12:00,10.611,10.649,10.574,10.622,400000.0
2008-09-16 06:13:00,10.562,10.598,10.495,10.516,550000.0
2008-09-16 06:14:00,10.669,10.69,10.528,10.6,450000.0
2008-09-16 06:15:00,10.637,10.637,10.476,10.576,400000.0
2008-09-16 06:16:00,10.637,10.637,10.498,10.629,400000.0
2008-09-16 06:17:00,10.612,10.614,10.466,10.614,450000.0
2008-09-16 06:18:00,10.524,10.694,10.495,10.495,550000.0
2008-09-16 06:19:00,10.622,10.654,10.522,10.603,400000.0
2008-09-16 06:20:00,10.616,10.619,10.503,10.577,500000.0
2008-09-16 06:21:00,10.601,10.611,10.474,10.474,550000.0
2008-09-16 06:22:00,10.577,10.597,10.48,10.488,350000.0
2008-09-16 06:23:00,10.628,10.649,10.515,10.531,350000.0
2008-09-16 06:24:00,10.506,10.647,10.506,10.647,350000.0
2008-09-16 06:25:00,10.588,10.646,10.491,10.564,500000.0
2008-09-16 06:26:00,10.57,10.653,10.512,10.536,450000.0
2008-09-16 06:27:00,10.592,10.602,10.494,10.494,450000.0
2008-09-16 06:28:00,10.536,10.597,10.462,10.522,550000.0
2008-09-16 06:29:00,10.529,10.634,10.508,10.52,550000.0
2008-09-16 06:30:00,10.557,10.611,10.527,10.611,500000.0
2008-09-16 06:31:00,10.517,10.615,10.491,10.559,400000.0
2008-09-16 06:32:00,10.608,10.62,10.506,10.605,550000.0
2008-09-16 06:33:00,10.509,10.68,10.509,10.552,400000.0
2008-09-16 06:34:00,10.55,10.601,10.549,10.573,400000.0
2008-09-16 06:35:00,10.561,10.646,10.532,10.532,350000.0
2008-09-16 06:36:00,10.64,10.667,10.551,10.658,350000.0
2008-09-16 06:37:00,10.514,10.669,10.514,10.529,550000.0
2008-09-16 06:38:00,10.571,10.701,10.568,10.679,550000.0
2008-09-16 06:39:00,10.566,10.714,10.566,10.675,950000.0
2008-09-16 06:40:00,10.634,10.659,10.483,10.633,450000.0
2008-09-16 06:41:00,10.575,10.678,10.545,10.623,500000.0
2008-09-16 06:42:00,10.542,10.693,10.542,10.629,450000.0
2008-09-16 06:43:00,10.633,10.658,10.554,10.583,550000.0
2008-09-16 06:44:00,10.555,10.654,10.555,10.574,300000.0
2008-09-16 06:45:00,10.578,10.714,10.567,10.671,300000.0
2008-09-16 06:46:00,10.669,10.669,10.541,10.64,350000.0
2008-09-16 06:47:00,10.568,10.689,10.538,10.538,550000.0
2008-09-16 06:48:00,10.647,10.647,10.51,10.516,500000.0
2008-09-16 06:49:00,10.594,10.67,10.521,10.647,800000.0
2008-09-16 06:50:00,10.57,10.679,10.57,10.587,350000.0
2008-09-16 06:51:00,10.665,10.694,10.573,10.677,500000.0
2008-09-16 06:52:00,10.584,10.674,10.554,10.657,300000.0
2008-09-16 06:53:00,10.588,10.707,10.588,10.597,550000.0
2008-09-16 06:54:00,10.632,10.649,10.509,10.649,450000.0
2008-09-16 06:55:00,10.651,10.679,10.556,10.661,550000.0
2008-09-16 06:56:00,10.652,10.654,10.544,10.544,200000.0
2008-09-16 06:57:00,10.626,10.723,10.594,10.641,550000.0
2008-09-16 06:58:00,10.66,10.66,10.527,10.535,450000.0
2008-09-16 06:59:00,10.617,10.675,10.581,10.584,650000.0
2008-09-16 07:00:00,10.625,10.674,10.549,10.587,450000.0
2008-09-16 07:01:00,10.585,10.657,10.528,10.605,450000.0
2008-09-16 07:02:00,10.514,10.663,10.507,10.568,550000.0
2008-09-16 07:03:00,10.505,10.637,10.505,10.567,250000.0
2008-09-16 07:04:00,10.604,10.63,10.485,10.523,500000.0
2008-09-16 07:05:00,10.585,10.634,10.493,10.634,500000.0
2008-09-16 07:06:00,10.655,10.692,10.549,10.562,550000.0
2008-09-16 07:07:00,10.607,10.661,10.54,10.634,500000.0
2008-09-16 07:08:00,10.571,10.676,10.545,10.577,500000.0
2008-09-16 07:09:00,10.539,10.638,10.533,10.533,400000.0
2008-09-16 07:10:00,10.64,10.64,10.51,10.598,350000.0
2008-09-16 07:11:00,10.658,10.658,10.543,10.55,350000.0
2008-09-16 07:12:00,10.562,10.66,10.481,10.513,400000.0
2008-09-16 07:13:00,10.544,10.669,10.544,10.553,400000.0
2008-09-16 07:14:00,10.546,10.647,10.546,10.563,400000.0
2008-09-16 07:15:00,10.626,10.626,10.458,10.537,350000.0
2008-09-16 07:16:00,10.635,10.664,10.518,10.647,350000.0
2008-09-16 07:17:00,10.553,10.61,10.497,10.55,500000.0
2008-09-16 07:18:00,10.628,10.629,10.505,10.594,550000.0
2008-09-16 07:19:00,10.646,10.679,10.538,10.606,550000.0
2008-09-16 07:20:00,10.622,10.64,10.546,10.628,350000.0
2008-09-16 07:21:00,10.512,10.638,10.512,10.638,350000.0
2008-09-16 07:22:00,10.559,10.622,10.511,10.622,350000.0
2008-09-16 07:23:00,10.57,10.632,10.533,10.632,350000.0
2008-09-16 07:24:00,10.558,10.663,10.557,10.651,450000.0
2008-09-16 07:25:00,10.544,10.621,10.542,10.611,550000.0
2008-09-16 07:26:00,10.589,10.589,10.504,10.518,400000.0
2008-09-16 07:27:00,10.506,10.624,10.506,10.56,500000.0
2008-09-16 07:28:00,10.62,10.668,10.561,10.623,400000.0
2008-09-16 07:29:00,10.632,10.638,10.519,10.638,500000.0
2008-09-16 07:30:00,10.614,10.639,10.503,10.503,500000.0
2008-09-16 07:31:00,10.575,10.656,10.52,10.643,550000.0
2008-09-16 07:32:00,10.621,10.657,10.578,10.622,400000.0
2008-09-16 07:33:00,10.625,10.642,10.534,10.534,350000.0
2008-09-16 07:34:00,10.607,10.65,10.548,10.602,450000.0
2008-09-16 07:35:00,10.587,10.623,10.562,10.57,350000.0
2008-09-16 07:36:00,10.582,10.683,10.55,10.55,500000.0
2008-09-16 07:37:00,10.665,10.668,10.542,10.545,400000.0
2008-09-16 07:38:00,10.594,10.673,10.539,10.673,450000.0
2008-09-16 07:39:00,10.636,10.67,10.549,10.664,400000.0
2008-09-16 07:40:00,10.653,10.674,10.509,10.674,350000.0
2008-09-16 07:41:00,10.64,10.683,10.563,10.648,500000.0
2008-09-16 07:42:00,10.678,10.72,10.584,10.61,350000.0
2008-09-16 07:43:00,10.642,10.642,10.567,10.598,400000.0
2008-09-16 07:44:00,10.578,10.64,10.565,10.565,550000.0
2008-09-16 07:45:00,10.671,10.708,10.618,10.618,350000.0
2008-09-16 07:46:00,10.687,10.687,10.548,10.603,350000.0
2008-09-16 07:47:00,10.659,10.696,10.591,10.683,350000.0
2008-09-16 07:48:00,10.561,10.705,10.561,10.62,550000.0
2008-09-16 07:49:00,10.701,10.714,10.576,10.691,550000.0
2008-09-16 07:50:00,10.581,10.695,10.579,10.646,450000.0
2008-09-16 07:51:00,10.654,10.711,10.584,10.702,450000.0
2008-09-16 07:52:00,10.624,10.7,10.577,10.624,500000.0
2008-09-16 07:53:00,10.692,10.705,10.6,10.667,500000.0
2008-09-16 07:54:00,10.677,10.741,10.643,10.655,350000.0
2008-09-16 07:55:00,10.657,10.723,10.585,10.692,350000.0
2008-09-16 07:56:00,10.681,10.728,10.592,10.728,550000.0
2008-09-16 07:57:00,10.634,10.68,10.609,10.619,350000.0
2008-09-16 07:59:00,10.643,10.706,10.598,10.617,450000.0
2008-09-16 08:00:00,10.605,10.76,10.605,10.67,350000.0
2008-09-16 08:01:00,10.609,10.718,10.609,10.718,350000.0
2008-09-16 08:02:00,10.699,10.706,10.582,10.596,350000.0
2008-09-16 08:03:00,10.676,10.716,10.581,10.624,450000.0
2008-09-16 08:04:00,10.694,10.694,10.592,10.616,350000.0
2008-09-16 08:05:00,10.63,10.694,10.574,10.628,400000.0
2008-09-16 08:06:00,10.699,10.762,10.688,10.725,400000.0
2008-09-16 08:07:00,10.709,10.755,10.643,10.693,450000.0
2008-09-16 08:08:00,10.652,10.753,10.617,10.722,400000.0
2008-09-16 08:09:00,10.721,10.722,10.607,10.626,400000.0
2008-09-16 08:10:00,10.69,10.714,10.588,10.671,400000.0
2008-09-16 08:11:00,10.699,10.715,10.604,10.663,400000.0
2008-09-16 08:12:00,10.671,10.688,10.61,10.653,400000.0
2008-09-16 08:13:00,10.597,10.714,10.597,10.655,350000.0
2008-09-16 08:14:00,10.687,10.697,10.57,10.686,400000.0
2008-09-16 08:15:00,10.664,10.68,10.565,10.565,400000.0
2008-09-16 08:16:00,10.684,10.684,10.54,10.54,350000.0
2008-09-16 08:17:00,10.686,10.714,10.606,10.688,500000.0
2008-09-16 08:18:00,10.711,10.737,10.597,10.684,500000.0
2008-09-16 08:19:00,10.683,10.716,10.61,10.638,400000.0
2008-09-16 08:20:00,10.593,10.693,10.558,10.675,400000.0
2008-09-16 08:21:00,10.676,10.699,10.548,10.699,400000.0
2008-09-16 08:22:00,10.645,10.707,10.611,10.707,550000.0
2008-09-16 08:23:00,10.616,10.727,10.585,10.671,350000.0
2008-09-16 08:24:00,10.619,10.687,10.608,10.608,350000.0
2008-09-16 08:25:00,10.675,10.704,10.601,10.613,400000.0
2008-09-16 08:26:00,10.669,10.669,10.558,10.593,500000.0
2008-09-16 08:27:00,10.615,10.696,10.602,10.67,400000.0
2008-09-16 08:28:00,10.638,10.663,10.589,10.616,450000.0
2008-09-16 08:29:00,10.625,10.7,10.621,10.621,400000.0
2008-09-16 08:30:00,10.566,10.684,10.539,10.684,500000.0
2008-09-16 08:31:00,10.696,10.74,10.649,10.65,450000.0
2008-09-16 08:32:00,10.613,10.713,10.581,10.713,400000.0
2008-09-16 08:33:00,10.585,10.713,10.585,10.67,450000.0
2008-09-16 08:34:00,10.671,10.721,10.571,10.721,450000.0
2008-09-16 08:35:00,10.687,10.732,10.59,10.698,550000.0
2008-09-16 08:36:00,10.566,10.627,10.561,10.561,350000.0
2008-09-16 08:37:00,10.623,10.729,10.61,10.646,350000.0
2008-09-16 08:38:00,10.726,10.746,10.634,10.66,400000.0
2008-09-16 08:39:00,10.636,10.749,10.63,10.694,500000.0
2008-09-16 08:40:00,10.721,10.721,10.595,10.705,350000.0
2008-09-16 08:41:00,10.575,10.674,10.575,10.674,500000.0
2008-09-16 08:42:00,10.68,10.695,10.569,10.664,350000.0
2008-09-16 08:43:00,10.605,10.687,10.605,10.662,350000.0
2008-09-16 08:44:00,10.699,10.742,10.589,10.689,550000.0
2008-09-16 08:45:00,10.688,10.738,10.628,10.65,350000.0
2008-09-16 08:46:00,10.642,10.699,10.619,10.623,550000.0
2008-09-16 08:47:00,10.616,10.699,10.56,10.699,550000.0
2008-09-16 08:48:00,10.701,10.701,10.555,10.627,550000.0
2008-09-16 08:49:00,10.696,10.701,10.63,10.683,500000.0
2008-09-16 08:50:00,10.654,10.72,10.62,10.62,550000.0
2008-09-16 08:51:00,10.642,10.717,10.64,10.699,450000.0
2008-09-16 08:52:00,10.713,10.722,10.654,10.714,350000.0
2008-09-16 08:53:00,10.62,10.697,10.572,10.697,400000.0
2008-09-16 08:54:00,10.721,10.738,10.593,10.665,400000.0
2008-09-16 08:55:00,10.711,10.716,10.618,10.618,450000.0
2008-09-16 08:56:00,10.689,10.774,10.648,10.648,450000.0
2008-09-16 08:57:00,10.716,10.759,10.675,10.675,350000.0
2008-09-16 08:58:00,10.663,10.7,10.605,10.64,500000.0
2008-09-16 08:59:00,10.718,10.725,10.652,10.69,400000.0
2008-09-16 09:00:00,10.701,10.718,10.607,10.681,1500000.0
2008-09-16 09:01:00,10.694,10.737,10.645,10.687,1250000.0
2008-09-16 09:02:00,10.684,10.719,10.606,10.606,350000.0
2008-09-16 09:03:00,10.656,10.688,10.575,10.688,350000.0
2008-09-16 09:04:00,10.672,10.729,10.629,10.641,450000.0
2008-09-16 09:05:00,10.655,10.706,10.564,10.675,400000.0
2008-09-16 09:06:00,10.693,10.759,10.621,10.65,450000.0
2008-09-16 09:07:00,10.694,10.722,10.629,10.629,350000.0
2008-09-16 09:08:00,10.683,10.74,10.595,10.69,550000.0
2008-09-16 09:09:00,10.729,10.798,10.638,10.638,350000.0
2008-09-16 09:10:00,10.636,10.706,10.586,10.659,450000.0
2008-09-16 09:11:00,10.697,10.73,10.64,10.709,1900000.0
2008-09-16 09:12:00,10.661,10.749,10.612,10.689,550000.0
2008-09-16 09:13:00,10.701,10.751,10.602,10.725,550000.0
2008-09-16 09:14:00,10.613,10.737,10.613,10.705,400000.0
2008-09-16 09:15:00,10.761,10.779,10.669,10.696,500000.0
2008-09-16 09:16:00,10.665,10.729,10.612,10.729,500000.0
2008-09-16 09:17:00,10.705,10.772,10.621,10.718,550000.0
2008-09-16 09:18:00,10.748,10.75,10.607,10.694,500000.0
2008-09-16 09:19:00,10.728,10.738,10.622,10.631,500000.0
2008-09-16 09:20:00,10.664,10.724,10.623,10.683,350000.0
2008-09-16 09:21:00,10.701,10.701,10.622,10.622,450000.0
2008-09-16 09:22:00,10.718,10.722,10.62,10.642,400000.0
2008-09-16 09:23:00,10.706,10.731,10.627,10.731,400000.0
2008-09-16 09:24:00,10.655,10.725,10.651,10.651,350000.0
2008-09-16 09:25:00,10.681,10.714,10.604,10.66,350000.0
2008-09-16 09:26:00,10.659,10.715,10.619,10.715,350000.0
2008-09-16 09:27:00,10.715,10.751,10.61,10.668,550000.0
2008-09-16 09:28:00,10.663,10.755,10.654,10.67,1550000.0
2008-09-16 09:29:00,10.63,10.738,10.63,10.675,400000.0
2008-09-16 09:30:00,10.685,10.766,10.608,10.644,450000.0
2008-09-16 09:31:00,10.721,10.721,10.649,10.649,350000.0
2008-09-16 09:32:00,10.606,10.731,10.578,10.623,350000.0
2008-09-16 09:33:00,10.654,10.747,10.596,10.615,350000.0
2008-09-16 09:34:00,10.611,10.739,10.594,10.594,1950000.0
2008-09-16 09:35:00,10.736,10.736,10.636,10.659,350000.0
2008-09-16 09:36:00,10.713,10.713,10.576,10.627,550000.0
2008-09-16 09:37:00,10.696,10.717,10.57,10.693,450000.0
2008-09-16 09:38:00,10.678,10.745,10.649,10.696,550000.0
2008-09-16 09:39:00,10.676,10.745,10.633,10.633,550000.0
2008-09-16 09:40:00,10.714,10.749,10.62,10.749,500000.0
2008-09-16 09:41:00,10.681,10.758,10.619,10.619,450000.0
2008-09-16 09:43:00,10.682,10.747,10.616,10.733,550000.0
2008-09-16 09:44:00,10.64,10.739,10.64,10.739,450000.0
2008-09-16 09:45:00,10.704,10.753,10.621,10.704,350000.0
2008-09-16 09:46:00,10.703,10.725,10.61,10.622,450000.0
2008-09-16 09:48:00,10.706,10.732,10.608,10.633,450000.0
2008-09-16 09:50:00,10.674,10.771,10.623,10.677,350000.0
2008-09-16 09:51:00,10.711,10.726,10.608,10.705,400000.0
2008-09-16 09:53:00,10.673,10.717,10.643,10.71,400000.0
2008-09-16 09:54:00,10.64,10.717,10.577,10.684,750000.0
2008-09-16 09:55:00,10.647,10.73,10.635,10.73,550000.0
2008-09-16 09:56:00,10.681,10.736,10.629,10.7,450000.0
2008-09-16 09:57:00,10.658,10.738,10.617,10.705,450000.0
2008-09-16 09:58:00,10.664,10.72,10.649,10.65,400000.0
2008-09-16 09:59:00,10.611,10.743,10.611,10.707,400000.0
2008-09-16 10:00:00,10.74,10.74,10.615,10.63,350000.0
2008-09-16 10:01:00,10.622,10.709,10.612,10.692,500000.0
2008-09-16 10:02:00,10.708,10.717,10.628,10.628,400000.0
2008-09-16 10:03:00,10.716,10.784,10.652,10.671,500000.0
2008-09-16 10:04:00,10.695,10.758,10.66,10.7,550000.0
2008-09-16 10:05:00,10.677,10.773,10.654,10.693,350000.0
2008-09-16 10:06:00,10.64,10.726,10.634,10.655,500000.0
2008-09-16 10:07:00,10.718,10.718,10.645,10.658,400000.0
2008-09-16 10:08:00,10.673,10.71,10.587,10.655,550000.0
2008-09-16 10:09:00,10.565,10.691,10.556,10.603,350000.0
2008-09-16 10:10:00,10.637,10.697,10.54,10.54,650000.0
2008-09-16 10:11:00,10.689,10.689,10.546,10.653,400000.0
2008-09-16 10:12:00,10.663,10.663,10.538,10.571,550000.0
2008-09-16 10:13:00,10.557,10.642,10.542,10.618,350000.0
2008-09-16 10:14:00,10.635,10.725,10.631,10.638,550000.0
2008-09-16 10:15:00,10.651,10.709,10.595,10.629,350000.0
2008-09-16 10:16:00,10.619,10.729,10.591,10.597,550000.0
2008-09-16 10:17:00,10.73,10.73,10.611,10.611,500000.0
2008-09-16 10:18:00,10.723,10.738,10.616,10.651,550000.0
2008-09-16 10:19:00,10.738,10.738,10.615,10.734,550000.0
2008-09-16 10:20:00,10.636,10.716,10.591,10.704,350000.0
2008-09-16 10:21:00,10.697,10.708,10.6,10.681,350000.0
2008-09-16 10:22:00,10.698,10.758,10.654,10.753,500000.0
2008-09-16 10:23:00,10.742,10.753,10.604,10.753,400000.0
2008-09-16 10:24:00,10.703,10.791,10.612,10.732,500000.0
2008-09-16 10:25:00,10.71,10.717,10.607,10.63,500000.0
2008-09-16 10:26:00,10.65,10.772,10.592,10.768,350000.0
2008-09-16 10:27:00,10.715,10.765,10.641,10.641,400000.0
2008-09-16 10:28:00,10.736,10.802,10.666,10.71,600000.0
2008-09-16 10:29:00,10.732,10.788,10.647,10.714,350000.0
2008-09-16 10:30:00,10.754,10.754,10.668,10.671,400000.0
2008-09-16 10:31:00,10.758,10.758,10.632,10.68,550000.0
2008-09-16 10:32:00,10.705,10.747,10.624,10.742,650000.0
2008-09-16 10:33:00,10.655,10.769,10.644,10.644,450000.0
2008-09-16 10:34:00,10.668,10.751,10.604,10.656,450000.0
2008-09-16 10:35:00,10.701,10.728,10.616,10.616,450000.0
2008-09-16 10:36:00,10.615,10.703,10.614,10.703,550000.0
2008-09-16 10:37:00,10.662,10.756,10.638,10.728,400000.0
2008-09-16 10:38:00,10.746,10.766,10.627,10.653,550000.0
2008-09-16 10:39:00,10.657,10.759,10.635,10.759,350000.0
2008-09-16 10:40:00,10.682,10.756,10.583,10.703,550000.0
2008-09-16 10:41:00,10.766,10.766,10.599,10.672,400000.0
2008-09-16 10:42:00,10.68,10.75,10.623,10.676,400000.0
2008-09-16 10:43:00,10.72,10.754,10.619,10.754,450000.0
2008-09-16 10:44:00,10.655,10.764,10.648,10.704,350000.0
2008-09-16 10:45:00,10.651,10.714,10.651,10.695,350000.0
2008-09-16 10:46:00,10.683,10.826,10.683,10.694,600000.0
2008-09-16 10:47:00,10.783,10.783,10.693,10.704,400000.0
2008-09-16 10:48:00,10.736,10.818,10.679,10.679,550000.0
2008-09-16 10:49:00,10.743,10.815,10.699,10.767,500000.0
2008-09-16 10:50:00,10.79,10.79,10.638,10.66,450000.0
2008-09-16 10:51:00,10.722,10.825,10.702,10.825,350000.0
2008-09-16 10:52:00,10.712,10.828,10.7,10.731,550000.0
2008-09-16 10:53:00,10.808,10.812,10.74,10.801,350000.0
2008-09-16 10:54:00,10.782,10.835,10.678,10.829,400000.0
2008-09-16 10:55:00,10.735,10.831,10.687,10.725,350000.0
2008-09-16 10:56:00,10.738,10.775,10.695,10.742,450000.0
2008-09-16 10:57:00,10.758,10.803,10.714,10.714,400000.0
2008-09-16 10:58:00,10.783,10.836,10.717,10.831,450000.0
2008-09-16 10:59:00,10.834,10.852,10.687,10.732,350000.0
2008-09-16 11:00:00,10.776,10.895,10.776,10.801,400000.0
2008-09-16 11:01:00,10.743,10.87,10.743,10.814,550000.0
2008-09-16 11:02:00,10.846,10.854,10.72,10.779,350000.0
2008-09-16 11:03:00,10.736,10.847,10.736,10.753,400000.0
2008-09-16 11:04:00,10.84,10.869,10.734,10.855,500000.0
2008-09-16 11:05:00,10.785,10.824,10.715,10.793,400000.0
2008-09-16 11:06:00,10.745,10.809,10.714,10.797,400000.0
2008-09-16 11:07:00,10.798,10.798,10.665,10.673,400000.0
2008-09-16 11:08:00,10.705,10.882,10.703,10.761,500000.0
2008-09-16 11:09:00,10.851,10.851,10.699,10.821,500000.0
2008-09-16 11:10:00,10.712,10.839,10.712,10.783,450000.0
2008-09-16 11:11:00,10.729,10.83,10.707,10.83,400000.0
2008-09-16 11:12:00,10.735,10.853,10.706,10.726,600000.0
2008-09-16 11:13:00,10.803,10.856,10.766,10.791,500000.0
2008-09-16 11:14:00,10.828,10.83,10.71,10.74,350000.0
2008-09-16 11:15:00,10.792,10.835,10.741,10.823,400000.0
2008-09-16 11:16:00,10.845,10.859,10.708,10.803,550000.0
2008-09-16 11:17:00,10.87,10.872,10.736,10.835,700000.0
2008-09-16 11:18:00,10.835,10.835,10.716,10.768,400000.0
2008-09-16 11:19:00,10.794,10.831,10.754,10.765,450000.0
2008-09-16 11:20:00,10.855,10.858,10.778,10.858,500000.0
2008-09-16 11:21:00,10.747,10.877,10.733,10.733,450000.0
2008-09-16 11:22:00,10.81,10.879,10.757,10.836,500000.0
2008-09-16 11:23:00,10.797,10.912,10.795,10.853,400000.0
2008-09-16 11:24:00,10.789,10.846,10.779,10.781,400000.0
2008-09-16 11:25:00,10.782,10.891,10.782,10.891,350000.0
2008-09-16 11:26:00,10.797,10.902,10.766,10.78,550000.0
2008-09-16 11:27:00,10.886,10.9,10.761,10.876,450000.0
2008-09-16 11:28:00,10.758,10.862,10.746,10.855,500000.0
2008-09-16 11:29:00,10.777,10.888,10.751,10.884,600000.0
2008-09-16 11:30:00,10.802,10.879,10.779,10.8,400000.0
2008-09-16 11:31:00,10.84,10.855,10.737,10.855,550000.0
2008-09-16 11:32:00,10.9,10.9,10.79,10.857,650000.0
2008-09-16 11:33:00,10.765,10.911,10.765,10.869,550000.0
2008-09-16 11:34:00,10.815,10.887,10.762,10.873,450000.0
2008-09-16 11:35:00,10.857,10.865,10.781,10.861,400000.0
2008-09-16 11:36:00,10.795,10.902,10.789,10.789,400000.0
2008-09-16 11:37:00,10.809,10.863,10.768,10.863,450000.0
2008-09-16 11:38:00,10.762,10.891,10.762,10.779,400000.0
2008-09-16 11:39:00,10.928,10.941,10.803,10.899,550000.0
2008-09-16 11:40:00,10.903,10.906,10.798,10.798,500000.0
2008-09-16 11:41:00,10.851,10.879,10.733,10.879,400000.0
2008-09-16 11:42:00,10.776,10.894,10.776,10.883,350000.0
2008-09-16 11:43:00,10.876,10.904,10.782,10.83,550000.0
2008-09-16 11:44:00,10.859,10.888,10.757,10.842,550000.0
2008-09-16 11:45:00,10.828,10.911,10.802,10.87,350000.0
2008-09-16 11:46:00,10.856,10.892,10.796,10.817,350000.0
2008-09-16 11:47:00,10.899,10.899,10.77,10.788,400000.0
2008-09-16 11:48:00,10.834,10.898,10.795,10.808,550000.0
2008-09-16 11:49:00,10.87,10.91,10.767,10.878,400000.0
2008-09-16 11:50:00,10.881,10.883,10.766,10.78,350000.0
2008-09-16 11:51:00,10.835,10.923,10.78,10.78,450000.0
2008-09-16 11:52:00,10.811,10.922,10.811,10.922,500000.0
2008-09-16 11:53:00,10.801,10.849,10.766,10.766,500000.0
2008-09-16 11:54:00,10.761,10.916,10.761,10.883,650000.0
2008-09-16 11:55:00,10.882,10.898,10.754,10.754,400000.0
2008-09-16 11:56:00,10.788,10.86,10.755,10.809,400000.0
2008-09-16 11:57:00,10.837,10.889,10.745,10.751,550000.0
2008-09-16 11:58:00,10.876,10.907,10.781,10.866,450000.0
2008-09-16 11:59:00,10.87,10.884,10.739,10.739,550000.0
2008-09-16 12:00:00,10.809,10.898,10.776,10.898,450000.0
2008-09-16 12:01:00,10.903,10.903,10.789,10.889,500000.0
2008-09-16 12:02:00,10.903,10.903,10.791,10.818,500000.0
2008-09-16 12:03:00,10.755,10.896,10.755,10.896,450000.0
2008-09-16 12:04:00,10.825,10.944,10.738,10.77,550000.0
2008-09-16 12:05:00,10.851,10.969,10.786,10.893,450000.0
2008-09-16 12:06:00,10.876,10.902,10.795,10.803,400000.0
2008-09-16 12:07:00,10.785,10.917,10.781,10.781,350000.0
2008-09-16 12:08:00,10.901,10.916,10.784,10.784,500000.0
2008-09-16 12:09:00,10.822,10.953,10.822,10.921,550000.0
2008-09-16 12:10:00,10.932,10.932,10.871,10.886,350000.0
2008-09-16 12:11:00,10.783,10.867,10.779,10.811,350000.0
2008-09-16 12:12:00,10.769,10.908,10.769,10.847,550000.0
2008-09-16 12:13:00,10.89,10.893,10.773,10.885,350000.0
2008-09-16 12:14:00,10.793,10.856,10.747,10.773,450000.0
2008-09-16 12:15:00,10.889,10.893,10.793,10.879,350000.0
2008-09-16 12:16:00,10.815,10.849,10.736,10.849,500000.0
2008-09-16 12:17:00,10.88,10.895,10.75,10.785,400000.0
2008-09-16 12:18:00,10.8,10.905,10.762,10.841,350000.0
2008-09-16 12:19:00,10.821,10.92,10.762,10.762,550000.0
2008-09-16 12:20:00,10.889,10.889,10.787,10.788,350000.0
2008-09-16 12:21:00,10.816,10.897,10.816,10.822,450000.0
2008-09-16 12:22:00,10.864,10.891,10.761,10.838,450000.0
2008-09-16 12:23:00,10.881,10.881,10.766,10.835,550000.0
2008-09-16 12:24:00,10.826,10.896,10.777,10.868,500000.0
2008-09-16 12:25:00,10.854,10.874,10.789,10.789,450000.0
2008-09-16 12:26:00,10.838,10.858,10.796,10.828,350000.0
2008-09-16 12:27:00,10.862,10.989,10.8,10.906,500000.0
2008-09-16 12:28:00,10.738,10.841,10.729,10.742,350000.0
2008-09-16 12:29:00,10.848,10.915,10.791,10.829,400000.0
2008-09-16 12:30:00,10.822,10.886,10.778,10.886,400000.0
2008-09-16 12:31:00,10.836,10.863,10.811,10.847,350000.0
2008-09-16 12:32:00,10.78,10.905,10.78,10.854,450000.0
2008-09-16 12:33:00,10.746,10.86,10.746,10.838,450000.0
2008-09-16 12:34:00,10.801,10.879,10.766,10.847,350000.0
2008-09-16 12:36:00,10.856,10.866,10.753,10.83,550000.0
2008-09-16 12:37:00,10.898,10.904,10.796,10.863,400000.0
2008-09-16 12:38:00,10.808,10.914,10.808,10.914,400000.0
2008-09-16 12:39:00,10.779,10.871,10.764,10.812,550000.0
2008-09-16 12:40:00,10.749,10.888,10.749,10.777,450000.0
2008-09-16 12:41:00,10.846,10.852,10.725,10.826,450000.0
2008-09-16 12:42:00,10.827,10.861,10.719,10.719,500000.0
2008-09-16 12:43:00,10.854,10.854,10.704,10.704,350000.0
2008-09-16 12:44:00,10.743,10.838,10.743,10.774,350000.0
2008-09-16 12:45:00,10.762,10.909,10.762,10.851,400000.0
2008-09-16 12:46:00,10.705,10.824,10.705,10.764,400000.0
2008-09-16 12:47:00,10.819,10.819,10.755,10.767,350000.0
2008-09-16 12:48:00,10.8,10.833,10.729,10.802,500000.0
2008-09-16 12:49:00,10.791,10.88,10.753,10.784,400000.0
2008-09-16 12:50:00,10.767,10.86,10.726,10.829,450000.0
2008-09-16 12:51:00,10.785,10.835,10.706,10.706,450000.0
2008-09-16 12:52:00,10.827,10.856,10.734,10.734,350000.0
2008-09-16 12:53:00,10.774,10.85,10.736,10.85,400000.0
2008-09-16 12:54:00,10.795,10.874,10.747,10.841,400000.0
2008-09-16 12:55:00,10.827,10.867,10.723,10.796,400000.0
2008-09-16 12:56:00,10.866,10.866,10.735,10.864,450000.0
2008-09-16 12:57:00,10.802,10.837,10.726,10.795,400000.0
2008-09-16 12:58:00,10.745,10.834,10.694,10.834,400000.0
2008-09-16 12:59:00,10.746,10.854,10.746,10.766,350000.0
2008-09-16 13:00:00,10.716,10.838,10.697,10.73,550000.0
2008-09-16 13:01:00,10.801,10.801,10.693,10.795,400000.0
2008-09-16 13:02:00,10.841,10.841,10.752,10.795,500000.0
2008-09-16 13:03:00,10.794,10.794,10.664,10.78,350000.0
2008-09-16 13:04:00,10.748,10.779,10.668,10.767,450000.0
2008-09-16 13:05:00,10.753,10.836,10.711,10.791,400000.0
2008-09-16 13:06:00,10.811,10.811,10.671,10.738,450000.0
2008-09-16 13:07:00,10.734,10.835,10.697,10.835,450000.0
2008-09-16 13:08:00,10.783,10.845,10.711,10.829,350000.0
2008-09-16 13:09:00,10.805,10.835,10.699,10.747,400000.0
2008-09-16 13:10:00,10.661,10.799,10.646,10.796,500000.0
2008-09-16 13:11:00,10.807,10.817,10.709,10.766,400000.0
2008-09-16 13:12:00,10.785,10.798,10.664,10.753,350000.0
2008-09-16 13:13:00,10.738,10.829,10.691,10.813,550000.0
2008-09-16 13:14:00,10.683,10.875,10.683,10.817,400000.0
2008-09-16 13:15:00,10.786,10.79,10.711,10.718,450000.0
2008-09-16 13:16:00,10.834,10.838,10.699,10.811,500000.0
2008-09-16 13:18:00,10.83,10.83,10.718,10.764,350000.0
2008-09-16 13:19:00,10.837,10.85,10.719,10.743,700000.0
2008-09-16 13:20:00,10.806,10.873,10.733,10.773,800000.0
2008-09-16 13:21:00,10.775,10.861,10.742,10.838,400000.0
2008-09-16 13:22:00,10.725,10.861,10.725,10.755,550000.0
2008-09-16 13:23:00,10.859,10.89,10.788,10.813,450000.0
2008-09-16 13:24:00,10.8,10.871,10.8,10.871,350000.0
2008-09-16 13:25:00,10.761,10.88,10.757,10.849,450000.0
2008-09-16 13:26:00,10.867,10.867,10.808,10.808,400000.0
2008-09-16 13:27:00,10.756,10.909,10.756,10.762,500000.0
2008-09-16 13:28:00,10.874,10.921,10.792,10.792,400000.0
2008-09-16 13:29:00,10.875,10.896,10.762,10.867,400000.0
2008-09-16 13:30:00,10.811,10.919,10.811,10.903,450000.0
2008-09-16 13:31:00,10.881,10.906,10.783,10.881,550000.0
2008-09-16 13:32:00,10.893,10.893,10.792,10.844,400000.0
2008-09-16 13:33:00,10.866,10.944,10.803,10.86,350000.0
2008-09-16 13:34:00,10.783,10.933,10.783,10.924,700000.0
2008-09-16 13:35:00,10.859,10.929,10.832,10.851,550000.0
2008-09-16 13:36:00,10.833,10.93,10.8,10.93,650000.0
2008-09-16 13:37:00,10.852,10.927,10.795,10.795,400000.0
2008-09-16 13:38:00,10.789,10.923,10.789,10.918,350000.0
2008-09-16 13:39:00,10.835,10.97,10.83,10.867,600000.0
2008-09-16 13:40:00,10.922,10.94,10.795,10.923,500000.0
2008-09-16 13:41:00,10.843,10.945,10.832,10.836,400000.0
2008-09-16 13:42:00,10.825,10.906,10.807,10.807,350000.0
2008-09-16 13:43:00,10.936,10.953,10.819,10.846,750000.0
2008-09-16 13:44:00,10.787,10.904,10.779,10.791,450000.0
2008-09-16 13:45:00,10.831,10.952,10.813,10.905,350000.0
2008-09-16 13:46:00,10.877,10.915,10.79,10.905,350000.0
2008-09-16 13:47:00,10.919,10.919,10.79,10.887,400000.0
2008-09-16 13:48:00,10.911,10.915,10.86,10.915,350000.0
2008-09-16 13:49:00,10.859,10.929,10.823,10.823,350000.0
2008-09-16 13:50:00,10.832,10.929,10.81,10.81,550000.0
2008-09-16 13:51:00,10.826,10.928,10.773,10.773,350000.0
2008-09-16 13:52:00,10.895,10.919,10.85,10.85,400000.0
2008-09-16 13:53:00,10.947,10.947,10.815,10.901,400000.0
2008-09-16 13:54:00,10.865,10.944,10.806,10.929,400000.0
2008-09-16 13:55:00,10.957,10.967,10.856,10.856,350000.0
2008-09-16 13:56:00,10.877,10.944,10.821,10.926,400000.0
2008-09-16 13:57:00,10.945,10.945,10.769,10.852,400000.0
2008-09-16 13:58:00,10.903,10.947,10.806,10.844,550000.0
2008-09-16 13:59:00,10.942,10.942,10.832,10.932,350000.0
2008-09-16 14:00:00,10.858,10.964,10.858,10.941,450000.0
2008-09-16 14:01:00,10.952,10.952,10.858,10.945,400000.0
2008-09-16 14:02:00,10.94,10.94,10.81,10.93,350000.0
2008-09-16 14:03:00,10.877,10.964,10.877,10.947,350000.0
2008-09-16 14:04:00,10.949,10.992,10.843,10.948,450000.0
2008-09-16 14:05:00,11.015,11.036,10.889,11.036,400000.0
2008-09-16 14:06:00,10.937,11.007,10.903,10.916,450000.0
2008-09-16 14:07:00,11.02,11.02,10.865,10.998,350000.0
2008-09-16 14:08:00,10.934,11.025,10.871,10.976,400000.0
2008-09-16 14:09:00,11.004,11.014,10.862,10.955,400000.0
2008-09-16 14:10:00,10.912,11.008,10.848,11.008,400000.0
2008-09-16 14:11:00,10.996,10.996,10.855,10.902,500000.0
2008-09-16 14:12:00,10.887,10.968,10.887,10.931,350000.0
2008-09-16 14:13:00,10.954,11.085,10.954,11.007,450000.0
2008-09-16 14:14:00,10.979,11.069,10.979,11.034,350000.0
2008-09-16 14:15:00,11.082,11.094,10.965,11.022,350000.0
2008-09-16 14:16:00,11.074,11.089,10.951,11.079,500000.0
2008-09-16 14:17:00,11.038,11.123,10.995,11.055,400000.0
2008-09-16 14:18:00,11.022,11.075,10.965,11.05,400000.0
2008-09-16 14:19:00,11.149,11.208,11.023,11.036,700000.0
2008-09-16 14:20:00,11.117,11.134,11.03,11.094,500000.0
2008-09-16 14:21:00,11.124,11.124,10.999,11.048,400000.0
2008-09-16 14:22:00,11.071,11.071,10.972,11.066,400000.0
2008-09-16 14:23:00,11.053,11.097,10.979,10.995,450000.0
2008-09-16 14:24:00,11.017,11.083,10.932,11.009,400000.0
2008-09-16 14:25:00,10.875,10.973,10.832,10.832,350000.0
2008-09-16 14:26:00,10.957,11.037,10.854,10.972,500000.0
2008-09-16 14:27:00,10.845,10.951,10.825,10.913,550000.0
2008-09-16 14:28:00,10.92,10.92,10.792,10.792,450000.0
2008-09-16 14:29:00,10.772,10.874,10.772,10.785,550000.0
2008-09-16 14:30:00,10.861,10.904,10.768,10.768,350000.0
2008-09-16 14:31:00,10.927,10.927,10.779,10.866,400000.0
2008-09-16 14:32:00,10.821,10.945,10.821,10.91,550000.0
2008-09-16 14:33:00,10.867,10.932,10.764,10.811,650000.0
2008-09-16 14:34:00,10.944,10.944,10.859,10.935,350000.0
2008-09-16 14:35:00,10.891,10.918,10.8,10.907,350000.0
2008-09-16 14:36:00,10.904,10.926,10.781,10.853,400000.0
2008-09-16 14:37:00,10.811,10.891,10.772,10.891,400000.0
2008-09-16 14:38:00,10.898,10.91,10.755,10.787,500000.0
2008-09-16 14:39:00,10.789,10.789,10.637,10.637,500000.0
2008-09-16 14:40:00,10.613,10.702,10.561,10.702,400000.0
2008-09-16 14:41:00,10.728,10.732,10.668,10.723,350000.0
2008-09-16 14:42:00,10.713,10.731,10.625,10.653,500000.0
2008-09-16 14:43:00,10.736,10.794,10.63,10.794,350000.0
2008-09-16 14:44:00,10.691,10.834,10.691,10.722,350000.0
2008-09-16 14:45:00,10.811,10.811,10.741,10.741,400000.0
2008-09-16 14:46:00,10.809,10.809,10.679,10.682,450000.0
2008-09-16 14:47:00,10.74,10.792,10.65,10.75,550000.0
2008-09-16 14:48:00,10.8,10.8,10.664,10.664,400000.0
2008-09-16 14:49:00,10.749,10.766,10.688,10.688,400000.0
2008-09-16 14:50:00,10.759,10.773,10.651,10.705,500000.0
2008-09-16 14:51:00,10.661,10.782,10.661,10.686,400000.0
2008-09-16 14:52:00,10.73,10.815,10.685,10.719,500000.0
2008-09-16 14:53:00,10.749,10.817,10.677,10.817,450000.0
2008-09-16 14:54:00,10.797,10.803,10.655,10.655,550000.0
2008-09-16 14:55:00,10.746,10.793,10.644,10.745,400000.0
2008-09-16 14:56:00,10.735,10.778,10.691,10.708,450000.0
2008-09-16 14:57:00,10.688,10.758,10.645,10.645,400000.0
2008-09-16 14:58:00,10.679,10.754,10.671,10.701,450000.0
2008-09-16 14:59:00,10.716,10.738,10.634,10.702,350000.0
2008-09-16 15:00:00,10.609,10.714,10.565,10.687,350000.0
2008-09-16 15:01:00,10.693,10.693,10.542,10.594,450000.0
2008-09-16 15:02:00,10.595,10.658,10.486,10.577,400000.0
2008-09-16 15:03:00,10.567,10.587,10.447,10.447,500000.0
2008-09-16 15:04:00,10.438,10.438,10.346,10.346,350000.0
2008-09-16 15:05:00,10.441,10.504,10.374,10.426,550000.0
2008-09-16 15:06:00,10.467,10.482,10.373,10.395,500000.0
2008-09-16 15:07:00,10.498,10.588,10.484,10.494,500000.0
2008-09-16 15:08:00,10.426,10.537,10.421,10.449,350000.0
2008-09-16 15:09:00,10.426,10.537,10.386,10.432,450000.0
2008-09-16 15:10:00,10.384,10.536,10.372,10.444,500000.0
2008-09-16 15:11:00,10.454,10.487,10.356,10.356,400000.0
2008-09-16 15:12:00,10.487,10.487,10.338,10.383,500000.0
2008-09-16 15:13:00,10.389,10.468,10.389,10.454,350000.0
2008-09-16 15:14:00,10.489,10.523,10.364,10.471,400000.0
2008-09-16 15:15:00,10.396,10.558,10.373,10.427,500000.0
2008-09-16 15:16:00,10.466,10.49,10.411,10.46,500000.0
2008-09-16 15:17:00,10.437,10.469,10.35,10.386,550000.0
2008-09-16 15:18:00,10.433,10.495,10.349,10.495,400000.0
2008-09-16 15:19:00,10.429,10.511,10.382,10.504,350000.0
2008-09-16 15:20:00,10.362,10.484,10.342,10.342,550000.0
2008-09-16 15:21:00,10.376,10.486,10.365,10.365,350000.0
2008-09-16 15:22:00,10.479,10.483,10.43,10.476,400000.0
2008-09-16 15:23:00,10.449,10.449,10.374,10.445,350000.0
2008-09-16 15:24:00,10.431,10.503,10.355,10.462,500000.0
2008-09-16 15:25:00,10.451,10.502,10.422,10.422,350000.0
2008-09-16 15:26:00,10.493,10.53,10.404,10.418,550000.0
2008-09-16 15:27:00,10.533,10.555,10.458,10.5,400000.0
2008-09-16 15:28:00,10.53,10.571,10.442,10.442,450000.0
2008-09-16 15:29:00,10.532,10.58,10.442,10.493,500000.0
2008-09-16 15:30:00,10.47,10.598,10.47,10.497,350000.0
2008-09-16 15:31:00,10.462,10.567,10.449,10.449,550000.0
2008-09-16 15:32:00,10.545,10.59,10.422,10.509,350000.0
2008-09-16 15:33:00,10.432,10.553,10.411,10.524,350000.0
2008-09-16 15:34:00,10.436,10.548,10.436,10.538,350000.0
2008-09-16 15:35:00,10.509,10.582,10.445,10.544,600000.0
2008-09-16 15:36:00,10.453,10.545,10.453,10.461,400000.0
2008-09-16 15:37:00,10.538,10.584,10.456,10.533,550000.0
2008-09-16 15:38:00,10.558,10.558,10.472,10.538,350000.0
2008-09-16 15:39:00,10.473,10.568,10.449,10.459,550000.0
2008-09-16 15:40:00,10.508,10.566,10.451,10.488,500000.0
2008-09-16 15:41:00,10.552,10.564,10.452,10.524,450000.0
2008-09-16 15:42:00,10.532,10.598,10.457,10.464,400000.0
2008-09-16 15:43:00,10.474,10.569,10.474,10.483,350000.0
2008-09-16 15:44:00,10.467,10.591,10.467,10.541,450000.0
2008-09-16 15:45:00,10.589,10.589,10.443,10.513,350000.0
2008-09-16 15:46:00,10.588,10.588,10.45,10.563,500000.0
2008-09-16 15:47:00,10.504,10.587,10.461,10.461,350000.0
2008-09-16 15:48:00,10.503,10.617,10.497,10.497,550000.0
2008-09-16 15:49:00,10.546,10.6,10.502,10.575,400000.0
2008-09-16 15:50:00,10.542,10.584,10.496,10.496,350000.0
2008-09-16 15:51:00,10.592,10.592,10.479,10.584,450000.0
2008-09-16 15:52:00,10.582,10.61,10.458,10.503,450000.0
2008-09-16 15:53:00,10.485,10.554,10.439,10.439,450000.0
2008-09-16 15:54:00,10.446,10.559,10.446,10.536,350000.0
2008-09-16 15:55:00,10.432,10.563,10.432,10.492,400000.0
2008-09-16 15:56:00,10.461,10.529,10.434,10.44,550000.0
2008-09-16 15:57:00,10.455,10.514,10.405,10.469,350000.0
2008-09-16 15:58:00,10.388,10.504,10.369,10.444,750000.0
2008-09-16 15:59:00,10.484,10.494,10.381,10.484,550000.0
2008-09-16 16:00:00,10.38,10.503,10.38,10.4,350000.0
2008-09-16 16:01:00,10.52,10.52,10.382,10.382,350000.0
2008-09-16 16:02:00,10.507,10.507,10.37,10.451,550000.0
2008-09-16 16:03:00,10.441,10.511,10.433,10.485,350000.0
2008-09-16 16:04:00,10.518,10.532,10.396,10.475,350000.0
2008-09-16 16:05:00,10.438,10.529,10.379,10.529,400000.0
2008-09-16 16:06:00,10.566,10.566,10.428,10.531,500000.0
2008-09-16 16:07:00,10.548,10.596,10.444,10.444,500000.0
2008-09-16 16:08:00,10.539,10.571,10.479,10.481,550000.0
2008-09-16 16:09:00,10.58,10.58,10.448,10.51,350000.0
2008-09-16 16:10:00,10.54,10.599,10.428,10.528,350000.0
2008-09-16 16:11:00,10.56,10.568,10.446,10.504,400000.0
2008-09-16 16:12:00,10.515,10.591,10.424,10.534,400000.0
2008-09-16 16:13:00,10.467,10.568,10.447,10.526,400000.0
2008-09-16 16:14:00,10.451,10.535,10.428,10.535,400000.0
2008-09-16 16:15:00,10.489,10.558,10.445,10.445,500000.0
2008-09-16 16:16:00,10.58,10.587,10.483,10.587,350000.0
2008-09-16 16:17:00,10.423,10.571,10.423,10.534,500000.0
2008-09-16 16:18:00,10.567,10.609,10.534,10.547,350000.0
2008-09-16 16:19:00,10.523,10.613,10.515,10.515,550000.0
2008-09-16 16:20:00,10.48,10.604,10.48,10.544,400000.0
2008-09-16 16:21:00,10.435,10.591,10.435,10.492,500000.0
2008-09-16 16:22:00,10.582,10.618,10.486,10.518,350000.0
2008-09-16 16:23:00,10.438,10.611,10.438,10.57,550000.0
2008-09-16 16:24:00,10.497,10.583,10.468,10.468,350000.0
2008-09-16 16:25:00,10.584,10.584,10.442,10.516,450000.0
2008-09-16 16:26:00,10.508,10.599,10.483,10.54,500000.0
2008-09-16 16:27:00,10.494,10.587,10.464,10.479,400000.0
2008-09-16 16:28:00,10.521,10.607,10.494,10.521,450000.0
2008-09-16 16:29:00,10.506,10.583,10.473,10.473,450000.0
2008-09-16 16:30:00,10.587,10.619,10.517,10.517,500000.0
2008-09-16 16:31:00,10.563,10.571,10.479,10.497,350000.0
2008-09-16 16:32:00,10.608,10.608,10.471,10.471,500000.0
2008-09-16 16:33:00,10.56,10.603,10.463,10.511,400000.0
2008-09-16 16:34:00,10.587,10.587,10.435,10.475,400000.0
2008-09-16 16:35:00,10.484,10.587,10.484,10.49,450000.0
2008-09-16 16:36:00,10.469,10.598,10.464,10.521,500000.0
2008-09-16 16:37:00,10.495,10.596,10.482,10.508,350000.0
2008-09-16 16:38:00,10.597,10.597,10.506,10.506,550000.0
2008-09-16 16:39:00,10.594,10.594,10.469,10.469,400000.0
2008-09-16 16:40:00,10.618,10.618,10.458,10.5,550000.0
2008-09-16 16:41:00,10.595,10.596,10.488,10.512,550000.0
2008-09-16 16:42:00,10.581,10.581,10.48,10.48,500000.0
2008-09-16 16:43:00,10.493,10.613,10.469,10.514,350000.0
2008-09-16 16:44:00,10.477,10.603,10.477,10.507,350000.0
2008-09-16 16:45:00,10.531,10.622,10.452,10.5,550000.0
2008-09-16 16:46:00,10.62,10.633,10.509,10.569,500000.0
2008-09-16 16:47:00,10.601,10.608,10.494,10.542,450000.0
2008-09-16 16:48:00,10.581,10.603,10.481,10.549,350000.0
2008-09-16 16:49:00,10.453,10.599,10.453,10.487,400000.0
2008-09-16 16:50:00,10.536,10.557,10.438,10.557,500000.0
2008-09-16 16:51:00,10.475,10.523,10.409,10.522,400000.0
2008-09-16 16:52:00,10.489,10.59,10.443,10.476,450000.0
2008-09-16 16:53:00,10.455,10.571,10.429,10.463,550000.0
2008-09-16 16:54:00,10.426,10.541,10.391,10.538,550000.0
2008-09-16 16:55:00,10.504,10.532,10.435,10.518,600000.0
2008-09-16 16:56:00,10.511,10.526,10.397,10.435,550000.0
2008-09-16 16:57:00,10.474,10.501,10.359,10.423,350000.0
2008-09-16 16:58:00,10.489,10.527,10.39,10.413,550000.0
2008-09-16 16:59:00,10.436,10.526,10.38,10.441,350000.0
2008-09-16 17:00:00,10.362,10.507,10.362,10.499,450000.0
2008-09-16 17:01:00,10.531,10.531,10.414,10.512,350000.0
2008-09-16 17:02:00,10.467,10.497,10.362,10.384,350000.0
2008-09-16 17:03:00,10.528,10.553,10.487,10.5,450000.0
2008-09-16 17:04:00,10.439,10.559,10.439,10.519,400000.0
2008-09-16 17:05:00,10.462,10.562,10.458,10.562,550000.0
2008-09-16 17:06:00,10.484,10.594,10.484,10.487,350000.0
2008-09-16 17:07:00,10.479,10.574,10.426,10.557,350000.0
2008-09-16 17:08:00,10.55,10.585,10.491,10.567,550000.0
2008-09-16 17:09:00,10.478,10.576,10.478,10.539,450000.0
2008-09-16 17:10:00,10.566,10.571,10.433,10.525,500000.0
2008-09-16 17:11:00,10.542,10.542,10.431,10.521,450000.0
2008-09-16 17:12:00,10.553,10.559,10.429,10.509,450000.0
2008-09-16 17:13:00,10.46,10.543,10.44,10.44,550000.0
2008-09-16 17:14:00,10.508,10.544,10.409,10.409,350000.0
2008-09-16 17:15:00,10.534,10.55,10.493,10.55,300000.0
2008-09-16 17:16:00,10.515,10.526,10.394,10.51,550000.0
2008-09-16 17:17:00,10.504,10.588,10.449,10.566,550000.0
2008-09-16 17:18:00,10.516,10.582,10.414,10.582,350000.0
2008-09-16 17:19:00,10.464,10.533,10.409,10.458,400000.0
2008-09-16 17:20:00,10.459,10.543,10.459,10.483,550000.0
2008-09-16 17:21:00,10.49,10.585,10.486,10.486,400000.0
2008-09-16 17:22:00,10.544,10.603,10.478,10.534,550000.0
2008-09-16 17:23:00,10.554,10.554,10.427,10.428,450000.0
2008-09-16 17:24:00,10.566,10.566,10.464,10.54,350000.0
2008-09-16 17:25:00,10.469,10.552,10.414,10.55,700000.0
2008-09-16 17:26:00,10.525,10.534,10.394,10.516,550000.0
2008-09-16 17:27:00,10.452,10.545,10.403,10.545,400000.0
2008-09-16 17:28:00,10.513,10.542,10.401,10.44,450000.0
2008-09-16 17:29:00,10.452,10.546,10.452,10.486,350000.0
2008-09-16 17:30:00,10.513,10.539,10.385,10.498,500000.0
2008-09-16 17:31:00,10.405,10.54,10.405,10.446,500000.0
2008-09-16 17:32:00,10.503,10.588,10.447,10.51,450000.0
2008-09-16 17:33:00,10.416,10.521,10.382,10.416,350000.0
2008-09-16 17:34:00,10.488,10.488,10.359,10.471,550000.0
2008-09-16 17:35:00,10.493,10.519,10.389,10.389,550000.0
2008-09-16 17:36:00,10.374,10.48,10.371,10.464,550000.0
2008-09-16 17:37:00,10.488,10.517,10.415,10.501,400000.0
2008-09-16 17:38:00,10.542,10.542,10.41,10.518,500000.0
2008-09-16 17:39:00,10.439,10.468,10.403,10.446,550000.0
2008-09-16 17:40:00,10.507,10.543,10.392,10.534,450000.0
2008-09-16 17:41:00,10.475,10.503,10.371,10.414,550000.0
2008-09-16 17:42:00,10.442,10.52,10.415,10.436,350000.0
2008-09-16 17:43:00,10.521,10.562,10.415,10.5,500000.0
2008-09-16 17:44:00,10.512,10.514,10.377,10.393,500000.0
2008-09-16 17:45:00,10.515,10.515,10.424,10.429,400000.0
2008-09-16 17:46:00,10.51,10.51,10.37,10.427,750000.0
2008-09-16 17:47:00,10.533,10.536,10.432,10.449,500000.0
2008-09-16 17:48:00,10.458,10.523,10.413,10.466,400000.0
2008-09-16 17:49:00,10.514,10.588,10.458,10.46,600000.0
2008-09-16 17:50:00,10.517,10.517,10.387,10.438,600000.0
2008-09-16 17:51:00,10.439,10.545,10.411,10.545,500000.0
2008-09-16 17:52:00,10.562,10.562,10.451,10.466,350000.0
2008-09-16 17:53:00,10.433,10.551,10.393,10.393,700000.0
2008-09-16 17:54:00,10.498,10.525,10.396,10.486,450000.0
2008-09-16 17:55:00,10.52,10.549,10.443,10.448,350000.0
2008-09-16 17:56:00,10.411,10.529,10.396,10.522,550000.0
2008-09-16 17:57:00,10.512,10.547,10.429,10.546,400000.0
2008-09-16 17:58:00,10.431,10.543,10.431,10.54,350000.0
2008-09-16 17:59:00,10.458,10.573,10.434,10.436,600000.0
2008-09-16 18:00:00,10.452,10.548,10.386,10.548,650000.0
2008-09-16 18:01:00,10.503,10.589,10.463,10.517,350000.0
2008-09-16 18:02:00,10.555,10.555,10.463,10.492,350000.0
2008-09-16 18:03:00,10.416,10.57,10.416,10.433,550000.0
2008-09-16 18:04:00,10.455,10.556,10.429,10.46,350000.0
2008-09-16 18:05:00,10.495,10.535,10.439,10.497,450000.0
2008-09-16 18:06:00,10.564,10.599,10.475,10.599,400000.0
2008-09-16 18:07:00,10.563,10.563,10.416,10.451,350000.0
2008-09-16 18:08:00,10.574,10.574,10.441,10.478,550000.0
2008-09-16 18:09:00,10.561,10.561,10.444,10.484,450000.0
2008-09-16 18:10:00,10.421,10.493,10.421,10.466,350000.0
2008-09-16 18:11:00,10.435,10.483,10.348,10.43,650000.0
2008-09-16 18:12:00,10.354,10.446,10.354,10.385,400000.0
2008-09-16 18:13:00,10.462,10.462,10.386,10.445,350000.0
2008-09-16 18:14:00,10.482,10.505,10.368,10.462,650000.0
2008-09-16 18:15:00,10.455,10.52,10.429,10.464,600000.0
2008-09-16 18:16:00,10.473,10.538,10.407,10.487,500000.0
2008-09-16 18:17:00,10.379,10.49,10.378,10.382,350000.0
2008-09-16 18:18:00,10.495,10.518,10.401,10.471,350000.0
2008-09-16 18:19:00,10.391,10.524,10.391,10.484,400000.0
2008-09-16 18:20:00,10.487,10.523,10.39,10.495,400000.0
2008-09-16 18:21:00,10.506,10.535,10.454,10.535,400000.0
2008-09-16 18:22:00,10.516,10.532,10.41,10.532,450000.0
2008-09-16 18:23:00,10.489,10.513,10.462,10.482,550000.0
2008-09-16 18:24:00,10.484,10.55,10.419,10.419,550000.0
2008-09-16 18:25:00,10.442,10.599,10.442,10.487,350000.0
2008-09-16 18:26:00,10.537,10.556,10.456,10.504,400000.0
2008-09-16 18:27:00,10.48,10.539,10.433,10.433,350000.0
2008-09-16 18:28:00,10.438,10.573,10.43,10.457,450000.0
2008-09-16 18:29:00,10.433,10.52,10.431,10.451,700000.0
2008-09-16 18:30:00,10.524,10.524,10.406,10.503,400000.0
2008-09-16 18:31:00,10.535,10.537,10.451,10.494,450000.0
2008-09-16 18:32:00,10.514,10.514,10.417,10.449,350000.0
2008-09-16 18:33:00,10.536,10.536,10.449,10.487,350000.0
2008-09-16 18:34:00,10.525,10.604,10.443,10.443,550000.0
2008-09-16 18:35:00,10.557,10.557,10.426,10.509,550000.0
2008-09-16 18:36:00,10.475,10.543,10.429,10.511,600000.0
2008-09-16 18:37:00,10.506,10.544,10.432,10.5,600000.0
2008-09-16 18:38:00,10.547,10.547,10.424,10.461,500000.0
2008-09-16 18:39:00,10.48,10.548,10.42,10.42,500000.0
2008-09-16 18:40:00,10.514,10.536,10.43,10.536,350000.0
2008-09-16 18:41:00,10.431,10.564,10.431,10.441,400000.0
2008-09-16 18:42:00,10.54,10.54,10.398,10.429,400000.0
2008-09-16 18:43:00,10.419,10.547,10.419,10.547,450000.0
2008-09-16 18:44:00,10.453,10.524,10.402,10.524,400000.0
2008-09-16 18:45:00,10.533,10.533,10.403,10.481,350000.0
2008-09-16 18:46:00,10.491,10.533,10.404,10.5,400000.0
2008-09-16 18:47:00,10.545,10.545,10.409,10.512,450000.0
2008-09-16 18:48:00,10.453,10.562,10.444,10.472,250000.0
2008-09-16 18:49:00,10.475,10.538,10.395,10.482,450000.0
2008-09-16 18:50:00,10.541,10.541,10.413,10.512,950000.0
2008-09-16 18:51:00,10.512,10.525,10.375,10.525,550000.0
2008-09-16 18:52:00,10.415,10.463,10.411,10.463,350000.0
2008-09-16 18:53:00,10.523,10.523,10.39,10.39,550000.0
2008-09-16 18:54:00,10.403,10.528,10.403,10.416,350000.0
2008-09-16 18:55:00,10.456,10.531,10.425,10.497,350000.0
2008-09-16 18:56:00,10.488,10.488,10.333,10.4,550000.0
2008-09-16 18:57:00,10.405,10.509,10.405,10.493,500000.0
2008-09-16 18:58:00,10.474,10.522,10.439,10.464,400000.0
2008-09-16 18:59:00,10.484,10.582,10.454,10.454,600000.0
2008-09-16 19:00:00,10.454,10.534,10.454,10.534,350000.0
2008-09-16 19:01:00,10.536,10.572,10.416,10.554,450000.0
2008-09-16 19:02:00,10.496,10.611,10.467,10.467,550000.0
2008-09-16 19:03:00,10.539,10.578,10.44,10.578,550000.0
2008-09-16 19:04:00,10.478,10.547,10.435,10.435,450000.0
2008-09-16 19:05:00,10.577,10.577,10.48,10.534,450000.0
2008-09-16 19:06:00,10.509,10.544,10.435,10.472,400000.0
2008-09-16 19:07:00,10.565,10.565,10.429,10.563,350000.0
2008-09-16 19:08:00,10.464,10.564,10.464,10.543,250000.0
2008-09-16 19:09:00,10.534,10.568,10.436,10.526,500000.0
2008-09-16 19:10:00,10.546,10.582,10.456,10.497,450000.0
2008-09-16 19:11:00,10.577,10.588,10.511,10.588,550000.0
2008-09-16 19:12:00,10.597,10.597,10.472,10.472,350000.0
2008-09-16 19:13:00,10.498,10.594,10.481,10.549,600000.0
2008-09-16 19:14:00,10.553,10.558,10.443,10.443,400000.0
2008-09-16 19:15:00,10.483,10.563,10.478,10.546,350000.0
2008-09-16 19:16:00,10.524,10.551,10.442,10.458,550000.0
2008-09-16 19:17:00,10.5,10.518,10.447,10.459,350000.0
2008-09-16 19:18:00,10.523,10.523,10.402,10.518,400000.0
2008-09-16 19:19:00,10.474,10.559,10.439,10.526,650000.0
2008-09-16 19:20:00,10.422,10.494,10.397,10.494,550000.0
2008-09-16 19:21:00,10.48,10.519,10.376,10.478,400000.0
2008-09-16 19:22:00,10.501,10.546,10.4,10.473,450000.0
2008-09-16 19:23:00,10.441,10.441,10.289,10.304,450000.0
2008-09-16 19:24:00,10.39,10.489,10.324,10.465,550000.0
2008-09-16 19:25:00,10.44,10.44,10.277,10.432,400000.0
2008-09-16 19:26:00,10.446,10.453,10.337,10.43,400000.0
2008-09-16 19:27:00,10.428,10.457,10.309,10.424,450000.0
2008-09-16 19:28:00,10.416,10.416,10.264,10.293,400000.0
2008-09-16 19:29:00,10.325,10.434,10.31,10.313,350000.0
2008-09-16 19:30:00,10.427,10.453,10.282,10.4,550000.0
2008-09-16 19:31:00,10.455,10.463,10.358,10.463,500000.0
2008-09-16 19:32:00,10.402,10.502,10.373,10.377,400000.0
2008-09-16 19:33:00,10.407,10.495,10.357,10.495,400000.0
2008-09-16 19:34:00,10.444,10.511,10.379,10.412,650000.0
2008-09-16 19:35:00,10.436,10.468,10.41,10.411,350000.0
2008-09-16 19:36:00,10.467,10.49,10.42,10.49,350000.0
2008-09-16 19:38:00,10.446,10.549,10.416,10.514,400000.0
2008-09-16 19:39:00,10.518,10.518,10.388,10.479,400000.0
2008-09-16 19:40:00,10.516,10.516,10.396,10.396,100000.0
2008-09-16 19:41:00,10.453,10.54,10.453,10.455,350000.0
2008-09-16 19:42:00,10.502,10.573,10.431,10.431,500000.0
2008-09-16 19:43:00,10.418,10.501,10.417,10.447,500000.0
2008-09-16 19:44:00,10.534,10.56,10.436,10.556,550000.0
2008-09-16 19:45:00,10.497,10.509,10.429,10.472,400000.0
2008-09-16 19:46:00,10.547,10.547,10.409,10.486,550000.0
2008-09-16 19:48:00,10.519,10.556,10.437,10.532,350000.0
2008-09-16 19:49:00,10.549,10.549,10.428,10.471,350000.0
2008-09-16 19:50:00,10.48,10.614,10.48,10.565,450000.0
2008-09-16 19:51:00,10.51,10.59,10.461,10.461,350000.0
2008-09-16 19:53:00,10.489,10.543,10.428,10.535,400000.0
2008-09-16 19:54:00,10.546,10.609,10.462,10.462,400000.0
2008-09-16 19:55:00,10.475,10.553,10.471,10.514,400000.0
2008-09-16 19:56:00,10.472,10.541,10.387,10.5,550000.0
2008-09-16 19:57:00,10.569,10.59,10.464,10.464,450000.0
2008-09-16 19:58:00,10.52,10.548,10.418,10.443,400000.0
2008-09-16 19:59:00,10.543,10.543,10.402,10.537,550000.0
2008-09-16 20:00:00,10.458,10.587,10.458,10.575,350000.0
2008-09-16 20:01:00,10.548,10.574,10.459,10.574,350000.0
2008-09-16 20:03:00,10.467,10.537,10.392,10.445,500000.0
2008-09-16 20:04:00,10.435,10.578,10.435,10.53,400000.0
2008-09-16 20:05:00,10.428,10.556,10.428,10.518,550000.0
2008-09-16 20:06:00,10.547,10.554,10.479,10.517,500000.0
2008-09-16 20:07:00,10.52,10.535,10.458,10.462,400000.0
2008-09-16 20:08:00,10.515,10.572,10.406,10.43,350000.0
2008-09-16 20:09:00,10.461,10.575,10.437,10.537,900000.0
2008-09-16 20:10:00,10.536,10.585,10.474,10.57,450000.0
2008-09-16 20:11:00,10.473,10.542,10.413,10.542,800000.0
2008-09-16 20:12:00,10.531,10.569,10.463,10.463,400000.0
2008-09-16 20:13:00,10.517,10.55,10.461,10.52,500000.0
2008-09-16 20:14:00,10.39,10.496,10.347,10.347,400000.0
2008-09-16 20:15:00,10.456,10.456,10.341,10.411,500000.0
2008-09-16 20:16:00,10.374,10.473,10.331,10.347,550000.0
2008-09-16 20:17:00,10.38,10.503,10.38,10.399,350000.0
2008-09-16 20:18:00,10.499,10.567,10.437,10.534,500000.0
2008-09-16 20:19:00,10.473,10.537,10.414,10.424,350000.0
2008-09-16 20:20:00,10.453,10.499,10.383,10.467,400000.0
2008-09-16 20:21:00,10.349,10.447,10.332,10.332,350000.0
2008-09-16 20:22:00,10.346,10.404,10.318,10.37,350000.0
2008-09-16 20:23:00,10.413,10.413,10.3,10.408,250000.0
2008-09-16 20:24:00,10.303,10.42,10.303,10.42,450000.0
2008-09-16 20:25:00,10.458,10.458,10.289,10.376,550000.0
2008-09-16 20:26:00,10.427,10.427,10.35,10.363,400000.0
2008-09-16 20:27:00,10.396,10.396,10.264,10.267,400000.0
2008-09-16 20:28:00,10.302,10.371,10.283,10.341,400000.0
2008-09-16 20:29:00,10.388,10.442,10.336,10.416,500000.0
2008-09-16 20:30:00,10.397,10.46,10.375,10.383,400000.0
2008-09-16 20:31:00,10.458,10.461,10.409,10.411,450000.0
2008-09-16 20:32:00,10.395,10.513,10.338,10.373,500000.0
2008-09-16 20:33:00,10.37,10.48,10.37,10.468,500000.0
2008-09-16 20:34:00,10.411,10.495,10.354,10.354,350000.0
2008-09-16 20:35:00,10.477,10.485,10.333,10.388,400000.0
2008-09-16 20:36:00,10.435,10.439,10.282,10.403,450000.0
2008-09-16 20:37:00,10.414,10.443,10.331,10.443,500000.0
2008-09-16 20:38:00,10.339,10.438,10.338,10.348,500000.0
2008-09-16 20:39:00,10.344,10.415,10.322,10.322,350000.0
2008-09-16 20:40:00,10.467,10.51,10.383,10.504,500000.0
2008-09-16 20:41:00,10.409,10.507,10.378,10.487,550000.0
2008-09-16 20:42:00,10.516,10.517,10.42,10.486,550000.0
2008-09-16 20:43:00,10.444,10.528,10.406,10.474,500000.0
2008-09-16 20:44:00,10.392,10.459,10.359,10.372,500000.0
2008-09-16 20:45:00,10.439,10.46,10.319,10.46,350000.0
2008-09-16 20:46:00,10.421,10.445,10.33,10.406,450000.0
2008-09-16 20:47:00,10.405,10.474,10.4,10.439,450000.0
2008-09-16 20:48:00,10.436,10.49,10.338,10.439,500000.0
2008-09-16 20:49:00,10.464,10.475,10.363,10.389,350000.0
2008-09-16 20:50:00,10.43,10.489,10.426,10.489,400000.0
2008-09-16 20:51:00,10.493,10.496,10.44,10.465,400000.0
2008-09-16 20:52:00,10.417,10.47,10.355,10.397,450000.0
2008-09-16 20:53:00,10.471,10.475,10.368,10.475,350000.0
2008-09-16 20:54:00,10.445,10.496,10.445,10.49,550000.0
2008-09-16 20:55:00,10.464,10.464,10.349,10.351,300000.0
2008-09-16 20:56:00,10.421,10.468,10.383,10.468,500000.0
2008-09-16 20:57:00,10.46,10.496,10.353,10.496,400000.0
2008-09-16 20:58:00,10.418,10.492,10.355,10.459,400000.0
2008-09-16 20:59:00,10.475,10.494,10.351,10.383,350000.0
2008-09-16 21:00:00,10.467,10.486,10.347,10.347,250000.0
2008-09-16 21:01:00,10.404,10.485,10.385,10.461,350000.0
2008-09-16 21:02:00,10.468,10.468,10.356,10.422,450000.0
2008-09-16 21:03:00,10.426,10.505,10.41,10.435,500000.0
2008-09-16 21:04:00,10.359,10.48,10.359,10.409,500000.0
2008-09-16 21:05:00,10.322,10.52,10.322,10.387,550000.0
2008-09-16 21:06:00,10.417,10.492,10.374,10.492,400000.0
2008-09-16 21:07:00,10.49,10.492,10.351,10.466,450000.0
2008-09-16 21:08:00,10.41,10.512,10.381,10.395,400000.0
2008-09-16 21:09:00,10.517,10.532,10.403,10.496,400000.0
2008-09-16 21:10:00,10.387,10.473,10.385,10.387,350000.0
2008-09-16 21:12:00,10.409,10.488,10.35,10.405,450000.0
2008-09-16 21:13:00,10.476,10.476,10.33,10.476,550000.0
2008-09-16 21:14:00,10.475,10.496,10.327,10.454,450000.0
2008-09-16 21:15:00,10.359,10.469,10.347,10.393,400000.0
2008-09-16 21:16:00,10.43,10.516,10.384,10.516,550000.0
2008-09-16 21:17:00,10.452,10.532,10.415,10.438,400000.0
2008-09-16 21:18:00,10.481,10.481,10.356,10.406,450000.0
2008-09-16 21:20:00,10.473,10.473,10.356,10.465,400000.0
2008-09-16 21:21:00,10.446,10.474,10.381,10.414,350000.0
2008-09-16 21:22:00,10.373,10.514,10.373,10.514,400000.0
2008-09-16 21:23:00,10.453,10.508,10.37,10.37,400000.0
2008-09-16 21:24:00,10.432,10.486,10.364,10.396,350000.0
2008-09-16 21:25:00,10.356,10.47,10.33,10.337,350000.0
2008-09-16 21:26:00,10.39,10.465,10.332,10.339,500000.0
2008-09-16 21:27:00,10.464,10.478,10.349,10.412,600000.0
2008-09-16 21:28:00,10.392,10.471,10.353,10.429,500000.0
2008-09-16 21:29:00,10.348,10.45,10.296,10.415,650000.0
2008-09-16 21:30:00,10.424,10.466,10.369,10.466,350000.0
2008-09-16 21:31:00,10.447,10.475,10.349,10.349,450000.0
2008-09-16 21:32:00,10.403,10.445,10.293,10.356,550000.0
2008-09-16 21:33:00,10.361,10.447,10.352,10.447,300000.0
2008-09-16 21:34:00,10.326,10.436,10.326,10.436,300000.0
2008-09-16 21:35:00,10.403,10.444,10.329,10.444,400000.0
2008-09-16 21:36:00,10.322,10.42,10.312,10.42,400000.0
2008-09-16 21:37:00,10.314,10.398,10.314,10.396,400000.0
2008-09-16 21:38:00,10.353,10.449,10.347,10.446,400000.0
2008-09-16 21:39:00,10.44,10.447,10.316,10.42,750000.0
2008-09-16 21:40:00,10.401,10.425,10.284,10.405,500000.0
2008-09-16 21:41:00,10.308,10.415,10.295,10.295,350000.0
2008-09-16 21:42:00,10.369,10.449,10.292,10.292,550000.0
2008-09-16 21:43:00,10.349,10.438,10.295,10.427,600000.0
2008-09-16 21:44:00,10.43,10.432,10.324,10.411,400000.0
2008-09-16 21:45:00,10.42,10.42,10.326,10.383,150000.0
2008-09-16 21:46:00,10.33,10.463,10.33,10.341,350000.0
2008-09-16 21:47:00,10.297,10.435,10.279,10.279,500000.0
2008-09-16 21:48:00,10.448,10.448,10.309,10.435,400000.0
2008-09-16 21:49:00,10.342,10.437,10.342,10.391,450000.0
2008-09-16 21:50:00,10.365,10.398,10.336,10.398,300000.0
2008-09-16 21:51:00,10.39,10.419,10.339,10.363,350000.0
2008-09-16 21:53:00,10.337,10.398,10.243,10.253,500000.0
2008-09-16 21:54:00,10.343,10.386,10.276,10.303,250000.0
2008-09-16 21:55:00,10.325,10.398,10.25,10.339,350000.0
2008-09-16 21:56:00,10.303,10.434,10.297,10.352,600000.0
2008-09-16 21:57:00,10.304,10.394,10.266,10.286,650000.0
2008-09-16 21:58:00,10.34,10.422,10.299,10.378,650000.0
2008-09-16 22:00:00,10.414,10.416,10.26,10.391,500000.0
2008-09-16 22:01:00,10.383,10.47,10.293,10.293,500000.0
2008-09-16 22:02:00,10.4,10.432,10.291,10.414,400000.0
2008-09-16 22:03:00,10.282,10.411,10.282,10.317,300000.0
2008-09-16 22:04:00,10.421,10.421,10.311,10.342,400000.0
2008-09-16 22:05:00,10.409,10.409,10.273,10.375,500000.0
2008-09-16 22:07:00,10.396,10.396,10.342,10.342,150000.0
2008-09-16 22:10:00,10.329,10.397,10.291,10.372,800000.0
2008-09-16 22:11:00,10.385,10.411,10.339,10.385,300000.0
2008-09-16 22:12:00,10.337,10.394,10.306,10.306,150000.0
2008-09-16 22:13:00,10.387,10.387,10.284,10.318,400000.0
2008-09-16 22:14:00,10.324,10.402,10.301,10.369,400000.0
2008-09-16 22:15:00,10.382,10.419,10.303,10.381,450000.0
2008-09-16 22:17:00,10.368,10.418,10.313,10.418,350000.0
2008-09-16 22:19:00,10.272,10.428,10.272,10.289,400000.0
2008-09-16 22:20:00,10.356,10.417,10.291,10.3,350000.0
2008-09-16 22:21:00,10.421,10.45,10.357,10.45,250000.0
2008-09-16 22:22:00,10.403,10.419,10.307,10.364,350000.0
2008-09-16 22:24:00,10.424,10.446,10.346,10.38,350000.0
2008-09-16 22:25:00,10.364,10.482,10.343,10.454,500000.0
2008-09-16 22:26:00,10.402,10.439,10.321,10.406,550000.0
2008-09-16 22:27:00,10.427,10.434,10.343,10.397,350000.0
2008-09-16 22:28:00,10.294,10.44,10.294,10.363,400000.0
2008-09-16 22:29:00,10.382,10.443,10.359,10.391,400000.0
2008-09-16 22:30:00,10.384,10.437,10.33,10.385,650000.0
2008-09-16 22:31:00,10.307,10.425,10.279,10.412,400000.0
2008-09-16 22:32:00,10.388,10.388,10.295,10.295,350000.0
2008-09-16 22:33:00,10.319,10.427,10.292,10.304,500000.0
2008-09-16 22:35:00,10.424,10.438,10.285,10.394,550000.0
2008-09-16 22:36:00,10.37,10.37,10.342,10.342,100000.0
2008-09-16 22:37:00,10.408,10.408,10.378,10.378,100000.0
2008-09-16 22:39:00,10.444,10.454,10.321,10.373,400000.0
2008-09-16 22:40:00,10.314,10.432,10.302,10.42,400000.0
2008-09-16 22:41:00,10.34,10.48,10.34,10.426,750000.0
2008-09-16 22:42:00,10.414,10.414,10.273,10.291,450000.0
2008-09-16 22:43:00,10.466,10.466,10.33,10.46,350000.0
2008-09-16 22:45:00,10.371,10.452,10.371,10.389,400000.0
2008-09-16 22:47:00,10.433,10.446,10.404,10.404,150000.0
2008-09-16 22:49:00,10.335,10.391,10.321,10.391,250000.0
2008-09-16 22:50:00,10.373,10.465,10.345,10.426,450000.0
2008-09-16 22:51:00,10.426,10.426,10.29,10.344,350000.0
2008-09-16 22:52:00,10.309,10.434,10.309,10.374,400000.0
2008-09-16 22:53:00,10.391,10.453,10.361,10.436,500000.0
2008-09-16 22:54:00,10.395,10.462,10.309,10.321,500000.0
2008-09-16 22:56:00,10.359,10.381,10.359,10.381,100000.0
2008-09-16 22:57:00,10.421,10.424,10.379,10.379,150000.0
2008-09-16 22:59:00,10.364,10.418,10.287,10.331,950000.0
2008-09-16 23:00:00,10.304,10.408,10.29,10.348,450000.0
2008-09-16 23:01:00,10.411,10.411,10.314,10.389,350000.0
2008-09-16 23:02:00,10.368,10.423,10.311,10.391,350000.0
2008-09-16 23:03:00,10.351,10.388,10.273,10.273,200000.0
2008-09-16 23:04:00,10.368,10.374,10.368,10.374,100000.0
2008-09-16 23:05:00,10.436,10.445,10.375,10.445,300000.0
2008-09-16 23:06:00,10.333,10.406,10.295,10.391,400000.0
2008-09-16 23:07:00,10.384,10.445,10.276,10.445,400000.0
2008-09-16 23:08:00,10.348,10.442,10.348,10.358,200000.0
2008-09-16 23:09:00,10.372,10.419,10.26,10.292,550000.0
2008-09-16 23:10:00,10.393,10.396,10.244,10.296,550000.0
2008-09-16 23:13:00,10.424,10.459,10.328,10.446,650000.0
2008-09-16 23:14:00,10.419,10.426,10.312,10.32,550000.0
2008-09-16 23:15:00,10.35,10.431,10.35,10.431,100000.0
2008-09-16 23:17:00,10.331,10.406,10.331,10.35,300000.0
2008-09-16 23:20:00,10.316,10.429,10.316,10.353,250000.0
2008-09-16 23:29:00,10.363,10.458,10.352,10.437,500000.0
2008-09-16 23:30:00,10.302,10.434,10.302,10.429,600000.0
2008-09-16 23:33:00,10.401,10.401,10.296,10.381,350000.0
2008-09-16 23:34:00,10.433,10.449,10.331,10.408,350000.0
2008-09-16 23:40:00,10.412,10.428,10.316,10.384,700000.0
2008-09-16 23:48:00,10.293,10.334,10.293,10.334,100000.0
2008-09-16 23:50:00,10.404,10.432,10.29,10.401,950000.0
2008-09-16 23:51:00,10.427,10.448,10.359,10.414,350000.0
2008-09-16 23:53:00,10.332,10.493,10.332,10.387,550000.0
2008-09-16 23:59:00,10.354,10.427,10.31,10.31,450000.0
2008-09-17 00:00:00,10.333,10.433,10.294,10.345,400000.0
2008-09-17 00:01:00,10.388,10.422,10.247,10.289,750000.0
2008-09-17 00:02:00,10.262,10.399,10.247,10.304,450000.0
2008-09-17 00:03:00,10.336,10.424,10.332,10.332,400000.0
2008-09-17 00:04:00,10.353,10.381,10.231,10.231,500000.0
2008-09-17 00:05:00,10.24,10.362,10.229,10.358,650000.0
2008-09-17 00:06:00,10.26,10.369,10.236,10.236,550000.0
2008-09-17 00:07:00,10.328,10.376,10.254,10.376,300000.0
2008-09-17 00:08:00,10.297,10.366,10.249,10.356,300000.0
2008-09-17 00:09:00,10.318,10.331,10.227,10.32,450000.0
2008-09-17 00:10:00,10.296,10.37,10.296,10.302,400000.0
2008-09-17 00:11:00,10.344,10.344,10.276,10.29,250000.0
2008-09-17 00:12:00,10.398,10.398,10.252,10.311,500000.0
2008-09-17 00:13:00,10.359,10.41,10.286,10.41,500000.0
2008-09-17 00:14:00,10.358,10.402,10.321,10.397,300000.0
2008-09-17 00:15:00,10.305,10.408,10.266,10.376,550000.0
2008-09-17 00:16:00,10.309,10.463,10.309,10.408,450000.0
2008-09-17 00:17:00,10.437,10.437,10.335,10.335,400000.0
2008-09-17 00:19:00,10.368,10.368,10.192,10.236,700000.0
2008-09-17 00:20:00,10.423,10.423,10.28,10.28,500000.0
2008-09-17 00:21:00,10.407,10.423,10.37,10.423,250000.0
2008-09-17 00:22:00,10.358,10.405,10.264,10.373,500000.0
2008-09-17 00:23:00,10.365,10.413,10.304,10.304,350000.0
2008-09-17 00:24:00,10.409,10.425,10.313,10.412,550000.0
2008-09-17 00:25:00,10.343,10.353,10.261,10.353,250000.0
2008-09-17 00:26:00,10.386,10.402,10.333,10.402,250000.0
2008-09-17 00:27:00,10.402,10.422,10.347,10.408,350000.0
2008-09-17 00:28:00,10.336,10.453,10.331,10.395,350000.0
2008-09-17 00:29:00,10.394,10.491,10.389,10.413,550000.0
2008-09-17 00:30:00,10.442,10.453,10.31,10.339,350000.0
2008-09-17 00:31:00,10.47,10.487,10.416,10.416,400000.0
2008-09-17 00:32:00,10.433,10.433,10.353,10.412,150000.0
2008-09-17 00:33:00,10.356,10.474,10.356,10.396,550000.0
2008-09-17 00:34:00,10.43,10.434,10.356,10.404,550000.0
2008-09-17 00:35:00,10.396,10.451,10.343,10.451,400000.0
2008-09-17 00:36:00,10.405,10.417,10.302,10.335,550000.0
2008-09-17 00:37:00,10.43,10.505,10.354,10.354,300000.0
2008-09-17 00:38:00,10.455,10.465,10.357,10.433,350000.0
2008-09-17 00:39:00,10.427,10.502,10.367,10.387,350000.0
2008-09-17 00:40:00,10.382,10.482,10.342,10.38,1250000.0
2008-09-17 00:41:00,10.408,10.502,10.375,10.391,400000.0
2008-09-17 00:42:00,10.37,10.479,10.336,10.36,550000.0
2008-09-17 00:43:00,10.435,10.464,10.309,10.358,350000.0
2008-09-17 00:44:00,10.413,10.465,10.413,10.422,250000.0
2008-09-17 00:45:00,10.391,10.391,10.325,10.325,100000.0
2008-09-17 00:46:00,10.524,10.524,10.442,10.524,400000.0
2008-09-17 00:47:00,10.378,10.431,10.378,10.423,350000.0
2008-09-17 00:50:00,10.33,10.467,10.33,10.467,400000.0
2008-09-17 00:51:00,10.473,10.473,10.339,10.339,300000.0
2008-09-17 00:53:00,10.44,10.474,10.386,10.388,300000.0
2008-09-17 00:54:00,10.429,10.513,10.389,10.513,450000.0
2008-09-17 00:55:00,10.414,10.439,10.361,10.439,350000.0
2008-09-17 00:56:00,10.528,10.558,10.415,10.415,400000.0
2008-09-17 00:57:00,10.507,10.507,10.438,10.438,500000.0
2008-09-17 00:58:00,10.464,10.52,10.441,10.441,400000.0
2008-09-17 00:59:00,10.494,10.494,10.387,10.433,350000.0
2008-09-17 01:00:00,10.469,10.509,10.371,10.406,1000000.0
2008-09-17 01:01:00,10.472,10.573,10.444,10.474,800000.0
2008-09-17 01:02:00,10.462,10.509,10.458,10.46,350000.0
2008-09-17 01:03:00,10.338,10.439,10.338,10.436,400000.0
2008-09-17 01:04:00,10.497,10.558,10.439,10.529,550000.0
2008-09-17 01:05:00,10.431,10.485,10.367,10.479,400000.0
2008-09-17 01:06:00,10.423,10.527,10.423,10.514,350000.0
2008-09-17 01:07:00,10.541,10.542,10.425,10.534,400000.0
2008-09-17 01:08:00,10.427,10.526,10.427,10.488,300000.0
2008-09-17 01:09:00,10.397,10.509,10.397,10.447,400000.0
2008-09-17 01:10:00,10.472,10.514,10.379,10.497,700000.0
2008-09-17 01:11:00,10.476,10.517,10.382,10.5,450000.0
2008-09-17 01:12:00,10.518,10.538,10.414,10.514,550000.0
2008-09-17 01:13:00,10.51,10.561,10.442,10.442,450000.0
2008-09-17 01:14:00,10.549,10.556,10.431,10.431,400000.0
2008-09-17 01:18:00,10.447,10.504,10.41,10.41,300000.0
2008-09-17 01:19:00,10.413,10.479,10.385,10.391,400000.0
2008-09-17 01:20:00,10.507,10.537,10.429,10.496,750000.0
2008-09-17 01:21:00,10.475,10.499,10.424,10.461,350000.0
2008-09-17 01:22:00,10.468,10.515,10.405,10.508,400000.0
2008-09-17 01:23:00,10.423,10.442,10.35,10.388,500000.0
2008-09-17 01:24:00,10.516,10.518,10.416,10.514,500000.0
2008-09-17 01:25:00,10.509,10.509,10.446,10.487,400000.0
2008-09-17 01:26:00,10.451,10.524,10.407,10.407,400000.0
2008-09-17 01:28:00,10.5,10.5,10.351,10.486,250000.0
2008-09-17 01:29:00,10.491,10.491,10.38,10.442,250000.0
2008-09-17 01:30:00,10.449,10.463,10.358,10.377,500000.0
2008-09-17 01:31:00,10.428,10.469,10.394,10.46,400000.0
2008-09-17 01:32:00,10.409,10.479,10.37,10.37,350000.0
2008-09-17 01:33:00,10.436,10.513,10.409,10.498,400000.0
2008-09-17 01:34:00,10.468,10.498,10.403,10.432,450000.0
2008-09-17 01:35:00,10.439,10.506,10.437,10.494,350000.0
2008-09-17 01:36:00,10.454,10.528,10.42,10.42,350000.0
2008-09-17 01:37:00,10.439,10.508,10.437,10.508,350000.0
2008-09-17 01:40:00,10.479,10.568,10.398,10.398,550000.0
2008-09-17 01:41:00,10.378,10.498,10.378,10.498,350000.0
2008-09-17 01:42:00,10.408,10.519,10.408,10.469,450000.0
2008-09-17 01:43:00,10.394,10.492,10.374,10.48,350000.0
2008-09-17 01:44:00,10.482,10.486,10.391,10.481,350000.0
2008-09-17 01:45:00,10.477,10.477,10.367,10.439,400000.0
2008-09-17 01:46:00,10.461,10.462,10.31,10.461,550000.0
2008-09-17 01:47:00,10.402,10.489,10.333,10.489,350000.0
2008-09-17 01:48:00,10.478,10.478,10.335,10.335,350000.0
2008-09-17 01:49:00,10.447,10.512,10.412,10.488,450000.0
2008-09-17 01:50:00,10.552,10.575,10.45,10.567,550000.0
2008-09-17 01:51:00,10.501,10.549,10.467,10.494,350000.0
2008-09-17 01:52:00,10.514,10.591,10.483,10.516,400000.0
2008-09-17 01:53:00,10.541,10.596,10.456,10.596,350000.0
2008-09-17 01:54:00,10.592,10.592,10.53,10.53,100000.0
2008-09-17 01:55:00,10.491,10.57,10.491,10.567,350000.0
2008-09-17 01:56:00,10.484,10.566,10.463,10.482,450000.0
2008-09-17 01:57:00,10.415,10.608,10.415,10.608,400000.0
2008-09-17 01:58:00,10.581,10.581,10.448,10.455,350000.0
2008-09-17 01:59:00,10.553,10.57,10.516,10.547,450000.0
2008-09-17 02:01:00,10.547,10.547,10.493,10.493,150000.0
2008-09-17 02:02:00,10.599,10.599,10.434,10.505,400000.0
2008-09-17 02:03:00,10.451,10.575,10.451,10.534,400000.0
2008-09-17 02:04:00,10.468,10.538,10.424,10.522,500000.0
2008-09-17 02:05:00,10.467,10.581,10.467,10.467,350000.0
2008-09-17 02:06:00,10.472,10.592,10.472,10.551,450000.0
2008-09-17 02:07:00,10.441,10.531,10.372,10.463,450000.0
2008-09-17 02:08:00,10.515,10.567,10.498,10.519,500000.0
2008-09-17 02:09:00,10.542,10.578,10.474,10.578,600000.0
2008-09-17 02:10:00,10.413,10.515,10.412,10.484,500000.0
2008-09-17 02:11:00,10.522,10.604,10.439,10.486,550000.0
2008-09-17 02:12:00,10.46,10.557,10.46,10.551,400000.0
2008-09-17 02:13:00,10.533,10.604,10.511,10.512,550000.0
2008-09-17 02:14:00,10.526,10.592,10.481,10.542,500000.0
2008-09-17 02:15:00,10.57,10.634,10.533,10.536,500000.0
2008-09-17 02:16:00,10.579,10.605,10.461,10.475,600000.0
2008-09-17 02:17:00,10.555,10.616,10.497,10.547,500000.0
2008-09-17 02:18:00,10.606,10.606,10.422,10.525,650000.0
2008-09-17 02:19:00,10.6,10.6,10.452,10.544,500000.0
2008-09-17 02:20:00,10.498,10.567,10.439,10.567,500000.0
2008-09-17 02:21:00,10.555,10.586,10.433,10.534,400000.0
2008-09-17 02:22:00,10.564,10.587,10.475,10.549,400000.0
2008-09-17 02:23:00,10.565,10.565,10.448,10.507,450000.0
2008-09-17 02:24:00,10.415,10.562,10.415,10.534,550000.0
2008-09-17 02:25:00,10.579,10.61,10.47,10.51,450000.0
2008-09-17 02:26:00,10.564,10.601,10.449,10.525,450000.0
2008-09-17 02:27:00,10.512,10.629,10.479,10.479,400000.0
2008-09-17 02:28:00,10.48,10.556,10.454,10.538,350000.0
2008-09-17 02:29:00,10.585,10.585,10.481,10.559,400000.0
2008-09-17 02:30:00,10.509,10.586,10.434,10.474,400000.0
2008-09-17 02:31:00,10.555,10.604,10.529,10.581,400000.0
2008-09-17 02:32:00,10.554,10.613,10.443,10.443,250000.0
2008-09-17 02:33:00,10.51,10.572,10.445,10.543,350000.0
2008-09-17 02:34:00,10.55,10.607,10.529,10.574,300000.0
2008-09-17 02:35:00,10.584,10.594,10.493,10.504,350000.0
2008-09-17 02:36:00,10.481,10.574,10.447,10.46,550000.0
2008-09-17 02:37:00,10.598,10.598,10.47,10.594,500000.0
2008-09-17 02:38:00,10.517,10.593,10.472,10.536,500000.0
2008-09-17 02:39:00,10.524,10.607,10.495,10.534,450000.0
2008-09-17 02:40:00,10.526,10.601,10.51,10.594,400000.0
2008-09-17 02:41:00,10.517,10.617,10.517,10.617,450000.0
2008-09-17 02:42:00,10.511,10.545,10.429,10.488,400000.0
2008-09-17 02:43:00,10.495,10.624,10.473,10.473,450000.0
2008-09-17 02:44:00,10.566,10.612,10.471,10.589,500000.0
2008-09-17 02:45:00,10.592,10.624,10.424,10.486,450000.0
2008-09-17 02:46:00,10.609,10.623,10.512,10.518,450000.0
2008-09-17 02:47:00,10.555,10.571,10.463,10.566,400000.0
2008-09-17 02:48:00,10.559,10.604,10.475,10.562,350000.0
2008-09-17 02:49:00,10.568,10.568,10.424,10.524,500000.0
2008-09-17 02:50:00,10.5,10.595,10.454,10.454,550000.0
2008-09-17 02:51:00,10.522,10.551,10.465,10.529,400000.0
2008-09-17 02:52:00,10.541,10.624,10.541,10.624,350000.0
2008-09-17 02:53:00,10.573,10.669,10.573,10.622,500000.0
2008-09-17 02:55:00,10.49,10.608,10.466,10.523,500000.0
2008-09-17 02:56:00,10.56,10.59,10.428,10.428,400000.0
2008-09-17 02:57:00,10.564,10.666,10.564,10.588,400000.0
2008-09-17 02:58:00,10.54,10.634,10.496,10.568,350000.0
2008-09-17 02:59:00,10.563,10.585,10.49,10.528,550000.0
2008-09-17 03:00:00,10.53,10.618,10.509,10.604,550000.0
2008-09-17 03:02:00,10.533,10.647,10.5,10.607,300000.0
2008-09-17 03:03:00,10.573,10.612,10.56,10.601,350000.0
2008-09-17 03:04:00,10.604,10.655,10.534,10.543,250000.0
2008-09-17 03:05:00,10.554,10.654,10.554,10.556,350000.0
2008-09-17 03:06:00,10.593,10.593,10.464,10.488,400000.0
2008-09-17 03:07:00,10.56,10.619,10.47,10.609,500000.0
2008-09-17 03:08:00,10.596,10.626,10.497,10.604,250000.0
2008-09-17 03:09:00,10.654,10.654,10.501,10.548,900000.0
2008-09-17 03:10:00,10.645,10.645,10.547,10.583,350000.0
2008-09-17 03:11:00,10.556,10.64,10.498,10.53,250000.0
2008-09-17 03:12:00,10.659,10.659,10.533,10.624,400000.0
2008-09-17 03:13:00,10.685,10.715,10.56,10.65,600000.0
2008-09-17 03:14:00,10.559,10.645,10.539,10.624,450000.0
2008-09-17 03:15:00,10.562,10.668,10.562,10.667,300000.0
2008-09-17 03:16:00,10.581,10.708,10.56,10.642,400000.0
2008-09-17 03:17:00,10.632,10.641,10.494,10.494,400000.0
2008-09-17 03:18:00,10.505,10.659,10.505,10.512,400000.0
2008-09-17 03:19:00,10.571,10.687,10.524,10.524,950000.0
2008-09-17 03:20:00,10.609,10.648,10.513,10.565,300000.0
2008-09-17 03:21:00,10.605,10.663,10.531,10.617,400000.0
2008-09-17 03:22:00,10.671,10.679,10.562,10.608,400000.0
2008-09-17 03:23:00,10.547,10.638,10.51,10.521,300000.0
2008-09-17 03:24:00,10.591,10.687,10.533,10.618,550000.0
2008-09-17 03:25:00,10.577,10.645,10.547,10.557,500000.0
2008-09-17 03:26:00,10.551,10.644,10.516,10.644,350000.0
2008-09-17 03:27:00,10.521,10.609,10.485,10.609,300000.0
2008-09-17 03:28:00,10.543,10.618,10.534,10.558,450000.0
2008-09-17 03:29:00,10.591,10.701,10.499,10.521,950000.0
2008-09-17 03:30:00,10.596,10.598,10.496,10.518,550000.0
2008-09-17 03:31:00,10.564,10.636,10.562,10.636,350000.0
2008-09-17 03:32:00,10.607,10.668,10.522,10.62,450000.0
2008-09-17 03:33:00,10.57,10.636,10.484,10.575,350000.0
2008-09-17 03:34:00,10.631,10.663,10.58,10.62,350000.0
2008-09-17 03:35:00,10.613,10.683,10.543,10.582,500000.0
2008-09-17 03:36:00,10.66,10.681,10.561,10.651,600000.0
2008-09-17 03:37:00,10.575,10.604,10.469,10.598,400000.0
2008-09-17 03:38:00,10.533,10.645,10.493,10.611,450000.0
2008-09-17 03:39:00,10.464,10.573,10.419,10.54,850000.0
2008-09-17 03:40:00,10.534,10.649,10.492,10.634,900000.0
2008-09-17 03:41:00,10.518,10.605,10.502,10.605,400000.0
2008-09-17 03:42:00,10.621,10.652,10.541,10.615,400000.0
2008-09-17 03:43:00,10.51,10.641,10.508,10.641,350000.0
2008-09-17 03:44:00,10.621,10.664,10.536,10.536,550000.0
2008-09-17 03:45:00,10.624,10.624,10.573,10.603,300000.0
2008-09-17 03:46:00,10.554,10.62,10.459,10.62,350000.0
2008-09-17 03:47:00,10.615,10.625,10.492,10.603,550000.0
2008-09-17 03:48:00,10.604,10.622,10.549,10.578,400000.0
2008-09-17 03:49:00,10.588,10.619,10.461,10.619,350000.0
2008-09-17 03:50:00,10.495,10.604,10.477,10.515,400000.0
2008-09-17 03:51:00,10.479,10.593,10.479,10.593,400000.0
2008-09-17 03:52:00,10.602,10.616,10.496,10.58,450000.0
2008-09-17 03:53:00,10.581,10.639,10.54,10.574,400000.0
2008-09-17 03:54:00,10.635,10.635,10.514,10.614,350000.0
2008-09-17 03:55:00,10.593,10.631,10.522,10.631,350000.0
2008-09-17 03:56:00,10.636,10.642,10.524,10.612,350000.0
2008-09-17 03:57:00,10.598,10.601,10.473,10.512,650000.0
2008-09-17 03:58:00,10.525,10.637,10.525,10.637,350000.0
2008-09-17 03:59:00,10.582,10.66,10.536,10.596,450000.0
2008-09-17 04:00:00,10.603,10.636,10.552,10.636,350000.0
2008-09-17 04:01:00,10.675,10.675,10.6,10.6,200000.0
2008-09-17 04:02:00,10.621,10.666,10.572,10.581,500000.0
2008-09-17 04:03:00,10.596,10.666,10.515,10.515,500000.0
2008-09-17 04:04:00,10.536,10.632,10.53,10.629,500000.0
2008-09-17 04:05:00,10.586,10.655,10.549,10.655,450000.0
2008-09-17 04:06:00,10.592,10.655,10.592,10.632,200000.0
2008-09-17 04:07:00,10.574,10.574,10.574,10.574,50000.0
2008-09-17 04:08:00,10.62,10.62,10.494,10.494,400000.0
2008-09-17 04:09:00,10.623,10.628,10.529,10.529,350000.0
2008-09-17 04:10:00,10.497,10.612,10.497,10.612,100000.0
2008-09-17 04:11:00,10.612,10.612,10.584,10.584,100000.0
2008-09-17 04:12:00,10.53,10.53,10.53,10.53,50000.0
2008-09-17 04:13:00,10.598,10.623,10.51,10.609,400000.0
2008-09-17 04:14:00,10.527,10.527,10.527,10.527,50000.0
2008-09-17 04:15:00,10.567,10.568,10.486,10.559,200000.0
2008-09-17 04:16:00,10.538,10.622,10.538,10.622,100000.0
2008-09-17 04:17:00,10.519,10.519,10.519,10.519,50000.0
2008-09-17 04:18:00,10.639,10.639,10.509,10.588,250000.0
2008-09-17 04:19:00,10.494,10.636,10.494,10.629,750000.0
2008-09-17 04:20:00,10.603,10.613,10.498,10.569,750000.0
2008-09-17 04:21:00,10.521,10.619,10.49,10.619,400000.0
2008-09-17 04:22:00,10.583,10.583,10.583,10.583,50000.0
2008-09-17 04:23:00,10.648,10.648,10.641,10.641,100000.0
2008-09-17 04:24:00,10.539,10.539,10.533,10.533,100000.0
2008-09-17 04:25:00,10.564,10.677,10.56,10.56,400000.0
2008-09-17 04:27:00,10.592,10.601,10.575,10.575,150000.0
2008-09-17 04:28:00,10.605,10.617,10.494,10.568,350000.0
2008-09-17 04:29:00,10.592,10.661,10.503,10.503,300000.0
2008-09-17 04:30:00,10.503,10.638,10.491,10.573,400000.0
2008-09-17 04:31:00,10.549,10.621,10.506,10.614,300000.0
2008-09-17 04:32:00,10.646,10.646,10.645,10.645,100000.0
2008-09-17 04:33:00,10.631,10.631,10.569,10.628,250000.0
2008-09-17 04:34:00,10.637,10.637,10.507,10.579,200000.0
2008-09-17 04:35:00,10.655,10.66,10.505,10.65,250000.0
2008-09-17 04:36:00,10.509,10.677,10.509,10.654,500000.0
2008-09-17 04:37:00,10.666,10.693,10.543,10.693,500000.0
2008-09-17 04:39:00,10.606,10.679,10.541,10.645,1000000.0
2008-09-17 04:40:00,10.633,10.666,10.578,10.638,400000.0
2008-09-17 04:41:00,10.693,10.693,10.693,10.693,50000.0
2008-09-17 04:42:00,10.629,10.629,10.629,10.629,50000.0
2008-09-17 04:43:00,10.622,10.664,10.523,10.664,400000.0
2008-09-17 04:45:00,10.621,10.621,10.579,10.579,100000.0
2008-09-17 04:46:00,10.631,10.634,10.589,10.589,150000.0
2008-09-17 04:49:00,10.624,10.647,10.606,10.647,400000.0
2008-09-17 04:50:00,10.584,10.604,10.572,10.58,350000.0
2008-09-17 04:52:00,10.636,10.662,10.504,10.638,450000.0
2008-09-17 04:53:00,10.536,10.623,10.536,10.55,400000.0
2008-09-17 04:55:00,10.614,10.639,10.601,10.639,300000.0
2008-09-17 04:56:00,10.664,10.664,10.619,10.648,250000.0
2008-09-17 04:57:00,10.663,10.676,10.583,10.599,350000.0
2008-09-17 04:58:00,10.636,10.652,10.525,10.616,450000.0
2008-09-17 04:59:00,10.593,10.642,10.538,10.538,500000.0
2008-09-17 05:00:00,10.616,10.659,10.539,10.612,1100000.0
2008-09-17 05:01:00,10.612,10.632,10.568,10.617,300000.0
2008-09-17 05:03:00,10.614,10.672,10.577,10.622,250000.0
2008-09-17 05:04:00,10.586,10.624,10.548,10.548,400000.0
2008-09-17 05:05:00,10.583,10.642,10.488,10.606,350000.0
2008-09-17 05:06:00,10.577,10.59,10.505,10.568,300000.0
2008-09-17 05:07:00,10.607,10.607,10.478,10.573,350000.0
2008-09-17 05:08:00,10.562,10.638,10.454,10.587,450000.0
2008-09-17 05:09:00,10.534,10.609,10.527,10.527,400000.0
2008-09-17 05:10:00,10.535,10.641,10.533,10.615,450000.0
2008-09-17 05:11:00,10.601,10.601,10.545,10.563,350000.0
2008-09-17 05:12:00,10.59,10.601,10.502,10.505,500000.0
2008-09-17 05:13:00,10.585,10.603,10.513,10.513,250000.0
2008-09-17 05:14:00,10.578,10.601,10.492,10.576,350000.0
2008-09-17 05:15:00,10.594,10.628,10.541,10.628,450000.0
2008-09-17 05:16:00,10.616,10.616,10.496,10.548,500000.0
2008-09-17 05:17:00,10.619,10.619,10.524,10.603,550000.0
2008-09-17 05:18:00,10.509,10.614,10.509,10.575,400000.0
2008-09-17 05:19:00,10.627,10.627,10.514,10.545,550000.0
2008-09-17 05:20:00,10.581,10.581,10.5,10.55,500000.0
2008-09-17 05:21:00,10.592,10.607,10.473,10.476,350000.0
2008-09-17 05:22:00,10.539,10.599,10.497,10.566,350000.0
2008-09-17 05:23:00,10.542,10.581,10.463,10.463,350000.0
2008-09-17 05:24:00,10.509,10.586,10.454,10.508,400000.0
2008-09-17 05:25:00,10.501,10.618,10.486,10.585,350000.0
2008-09-17 05:26:00,10.586,10.592,10.586,10.592,100000.0
2008-09-17 05:27:00,10.602,10.617,10.517,10.617,550000.0
2008-09-17 05:28:00,10.522,10.624,10.497,10.62,400000.0
2008-09-17 05:29:00,10.56,10.635,10.471,10.541,550000.0
2008-09-17 05:30:00,10.51,10.664,10.51,10.526,500000.0
2008-09-17 05:31:00,10.566,10.593,10.551,10.593,300000.0
2008-09-17 05:32:00,10.526,10.605,10.521,10.569,350000.0
2008-09-17 05:33:00,10.576,10.576,10.496,10.496,100000.0
2008-09-17 05:34:00,10.524,10.624,10.524,10.624,100000.0
2008-09-17 05:35:00,10.477,10.612,10.465,10.465,550000.0
2008-09-17 05:36:00,10.532,10.552,10.448,10.448,450000.0
2008-09-17 05:37:00,10.528,10.601,10.528,10.554,150000.0
2008-09-17 05:38:00,10.578,10.59,10.47,10.47,300000.0
2008-09-17 05:39:00,10.588,10.588,10.508,10.575,300000.0
2008-09-17 05:40:00,10.493,10.654,10.493,10.557,300000.0
2008-09-17 05:41:00,10.553,10.576,10.513,10.526,300000.0
2008-09-17 05:42:00,10.557,10.592,10.477,10.532,350000.0
2008-09-17 05:43:00,10.558,10.593,10.51,10.51,300000.0
2008-09-17 05:44:00,10.554,10.689,10.537,10.624,500000.0
2008-09-17 05:45:00,10.594,10.621,10.502,10.542,350000.0
2008-09-17 05:46:00,10.661,10.661,10.526,10.609,300000.0
2008-09-17 05:47:00,10.611,10.639,10.514,10.628,350000.0
2008-09-17 05:48:00,10.562,10.583,10.475,10.55,350000.0
2008-09-17 05:49:00,10.59,10.596,10.437,10.457,400000.0
2008-09-17 05:50:00,10.559,10.617,10.484,10.511,550000.0
2008-09-17 05:51:00,10.464,10.464,10.454,10.454,100000.0
2008-09-17 05:52:00,10.538,10.602,10.538,10.589,250000.0
2008-09-17 05:53:00,10.631,10.645,10.566,10.631,500000.0
2008-09-17 05:54:00,10.52,10.602,10.518,10.59,400000.0
2008-09-17 05:55:00,10.511,10.59,10.472,10.512,450000.0
2008-09-17 05:56:00,10.617,10.628,10.502,10.549,300000.0
2008-09-17 05:57:00,10.502,10.558,10.451,10.522,550000.0
2008-09-17 05:58:00,10.551,10.551,10.433,10.438,250000.0
2008-09-17 05:59:00,10.507,10.612,10.484,10.552,350000.0
2008-09-17 06:00:00,10.538,10.589,10.456,10.57,500000.0
2008-09-17 06:01:00,10.489,10.614,10.489,10.549,350000.0
2008-09-17 06:02:00,10.507,10.549,10.471,10.482,250000.0
2008-09-17 06:03:00,10.516,10.603,10.465,10.574,500000.0
2008-09-17 06:04:00,10.593,10.593,10.461,10.468,350000.0
2008-09-17 06:05:00,10.509,10.564,10.434,10.557,500000.0
2008-09-17 06:06:00,10.5,10.594,10.429,10.487,550000.0
2008-09-17 06:07:00,10.571,10.621,10.45,10.477,550000.0
2008-09-17 06:08:00,10.604,10.612,10.522,10.538,450000.0
2008-09-17 06:09:00,10.452,10.546,10.439,10.532,350000.0
2008-09-17 06:10:00,10.484,10.532,10.433,10.532,550000.0
2008-09-17 06:11:00,10.53,10.599,10.469,10.52,350000.0
2008-09-17 06:12:00,10.562,10.583,10.53,10.537,400000.0
2008-09-17 06:13:00,10.49,10.545,10.442,10.446,550000.0
2008-09-17 06:14:00,10.586,10.586,10.406,10.484,450000.0
2008-09-17 06:15:00,10.554,10.554,10.406,10.502,400000.0
2008-09-17 06:16:00,10.564,10.57,10.437,10.57,400000.0
2008-09-17 06:17:00,10.564,10.578,10.465,10.538,450000.0
2008-09-17 06:18:00,10.489,10.639,10.461,10.461,550000.0
2008-09-17 06:19:00,10.536,10.56,10.424,10.507,400000.0
2008-09-17 06:20:00,10.56,10.573,10.461,10.551,500000.0
2008-09-17 06:21:00,10.59,10.675,10.473,10.473,550000.0
2008-09-17 06:22:00,10.543,10.559,10.452,10.452,350000.0
2008-09-17 06:23:00,10.58,10.58,10.396,10.421,350000.0
2008-09-17 06:24:00,10.405,10.583,10.405,10.583,350000.0
2008-09-17 06:25:00,10.531,10.589,10.462,10.534,500000.0
2008-09-17 06:26:00,10.487,10.49,10.459,10.459,250000.0
2008-09-17 06:27:00,10.53,10.536,10.438,10.438,450000.0
2008-09-17 06:28:00,10.47,10.572,10.452,10.525,550000.0
2008-09-17 06:29:00,10.492,10.586,10.446,10.478,550000.0
2008-09-17 06:30:00,10.496,10.559,10.464,10.559,500000.0
2008-09-17 06:31:00,10.473,10.603,10.473,10.516,400000.0
2008-09-17 06:32:00,10.528,10.547,10.432,10.547,550000.0
2008-09-17 06:33:00,10.481,10.638,10.473,10.502,400000.0
2008-09-17 06:34:00,10.495,10.537,10.487,10.511,400000.0
2008-09-17 06:35:00,10.514,10.597,10.477,10.477,350000.0
2008-09-17 06:36:00,10.563,10.575,10.455,10.575,350000.0
2008-09-17 06:37:00,10.434,10.575,10.401,10.436,550000.0
2008-09-17 06:38:00,10.506,10.659,10.506,10.622,550000.0
2008-09-17 06:39:00,10.474,10.593,10.45,10.593,950000.0
2008-09-17 06:40:00,10.581,10.63,10.461,10.587,450000.0
2008-09-17 06:41:00,10.502,10.633,10.493,10.544,500000.0
2008-09-17 06:42:00,10.438,10.574,10.438,10.557,450000.0
2008-09-17 06:43:00,10.572,10.633,10.49,10.532,550000.0
2008-09-17 06:44:00,10.469,10.578,10.469,10.504,300000.0
2008-09-17 06:45:00,10.493,10.638,10.493,10.602,300000.0
2008-09-17 06:46:00,10.6,10.6,10.453,10.549,350000.0
2008-09-17 06:47:00,10.445,10.58,10.421,10.421,550000.0
2008-09-17 06:48:00,10.562,10.562,10.429,10.429,500000.0
2008-09-17 06:49:00,10.536,10.648,10.504,10.57,800000.0
2008-09-17 06:50:00,10.475,10.604,10.475,10.515,350000.0
2008-09-17 06:51:00,10.576,10.6,10.472,10.572,500000.0
2008-09-17 06:52:00,10.523,10.616,10.491,10.569,300000.0
2008-09-17 06:53:00,10.526,10.608,10.482,10.495,550000.0
2008-09-17 06:54:00,10.554,10.561,10.427,10.561,450000.0
2008-09-17 06:55:00,10.569,10.574,10.46,10.529,550000.0
2008-09-17 06:56:00,10.439,10.471,10.439,10.471,100000.0
2008-09-17 06:57:00,10.486,10.588,10.466,10.531,550000.0
2008-09-17 06:58:00,10.569,10.581,10.466,10.473,450000.0
2008-09-17 06:59:00,10.516,10.609,10.484,10.485,650000.0
2008-09-17 07:00:00,10.571,10.594,10.465,10.512,450000.0
2008-09-17 07:01:00,10.496,10.576,10.464,10.517,450000.0
2008-09-17 07:02:00,10.464,10.639,10.464,10.5,550000.0
2008-09-17 07:03:00,10.464,10.628,10.464,10.55,250000.0
2008-09-17 07:04:00,10.584,10.594,10.467,10.498,500000.0
2008-09-17 07:05:00,10.537,10.593,10.421,10.593,500000.0
2008-09-17 07:06:00,10.575,10.575,10.443,10.478,550000.0
2008-09-17 07:07:00,10.534,10.59,10.45,10.549,500000.0
2008-09-17 07:08:00,10.468,10.589,10.465,10.502,500000.0
2008-09-17 07:09:00,10.465,10.552,10.438,10.438,400000.0
2008-09-17 07:10:00,10.58,10.58,10.447,10.536,350000.0
2008-09-17 07:11:00,10.577,10.577,10.423,10.453,350000.0
2008-09-17 07:12:00,10.456,10.589,10.446,10.49,400000.0
2008-09-17 07:13:00,10.465,10.589,10.465,10.492,400000.0
2008-09-17 07:14:00,10.46,10.563,10.46,10.498,400000.0
2008-09-17 07:15:00,10.593,10.593,10.417,10.491,350000.0
2008-09-17 07:16:00,10.599,10.599,10.427,10.557,350000.0
2008-09-17 07:17:00,10.522,10.563,10.444,10.504,500000.0
2008-09-17 07:18:00,10.6,10.6,10.452,10.555,550000.0
2008-09-17 07:19:00,10.589,10.589,10.47,10.547,550000.0
2008-09-17 07:20:00,10.57,10.604,10.52,10.604,350000.0
2008-09-17 07:21:00,10.512,10.641,10.512,10.594,350000.0
2008-09-17 07:22:00,10.515,10.587,10.466,10.587,350000.0
2008-09-17 07:23:00,10.499,10.581,10.473,10.581,350000.0
2008-09-17 07:24:00,10.491,10.606,10.491,10.606,450000.0
2008-09-17 07:25:00,10.551,10.653,10.538,10.594,550000.0
2008-09-17 07:26:00,10.568,10.569,10.504,10.511,400000.0
2008-09-17 07:27:00,10.467,10.605,10.467,10.539,500000.0
2008-09-17 07:28:00,10.598,10.638,10.515,10.574,400000.0
2008-09-17 07:29:00,10.6,10.6,10.483,10.596,500000.0
2008-09-17 07:30:00,10.602,10.669,10.515,10.515,500000.0
2008-09-17 07:31:00,10.521,10.6,10.452,10.6,550000.0
2008-09-17 07:32:00,10.579,10.611,10.528,10.576,400000.0
2008-09-17 07:33:00,10.582,10.616,10.475,10.475,350000.0
2008-09-17 07:34:00,10.555,10.6,10.51,10.553,450000.0
2008-09-17 07:35:00,10.531,10.59,10.527,10.527,350000.0
2008-09-17 07:36:00,10.498,10.63,10.498,10.498,500000.0
2008-09-17 07:37:00,10.575,10.588,10.449,10.465,400000.0
2008-09-17 07:38:00,10.527,10.607,10.477,10.584,450000.0
2008-09-17 07:39:00,10.554,10.588,10.443,10.549,400000.0
2008-09-17 07:40:00,10.554,10.561,10.405,10.561,350000.0
2008-09-17 07:41:00,10.531,10.58,10.45,10.534,500000.0
2008-09-17 07:42:00,10.579,10.579,10.441,10.484,350000.0
2008-09-17 07:43:00,10.542,10.555,10.472,10.515,400000.0
2008-09-17 07:44:00,10.518,10.603,10.49,10.49,550000.0
2008-09-17 07:45:00,10.572,10.596,10.487,10.487,350000.0
2008-09-17 07:46:00,10.585,10.605,10.474,10.519,350000.0
2008-09-17 07:47:00,10.547,10.571,10.449,10.539,350000.0
2008-09-17 07:48:00,10.446,10.629,10.446,10.536,550000.0
2008-09-17 07:49:00,10.581,10.599,10.47,10.56,550000.0
2008-09-17 07:50:00,10.482,10.574,10.47,10.54,450000.0
2008-09-17 07:51:00,10.561,10.613,10.485,10.607,450000.0
2008-09-17 07:52:00,10.555,10.612,10.486,10.513,500000.0
2008-09-17 07:53:00,10.581,10.598,10.487,10.554,500000.0
2008-09-17 07:54:00,10.569,10.63,10.53,10.546,350000.0
2008-09-17 07:55:00,10.598,10.628,10.508,10.51,350000.0
2008-09-17 07:56:00,10.576,10.603,10.485,10.603,550000.0
2008-09-17 07:57:00,10.523,10.565,10.48,10.508,350000.0
2008-09-17 07:58:00,10.569,10.641,10.519,10.578,500000.0
2008-09-17 07:59:00,10.537,10.602,10.505,10.514,450000.0
2008-09-17 08:00:00,10.492,10.651,10.492,10.572,350000.0
2008-09-17 08:01:00,10.505,10.613,10.505,10.613,350000.0
2008-09-17 08:02:00,10.584,10.607,10.479,10.509,350000.0
2008-09-17 08:03:00,10.569,10.636,10.515,10.526,450000.0
2008-09-17 08:04:00,10.582,10.582,10.493,10.496,350000.0
2008-09-17 08:05:00,10.514,10.554,10.473,10.484,400000.0
2008-09-17 08:06:00,10.564,10.591,10.506,10.565,400000.0
2008-09-17 08:07:00,10.603,10.624,10.51,10.596,450000.0
2008-09-17 08:08:00,10.509,10.6,10.465,10.579,400000.0
2008-09-17 08:09:00,10.585,10.585,10.444,10.503,400000.0
2008-09-17 08:10:00,10.588,10.611,10.483,10.572,400000.0
2008-09-17 08:11:00,10.577,10.607,10.499,10.552,400000.0
2008-09-17 08:12:00,10.578,10.594,10.516,10.553,400000.0
2008-09-17 08:13:00,10.51,10.636,10.51,10.587,350000.0
2008-09-17 08:14:00,10.601,10.635,10.475,10.635,400000.0
2008-09-17 08:15:00,10.597,10.63,10.512,10.512,400000.0
2008-09-17 08:16:00,10.631,10.672,10.515,10.515,350000.0
2008-09-17 08:17:00,10.642,10.688,10.56,10.643,500000.0
2008-09-17 08:18:00,10.645,10.648,10.495,10.582,500000.0
2008-09-17 08:19:00,10.626,10.686,10.55,10.605,400000.0
2008-09-17 08:20:00,10.541,10.665,10.541,10.613,400000.0
2008-09-17 08:21:00,10.614,10.633,10.514,10.617,400000.0
2008-09-17 08:22:00,10.554,10.631,10.512,10.631,550000.0
2008-09-17 08:23:00,10.557,10.637,10.516,10.621,350000.0
2008-09-17 08:24:00,10.573,10.632,10.55,10.55,350000.0
2008-09-17 08:25:00,10.601,10.632,10.537,10.548,400000.0
2008-09-17 08:26:00,10.612,10.658,10.543,10.543,500000.0
2008-09-17 08:27:00,10.564,10.692,10.564,10.649,400000.0
2008-09-17 08:28:00,10.599,10.628,10.545,10.578,450000.0
2008-09-17 08:29:00,10.584,10.661,10.584,10.584,400000.0
2008-09-17 08:30:00,10.56,10.681,10.56,10.677,500000.0
2008-09-17 08:31:00,10.65,10.681,10.581,10.6,450000.0
2008-09-17 08:32:00,10.536,10.661,10.489,10.661,400000.0
2008-09-17 08:33:00,10.548,10.683,10.548,10.655,450000.0
2008-09-17 08:34:00,10.625,10.66,10.523,10.659,450000.0
2008-09-17 08:35:00,10.642,10.686,10.561,10.637,550000.0
2008-09-17 08:36:00,10.541,10.599,10.535,10.535,350000.0
2008-09-17 08:37:00,10.561,10.655,10.546,10.578,350000.0
2008-09-17 08:38:00,10.681,10.681,10.555,10.591,400000.0
2008-09-17 08:39:00,10.586,10.693,10.586,10.66,500000.0
2008-09-17 08:40:00,10.65,10.65,10.536,10.627,350000.0
2008-09-17 08:41:00,10.543,10.669,10.543,10.61,500000.0
2008-09-17 08:42:00,10.623,10.658,10.516,10.623,350000.0
2008-09-17 08:43:00,10.545,10.649,10.545,10.617,350000.0
2008-09-17 08:44:00,10.652,10.662,10.506,10.619,550000.0
2008-09-17 08:45:00,10.629,10.672,10.545,10.566,350000.0
2008-09-17 08:46:00,10.609,10.661,10.571,10.577,550000.0
2008-09-17 08:47:00,10.56,10.635,10.506,10.635,550000.0
2008-09-17 08:48:00,10.66,10.66,10.5,10.588,550000.0
2008-09-17 08:49:00,10.661,10.661,10.575,10.626,500000.0
2008-09-17 08:50:00,10.567,10.636,10.548,10.548,550000.0
2008-09-17 08:51:00,10.569,10.672,10.566,10.628,450000.0
2008-09-17 08:52:00,10.656,10.667,10.606,10.653,350000.0
2008-09-17 08:53:00,10.571,10.663,10.552,10.643,400000.0
2008-09-17 08:54:00,10.668,10.668,10.535,10.583,400000.0
2008-09-17 08:55:00,10.656,10.67,10.564,10.564,450000.0
2008-09-17 08:56:00,10.589,10.654,10.539,10.539,450000.0
2008-09-17 08:57:00,10.632,10.686,10.606,10.607,350000.0
2008-09-17 08:58:00,10.633,10.662,10.573,10.601,500000.0
2008-09-17 08:59:00,10.652,10.676,10.593,10.633,400000.0
2008-09-17 09:00:00,10.667,10.693,10.577,10.655,1500000.0
2008-09-17 09:01:00,10.655,10.655,10.573,10.642,1250000.0
2008-09-17 09:02:00,10.653,10.677,10.542,10.542,350000.0
2008-09-17 09:03:00,10.656,10.693,10.61,10.678,350000.0
2008-09-17 09:04:00,10.651,10.713,10.602,10.621,450000.0
2008-09-17 09:05:00,10.641,10.676,10.541,10.656,400000.0
2008-09-17 09:06:00,10.683,10.683,10.575,10.609,450000.0
2008-09-17 09:07:00,10.671,10.71,10.608,10.608,350000.0
2008-09-17 09:08:00,10.662,10.72,10.59,10.677,550000.0
2008-09-17 09:09:00,10.662,10.696,10.588,10.696,350000.0
2008-09-17 09:10:00,10.606,10.706,10.561,10.603,450000.0
2008-09-17 09:11:00,10.643,10.69,10.585,10.649,1900000.0
2008-09-17 09:12:00,10.606,10.703,10.561,10.639,550000.0
2008-09-17 09:13:00,10.651,10.703,10.571,10.703,550000.0
2008-09-17 09:14:00,10.568,10.667,10.568,10.634,400000.0
2008-09-17 09:15:00,10.682,10.682,10.565,10.604,500000.0
2008-09-17 09:16:00,10.627,10.691,10.573,10.691,500000.0
2008-09-17 09:17:00,10.661,10.716,10.518,10.635,550000.0
2008-09-17 09:18:00,10.678,10.705,10.558,10.661,500000.0
2008-09-17 09:19:00,10.685,10.702,10.528,10.566,500000.0
2008-09-17 09:20:00,10.625,10.661,10.586,10.652,350000.0
2008-09-17 09:21:00,10.661,10.663,10.59,10.59,450000.0
2008-09-17 09:22:00,10.678,10.715,10.603,10.63,400000.0
2008-09-17 09:23:00,10.687,10.687,10.557,10.684,400000.0
2008-09-17 09:24:00,10.668,10.716,10.641,10.641,350000.0
2008-09-17 09:25:00,10.68,10.754,10.62,10.656,350000.0
2008-09-17 09:26:00,10.617,10.703,10.567,10.703,350000.0
2008-09-17 09:27:00,10.692,10.778,10.605,10.66,550000.0
2008-09-17 09:28:00,10.639,10.738,10.621,10.646,1550000.0
2008-09-17 09:29:00,10.608,10.721,10.608,10.655,400000.0
2008-09-17 09:30:00,10.667,10.721,10.599,10.641,450000.0
2008-09-17 09:31:00,10.696,10.696,10.6,10.633,350000.0
2008-09-17 09:32:00,10.589,10.713,10.543,10.56,350000.0
2008-09-17 09:33:00,10.6,10.7,10.517,10.534,350000.0
2008-09-17 09:34:00,10.55,10.715,10.508,10.515,1950000.0
2008-09-17 09:35:00,10.69,10.69,10.614,10.633,350000.0
2008-09-17 09:36:00,10.696,10.696,10.573,10.606,550000.0
2008-09-17 09:37:00,10.648,10.689,10.573,10.658,450000.0
2008-09-17 09:38:00,10.634,10.669,10.57,10.596,550000.0
2008-09-17 09:39:00,10.571,10.665,10.556,10.556,550000.0
2008-09-17 09:40:00,10.628,10.64,10.504,10.64,500000.0
2008-09-17 09:41:00,10.558,10.619,10.465,10.465,450000.0
2008-09-17 09:42:00,10.495,10.587,10.495,10.587,450000.0
2008-09-17 09:43:00,10.575,10.648,10.544,10.603,550000.0
2008-09-17 09:44:00,10.503,10.613,10.503,10.613,450000.0
2008-09-17 09:45:00,10.592,10.635,10.522,10.566,350000.0
2008-09-17 09:46:00,10.552,10.594,10.47,10.47,450000.0
2008-09-17 09:47:00,10.582,10.602,10.471,10.602,400000.0
2008-09-17 09:48:00,10.603,10.641,10.491,10.5,450000.0
2008-09-17 09:49:00,10.614,10.614,10.492,10.548,400000.0
2008-09-17 09:50:00,10.508,10.591,10.466,10.521,350000.0
2008-09-17 09:51:00,10.553,10.575,10.466,10.563,400000.0
2008-09-17 09:52:00,10.572,10.613,10.476,10.588,400000.0
2008-09-17 09:53:00,10.548,10.607,10.528,10.584,400000.0
2008-09-17 09:54:00,10.515,10.622,10.484,10.579,750000.0
2008-09-17 09:55:00,10.535,10.62,10.524,10.62,550000.0
2008-09-17 09:56:00,10.567,10.614,10.509,10.58,450000.0
2008-09-17 09:57:00,10.524,10.64,10.501,10.583,450000.0
2008-09-17 09:58:00,10.552,10.61,10.519,10.519,400000.0
2008-09-17 09:59:00,10.493,10.637,10.493,10.576,400000.0
2008-09-17 10:00:00,10.606,10.606,10.48,10.493,350000.0
2008-09-17 10:01:00,10.498,10.587,10.493,10.575,500000.0
2008-09-17 10:02:00,10.6,10.614,10.514,10.514,400000.0
2008-09-17 10:03:00,10.577,10.632,10.519,10.537,500000.0
2008-09-17 10:04:00,10.585,10.658,10.573,10.595,550000.0
2008-09-17 10:05:00,10.591,10.646,10.564,10.568,350000.0
2008-09-17 10:06:00,10.555,10.637,10.55,10.581,500000.0
2008-09-17 10:07:00,10.648,10.648,10.547,10.624,400000.0
2008-09-17 10:08:00,10.66,10.684,10.568,10.596,550000.0
2008-09-17 10:09:00,10.558,10.659,10.546,10.583,350000.0
2008-09-17 10:10:00,10.64,10.663,10.528,10.537,650000.0
2008-09-17 10:11:00,10.674,10.674,10.552,10.657,400000.0
2008-09-17 10:12:00,10.645,10.645,10.518,10.568,550000.0
2008-09-17 10:13:00,10.562,10.634,10.54,10.592,350000.0
2008-09-17 10:14:00,10.57,10.658,10.514,10.558,550000.0
2008-09-17 10:15:00,10.581,10.697,10.55,10.614,350000.0
2008-09-17 10:16:00,10.587,10.655,10.539,10.541,550000.0
2008-09-17 10:17:00,10.669,10.703,10.561,10.561,500000.0
2008-09-17 10:18:00,10.651,10.651,10.516,10.56,550000.0
2008-09-17 10:19:00,10.65,10.669,10.558,10.663,550000.0
2008-09-17 10:20:00,10.54,10.624,10.504,10.593,350000.0
2008-09-17 10:21:00,10.583,10.63,10.511,10.578,350000.0
2008-09-17 10:22:00,10.596,10.615,10.507,10.615,500000.0
2008-09-17 10:23:00,10.63,10.633,10.496,10.629,400000.0
2008-09-17 10:24:00,10.578,10.678,10.55,10.631,500000.0
2008-09-17 10:25:00,10.592,10.592,10.467,10.511,500000.0
2008-09-17 10:26:00,10.567,10.69,10.543,10.667,350000.0
2008-09-17 10:27:00,10.618,10.663,10.541,10.542,400000.0
2008-09-17 10:28:00,10.622,10.68,10.551,10.601,600000.0
2008-09-17 10:29:00,10.595,10.631,10.501,10.587,350000.0
2008-09-17 10:30:00,10.643,10.643,10.517,10.552,400000.0
2008-09-17 10:31:00,10.648,10.653,10.527,10.586,550000.0
2008-09-17 10:32:00,10.596,10.64,10.499,10.64,650000.0
2008-09-17 10:33:00,10.548,10.659,10.54,10.54,450000.0
2008-09-17 10:34:00,10.575,10.648,10.532,10.572,450000.0
2008-09-17 10:35:00,10.607,10.668,10.545,10.545,450000.0
2008-09-17 10:36:00,10.498,10.636,10.478,10.636,550000.0
2008-09-17 10:37:00,10.546,10.684,10.546,10.636,400000.0
2008-09-17 10:38:00,10.613,10.637,10.508,10.535,550000.0
2008-09-17 10:39:00,10.535,10.648,10.518,10.637,350000.0
2008-09-17 10:40:00,10.564,10.689,10.54,10.599,550000.0
2008-09-17 10:41:00,10.644,10.646,10.509,10.531,400000.0
2008-09-17 10:42:00,10.531,10.626,10.502,10.548,400000.0
2008-09-17 10:43:00,10.555,10.607,10.494,10.607,450000.0
2008-09-17 10:44:00,10.501,10.65,10.501,10.592,350000.0
2008-09-17 10:45:00,10.494,10.578,10.494,10.559,350000.0
2008-09-17 10:46:00,10.512,10.621,10.508,10.508,600000.0
2008-09-17 10:47:00,10.611,10.611,10.516,10.533,400000.0
2008-09-17 10:48:00,10.582,10.698,10.558,10.558,550000.0
2008-09-17 10:49:00,10.588,10.653,10.536,10.624,500000.0
2008-09-17 10:50:00,10.649,10.662,10.535,10.547,450000.0
2008-09-17 10:51:00,10.57,10.661,10.54,10.661,350000.0
2008-09-17 10:52:00,10.548,10.678,10.547,10.584,550000.0
2008-09-17 10:53:00,10.648,10.648,10.561,10.634,350000.0
2008-09-17 10:54:00,10.596,10.639,10.509,10.639,400000.0
2008-09-17 10:55:00,10.575,10.642,10.521,10.556,350000.0
2008-09-17 10:56:00,10.523,10.652,10.523,10.606,450000.0
2008-09-17 10:57:00,10.623,10.667,10.582,10.582,400000.0
2008-09-17 10:58:00,10.61,10.662,10.523,10.662,450000.0
2008-09-17 10:59:00,10.671,10.691,10.542,10.596,350000.0
2008-09-17 11:00:00,10.586,10.72,10.586,10.617,400000.0
2008-09-17 11:01:00,10.538,10.667,10.538,10.621,550000.0
2008-09-17 11:02:00,10.658,10.682,10.528,10.592,350000.0
2008-09-17 11:03:00,10.587,10.678,10.553,10.567,400000.0
2008-09-17 11:04:00,10.676,10.676,10.506,10.657,500000.0
2008-09-17 11:05:00,10.612,10.645,10.522,10.625,400000.0
2008-09-17 11:06:00,10.622,10.661,10.584,10.659,400000.0
2008-09-17 11:07:00,10.66,10.73,10.572,10.572,400000.0
2008-09-17 11:08:00,10.538,10.685,10.538,10.632,500000.0
2008-09-17 11:09:00,10.69,10.69,10.52,10.661,500000.0
2008-09-17 11:10:00,10.499,10.63,10.499,10.611,450000.0
2008-09-17 11:11:00,10.594,10.684,10.553,10.673,400000.0
2008-09-17 11:12:00,10.583,10.69,10.551,10.574,600000.0
2008-09-17 11:13:00,10.624,10.692,10.613,10.651,500000.0
2008-09-17 11:14:00,10.651,10.651,10.518,10.537,350000.0
2008-09-17 11:15:00,10.565,10.636,10.508,10.599,400000.0
2008-09-17 11:16:00,10.613,10.668,10.507,10.668,550000.0
2008-09-17 11:17:00,10.696,10.711,10.579,10.672,700000.0
2008-09-17 11:18:00,10.655,10.676,10.547,10.591,400000.0
2008-09-17 11:19:00,10.615,10.65,10.568,10.572,450000.0
2008-09-17 11:20:00,10.673,10.673,10.587,10.673,500000.0
2008-09-17 11:21:00,10.564,10.698,10.537,10.537,450000.0
2008-09-17 11:22:00,10.6,10.657,10.564,10.641,500000.0
2008-09-17 11:23:00,10.581,10.711,10.581,10.66,400000.0
2008-09-17 11:24:00,10.572,10.629,10.557,10.562,400000.0
2008-09-17 11:25:00,10.586,10.703,10.586,10.703,350000.0
2008-09-17 11:26:00,10.618,10.666,10.541,10.603,550000.0
2008-09-17 11:27:00,10.696,10.723,10.584,10.697,450000.0
2008-09-17 11:28:00,10.596,10.714,10.587,10.714,500000.0
2008-09-17 11:29:00,10.603,10.696,10.574,10.696,600000.0
2008-09-17 11:30:00,10.601,10.702,10.572,10.611,400000.0
2008-09-17 11:31:00,10.662,10.707,10.572,10.641,550000.0
2008-09-17 11:32:00,10.71,10.755,10.614,10.642,650000.0
2008-09-17 11:33:00,10.536,10.669,10.536,10.659,550000.0
2008-09-17 11:34:00,10.618,10.671,10.546,10.652,450000.0
2008-09-17 11:35:00,10.647,10.648,10.557,10.648,400000.0
2008-09-17 11:36:00,10.543,10.657,10.543,10.56,400000.0
2008-09-17 11:37:00,10.588,10.633,10.543,10.629,450000.0
2008-09-17 11:38:00,10.533,10.674,10.533,10.552,400000.0
2008-09-17 11:39:00,10.686,10.686,10.544,10.667,550000.0
2008-09-17 11:40:00,10.659,10.659,10.547,10.547,500000.0
2008-09-17 11:41:00,10.62,10.634,10.527,10.619,400000.0
2008-09-17 11:42:00,10.481,10.651,10.481,10.606,350000.0
2008-09-17 11:43:00,10.61,10.668,10.526,10.562,550000.0
2008-09-17 11:44:00,10.558,10.603,10.465,10.562,550000.0
2008-09-17 11:45:00,10.511,10.591,10.47,10.567,350000.0
2008-09-17 11:46:00,10.535,10.589,10.486,10.521,350000.0
2008-09-17 11:47:00,10.608,10.608,10.489,10.509,400000.0
2008-09-17 11:48:00,10.523,10.559,10.444,10.461,550000.0
2008-09-17 11:49:00,10.562,10.625,10.488,10.581,400000.0
2008-09-17 11:50:00,10.592,10.592,10.461,10.474,350000.0
2008-09-17 11:51:00,10.541,10.583,10.455,10.455,450000.0
2008-09-17 11:52:00,10.468,10.596,10.468,10.596,500000.0
2008-09-17 11:53:00,10.512,10.59,10.501,10.501,500000.0
2008-09-17 11:54:00,10.495,10.68,10.495,10.584,650000.0
2008-09-17 11:55:00,10.614,10.614,10.485,10.485,400000.0
2008-09-17 11:56:00,10.494,10.549,10.448,10.5,400000.0
2008-09-17 11:57:00,10.57,10.652,10.509,10.522,550000.0
2008-09-17 11:58:00,10.612,10.646,10.542,10.582,450000.0
2008-09-17 11:59:00,10.605,10.611,10.473,10.473,550000.0
2008-09-17 12:00:00,10.534,10.62,10.516,10.62,450000.0
2008-09-17 12:01:00,10.633,10.633,10.514,10.614,500000.0
2008-09-17 12:02:00,10.619,10.624,10.499,10.53,500000.0
2008-09-17 12:03:00,10.475,10.618,10.475,10.587,450000.0
2008-09-17 12:04:00,10.517,10.617,10.478,10.503,550000.0
2008-09-17 12:05:00,10.539,10.59,10.452,10.562,450000.0
2008-09-17 12:06:00,10.544,10.57,10.452,10.47,400000.0
2008-09-17 12:07:00,10.455,10.588,10.444,10.449,350000.0
2008-09-17 12:08:00,10.6,10.6,10.459,10.483,500000.0
2008-09-17 12:09:00,10.507,10.606,10.466,10.606,550000.0
2008-09-17 12:10:00,10.608,10.608,10.523,10.575,350000.0
2008-09-17 12:11:00,10.495,10.569,10.468,10.515,350000.0
2008-09-17 12:12:00,10.499,10.654,10.499,10.594,550000.0
2008-09-17 12:13:00,10.604,10.604,10.456,10.594,350000.0
2008-09-17 12:14:00,10.539,10.639,10.494,10.507,450000.0
2008-09-17 12:15:00,10.578,10.595,10.496,10.571,350000.0
2008-09-17 12:16:00,10.55,10.603,10.502,10.584,500000.0
2008-09-17 12:17:00,10.571,10.595,10.456,10.479,400000.0
2008-09-17 12:18:00,10.486,10.605,10.461,10.55,350000.0
2008-09-17 12:19:00,10.525,10.537,10.45,10.45,550000.0
2008-09-17 12:20:00,10.595,10.606,10.499,10.499,350000.0
2008-09-17 12:21:00,10.514,10.602,10.503,10.539,450000.0
2008-09-17 12:22:00,10.564,10.574,10.45,10.536,450000.0
2008-09-17 12:23:00,10.595,10.608,10.49,10.546,550000.0
2008-09-17 12:24:00,10.524,10.609,10.489,10.578,500000.0
2008-09-17 12:25:00,10.57,10.593,10.501,10.501,450000.0
2008-09-17 12:26:00,10.528,10.553,10.471,10.495,350000.0
2008-09-17 12:27:00,10.541,10.61,10.445,10.597,500000.0
2008-09-17 12:28:00,10.449,10.575,10.449,10.449,350000.0
2008-09-17 12:29:00,10.523,10.617,10.485,10.526,400000.0
2008-09-17 12:30:00,10.502,10.584,10.477,10.584,400000.0
2008-09-17 12:31:00,10.518,10.556,10.498,10.543,350000.0
2008-09-17 12:32:00,10.464,10.591,10.452,10.588,450000.0
2008-09-17 12:33:00,10.494,10.62,10.494,10.585,450000.0
2008-09-17 12:34:00,10.51,10.659,10.495,10.613,350000.0
2008-09-17 12:35:00,10.542,10.625,10.526,10.552,600000.0
2008-09-17 12:36:00,10.614,10.659,10.535,10.596,550000.0
2008-09-17 12:37:00,10.656,10.664,10.539,10.599,400000.0
2008-09-17 12:38:00,10.545,10.612,10.52,10.612,400000.0
2008-09-17 12:39:00,10.542,10.643,10.527,10.583,550000.0
2008-09-17 12:40:00,10.544,10.696,10.544,10.596,450000.0
2008-09-17 12:41:00,10.625,10.635,10.541,10.635,450000.0
2008-09-17 12:42:00,10.584,10.662,10.549,10.549,500000.0
2008-09-17 12:43:00,10.681,10.681,10.516,10.516,350000.0
2008-09-17 12:44:00,10.571,10.647,10.549,10.58,350000.0
2008-09-17 12:45:00,10.53,10.654,10.513,10.541,400000.0
2008-09-17 12:46:00,10.545,10.679,10.545,10.612,400000.0
2008-09-17 12:47:00,10.662,10.662,10.582,10.606,350000.0
2008-09-17 12:48:00,10.666,10.679,10.591,10.645,500000.0
2008-09-17 12:49:00,10.579,10.647,10.497,10.572,400000.0
2008-09-17 12:50:00,10.578,10.744,10.578,10.687,450000.0
2008-09-17 12:51:00,10.617,10.681,10.539,10.539,450000.0
2008-09-17 12:52:00,10.639,10.664,10.508,10.531,350000.0
2008-09-17 12:53:00,10.522,10.643,10.504,10.643,400000.0
2008-09-17 12:54:00,10.603,10.702,10.581,10.666,400000.0
2008-09-17 12:55:00,10.639,10.707,10.548,10.64,400000.0
2008-09-17 12:56:00,10.691,10.691,10.558,10.674,450000.0
2008-09-17 12:57:00,10.62,10.649,10.542,10.617,400000.0
2008-09-17 12:58:00,10.56,10.663,10.507,10.663,400000.0
2008-09-17 12:59:00,10.553,10.661,10.553,10.599,350000.0
2008-09-17 13:00:00,10.542,10.678,10.542,10.608,550000.0
2008-09-17 13:01:00,10.665,10.666,10.565,10.661,400000.0
2008-09-17 13:02:00,10.701,10.704,10.605,10.671,500000.0
2008-09-17 13:03:00,10.722,10.732,10.612,10.689,350000.0
2008-09-17 13:04:00,10.655,10.725,10.586,10.673,450000.0
2008-09-17 13:05:00,10.603,10.683,10.572,10.658,400000.0
2008-09-17 13:06:00,10.682,10.721,10.603,10.671,450000.0
2008-09-17 13:07:00,10.644,10.728,10.628,10.728,450000.0
2008-09-17 13:08:00,10.686,10.717,10.627,10.715,350000.0
2008-09-17 13:09:00,10.692,10.715,10.596,10.631,400000.0
2008-09-17 13:10:00,10.601,10.747,10.601,10.742,500000.0
2008-09-17 13:11:00,10.698,10.718,10.626,10.696,400000.0
2008-09-17 13:12:00,10.718,10.743,10.613,10.7,350000.0
2008-09-17 13:13:00,10.67,10.767,10.629,10.756,550000.0
2008-09-17 13:14:00,10.61,10.744,10.61,10.694,400000.0
2008-09-17 13:15:00,10.699,10.699,10.574,10.618,450000.0
2008-09-17 13:16:00,10.745,10.745,10.618,10.718,500000.0
2008-09-17 13:17:00,10.735,10.741,10.621,10.663,450000.0
2008-09-17 13:18:00,10.755,10.755,10.651,10.696,350000.0
2008-09-17 13:19:00,10.758,10.764,10.638,10.677,700000.0
2008-09-17 13:20:00,10.699,10.723,10.562,10.632,800000.0
2008-09-17 13:21:00,10.674,10.697,10.603,10.692,400000.0
2008-09-17 13:22:00,10.578,10.734,10.578,10.624,550000.0
2008-09-17 13:23:00,10.742,10.759,10.642,10.671,450000.0
2008-09-17 13:24:00,10.682,10.767,10.681,10.729,350000.0
2008-09-17 13:25:00,10.596,10.748,10.596,10.712,450000.0
2008-09-17 13:26:00,10.751,10.751,10.693,10.709,400000.0
2008-09-17 13:27:00,10.651,10.766,10.629,10.629,500000.0
2008-09-17 13:28:00,10.716,10.737,10.615,10.617,400000.0
2008-09-17 13:29:00,10.723,10.723,10.596,10.702,400000.0
2008-09-17 13:30:00,10.672,10.73,10.629,10.704,450000.0
2008-09-17 13:31:00,10.697,10.729,10.576,10.669,550000.0
2008-09-17 13:32:00,10.707,10.707,10.621,10.663,400000.0
2008-09-17 13:33:00,10.652,10.731,10.586,10.642,350000.0
2008-09-17 13:34:00,10.576,10.739,10.576,10.719,700000.0
2008-09-17 13:35:00,10.642,10.704,10.606,10.633,550000.0
2008-09-17 13:36:00,10.628,10.736,10.621,10.723,650000.0
2008-09-17 13:37:00,10.657,10.714,10.612,10.619,400000.0
2008-09-17 13:38:00,10.615,10.736,10.615,10.718,350000.0
2008-09-17 13:39:00,10.618,10.72,10.618,10.649,600000.0
2008-09-17 13:40:00,10.748,10.748,10.574,10.714,500000.0
2008-09-17 13:41:00,10.648,10.737,10.64,10.648,400000.0
2008-09-17 13:42:00,10.666,10.714,10.62,10.625,350000.0
2008-09-17 13:43:00,10.759,10.759,10.628,10.66,750000.0
2008-09-17 13:44:00,10.617,10.777,10.617,10.661,450000.0
2008-09-17 13:45:00,10.677,10.753,10.619,10.715,350000.0
2008-09-17 13:46:00,10.697,10.761,10.644,10.727,350000.0
2008-09-17 13:47:00,10.737,10.737,10.622,10.703,400000.0
2008-09-17 13:48:00,10.747,10.747,10.687,10.744,350000.0
2008-09-17 13:49:00,10.671,10.735,10.638,10.638,350000.0
2008-09-17 13:50:00,10.676,10.771,10.649,10.649,550000.0
2008-09-17 13:51:00,10.696,10.794,10.627,10.627,350000.0
2008-09-17 13:52:00,10.739,10.749,10.665,10.665,400000.0
2008-09-17 13:53:00,10.764,10.778,10.673,10.738,400000.0
2008-09-17 13:54:00,10.691,10.775,10.611,10.741,400000.0
2008-09-17 13:55:00,10.781,10.781,10.657,10.657,350000.0
2008-09-17 13:56:00,10.717,10.767,10.686,10.761,400000.0
2008-09-17 13:57:00,10.787,10.787,10.635,10.718,400000.0
2008-09-17 13:58:00,10.647,10.773,10.647,10.693,550000.0
2008-09-17 13:59:00,10.767,10.784,10.664,10.784,350000.0
2008-09-17 14:00:00,10.703,10.799,10.694,10.778,450000.0
2008-09-17 14:01:00,10.782,10.782,10.672,10.757,400000.0
2008-09-17 14:02:00,10.776,10.776,10.659,10.745,350000.0
2008-09-17 14:03:00,10.705,10.775,10.7,10.774,350000.0
2008-09-17 14:04:00,10.766,10.812,10.67,10.782,450000.0
2008-09-17 14:05:00,10.798,10.798,10.669,10.795,400000.0
2008-09-17 14:06:00,10.686,10.798,10.686,10.705,450000.0
2008-09-17 14:07:00,10.814,10.817,10.686,10.803,350000.0
2008-09-17 14:08:00,10.713,10.804,10.663,10.763,400000.0
2008-09-17 14:09:00,10.771,10.816,10.682,10.711,400000.0
2008-09-17 14:10:00,10.724,10.794,10.662,10.775,400000.0
2008-09-17 14:11:00,10.768,10.815,10.675,10.679,500000.0
2008-09-17 14:12:00,10.643,10.724,10.632,10.659,350000.0
2008-09-17 14:13:00,10.684,10.757,10.666,10.684,450000.0
2008-09-17 14:14:00,10.665,10.747,10.665,10.689,350000.0
2008-09-17 14:15:00,10.709,10.742,10.636,10.686,350000.0
2008-09-17 14:16:00,10.771,10.776,10.656,10.752,500000.0
2008-09-17 14:17:00,10.707,10.781,10.663,10.722,400000.0
2008-09-17 14:18:00,10.686,10.728,10.653,10.685,400000.0
2008-09-17 14:19:00,10.769,10.807,10.611,10.665,700000.0
2008-09-17 14:20:00,10.738,10.781,10.655,10.735,500000.0
2008-09-17 14:21:00,10.791,10.791,10.667,10.706,400000.0
2008-09-17 14:22:00,10.773,10.774,10.671,10.747,400000.0
2008-09-17 14:23:00,10.727,10.775,10.641,10.705,450000.0
2008-09-17 14:24:00,10.736,10.756,10.652,10.73,400000.0
2008-09-17 14:25:00,10.664,10.786,10.644,10.647,350000.0
2008-09-17 14:26:00,10.79,10.79,10.657,10.783,500000.0
2008-09-17 14:27:00,10.721,10.858,10.718,10.849,550000.0
2008-09-17 14:28:00,10.86,10.874,10.722,10.772,450000.0
2008-09-17 14:29:00,10.755,10.84,10.73,10.73,550000.0
2008-09-17 14:30:00,10.816,10.871,10.68,10.823,350000.0
2008-09-17 14:31:00,10.847,10.849,10.663,10.731,400000.0
2008-09-17 14:32:00,10.676,10.83,10.676,10.804,550000.0
2008-09-17 14:33:00,10.804,10.883,10.755,10.755,650000.0
2008-09-17 14:34:00,10.85,10.85,10.761,10.826,350000.0
2008-09-17 14:35:00,10.787,10.859,10.744,10.845,350000.0
2008-09-17 14:36:00,10.84,10.842,10.718,10.801,400000.0
2008-09-17 14:37:00,10.762,10.826,10.751,10.818,400000.0
2008-09-17 14:38:00,10.817,10.824,10.66,10.697,500000.0
2008-09-17 14:39:00,10.736,10.774,10.642,10.648,500000.0
2008-09-17 14:40:00,10.602,10.752,10.602,10.752,400000.0
2008-09-17 14:41:00,10.733,10.743,10.677,10.726,350000.0
2008-09-17 14:42:00,10.729,10.738,10.653,10.653,500000.0
2008-09-17 14:43:00,10.709,10.731,10.605,10.731,350000.0
2008-09-17 14:44:00,10.648,10.792,10.648,10.721,350000.0
2008-09-17 14:45:00,10.713,10.713,10.638,10.664,400000.0
2008-09-17 14:46:00,10.761,10.761,10.627,10.683,450000.0
2008-09-17 14:47:00,10.653,10.756,10.643,10.737,550000.0
2008-09-17 14:48:00,10.699,10.752,10.606,10.606,400000.0
2008-09-17 14:49:00,10.662,10.743,10.587,10.673,400000.0
2008-09-17 14:50:00,10.709,10.709,10.608,10.658,500000.0
2008-09-17 14:51:00,10.593,10.696,10.568,10.588,400000.0
2008-09-17 14:52:00,10.613,10.706,10.589,10.616,500000.0
2008-09-17 14:53:00,10.656,10.73,10.565,10.73,450000.0
2008-09-17 14:54:00,10.712,10.75,10.639,10.648,550000.0
2008-09-17 14:55:00,10.763,10.763,10.646,10.723,400000.0
2008-09-17 14:56:00,10.73,10.741,10.673,10.706,450000.0
2008-09-17 14:57:00,10.665,10.747,10.644,10.655,400000.0
2008-09-17 14:58:00,10.722,10.743,10.603,10.716,450000.0
2008-09-17 14:59:00,10.742,10.762,10.692,10.762,350000.0
2008-09-17 15:00:00,10.67,10.771,10.63,10.771,350000.0
2008-09-17 15:01:00,10.784,10.784,10.674,10.763,450000.0
2008-09-17 15:02:00,10.734,10.765,10.631,10.747,400000.0
2008-09-17 15:03:00,10.736,10.769,10.679,10.679,500000.0
2008-09-17 15:04:00,10.704,10.746,10.668,10.719,350000.0
2008-09-17 15:05:00,10.732,10.816,10.685,10.716,550000.0
2008-09-17 15:06:00,10.764,10.764,10.663,10.67,500000.0
2008-09-17 15:07:00,10.757,10.795,10.673,10.706,500000.0
2008-09-17 15:08:00,10.682,10.799,10.682,10.732,350000.0
2008-09-17 15:09:00,10.708,10.874,10.708,10.759,450000.0
2008-09-17 15:10:00,10.719,10.829,10.711,10.755,500000.0
2008-09-17 15:11:00,10.773,10.845,10.706,10.708,400000.0
2008-09-17 15:12:00,10.827,10.84,10.718,10.731,500000.0
2008-09-17 15:13:00,10.746,10.792,10.746,10.784,350000.0
2008-09-17 15:14:00,10.824,10.824,10.679,10.777,400000.0
2008-09-17 15:15:00,10.763,10.84,10.685,10.746,500000.0
2008-09-17 15:16:00,10.807,10.826,10.739,10.797,500000.0
2008-09-17 15:17:00,10.789,10.837,10.736,10.747,550000.0
2008-09-17 15:18:00,10.772,10.84,10.684,10.84,400000.0
2008-09-17 15:19:00,10.765,10.833,10.706,10.83,350000.0
2008-09-17 15:20:00,10.721,10.858,10.721,10.729,550000.0
2008-09-17 15:21:00,10.731,10.828,10.731,10.759,350000.0
2008-09-17 15:22:00,10.844,10.85,10.792,10.836,400000.0
2008-09-17 15:23:00,10.808,10.808,10.736,10.797,350000.0
2008-09-17 15:24:00,10.772,10.835,10.717,10.805,500000.0
2008-09-17 15:25:00,10.786,10.824,10.734,10.734,350000.0
2008-09-17 15:26:00,10.784,10.832,10.706,10.706,550000.0
2008-09-17 15:27:00,10.786,10.793,10.704,10.747,400000.0
2008-09-17 15:28:00,10.791,10.827,10.685,10.685,450000.0
2008-09-17 15:29:00,10.754,10.813,10.659,10.716,500000.0
2008-09-17 15:30:00,10.724,10.829,10.724,10.755,350000.0
2008-09-17 15:31:00,10.729,10.851,10.729,10.752,550000.0
2008-09-17 15:32:00,10.826,10.851,10.717,10.813,350000.0
2008-09-17 15:33:00,10.733,10.868,10.733,10.825,350000.0
2008-09-17 15:34:00,10.754,10.838,10.754,10.825,350000.0
2008-09-17 15:35:00,10.823,10.829,10.733,10.797,600000.0
2008-09-17 15:36:00,10.729,10.808,10.677,10.685,400000.0
2008-09-17 15:37:00,10.79,10.844,10.726,10.761,550000.0
2008-09-17 15:38:00,10.762,10.776,10.676,10.776,350000.0
2008-09-17 15:39:00,10.712,10.825,10.688,10.688,550000.0
2008-09-17 15:40:00,10.741,10.817,10.684,10.756,500000.0
2008-09-17 15:41:00,10.843,10.857,10.746,10.825,450000.0
2008-09-17 15:42:00,10.831,10.89,10.749,10.772,400000.0
2008-09-17 15:43:00,10.746,10.851,10.746,10.788,350000.0
2008-09-17 15:44:00,10.78,10.921,10.771,10.921,450000.0
2008-09-17 15:45:00,11.016,11.016,10.876,10.933,350000.0
2008-09-17 15:46:00,10.996,10.996,10.874,10.985,500000.0
2008-09-17 15:47:00,10.911,11.001,10.878,10.878,350000.0
2008-09-17 15:48:00,10.904,11.015,10.876,10.876,550000.0
2008-09-17 15:49:00,10.937,10.968,10.857,10.932,400000.0
2008-09-17 15:50:00,10.878,10.933,10.835,10.835,350000.0
2008-09-17 15:51:00,11.011,11.011,10.83,10.946,450000.0
2008-09-17 15:52:00,10.929,10.959,10.827,10.885,450000.0
2008-09-17 15:53:00,10.858,10.983,10.858,10.868,450000.0
2008-09-17 15:54:00,10.85,10.962,10.85,10.943,350000.0
2008-09-17 15:55:00,10.819,10.911,10.801,10.844,400000.0
2008-09-17 15:56:00,10.843,10.897,10.812,10.832,550000.0
2008-09-17 15:57:00,10.842,10.901,10.832,10.892,350000.0
2008-09-17 15:58:00,10.775,10.909,10.775,10.852,750000.0
2008-09-17 15:59:00,10.918,10.918,10.825,10.899,550000.0
2008-09-17 16:00:00,10.786,10.937,10.786,10.852,350000.0
2008-09-17 16:01:00,10.958,10.965,10.824,10.827,350000.0
2008-09-17 16:02:00,10.964,10.964,10.825,10.894,550000.0
2008-09-17 16:03:00,10.873,10.957,10.865,10.956,350000.0
2008-09-17 16:04:00,10.964,10.964,10.827,10.872,350000.0
2008-09-17 16:05:00,10.85,10.943,10.787,10.943,400000.0
2008-09-17 16:06:00,10.975,10.989,10.871,10.966,500000.0
2008-09-17 16:07:00,10.965,11.048,10.87,10.906,500000.0
2008-09-17 16:08:00,11.011,11.055,10.892,10.919,550000.0
2008-09-17 16:09:00,11.004,11.004,10.895,10.933,350000.0
2008-09-17 16:10:00,10.954,11.026,10.849,10.938,350000.0
2008-09-17 16:11:00,10.962,10.997,10.891,10.953,400000.0
2008-09-17 16:12:00,10.957,11.017,10.877,10.982,400000.0
2008-09-17 16:13:00,10.904,11.03,10.879,10.975,400000.0
2008-09-17 16:14:00,10.946,11.11,10.946,11.11,400000.0
2008-09-17 16:15:00,11.051,11.174,11.051,11.084,500000.0
2008-09-17 16:16:00,11.191,11.191,11.016,11.104,350000.0
2008-09-17 16:17:00,10.961,11.122,10.957,11.122,500000.0
2008-09-17 16:18:00,11.064,11.11,11.039,11.077,350000.0
2008-09-17 16:19:00,11.02,11.105,11.02,11.028,550000.0
2008-09-17 16:20:00,10.985,11.14,10.985,11.096,400000.0
2008-09-17 16:21:00,11.061,11.198,11.034,11.049,500000.0
2008-09-17 16:22:00,11.087,11.117,11.014,11.058,350000.0
2008-09-17 16:23:00,10.982,11.16,10.982,11.065,550000.0
2008-09-17 16:24:00,11.041,11.135,10.937,10.937,350000.0
2008-09-17 16:25:00,11.075,11.093,10.972,11.043,450000.0
2008-09-17 16:26:00,11.051,11.112,10.976,10.976,500000.0
2008-09-17 16:27:00,11.016,11.123,10.995,11.015,400000.0
2008-09-17 16:28:00,11.042,11.114,11.016,11.023,450000.0
2008-09-17 16:29:00,11.055,11.135,10.973,10.973,450000.0
2008-09-17 16:30:00,11.088,11.088,10.939,10.965,500000.0
2008-09-17 16:31:00,11.077,11.077,10.945,10.956,350000.0
2008-09-17 16:32:00,11.058,11.061,10.96,10.965,500000.0
2008-09-17 16:33:00,11.086,11.086,10.954,11.002,400000.0
2008-09-17 16:34:00,11.088,11.088,10.975,11.018,400000.0
2008-09-17 16:35:00,11.019,11.134,11.019,11.039,450000.0
2008-09-17 16:36:00,11.039,11.138,10.968,11.02,500000.0
2008-09-17 16:37:00,11.002,11.131,11.002,11.114,350000.0
2008-09-17 16:38:00,11.191,11.197,11.124,11.133,550000.0
2008-09-17 16:39:00,11.242,11.252,11.178,11.18,400000.0
2008-09-17 16:40:00,11.322,11.322,11.101,11.151,550000.0
2008-09-17 16:41:00,11.252,11.275,11.153,11.172,550000.0
2008-09-17 16:42:00,11.243,11.284,11.136,11.136,500000.0
2008-09-17 16:43:00,11.136,11.29,11.136,11.174,350000.0
2008-09-17 16:44:00,11.101,11.247,11.101,11.153,350000.0
2008-09-17 16:45:00,11.19,11.267,11.144,11.144,550000.0
2008-09-17 16:46:00,11.223,11.27,11.085,11.189,500000.0
2008-09-17 16:47:00,11.152,11.152,11.069,11.112,450000.0
2008-09-17 16:48:00,11.177,11.231,11.102,11.181,350000.0
2008-09-17 16:49:00,11.051,11.19,11.051,11.091,400000.0
2008-09-17 16:50:00,11.182,11.189,11.065,11.189,500000.0
2008-09-17 16:51:00,11.133,11.2,11.039,11.107,400000.0
2008-09-17 16:52:00,11.04,11.186,11.0,11.064,450000.0
2008-09-17 16:53:00,11.064,11.211,11.049,11.059,550000.0
2008-09-17 16:54:00,11.011,11.104,10.96,11.104,550000.0
2008-09-17 16:55:00,11.061,11.156,11.013,11.156,600000.0
2008-09-17 16:56:00,11.174,11.174,11.056,11.071,550000.0
2008-09-17 16:57:00,11.113,11.124,10.985,11.042,350000.0
2008-09-17 16:58:00,11.123,11.127,10.977,11.0,550000.0
2008-09-17 16:59:00,11.014,11.137,11.014,11.037,350000.0
2008-09-17 17:00:00,10.969,11.126,10.969,11.113,450000.0
2008-09-17 17:01:00,11.127,11.178,11.028,11.178,350000.0
2008-09-17 17:02:00,11.097,11.149,11.003,11.026,350000.0
2008-09-17 17:03:00,11.165,11.185,11.104,11.147,450000.0
2008-09-17 17:04:00,11.149,11.237,11.149,11.194,400000.0
2008-09-17 17:05:00,11.131,11.197,11.097,11.192,550000.0
2008-09-17 17:06:00,11.137,11.238,11.13,11.13,350000.0
2008-09-17 17:07:00,11.123,11.259,11.073,11.229,350000.0
2008-09-17 17:08:00,11.186,11.229,11.136,11.215,550000.0
2008-09-17 17:09:00,11.128,11.267,11.128,11.234,450000.0
2008-09-17 17:10:00,11.232,11.241,11.106,11.185,500000.0
2008-09-17 17:11:00,11.21,11.21,11.119,11.177,450000.0
2008-09-17 17:12:00,11.2,11.211,11.086,11.176,450000.0
2008-09-17 17:13:00,11.136,11.21,11.111,11.111,550000.0
2008-09-17 17:14:00,11.21,11.239,11.088,11.088,350000.0
2008-09-17 17:15:00,11.17,11.199,11.089,11.089,400000.0
2008-09-17 17:16:00,11.191,11.238,11.108,11.188,550000.0
2008-09-17 17:17:00,11.157,11.245,11.107,11.208,550000.0
2008-09-17 17:18:00,11.144,11.201,11.043,11.201,350000.0
2008-09-17 17:19:00,11.111,11.169,11.046,11.098,400000.0
2008-09-17 17:20:00,11.076,11.163,11.049,11.102,550000.0
2008-09-17 17:21:00,11.079,11.171,11.062,11.062,400000.0
2008-09-17 17:22:00,11.14,11.173,11.07,11.127,550000.0
2008-09-17 17:23:00,11.195,11.213,11.075,11.085,450000.0
2008-09-17 17:24:00,11.163,11.186,11.082,11.165,350000.0
2008-09-17 17:25:00,11.091,11.182,10.991,11.172,700000.0
2008-09-17 17:26:00,11.155,11.165,11.047,11.144,550000.0
2008-09-17 17:27:00,11.098,11.214,11.089,11.19,400000.0
2008-09-17 17:28:00,11.145,11.169,11.039,11.052,450000.0
2008-09-17 17:29:00,11.056,11.118,11.056,11.061,350000.0
2008-09-17 17:30:00,11.113,11.139,10.995,11.103,500000.0
2008-09-17 17:31:00,11.031,11.18,11.031,11.081,500000.0
2008-09-17 17:32:00,11.123,11.155,11.032,11.148,450000.0
2008-09-17 17:33:00,11.065,11.187,11.065,11.106,350000.0
2008-09-17 17:34:00,11.152,11.163,11.052,11.138,550000.0
2008-09-17 17:35:00,11.123,11.191,11.044,11.044,550000.0
2008-09-17 17:36:00,11.055,11.185,11.055,11.141,550000.0
2008-09-17 17:37:00,11.134,11.14,11.038,11.112,400000.0
2008-09-17 17:38:00,11.139,11.139,10.995,11.106,500000.0
2008-09-17 17:39:00,11.06,11.12,11.029,11.076,550000.0
2008-09-17 17:40:00,11.162,11.171,11.03,11.164,450000.0
2008-09-17 17:41:00,11.105,11.12,10.99,11.043,550000.0
2008-09-17 17:42:00,11.073,11.171,11.071,11.09,350000.0
2008-09-17 17:43:00,11.172,11.172,11.028,11.149,500000.0
2008-09-17 17:44:00,11.153,11.178,11.035,11.052,500000.0
2008-09-17 17:45:00,11.179,11.18,11.085,11.106,400000.0
2008-09-17 17:46:00,11.188,11.188,11.043,11.101,750000.0
2008-09-17 17:47:00,11.199,11.206,11.106,11.161,500000.0
2008-09-17 17:48:00,11.166,11.239,11.114,11.184,400000.0
2008-09-17 17:49:00,11.215,11.215,11.059,11.125,600000.0
2008-09-17 17:50:00,11.217,11.241,11.102,11.13,600000.0
2008-09-17 17:51:00,11.136,11.236,11.105,11.218,500000.0
2008-09-17 17:52:00,11.225,11.225,11.065,11.116,350000.0
2008-09-17 17:53:00,11.11,11.273,11.1,11.1,700000.0
2008-09-17 17:54:00,11.179,11.196,11.083,11.159,450000.0
2008-09-17 17:55:00,11.184,11.256,11.113,11.124,350000.0
2008-09-17 17:56:00,11.093,11.247,11.093,11.191,550000.0
2008-09-17 17:57:00,11.135,11.184,11.059,11.169,400000.0
2008-09-17 17:58:00,11.071,11.161,11.071,11.161,350000.0
2008-09-17 17:59:00,11.077,11.184,11.032,11.082,600000.0
2008-09-17 18:00:00,11.091,11.188,11.029,11.188,650000.0
2008-09-17 18:01:00,11.141,11.199,11.071,11.151,350000.0
2008-09-17 18:02:00,11.193,11.195,11.11,11.139,350000.0
2008-09-17 18:03:00,11.076,11.211,11.076,11.099,550000.0
2008-09-17 18:04:00,11.127,11.229,11.093,11.127,350000.0
2008-09-17 18:05:00,11.124,11.215,11.074,11.168,450000.0
2008-09-17 18:06:00,11.219,11.222,11.103,11.222,400000.0
2008-09-17 18:07:00,11.191,11.191,11.041,11.08,350000.0
2008-09-17 18:08:00,11.087,11.207,11.087,11.151,550000.0
2008-09-17 18:09:00,11.21,11.21,11.098,11.166,450000.0
2008-09-17 18:10:00,11.14,11.211,11.14,11.201,350000.0
2008-09-17 18:11:00,11.184,11.243,11.109,11.19,650000.0
2008-09-17 18:12:00,11.135,11.234,11.135,11.161,400000.0
2008-09-17 18:13:00,11.217,11.217,11.11,11.161,350000.0
2008-09-17 18:14:00,11.224,11.271,11.142,11.249,650000.0
2008-09-17 18:15:00,11.223,11.272,11.197,11.258,600000.0
2008-09-17 18:16:00,11.263,11.334,11.215,11.285,500000.0
2008-09-17 18:17:00,11.179,11.282,11.16,11.16,350000.0
2008-09-17 18:18:00,11.27,11.27,11.131,11.21,350000.0
2008-09-17 18:19:00,11.12,11.224,11.089,11.202,400000.0
2008-09-17 18:20:00,11.219,11.299,11.137,11.269,400000.0
2008-09-17 18:21:00,11.257,11.302,11.222,11.302,400000.0
2008-09-17 18:22:00,11.324,11.383,11.251,11.383,450000.0
2008-09-17 18:23:00,11.309,11.339,11.286,11.323,550000.0
2008-09-17 18:24:00,11.288,11.351,11.226,11.226,550000.0
2008-09-17 18:25:00,11.221,11.362,11.221,11.282,350000.0
2008-09-17 18:26:00,11.344,11.359,11.239,11.339,400000.0
2008-09-17 18:27:00,11.341,11.408,11.315,11.315,350000.0
2008-09-17 18:28:00,11.301,11.433,11.245,11.259,450000.0
2008-09-17 18:29:00,11.27,11.373,11.27,11.299,700000.0
2008-09-17 18:30:00,11.36,11.374,11.271,11.347,400000.0
2008-09-17 18:31:00,11.359,11.369,11.277,11.314,450000.0
2008-09-17 18:32:00,11.304,11.322,11.249,11.262,350000.0
2008-09-17 18:33:00,11.372,11.372,11.268,11.31,350000.0
2008-09-17 18:34:00,11.315,11.348,11.212,11.212,550000.0
2008-09-17 18:35:00,11.298,11.355,11.218,11.316,550000.0
2008-09-17 18:36:00,11.252,11.333,11.218,11.295,600000.0
2008-09-17 18:37:00,11.267,11.327,11.189,11.28,600000.0
2008-09-17 18:38:00,11.314,11.32,11.199,11.241,500000.0
2008-09-17 18:39:00,11.258,11.345,11.235,11.235,500000.0
2008-09-17 18:40:00,11.312,11.312,11.2,11.305,350000.0
2008-09-17 18:41:00,11.182,11.345,11.182,11.213,400000.0
2008-09-17 18:42:00,11.279,11.279,11.143,11.165,400000.0
2008-09-17 18:43:00,11.18,11.336,11.18,11.336,450000.0
2008-09-17 18:44:00,11.212,11.321,11.18,11.299,400000.0
2008-09-17 18:45:00,11.345,11.345,11.223,11.262,350000.0
2008-09-17 18:46:00,11.29,11.34,11.209,11.302,400000.0
2008-09-17 18:47:00,11.331,11.339,11.188,11.307,450000.0
2008-09-17 18:48:00,11.238,11.324,11.211,11.249,250000.0
2008-09-17 18:49:00,11.272,11.36,11.196,11.282,450000.0
2008-09-17 18:50:00,11.312,11.312,11.151,11.284,950000.0
2008-09-17 18:51:00,11.307,11.327,11.164,11.327,550000.0
2008-09-17 18:52:00,11.226,11.284,11.226,11.284,350000.0
2008-09-17 18:53:00,11.321,11.321,11.183,11.183,550000.0
2008-09-17 18:54:00,11.161,11.315,11.161,11.191,350000.0
2008-09-17 18:55:00,11.252,11.336,11.217,11.299,350000.0
2008-09-17 18:56:00,11.302,11.302,11.15,11.2,550000.0
2008-09-17 18:57:00,11.192,11.286,11.188,11.258,500000.0
2008-09-17 18:58:00,11.245,11.308,11.229,11.248,400000.0
2008-09-17 18:59:00,11.234,11.299,11.183,11.202,600000.0
2008-09-17 19:00:00,11.25,11.303,11.234,11.303,350000.0
2008-09-17 19:01:00,11.324,11.324,11.177,11.304,450000.0
2008-09-17 19:02:00,11.242,11.307,11.173,11.193,550000.0
2008-09-17 19:03:00,11.267,11.31,11.129,11.31,550000.0
2008-09-17 19:04:00,11.233,11.3,11.196,11.199,450000.0
2008-09-17 19:05:00,11.346,11.35,11.241,11.301,450000.0
2008-09-17 19:06:00,11.298,11.331,11.224,11.249,400000.0
2008-09-17 19:07:00,11.357,11.36,11.226,11.36,350000.0
2008-09-17 19:08:00,11.364,11.364,11.24,11.246,400000.0
2008-09-17 19:09:00,11.326,11.338,11.205,11.283,500000.0
2008-09-17 19:10:00,11.298,11.314,11.16,11.2,450000.0
2008-09-17 19:11:00,11.286,11.295,11.215,11.294,550000.0
2008-09-17 19:12:00,11.295,11.295,11.186,11.186,350000.0
2008-09-17 19:13:00,11.221,11.33,11.196,11.257,600000.0
2008-09-17 19:14:00,11.292,11.294,11.19,11.19,400000.0
2008-09-17 19:15:00,11.235,11.299,11.219,11.282,350000.0
2008-09-17 19:16:00,11.266,11.331,11.211,11.253,550000.0
2008-09-17 19:17:00,11.298,11.356,11.216,11.342,400000.0
2008-09-17 19:18:00,11.368,11.368,11.264,11.368,400000.0
2008-09-17 19:19:00,11.35,11.44,11.311,11.402,650000.0
2008-09-17 19:20:00,11.32,11.399,11.302,11.399,550000.0
2008-09-17 19:21:00,11.41,11.497,11.335,11.452,400000.0
2008-09-17 19:22:00,11.471,11.482,11.324,11.439,450000.0
2008-09-17 19:23:00,11.537,11.599,11.452,11.452,450000.0
2008-09-17 19:24:00,11.492,11.586,11.463,11.58,550000.0
2008-09-17 19:25:00,11.576,11.576,11.402,11.568,400000.0
2008-09-17 19:26:00,11.574,11.574,11.435,11.533,400000.0
2008-09-17 19:27:00,11.522,11.574,11.433,11.571,450000.0
2008-09-17 19:28:00,11.551,11.554,11.44,11.453,400000.0
2008-09-17 19:29:00,11.451,11.544,11.399,11.399,350000.0
2008-09-17 19:30:00,11.459,11.55,11.443,11.453,550000.0
2008-09-17 19:31:00,11.521,11.553,11.433,11.553,500000.0
2008-09-17 19:32:00,11.472,11.625,11.436,11.502,400000.0
2008-09-17 19:33:00,11.558,11.684,11.542,11.655,400000.0
2008-09-17 19:34:00,11.609,11.727,11.574,11.614,650000.0
2008-09-17 19:35:00,11.617,11.632,11.538,11.538,350000.0
2008-09-17 19:36:00,11.589,11.608,11.537,11.594,350000.0
2008-09-17 19:37:00,11.523,11.597,11.502,11.588,500000.0
2008-09-17 19:38:00,11.541,11.604,11.488,11.603,400000.0
2008-09-17 19:39:00,11.665,11.672,11.551,11.638,400000.0
2008-09-17 19:40:00,11.638,11.808,11.624,11.746,500000.0
2008-09-17 19:41:00,11.654,11.801,11.654,11.725,550000.0
2008-09-17 19:42:00,11.774,11.792,11.672,11.672,500000.0
2008-09-17 19:43:00,11.701,11.807,11.701,11.732,500000.0
2008-09-17 19:44:00,11.825,11.86,11.729,11.844,550000.0
2008-09-17 19:45:00,11.785,11.787,11.716,11.765,400000.0
2008-09-17 19:46:00,11.867,11.867,11.749,11.805,550000.0
2008-09-17 19:47:00,11.787,11.865,11.708,11.717,400000.0
2008-09-17 19:48:00,11.769,11.797,11.674,11.772,350000.0
2008-09-17 19:49:00,11.787,11.793,11.714,11.725,350000.0
2008-09-17 19:50:00,11.671,11.798,11.671,11.798,450000.0
2008-09-17 19:51:00,11.733,11.839,11.7,11.7,350000.0
2008-09-17 19:52:00,11.798,11.798,11.702,11.78,500000.0
2008-09-17 19:53:00,11.734,11.803,11.685,11.779,400000.0
2008-09-17 19:54:00,11.776,11.824,11.718,11.718,400000.0
2008-09-17 19:55:00,11.733,11.794,11.686,11.755,400000.0
2008-09-17 19:56:00,11.732,11.822,11.686,11.758,550000.0
2008-09-17 19:57:00,11.82,11.82,11.713,11.72,450000.0
2008-09-17 19:58:00,11.82,11.85,11.722,11.75,400000.0
2008-09-17 19:59:00,11.879,11.918,11.77,11.918,550000.0
2008-09-17 20:00:00,11.863,11.967,11.863,11.967,350000.0
2008-09-17 20:01:00,11.974,12.031,11.868,12.031,350000.0
2008-09-17 20:02:00,11.942,11.973,11.851,11.908,350000.0
2008-09-17 20:03:00,11.918,12.012,11.874,11.928,500000.0
2008-09-17 20:04:00,11.87,12.005,11.854,11.963,400000.0
2008-09-17 20:05:00,11.862,11.96,11.828,11.898,550000.0
2008-09-17 20:06:00,11.877,11.897,11.778,11.835,500000.0
2008-09-17 20:07:00,11.828,11.873,11.751,11.751,400000.0
2008-09-17 20:08:00,11.825,11.922,11.769,11.805,350000.0
2008-09-17 20:09:00,11.776,11.897,11.771,11.869,900000.0
2008-09-17 20:10:00,11.853,11.867,11.725,11.867,450000.0
2008-09-17 20:11:00,11.788,11.885,11.77,11.885,800000.0
2008-09-17 20:12:00,11.854,11.895,11.769,11.779,400000.0
2008-09-17 20:13:00,11.857,11.871,11.772,11.866,500000.0
2008-09-17 20:14:00,11.775,11.905,11.775,11.792,400000.0
2008-09-17 20:15:00,11.94,11.951,11.871,11.927,500000.0
2008-09-17 20:16:00,11.861,11.938,11.793,11.807,550000.0
2008-09-17 20:17:00,11.88,11.94,11.816,11.835,350000.0
2008-09-17 20:18:00,11.953,11.98,11.843,11.946,500000.0
2008-09-17 20:19:00,11.886,11.923,11.835,11.885,350000.0
2008-09-17 20:20:00,11.906,11.991,11.854,11.988,400000.0
2008-09-17 20:21:00,11.861,11.997,11.861,11.865,350000.0
2008-09-17 20:22:00,11.888,11.952,11.842,11.882,350000.0
2008-09-17 20:23:00,11.929,11.929,11.8,11.885,250000.0
2008-09-17 20:24:00,11.88,11.922,11.768,11.922,500000.0
2008-09-17 20:25:00,11.972,11.972,11.832,11.868,550000.0
2008-09-17 20:26:00,11.962,11.962,11.849,11.859,400000.0
2008-09-17 20:27:00,11.946,11.946,11.831,11.831,400000.0
2008-09-17 20:28:00,11.862,11.913,11.826,11.878,400000.0
2008-09-17 20:29:00,11.922,11.962,11.851,11.911,500000.0
2008-09-17 20:30:00,11.867,11.925,11.847,11.854,400000.0
2008-09-17 20:31:00,11.906,11.919,11.839,11.884,450000.0
2008-09-17 20:32:00,11.83,11.888,11.753,11.754,500000.0
2008-09-17 20:33:00,11.773,11.861,11.75,11.861,500000.0
2008-09-17 20:34:00,11.782,11.858,11.76,11.853,450000.0
2008-09-17 20:35:00,11.868,11.868,11.721,11.767,400000.0
2008-09-17 20:36:00,11.824,11.854,11.712,11.828,450000.0
2008-09-17 20:37:00,11.807,11.847,11.743,11.847,500000.0
2008-09-17 20:38:00,11.743,11.86,11.743,11.778,500000.0
2008-09-17 20:39:00,11.766,11.767,11.704,11.704,350000.0
2008-09-17 20:40:00,11.853,11.857,11.724,11.835,500000.0
2008-09-17 20:41:00,11.709,11.837,11.669,11.837,550000.0
2008-09-17 20:42:00,11.915,11.931,11.832,11.898,550000.0
2008-09-17 20:43:00,11.836,11.921,11.781,11.921,500000.0
2008-09-17 20:44:00,11.849,11.912,11.803,11.827,500000.0
2008-09-17 20:45:00,11.875,11.893,11.756,11.893,350000.0
2008-09-17 20:46:00,11.902,11.902,11.846,11.889,400000.0
2008-09-17 20:47:00,11.917,11.95,11.899,11.911,450000.0
2008-09-17 20:48:00,11.924,11.961,11.837,11.929,500000.0
2008-09-17 20:49:00,11.943,11.96,11.833,11.866,350000.0
2008-09-17 20:50:00,11.933,11.973,11.879,11.934,400000.0
2008-09-17 20:51:00,11.983,11.983,11.933,11.982,400000.0
2008-09-17 20:52:00,11.923,11.965,11.874,11.89,450000.0
2008-09-17 20:53:00,11.926,11.926,11.799,11.918,350000.0
2008-09-17 20:54:00,11.909,11.965,11.909,11.965,550000.0
2008-09-17 20:55:00,11.927,11.958,11.869,11.881,300000.0
2008-09-17 20:56:00,11.953,11.964,11.865,11.959,500000.0
2008-09-17 20:57:00,11.984,11.984,11.894,11.9,250000.0
2008-09-17 20:58:00,11.931,12.004,11.865,11.967,400000.0
2008-09-17 20:59:00,11.987,12.026,11.894,11.918,350000.0
2008-09-17 21:00:00,11.874,11.991,11.874,11.965,400000.0
2008-09-17 21:01:00,11.897,11.958,11.862,11.938,350000.0
2008-09-17 21:02:00,11.953,11.953,11.859,11.904,450000.0
2008-09-17 21:03:00,11.817,11.895,11.786,11.844,500000.0
2008-09-17 21:04:00,11.804,11.919,11.789,11.85,500000.0
2008-09-17 21:05:00,11.754,11.904,11.754,11.779,550000.0
2008-09-17 21:06:00,11.82,11.893,11.781,11.872,400000.0
2008-09-17 21:07:00,11.846,11.864,11.711,11.825,450000.0
2008-09-17 21:08:00,11.745,11.853,11.731,11.755,400000.0
2008-09-17 21:09:00,11.839,11.864,11.705,11.857,400000.0
2008-09-17 21:10:00,11.768,11.85,11.76,11.76,350000.0
2008-09-17 21:11:00,11.856,11.871,11.742,11.742,400000.0
2008-09-17 21:12:00,11.788,11.846,11.71,11.753,450000.0
2008-09-17 21:13:00,11.842,11.842,11.739,11.747,250000.0
2008-09-17 21:14:00,11.81,11.844,11.695,11.804,450000.0
2008-09-17 21:15:00,11.773,11.882,11.773,11.78,400000.0
2008-09-17 21:16:00,11.809,11.887,11.76,11.887,550000.0
2008-09-17 21:17:00,11.798,11.886,11.764,11.774,400000.0
2008-09-17 21:18:00,11.862,11.866,11.738,11.864,450000.0
2008-09-17 21:19:00,11.804,11.886,11.759,11.769,550000.0
2008-09-17 21:20:00,11.839,11.839,11.691,11.802,400000.0
2008-09-17 21:21:00,11.792,11.792,11.697,11.725,350000.0
2008-09-17 21:22:00,11.734,11.823,11.716,11.823,400000.0
2008-09-17 21:23:00,11.737,11.831,11.732,11.831,300000.0
2008-09-17 21:24:00,11.799,11.87,11.724,11.809,350000.0
2008-09-17 21:25:00,11.749,11.858,11.711,11.717,350000.0
2008-09-17 21:26:00,11.819,11.874,11.681,11.736,500000.0
2008-09-17 21:27:00,11.869,11.879,11.753,11.844,600000.0
2008-09-17 21:28:00,11.758,11.827,11.711,11.827,500000.0
2008-09-17 21:29:00,11.783,11.873,11.706,11.831,650000.0
2008-09-17 21:30:00,11.793,11.871,11.747,11.791,550000.0
2008-09-17 21:31:00,11.873,11.898,11.791,11.791,250000.0
2008-09-17 21:32:00,11.832,11.874,11.779,11.845,250000.0
2008-09-17 21:33:00,11.784,11.876,11.77,11.876,300000.0
2008-09-17 21:34:00,11.771,11.895,11.759,11.895,450000.0
2008-09-17 21:35:00,11.847,11.907,11.781,11.889,400000.0
2008-09-17 21:36:00,11.765,11.873,11.765,11.873,400000.0
2008-09-17 21:37:00,11.794,11.872,11.794,11.865,400000.0
2008-09-17 21:38:00,11.807,11.914,11.804,11.903,400000.0
2008-09-17 21:39:00,11.9,11.932,11.807,11.857,750000.0
2008-09-17 21:40:00,11.869,11.917,11.776,11.904,500000.0
2008-09-17 21:41:00,11.82,11.919,11.802,11.802,350000.0
2008-09-17 21:42:00,11.902,11.927,11.809,11.811,550000.0
2008-09-17 21:44:00,11.92,11.928,11.813,11.911,400000.0
2008-09-17 21:45:00,11.914,11.914,11.842,11.842,100000.0
2008-09-17 21:46:00,11.869,11.994,11.869,11.875,350000.0
2008-09-17 21:47:00,11.851,11.983,11.851,11.856,500000.0
2008-09-17 21:48:00,11.973,11.975,11.842,11.975,400000.0
2008-09-17 21:49:00,11.839,11.934,11.812,11.931,450000.0
2008-09-17 21:50:00,11.899,11.938,11.874,11.931,300000.0
2008-09-17 21:51:00,11.922,11.939,11.863,11.886,350000.0
2008-09-17 21:52:00,11.982,11.982,11.855,11.923,350000.0
2008-09-17 21:53:00,11.893,12.006,11.893,11.976,250000.0
2008-09-17 21:54:00,11.912,11.985,11.877,11.985,350000.0
2008-09-17 21:55:00,11.966,12.004,11.877,11.97,350000.0
2008-09-17 21:56:00,11.88,12.012,11.88,11.964,550000.0
2008-09-17 21:57:00,11.917,12.018,11.891,11.932,350000.0
2008-09-17 21:58:00,12.037,12.063,11.977,11.993,350000.0
2008-09-17 21:59:00,11.923,12.059,11.923,12.059,550000.0
2008-09-17 22:00:00,12.055,12.055,11.883,12.012,500000.0
2008-09-17 22:01:00,11.965,11.98,11.808,11.825,500000.0
2008-09-17 22:02:00,11.963,11.98,11.816,11.969,400000.0
2008-09-17 22:03:00,11.873,12.014,11.873,11.927,300000.0
2008-09-17 22:04:00,12.019,12.019,11.884,11.908,400000.0
2008-09-17 22:05:00,11.973,11.973,11.78,11.913,500000.0
2008-09-17 22:06:00,11.822,11.947,11.82,11.929,600000.0
2008-09-17 22:07:00,11.939,11.968,11.851,11.851,300000.0
2008-09-17 22:08:00,11.905,11.936,11.905,11.936,200000.0
2008-09-17 22:09:00,11.91,11.947,11.84,11.913,350000.0
2008-09-17 22:10:00,11.869,11.982,11.862,11.905,800000.0
2008-09-17 22:11:00,11.909,11.927,11.848,11.886,300000.0
2008-09-17 22:12:00,11.858,11.894,11.815,11.861,350000.0
2008-09-17 22:13:00,11.846,11.944,11.846,11.906,250000.0
2008-09-17 22:14:00,11.85,11.934,11.841,11.893,400000.0
2008-09-17 22:15:00,11.922,11.959,11.843,11.928,450000.0
2008-09-17 22:17:00,11.877,11.919,11.816,11.919,350000.0
2008-09-17 22:18:00,11.844,11.965,11.844,11.852,350000.0
2008-09-17 22:20:00,11.855,11.903,11.79,11.79,350000.0
2008-09-17 22:21:00,11.929,11.965,11.858,11.965,250000.0
2008-09-17 22:22:00,11.924,11.931,11.811,11.88,350000.0
2008-09-17 22:23:00,11.945,11.945,11.857,11.943,350000.0
2008-09-17 22:24:00,11.938,11.949,11.837,11.883,350000.0
2008-09-17 22:25:00,11.852,11.967,11.842,11.967,500000.0
2008-09-17 22:26:00,11.892,11.924,11.797,11.924,550000.0
2008-09-17 22:27:00,11.914,11.944,11.906,11.906,150000.0
2008-09-17 22:29:00,11.929,11.979,11.891,11.937,400000.0
2008-09-17 22:30:00,11.9,11.971,11.862,11.925,650000.0
2008-09-17 22:31:00,11.85,11.952,11.812,11.941,400000.0
2008-09-17 22:32:00,11.947,11.947,11.841,11.841,300000.0
2008-09-17 22:34:00,11.954,12.014,11.859,11.896,450000.0
2008-09-17 22:35:00,11.946,11.949,11.791,11.877,550000.0
2008-09-17 22:36:00,11.907,11.907,11.869,11.869,100000.0
2008-09-17 22:37:00,11.919,11.919,11.896,11.896,100000.0
2008-09-17 22:38:00,11.928,11.961,11.838,11.878,600000.0
2008-09-17 22:40:00,11.788,11.893,11.77,11.889,400000.0
2008-09-17 22:41:00,11.813,11.925,11.777,11.895,750000.0
2008-09-17 22:42:00,11.901,11.901,11.763,11.779,450000.0
2008-09-17 22:43:00,11.926,11.926,11.804,11.92,350000.0
2008-09-17 22:44:00,11.882,11.95,11.812,11.929,500000.0
2008-09-17 22:45:00,11.865,11.938,11.865,11.891,400000.0
2008-09-17 22:46:00,11.811,11.96,11.811,11.884,550000.0
2008-09-17 22:47:00,11.819,11.819,11.819,11.819,50000.0
2008-09-17 22:50:00,11.877,11.935,11.822,11.923,450000.0
2008-09-17 22:51:00,11.946,11.946,11.823,11.866,350000.0
2008-09-17 22:52:00,11.824,11.957,11.824,11.891,400000.0
2008-09-17 22:53:00,11.892,11.969,11.867,11.938,500000.0
2008-09-17 22:54:00,11.9,11.962,11.793,11.807,500000.0
2008-09-17 22:55:00,11.842,11.944,11.828,11.89,400000.0
2008-09-17 22:56:00,11.944,11.944,11.868,11.888,200000.0
2008-09-17 22:57:00,11.915,11.915,11.803,11.884,350000.0
2008-09-17 22:58:00,11.869,11.882,11.786,11.882,350000.0
2008-09-17 22:59:00,11.874,11.928,11.782,11.816,950000.0
2008-09-17 23:00:00,11.81,11.896,11.8,11.827,450000.0
2008-09-17 23:01:00,11.889,11.905,11.807,11.86,350000.0
2008-09-17 23:04:00,11.901,11.901,11.901,11.901,50000.0
2008-09-17 23:05:00,11.893,11.93,11.858,11.93,350000.0
2008-09-17 23:06:00,11.848,11.904,11.792,11.879,400000.0
2008-09-17 23:07:00,11.874,11.916,11.781,11.916,400000.0
2008-09-17 23:08:00,11.845,11.957,11.842,11.955,500000.0
2008-09-17 23:09:00,11.889,11.966,11.795,11.833,550000.0
2008-09-17 23:10:00,11.956,11.956,11.806,11.857,550000.0
2008-09-17 23:11:00,12.02,12.02,11.887,11.887,400000.0
2008-09-17 23:12:00,11.94,12.058,11.899,11.903,700000.0
2008-09-17 23:13:00,11.981,12.056,11.908,12.009,650000.0
2008-09-17 23:14:00,11.969,11.969,11.872,11.883,550000.0
2008-09-17 23:20:00,11.876,11.989,11.876,11.913,250000.0
2008-09-17 23:30:00,11.862,11.994,11.862,11.989,600000.0
2008-09-17 23:39:00,11.961,11.961,11.881,11.9,150000.0
2008-09-17 23:40:00,11.972,11.988,11.876,11.944,700000.0
2008-09-17 23:50:00,11.964,11.992,11.85,11.961,950000.0
2008-09-17 23:54:00,11.927,11.927,11.856,11.856,250000.0
2008-09-18 00:00:00,11.96,12.005,11.882,11.964,450000.0
2008-09-18 00:01:00,11.931,11.964,11.811,11.884,750000.0
2008-09-18 00:02:00,11.861,11.967,11.799,11.864,450000.0
2008-09-18 00:03:00,11.895,11.957,11.863,11.863,300000.0
2008-09-18 00:04:00,11.929,11.967,11.828,11.828,500000.0
2008-09-18 00:05:00,11.857,11.996,11.824,11.983,650000.0
2008-09-18 00:06:00,11.914,12.025,11.869,11.891,550000.0
2008-09-18 00:07:00,11.985,11.985,11.93,11.962,150000.0
2008-09-18 00:08:00,12.029,12.029,11.892,11.94,350000.0
2008-09-18 00:09:00,11.986,12.0,11.895,11.964,450000.0
2008-09-18 00:10:00,11.962,12.05,11.93,11.941,250000.0
2008-09-18 00:11:00,12.049,12.075,11.955,11.973,550000.0
2008-09-18 00:12:00,12.114,12.114,11.966,12.027,500000.0
2008-09-18 00:13:00,12.077,12.121,12.016,12.016,300000.0
2008-09-18 00:14:00,12.039,12.089,11.947,12.089,300000.0
2008-09-18 00:15:00,12.026,12.126,11.948,12.126,550000.0
2008-09-18 00:16:00,11.969,12.124,11.969,12.075,450000.0
2008-09-18 00:17:00,12.141,12.141,12.038,12.038,400000.0
2008-09-18 00:18:00,12.153,12.153,12.036,12.036,400000.0
2008-09-18 00:19:00,12.154,12.154,12.004,12.03,700000.0
2008-09-18 00:20:00,12.123,12.124,12.014,12.014,500000.0
2008-09-18 00:22:00,12.12,12.161,12.032,12.134,500000.0
2008-09-18 00:23:00,12.098,12.16,12.036,12.049,350000.0
2008-09-18 00:24:00,12.129,12.146,12.069,12.146,300000.0
2008-09-18 00:25:00,12.078,12.165,12.078,12.088,300000.0
2008-09-18 00:26:00,12.066,12.066,11.995,12.048,250000.0
2008-09-18 00:27:00,12.061,12.089,12.016,12.069,350000.0
2008-09-18 00:28:00,12.029,12.168,11.977,12.005,500000.0
2008-09-18 00:29:00,12.076,12.111,11.942,12.111,550000.0
2008-09-18 00:30:00,12.132,12.132,12.004,12.006,350000.0
2008-09-18 00:31:00,12.128,12.137,12.031,12.031,400000.0
2008-09-18 00:32:00,12.059,12.126,12.059,12.115,250000.0
2008-09-18 00:33:00,12.023,12.137,12.005,12.053,550000.0
2008-09-18 00:34:00,12.094,12.108,12.024,12.108,550000.0
2008-09-18 00:35:00,12.079,12.13,12.015,12.116,400000.0
2008-09-18 00:36:00,12.078,12.106,11.979,11.99,550000.0
2008-09-18 00:37:00,12.06,12.111,11.976,11.976,350000.0
2008-09-18 00:38:00,12.09,12.09,11.949,12.063,350000.0
2008-09-18 00:39:00,12.068,12.127,12.01,12.025,350000.0
2008-09-18 00:40:00,12.075,12.171,12.014,12.034,1250000.0
2008-09-18 00:41:00,12.051,12.147,11.983,12.021,400000.0
2008-09-18 00:42:00,12.081,12.132,11.994,12.024,550000.0
2008-09-18 00:43:00,12.114,12.15,12.011,12.035,350000.0
2008-09-18 00:44:00,12.126,12.137,12.045,12.045,500000.0
2008-09-18 00:45:00,12.048,12.048,11.984,11.984,100000.0
2008-09-18 00:46:00,12.135,12.135,12.066,12.132,400000.0
2008-09-18 00:47:00,12.078,12.131,12.078,12.123,350000.0
2008-09-18 00:48:00,12.054,12.139,11.994,12.021,650000.0
2008-09-18 00:49:00,12.117,12.148,12.053,12.132,550000.0
2008-09-18 00:50:00,11.978,12.113,11.949,12.113,400000.0
2008-09-18 00:51:00,12.111,12.111,11.967,11.967,300000.0
2008-09-18 00:52:00,12.159,12.159,12.008,12.159,250000.0
2008-09-18 00:53:00,12.083,12.121,12.044,12.063,300000.0
2008-09-18 00:55:00,12.056,12.091,12.003,12.04,350000.0
2008-09-18 00:56:00,12.142,12.142,12.01,12.01,400000.0
2008-09-18 00:57:00,12.144,12.144,12.04,12.04,500000.0
2008-09-18 00:58:00,12.015,12.107,12.015,12.032,400000.0
2008-09-18 00:59:00,12.081,12.081,11.937,11.993,350000.0
2008-09-18 01:00:00,12.065,12.065,11.931,11.959,1000000.0
2008-09-18 01:01:00,12.051,12.094,11.982,12.023,800000.0
2008-09-18 01:02:00,12.038,12.088,12.033,12.044,350000.0
2008-09-18 01:03:00,11.97,12.106,11.97,12.064,400000.0
2008-09-18 01:04:00,12.051,12.094,11.957,12.088,550000.0
2008-09-18 01:05:00,11.982,12.061,11.948,12.024,400000.0
2008-09-18 01:06:00,11.839,11.953,11.835,11.946,350000.0
2008-09-18 01:07:00,12.098,12.099,11.982,12.091,400000.0
2008-09-18 01:08:00,11.992,12.096,11.992,12.042,300000.0
2008-09-18 01:10:00,12.069,12.102,11.964,12.058,700000.0
2008-09-18 01:11:00,12.064,12.064,11.962,12.053,450000.0
2008-09-18 01:13:00,12.064,12.105,12.005,12.005,450000.0
2008-09-18 01:14:00,12.116,12.116,11.998,11.998,400000.0
2008-09-18 01:15:00,12.078,12.099,11.971,12.099,350000.0
2008-09-18 01:16:00,12.074,12.084,12.03,12.07,350000.0
2008-09-18 01:17:00,12.131,12.142,12.0,12.099,500000.0
2008-09-18 01:18:00,12.041,12.079,11.984,11.984,300000.0
2008-09-18 01:19:00,12.081,12.112,12.031,12.031,400000.0
2008-09-18 01:20:00,12.072,12.114,11.973,12.114,750000.0
2008-09-18 01:21:00,12.081,12.123,12.029,12.073,350000.0
2008-09-18 01:22:00,12.09,12.129,12.019,12.093,400000.0
2008-09-18 01:23:00,12.046,12.076,11.985,12.019,500000.0
2008-09-18 01:24:00,12.078,12.088,11.952,12.088,500000.0
2008-09-18 01:25:00,12.092,12.092,12.024,12.056,400000.0
2008-09-18 01:26:00,12.063,12.125,11.986,11.986,400000.0
2008-09-18 01:27:00,12.114,12.114,11.988,12.031,300000.0
2008-09-18 01:28:00,12.14,12.14,11.979,12.106,250000.0
2008-09-18 01:29:00,12.097,12.104,12.002,12.058,250000.0
2008-09-18 01:30:00,12.068,12.123,11.979,12.014,500000.0
2008-09-18 01:31:00,12.071,12.108,12.04,12.096,400000.0
2008-09-18 01:32:00,12.07,12.148,12.034,12.034,350000.0
2008-09-18 01:33:00,12.053,12.141,12.025,12.104,400000.0
2008-09-18 01:34:00,12.078,12.104,12.005,12.045,450000.0
2008-09-18 01:35:00,12.053,12.116,12.033,12.116,350000.0
2008-09-18 01:36:00,12.049,12.137,12.026,12.027,350000.0
2008-09-18 01:37:00,12.067,12.127,12.067,12.127,350000.0
2008-09-18 01:38:00,12.101,12.132,12.001,12.001,350000.0
2008-09-18 01:39:00,12.114,12.156,12.039,12.12,600000.0
2008-09-18 01:40:00,12.09,12.129,11.998,12.049,550000.0
2008-09-18 01:41:00,12.043,12.154,12.041,12.154,350000.0
2008-09-18 01:42:00,12.049,12.151,12.049,12.1,450000.0
2008-09-18 01:43:00,12.058,12.144,12.013,12.094,350000.0
2008-09-18 01:44:00,12.133,12.133,11.979,12.061,350000.0
2008-09-18 01:45:00,12.084,12.145,11.985,12.069,400000.0
2008-09-18 01:46:00,12.026,12.055,11.895,12.047,550000.0
2008-09-18 01:47:00,12.025,12.072,11.923,12.059,350000.0
2008-09-18 01:48:00,12.059,12.059,11.868,11.868,350000.0
2008-09-18 01:49:00,11.971,12.032,11.937,12.0,450000.0
2008-09-18 01:50:00,12.041,12.131,11.929,12.058,550000.0
2008-09-18 01:51:00,11.998,12.004,11.9,11.93,350000.0
2008-09-18 01:52:00,11.996,12.056,11.945,11.951,400000.0
2008-09-18 01:53:00,12.034,12.062,11.947,12.062,350000.0
2008-09-18 01:54:00,11.981,12.09,11.981,12.09,100000.0
2008-09-18 01:55:00,11.987,12.079,11.981,12.077,350000.0
2008-09-18 01:56:00,12.032,12.101,11.962,12.101,200000.0
2008-09-18 01:57:00,11.948,12.065,11.911,12.04,400000.0
2008-09-18 01:58:00,12.082,12.082,11.972,11.977,350000.0
2008-09-18 02:01:00,12.08,12.08,11.949,12.062,350000.0
2008-09-18 02:02:00,12.083,12.083,11.949,11.986,400000.0
2008-09-18 02:03:00,11.938,12.045,11.915,12.045,400000.0
2008-09-18 02:04:00,11.992,12.061,11.937,12.061,500000.0
2008-09-18 02:05:00,11.982,12.092,11.982,12.004,350000.0
2008-09-18 02:06:00,11.967,12.091,11.967,12.074,450000.0
2008-09-18 02:07:00,11.945,12.071,11.93,11.989,450000.0
2008-09-18 02:08:00,12.057,12.091,12.0,12.047,250000.0
2008-09-18 02:09:00,12.093,12.143,11.998,12.098,600000.0
2008-09-18 02:10:00,11.973,12.071,11.973,12.008,500000.0
2008-09-18 02:11:00,12.039,12.161,12.01,12.031,550000.0
2008-09-18 02:12:00,11.987,12.088,11.987,12.064,400000.0
2008-09-18 02:13:00,12.035,12.067,11.985,11.99,550000.0
2008-09-18 02:14:00,11.989,12.15,11.956,12.108,500000.0
2008-09-18 02:15:00,12.068,12.104,12.007,12.007,500000.0
2008-09-18 02:16:00,12.097,12.112,11.966,11.975,600000.0
2008-09-18 02:17:00,12.079,12.091,11.96,12.064,500000.0
2008-09-18 02:18:00,12.11,12.121,11.998,12.085,650000.0
2008-09-18 02:19:00,12.094,12.095,11.958,12.086,500000.0
2008-09-18 02:20:00,12.073,12.133,12.019,12.117,500000.0
2008-09-18 02:21:00,12.106,12.139,12.018,12.121,400000.0
2008-09-18 02:22:00,12.129,12.15,12.047,12.124,400000.0
2008-09-18 02:23:00,12.149,12.236,12.109,12.185,450000.0
2008-09-18 02:24:00,12.085,12.238,12.085,12.19,550000.0
2008-09-18 02:25:00,12.273,12.273,12.091,12.144,450000.0
2008-09-18 02:26:00,12.247,12.311,12.176,12.264,250000.0
2008-09-18 02:27:00,12.241,12.295,12.174,12.174,400000.0
2008-09-18 02:28:00,12.301,12.367,12.255,12.327,350000.0
2008-09-18 02:29:00,12.38,12.38,12.218,12.277,400000.0
2008-09-18 02:30:00,12.263,12.327,12.225,12.234,400000.0
2008-09-18 02:31:00,12.239,12.298,12.175,12.25,400000.0
2008-09-18 02:32:00,12.28,12.329,12.156,12.156,450000.0
2008-09-18 02:33:00,12.23,12.297,12.204,12.243,350000.0
2008-09-18 02:34:00,12.233,12.292,12.219,12.247,300000.0
2008-09-18 02:35:00,12.27,12.282,12.197,12.204,350000.0
2008-09-18 02:36:00,12.204,12.315,12.201,12.202,550000.0
2008-09-18 02:37:00,12.258,12.318,12.187,12.318,300000.0
2008-09-18 02:38:00,12.21,12.299,12.203,12.264,350000.0
2008-09-18 02:39:00,12.248,12.364,12.248,12.272,450000.0
2008-09-18 02:40:00,12.222,12.325,12.222,12.325,400000.0
2008-09-18 02:41:00,12.274,12.377,12.274,12.377,450000.0
2008-09-18 02:42:00,12.312,12.333,12.192,12.298,400000.0
2008-09-18 02:43:00,12.252,12.328,12.19,12.209,450000.0
2008-09-18 02:44:00,12.321,12.365,12.228,12.351,500000.0
2008-09-18 02:45:00,12.324,12.376,12.233,12.286,450000.0
2008-09-18 02:46:00,12.382,12.382,12.263,12.279,450000.0
2008-09-18 02:47:00,12.34,12.36,12.248,12.354,400000.0
2008-09-18 02:48:00,12.369,12.414,12.287,12.368,350000.0
2008-09-18 02:49:00,12.371,12.371,12.232,12.331,500000.0
2008-09-18 02:50:00,12.315,12.446,12.286,12.286,550000.0
2008-09-18 02:51:00,12.342,12.373,12.273,12.326,400000.0
2008-09-18 02:52:00,12.345,12.474,12.345,12.474,350000.0
2008-09-18 02:53:00,12.368,12.46,12.359,12.411,500000.0
2008-09-18 02:54:00,12.349,12.483,12.349,12.381,500000.0
2008-09-18 02:55:00,12.343,12.486,12.343,12.376,500000.0
2008-09-18 02:56:00,12.3,12.403,12.29,12.394,400000.0
2008-09-18 02:57:00,12.416,12.47,12.374,12.374,400000.0
2008-09-18 02:58:00,12.349,12.436,12.315,12.369,350000.0
2008-09-18 02:59:00,12.383,12.402,12.302,12.338,550000.0
2008-09-18 03:00:00,12.374,12.428,12.305,12.374,550000.0
2008-09-18 03:01:00,12.392,12.409,12.278,12.338,500000.0
2008-09-18 03:02:00,12.362,12.451,12.294,12.395,300000.0
2008-09-18 03:03:00,12.324,12.4,12.324,12.4,350000.0
2008-09-18 03:04:00,12.382,12.404,12.287,12.287,400000.0
2008-09-18 03:05:00,12.283,12.392,12.283,12.3,350000.0
2008-09-18 03:06:00,12.384,12.384,12.298,12.318,400000.0
2008-09-18 03:07:00,12.234,12.359,12.234,12.284,350000.0
2008-09-18 03:08:00,12.32,12.361,12.242,12.272,450000.0
2008-09-18 03:09:00,12.391,12.432,12.277,12.301,900000.0
2008-09-18 03:10:00,12.329,12.349,12.226,12.349,350000.0
2008-09-18 03:11:00,12.287,12.368,12.232,12.243,250000.0
2008-09-18 03:12:00,12.333,12.335,12.225,12.314,400000.0
2008-09-18 03:13:00,12.384,12.384,12.229,12.352,600000.0
2008-09-18 03:14:00,12.274,12.361,12.235,12.32,450000.0
2008-09-18 03:15:00,12.261,12.383,12.261,12.383,300000.0
2008-09-18 03:16:00,12.315,12.434,12.278,12.354,400000.0
2008-09-18 03:17:00,12.357,12.374,12.226,12.246,400000.0
2008-09-18 03:18:00,12.265,12.401,12.249,12.249,400000.0
2008-09-18 03:19:00,12.3,12.427,12.28,12.288,950000.0
2008-09-18 03:20:00,12.359,12.415,12.287,12.306,300000.0
2008-09-18 03:21:00,12.347,12.408,12.27,12.338,400000.0
2008-09-18 03:22:00,12.366,12.373,12.261,12.312,400000.0
2008-09-18 03:23:00,12.257,12.346,12.257,12.323,300000.0
2008-09-18 03:24:00,12.257,12.372,12.237,12.305,550000.0
2008-09-18 03:25:00,12.229,12.334,12.229,12.258,250000.0
2008-09-18 03:26:00,12.215,12.291,12.175,12.291,350000.0
2008-09-18 03:27:00,12.185,12.312,12.137,12.233,550000.0
2008-09-18 03:28:00,12.217,12.24,12.146,12.218,450000.0
2008-09-18 03:29:00,12.208,12.3,12.119,12.151,950000.0
2008-09-18 03:30:00,12.232,12.263,12.145,12.184,550000.0
2008-09-18 03:31:00,12.179,12.258,12.179,12.236,250000.0
2008-09-18 03:32:00,12.216,12.286,12.144,12.258,450000.0
2008-09-18 03:33:00,12.212,12.27,12.151,12.252,350000.0
2008-09-18 03:34:00,12.306,12.341,12.281,12.29,350000.0
2008-09-18 03:35:00,12.294,12.362,12.231,12.305,500000.0
2008-09-18 03:36:00,12.297,12.329,12.183,12.329,600000.0
2008-09-18 03:37:00,12.289,12.403,12.251,12.377,400000.0
2008-09-18 03:38:00,12.282,12.425,12.272,12.395,500000.0
2008-09-18 03:39:00,12.246,12.41,12.24,12.324,850000.0
2008-09-18 03:40:00,12.3,12.407,12.243,12.366,900000.0
2008-09-18 03:41:00,12.368,12.406,12.268,12.268,400000.0
2008-09-18 03:42:00,12.355,12.4,12.288,12.397,400000.0
2008-09-18 03:43:00,12.285,12.404,12.282,12.4,350000.0
2008-09-18 03:44:00,12.365,12.371,12.25,12.274,550000.0
2008-09-18 03:45:00,12.394,12.394,12.305,12.305,300000.0
2008-09-18 03:46:00,12.296,12.367,12.224,12.329,350000.0
2008-09-18 03:47:00,12.282,12.361,12.168,12.293,550000.0
2008-09-18 03:48:00,12.317,12.347,12.264,12.295,400000.0
2008-09-18 03:49:00,12.318,12.347,12.2,12.341,350000.0
2008-09-18 03:50:00,12.341,12.341,12.25,12.277,250000.0
2008-09-18 03:51:00,12.314,12.338,12.231,12.327,400000.0
2008-09-18 03:52:00,12.284,12.308,12.181,12.308,450000.0
2008-09-18 03:53:00,12.307,12.325,12.264,12.323,400000.0
2008-09-18 03:54:00,12.359,12.362,12.259,12.362,350000.0
2008-09-18 03:55:00,12.29,12.336,12.228,12.336,350000.0
2008-09-18 03:56:00,12.339,12.339,12.238,12.337,350000.0
2008-09-18 03:57:00,12.311,12.311,12.183,12.209,650000.0
2008-09-18 03:59:00,12.258,12.334,12.207,12.302,650000.0
2008-09-18 04:00:00,12.292,12.297,12.203,12.297,400000.0
2008-09-18 04:01:00,12.22,12.264,12.192,12.192,200000.0
2008-09-18 04:02:00,12.263,12.263,12.144,12.235,550000.0
2008-09-18 04:03:00,12.287,12.316,12.213,12.258,300000.0
2008-09-18 04:04:00,12.203,12.325,12.203,12.265,300000.0
2008-09-18 04:05:00,12.295,12.295,12.203,12.203,250000.0
2008-09-18 04:06:00,12.15,12.293,12.15,12.189,350000.0
2008-09-18 04:07:00,12.223,12.28,12.131,12.23,500000.0
2008-09-18 04:08:00,12.231,12.279,12.133,12.258,400000.0
2008-09-18 04:09:00,12.29,12.313,12.211,12.211,350000.0
2008-09-18 04:10:00,12.261,12.278,12.236,12.236,300000.0
2008-09-18 04:11:00,12.23,12.276,12.23,12.276,150000.0
2008-09-18 04:12:00,12.242,12.291,12.136,12.182,400000.0
2008-09-18 04:13:00,12.271,12.301,12.269,12.269,150000.0
2008-09-18 04:14:00,12.274,12.312,12.194,12.194,150000.0
2008-09-18 04:15:00,12.271,12.271,12.094,12.254,550000.0
2008-09-18 04:16:00,12.202,12.279,12.198,12.198,400000.0
2008-09-18 04:17:00,12.246,12.302,12.166,12.255,400000.0
2008-09-18 04:18:00,12.226,12.297,12.148,12.148,500000.0
2008-09-18 04:19:00,12.187,12.242,12.079,12.242,900000.0
2008-09-18 04:20:00,12.221,12.245,12.116,12.232,850000.0
2008-09-18 04:21:00,12.249,12.249,12.164,12.226,300000.0
2008-09-18 04:22:00,12.167,12.253,12.167,12.253,150000.0
2008-09-18 04:23:00,12.277,12.277,12.216,12.216,250000.0
2008-09-18 04:24:00,12.201,12.201,12.169,12.169,100000.0
2008-09-18 04:25:00,12.1,12.259,12.1,12.233,500000.0
2008-09-18 04:26:00,12.094,12.201,12.066,12.066,300000.0
2008-09-18 04:27:00,12.069,12.212,12.069,12.212,300000.0
2008-09-18 04:28:00,12.235,12.235,12.08,12.195,300000.0
2008-09-18 04:29:00,12.158,12.172,12.044,12.044,200000.0
2008-09-18 04:30:00,12.07,12.221,12.07,12.136,400000.0
2008-09-18 04:31:00,12.157,12.222,12.077,12.093,550000.0
2008-09-18 04:32:00,12.081,12.186,12.078,12.078,250000.0
2008-09-18 04:33:00,12.19,12.19,12.058,12.168,250000.0
2008-09-18 04:34:00,12.16,12.174,12.128,12.174,150000.0
2008-09-18 04:35:00,12.137,12.187,12.073,12.073,250000.0
2008-09-18 04:36:00,12.051,12.212,12.051,12.163,500000.0
2008-09-18 04:37:00,12.113,12.167,12.0,12.167,400000.0
2008-09-18 04:38:00,12.172,12.177,12.054,12.147,500000.0
2008-09-18 04:39:00,12.136,12.187,12.065,12.182,800000.0
2008-09-18 04:40:00,12.13,12.16,12.097,12.158,250000.0
2008-09-18 04:41:00,12.152,12.172,12.074,12.156,550000.0
2008-09-18 04:42:00,12.077,12.134,12.077,12.134,100000.0
2008-09-18 04:43:00,12.133,12.174,12.06,12.171,400000.0
2008-09-18 04:44:00,12.169,12.184,12.093,12.107,400000.0
2008-09-18 04:45:00,12.104,12.171,12.077,12.1,400000.0
2008-09-18 04:46:00,12.072,12.134,12.038,12.038,350000.0
2008-09-18 04:47:00,12.176,12.194,12.028,12.194,450000.0
2008-09-18 04:48:00,12.133,12.155,12.061,12.137,450000.0
2008-09-18 04:49:00,12.132,12.169,12.087,12.156,550000.0
2008-09-18 04:50:00,12.125,12.148,12.039,12.148,550000.0
2008-09-18 04:51:00,12.135,12.168,12.117,12.168,500000.0
2008-09-18 04:52:00,12.03,12.158,12.003,12.14,350000.0
2008-09-18 04:53:00,12.149,12.149,12.04,12.109,350000.0
2008-09-18 04:54:00,12.055,12.139,11.988,12.096,450000.0
2008-09-18 04:55:00,12.136,12.141,12.073,12.073,250000.0
2008-09-18 04:56:00,12.148,12.171,12.085,12.085,250000.0
2008-09-18 04:57:00,12.165,12.165,12.029,12.087,500000.0
2008-09-18 04:58:00,12.127,12.149,12.021,12.114,550000.0
2008-09-18 04:59:00,12.098,12.139,12.024,12.034,600000.0
2008-09-18 05:00:00,12.068,12.159,11.992,12.059,1300000.0
2008-09-18 05:01:00,12.037,12.107,11.991,12.041,500000.0
2008-09-18 05:02:00,12.048,12.131,12.005,12.029,400000.0
2008-09-18 05:03:00,11.995,12.074,11.986,12.006,350000.0
2008-09-18 05:04:00,12.072,12.081,11.996,12.012,600000.0
2008-09-18 05:05:00,12.063,12.128,12.063,12.071,400000.0
2008-09-18 05:06:00,12.068,12.091,11.934,11.988,400000.0
2008-09-18 05:07:00,12.054,12.054,11.898,11.99,450000.0
2008-09-18 05:08:00,12.03,12.058,11.853,11.93,450000.0
2008-09-18 05:09:00,11.949,12.038,11.861,12.016,600000.0
2008-09-18 05:10:00,12.002,12.079,11.933,11.995,500000.0
2008-09-18 05:11:00,11.938,11.945,11.856,11.939,450000.0
2008-09-18 05:12:00,11.93,11.991,11.784,11.784,500000.0
2008-09-18 05:13:00,11.869,12.02,11.831,11.86,550000.0
2008-09-18 05:14:00,11.946,11.946,11.792,11.896,300000.0
2008-09-18 05:15:00,11.854,12.0,11.854,11.912,550000.0
2008-09-18 05:16:00,11.919,11.936,11.805,11.857,550000.0
2008-09-18 05:17:00,11.911,11.933,11.826,11.933,550000.0
2008-09-18 05:18:00,11.806,11.929,11.783,11.847,400000.0
2008-09-18 05:19:00,11.85,11.951,11.828,11.871,750000.0
2008-09-18 05:20:00,11.966,11.966,11.848,11.91,600000.0
2008-09-18 05:21:00,11.968,11.968,11.83,11.884,500000.0
2008-09-18 05:22:00,11.902,11.966,11.857,11.939,500000.0
2008-09-18 05:23:00,11.907,11.95,11.837,11.837,400000.0
2008-09-18 05:24:00,11.897,11.987,11.847,11.886,650000.0
2008-09-18 05:25:00,11.89,11.993,11.874,11.957,350000.0
2008-09-18 05:26:00,11.955,11.971,11.89,11.904,350000.0
2008-09-18 05:27:00,11.956,11.975,11.85,11.975,700000.0
2008-09-18 05:28:00,11.891,12.002,11.822,11.931,500000.0
2008-09-18 05:29:00,11.925,11.992,11.854,11.898,800000.0
2008-09-18 05:30:00,11.937,12.058,11.897,11.897,550000.0
2008-09-18 05:31:00,11.997,12.008,11.891,11.969,450000.0
2008-09-18 05:32:00,11.967,12.011,11.884,11.884,450000.0
2008-09-18 05:33:00,11.94,11.94,11.856,11.856,150000.0
2008-09-18 05:34:00,11.914,12.014,11.878,11.928,250000.0
2008-09-18 05:35:00,11.884,12.037,11.884,11.909,850000.0
2008-09-18 05:36:00,11.978,11.978,11.844,11.844,650000.0
2008-09-18 05:37:00,12.01,12.01,11.9,11.935,350000.0
2008-09-18 05:38:00,11.993,12.002,11.88,11.88,350000.0
2008-09-18 05:39:00,12.004,12.004,11.875,11.99,400000.0
2008-09-18 05:40:00,11.887,12.001,11.877,11.878,450000.0
2008-09-18 05:41:00,11.87,11.996,11.87,11.996,550000.0
2008-09-18 05:42:00,11.998,11.998,11.961,11.961,100000.0
2008-09-18 05:43:00,11.97,12.018,11.887,11.954,250000.0
2008-09-18 05:44:00,11.966,12.014,11.865,11.865,400000.0
2008-09-18 05:45:00,11.987,12.021,11.927,11.966,400000.0
2008-09-18 05:46:00,12.005,12.012,11.863,11.894,400000.0
2008-09-18 05:47:00,11.865,11.99,11.863,11.99,450000.0
2008-09-18 05:48:00,11.975,12.026,11.922,12.001,350000.0
2008-09-18 05:49:00,11.95,12.025,11.866,11.923,600000.0
2008-09-18 05:50:00,11.987,12.049,11.903,12.049,800000.0
2008-09-18 05:51:00,12.037,12.037,11.927,11.972,450000.0
2008-09-18 05:52:00,12.036,12.036,11.966,12.008,400000.0
2008-09-18 05:53:00,12.034,12.034,11.935,11.935,600000.0
2008-09-18 05:54:00,11.947,12.043,11.935,12.03,700000.0
2008-09-18 05:55:00,11.937,12.02,11.897,11.967,650000.0
2008-09-18 05:56:00,12.006,12.006,11.915,11.992,250000.0
2008-09-18 05:57:00,11.935,11.975,11.845,11.972,650000.0
2008-09-18 05:59:00,12.008,12.011,11.934,11.944,250000.0
2008-09-18 06:00:00,11.941,12.016,11.853,11.948,500000.0
2008-09-18 06:01:00,11.84,11.973,11.84,11.88,350000.0
2008-09-18 06:02:00,11.925,11.925,11.813,11.813,250000.0
2008-09-18 06:03:00,11.867,12.004,11.844,11.894,500000.0
2008-09-18 06:04:00,11.947,11.947,11.786,11.786,350000.0
2008-09-18 06:05:00,11.862,11.953,11.79,11.915,500000.0
2008-09-18 06:06:00,11.907,11.928,11.801,11.801,550000.0
2008-09-18 06:07:00,11.946,11.946,11.792,11.811,550000.0
2008-09-18 06:08:00,11.925,11.938,11.846,11.85,450000.0
2008-09-18 06:09:00,11.83,11.923,11.83,11.923,350000.0
2008-09-18 06:10:00,11.865,11.923,11.825,11.923,550000.0
2008-09-18 06:11:00,11.906,11.978,11.89,11.957,350000.0
2008-09-18 06:12:00,11.948,11.986,11.904,11.953,400000.0
2008-09-18 06:13:00,11.86,11.937,11.822,11.822,550000.0
2008-09-18 06:14:00,11.947,11.987,11.804,11.895,450000.0
2008-09-18 06:15:00,11.973,11.973,11.843,11.923,400000.0
2008-09-18 06:16:00,12.005,12.017,11.896,12.017,400000.0
2008-09-18 06:17:00,11.964,11.964,11.846,11.941,450000.0
2008-09-18 06:18:00,11.847,11.974,11.81,11.81,550000.0
2008-09-18 06:19:00,11.94,11.991,11.874,11.925,400000.0
2008-09-18 06:20:00,11.942,11.977,11.856,11.927,500000.0
2008-09-18 06:21:00,11.96,12.003,11.833,11.833,550000.0
2008-09-18 06:22:00,11.921,11.929,11.821,11.821,350000.0
2008-09-18 06:23:00,11.98,11.982,11.819,11.845,350000.0
2008-09-18 06:24:00,11.869,11.992,11.869,11.943,350000.0
2008-09-18 06:25:00,11.906,11.959,11.833,11.926,500000.0
2008-09-18 06:26:00,11.872,11.895,11.855,11.855,250000.0
2008-09-18 06:27:00,11.927,11.927,11.802,11.829,450000.0
2008-09-18 06:28:00,11.861,11.948,11.819,11.87,550000.0
2008-09-18 06:29:00,11.845,11.959,11.801,11.847,550000.0
2008-09-18 06:30:00,11.847,11.908,11.81,11.9,500000.0
2008-09-18 06:31:00,11.798,11.913,11.774,11.839,400000.0
2008-09-18 06:32:00,11.878,11.899,11.745,11.88,550000.0
2008-09-18 06:33:00,11.832,11.901,11.769,11.783,400000.0
2008-09-18 06:34:00,11.812,11.878,11.812,11.842,400000.0
2008-09-18 06:35:00,11.787,11.876,11.756,11.771,350000.0
2008-09-18 06:36:00,11.875,11.907,11.773,11.875,350000.0
2008-09-18 06:37:00,11.759,11.908,11.748,11.748,550000.0
2008-09-18 06:38:00,11.771,11.884,11.732,11.857,550000.0
2008-09-18 06:39:00,11.739,11.863,11.699,11.851,950000.0
2008-09-18 06:40:00,11.847,11.856,11.713,11.815,450000.0
2008-09-18 06:41:00,11.785,11.871,11.763,11.818,500000.0
2008-09-18 06:42:00,11.721,11.833,11.721,11.824,450000.0
2008-09-18 06:43:00,11.813,11.857,11.716,11.748,550000.0
2008-09-18 06:44:00,11.695,11.783,11.672,11.729,300000.0
2008-09-18 06:45:00,11.701,11.834,11.697,11.73,350000.0
2008-09-18 06:46:00,11.805,11.805,11.683,11.75,350000.0
2008-09-18 06:47:00,11.643,11.799,11.576,11.576,550000.0
2008-09-18 06:48:00,11.72,11.731,11.551,11.551,500000.0
2008-09-18 06:49:00,11.61,11.73,11.55,11.696,800000.0
2008-09-18 06:50:00,11.642,11.799,11.642,11.726,350000.0
2008-09-18 06:51:00,11.792,11.842,11.708,11.819,500000.0
2008-09-18 06:52:00,11.714,11.789,11.662,11.78,300000.0
2008-09-18 06:53:00,11.705,11.801,11.673,11.732,550000.0
2008-09-18 06:54:00,11.821,11.857,11.742,11.857,450000.0
2008-09-18 06:55:00,11.877,11.905,11.757,11.853,550000.0
2008-09-18 06:56:00,11.803,11.845,11.734,11.845,350000.0
2008-09-18 06:57:00,11.823,11.912,11.807,11.867,550000.0
2008-09-18 06:58:00,11.866,11.893,11.767,11.771,450000.0
2008-09-18 06:59:00,11.813,11.913,11.735,11.735,650000.0
2008-09-18 07:00:00,11.837,11.883,11.726,11.754,450000.0
2008-09-18 07:01:00,11.753,11.834,11.715,11.777,450000.0
2008-09-18 07:02:00,11.737,11.84,11.719,11.762,550000.0
2008-09-18 07:03:00,11.757,11.878,11.755,11.789,250000.0
2008-09-18 07:04:00,11.808,11.835,11.682,11.717,500000.0
2008-09-18 07:05:00,11.768,11.859,11.712,11.855,500000.0
2008-09-18 07:06:00,11.837,11.837,11.702,11.735,550000.0
2008-09-18 07:07:00,11.781,11.824,11.68,11.776,500000.0
2008-09-18 07:08:00,11.736,11.831,11.704,11.744,500000.0
2008-09-18 07:09:00,11.743,11.803,11.711,11.711,400000.0
2008-09-18 07:10:00,11.823,11.823,11.702,11.791,350000.0
2008-09-18 07:11:00,11.836,11.836,11.746,11.746,350000.0
2008-09-18 07:12:00,11.71,11.827,11.694,11.715,400000.0
2008-09-18 07:13:00,11.731,11.866,11.731,11.736,400000.0
2008-09-18 07:14:00,11.697,11.801,11.697,11.704,400000.0
2008-09-18 07:15:00,11.805,11.805,11.66,11.747,350000.0
2008-09-18 07:16:00,11.822,11.849,11.703,11.836,350000.0
2008-09-18 07:17:00,11.746,11.781,11.668,11.739,500000.0
2008-09-18 07:18:00,11.794,11.83,11.675,11.8,550000.0
2008-09-18 07:19:00,11.825,11.825,11.689,11.764,550000.0
2008-09-18 07:20:00,11.783,11.829,11.745,11.822,350000.0
2008-09-18 07:21:00,11.709,11.818,11.709,11.814,350000.0
2008-09-18 07:22:00,11.723,11.771,11.677,11.767,350000.0
2008-09-18 07:23:00,11.755,11.797,11.719,11.78,350000.0
2008-09-18 07:24:00,11.688,11.785,11.67,11.785,450000.0
2008-09-18 07:25:00,11.707,11.78,11.669,11.78,550000.0
2008-09-18 07:26:00,11.766,11.766,11.701,11.703,400000.0
2008-09-18 07:27:00,11.826,11.826,11.683,11.752,500000.0
2008-09-18 07:28:00,11.811,11.849,11.744,11.807,400000.0
2008-09-18 07:29:00,11.832,11.856,11.723,11.823,500000.0
2008-09-18 07:30:00,11.823,11.837,11.701,11.701,500000.0
2008-09-18 07:31:00,11.745,11.886,11.74,11.842,550000.0
2008-09-18 07:32:00,11.818,11.852,11.765,11.816,400000.0
2008-09-18 07:33:00,11.811,11.836,11.721,11.721,350000.0
2008-09-18 07:34:00,11.807,11.843,11.729,11.769,450000.0
2008-09-18 07:35:00,11.765,11.781,11.663,11.663,350000.0
2008-09-18 07:36:00,11.7,11.818,11.676,11.676,500000.0
2008-09-18 07:37:00,11.827,11.827,11.691,11.691,400000.0
2008-09-18 07:38:00,11.749,11.809,11.682,11.809,450000.0
2008-09-18 07:39:00,11.805,11.837,11.714,11.836,400000.0
2008-09-18 07:40:00,11.844,11.87,11.745,11.87,350000.0
2008-09-18 07:41:00,11.847,11.881,11.761,11.843,500000.0
2008-09-18 07:42:00,11.891,11.891,11.753,11.79,350000.0
2008-09-18 07:43:00,11.844,11.844,11.77,11.82,400000.0
2008-09-18 07:44:00,11.809,11.894,11.794,11.794,550000.0
2008-09-18 07:45:00,11.912,11.938,11.817,11.817,350000.0
2008-09-18 07:46:00,11.945,11.95,11.815,11.861,350000.0
2008-09-18 07:47:00,11.906,11.934,11.836,11.934,350000.0
2008-09-18 07:48:00,11.813,11.954,11.799,11.849,550000.0
2008-09-18 07:49:00,11.946,12.006,11.867,11.924,550000.0
2008-09-18 07:50:00,11.868,11.977,11.868,11.891,450000.0
2008-09-18 07:51:00,11.907,11.972,11.845,11.957,450000.0
2008-09-18 07:52:00,11.91,11.962,11.819,11.875,500000.0
2008-09-18 07:53:00,11.95,11.972,11.863,11.931,500000.0
2008-09-18 07:54:00,11.978,12.032,11.93,11.955,350000.0
2008-09-18 07:55:00,11.981,12.026,11.873,11.956,350000.0
2008-09-18 07:56:00,11.941,11.981,11.881,11.981,550000.0
2008-09-18 07:57:00,11.892,11.933,11.845,11.868,350000.0
2008-09-18 07:58:00,11.904,11.983,11.837,11.875,500000.0
2008-09-18 07:59:00,11.9,11.953,11.837,11.837,450000.0
2008-09-18 08:00:00,11.816,11.966,11.816,11.943,350000.0
2008-09-18 08:01:00,11.822,11.931,11.822,11.931,350000.0
2008-09-18 08:02:00,11.912,11.918,11.795,11.818,350000.0
2008-09-18 08:03:00,11.875,11.985,11.849,11.849,450000.0
2008-09-18 08:04:00,11.893,11.899,11.789,11.825,350000.0
2008-09-18 08:05:00,11.844,11.878,11.786,11.822,400000.0
2008-09-18 08:06:00,11.897,11.939,11.85,11.928,400000.0
2008-09-18 08:07:00,11.917,11.936,11.822,11.886,450000.0
2008-09-18 08:08:00,11.845,11.957,11.841,11.954,400000.0
2008-09-18 08:09:00,11.935,11.996,11.874,11.911,400000.0
2008-09-18 08:10:00,11.96,11.979,11.852,11.939,400000.0
2008-09-18 08:11:00,11.953,11.964,11.864,11.927,400000.0
2008-09-18 08:12:00,11.936,11.952,11.871,11.924,400000.0
2008-09-18 08:13:00,11.89,12.006,11.89,11.937,350000.0
2008-09-18 08:14:00,11.977,12.006,11.874,12.006,400000.0
2008-09-18 08:15:00,12.012,12.066,11.943,11.943,400000.0
2008-09-18 08:16:00,12.017,12.042,11.896,11.896,350000.0
2008-09-18 08:17:00,11.992,12.003,11.881,12.003,500000.0
2008-09-18 08:18:00,12.043,12.094,11.922,11.967,500000.0
2008-09-18 08:19:00,11.971,11.999,11.897,11.901,400000.0
2008-09-18 08:20:00,11.899,12.017,11.866,11.96,400000.0
2008-09-18 08:21:00,11.985,11.985,11.832,11.967,400000.0
2008-09-18 08:22:00,11.925,12.025,11.891,12.025,550000.0
2008-09-18 08:23:00,11.94,12.034,11.899,11.986,350000.0
2008-09-18 08:24:00,11.931,12.014,11.926,11.926,350000.0
2008-09-18 08:25:00,11.989,12.007,11.94,11.977,400000.0
2008-09-18 08:26:00,11.985,11.985,11.869,11.899,500000.0
2008-09-18 08:27:00,11.927,11.985,11.885,11.951,400000.0
2008-09-18 08:28:00,11.934,11.969,11.887,11.927,450000.0
2008-09-18 08:29:00,11.914,11.995,11.894,11.894,400000.0
2008-09-18 08:30:00,11.907,12.017,11.904,11.987,500000.0
2008-09-18 08:31:00,11.989,12.013,11.907,11.937,450000.0
2008-09-18 08:32:00,11.912,12.005,11.887,12.005,400000.0
2008-09-18 08:33:00,11.873,12.016,11.873,11.975,450000.0
2008-09-18 08:34:00,11.976,12.007,11.864,11.996,450000.0
2008-09-18 08:35:00,11.983,11.985,11.847,11.966,550000.0
2008-09-18 08:36:00,11.859,11.907,11.849,11.849,350000.0
2008-09-18 08:37:00,11.877,11.971,11.839,11.874,350000.0
2008-09-18 08:38:00,11.967,11.987,11.868,11.891,400000.0
2008-09-18 08:39:00,11.931,12.007,11.886,11.96,500000.0
2008-09-18 08:40:00,11.991,11.991,11.834,11.948,350000.0
2008-09-18 08:41:00,11.86,11.965,11.86,11.965,500000.0
2008-09-18 08:42:00,11.968,12.016,11.883,11.976,350000.0
2008-09-18 08:43:00,11.886,11.975,11.886,11.949,350000.0
2008-09-18 08:44:00,11.984,12.055,11.905,11.979,550000.0
2008-09-18 08:45:00,11.93,11.997,11.898,11.931,350000.0
2008-09-18 08:46:00,11.953,11.991,11.9,11.939,550000.0
2008-09-18 08:47:00,11.915,12.001,11.861,12.001,550000.0
2008-09-18 08:48:00,12.023,12.023,11.889,11.926,550000.0
2008-09-18 08:49:00,11.994,12.003,11.93,11.984,500000.0
2008-09-18 08:50:00,11.93,12.004,11.899,11.899,550000.0
2008-09-18 08:51:00,11.952,12.015,11.933,11.951,450000.0
2008-09-18 08:52:00,12.027,12.027,11.95,12.024,350000.0
2008-09-18 08:53:00,11.967,12.052,11.889,12.008,400000.0
2008-09-18 08:54:00,12.051,12.051,11.925,11.964,400000.0
2008-09-18 08:55:00,12.003,12.055,11.913,11.913,450000.0
2008-09-18 08:56:00,11.921,12.071,11.921,11.947,450000.0
2008-09-18 08:57:00,12.02,12.049,11.96,11.978,350000.0
2008-09-18 08:58:00,12.001,12.059,11.938,11.975,500000.0
2008-09-18 08:59:00,12.013,12.039,11.949,12.0,400000.0
2008-09-18 09:00:00,12.031,12.048,11.938,12.02,1500000.0
2008-09-18 09:01:00,12.005,12.005,11.921,11.957,1250000.0
2008-09-18 09:02:00,11.982,12.034,11.821,11.821,350000.0
2008-09-18 09:03:00,11.95,12.059,11.95,11.952,350000.0
2008-09-18 09:04:00,11.881,11.962,11.849,11.863,450000.0
2008-09-18 09:05:00,11.894,11.914,11.78,11.895,400000.0
2008-09-18 09:06:00,11.899,11.899,11.789,11.801,450000.0
2008-09-18 09:07:00,11.802,11.86,11.768,11.771,350000.0
2008-09-18 09:08:00,11.799,11.87,11.779,11.794,550000.0
2008-09-18 09:09:00,11.808,11.874,11.748,11.874,350000.0
2008-09-18 09:10:00,11.814,11.873,11.769,11.81,450000.0
2008-09-18 09:11:00,11.81,11.861,11.75,11.816,1900000.0
2008-09-18 09:12:00,11.784,11.862,11.751,11.817,550000.0
2008-09-18 09:13:00,11.883,11.944,11.799,11.938,550000.0
2008-09-18 09:14:00,11.807,11.892,11.795,11.861,400000.0
2008-09-18 09:15:00,11.912,11.912,11.753,11.811,500000.0
2008-09-18 09:16:00,11.896,11.918,11.83,11.918,500000.0
2008-09-18 09:17:00,11.861,11.947,11.797,11.906,550000.0
2008-09-18 09:18:00,11.961,11.997,11.835,11.955,500000.0
2008-09-18 09:19:00,12.026,12.032,11.861,11.906,500000.0
2008-09-18 09:20:00,11.934,11.977,11.918,11.959,350000.0
2008-09-18 09:21:00,11.959,11.985,11.918,11.918,450000.0
2008-09-18 09:22:00,12.003,12.031,11.889,11.911,400000.0
2008-09-18 09:23:00,12.034,12.065,11.956,12.014,400000.0
2008-09-18 09:24:00,11.976,12.03,11.954,11.954,350000.0
2008-09-18 09:25:00,11.975,12.062,11.928,11.965,350000.0
2008-09-18 09:26:00,11.943,12.01,11.884,12.01,350000.0
2008-09-18 09:27:00,12.01,12.062,11.906,11.964,550000.0
2008-09-18 09:28:00,11.958,12.027,11.948,11.976,1550000.0
2008-09-18 09:29:00,11.905,12.021,11.905,11.963,400000.0
2008-09-18 09:30:00,11.975,12.023,11.875,11.913,450000.0
2008-09-18 09:31:00,12.018,12.018,11.914,11.914,350000.0
2008-09-18 09:32:00,11.874,12.007,11.839,11.873,350000.0
2008-09-18 09:33:00,11.895,11.978,11.826,11.845,350000.0
2008-09-18 09:34:00,11.855,12.022,11.829,11.829,1950000.0
2008-09-18 09:35:00,11.992,11.992,11.913,11.939,350000.0
2008-09-18 09:36:00,12.012,12.012,11.894,11.915,550000.0
2008-09-18 09:37:00,11.991,12.02,11.872,11.996,450000.0
2008-09-18 09:38:00,11.983,12.053,11.953,11.989,550000.0
2008-09-18 09:39:00,11.994,12.102,11.987,11.987,550000.0
2008-09-18 09:40:00,12.06,12.076,11.98,12.076,500000.0
2008-09-18 09:41:00,11.989,12.07,11.957,11.957,450000.0
2008-09-18 09:42:00,11.951,12.093,11.949,12.052,450000.0
2008-09-18 09:43:00,11.99,12.047,11.91,12.047,550000.0
2008-09-18 09:44:00,12.006,12.114,12.006,12.114,450000.0
2008-09-18 09:45:00,12.092,12.111,12.012,12.056,350000.0
2008-09-18 09:46:00,12.076,12.111,11.999,12.006,450000.0
2008-09-18 09:47:00,12.076,12.097,11.961,12.097,400000.0
2008-09-18 09:48:00,12.063,12.093,11.968,12.011,450000.0
2008-09-18 09:49:00,12.139,12.139,12.037,12.104,400000.0
2008-09-18 09:50:00,12.057,12.167,12.015,12.077,350000.0
2008-09-18 09:51:00,12.166,12.166,12.044,12.145,400000.0
2008-09-18 09:52:00,12.148,12.207,12.062,12.165,400000.0
2008-09-18 09:53:00,12.135,12.184,12.112,12.153,400000.0
2008-09-18 09:54:00,12.113,12.218,12.079,12.193,750000.0
2008-09-18 09:55:00,12.182,12.257,12.154,12.257,550000.0
2008-09-18 09:56:00,12.201,12.239,12.122,12.2,450000.0
2008-09-18 09:57:00,12.161,12.241,12.121,12.199,450000.0
2008-09-18 09:58:00,12.209,12.29,12.209,12.237,400000.0
2008-09-18 09:59:00,12.217,12.375,12.217,12.335,400000.0
2008-09-18 10:00:00,12.388,12.388,12.238,12.255,350000.0
2008-09-18 10:01:00,12.315,12.407,12.286,12.357,500000.0
2008-09-18 10:02:00,12.376,12.387,12.261,12.261,400000.0
2008-09-18 10:03:00,12.344,12.389,12.279,12.279,500000.0
2008-09-18 10:04:00,12.301,12.386,12.276,12.369,550000.0
2008-09-18 10:05:00,12.304,12.365,12.27,12.27,350000.0
2008-09-18 10:06:00,12.295,12.375,12.295,12.317,500000.0
2008-09-18 10:07:00,12.372,12.372,12.292,12.344,400000.0
2008-09-18 10:08:00,12.354,12.363,12.277,12.325,550000.0
2008-09-18 10:09:00,12.272,12.382,12.267,12.3,350000.0
2008-09-18 10:10:00,12.351,12.435,12.266,12.289,650000.0
2008-09-18 10:11:00,12.439,12.454,12.299,12.454,400000.0
2008-09-18 10:12:00,12.441,12.441,12.321,12.365,550000.0
2008-09-18 10:13:00,12.39,12.49,12.366,12.409,350000.0
2008-09-18 10:14:00,12.415,12.506,12.413,12.467,550000.0
2008-09-18 10:15:00,12.423,12.513,12.355,12.419,350000.0
2008-09-18 10:16:00,12.43,12.537,12.407,12.422,550000.0
2008-09-18 10:17:00,12.5,12.5,12.392,12.412,500000.0
2008-09-18 10:18:00,12.531,12.547,12.402,12.47,550000.0
2008-09-18 10:19:00,12.526,12.526,12.41,12.524,550000.0
2008-09-18 10:20:00,12.43,12.538,12.429,12.536,350000.0
2008-09-18 10:21:00,12.499,12.527,12.437,12.504,350000.0
2008-09-18 10:22:00,12.494,12.552,12.428,12.552,500000.0
2008-09-18 10:23:00,12.554,12.581,12.426,12.581,400000.0
2008-09-18 10:24:00,12.499,12.588,12.495,12.581,500000.0
2008-09-18 10:25:00,12.548,12.569,12.46,12.481,500000.0
2008-09-18 10:26:00,12.474,12.592,12.43,12.589,350000.0
2008-09-18 10:27:00,12.543,12.62,12.491,12.496,400000.0
2008-09-18 10:28:00,12.58,12.636,12.513,12.56,600000.0
2008-09-18 10:29:00,12.576,12.58,12.465,12.501,350000.0
2008-09-18 10:30:00,12.586,12.586,12.499,12.499,400000.0
2008-09-18 10:31:00,12.547,12.603,12.428,12.497,550000.0
2008-09-18 10:32:00,12.551,12.551,12.406,12.525,650000.0
2008-09-18 10:33:00,12.413,12.547,12.413,12.456,450000.0
2008-09-18 10:34:00,12.477,12.577,12.415,12.461,450000.0
2008-09-18 10:35:00,12.481,12.517,12.411,12.411,450000.0
2008-09-18 10:36:00,12.466,12.547,12.415,12.547,550000.0
2008-09-18 10:37:00,12.447,12.536,12.387,12.487,400000.0
2008-09-18 10:38:00,12.507,12.527,12.393,12.413,550000.0
2008-09-18 10:39:00,12.414,12.535,12.403,12.527,350000.0
2008-09-18 10:40:00,12.449,12.522,12.354,12.474,550000.0
2008-09-18 10:41:00,12.52,12.53,12.404,12.456,400000.0
2008-09-18 10:42:00,12.464,12.525,12.41,12.471,400000.0
2008-09-18 10:43:00,12.481,12.504,12.389,12.504,450000.0
2008-09-18 10:44:00,12.377,12.51,12.377,12.446,350000.0
2008-09-18 10:45:00,12.401,12.47,12.39,12.405,350000.0
2008-09-18 10:46:00,12.349,12.466,12.342,12.342,600000.0
2008-09-18 10:47:00,12.445,12.449,12.346,12.346,400000.0
2008-09-18 10:48:00,12.369,12.457,12.314,12.314,550000.0
2008-09-18 10:49:00,12.37,12.411,12.29,12.395,500000.0
2008-09-18 10:50:00,12.458,12.471,12.327,12.327,450000.0
2008-09-18 10:51:00,12.363,12.487,12.361,12.487,350000.0
2008-09-18 10:52:00,12.38,12.534,12.38,12.421,550000.0
2008-09-18 10:53:00,12.479,12.479,12.358,12.465,350000.0
2008-09-18 10:54:00,12.425,12.486,12.337,12.475,400000.0
2008-09-18 10:55:00,12.395,12.447,12.328,12.404,350000.0
2008-09-18 10:56:00,12.315,12.441,12.315,12.399,450000.0
2008-09-18 10:57:00,12.394,12.435,12.356,12.356,400000.0
2008-09-18 10:58:00,12.407,12.497,12.369,12.487,450000.0
2008-09-18 10:59:00,12.436,12.451,12.306,12.359,350000.0
2008-09-18 11:00:00,12.336,12.469,12.336,12.394,400000.0
2008-09-18 11:01:00,12.308,12.435,12.308,12.399,550000.0
2008-09-18 11:02:00,12.429,12.455,12.303,12.369,350000.0
2008-09-18 11:03:00,12.343,12.401,12.275,12.307,400000.0
2008-09-18 11:04:00,12.396,12.411,12.269,12.393,500000.0
2008-09-18 11:05:00,12.332,12.393,12.21,12.301,400000.0
2008-09-18 11:06:00,12.23,12.328,12.181,12.309,400000.0
2008-09-18 11:07:00,12.29,12.37,12.211,12.22,400000.0
2008-09-18 11:08:00,12.21,12.342,12.2,12.286,500000.0
2008-09-18 11:09:00,12.376,12.376,12.231,12.37,500000.0
2008-09-18 11:10:00,12.27,12.368,12.27,12.337,450000.0
2008-09-18 11:11:00,12.294,12.372,12.255,12.372,400000.0
2008-09-18 11:12:00,12.269,12.363,12.228,12.262,600000.0
2008-09-18 11:13:00,12.337,12.383,12.28,12.328,500000.0
2008-09-18 11:14:00,12.335,12.335,12.233,12.255,350000.0
2008-09-18 11:15:00,12.287,12.327,12.234,12.299,400000.0
2008-09-18 11:16:00,12.336,12.367,12.212,12.301,550000.0
2008-09-18 11:17:00,12.381,12.409,12.267,12.388,700000.0
2008-09-18 11:18:00,12.355,12.364,12.227,12.27,400000.0
2008-09-18 11:19:00,12.319,12.352,12.25,12.261,450000.0
2008-09-18 11:20:00,12.331,12.331,12.233,12.32,500000.0
2008-09-18 11:21:00,12.196,12.369,12.169,12.169,450000.0
2008-09-18 11:22:00,12.201,12.285,12.139,12.242,500000.0
2008-09-18 11:23:00,12.193,12.315,12.17,12.249,400000.0
2008-09-18 11:24:00,12.212,12.257,12.206,12.206,400000.0
2008-09-18 11:25:00,12.219,12.322,12.219,12.322,350000.0
2008-09-18 11:26:00,12.236,12.353,12.207,12.207,550000.0
2008-09-18 11:27:00,12.299,12.317,12.172,12.263,450000.0
2008-09-18 11:28:00,12.178,12.276,12.153,12.276,500000.0
2008-09-18 11:29:00,12.162,12.28,12.136,12.278,600000.0
2008-09-18 11:30:00,12.205,12.295,12.186,12.211,400000.0
2008-09-18 11:31:00,12.215,12.215,12.086,12.21,550000.0
2008-09-18 11:32:00,12.275,12.288,12.173,12.215,650000.0
2008-09-18 11:33:00,12.122,12.239,12.115,12.19,550000.0
2008-09-18 11:34:00,12.14,12.225,12.12,12.206,450000.0
2008-09-18 11:35:00,12.162,12.187,12.083,12.187,400000.0
2008-09-18 11:36:00,12.092,12.217,12.062,12.062,400000.0
2008-09-18 11:37:00,12.09,12.168,12.041,12.168,450000.0
2008-09-18 11:38:00,12.089,12.227,12.089,12.106,400000.0
2008-09-18 11:39:00,12.198,12.201,12.066,12.201,550000.0
2008-09-18 11:40:00,12.228,12.243,12.128,12.128,500000.0
2008-09-18 11:41:00,12.197,12.226,12.107,12.207,400000.0
2008-09-18 11:42:00,12.099,12.229,12.099,12.199,350000.0
2008-09-18 11:43:00,12.22,12.294,12.172,12.218,550000.0
2008-09-18 11:44:00,12.236,12.255,12.135,12.255,550000.0
2008-09-18 11:45:00,12.214,12.299,12.169,12.299,350000.0
2008-09-18 11:46:00,12.306,12.372,12.283,12.328,350000.0
2008-09-18 11:47:00,12.39,12.39,12.28,12.28,400000.0
2008-09-18 11:48:00,12.305,12.395,12.264,12.271,550000.0
2008-09-18 11:49:00,12.323,12.38,12.225,12.342,400000.0
2008-09-18 11:50:00,12.378,12.378,12.25,12.263,350000.0
2008-09-18 11:51:00,12.327,12.399,12.275,12.275,450000.0
2008-09-18 11:52:00,12.307,12.403,12.307,12.403,500000.0
2008-09-18 11:53:00,12.331,12.382,12.312,12.312,500000.0
2008-09-18 11:54:00,12.268,12.418,12.268,12.391,650000.0
2008-09-18 11:55:00,12.438,12.468,12.298,12.336,400000.0
2008-09-18 11:56:00,12.34,12.46,12.34,12.38,400000.0
2008-09-18 11:57:00,12.405,12.463,12.311,12.323,550000.0
2008-09-18 11:58:00,12.453,12.454,12.349,12.44,450000.0
2008-09-18 11:59:00,12.449,12.465,12.331,12.331,550000.0
2008-09-18 12:00:00,12.405,12.485,12.355,12.483,450000.0
2008-09-18 12:01:00,12.474,12.474,12.339,12.449,500000.0
2008-09-18 12:02:00,12.477,12.491,12.362,12.41,500000.0
2008-09-18 12:03:00,12.376,12.51,12.376,12.51,450000.0
2008-09-18 12:04:00,12.393,12.492,12.336,12.374,550000.0
2008-09-18 12:05:00,12.423,12.502,12.35,12.475,450000.0
2008-09-18 12:06:00,12.436,12.516,12.362,12.389,400000.0
2008-09-18 12:07:00,12.38,12.542,12.379,12.379,350000.0
2008-09-18 12:08:00,12.522,12.522,12.378,12.414,500000.0
2008-09-18 12:09:00,12.455,12.571,12.413,12.571,550000.0
2008-09-18 12:10:00,12.582,12.597,12.536,12.571,350000.0
2008-09-18 12:11:00,12.469,12.571,12.463,12.486,350000.0
2008-09-18 12:12:00,12.465,12.591,12.443,12.562,550000.0
2008-09-18 12:13:00,12.618,12.618,12.487,12.603,350000.0
2008-09-18 12:14:00,12.529,12.626,12.498,12.522,450000.0
2008-09-18 12:15:00,12.624,12.643,12.516,12.573,350000.0
2008-09-18 12:16:00,12.53,12.635,12.471,12.635,500000.0
2008-09-18 12:17:00,12.59,12.631,12.49,12.542,400000.0
2008-09-18 12:18:00,12.486,12.612,12.46,12.54,350000.0
2008-09-18 12:19:00,12.525,12.598,12.447,12.447,550000.0
2008-09-18 12:20:00,12.54,12.556,12.475,12.475,350000.0
2008-09-18 12:21:00,12.465,12.586,12.426,12.426,450000.0
2008-09-18 12:22:00,12.498,12.538,12.41,12.486,450000.0
2008-09-18 12:23:00,12.523,12.535,12.439,12.518,550000.0
2008-09-18 12:24:00,12.495,12.591,12.456,12.537,500000.0
2008-09-18 12:25:00,12.519,12.567,12.458,12.516,450000.0
2008-09-18 12:26:00,12.506,12.554,12.462,12.462,350000.0
2008-09-18 12:27:00,12.475,12.593,12.425,12.561,500000.0
2008-09-18 12:28:00,12.429,12.545,12.429,12.455,350000.0
2008-09-18 12:29:00,12.437,12.527,12.387,12.445,400000.0
2008-09-18 12:30:00,12.477,12.556,12.451,12.556,400000.0
2008-09-18 12:31:00,12.509,12.523,12.475,12.523,350000.0
2008-09-18 12:32:00,12.437,12.588,12.437,12.502,450000.0
2008-09-18 12:33:00,12.403,12.553,12.403,12.549,450000.0
2008-09-18 12:34:00,12.463,12.536,12.424,12.498,350000.0
2008-09-18 12:35:00,12.479,12.591,12.457,12.518,600000.0
2008-09-18 12:36:00,12.543,12.628,12.508,12.583,550000.0
2008-09-18 12:37:00,12.594,12.594,12.462,12.562,400000.0
2008-09-18 12:38:00,12.48,12.589,12.471,12.589,400000.0
2008-09-18 12:39:00,12.504,12.583,12.484,12.542,550000.0
2008-09-18 12:40:00,12.48,12.617,12.48,12.525,450000.0
2008-09-18 12:41:00,12.571,12.582,12.481,12.582,450000.0
2008-09-18 12:42:00,12.593,12.658,12.535,12.535,500000.0
2008-09-18 12:43:00,12.695,12.695,12.557,12.557,350000.0
2008-09-18 12:44:00,12.609,12.725,12.598,12.656,350000.0
2008-09-18 12:45:00,12.638,12.776,12.625,12.663,400000.0
2008-09-18 12:46:00,12.656,12.795,12.656,12.728,400000.0
2008-09-18 12:47:00,12.791,12.796,12.671,12.699,350000.0
2008-09-18 12:48:00,12.79,12.874,12.75,12.794,500000.0
2008-09-18 12:49:00,12.729,12.807,12.662,12.72,400000.0
2008-09-18 12:50:00,12.761,12.845,12.698,12.834,450000.0
2008-09-18 12:51:00,12.863,12.896,12.752,12.752,450000.0
2008-09-18 12:52:00,12.85,12.896,12.777,12.782,350000.0
2008-09-18 12:53:00,12.802,12.932,12.801,12.932,400000.0
2008-09-18 12:54:00,12.854,12.92,12.816,12.918,400000.0
2008-09-18 12:55:00,12.899,12.933,12.785,12.842,400000.0
2008-09-18 12:56:00,12.924,12.935,12.768,12.876,450000.0
2008-09-18 12:57:00,12.834,12.889,12.778,12.838,400000.0
2008-09-18 12:58:00,12.777,12.906,12.767,12.906,400000.0
2008-09-18 12:59:00,12.775,12.896,12.775,12.797,350000.0
2008-09-18 13:00:00,12.724,12.894,12.724,12.797,550000.0
2008-09-18 13:01:00,12.853,12.867,12.747,12.821,400000.0
2008-09-18 13:02:00,12.874,12.881,12.794,12.829,500000.0
2008-09-18 13:03:00,12.855,12.862,12.742,12.844,350000.0
2008-09-18 13:04:00,12.783,12.831,12.695,12.763,450000.0
2008-09-18 13:05:00,12.759,12.872,12.677,12.757,400000.0
2008-09-18 13:06:00,12.777,12.84,12.687,12.733,450000.0
2008-09-18 13:07:00,12.734,12.815,12.732,12.815,450000.0
2008-09-18 13:08:00,12.801,12.836,12.722,12.804,350000.0
2008-09-18 13:09:00,12.787,12.828,12.686,12.711,400000.0
2008-09-18 13:10:00,12.703,12.851,12.687,12.821,500000.0
2008-09-18 13:11:00,12.836,12.864,12.757,12.786,400000.0
2008-09-18 13:12:00,12.799,12.857,12.709,12.748,350000.0
2008-09-18 13:13:00,12.678,12.804,12.644,12.762,550000.0
2008-09-18 13:14:00,12.602,12.787,12.598,12.702,400000.0
2008-09-18 13:15:00,12.696,12.723,12.587,12.601,450000.0
2008-09-18 13:16:00,12.709,12.758,12.621,12.699,500000.0
2008-09-18 13:17:00,12.754,12.819,12.668,12.692,450000.0
2008-09-18 13:18:00,12.724,12.724,12.626,12.698,350000.0
2008-09-18 13:19:00,12.759,12.824,12.705,12.739,700000.0
2008-09-18 13:20:00,12.764,12.845,12.683,12.752,800000.0
2008-09-18 13:21:00,12.728,12.788,12.671,12.765,400000.0
2008-09-18 13:22:00,12.672,12.898,12.672,12.738,550000.0
2008-09-18 13:23:00,12.784,12.813,12.696,12.718,450000.0
2008-09-18 13:24:00,12.747,12.819,12.734,12.779,350000.0
2008-09-18 13:25:00,12.679,12.804,12.671,12.778,450000.0
2008-09-18 13:26:00,12.806,12.806,12.698,12.738,400000.0
2008-09-18 13:27:00,12.685,12.817,12.674,12.674,500000.0
2008-09-18 13:28:00,12.834,12.834,12.67,12.67,400000.0
2008-09-18 13:29:00,12.744,12.833,12.703,12.806,400000.0
2008-09-18 13:30:00,12.667,12.749,12.667,12.732,450000.0
2008-09-18 13:31:00,12.752,12.789,12.643,12.742,550000.0
2008-09-18 13:32:00,12.793,12.793,12.691,12.757,400000.0
2008-09-18 13:33:00,12.749,12.813,12.687,12.74,350000.0
2008-09-18 13:34:00,12.708,12.848,12.688,12.813,700000.0
2008-09-18 13:35:00,12.731,12.824,12.695,12.751,550000.0
2008-09-18 13:36:00,12.716,12.86,12.716,12.803,650000.0
2008-09-18 13:37:00,12.753,12.844,12.715,12.715,400000.0
2008-09-18 13:38:00,12.679,12.818,12.679,12.793,350000.0
2008-09-18 13:39:00,12.701,12.832,12.701,12.743,600000.0
2008-09-18 13:40:00,12.828,12.878,12.735,12.824,500000.0
2008-09-18 13:41:00,12.776,12.861,12.774,12.775,400000.0
2008-09-18 13:42:00,12.767,12.841,12.74,12.74,350000.0
2008-09-18 13:43:00,12.845,12.845,12.696,12.742,750000.0
2008-09-18 13:44:00,12.752,12.924,12.752,12.821,450000.0
2008-09-18 13:45:00,12.782,12.877,12.742,12.834,350000.0
2008-09-18 13:46:00,12.799,12.847,12.738,12.82,350000.0
2008-09-18 13:47:00,12.866,12.866,12.723,12.798,400000.0
2008-09-18 13:48:00,12.818,12.818,12.752,12.797,350000.0
2008-09-18 13:49:00,12.74,12.869,12.722,12.774,350000.0
2008-09-18 13:50:00,12.742,12.827,12.732,12.732,550000.0
2008-09-18 13:51:00,12.763,12.846,12.717,12.717,350000.0
2008-09-18 13:52:00,12.834,12.857,12.735,12.735,400000.0
2008-09-18 13:53:00,12.888,12.888,12.734,12.798,400000.0
2008-09-18 13:54:00,12.741,12.873,12.664,12.789,400000.0
2008-09-18 13:55:00,12.836,12.862,12.682,12.682,350000.0
2008-09-18 13:56:00,12.731,12.805,12.718,12.8,400000.0
2008-09-18 13:57:00,12.784,12.804,12.69,12.724,400000.0
2008-09-18 13:58:00,12.76,12.819,12.692,12.718,550000.0
2008-09-18 13:59:00,12.781,12.781,12.607,12.652,350000.0
2008-09-18 14:00:00,12.747,12.785,12.632,12.755,450000.0
2008-09-18 14:01:00,12.79,12.79,12.698,12.784,400000.0
2008-09-18 14:02:00,12.781,12.781,12.668,12.749,350000.0
2008-09-18 14:03:00,12.695,12.788,12.695,12.77,350000.0
2008-09-18 14:04:00,12.755,12.796,12.658,12.764,450000.0
2008-09-18 14:05:00,12.792,12.792,12.67,12.773,400000.0
2008-09-18 14:06:00,12.705,12.8,12.668,12.668,450000.0
2008-09-18 14:07:00,12.749,12.75,12.578,12.697,350000.0
2008-09-18 14:08:00,12.609,12.742,12.597,12.695,400000.0
2008-09-18 14:09:00,12.721,12.735,12.61,12.636,400000.0
2008-09-18 14:10:00,12.655,12.73,12.587,12.73,400000.0
2008-09-18 14:11:00,12.745,12.8,12.67,12.682,500000.0
2008-09-18 14:12:00,12.627,12.702,12.627,12.674,350000.0
2008-09-18 14:13:00,12.703,12.8,12.703,12.717,450000.0
2008-09-18 14:14:00,12.7,12.795,12.7,12.742,350000.0
2008-09-18 14:15:00,12.76,12.773,12.625,12.667,350000.0
2008-09-18 14:16:00,12.718,12.844,12.642,12.755,500000.0
2008-09-18 14:17:00,12.686,12.781,12.666,12.733,400000.0
2008-09-18 14:18:00,12.725,12.769,12.681,12.7,400000.0
2008-09-18 14:19:00,12.785,12.85,12.657,12.672,700000.0
2008-09-18 14:20:00,12.79,12.816,12.712,12.761,500000.0
2008-09-18 14:21:00,12.779,12.788,12.64,12.651,400000.0
2008-09-18 14:22:00,12.737,12.755,12.678,12.708,400000.0
2008-09-18 14:23:00,12.676,12.777,12.654,12.66,450000.0
2008-09-18 14:24:00,12.721,12.758,12.665,12.733,400000.0
2008-09-18 14:25:00,12.645,12.777,12.616,12.627,350000.0
2008-09-18 14:26:00,12.766,12.797,12.652,12.743,500000.0
2008-09-18 14:27:00,12.622,12.749,12.614,12.705,550000.0
2008-09-18 14:28:00,12.705,12.767,12.575,12.609,450000.0
2008-09-18 14:29:00,12.571,12.711,12.571,12.577,550000.0
2008-09-18 14:30:00,12.594,12.744,12.551,12.551,350000.0
2008-09-18 14:31:00,12.682,12.682,12.569,12.597,400000.0
2008-09-18 14:32:00,12.559,12.707,12.559,12.652,550000.0
2008-09-18 14:33:00,12.627,12.717,12.573,12.573,650000.0
2008-09-18 14:34:00,12.703,12.703,12.575,12.644,350000.0
2008-09-18 14:35:00,12.671,12.697,12.565,12.669,350000.0
2008-09-18 14:36:00,12.656,12.656,12.547,12.605,400000.0
2008-09-18 14:37:00,12.58,12.651,12.543,12.651,400000.0
2008-09-18 14:38:00,12.657,12.665,12.529,12.536,500000.0
2008-09-18 14:39:00,12.559,12.622,12.489,12.489,500000.0
2008-09-18 14:40:00,12.457,12.609,12.457,12.609,400000.0
2008-09-18 14:41:00,12.588,12.599,12.522,12.569,350000.0
2008-09-18 14:42:00,12.547,12.558,12.41,12.451,500000.0
2008-09-18 14:43:00,12.541,12.585,12.456,12.585,350000.0
2008-09-18 14:44:00,12.486,12.643,12.486,12.583,350000.0
2008-09-18 14:45:00,12.6,12.61,12.525,12.554,400000.0
2008-09-18 14:46:00,12.576,12.613,12.474,12.588,450000.0
2008-09-18 14:47:00,12.601,12.661,12.526,12.63,550000.0
2008-09-18 14:48:00,12.602,12.634,12.542,12.542,400000.0
2008-09-18 14:49:00,12.614,12.63,12.55,12.56,400000.0
2008-09-18 14:50:00,12.646,12.679,12.552,12.589,500000.0
2008-09-18 14:51:00,12.535,12.656,12.535,12.6,400000.0
2008-09-18 14:52:00,12.572,12.641,12.534,12.542,500000.0
2008-09-18 14:53:00,12.637,12.647,12.515,12.647,450000.0
2008-09-18 14:54:00,12.63,12.63,12.493,12.523,550000.0
2008-09-18 14:55:00,12.658,12.674,12.542,12.635,400000.0
2008-09-18 14:56:00,12.648,12.672,12.591,12.63,450000.0
2008-09-18 14:57:00,12.615,12.679,12.571,12.572,400000.0
2008-09-18 14:58:00,12.604,12.646,12.521,12.643,450000.0
2008-09-18 14:59:00,12.69,12.7,12.616,12.687,350000.0
2008-09-18 15:00:00,12.594,12.712,12.582,12.691,350000.0
2008-09-18 15:01:00,12.677,12.706,12.532,12.572,450000.0
2008-09-18 15:02:00,12.549,12.688,12.549,12.688,400000.0
2008-09-18 15:03:00,12.522,12.565,12.468,12.468,500000.0
2008-09-18 15:04:00,12.492,12.542,12.418,12.47,350000.0
2008-09-18 15:05:00,12.468,12.549,12.413,12.434,550000.0
2008-09-18 15:06:00,12.491,12.516,12.354,12.354,500000.0
2008-09-18 15:07:00,12.449,12.569,12.42,12.42,500000.0
2008-09-18 15:08:00,12.329,12.477,12.329,12.332,350000.0
2008-09-18 15:09:00,12.244,12.351,12.225,12.295,450000.0
2008-09-18 15:10:00,12.285,12.47,12.277,12.332,500000.0
2008-09-18 15:11:00,12.349,12.45,12.303,12.321,400000.0
2008-09-18 15:12:00,12.43,12.44,12.283,12.341,500000.0
2008-09-18 15:13:00,12.352,12.426,12.352,12.416,350000.0
2008-09-18 15:14:00,12.483,12.501,12.367,12.458,400000.0
2008-09-18 15:15:00,12.391,12.487,12.365,12.379,500000.0
2008-09-18 15:16:00,12.463,12.556,12.428,12.466,500000.0
2008-09-18 15:17:00,12.431,12.48,12.376,12.379,550000.0
2008-09-18 15:18:00,12.416,12.51,12.339,12.51,400000.0
2008-09-18 15:19:00,12.404,12.477,12.344,12.477,350000.0
2008-09-18 15:20:00,12.352,12.464,12.314,12.314,550000.0
2008-09-18 15:21:00,12.347,12.439,12.347,12.413,350000.0
2008-09-18 15:22:00,12.389,12.445,12.336,12.393,400000.0
2008-09-18 15:23:00,12.374,12.396,12.332,12.378,350000.0
2008-09-18 15:24:00,12.357,12.442,12.275,12.396,500000.0
2008-09-18 15:25:00,12.352,12.397,12.313,12.313,350000.0
2008-09-18 15:26:00,12.407,12.449,12.326,12.326,550000.0
2008-09-18 15:27:00,12.396,12.407,12.314,12.355,400000.0
2008-09-18 15:28:00,12.387,12.429,12.276,12.276,450000.0
2008-09-18 15:29:00,12.378,12.447,12.285,12.318,500000.0
2008-09-18 15:30:00,12.288,12.423,12.288,12.367,350000.0
2008-09-18 15:31:00,12.346,12.473,12.346,12.368,550000.0
2008-09-18 15:32:00,12.446,12.464,12.368,12.464,350000.0
2008-09-18 15:33:00,12.401,12.547,12.401,12.498,350000.0
2008-09-18 15:34:00,12.381,12.501,12.381,12.496,350000.0
2008-09-18 15:35:00,12.481,12.537,12.389,12.495,600000.0
2008-09-18 15:36:00,12.424,12.531,12.424,12.452,400000.0
2008-09-18 15:37:00,12.525,12.554,12.413,12.477,550000.0
2008-09-18 15:38:00,12.507,12.507,12.432,12.498,350000.0
2008-09-18 15:39:00,12.421,12.565,12.421,12.441,550000.0
2008-09-18 15:40:00,12.487,12.656,12.452,12.559,500000.0
2008-09-18 15:41:00,12.666,12.681,12.583,12.658,450000.0
2008-09-18 15:42:00,12.666,12.695,12.538,12.695,400000.0
2008-09-18 15:43:00,12.592,12.695,12.592,12.609,350000.0
2008-09-18 15:44:00,12.622,12.736,12.622,12.661,450000.0
2008-09-18 15:45:00,12.675,12.675,12.524,12.627,350000.0
2008-09-18 15:46:00,12.715,12.747,12.61,12.69,500000.0
2008-09-18 15:47:00,12.617,12.715,12.577,12.577,350000.0
2008-09-18 15:48:00,12.584,12.708,12.567,12.567,550000.0
2008-09-18 15:49:00,12.61,12.717,12.586,12.642,400000.0
2008-09-18 15:50:00,12.634,12.634,12.487,12.487,350000.0
2008-09-18 15:51:00,12.569,12.569,12.443,12.502,450000.0
2008-09-18 15:52:00,12.47,12.515,12.428,12.457,450000.0
2008-09-18 15:53:00,12.436,12.512,12.411,12.411,450000.0
2008-09-18 15:54:00,12.43,12.55,12.43,12.549,350000.0
2008-09-18 15:55:00,12.451,12.519,12.4,12.477,400000.0
2008-09-18 15:56:00,12.45,12.542,12.424,12.467,550000.0
2008-09-18 15:57:00,12.5,12.556,12.485,12.545,350000.0
2008-09-18 15:58:00,12.46,12.591,12.416,12.448,750000.0
2008-09-18 15:59:00,12.506,12.506,12.324,12.375,550000.0
2008-09-18 16:00:00,12.242,12.458,12.242,12.349,350000.0
2008-09-18 16:01:00,12.467,12.482,12.337,12.337,350000.0
2008-09-18 16:02:00,12.426,12.427,12.314,12.354,550000.0
2008-09-18 16:03:00,12.353,12.466,12.353,12.418,350000.0
2008-09-18 16:04:00,12.47,12.47,12.339,12.393,350000.0
2008-09-18 16:05:00,12.25,12.342,12.182,12.342,400000.0
2008-09-18 16:06:00,12.377,12.412,12.277,12.296,500000.0
2008-09-18 16:07:00,12.343,12.343,12.138,12.138,500000.0
2008-09-18 16:08:00,12.16,12.309,12.16,12.176,550000.0
2008-09-18 16:09:00,12.26,12.26,12.139,12.225,350000.0
2008-09-18 16:10:00,12.222,12.324,12.19,12.306,350000.0
2008-09-18 16:11:00,12.331,12.341,12.235,12.3,400000.0
2008-09-18 16:12:00,12.312,12.387,12.222,12.313,400000.0
2008-09-18 16:13:00,12.29,12.374,12.247,12.287,400000.0
2008-09-18 16:14:00,12.259,12.354,12.259,12.354,400000.0
2008-09-18 16:15:00,12.268,12.343,12.232,12.232,500000.0
2008-09-18 16:16:00,12.346,12.346,12.254,12.337,350000.0
2008-09-18 16:17:00,12.189,12.413,12.189,12.365,500000.0
2008-09-18 16:18:00,12.363,12.39,12.307,12.31,350000.0
2008-09-18 16:19:00,12.304,12.404,12.276,12.276,550000.0
2008-09-18 16:20:00,12.191,12.298,12.165,12.213,400000.0
2008-09-18 16:21:00,12.117,12.241,12.095,12.149,500000.0
2008-09-18 16:22:00,12.282,12.353,12.242,12.288,350000.0
2008-09-18 16:23:00,12.196,12.346,12.173,12.265,550000.0
2008-09-18 16:24:00,12.233,12.324,12.149,12.149,350000.0
2008-09-18 16:25:00,12.273,12.292,12.152,12.214,450000.0
2008-09-18 16:26:00,12.178,12.253,12.134,12.134,500000.0
2008-09-18 16:27:00,12.169,12.249,12.129,12.129,400000.0
2008-09-18 16:28:00,12.146,12.296,12.117,12.152,450000.0
2008-09-18 16:29:00,12.164,12.247,12.019,12.019,450000.0
2008-09-18 16:30:00,12.103,12.159,12.008,12.008,500000.0
2008-09-18 16:31:00,12.073,12.152,12.023,12.053,350000.0
2008-09-18 16:32:00,12.157,12.157,12.052,12.055,500000.0
2008-09-18 16:33:00,12.163,12.178,12.035,12.084,400000.0
2008-09-18 16:34:00,12.177,12.177,12.026,12.072,400000.0
2008-09-18 16:35:00,12.055,12.183,12.055,12.09,450000.0
2008-09-18 16:36:00,12.094,12.206,12.053,12.101,500000.0
2008-09-18 16:37:00,12.044,12.151,12.044,12.047,350000.0
2008-09-18 16:38:00,12.096,12.096,12.013,12.013,550000.0
2008-09-18 16:39:00,12.118,12.118,11.99,11.99,400000.0
2008-09-18 16:40:00,12.134,12.161,12.017,12.02,550000.0
2008-09-18 16:41:00,12.075,12.105,11.981,11.994,550000.0
2008-09-18 16:42:00,12.07,12.113,12.006,12.006,500000.0
2008-09-18 16:43:00,12.038,12.146,12.02,12.032,350000.0
2008-09-18 16:44:00,11.998,12.155,11.998,12.03,350000.0
2008-09-18 16:45:00,12.064,12.093,11.954,11.954,550000.0
2008-09-18 16:46:00,12.053,12.065,11.914,11.996,500000.0
2008-09-18 16:47:00,12.064,12.088,11.963,12.017,450000.0
2008-09-18 16:48:00,12.055,12.116,11.971,12.098,350000.0
2008-09-18 16:49:00,11.99,12.161,11.99,12.116,400000.0
2008-09-18 16:50:00,12.223,12.269,12.153,12.269,500000.0
2008-09-18 16:51:00,12.212,12.307,12.212,12.277,400000.0
2008-09-18 16:52:00,12.21,12.314,12.161,12.19,450000.0
2008-09-18 16:53:00,12.226,12.283,12.136,12.171,550000.0
2008-09-18 16:54:00,12.168,12.25,12.101,12.219,550000.0
2008-09-18 16:55:00,12.132,12.183,12.05,12.183,600000.0
2008-09-18 16:56:00,12.274,12.274,12.145,12.153,550000.0
2008-09-18 16:57:00,12.187,12.253,12.119,12.159,350000.0
2008-09-18 16:58:00,12.197,12.261,12.109,12.163,550000.0
2008-09-18 16:59:00,12.085,12.223,12.085,12.112,350000.0
2008-09-18 17:00:00,12.035,12.197,12.035,12.156,450000.0
2008-09-18 17:01:00,12.167,12.176,12.069,12.174,350000.0
2008-09-18 17:02:00,12.125,12.146,12.018,12.042,350000.0
2008-09-18 17:03:00,12.158,12.158,12.093,12.1,450000.0
2008-09-18 17:04:00,12.09,12.17,12.09,12.135,400000.0
2008-09-18 17:05:00,12.071,12.213,12.071,12.204,550000.0
2008-09-18 17:06:00,12.127,12.194,12.097,12.097,350000.0
2008-09-18 17:07:00,12.143,12.236,12.104,12.227,350000.0
2008-09-18 17:08:00,12.192,12.234,12.151,12.211,550000.0
2008-09-18 17:09:00,12.122,12.217,12.122,12.182,450000.0
2008-09-18 17:10:00,12.214,12.217,12.107,12.191,500000.0
2008-09-18 17:11:00,12.209,12.219,12.13,12.204,450000.0
2008-09-18 17:12:00,12.231,12.239,12.112,12.197,450000.0
2008-09-18 17:13:00,12.151,12.238,12.141,12.144,550000.0
2008-09-18 17:14:00,12.234,12.265,12.121,12.121,350000.0
2008-09-18 17:15:00,12.125,12.262,12.125,12.235,350000.0
2008-09-18 17:16:00,12.187,12.259,12.118,12.259,550000.0
2008-09-18 17:17:00,12.25,12.282,12.152,12.274,550000.0
2008-09-18 17:18:00,12.217,12.282,12.129,12.282,350000.0
2008-09-18 17:19:00,12.169,12.23,12.107,12.154,400000.0
2008-09-18 17:20:00,12.144,12.288,12.144,12.215,550000.0
2008-09-18 17:21:00,12.201,12.313,12.201,12.202,400000.0
2008-09-18 17:22:00,12.268,12.312,12.199,12.25,550000.0
2008-09-18 17:23:00,12.314,12.316,12.193,12.196,450000.0
2008-09-18 17:24:00,12.315,12.329,12.225,12.307,350000.0
2008-09-18 17:25:00,12.287,12.409,12.266,12.376,700000.0
2008-09-18 17:26:00,12.321,12.326,12.191,12.285,550000.0
2008-09-18 17:27:00,12.206,12.305,12.173,12.305,400000.0
2008-09-18 17:28:00,12.266,12.298,12.189,12.198,450000.0
2008-09-18 17:29:00,12.187,12.251,12.187,12.204,350000.0
2008-09-18 17:30:00,12.255,12.308,12.137,12.25,500000.0
2008-09-18 17:31:00,12.151,12.301,12.151,12.158,500000.0
2008-09-18 17:32:00,12.17,12.2,12.049,12.186,450000.0
2008-09-18 17:33:00,12.115,12.246,12.115,12.19,350000.0
2008-09-18 17:34:00,12.249,12.272,12.149,12.253,550000.0
2008-09-18 17:35:00,12.221,12.25,12.107,12.107,550000.0
2008-09-18 17:36:00,12.129,12.265,12.129,12.255,550000.0
2008-09-18 17:37:00,12.237,12.277,12.157,12.236,400000.0
2008-09-18 17:38:00,12.287,12.299,12.16,12.255,500000.0
2008-09-18 17:39:00,12.176,12.25,12.15,12.203,550000.0
2008-09-18 17:40:00,12.267,12.269,12.14,12.266,450000.0
2008-09-18 17:41:00,12.212,12.243,12.129,12.18,550000.0
2008-09-18 17:42:00,12.207,12.317,12.207,12.242,350000.0
2008-09-18 17:43:00,12.315,12.321,12.162,12.321,500000.0
2008-09-18 17:44:00,12.327,12.327,12.174,12.211,500000.0
2008-09-18 17:45:00,12.345,12.345,12.263,12.263,400000.0
2008-09-18 17:46:00,12.337,12.353,12.234,12.261,750000.0
2008-09-18 17:47:00,12.327,12.327,12.213,12.246,500000.0
2008-09-18 17:48:00,12.233,12.263,12.178,12.256,400000.0
2008-09-18 17:49:00,12.263,12.296,12.172,12.202,600000.0
2008-09-18 17:50:00,12.307,12.323,12.217,12.26,600000.0
2008-09-18 17:51:00,12.268,12.365,12.237,12.354,500000.0
2008-09-18 17:52:00,12.364,12.364,12.207,12.25,350000.0
2008-09-18 17:53:00,12.23,12.346,12.173,12.173,700000.0
2008-09-18 17:54:00,12.284,12.324,12.2,12.28,450000.0
2008-09-18 17:55:00,12.303,12.325,12.21,12.21,350000.0
2008-09-18 17:56:00,12.185,12.289,12.184,12.289,550000.0
2008-09-18 17:57:00,12.269,12.31,12.189,12.302,400000.0
2008-09-18 17:58:00,12.189,12.327,12.189,12.327,350000.0
2008-09-18 17:59:00,12.253,12.302,12.189,12.196,600000.0
2008-09-18 18:00:00,12.218,12.294,12.188,12.252,650000.0
2008-09-18 18:01:00,12.167,12.206,12.096,12.204,350000.0
2008-09-18 18:02:00,12.269,12.273,12.18,12.207,350000.0
2008-09-18 18:03:00,12.131,12.279,12.131,12.155,550000.0
2008-09-18 18:04:00,12.179,12.249,12.152,12.167,350000.0
2008-09-18 18:05:00,12.183,12.259,12.123,12.214,450000.0
2008-09-18 18:06:00,12.291,12.291,12.18,12.285,400000.0
2008-09-18 18:07:00,12.245,12.245,12.108,12.142,350000.0
2008-09-18 18:08:00,12.279,12.279,12.159,12.207,550000.0
2008-09-18 18:09:00,12.269,12.273,12.161,12.229,450000.0
2008-09-18 18:10:00,12.18,12.273,12.18,12.254,350000.0
2008-09-18 18:11:00,12.226,12.297,12.166,12.236,650000.0
2008-09-18 18:12:00,12.169,12.261,12.167,12.196,400000.0
2008-09-18 18:13:00,12.246,12.246,12.151,12.201,350000.0
2008-09-18 18:14:00,12.23,12.265,12.13,12.248,650000.0
2008-09-18 18:15:00,12.226,12.269,12.195,12.249,600000.0
2008-09-18 18:16:00,12.243,12.31,12.188,12.268,500000.0
2008-09-18 18:17:00,12.152,12.285,12.152,12.172,350000.0
2008-09-18 18:18:00,12.277,12.288,12.182,12.255,350000.0
2008-09-18 18:19:00,12.168,12.301,12.167,12.233,400000.0
2008-09-18 18:20:00,12.273,12.298,12.167,12.27,400000.0
2008-09-18 18:21:00,12.249,12.267,12.196,12.267,400000.0
2008-09-18 18:22:00,12.254,12.285,12.158,12.265,450000.0
2008-09-18 18:23:00,12.201,12.242,12.191,12.211,550000.0
2008-09-18 18:24:00,12.191,12.241,12.118,12.118,550000.0
2008-09-18 18:25:00,12.118,12.274,12.118,12.19,350000.0
2008-09-18 18:26:00,12.228,12.265,12.142,12.217,400000.0
2008-09-18 18:27:00,12.182,12.242,12.137,12.137,350000.0
2008-09-18 18:28:00,12.122,12.264,12.122,12.155,450000.0
2008-09-18 18:29:00,12.148,12.255,12.148,12.179,700000.0
2008-09-18 18:30:00,12.252,12.268,12.15,12.243,400000.0
2008-09-18 18:31:00,12.243,12.259,12.175,12.22,450000.0
2008-09-18 18:32:00,12.221,12.221,12.139,12.158,350000.0
2008-09-18 18:33:00,12.255,12.255,12.161,12.213,350000.0
2008-09-18 18:34:00,12.241,12.319,12.179,12.179,550000.0
2008-09-18 18:35:00,12.296,12.296,12.174,12.292,550000.0
2008-09-18 18:36:00,12.237,12.314,12.198,12.198,600000.0
2008-09-18 18:37:00,12.297,12.365,12.253,12.344,600000.0
2008-09-18 18:38:00,12.384,12.427,12.303,12.352,500000.0
2008-09-18 18:39:00,12.377,12.454,12.337,12.337,500000.0
2008-09-18 18:40:00,12.452,12.481,12.38,12.481,350000.0
2008-09-18 18:41:00,12.358,12.494,12.358,12.39,400000.0
2008-09-18 18:42:00,12.539,12.539,12.423,12.433,400000.0
2008-09-18 18:43:00,12.406,12.469,12.361,12.462,450000.0
2008-09-18 18:44:00,12.343,12.419,12.302,12.419,400000.0
2008-09-18 18:45:00,12.401,12.401,12.216,12.295,350000.0
2008-09-18 18:46:00,12.313,12.367,12.255,12.367,400000.0
2008-09-18 18:47:00,12.42,12.461,12.314,12.424,450000.0
2008-09-18 18:48:00,12.363,12.515,12.363,12.433,250000.0
2008-09-18 18:49:00,12.422,12.51,12.359,12.456,450000.0
2008-09-18 18:50:00,12.515,12.515,12.348,12.509,950000.0
2008-09-18 18:51:00,12.548,12.578,12.433,12.578,550000.0
2008-09-18 18:52:00,12.484,12.568,12.484,12.568,350000.0
2008-09-18 18:53:00,12.629,12.629,12.46,12.46,550000.0
2008-09-18 18:54:00,12.436,12.603,12.436,12.499,350000.0
2008-09-18 18:55:00,12.549,12.646,12.537,12.594,350000.0
2008-09-18 18:56:00,12.632,12.692,12.545,12.596,550000.0
2008-09-18 18:57:00,12.58,12.709,12.569,12.709,500000.0
2008-09-18 18:58:00,12.723,12.796,12.705,12.74,400000.0
2008-09-18 18:59:00,12.74,12.79,12.696,12.696,600000.0
2008-09-18 19:00:00,12.741,12.797,12.741,12.797,350000.0
2008-09-18 19:01:00,12.806,12.815,12.658,12.793,450000.0
2008-09-18 19:02:00,12.75,12.855,12.732,12.771,550000.0
2008-09-18 19:03:00,12.825,12.855,12.705,12.855,550000.0
2008-09-18 19:04:00,12.739,12.819,12.68,12.68,450000.0
2008-09-18 19:05:00,12.788,12.841,12.736,12.782,450000.0
2008-09-18 19:06:00,12.759,12.773,12.682,12.695,400000.0
2008-09-18 19:07:00,12.752,12.752,12.583,12.676,350000.0
2008-09-18 19:08:00,12.668,12.673,12.549,12.604,350000.0
2008-09-18 19:09:00,12.671,12.699,12.566,12.665,500000.0
2008-09-18 19:10:00,12.671,12.735,12.614,12.648,450000.0
2008-09-18 19:11:00,12.7,12.737,12.642,12.737,550000.0
2008-09-18 19:12:00,12.744,12.744,12.576,12.585,350000.0
2008-09-18 19:13:00,12.599,12.687,12.543,12.666,600000.0
2008-09-18 19:14:00,12.703,12.724,12.596,12.596,400000.0
2008-09-18 19:15:00,12.628,12.696,12.604,12.671,350000.0
2008-09-18 19:16:00,12.635,12.673,12.572,12.589,550000.0
2008-09-18 19:17:00,12.652,12.683,12.55,12.58,400000.0
2008-09-18 19:18:00,12.703,12.707,12.576,12.693,400000.0
2008-09-18 19:19:00,12.605,12.672,12.54,12.65,650000.0
2008-09-18 19:20:00,12.594,12.65,12.564,12.65,550000.0
2008-09-18 19:21:00,12.618,12.632,12.488,12.589,400000.0
2008-09-18 19:22:00,12.585,12.635,12.474,12.553,450000.0
2008-09-18 19:23:00,12.531,12.561,12.414,12.427,450000.0
2008-09-18 19:24:00,12.537,12.639,12.49,12.616,550000.0
2008-09-18 19:25:00,12.593,12.601,12.433,12.601,400000.0
2008-09-18 19:26:00,12.628,12.628,12.518,12.599,400000.0
2008-09-18 19:27:00,12.568,12.585,12.459,12.576,450000.0
2008-09-18 19:28:00,12.55,12.564,12.443,12.443,400000.0
2008-09-18 19:29:00,12.46,12.565,12.437,12.45,350000.0
2008-09-18 19:30:00,12.499,12.581,12.434,12.581,450000.0
2008-09-18 19:31:00,12.601,12.601,12.489,12.599,500000.0
2008-09-18 19:32:00,12.534,12.651,12.47,12.53,400000.0
2008-09-18 19:33:00,12.549,12.639,12.529,12.611,400000.0
2008-09-18 19:34:00,12.537,12.603,12.486,12.497,650000.0
2008-09-18 19:35:00,12.53,12.572,12.495,12.495,350000.0
2008-09-18 19:36:00,12.552,12.593,12.503,12.559,350000.0
2008-09-18 19:37:00,12.492,12.574,12.48,12.548,500000.0
2008-09-18 19:38:00,12.485,12.62,12.444,12.595,400000.0
2008-09-18 19:39:00,12.601,12.626,12.507,12.589,400000.0
2008-09-18 19:40:00,12.552,12.614,12.482,12.526,350000.0
2008-09-18 19:41:00,12.551,12.595,12.462,12.541,550000.0
2008-09-18 19:42:00,12.529,12.568,12.435,12.435,500000.0
2008-09-18 19:43:00,12.429,12.515,12.38,12.405,500000.0
2008-09-18 19:44:00,12.507,12.558,12.41,12.511,550000.0
2008-09-18 19:45:00,12.446,12.498,12.416,12.455,400000.0
2008-09-18 19:46:00,12.555,12.562,12.47,12.506,550000.0
2008-09-18 19:47:00,12.499,12.511,12.412,12.419,400000.0
2008-09-18 19:48:00,12.519,12.57,12.45,12.54,350000.0
2008-09-18 19:49:00,12.535,12.535,12.41,12.439,350000.0
2008-09-18 19:50:00,12.412,12.539,12.412,12.52,450000.0
2008-09-18 19:51:00,12.466,12.537,12.415,12.415,350000.0
2008-09-18 19:52:00,12.553,12.553,12.425,12.537,500000.0
2008-09-18 19:53:00,12.507,12.579,12.457,12.552,400000.0
2008-09-18 19:54:00,12.523,12.554,12.446,12.446,400000.0
2008-09-18 19:55:00,12.444,12.521,12.407,12.472,400000.0
2008-09-18 19:56:00,12.454,12.524,12.384,12.463,550000.0
2008-09-18 19:57:00,12.554,12.571,12.461,12.461,450000.0
2008-09-18 19:58:00,12.514,12.561,12.43,12.451,400000.0
2008-09-18 19:59:00,12.564,12.59,12.462,12.544,550000.0
2008-09-18 20:00:00,12.438,12.555,12.434,12.544,350000.0
2008-09-18 20:01:00,12.533,12.577,12.451,12.577,350000.0
2008-09-18 20:02:00,12.515,12.622,12.477,12.532,350000.0
2008-09-18 20:03:00,12.5,12.622,12.46,12.494,500000.0
2008-09-18 20:04:00,12.409,12.544,12.409,12.527,400000.0
2008-09-18 20:05:00,12.413,12.541,12.397,12.505,550000.0
2008-09-18 20:06:00,12.536,12.557,12.463,12.52,500000.0
2008-09-18 20:07:00,12.482,12.482,12.407,12.407,400000.0
2008-09-18 20:08:00,12.468,12.539,12.402,12.472,400000.0
2008-09-18 20:09:00,12.417,12.515,12.394,12.487,900000.0
2008-09-18 20:10:00,12.515,12.566,12.441,12.555,450000.0
2008-09-18 20:11:00,12.475,12.553,12.435,12.54,800000.0
2008-09-18 20:12:00,12.517,12.554,12.424,12.424,400000.0
2008-09-18 20:13:00,12.519,12.599,12.483,12.554,500000.0
2008-09-18 20:14:00,12.412,12.522,12.412,12.439,400000.0
2008-09-18 20:15:00,12.568,12.584,12.514,12.557,500000.0
2008-09-18 20:16:00,12.495,12.575,12.442,12.46,550000.0
2008-09-18 20:17:00,12.515,12.611,12.493,12.502,350000.0
2008-09-18 20:18:00,12.576,12.576,12.417,12.529,500000.0
2008-09-18 20:19:00,12.524,12.562,12.468,12.508,350000.0
2008-09-18 20:20:00,12.544,12.634,12.488,12.613,400000.0
2008-09-18 20:21:00,12.484,12.561,12.467,12.467,350000.0
2008-09-18 20:22:00,12.474,12.572,12.444,12.549,350000.0
2008-09-18 20:23:00,12.578,12.578,12.48,12.57,250000.0
2008-09-18 20:24:00,12.567,12.616,12.545,12.616,250000.0
2008-09-18 20:25:00,12.638,12.638,12.472,12.524,550000.0
2008-09-18 20:26:00,12.604,12.62,12.504,12.515,400000.0
2008-09-18 20:27:00,12.576,12.576,12.493,12.5,400000.0
2008-09-18 20:28:00,12.536,12.63,12.536,12.608,400000.0
2008-09-18 20:29:00,12.631,12.676,12.578,12.645,500000.0
2008-09-18 20:30:00,12.618,12.693,12.593,12.595,400000.0
2008-09-18 20:31:00,12.667,12.677,12.571,12.627,450000.0
2008-09-18 20:32:00,12.615,12.65,12.499,12.499,500000.0
2008-09-18 20:33:00,12.535,12.649,12.535,12.645,500000.0
2008-09-18 20:34:00,12.668,12.668,12.539,12.61,250000.0
2008-09-18 20:35:00,12.68,12.68,12.539,12.594,400000.0
2008-09-18 20:36:00,12.625,12.649,12.508,12.623,450000.0
2008-09-18 20:37:00,12.647,12.67,12.567,12.661,500000.0
2008-09-18 20:38:00,12.553,12.663,12.553,12.594,500000.0
2008-09-18 20:39:00,12.58,12.651,12.565,12.565,350000.0
2008-09-18 20:40:00,12.659,12.671,12.517,12.632,500000.0
2008-09-18 20:41:00,12.533,12.643,12.516,12.615,550000.0
2008-09-18 20:42:00,12.658,12.66,12.571,12.635,550000.0
2008-09-18 20:44:00,12.56,12.646,12.527,12.557,500000.0
2008-09-18 20:45:00,12.624,12.666,12.526,12.666,350000.0
2008-09-18 20:46:00,12.599,12.664,12.527,12.633,300000.0
2008-09-18 20:47:00,12.632,12.689,12.629,12.641,450000.0
2008-09-18 20:48:00,12.62,12.635,12.505,12.603,500000.0
2008-09-18 20:49:00,12.628,12.651,12.53,12.56,350000.0
2008-09-18 20:50:00,12.614,12.647,12.562,12.62,400000.0
2008-09-18 20:51:00,12.633,12.633,12.581,12.625,400000.0
2008-09-18 20:52:00,12.565,12.602,12.515,12.52,450000.0
2008-09-18 20:53:00,12.573,12.59,12.465,12.59,350000.0
2008-09-18 20:54:00,12.566,12.617,12.566,12.613,550000.0
2008-09-18 20:55:00,12.576,12.62,12.492,12.492,450000.0
2008-09-18 20:56:00,12.543,12.608,12.526,12.572,500000.0
2008-09-18 20:57:00,12.588,12.607,12.513,12.514,450000.0
2008-09-18 20:58:00,12.519,12.611,12.479,12.572,400000.0
2008-09-18 20:59:00,12.581,12.623,12.48,12.499,350000.0
2008-09-18 21:00:00,12.554,12.576,12.403,12.403,550000.0
2008-09-18 21:01:00,12.477,12.573,12.467,12.519,350000.0
2008-09-18 21:02:00,12.517,12.517,12.403,12.456,450000.0
2008-09-18 21:03:00,12.402,12.474,12.344,12.355,500000.0
2008-09-18 21:04:00,12.287,12.399,12.274,12.315,500000.0
2008-09-18 21:05:00,12.238,12.386,12.238,12.254,550000.0
2008-09-18 21:06:00,12.315,12.407,12.306,12.407,400000.0
2008-09-18 21:07:00,12.408,12.426,12.246,12.359,450000.0
2008-09-18 21:08:00,12.188,12.316,12.124,12.124,400000.0
2008-09-18 21:09:00,12.194,12.208,12.07,12.208,400000.0
2008-09-18 21:10:00,12.113,12.165,12.101,12.123,350000.0
2008-09-18 21:11:00,12.231,12.231,12.082,12.082,400000.0
2008-09-18 21:12:00,12.121,12.2,12.059,12.12,450000.0
2008-09-18 21:13:00,12.202,12.202,12.07,12.147,450000.0
2008-09-18 21:14:00,12.182,12.225,12.111,12.199,450000.0
2008-09-18 21:15:00,12.117,12.252,12.117,12.123,400000.0
2008-09-18 21:16:00,12.089,12.167,12.045,12.137,550000.0
2008-09-18 21:17:00,12.022,12.099,11.943,11.989,400000.0
2008-09-18 21:18:00,12.098,12.101,12.004,12.077,450000.0
2008-09-18 21:19:00,11.999,12.086,11.942,11.978,550000.0
2008-09-18 21:20:00,12.055,12.055,11.938,12.05,400000.0
2008-09-18 21:21:00,12.005,12.064,11.949,12.002,350000.0
2008-09-18 21:22:00,11.973,12.092,11.941,12.092,400000.0
2008-09-18 21:23:00,12.109,12.109,12.014,12.014,350000.0
2008-09-18 21:24:00,12.035,12.124,11.958,12.063,350000.0
2008-09-18 21:25:00,12.032,12.143,11.992,12.002,350000.0
2008-09-18 21:26:00,12.081,12.113,11.949,11.98,500000.0
2008-09-18 21:27:00,12.076,12.08,11.95,12.038,600000.0
2008-09-18 21:28:00,11.994,12.088,11.96,12.047,500000.0
2008-09-18 21:29:00,11.984,12.069,11.901,12.001,650000.0
2008-09-18 21:30:00,11.922,12.015,11.896,12.015,400000.0
2008-09-18 21:31:00,12.011,12.011,11.904,11.904,250000.0
2008-09-18 21:32:00,11.957,11.989,11.884,11.943,250000.0
2008-09-18 21:33:00,11.89,11.939,11.864,11.939,300000.0
2008-09-18 21:34:00,11.845,11.916,11.799,11.865,300000.0
2008-09-18 21:35:00,11.774,11.783,11.68,11.777,400000.0
2008-09-18 21:36:00,11.619,11.679,11.491,11.571,400000.0
2008-09-18 21:37:00,11.498,11.687,11.498,11.687,400000.0
2008-09-18 21:38:00,11.658,11.836,11.658,11.836,400000.0
2008-09-18 21:39:00,11.859,11.912,11.777,11.886,750000.0
2008-09-18 21:40:00,11.907,11.907,11.807,11.883,500000.0
2008-09-18 21:41:00,11.814,11.904,11.78,11.78,350000.0
2008-09-18 21:42:00,11.855,11.865,11.682,11.694,550000.0
2008-09-18 21:43:00,11.74,11.836,11.713,11.78,600000.0
2008-09-18 21:44:00,11.726,11.726,11.604,11.662,400000.0
2008-09-18 21:45:00,11.657,11.657,11.532,11.532,400000.0
2008-09-18 21:46:00,11.552,11.697,11.552,11.559,350000.0
2008-09-18 21:47:00,11.561,11.678,11.549,11.549,500000.0
2008-09-18 21:48:00,11.681,11.687,11.551,11.682,400000.0
2008-09-18 21:49:00,11.54,11.692,11.54,11.641,450000.0
2008-09-18 21:50:00,11.651,11.699,11.606,11.66,550000.0
2008-09-18 21:51:00,11.642,11.709,11.592,11.65,350000.0
2008-09-18 21:52:00,11.724,11.736,11.602,11.721,350000.0
2008-09-18 21:53:00,11.738,11.822,11.724,11.724,350000.0
2008-09-18 21:54:00,11.838,11.838,11.724,11.823,250000.0
2008-09-18 21:55:00,11.687,11.825,11.687,11.814,350000.0
2008-09-18 21:56:00,11.644,11.788,11.644,11.752,550000.0
2008-09-18 21:57:00,11.719,11.813,11.642,11.654,350000.0
2008-09-18 21:58:00,11.716,11.735,11.653,11.688,350000.0
2008-09-18 21:59:00,11.615,11.767,11.615,11.765,550000.0
2008-09-18 22:00:00,11.763,11.782,11.611,11.777,500000.0
2008-09-18 22:01:00,11.757,11.799,11.64,11.661,500000.0
2008-09-18 22:02:00,11.772,11.784,11.61,11.738,400000.0
2008-09-18 22:03:00,11.651,11.801,11.651,11.727,300000.0
2008-09-18 22:04:00,11.813,11.813,11.673,11.719,400000.0
2008-09-18 22:05:00,11.815,11.815,11.663,11.805,500000.0
2008-09-18 22:06:00,11.729,11.888,11.72,11.864,600000.0
2008-09-18 22:07:00,11.919,11.941,11.807,11.937,350000.0
2008-09-18 22:08:00,11.884,11.952,11.841,11.952,150000.0
2008-09-18 22:09:00,11.876,11.92,11.834,11.885,500000.0
2008-09-18 22:10:00,11.862,11.942,11.807,11.892,800000.0
2008-09-18 22:11:00,11.776,11.898,11.776,11.87,500000.0
2008-09-18 22:12:00,11.775,11.843,11.76,11.76,150000.0
2008-09-18 22:13:00,11.777,11.842,11.705,11.783,450000.0
2008-09-18 22:14:00,11.742,11.835,11.732,11.802,400000.0
2008-09-18 22:15:00,11.771,11.823,11.7,11.793,450000.0
2008-09-18 22:16:00,11.709,11.813,11.697,11.812,400000.0
2008-09-18 22:17:00,11.766,11.808,11.711,11.802,350000.0
2008-09-18 22:18:00,11.662,11.782,11.647,11.667,350000.0
2008-09-18 22:20:00,11.726,11.749,11.644,11.647,350000.0
2008-09-18 22:21:00,11.769,11.798,11.71,11.798,250000.0
2008-09-18 22:22:00,11.757,11.783,11.666,11.716,350000.0
2008-09-18 22:23:00,11.784,11.792,11.712,11.792,350000.0
2008-09-18 22:24:00,11.741,11.762,11.637,11.674,350000.0
2008-09-18 22:25:00,11.657,11.759,11.626,11.758,500000.0
2008-09-18 22:26:00,11.707,11.837,11.679,11.789,550000.0
2008-09-18 22:27:00,11.758,11.783,11.689,11.734,250000.0
2008-09-18 22:28:00,11.684,11.804,11.656,11.716,400000.0
2008-09-18 22:29:00,11.753,11.823,11.729,11.797,400000.0
2008-09-18 22:30:00,11.735,11.808,11.69,11.744,650000.0
2008-09-18 22:31:00,11.681,11.782,11.648,11.782,400000.0
2008-09-18 22:32:00,11.776,11.824,11.711,11.711,300000.0
2008-09-18 22:33:00,11.688,11.794,11.67,11.67,500000.0
2008-09-18 22:34:00,11.766,11.798,11.669,11.691,450000.0
2008-09-18 22:35:00,11.783,11.813,11.679,11.775,550000.0
2008-09-18 22:36:00,11.759,11.777,11.711,11.767,300000.0
2008-09-18 22:37:00,11.773,11.815,11.755,11.771,350000.0
2008-09-18 22:40:00,11.698,11.794,11.69,11.794,400000.0
2008-09-18 22:41:00,11.689,11.824,11.68,11.773,750000.0
2008-09-18 22:42:00,11.767,11.791,11.662,11.662,450000.0
2008-09-18 22:43:00,11.765,11.775,11.607,11.775,350000.0
2008-09-18 22:44:00,11.714,11.785,11.648,11.762,500000.0
2008-09-18 22:45:00,11.706,11.785,11.706,11.728,400000.0
2008-09-18 22:46:00,11.642,11.765,11.642,11.709,550000.0
2008-09-18 22:48:00,11.8,11.8,11.626,11.742,300000.0
2008-09-18 22:49:00,11.693,11.761,11.67,11.761,250000.0
2008-09-18 22:50:00,11.708,11.767,11.658,11.767,450000.0
2008-09-18 22:51:00,11.804,11.804,11.706,11.751,350000.0
2008-09-18 22:52:00,11.665,11.804,11.665,11.761,400000.0
2008-09-18 22:53:00,11.754,11.842,11.729,11.816,500000.0
2008-09-18 22:54:00,11.748,11.811,11.682,11.69,500000.0
2008-09-18 22:55:00,11.697,11.831,11.697,11.767,400000.0
2008-09-18 22:56:00,11.724,11.813,11.67,11.813,250000.0
2008-09-18 22:57:00,11.774,11.816,11.733,11.735,300000.0
2008-09-18 22:58:00,11.778,11.778,11.67,11.707,400000.0
2008-09-18 22:59:00,11.76,11.855,11.711,11.745,950000.0
2008-09-18 23:00:00,11.687,11.794,11.674,11.744,450000.0
2008-09-18 23:01:00,11.775,11.775,11.682,11.743,350000.0
2008-09-18 23:02:00,11.727,11.781,11.694,11.781,250000.0
2008-09-18 23:03:00,11.823,11.823,11.742,11.776,150000.0
2008-09-18 23:04:00,11.766,11.766,11.686,11.686,150000.0
2008-09-18 23:05:00,11.804,11.837,11.76,11.826,300000.0
2008-09-18 23:06:00,11.72,11.771,11.673,11.771,400000.0
2008-09-18 23:07:00,11.805,11.875,11.737,11.851,400000.0
2008-09-18 23:08:00,11.73,11.835,11.73,11.779,300000.0
2008-09-18 23:09:00,11.745,11.829,11.672,11.672,550000.0
2008-09-18 23:10:00,11.804,11.81,11.665,11.712,550000.0
2008-09-18 23:12:00,11.752,11.854,11.707,11.712,700000.0
2008-09-18 23:13:00,11.773,11.81,11.665,11.81,650000.0
2008-09-18 23:14:00,11.769,11.799,11.708,11.708,550000.0
2008-09-18 23:15:00,11.75,11.831,11.75,11.831,100000.0
2008-09-18 23:20:00,11.716,11.829,11.716,11.753,250000.0
2008-09-18 23:21:00,11.738,11.828,11.738,11.739,500000.0
2008-09-18 23:30:00,11.702,11.834,11.702,11.829,600000.0
2008-09-18 23:32:00,11.755,11.853,11.719,11.746,400000.0
2008-09-18 23:33:00,11.703,11.787,11.703,11.784,150000.0
2008-09-18 23:36:00,11.748,11.75,11.748,11.75,100000.0
2008-09-18 23:38:00,11.707,11.813,11.707,11.732,300000.0
2008-09-18 23:39:00,11.829,11.829,11.753,11.772,150000.0
2008-09-18 23:40:00,11.722,11.828,11.716,11.784,700000.0
2008-09-18 23:43:00,11.692,11.814,11.692,11.814,150000.0
2008-09-18 23:44:00,11.749,11.832,11.697,11.784,500000.0
2008-09-18 23:45:00,11.786,11.821,11.75,11.821,250000.0
2008-09-18 23:47:00,11.826,11.826,11.722,11.762,150000.0
2008-09-18 23:50:00,11.801,11.832,11.69,11.828,950000.0
2008-09-18 23:56:00,11.794,11.833,11.708,11.828,350000.0
2008-09-19 00:00:00,11.819,11.86,11.749,11.813,550000.0
2008-09-19 00:01:00,11.764,11.879,11.701,11.756,750000.0
2008-09-19 00:02:00,11.714,11.869,11.714,11.784,450000.0
2008-09-19 00:03:00,11.803,11.891,11.745,11.745,400000.0
2008-09-19 00:04:00,11.891,11.986,11.824,11.824,500000.0
2008-09-19 00:05:00,11.853,11.992,11.817,11.941,650000.0
2008-09-19 00:06:00,11.831,11.987,11.813,11.813,550000.0
2008-09-19 00:07:00,11.94,11.965,11.823,11.946,350000.0
2008-09-19 00:08:00,11.987,12.037,11.924,11.969,400000.0
2008-09-19 00:09:00,11.903,11.963,11.797,11.963,450000.0
2008-09-19 00:10:00,11.926,11.995,11.898,11.995,300000.0
2008-09-19 00:11:00,11.834,12.008,11.834,12.008,300000.0
2008-09-19 00:12:00,12.036,12.036,11.868,11.934,500000.0
2008-09-19 00:13:00,11.92,11.976,11.862,11.885,500000.0
2008-09-19 00:14:00,11.915,12.027,11.875,12.027,300000.0
2008-09-19 00:15:00,11.845,11.926,11.76,11.923,550000.0
2008-09-19 00:16:00,11.773,11.921,11.773,11.919,450000.0
2008-09-19 00:17:00,11.979,11.979,11.841,11.841,400000.0
2008-09-19 00:18:00,11.804,11.942,11.804,11.815,550000.0
2008-09-19 00:19:00,11.918,11.974,11.814,11.814,700000.0
2008-09-19 00:20:00,11.921,11.921,11.775,11.775,500000.0
2008-09-19 00:21:00,11.815,11.923,11.815,11.896,550000.0
2008-09-19 00:22:00,11.875,11.921,11.775,11.894,500000.0
2008-09-19 00:23:00,11.875,11.917,11.796,11.812,350000.0
2008-09-19 00:24:00,11.914,11.914,11.824,11.91,300000.0
2008-09-19 00:25:00,11.883,11.888,11.876,11.888,200000.0
2008-09-19 00:26:00,11.892,11.892,11.832,11.875,250000.0
2008-09-19 00:27:00,11.844,11.903,11.821,11.893,350000.0
2008-09-19 00:28:00,11.795,11.904,11.752,11.805,550000.0
2008-09-19 00:29:00,11.853,11.899,11.769,11.804,300000.0
2008-09-19 00:30:00,11.854,11.874,11.71,11.71,350000.0
2008-09-19 00:31:00,11.81,11.833,11.733,11.733,400000.0
2008-09-19 00:32:00,11.727,11.849,11.722,11.722,300000.0
2008-09-19 00:33:00,11.737,11.866,11.715,11.768,550000.0
2008-09-19 00:34:00,11.768,11.846,11.738,11.779,550000.0
2008-09-19 00:35:00,11.786,11.823,11.719,11.791,400000.0
2008-09-19 00:36:00,11.812,11.814,11.705,11.705,550000.0
2008-09-19 00:37:00,11.772,11.825,11.694,11.82,500000.0
2008-09-19 00:38:00,11.816,11.816,11.666,11.746,350000.0
2008-09-19 00:39:00,11.745,11.837,11.684,11.717,350000.0
2008-09-19 00:40:00,11.816,11.846,11.69,11.733,1250000.0
2008-09-19 00:41:00,11.737,11.826,11.692,11.692,400000.0
2008-09-19 00:42:00,11.788,11.828,11.684,11.711,550000.0
2008-09-19 00:43:00,11.771,11.799,11.657,11.705,350000.0
2008-09-19 00:44:00,11.797,11.811,11.767,11.767,250000.0
2008-09-19 00:45:00,11.746,11.818,11.67,11.702,400000.0
2008-09-19 00:46:00,11.819,11.829,11.781,11.829,400000.0
2008-09-19 00:47:00,11.772,11.829,11.772,11.793,350000.0
2008-09-19 00:48:00,11.755,11.835,11.69,11.737,650000.0
2008-09-19 00:49:00,11.799,11.878,11.737,11.878,550000.0
2008-09-19 00:50:00,11.716,11.845,11.7,11.845,400000.0
2008-09-19 00:51:00,11.822,11.83,11.713,11.713,300000.0
2008-09-19 00:52:00,11.89,11.898,11.743,11.898,250000.0
2008-09-19 00:53:00,11.828,11.868,11.762,11.843,550000.0
2008-09-19 00:54:00,11.812,11.89,11.777,11.89,450000.0
2008-09-19 00:55:00,11.758,11.798,11.711,11.752,350000.0
2008-09-19 00:56:00,11.858,11.891,11.745,11.745,400000.0
2008-09-19 00:57:00,11.902,11.902,11.838,11.838,500000.0
2008-09-19 00:58:00,11.798,11.871,11.766,11.766,400000.0
2008-09-19 00:59:00,11.857,11.861,11.747,11.778,350000.0
2008-09-19 01:00:00,11.824,11.854,11.709,11.836,1000000.0
2008-09-19 01:01:00,11.779,11.839,11.724,11.76,800000.0
2008-09-19 01:02:00,11.799,11.848,11.798,11.798,350000.0
2008-09-19 01:03:00,11.702,11.862,11.702,11.849,400000.0
2008-09-19 01:04:00,11.787,11.884,11.739,11.853,550000.0
2008-09-19 01:05:00,11.797,11.829,11.707,11.791,400000.0
2008-09-19 01:06:00,11.804,11.91,11.804,11.883,350000.0
2008-09-19 01:07:00,11.897,11.897,11.77,11.876,400000.0
2008-09-19 01:09:00,11.731,11.854,11.731,11.771,400000.0
2008-09-19 01:10:00,11.834,11.857,11.731,11.822,700000.0
2008-09-19 01:11:00,11.851,11.881,11.765,11.854,450000.0
2008-09-19 01:14:00,11.851,11.869,11.743,11.743,400000.0
2008-09-19 01:15:00,11.869,11.871,11.759,11.869,350000.0
2008-09-19 01:16:00,11.857,11.872,11.811,11.827,350000.0
2008-09-19 01:17:00,11.837,11.891,11.742,11.807,500000.0
2008-09-19 01:18:00,11.727,11.839,11.727,11.736,450000.0
2008-09-19 01:19:00,11.805,11.907,11.791,11.831,400000.0
2008-09-19 01:20:00,11.804,11.853,11.731,11.843,750000.0
2008-09-19 01:21:00,11.801,11.884,11.801,11.884,350000.0
2008-09-19 01:22:00,11.901,11.948,11.838,11.941,400000.0
2008-09-19 01:23:00,11.864,11.905,11.801,11.801,500000.0
2008-09-19 01:24:00,11.881,11.917,11.791,11.903,500000.0
2008-09-19 01:25:00,11.895,11.909,11.839,11.904,400000.0
2008-09-19 01:26:00,11.898,11.953,11.83,11.83,400000.0
2008-09-19 01:27:00,11.948,11.948,11.831,11.863,400000.0
2008-09-19 01:28:00,11.886,11.991,11.836,11.991,250000.0
2008-09-19 01:29:00,11.92,11.933,11.823,11.877,400000.0
2008-09-19 01:30:00,11.939,12.026,11.896,11.905,500000.0
2008-09-19 01:31:00,11.91,11.961,11.897,11.953,400000.0
2008-09-19 01:32:00,11.885,11.986,11.854,11.885,350000.0
2008-09-19 01:33:00,11.966,12.004,11.888,11.971,400000.0
2008-09-19 01:34:00,11.912,11.993,11.88,11.935,450000.0
2008-09-19 01:35:00,11.934,11.966,11.886,11.966,350000.0
2008-09-19 01:36:00,11.931,11.996,11.875,11.875,350000.0
2008-09-19 01:37:00,11.914,11.97,11.914,11.97,350000.0
2008-09-19 01:38:00,11.971,12.037,11.883,11.883,350000.0
2008-09-19 01:39:00,12.004,12.036,11.919,11.988,600000.0
2008-09-19 01:40:00,11.948,11.983,11.854,11.878,550000.0
2008-09-19 01:41:00,11.929,12.053,11.913,11.995,350000.0
2008-09-19 01:42:00,11.835,11.957,11.833,11.904,450000.0
2008-09-19 01:44:00,11.96,11.971,11.854,11.94,350000.0
2008-09-19 01:45:00,12.001,12.001,11.91,11.968,400000.0
2008-09-19 01:46:00,11.921,11.949,11.813,11.933,550000.0
2008-09-19 01:47:00,11.839,11.942,11.777,11.942,350000.0
2008-09-19 01:49:00,11.869,11.919,11.821,11.899,450000.0
2008-09-19 01:50:00,11.987,12.012,11.858,12.012,550000.0
2008-09-19 01:51:00,11.903,11.962,11.875,11.934,350000.0
2008-09-19 01:52:00,11.935,12.016,11.922,11.93,400000.0
2008-09-19 01:53:00,11.919,11.989,11.816,11.989,350000.0
2008-09-19 01:54:00,11.92,11.984,11.861,11.984,150000.0
2008-09-19 01:55:00,11.908,11.975,11.85,11.975,350000.0
2008-09-19 01:56:00,11.955,11.984,11.955,11.969,150000.0
2008-09-19 01:57:00,11.808,12.003,11.808,12.003,400000.0
2008-09-19 01:59:00,12.005,12.005,11.853,11.892,700000.0
2008-09-19 02:01:00,12.005,12.036,11.881,11.99,400000.0
2008-09-19 02:02:00,11.997,12.001,11.934,11.946,400000.0
2008-09-19 02:03:00,11.86,11.977,11.86,11.958,400000.0
2008-09-19 02:04:00,11.984,11.996,11.872,11.982,500000.0
2008-09-19 02:05:00,11.906,12.007,11.898,11.898,350000.0
2008-09-19 02:06:00,11.852,11.989,11.852,11.961,450000.0
2008-09-19 02:07:00,11.86,11.949,11.774,11.847,450000.0
2008-09-19 02:08:00,11.905,11.962,11.882,11.962,250000.0
2008-09-19 02:10:00,11.828,11.917,11.824,11.826,500000.0
2008-09-19 02:11:00,11.859,11.929,11.785,11.785,550000.0
2008-09-19 02:12:00,11.775,11.914,11.775,11.853,400000.0
2008-09-19 02:13:00,11.909,11.937,11.832,11.843,550000.0
2008-09-19 02:14:00,11.802,11.896,11.778,11.857,500000.0
2008-09-19 02:15:00,11.897,11.913,11.794,11.794,500000.0
2008-09-19 02:16:00,11.917,11.917,11.737,11.753,600000.0
2008-09-19 02:17:00,11.865,11.872,11.751,11.845,500000.0
2008-09-19 02:18:00,11.855,11.91,11.751,11.891,650000.0
2008-09-19 02:19:00,11.86,11.878,11.739,11.847,500000.0
2008-09-19 02:20:00,11.798,11.899,11.762,11.899,500000.0
2008-09-19 02:21:00,11.877,11.92,11.788,11.916,400000.0
2008-09-19 02:22:00,11.867,11.925,11.824,11.866,400000.0
2008-09-19 02:23:00,11.864,11.979,11.799,11.864,450000.0
2008-09-19 02:24:00,11.768,11.928,11.768,11.866,550000.0
2008-09-19 02:25:00,11.968,11.968,11.79,11.842,450000.0
2008-09-19 02:26:00,11.893,11.913,11.796,11.896,250000.0
2008-09-19 02:27:00,11.855,11.907,11.735,11.735,400000.0
2008-09-19 02:28:00,11.825,11.929,11.808,11.929,350000.0
2008-09-19 02:29:00,11.878,11.912,11.777,11.912,400000.0
2008-09-19 02:30:00,11.794,11.865,11.705,11.783,400000.0
2008-09-19 02:31:00,11.809,11.92,11.809,11.865,400000.0
2008-09-19 02:32:00,11.878,11.909,11.773,11.787,250000.0
2008-09-19 02:33:00,11.826,11.9,11.801,11.833,350000.0
2008-09-19 02:34:00,11.865,11.92,11.841,11.898,300000.0
2008-09-19 02:35:00,11.836,11.894,11.801,11.814,350000.0
2008-09-19 02:36:00,11.817,11.931,11.814,11.814,550000.0
2008-09-19 02:37:00,11.854,11.923,11.771,11.923,350000.0
2008-09-19 02:38:00,11.956,11.963,11.847,11.906,550000.0
2008-09-19 02:39:00,11.858,11.958,11.858,11.875,450000.0
2008-09-19 02:40:00,11.844,11.951,11.844,11.951,400000.0
2008-09-19 02:41:00,11.868,11.976,11.868,11.976,450000.0
2008-09-19 02:42:00,11.904,11.952,11.84,11.922,400000.0
2008-09-19 02:43:00,11.876,12.021,11.876,11.896,450000.0
2008-09-19 02:44:00,11.987,12.074,11.923,12.045,500000.0
2008-09-19 02:45:00,12.001,12.057,11.881,11.957,450000.0
2008-09-19 02:46:00,12.061,12.085,11.939,11.939,450000.0
2008-09-19 02:47:00,12.082,12.082,11.925,12.063,400000.0
2008-09-19 02:48:00,12.018,12.091,11.983,12.079,350000.0
2008-09-19 02:49:00,12.082,12.117,11.973,12.044,500000.0
2008-09-19 02:50:00,12.026,12.087,11.937,11.937,550000.0
2008-09-19 02:51:00,11.998,12.037,11.947,12.021,400000.0
2008-09-19 02:52:00,11.992,12.09,11.992,12.085,350000.0
2008-09-19 02:53:00,12.005,12.144,12.005,12.043,500000.0
2008-09-19 02:54:00,12.067,12.101,12.0,12.001,500000.0
2008-09-19 02:55:00,11.93,12.066,11.903,11.963,500000.0
2008-09-19 02:56:00,12.017,12.086,12.017,12.064,300000.0
2008-09-19 02:57:00,12.084,12.105,11.989,12.038,400000.0
2008-09-19 02:58:00,12.02,12.114,11.976,12.048,350000.0
2008-09-19 02:59:00,11.992,12.0,11.917,11.917,550000.0
2008-09-19 03:00:00,11.967,12.049,11.957,12.01,550000.0
2008-09-19 03:01:00,12.062,12.092,11.957,12.028,500000.0
2008-09-19 03:02:00,11.98,12.061,11.917,12.039,350000.0
2008-09-19 03:03:00,12.055,12.055,11.975,11.99,350000.0
2008-09-19 03:04:00,12.116,12.116,12.007,12.02,250000.0
2008-09-19 03:05:00,12.003,12.115,12.003,12.004,350000.0
2008-09-19 03:06:00,12.078,12.086,11.995,12.008,400000.0
2008-09-19 03:07:00,11.944,12.037,11.911,11.967,300000.0
2008-09-19 03:08:00,12.052,12.09,11.963,12.09,250000.0
2008-09-19 03:09:00,12.103,12.103,11.911,11.943,900000.0
2008-09-19 03:10:00,12.019,12.082,11.906,12.082,350000.0
2008-09-19 03:11:00,11.976,12.092,11.954,11.986,250000.0
2008-09-19 03:12:00,12.059,12.096,11.982,12.096,400000.0
2008-09-19 03:13:00,12.051,12.093,11.957,12.093,600000.0
2008-09-19 03:14:00,11.931,12.04,11.93,11.998,450000.0
2008-09-19 03:15:00,11.939,12.069,11.939,12.063,300000.0
2008-09-19 03:16:00,11.956,12.082,11.956,12.042,400000.0
2008-09-19 03:17:00,12.058,12.085,11.967,11.975,400000.0
2008-09-19 03:18:00,11.927,12.096,11.927,11.976,400000.0
2008-09-19 03:19:00,12.011,12.079,11.882,11.966,950000.0
2008-09-19 03:20:00,11.9,12.015,11.891,11.905,500000.0
2008-09-19 03:21:00,11.998,12.079,11.95,12.066,400000.0
2008-09-19 03:22:00,12.033,12.053,11.981,12.037,400000.0
2008-09-19 03:23:00,12.044,12.106,11.995,12.004,300000.0
2008-09-19 03:24:00,12.008,12.108,11.978,12.084,550000.0
2008-09-19 03:25:00,11.973,12.068,11.973,12.053,250000.0
2008-09-19 03:26:00,12.016,12.063,11.948,12.063,350000.0
2008-09-19 03:27:00,11.997,12.082,11.981,12.015,300000.0
2008-09-19 03:28:00,11.918,11.981,11.89,11.952,450000.0
2008-09-19 03:29:00,12.026,12.041,11.904,11.93,950000.0
2008-09-19 03:30:00,12.015,12.099,11.937,12.002,550000.0
2008-09-19 03:31:00,11.94,12.047,11.94,12.047,250000.0
2008-09-19 03:32:00,12.061,12.121,11.981,12.098,450000.0
2008-09-19 03:33:00,12.082,12.153,11.999,12.093,350000.0
2008-09-19 03:34:00,12.106,12.112,12.059,12.061,350000.0
2008-09-19 03:35:00,12.079,12.141,12.022,12.052,500000.0
2008-09-19 03:37:00,12.063,12.113,11.971,12.097,400000.0
2008-09-19 03:38:00,11.992,12.107,11.966,12.107,300000.0
2008-09-19 03:39:00,11.938,12.056,11.896,11.997,850000.0
2008-09-19 03:40:00,11.985,12.09,11.919,12.084,900000.0
2008-09-19 03:41:00,12.054,12.09,11.937,11.937,400000.0
2008-09-19 03:42:00,12.035,12.1,11.997,12.08,400000.0
2008-09-19 03:43:00,12.032,12.152,11.996,12.103,350000.0
2008-09-19 03:44:00,12.139,12.142,12.032,12.046,550000.0
2008-09-19 03:45:00,12.137,12.149,12.109,12.109,300000.0
2008-09-19 03:46:00,12.037,12.112,11.941,12.112,350000.0
2008-09-19 03:47:00,12.033,12.064,11.922,12.064,550000.0
2008-09-19 03:48:00,12.088,12.119,12.046,12.066,400000.0
2008-09-19 03:49:00,12.07,12.12,11.957,12.12,350000.0
2008-09-19 03:50:00,12.107,12.146,12.03,12.123,400000.0
2008-09-19 03:52:00,12.101,12.128,12.009,12.095,450000.0
2008-09-19 03:53:00,12.088,12.088,11.993,12.031,400000.0
2008-09-19 03:55:00,12.095,12.131,12.025,12.129,350000.0
2008-09-19 03:58:00,12.053,12.161,12.031,12.079,450000.0
2008-09-19 03:59:00,11.965,12.023,11.905,12.006,650000.0
2008-09-19 04:00:00,12.049,12.126,12.029,12.126,400000.0
2008-09-19 04:01:00,12.119,12.119,11.942,11.964,250000.0
2008-09-19 04:02:00,11.95,12.019,11.889,11.908,300000.0
2008-09-19 04:03:00,11.998,12.075,11.912,12.063,450000.0
2008-09-19 04:04:00,11.981,12.053,11.936,11.936,250000.0
2008-09-19 04:05:00,11.954,12.094,11.899,11.899,400000.0
2008-09-19 04:06:00,11.959,12.079,11.934,12.024,550000.0
2008-09-19 04:07:00,11.951,11.985,11.863,11.966,500000.0
2008-09-19 04:08:00,11.897,12.006,11.829,12.006,300000.0
2008-09-19 04:09:00,11.865,11.976,11.857,11.941,650000.0
2008-09-19 04:10:00,11.99,12.042,11.917,11.998,500000.0
2008-09-19 04:11:00,12.027,12.039,12.027,12.039,100000.0
2008-09-19 04:12:00,12.018,12.066,11.954,11.954,150000.0
2008-09-19 04:13:00,11.993,12.064,11.934,11.944,400000.0
2008-09-19 04:14:00,11.945,12.077,11.886,11.886,450000.0
2008-09-19 04:15:00,11.975,12.006,11.952,12.006,150000.0
2008-09-19 04:16:00,11.998,11.998,11.972,11.972,200000.0
2008-09-19 04:17:00,12.049,12.049,11.901,11.938,250000.0
2008-09-19 04:18:00,11.978,12.067,11.889,11.917,300000.0
2008-09-19 04:19:00,11.832,11.993,11.819,11.993,1000000.0
2008-09-19 04:20:00,12.013,12.056,11.93,12.0,1100000.0
2008-09-19 04:21:00,12.002,12.003,11.886,11.935,500000.0
2008-09-19 04:22:00,11.915,12.003,11.865,11.979,500000.0
2008-09-19 04:23:00,11.885,12.034,11.885,12.034,300000.0
2008-09-19 04:24:00,11.957,12.043,11.937,11.998,400000.0
2008-09-19 04:25:00,11.983,12.011,11.983,12.011,100000.0
2008-09-19 04:26:00,12.009,12.11,12.009,12.11,150000.0
2008-09-19 04:27:00,12.027,12.027,11.876,11.995,450000.0
2008-09-19 04:28:00,11.98,11.98,11.882,11.882,250000.0
2008-09-19 04:29:00,11.928,12.007,11.848,11.848,450000.0
2008-09-19 04:30:00,11.871,12.048,11.871,11.972,500000.0
2008-09-19 04:31:00,12.05,12.05,11.928,12.036,450000.0
2008-09-19 04:32:00,12.004,12.004,11.853,11.958,300000.0
2008-09-19 04:33:00,11.859,12.009,11.859,11.923,550000.0
2008-09-19 04:34:00,11.981,11.99,11.842,11.92,500000.0
2008-09-19 04:35:00,11.874,11.912,11.874,11.912,150000.0
2008-09-19 04:36:00,11.897,11.933,11.839,11.933,350000.0
2008-09-19 04:37:00,11.992,11.992,11.784,11.945,400000.0
2008-09-19 04:38:00,11.945,12.02,11.878,11.919,300000.0
2008-09-19 04:39:00,11.951,11.995,11.833,11.954,1000000.0
2008-09-19 04:40:00,11.918,11.995,11.82,11.98,350000.0
2008-09-19 04:41:00,11.987,11.987,11.813,11.846,400000.0
2008-09-19 04:42:00,11.875,11.977,11.819,11.883,450000.0
2008-09-19 04:43:00,11.864,11.96,11.841,11.899,400000.0
2008-09-19 04:44:00,11.913,11.965,11.863,11.863,350000.0
2008-09-19 04:45:00,11.884,11.949,11.793,11.942,500000.0
2008-09-19 04:46:00,11.889,11.976,11.859,11.859,400000.0
2008-09-19 04:47:00,11.885,11.963,11.791,11.791,750000.0
2008-09-19 04:48:00,11.905,11.94,11.807,11.905,600000.0
2008-09-19 04:49:00,11.881,11.937,11.802,11.903,550000.0
2008-09-19 04:50:00,11.917,11.96,11.833,11.96,500000.0
2008-09-19 04:51:00,11.835,11.943,11.835,11.943,500000.0
2008-09-19 04:52:00,11.916,11.939,11.802,11.896,600000.0
2008-09-19 04:53:00,11.896,12.025,11.896,11.947,400000.0
2008-09-19 04:54:00,11.954,11.966,11.83,11.893,550000.0
2008-09-19 04:55:00,11.849,11.889,11.849,11.885,250000.0
2008-09-19 04:56:00,11.994,11.994,11.897,11.929,200000.0
2008-09-19 04:57:00,11.966,11.966,11.797,11.816,550000.0
2008-09-19 04:58:00,11.789,11.94,11.789,11.94,750000.0
2008-09-19 04:59:00,11.745,11.904,11.745,11.8,800000.0
2008-09-19 05:00:00,11.856,11.958,11.795,11.933,1350000.0
2008-09-19 05:01:00,11.843,11.938,11.808,11.938,300000.0
2008-09-19 05:02:00,11.799,11.907,11.76,11.907,400000.0
2008-09-19 05:03:00,11.896,12.002,11.896,11.969,300000.0
2008-09-19 05:04:00,11.927,11.971,11.889,11.889,550000.0
2008-09-19 05:05:00,11.847,11.951,11.811,11.846,400000.0
2008-09-19 05:06:00,11.902,11.956,11.786,11.898,500000.0
2008-09-19 05:07:00,11.846,11.99,11.846,11.912,500000.0
2008-09-19 05:08:00,11.913,11.991,11.913,11.991,150000.0
2008-09-19 05:09:00,11.948,12.007,11.89,11.949,550000.0
2008-09-19 05:10:00,11.85,11.977,11.85,11.949,850000.0
2008-09-19 05:12:00,11.89,11.969,11.831,11.892,350000.0
2008-09-19 05:13:00,12.001,12.004,11.87,11.986,450000.0
2008-09-19 05:15:00,11.945,11.981,11.909,11.981,450000.0
2008-09-19 05:16:00,11.956,11.97,11.84,11.925,500000.0
2008-09-19 05:18:00,11.924,11.924,11.847,11.889,350000.0
2008-09-19 05:19:00,11.933,11.992,11.861,11.92,550000.0
2008-09-19 05:20:00,11.952,11.992,11.862,11.877,500000.0
2008-09-19 05:21:00,11.938,11.94,11.811,11.844,350000.0
2008-09-19 05:22:00,11.936,11.952,11.862,11.9,350000.0
2008-09-19 05:23:00,11.937,11.954,11.888,11.888,350000.0
2008-09-19 05:24:00,11.919,11.954,11.82,11.873,400000.0
2008-09-19 05:25:00,11.827,11.89,11.792,11.878,350000.0
2008-09-19 05:26:00,11.907,11.951,11.859,11.917,400000.0
2008-09-19 05:27:00,11.94,11.978,11.825,11.978,550000.0
2008-09-19 05:28:00,11.787,11.924,11.762,11.91,400000.0
2008-09-19 05:29:00,11.847,11.977,11.796,11.905,550000.0
2008-09-19 05:30:00,11.806,11.963,11.806,11.873,500000.0
2008-09-19 05:31:00,11.941,11.941,11.85,11.915,300000.0
2008-09-19 05:32:00,11.889,11.979,11.889,11.937,350000.0
2008-09-19 05:33:00,11.913,11.913,11.815,11.902,300000.0
2008-09-19 05:34:00,11.849,11.955,11.828,11.834,350000.0
2008-09-19 05:35:00,11.773,11.961,11.769,11.769,550000.0
2008-09-19 05:36:00,11.847,11.928,11.802,11.802,450000.0
2008-09-19 05:37:00,11.892,11.948,11.822,11.898,350000.0
2008-09-19 05:38:00,11.957,11.957,11.787,11.787,300000.0
2008-09-19 05:39:00,11.917,11.92,11.828,11.9,450000.0
2008-09-19 05:40:00,11.802,11.926,11.802,11.825,350000.0
2008-09-19 05:41:00,11.931,11.976,11.849,11.849,300000.0
2008-09-19 05:42:00,11.947,11.947,11.862,11.862,200000.0
2008-09-19 05:43:00,11.918,11.981,11.879,11.91,500000.0
2008-09-19 05:44:00,11.951,11.976,11.951,11.969,250000.0
2008-09-19 05:45:00,11.93,11.963,11.844,11.875,350000.0
2008-09-19 05:46:00,11.942,11.948,11.852,11.858,400000.0
2008-09-19 05:47:00,12.008,12.038,11.916,12.033,350000.0
2008-09-19 05:48:00,11.98,12.013,11.895,11.96,350000.0
2008-09-19 05:49:00,11.948,11.959,11.843,11.845,400000.0
2008-09-19 05:50:00,11.963,11.963,11.816,11.912,550000.0
2008-09-19 05:51:00,11.915,12.006,11.915,12.003,200000.0
2008-09-19 05:52:00,11.968,12.005,11.955,11.969,250000.0
2008-09-19 05:53:00,12.021,12.035,11.956,12.021,500000.0
2008-09-19 05:54:00,11.919,12.004,11.897,12.004,400000.0
2008-09-19 05:55:00,11.875,11.978,11.865,11.924,450000.0
2008-09-19 05:57:00,11.956,12.003,11.889,11.936,550000.0
2008-09-19 05:58:00,11.993,12.004,11.889,11.889,250000.0
2008-09-19 06:00:00,11.935,12.037,11.903,11.983,500000.0
2008-09-19 06:01:00,11.883,12.012,11.883,11.967,350000.0
2008-09-19 06:02:00,11.89,11.942,11.86,11.864,250000.0
2008-09-19 06:03:00,11.893,12.008,11.845,11.994,500000.0
2008-09-19 06:04:00,11.985,11.985,11.942,11.942,350000.0
2008-09-19 06:05:00,11.911,11.98,11.84,11.98,500000.0
2008-09-19 06:06:00,11.887,12.021,11.826,11.826,550000.0
2008-09-19 06:07:00,12.017,12.017,11.861,11.872,550000.0
2008-09-19 06:08:00,12.041,12.041,11.931,11.968,450000.0
2008-09-19 06:09:00,11.953,12.033,11.937,12.013,350000.0
2008-09-19 06:10:00,11.932,11.994,11.908,11.994,550000.0
2008-09-19 06:11:00,11.936,12.004,11.893,11.959,350000.0
2008-09-19 06:12:00,11.992,12.006,11.924,11.966,400000.0
2008-09-19 06:14:00,12.011,12.011,11.84,11.915,450000.0
2008-09-19 06:15:00,11.984,11.984,11.853,11.938,400000.0
2008-09-19 06:16:00,11.943,11.968,11.819,11.968,400000.0
2008-09-19 06:17:00,11.961,12.003,11.838,12.003,450000.0
2008-09-19 06:18:00,11.835,12.036,11.835,11.9,550000.0
2008-09-19 06:19:00,11.988,12.035,11.877,11.984,400000.0
2008-09-19 06:20:00,12.007,12.007,11.888,11.979,500000.0
2008-09-19 06:21:00,11.985,12.071,11.915,11.915,550000.0
2008-09-19 06:22:00,11.993,12.009,11.902,11.902,350000.0
2008-09-19 06:24:00,11.832,11.978,11.832,11.978,350000.0
2008-09-19 06:25:00,11.916,11.974,11.847,11.919,500000.0
2008-09-19 06:26:00,11.925,11.972,11.865,11.929,450000.0
2008-09-19 06:27:00,11.952,11.952,11.81,11.837,450000.0
2008-09-19 06:28:00,11.931,12.021,11.869,11.939,550000.0
2008-09-19 06:29:00,11.968,12.049,11.905,11.938,550000.0
2008-09-19 06:30:00,11.974,12.039,11.957,12.024,500000.0
2008-09-19 06:31:00,11.934,12.102,11.934,11.983,400000.0
2008-09-19 06:32:00,11.991,12.092,11.888,11.914,550000.0
2008-09-19 06:33:00,11.898,12.046,11.898,11.931,400000.0
2008-09-19 06:34:00,11.97,12.028,11.943,11.943,400000.0
2008-09-19 06:35:00,11.989,12.043,11.944,11.944,350000.0
2008-09-19 06:36:00,12.036,12.07,11.93,12.07,350000.0
2008-09-19 06:37:00,11.894,12.11,11.894,11.956,550000.0
2008-09-19 06:38:00,11.967,12.092,11.936,12.076,550000.0
2008-09-19 06:39:00,11.922,12.076,11.899,12.076,950000.0
2008-09-19 06:40:00,12.085,12.085,11.937,12.003,450000.0
2008-09-19 06:41:00,11.962,12.08,11.926,11.96,500000.0
2008-09-19 06:42:00,11.873,12.025,11.873,11.966,450000.0
2008-09-19 06:43:00,12.013,12.056,11.947,11.947,550000.0
2008-09-19 06:44:00,11.985,12.089,11.974,12.004,300000.0
2008-09-19 06:45:00,11.876,12.063,11.876,12.033,450000.0
2008-09-19 06:46:00,12.011,12.045,11.874,12.045,350000.0
2008-09-19 06:47:00,11.879,12.056,11.877,11.877,550000.0
2008-09-19 06:48:00,11.991,12.083,11.898,11.898,500000.0
2008-09-19 06:49:00,11.943,12.086,11.943,12.014,800000.0
2008-09-19 06:50:00,11.941,12.056,11.924,11.937,350000.0
2008-09-19 06:51:00,12.04,12.057,11.926,12.03,500000.0
2008-09-19 06:52:00,12.005,12.061,11.947,12.029,300000.0
2008-09-19 06:53:00,11.939,12.079,11.939,11.999,550000.0
2008-09-19 06:54:00,12.041,12.041,11.89,12.0,450000.0
2008-09-19 06:55:00,12.004,12.013,11.902,11.983,550000.0
2008-09-19 06:56:00,11.953,12.056,11.906,12.005,350000.0
2008-09-19 06:57:00,11.924,12.012,11.899,11.964,550000.0
2008-09-19 06:58:00,12.049,12.061,11.946,11.953,450000.0
2008-09-19 06:59:00,11.997,12.041,11.917,11.917,650000.0
2008-09-19 07:00:00,12.003,12.081,11.942,12.024,450000.0
2008-09-19 07:01:00,12.013,12.077,11.962,12.015,450000.0
2008-09-19 07:02:00,11.906,12.027,11.897,11.929,550000.0
2008-09-19 07:03:00,11.983,12.11,11.983,12.03,250000.0
2008-09-19 07:04:00,12.046,12.046,11.917,11.962,500000.0
2008-09-19 07:06:00,12.082,12.082,11.919,11.966,550000.0
2008-09-19 07:07:00,11.981,12.058,11.921,11.982,500000.0
2008-09-19 07:08:00,11.92,12.081,11.92,11.989,500000.0
2008-09-19 07:09:00,11.9,12.008,11.897,11.897,400000.0
2008-09-19 07:10:00,12.03,12.04,11.924,12.04,350000.0
2008-09-19 07:11:00,12.039,12.039,11.911,11.911,350000.0
2008-09-19 07:12:00,11.976,12.054,11.909,11.911,400000.0
2008-09-19 07:13:00,11.921,12.075,11.921,11.952,400000.0
2008-09-19 07:14:00,11.903,12.044,11.903,11.95,400000.0
2008-09-19 07:15:00,12.043,12.056,11.951,11.995,350000.0
2008-09-19 07:16:00,12.029,12.029,11.876,12.013,350000.0
2008-09-19 07:17:00,11.986,12.066,11.948,11.978,500000.0
2008-09-19 07:18:00,12.043,12.069,11.94,12.035,550000.0
2008-09-19 07:19:00,12.052,12.085,11.964,12.02,550000.0
2008-09-19 07:20:00,12.045,12.077,11.974,12.037,350000.0
2008-09-19 07:21:00,11.913,12.063,11.913,12.028,350000.0
2008-09-19 07:22:00,11.973,12.069,11.948,12.036,350000.0
2008-09-19 07:23:00,11.941,12.081,11.907,12.08,350000.0
2008-09-19 07:24:00,11.918,12.044,11.918,12.028,450000.0
2008-09-19 07:25:00,12.004,12.106,11.961,12.011,550000.0
2008-09-19 07:26:00,11.978,12.033,11.938,11.938,400000.0
2008-09-19 07:28:00,12.047,12.084,11.978,12.043,400000.0
2008-09-19 07:29:00,12.07,12.07,11.953,12.066,500000.0
2008-09-19 07:30:00,12.016,12.113,11.971,11.972,500000.0
2008-09-19 07:31:00,11.916,12.015,11.876,11.963,550000.0
2008-09-19 07:32:00,11.948,12.027,11.938,11.967,400000.0
2008-09-19 07:33:00,11.945,12.05,11.868,11.984,350000.0
2008-09-19 07:34:00,11.933,12.014,11.898,11.927,450000.0
2008-09-19 07:35:00,11.897,11.976,11.871,11.871,350000.0
2008-09-19 07:36:00,11.869,12.04,11.869,11.914,500000.0
2008-09-19 07:37:00,11.937,11.991,11.811,11.811,400000.0
2008-09-19 07:38:00,11.96,11.988,11.859,11.988,450000.0
2008-09-19 07:39:00,11.996,12.031,11.85,11.94,400000.0
2008-09-19 07:40:00,11.941,12.015,11.842,12.015,350000.0
2008-09-19 07:41:00,11.911,11.978,11.85,11.912,500000.0
2008-09-19 07:42:00,11.965,12.039,11.904,11.935,350000.0
2008-09-19 07:43:00,11.917,11.936,11.859,11.936,400000.0
2008-09-19 07:44:00,11.916,11.973,11.852,11.852,550000.0
2008-09-19 07:45:00,11.95,11.997,11.895,11.895,350000.0
2008-09-19 07:46:00,11.959,11.977,11.872,11.913,350000.0
2008-09-19 07:47:00,11.955,12.015,11.891,11.976,350000.0
2008-09-19 07:48:00,11.846,12.055,11.846,11.932,550000.0
2008-09-19 07:49:00,11.961,12.045,11.886,11.958,550000.0
2008-09-19 07:50:00,11.939,12.023,11.908,11.934,450000.0
2008-09-19 07:51:00,12.0,12.038,11.909,12.03,450000.0
2008-09-19 07:52:00,11.972,12.05,11.919,11.959,500000.0
2008-09-19 07:53:00,12.01,12.028,11.922,11.991,500000.0
2008-09-19 07:54:00,12.032,12.08,11.922,11.946,350000.0
2008-09-19 07:55:00,11.982,12.089,11.982,12.038,350000.0
2008-09-19 07:56:00,12.0,12.076,11.989,12.055,550000.0
2008-09-19 07:57:00,11.945,12.01,11.918,11.933,350000.0
2008-09-19 07:58:00,11.969,12.085,11.956,11.996,500000.0
2008-09-19 07:59:00,12.012,12.05,11.933,11.933,450000.0
2008-09-19 08:00:00,11.962,12.049,11.941,11.997,350000.0
2008-09-19 08:01:00,11.941,12.05,11.941,12.048,350000.0
2008-09-19 08:02:00,12.061,12.077,11.949,11.971,350000.0
2008-09-19 08:03:00,12.033,12.08,11.942,11.942,450000.0
2008-09-19 08:04:00,12.055,12.055,11.914,11.914,350000.0
2008-09-19 08:05:00,11.96,12.081,11.96,12.018,400000.0
2008-09-19 08:06:00,12.014,12.04,11.94,11.995,400000.0
2008-09-19 08:07:00,12.031,12.1,11.957,12.083,450000.0
2008-09-19 08:08:00,11.962,12.048,11.91,12.035,400000.0
2008-09-19 08:09:00,12.053,12.103,11.983,12.025,400000.0
2008-09-19 08:10:00,12.092,12.107,11.943,12.081,400000.0
2008-09-19 08:11:00,12.006,12.07,11.938,12.002,400000.0
2008-09-19 08:12:00,12.054,12.068,11.988,12.012,400000.0
2008-09-19 08:13:00,11.925,12.072,11.925,11.975,350000.0
2008-09-19 08:14:00,12.041,12.118,11.961,12.093,400000.0
2008-09-19 08:15:00,12.023,12.074,11.949,11.949,400000.0
2008-09-19 08:16:00,12.035,12.049,11.904,11.904,350000.0
2008-09-19 08:17:00,12.038,12.107,12.001,12.092,500000.0
2008-09-19 08:18:00,12.079,12.152,11.992,12.051,500000.0
2008-09-19 08:19:00,12.022,12.047,11.953,11.968,400000.0
2008-09-19 08:20:00,11.929,12.035,11.914,12.03,400000.0
2008-09-19 08:21:00,12.034,12.036,11.953,12.029,400000.0
2008-09-19 08:22:00,11.949,12.072,11.922,12.043,550000.0
2008-09-19 08:23:00,11.945,12.063,11.935,12.042,350000.0
2008-09-19 08:24:00,12.021,12.068,11.949,11.949,350000.0
2008-09-19 08:25:00,12.019,12.06,11.954,12.027,400000.0
2008-09-19 08:26:00,12.002,12.012,11.911,11.938,500000.0
2008-09-19 08:27:00,11.912,12.033,11.912,12.033,400000.0
2008-09-19 08:28:00,12.051,12.051,11.983,12.015,450000.0
2008-09-19 08:29:00,11.94,12.01,11.822,11.822,400000.0
2008-09-19 08:30:00,11.788,12.021,11.787,11.916,500000.0
2008-09-19 08:31:00,11.896,12.035,11.877,11.877,450000.0
2008-09-19 08:32:00,11.846,11.971,11.833,11.971,400000.0
2008-09-19 08:33:00,11.819,11.973,11.819,11.973,450000.0
2008-09-19 08:34:00,11.91,11.95,11.818,11.95,450000.0
2008-09-19 08:35:00,11.958,12.017,11.869,11.981,550000.0
2008-09-19 08:36:00,11.823,11.912,11.823,11.857,350000.0
2008-09-19 08:37:00,11.895,12.006,11.869,11.895,350000.0
2008-09-19 08:38:00,12.0,12.0,11.886,11.924,400000.0
2008-09-19 08:39:00,11.911,12.03,11.885,12.018,500000.0
2008-09-19 08:40:00,12.029,12.029,11.848,11.949,350000.0
2008-09-19 08:41:00,11.872,12.002,11.872,12.001,500000.0
2008-09-19 08:42:00,11.958,12.003,11.879,11.987,350000.0
2008-09-19 08:43:00,11.923,12.017,11.923,11.972,350000.0
2008-09-19 08:44:00,11.983,12.031,11.877,11.97,550000.0
2008-09-19 08:45:00,11.949,12.017,11.891,11.956,350000.0
2008-09-19 08:46:00,11.967,12.04,11.955,11.985,550000.0
2008-09-19 08:47:00,12.0,12.117,11.963,12.037,550000.0
2008-09-19 08:48:00,12.036,12.046,11.93,11.986,550000.0
2008-09-19 08:49:00,12.038,12.038,11.966,12.01,500000.0
2008-09-19 08:50:00,12.007,12.089,11.934,11.943,550000.0
2008-09-19 08:51:00,12.017,12.052,11.982,12.022,450000.0
2008-09-19 08:52:00,12.008,12.105,11.98,12.102,350000.0
2008-09-19 08:53:00,11.99,12.087,11.931,12.008,400000.0
2008-09-19 08:54:00,12.014,12.038,11.907,11.946,400000.0
2008-09-19 08:55:00,11.988,12.036,11.911,11.911,450000.0
2008-09-19 08:56:00,11.958,12.053,11.932,11.932,450000.0
2008-09-19 08:57:00,12.024,12.084,12.002,12.002,350000.0
2008-09-19 08:58:00,12.037,12.037,11.917,11.975,500000.0
2008-09-19 08:59:00,12.075,12.077,11.999,12.077,400000.0
2008-09-19 09:00:00,12.097,12.122,12.001,12.084,1500000.0
2008-09-19 09:01:00,12.015,12.056,11.951,12.016,1250000.0
2008-09-19 09:02:00,12.071,12.089,11.902,11.902,350000.0
2008-09-19 09:03:00,12.022,12.132,12.022,12.052,350000.0
2008-09-19 09:04:00,12.0,12.017,11.944,11.944,450000.0
2008-09-19 09:05:00,12.052,12.059,11.904,12.008,400000.0
2008-09-19 09:06:00,12.013,12.133,11.957,11.975,450000.0
2008-09-19 09:07:00,11.998,12.047,11.924,11.924,350000.0
2008-09-19 09:08:00,11.999,12.059,11.917,11.98,550000.0
2008-09-19 09:09:00,12.012,12.068,11.968,11.968,350000.0
2008-09-19 09:10:00,11.928,12.063,11.884,11.958,450000.0
2008-09-19 09:11:00,11.958,12.055,11.905,12.014,1900000.0
2008-09-19 09:12:00,11.92,12.024,11.89,11.987,550000.0
2008-09-19 09:13:00,11.952,12.007,11.859,11.996,550000.0
2008-09-19 09:14:00,11.891,12.027,11.891,12.007,400000.0
2008-09-19 09:15:00,11.996,12.0,11.839,11.882,500000.0
2008-09-19 09:16:00,11.969,12.003,11.905,11.97,500000.0
2008-09-19 09:17:00,11.921,12.051,11.886,11.916,550000.0
2008-09-19 09:18:00,11.901,12.005,11.841,11.916,500000.0
2008-09-19 09:19:00,11.937,11.977,11.812,11.833,500000.0
2008-09-19 09:20:00,11.865,11.942,11.828,11.901,350000.0
2008-09-19 09:21:00,11.95,11.95,11.826,11.826,450000.0
2008-09-19 09:22:00,11.886,11.94,11.84,11.867,400000.0
2008-09-19 09:23:00,11.912,11.942,11.805,11.9,400000.0
2008-09-19 09:24:00,11.913,11.958,11.867,11.867,350000.0
2008-09-19 09:25:00,11.899,11.994,11.842,11.87,350000.0
2008-09-19 09:26:00,11.864,11.927,11.862,11.901,350000.0
2008-09-19 09:27:00,11.969,11.972,11.785,11.911,550000.0
2008-09-19 09:28:00,11.833,11.941,11.833,11.913,1550000.0
2008-09-19 09:29:00,11.793,11.946,11.793,11.87,400000.0
2008-09-19 09:30:00,11.844,11.955,11.797,11.913,450000.0
2008-09-19 09:31:00,11.922,11.964,11.894,11.902,350000.0
2008-09-19 09:32:00,11.847,11.976,11.847,11.866,350000.0
2008-09-19 09:33:00,11.887,11.999,11.834,11.853,350000.0
2008-09-19 09:34:00,11.838,12.015,11.786,12.015,1950000.0
2008-09-19 09:35:00,11.977,11.977,11.867,11.886,350000.0
2008-09-19 09:36:00,11.972,11.972,11.854,11.854,550000.0
2008-09-19 09:37:00,11.911,11.963,11.885,11.9,450000.0
2008-09-19 09:38:00,11.873,11.999,11.873,11.902,550000.0
2008-09-19 09:39:00,11.819,11.978,11.781,11.781,550000.0
2008-09-19 09:40:00,11.85,11.92,11.807,11.865,500000.0
2008-09-19 09:41:00,11.762,11.865,11.745,11.745,450000.0
2008-09-19 09:42:00,11.771,11.933,11.771,11.853,450000.0
2008-09-19 09:43:00,11.845,11.921,11.745,11.868,550000.0
2008-09-19 09:44:00,11.777,11.909,11.777,11.909,450000.0
2008-09-19 09:45:00,11.809,11.909,11.748,11.887,350000.0
2008-09-19 09:46:00,11.82,11.88,11.733,11.733,450000.0
2008-09-19 09:47:00,11.835,11.88,11.751,11.88,400000.0
2008-09-19 09:48:00,11.851,11.895,11.776,11.807,450000.0
2008-09-19 09:49:00,11.944,11.944,11.833,11.882,400000.0
2008-09-19 09:50:00,11.887,11.943,11.814,11.88,350000.0
2008-09-19 09:51:00,11.928,11.934,11.763,11.84,400000.0
2008-09-19 09:52:00,11.808,11.896,11.75,11.843,400000.0
2008-09-19 09:53:00,11.816,11.904,11.787,11.884,400000.0
2008-09-19 09:54:00,11.776,11.907,11.72,11.837,750000.0
2008-09-19 09:55:00,11.782,11.911,11.775,11.911,550000.0
2008-09-19 09:56:00,11.805,11.89,11.75,11.801,450000.0
2008-09-19 09:57:00,11.77,11.89,11.752,11.804,450000.0
2008-09-19 09:58:00,11.756,11.85,11.691,11.691,400000.0
2008-09-19 09:59:00,11.627,11.806,11.627,11.747,400000.0
2008-09-19 10:00:00,11.779,11.779,11.649,11.649,350000.0
2008-09-19 10:01:00,11.683,11.784,11.643,11.724,500000.0
2008-09-19 10:02:00,11.777,11.814,11.697,11.7,400000.0
2008-09-19 10:03:00,11.782,11.833,11.716,11.742,500000.0
2008-09-19 10:04:00,11.744,11.846,11.744,11.81,550000.0
2008-09-19 10:05:00,11.749,11.837,11.716,11.763,350000.0
2008-09-19 10:06:00,11.727,11.841,11.727,11.775,500000.0
2008-09-19 10:07:00,11.847,11.847,11.75,11.839,400000.0
2008-09-19 10:08:00,11.867,11.887,11.727,11.757,550000.0
2008-09-19 10:09:00,11.744,11.838,11.708,11.751,350000.0
2008-09-19 10:10:00,11.813,11.877,11.682,11.712,650000.0
2008-09-19 10:11:00,11.88,11.88,11.736,11.821,400000.0
2008-09-19 10:12:00,11.86,11.86,11.722,11.792,550000.0
2008-09-19 10:13:00,11.741,11.846,11.729,11.759,350000.0
2008-09-19 10:14:00,11.817,11.869,11.779,11.785,550000.0
2008-09-19 10:15:00,11.798,11.88,11.771,11.771,350000.0
2008-09-19 10:16:00,11.764,11.809,11.705,11.77,550000.0
2008-09-19 10:17:00,11.852,11.852,11.726,11.726,500000.0
2008-09-19 10:18:00,11.818,11.84,11.672,11.783,550000.0
2008-09-19 10:19:00,11.832,11.832,11.703,11.816,550000.0
2008-09-19 10:20:00,11.696,11.832,11.656,11.832,350000.0
2008-09-19 10:21:00,11.717,11.719,11.656,11.687,350000.0
2008-09-19 10:22:00,11.687,11.734,11.628,11.728,500000.0
2008-09-19 10:23:00,11.731,11.766,11.637,11.748,400000.0
2008-09-19 10:24:00,11.693,11.769,11.638,11.769,500000.0
2008-09-19 10:25:00,11.739,11.746,11.628,11.645,500000.0
2008-09-19 10:26:00,11.627,11.765,11.627,11.746,350000.0
2008-09-19 10:27:00,11.696,11.767,11.625,11.628,400000.0
2008-09-19 10:28:00,11.693,11.728,11.585,11.641,600000.0
2008-09-19 10:29:00,11.702,11.754,11.609,11.679,350000.0
2008-09-19 10:30:00,11.751,11.751,11.679,11.691,400000.0
2008-09-19 10:31:00,11.758,11.758,11.591,11.685,550000.0
2008-09-19 10:32:00,11.735,11.8,11.662,11.797,650000.0
2008-09-19 10:33:00,11.659,11.802,11.637,11.637,450000.0
2008-09-19 10:34:00,11.697,11.779,11.629,11.697,450000.0
2008-09-19 10:35:00,11.684,11.755,11.619,11.619,450000.0
2008-09-19 10:36:00,11.647,11.759,11.647,11.759,550000.0
2008-09-19 10:37:00,11.68,11.77,11.658,11.736,400000.0
2008-09-19 10:38:00,11.743,11.783,11.651,11.667,550000.0
2008-09-19 10:39:00,11.693,11.82,11.683,11.792,350000.0
2008-09-19 10:40:00,11.697,11.783,11.605,11.718,550000.0
2008-09-19 10:41:00,11.797,11.798,11.67,11.691,400000.0
2008-09-19 10:42:00,11.732,11.789,11.658,11.693,400000.0
2008-09-19 10:43:00,11.703,11.76,11.625,11.76,450000.0
2008-09-19 10:44:00,11.698,11.823,11.645,11.724,350000.0
2008-09-19 10:45:00,11.711,11.76,11.69,11.728,350000.0
2008-09-19 10:46:00,11.703,11.842,11.703,11.725,600000.0
2008-09-19 10:47:00,11.812,11.812,11.721,11.73,400000.0
2008-09-19 10:48:00,11.752,11.888,11.739,11.739,550000.0
2008-09-19 10:49:00,11.775,11.819,11.672,11.77,500000.0
2008-09-19 10:50:00,11.833,11.848,11.677,11.68,450000.0
2008-09-19 10:51:00,11.746,11.851,11.685,11.81,350000.0
2008-09-19 10:52:00,11.682,11.842,11.682,11.699,550000.0
2008-09-19 10:53:00,11.793,11.795,11.716,11.761,350000.0
2008-09-19 10:54:00,11.718,11.779,11.619,11.779,400000.0
2008-09-19 10:55:00,11.723,11.797,11.669,11.7,350000.0
2008-09-19 10:56:00,11.684,11.831,11.684,11.736,450000.0
2008-09-19 10:57:00,11.768,11.803,11.719,11.719,400000.0
2008-09-19 10:58:00,11.768,11.826,11.687,11.805,450000.0
2008-09-19 10:59:00,11.793,11.82,11.656,11.707,350000.0
2008-09-19 11:00:00,11.725,11.86,11.725,11.76,400000.0
2008-09-19 11:01:00,11.666,11.77,11.666,11.752,550000.0
2008-09-19 11:02:00,11.803,11.805,11.657,11.732,350000.0
2008-09-19 11:03:00,11.715,11.823,11.715,11.733,400000.0
2008-09-19 11:04:00,11.811,11.811,11.648,11.797,500000.0
2008-09-19 11:05:00,11.779,11.81,11.69,11.768,400000.0
2008-09-19 11:06:00,11.744,11.797,11.695,11.778,400000.0
2008-09-19 11:07:00,11.748,11.813,11.673,11.676,400000.0
2008-09-19 11:08:00,11.682,11.894,11.682,11.835,500000.0
2008-09-19 11:09:00,11.933,11.948,11.758,11.947,500000.0
2008-09-19 11:10:00,11.849,11.969,11.849,11.899,450000.0
2008-09-19 11:11:00,11.868,11.952,11.796,11.952,400000.0
2008-09-19 11:12:00,11.829,11.953,11.773,11.794,600000.0
2008-09-19 11:13:00,11.892,11.953,11.847,11.913,500000.0
2008-09-19 11:14:00,11.888,11.89,11.781,11.801,350000.0
2008-09-19 11:15:00,11.851,11.902,11.817,11.867,400000.0
2008-09-19 11:16:00,11.909,11.925,11.777,11.856,550000.0
2008-09-19 11:17:00,11.932,11.932,11.772,11.889,700000.0
2008-09-19 11:18:00,11.87,11.874,11.742,11.786,400000.0
2008-09-19 11:19:00,11.85,11.91,11.821,11.821,450000.0
2008-09-19 11:20:00,11.915,11.915,11.831,11.909,500000.0
2008-09-19 11:21:00,11.79,11.91,11.783,11.785,450000.0
2008-09-19 11:22:00,11.857,11.953,11.857,11.953,500000.0
2008-09-19 11:23:00,11.897,12.014,11.897,11.997,400000.0
2008-09-19 11:24:00,11.906,11.948,11.875,11.875,400000.0
2008-09-19 11:25:00,11.887,11.985,11.887,11.966,350000.0
2008-09-19 11:26:00,11.955,11.969,11.854,11.89,550000.0
2008-09-19 11:27:00,12.008,12.008,11.844,11.976,450000.0
2008-09-19 11:28:00,11.88,12.021,11.88,11.976,500000.0
2008-09-19 11:29:00,11.886,11.999,11.877,11.979,600000.0
2008-09-19 11:30:00,11.882,11.944,11.849,11.861,400000.0
2008-09-19 11:31:00,11.932,11.981,11.853,11.937,550000.0
2008-09-19 11:32:00,11.987,12.013,11.904,11.94,650000.0
2008-09-19 11:33:00,11.842,12.0,11.842,11.943,550000.0
2008-09-19 11:34:00,11.903,11.96,11.824,11.927,450000.0
2008-09-19 11:35:00,11.939,11.965,11.862,11.965,400000.0
2008-09-19 11:36:00,11.881,12.003,11.863,11.863,400000.0
2008-09-19 11:37:00,11.92,11.974,11.874,11.953,450000.0
2008-09-19 11:38:00,11.866,11.982,11.865,11.874,400000.0
2008-09-19 11:39:00,11.972,11.972,11.828,11.952,550000.0
2008-09-19 11:40:00,12.009,12.009,11.867,11.867,500000.0
2008-09-19 11:41:00,11.962,11.993,11.837,11.955,400000.0
2008-09-19 11:42:00,11.859,11.979,11.859,11.976,350000.0
2008-09-19 11:43:00,11.953,12.01,11.878,11.918,550000.0
2008-09-19 11:44:00,11.957,11.99,11.864,11.975,550000.0
2008-09-19 11:45:00,11.915,11.942,11.853,11.935,350000.0
2008-09-19 11:46:00,11.923,11.948,11.854,11.885,350000.0
2008-09-19 11:47:00,11.953,11.956,11.849,11.853,400000.0
2008-09-19 11:48:00,11.868,11.934,11.779,11.787,550000.0
2008-09-19 11:49:00,11.857,11.976,11.79,11.886,400000.0
2008-09-19 11:50:00,11.908,11.916,11.805,11.805,350000.0
2008-09-19 11:51:00,11.845,11.911,11.754,11.754,450000.0
2008-09-19 11:52:00,11.771,11.884,11.771,11.884,500000.0
2008-09-19 11:53:00,11.793,11.859,11.761,11.761,500000.0
2008-09-19 11:54:00,11.709,11.894,11.709,11.851,650000.0
2008-09-19 11:55:00,11.911,11.93,11.787,11.792,400000.0
2008-09-19 11:56:00,11.816,11.89,11.79,11.824,400000.0
2008-09-19 11:57:00,11.869,11.93,11.784,11.813,550000.0
2008-09-19 11:58:00,11.913,11.944,11.845,11.902,450000.0
2008-09-19 11:59:00,11.924,11.924,11.789,11.789,550000.0
2008-09-19 12:00:00,11.862,11.946,11.813,11.917,450000.0
2008-09-19 12:01:00,11.928,11.928,11.806,11.907,500000.0
2008-09-19 12:02:00,11.926,11.926,11.782,11.808,500000.0
2008-09-19 12:03:00,11.742,11.935,11.742,11.895,450000.0
2008-09-19 12:04:00,11.862,11.941,11.796,11.822,550000.0
2008-09-19 12:05:00,11.843,11.926,11.775,11.855,450000.0
2008-09-19 12:06:00,11.889,11.915,11.811,11.811,400000.0
2008-09-19 12:07:00,11.774,11.919,11.774,11.784,350000.0
2008-09-19 12:08:00,11.891,11.891,11.759,11.768,500000.0
2008-09-19 12:09:00,11.817,11.898,11.757,11.898,550000.0
2008-09-19 12:10:00,11.916,11.916,11.849,11.897,350000.0
2008-09-19 12:11:00,11.793,11.87,11.784,11.809,350000.0
2008-09-19 12:12:00,11.796,11.908,11.745,11.877,550000.0
2008-09-19 12:13:00,11.945,11.945,11.834,11.933,350000.0
2008-09-19 12:14:00,11.851,11.892,11.791,11.816,450000.0
2008-09-19 12:15:00,11.894,11.945,11.828,11.91,350000.0
2008-09-19 12:16:00,11.847,11.869,11.764,11.858,500000.0
2008-09-19 12:17:00,11.895,11.925,11.783,11.783,400000.0
2008-09-19 12:18:00,11.75,11.931,11.75,11.869,350000.0
2008-09-19 12:19:00,11.838,11.906,11.803,11.803,550000.0
2008-09-19 12:20:00,11.911,11.922,11.849,11.869,350000.0
2008-09-19 12:21:00,11.878,11.984,11.878,11.898,450000.0
2008-09-19 12:22:00,11.944,11.992,11.861,11.948,450000.0
2008-09-19 12:23:00,11.978,11.988,11.877,11.969,550000.0
2008-09-19 12:24:00,11.948,12.041,11.873,11.998,500000.0
2008-09-19 12:25:00,12.026,12.037,11.96,11.962,450000.0
2008-09-19 12:26:00,12.004,12.031,11.927,11.935,350000.0
2008-09-19 12:27:00,11.98,12.1,11.943,12.049,500000.0
2008-09-19 12:28:00,11.899,12.044,11.896,11.943,350000.0
2008-09-19 12:29:00,11.956,12.052,11.903,11.977,400000.0
2008-09-19 12:30:00,11.955,12.05,11.931,12.05,400000.0
2008-09-19 12:31:00,11.997,12.042,11.984,12.034,350000.0
2008-09-19 12:32:00,11.911,12.034,11.899,12.005,450000.0
2008-09-19 12:33:00,11.968,12.099,11.968,12.017,450000.0
2008-09-19 12:34:00,11.961,12.089,11.892,12.067,350000.0
2008-09-19 12:35:00,11.96,12.048,11.943,11.969,600000.0
2008-09-19 12:36:00,12.021,12.059,11.92,11.987,550000.0
2008-09-19 12:37:00,12.04,12.054,11.92,11.983,400000.0
2008-09-19 12:38:00,11.943,12.054,11.938,12.054,400000.0
2008-09-19 12:39:00,11.957,12.03,11.919,11.959,550000.0
2008-09-19 12:40:00,11.903,12.056,11.903,11.932,450000.0
2008-09-19 12:41:00,12.035,12.037,11.909,12.012,450000.0
2008-09-19 12:42:00,12.051,12.077,11.933,11.933,500000.0
2008-09-19 12:43:00,12.064,12.069,11.952,11.962,350000.0
2008-09-19 12:44:00,11.965,12.025,11.938,11.961,350000.0
2008-09-19 12:45:00,11.939,12.055,11.9,11.908,400000.0
2008-09-19 12:46:00,11.884,12.019,11.884,11.961,400000.0
2008-09-19 12:47:00,12.037,12.046,11.913,11.925,350000.0
2008-09-19 12:48:00,11.967,12.002,11.898,11.961,500000.0
2008-09-19 12:49:00,11.943,12.015,11.862,11.963,400000.0
2008-09-19 12:50:00,11.918,12.095,11.918,12.032,450000.0
2008-09-19 12:51:00,11.967,12.044,11.909,11.909,450000.0
2008-09-19 12:52:00,12.002,12.047,11.912,11.936,350000.0
2008-09-19 12:53:00,11.973,12.064,11.967,12.064,400000.0
2008-09-19 12:54:00,11.979,12.044,11.939,12.044,400000.0
2008-09-19 12:55:00,12.036,12.086,11.953,12.004,400000.0
2008-09-19 12:56:00,12.075,12.075,11.941,12.051,450000.0
2008-09-19 12:57:00,12.002,12.052,11.952,11.992,400000.0
2008-09-19 12:58:00,11.957,12.033,11.894,12.033,400000.0
2008-09-19 12:59:00,11.943,12.063,11.943,11.966,350000.0
2008-09-19 13:00:00,11.903,12.063,11.903,12.001,550000.0
2008-09-19 13:01:00,12.04,12.055,11.944,12.055,400000.0
2008-09-19 13:02:00,12.105,12.105,11.999,12.038,500000.0
2008-09-19 13:03:00,12.082,12.082,11.971,12.072,350000.0
2008-09-19 13:04:00,12.017,12.052,11.94,12.035,450000.0
2008-09-19 13:05:00,12.015,12.096,11.964,12.05,400000.0
2008-09-19 13:06:00,12.088,12.088,11.939,12.005,450000.0
2008-09-19 13:07:00,12.039,12.132,12.032,12.132,450000.0
2008-09-19 13:08:00,12.087,12.112,12.039,12.101,350000.0
2008-09-19 13:09:00,12.06,12.101,11.985,12.003,400000.0
2008-09-19 13:10:00,11.979,12.133,11.956,12.082,500000.0
2008-09-19 13:11:00,12.067,12.081,11.977,12.018,400000.0
2008-09-19 13:12:00,12.07,12.114,11.965,12.013,350000.0
2008-09-19 13:13:00,11.981,12.049,11.897,12.023,550000.0
2008-09-19 13:14:00,11.954,12.034,11.928,11.984,400000.0
2008-09-19 13:15:00,11.968,12.028,11.91,11.91,450000.0
2008-09-19 13:16:00,12.002,12.015,11.834,11.978,500000.0
2008-09-19 13:17:00,12.012,12.014,11.891,11.935,450000.0
2008-09-19 13:18:00,12.001,12.001,11.933,11.974,350000.0
2008-09-19 13:19:00,12.013,12.058,11.947,11.947,700000.0
2008-09-19 13:20:00,11.958,12.022,11.871,11.886,800000.0
2008-09-19 13:21:00,11.927,12.018,11.88,12.011,400000.0
2008-09-19 13:22:00,11.884,12.027,11.884,11.901,550000.0
2008-09-19 13:23:00,12.002,12.037,11.896,11.927,450000.0
2008-09-19 13:24:00,11.945,12.004,11.938,11.997,350000.0
2008-09-19 13:25:00,11.904,12.044,11.904,12.001,450000.0
2008-09-19 13:26:00,12.029,12.029,11.937,11.984,400000.0
2008-09-19 13:27:00,11.899,12.051,11.899,11.943,500000.0
2008-09-19 13:28:00,12.058,12.079,11.967,11.976,400000.0
2008-09-19 13:29:00,12.103,12.103,11.968,12.071,400000.0
2008-09-19 13:30:00,11.983,12.091,11.982,12.091,450000.0
2008-09-19 13:31:00,12.091,12.115,11.953,12.056,550000.0
2008-09-19 13:32:00,12.096,12.138,12.039,12.081,400000.0
2008-09-19 13:33:00,12.07,12.134,11.971,12.023,350000.0
2008-09-19 13:34:00,11.946,12.099,11.946,12.097,700000.0
2008-09-19 13:35:00,12.028,12.092,12.004,12.014,550000.0
2008-09-19 13:36:00,12.043,12.145,12.005,12.117,650000.0
2008-09-19 13:37:00,12.078,12.139,11.934,11.934,400000.0
2008-09-19 13:38:00,11.92,12.09,11.92,12.008,350000.0
2008-09-19 13:39:00,12.006,12.082,11.904,11.904,600000.0
2008-09-19 13:40:00,11.99,12.005,11.845,11.905,500000.0
2008-09-19 13:41:00,11.845,11.966,11.838,11.843,400000.0
2008-09-19 13:42:00,11.829,11.917,11.818,11.819,350000.0
2008-09-19 13:43:00,11.952,11.975,11.832,11.885,750000.0
2008-09-19 13:44:00,11.905,12.005,11.882,11.882,450000.0
2008-09-19 13:45:00,11.898,11.991,11.864,11.957,350000.0
2008-09-19 13:46:00,11.981,12.008,11.864,11.947,350000.0
2008-09-19 13:47:00,11.962,11.962,11.872,11.924,400000.0
2008-09-19 13:48:00,11.913,11.924,11.848,11.924,350000.0
2008-09-19 13:49:00,11.878,11.95,11.815,11.815,350000.0
2008-09-19 13:50:00,11.869,11.96,11.833,11.833,550000.0
2008-09-19 13:51:00,11.858,11.972,11.851,11.853,350000.0
2008-09-19 13:52:00,11.944,11.967,11.9,11.9,400000.0
2008-09-19 13:53:00,11.993,12.007,11.881,11.985,400000.0
2008-09-19 13:54:00,11.911,11.999,11.801,11.926,400000.0
2008-09-19 13:55:00,11.975,11.975,11.837,11.837,350000.0
2008-09-19 13:56:00,11.873,11.985,11.798,11.9,400000.0
2008-09-19 13:57:00,11.952,11.965,11.849,11.885,400000.0
2008-09-19 13:58:00,11.906,11.939,11.801,11.867,550000.0
2008-09-19 13:59:00,11.969,11.969,11.85,11.935,350000.0
2008-09-19 14:00:00,11.832,11.941,11.81,11.94,450000.0
2008-09-19 14:01:00,11.968,12.044,11.887,12.044,400000.0
2008-09-19 14:02:00,12.057,12.057,11.92,12.029,350000.0
2008-09-19 14:03:00,11.938,12.053,11.938,12.049,350000.0
2008-09-19 14:04:00,12.049,12.096,11.954,12.057,450000.0
2008-09-19 14:05:00,12.065,12.07,11.935,12.07,400000.0
2008-09-19 14:06:00,11.983,12.089,11.983,11.991,450000.0
2008-09-19 14:07:00,12.077,12.091,11.96,12.085,350000.0
2008-09-19 14:08:00,11.982,12.057,11.918,12.02,400000.0
2008-09-19 14:09:00,12.057,12.065,11.949,11.994,400000.0
2008-09-19 14:10:00,12.016,12.108,11.968,12.108,400000.0
2008-09-19 14:11:00,12.095,12.095,11.982,12.001,500000.0
2008-09-19 14:12:00,11.963,12.03,11.957,11.989,350000.0
2008-09-19 14:13:00,12.012,12.132,12.012,12.027,450000.0
2008-09-19 14:14:00,12.046,12.147,12.046,12.072,350000.0
2008-09-19 14:15:00,12.101,12.111,11.973,12.029,350000.0
2008-09-19 14:16:00,12.092,12.108,11.961,12.08,500000.0
2008-09-19 14:17:00,12.059,12.144,12.029,12.099,400000.0
2008-09-19 14:18:00,12.063,12.098,11.996,12.043,400000.0
2008-09-19 14:19:00,12.112,12.112,11.934,11.956,700000.0
2008-09-19 14:20:00,12.092,12.156,12.037,12.125,500000.0
2008-09-19 14:21:00,12.157,12.196,12.064,12.118,400000.0
2008-09-19 14:22:00,12.146,12.18,12.061,12.18,400000.0
2008-09-19 14:23:00,12.196,12.245,12.106,12.188,450000.0
2008-09-19 14:24:00,12.253,12.284,12.185,12.258,400000.0
2008-09-19 14:25:00,12.157,12.302,12.143,12.174,350000.0
2008-09-19 14:26:00,12.346,12.346,12.249,12.295,500000.0
2008-09-19 14:27:00,12.205,12.322,12.198,12.307,550000.0
2008-09-19 14:28:00,12.319,12.363,12.188,12.238,450000.0
2008-09-19 14:29:00,12.262,12.374,12.258,12.258,550000.0
2008-09-19 14:30:00,12.328,12.37,12.198,12.198,350000.0
2008-09-19 14:31:00,12.362,12.362,12.192,12.243,400000.0
2008-09-19 14:32:00,12.206,12.322,12.206,12.297,550000.0
2008-09-19 14:33:00,12.279,12.382,12.225,12.263,650000.0
2008-09-19 14:34:00,12.429,12.478,12.389,12.478,350000.0
2008-09-19 14:35:00,12.433,12.458,12.326,12.415,350000.0
2008-09-19 14:36:00,12.39,12.398,12.304,12.383,400000.0
2008-09-19 14:37:00,12.37,12.442,12.327,12.442,400000.0
2008-09-19 14:38:00,12.462,12.469,12.304,12.365,500000.0
2008-09-19 14:39:00,12.366,12.376,12.273,12.311,500000.0
2008-09-19 14:40:00,12.28,12.393,12.255,12.393,400000.0
2008-09-19 14:41:00,12.402,12.418,12.349,12.395,350000.0
2008-09-19 14:42:00,12.384,12.389,12.252,12.29,500000.0
2008-09-19 14:43:00,12.396,12.396,12.285,12.34,350000.0
2008-09-19 14:44:00,12.219,12.394,12.219,12.329,350000.0
2008-09-19 14:45:00,12.358,12.358,12.263,12.263,400000.0
2008-09-19 14:46:00,12.312,12.332,12.18,12.242,450000.0
2008-09-19 14:47:00,12.32,12.418,12.27,12.384,550000.0
2008-09-19 14:48:00,12.343,12.343,12.246,12.246,400000.0
2008-09-19 14:49:00,12.319,12.336,12.245,12.246,400000.0
2008-09-19 14:50:00,12.309,12.38,12.252,12.305,500000.0
2008-09-19 14:51:00,12.358,12.402,12.281,12.303,400000.0
2008-09-19 14:52:00,12.331,12.379,12.293,12.3,500000.0
2008-09-19 14:53:00,12.348,12.379,12.249,12.372,450000.0
2008-09-19 14:54:00,12.366,12.392,12.253,12.253,550000.0
2008-09-19 14:55:00,12.339,12.389,12.239,12.339,400000.0
2008-09-19 14:56:00,12.325,12.354,12.276,12.292,450000.0
2008-09-19 14:57:00,12.208,12.26,12.106,12.106,400000.0
2008-09-19 14:58:00,12.14,12.159,11.959,12.101,450000.0
2008-09-19 14:59:00,12.167,12.182,12.083,12.172,350000.0
2008-09-19 15:00:00,12.109,12.223,12.059,12.177,350000.0
2008-09-19 15:01:00,12.216,12.281,12.146,12.255,450000.0
2008-09-19 15:02:00,12.225,12.264,12.171,12.264,400000.0
2008-09-19 15:03:00,12.154,12.254,12.149,12.173,500000.0
2008-09-19 15:04:00,12.224,12.267,12.176,12.226,350000.0
2008-09-19 15:05:00,12.244,12.356,12.197,12.229,550000.0
2008-09-19 15:06:00,12.278,12.285,12.193,12.203,500000.0
2008-09-19 15:07:00,12.309,12.356,12.221,12.236,500000.0
2008-09-19 15:08:00,12.186,12.316,12.177,12.221,350000.0
2008-09-19 15:09:00,12.197,12.357,12.197,12.267,450000.0
2008-09-19 15:10:00,12.246,12.405,12.233,12.3,500000.0
2008-09-19 15:11:00,12.305,12.376,12.223,12.252,400000.0
2008-09-19 15:12:00,12.36,12.39,12.27,12.27,500000.0
2008-09-19 15:13:00,12.269,12.343,12.269,12.32,350000.0
2008-09-19 15:14:00,12.35,12.392,12.22,12.34,400000.0
2008-09-19 15:15:00,12.272,12.37,12.216,12.269,500000.0
2008-09-19 15:16:00,12.347,12.374,12.284,12.351,500000.0
2008-09-19 15:17:00,12.34,12.366,12.237,12.269,550000.0
2008-09-19 15:18:00,12.311,12.393,12.225,12.393,400000.0
2008-09-19 15:19:00,12.294,12.381,12.236,12.333,350000.0
2008-09-19 15:20:00,12.222,12.33,12.176,12.176,550000.0
2008-09-19 15:21:00,12.2,12.325,12.186,12.186,350000.0
2008-09-19 15:22:00,12.294,12.307,12.232,12.272,400000.0
2008-09-19 15:23:00,12.263,12.292,12.221,12.292,350000.0
2008-09-19 15:24:00,12.264,12.337,12.196,12.326,500000.0
2008-09-19 15:25:00,12.349,12.434,12.349,12.356,350000.0
2008-09-19 15:26:00,12.425,12.523,12.38,12.426,550000.0
2008-09-19 15:27:00,12.512,12.516,12.417,12.47,400000.0
2008-09-19 15:28:00,12.512,12.534,12.421,12.421,450000.0
2008-09-19 15:29:00,12.523,12.569,12.431,12.481,500000.0
2008-09-19 15:30:00,12.43,12.52,12.381,12.381,350000.0
2008-09-19 15:31:00,12.359,12.482,12.359,12.402,550000.0
2008-09-19 15:32:00,12.49,12.523,12.364,12.446,350000.0
2008-09-19 15:33:00,12.352,12.487,12.345,12.453,350000.0
2008-09-19 15:34:00,12.354,12.49,12.354,12.476,350000.0
2008-09-19 15:35:00,12.466,12.519,12.404,12.477,600000.0
2008-09-19 15:36:00,12.379,12.466,12.378,12.378,400000.0
2008-09-19 15:37:00,12.444,12.5,12.377,12.396,550000.0
2008-09-19 15:38:00,12.406,12.406,12.276,12.36,350000.0
2008-09-19 15:39:00,12.309,12.451,12.309,12.31,550000.0
2008-09-19 15:40:00,12.349,12.46,12.315,12.315,500000.0
2008-09-19 15:41:00,12.393,12.436,12.315,12.375,450000.0
2008-09-19 15:42:00,12.376,12.407,12.291,12.401,400000.0
2008-09-19 15:43:00,12.292,12.413,12.292,12.316,350000.0
2008-09-19 15:44:00,12.317,12.467,12.317,12.385,450000.0
2008-09-19 15:45:00,12.438,12.438,12.316,12.364,350000.0
2008-09-19 15:46:00,12.425,12.435,12.295,12.399,500000.0
2008-09-19 15:47:00,12.318,12.412,12.279,12.279,350000.0
2008-09-19 15:48:00,12.323,12.434,12.323,12.346,550000.0
2008-09-19 15:49:00,12.393,12.431,12.327,12.396,400000.0
2008-09-19 15:50:00,12.352,12.416,12.31,12.317,350000.0
2008-09-19 15:51:00,12.431,12.431,12.3,12.391,450000.0
2008-09-19 15:52:00,12.364,12.392,12.299,12.317,450000.0
2008-09-19 15:53:00,12.29,12.384,12.272,12.272,450000.0
2008-09-19 15:54:00,12.299,12.426,12.299,12.376,350000.0
2008-09-19 15:55:00,12.296,12.34,12.235,12.29,400000.0
2008-09-19 15:56:00,12.313,12.37,12.289,12.304,550000.0
2008-09-19 15:57:00,12.349,12.427,12.339,12.39,350000.0
2008-09-19 15:58:00,12.268,12.397,12.24,12.315,750000.0
2008-09-19 15:59:00,12.352,12.352,12.234,12.321,550000.0
2008-09-19 16:00:00,12.242,12.366,12.242,12.277,350000.0
2008-09-19 16:01:00,12.381,12.381,12.239,12.252,350000.0
2008-09-19 16:02:00,12.392,12.419,12.301,12.318,550000.0
2008-09-19 16:03:00,12.3,12.384,12.295,12.384,350000.0
2008-09-19 16:04:00,12.385,12.385,12.271,12.331,350000.0
2008-09-19 16:05:00,12.27,12.376,12.252,12.37,400000.0
2008-09-19 16:06:00,12.361,12.425,12.284,12.33,500000.0
2008-09-19 16:07:00,12.301,12.326,12.178,12.178,500000.0
2008-09-19 16:08:00,12.272,12.389,12.243,12.259,550000.0
2008-09-19 16:09:00,12.327,12.327,12.193,12.294,350000.0
2008-09-19 16:10:00,12.222,12.255,12.16,12.198,350000.0
2008-09-19 16:11:00,12.162,12.162,12.048,12.107,400000.0
2008-09-19 16:12:00,12.099,12.178,12.027,12.131,400000.0
2008-09-19 16:13:00,12.067,12.171,12.049,12.106,400000.0
2008-09-19 16:14:00,12.107,12.162,12.073,12.162,400000.0
2008-09-19 16:15:00,12.079,12.246,12.079,12.107,500000.0
2008-09-19 16:16:00,12.199,12.223,12.088,12.223,350000.0
2008-09-19 16:17:00,12.094,12.258,12.094,12.207,500000.0
2008-09-19 16:18:00,12.191,12.241,12.159,12.159,350000.0
2008-09-19 16:19:00,12.131,12.224,12.131,12.131,550000.0
2008-09-19 16:20:00,12.084,12.221,12.084,12.182,400000.0
2008-09-19 16:21:00,12.151,12.29,12.142,12.163,500000.0
2008-09-19 16:22:00,12.221,12.271,12.162,12.178,350000.0
2008-09-19 16:23:00,12.086,12.262,12.086,12.205,550000.0
2008-09-19 16:24:00,12.168,12.253,12.095,12.095,350000.0
2008-09-19 16:25:00,12.212,12.212,12.093,12.17,450000.0
2008-09-19 16:26:00,12.164,12.225,12.152,12.152,500000.0
2008-09-19 16:27:00,12.151,12.24,12.124,12.124,400000.0
2008-09-19 16:28:00,12.158,12.284,12.138,12.202,450000.0
2008-09-19 16:29:00,12.158,12.239,12.134,12.134,450000.0
2008-09-19 16:30:00,12.224,12.298,12.191,12.199,500000.0
2008-09-19 16:31:00,12.225,12.255,12.129,12.164,350000.0
2008-09-19 16:32:00,12.29,12.298,12.176,12.176,500000.0
2008-09-19 16:33:00,12.29,12.29,12.153,12.208,400000.0
2008-09-19 16:34:00,12.304,12.304,12.178,12.202,400000.0
2008-09-19 16:35:00,12.18,12.283,12.18,12.212,450000.0
2008-09-19 16:36:00,12.187,12.293,12.159,12.215,500000.0
2008-09-19 16:37:00,12.176,12.283,12.176,12.212,350000.0
2008-09-19 16:38:00,12.283,12.307,12.201,12.201,550000.0
2008-09-19 16:39:00,12.301,12.309,12.197,12.24,400000.0
2008-09-19 16:40:00,12.308,12.308,12.103,12.147,550000.0
2008-09-19 16:41:00,12.255,12.265,12.146,12.162,550000.0
2008-09-19 16:42:00,12.267,12.281,12.142,12.142,500000.0
2008-09-19 16:43:00,12.149,12.266,12.12,12.132,350000.0
2008-09-19 16:44:00,12.079,12.223,12.079,12.117,350000.0
2008-09-19 16:45:00,12.169,12.253,12.136,12.136,550000.0
2008-09-19 16:46:00,12.246,12.268,12.139,12.206,500000.0
2008-09-19 16:47:00,12.191,12.191,12.105,12.168,450000.0
2008-09-19 16:48:00,12.22,12.27,12.12,12.251,350000.0
2008-09-19 16:49:00,12.131,12.268,12.131,12.161,400000.0
2008-09-19 16:50:00,12.266,12.301,12.193,12.301,500000.0
2008-09-19 16:51:00,12.234,12.317,12.185,12.269,400000.0
2008-09-19 16:52:00,12.221,12.343,12.158,12.158,450000.0
2008-09-19 16:53:00,12.19,12.336,12.186,12.22,550000.0
2008-09-19 16:54:00,12.192,12.331,12.175,12.309,550000.0
2008-09-19 16:55:00,12.279,12.297,12.21,12.297,600000.0
2008-09-19 16:56:00,12.309,12.342,12.215,12.241,550000.0
2008-09-19 16:57:00,12.262,12.337,12.181,12.229,350000.0
2008-09-19 16:58:00,12.296,12.317,12.183,12.205,550000.0
2008-09-19 16:59:00,12.212,12.347,12.212,12.245,350000.0
2008-09-19 17:00:00,12.175,12.318,12.175,12.307,450000.0
2008-09-19 17:01:00,12.326,12.326,12.212,12.308,350000.0
2008-09-19 17:02:00,12.268,12.303,12.165,12.184,350000.0
2008-09-19 17:03:00,12.317,12.322,12.262,12.271,450000.0
2008-09-19 17:04:00,12.27,12.341,12.258,12.258,400000.0
2008-09-19 17:05:00,12.203,12.251,12.134,12.242,550000.0
2008-09-19 17:06:00,12.19,12.301,12.19,12.206,350000.0
2008-09-19 17:07:00,12.245,12.341,12.206,12.328,350000.0
2008-09-19 17:08:00,12.285,12.329,12.234,12.297,550000.0
2008-09-19 17:09:00,12.207,12.308,12.207,12.267,450000.0
2008-09-19 17:10:00,12.273,12.294,12.151,12.242,500000.0
2008-09-19 17:11:00,12.259,12.261,12.165,12.25,450000.0
2008-09-19 17:12:00,12.274,12.283,12.155,12.235,450000.0
2008-09-19 17:13:00,12.19,12.252,12.133,12.133,550000.0
2008-09-19 17:14:00,12.207,12.239,12.099,12.099,350000.0
2008-09-19 17:15:00,12.145,12.253,12.122,12.205,350000.0
2008-09-19 17:16:00,12.173,12.214,12.062,12.188,550000.0
2008-09-19 17:17:00,12.206,12.277,12.146,12.232,550000.0
2008-09-19 17:18:00,12.165,12.165,12.032,12.163,350000.0
2008-09-19 17:19:00,12.1,12.208,12.065,12.111,400000.0
2008-09-19 17:20:00,12.086,12.213,12.086,12.136,550000.0
2008-09-19 17:21:00,12.136,12.235,12.136,12.14,400000.0
2008-09-19 17:22:00,12.223,12.277,12.156,12.218,550000.0
2008-09-19 17:23:00,12.268,12.268,12.13,12.13,450000.0
2008-09-19 17:24:00,12.255,12.258,12.157,12.236,350000.0
2008-09-19 17:25:00,12.164,12.249,12.092,12.243,700000.0
2008-09-19 17:26:00,12.22,12.234,12.096,12.218,550000.0
2008-09-19 17:27:00,12.121,12.249,12.062,12.249,400000.0
2008-09-19 17:28:00,12.225,12.266,12.12,12.163,450000.0
2008-09-19 17:29:00,12.191,12.267,12.191,12.215,350000.0
2008-09-19 17:30:00,12.252,12.284,12.144,12.233,500000.0
2008-09-19 17:31:00,12.174,12.33,12.174,12.202,500000.0
2008-09-19 17:32:00,12.25,12.293,12.201,12.265,450000.0
2008-09-19 17:33:00,12.152,12.268,12.152,12.226,350000.0
2008-09-19 17:34:00,12.287,12.304,12.194,12.278,550000.0
2008-09-19 17:35:00,12.254,12.278,12.146,12.146,550000.0
2008-09-19 17:36:00,12.26,12.292,12.191,12.284,550000.0
2008-09-19 17:37:00,12.281,12.288,12.187,12.263,400000.0
2008-09-19 17:38:00,12.301,12.301,12.161,12.287,500000.0
2008-09-19 17:39:00,12.227,12.3,12.203,12.257,550000.0
2008-09-19 17:40:00,12.335,12.353,12.219,12.342,450000.0
2008-09-19 17:41:00,12.288,12.337,12.223,12.258,550000.0
2008-09-19 17:42:00,12.256,12.336,12.237,12.258,350000.0
2008-09-19 17:43:00,12.328,12.332,12.18,12.323,500000.0
2008-09-19 17:44:00,12.334,12.353,12.21,12.224,500000.0
2008-09-19 17:45:00,12.323,12.323,12.226,12.226,400000.0
2008-09-19 17:46:00,12.281,12.281,12.135,12.194,750000.0
2008-09-19 17:47:00,12.314,12.32,12.22,12.233,500000.0
2008-09-19 17:48:00,12.213,12.288,12.172,12.23,400000.0
2008-09-19 17:49:00,12.264,12.292,12.144,12.187,600000.0
2008-09-19 17:50:00,12.311,12.369,12.231,12.245,600000.0
2008-09-19 17:51:00,12.21,12.309,12.177,12.309,500000.0
2008-09-19 17:52:00,12.301,12.301,12.18,12.215,350000.0
2008-09-19 17:53:00,12.197,12.287,12.157,12.157,700000.0
2008-09-19 17:54:00,12.274,12.293,12.195,12.245,450000.0
2008-09-19 17:55:00,12.275,12.308,12.187,12.201,350000.0
2008-09-19 17:56:00,12.207,12.373,12.207,12.321,550000.0
2008-09-19 17:57:00,12.272,12.312,12.186,12.305,400000.0
2008-09-19 17:58:00,12.188,12.326,12.188,12.326,350000.0
2008-09-19 17:59:00,12.235,12.308,12.182,12.182,600000.0
2008-09-19 18:00:00,12.224,12.311,12.175,12.301,650000.0
2008-09-19 18:01:00,12.229,12.288,12.168,12.249,350000.0
2008-09-19 18:02:00,12.293,12.293,12.194,12.225,350000.0
2008-09-19 18:03:00,12.123,12.248,12.123,12.155,550000.0
2008-09-19 18:04:00,12.184,12.289,12.157,12.201,350000.0
2008-09-19 18:05:00,12.207,12.22,12.141,12.195,450000.0
2008-09-19 18:06:00,12.285,12.301,12.183,12.301,400000.0
2008-09-19 18:07:00,12.299,12.299,12.181,12.194,350000.0
2008-09-19 18:08:00,12.159,12.301,12.154,12.211,550000.0
2008-09-19 18:09:00,12.251,12.255,12.145,12.218,450000.0
2008-09-19 18:10:00,12.156,12.267,12.156,12.243,350000.0
2008-09-19 18:11:00,12.206,12.267,12.134,12.21,650000.0
2008-09-19 18:12:00,12.161,12.268,12.161,12.197,400000.0
2008-09-19 18:13:00,12.265,12.265,12.182,12.225,350000.0
2008-09-19 18:14:00,12.246,12.297,12.161,12.277,650000.0
2008-09-19 18:15:00,12.244,12.285,12.204,12.27,600000.0
2008-09-19 18:16:00,12.258,12.286,12.18,12.286,500000.0
2008-09-19 18:17:00,12.22,12.328,12.209,12.209,350000.0
2008-09-19 18:18:00,12.313,12.313,12.189,12.264,350000.0
2008-09-19 18:19:00,12.18,12.309,12.18,12.266,400000.0
2008-09-19 18:20:00,12.293,12.307,12.185,12.281,400000.0
2008-09-19 18:21:00,12.285,12.301,12.224,12.301,400000.0
2008-09-19 18:22:00,12.298,12.314,12.194,12.313,450000.0
2008-09-19 18:23:00,12.261,12.284,12.245,12.263,550000.0
2008-09-19 18:24:00,12.257,12.304,12.178,12.178,550000.0
2008-09-19 18:25:00,12.202,12.349,12.202,12.277,350000.0
2008-09-19 18:26:00,12.325,12.384,12.243,12.333,400000.0
2008-09-19 18:27:00,12.283,12.328,12.231,12.231,350000.0
2008-09-19 18:28:00,12.194,12.314,12.181,12.227,450000.0
2008-09-19 18:29:00,12.228,12.352,12.228,12.26,700000.0
2008-09-19 18:30:00,12.318,12.338,12.231,12.3,400000.0
2008-09-19 18:31:00,12.307,12.307,12.228,12.278,450000.0
2008-09-19 18:32:00,12.28,12.306,12.214,12.221,350000.0
2008-09-19 18:33:00,12.34,12.34,12.236,12.285,350000.0
2008-09-19 18:34:00,12.293,12.329,12.201,12.201,550000.0
2008-09-19 18:35:00,12.336,12.336,12.211,12.302,550000.0
2008-09-19 18:36:00,12.3,12.341,12.211,12.211,600000.0
2008-09-19 18:37:00,12.298,12.334,12.215,12.305,600000.0
2008-09-19 18:38:00,12.345,12.362,12.246,12.279,500000.0
2008-09-19 18:39:00,12.286,12.356,12.241,12.241,500000.0
2008-09-19 18:40:00,12.341,12.345,12.258,12.345,350000.0
2008-09-19 18:41:00,12.232,12.369,12.232,12.245,400000.0
2008-09-19 18:42:00,12.366,12.366,12.262,12.271,400000.0
2008-09-19 18:43:00,12.259,12.366,12.247,12.366,450000.0
2008-09-19 18:44:00,12.281,12.38,12.246,12.354,400000.0
2008-09-19 18:45:00,12.352,12.352,12.179,12.28,350000.0
2008-09-19 18:46:00,12.29,12.342,12.212,12.312,400000.0
2008-09-19 18:47:00,12.354,12.354,12.211,12.321,450000.0
2008-09-19 18:48:00,12.251,12.351,12.242,12.264,250000.0
2008-09-19 18:49:00,12.28,12.364,12.201,12.289,450000.0
2008-09-19 18:50:00,12.369,12.398,12.274,12.34,950000.0
2008-09-19 18:51:00,12.328,12.335,12.196,12.335,550000.0
2008-09-19 18:52:00,12.232,12.282,12.226,12.282,350000.0
2008-09-19 18:53:00,12.33,12.33,12.189,12.189,550000.0
2008-09-19 18:54:00,12.202,12.378,12.202,12.226,350000.0
2008-09-19 18:55:00,12.24,12.306,12.206,12.272,350000.0
2008-09-19 18:56:00,12.295,12.32,12.166,12.225,550000.0
2008-09-19 18:57:00,12.199,12.315,12.199,12.273,500000.0
2008-09-19 18:58:00,12.265,12.321,12.238,12.258,400000.0
2008-09-19 18:59:00,12.282,12.347,12.232,12.232,600000.0
2008-09-19 19:00:00,12.252,12.323,12.252,12.323,350000.0
2008-09-19 19:01:00,12.316,12.346,12.2,12.333,450000.0
2008-09-19 19:02:00,12.275,12.383,12.246,12.246,550000.0
2008-09-19 19:03:00,12.302,12.325,12.178,12.325,550000.0
2008-09-19 19:04:00,12.25,12.328,12.209,12.209,450000.0
2008-09-19 19:05:00,12.337,12.337,12.227,12.287,450000.0
2008-09-19 19:06:00,12.259,12.284,12.187,12.213,400000.0
2008-09-19 19:07:00,12.32,12.32,12.178,12.299,350000.0
2008-09-19 19:08:00,12.186,12.312,12.161,12.312,500000.0
2008-09-19 19:09:00,12.294,12.328,12.191,12.265,500000.0
2008-09-19 19:10:00,12.295,12.334,12.197,12.249,450000.0
2008-09-19 19:11:00,12.325,12.339,12.219,12.339,550000.0
2008-09-19 19:12:00,12.354,12.354,12.194,12.22,350000.0
2008-09-19 19:13:00,12.259,12.319,12.2,12.286,600000.0
2008-09-19 19:14:00,12.344,12.345,12.224,12.224,400000.0
2008-09-19 19:15:00,12.275,12.338,12.251,12.327,350000.0
2008-09-19 19:16:00,12.291,12.338,12.231,12.252,550000.0
2008-09-19 19:17:00,12.238,12.295,12.224,12.283,400000.0
2008-09-19 19:18:00,12.352,12.354,12.217,12.354,400000.0
2008-09-19 19:19:00,12.324,12.431,12.296,12.349,650000.0
2008-09-19 19:20:00,12.273,12.329,12.243,12.329,550000.0
2008-09-19 19:21:00,12.291,12.3,12.149,12.274,400000.0
2008-09-19 19:22:00,12.307,12.359,12.228,12.312,450000.0
2008-09-19 19:23:00,12.3,12.381,12.239,12.239,450000.0
2008-09-19 19:24:00,12.276,12.357,12.167,12.357,550000.0
2008-09-19 19:25:00,12.38,12.38,12.239,12.371,400000.0
2008-09-19 19:26:00,12.386,12.386,12.274,12.34,400000.0
2008-09-19 19:27:00,12.357,12.381,12.211,12.322,450000.0
2008-09-19 19:28:00,12.337,12.34,12.218,12.226,400000.0
2008-09-19 19:29:00,12.236,12.329,12.201,12.201,350000.0
2008-09-19 19:30:00,12.283,12.313,12.211,12.312,250000.0
2008-09-19 19:31:00,12.293,12.303,12.204,12.303,500000.0
2008-09-19 19:33:00,12.248,12.315,12.188,12.307,400000.0
2008-09-19 19:34:00,12.243,12.341,12.196,12.234,650000.0
2008-09-19 19:35:00,12.24,12.29,12.231,12.231,350000.0
2008-09-19 19:36:00,12.281,12.321,12.232,12.294,350000.0
2008-09-19 19:37:00,12.215,12.295,12.202,12.295,500000.0
2008-09-19 19:38:00,12.247,12.325,12.205,12.306,400000.0
2008-09-19 19:39:00,12.311,12.311,12.203,12.279,400000.0
2008-09-19 19:40:00,12.243,12.279,12.241,12.279,150000.0
2008-09-19 19:41:00,12.183,12.296,12.183,12.268,400000.0
2008-09-19 19:42:00,12.265,12.31,12.17,12.17,500000.0
2008-09-19 19:43:00,12.147,12.237,12.128,12.165,500000.0
2008-09-19 19:44:00,12.251,12.28,12.156,12.28,550000.0
2008-09-19 19:45:00,12.23,12.249,12.165,12.205,400000.0
2008-09-19 19:46:00,12.272,12.285,12.186,12.243,550000.0
2008-09-19 19:47:00,12.253,12.299,12.18,12.18,400000.0
2008-09-19 19:48:00,12.257,12.313,12.188,12.286,350000.0
2008-09-19 19:49:00,12.305,12.305,12.209,12.223,350000.0
2008-09-19 19:50:00,12.202,12.339,12.202,12.323,450000.0
2008-09-19 19:51:00,12.245,12.32,12.183,12.183,350000.0
2008-09-19 19:53:00,12.226,12.283,12.171,12.273,400000.0
2008-09-19 19:54:00,12.271,12.336,12.207,12.207,400000.0
2008-09-19 19:55:00,12.215,12.291,12.175,12.238,400000.0
2008-09-19 19:56:00,12.19,12.365,12.18,12.244,550000.0
2008-09-19 19:57:00,12.287,12.302,12.181,12.181,450000.0
2008-09-19 19:58:00,12.245,12.283,12.159,12.173,400000.0
2008-09-19 19:59:00,12.26,12.297,12.18,12.263,550000.0
2008-09-19 20:00:00,12.164,12.265,12.164,12.259,350000.0
2008-09-19 20:01:00,12.224,12.26,12.13,12.26,350000.0
2008-09-19 20:02:00,12.208,12.279,12.161,12.197,350000.0
2008-09-19 20:03:00,12.196,12.296,12.142,12.16,500000.0
2008-09-19 20:04:00,12.112,12.243,12.1,12.21,400000.0
2008-09-19 20:05:00,12.118,12.221,12.118,12.217,550000.0
2008-09-19 20:06:00,12.239,12.29,12.197,12.254,500000.0
2008-09-19 20:07:00,12.237,12.237,12.171,12.177,400000.0
2008-09-19 20:09:00,12.18,12.301,12.18,12.248,900000.0
2008-09-19 20:10:00,12.258,12.286,12.165,12.286,450000.0
2008-09-19 20:11:00,12.21,12.289,12.168,12.168,800000.0
2008-09-19 20:13:00,12.271,12.317,12.209,12.284,500000.0
2008-09-19 20:14:00,12.181,12.299,12.175,12.175,400000.0
2008-09-19 20:16:00,12.221,12.33,12.183,12.196,550000.0
2008-09-19 20:17:00,12.245,12.322,12.204,12.222,350000.0
2008-09-19 20:18:00,12.316,12.316,12.172,12.286,500000.0
2008-09-19 20:19:00,12.261,12.327,12.223,12.25,350000.0
2008-09-19 20:20:00,12.287,12.349,12.219,12.335,400000.0
2008-09-19 20:21:00,12.212,12.317,12.203,12.203,350000.0
2008-09-19 20:23:00,12.213,12.292,12.194,12.283,400000.0
2008-09-19 20:24:00,12.294,12.333,12.27,12.333,250000.0
2008-09-19 20:25:00,12.332,12.332,12.191,12.241,550000.0
2008-09-19 20:26:00,12.326,12.337,12.233,12.246,400000.0
2008-09-19 20:27:00,12.306,12.336,12.233,12.252,400000.0
2008-09-19 20:28:00,12.243,12.334,12.238,12.311,400000.0
2008-09-19 20:29:00,12.344,12.379,12.269,12.33,500000.0
2008-09-19 20:30:00,12.303,12.391,12.273,12.282,400000.0
2008-09-19 20:31:00,12.365,12.365,12.27,12.32,450000.0
2008-09-19 20:32:00,12.317,12.404,12.234,12.234,500000.0
2008-09-19 20:33:00,12.243,12.356,12.239,12.351,500000.0
2008-09-19 20:34:00,12.375,12.451,12.259,12.259,500000.0
2008-09-19 20:35:00,12.398,12.398,12.258,12.319,400000.0
2008-09-19 20:36:00,12.363,12.388,12.246,12.365,450000.0
2008-09-19 20:37:00,12.381,12.404,12.305,12.395,500000.0
2008-09-19 20:39:00,12.315,12.352,12.28,12.28,350000.0
2008-09-19 20:40:00,12.431,12.438,12.308,12.4,500000.0
2008-09-19 20:41:00,12.284,12.378,12.251,12.377,550000.0
2008-09-19 20:42:00,12.439,12.465,12.373,12.441,550000.0
2008-09-19 20:43:00,12.377,12.452,12.332,12.446,500000.0
2008-09-19 20:44:00,12.364,12.425,12.325,12.346,500000.0
2008-09-19 20:45:00,12.417,12.457,12.31,12.457,350000.0
2008-09-19 20:46:00,12.391,12.422,12.391,12.422,100000.0
2008-09-19 20:47:00,12.376,12.412,12.37,12.376,450000.0
2008-09-19 20:48:00,12.414,12.455,12.335,12.405,500000.0
2008-09-19 20:49:00,12.427,12.427,12.323,12.352,350000.0
2008-09-19 20:50:00,12.424,12.455,12.371,12.44,400000.0
2008-09-19 20:52:00,12.389,12.448,12.332,12.368,450000.0
2008-09-19 20:53:00,12.44,12.44,12.332,12.44,350000.0
2008-09-19 20:55:00,12.422,12.422,12.321,12.321,300000.0
2008-09-19 20:56:00,12.376,12.436,12.339,12.403,500000.0
2008-09-19 20:57:00,12.394,12.394,12.31,12.31,250000.0
2008-09-19 20:58:00,12.336,12.418,12.307,12.388,400000.0
2008-09-19 20:59:00,12.386,12.41,12.28,12.32,350000.0
2008-09-19 21:00:00,12.362,12.455,12.321,12.321,450000.0
2008-09-19 21:01:00,12.364,12.439,12.342,12.421,350000.0
2008-09-19 21:03:00,12.364,12.457,12.334,12.369,500000.0
2008-09-19 21:04:00,12.307,12.467,12.307,12.376,500000.0
2008-09-19 21:05:00,12.335,12.484,12.335,12.343,550000.0
2008-09-19 21:06:00,12.381,12.461,12.35,12.455,400000.0
2008-09-19 21:07:00,12.427,12.44,12.303,12.42,450000.0
2008-09-19 21:08:00,12.319,12.496,12.319,12.393,400000.0
2008-09-19 21:10:00,12.368,12.449,12.362,12.362,350000.0
2008-09-19 21:11:00,12.477,12.501,12.358,12.358,400000.0
2008-09-19 21:12:00,12.369,12.441,12.284,12.357,450000.0
2008-09-19 21:13:00,12.482,12.486,12.411,12.411,250000.0
2008-09-19 21:14:00,12.465,12.506,12.399,12.487,450000.0
2008-09-19 21:15:00,12.407,12.507,12.394,12.419,400000.0
2008-09-19 21:17:00,12.456,12.54,12.431,12.452,400000.0
2008-09-19 21:18:00,12.524,12.536,12.413,12.52,450000.0
2008-09-19 21:19:00,12.436,12.505,12.378,12.432,550000.0
2008-09-19 21:20:00,12.51,12.51,12.398,12.398,400000.0
2008-09-19 21:21:00,12.48,12.507,12.414,12.44,350000.0
2008-09-19 21:22:00,12.398,12.521,12.387,12.521,400000.0
2008-09-19 21:23:00,12.525,12.525,12.454,12.5,200000.0
2008-09-19 21:24:00,12.478,12.553,12.427,12.462,350000.0
2008-09-19 21:25:00,12.408,12.518,12.38,12.392,350000.0
2008-09-19 21:26:00,12.474,12.517,12.358,12.394,500000.0
2008-09-19 21:27:00,12.503,12.507,12.375,12.47,600000.0
2008-09-19 21:29:00,12.415,12.505,12.333,12.44,650000.0
2008-09-19 21:30:00,12.461,12.503,12.38,12.43,250000.0
2008-09-19 21:31:00,12.497,12.512,12.403,12.403,250000.0
2008-09-19 21:32:00,12.443,12.496,12.393,12.456,250000.0
2008-09-19 21:33:00,12.414,12.497,12.399,12.497,300000.0
2008-09-19 21:34:00,12.36,12.509,12.36,12.509,300000.0
2008-09-19 21:35:00,12.466,12.523,12.399,12.515,400000.0
2008-09-19 21:36:00,12.381,12.481,12.381,12.481,400000.0
2008-09-19 21:37:00,12.402,12.486,12.402,12.467,400000.0
2008-09-19 21:38:00,12.407,12.54,12.407,12.524,400000.0
2008-09-19 21:39:00,12.496,12.527,12.392,12.472,750000.0
2008-09-19 21:40:00,12.471,12.515,12.374,12.515,500000.0
2008-09-19 21:41:00,12.407,12.506,12.385,12.385,350000.0
2008-09-19 21:42:00,12.471,12.503,12.373,12.373,550000.0
2008-09-19 21:43:00,12.426,12.536,12.396,12.519,600000.0
2008-09-19 21:44:00,12.529,12.564,12.441,12.533,400000.0
2008-09-19 21:45:00,12.489,12.523,12.48,12.523,150000.0
2008-09-19 21:46:00,12.42,12.538,12.403,12.424,350000.0
2008-09-19 21:47:00,12.385,12.508,12.385,12.392,500000.0
2008-09-19 21:48:00,12.533,12.546,12.385,12.546,400000.0
2008-09-19 21:49:00,12.414,12.532,12.392,12.503,450000.0
2008-09-19 21:50:00,12.504,12.531,12.47,12.512,300000.0
2008-09-19 21:51:00,12.502,12.525,12.451,12.464,350000.0
2008-09-19 21:52:00,12.561,12.584,12.452,12.493,350000.0
2008-09-19 21:53:00,12.419,12.564,12.419,12.559,250000.0
2008-09-19 21:54:00,12.52,12.561,12.433,12.556,400000.0
2008-09-19 21:55:00,12.438,12.495,12.391,12.489,450000.0
2008-09-19 21:56:00,12.349,12.461,12.349,12.434,550000.0
2008-09-19 21:57:00,12.385,12.48,12.353,12.383,350000.0
2008-09-19 21:58:00,12.459,12.491,12.413,12.455,350000.0
2008-09-19 21:59:00,12.391,12.56,12.391,12.521,550000.0
2008-09-19 22:00:00,12.493,12.51,12.36,12.51,500000.0
2008-09-19 22:01:00,12.466,12.502,12.36,12.361,500000.0
2008-09-19 22:02:00,12.468,12.496,12.354,12.489,400000.0
2008-09-19 22:03:00,12.397,12.536,12.397,12.439,300000.0
2008-09-19 22:04:00,12.492,12.492,12.356,12.411,400000.0
2008-09-19 22:05:00,12.483,12.483,12.338,12.447,500000.0
2008-09-19 22:06:00,12.354,12.476,12.335,12.471,600000.0
2008-09-19 22:07:00,12.487,12.54,12.384,12.498,500000.0
2008-09-19 22:08:00,12.477,12.505,12.364,12.505,400000.0
2008-09-19 22:09:00,12.443,12.499,12.412,12.478,350000.0
2008-09-19 22:10:00,12.443,12.509,12.399,12.48,800000.0
2008-09-19 22:11:00,12.485,12.511,12.439,12.485,300000.0
2008-09-19 22:13:00,12.503,12.503,12.482,12.482,100000.0
2008-09-19 22:14:00,12.437,12.528,12.424,12.477,400000.0
2008-09-19 22:15:00,12.477,12.524,12.402,12.486,450000.0
2008-09-19 22:16:00,12.425,12.524,12.407,12.522,400000.0
2008-09-19 22:17:00,12.462,12.514,12.415,12.507,350000.0
2008-09-19 22:18:00,12.381,12.495,12.381,12.389,350000.0
2008-09-19 22:19:00,12.358,12.491,12.358,12.375,400000.0
2008-09-19 22:20:00,12.442,12.486,12.381,12.381,350000.0
2008-09-19 22:21:00,12.469,12.501,12.413,12.501,250000.0
2008-09-19 22:22:00,12.455,12.495,12.386,12.439,350000.0
2008-09-19 22:23:00,12.485,12.486,12.405,12.486,350000.0
2008-09-19 22:25:00,12.391,12.501,12.352,12.501,500000.0
2008-09-19 22:26:00,12.446,12.494,12.376,12.476,550000.0
2008-09-19 22:27:00,12.441,12.484,12.441,12.456,150000.0
2008-09-19 22:28:00,12.409,12.526,12.409,12.421,400000.0
2008-09-19 22:29:00,12.441,12.504,12.412,12.468,400000.0
2008-09-19 22:30:00,12.44,12.529,12.413,12.466,650000.0
2008-09-19 22:31:00,12.367,12.481,12.361,12.452,400000.0
2008-09-19 22:32:00,12.453,12.473,12.391,12.391,300000.0
2008-09-19 22:35:00,12.484,12.492,12.347,12.45,550000.0
2008-09-19 22:36:00,12.457,12.507,12.365,12.421,300000.0
2008-09-19 22:37:00,12.476,12.476,12.455,12.455,100000.0
2008-09-19 22:40:00,12.378,12.474,12.37,12.474,400000.0
2008-09-19 22:42:00,12.487,12.487,12.342,12.365,450000.0
2008-09-19 22:43:00,12.519,12.52,12.388,12.52,350000.0
2008-09-19 22:44:00,12.463,12.544,12.409,12.51,500000.0
2008-09-19 22:45:00,12.455,12.54,12.455,12.479,400000.0
2008-09-19 22:46:00,12.382,12.524,12.382,12.464,550000.0
2008-09-19 22:47:00,12.399,12.514,12.399,12.411,200000.0
2008-09-19 22:48:00,12.501,12.501,12.501,12.501,50000.0
2008-09-19 22:50:00,12.424,12.489,12.368,12.489,450000.0
2008-09-19 22:51:00,12.534,12.534,12.436,12.481,350000.0
2008-09-19 22:52:00,12.419,12.54,12.419,12.481,400000.0
2008-09-19 22:53:00,12.496,12.56,12.462,12.56,500000.0
2008-09-19 22:54:00,12.47,12.562,12.431,12.431,500000.0
2008-09-19 22:55:00,12.44,12.558,12.44,12.494,400000.0
2008-09-19 22:56:00,12.487,12.566,12.465,12.566,250000.0
2008-09-19 22:57:00,12.563,12.563,12.54,12.54,100000.0
2008-09-19 22:58:00,12.506,12.574,12.506,12.511,350000.0
2008-09-19 22:59:00,12.521,12.574,12.458,12.488,950000.0
2008-09-21 23:00:00,12.414,12.518,12.4,12.458,450000.0
2008-09-21 23:06:00,12.466,12.522,12.41,12.497,400000.0
2008-09-21 23:10:00,12.534,12.534,12.402,12.517,550000.0
2008-09-21 23:15:00,12.46,12.541,12.46,12.541,100000.0
2008-09-21 23:16:00,12.464,12.511,12.396,12.509,550000.0
2008-09-21 23:20:00,12.426,12.539,12.426,12.463,250000.0
2008-09-21 23:30:00,12.412,12.544,12.412,12.539,600000.0
2008-09-21 23:33:00,12.413,12.497,12.413,12.494,150000.0
2008-09-21 23:40:00,12.522,12.538,12.426,12.494,700000.0
2008-09-21 23:50:00,12.514,12.542,12.4,12.511,950000.0
2008-09-21 23:51:00,12.538,12.56,12.472,12.472,150000.0
2008-09-21 23:56:00,12.513,12.551,12.421,12.551,350000.0
2008-09-22 00:00:00,12.441,12.536,12.441,12.536,100000.0
2008-09-22 00:01:00,12.622,12.721,12.543,12.589,750000.0
2008-09-22 00:02:00,12.542,12.668,12.477,12.536,450000.0
2008-09-22 00:03:00,12.517,12.641,12.516,12.516,550000.0
2008-09-22 00:04:00,12.525,12.591,12.492,12.492,500000.0
2008-09-22 00:05:00,12.507,12.656,12.507,12.591,650000.0
2008-09-22 00:06:00,12.472,12.643,12.465,12.465,550000.0
2008-09-22 00:08:00,12.563,12.571,12.563,12.571,100000.0
2008-09-22 00:09:00,12.563,12.597,12.487,12.549,450000.0
2008-09-22 00:10:00,12.593,12.652,12.51,12.624,400000.0
2008-09-22 00:11:00,12.511,12.711,12.511,12.601,450000.0
2008-09-22 00:12:00,12.659,12.664,12.51,12.565,500000.0
2008-09-22 00:13:00,12.582,12.633,12.495,12.495,300000.0
2008-09-22 00:14:00,12.59,12.631,12.556,12.63,300000.0
2008-09-22 00:15:00,12.56,12.664,12.527,12.659,550000.0
2008-09-22 00:16:00,12.524,12.655,12.524,12.629,450000.0
2008-09-22 00:17:00,12.685,12.685,12.579,12.579,400000.0
2008-09-22 00:18:00,12.575,12.695,12.575,12.695,250000.0
2008-09-22 00:19:00,12.692,12.696,12.574,12.598,700000.0
2008-09-22 00:20:00,12.704,12.704,12.559,12.559,500000.0
2008-09-22 00:21:00,12.65,12.692,12.586,12.682,450000.0
2008-09-22 00:22:00,12.654,12.682,12.543,12.656,500000.0
2008-09-22 00:23:00,12.636,12.663,12.547,12.568,350000.0
2008-09-22 00:24:00,12.557,12.661,12.557,12.661,500000.0
2008-09-22 00:25:00,12.596,12.67,12.582,12.592,350000.0
2008-09-22 00:26:00,12.597,12.635,12.555,12.635,250000.0
2008-09-22 00:27:00,12.615,12.682,12.6,12.673,350000.0
2008-09-22 00:28:00,12.7,12.7,12.585,12.663,350000.0
2008-09-22 00:29:00,12.615,12.658,12.563,12.622,300000.0
2008-09-22 00:30:00,12.644,12.717,12.56,12.582,350000.0
2008-09-22 00:31:00,12.648,12.689,12.618,12.618,400000.0
2008-09-22 00:32:00,12.662,12.714,12.585,12.714,250000.0
2008-09-22 00:33:00,12.563,12.696,12.563,12.636,550000.0
2008-09-22 00:34:00,12.719,12.719,12.623,12.677,550000.0
2008-09-22 00:35:00,12.698,12.724,12.622,12.7,400000.0
2008-09-22 00:36:00,12.661,12.726,12.559,12.587,550000.0
2008-09-22 00:37:00,12.669,12.734,12.603,12.603,300000.0
2008-09-22 00:38:00,12.7,12.732,12.597,12.686,350000.0
2008-09-22 00:39:00,12.673,12.779,12.673,12.694,350000.0
2008-09-22 00:40:00,12.637,12.787,12.587,12.587,1250000.0
2008-09-22 00:41:00,12.621,12.703,12.553,12.553,400000.0
2008-09-22 00:42:00,12.598,12.708,12.581,12.581,550000.0
2008-09-22 00:43:00,12.656,12.709,12.557,12.605,350000.0
2008-09-22 00:44:00,12.71,12.713,12.591,12.591,350000.0
2008-09-22 00:45:00,12.58,12.675,12.476,12.476,250000.0
2008-09-22 00:46:00,12.611,12.678,12.577,12.678,400000.0
2008-09-22 00:47:00,12.585,12.657,12.585,12.624,350000.0
2008-09-22 00:48:00,12.593,12.677,12.559,12.58,650000.0
2008-09-22 00:49:00,12.633,12.682,12.565,12.653,550000.0
2008-09-22 00:50:00,12.517,12.664,12.504,12.664,400000.0
2008-09-22 00:51:00,12.609,12.662,12.553,12.553,300000.0
2008-09-22 00:52:00,12.633,12.68,12.508,12.68,250000.0
2008-09-22 00:53:00,12.594,12.661,12.574,12.622,300000.0
2008-09-22 00:54:00,12.564,12.642,12.529,12.642,450000.0
2008-09-22 00:55:00,12.576,12.615,12.52,12.587,350000.0
2008-09-22 00:56:00,12.629,12.63,12.505,12.505,400000.0
2008-09-22 00:57:00,12.69,12.69,12.606,12.625,500000.0
2008-09-22 00:58:00,12.561,12.647,12.56,12.56,400000.0
2008-09-22 00:59:00,12.674,12.674,12.544,12.56,350000.0
2008-09-22 01:00:00,12.632,12.632,12.478,12.61,1000000.0
2008-09-22 01:01:00,12.579,12.674,12.534,12.563,800000.0
2008-09-22 01:02:00,12.657,12.665,12.606,12.606,350000.0
2008-09-22 01:03:00,12.484,12.621,12.484,12.585,400000.0
2008-09-22 01:04:00,12.606,12.695,12.535,12.656,550000.0
2008-09-22 01:05:00,12.567,12.656,12.512,12.656,400000.0
2008-09-22 01:06:00,12.572,12.648,12.551,12.634,350000.0
2008-09-22 01:07:00,12.665,12.675,12.554,12.67,400000.0
2008-09-22 01:08:00,12.612,12.684,12.562,12.632,400000.0
2008-09-22 01:09:00,12.616,12.723,12.568,12.568,400000.0
2008-09-22 01:10:00,12.64,12.692,12.554,12.659,700000.0
2008-09-22 01:11:00,12.657,12.68,12.577,12.644,450000.0
2008-09-22 01:12:00,12.677,12.69,12.557,12.652,550000.0
2008-09-22 01:13:00,12.629,12.696,12.562,12.562,450000.0
2008-09-22 01:14:00,12.669,12.698,12.578,12.578,400000.0
2008-09-22 01:15:00,12.669,12.669,12.548,12.667,350000.0
2008-09-22 01:16:00,12.687,12.687,12.622,12.657,350000.0
2008-09-22 01:17:00,12.714,12.726,12.602,12.637,500000.0
2008-09-22 01:18:00,12.653,12.667,12.614,12.614,300000.0
2008-09-22 01:19:00,12.585,12.704,12.585,12.63,400000.0
2008-09-22 01:20:00,12.636,12.702,12.555,12.694,750000.0
2008-09-22 01:21:00,12.637,12.692,12.624,12.692,350000.0
2008-09-22 01:22:00,12.677,12.692,12.576,12.677,400000.0
2008-09-22 01:23:00,12.654,12.718,12.609,12.634,500000.0
2008-09-22 01:24:00,12.667,12.712,12.58,12.712,500000.0
2008-09-22 01:25:00,12.68,12.692,12.613,12.634,400000.0
2008-09-22 01:26:00,12.598,12.653,12.53,12.53,400000.0
2008-09-22 01:27:00,12.635,12.635,12.522,12.56,300000.0
2008-09-22 01:28:00,12.661,12.683,12.497,12.634,500000.0
2008-09-22 01:29:00,12.681,12.682,12.582,12.637,250000.0
2008-09-22 01:30:00,12.664,12.664,12.511,12.562,500000.0
2008-09-22 01:31:00,12.647,12.662,12.531,12.59,400000.0
2008-09-22 01:32:00,12.611,12.643,12.523,12.523,350000.0
2008-09-22 01:33:00,12.571,12.626,12.506,12.617,400000.0
2008-09-22 01:34:00,12.629,12.686,12.588,12.634,450000.0
2008-09-22 01:35:00,12.579,12.659,12.525,12.659,350000.0
2008-09-22 01:37:00,12.608,12.653,12.607,12.633,350000.0
2008-09-22 01:38:00,12.665,12.67,12.544,12.544,350000.0
2008-09-22 01:39:00,12.618,12.659,12.543,12.621,600000.0
2008-09-22 01:40:00,12.63,12.635,12.499,12.546,550000.0
2008-09-22 01:41:00,12.546,12.648,12.538,12.648,350000.0
2008-09-22 01:42:00,12.556,12.692,12.556,12.669,450000.0
2008-09-22 01:43:00,12.578,12.699,12.568,12.651,350000.0
2008-09-22 01:44:00,12.666,12.666,12.557,12.653,350000.0
2008-09-22 01:45:00,12.644,12.676,12.555,12.664,400000.0
2008-09-22 01:46:00,12.636,12.706,12.583,12.631,550000.0
2008-09-22 01:47:00,12.543,12.634,12.489,12.634,350000.0
2008-09-22 01:48:00,12.636,12.663,12.504,12.504,350000.0
2008-09-22 01:49:00,12.566,12.616,12.518,12.596,450000.0
2008-09-22 01:50:00,12.654,12.669,12.498,12.635,550000.0
2008-09-22 01:51:00,12.601,12.647,12.552,12.597,350000.0
2008-09-22 01:52:00,12.612,12.675,12.564,12.579,400000.0
2008-09-22 01:53:00,12.671,12.705,12.556,12.705,350000.0
2008-09-22 01:54:00,12.532,12.617,12.532,12.592,250000.0
2008-09-22 01:55:00,12.564,12.647,12.564,12.636,350000.0
2008-09-22 01:56:00,12.6,12.692,12.6,12.692,100000.0
2008-09-22 01:57:00,12.546,12.698,12.546,12.698,400000.0
2008-09-22 01:58:00,12.623,12.623,12.517,12.517,350000.0
2008-09-22 01:59:00,12.594,12.621,12.476,12.609,400000.0
2008-09-22 02:01:00,12.632,12.656,12.625,12.625,150000.0
2008-09-22 02:02:00,12.638,12.668,12.56,12.638,400000.0
2008-09-22 02:03:00,12.548,12.657,12.548,12.655,400000.0
2008-09-22 02:04:00,12.634,12.69,12.567,12.68,500000.0
2008-09-22 02:05:00,12.532,12.67,12.532,12.554,350000.0
2008-09-22 02:06:00,12.489,12.669,12.489,12.634,450000.0
2008-09-22 02:07:00,12.555,12.706,12.547,12.584,450000.0
2008-09-22 02:08:00,12.614,12.649,12.577,12.638,250000.0
2008-09-22 02:09:00,12.628,12.65,12.548,12.632,600000.0
2008-09-22 02:10:00,12.504,12.647,12.504,12.56,500000.0
2008-09-22 02:11:00,12.562,12.665,12.513,12.571,550000.0
2008-09-22 02:12:00,12.497,12.621,12.497,12.621,400000.0
2008-09-22 02:13:00,12.619,12.664,12.579,12.598,550000.0
2008-09-22 02:14:00,12.59,12.665,12.542,12.591,500000.0
2008-09-22 02:15:00,12.588,12.622,12.513,12.513,500000.0
2008-09-22 02:16:00,12.539,12.651,12.496,12.525,600000.0
2008-09-22 02:17:00,12.549,12.609,12.469,12.539,500000.0
2008-09-22 02:18:00,12.631,12.669,12.514,12.543,650000.0
2008-09-22 02:19:00,12.587,12.601,12.483,12.566,500000.0
2008-09-22 02:20:00,12.542,12.577,12.48,12.577,500000.0
2008-09-22 02:21:00,12.568,12.588,12.446,12.556,400000.0
2008-09-22 02:22:00,12.539,12.588,12.482,12.588,400000.0
2008-09-22 02:23:00,12.556,12.581,12.483,12.51,450000.0
2008-09-22 02:24:00,12.428,12.574,12.428,12.561,550000.0
2008-09-22 02:25:00,12.612,12.612,12.449,12.485,450000.0
2008-09-22 02:26:00,12.563,12.604,12.438,12.518,350000.0
2008-09-22 02:27:00,12.472,12.566,12.401,12.401,400000.0
2008-09-22 02:28:00,12.46,12.548,12.45,12.52,350000.0
2008-09-22 02:29:00,12.579,12.581,12.48,12.558,400000.0
2008-09-22 02:30:00,12.488,12.579,12.448,12.467,400000.0
2008-09-22 02:31:00,12.524,12.622,12.524,12.574,400000.0
2008-09-22 02:32:00,12.554,12.575,12.447,12.447,450000.0
2008-09-22 02:33:00,12.55,12.594,12.475,12.554,350000.0
2008-09-22 02:34:00,12.52,12.597,12.52,12.56,300000.0
2008-09-22 02:35:00,12.562,12.583,12.478,12.478,350000.0
2008-09-22 02:36:00,12.448,12.592,12.445,12.48,550000.0
2008-09-22 02:37:00,12.584,12.631,12.529,12.631,300000.0
2008-09-22 02:38:00,12.508,12.613,12.462,12.554,350000.0
2008-09-22 02:39:00,12.526,12.606,12.497,12.546,450000.0
2008-09-22 02:40:00,12.521,12.597,12.521,12.59,400000.0
2008-09-22 02:43:00,12.464,12.625,12.464,12.476,450000.0
2008-09-22 02:44:00,12.549,12.587,12.459,12.586,500000.0
2008-09-22 02:47:00,12.559,12.577,12.463,12.566,400000.0
2008-09-22 02:48:00,12.541,12.581,12.465,12.557,350000.0
2008-09-22 02:49:00,12.567,12.65,12.495,12.541,500000.0
2008-09-22 02:50:00,12.518,12.597,12.416,12.416,550000.0
2008-09-22 02:51:00,12.55,12.55,12.45,12.521,400000.0
2008-09-22 02:52:00,12.453,12.598,12.453,12.598,350000.0
2008-09-22 02:53:00,12.498,12.608,12.498,12.577,500000.0
2008-09-22 02:55:00,12.471,12.59,12.435,12.482,500000.0
2008-09-22 02:56:00,12.42,12.545,12.42,12.518,300000.0
2008-09-22 02:57:00,12.553,12.568,12.486,12.488,400000.0
2008-09-22 02:58:00,12.509,12.644,12.485,12.548,350000.0
2008-09-22 02:59:00,12.517,12.554,12.445,12.488,550000.0
2008-09-22 03:00:00,12.498,12.58,12.422,12.495,550000.0
2008-09-22 03:01:00,12.511,12.61,12.463,12.586,500000.0
2008-09-22 03:02:00,12.423,12.572,12.422,12.531,350000.0
2008-09-22 03:03:00,12.455,12.536,12.443,12.455,350000.0
2008-09-22 03:04:00,12.539,12.539,12.422,12.457,250000.0
2008-09-22 03:05:00,12.397,12.531,12.397,12.427,350000.0
2008-09-22 03:06:00,12.49,12.501,12.361,12.378,400000.0
2008-09-22 03:07:00,12.554,12.554,12.554,12.554,50000.0
2008-09-22 03:08:00,12.438,12.543,12.383,12.499,550000.0
2008-09-22 03:09:00,12.531,12.531,12.372,12.418,900000.0
2008-09-22 03:10:00,12.471,12.49,12.377,12.49,350000.0
2008-09-22 03:11:00,12.448,12.489,12.382,12.383,250000.0
2008-09-22 03:12:00,12.491,12.505,12.392,12.467,400000.0
2008-09-22 03:13:00,12.484,12.519,12.341,12.461,600000.0
2008-09-22 03:14:00,12.369,12.522,12.369,12.436,450000.0
2008-09-22 03:15:00,12.408,12.488,12.408,12.488,300000.0
2008-09-22 03:16:00,12.37,12.47,12.365,12.47,400000.0
2008-09-22 03:17:00,12.474,12.493,12.374,12.379,400000.0
2008-09-22 03:18:00,12.377,12.533,12.377,12.398,400000.0
2008-09-22 03:19:00,12.42,12.5,12.329,12.378,950000.0
2008-09-22 03:20:00,12.378,12.512,12.378,12.472,300000.0
2008-09-22 03:21:00,12.48,12.514,12.392,12.51,400000.0
2008-09-22 03:22:00,12.548,12.548,12.458,12.502,400000.0
2008-09-22 03:23:00,12.421,12.507,12.415,12.427,300000.0
2008-09-22 03:24:00,12.419,12.545,12.409,12.451,550000.0
2008-09-22 03:25:00,12.343,12.482,12.343,12.482,250000.0
2008-09-22 03:26:00,12.361,12.437,12.308,12.437,350000.0
2008-09-22 03:27:00,12.351,12.472,12.351,12.444,300000.0
2008-09-22 03:28:00,12.383,12.454,12.376,12.381,450000.0
2008-09-22 03:29:00,12.407,12.491,12.335,12.375,950000.0
2008-09-22 03:30:00,12.431,12.486,12.346,12.384,550000.0
2008-09-22 03:31:00,12.372,12.491,12.353,12.429,500000.0
2008-09-22 03:32:00,12.45,12.512,12.368,12.451,450000.0
2008-09-22 03:33:00,12.444,12.508,12.369,12.467,350000.0
2008-09-22 03:34:00,12.481,12.499,12.43,12.45,350000.0
2008-09-22 03:35:00,12.459,12.516,12.399,12.43,500000.0
2008-09-22 03:36:00,12.461,12.481,12.341,12.473,600000.0
2008-09-22 03:37:00,12.454,12.512,12.346,12.498,400000.0
2008-09-22 03:38:00,12.368,12.514,12.368,12.485,300000.0
2008-09-22 03:39:00,12.364,12.474,12.315,12.424,850000.0
2008-09-22 03:40:00,12.388,12.502,12.333,12.471,900000.0
2008-09-22 03:41:00,12.388,12.499,12.374,12.47,400000.0
2008-09-22 03:42:00,12.459,12.509,12.395,12.48,400000.0
2008-09-22 03:43:00,12.412,12.521,12.389,12.517,350000.0
2008-09-22 03:44:00,12.512,12.517,12.386,12.419,550000.0
2008-09-22 03:45:00,12.526,12.526,12.461,12.461,300000.0
2008-09-22 03:46:00,12.468,12.514,12.374,12.494,350000.0
2008-09-22 03:47:00,12.493,12.528,12.368,12.524,550000.0
2008-09-22 03:48:00,12.544,12.544,12.477,12.504,400000.0
2008-09-22 03:49:00,12.521,12.545,12.405,12.545,350000.0
2008-09-22 03:50:00,12.43,12.542,12.43,12.542,400000.0
2008-09-22 03:51:00,12.426,12.537,12.426,12.526,400000.0
2008-09-22 03:52:00,12.494,12.536,12.424,12.495,450000.0
2008-09-22 03:53:00,12.508,12.526,12.44,12.48,400000.0
2008-09-22 03:54:00,12.511,12.566,12.414,12.566,350000.0
2008-09-22 03:55:00,12.472,12.514,12.399,12.509,350000.0
2008-09-22 03:56:00,12.523,12.536,12.408,12.518,350000.0
2008-09-22 03:57:00,12.49,12.546,12.407,12.436,650000.0
2008-09-22 03:58:00,12.393,12.516,12.393,12.515,350000.0
2008-09-22 03:59:00,12.423,12.535,12.399,12.488,450000.0
2008-09-22 04:00:00,12.507,12.507,12.424,12.499,350000.0
2008-09-22 04:01:00,12.526,12.531,12.456,12.499,400000.0
2008-09-22 04:02:00,12.442,12.515,12.4,12.492,400000.0
2008-09-22 04:03:00,12.467,12.524,12.409,12.458,250000.0
2008-09-22 04:04:00,12.511,12.511,12.482,12.482,100000.0
2008-09-22 04:05:00,12.402,12.499,12.387,12.387,450000.0
2008-09-22 04:06:00,12.385,12.502,12.385,12.487,250000.0
2008-09-22 04:07:00,12.49,12.507,12.416,12.507,300000.0
2008-09-22 04:08:00,12.461,12.586,12.431,12.586,350000.0
2008-09-22 04:09:00,12.541,12.551,12.456,12.456,350000.0
2008-09-22 04:10:00,12.573,12.574,12.491,12.569,450000.0
2008-09-22 04:11:00,12.48,12.563,12.479,12.491,200000.0
2008-09-22 04:12:00,12.535,12.535,12.443,12.443,100000.0
2008-09-22 04:13:00,12.57,12.581,12.459,12.459,250000.0
2008-09-22 04:14:00,12.597,12.597,12.539,12.545,150000.0
2008-09-22 04:15:00,12.609,12.609,12.479,12.479,250000.0
2008-09-22 04:16:00,12.548,12.565,12.425,12.433,350000.0
2008-09-22 04:17:00,12.504,12.607,12.458,12.524,550000.0
2008-09-22 04:18:00,12.587,12.587,12.495,12.5,250000.0
2008-09-22 04:19:00,12.462,12.604,12.462,12.597,750000.0
2008-09-22 04:20:00,12.552,12.59,12.465,12.532,750000.0
2008-09-22 04:21:00,12.592,12.621,12.47,12.507,350000.0
2008-09-22 04:22:00,12.487,12.586,12.45,12.45,400000.0
2008-09-22 04:23:00,12.547,12.592,12.546,12.575,550000.0
2008-09-22 04:24:00,12.484,12.602,12.484,12.547,450000.0
2008-09-22 04:25:00,12.556,12.613,12.481,12.6,250000.0
2008-09-22 04:26:00,12.537,12.603,12.506,12.519,350000.0
2008-09-22 04:27:00,12.474,12.608,12.474,12.604,450000.0
2008-09-22 04:28:00,12.529,12.64,12.44,12.44,550000.0
2008-09-22 04:29:00,12.512,12.632,12.486,12.617,400000.0
2008-09-22 04:30:00,12.425,12.61,12.425,12.511,550000.0
2008-09-22 04:31:00,12.502,12.559,12.464,12.464,300000.0
2008-09-22 04:32:00,12.507,12.579,12.427,12.555,400000.0
2008-09-22 04:33:00,12.539,12.619,12.539,12.619,150000.0
2008-09-22 04:34:00,12.502,12.567,12.46,12.46,350000.0
2008-09-22 04:35:00,12.541,12.605,12.464,12.605,350000.0
2008-09-22 04:36:00,12.443,12.563,12.443,12.542,200000.0
2008-09-22 04:37:00,12.536,12.594,12.415,12.594,350000.0
2008-09-22 04:38:00,12.417,12.535,12.396,12.396,400000.0
2008-09-22 04:39:00,12.509,12.547,12.438,12.547,700000.0
2008-09-22 04:40:00,12.591,12.591,12.562,12.566,150000.0
2008-09-22 04:41:00,12.509,12.609,12.444,12.459,350000.0
2008-09-22 04:42:00,12.464,12.511,12.431,12.431,250000.0
2008-09-22 04:43:00,12.487,12.566,12.435,12.461,250000.0
2008-09-22 04:44:00,12.536,12.536,12.509,12.516,200000.0
2008-09-22 04:45:00,12.494,12.551,12.407,12.429,550000.0
2008-09-22 04:46:00,12.482,12.527,12.413,12.525,350000.0
2008-09-22 04:47:00,12.526,12.559,12.447,12.542,400000.0
2008-09-22 04:48:00,12.524,12.543,12.503,12.522,400000.0
2008-09-22 04:49:00,12.512,12.555,12.512,12.535,400000.0
2008-09-22 04:50:00,12.52,12.561,12.51,12.511,350000.0
2008-09-22 04:52:00,12.438,12.581,12.438,12.55,400000.0
2008-09-22 04:53:00,12.522,12.544,12.519,12.544,150000.0
2008-09-22 04:54:00,12.563,12.568,12.43,12.548,400000.0
2008-09-22 04:55:00,12.51,12.533,12.51,12.533,100000.0
2008-09-22 04:56:00,12.543,12.543,12.507,12.507,100000.0
2008-09-22 04:57:00,12.55,12.607,12.505,12.535,350000.0
2008-09-22 04:58:00,12.52,12.549,12.444,12.545,450000.0
2008-09-22 05:00:00,12.551,12.613,12.482,12.576,1100000.0
2008-09-22 05:01:00,12.49,12.566,12.478,12.538,250000.0
2008-09-22 05:02:00,12.509,12.544,12.389,12.544,350000.0
2008-09-22 05:03:00,12.563,12.575,12.514,12.514,350000.0
2008-09-22 05:04:00,12.525,12.564,12.494,12.494,400000.0
2008-09-22 05:05:00,12.462,12.562,12.462,12.548,400000.0
2008-09-22 05:06:00,12.542,12.542,12.429,12.429,100000.0
2008-09-22 05:07:00,12.611,12.611,12.479,12.578,200000.0
2008-09-22 05:08:00,12.559,12.57,12.459,12.535,400000.0
2008-09-22 05:09:00,12.495,12.575,12.495,12.528,400000.0
2008-09-22 05:10:00,12.466,12.592,12.466,12.574,450000.0
2008-09-22 05:11:00,12.561,12.561,12.531,12.531,350000.0
2008-09-22 05:12:00,12.531,12.533,12.511,12.533,200000.0
2008-09-22 05:13:00,12.58,12.58,12.448,12.494,250000.0
2008-09-22 05:14:00,12.52,12.586,12.517,12.586,150000.0
2008-09-22 05:15:00,12.57,12.611,12.537,12.611,450000.0
2008-09-22 05:16:00,12.619,12.644,12.52,12.588,500000.0
2008-09-22 05:17:00,12.622,12.622,12.534,12.613,550000.0
2008-09-22 05:18:00,12.467,12.587,12.467,12.569,300000.0
2008-09-22 05:19:00,12.623,12.623,12.492,12.504,550000.0
2008-09-22 05:20:00,12.604,12.604,12.452,12.472,500000.0
2008-09-22 05:21:00,12.563,12.581,12.442,12.489,350000.0
2008-09-22 05:22:00,12.516,12.585,12.479,12.562,350000.0
2008-09-22 05:23:00,12.545,12.592,12.477,12.477,350000.0
2008-09-22 05:24:00,12.538,12.616,12.485,12.544,400000.0
2008-09-22 05:25:00,12.498,12.587,12.452,12.579,350000.0
2008-09-22 05:26:00,12.614,12.614,12.525,12.525,250000.0
2008-09-22 05:27:00,12.58,12.621,12.49,12.621,550000.0
2008-09-22 05:28:00,12.512,12.623,12.485,12.623,400000.0
2008-09-22 05:29:00,12.534,12.609,12.477,12.528,550000.0
2008-09-22 05:30:00,12.522,12.6,12.501,12.501,500000.0
2008-09-22 05:31:00,12.579,12.579,12.524,12.524,100000.0
2008-09-22 05:32:00,12.501,12.588,12.501,12.561,350000.0
2008-09-22 05:33:00,12.593,12.595,12.593,12.595,100000.0
2008-09-22 05:34:00,12.534,12.634,12.534,12.634,100000.0
2008-09-22 05:35:00,12.488,12.624,12.488,12.504,550000.0
2008-09-22 05:36:00,12.534,12.548,12.452,12.452,450000.0
2008-09-22 05:37:00,12.498,12.581,12.498,12.536,150000.0
2008-09-22 05:38:00,12.591,12.591,12.462,12.462,300000.0
2008-09-22 05:39:00,12.612,12.612,12.533,12.604,300000.0
2008-09-22 05:40:00,12.485,12.639,12.485,12.542,300000.0
2008-09-22 05:41:00,12.588,12.588,12.478,12.586,350000.0
2008-09-22 05:42:00,12.564,12.619,12.473,12.562,350000.0
2008-09-22 05:43:00,12.574,12.574,12.455,12.455,200000.0
2008-09-22 05:44:00,12.566,12.605,12.566,12.576,250000.0
2008-09-22 05:45:00,12.568,12.596,12.496,12.543,350000.0
2008-09-22 05:46:00,12.591,12.616,12.47,12.548,300000.0
2008-09-22 05:48:00,12.55,12.586,12.488,12.569,350000.0
2008-09-22 05:49:00,12.533,12.545,12.426,12.486,400000.0
2008-09-22 05:50:00,12.555,12.602,12.465,12.537,550000.0
2008-09-22 05:52:00,12.564,12.589,12.465,12.58,400000.0
2008-09-22 05:53:00,12.561,12.598,12.502,12.561,500000.0
2008-09-22 05:54:00,12.55,12.605,12.529,12.578,400000.0
2008-09-22 05:55:00,12.535,12.624,12.512,12.547,450000.0
2008-09-22 05:56:00,12.595,12.595,12.49,12.49,100000.0
2008-09-22 05:57:00,12.507,12.539,12.442,12.486,550000.0
2008-09-22 05:58:00,12.553,12.564,12.449,12.449,250000.0
2008-09-22 06:00:00,12.524,12.591,12.469,12.571,500000.0
2008-09-22 06:02:00,12.451,12.523,12.387,12.523,400000.0
2008-09-22 06:03:00,12.452,12.588,12.408,12.57,500000.0
2008-09-22 06:04:00,12.501,12.501,12.376,12.389,350000.0
2008-09-22 06:05:00,12.541,12.582,12.466,12.551,500000.0
2008-09-22 06:06:00,12.497,12.646,12.427,12.462,550000.0
2008-09-22 06:08:00,12.531,12.531,12.415,12.462,450000.0
2008-09-22 06:09:00,12.442,12.534,12.413,12.534,350000.0
2008-09-22 06:10:00,12.482,12.552,12.455,12.552,550000.0
2008-09-22 06:11:00,12.507,12.583,12.498,12.564,350000.0
2008-09-22 06:12:00,12.582,12.6,12.548,12.587,400000.0
2008-09-22 06:13:00,12.502,12.572,12.467,12.467,550000.0
2008-09-22 06:14:00,12.611,12.638,12.491,12.553,450000.0
2008-09-22 06:15:00,12.592,12.592,12.416,12.504,400000.0
2008-09-22 06:16:00,12.573,12.589,12.443,12.589,400000.0
2008-09-22 06:17:00,12.602,12.602,12.438,12.532,450000.0
2008-09-22 06:18:00,12.463,12.599,12.428,12.428,550000.0
2008-09-22 06:19:00,12.527,12.613,12.477,12.54,400000.0
2008-09-22 06:20:00,12.57,12.593,12.48,12.564,500000.0
2008-09-22 06:21:00,12.579,12.621,12.425,12.425,550000.0
2008-09-22 06:22:00,12.539,12.542,12.431,12.432,350000.0
2008-09-22 06:23:00,12.598,12.605,12.462,12.489,350000.0
2008-09-22 06:24:00,12.425,12.558,12.425,12.558,350000.0
2008-09-22 06:25:00,12.529,12.562,12.461,12.521,500000.0
2008-09-22 06:26:00,12.489,12.558,12.478,12.478,350000.0
2008-09-22 06:27:00,12.539,12.557,12.449,12.466,450000.0
2008-09-22 06:28:00,12.487,12.548,12.408,12.479,550000.0
2008-09-22 06:29:00,12.492,12.586,12.446,12.478,550000.0
2008-09-22 06:30:00,12.458,12.522,12.423,12.522,500000.0
2008-09-22 06:31:00,12.432,12.543,12.422,12.49,400000.0
2008-09-22 06:32:00,12.513,12.567,12.392,12.567,550000.0
2008-09-22 06:33:00,12.423,12.589,12.423,12.463,400000.0
2008-09-22 06:34:00,12.463,12.516,12.463,12.495,400000.0
2008-09-22 06:35:00,12.44,12.519,12.395,12.406,350000.0
2008-09-22 06:36:00,12.523,12.543,12.422,12.537,350000.0
2008-09-22 06:37:00,12.423,12.594,12.418,12.418,550000.0
2008-09-22 06:38:00,12.412,12.594,12.412,12.535,550000.0
2008-09-22 06:40:00,12.541,12.612,12.444,12.55,450000.0
2008-09-22 06:41:00,12.444,12.542,12.419,12.485,500000.0
2008-09-22 06:42:00,12.361,12.512,12.361,12.49,450000.0
2008-09-22 06:43:00,12.49,12.542,12.45,12.46,550000.0
2008-09-22 06:44:00,12.428,12.531,12.428,12.486,350000.0
2008-09-22 06:45:00,12.423,12.556,12.406,12.538,300000.0
2008-09-22 06:46:00,12.528,12.528,12.397,12.527,350000.0
2008-09-22 06:47:00,12.425,12.601,12.425,12.445,550000.0
2008-09-22 06:48:00,12.476,12.476,12.339,12.348,500000.0
2008-09-22 06:49:00,12.473,12.561,12.412,12.517,800000.0
2008-09-22 06:50:00,12.408,12.511,12.383,12.448,350000.0
2008-09-22 06:51:00,12.491,12.521,12.401,12.502,500000.0
2008-09-22 06:52:00,12.468,12.549,12.438,12.524,300000.0
2008-09-22 06:53:00,12.424,12.534,12.41,12.422,550000.0
2008-09-22 06:54:00,12.466,12.495,12.342,12.495,450000.0
2008-09-22 06:55:00,12.496,12.56,12.419,12.477,550000.0
2008-09-22 06:56:00,12.48,12.532,12.364,12.532,300000.0
2008-09-22 06:57:00,12.389,12.496,12.369,12.433,550000.0
2008-09-22 06:58:00,12.446,12.446,12.322,12.345,450000.0
2008-09-22 06:59:00,12.453,12.512,12.416,12.416,650000.0
2008-09-22 07:00:00,12.464,12.473,12.357,12.406,450000.0
2008-09-22 07:01:00,12.439,12.49,12.37,12.421,450000.0
2008-09-22 07:02:00,12.387,12.522,12.379,12.427,550000.0
2008-09-22 07:03:00,12.37,12.526,12.37,12.469,400000.0
2008-09-22 07:05:00,12.318,12.486,12.27,12.486,500000.0
2008-09-22 07:06:00,12.466,12.471,12.343,12.365,550000.0
2008-09-22 07:07:00,12.422,12.479,12.35,12.457,500000.0
2008-09-22 07:08:00,12.41,12.517,12.387,12.407,500000.0
2008-09-22 07:09:00,12.351,12.457,12.351,12.353,400000.0
2008-09-22 07:10:00,12.479,12.479,12.306,12.416,350000.0
2008-09-22 07:11:00,12.49,12.49,12.408,12.408,350000.0
2008-09-22 07:12:00,12.428,12.533,12.369,12.375,400000.0
2008-09-22 07:13:00,12.384,12.509,12.384,12.393,400000.0
2008-09-22 07:14:00,12.411,12.514,12.411,12.448,400000.0
2008-09-22 07:15:00,12.502,12.502,12.351,12.444,350000.0
2008-09-22 07:16:00,12.482,12.495,12.348,12.495,350000.0
2008-09-22 07:18:00,12.55,12.571,12.443,12.512,550000.0
2008-09-22 07:19:00,12.487,12.509,12.388,12.454,550000.0
2008-09-22 07:20:00,12.462,12.497,12.41,12.494,350000.0
2008-09-22 07:21:00,12.362,12.508,12.362,12.508,350000.0
2008-09-22 07:22:00,12.38,12.45,12.336,12.45,350000.0
2008-09-22 07:23:00,12.393,12.469,12.353,12.468,350000.0
2008-09-22 07:24:00,12.436,12.533,12.436,12.531,450000.0
2008-09-22 07:26:00,12.468,12.469,12.404,12.411,400000.0
2008-09-22 07:27:00,12.373,12.51,12.373,12.432,500000.0
2008-09-22 07:29:00,12.453,12.453,12.335,12.443,500000.0
2008-09-22 07:30:00,12.455,12.495,12.353,12.353,500000.0
2008-09-22 07:31:00,12.388,12.465,12.327,12.465,550000.0
2008-09-22 07:32:00,12.469,12.501,12.418,12.466,400000.0
2008-09-22 07:34:00,12.411,12.455,12.359,12.428,450000.0
2008-09-22 07:35:00,12.376,12.434,12.369,12.369,350000.0
2008-09-22 07:36:00,12.424,12.514,12.381,12.381,500000.0
2008-09-22 07:38:00,12.373,12.441,12.306,12.436,450000.0
2008-09-22 07:39:00,12.427,12.466,12.327,12.449,400000.0
2008-09-22 07:40:00,12.444,12.476,12.329,12.476,350000.0
2008-09-22 07:41:00,12.445,12.503,12.369,12.459,500000.0
2008-09-22 07:42:00,12.506,12.536,12.404,12.428,350000.0
2008-09-22 07:44:00,12.377,12.49,12.377,12.385,550000.0
2008-09-22 07:45:00,12.509,12.547,12.456,12.456,350000.0
2008-09-22 07:46:00,12.517,12.517,12.414,12.466,350000.0
2008-09-22 07:47:00,12.502,12.544,12.441,12.54,350000.0
2008-09-22 07:48:00,12.431,12.549,12.342,12.478,550000.0
2008-09-22 07:49:00,12.535,12.575,12.449,12.533,550000.0
2008-09-22 07:50:00,12.474,12.565,12.449,12.524,450000.0
2008-09-22 07:51:00,12.552,12.57,12.451,12.551,450000.0
2008-09-22 07:52:00,12.511,12.579,12.45,12.502,500000.0
2008-09-22 07:53:00,12.523,12.548,12.43,12.5,500000.0
2008-09-22 07:55:00,12.492,12.551,12.427,12.53,350000.0
2008-09-22 07:56:00,12.506,12.539,12.419,12.539,550000.0
2008-09-22 07:57:00,12.49,12.513,12.445,12.479,350000.0
2008-09-22 07:58:00,12.437,12.563,12.432,12.469,500000.0
2008-09-22 07:59:00,12.469,12.528,12.435,12.435,450000.0
2008-09-22 08:00:00,12.411,12.56,12.411,12.512,350000.0
2008-09-22 08:01:00,12.463,12.567,12.463,12.567,350000.0
2008-09-22 08:02:00,12.501,12.548,12.411,12.429,350000.0
2008-09-22 08:03:00,12.503,12.536,12.387,12.415,450000.0
2008-09-22 08:04:00,12.543,12.543,12.43,12.458,350000.0
2008-09-22 08:05:00,12.468,12.498,12.427,12.428,400000.0
2008-09-22 08:06:00,12.495,12.556,12.473,12.503,400000.0
2008-09-22 08:07:00,12.528,12.528,12.428,12.474,450000.0
2008-09-22 08:08:00,12.417,12.507,12.379,12.499,400000.0
2008-09-22 08:09:00,12.504,12.556,12.441,12.441,400000.0
2008-09-22 08:10:00,12.509,12.527,12.401,12.477,400000.0
2008-09-22 08:11:00,12.487,12.515,12.41,12.469,400000.0
2008-09-22 08:12:00,12.512,12.512,12.435,12.478,400000.0
2008-09-22 08:13:00,12.419,12.545,12.419,12.461,350000.0
2008-09-22 08:14:00,12.532,12.537,12.398,12.537,400000.0
2008-09-22 08:15:00,12.519,12.58,12.45,12.45,400000.0
2008-09-22 08:16:00,12.515,12.515,12.364,12.364,350000.0
2008-09-22 08:17:00,12.495,12.545,12.448,12.49,500000.0
2008-09-22 08:18:00,12.502,12.519,12.363,12.507,500000.0
2008-09-22 08:19:00,12.512,12.53,12.419,12.455,400000.0
2008-09-22 08:20:00,12.419,12.527,12.414,12.51,400000.0
2008-09-22 08:21:00,12.522,12.522,12.401,12.501,400000.0
2008-09-22 08:22:00,12.43,12.521,12.39,12.515,550000.0
2008-09-22 08:23:00,12.412,12.515,12.381,12.474,350000.0
2008-09-22 08:24:00,12.444,12.55,12.444,12.469,350000.0
2008-09-22 08:25:00,12.475,12.539,12.426,12.435,400000.0
2008-09-22 08:26:00,12.531,12.531,12.429,12.429,500000.0
2008-09-22 08:27:00,12.427,12.5,12.418,12.5,400000.0
2008-09-22 08:28:00,12.469,12.469,12.385,12.426,450000.0
2008-09-22 08:29:00,12.427,12.52,12.427,12.438,400000.0
2008-09-22 08:30:00,12.444,12.557,12.444,12.534,500000.0
2008-09-22 08:31:00,12.526,12.553,12.455,12.473,450000.0
2008-09-22 08:32:00,12.468,12.568,12.435,12.568,400000.0
2008-09-22 08:33:00,12.402,12.537,12.402,12.496,450000.0
2008-09-22 08:34:00,12.494,12.559,12.421,12.559,450000.0
2008-09-22 08:35:00,12.523,12.566,12.437,12.533,550000.0
2008-09-22 08:36:00,12.402,12.485,12.402,12.464,350000.0
2008-09-22 08:37:00,12.494,12.59,12.482,12.508,350000.0
2008-09-22 08:38:00,12.551,12.564,12.448,12.473,400000.0
2008-09-22 08:39:00,12.482,12.583,12.462,12.523,500000.0
2008-09-22 08:40:00,12.545,12.545,12.391,12.5,350000.0
2008-09-22 08:41:00,12.41,12.528,12.41,12.528,500000.0
2008-09-22 08:42:00,12.509,12.551,12.412,12.52,350000.0
2008-09-22 08:43:00,12.468,12.564,12.468,12.53,350000.0
2008-09-22 08:44:00,12.552,12.58,12.452,12.519,550000.0
2008-09-22 08:45:00,12.571,12.628,12.489,12.489,350000.0
2008-09-22 08:46:00,12.505,12.57,12.494,12.522,550000.0
2008-09-22 08:47:00,12.509,12.634,12.494,12.579,550000.0
2008-09-22 08:48:00,12.598,12.598,12.455,12.535,550000.0
2008-09-22 08:49:00,12.584,12.605,12.516,12.562,500000.0
2008-09-22 08:50:00,12.505,12.589,12.477,12.477,550000.0
2008-09-22 08:51:00,12.565,12.614,12.548,12.585,450000.0
2008-09-22 08:52:00,12.593,12.616,12.557,12.604,350000.0
2008-09-22 08:53:00,12.522,12.618,12.494,12.58,400000.0
2008-09-22 08:54:00,12.624,12.632,12.536,12.553,400000.0
2008-09-22 08:55:00,12.56,12.622,12.474,12.474,450000.0
2008-09-22 08:56:00,12.55,12.649,12.51,12.51,450000.0
2008-09-22 08:57:00,12.569,12.616,12.521,12.536,350000.0
2008-09-22 08:58:00,12.558,12.624,12.499,12.576,500000.0
2008-09-22 08:59:00,12.601,12.628,12.555,12.603,400000.0
2008-09-22 09:00:00,12.599,12.64,12.502,12.611,1500000.0
2008-09-22 09:01:00,12.612,12.643,12.557,12.619,1250000.0
2008-09-22 09:02:00,12.636,12.654,12.495,12.495,350000.0
2008-09-22 09:03:00,12.643,12.672,12.594,12.621,350000.0
2008-09-22 09:04:00,12.59,12.682,12.573,12.6,450000.0
2008-09-22 09:05:00,12.58,12.649,12.498,12.604,400000.0
2008-09-22 09:06:00,12.609,12.644,12.53,12.603,450000.0
2008-09-22 09:07:00,12.59,12.631,12.532,12.532,350000.0
2008-09-22 09:08:00,12.593,12.659,12.528,12.622,550000.0
2008-09-22 09:09:00,12.597,12.662,12.537,12.662,350000.0
2008-09-22 09:10:00,12.547,12.64,12.518,12.583,450000.0
2008-09-22 09:11:00,12.583,12.635,12.544,12.57,1900000.0
2008-09-22 09:12:00,12.581,12.649,12.506,12.553,550000.0
2008-09-22 09:13:00,12.555,12.645,12.497,12.611,550000.0
2008-09-22 09:14:00,12.495,12.589,12.495,12.55,400000.0
2008-09-22 09:15:00,12.616,12.616,12.451,12.522,500000.0
2008-09-22 09:16:00,12.575,12.644,12.549,12.628,500000.0
2008-09-22 09:17:00,12.557,12.613,12.471,12.583,550000.0
2008-09-22 09:18:00,12.612,12.62,12.466,12.588,500000.0
2008-09-22 09:19:00,12.631,12.642,12.462,12.509,500000.0
2008-09-22 09:20:00,12.551,12.604,12.511,12.604,350000.0
2008-09-22 09:21:00,12.599,12.599,12.52,12.52,450000.0
2008-09-22 09:22:00,12.614,12.632,12.523,12.549,400000.0
2008-09-22 09:23:00,12.638,12.643,12.551,12.628,400000.0
2008-09-22 09:24:00,12.573,12.672,12.573,12.596,350000.0
2008-09-22 09:26:00,12.551,12.628,12.5,12.628,350000.0
2008-09-22 09:27:00,12.636,12.671,12.525,12.579,550000.0
2008-09-22 09:28:00,12.582,12.659,12.567,12.596,1550000.0
2008-09-22 09:29:00,12.554,12.649,12.554,12.579,400000.0
2008-09-22 09:30:00,12.582,12.666,12.517,12.561,450000.0
2008-09-22 09:31:00,12.622,12.622,12.531,12.554,350000.0
2008-09-22 09:32:00,12.558,12.683,12.548,12.587,350000.0
2008-09-22 09:33:00,12.597,12.696,12.548,12.563,350000.0
2008-09-22 09:34:00,12.564,12.731,12.562,12.582,1950000.0
2008-09-22 09:35:00,12.735,12.735,12.633,12.661,350000.0
2008-09-22 09:36:00,12.738,12.741,12.627,12.655,550000.0
2008-09-22 09:37:00,12.725,12.769,12.639,12.732,450000.0
2008-09-22 09:38:00,12.668,12.745,12.617,12.661,550000.0
2008-09-22 09:39:00,12.639,12.744,12.595,12.595,550000.0
2008-09-22 09:40:00,12.676,12.742,12.627,12.742,500000.0
2008-09-22 09:41:00,12.582,12.649,12.544,12.544,450000.0
2008-09-22 09:42:00,12.589,12.698,12.589,12.674,450000.0
2008-09-22 09:43:00,12.641,12.72,12.608,12.696,550000.0
2008-09-22 09:44:00,12.602,12.712,12.602,12.712,450000.0
2008-09-22 09:45:00,12.718,12.721,12.596,12.695,350000.0
2008-09-22 09:46:00,12.701,12.736,12.622,12.626,450000.0
2008-09-22 09:47:00,12.711,12.79,12.588,12.79,400000.0
2008-09-22 09:48:00,12.75,12.763,12.637,12.688,450000.0
2008-09-22 09:49:00,12.819,12.819,12.707,12.761,400000.0
2008-09-22 09:50:00,12.738,12.83,12.672,12.728,350000.0
2008-09-22 09:51:00,12.764,12.82,12.678,12.769,400000.0
2008-09-22 09:52:00,12.78,12.808,12.672,12.773,400000.0
2008-09-22 09:53:00,12.758,12.816,12.742,12.8,400000.0
2008-09-22 09:54:00,12.717,12.848,12.688,12.771,750000.0
2008-09-22 09:55:00,12.704,12.822,12.702,12.822,550000.0
2008-09-22 09:56:00,12.763,12.813,12.706,12.813,450000.0
2008-09-22 09:57:00,12.791,12.882,12.735,12.81,450000.0
2008-09-22 09:58:00,12.766,12.817,12.747,12.747,400000.0
2008-09-22 09:59:00,12.725,12.874,12.725,12.804,400000.0
2008-09-22 10:00:00,12.832,12.832,12.695,12.695,350000.0
2008-09-22 10:01:00,12.706,12.824,12.706,12.797,500000.0
2008-09-22 10:02:00,12.803,12.835,12.734,12.734,400000.0
2008-09-22 10:03:00,12.803,12.859,12.721,12.757,500000.0
2008-09-22 10:04:00,12.803,12.89,12.774,12.826,550000.0
2008-09-22 10:05:00,12.792,12.855,12.741,12.741,350000.0
2008-09-22 10:06:00,12.737,12.83,12.737,12.762,500000.0
2008-09-22 10:07:00,12.847,12.847,12.724,12.82,400000.0
2008-09-22 10:08:00,12.836,12.851,12.744,12.79,550000.0
2008-09-22 10:09:00,12.745,12.882,12.741,12.798,350000.0
2008-09-22 10:10:00,12.835,12.915,12.738,12.747,650000.0
2008-09-22 10:11:00,12.875,12.875,12.772,12.862,400000.0
2008-09-22 10:12:00,12.857,12.876,12.729,12.799,550000.0
2008-09-22 10:13:00,12.765,12.848,12.736,12.805,350000.0
2008-09-22 10:14:00,12.813,12.876,12.78,12.796,550000.0
2008-09-22 10:15:00,12.791,12.891,12.736,12.806,350000.0
2008-09-22 10:16:00,12.815,12.913,12.783,12.784,550000.0
2008-09-22 10:17:00,12.882,12.882,12.789,12.799,500000.0
2008-09-22 10:18:00,12.905,12.928,12.775,12.822,550000.0
2008-09-22 10:19:00,12.885,12.885,12.767,12.874,550000.0
2008-09-22 10:20:00,12.79,12.872,12.772,12.847,350000.0
2008-09-22 10:21:00,12.829,12.862,12.74,12.8,350000.0
2008-09-22 10:22:00,12.817,12.866,12.761,12.866,500000.0
2008-09-22 10:23:00,12.858,12.88,12.731,12.872,400000.0
2008-09-22 10:24:00,12.786,12.871,12.729,12.858,500000.0
2008-09-22 10:25:00,12.826,12.848,12.74,12.756,500000.0
2008-09-22 10:26:00,12.75,12.855,12.713,12.841,350000.0
2008-09-22 10:27:00,12.812,12.875,12.747,12.748,400000.0
2008-09-22 10:28:00,12.8,12.844,12.708,12.769,600000.0
2008-09-22 10:29:00,12.826,12.826,12.708,12.785,350000.0
2008-09-22 10:30:00,12.835,12.835,12.731,12.741,400000.0
2008-09-22 10:31:00,12.88,12.88,12.715,12.766,550000.0
2008-09-22 10:32:00,12.841,12.889,12.778,12.875,650000.0
2008-09-22 10:33:00,12.753,12.9,12.738,12.738,450000.0
2008-09-22 10:34:00,12.781,12.865,12.751,12.79,450000.0
2008-09-22 10:35:00,12.816,12.847,12.737,12.737,450000.0
2008-09-22 10:36:00,12.798,12.888,12.767,12.86,550000.0
2008-09-22 10:37:00,12.757,12.845,12.734,12.821,400000.0
2008-09-22 10:38:00,12.848,12.863,12.72,12.746,550000.0
2008-09-22 10:39:00,12.75,12.874,12.728,12.874,350000.0
2008-09-22 10:40:00,12.797,12.905,12.772,12.845,550000.0
2008-09-22 10:41:00,12.887,12.896,12.753,12.775,400000.0
2008-09-22 10:42:00,12.757,12.825,12.707,12.773,400000.0
2008-09-22 10:43:00,12.792,12.841,12.713,12.841,450000.0
2008-09-22 10:44:00,12.736,12.844,12.73,12.789,350000.0
2008-09-22 10:45:00,12.722,12.785,12.722,12.756,350000.0
2008-09-22 10:46:00,12.733,12.877,12.733,12.733,600000.0
2008-09-22 10:47:00,12.818,12.818,12.709,12.718,400000.0
2008-09-22 10:48:00,12.731,12.842,12.705,12.705,550000.0
2008-09-22 10:49:00,12.754,12.829,12.721,12.795,500000.0
2008-09-22 10:50:00,12.836,12.836,12.69,12.703,450000.0
2008-09-22 10:51:00,12.752,12.85,12.732,12.85,350000.0
2008-09-22 10:52:00,12.728,12.848,12.719,12.766,550000.0
2008-09-22 10:53:00,12.859,12.859,12.754,12.838,350000.0
2008-09-22 10:54:00,12.801,12.825,12.705,12.825,400000.0
2008-09-22 10:55:00,12.794,12.851,12.735,12.771,350000.0
2008-09-22 10:56:00,12.733,12.872,12.733,12.795,450000.0
2008-09-22 10:57:00,12.79,12.834,12.742,12.742,400000.0
2008-09-22 10:58:00,12.812,12.888,12.78,12.874,450000.0
2008-09-22 10:59:00,12.875,12.881,12.74,12.788,350000.0
2008-09-22 11:00:00,12.799,12.902,12.795,12.807,400000.0
2008-09-22 11:01:00,12.728,12.866,12.728,12.815,550000.0
2008-09-22 11:02:00,12.871,12.886,12.752,12.821,350000.0
2008-09-22 11:03:00,12.786,12.905,12.786,12.816,400000.0
2008-09-22 11:04:00,12.889,12.938,12.793,12.907,500000.0
2008-09-22 11:05:00,12.827,12.869,12.738,12.836,400000.0
2008-09-22 11:06:00,12.799,12.876,12.76,12.876,400000.0
2008-09-22 11:07:00,12.857,12.91,12.759,12.776,400000.0
2008-09-22 11:08:00,12.777,12.908,12.76,12.833,500000.0
2008-09-22 11:09:00,12.91,12.926,12.796,12.888,500000.0
2008-09-22 11:10:00,12.755,12.902,12.755,12.895,450000.0
2008-09-22 11:11:00,12.796,12.883,12.774,12.871,400000.0
2008-09-22 11:12:00,12.783,12.906,12.769,12.78,600000.0
2008-09-22 11:13:00,12.849,12.89,12.807,12.859,500000.0
2008-09-22 11:14:00,12.871,12.871,12.743,12.767,350000.0
2008-09-22 11:15:00,12.812,12.866,12.775,12.855,400000.0
2008-09-22 11:16:00,12.895,12.953,12.788,12.83,550000.0
2008-09-22 11:17:00,12.912,12.935,12.776,12.898,700000.0
2008-09-22 11:18:00,12.867,12.903,12.766,12.813,400000.0
2008-09-22 11:19:00,12.834,12.861,12.788,12.793,450000.0
2008-09-22 11:20:00,12.887,12.887,12.803,12.876,500000.0
2008-09-22 11:21:00,12.733,12.925,12.733,12.783,450000.0
2008-09-22 11:22:00,12.756,12.831,12.749,12.831,500000.0
2008-09-22 11:23:00,12.775,12.888,12.769,12.839,400000.0
2008-09-22 11:24:00,12.776,12.832,12.73,12.753,400000.0
2008-09-22 11:25:00,12.774,12.89,12.774,12.884,350000.0
2008-09-22 11:26:00,12.795,12.88,12.757,12.795,550000.0
2008-09-22 11:27:00,12.879,12.879,12.736,12.848,450000.0
2008-09-22 11:28:00,12.78,12.926,12.78,12.886,500000.0
2008-09-22 11:29:00,12.761,12.877,12.744,12.865,600000.0
2008-09-22 11:30:00,12.778,12.855,12.756,12.756,400000.0
2008-09-22 11:31:00,12.792,12.825,12.697,12.8,550000.0
2008-09-22 11:32:00,12.849,12.858,12.771,12.809,650000.0
2008-09-22 11:33:00,12.716,12.838,12.716,12.792,550000.0
2008-09-22 11:34:00,12.764,12.836,12.69,12.805,450000.0
2008-09-22 11:35:00,12.813,12.835,12.746,12.807,400000.0
2008-09-22 11:36:00,12.715,12.823,12.715,12.728,400000.0
2008-09-22 11:37:00,12.791,12.836,12.724,12.797,450000.0
2008-09-22 11:38:00,12.725,12.87,12.725,12.735,400000.0
2008-09-22 11:39:00,12.864,12.864,12.715,12.812,550000.0
2008-09-22 11:40:00,12.831,12.845,12.718,12.718,500000.0
2008-09-22 11:41:00,12.822,12.851,12.704,12.831,400000.0
2008-09-22 11:42:00,12.699,12.834,12.699,12.819,350000.0
2008-09-22 11:43:00,12.802,12.838,12.705,12.749,550000.0
2008-09-22 11:44:00,12.796,12.804,12.691,12.763,550000.0
2008-09-22 11:45:00,12.763,12.815,12.731,12.808,350000.0
2008-09-22 11:46:00,12.752,12.804,12.701,12.728,350000.0
2008-09-22 11:47:00,12.816,12.816,12.673,12.721,400000.0
2008-09-22 11:48:00,12.762,12.837,12.673,12.686,550000.0
2008-09-22 11:49:00,12.792,12.824,12.71,12.785,400000.0
2008-09-22 11:50:00,12.818,12.818,12.686,12.696,350000.0
2008-09-22 11:51:00,12.787,12.848,12.708,12.708,450000.0
2008-09-22 11:52:00,12.699,12.805,12.699,12.805,500000.0
2008-09-22 11:53:00,12.732,12.792,12.713,12.713,500000.0
2008-09-22 11:54:00,12.695,12.813,12.695,12.813,650000.0
2008-09-22 11:55:00,12.819,12.844,12.7,12.7,400000.0
2008-09-22 11:56:00,12.734,12.835,12.731,12.758,400000.0
2008-09-22 11:57:00,12.776,12.836,12.687,12.72,550000.0
2008-09-22 11:58:00,12.834,12.841,12.733,12.793,450000.0
2008-09-22 11:59:00,12.841,12.852,12.722,12.722,550000.0
2008-09-22 12:00:00,12.792,12.868,12.774,12.864,450000.0
2008-09-22 12:01:00,12.872,12.872,12.749,12.849,500000.0
2008-09-22 12:02:00,12.886,12.886,12.774,12.795,500000.0
2008-09-22 12:03:00,12.744,12.88,12.744,12.872,450000.0
2008-09-22 12:04:00,12.746,12.833,12.723,12.754,550000.0
2008-09-22 12:05:00,12.841,12.908,12.766,12.836,450000.0
2008-09-22 12:06:00,12.831,12.885,12.747,12.791,400000.0
2008-09-22 12:07:00,12.762,12.907,12.743,12.746,350000.0
2008-09-22 12:08:00,12.856,12.856,12.728,12.735,500000.0
2008-09-22 12:09:00,12.767,12.883,12.706,12.883,550000.0
2008-09-22 12:10:00,12.888,12.888,12.821,12.876,350000.0
2008-09-22 12:11:00,12.781,12.868,12.766,12.801,350000.0
2008-09-22 12:12:00,12.781,12.917,12.758,12.871,550000.0
2008-09-22 12:13:00,12.913,12.932,12.82,12.932,350000.0
2008-09-22 12:14:00,12.863,12.9,12.802,12.833,450000.0
2008-09-22 12:15:00,12.882,12.929,12.815,12.901,350000.0
2008-09-22 12:16:00,12.876,12.894,12.785,12.893,500000.0
2008-09-22 12:17:00,12.907,12.907,12.748,12.775,400000.0
2008-09-22 12:18:00,12.834,12.947,12.8,12.888,350000.0
2008-09-22 12:19:00,12.874,12.934,12.82,12.83,550000.0
2008-09-22 12:20:00,12.948,12.958,12.86,12.86,350000.0
2008-09-22 12:21:00,12.873,12.972,12.872,12.894,450000.0
2008-09-22 12:22:00,12.929,12.931,12.814,12.924,450000.0
2008-09-22 12:23:00,12.99,13.004,12.868,12.939,550000.0
2008-09-22 12:24:00,12.923,13.03,12.903,12.99,500000.0
2008-09-22 12:25:00,13.0,13.033,12.937,12.937,450000.0
2008-09-22 12:26:00,12.968,12.99,12.89,12.93,350000.0
2008-09-22 12:27:00,13.004,13.111,12.941,13.042,500000.0
2008-09-22 12:28:00,12.896,13.003,12.896,12.896,350000.0
2008-09-22 12:29:00,12.971,13.056,12.941,12.983,400000.0
2008-09-22 12:30:00,12.943,13.023,12.906,13.023,400000.0
2008-09-22 12:31:00,12.983,12.996,12.945,12.993,350000.0
2008-09-22 12:32:00,12.897,13.031,12.897,12.979,450000.0
2008-09-22 12:33:00,12.952,13.084,12.952,13.002,450000.0
2008-09-22 12:34:00,12.966,13.012,12.902,12.983,350000.0
2008-09-22 12:35:00,12.923,13.016,12.892,12.949,600000.0
2008-09-22 12:36:00,13.003,13.068,12.934,13.002,550000.0
2008-09-22 12:37:00,13.03,13.061,12.948,13.006,400000.0
2008-09-22 12:38:00,12.947,13.016,12.91,13.016,400000.0
2008-09-22 12:39:00,12.897,13.013,12.897,12.924,550000.0
2008-09-22 12:40:00,12.861,13.024,12.861,12.93,450000.0
2008-09-22 12:41:00,12.976,12.994,12.855,12.949,450000.0
2008-09-22 12:42:00,12.969,13.012,12.886,12.886,500000.0
2008-09-22 12:43:00,13.02,13.02,12.871,12.871,350000.0
2008-09-22 12:44:00,12.877,12.945,12.817,12.864,350000.0
2008-09-22 12:45:00,12.864,12.992,12.864,12.87,400000.0
2008-09-22 12:46:00,12.835,12.956,12.835,12.885,400000.0
2008-09-22 12:47:00,12.945,12.952,12.829,12.858,350000.0
2008-09-22 12:48:00,12.899,12.933,12.83,12.898,500000.0
2008-09-22 12:49:00,12.853,12.941,12.802,12.841,400000.0
2008-09-22 12:50:00,12.826,12.943,12.791,12.943,450000.0
2008-09-22 12:51:00,12.865,12.923,12.796,12.796,450000.0
2008-09-22 12:52:00,12.908,12.939,12.79,12.816,350000.0
2008-09-22 12:53:00,12.851,12.969,12.834,12.969,400000.0
2008-09-22 12:54:00,12.887,12.964,12.826,12.923,400000.0
2008-09-22 12:55:00,12.912,12.965,12.84,12.883,400000.0
2008-09-22 12:56:00,12.949,12.955,12.824,12.955,450000.0
2008-09-22 12:57:00,12.883,12.93,12.81,12.908,400000.0
2008-09-22 12:58:00,12.844,12.957,12.811,12.957,400000.0
2008-09-22 12:59:00,12.832,12.948,12.832,12.871,350000.0
2008-09-22 13:00:00,12.82,12.952,12.82,12.871,550000.0
2008-09-22 13:01:00,12.909,12.909,12.778,12.885,400000.0
2008-09-22 13:02:00,12.944,12.944,12.85,12.901,500000.0
2008-09-22 13:03:00,12.928,12.928,12.803,12.878,350000.0
2008-09-22 13:04:00,12.847,12.89,12.784,12.863,450000.0
2008-09-22 13:05:00,12.848,12.934,12.809,12.873,400000.0
2008-09-22 13:06:00,12.907,12.918,12.779,12.833,450000.0
2008-09-22 13:07:00,12.857,12.916,12.819,12.904,450000.0
2008-09-22 13:08:00,12.862,12.953,12.798,12.912,350000.0
2008-09-22 13:09:00,12.869,12.905,12.765,12.805,400000.0
2008-09-22 13:10:00,12.783,12.954,12.783,12.941,500000.0
2008-09-22 13:11:00,12.923,12.938,12.839,12.905,400000.0
2008-09-22 13:12:00,12.933,12.952,12.835,12.925,350000.0
2008-09-22 13:13:00,12.887,12.981,12.843,12.981,550000.0
2008-09-22 13:14:00,12.859,12.998,12.859,12.951,400000.0
2008-09-22 13:15:00,12.944,12.944,12.819,12.843,450000.0
2008-09-22 13:16:00,12.993,12.993,12.854,12.931,500000.0
2008-09-22 13:17:00,12.945,12.945,12.813,12.848,450000.0
2008-09-22 13:18:00,12.923,12.923,12.822,12.92,350000.0
2008-09-22 13:19:00,12.927,12.96,12.807,12.842,700000.0
2008-09-22 13:20:00,12.834,12.976,12.785,12.9,800000.0
2008-09-22 13:21:00,12.888,12.916,12.839,12.883,400000.0
2008-09-22 13:22:00,12.781,12.946,12.781,12.835,550000.0
2008-09-22 13:23:00,12.903,12.935,12.783,12.811,450000.0
2008-09-22 13:24:00,12.818,12.898,12.818,12.884,350000.0
2008-09-22 13:25:00,12.778,12.936,12.778,12.904,450000.0
2008-09-22 13:26:00,12.904,12.904,12.845,12.853,400000.0
2008-09-22 13:27:00,12.814,12.897,12.787,12.809,500000.0
2008-09-22 13:28:00,12.816,12.885,12.741,12.754,400000.0
2008-09-22 13:29:00,12.844,12.866,12.735,12.827,400000.0
2008-09-22 13:30:00,12.717,12.824,12.717,12.824,450000.0
2008-09-22 13:31:00,12.844,12.883,12.741,12.832,550000.0
2008-09-22 13:32:00,12.848,12.848,12.745,12.797,400000.0
2008-09-22 13:33:00,12.829,12.898,12.755,12.808,350000.0
2008-09-22 13:34:00,12.802,12.956,12.789,12.908,700000.0
2008-09-22 13:35:00,12.801,12.862,12.775,12.785,550000.0
2008-09-22 13:36:00,12.81,12.9,12.778,12.869,650000.0
2008-09-22 13:37:00,12.84,12.931,12.806,12.806,400000.0
2008-09-22 13:38:00,12.765,12.906,12.765,12.894,350000.0
2008-09-22 13:39:00,12.807,12.922,12.807,12.856,600000.0
2008-09-22 13:40:00,12.87,12.899,12.756,12.875,500000.0
2008-09-22 13:41:00,12.796,12.909,12.786,12.794,400000.0
2008-09-22 13:42:00,12.815,12.885,12.783,12.783,350000.0
2008-09-22 13:43:00,12.92,12.92,12.787,12.807,750000.0
2008-09-22 13:44:00,12.783,12.909,12.783,12.788,450000.0
2008-09-22 13:45:00,12.824,12.915,12.794,12.874,350000.0
2008-09-22 13:46:00,12.89,12.942,12.818,12.918,350000.0
2008-09-22 13:47:00,12.964,12.964,12.854,12.936,400000.0
2008-09-22 13:48:00,12.934,12.941,12.861,12.941,350000.0
2008-09-22 13:49:00,12.872,12.942,12.84,12.84,350000.0
2008-09-22 13:50:00,12.878,12.963,12.831,12.831,550000.0
2008-09-22 13:51:00,12.892,12.999,12.815,12.815,350000.0
2008-09-22 13:52:00,12.909,12.924,12.825,12.825,400000.0
2008-09-22 13:53:00,12.928,12.954,12.828,12.921,400000.0
2008-09-22 13:54:00,12.873,12.949,12.803,12.922,400000.0
2008-09-22 13:55:00,12.958,12.967,12.836,12.836,350000.0
2008-09-22 13:56:00,12.896,12.961,12.798,12.893,400000.0
2008-09-22 13:57:00,12.939,12.971,12.855,12.891,400000.0
2008-09-22 13:58:00,12.917,12.964,12.841,12.867,550000.0
2008-09-22 13:59:00,12.946,12.946,12.826,12.901,350000.0
2008-09-22 14:00:00,12.89,12.942,12.817,12.826,450000.0
2008-09-22 14:01:00,12.925,12.925,12.816,12.91,400000.0
2008-09-22 14:02:00,12.919,12.919,12.802,12.884,350000.0
2008-09-22 14:03:00,12.816,12.918,12.816,12.894,350000.0
2008-09-22 14:04:00,12.87,12.911,12.775,12.895,450000.0
2008-09-22 14:05:00,12.943,12.943,12.808,12.93,400000.0
2008-09-22 14:06:00,12.874,12.93,12.831,12.84,450000.0
2008-09-22 14:07:00,12.944,12.944,12.805,12.928,350000.0
2008-09-22 14:08:00,12.814,12.916,12.793,12.916,400000.0
2008-09-22 14:09:00,12.888,12.893,12.79,12.796,400000.0
2008-09-22 14:10:00,12.821,12.894,12.764,12.881,400000.0
2008-09-22 14:11:00,12.881,12.881,12.74,12.784,500000.0
2008-09-22 14:12:00,12.751,12.816,12.751,12.795,350000.0
2008-09-22 14:13:00,12.792,12.889,12.79,12.807,450000.0
2008-09-22 14:14:00,12.792,12.873,12.792,12.794,350000.0
2008-09-22 14:15:00,12.843,12.877,12.724,12.773,350000.0
2008-09-22 14:16:00,12.855,12.907,12.773,12.877,500000.0
2008-09-22 14:17:00,12.805,12.901,12.784,12.846,400000.0
2008-09-22 14:18:00,12.804,12.857,12.785,12.823,400000.0
2008-09-22 14:19:00,12.849,12.879,12.695,12.755,700000.0
2008-09-22 14:20:00,12.851,12.902,12.762,12.822,500000.0
2008-09-22 14:21:00,12.908,12.908,12.773,12.813,400000.0
2008-09-22 14:22:00,12.877,12.912,12.822,12.912,400000.0
2008-09-22 14:23:00,12.902,12.944,12.799,12.872,450000.0
2008-09-22 14:24:00,12.95,12.95,12.847,12.895,400000.0
2008-09-22 14:25:00,12.836,12.977,12.791,12.791,350000.0
2008-09-22 14:26:00,12.945,12.945,12.801,12.921,500000.0
2008-09-22 14:27:00,12.809,12.94,12.809,12.914,550000.0
2008-09-22 14:28:00,12.905,12.905,12.762,12.777,450000.0
2008-09-22 14:29:00,12.771,12.882,12.752,12.752,550000.0
2008-09-22 14:30:00,12.842,12.89,12.682,12.682,350000.0
2008-09-22 14:31:00,12.835,12.846,12.67,12.727,400000.0
2008-09-22 14:32:00,12.724,12.868,12.724,12.811,550000.0
2008-09-22 14:33:00,12.735,12.838,12.693,12.693,650000.0
2008-09-22 14:34:00,12.817,12.817,12.703,12.755,350000.0
2008-09-22 14:35:00,12.73,12.777,12.657,12.777,350000.0
2008-09-22 14:36:00,12.801,12.81,12.712,12.761,400000.0
2008-09-22 14:37:00,12.728,12.784,12.683,12.784,400000.0
2008-09-22 14:38:00,12.812,12.825,12.66,12.719,500000.0
2008-09-22 14:39:00,12.746,12.799,12.693,12.714,500000.0
2008-09-22 14:40:00,12.712,12.83,12.712,12.83,400000.0
2008-09-22 14:41:00,12.811,12.833,12.765,12.818,350000.0
2008-09-22 14:42:00,12.825,12.829,12.684,12.714,500000.0
2008-09-22 14:43:00,12.839,12.839,12.749,12.821,350000.0
2008-09-22 14:44:00,12.702,12.878,12.702,12.788,350000.0
2008-09-22 14:45:00,12.822,12.828,12.77,12.776,400000.0
2008-09-22 14:46:00,12.845,12.845,12.729,12.775,450000.0
2008-09-22 14:47:00,12.838,12.883,12.766,12.863,550000.0
2008-09-22 14:48:00,12.825,12.837,12.765,12.765,400000.0
2008-09-22 14:49:00,12.831,12.885,12.771,12.812,400000.0
2008-09-22 14:50:00,12.906,12.911,12.813,12.845,500000.0
2008-09-22 14:51:00,12.781,12.89,12.773,12.797,400000.0
2008-09-22 14:52:00,12.843,12.896,12.795,12.795,500000.0
2008-09-22 14:53:00,12.853,12.891,12.751,12.876,450000.0
2008-09-22 14:54:00,12.843,12.896,12.724,12.724,550000.0
2008-09-22 14:55:00,12.833,12.833,12.698,12.727,400000.0
2008-09-22 14:56:00,12.714,12.814,12.665,12.716,450000.0
2008-09-22 14:57:00,12.649,12.721,12.638,12.653,400000.0
2008-09-22 14:58:00,12.745,12.767,12.662,12.741,450000.0
2008-09-22 14:59:00,12.789,12.832,12.755,12.832,350000.0
2008-09-22 15:00:00,12.735,12.824,12.713,12.824,350000.0
2008-09-22 15:01:00,12.842,12.843,12.739,12.83,450000.0
2008-09-22 15:02:00,12.846,12.89,12.729,12.844,400000.0
2008-09-22 15:03:00,12.83,12.904,12.812,12.812,500000.0
2008-09-22 15:04:00,12.847,12.882,12.773,12.835,350000.0
2008-09-22 15:05:00,12.824,12.893,12.778,12.812,550000.0
2008-09-22 15:06:00,12.883,12.895,12.755,12.769,500000.0
2008-09-22 15:07:00,12.872,12.899,12.714,12.788,500000.0
2008-09-22 15:08:00,12.792,12.922,12.792,12.864,350000.0
2008-09-22 15:09:00,12.795,12.993,12.795,12.886,450000.0
2008-09-22 15:10:00,12.827,12.929,12.798,12.831,500000.0
2008-09-22 15:11:00,12.85,12.912,12.785,12.785,400000.0
2008-09-22 15:12:00,12.897,12.897,12.75,12.798,500000.0
2008-09-22 15:13:00,12.856,12.901,12.856,12.891,350000.0
2008-09-22 15:14:00,12.965,12.987,12.84,12.936,400000.0
2008-09-22 15:15:00,12.897,12.985,12.841,12.841,500000.0
2008-09-22 15:16:00,12.957,12.988,12.886,12.937,500000.0
2008-09-22 15:17:00,12.939,12.967,12.888,12.9,550000.0
2008-09-22 15:18:00,12.909,12.97,12.827,12.965,400000.0
2008-09-22 15:19:00,12.92,12.985,12.848,12.969,350000.0
2008-09-22 15:20:00,12.871,12.978,12.831,12.831,550000.0
2008-09-22 15:21:00,12.844,12.966,12.844,12.881,350000.0
2008-09-22 15:22:00,12.952,12.99,12.906,12.99,400000.0
2008-09-22 15:23:00,12.937,12.937,12.866,12.928,350000.0
2008-09-22 15:24:00,12.911,12.973,12.827,12.94,500000.0
2008-09-22 15:25:00,12.926,12.958,12.856,12.856,350000.0
2008-09-22 15:26:00,12.931,12.999,12.869,12.869,550000.0
2008-09-22 15:27:00,12.932,12.952,12.84,12.884,400000.0
2008-09-22 15:28:00,12.914,12.946,12.817,12.817,450000.0
2008-09-22 15:29:00,12.909,13.002,12.851,12.893,500000.0
2008-09-22 15:30:00,12.88,12.987,12.88,12.916,350000.0
2008-09-22 15:31:00,12.891,12.995,12.887,12.887,550000.0
2008-09-22 15:32:00,12.961,12.995,12.85,12.947,350000.0
2008-09-22 15:33:00,12.888,13.032,12.888,12.988,350000.0
2008-09-22 15:34:00,12.891,13.07,12.891,13.07,350000.0
2008-09-22 15:35:00,13.032,13.032,12.891,13.004,600000.0
2008-09-22 15:36:00,12.945,13.111,12.945,13.056,400000.0
2008-09-22 15:37:00,13.169,13.232,13.108,13.134,550000.0
2008-09-22 15:38:00,13.099,13.148,13.002,13.148,350000.0
2008-09-22 15:39:00,13.083,13.206,13.083,13.088,550000.0
2008-09-22 15:40:00,13.091,13.192,13.021,13.127,500000.0
2008-09-22 15:41:00,13.227,13.259,13.141,13.21,450000.0
2008-09-22 15:42:00,13.215,13.272,13.129,13.272,400000.0
2008-09-22 15:43:00,13.16,13.267,13.16,13.191,350000.0
2008-09-22 15:44:00,13.224,13.361,13.224,13.328,450000.0
2008-09-22 15:45:00,13.373,13.373,13.257,13.324,350000.0
2008-09-22 15:46:00,13.392,13.397,13.26,13.336,500000.0
2008-09-22 15:47:00,13.226,13.351,13.175,13.175,350000.0
2008-09-22 15:48:00,13.181,13.356,13.181,13.204,550000.0
2008-09-22 15:49:00,13.262,13.334,13.24,13.316,400000.0
2008-09-22 15:50:00,13.267,13.328,13.217,13.217,350000.0
2008-09-22 15:51:00,13.323,13.323,13.194,13.301,450000.0
2008-09-22 15:52:00,13.302,13.341,13.18,13.219,450000.0
2008-09-22 15:53:00,13.203,13.275,13.136,13.136,450000.0
2008-09-22 15:54:00,13.116,13.288,13.116,13.269,350000.0
2008-09-22 15:55:00,13.184,13.221,13.134,13.163,400000.0
2008-09-22 15:56:00,13.161,13.222,13.133,13.159,550000.0
2008-09-22 15:57:00,13.214,13.277,13.167,13.228,350000.0
2008-09-22 15:58:00,13.113,13.243,13.071,13.217,750000.0
2008-09-22 15:59:00,13.29,13.294,13.176,13.294,550000.0
2008-09-22 16:00:00,13.189,13.294,13.16,13.16,350000.0
2008-09-22 16:01:00,13.26,13.26,13.11,13.136,350000.0
2008-09-22 16:02:00,13.195,13.204,13.075,13.152,550000.0
2008-09-22 16:03:00,13.125,13.245,13.111,13.184,350000.0
2008-09-22 16:04:00,13.179,13.188,13.075,13.151,350000.0
2008-09-22 16:05:00,13.134,13.231,13.097,13.231,400000.0
2008-09-22 16:06:00,13.231,13.231,13.072,13.176,500000.0
2008-09-22 16:07:00,13.177,13.21,13.07,13.07,500000.0
2008-09-22 16:08:00,13.176,13.284,13.123,13.157,550000.0
2008-09-22 16:09:00,13.247,13.247,13.131,13.152,350000.0
2008-09-22 16:10:00,13.157,13.231,13.073,13.164,350000.0
2008-09-22 16:11:00,13.192,13.208,13.098,13.155,400000.0
2008-09-22 16:12:00,13.161,13.228,13.087,13.193,400000.0
2008-09-22 16:13:00,13.131,13.237,13.113,13.187,400000.0
2008-09-22 16:14:00,13.146,13.232,13.137,13.232,400000.0
2008-09-22 16:15:00,13.16,13.243,13.112,13.112,500000.0
2008-09-22 16:16:00,13.224,13.229,13.135,13.229,350000.0
2008-09-22 16:17:00,13.112,13.277,13.112,13.226,500000.0
2008-09-22 16:18:00,13.202,13.242,13.117,13.133,350000.0
2008-09-22 16:19:00,13.157,13.252,13.157,13.192,550000.0
2008-09-22 16:20:00,13.11,13.247,13.096,13.172,400000.0
2008-09-22 16:21:00,13.131,13.275,13.13,13.168,500000.0
2008-09-22 16:22:00,13.239,13.276,13.172,13.207,350000.0
2008-09-22 16:23:00,13.105,13.251,13.101,13.212,550000.0
2008-09-22 16:24:00,13.199,13.275,13.132,13.132,350000.0
2008-09-22 16:25:00,13.258,13.258,13.107,13.181,450000.0
2008-09-22 16:26:00,13.195,13.306,13.186,13.186,500000.0
2008-09-22 16:27:00,13.178,13.259,13.138,13.138,400000.0
2008-09-22 16:28:00,13.179,13.252,13.154,13.157,450000.0
2008-09-22 16:29:00,13.201,13.249,13.137,13.137,450000.0
2008-09-22 16:30:00,13.227,13.26,13.15,13.177,500000.0
2008-09-22 16:31:00,13.222,13.222,13.101,13.132,350000.0
2008-09-22 16:32:00,13.268,13.272,13.154,13.154,500000.0
2008-09-22 16:33:00,13.259,13.277,13.155,13.208,400000.0
2008-09-22 16:34:00,13.238,13.238,13.132,13.146,400000.0
2008-09-22 16:35:00,13.151,13.27,13.151,13.176,450000.0
2008-09-22 16:36:00,13.11,13.219,13.079,13.131,500000.0
2008-09-22 16:37:00,13.071,13.153,13.071,13.086,350000.0
2008-09-22 16:38:00,13.181,13.217,13.083,13.083,550000.0
2008-09-22 16:39:00,13.171,13.171,13.015,13.015,400000.0
2008-09-22 16:40:00,13.129,13.21,13.063,13.063,550000.0
2008-09-22 16:41:00,13.135,13.153,13.054,13.077,550000.0
2008-09-22 16:42:00,13.141,13.153,13.046,13.046,500000.0
2008-09-22 16:43:00,13.077,13.208,13.069,13.095,350000.0
2008-09-22 16:44:00,13.057,13.19,13.057,13.099,350000.0
2008-09-22 16:45:00,13.144,13.224,13.104,13.104,550000.0
2008-09-22 16:46:00,13.211,13.211,13.072,13.174,500000.0
2008-09-22 16:47:00,13.2,13.201,13.103,13.156,450000.0
2008-09-22 16:48:00,13.213,13.265,13.114,13.244,350000.0
2008-09-22 16:49:00,13.127,13.256,13.127,13.145,400000.0
2008-09-22 16:50:00,13.208,13.229,13.111,13.229,500000.0
2008-09-22 16:51:00,13.169,13.251,13.117,13.185,400000.0
2008-09-22 16:52:00,13.146,13.247,13.089,13.138,450000.0
2008-09-22 16:53:00,13.158,13.246,13.111,13.158,550000.0
2008-09-22 16:54:00,13.12,13.239,13.082,13.221,550000.0
2008-09-22 16:55:00,13.191,13.225,13.137,13.225,600000.0
2008-09-22 16:56:00,13.247,13.266,13.149,13.155,550000.0
2008-09-22 16:57:00,13.182,13.214,13.059,13.129,350000.0
2008-09-22 16:58:00,13.197,13.264,13.13,13.144,550000.0
2008-09-22 16:59:00,13.153,13.24,13.069,13.107,350000.0
2008-09-22 17:00:00,13.036,13.216,13.036,13.212,450000.0
2008-09-22 17:01:00,13.235,13.261,13.154,13.252,350000.0
2008-09-22 17:02:00,13.238,13.27,13.141,13.154,350000.0
2008-09-22 17:03:00,13.257,13.27,13.199,13.205,450000.0
2008-09-22 17:04:00,13.183,13.314,13.183,13.266,400000.0
2008-09-22 17:05:00,13.211,13.275,13.174,13.254,550000.0
2008-09-22 17:06:00,13.189,13.307,13.189,13.195,350000.0
2008-09-22 17:07:00,13.202,13.347,13.156,13.328,350000.0
2008-09-22 17:08:00,13.269,13.329,13.249,13.318,550000.0
2008-09-22 17:09:00,13.245,13.314,13.236,13.272,450000.0
2008-09-22 17:10:00,13.258,13.273,13.147,13.214,500000.0
2008-09-22 17:11:00,13.218,13.246,13.155,13.228,450000.0
2008-09-22 17:12:00,13.245,13.254,13.115,13.207,450000.0
2008-09-22 17:13:00,13.145,13.226,13.1,13.1,550000.0
2008-09-22 17:14:00,13.173,13.246,13.09,13.094,350000.0
2008-09-22 17:15:00,13.15,13.234,13.15,13.234,350000.0
2008-09-22 17:16:00,13.181,13.251,13.108,13.196,550000.0
2008-09-22 17:17:00,13.141,13.196,13.074,13.196,550000.0
2008-09-22 17:18:00,13.182,13.266,13.129,13.266,350000.0
2008-09-22 17:19:00,13.171,13.288,13.128,13.165,400000.0
2008-09-22 17:20:00,13.126,13.224,13.119,13.171,550000.0
2008-09-22 17:21:00,13.176,13.263,13.149,13.149,400000.0
2008-09-22 17:22:00,13.233,13.272,13.159,13.222,550000.0
2008-09-22 17:23:00,13.276,13.278,13.151,13.161,450000.0
2008-09-22 17:24:00,13.268,13.27,13.166,13.245,350000.0
2008-09-22 17:25:00,13.167,13.263,13.098,13.249,700000.0
2008-09-22 17:26:00,13.236,13.25,13.127,13.239,550000.0
2008-09-22 17:27:00,13.156,13.289,13.142,13.289,400000.0
2008-09-22 17:28:00,13.254,13.273,13.15,13.165,450000.0
2008-09-22 17:29:00,13.179,13.242,13.179,13.186,350000.0
2008-09-22 17:30:00,13.239,13.307,13.12,13.243,500000.0
2008-09-22 17:31:00,13.114,13.265,13.114,13.156,500000.0
2008-09-22 17:32:00,13.216,13.264,13.167,13.264,450000.0
2008-09-22 17:33:00,13.163,13.267,13.163,13.213,350000.0
2008-09-22 17:34:00,13.305,13.337,13.205,13.327,550000.0
2008-09-22 17:35:00,13.294,13.327,13.183,13.183,550000.0
2008-09-22 17:36:00,13.217,13.332,13.217,13.316,550000.0
2008-09-22 17:37:00,13.302,13.342,13.228,13.31,400000.0
2008-09-22 17:38:00,13.347,13.347,13.209,13.293,500000.0
2008-09-22 17:39:00,13.231,13.301,13.199,13.268,550000.0
2008-09-22 17:40:00,13.347,13.347,13.179,13.336,450000.0
2008-09-22 17:41:00,13.275,13.311,13.2,13.24,550000.0
2008-09-22 17:42:00,13.267,13.35,13.249,13.269,350000.0
2008-09-22 17:43:00,13.341,13.341,13.208,13.312,500000.0
2008-09-22 17:44:00,13.33,13.34,13.2,13.214,500000.0
2008-09-22 17:45:00,13.331,13.331,13.232,13.244,400000.0
2008-09-22 17:46:00,13.318,13.326,13.195,13.217,750000.0
2008-09-22 17:47:00,13.311,13.331,13.205,13.223,500000.0
2008-09-22 17:48:00,13.234,13.269,13.192,13.269,400000.0
2008-09-22 17:49:00,13.267,13.303,13.166,13.181,600000.0
2008-09-22 17:50:00,13.269,13.269,13.138,13.177,600000.0
2008-09-22 17:51:00,13.159,13.269,13.145,13.269,500000.0
2008-09-22 17:52:00,13.295,13.295,13.18,13.187,350000.0
2008-09-22 17:53:00,13.166,13.289,13.127,13.127,700000.0
2008-09-22 17:54:00,13.213,13.278,13.147,13.222,450000.0
2008-09-22 17:55:00,13.237,13.266,13.16,13.163,350000.0
2008-09-22 17:56:00,13.13,13.221,13.11,13.221,550000.0
2008-09-22 17:57:00,13.211,13.264,13.12,13.235,400000.0
2008-09-22 17:58:00,13.128,13.265,13.128,13.265,350000.0
2008-09-22 17:59:00,13.169,13.271,13.119,13.167,600000.0
2008-09-22 18:00:00,13.181,13.299,13.135,13.259,650000.0
2008-09-22 18:01:00,13.214,13.263,13.151,13.228,350000.0
2008-09-22 18:02:00,13.247,13.247,13.147,13.162,350000.0
2008-09-22 18:03:00,13.102,13.207,13.1,13.1,550000.0
2008-09-22 18:04:00,13.132,13.201,13.104,13.104,350000.0
2008-09-22 18:05:00,13.113,13.183,13.046,13.131,450000.0
2008-09-22 18:06:00,13.219,13.219,13.101,13.219,400000.0
2008-09-22 18:07:00,13.229,13.229,13.122,13.124,350000.0
2008-09-22 18:08:00,13.217,13.217,13.085,13.151,550000.0
2008-09-22 18:09:00,13.22,13.236,13.117,13.184,450000.0
2008-09-22 18:10:00,13.13,13.227,13.128,13.212,350000.0
2008-09-22 18:11:00,13.172,13.268,13.115,13.196,650000.0
2008-09-22 18:12:00,13.113,13.189,13.099,13.149,400000.0
2008-09-22 18:13:00,13.212,13.212,13.098,13.153,350000.0
2008-09-22 18:14:00,13.198,13.224,13.093,13.196,650000.0
2008-09-22 18:15:00,13.18,13.204,13.129,13.171,600000.0
2008-09-22 18:16:00,13.184,13.214,13.103,13.203,500000.0
2008-09-22 18:17:00,13.131,13.214,13.111,13.111,350000.0
2008-09-22 18:18:00,13.215,13.215,13.094,13.166,350000.0
2008-09-22 18:19:00,13.103,13.243,13.103,13.178,400000.0
2008-09-22 18:20:00,13.167,13.192,13.073,13.176,400000.0
2008-09-22 18:21:00,13.174,13.225,13.146,13.225,400000.0
2008-09-22 18:22:00,13.207,13.249,13.118,13.223,450000.0
2008-09-22 18:23:00,13.159,13.202,13.137,13.178,550000.0
2008-09-22 18:24:00,13.207,13.247,13.135,13.135,550000.0
2008-09-22 18:25:00,13.128,13.253,13.128,13.157,350000.0
2008-09-22 18:26:00,13.225,13.225,13.134,13.191,400000.0
2008-09-22 18:27:00,13.195,13.254,13.155,13.155,350000.0
2008-09-22 18:28:00,13.138,13.262,13.125,13.166,450000.0
2008-09-22 18:29:00,13.155,13.272,13.155,13.192,700000.0
2008-09-22 18:30:00,13.254,13.276,13.159,13.259,400000.0
2008-09-22 18:31:00,13.244,13.265,13.156,13.203,450000.0
2008-09-22 18:32:00,13.224,13.237,13.143,13.164,350000.0
2008-09-22 18:33:00,13.248,13.248,13.166,13.221,350000.0
2008-09-22 18:34:00,13.223,13.258,13.135,13.135,550000.0
2008-09-22 18:35:00,13.277,13.277,13.144,13.236,550000.0
2008-09-22 18:36:00,13.195,13.253,13.142,13.222,600000.0
2008-09-22 18:37:00,13.232,13.265,13.147,13.24,600000.0
2008-09-22 18:38:00,13.253,13.263,13.147,13.188,500000.0
2008-09-22 18:39:00,13.183,13.262,13.146,13.146,500000.0
2008-09-22 18:40:00,13.237,13.255,13.153,13.255,350000.0
2008-09-22 18:41:00,13.167,13.302,13.167,13.168,400000.0
2008-09-22 18:42:00,13.271,13.271,13.172,13.186,400000.0
2008-09-22 18:43:00,13.13,13.268,13.13,13.268,450000.0
2008-09-22 18:44:00,13.188,13.282,13.159,13.266,400000.0
2008-09-22 18:45:00,13.291,13.295,13.173,13.246,350000.0
2008-09-22 18:46:00,13.239,13.278,13.16,13.263,400000.0
2008-09-22 18:47:00,13.29,13.295,13.162,13.266,450000.0
2008-09-22 18:48:00,13.227,13.295,13.182,13.268,450000.0
2008-09-22 18:49:00,13.234,13.312,13.158,13.257,450000.0
2008-09-22 18:50:00,13.303,13.303,13.162,13.271,950000.0
2008-09-22 18:51:00,13.294,13.299,13.169,13.299,550000.0
2008-09-22 18:52:00,13.189,13.262,13.189,13.262,350000.0
2008-09-22 18:53:00,13.326,13.358,13.194,13.194,550000.0
2008-09-22 18:54:00,13.191,13.31,13.191,13.199,350000.0
2008-09-22 18:55:00,13.222,13.299,13.195,13.265,350000.0
2008-09-22 18:56:00,13.292,13.296,13.159,13.207,550000.0
2008-09-22 18:57:00,13.197,13.292,13.195,13.262,500000.0
2008-09-22 18:58:00,13.263,13.327,13.238,13.255,400000.0
2008-09-22 18:59:00,13.272,13.356,13.237,13.237,600000.0
2008-09-22 19:00:00,13.278,13.334,13.278,13.321,350000.0
2008-09-22 19:01:00,13.329,13.329,13.163,13.303,450000.0
2008-09-22 19:02:00,13.256,13.321,13.188,13.192,550000.0
2008-09-22 19:03:00,13.316,13.344,13.211,13.344,550000.0
2008-09-22 19:04:00,13.269,13.355,13.243,13.243,450000.0
2008-09-22 19:05:00,13.377,13.381,13.278,13.315,450000.0
2008-09-22 19:06:00,13.317,13.369,13.252,13.273,400000.0
2008-09-22 19:07:00,13.345,13.345,13.207,13.321,350000.0
2008-09-22 19:08:00,13.336,13.336,13.175,13.218,250000.0
2008-09-22 19:09:00,13.279,13.311,13.171,13.281,500000.0
2008-09-22 19:10:00,13.276,13.331,13.199,13.253,450000.0
2008-09-22 19:11:00,13.339,13.34,13.252,13.332,550000.0
2008-09-22 19:12:00,13.31,13.326,13.178,13.234,350000.0
2008-09-22 19:13:00,13.245,13.339,13.203,13.316,600000.0
2008-09-22 19:14:00,13.306,13.322,13.199,13.199,400000.0
2008-09-22 19:15:00,13.253,13.328,13.253,13.293,350000.0
2008-09-22 19:16:00,13.256,13.319,13.202,13.219,550000.0
2008-09-22 19:17:00,13.236,13.327,13.206,13.327,450000.0
2008-09-22 19:18:00,13.308,13.308,13.192,13.286,400000.0
2008-09-22 19:19:00,13.231,13.292,13.158,13.279,650000.0
2008-09-22 19:20:00,13.242,13.282,13.187,13.282,550000.0
2008-09-22 19:21:00,13.246,13.307,13.154,13.258,400000.0
2008-09-22 19:22:00,13.277,13.277,13.141,13.273,450000.0
2008-09-22 19:23:00,13.304,13.355,13.222,13.227,450000.0
2008-09-22 19:24:00,13.292,13.352,13.173,13.352,550000.0
2008-09-22 19:25:00,13.355,13.355,13.201,13.345,400000.0
2008-09-22 19:26:00,13.343,13.359,13.237,13.333,400000.0
2008-09-22 19:27:00,13.344,13.39,13.241,13.349,450000.0
2008-09-22 19:28:00,13.343,13.357,13.227,13.25,400000.0
2008-09-22 19:29:00,13.266,13.344,13.231,13.232,350000.0
2008-09-22 19:30:00,13.336,13.392,13.257,13.345,500000.0
2008-09-22 19:31:00,13.337,13.348,13.223,13.348,500000.0
2008-09-22 19:32:00,13.267,13.37,13.226,13.248,400000.0
2008-09-22 19:33:00,13.295,13.379,13.264,13.371,400000.0
2008-09-22 19:34:00,13.302,13.377,13.256,13.268,650000.0
2008-09-22 19:35:00,13.292,13.344,13.285,13.285,350000.0
2008-09-22 19:36:00,13.375,13.46,13.373,13.457,350000.0
2008-09-22 19:37:00,13.391,13.452,13.357,13.434,500000.0
2008-09-22 19:38:00,13.383,13.485,13.343,13.46,400000.0
2008-09-22 19:39:00,13.45,13.45,13.321,13.411,400000.0
2008-09-22 19:40:00,13.356,13.384,13.356,13.377,150000.0
2008-09-22 19:41:00,13.438,13.459,13.371,13.401,300000.0
2008-09-22 19:42:00,13.448,13.456,13.321,13.321,500000.0
2008-09-22 19:43:00,13.328,13.428,13.323,13.333,500000.0
2008-09-22 19:44:00,13.4,13.42,13.288,13.42,550000.0
2008-09-22 19:45:00,13.376,13.393,13.309,13.35,400000.0
2008-09-22 19:46:00,13.427,13.427,13.299,13.367,550000.0
2008-09-22 19:47:00,13.414,13.457,13.337,13.337,400000.0
2008-09-22 19:48:00,13.401,13.427,13.318,13.411,350000.0
2008-09-22 19:49:00,13.446,13.46,13.367,13.378,350000.0
2008-09-22 19:50:00,13.345,13.485,13.345,13.456,450000.0
2008-09-22 19:51:00,13.381,13.45,13.323,13.323,350000.0
2008-09-22 19:52:00,13.439,13.439,13.315,13.425,500000.0
2008-09-22 19:53:00,13.375,13.417,13.298,13.39,400000.0
2008-09-22 19:54:00,13.343,13.374,13.241,13.241,400000.0
2008-09-22 19:55:00,13.292,13.373,13.261,13.3,400000.0
2008-09-22 19:56:00,13.281,13.378,13.255,13.309,550000.0
2008-09-22 19:57:00,13.376,13.376,13.252,13.252,450000.0
2008-09-22 19:58:00,13.313,13.344,13.218,13.237,400000.0
2008-09-22 19:59:00,13.347,13.347,13.225,13.327,550000.0
2008-09-22 20:00:00,13.247,13.356,13.241,13.346,350000.0
2008-09-22 20:01:00,13.34,13.374,13.243,13.374,350000.0
2008-09-22 20:02:00,13.313,13.34,13.234,13.278,350000.0
2008-09-22 20:03:00,13.297,13.383,13.257,13.283,500000.0
2008-09-22 20:04:00,13.253,13.392,13.253,13.351,400000.0
2008-09-22 20:05:00,13.251,13.415,13.251,13.337,550000.0
2008-09-22 20:06:00,13.338,13.377,13.293,13.333,500000.0
2008-09-22 20:07:00,13.316,13.355,13.267,13.267,400000.0
2008-09-22 20:08:00,13.314,13.363,13.236,13.253,300000.0
2008-09-22 20:09:00,13.252,13.362,13.224,13.335,900000.0
2008-09-22 20:10:00,13.325,13.351,13.231,13.351,450000.0
2008-09-22 20:11:00,13.286,13.346,13.225,13.339,800000.0
2008-09-22 20:12:00,13.305,13.332,13.243,13.243,400000.0
2008-09-22 20:13:00,13.331,13.363,13.271,13.342,500000.0
2008-09-22 20:14:00,13.201,13.312,13.201,13.232,400000.0
2008-09-22 20:15:00,13.366,13.377,13.309,13.349,500000.0
2008-09-22 20:16:00,13.291,13.375,13.238,13.253,550000.0
2008-09-22 20:17:00,13.298,13.362,13.247,13.269,350000.0
2008-09-22 20:18:00,13.396,13.405,13.274,13.372,500000.0
2008-09-22 20:19:00,13.326,13.373,13.283,13.31,350000.0
2008-09-22 20:20:00,13.347,13.42,13.286,13.402,400000.0
2008-09-22 20:21:00,13.29,13.356,13.246,13.246,350000.0
2008-09-22 20:22:00,13.281,13.371,13.266,13.335,350000.0
2008-09-22 20:23:00,13.359,13.359,13.254,13.348,250000.0
2008-09-22 20:24:00,13.344,13.4,13.313,13.4,250000.0
2008-09-22 20:25:00,13.413,13.413,13.259,13.293,550000.0
2008-09-22 20:26:00,13.332,13.332,13.239,13.255,400000.0
2008-09-22 20:27:00,13.312,13.312,13.215,13.234,400000.0
2008-09-22 20:28:00,13.255,13.33,13.24,13.33,400000.0
2008-09-22 20:29:00,13.369,13.417,13.289,13.349,500000.0
2008-09-22 20:30:00,13.324,13.401,13.305,13.308,400000.0
2008-09-22 20:31:00,13.396,13.397,13.307,13.349,450000.0
2008-09-22 20:32:00,13.306,13.374,13.188,13.188,500000.0
2008-09-22 20:33:00,13.238,13.361,13.235,13.337,500000.0
2008-09-22 20:34:00,13.325,13.358,13.238,13.338,500000.0
2008-09-22 20:35:00,13.348,13.348,13.202,13.272,400000.0
2008-09-22 20:36:00,13.344,13.344,13.183,13.311,450000.0
2008-09-22 20:37:00,13.328,13.348,13.245,13.336,500000.0
2008-09-22 20:38:00,13.232,13.361,13.232,13.277,500000.0
2008-09-22 20:39:00,13.271,13.306,13.233,13.233,350000.0
2008-09-22 20:40:00,13.363,13.38,13.239,13.345,500000.0
2008-09-22 20:41:00,13.247,13.377,13.241,13.331,550000.0
2008-09-22 20:42:00,13.382,13.391,13.31,13.356,550000.0
2008-09-22 20:43:00,13.271,13.353,13.224,13.353,500000.0
2008-09-22 20:44:00,13.269,13.345,13.229,13.259,500000.0
2008-09-22 20:45:00,13.318,13.351,13.213,13.351,350000.0
2008-09-22 20:46:00,13.241,13.347,13.241,13.31,300000.0
2008-09-22 20:47:00,13.319,13.36,13.318,13.322,450000.0
2008-09-22 20:48:00,13.329,13.379,13.258,13.327,500000.0
2008-09-22 20:49:00,13.367,13.399,13.278,13.293,350000.0
2008-09-22 20:50:00,13.336,13.364,13.291,13.363,400000.0
2008-09-22 20:51:00,13.38,13.381,13.334,13.378,400000.0
2008-09-22 20:52:00,13.327,13.387,13.281,13.311,450000.0
2008-09-22 20:53:00,13.35,13.35,13.24,13.347,350000.0
2008-09-22 20:54:00,13.315,13.364,13.312,13.364,550000.0
2008-09-22 20:55:00,13.337,13.337,13.228,13.235,300000.0
2008-09-22 20:56:00,13.273,13.324,13.212,13.324,500000.0
2008-09-22 20:57:00,13.326,13.326,13.243,13.243,250000.0
2008-09-22 20:58:00,13.274,13.337,13.232,13.328,400000.0
2008-09-22 20:59:00,13.335,13.364,13.221,13.261,350000.0
2008-09-22 21:00:00,13.268,13.338,13.207,13.338,500000.0
2008-09-22 21:01:00,13.282,13.343,13.25,13.337,350000.0
2008-09-22 21:02:00,13.387,13.401,13.304,13.358,450000.0
2008-09-22 21:03:00,13.291,13.404,13.272,13.315,500000.0
2008-09-22 21:04:00,13.282,13.424,13.282,13.332,500000.0
2008-09-22 21:05:00,13.272,13.453,13.272,13.328,550000.0
2008-09-22 21:06:00,13.374,13.445,13.342,13.445,400000.0
2008-09-22 21:07:00,13.443,13.46,13.316,13.434,450000.0
2008-09-22 21:08:00,13.363,13.472,13.345,13.379,400000.0
2008-09-22 21:09:00,13.458,13.463,13.334,13.463,400000.0
2008-09-22 21:10:00,13.376,13.452,13.376,13.395,350000.0
2008-09-22 21:11:00,13.486,13.486,13.342,13.342,400000.0
2008-09-22 21:12:00,13.395,13.479,13.342,13.394,450000.0
2008-09-22 21:13:00,13.422,13.476,13.323,13.372,500000.0
2008-09-22 21:14:00,13.456,13.483,13.362,13.45,450000.0
2008-09-22 21:15:00,13.342,13.472,13.342,13.37,400000.0
2008-09-22 21:16:00,13.361,13.458,13.303,13.458,550000.0
2008-09-22 21:17:00,13.383,13.468,13.342,13.384,400000.0
2008-09-22 21:18:00,13.463,13.463,13.347,13.463,450000.0
2008-09-22 21:19:00,13.389,13.48,13.351,13.393,550000.0
2008-09-22 21:20:00,13.497,13.497,13.39,13.49,400000.0
2008-09-22 21:21:00,13.456,13.506,13.41,13.416,350000.0
2008-09-22 21:22:00,13.376,13.505,13.375,13.503,400000.0
2008-09-22 21:23:00,13.459,13.459,13.368,13.368,100000.0
2008-09-22 21:24:00,13.419,13.472,13.351,13.408,350000.0
2008-09-22 21:25:00,13.408,13.545,13.375,13.375,350000.0
2008-09-22 21:26:00,13.427,13.472,13.302,13.342,500000.0
2008-09-22 21:27:00,13.484,13.494,13.368,13.459,600000.0
2008-09-22 21:28:00,13.41,13.5,13.364,13.467,500000.0
2008-09-22 21:29:00,13.418,13.497,13.348,13.461,650000.0
2008-09-22 21:30:00,13.518,13.518,13.517,13.517,100000.0
2008-09-22 21:31:00,13.508,13.512,13.339,13.396,550000.0
2008-09-22 21:32:00,13.459,13.499,13.404,13.473,350000.0
2008-09-22 21:33:00,13.42,13.488,13.406,13.488,300000.0
2008-09-22 21:34:00,13.36,13.487,13.36,13.487,300000.0
2008-09-22 21:35:00,13.429,13.484,13.351,13.484,400000.0
2008-09-22 21:36:00,13.379,13.478,13.379,13.478,400000.0
2008-09-22 21:37:00,13.397,13.479,13.397,13.464,400000.0
2008-09-22 21:38:00,13.393,13.502,13.368,13.502,400000.0
2008-09-22 21:39:00,13.521,13.533,13.411,13.519,750000.0
2008-09-22 21:40:00,13.499,13.524,13.404,13.524,500000.0
2008-09-22 21:41:00,13.4,13.486,13.366,13.366,350000.0
2008-09-22 21:42:00,13.493,13.574,13.399,13.399,550000.0
2008-09-22 21:43:00,13.429,13.515,13.383,13.515,600000.0
2008-09-22 21:44:00,13.517,13.522,13.419,13.515,400000.0
2008-09-22 21:45:00,13.426,13.524,13.413,13.413,250000.0
2008-09-22 21:46:00,13.394,13.536,13.394,13.394,350000.0
2008-09-22 21:47:00,13.371,13.505,13.34,13.34,500000.0
2008-09-22 21:48:00,13.491,13.51,13.367,13.51,400000.0
2008-09-22 21:49:00,13.365,13.474,13.356,13.445,450000.0
2008-09-22 21:50:00,13.424,13.459,13.381,13.434,400000.0
2008-09-22 21:51:00,13.429,13.46,13.381,13.398,350000.0
2008-09-22 21:52:00,13.456,13.456,13.294,13.365,350000.0
2008-09-22 21:53:00,13.449,13.449,13.298,13.41,400000.0
2008-09-22 21:54:00,13.443,13.443,13.317,13.412,300000.0
2008-09-22 21:55:00,13.314,13.429,13.314,13.379,250000.0
2008-09-22 21:56:00,13.353,13.484,13.353,13.446,550000.0
2008-09-22 21:57:00,13.413,13.51,13.377,13.415,350000.0
2008-09-22 21:58:00,13.477,13.509,13.421,13.476,350000.0
2008-09-22 21:59:00,13.386,13.512,13.386,13.512,550000.0
2008-09-22 22:00:00,13.508,13.516,13.365,13.496,500000.0
2008-09-22 22:01:00,13.433,13.456,13.32,13.336,500000.0
2008-09-22 22:02:00,13.452,13.487,13.371,13.468,400000.0
2008-09-22 22:03:00,13.356,13.526,13.356,13.458,500000.0
2008-09-22 22:04:00,13.457,13.457,13.321,13.379,400000.0
2008-09-22 22:05:00,13.433,13.433,13.266,13.395,500000.0
2008-09-22 22:06:00,13.289,13.413,13.28,13.395,600000.0
2008-09-22 22:07:00,13.416,13.466,13.325,13.325,400000.0
2008-09-22 22:08:00,13.415,13.443,13.415,13.443,250000.0
2008-09-22 22:09:00,13.43,13.457,13.309,13.424,500000.0
2008-09-22 22:10:00,13.379,13.444,13.33,13.39,800000.0
2008-09-22 22:11:00,13.398,13.429,13.359,13.403,300000.0
2008-09-22 22:12:00,13.365,13.392,13.301,13.338,400000.0
2008-09-22 22:13:00,13.304,13.426,13.288,13.391,550000.0
2008-09-22 22:14:00,13.289,13.389,13.27,13.349,400000.0
2008-09-22 22:15:00,13.362,13.397,13.282,13.358,450000.0
2008-09-22 22:16:00,13.292,13.38,13.259,13.38,400000.0
2008-09-22 22:17:00,13.341,13.382,13.279,13.382,350000.0
2008-09-22 22:19:00,13.241,13.43,13.241,13.293,400000.0
2008-09-22 22:20:00,13.331,13.384,13.268,13.272,350000.0
2008-09-22 22:21:00,13.371,13.407,13.304,13.407,250000.0
2008-09-22 22:22:00,13.343,13.359,13.247,13.304,350000.0
2008-09-22 22:23:00,13.377,13.383,13.3,13.383,350000.0
2008-09-22 22:24:00,13.356,13.37,13.27,13.322,350000.0
2008-09-22 22:25:00,13.288,13.393,13.266,13.393,500000.0
2008-09-22 22:26:00,13.339,13.405,13.279,13.364,550000.0
2008-09-22 22:27:00,13.349,13.374,13.334,13.334,150000.0
2008-09-22 22:28:00,13.268,13.388,13.26,13.305,400000.0
2008-09-22 22:30:00,13.343,13.427,13.312,13.36,650000.0
2008-09-22 22:32:00,13.341,13.376,13.28,13.28,550000.0
2008-09-22 22:33:00,13.266,13.364,13.246,13.253,500000.0
2008-09-22 22:34:00,13.36,13.402,13.287,13.287,450000.0
2008-09-22 22:35:00,13.361,13.375,13.22,13.321,550000.0
2008-09-22 22:36:00,13.334,13.402,13.28,13.336,400000.0
2008-09-22 22:37:00,13.232,13.366,13.232,13.311,300000.0
2008-09-22 22:38:00,13.362,13.425,13.295,13.296,600000.0
2008-09-22 22:39:00,13.378,13.39,13.266,13.297,400000.0
2008-09-22 22:40:00,13.28,13.4,13.28,13.368,400000.0
2008-09-22 22:43:00,13.379,13.379,13.204,13.359,350000.0
2008-09-22 22:44:00,13.295,13.379,13.233,13.35,500000.0
2008-09-22 22:45:00,13.296,13.357,13.296,13.319,400000.0
2008-09-22 22:46:00,13.25,13.353,13.25,13.308,550000.0
2008-09-22 22:47:00,13.287,13.379,13.284,13.333,350000.0
2008-09-22 22:48:00,13.317,13.326,13.259,13.326,200000.0
2008-09-22 22:49:00,13.278,13.325,13.258,13.324,250000.0
2008-09-22 22:50:00,13.29,13.343,13.238,13.343,450000.0
2008-09-22 22:51:00,13.344,13.344,13.196,13.27,350000.0
2008-09-22 22:52:00,13.229,13.349,13.229,13.291,400000.0
2008-09-22 22:53:00,13.293,13.368,13.25,13.368,500000.0
2008-09-22 22:54:00,13.306,13.381,13.238,13.238,500000.0
2008-09-22 22:55:00,13.249,13.387,13.249,13.316,400000.0
2008-09-22 22:56:00,13.306,13.378,13.226,13.289,550000.0
2008-09-22 22:57:00,13.251,13.336,13.251,13.336,150000.0
2008-09-22 22:58:00,13.33,13.358,13.311,13.311,350000.0
2008-09-22 22:59:00,13.311,13.373,13.244,13.297,950000.0
2008-09-22 23:00:00,13.243,13.36,13.226,13.304,450000.0
2008-09-22 23:01:00,13.331,13.336,13.237,13.317,350000.0
2008-09-22 23:02:00,13.29,13.335,13.243,13.335,250000.0
2008-09-22 23:03:00,13.368,13.368,13.368,13.368,50000.0
2008-09-22 23:07:00,13.32,13.367,13.221,13.367,400000.0
2008-09-22 23:08:00,13.366,13.379,13.281,13.285,300000.0
2008-09-22 23:09:00,13.284,13.365,13.225,13.225,550000.0
2008-09-22 23:10:00,13.357,13.374,13.242,13.268,550000.0
2008-09-22 23:11:00,13.374,13.374,13.254,13.257,400000.0
2008-09-22 23:12:00,13.296,13.375,13.199,13.239,700000.0
2008-09-22 23:13:00,13.349,13.385,13.251,13.377,650000.0
2008-09-22 23:14:00,13.343,13.393,13.3,13.3,550000.0
2008-09-22 23:15:00,13.299,13.384,13.299,13.384,100000.0
2008-09-22 23:20:00,13.276,13.389,13.276,13.313,250000.0
2008-09-22 23:21:00,13.296,13.383,13.296,13.302,500000.0
2008-09-22 23:22:00,13.291,13.354,13.291,13.354,100000.0
2008-09-22 23:30:00,13.262,13.394,13.262,13.389,600000.0
2008-09-22 23:36:00,13.308,13.31,13.308,13.31,100000.0
2008-09-22 23:39:00,13.392,13.392,13.311,13.33,150000.0
2008-09-22 23:40:00,13.372,13.388,13.276,13.344,700000.0
2008-09-22 23:42:00,13.362,13.362,13.36,13.36,100000.0
2008-09-22 23:45:00,13.361,13.388,13.322,13.388,250000.0
2008-09-22 23:50:00,13.364,13.392,13.25,13.361,950000.0
2008-09-22 23:52:00,13.28,13.382,13.28,13.372,300000.0
2008-09-22 23:59:00,13.314,13.387,13.27,13.27,450000.0
2008-09-23 00:00:00,13.279,13.412,13.279,13.293,350000.0
2008-09-23 00:01:00,13.376,13.447,13.291,13.315,750000.0
2008-09-23 00:02:00,13.28,13.415,13.245,13.312,450000.0
2008-09-23 00:03:00,13.295,13.399,13.295,13.386,400000.0
2008-09-23 00:04:00,13.356,13.402,13.258,13.258,500000.0
2008-09-23 00:05:00,13.333,13.49,13.333,13.412,650000.0
2008-09-23 00:06:00,13.296,13.449,13.258,13.258,550000.0
2008-09-23 00:07:00,13.354,13.407,13.311,13.362,250000.0
2008-09-23 00:08:00,13.398,13.398,13.396,13.396,100000.0
2008-09-23 00:09:00,13.391,13.419,13.312,13.399,450000.0
2008-09-23 00:10:00,13.369,13.456,13.356,13.377,250000.0
2008-09-23 00:11:00,13.347,13.411,13.316,13.34,350000.0
2008-09-23 00:12:00,13.422,13.432,13.291,13.342,500000.0
2008-09-23 00:13:00,13.405,13.493,13.359,13.359,300000.0
2008-09-23 00:14:00,13.368,13.432,13.316,13.432,300000.0
2008-09-23 00:15:00,13.345,13.449,13.308,13.44,550000.0
2008-09-23 00:16:00,13.339,13.495,13.339,13.435,450000.0
2008-09-23 00:17:00,13.433,13.433,13.331,13.331,400000.0
2008-09-23 00:18:00,13.349,13.427,13.349,13.427,350000.0
2008-09-23 00:19:00,13.469,13.469,13.301,13.301,700000.0
2008-09-23 00:20:00,13.486,13.486,13.359,13.359,500000.0
2008-09-23 00:21:00,13.391,13.426,13.376,13.426,250000.0
2008-09-23 00:22:00,13.455,13.488,13.324,13.412,500000.0
2008-09-23 00:23:00,13.374,13.451,13.362,13.362,350000.0
2008-09-23 00:24:00,13.438,13.466,13.404,13.466,300000.0
2008-09-23 00:25:00,13.37,13.429,13.37,13.388,350000.0
2008-09-23 00:26:00,13.442,13.45,13.356,13.364,550000.0
2008-09-23 00:27:00,13.472,13.51,13.446,13.484,350000.0
2008-09-23 00:28:00,13.441,13.441,13.365,13.365,100000.0
2008-09-23 00:30:00,13.461,13.461,13.284,13.3,350000.0
2008-09-23 00:32:00,13.453,13.494,13.378,13.454,300000.0
2008-09-23 00:33:00,13.393,13.492,13.357,13.394,550000.0
2008-09-23 00:34:00,13.424,13.427,13.35,13.409,550000.0
2008-09-23 00:35:00,13.462,13.497,13.366,13.438,400000.0
2008-09-23 00:36:00,13.438,13.498,13.385,13.397,550000.0
2008-09-23 00:37:00,13.428,13.463,13.312,13.312,300000.0
2008-09-23 00:38:00,13.437,13.437,13.298,13.385,350000.0
2008-09-23 00:39:00,13.357,13.453,13.324,13.334,350000.0
2008-09-23 00:40:00,13.396,13.428,13.275,13.349,1250000.0
2008-09-23 00:41:00,13.403,13.47,13.343,13.343,400000.0
2008-09-23 00:42:00,13.4,13.465,13.311,13.353,550000.0
2008-09-23 00:43:00,13.484,13.512,13.37,13.418,350000.0
2008-09-23 00:44:00,13.445,13.455,13.381,13.381,250000.0
2008-09-23 00:46:00,13.514,13.514,13.432,13.514,400000.0
2008-09-23 00:48:00,13.387,13.454,13.327,13.356,650000.0
2008-09-23 00:49:00,13.477,13.503,13.409,13.479,550000.0
2008-09-23 00:50:00,13.364,13.488,13.364,13.469,400000.0
2008-09-23 00:51:00,13.462,13.483,13.338,13.338,300000.0
2008-09-23 00:52:00,13.479,13.493,13.35,13.492,250000.0
2008-09-23 00:53:00,13.419,13.497,13.388,13.404,500000.0
2008-09-23 00:54:00,13.396,13.501,13.349,13.501,450000.0
2008-09-23 00:55:00,13.383,13.421,13.346,13.401,350000.0
2008-09-23 00:57:00,13.469,13.476,13.415,13.415,500000.0
2008-09-23 00:58:00,13.407,13.476,13.397,13.397,400000.0
2008-09-23 00:59:00,13.506,13.506,13.35,13.396,350000.0
2008-09-23 01:00:00,13.482,13.519,13.39,13.479,1000000.0
2008-09-23 01:01:00,13.441,13.519,13.392,13.431,800000.0
2008-09-23 01:02:00,13.449,13.504,13.442,13.469,350000.0
2008-09-23 01:04:00,13.436,13.479,13.335,13.479,550000.0
2008-09-23 01:06:00,13.36,13.479,13.36,13.461,350000.0
2008-09-23 01:07:00,13.479,13.483,13.373,13.478,400000.0
2008-09-23 01:08:00,13.416,13.514,13.416,13.482,300000.0
2008-09-23 01:09:00,13.368,13.483,13.368,13.387,400000.0
2008-09-23 01:10:00,13.475,13.508,13.355,13.497,700000.0
2008-09-23 01:11:00,13.448,13.484,13.36,13.46,450000.0
2008-09-23 01:12:00,13.501,13.501,13.313,13.431,550000.0
2008-09-23 01:13:00,13.433,13.453,13.363,13.363,450000.0
2008-09-23 01:14:00,13.473,13.474,13.364,13.364,400000.0
2008-09-23 01:15:00,13.451,13.498,13.368,13.463,350000.0
2008-09-23 01:16:00,13.407,13.451,13.382,13.432,350000.0
2008-09-23 01:17:00,13.434,13.458,13.297,13.421,500000.0
2008-09-23 01:18:00,13.387,13.454,13.332,13.332,300000.0
2008-09-23 01:19:00,13.427,13.501,13.417,13.424,400000.0
2008-09-23 01:20:00,13.428,13.483,13.328,13.483,750000.0
2008-09-23 01:21:00,13.408,13.455,13.408,13.445,350000.0
2008-09-23 01:22:00,13.434,13.496,13.351,13.458,400000.0
2008-09-23 01:23:00,13.409,13.476,13.379,13.403,500000.0
2008-09-23 01:24:00,13.47,13.503,13.351,13.503,500000.0
2008-09-23 01:25:00,13.495,13.495,13.425,13.481,400000.0
2008-09-23 01:26:00,13.46,13.508,13.363,13.363,400000.0
2008-09-23 01:27:00,13.504,13.504,13.358,13.395,300000.0
2008-09-23 01:28:00,13.464,13.499,13.35,13.499,250000.0
2008-09-23 01:29:00,13.457,13.467,13.37,13.411,250000.0
2008-09-23 01:30:00,13.465,13.493,13.372,13.408,500000.0
2008-09-23 01:31:00,13.43,13.471,13.396,13.462,400000.0
2008-09-23 01:32:00,13.396,13.516,13.371,13.407,350000.0
2008-09-23 01:33:00,13.431,13.462,13.36,13.452,400000.0
2008-09-23 01:34:00,13.468,13.499,13.404,13.438,450000.0
2008-09-23 01:36:00,13.4,13.478,13.37,13.37,350000.0
2008-09-23 01:37:00,13.408,13.513,13.396,13.513,350000.0
2008-09-23 01:38:00,13.463,13.463,13.332,13.332,350000.0
2008-09-23 01:39:00,13.463,13.53,13.402,13.462,600000.0
2008-09-23 01:40:00,13.466,13.491,13.336,13.397,550000.0
2008-09-23 01:41:00,13.39,13.505,13.389,13.493,350000.0
2008-09-23 01:42:00,13.357,13.502,13.355,13.443,450000.0
2008-09-23 01:43:00,13.443,13.525,13.42,13.506,350000.0
2008-09-23 01:44:00,13.503,13.503,13.403,13.501,350000.0
2008-09-23 01:45:00,13.534,13.536,13.417,13.515,400000.0
2008-09-23 01:46:00,13.471,13.521,13.336,13.521,550000.0
2008-09-23 01:47:00,13.418,13.516,13.328,13.516,350000.0
2008-09-23 01:48:00,13.496,13.538,13.423,13.423,350000.0
2008-09-23 01:49:00,13.417,13.476,13.388,13.459,450000.0
2008-09-23 01:50:00,13.497,13.497,13.372,13.497,550000.0
2008-09-23 01:51:00,13.471,13.498,13.412,13.429,350000.0
2008-09-23 01:52:00,13.441,13.532,13.423,13.452,400000.0
2008-09-23 01:53:00,13.451,13.526,13.351,13.526,350000.0
2008-09-23 01:56:00,13.491,13.494,13.449,13.449,150000.0
2008-09-23 01:59:00,13.492,13.492,13.395,13.395,500000.0
2008-09-23 02:00:00,13.44,13.467,13.347,13.347,200000.0
2008-09-23 02:01:00,13.521,13.524,13.479,13.479,150000.0
2008-09-23 02:02:00,13.524,13.524,13.373,13.425,400000.0
2008-09-23 02:03:00,13.425,13.561,13.425,13.517,400000.0
2008-09-23 02:04:00,13.405,13.5,13.333,13.5,500000.0
2008-09-23 02:05:00,13.418,13.521,13.418,13.453,350000.0
2008-09-23 02:06:00,13.382,13.484,13.382,13.479,450000.0
2008-09-23 02:08:00,13.492,13.525,13.439,13.483,250000.0
2008-09-23 02:09:00,13.468,13.485,13.345,13.485,600000.0
2008-09-23 02:10:00,13.391,13.488,13.391,13.461,500000.0
2008-09-23 02:11:00,13.441,13.509,13.385,13.407,550000.0
2008-09-23 02:12:00,13.372,13.47,13.372,13.465,400000.0
2008-09-23 02:13:00,13.507,13.592,13.485,13.503,550000.0
2008-09-23 02:14:00,13.462,13.554,13.415,13.521,500000.0
2008-09-23 02:15:00,13.52,13.573,13.474,13.483,500000.0
2008-09-23 02:16:00,13.579,13.579,13.405,13.44,600000.0
2008-09-23 02:17:00,13.537,13.577,13.453,13.53,500000.0
2008-09-23 02:18:00,13.558,13.558,13.421,13.498,650000.0
2008-09-23 02:19:00,13.549,13.595,13.441,13.51,500000.0
2008-09-23 02:20:00,13.47,13.573,13.41,13.538,500000.0
2008-09-23 02:21:00,13.516,13.565,13.404,13.513,400000.0
2008-09-23 02:22:00,13.498,13.557,13.449,13.506,400000.0
2008-09-23 02:23:00,13.548,13.552,13.437,13.49,450000.0
2008-09-23 02:24:00,13.412,13.555,13.412,13.538,550000.0
2008-09-23 02:25:00,13.542,13.542,13.401,13.463,450000.0
2008-09-23 02:26:00,13.451,13.539,13.388,13.465,450000.0
2008-09-23 02:27:00,13.498,13.508,13.395,13.395,400000.0
2008-09-23 02:28:00,13.483,13.557,13.443,13.547,350000.0
2008-09-23 02:29:00,13.573,13.573,13.462,13.553,400000.0
2008-09-23 02:30:00,13.49,13.562,13.429,13.474,400000.0
2008-09-23 02:31:00,13.545,13.594,13.519,13.571,400000.0
2008-09-23 02:32:00,13.512,13.579,13.43,13.43,250000.0
2008-09-23 02:34:00,13.505,13.548,13.472,13.529,300000.0
2008-09-23 02:35:00,13.533,13.58,13.46,13.46,350000.0
2008-09-23 02:36:00,13.463,13.557,13.463,13.467,550000.0
2008-09-23 02:37:00,13.562,13.613,13.479,13.613,300000.0
2008-09-23 02:38:00,13.552,13.618,13.526,13.577,300000.0
2008-09-23 02:39:00,13.559,13.633,13.515,13.515,450000.0
2008-09-23 02:40:00,13.523,13.602,13.516,13.596,400000.0
2008-09-23 02:41:00,13.519,13.616,13.519,13.597,450000.0
2008-09-23 02:42:00,13.551,13.624,13.494,13.531,400000.0
2008-09-23 02:43:00,13.532,13.67,13.503,13.503,450000.0
2008-09-23 02:44:00,13.533,13.589,13.443,13.589,500000.0
2008-09-23 02:45:00,13.557,13.604,13.431,13.507,450000.0
2008-09-23 02:46:00,13.586,13.613,13.495,13.538,450000.0
2008-09-23 02:47:00,13.577,13.601,13.503,13.601,400000.0
2008-09-23 02:48:00,13.551,13.591,13.469,13.559,350000.0
2008-09-23 02:49:00,13.591,13.65,13.521,13.557,500000.0
2008-09-23 02:50:00,13.502,13.579,13.441,13.441,550000.0
2008-09-23 02:51:00,13.529,13.582,13.492,13.533,400000.0
2008-09-23 02:52:00,13.489,13.591,13.489,13.591,350000.0
2008-09-23 02:53:00,13.492,13.592,13.492,13.559,500000.0
2008-09-23 02:54:00,13.546,13.642,13.521,13.563,500000.0
2008-09-23 02:55:00,13.538,13.66,13.522,13.548,500000.0
2008-09-23 02:56:00,13.486,13.615,13.486,13.611,150000.0
2008-09-23 02:57:00,13.555,13.604,13.518,13.604,400000.0
2008-09-23 02:58:00,13.509,13.614,13.476,13.551,350000.0
2008-09-23 02:59:00,13.553,13.571,13.477,13.521,550000.0
2008-09-23 03:00:00,13.52,13.591,13.473,13.58,550000.0
2008-09-23 03:01:00,13.561,13.605,13.463,13.59,500000.0
2008-09-23 03:02:00,13.55,13.644,13.515,13.638,300000.0
2008-09-23 03:03:00,13.521,13.592,13.521,13.592,350000.0
2008-09-23 03:04:00,13.613,13.628,13.52,13.532,250000.0
2008-09-23 03:05:00,13.491,13.591,13.491,13.493,350000.0
2008-09-23 03:06:00,13.602,13.625,13.464,13.477,400000.0
2008-09-23 03:07:00,13.495,13.539,13.41,13.539,250000.0
2008-09-23 03:08:00,13.491,13.571,13.434,13.535,250000.0
2008-09-23 03:09:00,13.569,13.591,13.464,13.488,900000.0
2008-09-23 03:10:00,13.537,13.543,13.446,13.543,350000.0
2008-09-23 03:11:00,13.448,13.586,13.405,13.477,250000.0
2008-09-23 03:12:00,13.53,13.557,13.449,13.557,400000.0
2008-09-23 03:13:00,13.551,13.551,13.408,13.521,600000.0
2008-09-23 03:14:00,13.42,13.508,13.41,13.492,450000.0
2008-09-23 03:15:00,13.466,13.541,13.466,13.541,300000.0
2008-09-23 03:16:00,13.434,13.547,13.401,13.482,400000.0
2008-09-23 03:17:00,13.46,13.498,13.36,13.36,400000.0
2008-09-23 03:18:00,13.377,13.544,13.362,13.362,400000.0
2008-09-23 03:19:00,13.373,13.462,13.327,13.354,950000.0
2008-09-23 03:20:00,13.441,13.441,13.332,13.341,300000.0
2008-09-23 03:21:00,13.452,13.506,13.387,13.484,400000.0
2008-09-23 03:22:00,13.479,13.491,13.413,13.455,400000.0
2008-09-23 03:23:00,13.439,13.479,13.332,13.404,400000.0
2008-09-23 03:24:00,13.408,13.503,13.364,13.451,550000.0
2008-09-23 03:25:00,13.344,13.43,13.344,13.419,250000.0
2008-09-23 03:26:00,13.381,13.463,13.335,13.463,350000.0
2008-09-23 03:27:00,13.365,13.47,13.365,13.425,300000.0
2008-09-23 03:28:00,13.365,13.447,13.351,13.385,450000.0
2008-09-23 03:29:00,13.447,13.488,13.351,13.387,950000.0
2008-09-23 03:30:00,13.449,13.482,13.38,13.409,550000.0
2008-09-23 03:31:00,13.379,13.48,13.379,13.433,250000.0
2008-09-23 03:32:00,13.425,13.515,13.365,13.458,450000.0
2008-09-23 03:33:00,13.409,13.486,13.336,13.432,350000.0
2008-09-23 03:34:00,13.481,13.515,13.438,13.467,350000.0
2008-09-23 03:35:00,13.44,13.503,13.38,13.444,500000.0
2008-09-23 03:36:00,13.494,13.524,13.371,13.493,600000.0
2008-09-23 03:37:00,13.458,13.518,13.404,13.497,400000.0
2008-09-23 03:38:00,13.393,13.52,13.393,13.443,550000.0
2008-09-23 03:39:00,13.458,13.586,13.387,13.461,850000.0
2008-09-23 03:40:00,13.402,13.502,13.342,13.469,900000.0
2008-09-23 03:42:00,13.463,13.488,13.37,13.44,500000.0
2008-09-23 03:43:00,13.383,13.532,13.383,13.487,350000.0
2008-09-23 03:44:00,13.469,13.523,13.389,13.389,550000.0
2008-09-23 03:45:00,13.471,13.484,13.444,13.484,300000.0
2008-09-23 03:46:00,13.439,13.476,13.327,13.445,400000.0
2008-09-23 03:47:00,13.41,13.447,13.306,13.432,700000.0
2008-09-23 03:48:00,13.44,13.491,13.41,13.428,400000.0
2008-09-23 03:49:00,13.421,13.478,13.303,13.373,500000.0
2008-09-23 03:50:00,13.363,13.424,13.288,13.422,350000.0
2008-09-23 03:51:00,13.44,13.517,13.389,13.452,550000.0
2008-09-23 03:52:00,13.431,13.447,13.325,13.405,600000.0
2008-09-23 03:53:00,13.432,13.432,13.316,13.421,500000.0
2008-09-23 03:54:00,13.46,13.495,13.411,13.484,450000.0
2008-09-23 03:55:00,13.414,13.465,13.344,13.398,550000.0
2008-09-23 03:56:00,13.358,13.457,13.339,13.436,450000.0
2008-09-23 03:57:00,13.375,13.464,13.318,13.348,950000.0
2008-09-23 03:58:00,13.443,13.449,13.358,13.449,450000.0
2008-09-23 03:59:00,13.416,13.497,13.344,13.411,550000.0
2008-09-23 04:00:00,13.421,13.466,13.335,13.335,600000.0
2008-09-23 04:01:00,13.464,13.464,13.306,13.317,250000.0
2008-09-23 04:02:00,13.464,13.487,13.294,13.34,450000.0
2008-09-23 04:03:00,13.477,13.487,13.371,13.447,300000.0
2008-09-23 04:04:00,13.45,13.475,13.332,13.367,500000.0
2008-09-23 04:05:00,13.433,13.495,13.412,13.495,250000.0
2008-09-23 04:06:00,13.485,13.533,13.397,13.397,550000.0
2008-09-23 04:07:00,13.424,13.529,13.38,13.438,350000.0
2008-09-23 04:08:00,13.496,13.526,13.443,13.479,350000.0
2008-09-23 04:09:00,13.417,13.539,13.388,13.44,450000.0
2008-09-23 04:10:00,13.384,13.463,13.384,13.463,100000.0
2008-09-23 04:11:00,13.497,13.497,13.494,13.494,100000.0
2008-09-23 04:12:00,13.507,13.51,13.422,13.479,400000.0
2008-09-23 04:13:00,13.512,13.534,13.439,13.514,300000.0
2008-09-23 04:14:00,13.423,13.517,13.423,13.517,250000.0
2008-09-23 04:15:00,13.485,13.517,13.449,13.449,400000.0
2008-09-23 04:16:00,13.451,13.539,13.363,13.476,550000.0
2008-09-23 04:17:00,13.534,13.536,13.417,13.536,550000.0
2008-09-23 04:18:00,13.414,13.547,13.414,13.536,350000.0
2008-09-23 04:19:00,13.418,13.578,13.418,13.559,800000.0
2008-09-23 04:20:00,13.526,13.574,13.45,13.518,900000.0
2008-09-23 04:21:00,13.414,13.552,13.414,13.552,300000.0
2008-09-23 04:22:00,13.496,13.5,13.361,13.5,400000.0
2008-09-23 04:23:00,13.526,13.549,13.432,13.516,400000.0
2008-09-23 04:24:00,13.447,13.509,13.418,13.446,400000.0
2008-09-23 04:25:00,13.503,13.516,13.327,13.385,550000.0
2008-09-23 04:27:00,13.507,13.547,13.389,13.389,350000.0
2008-09-23 04:28:00,13.453,13.502,13.391,13.391,400000.0
2008-09-23 04:29:00,13.466,13.498,13.326,13.326,400000.0
2008-09-23 04:30:00,13.376,13.536,13.361,13.46,300000.0
2008-09-23 04:31:00,13.444,13.511,13.381,13.427,450000.0
2008-09-23 04:32:00,13.418,13.418,13.415,13.415,100000.0
2008-09-23 04:33:00,13.441,13.519,13.365,13.42,450000.0
2008-09-23 04:34:00,13.513,13.521,13.422,13.481,500000.0
2008-09-23 04:35:00,13.491,13.491,13.428,13.477,300000.0
2008-09-23 04:36:00,13.468,13.5,13.417,13.417,550000.0
2008-09-23 04:37:00,13.516,13.539,13.383,13.518,350000.0
2008-09-23 04:38:00,13.5,13.525,13.423,13.423,150000.0
2008-09-23 04:39:00,13.472,13.533,13.395,13.502,700000.0
2008-09-23 04:40:00,13.411,13.509,13.392,13.428,450000.0
2008-09-23 04:41:00,13.519,13.538,13.394,13.394,350000.0
2008-09-23 04:42:00,13.517,13.519,13.402,13.485,400000.0
2008-09-23 04:43:00,13.478,13.509,13.39,13.39,250000.0
2008-09-23 04:44:00,13.513,13.513,13.461,13.5,150000.0
2008-09-23 04:45:00,13.481,13.481,13.473,13.473,100000.0
2008-09-23 04:46:00,13.464,13.464,13.372,13.427,450000.0
2008-09-23 04:47:00,13.477,13.499,13.393,13.475,400000.0
2008-09-23 04:48:00,13.49,13.49,13.431,13.438,400000.0
2008-09-23 04:49:00,13.453,13.496,13.453,13.496,400000.0
2008-09-23 04:50:00,13.441,13.454,13.427,13.437,350000.0
2008-09-23 04:51:00,13.454,13.454,13.422,13.445,300000.0
2008-09-23 04:52:00,13.32,13.456,13.32,13.43,200000.0
2008-09-23 04:53:00,13.465,13.496,13.337,13.496,400000.0
2008-09-23 04:54:00,13.513,13.566,13.401,13.479,400000.0
2008-09-23 04:55:00,13.436,13.45,13.334,13.428,350000.0
2008-09-23 04:56:00,13.385,13.463,13.333,13.333,400000.0
2008-09-23 04:57:00,13.49,13.49,13.362,13.376,350000.0
2008-09-23 04:58:00,13.424,13.431,13.313,13.41,450000.0
2008-09-23 04:59:00,13.397,13.455,13.334,13.334,500000.0
2008-09-23 05:00:00,13.389,13.473,13.32,13.409,1100000.0
2008-09-23 05:01:00,13.401,13.436,13.337,13.404,400000.0
2008-09-23 05:02:00,13.373,13.447,13.305,13.447,300000.0
2008-09-23 05:03:00,13.336,13.459,13.336,13.443,350000.0
2008-09-23 05:04:00,13.413,13.454,13.369,13.369,400000.0
2008-09-23 05:05:00,13.406,13.454,13.301,13.439,300000.0
2008-09-23 05:06:00,13.445,13.445,13.333,13.333,150000.0
2008-09-23 05:07:00,13.442,13.442,13.314,13.411,200000.0
2008-09-23 05:08:00,13.303,13.473,13.303,13.45,500000.0
2008-09-23 05:09:00,13.36,13.453,13.36,13.417,400000.0
2008-09-23 05:10:00,13.348,13.47,13.348,13.47,450000.0
2008-09-23 05:11:00,13.406,13.406,13.382,13.399,350000.0
2008-09-23 05:12:00,13.348,13.47,13.348,13.368,350000.0
2008-09-23 05:13:00,13.324,13.461,13.31,13.461,400000.0
2008-09-23 05:14:00,13.444,13.444,13.444,13.444,50000.0
2008-09-23 05:15:00,13.441,13.445,13.375,13.433,450000.0
2008-09-23 05:16:00,13.441,13.453,13.345,13.394,500000.0
2008-09-23 05:17:00,13.439,13.466,13.368,13.466,550000.0
2008-09-23 05:18:00,13.374,13.417,13.345,13.345,250000.0
2008-09-23 05:19:00,13.457,13.457,13.341,13.351,550000.0
2008-09-23 05:20:00,13.456,13.478,13.395,13.42,500000.0
2008-09-23 05:21:00,13.464,13.464,13.322,13.362,350000.0
2008-09-23 05:22:00,13.374,13.462,13.343,13.436,350000.0
2008-09-23 05:23:00,13.412,13.46,13.344,13.344,350000.0
2008-09-23 05:24:00,13.375,13.453,13.322,13.381,400000.0
2008-09-23 05:25:00,13.381,13.446,13.328,13.434,350000.0
2008-09-23 05:26:00,13.413,13.453,13.411,13.411,200000.0
2008-09-23 05:27:00,13.457,13.467,13.334,13.467,550000.0
2008-09-23 05:28:00,13.34,13.465,13.328,13.465,400000.0
2008-09-23 05:29:00,13.364,13.438,13.305,13.346,550000.0
2008-09-23 05:30:00,13.29,13.435,13.242,13.242,500000.0
2008-09-23 05:31:00,13.316,13.387,13.257,13.345,450000.0
2008-09-23 05:32:00,13.323,13.431,13.323,13.327,350000.0
2008-09-23 05:33:00,13.322,13.33,13.249,13.327,350000.0
2008-09-23 05:34:00,13.358,13.38,13.247,13.343,450000.0
2008-09-23 05:35:00,13.215,13.358,13.215,13.252,550000.0
2008-09-23 05:36:00,13.271,13.305,13.194,13.194,450000.0
2008-09-23 05:37:00,13.305,13.378,13.277,13.326,350000.0
2008-09-23 05:38:00,13.371,13.371,13.247,13.247,300000.0
2008-09-23 05:39:00,13.395,13.395,13.283,13.369,550000.0
2008-09-23 05:40:00,13.306,13.435,13.297,13.343,350000.0
2008-09-23 05:41:00,13.404,13.407,13.285,13.285,350000.0
2008-09-23 05:42:00,13.401,13.415,13.3,13.415,350000.0
2008-09-23 05:43:00,13.44,13.44,13.44,13.44,50000.0
2008-09-23 05:44:00,13.366,13.417,13.366,13.386,250000.0
2008-09-23 05:45:00,13.376,13.393,13.268,13.318,350000.0
2008-09-23 05:46:00,13.386,13.413,13.253,13.39,400000.0
2008-09-23 05:47:00,13.355,13.454,13.293,13.387,350000.0
2008-09-23 05:48:00,13.344,13.372,13.272,13.352,350000.0
2008-09-23 05:49:00,13.374,13.43,13.307,13.31,400000.0
2008-09-23 05:50:00,13.367,13.404,13.274,13.368,550000.0
2008-09-23 05:51:00,13.338,13.4,13.277,13.394,450000.0
2008-09-23 05:52:00,13.385,13.424,13.363,13.414,450000.0
2008-09-23 05:53:00,13.411,13.433,13.356,13.421,500000.0
2008-09-23 05:54:00,13.379,13.446,13.345,13.446,400000.0
2008-09-23 05:55:00,13.352,13.447,13.322,13.371,450000.0
2008-09-23 05:56:00,13.422,13.422,13.335,13.335,100000.0
2008-09-23 05:57:00,13.351,13.412,13.306,13.329,550000.0
2008-09-23 05:58:00,13.396,13.423,13.266,13.266,400000.0
2008-09-23 05:59:00,13.408,13.446,13.345,13.408,250000.0
2008-09-23 06:00:00,13.344,13.42,13.297,13.413,500000.0
2008-09-23 06:01:00,13.263,13.397,13.263,13.343,350000.0
2008-09-23 06:02:00,13.299,13.355,13.27,13.27,250000.0
2008-09-23 06:03:00,13.348,13.447,13.283,13.346,500000.0
2008-09-23 06:04:00,13.399,13.399,13.256,13.256,350000.0
2008-09-23 06:05:00,13.336,13.425,13.278,13.403,500000.0
2008-09-23 06:07:00,13.446,13.48,13.342,13.342,550000.0
2008-09-23 06:08:00,13.401,13.401,13.255,13.288,450000.0
2008-09-23 06:09:00,13.259,13.35,13.259,13.342,350000.0
2008-09-23 06:10:00,13.312,13.376,13.253,13.364,550000.0
2008-09-23 06:11:00,13.301,13.382,13.293,13.349,350000.0
2008-09-23 06:12:00,13.397,13.413,13.345,13.413,400000.0
2008-09-23 06:13:00,13.286,13.358,13.259,13.261,550000.0
2008-09-23 06:14:00,13.415,13.415,13.253,13.348,450000.0
2008-09-23 06:15:00,13.377,13.385,13.257,13.359,400000.0
2008-09-23 06:16:00,13.379,13.379,13.209,13.362,400000.0
2008-09-23 06:17:00,13.375,13.389,13.275,13.371,450000.0
2008-09-23 06:18:00,13.232,13.381,13.232,13.232,550000.0
2008-09-23 06:19:00,13.341,13.386,13.256,13.329,400000.0
2008-09-23 06:20:00,13.393,13.393,13.275,13.376,500000.0
2008-09-23 06:21:00,13.419,13.419,13.257,13.257,550000.0
2008-09-23 06:22:00,13.363,13.423,13.281,13.281,350000.0
2008-09-23 06:23:00,13.402,13.423,13.283,13.283,350000.0
2008-09-23 06:24:00,13.236,13.394,13.236,13.394,350000.0
2008-09-23 06:25:00,13.361,13.419,13.292,13.364,500000.0
2008-09-23 06:26:00,13.297,13.315,13.275,13.275,250000.0
2008-09-23 06:27:00,13.349,13.388,13.273,13.273,450000.0
2008-09-23 06:28:00,13.317,13.413,13.275,13.342,550000.0
2008-09-23 06:29:00,13.3,13.403,13.266,13.277,550000.0
2008-09-23 06:30:00,13.312,13.379,13.305,13.371,500000.0
2008-09-23 06:31:00,13.311,13.416,13.281,13.33,400000.0
2008-09-23 06:32:00,13.391,13.391,13.258,13.275,550000.0
2008-09-23 06:33:00,13.213,13.363,13.205,13.249,400000.0
2008-09-23 06:34:00,13.281,13.338,13.281,13.307,400000.0
2008-09-23 06:35:00,13.288,13.387,13.252,13.252,350000.0
2008-09-23 06:36:00,13.335,13.349,13.233,13.349,350000.0
2008-09-23 06:37:00,13.235,13.399,13.235,13.246,550000.0
2008-09-23 06:38:00,13.251,13.38,13.231,13.372,550000.0
2008-09-23 06:39:00,13.227,13.357,13.187,13.357,950000.0
2008-09-23 06:40:00,13.38,13.401,13.265,13.337,450000.0
2008-09-23 06:41:00,13.286,13.408,13.274,13.317,500000.0
2008-09-23 06:42:00,13.261,13.415,13.261,13.339,450000.0
2008-09-23 06:43:00,13.326,13.384,13.27,13.285,550000.0
2008-09-23 06:45:00,13.248,13.366,13.221,13.366,300000.0
2008-09-23 06:46:00,13.384,13.384,13.267,13.363,350000.0
2008-09-23 06:47:00,13.251,13.388,13.243,13.243,550000.0
2008-09-23 06:48:00,13.36,13.379,13.242,13.242,500000.0
2008-09-23 06:49:00,13.3,13.438,13.3,13.381,800000.0
2008-09-23 06:50:00,13.3,13.426,13.298,13.337,350000.0
2008-09-23 06:51:00,13.409,13.452,13.32,13.429,500000.0
2008-09-23 06:52:00,13.445,13.457,13.325,13.409,550000.0
2008-09-23 06:53:00,13.322,13.446,13.322,13.346,550000.0
2008-09-23 06:54:00,13.446,13.446,13.333,13.438,450000.0
2008-09-23 06:55:00,13.432,13.464,13.336,13.395,550000.0
2008-09-23 06:56:00,13.436,13.443,13.362,13.425,400000.0
2008-09-23 06:57:00,13.331,13.443,13.331,13.384,550000.0
2008-09-23 06:58:00,13.398,13.486,13.351,13.351,450000.0
2008-09-23 06:59:00,13.372,13.47,13.362,13.362,650000.0
2008-09-23 07:00:00,13.401,13.454,13.329,13.366,450000.0
2008-09-23 07:01:00,13.344,13.423,13.319,13.356,450000.0
2008-09-23 07:02:00,13.308,13.454,13.293,13.331,550000.0
2008-09-23 07:03:00,13.329,13.437,13.327,13.35,250000.0
2008-09-23 07:04:00,13.389,13.416,13.301,13.314,500000.0
2008-09-23 07:05:00,13.363,13.409,13.275,13.406,500000.0
2008-09-23 07:06:00,13.357,13.365,13.214,13.262,550000.0
2008-09-23 07:07:00,13.349,13.424,13.288,13.375,500000.0
2008-09-23 07:08:00,13.298,13.412,13.277,13.312,500000.0
2008-09-23 07:09:00,13.307,13.389,13.258,13.258,400000.0
2008-09-23 07:10:00,13.38,13.38,13.238,13.372,350000.0
2008-09-23 07:11:00,13.387,13.387,13.285,13.285,350000.0
2008-09-23 07:12:00,13.275,13.417,13.265,13.288,400000.0
2008-09-23 07:13:00,13.256,13.381,13.256,13.265,400000.0
2008-09-23 07:14:00,13.281,13.394,13.281,13.307,400000.0
2008-09-23 07:15:00,13.411,13.411,13.276,13.319,350000.0
2008-09-23 07:16:00,13.374,13.374,13.202,13.334,350000.0
2008-09-23 07:17:00,13.277,13.356,13.216,13.291,500000.0
2008-09-23 07:18:00,13.393,13.393,13.239,13.349,550000.0
2008-09-23 07:19:00,13.388,13.394,13.286,13.332,550000.0
2008-09-23 07:20:00,13.35,13.378,13.295,13.373,350000.0
2008-09-23 07:21:00,13.242,13.389,13.242,13.381,350000.0
2008-09-23 07:22:00,13.297,13.356,13.257,13.353,350000.0
2008-09-23 07:23:00,13.295,13.368,13.271,13.354,350000.0
2008-09-23 07:24:00,13.252,13.394,13.252,13.394,450000.0
2008-09-23 07:25:00,13.267,13.355,13.235,13.355,550000.0
2008-09-23 07:26:00,13.334,13.384,13.302,13.316,400000.0
2008-09-23 07:27:00,13.408,13.41,13.273,13.332,500000.0
2008-09-23 07:28:00,13.388,13.416,13.283,13.341,400000.0
2008-09-23 07:29:00,13.379,13.379,13.242,13.355,500000.0
2008-09-23 07:30:00,13.345,13.358,13.224,13.224,500000.0
2008-09-23 07:31:00,13.325,13.388,13.239,13.359,550000.0
2008-09-23 07:32:00,13.389,13.389,13.298,13.344,400000.0
2008-09-23 07:33:00,13.364,13.427,13.291,13.298,350000.0
2008-09-23 07:34:00,13.336,13.376,13.298,13.371,450000.0
2008-09-23 07:35:00,13.307,13.341,13.279,13.298,350000.0
2008-09-23 07:36:00,13.33,13.45,13.281,13.281,500000.0
2008-09-23 07:37:00,13.373,13.391,13.254,13.254,400000.0
2008-09-23 07:38:00,13.296,13.373,13.225,13.373,450000.0
2008-09-23 07:39:00,13.351,13.396,13.28,13.381,400000.0
2008-09-23 07:40:00,13.37,13.373,13.236,13.373,350000.0
2008-09-23 07:41:00,13.338,13.403,13.284,13.353,500000.0
2008-09-23 07:42:00,13.411,13.411,13.256,13.296,350000.0
2008-09-23 07:43:00,13.372,13.372,13.278,13.31,400000.0
2008-09-23 07:44:00,13.331,13.403,13.295,13.295,550000.0
2008-09-23 07:45:00,13.385,13.404,13.323,13.323,350000.0
2008-09-23 07:46:00,13.389,13.406,13.278,13.32,350000.0
2008-09-23 07:47:00,13.361,13.423,13.302,13.393,350000.0
2008-09-23 07:48:00,13.308,13.443,13.308,13.363,550000.0
2008-09-23 07:49:00,13.365,13.412,13.288,13.39,550000.0
2008-09-23 07:50:00,13.309,13.411,13.309,13.346,450000.0
2008-09-23 07:51:00,13.37,13.42,13.29,13.381,450000.0
2008-09-23 07:52:00,13.318,13.359,13.229,13.278,500000.0
2008-09-23 07:53:00,13.35,13.393,13.256,13.325,500000.0
2008-09-23 07:54:00,13.347,13.401,13.295,13.311,350000.0
2008-09-23 07:55:00,13.34,13.391,13.274,13.381,350000.0
2008-09-23 07:56:00,13.376,13.39,13.297,13.39,550000.0
2008-09-23 07:57:00,13.312,13.358,13.279,13.299,350000.0
2008-09-23 07:58:00,13.339,13.411,13.289,13.348,500000.0
2008-09-23 07:59:00,13.306,13.356,13.264,13.264,450000.0
2008-09-23 08:00:00,13.302,13.401,13.287,13.338,350000.0
2008-09-23 08:01:00,13.276,13.395,13.276,13.385,350000.0
2008-09-23 08:02:00,13.237,13.38,13.237,13.258,350000.0
2008-09-23 08:03:00,13.328,13.432,13.297,13.304,450000.0
2008-09-23 08:04:00,13.373,13.373,13.253,13.253,350000.0
2008-09-23 08:05:00,13.276,13.331,13.238,13.267,400000.0
2008-09-23 08:06:00,13.339,13.37,13.29,13.338,400000.0
2008-09-23 08:07:00,13.38,13.412,13.295,13.348,450000.0
2008-09-23 08:08:00,13.286,13.39,13.246,13.39,400000.0
2008-09-23 08:09:00,13.346,13.35,13.221,13.266,400000.0
2008-09-23 08:10:00,13.346,13.403,13.277,13.332,400000.0
2008-09-23 08:11:00,13.324,13.35,13.236,13.283,400000.0
2008-09-23 08:12:00,13.317,13.325,13.252,13.28,400000.0
2008-09-23 08:13:00,13.217,13.347,13.217,13.29,350000.0
2008-09-23 08:14:00,13.334,13.382,13.244,13.351,400000.0
2008-09-23 08:15:00,13.301,13.331,13.227,13.227,400000.0
2008-09-23 08:16:00,13.332,13.373,13.238,13.238,350000.0
2008-09-23 08:17:00,13.313,13.338,13.246,13.31,500000.0
2008-09-23 08:18:00,13.306,13.306,13.138,13.228,500000.0
2008-09-23 08:19:00,13.232,13.296,13.167,13.215,400000.0
2008-09-23 08:20:00,13.18,13.312,13.18,13.304,400000.0
2008-09-23 08:21:00,13.292,13.315,13.218,13.301,400000.0
2008-09-23 08:22:00,13.248,13.334,13.215,13.312,550000.0
2008-09-23 08:23:00,13.227,13.319,13.191,13.282,350000.0
2008-09-23 08:24:00,13.226,13.284,13.204,13.204,350000.0
2008-09-23 08:25:00,13.261,13.308,13.2,13.203,400000.0
2008-09-23 08:26:00,13.245,13.273,13.155,13.175,500000.0
2008-09-23 08:27:00,13.213,13.304,13.19,13.246,400000.0
2008-09-23 08:28:00,13.197,13.252,13.168,13.168,450000.0
2008-09-23 08:29:00,13.179,13.273,13.167,13.167,400000.0
2008-09-23 08:30:00,13.14,13.319,13.14,13.217,500000.0
2008-09-23 08:31:00,13.137,13.157,13.058,13.071,450000.0
2008-09-23 08:32:00,13.049,13.133,13.019,13.133,400000.0
2008-09-23 08:33:00,13.08,13.216,13.067,13.107,450000.0
2008-09-23 08:34:00,13.104,13.178,13.049,13.178,450000.0
2008-09-23 08:35:00,13.136,13.145,13.033,13.12,550000.0
2008-09-23 08:36:00,13.049,13.105,13.049,13.068,350000.0
2008-09-23 08:37:00,13.105,13.223,13.105,13.144,350000.0
2008-09-23 08:38:00,13.18,13.18,13.055,13.098,400000.0
2008-09-23 08:39:00,13.106,13.236,13.106,13.212,500000.0
2008-09-23 08:40:00,13.191,13.191,13.065,13.182,350000.0
2008-09-23 08:41:00,13.081,13.216,13.081,13.144,500000.0
2008-09-23 08:42:00,13.146,13.174,13.052,13.142,350000.0
2008-09-23 08:43:00,13.083,13.165,13.083,13.127,350000.0
2008-09-23 08:44:00,13.156,13.209,13.074,13.149,550000.0
2008-09-23 08:45:00,13.107,13.15,13.038,13.067,350000.0
2008-09-23 08:46:00,13.099,13.188,13.092,13.096,550000.0
2008-09-23 08:47:00,13.061,13.147,13.007,13.118,550000.0
2008-09-23 08:48:00,13.152,13.152,13.03,13.084,550000.0
2008-09-23 08:49:00,13.148,13.179,13.097,13.147,500000.0
2008-09-23 08:50:00,13.099,13.166,13.039,13.058,550000.0
2008-09-23 08:51:00,13.085,13.164,13.081,13.133,450000.0
2008-09-23 08:52:00,13.164,13.211,13.118,13.202,350000.0
2008-09-23 08:53:00,13.135,13.23,13.069,13.173,400000.0
2008-09-23 08:54:00,13.173,13.173,13.017,13.082,400000.0
2008-09-23 08:55:00,13.143,13.177,13.05,13.05,450000.0
2008-09-23 08:56:00,13.113,13.186,13.052,13.052,450000.0
2008-09-23 08:57:00,13.146,13.174,13.1,13.1,350000.0
2008-09-23 08:58:00,13.119,13.152,13.06,13.085,500000.0
2008-09-23 08:59:00,13.149,13.178,13.097,13.141,400000.0
2008-09-23 09:00:00,13.167,13.193,13.078,13.166,1500000.0
2008-09-23 09:01:00,13.159,13.161,13.081,13.151,1250000.0
2008-09-23 09:02:00,13.148,13.179,13.019,13.019,350000.0
2008-09-23 09:03:00,13.124,13.169,13.072,13.147,350000.0
2008-09-23 09:04:00,13.121,13.155,13.063,13.072,450000.0
2008-09-23 09:05:00,13.089,13.137,12.988,13.093,400000.0
2008-09-23 09:06:00,13.075,13.106,12.989,13.005,450000.0
2008-09-23 09:07:00,13.035,13.08,13.016,13.017,350000.0
2008-09-23 09:08:00,13.068,13.154,13.024,13.082,550000.0
2008-09-23 09:09:00,13.123,13.166,13.017,13.017,350000.0
2008-09-23 09:10:00,13.044,13.138,12.997,13.071,450000.0
2008-09-23 09:11:00,13.108,13.158,13.066,13.142,1900000.0
2008-09-23 09:12:00,13.11,13.192,13.069,13.146,550000.0
2008-09-23 09:13:00,13.15,13.199,13.073,13.196,550000.0
2008-09-23 09:14:00,13.078,13.157,13.074,13.115,400000.0
2008-09-23 09:15:00,13.186,13.215,13.111,13.117,500000.0
2008-09-23 09:16:00,13.175,13.203,13.118,13.172,500000.0
2008-09-23 09:17:00,13.144,13.169,13.015,13.077,550000.0
2008-09-23 09:18:00,13.117,13.181,13.012,13.082,500000.0
2008-09-23 09:19:00,13.093,13.147,13.009,13.009,500000.0
2008-09-23 09:20:00,13.023,13.092,13.023,13.073,350000.0
2008-09-23 09:21:00,13.07,13.094,13.013,13.013,450000.0
2008-09-23 09:22:00,13.085,13.094,12.987,13.013,400000.0
2008-09-23 09:23:00,13.097,13.123,13.016,13.12,400000.0
2008-09-23 09:24:00,13.076,13.151,13.076,13.087,350000.0
2008-09-23 09:25:00,13.11,13.136,13.026,13.097,350000.0
2008-09-23 09:26:00,13.083,13.15,13.023,13.15,350000.0
2008-09-23 09:27:00,13.197,13.25,13.118,13.155,550000.0
2008-09-23 09:28:00,13.141,13.223,13.122,13.141,1550000.0
2008-09-23 09:29:00,13.089,13.189,13.089,13.134,400000.0
2008-09-23 09:30:00,13.166,13.263,13.132,13.179,450000.0
2008-09-23 09:31:00,13.215,13.215,13.141,13.164,350000.0
2008-09-23 09:32:00,13.118,13.238,13.072,13.112,350000.0
2008-09-23 09:33:00,13.135,13.231,13.076,13.099,350000.0
2008-09-23 09:34:00,13.108,13.275,13.097,13.237,1950000.0
2008-09-23 09:35:00,13.263,13.263,13.134,13.161,350000.0
2008-09-23 09:36:00,13.257,13.257,13.133,13.164,550000.0
2008-09-23 09:37:00,13.201,13.213,13.103,13.185,450000.0
2008-09-23 09:38:00,13.18,13.249,13.137,13.191,550000.0
2008-09-23 09:39:00,13.208,13.264,13.146,13.146,550000.0
2008-09-23 09:40:00,13.241,13.252,13.165,13.252,500000.0
2008-09-23 09:41:00,13.167,13.242,13.111,13.111,450000.0
2008-09-23 09:42:00,13.158,13.285,13.156,13.253,450000.0
2008-09-23 09:43:00,13.198,13.27,13.17,13.262,550000.0
2008-09-23 09:44:00,13.157,13.262,13.157,13.256,450000.0
2008-09-23 09:45:00,13.23,13.292,13.166,13.225,350000.0
2008-09-23 09:46:00,13.193,13.193,13.041,13.071,450000.0
2008-09-23 09:47:00,13.192,13.254,13.124,13.254,400000.0
2008-09-23 09:48:00,13.227,13.256,13.127,13.153,450000.0
2008-09-23 09:49:00,13.27,13.27,13.139,13.206,400000.0
2008-09-23 09:50:00,13.173,13.253,13.12,13.186,350000.0
2008-09-23 09:51:00,13.239,13.263,13.121,13.21,400000.0
2008-09-23 09:52:00,13.226,13.284,13.137,13.237,400000.0
2008-09-23 09:53:00,13.213,13.278,13.196,13.253,400000.0
2008-09-23 09:54:00,13.18,13.289,13.106,13.235,750000.0
2008-09-23 09:55:00,13.22,13.316,13.21,13.297,550000.0
2008-09-23 09:56:00,13.234,13.284,13.178,13.268,450000.0
2008-09-23 09:57:00,13.229,13.316,13.181,13.256,450000.0
2008-09-23 09:58:00,13.206,13.263,13.181,13.181,400000.0
2008-09-23 09:59:00,13.189,13.315,13.189,13.255,400000.0
2008-09-23 10:00:00,13.299,13.299,13.176,13.178,350000.0
2008-09-23 10:01:00,13.176,13.276,13.176,13.269,500000.0
2008-09-23 10:02:00,13.278,13.286,13.193,13.193,400000.0
2008-09-23 10:03:00,13.272,13.346,13.221,13.229,500000.0
2008-09-23 10:04:00,13.237,13.309,13.204,13.229,550000.0
2008-09-23 10:05:00,13.232,13.283,13.191,13.206,350000.0
2008-09-23 10:06:00,13.167,13.26,13.167,13.187,500000.0
2008-09-23 10:07:00,13.264,13.264,13.159,13.231,400000.0
2008-09-23 10:08:00,13.244,13.259,13.173,13.222,550000.0
2008-09-23 10:09:00,13.203,13.281,13.174,13.2,350000.0
2008-09-23 10:10:00,13.261,13.284,13.134,13.134,650000.0
2008-09-23 10:11:00,13.266,13.269,13.173,13.226,400000.0
2008-09-23 10:12:00,13.233,13.233,13.118,13.149,550000.0
2008-09-23 10:13:00,13.17,13.256,13.13,13.189,350000.0
2008-09-23 10:14:00,13.195,13.285,13.193,13.197,550000.0
2008-09-23 10:15:00,13.192,13.272,13.159,13.193,350000.0
2008-09-23 10:16:00,13.219,13.275,13.153,13.173,550000.0
2008-09-23 10:17:00,13.278,13.287,13.168,13.168,500000.0
2008-09-23 10:18:00,13.255,13.263,13.134,13.187,550000.0
2008-09-23 10:19:00,13.26,13.26,13.154,13.237,550000.0
2008-09-23 10:20:00,13.142,13.235,13.114,13.178,350000.0
2008-09-23 10:21:00,13.174,13.233,13.114,13.169,350000.0
2008-09-23 10:22:00,13.172,13.207,13.099,13.207,500000.0
2008-09-23 10:23:00,13.238,13.243,13.119,13.209,400000.0
2008-09-23 10:24:00,13.151,13.269,13.151,13.269,500000.0
2008-09-23 10:25:00,13.21,13.247,13.134,13.163,500000.0
2008-09-23 10:26:00,13.153,13.25,13.112,13.246,350000.0
2008-09-23 10:27:00,13.173,13.25,13.122,13.124,400000.0
2008-09-23 10:28:00,13.19,13.256,13.1,13.157,600000.0
2008-09-23 10:29:00,13.224,13.224,13.081,13.081,350000.0
2008-09-23 10:30:00,13.225,13.225,13.099,13.116,400000.0
2008-09-23 10:31:00,13.204,13.246,13.091,13.204,550000.0
2008-09-23 10:32:00,13.138,13.226,13.094,13.187,650000.0
2008-09-23 10:33:00,13.098,13.215,13.076,13.076,450000.0
2008-09-23 10:34:00,13.126,13.206,13.098,13.149,450000.0
2008-09-23 10:35:00,13.169,13.188,13.076,13.076,450000.0
2008-09-23 10:36:00,13.085,13.2,13.085,13.188,550000.0
2008-09-23 10:37:00,13.082,13.208,13.082,13.177,400000.0
2008-09-23 10:38:00,13.165,13.201,13.071,13.09,550000.0
2008-09-23 10:39:00,13.105,13.215,13.07,13.187,350000.0
2008-09-23 10:40:00,13.096,13.26,13.061,13.143,550000.0
2008-09-23 10:41:00,13.161,13.18,12.981,13.039,400000.0
2008-09-23 10:42:00,13.069,13.146,13.01,13.063,400000.0
2008-09-23 10:43:00,13.098,13.159,13.03,13.159,450000.0
2008-09-23 10:44:00,13.053,13.16,13.045,13.091,350000.0
2008-09-23 10:45:00,13.048,13.088,13.029,13.086,350000.0
2008-09-23 10:46:00,13.071,13.205,13.066,13.066,600000.0
2008-09-23 10:47:00,13.175,13.175,13.062,13.066,400000.0
2008-09-23 10:48:00,13.107,13.207,13.075,13.075,550000.0
2008-09-23 10:49:00,13.149,13.189,13.056,13.179,500000.0
2008-09-23 10:50:00,13.221,13.224,13.056,13.095,450000.0
2008-09-23 10:51:00,13.12,13.223,13.084,13.223,350000.0
2008-09-23 10:52:00,13.121,13.24,13.112,13.151,550000.0
2008-09-23 10:53:00,13.219,13.245,13.144,13.227,350000.0
2008-09-23 10:54:00,13.199,13.241,13.107,13.241,400000.0
2008-09-23 10:55:00,13.192,13.253,13.125,13.178,350000.0
2008-09-23 10:56:00,13.153,13.323,13.153,13.241,450000.0
2008-09-23 10:57:00,13.257,13.29,13.206,13.206,400000.0
2008-09-23 10:58:00,13.236,13.293,13.17,13.293,450000.0
2008-09-23 10:59:00,13.282,13.322,13.189,13.239,350000.0
2008-09-23 11:00:00,13.202,13.317,13.202,13.231,400000.0
2008-09-23 11:01:00,13.148,13.265,13.148,13.241,550000.0
2008-09-23 11:02:00,13.256,13.274,13.151,13.235,350000.0
2008-09-23 11:03:00,13.2,13.309,13.2,13.223,400000.0
2008-09-23 11:04:00,13.285,13.285,13.137,13.265,500000.0
2008-09-23 11:05:00,13.239,13.288,13.205,13.272,400000.0
2008-09-23 11:06:00,13.214,13.27,13.171,13.27,400000.0
2008-09-23 11:07:00,13.244,13.293,13.15,13.15,400000.0
2008-09-23 11:08:00,13.153,13.299,13.148,13.203,500000.0
2008-09-23 11:09:00,13.279,13.291,13.169,13.273,500000.0
2008-09-23 11:10:00,13.158,13.304,13.158,13.242,450000.0
2008-09-23 11:11:00,13.204,13.289,13.149,13.251,400000.0
2008-09-23 11:12:00,13.162,13.248,13.108,13.13,600000.0
2008-09-23 11:13:00,13.208,13.246,13.166,13.21,500000.0
2008-09-23 11:14:00,13.268,13.268,13.11,13.131,350000.0
2008-09-23 11:15:00,13.168,13.218,13.107,13.194,400000.0
2008-09-23 11:16:00,13.257,13.311,13.132,13.256,550000.0
2008-09-23 11:17:00,13.244,13.272,13.137,13.224,700000.0
2008-09-23 11:18:00,13.233,13.259,13.13,13.172,400000.0
2008-09-23 11:19:00,13.218,13.273,13.178,13.196,450000.0
2008-09-23 11:20:00,13.263,13.266,13.173,13.266,500000.0
2008-09-23 11:21:00,13.158,13.278,13.152,13.152,450000.0
2008-09-23 11:22:00,13.207,13.272,13.191,13.26,500000.0
2008-09-23 11:23:00,13.194,13.297,13.188,13.262,400000.0
2008-09-23 11:24:00,13.198,13.255,13.177,13.204,400000.0
2008-09-23 11:25:00,13.227,13.356,13.227,13.318,350000.0
2008-09-23 11:26:00,13.206,13.285,13.153,13.191,550000.0
2008-09-23 11:27:00,13.314,13.314,13.169,13.292,450000.0
2008-09-23 11:28:00,13.221,13.39,13.221,13.337,500000.0
2008-09-23 11:29:00,13.226,13.355,13.215,13.335,600000.0
2008-09-23 11:30:00,13.239,13.311,13.215,13.229,400000.0
2008-09-23 11:31:00,13.271,13.278,13.173,13.278,550000.0
2008-09-23 11:32:00,13.33,13.368,13.245,13.293,650000.0
2008-09-23 11:33:00,13.202,13.321,13.202,13.274,550000.0
2008-09-23 11:34:00,13.244,13.335,13.214,13.276,450000.0
2008-09-23 11:35:00,13.247,13.261,13.169,13.261,400000.0
2008-09-23 11:36:00,13.186,13.316,13.17,13.17,400000.0
2008-09-23 11:37:00,13.243,13.291,13.191,13.259,450000.0
2008-09-23 11:38:00,13.158,13.284,13.158,13.178,400000.0
2008-09-23 11:39:00,13.287,13.287,13.149,13.276,550000.0
2008-09-23 11:40:00,13.295,13.316,13.201,13.201,500000.0
2008-09-23 11:41:00,13.298,13.329,13.213,13.317,400000.0
2008-09-23 11:42:00,13.185,13.299,13.185,13.27,350000.0
2008-09-23 11:43:00,13.317,13.382,13.246,13.281,550000.0
2008-09-23 11:44:00,13.297,13.338,13.196,13.287,550000.0
2008-09-23 11:45:00,13.251,13.32,13.206,13.314,350000.0
2008-09-23 11:46:00,13.272,13.324,13.222,13.268,350000.0
2008-09-23 11:47:00,13.368,13.368,13.23,13.247,400000.0
2008-09-23 11:48:00,13.286,13.331,13.233,13.239,550000.0
2008-09-23 11:49:00,13.299,13.354,13.212,13.306,400000.0
2008-09-23 11:50:00,13.351,13.374,13.26,13.265,350000.0
2008-09-23 11:51:00,13.32,13.379,13.261,13.261,450000.0
2008-09-23 11:52:00,13.303,13.399,13.303,13.399,500000.0
2008-09-23 11:53:00,13.296,13.359,13.282,13.282,500000.0
2008-09-23 11:54:00,13.254,13.409,13.254,13.359,650000.0
2008-09-23 11:55:00,13.417,13.417,13.281,13.281,400000.0
2008-09-23 11:56:00,13.308,13.371,13.269,13.357,400000.0
2008-09-23 11:57:00,13.398,13.428,13.289,13.319,550000.0
2008-09-23 11:58:00,13.427,13.432,13.307,13.388,450000.0
2008-09-23 11:59:00,13.432,13.44,13.288,13.288,550000.0
2008-09-23 12:00:00,13.372,13.463,13.357,13.436,450000.0
2008-09-23 12:01:00,13.446,13.446,13.312,13.427,500000.0
2008-09-23 12:02:00,13.462,13.462,13.331,13.358,500000.0
2008-09-23 12:03:00,13.308,13.433,13.308,13.429,450000.0
2008-09-23 12:04:00,13.331,13.437,13.275,13.309,550000.0
2008-09-23 12:05:00,13.389,13.458,13.331,13.4,450000.0
2008-09-23 12:06:00,13.39,13.451,13.306,13.332,400000.0
2008-09-23 12:07:00,13.291,13.419,13.291,13.296,350000.0
2008-09-23 12:08:00,13.439,13.453,13.322,13.348,500000.0
2008-09-23 12:09:00,13.362,13.448,13.311,13.448,550000.0
2008-09-23 12:10:00,13.458,13.458,13.385,13.44,350000.0
2008-09-23 12:11:00,13.34,13.443,13.329,13.346,350000.0
2008-09-23 12:12:00,13.352,13.555,13.352,13.446,550000.0
2008-09-23 12:13:00,13.491,13.491,13.343,13.426,350000.0
2008-09-23 12:14:00,13.361,13.433,13.321,13.346,450000.0
2008-09-23 12:15:00,13.407,13.45,13.338,13.445,350000.0
2008-09-23 12:16:00,13.363,13.383,13.284,13.383,500000.0
2008-09-23 12:17:00,13.388,13.432,13.287,13.287,400000.0
2008-09-23 12:18:00,13.298,13.423,13.27,13.343,350000.0
2008-09-23 12:19:00,13.322,13.391,13.284,13.285,550000.0
2008-09-23 12:20:00,13.379,13.394,13.323,13.343,350000.0
2008-09-23 12:21:00,13.303,13.432,13.303,13.363,450000.0
2008-09-23 12:22:00,13.368,13.388,13.252,13.314,450000.0
2008-09-23 12:23:00,13.386,13.439,13.271,13.305,550000.0
2008-09-23 12:24:00,13.257,13.366,13.248,13.342,500000.0
2008-09-23 12:25:00,13.381,13.381,13.258,13.258,450000.0
2008-09-23 12:26:00,13.32,13.339,13.287,13.298,350000.0
2008-09-23 12:27:00,13.334,13.442,13.265,13.416,500000.0
2008-09-23 12:28:00,13.239,13.371,13.233,13.278,350000.0
2008-09-23 12:29:00,13.334,13.399,13.286,13.325,400000.0
2008-09-23 12:30:00,13.313,13.375,13.26,13.375,400000.0
2008-09-23 12:31:00,13.333,13.368,13.296,13.303,350000.0
2008-09-23 12:32:00,13.2,13.35,13.2,13.286,450000.0
2008-09-23 12:33:00,13.206,13.333,13.206,13.301,450000.0
2008-09-23 12:34:00,13.265,13.36,13.207,13.323,350000.0
2008-09-23 12:35:00,13.264,13.35,13.239,13.275,600000.0
2008-09-23 12:36:00,13.335,13.335,13.226,13.313,550000.0
2008-09-23 12:37:00,13.391,13.408,13.293,13.352,400000.0
2008-09-23 12:38:00,13.285,13.411,13.261,13.411,400000.0
2008-09-23 12:39:00,13.306,13.434,13.287,13.333,550000.0
2008-09-23 12:40:00,13.243,13.385,13.243,13.274,450000.0
2008-09-23 12:41:00,13.402,13.402,13.263,13.385,450000.0
2008-09-23 12:42:00,13.356,13.38,13.235,13.235,500000.0
2008-09-23 12:43:00,13.384,13.388,13.27,13.276,350000.0
2008-09-23 12:44:00,13.319,13.4,13.309,13.345,350000.0
2008-09-23 12:45:00,13.277,13.431,13.277,13.299,400000.0
2008-09-23 12:46:00,13.259,13.377,13.259,13.286,400000.0
2008-09-23 12:47:00,13.421,13.421,13.261,13.277,350000.0
2008-09-23 12:48:00,13.401,13.401,13.28,13.38,500000.0
2008-09-23 12:49:00,13.325,13.383,13.256,13.279,400000.0
2008-09-23 12:50:00,13.246,13.374,13.246,13.342,450000.0
2008-09-23 12:51:00,13.318,13.393,13.249,13.249,450000.0
2008-09-23 12:52:00,13.317,13.342,13.185,13.224,350000.0
2008-09-23 12:53:00,13.269,13.349,13.234,13.349,400000.0
2008-09-23 12:54:00,13.259,13.355,13.207,13.298,400000.0
2008-09-23 12:55:00,13.319,13.346,13.222,13.274,400000.0
2008-09-23 12:56:00,13.338,13.338,13.206,13.31,450000.0
2008-09-23 12:57:00,13.283,13.308,13.197,13.273,400000.0
2008-09-23 12:58:00,13.225,13.328,13.205,13.328,400000.0
2008-09-23 12:59:00,13.202,13.31,13.202,13.246,350000.0
2008-09-23 13:00:00,13.204,13.338,13.204,13.249,550000.0
2008-09-23 13:01:00,13.287,13.289,13.189,13.287,400000.0
2008-09-23 13:02:00,13.34,13.34,13.257,13.317,500000.0
2008-09-23 13:03:00,13.292,13.292,13.154,13.289,350000.0
2008-09-23 13:04:00,13.241,13.295,13.165,13.295,450000.0
2008-09-23 13:05:00,13.261,13.331,13.176,13.291,400000.0
2008-09-23 13:06:00,13.33,13.348,13.203,13.249,450000.0
2008-09-23 13:07:00,13.265,13.345,13.244,13.345,450000.0
2008-09-23 13:08:00,13.311,13.359,13.242,13.348,350000.0
2008-09-23 13:09:00,13.332,13.358,13.217,13.247,400000.0
2008-09-23 13:10:00,13.225,13.373,13.223,13.373,500000.0
2008-09-23 13:11:00,13.357,13.386,13.29,13.35,400000.0
2008-09-23 13:12:00,13.371,13.389,13.275,13.347,350000.0
2008-09-23 13:13:00,13.327,13.44,13.292,13.383,550000.0
2008-09-23 13:14:00,13.211,13.366,13.211,13.326,400000.0
2008-09-23 13:15:00,13.305,13.328,13.218,13.218,450000.0
2008-09-23 13:16:00,13.328,13.381,13.233,13.316,500000.0
2008-09-23 13:17:00,13.278,13.346,13.209,13.296,450000.0
2008-09-23 13:18:00,13.302,13.302,13.222,13.247,350000.0
2008-09-23 13:19:00,13.286,13.309,13.152,13.177,700000.0
2008-09-23 13:20:00,13.225,13.341,13.173,13.206,800000.0
2008-09-23 13:21:00,13.233,13.279,13.197,13.252,400000.0
2008-09-23 13:22:00,13.149,13.339,13.149,13.197,550000.0
2008-09-23 13:23:00,13.271,13.29,13.17,13.195,450000.0
2008-09-23 13:24:00,13.215,13.295,13.215,13.247,350000.0
2008-09-23 13:25:00,13.144,13.271,13.144,13.241,450000.0
2008-09-23 13:26:00,13.251,13.251,13.198,13.2,400000.0
2008-09-23 13:27:00,13.133,13.209,13.107,13.146,500000.0
2008-09-23 13:28:00,13.219,13.282,13.15,13.161,400000.0
2008-09-23 13:29:00,13.255,13.276,13.146,13.225,400000.0
2008-09-23 13:30:00,13.134,13.228,13.134,13.22,450000.0
2008-09-23 13:31:00,13.205,13.249,13.138,13.24,550000.0
2008-09-23 13:32:00,13.254,13.254,13.18,13.199,400000.0
2008-09-23 13:33:00,13.205,13.288,13.17,13.221,350000.0
2008-09-23 13:34:00,13.127,13.275,13.127,13.274,700000.0
2008-09-23 13:35:00,13.209,13.271,13.181,13.196,550000.0
2008-09-23 13:36:00,13.19,13.275,13.172,13.269,650000.0
2008-09-23 13:37:00,13.205,13.275,13.173,13.175,400000.0
2008-09-23 13:38:00,13.157,13.287,13.157,13.282,350000.0
2008-09-23 13:39:00,13.205,13.308,13.205,13.209,600000.0
2008-09-23 13:40:00,13.295,13.344,13.17,13.277,500000.0
2008-09-23 13:41:00,13.202,13.291,13.188,13.199,400000.0
2008-09-23 13:42:00,13.215,13.288,13.188,13.199,350000.0
2008-09-23 13:43:00,13.32,13.32,13.19,13.226,750000.0
2008-09-23 13:44:00,13.206,13.341,13.206,13.225,450000.0
2008-09-23 13:45:00,13.22,13.342,13.19,13.317,350000.0
2008-09-23 13:46:00,13.28,13.343,13.226,13.313,350000.0
2008-09-23 13:47:00,13.343,13.343,13.243,13.323,400000.0
2008-09-23 13:48:00,13.338,13.338,13.27,13.332,350000.0
2008-09-23 13:49:00,13.27,13.34,13.238,13.238,350000.0
2008-09-23 13:50:00,13.263,13.356,13.227,13.227,550000.0
2008-09-23 13:51:00,13.223,13.32,13.166,13.221,350000.0
2008-09-23 13:52:00,13.327,13.347,13.267,13.267,400000.0
2008-09-23 13:53:00,13.368,13.368,13.224,13.321,400000.0
2008-09-23 13:54:00,13.243,13.343,13.199,13.331,400000.0
2008-09-23 13:55:00,13.368,13.384,13.241,13.241,350000.0
2008-09-23 13:56:00,13.258,13.33,13.218,13.324,400000.0
2008-09-23 13:57:00,13.363,13.363,13.2,13.277,400000.0
2008-09-23 13:58:00,13.347,13.398,13.266,13.304,550000.0
2008-09-23 13:59:00,13.36,13.36,13.238,13.329,350000.0
2008-09-23 14:00:00,13.257,13.357,13.18,13.292,450000.0
2008-09-23 14:01:00,13.322,13.322,13.236,13.32,400000.0
2008-09-23 14:02:00,13.323,13.323,13.193,13.29,350000.0
2008-09-23 14:03:00,13.254,13.33,13.246,13.314,350000.0
2008-09-23 14:04:00,13.3,13.336,13.174,13.311,450000.0
2008-09-23 14:05:00,13.355,13.355,13.217,13.343,400000.0
2008-09-23 14:06:00,13.249,13.331,13.228,13.229,450000.0
2008-09-23 14:07:00,13.328,13.344,13.19,13.298,350000.0
2008-09-23 14:08:00,13.197,13.332,13.183,13.277,400000.0
2008-09-23 14:09:00,13.278,13.308,13.191,13.229,400000.0
2008-09-23 14:10:00,13.229,13.311,13.17,13.3,400000.0
2008-09-23 14:11:00,13.31,13.31,13.154,13.196,500000.0
2008-09-23 14:12:00,13.172,13.244,13.15,13.166,350000.0
2008-09-23 14:13:00,13.182,13.307,13.182,13.183,450000.0
2008-09-23 14:14:00,13.189,13.254,13.153,13.16,350000.0
2008-09-23 14:15:00,13.2,13.234,13.132,13.17,350000.0
2008-09-23 14:16:00,13.214,13.279,13.151,13.263,500000.0
2008-09-23 14:17:00,13.218,13.29,13.153,13.208,400000.0
2008-09-23 14:18:00,13.173,13.232,13.154,13.168,400000.0
2008-09-23 14:19:00,13.269,13.303,13.068,13.068,700000.0
2008-09-23 14:20:00,13.232,13.249,13.158,13.212,500000.0
2008-09-23 14:21:00,13.265,13.265,13.133,13.16,400000.0
2008-09-23 14:22:00,13.195,13.196,13.118,13.183,400000.0
2008-09-23 14:23:00,13.174,13.255,13.1,13.124,450000.0
2008-09-23 14:24:00,13.16,13.227,13.073,13.204,400000.0
2008-09-23 14:25:00,13.065,13.237,13.065,13.081,350000.0
2008-09-23 14:26:00,13.203,13.211,13.086,13.176,500000.0
2008-09-23 14:27:00,13.115,13.221,13.095,13.172,550000.0
2008-09-23 14:28:00,13.175,13.203,13.05,13.096,450000.0
2008-09-23 14:29:00,13.091,13.166,13.042,13.042,550000.0
2008-09-23 14:30:00,13.081,13.153,12.964,12.964,350000.0
2008-09-23 14:31:00,13.117,13.142,12.951,13.002,400000.0
2008-09-23 14:32:00,12.995,13.137,12.995,13.076,550000.0
2008-09-23 14:33:00,13.052,13.127,12.981,12.989,650000.0
2008-09-23 14:34:00,13.104,13.13,13.042,13.096,350000.0
2008-09-23 14:35:00,13.1,13.125,13.009,13.116,350000.0
2008-09-23 14:36:00,13.133,13.133,13.011,13.083,400000.0
2008-09-23 14:37:00,13.058,13.133,13.02,13.133,400000.0
2008-09-23 14:38:00,13.142,13.142,13.013,13.049,500000.0
2008-09-23 14:39:00,13.065,13.089,13.007,13.041,500000.0
2008-09-23 14:40:00,13.039,13.152,13.035,13.152,400000.0
2008-09-23 14:41:00,13.107,13.123,13.043,13.101,350000.0
2008-09-23 14:42:00,13.13,13.155,13.084,13.084,500000.0
2008-09-23 14:43:00,13.154,13.239,13.062,13.239,350000.0
2008-09-23 14:44:00,13.123,13.29,13.123,13.226,350000.0
2008-09-23 14:45:00,13.265,13.314,13.216,13.258,400000.0
2008-09-23 14:46:00,13.318,13.318,13.158,13.215,450000.0
2008-09-23 14:47:00,13.312,13.393,13.245,13.316,550000.0
2008-09-23 14:48:00,13.279,13.295,13.22,13.22,400000.0
2008-09-23 14:49:00,13.302,13.322,13.225,13.246,400000.0
2008-09-23 14:50:00,13.336,13.346,13.249,13.299,500000.0
2008-09-23 14:51:00,13.224,13.324,13.198,13.222,400000.0
2008-09-23 14:52:00,13.268,13.325,13.227,13.227,500000.0
2008-09-23 14:53:00,13.28,13.317,13.189,13.317,450000.0
2008-09-23 14:54:00,13.304,13.355,13.23,13.23,550000.0
2008-09-23 14:55:00,13.328,13.345,13.236,13.326,400000.0
2008-09-23 14:56:00,13.319,13.34,13.244,13.32,450000.0
2008-09-23 14:57:00,13.311,13.37,13.259,13.267,400000.0
2008-09-23 14:58:00,13.322,13.36,13.269,13.342,450000.0
2008-09-23 14:59:00,13.382,13.391,13.308,13.378,350000.0
2008-09-23 15:00:00,13.279,13.388,13.269,13.33,350000.0
2008-09-23 15:01:00,13.322,13.345,13.229,13.31,450000.0
2008-09-23 15:02:00,13.332,13.363,13.247,13.326,400000.0
2008-09-23 15:03:00,13.274,13.356,13.254,13.266,500000.0
2008-09-23 15:04:00,13.275,13.317,13.229,13.276,350000.0
2008-09-23 15:05:00,13.263,13.329,13.212,13.212,550000.0
2008-09-23 15:06:00,13.331,13.337,13.214,13.214,500000.0
2008-09-23 15:07:00,13.309,13.371,13.255,13.306,500000.0
2008-09-23 15:08:00,13.212,13.339,13.212,13.252,350000.0
2008-09-23 15:09:00,13.208,13.36,13.204,13.249,450000.0
2008-09-23 15:10:00,13.192,13.323,13.176,13.223,500000.0
2008-09-23 15:11:00,13.245,13.307,13.185,13.191,400000.0
2008-09-23 15:12:00,13.32,13.352,13.227,13.239,500000.0
2008-09-23 15:13:00,13.251,13.302,13.251,13.296,350000.0
2008-09-23 15:14:00,13.338,13.338,13.213,13.309,400000.0
2008-09-23 15:15:00,13.306,13.407,13.25,13.277,500000.0
2008-09-23 15:16:00,13.374,13.374,13.287,13.319,500000.0
2008-09-23 15:17:00,13.333,13.388,13.281,13.321,550000.0
2008-09-23 15:18:00,13.315,13.389,13.222,13.381,400000.0
2008-09-23 15:19:00,13.292,13.368,13.227,13.348,350000.0
2008-09-23 15:20:00,13.227,13.337,13.2,13.2,550000.0
2008-09-23 15:21:00,13.234,13.35,13.234,13.239,350000.0
2008-09-23 15:22:00,13.331,13.34,13.27,13.315,400000.0
2008-09-23 15:23:00,13.292,13.292,13.216,13.283,350000.0
2008-09-23 15:24:00,13.303,13.354,13.25,13.293,500000.0
2008-09-23 15:25:00,13.297,13.356,13.224,13.224,350000.0
2008-09-23 15:26:00,13.316,13.358,13.233,13.233,550000.0
2008-09-23 15:27:00,13.353,13.376,13.282,13.305,400000.0
2008-09-23 15:28:00,13.337,13.368,13.238,13.238,450000.0
2008-09-23 15:29:00,13.339,13.422,13.263,13.333,500000.0
2008-09-23 15:30:00,13.325,13.48,13.325,13.419,350000.0
2008-09-23 15:31:00,13.366,13.461,13.346,13.346,550000.0
2008-09-23 15:32:00,13.445,13.458,13.233,13.319,350000.0
2008-09-23 15:33:00,13.281,13.455,13.281,13.38,350000.0
2008-09-23 15:34:00,13.275,13.427,13.275,13.411,350000.0
2008-09-23 15:35:00,13.377,13.401,13.294,13.35,600000.0
2008-09-23 15:36:00,13.298,13.391,13.242,13.242,400000.0
2008-09-23 15:37:00,13.327,13.356,13.223,13.292,550000.0
2008-09-23 15:38:00,13.326,13.367,13.272,13.345,350000.0
2008-09-23 15:39:00,13.268,13.39,13.264,13.264,550000.0
2008-09-23 15:40:00,13.308,13.372,13.237,13.295,500000.0
2008-09-23 15:41:00,13.376,13.385,13.27,13.326,450000.0
2008-09-23 15:42:00,13.368,13.409,13.297,13.409,400000.0
2008-09-23 15:43:00,13.289,13.373,13.287,13.287,350000.0
2008-09-23 15:44:00,13.285,13.403,13.285,13.353,450000.0
2008-09-23 15:45:00,13.401,13.401,13.27,13.309,350000.0
2008-09-23 15:46:00,13.357,13.357,13.19,13.287,500000.0
2008-09-23 15:47:00,13.238,13.363,13.212,13.212,350000.0
2008-09-23 15:48:00,13.257,13.365,13.247,13.247,550000.0
2008-09-23 15:49:00,13.307,13.346,13.249,13.319,400000.0
2008-09-23 15:50:00,13.296,13.373,13.26,13.283,350000.0
2008-09-23 15:51:00,13.413,13.417,13.286,13.417,450000.0
2008-09-23 15:52:00,13.425,13.458,13.298,13.351,450000.0
2008-09-23 15:53:00,13.307,13.361,13.26,13.26,450000.0
2008-09-23 15:54:00,13.288,13.44,13.288,13.405,350000.0
2008-09-23 15:55:00,13.3,13.422,13.3,13.338,400000.0
2008-09-23 15:56:00,13.333,13.391,13.278,13.288,550000.0
2008-09-23 15:57:00,13.317,13.369,13.295,13.352,350000.0
2008-09-23 15:58:00,13.22,13.383,13.217,13.302,750000.0
2008-09-23 15:59:00,13.399,13.403,13.297,13.403,550000.0
2008-09-23 16:00:00,13.261,13.368,13.257,13.257,350000.0
2008-09-23 16:01:00,13.379,13.379,13.247,13.247,350000.0
2008-09-23 16:02:00,13.377,13.377,13.238,13.277,550000.0
2008-09-23 16:03:00,13.277,13.382,13.277,13.34,350000.0
2008-09-23 16:04:00,13.338,13.338,13.221,13.298,350000.0
2008-09-23 16:05:00,13.279,13.337,13.197,13.337,400000.0
2008-09-23 16:06:00,13.365,13.365,13.227,13.306,500000.0
2008-09-23 16:07:00,13.332,13.382,13.231,13.231,500000.0
2008-09-23 16:08:00,13.285,13.357,13.241,13.241,550000.0
2008-09-23 16:09:00,13.361,13.361,13.249,13.287,350000.0
2008-09-23 16:10:00,13.275,13.321,13.184,13.321,350000.0
2008-09-23 16:11:00,13.308,13.338,13.179,13.229,400000.0
2008-09-23 16:12:00,13.226,13.302,13.13,13.222,400000.0
2008-09-23 16:13:00,13.157,13.298,13.157,13.2,400000.0
2008-09-23 16:14:00,13.157,13.282,13.157,13.282,400000.0
2008-09-23 16:15:00,13.208,13.274,13.158,13.158,500000.0
2008-09-23 16:16:00,13.278,13.278,13.148,13.259,350000.0
2008-09-23 16:17:00,13.175,13.307,13.175,13.282,500000.0
2008-09-23 16:18:00,13.275,13.31,13.182,13.193,350000.0
2008-09-23 16:19:00,13.202,13.28,13.187,13.187,550000.0
2008-09-23 16:20:00,13.148,13.293,13.129,13.187,400000.0
2008-09-23 16:21:00,13.144,13.279,13.123,13.148,500000.0
2008-09-23 16:22:00,13.208,13.262,13.141,13.188,350000.0
2008-09-23 16:23:00,13.1,13.262,13.1,13.234,550000.0
2008-09-23 16:24:00,13.2,13.276,13.165,13.165,350000.0
2008-09-23 16:25:00,13.283,13.283,13.143,13.217,450000.0
2008-09-23 16:26:00,13.191,13.32,13.191,13.205,500000.0
2008-09-23 16:27:00,13.207,13.292,13.175,13.175,400000.0
2008-09-23 16:28:00,13.197,13.277,13.177,13.185,450000.0
2008-09-23 16:29:00,13.197,13.284,13.159,13.159,450000.0
2008-09-23 16:30:00,13.232,13.273,13.153,13.19,500000.0
2008-09-23 16:31:00,13.241,13.292,13.163,13.186,350000.0
2008-09-23 16:32:00,13.3,13.317,13.219,13.219,500000.0
2008-09-23 16:33:00,13.334,13.334,13.184,13.235,400000.0
2008-09-23 16:34:00,13.324,13.324,13.184,13.218,400000.0
2008-09-23 16:35:00,13.209,13.325,13.209,13.218,450000.0
2008-09-23 16:36:00,13.196,13.311,13.173,13.231,500000.0
2008-09-23 16:37:00,13.202,13.303,13.202,13.228,350000.0
2008-09-23 16:38:00,13.302,13.302,13.193,13.193,550000.0
2008-09-23 16:39:00,13.316,13.316,13.195,13.195,400000.0
2008-09-23 16:40:00,13.308,13.308,13.149,13.178,550000.0
2008-09-23 16:41:00,13.282,13.286,13.176,13.199,550000.0
2008-09-23 16:42:00,13.247,13.264,13.154,13.154,500000.0
2008-09-23 16:43:00,13.181,13.299,13.153,13.174,350000.0
2008-09-23 16:44:00,13.17,13.256,13.169,13.169,350000.0
2008-09-23 16:45:00,13.231,13.305,13.181,13.181,550000.0
2008-09-23 16:46:00,13.317,13.317,13.146,13.233,500000.0
2008-09-23 16:47:00,13.233,13.244,13.137,13.213,450000.0
2008-09-23 16:48:00,13.251,13.295,13.166,13.26,350000.0
2008-09-23 16:49:00,13.162,13.296,13.162,13.197,400000.0
2008-09-23 16:50:00,13.263,13.302,13.175,13.302,500000.0
2008-09-23 16:51:00,13.209,13.293,13.205,13.258,400000.0
2008-09-23 16:52:00,13.189,13.287,13.139,13.186,450000.0
2008-09-23 16:53:00,13.198,13.284,13.137,13.173,550000.0
2008-09-23 16:54:00,13.131,13.257,13.126,13.251,550000.0
2008-09-23 16:55:00,13.168,13.233,13.12,13.225,600000.0
2008-09-23 16:56:00,13.262,13.267,13.146,13.17,550000.0
2008-09-23 16:57:00,13.244,13.265,13.145,13.187,350000.0
2008-09-23 16:58:00,13.234,13.279,13.142,13.148,550000.0
2008-09-23 16:59:00,13.16,13.306,13.16,13.21,350000.0
2008-09-23 17:00:00,13.143,13.274,13.143,13.258,450000.0
2008-09-23 17:01:00,13.294,13.307,13.192,13.3,350000.0
2008-09-23 17:02:00,13.256,13.357,13.19,13.2,350000.0
2008-09-23 17:03:00,13.315,13.322,13.256,13.26,450000.0
2008-09-23 17:04:00,13.276,13.355,13.276,13.295,400000.0
2008-09-23 17:05:00,13.209,13.301,13.208,13.301,550000.0
2008-09-23 17:06:00,13.256,13.348,13.227,13.227,350000.0
2008-09-23 17:07:00,13.245,13.342,13.167,13.316,350000.0
2008-09-23 17:08:00,13.253,13.297,13.222,13.286,550000.0
2008-09-23 17:09:00,13.179,13.309,13.179,13.293,450000.0
2008-09-23 17:10:00,13.32,13.32,13.183,13.257,500000.0
2008-09-23 17:11:00,13.271,13.302,13.207,13.282,450000.0
2008-09-23 17:12:00,13.317,13.32,13.193,13.272,450000.0
2008-09-23 17:13:00,13.233,13.309,13.189,13.197,550000.0
2008-09-23 17:14:00,13.308,13.338,13.206,13.206,350000.0
2008-09-23 17:15:00,13.216,13.355,13.216,13.355,550000.0
2008-09-23 17:16:00,13.317,13.374,13.249,13.343,550000.0
2008-09-23 17:17:00,13.285,13.298,13.161,13.288,550000.0
2008-09-23 17:18:00,13.239,13.264,13.121,13.264,350000.0
2008-09-23 17:19:00,13.174,13.276,13.129,13.189,400000.0
2008-09-23 17:20:00,13.142,13.246,13.14,13.187,550000.0
2008-09-23 17:21:00,13.215,13.289,13.167,13.167,400000.0
2008-09-23 17:22:00,13.217,13.251,13.129,13.197,550000.0
2008-09-23 17:23:00,13.255,13.255,13.082,13.111,450000.0
2008-09-23 17:24:00,13.243,13.255,13.145,13.205,350000.0
2008-09-23 17:25:00,13.147,13.24,13.064,13.211,700000.0
2008-09-23 17:26:00,13.177,13.191,13.059,13.166,550000.0
2008-09-23 17:27:00,13.12,13.221,13.098,13.221,400000.0
2008-09-23 17:28:00,13.129,13.168,13.005,13.013,450000.0
2008-09-23 17:29:00,13.028,13.092,13.028,13.033,350000.0
2008-09-23 17:30:00,13.068,13.105,12.95,13.053,500000.0
2008-09-23 17:31:00,12.969,13.125,12.969,13.028,500000.0
2008-09-23 17:32:00,13.099,13.156,13.006,13.132,450000.0
2008-09-23 17:33:00,13.041,13.16,13.041,13.115,350000.0
2008-09-23 17:34:00,13.185,13.185,13.047,13.158,550000.0
2008-09-23 17:35:00,13.137,13.153,13.009,13.009,550000.0
2008-09-23 17:36:00,13.003,13.135,13.003,13.125,550000.0
2008-09-23 17:37:00,13.135,13.152,13.028,13.104,400000.0
2008-09-23 17:38:00,13.152,13.152,13.007,13.132,500000.0
2008-09-23 17:39:00,13.064,13.143,13.039,13.111,550000.0
2008-09-23 17:40:00,13.167,13.224,13.066,13.198,450000.0
2008-09-23 17:41:00,13.154,13.201,13.075,13.121,550000.0
2008-09-23 17:42:00,13.162,13.228,13.095,13.104,350000.0
2008-09-23 17:43:00,13.182,13.182,13.024,13.155,500000.0
2008-09-23 17:44:00,13.134,13.134,12.981,13.002,500000.0
2008-09-23 17:45:00,13.099,13.113,13.047,13.05,400000.0
2008-09-23 17:46:00,13.12,13.12,12.967,13.018,750000.0
2008-09-23 17:47:00,13.1,13.109,13.007,13.031,500000.0
2008-09-23 17:48:00,13.045,13.123,12.995,13.068,400000.0
2008-09-23 17:49:00,13.086,13.106,12.985,13.013,600000.0
2008-09-23 17:50:00,13.092,13.13,12.976,13.031,600000.0
2008-09-23 17:51:00,12.99,13.097,12.99,13.088,500000.0
2008-09-23 17:52:00,13.078,13.078,12.955,12.998,350000.0
2008-09-23 17:53:00,12.954,13.08,12.949,12.949,700000.0
2008-09-23 17:54:00,13.06,13.122,12.994,13.073,450000.0
2008-09-23 17:55:00,13.111,13.111,13.003,13.003,350000.0
2008-09-23 17:56:00,12.961,13.097,12.961,13.097,550000.0
2008-09-23 17:57:00,13.085,13.15,13.021,13.15,400000.0
2008-09-23 17:58:00,13.014,13.141,13.014,13.136,350000.0
2008-09-23 17:59:00,13.042,13.144,13.008,13.018,600000.0
2008-09-23 18:00:00,13.037,13.103,12.969,13.103,650000.0
2008-09-23 18:01:00,13.059,13.111,12.992,13.077,350000.0
2008-09-23 18:02:00,13.108,13.119,13.005,13.045,350000.0
2008-09-23 18:03:00,12.966,13.084,12.966,12.979,550000.0
2008-09-23 18:04:00,13.044,13.109,13.021,13.027,350000.0
2008-09-23 18:05:00,13.025,13.098,12.978,13.041,450000.0
2008-09-23 18:06:00,13.095,13.107,12.993,13.107,400000.0
2008-09-23 18:07:00,13.109,13.109,12.991,13.005,350000.0
2008-09-23 18:08:00,12.954,13.094,12.954,13.027,550000.0
2008-09-23 18:09:00,13.078,13.09,12.983,13.026,450000.0
2008-09-23 18:10:00,12.964,13.073,12.958,13.049,350000.0
2008-09-23 18:11:00,13.007,13.078,12.939,13.008,650000.0
2008-09-23 18:12:00,12.976,13.058,12.971,12.988,400000.0
2008-09-23 18:13:00,13.07,13.07,12.957,13.028,350000.0
2008-09-23 18:14:00,13.053,13.102,12.966,13.09,650000.0
2008-09-23 18:15:00,13.053,13.123,13.03,13.078,600000.0
2008-09-23 18:16:00,13.087,13.127,13.023,13.098,500000.0
2008-09-23 18:17:00,12.996,13.112,12.996,13.004,350000.0
2008-09-23 18:18:00,13.107,13.108,13.002,13.083,350000.0
2008-09-23 18:19:00,12.983,13.097,12.946,13.06,400000.0
2008-09-23 18:20:00,13.085,13.093,12.978,13.064,400000.0
2008-09-23 18:21:00,13.094,13.097,13.029,13.097,400000.0
2008-09-23 18:22:00,13.089,13.104,12.978,13.104,450000.0
2008-09-23 18:23:00,13.052,13.081,13.025,13.063,550000.0
2008-09-23 18:24:00,13.055,13.141,13.013,13.013,550000.0
2008-09-23 18:25:00,12.974,13.165,12.974,13.077,350000.0
2008-09-23 18:26:00,13.11,13.127,12.985,13.095,400000.0
2008-09-23 18:27:00,13.062,13.156,13.046,13.046,350000.0
2008-09-23 18:28:00,13.038,13.178,13.038,13.076,450000.0
2008-09-23 18:29:00,13.04,13.173,13.04,13.064,700000.0
2008-09-23 18:30:00,13.148,13.148,13.01,13.112,400000.0
2008-09-23 18:31:00,13.111,13.124,13.035,13.088,450000.0
2008-09-23 18:32:00,13.099,13.099,12.994,13.011,350000.0
2008-09-23 18:33:00,13.122,13.122,13.027,13.061,350000.0
2008-09-23 18:34:00,13.093,13.129,12.997,12.997,550000.0
2008-09-23 18:35:00,13.083,13.083,12.952,13.082,550000.0
2008-09-23 18:36:00,13.035,13.107,12.998,13.082,600000.0
2008-09-23 18:37:00,13.044,13.095,12.964,13.043,600000.0
2008-09-23 18:38:00,13.084,13.093,12.965,13.003,500000.0
2008-09-23 18:39:00,12.985,13.061,12.965,12.965,500000.0
2008-09-23 18:40:00,13.041,13.076,12.97,13.076,350000.0
2008-09-23 18:41:00,12.952,13.092,12.952,12.973,400000.0
2008-09-23 18:42:00,13.086,13.086,12.952,12.98,400000.0
2008-09-23 18:43:00,12.961,13.087,12.961,13.087,450000.0
2008-09-23 18:44:00,12.998,13.069,12.952,13.045,400000.0
2008-09-23 18:45:00,13.095,13.102,12.967,13.051,350000.0
2008-09-23 18:46:00,13.061,13.123,12.977,13.069,400000.0
2008-09-23 18:47:00,13.116,13.132,12.978,13.098,450000.0
2008-09-23 18:48:00,13.022,13.13,13.02,13.036,250000.0
2008-09-23 18:49:00,13.05,13.125,12.972,13.048,450000.0
2008-09-23 18:50:00,13.12,13.12,12.978,13.093,950000.0
2008-09-23 18:51:00,13.125,13.142,13.004,13.109,550000.0
2008-09-23 18:52:00,12.979,13.03,12.979,13.025,350000.0
2008-09-23 18:53:00,13.074,13.117,12.97,12.97,550000.0
2008-09-23 18:54:00,12.929,13.06,12.929,12.931,350000.0
2008-09-23 18:55:00,12.974,13.061,12.956,13.012,350000.0
2008-09-23 18:56:00,13.054,13.091,12.937,12.937,550000.0
2008-09-23 18:57:00,12.944,13.039,12.939,13.031,500000.0
2008-09-23 18:58:00,12.997,13.062,12.98,13.006,400000.0
2008-09-23 18:59:00,13.049,13.101,12.97,12.97,600000.0
2008-09-23 19:00:00,13.005,13.06,13.005,13.06,350000.0
2008-09-23 19:01:00,13.085,13.094,12.928,13.079,450000.0
2008-09-23 19:02:00,13.008,13.138,12.991,12.991,550000.0
2008-09-23 19:03:00,13.082,13.096,12.96,13.096,550000.0
2008-09-23 19:04:00,12.973,13.095,12.904,12.904,450000.0
2008-09-23 19:05:00,13.066,13.073,12.965,13.038,450000.0
2008-09-23 19:06:00,13.009,13.057,12.936,12.985,400000.0
2008-09-23 19:07:00,13.044,13.066,12.929,13.045,350000.0
2008-09-23 19:08:00,12.95,13.033,12.919,12.971,400000.0
2008-09-23 19:09:00,12.985,13.017,12.892,12.959,500000.0
2008-09-23 19:10:00,12.999,13.039,12.891,12.957,450000.0
2008-09-23 19:11:00,13.033,13.048,12.962,13.048,550000.0
2008-09-23 19:12:00,13.054,13.054,12.927,12.945,350000.0
2008-09-23 19:13:00,12.95,13.04,12.876,13.013,600000.0
2008-09-23 19:14:00,13.008,13.033,12.912,12.912,400000.0
2008-09-23 19:15:00,12.94,13.006,12.87,12.912,350000.0
2008-09-23 19:16:00,12.909,12.953,12.842,12.868,550000.0
2008-09-23 19:17:00,12.999,12.999,12.853,12.945,450000.0
2008-09-23 19:18:00,12.989,13.006,12.879,12.997,400000.0
2008-09-23 19:19:00,12.918,13.003,12.896,12.972,650000.0
2008-09-23 19:20:00,12.914,12.991,12.875,12.991,550000.0
2008-09-23 19:21:00,12.996,13.068,12.908,13.031,400000.0
2008-09-23 19:22:00,13.045,13.053,12.901,13.014,450000.0
2008-09-23 19:23:00,13.012,13.104,12.958,12.958,450000.0
2008-09-23 19:24:00,12.996,13.053,12.872,13.053,550000.0
2008-09-23 19:25:00,13.078,13.088,12.949,13.053,400000.0
2008-09-23 19:26:00,13.038,13.039,12.92,13.023,400000.0
2008-09-23 19:27:00,13.001,13.049,12.925,13.03,450000.0
2008-09-23 19:28:00,13.035,13.049,12.904,12.938,400000.0
2008-09-23 19:29:00,12.955,13.05,12.932,12.932,350000.0
2008-09-23 19:30:00,13.063,13.063,12.931,12.978,400000.0
2008-09-23 19:31:00,13.02,13.02,12.92,13.018,500000.0
2008-09-23 19:32:00,12.928,13.033,12.873,12.92,400000.0
2008-09-23 19:33:00,12.953,13.027,12.906,13.027,400000.0
2008-09-23 19:34:00,12.969,13.033,12.892,12.925,650000.0
2008-09-23 19:35:00,12.937,12.993,12.932,12.932,350000.0
2008-09-23 19:36:00,13.001,13.04,12.967,13.025,350000.0
2008-09-23 19:37:00,12.954,13.036,12.938,13.012,500000.0
2008-09-23 19:38:00,12.944,13.032,12.903,13.021,400000.0
2008-09-23 19:39:00,13.057,13.067,12.953,13.04,400000.0
2008-09-23 19:40:00,12.942,13.065,12.942,13.065,250000.0
2008-09-23 19:41:00,13.021,13.039,12.922,12.922,400000.0
2008-09-23 19:42:00,13.04,13.054,12.936,12.936,500000.0
2008-09-23 19:43:00,12.934,13.047,12.934,12.953,500000.0
2008-09-23 19:44:00,13.027,13.047,12.918,13.047,550000.0
2008-09-23 19:45:00,13.003,13.024,12.94,12.984,400000.0
2008-09-23 19:46:00,13.071,13.071,12.953,13.001,550000.0
2008-09-23 19:47:00,13.025,13.063,12.948,12.948,400000.0
2008-09-23 19:48:00,13.007,13.023,12.925,13.013,350000.0
2008-09-23 19:49:00,13.034,13.038,12.921,12.95,350000.0
2008-09-23 19:50:00,12.927,13.05,12.927,13.034,450000.0
2008-09-23 19:51:00,12.964,13.044,12.91,12.91,350000.0
2008-09-23 19:52:00,13.044,13.044,12.943,13.029,500000.0
2008-09-23 19:53:00,12.953,13.007,12.897,13.007,400000.0
2008-09-23 19:54:00,12.971,12.971,12.879,12.879,400000.0
2008-09-23 19:55:00,12.922,12.991,12.902,12.957,400000.0
2008-09-23 19:56:00,12.916,13.01,12.908,12.951,550000.0
2008-09-23 19:57:00,13.011,13.011,12.902,12.902,450000.0
2008-09-23 19:58:00,13.001,13.084,12.932,12.95,400000.0
2008-09-23 19:59:00,13.048,13.076,12.961,13.055,550000.0
2008-09-23 20:00:00,12.973,13.096,12.968,13.096,350000.0
2008-09-23 20:01:00,13.088,13.11,12.983,13.11,350000.0
2008-09-23 20:02:00,13.055,13.126,12.982,13.073,350000.0
2008-09-23 20:03:00,13.067,13.114,12.986,13.034,500000.0
2008-09-23 20:04:00,12.978,13.11,12.978,13.098,400000.0
2008-09-23 20:05:00,13.02,13.156,13.02,13.118,550000.0
2008-09-23 20:06:00,13.137,13.166,13.075,13.129,500000.0
2008-09-23 20:07:00,13.143,13.181,13.098,13.098,400000.0
2008-09-23 20:08:00,13.134,13.193,13.064,13.084,300000.0
2008-09-23 20:09:00,13.1,13.219,13.092,13.179,900000.0
2008-09-23 20:10:00,13.161,13.195,13.055,13.195,450000.0
2008-09-23 20:11:00,13.112,13.185,13.061,13.185,800000.0
2008-09-23 20:12:00,13.146,13.158,13.064,13.075,400000.0
2008-09-23 20:13:00,13.154,13.178,13.078,13.173,500000.0
2008-09-23 20:14:00,13.073,13.212,13.073,13.087,400000.0
2008-09-23 20:15:00,13.186,13.186,13.12,13.161,500000.0
2008-09-23 20:16:00,13.122,13.235,13.072,13.082,550000.0
2008-09-23 20:17:00,13.113,13.192,13.078,13.086,350000.0
2008-09-23 20:18:00,13.16,13.16,12.998,13.121,500000.0
2008-09-23 20:19:00,13.115,13.169,13.067,13.101,350000.0
2008-09-23 20:20:00,13.145,13.202,13.075,13.192,400000.0
2008-09-23 20:21:00,13.1,13.166,13.048,13.065,350000.0
2008-09-23 20:22:00,13.09,13.168,13.073,13.134,350000.0
2008-09-23 20:23:00,13.149,13.149,13.038,13.132,250000.0
2008-09-23 20:24:00,13.123,13.178,13.087,13.178,250000.0
2008-09-23 20:25:00,13.196,13.211,13.092,13.116,550000.0
2008-09-23 20:26:00,13.168,13.181,13.081,13.093,400000.0
2008-09-23 20:27:00,13.15,13.155,13.07,13.082,400000.0
2008-09-23 20:28:00,13.093,13.15,13.077,13.15,400000.0
2008-09-23 20:29:00,13.173,13.214,13.094,13.154,500000.0
2008-09-23 20:30:00,13.138,13.211,13.117,13.132,400000.0
2008-09-23 20:31:00,13.209,13.226,13.149,13.192,450000.0
2008-09-23 20:32:00,13.134,13.205,13.049,13.072,500000.0
2008-09-23 20:33:00,13.085,13.203,13.079,13.198,500000.0
2008-09-23 20:34:00,13.124,13.208,13.079,13.105,400000.0
2008-09-23 20:35:00,13.227,13.233,13.098,13.148,400000.0
2008-09-23 20:36:00,13.193,13.232,13.086,13.21,450000.0
2008-09-23 20:37:00,13.218,13.24,13.132,13.224,500000.0
2008-09-23 20:38:00,13.094,13.21,13.094,13.141,500000.0
2008-09-23 20:39:00,13.15,13.181,13.108,13.108,350000.0
2008-09-23 20:40:00,13.26,13.267,13.129,13.236,500000.0
2008-09-23 20:41:00,13.142,13.272,13.142,13.227,550000.0
2008-09-23 20:42:00,13.254,13.26,13.174,13.236,550000.0
2008-09-23 20:43:00,13.176,13.251,13.128,13.248,500000.0
2008-09-23 20:44:00,13.162,13.233,13.131,13.154,500000.0
2008-09-23 20:45:00,13.226,13.271,13.127,13.271,350000.0
2008-09-23 20:46:00,13.197,13.242,13.18,13.231,300000.0
2008-09-23 20:47:00,13.226,13.262,13.22,13.226,450000.0
2008-09-23 20:48:00,13.22,13.261,13.132,13.212,500000.0
2008-09-23 20:49:00,13.236,13.236,13.129,13.153,350000.0
2008-09-23 20:50:00,13.237,13.274,13.202,13.252,400000.0
2008-09-23 20:51:00,13.253,13.253,13.2,13.247,400000.0
2008-09-23 20:52:00,13.19,13.241,13.146,13.16,450000.0
2008-09-23 20:53:00,13.195,13.21,13.087,13.21,350000.0
2008-09-23 20:54:00,13.192,13.255,13.192,13.232,550000.0
2008-09-23 20:55:00,13.108,13.173,13.075,13.075,400000.0
2008-09-23 20:56:00,13.146,13.197,13.109,13.167,500000.0
2008-09-23 20:57:00,13.182,13.182,13.097,13.097,250000.0
2008-09-23 20:58:00,13.131,13.234,13.106,13.183,400000.0
2008-09-23 20:59:00,13.172,13.218,13.097,13.121,350000.0
2008-09-23 21:00:00,13.2,13.2,13.148,13.169,300000.0
2008-09-23 21:01:00,13.142,13.211,13.116,13.185,350000.0
2008-09-23 21:02:00,13.207,13.207,13.101,13.159,450000.0
2008-09-23 21:03:00,13.136,13.226,13.125,13.148,500000.0
2008-09-23 21:04:00,13.058,13.207,13.058,13.126,500000.0
2008-09-23 21:05:00,13.06,13.168,13.06,13.082,550000.0
2008-09-23 21:06:00,13.128,13.21,13.072,13.21,400000.0
2008-09-23 21:07:00,13.207,13.227,13.086,13.207,450000.0
2008-09-23 21:08:00,13.132,13.234,13.108,13.15,400000.0
2008-09-23 21:09:00,13.235,13.235,13.102,13.235,400000.0
2008-09-23 21:10:00,13.155,13.238,13.155,13.163,350000.0
2008-09-23 21:11:00,13.227,13.227,13.084,13.093,400000.0
2008-09-23 21:12:00,13.167,13.243,13.078,13.146,450000.0
2008-09-23 21:13:00,13.248,13.248,13.131,13.131,250000.0
2008-09-23 21:14:00,13.215,13.24,13.117,13.211,450000.0
2008-09-23 21:16:00,13.157,13.245,13.102,13.245,550000.0
2008-09-23 21:18:00,13.25,13.252,13.132,13.246,450000.0
2008-09-23 21:20:00,13.271,13.271,13.149,13.261,400000.0
2008-09-23 21:21:00,13.231,13.273,13.178,13.195,350000.0
2008-09-23 21:22:00,13.137,13.263,13.12,13.263,400000.0
2008-09-23 21:23:00,13.165,13.182,13.165,13.182,100000.0
2008-09-23 21:24:00,13.213,13.258,13.131,13.187,350000.0
2008-09-23 21:25:00,13.186,13.302,13.172,13.173,350000.0
2008-09-23 21:27:00,13.268,13.274,13.141,13.248,600000.0
2008-09-23 21:28:00,13.202,13.284,13.148,13.254,500000.0
2008-09-23 21:29:00,13.221,13.316,13.154,13.256,650000.0
2008-09-23 21:30:00,13.176,13.308,13.176,13.275,350000.0
2008-09-23 21:31:00,13.293,13.305,13.2,13.2,250000.0
2008-09-23 21:32:00,13.24,13.286,13.183,13.248,250000.0
2008-09-23 21:33:00,13.215,13.291,13.215,13.291,300000.0
2008-09-23 21:34:00,13.167,13.301,13.167,13.301,300000.0
2008-09-23 21:35:00,13.226,13.291,13.155,13.287,400000.0
2008-09-23 21:36:00,13.144,13.254,13.144,13.254,400000.0
2008-09-23 21:37:00,13.205,13.3,13.205,13.272,400000.0
2008-09-23 21:38:00,13.165,13.274,13.146,13.274,400000.0
2008-09-23 21:39:00,13.285,13.299,13.174,13.266,750000.0
2008-09-23 21:40:00,13.269,13.306,13.177,13.292,500000.0
2008-09-23 21:41:00,13.18,13.292,13.165,13.165,350000.0
2008-09-23 21:42:00,13.215,13.231,13.099,13.115,550000.0
2008-09-23 21:43:00,13.168,13.257,13.125,13.255,600000.0
2008-09-23 21:44:00,13.24,13.25,13.138,13.239,400000.0
2008-09-23 21:45:00,13.251,13.254,13.213,13.254,400000.0
2008-09-23 21:47:00,13.088,13.231,13.088,13.11,500000.0
2008-09-23 21:48:00,13.24,13.248,13.109,13.248,400000.0
2008-09-23 21:49:00,13.112,13.262,13.092,13.222,450000.0
2008-09-23 21:50:00,13.214,13.242,13.181,13.224,300000.0
2008-09-23 21:51:00,13.206,13.249,13.151,13.191,350000.0
2008-09-23 21:52:00,13.252,13.276,13.131,13.173,350000.0
2008-09-23 21:53:00,13.171,13.246,13.168,13.22,350000.0
2008-09-23 21:55:00,13.2,13.2,13.128,13.164,200000.0
2008-09-23 21:56:00,13.118,13.249,13.11,13.188,550000.0
2008-09-23 21:57:00,13.159,13.257,13.122,13.157,350000.0
2008-09-23 21:58:00,13.239,13.254,13.167,13.215,350000.0
2008-09-23 21:59:00,13.097,13.241,13.097,13.241,550000.0
2008-09-23 22:00:00,13.243,13.243,13.084,13.243,500000.0
2008-09-23 22:01:00,13.207,13.23,13.07,13.087,500000.0
2008-09-23 22:02:00,13.219,13.246,13.106,13.241,400000.0
2008-09-23 22:03:00,13.134,13.256,13.134,13.167,300000.0
2008-09-23 22:04:00,13.244,13.244,13.112,13.166,400000.0
2008-09-23 22:05:00,13.246,13.246,13.11,13.212,500000.0
2008-09-23 22:06:00,13.112,13.243,13.112,13.215,600000.0
2008-09-23 22:07:00,13.145,13.206,13.145,13.206,100000.0
2008-09-23 22:08:00,13.115,13.157,13.115,13.157,100000.0
2008-09-23 22:09:00,13.208,13.232,13.171,13.232,250000.0
2008-09-23 22:10:00,13.197,13.274,13.175,13.224,800000.0
2008-09-23 22:11:00,13.233,13.255,13.183,13.235,300000.0
2008-09-23 22:14:00,13.187,13.271,13.175,13.228,400000.0
2008-09-23 22:15:00,13.229,13.268,13.151,13.228,450000.0
2008-09-23 22:16:00,13.193,13.305,13.174,13.275,400000.0
2008-09-23 22:18:00,13.149,13.265,13.148,13.148,350000.0
2008-09-23 22:19:00,13.102,13.27,13.102,13.136,400000.0
2008-09-23 22:20:00,13.172,13.216,13.111,13.111,350000.0
2008-09-23 22:21:00,13.221,13.257,13.154,13.257,250000.0
2008-09-23 22:22:00,13.199,13.226,13.117,13.164,350000.0
2008-09-23 22:23:00,13.24,13.241,13.162,13.241,350000.0
2008-09-23 22:25:00,13.132,13.235,13.086,13.235,500000.0
2008-09-23 22:26:00,13.191,13.239,13.121,13.221,550000.0
2008-09-23 22:27:00,13.195,13.224,13.184,13.184,150000.0
2008-09-23 22:29:00,13.181,13.236,13.15,13.211,400000.0
2008-09-23 22:30:00,13.171,13.238,13.124,13.182,650000.0
2008-09-23 22:32:00,13.193,13.204,13.115,13.115,300000.0
2008-09-23 22:33:00,13.135,13.251,13.099,13.099,500000.0
2008-09-23 22:35:00,13.195,13.211,13.08,13.169,550000.0
2008-09-23 22:38:00,13.198,13.231,13.108,13.148,600000.0
2008-09-23 22:40:00,13.122,13.247,13.122,13.205,400000.0
2008-09-23 22:41:00,13.083,13.234,13.075,13.169,750000.0
2008-09-23 22:42:00,13.197,13.246,13.102,13.102,450000.0
2008-09-23 22:43:00,13.225,13.225,13.086,13.217,350000.0
2008-09-23 22:44:00,13.152,13.224,13.09,13.201,500000.0
2008-09-23 22:45:00,13.153,13.229,13.153,13.175,400000.0
2008-09-23 22:46:00,13.097,13.239,13.097,13.179,550000.0
2008-09-23 22:47:00,13.174,13.177,13.09,13.09,150000.0
2008-09-23 22:49:00,13.141,13.191,13.119,13.191,250000.0
2008-09-23 22:50:00,13.158,13.217,13.103,13.217,450000.0
2008-09-23 22:51:00,13.214,13.214,13.064,13.136,350000.0
2008-09-23 22:52:00,13.089,13.203,13.089,13.159,400000.0
2008-09-23 22:53:00,13.17,13.253,13.148,13.226,500000.0
2008-09-23 22:55:00,13.095,13.213,13.095,13.149,400000.0
2008-09-23 22:57:00,13.13,13.13,13.13,13.13,100000.0
2008-09-23 22:58:00,13.163,13.174,13.163,13.174,100000.0
2008-09-23 22:59:00,13.168,13.221,13.105,13.135,950000.0
2008-09-23 23:00:00,13.094,13.198,13.08,13.138,450000.0
2008-09-23 23:02:00,13.143,13.188,13.096,13.188,250000.0
2008-09-23 23:04:00,13.211,13.214,13.169,13.169,150000.0
2008-09-23 23:07:00,13.176,13.216,13.07,13.216,400000.0
2008-09-23 23:08:00,13.111,13.215,13.111,13.121,200000.0
2008-09-23 23:09:00,13.125,13.267,13.097,13.097,550000.0
2008-09-23 23:10:00,13.193,13.193,13.035,13.164,550000.0
2008-09-23 23:11:00,13.211,13.211,13.091,13.094,400000.0
2008-09-23 23:12:00,13.103,13.179,13.031,13.073,700000.0
2008-09-23 23:13:00,13.163,13.206,13.06,13.206,650000.0
2008-09-23 23:15:00,13.199,13.206,13.117,13.206,250000.0
2008-09-23 23:16:00,13.154,13.201,13.086,13.199,550000.0
2008-09-23 23:20:00,13.086,13.199,13.086,13.123,250000.0
2008-09-23 23:24:00,13.188,13.188,13.108,13.141,200000.0
2008-09-23 23:30:00,13.072,13.204,13.072,13.199,600000.0
2008-09-23 23:31:00,13.159,13.204,13.116,13.154,400000.0
2008-09-23 23:32:00,13.121,13.199,13.078,13.114,400000.0
2008-09-23 23:33:00,13.081,13.164,13.081,13.154,150000.0
2008-09-23 23:34:00,13.12,13.163,13.12,13.163,100000.0
2008-09-23 23:40:00,13.182,13.198,13.086,13.154,700000.0
2008-09-23 23:45:00,13.156,13.191,13.12,13.191,250000.0
2008-09-23 23:49:00,13.118,13.17,13.074,13.164,400000.0
2008-09-23 23:50:00,13.174,13.202,13.06,13.171,950000.0
2008-09-23 23:54:00,13.16,13.16,13.094,13.094,250000.0
2008-09-23 23:59:00,13.124,13.197,13.08,13.08,450000.0
2008-09-24 00:00:00,13.181,13.182,13.078,13.124,350000.0
2008-09-24 00:01:00,13.161,13.245,13.092,13.11,750000.0
2008-09-24 00:02:00,13.132,13.254,13.098,13.161,450000.0
2008-09-24 00:03:00,13.142,13.221,13.122,13.14,350000.0
2008-09-24 00:04:00,13.234,13.274,13.133,13.133,500000.0
2008-09-24 00:05:00,13.151,13.285,13.107,13.213,650000.0
2008-09-24 00:06:00,13.09,13.233,13.067,13.067,550000.0
2008-09-24 00:07:00,13.211,13.211,13.084,13.167,400000.0
2008-09-24 00:08:00,13.028,13.214,13.028,13.214,300000.0
2008-09-24 00:09:00,13.116,13.138,13.034,13.076,450000.0
2008-09-24 00:10:00,13.037,13.159,13.037,13.049,400000.0
2008-09-24 00:11:00,13.074,13.169,13.003,13.087,550000.0
2008-09-24 00:12:00,13.141,13.179,13.055,13.091,500000.0
2008-09-24 00:13:00,13.14,13.155,13.044,13.092,400000.0
2008-09-24 00:14:00,13.099,13.134,12.988,13.13,550000.0
2008-09-24 00:15:00,13.064,13.189,13.033,13.044,550000.0
2008-09-24 00:16:00,13.018,13.18,13.018,13.151,450000.0
2008-09-24 00:17:00,13.162,13.162,13.096,13.097,400000.0
2008-09-24 00:18:00,13.175,13.2,13.146,13.2,150000.0
2008-09-24 00:19:00,13.204,13.204,13.079,13.087,700000.0
2008-09-24 00:20:00,13.163,13.201,13.053,13.053,500000.0
2008-09-24 00:21:00,13.149,13.184,13.134,13.184,250000.0
2008-09-24 00:23:00,13.074,13.164,13.06,13.06,350000.0
2008-09-24 00:24:00,13.157,13.157,13.09,13.154,300000.0
2008-09-24 00:26:00,13.089,13.118,13.045,13.118,250000.0
2008-09-24 00:27:00,13.159,13.199,13.134,13.173,350000.0
2008-09-24 00:28:00,13.173,13.173,13.051,13.051,250000.0
2008-09-24 00:29:00,13.124,13.139,13.031,13.073,300000.0
2008-09-24 00:30:00,13.174,13.174,13.02,13.024,350000.0
2008-09-24 00:31:00,13.136,13.165,13.059,13.059,400000.0
2008-09-24 00:32:00,13.186,13.186,13.186,13.186,50000.0
2008-09-24 00:33:00,13.048,13.16,13.009,13.074,550000.0
2008-09-24 00:34:00,13.167,13.181,13.114,13.167,550000.0
2008-09-24 00:35:00,13.098,13.154,13.06,13.154,400000.0
2008-09-24 00:36:00,13.112,13.18,13.053,13.078,550000.0
2008-09-24 00:37:00,13.145,13.183,13.053,13.053,300000.0
2008-09-24 00:38:00,13.163,13.163,13.004,13.083,350000.0
2008-09-24 00:39:00,13.055,13.121,12.994,13.021,350000.0
2008-09-24 00:40:00,13.108,13.198,13.051,13.067,1250000.0
2008-09-24 00:41:00,13.054,13.173,13.048,13.048,400000.0
2008-09-24 00:42:00,13.133,13.15,12.976,13.029,550000.0
2008-09-24 00:43:00,13.119,13.177,13.03,13.089,350000.0
2008-09-24 00:44:00,13.096,13.147,13.096,13.112,250000.0
2008-09-24 00:45:00,13.106,13.192,13.03,13.03,350000.0
2008-09-24 00:47:00,13.054,13.119,13.054,13.119,350000.0
2008-09-24 00:48:00,13.112,13.133,13.039,13.058,650000.0
2008-09-24 00:49:00,13.151,13.191,13.083,13.191,550000.0
2008-09-24 00:50:00,13.034,13.167,13.034,13.136,400000.0
2008-09-24 00:51:00,13.139,13.164,13.051,13.051,300000.0
2008-09-24 00:52:00,13.129,13.187,13.042,13.187,550000.0
2008-09-24 00:53:00,13.093,13.148,13.065,13.114,300000.0
2008-09-24 00:55:00,13.066,13.105,13.025,13.084,350000.0
2008-09-24 00:56:00,13.155,13.161,13.027,13.027,400000.0
2008-09-24 00:57:00,13.193,13.193,13.107,13.107,500000.0
2008-09-24 00:58:00,13.152,13.21,13.13,13.13,400000.0
2008-09-24 00:59:00,13.145,13.159,13.064,13.076,350000.0
2008-09-24 01:00:00,13.169,13.169,13.022,13.153,1000000.0
2008-09-24 01:01:00,13.102,13.23,13.091,13.118,800000.0
2008-09-24 01:02:00,13.153,13.197,13.141,13.15,350000.0
2008-09-24 01:03:00,13.082,13.239,13.082,13.181,400000.0
2008-09-24 01:04:00,13.116,13.174,13.032,13.144,550000.0
2008-09-24 01:05:00,13.084,13.148,13.025,13.098,400000.0
2008-09-24 01:06:00,13.073,13.174,13.073,13.142,350000.0
2008-09-24 01:07:00,13.156,13.207,13.088,13.194,400000.0
2008-09-24 01:08:00,13.062,13.183,13.03,13.087,350000.0
2008-09-24 01:09:00,13.032,13.15,13.032,13.043,400000.0
2008-09-24 01:10:00,13.146,13.169,13.038,13.104,700000.0
2008-09-24 01:11:00,13.102,13.153,13.017,13.144,450000.0
2008-09-24 01:12:00,13.123,13.123,12.991,13.095,550000.0
2008-09-24 01:13:00,13.086,13.127,13.018,13.018,450000.0
2008-09-24 01:14:00,13.111,13.12,13.004,13.004,400000.0
2008-09-24 01:15:00,13.13,13.175,13.053,13.148,350000.0
2008-09-24 01:16:00,13.103,13.167,13.103,13.124,350000.0
2008-09-24 01:17:00,13.131,13.167,13.016,13.134,500000.0
2008-09-24 01:18:00,13.066,13.115,13.011,13.011,400000.0
2008-09-24 01:19:00,13.079,13.164,13.062,13.062,400000.0
2008-09-24 01:20:00,13.118,13.183,13.062,13.183,750000.0
2008-09-24 01:21:00,13.125,13.187,13.092,13.126,350000.0
2008-09-24 01:22:00,13.116,13.202,13.104,13.2,400000.0
2008-09-24 01:23:00,13.089,13.181,13.041,13.068,500000.0
2008-09-24 01:24:00,13.184,13.212,13.107,13.189,500000.0
2008-09-24 01:25:00,13.18,13.196,13.112,13.16,400000.0
2008-09-24 01:26:00,13.14,13.239,13.098,13.098,400000.0
2008-09-24 01:27:00,13.164,13.164,13.029,13.088,300000.0
2008-09-24 01:28:00,13.17,13.173,13.035,13.173,250000.0
2008-09-24 01:30:00,13.16,13.203,13.099,13.101,500000.0
2008-09-24 01:31:00,13.136,13.18,13.104,13.178,400000.0
2008-09-24 01:32:00,13.129,13.21,13.129,13.192,350000.0
2008-09-24 01:33:00,13.122,13.198,13.061,13.156,400000.0
2008-09-24 01:34:00,13.149,13.171,13.079,13.1,450000.0
2008-09-24 01:35:00,13.078,13.171,13.063,13.171,350000.0
2008-09-24 01:36:00,13.144,13.218,13.11,13.11,350000.0
2008-09-24 01:37:00,13.167,13.213,13.159,13.174,350000.0
2008-09-24 01:38:00,13.151,13.197,13.056,13.056,350000.0
2008-09-24 01:39:00,13.165,13.202,13.061,13.138,600000.0
2008-09-24 01:40:00,13.154,13.172,13.008,13.073,550000.0
2008-09-24 01:41:00,13.102,13.224,13.092,13.224,350000.0
2008-09-24 01:42:00,13.12,13.223,13.104,13.141,450000.0
2008-09-24 01:43:00,13.071,13.171,13.038,13.153,350000.0
2008-09-24 01:44:00,13.186,13.205,13.108,13.205,350000.0
2008-09-24 01:45:00,13.221,13.221,13.13,13.188,400000.0
2008-09-24 01:46:00,13.214,13.24,13.104,13.22,550000.0
2008-09-24 01:47:00,13.128,13.211,13.079,13.211,350000.0
2008-09-24 01:49:00,13.169,13.222,13.12,13.182,450000.0
2008-09-24 01:50:00,13.206,13.21,13.068,13.203,550000.0
2008-09-24 01:51:00,13.154,13.2,13.113,13.158,350000.0
2008-09-24 01:52:00,13.166,13.254,13.141,13.192,400000.0
2008-09-24 01:53:00,13.217,13.237,13.109,13.237,350000.0
2008-09-24 01:54:00,13.129,13.224,13.092,13.094,250000.0
2008-09-24 01:55:00,13.107,13.177,13.1,13.177,350000.0
2008-09-24 01:56:00,13.07,13.215,13.07,13.215,300000.0
2008-09-24 01:57:00,13.074,13.208,13.069,13.195,400000.0
2008-09-24 01:58:00,13.174,13.174,13.033,13.033,350000.0
2008-09-24 01:59:00,13.053,13.133,13.005,13.057,200000.0
2008-09-24 02:01:00,13.166,13.225,13.05,13.05,450000.0
2008-09-24 02:03:00,13.067,13.195,13.067,13.141,400000.0
2008-09-24 02:04:00,13.131,13.162,13.038,13.146,500000.0
2008-09-24 02:05:00,13.052,13.162,13.052,13.074,350000.0
2008-09-24 02:06:00,13.087,13.263,13.087,13.187,450000.0
2008-09-24 02:07:00,13.134,13.231,13.09,13.149,450000.0
2008-09-24 02:08:00,13.187,13.222,13.137,13.183,250000.0
2008-09-24 02:10:00,13.074,13.182,13.074,13.151,500000.0
2008-09-24 02:12:00,13.044,13.152,13.044,13.123,400000.0
2008-09-24 02:13:00,13.169,13.207,13.137,13.137,550000.0
2008-09-24 02:14:00,13.126,13.233,13.09,13.188,500000.0
2008-09-24 02:15:00,13.164,13.164,13.065,13.065,500000.0
2008-09-24 02:16:00,13.13,13.13,12.946,12.995,600000.0
2008-09-24 02:17:00,13.185,13.185,13.025,13.1,500000.0
2008-09-24 02:18:00,13.164,13.164,12.973,13.08,650000.0
2008-09-24 02:19:00,13.132,13.143,13.03,13.085,500000.0
2008-09-24 02:20:00,13.068,13.176,13.032,13.176,500000.0
2008-09-24 02:21:00,13.048,13.111,12.979,13.111,400000.0
2008-09-24 02:22:00,13.072,13.116,12.989,13.061,400000.0
2008-09-24 02:23:00,13.091,13.156,13.047,13.137,450000.0
2008-09-24 02:24:00,13.014,13.162,13.014,13.085,550000.0
2008-09-24 02:25:00,13.092,13.119,12.961,13.01,450000.0
2008-09-24 02:26:00,13.108,13.161,12.994,13.063,250000.0
2008-09-24 02:27:00,13.012,13.115,12.945,12.945,400000.0
2008-09-24 02:28:00,13.019,13.078,13.001,13.072,350000.0
2008-09-24 02:29:00,13.105,13.125,12.988,13.089,400000.0
2008-09-24 02:30:00,13.027,13.109,12.946,13.005,400000.0
2008-09-24 02:31:00,13.085,13.126,13.041,13.084,400000.0
2008-09-24 02:32:00,12.961,13.074,12.943,12.943,350000.0
2008-09-24 02:33:00,13.045,13.144,13.004,13.106,350000.0
2008-09-24 02:34:00,13.063,13.109,13.019,13.076,300000.0
2008-09-24 02:35:00,13.067,13.095,13.001,13.025,350000.0
2008-09-24 02:36:00,12.989,13.081,12.986,12.991,550000.0
2008-09-24 02:37:00,13.052,13.11,12.998,13.11,300000.0
2008-09-24 02:38:00,13.034,13.117,12.994,13.047,300000.0
2008-09-24 02:39:00,13.065,13.16,13.047,13.047,450000.0
2008-09-24 02:40:00,13.027,13.116,13.024,13.116,400000.0
2008-09-24 02:41:00,13.005,13.119,13.005,13.092,450000.0
2008-09-24 02:43:00,12.965,13.091,12.941,12.941,450000.0
2008-09-24 02:44:00,13.055,13.102,12.962,13.081,500000.0
2008-09-24 02:46:00,13.106,13.161,13.035,13.035,450000.0
2008-09-24 02:47:00,13.05,13.067,12.941,13.065,400000.0
2008-09-24 02:48:00,13.045,13.086,12.986,13.086,350000.0
2008-09-24 02:49:00,13.044,13.117,13.0,13.063,500000.0
2008-09-24 02:50:00,13.044,13.172,13.01,13.01,550000.0
2008-09-24 02:51:00,13.047,13.047,12.95,12.999,400000.0
2008-09-24 02:52:00,13.016,13.101,13.016,13.093,350000.0
2008-09-24 02:53:00,12.995,13.104,12.995,13.031,500000.0
2008-09-24 02:54:00,13.022,13.117,13.008,13.046,500000.0
2008-09-24 02:55:00,12.993,13.128,12.988,13.014,500000.0
2008-09-24 02:56:00,13.089,13.089,13.01,13.01,350000.0
2008-09-24 02:57:00,13.035,13.08,13.006,13.08,400000.0
2008-09-24 02:58:00,13.028,13.145,13.002,13.035,350000.0
2008-09-24 02:59:00,13.034,13.098,12.995,13.012,550000.0
2008-09-24 03:00:00,13.024,13.088,12.98,13.05,550000.0
2008-09-24 03:01:00,13.08,13.122,12.992,13.063,500000.0
2008-09-24 03:02:00,12.999,13.095,12.966,13.09,300000.0
2008-09-24 03:03:00,13.021,13.073,13.012,13.063,350000.0
2008-09-24 03:04:00,13.09,13.09,12.969,12.969,250000.0
2008-09-24 03:05:00,12.989,13.098,12.989,13.034,350000.0
2008-09-24 03:06:00,13.112,13.112,12.966,12.975,400000.0
2008-09-24 03:07:00,12.982,13.097,12.982,13.02,200000.0
2008-09-24 03:08:00,13.028,13.093,12.977,13.092,250000.0
2008-09-24 03:09:00,13.136,13.152,12.985,12.985,900000.0
2008-09-24 03:10:00,13.058,13.075,12.967,13.075,350000.0
2008-09-24 03:11:00,12.99,13.074,12.951,12.951,250000.0
2008-09-24 03:12:00,13.057,13.076,12.972,13.025,400000.0
2008-09-24 03:13:00,13.025,13.027,12.9,13.001,600000.0
2008-09-24 03:14:00,12.908,13.046,12.908,13.007,450000.0
2008-09-24 03:15:00,12.941,13.059,12.941,13.053,300000.0
2008-09-24 03:16:00,12.951,13.048,12.928,13.016,400000.0
2008-09-24 03:17:00,13.02,13.053,12.923,12.923,400000.0
2008-09-24 03:18:00,12.947,13.11,12.944,12.944,400000.0
2008-09-24 03:19:00,13.022,13.112,12.975,12.975,950000.0
2008-09-24 03:20:00,12.903,13.052,12.903,12.923,350000.0
2008-09-24 03:21:00,12.917,13.023,12.886,12.995,400000.0
2008-09-24 03:22:00,13.068,13.068,12.955,13.006,400000.0
2008-09-24 03:23:00,13.004,13.082,12.977,12.991,300000.0
2008-09-24 03:24:00,12.999,13.132,12.972,13.068,550000.0
2008-09-24 03:25:00,12.959,13.065,12.959,13.04,250000.0
2008-09-24 03:26:00,13.013,13.071,12.961,13.071,350000.0
2008-09-24 03:27:00,12.995,13.072,12.962,13.066,300000.0
2008-09-24 03:28:00,12.983,13.051,12.956,12.956,450000.0
2008-09-24 03:29:00,13.036,13.152,12.985,12.993,950000.0
2008-09-24 03:30:00,13.042,13.068,12.946,13.007,550000.0
2008-09-24 03:31:00,13.006,13.091,13.006,13.045,250000.0
2008-09-24 03:32:00,13.026,13.112,12.948,13.061,450000.0
2008-09-24 03:33:00,13.013,13.075,12.941,13.042,350000.0
2008-09-24 03:34:00,13.074,13.081,13.027,13.027,350000.0
2008-09-24 03:35:00,13.032,13.066,12.944,12.99,500000.0
2008-09-24 03:36:00,13.108,13.108,12.971,13.074,600000.0
2008-09-24 03:37:00,13.07,13.129,12.964,13.099,400000.0
2008-09-24 03:38:00,12.988,13.13,12.988,13.094,500000.0
2008-09-24 03:39:00,12.967,13.141,12.967,13.05,850000.0
2008-09-24 03:40:00,13.036,13.166,12.994,13.065,900000.0
2008-09-24 03:41:00,13.08,13.156,13.021,13.021,400000.0
2008-09-24 03:42:00,13.088,13.116,13.001,13.093,400000.0
2008-09-24 03:43:00,13.03,13.145,13.0,13.111,350000.0
2008-09-24 03:44:00,13.12,13.147,13.02,13.104,550000.0
2008-09-24 03:45:00,13.104,13.112,13.001,13.079,450000.0
2008-09-24 03:46:00,13.085,13.122,12.988,13.11,350000.0
2008-09-24 03:47:00,13.099,13.143,13.002,13.143,550000.0
2008-09-24 03:48:00,13.135,13.147,13.101,13.13,400000.0
2008-09-24 03:49:00,13.124,13.127,13.004,13.123,350000.0
2008-09-24 03:50:00,13.13,13.179,13.023,13.051,350000.0
2008-09-24 03:51:00,13.038,13.157,13.038,13.129,400000.0
2008-09-24 03:52:00,13.117,13.168,13.056,13.119,450000.0
2008-09-24 03:53:00,13.109,13.142,13.063,13.104,400000.0
2008-09-24 03:54:00,13.141,13.15,13.043,13.15,350000.0
2008-09-24 03:55:00,13.105,13.148,13.037,13.148,350000.0
2008-09-24 03:56:00,13.155,13.17,13.061,13.155,350000.0
2008-09-24 03:57:00,13.109,13.109,13.0,13.039,650000.0
2008-09-24 03:58:00,13.033,13.117,13.028,13.117,350000.0
2008-09-24 03:59:00,13.04,13.122,12.974,13.055,450000.0
2008-09-24 04:00:00,13.082,13.129,13.054,13.129,350000.0
2008-09-24 04:01:00,13.13,13.13,12.994,12.994,200000.0
2008-09-24 04:02:00,13.059,13.078,13.008,13.008,250000.0
2008-09-24 04:03:00,13.034,13.121,12.977,13.021,200000.0
2008-09-24 04:04:00,13.051,13.116,12.985,13.014,350000.0
2008-09-24 04:05:00,13.002,13.179,12.983,12.983,550000.0
2008-09-24 04:06:00,13.092,13.149,13.055,13.149,450000.0
2008-09-24 04:07:00,13.073,13.118,12.968,13.003,450000.0
2008-09-24 04:08:00,13.078,13.097,13.078,13.097,100000.0
2008-09-24 04:09:00,13.107,13.142,13.013,13.013,350000.0
2008-09-24 04:10:00,13.043,13.067,12.997,13.022,350000.0
2008-09-24 04:11:00,13.056,13.101,12.949,12.949,300000.0
2008-09-24 04:12:00,13.034,13.134,13.031,13.031,250000.0
2008-09-24 04:13:00,13.003,13.08,13.003,13.04,200000.0
2008-09-24 04:14:00,13.009,13.09,13.009,13.078,200000.0
2008-09-24 04:15:00,13.104,13.104,13.104,13.104,100000.0
2008-09-24 04:16:00,13.03,13.11,13.007,13.054,400000.0
2008-09-24 04:17:00,13.099,13.119,13.059,13.119,150000.0
2008-09-24 04:18:00,13.047,13.047,13.047,13.047,50000.0
2008-09-24 04:19:00,13.03,13.223,13.03,13.165,750000.0
2008-09-24 04:20:00,13.114,13.134,13.028,13.099,750000.0
2008-09-24 04:21:00,12.979,12.979,12.979,12.979,50000.0
2008-09-24 04:22:00,13.009,13.033,12.991,13.033,150000.0
2008-09-24 04:23:00,13.096,13.096,13.096,13.096,50000.0
2008-09-24 04:25:00,13.108,13.108,13.047,13.047,100000.0
2008-09-24 04:26:00,13.131,13.134,13.089,13.089,150000.0
2008-09-24 04:27:00,13.125,13.125,13.028,13.062,400000.0
2008-09-24 04:30:00,12.983,13.118,12.971,13.053,300000.0
2008-09-24 04:33:00,13.154,13.154,13.106,13.106,100000.0
2008-09-24 04:34:00,12.96,13.112,12.96,12.99,300000.0
2008-09-24 04:35:00,13.105,13.14,12.97,13.087,300000.0
2008-09-24 04:36:00,13.073,13.112,13.006,13.006,450000.0
2008-09-24 04:37:00,13.063,13.134,12.941,13.017,500000.0
2008-09-24 04:38:00,13.122,13.122,13.036,13.036,350000.0
2008-09-24 04:39:00,13.069,13.12,13.004,13.12,800000.0
2008-09-24 04:40:00,12.992,13.066,12.992,13.066,150000.0
2008-09-24 04:41:00,13.108,13.108,13.094,13.094,150000.0
2008-09-24 04:43:00,13.087,13.087,13.017,13.045,150000.0
2008-09-24 04:44:00,13.124,13.14,13.055,13.055,250000.0
2008-09-24 04:46:00,13.044,13.179,13.044,13.107,400000.0
2008-09-24 04:47:00,12.994,13.107,12.973,13.102,800000.0
2008-09-24 04:49:00,13.092,13.117,13.076,13.117,400000.0
2008-09-24 04:50:00,13.09,13.105,13.071,13.08,350000.0
2008-09-24 04:51:00,13.082,13.112,13.082,13.112,300000.0
2008-09-24 04:52:00,12.952,13.078,12.952,13.075,200000.0
2008-09-24 04:54:00,13.155,13.156,13.023,13.129,400000.0
2008-09-24 04:55:00,13.115,13.124,13.115,13.124,100000.0
2008-09-24 04:56:00,13.046,13.12,13.046,13.12,100000.0
2008-09-24 04:57:00,13.159,13.159,13.035,13.063,350000.0
2008-09-24 04:58:00,13.111,13.132,13.007,13.1,450000.0
2008-09-24 04:59:00,13.089,13.152,13.038,13.038,500000.0
2008-09-24 05:00:00,13.123,13.194,13.039,13.111,1100000.0
2008-09-24 05:01:00,13.12,13.16,13.107,13.132,350000.0
2008-09-24 05:02:00,13.03,13.13,13.03,13.13,100000.0
2008-09-24 05:03:00,13.138,13.171,13.082,13.13,350000.0
2008-09-24 05:04:00,13.134,13.158,13.083,13.083,400000.0
2008-09-24 05:05:00,13.117,13.117,13.046,13.083,200000.0
2008-09-24 05:07:00,13.181,13.181,13.049,13.148,200000.0
2008-09-24 05:08:00,13.168,13.169,13.168,13.169,100000.0
2008-09-24 05:09:00,13.114,13.181,13.114,13.141,400000.0
2008-09-24 05:10:00,13.01,13.149,13.01,13.149,450000.0
2008-09-24 05:11:00,13.141,13.156,13.125,13.146,350000.0
2008-09-24 05:12:00,13.133,13.138,13.133,13.138,100000.0
2008-09-24 05:13:00,13.167,13.167,13.074,13.109,150000.0
2008-09-24 05:14:00,13.11,13.161,13.081,13.15,350000.0
2008-09-24 05:15:00,13.165,13.174,13.106,13.174,450000.0
2008-09-24 05:16:00,13.189,13.189,13.08,13.147,500000.0
2008-09-24 05:17:00,13.192,13.192,13.077,13.139,550000.0
2008-09-24 05:19:00,13.177,13.177,13.071,13.073,550000.0
2008-09-24 05:20:00,13.174,13.174,13.063,13.09,500000.0
2008-09-24 05:21:00,13.173,13.173,13.03,13.058,350000.0
2008-09-24 05:22:00,13.119,13.148,13.057,13.104,350000.0
2008-09-24 05:23:00,13.126,13.148,13.044,13.044,350000.0
2008-09-24 05:24:00,13.093,13.166,13.033,13.093,400000.0
2008-09-24 05:25:00,13.082,13.18,13.06,13.136,350000.0
2008-09-24 05:26:00,13.011,13.154,13.011,13.154,400000.0
2008-09-24 05:27:00,13.154,13.175,13.071,13.175,550000.0
2008-09-24 05:28:00,13.026,13.161,12.987,13.161,400000.0
2008-09-24 05:29:00,13.072,13.127,12.987,13.067,550000.0
2008-09-24 05:30:00,13.031,13.132,13.01,13.01,500000.0
2008-09-24 05:32:00,13.062,13.138,13.056,13.078,350000.0
2008-09-24 05:33:00,13.13,13.13,13.114,13.114,100000.0
2008-09-24 05:34:00,13.051,13.159,13.051,13.159,100000.0
2008-09-24 05:35:00,12.977,13.108,12.977,12.996,550000.0
2008-09-24 05:36:00,13.082,13.116,12.976,12.976,450000.0
2008-09-24 05:37:00,13.034,13.147,13.016,13.11,500000.0
2008-09-24 05:38:00,13.123,13.123,12.993,12.993,300000.0
2008-09-24 05:39:00,13.129,13.129,13.038,13.104,300000.0
2008-09-24 05:40:00,13.027,13.147,13.027,13.046,300000.0
2008-09-24 05:41:00,13.112,13.137,13.064,13.074,300000.0
2008-09-24 05:44:00,13.101,13.137,13.101,13.125,250000.0
2008-09-24 05:45:00,13.111,13.142,13.009,13.045,350000.0
2008-09-24 05:46:00,13.138,13.139,13.004,13.112,550000.0
2008-09-24 05:47:00,13.105,13.201,13.052,13.154,350000.0
2008-09-24 05:48:00,13.102,13.134,13.033,13.111,350000.0
2008-09-24 05:49:00,13.117,13.151,13.045,13.084,400000.0
2008-09-24 05:50:00,13.101,13.131,12.992,13.079,550000.0
2008-09-24 05:54:00,13.049,13.134,13.027,13.134,400000.0
2008-09-24 05:55:00,13.051,13.13,13.012,13.052,450000.0
2008-09-24 06:00:00,13.059,13.131,13.0,13.117,500000.0
2008-09-24 06:01:00,13.018,13.138,13.018,13.104,350000.0
2008-09-24 06:02:00,13.071,13.089,13.003,13.006,250000.0
2008-09-24 06:03:00,13.102,13.178,13.048,13.129,500000.0
2008-09-24 06:04:00,13.152,13.152,13.051,13.051,350000.0
2008-09-24 06:05:00,13.096,13.144,13.025,13.132,500000.0
2008-09-24 06:07:00,13.126,13.126,13.008,13.022,550000.0
2008-09-24 06:08:00,13.152,13.152,13.021,13.065,450000.0
2008-09-24 06:09:00,13.067,13.147,13.047,13.116,350000.0
2008-09-24 06:10:00,13.052,13.095,12.978,13.095,550000.0
2008-09-24 06:11:00,13.054,13.124,13.048,13.106,350000.0
2008-09-24 06:13:00,13.053,13.111,13.021,13.021,550000.0
2008-09-24 06:14:00,13.164,13.164,13.02,13.098,450000.0
2008-09-24 06:15:00,13.115,13.115,12.982,13.078,400000.0
2008-09-24 06:16:00,13.171,13.174,13.038,13.174,400000.0
2008-09-24 06:17:00,13.161,13.164,13.033,13.13,450000.0
2008-09-24 06:18:00,13.055,13.169,13.026,13.026,550000.0
2008-09-24 06:19:00,13.141,13.143,13.014,13.08,400000.0
2008-09-24 06:20:00,13.132,13.15,13.037,13.114,500000.0
2008-09-24 06:21:00,13.18,13.217,13.046,13.046,550000.0
2008-09-24 06:22:00,13.128,13.131,13.023,13.023,350000.0
2008-09-24 06:23:00,13.13,13.13,12.953,12.993,350000.0
2008-09-24 06:24:00,12.997,13.151,12.997,13.151,350000.0
2008-09-24 06:25:00,13.131,13.189,13.062,13.134,500000.0
2008-09-24 06:26:00,13.072,13.097,13.072,13.081,250000.0
2008-09-24 06:27:00,13.12,13.12,12.987,12.993,450000.0
2008-09-24 06:28:00,13.084,13.171,13.042,13.093,550000.0
2008-09-24 06:29:00,13.037,13.131,12.991,13.023,550000.0
2008-09-24 06:30:00,13.043,13.109,13.016,13.108,500000.0
2008-09-24 06:31:00,13.018,13.16,13.018,13.076,400000.0
2008-09-24 06:32:00,13.106,13.106,12.956,13.011,550000.0
2008-09-24 06:33:00,13.01,13.193,13.01,13.079,400000.0
2008-09-24 06:34:00,13.057,13.118,13.057,13.11,400000.0
2008-09-24 06:35:00,13.044,13.141,13.033,13.033,350000.0
2008-09-24 06:36:00,13.1,13.138,13.016,13.138,350000.0
2008-09-24 06:37:00,12.995,13.144,12.995,13.023,550000.0
2008-09-24 06:38:00,13.065,13.19,13.062,13.147,550000.0
2008-09-24 06:39:00,13.017,13.16,13.017,13.126,950000.0
2008-09-24 06:40:00,13.125,13.21,13.032,13.108,450000.0
2008-09-24 06:41:00,13.043,13.164,13.037,13.072,500000.0
2008-09-24 06:42:00,12.977,13.115,12.977,13.069,450000.0
2008-09-24 06:43:00,13.086,13.141,13.026,13.062,550000.0
2008-09-24 06:44:00,13.074,13.18,13.059,13.059,400000.0
2008-09-24 06:45:00,13.035,13.142,13.011,13.131,300000.0
2008-09-24 06:46:00,13.168,13.168,13.029,13.119,350000.0
2008-09-24 06:47:00,13.037,13.179,13.009,13.009,550000.0
2008-09-24 06:48:00,13.092,13.092,12.945,12.947,500000.0
2008-09-24 06:49:00,13.0,13.135,12.949,13.115,800000.0
2008-09-24 06:50:00,13.007,13.128,12.996,13.025,350000.0
2008-09-24 06:51:00,13.084,13.133,13.001,13.125,500000.0
2008-09-24 06:52:00,13.024,13.107,12.994,13.086,300000.0
2008-09-24 06:53:00,13.009,13.143,13.009,13.032,550000.0
2008-09-24 06:54:00,13.124,13.124,13.005,13.099,450000.0
2008-09-24 06:55:00,13.128,13.149,13.034,13.115,550000.0
2008-09-24 06:56:00,13.025,13.129,12.97,13.129,450000.0
2008-09-24 06:57:00,13.04,13.128,13.019,13.081,550000.0
2008-09-24 06:58:00,13.109,13.177,13.044,13.044,450000.0
2008-09-24 06:59:00,13.063,13.177,13.023,13.023,650000.0
2008-09-24 07:00:00,13.086,13.129,13.008,13.042,450000.0
2008-09-24 07:01:00,13.043,13.119,13.01,13.043,450000.0
2008-09-24 07:02:00,13.003,13.103,12.984,13.029,550000.0
2008-09-24 07:03:00,13.002,13.145,13.002,13.058,250000.0
2008-09-24 07:04:00,13.13,13.134,12.99,13.014,500000.0
2008-09-24 07:05:00,12.982,13.119,12.959,13.119,500000.0
2008-09-24 07:06:00,13.137,13.149,12.996,13.015,550000.0
2008-09-24 07:07:00,13.064,13.128,12.986,13.093,500000.0
2008-09-24 07:08:00,13.035,13.141,13.032,13.05,500000.0
2008-09-24 07:09:00,12.99,13.081,12.964,13.018,400000.0
2008-09-24 07:10:00,13.118,13.118,12.945,13.059,350000.0
2008-09-24 07:11:00,13.14,13.14,13.025,13.028,350000.0
2008-09-24 07:12:00,13.053,13.16,13.016,13.018,400000.0
2008-09-24 07:13:00,13.027,13.147,13.024,13.057,400000.0
2008-09-24 07:14:00,13.045,13.145,13.045,13.078,400000.0
2008-09-24 07:15:00,13.139,13.139,12.976,13.053,350000.0
2008-09-24 07:16:00,13.132,13.132,12.983,13.11,350000.0
2008-09-24 07:17:00,13.053,13.122,13.005,13.058,500000.0
2008-09-24 07:18:00,13.158,13.169,13.042,13.131,550000.0
2008-09-24 07:19:00,13.132,13.132,12.998,13.093,550000.0
2008-09-24 07:20:00,13.125,13.179,13.089,13.179,350000.0
2008-09-24 07:21:00,13.003,13.161,13.003,13.161,350000.0
2008-09-24 07:22:00,13.035,13.134,13.009,13.134,350000.0
2008-09-24 07:23:00,13.032,13.1,12.998,13.094,350000.0
2008-09-24 07:24:00,13.054,13.169,13.054,13.169,450000.0
2008-09-24 07:25:00,13.025,13.134,13.015,13.025,550000.0
2008-09-24 07:26:00,13.069,13.075,13.011,13.012,400000.0
2008-09-24 07:27:00,13.133,13.133,12.985,13.043,500000.0
2008-09-24 07:28:00,13.132,13.149,13.034,13.094,400000.0
2008-09-24 07:29:00,13.111,13.131,13.013,13.131,500000.0
2008-09-24 07:30:00,13.091,13.099,12.967,12.967,500000.0
2008-09-24 07:31:00,13.041,13.119,12.99,13.107,550000.0
2008-09-24 07:32:00,13.086,13.129,13.077,13.077,400000.0
2008-09-24 07:33:00,13.08,13.145,12.996,12.996,350000.0
2008-09-24 07:34:00,13.087,13.142,13.036,13.064,450000.0
2008-09-24 07:35:00,13.032,13.087,13.027,13.027,350000.0
2008-09-24 07:36:00,13.064,13.154,13.021,13.021,500000.0
2008-09-24 07:37:00,13.116,13.131,12.997,13.006,400000.0
2008-09-24 07:38:00,13.003,13.067,12.949,13.058,450000.0
2008-09-24 07:39:00,13.032,13.074,12.931,13.044,400000.0
2008-09-24 07:40:00,13.059,13.067,12.932,13.067,350000.0
2008-09-24 07:41:00,13.026,13.088,12.949,13.024,500000.0
2008-09-24 07:42:00,13.094,13.103,12.976,13.01,350000.0
2008-09-24 07:43:00,13.027,13.038,12.951,13.015,400000.0
2008-09-24 07:44:00,13.108,13.136,13.024,13.024,550000.0
2008-09-24 07:45:00,13.074,13.079,12.984,12.984,350000.0
2008-09-24 07:46:00,13.095,13.109,12.978,13.029,350000.0
2008-09-24 07:47:00,13.042,13.09,12.965,13.061,350000.0
2008-09-24 07:48:00,12.916,13.067,12.916,13.029,550000.0
2008-09-24 07:49:00,13.055,13.112,12.963,13.086,550000.0
2008-09-24 07:50:00,12.989,13.09,12.98,13.04,450000.0
2008-09-24 07:51:00,13.022,13.101,12.968,13.082,450000.0
2008-09-24 07:52:00,13.025,13.112,12.966,13.031,500000.0
2008-09-24 07:53:00,13.091,13.116,12.998,13.068,500000.0
2008-09-24 07:54:00,13.076,13.136,13.016,13.027,350000.0
2008-09-24 07:55:00,13.074,13.166,13.007,13.053,350000.0
2008-09-24 07:56:00,13.077,13.112,12.995,13.112,550000.0
2008-09-24 07:57:00,13.04,13.078,13.007,13.017,350000.0
2008-09-24 07:58:00,13.077,13.139,13.011,13.088,500000.0
2008-09-24 07:59:00,13.023,13.065,12.985,12.985,450000.0
2008-09-24 08:00:00,13.003,13.106,12.994,13.047,350000.0
2008-09-24 08:01:00,13.023,13.144,13.023,13.144,350000.0
2008-09-24 08:02:00,13.062,13.1,12.968,12.979,350000.0
2008-09-24 08:03:00,13.021,13.096,12.971,12.971,450000.0
2008-09-24 08:04:00,13.018,13.065,12.941,12.952,350000.0
2008-09-24 08:05:00,12.968,13.037,12.934,12.968,400000.0
2008-09-24 08:06:00,13.075,13.088,13.004,13.027,400000.0
2008-09-24 08:07:00,13.077,13.077,12.963,13.028,450000.0
2008-09-24 08:08:00,13.019,13.09,12.946,13.076,400000.0
2008-09-24 08:09:00,13.073,13.081,12.954,12.995,400000.0
2008-09-24 08:10:00,13.071,13.115,12.957,13.08,400000.0
2008-09-24 08:11:00,13.04,13.078,12.969,13.021,400000.0
2008-09-24 08:12:00,13.078,13.098,12.993,13.034,400000.0
2008-09-24 08:13:00,13.036,13.171,13.034,13.034,350000.0
2008-09-24 08:15:00,13.07,13.105,12.964,12.964,400000.0
2008-09-24 08:16:00,13.085,13.111,12.958,12.958,350000.0
2008-09-24 08:17:00,13.067,13.097,12.996,13.071,500000.0
2008-09-24 08:18:00,13.107,13.107,12.921,13.048,500000.0
2008-09-24 08:19:00,13.061,13.084,12.984,13.004,400000.0
2008-09-24 08:20:00,13.004,13.108,12.99,13.101,400000.0
2008-09-24 08:21:00,13.103,13.103,12.966,13.091,400000.0
2008-09-24 08:22:00,13.025,13.123,12.982,13.123,550000.0
2008-09-24 08:23:00,13.047,13.107,12.986,13.086,350000.0
2008-09-24 08:24:00,13.053,13.111,13.014,13.014,350000.0
2008-09-24 08:25:00,13.074,13.139,13.034,13.045,400000.0
2008-09-24 08:26:00,13.145,13.145,13.04,13.047,500000.0
2008-09-24 08:27:00,13.089,13.141,13.053,13.122,400000.0
2008-09-24 08:28:00,13.107,13.107,13.023,13.04,450000.0
2008-09-24 08:29:00,13.044,13.156,13.044,13.062,400000.0
2008-09-24 08:30:00,13.016,13.126,13.014,13.126,500000.0
2008-09-24 08:31:00,13.149,13.159,13.037,13.051,450000.0
2008-09-24 08:32:00,13.008,13.109,12.96,13.109,400000.0
2008-09-24 08:33:00,13.015,13.148,13.015,13.106,450000.0
2008-09-24 08:34:00,13.087,13.134,13.005,13.126,450000.0
2008-09-24 08:35:00,13.113,13.139,13.035,13.094,550000.0
2008-09-24 08:36:00,12.988,13.042,12.988,12.992,350000.0
2008-09-24 08:37:00,13.078,13.169,13.043,13.08,350000.0
2008-09-24 08:38:00,13.173,13.173,13.051,13.086,400000.0
2008-09-24 08:39:00,13.08,13.166,13.005,13.136,500000.0
2008-09-24 08:40:00,13.194,13.194,13.075,13.185,350000.0
2008-09-24 08:41:00,13.088,13.214,13.088,13.174,500000.0
2008-09-24 08:42:00,13.186,13.227,13.088,13.195,350000.0
2008-09-24 08:43:00,13.129,13.242,13.129,13.21,350000.0
2008-09-24 08:44:00,13.218,13.23,13.089,13.192,550000.0
2008-09-24 08:45:00,13.193,13.268,13.147,13.147,350000.0
2008-09-24 08:46:00,13.176,13.25,13.163,13.163,550000.0
2008-09-24 08:47:00,13.142,13.279,13.131,13.214,550000.0
2008-09-24 08:48:00,13.238,13.26,13.149,13.172,550000.0
2008-09-24 08:49:00,13.194,13.194,13.124,13.184,500000.0
2008-09-24 08:50:00,13.166,13.281,13.162,13.172,550000.0
2008-09-24 08:51:00,13.185,13.264,13.178,13.22,450000.0
2008-09-24 08:52:00,13.236,13.244,13.158,13.223,350000.0
2008-09-24 08:53:00,13.188,13.285,13.168,13.245,400000.0
2008-09-24 08:54:00,13.241,13.241,13.1,13.17,400000.0
2008-09-24 08:55:00,13.188,13.236,13.154,13.154,450000.0
2008-09-24 08:56:00,13.182,13.25,13.114,13.114,450000.0
2008-09-24 08:57:00,13.201,13.264,13.18,13.195,350000.0
2008-09-24 08:58:00,13.213,13.242,13.153,13.181,500000.0
2008-09-24 08:59:00,13.256,13.266,13.19,13.228,400000.0
2008-09-24 09:00:00,13.235,13.271,13.15,13.24,1500000.0
2008-09-24 09:01:00,13.218,13.239,13.146,13.201,1250000.0
2008-09-24 09:02:00,13.223,13.276,13.13,13.13,350000.0
2008-09-24 09:03:00,13.218,13.263,13.161,13.237,350000.0
2008-09-24 09:04:00,13.219,13.277,13.187,13.19,450000.0
2008-09-24 09:05:00,13.222,13.287,13.139,13.248,400000.0
2008-09-24 09:06:00,13.223,13.223,13.129,13.161,450000.0
2008-09-24 09:07:00,13.2,13.23,13.159,13.167,350000.0
2008-09-24 09:08:00,13.234,13.289,13.148,13.235,550000.0
2008-09-24 09:09:00,13.255,13.288,13.168,13.288,350000.0
2008-09-24 09:10:00,13.195,13.308,13.164,13.21,450000.0
2008-09-24 09:11:00,13.233,13.287,13.19,13.251,1900000.0
2008-09-24 09:12:00,13.22,13.3,13.185,13.248,550000.0
2008-09-24 09:13:00,13.262,13.291,13.161,13.289,550000.0
2008-09-24 09:14:00,13.169,13.283,13.169,13.252,400000.0
2008-09-24 09:15:00,13.319,13.329,13.229,13.249,500000.0
2008-09-24 09:16:00,13.266,13.342,13.252,13.3,500000.0
2008-09-24 09:17:00,13.258,13.348,13.19,13.266,550000.0
2008-09-24 09:18:00,13.282,13.301,13.156,13.256,500000.0
2008-09-24 09:19:00,13.275,13.294,13.181,13.184,500000.0
2008-09-24 09:20:00,13.204,13.257,13.178,13.246,350000.0
2008-09-24 09:21:00,13.268,13.29,13.176,13.176,450000.0
2008-09-24 09:22:00,13.257,13.288,13.164,13.183,400000.0
2008-09-24 09:23:00,13.25,13.279,13.195,13.272,400000.0
2008-09-24 09:24:00,13.22,13.277,13.201,13.201,350000.0
2008-09-24 09:25:00,13.241,13.318,13.18,13.213,350000.0
2008-09-24 09:26:00,13.175,13.255,13.121,13.255,350000.0
2008-09-24 09:27:00,13.239,13.284,13.135,13.169,550000.0
2008-09-24 09:28:00,13.166,13.296,13.166,13.183,1550000.0
2008-09-24 09:29:00,13.143,13.261,13.143,13.194,400000.0
2008-09-24 09:30:00,13.173,13.284,13.13,13.163,450000.0
2008-09-24 09:31:00,13.249,13.269,13.202,13.202,350000.0
2008-09-24 09:32:00,13.168,13.289,13.162,13.173,350000.0
2008-09-24 09:33:00,13.183,13.294,13.13,13.15,350000.0
2008-09-24 09:34:00,13.152,13.317,13.127,13.165,1950000.0
2008-09-24 09:35:00,13.292,13.292,13.2,13.219,350000.0
2008-09-24 09:36:00,13.315,13.323,13.211,13.214,550000.0
2008-09-24 09:37:00,13.314,13.337,13.221,13.304,450000.0
2008-09-24 09:38:00,13.259,13.319,13.22,13.239,550000.0
2008-09-24 09:39:00,13.192,13.313,13.137,13.137,550000.0
2008-09-24 09:40:00,13.258,13.271,13.149,13.265,500000.0
2008-09-24 09:41:00,13.173,13.239,13.124,13.124,450000.0
2008-09-24 09:42:00,13.151,13.253,13.151,13.25,450000.0
2008-09-24 09:43:00,13.221,13.291,13.178,13.28,550000.0
2008-09-24 09:44:00,13.166,13.301,13.166,13.301,450000.0
2008-09-24 09:45:00,13.259,13.28,13.155,13.266,350000.0
2008-09-24 09:46:00,13.321,13.384,13.24,13.24,450000.0
2008-09-24 09:47:00,13.262,13.288,13.161,13.288,400000.0
2008-09-24 09:48:00,13.221,13.268,13.131,13.157,450000.0
2008-09-24 09:49:00,13.338,13.338,13.169,13.221,400000.0
2008-09-24 09:50:00,13.183,13.287,13.122,13.174,350000.0
2008-09-24 09:51:00,13.211,13.271,13.14,13.241,400000.0
2008-09-24 09:52:00,13.228,13.283,13.113,13.215,400000.0
2008-09-24 09:53:00,13.188,13.253,13.166,13.249,400000.0
2008-09-24 09:54:00,13.144,13.27,13.099,13.245,750000.0
2008-09-24 09:55:00,13.164,13.259,13.149,13.252,550000.0
2008-09-24 09:56:00,13.209,13.252,13.151,13.223,450000.0
2008-09-24 09:57:00,13.219,13.306,13.176,13.242,450000.0
2008-09-24 09:58:00,13.184,13.253,13.171,13.172,400000.0
2008-09-24 09:59:00,13.162,13.29,13.061,13.097,400000.0
2008-09-24 10:00:00,13.278,13.278,13.072,13.088,350000.0
2008-09-24 10:01:00,13.133,13.224,13.127,13.208,500000.0
2008-09-24 10:02:00,13.251,13.302,13.178,13.186,400000.0
2008-09-24 10:03:00,13.266,13.329,13.215,13.236,500000.0
2008-09-24 10:04:00,13.258,13.364,13.221,13.299,550000.0
2008-09-24 10:05:00,13.242,13.318,13.226,13.226,350000.0
2008-09-24 10:06:00,13.245,13.331,13.236,13.272,500000.0
2008-09-24 10:07:00,13.338,13.338,13.238,13.283,400000.0
2008-09-24 10:08:00,13.299,13.3,13.216,13.238,550000.0
2008-09-24 10:09:00,13.224,13.291,13.179,13.234,350000.0
2008-09-24 10:10:00,13.277,13.327,13.189,13.189,650000.0
2008-09-24 10:11:00,13.307,13.307,13.16,13.289,400000.0
2008-09-24 10:12:00,13.294,13.319,13.196,13.216,550000.0
2008-09-24 10:13:00,13.206,13.29,13.177,13.26,350000.0
2008-09-24 10:14:00,13.252,13.347,13.205,13.235,550000.0
2008-09-24 10:15:00,13.283,13.352,13.235,13.274,350000.0
2008-09-24 10:16:00,13.249,13.348,13.235,13.235,550000.0
2008-09-24 10:17:00,13.377,13.377,13.224,13.224,500000.0
2008-09-24 10:18:00,13.35,13.35,13.203,13.254,550000.0
2008-09-24 10:19:00,13.367,13.369,13.262,13.369,550000.0
2008-09-24 10:20:00,13.257,13.342,13.227,13.323,350000.0
2008-09-24 10:21:00,13.313,13.331,13.239,13.291,350000.0
2008-09-24 10:22:00,13.304,13.339,13.226,13.325,500000.0
2008-09-24 10:23:00,13.351,13.356,13.2,13.356,400000.0
2008-09-24 10:24:00,13.243,13.35,13.243,13.33,500000.0
2008-09-24 10:25:00,13.281,13.281,13.151,13.195,500000.0
2008-09-24 10:26:00,13.254,13.34,13.179,13.331,350000.0
2008-09-24 10:27:00,13.285,13.345,13.237,13.256,400000.0
2008-09-24 10:28:00,13.28,13.329,13.176,13.248,600000.0
2008-09-24 10:29:00,13.266,13.308,13.178,13.264,350000.0
2008-09-24 10:30:00,13.351,13.351,13.229,13.275,400000.0
2008-09-24 10:31:00,13.355,13.355,13.188,13.245,550000.0
2008-09-24 10:32:00,13.332,13.377,13.262,13.344,650000.0
2008-09-24 10:33:00,13.249,13.352,13.225,13.225,450000.0
2008-09-24 10:34:00,13.288,13.367,13.224,13.289,450000.0
2008-09-24 10:35:00,13.311,13.311,13.206,13.206,450000.0
2008-09-24 10:36:00,13.292,13.375,13.224,13.35,550000.0
2008-09-24 10:37:00,13.219,13.318,13.18,13.279,400000.0
2008-09-24 10:38:00,13.291,13.356,13.184,13.222,550000.0
2008-09-24 10:39:00,13.187,13.313,13.187,13.288,350000.0
2008-09-24 10:40:00,13.245,13.357,13.213,13.295,550000.0
2008-09-24 10:41:00,13.284,13.302,13.146,13.19,400000.0
2008-09-24 10:42:00,13.228,13.299,13.172,13.258,400000.0
2008-09-24 10:43:00,13.24,13.282,13.12,13.282,450000.0
2008-09-24 10:44:00,13.164,13.283,13.164,13.233,350000.0
2008-09-24 10:45:00,13.169,13.22,13.144,13.172,350000.0
2008-09-24 10:46:00,13.154,13.261,13.146,13.146,600000.0
2008-09-24 10:47:00,13.234,13.292,13.179,13.179,400000.0
2008-09-24 10:48:00,13.19,13.329,13.19,13.192,550000.0
2008-09-24 10:49:00,13.226,13.263,13.153,13.252,500000.0
2008-09-24 10:50:00,13.336,13.336,13.166,13.179,450000.0
2008-09-24 10:51:00,13.246,13.336,13.202,13.317,350000.0
2008-09-24 10:52:00,13.228,13.328,13.207,13.261,550000.0
2008-09-24 10:53:00,13.332,13.353,13.25,13.314,350000.0
2008-09-24 10:54:00,13.296,13.34,13.215,13.32,400000.0
2008-09-24 10:55:00,13.272,13.315,13.196,13.241,350000.0
2008-09-24 10:56:00,13.271,13.376,13.236,13.236,450000.0
2008-09-24 10:57:00,13.266,13.327,13.223,13.223,400000.0
2008-09-24 10:58:00,13.296,13.342,13.204,13.318,450000.0
2008-09-24 10:59:00,13.331,13.346,13.199,13.252,350000.0
2008-09-24 11:00:00,13.256,13.355,13.22,13.26,400000.0
2008-09-24 11:01:00,13.187,13.31,13.187,13.281,550000.0
2008-09-24 11:02:00,13.32,13.342,13.186,13.255,350000.0
2008-09-24 11:03:00,13.182,13.302,13.179,13.238,400000.0
2008-09-24 11:04:00,13.35,13.35,13.214,13.345,500000.0
2008-09-24 11:05:00,13.29,13.313,13.212,13.3,400000.0
2008-09-24 11:06:00,13.225,13.306,13.171,13.262,400000.0
2008-09-24 11:07:00,13.279,13.331,13.191,13.191,400000.0
2008-09-24 11:08:00,13.162,13.32,13.162,13.257,500000.0
2008-09-24 11:09:00,13.318,13.318,13.146,13.318,500000.0
2008-09-24 11:10:00,13.191,13.334,13.191,13.258,450000.0
2008-09-24 11:11:00,13.252,13.334,13.185,13.292,400000.0
2008-09-24 11:12:00,13.178,13.302,13.168,13.174,600000.0
2008-09-24 11:13:00,13.258,13.317,13.2,13.298,500000.0
2008-09-24 11:14:00,13.282,13.311,13.168,13.177,350000.0
2008-09-24 11:15:00,13.214,13.266,13.172,13.26,400000.0
2008-09-24 11:16:00,13.267,13.288,13.148,13.214,550000.0
2008-09-24 11:17:00,13.312,13.312,13.147,13.244,700000.0
2008-09-24 11:18:00,13.278,13.279,13.147,13.194,400000.0
2008-09-24 11:19:00,13.202,13.264,13.172,13.192,450000.0
2008-09-24 11:20:00,13.304,13.304,13.207,13.277,500000.0
2008-09-24 11:21:00,13.163,13.249,13.104,13.104,450000.0
2008-09-24 11:22:00,13.21,13.285,13.137,13.238,500000.0
2008-09-24 11:23:00,13.207,13.318,13.197,13.264,400000.0
2008-09-24 11:24:00,13.196,13.251,13.155,13.184,400000.0
2008-09-24 11:25:00,13.183,13.313,13.183,13.313,350000.0
2008-09-24 11:26:00,13.204,13.311,13.18,13.217,550000.0
2008-09-24 11:27:00,13.275,13.302,13.174,13.26,450000.0
2008-09-24 11:28:00,13.182,13.318,13.182,13.318,500000.0
2008-09-24 11:29:00,13.211,13.344,13.206,13.317,600000.0
2008-09-24 11:30:00,13.233,13.299,13.206,13.22,400000.0
2008-09-24 11:31:00,13.277,13.301,13.161,13.278,550000.0
2008-09-24 11:32:00,13.318,13.318,13.205,13.266,650000.0
2008-09-24 11:33:00,13.166,13.284,13.157,13.24,550000.0
2008-09-24 11:34:00,13.193,13.274,13.139,13.274,450000.0
2008-09-24 11:35:00,13.256,13.272,13.172,13.272,400000.0
2008-09-24 11:36:00,13.188,13.296,13.188,13.211,400000.0
2008-09-24 11:37:00,13.23,13.267,13.166,13.266,450000.0
2008-09-24 11:38:00,13.189,13.322,13.189,13.199,400000.0
2008-09-24 11:39:00,13.315,13.315,13.169,13.31,550000.0
2008-09-24 11:40:00,13.286,13.299,13.181,13.181,500000.0
2008-09-24 11:41:00,13.311,13.342,13.218,13.336,400000.0
2008-09-24 11:42:00,13.175,13.302,13.175,13.297,350000.0
2008-09-24 11:43:00,13.274,13.341,13.211,13.251,550000.0
2008-09-24 11:44:00,13.233,13.281,13.149,13.231,550000.0
2008-09-24 11:45:00,13.194,13.26,13.148,13.254,350000.0
2008-09-24 11:46:00,13.209,13.265,13.164,13.196,350000.0
2008-09-24 11:47:00,13.306,13.306,13.181,13.181,400000.0
2008-09-24 11:48:00,13.226,13.279,13.151,13.157,550000.0
2008-09-24 11:49:00,13.198,13.28,13.155,13.21,400000.0
2008-09-24 11:50:00,13.262,13.288,13.149,13.188,350000.0
2008-09-24 11:51:00,13.203,13.28,13.132,13.132,450000.0
2008-09-24 11:52:00,13.171,13.27,13.171,13.27,500000.0
2008-09-24 11:53:00,13.184,13.233,13.136,13.136,500000.0
2008-09-24 11:54:00,13.153,13.294,13.153,13.269,650000.0
2008-09-24 11:55:00,13.256,13.256,13.106,13.106,400000.0
2008-09-24 11:56:00,13.156,13.266,13.139,13.192,400000.0
2008-09-24 11:57:00,13.217,13.241,13.097,13.121,550000.0
2008-09-24 11:58:00,13.268,13.273,13.16,13.225,450000.0
2008-09-24 11:59:00,13.28,13.291,13.131,13.131,550000.0
2008-09-24 12:00:00,13.231,13.304,13.184,13.283,450000.0
2008-09-24 12:01:00,13.288,13.288,13.126,13.245,500000.0
2008-09-24 12:02:00,13.311,13.311,13.174,13.214,500000.0
2008-09-24 12:03:00,13.205,13.362,13.205,13.345,450000.0
2008-09-24 12:04:00,13.221,13.317,13.172,13.208,550000.0
2008-09-24 12:05:00,13.215,13.3,13.152,13.262,450000.0
2008-09-24 12:06:00,13.269,13.324,13.197,13.241,400000.0
2008-09-24 12:07:00,13.162,13.288,13.158,13.158,350000.0
2008-09-24 12:08:00,13.272,13.272,13.149,13.149,500000.0
2008-09-24 12:09:00,13.212,13.311,13.154,13.3,550000.0
2008-09-24 12:10:00,13.292,13.292,13.209,13.235,350000.0
2008-09-24 12:11:00,13.135,13.202,13.106,13.171,350000.0
2008-09-24 12:12:00,13.157,13.269,13.104,13.226,550000.0
2008-09-24 12:13:00,13.282,13.282,13.17,13.28,350000.0
2008-09-24 12:14:00,13.194,13.268,13.14,13.159,450000.0
2008-09-24 12:15:00,13.276,13.302,13.199,13.289,350000.0
2008-09-24 12:16:00,13.237,13.261,13.17,13.255,500000.0
2008-09-24 12:17:00,13.276,13.328,13.178,13.203,400000.0
2008-09-24 12:18:00,13.198,13.308,13.166,13.256,350000.0
2008-09-24 12:19:00,13.237,13.317,13.189,13.203,550000.0
2008-09-24 12:20:00,13.312,13.326,13.241,13.242,350000.0
2008-09-24 12:21:00,13.243,13.318,13.238,13.238,450000.0
2008-09-24 12:22:00,13.281,13.281,13.152,13.267,450000.0
2008-09-24 12:23:00,13.3,13.322,13.199,13.259,550000.0
2008-09-24 12:24:00,13.263,13.339,13.211,13.295,500000.0
2008-09-24 12:25:00,13.302,13.351,13.232,13.27,450000.0
2008-09-24 12:26:00,13.279,13.298,13.242,13.259,350000.0
2008-09-24 12:27:00,13.281,13.344,13.133,13.344,500000.0
2008-09-24 12:28:00,13.226,13.356,13.221,13.258,350000.0
2008-09-24 12:29:00,13.288,13.329,13.192,13.272,400000.0
2008-09-24 12:30:00,13.267,13.342,13.224,13.342,400000.0
2008-09-24 12:31:00,13.314,13.332,13.272,13.297,350000.0
2008-09-24 12:32:00,13.216,13.341,13.216,13.307,450000.0
2008-09-24 12:33:00,13.2,13.324,13.2,13.324,450000.0
2008-09-24 12:34:00,13.262,13.32,13.199,13.296,350000.0
2008-09-24 12:35:00,13.251,13.313,13.192,13.246,600000.0
2008-09-24 12:36:00,13.297,13.308,13.192,13.271,550000.0
2008-09-24 12:37:00,13.334,13.361,13.21,13.333,400000.0
2008-09-24 12:38:00,13.218,13.337,13.171,13.337,400000.0
2008-09-24 12:39:00,13.248,13.316,13.209,13.253,550000.0
2008-09-24 12:40:00,13.224,13.364,13.224,13.239,450000.0
2008-09-24 12:41:00,13.326,13.333,13.199,13.28,450000.0
2008-09-24 12:42:00,13.323,13.342,13.201,13.201,500000.0
2008-09-24 12:43:00,13.369,13.369,13.233,13.233,350000.0
2008-09-24 12:44:00,13.248,13.312,13.23,13.277,350000.0
2008-09-24 12:45:00,13.234,13.36,13.233,13.25,400000.0
2008-09-24 12:46:00,13.209,13.328,13.209,13.241,400000.0
2008-09-24 12:47:00,13.367,13.367,13.265,13.289,350000.0
2008-09-24 12:48:00,13.307,13.315,13.232,13.285,500000.0
2008-09-24 12:49:00,13.272,13.363,13.219,13.238,400000.0
2008-09-24 12:50:00,13.228,13.376,13.228,13.336,450000.0
2008-09-24 12:51:00,13.279,13.356,13.22,13.22,450000.0
2008-09-24 12:52:00,13.3,13.341,13.197,13.231,350000.0
2008-09-24 12:53:00,13.213,13.347,13.197,13.347,400000.0
2008-09-24 12:54:00,13.268,13.336,13.233,13.336,400000.0
2008-09-24 12:55:00,13.323,13.354,13.224,13.277,400000.0
2008-09-24 12:56:00,13.32,13.366,13.203,13.366,450000.0
2008-09-24 12:57:00,13.278,13.33,13.245,13.281,400000.0
2008-09-24 12:58:00,13.262,13.335,13.216,13.335,400000.0
2008-09-24 12:59:00,13.243,13.368,13.235,13.235,350000.0
2008-09-24 13:00:00,13.208,13.339,13.208,13.261,550000.0
2008-09-24 13:01:00,13.304,13.319,13.219,13.288,400000.0
2008-09-24 13:02:00,13.324,13.341,13.239,13.251,500000.0
2008-09-24 13:03:00,13.329,13.358,13.246,13.277,350000.0
2008-09-24 13:04:00,13.214,13.332,13.156,13.282,450000.0
2008-09-24 13:05:00,13.203,13.293,13.181,13.264,400000.0
2008-09-24 13:06:00,13.285,13.339,13.178,13.219,450000.0
2008-09-24 13:07:00,13.221,13.315,13.21,13.315,450000.0
2008-09-24 13:08:00,13.241,13.292,13.167,13.28,350000.0
2008-09-24 13:09:00,13.259,13.304,13.179,13.228,400000.0
2008-09-24 13:10:00,13.131,13.275,13.092,13.265,500000.0
2008-09-24 13:11:00,13.257,13.265,13.158,13.229,400000.0
2008-09-24 13:12:00,13.263,13.3,13.153,13.24,350000.0
2008-09-24 13:13:00,13.192,13.305,13.165,13.271,550000.0
2008-09-24 13:14:00,13.166,13.343,13.166,13.235,400000.0
2008-09-24 13:15:00,13.237,13.245,13.164,13.178,450000.0
2008-09-24 13:16:00,13.256,13.264,13.142,13.233,500000.0
2008-09-24 13:17:00,13.281,13.293,13.151,13.207,450000.0
2008-09-24 13:18:00,13.259,13.259,13.162,13.212,350000.0
2008-09-24 13:19:00,13.287,13.342,13.215,13.226,700000.0
2008-09-24 13:20:00,13.251,13.317,13.174,13.231,800000.0
2008-09-24 13:21:00,13.241,13.304,13.19,13.287,400000.0
2008-09-24 13:22:00,13.205,13.344,13.205,13.241,550000.0
2008-09-24 13:23:00,13.286,13.315,13.184,13.22,450000.0
2008-09-24 13:24:00,13.223,13.317,13.223,13.301,350000.0
2008-09-24 13:25:00,13.226,13.34,13.203,13.315,450000.0
2008-09-24 13:26:00,13.328,13.328,13.22,13.255,400000.0
2008-09-24 13:27:00,13.216,13.31,13.209,13.209,500000.0
2008-09-24 13:28:00,13.313,13.357,13.225,13.225,400000.0
2008-09-24 13:29:00,13.305,13.351,13.218,13.32,400000.0
2008-09-24 13:30:00,13.248,13.321,13.248,13.313,450000.0
2008-09-24 13:31:00,13.341,13.381,13.234,13.329,550000.0
2008-09-24 13:32:00,13.361,13.361,13.292,13.324,400000.0
2008-09-24 13:33:00,13.336,13.395,13.257,13.308,350000.0
2008-09-24 13:34:00,13.242,13.388,13.228,13.365,700000.0
2008-09-24 13:35:00,13.335,13.39,13.294,13.307,550000.0
2008-09-24 13:36:00,13.3,13.386,13.281,13.383,650000.0
2008-09-24 13:37:00,13.349,13.447,13.273,13.273,400000.0
2008-09-24 13:38:00,13.277,13.403,13.277,13.378,350000.0
2008-09-24 13:39:00,13.328,13.437,13.31,13.31,600000.0
2008-09-24 13:40:00,13.411,13.411,13.256,13.366,500000.0
2008-09-24 13:41:00,13.289,13.351,13.278,13.298,400000.0
2008-09-24 13:42:00,13.306,13.372,13.272,13.285,350000.0
2008-09-24 13:43:00,13.429,13.451,13.301,13.367,750000.0
2008-09-24 13:44:00,13.357,13.476,13.322,13.322,450000.0
2008-09-24 13:45:00,13.337,13.443,13.307,13.41,350000.0
2008-09-24 13:46:00,13.411,13.442,13.316,13.4,350000.0
2008-09-24 13:47:00,13.428,13.428,13.31,13.391,400000.0
2008-09-24 13:48:00,13.418,13.418,13.391,13.399,350000.0
2008-09-24 13:49:00,13.342,13.402,13.273,13.273,350000.0
2008-09-24 13:50:00,13.319,13.416,13.288,13.288,550000.0
2008-09-24 13:51:00,13.297,13.406,13.25,13.25,350000.0
2008-09-24 13:52:00,13.361,13.372,13.293,13.293,400000.0
2008-09-24 13:53:00,13.388,13.409,13.294,13.379,400000.0
2008-09-24 13:54:00,13.337,13.429,13.264,13.389,400000.0
2008-09-24 13:55:00,13.396,13.398,13.284,13.284,350000.0
2008-09-24 13:56:00,13.329,13.399,13.317,13.381,400000.0
2008-09-24 13:57:00,13.381,13.393,13.272,13.316,400000.0
2008-09-24 13:58:00,13.354,13.432,13.284,13.321,550000.0
2008-09-24 13:59:00,13.365,13.367,13.26,13.367,350000.0
2008-09-24 14:00:00,13.363,13.419,13.24,13.325,450000.0
2008-09-24 14:01:00,13.36,13.36,13.266,13.349,400000.0
2008-09-24 14:02:00,13.316,13.316,13.168,13.271,350000.0
2008-09-24 14:03:00,13.202,13.294,13.201,13.277,350000.0
2008-09-24 14:04:00,13.323,13.338,13.173,13.266,450000.0
2008-09-24 14:05:00,13.358,13.358,13.174,13.31,400000.0
2008-09-24 14:06:00,13.236,13.323,13.201,13.201,450000.0
2008-09-24 14:07:00,13.289,13.313,13.19,13.313,350000.0
2008-09-24 14:08:00,13.257,13.343,13.199,13.29,400000.0
2008-09-24 14:09:00,13.317,13.317,13.199,13.213,400000.0
2008-09-24 14:10:00,13.275,13.354,13.219,13.354,400000.0
2008-09-24 14:11:00,13.332,13.332,13.189,13.232,500000.0
2008-09-24 14:12:00,13.222,13.273,13.222,13.246,350000.0
2008-09-24 14:13:00,13.247,13.342,13.241,13.264,450000.0
2008-09-24 14:14:00,13.243,13.328,13.243,13.261,350000.0
2008-09-24 14:15:00,13.308,13.342,13.236,13.287,350000.0
2008-09-24 14:16:00,13.37,13.418,13.264,13.382,500000.0
2008-09-24 14:17:00,13.315,13.381,13.268,13.345,400000.0
2008-09-24 14:18:00,13.317,13.359,13.265,13.322,400000.0
2008-09-24 14:19:00,13.42,13.42,13.266,13.274,700000.0
2008-09-24 14:20:00,13.392,13.431,13.339,13.423,500000.0
2008-09-24 14:21:00,13.493,13.498,13.34,13.398,400000.0
2008-09-24 14:22:00,13.434,13.434,13.305,13.41,400000.0
2008-09-24 14:23:00,13.434,13.491,13.34,13.401,450000.0
2008-09-24 14:24:00,13.461,13.479,13.391,13.446,400000.0
2008-09-24 14:25:00,13.38,13.494,13.323,13.323,350000.0
2008-09-24 14:26:00,13.454,13.454,13.342,13.424,500000.0
2008-09-24 14:27:00,13.356,13.434,13.293,13.426,550000.0
2008-09-24 14:28:00,13.465,13.485,13.337,13.379,450000.0
2008-09-24 14:29:00,13.362,13.42,13.341,13.341,550000.0
2008-09-24 14:30:00,13.407,13.471,13.335,13.34,350000.0
2008-09-24 14:31:00,13.434,13.443,13.304,13.382,400000.0
2008-09-24 14:32:00,13.3,13.422,13.3,13.395,550000.0
2008-09-24 14:33:00,13.41,13.503,13.353,13.373,650000.0
2008-09-24 14:34:00,13.488,13.502,13.411,13.492,350000.0
2008-09-24 14:35:00,13.472,13.543,13.424,13.543,350000.0
2008-09-24 14:36:00,13.553,13.554,13.428,13.513,400000.0
2008-09-24 14:37:00,13.478,13.541,13.421,13.541,400000.0
2008-09-24 14:38:00,13.549,13.56,13.45,13.467,500000.0
2008-09-24 14:39:00,13.477,13.5,13.406,13.436,500000.0
2008-09-24 14:40:00,13.45,13.548,13.43,13.548,400000.0
2008-09-24 14:41:00,13.523,13.579,13.46,13.566,350000.0
2008-09-24 14:42:00,13.551,13.552,13.467,13.467,500000.0
2008-09-24 14:43:00,13.56,13.56,13.466,13.56,350000.0
2008-09-24 14:44:00,13.446,13.595,13.44,13.484,350000.0
2008-09-24 14:45:00,13.518,13.518,13.424,13.424,400000.0
2008-09-24 14:46:00,13.492,13.536,13.366,13.439,450000.0
2008-09-24 14:47:00,13.414,13.525,13.414,13.496,550000.0
2008-09-24 14:48:00,13.457,13.485,13.398,13.398,400000.0
2008-09-24 14:49:00,13.442,13.504,13.368,13.414,400000.0
2008-09-24 14:50:00,13.469,13.496,13.397,13.432,500000.0
2008-09-24 14:51:00,13.373,13.496,13.363,13.378,400000.0
2008-09-24 14:52:00,13.416,13.47,13.344,13.353,500000.0
2008-09-24 14:53:00,13.42,13.503,13.353,13.503,450000.0
2008-09-24 14:54:00,13.486,13.516,13.394,13.394,550000.0
2008-09-24 14:55:00,13.492,13.492,13.387,13.449,400000.0
2008-09-24 14:56:00,13.485,13.487,13.418,13.426,450000.0
2008-09-24 14:57:00,13.429,13.493,13.363,13.363,400000.0
2008-09-24 14:58:00,13.434,13.478,13.319,13.471,450000.0
2008-09-24 14:59:00,13.518,13.545,13.466,13.545,350000.0
2008-09-24 15:00:00,13.459,13.554,13.423,13.533,350000.0
2008-09-24 15:01:00,13.564,13.584,13.464,13.506,450000.0
2008-09-24 15:02:00,13.492,13.531,13.454,13.521,400000.0
2008-09-24 15:03:00,13.494,13.511,13.415,13.415,500000.0
2008-09-24 15:04:00,13.431,13.463,13.375,13.413,350000.0
2008-09-24 15:05:00,13.442,13.505,13.38,13.405,550000.0
2008-09-24 15:06:00,13.497,13.511,13.392,13.392,500000.0
2008-09-24 15:07:00,13.482,13.541,13.43,13.43,500000.0
2008-09-24 15:08:00,13.396,13.505,13.37,13.395,350000.0
2008-09-24 15:09:00,13.371,13.496,13.347,13.404,450000.0
2008-09-24 15:10:00,13.397,13.507,13.392,13.392,500000.0
2008-09-24 15:11:00,13.431,13.472,13.351,13.351,400000.0
2008-09-24 15:12:00,13.501,13.553,13.405,13.434,500000.0
2008-09-24 15:13:00,13.427,13.477,13.427,13.455,350000.0
2008-09-24 15:14:00,13.488,13.496,13.342,13.468,400000.0
2008-09-24 15:15:00,13.42,13.525,13.37,13.425,500000.0
2008-09-24 15:16:00,13.475,13.509,13.445,13.465,500000.0
2008-09-24 15:17:00,13.466,13.512,13.416,13.426,550000.0
2008-09-24 15:18:00,13.438,13.514,13.361,13.514,400000.0
2008-09-24 15:19:00,13.448,13.518,13.386,13.513,350000.0
2008-09-24 15:20:00,13.416,13.524,13.397,13.397,550000.0
2008-09-24 15:21:00,13.41,13.52,13.41,13.43,350000.0
2008-09-24 15:22:00,13.522,13.522,13.459,13.506,400000.0
2008-09-24 15:23:00,13.459,13.467,13.377,13.467,350000.0
2008-09-24 15:24:00,13.448,13.533,13.378,13.49,500000.0
2008-09-24 15:25:00,13.46,13.511,13.409,13.409,350000.0
2008-09-24 15:26:00,13.498,13.551,13.433,13.433,550000.0
2008-09-24 15:27:00,13.497,13.516,13.426,13.462,400000.0
2008-09-24 15:28:00,13.467,13.519,13.38,13.38,450000.0
2008-09-24 15:29:00,13.486,13.562,13.403,13.439,500000.0
2008-09-24 15:30:00,13.394,13.529,13.394,13.428,350000.0
2008-09-24 15:31:00,13.409,13.509,13.405,13.405,550000.0
2008-09-24 15:32:00,13.472,13.506,13.369,13.462,350000.0
2008-09-24 15:33:00,13.39,13.536,13.39,13.487,350000.0
2008-09-24 15:34:00,13.388,13.506,13.388,13.497,350000.0
2008-09-24 15:35:00,13.483,13.499,13.389,13.451,600000.0
2008-09-24 15:36:00,13.361,13.474,13.355,13.355,400000.0
2008-09-24 15:37:00,13.394,13.468,13.305,13.353,550000.0
2008-09-24 15:38:00,13.358,13.426,13.278,13.426,350000.0
2008-09-24 15:39:00,13.3,13.408,13.289,13.297,550000.0
2008-09-24 15:40:00,13.367,13.444,13.323,13.337,500000.0
2008-09-24 15:41:00,13.416,13.451,13.343,13.397,450000.0
2008-09-24 15:42:00,13.377,13.403,13.277,13.403,400000.0
2008-09-24 15:43:00,13.304,13.397,13.297,13.297,350000.0
2008-09-24 15:44:00,13.276,13.421,13.276,13.316,450000.0
2008-09-24 15:45:00,13.381,13.381,13.244,13.272,350000.0
2008-09-24 15:46:00,13.329,13.362,13.22,13.309,500000.0
2008-09-24 15:47:00,13.248,13.344,13.218,13.218,350000.0
2008-09-24 15:48:00,13.25,13.367,13.25,13.276,550000.0
2008-09-24 15:49:00,13.315,13.393,13.292,13.365,400000.0
2008-09-24 15:50:00,13.331,13.393,13.289,13.321,350000.0
2008-09-24 15:51:00,13.402,13.402,13.29,13.388,450000.0
2008-09-24 15:52:00,13.381,13.399,13.266,13.325,450000.0
2008-09-24 15:53:00,13.313,13.417,13.299,13.299,450000.0
2008-09-24 15:54:00,13.312,13.424,13.312,13.382,350000.0
2008-09-24 15:55:00,13.31,13.411,13.31,13.34,400000.0
2008-09-24 15:56:00,13.346,13.4,13.295,13.319,550000.0
2008-09-24 15:57:00,13.347,13.421,13.34,13.421,350000.0
2008-09-24 15:58:00,13.321,13.428,13.258,13.366,750000.0
2008-09-24 15:59:00,13.461,13.461,13.367,13.439,550000.0
2008-09-24 16:00:00,13.337,13.462,13.335,13.335,350000.0
2008-09-24 16:01:00,13.459,13.459,13.33,13.379,350000.0
2008-09-24 16:02:00,13.489,13.49,13.361,13.433,550000.0
2008-09-24 16:03:00,13.417,13.498,13.416,13.467,350000.0
2008-09-24 16:04:00,13.487,13.487,13.34,13.406,350000.0
2008-09-24 16:05:00,13.377,13.456,13.322,13.456,400000.0
2008-09-24 16:06:00,13.472,13.472,13.337,13.436,500000.0
2008-09-24 16:07:00,13.419,13.442,13.31,13.31,500000.0
2008-09-24 16:08:00,13.383,13.444,13.322,13.342,550000.0
2008-09-24 16:09:00,13.435,13.435,13.308,13.385,350000.0
2008-09-24 16:10:00,13.365,13.419,13.291,13.38,350000.0
2008-09-24 16:11:00,13.432,13.439,13.303,13.364,400000.0
2008-09-24 16:12:00,13.378,13.442,13.276,13.379,400000.0
2008-09-24 16:13:00,13.325,13.444,13.32,13.359,400000.0
2008-09-24 16:14:00,13.329,13.39,13.311,13.39,400000.0
2008-09-24 16:15:00,13.341,13.423,13.286,13.286,500000.0
2008-09-24 16:16:00,13.365,13.384,13.285,13.384,350000.0
2008-09-24 16:17:00,13.192,13.352,13.192,13.297,500000.0
2008-09-24 16:18:00,13.331,13.366,13.293,13.305,350000.0
2008-09-24 16:19:00,13.284,13.363,13.284,13.291,550000.0
2008-09-24 16:20:00,13.225,13.371,13.225,13.344,400000.0
2008-09-24 16:21:00,13.251,13.371,13.231,13.267,500000.0
2008-09-24 16:22:00,13.371,13.427,13.315,13.362,350000.0
2008-09-24 16:23:00,13.27,13.436,13.27,13.407,550000.0
2008-09-24 16:24:00,13.375,13.449,13.311,13.311,350000.0
2008-09-24 16:25:00,13.46,13.46,13.317,13.382,450000.0
2008-09-24 16:26:00,13.36,13.412,13.323,13.353,500000.0
2008-09-24 16:27:00,13.359,13.467,13.343,13.354,400000.0
2008-09-24 16:28:00,13.341,13.446,13.294,13.313,450000.0
2008-09-24 16:29:00,13.335,13.415,13.298,13.298,450000.0
2008-09-24 16:30:00,13.384,13.435,13.313,13.342,500000.0
2008-09-24 16:31:00,13.39,13.443,13.323,13.347,350000.0
2008-09-24 16:32:00,13.475,13.475,13.37,13.37,500000.0
2008-09-24 16:33:00,13.463,13.469,13.34,13.378,400000.0
2008-09-24 16:34:00,13.471,13.471,13.237,13.319,400000.0
2008-09-24 16:35:00,13.298,13.408,13.298,13.321,450000.0
2008-09-24 16:36:00,13.32,13.439,13.278,13.335,500000.0
2008-09-24 16:37:00,13.321,13.415,13.321,13.339,350000.0
2008-09-24 16:38:00,13.415,13.424,13.274,13.274,550000.0
2008-09-24 16:39:00,13.369,13.369,13.238,13.238,400000.0
2008-09-24 16:40:00,13.354,13.363,13.227,13.227,550000.0
2008-09-24 16:41:00,13.313,13.364,13.245,13.261,550000.0
2008-09-24 16:42:00,13.339,13.393,13.247,13.247,500000.0
2008-09-24 16:43:00,13.234,13.346,13.203,13.248,350000.0
2008-09-24 16:44:00,13.217,13.313,13.184,13.184,350000.0
2008-09-24 16:45:00,13.238,13.333,13.207,13.207,550000.0
2008-09-24 16:46:00,13.347,13.354,13.224,13.272,500000.0
2008-09-24 16:47:00,13.284,13.284,13.182,13.218,450000.0
2008-09-24 16:48:00,13.283,13.319,13.193,13.273,350000.0
2008-09-24 16:49:00,13.169,13.304,13.169,13.191,400000.0
2008-09-24 16:50:00,13.269,13.269,13.145,13.263,500000.0
2008-09-24 16:51:00,13.23,13.309,13.165,13.246,400000.0
2008-09-24 16:52:00,13.212,13.32,13.168,13.182,450000.0
2008-09-24 16:53:00,13.252,13.337,13.197,13.264,550000.0
2008-09-24 16:54:00,13.224,13.375,13.21,13.348,550000.0
2008-09-24 16:55:00,13.303,13.314,13.198,13.314,600000.0
2008-09-24 16:56:00,13.338,13.338,13.219,13.232,550000.0
2008-09-24 16:57:00,13.288,13.378,13.199,13.216,350000.0
2008-09-24 16:58:00,13.25,13.322,13.176,13.181,550000.0
2008-09-24 16:59:00,13.185,13.314,13.185,13.219,350000.0
2008-09-24 17:00:00,13.151,13.289,13.151,13.242,450000.0
2008-09-24 17:01:00,13.273,13.273,13.141,13.228,350000.0
2008-09-24 17:02:00,13.195,13.239,13.095,13.109,350000.0
2008-09-24 17:03:00,13.222,13.265,13.179,13.222,450000.0
2008-09-24 17:04:00,13.184,13.281,13.184,13.241,400000.0
2008-09-24 17:05:00,13.183,13.237,13.155,13.237,550000.0
2008-09-24 17:06:00,13.189,13.285,13.183,13.183,350000.0
2008-09-24 17:07:00,13.224,13.312,13.168,13.295,350000.0
2008-09-24 17:08:00,13.242,13.298,13.224,13.281,550000.0
2008-09-24 17:09:00,13.188,13.294,13.188,13.24,450000.0
2008-09-24 17:10:00,13.249,13.271,13.161,13.244,500000.0
2008-09-24 17:11:00,13.226,13.265,13.153,13.254,450000.0
2008-09-24 17:12:00,13.298,13.314,13.185,13.271,450000.0
2008-09-24 17:13:00,13.226,13.306,13.165,13.165,550000.0
2008-09-24 17:14:00,13.233,13.278,13.144,13.144,350000.0
2008-09-24 17:15:00,13.227,13.287,13.227,13.254,300000.0
2008-09-24 17:16:00,13.256,13.263,13.14,13.244,550000.0
2008-09-24 17:17:00,13.203,13.26,13.107,13.254,550000.0
2008-09-24 17:18:00,13.228,13.259,13.114,13.259,350000.0
2008-09-24 17:19:00,13.142,13.252,13.118,13.163,400000.0
2008-09-24 17:20:00,13.14,13.219,13.12,13.167,550000.0
2008-09-24 17:21:00,13.163,13.267,13.146,13.146,400000.0
2008-09-24 17:22:00,13.244,13.279,13.17,13.213,550000.0
2008-09-24 17:23:00,13.276,13.298,13.153,13.161,450000.0
2008-09-24 17:24:00,13.26,13.262,13.158,13.239,350000.0
2008-09-24 17:25:00,13.189,13.286,13.15,13.277,700000.0
2008-09-24 17:26:00,13.245,13.251,13.128,13.23,550000.0
2008-09-24 17:27:00,13.187,13.295,13.153,13.295,400000.0
2008-09-24 17:28:00,13.232,13.263,13.105,13.136,450000.0
2008-09-24 17:29:00,13.195,13.267,13.195,13.208,350000.0
2008-09-24 17:30:00,13.265,13.265,13.112,13.224,500000.0
2008-09-24 17:31:00,13.134,13.281,13.134,13.17,500000.0
2008-09-24 17:32:00,13.232,13.267,13.107,13.212,450000.0
2008-09-24 17:33:00,13.136,13.249,13.128,13.159,350000.0
2008-09-24 17:34:00,13.237,13.237,13.105,13.219,550000.0
2008-09-24 17:35:00,13.191,13.191,13.039,13.063,550000.0
2008-09-24 17:36:00,13.094,13.209,13.094,13.194,550000.0
2008-09-24 17:37:00,13.183,13.235,13.125,13.206,400000.0
2008-09-24 17:38:00,13.233,13.233,13.094,13.221,500000.0
2008-09-24 17:39:00,13.176,13.255,13.138,13.217,550000.0
2008-09-24 17:40:00,13.267,13.267,13.137,13.238,450000.0
2008-09-24 17:41:00,13.198,13.273,13.123,13.168,550000.0
2008-09-24 17:42:00,13.168,13.248,13.148,13.167,350000.0
2008-09-24 17:43:00,13.253,13.254,13.09,13.247,500000.0
2008-09-24 17:44:00,13.274,13.283,13.144,13.167,500000.0
2008-09-24 17:45:00,13.262,13.269,13.163,13.182,400000.0
2008-09-24 17:46:00,13.239,13.239,13.097,13.134,750000.0
2008-09-24 17:47:00,13.244,13.244,13.109,13.139,500000.0
2008-09-24 17:48:00,13.162,13.239,13.116,13.187,400000.0
2008-09-24 17:49:00,13.242,13.289,13.172,13.177,600000.0
2008-09-24 17:50:00,13.244,13.244,13.107,13.159,600000.0
2008-09-24 17:51:00,13.131,13.235,13.129,13.235,500000.0
2008-09-24 17:52:00,13.227,13.227,13.099,13.174,350000.0
2008-09-24 17:53:00,13.155,13.285,13.121,13.121,700000.0
2008-09-24 17:54:00,13.205,13.244,13.123,13.197,450000.0
2008-09-24 17:55:00,13.183,13.226,13.093,13.108,350000.0
2008-09-24 17:56:00,13.111,13.232,13.107,13.224,550000.0
2008-09-24 17:57:00,13.182,13.234,13.107,13.217,400000.0
2008-09-24 17:58:00,13.107,13.258,13.107,13.258,350000.0
2008-09-24 17:59:00,13.163,13.242,13.103,13.133,600000.0
2008-09-24 18:00:00,13.175,13.246,13.108,13.236,650000.0
2008-09-24 18:01:00,13.208,13.302,13.158,13.211,350000.0
2008-09-24 18:02:00,13.245,13.266,13.158,13.165,350000.0
2008-09-24 18:03:00,13.089,13.193,13.089,13.099,550000.0
2008-09-24 18:04:00,13.125,13.246,13.099,13.161,350000.0
2008-09-24 18:05:00,13.148,13.171,13.094,13.136,450000.0
2008-09-24 18:06:00,13.224,13.224,13.093,13.215,400000.0
2008-09-24 18:07:00,13.178,13.188,13.044,13.071,350000.0
2008-09-24 18:08:00,13.092,13.218,13.074,13.124,550000.0
2008-09-24 18:09:00,13.197,13.197,13.085,13.152,450000.0
2008-09-24 18:10:00,13.105,13.151,13.093,13.119,350000.0
2008-09-24 18:11:00,13.071,13.161,13.005,13.101,650000.0
2008-09-24 18:12:00,13.025,13.16,13.025,13.1,400000.0
2008-09-24 18:13:00,13.155,13.155,13.07,13.106,350000.0
2008-09-24 18:14:00,13.145,13.178,13.051,13.151,650000.0
2008-09-24 18:15:00,13.128,13.17,13.073,13.158,600000.0
2008-09-24 18:16:00,13.143,13.221,13.093,13.177,500000.0
2008-09-24 18:17:00,13.077,13.184,13.062,13.062,350000.0
2008-09-24 18:18:00,13.179,13.199,13.08,13.146,350000.0
2008-09-24 18:19:00,13.064,13.19,13.064,13.155,400000.0
2008-09-24 18:20:00,13.183,13.233,13.089,13.17,400000.0
2008-09-24 18:21:00,13.15,13.172,13.09,13.172,400000.0
2008-09-24 18:22:00,13.146,13.146,13.028,13.115,450000.0
2008-09-24 18:23:00,13.062,13.121,13.052,13.08,550000.0
2008-09-24 18:24:00,13.096,13.15,13.021,13.021,550000.0
2008-09-24 18:25:00,12.99,13.164,12.99,13.068,350000.0
2008-09-24 18:26:00,13.134,13.153,13.04,13.117,400000.0
2008-09-24 18:27:00,13.087,13.156,13.036,13.036,350000.0
2008-09-24 18:28:00,13.055,13.195,13.055,13.066,450000.0
2008-09-24 18:29:00,13.066,13.176,13.066,13.104,700000.0
2008-09-24 18:30:00,13.2,13.213,13.075,13.183,400000.0
2008-09-24 18:31:00,13.195,13.23,13.126,13.197,450000.0
2008-09-24 18:32:00,13.183,13.23,13.122,13.153,350000.0
2008-09-24 18:33:00,13.245,13.245,13.147,13.217,350000.0
2008-09-24 18:34:00,13.213,13.3,13.155,13.155,550000.0
2008-09-24 18:35:00,13.195,13.232,13.104,13.198,550000.0
2008-09-24 18:36:00,13.177,13.274,13.146,13.146,600000.0
2008-09-24 18:37:00,13.246,13.282,13.149,13.244,600000.0
2008-09-24 18:38:00,13.282,13.305,13.182,13.21,500000.0
2008-09-24 18:39:00,13.228,13.296,13.168,13.168,500000.0
2008-09-24 18:40:00,13.273,13.273,13.176,13.269,350000.0
2008-09-24 18:41:00,13.163,13.286,13.153,13.176,400000.0
2008-09-24 18:42:00,13.272,13.272,13.16,13.197,400000.0
2008-09-24 18:43:00,13.173,13.303,13.173,13.303,450000.0
2008-09-24 18:44:00,13.197,13.299,13.167,13.252,400000.0
2008-09-24 18:45:00,13.316,13.316,13.18,13.229,350000.0
2008-09-24 18:46:00,13.236,13.292,13.152,13.256,400000.0
2008-09-24 18:47:00,13.297,13.299,13.164,13.299,450000.0
2008-09-24 18:48:00,13.238,13.384,13.238,13.286,250000.0
2008-09-24 18:49:00,13.291,13.344,13.195,13.278,450000.0
2008-09-24 18:50:00,13.347,13.347,13.199,13.3,950000.0
2008-09-24 18:51:00,13.337,13.337,13.198,13.321,550000.0
2008-09-24 18:52:00,13.222,13.297,13.222,13.297,350000.0
2008-09-24 18:53:00,13.344,13.376,13.223,13.223,550000.0
2008-09-24 18:54:00,13.218,13.378,13.218,13.224,350000.0
2008-09-24 18:55:00,13.26,13.328,13.228,13.284,350000.0
2008-09-24 18:56:00,13.329,13.36,13.206,13.219,550000.0
2008-09-24 18:57:00,13.235,13.332,13.235,13.292,500000.0
2008-09-24 18:58:00,13.284,13.335,13.262,13.276,400000.0
2008-09-24 18:59:00,13.296,13.357,13.255,13.255,600000.0
2008-09-24 19:00:00,13.264,13.322,13.264,13.322,350000.0
2008-09-24 19:01:00,13.339,13.351,13.202,13.32,450000.0
2008-09-24 19:02:00,13.237,13.29,13.189,13.189,550000.0
2008-09-24 19:03:00,13.273,13.308,13.134,13.308,550000.0
2008-09-24 19:04:00,13.23,13.321,13.198,13.204,450000.0
2008-09-24 19:05:00,13.331,13.331,13.215,13.272,450000.0
2008-09-24 19:06:00,13.282,13.302,13.215,13.221,400000.0
2008-09-24 19:07:00,13.311,13.317,13.182,13.305,350000.0
2008-09-24 19:08:00,13.315,13.318,13.194,13.318,450000.0
2008-09-24 19:09:00,13.277,13.301,13.163,13.283,500000.0
2008-09-24 19:10:00,13.289,13.345,13.203,13.259,450000.0
2008-09-24 19:11:00,13.371,13.388,13.305,13.368,550000.0
2008-09-24 19:12:00,13.363,13.363,13.257,13.257,350000.0
2008-09-24 19:13:00,13.267,13.357,13.211,13.318,600000.0
2008-09-24 19:14:00,13.367,13.376,13.269,13.269,400000.0
2008-09-24 19:15:00,13.31,13.389,13.299,13.354,350000.0
2008-09-24 19:16:00,13.341,13.358,13.245,13.266,550000.0
2008-09-24 19:17:00,13.254,13.399,13.254,13.349,300000.0
2008-09-24 19:18:00,13.339,13.339,13.226,13.33,400000.0
2008-09-24 19:19:00,13.281,13.359,13.252,13.338,650000.0
2008-09-24 19:20:00,13.256,13.3,13.225,13.28,550000.0
2008-09-24 19:21:00,13.249,13.28,13.138,13.243,400000.0
2008-09-24 19:22:00,13.29,13.317,13.182,13.264,450000.0
2008-09-24 19:23:00,13.265,13.291,13.14,13.158,450000.0
2008-09-24 19:24:00,13.23,13.3,13.124,13.3,550000.0
2008-09-24 19:25:00,13.333,13.333,13.208,13.332,400000.0
2008-09-24 19:26:00,13.31,13.31,13.173,13.278,400000.0
2008-09-24 19:27:00,13.31,13.341,13.186,13.307,450000.0
2008-09-24 19:28:00,13.314,13.317,13.205,13.21,400000.0
2008-09-24 19:29:00,13.201,13.306,13.179,13.188,350000.0
2008-09-24 19:30:00,13.316,13.35,13.24,13.305,350000.0
2008-09-24 19:31:00,13.307,13.315,13.213,13.315,500000.0
2008-09-24 19:32:00,13.253,13.347,13.195,13.195,400000.0
2008-09-24 19:33:00,13.23,13.313,13.179,13.313,400000.0
2008-09-24 19:34:00,13.265,13.323,13.211,13.222,650000.0
2008-09-24 19:35:00,13.269,13.322,13.242,13.242,350000.0
2008-09-24 19:36:00,13.299,13.34,13.253,13.319,350000.0
2008-09-24 19:37:00,13.248,13.31,13.196,13.306,500000.0
2008-09-24 19:38:00,13.278,13.398,13.247,13.351,400000.0
2008-09-24 19:39:00,13.33,13.33,13.194,13.284,400000.0
2008-09-24 19:40:00,13.251,13.304,13.21,13.304,400000.0
2008-09-24 19:41:00,13.287,13.333,13.196,13.294,450000.0
2008-09-24 19:42:00,13.281,13.281,13.169,13.169,500000.0
2008-09-24 19:43:00,13.193,13.301,13.193,13.21,500000.0
2008-09-24 19:44:00,13.297,13.381,13.237,13.343,550000.0
2008-09-24 19:45:00,13.27,13.286,13.207,13.247,400000.0
2008-09-24 19:46:00,13.355,13.355,13.265,13.3,550000.0
2008-09-24 19:47:00,13.295,13.301,13.208,13.208,400000.0
2008-09-24 19:48:00,13.302,13.329,13.223,13.309,350000.0
2008-09-24 19:49:00,13.329,13.34,13.243,13.256,350000.0
2008-09-24 19:50:00,13.207,13.346,13.207,13.346,450000.0
2008-09-24 19:51:00,13.283,13.357,13.223,13.223,350000.0
2008-09-24 19:52:00,13.336,13.34,13.227,13.321,500000.0
2008-09-24 19:53:00,13.251,13.326,13.198,13.294,400000.0
2008-09-24 19:54:00,13.272,13.301,13.184,13.184,400000.0
2008-09-24 19:55:00,13.231,13.318,13.201,13.247,400000.0
2008-09-24 19:56:00,13.217,13.308,13.182,13.251,550000.0
2008-09-24 19:57:00,13.292,13.303,13.185,13.196,450000.0
2008-09-24 19:58:00,13.266,13.3,13.173,13.193,400000.0
2008-09-24 19:59:00,13.314,13.314,13.182,13.297,550000.0
2008-09-24 20:00:00,13.242,13.374,13.242,13.342,350000.0
2008-09-24 20:01:00,13.29,13.328,13.181,13.328,350000.0
2008-09-24 20:02:00,13.235,13.292,13.158,13.216,350000.0
2008-09-24 20:03:00,13.217,13.329,13.146,13.23,500000.0
2008-09-24 20:04:00,13.152,13.286,13.152,13.255,400000.0
2008-09-24 20:05:00,13.145,13.248,13.137,13.243,550000.0
2008-09-24 20:07:00,13.242,13.264,13.192,13.192,400000.0
2008-09-24 20:08:00,13.228,13.251,13.113,13.151,300000.0
2008-09-24 20:09:00,13.178,13.293,13.167,13.25,900000.0
2008-09-24 20:10:00,13.238,13.265,13.145,13.265,450000.0
2008-09-24 20:11:00,13.183,13.25,13.129,13.25,800000.0
2008-09-24 20:12:00,13.212,13.242,13.141,13.141,400000.0
2008-09-24 20:13:00,13.215,13.25,13.155,13.231,500000.0
2008-09-24 20:14:00,13.129,13.245,13.129,13.145,400000.0
2008-09-24 20:15:00,13.256,13.269,13.204,13.226,500000.0
2008-09-24 20:16:00,13.155,13.282,13.132,13.138,550000.0
2008-09-24 20:17:00,13.167,13.232,13.126,13.143,350000.0
2008-09-24 20:18:00,13.251,13.251,13.107,13.221,500000.0
2008-09-24 20:19:00,13.19,13.238,13.128,13.166,350000.0
2008-09-24 20:20:00,13.212,13.278,13.143,13.265,400000.0
2008-09-24 20:23:00,13.222,13.222,13.113,13.206,250000.0
2008-09-24 20:25:00,13.273,13.286,13.165,13.19,550000.0
2008-09-24 20:26:00,13.222,13.222,13.077,13.121,400000.0
2008-09-24 20:27:00,13.22,13.231,13.134,13.147,400000.0
2008-09-24 20:28:00,13.137,13.221,13.123,13.211,400000.0
2008-09-24 20:29:00,13.239,13.285,13.177,13.236,500000.0
2008-09-24 20:30:00,13.199,13.271,13.172,13.172,400000.0
2008-09-24 20:31:00,13.249,13.258,13.18,13.216,450000.0
2008-09-24 20:32:00,13.16,13.208,13.057,13.073,500000.0
2008-09-24 20:33:00,13.103,13.207,13.086,13.205,500000.0
2008-09-24 20:34:00,13.146,13.238,13.118,13.238,150000.0
2008-09-24 20:35:00,13.254,13.267,13.129,13.183,400000.0
2008-09-24 20:36:00,13.218,13.237,13.09,13.202,450000.0
2008-09-24 20:37:00,13.239,13.251,13.145,13.25,500000.0
2008-09-24 20:38:00,13.159,13.27,13.159,13.204,500000.0
2008-09-24 20:39:00,13.153,13.173,13.104,13.104,350000.0
2008-09-24 20:40:00,13.258,13.258,13.109,13.215,500000.0
2008-09-24 20:41:00,13.125,13.254,13.125,13.209,550000.0
2008-09-24 20:43:00,13.166,13.241,13.118,13.238,500000.0
2008-09-24 20:44:00,13.149,13.222,13.108,13.13,500000.0
2008-09-24 20:45:00,13.191,13.218,13.079,13.218,350000.0
2008-09-24 20:46:00,13.181,13.213,13.181,13.213,100000.0
2008-09-24 20:47:00,13.216,13.248,13.208,13.216,450000.0
2008-09-24 20:48:00,13.207,13.245,13.107,13.198,500000.0
2008-09-24 20:49:00,13.235,13.235,13.124,13.156,350000.0
2008-09-24 20:50:00,13.224,13.266,13.202,13.263,400000.0
2008-09-24 20:51:00,13.274,13.278,13.234,13.276,400000.0
2008-09-24 20:52:00,13.208,13.252,13.156,13.178,450000.0
2008-09-24 20:53:00,13.24,13.24,13.137,13.236,350000.0
2008-09-24 20:55:00,13.238,13.238,13.132,13.132,300000.0
2008-09-24 20:56:00,13.182,13.227,13.138,13.206,500000.0
2008-09-24 20:58:00,13.18,13.259,13.154,13.23,400000.0
2008-09-24 20:59:00,13.219,13.253,13.121,13.144,350000.0
2008-09-24 21:00:00,13.131,13.176,13.131,13.174,150000.0
2008-09-24 21:01:00,13.181,13.258,13.158,13.229,350000.0
2008-09-24 21:02:00,13.253,13.253,13.148,13.213,450000.0
2008-09-24 21:03:00,13.194,13.273,13.162,13.195,500000.0
2008-09-24 21:04:00,13.125,13.242,13.125,13.174,500000.0
2008-09-24 21:05:00,13.119,13.251,13.119,13.137,550000.0
2008-09-24 21:07:00,13.259,13.278,13.136,13.253,450000.0
2008-09-24 21:08:00,13.194,13.312,13.189,13.208,400000.0
2008-09-24 21:09:00,13.265,13.265,13.139,13.264,400000.0
2008-09-24 21:10:00,13.174,13.244,13.171,13.176,350000.0
2008-09-24 21:11:00,13.281,13.307,13.165,13.165,400000.0
2008-09-24 21:12:00,13.195,13.268,13.132,13.185,450000.0
2008-09-24 21:13:00,13.257,13.257,13.136,13.141,250000.0
2008-09-24 21:14:00,13.223,13.246,13.126,13.224,450000.0
2008-09-24 21:15:00,13.14,13.26,13.14,13.163,400000.0
2008-09-24 21:16:00,13.198,13.301,13.186,13.272,550000.0
2008-09-24 21:17:00,13.161,13.229,13.128,13.166,400000.0
2008-09-24 21:18:00,13.246,13.246,13.129,13.233,450000.0
2008-09-24 21:19:00,13.163,13.243,13.114,13.153,550000.0
2008-09-24 21:20:00,13.236,13.236,13.124,13.234,400000.0
2008-09-24 21:21:00,13.191,13.229,13.132,13.141,350000.0
2008-09-24 21:22:00,13.117,13.253,13.117,13.236,400000.0
2008-09-24 21:23:00,13.204,13.204,13.065,13.202,400000.0
2008-09-24 21:25:00,13.112,13.225,13.112,13.112,350000.0
2008-09-24 21:27:00,13.208,13.211,13.081,13.177,600000.0
2008-09-24 21:28:00,13.146,13.231,13.11,13.21,500000.0
2008-09-24 21:29:00,13.137,13.231,13.075,13.179,650000.0
2008-09-24 21:30:00,13.209,13.212,13.064,13.064,400000.0
2008-09-24 21:31:00,13.223,13.237,13.127,13.127,450000.0
2008-09-24 21:32:00,13.171,13.218,13.116,13.179,250000.0
2008-09-24 21:33:00,13.13,13.208,13.112,13.208,300000.0
2008-09-24 21:34:00,13.119,13.238,13.119,13.233,300000.0
2008-09-24 21:35:00,13.167,13.242,13.111,13.213,400000.0
2008-09-24 21:36:00,13.098,13.207,13.098,13.19,400000.0
2008-09-24 21:37:00,13.122,13.213,13.122,13.173,400000.0
2008-09-24 21:38:00,13.204,13.211,13.104,13.206,400000.0
2008-09-24 21:39:00,13.213,13.231,13.105,13.193,750000.0
2008-09-24 21:40:00,13.203,13.231,13.109,13.231,500000.0
2008-09-24 21:41:00,13.14,13.274,13.109,13.109,350000.0
2008-09-24 21:42:00,13.171,13.187,13.056,13.088,550000.0
2008-09-24 21:44:00,13.209,13.222,13.12,13.208,400000.0
2008-09-24 21:45:00,13.216,13.216,13.216,13.216,50000.0
2008-09-24 21:46:00,13.097,13.211,13.054,13.09,350000.0
2008-09-24 21:48:00,13.217,13.219,13.081,13.219,400000.0
2008-09-24 21:49:00,13.102,13.25,13.102,13.182,450000.0
2008-09-24 21:50:00,13.135,13.168,13.102,13.152,300000.0
2008-09-24 21:51:00,13.147,13.194,13.096,13.134,350000.0
2008-09-24 21:52:00,13.196,13.196,13.053,13.108,350000.0
2008-09-24 21:53:00,13.039,13.165,13.039,13.083,400000.0
2008-09-24 21:54:00,13.128,13.186,13.128,13.185,300000.0
2008-09-24 21:55:00,13.107,13.191,13.073,13.166,400000.0
2008-09-24 21:56:00,13.043,13.175,13.043,13.116,550000.0
2008-09-24 21:57:00,13.086,13.184,13.04,13.069,350000.0
2008-09-24 21:58:00,13.156,13.185,13.103,13.114,350000.0
2008-09-24 21:59:00,13.007,13.146,13.007,13.146,550000.0
2008-09-24 22:00:00,13.145,13.153,12.994,13.153,500000.0
2008-09-24 22:01:00,13.137,13.218,13.047,13.047,500000.0
2008-09-24 22:02:00,13.173,13.212,13.065,13.188,400000.0
2008-09-24 22:03:00,13.05,13.172,13.05,13.089,300000.0
2008-09-24 22:04:00,13.188,13.188,13.074,13.102,400000.0
2008-09-24 22:05:00,13.164,13.164,13.02,13.13,500000.0
2008-09-24 22:06:00,13.025,13.162,12.994,13.131,600000.0
2008-09-24 22:08:00,13.155,13.155,13.139,13.139,100000.0
2008-09-24 22:09:00,13.129,13.147,13.086,13.147,200000.0
2008-09-24 22:10:00,13.109,13.177,13.077,13.141,800000.0
2008-09-24 22:11:00,13.133,13.159,13.087,13.133,300000.0
2008-09-24 22:12:00,13.038,13.122,13.027,13.081,400000.0
2008-09-24 22:13:00,13.115,13.115,13.018,13.018,100000.0
2008-09-24 22:14:00,13.049,13.139,13.037,13.097,400000.0
2008-09-24 22:15:00,13.08,13.108,13.001,13.108,450000.0
2008-09-24 22:16:00,13.042,13.131,13.007,13.131,400000.0
2008-09-24 22:17:00,13.108,13.152,13.056,13.142,350000.0
2008-09-24 22:18:00,13.053,13.176,13.035,13.052,350000.0
2008-09-24 22:19:00,13.016,13.185,13.016,13.045,400000.0
2008-09-24 22:20:00,13.033,13.136,13.031,13.031,350000.0
2008-09-24 22:21:00,13.139,13.174,13.081,13.174,250000.0
2008-09-24 22:22:00,13.123,13.145,13.03,13.088,350000.0
2008-09-24 22:23:00,13.171,13.176,13.097,13.176,350000.0
2008-09-24 22:24:00,13.14,13.154,13.057,13.102,350000.0
2008-09-24 22:25:00,13.068,13.173,13.046,13.173,500000.0
2008-09-24 22:27:00,13.112,13.14,13.052,13.052,300000.0
2008-09-24 22:28:00,13.05,13.19,13.05,13.09,400000.0
2008-09-24 22:30:00,13.121,13.189,13.078,13.118,650000.0
2008-09-24 22:31:00,13.026,13.123,12.975,13.123,400000.0
2008-09-24 22:33:00,13.068,13.226,13.063,13.068,500000.0
2008-09-24 22:34:00,13.137,13.177,13.046,13.063,450000.0
2008-09-24 22:35:00,13.124,13.15,13.006,13.095,550000.0
2008-09-24 22:36:00,12.997,13.171,12.997,13.078,350000.0
2008-09-24 22:37:00,13.114,13.114,13.091,13.091,100000.0
2008-09-24 22:38:00,13.138,13.178,13.06,13.084,600000.0
2008-09-24 22:39:00,13.151,13.153,13.031,13.064,400000.0
2008-09-24 22:40:00,13.038,13.141,13.031,13.141,400000.0
2008-09-24 22:42:00,13.11,13.11,12.985,13.001,450000.0
2008-09-24 22:43:00,13.153,13.153,13.017,13.147,350000.0
2008-09-24 22:44:00,13.067,13.119,12.99,13.119,500000.0
2008-09-24 22:45:00,13.049,13.138,13.049,13.094,400000.0
2008-09-24 22:46:00,13.004,13.163,12.998,13.107,550000.0
2008-09-24 22:47:00,13.091,13.091,13.091,13.091,50000.0
2008-09-24 22:48:00,13.108,13.108,13.108,13.108,50000.0
2008-09-24 22:50:00,13.077,13.118,13.0,13.118,450000.0
2008-09-24 22:51:00,13.162,13.162,13.047,13.092,350000.0
2008-09-24 22:52:00,13.028,13.157,13.028,13.102,400000.0
2008-09-24 22:54:00,13.116,13.198,13.047,13.047,500000.0
2008-09-24 22:55:00,13.026,13.171,13.026,13.114,400000.0
2008-09-24 22:57:00,13.128,13.128,13.121,13.121,100000.0
2008-09-24 22:58:00,13.126,13.189,13.101,13.189,200000.0
2008-09-24 22:59:00,13.136,13.207,13.078,13.105,950000.0
2008-09-24 23:00:00,13.06,13.173,13.043,13.116,450000.0
2008-09-24 23:02:00,13.124,13.167,13.083,13.167,250000.0
2008-09-24 23:03:00,13.151,13.151,13.039,13.039,150000.0
2008-09-24 23:04:00,13.2,13.211,13.2,13.211,100000.0
2008-09-24 23:05:00,13.192,13.206,13.104,13.104,450000.0
2008-09-24 23:06:00,13.136,13.187,13.086,13.179,400000.0
2008-09-24 23:07:00,13.205,13.249,13.108,13.249,400000.0
2008-09-24 23:08:00,13.126,13.227,13.126,13.137,200000.0
2008-09-24 23:09:00,13.145,13.223,13.072,13.072,550000.0
2008-09-24 23:10:00,13.189,13.189,13.03,13.081,550000.0
2008-09-24 23:11:00,13.182,13.182,13.031,13.06,400000.0
2008-09-24 23:12:00,13.115,13.198,13.057,13.077,700000.0
2008-09-24 23:13:00,13.156,13.195,13.044,13.195,650000.0
2008-09-24 23:14:00,13.128,13.157,13.061,13.074,550000.0
2008-09-24 23:15:00,13.072,13.156,13.072,13.156,100000.0
2008-09-24 23:18:00,13.129,13.151,13.046,13.151,150000.0
2008-09-24 23:19:00,13.018,13.134,13.018,13.134,350000.0
2008-09-24 23:20:00,13.086,13.199,13.086,13.123,250000.0
2008-09-24 23:25:00,13.1,13.214,13.088,13.088,450000.0
2008-09-24 23:26:00,13.118,13.151,13.063,13.151,250000.0
2008-09-24 23:30:00,13.072,13.204,13.072,13.199,600000.0
2008-09-24 23:31:00,13.164,13.21,13.112,13.146,400000.0
2008-09-24 23:40:00,13.182,13.198,13.086,13.154,700000.0
2008-09-24 23:45:00,13.144,13.156,13.089,13.151,250000.0
2008-09-24 23:47:00,13.188,13.188,13.078,13.12,150000.0
2008-09-24 23:50:00,13.171,13.202,13.06,13.194,950000.0
2008-09-24 23:59:00,13.124,13.197,13.08,13.08,450000.0
2008-09-25 00:00:00,13.066,13.185,13.066,13.12,400000.0
2008-09-25 00:01:00,13.152,13.178,13.022,13.063,750000.0
2008-09-25 00:02:00,13.03,13.145,13.005,13.069,450000.0
2008-09-25 00:03:00,13.069,13.14,13.061,13.078,300000.0
2008-09-25 00:04:00,13.125,13.165,13.02,13.02,500000.0
2008-09-25 00:05:00,13.042,13.149,13.014,13.14,650000.0
2008-09-25 00:06:00,13.042,13.154,13.026,13.026,550000.0
2008-09-25 00:07:00,13.16,13.16,13.028,13.137,250000.0
2008-09-25 00:08:00,13.047,13.15,13.047,13.138,250000.0
2008-09-25 00:09:00,13.093,13.094,12.996,13.061,450000.0
2008-09-25 00:10:00,13.09,13.157,13.032,13.121,400000.0
2008-09-25 00:11:00,13.042,13.102,12.965,13.102,250000.0
2008-09-25 00:12:00,13.089,13.093,12.989,13.041,500000.0
2008-09-25 00:13:00,13.1,13.169,13.013,13.013,300000.0
2008-09-25 00:14:00,13.066,13.118,13.023,13.116,300000.0
2008-09-25 00:15:00,13.037,13.145,13.003,13.113,550000.0
2008-09-25 00:17:00,13.132,13.132,13.0,13.0,400000.0
2008-09-25 00:18:00,13.072,13.113,13.048,13.073,250000.0
2008-09-25 00:19:00,13.13,13.155,13.016,13.016,700000.0
2008-09-25 00:20:00,13.11,13.11,12.954,12.964,500000.0
2008-09-25 00:21:00,13.086,13.134,13.076,13.134,250000.0
2008-09-25 00:22:00,13.098,13.144,12.998,13.109,500000.0
2008-09-25 00:23:00,13.061,13.111,12.985,13.014,350000.0
2008-09-25 00:24:00,13.102,13.122,13.04,13.122,300000.0
2008-09-25 00:25:00,13.053,13.128,13.05,13.128,300000.0
2008-09-25 00:26:00,13.064,13.095,13.022,13.095,250000.0
2008-09-25 00:27:00,13.071,13.104,13.032,13.09,350000.0
2008-09-25 00:28:00,13.099,13.099,13.022,13.022,100000.0
2008-09-25 00:29:00,13.084,13.099,12.991,13.033,300000.0
2008-09-25 00:30:00,13.079,13.079,12.924,12.961,350000.0
2008-09-25 00:32:00,13.003,13.122,13.003,13.122,100000.0
2008-09-25 00:34:00,13.09,13.102,13.032,13.086,550000.0
2008-09-25 00:35:00,13.084,13.122,13.035,13.116,400000.0
2008-09-25 00:37:00,13.084,13.095,12.97,12.97,300000.0
2008-09-25 00:38:00,13.124,13.139,13.031,13.097,350000.0
2008-09-25 00:40:00,13.121,13.156,13.008,13.046,1250000.0
2008-09-25 00:41:00,13.061,13.149,13.035,13.048,400000.0
2008-09-25 00:42:00,13.069,13.128,13.0,13.034,550000.0
2008-09-25 00:43:00,13.124,13.152,13.01,13.058,350000.0
2008-09-25 00:44:00,13.114,13.148,13.08,13.08,250000.0
2008-09-25 00:46:00,13.172,13.183,13.115,13.183,400000.0
2008-09-25 00:47:00,13.093,13.167,13.093,13.138,350000.0
2008-09-25 00:48:00,13.092,13.159,13.032,13.061,650000.0
2008-09-25 00:49:00,13.128,13.168,13.06,13.168,550000.0
2008-09-25 00:50:00,13.074,13.215,13.074,13.154,400000.0
2008-09-25 00:51:00,13.096,13.157,13.013,13.013,400000.0
2008-09-25 00:52:00,13.162,13.176,13.018,13.176,250000.0
2008-09-25 00:53:00,13.115,13.166,13.084,13.101,300000.0
2008-09-25 00:54:00,13.087,13.16,13.055,13.16,450000.0
2008-09-25 00:56:00,13.176,13.176,13.038,13.038,400000.0
2008-09-25 00:57:00,13.16,13.16,13.098,13.098,500000.0
2008-09-25 00:58:00,13.109,13.165,13.083,13.083,400000.0
2008-09-25 00:59:00,13.162,13.166,13.052,13.083,350000.0
2008-09-25 01:00:00,13.155,13.193,13.045,13.069,1000000.0
2008-09-25 01:02:00,13.107,13.148,13.096,13.107,350000.0
2008-09-25 01:03:00,13.009,13.104,13.009,13.103,400000.0
2008-09-25 01:06:00,13.049,13.157,13.049,13.146,350000.0
2008-09-25 01:07:00,13.165,13.166,13.051,13.164,400000.0
2008-09-25 01:08:00,13.07,13.201,13.07,13.165,300000.0
2008-09-25 01:10:00,13.174,13.199,13.052,13.178,700000.0
2008-09-25 01:11:00,13.183,13.213,13.097,13.186,450000.0
2008-09-25 01:12:00,13.093,13.203,13.078,13.17,550000.0
2008-09-25 01:13:00,13.153,13.202,13.086,13.165,450000.0
2008-09-25 01:14:00,13.205,13.205,13.089,13.089,400000.0
2008-09-25 01:15:00,13.199,13.227,13.112,13.219,350000.0
2008-09-25 01:17:00,13.226,13.27,13.116,13.19,500000.0
2008-09-25 01:19:00,13.134,13.223,13.118,13.143,400000.0
2008-09-25 01:20:00,13.189,13.213,13.096,13.213,750000.0
2008-09-25 01:21:00,13.18,13.217,13.141,13.184,350000.0
2008-09-25 01:22:00,13.168,13.215,13.105,13.208,400000.0
2008-09-25 01:23:00,13.134,13.222,13.088,13.115,500000.0
2008-09-25 01:25:00,13.205,13.205,13.133,13.181,400000.0
2008-09-25 01:27:00,13.208,13.208,13.094,13.134,300000.0
2008-09-25 01:28:00,13.21,13.225,13.082,13.225,250000.0
2008-09-25 01:30:00,13.188,13.215,13.108,13.12,500000.0
2008-09-25 01:31:00,13.159,13.204,13.127,13.204,400000.0
2008-09-25 01:32:00,13.159,13.251,13.136,13.136,350000.0
2008-09-25 01:33:00,13.207,13.247,13.133,13.212,400000.0
2008-09-25 01:34:00,13.188,13.206,13.123,13.161,450000.0
2008-09-25 01:35:00,13.162,13.239,13.162,13.232,350000.0
2008-09-25 01:36:00,13.156,13.234,13.123,13.123,350000.0
2008-09-25 01:37:00,13.162,13.234,13.162,13.232,350000.0
2008-09-25 01:38:00,13.206,13.24,13.102,13.102,350000.0
2008-09-25 01:39:00,13.201,13.243,13.121,13.202,600000.0
2008-09-25 01:40:00,13.193,13.209,13.056,13.112,550000.0
2008-09-25 01:41:00,13.124,13.246,13.124,13.231,350000.0
2008-09-25 01:43:00,13.113,13.206,13.065,13.206,350000.0
2008-09-25 01:44:00,13.219,13.219,13.12,13.216,350000.0
2008-09-25 01:45:00,13.219,13.228,13.137,13.198,400000.0
2008-09-25 01:46:00,13.223,13.247,13.117,13.244,550000.0
2008-09-25 01:49:00,13.144,13.193,13.097,13.186,450000.0
2008-09-25 01:50:00,13.242,13.242,13.124,13.242,550000.0
2008-09-25 01:51:00,13.175,13.217,13.122,13.157,350000.0
2008-09-25 01:52:00,13.131,13.208,13.103,13.14,400000.0
2008-09-25 01:54:00,13.171,13.171,13.128,13.128,100000.0
2008-09-25 01:55:00,13.112,13.201,13.055,13.201,350000.0
2008-09-25 01:57:00,13.079,13.222,13.079,13.222,400000.0
2008-09-25 01:59:00,13.224,13.23,13.13,13.218,550000.0
2008-09-25 02:01:00,13.205,13.213,13.168,13.168,150000.0
2008-09-25 02:02:00,13.235,13.235,13.139,13.174,400000.0
2008-09-25 02:03:00,13.09,13.197,13.075,13.19,400000.0
2008-09-25 02:04:00,13.134,13.202,13.067,13.202,500000.0
2008-09-25 02:05:00,13.132,13.24,13.132,13.15,350000.0
2008-09-25 02:07:00,13.102,13.228,13.087,13.146,450000.0
2008-09-25 02:08:00,13.189,13.224,13.139,13.185,250000.0
2008-09-25 02:10:00,13.127,13.221,13.127,13.146,500000.0
2008-09-25 02:11:00,13.144,13.191,13.05,13.088,550000.0
2008-09-25 02:12:00,13.111,13.237,13.111,13.17,400000.0
2008-09-25 02:13:00,13.156,13.194,13.124,13.124,550000.0
2008-09-25 02:14:00,13.115,13.222,13.096,13.17,500000.0
2008-09-25 02:15:00,13.17,13.212,13.128,13.13,500000.0
2008-09-25 02:16:00,13.205,13.214,13.083,13.092,600000.0
2008-09-25 02:19:00,13.211,13.211,13.084,13.174,500000.0
2008-09-25 02:20:00,13.148,13.217,13.089,13.217,500000.0
2008-09-25 02:22:00,13.175,13.201,13.091,13.162,400000.0
2008-09-25 02:23:00,13.186,13.209,13.106,13.156,450000.0
2008-09-25 02:24:00,13.092,13.247,13.092,13.181,550000.0
2008-09-25 02:28:00,13.128,13.187,13.08,13.18,350000.0
2008-09-25 02:30:00,13.158,13.222,13.079,13.13,400000.0
2008-09-25 02:33:00,13.156,13.209,13.098,13.171,350000.0
2008-09-25 02:34:00,13.149,13.207,13.132,13.169,300000.0
2008-09-25 02:35:00,13.169,13.179,13.078,13.089,350000.0
2008-09-25 02:36:00,13.078,13.157,13.066,13.079,550000.0
2008-09-25 02:37:00,13.141,13.215,13.072,13.215,300000.0
2008-09-25 02:38:00,13.142,13.215,13.118,13.178,300000.0
2008-09-25 02:39:00,13.134,13.218,13.127,13.138,450000.0
2008-09-25 02:40:00,13.14,13.227,13.14,13.227,400000.0
2008-09-25 02:43:00,13.081,13.229,13.06,13.06,450000.0
2008-09-25 02:44:00,13.166,13.207,13.074,13.207,500000.0
2008-09-25 02:45:00,13.182,13.244,13.098,13.153,450000.0
2008-09-25 02:46:00,13.241,13.295,13.165,13.165,450000.0
2008-09-25 02:47:00,13.22,13.254,13.159,13.238,400000.0
2008-09-25 02:48:00,13.23,13.274,13.148,13.23,350000.0
2008-09-25 02:49:00,13.23,13.23,13.1,13.195,500000.0
2008-09-25 02:50:00,13.178,13.246,13.11,13.11,550000.0
2008-09-25 02:52:00,13.171,13.265,13.171,13.265,350000.0
2008-09-25 02:53:00,13.152,13.26,13.152,13.214,500000.0
2008-09-25 02:54:00,13.173,13.266,13.154,13.188,500000.0
2008-09-25 02:55:00,13.138,13.252,13.098,13.168,500000.0
2008-09-25 02:56:00,13.185,13.256,13.115,13.256,350000.0
2008-09-25 02:57:00,13.205,13.254,13.17,13.254,400000.0
2008-09-25 02:58:00,13.17,13.264,13.126,13.198,350000.0
2008-09-25 02:59:00,13.199,13.226,13.128,13.184,550000.0
2008-09-25 03:00:00,13.204,13.279,13.178,13.241,550000.0
2008-09-25 03:01:00,13.243,13.278,13.148,13.223,500000.0
2008-09-25 03:02:00,13.171,13.259,13.129,13.259,500000.0
2008-09-25 03:03:00,13.188,13.23,13.175,13.207,350000.0
2008-09-25 03:04:00,13.262,13.302,13.187,13.196,250000.0
2008-09-25 03:05:00,13.198,13.308,13.182,13.182,350000.0
2008-09-25 03:06:00,13.269,13.29,13.157,13.162,400000.0
2008-09-25 03:07:00,13.262,13.262,13.136,13.216,350000.0
2008-09-25 03:08:00,13.206,13.259,13.129,13.236,250000.0
2008-09-25 03:09:00,13.267,13.267,13.113,13.153,900000.0
2008-09-25 03:10:00,13.225,13.238,13.112,13.167,350000.0
2008-09-25 03:11:00,13.177,13.248,13.129,13.14,250000.0
2008-09-25 03:12:00,13.246,13.248,13.135,13.236,400000.0
2008-09-25 03:13:00,13.268,13.272,13.138,13.253,600000.0
2008-09-25 03:14:00,13.159,13.25,13.154,13.221,450000.0
2008-09-25 03:15:00,13.16,13.271,13.16,13.271,300000.0
2008-09-25 03:16:00,13.179,13.274,13.167,13.258,400000.0
2008-09-25 03:17:00,13.236,13.245,13.111,13.116,400000.0
2008-09-25 03:18:00,13.114,13.289,13.114,13.139,400000.0
2008-09-25 03:19:00,13.197,13.281,13.132,13.143,950000.0
2008-09-25 03:20:00,13.143,13.237,13.139,13.141,300000.0
2008-09-25 03:21:00,13.241,13.288,13.165,13.237,400000.0
2008-09-25 03:22:00,13.262,13.262,13.166,13.222,400000.0
2008-09-25 03:23:00,13.205,13.289,13.176,13.2,300000.0
2008-09-25 03:24:00,13.2,13.314,13.173,13.293,550000.0
2008-09-25 03:25:00,13.193,13.301,13.185,13.185,550000.0
2008-09-25 03:27:00,13.289,13.289,13.149,13.251,550000.0
2008-09-25 03:28:00,13.172,13.234,13.15,13.197,450000.0
2008-09-25 03:29:00,13.251,13.322,13.182,13.193,950000.0
2008-09-25 03:30:00,13.279,13.308,13.19,13.223,550000.0
2008-09-25 03:31:00,13.198,13.284,13.198,13.248,250000.0
2008-09-25 03:32:00,13.233,13.311,13.161,13.265,450000.0
2008-09-25 03:33:00,13.206,13.265,13.139,13.242,350000.0
2008-09-25 03:34:00,13.271,13.278,13.228,13.228,350000.0
2008-09-25 03:35:00,13.214,13.256,13.131,13.177,500000.0
2008-09-25 03:36:00,13.234,13.263,13.123,13.263,600000.0
2008-09-25 03:37:00,13.207,13.278,13.117,13.264,400000.0
2008-09-25 03:38:00,13.155,13.262,13.139,13.262,300000.0
2008-09-25 03:39:00,13.151,13.266,13.121,13.211,850000.0
2008-09-25 03:40:00,13.201,13.306,13.14,13.246,900000.0
2008-09-25 03:43:00,13.16,13.269,13.146,13.269,350000.0
2008-09-25 03:46:00,13.238,13.269,13.134,13.257,350000.0
2008-09-25 03:47:00,13.241,13.284,13.127,13.284,550000.0
2008-09-25 03:48:00,13.273,13.277,13.229,13.269,400000.0
2008-09-25 03:49:00,13.269,13.269,13.14,13.269,350000.0
2008-09-25 03:50:00,13.25,13.274,13.181,13.274,150000.0
2008-09-25 03:51:00,13.171,13.271,13.171,13.262,400000.0
2008-09-25 03:52:00,13.261,13.288,13.169,13.255,450000.0
2008-09-25 03:53:00,13.25,13.268,13.19,13.233,400000.0
2008-09-25 03:55:00,13.23,13.268,13.159,13.268,350000.0
2008-09-25 03:56:00,13.265,13.269,13.163,13.269,350000.0
2008-09-25 03:57:00,13.238,13.238,13.107,13.157,650000.0
2008-09-25 03:58:00,13.14,13.249,13.12,13.249,350000.0
2008-09-25 03:59:00,13.178,13.262,13.114,13.185,450000.0
2008-09-25 04:00:00,13.214,13.247,13.167,13.247,350000.0
2008-09-25 04:01:00,13.208,13.236,13.208,13.209,150000.0
2008-09-25 04:02:00,13.071,13.203,13.071,13.195,200000.0
2008-09-25 04:03:00,13.265,13.3,13.177,13.191,350000.0
2008-09-25 04:04:00,13.259,13.259,13.184,13.195,250000.0
2008-09-25 04:06:00,13.276,13.303,13.185,13.185,550000.0
2008-09-25 04:07:00,13.179,13.276,13.179,13.213,450000.0
2008-09-25 04:08:00,13.196,13.27,13.113,13.237,300000.0
2008-09-25 04:09:00,13.177,13.278,13.145,13.159,700000.0
2008-09-25 04:10:00,13.264,13.264,13.192,13.232,400000.0
2008-09-25 04:12:00,13.261,13.262,13.183,13.183,400000.0
2008-09-25 04:14:00,13.261,13.261,13.261,13.261,50000.0
2008-09-25 04:15:00,13.258,13.261,13.216,13.216,150000.0
2008-09-25 04:20:00,13.263,13.273,13.158,13.229,800000.0
2008-09-25 04:21:00,13.192,13.277,13.168,13.168,350000.0
2008-09-25 04:22:00,13.194,13.194,13.18,13.18,100000.0
2008-09-25 04:23:00,13.198,13.267,13.151,13.154,350000.0
2008-09-25 04:24:00,13.244,13.269,13.189,13.269,150000.0
2008-09-25 04:25:00,13.179,13.228,13.164,13.164,250000.0
2008-09-25 04:26:00,13.2,13.211,13.187,13.211,200000.0
2008-09-25 04:28:00,13.144,13.144,13.144,13.144,50000.0
2008-09-25 04:29:00,13.19,13.231,13.128,13.128,300000.0
2008-09-25 04:30:00,13.143,13.278,13.131,13.213,300000.0
2008-09-25 04:31:00,13.113,13.229,13.113,13.229,100000.0
2008-09-25 04:33:00,13.209,13.266,13.209,13.266,150000.0
2008-09-25 04:34:00,13.262,13.262,13.213,13.213,150000.0
2008-09-25 04:35:00,13.269,13.269,13.151,13.201,400000.0
2008-09-25 04:38:00,13.255,13.259,13.215,13.215,150000.0
2008-09-25 04:40:00,13.207,13.297,13.177,13.218,300000.0
2008-09-25 04:41:00,13.262,13.267,13.21,13.218,350000.0
2008-09-25 04:43:00,13.25,13.281,13.225,13.279,200000.0
2008-09-25 04:44:00,13.272,13.272,13.225,13.225,150000.0
2008-09-25 04:45:00,13.293,13.293,13.155,13.216,400000.0
2008-09-25 04:47:00,13.251,13.292,13.166,13.292,400000.0
2008-09-25 04:48:00,13.259,13.269,13.239,13.248,400000.0
2008-09-25 04:49:00,13.246,13.268,13.234,13.265,400000.0
2008-09-25 04:50:00,13.262,13.282,13.24,13.245,350000.0
2008-09-25 04:54:00,13.268,13.297,13.161,13.261,400000.0
2008-09-25 04:55:00,13.275,13.279,13.212,13.212,150000.0
2008-09-25 04:56:00,13.164,13.271,13.164,13.271,150000.0
2008-09-25 04:57:00,13.277,13.28,13.185,13.202,350000.0
2008-09-25 04:58:00,13.273,13.287,13.168,13.263,450000.0
2008-09-25 04:59:00,13.241,13.311,13.193,13.193,500000.0
2008-09-25 05:00:00,13.257,13.383,13.209,13.269,1100000.0
2008-09-25 05:01:00,13.303,13.303,13.256,13.267,350000.0
2008-09-25 05:02:00,13.16,13.26,13.16,13.26,100000.0
2008-09-25 05:03:00,13.283,13.3,13.251,13.293,350000.0
2008-09-25 05:04:00,13.231,13.237,13.185,13.185,400000.0
2008-09-25 05:05:00,13.242,13.259,13.158,13.255,200000.0
2008-09-25 05:06:00,13.243,13.274,13.208,13.208,400000.0
2008-09-25 05:07:00,13.281,13.281,13.149,13.248,200000.0
2008-09-25 05:08:00,13.238,13.238,13.237,13.237,100000.0
2008-09-25 05:09:00,13.2,13.286,13.2,13.244,400000.0
2008-09-25 05:10:00,13.194,13.331,13.194,13.3,450000.0
2008-09-25 05:12:00,13.284,13.284,13.239,13.239,100000.0
2008-09-25 05:13:00,13.235,13.283,13.235,13.25,350000.0
2008-09-25 05:14:00,13.299,13.311,13.234,13.302,300000.0
2008-09-25 05:15:00,13.296,13.3,13.237,13.296,450000.0
2008-09-25 05:16:00,13.282,13.282,13.176,13.233,500000.0
2008-09-25 05:17:00,13.284,13.284,13.196,13.275,550000.0
2008-09-25 05:20:00,13.302,13.302,13.214,13.245,500000.0
2008-09-25 05:22:00,13.215,13.283,13.172,13.253,350000.0
2008-09-25 05:24:00,13.189,13.269,13.144,13.204,400000.0
2008-09-25 05:25:00,13.174,13.276,13.144,13.25,350000.0
2008-09-25 05:27:00,13.243,13.271,13.156,13.271,550000.0
2008-09-25 05:28:00,13.167,13.278,13.14,13.278,400000.0
2008-09-25 05:29:00,13.186,13.25,13.12,13.181,550000.0
2008-09-25 05:30:00,13.146,13.259,13.146,13.148,500000.0
2008-09-25 05:31:00,13.214,13.279,13.183,13.279,350000.0
2008-09-25 05:32:00,13.209,13.281,13.206,13.216,350000.0
2008-09-25 05:33:00,13.157,13.263,13.157,13.203,350000.0
2008-09-25 05:34:00,13.166,13.274,13.166,13.251,400000.0
2008-09-25 05:35:00,13.143,13.279,13.143,13.159,550000.0
2008-09-25 05:36:00,13.219,13.256,13.139,13.139,450000.0
2008-09-25 05:37:00,13.229,13.263,13.104,13.154,550000.0
2008-09-25 05:38:00,13.242,13.262,13.154,13.154,300000.0
2008-09-25 05:39:00,13.226,13.231,13.158,13.231,300000.0
2008-09-25 05:40:00,13.159,13.271,13.159,13.18,300000.0
2008-09-25 05:42:00,13.177,13.254,13.171,13.174,350000.0
2008-09-25 05:43:00,13.253,13.294,13.153,13.219,400000.0
2008-09-25 05:44:00,13.206,13.258,13.13,13.13,350000.0
2008-09-25 05:46:00,13.265,13.282,13.138,13.231,300000.0
2008-09-25 05:47:00,13.215,13.246,13.125,13.246,350000.0
2008-09-25 05:48:00,13.21,13.238,13.137,13.214,350000.0
2008-09-25 05:49:00,13.203,13.219,13.081,13.138,400000.0
2008-09-25 05:50:00,13.231,13.261,13.122,13.209,550000.0
2008-09-25 05:51:00,13.239,13.284,13.176,13.229,250000.0
2008-09-25 05:52:00,13.213,13.256,13.213,13.237,250000.0
2008-09-25 05:53:00,13.226,13.24,13.161,13.226,500000.0
2008-09-25 05:54:00,13.176,13.256,13.168,13.256,400000.0
2008-09-25 05:55:00,13.175,13.261,13.15,13.183,450000.0
2008-09-25 05:56:00,13.248,13.248,13.157,13.157,100000.0
2008-09-25 05:58:00,13.241,13.247,13.122,13.122,250000.0
2008-09-25 05:59:00,13.247,13.248,13.162,13.208,250000.0
2008-09-25 06:00:00,13.172,13.246,13.114,13.237,500000.0
2008-09-25 06:01:00,13.124,13.249,13.124,13.184,350000.0
2008-09-25 06:06:00,13.165,13.245,13.1,13.156,550000.0
2008-09-25 06:09:00,13.114,13.201,13.071,13.201,350000.0
2008-09-25 06:10:00,13.183,13.227,13.123,13.223,550000.0
2008-09-25 06:11:00,13.178,13.243,13.169,13.233,350000.0
2008-09-25 06:13:00,13.186,13.246,13.148,13.148,550000.0
2008-09-25 06:14:00,13.272,13.306,13.152,13.218,450000.0
2008-09-25 06:15:00,13.236,13.236,13.097,13.189,400000.0
2008-09-25 06:17:00,13.255,13.266,13.14,13.233,450000.0
2008-09-25 06:19:00,13.237,13.281,13.154,13.219,400000.0
2008-09-25 06:20:00,13.264,13.266,13.155,13.242,500000.0
2008-09-25 06:21:00,13.288,13.328,13.146,13.146,550000.0
2008-09-25 06:22:00,13.207,13.209,13.08,13.108,350000.0
2008-09-25 06:23:00,13.256,13.258,13.12,13.132,350000.0
2008-09-25 06:24:00,13.126,13.268,13.126,13.268,350000.0
2008-09-25 06:25:00,13.201,13.256,13.126,13.2,500000.0
2008-09-25 06:28:00,13.166,13.253,13.124,13.175,550000.0
2008-09-25 06:29:00,13.157,13.251,13.111,13.143,550000.0
2008-09-25 06:30:00,13.165,13.236,13.128,13.236,500000.0
2008-09-25 06:31:00,13.149,13.254,13.135,13.204,400000.0
2008-09-25 06:32:00,13.234,13.253,13.117,13.253,550000.0
2008-09-25 06:33:00,13.143,13.262,13.126,13.177,400000.0
2008-09-25 06:34:00,13.185,13.239,13.185,13.214,400000.0
2008-09-25 06:35:00,13.175,13.259,13.136,13.15,350000.0
2008-09-25 06:36:00,13.259,13.28,13.163,13.274,350000.0
2008-09-25 06:37:00,13.152,13.288,13.141,13.141,550000.0
2008-09-25 06:39:00,13.161,13.283,13.141,13.269,950000.0
2008-09-25 06:40:00,13.27,13.27,13.112,13.232,450000.0
2008-09-25 06:41:00,13.193,13.292,13.188,13.232,500000.0
2008-09-25 06:42:00,13.109,13.234,13.109,13.207,450000.0
2008-09-25 06:43:00,13.241,13.289,13.165,13.196,550000.0
2008-09-25 06:45:00,13.187,13.331,13.187,13.295,300000.0
2008-09-25 06:46:00,13.267,13.267,13.133,13.233,350000.0
2008-09-25 06:47:00,13.174,13.333,13.167,13.167,550000.0
2008-09-25 06:48:00,13.255,13.268,13.134,13.134,500000.0
2008-09-25 06:49:00,13.214,13.328,13.181,13.269,800000.0
2008-09-25 06:50:00,13.186,13.333,13.186,13.232,350000.0
2008-09-25 06:53:00,13.166,13.27,13.152,13.179,550000.0
2008-09-25 06:54:00,13.267,13.274,13.174,13.274,450000.0
2008-09-25 06:55:00,13.268,13.293,13.175,13.254,550000.0
2008-09-25 06:56:00,13.216,13.264,13.172,13.264,250000.0
2008-09-25 06:57:00,13.202,13.299,13.165,13.242,550000.0
2008-09-25 06:58:00,13.239,13.239,13.105,13.139,450000.0
2008-09-25 06:59:00,13.21,13.307,13.168,13.185,650000.0
2008-09-25 07:00:00,13.242,13.257,13.141,13.208,450000.0
2008-09-25 07:01:00,13.211,13.273,13.17,13.221,450000.0
2008-09-25 07:02:00,13.169,13.28,13.134,13.2,550000.0
2008-09-25 07:03:00,13.185,13.331,13.185,13.249,250000.0
2008-09-25 07:04:00,13.308,13.36,13.231,13.232,500000.0
2008-09-25 07:05:00,13.211,13.382,13.211,13.346,500000.0
2008-09-25 07:06:00,13.313,13.319,13.191,13.215,550000.0
2008-09-25 07:09:00,13.188,13.291,13.188,13.192,400000.0
2008-09-25 07:10:00,13.329,13.329,13.158,13.263,350000.0
2008-09-25 07:11:00,13.339,13.339,13.24,13.24,350000.0
2008-09-25 07:13:00,13.204,13.329,13.204,13.213,400000.0
2008-09-25 07:14:00,13.216,13.319,13.216,13.251,400000.0
2008-09-25 07:15:00,13.33,13.33,13.188,13.25,350000.0
2008-09-25 07:16:00,13.334,13.334,13.179,13.319,350000.0
2008-09-25 07:18:00,13.337,13.346,13.223,13.308,550000.0
2008-09-25 07:19:00,13.341,13.356,13.241,13.31,550000.0
2008-09-25 07:20:00,13.328,13.34,13.259,13.339,350000.0
2008-09-25 07:21:00,13.208,13.339,13.208,13.339,350000.0
2008-09-25 07:22:00,13.248,13.304,13.198,13.304,350000.0
2008-09-25 07:23:00,13.25,13.308,13.216,13.308,350000.0
2008-09-25 07:24:00,13.233,13.349,13.233,13.349,450000.0
2008-09-25 07:25:00,13.224,13.29,13.177,13.29,550000.0
2008-09-25 07:26:00,13.29,13.305,13.237,13.237,400000.0
2008-09-25 07:27:00,13.225,13.422,13.225,13.355,500000.0
2008-09-25 07:28:00,13.303,13.349,13.254,13.316,400000.0
2008-09-25 07:29:00,13.325,13.325,13.211,13.323,500000.0
2008-09-25 07:30:00,13.346,13.402,13.239,13.239,500000.0
2008-09-25 07:32:00,13.311,13.338,13.263,13.306,400000.0
2008-09-25 07:33:00,13.343,13.404,13.263,13.263,350000.0
2008-09-25 07:34:00,13.294,13.337,13.248,13.306,450000.0
2008-09-25 07:36:00,13.262,13.366,13.227,13.227,500000.0
2008-09-25 07:37:00,13.335,13.353,13.216,13.217,400000.0
2008-09-25 07:38:00,13.252,13.329,13.187,13.329,450000.0
2008-09-25 07:39:00,13.302,13.339,13.203,13.334,400000.0
2008-09-25 07:40:00,13.338,13.339,13.212,13.339,350000.0
2008-09-25 07:41:00,13.307,13.344,13.223,13.302,500000.0
2008-09-25 07:42:00,13.349,13.349,13.227,13.26,350000.0
2008-09-25 07:43:00,13.276,13.276,13.184,13.218,400000.0
2008-09-25 07:44:00,13.235,13.322,13.209,13.209,550000.0
2008-09-25 07:45:00,13.31,13.33,13.245,13.245,350000.0
2008-09-25 07:46:00,13.321,13.321,13.187,13.243,350000.0
2008-09-25 07:47:00,13.293,13.327,13.221,13.298,350000.0
2008-09-25 07:48:00,13.185,13.309,13.157,13.238,550000.0
2008-09-25 07:50:00,13.257,13.348,13.243,13.297,450000.0
2008-09-25 07:51:00,13.28,13.336,13.213,13.329,450000.0
2008-09-25 07:52:00,13.271,13.325,13.194,13.242,500000.0
2008-09-25 07:53:00,13.306,13.336,13.221,13.286,500000.0
2008-09-25 07:54:00,13.299,13.341,13.238,13.258,350000.0
2008-09-25 07:56:00,13.297,13.324,13.22,13.324,550000.0
2008-09-25 07:59:00,13.234,13.283,13.196,13.196,450000.0
2008-09-25 08:00:00,13.226,13.337,13.224,13.278,350000.0
2008-09-25 08:01:00,13.209,13.31,13.209,13.31,350000.0
2008-09-25 08:04:00,13.292,13.292,13.202,13.202,350000.0
2008-09-25 08:05:00,13.228,13.304,13.204,13.243,400000.0
2008-09-25 08:07:00,13.32,13.32,13.199,13.285,450000.0
2008-09-25 08:08:00,13.218,13.305,13.158,13.305,400000.0
2008-09-25 08:09:00,13.299,13.306,13.183,13.228,400000.0
2008-09-25 08:10:00,13.297,13.297,13.173,13.262,400000.0
2008-09-25 08:12:00,13.267,13.32,13.223,13.271,400000.0
2008-09-25 08:13:00,13.21,13.334,13.21,13.247,350000.0
2008-09-25 08:14:00,13.306,13.325,13.192,13.325,400000.0
2008-09-25 08:15:00,13.3,13.35,13.23,13.23,400000.0
2008-09-25 08:16:00,13.326,13.354,13.198,13.198,350000.0
2008-09-25 08:17:00,13.301,13.305,13.204,13.301,500000.0
2008-09-25 08:18:00,13.33,13.33,13.168,13.27,500000.0
2008-09-25 08:19:00,13.309,13.352,13.25,13.268,400000.0
2008-09-25 08:20:00,13.243,13.323,13.195,13.321,400000.0
2008-09-25 08:21:00,13.321,13.321,13.208,13.318,400000.0
2008-09-25 08:22:00,13.271,13.358,13.246,13.348,550000.0
2008-09-25 08:24:00,13.267,13.337,13.256,13.256,350000.0
2008-09-25 08:25:00,13.293,13.339,13.244,13.256,400000.0
2008-09-25 08:26:00,13.311,13.329,13.233,13.244,500000.0
2008-09-25 08:27:00,13.235,13.337,13.231,13.289,400000.0
2008-09-25 08:28:00,13.239,13.276,13.187,13.237,450000.0
2008-09-25 08:29:00,13.234,13.354,13.234,13.283,400000.0
2008-09-25 08:30:00,13.201,13.309,13.2,13.308,500000.0
2008-09-25 08:31:00,13.274,13.307,13.208,13.223,450000.0
2008-09-25 08:32:00,13.188,13.288,13.151,13.288,400000.0
2008-09-25 08:33:00,13.15,13.266,13.15,13.245,450000.0
2008-09-25 08:34:00,13.25,13.289,13.151,13.289,450000.0
2008-09-25 08:35:00,13.299,13.347,13.235,13.297,550000.0
2008-09-25 08:36:00,13.192,13.256,13.192,13.199,350000.0
2008-09-25 08:37:00,13.251,13.379,13.251,13.275,350000.0
2008-09-25 08:38:00,13.339,13.339,13.225,13.256,400000.0
2008-09-25 08:39:00,13.224,13.334,13.224,13.312,500000.0
2008-09-25 08:40:00,13.341,13.341,13.196,13.301,350000.0
2008-09-25 08:41:00,13.22,13.341,13.22,13.321,500000.0
2008-09-25 08:42:00,13.331,13.371,13.241,13.34,350000.0
2008-09-25 08:43:00,13.272,13.374,13.272,13.334,350000.0
2008-09-25 08:44:00,13.34,13.357,13.2,13.329,550000.0
2008-09-25 08:45:00,13.325,13.38,13.281,13.31,350000.0
2008-09-25 08:46:00,13.329,13.387,13.306,13.306,550000.0
2008-09-25 08:47:00,13.273,13.343,13.222,13.343,550000.0
2008-09-25 08:48:00,13.365,13.365,13.226,13.295,550000.0
2008-09-25 08:49:00,13.339,13.339,13.272,13.333,500000.0
2008-09-25 08:50:00,13.284,13.429,13.284,13.297,550000.0
2008-09-25 08:51:00,13.291,13.363,13.278,13.339,450000.0
2008-09-25 08:52:00,13.358,13.373,13.302,13.36,350000.0
2008-09-25 08:53:00,13.297,13.397,13.27,13.362,400000.0
2008-09-25 08:54:00,13.355,13.356,13.225,13.281,400000.0
2008-09-25 08:55:00,13.351,13.397,13.267,13.267,450000.0
2008-09-25 08:56:00,13.331,13.383,13.251,13.251,450000.0
2008-09-25 08:57:00,13.351,13.382,13.303,13.303,350000.0
2008-09-25 08:58:00,13.313,13.326,13.237,13.285,500000.0
2008-09-25 08:59:00,13.363,13.37,13.294,13.343,400000.0
2008-09-25 09:00:00,13.365,13.389,13.274,13.362,1500000.0
2008-09-25 09:01:00,13.377,13.377,13.292,13.359,1250000.0
2008-09-25 09:02:00,13.37,13.401,13.246,13.246,350000.0
2008-09-25 09:03:00,13.337,13.361,13.276,13.36,350000.0
2008-09-25 09:04:00,13.345,13.372,13.296,13.3,450000.0
2008-09-25 09:05:00,13.364,13.416,13.271,13.379,400000.0
2008-09-25 09:06:00,13.371,13.431,13.3,13.331,450000.0
2008-09-25 09:07:00,13.345,13.375,13.309,13.312,350000.0
2008-09-25 09:08:00,13.389,13.407,13.281,13.407,550000.0
2008-09-25 09:09:00,13.454,13.475,13.327,13.44,350000.0
2008-09-25 09:10:00,13.347,13.421,13.299,13.368,450000.0
2008-09-25 09:11:00,13.407,13.443,13.343,13.412,1900000.0
2008-09-25 09:12:00,13.331,13.424,13.277,13.375,550000.0
2008-09-25 09:13:00,13.39,13.447,13.321,13.447,550000.0
2008-09-25 09:14:00,13.311,13.388,13.287,13.373,400000.0
2008-09-25 09:15:00,13.417,13.417,13.293,13.351,500000.0
2008-09-25 09:16:00,13.384,13.436,13.317,13.436,500000.0
2008-09-25 09:17:00,13.382,13.45,13.302,13.402,550000.0
2008-09-25 09:18:00,13.418,13.464,13.309,13.421,500000.0
2008-09-25 09:19:00,13.416,13.416,13.267,13.315,500000.0
2008-09-25 09:20:00,13.36,13.409,13.324,13.398,350000.0
2008-09-25 09:21:00,13.402,13.402,13.319,13.319,450000.0
2008-09-25 09:22:00,13.413,13.429,13.323,13.343,400000.0
2008-09-25 09:23:00,13.383,13.411,13.284,13.411,400000.0
2008-09-25 09:24:00,13.378,13.439,13.362,13.362,350000.0
2008-09-25 09:25:00,13.351,13.439,13.3,13.335,350000.0
2008-09-25 09:26:00,13.335,13.39,13.297,13.376,350000.0
2008-09-25 09:27:00,13.366,13.385,13.229,13.302,550000.0
2008-09-25 09:28:00,13.329,13.409,13.301,13.329,1550000.0
2008-09-25 09:29:00,13.284,13.393,13.284,13.327,400000.0
2008-09-25 09:30:00,13.32,13.418,13.279,13.322,450000.0
2008-09-25 09:31:00,13.39,13.39,13.311,13.319,350000.0
2008-09-25 09:32:00,13.282,13.426,13.254,13.263,350000.0
2008-09-25 09:33:00,13.293,13.377,13.229,13.251,350000.0
2008-09-25 09:34:00,13.238,13.358,13.184,13.232,1950000.0
2008-09-25 09:35:00,13.392,13.392,13.262,13.306,350000.0
2008-09-25 09:36:00,13.405,13.405,13.287,13.319,550000.0
2008-09-25 09:37:00,13.383,13.385,13.278,13.353,450000.0
2008-09-25 09:38:00,13.353,13.415,13.307,13.356,550000.0
2008-09-25 09:40:00,13.383,13.413,13.286,13.413,500000.0
2008-09-25 09:41:00,13.318,13.37,13.264,13.264,450000.0
2008-09-25 09:42:00,13.298,13.437,13.298,13.405,450000.0
2008-09-25 09:43:00,13.355,13.416,13.306,13.391,550000.0
2008-09-25 09:44:00,13.298,13.401,13.298,13.401,450000.0
2008-09-25 09:45:00,13.364,13.386,13.256,13.36,350000.0
2008-09-25 09:46:00,13.345,13.345,13.233,13.233,450000.0
2008-09-25 09:47:00,13.343,13.368,13.245,13.368,400000.0
2008-09-25 09:48:00,13.322,13.329,13.2,13.247,450000.0
2008-09-25 09:49:00,13.371,13.371,13.285,13.338,400000.0
2008-09-25 09:50:00,13.281,13.359,13.204,13.268,350000.0
2008-09-25 09:51:00,13.329,13.35,13.227,13.329,400000.0
2008-09-25 09:52:00,13.324,13.357,13.215,13.33,400000.0
2008-09-25 09:53:00,13.304,13.366,13.284,13.328,400000.0
2008-09-25 09:54:00,13.279,13.381,13.216,13.316,750000.0
2008-09-25 09:55:00,13.292,13.375,13.282,13.375,550000.0
2008-09-25 09:56:00,13.314,13.357,13.256,13.328,450000.0
2008-09-25 09:57:00,13.28,13.36,13.203,13.294,450000.0
2008-09-25 09:58:00,13.275,13.325,13.252,13.252,400000.0
2008-09-25 09:59:00,13.215,13.345,13.215,13.294,400000.0
2008-09-25 10:00:00,13.345,13.345,13.212,13.217,350000.0
2008-09-25 10:01:00,13.236,13.325,13.212,13.309,500000.0
2008-09-25 10:02:00,13.319,13.319,13.215,13.215,400000.0
2008-09-25 10:03:00,13.281,13.358,13.252,13.257,500000.0
2008-09-25 10:04:00,13.297,13.364,13.273,13.318,550000.0
2008-09-25 10:05:00,13.283,13.327,13.226,13.249,350000.0
2008-09-25 10:06:00,13.234,13.32,13.234,13.284,500000.0
2008-09-25 10:07:00,13.35,13.35,13.24,13.323,400000.0
2008-09-25 10:08:00,13.344,13.356,13.249,13.288,550000.0
2008-09-25 10:09:00,13.251,13.385,13.251,13.302,350000.0
2008-09-25 10:10:00,13.323,13.365,13.217,13.217,650000.0
2008-09-25 10:11:00,13.351,13.351,13.261,13.348,400000.0
2008-09-25 10:12:00,13.322,13.322,13.182,13.22,550000.0
2008-09-25 10:13:00,13.226,13.306,13.19,13.255,350000.0
2008-09-25 10:14:00,13.276,13.363,13.276,13.285,550000.0
2008-09-25 10:15:00,13.272,13.337,13.223,13.258,350000.0
2008-09-25 10:16:00,13.266,13.31,13.21,13.219,550000.0
2008-09-25 10:17:00,13.326,13.326,13.179,13.201,500000.0
2008-09-25 10:18:00,13.329,13.329,13.173,13.238,550000.0
2008-09-25 10:19:00,13.329,13.329,13.216,13.321,550000.0
2008-09-25 10:20:00,13.23,13.314,13.204,13.295,350000.0
2008-09-25 10:21:00,13.301,13.318,13.198,13.269,350000.0
2008-09-25 10:22:00,13.308,13.35,13.24,13.35,500000.0
2008-09-25 10:23:00,13.33,13.338,13.169,13.338,400000.0
2008-09-25 10:24:00,13.277,13.365,13.224,13.365,500000.0
2008-09-25 10:25:00,13.334,13.341,13.222,13.243,500000.0
2008-09-25 10:26:00,13.237,13.365,13.177,13.365,350000.0
2008-09-25 10:27:00,13.331,13.376,13.265,13.275,400000.0
2008-09-25 10:28:00,13.34,13.402,13.268,13.322,600000.0
2008-09-25 10:29:00,13.342,13.366,13.243,13.321,350000.0
2008-09-25 10:30:00,13.37,13.37,13.267,13.289,400000.0
2008-09-25 10:31:00,13.383,13.392,13.268,13.312,550000.0
2008-09-25 10:32:00,13.331,13.374,13.249,13.374,650000.0
2008-09-25 10:33:00,13.269,13.38,13.256,13.256,450000.0
2008-09-25 10:34:00,13.289,13.371,13.23,13.293,450000.0
2008-09-25 10:35:00,13.318,13.339,13.237,13.237,450000.0
2008-09-25 10:36:00,13.269,13.34,13.198,13.34,550000.0
2008-09-25 10:37:00,13.252,13.34,13.202,13.315,400000.0
2008-09-25 10:39:00,13.252,13.361,13.229,13.361,350000.0
2008-09-25 10:40:00,13.278,13.36,13.21,13.306,550000.0
2008-09-25 10:41:00,13.367,13.371,13.238,13.286,400000.0
2008-09-25 10:42:00,13.288,13.357,13.239,13.293,400000.0
2008-09-25 10:43:00,13.309,13.343,13.222,13.343,450000.0
2008-09-25 10:44:00,13.239,13.351,13.224,13.293,350000.0
2008-09-25 10:45:00,13.213,13.282,13.213,13.266,350000.0
2008-09-25 10:46:00,13.221,13.353,13.221,13.228,600000.0
2008-09-25 10:47:00,13.309,13.309,13.222,13.236,400000.0
2008-09-25 10:48:00,13.274,13.413,13.258,13.258,550000.0
2008-09-25 10:49:00,13.295,13.323,13.212,13.305,500000.0
2008-09-25 10:50:00,13.35,13.371,13.235,13.254,450000.0
2008-09-25 10:51:00,13.271,13.359,13.234,13.351,350000.0
2008-09-25 10:52:00,13.239,13.322,13.201,13.289,550000.0
2008-09-25 10:53:00,13.384,13.402,13.291,13.373,350000.0
2008-09-25 10:54:00,13.344,13.39,13.267,13.377,400000.0
2008-09-25 10:55:00,13.308,13.353,13.242,13.263,350000.0
2008-09-25 10:56:00,13.239,13.384,13.239,13.323,450000.0
2008-09-25 10:57:00,13.342,13.37,13.277,13.277,400000.0
2008-09-25 10:58:00,13.315,13.37,13.233,13.37,450000.0
2008-09-25 10:59:00,13.367,13.38,13.214,13.274,350000.0
2008-09-25 11:00:00,13.292,13.389,13.284,13.309,400000.0
2008-09-25 11:01:00,13.247,13.374,13.247,13.337,550000.0
2008-09-25 11:02:00,13.383,13.404,13.242,13.309,350000.0
2008-09-25 11:03:00,13.295,13.411,13.295,13.32,400000.0
2008-09-25 11:04:00,13.41,13.421,13.261,13.421,500000.0
2008-09-25 11:05:00,13.365,13.417,13.339,13.406,400000.0
2008-09-25 11:06:00,13.335,13.409,13.288,13.388,400000.0
2008-09-25 11:07:00,13.387,13.446,13.304,13.304,400000.0
2008-09-25 11:08:00,13.302,13.439,13.278,13.355,500000.0
2008-09-25 11:09:00,13.429,13.429,13.293,13.428,500000.0
2008-09-25 11:10:00,13.322,13.46,13.322,13.397,450000.0
2008-09-25 11:11:00,13.359,13.443,13.32,13.443,400000.0
2008-09-25 11:12:00,13.344,13.478,13.317,13.338,600000.0
2008-09-25 11:13:00,13.416,13.426,13.328,13.391,500000.0
2008-09-25 11:14:00,13.434,13.434,13.288,13.319,350000.0
2008-09-25 11:15:00,13.393,13.434,13.337,13.4,400000.0
2008-09-25 11:16:00,13.423,13.443,13.273,13.396,550000.0
2008-09-25 11:17:00,13.456,13.456,13.281,13.418,700000.0
2008-09-25 11:18:00,13.418,13.442,13.298,13.336,400000.0
2008-09-25 11:19:00,13.398,13.437,13.352,13.373,450000.0
2008-09-25 11:20:00,13.434,13.441,13.353,13.441,500000.0
2008-09-25 11:21:00,13.324,13.449,13.317,13.323,450000.0
2008-09-25 11:22:00,13.352,13.414,13.313,13.414,500000.0
2008-09-25 11:23:00,13.344,13.444,13.34,13.414,400000.0
2008-09-25 11:24:00,13.362,13.445,13.34,13.358,400000.0
2008-09-25 11:25:00,13.345,13.445,13.345,13.445,350000.0
2008-09-25 11:26:00,13.361,13.447,13.327,13.361,550000.0
2008-09-25 11:27:00,13.447,13.449,13.293,13.403,450000.0
2008-09-25 11:28:00,13.341,13.436,13.314,13.436,500000.0
2008-09-25 11:29:00,13.348,13.475,13.334,13.439,600000.0
2008-09-25 11:30:00,13.329,13.444,13.318,13.35,400000.0
2008-09-25 11:31:00,13.382,13.409,13.273,13.397,550000.0
2008-09-25 11:32:00,13.425,13.452,13.332,13.376,650000.0
2008-09-25 11:33:00,13.276,13.418,13.276,13.418,550000.0
2008-09-25 11:34:00,13.382,13.452,13.323,13.413,450000.0
2008-09-25 11:35:00,13.391,13.409,13.323,13.396,400000.0
2008-09-25 11:36:00,13.351,13.467,13.347,13.35,400000.0
2008-09-25 11:37:00,13.384,13.419,13.308,13.387,450000.0
2008-09-25 11:38:00,13.284,13.423,13.284,13.293,400000.0
2008-09-25 11:39:00,13.405,13.405,13.267,13.402,550000.0
2008-09-25 11:40:00,13.438,13.449,13.344,13.344,500000.0
2008-09-25 11:41:00,13.398,13.449,13.33,13.437,400000.0
2008-09-25 11:42:00,13.302,13.439,13.302,13.42,350000.0
2008-09-25 11:43:00,13.392,13.408,13.291,13.355,550000.0
2008-09-25 11:44:00,13.381,13.404,13.279,13.404,550000.0
2008-09-25 11:45:00,13.356,13.405,13.313,13.405,350000.0
2008-09-25 11:46:00,13.394,13.431,13.35,13.392,350000.0
2008-09-25 11:47:00,13.459,13.459,13.345,13.368,400000.0
2008-09-25 11:48:00,13.378,13.44,13.321,13.339,550000.0
2008-09-25 11:49:00,13.398,13.437,13.316,13.386,400000.0
2008-09-25 11:50:00,13.445,13.445,13.314,13.317,350000.0
2008-09-25 11:51:00,13.379,13.443,13.331,13.331,450000.0
2008-09-25 11:52:00,13.337,13.441,13.337,13.435,500000.0
2008-09-25 11:53:00,13.334,13.396,13.327,13.327,500000.0
2008-09-25 11:54:00,13.31,13.47,13.31,13.426,650000.0
2008-09-25 11:55:00,13.434,13.454,13.299,13.311,400000.0
2008-09-25 11:56:00,13.334,13.41,13.297,13.368,400000.0
2008-09-25 11:57:00,13.405,13.487,13.345,13.354,550000.0
2008-09-25 11:58:00,13.444,13.457,13.357,13.421,450000.0
2008-09-25 11:59:00,13.455,13.455,13.269,13.269,550000.0
2008-09-25 12:00:00,13.343,13.448,13.327,13.426,450000.0
2008-09-25 12:01:00,13.419,13.419,13.293,13.399,500000.0
2008-09-25 12:02:00,13.437,13.437,13.304,13.343,500000.0
2008-09-25 12:03:00,13.329,13.502,13.329,13.46,450000.0
2008-09-25 12:04:00,13.349,13.455,13.301,13.341,550000.0
2008-09-25 12:05:00,13.408,13.471,13.329,13.413,450000.0
2008-09-25 12:06:00,13.406,13.453,13.315,13.34,400000.0
2008-09-25 12:07:00,13.304,13.446,13.304,13.327,350000.0
2008-09-25 12:08:00,13.453,13.48,13.358,13.365,500000.0
2008-09-25 12:09:00,13.385,13.513,13.381,13.485,550000.0
2008-09-25 12:10:00,13.469,13.469,13.396,13.445,350000.0
2008-09-25 12:11:00,13.344,13.414,13.328,13.357,350000.0
2008-09-25 12:12:00,13.319,13.454,13.29,13.405,550000.0
2008-09-25 12:13:00,13.453,13.455,13.336,13.442,350000.0
2008-09-25 12:14:00,13.387,13.458,13.338,13.353,450000.0
2008-09-25 12:15:00,13.432,13.453,13.348,13.427,350000.0
2008-09-25 12:16:00,13.381,13.417,13.311,13.417,500000.0
2008-09-25 12:17:00,13.426,13.458,13.306,13.347,400000.0
2008-09-25 12:18:00,13.352,13.466,13.298,13.383,350000.0
2008-09-25 12:19:00,13.362,13.438,13.303,13.303,550000.0
2008-09-25 12:20:00,13.427,13.455,13.392,13.392,350000.0
2008-09-25 12:21:00,13.348,13.442,13.333,13.333,450000.0
2008-09-25 12:22:00,13.39,13.439,13.307,13.382,450000.0
2008-09-25 12:23:00,13.417,13.417,13.304,13.379,550000.0
2008-09-25 12:24:00,13.349,13.425,13.277,13.379,500000.0
2008-09-25 12:25:00,13.408,13.437,13.339,13.339,450000.0
2008-09-25 12:26:00,13.376,13.401,13.335,13.353,350000.0
2008-09-25 12:27:00,13.385,13.483,13.309,13.439,500000.0
2008-09-25 12:28:00,13.296,13.425,13.296,13.311,350000.0
2008-09-25 12:29:00,13.349,13.409,13.286,13.339,400000.0
2008-09-25 12:30:00,13.361,13.455,13.344,13.455,400000.0
2008-09-25 12:31:00,13.374,13.405,13.352,13.394,350000.0
2008-09-25 12:32:00,13.275,13.4,13.275,13.369,450000.0
2008-09-25 12:33:00,13.333,13.463,13.333,13.416,450000.0
2008-09-25 12:34:00,13.33,13.409,13.253,13.391,350000.0
2008-09-25 12:35:00,13.366,13.45,13.346,13.381,600000.0
2008-09-25 12:36:00,13.402,13.471,13.331,13.402,550000.0
2008-09-25 12:37:00,13.426,13.426,13.315,13.39,400000.0
2008-09-25 12:38:00,13.329,13.429,13.31,13.429,400000.0
2008-09-25 12:39:00,13.306,13.39,13.284,13.342,550000.0
2008-09-25 12:40:00,13.293,13.432,13.293,13.314,450000.0
2008-09-25 12:41:00,13.399,13.399,13.265,13.363,450000.0
2008-09-25 12:42:00,13.375,13.43,13.273,13.273,500000.0
2008-09-25 12:43:00,13.431,13.431,13.28,13.28,350000.0
2008-09-25 12:44:00,13.322,13.408,13.302,13.331,350000.0
2008-09-25 12:45:00,13.291,13.421,13.274,13.399,400000.0
2008-09-25 12:46:00,13.272,13.396,13.272,13.295,400000.0
2008-09-25 12:47:00,13.397,13.397,13.266,13.299,350000.0
2008-09-25 12:48:00,13.334,13.358,13.26,13.327,500000.0
2008-09-25 12:49:00,13.303,13.366,13.208,13.274,400000.0
2008-09-25 12:50:00,13.291,13.433,13.291,13.388,450000.0
2008-09-25 12:51:00,13.311,13.381,13.252,13.252,450000.0
2008-09-25 12:52:00,13.359,13.396,13.274,13.283,350000.0
2008-09-25 12:53:00,13.269,13.376,13.25,13.376,400000.0
2008-09-25 12:54:00,13.311,13.384,13.262,13.347,400000.0
2008-09-25 12:55:00,13.334,13.366,13.222,13.281,400000.0
2008-09-25 12:56:00,13.349,13.349,13.225,13.337,450000.0
2008-09-25 12:57:00,13.309,13.339,13.224,13.298,400000.0
2008-09-25 12:58:00,13.235,13.353,13.216,13.353,400000.0
2008-09-25 12:59:00,13.24,13.352,13.24,13.283,350000.0
2008-09-25 13:00:00,13.211,13.344,13.211,13.261,550000.0
2008-09-25 13:01:00,13.317,13.336,13.217,13.291,400000.0
2008-09-25 13:02:00,13.318,13.345,13.244,13.283,500000.0
2008-09-25 13:03:00,13.311,13.311,13.204,13.284,350000.0
2008-09-25 13:04:00,13.235,13.273,13.162,13.26,450000.0
2008-09-25 13:05:00,13.259,13.349,13.197,13.302,400000.0
2008-09-25 13:06:00,13.318,13.318,13.168,13.229,450000.0
2008-09-25 13:07:00,13.26,13.33,13.242,13.33,450000.0
2008-09-25 13:08:00,13.258,13.303,13.19,13.292,350000.0
2008-09-25 13:09:00,13.28,13.315,13.19,13.214,400000.0
2008-09-25 13:10:00,13.178,13.352,13.178,13.339,500000.0
2008-09-25 13:11:00,13.304,13.326,13.228,13.275,400000.0
2008-09-25 13:12:00,13.281,13.315,13.175,13.262,350000.0
2008-09-25 13:13:00,13.229,13.303,13.157,13.299,550000.0
2008-09-25 13:14:00,13.187,13.309,13.187,13.246,400000.0
2008-09-25 13:15:00,13.22,13.22,13.099,13.125,450000.0
2008-09-25 13:16:00,13.278,13.278,13.084,13.204,500000.0
2008-09-25 13:17:00,13.195,13.252,13.15,13.167,450000.0
2008-09-25 13:18:00,13.214,13.214,13.132,13.175,350000.0
2008-09-25 13:19:00,13.201,13.224,13.086,13.123,700000.0
2008-09-25 13:20:00,13.213,13.293,13.157,13.172,800000.0
2008-09-25 13:21:00,13.189,13.245,13.138,13.234,400000.0
2008-09-25 13:22:00,13.139,13.279,13.139,13.189,550000.0
2008-09-25 13:23:00,13.242,13.272,13.159,13.185,450000.0
2008-09-25 13:24:00,13.174,13.254,13.174,13.233,350000.0
2008-09-25 13:25:00,13.155,13.284,13.145,13.251,450000.0
2008-09-25 13:26:00,13.256,13.256,13.18,13.217,400000.0
2008-09-25 13:27:00,13.166,13.329,13.166,13.218,500000.0
2008-09-25 13:28:00,13.296,13.315,13.203,13.208,400000.0
2008-09-25 13:29:00,13.29,13.32,13.186,13.297,400000.0
2008-09-25 13:30:00,13.227,13.299,13.224,13.289,450000.0
2008-09-25 13:31:00,13.321,13.365,13.221,13.311,550000.0
2008-09-25 13:32:00,13.32,13.32,13.236,13.282,400000.0
2008-09-25 13:33:00,13.29,13.359,13.234,13.291,350000.0
2008-09-25 13:34:00,13.238,13.371,13.217,13.352,700000.0
2008-09-25 13:35:00,13.282,13.357,13.242,13.27,550000.0
2008-09-25 13:36:00,13.248,13.358,13.237,13.315,650000.0
2008-09-25 13:37:00,13.28,13.365,13.238,13.238,400000.0
2008-09-25 13:38:00,13.196,13.35,13.196,13.34,350000.0
2008-09-25 13:39:00,13.247,13.363,13.247,13.251,600000.0
2008-09-25 13:40:00,13.333,13.333,13.194,13.296,500000.0
2008-09-25 13:41:00,13.241,13.356,13.241,13.278,400000.0
2008-09-25 13:42:00,13.225,13.294,13.19,13.19,350000.0
2008-09-25 13:43:00,13.306,13.32,13.182,13.22,750000.0
2008-09-25 13:44:00,13.177,13.316,13.171,13.187,450000.0
2008-09-25 13:45:00,13.214,13.28,13.136,13.233,350000.0
2008-09-25 13:46:00,13.255,13.295,13.173,13.26,350000.0
2008-09-25 13:47:00,13.271,13.271,13.16,13.26,400000.0
2008-09-25 13:48:00,13.291,13.297,13.246,13.297,350000.0
2008-09-25 13:49:00,13.246,13.297,13.179,13.179,350000.0
2008-09-25 13:50:00,13.207,13.289,13.174,13.174,550000.0
2008-09-25 13:51:00,13.191,13.311,13.191,13.193,350000.0
2008-09-25 13:52:00,13.291,13.303,13.218,13.218,400000.0
2008-09-25 13:53:00,13.315,13.315,13.204,13.281,400000.0
2008-09-25 13:54:00,13.227,13.325,13.172,13.307,400000.0
2008-09-25 13:55:00,13.33,13.343,13.225,13.225,350000.0
2008-09-25 13:56:00,13.265,13.335,13.197,13.313,400000.0
2008-09-25 13:57:00,13.316,13.316,13.155,13.246,400000.0
2008-09-25 13:58:00,13.217,13.335,13.217,13.306,550000.0
2008-09-25 13:59:00,13.339,13.339,13.243,13.332,350000.0
2008-09-25 14:00:00,13.243,13.343,13.181,13.301,450000.0
2008-09-25 14:01:00,13.33,13.349,13.268,13.349,400000.0
2008-09-25 14:02:00,13.349,13.349,13.234,13.316,350000.0
2008-09-25 14:03:00,13.256,13.363,13.256,13.355,350000.0
2008-09-25 14:04:00,13.381,13.438,13.286,13.355,450000.0
2008-09-25 14:05:00,13.388,13.388,13.248,13.381,400000.0
2008-09-25 14:06:00,13.302,13.388,13.292,13.292,450000.0
2008-09-25 14:07:00,13.341,13.362,13.232,13.347,350000.0
2008-09-25 14:08:00,13.233,13.34,13.2,13.301,400000.0
2008-09-25 14:09:00,13.335,13.335,13.204,13.237,400000.0
2008-09-25 14:10:00,13.288,13.36,13.231,13.36,400000.0
2008-09-25 14:11:00,13.336,13.364,13.237,13.272,500000.0
2008-09-25 14:12:00,13.212,13.286,13.212,13.241,350000.0
2008-09-25 14:13:00,13.236,13.361,13.236,13.288,450000.0
2008-09-25 14:14:00,13.293,13.353,13.276,13.291,350000.0
2008-09-25 14:15:00,13.326,13.348,13.229,13.277,350000.0
2008-09-25 14:16:00,13.318,13.348,13.206,13.331,500000.0
2008-09-25 14:17:00,13.321,13.384,13.268,13.329,400000.0
2008-09-25 14:18:00,13.297,13.349,13.274,13.292,400000.0
2008-09-25 14:19:00,13.372,13.391,13.215,13.249,700000.0
2008-09-25 14:20:00,13.35,13.388,13.279,13.335,500000.0
2008-09-25 14:21:00,13.384,13.384,13.274,13.313,400000.0
2008-09-25 14:22:00,13.37,13.37,13.261,13.363,400000.0
2008-09-25 14:23:00,13.343,13.397,13.273,13.309,450000.0
2008-09-25 14:24:00,13.359,13.389,13.288,13.356,400000.0
2008-09-25 14:25:00,13.259,13.371,13.221,13.221,350000.0
2008-09-25 14:26:00,13.369,13.369,13.228,13.346,500000.0
2008-09-25 14:27:00,13.248,13.348,13.208,13.336,550000.0
2008-09-25 14:28:00,13.358,13.385,13.229,13.263,450000.0
2008-09-25 14:29:00,13.275,13.37,13.274,13.274,550000.0
2008-09-25 14:30:00,13.331,13.451,13.323,13.323,350000.0
2008-09-25 14:31:00,13.437,13.437,13.317,13.365,400000.0
2008-09-25 14:32:00,13.304,13.421,13.304,13.374,550000.0
2008-09-25 14:33:00,13.356,13.457,13.293,13.304,650000.0
2008-09-25 14:34:00,13.416,13.416,13.32,13.385,350000.0
2008-09-25 14:35:00,13.376,13.451,13.326,13.425,350000.0
2008-09-25 14:36:00,13.415,13.415,13.3,13.406,400000.0
2008-09-25 14:37:00,13.392,13.455,13.372,13.442,400000.0
2008-09-25 14:38:00,13.421,13.448,13.328,13.352,500000.0
2008-09-25 14:39:00,13.365,13.391,13.306,13.338,500000.0
2008-09-25 14:40:00,13.332,13.435,13.317,13.435,400000.0
2008-09-25 14:41:00,13.417,13.424,13.361,13.402,350000.0
2008-09-25 14:42:00,13.385,13.408,13.261,13.292,500000.0
2008-09-25 14:43:00,13.415,13.415,13.315,13.407,350000.0
2008-09-25 14:44:00,13.289,13.424,13.287,13.287,350000.0
2008-09-25 14:45:00,13.373,13.373,13.316,13.316,400000.0
2008-09-25 14:46:00,13.39,13.39,13.28,13.324,450000.0
2008-09-25 14:47:00,13.288,13.388,13.288,13.377,550000.0
2008-09-25 14:48:00,13.387,13.395,13.314,13.314,400000.0
2008-09-25 14:49:00,13.387,13.397,13.32,13.326,400000.0
2008-09-25 14:50:00,13.433,13.433,13.282,13.348,500000.0
2008-09-25 14:51:00,13.325,13.443,13.325,13.4,400000.0
2008-09-25 14:52:00,13.369,13.43,13.341,13.345,500000.0
2008-09-25 14:53:00,13.387,13.437,13.301,13.437,450000.0
2008-09-25 14:54:00,13.437,13.462,13.317,13.317,550000.0
2008-09-25 14:55:00,13.417,13.433,13.31,13.433,400000.0
2008-09-25 14:56:00,13.436,13.451,13.374,13.401,450000.0
2008-09-25 14:57:00,13.366,13.422,13.316,13.321,400000.0
2008-09-25 14:58:00,13.389,13.444,13.356,13.412,450000.0
2008-09-25 14:59:00,13.422,13.434,13.334,13.403,350000.0
2008-09-25 15:00:00,13.337,13.452,13.279,13.382,350000.0
2008-09-25 15:01:00,13.404,13.404,13.296,13.361,450000.0
2008-09-25 15:02:00,13.347,13.4,13.249,13.352,400000.0
2008-09-25 15:03:00,13.335,13.366,13.28,13.28,500000.0
2008-09-25 15:04:00,13.34,13.361,13.277,13.327,350000.0
2008-09-25 15:05:00,13.317,13.403,13.273,13.303,550000.0
2008-09-25 15:06:00,13.374,13.444,13.292,13.292,500000.0
2008-09-25 15:07:00,13.362,13.443,13.331,13.331,500000.0
2008-09-25 15:08:00,13.275,13.378,13.258,13.283,350000.0
2008-09-25 15:09:00,13.253,13.34,13.224,13.299,450000.0
2008-09-25 15:10:00,13.275,13.379,13.245,13.263,500000.0
2008-09-25 15:11:00,13.269,13.34,13.214,13.214,400000.0
2008-09-25 15:12:00,13.321,13.341,13.187,13.233,500000.0
2008-09-25 15:13:00,13.248,13.299,13.245,13.283,350000.0
2008-09-25 15:14:00,13.353,13.353,13.214,13.312,400000.0
2008-09-25 15:15:00,13.256,13.386,13.236,13.261,500000.0
2008-09-25 15:16:00,13.316,13.374,13.277,13.319,500000.0
2008-09-25 15:17:00,13.305,13.327,13.243,13.258,550000.0
2008-09-25 15:18:00,13.307,13.354,13.232,13.354,400000.0
2008-09-25 15:19:00,13.288,13.353,13.225,13.349,350000.0
2008-09-25 15:20:00,13.219,13.352,13.21,13.21,550000.0
2008-09-25 15:21:00,13.249,13.352,13.249,13.286,350000.0
2008-09-25 15:22:00,13.365,13.376,13.313,13.359,400000.0
2008-09-25 15:23:00,13.33,13.33,13.257,13.315,350000.0
2008-09-25 15:24:00,13.324,13.42,13.281,13.357,500000.0
2008-09-25 15:25:00,13.325,13.379,13.283,13.283,350000.0
2008-09-25 15:26:00,13.373,13.426,13.289,13.289,550000.0
2008-09-25 15:27:00,13.366,13.378,13.277,13.326,400000.0
2008-09-25 15:28:00,13.357,13.4,13.278,13.278,450000.0
2008-09-25 15:29:00,13.35,13.404,13.257,13.322,500000.0
2008-09-25 15:30:00,13.298,13.395,13.298,13.348,350000.0
2008-09-25 15:31:00,13.327,13.439,13.327,13.331,550000.0
2008-09-25 15:32:00,13.436,13.461,13.344,13.425,350000.0
2008-09-25 15:33:00,13.317,13.435,13.295,13.431,350000.0
2008-09-25 15:34:00,13.336,13.439,13.334,13.408,350000.0
2008-09-25 15:35:00,13.391,13.462,13.305,13.421,600000.0
2008-09-25 15:36:00,13.32,13.402,13.32,13.372,400000.0
2008-09-25 15:37:00,13.382,13.414,13.274,13.343,550000.0
2008-09-25 15:38:00,13.35,13.373,13.27,13.373,350000.0
2008-09-25 15:39:00,13.298,13.401,13.269,13.269,550000.0
2008-09-25 15:40:00,13.319,13.418,13.278,13.341,500000.0
2008-09-25 15:41:00,13.416,13.418,13.309,13.379,450000.0
2008-09-25 15:42:00,13.389,13.459,13.299,13.338,400000.0
2008-09-25 15:43:00,13.328,13.414,13.322,13.322,350000.0
2008-09-25 15:44:00,13.291,13.446,13.291,13.379,450000.0
2008-09-25 15:45:00,13.429,13.429,13.306,13.356,350000.0
2008-09-25 15:46:00,13.405,13.414,13.277,13.385,500000.0
2008-09-25 15:47:00,13.325,13.451,13.31,13.31,350000.0
2008-09-25 15:48:00,13.339,13.448,13.339,13.351,550000.0
2008-09-25 15:49:00,13.398,13.464,13.363,13.435,400000.0
2008-09-25 15:50:00,13.395,13.463,13.376,13.383,350000.0
2008-09-25 15:51:00,13.512,13.518,13.379,13.518,450000.0
2008-09-25 15:52:00,13.504,13.504,13.361,13.414,450000.0
2008-09-25 15:53:00,13.398,13.467,13.366,13.366,450000.0
2008-09-25 15:54:00,13.373,13.527,13.373,13.512,350000.0
2008-09-25 15:55:00,13.416,13.533,13.416,13.451,400000.0
2008-09-25 15:56:00,13.431,13.498,13.407,13.433,550000.0
2008-09-25 15:57:00,13.455,13.507,13.401,13.486,350000.0
2008-09-25 15:58:00,13.411,13.511,13.388,13.462,750000.0
2008-09-25 15:59:00,13.512,13.52,13.406,13.494,550000.0
2008-09-25 16:00:00,13.402,13.544,13.402,13.439,350000.0
2008-09-25 16:01:00,13.56,13.56,13.421,13.443,350000.0
2008-09-25 16:02:00,13.556,13.6,13.454,13.577,550000.0
2008-09-25 16:03:00,13.637,13.736,13.633,13.685,350000.0
2008-09-25 16:04:00,13.711,13.711,13.594,13.627,350000.0
2008-09-25 16:05:00,13.585,13.695,13.565,13.689,400000.0
2008-09-25 16:06:00,13.681,13.681,13.554,13.655,500000.0
2008-09-25 16:07:00,13.658,13.695,13.542,13.542,500000.0
2008-09-25 16:08:00,13.607,13.671,13.562,13.588,550000.0
2008-09-25 16:09:00,13.677,13.677,13.551,13.631,350000.0
2008-09-25 16:10:00,13.625,13.692,13.511,13.6,350000.0
2008-09-25 16:11:00,13.633,13.655,13.503,13.555,400000.0
2008-09-25 16:12:00,13.56,13.666,13.513,13.612,400000.0
2008-09-25 16:13:00,13.531,13.66,13.503,13.591,400000.0
2008-09-25 16:14:00,13.522,13.632,13.486,13.632,400000.0
2008-09-25 16:15:00,13.515,13.616,13.447,13.447,500000.0
2008-09-25 16:16:00,13.557,13.565,13.48,13.565,350000.0
2008-09-25 16:17:00,13.422,13.531,13.384,13.49,500000.0
2008-09-25 16:18:00,13.529,13.555,13.363,13.364,350000.0
2008-09-25 16:19:00,13.375,13.5,13.369,13.369,550000.0
2008-09-25 16:20:00,13.294,13.419,13.293,13.331,400000.0
2008-09-25 16:21:00,13.25,13.37,13.243,13.252,500000.0
2008-09-25 16:22:00,13.305,13.425,13.292,13.367,350000.0
2008-09-25 16:23:00,13.28,13.469,13.28,13.439,550000.0
2008-09-25 16:24:00,13.406,13.472,13.273,13.273,350000.0
2008-09-25 16:25:00,13.429,13.429,13.271,13.329,450000.0
2008-09-25 16:26:00,13.313,13.394,13.224,13.224,500000.0
2008-09-25 16:27:00,13.203,13.271,13.135,13.135,400000.0
2008-09-25 16:28:00,13.194,13.274,13.169,13.174,450000.0
2008-09-25 16:29:00,13.207,13.264,13.184,13.184,450000.0
2008-09-25 16:30:00,13.284,13.284,13.173,13.197,500000.0
2008-09-25 16:31:00,13.245,13.245,13.121,13.126,350000.0
2008-09-25 16:32:00,13.233,13.252,13.123,13.123,500000.0
2008-09-25 16:33:00,13.248,13.248,13.067,13.12,400000.0
2008-09-25 16:34:00,13.192,13.272,13.111,13.125,400000.0
2008-09-25 16:35:00,13.107,13.215,13.107,13.142,450000.0
2008-09-25 16:36:00,13.152,13.295,13.152,13.219,500000.0
2008-09-25 16:37:00,13.182,13.277,13.182,13.23,350000.0
2008-09-25 16:38:00,13.309,13.316,13.202,13.214,550000.0
2008-09-25 16:39:00,13.309,13.309,13.173,13.173,400000.0
2008-09-25 16:40:00,13.283,13.283,13.119,13.167,550000.0
2008-09-25 16:41:00,13.278,13.282,13.169,13.189,550000.0
2008-09-25 16:42:00,13.261,13.307,13.201,13.208,500000.0
2008-09-25 16:43:00,13.229,13.343,13.197,13.244,350000.0
2008-09-25 16:44:00,13.198,13.315,13.198,13.223,350000.0
2008-09-25 16:45:00,13.246,13.367,13.18,13.189,550000.0
2008-09-25 16:46:00,13.307,13.307,13.175,13.218,500000.0
2008-09-25 16:47:00,13.299,13.338,13.211,13.267,450000.0
2008-09-25 16:48:00,13.287,13.344,13.192,13.318,350000.0
2008-09-25 16:49:00,13.189,13.318,13.189,13.21,400000.0
2008-09-25 16:50:00,13.307,13.324,13.218,13.319,500000.0
2008-09-25 16:51:00,13.245,13.326,13.192,13.269,400000.0
2008-09-25 16:52:00,13.221,13.315,13.168,13.223,450000.0
2008-09-25 16:53:00,13.258,13.331,13.198,13.241,550000.0
2008-09-25 16:54:00,13.218,13.377,13.205,13.327,550000.0
2008-09-25 16:55:00,13.311,13.311,13.178,13.281,600000.0
2008-09-25 16:56:00,13.309,13.321,13.206,13.231,550000.0
2008-09-25 16:57:00,13.289,13.294,13.162,13.222,350000.0
2008-09-25 16:58:00,13.302,13.338,13.196,13.213,550000.0
2008-09-25 16:59:00,13.243,13.319,13.181,13.227,350000.0
2008-09-25 17:00:00,13.19,13.344,13.19,13.302,450000.0
2008-09-25 17:01:00,13.306,13.306,13.193,13.291,350000.0
2008-09-25 17:02:00,13.232,13.271,13.127,13.153,350000.0
2008-09-25 17:03:00,13.272,13.274,13.205,13.214,450000.0
2008-09-25 17:04:00,13.171,13.254,13.171,13.214,400000.0
2008-09-25 17:05:00,13.138,13.194,13.1,13.179,550000.0
2008-09-25 17:06:00,13.119,13.212,13.088,13.088,350000.0
2008-09-25 17:07:00,13.09,13.143,13.047,13.11,350000.0
2008-09-25 17:08:00,13.059,13.136,13.056,13.122,550000.0
2008-09-25 17:09:00,13.041,13.15,13.041,13.125,450000.0
2008-09-25 17:10:00,13.134,13.155,13.05,13.155,500000.0
2008-09-25 17:11:00,13.133,13.154,13.045,13.154,450000.0
2008-09-25 17:12:00,13.207,13.21,13.071,13.158,450000.0
2008-09-25 17:13:00,13.109,13.188,13.064,13.075,550000.0
2008-09-25 17:14:00,13.177,13.214,13.084,13.084,350000.0
2008-09-25 17:15:00,13.163,13.207,13.103,13.207,500000.0
2008-09-25 17:16:00,13.146,13.162,13.027,13.14,550000.0
2008-09-25 17:17:00,13.139,13.207,13.079,13.188,550000.0
2008-09-25 17:18:00,13.132,13.191,13.036,13.191,350000.0
2008-09-25 17:19:00,13.094,13.192,13.043,13.082,400000.0
2008-09-25 17:20:00,13.054,13.126,13.054,13.063,550000.0
2008-09-25 17:21:00,13.045,13.128,13.017,13.017,400000.0
2008-09-25 17:22:00,13.096,13.129,13.022,13.071,550000.0
2008-09-25 17:23:00,13.116,13.116,12.978,12.978,450000.0
2008-09-25 17:24:00,13.092,13.092,12.95,13.044,350000.0
2008-09-25 17:25:00,13.006,13.135,13.003,13.11,700000.0
2008-09-25 17:26:00,13.071,13.075,12.936,13.054,550000.0
2008-09-25 17:27:00,13.003,13.127,12.964,13.127,400000.0
2008-09-25 17:28:00,13.108,13.14,13.0,13.036,450000.0
2008-09-25 17:29:00,13.061,13.124,13.061,13.067,350000.0
2008-09-25 17:30:00,13.126,13.145,12.969,13.111,500000.0
2008-09-25 17:31:00,13.021,13.162,13.021,13.064,500000.0
2008-09-25 17:32:00,13.116,13.167,13.056,13.143,450000.0
2008-09-25 17:33:00,13.028,13.141,13.028,13.086,350000.0
2008-09-25 17:34:00,13.146,13.146,13.02,13.088,550000.0
2008-09-25 17:35:00,13.1,13.129,12.997,12.997,550000.0
2008-09-25 17:36:00,12.996,13.1,12.996,13.094,550000.0
2008-09-25 17:37:00,13.088,13.126,13.025,13.105,400000.0
2008-09-25 17:38:00,13.134,13.134,12.998,13.112,500000.0
2008-09-25 17:39:00,13.053,13.106,13.026,13.057,550000.0
2008-09-25 17:40:00,13.119,13.179,13.021,13.14,450000.0
2008-09-25 17:41:00,13.076,13.167,12.99,13.044,550000.0
2008-09-25 17:42:00,13.015,13.098,13.0,13.021,350000.0
2008-09-25 17:43:00,13.112,13.112,12.955,13.106,500000.0
2008-09-25 17:44:00,13.107,13.107,12.964,12.977,500000.0
2008-09-25 17:45:00,13.074,13.078,13.009,13.011,400000.0
2008-09-25 17:46:00,13.076,13.076,12.943,12.981,750000.0
2008-09-25 17:47:00,13.062,13.062,12.924,12.963,500000.0
2008-09-25 17:48:00,12.978,12.992,12.912,12.956,400000.0
2008-09-25 17:49:00,13.019,13.031,12.908,12.951,600000.0
2008-09-25 17:50:00,13.064,13.136,12.983,13.033,600000.0
2008-09-25 17:51:00,13.012,13.111,12.995,13.111,500000.0
2008-09-25 17:52:00,13.116,13.116,12.988,13.015,350000.0
2008-09-25 17:53:00,12.996,13.136,12.979,12.979,700000.0
2008-09-25 17:54:00,13.094,13.125,13.021,13.059,450000.0
2008-09-25 17:55:00,13.084,13.14,12.996,13.026,350000.0
2008-09-25 17:56:00,13.028,13.154,13.028,13.129,550000.0
2008-09-25 17:57:00,13.085,13.122,12.993,13.119,400000.0
2008-09-25 17:58:00,13.003,13.108,13.003,13.108,350000.0
2008-09-25 17:59:00,13.026,13.121,12.979,12.99,600000.0
2008-09-25 18:00:00,13.031,13.12,12.983,13.12,650000.0
2008-09-25 18:01:00,13.074,13.149,13.033,13.11,350000.0
2008-09-25 18:02:00,13.145,13.145,13.032,13.058,350000.0
2008-09-25 18:03:00,13.001,13.126,13.001,13.025,550000.0
2008-09-25 18:04:00,13.07,13.154,13.055,13.069,350000.0
2008-09-25 18:05:00,13.076,13.12,13.018,13.075,450000.0
2008-09-25 18:06:00,13.166,13.166,13.032,13.147,400000.0
2008-09-25 18:07:00,13.131,13.131,12.987,13.006,350000.0
2008-09-25 18:08:00,13.138,13.138,13.017,13.077,550000.0
2008-09-25 18:09:00,13.158,13.161,13.037,13.115,450000.0
2008-09-25 18:10:00,13.064,13.154,13.064,13.134,350000.0
2008-09-25 18:11:00,13.106,13.157,13.026,13.104,650000.0
2008-09-25 18:12:00,13.047,13.157,13.047,13.089,400000.0
2008-09-25 18:13:00,13.142,13.142,13.037,13.093,350000.0
2008-09-25 18:14:00,13.135,13.165,13.033,13.142,650000.0
2008-09-25 18:15:00,13.111,13.168,13.063,13.151,600000.0
2008-09-25 18:16:00,13.142,13.164,13.053,13.136,500000.0
2008-09-25 18:17:00,13.042,13.15,13.038,13.038,350000.0
2008-09-25 18:18:00,13.166,13.166,13.051,13.13,350000.0
2008-09-25 18:19:00,13.034,13.166,13.034,13.136,400000.0
2008-09-25 18:20:00,13.161,13.169,13.049,13.149,400000.0
2008-09-25 18:21:00,13.162,13.188,13.106,13.188,400000.0
2008-09-25 18:22:00,13.171,13.171,13.056,13.166,450000.0
2008-09-25 18:23:00,13.13,13.158,13.109,13.136,550000.0
2008-09-25 18:24:00,13.127,13.167,13.046,13.046,550000.0
2008-09-25 18:25:00,13.025,13.141,13.025,13.072,350000.0
2008-09-25 18:26:00,13.126,13.173,13.031,13.14,400000.0
2008-09-25 18:27:00,13.112,13.169,13.077,13.077,350000.0
2008-09-25 18:28:00,13.039,13.172,13.039,13.061,450000.0
2008-09-25 18:29:00,13.056,13.153,13.056,13.076,700000.0
2008-09-25 18:30:00,13.141,13.145,13.039,13.145,400000.0
2008-09-25 18:31:00,13.129,13.137,13.034,13.091,450000.0
2008-09-25 18:32:00,13.124,13.137,13.068,13.092,350000.0
2008-09-25 18:33:00,13.202,13.202,13.103,13.131,350000.0
2008-09-25 18:34:00,13.149,13.175,13.037,13.037,550000.0
2008-09-25 18:35:00,13.161,13.161,13.052,13.141,550000.0
2008-09-25 18:36:00,13.116,13.193,13.101,13.192,600000.0
2008-09-25 18:37:00,13.197,13.235,13.108,13.191,600000.0
2008-09-25 18:38:00,13.223,13.236,13.112,13.149,500000.0
2008-09-25 18:39:00,13.159,13.231,13.12,13.12,500000.0
2008-09-25 18:40:00,13.198,13.198,13.079,13.181,350000.0
2008-09-25 18:41:00,13.09,13.214,13.061,13.084,400000.0
2008-09-25 18:42:00,13.189,13.189,13.033,13.057,400000.0
2008-09-25 18:43:00,13.061,13.179,13.061,13.179,450000.0
2008-09-25 18:44:00,13.081,13.165,13.035,13.165,400000.0
2008-09-25 18:45:00,13.207,13.207,13.089,13.158,350000.0
2008-09-25 18:46:00,13.122,13.165,13.032,13.136,400000.0
2008-09-25 18:47:00,13.19,13.2,13.049,13.165,450000.0
2008-09-25 18:48:00,13.083,13.167,13.056,13.096,350000.0
2008-09-25 18:49:00,13.108,13.192,13.029,13.127,450000.0
2008-09-25 18:50:00,13.202,13.225,13.094,13.163,950000.0
2008-09-25 18:51:00,13.181,13.196,13.062,13.196,550000.0
2008-09-25 18:52:00,13.064,13.134,13.064,13.134,350000.0
2008-09-25 18:53:00,13.182,13.19,13.064,13.064,550000.0
2008-09-25 18:54:00,13.058,13.195,13.058,13.07,350000.0
2008-09-25 18:55:00,13.085,13.15,13.043,13.126,350000.0
2008-09-25 18:56:00,13.148,13.164,13.029,13.064,550000.0
2008-09-25 18:57:00,13.048,13.138,13.036,13.108,500000.0
2008-09-25 18:58:00,13.088,13.092,13.016,13.016,400000.0
2008-09-25 18:59:00,13.023,13.096,12.976,12.976,600000.0
2008-09-25 19:00:00,12.985,13.021,12.953,13.021,350000.0
2008-09-25 19:01:00,13.049,13.077,12.909,13.046,450000.0
2008-09-25 19:02:00,12.977,13.084,12.964,12.964,550000.0
2008-09-25 19:03:00,13.039,13.103,12.979,13.098,550000.0
2008-09-25 19:04:00,12.991,13.09,12.955,12.955,450000.0
2008-09-25 19:05:00,13.108,13.109,13.015,13.066,450000.0
2008-09-25 19:06:00,13.068,13.099,12.989,13.023,400000.0
2008-09-25 19:07:00,13.131,13.132,13.007,13.129,350000.0
2008-09-25 19:08:00,13.093,13.127,13.034,13.081,250000.0
2008-09-25 19:09:00,13.145,13.159,13.023,13.123,500000.0
2008-09-25 19:10:00,13.147,13.176,13.051,13.091,450000.0
2008-09-25 19:11:00,13.164,13.164,13.069,13.158,550000.0
2008-09-25 19:12:00,13.133,13.133,12.932,12.972,350000.0
2008-09-25 19:13:00,13.031,13.209,13.024,13.128,600000.0
2008-09-25 19:14:00,13.142,13.157,13.048,13.048,400000.0
2008-09-25 19:15:00,13.076,13.165,13.067,13.146,350000.0
2008-09-25 19:16:00,13.108,13.115,13.004,13.032,550000.0
2008-09-25 19:17:00,13.075,13.123,12.97,13.056,550000.0
2008-09-25 19:18:00,13.136,13.136,13.004,13.126,400000.0
2008-09-25 19:19:00,13.041,13.136,13.013,13.136,650000.0
2008-09-25 19:20:00,13.054,13.123,13.006,13.123,550000.0
2008-09-25 19:21:00,13.108,13.136,12.985,13.109,400000.0
2008-09-25 19:22:00,13.141,13.151,12.992,13.128,450000.0
2008-09-25 19:23:00,13.163,13.19,13.028,13.039,450000.0
2008-09-25 19:24:00,13.126,13.177,13.061,13.176,550000.0
2008-09-25 19:25:00,13.171,13.184,13.035,13.184,400000.0
2008-09-25 19:26:00,13.178,13.206,13.075,13.161,400000.0
2008-09-25 19:27:00,13.134,13.157,13.017,13.146,450000.0
2008-09-25 19:28:00,13.158,13.158,13.041,13.055,400000.0
2008-09-25 19:29:00,13.071,13.17,13.046,13.046,350000.0
2008-09-25 19:30:00,13.065,13.159,13.057,13.09,400000.0
2008-09-25 19:31:00,13.159,13.165,13.035,13.151,500000.0
2008-09-25 19:32:00,13.066,13.196,13.006,13.068,400000.0
2008-09-25 19:34:00,13.112,13.183,13.061,13.072,650000.0
2008-09-25 19:35:00,13.085,13.13,13.068,13.068,350000.0
2008-09-25 19:36:00,13.122,13.146,13.073,13.14,350000.0
2008-09-25 19:37:00,13.033,13.13,13.033,13.13,500000.0
2008-09-25 19:38:00,13.086,13.177,13.037,13.167,400000.0
2008-09-25 19:39:00,13.174,13.18,13.06,13.134,400000.0
2008-09-25 19:40:00,13.158,13.167,13.054,13.136,500000.0
2008-09-25 19:41:00,13.083,13.106,13.009,13.078,250000.0
2008-09-25 19:42:00,13.114,13.126,13.0,13.0,500000.0
2008-09-25 19:43:00,13.039,13.146,13.025,13.054,500000.0
2008-09-25 19:44:00,13.145,13.198,13.068,13.185,550000.0
2008-09-25 19:45:00,13.118,13.128,13.048,13.091,400000.0
2008-09-25 19:46:00,13.169,13.169,13.051,13.12,550000.0
2008-09-25 19:47:00,13.128,13.143,13.027,13.049,400000.0
2008-09-25 19:48:00,13.126,13.156,13.034,13.138,350000.0
2008-09-25 19:49:00,13.143,13.143,13.021,13.045,350000.0
2008-09-25 19:50:00,13.02,13.148,13.02,13.144,450000.0
2008-09-25 19:51:00,13.112,13.158,13.037,13.037,350000.0
2008-09-25 19:52:00,13.159,13.193,13.059,13.174,500000.0
2008-09-25 19:53:00,13.113,13.183,13.059,13.157,400000.0
2008-09-25 19:54:00,13.106,13.106,13.01,13.01,400000.0
2008-09-25 19:55:00,13.087,13.154,13.037,13.104,400000.0
2008-09-25 19:56:00,13.077,13.168,13.045,13.11,550000.0
2008-09-25 19:57:00,13.17,13.17,13.064,13.065,450000.0
2008-09-25 19:59:00,13.173,13.173,13.062,13.159,550000.0
2008-09-25 20:00:00,13.079,13.201,13.079,13.164,350000.0
2008-09-25 20:01:00,13.141,13.176,13.029,13.176,350000.0
2008-09-25 20:02:00,13.116,13.175,13.048,13.101,350000.0
2008-09-25 20:04:00,13.026,13.149,12.987,13.122,400000.0
2008-09-25 20:05:00,13.054,13.185,13.054,13.128,550000.0
2008-09-25 20:06:00,13.149,13.157,13.076,13.116,500000.0
2008-09-25 20:07:00,13.13,13.158,13.08,13.08,400000.0
2008-09-25 20:09:00,13.065,13.184,13.055,13.106,900000.0
2008-09-25 20:10:00,13.104,13.135,13.017,13.12,450000.0
2008-09-25 20:11:00,13.064,13.14,13.013,13.118,800000.0
2008-09-25 20:12:00,13.099,13.122,13.005,13.018,400000.0
2008-09-25 20:13:00,13.106,13.151,13.036,13.132,500000.0
2008-09-25 20:14:00,13.007,13.126,13.007,13.04,400000.0
2008-09-25 20:15:00,13.138,13.151,13.084,13.126,500000.0
2008-09-25 20:16:00,13.07,13.162,13.041,13.056,550000.0
2008-09-25 20:17:00,13.067,13.139,13.021,13.044,350000.0
2008-09-25 20:18:00,13.182,13.182,13.05,13.147,500000.0
2008-09-25 20:19:00,13.139,13.197,13.108,13.134,350000.0
2008-09-25 20:20:00,13.159,13.212,13.054,13.212,400000.0
2008-09-25 20:21:00,13.104,13.16,13.07,13.07,350000.0
2008-09-25 20:22:00,13.124,13.18,13.086,13.144,350000.0
2008-09-25 20:23:00,13.192,13.192,13.082,13.182,250000.0
2008-09-25 20:24:00,13.196,13.216,13.162,13.212,250000.0
2008-09-25 20:26:00,13.195,13.195,13.088,13.11,400000.0
2008-09-25 20:27:00,13.191,13.192,13.108,13.116,400000.0
2008-09-25 20:29:00,13.188,13.228,13.124,13.186,500000.0
2008-09-25 20:30:00,13.138,13.197,13.096,13.099,400000.0
2008-09-25 20:31:00,13.207,13.207,13.117,13.167,450000.0
2008-09-25 20:32:00,13.144,13.183,13.055,13.055,500000.0
2008-09-25 20:33:00,13.084,13.186,13.08,13.173,500000.0
2008-09-25 20:34:00,13.132,13.156,13.132,13.156,100000.0
2008-09-25 20:35:00,13.167,13.167,13.017,13.07,400000.0
2008-09-25 20:36:00,13.162,13.197,13.047,13.168,450000.0
2008-09-25 20:37:00,13.166,13.182,13.079,13.181,500000.0
2008-09-25 20:38:00,13.055,13.195,13.055,13.101,500000.0
2008-09-25 20:39:00,13.085,13.14,13.065,13.065,350000.0
2008-09-25 20:40:00,13.153,13.162,13.011,13.138,500000.0
2008-09-25 20:41:00,12.999,13.134,12.986,13.11,550000.0
2008-09-25 20:42:00,13.183,13.183,13.099,13.163,550000.0
2008-09-25 20:43:00,13.108,13.186,13.062,13.164,500000.0
2008-09-25 20:44:00,13.097,13.164,13.055,13.087,500000.0
2008-09-25 20:45:00,13.135,13.16,13.016,13.16,350000.0
2008-09-25 20:46:00,13.118,13.161,13.026,13.125,250000.0
2008-09-25 20:47:00,13.133,13.169,13.127,13.133,450000.0
2008-09-25 20:48:00,13.117,13.16,13.015,13.109,500000.0
2008-09-25 20:49:00,13.135,13.135,13.035,13.045,350000.0
2008-09-25 20:50:00,13.085,13.151,13.079,13.151,400000.0
2008-09-25 20:51:00,13.168,13.172,13.121,13.167,400000.0
2008-09-25 20:52:00,13.089,13.137,13.025,13.053,450000.0
2008-09-25 20:54:00,13.076,13.155,13.076,13.155,550000.0
2008-09-25 20:55:00,13.141,13.141,13.027,13.042,300000.0
2008-09-25 20:56:00,13.105,13.143,13.051,13.115,500000.0
2008-09-25 20:57:00,13.127,13.127,13.032,13.032,250000.0
2008-09-25 20:58:00,13.084,13.178,13.07,13.137,400000.0
2008-09-25 21:00:00,13.116,13.116,13.025,13.095,200000.0
2008-09-25 21:01:00,13.085,13.153,13.055,13.139,350000.0
2008-09-25 21:02:00,13.176,13.176,13.078,13.122,450000.0
2008-09-25 21:03:00,13.1,13.183,13.066,13.099,500000.0
2008-09-25 21:04:00,13.038,13.175,13.038,13.098,500000.0
2008-09-25 21:05:00,13.048,13.228,13.034,13.034,550000.0
2008-09-25 21:06:00,13.087,13.152,13.036,13.152,400000.0
2008-09-25 21:07:00,13.162,13.162,13.022,13.136,450000.0
2008-09-25 21:08:00,13.07,13.178,13.038,13.095,400000.0
2008-09-25 21:09:00,13.157,13.157,13.008,13.152,400000.0
2008-09-25 21:10:00,13.054,13.162,13.054,13.078,350000.0
2008-09-25 21:11:00,13.115,13.115,12.977,12.977,400000.0
2008-09-25 21:12:00,13.066,13.143,12.984,13.034,450000.0
2008-09-25 21:13:00,13.149,13.149,13.016,13.024,250000.0
2008-09-25 21:17:00,13.081,13.153,13.05,13.082,400000.0
2008-09-25 21:18:00,13.163,13.163,13.046,13.16,450000.0
2008-09-25 21:19:00,13.055,13.179,13.003,13.072,550000.0
2008-09-25 21:20:00,13.148,13.148,13.013,13.139,400000.0
2008-09-25 21:22:00,13.045,13.173,13.04,13.173,400000.0
2008-09-25 21:24:00,13.059,13.116,12.973,13.068,350000.0
2008-09-25 21:27:00,13.142,13.148,13.017,13.114,600000.0
2008-09-25 21:28:00,13.062,13.133,13.015,13.087,500000.0
2008-09-25 21:29:00,13.068,13.154,13.002,13.108,650000.0
2008-09-25 21:30:00,13.042,13.124,13.042,13.124,100000.0
2008-09-25 21:32:00,13.098,13.14,13.027,13.084,250000.0
2008-09-25 21:33:00,13.058,13.142,13.035,13.142,300000.0
2008-09-25 21:34:00,13.031,13.155,13.031,13.155,300000.0
2008-09-25 21:35:00,13.11,13.187,13.049,13.174,400000.0
2008-09-25 21:36:00,13.027,13.126,13.027,13.126,400000.0
2008-09-25 21:37:00,13.06,13.132,13.06,13.128,400000.0
2008-09-25 21:38:00,13.073,13.188,13.073,13.166,400000.0
2008-09-25 21:39:00,13.153,13.153,13.024,13.125,750000.0
2008-09-25 21:40:00,13.109,13.154,13.019,13.135,500000.0
2008-09-25 21:41:00,13.017,13.14,13.017,13.097,350000.0
2008-09-25 21:42:00,13.116,13.121,12.987,13.001,550000.0
2008-09-25 21:43:00,13.079,13.17,13.042,13.17,600000.0
2008-09-25 21:44:00,13.155,13.155,13.047,13.136,400000.0
2008-09-25 21:45:00,13.152,13.152,12.985,13.128,350000.0
2008-09-25 21:46:00,13.048,13.162,13.011,13.043,350000.0
2008-09-25 21:47:00,13.017,13.137,13.014,13.014,500000.0
2008-09-25 21:50:00,13.095,13.126,13.062,13.109,300000.0
2008-09-25 21:51:00,13.11,13.142,13.053,13.073,350000.0
2008-09-25 21:52:00,13.163,13.195,13.063,13.107,350000.0
2008-09-25 21:54:00,13.081,13.166,13.07,13.166,200000.0
2008-09-25 21:55:00,13.095,13.18,13.095,13.18,300000.0
2008-09-25 21:56:00,13.063,13.209,13.056,13.106,550000.0
2008-09-25 21:57:00,13.077,13.168,13.028,13.053,350000.0
2008-09-25 21:58:00,13.144,13.15,13.063,13.111,350000.0
2008-09-25 21:59:00,13.052,13.193,13.052,13.164,550000.0
2008-09-25 22:00:00,13.167,13.167,13.006,13.153,500000.0
2008-09-25 22:01:00,13.139,13.167,13.032,13.032,500000.0
2008-09-25 22:02:00,13.163,13.209,13.073,13.165,400000.0
2008-09-25 22:03:00,13.058,13.179,13.058,13.101,300000.0
2008-09-25 22:04:00,13.169,13.169,13.013,13.077,400000.0
2008-09-25 22:05:00,13.179,13.179,13.043,13.145,500000.0
2008-09-25 22:06:00,13.067,13.231,13.067,13.167,600000.0
2008-09-25 22:07:00,13.134,13.134,13.134,13.134,50000.0
2008-09-25 22:09:00,13.097,13.143,13.048,13.131,400000.0
2008-09-25 22:10:00,13.067,13.134,13.033,13.104,800000.0
2008-09-25 22:11:00,13.15,13.156,13.085,13.13,300000.0
2008-09-25 22:15:00,13.138,13.166,13.057,13.14,450000.0
2008-09-25 22:16:00,13.078,13.164,13.039,13.164,400000.0
2008-09-25 22:17:00,13.133,13.173,13.077,13.167,350000.0
2008-09-25 22:18:00,13.066,13.189,13.025,13.032,350000.0
2008-09-25 22:19:00,13.059,13.206,13.059,13.062,400000.0
2008-09-25 22:20:00,13.072,13.116,13.011,13.011,350000.0
2008-09-25 22:22:00,13.133,13.149,13.037,13.094,350000.0
2008-09-25 22:23:00,13.162,13.162,13.067,13.141,350000.0
2008-09-25 22:24:00,13.134,13.148,13.05,13.094,350000.0
2008-09-25 22:25:00,13.058,13.167,13.028,13.167,500000.0
2008-09-25 22:26:00,13.113,13.149,13.035,13.149,550000.0
2008-09-25 22:27:00,13.124,13.156,13.118,13.118,150000.0
2008-09-25 22:28:00,13.071,13.189,13.071,13.095,400000.0
2008-09-25 22:29:00,13.126,13.186,13.102,13.14,400000.0
2008-09-25 22:30:00,13.081,13.148,13.034,13.092,650000.0
2008-09-25 22:35:00,13.158,13.178,13.036,13.127,550000.0
2008-09-25 22:36:00,13.131,13.201,13.083,13.155,350000.0
2008-09-25 22:37:00,13.09,13.186,13.076,13.112,450000.0
2008-09-25 22:38:00,13.163,13.219,13.087,13.118,600000.0
2008-09-25 22:39:00,13.16,13.16,12.998,13.055,400000.0
2008-09-25 22:40:00,13.028,13.124,13.02,13.124,400000.0
2008-09-25 22:42:00,13.148,13.158,13.047,13.047,450000.0
2008-09-25 22:43:00,13.192,13.192,13.079,13.173,350000.0
2008-09-25 22:45:00,13.092,13.173,13.092,13.122,400000.0
2008-09-25 22:46:00,13.046,13.2,13.046,13.117,550000.0
2008-09-25 22:47:00,13.073,13.106,13.073,13.106,200000.0
2008-09-25 22:49:00,13.089,13.138,13.072,13.129,250000.0
2008-09-25 22:50:00,13.099,13.163,13.052,13.145,450000.0
2008-09-25 22:52:00,13.06,13.165,13.06,13.105,400000.0
2008-09-25 22:53:00,13.12,13.183,13.086,13.183,500000.0
2008-09-25 22:55:00,13.08,13.212,13.077,13.101,400000.0
2008-09-25 22:56:00,13.176,13.176,13.07,13.07,100000.0
2008-09-25 22:58:00,13.114,13.114,13.071,13.071,100000.0
2008-09-25 22:59:00,13.118,13.162,13.042,13.07,950000.0
2008-09-25 23:00:00,13.058,13.143,13.046,13.077,450000.0
2008-09-25 23:02:00,13.092,13.14,13.038,13.14,250000.0
2008-09-25 23:03:00,13.126,13.141,13.126,13.141,100000.0
2008-09-25 23:04:00,13.173,13.173,13.011,13.138,550000.0
2008-09-25 23:05:00,13.146,13.172,13.101,13.172,300000.0
2008-09-25 23:08:00,13.071,13.168,13.071,13.079,200000.0
2008-09-25 23:10:00,13.127,13.144,13.012,13.038,550000.0
2008-09-25 23:11:00,13.171,13.171,13.051,13.054,400000.0
2008-09-25 23:13:00,13.124,13.163,13.003,13.163,650000.0
2008-09-25 23:18:00,13.139,13.161,13.056,13.161,150000.0
2008-09-25 23:20:00,13.036,13.149,13.036,13.073,250000.0
2008-09-25 23:21:00,13.067,13.182,13.067,13.079,500000.0
2008-09-25 23:25:00,13.079,13.148,13.066,13.068,450000.0
2008-09-25 23:27:00,13.125,13.142,13.03,13.1,550000.0
2008-09-25 23:30:00,13.022,13.154,13.022,13.149,600000.0
2008-09-25 23:37:00,13.055,13.141,13.044,13.141,300000.0
2008-09-25 23:40:00,13.042,13.148,13.036,13.104,700000.0
2008-09-25 23:41:00,13.024,13.113,13.024,13.113,200000.0
2008-09-25 23:49:00,13.107,13.129,13.026,13.11,400000.0
2008-09-25 23:50:00,13.124,13.152,13.01,13.148,950000.0
2008-09-25 23:59:00,13.074,13.147,13.03,13.03,450000.0
2008-09-26 00:00:00,13.144,13.15,13.144,13.15,100000.0
2008-09-26 00:01:00,13.145,13.174,13.034,13.092,750000.0
2008-09-26 00:02:00,13.066,13.183,13.036,13.107,450000.0
2008-09-26 00:03:00,13.107,13.186,13.107,13.11,300000.0
2008-09-26 00:05:00,13.084,13.191,13.056,13.182,650000.0
2008-09-26 00:06:00,13.071,13.191,13.042,13.042,550000.0
2008-09-26 00:07:00,13.081,13.177,13.081,13.177,400000.0
2008-09-26 00:08:00,13.026,13.076,13.026,13.076,200000.0
2008-09-26 00:09:00,13.024,13.109,13.024,13.101,450000.0
2008-09-26 00:10:00,13.125,13.179,13.049,13.179,500000.0
2008-09-26 00:11:00,13.103,13.171,13.074,13.074,450000.0
2008-09-26 00:13:00,13.129,13.22,13.076,13.076,300000.0
2008-09-26 00:14:00,13.123,13.176,13.068,13.176,300000.0
2008-09-26 00:15:00,13.119,13.232,13.09,13.193,550000.0
2008-09-26 00:16:00,13.045,13.183,13.045,13.157,450000.0
2008-09-26 00:17:00,13.193,13.193,13.091,13.091,400000.0
2008-09-26 00:19:00,13.167,13.227,13.07,13.075,700000.0
2008-09-26 00:20:00,13.184,13.222,13.079,13.079,500000.0
2008-09-26 00:21:00,13.143,13.185,13.129,13.185,250000.0
2008-09-26 00:22:00,13.144,13.183,13.054,13.168,500000.0
2008-09-26 00:23:00,13.123,13.185,13.071,13.084,350000.0
2008-09-26 00:24:00,13.149,13.166,13.089,13.166,300000.0
2008-09-26 00:29:00,13.162,13.174,13.077,13.12,300000.0
2008-09-26 00:30:00,13.157,13.157,13.025,13.057,350000.0
2008-09-26 00:32:00,13.155,13.172,13.155,13.172,100000.0
2008-09-26 00:33:00,13.097,13.206,13.046,13.089,550000.0
2008-09-26 00:34:00,13.151,13.173,13.086,13.137,550000.0
2008-09-26 00:35:00,13.155,13.211,13.122,13.187,400000.0
2008-09-26 00:36:00,13.126,13.18,13.05,13.085,550000.0
2008-09-26 00:37:00,13.149,13.196,13.049,13.049,300000.0
2008-09-26 00:38:00,13.148,13.148,13.017,13.119,350000.0
2008-09-26 00:39:00,13.121,13.182,13.068,13.077,350000.0
2008-09-26 00:40:00,13.147,13.206,13.068,13.083,1250000.0
2008-09-26 00:42:00,13.083,13.128,13.001,13.036,550000.0
2008-09-26 00:43:00,13.157,13.219,13.077,13.126,350000.0
2008-09-26 00:44:00,13.153,13.193,13.126,13.126,250000.0
2008-09-26 00:45:00,13.121,13.235,13.073,13.073,400000.0
2008-09-26 00:47:00,13.128,13.181,13.128,13.173,350000.0
2008-09-26 00:49:00,13.154,13.185,13.089,13.179,550000.0
2008-09-26 00:50:00,13.046,13.168,13.046,13.163,400000.0
2008-09-26 00:51:00,13.159,13.159,13.022,13.022,300000.0
2008-09-26 00:52:00,13.219,13.219,13.068,13.219,250000.0
2008-09-26 00:53:00,13.154,13.198,13.119,13.136,300000.0
2008-09-26 00:54:00,13.142,13.207,13.076,13.207,450000.0
2008-09-26 00:55:00,13.114,13.142,13.058,13.12,350000.0
2008-09-26 00:56:00,13.222,13.222,13.071,13.071,400000.0
2008-09-26 00:57:00,13.189,13.189,13.108,13.112,500000.0
2008-09-26 00:58:00,13.162,13.218,13.136,13.136,400000.0
2008-09-26 00:59:00,13.193,13.209,13.117,13.134,350000.0
2008-09-26 01:00:00,13.181,13.219,13.085,13.204,1000000.0
2008-09-26 01:01:00,13.157,13.23,13.115,13.137,800000.0
2008-09-26 01:02:00,13.158,13.208,13.153,13.164,350000.0
2008-09-26 01:06:00,13.093,13.2,13.088,13.193,350000.0
2008-09-26 01:07:00,13.217,13.217,13.092,13.214,400000.0
2008-09-26 01:08:00,13.231,13.285,13.138,13.231,500000.0
2008-09-26 01:09:00,13.141,13.23,13.14,13.14,400000.0
2008-09-26 01:10:00,13.178,13.209,13.076,13.174,700000.0
2008-09-26 01:11:00,13.178,13.191,13.073,13.172,450000.0
2008-09-26 01:12:00,13.095,13.235,13.079,13.183,550000.0
2008-09-26 01:13:00,13.132,13.163,13.068,13.068,450000.0
2008-09-26 01:14:00,13.196,13.196,13.078,13.078,400000.0
2008-09-26 01:15:00,13.183,13.203,13.08,13.203,350000.0
2008-09-26 01:16:00,13.161,13.177,13.111,13.177,350000.0
2008-09-26 01:17:00,13.188,13.209,13.057,13.138,500000.0
2008-09-26 01:18:00,13.13,13.164,13.073,13.073,300000.0
2008-09-26 01:19:00,13.146,13.232,13.146,13.153,400000.0
2008-09-26 01:20:00,13.175,13.236,13.117,13.215,750000.0
2008-09-26 01:21:00,13.172,13.203,13.119,13.168,350000.0
2008-09-26 01:22:00,13.169,13.216,13.088,13.205,400000.0
2008-09-26 01:23:00,13.149,13.185,13.098,13.119,500000.0
2008-09-26 01:24:00,13.209,13.209,13.082,13.204,500000.0
2008-09-26 01:25:00,13.219,13.219,13.141,13.176,400000.0
2008-09-26 01:26:00,13.198,13.269,13.122,13.122,400000.0
2008-09-26 01:27:00,13.219,13.219,13.086,13.123,300000.0
2008-09-26 01:28:00,13.22,13.221,13.068,13.196,250000.0
2008-09-26 01:29:00,13.186,13.186,13.051,13.137,250000.0
2008-09-26 01:30:00,13.217,13.243,13.128,13.152,500000.0
2008-09-26 01:31:00,13.192,13.251,13.187,13.238,400000.0
2008-09-26 01:32:00,13.164,13.202,13.089,13.089,350000.0
2008-09-26 01:33:00,13.16,13.249,13.126,13.206,400000.0
2008-09-26 01:34:00,13.203,13.248,13.151,13.174,450000.0
2008-09-26 01:35:00,13.143,13.22,13.107,13.22,350000.0
2008-09-26 01:36:00,13.192,13.276,13.157,13.157,350000.0
2008-09-26 01:37:00,13.187,13.249,13.187,13.245,350000.0
2008-09-26 01:38:00,13.241,13.265,13.13,13.13,350000.0
2008-09-26 01:39:00,13.227,13.26,13.146,13.225,600000.0
2008-09-26 01:40:00,13.245,13.26,13.097,13.161,550000.0
2008-09-26 01:41:00,13.172,13.268,13.158,13.268,350000.0
2008-09-26 01:42:00,13.163,13.273,13.154,13.229,450000.0
2008-09-26 01:43:00,13.211,13.329,13.211,13.288,350000.0
2008-09-26 01:44:00,13.278,13.279,13.179,13.279,350000.0
2008-09-26 01:45:00,13.279,13.279,13.124,13.217,400000.0
2008-09-26 01:46:00,13.264,13.287,13.153,13.282,550000.0
2008-09-26 01:47:00,13.191,13.285,13.125,13.285,350000.0
2008-09-26 01:48:00,13.244,13.244,13.116,13.116,350000.0
2008-09-26 01:49:00,13.22,13.275,13.178,13.25,450000.0
2008-09-26 01:50:00,13.224,13.294,13.127,13.282,550000.0
2008-09-26 01:51:00,13.235,13.286,13.173,13.213,350000.0
2008-09-26 01:52:00,13.236,13.329,13.223,13.249,400000.0
2008-09-26 01:53:00,13.284,13.311,13.173,13.311,350000.0
2008-09-26 01:54:00,13.298,13.323,13.235,13.282,400000.0
2008-09-26 01:55:00,13.205,13.304,13.151,13.304,350000.0
2008-09-26 01:56:00,13.23,13.3,13.204,13.279,350000.0
2008-09-26 01:57:00,13.161,13.315,13.161,13.315,400000.0
2008-09-26 01:58:00,13.308,13.308,13.213,13.213,350000.0
2008-09-26 01:59:00,13.23,13.285,13.23,13.285,150000.0
2008-09-26 02:02:00,13.316,13.316,13.195,13.206,400000.0
2008-09-26 02:03:00,13.174,13.271,13.166,13.271,400000.0
2008-09-26 02:04:00,13.25,13.308,13.184,13.308,500000.0
2008-09-26 02:05:00,13.223,13.347,13.223,13.243,350000.0
2008-09-26 02:06:00,13.195,13.314,13.195,13.29,450000.0
2008-09-26 02:07:00,13.124,13.325,13.124,13.232,450000.0
2008-09-26 02:08:00,13.295,13.337,13.205,13.229,250000.0
2008-09-26 02:09:00,13.305,13.315,13.153,13.315,600000.0
2008-09-26 02:10:00,13.118,13.259,13.118,13.224,500000.0
2008-09-26 02:11:00,13.269,13.318,13.173,13.209,550000.0
2008-09-26 02:12:00,13.2,13.296,13.2,13.25,400000.0
2008-09-26 02:13:00,13.283,13.315,13.204,13.204,550000.0
2008-09-26 02:14:00,13.19,13.266,13.135,13.232,500000.0
2008-09-26 02:15:00,13.258,13.347,13.216,13.26,500000.0
2008-09-26 02:16:00,13.277,13.277,13.083,13.129,600000.0
2008-09-26 02:17:00,13.263,13.318,13.196,13.259,500000.0
2008-09-26 02:18:00,13.33,13.33,13.208,13.293,650000.0
2008-09-26 02:19:00,13.292,13.302,13.172,13.287,500000.0
2008-09-26 02:20:00,13.192,13.293,13.126,13.293,500000.0
2008-09-26 02:21:00,13.238,13.282,13.14,13.246,400000.0
2008-09-26 02:22:00,13.245,13.271,13.166,13.239,400000.0
2008-09-26 02:23:00,13.276,13.306,13.206,13.253,450000.0
2008-09-26 02:25:00,13.27,13.277,13.141,13.197,450000.0
2008-09-26 02:28:00,13.201,13.269,13.168,13.251,350000.0
2008-09-26 02:29:00,13.273,13.273,13.162,13.253,400000.0
2008-09-26 02:30:00,13.198,13.241,13.104,13.164,400000.0
2008-09-26 02:31:00,13.234,13.296,13.203,13.253,400000.0
2008-09-26 02:32:00,13.23,13.292,13.166,13.166,250000.0
2008-09-26 02:33:00,13.227,13.263,13.156,13.241,350000.0
2008-09-26 02:34:00,13.24,13.286,13.213,13.269,300000.0
2008-09-26 02:35:00,13.259,13.267,13.165,13.179,350000.0
2008-09-26 02:36:00,13.205,13.301,13.197,13.198,550000.0
2008-09-26 02:37:00,13.263,13.311,13.206,13.311,350000.0
2008-09-26 02:38:00,13.255,13.352,13.229,13.283,300000.0
2008-09-26 02:39:00,13.25,13.33,13.236,13.236,450000.0
2008-09-26 02:40:00,13.221,13.327,13.199,13.327,400000.0
2008-09-26 02:42:00,13.286,13.33,13.213,13.272,400000.0
2008-09-26 02:43:00,13.179,13.277,13.137,13.137,450000.0
2008-09-26 02:44:00,13.288,13.313,13.171,13.296,500000.0
2008-09-26 02:45:00,13.253,13.296,13.131,13.188,450000.0
2008-09-26 02:46:00,13.271,13.319,13.194,13.199,450000.0
2008-09-26 02:47:00,13.265,13.282,13.171,13.275,400000.0
2008-09-26 02:48:00,13.266,13.322,13.192,13.28,350000.0
2008-09-26 02:49:00,13.255,13.255,13.121,13.219,500000.0
2008-09-26 02:50:00,13.205,13.319,13.166,13.166,550000.0
2008-09-26 02:51:00,13.218,13.263,13.172,13.202,400000.0
2008-09-26 02:52:00,13.18,13.278,13.18,13.278,350000.0
2008-09-26 02:53:00,13.204,13.286,13.204,13.253,500000.0
2008-09-26 02:54:00,13.236,13.315,13.193,13.235,500000.0
2008-09-26 02:55:00,13.17,13.308,13.17,13.248,500000.0
2008-09-26 02:56:00,13.245,13.245,13.19,13.19,250000.0
2008-09-26 02:57:00,13.239,13.298,13.21,13.281,400000.0
2008-09-26 02:58:00,13.208,13.317,13.181,13.219,350000.0
2008-09-26 02:59:00,13.249,13.255,13.164,13.203,550000.0
2008-09-26 03:00:00,13.227,13.279,13.16,13.245,550000.0
2008-09-26 03:01:00,13.27,13.303,13.179,13.262,500000.0
2008-09-26 03:02:00,13.207,13.294,13.161,13.294,300000.0
2008-09-26 03:03:00,13.233,13.276,13.224,13.257,350000.0
2008-09-26 03:04:00,13.299,13.307,13.193,13.216,250000.0
2008-09-26 03:05:00,13.224,13.324,13.224,13.226,350000.0
2008-09-26 03:07:00,13.198,13.301,13.198,13.301,100000.0
2008-09-26 03:08:00,13.253,13.309,13.175,13.281,250000.0
2008-09-26 03:09:00,13.304,13.312,13.175,13.223,900000.0
2008-09-26 03:10:00,13.263,13.299,13.166,13.299,350000.0
2008-09-26 03:12:00,13.278,13.278,13.162,13.259,400000.0
2008-09-26 03:13:00,13.296,13.296,13.175,13.292,600000.0
2008-09-26 03:14:00,13.2,13.303,13.2,13.254,450000.0
2008-09-26 03:15:00,13.198,13.304,13.182,13.282,400000.0
2008-09-26 03:16:00,13.219,13.314,13.207,13.298,400000.0
2008-09-26 03:17:00,13.286,13.306,13.18,13.18,400000.0
2008-09-26 03:18:00,13.18,13.324,13.18,13.193,400000.0
2008-09-26 03:19:00,13.236,13.321,13.193,13.2,950000.0
2008-09-26 03:20:00,13.283,13.311,13.201,13.205,300000.0
2008-09-26 03:21:00,13.28,13.317,13.198,13.277,400000.0
2008-09-26 03:22:00,13.328,13.328,13.238,13.282,400000.0
2008-09-26 03:23:00,13.244,13.322,13.217,13.231,300000.0
2008-09-26 03:24:00,13.228,13.328,13.198,13.304,550000.0
2008-09-26 03:26:00,13.235,13.313,13.19,13.313,350000.0
2008-09-26 03:27:00,13.189,13.272,13.16,13.272,300000.0
2008-09-26 03:28:00,13.22,13.248,13.165,13.206,450000.0
2008-09-26 03:29:00,13.274,13.323,13.187,13.213,950000.0
2008-09-26 03:30:00,13.268,13.293,13.164,13.199,550000.0
2008-09-26 03:31:00,13.231,13.317,13.231,13.281,250000.0
2008-09-26 03:32:00,13.266,13.34,13.193,13.296,450000.0
2008-09-26 03:33:00,13.264,13.328,13.189,13.287,350000.0
2008-09-26 03:34:00,13.321,13.34,13.282,13.282,350000.0
2008-09-26 03:35:00,13.273,13.325,13.201,13.228,500000.0
2008-09-26 03:37:00,13.295,13.342,13.21,13.318,400000.0
2008-09-26 03:38:00,13.201,13.312,13.183,13.312,300000.0
2008-09-26 03:39:00,13.194,13.317,13.173,13.276,850000.0
2008-09-26 03:40:00,13.206,13.315,13.137,13.297,900000.0
2008-09-26 03:41:00,13.283,13.319,13.197,13.197,400000.0
2008-09-26 03:42:00,13.291,13.322,13.211,13.285,400000.0
2008-09-26 03:44:00,13.32,13.327,13.219,13.318,550000.0
2008-09-26 03:45:00,13.324,13.324,13.278,13.285,300000.0
2008-09-26 03:46:00,13.288,13.315,13.176,13.305,350000.0
2008-09-26 03:47:00,13.297,13.315,13.195,13.312,550000.0
2008-09-26 03:48:00,13.312,13.326,13.264,13.287,400000.0
2008-09-26 03:49:00,13.301,13.308,13.181,13.307,350000.0
2008-09-26 03:50:00,13.302,13.33,13.227,13.28,350000.0
2008-09-26 03:51:00,13.212,13.324,13.212,13.317,400000.0
2008-09-26 03:52:00,13.311,13.322,13.209,13.265,450000.0
2008-09-26 03:53:00,13.283,13.289,13.214,13.259,400000.0
2008-09-26 03:54:00,13.3,13.319,13.224,13.314,350000.0
2008-09-26 03:55:00,13.283,13.321,13.212,13.321,350000.0
2008-09-26 03:56:00,13.321,13.321,13.185,13.278,350000.0
2008-09-26 03:57:00,13.301,13.343,13.195,13.238,650000.0
2008-09-26 03:58:00,13.219,13.321,13.219,13.321,350000.0
2008-09-26 03:59:00,13.221,13.286,13.161,13.267,450000.0
2008-09-26 04:00:00,13.251,13.284,13.199,13.284,350000.0
2008-09-26 04:01:00,13.287,13.325,13.287,13.325,150000.0
2008-09-26 04:02:00,13.281,13.308,13.281,13.308,100000.0
2008-09-26 04:03:00,13.213,13.213,13.213,13.213,50000.0
2008-09-26 04:04:00,13.328,13.328,13.292,13.315,200000.0
2008-09-26 04:05:00,13.264,13.311,13.191,13.291,450000.0
2008-09-26 04:06:00,13.301,13.301,13.292,13.292,100000.0
2008-09-26 04:07:00,13.206,13.311,13.182,13.242,450000.0
2008-09-26 04:08:00,13.272,13.285,13.151,13.272,450000.0
2008-09-26 04:10:00,13.16,13.299,13.16,13.299,150000.0
2008-09-26 04:11:00,13.273,13.273,13.161,13.161,150000.0
2008-09-26 04:12:00,13.134,13.253,13.11,13.155,400000.0
2008-09-26 04:13:00,13.26,13.26,13.227,13.257,150000.0
2008-09-26 04:14:00,13.151,13.253,13.151,13.234,350000.0
2008-09-26 04:15:00,13.194,13.225,13.176,13.212,200000.0
2008-09-26 04:16:00,13.267,13.267,13.233,13.248,200000.0
2008-09-26 04:17:00,13.175,13.227,13.175,13.199,150000.0
2008-09-26 04:18:00,13.151,13.276,13.113,13.276,250000.0
2008-09-26 04:19:00,13.133,13.277,13.099,13.277,800000.0
2008-09-26 04:20:00,13.268,13.304,13.166,13.176,900000.0
2008-09-26 04:21:00,13.237,13.237,13.233,13.233,100000.0
2008-09-26 04:22:00,13.153,13.27,13.153,13.27,350000.0
2008-09-26 04:23:00,13.204,13.241,13.204,13.241,100000.0
2008-09-26 04:24:00,13.193,13.262,13.142,13.256,400000.0
2008-09-26 04:25:00,13.203,13.251,13.185,13.185,150000.0
2008-09-26 04:26:00,13.27,13.27,13.248,13.248,100000.0
2008-09-26 04:27:00,13.259,13.267,13.161,13.267,200000.0
2008-09-26 04:28:00,13.2,13.25,13.128,13.128,200000.0
2008-09-26 04:29:00,13.207,13.207,13.115,13.149,200000.0
2008-09-26 04:30:00,13.131,13.253,13.104,13.202,300000.0
2008-09-26 04:31:00,13.164,13.254,13.164,13.209,150000.0
2008-09-26 04:32:00,13.298,13.298,13.192,13.192,400000.0
2008-09-26 04:35:00,13.238,13.283,13.198,13.269,400000.0
2008-09-26 04:36:00,13.291,13.294,13.204,13.275,350000.0
2008-09-26 04:38:00,13.211,13.29,13.144,13.196,400000.0
2008-09-26 04:39:00,13.233,13.273,13.157,13.252,1100000.0
2008-09-26 04:40:00,13.185,13.302,13.183,13.302,250000.0
2008-09-26 04:42:00,13.205,13.321,13.194,13.194,150000.0
2008-09-26 04:43:00,13.198,13.279,13.173,13.182,350000.0
2008-09-26 04:44:00,13.171,13.258,13.129,13.234,500000.0
2008-09-26 04:45:00,13.175,13.175,13.167,13.167,100000.0
2008-09-26 04:46:00,13.21,13.284,13.203,13.203,300000.0
2008-09-26 04:47:00,13.227,13.251,13.091,13.251,550000.0
2008-09-26 04:48:00,13.266,13.279,13.216,13.257,500000.0
2008-09-26 04:49:00,13.172,13.317,13.172,13.263,600000.0
2008-09-26 04:50:00,13.243,13.258,13.147,13.233,450000.0
2008-09-26 04:51:00,13.275,13.291,13.22,13.268,450000.0
2008-09-26 04:52:00,13.147,13.326,13.147,13.263,450000.0
2008-09-26 04:53:00,13.259,13.3,13.156,13.268,500000.0
2008-09-26 04:54:00,13.241,13.245,13.097,13.153,700000.0
2008-09-26 04:55:00,13.166,13.171,13.166,13.171,100000.0
2008-09-26 04:56:00,13.253,13.253,13.188,13.188,150000.0
2008-09-26 04:58:00,13.26,13.281,13.141,13.23,450000.0
2008-09-26 05:00:00,13.207,13.271,13.136,13.24,1100000.0
2008-09-26 05:01:00,13.236,13.257,13.236,13.257,100000.0
2008-09-26 05:03:00,13.2,13.2,13.184,13.184,100000.0
2008-09-26 05:04:00,13.247,13.273,13.156,13.273,650000.0
2008-09-26 05:05:00,13.194,13.297,13.194,13.286,200000.0
2008-09-26 05:06:00,13.168,13.276,13.152,13.276,400000.0
2008-09-26 05:08:00,13.236,13.236,13.236,13.236,50000.0
2008-09-26 05:09:00,13.214,13.281,13.214,13.241,400000.0
2008-09-26 05:10:00,13.178,13.328,13.178,13.283,450000.0
2008-09-26 05:11:00,13.237,13.241,13.214,13.227,350000.0
2008-09-26 05:14:00,13.289,13.289,13.289,13.289,50000.0
2008-09-26 05:15:00,13.308,13.312,13.248,13.306,450000.0
2008-09-26 05:17:00,13.287,13.287,13.196,13.278,550000.0
2008-09-26 05:18:00,13.224,13.278,13.195,13.246,250000.0
2008-09-26 05:19:00,13.287,13.289,13.202,13.21,550000.0
2008-09-26 05:20:00,13.279,13.279,13.161,13.209,500000.0
2008-09-26 05:21:00,13.306,13.311,13.177,13.232,350000.0
2008-09-26 05:23:00,13.255,13.293,13.168,13.168,350000.0
2008-09-26 05:26:00,13.154,13.154,13.154,13.154,50000.0
2008-09-26 05:27:00,13.271,13.299,13.184,13.299,550000.0
2008-09-26 05:29:00,13.194,13.269,13.137,13.188,550000.0
2008-09-26 05:30:00,13.147,13.266,13.146,13.146,500000.0
2008-09-26 05:34:00,13.191,13.291,13.191,13.291,100000.0
2008-09-26 05:35:00,13.146,13.299,13.146,13.15,550000.0
2008-09-26 05:36:00,13.227,13.278,13.164,13.165,450000.0
2008-09-26 05:38:00,13.28,13.307,13.171,13.171,500000.0
2008-09-26 05:39:00,13.272,13.293,13.216,13.293,300000.0
2008-09-26 05:40:00,13.174,13.283,13.15,13.168,500000.0
2008-09-26 05:41:00,13.283,13.291,13.172,13.289,350000.0
2008-09-26 05:42:00,13.264,13.264,13.264,13.264,50000.0
2008-09-26 05:43:00,13.281,13.281,13.177,13.177,100000.0
2008-09-26 05:44:00,13.266,13.294,13.266,13.271,250000.0
2008-09-26 05:45:00,13.254,13.281,13.162,13.202,350000.0
2008-09-26 05:46:00,13.292,13.314,13.164,13.254,400000.0
2008-09-26 05:47:00,13.256,13.295,13.165,13.279,350000.0
2008-09-26 05:48:00,13.249,13.288,13.178,13.249,350000.0
2008-09-26 05:49:00,13.271,13.277,13.127,13.193,400000.0
2008-09-26 05:50:00,13.287,13.335,13.202,13.27,550000.0
2008-09-26 05:51:00,13.296,13.296,13.189,13.286,250000.0
2008-09-26 05:52:00,13.255,13.297,13.255,13.297,250000.0
2008-09-26 05:53:00,13.291,13.291,13.205,13.282,500000.0
2008-09-26 05:54:00,13.213,13.284,13.179,13.284,400000.0
2008-09-26 05:55:00,13.231,13.31,13.192,13.232,450000.0
2008-09-26 05:56:00,13.31,13.31,13.222,13.222,100000.0
2008-09-26 05:57:00,13.262,13.323,13.201,13.229,550000.0
2008-09-26 05:58:00,13.293,13.316,13.194,13.194,250000.0
2008-09-26 05:59:00,13.314,13.314,13.218,13.26,250000.0
2008-09-26 06:00:00,13.232,13.311,13.179,13.297,500000.0
2008-09-26 06:01:00,13.209,13.334,13.209,13.269,350000.0
2008-09-26 06:02:00,13.22,13.255,13.175,13.177,250000.0
2008-09-26 06:03:00,13.234,13.297,13.178,13.272,500000.0
2008-09-26 06:05:00,13.241,13.288,13.167,13.288,500000.0
2008-09-26 06:06:00,13.217,13.353,13.217,13.256,550000.0
2008-09-26 06:07:00,13.225,13.381,13.225,13.324,550000.0
2008-09-26 06:08:00,13.33,13.33,13.219,13.258,450000.0
2008-09-26 06:09:00,13.193,13.282,13.174,13.282,350000.0
2008-09-26 06:10:00,13.24,13.309,13.182,13.309,550000.0
2008-09-26 06:11:00,13.254,13.34,13.237,13.293,350000.0
2008-09-26 06:12:00,13.306,13.347,13.291,13.347,400000.0
2008-09-26 06:13:00,13.244,13.295,13.195,13.209,550000.0
2008-09-26 06:14:00,13.33,13.33,13.161,13.248,450000.0
2008-09-26 06:15:00,13.331,13.331,13.181,13.284,400000.0
2008-09-26 06:16:00,13.348,13.357,13.224,13.357,400000.0
2008-09-26 06:17:00,13.334,13.334,13.186,13.281,450000.0
2008-09-26 06:18:00,13.235,13.345,13.178,13.178,550000.0
2008-09-26 06:19:00,13.31,13.324,13.172,13.287,400000.0
2008-09-26 06:20:00,13.321,13.33,13.214,13.321,500000.0
2008-09-26 06:21:00,13.376,13.437,13.248,13.248,550000.0
2008-09-26 06:22:00,13.314,13.331,13.244,13.248,350000.0
2008-09-26 06:23:00,13.351,13.362,13.198,13.198,350000.0
2008-09-26 06:24:00,13.175,13.337,13.175,13.337,350000.0
2008-09-26 06:25:00,13.296,13.369,13.225,13.301,500000.0
2008-09-26 06:26:00,13.249,13.319,13.234,13.295,550000.0
2008-09-26 06:27:00,13.293,13.298,13.195,13.195,450000.0
2008-09-26 06:29:00,13.261,13.353,13.202,13.226,550000.0
2008-09-26 06:30:00,13.27,13.292,13.209,13.292,500000.0
2008-09-26 06:31:00,13.193,13.3,13.183,13.236,400000.0
2008-09-26 06:32:00,13.301,13.32,13.209,13.299,550000.0
2008-09-26 06:33:00,13.202,13.32,13.176,13.209,400000.0
2008-09-26 06:34:00,13.212,13.25,13.202,13.219,400000.0
2008-09-26 06:35:00,13.188,13.302,13.18,13.209,350000.0
2008-09-26 06:36:00,13.272,13.302,13.186,13.295,350000.0
2008-09-26 06:37:00,13.154,13.301,13.106,13.121,550000.0
2008-09-26 06:38:00,13.132,13.28,13.102,13.28,550000.0
2008-09-26 06:39:00,13.167,13.306,13.146,13.278,950000.0
2008-09-26 06:40:00,13.275,13.295,13.138,13.248,450000.0
2008-09-26 06:41:00,13.201,13.279,13.183,13.221,500000.0
2008-09-26 06:42:00,13.129,13.251,13.129,13.206,450000.0
2008-09-26 06:43:00,13.249,13.293,13.192,13.212,550000.0
2008-09-26 06:44:00,13.164,13.261,13.158,13.187,300000.0
2008-09-26 06:45:00,13.186,13.304,13.167,13.304,300000.0
2008-09-26 06:46:00,13.283,13.283,13.154,13.254,350000.0
2008-09-26 06:47:00,13.18,13.313,13.161,13.161,550000.0
2008-09-26 06:48:00,13.271,13.32,13.152,13.152,500000.0
2008-09-26 06:49:00,13.206,13.356,13.194,13.262,800000.0
2008-09-26 06:50:00,13.177,13.324,13.177,13.235,350000.0
2008-09-26 06:51:00,13.245,13.277,13.156,13.263,500000.0
2008-09-26 06:52:00,13.212,13.288,13.151,13.151,400000.0
2008-09-26 06:53:00,13.157,13.253,13.126,13.189,550000.0
2008-09-26 06:54:00,13.255,13.261,13.147,13.261,450000.0
2008-09-26 06:55:00,13.258,13.268,13.153,13.225,550000.0
2008-09-26 06:56:00,13.26,13.28,13.173,13.185,350000.0
2008-09-26 06:57:00,13.184,13.286,13.163,13.213,550000.0
2008-09-26 06:58:00,13.249,13.306,13.161,13.161,450000.0
2008-09-26 06:59:00,13.2,13.25,13.14,13.158,650000.0
2008-09-26 07:00:00,13.263,13.33,13.178,13.215,450000.0
2008-09-26 07:01:00,13.22,13.29,13.179,13.202,450000.0
2008-09-26 07:02:00,13.173,13.285,13.161,13.2,550000.0
2008-09-26 07:03:00,13.166,13.302,13.166,13.218,250000.0
2008-09-26 07:05:00,13.133,13.286,13.075,13.286,500000.0
2008-09-26 07:06:00,13.276,13.281,13.153,13.175,550000.0
2008-09-26 07:07:00,13.236,13.283,13.164,13.245,500000.0
2008-09-26 07:08:00,13.189,13.319,13.186,13.199,500000.0
2008-09-26 07:09:00,13.157,13.238,13.124,13.124,400000.0
2008-09-26 07:10:00,13.248,13.248,13.118,13.205,350000.0
2008-09-26 07:11:00,13.228,13.228,13.117,13.117,350000.0
2008-09-26 07:12:00,13.134,13.277,13.134,13.146,400000.0
2008-09-26 07:13:00,13.143,13.279,13.143,13.149,400000.0
2008-09-26 07:14:00,13.134,13.241,13.134,13.168,400000.0
2008-09-26 07:15:00,13.23,13.23,13.11,13.157,350000.0
2008-09-26 07:16:00,13.259,13.259,13.108,13.243,350000.0
2008-09-26 07:17:00,13.16,13.212,13.1,13.137,500000.0
2008-09-26 07:18:00,13.241,13.243,13.106,13.22,550000.0
2008-09-26 07:19:00,13.244,13.244,13.091,13.167,550000.0
2008-09-26 07:20:00,13.204,13.244,13.159,13.244,350000.0
2008-09-26 07:21:00,13.098,13.253,13.098,13.253,350000.0
2008-09-26 07:22:00,13.141,13.19,13.09,13.19,350000.0
2008-09-26 07:23:00,13.164,13.227,13.128,13.227,350000.0
2008-09-26 07:24:00,13.089,13.213,13.068,13.213,450000.0
2008-09-26 07:25:00,13.14,13.222,13.1,13.217,550000.0
2008-09-26 07:26:00,13.195,13.209,13.141,13.147,400000.0
2008-09-26 07:27:00,13.11,13.259,13.11,13.163,500000.0
2008-09-26 07:28:00,13.209,13.233,13.148,13.218,400000.0
2008-09-26 07:29:00,13.211,13.239,13.122,13.239,500000.0
2008-09-26 07:30:00,13.204,13.229,13.093,13.093,500000.0
2008-09-26 07:31:00,13.166,13.256,13.128,13.237,550000.0
2008-09-26 07:32:00,13.212,13.231,13.152,13.198,400000.0
2008-09-26 07:33:00,13.208,13.258,13.128,13.167,350000.0
2008-09-26 07:34:00,13.203,13.248,13.158,13.201,450000.0
2008-09-26 07:35:00,13.187,13.217,13.14,13.14,350000.0
2008-09-26 07:36:00,13.143,13.237,13.079,13.079,500000.0
2008-09-26 07:37:00,13.213,13.245,13.073,13.073,400000.0
2008-09-26 07:38:00,13.187,13.266,13.111,13.199,450000.0
2008-09-26 07:39:00,13.166,13.209,13.091,13.197,400000.0
2008-09-26 07:40:00,13.195,13.214,13.097,13.214,350000.0
2008-09-26 07:41:00,13.154,13.207,13.074,13.155,500000.0
2008-09-26 07:42:00,13.224,13.224,13.081,13.126,350000.0
2008-09-26 07:43:00,13.178,13.178,13.089,13.109,400000.0
2008-09-26 07:44:00,13.079,13.211,13.079,13.102,550000.0
2008-09-26 07:45:00,13.183,13.253,13.17,13.17,350000.0
2008-09-26 07:46:00,13.212,13.216,13.068,13.128,350000.0
2008-09-26 07:47:00,13.176,13.208,13.096,13.179,350000.0
2008-09-26 07:48:00,13.073,13.232,13.073,13.153,550000.0
2008-09-26 07:49:00,13.187,13.197,13.055,13.176,550000.0
2008-09-26 07:50:00,13.099,13.193,13.089,13.171,450000.0
2008-09-26 07:51:00,13.168,13.228,13.103,13.224,450000.0
2008-09-26 07:52:00,13.172,13.25,13.108,13.147,500000.0
2008-09-26 07:53:00,13.186,13.221,13.099,13.173,500000.0
2008-09-26 07:54:00,13.163,13.202,13.089,13.123,350000.0
2008-09-26 07:55:00,13.188,13.255,13.118,13.211,350000.0
2008-09-26 07:56:00,13.187,13.212,13.098,13.212,550000.0
2008-09-26 07:57:00,13.124,13.162,13.081,13.093,350000.0
2008-09-26 07:58:00,13.147,13.222,13.09,13.139,500000.0
2008-09-26 07:59:00,13.155,13.22,13.125,13.134,450000.0
2008-09-26 08:00:00,13.108,13.216,13.108,13.164,350000.0
2008-09-26 08:01:00,13.127,13.22,13.127,13.212,350000.0
2008-09-26 08:02:00,13.186,13.224,13.091,13.112,350000.0
2008-09-26 08:03:00,13.154,13.2,13.075,13.101,450000.0
2008-09-26 08:04:00,13.199,13.199,13.099,13.099,350000.0
2008-09-26 08:05:00,13.145,13.187,13.095,13.103,400000.0
2008-09-26 08:06:00,13.192,13.227,13.141,13.17,400000.0
2008-09-26 08:07:00,13.241,13.241,13.121,13.193,450000.0
2008-09-26 08:08:00,13.165,13.256,13.132,13.23,400000.0
2008-09-26 08:09:00,13.225,13.251,13.132,13.158,400000.0
2008-09-26 08:10:00,13.205,13.236,13.111,13.186,400000.0
2008-09-26 08:12:00,13.181,13.198,13.12,13.163,400000.0
2008-09-26 08:14:00,13.199,13.218,13.085,13.218,400000.0
2008-09-26 08:15:00,13.172,13.213,13.093,13.105,400000.0
2008-09-26 08:16:00,13.196,13.211,13.07,13.07,350000.0
2008-09-26 08:17:00,13.168,13.171,13.065,13.171,500000.0
2008-09-26 08:18:00,13.208,13.211,13.07,13.161,500000.0
2008-09-26 08:19:00,13.188,13.244,13.136,13.159,400000.0
2008-09-26 08:20:00,13.087,13.184,13.063,13.182,400000.0
2008-09-26 08:21:00,13.186,13.192,13.076,13.189,400000.0
2008-09-26 08:22:00,13.159,13.241,13.128,13.225,550000.0
2008-09-26 08:23:00,13.131,13.224,13.084,13.169,350000.0
2008-09-26 08:24:00,13.128,13.187,13.102,13.102,350000.0
2008-09-26 08:25:00,13.186,13.225,13.141,13.154,400000.0
2008-09-26 08:26:00,13.2,13.261,13.135,13.135,500000.0
2008-09-26 08:27:00,13.142,13.211,13.105,13.168,400000.0
2008-09-26 08:28:00,13.149,13.156,13.081,13.108,450000.0
2008-09-26 08:29:00,13.127,13.225,13.127,13.129,400000.0
2008-09-26 08:30:00,13.106,13.223,13.104,13.223,500000.0
2008-09-26 08:31:00,13.177,13.213,13.108,13.13,450000.0
2008-09-26 08:32:00,13.124,13.22,13.094,13.22,400000.0
2008-09-26 08:33:00,13.088,13.218,13.088,13.18,450000.0
2008-09-26 08:34:00,13.169,13.21,13.067,13.21,450000.0
2008-09-26 08:35:00,13.192,13.233,13.112,13.193,550000.0
2008-09-26 08:36:00,13.078,13.145,13.078,13.085,350000.0
2008-09-26 08:37:00,13.139,13.245,13.131,13.147,350000.0
2008-09-26 08:39:00,13.117,13.211,13.085,13.192,500000.0
2008-09-26 08:40:00,13.217,13.229,13.099,13.205,350000.0
2008-09-26 08:41:00,13.073,13.184,13.073,13.163,500000.0
2008-09-26 08:42:00,13.181,13.191,13.064,13.179,350000.0
2008-09-26 08:43:00,13.138,13.245,13.138,13.187,350000.0
2008-09-26 08:44:00,13.192,13.223,13.083,13.179,550000.0
2008-09-26 08:45:00,13.135,13.194,13.101,13.131,350000.0
2008-09-26 08:47:00,13.133,13.261,13.105,13.184,550000.0
2008-09-26 08:48:00,13.207,13.207,13.07,13.141,550000.0
2008-09-26 08:49:00,13.187,13.194,13.119,13.175,500000.0
2008-09-26 08:50:00,13.134,13.232,13.078,13.099,550000.0
2008-09-26 08:51:00,13.147,13.213,13.146,13.179,450000.0
2008-09-26 08:52:00,13.186,13.186,13.119,13.181,350000.0
2008-09-26 08:53:00,13.132,13.233,13.091,13.19,400000.0
2008-09-26 08:54:00,13.212,13.212,13.078,13.121,400000.0
2008-09-26 08:55:00,13.169,13.197,13.078,13.078,450000.0
2008-09-26 08:56:00,13.125,13.218,13.089,13.089,450000.0
2008-09-26 08:57:00,13.168,13.181,13.104,13.104,350000.0
2008-09-26 08:58:00,13.143,13.187,13.084,13.11,500000.0
2008-09-26 08:59:00,13.193,13.203,13.131,13.171,400000.0
2008-09-26 09:00:00,13.182,13.193,13.084,13.164,1500000.0
2008-09-26 09:01:00,13.173,13.193,13.1,13.168,1250000.0
2008-09-26 09:02:00,13.178,13.211,13.074,13.074,350000.0
2008-09-26 09:03:00,13.147,13.164,13.071,13.164,350000.0
2008-09-26 09:04:00,13.17,13.201,13.114,13.114,450000.0
2008-09-26 09:06:00,13.17,13.17,13.062,13.103,450000.0
2008-09-26 09:07:00,13.144,13.165,13.092,13.105,350000.0
2008-09-26 09:08:00,13.165,13.2,13.083,13.153,550000.0
2008-09-26 09:09:00,13.176,13.197,13.083,13.197,350000.0
2008-09-26 09:10:00,13.117,13.201,13.07,13.141,450000.0
2008-09-26 09:11:00,13.151,13.208,13.087,13.138,1900000.0
2008-09-26 09:12:00,13.126,13.225,13.081,13.139,550000.0
2008-09-26 09:13:00,13.169,13.206,13.067,13.187,550000.0
2008-09-26 09:14:00,13.077,13.178,13.077,13.132,400000.0
2008-09-26 09:15:00,13.149,13.149,13.022,13.07,500000.0
2008-09-26 09:16:00,13.108,13.188,13.086,13.164,500000.0
2008-09-26 09:17:00,13.102,13.16,13.005,13.12,550000.0
2008-09-26 09:18:00,13.153,13.174,13.034,13.135,500000.0
2008-09-26 09:19:00,13.157,13.157,13.013,13.064,500000.0
2008-09-26 09:20:00,13.09,13.139,13.054,13.128,350000.0
2008-09-26 09:21:00,13.139,13.139,13.058,13.058,450000.0
2008-09-26 09:22:00,13.139,13.153,13.048,13.072,400000.0
2008-09-26 09:23:00,13.13,13.156,13.044,13.156,400000.0
2008-09-26 09:24:00,13.115,13.162,13.082,13.082,350000.0
2008-09-26 09:25:00,13.105,13.172,13.037,13.082,350000.0
2008-09-26 09:26:00,13.052,13.124,12.995,13.124,350000.0
2008-09-26 09:27:00,13.129,13.162,13.033,13.086,550000.0
2008-09-26 09:28:00,13.069,13.15,13.048,13.075,1550000.0
2008-09-26 09:29:00,12.987,13.105,12.987,13.047,400000.0
2008-09-26 09:30:00,13.068,13.166,13.015,13.052,450000.0
2008-09-26 09:31:00,13.125,13.125,13.052,13.063,350000.0
2008-09-26 09:32:00,13.028,13.156,13.028,13.06,350000.0
2008-09-26 09:33:00,13.077,13.177,13.027,13.038,350000.0
2008-09-26 09:34:00,13.027,13.135,12.983,13.013,1950000.0
2008-09-26 09:35:00,13.163,13.163,13.032,13.062,350000.0
2008-09-26 09:36:00,13.129,13.129,13.018,13.018,550000.0
2008-09-26 09:37:00,13.103,13.113,13.004,13.075,450000.0
2008-09-26 09:38:00,13.063,13.13,13.029,13.083,550000.0
2008-09-26 09:39:00,13.057,13.135,13.016,13.016,550000.0
2008-09-26 09:40:00,13.089,13.089,12.99,13.086,500000.0
2008-09-26 09:41:00,13.057,13.103,12.972,12.972,450000.0
2008-09-26 09:42:00,12.99,13.1,12.99,13.091,450000.0
2008-09-26 09:43:00,13.066,13.134,12.989,13.112,550000.0
2008-09-26 09:44:00,12.995,13.113,12.995,13.113,450000.0
2008-09-26 09:45:00,13.066,13.137,12.985,13.093,350000.0
2008-09-26 09:46:00,13.064,13.091,12.954,12.954,450000.0
2008-09-26 09:47:00,13.062,13.077,12.984,13.074,400000.0
2008-09-26 09:48:00,13.032,13.07,12.942,12.956,450000.0
2008-09-26 09:49:00,13.061,13.061,12.958,13.01,400000.0
2008-09-26 09:50:00,12.976,13.066,12.916,12.985,350000.0
2008-09-26 09:51:00,13.007,13.064,12.937,13.04,400000.0
2008-09-26 09:52:00,13.064,13.101,12.942,13.043,400000.0
2008-09-26 09:53:00,13.049,13.111,13.031,13.049,400000.0
2008-09-26 09:54:00,12.972,13.057,12.917,13.035,750000.0
2008-09-26 09:55:00,13.008,13.084,12.989,13.084,550000.0
2008-09-26 09:56:00,12.995,13.04,12.931,13.011,450000.0
2008-09-26 09:57:00,12.931,13.039,12.906,12.996,450000.0
2008-09-26 09:58:00,12.965,13.03,12.952,12.952,400000.0
2008-09-26 09:59:00,12.93,13.061,12.93,12.991,400000.0
2008-09-26 10:00:00,13.04,13.04,12.919,12.919,350000.0
2008-09-26 10:01:00,12.925,13.015,12.918,13.012,500000.0
2008-09-26 10:02:00,13.027,13.032,12.951,12.951,400000.0
2008-09-26 10:03:00,12.993,13.038,12.919,12.941,500000.0
2008-09-26 10:04:00,13.011,13.062,12.972,13.022,550000.0
2008-09-26 10:05:00,13.024,13.069,12.983,12.998,350000.0
2008-09-26 10:06:00,12.993,13.076,12.993,13.033,500000.0
2008-09-26 10:07:00,13.081,13.081,12.998,13.069,400000.0
2008-09-26 10:08:00,13.076,13.088,12.989,13.035,550000.0
2008-09-26 10:09:00,12.986,13.063,12.967,12.994,350000.0
2008-09-26 10:10:00,13.053,13.079,12.936,12.936,650000.0
2008-09-26 10:11:00,13.097,13.097,12.985,13.049,400000.0
2008-09-26 10:12:00,13.064,13.073,12.955,12.981,550000.0
2008-09-26 10:13:00,12.96,13.039,12.928,12.995,350000.0
2008-09-26 10:14:00,12.997,13.12,12.988,13.013,550000.0
2008-09-26 10:15:00,13.008,13.106,12.964,13.017,350000.0
2008-09-26 10:16:00,13.005,13.082,12.961,12.961,550000.0
2008-09-26 10:17:00,13.097,13.097,12.999,13.0,500000.0
2008-09-26 10:18:00,13.101,13.117,12.996,13.04,550000.0
2008-09-26 10:19:00,13.106,13.127,13.01,13.122,550000.0
2008-09-26 10:20:00,13.015,13.092,12.988,13.09,350000.0
2008-09-26 10:21:00,13.077,13.095,12.991,13.07,350000.0
2008-09-26 10:22:00,13.085,13.119,13.002,13.119,500000.0
2008-09-26 10:23:00,13.105,13.115,12.945,13.115,400000.0
2008-09-26 10:24:00,13.077,13.157,13.053,13.153,500000.0
2008-09-26 10:25:00,13.101,13.121,12.989,13.021,500000.0
2008-09-26 10:26:00,13.058,13.205,13.049,13.174,350000.0
2008-09-26 10:27:00,13.107,13.15,13.03,13.037,400000.0
2008-09-26 10:28:00,13.119,13.158,13.043,13.099,600000.0
2008-09-26 10:29:00,13.098,13.103,12.976,13.076,350000.0
2008-09-26 10:30:00,13.131,13.131,13.007,13.007,400000.0
2008-09-26 10:31:00,13.106,13.11,12.965,13.022,550000.0
2008-09-26 10:32:00,13.06,13.107,12.987,13.107,650000.0
2008-09-26 10:33:00,13.001,13.117,13.001,13.018,450000.0
2008-09-26 10:34:00,13.025,13.099,12.989,13.039,450000.0
2008-09-26 10:35:00,13.05,13.104,12.978,12.978,450000.0
2008-09-26 10:36:00,12.974,13.088,12.973,13.088,550000.0
2008-09-26 10:37:00,12.983,13.071,12.935,13.053,400000.0
2008-09-26 10:38:00,13.076,13.112,12.962,13.0,550000.0
2008-09-26 10:39:00,13.001,13.113,12.981,13.113,350000.0
2008-09-26 10:40:00,13.018,13.089,12.923,13.048,550000.0
2008-09-26 10:41:00,13.111,13.12,12.986,13.027,400000.0
2008-09-26 10:42:00,13.019,13.081,12.959,13.019,400000.0
2008-09-26 10:43:00,13.036,13.074,12.96,13.074,450000.0
2008-09-26 10:44:00,12.933,13.067,12.933,13.018,350000.0
2008-09-26 10:45:00,12.946,12.996,12.934,12.996,350000.0
2008-09-26 10:46:00,12.931,13.052,12.931,12.934,600000.0
2008-09-26 10:47:00,13.035,13.04,12.943,12.944,400000.0
2008-09-26 10:48:00,12.979,13.067,12.947,12.947,550000.0
2008-09-26 10:49:00,13.011,13.04,12.931,13.027,500000.0
2008-09-26 10:50:00,13.09,13.132,12.982,12.982,450000.0
2008-09-26 10:51:00,12.997,13.088,12.957,13.088,350000.0
2008-09-26 10:52:00,12.972,13.112,12.972,13.025,550000.0
2008-09-26 10:53:00,13.079,13.129,13.009,13.113,350000.0
2008-09-26 10:54:00,13.041,13.102,12.938,13.102,400000.0
2008-09-26 10:55:00,13.04,13.104,12.983,13.016,350000.0
2008-09-26 10:56:00,12.954,13.108,12.954,13.03,450000.0
2008-09-26 10:57:00,13.038,13.084,13.0,13.0,400000.0
2008-09-26 10:58:00,13.065,13.121,12.99,13.121,450000.0
2008-09-26 10:59:00,13.096,13.156,13.017,13.063,350000.0
2008-09-26 11:00:00,13.027,13.115,13.004,13.047,400000.0
2008-09-26 11:01:00,12.962,13.086,12.962,13.052,550000.0
2008-09-26 11:02:00,13.08,13.093,12.953,13.027,350000.0
2008-09-26 11:03:00,12.971,13.091,12.94,13.013,400000.0
2008-09-26 11:04:00,13.082,13.13,12.987,13.097,500000.0
2008-09-26 11:05:00,13.017,13.071,12.986,13.044,400000.0
2008-09-26 11:06:00,12.96,13.049,12.923,12.982,400000.0
2008-09-26 11:07:00,12.968,13.031,12.888,12.888,400000.0
2008-09-26 11:08:00,12.9,13.053,12.9,12.995,500000.0
2008-09-26 11:09:00,13.022,13.023,12.866,13.023,500000.0
2008-09-26 11:10:00,12.955,13.118,12.955,13.033,450000.0
2008-09-26 11:11:00,12.957,13.042,12.916,13.042,400000.0
2008-09-26 11:12:00,12.952,13.081,12.93,12.956,600000.0
2008-09-26 11:13:00,13.022,13.046,12.948,13.021,500000.0
2008-09-26 11:14:00,13.057,13.057,12.926,12.946,350000.0
2008-09-26 11:15:00,13.0,13.015,12.935,12.996,400000.0
2008-09-26 11:16:00,13.018,13.032,12.883,12.975,550000.0
2008-09-26 11:17:00,13.044,13.044,12.914,13.023,700000.0
2008-09-26 11:18:00,13.011,13.055,12.907,12.947,400000.0
2008-09-26 11:19:00,12.978,13.012,12.941,12.944,450000.0
2008-09-26 11:20:00,13.024,13.036,12.933,13.036,500000.0
2008-09-26 11:21:00,12.918,13.028,12.902,12.902,450000.0
2008-09-26 11:22:00,12.974,13.046,12.944,13.0,500000.0
2008-09-26 11:23:00,12.977,13.087,12.946,13.016,400000.0
2008-09-26 11:24:00,12.947,12.995,12.931,12.938,400000.0
2008-09-26 11:25:00,12.945,13.074,12.945,13.074,350000.0
2008-09-26 11:26:00,12.983,13.069,12.935,12.985,550000.0
2008-09-26 11:27:00,13.079,13.09,12.959,13.062,450000.0
2008-09-26 11:28:00,12.974,13.105,12.95,13.071,500000.0
2008-09-26 11:29:00,12.971,13.093,12.971,13.084,600000.0
2008-09-26 11:30:00,12.972,13.06,12.937,12.971,400000.0
2008-09-26 11:31:00,12.999,13.062,12.922,13.027,550000.0
2008-09-26 11:32:00,13.064,13.064,12.917,12.99,650000.0
2008-09-26 11:33:00,12.913,13.06,12.913,13.017,550000.0
2008-09-26 11:34:00,12.96,13.046,12.889,13.004,450000.0
2008-09-26 11:35:00,13.0,13.008,12.925,13.008,400000.0
2008-09-26 11:36:00,12.94,13.051,12.94,12.954,400000.0
2008-09-26 11:37:00,12.983,13.028,12.937,13.005,450000.0
2008-09-26 11:38:00,12.911,13.051,12.911,12.93,400000.0
2008-09-26 11:39:00,13.075,13.113,12.954,13.068,550000.0
2008-09-26 11:40:00,13.06,13.064,12.946,12.946,500000.0
2008-09-26 11:41:00,13.021,13.053,12.912,13.034,400000.0
2008-09-26 11:42:00,12.911,13.037,12.911,13.009,350000.0
2008-09-26 11:43:00,12.993,13.042,12.921,12.976,550000.0
2008-09-26 11:44:00,12.987,13.001,12.878,13.001,550000.0
2008-09-26 11:45:00,12.97,13.044,12.932,13.038,350000.0
2008-09-26 11:46:00,13.007,13.041,12.951,12.982,350000.0
2008-09-26 11:47:00,13.061,13.073,12.965,12.965,400000.0
2008-09-26 11:48:00,12.97,13.04,12.952,12.964,550000.0
2008-09-26 11:49:00,13.043,13.1,12.977,13.058,400000.0
2008-09-26 11:50:00,13.086,13.086,12.959,12.97,350000.0
2008-09-26 11:51:00,13.029,13.091,12.965,12.965,450000.0
2008-09-26 11:52:00,13.011,13.103,13.011,13.103,500000.0
2008-09-26 11:53:00,12.995,13.061,12.983,12.983,500000.0
2008-09-26 11:54:00,12.976,13.119,12.976,13.094,650000.0
2008-09-26 11:55:00,13.117,13.117,12.977,12.977,400000.0
2008-09-26 11:56:00,12.999,13.107,12.994,13.045,400000.0
2008-09-26 11:57:00,13.044,13.099,12.941,12.952,550000.0
2008-09-26 11:58:00,13.087,13.117,13.01,13.084,450000.0
2008-09-26 11:59:00,13.093,13.106,12.961,12.961,550000.0
2008-09-26 12:00:00,13.027,13.113,12.998,13.11,450000.0
2008-09-26 12:01:00,13.103,13.103,12.978,13.09,500000.0
2008-09-26 12:02:00,13.113,13.129,12.984,13.011,500000.0
2008-09-26 12:03:00,12.961,13.113,12.961,13.104,450000.0
2008-09-26 12:04:00,13.029,13.12,12.977,13.019,550000.0
2008-09-26 12:05:00,13.072,13.114,12.989,13.073,450000.0
2008-09-26 12:06:00,13.073,13.11,12.998,13.012,400000.0
2008-09-26 12:07:00,12.962,13.091,12.962,12.977,350000.0
2008-09-26 12:08:00,13.097,13.097,12.978,12.978,500000.0
2008-09-26 12:09:00,13.039,13.147,13.024,13.132,550000.0
2008-09-26 12:10:00,13.109,13.109,13.042,13.09,350000.0
2008-09-26 12:11:00,12.995,13.039,12.953,13.028,350000.0
2008-09-26 12:12:00,12.987,13.123,12.973,13.066,550000.0
2008-09-26 12:13:00,13.106,13.121,13.011,13.115,350000.0
2008-09-26 12:14:00,13.019,13.141,12.98,12.998,450000.0
2008-09-26 12:15:00,13.076,13.113,13.006,13.075,350000.0
2008-09-26 12:16:00,13.036,13.094,12.988,13.082,500000.0
2008-09-26 12:17:00,13.061,13.087,12.93,12.991,400000.0
2008-09-26 12:18:00,12.989,13.116,12.954,13.043,350000.0
2008-09-26 12:19:00,13.048,13.121,13.004,13.008,550000.0
2008-09-26 12:20:00,13.12,13.126,13.047,13.047,350000.0
2008-09-26 12:21:00,13.047,13.143,13.047,13.055,450000.0
2008-09-26 12:22:00,13.09,13.124,12.992,13.06,450000.0
2008-09-26 12:23:00,13.095,13.099,13.002,13.093,550000.0
2008-09-26 12:24:00,13.025,13.122,12.978,13.073,500000.0
2008-09-26 12:25:00,13.057,13.064,12.968,12.968,450000.0
2008-09-26 12:26:00,13.051,13.099,12.99,13.004,350000.0
2008-09-26 12:27:00,13.042,13.161,12.982,13.118,500000.0
2008-09-26 12:28:00,12.946,13.04,12.942,12.942,350000.0
2008-09-26 12:29:00,13.024,13.097,13.003,13.012,400000.0
2008-09-26 12:30:00,13.005,13.103,12.994,13.103,400000.0
2008-09-26 12:31:00,13.034,13.053,12.997,13.048,350000.0
2008-09-26 12:32:00,12.949,13.078,12.949,13.031,450000.0
2008-09-26 12:33:00,12.947,13.07,12.947,13.057,450000.0
2008-09-26 12:34:00,13.024,13.108,12.969,13.076,350000.0
2008-09-26 12:35:00,13.013,13.106,12.993,13.042,600000.0
2008-09-26 12:36:00,13.095,13.109,13.009,13.09,550000.0
2008-09-26 12:37:00,13.129,13.139,13.027,13.096,400000.0
2008-09-26 12:38:00,13.017,13.143,13.01,13.143,400000.0
2008-09-26 12:39:00,13.033,13.137,13.001,13.048,550000.0
2008-09-26 12:40:00,12.977,13.151,12.977,13.046,450000.0
2008-09-26 12:41:00,13.121,13.123,13.026,13.118,450000.0
2008-09-26 12:42:00,13.102,13.147,13.025,13.025,500000.0
2008-09-26 12:43:00,13.121,13.121,12.995,12.995,350000.0
2008-09-26 12:44:00,13.026,13.1,13.019,13.067,350000.0
2008-09-26 12:45:00,13.023,13.129,13.02,13.028,400000.0
2008-09-26 12:46:00,12.98,13.091,12.98,13.023,400000.0
2008-09-26 12:47:00,13.114,13.114,13.018,13.046,350000.0
2008-09-26 12:48:00,13.076,13.121,13.013,13.071,500000.0
2008-09-26 12:49:00,13.023,13.12,12.974,13.029,400000.0
2008-09-26 12:50:00,13.027,13.191,13.027,13.13,450000.0
2008-09-26 12:51:00,13.059,13.142,12.996,12.996,450000.0
2008-09-26 12:52:00,13.092,13.159,13.034,13.041,350000.0
2008-09-26 12:53:00,13.039,13.143,13.022,13.143,400000.0
2008-09-26 12:54:00,13.057,13.158,13.033,13.115,400000.0
2008-09-26 12:55:00,13.102,13.149,13.022,13.072,400000.0
2008-09-26 12:56:00,13.123,13.146,13.003,13.14,450000.0
2008-09-26 12:57:00,13.097,13.17,13.059,13.122,400000.0
2008-09-26 12:58:00,13.075,13.151,13.029,13.151,400000.0
2008-09-26 12:59:00,13.032,13.151,13.032,13.061,350000.0
2008-09-26 13:00:00,13.011,13.156,13.011,13.074,550000.0
2008-09-26 13:01:00,13.12,13.134,13.03,13.132,400000.0
2008-09-26 13:02:00,13.162,13.162,13.055,13.109,500000.0
2008-09-26 13:03:00,13.134,13.134,13.0,13.126,350000.0
2008-09-26 13:04:00,13.093,13.198,13.035,13.139,450000.0
2008-09-26 13:05:00,13.08,13.191,13.031,13.146,400000.0
2008-09-26 13:06:00,13.148,13.185,13.053,13.113,450000.0
2008-09-26 13:07:00,13.121,13.167,13.092,13.167,450000.0
2008-09-26 13:08:00,13.147,13.148,13.086,13.133,350000.0
2008-09-26 13:09:00,13.123,13.163,13.052,13.062,400000.0
2008-09-26 13:10:00,13.024,13.168,12.99,13.157,500000.0
2008-09-26 13:11:00,13.128,13.147,13.044,13.101,400000.0
2008-09-26 13:12:00,13.132,13.154,13.044,13.123,350000.0
2008-09-26 13:13:00,13.066,13.153,13.016,13.153,550000.0
2008-09-26 13:14:00,12.975,13.146,12.975,13.093,400000.0
2008-09-26 13:15:00,13.089,13.089,12.955,12.988,450000.0
2008-09-26 13:16:00,13.106,13.134,13.002,13.11,500000.0
2008-09-26 13:17:00,13.137,13.14,13.013,13.058,450000.0
2008-09-26 13:18:00,13.126,13.126,13.02,13.064,350000.0
2008-09-26 13:19:00,13.144,13.154,13.021,13.064,700000.0
2008-09-26 13:20:00,13.1,13.165,13.024,13.073,800000.0
2008-09-26 13:21:00,13.068,13.11,13.026,13.104,400000.0
2008-09-26 13:22:00,13.003,13.147,13.003,13.036,550000.0
2008-09-26 13:23:00,13.134,13.157,13.05,13.079,450000.0
2008-09-26 13:24:00,13.102,13.177,13.085,13.114,350000.0
2008-09-26 13:25:00,13.015,13.147,13.015,13.1,450000.0
2008-09-26 13:26:00,13.12,13.147,13.068,13.087,400000.0
2008-09-26 13:27:00,13.032,13.151,13.032,13.034,500000.0
2008-09-26 13:28:00,13.107,13.124,13.012,13.012,400000.0
2008-09-26 13:29:00,13.126,13.152,13.018,13.125,400000.0
2008-09-26 13:30:00,13.038,13.148,13.038,13.136,450000.0
2008-09-26 13:31:00,13.137,13.176,13.05,13.144,550000.0
2008-09-26 13:32:00,13.152,13.152,13.049,13.105,400000.0
2008-09-26 13:33:00,13.13,13.207,13.074,13.116,350000.0
2008-09-26 13:34:00,13.029,13.174,13.029,13.17,700000.0
2008-09-26 13:35:00,13.107,13.163,13.075,13.09,550000.0
2008-09-26 13:36:00,13.083,13.178,13.083,13.163,650000.0
2008-09-26 13:37:00,13.115,13.177,13.062,13.08,400000.0
2008-09-26 13:38:00,13.086,13.212,13.086,13.196,350000.0
2008-09-26 13:39:00,13.111,13.218,13.082,13.119,600000.0
2008-09-26 13:40:00,13.192,13.22,13.071,13.16,500000.0
2008-09-26 13:41:00,13.11,13.209,13.11,13.13,400000.0
2008-09-26 13:42:00,13.149,13.187,13.065,13.106,350000.0
2008-09-26 13:43:00,13.248,13.281,13.137,13.179,750000.0
2008-09-26 13:44:00,13.121,13.263,13.12,13.142,450000.0
2008-09-26 13:45:00,13.173,13.264,13.125,13.233,350000.0
2008-09-26 13:46:00,13.214,13.263,13.141,13.233,350000.0
2008-09-26 13:47:00,13.267,13.267,13.164,13.251,400000.0
2008-09-26 13:48:00,13.258,13.272,13.2,13.272,350000.0
2008-09-26 13:49:00,13.203,13.245,13.122,13.138,350000.0
2008-09-26 13:50:00,13.185,13.235,13.112,13.144,550000.0
2008-09-26 13:51:00,13.195,13.287,13.164,13.164,350000.0
2008-09-26 13:52:00,13.273,13.3,13.208,13.208,400000.0
2008-09-26 13:53:00,13.303,13.328,13.196,13.287,400000.0
2008-09-26 13:54:00,13.208,13.297,13.165,13.293,400000.0
2008-09-26 13:55:00,13.311,13.318,13.183,13.183,350000.0
2008-09-26 13:56:00,13.236,13.31,13.208,13.302,400000.0
2008-09-26 13:57:00,13.289,13.289,13.133,13.234,400000.0
2008-09-26 13:58:00,13.278,13.289,13.178,13.222,550000.0
2008-09-26 13:59:00,13.307,13.307,13.189,13.284,350000.0
2008-09-26 14:00:00,13.199,13.307,13.139,13.263,450000.0
2008-09-26 14:01:00,13.32,13.32,13.21,13.304,400000.0
2008-09-26 14:02:00,13.304,13.304,13.187,13.284,350000.0
2008-09-26 14:03:00,13.243,13.325,13.239,13.305,350000.0
2008-09-26 14:04:00,13.277,13.309,13.165,13.261,450000.0
2008-09-26 14:05:00,13.286,13.3,13.166,13.3,400000.0
2008-09-26 14:06:00,13.236,13.325,13.218,13.218,450000.0
2008-09-26 14:07:00,13.304,13.351,13.21,13.321,350000.0
2008-09-26 14:08:00,13.227,13.317,13.173,13.278,400000.0
2008-09-26 14:09:00,13.304,13.304,13.148,13.212,400000.0
2008-09-26 14:10:00,13.244,13.306,13.179,13.306,400000.0
2008-09-26 14:11:00,13.293,13.32,13.18,13.22,500000.0
2008-09-26 14:12:00,13.19,13.253,13.182,13.211,350000.0
2008-09-26 14:13:00,13.196,13.308,13.196,13.23,450000.0
2008-09-26 14:14:00,13.216,13.284,13.216,13.222,350000.0
2008-09-26 14:15:00,13.253,13.292,13.142,13.189,350000.0
2008-09-26 14:16:00,13.238,13.297,13.134,13.257,500000.0
2008-09-26 14:17:00,13.217,13.316,13.191,13.245,400000.0
2008-09-26 14:18:00,13.204,13.249,13.125,13.181,400000.0
2008-09-26 14:19:00,13.3,13.331,13.167,13.167,700000.0
2008-09-26 14:20:00,13.238,13.261,13.14,13.226,500000.0
2008-09-26 14:21:00,13.275,13.275,13.141,13.183,400000.0
2008-09-26 14:22:00,13.239,13.252,13.131,13.252,400000.0
2008-09-26 14:23:00,13.248,13.316,13.172,13.23,450000.0
2008-09-26 14:24:00,13.258,13.304,13.185,13.275,400000.0
2008-09-26 14:25:00,13.173,13.326,13.132,13.186,350000.0
2008-09-26 14:26:00,13.313,13.313,13.142,13.265,500000.0
2008-09-26 14:27:00,13.2,13.294,13.17,13.283,550000.0
2008-09-26 14:28:00,13.293,13.331,13.185,13.213,450000.0
2008-09-26 14:29:00,13.192,13.266,13.181,13.202,550000.0
2008-09-26 14:30:00,13.289,13.31,13.138,13.138,350000.0
2008-09-26 14:31:00,13.273,13.309,13.182,13.249,400000.0
2008-09-26 14:32:00,13.202,13.323,13.198,13.267,550000.0
2008-09-26 14:33:00,13.227,13.313,13.139,13.161,650000.0
2008-09-26 14:34:00,13.297,13.319,13.22,13.319,350000.0
2008-09-26 14:35:00,13.304,13.343,13.222,13.339,350000.0
2008-09-26 14:36:00,13.33,13.374,13.218,13.335,400000.0
2008-09-26 14:37:00,13.282,13.388,13.255,13.388,400000.0
2008-09-26 14:38:00,13.408,13.43,13.299,13.337,500000.0
2008-09-26 14:39:00,13.356,13.382,13.269,13.344,500000.0
2008-09-26 14:40:00,13.33,13.417,13.263,13.392,400000.0
2008-09-26 14:41:00,13.393,13.393,13.328,13.378,350000.0
2008-09-26 14:42:00,13.36,13.382,13.241,13.272,500000.0
2008-09-26 14:43:00,13.378,13.378,13.3,13.358,350000.0
2008-09-26 14:44:00,13.243,13.415,13.243,13.327,350000.0
2008-09-26 14:45:00,13.333,13.358,13.272,13.314,400000.0
2008-09-26 14:46:00,13.375,13.375,13.244,13.302,450000.0
2008-09-26 14:47:00,13.301,13.401,13.301,13.377,550000.0
2008-09-26 14:48:00,13.355,13.377,13.281,13.281,400000.0
2008-09-26 14:49:00,13.361,13.389,13.286,13.286,400000.0
2008-09-26 14:50:00,13.366,13.39,13.265,13.306,500000.0
2008-09-26 14:51:00,13.272,13.387,13.266,13.284,400000.0
2008-09-26 14:52:00,13.29,13.367,13.266,13.266,500000.0
2008-09-26 14:53:00,13.315,13.361,13.231,13.361,450000.0
2008-09-26 14:54:00,13.342,13.385,13.246,13.246,550000.0
2008-09-26 14:55:00,13.365,13.384,13.272,13.361,400000.0
2008-09-26 14:56:00,13.361,13.379,13.292,13.32,450000.0
2008-09-26 14:57:00,13.253,13.315,13.228,13.232,400000.0
2008-09-26 14:58:00,13.292,13.328,13.243,13.31,450000.0
2008-09-26 14:59:00,13.308,13.351,13.264,13.327,350000.0
2008-09-26 15:00:00,13.234,13.357,13.203,13.302,350000.0
2008-09-26 15:01:00,13.308,13.323,13.207,13.274,450000.0
2008-09-26 15:02:00,13.267,13.315,13.15,13.257,400000.0
2008-09-26 15:03:00,13.246,13.295,13.211,13.211,500000.0
2008-09-26 15:04:00,13.194,13.248,13.124,13.182,350000.0
2008-09-26 15:05:00,13.181,13.296,13.146,13.179,550000.0
2008-09-26 15:06:00,13.222,13.24,13.124,13.124,500000.0
2008-09-26 15:07:00,13.222,13.259,13.121,13.157,500000.0
2008-09-26 15:08:00,13.144,13.265,13.125,13.144,350000.0
2008-09-26 15:09:00,13.119,13.222,13.079,13.139,450000.0
2008-09-26 15:10:00,13.107,13.233,13.094,13.163,500000.0
2008-09-26 15:11:00,13.184,13.237,13.114,13.114,400000.0
2008-09-26 15:12:00,13.225,13.225,13.084,13.114,500000.0
2008-09-26 15:13:00,13.125,13.206,13.125,13.188,350000.0
2008-09-26 15:14:00,13.243,13.245,13.119,13.198,400000.0
2008-09-26 15:15:00,13.145,13.236,13.065,13.133,500000.0
2008-09-26 15:16:00,13.201,13.201,13.128,13.193,500000.0
2008-09-26 15:17:00,13.186,13.213,13.094,13.13,550000.0
2008-09-26 15:18:00,13.186,13.24,13.111,13.24,400000.0
2008-09-26 15:19:00,13.168,13.251,13.117,13.249,350000.0
2008-09-26 15:20:00,13.099,13.218,13.049,13.049,550000.0
2008-09-26 15:21:00,13.077,13.198,13.077,13.117,350000.0
2008-09-26 15:22:00,13.188,13.218,13.136,13.201,400000.0
2008-09-26 15:23:00,13.165,13.165,13.093,13.164,350000.0
2008-09-26 15:24:00,13.157,13.224,13.065,13.167,500000.0
2008-09-26 15:25:00,13.122,13.18,13.087,13.087,350000.0
2008-09-26 15:26:00,13.151,13.229,13.096,13.115,550000.0
2008-09-26 15:27:00,13.149,13.159,13.077,13.127,400000.0
2008-09-26 15:28:00,13.173,13.216,13.069,13.069,450000.0
2008-09-26 15:29:00,13.183,13.245,13.09,13.132,500000.0
2008-09-26 15:30:00,13.103,13.236,13.103,13.167,350000.0
2008-09-26 15:31:00,13.131,13.249,13.131,13.152,550000.0
2008-09-26 15:32:00,13.241,13.26,13.16,13.247,350000.0
2008-09-26 15:33:00,13.176,13.317,13.176,13.271,350000.0
2008-09-26 15:34:00,13.177,13.293,13.177,13.281,350000.0
2008-09-26 15:35:00,13.271,13.271,13.13,13.232,600000.0
2008-09-26 15:36:00,13.154,13.231,13.133,13.156,400000.0
2008-09-26 15:37:00,13.281,13.308,13.188,13.215,550000.0
2008-09-26 15:38:00,13.218,13.231,13.129,13.231,350000.0
2008-09-26 15:39:00,13.171,13.274,13.135,13.135,550000.0
2008-09-26 15:40:00,13.166,13.248,13.081,13.081,500000.0
2008-09-26 15:41:00,13.175,13.247,13.097,13.199,450000.0
2008-09-26 15:42:00,13.214,13.281,13.128,13.281,400000.0
2008-09-26 15:43:00,13.16,13.287,13.16,13.172,350000.0
2008-09-26 15:44:00,13.159,13.284,13.159,13.242,450000.0
2008-09-26 15:45:00,13.311,13.311,13.194,13.283,350000.0
2008-09-26 15:46:00,13.327,13.356,13.193,13.352,500000.0
2008-09-26 15:47:00,13.292,13.382,13.258,13.258,350000.0
2008-09-26 15:48:00,13.285,13.424,13.285,13.347,550000.0
2008-09-26 15:49:00,13.423,13.449,13.36,13.438,400000.0
2008-09-26 15:50:00,13.422,13.501,13.415,13.431,350000.0
2008-09-26 15:51:00,13.583,13.583,13.429,13.568,450000.0
2008-09-26 15:52:00,13.556,13.577,13.393,13.445,450000.0
2008-09-26 15:53:00,13.409,13.531,13.356,13.356,450000.0
2008-09-26 15:54:00,13.346,13.523,13.346,13.491,350000.0
2008-09-26 15:55:00,13.387,13.411,13.305,13.324,400000.0
2008-09-26 15:56:00,13.348,13.428,13.317,13.324,550000.0
2008-09-26 15:57:00,13.331,13.379,13.273,13.343,350000.0
2008-09-26 15:58:00,13.241,13.358,13.227,13.276,750000.0
2008-09-26 15:59:00,13.364,13.373,13.275,13.373,550000.0
2008-09-26 16:00:00,13.258,13.369,13.258,13.291,350000.0
2008-09-26 16:01:00,13.411,13.411,13.287,13.304,350000.0
2008-09-26 16:02:00,13.386,13.386,13.27,13.36,550000.0
2008-09-26 16:03:00,13.341,13.423,13.308,13.358,350000.0
2008-09-26 16:04:00,13.379,13.421,13.293,13.361,350000.0
2008-09-26 16:05:00,13.318,13.38,13.261,13.38,400000.0
2008-09-26 16:06:00,13.378,13.397,13.275,13.356,500000.0
2008-09-26 16:07:00,13.334,13.399,13.249,13.249,500000.0
2008-09-26 16:08:00,13.352,13.384,13.258,13.305,550000.0
2008-09-26 16:09:00,13.396,13.404,13.269,13.378,350000.0
2008-09-26 16:10:00,13.359,13.407,13.258,13.358,350000.0
2008-09-26 16:11:00,13.377,13.409,13.315,13.382,400000.0
2008-09-26 16:12:00,13.373,13.457,13.316,13.426,400000.0
2008-09-26 16:13:00,13.353,13.451,13.317,13.407,400000.0
2008-09-26 16:14:00,13.368,13.459,13.354,13.459,400000.0
2008-09-26 16:15:00,13.364,13.448,13.325,13.325,500000.0
2008-09-26 16:16:00,13.446,13.461,13.353,13.461,350000.0
2008-09-26 16:17:00,13.315,13.44,13.315,13.41,500000.0
2008-09-26 16:18:00,13.421,13.47,13.367,13.397,350000.0
2008-09-26 16:19:00,13.413,13.504,13.378,13.4,550000.0
2008-09-26 16:20:00,13.344,13.473,13.333,13.398,400000.0
2008-09-26 16:21:00,13.343,13.486,13.324,13.337,500000.0
2008-09-26 16:22:00,13.359,13.402,13.316,13.316,350000.0
2008-09-26 16:23:00,13.19,13.337,13.19,13.304,550000.0
2008-09-26 16:24:00,13.263,13.392,13.239,13.239,350000.0
2008-09-26 16:25:00,13.328,13.328,13.21,13.299,450000.0
2008-09-26 16:26:00,13.287,13.345,13.269,13.281,500000.0
2008-09-26 16:27:00,13.305,13.372,13.254,13.254,400000.0
2008-09-26 16:28:00,13.272,13.378,13.237,13.28,450000.0
2008-09-26 16:29:00,13.294,13.362,13.257,13.257,450000.0
2008-09-26 16:30:00,13.339,13.341,13.235,13.266,500000.0
2008-09-26 16:31:00,13.325,13.369,13.228,13.29,350000.0
2008-09-26 16:32:00,13.411,13.411,13.276,13.276,500000.0
2008-09-26 16:33:00,13.374,13.374,13.222,13.285,400000.0
2008-09-26 16:34:00,13.358,13.373,13.242,13.304,400000.0
2008-09-26 16:35:00,13.245,13.354,13.245,13.258,450000.0
2008-09-26 16:36:00,13.249,13.354,13.237,13.302,500000.0
2008-09-26 16:37:00,13.266,13.371,13.261,13.287,350000.0
2008-09-26 16:38:00,13.381,13.388,13.286,13.286,550000.0
2008-09-26 16:39:00,13.388,13.388,13.253,13.253,400000.0
2008-09-26 16:40:00,13.392,13.427,13.275,13.275,550000.0
2008-09-26 16:41:00,13.348,13.371,13.252,13.273,550000.0
2008-09-26 16:42:00,13.351,13.389,13.251,13.251,500000.0
2008-09-26 16:43:00,13.252,13.345,13.187,13.218,350000.0
2008-09-26 16:44:00,13.174,13.319,13.174,13.213,350000.0
2008-09-26 16:45:00,13.24,13.291,13.155,13.189,550000.0
2008-09-26 16:46:00,13.318,13.318,13.181,13.255,500000.0
2008-09-26 16:47:00,13.311,13.311,13.215,13.259,450000.0
2008-09-26 16:48:00,13.303,13.337,13.209,13.314,350000.0
2008-09-26 16:49:00,13.206,13.337,13.206,13.243,400000.0
2008-09-26 16:50:00,13.328,13.338,13.232,13.338,500000.0
2008-09-26 16:51:00,13.252,13.34,13.215,13.293,400000.0
2008-09-26 16:52:00,13.268,13.394,13.222,13.289,450000.0
2008-09-26 16:53:00,13.252,13.336,13.2,13.262,550000.0
2008-09-26 16:54:00,13.263,13.365,13.238,13.365,550000.0
2008-09-26 16:55:00,13.301,13.314,13.226,13.314,600000.0
2008-09-26 16:56:00,13.316,13.334,13.203,13.215,550000.0
2008-09-26 16:57:00,13.287,13.316,13.199,13.241,350000.0
2008-09-26 16:58:00,13.312,13.338,13.204,13.223,550000.0
2008-09-26 16:59:00,13.252,13.36,13.213,13.28,350000.0
2008-09-26 17:00:00,13.231,13.383,13.231,13.352,450000.0
2008-09-26 17:01:00,13.364,13.375,13.264,13.373,350000.0
2008-09-26 17:02:00,13.345,13.376,13.25,13.265,350000.0
2008-09-26 17:03:00,13.366,13.369,13.311,13.316,450000.0
2008-09-26 17:04:00,13.29,13.365,13.29,13.33,400000.0
2008-09-26 17:05:00,13.29,13.353,13.244,13.338,550000.0
2008-09-26 17:06:00,13.291,13.402,13.28,13.28,350000.0
2008-09-26 17:07:00,13.293,13.369,13.245,13.363,350000.0
2008-09-26 17:08:00,13.338,13.382,13.294,13.366,550000.0
2008-09-26 17:09:00,13.269,13.38,13.269,13.346,450000.0
2008-09-26 17:10:00,13.344,13.366,13.264,13.326,500000.0
2008-09-26 17:11:00,13.331,13.336,13.234,13.329,450000.0
2008-09-26 17:12:00,13.357,13.366,13.242,13.304,450000.0
2008-09-26 17:13:00,13.26,13.325,13.229,13.229,550000.0
2008-09-26 17:14:00,13.299,13.332,13.204,13.204,350000.0
2008-09-26 17:15:00,13.255,13.339,13.211,13.329,400000.0
2008-09-26 17:16:00,13.31,13.365,13.23,13.313,550000.0
2008-09-26 17:17:00,13.281,13.361,13.214,13.344,550000.0
2008-09-26 17:18:00,13.302,13.326,13.185,13.326,350000.0
2008-09-26 17:19:00,13.249,13.344,13.211,13.25,400000.0
2008-09-26 17:20:00,13.229,13.324,13.22,13.261,550000.0
2008-09-26 17:21:00,13.254,13.358,13.254,13.263,400000.0
2008-09-26 17:22:00,13.314,13.353,13.231,13.293,550000.0
2008-09-26 17:23:00,13.364,13.397,13.248,13.248,450000.0
2008-09-26 17:24:00,13.336,13.352,13.249,13.327,350000.0
2008-09-26 17:25:00,13.281,13.397,13.258,13.367,700000.0
2008-09-26 17:26:00,13.328,13.342,13.221,13.335,550000.0
2008-09-26 17:27:00,13.259,13.358,13.216,13.355,400000.0
2008-09-26 17:28:00,13.347,13.369,13.253,13.261,450000.0
2008-09-26 17:29:00,13.273,13.368,13.273,13.328,350000.0
2008-09-26 17:30:00,13.402,13.448,13.288,13.39,500000.0
2008-09-26 17:31:00,13.265,13.406,13.265,13.308,500000.0
2008-09-26 17:32:00,13.338,13.37,13.224,13.339,450000.0
2008-09-26 17:33:00,13.279,13.406,13.279,13.34,350000.0
2008-09-26 17:34:00,13.393,13.393,13.254,13.363,550000.0
2008-09-26 17:35:00,13.362,13.392,13.255,13.255,550000.0
2008-09-26 17:36:00,13.35,13.359,13.2,13.31,550000.0
2008-09-26 17:37:00,13.331,13.342,13.25,13.331,400000.0
2008-09-26 17:38:00,13.378,13.378,13.242,13.351,500000.0
2008-09-26 17:39:00,13.244,13.352,13.233,13.277,550000.0
2008-09-26 17:40:00,13.341,13.371,13.231,13.347,450000.0
2008-09-26 17:41:00,13.286,13.322,13.208,13.253,550000.0
2008-09-26 17:42:00,13.268,13.351,13.25,13.265,350000.0
2008-09-26 17:43:00,13.344,13.387,13.234,13.359,500000.0
2008-09-26 17:44:00,13.362,13.364,13.221,13.242,500000.0
2008-09-26 17:45:00,13.36,13.366,13.295,13.295,400000.0
2008-09-26 17:46:00,13.324,13.324,13.149,13.216,750000.0
2008-09-26 17:47:00,13.305,13.307,13.17,13.221,500000.0
2008-09-26 17:48:00,13.225,13.279,13.184,13.234,400000.0
2008-09-26 17:49:00,13.278,13.307,13.169,13.201,600000.0
2008-09-26 17:50:00,13.283,13.306,13.183,13.213,600000.0
2008-09-26 17:51:00,13.2,13.292,13.168,13.292,500000.0
2008-09-26 17:52:00,13.291,13.291,13.164,13.206,350000.0
2008-09-26 17:53:00,13.158,13.292,13.141,13.141,700000.0
2008-09-26 17:54:00,13.221,13.233,13.115,13.202,450000.0
2008-09-26 17:55:00,13.264,13.315,13.193,13.2,350000.0
2008-09-26 17:56:00,13.182,13.327,13.176,13.327,550000.0
2008-09-26 17:57:00,13.298,13.34,13.209,13.338,400000.0
2008-09-26 17:58:00,13.205,13.351,13.205,13.351,350000.0
2008-09-26 17:59:00,13.297,13.391,13.262,13.272,600000.0
2008-09-26 18:00:00,13.272,13.371,13.218,13.371,650000.0
2008-09-26 18:01:00,13.312,13.386,13.255,13.333,350000.0
2008-09-26 18:02:00,13.368,13.368,13.247,13.274,350000.0
2008-09-26 18:03:00,13.219,13.334,13.211,13.211,550000.0
2008-09-26 18:04:00,13.257,13.357,13.222,13.25,350000.0
2008-09-26 18:05:00,13.249,13.298,13.205,13.273,450000.0
2008-09-26 18:06:00,13.35,13.358,13.244,13.358,400000.0
2008-09-26 18:07:00,13.34,13.34,13.2,13.239,350000.0
2008-09-26 18:08:00,13.366,13.366,13.242,13.304,550000.0
2008-09-26 18:09:00,13.375,13.389,13.289,13.35,450000.0
2008-09-26 18:10:00,13.301,13.381,13.3,13.358,350000.0
2008-09-26 18:11:00,13.31,13.378,13.235,13.327,650000.0
2008-09-26 18:12:00,13.27,13.362,13.264,13.298,400000.0
2008-09-26 18:13:00,13.351,13.351,13.244,13.292,350000.0
2008-09-26 18:14:00,13.351,13.394,13.262,13.375,650000.0
2008-09-26 18:15:00,13.327,13.353,13.274,13.343,600000.0
2008-09-26 18:16:00,13.344,13.378,13.274,13.371,500000.0
2008-09-26 18:17:00,13.306,13.424,13.306,13.312,350000.0
2008-09-26 18:18:00,13.43,13.43,13.304,13.386,350000.0
2008-09-26 18:19:00,13.32,13.477,13.32,13.381,400000.0
2008-09-26 18:20:00,13.4,13.421,13.305,13.376,400000.0
2008-09-26 18:21:00,13.394,13.41,13.341,13.41,400000.0
2008-09-26 18:22:00,13.395,13.416,13.286,13.405,450000.0
2008-09-26 18:23:00,13.334,13.373,13.324,13.355,550000.0
2008-09-26 18:24:00,13.344,13.407,13.278,13.278,550000.0
2008-09-26 18:25:00,13.305,13.425,13.305,13.331,350000.0
2008-09-26 18:27:00,13.354,13.416,13.316,13.316,350000.0
2008-09-26 18:28:00,13.283,13.402,13.27,13.317,450000.0
2008-09-26 18:29:00,13.325,13.419,13.316,13.346,700000.0
2008-09-26 18:30:00,13.389,13.392,13.266,13.392,400000.0
2008-09-26 18:31:00,13.403,13.406,13.294,13.344,450000.0
2008-09-26 18:32:00,13.388,13.41,13.316,13.318,350000.0
2008-09-26 18:33:00,13.428,13.428,13.316,13.39,350000.0
2008-09-26 18:34:00,13.373,13.391,13.27,13.27,550000.0
2008-09-26 18:35:00,13.377,13.421,13.294,13.421,550000.0
2008-09-26 18:36:00,13.347,13.435,13.304,13.39,600000.0
2008-09-26 18:37:00,13.406,13.455,13.315,13.416,600000.0
2008-09-26 18:38:00,13.445,13.448,13.327,13.364,500000.0
2008-09-26 18:39:00,13.351,13.408,13.298,13.298,500000.0
2008-09-26 18:40:00,13.417,13.418,13.331,13.418,350000.0
2008-09-26 18:41:00,13.323,13.456,13.302,13.331,400000.0
2008-09-26 18:42:00,13.463,13.463,13.346,13.346,400000.0
2008-09-26 18:43:00,13.314,13.416,13.284,13.416,450000.0
2008-09-26 18:44:00,13.336,13.428,13.302,13.41,400000.0
2008-09-26 18:45:00,13.435,13.435,13.279,13.353,350000.0
2008-09-26 18:46:00,13.359,13.424,13.276,13.375,400000.0
2008-09-26 18:47:00,13.43,13.43,13.284,13.395,450000.0
2008-09-26 18:48:00,13.325,13.45,13.317,13.374,250000.0
2008-09-26 18:49:00,13.37,13.393,13.263,13.378,450000.0
2008-09-26 18:50:00,13.446,13.446,13.303,13.419,950000.0
2008-09-26 18:51:00,13.426,13.435,13.285,13.435,550000.0
2008-09-26 18:52:00,13.315,13.39,13.303,13.39,350000.0
2008-09-26 18:53:00,13.451,13.451,13.322,13.322,550000.0
2008-09-26 18:54:00,13.313,13.409,13.313,13.317,350000.0
2008-09-26 18:55:00,13.35,13.423,13.321,13.397,350000.0
2008-09-26 18:56:00,13.391,13.391,13.234,13.305,550000.0
2008-09-26 18:57:00,13.302,13.407,13.301,13.387,500000.0
2008-09-26 18:58:00,13.364,13.425,13.328,13.361,400000.0
2008-09-26 18:59:00,13.365,13.449,13.322,13.334,600000.0
2008-09-26 19:00:00,13.341,13.424,13.341,13.424,350000.0
2008-09-26 19:01:00,13.42,13.431,13.29,13.425,450000.0
2008-09-26 19:02:00,13.356,13.447,13.31,13.31,550000.0
2008-09-26 19:03:00,13.411,13.446,13.311,13.446,550000.0
2008-09-26 19:04:00,13.321,13.377,13.272,13.313,450000.0
2008-09-26 19:05:00,13.417,13.431,13.337,13.385,450000.0
2008-09-26 19:06:00,13.323,13.449,13.323,13.365,400000.0
2008-09-26 19:07:00,13.424,13.427,13.292,13.419,350000.0
2008-09-26 19:08:00,13.349,13.424,13.349,13.401,200000.0
2008-09-26 19:09:00,13.375,13.435,13.3,13.37,500000.0
2008-09-26 19:10:00,13.344,13.394,13.245,13.296,450000.0
2008-09-26 19:11:00,13.401,13.401,13.31,13.396,550000.0
2008-09-26 19:12:00,13.39,13.39,13.265,13.291,350000.0
2008-09-26 19:13:00,13.283,13.378,13.231,13.342,600000.0
2008-09-26 19:14:00,13.389,13.41,13.291,13.291,400000.0
2008-09-26 19:15:00,13.313,13.391,13.28,13.37,350000.0
2008-09-26 19:16:00,13.339,13.374,13.266,13.286,550000.0
2008-09-26 19:17:00,13.32,13.373,13.22,13.28,300000.0
2008-09-26 19:18:00,13.396,13.399,13.28,13.367,400000.0
2008-09-26 19:19:00,13.342,13.418,13.3,13.373,650000.0
2008-09-26 19:20:00,13.305,13.404,13.258,13.404,550000.0
2008-09-26 19:21:00,13.383,13.433,13.274,13.404,400000.0
2008-09-26 19:22:00,13.421,13.439,13.308,13.398,450000.0
2008-09-26 19:23:00,13.392,13.393,13.229,13.248,450000.0
2008-09-26 19:24:00,13.352,13.391,13.246,13.391,550000.0
2008-09-26 19:25:00,13.364,13.374,13.196,13.374,400000.0
2008-09-26 19:26:00,13.398,13.398,13.281,13.381,400000.0
2008-09-26 19:27:00,13.384,13.427,13.284,13.391,450000.0
2008-09-26 19:28:00,13.36,13.36,13.202,13.227,400000.0
2008-09-26 19:29:00,13.277,13.374,13.256,13.259,350000.0
2008-09-26 19:30:00,13.38,13.398,13.32,13.398,300000.0
2008-09-26 19:31:00,13.359,13.359,13.241,13.325,500000.0
2008-09-26 19:32:00,13.246,13.346,13.187,13.227,400000.0
2008-09-26 19:33:00,13.304,13.392,13.279,13.363,400000.0
2008-09-26 19:34:00,13.293,13.332,13.211,13.225,650000.0
2008-09-26 19:35:00,13.287,13.33,13.253,13.253,350000.0
2008-09-26 19:36:00,13.308,13.333,13.258,13.333,350000.0
2008-09-26 19:37:00,13.319,13.319,13.197,13.306,500000.0
2008-09-26 19:38:00,13.258,13.322,13.205,13.321,400000.0
2008-09-26 19:39:00,13.346,13.346,13.211,13.287,400000.0
2008-09-26 19:40:00,13.263,13.34,13.263,13.34,250000.0
2008-09-26 19:41:00,13.244,13.348,13.212,13.255,450000.0
2008-09-26 19:42:00,13.314,13.354,13.226,13.226,500000.0
2008-09-26 19:43:00,13.256,13.342,13.241,13.255,500000.0
2008-09-26 19:44:00,13.361,13.386,13.263,13.386,550000.0
2008-09-26 19:45:00,13.329,13.344,13.263,13.303,400000.0
2008-09-26 19:46:00,13.372,13.372,13.23,13.312,550000.0
2008-09-26 19:47:00,13.351,13.414,13.279,13.279,400000.0
2008-09-26 19:48:00,13.334,13.365,13.254,13.344,350000.0
2008-09-26 19:49:00,13.356,13.356,13.245,13.282,350000.0
2008-09-26 19:50:00,13.201,13.353,13.201,13.353,450000.0
2008-09-26 19:51:00,13.313,13.359,13.233,13.233,350000.0
2008-09-26 19:52:00,13.365,13.365,13.214,13.355,500000.0
2008-09-26 19:53:00,13.324,13.381,13.269,13.371,400000.0
2008-09-26 19:54:00,13.355,13.376,13.26,13.26,400000.0
2008-09-26 19:55:00,13.328,13.412,13.295,13.343,400000.0
2008-09-26 19:56:00,13.27,13.335,13.215,13.324,550000.0
2008-09-26 19:57:00,13.382,13.382,13.252,13.252,450000.0
2008-09-26 19:58:00,13.342,13.396,13.261,13.285,400000.0
2008-09-26 19:59:00,13.383,13.383,13.237,13.336,550000.0
2008-09-26 20:00:00,13.265,13.363,13.251,13.363,350000.0
2008-09-26 20:01:00,13.363,13.396,13.259,13.396,350000.0
2008-09-26 20:03:00,13.312,13.42,13.271,13.307,500000.0
2008-09-26 20:07:00,13.35,13.378,13.275,13.275,400000.0
2008-09-26 20:09:00,13.304,13.44,13.297,13.331,900000.0
2008-09-26 20:10:00,13.333,13.369,13.236,13.369,450000.0
2008-09-26 20:12:00,13.317,13.333,13.241,13.26,400000.0
2008-09-26 20:13:00,13.348,13.383,13.284,13.366,500000.0
2008-09-26 20:14:00,13.272,13.404,13.264,13.264,400000.0
2008-09-26 20:15:00,13.372,13.372,13.283,13.321,500000.0
2008-09-26 20:16:00,13.294,13.378,13.241,13.256,550000.0
2008-09-26 20:17:00,13.314,13.389,13.251,13.261,350000.0
2008-09-26 20:19:00,13.306,13.36,13.269,13.312,350000.0
2008-09-26 20:20:00,13.309,13.362,13.226,13.361,400000.0
2008-09-26 20:21:00,13.267,13.334,13.246,13.246,350000.0
2008-09-26 20:22:00,13.278,13.356,13.26,13.328,350000.0
2008-09-26 20:23:00,13.244,13.348,13.243,13.323,500000.0
2008-09-26 20:25:00,13.368,13.368,13.181,13.243,550000.0
2008-09-26 20:26:00,13.34,13.34,13.2,13.247,400000.0
2008-09-26 20:30:00,13.276,13.349,13.252,13.261,400000.0
2008-09-26 20:31:00,13.374,13.377,13.3,13.346,450000.0
2008-09-26 20:32:00,13.316,13.36,13.224,13.227,500000.0
2008-09-26 20:33:00,13.224,13.354,13.224,13.35,500000.0
2008-09-26 20:35:00,13.38,13.38,13.243,13.287,400000.0
2008-09-26 20:36:00,13.351,13.365,13.227,13.328,450000.0
2008-09-26 20:37:00,13.358,13.367,13.248,13.344,500000.0
2008-09-26 20:38:00,13.266,13.381,13.266,13.307,500000.0
2008-09-26 20:39:00,13.283,13.301,13.224,13.224,350000.0
2008-09-26 20:40:00,13.346,13.372,13.231,13.346,500000.0
2008-09-26 20:41:00,13.258,13.379,13.248,13.342,550000.0
2008-09-26 20:42:00,13.378,13.378,13.288,13.351,550000.0
2008-09-26 20:43:00,13.308,13.383,13.26,13.302,500000.0
2008-09-26 20:45:00,13.348,13.368,13.245,13.368,350000.0
2008-09-26 20:47:00,13.35,13.377,13.333,13.333,450000.0
2008-09-26 20:48:00,13.346,13.376,13.246,13.334,500000.0
2008-09-26 20:49:00,13.362,13.362,13.258,13.287,350000.0
2008-09-26 20:50:00,13.319,13.363,13.283,13.363,400000.0
2008-09-26 20:51:00,13.384,13.384,13.325,13.358,400000.0
2008-09-26 20:53:00,13.36,13.36,13.252,13.36,350000.0
2008-09-26 20:54:00,13.33,13.381,13.33,13.375,550000.0
2008-09-26 20:58:00,13.29,13.375,13.241,13.333,400000.0
2008-09-26 20:59:00,13.331,13.358,13.223,13.265,350000.0
2008-09-26 21:00:00,13.252,13.29,13.252,13.29,100000.0
2008-09-26 21:01:00,13.298,13.365,13.27,13.325,350000.0
2008-09-26 21:02:00,13.371,13.371,13.26,13.337,450000.0
2008-09-26 21:03:00,13.297,13.365,13.232,13.267,500000.0
2008-09-26 21:04:00,13.231,13.414,13.231,13.308,500000.0
2008-09-26 21:05:00,13.242,13.384,13.242,13.266,550000.0
2008-09-26 21:06:00,13.306,13.38,13.268,13.38,400000.0
2008-09-26 21:07:00,13.367,13.38,13.243,13.36,450000.0
2008-09-26 21:08:00,13.277,13.395,13.273,13.295,400000.0
2008-09-26 21:09:00,13.391,13.391,13.265,13.368,400000.0
2008-09-26 21:10:00,13.274,13.358,13.274,13.279,350000.0
2008-09-26 21:11:00,13.38,13.381,13.254,13.254,400000.0
2008-09-26 21:14:00,13.349,13.382,13.282,13.382,450000.0
2008-09-26 21:16:00,13.278,13.359,13.208,13.359,550000.0
2008-09-26 21:17:00,13.335,13.412,13.264,13.304,400000.0
2008-09-26 21:18:00,13.363,13.387,13.254,13.359,450000.0
2008-09-26 21:19:00,13.287,13.373,13.217,13.271,550000.0
2008-09-26 21:20:00,13.378,13.384,13.27,13.384,400000.0
2008-09-26 21:21:00,13.336,13.336,13.246,13.266,350000.0
2008-09-26 21:22:00,13.286,13.402,13.286,13.39,400000.0
2008-09-26 21:23:00,13.327,13.36,13.25,13.25,250000.0
2008-09-26 21:24:00,13.303,13.363,13.241,13.29,350000.0
2008-09-26 21:25:00,13.269,13.379,13.265,13.265,350000.0
2008-09-26 21:26:00,13.302,13.338,13.17,13.218,500000.0
2008-09-26 21:27:00,13.371,13.381,13.255,13.346,600000.0
2008-09-26 21:28:00,13.288,13.337,13.238,13.337,500000.0
2008-09-26 21:29:00,13.301,13.403,13.248,13.358,650000.0
2008-09-26 21:30:00,13.294,13.348,13.248,13.348,400000.0
2008-09-26 21:31:00,13.368,13.368,13.273,13.273,250000.0
2008-09-26 21:32:00,13.326,13.354,13.251,13.312,250000.0
2008-09-26 21:33:00,13.31,13.382,13.31,13.382,300000.0
2008-09-26 21:34:00,13.261,13.386,13.261,13.386,300000.0
2008-09-26 21:35:00,13.314,13.379,13.243,13.375,400000.0
2008-09-26 21:36:00,13.263,13.383,13.244,13.327,400000.0
2008-09-26 21:37:00,13.269,13.353,13.269,13.334,400000.0
2008-09-26 21:40:00,13.35,13.377,13.255,13.365,500000.0
2008-09-26 21:41:00,13.274,13.367,13.247,13.247,350000.0
2008-09-26 21:42:00,13.323,13.343,13.216,13.216,550000.0
2008-09-26 21:43:00,13.258,13.335,13.215,13.335,600000.0
2008-09-26 21:44:00,13.319,13.333,13.228,13.33,400000.0
2008-09-26 21:45:00,13.295,13.331,13.206,13.325,300000.0
2008-09-26 21:46:00,13.216,13.335,13.184,13.217,350000.0
2008-09-26 21:47:00,13.24,13.405,13.24,13.252,500000.0
2008-09-26 21:48:00,13.34,13.34,13.177,13.31,400000.0
2008-09-26 21:49:00,13.22,13.335,13.22,13.285,450000.0
2008-09-26 21:50:00,13.209,13.331,13.209,13.311,400000.0
2008-09-26 21:51:00,13.296,13.347,13.24,13.284,350000.0
2008-09-26 21:52:00,13.325,13.325,13.151,13.241,350000.0
2008-09-26 21:53:00,13.275,13.348,13.213,13.32,500000.0
2008-09-26 21:54:00,13.209,13.333,13.209,13.333,300000.0
2008-09-26 21:55:00,13.272,13.311,13.149,13.311,400000.0
2008-09-26 21:56:00,13.204,13.344,13.183,13.235,550000.0
2008-09-26 21:57:00,13.194,13.3,13.157,13.201,350000.0
2008-09-26 21:58:00,13.252,13.259,13.169,13.231,350000.0
2008-09-26 21:59:00,13.092,13.263,13.092,13.263,550000.0
2008-09-26 22:00:00,13.286,13.286,13.134,13.283,500000.0
2008-09-26 22:01:00,13.262,13.346,13.168,13.168,500000.0
2008-09-26 22:02:00,13.241,13.294,13.162,13.287,400000.0
2008-09-26 22:03:00,13.146,13.275,13.146,13.198,300000.0
2008-09-26 22:04:00,13.294,13.294,13.16,13.211,400000.0
2008-09-26 22:05:00,13.284,13.284,13.13,13.234,500000.0
2008-09-26 22:06:00,13.164,13.295,13.164,13.267,600000.0
2008-09-26 22:07:00,13.242,13.298,13.202,13.291,350000.0
2008-09-26 22:08:00,13.231,13.263,13.231,13.263,100000.0
2008-09-26 22:09:00,13.245,13.271,13.207,13.271,200000.0
2008-09-26 22:10:00,13.209,13.277,13.177,13.241,800000.0
2008-09-26 22:12:00,13.183,13.226,13.14,13.14,150000.0
2008-09-26 22:13:00,13.194,13.291,13.194,13.291,350000.0
2008-09-26 22:14:00,13.213,13.302,13.206,13.251,400000.0
2008-09-26 22:15:00,13.253,13.298,13.178,13.245,450000.0
2008-09-26 22:16:00,13.212,13.298,13.17,13.276,400000.0
2008-09-26 22:17:00,13.248,13.288,13.193,13.282,350000.0
2008-09-26 22:18:00,13.151,13.273,13.139,13.154,350000.0
2008-09-26 22:19:00,13.158,13.291,13.158,13.175,400000.0
2008-09-26 22:20:00,13.202,13.246,13.141,13.141,350000.0
2008-09-26 22:26:00,13.248,13.296,13.178,13.278,550000.0
2008-09-26 22:27:00,13.242,13.265,13.224,13.224,150000.0
2008-09-26 22:30:00,13.227,13.296,13.196,13.239,650000.0
2008-09-26 22:32:00,13.226,13.237,13.13,13.13,300000.0
2008-09-26 22:33:00,13.165,13.291,13.143,13.159,500000.0
2008-09-26 22:34:00,13.248,13.28,13.151,13.173,450000.0
2008-09-26 22:35:00,13.251,13.271,13.129,13.22,550000.0
2008-09-26 22:36:00,13.222,13.222,13.184,13.184,100000.0
2008-09-26 22:37:00,13.237,13.237,13.214,13.214,100000.0
2008-09-26 22:39:00,13.242,13.247,13.118,13.136,400000.0
2008-09-26 22:40:00,13.095,13.218,13.073,13.218,400000.0
2008-09-26 22:41:00,13.126,13.255,13.085,13.214,750000.0
2008-09-26 22:42:00,13.216,13.216,13.092,13.113,450000.0
2008-09-26 22:43:00,13.267,13.267,13.134,13.262,350000.0
2008-09-26 22:44:00,13.189,13.261,13.127,13.238,500000.0
2008-09-26 22:45:00,13.187,13.268,13.187,13.217,400000.0
2008-09-26 22:46:00,13.15,13.307,13.15,13.232,550000.0
2008-09-26 22:47:00,13.224,13.236,13.106,13.223,400000.0
2008-09-26 22:48:00,13.259,13.281,13.133,13.133,300000.0
2008-09-26 22:49:00,13.211,13.266,13.165,13.215,500000.0
2008-09-26 22:50:00,13.187,13.218,13.091,13.218,450000.0
2008-09-26 22:52:00,13.141,13.266,13.141,13.206,400000.0
2008-09-26 22:55:00,13.137,13.255,13.137,13.191,400000.0
2008-09-26 22:57:00,13.226,13.253,13.181,13.204,350000.0
2008-09-26 22:58:00,13.26,13.267,13.174,13.184,400000.0
2008-09-28 23:00:00,13.254,13.358,13.24,13.298,450000.0
2008-09-28 23:05:00,13.289,13.311,13.24,13.308,300000.0
2008-09-28 23:08:00,13.19,13.279,13.19,13.201,200000.0
2008-09-28 23:10:00,13.357,13.374,13.242,13.268,550000.0
2008-09-28 23:12:00,13.198,13.281,13.14,13.16,700000.0
2008-09-28 23:16:00,13.289,13.344,13.223,13.319,550000.0
2008-09-28 23:20:00,13.266,13.379,13.266,13.303,250000.0
2008-09-28 23:27:00,13.314,13.32,13.208,13.288,550000.0
2008-09-28 23:30:00,13.252,13.384,13.252,13.379,600000.0
2008-09-28 23:35:00,13.382,13.382,13.274,13.312,300000.0
2008-09-28 23:36:00,13.3,13.3,13.298,13.298,100000.0
2008-09-28 23:40:00,13.362,13.378,13.266,13.334,700000.0
2008-09-28 23:50:00,13.354,13.382,13.24,13.378,950000.0
2008-09-28 23:54:00,13.356,13.367,13.294,13.294,250000.0
2008-09-28 23:55:00,13.265,13.266,13.11,13.209,600000.0
2008-09-28 23:59:00,13.277,13.322,13.221,13.221,450000.0
2008-09-29 00:00:00,13.131,13.177,13.055,13.177,500000.0
2008-09-29 00:01:00,13.122,13.126,12.92,12.954,750000.0
2008-09-29 00:02:00,13.09,13.11,12.963,13.015,450000.0
2008-09-29 00:03:00,12.982,13.061,12.979,12.979,500000.0
2008-09-29 00:04:00,13.054,13.097,12.972,12.972,500000.0
2008-09-29 00:05:00,13.003,13.117,12.933,13.117,650000.0
2008-09-29 00:06:00,13.039,13.152,12.998,13.033,550000.0
2008-09-29 00:07:00,13.116,13.23,13.116,13.23,250000.0
2008-09-29 00:08:00,13.191,13.251,13.127,13.239,250000.0
2008-09-29 00:09:00,13.208,13.208,13.094,13.163,450000.0
2008-09-29 00:10:00,13.164,13.244,13.139,13.165,500000.0
2008-09-29 00:11:00,13.165,13.219,13.091,13.158,400000.0
2008-09-29 00:12:00,13.178,13.178,13.038,13.074,500000.0
2008-09-29 00:13:00,13.081,13.135,12.972,12.972,300000.0
2008-09-29 00:14:00,13.082,13.082,13.002,13.067,300000.0
2008-09-29 00:15:00,13.002,13.145,12.966,13.088,550000.0
2008-09-29 00:16:00,12.922,13.058,12.922,13.058,450000.0
2008-09-29 00:17:00,13.083,13.083,12.984,12.984,400000.0
2008-09-29 00:18:00,13.051,13.106,13.019,13.019,350000.0
2008-09-29 00:19:00,13.131,13.131,12.981,12.981,700000.0
2008-09-29 00:20:00,13.073,13.083,12.956,12.973,500000.0
2008-09-29 00:21:00,13.032,13.087,13.002,13.049,400000.0
2008-09-29 00:22:00,13.034,13.061,12.919,13.053,500000.0
2008-09-29 00:23:00,13.05,13.121,12.97,12.97,350000.0
2008-09-29 00:24:00,13.091,13.091,12.991,13.075,300000.0
2008-09-29 00:25:00,13.019,13.077,12.935,12.935,500000.0
2008-09-29 00:26:00,13.043,13.089,12.994,13.089,250000.0
2008-09-29 00:27:00,13.048,13.081,13.012,13.059,350000.0
2008-09-29 00:28:00,12.945,13.07,12.931,12.999,550000.0
2008-09-29 00:29:00,13.009,13.102,12.991,13.088,550000.0
2008-09-29 00:30:00,13.056,13.097,12.952,12.952,350000.0
2008-09-29 00:31:00,13.074,13.1,13.032,13.034,400000.0
2008-09-29 00:32:00,12.994,13.122,12.994,13.106,400000.0
2008-09-29 00:33:00,12.99,13.09,12.925,13.011,550000.0
2008-09-29 00:34:00,13.065,13.077,12.993,13.077,550000.0
2008-09-29 00:35:00,13.059,13.125,13.039,13.108,400000.0
2008-09-29 00:36:00,13.087,13.087,12.969,12.971,550000.0
2008-09-29 00:37:00,13.093,13.125,12.999,12.999,300000.0
2008-09-29 00:38:00,13.143,13.159,13.052,13.102,350000.0
2008-09-29 00:39:00,13.073,13.146,12.953,12.978,350000.0
2008-09-29 00:40:00,13.029,13.121,12.935,13.006,1250000.0
2008-09-29 00:41:00,13.008,13.113,12.972,12.989,400000.0
2008-09-29 00:42:00,13.04,13.057,12.946,12.983,550000.0
2008-09-29 00:43:00,13.094,13.122,12.98,13.028,350000.0
2008-09-29 00:44:00,13.093,13.093,13.028,13.028,500000.0
2008-09-29 00:45:00,13.028,13.095,12.96,12.96,300000.0
2008-09-29 00:46:00,13.101,13.101,12.994,13.091,400000.0
2008-09-29 00:47:00,13.003,13.075,12.993,13.075,350000.0
2008-09-29 00:48:00,13.055,13.132,12.974,12.977,650000.0
2008-09-29 00:49:00,13.051,13.07,12.955,13.061,550000.0
2008-09-29 00:50:00,12.96,13.068,12.954,13.068,400000.0
2008-09-29 00:51:00,13.08,13.08,12.952,12.952,350000.0
2008-09-29 00:52:00,13.099,13.116,12.941,13.116,250000.0
2008-09-29 00:53:00,13.076,13.124,13.044,13.056,300000.0
2008-09-29 00:54:00,13.029,13.107,12.994,13.107,450000.0
2008-09-29 00:55:00,13.042,13.08,12.998,13.044,350000.0
2008-09-29 00:56:00,13.106,13.106,12.972,12.972,400000.0
2008-09-29 00:57:00,13.089,13.089,13.002,13.002,500000.0
2008-09-29 00:58:00,13.042,13.1,13.02,13.02,400000.0
2008-09-29 00:59:00,13.126,13.126,12.979,13.033,350000.0
2008-09-29 01:00:00,13.111,13.118,12.979,13.008,1000000.0
2008-09-29 01:01:00,13.051,13.124,12.997,13.045,800000.0
2008-09-29 01:02:00,13.078,13.124,13.056,13.091,350000.0
2008-09-29 01:03:00,12.976,13.087,12.976,13.085,400000.0
2008-09-29 01:04:00,13.087,13.128,12.961,13.128,550000.0
2008-09-29 01:05:00,13.028,13.101,12.972,13.091,400000.0
2008-09-29 01:06:00,13.004,13.105,12.984,13.105,350000.0
2008-09-29 01:07:00,13.13,13.133,13.023,13.133,400000.0
2008-09-29 01:08:00,13.013,13.128,13.013,13.089,300000.0
2008-09-29 01:09:00,13.067,13.159,13.059,13.065,400000.0
2008-09-29 01:10:00,13.108,13.173,13.033,13.102,700000.0
2008-09-29 01:11:00,13.125,13.143,13.029,13.103,450000.0
2008-09-29 01:13:00,13.101,13.142,13.033,13.033,450000.0
2008-09-29 01:14:00,13.148,13.148,13.03,13.03,400000.0
2008-09-29 01:15:00,13.109,13.139,12.99,13.139,350000.0
2008-09-29 01:16:00,13.122,13.138,13.087,13.133,350000.0
2008-09-29 01:17:00,13.152,13.152,12.973,13.087,500000.0
2008-09-29 01:18:00,13.062,13.101,13.021,13.021,300000.0
2008-09-29 01:19:00,13.072,13.145,13.055,13.055,400000.0
2008-09-29 01:20:00,13.105,13.135,13.0,13.135,750000.0
2008-09-29 01:21:00,13.127,13.165,13.096,13.132,350000.0
2008-09-29 01:22:00,13.103,13.15,13.042,13.122,400000.0
2008-09-29 01:23:00,13.091,13.173,13.034,13.074,500000.0
2008-09-29 01:24:00,13.144,13.145,13.025,13.141,500000.0
2008-09-29 01:25:00,13.148,13.148,13.073,13.124,400000.0
2008-09-29 01:26:00,13.118,13.164,13.032,13.032,400000.0
2008-09-29 01:27:00,13.178,13.178,13.072,13.107,300000.0
2008-09-29 01:28:00,13.155,13.189,13.035,13.163,550000.0
2008-09-29 01:29:00,13.158,13.158,13.028,13.121,250000.0
2008-09-29 01:30:00,13.156,13.156,13.025,13.059,500000.0
2008-09-29 01:31:00,13.166,13.212,13.117,13.212,400000.0
2008-09-29 01:32:00,13.127,13.22,13.087,13.102,350000.0
2008-09-29 01:33:00,13.18,13.219,13.087,13.162,400000.0
2008-09-29 01:34:00,13.178,13.208,13.113,13.142,450000.0
2008-09-29 01:35:00,13.133,13.187,13.123,13.187,350000.0
2008-09-29 01:36:00,13.148,13.253,13.132,13.135,350000.0
2008-09-29 01:37:00,13.161,13.211,13.155,13.21,350000.0
2008-09-29 01:38:00,13.21,13.21,13.073,13.073,350000.0
2008-09-29 01:39:00,13.177,13.211,13.097,13.144,600000.0
2008-09-29 01:40:00,13.168,13.184,13.051,13.088,550000.0
2008-09-29 01:41:00,13.123,13.239,13.123,13.222,350000.0
2008-09-29 01:42:00,13.111,13.205,13.111,13.169,450000.0
2008-09-29 01:43:00,13.112,13.215,13.092,13.205,350000.0
2008-09-29 01:44:00,13.198,13.207,13.106,13.207,350000.0
2008-09-29 01:45:00,13.197,13.197,13.108,13.147,400000.0
2008-09-29 01:46:00,13.176,13.191,13.036,13.19,550000.0
2008-09-29 01:47:00,13.093,13.176,13.05,13.165,350000.0
2008-09-29 01:48:00,13.158,13.158,13.037,13.037,350000.0
2008-09-29 01:49:00,13.106,13.16,13.031,13.107,450000.0
2008-09-29 01:50:00,13.169,13.177,13.046,13.177,550000.0
2008-09-29 01:51:00,13.137,13.175,13.042,13.063,350000.0
2008-09-29 01:52:00,13.102,13.177,13.051,13.051,400000.0
2008-09-29 01:53:00,13.127,13.15,12.989,13.15,350000.0
2008-09-29 01:54:00,13.054,13.116,13.021,13.072,400000.0
2008-09-29 01:55:00,13.079,13.147,13.017,13.147,350000.0
2008-09-29 01:57:00,13.037,13.237,13.037,13.164,400000.0
2008-09-29 01:58:00,13.149,13.149,13.053,13.053,350000.0
2008-09-29 01:59:00,13.157,13.162,13.014,13.135,250000.0
2008-09-29 02:01:00,13.041,13.156,13.032,13.156,350000.0
2008-09-29 02:02:00,13.177,13.177,13.027,13.027,400000.0
2008-09-29 02:04:00,13.17,13.17,13.06,13.085,350000.0
2008-09-29 02:06:00,13.171,13.171,13.033,13.144,350000.0
2008-09-29 02:07:00,13.078,13.156,13.044,13.067,400000.0
2008-09-29 02:08:00,13.099,13.169,13.066,13.132,350000.0
2008-09-29 02:09:00,13.177,13.188,13.055,13.168,550000.0
2008-09-29 02:10:00,13.094,13.116,13.025,13.051,450000.0
2008-09-29 02:11:00,12.985,13.12,12.985,13.119,350000.0
2008-09-29 02:12:00,13.132,13.153,13.025,13.058,350000.0
2008-09-29 02:13:00,13.109,13.135,12.988,13.075,550000.0
2008-09-29 02:14:00,13.081,13.113,13.028,13.113,400000.0
2008-09-29 02:15:00,13.126,13.126,13.006,13.11,350000.0
2008-09-29 02:16:00,13.117,13.117,12.968,12.968,350000.0
2008-09-29 02:17:00,13.035,13.088,12.96,12.973,450000.0
2008-09-29 02:18:00,13.117,13.117,12.993,12.993,350000.0
2008-09-29 02:19:00,12.994,13.108,12.975,13.054,550000.0
2008-09-29 02:20:00,13.037,13.053,12.944,13.031,600000.0
2008-09-29 02:21:00,12.979,13.091,12.979,13.074,350000.0
2008-09-29 02:22:00,13.074,13.074,12.965,12.972,350000.0
2008-09-29 02:23:00,12.957,13.073,12.957,12.996,350000.0
2008-09-29 02:24:00,13.017,13.017,12.912,12.932,350000.0
2008-09-29 02:25:00,12.958,13.024,12.922,13.019,450000.0
2008-09-29 02:26:00,13.058,13.089,12.981,13.056,400000.0
2008-09-29 02:27:00,12.967,13.078,12.967,13.01,350000.0
2008-09-29 02:28:00,13.078,13.091,13.011,13.054,400000.0
2008-09-29 02:29:00,12.977,13.051,12.954,13.047,500000.0
2008-09-29 02:30:00,13.008,13.063,12.967,13.047,250000.0
2008-09-29 02:31:00,13.094,13.094,12.944,13.054,250000.0
2008-09-29 02:32:00,12.994,13.102,12.95,13.102,300000.0
2008-09-29 02:33:00,12.97,13.099,12.97,13.048,400000.0
2008-09-29 02:34:00,13.054,13.079,13.014,13.079,400000.0
2008-09-29 02:35:00,13.065,13.112,12.982,13.082,500000.0
2008-09-29 02:36:00,12.987,13.081,12.944,12.983,500000.0
2008-09-29 02:37:00,13.065,13.087,12.967,13.034,400000.0
2008-09-29 02:38:00,13.017,13.058,12.967,13.027,350000.0
2008-09-29 02:39:00,13.064,13.082,12.982,13.03,750000.0
2008-09-29 02:40:00,12.993,13.077,12.982,12.994,400000.0
2008-09-29 02:41:00,12.949,13.058,12.949,12.98,300000.0
2008-09-29 02:42:00,13.034,13.063,12.927,13.047,500000.0
2008-09-29 02:43:00,13.03,13.03,12.968,13.016,350000.0
2008-09-29 02:44:00,13.062,13.08,12.966,13.025,350000.0
2008-09-29 02:45:00,12.955,13.04,12.955,13.021,400000.0
2008-09-29 02:46:00,12.924,13.081,12.924,13.032,450000.0
2008-09-29 02:47:00,13.029,13.084,12.93,13.059,550000.0
2008-09-29 02:48:00,12.987,13.015,12.926,13.003,450000.0
2008-09-29 02:49:00,12.978,12.99,12.846,12.99,700000.0
2008-09-29 02:50:00,12.92,13.006,12.92,12.924,400000.0
2008-09-29 02:51:00,12.987,13.06,12.961,12.961,300000.0
2008-09-29 02:52:00,13.054,13.058,12.944,13.058,400000.0
2008-09-29 02:53:00,13.054,13.084,12.952,12.952,350000.0
2008-09-29 02:54:00,13.034,13.048,12.907,12.973,400000.0
2008-09-29 02:55:00,13.049,13.051,12.881,13.005,550000.0
2008-09-29 02:56:00,13.005,13.043,12.91,12.91,400000.0
2008-09-29 02:57:00,12.995,13.05,12.986,12.986,350000.0
2008-09-29 02:58:00,12.953,13.032,12.917,12.972,800000.0
2008-09-29 02:59:00,13.053,13.117,12.903,13.117,1000000.0
2008-09-29 03:00:00,12.949,13.026,12.905,13.026,350000.0
2008-09-29 03:01:00,12.95,13.028,12.947,12.947,400000.0
2008-09-29 03:02:00,12.966,13.05,12.966,13.05,500000.0
2008-09-29 03:03:00,12.902,13.053,12.902,13.053,400000.0
2008-09-29 03:04:00,12.976,13.04,12.951,13.001,350000.0
2008-09-29 03:05:00,13.072,13.072,12.924,12.975,450000.0
2008-09-29 03:06:00,12.998,13.093,12.998,13.037,300000.0
2008-09-29 03:07:00,13.09,13.09,12.929,13.047,250000.0
2008-09-29 03:08:00,12.915,13.058,12.915,13.058,300000.0
2008-09-29 03:09:00,13.063,13.068,12.946,12.946,400000.0
2008-09-29 03:10:00,13.065,13.065,12.946,13.018,550000.0
2008-09-29 03:11:00,12.965,13.078,12.934,13.002,650000.0
2008-09-29 03:12:00,13.055,13.059,13.008,13.008,350000.0
2008-09-29 03:13:00,13.084,13.088,12.979,13.088,400000.0
2008-09-29 03:14:00,12.928,12.994,12.928,12.994,100000.0
2008-09-29 03:15:00,13.018,13.083,13.018,13.031,250000.0
2008-09-29 03:16:00,13.023,13.107,12.962,13.073,350000.0
2008-09-29 03:17:00,13.002,13.113,12.985,13.039,550000.0
2008-09-29 03:18:00,13.013,13.13,12.959,12.992,400000.0
2008-09-29 03:19:00,12.98,13.089,12.913,13.01,1250000.0
2008-09-29 03:20:00,12.968,13.069,12.935,12.998,350000.0
2008-09-29 03:21:00,13.014,13.056,12.933,13.056,350000.0
2008-09-29 03:22:00,12.959,13.097,12.959,13.054,300000.0
2008-09-29 03:23:00,12.977,13.101,12.977,13.053,550000.0
2008-09-29 03:24:00,13.087,13.112,13.023,13.065,400000.0
2008-09-29 03:25:00,13.075,13.087,13.016,13.08,550000.0
2008-09-29 03:26:00,13.036,13.114,12.973,13.013,550000.0
2008-09-29 03:27:00,13.126,13.126,13.126,13.126,50000.0
2008-09-29 03:28:00,13.034,13.103,13.034,13.102,400000.0
2008-09-29 03:29:00,12.994,13.124,12.994,13.112,350000.0
2008-09-29 03:30:00,13.063,13.151,13.031,13.099,300000.0
2008-09-29 03:31:00,13.041,13.111,13.041,13.111,100000.0
2008-09-29 03:32:00,13.114,13.129,13.058,13.071,350000.0
2008-09-29 03:33:00,13.086,13.086,13.026,13.064,250000.0
2008-09-29 03:34:00,13.064,13.064,13.049,13.053,200000.0
2008-09-29 03:35:00,13.122,13.122,13.017,13.089,300000.0
2008-09-29 03:36:00,13.016,13.131,13.009,13.063,350000.0
2008-09-29 03:37:00,13.109,13.134,13.002,13.096,500000.0
2008-09-29 03:38:00,13.144,13.144,13.094,13.109,250000.0
2008-09-29 03:39:00,12.993,13.132,12.993,13.132,500000.0
2008-09-29 03:40:00,13.03,13.136,13.02,13.134,700000.0
2008-09-29 03:41:00,13.122,13.122,13.069,13.1,150000.0
2008-09-29 03:42:00,13.035,13.119,13.035,13.116,400000.0
2008-09-29 03:43:00,13.101,13.119,12.977,12.977,450000.0
2008-09-29 03:44:00,13.122,13.122,12.97,13.052,550000.0
2008-09-29 03:45:00,13.121,13.121,13.041,13.093,300000.0
2008-09-29 03:46:00,12.978,13.083,12.978,13.077,300000.0
2008-09-29 03:47:00,13.051,13.131,13.002,13.131,500000.0
2008-09-29 03:50:00,13.03,13.075,12.974,13.075,450000.0
2008-09-29 03:53:00,12.987,13.148,12.983,13.022,550000.0
2008-09-29 03:54:00,13.11,13.114,12.971,13.016,650000.0
2008-09-29 03:55:00,12.993,13.108,12.993,13.106,500000.0
2008-09-29 03:56:00,13.094,13.168,13.091,13.091,300000.0
2008-09-29 03:57:00,13.11,13.201,13.04,13.081,450000.0
2008-09-29 03:58:00,13.025,13.18,12.993,13.149,750000.0
2008-09-29 04:00:00,13.06,13.183,13.06,13.093,450000.0
2008-09-29 04:01:00,13.175,13.187,13.054,13.054,450000.0
2008-09-29 04:02:00,13.133,13.133,13.048,13.048,200000.0
2008-09-29 04:03:00,13.183,13.195,13.054,13.167,350000.0
2008-09-29 04:04:00,13.151,13.203,13.063,13.172,600000.0
2008-09-29 04:05:00,13.084,13.147,13.084,13.147,250000.0
2008-09-29 04:06:00,13.132,13.194,13.053,13.053,550000.0
2008-09-29 04:07:00,13.158,13.158,13.058,13.058,300000.0
2008-09-29 04:08:00,13.126,13.21,13.126,13.186,150000.0
2008-09-29 04:09:00,13.141,13.172,13.03,13.144,950000.0
2008-09-29 04:10:00,13.139,13.176,13.061,13.114,400000.0
2008-09-29 04:11:00,13.095,13.095,13.052,13.052,100000.0
2008-09-29 04:12:00,13.081,13.165,13.047,13.165,150000.0
2008-09-29 04:14:00,13.18,13.18,13.118,13.146,250000.0
2008-09-29 04:15:00,13.147,13.214,13.069,13.108,500000.0
2008-09-29 04:16:00,13.169,13.169,13.061,13.061,150000.0
2008-09-29 04:17:00,13.139,13.143,13.139,13.143,100000.0
2008-09-29 04:18:00,13.057,13.152,13.056,13.056,200000.0
2008-09-29 04:19:00,13.129,13.176,13.062,13.157,700000.0
2008-09-29 04:20:00,13.114,13.187,13.103,13.187,150000.0
2008-09-29 04:21:00,13.083,13.158,13.053,13.053,300000.0
2008-09-29 04:22:00,13.189,13.189,13.085,13.089,300000.0
2008-09-29 04:23:00,13.093,13.093,13.085,13.085,100000.0
2008-09-29 04:24:00,13.109,13.167,13.048,13.167,300000.0
2008-09-29 04:25:00,13.149,13.149,13.104,13.104,100000.0
2008-09-29 04:26:00,13.14,13.14,13.054,13.054,150000.0
2008-09-29 04:27:00,13.087,13.178,13.052,13.097,400000.0
2008-09-29 04:28:00,13.134,13.185,13.081,13.153,400000.0
2008-09-29 04:29:00,13.161,13.161,13.036,13.036,600000.0
2008-09-29 04:30:00,13.176,13.176,13.078,13.111,500000.0
2008-09-29 04:31:00,13.167,13.169,13.036,13.169,400000.0
2008-09-29 04:32:00,13.147,13.179,13.068,13.161,550000.0
2008-09-29 04:33:00,13.159,13.159,13.08,13.143,250000.0
2008-09-29 04:34:00,13.102,13.184,13.102,13.108,450000.0
2008-09-29 04:35:00,13.119,13.169,13.09,13.169,200000.0
2008-09-29 04:36:00,13.065,13.065,13.065,13.065,50000.0
2008-09-29 04:37:00,13.16,13.16,13.095,13.095,100000.0
2008-09-29 04:38:00,13.102,13.193,13.097,13.097,500000.0
2008-09-29 04:39:00,13.113,13.179,13.063,13.063,250000.0
2008-09-29 04:40:00,13.14,13.17,13.02,13.02,350000.0
2008-09-29 04:41:00,13.174,13.174,13.058,13.133,150000.0
2008-09-29 04:42:00,13.111,13.161,13.059,13.059,300000.0
2008-09-29 04:43:00,13.175,13.203,13.069,13.143,550000.0
2008-09-29 04:44:00,13.165,13.165,13.078,13.078,100000.0
2008-09-29 04:45:00,13.087,13.178,13.087,13.142,550000.0
2008-09-29 04:46:00,13.192,13.192,13.062,13.155,650000.0
2008-09-29 04:47:00,13.034,13.135,13.0,13.068,700000.0
2008-09-29 04:48:00,13.052,13.163,13.026,13.163,400000.0
2008-09-29 04:49:00,13.033,13.161,13.026,13.147,550000.0
2008-09-29 04:50:00,13.033,13.203,13.033,13.102,550000.0
2008-09-29 04:51:00,13.055,13.129,13.041,13.041,200000.0
2008-09-29 04:52:00,13.184,13.184,13.038,13.144,400000.0
2008-09-29 04:53:00,13.123,13.169,13.046,13.084,400000.0
2008-09-29 04:54:00,13.202,13.202,13.131,13.176,300000.0
2008-09-29 04:57:00,13.142,13.142,13.043,13.097,250000.0
2008-09-29 04:58:00,13.124,13.146,13.057,13.141,350000.0
2008-09-29 04:59:00,13.093,13.153,13.035,13.049,450000.0
2008-09-29 05:00:00,13.078,13.176,13.042,13.132,950000.0
2008-09-29 05:04:00,13.125,13.212,13.079,13.085,400000.0
2008-09-29 05:05:00,13.032,13.205,13.032,13.125,500000.0
2008-09-29 05:06:00,13.183,13.183,13.077,13.116,500000.0
2008-09-29 05:07:00,13.147,13.193,13.069,13.069,400000.0
2008-09-29 05:08:00,13.13,13.192,13.09,13.191,350000.0
2008-09-29 05:09:00,13.174,13.174,13.054,13.123,450000.0
2008-09-29 05:10:00,13.157,13.157,13.082,13.106,250000.0
2008-09-29 05:13:00,13.126,13.184,13.058,13.058,550000.0
2008-09-29 05:14:00,13.153,13.171,13.094,13.094,400000.0
2008-09-29 05:15:00,13.147,13.179,13.018,13.126,500000.0
2008-09-29 05:16:00,13.205,13.205,13.08,13.205,350000.0
2008-09-29 05:17:00,13.081,13.185,13.07,13.185,450000.0
2008-09-29 05:18:00,13.131,13.162,13.003,13.05,750000.0
2008-09-29 05:19:00,13.157,13.192,13.084,13.099,400000.0
2008-09-29 05:20:00,13.071,13.174,13.047,13.173,400000.0
2008-09-29 05:21:00,13.096,13.174,13.032,13.137,600000.0
2008-09-29 05:22:00,13.107,13.136,13.107,13.136,100000.0
2008-09-29 05:23:00,13.091,13.131,13.091,13.131,100000.0
2008-09-29 05:24:00,13.145,13.182,13.039,13.161,550000.0
2008-09-29 05:25:00,13.074,13.184,13.042,13.136,450000.0
2008-09-29 05:26:00,13.068,13.192,13.068,13.086,500000.0
2008-09-29 05:27:00,13.062,13.136,13.062,13.136,300000.0
2008-09-29 05:28:00,13.148,13.148,13.001,13.034,400000.0
2008-09-29 05:29:00,13.142,13.198,13.084,13.131,650000.0
2008-09-29 05:30:00,13.148,13.178,13.091,13.134,400000.0
2008-09-29 05:31:00,13.115,13.201,13.074,13.074,400000.0
2008-09-29 05:32:00,13.126,13.16,13.126,13.126,150000.0
2008-09-29 05:33:00,13.139,13.139,13.025,13.094,550000.0
2008-09-29 05:34:00,13.173,13.173,13.037,13.068,500000.0
2008-09-29 05:35:00,13.093,13.138,13.02,13.137,350000.0
2008-09-29 05:36:00,13.171,13.171,13.087,13.154,350000.0
2008-09-29 05:37:00,13.122,13.188,13.075,13.147,350000.0
2008-09-29 05:38:00,13.195,13.195,13.089,13.153,250000.0
2008-09-29 05:39:00,13.048,13.162,13.044,13.09,350000.0
2008-09-29 05:40:00,13.032,13.158,13.027,13.027,400000.0
2008-09-29 05:41:00,13.076,13.191,13.071,13.071,350000.0
2008-09-29 05:42:00,13.175,13.175,13.075,13.136,350000.0
2008-09-29 05:43:00,13.192,13.216,13.086,13.12,400000.0
2008-09-29 05:44:00,13.149,13.156,13.056,13.141,450000.0
2008-09-29 05:45:00,13.155,13.208,13.111,13.114,400000.0
2008-09-29 05:47:00,13.065,13.149,13.065,13.096,150000.0
2008-09-29 05:48:00,13.153,13.18,13.101,13.14,300000.0
2008-09-29 05:49:00,13.163,13.184,13.081,13.122,800000.0
2008-09-29 05:50:00,13.16,13.16,13.101,13.141,200000.0
2008-09-29 05:53:00,13.144,13.161,13.036,13.039,600000.0
2008-09-29 05:54:00,13.175,13.185,13.073,13.185,500000.0
2008-09-29 05:55:00,13.119,13.195,13.086,13.19,400000.0
2008-09-29 05:56:00,13.126,13.202,13.05,13.05,300000.0
2008-09-29 05:57:00,13.194,13.204,13.062,13.176,400000.0
2008-09-29 05:58:00,13.059,13.194,13.059,13.166,500000.0
2008-09-29 05:59:00,13.178,13.189,13.031,13.173,500000.0
2008-09-29 06:00:00,13.177,13.177,13.039,13.039,550000.0
2008-09-29 06:01:00,13.146,13.181,13.098,13.163,350000.0
2008-09-29 06:02:00,13.062,13.162,13.027,13.064,350000.0
2008-09-29 06:03:00,13.121,13.192,13.057,13.057,550000.0
2008-09-29 06:07:00,13.109,13.201,13.061,13.178,350000.0
2008-09-29 06:08:00,13.08,13.129,13.055,13.129,350000.0
2008-09-29 06:09:00,13.143,13.173,13.103,13.133,300000.0
2008-09-29 06:10:00,13.133,13.16,13.013,13.033,450000.0
2008-09-29 06:11:00,13.182,13.187,13.053,13.187,400000.0
2008-09-29 06:12:00,13.062,13.186,13.05,13.05,500000.0
2008-09-29 06:13:00,13.075,13.233,13.075,13.091,350000.0
2008-09-29 06:15:00,13.177,13.188,13.084,13.177,400000.0
2008-09-29 06:16:00,13.2,13.2,13.066,13.092,600000.0
2008-09-29 06:17:00,13.08,13.252,13.08,13.18,550000.0
2008-09-29 06:18:00,13.057,13.175,13.057,13.077,350000.0
2008-09-29 06:19:00,13.189,13.199,13.066,13.156,500000.0
2008-09-29 06:20:00,13.145,13.179,13.048,13.179,750000.0
2008-09-29 06:21:00,13.194,13.194,13.074,13.074,400000.0
2008-09-29 06:22:00,13.159,13.178,13.094,13.094,400000.0
2008-09-29 06:23:00,13.147,13.147,13.038,13.038,400000.0
2008-09-29 06:24:00,13.174,13.194,13.061,13.128,400000.0
2008-09-29 06:25:00,13.205,13.205,13.085,13.085,300000.0
2008-09-29 06:26:00,13.196,13.196,13.109,13.117,300000.0
2008-09-29 06:27:00,13.166,13.194,13.095,13.151,250000.0
2008-09-29 06:28:00,13.077,13.192,13.077,13.192,250000.0
2008-09-29 06:30:00,13.148,13.267,13.07,13.125,650000.0
2008-09-29 06:31:00,13.157,13.198,13.049,13.09,500000.0
2008-09-29 06:32:00,13.196,13.257,13.105,13.199,600000.0
2008-09-29 06:33:00,13.07,13.181,13.042,13.122,500000.0
2008-09-29 06:34:00,13.047,13.189,13.041,13.076,350000.0
2008-09-29 06:35:00,13.116,13.211,13.095,13.151,350000.0
2008-09-29 06:37:00,13.174,13.174,13.013,13.054,400000.0
2008-09-29 06:38:00,13.105,13.192,13.099,13.14,350000.0
2008-09-29 06:39:00,13.184,13.184,13.075,13.174,400000.0
2008-09-29 06:40:00,13.116,13.213,13.105,13.126,550000.0
2008-09-29 06:41:00,13.184,13.196,13.081,13.196,450000.0
2008-09-29 06:42:00,13.103,13.185,13.068,13.095,400000.0
2008-09-29 06:43:00,13.192,13.235,13.089,13.123,550000.0
2008-09-29 06:44:00,13.106,13.158,13.042,13.053,400000.0
2008-09-29 06:45:00,13.124,13.146,13.026,13.123,450000.0
2008-09-29 06:46:00,13.074,13.2,13.073,13.2,250000.0
2008-09-29 06:47:00,13.091,13.202,13.056,13.116,450000.0
2008-09-29 06:48:00,13.077,13.252,13.077,13.252,400000.0
2008-09-29 06:49:00,13.182,13.235,13.141,13.141,350000.0
2008-09-29 06:50:00,13.229,13.249,13.115,13.249,400000.0
2008-09-29 06:51:00,13.186,13.259,13.12,13.142,400000.0
2008-09-29 06:52:00,13.213,13.233,13.096,13.22,450000.0
2008-09-29 06:53:00,13.221,13.221,13.087,13.136,400000.0
2008-09-29 06:54:00,13.117,13.317,13.076,13.076,550000.0
2008-09-29 06:55:00,13.133,13.236,13.078,13.078,500000.0
2008-09-29 06:56:00,13.131,13.186,13.08,13.113,500000.0
2008-09-29 06:57:00,13.159,13.189,13.097,13.189,450000.0
2008-09-29 06:58:00,13.166,13.166,13.066,13.098,350000.0
2008-09-29 07:00:00,13.076,13.174,13.044,13.139,350000.0
2008-09-29 07:01:00,13.15,13.208,13.086,13.102,400000.0
2008-09-29 07:02:00,13.063,13.14,13.063,13.133,250000.0
2008-09-29 07:03:00,13.134,13.161,13.071,13.103,500000.0
2008-09-29 07:04:00,13.036,13.131,13.036,13.131,300000.0
2008-09-29 07:05:00,13.173,13.173,13.121,13.126,550000.0
2008-09-29 07:06:00,13.18,13.18,13.072,13.18,350000.0
2008-09-29 07:07:00,13.088,13.147,13.038,13.085,450000.0
2008-09-29 07:08:00,13.172,13.172,13.096,13.162,400000.0
2008-09-29 07:09:00,13.156,13.159,13.082,13.119,400000.0
2008-09-29 07:10:00,13.061,13.15,13.046,13.15,350000.0
2008-09-29 07:11:00,13.095,13.145,12.982,13.115,500000.0
2008-09-29 07:12:00,13.143,13.176,13.129,13.136,450000.0
2008-09-29 07:13:00,13.142,13.142,13.114,13.114,100000.0
2008-09-29 07:14:00,13.18,13.18,13.027,13.134,350000.0
2008-09-29 07:15:00,13.089,13.178,13.048,13.083,500000.0
2008-09-29 07:16:00,13.158,13.158,13.061,13.116,500000.0
2008-09-29 07:17:00,13.138,13.175,13.078,13.175,550000.0
2008-09-29 07:18:00,13.113,13.131,13.001,13.024,550000.0
2008-09-29 07:19:00,13.122,13.16,13.006,13.16,500000.0
2008-09-29 07:20:00,13.013,13.088,13.013,13.043,350000.0
2008-09-29 07:21:00,13.074,13.148,13.033,13.033,500000.0
2008-09-29 07:22:00,13.144,13.144,13.038,13.123,500000.0
2008-09-29 07:23:00,13.132,13.156,13.014,13.129,450000.0
2008-09-29 07:24:00,13.043,13.133,12.981,13.133,400000.0
2008-09-29 07:26:00,13.158,13.194,13.063,13.063,500000.0
2008-09-29 07:27:00,13.039,13.171,13.039,13.085,500000.0
2008-09-29 07:28:00,13.11,13.146,13.041,13.146,450000.0
2008-09-29 07:29:00,13.051,13.139,13.042,13.066,400000.0
2008-09-29 07:30:00,13.102,13.144,13.034,13.093,500000.0
2008-09-29 07:31:00,13.096,13.128,13.035,13.035,400000.0
2008-09-29 07:32:00,13.035,13.14,13.015,13.095,400000.0
2008-09-29 07:33:00,13.026,13.111,12.997,13.111,400000.0
2008-09-29 07:34:00,13.058,13.139,12.98,13.125,550000.0
2008-09-29 07:35:00,13.14,13.14,13.079,13.106,250000.0
2008-09-29 07:36:00,13.094,13.103,12.989,13.103,250000.0
2008-09-29 07:37:00,13.095,13.106,12.989,13.018,350000.0
2008-09-29 07:38:00,13.03,13.151,13.03,13.037,350000.0
2008-09-29 07:39:00,13.14,13.14,12.986,13.074,400000.0
2008-09-29 07:40:00,13.041,13.13,13.021,13.062,350000.0
2008-09-29 07:41:00,13.118,13.12,12.979,13.119,500000.0
2008-09-29 07:42:00,13.046,13.16,13.019,13.078,350000.0
2008-09-29 07:43:00,13.029,13.168,13.011,13.05,550000.0
2008-09-29 07:44:00,13.113,13.166,13.087,13.159,500000.0
2008-09-29 07:45:00,13.05,13.141,13.021,13.021,400000.0
2008-09-29 07:46:00,13.159,13.166,13.079,13.13,500000.0
2008-09-29 07:47:00,13.054,13.144,13.039,13.105,400000.0
2008-09-29 07:48:00,13.143,13.145,13.028,13.095,800000.0
2008-09-29 07:49:00,13.165,13.165,13.043,13.119,450000.0
2008-09-29 07:50:00,13.142,13.182,13.054,13.06,900000.0
2008-09-29 07:51:00,13.092,13.209,13.074,13.133,300000.0
2008-09-29 07:52:00,13.108,13.195,13.108,13.147,400000.0
2008-09-29 07:53:00,13.153,13.185,13.095,13.146,500000.0
2008-09-29 07:54:00,13.154,13.176,13.057,13.057,550000.0
2008-09-29 07:55:00,13.123,13.138,12.991,13.017,400000.0
2008-09-29 07:56:00,13.057,13.141,13.018,13.061,500000.0
2008-09-29 07:57:00,13.096,13.16,13.031,13.121,350000.0
2008-09-29 07:58:00,13.172,13.172,13.049,13.148,350000.0
2008-09-29 07:59:00,13.161,13.161,13.044,13.057,350000.0
2008-09-29 08:00:00,13.156,13.17,13.033,13.169,550000.0
2008-09-29 08:01:00,13.1,13.208,13.073,13.16,400000.0
2008-09-29 08:02:00,13.06,13.166,13.06,13.166,450000.0
2008-09-29 08:03:00,13.117,13.169,13.037,13.076,550000.0
2008-09-29 08:04:00,13.129,13.222,13.089,13.125,400000.0
2008-09-29 08:05:00,13.022,13.12,13.022,13.12,400000.0
2008-09-29 08:06:00,13.176,13.186,13.074,13.129,400000.0
2008-09-29 08:07:00,13.168,13.168,13.048,13.161,500000.0
2008-09-29 08:08:00,13.073,13.21,13.073,13.132,350000.0
2008-09-29 08:09:00,13.183,13.191,13.066,13.066,450000.0
2008-09-29 08:10:00,13.096,13.218,13.096,13.192,350000.0
2008-09-29 08:11:00,13.149,13.17,13.059,13.139,350000.0
2008-09-29 08:12:00,13.085,13.222,13.085,13.137,400000.0
2008-09-29 08:13:00,13.114,13.171,13.062,13.171,550000.0
2008-09-29 08:14:00,13.107,13.142,13.063,13.136,400000.0
2008-09-29 08:15:00,13.179,13.183,13.059,13.157,550000.0
2008-09-29 08:16:00,13.085,13.167,13.041,13.041,500000.0
2008-09-29 08:17:00,13.063,13.242,13.063,13.153,500000.0
2008-09-29 08:20:00,13.117,13.152,13.036,13.152,400000.0
2008-09-29 08:21:00,13.157,13.158,13.023,13.071,400000.0
2008-09-29 08:22:00,13.151,13.156,13.058,13.086,500000.0
2008-09-29 08:23:00,13.147,13.166,13.086,13.129,350000.0
2008-09-29 08:24:00,13.089,13.139,13.087,13.087,350000.0
2008-09-29 08:25:00,13.104,13.231,13.069,13.106,650000.0
2008-09-29 08:26:00,13.163,13.174,13.056,13.099,400000.0
2008-09-29 08:27:00,13.074,13.197,13.033,13.065,400000.0
2008-09-29 08:28:00,13.162,13.162,13.06,13.155,500000.0
2008-09-29 08:30:00,13.029,13.135,13.029,13.053,350000.0
2008-09-29 08:31:00,13.058,13.163,13.052,13.159,400000.0
2008-09-29 08:32:00,13.178,13.204,13.061,13.175,450000.0
2008-09-29 08:33:00,13.173,13.193,13.078,13.189,400000.0
2008-09-29 08:34:00,13.18,13.18,13.037,13.174,400000.0
2008-09-29 08:35:00,13.181,13.181,13.047,13.123,550000.0
2008-09-29 08:36:00,13.053,13.174,13.049,13.149,450000.0
2008-09-29 08:37:00,13.109,13.133,13.017,13.131,450000.0
2008-09-29 08:38:00,13.114,13.144,13.002,13.107,400000.0
2008-09-29 08:39:00,13.133,13.133,13.013,13.057,550000.0
2008-09-29 08:40:00,13.171,13.186,13.073,13.117,650000.0
2008-09-29 08:41:00,13.149,13.151,13.029,13.143,400000.0
2008-09-29 08:43:00,13.04,13.124,13.017,13.084,550000.0
2008-09-29 08:44:00,13.133,13.161,13.085,13.085,350000.0
2008-09-29 08:45:00,13.046,13.158,13.046,13.15,400000.0
2008-09-29 08:46:00,13.118,13.151,13.029,13.059,600000.0
2008-09-29 08:47:00,13.053,13.174,13.053,13.174,350000.0
2008-09-29 08:48:00,13.174,13.174,13.09,13.168,550000.0
2008-09-29 08:49:00,13.08,13.159,13.031,13.121,450000.0
2008-09-29 08:50:00,13.137,13.182,13.046,13.127,500000.0
2008-09-29 08:52:00,13.141,13.149,13.018,13.145,350000.0
2008-09-29 08:53:00,13.033,13.104,13.001,13.076,400000.0
2008-09-29 08:54:00,13.051,13.098,12.993,13.098,450000.0
2008-09-29 08:55:00,12.989,13.089,12.982,13.021,450000.0
2008-09-29 08:56:00,13.128,13.128,12.981,13.098,550000.0
2008-09-29 08:57:00,13.017,13.143,13.013,13.075,550000.0
2008-09-29 08:58:00,13.133,13.148,13.005,13.148,450000.0
2008-09-29 08:59:00,13.142,13.142,13.059,13.091,350000.0
2008-09-29 09:00:00,13.055,13.155,13.055,13.101,600000.0
2008-09-29 09:01:00,13.059,13.129,13.039,13.068,400000.0
2008-09-29 09:02:00,13.102,13.115,13.014,13.014,500000.0
2008-09-29 09:03:00,13.029,13.13,12.993,13.102,550000.0
2008-09-29 09:04:00,13.085,13.118,13.015,13.046,350000.0
2008-09-29 09:05:00,13.008,13.122,12.99,12.99,350000.0
2008-09-29 09:06:00,13.011,13.166,13.011,13.142,550000.0
2008-09-29 09:07:00,13.071,13.071,13.02,13.026,350000.0
2008-09-29 09:08:00,13.163,13.163,13.056,13.131,550000.0
2008-09-29 09:09:00,13.116,13.131,12.981,13.131,950000.0
2008-09-29 09:10:00,13.078,13.16,13.014,13.094,450000.0
2008-09-29 09:11:00,13.065,13.145,13.026,13.032,250000.0
2008-09-29 09:12:00,13.119,13.147,13.014,13.139,450000.0
2008-09-29 09:13:00,13.105,13.129,13.017,13.081,400000.0
2008-09-29 09:14:00,13.087,13.14,13.018,13.14,350000.0
2008-09-29 09:15:00,13.122,13.134,13.014,13.042,400000.0
2008-09-29 09:16:00,13.132,13.132,12.976,12.988,450000.0
2008-09-29 09:17:00,13.03,13.096,13.015,13.088,400000.0
2008-09-29 09:18:00,12.966,13.081,12.944,12.953,400000.0
2008-09-29 09:19:00,13.067,13.078,12.954,13.078,350000.0
2008-09-29 09:20:00,12.992,13.112,12.992,13.038,500000.0
2008-09-29 09:21:00,13.011,13.074,12.972,13.07,500000.0
2008-09-29 09:22:00,13.061,13.118,12.997,13.082,600000.0
2008-09-29 09:23:00,13.062,13.112,12.988,13.039,600000.0
2008-09-29 09:24:00,13.039,13.07,12.948,13.065,550000.0
2008-09-29 09:25:00,12.932,13.084,12.932,13.008,550000.0
2008-09-29 09:26:00,13.007,13.053,12.975,13.053,350000.0
2008-09-29 09:27:00,12.939,13.016,12.91,12.986,350000.0
2008-09-29 09:28:00,12.983,13.015,12.93,13.006,450000.0
2008-09-29 09:29:00,12.973,12.973,12.828,12.935,400000.0
2008-09-29 09:30:00,12.889,13.006,12.862,12.879,700000.0
2008-09-29 09:31:00,12.87,13.0,12.857,12.877,450000.0
2008-09-29 09:32:00,12.917,12.998,12.917,12.933,350000.0
2008-09-29 09:33:00,12.984,13.029,12.876,12.977,400000.0
2008-09-29 09:34:00,12.933,13.008,12.865,12.865,350000.0
2008-09-29 09:35:00,12.872,13.007,12.872,12.943,550000.0
2008-09-29 09:36:00,12.927,12.967,12.889,12.911,550000.0
2008-09-29 09:37:00,12.964,12.982,12.853,12.959,450000.0
2008-09-29 09:38:00,12.981,12.981,12.913,12.939,400000.0
2008-09-29 09:39:00,12.92,12.941,12.793,12.922,400000.0
2008-09-29 09:40:00,12.915,12.944,12.809,12.82,400000.0
2008-09-29 09:41:00,12.937,12.972,12.854,12.972,350000.0
2008-09-29 09:42:00,12.857,12.974,12.845,12.845,350000.0
2008-09-29 09:43:00,12.958,12.972,12.866,12.941,500000.0
2008-09-29 09:44:00,12.954,12.981,12.905,12.919,600000.0
2008-09-29 09:45:00,12.948,12.969,12.841,12.944,650000.0
2008-09-29 09:46:00,12.89,12.939,12.841,12.939,350000.0
2008-09-29 09:47:00,12.878,12.92,12.831,12.852,400000.0
2008-09-29 09:48:00,12.921,12.967,12.805,12.904,650000.0
2008-09-29 09:49:00,12.96,12.983,12.889,12.889,350000.0
2008-09-29 09:50:00,12.948,13.002,12.894,12.974,450000.0
2008-09-29 09:51:00,12.917,12.978,12.85,12.978,550000.0
2008-09-29 09:52:00,12.87,12.938,12.843,12.938,350000.0
2008-09-29 09:53:00,12.957,12.957,12.846,12.935,400000.0
2008-09-29 09:54:00,12.836,12.905,12.802,12.85,450000.0
2008-09-29 09:55:00,12.837,12.921,12.788,12.814,350000.0
2008-09-29 09:56:00,12.786,12.904,12.772,12.772,550000.0
2008-09-29 09:57:00,12.866,12.95,12.847,12.932,350000.0
2008-09-29 09:58:00,12.888,12.971,12.836,12.9,350000.0
2008-09-29 09:59:00,12.938,12.975,12.856,12.882,650000.0
2008-09-29 10:00:00,12.827,12.967,12.827,12.883,600000.0
2008-09-29 10:01:00,12.95,12.95,12.838,12.838,350000.0
2008-09-29 10:02:00,12.942,12.953,12.831,12.915,400000.0
2008-09-29 10:03:00,12.939,12.959,12.816,12.816,550000.0
2008-09-29 10:04:00,12.836,12.939,12.825,12.892,350000.0
2008-09-29 10:05:00,12.837,12.885,12.786,12.867,450000.0
2008-09-29 10:06:00,12.76,12.909,12.76,12.815,700000.0
2008-09-29 10:07:00,12.834,12.924,12.814,12.924,350000.0
2008-09-29 10:08:00,12.909,12.909,12.804,12.816,500000.0
2008-09-29 10:09:00,12.864,12.967,12.833,12.91,600000.0
2008-09-29 10:10:00,12.844,12.954,12.821,12.889,600000.0
2008-09-29 10:11:00,12.845,12.897,12.793,12.841,400000.0
2008-09-29 10:12:00,12.85,12.964,12.826,12.928,500000.0
2008-09-29 10:13:00,12.829,12.923,12.777,12.923,750000.0
2008-09-29 10:14:00,12.862,12.951,12.862,12.937,400000.0
2008-09-29 10:15:00,12.833,12.994,12.824,12.963,500000.0
2008-09-29 10:16:00,12.946,12.961,12.818,12.957,500000.0
2008-09-29 10:17:00,12.87,12.948,12.842,12.881,350000.0
2008-09-29 10:18:00,12.873,12.974,12.858,12.924,550000.0
2008-09-29 10:19:00,12.949,12.961,12.842,12.961,450000.0
2008-09-29 10:20:00,12.873,12.917,12.821,12.853,550000.0
2008-09-29 10:21:00,12.921,12.934,12.805,12.934,500000.0
2008-09-29 10:22:00,12.914,12.927,12.833,12.904,400000.0
2008-09-29 10:23:00,12.89,12.891,12.785,12.785,550000.0
2008-09-29 10:24:00,12.803,12.947,12.803,12.904,550000.0
2008-09-29 10:25:00,12.895,12.92,12.802,12.92,550000.0
2008-09-29 10:26:00,12.858,12.858,12.724,12.724,350000.0
2008-09-29 10:27:00,12.825,12.847,12.711,12.809,450000.0
2008-09-29 10:28:00,12.791,12.867,12.707,12.707,500000.0
2008-09-29 10:29:00,12.811,12.847,12.685,12.81,500000.0
2008-09-29 10:30:00,12.763,12.816,12.742,12.742,350000.0
2008-09-29 10:31:00,12.728,12.844,12.694,12.837,450000.0
2008-09-29 10:32:00,12.871,12.911,12.774,12.78,400000.0
2008-09-29 10:33:00,12.826,12.826,12.683,12.812,550000.0
2008-09-29 10:34:00,12.862,12.886,12.727,12.785,700000.0
2008-09-29 10:35:00,12.843,12.903,12.793,12.876,350000.0
2008-09-29 10:36:00,12.719,12.859,12.683,12.859,450000.0
2008-09-29 10:37:00,12.836,12.883,12.769,12.839,550000.0
2008-09-29 10:38:00,12.764,12.869,12.764,12.768,400000.0
2008-09-29 10:39:00,12.776,12.848,12.769,12.769,550000.0
2008-09-29 10:40:00,12.774,12.869,12.73,12.77,400000.0
2008-09-29 10:41:00,12.881,12.881,12.754,12.837,350000.0
2008-09-29 10:42:00,12.86,12.86,12.71,12.814,550000.0
2008-09-29 10:43:00,12.847,12.909,12.795,12.87,550000.0
2008-09-29 10:44:00,12.912,12.921,12.896,12.896,200000.0
2008-09-29 10:45:00,12.803,12.935,12.803,12.905,350000.0
2008-09-29 10:46:00,12.837,12.936,12.829,12.843,550000.0
2008-09-29 10:47:00,12.852,12.898,12.778,12.895,450000.0
2008-09-29 10:48:00,12.908,12.908,12.775,12.867,450000.0
2008-09-29 10:49:00,12.839,12.912,12.789,12.877,500000.0
2008-09-29 10:50:00,12.87,12.909,12.799,12.799,450000.0
2008-09-29 10:51:00,12.882,12.909,12.83,12.87,550000.0
2008-09-29 10:52:00,12.892,12.903,12.763,12.812,350000.0
2008-09-29 10:53:00,12.801,12.925,12.801,12.83,350000.0
2008-09-29 10:54:00,12.876,12.891,12.79,12.79,550000.0
2008-09-29 10:55:00,12.867,12.905,12.83,12.83,400000.0
2008-09-29 10:56:00,12.852,12.919,12.852,12.919,450000.0
2008-09-29 10:57:00,12.797,12.92,12.78,12.87,350000.0
2008-09-29 10:58:00,12.917,12.923,12.813,12.91,350000.0
2008-09-29 10:59:00,12.917,12.921,12.774,12.774,450000.0
2008-09-29 11:00:00,12.871,12.965,12.81,12.822,350000.0
2008-09-29 11:01:00,12.794,12.911,12.773,12.874,550000.0
2008-09-29 11:02:00,12.837,12.948,12.797,12.891,350000.0
2008-09-29 11:03:00,12.833,12.931,12.813,12.919,550000.0
2008-09-29 11:04:00,12.917,12.917,12.823,12.889,600000.0
2008-09-29 11:05:00,12.916,12.956,12.779,12.818,550000.0
2008-09-29 11:06:00,12.829,12.911,12.778,12.828,550000.0
2008-09-29 11:07:00,12.805,12.902,12.739,12.815,450000.0
2008-09-29 11:08:00,12.87,12.924,12.813,12.838,400000.0
2008-09-29 11:09:00,12.901,12.901,12.785,12.892,500000.0
2008-09-29 11:10:00,12.802,12.916,12.783,12.783,400000.0
2008-09-29 11:11:00,12.916,12.942,12.803,12.898,350000.0
2008-09-29 11:12:00,12.857,12.924,12.782,12.924,450000.0
2008-09-29 11:13:00,12.918,12.976,12.845,12.976,500000.0
2008-09-29 11:14:00,12.838,12.933,12.829,12.884,550000.0
2008-09-29 11:15:00,12.881,12.982,12.843,12.843,350000.0
2008-09-29 11:16:00,12.858,12.977,12.836,12.853,350000.0
2008-09-29 11:17:00,12.835,12.954,12.835,12.95,500000.0
2008-09-29 11:18:00,12.868,12.962,12.856,12.925,550000.0
2008-09-29 11:19:00,12.87,12.976,12.869,12.973,550000.0
2008-09-29 11:20:00,12.84,12.973,12.84,12.973,400000.0
2008-09-29 11:21:00,12.863,12.963,12.853,12.963,550000.0
2008-09-29 11:22:00,12.862,12.95,12.827,12.827,350000.0
2008-09-29 11:23:00,12.866,12.952,12.809,12.809,500000.0
2008-09-29 11:24:00,12.831,12.953,12.831,12.842,450000.0
2008-09-29 11:25:00,12.871,12.956,12.843,12.942,400000.0
2008-09-29 11:26:00,12.847,12.936,12.795,12.929,400000.0
2008-09-29 11:27:00,12.847,12.952,12.847,12.952,500000.0
2008-09-29 11:28:00,12.82,12.907,12.803,12.907,350000.0
2008-09-29 11:29:00,12.852,12.96,12.845,12.918,500000.0
2008-09-29 11:30:00,12.82,12.97,12.82,12.878,450000.0
2008-09-29 11:31:00,12.833,12.936,12.815,12.851,450000.0
2008-09-29 11:32:00,12.832,12.939,12.832,12.86,400000.0
2008-09-29 11:33:00,12.834,12.925,12.834,12.846,500000.0
2008-09-29 11:34:00,12.876,12.954,12.816,12.954,450000.0
2008-09-29 11:35:00,12.792,12.925,12.792,12.852,350000.0
2008-09-29 11:36:00,12.874,12.922,12.766,12.766,550000.0
2008-09-29 11:37:00,12.851,12.918,12.816,12.873,350000.0
2008-09-29 11:38:00,12.815,12.927,12.794,12.794,500000.0
2008-09-29 11:39:00,12.857,12.917,12.784,12.784,400000.0
2008-09-29 11:40:00,12.832,12.905,12.825,12.825,550000.0
2008-09-29 11:41:00,12.84,12.947,12.839,12.883,350000.0
2008-09-29 11:42:00,12.849,12.87,12.719,12.723,500000.0
2008-09-29 11:43:00,12.88,12.887,12.794,12.887,350000.0
2008-09-29 11:44:00,12.752,12.871,12.752,12.801,500000.0
2008-09-29 11:45:00,12.891,12.902,12.802,12.822,400000.0
2008-09-29 11:46:00,12.851,12.899,12.784,12.811,400000.0
2008-09-29 11:47:00,12.859,12.897,12.756,12.832,400000.0
2008-09-29 11:48:00,12.851,12.891,12.798,12.885,400000.0
2008-09-29 11:49:00,12.837,12.865,12.752,12.817,350000.0
2008-09-29 11:50:00,12.842,12.915,12.787,12.915,350000.0
2008-09-29 11:51:00,12.822,12.922,12.76,12.832,550000.0
2008-09-29 11:52:00,12.801,12.948,12.801,12.915,500000.0
2008-09-29 11:53:00,12.909,12.951,12.82,12.951,500000.0
2008-09-29 11:54:00,12.936,12.948,12.811,12.869,400000.0
2008-09-29 11:55:00,12.866,12.94,12.822,12.94,350000.0
2008-09-29 11:56:00,12.925,12.93,12.868,12.882,350000.0
2008-09-29 11:57:00,12.875,12.945,12.815,12.945,550000.0
2008-09-29 11:58:00,12.815,12.933,12.791,12.933,350000.0
2008-09-29 11:59:00,12.829,12.935,12.815,12.815,350000.0
2008-09-29 12:00:00,12.942,12.953,12.863,12.94,550000.0
2008-09-29 12:01:00,12.891,12.955,12.824,12.828,750000.0
2008-09-29 12:02:00,12.91,12.925,12.847,12.878,350000.0
2008-09-29 12:03:00,12.84,12.916,12.82,12.852,550000.0
2008-09-29 12:04:00,12.841,12.903,12.821,12.855,400000.0
2008-09-29 12:05:00,12.917,12.933,12.825,12.825,350000.0
2008-09-29 12:06:00,12.848,12.961,12.846,12.846,450000.0
2008-09-29 12:07:00,12.86,12.919,12.794,12.912,450000.0
2008-09-29 12:08:00,12.928,12.941,12.818,12.941,450000.0
2008-09-29 12:09:00,12.845,12.922,12.829,12.861,350000.0
2008-09-29 12:10:00,12.921,12.954,12.858,12.899,400000.0
2008-09-29 12:11:00,12.878,12.992,12.878,12.878,550000.0
2008-09-29 12:12:00,12.817,12.964,12.817,12.839,350000.0
2008-09-29 12:13:00,12.913,12.948,12.819,12.948,500000.0
2008-09-29 12:14:00,12.896,12.945,12.825,12.945,350000.0
2008-09-29 12:15:00,12.909,12.996,12.851,12.851,450000.0
2008-09-29 12:16:00,12.842,12.94,12.839,12.839,350000.0
2008-09-29 12:17:00,12.85,12.975,12.85,12.939,400000.0
2008-09-29 12:18:00,12.927,12.958,12.849,12.95,450000.0
2008-09-29 12:19:00,12.874,12.974,12.86,12.915,500000.0
2008-09-29 12:20:00,12.861,12.983,12.861,12.867,550000.0
2008-09-29 12:21:00,12.93,12.942,12.852,12.936,350000.0
2008-09-29 12:22:00,12.928,13.004,12.895,12.962,550000.0
2008-09-29 12:23:00,12.876,12.957,12.876,12.877,400000.0
2008-09-29 12:24:00,12.936,12.961,12.831,12.961,600000.0
2008-09-29 12:25:00,12.955,12.988,12.879,12.879,350000.0
2008-09-29 12:26:00,12.977,12.977,12.807,12.848,350000.0
2008-09-29 12:27:00,12.943,12.978,12.855,12.959,350000.0
2008-09-29 12:28:00,12.858,12.962,12.854,12.854,550000.0
2008-09-29 12:29:00,12.913,12.998,12.891,12.891,350000.0
2008-09-29 12:30:00,12.885,12.983,12.836,12.947,500000.0
2008-09-29 12:31:00,12.856,12.983,12.856,12.957,450000.0
2008-09-29 12:32:00,12.962,13.025,12.926,13.015,400000.0
2008-09-29 12:33:00,12.915,13.032,12.915,13.025,550000.0
2008-09-29 12:34:00,12.973,13.074,12.973,13.049,350000.0
2008-09-29 12:35:00,13.097,13.142,12.989,13.066,500000.0
2008-09-29 12:36:00,13.063,13.063,12.986,13.06,350000.0
2008-09-29 12:37:00,13.111,13.131,13.061,13.111,400000.0
2008-09-29 12:38:00,12.999,13.113,12.999,13.013,350000.0
2008-09-29 12:39:00,12.985,13.118,12.985,13.007,550000.0
2008-09-29 12:40:00,13.135,13.136,12.998,13.051,350000.0
2008-09-29 12:41:00,13.107,13.107,12.978,13.053,400000.0
2008-09-29 12:42:00,12.996,13.073,12.975,13.035,550000.0
2008-09-29 12:43:00,13.07,13.115,13.041,13.072,500000.0
2008-09-29 12:44:00,12.999,13.103,12.953,12.972,500000.0
2008-09-29 12:45:00,13.031,13.067,12.951,13.067,400000.0
2008-09-29 12:46:00,12.976,13.036,12.932,12.998,350000.0
2008-09-29 12:47:00,12.922,13.052,12.874,12.973,500000.0
2008-09-29 12:48:00,12.862,13.0,12.862,12.933,400000.0
2008-09-29 12:49:00,12.941,13.057,12.941,12.955,500000.0
2008-09-29 12:50:00,12.969,13.081,12.93,12.937,450000.0
2008-09-29 12:51:00,12.963,13.032,12.918,12.918,350000.0
2008-09-29 12:52:00,13.002,13.081,12.967,13.039,500000.0
2008-09-29 12:53:00,12.941,13.06,12.941,13.042,500000.0
2008-09-29 12:54:00,12.973,13.069,12.935,12.976,550000.0
2008-09-29 12:55:00,12.989,12.989,12.917,12.955,350000.0
2008-09-29 12:56:00,12.964,13.061,12.964,13.008,500000.0
2008-09-29 12:57:00,13.015,13.037,12.907,13.01,400000.0
2008-09-29 12:58:00,13.037,13.052,12.944,13.052,450000.0
2008-09-29 12:59:00,13.054,13.054,12.912,12.913,350000.0
2008-09-29 13:00:00,13.027,13.036,12.954,13.023,350000.0
2008-09-29 13:01:00,13.0,13.068,12.935,13.005,450000.0
2008-09-29 13:02:00,12.911,13.001,12.911,12.942,400000.0
2008-09-29 13:03:00,12.959,12.998,12.956,12.997,450000.0
2008-09-29 13:04:00,12.986,13.032,12.911,13.02,400000.0
2008-09-29 13:05:00,12.897,13.059,12.897,13.011,550000.0
2008-09-29 13:06:00,13.019,13.019,12.881,12.987,450000.0
2008-09-29 13:07:00,12.915,13.005,12.899,12.94,500000.0
2008-09-29 13:08:00,12.938,12.971,12.85,12.855,400000.0
2008-09-29 13:09:00,12.912,13.008,12.906,12.991,500000.0
2008-09-29 13:10:00,12.892,12.966,12.877,12.938,400000.0
2008-09-29 13:11:00,12.86,12.975,12.86,12.922,400000.0
2008-09-29 13:12:00,12.954,12.981,12.836,12.93,550000.0
2008-09-29 13:13:00,12.882,12.929,12.786,12.895,450000.0
2008-09-29 13:14:00,12.813,12.866,12.754,12.814,400000.0
2008-09-29 13:15:00,12.89,12.932,12.758,12.758,350000.0
2008-09-29 13:16:00,12.845,12.862,12.781,12.862,350000.0
2008-09-29 13:17:00,12.781,12.877,12.777,12.838,500000.0
2008-09-29 13:18:00,12.852,12.861,12.791,12.857,350000.0
2008-09-29 13:19:00,12.882,12.883,12.779,12.779,400000.0
2008-09-29 13:20:00,12.786,12.86,12.758,12.826,500000.0
2008-09-29 13:21:00,12.819,12.918,12.78,12.918,500000.0
2008-09-29 13:22:00,12.906,12.906,12.792,12.839,400000.0
2008-09-29 13:23:00,12.884,12.934,12.817,12.926,400000.0
2008-09-29 13:24:00,12.926,12.932,12.824,12.889,350000.0
2008-09-29 13:25:00,12.908,12.937,12.841,12.937,350000.0
2008-09-29 13:26:00,12.86,13.02,12.86,12.967,650000.0
2008-09-29 13:27:00,12.977,12.986,12.852,12.874,550000.0
2008-09-29 13:28:00,12.94,13.01,12.859,13.007,400000.0
2008-09-29 13:29:00,12.862,13.005,12.862,12.869,350000.0
2008-09-29 13:30:00,12.914,13.045,12.914,12.923,550000.0
2008-09-29 13:31:00,12.913,13.026,12.889,13.026,450000.0
2008-09-29 13:32:00,13.016,13.038,12.865,12.956,550000.0
2008-09-29 13:33:00,13.017,13.039,12.909,13.037,500000.0
2008-09-29 13:34:00,12.894,13.052,12.894,12.93,350000.0
2008-09-29 13:35:00,12.991,13.028,12.936,13.002,400000.0
2008-09-29 13:36:00,12.941,13.033,12.906,12.968,450000.0
2008-09-29 13:37:00,12.977,13.012,12.893,13.009,400000.0
2008-09-29 13:38:00,12.93,13.012,12.892,13.012,400000.0
2008-09-29 13:39:00,12.969,13.015,12.898,12.982,500000.0
2008-09-29 13:40:00,12.872,13.006,12.817,13.006,700000.0
2008-09-29 13:41:00,12.942,12.957,12.877,12.926,400000.0
2008-09-29 13:42:00,12.99,13.029,12.919,12.955,400000.0
2008-09-29 13:43:00,13.001,13.022,12.894,13.022,500000.0
2008-09-29 13:44:00,12.978,13.033,12.936,12.999,350000.0
2008-09-29 13:45:00,12.98,13.042,12.978,12.982,350000.0
2008-09-29 13:46:00,13.004,13.089,12.967,12.98,450000.0
2008-09-29 13:47:00,12.973,13.027,12.951,12.972,350000.0
2008-09-29 13:48:00,13.005,13.107,12.969,13.107,500000.0
2008-09-29 13:49:00,13.113,13.119,12.974,13.043,400000.0
2008-09-29 13:50:00,13.034,13.105,12.99,13.105,400000.0
2008-09-29 13:51:00,13.073,13.104,12.95,13.011,400000.0
2008-09-29 13:52:00,13.099,13.105,12.99,13.064,350000.0
2008-09-29 13:53:00,13.006,13.092,13.005,13.005,450000.0
2008-09-29 13:54:00,13.096,13.096,12.914,13.052,400000.0
2008-09-29 13:55:00,13.025,13.092,12.94,13.047,450000.0
2008-09-29 13:56:00,13.046,13.066,12.971,12.987,350000.0
2008-09-29 13:57:00,13.02,13.033,12.906,13.033,350000.0
2008-09-29 13:58:00,13.004,13.004,12.894,13.002,400000.0
2008-09-29 13:59:00,12.981,13.05,12.915,12.932,450000.0
2008-09-29 14:00:00,13.013,13.036,12.927,13.036,350000.0
2008-09-29 14:01:00,12.969,13.044,12.923,13.022,550000.0
2008-09-29 14:02:00,13.018,13.083,12.937,13.063,400000.0
2008-09-29 14:03:00,13.041,13.059,12.917,13.01,400000.0
2008-09-29 14:04:00,12.964,13.043,12.954,13.041,350000.0
2008-09-29 14:05:00,13.018,13.044,12.88,12.953,400000.0
2008-09-29 14:06:00,13.008,13.027,12.874,13.008,400000.0
2008-09-29 14:07:00,12.972,13.032,12.972,13.014,400000.0
2008-09-29 14:08:00,12.909,13.018,12.909,12.927,350000.0
2008-09-29 14:09:00,12.898,13.076,12.898,12.956,550000.0
2008-09-29 14:10:00,12.925,13.025,12.925,12.949,350000.0
2008-09-29 14:11:00,13.014,13.014,12.931,12.989,350000.0
2008-09-29 14:12:00,12.961,12.961,12.878,12.956,400000.0
2008-09-29 14:13:00,12.916,12.985,12.832,12.905,350000.0
2008-09-29 14:14:00,12.863,12.892,12.768,12.826,350000.0
2008-09-29 14:15:00,12.779,12.934,12.779,12.784,450000.0
2008-09-29 14:16:00,12.802,12.891,12.739,12.881,750000.0
2008-09-29 14:17:00,12.781,12.889,12.772,12.797,350000.0
2008-09-29 14:18:00,12.813,12.91,12.813,12.818,400000.0
2008-09-29 14:19:00,12.902,12.942,12.822,12.94,500000.0
2008-09-29 14:20:00,12.863,12.964,12.841,12.863,600000.0
2008-09-29 14:21:00,12.942,12.957,12.818,12.818,350000.0
2008-09-29 14:22:00,12.832,12.911,12.753,12.8,400000.0
2008-09-29 14:23:00,12.889,12.959,12.803,12.832,650000.0
2008-09-29 14:24:00,12.826,12.937,12.826,12.906,550000.0
2008-09-29 14:25:00,12.974,12.981,12.813,12.813,700000.0
2008-09-29 14:26:00,12.86,12.962,12.795,12.864,350000.0
2008-09-29 14:27:00,12.876,12.933,12.816,12.883,400000.0
2008-09-29 14:28:00,12.873,12.907,12.795,12.855,550000.0
2008-09-29 14:29:00,12.849,12.879,12.732,12.732,450000.0
2008-09-29 14:30:00,12.804,12.853,12.698,12.832,400000.0
2008-09-29 14:31:00,12.726,12.858,12.726,12.824,400000.0
2008-09-29 14:32:00,12.731,12.822,12.725,12.735,500000.0
2008-09-29 14:33:00,12.808,12.876,12.786,12.87,400000.0
2008-09-29 14:34:00,12.825,12.859,12.708,12.708,450000.0
2008-09-29 14:35:00,12.817,12.819,12.658,12.658,350000.0
2008-09-29 14:36:00,12.634,12.72,12.559,12.663,450000.0
2008-09-29 14:37:00,12.61,12.701,12.541,12.541,550000.0
2008-09-29 14:38:00,12.676,12.718,12.563,12.609,400000.0
2008-09-29 14:39:00,12.588,12.702,12.554,12.66,800000.0
2008-09-29 14:40:00,12.598,12.714,12.564,12.709,700000.0
2008-09-29 14:41:00,12.632,12.669,12.567,12.669,350000.0
2008-09-29 14:42:00,12.609,12.729,12.576,12.69,450000.0
2008-09-29 14:43:00,12.653,12.704,12.57,12.687,500000.0
2008-09-29 14:44:00,12.563,12.665,12.544,12.665,450000.0
2008-09-29 14:45:00,12.67,12.711,12.557,12.557,400000.0
2008-09-29 14:46:00,12.704,12.716,12.571,12.626,550000.0
2008-09-29 14:47:00,12.701,12.722,12.603,12.707,350000.0
2008-09-29 14:48:00,12.682,12.739,12.634,12.725,400000.0
2008-09-29 14:49:00,12.731,12.731,12.528,12.563,500000.0
2008-09-29 14:50:00,12.607,12.734,12.607,12.697,400000.0
2008-09-29 14:51:00,12.701,12.721,12.631,12.684,350000.0
2008-09-29 14:52:00,12.718,12.718,12.629,12.636,450000.0
2008-09-29 14:53:00,12.64,12.721,12.584,12.72,450000.0
2008-09-29 14:54:00,12.681,12.765,12.625,12.686,400000.0
2008-09-29 14:55:00,12.714,12.733,12.616,12.665,450000.0
2008-09-29 14:56:00,12.709,12.736,12.625,12.704,350000.0
2008-09-29 14:57:00,12.677,12.757,12.656,12.727,500000.0
2008-09-29 14:58:00,12.678,12.719,12.605,12.706,400000.0
2008-09-29 14:59:00,12.668,12.716,12.586,12.586,550000.0
2008-09-29 15:00:00,12.653,12.72,12.617,12.617,350000.0
2008-09-29 15:01:00,12.75,12.75,12.613,12.674,400000.0
2008-09-29 15:02:00,12.747,12.812,12.696,12.728,400000.0
2008-09-29 15:03:00,12.748,12.748,12.613,12.746,450000.0
2008-09-29 15:04:00,12.687,12.754,12.621,12.725,400000.0
2008-09-29 15:05:00,12.733,12.766,12.626,12.713,400000.0
2008-09-29 15:06:00,12.78,12.78,12.665,12.671,400000.0
2008-09-29 15:07:00,12.666,12.786,12.655,12.728,350000.0
2008-09-29 15:08:00,12.624,12.787,12.624,12.74,450000.0
2008-09-29 15:09:00,12.794,12.807,12.663,12.702,450000.0
2008-09-29 15:10:00,12.715,12.797,12.647,12.678,400000.0
2008-09-29 15:11:00,12.721,12.767,12.668,12.729,500000.0
2008-09-29 15:12:00,12.7,12.765,12.7,12.759,350000.0
2008-09-29 15:13:00,12.702,12.793,12.659,12.659,400000.0
2008-09-29 15:14:00,12.665,12.776,12.646,12.649,400000.0
2008-09-29 15:15:00,12.674,12.75,12.633,12.681,350000.0
2008-09-29 15:16:00,12.664,12.794,12.664,12.787,350000.0
2008-09-29 15:17:00,12.644,12.773,12.644,12.745,500000.0
2008-09-29 15:18:00,12.744,12.744,12.642,12.722,450000.0
2008-09-29 15:19:00,12.662,12.766,12.621,12.626,450000.0
2008-09-29 15:20:00,12.688,12.769,12.648,12.651,550000.0
2008-09-29 15:21:00,12.75,12.75,12.629,12.65,400000.0
2008-09-29 15:22:00,12.737,12.778,12.676,12.765,400000.0
2008-09-29 15:23:00,12.728,12.761,12.631,12.713,550000.0
2008-09-29 15:24:00,12.66,12.742,12.633,12.651,600000.0
2008-09-29 15:25:00,12.705,12.731,12.631,12.67,350000.0
2008-09-29 15:26:00,12.724,12.752,12.627,12.627,450000.0
2008-09-29 15:27:00,12.723,12.735,12.615,12.626,450000.0
2008-09-29 15:28:00,12.745,12.757,12.705,12.747,350000.0
2008-09-29 15:29:00,12.786,12.786,12.688,12.722,400000.0
2008-09-29 15:30:00,12.706,12.788,12.671,12.739,400000.0
2008-09-29 15:31:00,12.677,12.772,12.674,12.674,350000.0
2008-09-29 15:32:00,12.776,12.788,12.616,12.732,500000.0
2008-09-29 15:33:00,12.719,12.788,12.7,12.76,350000.0
2008-09-29 15:34:00,12.727,12.818,12.727,12.793,450000.0
2008-09-29 15:35:00,12.791,12.88,12.693,12.755,500000.0
2008-09-29 15:36:00,12.744,12.811,12.669,12.811,550000.0
2008-09-29 15:37:00,12.798,12.84,12.721,12.813,450000.0
2008-09-29 15:38:00,12.761,12.892,12.761,12.801,450000.0
2008-09-29 15:39:00,12.79,12.854,12.788,12.852,350000.0
2008-09-29 15:40:00,12.743,12.817,12.716,12.77,550000.0
2008-09-29 15:41:00,12.805,12.863,12.727,12.745,350000.0
2008-09-29 15:42:00,12.76,12.874,12.729,12.843,400000.0
2008-09-29 15:43:00,12.847,12.849,12.769,12.818,500000.0
2008-09-29 15:44:00,12.859,12.889,12.783,12.873,350000.0
2008-09-29 15:45:00,12.801,12.917,12.778,12.83,450000.0
2008-09-29 15:46:00,12.881,12.896,12.777,12.885,350000.0
2008-09-29 15:47:00,12.841,12.891,12.746,12.766,550000.0
2008-09-29 15:48:00,12.792,12.865,12.757,12.783,350000.0
2008-09-29 15:49:00,12.882,12.915,12.839,12.915,350000.0
2008-09-29 15:50:00,12.905,12.905,12.761,12.819,550000.0
2008-09-29 15:51:00,12.812,12.932,12.812,12.932,500000.0
2008-09-29 15:52:00,12.817,12.928,12.817,12.821,350000.0
2008-09-29 15:53:00,12.886,13.005,12.886,12.975,400000.0
2008-09-29 15:54:00,13.006,13.071,12.933,13.054,450000.0
2008-09-29 15:55:00,13.035,13.069,12.977,12.99,550000.0
2008-09-29 15:56:00,13.139,13.139,12.992,12.992,450000.0
2008-09-29 15:57:00,13.054,13.098,12.987,13.098,500000.0
2008-09-29 15:58:00,13.095,13.133,12.988,13.133,500000.0
2008-09-29 15:59:00,13.152,13.152,13.017,13.043,450000.0
2008-09-29 16:00:00,12.962,13.12,12.962,13.105,550000.0
2008-09-29 16:01:00,13.086,13.138,13.006,13.103,450000.0
2008-09-29 16:02:00,12.989,13.109,12.961,13.109,550000.0
2008-09-29 16:03:00,13.106,13.163,13.064,13.087,400000.0
2008-09-29 16:04:00,13.075,13.211,13.051,13.193,400000.0
2008-09-29 16:05:00,13.235,13.304,13.133,13.133,650000.0
2008-09-29 16:06:00,13.035,13.244,13.035,13.185,500000.0
2008-09-29 16:07:00,13.316,13.316,13.182,13.182,500000.0
2008-09-29 16:08:00,13.157,13.246,13.134,13.153,450000.0
2008-09-29 16:09:00,13.069,13.233,13.069,13.229,350000.0
2008-09-29 16:10:00,13.192,13.234,13.067,13.155,400000.0
2008-09-29 16:11:00,13.096,13.19,13.095,13.144,550000.0
2008-09-29 16:12:00,13.126,13.205,13.091,13.177,400000.0
2008-09-29 16:13:00,13.124,13.183,13.087,13.125,350000.0
2008-09-29 16:14:00,13.163,13.18,12.996,13.031,350000.0
2008-09-29 16:15:00,13.102,13.13,12.998,13.061,550000.0
2008-09-29 16:16:00,13.02,13.162,12.976,13.162,550000.0
2008-09-29 16:17:00,13.067,13.099,12.982,12.982,350000.0
2008-09-29 16:18:00,13.099,13.135,13.021,13.082,400000.0
2008-09-29 16:19:00,13.01,13.145,13.01,13.145,500000.0
2008-09-29 16:20:00,13.155,13.181,13.037,13.14,550000.0
2008-09-29 16:21:00,12.992,13.12,12.967,12.967,400000.0
2008-09-29 16:22:00,13.08,13.08,12.978,13.037,450000.0
2008-09-29 16:23:00,13.01,13.111,12.998,12.998,400000.0
2008-09-29 16:24:00,13.088,13.088,12.971,13.044,400000.0
2008-09-29 16:25:00,13.064,13.104,12.985,13.018,450000.0
2008-09-29 16:26:00,13.028,13.084,12.911,12.911,550000.0
2008-09-29 16:27:00,12.983,13.057,12.915,13.032,650000.0
2008-09-29 16:28:00,12.981,12.996,12.88,12.971,550000.0
2008-09-29 16:29:00,12.955,13.049,12.94,12.957,400000.0
2008-09-29 16:30:00,13.048,13.048,12.909,12.932,600000.0
2008-09-29 16:31:00,13.021,13.049,12.925,12.925,500000.0
2008-09-29 16:32:00,13.021,13.055,12.928,13.046,450000.0
2008-09-29 16:33:00,12.958,13.102,12.958,12.981,550000.0
2008-09-29 16:34:00,13.064,13.066,12.957,12.957,350000.0
2008-09-29 16:35:00,12.951,13.024,12.942,12.969,400000.0
2008-09-29 16:36:00,13.069,13.108,12.999,13.004,400000.0
2008-09-29 16:37:00,13.059,13.104,13.006,13.021,500000.0
2008-09-29 16:38:00,12.944,13.139,12.944,12.975,450000.0
2008-09-29 16:39:00,13.08,13.089,13.003,13.089,500000.0
2008-09-29 16:40:00,13.01,13.1,12.982,13.037,450000.0
2008-09-29 16:41:00,13.025,13.099,12.98,13.083,400000.0
2008-09-29 16:42:00,13.085,13.129,12.965,13.129,700000.0
2008-09-29 16:43:00,13.061,13.121,12.959,13.109,550000.0
2008-09-29 16:44:00,13.084,13.12,13.016,13.078,400000.0
2008-09-29 16:45:00,13.046,13.159,13.032,13.144,350000.0
2008-09-29 16:46:00,13.096,13.118,13.035,13.096,500000.0
2008-09-29 16:47:00,13.039,13.119,12.998,13.008,600000.0
2008-09-29 16:48:00,13.112,13.112,12.971,13.037,400000.0
2008-09-29 16:49:00,13.1,13.155,13.021,13.021,450000.0
2008-09-29 16:50:00,13.118,13.118,12.948,13.11,500000.0
2008-09-29 16:51:00,13.086,13.144,13.003,13.014,500000.0
2008-09-29 16:52:00,13.04,13.198,13.04,13.104,400000.0
2008-09-29 16:53:00,13.093,13.114,12.999,13.039,400000.0
2008-09-29 16:54:00,13.12,13.12,13.0,13.072,400000.0
2008-09-29 16:55:00,13.134,13.15,13.009,13.144,500000.0
2008-09-29 16:56:00,13.087,13.147,13.019,13.035,400000.0
2008-09-29 16:57:00,13.098,13.157,13.023,13.149,350000.0
2008-09-29 16:58:00,13.134,13.149,13.025,13.025,550000.0
2008-09-29 16:59:00,13.079,13.16,13.064,13.066,400000.0
2008-09-29 17:00:00,13.063,13.151,13.016,13.124,350000.0
2008-09-29 17:01:00,13.145,13.145,13.024,13.097,450000.0
2008-09-29 17:02:00,13.019,13.087,13.019,13.045,400000.0
2008-09-29 17:03:00,13.012,13.05,12.953,12.953,450000.0
2008-09-29 17:04:00,13.005,13.114,12.984,13.043,350000.0
2008-09-29 17:05:00,13.083,13.085,12.952,13.085,400000.0
2008-09-29 17:06:00,13.116,13.116,13.022,13.108,350000.0
2008-09-29 17:07:00,13.018,13.106,12.961,12.993,550000.0
2008-09-29 17:08:00,13.102,13.102,12.959,12.991,350000.0
2008-09-29 17:09:00,12.946,13.072,12.9,13.059,450000.0
2008-09-29 17:10:00,13.002,13.023,12.898,12.97,500000.0
2008-09-29 17:11:00,12.935,13.075,12.926,12.97,550000.0
2008-09-29 17:12:00,12.974,13.061,12.97,13.056,400000.0
2008-09-29 17:13:00,12.994,13.138,12.944,12.944,600000.0
2008-09-29 17:14:00,13.011,13.04,12.978,12.99,350000.0
2008-09-29 17:15:00,13.065,13.118,12.986,12.993,350000.0
2008-09-29 17:16:00,13.085,13.085,12.933,13.024,450000.0
2008-09-29 17:17:00,13.023,13.094,12.974,13.037,400000.0
2008-09-29 17:18:00,13.004,13.131,12.949,13.131,400000.0
2008-09-29 17:19:00,13.09,13.134,12.977,13.057,550000.0
2008-09-29 17:20:00,13.172,13.172,13.031,13.05,350000.0
2008-09-29 17:21:00,13.06,13.178,13.039,13.142,550000.0
2008-09-29 17:22:00,13.14,13.154,13.025,13.045,400000.0
2008-09-29 17:23:00,13.136,13.136,13.01,13.01,550000.0
2008-09-29 17:24:00,13.004,13.116,13.004,13.086,450000.0
2008-09-29 17:25:00,13.05,13.149,13.014,13.055,450000.0
2008-09-29 17:26:00,13.036,13.156,13.027,13.027,450000.0
2008-09-29 17:27:00,13.098,13.098,12.959,13.051,650000.0
2008-09-29 17:28:00,13.048,13.114,12.994,13.112,550000.0
2008-09-29 17:29:00,13.021,13.09,12.993,13.09,400000.0
2008-09-29 17:30:00,13.036,13.083,12.949,13.056,350000.0
2008-09-29 17:31:00,13.078,13.169,13.02,13.089,600000.0
2008-09-29 17:32:00,12.994,13.101,12.981,13.075,400000.0
2008-09-29 17:33:00,13.127,13.166,13.032,13.063,350000.0
2008-09-29 17:34:00,13.059,13.166,13.042,13.126,500000.0
2008-09-29 17:35:00,13.153,13.2,13.055,13.109,500000.0
2008-09-29 17:36:00,13.164,13.164,13.005,13.156,400000.0
2008-09-29 17:37:00,13.175,13.175,13.065,13.14,500000.0
2008-09-29 17:38:00,13.111,13.148,13.039,13.111,350000.0
2008-09-29 17:39:00,13.128,13.134,13.034,13.056,350000.0
2008-09-29 17:40:00,13.151,13.151,13.037,13.145,550000.0
2008-09-29 17:41:00,13.079,13.157,13.038,13.15,550000.0
2008-09-29 17:42:00,13.015,13.134,12.996,13.134,500000.0
2008-09-29 17:43:00,13.036,13.144,13.031,13.068,550000.0
2008-09-29 17:44:00,13.067,13.147,13.001,13.067,350000.0
2008-09-29 17:45:00,13.06,13.139,13.02,13.035,550000.0
2008-09-29 17:46:00,13.04,13.092,12.993,13.018,350000.0
2008-09-29 17:47:00,13.029,13.102,12.97,13.102,550000.0
2008-09-29 17:48:00,13.082,13.082,12.965,13.065,400000.0
2008-09-29 17:49:00,12.922,13.044,12.912,13.005,650000.0
2008-09-29 17:50:00,12.936,13.006,12.92,12.941,350000.0
2008-09-29 17:51:00,12.998,13.062,12.967,13.048,550000.0
2008-09-29 17:52:00,13.027,13.041,12.937,13.041,400000.0
2008-09-29 17:53:00,12.974,13.004,12.939,12.939,500000.0
2008-09-29 17:54:00,12.945,13.016,12.932,12.953,350000.0
2008-09-29 17:55:00,12.965,12.992,12.89,12.939,550000.0
2008-09-29 17:56:00,12.902,13.034,12.882,12.97,500000.0
2008-09-29 17:57:00,12.883,12.974,12.883,12.974,400000.0
2008-09-29 17:58:00,12.969,12.977,12.863,12.893,500000.0
2008-09-29 17:59:00,12.869,13.001,12.869,13.001,350000.0
2008-09-29 18:00:00,12.975,13.014,12.88,12.88,400000.0
2008-09-29 18:01:00,12.914,12.977,12.908,12.922,400000.0
2008-09-29 18:02:00,12.962,12.982,12.863,12.905,450000.0
2008-09-29 18:03:00,12.97,12.999,12.898,12.951,450000.0
2008-09-29 18:04:00,13.0,13.01,12.897,12.913,550000.0
2008-09-29 18:05:00,12.949,12.979,12.82,12.877,750000.0
2008-09-29 18:06:00,12.947,12.959,12.885,12.91,400000.0
2008-09-29 18:07:00,12.91,12.944,12.793,12.895,400000.0
2008-09-29 18:08:00,12.896,12.913,12.792,12.892,400000.0
2008-09-29 18:09:00,12.86,12.926,12.791,12.852,350000.0
2008-09-29 18:10:00,12.881,12.913,12.781,12.913,400000.0
2008-09-29 18:11:00,12.804,12.888,12.754,12.876,450000.0
2008-09-29 18:12:00,12.921,12.921,12.746,12.849,400000.0
2008-09-29 18:13:00,12.762,12.865,12.761,12.857,450000.0
2008-09-29 18:14:00,12.85,12.881,12.765,12.843,350000.0
2008-09-29 18:15:00,12.868,12.868,12.781,12.781,450000.0
2008-09-29 18:16:00,12.897,12.944,12.833,12.889,550000.0
2008-09-29 18:17:00,12.946,12.946,12.829,12.829,450000.0
2008-09-29 18:18:00,12.778,12.893,12.778,12.841,450000.0
2008-09-29 18:19:00,12.981,12.989,12.895,12.965,500000.0
2008-09-29 18:20:00,12.868,12.972,12.868,12.915,550000.0
2008-09-29 18:21:00,12.933,12.991,12.874,12.919,550000.0
2008-09-29 18:22:00,12.939,12.97,12.872,12.97,450000.0
2008-09-29 18:23:00,12.907,13.004,12.873,13.004,550000.0
2008-09-29 18:24:00,12.924,13.006,12.896,13.006,350000.0
2008-09-29 18:25:00,12.826,12.951,12.803,12.855,1950000.0
2008-09-29 18:26:00,12.867,13.012,12.848,12.923,350000.0
2008-09-29 18:27:00,12.915,13.021,12.885,12.904,350000.0
2008-09-29 18:28:00,12.966,13.022,12.933,13.017,350000.0
2008-09-29 18:29:00,12.955,13.064,12.916,12.979,450000.0
2008-09-29 18:30:00,12.967,13.033,12.904,12.904,400000.0
2008-09-29 18:31:00,12.939,13.007,12.883,12.913,1550000.0
2008-09-29 18:32:00,12.922,12.989,12.827,12.962,550000.0
2008-09-29 18:33:00,12.973,12.973,12.899,12.925,350000.0
2008-09-29 18:34:00,12.905,12.974,12.843,12.888,350000.0
2008-09-29 18:35:00,12.89,12.957,12.89,12.893,350000.0
2008-09-29 18:36:00,12.935,12.935,12.828,12.91,400000.0
2008-09-29 18:37:00,12.834,12.914,12.807,12.914,400000.0
2008-09-29 18:38:00,12.874,12.975,12.874,12.949,450000.0
2008-09-29 18:39:00,12.954,12.966,12.889,12.917,350000.0
2008-09-29 18:40:00,12.886,13.013,12.86,12.995,500000.0
2008-09-29 18:41:00,12.971,13.003,12.846,12.984,500000.0
2008-09-29 18:42:00,12.969,13.03,12.862,12.969,550000.0
2008-09-29 18:43:00,13.025,13.031,12.955,13.01,500000.0
2008-09-29 18:44:00,12.968,13.018,12.902,13.018,500000.0
2008-09-29 18:45:00,12.975,13.011,12.906,12.906,400000.0
2008-09-29 18:46:00,13.007,13.043,12.877,12.975,550000.0
2008-09-29 18:47:00,12.955,13.028,12.882,12.914,550000.0
2008-09-29 18:48:00,12.932,12.966,12.869,12.93,1900000.0
2008-09-29 18:49:00,12.896,12.983,12.858,12.899,450000.0
2008-09-29 18:50:00,12.967,12.969,12.852,12.946,350000.0
2008-09-29 18:51:00,12.922,12.965,12.875,12.936,550000.0
2008-09-29 18:52:00,12.875,12.967,12.875,12.926,350000.0
2008-09-29 18:53:00,12.893,12.963,12.867,12.95,450000.0
2008-09-29 18:54:00,12.952,12.973,12.835,12.911,400000.0
2008-09-29 18:55:00,12.878,12.964,12.866,12.924,450000.0
2008-09-29 18:56:00,12.955,12.978,12.877,12.938,350000.0
2008-09-29 18:57:00,12.867,13.014,12.867,12.97,350000.0
2008-09-29 18:58:00,12.964,12.971,12.888,12.967,1250000.0
2008-09-29 18:59:00,12.967,12.988,12.87,12.967,1500000.0
2008-09-29 19:00:00,12.951,12.98,12.902,12.97,400000.0
2008-09-29 19:01:00,12.916,12.972,12.877,12.933,500000.0
2008-09-29 19:02:00,12.902,12.975,12.884,12.936,350000.0
2008-09-29 19:03:00,12.859,12.981,12.859,12.892,450000.0
2008-09-29 19:04:00,12.871,13.055,12.871,12.971,450000.0
2008-09-29 19:05:00,12.883,12.973,12.825,12.973,400000.0
2008-09-29 19:06:00,12.973,13.018,12.881,12.916,400000.0
2008-09-29 19:07:00,12.978,12.988,12.894,12.959,350000.0
2008-09-29 19:08:00,12.962,12.994,12.922,12.932,450000.0
2008-09-29 19:09:00,12.882,12.988,12.882,12.914,550000.0
2008-09-29 19:10:00,12.949,12.949,12.883,12.944,500000.0
2008-09-29 19:11:00,12.878,12.951,12.796,12.951,550000.0
2008-09-29 19:12:00,12.924,12.924,12.796,12.825,550000.0
2008-09-29 19:13:00,12.875,12.936,12.846,12.888,550000.0
2008-09-29 19:14:00,12.865,12.974,12.859,12.923,350000.0
2008-09-29 19:15:00,12.946,13.036,12.885,12.982,550000.0
2008-09-29 19:16:00,12.961,13.001,12.896,12.896,350000.0
2008-09-29 19:17:00,12.961,13.03,12.892,12.975,350000.0
2008-09-29 19:18:00,12.967,12.991,12.879,12.879,500000.0
2008-09-29 19:19:00,12.991,13.041,12.894,13.026,350000.0
2008-09-29 19:20:00,12.975,13.05,12.898,12.933,500000.0
2008-09-29 19:21:00,12.925,12.981,12.886,12.974,400000.0
2008-09-29 19:22:00,12.876,12.953,12.842,12.863,350000.0
2008-09-29 19:23:00,12.819,12.874,12.817,12.817,350000.0
2008-09-29 19:24:00,12.892,12.918,12.79,12.883,550000.0
2008-09-29 19:25:00,12.894,12.894,12.715,12.826,450000.0
2008-09-29 19:26:00,12.876,12.908,12.798,12.798,450000.0
2008-09-29 19:27:00,12.921,12.921,12.798,12.825,400000.0
2008-09-29 19:28:00,12.844,12.923,12.824,12.89,450000.0
2008-09-29 19:29:00,12.922,12.922,12.803,12.803,500000.0
2008-09-29 19:30:00,12.848,12.921,12.848,12.849,400000.0
2008-09-29 19:31:00,12.841,12.879,12.81,12.863,450000.0
2008-09-29 19:32:00,12.888,12.913,12.82,12.831,400000.0
2008-09-29 19:33:00,12.836,12.932,12.836,12.899,500000.0
2008-09-29 19:34:00,12.843,12.905,12.829,12.874,400000.0
2008-09-29 19:35:00,12.809,12.883,12.809,12.824,350000.0
2008-09-29 19:36:00,12.848,12.882,12.751,12.807,350000.0
2008-09-29 19:37:00,12.891,12.891,12.78,12.815,550000.0
2008-09-29 19:38:00,12.863,12.891,12.748,12.891,400000.0
2008-09-29 19:39:00,12.888,12.909,12.789,12.796,400000.0
2008-09-29 19:40:00,12.849,12.946,12.849,12.92,400000.0
2008-09-29 19:41:00,12.899,12.96,12.816,12.951,500000.0
2008-09-29 19:42:00,12.925,12.952,12.804,12.911,500000.0
2008-09-29 19:43:00,12.862,13.044,12.862,13.015,350000.0
2008-09-29 19:44:00,12.922,13.006,12.875,12.974,400000.0
2008-09-29 19:45:00,13.029,13.048,12.882,13.027,400000.0
2008-09-29 19:46:00,12.972,13.095,12.972,12.973,350000.0
2008-09-29 19:47:00,13.058,13.105,12.983,13.09,400000.0
2008-09-29 19:48:00,13.026,13.068,12.907,12.999,400000.0
2008-09-29 19:49:00,12.997,13.061,12.94,13.051,400000.0
2008-09-29 19:50:00,12.951,13.012,12.886,12.986,400000.0
2008-09-29 19:51:00,12.975,12.995,12.85,12.891,400000.0
2008-09-29 19:52:00,12.934,12.995,12.871,12.936,450000.0
2008-09-29 19:53:00,12.902,12.923,12.847,12.899,400000.0
2008-09-29 19:54:00,12.823,12.881,12.802,12.828,400000.0
2008-09-29 19:55:00,12.815,12.904,12.815,12.904,350000.0
2008-09-29 19:56:00,12.821,12.923,12.818,12.885,450000.0
2008-09-29 19:57:00,12.814,12.912,12.787,12.892,350000.0
2008-09-29 19:58:00,12.941,12.946,12.859,12.859,350000.0
2008-09-29 19:59:00,12.909,12.958,12.836,12.836,350000.0
2008-09-29 20:00:00,12.83,12.928,12.83,12.889,450000.0
2008-09-29 20:01:00,12.89,12.928,12.798,12.859,500000.0
2008-09-29 20:02:00,12.865,12.939,12.851,12.859,350000.0
2008-09-29 20:03:00,12.943,12.943,12.812,12.915,550000.0
2008-09-29 20:04:00,12.92,12.971,12.831,12.912,350000.0
2008-09-29 20:05:00,12.896,12.99,12.891,12.931,350000.0
2008-09-29 20:06:00,12.909,13.001,12.834,12.935,500000.0
2008-09-29 20:07:00,12.879,12.979,12.834,12.921,500000.0
2008-09-29 20:08:00,12.964,12.984,12.833,12.953,450000.0
2008-09-29 20:09:00,12.958,13.011,12.845,12.867,450000.0
2008-09-29 20:10:00,12.955,12.977,12.847,12.942,550000.0
2008-09-29 20:11:00,12.918,12.997,12.871,12.871,550000.0
2008-09-29 20:12:00,12.936,12.941,12.828,12.931,350000.0
2008-09-29 20:13:00,12.893,13.012,12.841,12.989,350000.0
2008-09-29 20:14:00,12.948,13.032,12.948,13.007,350000.0
2008-09-29 20:15:00,12.904,12.982,12.892,12.892,550000.0
2008-09-29 20:16:00,12.948,12.986,12.894,12.965,400000.0
2008-09-29 20:17:00,12.951,13.048,12.91,13.031,350000.0
2008-09-29 20:18:00,12.993,13.001,12.885,12.983,500000.0
2008-09-29 20:19:00,13.003,13.034,12.871,13.034,350000.0
2008-09-29 20:20:00,13.036,13.038,12.906,12.994,400000.0
2008-09-29 20:21:00,12.973,12.977,12.84,12.915,450000.0
2008-09-29 20:22:00,12.872,12.999,12.865,12.987,400000.0
2008-09-29 20:23:00,12.878,13.014,12.866,12.866,500000.0
2008-09-29 20:24:00,12.859,12.91,12.824,12.824,350000.0
2008-09-29 20:25:00,12.896,12.952,12.862,12.904,450000.0
2008-09-29 20:26:00,12.846,12.959,12.843,12.92,350000.0
2008-09-29 20:27:00,12.923,12.967,12.857,12.919,400000.0
2008-09-29 20:28:00,12.95,13.011,12.869,12.913,550000.0
2008-09-29 20:29:00,12.878,13.014,12.878,12.985,500000.0
2008-09-29 20:30:00,12.949,12.969,12.845,12.969,500000.0
2008-09-29 20:31:00,12.933,12.97,12.872,12.951,400000.0
2008-09-29 20:32:00,12.891,12.985,12.824,12.968,500000.0
2008-09-29 20:33:00,12.888,12.946,12.861,12.925,400000.0
2008-09-29 20:34:00,12.966,12.966,12.85,12.879,550000.0
2008-09-29 20:35:00,12.981,12.981,12.871,12.884,450000.0
2008-09-29 20:36:00,12.963,12.986,12.879,12.911,350000.0
2008-09-29 20:37:00,12.949,12.949,12.838,12.911,350000.0
2008-09-29 20:38:00,12.961,12.961,12.831,12.831,350000.0
2008-09-29 20:39:00,12.965,12.965,12.884,12.943,350000.0
2008-09-29 20:40:00,12.953,13.002,12.881,12.975,550000.0
2008-09-29 20:41:00,12.933,12.971,12.851,12.97,550000.0
2008-09-29 20:42:00,12.89,12.95,12.837,12.893,500000.0
2008-09-29 20:43:00,12.931,12.946,12.79,12.946,350000.0
2008-09-29 20:44:00,12.882,12.959,12.81,12.959,350000.0
2008-09-29 20:45:00,12.883,12.952,12.852,12.852,400000.0
2008-09-29 20:46:00,12.831,12.923,12.801,12.813,400000.0
2008-09-29 20:47:00,12.864,12.973,12.839,12.865,400000.0
2008-09-29 20:48:00,12.868,12.979,12.868,12.979,350000.0
2008-09-29 20:49:00,12.926,12.992,12.838,12.992,350000.0
2008-09-29 20:50:00,12.899,13.008,12.887,12.887,400000.0
2008-09-29 20:51:00,12.961,13.055,12.944,12.969,500000.0
2008-09-29 20:52:00,12.99,13.009,12.905,12.984,500000.0
2008-09-29 20:53:00,12.904,13.008,12.881,12.996,550000.0
2008-09-29 20:54:00,13.01,13.01,12.833,12.859,500000.0
2008-09-29 20:55:00,12.913,13.008,12.896,12.996,500000.0
2008-09-29 20:56:00,12.934,13.02,12.892,12.892,250000.0
2008-09-29 20:57:00,12.901,12.97,12.843,12.877,550000.0
2008-09-29 20:58:00,12.966,13.045,12.933,12.962,450000.0
2008-09-29 20:59:00,12.951,13.061,12.912,12.996,450000.0
2008-09-29 21:00:00,12.925,13.044,12.923,12.958,650000.0
2008-09-29 21:01:00,12.893,13.001,12.886,12.989,450000.0
2008-09-29 21:02:00,12.989,13.041,12.923,12.949,550000.0
2008-09-29 21:04:00,12.988,13.062,12.917,13.011,550000.0
2008-09-29 21:05:00,13.007,13.007,12.89,12.997,450000.0
2008-09-29 21:06:00,12.937,13.031,12.904,12.913,550000.0
2008-09-29 21:07:00,13.033,13.078,12.966,12.986,300000.0
2008-09-29 21:08:00,13.049,13.096,12.947,13.074,500000.0
2008-09-29 21:09:00,12.99,13.098,12.969,12.987,350000.0
2008-09-29 21:10:00,13.067,13.129,12.975,13.003,800000.0
2008-09-29 21:11:00,12.942,13.074,12.942,13.073,500000.0
2008-09-29 21:12:00,12.932,13.069,12.931,12.949,550000.0
2008-09-29 21:13:00,13.075,13.093,12.958,13.093,350000.0
2008-09-29 21:14:00,13.092,13.121,12.983,12.99,300000.0
2008-09-29 21:15:00,13.035,13.119,13.008,13.022,300000.0
2008-09-29 21:16:00,13.045,13.128,13.021,13.09,550000.0
2008-09-29 21:17:00,13.096,13.138,13.011,13.011,450000.0
2008-09-29 21:18:00,13.085,13.153,13.058,13.07,500000.0
2008-09-29 21:19:00,13.099,13.134,12.954,13.124,450000.0
2008-09-29 21:20:00,13.121,13.125,12.963,13.016,950000.0
2008-09-29 21:21:00,13.134,13.134,12.983,12.997,550000.0
2008-09-29 21:22:00,13.014,13.173,13.012,13.023,550000.0
2008-09-29 21:23:00,13.125,13.126,13.016,13.101,350000.0
2008-09-29 21:24:00,13.012,13.116,13.011,13.027,350000.0
2008-09-29 21:25:00,13.039,13.057,13.005,13.005,400000.0
2008-09-29 21:26:00,13.03,13.163,12.988,13.008,400000.0
2008-09-29 21:27:00,13.133,13.133,12.981,13.107,550000.0
2008-09-29 21:28:00,13.102,13.208,13.074,13.079,400000.0
2008-09-29 21:29:00,13.172,13.172,13.061,13.101,500000.0
2008-09-29 21:30:00,13.071,13.168,13.01,13.08,550000.0
2008-09-29 21:31:00,13.113,13.191,13.062,13.104,550000.0
2008-09-29 21:32:00,13.053,13.152,13.052,13.143,450000.0
2008-09-29 21:33:00,13.089,13.128,13.089,13.105,250000.0
2008-09-29 21:34:00,13.122,13.185,13.06,13.13,500000.0
2008-09-29 21:35:00,13.16,13.16,13.012,13.017,350000.0
2008-09-29 21:36:00,13.061,13.207,13.061,13.195,350000.0
2008-09-29 21:37:00,13.075,13.224,13.075,13.173,350000.0
2008-09-29 21:38:00,13.073,13.234,13.073,13.219,550000.0
2008-09-29 21:39:00,13.2,13.219,13.096,13.203,500000.0
2008-09-29 21:40:00,13.138,13.191,13.028,13.133,400000.0
2008-09-29 21:41:00,13.014,13.199,13.014,13.039,550000.0
2008-09-29 21:42:00,13.107,13.15,13.0,13.149,450000.0
2008-09-29 21:43:00,13.15,13.154,13.038,13.154,400000.0
2008-09-29 21:44:00,13.068,13.088,12.962,13.088,400000.0
2008-09-29 21:45:00,13.028,13.083,12.923,13.057,450000.0
2008-09-29 21:46:00,12.963,13.072,12.963,13.009,550000.0
2008-09-29 21:47:00,13.086,13.111,13.063,13.081,400000.0
2008-09-29 21:48:00,13.072,13.083,13.014,13.018,350000.0
2008-09-29 21:49:00,13.047,13.047,12.933,13.012,550000.0
2008-09-29 21:50:00,13.032,13.032,12.919,12.971,350000.0
2008-09-29 21:51:00,13.033,13.111,13.002,13.111,450000.0
2008-09-29 21:52:00,12.981,13.098,12.959,13.093,550000.0
2008-09-29 21:53:00,12.951,13.117,12.951,13.014,550000.0
2008-09-29 21:54:00,13.052,13.069,12.949,13.017,500000.0
2008-09-29 21:55:00,12.935,13.009,12.93,13.009,350000.0
2008-09-29 21:56:00,12.961,13.024,12.871,12.938,500000.0
2008-09-29 21:57:00,12.885,12.975,12.882,12.949,250000.0
2008-09-29 21:58:00,12.988,13.053,12.929,12.929,350000.0
2008-09-29 21:59:00,13.002,13.042,12.921,12.974,500000.0
2008-09-29 22:00:00,12.999,13.055,12.965,13.055,250000.0
2008-09-29 22:01:00,12.93,13.042,12.93,13.029,250000.0
2008-09-29 22:02:00,12.972,13.079,12.951,13.0,550000.0
2008-09-29 22:03:00,12.963,13.062,12.963,13.062,100000.0
2008-09-29 22:04:00,12.98,13.079,12.937,12.993,450000.0
2008-09-29 22:05:00,13.064,13.064,12.957,12.979,400000.0
2008-09-29 22:06:00,13.029,13.043,12.955,13.022,500000.0
2008-09-29 22:07:00,13.039,13.047,13.007,13.007,250000.0
2008-09-29 22:09:00,13.0,13.059,12.927,13.023,550000.0
2008-09-29 22:10:00,12.966,13.067,12.95,13.029,400000.0
2008-09-29 22:11:00,13.022,13.051,12.947,13.013,350000.0
2008-09-29 22:12:00,13.027,13.027,12.905,12.985,350000.0
2008-09-29 22:13:00,12.994,13.049,12.913,13.049,300000.0
2008-09-29 22:14:00,12.97,13.052,12.934,13.021,350000.0
2008-09-29 22:15:00,13.027,13.045,13.012,13.012,250000.0
2008-09-29 22:19:00,12.946,13.033,12.91,12.911,300000.0
2008-09-29 22:20:00,13.019,13.019,12.938,13.003,300000.0
2008-09-29 22:21:00,12.917,13.031,12.917,13.024,300000.0
2008-09-29 22:22:00,12.991,13.036,12.953,12.953,150000.0
2008-09-29 22:23:00,12.905,13.016,12.905,12.98,450000.0
2008-09-29 22:24:00,12.937,13.063,12.905,12.905,550000.0
2008-09-29 22:25:00,13.039,13.039,12.939,12.939,100000.0
2008-09-29 22:27:00,12.983,13.041,12.961,12.961,350000.0
2008-09-29 22:29:00,12.924,13.039,12.924,12.924,500000.0
2008-09-29 22:30:00,12.958,13.028,12.891,12.955,550000.0
2008-09-29 22:31:00,13.064,13.064,12.922,12.957,400000.0
2008-09-29 22:32:00,13.056,13.056,12.954,13.035,550000.0
2008-09-29 22:34:00,13.033,13.068,12.96,12.976,350000.0
2008-09-29 22:35:00,12.991,13.076,12.933,12.991,400000.0
2008-09-29 22:36:00,12.942,13.068,12.942,13.024,350000.0
2008-09-29 22:37:00,13.014,13.055,12.946,12.993,350000.0
2008-09-29 22:38:00,12.981,13.065,12.926,13.053,350000.0
2008-09-29 22:39:00,12.995,13.052,12.964,13.052,500000.0
2008-09-29 22:40:00,12.996,13.09,12.986,13.061,550000.0
2008-09-29 22:42:00,13.041,13.05,12.965,13.049,550000.0
2008-09-29 22:43:00,13.004,13.046,12.937,13.046,500000.0
2008-09-29 22:44:00,13.048,13.054,12.99,13.05,450000.0
2008-09-29 22:45:00,13.049,13.049,13.049,13.049,50000.0
2008-09-29 22:48:00,13.018,13.029,13.001,13.021,350000.0
2008-09-29 22:49:00,13.04,13.04,12.922,12.922,450000.0
2008-09-29 22:50:00,13.026,13.058,12.988,12.988,400000.0
2008-09-29 22:52:00,13.022,13.047,12.924,13.047,200000.0
2008-09-29 22:55:00,12.964,13.036,12.964,13.016,400000.0
2008-09-29 22:57:00,13.012,13.012,12.912,12.912,100000.0
2008-09-29 22:59:00,13.021,13.093,12.95,13.013,1100000.0
2008-09-29 23:00:00,12.956,13.06,12.956,13.011,500000.0
2008-09-29 23:01:00,13.033,13.067,12.941,13.039,450000.0
2008-09-29 23:02:00,12.993,13.069,12.968,13.069,350000.0
2008-09-29 23:05:00,13.044,13.115,12.963,13.06,400000.0
2008-09-29 23:06:00,13.042,13.042,13.018,13.024,150000.0
2008-09-29 23:07:00,13.032,13.068,12.91,12.91,200000.0
2008-09-29 23:08:00,13.021,13.029,12.997,13.005,300000.0
2008-09-29 23:09:00,13.007,13.031,12.999,13.011,350000.0
2008-09-29 23:10:00,13.036,13.036,12.999,13.012,400000.0
2008-09-29 23:11:00,13.017,13.044,13.004,13.036,400000.0
2008-09-29 23:12:00,13.044,13.044,12.923,13.031,400000.0
2008-09-29 23:20:00,13.06,13.06,12.944,13.009,700000.0
2008-09-29 23:22:00,13.069,13.08,12.93,13.049,350000.0
2008-09-29 23:29:00,13.009,13.085,12.955,12.955,300000.0
2008-09-29 23:30:00,12.911,12.993,12.911,12.993,100000.0
2008-09-29 23:39:00,13.013,13.07,12.948,13.04,750000.0
2008-09-29 23:40:00,13.057,13.064,12.922,12.922,750000.0
2008-09-29 23:50:00,12.959,13.058,12.959,13.053,350000.0
2008-09-29 23:59:00,13.064,13.064,12.979,13.031,350000.0
2008-09-30 00:00:00,13.014,13.043,12.911,12.979,450000.0
2008-09-30 00:01:00,13.084,13.12,13.007,13.007,350000.0
2008-09-30 00:02:00,13.034,13.101,13.006,13.087,650000.0
2008-09-30 00:03:00,13.121,13.121,12.966,13.077,350000.0
2008-09-30 00:04:00,13.088,13.123,12.976,13.08,350000.0
2008-09-30 00:05:00,13.088,13.109,13.011,13.109,350000.0
2008-09-30 00:06:00,13.059,13.092,13.028,13.058,400000.0
2008-09-30 00:07:00,13.056,13.117,13.001,13.058,450000.0
2008-09-30 00:08:00,13.08,13.136,13.04,13.04,400000.0
2008-09-30 00:10:00,13.112,13.144,13.004,13.144,350000.0
2008-09-30 00:11:00,13.067,13.096,13.039,13.095,400000.0
2008-09-30 00:12:00,13.133,13.133,12.969,13.08,550000.0
2008-09-30 00:13:00,13.084,13.127,12.982,13.049,350000.0
2008-09-30 00:14:00,13.052,13.12,13.052,13.086,300000.0
2008-09-30 00:15:00,12.948,13.056,12.916,13.056,550000.0
2008-09-30 00:16:00,13.13,13.13,12.958,12.958,350000.0
2008-09-30 00:17:00,13.094,13.115,13.001,13.058,400000.0
2008-09-30 00:18:00,12.943,13.067,12.943,13.065,400000.0
2008-09-30 00:19:00,13.043,13.122,12.966,13.022,900000.0
2008-09-30 00:20:00,13.045,13.14,12.964,13.019,850000.0
2008-09-30 00:21:00,13.068,13.08,12.963,12.969,300000.0
2008-09-30 00:22:00,13.087,13.103,12.961,13.053,400000.0
2008-09-30 00:23:00,13.127,13.127,12.968,13.069,600000.0
2008-09-30 00:24:00,12.994,13.114,12.994,13.073,500000.0
2008-09-30 00:25:00,13.023,13.121,13.023,13.121,350000.0
2008-09-30 00:26:00,13.035,13.089,12.946,13.028,350000.0
2008-09-30 00:27:00,13.093,13.105,12.951,13.024,450000.0
2008-09-30 00:28:00,13.047,13.128,13.014,13.047,250000.0
2008-09-30 00:29:00,12.986,13.072,12.956,13.058,550000.0
2008-09-30 00:30:00,12.955,13.084,12.926,13.038,950000.0
2008-09-30 00:31:00,12.998,13.055,12.977,13.016,450000.0
2008-09-30 00:32:00,13.05,13.101,12.999,13.02,300000.0
2008-09-30 00:33:00,13.081,13.081,12.992,12.999,350000.0
2008-09-30 00:34:00,13.103,13.118,13.023,13.023,250000.0
2008-09-30 00:35:00,13.084,13.084,12.932,12.959,550000.0
2008-09-30 00:36:00,13.025,13.089,12.988,13.043,300000.0
2008-09-30 00:37:00,13.012,13.091,13.004,13.077,400000.0
2008-09-30 00:38:00,13.008,13.114,12.955,13.025,400000.0
2008-09-30 00:39:00,13.005,13.096,12.996,13.095,300000.0
2008-09-30 00:40:00,12.961,13.105,12.961,12.986,950000.0
2008-09-30 00:41:00,12.907,13.104,12.907,12.929,400000.0
2008-09-30 00:42:00,12.972,13.063,12.94,13.028,400000.0
2008-09-30 00:43:00,12.994,13.035,12.897,12.945,400000.0
2008-09-30 00:44:00,13.106,13.106,12.968,12.968,300000.0
2008-09-30 00:45:00,12.99,13.077,12.933,12.983,450000.0
2008-09-30 00:46:00,13.057,13.062,12.935,13.038,600000.0
2008-09-30 00:47:00,13.056,13.056,12.941,13.024,400000.0
2008-09-30 00:48:00,12.943,13.075,12.91,12.947,250000.0
2008-09-30 00:49:00,13.034,13.034,12.925,13.015,350000.0
2008-09-30 00:50:00,12.97,13.086,12.909,13.086,900000.0
2008-09-30 00:51:00,13.016,13.039,12.908,12.995,250000.0
2008-09-30 00:53:00,12.974,13.038,12.968,13.035,400000.0
2008-09-30 00:54:00,12.935,13.091,12.935,12.989,350000.0
2008-09-30 00:55:00,12.959,13.033,12.937,13.033,250000.0
2008-09-30 00:56:00,13.03,13.03,12.949,12.949,350000.0
2008-09-30 00:57:00,13.027,13.051,12.915,12.938,300000.0
2008-09-30 00:58:00,13.001,13.058,12.908,13.048,500000.0
2008-09-30 00:59:00,13.052,13.056,12.927,12.993,550000.0
2008-09-30 01:00:00,13.012,13.037,12.947,13.01,550000.0
2008-09-30 01:01:00,13.051,13.095,12.962,13.009,350000.0
2008-09-30 01:02:00,13.124,13.128,13.053,13.085,400000.0
2008-09-30 01:04:00,12.954,13.014,12.863,12.904,500000.0
2008-09-30 01:05:00,12.967,13.084,12.962,12.972,500000.0
2008-09-30 01:06:00,13.026,13.095,12.992,13.018,500000.0
2008-09-30 01:07:00,13.077,13.077,12.96,12.96,350000.0
2008-09-30 01:08:00,13.003,13.009,12.897,12.962,400000.0
2008-09-30 01:09:00,12.968,13.104,12.968,12.976,550000.0
2008-09-30 01:10:00,13.061,13.081,12.959,13.081,500000.0
2008-09-30 01:11:00,13.011,13.09,12.926,13.086,350000.0
2008-09-30 01:12:00,13.008,13.042,12.935,13.029,400000.0
2008-09-30 01:13:00,12.955,13.105,12.955,13.077,450000.0
2008-09-30 01:14:00,12.978,13.065,12.911,13.012,450000.0
2008-09-30 01:15:00,13.05,13.074,12.929,12.999,500000.0
2008-09-30 01:16:00,12.909,13.083,12.909,12.918,450000.0
2008-09-30 01:17:00,13.018,13.075,12.959,13.041,400000.0
2008-09-30 01:18:00,13.039,13.064,12.957,12.957,450000.0
2008-09-30 01:19:00,13.046,13.046,12.958,12.958,400000.0
2008-09-30 01:20:00,12.991,13.08,12.961,13.001,450000.0
2008-09-30 01:21:00,12.992,13.045,12.937,12.963,300000.0
2008-09-30 01:22:00,13.097,13.097,12.927,12.988,300000.0
2008-09-30 01:23:00,12.934,13.074,12.934,12.98,550000.0
2008-09-30 01:24:00,12.962,13.106,12.962,13.086,350000.0
2008-09-30 01:25:00,13.088,13.129,13.058,13.062,300000.0
2008-09-30 01:26:00,13.086,13.16,13.04,13.074,350000.0
2008-09-30 01:27:00,12.965,13.128,12.965,13.079,250000.0
2008-09-30 01:28:00,13.158,13.158,13.063,13.072,400000.0
2008-09-30 01:29:00,13.038,13.164,13.023,13.07,400000.0
2008-09-30 01:30:00,13.064,13.191,13.007,13.191,400000.0
2008-09-30 01:31:00,13.161,13.161,13.021,13.103,350000.0
2008-09-30 01:32:00,13.005,13.131,13.005,13.11,400000.0
2008-09-30 01:33:00,13.129,13.183,13.048,13.133,250000.0
2008-09-30 01:34:00,13.061,13.14,12.997,13.123,450000.0
2008-09-30 01:35:00,13.069,13.094,12.954,12.954,550000.0
2008-09-30 01:36:00,13.068,13.107,13.007,13.082,450000.0
2008-09-30 01:37:00,13.069,13.116,13.008,13.095,400000.0
2008-09-30 01:38:00,13.105,13.13,13.01,13.078,400000.0
2008-09-30 01:39:00,13.1,13.109,12.978,13.03,500000.0
2008-09-30 01:40:00,13.076,13.116,12.995,13.116,500000.0
2008-09-30 01:41:00,13.074,13.103,12.984,13.103,650000.0
2008-09-30 01:42:00,13.058,13.14,12.97,13.085,500000.0
2008-09-30 01:43:00,13.003,13.167,13.003,13.105,600000.0
2008-09-30 01:44:00,13.014,13.099,13.009,13.083,500000.0
2008-09-30 01:45:00,13.066,13.12,12.976,13.002,500000.0
2008-09-30 01:46:00,13.022,13.111,13.022,13.055,550000.0
2008-09-30 01:47:00,13.081,13.138,13.042,13.042,400000.0
2008-09-30 01:48:00,13.026,13.108,12.991,13.093,550000.0
2008-09-30 01:49:00,13.081,13.138,13.049,13.049,500000.0
2008-09-30 01:50:00,13.119,13.142,13.007,13.142,600000.0
2008-09-30 01:51:00,13.08,13.15,13.043,13.116,250000.0
2008-09-30 01:52:00,13.035,13.079,12.921,12.921,450000.0
2008-09-30 01:53:00,13.101,13.101,12.903,12.903,450000.0
2008-09-30 01:54:00,12.953,13.05,12.919,12.919,350000.0
2008-09-30 01:55:00,13.115,13.115,13.0,13.059,500000.0
2008-09-30 01:56:00,13.112,13.112,12.912,12.912,400000.0
2008-09-30 01:57:00,13.074,13.142,13.024,13.142,400000.0
2008-09-30 01:58:00,12.985,13.063,12.985,13.063,150000.0
2008-09-30 02:01:00,12.911,13.103,12.911,13.103,350000.0
2008-09-30 02:02:00,12.989,12.989,12.828,12.856,400000.0
2008-09-30 02:03:00,13.0,13.149,13.0,13.149,450000.0
2008-09-30 02:04:00,13.015,13.015,12.893,12.928,350000.0
2008-09-30 02:05:00,12.908,12.977,12.875,12.932,400000.0
2008-09-30 02:06:00,13.147,13.147,13.02,13.127,350000.0
2008-09-30 02:07:00,12.961,13.106,12.961,13.026,400000.0
2008-09-30 02:09:00,13.144,13.144,13.0,13.102,550000.0
2008-09-30 02:10:00,13.052,13.088,12.942,13.044,450000.0
2008-09-30 02:11:00,12.88,13.12,12.88,13.12,350000.0
2008-09-30 02:12:00,13.016,13.016,12.875,12.912,350000.0
2008-09-30 02:13:00,13.109,13.109,12.94,12.989,550000.0
2008-09-30 02:14:00,12.977,13.079,12.977,13.044,400000.0
2008-09-30 02:15:00,13.07,13.103,12.945,13.103,350000.0
2008-09-30 02:16:00,13.013,13.066,12.941,12.968,350000.0
2008-09-30 02:17:00,13.069,13.085,12.968,12.968,450000.0
2008-09-30 02:18:00,13.092,13.092,12.949,12.955,350000.0
2008-09-30 02:19:00,12.999,13.046,12.904,12.987,550000.0
2008-09-30 02:20:00,13.064,13.068,12.946,13.063,600000.0
2008-09-30 02:21:00,13.021,13.022,12.967,12.999,350000.0
2008-09-30 02:22:00,13.008,13.052,12.955,12.955,350000.0
2008-09-30 02:23:00,12.996,13.024,12.903,13.018,300000.0
2008-09-30 02:24:00,13.001,13.023,12.973,13.009,250000.0
2008-09-30 02:25:00,12.952,13.062,12.924,12.982,350000.0
2008-09-30 02:26:00,13.058,13.058,12.9,13.043,400000.0
2008-09-30 02:27:00,12.911,13.047,12.902,12.93,350000.0
2008-09-30 02:28:00,12.998,13.081,12.986,12.986,400000.0
2008-09-30 02:29:00,12.999,13.073,12.974,12.974,300000.0
2008-09-30 02:30:00,13.019,13.068,12.965,13.033,500000.0
2008-09-30 02:31:00,13.094,13.094,12.959,13.084,250000.0
2008-09-30 02:32:00,12.962,13.066,12.948,13.066,300000.0
2008-09-30 02:33:00,13.018,13.132,13.018,13.084,400000.0
2008-09-30 02:34:00,13.059,13.084,13.012,13.084,400000.0
2008-09-30 02:35:00,13.102,13.114,12.989,13.081,500000.0
2008-09-30 02:36:00,12.993,13.079,12.989,13.034,500000.0
2008-09-30 02:37:00,13.107,13.13,13.017,13.062,400000.0
2008-09-30 02:38:00,13.05,13.087,13.003,13.046,350000.0
2008-09-30 02:39:00,13.142,13.159,13.05,13.084,750000.0
2008-09-30 02:40:00,13.028,13.106,13.028,13.031,400000.0
2008-09-30 02:41:00,13.015,13.088,13.015,13.018,300000.0
2008-09-30 02:42:00,13.118,13.167,13.025,13.131,500000.0
2008-09-30 02:43:00,13.064,13.064,13.012,13.05,250000.0
2008-09-30 02:44:00,13.122,13.122,13.021,13.121,300000.0
2008-09-30 02:45:00,12.949,13.099,12.949,13.099,400000.0
2008-09-30 02:46:00,12.979,13.104,12.979,13.049,450000.0
2008-09-30 02:47:00,13.033,13.055,12.913,13.055,550000.0
2008-09-30 02:48:00,13.036,13.063,12.947,13.033,450000.0
2008-09-30 02:49:00,13.087,13.097,12.95,13.046,700000.0
2008-09-30 02:50:00,13.077,13.1,12.955,13.024,300000.0
2008-09-30 02:51:00,13.058,13.096,12.997,12.997,300000.0
2008-09-30 02:52:00,13.076,13.078,12.949,13.078,400000.0
2008-09-30 02:53:00,13.05,13.095,13.05,13.095,100000.0
2008-09-30 02:54:00,13.043,13.117,12.982,13.009,400000.0
2008-09-30 02:55:00,13.084,13.111,12.977,13.069,550000.0
2008-09-30 02:56:00,13.036,13.104,12.924,12.924,400000.0
2008-09-30 02:57:00,13.055,13.089,13.035,13.035,350000.0
2008-09-30 02:58:00,13.018,13.094,12.965,13.014,800000.0
2008-09-30 02:59:00,13.006,13.109,12.975,13.094,1000000.0
2008-09-30 03:00:00,13.009,13.132,13.005,13.121,500000.0
2008-09-30 03:01:00,12.981,13.063,12.981,13.007,400000.0
2008-09-30 03:02:00,12.997,13.056,12.997,13.056,500000.0
2008-09-30 03:03:00,13.046,13.069,13.027,13.027,250000.0
2008-09-30 03:04:00,12.989,13.014,12.935,12.978,350000.0
2008-09-30 03:05:00,13.082,13.082,12.985,13.039,450000.0
2008-09-30 03:06:00,13.035,13.111,13.028,13.057,300000.0
2008-09-30 03:07:00,13.109,13.109,12.958,13.109,250000.0
2008-09-30 03:08:00,12.912,13.076,12.912,13.076,300000.0
2008-09-30 03:09:00,13.082,13.135,12.992,12.992,400000.0
2008-09-30 03:10:00,13.011,13.079,12.968,13.066,250000.0
2008-09-30 03:11:00,12.961,13.059,12.932,12.992,650000.0
2008-09-30 03:12:00,13.005,13.133,13.005,13.049,400000.0
2008-09-30 03:13:00,13.006,13.076,13.006,13.076,100000.0
2008-09-30 03:14:00,13.016,13.082,12.956,13.043,300000.0
2008-09-30 03:15:00,13.034,13.11,12.989,13.11,350000.0
2008-09-30 03:16:00,13.08,13.08,12.994,12.994,100000.0
2008-09-30 03:17:00,12.985,13.093,12.965,13.036,550000.0
2008-09-30 03:18:00,12.974,13.088,12.954,12.979,400000.0
2008-09-30 03:19:00,12.966,13.099,12.949,13.071,1250000.0
2008-09-30 03:20:00,12.967,13.102,12.953,13.004,350000.0
2008-09-30 03:22:00,12.954,13.088,12.954,13.055,300000.0
2008-09-30 03:23:00,13.055,13.055,13.035,13.035,100000.0
2008-09-30 03:25:00,13.069,13.091,13.018,13.083,550000.0
2008-09-30 03:26:00,12.992,13.08,12.934,12.976,550000.0
2008-09-30 03:27:00,13.05,13.062,13.04,13.06,350000.0
2008-09-30 03:28:00,13.005,13.095,13.005,13.052,400000.0
2008-09-30 03:29:00,12.943,13.052,12.889,12.983,450000.0
2008-09-30 03:30:00,12.935,13.042,12.872,12.993,500000.0
2008-09-30 03:31:00,12.923,13.002,12.921,12.969,250000.0
2008-09-30 03:32:00,12.996,13.041,12.977,12.977,350000.0
2008-09-30 03:34:00,12.955,12.995,12.955,12.995,200000.0
2008-09-30 03:35:00,13.098,13.098,13.007,13.057,300000.0
2008-09-30 03:36:00,13.015,13.081,12.99,13.012,350000.0
2008-09-30 03:37:00,13.056,13.082,12.953,13.041,500000.0
2008-09-30 03:38:00,13.114,13.114,13.044,13.044,250000.0
2008-09-30 03:39:00,12.983,13.122,12.983,13.122,500000.0
2008-09-30 03:40:00,12.968,13.109,12.968,13.097,700000.0
2008-09-30 03:41:00,13.083,13.102,13.014,13.056,400000.0
2008-09-30 03:42:00,12.965,13.076,12.965,13.076,400000.0
2008-09-30 03:43:00,13.075,13.081,12.942,12.942,450000.0
2008-09-30 03:44:00,13.087,13.087,12.916,12.991,550000.0
2008-09-30 03:45:00,13.041,13.097,12.974,13.04,400000.0
2008-09-30 03:46:00,13.106,13.106,12.981,13.062,400000.0
2008-09-30 03:47:00,12.973,13.061,12.912,13.061,500000.0
2008-09-30 03:48:00,13.092,13.092,12.906,12.93,750000.0
2008-09-30 03:49:00,13.046,13.098,12.965,13.098,650000.0
2008-09-30 03:50:00,12.963,12.996,12.9,12.9,450000.0
2008-09-30 03:51:00,13.074,13.101,12.968,13.064,350000.0
2008-09-30 03:52:00,13.006,13.08,12.942,12.99,600000.0
2008-09-30 03:53:00,12.922,13.089,12.922,12.944,550000.0
2008-09-30 03:54:00,13.03,13.063,12.915,12.937,650000.0
2008-09-30 03:55:00,12.889,13.004,12.889,13.004,500000.0
2008-09-30 03:56:00,12.981,13.065,12.981,13.0,300000.0
2008-09-30 03:57:00,12.97,13.062,12.922,12.971,500000.0
2008-09-30 03:58:00,12.96,13.056,12.898,12.988,750000.0
2008-09-30 03:59:00,13.001,13.1,12.94,13.023,650000.0
2008-09-30 04:00:00,12.929,13.048,12.929,12.985,300000.0
2008-09-30 04:01:00,13.064,13.064,12.914,12.914,250000.0
2008-09-30 04:02:00,13.046,13.07,12.953,13.055,200000.0
2008-09-30 04:03:00,13.055,13.055,12.922,12.986,250000.0
2008-09-30 04:04:00,12.981,13.048,12.904,13.048,450000.0
2008-09-30 04:05:00,12.903,13.026,12.903,13.026,150000.0
2008-09-30 04:06:00,12.919,12.987,12.892,12.936,400000.0
2008-09-30 04:07:00,13.029,13.049,12.961,13.036,200000.0
2008-09-30 04:08:00,12.94,13.026,12.94,13.026,250000.0
2008-09-30 04:09:00,13.047,13.076,12.928,13.018,650000.0
2008-09-30 04:10:00,13.045,13.056,12.914,13.043,400000.0
2008-09-30 04:11:00,12.951,13.054,12.902,13.054,400000.0
2008-09-30 04:12:00,12.971,13.039,12.971,13.039,200000.0
2008-09-30 04:13:00,13.075,13.075,12.981,12.981,150000.0
2008-09-30 04:17:00,13.059,13.087,12.967,13.087,150000.0
2008-09-30 04:19:00,12.991,13.035,12.923,13.019,650000.0
2008-09-30 04:20:00,12.996,12.996,12.942,12.942,100000.0
2008-09-30 04:21:00,12.945,13.04,12.935,12.935,300000.0
2008-09-30 04:22:00,13.043,13.043,12.965,12.965,250000.0
2008-09-30 04:23:00,13.029,13.029,13.021,13.021,100000.0
2008-09-30 04:24:00,13.098,13.098,13.054,13.054,100000.0
2008-09-30 04:25:00,13.08,13.086,12.988,13.086,200000.0
2008-09-30 04:27:00,13.082,13.087,13.082,13.087,100000.0
2008-09-30 04:28:00,12.966,13.123,12.966,13.009,400000.0
2008-09-30 04:29:00,13.092,13.154,12.971,12.971,500000.0
2008-09-30 04:30:00,13.08,13.101,12.98,12.98,350000.0
2008-09-30 04:31:00,13.067,13.067,12.99,12.992,250000.0
2008-09-30 04:32:00,13.038,13.096,12.978,13.0,400000.0
2008-09-30 04:33:00,13.068,13.068,12.974,13.022,250000.0
2008-09-30 04:34:00,13.038,13.107,13.013,13.013,400000.0
2008-09-30 04:35:00,13.102,13.118,13.009,13.009,200000.0
2008-09-30 04:36:00,13.005,13.098,12.995,12.995,200000.0
2008-09-30 04:37:00,13.014,13.138,13.01,13.038,350000.0
2008-09-30 04:38:00,13.025,13.119,13.025,13.038,400000.0
2008-09-30 04:39:00,13.019,13.13,12.999,12.999,200000.0
2008-09-30 04:40:00,13.078,13.1,12.957,13.038,250000.0
2008-09-30 04:41:00,12.954,13.08,12.954,12.98,400000.0
2008-09-30 04:42:00,13.001,13.001,13.001,13.001,50000.0
2008-09-30 04:43:00,13.054,13.054,13.054,13.054,50000.0
2008-09-30 04:44:00,12.974,12.974,12.974,12.974,50000.0
2008-09-30 04:45:00,13.017,13.108,13.017,13.057,500000.0
2008-09-30 04:46:00,13.056,13.09,12.955,13.055,600000.0
2008-09-30 04:47:00,13.081,13.102,12.957,13.019,600000.0
2008-09-30 04:48:00,12.997,13.114,12.994,13.114,400000.0
2008-09-30 04:50:00,13.077,13.093,13.024,13.093,250000.0
2008-09-30 04:51:00,12.966,13.057,12.966,12.985,150000.0
2008-09-30 04:52:00,12.978,13.034,12.93,13.025,250000.0
2008-09-30 04:53:00,13.033,13.056,12.937,13.015,400000.0
2008-09-30 04:54:00,13.102,13.102,13.076,13.076,150000.0
2008-09-30 04:55:00,13.11,13.11,13.017,13.098,250000.0
2008-09-30 04:56:00,12.976,13.139,12.976,13.013,400000.0
2008-09-30 04:57:00,13.04,13.04,12.947,13.028,250000.0
2008-09-30 04:58:00,13.011,13.067,12.947,13.067,350000.0
2008-09-30 04:59:00,12.985,13.045,12.927,12.941,450000.0
2008-09-30 05:00:00,13.037,13.143,13.009,13.05,950000.0
2008-09-30 05:02:00,13.007,13.108,12.984,13.001,500000.0
2008-09-30 05:04:00,13.022,13.087,12.937,12.959,400000.0
2008-09-30 05:05:00,12.985,13.114,12.985,13.045,500000.0
2008-09-30 05:07:00,13.011,13.071,12.946,12.946,400000.0
2008-09-30 05:09:00,13.041,13.041,12.922,12.98,450000.0
2008-09-30 05:10:00,13.041,13.052,12.996,13.02,250000.0
2008-09-30 05:11:00,12.955,13.086,12.949,12.951,350000.0
2008-09-30 05:12:00,13.067,13.112,12.992,13.06,400000.0
2008-09-30 05:13:00,13.052,13.112,12.97,12.97,550000.0
2008-09-30 05:14:00,13.016,13.113,13.016,13.04,400000.0
2008-09-30 05:15:00,13.053,13.119,12.965,13.035,500000.0
2008-09-30 05:16:00,13.11,13.116,12.98,13.116,350000.0
2008-09-30 05:17:00,12.97,13.081,12.97,13.071,450000.0
2008-09-30 05:18:00,13.073,13.124,12.98,12.989,750000.0
2008-09-30 05:19:00,13.074,13.074,12.97,12.978,400000.0
2008-09-30 05:20:00,12.967,13.093,12.934,13.093,400000.0
2008-09-30 05:21:00,13.028,13.111,12.988,13.078,600000.0
2008-09-30 05:22:00,13.045,13.066,13.045,13.066,100000.0
2008-09-30 05:23:00,13.027,13.065,13.027,13.065,100000.0
2008-09-30 05:24:00,13.055,13.106,12.964,13.086,550000.0
2008-09-30 05:25:00,12.992,13.056,12.939,13.024,400000.0
2008-09-30 05:26:00,12.991,13.138,12.978,12.978,500000.0
2008-09-30 05:27:00,12.964,13.06,12.964,13.033,300000.0
2008-09-30 05:29:00,13.018,13.102,12.966,13.037,650000.0
2008-09-30 05:30:00,13.046,13.071,12.985,13.016,400000.0
2008-09-30 05:32:00,13.048,13.048,12.971,12.971,100000.0
2008-09-30 05:33:00,13.052,13.11,12.986,13.03,550000.0
2008-09-30 05:34:00,13.098,13.101,12.957,13.002,500000.0
2008-09-30 05:36:00,13.049,13.049,12.971,13.046,350000.0
2008-09-30 05:37:00,13.009,13.064,12.952,13.048,350000.0
2008-09-30 05:40:00,12.928,13.07,12.922,12.922,400000.0
2008-09-30 05:41:00,12.946,13.08,12.94,12.949,350000.0
2008-09-30 05:42:00,12.995,13.019,12.995,13.019,100000.0
2008-09-30 05:43:00,13.072,13.072,12.957,12.986,400000.0
2008-09-30 05:44:00,13.063,13.083,12.974,13.069,400000.0
2008-09-30 05:45:00,13.026,13.093,12.991,13.004,400000.0
2008-09-30 05:46:00,13.06,13.088,12.957,12.957,400000.0
2008-09-30 05:47:00,13.067,13.089,12.956,12.984,450000.0
2008-09-30 05:48:00,13.058,13.058,13.012,13.034,200000.0
2008-09-30 05:49:00,13.022,13.064,12.972,13.0,800000.0
2008-09-30 05:50:00,13.004,13.08,12.97,13.053,300000.0
2008-09-30 05:51:00,13.054,13.083,12.894,13.083,750000.0
2008-09-30 05:52:00,13.077,13.115,12.959,12.964,550000.0
2008-09-30 05:53:00,13.079,13.079,12.925,12.929,600000.0
2008-09-30 05:54:00,13.095,13.129,12.993,13.129,500000.0
2008-09-30 05:55:00,13.03,13.084,12.975,13.084,400000.0
2008-09-30 05:56:00,13.029,13.112,12.99,12.99,300000.0
2008-09-30 05:59:00,13.068,13.094,12.94,13.094,500000.0
2008-09-30 06:00:00,13.054,13.054,12.92,12.92,550000.0
2008-09-30 06:01:00,13.022,13.061,12.975,13.039,350000.0
2008-09-30 06:02:00,12.974,13.069,12.936,12.975,350000.0
2008-09-30 06:06:00,13.053,13.114,12.957,13.016,500000.0
2008-09-30 06:10:00,13.006,13.016,12.905,12.923,450000.0
2008-09-30 06:12:00,12.918,13.059,12.908,12.908,500000.0
2008-09-30 06:14:00,13.034,13.045,12.941,12.965,450000.0
2008-09-30 06:15:00,13.039,13.057,12.95,13.046,400000.0
2008-09-30 06:17:00,13.06,13.077,12.94,13.039,550000.0
2008-09-30 06:18:00,12.978,13.017,12.924,12.924,250000.0
2008-09-30 06:19:00,13.104,13.104,12.979,13.076,500000.0
2008-09-30 06:20:00,13.057,13.119,12.986,13.063,750000.0
2008-09-30 06:21:00,13.043,13.048,12.941,12.941,400000.0
2008-09-30 06:22:00,13.014,13.014,12.934,12.938,400000.0
2008-09-30 06:24:00,13.079,13.108,12.974,13.041,400000.0
2008-09-30 06:25:00,13.048,13.048,12.925,12.925,300000.0
2008-09-30 06:26:00,13.056,13.056,12.97,12.979,300000.0
2008-09-30 06:27:00,13.049,13.088,12.986,13.041,250000.0
2008-09-30 06:28:00,13.002,13.104,13.002,13.104,100000.0
2008-09-30 06:29:00,13.039,13.08,12.965,13.029,400000.0
2008-09-30 06:30:00,13.002,13.058,12.89,12.963,650000.0
2008-09-30 06:31:00,13.004,13.046,12.921,12.961,500000.0
2008-09-30 06:32:00,13.064,13.109,12.98,13.05,600000.0
2008-09-30 06:33:00,12.944,13.065,12.919,12.987,500000.0
2008-09-30 06:34:00,12.922,13.024,12.921,12.921,350000.0
2008-09-30 06:35:00,12.972,13.035,12.893,12.964,350000.0
2008-09-30 06:36:00,13.031,13.031,12.92,12.957,350000.0
2008-09-30 06:37:00,13.033,13.043,12.939,12.959,400000.0
2008-09-30 06:38:00,12.953,13.028,12.923,13.001,350000.0
2008-09-30 06:39:00,13.017,13.064,12.914,13.064,400000.0
2008-09-30 06:40:00,12.944,13.025,12.894,12.961,550000.0
2008-09-30 06:41:00,13.034,13.067,12.96,13.067,450000.0
2008-09-30 06:42:00,12.931,13.014,12.9,12.938,400000.0
2008-09-30 06:43:00,12.9,13.043,12.9,12.965,350000.0
2008-09-30 06:44:00,12.9,12.987,12.866,12.875,400000.0
2008-09-30 06:45:00,12.995,13.037,12.915,12.989,450000.0
2008-09-30 06:46:00,12.868,12.995,12.868,12.871,200000.0
2008-09-30 06:47:00,12.914,13.03,12.871,12.929,450000.0
2008-09-30 06:48:00,12.87,12.995,12.87,12.995,400000.0
2008-09-30 06:49:00,12.937,13.022,12.937,12.939,350000.0
2008-09-30 06:50:00,13.002,13.028,12.863,13.028,400000.0
2008-09-30 06:51:00,12.986,13.06,12.92,12.92,400000.0
2008-09-30 06:52:00,13.041,13.055,12.923,13.012,450000.0
2008-09-30 06:53:00,13.019,13.033,12.931,12.953,400000.0
2008-09-30 06:54:00,12.892,13.034,12.866,12.866,550000.0
2008-09-30 06:55:00,12.933,13.01,12.873,12.873,500000.0
2008-09-30 06:56:00,12.929,13.013,12.896,12.93,500000.0
2008-09-30 06:57:00,12.983,13.035,12.933,13.017,450000.0
2008-09-30 06:58:00,13.002,13.072,12.957,12.969,350000.0
2008-09-30 06:59:00,12.931,13.041,12.91,12.99,550000.0
2008-09-30 07:00:00,12.936,13.04,12.92,12.981,350000.0
2008-09-30 07:01:00,12.97,12.97,12.872,12.903,400000.0
2008-09-30 07:02:00,12.946,12.973,12.902,12.972,250000.0
2008-09-30 07:03:00,12.938,12.979,12.888,12.97,500000.0
2008-09-30 07:04:00,12.866,12.97,12.866,12.921,450000.0
2008-09-30 07:05:00,13.02,13.045,12.978,12.978,550000.0
2008-09-30 07:06:00,13.006,13.041,12.945,13.023,350000.0
2008-09-30 07:07:00,12.943,13.041,12.912,12.957,450000.0
2008-09-30 07:08:00,13.029,13.053,13.01,13.045,400000.0
2008-09-30 07:09:00,13.016,13.019,12.935,12.974,400000.0
2008-09-30 07:10:00,12.953,13.034,12.905,13.007,350000.0
2008-09-30 07:11:00,13.008,13.072,12.929,13.013,500000.0
2008-09-30 07:12:00,13.013,13.056,13.01,13.047,450000.0
2008-09-30 07:13:00,13.065,13.065,12.896,12.937,350000.0
2008-09-30 07:14:00,13.053,13.053,12.939,13.035,350000.0
2008-09-30 07:15:00,12.975,13.06,12.961,13.005,500000.0
2008-09-30 07:16:00,12.978,13.069,12.908,12.957,500000.0
2008-09-30 07:17:00,13.015,13.062,12.958,13.062,550000.0
2008-09-30 07:18:00,13.035,13.042,12.916,12.941,550000.0
2008-09-30 07:19:00,13.058,13.094,12.953,13.076,500000.0
2008-09-30 07:20:00,12.914,12.999,12.914,12.949,350000.0
2008-09-30 07:21:00,12.983,13.059,12.923,12.923,500000.0
2008-09-30 07:22:00,13.042,13.076,12.963,13.036,500000.0
2008-09-30 07:23:00,13.014,13.039,12.907,13.017,450000.0
2008-09-30 07:24:00,12.96,13.066,12.91,13.066,400000.0
2008-09-30 07:25:00,13.03,13.031,12.883,12.994,450000.0
2008-09-30 07:26:00,13.056,13.056,12.917,12.917,500000.0
2008-09-30 07:27:00,12.895,13.064,12.895,12.984,500000.0
2008-09-30 07:28:00,12.988,13.041,12.937,13.041,450000.0
2008-09-30 07:29:00,12.922,13.037,12.922,12.965,400000.0
2008-09-30 07:30:00,13.002,13.069,12.95,12.997,500000.0
2008-09-30 07:31:00,12.985,13.037,12.947,12.953,400000.0
2008-09-30 07:32:00,12.896,12.989,12.891,12.973,400000.0
2008-09-30 07:33:00,12.901,12.981,12.879,12.981,400000.0
2008-09-30 07:34:00,12.938,13.035,12.914,13.025,550000.0
2008-09-30 07:35:00,12.975,13.055,12.937,13.009,350000.0
2008-09-30 07:36:00,12.968,13.018,12.88,13.018,250000.0
2008-09-30 07:37:00,12.955,12.987,12.9,12.926,350000.0
2008-09-30 07:38:00,12.911,13.036,12.911,12.924,350000.0
2008-09-30 07:39:00,13.057,13.057,12.897,12.972,400000.0
2008-09-30 07:40:00,12.952,13.038,12.936,12.967,350000.0
2008-09-30 07:41:00,13.033,13.052,12.914,13.03,500000.0
2008-09-30 07:42:00,12.926,13.028,12.92,12.946,350000.0
2008-09-30 07:43:00,12.914,13.039,12.894,12.943,550000.0
2008-09-30 07:45:00,12.892,13.085,12.892,12.958,400000.0
2008-09-30 07:46:00,13.022,13.022,12.92,12.977,500000.0
2008-09-30 07:47:00,12.884,12.972,12.867,12.95,400000.0
2008-09-30 07:50:00,12.99,13.014,12.898,12.913,900000.0
2008-09-30 07:51:00,12.938,13.061,12.914,12.971,300000.0
2008-09-30 07:52:00,12.923,13.012,12.923,12.974,400000.0
2008-09-30 07:53:00,12.989,13.039,12.946,13.031,500000.0
2008-09-30 07:54:00,13.01,13.036,12.899,12.899,550000.0
2008-09-30 07:55:00,13.022,13.055,12.918,12.921,400000.0
2008-09-30 07:56:00,12.938,13.042,12.918,12.979,500000.0
2008-09-30 07:57:00,12.972,13.035,12.894,12.989,350000.0
2008-09-30 07:58:00,12.992,13.066,12.982,13.022,400000.0
2008-09-30 07:59:00,13.02,13.052,12.946,12.951,350000.0
2008-09-30 08:00:00,12.994,13.072,12.904,13.023,550000.0
2008-09-30 08:01:00,12.908,13.049,12.903,12.987,400000.0
2008-09-30 08:02:00,12.912,13.041,12.912,13.031,450000.0
2008-09-30 08:03:00,12.975,13.065,12.944,12.946,550000.0
2008-09-30 08:04:00,12.963,13.027,12.903,12.947,400000.0
2008-09-30 08:05:00,12.921,13.011,12.921,12.991,400000.0
2008-09-30 08:07:00,13.049,13.056,12.916,13.056,500000.0
2008-09-30 08:08:00,12.918,13.049,12.918,12.968,350000.0
2008-09-30 08:09:00,13.0,13.0,12.878,12.878,450000.0
2008-09-30 08:10:00,12.929,13.024,12.911,13.011,350000.0
2008-09-30 08:11:00,13.02,13.035,12.922,13.0,350000.0
2008-09-30 08:12:00,12.898,13.022,12.898,12.969,400000.0
2008-09-30 08:13:00,12.968,13.021,12.92,13.021,550000.0
2008-09-30 08:14:00,12.936,12.976,12.897,12.961,400000.0
2008-09-30 08:15:00,13.033,13.076,12.923,13.023,550000.0
2008-09-30 08:16:00,12.959,13.037,12.929,12.933,500000.0
2008-09-30 08:17:00,12.907,13.039,12.907,13.027,500000.0
2008-09-30 08:18:00,12.902,13.025,12.895,12.954,450000.0
2008-09-30 08:19:00,12.942,13.089,12.942,12.989,700000.0
2008-09-30 08:20:00,12.999,13.047,12.925,13.028,400000.0
2008-09-30 08:21:00,13.006,13.024,12.872,12.913,400000.0
2008-09-30 08:22:00,12.965,13.025,12.913,12.938,500000.0
2008-09-30 08:23:00,13.003,13.053,12.954,13.011,350000.0
2008-09-30 08:24:00,12.96,13.035,12.96,12.973,350000.0
2008-09-30 08:25:00,12.943,13.06,12.943,12.991,650000.0
2008-09-30 08:26:00,13.022,13.036,12.916,12.963,400000.0
2008-09-30 08:27:00,12.995,13.117,12.98,13.009,400000.0
2008-09-30 08:28:00,13.082,13.082,12.963,13.046,500000.0
2008-09-30 08:29:00,13.057,13.097,12.976,12.976,350000.0
2008-09-30 08:30:00,12.92,13.06,12.92,12.949,350000.0
2008-09-30 08:31:00,12.998,13.086,12.967,13.062,400000.0
2008-09-30 08:32:00,13.045,13.116,12.933,13.091,450000.0
2008-09-30 08:33:00,13.03,13.054,12.934,13.054,400000.0
2008-09-30 08:34:00,13.094,13.094,12.91,13.05,400000.0
2008-09-30 08:35:00,13.042,13.062,12.881,12.962,550000.0
2008-09-30 08:36:00,12.98,13.078,12.941,13.033,450000.0
2008-09-30 08:37:00,13.0,13.014,12.893,13.007,450000.0
2008-09-30 08:38:00,13.007,13.052,12.905,13.019,400000.0
2008-09-30 08:39:00,13.035,13.035,12.899,12.935,550000.0
2008-09-30 08:40:00,13.036,13.036,12.924,12.96,650000.0
2008-09-30 08:41:00,13.014,13.032,12.903,13.032,400000.0
2008-09-30 08:42:00,12.928,13.011,12.903,13.011,350000.0
2008-09-30 08:43:00,12.984,13.05,12.965,13.012,550000.0
2008-09-30 08:44:00,13.031,13.068,12.989,13.003,350000.0
2008-09-30 08:45:00,12.924,13.076,12.924,13.076,400000.0
2008-09-30 08:46:00,13.0,13.069,12.916,12.979,600000.0
2008-09-30 08:47:00,12.919,13.027,12.896,13.027,350000.0
2008-09-30 08:48:00,13.009,13.039,12.934,13.003,550000.0
2008-09-30 08:49:00,12.927,12.978,12.889,12.95,450000.0
2008-09-30 08:50:00,12.957,12.993,12.862,12.989,500000.0
2008-09-30 08:51:00,12.967,13.027,12.913,12.988,400000.0
2008-09-30 08:52:00,13.023,13.045,12.89,13.045,350000.0
2008-09-30 08:53:00,13.051,13.051,12.923,12.973,400000.0
2008-09-30 08:54:00,12.972,13.016,12.909,13.004,450000.0
2008-09-30 08:55:00,12.865,13.017,12.865,12.92,450000.0
2008-09-30 08:56:00,13.038,13.038,12.887,13.017,550000.0
2008-09-30 08:57:00,12.929,13.03,12.919,12.949,550000.0
2008-09-30 08:58:00,13.016,13.045,12.894,13.014,450000.0
2008-09-30 08:59:00,13.049,13.049,12.989,12.989,350000.0
2008-09-30 09:00:00,12.984,13.109,12.938,12.961,600000.0
2008-09-30 09:01:00,12.957,13.031,12.957,12.995,400000.0
2008-09-30 09:02:00,13.028,13.056,12.946,12.946,500000.0
2008-09-30 09:03:00,12.903,13.025,12.872,13.025,550000.0
2008-09-30 09:04:00,12.988,13.009,12.894,12.92,350000.0
2008-09-30 09:05:00,12.87,13.009,12.834,12.834,350000.0
2008-09-30 09:06:00,12.847,12.994,12.847,12.986,550000.0
2008-09-30 09:07:00,12.91,12.921,12.847,12.847,350000.0
2008-09-30 09:08:00,12.97,13.023,12.878,12.977,550000.0
2008-09-30 09:09:00,12.965,12.971,12.846,12.964,950000.0
2008-09-30 09:10:00,12.92,12.998,12.84,12.934,450000.0
2008-09-30 09:11:00,12.913,12.913,12.851,12.851,150000.0
2008-09-30 09:12:00,12.968,12.972,12.839,12.936,450000.0
2008-09-30 09:13:00,12.906,12.925,12.82,12.861,400000.0
2008-09-30 09:14:00,12.919,12.946,12.834,12.938,350000.0
2008-09-30 09:15:00,12.903,12.939,12.803,12.834,400000.0
2008-09-30 09:16:00,12.947,12.953,12.829,12.829,450000.0
2008-09-30 09:17:00,12.836,12.956,12.83,12.956,400000.0
2008-09-30 09:18:00,12.841,12.945,12.787,12.787,400000.0
2008-09-30 09:19:00,12.915,12.923,12.844,12.914,350000.0
2008-09-30 09:20:00,12.805,12.946,12.805,12.946,500000.0
2008-09-30 09:21:00,12.826,12.939,12.793,12.939,500000.0
2008-09-30 09:22:00,12.883,12.926,12.805,12.88,600000.0
2008-09-30 09:23:00,12.884,12.933,12.801,12.855,600000.0
2008-09-30 09:24:00,12.929,12.935,12.821,12.935,550000.0
2008-09-30 09:25:00,12.842,12.966,12.842,12.897,550000.0
2008-09-30 09:26:00,12.876,12.918,12.813,12.918,350000.0
2008-09-30 09:27:00,12.862,12.903,12.835,12.899,350000.0
2008-09-30 09:28:00,12.871,12.921,12.826,12.909,450000.0
2008-09-30 09:29:00,12.954,12.96,12.832,12.94,400000.0
2008-09-30 09:30:00,12.864,12.968,12.832,12.832,700000.0
2008-09-30 09:31:00,12.84,12.943,12.809,12.81,450000.0
2008-09-30 09:32:00,12.843,12.972,12.843,12.879,350000.0
2008-09-30 09:33:00,12.915,12.951,12.834,12.893,400000.0
2008-09-30 09:34:00,12.897,12.962,12.766,12.766,350000.0
2008-09-30 09:35:00,12.788,12.914,12.788,12.842,550000.0
2008-09-30 09:36:00,12.911,12.916,12.823,12.841,550000.0
2008-09-30 09:37:00,12.939,12.941,12.834,12.941,450000.0
2008-09-30 09:38:00,12.926,12.926,12.86,12.905,400000.0
2008-09-30 09:39:00,12.896,12.948,12.842,12.924,400000.0
2008-09-30 09:40:00,12.907,12.963,12.804,12.804,400000.0
2008-09-30 09:41:00,12.896,12.953,12.821,12.952,350000.0
2008-09-30 09:42:00,12.833,12.946,12.833,12.868,350000.0
2008-09-30 09:43:00,12.899,12.97,12.86,12.897,500000.0
2008-09-30 09:44:00,12.884,12.946,12.847,12.855,600000.0
2008-09-30 09:45:00,12.881,12.948,12.814,12.874,650000.0
2008-09-30 09:46:00,12.825,12.891,12.785,12.891,350000.0
2008-09-30 09:47:00,12.82,12.885,12.788,12.791,400000.0
2008-09-30 09:48:00,12.894,12.952,12.822,12.868,650000.0
2008-09-30 09:49:00,12.9,12.935,12.864,12.864,350000.0
2008-09-30 09:50:00,12.903,12.939,12.832,12.927,450000.0
2008-09-30 09:51:00,12.843,12.914,12.791,12.914,550000.0
2008-09-30 09:52:00,12.775,12.916,12.76,12.903,350000.0
2008-09-30 09:53:00,12.915,12.915,12.814,12.894,400000.0
2008-09-30 09:54:00,12.828,12.901,12.758,12.804,450000.0
2008-09-30 09:55:00,12.79,12.893,12.756,12.782,350000.0
2008-09-30 09:56:00,12.739,12.89,12.717,12.717,550000.0
2008-09-30 09:57:00,12.785,12.887,12.767,12.866,350000.0
2008-09-30 09:58:00,12.832,12.895,12.772,12.827,350000.0
2008-09-30 09:59:00,12.87,12.891,12.746,12.774,650000.0
2008-09-30 10:00:00,12.716,12.884,12.716,12.772,600000.0
2008-09-30 10:01:00,12.871,12.883,12.726,12.726,350000.0
2008-09-30 10:02:00,12.84,12.87,12.734,12.814,400000.0
2008-09-30 10:03:00,12.856,12.87,12.749,12.749,550000.0
2008-09-30 10:04:00,12.772,12.883,12.758,12.849,350000.0
2008-09-30 10:05:00,12.841,12.877,12.761,12.868,450000.0
2008-09-30 10:06:00,12.785,12.969,12.785,12.79,700000.0
2008-09-30 10:07:00,12.824,12.904,12.805,12.904,350000.0
2008-09-30 10:08:00,12.907,12.907,12.773,12.779,500000.0
2008-09-30 10:09:00,12.799,12.906,12.775,12.851,600000.0
2008-09-30 10:10:00,12.761,12.859,12.717,12.859,600000.0
2008-09-30 10:11:00,12.801,12.847,12.752,12.792,400000.0
2008-09-30 10:12:00,12.791,12.883,12.749,12.883,500000.0
2008-09-30 10:13:00,12.791,12.888,12.708,12.888,750000.0
2008-09-30 10:14:00,12.806,12.909,12.806,12.909,400000.0
2008-09-30 10:15:00,12.783,12.923,12.759,12.887,500000.0
2008-09-30 10:16:00,12.898,12.907,12.77,12.901,500000.0
2008-09-30 10:17:00,12.81,12.899,12.799,12.799,350000.0
2008-09-30 10:18:00,12.812,12.894,12.777,12.817,550000.0
2008-09-30 10:19:00,12.876,12.876,12.72,12.869,450000.0
2008-09-30 10:20:00,12.79,12.868,12.773,12.809,550000.0
2008-09-30 10:21:00,12.853,12.858,12.725,12.858,500000.0
2008-09-30 10:22:00,12.83,12.859,12.742,12.836,400000.0
2008-09-30 10:23:00,12.868,12.911,12.77,12.796,550000.0
2008-09-30 10:24:00,12.744,12.874,12.736,12.859,550000.0
2008-09-30 10:25:00,12.872,12.905,12.782,12.905,550000.0
2008-09-30 10:26:00,12.852,12.904,12.783,12.783,350000.0
2008-09-30 10:27:00,12.882,12.886,12.757,12.852,450000.0
2008-09-30 10:28:00,12.816,12.911,12.763,12.763,500000.0
2008-09-30 10:29:00,12.846,12.886,12.743,12.865,500000.0
2008-09-30 10:30:00,12.811,12.872,12.79,12.79,350000.0
2008-09-30 10:31:00,12.795,12.934,12.792,12.878,450000.0
2008-09-30 10:32:00,12.896,12.902,12.765,12.789,400000.0
2008-09-30 10:33:00,12.859,12.867,12.752,12.847,550000.0
2008-09-30 10:34:00,12.911,12.926,12.748,12.795,700000.0
2008-09-30 10:35:00,12.847,12.885,12.782,12.854,350000.0
2008-09-30 10:36:00,12.788,12.887,12.765,12.859,450000.0
2008-09-30 10:37:00,12.856,12.895,12.75,12.822,550000.0
2008-09-30 10:38:00,12.754,12.874,12.754,12.795,400000.0
2008-09-30 10:39:00,12.785,12.899,12.785,12.789,550000.0
2008-09-30 10:40:00,12.814,12.911,12.771,12.798,400000.0
2008-09-30 10:41:00,12.906,12.906,12.773,12.869,350000.0
2008-09-30 10:42:00,12.898,12.898,12.736,12.818,550000.0
2008-09-30 10:43:00,12.851,12.891,12.773,12.831,550000.0
2008-09-30 10:44:00,12.884,12.899,12.774,12.774,450000.0
2008-09-30 10:45:00,12.792,12.931,12.788,12.837,350000.0
2008-09-30 10:46:00,12.744,12.846,12.723,12.765,550000.0
2008-09-30 10:47:00,12.845,12.88,12.745,12.88,450000.0
2008-09-30 10:48:00,12.837,12.848,12.741,12.835,450000.0
2008-09-30 10:49:00,12.849,12.893,12.775,12.883,500000.0
2008-09-30 10:50:00,12.85,12.87,12.763,12.763,450000.0
2008-09-30 10:51:00,12.884,12.897,12.805,12.836,550000.0
2008-09-30 10:52:00,12.895,12.911,12.746,12.787,350000.0
2008-09-30 10:53:00,12.789,12.901,12.789,12.823,350000.0
2008-09-30 10:54:00,12.853,12.853,12.777,12.784,550000.0
2008-09-30 10:55:00,12.844,12.881,12.804,12.804,400000.0
2008-09-30 10:56:00,12.838,12.921,12.832,12.921,450000.0
2008-09-30 10:57:00,12.794,12.913,12.776,12.881,350000.0
2008-09-30 10:58:00,12.895,12.9,12.787,12.882,350000.0
2008-09-30 10:59:00,12.886,12.886,12.738,12.738,450000.0
2008-09-30 11:00:00,12.837,12.93,12.793,12.81,350000.0
2008-09-30 11:01:00,12.821,12.922,12.796,12.882,550000.0
2008-09-30 11:02:00,12.822,12.88,12.754,12.866,350000.0
2008-09-30 11:03:00,12.852,12.943,12.82,12.923,550000.0
2008-09-30 11:04:00,12.931,12.931,12.842,12.884,600000.0
2008-09-30 11:05:00,12.927,12.927,12.736,12.777,550000.0
2008-09-30 11:06:00,12.838,12.936,12.793,12.823,550000.0
2008-09-30 11:07:00,12.806,12.916,12.773,12.827,450000.0
2008-09-30 11:08:00,12.858,12.906,12.792,12.846,400000.0
2008-09-30 11:10:00,12.832,12.928,12.77,12.77,400000.0
2008-09-30 11:11:00,12.889,12.919,12.783,12.872,350000.0
2008-09-30 11:12:00,12.845,12.87,12.763,12.86,450000.0
2008-09-30 11:13:00,12.875,12.955,12.813,12.917,500000.0
2008-09-30 11:14:00,12.804,12.897,12.788,12.82,550000.0
2008-09-30 11:15:00,12.802,12.896,12.792,12.792,350000.0
2008-09-30 11:16:00,12.839,12.955,12.808,12.816,350000.0
2008-09-30 11:17:00,12.79,12.893,12.79,12.884,500000.0
2008-09-30 11:18:00,12.852,12.949,12.836,12.914,550000.0
2008-09-30 11:19:00,12.843,12.976,12.834,12.969,550000.0
2008-09-30 11:20:00,12.783,12.916,12.783,12.914,400000.0
2008-09-30 11:21:00,12.842,12.919,12.838,12.918,550000.0
2008-09-30 11:22:00,12.86,12.93,12.824,12.824,350000.0
2008-09-30 11:23:00,12.843,12.902,12.762,12.792,500000.0
2008-09-30 11:24:00,12.84,12.928,12.803,12.803,450000.0
2008-09-30 11:25:00,12.84,12.942,12.829,12.927,400000.0
2008-09-30 11:26:00,12.865,12.946,12.818,12.933,400000.0
2008-09-30 11:27:00,12.826,12.951,12.826,12.951,500000.0
2008-09-30 11:28:00,12.834,12.906,12.812,12.903,350000.0
2008-09-30 11:29:00,12.867,12.969,12.853,12.947,500000.0
2008-09-30 11:30:00,12.832,12.996,12.832,12.9,450000.0
2008-09-30 11:31:00,12.884,12.978,12.839,12.872,450000.0
2008-09-30 11:32:00,12.906,13.024,12.906,12.929,400000.0
2008-09-30 11:33:00,12.948,13.006,12.912,12.912,500000.0
2008-09-30 11:34:00,12.945,13.016,12.891,13.016,450000.0
2008-09-30 11:35:00,12.85,13.004,12.85,12.925,350000.0
2008-09-30 11:36:00,12.973,13.012,12.838,12.854,550000.0
2008-09-30 11:37:00,12.929,12.987,12.884,12.938,350000.0
2008-09-30 11:38:00,12.888,13.011,12.885,12.901,500000.0
2008-09-30 11:39:00,12.947,12.977,12.842,12.842,400000.0
2008-09-30 11:40:00,12.865,12.971,12.865,12.889,550000.0
2008-09-30 11:41:00,12.892,12.976,12.879,12.943,350000.0
2008-09-30 11:42:00,12.956,13.079,12.903,12.903,500000.0
2008-09-30 11:43:00,12.986,12.993,12.885,12.993,350000.0
2008-09-30 11:44:00,12.868,13.0,12.868,12.916,500000.0
2008-09-30 11:45:00,12.994,12.994,12.873,12.896,400000.0
2008-09-30 11:46:00,12.945,12.988,12.86,12.878,400000.0
2008-09-30 11:47:00,12.986,12.986,12.861,12.918,400000.0
2008-09-30 11:48:00,12.912,12.972,12.856,12.951,400000.0
2008-09-30 11:49:00,12.933,12.943,12.817,12.889,350000.0
2008-09-30 11:50:00,12.91,12.983,12.853,12.983,350000.0
2008-09-30 11:51:00,12.888,12.976,12.847,12.928,550000.0
2008-09-30 11:52:00,12.843,12.981,12.843,12.949,500000.0
2008-09-30 11:53:00,12.957,13.005,12.881,12.974,500000.0
2008-09-30 11:55:00,12.974,13.028,12.886,12.987,350000.0
2008-09-30 11:56:00,12.933,12.957,12.877,12.879,350000.0
2008-09-30 11:57:00,12.92,12.967,12.866,12.953,550000.0
2008-09-30 11:58:00,12.843,12.944,12.826,12.944,350000.0
2008-09-30 11:59:00,12.816,12.916,12.804,12.804,350000.0
2008-09-30 12:00:00,12.938,12.947,12.854,12.939,550000.0
2008-09-30 12:01:00,12.888,12.926,12.769,12.788,750000.0
2008-09-30 12:02:00,12.926,12.974,12.879,12.897,350000.0
2008-09-30 12:03:00,12.869,12.942,12.862,12.89,550000.0
2008-09-30 12:04:00,12.858,12.908,12.827,12.852,400000.0
2008-09-30 12:05:00,12.95,12.969,12.842,12.842,350000.0
2008-09-30 12:06:00,12.853,12.96,12.853,12.863,450000.0
2008-09-30 12:07:00,12.896,12.955,12.853,12.939,450000.0
2008-09-30 12:08:00,12.969,12.981,12.883,12.981,450000.0
2008-09-30 12:09:00,12.874,12.959,12.861,12.885,350000.0
2008-09-30 12:10:00,12.935,12.966,12.868,12.914,400000.0
2008-09-30 12:11:00,12.901,12.982,12.845,12.845,550000.0
2008-09-30 12:12:00,12.816,12.973,12.816,12.861,350000.0
2008-09-30 12:13:00,12.926,12.973,12.829,12.973,500000.0
2008-09-30 12:14:00,12.911,12.971,12.86,12.971,350000.0
2008-09-30 12:15:00,12.946,12.993,12.873,12.873,450000.0
2008-09-30 12:16:00,12.86,12.958,12.846,12.846,350000.0
2008-09-30 12:17:00,12.859,12.966,12.849,12.946,400000.0
2008-09-30 12:18:00,12.957,13.006,12.903,12.993,450000.0
2008-09-30 12:19:00,12.896,13.025,12.895,12.927,500000.0
2008-09-30 12:20:00,12.893,13.02,12.887,12.887,550000.0
2008-09-30 12:21:00,12.944,12.944,12.854,12.938,350000.0
2008-09-30 12:22:00,12.953,13.019,12.906,12.968,550000.0
2008-09-30 12:23:00,12.88,12.947,12.865,12.865,400000.0
2008-09-30 12:24:00,12.999,13.045,12.924,12.972,600000.0
2008-09-30 12:25:00,12.959,12.979,12.867,12.867,350000.0
2008-09-30 12:26:00,12.958,12.997,12.861,12.861,350000.0
2008-09-30 12:27:00,12.947,12.967,12.875,12.93,350000.0
2008-09-30 12:28:00,12.848,12.969,12.838,12.838,550000.0
2008-09-30 12:29:00,12.874,12.939,12.844,12.844,350000.0
2008-09-30 12:30:00,12.875,12.969,12.83,12.91,500000.0
2008-09-30 12:31:00,12.838,12.982,12.838,12.959,450000.0
2008-09-30 12:32:00,12.914,12.956,12.873,12.935,400000.0
2008-09-30 12:33:00,12.89,12.999,12.89,12.966,550000.0
2008-09-30 12:34:00,12.86,12.963,12.86,12.926,350000.0
2008-09-30 12:35:00,12.919,12.95,12.804,12.89,500000.0
2008-09-30 12:36:00,12.923,12.923,12.862,12.922,350000.0
2008-09-30 12:37:00,12.949,12.953,12.897,12.946,400000.0
2008-09-30 12:38:00,12.869,12.951,12.847,12.847,350000.0
2008-09-30 12:39:00,12.864,12.977,12.858,12.858,550000.0
2008-09-30 12:40:00,12.975,12.975,12.851,12.912,350000.0
2008-09-30 12:41:00,12.989,12.989,12.833,12.909,400000.0
2008-09-30 12:42:00,12.881,12.967,12.861,12.917,550000.0
2008-09-30 12:43:00,12.948,12.994,12.877,12.971,500000.0
2008-09-30 12:44:00,12.869,12.972,12.827,12.875,500000.0
2008-09-30 12:45:00,12.94,12.977,12.841,12.976,400000.0
2008-09-30 12:46:00,12.921,12.924,12.874,12.874,350000.0
2008-09-30 12:47:00,12.887,12.986,12.855,12.975,500000.0
2008-09-30 12:48:00,12.857,12.991,12.833,12.899,400000.0
2008-09-30 12:49:00,12.901,12.993,12.88,12.889,500000.0
2008-09-30 12:50:00,12.925,13.016,12.872,12.914,450000.0
2008-09-30 12:51:00,12.929,13.004,12.897,12.902,350000.0
2008-09-30 12:52:00,12.953,13.03,12.918,12.975,500000.0
2008-09-30 12:53:00,12.899,13.009,12.892,13.009,500000.0
2008-09-30 12:54:00,12.91,12.957,12.839,12.852,550000.0
2008-09-30 12:55:00,12.889,12.961,12.832,12.896,350000.0
2008-09-30 12:56:00,12.889,12.99,12.889,12.912,500000.0
2008-09-30 12:57:00,12.939,13.0,12.857,12.952,400000.0
2008-09-30 12:58:00,12.934,12.975,12.863,12.968,450000.0
2008-09-30 12:59:00,12.987,12.987,12.813,12.844,350000.0
2008-09-30 13:00:00,12.985,12.985,12.91,12.944,350000.0
2008-09-30 13:01:00,12.917,12.929,12.819,12.884,450000.0
2008-09-30 13:02:00,12.813,12.902,12.81,12.845,400000.0
2008-09-30 13:03:00,12.897,12.95,12.854,12.943,450000.0
2008-09-30 13:04:00,12.916,12.932,12.819,12.924,400000.0
2008-09-30 13:05:00,12.804,12.947,12.803,12.893,550000.0
2008-09-30 13:06:00,12.941,12.941,12.772,12.876,450000.0
2008-09-30 13:07:00,12.826,12.941,12.825,12.865,500000.0
2008-09-30 13:08:00,12.821,12.907,12.785,12.907,400000.0
2008-09-30 13:09:00,12.863,12.974,12.854,12.952,500000.0
2008-09-30 13:10:00,12.811,12.884,12.797,12.862,400000.0
2008-09-30 13:11:00,12.78,12.882,12.777,12.846,400000.0
2008-09-30 13:12:00,12.857,12.884,12.801,12.884,550000.0
2008-09-30 13:13:00,12.768,12.852,12.726,12.843,450000.0
2008-09-30 13:14:00,12.821,12.875,12.799,12.845,400000.0
2008-09-30 13:15:00,12.817,12.873,12.725,12.725,350000.0
2008-09-30 13:16:00,12.832,12.832,12.718,12.822,350000.0
2008-09-30 13:17:00,12.747,12.846,12.739,12.835,500000.0
2008-09-30 13:18:00,12.85,12.87,12.788,12.847,350000.0
2008-09-30 13:19:00,12.876,12.881,12.748,12.77,400000.0
2008-09-30 13:20:00,12.793,12.857,12.762,12.81,500000.0
2008-09-30 13:21:00,12.808,12.901,12.761,12.892,500000.0
2008-09-30 13:22:00,12.898,12.898,12.803,12.83,400000.0
2008-09-30 13:23:00,12.863,12.905,12.796,12.905,400000.0
2008-09-30 13:24:00,12.91,12.91,12.802,12.862,350000.0
2008-09-30 13:25:00,12.879,12.911,12.808,12.911,350000.0
2008-09-30 13:26:00,12.814,12.939,12.789,12.846,650000.0
2008-09-30 13:27:00,12.847,12.895,12.777,12.777,550000.0
2008-09-30 13:28:00,12.835,12.909,12.778,12.909,400000.0
2008-09-30 13:29:00,12.771,12.916,12.771,12.877,350000.0
2008-09-30 13:30:00,12.792,12.871,12.792,12.795,550000.0
2008-09-30 13:31:00,12.828,12.928,12.806,12.918,450000.0
2008-09-30 13:32:00,12.9,12.952,12.793,12.82,550000.0
2008-09-30 13:33:00,12.925,12.94,12.816,12.926,500000.0
2008-09-30 13:34:00,12.775,12.932,12.775,12.823,350000.0
2008-09-30 13:35:00,12.903,12.931,12.82,12.891,400000.0
2008-09-30 13:36:00,12.856,12.932,12.793,12.891,450000.0
2008-09-30 13:37:00,12.919,12.919,12.798,12.903,400000.0
2008-09-30 13:38:00,12.861,12.939,12.82,12.939,400000.0
2008-09-30 13:39:00,12.915,12.929,12.817,12.918,500000.0
2008-09-30 13:40:00,12.811,12.951,12.785,12.928,700000.0
2008-09-30 13:41:00,12.874,12.944,12.852,12.886,400000.0
2008-09-30 13:42:00,12.883,12.933,12.797,12.866,400000.0
2008-09-30 13:43:00,12.923,12.939,12.817,12.917,500000.0
2008-09-30 13:44:00,12.861,12.898,12.806,12.879,350000.0
2008-09-30 13:45:00,12.855,12.924,12.831,12.831,350000.0
2008-09-30 13:46:00,12.866,12.95,12.849,12.849,450000.0
2008-09-30 13:47:00,12.849,12.884,12.823,12.823,350000.0
2008-09-30 13:48:00,12.864,12.933,12.832,12.933,500000.0
2008-09-30 13:49:00,12.924,12.927,12.786,12.845,400000.0
2008-09-30 13:50:00,12.836,12.905,12.778,12.896,400000.0
2008-09-30 13:51:00,12.917,12.92,12.798,12.831,400000.0
2008-09-30 13:52:00,12.954,12.954,12.808,12.897,350000.0
2008-09-30 13:53:00,12.814,12.914,12.814,12.823,450000.0
2008-09-30 13:54:00,12.915,12.915,12.772,12.911,400000.0
2008-09-30 13:55:00,12.873,12.93,12.784,12.891,450000.0
2008-09-30 13:56:00,12.904,12.906,12.826,12.826,350000.0
2008-09-30 13:57:00,12.881,12.914,12.787,12.914,350000.0
2008-09-30 13:58:00,12.908,12.93,12.842,12.93,400000.0
2008-09-30 13:59:00,12.883,12.912,12.783,12.815,450000.0
2008-09-30 14:00:00,12.919,12.958,12.865,12.958,350000.0
2008-09-30 14:01:00,12.883,12.951,12.832,12.919,550000.0
2008-09-30 14:02:00,12.867,12.926,12.788,12.91,400000.0
2008-09-30 14:03:00,12.929,12.932,12.829,12.865,400000.0
2008-09-30 14:04:00,12.934,12.947,12.817,12.947,350000.0
2008-09-30 14:05:00,12.931,12.959,12.805,12.854,400000.0
2008-09-30 14:06:00,12.925,12.977,12.862,12.977,400000.0
2008-09-30 14:07:00,12.879,12.947,12.879,12.92,400000.0
2008-09-30 14:08:00,12.805,12.918,12.802,12.828,350000.0
2008-09-30 14:09:00,12.803,12.892,12.77,12.81,550000.0
2008-09-30 14:10:00,12.79,12.911,12.79,12.849,350000.0
2008-09-30 14:11:00,12.932,12.932,12.867,12.926,350000.0
2008-09-30 14:12:00,12.907,12.921,12.804,12.921,400000.0
2008-09-30 14:13:00,12.912,12.948,12.839,12.883,350000.0
2008-09-30 14:14:00,12.91,12.96,12.831,12.844,350000.0
2008-09-30 14:15:00,12.838,12.947,12.833,12.833,450000.0
2008-09-30 14:16:00,12.834,12.923,12.793,12.922,750000.0
2008-09-30 14:17:00,12.797,12.907,12.795,12.818,350000.0
2008-09-30 14:18:00,12.818,12.935,12.803,12.81,400000.0
2008-09-30 14:19:00,12.884,12.909,12.762,12.898,500000.0
2008-09-30 14:20:00,12.828,12.912,12.801,12.801,600000.0
2008-09-30 14:21:00,12.896,12.923,12.744,12.744,350000.0
2008-09-30 14:22:00,12.787,12.903,12.786,12.828,400000.0
2008-09-30 14:23:00,12.882,12.936,12.828,12.828,650000.0
2008-09-30 14:24:00,12.811,12.881,12.779,12.814,550000.0
2008-09-30 14:25:00,12.898,12.934,12.746,12.746,700000.0
2008-09-30 14:26:00,12.794,12.881,12.761,12.79,350000.0
2008-09-30 14:27:00,12.792,12.857,12.78,12.812,400000.0
2008-09-30 14:28:00,12.787,12.839,12.719,12.803,550000.0
2008-09-30 14:29:00,12.821,12.843,12.747,12.747,450000.0
2008-09-30 14:30:00,12.805,12.805,12.65,12.743,400000.0
2008-09-30 14:31:00,12.671,12.798,12.601,12.68,400000.0
2008-09-30 14:32:00,12.591,12.735,12.562,12.562,500000.0
2008-09-30 14:33:00,12.649,12.709,12.637,12.694,400000.0
2008-09-30 14:34:00,12.638,12.704,12.483,12.483,450000.0
2008-09-30 14:35:00,12.517,12.517,12.429,12.434,350000.0
2008-09-30 14:36:00,12.415,12.498,12.379,12.457,450000.0
2008-09-30 14:37:00,12.41,12.522,12.379,12.379,550000.0
2008-09-30 14:38:00,12.485,12.51,12.389,12.439,400000.0
2008-09-30 14:39:00,12.43,12.562,12.384,12.504,800000.0
2008-09-30 14:40:00,12.472,12.563,12.404,12.507,700000.0
2008-09-30 14:41:00,12.424,12.5,12.355,12.5,350000.0
2008-09-30 14:42:00,12.399,12.523,12.372,12.521,450000.0
2008-09-30 14:43:00,12.507,12.56,12.404,12.56,500000.0
2008-09-30 14:44:00,12.452,12.496,12.401,12.496,450000.0
2008-09-30 14:45:00,12.542,12.58,12.388,12.388,400000.0
2008-09-30 14:46:00,12.508,12.538,12.372,12.405,550000.0
2008-09-30 14:47:00,12.422,12.535,12.365,12.483,350000.0
2008-09-30 14:48:00,12.429,12.502,12.386,12.458,400000.0
2008-09-30 14:49:00,12.472,12.521,12.351,12.383,500000.0
2008-09-30 14:50:00,12.418,12.579,12.418,12.546,400000.0
2008-09-30 14:51:00,12.545,12.545,12.451,12.508,350000.0
2008-09-30 14:52:00,12.551,12.551,12.446,12.452,450000.0
2008-09-30 14:53:00,12.457,12.548,12.404,12.543,450000.0
2008-09-30 14:54:00,12.504,12.534,12.407,12.462,400000.0
2008-09-30 14:55:00,12.531,12.562,12.457,12.51,450000.0
2008-09-30 14:56:00,12.546,12.563,12.447,12.563,350000.0
2008-09-30 14:57:00,12.516,12.595,12.502,12.595,500000.0
2008-09-30 14:58:00,12.534,12.558,12.437,12.558,400000.0
2008-09-30 14:59:00,12.477,12.479,12.335,12.335,550000.0
2008-09-30 15:00:00,12.524,12.541,12.42,12.42,350000.0
2008-09-30 15:01:00,12.568,12.568,12.353,12.393,400000.0
2008-09-30 15:02:00,12.461,12.545,12.431,12.461,400000.0
2008-09-30 15:03:00,12.503,12.541,12.403,12.539,450000.0
2008-09-30 15:04:00,12.487,12.562,12.43,12.513,400000.0
2008-09-30 15:05:00,12.504,12.52,12.408,12.441,400000.0
2008-09-30 15:06:00,12.527,12.527,12.379,12.393,400000.0
2008-09-30 15:07:00,12.387,12.538,12.374,12.498,350000.0
2008-09-30 15:08:00,12.391,12.521,12.391,12.455,450000.0
2008-09-30 15:09:00,12.503,12.544,12.393,12.397,450000.0
2008-09-30 15:10:00,12.428,12.542,12.393,12.443,400000.0
2008-09-30 15:11:00,12.473,12.501,12.412,12.485,500000.0
2008-09-30 15:12:00,12.441,12.509,12.417,12.506,350000.0
2008-09-30 15:13:00,12.443,12.543,12.418,12.418,400000.0
2008-09-30 15:14:00,12.532,12.532,12.375,12.396,400000.0
2008-09-30 15:15:00,12.437,12.516,12.393,12.442,350000.0
2008-09-30 15:16:00,12.413,12.545,12.413,12.544,350000.0
2008-09-30 15:17:00,12.41,12.566,12.41,12.521,500000.0
2008-09-30 15:18:00,12.517,12.517,12.404,12.475,450000.0
2008-09-30 15:19:00,12.413,12.536,12.385,12.385,450000.0
2008-09-30 15:20:00,12.455,12.514,12.437,12.444,550000.0
2008-09-30 15:21:00,12.526,12.526,12.366,12.388,400000.0
2008-09-30 15:22:00,12.48,12.546,12.445,12.526,400000.0
2008-09-30 15:23:00,12.492,12.577,12.416,12.471,550000.0
2008-09-30 15:24:00,12.426,12.511,12.385,12.402,600000.0
2008-09-30 15:25:00,12.467,12.526,12.373,12.395,350000.0
2008-09-30 15:26:00,12.448,12.459,12.285,12.285,450000.0
2008-09-30 15:27:00,12.367,12.468,12.306,12.306,450000.0
2008-09-30 15:28:00,12.416,12.451,12.384,12.404,350000.0
2008-09-30 15:29:00,12.467,12.467,12.366,12.378,400000.0
2008-09-30 15:30:00,12.379,12.487,12.358,12.389,400000.0
2008-09-30 15:31:00,12.303,12.405,12.3,12.306,350000.0
2008-09-30 15:32:00,12.473,12.473,12.316,12.388,500000.0
2008-09-30 15:33:00,12.365,12.41,12.333,12.393,350000.0
2008-09-30 15:34:00,12.345,12.448,12.345,12.43,450000.0
2008-09-30 15:35:00,12.422,12.471,12.298,12.372,500000.0
2008-09-30 15:36:00,12.381,12.443,12.311,12.43,550000.0
2008-09-30 15:37:00,12.41,12.471,12.344,12.432,450000.0
2008-09-30 15:38:00,12.388,12.476,12.368,12.373,450000.0
2008-09-30 15:39:00,12.365,12.459,12.365,12.45,350000.0
2008-09-30 15:40:00,12.34,12.433,12.318,12.375,550000.0
2008-09-30 15:41:00,12.412,12.446,12.308,12.328,350000.0
2008-09-30 15:42:00,12.323,12.413,12.226,12.38,400000.0
2008-09-30 15:43:00,12.408,12.421,12.31,12.349,500000.0
2008-09-30 15:44:00,12.411,12.441,12.324,12.395,350000.0
2008-09-30 15:45:00,12.314,12.427,12.287,12.368,450000.0
2008-09-30 15:46:00,12.422,12.436,12.319,12.422,350000.0
2008-09-30 15:47:00,12.373,12.376,12.249,12.267,550000.0
2008-09-30 15:48:00,12.319,12.408,12.293,12.296,350000.0
2008-09-30 15:49:00,12.398,12.429,12.349,12.429,350000.0
2008-09-30 15:50:00,12.42,12.42,12.269,12.316,550000.0
2008-09-30 15:51:00,12.311,12.425,12.303,12.41,500000.0
2008-09-30 15:52:00,12.299,12.416,12.28,12.28,350000.0
2008-09-30 15:53:00,12.335,12.429,12.305,12.39,400000.0
2008-09-30 15:54:00,12.38,12.441,12.32,12.39,450000.0
2008-09-30 15:55:00,12.353,12.465,12.329,12.377,550000.0
2008-09-30 15:56:00,12.48,12.48,12.331,12.331,450000.0
2008-09-30 15:57:00,12.389,12.504,12.355,12.467,500000.0
2008-09-30 15:58:00,12.43,12.473,12.326,12.473,500000.0
2008-09-30 15:59:00,12.493,12.504,12.392,12.429,450000.0
2008-09-30 16:00:00,12.371,12.508,12.371,12.488,550000.0
2008-09-30 16:01:00,12.471,12.524,12.421,12.508,450000.0
2008-09-30 16:02:00,12.354,12.487,12.336,12.416,550000.0
2008-09-30 16:03:00,12.411,12.486,12.387,12.393,400000.0
2008-09-30 16:04:00,12.385,12.516,12.385,12.516,400000.0
2008-09-30 16:05:00,12.494,12.529,12.392,12.392,650000.0
2008-09-30 16:06:00,12.419,12.504,12.419,12.425,500000.0
2008-09-30 16:07:00,12.52,12.52,12.378,12.378,500000.0
2008-09-30 16:08:00,12.35,12.51,12.35,12.407,450000.0
2008-09-30 16:09:00,12.381,12.505,12.376,12.481,350000.0
2008-09-30 16:10:00,12.449,12.5,12.369,12.43,400000.0
2008-09-30 16:11:00,12.411,12.503,12.388,12.438,550000.0
2008-09-30 16:12:00,12.382,12.516,12.365,12.516,400000.0
2008-09-30 16:13:00,12.393,12.468,12.369,12.411,350000.0
2008-09-30 16:14:00,12.431,12.45,12.343,12.382,350000.0
2008-09-30 16:15:00,12.444,12.479,12.351,12.446,550000.0
2008-09-30 16:16:00,12.417,12.501,12.368,12.471,550000.0
2008-09-30 16:17:00,12.47,12.528,12.396,12.396,350000.0
2008-09-30 16:18:00,12.477,12.519,12.35,12.462,400000.0
2008-09-30 16:19:00,12.382,12.476,12.382,12.466,500000.0
2008-09-30 16:20:00,12.454,12.508,12.352,12.456,550000.0
2008-09-30 16:21:00,12.337,12.465,12.295,12.295,400000.0
2008-09-30 16:22:00,12.412,12.412,12.3,12.346,450000.0
2008-09-30 16:23:00,12.332,12.495,12.332,12.345,400000.0
2008-09-30 16:24:00,12.429,12.429,12.315,12.39,400000.0
2008-09-30 16:25:00,12.41,12.472,12.324,12.377,450000.0
2008-09-30 16:26:00,12.402,12.429,12.305,12.305,550000.0
2008-09-30 16:27:00,12.408,12.481,12.347,12.468,650000.0
2008-09-30 16:28:00,12.422,12.436,12.322,12.409,550000.0
2008-09-30 16:29:00,12.398,12.487,12.369,12.398,400000.0
2008-09-30 16:30:00,12.471,12.471,12.324,12.361,600000.0
2008-09-30 16:31:00,12.496,12.53,12.382,12.382,500000.0
2008-09-30 16:32:00,12.458,12.498,12.361,12.484,450000.0
2008-09-30 16:33:00,12.408,12.493,12.383,12.404,550000.0
2008-09-30 16:34:00,12.462,12.462,12.336,12.336,350000.0
2008-09-30 16:35:00,12.299,12.437,12.284,12.331,400000.0
2008-09-30 16:36:00,12.405,12.455,12.288,12.288,400000.0
2008-09-30 16:37:00,12.411,12.411,12.292,12.325,500000.0
2008-09-30 16:38:00,12.272,12.391,12.272,12.293,450000.0
2008-09-30 16:39:00,12.428,12.428,12.339,12.427,500000.0
2008-09-30 16:40:00,12.345,12.438,12.331,12.36,450000.0
2008-09-30 16:41:00,12.35,12.46,12.325,12.415,400000.0
2008-09-30 16:42:00,12.408,12.427,12.263,12.402,700000.0
2008-09-30 16:43:00,12.349,12.489,12.332,12.415,550000.0
2008-09-30 16:44:00,12.375,12.383,12.286,12.336,400000.0
2008-09-30 16:45:00,12.314,12.443,12.31,12.412,350000.0
2008-09-30 16:46:00,12.371,12.426,12.326,12.382,500000.0
2008-09-30 16:47:00,12.32,12.428,12.291,12.323,600000.0
2008-09-30 16:48:00,12.416,12.429,12.303,12.336,400000.0
2008-09-30 16:49:00,12.358,12.431,12.273,12.273,450000.0
2008-09-30 16:50:00,12.376,12.376,12.212,12.311,500000.0
2008-09-30 16:51:00,12.285,12.325,12.169,12.181,500000.0
2008-09-30 16:52:00,12.185,12.327,12.169,12.251,400000.0
2008-09-30 16:53:00,12.28,12.28,12.169,12.208,400000.0
2008-09-30 16:54:00,12.279,12.294,12.186,12.239,400000.0
2008-09-30 16:55:00,12.314,12.328,12.188,12.307,500000.0
2008-09-30 16:56:00,12.223,12.362,12.203,12.225,400000.0
2008-09-30 16:57:00,12.269,12.35,12.192,12.32,350000.0
2008-09-30 16:58:00,12.261,12.261,12.116,12.116,550000.0
2008-09-30 16:59:00,12.148,12.236,12.12,12.12,400000.0
2008-09-30 17:00:00,12.109,12.239,12.05,12.224,350000.0
2008-09-30 17:01:00,12.229,12.229,12.097,12.195,450000.0
2008-09-30 17:02:00,12.162,12.239,12.162,12.18,400000.0
2008-09-30 17:03:00,12.173,12.222,12.122,12.122,450000.0
2008-09-30 17:04:00,12.145,12.212,12.081,12.142,350000.0
2008-09-30 17:05:00,12.19,12.19,12.054,12.139,400000.0
2008-09-30 17:06:00,12.182,12.197,12.069,12.197,350000.0
2008-09-30 17:07:00,12.148,12.203,12.09,12.118,550000.0
2008-09-30 17:08:00,12.223,12.248,12.093,12.161,350000.0
2008-09-30 17:09:00,12.166,12.334,12.166,12.316,450000.0
2008-09-30 17:10:00,12.247,12.266,12.183,12.211,500000.0
2008-09-30 17:11:00,12.154,12.283,12.154,12.188,550000.0
2008-09-30 17:12:00,12.175,12.259,12.151,12.245,400000.0
2008-09-30 17:13:00,12.164,12.289,12.157,12.157,600000.0
2008-09-30 17:14:00,12.213,12.227,12.168,12.169,350000.0
2008-09-30 17:15:00,12.236,12.287,12.156,12.157,350000.0
2008-09-30 17:16:00,12.289,12.289,12.144,12.251,450000.0
2008-09-30 17:17:00,12.21,12.276,12.142,12.192,400000.0
2008-09-30 17:18:00,12.168,12.24,12.079,12.24,400000.0
2008-09-30 17:19:00,12.216,12.255,12.096,12.16,550000.0
2008-09-30 17:20:00,12.295,12.295,12.187,12.215,350000.0
2008-09-30 17:21:00,12.227,12.327,12.177,12.28,550000.0
2008-09-30 17:22:00,12.3,12.312,12.204,12.21,400000.0
2008-09-30 17:23:00,12.321,12.321,12.198,12.198,550000.0
2008-09-30 17:24:00,12.227,12.335,12.226,12.31,450000.0
2008-09-30 17:25:00,12.287,12.379,12.246,12.275,450000.0
2008-09-30 17:26:00,12.25,12.385,12.25,12.274,450000.0
2008-09-30 17:27:00,12.363,12.363,12.254,12.301,650000.0
2008-09-30 17:28:00,12.269,12.322,12.197,12.32,550000.0
2008-09-30 17:29:00,12.251,12.36,12.251,12.36,400000.0
2008-09-30 17:30:00,12.293,12.353,12.206,12.283,350000.0
2008-09-30 17:31:00,12.226,12.285,12.154,12.239,600000.0
2008-09-30 17:32:00,12.216,12.331,12.214,12.269,400000.0
2008-09-30 17:33:00,12.323,12.326,12.157,12.208,350000.0
2008-09-30 17:34:00,12.189,12.282,12.151,12.282,500000.0
2008-09-30 17:35:00,12.342,12.349,12.235,12.256,500000.0
2008-09-30 17:36:00,12.316,12.316,12.135,12.282,400000.0
2008-09-30 17:37:00,12.311,12.311,12.204,12.267,500000.0
2008-09-30 17:38:00,12.252,12.275,12.155,12.255,350000.0
2008-09-30 17:39:00,12.269,12.274,12.164,12.195,350000.0
2008-09-30 17:40:00,12.291,12.291,12.168,12.264,550000.0
2008-09-30 17:41:00,12.207,12.3,12.161,12.293,550000.0
2008-09-30 17:42:00,12.134,12.281,12.134,12.281,500000.0
2008-09-30 17:43:00,12.162,12.282,12.162,12.206,550000.0
2008-09-30 17:44:00,12.207,12.292,12.183,12.227,350000.0
2008-09-30 17:45:00,12.225,12.293,12.194,12.199,550000.0
2008-09-30 17:46:00,12.2,12.23,12.129,12.143,350000.0
2008-09-30 17:47:00,12.159,12.229,12.103,12.229,550000.0
2008-09-30 17:48:00,12.228,12.238,12.118,12.238,400000.0
2008-09-30 17:49:00,12.058,12.215,12.058,12.215,650000.0
2008-09-30 17:50:00,12.167,12.254,12.125,12.131,350000.0
2008-09-30 17:51:00,12.203,12.283,12.178,12.263,550000.0
2008-09-30 17:52:00,12.23,12.248,12.168,12.248,400000.0
2008-09-30 17:53:00,12.194,12.22,12.149,12.149,500000.0
2008-09-30 17:54:00,12.165,12.238,12.152,12.187,350000.0
2008-09-30 17:55:00,12.203,12.242,12.152,12.186,550000.0
2008-09-30 17:56:00,12.145,12.254,12.145,12.21,500000.0
2008-09-30 17:57:00,12.131,12.23,12.131,12.23,400000.0
2008-09-30 17:58:00,12.236,12.252,12.151,12.164,500000.0
2008-09-30 17:59:00,12.155,12.272,12.153,12.272,350000.0
2008-09-30 18:00:00,12.256,12.291,12.163,12.163,400000.0
2008-09-30 18:01:00,12.204,12.289,12.204,12.233,400000.0
2008-09-30 18:02:00,12.239,12.26,12.143,12.177,450000.0
2008-09-30 18:03:00,12.241,12.254,12.16,12.227,450000.0
2008-09-30 18:04:00,12.289,12.289,12.167,12.188,550000.0
2008-09-30 18:05:00,12.256,12.289,12.137,12.18,750000.0
2008-09-30 18:06:00,12.285,12.294,12.219,12.246,400000.0
2008-09-30 18:07:00,12.244,12.271,12.132,12.243,400000.0
2008-09-30 18:08:00,12.244,12.284,12.154,12.251,400000.0
2008-09-30 18:09:00,12.24,12.303,12.167,12.226,350000.0
2008-09-30 18:10:00,12.278,12.322,12.211,12.322,400000.0
2008-09-30 18:11:00,12.194,12.268,12.14,12.244,450000.0
2008-09-30 18:12:00,12.289,12.289,12.118,12.236,400000.0
2008-09-30 18:13:00,12.163,12.273,12.163,12.262,450000.0
2008-09-30 18:14:00,12.274,12.328,12.191,12.264,350000.0
2008-09-30 18:16:00,12.282,12.282,12.17,12.211,550000.0
2008-09-30 18:17:00,12.246,12.254,12.15,12.15,450000.0
2008-09-30 18:18:00,12.147,12.261,12.147,12.193,450000.0
2008-09-30 18:19:00,12.295,12.295,12.179,12.258,500000.0
2008-09-30 18:20:00,12.157,12.269,12.146,12.211,550000.0
2008-09-30 18:21:00,12.273,12.316,12.218,12.264,550000.0
2008-09-30 18:22:00,12.267,12.305,12.209,12.301,450000.0
2008-09-30 18:23:00,12.258,12.349,12.245,12.349,550000.0
2008-09-30 18:24:00,12.237,12.331,12.207,12.331,350000.0
2008-09-30 18:25:00,12.207,12.346,12.168,12.176,1950000.0
2008-09-30 18:26:00,12.189,12.313,12.169,12.219,350000.0
2008-09-30 18:27:00,12.192,12.293,12.143,12.162,350000.0
2008-09-30 18:28:00,12.224,12.288,12.217,12.288,350000.0
2008-09-30 18:29:00,12.221,12.29,12.167,12.23,450000.0
2008-09-30 18:30:00,12.245,12.308,12.178,12.219,400000.0
2008-09-30 18:31:00,12.225,12.336,12.198,12.215,1550000.0
2008-09-30 18:32:00,12.206,12.267,12.13,12.24,550000.0
2008-09-30 18:33:00,12.26,12.26,12.167,12.209,350000.0
2008-09-30 18:34:00,12.188,12.246,12.129,12.219,350000.0
2008-09-30 18:35:00,12.204,12.265,12.204,12.215,350000.0
2008-09-30 18:36:00,12.257,12.257,12.156,12.229,400000.0
2008-09-30 18:37:00,12.192,12.265,12.172,12.248,400000.0
2008-09-30 18:38:00,12.173,12.249,12.173,12.233,450000.0
2008-09-30 18:39:00,12.241,12.248,12.151,12.203,350000.0
2008-09-30 18:40:00,12.174,12.256,12.134,12.253,500000.0
2008-09-30 18:41:00,12.249,12.305,12.167,12.258,500000.0
2008-09-30 18:42:00,12.244,12.286,12.145,12.221,550000.0
2008-09-30 18:43:00,12.253,12.253,12.134,12.188,500000.0
2008-09-30 18:44:00,12.173,12.234,12.126,12.234,500000.0
2008-09-30 18:45:00,12.188,12.209,12.121,12.13,400000.0
2008-09-30 18:46:00,12.214,12.226,12.087,12.184,550000.0
2008-09-30 18:47:00,12.189,12.227,12.116,12.15,550000.0
2008-09-30 18:48:00,12.159,12.198,12.1,12.165,1900000.0
2008-09-30 18:49:00,12.135,12.166,12.066,12.109,450000.0
2008-09-30 18:50:00,12.187,12.207,12.073,12.18,350000.0
2008-09-30 18:51:00,12.163,12.197,12.105,12.183,550000.0
2008-09-30 18:52:00,12.117,12.207,12.116,12.172,350000.0
2008-09-30 18:53:00,12.12,12.198,12.098,12.178,450000.0
2008-09-30 18:54:00,12.189,12.201,12.065,12.155,400000.0
2008-09-30 18:55:00,12.125,12.2,12.112,12.164,450000.0
2008-09-30 18:56:00,12.189,12.191,12.107,12.147,350000.0
2008-09-30 18:57:00,12.059,12.176,12.059,12.151,350000.0
2008-09-30 18:58:00,12.158,12.167,12.081,12.167,1250000.0
2008-09-30 18:59:00,12.104,12.17,12.046,12.137,1500000.0
2008-09-30 19:00:00,12.133,12.189,12.096,12.166,400000.0
2008-09-30 19:01:00,12.105,12.171,12.079,12.149,500000.0
2008-09-30 19:02:00,12.163,12.23,12.152,12.201,350000.0
2008-09-30 19:03:00,12.113,12.237,12.113,12.161,450000.0
2008-09-30 19:04:00,12.071,12.183,12.071,12.179,450000.0
2008-09-30 19:05:00,12.137,12.225,12.084,12.225,400000.0
2008-09-30 19:06:00,12.173,12.219,12.076,12.131,400000.0
2008-09-30 19:07:00,12.219,12.233,12.141,12.21,350000.0
2008-09-30 19:08:00,12.208,12.229,12.153,12.156,450000.0
2008-09-30 19:09:00,12.083,12.191,12.083,12.129,550000.0
2008-09-30 19:10:00,12.199,12.199,12.124,12.191,500000.0
2008-09-30 19:11:00,12.148,12.206,12.076,12.206,550000.0
2008-09-30 19:12:00,12.193,12.223,12.059,12.115,550000.0
2008-09-30 19:13:00,12.179,12.251,12.179,12.197,550000.0
2008-09-30 19:14:00,12.163,12.215,12.1,12.181,350000.0
2008-09-30 19:15:00,12.213,12.275,12.133,12.208,550000.0
2008-09-30 19:16:00,12.179,12.208,12.108,12.108,350000.0
2008-09-30 19:17:00,12.182,12.213,12.076,12.205,350000.0
2008-09-30 19:18:00,12.204,12.217,12.102,12.102,500000.0
2008-09-30 19:19:00,12.185,12.209,12.089,12.209,350000.0
2008-09-30 19:20:00,12.177,12.214,12.106,12.129,500000.0
2008-09-30 19:21:00,12.158,12.244,12.125,12.233,400000.0
2008-09-30 19:22:00,12.154,12.219,12.114,12.114,350000.0
2008-09-30 19:23:00,12.071,12.122,12.057,12.057,350000.0
2008-09-30 19:24:00,12.154,12.189,12.04,12.118,550000.0
2008-09-30 19:25:00,12.123,12.131,11.991,12.102,450000.0
2008-09-30 19:26:00,12.128,12.155,12.029,12.029,450000.0
2008-09-30 19:27:00,12.177,12.177,12.03,12.055,400000.0
2008-09-30 19:28:00,12.097,12.189,12.08,12.154,450000.0
2008-09-30 19:29:00,12.141,12.156,12.044,12.047,500000.0
2008-09-30 19:30:00,12.073,12.142,12.058,12.058,400000.0
2008-09-30 19:31:00,12.051,12.113,12.038,12.069,450000.0
2008-09-30 19:32:00,12.101,12.14,12.043,12.059,400000.0
2008-09-30 19:33:00,12.061,12.138,12.053,12.12,500000.0
2008-09-30 19:34:00,12.067,12.14,12.062,12.117,400000.0
2008-09-30 19:35:00,12.051,12.138,12.051,12.061,350000.0
2008-09-30 19:36:00,12.108,12.146,12.018,12.037,350000.0
2008-09-30 19:37:00,12.124,12.124,12.01,12.047,550000.0
2008-09-30 19:38:00,12.107,12.108,11.991,12.101,400000.0
2008-09-30 19:39:00,12.105,12.163,12.03,12.051,400000.0
2008-09-30 19:40:00,12.116,12.116,11.975,12.018,400000.0
2008-09-30 19:41:00,12.063,12.088,11.962,12.088,500000.0
2008-09-30 19:42:00,11.923,12.054,11.923,11.956,550000.0
2008-09-30 19:43:00,11.88,12.022,11.88,11.979,350000.0
2008-09-30 19:44:00,11.883,12.001,11.883,11.948,400000.0
2008-09-30 19:45:00,12.001,12.01,11.887,12.004,400000.0
2008-09-30 19:46:00,11.965,12.068,11.938,11.938,350000.0
2008-09-30 19:47:00,11.996,12.003,11.925,11.994,400000.0
2008-09-30 19:48:00,11.95,12.009,11.906,11.983,400000.0
2008-09-30 19:49:00,11.99,12.049,11.923,12.046,400000.0
2008-09-30 19:50:00,11.972,12.049,11.921,12.033,400000.0
2008-09-30 19:51:00,12.013,12.018,11.887,11.936,400000.0
2008-09-30 19:52:00,11.987,12.018,11.893,12.007,450000.0
2008-09-30 19:53:00,11.999,12.026,11.951,11.988,400000.0
2008-09-30 19:54:00,11.931,11.999,11.889,11.92,400000.0
2008-09-30 19:55:00,11.916,12.006,11.916,12.006,350000.0
2008-09-30 19:56:00,11.929,12.051,11.929,11.983,450000.0
2008-09-30 19:57:00,11.926,12.046,11.905,12.0,350000.0
2008-09-30 19:58:00,12.014,12.014,11.903,11.903,350000.0
2008-09-30 19:59:00,11.939,11.975,11.859,11.86,350000.0
2008-09-30 20:00:00,11.871,11.97,11.871,11.936,450000.0
2008-09-30 20:01:00,11.91,11.97,11.847,11.868,500000.0
2008-09-30 20:02:00,11.82,11.928,11.82,11.865,350000.0
2008-09-30 20:03:00,11.932,11.932,11.828,11.876,550000.0
2008-09-30 20:04:00,11.873,11.918,11.787,11.868,350000.0
2008-09-30 20:05:00,11.829,11.93,11.829,11.889,350000.0
2008-09-30 20:06:00,11.879,11.924,11.823,11.9,500000.0
2008-09-30 20:07:00,11.839,11.963,11.812,11.879,500000.0
2008-09-30 20:08:00,11.809,11.826,11.667,11.704,450000.0
2008-09-30 20:09:00,11.721,11.783,11.665,11.706,450000.0
2008-09-30 20:10:00,11.749,11.777,11.604,11.702,550000.0
2008-09-30 20:11:00,11.643,11.789,11.624,11.624,550000.0
2008-09-30 20:12:00,11.725,11.769,11.657,11.733,350000.0
2008-09-30 20:13:00,11.652,11.748,11.588,11.725,350000.0
2008-09-30 20:14:00,11.654,11.745,11.654,11.725,350000.0
2008-09-30 20:15:00,11.636,11.727,11.636,11.653,550000.0
2008-09-30 20:16:00,11.668,11.725,11.64,11.715,400000.0
2008-09-30 20:17:00,11.68,11.783,11.657,11.771,350000.0
2008-09-30 20:18:00,11.725,11.775,11.654,11.72,500000.0
2008-09-30 20:19:00,11.788,11.817,11.695,11.817,350000.0
2008-09-30 20:20:00,11.801,11.858,11.687,11.8,400000.0
2008-09-30 20:21:00,11.805,11.812,11.689,11.787,450000.0
2008-09-30 20:22:00,11.697,11.836,11.697,11.828,400000.0
2008-09-30 20:23:00,11.693,11.829,11.693,11.74,500000.0
2008-09-30 20:24:00,11.728,11.791,11.725,11.75,350000.0
2008-09-30 20:25:00,11.796,11.828,11.777,11.777,200000.0
2008-09-30 20:26:00,11.725,11.833,11.723,11.803,350000.0
2008-09-30 20:27:00,11.814,11.865,11.773,11.817,400000.0
2008-09-30 20:28:00,11.823,11.848,11.696,11.764,550000.0
2008-09-30 20:29:00,11.662,11.798,11.661,11.778,500000.0
2008-09-30 20:30:00,11.81,11.81,11.693,11.807,500000.0
2008-09-30 20:31:00,11.797,11.856,11.737,11.807,400000.0
2008-09-30 20:32:00,11.747,11.831,11.684,11.831,500000.0
2008-09-30 20:34:00,11.751,11.823,11.726,11.753,550000.0
2008-09-30 20:35:00,11.852,11.852,11.733,11.733,450000.0
2008-09-30 20:36:00,11.832,11.832,11.733,11.769,350000.0
2008-09-30 20:37:00,11.827,11.827,11.726,11.772,350000.0
2008-09-30 20:38:00,11.863,11.863,11.731,11.731,350000.0
2008-09-30 20:39:00,11.867,11.869,11.79,11.85,350000.0
2008-09-30 20:40:00,11.845,11.89,11.778,11.89,550000.0
2008-09-30 20:41:00,11.859,11.899,11.766,11.899,550000.0
2008-09-30 20:42:00,11.818,11.875,11.76,11.818,500000.0
2008-09-30 20:43:00,11.9,11.938,11.773,11.904,350000.0
2008-09-30 20:44:00,11.787,11.875,11.722,11.875,350000.0
2008-09-30 20:45:00,11.829,11.901,11.802,11.802,400000.0
2008-09-30 20:46:00,11.796,11.94,11.796,11.809,400000.0
2008-09-30 20:47:00,11.819,11.94,11.809,11.837,400000.0
2008-09-30 20:48:00,11.837,11.923,11.82,11.923,350000.0
2008-09-30 20:49:00,11.88,11.921,11.794,11.921,350000.0
2008-09-30 20:50:00,11.76,11.865,11.76,11.761,400000.0
2008-09-30 20:51:00,11.807,11.89,11.747,11.795,500000.0
2008-09-30 20:52:00,11.862,11.921,11.796,11.865,500000.0
2008-09-30 20:53:00,11.817,11.932,11.817,11.901,300000.0
2008-09-30 20:54:00,11.899,11.899,11.73,11.755,500000.0
2008-09-30 20:55:00,11.829,11.963,11.829,11.901,500000.0
2008-09-30 20:56:00,11.827,11.907,11.77,11.77,250000.0
2008-09-30 20:57:00,11.801,11.885,11.754,11.801,550000.0
2008-09-30 20:58:00,11.877,11.931,11.814,11.855,450000.0
2008-09-30 20:59:00,11.849,11.924,11.799,11.893,450000.0
2008-09-30 21:00:00,11.823,11.945,11.823,11.862,650000.0
2008-09-30 21:01:00,11.811,11.944,11.811,11.906,450000.0
2008-09-30 21:02:00,11.871,11.936,11.83,11.83,550000.0
2008-09-30 21:03:00,11.8,11.907,11.78,11.817,550000.0
2008-09-30 21:04:00,11.868,11.897,11.787,11.897,550000.0
2008-09-30 21:05:00,11.888,11.888,11.782,11.82,300000.0
2008-09-30 21:06:00,11.784,11.878,11.761,11.761,550000.0
2008-09-30 21:08:00,11.866,11.875,11.732,11.84,500000.0
2008-09-30 21:09:00,11.793,11.881,11.766,11.768,350000.0
2008-09-30 21:10:00,11.855,11.876,11.732,11.788,800000.0
2008-09-30 21:12:00,11.753,11.939,11.753,11.777,550000.0
2008-09-30 21:13:00,11.828,11.86,11.755,11.86,300000.0
2008-09-30 21:14:00,11.886,11.886,11.731,11.748,300000.0
2008-09-30 21:15:00,11.793,11.897,11.785,11.79,300000.0
2008-09-30 21:16:00,11.797,11.879,11.773,11.834,550000.0
2008-09-30 21:17:00,11.8,11.818,11.717,11.717,450000.0
2008-09-30 21:18:00,11.811,11.872,11.775,11.792,500000.0
2008-09-30 21:19:00,11.832,11.869,11.744,11.863,450000.0
2008-09-30 21:20:00,11.854,11.854,11.709,11.742,950000.0
2008-09-30 21:21:00,11.838,11.838,11.687,11.718,550000.0
2008-09-30 21:22:00,11.704,11.842,11.685,11.718,550000.0
2008-09-30 21:23:00,11.846,11.846,11.732,11.825,350000.0
2008-09-30 21:24:00,11.752,11.86,11.752,11.771,350000.0
2008-09-30 21:25:00,11.778,11.83,11.772,11.772,400000.0
2008-09-30 21:26:00,11.758,11.846,11.696,11.715,400000.0
2008-09-30 21:28:00,11.796,11.853,11.729,11.729,400000.0
2008-09-30 21:29:00,11.742,11.814,11.742,11.766,300000.0
2008-09-30 21:30:00,11.75,11.762,11.732,11.762,150000.0
2008-09-30 21:31:00,11.78,11.871,11.724,11.766,550000.0
2008-09-30 21:32:00,11.82,11.82,11.726,11.816,300000.0
2008-09-30 21:33:00,11.755,11.769,11.755,11.769,100000.0
2008-09-30 21:34:00,11.787,11.837,11.724,11.793,500000.0
2008-09-30 21:35:00,11.848,11.853,11.724,11.724,350000.0
2008-09-30 21:36:00,11.734,11.878,11.734,11.861,350000.0
2008-09-30 21:37:00,11.729,11.859,11.729,11.829,350000.0
2008-09-30 21:38:00,11.707,11.851,11.707,11.798,250000.0
2008-09-30 21:40:00,11.823,11.874,11.742,11.842,400000.0
2008-09-30 21:42:00,11.84,11.874,11.743,11.871,450000.0
2008-09-30 21:43:00,11.883,11.883,11.765,11.883,400000.0
2008-09-30 21:44:00,11.811,11.871,11.721,11.871,400000.0
2008-09-30 21:45:00,11.83,11.885,11.756,11.853,300000.0
2008-09-30 21:46:00,11.838,11.865,11.766,11.806,400000.0
2008-09-30 21:47:00,11.86,11.865,11.822,11.838,400000.0
2008-09-30 21:50:00,11.84,11.84,11.724,11.743,350000.0
2008-09-30 21:52:00,11.765,11.891,11.755,11.87,550000.0
2008-09-30 21:53:00,11.804,11.905,11.749,11.805,550000.0
2008-09-30 21:54:00,11.87,11.886,11.768,11.837,500000.0
2008-09-30 21:55:00,11.766,11.894,11.766,11.894,350000.0
2008-09-30 21:56:00,11.764,11.886,11.764,11.806,250000.0
2008-09-30 21:57:00,11.782,11.838,11.761,11.807,250000.0
2008-09-30 21:58:00,11.823,11.876,11.74,11.74,350000.0
2008-09-30 21:59:00,11.862,11.889,11.768,11.818,500000.0
2008-09-30 22:00:00,11.837,11.893,11.803,11.893,250000.0
2008-09-30 22:01:00,11.896,11.896,11.799,11.89,350000.0
2008-09-30 22:02:00,11.815,11.876,11.762,11.854,550000.0
2008-09-30 22:03:00,11.897,11.939,11.859,11.914,350000.0
2008-09-30 22:04:00,11.849,11.948,11.82,11.866,450000.0
2008-09-30 22:05:00,11.938,11.959,11.88,11.896,400000.0
2008-09-30 22:06:00,11.961,12.0,11.904,11.96,500000.0
2008-09-30 22:07:00,11.966,11.966,11.927,11.927,250000.0
2008-09-30 22:08:00,11.891,11.976,11.859,11.863,350000.0
2008-09-30 22:09:00,11.932,11.986,11.853,11.955,550000.0
2008-09-30 22:10:00,11.904,11.989,11.863,11.962,400000.0
2008-09-30 22:11:00,11.94,11.97,11.867,11.932,350000.0
2008-09-30 22:12:00,11.955,11.96,11.838,11.93,350000.0
2008-09-30 22:13:00,11.921,11.98,11.837,11.98,300000.0
2008-09-30 22:14:00,11.902,11.979,11.867,11.946,350000.0
2008-09-30 22:15:00,11.942,11.96,11.924,11.924,250000.0
2008-09-30 22:16:00,11.88,11.997,11.88,11.968,400000.0
2008-09-30 22:17:00,11.971,12.026,11.902,11.941,400000.0
2008-09-30 22:18:00,11.899,12.013,11.893,11.893,300000.0
2008-09-30 22:19:00,11.929,12.041,11.923,11.923,300000.0
2008-09-30 22:20:00,12.001,12.011,11.932,12.011,300000.0
2008-09-30 22:21:00,11.905,12.018,11.905,12.018,250000.0
2008-09-30 22:22:00,11.978,12.027,11.94,11.94,150000.0
2008-09-30 22:23:00,11.884,12.002,11.884,11.97,450000.0
2008-09-30 22:24:00,11.893,12.004,11.872,11.872,550000.0
2008-09-30 22:25:00,11.919,12.028,11.919,11.925,350000.0
2008-09-30 22:26:00,11.946,11.976,11.918,11.968,400000.0
2008-09-30 22:27:00,11.962,12.012,11.934,11.939,350000.0
2008-09-30 22:28:00,11.943,11.987,11.865,11.868,400000.0
2008-09-30 22:29:00,11.91,12.011,11.895,11.895,500000.0
2008-09-30 22:30:00,11.93,12.006,11.868,11.929,550000.0
2008-09-30 22:32:00,12.008,12.008,11.889,11.972,550000.0
2008-09-30 22:33:00,11.899,11.989,11.899,11.916,200000.0
2008-09-30 22:34:00,11.966,12.002,11.884,11.895,350000.0
2008-09-30 22:35:00,11.914,11.986,11.855,11.908,400000.0
2008-09-30 22:36:00,11.865,11.98,11.865,11.945,350000.0
2008-09-30 22:37:00,11.954,11.988,11.887,11.93,350000.0
2008-09-30 22:38:00,11.914,12.002,11.866,11.866,200000.0
2008-09-30 22:39:00,11.922,11.979,11.891,11.979,500000.0
2008-09-30 22:40:00,11.921,12.007,11.906,11.991,550000.0
2008-09-30 22:41:00,11.963,11.963,11.817,11.955,650000.0
2008-09-30 22:42:00,11.952,11.962,11.87,11.962,550000.0
2008-09-30 22:43:00,11.928,11.972,11.865,11.972,500000.0
2008-09-30 22:44:00,11.961,11.976,11.907,11.976,450000.0
2008-09-30 22:46:00,11.94,11.979,11.863,11.863,350000.0
2008-09-30 22:47:00,11.983,11.983,11.895,11.929,350000.0
2008-09-30 22:48:00,11.951,11.982,11.947,11.982,350000.0
2008-09-30 22:49:00,12.027,12.065,11.913,11.913,450000.0
2008-09-30 22:50:00,11.991,12.027,11.941,11.941,400000.0
2008-09-30 22:51:00,11.969,12.012,11.902,11.973,600000.0
2008-09-30 22:52:00,11.881,12.003,11.881,11.98,400000.0
2008-09-30 22:53:00,11.945,11.977,11.892,11.911,550000.0
2008-09-30 22:54:00,11.921,11.956,11.839,11.841,500000.0
2008-09-30 22:55:00,11.867,11.945,11.867,11.922,400000.0
2008-09-30 22:56:00,11.929,11.955,11.918,11.918,250000.0
2008-09-30 22:57:00,11.966,11.97,11.848,11.969,350000.0
2008-09-30 22:58:00,11.892,11.969,11.859,11.859,450000.0
2008-09-30 22:59:00,11.957,11.967,11.833,11.901,1100000.0
2008-09-30 23:00:00,11.854,11.966,11.854,11.923,500000.0
2008-09-30 23:01:00,11.945,11.98,11.849,11.97,450000.0
2008-09-30 23:02:00,11.914,11.99,11.87,11.99,350000.0
2008-09-30 23:03:00,11.876,12.023,11.876,11.976,400000.0
2008-09-30 23:04:00,11.997,12.001,11.903,11.903,350000.0
2008-09-30 23:05:00,11.945,11.978,11.843,11.978,400000.0
2008-09-30 23:06:00,11.938,12.022,11.912,11.989,500000.0
2008-09-30 23:07:00,11.919,11.99,11.919,11.971,250000.0
2008-09-30 23:08:00,11.988,12.002,11.958,11.976,350000.0
2008-09-30 23:10:00,12.0,12.0,11.947,11.954,400000.0
2008-09-30 23:11:00,11.951,11.988,11.941,11.978,400000.0
2008-09-30 23:12:00,11.994,11.994,11.881,11.981,400000.0
2008-09-30 23:13:00,11.954,11.988,11.954,11.988,100000.0
2008-09-30 23:14:00,11.925,11.994,11.853,11.99,500000.0
2008-09-30 23:15:00,11.862,11.991,11.862,11.991,100000.0
2008-09-30 23:16:00,11.941,12.005,11.941,12.005,200000.0
2008-09-30 23:20:00,12.01,12.01,11.894,11.959,700000.0
2008-09-30 23:22:00,11.988,11.988,11.838,11.961,350000.0
2008-09-30 23:24:00,11.956,11.97,11.866,11.954,400000.0
2008-09-30 23:27:00,11.952,12.013,11.874,12.001,350000.0
2008-09-30 23:30:00,11.894,12.011,11.894,12.011,100000.0
2008-09-30 23:37:00,11.915,12.012,11.883,11.911,450000.0
2008-09-30 23:38:00,11.973,11.981,11.936,11.973,300000.0
2008-09-30 23:40:00,12.007,12.014,11.872,11.872,750000.0
2008-09-30 23:50:00,11.909,12.008,11.909,12.003,350000.0
2008-09-30 23:51:00,11.966,11.978,11.842,11.853,500000.0
2008-09-30 23:59:00,12.014,12.014,11.929,11.981,350000.0
2008-10-01 00:00:00,11.939,11.97,11.863,11.925,550000.0
2008-10-01 00:01:00,11.993,11.997,11.898,11.898,350000.0
2008-10-01 00:02:00,11.949,12.056,11.906,12.008,650000.0
2008-10-01 00:03:00,12.015,12.015,11.869,11.988,350000.0
2008-10-01 00:04:00,12.026,12.026,11.9,11.95,350000.0
2008-10-01 00:05:00,12.036,12.036,11.902,12.009,350000.0
2008-10-01 00:06:00,11.988,12.021,11.931,11.988,400000.0
2008-10-01 00:07:00,11.95,11.983,11.864,11.956,450000.0
2008-10-01 00:08:00,12.006,12.072,11.961,11.961,400000.0
2008-10-01 00:09:00,11.984,12.026,11.961,11.961,550000.0
2008-10-01 00:10:00,12.041,12.055,11.892,12.01,350000.0
2008-10-01 00:11:00,12.022,12.038,11.988,12.031,400000.0
2008-10-01 00:12:00,12.002,12.002,11.837,11.95,550000.0
2008-10-01 00:13:00,11.988,12.036,11.895,11.966,350000.0
2008-10-01 00:14:00,11.942,11.978,11.932,11.978,300000.0
2008-10-01 00:15:00,12.001,12.035,11.932,12.016,550000.0
2008-10-01 00:16:00,11.999,12.038,11.878,11.924,350000.0
2008-10-01 00:17:00,11.976,12.027,11.923,11.981,400000.0
2008-10-01 00:18:00,11.866,12.0,11.866,11.996,400000.0
2008-10-01 00:19:00,11.941,12.029,11.889,11.94,900000.0
2008-10-01 00:20:00,11.949,12.053,11.892,11.901,850000.0
2008-10-01 00:21:00,12.029,12.029,11.917,11.929,300000.0
2008-10-01 00:22:00,11.981,12.005,11.859,11.951,400000.0
2008-10-01 00:23:00,11.979,12.022,11.881,12.016,600000.0
2008-10-01 00:24:00,11.903,11.969,11.877,11.953,500000.0
2008-10-01 00:25:00,11.999,12.045,11.961,11.995,350000.0
2008-10-01 00:26:00,11.947,12.024,11.858,11.906,350000.0
2008-10-01 00:27:00,12.019,12.024,11.857,11.928,450000.0
2008-10-01 00:28:00,11.956,12.008,11.926,11.933,250000.0
2008-10-01 00:29:00,11.966,12.028,11.885,11.962,550000.0
2008-10-01 00:30:00,11.87,11.98,11.851,11.98,950000.0
2008-10-01 00:31:00,11.947,11.993,11.905,11.914,450000.0
2008-10-01 00:32:00,11.94,11.971,11.879,11.881,300000.0
2008-10-01 00:33:00,11.994,12.002,11.913,11.924,350000.0
2008-10-01 00:34:00,11.982,11.982,11.848,11.848,250000.0
2008-10-01 00:35:00,11.949,11.973,11.843,11.873,550000.0
2008-10-01 00:36:00,11.892,11.975,11.871,11.942,300000.0
2008-10-01 00:37:00,11.942,12.002,11.933,11.991,400000.0
2008-10-01 00:38:00,11.941,11.985,11.859,11.938,400000.0
2008-10-01 00:39:00,11.816,11.963,11.816,11.835,450000.0
2008-10-01 00:40:00,11.859,12.041,11.859,11.913,950000.0
2008-10-01 00:41:00,12.0,12.0,11.817,11.817,250000.0
2008-10-01 00:42:00,11.822,11.974,11.822,11.932,400000.0
2008-10-01 00:43:00,11.921,11.983,11.832,11.848,400000.0
2008-10-01 00:44:00,11.951,11.972,11.851,11.94,500000.0
2008-10-01 00:45:00,11.874,11.891,11.792,11.846,450000.0
2008-10-01 00:46:00,11.91,11.916,11.784,11.916,600000.0
2008-10-01 00:47:00,11.951,11.956,11.827,11.943,400000.0
2008-10-01 00:50:00,11.861,11.954,11.818,11.954,900000.0
2008-10-01 00:53:00,11.856,12.008,11.856,11.96,400000.0
2008-10-01 00:54:00,11.82,11.952,11.82,11.849,350000.0
2008-10-01 00:55:00,11.828,11.949,11.828,11.949,250000.0
2008-10-01 00:56:00,11.928,11.95,11.895,11.913,350000.0
2008-10-01 00:57:00,11.973,11.982,11.85,11.904,300000.0
2008-10-01 00:58:00,11.908,11.973,11.825,11.953,500000.0
2008-10-01 00:59:00,11.939,11.948,11.878,11.937,300000.0
2008-10-01 01:00:00,11.851,11.919,11.823,11.887,550000.0
2008-10-01 01:01:00,11.918,11.984,11.846,11.89,350000.0
2008-10-01 01:03:00,11.859,11.949,11.834,11.905,500000.0
2008-10-01 01:04:00,11.86,11.943,11.798,11.817,500000.0
2008-10-01 01:05:00,11.849,11.922,11.808,11.855,500000.0
2008-10-01 01:06:00,11.949,11.97,11.838,11.838,500000.0
2008-10-01 01:07:00,11.919,11.919,11.817,11.817,350000.0
2008-10-01 01:10:00,11.866,11.904,11.767,11.904,500000.0
2008-10-01 01:11:00,11.895,11.95,11.812,11.946,350000.0
2008-10-01 01:12:00,11.909,11.963,11.834,11.924,400000.0
2008-10-01 01:13:00,11.823,11.947,11.817,11.947,450000.0
2008-10-01 01:14:00,11.864,11.985,11.829,11.943,450000.0
2008-10-01 01:16:00,11.792,11.939,11.792,11.824,450000.0
2008-10-01 01:17:00,11.847,11.902,11.798,11.902,400000.0
2008-10-01 01:18:00,12.004,12.014,11.92,11.92,450000.0
2008-10-01 01:19:00,11.942,11.942,11.843,11.843,400000.0
2008-10-01 01:20:00,11.861,11.957,11.861,11.94,250000.0
2008-10-01 01:21:00,11.933,12.001,11.888,11.911,300000.0
2008-10-01 01:22:00,11.908,11.908,11.769,11.846,300000.0
2008-10-01 01:23:00,11.824,11.993,11.824,11.844,550000.0
2008-10-01 01:24:00,11.778,11.889,11.778,11.868,350000.0
2008-10-01 01:25:00,11.933,11.97,11.882,11.92,300000.0
2008-10-01 01:26:00,11.865,11.941,11.851,11.861,350000.0
2008-10-01 01:27:00,11.802,11.948,11.802,11.894,400000.0
2008-10-01 01:28:00,11.921,11.944,11.869,11.895,400000.0
2008-10-01 01:29:00,11.846,11.948,11.79,11.875,400000.0
2008-10-01 01:30:00,11.92,11.97,11.861,11.968,400000.0
2008-10-01 01:31:00,11.895,11.951,11.812,11.9,350000.0
2008-10-01 01:32:00,11.777,11.887,11.777,11.845,400000.0
2008-10-01 01:33:00,11.938,11.978,11.844,11.946,250000.0
2008-10-01 01:34:00,11.897,11.972,11.832,11.947,450000.0
2008-10-01 01:35:00,11.899,11.956,11.808,11.808,550000.0
2008-10-01 01:36:00,11.886,11.932,11.824,11.917,450000.0
2008-10-01 01:37:00,11.898,11.988,11.846,11.969,400000.0
2008-10-01 01:38:00,11.944,11.978,11.846,11.932,400000.0
2008-10-01 01:39:00,11.948,11.948,11.912,11.912,100000.0
2008-10-01 01:40:00,11.943,12.013,11.868,12.013,500000.0
2008-10-01 01:41:00,11.978,12.023,11.885,12.023,650000.0
2008-10-01 01:42:00,11.977,12.002,11.876,12.0,500000.0
2008-10-01 01:43:00,11.928,12.086,11.928,12.042,600000.0
2008-10-01 01:48:00,11.884,11.977,11.829,11.945,550000.0
2008-10-01 01:49:00,11.934,11.975,11.887,11.887,500000.0
2008-10-01 01:50:00,11.959,11.959,11.826,11.948,600000.0
2008-10-01 01:51:00,11.916,12.001,11.886,11.971,250000.0
2008-10-01 01:52:00,11.865,12.004,11.851,11.861,450000.0
2008-10-01 01:54:00,11.874,11.962,11.852,11.852,350000.0
2008-10-01 01:55:00,11.915,11.938,11.827,11.864,500000.0
2008-10-01 01:57:00,11.866,11.937,11.821,11.937,400000.0
2008-10-01 01:59:00,11.838,11.948,11.821,11.83,550000.0
2008-10-01 02:01:00,11.791,11.902,11.779,11.902,350000.0
2008-10-01 02:02:00,11.931,11.973,11.793,11.793,400000.0
2008-10-01 02:03:00,11.784,11.939,11.784,11.939,450000.0
2008-10-01 02:04:00,11.93,11.93,11.81,11.842,350000.0
2008-10-01 02:05:00,11.853,11.925,11.808,11.895,400000.0
2008-10-01 02:06:00,11.95,11.95,11.852,11.927,350000.0
2008-10-01 02:07:00,11.847,11.959,11.84,11.85,400000.0
2008-10-01 02:08:00,11.855,11.93,11.825,11.912,350000.0
2008-10-01 02:09:00,11.957,11.996,11.856,11.982,550000.0
2008-10-01 02:10:00,11.938,11.949,11.853,11.89,450000.0
2008-10-01 02:11:00,11.861,11.981,11.861,11.981,350000.0
2008-10-01 02:12:00,11.985,12.0,11.862,11.912,350000.0
2008-10-01 02:13:00,11.997,12.078,11.894,11.999,550000.0
2008-10-01 02:14:00,12.017,12.029,11.92,11.971,400000.0
2008-10-01 02:15:00,12.027,12.047,11.952,12.043,350000.0
2008-10-01 02:16:00,12.037,12.105,11.956,12.012,350000.0
2008-10-01 02:17:00,12.074,12.103,11.979,11.979,450000.0
2008-10-01 02:18:00,12.101,12.107,11.993,12.032,350000.0
2008-10-01 02:19:00,11.981,12.115,11.945,12.096,550000.0
2008-10-01 02:20:00,12.043,12.107,11.994,12.043,600000.0
2008-10-01 02:21:00,12.058,12.094,11.949,12.042,350000.0
2008-10-01 02:22:00,11.981,12.015,11.981,12.015,100000.0
2008-10-01 02:23:00,11.992,12.063,11.961,11.987,450000.0
2008-10-01 02:24:00,12.084,12.084,11.961,11.988,250000.0
2008-10-01 02:25:00,12.031,12.044,11.971,12.027,250000.0
2008-10-01 02:26:00,12.008,12.089,11.937,12.025,400000.0
2008-10-01 02:27:00,11.955,12.083,11.955,11.982,350000.0
2008-10-01 02:28:00,12.047,12.058,11.983,12.015,400000.0
2008-10-01 02:29:00,11.957,12.043,11.938,11.938,300000.0
2008-10-01 02:30:00,12.044,12.046,11.986,12.034,300000.0
2008-10-01 02:31:00,11.963,12.105,11.963,12.094,500000.0
2008-10-01 02:32:00,12.019,12.112,12.014,12.097,300000.0
2008-10-01 02:33:00,11.985,12.115,11.985,12.036,400000.0
2008-10-01 02:34:00,12.046,12.077,12.012,12.075,400000.0
2008-10-01 02:35:00,12.114,12.114,11.986,12.078,500000.0
2008-10-01 02:36:00,11.963,12.045,11.935,12.001,500000.0
2008-10-01 02:37:00,12.086,12.086,11.938,12.022,400000.0
2008-10-01 02:38:00,12.067,12.074,12.01,12.022,350000.0
2008-10-01 02:39:00,12.049,12.057,11.953,12.026,750000.0
2008-10-01 02:40:00,12.005,12.085,11.992,11.999,400000.0
2008-10-01 02:41:00,11.95,12.063,11.95,12.027,300000.0
2008-10-01 02:42:00,12.077,12.116,11.969,12.108,500000.0
2008-10-01 02:43:00,12.11,12.11,12.05,12.089,250000.0
2008-10-01 02:45:00,11.973,12.094,11.973,12.088,400000.0
2008-10-01 02:46:00,12.033,12.142,12.033,12.101,450000.0
2008-10-01 02:47:00,12.066,12.111,11.973,12.111,550000.0
2008-10-01 02:48:00,12.076,12.128,12.03,12.108,450000.0
2008-10-01 02:49:00,12.132,12.151,11.998,12.1,700000.0
2008-10-01 02:50:00,12.078,12.078,12.007,12.007,250000.0
2008-10-01 02:51:00,12.077,12.127,12.028,12.028,300000.0
2008-10-01 02:52:00,12.108,12.144,12.022,12.14,400000.0
2008-10-01 02:53:00,12.124,12.144,12.048,12.144,350000.0
2008-10-01 02:54:00,12.081,12.116,11.965,12.014,400000.0
2008-10-01 02:55:00,12.112,12.112,11.971,12.101,550000.0
2008-10-01 02:56:00,12.124,12.166,12.03,12.03,400000.0
2008-10-01 02:57:00,12.07,12.115,12.07,12.078,350000.0
2008-10-01 02:58:00,12.034,12.142,12.021,12.093,800000.0
2008-10-01 02:59:00,11.991,12.084,11.922,12.078,1000000.0
2008-10-01 03:00:00,12.018,12.111,11.974,12.111,300000.0
2008-10-01 03:01:00,12.026,12.143,12.026,12.093,400000.0
2008-10-01 03:02:00,12.056,12.12,12.056,12.118,500000.0
2008-10-01 03:03:00,12.145,12.145,12.128,12.128,100000.0
2008-10-01 03:04:00,12.059,12.063,11.98,12.029,350000.0
2008-10-01 03:05:00,12.107,12.107,11.971,12.023,450000.0
2008-10-01 03:06:00,12.081,12.107,12.03,12.088,300000.0
2008-10-01 03:07:00,12.138,12.138,11.982,12.131,250000.0
2008-10-01 03:08:00,12.075,12.11,11.929,12.065,500000.0
2008-10-01 03:09:00,12.124,12.124,11.976,11.976,400000.0
2008-10-01 03:10:00,12.059,12.11,11.959,12.097,550000.0
2008-10-01 03:11:00,11.979,12.104,11.941,12.009,650000.0
2008-10-01 03:12:00,12.041,12.112,11.959,12.112,300000.0
2008-10-01 03:13:00,12.104,12.104,11.968,12.071,350000.0
2008-10-01 03:14:00,12.061,12.078,12.04,12.065,300000.0
2008-10-01 03:16:00,12.052,12.084,12.052,12.084,100000.0
2008-10-01 03:17:00,12.026,12.116,11.994,12.069,550000.0
2008-10-01 03:18:00,12.008,12.114,11.996,12.019,400000.0
2008-10-01 03:20:00,12.007,12.122,11.987,12.047,350000.0
2008-10-01 03:21:00,12.033,12.065,11.95,12.062,350000.0
2008-10-01 03:22:00,11.952,12.113,11.952,12.023,350000.0
2008-10-01 03:23:00,11.993,12.098,11.964,11.964,400000.0
2008-10-01 03:24:00,12.125,12.125,12.015,12.084,250000.0
2008-10-01 03:25:00,12.055,12.085,11.998,12.032,550000.0
2008-10-01 03:26:00,11.99,12.081,11.934,11.983,550000.0
2008-10-01 03:27:00,12.017,12.099,12.017,12.099,150000.0
2008-10-01 03:28:00,11.985,12.064,11.985,12.05,400000.0
2008-10-01 03:29:00,11.979,12.083,11.962,12.073,300000.0
2008-10-01 03:30:00,12.041,12.122,12.004,12.073,300000.0
2008-10-01 03:31:00,12.035,12.074,11.976,11.976,500000.0
2008-10-01 03:32:00,12.071,12.078,11.997,12.053,350000.0
2008-10-01 03:33:00,12.05,12.114,12.003,12.082,450000.0
2008-10-01 03:34:00,11.975,12.024,11.975,12.015,250000.0
2008-10-01 03:35:00,12.04,12.082,12.025,12.056,300000.0
2008-10-01 03:36:00,12.008,12.126,12.0,12.048,350000.0
2008-10-01 03:38:00,12.129,12.129,12.074,12.088,250000.0
2008-10-01 03:39:00,11.977,12.092,11.959,12.063,500000.0
2008-10-01 03:40:00,11.983,12.125,11.983,12.089,700000.0
2008-10-01 03:41:00,11.972,12.071,11.972,12.048,550000.0
2008-10-01 03:42:00,11.956,12.073,11.956,12.067,400000.0
2008-10-01 03:44:00,12.099,12.103,11.976,12.029,550000.0
2008-10-01 03:45:00,12.074,12.092,12.012,12.055,300000.0
2008-10-01 03:46:00,11.983,12.113,11.983,12.069,300000.0
2008-10-01 03:47:00,12.012,12.09,11.968,12.09,500000.0
2008-10-01 03:49:00,12.074,12.094,11.97,12.087,650000.0
2008-10-01 03:50:00,11.998,12.053,11.936,12.053,450000.0
2008-10-01 03:51:00,12.089,12.111,11.982,12.081,350000.0
2008-10-01 03:52:00,12.014,12.093,11.965,12.041,600000.0
2008-10-01 03:56:00,12.014,12.085,12.008,12.008,300000.0
2008-10-01 04:00:00,11.965,12.071,11.933,12.054,500000.0
2008-10-01 04:01:00,12.092,12.092,11.954,11.954,350000.0
2008-10-01 04:02:00,12.049,12.068,11.917,12.068,400000.0
2008-10-01 04:04:00,12.042,12.088,11.951,12.085,450000.0
2008-10-01 04:05:00,12.089,12.115,12.089,12.115,100000.0
2008-10-01 04:07:00,11.949,12.066,11.949,12.066,100000.0
2008-10-01 04:10:00,12.031,12.093,12.031,12.085,150000.0
2008-10-01 04:11:00,12.048,12.048,11.957,12.009,250000.0
2008-10-01 04:12:00,12.041,12.078,12.041,12.078,150000.0
2008-10-01 04:13:00,11.977,12.085,11.977,12.085,250000.0
2008-10-01 04:14:00,11.988,12.085,11.988,12.029,200000.0
2008-10-01 04:15:00,12.089,12.089,12.019,12.019,100000.0
2008-10-01 04:16:00,12.005,12.074,11.961,11.984,350000.0
2008-10-01 04:17:00,12.054,12.054,11.976,11.991,150000.0
2008-10-01 04:18:00,12.064,12.064,11.935,11.962,350000.0
2008-10-01 04:19:00,12.015,12.08,11.95,12.08,750000.0
2008-10-01 04:20:00,12.053,12.053,11.956,12.005,300000.0
2008-10-01 04:21:00,11.931,12.065,11.927,12.065,550000.0
2008-10-01 04:22:00,12.038,12.043,11.976,11.977,400000.0
2008-10-01 04:23:00,12.007,12.087,12.002,12.085,250000.0
2008-10-01 04:24:00,11.973,12.085,11.944,12.085,400000.0
2008-10-01 04:25:00,11.976,12.036,11.963,11.963,250000.0
2008-10-01 04:27:00,12.065,12.096,12.013,12.096,150000.0
2008-10-01 04:28:00,12.017,12.044,12.017,12.044,100000.0
2008-10-01 04:29:00,12.069,12.074,11.942,11.942,500000.0
2008-10-01 04:30:00,12.037,12.037,12.002,12.002,200000.0
2008-10-01 04:31:00,12.068,12.068,11.93,11.965,250000.0
2008-10-01 04:32:00,12.003,12.043,11.932,11.964,400000.0
2008-10-01 04:33:00,12.047,12.047,11.963,12.024,250000.0
2008-10-01 04:34:00,11.999,12.079,11.994,12.006,400000.0
2008-10-01 04:35:00,11.975,12.059,11.975,12.059,200000.0
2008-10-01 04:37:00,11.986,12.081,11.986,12.081,200000.0
2008-10-01 04:38:00,12.024,12.075,12.007,12.007,400000.0
2008-10-01 04:40:00,12.049,12.049,11.902,11.921,350000.0
2008-10-01 04:41:00,11.977,12.089,11.944,12.089,350000.0
2008-10-01 04:42:00,12.049,12.063,11.909,11.909,400000.0
2008-10-01 04:43:00,11.905,12.047,11.905,12.047,450000.0
2008-10-01 04:44:00,12.045,12.045,11.923,11.958,350000.0
2008-10-01 04:46:00,12.048,12.08,11.948,12.052,600000.0
2008-10-01 04:47:00,12.082,12.082,11.929,11.996,600000.0
2008-10-01 04:48:00,12.004,12.097,12.004,12.083,400000.0
2008-10-01 04:49:00,12.053,12.054,11.946,12.029,250000.0
2008-10-01 04:50:00,12.081,12.081,11.989,11.989,150000.0
2008-10-01 04:51:00,11.954,12.043,11.954,11.971,150000.0
2008-10-01 04:54:00,12.077,12.077,12.047,12.047,150000.0
2008-10-01 04:58:00,12.003,12.039,11.935,12.039,350000.0
2008-10-01 04:59:00,12.013,12.06,11.954,11.967,450000.0
2008-10-01 05:00:00,12.041,12.102,11.984,12.066,950000.0
2008-10-01 05:02:00,11.973,12.082,11.961,11.977,500000.0
2008-10-01 05:03:00,11.963,12.079,11.963,12.018,350000.0
2008-10-01 05:04:00,12.007,12.103,11.992,11.992,400000.0
2008-10-01 05:05:00,11.985,12.114,11.985,12.045,500000.0
2008-10-01 05:06:00,12.066,12.09,11.988,12.012,500000.0
2008-10-01 05:07:00,11.997,12.091,11.988,11.988,400000.0
2008-10-01 05:08:00,12.039,12.122,11.999,12.122,350000.0
2008-10-01 05:09:00,12.028,12.036,11.922,11.966,450000.0
2008-10-01 05:10:00,11.952,12.039,11.949,11.982,350000.0
2008-10-01 05:11:00,11.958,12.11,11.958,11.967,350000.0
2008-10-01 05:12:00,12.071,12.148,12.029,12.055,400000.0
2008-10-01 05:13:00,12.046,12.125,12.004,12.004,550000.0
2008-10-01 05:15:00,12.071,12.102,11.961,12.063,500000.0
2008-10-01 05:16:00,12.115,12.132,11.942,12.132,350000.0
2008-10-01 05:17:00,11.983,12.099,11.983,12.09,450000.0
2008-10-01 05:18:00,12.102,12.119,11.974,11.999,750000.0
2008-10-01 05:19:00,12.073,12.112,11.99,11.99,400000.0
2008-10-01 05:20:00,11.986,12.113,11.957,12.113,400000.0
2008-10-01 05:21:00,12.018,12.133,11.968,12.078,600000.0
2008-10-01 05:22:00,12.067,12.067,11.983,12.019,250000.0
2008-10-01 05:23:00,11.987,12.09,11.987,12.09,350000.0
2008-10-01 05:24:00,12.042,12.055,11.931,12.047,550000.0
2008-10-01 05:25:00,12.107,12.107,11.973,12.033,350000.0
2008-10-01 05:26:00,12.057,12.198,12.057,12.067,500000.0
2008-10-01 05:29:00,12.039,12.095,11.981,12.028,650000.0
2008-10-01 05:30:00,12.068,12.099,12.011,12.056,400000.0
2008-10-01 05:31:00,12.043,12.142,12.027,12.027,400000.0
2008-10-01 05:32:00,12.043,12.143,12.028,12.028,400000.0
2008-10-01 05:34:00,12.135,12.135,11.965,11.986,500000.0
2008-10-01 05:35:00,12.019,12.073,11.975,12.059,350000.0
2008-10-01 05:36:00,12.101,12.121,12.037,12.121,350000.0
2008-10-01 05:37:00,12.013,12.086,11.961,12.074,350000.0
2008-10-01 05:38:00,11.983,12.121,11.983,12.07,550000.0
2008-10-01 05:39:00,11.986,12.09,11.986,12.063,350000.0
2008-10-01 05:40:00,11.998,12.114,11.981,11.981,400000.0
2008-10-01 05:42:00,12.034,12.107,11.986,12.065,400000.0
2008-10-01 05:43:00,12.142,12.142,12.002,12.015,400000.0
2008-10-01 05:44:00,12.108,12.143,12.022,12.054,350000.0
2008-10-01 05:45:00,12.068,12.119,12.015,12.027,400000.0
2008-10-01 05:46:00,12.154,12.16,12.043,12.043,400000.0
2008-10-01 05:48:00,12.098,12.098,12.046,12.046,250000.0
2008-10-01 05:49:00,12.086,12.16,12.049,12.079,800000.0
2008-10-01 05:50:00,12.118,12.141,12.061,12.076,400000.0
2008-10-01 05:51:00,12.128,12.146,12.005,12.133,750000.0
2008-10-01 05:52:00,12.115,12.15,12.024,12.035,550000.0
2008-10-01 05:53:00,12.12,12.148,12.017,12.017,600000.0
2008-10-01 05:54:00,12.085,12.134,11.986,12.134,500000.0
2008-10-01 05:55:00,12.008,12.131,11.961,12.131,400000.0
2008-10-01 05:56:00,12.086,12.17,12.018,12.018,300000.0
2008-10-01 05:57:00,12.157,12.171,12.043,12.103,400000.0
2008-10-01 05:58:00,12.037,12.166,12.027,12.097,500000.0
2008-10-01 05:59:00,12.151,12.151,11.971,12.139,500000.0
2008-10-01 06:00:00,12.142,12.142,11.987,11.987,550000.0
2008-10-01 06:01:00,12.098,12.153,12.062,12.139,350000.0
2008-10-01 06:02:00,12.016,12.155,12.011,12.063,350000.0
2008-10-01 06:03:00,12.07,12.145,12.022,12.022,550000.0
2008-10-01 06:04:00,12.065,12.186,12.029,12.141,650000.0
2008-10-01 06:05:00,12.109,12.128,12.007,12.07,400000.0
2008-10-01 06:06:00,12.115,12.137,12.009,12.091,500000.0
2008-10-01 06:07:00,12.055,12.182,12.025,12.129,350000.0
2008-10-01 06:08:00,12.068,12.124,12.044,12.095,350000.0
2008-10-01 06:09:00,12.107,12.123,12.059,12.075,300000.0
2008-10-01 06:10:00,12.113,12.191,12.064,12.064,450000.0
2008-10-01 06:11:00,12.172,12.172,12.012,12.161,400000.0
2008-10-01 06:12:00,11.985,12.163,11.985,12.036,500000.0
2008-10-01 06:13:00,12.002,12.129,12.002,12.017,350000.0
2008-10-01 06:14:00,12.116,12.173,12.033,12.089,450000.0
2008-10-01 06:15:00,12.134,12.136,12.026,12.109,400000.0
2008-10-01 06:16:00,12.127,12.136,12.015,12.049,600000.0
2008-10-01 06:17:00,12.146,12.148,12.018,12.116,550000.0
2008-10-01 06:18:00,11.993,12.098,11.993,12.028,250000.0
2008-10-01 06:19:00,12.154,12.154,12.029,12.126,500000.0
2008-10-01 06:20:00,12.113,12.144,12.02,12.136,750000.0
2008-10-01 06:21:00,12.124,12.144,12.032,12.032,400000.0
2008-10-01 06:22:00,12.095,12.153,12.045,12.045,400000.0
2008-10-01 06:23:00,12.083,12.106,11.986,12.011,400000.0
2008-10-01 06:24:00,12.11,12.11,11.954,12.041,400000.0
2008-10-01 06:25:00,12.131,12.131,12.022,12.022,300000.0
2008-10-01 06:26:00,12.116,12.116,12.058,12.062,300000.0
2008-10-01 06:27:00,12.076,12.115,12.013,12.068,250000.0
2008-10-01 06:28:00,12.055,12.122,12.012,12.084,400000.0
2008-10-01 06:30:00,12.088,12.164,11.992,12.047,650000.0
2008-10-01 06:31:00,12.093,12.124,12.009,12.048,500000.0
2008-10-01 06:32:00,12.094,12.129,12.003,12.119,600000.0
2008-10-01 06:33:00,12.009,12.123,11.977,12.053,500000.0
2008-10-01 06:34:00,12.031,12.148,12.024,12.024,350000.0
2008-10-01 06:35:00,12.046,12.121,11.971,12.045,350000.0
2008-10-01 06:36:00,12.094,12.098,12.023,12.047,350000.0
2008-10-01 06:37:00,12.138,12.138,12.012,12.012,400000.0
2008-10-01 06:38:00,12.052,12.154,12.052,12.106,350000.0
2008-10-01 06:39:00,12.105,12.117,11.992,12.117,400000.0
2008-10-01 06:40:00,12.051,12.122,11.984,12.027,550000.0
2008-10-01 06:41:00,12.134,12.15,12.03,12.146,450000.0
2008-10-01 06:42:00,12.049,12.156,12.013,12.074,400000.0
2008-10-01 06:43:00,11.996,12.117,11.996,12.049,400000.0
2008-10-01 06:44:00,12.047,12.15,12.033,12.033,400000.0
2008-10-01 06:45:00,12.07,12.094,11.948,12.09,450000.0
2008-10-01 06:46:00,12.071,12.071,12.043,12.043,200000.0
2008-10-01 06:47:00,12.036,12.125,11.983,12.042,450000.0
2008-10-01 06:48:00,12.002,12.144,12.002,12.127,400000.0
2008-10-01 06:49:00,12.031,12.102,12.024,12.034,350000.0
2008-10-01 06:50:00,12.119,12.119,11.964,12.114,400000.0
2008-10-01 06:51:00,12.076,12.14,12.001,12.038,400000.0
2008-10-01 06:52:00,12.087,12.116,11.975,12.097,450000.0
2008-10-01 06:53:00,12.112,12.121,12.017,12.044,400000.0
2008-10-01 06:54:00,11.999,12.131,11.992,11.992,550000.0
2008-10-01 06:55:00,12.045,12.126,11.986,11.986,500000.0
2008-10-01 06:56:00,12.036,12.12,12.003,12.037,500000.0
2008-10-01 06:57:00,12.082,12.142,12.036,12.142,450000.0
2008-10-01 06:58:00,12.104,12.146,12.049,12.074,350000.0
2008-10-01 06:59:00,12.043,12.123,11.968,12.07,550000.0
2008-10-01 07:00:00,12.01,12.153,11.998,12.113,350000.0
2008-10-01 07:01:00,12.081,12.13,12.012,12.036,400000.0
2008-10-01 07:02:00,12.075,12.156,12.011,12.106,450000.0
2008-10-01 07:03:00,12.025,12.075,11.983,12.075,500000.0
2008-10-01 07:04:00,11.96,12.104,11.96,12.104,400000.0
2008-10-01 07:05:00,12.111,12.135,12.079,12.088,550000.0
2008-10-01 07:06:00,12.055,12.071,11.948,12.066,350000.0
2008-10-01 07:07:00,12.004,12.074,11.967,12.026,450000.0
2008-10-01 07:08:00,12.113,12.136,12.09,12.131,400000.0
2008-10-01 07:09:00,12.08,12.089,12.01,12.057,400000.0
2008-10-01 07:10:00,12.019,12.091,11.98,12.084,350000.0
2008-10-01 07:12:00,12.077,12.12,12.077,12.108,450000.0
2008-10-01 07:13:00,12.035,12.14,11.99,12.122,550000.0
2008-10-01 07:14:00,12.112,12.112,11.988,12.103,350000.0
2008-10-01 07:15:00,12.035,12.133,12.028,12.066,500000.0
2008-10-01 07:16:00,12.145,12.16,12.042,12.081,500000.0
2008-10-01 07:17:00,12.108,12.128,12.044,12.128,550000.0
2008-10-01 07:20:00,12.028,12.11,12.028,12.045,350000.0
2008-10-01 07:21:00,12.043,12.136,12.005,12.005,500000.0
2008-10-01 07:22:00,12.124,12.124,12.029,12.091,500000.0
2008-10-01 07:23:00,12.087,12.129,11.991,12.111,450000.0
2008-10-01 07:24:00,12.039,12.116,11.977,12.116,400000.0
2008-10-01 07:25:00,12.128,12.146,12.01,12.116,450000.0
2008-10-01 07:26:00,12.115,12.142,12.02,12.02,500000.0
2008-10-01 07:27:00,11.979,12.11,11.975,12.068,500000.0
2008-10-01 07:28:00,12.105,12.132,12.044,12.124,450000.0
2008-10-01 07:29:00,12.024,12.124,12.024,12.053,400000.0
2008-10-01 07:30:00,12.101,12.143,12.039,12.103,500000.0
2008-10-01 07:31:00,12.08,12.124,12.018,12.018,400000.0
2008-10-01 07:32:00,11.989,12.07,11.97,12.07,400000.0
2008-10-01 07:33:00,11.998,12.102,11.956,12.102,400000.0
2008-10-01 07:35:00,12.076,12.098,12.025,12.059,250000.0
2008-10-01 07:36:00,12.115,12.116,12.025,12.116,250000.0
2008-10-01 07:37:00,12.083,12.108,12.002,12.03,350000.0
2008-10-01 07:38:00,12.012,12.122,12.012,12.023,350000.0
2008-10-01 07:39:00,12.142,12.191,12.039,12.098,400000.0
2008-10-01 07:40:00,12.06,12.125,12.033,12.065,350000.0
2008-10-01 07:41:00,12.096,12.148,11.984,12.148,500000.0
2008-10-01 07:42:00,12.033,12.125,12.021,12.073,350000.0
2008-10-01 07:43:00,12.015,12.156,11.999,12.052,550000.0
2008-10-01 07:44:00,12.107,12.129,12.076,12.128,500000.0
2008-10-01 07:45:00,12.005,12.138,12.005,12.017,400000.0
2008-10-01 07:46:00,12.11,12.146,12.043,12.109,500000.0
2008-10-01 07:47:00,12.021,12.135,12.021,12.086,400000.0
2008-10-01 07:48:00,12.091,12.092,11.975,12.014,800000.0
2008-10-01 07:49:00,12.12,12.131,12.009,12.095,450000.0
2008-10-01 07:50:00,12.103,12.133,12.002,12.004,900000.0
2008-10-01 07:51:00,11.986,12.096,11.963,12.048,300000.0
2008-10-01 07:52:00,12.004,12.099,12.004,12.063,400000.0
2008-10-01 07:53:00,12.069,12.103,12.019,12.072,500000.0
2008-10-01 07:54:00,12.072,12.116,11.981,11.981,550000.0
2008-10-01 07:55:00,12.081,12.081,11.953,11.953,400000.0
2008-10-01 07:56:00,12.016,12.126,11.991,12.02,500000.0
2008-10-01 07:57:00,12.016,12.09,11.963,12.031,350000.0
2008-10-01 07:58:00,12.099,12.099,12.069,12.069,100000.0
2008-10-01 07:59:00,12.114,12.13,12.023,12.024,350000.0
2008-10-01 08:00:00,12.1,12.137,11.999,12.137,550000.0
2008-10-01 08:01:00,12.026,12.151,12.014,12.101,400000.0
2008-10-01 08:02:00,12.026,12.152,12.026,12.152,450000.0
2008-10-01 08:03:00,12.085,12.145,12.019,12.046,550000.0
2008-10-01 08:04:00,12.067,12.132,12.004,12.051,400000.0
2008-10-01 08:05:00,12.012,12.129,12.012,12.1,400000.0
2008-10-01 08:06:00,12.128,12.154,12.032,12.095,400000.0
2008-10-01 08:07:00,12.13,12.137,12.018,12.137,500000.0
2008-10-01 08:08:00,12.028,12.158,12.028,12.089,350000.0
2008-10-01 08:09:00,12.142,12.142,12.005,12.005,450000.0
2008-10-01 08:10:00,12.053,12.137,12.017,12.137,350000.0
2008-10-01 08:11:00,12.132,12.171,12.072,12.15,350000.0
2008-10-01 08:12:00,12.065,12.185,12.065,12.151,400000.0
2008-10-01 08:13:00,12.134,12.182,12.078,12.182,550000.0
2008-10-01 08:14:00,12.116,12.166,12.077,12.166,400000.0
2008-10-01 08:15:00,12.177,12.184,12.059,12.146,550000.0
2008-10-01 08:16:00,12.07,12.162,12.052,12.052,500000.0
2008-10-01 08:17:00,12.075,12.215,12.075,12.166,500000.0
2008-10-01 08:18:00,12.08,12.197,12.08,12.119,450000.0
2008-10-01 08:19:00,12.044,12.167,12.024,12.082,700000.0
2008-10-01 08:20:00,12.161,12.182,12.071,12.177,400000.0
2008-10-01 08:21:00,12.163,12.191,12.062,12.093,400000.0
2008-10-01 08:22:00,12.163,12.177,12.087,12.103,500000.0
2008-10-01 08:24:00,12.084,12.169,12.084,12.112,350000.0
2008-10-01 08:25:00,12.077,12.185,12.06,12.116,650000.0
2008-10-01 08:26:00,12.169,12.178,12.058,12.106,400000.0
2008-10-01 08:27:00,12.054,12.234,12.054,12.142,400000.0
2008-10-01 08:28:00,12.2,12.217,12.115,12.191,500000.0
2008-10-01 08:29:00,12.196,12.222,12.099,12.099,350000.0
2008-10-01 08:30:00,12.096,12.219,12.096,12.119,350000.0
2008-10-01 08:31:00,12.128,12.241,12.128,12.215,400000.0
2008-10-01 08:32:00,12.192,12.218,12.077,12.185,450000.0
2008-10-01 08:33:00,12.185,12.205,12.088,12.201,400000.0
2008-10-01 08:34:00,12.208,12.208,12.062,12.193,400000.0
2008-10-01 08:35:00,12.194,12.215,12.098,12.158,550000.0
2008-10-01 08:36:00,12.063,12.247,12.063,12.178,450000.0
2008-10-01 08:37:00,12.14,12.165,12.028,12.165,450000.0
2008-10-01 08:38:00,12.13,12.165,12.015,12.109,400000.0
2008-10-01 08:39:00,12.119,12.119,12.022,12.048,550000.0
2008-10-01 08:40:00,12.155,12.155,12.032,12.074,650000.0
2008-10-01 08:41:00,12.131,12.137,12.019,12.137,400000.0
2008-10-01 08:42:00,12.04,12.122,12.027,12.1,350000.0
2008-10-01 08:43:00,12.052,12.151,12.036,12.101,550000.0
2008-10-01 08:44:00,12.138,12.165,12.092,12.092,350000.0
2008-10-01 08:45:00,12.042,12.17,12.042,12.168,400000.0
2008-10-01 08:46:00,12.139,12.19,12.064,12.093,600000.0
2008-10-01 08:47:00,12.028,12.165,11.987,12.165,350000.0
2008-10-01 08:48:00,12.172,12.189,12.105,12.177,550000.0
2008-10-01 08:49:00,12.109,12.187,12.048,12.146,450000.0
2008-10-01 08:50:00,12.134,12.152,12.021,12.129,500000.0
2008-10-01 08:51:00,12.063,12.142,12.057,12.114,400000.0
2008-10-01 08:52:00,12.159,12.168,12.037,12.16,350000.0
2008-10-01 08:53:00,12.178,12.178,12.078,12.096,400000.0
2008-10-01 08:54:00,12.135,12.184,12.083,12.175,450000.0
2008-10-01 08:55:00,12.009,12.139,12.009,12.045,450000.0
2008-10-01 08:56:00,12.152,12.162,12.039,12.136,550000.0
2008-10-01 08:57:00,12.05,12.15,12.05,12.071,550000.0
2008-10-01 08:58:00,12.143,12.165,12.007,12.165,450000.0
2008-10-01 08:59:00,12.149,12.149,12.071,12.071,350000.0
2008-10-01 09:00:00,12.064,12.216,12.064,12.114,600000.0
2008-10-01 09:01:00,12.065,12.125,12.054,12.086,400000.0
2008-10-01 09:02:00,12.082,12.136,12.021,12.027,500000.0
2008-10-01 09:03:00,12.022,12.122,11.987,12.107,550000.0
2008-10-01 09:04:00,12.086,12.139,12.007,12.041,350000.0
2008-10-01 09:05:00,12.028,12.135,12.014,12.014,350000.0
2008-10-01 09:06:00,11.947,12.117,11.947,12.117,550000.0
2008-10-01 09:07:00,12.058,12.058,12.004,12.004,350000.0
2008-10-01 09:08:00,12.108,12.109,11.976,12.094,550000.0
2008-10-01 09:09:00,12.09,12.145,11.991,12.145,950000.0
2008-10-01 09:10:00,12.08,12.147,11.973,12.05,450000.0
2008-10-01 09:11:00,12.115,12.153,12.046,12.07,450000.0
2008-10-01 09:12:00,12.122,12.168,12.02,12.149,450000.0
2008-10-01 09:13:00,12.112,12.146,12.02,12.1,400000.0
2008-10-01 09:14:00,12.101,12.181,12.064,12.181,350000.0
2008-10-01 09:15:00,12.133,12.205,12.072,12.107,400000.0
2008-10-01 09:16:00,12.193,12.209,12.078,12.078,450000.0
2008-10-01 09:17:00,12.061,12.163,12.024,12.163,400000.0
2008-10-01 09:18:00,12.071,12.215,12.051,12.086,400000.0
2008-10-01 09:19:00,12.178,12.178,12.077,12.176,350000.0
2008-10-01 09:20:00,12.128,12.296,12.128,12.171,500000.0
2008-10-01 09:21:00,12.124,12.215,12.091,12.193,500000.0
2008-10-01 09:22:00,12.16,12.198,12.082,12.154,600000.0
2008-10-01 09:23:00,12.158,12.205,12.078,12.12,600000.0
2008-10-01 09:24:00,12.183,12.221,12.101,12.221,550000.0
2008-10-01 09:25:00,12.088,12.205,12.088,12.171,550000.0
2008-10-01 09:26:00,12.193,12.229,12.135,12.229,350000.0
2008-10-01 09:27:00,12.131,12.218,12.131,12.211,350000.0
2008-10-01 09:28:00,12.178,12.244,12.132,12.227,450000.0
2008-10-01 09:29:00,12.235,12.245,12.136,12.232,400000.0
2008-10-01 09:30:00,12.145,12.255,12.136,12.136,700000.0
2008-10-01 09:31:00,12.149,12.293,12.134,12.151,450000.0
2008-10-01 09:32:00,12.163,12.271,12.163,12.198,350000.0
2008-10-01 09:33:00,12.213,12.26,12.154,12.242,400000.0
2008-10-01 09:34:00,12.209,12.282,12.147,12.147,350000.0
2008-10-01 09:35:00,12.154,12.284,12.154,12.23,550000.0
2008-10-01 09:36:00,12.172,12.302,12.158,12.158,500000.0
2008-10-01 09:37:00,12.274,12.294,12.184,12.281,450000.0
2008-10-01 09:38:00,12.273,12.285,12.205,12.285,400000.0
2008-10-01 09:39:00,12.232,12.303,12.194,12.301,400000.0
2008-10-01 09:40:00,12.272,12.272,12.107,12.107,400000.0
2008-10-01 09:41:00,12.169,12.263,12.097,12.234,350000.0
2008-10-01 09:42:00,12.094,12.243,12.094,12.126,350000.0
2008-10-01 09:43:00,12.183,12.204,12.088,12.16,500000.0
2008-10-01 09:44:00,12.217,12.244,12.143,12.172,600000.0
2008-10-01 09:45:00,12.205,12.222,12.09,12.175,650000.0
2008-10-01 09:46:00,12.138,12.225,12.086,12.225,350000.0
2008-10-01 09:47:00,12.132,12.2,12.097,12.098,400000.0
2008-10-01 09:48:00,12.158,12.249,12.073,12.154,650000.0
2008-10-01 09:49:00,12.205,12.247,12.112,12.112,350000.0
2008-10-01 09:50:00,12.195,12.244,12.135,12.215,450000.0
2008-10-01 09:51:00,12.145,12.237,12.114,12.237,550000.0
2008-10-01 09:52:00,12.115,12.213,12.07,12.213,350000.0
2008-10-01 09:53:00,12.238,12.249,12.107,12.249,400000.0
2008-10-01 09:54:00,12.198,12.239,12.068,12.123,450000.0
2008-10-01 09:55:00,12.138,12.245,12.123,12.164,350000.0
2008-10-01 09:56:00,12.088,12.224,12.07,12.07,550000.0
2008-10-01 09:57:00,12.133,12.228,12.078,12.228,350000.0
2008-10-01 09:58:00,12.2,12.267,12.153,12.192,350000.0
2008-10-01 09:59:00,12.255,12.255,12.086,12.138,650000.0
2008-10-01 10:00:00,12.158,12.299,12.13,12.157,600000.0
2008-10-01 10:01:00,12.252,12.252,12.097,12.097,350000.0
2008-10-01 10:02:00,12.239,12.255,12.135,12.219,400000.0
2008-10-01 10:03:00,12.226,12.248,12.124,12.124,550000.0
2008-10-01 10:04:00,12.141,12.249,12.11,12.197,350000.0
2008-10-01 10:05:00,12.224,12.257,12.119,12.223,450000.0
2008-10-01 10:06:00,12.108,12.263,12.108,12.153,700000.0
2008-10-01 10:07:00,12.171,12.264,12.13,12.264,350000.0
2008-10-01 10:08:00,12.279,12.279,12.162,12.163,500000.0
2008-10-01 10:09:00,12.163,12.258,12.132,12.242,600000.0
2008-10-01 10:10:00,12.175,12.285,12.151,12.232,600000.0
2008-10-01 10:11:00,12.179,12.248,12.158,12.21,400000.0
2008-10-01 10:12:00,12.197,12.323,12.182,12.278,500000.0
2008-10-01 10:13:00,12.181,12.289,12.154,12.289,750000.0
2008-10-01 10:14:00,12.206,12.298,12.206,12.292,400000.0
2008-10-01 10:15:00,12.198,12.35,12.189,12.309,500000.0
2008-10-01 10:16:00,12.293,12.324,12.176,12.29,500000.0
2008-10-01 10:17:00,12.196,12.291,12.192,12.193,350000.0
2008-10-01 10:18:00,12.205,12.288,12.116,12.214,550000.0
2008-10-01 10:19:00,12.3,12.305,12.172,12.305,450000.0
2008-10-01 10:20:00,12.238,12.273,12.182,12.213,550000.0
2008-10-01 10:21:00,12.28,12.305,12.168,12.305,500000.0
2008-10-01 10:22:00,12.289,12.296,12.194,12.257,400000.0
2008-10-01 10:23:00,12.283,12.363,12.171,12.171,550000.0
2008-10-01 10:24:00,12.155,12.298,12.146,12.246,550000.0
2008-10-01 10:25:00,12.294,12.303,12.179,12.28,550000.0
2008-10-01 10:26:00,12.222,12.347,12.191,12.191,350000.0
2008-10-01 10:27:00,12.274,12.274,12.14,12.245,450000.0
2008-10-01 10:28:00,12.168,12.298,12.146,12.146,500000.0
2008-10-01 10:29:00,12.219,12.28,12.145,12.265,500000.0
2008-10-01 10:30:00,12.193,12.245,12.153,12.153,350000.0
2008-10-01 10:31:00,12.146,12.267,12.126,12.216,450000.0
2008-10-01 10:32:00,12.281,12.322,12.179,12.214,400000.0
2008-10-01 10:33:00,12.235,12.237,12.117,12.222,550000.0
2008-10-01 10:34:00,12.272,12.272,12.137,12.181,700000.0
2008-10-01 10:35:00,12.256,12.268,12.16,12.268,350000.0
2008-10-01 10:36:00,12.148,12.298,12.135,12.298,450000.0
2008-10-01 10:37:00,12.242,12.341,12.194,12.259,550000.0
2008-10-01 10:38:00,12.186,12.293,12.186,12.2,400000.0
2008-10-01 10:39:00,12.227,12.292,12.15,12.166,550000.0
2008-10-01 10:40:00,12.223,12.311,12.177,12.226,400000.0
2008-10-01 10:41:00,12.302,12.302,12.162,12.251,350000.0
2008-10-01 10:42:00,12.285,12.285,12.155,12.229,550000.0
2008-10-01 10:43:00,12.281,12.307,12.2,12.278,550000.0
2008-10-01 10:44:00,12.315,12.315,12.16,12.264,350000.0
2008-10-01 10:45:00,12.179,12.311,12.179,12.282,350000.0
2008-10-01 10:46:00,12.191,12.274,12.164,12.213,550000.0
2008-10-01 10:47:00,12.275,12.314,12.187,12.306,450000.0
2008-10-01 10:48:00,12.293,12.301,12.179,12.272,450000.0
2008-10-01 10:49:00,12.264,12.33,12.179,12.33,500000.0
2008-10-01 10:50:00,12.329,12.37,12.262,12.262,450000.0
2008-10-01 10:51:00,12.347,12.347,12.264,12.304,550000.0
2008-10-01 10:52:00,12.34,12.343,12.175,12.245,350000.0
2008-10-01 10:53:00,12.257,12.363,12.257,12.263,350000.0
2008-10-01 10:54:00,12.306,12.306,12.207,12.246,550000.0
2008-10-01 10:55:00,12.303,12.339,12.263,12.263,400000.0
2008-10-01 10:56:00,12.291,12.35,12.291,12.35,450000.0
2008-10-01 10:57:00,12.241,12.343,12.218,12.31,350000.0
2008-10-01 10:58:00,12.353,12.353,12.252,12.345,350000.0
2008-10-01 10:59:00,12.331,12.349,12.206,12.206,450000.0
2008-10-01 11:00:00,12.264,12.344,12.209,12.236,350000.0
2008-10-01 11:01:00,12.234,12.36,12.222,12.334,550000.0
2008-10-01 11:02:00,12.242,12.329,12.19,12.291,350000.0
2008-10-01 11:03:00,12.241,12.332,12.219,12.327,550000.0
2008-10-01 11:04:00,12.293,12.293,12.188,12.274,600000.0
2008-10-01 11:05:00,12.3,12.3,12.139,12.176,550000.0
2008-10-01 11:06:00,12.216,12.292,12.156,12.206,550000.0
2008-10-01 11:07:00,12.191,12.299,12.159,12.194,450000.0
2008-10-01 11:08:00,12.243,12.276,12.16,12.197,400000.0
2008-10-01 11:09:00,12.275,12.275,12.154,12.246,500000.0
2008-10-01 11:10:00,12.194,12.288,12.127,12.127,400000.0
2008-10-01 11:11:00,12.279,12.307,12.162,12.257,350000.0
2008-10-01 11:12:00,12.224,12.27,12.152,12.27,450000.0
2008-10-01 11:13:00,12.248,12.294,12.143,12.283,500000.0
2008-10-01 11:14:00,12.182,12.332,12.166,12.21,550000.0
2008-10-01 11:15:00,12.186,12.265,12.137,12.137,350000.0
2008-10-01 11:16:00,12.198,12.303,12.166,12.184,350000.0
2008-10-01 11:17:00,12.163,12.281,12.163,12.269,500000.0
2008-10-01 11:18:00,12.198,12.323,12.192,12.267,550000.0
2008-10-01 11:19:00,12.189,12.285,12.121,12.274,550000.0
2008-10-01 11:20:00,12.159,12.296,12.159,12.291,400000.0
2008-10-01 11:21:00,12.229,12.32,12.229,12.314,550000.0
2008-10-01 11:22:00,12.227,12.3,12.194,12.194,350000.0
2008-10-01 11:23:00,12.227,12.286,12.148,12.17,500000.0
2008-10-01 11:24:00,12.213,12.301,12.189,12.189,450000.0
2008-10-01 11:25:00,12.19,12.289,12.169,12.277,400000.0
2008-10-01 11:26:00,12.202,12.286,12.149,12.26,400000.0
2008-10-01 11:27:00,12.178,12.294,12.178,12.294,500000.0
2008-10-01 11:28:00,12.17,12.249,12.143,12.249,350000.0
2008-10-01 11:29:00,12.214,12.281,12.185,12.255,500000.0
2008-10-01 11:30:00,12.192,12.275,12.192,12.195,450000.0
2008-10-01 11:31:00,12.215,12.303,12.186,12.21,450000.0
2008-10-01 11:32:00,12.16,12.274,12.154,12.201,400000.0
2008-10-01 11:33:00,12.202,12.293,12.201,12.201,500000.0
2008-10-01 11:34:00,12.228,12.268,12.153,12.268,450000.0
2008-10-01 11:35:00,12.139,12.266,12.139,12.191,350000.0
2008-10-01 11:36:00,12.207,12.217,12.087,12.087,550000.0
2008-10-01 11:37:00,12.192,12.256,12.146,12.218,350000.0
2008-10-01 11:38:00,12.149,12.26,12.082,12.12,500000.0
2008-10-01 11:39:00,12.233,12.264,12.135,12.135,400000.0
2008-10-01 11:40:00,12.202,12.3,12.202,12.217,550000.0
2008-10-01 11:41:00,12.208,12.298,12.18,12.259,350000.0
2008-10-01 11:42:00,12.271,12.287,12.155,12.155,500000.0
2008-10-01 11:43:00,12.297,12.297,12.181,12.284,350000.0
2008-10-01 11:44:00,12.188,12.279,12.188,12.208,500000.0
2008-10-01 11:45:00,12.301,12.301,12.196,12.206,400000.0
2008-10-01 11:46:00,12.27,12.308,12.188,12.214,400000.0
2008-10-01 11:47:00,12.265,12.304,12.163,12.249,400000.0
2008-10-01 11:48:00,12.279,12.322,12.22,12.294,400000.0
2008-10-01 11:50:00,12.272,12.311,12.198,12.311,350000.0
2008-10-01 11:51:00,12.253,12.384,12.21,12.25,550000.0
2008-10-01 11:52:00,12.147,12.29,12.147,12.259,500000.0
2008-10-01 11:53:00,12.281,12.325,12.202,12.298,500000.0
2008-10-01 11:54:00,12.275,12.275,12.107,12.174,400000.0
2008-10-01 11:55:00,12.237,12.287,12.175,12.287,350000.0
2008-10-01 11:56:00,12.284,12.306,12.23,12.236,350000.0
2008-10-01 11:57:00,12.249,12.302,12.176,12.302,550000.0
2008-10-01 11:58:00,12.201,12.298,12.172,12.298,350000.0
2008-10-01 11:59:00,12.194,12.264,12.139,12.139,350000.0
2008-10-01 12:00:00,12.273,12.303,12.178,12.303,550000.0
2008-10-01 12:01:00,12.24,12.279,12.127,12.153,750000.0
2008-10-01 12:02:00,12.276,12.298,12.212,12.237,350000.0
2008-10-01 12:03:00,12.214,12.271,12.177,12.208,550000.0
2008-10-01 12:04:00,12.208,12.262,12.151,12.182,400000.0
2008-10-01 12:05:00,12.324,12.341,12.232,12.232,350000.0
2008-10-01 12:06:00,12.224,12.351,12.222,12.222,450000.0
2008-10-01 12:08:00,12.293,12.301,12.175,12.301,450000.0
2008-10-01 12:09:00,12.204,12.282,12.193,12.223,350000.0
2008-10-01 12:10:00,12.305,12.319,12.228,12.27,400000.0
2008-10-01 12:11:00,12.223,12.317,12.201,12.201,550000.0
2008-10-01 12:12:00,12.189,12.325,12.189,12.227,350000.0
2008-10-01 12:13:00,12.27,12.299,12.169,12.299,500000.0
2008-10-01 12:14:00,12.22,12.299,12.156,12.299,350000.0
2008-10-01 12:15:00,12.244,12.294,12.157,12.157,450000.0
2008-10-01 12:16:00,12.168,12.269,12.16,12.16,350000.0
2008-10-01 12:17:00,12.145,12.254,12.128,12.212,400000.0
2008-10-01 12:18:00,12.225,12.268,12.164,12.268,450000.0
2008-10-01 12:19:00,12.183,12.291,12.167,12.193,500000.0
2008-10-01 12:20:00,12.137,12.278,12.137,12.151,550000.0
2008-10-01 12:21:00,12.187,12.199,12.107,12.18,350000.0
2008-10-01 12:22:00,12.179,12.213,12.105,12.19,550000.0
2008-10-01 12:23:00,12.111,12.191,12.1,12.11,400000.0
2008-10-01 12:24:00,12.203,12.223,12.081,12.188,600000.0
2008-10-01 12:25:00,12.231,12.242,12.136,12.136,350000.0
2008-10-01 12:26:00,12.259,12.259,12.092,12.108,350000.0
2008-10-01 12:27:00,12.224,12.251,12.144,12.216,350000.0
2008-10-01 12:28:00,12.134,12.231,12.112,12.112,550000.0
2008-10-01 12:29:00,12.173,12.245,12.135,12.135,350000.0
2008-10-01 12:30:00,12.198,12.284,12.15,12.216,500000.0
2008-10-01 12:31:00,12.114,12.257,12.114,12.208,450000.0
2008-10-01 12:32:00,12.162,12.223,12.137,12.202,400000.0
2008-10-01 12:33:00,12.148,12.292,12.148,12.212,550000.0
2008-10-01 12:34:00,12.162,12.263,12.162,12.185,350000.0
2008-10-01 12:35:00,12.205,12.234,12.115,12.183,500000.0
2008-10-01 12:36:00,12.201,12.201,12.127,12.196,350000.0
2008-10-01 12:37:00,12.249,12.249,12.194,12.245,400000.0
2008-10-01 12:38:00,12.16,12.257,12.134,12.134,350000.0
2008-10-01 12:39:00,12.132,12.291,12.132,12.153,550000.0
2008-10-01 12:40:00,12.251,12.253,12.107,12.165,350000.0
2008-10-01 12:41:00,12.257,12.257,12.113,12.197,400000.0
2008-10-01 12:42:00,12.169,12.274,12.148,12.222,550000.0
2008-10-01 12:43:00,12.205,12.243,12.155,12.21,500000.0
2008-10-01 12:45:00,12.199,12.223,12.076,12.223,400000.0
2008-10-01 12:46:00,12.172,12.186,12.101,12.101,350000.0
2008-10-01 12:47:00,12.119,12.231,12.045,12.156,500000.0
2008-10-01 12:48:00,12.04,12.159,12.016,12.083,400000.0
2008-10-01 12:49:00,12.1,12.186,12.073,12.082,500000.0
2008-10-01 12:50:00,12.089,12.183,12.036,12.069,450000.0
2008-10-01 12:51:00,12.085,12.168,12.053,12.061,350000.0
2008-10-01 12:52:00,12.113,12.183,12.063,12.126,500000.0
2008-10-01 12:53:00,12.032,12.155,12.032,12.125,500000.0
2008-10-01 12:54:00,12.094,12.151,12.04,12.04,550000.0
2008-10-01 12:55:00,12.083,12.128,12.015,12.095,350000.0
2008-10-01 12:56:00,12.066,12.15,12.066,12.108,500000.0
2008-10-01 12:57:00,12.16,12.167,12.048,12.142,400000.0
2008-10-01 12:58:00,12.173,12.194,12.101,12.194,450000.0
2008-10-01 12:59:00,12.182,12.222,12.071,12.108,350000.0
2008-10-01 13:00:00,12.182,12.195,12.105,12.183,350000.0
2008-10-01 13:01:00,12.165,12.201,12.08,12.154,450000.0
2008-10-01 13:02:00,12.106,12.209,12.106,12.146,400000.0
2008-10-01 13:03:00,12.164,12.191,12.121,12.181,450000.0
2008-10-01 13:04:00,12.187,12.187,12.07,12.166,400000.0
2008-10-01 13:05:00,12.084,12.199,12.072,12.187,550000.0
2008-10-01 13:06:00,12.168,12.168,12.016,12.112,450000.0
2008-10-01 13:07:00,12.074,12.174,12.061,12.119,500000.0
2008-10-01 13:08:00,12.083,12.174,12.051,12.126,400000.0
2008-10-01 13:09:00,12.131,12.156,12.054,12.156,500000.0
2008-10-01 13:10:00,12.111,12.166,12.078,12.152,400000.0
2008-10-01 13:11:00,12.079,12.153,12.079,12.148,400000.0
2008-10-01 13:12:00,12.147,12.168,12.021,12.118,550000.0
2008-10-01 13:13:00,12.082,12.134,12.015,12.134,450000.0
2008-10-01 13:14:00,12.066,12.134,12.055,12.132,400000.0
2008-10-01 13:15:00,12.125,12.166,12.017,12.017,350000.0
2008-10-01 13:16:00,12.144,12.144,12.017,12.133,350000.0
2008-10-01 13:17:00,12.063,12.143,12.047,12.124,500000.0
2008-10-01 13:18:00,12.16,12.168,12.089,12.155,350000.0
2008-10-01 13:19:00,12.16,12.176,12.038,12.059,400000.0
2008-10-01 13:20:00,12.097,12.164,12.055,12.098,500000.0
2008-10-01 13:21:00,12.107,12.195,12.04,12.188,500000.0
2008-10-01 13:22:00,12.171,12.171,12.034,12.094,400000.0
2008-10-01 13:23:00,12.135,12.187,12.066,12.178,400000.0
2008-10-01 13:24:00,12.193,12.21,12.075,12.15,350000.0
2008-10-01 13:25:00,12.197,12.226,12.125,12.226,350000.0
2008-10-01 13:26:00,12.068,12.273,12.068,12.16,650000.0
2008-10-01 13:27:00,12.2,12.201,12.08,12.08,550000.0
2008-10-01 13:28:00,12.179,12.282,12.127,12.282,400000.0
2008-10-01 13:29:00,12.124,12.279,12.124,12.235,350000.0
2008-10-01 13:30:00,12.153,12.239,12.153,12.185,550000.0
2008-10-01 13:31:00,12.193,12.279,12.156,12.265,450000.0
2008-10-01 13:32:00,12.247,12.247,12.108,12.156,550000.0
2008-10-01 13:33:00,12.245,12.281,12.151,12.256,500000.0
2008-10-01 13:34:00,12.124,12.25,12.124,12.146,350000.0
2008-10-01 13:35:00,12.229,12.244,12.153,12.225,400000.0
2008-10-01 13:36:00,12.174,12.279,12.144,12.23,450000.0
2008-10-01 13:37:00,12.23,12.232,12.112,12.232,400000.0
2008-10-01 13:38:00,12.17,12.261,12.133,12.261,400000.0
2008-10-01 13:39:00,12.207,12.232,12.115,12.228,500000.0
2008-10-01 13:40:00,12.123,12.263,12.067,12.217,700000.0
2008-10-01 13:41:00,12.176,12.205,12.122,12.157,400000.0
2008-10-01 13:42:00,12.202,12.25,12.131,12.175,400000.0
2008-10-01 13:43:00,12.243,12.252,12.111,12.232,500000.0
2008-10-01 13:44:00,12.16,12.22,12.125,12.193,350000.0
2008-10-01 13:45:00,12.191,12.241,12.156,12.156,350000.0
2008-10-01 13:46:00,12.181,12.266,12.131,12.131,450000.0
2008-10-01 13:47:00,12.144,12.177,12.107,12.119,350000.0
2008-10-01 13:48:00,12.168,12.239,12.107,12.239,500000.0
2008-10-01 13:49:00,12.231,12.231,12.065,12.135,400000.0
2008-10-01 13:50:00,12.133,12.197,12.045,12.197,400000.0
2008-10-01 13:51:00,12.195,12.199,12.079,12.116,400000.0
2008-10-01 13:52:00,12.192,12.192,12.045,12.149,350000.0
2008-10-01 13:53:00,12.082,12.181,12.059,12.059,450000.0
2008-10-01 13:54:00,12.176,12.192,12.069,12.192,400000.0
2008-10-01 13:55:00,12.114,12.152,12.022,12.103,450000.0
2008-10-01 13:56:00,12.127,12.127,12.036,12.036,350000.0
2008-10-01 13:57:00,12.111,12.132,12.014,12.132,350000.0
2008-10-01 13:58:00,12.104,12.104,12.028,12.074,400000.0
2008-10-01 13:59:00,12.04,12.078,11.92,11.981,450000.0
2008-10-01 14:00:00,12.031,12.071,11.949,12.071,350000.0
2008-10-01 14:01:00,11.952,12.069,11.927,12.057,550000.0
2008-10-01 14:02:00,12.026,12.106,11.968,12.093,400000.0
2008-10-01 14:03:00,12.078,12.085,11.967,12.015,400000.0
2008-10-01 14:04:00,11.97,12.061,11.97,12.035,350000.0
2008-10-01 14:05:00,12.028,12.056,11.888,11.96,400000.0
2008-10-01 14:06:00,12.048,12.085,11.981,12.055,400000.0
2008-10-01 14:07:00,11.974,12.039,11.974,12.025,400000.0
2008-10-01 14:08:00,11.95,12.066,11.936,11.973,350000.0
2008-10-01 14:09:00,11.953,12.104,11.953,12.003,550000.0
2008-10-01 14:10:00,11.975,12.049,11.948,11.995,350000.0
2008-10-01 14:11:00,12.039,12.065,12.017,12.065,350000.0
2008-10-01 14:12:00,12.057,12.078,11.957,12.078,400000.0
2008-10-01 14:13:00,12.085,12.115,11.995,12.043,350000.0
2008-10-01 14:14:00,12.065,12.099,11.916,11.989,350000.0
2008-10-01 14:15:00,11.951,12.095,11.871,11.976,450000.0
2008-10-01 14:16:00,11.896,12.096,11.896,12.096,750000.0
2008-10-01 14:17:00,12.006,12.1,11.978,12.01,350000.0
2008-10-01 14:18:00,12.015,12.114,12.0,12.015,400000.0
2008-10-01 14:19:00,12.078,12.102,11.982,12.08,500000.0
2008-10-01 14:20:00,11.964,12.109,11.957,12.018,600000.0
2008-10-01 14:21:00,12.092,12.11,11.963,11.963,350000.0
2008-10-01 14:22:00,11.992,12.105,11.989,12.032,400000.0
2008-10-01 14:23:00,12.085,12.111,11.983,11.983,650000.0
2008-10-01 14:24:00,11.985,12.1,11.985,12.025,550000.0
2008-10-01 14:25:00,12.092,12.102,11.954,11.976,700000.0
2008-10-01 14:26:00,12.043,12.139,12.006,12.07,350000.0
2008-10-01 14:27:00,12.076,12.171,12.025,12.171,400000.0
2008-10-01 14:28:00,12.207,12.296,12.136,12.261,550000.0
2008-10-01 14:29:00,12.287,12.29,12.206,12.206,450000.0
2008-10-01 14:30:00,12.275,12.303,12.155,12.257,400000.0
2008-10-01 14:31:00,12.169,12.281,12.169,12.261,400000.0
2008-10-01 14:32:00,12.197,12.278,12.165,12.165,500000.0
2008-10-01 14:33:00,12.23,12.3,12.211,12.3,400000.0
2008-10-01 14:34:00,12.247,12.288,12.141,12.141,450000.0
2008-10-01 14:35:00,12.245,12.261,12.184,12.184,350000.0
2008-10-01 14:36:00,12.202,12.298,12.175,12.265,450000.0
2008-10-01 14:37:00,12.164,12.256,12.113,12.113,550000.0
2008-10-01 14:38:00,12.236,12.275,12.153,12.203,400000.0
2008-10-01 14:39:00,12.146,12.228,12.063,12.196,800000.0
2008-10-01 14:40:00,12.192,12.292,12.153,12.264,700000.0
2008-10-01 14:41:00,12.209,12.254,12.16,12.254,350000.0
2008-10-01 14:42:00,12.209,12.297,12.158,12.295,450000.0
2008-10-01 14:43:00,12.27,12.297,12.153,12.297,500000.0
2008-10-01 14:44:00,12.192,12.287,12.162,12.262,450000.0
2008-10-01 14:45:00,12.231,12.268,12.067,12.067,400000.0
2008-10-01 14:46:00,12.203,12.249,12.088,12.155,550000.0
2008-10-01 14:47:00,12.21,12.242,12.124,12.219,350000.0
2008-10-01 14:48:00,12.218,12.241,12.152,12.214,400000.0
2008-10-01 14:49:00,12.259,12.259,12.101,12.101,500000.0
2008-10-01 14:50:00,12.108,12.224,12.108,12.187,400000.0
2008-10-01 14:51:00,12.218,12.219,12.12,12.175,350000.0
2008-10-01 14:52:00,12.244,12.244,12.138,12.161,450000.0
2008-10-01 14:53:00,12.161,12.247,12.111,12.209,450000.0
2008-10-01 14:54:00,12.206,12.254,12.108,12.176,400000.0
2008-10-01 14:55:00,12.228,12.278,12.155,12.198,450000.0
2008-10-01 14:56:00,12.202,12.249,12.133,12.249,350000.0
2008-10-01 14:57:00,12.235,12.293,12.194,12.267,500000.0
2008-10-01 14:58:00,12.195,12.218,12.098,12.211,400000.0
2008-10-01 14:59:00,12.185,12.28,12.123,12.123,550000.0
2008-10-01 15:00:00,12.173,12.237,12.128,12.128,350000.0
2008-10-01 15:01:00,12.262,12.262,12.141,12.183,400000.0
2008-10-01 15:02:00,12.211,12.251,12.154,12.224,400000.0
2008-10-01 15:03:00,12.282,12.282,12.143,12.25,450000.0
2008-10-01 15:04:00,12.171,12.239,12.096,12.172,400000.0
2008-10-01 15:05:00,12.159,12.247,12.085,12.137,400000.0
2008-10-01 15:06:00,12.198,12.198,12.055,12.087,400000.0
2008-10-01 15:07:00,12.103,12.199,12.053,12.153,350000.0
2008-10-01 15:08:00,12.057,12.207,12.057,12.13,450000.0
2008-10-01 15:09:00,12.176,12.209,12.062,12.087,450000.0
2008-10-01 15:10:00,12.108,12.207,12.06,12.112,400000.0
2008-10-01 15:11:00,12.139,12.186,12.08,12.153,500000.0
2008-10-01 15:12:00,12.096,12.168,12.09,12.167,350000.0
2008-10-01 15:13:00,12.119,12.195,12.066,12.066,400000.0
2008-10-01 15:14:00,12.074,12.188,12.038,12.044,400000.0
2008-10-01 15:15:00,12.076,12.122,12.027,12.027,350000.0
2008-10-01 15:16:00,11.996,12.156,11.996,12.144,350000.0
2008-10-01 15:17:00,12.035,12.159,12.035,12.128,500000.0
2008-10-01 15:18:00,12.147,12.17,12.056,12.17,450000.0
2008-10-01 15:19:00,12.127,12.236,12.084,12.091,450000.0
2008-10-01 15:20:00,12.139,12.238,12.095,12.12,550000.0
2008-10-01 15:21:00,12.226,12.226,12.081,12.097,400000.0
2008-10-01 15:22:00,12.184,12.217,12.117,12.205,400000.0
2008-10-01 15:23:00,12.173,12.237,12.097,12.199,550000.0
2008-10-01 15:24:00,12.152,12.213,12.106,12.141,600000.0
2008-10-01 15:25:00,12.191,12.211,12.102,12.182,350000.0
2008-10-01 15:26:00,12.226,12.28,12.147,12.147,450000.0
2008-10-01 15:27:00,12.197,12.259,12.132,12.132,450000.0
2008-10-01 15:28:00,12.241,12.242,12.187,12.21,350000.0
2008-10-01 15:29:00,12.267,12.267,12.14,12.178,400000.0
2008-10-01 15:30:00,12.171,12.284,12.156,12.208,400000.0
2008-10-01 15:31:00,12.142,12.247,12.142,12.142,350000.0
2008-10-01 15:32:00,12.274,12.286,12.137,12.266,500000.0
2008-10-01 15:33:00,12.267,12.315,12.241,12.301,350000.0
2008-10-01 15:34:00,12.264,12.358,12.264,12.342,450000.0
2008-10-01 15:35:00,12.359,12.462,12.266,12.329,500000.0
2008-10-01 15:36:00,12.312,12.358,12.253,12.327,550000.0
2008-10-01 15:37:00,12.254,12.324,12.181,12.274,450000.0
2008-10-01 15:38:00,12.263,12.366,12.263,12.266,450000.0
2008-10-01 15:39:00,12.247,12.381,12.247,12.373,350000.0
2008-10-01 15:40:00,12.255,12.343,12.246,12.304,550000.0
2008-10-01 15:41:00,12.323,12.366,12.225,12.25,350000.0
2008-10-01 15:42:00,12.243,12.379,12.209,12.317,400000.0
2008-10-01 15:43:00,12.31,12.311,12.229,12.281,500000.0
2008-10-01 15:44:00,12.348,12.375,12.267,12.35,350000.0
2008-10-01 15:45:00,12.282,12.381,12.267,12.303,450000.0
2008-10-01 15:46:00,12.369,12.369,12.254,12.363,350000.0
2008-10-01 15:47:00,12.352,12.395,12.247,12.263,550000.0
2008-10-01 15:48:00,12.295,12.368,12.269,12.289,350000.0
2008-10-01 15:49:00,12.375,12.406,12.332,12.395,350000.0
2008-10-01 15:50:00,12.402,12.409,12.293,12.315,550000.0
2008-10-01 15:51:00,12.264,12.375,12.246,12.361,500000.0
2008-10-01 15:52:00,12.282,12.382,12.266,12.266,350000.0
2008-10-01 15:53:00,12.333,12.489,12.333,12.467,400000.0
2008-10-01 15:54:00,12.45,12.498,12.36,12.444,450000.0
2008-10-01 15:55:00,12.388,12.478,12.367,12.381,550000.0
2008-10-01 15:56:00,12.456,12.497,12.338,12.338,450000.0
2008-10-01 15:57:00,12.389,12.491,12.367,12.491,500000.0
2008-10-01 15:58:00,12.465,12.519,12.344,12.519,500000.0
2008-10-01 15:59:00,12.537,12.546,12.342,12.348,450000.0
2008-10-01 16:00:00,12.408,12.569,12.368,12.569,550000.0
2008-10-01 16:01:00,12.58,12.61,12.45,12.526,450000.0
2008-10-01 16:02:00,12.411,12.535,12.388,12.466,550000.0
2008-10-01 16:03:00,12.463,12.544,12.431,12.431,400000.0
2008-10-01 16:04:00,12.418,12.559,12.37,12.498,400000.0
2008-10-01 16:05:00,12.488,12.513,12.343,12.343,650000.0
2008-10-01 16:06:00,12.406,12.494,12.389,12.389,500000.0
2008-10-01 16:07:00,12.447,12.447,12.343,12.346,500000.0
2008-10-01 16:08:00,12.403,12.484,12.396,12.431,450000.0
2008-10-01 16:09:00,12.336,12.457,12.326,12.444,350000.0
2008-10-01 16:10:00,12.432,12.485,12.365,12.447,400000.0
2008-10-01 16:11:00,12.302,12.412,12.292,12.334,550000.0
2008-10-01 16:12:00,12.325,12.43,12.32,12.43,400000.0
2008-10-01 16:13:00,12.389,12.46,12.354,12.424,350000.0
2008-10-01 16:14:00,12.445,12.458,12.328,12.363,350000.0
2008-10-01 16:15:00,12.445,12.458,12.333,12.426,550000.0
2008-10-01 16:16:00,12.406,12.489,12.351,12.465,550000.0
2008-10-01 16:17:00,12.445,12.507,12.358,12.358,350000.0
2008-10-01 16:18:00,12.493,12.512,12.393,12.457,400000.0
2008-10-01 16:19:00,12.4,12.522,12.4,12.474,500000.0
2008-10-01 16:20:00,12.452,12.479,12.318,12.384,550000.0
2008-10-01 16:21:00,12.361,12.473,12.31,12.31,400000.0
2008-10-01 16:22:00,12.409,12.409,12.298,12.369,450000.0
2008-10-01 16:23:00,12.332,12.457,12.328,12.35,400000.0
2008-10-01 16:24:00,12.428,12.439,12.347,12.417,400000.0
2008-10-01 16:25:00,12.434,12.453,12.319,12.385,450000.0
2008-10-01 16:26:00,12.424,12.47,12.315,12.315,550000.0
2008-10-01 16:27:00,12.439,12.451,12.329,12.442,650000.0
2008-10-01 16:28:00,12.427,12.451,12.337,12.437,550000.0
2008-10-01 16:29:00,12.412,12.499,12.388,12.412,400000.0
2008-10-01 16:30:00,12.486,12.492,12.364,12.395,600000.0
2008-10-01 16:31:00,12.51,12.51,12.353,12.371,500000.0
2008-10-01 16:32:00,12.463,12.491,12.353,12.491,450000.0
2008-10-01 16:33:00,12.401,12.493,12.369,12.4,550000.0
2008-10-01 16:34:00,12.482,12.482,12.416,12.416,350000.0
2008-10-01 16:35:00,12.306,12.415,12.306,12.392,400000.0
2008-10-01 16:36:00,12.482,12.517,12.395,12.395,400000.0
2008-10-01 16:37:00,12.47,12.492,12.375,12.427,500000.0
2008-10-01 16:38:00,12.374,12.558,12.374,12.387,450000.0
2008-10-01 16:39:00,12.488,12.488,12.382,12.461,500000.0
2008-10-01 16:40:00,12.399,12.49,12.368,12.423,450000.0
2008-10-01 16:41:00,12.41,12.504,12.362,12.455,400000.0
2008-10-01 16:42:00,12.504,12.543,12.398,12.501,700000.0
2008-10-01 16:43:00,12.416,12.48,12.269,12.423,550000.0
2008-10-01 16:44:00,12.42,12.434,12.33,12.383,400000.0
2008-10-01 16:45:00,12.341,12.473,12.316,12.47,350000.0
2008-10-01 16:46:00,12.418,12.462,12.374,12.421,500000.0
2008-10-01 16:47:00,12.336,12.443,12.312,12.346,600000.0
2008-10-01 16:48:00,12.453,12.453,12.302,12.362,400000.0
2008-10-01 16:49:00,12.443,12.48,12.355,12.355,450000.0
2008-10-01 16:50:00,12.458,12.458,12.337,12.455,500000.0
2008-10-01 16:51:00,12.406,12.484,12.321,12.321,500000.0
2008-10-01 16:52:00,12.316,12.476,12.316,12.389,400000.0
2008-10-01 16:53:00,12.433,12.433,12.305,12.344,400000.0
2008-10-01 16:54:00,12.403,12.427,12.313,12.38,400000.0
2008-10-01 16:55:00,12.448,12.449,12.321,12.449,500000.0
2008-10-01 16:56:00,12.367,12.461,12.327,12.344,400000.0
2008-10-01 16:57:00,12.403,12.459,12.331,12.446,350000.0
2008-10-01 16:58:00,12.415,12.457,12.332,12.332,550000.0
2008-10-01 16:59:00,12.391,12.488,12.391,12.397,400000.0
2008-10-01 17:00:00,12.402,12.498,12.348,12.473,350000.0
2008-10-01 17:01:00,12.454,12.463,12.344,12.41,450000.0
2008-10-01 17:02:00,12.376,12.442,12.376,12.387,400000.0
2008-10-01 17:03:00,12.358,12.429,12.296,12.296,450000.0
2008-10-01 17:04:00,12.327,12.431,12.327,12.404,350000.0
2008-10-01 17:05:00,12.478,12.479,12.342,12.438,400000.0
2008-10-01 17:06:00,12.475,12.479,12.39,12.479,350000.0
2008-10-01 17:07:00,12.436,12.525,12.404,12.404,550000.0
2008-10-01 17:08:00,12.509,12.509,12.377,12.417,350000.0
2008-10-01 17:09:00,12.406,12.551,12.402,12.509,450000.0
2008-10-01 17:10:00,12.452,12.453,12.351,12.407,500000.0
2008-10-01 17:11:00,12.361,12.486,12.336,12.373,550000.0
2008-10-01 17:12:00,12.373,12.454,12.366,12.438,400000.0
2008-10-01 17:13:00,12.356,12.493,12.347,12.347,600000.0
2008-10-01 17:14:00,12.371,12.371,12.304,12.304,350000.0
2008-10-01 17:15:00,12.36,12.43,12.291,12.319,350000.0
2008-10-01 17:16:00,12.458,12.458,12.306,12.413,450000.0
2008-10-01 17:17:00,12.39,12.448,12.34,12.395,400000.0
2008-10-01 17:18:00,12.392,12.503,12.35,12.493,400000.0
2008-10-01 17:19:00,12.466,12.526,12.392,12.43,550000.0
2008-10-01 17:20:00,12.497,12.497,12.346,12.371,350000.0
2008-10-01 17:21:00,12.392,12.495,12.355,12.473,550000.0
2008-10-01 17:22:00,12.473,12.484,12.37,12.384,400000.0
2008-10-01 17:23:00,12.467,12.467,12.324,12.329,550000.0
2008-10-01 17:24:00,12.352,12.461,12.352,12.426,450000.0
2008-10-01 17:25:00,12.418,12.501,12.371,12.397,450000.0
2008-10-01 17:26:00,12.361,12.485,12.361,12.372,450000.0
2008-10-01 17:27:00,12.463,12.487,12.366,12.445,650000.0
2008-10-01 17:28:00,12.41,12.488,12.345,12.488,550000.0
2008-10-01 17:29:00,12.41,12.492,12.392,12.492,400000.0
2008-10-01 17:30:00,12.435,12.5,12.355,12.467,350000.0
2008-10-01 17:31:00,12.442,12.542,12.388,12.452,600000.0
2008-10-01 17:32:00,12.386,12.472,12.366,12.419,400000.0
2008-10-01 17:33:00,12.44,12.44,12.299,12.348,350000.0
2008-10-01 17:34:00,12.362,12.46,12.345,12.442,500000.0
2008-10-01 17:35:00,12.475,12.481,12.368,12.395,500000.0
2008-10-01 17:36:00,12.463,12.467,12.312,12.451,400000.0
2008-10-01 17:37:00,12.463,12.463,12.362,12.426,500000.0
2008-10-01 17:38:00,12.424,12.474,12.365,12.423,350000.0
2008-10-01 17:39:00,12.45,12.478,12.373,12.393,350000.0
2008-10-01 17:40:00,12.477,12.493,12.381,12.493,550000.0
2008-10-01 17:41:00,12.438,12.514,12.365,12.497,550000.0
2008-10-01 17:42:00,12.349,12.473,12.349,12.473,500000.0
2008-10-01 17:43:00,12.365,12.471,12.362,12.397,550000.0
2008-10-01 17:44:00,12.398,12.474,12.362,12.406,350000.0
2008-10-01 17:45:00,12.386,12.452,12.362,12.386,550000.0
2008-10-01 17:46:00,12.398,12.457,12.351,12.372,350000.0
2008-10-01 17:47:00,12.406,12.498,12.367,12.498,550000.0
2008-10-01 17:48:00,12.499,12.501,12.392,12.501,400000.0
2008-10-01 17:49:00,12.389,12.536,12.389,12.489,650000.0
2008-10-01 17:50:00,12.425,12.508,12.378,12.382,350000.0
2008-10-01 17:51:00,12.445,12.512,12.385,12.504,550000.0
2008-10-01 17:52:00,12.506,12.564,12.485,12.564,400000.0
2008-10-01 17:53:00,12.535,12.582,12.526,12.526,500000.0
2008-10-01 17:54:00,12.564,12.667,12.564,12.639,350000.0
2008-10-01 17:55:00,12.64,12.688,12.596,12.61,550000.0
2008-10-01 17:56:00,12.562,12.656,12.537,12.587,500000.0
2008-10-01 17:57:00,12.532,12.618,12.53,12.607,400000.0
2008-10-01 17:58:00,12.604,12.717,12.519,12.624,500000.0
2008-10-01 17:59:00,12.599,12.737,12.599,12.737,350000.0
2008-10-01 18:00:00,12.717,12.814,12.676,12.677,400000.0
2008-10-01 18:01:00,12.718,12.793,12.717,12.722,400000.0
2008-10-01 18:02:00,12.765,12.797,12.675,12.715,450000.0
2008-10-01 18:03:00,12.763,12.777,12.672,12.73,450000.0
2008-10-01 18:04:00,12.765,12.781,12.663,12.673,550000.0
2008-10-01 18:05:00,12.731,12.809,12.652,12.7,750000.0
2008-10-01 18:06:00,12.751,12.787,12.707,12.726,400000.0
2008-10-01 18:07:00,12.767,12.834,12.672,12.79,400000.0
2008-10-01 18:08:00,12.78,12.823,12.713,12.823,400000.0
2008-10-01 18:09:00,12.799,12.866,12.73,12.796,350000.0
2008-10-01 18:10:00,12.827,12.866,12.767,12.866,400000.0
2008-10-01 18:11:00,12.743,12.833,12.703,12.817,450000.0
2008-10-01 18:12:00,12.858,12.858,12.706,12.816,400000.0
2008-10-01 18:13:00,12.729,12.827,12.713,12.804,450000.0
2008-10-01 18:14:00,12.798,12.851,12.737,12.819,350000.0
2008-10-01 18:15:00,12.887,12.887,12.808,12.811,450000.0
2008-10-01 18:16:00,12.913,12.913,12.804,12.844,550000.0
2008-10-01 18:17:00,12.885,12.904,12.805,12.805,450000.0
2008-10-01 18:18:00,12.793,12.903,12.793,12.837,450000.0
2008-10-01 18:19:00,12.908,12.908,12.761,12.86,500000.0
2008-10-01 18:20:00,12.801,12.915,12.801,12.822,550000.0
2008-10-01 18:21:00,12.834,12.908,12.795,12.841,550000.0
2008-10-01 18:22:00,12.869,12.894,12.774,12.844,450000.0
2008-10-01 18:23:00,12.783,12.869,12.741,12.869,550000.0
2008-10-01 18:24:00,12.813,12.873,12.772,12.873,350000.0
2008-10-01 18:25:00,12.777,12.924,12.711,12.752,1950000.0
2008-10-01 18:26:00,12.747,12.885,12.737,12.779,350000.0
2008-10-01 18:27:00,12.781,12.883,12.74,12.763,350000.0
2008-10-01 18:28:00,12.812,12.867,12.8,12.867,350000.0
2008-10-01 18:29:00,12.808,12.865,12.746,12.796,450000.0
2008-10-01 18:30:00,12.783,12.845,12.735,12.735,400000.0
2008-10-01 18:31:00,12.79,12.874,12.765,12.775,1550000.0
2008-10-01 18:32:00,12.773,12.866,12.7,12.812,550000.0
2008-10-01 18:33:00,12.803,12.803,12.661,12.702,350000.0
2008-10-01 18:34:00,12.732,12.819,12.684,12.737,350000.0
2008-10-01 18:35:00,12.743,12.811,12.737,12.737,350000.0
2008-10-01 18:36:00,12.78,12.78,12.665,12.74,400000.0
2008-10-01 18:37:00,12.688,12.758,12.665,12.748,400000.0
2008-10-01 18:38:00,12.653,12.723,12.653,12.723,450000.0
2008-10-01 18:39:00,12.728,12.754,12.65,12.708,350000.0
2008-10-01 18:40:00,12.692,12.795,12.63,12.795,500000.0
2008-10-01 18:41:00,12.791,12.86,12.721,12.826,500000.0
2008-10-01 18:42:00,12.799,12.858,12.719,12.76,550000.0
2008-10-01 18:43:00,12.839,12.851,12.738,12.798,500000.0
2008-10-01 18:44:00,12.791,12.894,12.766,12.894,500000.0
2008-10-01 18:45:00,12.841,12.87,12.753,12.753,400000.0
2008-10-01 18:46:00,12.867,12.867,12.726,12.823,550000.0
2008-10-01 18:47:00,12.804,12.845,12.716,12.75,550000.0
2008-10-01 18:48:00,12.784,12.818,12.705,12.769,1900000.0
2008-10-01 18:49:00,12.761,12.812,12.691,12.731,450000.0
2008-10-01 18:50:00,12.829,12.829,12.719,12.783,350000.0
2008-10-01 18:51:00,12.763,12.804,12.717,12.79,550000.0
2008-10-01 18:52:00,12.724,12.808,12.724,12.77,350000.0
2008-10-01 18:53:00,12.738,12.794,12.687,12.775,450000.0
2008-10-01 18:54:00,12.81,12.826,12.691,12.765,400000.0
2008-10-01 18:55:00,12.729,12.818,12.706,12.742,450000.0
2008-10-01 18:56:00,12.771,12.771,12.682,12.754,350000.0
2008-10-01 18:57:00,12.639,12.791,12.639,12.767,350000.0
2008-10-01 18:58:00,12.763,12.776,12.697,12.77,1250000.0
2008-10-01 18:59:00,12.729,12.796,12.656,12.744,1500000.0
2008-10-01 19:00:00,12.709,12.74,12.651,12.715,400000.0
2008-10-01 19:01:00,12.649,12.698,12.605,12.672,500000.0
2008-10-01 19:02:00,12.659,12.718,12.659,12.702,350000.0
2008-10-01 19:03:00,12.603,12.744,12.603,12.633,450000.0
2008-10-01 19:04:00,12.624,12.736,12.624,12.705,450000.0
2008-10-01 19:05:00,12.644,12.745,12.617,12.745,400000.0
2008-10-01 19:06:00,12.732,12.744,12.638,12.652,400000.0
2008-10-01 19:07:00,12.767,12.777,12.713,12.763,350000.0
2008-10-01 19:08:00,12.724,12.763,12.658,12.658,450000.0
2008-10-01 19:09:00,12.646,12.748,12.646,12.686,550000.0
2008-10-01 19:10:00,12.732,12.752,12.669,12.743,500000.0
2008-10-01 19:11:00,12.688,12.746,12.616,12.746,550000.0
2008-10-01 19:12:00,12.749,12.759,12.65,12.674,550000.0
2008-10-01 19:13:00,12.667,12.763,12.667,12.705,550000.0
2008-10-01 19:14:00,12.641,12.712,12.606,12.668,350000.0
2008-10-01 19:15:00,12.692,12.732,12.574,12.719,550000.0
2008-10-01 19:16:00,12.698,12.739,12.64,12.64,350000.0
2008-10-01 19:17:00,12.712,12.781,12.638,12.743,350000.0
2008-10-01 19:18:00,12.734,12.755,12.647,12.647,500000.0
2008-10-01 19:19:00,12.724,12.761,12.63,12.761,350000.0
2008-10-01 19:20:00,12.737,12.75,12.608,12.617,500000.0
2008-10-01 19:21:00,12.646,12.747,12.613,12.735,400000.0
2008-10-01 19:22:00,12.635,12.717,12.587,12.587,350000.0
2008-10-01 19:23:00,12.547,12.597,12.531,12.531,350000.0
2008-10-01 19:24:00,12.615,12.636,12.497,12.594,550000.0
2008-10-01 19:25:00,12.639,12.66,12.527,12.617,450000.0
2008-10-01 19:26:00,12.61,12.637,12.51,12.51,450000.0
2008-10-01 19:27:00,12.616,12.616,12.484,12.513,400000.0
2008-10-01 19:28:00,12.522,12.613,12.494,12.585,450000.0
2008-10-01 19:29:00,12.604,12.621,12.505,12.508,500000.0
2008-10-01 19:30:00,12.545,12.641,12.545,12.554,400000.0
2008-10-01 19:31:00,12.536,12.581,12.48,12.564,450000.0
2008-10-01 19:32:00,12.609,12.646,12.551,12.56,400000.0
2008-10-01 19:33:00,12.537,12.64,12.537,12.63,500000.0
2008-10-01 19:34:00,12.578,12.664,12.578,12.638,400000.0
2008-10-01 19:35:00,12.562,12.646,12.562,12.571,350000.0
2008-10-01 19:36:00,12.597,12.64,12.509,12.545,350000.0
2008-10-01 19:37:00,12.637,12.638,12.535,12.573,550000.0
2008-10-01 19:38:00,12.634,12.653,12.548,12.625,400000.0
2008-10-01 19:39:00,12.613,12.613,12.479,12.512,400000.0
2008-10-01 19:40:00,12.612,12.612,12.477,12.56,400000.0
2008-10-01 19:41:00,12.576,12.63,12.489,12.621,500000.0
2008-10-01 19:42:00,12.538,12.538,12.513,12.513,100000.0
2008-10-01 19:43:00,12.474,12.623,12.474,12.608,350000.0
2008-10-01 19:44:00,12.524,12.631,12.524,12.593,400000.0
2008-10-01 19:45:00,12.589,12.589,12.439,12.571,400000.0
2008-10-01 19:46:00,12.534,12.619,12.499,12.499,350000.0
2008-10-01 19:47:00,12.568,12.612,12.528,12.611,400000.0
2008-10-01 19:48:00,12.578,12.608,12.503,12.588,400000.0
2008-10-01 19:49:00,12.604,12.659,12.544,12.631,400000.0
2008-10-01 19:50:00,12.563,12.657,12.536,12.627,400000.0
2008-10-01 19:51:00,12.606,12.606,12.468,12.528,400000.0
2008-10-01 19:52:00,12.601,12.651,12.535,12.633,450000.0
2008-10-01 19:53:00,12.623,12.635,12.54,12.615,400000.0
2008-10-01 19:54:00,12.554,12.615,12.516,12.537,400000.0
2008-10-01 19:55:00,12.5,12.602,12.484,12.602,350000.0
2008-10-01 19:56:00,12.526,12.663,12.526,12.598,450000.0
2008-10-01 19:57:00,12.513,12.613,12.49,12.613,350000.0
2008-10-01 19:58:00,12.637,12.637,12.528,12.528,350000.0
2008-10-01 19:59:00,12.582,12.636,12.517,12.517,350000.0
2008-10-01 20:00:00,12.5,12.595,12.5,12.554,450000.0
2008-10-01 20:01:00,12.563,12.626,12.504,12.554,500000.0
2008-10-01 20:03:00,12.636,12.637,12.524,12.627,550000.0
2008-10-01 20:04:00,12.61,12.655,12.523,12.608,350000.0
2008-10-01 20:05:00,12.562,12.651,12.552,12.589,350000.0
2008-10-01 20:06:00,12.579,12.61,12.498,12.61,500000.0
2008-10-01 20:07:00,12.58,12.661,12.539,12.596,500000.0
2008-10-01 20:09:00,12.583,12.638,12.512,12.531,450000.0
2008-10-01 20:10:00,12.608,12.654,12.531,12.618,550000.0
2008-10-01 20:12:00,12.606,12.639,12.523,12.598,350000.0
2008-10-01 20:13:00,12.529,12.607,12.471,12.606,350000.0
2008-10-01 20:15:00,12.508,12.605,12.508,12.524,550000.0
2008-10-01 20:16:00,12.536,12.588,12.491,12.564,400000.0
2008-10-01 20:17:00,12.539,12.642,12.514,12.62,350000.0
2008-10-01 20:18:00,12.56,12.619,12.49,12.582,500000.0
2008-10-01 20:19:00,12.613,12.613,12.497,12.612,350000.0
2008-10-01 20:20:00,12.603,12.613,12.472,12.573,400000.0
2008-10-01 20:21:00,12.61,12.613,12.488,12.539,250000.0
2008-10-01 20:22:00,12.472,12.603,12.457,12.57,400000.0
2008-10-01 20:23:00,12.446,12.622,12.446,12.492,500000.0
2008-10-01 20:24:00,12.461,12.503,12.455,12.455,350000.0
2008-10-01 20:25:00,12.515,12.559,12.4,12.468,550000.0
2008-10-01 20:26:00,12.373,12.497,12.373,12.454,350000.0
2008-10-01 20:27:00,12.443,12.484,12.409,12.439,400000.0
2008-10-01 20:28:00,12.439,12.492,12.336,12.402,550000.0
2008-10-01 20:29:00,12.35,12.509,12.35,12.475,500000.0
2008-10-01 20:30:00,12.507,12.518,12.401,12.506,500000.0
2008-10-01 20:31:00,12.5,12.537,12.433,12.489,400000.0
2008-10-01 20:32:00,12.452,12.532,12.402,12.524,500000.0
2008-10-01 20:33:00,12.408,12.489,12.407,12.489,400000.0
2008-10-01 20:34:00,12.435,12.538,12.404,12.432,550000.0
2008-10-01 20:35:00,12.518,12.518,12.402,12.402,450000.0
2008-10-01 20:36:00,12.485,12.485,12.394,12.428,350000.0
2008-10-01 20:37:00,12.455,12.455,12.354,12.414,350000.0
2008-10-01 20:38:00,12.5,12.512,12.376,12.376,350000.0
2008-10-01 20:39:00,12.504,12.504,12.42,12.473,350000.0
2008-10-01 20:40:00,12.444,12.48,12.32,12.472,550000.0
2008-10-01 20:41:00,12.472,12.508,12.378,12.507,550000.0
2008-10-01 20:42:00,12.395,12.448,12.299,12.379,500000.0
2008-10-01 20:43:00,12.442,12.451,12.284,12.451,350000.0
2008-10-01 20:44:00,12.375,12.456,12.312,12.456,350000.0
2008-10-01 20:45:00,12.372,12.465,12.354,12.354,400000.0
2008-10-01 20:46:00,12.32,12.42,12.291,12.291,400000.0
2008-10-01 20:47:00,12.281,12.404,12.281,12.286,400000.0
2008-10-01 20:48:00,12.31,12.392,12.31,12.392,350000.0
2008-10-01 20:49:00,12.34,12.384,12.285,12.384,350000.0
2008-10-01 20:50:00,12.237,12.353,12.237,12.25,400000.0
2008-10-01 20:51:00,12.294,12.386,12.251,12.295,500000.0
2008-10-01 20:52:00,12.368,12.415,12.28,12.369,500000.0
2008-10-01 20:53:00,12.304,12.384,12.269,12.38,450000.0
2008-10-01 20:54:00,12.386,12.395,12.256,12.27,500000.0
2008-10-01 20:55:00,12.322,12.472,12.322,12.421,500000.0
2008-10-01 20:56:00,12.422,12.425,12.286,12.424,450000.0
2008-10-01 20:57:00,12.32,12.427,12.291,12.307,550000.0
2008-10-01 20:58:00,12.334,12.415,12.288,12.345,450000.0
2008-10-01 20:59:00,12.333,12.43,12.284,12.404,450000.0
2008-10-01 21:00:00,12.303,12.44,12.303,12.36,650000.0
2008-10-01 21:01:00,12.267,12.366,12.256,12.353,450000.0
2008-10-01 21:03:00,12.264,12.394,12.258,12.3,550000.0
2008-10-01 21:04:00,12.332,12.4,12.254,12.37,550000.0
2008-10-01 21:05:00,12.37,12.381,12.241,12.255,550000.0
2008-10-01 21:06:00,12.309,12.402,12.294,12.297,550000.0
2008-10-01 21:07:00,12.4,12.432,12.319,12.35,350000.0
2008-10-01 21:08:00,12.434,12.453,12.331,12.428,500000.0
2008-10-01 21:09:00,12.353,12.439,12.309,12.31,350000.0
2008-10-01 21:10:00,12.425,12.451,12.297,12.35,800000.0
2008-10-01 21:11:00,12.271,12.442,12.271,12.411,500000.0
2008-10-01 21:12:00,12.334,12.472,12.315,12.346,550000.0
2008-10-01 21:13:00,12.447,12.475,12.402,12.475,300000.0
2008-10-01 21:14:00,12.471,12.471,12.334,12.353,300000.0
2008-10-01 21:15:00,12.396,12.471,12.362,12.374,300000.0
2008-10-01 21:16:00,12.4,12.47,12.371,12.426,550000.0
2008-10-01 21:18:00,12.416,12.53,12.416,12.434,500000.0
2008-10-01 21:19:00,12.458,12.495,12.313,12.479,450000.0
2008-10-01 21:20:00,12.498,12.498,12.371,12.395,950000.0
2008-10-01 21:21:00,12.519,12.574,12.416,12.438,550000.0
2008-10-01 21:22:00,12.363,12.461,12.325,12.325,550000.0
2008-10-01 21:23:00,12.461,12.461,12.343,12.444,350000.0
2008-10-01 21:24:00,12.371,12.462,12.363,12.364,350000.0
2008-10-01 21:25:00,12.372,12.425,12.367,12.367,400000.0
2008-10-01 21:26:00,12.325,12.417,12.265,12.297,400000.0
2008-10-01 21:27:00,12.471,12.471,12.331,12.446,550000.0
2008-10-01 21:28:00,12.406,12.448,12.33,12.346,400000.0
2008-10-01 21:29:00,12.335,12.425,12.335,12.378,300000.0
2008-10-01 21:30:00,12.35,12.362,12.332,12.362,150000.0
2008-10-01 21:31:00,12.357,12.442,12.315,12.364,550000.0
2008-10-01 21:32:00,12.32,12.437,12.32,12.422,300000.0
2008-10-01 21:33:00,12.328,12.423,12.328,12.394,400000.0
2008-10-01 21:34:00,12.377,12.422,12.317,12.379,500000.0
2008-10-01 21:35:00,12.447,12.447,12.298,12.298,350000.0
2008-10-01 21:36:00,12.304,12.43,12.292,12.428,350000.0
2008-10-01 21:37:00,12.332,12.439,12.332,12.423,350000.0
2008-10-01 21:38:00,12.29,12.432,12.29,12.401,250000.0
2008-10-01 21:39:00,12.417,12.441,12.33,12.439,500000.0
2008-10-01 21:40:00,12.414,12.467,12.327,12.419,400000.0
2008-10-01 21:41:00,12.288,12.447,12.288,12.342,550000.0
2008-10-01 21:42:00,12.451,12.483,12.35,12.48,450000.0
2008-10-01 21:44:00,12.436,12.474,12.347,12.474,400000.0
2008-10-01 21:45:00,12.441,12.488,12.358,12.458,300000.0
2008-10-01 21:46:00,12.368,12.445,12.368,12.4,300000.0
2008-10-01 21:47:00,12.476,12.484,12.438,12.446,400000.0
2008-10-01 21:48:00,12.457,12.493,12.407,12.407,350000.0
2008-10-01 21:49:00,12.43,12.437,12.33,12.391,550000.0
2008-10-01 21:50:00,12.447,12.447,12.343,12.367,350000.0
2008-10-01 21:51:00,12.42,12.464,12.351,12.464,550000.0
2008-10-01 21:52:00,12.354,12.508,12.354,12.456,550000.0
2008-10-01 21:53:00,12.381,12.486,12.334,12.334,550000.0
2008-10-01 21:54:00,12.456,12.478,12.366,12.435,500000.0
2008-10-01 21:55:00,12.349,12.458,12.349,12.458,350000.0
2008-10-01 21:56:00,12.35,12.485,12.35,12.392,250000.0
2008-10-01 21:57:00,12.346,12.427,12.346,12.427,250000.0
2008-10-01 21:58:00,12.406,12.465,12.327,12.327,350000.0
2008-10-01 21:59:00,12.442,12.468,12.348,12.396,500000.0
2008-10-01 22:00:00,12.426,12.468,12.384,12.468,250000.0
2008-10-01 22:02:00,12.372,12.426,12.302,12.388,550000.0
2008-10-01 22:03:00,12.356,12.358,12.356,12.358,100000.0
2008-10-01 22:04:00,12.392,12.46,12.344,12.378,450000.0
2008-10-01 22:05:00,12.477,12.481,12.395,12.41,400000.0
2008-10-01 22:06:00,12.449,12.486,12.392,12.454,500000.0
2008-10-01 22:07:00,12.4,12.46,12.379,12.455,550000.0
2008-10-01 22:08:00,12.427,12.452,12.354,12.382,350000.0
2008-10-01 22:09:00,12.429,12.481,12.342,12.451,550000.0
2008-10-01 22:10:00,12.394,12.478,12.377,12.442,400000.0
2008-10-01 22:12:00,12.457,12.473,12.349,12.447,350000.0
2008-10-01 22:13:00,12.443,12.502,12.363,12.49,300000.0
2008-10-01 22:14:00,12.383,12.462,12.335,12.443,350000.0
2008-10-01 22:16:00,12.355,12.448,12.355,12.448,400000.0
2008-10-01 22:20:00,12.464,12.464,12.386,12.442,300000.0
2008-10-01 22:21:00,12.326,12.45,12.326,12.45,300000.0
2008-10-01 22:23:00,12.326,12.47,12.326,12.433,450000.0
2008-10-01 22:25:00,12.491,12.491,12.391,12.391,100000.0
2008-10-01 22:29:00,12.404,12.517,12.391,12.391,500000.0
2008-10-01 22:30:00,12.435,12.53,12.396,12.445,550000.0
2008-10-01 22:32:00,12.494,12.494,12.379,12.466,550000.0
2008-10-01 22:34:00,12.483,12.526,12.396,12.408,350000.0
2008-10-01 22:35:00,12.424,12.546,12.387,12.432,400000.0
2008-10-01 22:37:00,12.465,12.508,12.408,12.442,350000.0
2008-10-01 22:39:00,12.43,12.487,12.399,12.487,500000.0
2008-10-01 22:40:00,12.439,12.544,12.426,12.503,550000.0
2008-10-01 22:41:00,12.504,12.504,12.368,12.499,650000.0
2008-10-01 22:42:00,12.482,12.507,12.407,12.507,550000.0
2008-10-01 22:43:00,12.441,12.49,12.374,12.49,500000.0
2008-10-01 22:44:00,12.489,12.514,12.442,12.503,450000.0
2008-10-01 22:45:00,12.484,12.491,12.409,12.409,250000.0
2008-10-01 22:46:00,12.448,12.482,12.378,12.378,350000.0
2008-10-01 22:47:00,12.469,12.469,12.36,12.404,350000.0
2008-10-01 22:50:00,12.449,12.499,12.434,12.434,400000.0
2008-10-01 22:53:00,12.396,12.476,12.394,12.476,150000.0
2008-10-01 22:54:00,12.439,12.52,12.424,12.424,400000.0
2008-10-01 22:55:00,12.391,12.47,12.391,12.47,650000.0
2008-10-01 22:57:00,12.458,12.458,12.345,12.359,250000.0
2008-10-01 22:58:00,12.405,12.505,12.403,12.403,450000.0
2008-10-01 22:59:00,12.446,12.483,12.352,12.421,1100000.0
2008-10-01 23:00:00,12.347,12.447,12.347,12.409,500000.0
2008-10-01 23:01:00,12.452,12.488,12.361,12.48,450000.0
2008-10-01 23:03:00,12.382,12.495,12.352,12.45,400000.0
2008-10-01 23:07:00,12.473,12.473,12.471,12.471,100000.0
2008-10-01 23:08:00,12.481,12.496,12.44,12.487,550000.0
2008-10-01 23:09:00,12.479,12.505,12.469,12.469,350000.0
2008-10-01 23:10:00,12.494,12.512,12.478,12.486,400000.0
2008-10-01 23:11:00,12.457,12.484,12.444,12.476,400000.0
2008-10-01 23:12:00,12.486,12.486,12.364,12.471,400000.0
2008-10-01 23:13:00,12.421,12.449,12.421,12.449,100000.0
2008-10-01 23:14:00,12.416,12.506,12.356,12.477,500000.0
2008-10-01 23:16:00,12.409,12.487,12.385,12.487,350000.0
2008-10-01 23:20:00,12.51,12.51,12.394,12.459,700000.0
2008-10-01 23:26:00,12.399,12.536,12.399,12.483,500000.0
2008-10-01 23:30:00,12.394,12.511,12.394,12.511,100000.0
2008-10-01 23:40:00,12.507,12.514,12.372,12.372,750000.0
2008-10-01 23:46:00,12.464,12.466,12.46,12.46,200000.0
2008-10-01 23:50:00,12.409,12.508,12.409,12.503,350000.0
2008-10-01 23:53:00,12.535,12.535,12.426,12.426,250000.0
2008-10-01 23:59:00,12.514,12.514,12.429,12.481,350000.0
2008-10-02 00:00:00,12.461,12.513,12.394,12.432,300000.0
2008-10-02 00:01:00,12.533,12.533,12.386,12.386,350000.0
2008-10-02 00:02:00,12.403,12.509,12.36,12.509,650000.0
2008-10-02 00:03:00,12.501,12.506,12.395,12.506,350000.0
2008-10-02 00:07:00,12.451,12.475,12.349,12.452,450000.0
2008-10-02 00:08:00,12.537,12.559,12.445,12.445,400000.0
2008-10-02 00:09:00,12.499,12.517,12.462,12.462,550000.0
2008-10-02 00:10:00,12.53,12.541,12.387,12.505,350000.0
2008-10-02 00:12:00,12.514,12.514,12.358,12.472,550000.0
2008-10-02 00:13:00,12.488,12.501,12.36,12.463,350000.0
2008-10-02 00:14:00,12.449,12.493,12.446,12.493,300000.0
2008-10-02 00:15:00,12.456,12.552,12.442,12.549,550000.0
2008-10-02 00:16:00,12.503,12.531,12.396,12.4,350000.0
2008-10-02 00:17:00,12.504,12.545,12.432,12.514,400000.0
2008-10-02 00:18:00,12.398,12.518,12.398,12.502,400000.0
2008-10-02 00:19:00,12.531,12.558,12.412,12.473,900000.0
2008-10-02 00:20:00,12.454,12.509,12.364,12.394,850000.0
2008-10-02 00:23:00,12.536,12.544,12.404,12.524,600000.0
2008-10-02 00:24:00,12.409,12.486,12.371,12.439,500000.0
2008-10-02 00:26:00,12.442,12.483,12.344,12.419,350000.0
2008-10-02 00:27:00,12.487,12.554,12.406,12.489,450000.0
2008-10-02 00:29:00,12.402,12.487,12.357,12.487,550000.0
2008-10-02 00:30:00,12.408,12.565,12.391,12.461,950000.0
2008-10-02 00:31:00,12.413,12.47,12.387,12.392,450000.0
2008-10-02 00:32:00,12.514,12.524,12.429,12.437,300000.0
2008-10-02 00:36:00,12.441,12.532,12.427,12.454,300000.0
2008-10-02 00:38:00,12.452,12.492,12.373,12.381,400000.0
2008-10-02 00:39:00,12.47,12.495,12.38,12.38,300000.0
2008-10-02 00:40:00,12.414,12.539,12.386,12.458,950000.0
2008-10-02 00:44:00,12.479,12.479,12.378,12.378,300000.0
2008-10-02 00:50:00,12.424,12.526,12.383,12.498,900000.0
2008-10-02 00:51:00,12.473,12.473,12.473,12.473,50000.0
2008-10-02 00:53:00,12.37,12.484,12.36,12.478,400000.0
2008-10-02 01:00:00,12.423,12.483,12.387,12.449,550000.0
2008-10-02 01:06:00,12.425,12.495,12.364,12.364,500000.0
2008-10-02 01:07:00,12.454,12.459,12.367,12.367,350000.0
2008-10-02 01:08:00,12.437,12.464,12.375,12.431,400000.0
2008-10-02 01:09:00,12.504,12.504,12.334,12.371,550000.0
2008-10-02 01:10:00,12.408,12.453,12.323,12.441,500000.0
2008-10-02 01:11:00,12.427,12.485,12.348,12.446,350000.0
2008-10-02 01:12:00,12.448,12.515,12.398,12.49,400000.0
2008-10-02 01:13:00,12.483,12.517,12.401,12.512,450000.0
2008-10-02 01:16:00,12.328,12.516,12.328,12.349,450000.0
2008-10-02 01:20:00,12.416,12.482,12.397,12.479,250000.0
2008-10-02 01:21:00,12.42,12.499,12.37,12.405,300000.0
2008-10-02 01:22:00,12.477,12.477,12.377,12.434,300000.0
2008-10-02 01:23:00,12.4,12.489,12.384,12.393,550000.0
2008-10-02 01:24:00,12.388,12.476,12.361,12.472,350000.0
2008-10-02 01:25:00,12.445,12.515,12.431,12.464,300000.0
2008-10-02 01:26:00,12.475,12.475,12.474,12.474,100000.0
2008-10-02 01:29:00,12.442,12.509,12.369,12.469,400000.0
2008-10-02 01:30:00,12.452,12.493,12.354,12.493,400000.0
2008-10-02 01:31:00,12.515,12.522,12.415,12.463,350000.0
2008-10-02 01:32:00,12.418,12.594,12.418,12.469,400000.0
2008-10-02 01:35:00,12.422,12.478,12.327,12.327,550000.0
2008-10-02 01:36:00,12.365,12.432,12.334,12.399,450000.0
2008-10-02 01:37:00,12.423,12.458,12.342,12.409,400000.0
2008-10-02 01:38:00,12.369,12.437,12.272,12.387,400000.0
2008-10-02 01:39:00,12.423,12.445,12.342,12.384,350000.0
2008-10-02 01:40:00,12.388,12.445,12.302,12.445,500000.0
2008-10-02 01:41:00,12.37,12.407,12.285,12.407,650000.0
2008-10-02 01:42:00,12.419,12.437,12.308,12.395,500000.0
2008-10-02 01:43:00,12.323,12.444,12.316,12.421,600000.0
2008-10-02 01:44:00,12.314,12.392,12.283,12.336,500000.0
2008-10-02 01:45:00,12.326,12.373,12.242,12.288,500000.0
2008-10-02 01:46:00,12.376,12.412,12.346,12.361,250000.0
2008-10-02 01:47:00,12.335,12.386,12.279,12.279,400000.0
2008-10-02 01:48:00,12.326,12.418,12.273,12.401,550000.0
2008-10-02 01:49:00,12.374,12.415,12.327,12.327,500000.0
2008-10-02 01:50:00,12.429,12.429,12.308,12.423,600000.0
2008-10-02 01:51:00,12.418,12.423,12.349,12.396,250000.0
2008-10-02 01:52:00,12.332,12.416,12.248,12.305,450000.0
2008-10-02 01:53:00,12.248,12.415,12.248,12.415,450000.0
2008-10-02 01:54:00,12.297,12.374,12.278,12.278,350000.0
2008-10-02 01:55:00,12.37,12.421,12.311,12.361,500000.0
2008-10-02 01:56:00,12.358,12.381,12.262,12.262,400000.0
2008-10-02 01:58:00,12.337,12.451,12.309,12.309,450000.0
2008-10-02 01:59:00,12.376,12.392,12.313,12.325,350000.0
2008-10-02 02:01:00,12.312,12.428,12.312,12.428,350000.0
2008-10-02 02:02:00,12.44,12.496,12.309,12.309,400000.0
2008-10-02 02:03:00,12.32,12.462,12.32,12.462,450000.0
2008-10-02 02:05:00,12.332,12.411,12.297,12.354,400000.0
2008-10-02 02:06:00,12.408,12.408,12.262,12.38,350000.0
2008-10-02 02:08:00,12.329,12.386,12.283,12.362,350000.0
2008-10-02 02:09:00,12.472,12.472,12.354,12.472,550000.0
2008-10-02 02:10:00,12.374,12.379,12.285,12.328,450000.0
2008-10-02 02:11:00,12.236,12.402,12.236,12.401,350000.0
2008-10-02 02:12:00,12.396,12.416,12.277,12.333,350000.0
2008-10-02 02:13:00,12.403,12.432,12.309,12.381,550000.0
2008-10-02 02:14:00,12.396,12.441,12.322,12.441,400000.0
2008-10-02 02:15:00,12.415,12.415,12.307,12.406,350000.0
2008-10-02 02:16:00,12.405,12.43,12.293,12.293,350000.0
2008-10-02 02:17:00,12.364,12.469,12.328,12.352,450000.0
2008-10-02 02:18:00,12.413,12.454,12.311,12.311,350000.0
2008-10-02 02:19:00,12.333,12.454,12.311,12.411,550000.0
2008-10-02 02:20:00,12.397,12.443,12.322,12.413,600000.0
2008-10-02 02:21:00,12.374,12.42,12.31,12.375,400000.0
2008-10-02 02:22:00,12.36,12.431,12.327,12.423,500000.0
2008-10-02 02:23:00,12.458,12.458,12.353,12.384,300000.0
2008-10-02 02:24:00,12.394,12.394,12.321,12.357,250000.0
2008-10-02 02:25:00,12.32,12.423,12.284,12.423,250000.0
2008-10-02 02:26:00,12.395,12.448,12.32,12.408,400000.0
2008-10-02 02:27:00,12.319,12.441,12.312,12.344,350000.0
2008-10-02 02:28:00,12.45,12.459,12.384,12.418,400000.0
2008-10-02 02:29:00,12.319,12.439,12.314,12.405,450000.0
2008-10-02 02:30:00,12.395,12.431,12.395,12.416,300000.0
2008-10-02 02:31:00,12.481,12.481,12.343,12.478,250000.0
2008-10-02 02:32:00,12.385,12.404,12.308,12.397,450000.0
2008-10-02 02:33:00,12.349,12.475,12.349,12.388,400000.0
2008-10-02 02:34:00,12.379,12.421,12.346,12.411,400000.0
2008-10-02 02:35:00,12.407,12.43,12.299,12.406,500000.0
2008-10-02 02:36:00,12.283,12.418,12.265,12.305,500000.0
2008-10-02 02:37:00,12.369,12.396,12.278,12.338,400000.0
2008-10-02 02:38:00,12.36,12.411,12.328,12.384,350000.0
2008-10-02 02:39:00,12.407,12.446,12.34,12.387,750000.0
2008-10-02 02:40:00,12.348,12.441,12.348,12.374,400000.0
2008-10-02 02:41:00,12.311,12.445,12.311,12.339,350000.0
2008-10-02 02:42:00,12.398,12.433,12.26,12.433,500000.0
2008-10-02 02:43:00,12.424,12.424,12.372,12.41,250000.0
2008-10-02 02:44:00,12.439,12.439,12.327,12.327,300000.0
2008-10-02 02:45:00,12.355,12.491,12.355,12.474,400000.0
2008-10-02 02:47:00,12.384,12.455,12.291,12.415,550000.0
2008-10-02 02:48:00,12.371,12.4,12.276,12.361,450000.0
2008-10-02 02:49:00,12.363,12.388,12.252,12.366,700000.0
2008-10-02 02:50:00,12.311,12.406,12.311,12.329,350000.0
2008-10-02 02:51:00,12.365,12.432,12.338,12.338,300000.0
2008-10-02 02:52:00,12.392,12.419,12.321,12.409,400000.0
2008-10-02 02:53:00,12.401,12.406,12.34,12.355,250000.0
2008-10-02 02:54:00,12.383,12.455,12.3,12.338,400000.0
2008-10-02 02:55:00,12.39,12.39,12.247,12.35,550000.0
2008-10-02 02:56:00,12.402,12.463,12.315,12.315,400000.0
2008-10-02 02:57:00,12.408,12.439,12.378,12.388,350000.0
2008-10-02 02:58:00,12.335,12.431,12.302,12.341,800000.0
2008-10-02 02:59:00,12.295,12.436,12.278,12.436,1000000.0
2008-10-02 03:00:00,12.369,12.441,12.281,12.406,550000.0
2008-10-02 03:01:00,12.325,12.431,12.325,12.378,400000.0
2008-10-02 03:02:00,12.351,12.423,12.351,12.413,500000.0
2008-10-02 03:03:00,12.342,12.424,12.34,12.38,450000.0
2008-10-02 03:04:00,12.384,12.397,12.329,12.345,350000.0
2008-10-02 03:05:00,12.416,12.416,12.314,12.382,450000.0
2008-10-02 03:06:00,12.338,12.404,12.327,12.385,300000.0
2008-10-02 03:07:00,12.452,12.452,12.279,12.41,250000.0
2008-10-02 03:08:00,12.264,12.398,12.264,12.388,300000.0
2008-10-02 03:09:00,12.383,12.388,12.266,12.266,400000.0
2008-10-02 03:10:00,12.413,12.442,12.312,12.378,350000.0
2008-10-02 03:11:00,12.35,12.458,12.325,12.373,650000.0
2008-10-02 03:12:00,12.412,12.412,12.377,12.377,100000.0
2008-10-02 03:13:00,12.273,12.438,12.272,12.438,250000.0
2008-10-02 03:14:00,12.379,12.443,12.297,12.372,350000.0
2008-10-02 03:15:00,12.408,12.441,12.377,12.402,200000.0
2008-10-02 03:16:00,12.327,12.412,12.255,12.412,300000.0
2008-10-02 03:17:00,12.324,12.434,12.29,12.372,550000.0
2008-10-02 03:18:00,12.31,12.441,12.28,12.325,400000.0
2008-10-02 03:19:00,12.293,12.411,12.261,12.32,1250000.0
2008-10-02 03:20:00,12.325,12.42,12.317,12.334,350000.0
2008-10-02 03:21:00,12.341,12.389,12.259,12.381,350000.0
2008-10-02 03:22:00,12.284,12.397,12.284,12.342,300000.0
2008-10-02 03:23:00,12.371,12.371,12.366,12.366,100000.0
2008-10-02 03:24:00,12.43,12.43,12.32,12.388,250000.0
2008-10-02 03:25:00,12.394,12.409,12.339,12.392,550000.0
2008-10-02 03:26:00,12.35,12.434,12.277,12.337,550000.0
2008-10-02 03:27:00,12.369,12.398,12.27,12.384,250000.0
2008-10-02 03:28:00,12.305,12.362,12.3,12.359,400000.0
2008-10-02 03:29:00,12.291,12.419,12.288,12.419,300000.0
2008-10-02 03:30:00,12.328,12.407,12.299,12.379,300000.0
2008-10-02 03:31:00,12.265,12.414,12.265,12.4,400000.0
2008-10-02 03:32:00,12.366,12.387,12.313,12.384,350000.0
2008-10-02 03:33:00,12.356,12.356,12.296,12.34,250000.0
2008-10-02 03:34:00,12.328,12.406,12.328,12.374,300000.0
2008-10-02 03:35:00,12.391,12.391,12.321,12.385,350000.0
2008-10-02 03:36:00,12.314,12.391,12.285,12.335,350000.0
2008-10-02 03:37:00,12.357,12.376,12.231,12.321,500000.0
2008-10-02 03:38:00,12.403,12.444,12.331,12.411,350000.0
2008-10-02 03:39:00,12.281,12.425,12.281,12.425,500000.0
2008-10-02 03:40:00,12.304,12.419,12.279,12.387,700000.0
2008-10-02 03:41:00,12.342,12.383,12.292,12.323,350000.0
2008-10-02 03:42:00,12.308,12.419,12.308,12.419,400000.0
2008-10-02 03:43:00,12.385,12.488,12.322,12.322,450000.0
2008-10-02 03:44:00,12.424,12.431,12.283,12.365,550000.0
2008-10-02 03:45:00,12.339,12.45,12.322,12.415,450000.0
2008-10-02 03:46:00,12.291,12.435,12.291,12.404,300000.0
2008-10-02 03:47:00,12.351,12.425,12.306,12.423,500000.0
2008-10-02 03:48:00,12.415,12.425,12.288,12.306,750000.0
2008-10-02 03:49:00,12.43,12.472,12.343,12.436,650000.0
2008-10-02 03:50:00,12.34,12.391,12.286,12.375,450000.0
2008-10-02 03:51:00,12.406,12.421,12.285,12.379,350000.0
2008-10-02 03:52:00,12.321,12.425,12.278,12.341,600000.0
2008-10-02 03:53:00,12.244,12.356,12.225,12.252,550000.0
2008-10-02 03:54:00,12.386,12.455,12.286,12.286,650000.0
2008-10-02 03:55:00,12.35,12.413,12.265,12.349,500000.0
2008-10-02 03:56:00,12.339,12.401,12.318,12.318,300000.0
2008-10-02 03:57:00,12.346,12.35,12.334,12.348,250000.0
2008-10-02 03:58:00,12.315,12.412,12.275,12.364,750000.0
2008-10-02 03:59:00,12.365,12.396,12.261,12.31,650000.0
2008-10-02 04:00:00,12.288,12.4,12.288,12.378,300000.0
2008-10-02 04:01:00,12.389,12.415,12.288,12.288,250000.0
2008-10-02 04:02:00,12.358,12.405,12.251,12.251,500000.0
2008-10-02 04:03:00,12.416,12.44,12.309,12.397,250000.0
2008-10-02 04:04:00,12.38,12.433,12.296,12.415,450000.0
2008-10-02 04:05:00,12.383,12.411,12.36,12.36,150000.0
2008-10-02 04:06:00,12.3,12.413,12.278,12.314,400000.0
2008-10-02 04:07:00,12.351,12.426,12.296,12.389,350000.0
2008-10-02 04:08:00,12.286,12.343,12.286,12.343,200000.0
2008-10-02 04:09:00,12.367,12.415,12.271,12.364,650000.0
2008-10-02 04:10:00,12.302,12.362,12.281,12.285,550000.0
2008-10-02 04:11:00,12.343,12.382,12.276,12.309,350000.0
2008-10-02 04:12:00,12.382,12.382,12.309,12.309,100000.0
2008-10-02 04:13:00,12.303,12.357,12.283,12.311,400000.0
2008-10-02 04:14:00,12.352,12.372,12.278,12.31,350000.0
2008-10-02 04:15:00,12.305,12.434,12.305,12.345,350000.0
2008-10-02 04:16:00,12.385,12.405,12.267,12.375,350000.0
2008-10-02 04:17:00,12.377,12.377,12.31,12.317,250000.0
2008-10-02 04:18:00,12.236,12.413,12.236,12.413,300000.0
2008-10-02 04:19:00,12.371,12.377,12.259,12.377,650000.0
2008-10-02 04:20:00,12.336,12.336,12.336,12.336,50000.0
2008-10-02 04:21:00,12.376,12.376,12.376,12.376,50000.0
2008-10-02 04:22:00,12.374,12.374,12.267,12.267,250000.0
2008-10-02 04:23:00,12.269,12.373,12.22,12.22,550000.0
2008-10-02 04:24:00,12.312,12.354,12.263,12.263,550000.0
2008-10-02 04:25:00,12.325,12.368,12.261,12.319,550000.0
2008-10-02 04:26:00,12.335,12.346,12.335,12.346,150000.0
2008-10-02 04:27:00,12.365,12.365,12.365,12.365,50000.0
2008-10-02 04:28:00,12.257,12.394,12.257,12.394,550000.0
2008-10-02 04:29:00,12.399,12.438,12.27,12.27,500000.0
2008-10-02 04:30:00,12.345,12.366,12.324,12.366,250000.0
2008-10-02 04:31:00,12.313,12.349,12.282,12.291,200000.0
2008-10-02 04:32:00,12.342,12.377,12.268,12.293,400000.0
2008-10-02 04:33:00,12.381,12.385,12.291,12.339,400000.0
2008-10-02 04:34:00,12.322,12.386,12.292,12.297,400000.0
2008-10-02 04:35:00,12.286,12.381,12.286,12.358,200000.0
2008-10-02 04:36:00,12.381,12.405,12.353,12.374,400000.0
2008-10-02 04:37:00,12.353,12.398,12.298,12.329,350000.0
2008-10-02 04:38:00,12.305,12.41,12.305,12.316,400000.0
2008-10-02 04:39:00,12.384,12.408,12.359,12.359,200000.0
2008-10-02 04:40:00,12.416,12.416,12.324,12.347,300000.0
2008-10-02 04:41:00,12.332,12.386,12.332,12.386,100000.0
2008-10-02 04:42:00,12.363,12.412,12.287,12.287,150000.0
2008-10-02 04:43:00,12.369,12.371,12.281,12.371,200000.0
2008-10-02 04:44:00,12.425,12.425,12.314,12.391,250000.0
2008-10-02 04:45:00,12.33,12.397,12.299,12.392,500000.0
2008-10-02 04:46:00,12.346,12.396,12.255,12.355,600000.0
2008-10-02 04:47:00,12.378,12.426,12.271,12.34,600000.0
2008-10-02 04:48:00,12.249,12.396,12.249,12.396,400000.0
2008-10-02 04:49:00,12.349,12.406,12.272,12.373,400000.0
2008-10-02 04:50:00,12.276,12.41,12.276,12.41,400000.0
2008-10-02 04:51:00,12.313,12.399,12.303,12.345,500000.0
2008-10-02 04:52:00,12.271,12.343,12.228,12.312,250000.0
2008-10-02 04:53:00,12.367,12.367,12.263,12.316,400000.0
2008-10-02 04:54:00,12.381,12.381,12.225,12.261,400000.0
2008-10-02 04:55:00,12.26,12.39,12.26,12.39,400000.0
2008-10-02 04:56:00,12.287,12.365,12.282,12.282,250000.0
2008-10-02 04:57:00,12.324,12.358,12.258,12.296,450000.0
2008-10-02 04:58:00,12.296,12.318,12.226,12.318,350000.0
2008-10-02 04:59:00,12.328,12.388,12.27,12.284,450000.0
2008-10-02 05:00:00,12.284,12.411,12.276,12.331,950000.0
2008-10-02 05:01:00,12.275,12.371,12.222,12.222,400000.0
2008-10-02 05:02:00,12.287,12.388,12.264,12.281,500000.0
2008-10-02 05:03:00,12.244,12.354,12.244,12.3,350000.0
2008-10-02 05:04:00,12.325,12.407,12.278,12.278,400000.0
2008-10-02 05:05:00,12.217,12.346,12.217,12.277,500000.0
2008-10-02 05:06:00,12.382,12.382,12.287,12.319,500000.0
2008-10-02 05:07:00,12.295,12.376,12.248,12.248,400000.0
2008-10-02 05:08:00,12.277,12.351,12.221,12.351,350000.0
2008-10-02 05:09:00,12.362,12.362,12.208,12.267,450000.0
2008-10-02 05:10:00,12.352,12.352,12.278,12.3,250000.0
2008-10-02 05:11:00,12.285,12.412,12.281,12.281,350000.0
2008-10-02 05:12:00,12.319,12.358,12.239,12.315,400000.0
2008-10-02 05:13:00,12.357,12.411,12.248,12.249,550000.0
2008-10-02 05:14:00,12.294,12.35,12.263,12.263,400000.0
2008-10-02 05:15:00,12.325,12.39,12.241,12.297,500000.0
2008-10-02 05:16:00,12.337,12.347,12.182,12.347,350000.0
2008-10-02 05:17:00,12.264,12.387,12.264,12.36,450000.0
2008-10-02 05:18:00,12.339,12.386,12.245,12.251,750000.0
2008-10-02 05:19:00,12.339,12.344,12.239,12.24,400000.0
2008-10-02 05:20:00,12.274,12.384,12.245,12.384,400000.0
2008-10-02 05:21:00,12.286,12.369,12.223,12.35,600000.0
2008-10-02 05:22:00,12.252,12.382,12.241,12.241,500000.0
2008-10-02 05:23:00,12.274,12.357,12.274,12.335,250000.0
2008-10-02 05:24:00,12.335,12.384,12.232,12.362,550000.0
2008-10-02 05:25:00,12.364,12.364,12.248,12.273,350000.0
2008-10-02 05:26:00,12.261,12.431,12.249,12.27,500000.0
2008-10-02 05:27:00,12.284,12.374,12.284,12.361,300000.0
2008-10-02 05:30:00,12.356,12.364,12.275,12.295,400000.0
2008-10-02 05:31:00,12.272,12.371,12.227,12.227,400000.0
2008-10-02 05:32:00,12.35,12.35,12.35,12.35,50000.0
2008-10-02 05:33:00,12.311,12.329,12.211,12.281,550000.0
2008-10-02 05:34:00,12.362,12.396,12.255,12.266,500000.0
2008-10-02 05:35:00,12.257,12.318,12.204,12.308,350000.0
2008-10-02 05:36:00,12.35,12.35,12.257,12.336,350000.0
2008-10-02 05:37:00,12.262,12.318,12.19,12.312,350000.0
2008-10-02 05:38:00,12.373,12.373,12.269,12.344,250000.0
2008-10-02 05:39:00,12.218,12.331,12.215,12.277,350000.0
2008-10-02 05:40:00,12.26,12.39,12.258,12.258,400000.0
2008-10-02 05:41:00,12.269,12.381,12.258,12.264,350000.0
2008-10-02 05:43:00,12.375,12.388,12.271,12.295,400000.0
2008-10-02 05:44:00,12.399,12.399,12.399,12.399,50000.0
2008-10-02 05:45:00,12.333,12.374,12.281,12.29,400000.0
2008-10-02 05:49:00,12.323,12.359,12.259,12.291,800000.0
2008-10-02 05:50:00,12.274,12.379,12.274,12.379,150000.0
2008-10-02 05:51:00,12.34,12.374,12.223,12.374,750000.0
2008-10-02 05:54:00,12.228,12.364,12.228,12.364,500000.0
2008-10-02 05:55:00,12.291,12.382,12.265,12.382,400000.0
2008-10-02 05:56:00,12.257,12.342,12.23,12.23,300000.0
2008-10-02 05:57:00,12.39,12.41,12.266,12.379,400000.0
2008-10-02 05:58:00,12.247,12.387,12.238,12.371,500000.0
2008-10-02 05:59:00,12.339,12.341,12.187,12.341,500000.0
2008-10-02 06:00:00,12.37,12.382,12.243,12.243,550000.0
2008-10-02 06:01:00,12.332,12.359,12.272,12.346,350000.0
2008-10-02 06:02:00,12.262,12.352,12.218,12.263,350000.0
2008-10-02 06:03:00,12.325,12.361,12.224,12.233,550000.0
2008-10-02 06:04:00,12.253,12.371,12.218,12.361,650000.0
2008-10-02 06:05:00,12.391,12.391,12.262,12.323,400000.0
2008-10-02 06:06:00,12.379,12.418,12.283,12.361,500000.0
2008-10-02 06:08:00,12.301,12.372,12.284,12.326,350000.0
2008-10-02 06:09:00,12.329,12.346,12.282,12.315,300000.0
2008-10-02 06:10:00,12.361,12.384,12.262,12.262,450000.0
2008-10-02 06:11:00,12.381,12.412,12.26,12.412,400000.0
2008-10-02 06:12:00,12.273,12.435,12.273,12.302,500000.0
2008-10-02 06:13:00,12.272,12.375,12.249,12.257,350000.0
2008-10-02 06:14:00,12.358,12.389,12.268,12.308,450000.0
2008-10-02 06:15:00,12.397,12.408,12.304,12.397,400000.0
2008-10-02 06:18:00,12.239,12.333,12.239,12.267,250000.0
2008-10-02 06:19:00,12.404,12.404,12.279,12.376,500000.0
2008-10-02 06:20:00,12.353,12.384,12.26,12.376,750000.0
2008-10-02 06:21:00,12.406,12.411,12.304,12.304,400000.0
2008-10-02 06:22:00,12.372,12.414,12.3,12.3,400000.0
2008-10-02 06:23:00,12.373,12.373,12.259,12.262,400000.0
2008-10-02 06:24:00,12.378,12.391,12.267,12.323,400000.0
2008-10-02 06:25:00,12.411,12.411,12.288,12.288,300000.0
2008-10-02 06:26:00,12.375,12.38,12.261,12.38,450000.0
2008-10-02 06:28:00,12.278,12.378,12.278,12.378,100000.0
2008-10-02 06:30:00,12.358,12.447,12.265,12.345,650000.0
2008-10-02 06:31:00,12.345,12.405,12.261,12.297,500000.0
2008-10-02 06:32:00,12.359,12.394,12.268,12.384,600000.0
2008-10-02 06:34:00,12.239,12.354,12.236,12.246,350000.0
2008-10-02 06:36:00,12.354,12.354,12.269,12.308,350000.0
2008-10-02 06:37:00,12.424,12.424,12.304,12.306,400000.0
2008-10-02 06:39:00,12.388,12.388,12.273,12.369,400000.0
2008-10-02 06:40:00,12.299,12.379,12.268,12.296,550000.0
2008-10-02 06:41:00,12.347,12.38,12.261,12.38,450000.0
2008-10-02 06:42:00,12.271,12.37,12.245,12.294,400000.0
2008-10-02 06:43:00,12.383,12.383,12.368,12.368,100000.0
2008-10-02 06:44:00,12.277,12.378,12.252,12.262,400000.0
2008-10-02 06:45:00,12.344,12.366,12.246,12.343,450000.0
2008-10-02 06:46:00,12.364,12.364,12.359,12.359,100000.0
2008-10-02 06:47:00,12.284,12.373,12.231,12.29,450000.0
2008-10-02 06:48:00,12.2,12.346,12.199,12.346,400000.0
2008-10-02 06:49:00,12.309,12.388,12.304,12.304,350000.0
2008-10-02 06:50:00,12.365,12.372,12.244,12.372,400000.0
2008-10-02 06:51:00,12.3,12.384,12.258,12.282,400000.0
2008-10-02 06:52:00,12.373,12.393,12.256,12.38,450000.0
2008-10-02 06:53:00,12.351,12.351,12.217,12.273,400000.0
2008-10-02 06:54:00,12.266,12.436,12.261,12.261,550000.0
2008-10-02 06:56:00,12.299,12.383,12.266,12.3,500000.0
2008-10-02 07:00:00,12.266,12.363,12.224,12.322,350000.0
2008-10-02 07:01:00,12.331,12.349,12.25,12.268,400000.0
2008-10-02 07:02:00,12.254,12.34,12.254,12.34,250000.0
2008-10-02 07:03:00,12.336,12.369,12.269,12.299,500000.0
2008-10-02 07:04:00,12.238,12.36,12.234,12.36,300000.0
2008-10-02 07:05:00,12.388,12.394,12.343,12.343,550000.0
2008-10-02 07:06:00,12.361,12.39,12.282,12.39,350000.0
2008-10-02 07:07:00,12.311,12.387,12.281,12.332,450000.0
2008-10-02 07:08:00,12.399,12.399,12.313,12.368,400000.0
2008-10-02 07:09:00,12.352,12.36,12.288,12.325,400000.0
2008-10-02 07:10:00,12.268,12.366,12.252,12.366,350000.0
2008-10-02 07:11:00,12.352,12.402,12.26,12.361,500000.0
2008-10-02 07:13:00,12.264,12.388,12.264,12.388,150000.0
2008-10-02 07:15:00,12.249,12.32,12.225,12.269,500000.0
2008-10-02 07:16:00,12.408,12.411,12.288,12.336,500000.0
2008-10-02 07:17:00,12.363,12.383,12.299,12.383,550000.0
2008-10-02 07:18:00,12.345,12.406,12.274,12.29,550000.0
2008-10-02 07:19:00,12.355,12.383,12.247,12.381,500000.0
2008-10-02 07:20:00,12.239,12.313,12.239,12.313,350000.0
2008-10-02 07:21:00,12.288,12.366,12.257,12.257,500000.0
2008-10-02 07:22:00,12.384,12.385,12.264,12.379,500000.0
2008-10-02 07:23:00,12.371,12.396,12.26,12.374,450000.0
2008-10-02 07:24:00,12.342,12.42,12.283,12.412,400000.0
2008-10-02 07:25:00,12.36,12.38,12.237,12.331,450000.0
2008-10-02 07:26:00,12.368,12.416,12.286,12.286,500000.0
2008-10-02 07:27:00,12.222,12.358,12.222,12.299,500000.0
2008-10-02 07:28:00,12.316,12.345,12.27,12.345,450000.0
2008-10-02 07:29:00,12.298,12.331,12.24,12.27,400000.0
2008-10-02 07:30:00,12.332,12.381,12.271,12.343,500000.0
2008-10-02 07:31:00,12.311,12.329,12.248,12.261,400000.0
2008-10-02 07:32:00,12.276,12.352,12.268,12.351,400000.0
2008-10-02 07:33:00,12.29,12.356,12.276,12.347,400000.0
2008-10-02 07:34:00,12.284,12.375,12.213,12.358,550000.0
2008-10-02 07:35:00,12.361,12.361,12.284,12.284,100000.0
2008-10-02 07:39:00,12.371,12.372,12.236,12.319,400000.0
2008-10-02 07:40:00,12.294,12.36,12.261,12.306,350000.0
2008-10-02 07:42:00,12.291,12.379,12.265,12.306,350000.0
2008-10-02 07:43:00,12.227,12.352,12.207,12.29,550000.0
2008-10-02 07:44:00,12.326,12.355,12.296,12.355,500000.0
2008-10-02 07:45:00,12.242,12.337,12.216,12.216,400000.0
2008-10-02 07:46:00,12.349,12.374,12.283,12.344,500000.0
2008-10-02 07:47:00,12.25,12.362,12.25,12.327,400000.0
2008-10-02 07:48:00,12.373,12.373,12.256,12.307,800000.0
2008-10-02 07:49:00,12.397,12.397,12.242,12.335,450000.0
2008-10-02 07:50:00,12.359,12.411,12.285,12.285,900000.0
2008-10-02 07:51:00,12.262,12.363,12.222,12.319,300000.0
2008-10-02 07:52:00,12.32,12.409,12.32,12.371,400000.0
2008-10-02 07:53:00,12.344,12.38,12.304,12.371,500000.0
2008-10-02 07:55:00,12.352,12.385,12.248,12.251,400000.0
2008-10-02 07:56:00,12.3,12.373,12.239,12.292,500000.0
2008-10-02 08:00:00,12.373,12.389,12.281,12.386,550000.0
2008-10-02 08:01:00,12.291,12.412,12.272,12.355,400000.0
2008-10-02 08:02:00,12.283,12.401,12.283,12.383,450000.0
2008-10-02 08:03:00,12.32,12.378,12.255,12.287,550000.0
2008-10-02 08:04:00,12.355,12.371,12.276,12.296,400000.0
2008-10-02 08:05:00,12.247,12.383,12.247,12.358,400000.0
2008-10-02 08:06:00,12.396,12.406,12.294,12.349,400000.0
2008-10-02 08:08:00,12.271,12.402,12.271,12.317,350000.0
2008-10-02 08:09:00,12.384,12.408,12.277,12.277,450000.0
2008-10-02 08:10:00,12.306,12.394,12.275,12.394,350000.0
2008-10-02 08:11:00,12.371,12.399,12.286,12.358,350000.0
2008-10-02 08:12:00,12.292,12.405,12.292,12.368,400000.0
2008-10-02 08:13:00,12.339,12.391,12.293,12.389,550000.0
2008-10-02 08:14:00,12.344,12.361,12.285,12.337,400000.0
2008-10-02 08:15:00,12.386,12.41,12.27,12.359,550000.0
2008-10-02 08:16:00,12.324,12.437,12.315,12.316,500000.0
2008-10-02 08:17:00,12.251,12.379,12.251,12.34,500000.0
2008-10-02 08:18:00,12.287,12.395,12.283,12.337,450000.0
2008-10-02 08:19:00,12.229,12.371,12.229,12.285,700000.0
2008-10-02 08:20:00,12.332,12.371,12.261,12.366,400000.0
2008-10-02 08:21:00,12.349,12.376,12.254,12.285,400000.0
2008-10-02 08:22:00,12.329,12.335,12.258,12.265,500000.0
2008-10-02 08:23:00,12.36,12.383,12.293,12.358,350000.0
2008-10-02 08:24:00,12.29,12.338,12.29,12.29,350000.0
2008-10-02 08:25:00,12.288,12.394,12.276,12.328,650000.0
2008-10-02 08:26:00,12.347,12.358,12.24,12.283,400000.0
2008-10-02 08:27:00,12.278,12.398,12.262,12.306,400000.0
2008-10-02 08:28:00,12.343,12.343,12.238,12.335,500000.0
2008-10-02 08:29:00,12.367,12.409,12.297,12.305,350000.0
2008-10-02 08:30:00,12.235,12.354,12.21,12.251,350000.0
2008-10-02 08:31:00,12.258,12.363,12.252,12.359,400000.0
2008-10-02 08:32:00,12.388,12.414,12.271,12.385,450000.0
2008-10-02 08:33:00,12.378,12.412,12.284,12.412,400000.0
2008-10-02 08:34:00,12.39,12.424,12.265,12.424,400000.0
2008-10-02 08:35:00,12.421,12.425,12.301,12.388,550000.0
2008-10-02 08:36:00,12.283,12.417,12.28,12.41,450000.0
2008-10-02 08:37:00,12.368,12.445,12.31,12.397,450000.0
2008-10-02 08:38:00,12.442,12.477,12.328,12.425,400000.0
2008-10-02 08:39:00,12.408,12.408,12.303,12.318,550000.0
2008-10-02 08:40:00,12.434,12.491,12.371,12.417,650000.0
2008-10-02 08:41:00,12.41,12.436,12.297,12.436,400000.0
2008-10-02 08:42:00,12.319,12.424,12.302,12.348,350000.0
2008-10-02 08:43:00,12.317,12.411,12.309,12.371,550000.0
2008-10-02 08:44:00,12.389,12.43,12.355,12.359,350000.0
2008-10-02 08:45:00,12.326,12.434,12.326,12.434,400000.0
2008-10-02 08:46:00,12.42,12.471,12.33,12.36,600000.0
2008-10-02 08:47:00,12.309,12.421,12.298,12.421,350000.0
2008-10-02 08:48:00,12.437,12.449,12.368,12.428,550000.0
2008-10-02 08:49:00,12.39,12.469,12.341,12.431,450000.0
2008-10-02 08:50:00,12.373,12.399,12.266,12.374,500000.0
2008-10-02 08:51:00,12.344,12.426,12.344,12.386,400000.0
2008-10-02 08:52:00,12.43,12.437,12.304,12.422,350000.0
2008-10-02 08:53:00,12.444,12.444,12.309,12.358,400000.0
2008-10-02 08:54:00,12.4,12.438,12.341,12.437,450000.0
2008-10-02 08:56:00,12.451,12.451,12.287,12.403,550000.0
2008-10-02 08:57:00,12.298,12.447,12.298,12.323,550000.0
2008-10-02 08:58:00,12.38,12.398,12.255,12.378,450000.0
2008-10-02 08:59:00,12.356,12.368,12.299,12.303,350000.0
2008-10-02 09:00:00,12.266,12.406,12.266,12.372,600000.0
2008-10-02 09:01:00,12.29,12.395,12.29,12.348,400000.0
2008-10-02 09:02:00,12.293,12.335,12.21,12.21,500000.0
2008-10-02 09:03:00,12.257,12.351,12.221,12.344,550000.0
2008-10-02 09:04:00,12.333,12.373,12.247,12.278,350000.0
2008-10-02 09:05:00,12.262,12.391,12.262,12.274,350000.0
2008-10-02 09:06:00,12.252,12.391,12.252,12.372,550000.0
2008-10-02 09:07:00,12.335,12.335,12.272,12.297,350000.0
2008-10-02 09:08:00,12.422,12.422,12.302,12.399,550000.0
2008-10-02 09:09:00,12.368,12.37,12.234,12.37,950000.0
2008-10-02 09:10:00,12.315,12.382,12.228,12.307,450000.0
2008-10-02 09:11:00,12.341,12.341,12.302,12.314,150000.0
2008-10-02 09:12:00,12.342,12.385,12.24,12.371,450000.0
2008-10-02 09:13:00,12.322,12.394,12.22,12.304,400000.0
2008-10-02 09:14:00,12.337,12.384,12.265,12.371,350000.0
2008-10-02 09:15:00,12.328,12.382,12.229,12.255,400000.0
2008-10-02 09:16:00,12.355,12.362,12.199,12.199,450000.0
2008-10-02 09:17:00,12.283,12.303,12.179,12.281,400000.0
2008-10-02 09:18:00,12.211,12.361,12.211,12.238,400000.0
2008-10-02 09:19:00,12.294,12.294,12.13,12.225,350000.0
2008-10-02 09:20:00,12.156,12.272,12.156,12.185,500000.0
2008-10-02 09:21:00,12.181,12.317,12.149,12.273,500000.0
2008-10-02 09:22:00,12.233,12.281,12.158,12.224,600000.0
2008-10-02 09:23:00,12.243,12.298,12.152,12.161,600000.0
2008-10-02 09:24:00,12.212,12.288,12.164,12.288,550000.0
2008-10-02 09:25:00,12.102,12.227,12.102,12.217,550000.0
2008-10-02 09:26:00,12.151,12.277,12.121,12.277,350000.0
2008-10-02 09:27:00,12.09,12.212,12.084,12.212,350000.0
2008-10-02 09:28:00,12.118,12.193,12.088,12.166,450000.0
2008-10-02 09:29:00,12.146,12.174,12.07,12.159,400000.0
2008-10-02 09:30:00,12.11,12.228,12.11,12.11,700000.0
2008-10-02 09:31:00,12.088,12.21,12.075,12.088,450000.0
2008-10-02 09:32:00,12.08,12.169,12.08,12.104,350000.0
2008-10-02 09:33:00,12.15,12.192,12.069,12.152,400000.0
2008-10-02 09:34:00,12.083,12.172,12.041,12.041,350000.0
2008-10-02 09:35:00,12.056,12.215,12.056,12.133,550000.0
2008-10-02 09:36:00,12.061,12.199,12.061,12.098,350000.0
2008-10-02 09:37:00,12.206,12.206,12.087,12.186,450000.0
2008-10-02 09:38:00,12.186,12.189,12.107,12.173,400000.0
2008-10-02 09:39:00,12.14,12.184,12.032,12.184,400000.0
2008-10-02 09:40:00,12.159,12.227,12.091,12.114,400000.0
2008-10-02 09:41:00,12.189,12.232,12.118,12.216,350000.0
2008-10-02 09:42:00,12.048,12.181,12.047,12.047,350000.0
2008-10-02 09:43:00,12.148,12.166,12.066,12.133,500000.0
2008-10-02 09:44:00,12.151,12.19,12.109,12.138,600000.0
2008-10-02 09:45:00,12.152,12.197,12.057,12.138,650000.0
2008-10-02 09:46:00,12.096,12.13,12.056,12.13,350000.0
2008-10-02 09:47:00,12.118,12.118,12.025,12.036,400000.0
2008-10-02 09:48:00,12.104,12.201,12.044,12.122,650000.0
2008-10-02 09:49:00,12.139,12.163,12.091,12.091,350000.0
2008-10-02 09:50:00,12.13,12.187,12.056,12.187,450000.0
2008-10-02 09:51:00,12.121,12.215,12.091,12.215,550000.0
2008-10-02 09:52:00,12.087,12.188,12.084,12.188,350000.0
2008-10-02 09:53:00,12.173,12.198,12.056,12.198,400000.0
2008-10-02 09:54:00,12.143,12.23,12.143,12.203,450000.0
2008-10-02 09:55:00,12.173,12.252,12.112,12.146,350000.0
2008-10-02 09:56:00,12.13,12.233,12.13,12.136,550000.0
2008-10-02 09:57:00,12.21,12.252,12.152,12.219,350000.0
2008-10-02 09:58:00,12.178,12.245,12.106,12.163,350000.0
2008-10-02 09:59:00,12.198,12.258,12.118,12.148,650000.0
2008-10-02 10:00:00,12.122,12.223,12.091,12.148,600000.0
2008-10-02 10:01:00,12.255,12.255,12.079,12.079,350000.0
2008-10-02 10:02:00,12.209,12.254,12.105,12.176,400000.0
2008-10-02 10:03:00,12.211,12.225,12.113,12.113,550000.0
2008-10-02 10:04:00,12.134,12.231,12.131,12.208,350000.0
2008-10-02 10:05:00,12.199,12.24,12.116,12.179,450000.0
2008-10-02 10:06:00,12.104,12.276,12.104,12.107,700000.0
2008-10-02 10:07:00,12.156,12.237,12.131,12.237,350000.0
2008-10-02 10:08:00,12.228,12.228,12.068,12.103,500000.0
2008-10-02 10:10:00,12.119,12.217,12.09,12.217,600000.0
2008-10-02 10:11:00,12.161,12.197,12.097,12.144,400000.0
2008-10-02 10:12:00,12.144,12.257,12.099,12.228,500000.0
2008-10-02 10:13:00,12.194,12.282,12.165,12.258,750000.0
2008-10-02 10:14:00,12.178,12.275,12.178,12.275,400000.0
2008-10-02 10:15:00,12.152,12.285,12.109,12.285,500000.0
2008-10-02 10:16:00,12.291,12.294,12.15,12.287,500000.0
2008-10-02 10:17:00,12.204,12.283,12.177,12.206,350000.0
2008-10-02 10:18:00,12.204,12.327,12.204,12.268,550000.0
2008-10-02 10:19:00,12.331,12.331,12.138,12.275,450000.0
2008-10-02 10:20:00,12.218,12.27,12.176,12.193,550000.0
2008-10-02 10:21:00,12.259,12.292,12.16,12.292,500000.0
2008-10-02 10:22:00,12.303,12.303,12.185,12.252,400000.0
2008-10-02 10:23:00,12.258,12.258,12.148,12.149,550000.0
2008-10-02 10:24:00,12.169,12.292,12.161,12.285,550000.0
2008-10-02 10:25:00,12.269,12.303,12.176,12.303,550000.0
2008-10-02 10:26:00,12.239,12.31,12.179,12.179,350000.0
2008-10-02 10:27:00,12.285,12.336,12.22,12.257,450000.0
2008-10-02 10:28:00,12.221,12.315,12.145,12.145,500000.0
2008-10-02 10:29:00,12.267,12.307,12.165,12.305,500000.0
2008-10-02 10:30:00,12.239,12.308,12.238,12.238,350000.0
2008-10-02 10:31:00,12.248,12.348,12.238,12.303,450000.0
2008-10-02 10:32:00,12.331,12.331,12.178,12.227,400000.0
2008-10-02 10:33:00,12.284,12.341,12.192,12.327,550000.0
2008-10-02 10:34:00,12.335,12.335,12.169,12.232,700000.0
2008-10-02 10:35:00,12.329,12.352,12.251,12.341,350000.0
2008-10-02 10:36:00,12.229,12.317,12.188,12.317,450000.0
2008-10-02 10:37:00,12.326,12.382,12.266,12.343,550000.0
2008-10-02 10:38:00,12.277,12.356,12.227,12.227,400000.0
2008-10-02 10:39:00,12.275,12.322,12.209,12.218,550000.0
2008-10-02 10:40:00,12.254,12.347,12.21,12.244,400000.0
2008-10-02 10:41:00,12.361,12.361,12.229,12.299,350000.0
2008-10-02 10:42:00,12.326,12.326,12.152,12.27,550000.0
2008-10-02 10:43:00,12.318,12.353,12.226,12.317,550000.0
2008-10-02 10:44:00,12.328,12.349,12.281,12.34,400000.0
2008-10-02 10:45:00,12.223,12.348,12.223,12.311,350000.0
2008-10-02 10:46:00,12.281,12.385,12.277,12.305,550000.0
2008-10-02 10:47:00,12.318,12.357,12.236,12.357,450000.0
2008-10-02 10:48:00,12.363,12.372,12.274,12.354,450000.0
2008-10-02 10:49:00,12.313,12.372,12.242,12.336,500000.0
2008-10-02 10:50:00,12.339,12.366,12.267,12.267,450000.0
2008-10-02 10:51:00,12.331,12.335,12.264,12.284,550000.0
2008-10-02 10:52:00,12.395,12.395,12.229,12.26,350000.0
2008-10-02 10:53:00,12.245,12.363,12.245,12.274,350000.0
2008-10-02 10:54:00,12.353,12.354,12.278,12.278,550000.0
2008-10-02 10:55:00,12.304,12.343,12.258,12.258,400000.0
2008-10-02 10:56:00,12.297,12.345,12.286,12.345,450000.0
2008-10-02 10:57:00,12.224,12.331,12.184,12.266,350000.0
2008-10-02 10:58:00,12.315,12.315,12.199,12.289,350000.0
2008-10-02 11:00:00,12.255,12.319,12.176,12.224,350000.0
2008-10-02 11:01:00,12.225,12.313,12.183,12.306,550000.0
2008-10-02 11:02:00,12.229,12.308,12.177,12.292,350000.0
2008-10-02 11:03:00,12.237,12.356,12.232,12.356,550000.0
2008-10-02 11:04:00,12.301,12.301,12.212,12.294,600000.0
2008-10-02 11:05:00,12.347,12.347,12.224,12.242,550000.0
2008-10-02 11:06:00,12.241,12.345,12.196,12.221,550000.0
2008-10-02 11:07:00,12.226,12.333,12.197,12.241,450000.0
2008-10-02 11:08:00,12.281,12.32,12.207,12.244,400000.0
2008-10-02 11:09:00,12.325,12.325,12.223,12.305,500000.0
2008-10-02 11:10:00,12.226,12.326,12.185,12.185,400000.0
2008-10-02 11:11:00,12.31,12.32,12.185,12.28,350000.0
2008-10-02 11:12:00,12.285,12.331,12.232,12.291,450000.0
2008-10-02 11:13:00,12.254,12.323,12.177,12.323,500000.0
2008-10-02 11:14:00,12.218,12.342,12.2,12.258,550000.0
2008-10-02 11:15:00,12.215,12.303,12.19,12.19,350000.0
2008-10-02 11:16:00,12.224,12.336,12.193,12.211,350000.0
2008-10-02 11:17:00,12.258,12.423,12.258,12.335,500000.0
2008-10-02 11:18:00,12.213,12.32,12.185,12.286,550000.0
2008-10-02 11:19:00,12.224,12.345,12.217,12.33,550000.0
2008-10-02 11:20:00,12.192,12.3,12.192,12.3,400000.0
2008-10-02 11:21:00,12.178,12.262,12.172,12.262,550000.0
2008-10-02 11:22:00,12.208,12.303,12.181,12.189,350000.0
2008-10-02 11:23:00,12.197,12.298,12.141,12.161,500000.0
2008-10-02 11:24:00,12.201,12.283,12.173,12.173,450000.0
2008-10-02 11:25:00,12.227,12.305,12.193,12.305,400000.0
2008-10-02 11:26:00,12.185,12.285,12.131,12.285,400000.0
2008-10-02 11:27:00,12.201,12.327,12.201,12.294,500000.0
2008-10-02 11:28:00,12.174,12.239,12.145,12.239,350000.0
2008-10-02 11:29:00,12.239,12.327,12.219,12.304,500000.0
2008-10-02 11:30:00,12.176,12.296,12.176,12.213,450000.0
2008-10-02 11:31:00,12.209,12.304,12.185,12.23,450000.0
2008-10-02 11:32:00,12.146,12.261,12.146,12.192,400000.0
2008-10-02 11:33:00,12.214,12.288,12.201,12.201,500000.0
2008-10-02 11:34:00,12.203,12.268,12.125,12.268,450000.0
2008-10-02 11:35:00,12.157,12.28,12.157,12.207,350000.0
2008-10-02 11:36:00,12.252,12.252,12.099,12.104,550000.0
2008-10-02 11:37:00,12.245,12.314,12.207,12.234,350000.0
2008-10-02 11:38:00,12.207,12.313,12.183,12.183,500000.0
2008-10-02 11:39:00,12.214,12.277,12.141,12.141,400000.0
2008-10-02 11:40:00,12.219,12.283,12.19,12.19,550000.0
2008-10-02 11:41:00,12.227,12.294,12.214,12.25,350000.0
2008-10-02 11:42:00,12.249,12.268,12.144,12.144,500000.0
2008-10-02 11:43:00,12.276,12.293,12.166,12.293,350000.0
2008-10-02 11:44:00,12.206,12.316,12.206,12.218,500000.0
2008-10-02 11:45:00,12.308,12.308,12.191,12.2,400000.0
2008-10-02 11:46:00,12.286,12.314,12.194,12.226,400000.0
2008-10-02 11:47:00,12.31,12.335,12.198,12.276,400000.0
2008-10-02 11:48:00,12.284,12.321,12.207,12.304,400000.0
2008-10-02 11:49:00,12.257,12.324,12.165,12.26,350000.0
2008-10-02 11:50:00,12.266,12.345,12.232,12.345,350000.0
2008-10-02 11:51:00,12.224,12.342,12.224,12.284,550000.0
2008-10-02 11:52:00,12.207,12.342,12.207,12.297,500000.0
2008-10-02 11:53:00,12.332,12.339,12.221,12.323,500000.0
2008-10-02 11:54:00,12.326,12.326,12.147,12.203,400000.0
2008-10-02 11:55:00,12.22,12.313,12.191,12.313,350000.0
2008-10-02 11:56:00,12.323,12.323,12.226,12.231,350000.0
2008-10-02 11:57:00,12.277,12.331,12.214,12.328,550000.0
2008-10-02 11:58:00,12.198,12.309,12.175,12.309,350000.0
2008-10-02 11:59:00,12.201,12.281,12.16,12.16,350000.0
2008-10-02 12:00:00,12.316,12.359,12.264,12.321,550000.0
2008-10-02 12:01:00,12.255,12.327,12.191,12.194,750000.0
2008-10-02 12:02:00,12.288,12.295,12.219,12.219,350000.0
2008-10-02 12:03:00,12.234,12.305,12.196,12.205,550000.0
2008-10-02 12:04:00,12.184,12.229,12.138,12.171,400000.0
2008-10-02 12:05:00,12.273,12.331,12.211,12.211,350000.0
2008-10-02 12:06:00,12.196,12.311,12.196,12.216,450000.0
2008-10-02 12:07:00,12.233,12.29,12.188,12.259,450000.0
2008-10-02 12:08:00,12.302,12.306,12.184,12.306,450000.0
2008-10-02 12:09:00,12.205,12.323,12.205,12.239,350000.0
2008-10-02 12:10:00,12.29,12.319,12.222,12.27,400000.0
2008-10-02 12:11:00,12.226,12.304,12.189,12.189,550000.0
2008-10-02 12:12:00,12.169,12.313,12.169,12.217,350000.0
2008-10-02 12:13:00,12.312,12.314,12.206,12.31,500000.0
2008-10-02 12:14:00,12.226,12.309,12.197,12.309,350000.0
2008-10-02 12:15:00,12.286,12.383,12.237,12.237,450000.0
2008-10-02 12:16:00,12.187,12.284,12.165,12.165,350000.0
2008-10-02 12:17:00,12.174,12.299,12.174,12.297,400000.0
2008-10-02 12:18:00,12.249,12.296,12.204,12.277,450000.0
2008-10-02 12:19:00,12.173,12.295,12.163,12.181,500000.0
2008-10-02 12:20:00,12.123,12.255,12.123,12.143,550000.0
2008-10-02 12:21:00,12.204,12.212,12.128,12.205,350000.0
2008-10-02 12:22:00,12.192,12.245,12.126,12.23,550000.0
2008-10-02 12:23:00,12.227,12.254,12.162,12.165,400000.0
2008-10-02 12:24:00,12.231,12.277,12.181,12.253,600000.0
2008-10-02 12:25:00,12.247,12.255,12.137,12.137,350000.0
2008-10-02 12:26:00,12.216,12.216,12.059,12.078,350000.0
2008-10-02 12:27:00,12.187,12.218,12.087,12.218,350000.0
2008-10-02 12:28:00,12.076,12.208,12.076,12.114,550000.0
2008-10-02 12:29:00,12.153,12.185,12.087,12.087,350000.0
2008-10-02 12:30:00,12.128,12.256,12.075,12.169,500000.0
2008-10-02 12:31:00,12.077,12.251,12.077,12.187,450000.0
2008-10-02 12:32:00,12.143,12.194,12.118,12.17,400000.0
2008-10-02 12:33:00,12.089,12.212,12.063,12.131,550000.0
2008-10-02 12:34:00,12.067,12.169,12.067,12.12,350000.0
2008-10-02 12:35:00,12.14,12.216,12.06,12.142,500000.0
2008-10-02 12:36:00,12.173,12.173,12.117,12.172,350000.0
2008-10-02 12:37:00,12.215,12.216,12.165,12.216,400000.0
2008-10-02 12:38:00,12.128,12.271,12.128,12.155,350000.0
2008-10-02 12:39:00,12.128,12.254,12.106,12.106,550000.0
2008-10-02 12:40:00,12.205,12.219,12.104,12.143,350000.0
2008-10-02 12:41:00,12.231,12.231,12.085,12.159,400000.0
2008-10-02 12:42:00,12.124,12.21,12.106,12.193,550000.0
2008-10-02 12:43:00,12.18,12.226,12.151,12.194,500000.0
2008-10-02 12:44:00,12.097,12.205,12.075,12.104,500000.0
2008-10-02 12:45:00,12.192,12.241,12.067,12.207,400000.0
2008-10-02 12:46:00,12.14,12.158,12.095,12.095,350000.0
2008-10-02 12:47:00,12.121,12.229,12.095,12.209,500000.0
2008-10-02 12:48:00,12.081,12.192,12.081,12.106,400000.0
2008-10-02 12:49:00,12.104,12.199,12.081,12.094,500000.0
2008-10-02 12:50:00,12.107,12.208,12.061,12.069,450000.0
2008-10-02 12:51:00,12.122,12.209,12.09,12.09,350000.0
2008-10-02 12:52:00,12.137,12.251,12.132,12.171,500000.0
2008-10-02 12:53:00,12.076,12.185,12.076,12.185,500000.0
2008-10-02 12:54:00,12.111,12.2,12.074,12.083,550000.0
2008-10-02 12:55:00,12.089,12.156,12.03,12.102,350000.0
2008-10-02 12:56:00,12.072,12.163,12.072,12.123,500000.0
2008-10-02 12:57:00,12.145,12.2,12.06,12.152,400000.0
2008-10-02 12:58:00,12.157,12.2,12.07,12.2,450000.0
2008-10-02 12:59:00,12.158,12.158,12.014,12.059,350000.0
2008-10-02 13:00:00,12.192,12.196,12.114,12.17,350000.0
2008-10-02 13:01:00,12.167,12.199,12.071,12.153,450000.0
2008-10-02 13:02:00,12.084,12.195,12.084,12.134,400000.0
2008-10-02 13:03:00,12.152,12.202,12.099,12.163,450000.0
2008-10-02 13:04:00,12.191,12.194,12.068,12.194,400000.0
2008-10-02 13:05:00,12.087,12.203,12.065,12.18,550000.0
2008-10-02 13:06:00,12.193,12.193,12.034,12.128,450000.0
2008-10-02 13:07:00,12.09,12.179,12.089,12.115,500000.0
2008-10-02 13:08:00,12.071,12.218,12.043,12.174,400000.0
2008-10-02 13:09:00,12.174,12.244,12.133,12.199,500000.0
2008-10-02 13:10:00,12.102,12.178,12.071,12.135,400000.0
2008-10-02 13:11:00,12.055,12.15,12.055,12.126,400000.0
2008-10-02 13:12:00,12.169,12.191,12.04,12.134,550000.0
2008-10-02 13:13:00,12.101,12.18,12.059,12.18,450000.0
2008-10-02 13:14:00,12.098,12.149,12.066,12.134,400000.0
2008-10-02 13:15:00,12.147,12.147,12.0,12.006,350000.0
2008-10-02 13:16:00,12.141,12.141,12.02,12.13,350000.0
2008-10-02 13:17:00,12.06,12.149,12.06,12.148,500000.0
2008-10-02 13:18:00,12.151,12.164,12.099,12.152,350000.0
2008-10-02 13:19:00,12.175,12.175,12.042,12.046,400000.0
2008-10-02 13:20:00,12.098,12.173,12.067,12.112,500000.0
2008-10-02 13:21:00,12.145,12.228,12.075,12.211,500000.0
2008-10-02 13:22:00,12.196,12.196,12.06,12.114,400000.0
2008-10-02 13:23:00,12.171,12.207,12.071,12.172,400000.0
2008-10-02 13:24:00,12.187,12.187,12.096,12.096,350000.0
2008-10-02 13:25:00,12.136,12.187,12.073,12.177,350000.0
2008-10-02 13:26:00,12.005,12.157,11.977,12.084,650000.0
2008-10-02 13:27:00,12.141,12.202,12.065,12.073,550000.0
2008-10-02 13:28:00,12.084,12.186,12.047,12.186,400000.0
2008-10-02 13:29:00,12.062,12.208,12.062,12.157,350000.0
2008-10-02 13:30:00,12.079,12.182,12.079,12.082,550000.0
2008-10-02 13:31:00,12.107,12.214,12.099,12.214,450000.0
2008-10-02 13:32:00,12.171,12.175,12.039,12.075,550000.0
2008-10-02 13:33:00,12.167,12.173,12.053,12.168,500000.0
2008-10-02 13:34:00,12.059,12.216,12.03,12.041,350000.0
2008-10-02 13:35:00,12.137,12.159,12.045,12.122,400000.0
2008-10-02 13:36:00,12.089,12.236,12.077,12.135,450000.0
2008-10-02 13:37:00,12.122,12.149,12.056,12.147,400000.0
2008-10-02 13:38:00,12.076,12.173,12.047,12.173,400000.0
2008-10-02 13:39:00,12.134,12.185,12.072,12.153,500000.0
2008-10-02 13:40:00,12.025,12.187,12.007,12.187,700000.0
2008-10-02 13:41:00,12.145,12.18,12.106,12.122,400000.0
2008-10-02 13:42:00,12.147,12.199,11.998,11.998,400000.0
2008-10-02 13:43:00,12.188,12.224,12.053,12.17,500000.0
2008-10-02 13:44:00,12.11,12.122,12.074,12.122,350000.0
2008-10-02 13:45:00,12.106,12.191,12.069,12.092,350000.0
2008-10-02 13:46:00,12.104,12.217,12.104,12.154,450000.0
2008-10-02 13:47:00,12.148,12.194,12.117,12.117,350000.0
2008-10-02 13:48:00,12.129,12.203,12.074,12.193,500000.0
2008-10-02 13:49:00,12.208,12.215,12.067,12.131,400000.0
2008-10-02 13:50:00,12.121,12.216,12.119,12.216,400000.0
2008-10-02 13:51:00,12.217,12.264,12.12,12.184,400000.0
2008-10-02 13:52:00,12.275,12.275,12.141,12.275,350000.0
2008-10-02 13:53:00,12.162,12.26,12.154,12.164,450000.0
2008-10-02 13:54:00,12.275,12.305,12.135,12.305,400000.0
2008-10-02 13:55:00,12.243,12.267,12.131,12.223,450000.0
2008-10-02 13:56:00,12.248,12.279,12.171,12.226,350000.0
2008-10-02 13:57:00,12.241,12.254,12.112,12.233,350000.0
2008-10-02 13:58:00,12.244,12.289,12.193,12.289,400000.0
2008-10-02 13:59:00,12.232,12.286,12.133,12.263,450000.0
2008-10-02 14:00:00,12.257,12.257,12.15,12.23,350000.0
2008-10-02 14:01:00,12.157,12.249,12.102,12.202,550000.0
2008-10-02 14:02:00,12.199,12.27,12.139,12.259,400000.0
2008-10-02 14:03:00,12.239,12.26,12.143,12.189,400000.0
2008-10-02 14:04:00,12.167,12.286,12.167,12.276,350000.0
2008-10-02 14:05:00,12.271,12.308,12.145,12.207,400000.0
2008-10-02 14:06:00,12.254,12.267,12.177,12.257,400000.0
2008-10-02 14:07:00,12.16,12.269,12.16,12.221,400000.0
2008-10-02 14:08:00,12.173,12.29,12.164,12.168,350000.0
2008-10-02 14:09:00,12.158,12.259,12.136,12.146,550000.0
2008-10-02 14:10:00,12.145,12.241,12.145,12.161,350000.0
2008-10-02 14:11:00,12.266,12.266,12.19,12.245,350000.0
2008-10-02 14:12:00,12.248,12.264,12.161,12.264,400000.0
2008-10-02 14:13:00,12.267,12.324,12.202,12.234,350000.0
2008-10-02 14:14:00,12.234,12.262,12.128,12.172,350000.0
2008-10-02 14:15:00,12.136,12.276,12.112,12.112,450000.0
2008-10-02 14:16:00,12.156,12.248,12.105,12.235,750000.0
2008-10-02 14:17:00,12.1,12.197,12.099,12.141,350000.0
2008-10-02 14:18:00,12.189,12.267,12.164,12.168,400000.0
2008-10-02 14:19:00,12.228,12.232,12.083,12.22,500000.0
2008-10-02 14:20:00,12.116,12.197,12.07,12.07,600000.0
2008-10-02 14:21:00,12.165,12.166,12.028,12.028,350000.0
2008-10-02 14:22:00,12.057,12.222,12.057,12.125,400000.0
2008-10-02 14:23:00,12.158,12.181,12.035,12.055,650000.0
2008-10-02 14:24:00,12.081,12.145,12.051,12.081,550000.0
2008-10-02 14:25:00,12.151,12.157,11.99,11.994,700000.0
2008-10-02 14:26:00,12.058,12.176,12.005,12.081,350000.0
2008-10-02 14:27:00,12.067,12.12,11.975,12.047,400000.0
2008-10-02 14:28:00,12.025,12.108,11.946,12.069,550000.0
2008-10-02 14:29:00,12.043,12.043,11.956,11.984,450000.0
2008-10-02 14:30:00,12.087,12.087,11.93,12.05,400000.0
2008-10-02 14:31:00,11.991,12.135,11.991,12.066,400000.0
2008-10-02 14:32:00,11.954,12.068,11.863,11.863,500000.0
2008-10-02 14:33:00,11.877,12.06,11.854,12.032,400000.0
2008-10-02 14:34:00,11.972,12.006,11.72,11.72,450000.0
2008-10-02 14:35:00,11.847,11.907,11.763,11.803,350000.0
2008-10-02 14:36:00,11.79,11.957,11.723,11.912,450000.0
2008-10-02 14:37:00,11.839,11.932,11.723,11.723,550000.0
2008-10-02 14:38:00,11.859,11.862,11.684,11.726,400000.0
2008-10-02 14:39:00,11.736,11.885,11.726,11.795,800000.0
2008-10-02 14:40:00,11.751,11.873,11.709,11.807,700000.0
2008-10-02 14:41:00,11.771,11.771,11.619,11.731,350000.0
2008-10-02 14:42:00,11.714,11.833,11.676,11.745,450000.0
2008-10-02 14:43:00,11.803,11.831,11.679,11.816,500000.0
2008-10-02 14:44:00,11.697,11.784,11.693,11.784,450000.0
2008-10-02 14:45:00,11.792,11.83,11.637,11.637,400000.0
2008-10-02 14:46:00,11.751,11.812,11.645,11.724,550000.0
2008-10-02 14:47:00,11.789,11.825,11.71,11.819,350000.0
2008-10-02 14:48:00,11.795,11.85,11.741,11.826,400000.0
2008-10-02 14:49:00,11.857,11.898,11.709,11.723,500000.0
2008-10-02 14:50:00,11.708,11.819,11.7,11.758,400000.0
2008-10-02 14:51:00,11.782,11.827,11.676,11.745,350000.0
2008-10-02 14:52:00,11.779,11.8,11.696,11.747,450000.0
2008-10-02 14:53:00,11.748,11.827,11.669,11.827,450000.0
2008-10-02 14:54:00,11.727,11.784,11.661,11.694,400000.0
2008-10-02 14:55:00,11.717,11.813,11.667,11.703,450000.0
2008-10-02 14:56:00,11.765,11.795,11.658,11.705,350000.0
2008-10-02 14:57:00,11.707,11.742,11.59,11.667,500000.0
2008-10-02 14:58:00,11.63,11.673,11.576,11.653,400000.0
2008-10-02 14:59:00,11.648,11.723,11.558,11.561,550000.0
2008-10-02 15:00:00,11.601,11.74,11.601,11.618,350000.0
2008-10-02 15:04:00,11.658,11.732,11.605,11.727,400000.0
2008-10-02 15:05:00,11.728,11.776,11.651,11.692,400000.0
2008-10-02 15:06:00,11.785,11.785,11.633,11.676,400000.0
2008-10-02 15:07:00,11.709,11.833,11.703,11.785,350000.0
2008-10-02 15:08:00,11.708,11.832,11.703,11.731,450000.0
2008-10-02 15:09:00,11.827,11.828,11.7,11.708,450000.0
2008-10-02 15:10:00,11.729,11.826,11.678,11.743,400000.0
2008-10-02 15:11:00,11.802,11.83,11.741,11.827,500000.0
2008-10-02 15:12:00,11.79,11.848,11.759,11.824,350000.0
2008-10-02 15:13:00,11.722,11.849,11.71,11.714,400000.0
2008-10-02 15:14:00,11.789,11.793,11.659,11.684,400000.0
2008-10-02 15:15:00,11.69,11.758,11.637,11.687,350000.0
2008-10-02 15:16:00,11.658,11.782,11.658,11.782,350000.0
2008-10-02 15:17:00,11.619,11.811,11.619,11.771,500000.0
2008-10-02 15:18:00,11.756,11.766,11.653,11.766,450000.0
2008-10-02 15:19:00,11.719,11.804,11.628,11.628,450000.0
2008-10-02 15:20:00,11.724,11.807,11.668,11.692,550000.0
2008-10-02 15:21:00,11.79,11.79,11.682,11.698,400000.0
2008-10-02 15:22:00,11.756,11.825,11.736,11.799,400000.0
2008-10-02 15:23:00,11.755,11.782,11.67,11.77,550000.0
2008-10-02 15:24:00,11.752,11.83,11.71,11.727,600000.0
2008-10-02 15:25:00,11.753,11.778,11.674,11.743,350000.0
2008-10-02 15:26:00,11.79,11.85,11.715,11.715,450000.0
2008-10-02 15:27:00,11.792,11.833,11.698,11.698,450000.0
2008-10-02 15:28:00,11.773,11.782,11.723,11.757,350000.0
2008-10-02 15:29:00,11.837,11.837,11.723,11.76,400000.0
2008-10-02 15:30:00,11.775,11.859,11.71,11.773,400000.0
2008-10-02 15:31:00,11.729,11.848,11.729,11.735,350000.0
2008-10-02 15:32:00,11.855,11.87,11.691,11.808,500000.0
2008-10-02 15:33:00,11.786,11.846,11.76,11.82,350000.0
2008-10-02 15:34:00,11.765,11.843,11.765,11.824,450000.0
2008-10-02 15:35:00,11.814,11.864,11.703,11.754,500000.0
2008-10-02 15:36:00,11.768,11.813,11.697,11.813,550000.0
2008-10-02 15:37:00,11.746,11.825,11.67,11.823,450000.0
2008-10-02 15:38:00,11.706,11.809,11.698,11.698,450000.0
2008-10-02 15:39:00,11.715,11.785,11.712,11.772,350000.0
2008-10-02 15:40:00,11.666,11.781,11.666,11.695,550000.0
2008-10-02 15:41:00,11.705,11.793,11.616,11.675,350000.0
2008-10-02 15:42:00,11.67,11.761,11.615,11.745,400000.0
2008-10-02 15:43:00,11.756,11.77,11.689,11.729,500000.0
2008-10-02 15:44:00,11.754,11.795,11.688,11.78,350000.0
2008-10-02 15:45:00,11.691,11.811,11.669,11.714,450000.0
2008-10-02 15:46:00,11.783,11.803,11.681,11.787,350000.0
2008-10-02 15:47:00,11.748,11.798,11.659,11.663,550000.0
2008-10-02 15:48:00,11.682,11.758,11.649,11.649,350000.0
2008-10-02 15:49:00,11.748,11.783,11.722,11.783,350000.0
2008-10-02 15:50:00,11.771,11.775,11.63,11.63,550000.0
2008-10-02 15:51:00,11.577,11.706,11.567,11.673,500000.0
2008-10-02 15:52:00,11.537,11.715,11.535,11.565,350000.0
2008-10-02 15:53:00,11.608,11.716,11.576,11.653,400000.0
2008-10-02 15:54:00,11.659,11.7,11.57,11.642,450000.0
2008-10-02 15:55:00,11.621,11.755,11.582,11.646,550000.0
2008-10-02 15:56:00,11.74,11.749,11.604,11.604,450000.0
2008-10-02 15:57:00,11.679,11.785,11.664,11.754,500000.0
2008-10-02 15:58:00,11.725,11.739,11.633,11.707,500000.0
2008-10-02 15:59:00,11.677,11.731,11.607,11.607,450000.0
2008-10-02 16:00:00,11.514,11.688,11.514,11.658,550000.0
2008-10-02 16:01:00,11.65,11.689,11.607,11.68,450000.0
2008-10-02 16:02:00,11.553,11.672,11.524,11.63,550000.0
2008-10-02 16:03:00,11.614,11.682,11.566,11.566,400000.0
2008-10-02 16:04:00,11.55,11.678,11.55,11.674,400000.0
2008-10-02 16:05:00,11.659,11.718,11.57,11.57,650000.0
2008-10-02 16:06:00,11.584,11.677,11.584,11.605,500000.0
2008-10-02 16:07:00,11.725,11.725,11.616,11.633,500000.0
2008-10-02 16:08:00,11.599,11.725,11.599,11.667,450000.0
2008-10-02 16:09:00,11.621,11.731,11.594,11.717,350000.0
2008-10-02 16:10:00,11.697,11.74,11.597,11.682,400000.0
2008-10-02 16:11:00,11.633,11.782,11.622,11.687,550000.0
2008-10-02 16:12:00,11.649,11.752,11.631,11.752,400000.0
2008-10-02 16:13:00,11.684,11.768,11.667,11.718,350000.0
2008-10-02 16:14:00,11.75,11.757,11.628,11.665,350000.0
2008-10-02 16:15:00,11.71,11.723,11.604,11.698,550000.0
2008-10-02 16:16:00,11.717,11.79,11.662,11.756,550000.0
2008-10-02 16:17:00,11.735,11.743,11.631,11.631,350000.0
2008-10-02 16:18:00,11.757,11.78,11.656,11.737,400000.0
2008-10-02 16:19:00,11.684,11.786,11.684,11.768,500000.0
2008-10-02 16:20:00,11.74,11.765,11.63,11.688,550000.0
2008-10-02 16:21:00,11.617,11.73,11.583,11.583,400000.0
2008-10-02 16:22:00,11.677,11.699,11.601,11.648,450000.0
2008-10-02 16:23:00,11.613,11.733,11.607,11.607,400000.0
2008-10-02 16:24:00,11.703,11.703,11.604,11.673,400000.0
2008-10-02 16:25:00,11.671,11.683,11.564,11.61,450000.0
2008-10-02 16:26:00,11.648,11.718,11.554,11.554,550000.0
2008-10-02 16:27:00,11.674,11.722,11.596,11.709,650000.0
2008-10-02 16:28:00,11.664,11.681,11.559,11.638,550000.0
2008-10-02 16:31:00,11.636,11.636,11.478,11.491,500000.0
2008-10-02 16:32:00,11.55,11.562,11.413,11.55,450000.0
2008-10-02 16:33:00,11.477,11.575,11.459,11.512,550000.0
2008-10-02 16:36:00,11.405,11.506,11.281,11.281,400000.0
2008-10-02 16:37:00,11.304,11.304,11.151,11.151,500000.0
2008-10-02 16:38:00,11.076,11.241,11.076,11.148,450000.0
2008-10-02 16:39:00,11.295,11.416,11.22,11.416,500000.0
2008-10-02 16:40:00,11.331,11.395,11.239,11.278,450000.0
2008-10-02 16:41:00,11.257,11.34,11.221,11.32,400000.0
2008-10-02 16:42:00,11.319,11.399,11.215,11.363,700000.0
2008-10-02 16:43:00,11.279,11.332,11.13,11.271,550000.0
2008-10-02 16:44:00,11.227,11.227,11.066,11.114,400000.0
2008-10-02 16:45:00,11.067,11.109,11.0,11.057,350000.0
2008-10-02 16:46:00,11.015,11.057,10.961,10.984,500000.0
2008-10-02 16:47:00,10.909,11.057,10.868,10.934,600000.0
2008-10-02 16:48:00,11.033,11.033,10.899,10.943,400000.0
2008-10-02 16:50:00,11.003,11.003,10.866,10.998,500000.0
2008-10-02 16:51:00,10.985,11.081,10.921,10.921,500000.0
2008-10-02 16:52:00,10.951,11.076,10.951,11.056,400000.0
2008-10-02 16:53:00,11.057,11.074,10.955,10.991,400000.0
2008-10-02 16:54:00,11.057,11.083,10.987,11.032,400000.0
2008-10-02 16:55:00,11.059,11.094,10.924,11.03,500000.0
2008-10-02 16:56:00,10.922,11.002,10.865,10.894,400000.0
2008-10-02 16:57:00,10.999,11.042,10.902,11.036,350000.0
2008-10-02 16:58:00,10.972,11.067,10.902,10.902,550000.0
2008-10-02 16:59:00,10.983,11.073,10.966,10.978,400000.0
2008-10-02 17:00:00,10.939,11.064,10.893,11.046,350000.0
2008-10-02 17:01:00,11.027,11.027,10.846,10.964,450000.0
2008-10-02 17:02:00,10.924,11.03,10.924,11.006,400000.0
2008-10-02 17:03:00,10.954,11.033,10.903,10.904,450000.0
2008-10-02 17:04:00,10.96,11.014,10.886,10.951,350000.0
2008-10-02 17:05:00,11.05,11.054,10.901,10.977,400000.0
2008-10-02 17:06:00,11.018,11.052,10.966,11.052,350000.0
2008-10-02 17:07:00,10.996,11.042,10.912,10.921,550000.0
2008-10-02 17:08:00,11.067,11.067,10.942,10.958,350000.0
2008-10-02 17:09:00,10.925,11.076,10.925,11.038,450000.0
2008-10-02 17:10:00,11.009,11.031,10.876,10.958,500000.0
2008-10-02 17:11:00,10.948,11.089,10.924,10.973,550000.0
2008-10-02 17:12:00,10.937,11.013,10.903,11.013,400000.0
2008-10-02 17:13:00,10.953,11.083,10.918,10.918,600000.0
2008-10-02 17:14:00,10.984,10.986,10.924,10.924,350000.0
2008-10-02 17:15:00,10.99,11.078,10.913,10.956,350000.0
2008-10-02 17:16:00,11.044,11.044,10.937,11.018,450000.0
2008-10-02 17:17:00,10.986,11.176,10.931,11.102,400000.0
2008-10-02 17:18:00,11.062,11.12,10.941,11.12,400000.0
2008-10-02 17:19:00,11.112,11.14,10.997,11.089,550000.0
2008-10-02 17:21:00,11.046,11.14,11.009,11.133,550000.0
2008-10-02 17:23:00,11.209,11.209,11.08,11.08,550000.0
2008-10-02 17:24:00,11.094,11.214,11.094,11.18,450000.0
2008-10-02 17:25:00,11.147,11.25,11.114,11.147,450000.0
2008-10-02 17:26:00,11.141,11.239,11.111,11.111,450000.0
2008-10-02 17:27:00,11.245,11.257,11.145,11.206,650000.0
2008-10-02 17:28:00,11.218,11.367,11.192,11.344,550000.0
2008-10-02 17:29:00,11.22,11.271,11.171,11.261,400000.0
2008-10-02 17:30:00,11.231,11.256,11.139,11.227,350000.0
2008-10-02 17:31:00,11.202,11.295,11.157,11.234,600000.0
2008-10-02 17:32:00,11.215,11.304,11.174,11.256,400000.0
2008-10-02 17:33:00,11.264,11.274,11.128,11.15,350000.0
2008-10-02 17:34:00,11.165,11.279,11.149,11.257,500000.0
2008-10-02 17:35:00,11.292,11.295,11.173,11.211,500000.0
2008-10-02 17:36:00,11.269,11.269,11.091,11.232,400000.0
2008-10-02 17:37:00,11.265,11.265,11.124,11.17,500000.0
2008-10-02 17:38:00,11.168,11.177,11.066,11.162,350000.0
2008-10-02 17:39:00,11.147,11.169,11.071,11.074,350000.0
2008-10-02 17:40:00,11.19,11.19,11.057,11.155,550000.0
2008-10-02 17:41:00,11.1,11.159,11.009,11.131,550000.0
2008-10-02 17:42:00,11.055,11.175,11.055,11.175,500000.0
2008-10-02 17:43:00,11.019,11.141,11.019,11.076,550000.0
2008-10-02 17:44:00,11.05,11.134,11.042,11.088,350000.0
2008-10-02 17:45:00,11.052,11.181,11.031,11.059,550000.0
2008-10-02 17:46:00,11.041,11.07,10.974,10.988,350000.0
2008-10-02 17:47:00,11.011,11.103,10.981,11.096,550000.0
2008-10-02 17:48:00,11.104,11.122,11.002,11.122,400000.0
2008-10-02 17:49:00,10.974,11.116,10.971,11.069,650000.0
2008-10-02 17:50:00,11.067,11.145,11.006,11.025,350000.0
2008-10-02 17:51:00,11.082,11.123,11.038,11.102,550000.0
2008-10-02 17:52:00,11.116,11.116,11.043,11.114,400000.0
2008-10-02 17:53:00,11.088,11.12,11.026,11.026,500000.0
2008-10-02 17:54:00,11.068,11.148,11.047,11.082,350000.0
2008-10-02 17:55:00,11.106,11.154,11.06,11.093,550000.0
2008-10-02 17:56:00,11.051,11.188,11.051,11.133,500000.0
2008-10-02 17:57:00,11.09,11.191,11.09,11.168,400000.0
2008-10-02 17:58:00,11.185,11.234,11.093,11.128,500000.0
2008-10-02 17:59:00,11.115,11.234,11.109,11.234,350000.0
2008-10-02 18:00:00,11.207,11.207,11.068,11.068,400000.0
2008-10-02 18:01:00,11.124,11.189,11.115,11.131,400000.0
2008-10-02 18:02:00,11.193,11.223,11.102,11.135,450000.0
2008-10-02 18:03:00,11.156,11.166,11.064,11.125,450000.0
2008-10-02 18:04:00,11.195,11.195,11.07,11.07,550000.0
2008-10-02 18:05:00,11.123,11.14,11.001,11.023,750000.0
2008-10-02 18:06:00,11.085,11.113,11.03,11.052,400000.0
2008-10-02 18:07:00,11.077,11.165,10.969,11.118,400000.0
2008-10-02 18:08:00,11.117,11.158,11.023,11.139,400000.0
2008-10-02 18:09:00,11.086,11.149,11.019,11.069,350000.0
2008-10-02 18:10:00,11.128,11.172,11.065,11.172,400000.0
2008-10-02 18:11:00,11.05,11.141,11.027,11.102,450000.0
2008-10-02 18:12:00,11.136,11.136,11.033,11.107,400000.0
2008-10-02 18:13:00,11.031,11.14,11.031,11.122,450000.0
2008-10-02 18:14:00,11.12,11.159,11.032,11.119,350000.0
2008-10-02 18:15:00,11.152,11.152,11.009,11.009,450000.0
2008-10-02 18:16:00,11.14,11.152,11.04,11.083,550000.0
2008-10-02 18:17:00,11.125,11.135,11.015,11.015,450000.0
2008-10-02 18:18:00,11.02,11.14,11.02,11.064,450000.0
2008-10-02 18:19:00,11.167,11.167,11.056,11.129,500000.0
2008-10-02 18:20:00,11.054,11.177,11.054,11.094,550000.0
2008-10-02 18:21:00,11.128,11.175,11.074,11.115,550000.0
2008-10-02 18:22:00,11.141,11.166,11.042,11.132,450000.0
2008-10-02 18:23:00,11.117,11.193,11.043,11.153,550000.0
2008-10-02 18:24:00,11.092,11.151,11.063,11.151,350000.0
2008-10-02 18:25:00,10.98,11.147,10.973,10.995,1950000.0
2008-10-02 18:26:00,11.008,11.13,10.988,11.028,350000.0
2008-10-02 18:27:00,10.998,11.109,10.959,10.968,350000.0
2008-10-02 18:28:00,11.04,11.105,11.034,11.105,350000.0
2008-10-02 18:29:00,11.05,11.148,11.008,11.06,450000.0
2008-10-02 18:30:00,11.026,11.097,10.988,10.988,400000.0
2008-10-02 18:31:00,11.058,11.113,11.03,11.038,1550000.0
2008-10-02 18:32:00,11.055,11.114,10.976,11.09,550000.0
2008-10-02 18:33:00,11.107,11.107,10.988,11.027,350000.0
2008-10-02 18:34:00,11.057,11.124,11.002,11.081,350000.0
2008-10-02 18:35:00,11.045,11.13,11.045,11.099,350000.0
2008-10-02 18:36:00,11.161,11.161,11.046,11.115,400000.0
2008-10-02 18:37:00,11.076,11.149,11.051,11.1,400000.0
2008-10-02 18:38:00,11.017,11.105,11.017,11.074,450000.0
2008-10-02 18:39:00,11.08,11.092,10.985,11.047,350000.0
2008-10-02 18:40:00,11.042,11.147,11.021,11.136,500000.0
2008-10-02 18:41:00,11.15,11.207,11.072,11.17,500000.0
2008-10-02 18:42:00,11.148,11.209,11.047,11.111,550000.0
2008-10-02 18:43:00,11.195,11.195,11.09,11.167,500000.0
2008-10-02 18:44:00,11.133,11.206,11.098,11.206,500000.0
2008-10-02 18:45:00,11.169,11.194,11.079,11.079,400000.0
2008-10-02 18:46:00,11.217,11.232,11.081,11.184,550000.0
2008-10-02 18:47:00,11.134,11.161,11.04,11.064,550000.0
2008-10-02 18:48:00,11.146,11.181,11.075,11.119,1900000.0
2008-10-02 18:49:00,11.084,11.104,10.998,11.046,450000.0
2008-10-02 18:50:00,11.151,11.151,11.042,11.112,350000.0
2008-10-02 18:51:00,11.095,11.134,10.967,11.088,550000.0
2008-10-02 18:52:00,11.033,11.107,11.03,11.079,350000.0
2008-10-02 18:53:00,11.082,11.165,11.055,11.128,450000.0
2008-10-02 18:54:00,11.137,11.158,11.022,11.098,400000.0
2008-10-02 18:55:00,11.087,11.157,11.081,11.118,450000.0
2008-10-02 18:56:00,11.14,11.174,11.059,11.105,350000.0
2008-10-02 18:57:00,11.012,11.149,11.012,11.119,350000.0
2008-10-02 18:58:00,11.112,11.125,11.045,11.12,1250000.0
2008-10-02 18:59:00,11.099,11.165,11.056,11.149,1500000.0
2008-10-02 19:00:00,11.142,11.176,11.102,11.159,400000.0
2008-10-02 19:01:00,11.088,11.167,11.07,11.14,500000.0
2008-10-02 19:02:00,11.116,11.192,11.116,11.161,350000.0
2008-10-02 19:03:00,11.077,11.209,11.077,11.105,450000.0
2008-10-02 19:04:00,11.043,11.178,11.043,11.149,450000.0
2008-10-02 19:05:00,11.127,11.207,11.106,11.207,400000.0
2008-10-02 19:07:00,11.18,11.19,11.104,11.152,350000.0
2008-10-02 19:08:00,11.143,11.178,11.103,11.105,450000.0
2008-10-02 19:09:00,11.066,11.176,11.052,11.093,550000.0
2008-10-02 19:10:00,11.158,11.168,11.099,11.168,500000.0
2008-10-02 19:11:00,11.123,11.193,11.065,11.193,550000.0
2008-10-02 19:12:00,11.148,11.175,11.007,11.073,550000.0
2008-10-02 19:13:00,11.123,11.198,11.114,11.129,550000.0
2008-10-02 19:14:00,11.087,11.162,11.045,11.122,350000.0
2008-10-02 19:15:00,11.171,11.224,11.081,11.189,550000.0
2008-10-02 19:16:00,11.145,11.176,11.089,11.089,350000.0
2008-10-02 19:17:00,11.172,11.245,11.099,11.183,350000.0
2008-10-02 19:18:00,11.165,11.191,11.08,11.08,500000.0
2008-10-02 19:19:00,11.15,11.198,11.042,11.198,350000.0
2008-10-02 19:20:00,11.186,11.197,11.079,11.103,500000.0
2008-10-02 19:21:00,11.12,11.195,11.077,11.155,400000.0
2008-10-02 19:22:00,11.046,11.121,11.011,11.021,350000.0
2008-10-02 19:23:00,10.954,10.986,10.915,10.915,350000.0
2008-10-02 19:24:00,10.997,11.027,10.9,10.953,550000.0
2008-10-02 19:25:00,10.977,11.038,10.88,10.991,450000.0
2008-10-02 19:26:00,10.984,11.025,10.891,10.891,450000.0
2008-10-02 19:27:00,11.0,11.017,10.902,10.941,400000.0
2008-10-02 19:28:00,10.973,11.061,10.951,11.027,450000.0
2008-10-02 19:29:00,11.065,11.105,10.995,10.999,500000.0
2008-10-02 19:30:00,11.019,11.079,10.992,10.992,400000.0
2008-10-02 19:31:00,10.976,11.021,10.948,10.991,450000.0
2008-10-02 19:32:00,11.016,11.042,10.949,10.957,400000.0
2008-10-02 19:33:00,10.961,11.049,10.954,11.031,500000.0
2008-10-02 19:34:00,10.97,11.046,10.965,11.029,400000.0
2008-10-02 19:35:00,10.982,11.064,10.961,10.961,350000.0
2008-10-02 19:36:00,11.009,11.045,10.916,10.954,350000.0
2008-10-02 19:37:00,11.067,11.076,10.961,10.996,550000.0
2008-10-02 19:38:00,11.043,11.043,10.923,11.028,400000.0
2008-10-02 19:39:00,11.029,11.085,10.948,10.969,400000.0
2008-10-02 19:40:00,11.061,11.061,10.962,10.983,400000.0
2008-10-02 19:41:00,11.014,11.068,10.925,11.068,500000.0
2008-10-02 19:42:00,10.993,11.028,10.91,11.002,550000.0
2008-10-02 19:43:00,10.93,11.088,10.93,11.067,350000.0
2008-10-02 19:45:00,11.056,11.056,10.912,11.039,400000.0
2008-10-02 19:46:00,11.012,11.059,10.955,10.955,350000.0
2008-10-02 19:47:00,11.051,11.102,11.013,11.059,400000.0
2008-10-02 19:48:00,11.033,11.102,10.987,11.056,400000.0
2008-10-02 19:49:00,11.028,11.072,10.946,11.072,400000.0
2008-10-02 19:50:00,11.049,11.136,11.002,11.093,400000.0
2008-10-02 19:51:00,11.103,11.152,11.005,11.037,400000.0
2008-10-02 19:52:00,11.059,11.086,10.967,11.086,450000.0
2008-10-02 19:53:00,11.06,11.088,11.009,11.059,400000.0
2008-10-02 19:54:00,11.006,11.074,10.965,10.998,400000.0
2008-10-02 19:55:00,10.981,11.063,10.979,11.063,350000.0
2008-10-02 19:56:00,10.982,11.075,10.971,11.026,450000.0
2008-10-02 19:57:00,10.985,11.058,10.937,11.045,350000.0
2008-10-02 19:58:00,11.085,11.085,10.988,10.988,350000.0
2008-10-02 19:59:00,11.022,11.064,10.944,10.944,350000.0
2008-10-02 20:00:00,10.969,11.058,10.969,11.033,450000.0
2008-10-02 20:01:00,11.023,11.101,10.981,11.014,500000.0
2008-10-02 20:02:00,10.982,11.058,10.978,10.998,350000.0
2008-10-02 20:03:00,11.109,11.109,11.009,11.081,550000.0
2008-10-02 20:04:00,11.066,11.105,10.977,11.043,350000.0
2008-10-02 20:05:00,11.025,11.114,11.009,11.056,350000.0
2008-10-02 20:06:00,11.035,11.098,10.967,11.098,500000.0
2008-10-02 20:07:00,10.999,11.08,10.96,11.019,500000.0
2008-10-02 20:08:00,11.065,11.091,10.964,11.026,450000.0
2008-10-02 20:09:00,11.022,11.084,10.959,10.979,450000.0
2008-10-02 20:10:00,11.099,11.117,10.977,11.055,550000.0
2008-10-02 20:11:00,10.997,11.077,10.943,10.943,550000.0
2008-10-02 20:12:00,11.038,11.038,10.928,11.024,350000.0
2008-10-02 20:13:00,10.992,11.063,10.944,11.053,350000.0
2008-10-02 20:14:00,10.994,11.106,10.994,11.067,350000.0
2008-10-02 20:15:00,10.957,11.05,10.957,10.971,550000.0
2008-10-02 20:16:00,10.973,11.015,10.934,11.015,400000.0
2008-10-02 20:17:00,10.989,11.107,10.968,11.067,350000.0
2008-10-02 20:18:00,11.014,11.059,10.929,11.019,500000.0
2008-10-02 20:19:00,11.052,11.052,10.917,11.047,350000.0
2008-10-02 20:20:00,11.045,11.076,10.932,11.033,400000.0
2008-10-02 20:23:00,10.931,11.058,10.931,10.975,500000.0
2008-10-02 20:24:00,10.965,11.024,10.959,10.981,350000.0
2008-10-02 20:25:00,11.034,11.071,11.023,11.023,200000.0
2008-10-02 20:27:00,11.033,11.069,10.982,11.029,400000.0
2008-10-02 20:28:00,11.039,11.045,10.911,10.973,550000.0
2008-10-02 20:30:00,11.035,11.04,10.921,11.04,500000.0
2008-10-02 20:31:00,11.022,11.065,10.958,11.023,400000.0
2008-10-02 20:33:00,10.95,11.008,10.943,11.007,400000.0
2008-10-02 20:34:00,11.032,11.049,10.943,10.966,550000.0
2008-10-02 20:36:00,11.028,11.028,10.913,10.955,350000.0
2008-10-02 20:37:00,11.022,11.022,10.922,10.968,350000.0
2008-10-02 20:38:00,11.03,11.03,10.899,10.899,350000.0
2008-10-02 20:39:00,11.035,11.035,10.95,11.014,350000.0
2008-10-02 20:40:00,10.989,11.029,10.882,11.023,550000.0
2008-10-02 20:41:00,10.999,11.035,10.905,11.035,550000.0
2008-10-02 20:43:00,11.018,11.032,10.885,11.029,350000.0
2008-10-02 20:44:00,10.945,11.029,10.873,11.029,350000.0
2008-10-02 20:45:00,10.957,11.036,10.933,10.933,400000.0
2008-10-02 20:46:00,10.943,11.059,10.934,10.934,400000.0
2008-10-02 20:47:00,10.945,11.045,10.925,10.945,400000.0
2008-10-02 20:48:00,10.954,11.062,10.947,11.062,350000.0
2008-10-02 20:49:00,11.012,11.059,10.928,11.059,350000.0
2008-10-02 20:50:00,10.936,11.059,10.936,10.951,400000.0
2008-10-02 20:51:00,10.979,11.072,10.951,10.976,500000.0
2008-10-02 20:52:00,11.039,11.081,10.959,11.031,500000.0
2008-10-02 20:53:00,10.983,11.126,10.983,11.085,300000.0
2008-10-02 20:54:00,11.069,11.069,10.911,10.929,500000.0
2008-10-02 20:55:00,10.954,11.046,10.931,11.023,500000.0
2008-10-02 20:56:00,10.983,11.057,10.943,10.943,250000.0
2008-10-02 20:57:00,10.974,11.097,10.966,10.971,550000.0
2008-10-02 20:58:00,11.025,11.099,10.985,11.031,450000.0
2008-10-02 20:59:00,11.012,11.078,10.946,11.053,450000.0
2008-10-02 21:00:00,10.991,11.106,10.991,11.024,650000.0
2008-10-02 21:01:00,10.976,11.091,10.975,11.069,450000.0
2008-10-02 21:02:00,11.055,11.11,11.01,11.012,550000.0
2008-10-02 21:03:00,10.974,11.088,10.962,11.005,550000.0
2008-10-02 21:04:00,11.062,11.128,10.991,11.089,550000.0
2008-10-02 21:05:00,11.09,11.09,11.006,11.042,300000.0
2008-10-02 21:06:00,11.008,11.088,10.975,10.993,550000.0
2008-10-02 21:07:00,11.079,11.132,11.012,11.042,300000.0
2008-10-02 21:08:00,11.094,11.105,10.962,11.075,500000.0
2008-10-02 21:09:00,11.005,11.083,10.96,10.971,350000.0
2008-10-02 21:10:00,11.074,11.098,10.943,10.991,800000.0
2008-10-02 21:11:00,10.965,11.114,10.965,11.07,500000.0
2008-10-02 21:12:00,10.95,11.1,10.95,10.966,550000.0
2008-10-02 21:13:00,11.037,11.063,10.937,11.063,350000.0
2008-10-02 21:14:00,11.097,11.098,10.959,10.963,300000.0
2008-10-02 21:15:00,10.991,11.08,10.971,10.973,300000.0
2008-10-02 21:16:00,10.994,11.076,10.97,11.031,550000.0
2008-10-02 21:17:00,11.021,11.056,10.932,10.932,450000.0
2008-10-02 21:18:00,11.004,11.09,10.977,10.994,500000.0
2008-10-02 21:19:00,11.014,11.046,10.883,11.046,450000.0
2008-10-02 21:20:00,11.063,11.063,10.918,10.941,950000.0
2008-10-02 21:21:00,11.056,11.056,10.873,10.924,550000.0
2008-10-02 21:22:00,10.947,11.094,10.947,10.955,550000.0
2008-10-02 21:23:00,11.065,11.065,10.948,11.042,350000.0
2008-10-02 21:24:00,10.952,11.041,10.929,10.985,350000.0
2008-10-02 21:25:00,11.005,11.04,10.989,10.989,400000.0
2008-10-02 21:26:00,10.988,11.084,10.944,10.944,400000.0
2008-10-02 21:27:00,11.03,11.03,10.885,11.007,550000.0
2008-10-02 21:28:00,10.985,11.029,10.911,10.925,400000.0
2008-10-02 21:29:00,10.931,10.999,10.931,10.953,300000.0
2008-10-02 21:30:00,11.04,11.04,10.925,10.947,500000.0
2008-10-02 21:31:00,10.963,11.051,10.92,10.966,550000.0
2008-10-02 21:32:00,11.0,11.013,10.909,11.013,300000.0
2008-10-02 21:33:00,10.99,10.99,10.91,10.955,300000.0
2008-10-02 21:34:00,10.985,11.058,10.911,10.986,500000.0
2008-10-02 21:35:00,11.051,11.051,10.916,10.916,350000.0
2008-10-02 21:36:00,10.9,11.032,10.86,11.032,350000.0
2008-10-02 21:37:00,10.933,11.058,10.933,11.019,350000.0
2008-10-02 21:38:00,10.915,11.075,10.915,10.999,250000.0
2008-10-02 21:39:00,11.007,11.031,10.92,11.029,500000.0
2008-10-02 21:40:00,10.993,11.077,10.939,11.011,400000.0
2008-10-02 21:41:00,10.886,11.069,10.886,10.903,550000.0
2008-10-02 21:42:00,10.972,11.008,10.864,11.008,450000.0
2008-10-02 21:43:00,11.018,11.025,10.905,11.025,400000.0
2008-10-02 21:44:00,10.956,11.0,10.874,11.0,400000.0
2008-10-02 21:45:00,10.959,11.006,10.88,10.983,300000.0
2008-10-02 21:46:00,10.897,10.983,10.897,10.928,300000.0
2008-10-02 21:47:00,10.979,10.979,10.918,10.938,400000.0
2008-10-02 21:48:00,10.924,10.925,10.857,10.864,350000.0
2008-10-02 21:49:00,10.926,10.938,10.829,10.885,550000.0
2008-10-02 21:50:00,10.938,10.951,10.85,10.872,350000.0
2008-10-02 21:51:00,10.83,10.962,10.83,10.962,550000.0
2008-10-02 21:52:00,10.88,10.998,10.855,10.962,550000.0
2008-10-02 21:53:00,10.867,10.966,10.849,10.882,550000.0
2008-10-02 21:54:00,10.783,10.783,10.665,10.738,500000.0
2008-10-02 21:55:00,10.695,10.827,10.695,10.827,350000.0
2008-10-02 21:56:00,10.71,10.833,10.708,10.751,450000.0
2008-10-02 21:57:00,10.714,10.831,10.704,10.761,550000.0
2008-10-02 21:58:00,10.791,10.844,10.703,10.703,350000.0
2008-10-02 21:59:00,10.789,10.809,10.687,10.742,500000.0
2008-10-02 22:00:00,10.813,10.813,10.688,10.803,450000.0
2008-10-02 22:01:00,10.789,10.845,10.703,10.76,450000.0
2008-10-02 22:02:00,10.741,10.772,10.689,10.759,550000.0
2008-10-02 22:03:00,10.768,10.822,10.725,10.822,250000.0
2008-10-02 22:04:00,10.78,10.887,10.736,10.805,450000.0
2008-10-02 22:05:00,10.854,10.854,10.746,10.769,400000.0
2008-10-02 22:06:00,10.823,10.837,10.747,10.811,500000.0
2008-10-02 22:07:00,10.823,10.823,10.77,10.77,250000.0
2008-10-02 22:08:00,10.781,10.826,10.725,10.826,500000.0
2008-10-02 22:09:00,10.778,10.828,10.677,10.79,550000.0
2008-10-02 22:10:00,10.746,10.851,10.723,10.812,400000.0
2008-10-02 22:11:00,10.797,10.833,10.727,10.804,350000.0
2008-10-02 22:12:00,10.814,10.817,10.694,10.796,350000.0
2008-10-02 22:13:00,10.789,10.847,10.708,10.841,400000.0
2008-10-02 22:14:00,10.763,10.822,10.727,10.801,350000.0
2008-10-02 22:15:00,10.714,10.85,10.714,10.822,350000.0
2008-10-02 22:16:00,10.759,10.871,10.759,10.85,400000.0
2008-10-02 22:18:00,10.787,10.911,10.747,10.861,700000.0
2008-10-02 22:20:00,10.84,10.84,10.761,10.836,300000.0
2008-10-02 22:21:00,10.728,10.841,10.728,10.841,200000.0
2008-10-02 22:22:00,10.808,10.858,10.745,10.745,400000.0
2008-10-02 22:23:00,10.715,10.837,10.715,10.796,450000.0
2008-10-02 22:24:00,10.745,10.867,10.728,10.728,550000.0
2008-10-02 22:25:00,10.742,10.862,10.742,10.794,400000.0
2008-10-02 22:26:00,10.779,10.82,10.755,10.795,400000.0
2008-10-02 22:27:00,10.775,10.845,10.751,10.751,350000.0
2008-10-02 22:29:00,10.714,10.81,10.714,10.726,500000.0
2008-10-02 22:30:00,10.761,10.849,10.702,10.764,550000.0
2008-10-02 22:31:00,10.847,10.864,10.717,10.746,400000.0
2008-10-02 22:32:00,10.803,10.824,10.713,10.796,550000.0
2008-10-02 22:33:00,10.796,10.799,10.792,10.792,150000.0
2008-10-02 22:34:00,10.777,10.8,10.679,10.719,350000.0
2008-10-02 22:35:00,10.748,10.811,10.691,10.734,400000.0
2008-10-02 22:36:00,10.693,10.807,10.693,10.774,350000.0
2008-10-02 22:37:00,10.786,10.819,10.717,10.759,350000.0
2008-10-02 22:38:00,10.739,10.816,10.684,10.684,200000.0
2008-10-02 22:39:00,10.751,10.822,10.725,10.808,500000.0
2008-10-02 22:40:00,10.718,10.798,10.699,10.784,550000.0
2008-10-02 22:41:00,10.794,10.813,10.671,10.79,650000.0
2008-10-02 22:42:00,10.789,10.821,10.727,10.798,550000.0
2008-10-02 22:43:00,10.747,10.789,10.68,10.785,500000.0
2008-10-02 22:44:00,10.776,10.783,10.719,10.783,450000.0
2008-10-02 22:45:00,10.758,10.797,10.659,10.764,350000.0
2008-10-02 22:46:00,10.744,10.788,10.676,10.676,350000.0
2008-10-02 22:47:00,10.794,10.794,10.685,10.729,350000.0
2008-10-02 22:48:00,10.758,10.769,10.741,10.761,350000.0
2008-10-02 22:49:00,10.777,10.777,10.659,10.659,450000.0
2008-10-02 22:50:00,10.741,10.777,10.71,10.71,400000.0
2008-10-02 22:51:00,10.733,10.774,10.666,10.725,600000.0
2008-10-02 22:52:00,10.68,10.728,10.666,10.728,200000.0
2008-10-02 22:53:00,10.712,10.76,10.712,10.76,250000.0
2008-10-02 22:54:00,10.75,10.75,10.655,10.724,350000.0
2008-10-02 22:55:00,10.685,10.755,10.685,10.745,400000.0
2008-10-02 22:56:00,10.72,10.744,10.703,10.703,250000.0
2008-10-02 22:57:00,10.75,10.771,10.637,10.727,300000.0
2008-10-02 22:58:00,10.686,10.781,10.686,10.692,450000.0
2008-10-02 22:59:00,10.729,10.789,10.646,10.711,1100000.0
2008-10-02 23:00:00,10.666,10.782,10.666,10.703,500000.0
2008-10-02 23:01:00,10.724,10.751,10.634,10.738,450000.0
2008-10-02 23:02:00,10.68,10.756,10.655,10.756,350000.0
2008-10-02 23:03:00,10.61,10.719,10.61,10.718,400000.0
2008-10-02 23:05:00,10.741,10.812,10.654,10.773,400000.0
2008-10-02 23:06:00,10.761,10.768,10.732,10.764,400000.0
2008-10-02 23:07:00,10.734,10.76,10.734,10.742,550000.0
2008-10-02 23:08:00,10.75,10.754,10.699,10.729,400000.0
2008-10-02 23:09:00,10.738,10.765,10.732,10.751,350000.0
2008-10-02 23:10:00,10.759,10.768,10.735,10.743,400000.0
2008-10-02 23:11:00,10.737,10.76,10.724,10.754,400000.0
2008-10-02 23:12:00,10.764,10.764,10.643,10.751,400000.0
2008-10-02 23:13:00,10.71,10.737,10.71,10.737,100000.0
2008-10-02 23:14:00,10.697,10.776,10.637,10.76,500000.0
2008-10-02 23:20:00,10.78,10.78,10.664,10.729,700000.0
2008-10-02 23:30:00,10.746,10.746,10.746,10.746,50000.0
2008-10-02 23:31:00,10.734,10.774,10.658,10.734,550000.0
2008-10-02 23:32:00,10.686,10.751,10.677,10.695,400000.0
2008-10-02 23:37:00,10.686,10.778,10.652,10.676,450000.0
2008-10-02 23:40:00,10.777,10.784,10.642,10.642,750000.0
2008-10-02 23:44:00,10.776,10.8,10.681,10.755,700000.0
2008-10-02 23:50:00,10.679,10.778,10.679,10.773,350000.0
2008-10-02 23:51:00,10.744,10.751,10.61,10.623,500000.0
2008-10-02 23:55:00,10.771,10.805,10.691,10.723,400000.0
2008-10-02 23:58:00,10.802,10.802,10.791,10.791,100000.0
2008-10-03 00:00:00,10.672,10.77,10.662,10.704,400000.0
2008-10-03 00:01:00,10.797,10.797,10.66,10.66,350000.0
2008-10-03 00:02:00,10.676,10.79,10.656,10.754,650000.0
2008-10-03 00:03:00,10.757,10.76,10.652,10.76,350000.0
2008-10-03 00:04:00,10.781,10.807,10.686,10.786,350000.0
2008-10-03 00:05:00,10.769,10.769,10.669,10.769,350000.0
2008-10-03 00:06:00,10.778,10.805,10.724,10.805,400000.0
2008-10-03 00:07:00,10.736,10.843,10.682,10.791,450000.0
2008-10-03 00:08:00,10.761,10.792,10.703,10.781,400000.0
2008-10-03 00:09:00,10.747,10.79,10.715,10.715,550000.0
2008-10-03 00:10:00,10.74,10.785,10.621,10.785,350000.0
2008-10-03 00:11:00,10.793,10.793,10.701,10.742,400000.0
2008-10-03 00:12:00,10.758,10.786,10.655,10.742,550000.0
2008-10-03 00:13:00,10.753,10.799,10.649,10.71,350000.0
2008-10-03 00:14:00,10.772,10.772,10.711,10.745,300000.0
2008-10-03 00:15:00,10.694,10.79,10.679,10.754,550000.0
2008-10-03 00:16:00,10.774,10.778,10.644,10.644,350000.0
2008-10-03 00:17:00,10.741,10.76,10.637,10.727,400000.0
2008-10-03 00:18:00,10.594,10.7,10.594,10.693,400000.0
2008-10-03 00:19:00,10.712,10.764,10.628,10.659,900000.0
2008-10-03 00:20:00,10.692,10.792,10.618,10.684,850000.0
2008-10-03 00:21:00,10.761,10.805,10.676,10.704,300000.0
2008-10-03 00:22:00,10.749,10.782,10.641,10.719,400000.0
2008-10-03 00:23:00,10.809,10.829,10.685,10.804,600000.0
2008-10-03 00:24:00,10.686,10.781,10.665,10.732,500000.0
2008-10-03 00:26:00,10.684,10.751,10.584,10.628,350000.0
2008-10-03 00:27:00,10.738,10.742,10.591,10.671,450000.0
2008-10-03 00:28:00,10.731,10.767,10.681,10.681,250000.0
2008-10-03 00:29:00,10.637,10.726,10.599,10.69,550000.0
2008-10-03 00:30:00,10.618,10.724,10.586,10.688,950000.0
2008-10-03 00:31:00,10.648,10.685,10.596,10.606,450000.0
2008-10-03 00:32:00,10.727,10.727,10.592,10.61,300000.0
2008-10-03 00:33:00,10.722,10.722,10.588,10.639,350000.0
2008-10-03 00:34:00,10.718,10.752,10.651,10.651,250000.0
2008-10-03 00:35:00,10.708,10.733,10.608,10.631,550000.0
2008-10-03 00:36:00,10.649,10.76,10.649,10.668,300000.0
2008-10-03 00:37:00,10.711,10.76,10.681,10.755,400000.0
2008-10-03 00:38:00,10.763,10.797,10.658,10.724,400000.0
2008-10-03 00:39:00,10.629,10.755,10.629,10.755,300000.0
2008-10-03 00:40:00,10.643,10.764,10.636,10.679,950000.0
2008-10-03 00:41:00,10.79,10.856,10.699,10.699,250000.0
2008-10-03 00:42:00,10.67,10.757,10.641,10.727,400000.0
2008-10-03 00:43:00,10.769,10.78,10.665,10.668,400000.0
2008-10-03 00:44:00,10.79,10.79,10.698,10.698,300000.0
2008-10-03 00:45:00,10.765,10.787,10.681,10.699,450000.0
2008-10-03 00:46:00,10.815,10.815,10.685,10.786,600000.0
2008-10-03 00:47:00,10.764,10.809,10.697,10.787,400000.0
2008-10-03 00:48:00,10.685,10.819,10.656,10.693,250000.0
2008-10-03 00:49:00,10.77,10.77,10.633,10.733,350000.0
2008-10-03 00:50:00,10.677,10.828,10.674,10.783,900000.0
2008-10-03 00:51:00,10.696,10.788,10.666,10.672,450000.0
2008-10-03 00:52:00,10.716,10.792,10.716,10.75,350000.0
2008-10-03 00:53:00,10.67,10.785,10.67,10.774,400000.0
2008-10-03 00:56:00,10.721,10.732,10.68,10.693,350000.0
2008-10-03 00:57:00,10.781,10.81,10.674,10.686,400000.0
2008-10-03 00:59:00,10.746,10.746,10.668,10.728,300000.0
2008-10-03 01:00:00,10.733,10.769,10.676,10.734,550000.0
2008-10-03 01:01:00,10.722,10.806,10.691,10.704,350000.0
2008-10-03 01:02:00,10.764,10.768,10.693,10.725,400000.0
2008-10-03 01:03:00,10.694,10.768,10.66,10.765,500000.0
2008-10-03 01:04:00,10.695,10.832,10.692,10.696,500000.0
2008-10-03 01:05:00,10.706,10.815,10.693,10.712,500000.0
2008-10-03 01:06:00,10.788,10.803,10.696,10.696,500000.0
2008-10-03 01:07:00,10.763,10.763,10.657,10.657,350000.0
2008-10-03 01:08:00,10.704,10.728,10.642,10.706,400000.0
2008-10-03 01:09:00,10.801,10.808,10.655,10.732,550000.0
2008-10-03 01:10:00,10.738,10.816,10.687,10.777,500000.0
2008-10-03 01:11:00,10.769,10.824,10.699,10.77,350000.0
2008-10-03 01:12:00,10.802,10.802,10.669,10.755,400000.0
2008-10-03 01:13:00,10.692,10.814,10.667,10.814,450000.0
2008-10-03 01:14:00,10.716,10.816,10.66,10.797,450000.0
2008-10-03 01:15:00,10.799,10.818,10.68,10.763,500000.0
2008-10-03 01:16:00,10.655,10.806,10.655,10.677,450000.0
2008-10-03 01:17:00,10.72,10.795,10.68,10.795,400000.0
2008-10-03 01:18:00,10.829,10.842,10.742,10.742,450000.0
2008-10-03 01:19:00,10.823,10.823,10.74,10.74,400000.0
2008-10-03 01:20:00,10.855,10.873,10.783,10.783,250000.0
2008-10-03 01:21:00,10.807,10.892,10.775,10.781,400000.0
2008-10-03 01:22:00,10.767,10.87,10.767,10.812,400000.0
2008-10-03 01:23:00,10.8,10.905,10.755,10.755,550000.0
2008-10-03 01:24:00,10.752,10.903,10.752,10.858,350000.0
2008-10-03 01:25:00,10.86,10.86,10.774,10.791,300000.0
2008-10-03 01:26:00,10.704,10.832,10.704,10.767,300000.0
2008-10-03 01:27:00,10.73,10.892,10.73,10.81,500000.0
2008-10-03 01:28:00,10.843,10.896,10.811,10.848,400000.0
2008-10-03 01:29:00,10.769,10.866,10.747,10.853,400000.0
2008-10-03 01:30:00,10.881,10.904,10.78,10.904,400000.0
2008-10-03 01:31:00,10.809,10.835,10.722,10.768,350000.0
2008-10-03 01:32:00,10.753,10.86,10.753,10.82,400000.0
2008-10-03 01:33:00,10.776,10.854,10.704,10.822,250000.0
2008-10-03 01:34:00,10.804,10.887,10.734,10.849,450000.0
2008-10-03 01:38:00,10.806,10.843,10.712,10.793,400000.0
2008-10-03 01:39:00,10.806,10.806,10.752,10.752,100000.0
2008-10-03 01:40:00,10.808,10.862,10.713,10.838,500000.0
2008-10-03 01:41:00,10.816,10.841,10.726,10.841,650000.0
2008-10-03 01:42:00,10.831,10.87,10.74,10.82,500000.0
2008-10-03 01:43:00,10.699,10.837,10.677,10.818,600000.0
2008-10-03 01:44:00,10.759,10.842,10.754,10.8,500000.0
2008-10-03 01:45:00,10.805,10.867,10.705,10.73,500000.0
2008-10-03 01:46:00,10.762,10.842,10.759,10.808,450000.0
2008-10-03 01:47:00,10.802,10.846,10.723,10.723,400000.0
2008-10-03 01:48:00,10.723,10.865,10.691,10.787,550000.0
2008-10-03 01:49:00,10.763,10.826,10.729,10.729,500000.0
2008-10-03 01:50:00,10.848,10.863,10.732,10.863,600000.0
2008-10-03 01:51:00,10.8,10.839,10.754,10.804,250000.0
2008-10-03 01:52:00,10.757,10.858,10.706,10.716,450000.0
2008-10-03 01:53:00,10.804,10.841,10.711,10.711,450000.0
2008-10-03 01:54:00,10.773,10.882,10.741,10.741,350000.0
2008-10-03 01:55:00,10.845,10.845,10.73,10.789,500000.0
2008-10-03 01:56:00,10.826,10.868,10.725,10.725,400000.0
2008-10-03 01:57:00,10.771,10.839,10.721,10.839,400000.0
2008-10-03 01:58:00,10.798,10.805,10.714,10.805,300000.0
2008-10-03 01:59:00,10.793,10.868,10.764,10.777,500000.0
2008-10-03 02:01:00,10.774,10.866,10.771,10.866,350000.0
2008-10-03 02:02:00,10.876,10.896,10.735,10.735,400000.0
2008-10-03 02:03:00,10.763,10.933,10.763,10.904,450000.0
2008-10-03 02:04:00,10.879,10.879,10.782,10.817,350000.0
2008-10-03 02:05:00,10.786,10.839,10.708,10.775,400000.0
2008-10-03 02:06:00,10.867,10.867,10.721,10.826,350000.0
2008-10-03 02:07:00,10.767,10.895,10.767,10.808,400000.0
2008-10-03 02:08:00,10.835,10.9,10.802,10.824,350000.0
2008-10-03 02:09:00,10.883,10.883,10.719,10.881,550000.0
2008-10-03 02:10:00,10.829,10.85,10.75,10.764,450000.0
2008-10-03 02:11:00,10.7,10.87,10.7,10.851,350000.0
2008-10-03 02:12:00,10.859,10.886,10.76,10.801,350000.0
2008-10-03 02:13:00,10.866,10.945,10.783,10.857,550000.0
2008-10-03 02:14:00,10.844,10.9,10.798,10.886,400000.0
2008-10-03 02:15:00,10.882,10.888,10.793,10.888,350000.0
2008-10-03 02:16:00,10.903,10.941,10.828,10.83,350000.0
2008-10-03 02:17:00,10.855,10.93,10.792,10.793,450000.0
2008-10-03 02:18:00,10.914,10.916,10.777,10.777,350000.0
2008-10-03 02:19:00,10.77,10.862,10.711,10.858,550000.0
2008-10-03 02:20:00,10.855,10.901,10.78,10.819,600000.0
2008-10-03 02:21:00,10.843,10.868,10.725,10.725,500000.0
2008-10-03 02:22:00,10.77,10.844,10.755,10.755,450000.0
2008-10-03 02:23:00,10.876,10.884,10.762,10.763,300000.0
2008-10-03 02:24:00,10.759,10.824,10.728,10.761,500000.0
2008-10-03 02:25:00,10.773,10.853,10.757,10.833,250000.0
2008-10-03 02:26:00,10.811,10.846,10.729,10.797,400000.0
2008-10-03 02:27:00,10.713,10.827,10.713,10.78,350000.0
2008-10-03 02:28:00,10.823,10.848,10.773,10.791,400000.0
2008-10-03 02:29:00,10.752,10.858,10.746,10.746,550000.0
2008-10-03 02:30:00,10.746,10.874,10.746,10.837,350000.0
2008-10-03 02:31:00,10.858,10.862,10.734,10.858,250000.0
2008-10-03 02:32:00,10.824,10.898,10.784,10.898,300000.0
2008-10-03 02:33:00,10.749,10.887,10.749,10.847,400000.0
2008-10-03 02:34:00,10.822,10.852,10.781,10.852,400000.0
2008-10-03 02:35:00,10.834,10.863,10.715,10.863,500000.0
2008-10-03 02:36:00,10.75,10.834,10.741,10.791,500000.0
2008-10-03 02:37:00,10.826,10.833,10.723,10.786,400000.0
2008-10-03 02:38:00,10.813,10.837,10.79,10.8,350000.0
2008-10-03 02:39:00,10.841,10.876,10.775,10.819,750000.0
2008-10-03 02:40:00,10.76,10.86,10.76,10.784,400000.0
2008-10-03 02:41:00,10.764,10.864,10.764,10.78,300000.0
2008-10-03 02:42:00,10.809,10.898,10.751,10.881,500000.0
2008-10-03 02:43:00,10.866,10.866,10.797,10.828,250000.0
2008-10-03 02:44:00,10.901,10.901,10.822,10.824,150000.0
2008-10-03 02:45:00,10.758,10.882,10.758,10.87,400000.0
2008-10-03 02:46:00,10.846,10.874,10.787,10.831,450000.0
2008-10-03 02:47:00,10.816,10.878,10.733,10.742,550000.0
2008-10-03 02:48:00,10.809,10.841,10.753,10.841,450000.0
2008-10-03 02:49:00,10.834,10.879,10.722,10.833,700000.0
2008-10-03 02:50:00,10.829,10.859,10.741,10.751,400000.0
2008-10-03 02:51:00,10.827,10.879,10.759,10.759,300000.0
2008-10-03 02:52:00,10.894,10.902,10.785,10.851,400000.0
2008-10-03 02:53:00,10.747,10.892,10.747,10.817,350000.0
2008-10-03 02:54:00,10.792,10.832,10.694,10.749,400000.0
2008-10-03 02:55:00,10.858,10.872,10.739,10.824,550000.0
2008-10-03 02:56:00,10.854,10.896,10.76,10.76,400000.0
2008-10-03 02:57:00,10.826,10.877,10.816,10.816,350000.0
2008-10-03 02:58:00,10.833,10.912,10.797,10.852,800000.0
2008-10-03 02:59:00,10.837,10.865,10.729,10.851,1000000.0
2008-10-03 03:00:00,10.808,10.849,10.753,10.849,300000.0
2008-10-03 03:01:00,10.786,10.868,10.786,10.812,400000.0
2008-10-03 03:02:00,10.792,10.856,10.792,10.856,500000.0
2008-10-03 03:03:00,10.84,10.84,10.813,10.813,100000.0
2008-10-03 03:04:00,10.759,10.786,10.706,10.751,350000.0
2008-10-03 03:05:00,10.87,10.87,10.757,10.792,450000.0
2008-10-03 03:06:00,10.758,10.863,10.758,10.819,300000.0
2008-10-03 03:07:00,10.884,10.886,10.719,10.886,250000.0
2008-10-03 03:08:00,10.694,10.832,10.694,10.819,300000.0
2008-10-03 03:09:00,10.842,10.845,10.701,10.701,400000.0
2008-10-03 03:10:00,10.755,10.76,10.755,10.76,100000.0
2008-10-03 03:11:00,10.733,10.821,10.711,10.768,650000.0
2008-10-03 03:12:00,10.711,10.827,10.711,10.827,150000.0
2008-10-03 03:15:00,10.755,10.759,10.69,10.69,150000.0
2008-10-03 03:16:00,10.689,10.837,10.689,10.802,250000.0
2008-10-03 03:17:00,10.729,10.835,10.718,10.759,550000.0
2008-10-03 03:18:00,10.711,10.836,10.694,10.725,400000.0
2008-10-03 03:19:00,10.706,10.816,10.668,10.741,1250000.0
2008-10-03 03:20:00,10.719,10.848,10.719,10.755,350000.0
2008-10-03 03:21:00,10.822,10.861,10.746,10.844,350000.0
2008-10-03 03:22:00,10.651,10.77,10.651,10.754,300000.0
2008-10-03 03:23:00,10.652,10.782,10.652,10.771,400000.0
2008-10-03 03:24:00,10.82,10.831,10.753,10.807,250000.0
2008-10-03 03:25:00,10.81,10.812,10.738,10.801,550000.0
2008-10-03 03:26:00,10.764,10.82,10.695,10.725,550000.0
2008-10-03 03:27:00,10.802,10.866,10.713,10.713,400000.0
2008-10-03 03:28:00,10.732,10.823,10.732,10.823,400000.0
2008-10-03 03:30:00,10.752,10.809,10.705,10.799,300000.0
2008-10-03 03:31:00,10.752,10.835,10.752,10.835,100000.0
2008-10-03 03:32:00,10.822,10.834,10.757,10.793,350000.0
2008-10-03 03:33:00,10.813,10.844,10.75,10.844,350000.0
2008-10-03 03:34:00,10.814,10.814,10.799,10.803,200000.0
2008-10-03 03:35:00,10.856,10.856,10.747,10.846,400000.0
2008-10-03 03:36:00,10.751,10.883,10.751,10.809,350000.0
2008-10-03 03:37:00,10.817,10.829,10.701,10.81,500000.0
2008-10-03 03:38:00,10.889,10.889,10.836,10.848,250000.0
2008-10-03 03:39:00,10.737,10.891,10.737,10.878,500000.0
2008-10-03 03:40:00,10.735,10.881,10.696,10.881,700000.0
2008-10-03 03:41:00,10.829,10.844,10.746,10.746,250000.0
2008-10-03 03:42:00,10.757,10.863,10.757,10.863,400000.0
2008-10-03 03:43:00,10.845,10.898,10.75,10.75,450000.0
2008-10-03 03:44:00,10.883,10.933,10.793,10.814,550000.0
2008-10-03 03:45:00,10.864,10.864,10.756,10.808,300000.0
2008-10-03 03:46:00,10.783,10.927,10.783,10.86,300000.0
2008-10-03 03:47:00,10.826,10.878,10.776,10.869,500000.0
2008-10-03 03:48:00,10.878,10.878,10.736,10.751,750000.0
2008-10-03 03:49:00,10.889,10.904,10.773,10.877,650000.0
2008-10-03 03:50:00,10.829,10.829,10.729,10.729,450000.0
2008-10-03 03:51:00,10.855,10.9,10.752,10.846,350000.0
2008-10-03 03:52:00,10.842,10.915,10.787,10.843,600000.0
2008-10-03 03:53:00,10.757,10.925,10.757,10.773,550000.0
2008-10-03 03:54:00,10.876,10.897,10.751,10.772,650000.0
2008-10-03 03:55:00,10.816,10.865,10.73,10.838,500000.0
2008-10-03 03:56:00,10.786,10.86,10.776,10.78,300000.0
2008-10-03 03:57:00,10.791,10.875,10.791,10.815,350000.0
2008-10-03 03:58:00,10.845,10.95,10.801,10.899,750000.0
2008-10-03 03:59:00,10.871,10.926,10.789,10.851,650000.0
2008-10-03 04:00:00,10.766,10.88,10.766,10.838,300000.0
2008-10-03 04:01:00,10.879,10.903,10.765,10.765,250000.0
2008-10-03 04:02:00,10.814,10.877,10.734,10.734,550000.0
2008-10-03 04:03:00,10.88,10.889,10.763,10.849,250000.0
2008-10-03 04:04:00,10.832,10.877,10.734,10.877,450000.0
2008-10-03 04:05:00,10.762,10.832,10.762,10.832,150000.0
2008-10-03 04:06:00,10.838,10.942,10.813,10.835,400000.0
2008-10-03 04:07:00,10.872,10.891,10.848,10.848,300000.0
2008-10-03 04:08:00,10.836,10.921,10.739,10.921,350000.0
2008-10-03 04:09:00,10.905,10.924,10.778,10.875,650000.0
2008-10-03 04:10:00,10.857,10.914,10.857,10.858,250000.0
2008-10-03 04:11:00,10.88,10.915,10.816,10.902,300000.0
2008-10-03 04:12:00,10.82,10.944,10.802,10.9,350000.0
2008-10-03 04:13:00,10.916,10.916,10.868,10.868,150000.0
2008-10-03 04:14:00,10.874,10.874,10.782,10.841,500000.0
2008-10-03 04:15:00,10.822,10.904,10.822,10.904,150000.0
2008-10-03 04:16:00,10.893,10.893,10.774,10.852,350000.0
2008-10-03 04:17:00,10.887,10.903,10.784,10.899,350000.0
2008-10-03 04:18:00,10.757,10.866,10.757,10.802,200000.0
2008-10-03 04:19:00,10.859,10.922,10.801,10.881,650000.0
2008-10-03 04:20:00,10.876,10.88,10.748,10.83,550000.0
2008-10-03 04:21:00,10.899,10.899,10.899,10.899,50000.0
2008-10-03 04:22:00,10.892,10.892,10.802,10.809,250000.0
2008-10-03 04:23:00,10.781,10.859,10.781,10.822,200000.0
2008-10-03 04:24:00,10.906,10.935,10.906,10.935,100000.0
2008-10-03 04:26:00,10.834,10.951,10.834,10.951,100000.0
2008-10-03 04:28:00,10.891,10.891,10.891,10.891,50000.0
2008-10-03 04:29:00,10.919,10.924,10.792,10.792,500000.0
2008-10-03 04:30:00,10.914,10.914,10.833,10.833,100000.0
2008-10-03 04:31:00,10.889,10.889,10.792,10.792,150000.0
2008-10-03 04:32:00,10.856,10.915,10.799,10.822,400000.0
2008-10-03 04:34:00,10.872,10.954,10.84,10.84,750000.0
2008-10-03 04:35:00,10.922,10.927,10.857,10.889,300000.0
2008-10-03 04:36:00,10.888,10.911,10.798,10.911,450000.0
2008-10-03 04:37:00,10.945,10.945,10.833,10.933,350000.0
2008-10-03 04:38:00,10.855,10.936,10.85,10.863,650000.0
2008-10-03 04:39:00,10.902,10.948,10.823,10.881,550000.0
2008-10-03 04:40:00,10.857,10.951,10.838,10.848,350000.0
2008-10-03 04:41:00,10.906,10.928,10.853,10.853,350000.0
2008-10-03 04:42:00,10.86,10.986,10.86,10.901,450000.0
2008-10-03 04:43:00,10.862,10.862,10.817,10.862,250000.0
2008-10-03 04:44:00,10.838,10.896,10.784,10.838,400000.0
2008-10-03 04:46:00,10.882,10.926,10.789,10.886,600000.0
2008-10-03 04:47:00,10.898,10.911,10.77,10.828,600000.0
2008-10-03 04:49:00,10.851,10.875,10.729,10.858,450000.0
2008-10-03 04:50:00,10.892,10.894,10.773,10.773,400000.0
2008-10-03 04:51:00,10.857,10.917,10.774,10.801,400000.0
2008-10-03 04:52:00,10.857,10.923,10.81,10.898,250000.0
2008-10-03 04:53:00,10.88,10.918,10.796,10.861,400000.0
2008-10-03 04:54:00,10.949,10.952,10.821,10.869,550000.0
2008-10-03 04:55:00,10.962,10.967,10.852,10.95,300000.0
2008-10-03 04:56:00,10.92,10.972,10.849,10.88,300000.0
2008-10-03 04:57:00,10.927,10.927,10.817,10.865,250000.0
2008-10-03 04:58:00,10.893,10.937,10.829,10.937,350000.0
2008-10-03 04:59:00,10.901,10.974,10.85,10.86,450000.0
2008-10-03 05:00:00,10.852,10.947,10.811,10.873,950000.0
2008-10-03 05:01:00,10.908,10.962,10.825,10.825,400000.0
2008-10-03 05:02:00,10.839,11.006,10.826,10.856,500000.0
2008-10-03 05:03:00,10.833,10.938,10.833,10.927,350000.0
2008-10-03 05:04:00,10.869,10.933,10.815,10.815,400000.0
2008-10-03 05:05:00,10.798,10.967,10.795,10.908,500000.0
2008-10-03 05:07:00,10.893,11.0,10.842,10.842,400000.0
2008-10-03 05:08:00,10.85,10.924,10.776,10.924,350000.0
2008-10-03 05:09:00,10.93,10.936,10.831,10.872,450000.0
2008-10-03 05:10:00,10.919,10.926,10.862,10.882,250000.0
2008-10-03 05:11:00,10.834,10.976,10.815,10.819,350000.0
2008-10-03 05:12:00,10.912,10.968,10.849,10.911,400000.0
2008-10-03 05:13:00,10.917,10.989,10.829,10.829,550000.0
2008-10-03 05:14:00,10.927,10.973,10.899,10.899,400000.0
2008-10-03 05:15:00,10.962,10.962,10.809,10.885,500000.0
2008-10-03 05:16:00,11.0,11.006,10.87,11.006,350000.0
2008-10-03 05:17:00,10.843,10.971,10.833,10.971,450000.0
2008-10-03 05:18:00,10.958,11.056,10.89,10.89,750000.0
2008-10-03 05:19:00,10.98,10.98,10.84,10.844,400000.0
2008-10-03 05:20:00,10.885,11.009,10.885,11.004,400000.0
2008-10-03 05:21:00,10.901,10.999,10.854,10.974,600000.0
2008-10-03 05:22:00,10.989,11.012,10.989,11.012,100000.0
2008-10-03 05:23:00,10.917,10.955,10.917,10.955,100000.0
2008-10-03 05:24:00,10.956,11.012,10.864,11.006,550000.0
2008-10-03 05:25:00,10.932,11.027,10.875,10.875,350000.0
2008-10-03 05:26:00,10.907,11.058,10.907,10.928,500000.0
2008-10-03 05:27:00,10.91,11.002,10.91,10.977,300000.0
2008-10-03 05:28:00,10.955,10.978,10.848,10.881,400000.0
2008-10-03 05:29:00,10.976,11.081,10.962,10.996,650000.0
2008-10-03 05:30:00,11.035,11.067,10.97,11.037,400000.0
2008-10-03 05:31:00,10.988,11.056,10.924,10.924,400000.0
2008-10-03 05:32:00,10.971,11.087,10.938,10.938,200000.0
2008-10-03 05:33:00,11.049,11.049,10.895,10.981,550000.0
2008-10-03 05:34:00,11.07,11.07,10.892,10.946,500000.0
2008-10-03 05:35:00,10.953,11.043,10.926,11.017,350000.0
2008-10-03 05:36:00,11.016,11.016,10.93,11.014,350000.0
2008-10-03 05:37:00,10.938,11.008,10.885,10.995,350000.0
2008-10-03 05:38:00,11.038,11.038,10.945,11.009,250000.0
2008-10-03 05:39:00,10.894,10.993,10.894,10.984,350000.0
2008-10-03 05:40:00,10.901,11.024,10.901,10.907,400000.0
2008-10-03 05:41:00,10.965,11.068,10.947,10.947,350000.0
2008-10-03 05:42:00,11.042,11.105,11.016,11.066,300000.0
2008-10-03 05:43:00,11.097,11.097,10.969,11.014,400000.0
2008-10-03 05:45:00,11.017,11.036,10.963,10.975,400000.0
2008-10-03 05:46:00,11.089,11.089,10.956,10.956,400000.0
2008-10-03 05:47:00,10.977,11.078,10.977,11.003,300000.0
2008-10-03 05:48:00,10.969,11.037,10.941,10.941,400000.0
2008-10-03 05:49:00,11.071,11.107,11.007,11.039,800000.0
2008-10-03 05:50:00,10.967,10.998,10.967,10.998,100000.0
2008-10-03 05:51:00,11.045,11.081,10.928,11.081,750000.0
2008-10-03 05:52:00,11.012,11.067,10.941,10.957,550000.0
2008-10-03 05:53:00,11.07,11.138,10.991,10.991,600000.0
2008-10-03 05:54:00,10.956,11.052,10.94,11.052,500000.0
2008-10-03 05:55:00,10.971,11.08,10.905,11.08,400000.0
2008-10-03 05:56:00,11.015,11.097,10.965,10.965,300000.0
2008-10-03 05:57:00,11.055,11.067,10.917,11.038,400000.0
2008-10-03 05:58:00,10.929,11.059,10.905,11.059,500000.0
2008-10-03 05:59:00,11.095,11.136,10.978,11.09,500000.0
2008-10-03 06:00:00,11.109,11.109,10.972,10.972,550000.0
2008-10-03 06:01:00,11.036,11.071,10.988,11.053,350000.0
2008-10-03 06:02:00,10.96,11.091,10.946,10.984,350000.0
2008-10-03 06:03:00,10.997,11.055,10.924,10.924,550000.0
2008-10-03 06:04:00,10.943,11.053,10.923,11.045,650000.0
2008-10-03 06:05:00,11.073,11.136,11.002,11.028,400000.0
2008-10-03 06:06:00,11.045,11.082,10.936,11.02,500000.0
2008-10-03 06:07:00,11.02,11.082,10.946,11.048,350000.0
2008-10-03 06:08:00,11.023,11.079,11.002,11.049,350000.0
2008-10-03 06:09:00,11.033,11.078,11.013,11.045,300000.0
2008-10-03 06:10:00,11.032,11.059,10.933,10.933,450000.0
2008-10-03 06:11:00,11.057,11.069,10.928,11.069,400000.0
2008-10-03 06:12:00,10.97,11.102,10.942,10.942,500000.0
2008-10-03 06:13:00,10.959,11.124,10.957,10.982,350000.0
2008-10-03 06:14:00,11.072,11.098,10.977,11.018,450000.0
2008-10-03 06:15:00,11.097,11.108,11.004,11.097,400000.0
2008-10-03 06:16:00,11.088,11.121,10.976,11.01,600000.0
2008-10-03 06:17:00,11.102,11.102,10.939,11.037,550000.0
2008-10-03 06:18:00,10.94,11.029,10.94,10.986,250000.0
2008-10-03 06:19:00,11.116,11.116,10.976,11.074,500000.0
2008-10-03 06:20:00,11.071,11.102,10.97,11.081,750000.0
2008-10-03 06:21:00,11.118,11.178,11.039,11.039,400000.0
2008-10-03 06:22:00,11.071,11.104,11.007,11.007,400000.0
2008-10-03 06:23:00,11.076,11.118,11.0,11.006,400000.0
2008-10-03 06:24:00,11.116,11.139,11.01,11.067,400000.0
2008-10-03 06:25:00,11.095,11.095,10.968,10.968,300000.0
2008-10-03 06:26:00,11.098,11.098,10.964,11.032,550000.0
2008-10-03 06:27:00,11.074,11.099,11.004,11.046,250000.0
2008-10-03 06:28:00,11.021,11.115,11.021,11.115,100000.0
2008-10-03 06:29:00,11.046,11.112,10.989,11.066,400000.0
2008-10-03 06:30:00,11.064,11.123,10.963,11.043,650000.0
2008-10-03 06:31:00,11.062,11.138,11.02,11.06,500000.0
2008-10-03 06:32:00,11.099,11.134,11.008,11.124,600000.0
2008-10-03 06:33:00,11.001,11.128,10.991,11.071,500000.0
2008-10-03 06:34:00,10.989,11.157,10.989,11.039,350000.0
2008-10-03 06:35:00,11.047,11.124,11.008,11.066,350000.0
2008-10-03 06:36:00,11.093,11.096,11.015,11.047,350000.0
2008-10-03 06:37:00,11.15,11.164,11.052,11.052,400000.0
2008-10-03 06:38:00,11.05,11.122,11.02,11.093,350000.0
2008-10-03 06:39:00,11.154,11.164,11.05,11.164,400000.0
2008-10-03 06:40:00,11.088,11.189,11.077,11.107,550000.0
2008-10-03 06:41:00,11.145,11.156,11.026,11.153,450000.0
2008-10-03 06:42:00,11.097,11.183,11.065,11.112,400000.0
2008-10-03 06:43:00,11.149,11.149,11.149,11.149,50000.0
2008-10-03 06:44:00,11.085,11.176,11.04,11.04,400000.0
2008-10-03 06:45:00,11.123,11.142,11.016,11.12,450000.0
2008-10-03 06:46:00,11.099,11.171,11.054,11.084,350000.0
2008-10-03 06:47:00,11.071,11.156,10.998,11.056,450000.0
2008-10-03 06:48:00,11.079,11.218,11.079,11.138,400000.0
2008-10-03 06:49:00,11.056,11.138,11.048,11.048,350000.0
2008-10-03 06:50:00,11.152,11.166,11.005,11.141,400000.0
2008-10-03 06:51:00,11.078,11.161,11.035,11.061,400000.0
2008-10-03 06:52:00,11.134,11.169,11.021,11.147,450000.0
2008-10-03 06:53:00,11.183,11.183,11.037,11.098,400000.0
2008-10-03 06:54:00,11.044,11.185,11.022,11.022,550000.0
2008-10-03 06:55:00,11.088,11.186,11.045,11.045,500000.0
2008-10-03 06:56:00,11.078,11.189,11.053,11.095,500000.0
2008-10-03 06:57:00,11.123,11.181,11.072,11.152,450000.0
2008-10-03 06:58:00,11.13,11.193,11.097,11.122,350000.0
2008-10-03 06:59:00,11.07,11.149,11.027,11.102,550000.0
2008-10-03 07:00:00,11.054,11.166,11.033,11.127,350000.0
2008-10-03 07:01:00,11.107,11.16,11.049,11.094,400000.0
2008-10-03 07:02:00,11.031,11.11,11.031,11.11,250000.0
2008-10-03 07:03:00,11.072,11.147,11.063,11.121,500000.0
2008-10-03 07:04:00,11.0,11.16,11.0,11.029,500000.0
2008-10-03 07:05:00,11.157,11.174,11.111,11.132,550000.0
2008-10-03 07:06:00,11.116,11.18,11.033,11.18,350000.0
2008-10-03 07:07:00,11.121,11.206,11.085,11.136,450000.0
2008-10-03 07:08:00,11.206,11.206,11.143,11.181,400000.0
2008-10-03 07:09:00,11.184,11.227,11.162,11.189,400000.0
2008-10-03 07:10:00,11.122,11.197,11.088,11.197,350000.0
2008-10-03 07:11:00,11.183,11.233,11.084,11.185,500000.0
2008-10-03 07:12:00,11.182,11.223,11.168,11.223,450000.0
2008-10-03 07:13:00,11.223,11.223,11.089,11.185,350000.0
2008-10-03 07:14:00,11.247,11.247,11.078,11.187,350000.0
2008-10-03 07:15:00,11.125,11.206,11.101,11.141,500000.0
2008-10-03 07:16:00,11.216,11.227,11.084,11.14,500000.0
2008-10-03 07:17:00,11.209,11.245,11.155,11.242,550000.0
2008-10-03 07:18:00,11.219,11.298,11.138,11.138,550000.0
2008-10-03 07:19:00,11.241,11.254,11.137,11.254,500000.0
2008-10-03 07:20:00,11.15,11.234,11.15,11.187,350000.0
2008-10-03 07:21:00,11.214,11.289,11.173,11.173,500000.0
2008-10-03 07:22:00,11.317,11.351,11.233,11.316,500000.0
2008-10-03 07:23:00,11.285,11.31,11.176,11.291,450000.0
2008-10-03 07:24:00,11.233,11.298,11.159,11.298,400000.0
2008-10-03 07:25:00,11.318,11.348,11.214,11.331,450000.0
2008-10-03 07:26:00,11.308,11.324,11.195,11.195,500000.0
2008-10-03 07:27:00,11.154,11.338,11.154,11.259,500000.0
2008-10-03 07:28:00,11.281,11.332,11.259,11.329,450000.0
2008-10-03 07:29:00,11.237,11.335,11.236,11.264,400000.0
2008-10-03 07:30:00,11.281,11.34,11.222,11.263,500000.0
2008-10-03 07:31:00,11.252,11.3,11.206,11.214,400000.0
2008-10-03 07:32:00,11.213,11.316,11.212,11.298,400000.0
2008-10-03 07:33:00,11.219,11.298,11.19,11.298,400000.0
2008-10-03 07:34:00,11.213,11.307,11.171,11.307,550000.0
2008-10-03 07:35:00,11.208,11.38,11.208,11.256,450000.0
2008-10-03 07:36:00,11.304,11.348,11.209,11.329,500000.0
2008-10-03 07:37:00,11.268,11.298,11.191,11.197,350000.0
2008-10-03 07:38:00,11.202,11.319,11.202,11.215,350000.0
2008-10-03 07:39:00,11.319,11.325,11.192,11.276,400000.0
2008-10-03 07:40:00,11.267,11.331,11.232,11.283,350000.0
2008-10-03 07:41:00,11.308,11.363,11.212,11.341,500000.0
2008-10-03 07:42:00,11.234,11.334,11.228,11.237,350000.0
2008-10-03 07:43:00,11.197,11.31,11.179,11.242,550000.0
2008-10-03 07:44:00,11.317,11.348,11.267,11.345,500000.0
2008-10-03 07:45:00,11.263,11.373,11.233,11.233,400000.0
2008-10-03 07:46:00,11.335,11.369,11.256,11.287,500000.0
2008-10-03 07:47:00,11.237,11.341,11.237,11.29,400000.0
2008-10-03 07:48:00,11.312,11.331,11.214,11.264,800000.0
2008-10-03 07:49:00,11.34,11.368,11.247,11.32,450000.0
2008-10-03 07:50:00,11.321,11.349,11.21,11.232,900000.0
2008-10-03 07:51:00,11.248,11.35,11.2,11.302,300000.0
2008-10-03 07:52:00,11.244,11.318,11.243,11.298,400000.0
2008-10-03 07:53:00,11.308,11.353,11.249,11.32,500000.0
2008-10-03 07:54:00,11.296,11.353,11.209,11.209,550000.0
2008-10-03 07:55:00,11.323,11.373,11.215,11.215,400000.0
2008-10-03 07:56:00,11.241,11.312,11.194,11.223,500000.0
2008-10-03 07:57:00,11.253,11.337,11.23,11.257,350000.0
2008-10-03 07:58:00,11.296,11.323,11.193,11.289,350000.0
2008-10-03 07:59:00,11.315,11.327,11.202,11.203,350000.0
2008-10-03 08:00:00,11.32,11.334,11.191,11.334,550000.0
2008-10-03 08:01:00,11.254,11.379,11.232,11.308,400000.0
2008-10-03 08:02:00,11.212,11.308,11.203,11.308,450000.0
2008-10-03 08:03:00,11.259,11.368,11.234,11.234,550000.0
2008-10-03 08:04:00,11.264,11.35,11.212,11.256,400000.0
2008-10-03 08:05:00,11.191,11.345,11.191,11.302,400000.0
2008-10-03 08:06:00,11.308,11.337,11.214,11.258,400000.0
2008-10-03 08:07:00,11.326,11.326,11.216,11.326,500000.0
2008-10-03 08:08:00,11.219,11.341,11.219,11.253,350000.0
2008-10-03 08:09:00,11.345,11.385,11.254,11.254,450000.0
2008-10-03 08:10:00,11.231,11.323,11.198,11.323,350000.0
2008-10-03 08:11:00,11.313,11.336,11.211,11.28,350000.0
2008-10-03 08:12:00,11.201,11.331,11.201,11.275,400000.0
2008-10-03 08:13:00,11.281,11.343,11.204,11.343,550000.0
2008-10-03 08:14:00,11.221,11.289,11.2,11.26,400000.0
2008-10-03 08:15:00,11.334,11.368,11.229,11.305,550000.0
2008-10-03 08:16:00,11.199,11.301,11.173,11.173,500000.0
2008-10-03 08:17:00,11.182,11.305,11.182,11.298,500000.0
2008-10-03 08:18:00,11.189,11.312,11.189,11.224,450000.0
2008-10-03 08:19:00,11.141,11.281,11.141,11.186,700000.0
2008-10-03 08:20:00,11.24,11.308,11.153,11.308,400000.0
2008-10-03 08:21:00,11.245,11.259,11.115,11.158,400000.0
2008-10-03 08:22:00,11.151,11.22,11.114,11.209,500000.0
2008-10-03 08:23:00,11.231,11.297,11.2,11.203,350000.0
2008-10-03 08:24:00,11.143,11.232,11.143,11.171,350000.0
2008-10-03 08:25:00,11.165,11.278,11.149,11.188,650000.0
2008-10-03 08:26:00,11.226,11.245,11.131,11.167,400000.0
2008-10-03 08:27:00,11.15,11.275,11.126,11.16,400000.0
2008-10-03 08:28:00,11.272,11.272,11.143,11.22,500000.0
2008-10-03 08:29:00,11.251,11.27,11.151,11.151,350000.0
2008-10-03 08:30:00,11.142,11.263,11.142,11.159,350000.0
2008-10-03 08:31:00,11.129,11.233,11.114,11.233,400000.0
2008-10-03 08:32:00,11.24,11.291,11.13,11.264,450000.0
2008-10-03 08:33:00,11.255,11.263,11.133,11.249,400000.0
2008-10-03 08:34:00,11.248,11.286,11.101,11.286,400000.0
2008-10-03 08:35:00,11.27,11.27,11.116,11.217,550000.0
2008-10-03 08:36:00,11.152,11.304,11.152,11.285,450000.0
2008-10-03 08:37:00,11.233,11.268,11.134,11.238,450000.0
2008-10-03 08:38:00,11.268,11.302,11.153,11.245,400000.0
2008-10-03 08:39:00,11.268,11.268,11.191,11.21,550000.0
2008-10-03 08:40:00,11.266,11.315,11.197,11.235,650000.0
2008-10-03 08:41:00,11.305,11.305,11.194,11.303,400000.0
2008-10-03 08:42:00,11.188,11.256,11.169,11.256,350000.0
2008-10-03 08:43:00,11.214,11.29,11.196,11.257,550000.0
2008-10-03 08:44:00,11.262,11.285,11.201,11.213,350000.0
2008-10-03 08:45:00,11.169,11.305,11.169,11.29,400000.0
2008-10-03 08:46:00,11.242,11.273,11.132,11.183,600000.0
2008-10-03 08:47:00,11.187,11.317,11.187,11.317,350000.0
2008-10-03 08:48:00,11.293,11.313,11.235,11.295,550000.0
2008-10-03 08:49:00,11.212,11.351,11.184,11.268,450000.0
2008-10-03 08:50:00,11.233,11.287,11.171,11.255,500000.0
2008-10-03 08:51:00,11.171,11.25,11.171,11.221,400000.0
2008-10-03 08:52:00,11.261,11.297,11.146,11.252,350000.0
2008-10-03 08:53:00,11.191,11.28,11.184,11.258,400000.0
2008-10-03 08:54:00,11.227,11.282,11.16,11.282,450000.0
2008-10-03 08:55:00,11.122,11.271,11.122,11.157,450000.0
2008-10-03 08:56:00,11.236,11.236,11.11,11.224,550000.0
2008-10-03 08:57:00,11.178,11.331,11.171,11.209,550000.0
2008-10-03 08:58:00,11.236,11.248,11.101,11.239,450000.0
2008-10-03 08:59:00,11.283,11.283,11.203,11.205,350000.0
2008-10-03 09:00:00,11.187,11.314,11.187,11.221,600000.0
2008-10-03 09:01:00,11.204,11.283,11.174,11.199,400000.0
2008-10-03 09:02:00,11.232,11.309,11.159,11.159,500000.0
2008-10-03 09:03:00,11.161,11.247,11.11,11.22,550000.0
2008-10-03 09:04:00,11.182,11.207,11.108,11.143,350000.0
2008-10-03 09:05:00,11.171,11.264,11.123,11.123,350000.0
2008-10-03 09:06:00,11.099,11.238,11.099,11.238,550000.0
2008-10-03 09:07:00,11.166,11.174,11.126,11.151,350000.0
2008-10-03 09:08:00,11.212,11.212,11.092,11.157,550000.0
2008-10-03 09:09:00,11.134,11.203,11.034,11.156,950000.0
2008-10-03 09:10:00,11.096,11.168,11.005,11.074,450000.0
2008-10-03 09:11:00,11.049,11.118,11.047,11.099,350000.0
2008-10-03 09:12:00,11.075,11.115,10.961,11.115,450000.0
2008-10-03 09:13:00,11.148,11.148,11.041,11.081,400000.0
2008-10-03 09:14:00,11.072,11.147,11.029,11.147,350000.0
2008-10-03 09:15:00,11.119,11.149,11.029,11.053,400000.0
2008-10-03 09:16:00,11.12,11.159,11.019,11.021,450000.0
2008-10-03 09:17:00,11.019,11.102,10.999,11.102,400000.0
2008-10-03 09:18:00,10.987,11.113,10.972,10.972,400000.0
2008-10-03 09:19:00,11.074,11.101,10.973,11.075,350000.0
2008-10-03 09:20:00,10.963,11.085,10.963,11.004,500000.0
2008-10-03 09:21:00,11.005,11.127,10.981,11.105,500000.0
2008-10-03 09:22:00,11.066,11.102,10.982,11.057,600000.0
2008-10-03 09:23:00,11.076,11.11,10.995,11.042,600000.0
2008-10-03 09:24:00,11.091,11.135,10.992,11.135,550000.0
2008-10-03 09:25:00,11.004,11.137,11.004,11.101,550000.0
2008-10-03 09:26:00,11.096,11.141,11.021,11.141,350000.0
2008-10-03 09:27:00,11.075,11.155,11.067,11.117,350000.0
2008-10-03 09:28:00,11.091,11.158,11.049,11.133,450000.0
2008-10-03 09:29:00,11.132,11.145,11.021,11.141,400000.0
2008-10-03 09:30:00,11.071,11.144,11.045,11.045,700000.0
2008-10-03 09:31:00,11.049,11.153,11.018,11.023,450000.0
2008-10-03 09:32:00,11.057,11.149,11.057,11.095,350000.0
2008-10-03 09:33:00,11.122,11.167,11.077,11.144,400000.0
2008-10-03 09:34:00,11.093,11.189,11.039,11.039,350000.0
2008-10-03 09:35:00,11.037,11.172,11.037,11.103,550000.0
2008-10-03 09:36:00,11.14,11.173,11.05,11.05,350000.0
2008-10-03 09:37:00,11.156,11.18,11.048,11.151,450000.0
2008-10-03 09:38:00,11.18,11.18,11.118,11.152,400000.0
2008-10-03 09:39:00,11.147,11.178,11.067,11.159,400000.0
2008-10-03 09:40:00,11.147,11.2,11.069,11.069,400000.0
2008-10-03 09:41:00,11.166,11.236,11.104,11.192,350000.0
2008-10-03 09:42:00,11.066,11.185,11.055,11.055,350000.0
2008-10-03 09:43:00,11.145,11.193,11.084,11.137,500000.0
2008-10-03 09:44:00,11.151,11.187,11.109,11.139,600000.0
2008-10-03 09:45:00,11.171,11.206,11.076,11.149,650000.0
2008-10-03 09:46:00,11.103,11.183,11.061,11.183,350000.0
2008-10-03 09:47:00,11.088,11.158,11.064,11.064,400000.0
2008-10-03 09:48:00,11.119,11.186,11.037,11.11,650000.0
2008-10-03 09:49:00,11.178,11.18,11.078,11.078,350000.0
2008-10-03 09:50:00,11.168,11.199,11.099,11.185,450000.0
2008-10-03 09:51:00,11.094,11.16,11.026,11.16,550000.0
2008-10-03 09:52:00,11.055,11.178,11.044,11.159,350000.0
2008-10-03 09:53:00,11.178,11.186,11.075,11.183,400000.0
2008-10-03 09:54:00,11.128,11.168,11.031,11.092,450000.0
2008-10-03 09:55:00,11.079,11.174,11.073,11.093,350000.0
2008-10-03 09:56:00,11.061,11.154,11.026,11.026,550000.0
2008-10-03 09:57:00,11.1,11.163,11.069,11.157,350000.0
2008-10-03 09:58:00,11.142,11.142,11.028,11.118,350000.0
2008-10-03 09:59:00,11.135,11.149,11.039,11.073,650000.0
2008-10-03 10:00:00,11.042,11.203,11.042,11.095,600000.0
2008-10-03 10:01:00,11.187,11.187,11.052,11.052,350000.0
2008-10-03 10:02:00,11.162,11.173,11.046,11.127,400000.0
2008-10-03 10:03:00,11.144,11.144,11.021,11.022,550000.0
2008-10-03 10:04:00,11.05,11.161,11.039,11.13,350000.0
2008-10-03 10:05:00,11.131,11.176,11.042,11.135,450000.0
2008-10-03 10:06:00,11.047,11.224,11.047,11.104,700000.0
2008-10-03 10:07:00,11.105,11.182,11.052,11.182,350000.0
2008-10-03 10:08:00,11.194,11.205,11.09,11.116,500000.0
2008-10-03 10:09:00,11.109,11.2,11.079,11.191,600000.0
2008-10-03 10:10:00,11.075,11.183,11.052,11.137,600000.0
2008-10-03 10:11:00,11.105,11.16,11.04,11.079,400000.0
2008-10-03 10:12:00,11.096,11.236,11.077,11.202,500000.0
2008-10-03 10:13:00,11.083,11.158,11.035,11.158,750000.0
2008-10-03 10:14:00,11.116,11.179,11.111,11.173,400000.0
2008-10-03 10:15:00,11.049,11.189,11.017,11.156,500000.0
2008-10-03 10:16:00,11.2,11.229,11.081,11.201,500000.0
2008-10-03 10:17:00,11.119,11.197,11.099,11.121,350000.0
2008-10-03 10:18:00,11.137,11.217,11.105,11.161,550000.0
2008-10-03 10:19:00,11.185,11.186,11.025,11.177,450000.0
2008-10-03 10:20:00,11.121,11.188,11.084,11.084,550000.0
2008-10-03 10:21:00,11.11,11.187,11.057,11.182,500000.0
2008-10-03 10:22:00,11.137,11.185,11.055,11.147,400000.0
2008-10-03 10:23:00,11.153,11.188,11.057,11.057,550000.0
2008-10-03 10:24:00,11.036,11.177,11.035,11.134,550000.0
2008-10-03 10:25:00,11.18,11.181,11.056,11.181,550000.0
2008-10-03 10:26:00,11.138,11.201,11.08,11.08,350000.0
2008-10-03 10:27:00,11.16,11.174,11.047,11.137,450000.0
2008-10-03 10:28:00,11.104,11.237,11.071,11.071,500000.0
2008-10-03 10:29:00,11.119,11.153,11.009,11.153,500000.0
2008-10-03 10:30:00,11.133,11.185,11.105,11.105,350000.0
2008-10-03 10:31:00,11.061,11.161,11.033,11.14,450000.0
2008-10-03 10:32:00,11.184,11.185,11.045,11.102,400000.0
2008-10-03 10:33:00,11.177,11.177,11.04,11.149,550000.0
2008-10-03 10:34:00,11.179,11.193,11.049,11.12,700000.0
2008-10-03 10:35:00,11.181,11.203,11.102,11.2,350000.0
2008-10-03 10:36:00,11.053,11.2,11.047,11.189,450000.0
2008-10-03 10:37:00,11.126,11.18,11.059,11.143,550000.0
2008-10-03 10:38:00,11.083,11.206,11.083,11.096,400000.0
2008-10-03 10:39:00,11.099,11.169,11.056,11.056,550000.0
2008-10-03 10:40:00,11.083,11.165,11.034,11.088,400000.0
2008-10-03 10:41:00,11.185,11.185,11.031,11.122,350000.0
2008-10-03 10:42:00,11.182,11.208,11.084,11.141,550000.0
2008-10-03 10:43:00,11.175,11.178,11.056,11.141,550000.0
2008-10-03 10:44:00,11.192,11.2,11.042,11.144,400000.0
2008-10-03 10:45:00,11.052,11.189,11.052,11.14,350000.0
2008-10-03 10:46:00,11.086,11.174,11.069,11.112,550000.0
2008-10-03 10:47:00,11.143,11.18,11.053,11.165,450000.0
2008-10-03 10:48:00,11.144,11.154,11.037,11.124,450000.0
2008-10-03 10:49:00,11.135,11.168,11.05,11.165,500000.0
2008-10-03 10:50:00,11.155,11.174,11.055,11.055,450000.0
2008-10-03 10:51:00,11.165,11.184,11.107,11.132,550000.0
2008-10-03 10:52:00,11.166,11.182,11.021,11.069,350000.0
2008-10-03 10:53:00,11.083,11.162,11.083,11.088,350000.0
2008-10-03 10:54:00,11.16,11.16,11.051,11.083,550000.0
2008-10-03 10:55:00,11.141,11.185,11.099,11.099,400000.0
2008-10-03 10:56:00,11.135,11.191,11.132,11.185,450000.0
2008-10-03 10:57:00,11.081,11.199,11.057,11.139,350000.0
2008-10-03 10:58:00,11.186,11.191,11.071,11.165,350000.0
2008-10-03 10:59:00,11.168,11.168,11.013,11.013,450000.0
2008-10-03 11:00:00,11.106,11.169,11.031,11.069,350000.0
2008-10-03 11:01:00,11.096,11.207,11.081,11.182,550000.0
2008-10-03 11:02:00,11.086,11.17,11.035,11.129,350000.0
2008-10-03 11:03:00,11.105,11.22,11.081,11.175,550000.0
2008-10-03 11:04:00,11.154,11.154,11.054,11.142,600000.0
2008-10-03 11:05:00,11.173,11.222,11.038,11.071,550000.0
2008-10-03 11:06:00,11.119,11.219,11.072,11.119,550000.0
2008-10-03 11:07:00,11.078,11.17,11.03,11.102,450000.0
2008-10-03 11:08:00,11.141,11.177,11.072,11.11,400000.0
2008-10-03 11:09:00,11.178,11.178,11.057,11.151,500000.0
2008-10-03 11:10:00,11.086,11.19,11.059,11.059,400000.0
2008-10-03 11:11:00,11.166,11.203,11.066,11.16,350000.0
2008-10-03 11:12:00,11.097,11.131,11.028,11.131,450000.0
2008-10-03 11:13:00,11.127,11.182,11.041,11.179,500000.0
2008-10-03 11:14:00,11.088,11.203,11.064,11.119,550000.0
2008-10-03 11:15:00,11.095,11.168,11.035,11.035,350000.0
2008-10-03 11:16:00,11.122,11.226,11.076,11.098,350000.0
2008-10-03 11:17:00,11.092,11.206,11.092,11.193,500000.0
2008-10-03 11:18:00,11.13,11.224,11.111,11.175,550000.0
2008-10-03 11:19:00,11.081,11.196,11.018,11.196,550000.0
2008-10-03 11:20:00,11.06,11.18,11.06,11.173,400000.0
2008-10-03 11:21:00,11.12,11.21,11.12,11.201,550000.0
2008-10-03 11:22:00,11.108,11.2,11.081,11.082,350000.0
2008-10-03 11:23:00,11.14,11.2,11.083,11.091,500000.0
2008-10-03 11:24:00,11.15,11.245,11.117,11.117,450000.0
2008-10-03 11:25:00,11.095,11.203,11.076,11.203,400000.0
2008-10-03 11:26:00,11.14,11.234,11.102,11.222,400000.0
2008-10-03 11:27:00,11.12,11.216,11.12,11.202,500000.0
2008-10-03 11:28:00,11.108,11.193,11.074,11.193,350000.0
2008-10-03 11:29:00,11.125,11.254,11.123,11.181,500000.0
2008-10-03 11:30:00,11.089,11.195,11.089,11.122,450000.0
2008-10-03 11:31:00,11.083,11.208,11.067,11.101,450000.0
2008-10-03 11:32:00,11.087,11.225,11.087,11.108,400000.0
2008-10-03 11:33:00,11.122,11.192,11.122,11.137,500000.0
2008-10-03 11:34:00,11.127,11.188,11.048,11.188,450000.0
2008-10-03 11:35:00,11.067,11.198,11.067,11.124,350000.0
2008-10-03 11:36:00,11.144,11.199,11.035,11.035,550000.0
2008-10-03 11:37:00,11.158,11.23,11.101,11.151,350000.0
2008-10-03 11:38:00,11.106,11.214,11.073,11.073,500000.0
2008-10-03 11:39:00,11.102,11.167,11.021,11.038,400000.0
2008-10-03 11:40:00,11.116,11.182,11.073,11.073,550000.0
2008-10-03 11:41:00,11.125,11.206,11.122,11.163,350000.0
2008-10-03 11:42:00,11.141,11.175,11.031,11.031,500000.0
2008-10-03 11:43:00,11.204,11.206,11.104,11.206,350000.0
2008-10-03 11:44:00,11.102,11.181,11.101,11.126,500000.0
2008-10-03 11:45:00,11.173,11.173,11.046,11.063,400000.0
2008-10-03 11:46:00,11.126,11.158,11.024,11.056,400000.0
2008-10-03 11:47:00,11.13,11.16,11.021,11.094,400000.0
2008-10-03 11:48:00,11.124,11.174,11.065,11.174,400000.0
2008-10-03 11:49:00,11.158,11.187,11.059,11.108,350000.0
2008-10-03 11:50:00,11.101,11.153,11.031,11.153,350000.0
2008-10-03 11:51:00,11.078,11.185,11.013,11.088,550000.0
2008-10-03 11:52:00,11.017,11.179,11.017,11.131,500000.0
2008-10-03 11:53:00,11.128,11.16,11.032,11.16,500000.0
2008-10-03 11:54:00,11.188,11.195,11.069,11.087,400000.0
2008-10-03 11:55:00,11.101,11.162,11.047,11.162,350000.0
2008-10-03 11:56:00,11.155,11.185,11.102,11.119,350000.0
2008-10-03 11:57:00,11.147,11.183,11.08,11.166,550000.0
2008-10-03 11:58:00,11.087,11.189,11.069,11.183,350000.0
2008-10-03 11:59:00,11.052,11.123,11.001,11.001,350000.0
2008-10-03 12:00:00,11.142,11.151,11.039,11.151,550000.0
2008-10-03 12:01:00,11.1,11.139,11.008,11.029,750000.0
2008-10-03 12:02:00,11.132,11.15,11.082,11.082,350000.0
2008-10-03 12:03:00,11.08,11.151,11.049,11.049,550000.0
2008-10-03 12:04:00,11.062,11.104,11.007,11.027,400000.0
2008-10-03 12:05:00,11.135,11.16,11.01,11.01,350000.0
2008-10-03 12:06:00,11.027,11.134,11.027,11.065,450000.0
2008-10-03 12:07:00,11.065,11.151,11.033,11.119,450000.0
2008-10-03 12:08:00,11.127,11.141,11.035,11.141,450000.0
2008-10-03 12:09:00,11.042,11.126,11.031,11.06,350000.0
2008-10-03 12:10:00,11.118,11.15,11.05,11.09,400000.0
2008-10-03 12:11:00,11.047,11.163,11.047,11.054,550000.0
2008-10-03 12:12:00,10.999,11.137,10.999,11.039,350000.0
2008-10-03 12:13:00,11.157,11.178,11.062,11.178,500000.0
2008-10-03 12:14:00,11.081,11.167,11.023,11.167,350000.0
2008-10-03 12:15:00,11.134,11.185,11.046,11.046,450000.0
2008-10-03 12:16:00,11.039,11.119,11.015,11.015,350000.0
2008-10-03 12:17:00,11.042,11.171,11.038,11.115,400000.0
2008-10-03 12:18:00,11.148,11.169,11.061,11.149,450000.0
2008-10-03 12:19:00,11.063,11.168,11.013,11.066,500000.0
2008-10-03 12:20:00,11.022,11.139,11.022,11.03,550000.0
2008-10-03 12:21:00,11.101,11.106,11.009,11.092,350000.0
2008-10-03 12:22:00,11.114,11.19,11.078,11.121,550000.0
2008-10-03 12:23:00,11.053,11.143,11.032,11.032,400000.0
2008-10-03 12:24:00,11.11,11.155,11.037,11.13,600000.0
2008-10-03 12:25:00,11.163,11.163,11.054,11.054,350000.0
2008-10-03 12:26:00,11.16,11.16,11.0,11.007,350000.0
2008-10-03 12:27:00,11.113,11.173,11.014,11.127,350000.0
2008-10-03 12:28:00,11.026,11.157,11.02,11.02,550000.0
2008-10-03 12:29:00,11.095,11.172,11.066,11.066,350000.0
2008-10-03 12:30:00,11.054,11.174,10.996,11.099,500000.0
2008-10-03 12:31:00,11.042,11.179,11.042,11.146,450000.0
2008-10-03 12:32:00,11.109,11.138,11.047,11.12,400000.0
2008-10-03 12:33:00,11.013,11.126,11.009,11.126,550000.0
2008-10-03 12:34:00,11.033,11.133,11.033,11.064,350000.0
2008-10-03 12:35:00,11.153,11.181,11.041,11.095,500000.0
2008-10-03 12:36:00,11.11,11.128,11.039,11.128,350000.0
2008-10-03 12:37:00,11.134,11.168,11.099,11.168,400000.0
2008-10-03 12:38:00,11.029,11.141,11.014,11.014,350000.0
2008-10-03 12:39:00,11.062,11.196,11.031,11.031,550000.0
2008-10-03 12:40:00,11.138,11.156,11.039,11.077,350000.0
2008-10-03 12:41:00,11.166,11.166,10.989,11.068,400000.0
2008-10-03 12:42:00,11.08,11.151,11.037,11.12,550000.0
2008-10-03 12:43:00,11.136,11.148,11.043,11.148,500000.0
2008-10-03 12:44:00,11.064,11.16,11.032,11.071,500000.0
2008-10-03 12:45:00,11.14,11.17,11.001,11.165,400000.0
2008-10-03 12:46:00,11.067,11.118,11.039,11.073,350000.0
2008-10-03 12:47:00,11.029,11.155,11.017,11.099,500000.0
2008-10-03 12:48:00,11.043,11.169,10.993,11.038,400000.0
2008-10-03 12:49:00,11.089,11.168,11.044,11.05,500000.0
2008-10-03 12:50:00,11.078,11.169,11.031,11.061,450000.0
2008-10-03 12:51:00,11.056,11.134,11.039,11.039,350000.0
2008-10-03 12:52:00,11.093,11.174,11.069,11.134,500000.0
2008-10-03 12:53:00,11.073,11.181,11.073,11.119,500000.0
2008-10-03 12:54:00,11.087,11.166,11.055,11.093,550000.0
2008-10-03 12:55:00,11.082,11.101,11.014,11.06,350000.0
2008-10-03 12:56:00,11.075,11.165,11.075,11.093,500000.0
2008-10-03 12:57:00,11.15,11.169,11.011,11.137,400000.0
2008-10-03 12:58:00,11.137,11.177,11.061,11.144,450000.0
2008-10-03 12:59:00,11.182,11.182,11.045,11.051,350000.0
2008-10-03 13:00:00,11.176,11.176,11.089,11.163,350000.0
2008-10-03 13:01:00,11.13,11.13,10.988,11.08,450000.0
2008-10-03 13:02:00,11.069,11.147,11.048,11.081,400000.0
2008-10-03 13:03:00,11.146,11.176,11.088,11.135,450000.0
2008-10-03 13:04:00,11.168,11.168,11.045,11.159,400000.0
2008-10-03 13:05:00,11.078,11.189,11.048,11.171,550000.0
2008-10-03 13:06:00,11.171,11.171,11.0,11.131,450000.0
2008-10-03 13:07:00,11.025,11.13,11.025,11.058,500000.0
2008-10-03 13:08:00,11.027,11.164,11.006,11.014,400000.0
2008-10-03 13:09:00,11.039,11.143,10.988,11.143,500000.0
2008-10-03 13:10:00,11.053,11.126,11.025,11.094,400000.0
2008-10-03 13:11:00,10.997,11.083,10.997,11.083,400000.0
2008-10-03 13:12:00,11.113,11.137,10.995,11.102,550000.0
2008-10-03 13:13:00,11.035,11.105,10.981,11.105,450000.0
2008-10-03 13:14:00,11.049,11.094,11.02,11.083,400000.0
2008-10-03 13:15:00,11.06,11.141,10.98,10.98,350000.0
2008-10-03 13:16:00,11.112,11.112,11.012,11.09,350000.0
2008-10-03 13:17:00,11.016,11.124,11.016,11.086,500000.0
2008-10-03 13:18:00,11.108,11.109,11.028,11.087,350000.0
2008-10-03 13:19:00,11.109,11.109,10.983,10.984,400000.0
2008-10-03 13:20:00,11.017,11.088,10.974,11.039,500000.0
2008-10-03 13:21:00,11.073,11.152,10.995,11.129,500000.0
2008-10-03 13:22:00,11.117,11.117,10.987,11.073,400000.0
2008-10-03 13:23:00,11.091,11.144,11.014,11.124,400000.0
2008-10-03 13:24:00,11.132,11.139,11.014,11.084,350000.0
2008-10-03 13:25:00,11.122,11.129,11.04,11.129,350000.0
2008-10-03 13:26:00,11.017,11.15,11.017,11.077,650000.0
2008-10-03 13:27:00,11.105,11.135,11.013,11.013,550000.0
2008-10-03 13:28:00,11.056,11.135,11.007,11.135,400000.0
2008-10-03 13:29:00,10.994,11.134,10.994,11.092,350000.0
2008-10-03 13:30:00,11.01,11.093,11.003,11.012,550000.0
2008-10-03 13:31:00,11.021,11.127,10.982,11.127,450000.0
2008-10-03 13:32:00,11.123,11.138,11.0,11.018,550000.0
2008-10-03 13:33:00,11.132,11.155,11.035,11.136,500000.0
2008-10-03 13:34:00,11.015,11.154,11.015,11.036,350000.0
2008-10-03 13:35:00,11.115,11.143,11.051,11.124,400000.0
2008-10-03 13:36:00,11.082,11.15,11.014,11.103,450000.0
2008-10-03 13:37:00,11.125,11.125,11.031,11.125,400000.0
2008-10-03 13:38:00,11.085,11.152,11.033,11.152,400000.0
2008-10-03 13:39:00,11.12,11.135,11.028,11.127,500000.0
2008-10-03 13:40:00,10.998,11.144,10.956,11.144,700000.0
2008-10-03 13:41:00,11.09,11.133,11.052,11.09,400000.0
2008-10-03 13:42:00,11.116,11.151,11.038,11.089,400000.0
2008-10-03 13:43:00,11.16,11.184,11.041,11.146,500000.0
2008-10-03 13:44:00,11.078,11.137,11.026,11.117,350000.0
2008-10-03 13:45:00,11.091,11.132,11.064,11.064,350000.0
2008-10-03 13:46:00,11.098,11.187,11.084,11.084,450000.0
2008-10-03 13:47:00,11.092,11.121,11.058,11.058,350000.0
2008-10-03 13:48:00,11.096,11.165,11.042,11.165,500000.0
2008-10-03 13:49:00,11.17,11.172,11.036,11.085,400000.0
2008-10-03 13:50:00,11.078,11.164,11.039,11.164,400000.0
2008-10-03 13:51:00,11.145,11.166,11.031,11.08,400000.0
2008-10-03 13:52:00,11.175,11.175,11.046,11.139,350000.0
2008-10-03 13:53:00,11.071,11.166,11.064,11.073,450000.0
2008-10-03 13:54:00,11.185,11.185,11.041,11.164,400000.0
2008-10-03 13:55:00,11.136,11.183,11.037,11.135,450000.0
2008-10-03 13:56:00,11.143,11.148,11.068,11.068,350000.0
2008-10-03 13:57:00,11.144,11.153,11.032,11.153,350000.0
2008-10-03 13:58:00,11.168,11.179,11.089,11.179,400000.0
2008-10-03 13:59:00,11.148,11.205,11.056,11.086,450000.0
2008-10-03 14:00:00,11.148,11.157,11.054,11.157,350000.0
2008-10-03 14:01:00,11.082,11.196,11.051,11.131,550000.0
2008-10-03 14:02:00,11.083,11.159,11.025,11.15,400000.0
2008-10-03 14:03:00,11.156,11.174,11.054,11.089,400000.0
2008-10-03 14:04:00,11.169,11.176,11.073,11.165,350000.0
2008-10-03 14:05:00,11.166,11.166,11.039,11.065,400000.0
2008-10-03 14:06:00,11.142,11.172,11.076,11.172,400000.0
2008-10-03 14:07:00,11.06,11.123,11.06,11.101,400000.0
2008-10-03 14:08:00,11.044,11.168,11.044,11.054,350000.0
2008-10-03 14:09:00,11.004,11.159,11.004,11.063,550000.0
2008-10-03 14:10:00,11.032,11.133,11.023,11.077,350000.0
2008-10-03 14:11:00,11.136,11.149,11.084,11.149,350000.0
2008-10-03 14:12:00,11.125,11.156,11.022,11.156,400000.0
2008-10-03 14:13:00,11.131,11.166,11.056,11.104,350000.0
2008-10-03 14:14:00,11.11,11.127,10.993,11.052,350000.0
2008-10-03 14:15:00,11.032,11.162,11.017,11.02,450000.0
2008-10-03 14:16:00,11.086,11.2,11.069,11.192,750000.0
2008-10-03 14:17:00,11.011,11.101,11.011,11.049,350000.0
2008-10-03 14:18:00,11.043,11.141,11.032,11.045,400000.0
2008-10-03 14:19:00,11.13,11.183,11.068,11.159,500000.0
2008-10-03 14:20:00,11.089,11.198,11.089,11.091,600000.0
2008-10-03 14:21:00,11.176,11.229,11.076,11.076,350000.0
2008-10-03 14:22:00,11.067,11.184,11.067,11.119,400000.0
2008-10-03 14:23:00,11.153,11.19,11.061,11.087,650000.0
2008-10-03 14:24:00,11.131,11.204,11.102,11.165,550000.0
2008-10-03 14:25:00,11.236,11.297,11.12,11.179,700000.0
2008-10-03 14:26:00,11.266,11.323,11.21,11.21,350000.0
2008-10-03 14:27:00,11.255,11.311,11.208,11.288,400000.0
2008-10-03 14:28:00,11.299,11.35,11.199,11.314,550000.0
2008-10-03 14:29:00,11.34,11.352,11.253,11.303,450000.0
2008-10-03 14:30:00,11.4,11.427,11.279,11.408,400000.0
2008-10-03 14:31:00,11.261,11.401,11.241,11.381,400000.0
2008-10-03 14:32:00,11.265,11.343,11.219,11.247,500000.0
2008-10-03 14:33:00,11.2,11.384,11.2,11.352,400000.0
2008-10-03 14:34:00,11.334,11.388,11.166,11.166,450000.0
2008-10-03 14:35:00,11.29,11.338,11.254,11.254,350000.0
2008-10-03 14:36:00,11.276,11.367,11.244,11.343,450000.0
2008-10-03 14:37:00,11.282,11.402,11.251,11.251,550000.0
2008-10-03 14:38:00,11.335,11.358,11.268,11.306,400000.0
2008-10-03 14:39:00,11.265,11.42,11.229,11.319,800000.0
2008-10-03 14:40:00,11.252,11.341,11.205,11.335,700000.0
2008-10-03 14:41:00,11.265,11.336,11.233,11.336,350000.0
2008-10-03 14:42:00,11.256,11.344,11.211,11.344,450000.0
2008-10-03 14:43:00,11.313,11.347,11.222,11.343,500000.0
2008-10-03 14:44:00,11.244,11.355,11.244,11.308,450000.0
2008-10-03 14:45:00,11.274,11.364,11.172,11.172,400000.0
2008-10-03 14:46:00,11.316,11.359,11.215,11.253,550000.0
2008-10-03 14:47:00,11.277,11.333,11.204,11.315,350000.0
2008-10-03 14:48:00,11.292,11.304,11.217,11.281,400000.0
2008-10-03 14:49:00,11.311,11.326,11.108,11.108,500000.0
2008-10-03 14:50:00,11.178,11.278,11.082,11.168,400000.0
2008-10-03 14:51:00,11.242,11.292,11.133,11.202,350000.0
2008-10-03 14:52:00,11.244,11.244,11.134,11.134,450000.0
2008-10-03 14:53:00,11.133,11.234,11.072,11.234,450000.0
2008-10-03 14:54:00,11.203,11.276,11.152,11.175,400000.0
2008-10-03 14:55:00,11.189,11.218,11.086,11.173,450000.0
2008-10-03 14:56:00,11.237,11.316,11.199,11.29,350000.0
2008-10-03 14:57:00,11.229,11.229,11.069,11.168,500000.0
2008-10-03 14:58:00,11.136,11.204,11.081,11.204,400000.0
2008-10-03 14:59:00,11.187,11.254,11.07,11.07,550000.0
2008-10-03 15:00:00,11.103,11.185,11.073,11.073,350000.0
2008-10-03 15:01:00,11.198,11.198,11.061,11.127,400000.0
2008-10-03 15:02:00,11.219,11.277,11.155,11.179,400000.0
2008-10-03 15:03:00,11.236,11.255,11.108,11.216,450000.0
2008-10-03 15:04:00,11.148,11.253,11.119,11.161,400000.0
2008-10-03 15:05:00,11.149,11.188,11.067,11.088,400000.0
2008-10-03 15:06:00,11.189,11.189,11.086,11.109,400000.0
2008-10-03 15:07:00,11.075,11.212,11.057,11.187,350000.0
2008-10-03 15:08:00,11.081,11.222,11.081,11.174,450000.0
2008-10-03 15:09:00,11.231,11.236,11.111,11.129,450000.0
2008-10-03 15:10:00,11.161,11.262,11.117,11.17,400000.0
2008-10-03 15:11:00,11.212,11.234,11.149,11.212,500000.0
2008-10-03 15:12:00,11.166,11.219,11.152,11.213,350000.0
2008-10-03 15:13:00,11.112,11.211,11.044,11.044,400000.0
2008-10-03 15:14:00,11.064,11.148,11.029,11.029,400000.0
2008-10-03 15:15:00,11.026,11.083,10.967,11.017,350000.0
2008-10-03 15:16:00,11.011,11.157,11.011,11.157,350000.0
2008-10-03 15:17:00,10.997,11.102,10.997,11.088,500000.0
2008-10-03 15:18:00,11.083,11.083,10.973,11.074,450000.0
2008-10-03 15:19:00,10.997,11.073,10.917,10.917,450000.0
2008-10-03 15:20:00,10.96,11.004,10.859,10.859,550000.0
2008-10-03 15:21:00,10.955,10.955,10.767,10.801,400000.0
2008-10-03 15:22:00,10.796,10.88,10.766,10.862,400000.0
2008-10-03 15:23:00,10.872,10.934,10.803,10.913,550000.0
2008-10-03 15:24:00,10.861,10.959,10.83,10.843,600000.0
2008-10-03 15:25:00,10.878,10.906,10.801,10.904,350000.0
2008-10-03 15:26:00,10.959,10.995,10.867,10.867,450000.0
2008-10-03 15:27:00,10.952,11.023,10.872,10.872,450000.0
2008-10-03 15:28:00,10.955,10.969,10.905,10.945,350000.0
2008-10-03 15:29:00,11.015,11.015,10.912,10.944,400000.0
2008-10-03 15:30:00,10.962,11.048,10.896,10.949,400000.0
2008-10-03 15:31:00,10.898,11.045,10.897,10.897,350000.0
2008-10-03 15:32:00,11.039,11.048,10.911,11.011,500000.0
2008-10-03 15:33:00,10.994,11.048,10.968,11.021,350000.0
2008-10-03 15:34:00,10.977,11.078,10.977,11.069,450000.0
2008-10-03 15:35:00,11.047,11.094,10.953,11.028,500000.0
2008-10-03 15:36:00,11.059,11.123,10.981,11.123,550000.0
2008-10-03 15:37:00,11.094,11.148,11.014,11.135,450000.0
2008-10-03 15:38:00,11.099,11.199,11.099,11.101,450000.0
2008-10-03 15:39:00,11.117,11.198,11.117,11.19,350000.0
2008-10-03 15:40:00,11.067,11.169,11.067,11.118,550000.0
2008-10-03 15:41:00,11.132,11.215,11.048,11.098,350000.0
2008-10-03 15:42:00,11.096,11.237,11.088,11.211,400000.0
2008-10-03 15:43:00,11.213,11.213,11.136,11.199,500000.0
2008-10-03 15:44:00,11.238,11.26,11.155,11.215,350000.0
2008-10-03 15:45:00,11.16,11.253,11.133,11.175,450000.0
2008-10-03 15:46:00,11.262,11.305,11.181,11.28,350000.0
2008-10-03 15:47:00,11.24,11.261,11.112,11.112,550000.0
2008-10-03 15:48:00,11.14,11.21,11.114,11.135,350000.0
2008-10-03 15:49:00,11.243,11.267,11.2,11.262,350000.0
2008-10-03 15:50:00,11.283,11.283,11.129,11.129,550000.0
2008-10-03 15:51:00,11.088,11.242,11.088,11.221,500000.0
2008-10-03 15:52:00,11.098,11.234,11.096,11.101,350000.0
2008-10-03 15:53:00,11.127,11.244,11.082,11.156,400000.0
2008-10-03 15:54:00,11.185,11.234,11.086,11.159,450000.0
2008-10-03 15:55:00,11.098,11.225,11.071,11.073,550000.0
2008-10-03 15:56:00,11.166,11.182,11.064,11.064,450000.0
2008-10-03 15:57:00,11.099,11.237,11.061,11.167,500000.0
2008-10-03 15:58:00,11.141,11.205,11.036,11.205,500000.0
2008-10-03 15:59:00,11.21,11.21,11.033,11.125,450000.0
2008-10-03 16:00:00,11.041,11.162,11.041,11.162,550000.0
2008-10-03 16:01:00,11.155,11.235,11.126,11.175,450000.0
2008-10-03 16:02:00,11.065,11.172,11.03,11.132,550000.0
2008-10-03 16:03:00,11.113,11.181,11.066,11.077,400000.0
2008-10-03 16:04:00,11.081,11.206,11.063,11.191,400000.0
2008-10-03 16:05:00,11.204,11.3,11.121,11.121,650000.0
2008-10-03 16:06:00,11.117,11.176,11.099,11.099,500000.0
2008-10-03 16:07:00,11.189,11.189,11.071,11.071,500000.0
2008-10-03 16:08:00,11.058,11.173,11.058,11.12,450000.0
2008-10-03 16:09:00,11.073,11.188,11.059,11.188,350000.0
2008-10-03 16:10:00,11.162,11.205,11.067,11.138,400000.0
2008-10-03 16:11:00,11.058,11.172,11.057,11.101,550000.0
2008-10-03 16:12:00,11.077,11.18,11.031,11.18,400000.0
2008-10-03 16:13:00,11.151,11.191,11.111,11.144,350000.0
2008-10-03 16:14:00,11.187,11.193,11.081,11.128,350000.0
2008-10-03 16:15:00,11.188,11.232,11.084,11.174,550000.0
2008-10-03 16:16:00,11.168,11.231,11.107,11.179,550000.0
2008-10-03 16:17:00,11.184,11.212,11.094,11.094,350000.0
2008-10-03 16:18:00,11.203,11.206,11.093,11.17,400000.0
2008-10-03 16:19:00,11.116,11.237,11.116,11.237,500000.0
2008-10-03 16:20:00,11.232,11.258,11.123,11.25,550000.0
2008-10-03 16:21:00,11.122,11.235,11.103,11.103,400000.0
2008-10-03 16:22:00,11.223,11.223,11.123,11.171,450000.0
2008-10-03 16:23:00,11.156,11.234,11.127,11.138,400000.0
2008-10-03 16:24:00,11.256,11.256,11.162,11.241,400000.0
2008-10-03 16:25:00,11.27,11.309,11.161,11.247,450000.0
2008-10-03 16:26:00,11.284,11.294,11.162,11.162,550000.0
2008-10-03 16:27:00,11.257,11.304,11.178,11.29,650000.0
2008-10-03 16:28:00,11.253,11.261,11.142,11.229,550000.0
2008-10-03 16:29:00,11.208,11.288,11.149,11.168,400000.0
2008-10-03 16:30:00,11.247,11.283,11.136,11.172,600000.0
2008-10-03 16:31:00,11.275,11.275,11.15,11.153,500000.0
2008-10-03 16:32:00,11.251,11.29,11.142,11.29,450000.0
2008-10-03 16:33:00,11.242,11.315,11.196,11.222,550000.0
2008-10-03 16:34:00,11.309,11.309,11.191,11.191,350000.0
2008-10-03 16:35:00,11.196,11.269,11.171,11.217,400000.0
2008-10-03 16:36:00,11.285,11.35,11.229,11.238,400000.0
2008-10-03 16:37:00,11.286,11.304,11.18,11.235,500000.0
2008-10-03 16:38:00,11.168,11.336,11.168,11.224,450000.0
2008-10-03 16:39:00,11.348,11.348,11.256,11.342,500000.0
2008-10-03 16:40:00,11.243,11.341,11.243,11.292,450000.0
2008-10-03 16:41:00,11.247,11.342,11.195,11.3,400000.0
2008-10-03 16:42:00,11.312,11.356,11.207,11.337,700000.0
2008-10-03 16:43:00,11.314,11.365,11.211,11.33,550000.0
2008-10-03 16:44:00,11.312,11.324,11.229,11.293,400000.0
2008-10-03 16:45:00,11.262,11.376,11.233,11.37,350000.0
2008-10-03 16:46:00,11.326,11.368,11.281,11.302,500000.0
2008-10-03 16:47:00,11.237,11.351,11.223,11.258,600000.0
2008-10-03 16:48:00,11.366,11.366,11.225,11.266,400000.0
2008-10-03 16:49:00,11.288,11.378,11.259,11.259,450000.0
2008-10-03 16:50:00,11.403,11.409,11.293,11.389,500000.0
2008-10-03 16:51:00,11.312,11.372,11.217,11.231,500000.0
2008-10-03 16:52:00,11.236,11.384,11.236,11.325,400000.0
2008-10-03 16:53:00,11.322,11.378,11.265,11.32,400000.0
2008-10-03 16:54:00,11.346,11.358,11.251,11.314,400000.0
2008-10-03 16:55:00,11.436,11.454,11.284,11.454,500000.0
2008-10-03 16:56:00,11.417,11.506,11.382,11.438,400000.0
2008-10-03 16:57:00,11.511,11.632,11.438,11.616,350000.0
2008-10-03 16:58:00,11.579,11.621,11.478,11.478,550000.0
2008-10-03 16:59:00,11.524,11.636,11.503,11.503,400000.0
2008-10-03 17:00:00,11.513,11.603,11.473,11.574,350000.0
2008-10-03 17:01:00,11.605,11.606,11.45,11.508,450000.0
2008-10-03 17:02:00,11.456,11.551,11.456,11.501,400000.0
2008-10-03 17:03:00,11.486,11.541,11.382,11.382,450000.0
2008-10-03 17:04:00,11.419,11.494,11.372,11.437,350000.0
2008-10-03 17:05:00,11.499,11.499,11.358,11.464,400000.0
2008-10-03 17:06:00,11.51,11.51,11.41,11.503,350000.0
2008-10-03 17:07:00,11.422,11.513,11.373,11.398,550000.0
2008-10-03 17:08:00,11.528,11.528,11.404,11.416,350000.0
2008-10-03 17:09:00,11.397,11.542,11.397,11.508,450000.0
2008-10-03 17:10:00,11.448,11.493,11.403,11.427,500000.0
2008-10-03 17:11:00,11.351,11.472,11.351,11.377,550000.0
2008-10-03 17:12:00,11.369,11.461,11.359,11.461,400000.0
2008-10-03 17:13:00,11.353,11.548,11.353,11.403,600000.0
2008-10-03 17:14:00,11.46,11.495,11.428,11.428,350000.0
2008-10-03 17:15:00,11.475,11.579,11.414,11.469,350000.0
2008-10-03 17:16:00,11.587,11.588,11.48,11.564,450000.0
2008-10-03 17:17:00,11.507,11.587,11.444,11.489,400000.0
2008-10-03 17:18:00,11.458,11.525,11.389,11.524,400000.0
2008-10-03 17:19:00,11.505,11.586,11.41,11.468,550000.0
2008-10-03 17:20:00,11.51,11.516,11.385,11.397,350000.0
2008-10-03 17:21:00,11.388,11.504,11.367,11.471,550000.0
2008-10-03 17:22:00,11.466,11.485,11.362,11.38,400000.0
2008-10-03 17:23:00,11.499,11.507,11.389,11.389,550000.0
2008-10-03 17:24:00,11.384,11.504,11.384,11.477,450000.0
2008-10-03 17:25:00,11.471,11.54,11.419,11.445,450000.0
2008-10-03 17:26:00,11.42,11.579,11.42,11.44,450000.0
2008-10-03 17:27:00,11.539,11.572,11.448,11.501,650000.0
2008-10-03 17:28:00,11.468,11.535,11.409,11.521,550000.0
2008-10-03 17:29:00,11.406,11.516,11.396,11.516,400000.0
2008-10-03 17:30:00,11.372,11.496,11.372,11.496,350000.0
2008-10-03 17:31:00,11.493,11.566,11.426,11.5,600000.0
2008-10-03 17:32:00,11.441,11.559,11.422,11.519,400000.0
2008-10-03 17:33:00,11.56,11.56,11.39,11.432,350000.0
2008-10-03 17:34:00,11.424,11.512,11.395,11.512,500000.0
2008-10-03 17:35:00,11.543,11.543,11.408,11.449,500000.0
2008-10-03 17:36:00,11.524,11.524,11.367,11.512,400000.0
2008-10-03 17:37:00,11.504,11.504,11.383,11.447,500000.0
2008-10-03 17:38:00,11.438,11.482,11.366,11.458,350000.0
2008-10-03 17:39:00,11.468,11.468,11.36,11.382,350000.0
2008-10-03 17:40:00,11.476,11.476,11.361,11.47,550000.0
2008-10-03 17:41:00,11.389,11.493,11.342,11.486,550000.0
2008-10-03 17:42:00,11.353,11.466,11.352,11.466,500000.0
2008-10-03 17:43:00,11.347,11.448,11.339,11.374,550000.0
2008-10-03 17:44:00,11.35,11.429,11.28,11.325,350000.0
2008-10-03 17:45:00,11.33,11.412,11.311,11.337,550000.0
2008-10-03 17:46:00,11.334,11.404,11.297,11.321,350000.0
2008-10-03 17:47:00,11.35,11.422,11.292,11.422,550000.0
2008-10-03 17:48:00,11.446,11.456,11.349,11.456,400000.0
2008-10-03 17:49:00,11.329,11.466,11.3,11.42,650000.0
2008-10-03 17:50:00,11.376,11.454,11.348,11.379,350000.0
2008-10-03 17:51:00,11.393,11.471,11.339,11.47,550000.0
2008-10-03 17:52:00,11.49,11.49,11.404,11.489,400000.0
2008-10-03 17:53:00,11.455,11.478,11.406,11.406,500000.0
2008-10-03 17:54:00,11.44,11.508,11.421,11.469,350000.0
2008-10-03 17:55:00,11.486,11.521,11.429,11.453,550000.0
2008-10-03 17:56:00,11.441,11.54,11.428,11.458,500000.0
2008-10-03 17:57:00,11.424,11.509,11.421,11.495,400000.0
2008-10-03 17:58:00,11.501,11.501,11.378,11.392,500000.0
2008-10-03 17:59:00,11.406,11.502,11.382,11.502,350000.0
2008-10-03 18:00:00,11.493,11.53,11.401,11.401,400000.0
2008-10-03 18:01:00,11.437,11.495,11.424,11.442,400000.0
2008-10-03 18:02:00,11.509,11.56,11.426,11.469,450000.0
2008-10-03 18:03:00,11.522,11.525,11.427,11.487,450000.0
2008-10-03 18:04:00,11.551,11.551,11.438,11.444,550000.0
2008-10-03 18:05:00,11.508,11.527,11.382,11.427,750000.0
2008-10-03 18:06:00,11.489,11.531,11.455,11.481,400000.0
2008-10-03 18:07:00,11.48,11.56,11.373,11.511,400000.0
2008-10-03 18:08:00,11.522,11.528,11.426,11.516,400000.0
2008-10-03 18:09:00,11.491,11.552,11.417,11.489,350000.0
2008-10-03 18:10:00,11.548,11.572,11.476,11.559,400000.0
2008-10-03 18:11:00,11.448,11.564,11.415,11.526,450000.0
2008-10-03 18:12:00,11.519,11.519,11.383,11.458,400000.0
2008-10-03 18:13:00,11.38,11.49,11.378,11.464,450000.0
2008-10-03 18:14:00,11.495,11.518,11.381,11.462,350000.0
2008-10-03 18:15:00,11.516,11.516,11.403,11.403,450000.0
2008-10-03 18:16:00,11.494,11.494,11.351,11.414,550000.0
2008-10-03 18:17:00,11.459,11.459,11.333,11.333,450000.0
2008-10-03 18:18:00,11.322,11.424,11.322,11.362,450000.0
2008-10-03 18:19:00,11.48,11.48,11.353,11.425,500000.0
2008-10-03 18:20:00,11.321,11.425,11.321,11.374,550000.0
2008-10-03 18:21:00,11.393,11.407,11.318,11.36,550000.0
2008-10-03 18:22:00,11.383,11.408,11.293,11.392,450000.0
2008-10-03 18:23:00,11.311,11.424,11.308,11.424,550000.0
2008-10-03 18:24:00,11.301,11.38,11.281,11.38,350000.0
2008-10-03 18:25:00,11.225,11.385,11.186,11.22,1950000.0
2008-10-03 18:26:00,11.26,11.359,11.21,11.265,350000.0
2008-10-03 18:27:00,11.221,11.355,11.193,11.246,350000.0
2008-10-03 18:28:00,11.282,11.33,11.278,11.33,350000.0
2008-10-03 18:29:00,11.234,11.338,11.192,11.25,450000.0
2008-10-03 18:30:00,11.288,11.336,11.219,11.219,400000.0
2008-10-03 18:31:00,11.269,11.366,11.261,11.268,1550000.0
2008-10-03 18:32:00,11.263,11.349,11.159,11.3,550000.0
2008-10-03 18:33:00,11.355,11.355,11.271,11.307,350000.0
2008-10-03 18:34:00,11.327,11.401,11.276,11.348,350000.0
2008-10-03 18:35:00,11.331,11.405,11.331,11.371,350000.0
2008-10-03 18:36:00,11.415,11.415,11.308,11.39,400000.0
2008-10-03 18:37:00,11.324,11.394,11.292,11.394,400000.0
2008-10-03 18:38:00,11.277,11.38,11.277,11.379,450000.0
2008-10-03 18:39:00,11.369,11.369,11.279,11.337,350000.0
2008-10-03 18:40:00,11.32,11.413,11.276,11.398,500000.0
2008-10-03 18:41:00,11.399,11.414,11.239,11.381,500000.0
2008-10-03 18:42:00,11.372,11.404,11.261,11.334,550000.0
2008-10-03 18:43:00,11.4,11.4,11.312,11.364,500000.0
2008-10-03 18:44:00,11.297,11.383,11.272,11.383,500000.0
2008-10-03 18:45:00,11.352,11.389,11.28,11.28,400000.0
2008-10-03 18:46:00,11.404,11.404,11.271,11.359,550000.0
2008-10-03 18:47:00,11.341,11.419,11.291,11.306,550000.0
2008-10-03 18:48:00,11.361,11.368,11.284,11.327,1900000.0
2008-10-03 18:49:00,11.315,11.363,11.232,11.262,450000.0
2008-10-03 18:50:00,11.359,11.386,11.24,11.368,350000.0
2008-10-03 18:51:00,11.318,11.393,11.288,11.372,550000.0
2008-10-03 18:52:00,11.283,11.344,11.257,11.3,350000.0
2008-10-03 18:53:00,11.307,11.365,11.274,11.361,450000.0
2008-10-03 18:54:00,11.37,11.38,11.245,11.341,400000.0
2008-10-03 18:55:00,11.315,11.396,11.288,11.352,450000.0
2008-10-03 18:56:00,11.363,11.404,11.298,11.327,350000.0
2008-10-03 18:57:00,11.278,11.42,11.278,11.366,350000.0
2008-10-03 18:58:00,11.358,11.369,11.273,11.369,1250000.0
2008-10-03 18:59:00,11.349,11.4,11.266,11.353,1500000.0
2008-10-03 19:00:00,11.364,11.381,11.311,11.365,400000.0
2008-10-03 19:01:00,11.311,11.378,11.278,11.334,500000.0
2008-10-03 19:02:00,11.326,11.401,11.289,11.306,350000.0
2008-10-03 19:03:00,11.211,11.33,11.211,11.24,450000.0
2008-10-03 19:04:00,11.211,11.322,11.211,11.289,450000.0
2008-10-03 19:05:00,11.166,11.256,11.11,11.249,400000.0
2008-10-03 19:06:00,11.185,11.186,11.023,11.127,400000.0
2008-10-03 19:07:00,11.25,11.332,11.237,11.275,350000.0
2008-10-03 19:08:00,11.275,11.287,11.198,11.211,450000.0
2008-10-03 19:09:00,11.155,11.264,11.155,11.174,550000.0
2008-10-03 19:10:00,11.202,11.231,11.131,11.226,500000.0
2008-10-03 19:11:00,11.178,11.251,11.118,11.24,550000.0
2008-10-03 19:12:00,11.284,11.291,11.162,11.24,550000.0
2008-10-03 19:13:00,11.229,11.354,11.229,11.293,550000.0
2008-10-03 19:14:00,11.227,11.338,11.216,11.302,350000.0
2008-10-03 19:15:00,11.319,11.319,11.156,11.309,550000.0
2008-10-03 19:16:00,11.312,11.349,11.227,11.227,350000.0
2008-10-03 19:17:00,11.28,11.28,11.141,11.26,350000.0
2008-10-03 19:18:00,11.253,11.255,11.142,11.142,500000.0
2008-10-03 19:19:00,11.257,11.261,11.148,11.261,350000.0
2008-10-03 19:20:00,11.243,11.295,11.116,11.116,500000.0
2008-10-03 19:21:00,11.137,11.192,11.098,11.192,400000.0
2008-10-03 19:22:00,11.084,11.141,11.061,11.061,350000.0
2008-10-03 19:23:00,11.088,11.167,11.088,11.123,350000.0
2008-10-03 19:24:00,11.208,11.226,11.118,11.189,550000.0
2008-10-03 19:25:00,11.231,11.231,11.067,11.155,450000.0
2008-10-03 19:26:00,11.206,11.231,11.125,11.125,450000.0
2008-10-03 19:27:00,11.289,11.289,11.149,11.18,400000.0
2008-10-03 19:28:00,11.231,11.303,11.192,11.258,450000.0
2008-10-03 19:29:00,11.273,11.273,11.134,11.134,500000.0
2008-10-03 19:30:00,11.135,11.228,11.135,11.156,400000.0
2008-10-03 19:31:00,11.157,11.17,11.105,11.138,450000.0
2008-10-03 19:32:00,11.137,11.144,11.05,11.079,400000.0
2008-10-03 19:33:00,11.063,11.151,11.063,11.141,500000.0
2008-10-03 19:34:00,11.098,11.18,11.094,11.144,400000.0
2008-10-03 19:35:00,11.067,11.145,11.067,11.073,350000.0
2008-10-03 19:36:00,11.136,11.181,11.047,11.102,350000.0
2008-10-03 19:37:00,11.208,11.243,11.114,11.143,550000.0
2008-10-03 19:38:00,11.188,11.195,11.091,11.18,400000.0
2008-10-03 19:39:00,11.187,11.197,11.064,11.106,400000.0
2008-10-03 19:40:00,11.211,11.211,11.12,11.129,400000.0
2008-10-03 19:41:00,11.148,11.199,11.054,11.188,500000.0
2008-10-03 19:42:00,11.154,11.154,11.064,11.154,250000.0
2008-10-03 19:43:00,11.043,11.188,11.043,11.172,350000.0
2008-10-03 19:44:00,11.074,11.2,11.074,11.138,400000.0
2008-10-03 19:45:00,11.175,11.205,11.07,11.16,400000.0
2008-10-03 19:46:00,11.093,11.154,11.039,11.039,350000.0
2008-10-03 19:47:00,11.112,11.138,11.059,11.138,400000.0
2008-10-03 19:48:00,11.091,11.147,11.034,11.113,400000.0
2008-10-03 19:49:00,11.113,11.152,11.032,11.147,400000.0
2008-10-03 19:50:00,11.07,11.163,11.022,11.163,400000.0
2008-10-03 19:51:00,11.165,11.165,11.018,11.098,400000.0
2008-10-03 19:52:00,11.166,11.23,11.117,11.204,450000.0
2008-10-03 19:53:00,11.169,11.218,11.137,11.174,400000.0
2008-10-03 19:54:00,11.084,11.141,11.05,11.086,400000.0
2008-10-03 19:55:00,11.067,11.164,11.067,11.149,350000.0
2008-10-03 19:56:00,11.06,11.179,11.059,11.131,450000.0
2008-10-03 19:57:00,11.061,11.144,11.027,11.144,350000.0
2008-10-03 19:58:00,11.18,11.18,11.078,11.078,350000.0
2008-10-03 19:59:00,11.142,11.232,11.089,11.162,350000.0
2008-10-03 20:00:00,11.15,11.237,11.126,11.175,450000.0
2008-10-03 20:01:00,11.184,11.257,11.128,11.131,500000.0
2008-10-03 20:02:00,11.095,11.161,11.077,11.092,350000.0
2008-10-03 20:03:00,11.154,11.154,10.992,11.106,550000.0
2008-10-03 20:04:00,11.123,11.154,11.029,11.099,350000.0
2008-10-03 20:05:00,11.076,11.157,11.041,11.101,350000.0
2008-10-03 20:06:00,11.11,11.138,11.031,11.116,500000.0
2008-10-03 20:07:00,11.093,11.211,11.088,11.155,500000.0
2008-10-03 20:08:00,11.192,11.216,11.091,11.156,450000.0
2008-10-03 20:09:00,11.147,11.21,11.1,11.11,450000.0
2008-10-03 20:10:00,11.177,11.214,11.091,11.196,550000.0
2008-10-03 20:11:00,11.122,11.209,11.054,11.075,550000.0
2008-10-03 20:12:00,11.189,11.241,11.119,11.213,350000.0
2008-10-03 20:13:00,11.164,11.259,11.107,11.238,350000.0
2008-10-03 20:14:00,11.142,11.223,11.142,11.21,350000.0
2008-10-03 20:15:00,11.142,11.226,11.138,11.138,550000.0
2008-10-03 20:16:00,11.127,11.172,11.071,11.142,400000.0
2008-10-03 20:17:00,11.102,11.229,11.079,11.183,350000.0
2008-10-03 20:18:00,11.124,11.187,11.054,11.132,500000.0
2008-10-03 20:19:00,11.173,11.173,11.047,11.17,350000.0
2008-10-03 20:20:00,11.183,11.236,11.057,11.177,400000.0
2008-10-03 20:21:00,11.165,11.174,11.048,11.114,250000.0
2008-10-03 20:22:00,11.078,11.247,11.078,11.21,400000.0
2008-10-03 20:23:00,11.091,11.224,11.091,11.134,500000.0
2008-10-03 20:24:00,11.077,11.136,11.069,11.086,350000.0
2008-10-03 20:25:00,11.161,11.198,11.153,11.153,200000.0
2008-10-03 20:26:00,11.052,11.157,11.045,11.132,350000.0
2008-10-03 20:27:00,11.134,11.163,11.082,11.137,400000.0
2008-10-03 20:28:00,11.157,11.195,11.054,11.096,550000.0
2008-10-03 20:29:00,11.059,11.229,11.059,11.158,500000.0
2008-10-03 20:30:00,11.138,11.147,11.023,11.147,500000.0
2008-10-03 20:31:00,11.145,11.167,11.082,11.12,400000.0
2008-10-03 20:32:00,11.051,11.115,10.977,10.977,500000.0
2008-10-03 20:33:00,11.044,11.115,11.044,11.096,400000.0
2008-10-03 20:34:00,11.074,11.162,11.047,11.064,550000.0
2008-10-03 20:35:00,11.163,11.163,11.047,11.048,450000.0
2008-10-03 20:36:00,11.13,11.133,11.049,11.081,350000.0
2008-10-03 20:37:00,11.118,11.118,11.018,11.064,350000.0
2008-10-03 20:38:00,11.149,11.149,11.013,11.013,350000.0
2008-10-03 20:39:00,11.158,11.167,11.084,11.13,350000.0
2008-10-03 20:40:00,11.114,11.152,11.03,11.152,550000.0
2008-10-03 20:41:00,11.107,11.145,11.023,11.14,550000.0
2008-10-03 20:42:00,11.063,11.115,11.012,11.078,500000.0
2008-10-03 20:43:00,11.127,11.163,10.999,11.163,350000.0
2008-10-03 20:44:00,11.074,11.148,11.013,11.148,350000.0
2008-10-03 20:45:00,11.067,11.117,11.022,11.022,400000.0
2008-10-03 20:46:00,11.013,11.157,11.013,11.02,400000.0
2008-10-03 20:47:00,11.028,11.147,11.012,11.041,400000.0
2008-10-03 20:48:00,11.046,11.137,11.024,11.137,350000.0
2008-10-03 20:49:00,11.081,11.137,10.956,11.137,350000.0
2008-10-03 20:50:00,11.007,11.122,11.007,11.017,400000.0
2008-10-03 20:51:00,11.048,11.12,11.007,11.033,500000.0
2008-10-03 20:52:00,11.077,11.13,10.996,11.069,500000.0
2008-10-03 20:53:00,11.007,11.121,11.007,11.105,300000.0
2008-10-03 20:54:00,11.107,11.107,10.938,10.969,500000.0
2008-10-03 20:55:00,10.978,11.07,10.951,11.039,500000.0
2008-10-03 20:56:00,11.011,11.1,10.972,10.972,250000.0
2008-10-03 20:57:00,11.017,11.141,10.991,10.992,550000.0
2008-10-03 20:58:00,11.036,11.092,10.987,11.024,450000.0
2008-10-03 20:59:00,11.038,11.123,10.974,11.055,450000.0
2008-10-03 21:00:00,10.935,11.055,10.928,10.976,650000.0
2008-10-03 21:01:00,10.972,11.091,10.954,11.061,450000.0
2008-10-03 21:02:00,11.025,11.087,10.967,10.995,550000.0
2008-10-03 21:03:00,10.979,11.11,10.965,10.995,550000.0
2008-10-03 21:04:00,11.028,11.072,10.952,11.048,550000.0
2008-10-03 21:06:00,10.999,11.088,10.973,11.011,550000.0
2008-10-03 21:07:00,11.067,11.135,11.013,11.044,300000.0
2008-10-03 21:08:00,11.082,11.105,10.984,11.076,500000.0
2008-10-03 21:09:00,11.018,11.106,10.98,10.98,350000.0
2008-10-03 21:10:00,11.04,11.071,10.928,10.985,800000.0
2008-10-03 21:11:00,10.922,11.068,10.922,11.037,500000.0
2008-10-03 21:12:00,10.947,11.108,10.947,10.947,550000.0
2008-10-03 21:13:00,11.015,11.065,10.981,11.065,300000.0
2008-10-03 21:14:00,11.021,11.145,10.955,10.963,500000.0
2008-10-03 21:15:00,10.955,11.011,10.896,10.918,300000.0
2008-10-03 21:16:00,10.953,11.057,10.934,10.998,550000.0
2008-10-03 21:17:00,10.968,11.008,10.882,10.882,450000.0
2008-10-03 21:18:00,10.951,11.011,10.912,10.931,500000.0
2008-10-03 21:19:00,10.997,11.068,10.926,11.025,450000.0
2008-10-03 21:20:00,11.001,11.02,10.855,10.882,950000.0
2008-10-03 21:21:00,10.977,10.977,10.834,10.849,550000.0
2008-10-03 21:22:00,10.875,11.029,10.875,10.888,550000.0
2008-10-03 21:23:00,11.034,11.079,10.936,11.025,350000.0
2008-10-03 21:24:00,10.913,11.025,10.913,10.942,350000.0
2008-10-03 21:25:00,10.973,11.002,10.944,10.944,400000.0
2008-10-03 21:26:00,10.937,11.03,10.892,10.904,400000.0
2008-10-03 21:27:00,11.035,11.044,10.933,11.038,550000.0
2008-10-03 21:28:00,11.007,11.065,10.947,10.958,400000.0
2008-10-03 21:29:00,10.95,11.021,10.95,10.982,300000.0
2008-10-03 21:30:00,10.95,11.033,10.941,10.968,500000.0
2008-10-03 21:31:00,10.987,11.036,10.895,10.961,550000.0
2008-10-03 21:32:00,11.02,11.023,10.934,11.023,300000.0
2008-10-03 21:33:00,10.964,11.072,10.923,10.978,300000.0
2008-10-03 21:34:00,10.989,11.051,10.917,10.986,500000.0
2008-10-03 21:35:00,11.048,11.048,10.878,10.878,350000.0
2008-10-03 21:36:00,10.943,11.075,10.922,11.067,350000.0
2008-10-03 21:37:00,10.945,11.091,10.945,11.001,350000.0
2008-10-03 21:38:00,10.857,11.006,10.857,10.997,400000.0
2008-10-03 21:39:00,10.984,11.008,10.897,11.006,500000.0
2008-10-03 21:40:00,10.998,11.048,10.911,11.003,400000.0
2008-10-03 21:41:00,10.873,11.039,10.873,10.932,550000.0
2008-10-03 21:42:00,11.024,11.04,10.903,11.039,450000.0
2008-10-03 21:43:00,11.059,11.059,10.942,11.05,400000.0
2008-10-03 21:44:00,10.995,11.051,10.918,11.051,400000.0
2008-10-03 21:45:00,11.034,11.11,10.977,11.075,300000.0
2008-10-03 21:46:00,10.953,11.061,10.934,11.024,550000.0
2008-10-03 21:47:00,11.05,11.054,11.005,11.008,400000.0
2008-10-03 21:48:00,11.034,11.042,10.974,10.983,350000.0
2008-10-03 21:49:00,11.027,11.027,10.903,10.945,550000.0
2008-10-03 21:50:00,11.04,11.04,10.924,10.924,350000.0
2008-10-03 21:51:00,10.998,11.038,10.911,11.038,400000.0
2008-10-03 21:52:00,10.93,11.041,10.902,11.023,550000.0
2008-10-03 21:53:00,10.879,11.002,10.879,10.974,550000.0
2008-10-03 21:54:00,11.057,11.085,10.966,11.035,500000.0
2008-10-03 21:55:00,10.953,11.052,10.953,11.052,350000.0
2008-10-03 21:56:00,10.906,11.036,10.906,10.961,250000.0
2008-10-03 21:57:00,10.922,11.001,10.915,10.974,250000.0
2008-10-03 21:58:00,10.97,11.041,10.913,10.913,350000.0
2008-10-03 21:59:00,11.042,11.062,10.933,10.991,500000.0
2008-10-03 22:00:00,11.018,11.078,10.994,11.078,250000.0
2008-10-03 22:01:00,10.934,11.07,10.934,11.067,400000.0
2008-10-03 22:03:00,11.009,11.089,11.0,11.054,350000.0
2008-10-03 22:04:00,10.976,11.087,10.935,11.001,450000.0
2008-10-03 22:05:00,11.051,11.056,10.954,10.966,400000.0
2008-10-03 22:06:00,11.016,11.032,10.952,11.028,500000.0
2008-10-03 22:08:00,11.002,11.008,11.002,11.008,100000.0
2008-10-03 22:10:00,10.956,11.053,10.921,11.024,400000.0
2008-10-03 22:13:00,10.977,11.042,10.901,11.042,300000.0
2008-10-03 22:14:00,10.947,11.032,10.902,11.014,350000.0
2008-10-03 22:15:00,11.032,11.048,11.014,11.014,250000.0
2008-10-03 22:16:00,10.929,11.042,10.929,11.02,400000.0
2008-10-03 22:17:00,11.028,11.073,10.954,10.975,400000.0
2008-10-03 22:18:00,10.933,11.038,10.915,10.915,300000.0
2008-10-03 22:19:00,10.971,11.062,10.947,10.947,300000.0
2008-10-03 22:20:00,11.045,11.052,10.975,11.052,300000.0
2008-10-03 22:21:00,11.07,11.073,10.941,11.046,400000.0
2008-10-03 22:24:00,10.939,11.048,10.909,10.909,550000.0
2008-10-03 22:25:00,11.062,11.092,10.949,10.999,400000.0
2008-10-03 22:26:00,11.011,11.057,10.963,11.007,400000.0
2008-10-03 22:27:00,11.004,11.094,11.004,11.005,350000.0
2008-10-03 22:28:00,11.014,11.06,10.935,10.935,400000.0
2008-10-03 22:29:00,10.962,11.078,10.962,10.967,500000.0
2008-10-03 22:30:00,11.015,11.097,10.944,11.002,550000.0
2008-10-03 22:31:00,11.078,11.078,10.931,10.97,400000.0
2008-10-03 22:32:00,11.086,11.086,10.979,11.056,550000.0
2008-10-03 22:33:00,10.981,11.095,10.968,11.06,400000.0
2008-10-03 22:34:00,11.04,11.081,10.957,10.968,350000.0
2008-10-03 22:35:00,10.973,11.038,10.903,10.98,400000.0
2008-10-03 22:36:00,10.951,11.059,10.951,11.019,350000.0
2008-10-03 22:37:00,11.035,11.084,10.983,11.02,350000.0
2008-10-03 22:38:00,10.956,11.011,10.903,10.903,200000.0
2008-10-03 22:39:00,10.992,11.099,10.992,11.073,500000.0
2008-10-03 22:40:00,10.969,11.046,10.938,11.046,550000.0
2008-10-03 22:41:00,11.063,11.063,10.93,11.061,650000.0
2008-10-03 22:42:00,11.05,11.059,10.971,11.059,550000.0
2008-10-03 22:43:00,11.019,11.061,10.952,11.061,500000.0
2008-10-03 22:44:00,11.053,11.059,10.996,11.059,450000.0
2008-10-03 22:45:00,11.019,11.053,10.946,11.053,250000.0
2008-10-03 22:47:00,11.045,11.045,10.932,10.985,350000.0
2008-10-03 22:48:00,11.017,11.038,11.003,11.017,350000.0
2008-10-03 22:49:00,11.045,11.051,10.933,10.933,450000.0
2008-10-03 22:50:00,11.023,11.06,10.985,10.985,400000.0
2008-10-03 22:51:00,10.997,11.03,10.922,10.994,600000.0
2008-10-03 22:52:00,11.019,11.019,10.967,11.008,300000.0
2008-10-03 22:53:00,11.046,11.046,11.013,11.013,100000.0
2008-10-03 22:55:00,11.015,11.085,11.015,11.059,400000.0
2008-10-03 22:56:00,11.037,11.063,10.998,10.998,550000.0
2008-10-03 22:57:00,11.034,11.034,10.936,10.936,100000.0
2008-10-03 22:58:00,10.985,11.068,10.985,10.986,450000.0
2008-10-03 22:59:00,11.044,11.101,10.976,11.029,1100000.0
2008-10-05 23:00:00,10.966,11.07,10.966,11.021,500000.0
2008-10-05 23:10:00,11.073,11.076,11.042,11.054,400000.0
2008-10-05 23:12:00,11.048,11.048,10.914,11.025,400000.0
2008-10-05 23:13:00,10.995,11.025,10.995,11.025,100000.0
2008-10-05 23:18:00,10.953,11.08,10.953,11.078,400000.0
2008-10-05 23:20:00,11.08,11.08,10.964,11.029,700000.0
2008-10-05 23:26:00,10.952,11.079,10.948,11.053,500000.0
2008-10-05 23:30:00,10.964,11.081,10.964,11.081,100000.0
2008-10-05 23:37:00,10.981,11.071,10.946,10.969,450000.0
2008-10-05 23:38:00,11.025,11.038,10.991,11.038,300000.0
2008-10-05 23:40:00,11.077,11.084,10.942,10.942,750000.0
2008-10-05 23:42:00,11.04,11.083,11.04,11.083,150000.0
2008-10-05 23:44:00,11.074,11.082,10.955,11.039,700000.0
2008-10-05 23:47:00,10.974,11.091,10.974,11.091,100000.0
2008-10-05 23:50:00,10.979,11.078,10.979,11.073,350000.0
2008-10-06 00:00:00,10.968,11.011,10.925,10.957,350000.0
2008-10-06 00:01:00,11.018,11.038,10.94,10.948,350000.0
2008-10-06 00:02:00,10.958,11.097,10.934,11.097,650000.0
2008-10-06 00:03:00,11.053,11.102,10.985,11.1,350000.0
2008-10-06 00:04:00,11.056,11.081,10.971,11.039,350000.0
2008-10-06 00:05:00,11.109,11.109,10.978,11.055,350000.0
2008-10-06 00:06:00,11.012,11.075,10.969,11.038,400000.0
2008-10-06 00:07:00,11.073,11.073,10.915,11.002,450000.0
2008-10-06 00:08:00,11.043,11.092,10.958,10.958,400000.0
2008-10-06 00:09:00,11.096,11.096,10.989,10.989,550000.0
2008-10-06 00:10:00,11.1,11.1,10.929,11.053,350000.0
2008-10-06 00:11:00,11.075,11.092,11.032,11.07,400000.0
2008-10-06 00:12:00,11.067,11.067,10.925,11.036,550000.0
2008-10-06 00:13:00,11.064,11.102,10.96,11.051,350000.0
2008-10-06 00:14:00,11.043,11.132,11.043,11.132,300000.0
2008-10-06 00:15:00,10.986,11.137,10.986,11.137,550000.0
2008-10-06 00:19:00,11.059,11.111,10.98,11.043,900000.0
2008-10-06 00:20:00,11.076,11.17,10.992,11.021,850000.0
2008-10-06 00:21:00,11.115,11.13,11.005,11.005,300000.0
2008-10-06 00:22:00,11.108,11.124,11.017,11.106,400000.0
2008-10-06 00:23:00,11.134,11.167,11.028,11.167,600000.0
2008-10-06 00:26:00,11.071,11.147,10.973,11.041,350000.0
2008-10-06 00:27:00,11.1,11.129,11.017,11.116,450000.0
2008-10-06 00:28:00,11.152,11.213,11.117,11.117,250000.0
2008-10-06 00:29:00,11.089,11.15,11.038,11.146,550000.0
2008-10-06 00:30:00,11.068,11.174,11.03,11.108,950000.0
2008-10-06 00:31:00,11.1,11.127,11.023,11.023,450000.0
2008-10-06 00:32:00,11.126,11.182,11.055,11.073,350000.0
2008-10-06 00:33:00,11.162,11.162,11.04,11.087,350000.0
2008-10-06 00:34:00,11.187,11.191,11.104,11.104,250000.0
2008-10-06 00:35:00,11.191,11.191,11.04,11.067,550000.0
2008-10-06 00:36:00,11.151,11.242,11.137,11.164,300000.0
2008-10-06 00:38:00,11.127,11.167,11.048,11.13,400000.0
2008-10-06 00:39:00,11.044,11.152,11.044,11.083,300000.0
2008-10-06 00:40:00,11.072,11.199,11.059,11.095,950000.0
2008-10-06 00:41:00,11.168,11.183,11.033,11.033,250000.0
2008-10-06 00:42:00,11.025,11.151,11.025,11.131,400000.0
2008-10-06 00:43:00,11.213,11.229,11.122,11.134,400000.0
2008-10-06 00:44:00,11.153,11.153,11.044,11.044,300000.0
2008-10-06 00:46:00,11.168,11.233,11.07,11.233,600000.0
2008-10-06 00:47:00,11.159,11.183,11.069,11.173,400000.0
2008-10-06 00:48:00,11.067,11.176,11.039,11.09,250000.0
2008-10-06 00:50:00,11.121,11.214,11.078,11.214,900000.0
2008-10-06 00:52:00,11.11,11.203,11.11,11.174,350000.0
2008-10-06 00:53:00,11.076,11.199,11.07,11.182,400000.0
2008-10-06 00:54:00,11.084,11.207,11.084,11.106,350000.0
2008-10-06 00:56:00,11.172,11.172,11.101,11.119,350000.0
2008-10-06 01:00:00,11.123,11.183,11.087,11.149,550000.0
2008-10-06 01:02:00,11.098,11.177,11.082,11.122,400000.0
2008-10-06 01:03:00,11.143,11.214,11.105,11.2,500000.0
2008-10-06 01:04:00,11.106,11.183,11.046,11.059,500000.0
2008-10-06 01:05:00,11.097,11.158,11.044,11.089,500000.0
2008-10-06 01:06:00,11.14,11.195,11.097,11.097,500000.0
2008-10-06 01:07:00,11.182,11.185,11.1,11.1,350000.0
2008-10-06 01:08:00,11.096,11.134,11.03,11.089,400000.0
2008-10-06 01:09:00,11.216,11.216,11.049,11.091,550000.0
2008-10-06 01:10:00,11.138,11.197,11.066,11.168,500000.0
2008-10-06 01:11:00,11.179,11.213,11.078,11.158,350000.0
2008-10-06 01:12:00,11.164,11.227,11.118,11.207,400000.0
2008-10-06 01:13:00,11.154,11.274,11.154,11.25,450000.0
2008-10-06 01:14:00,11.179,11.297,11.12,11.214,450000.0
2008-10-06 01:15:00,11.221,11.259,11.092,11.182,500000.0
2008-10-06 01:16:00,11.077,11.205,11.069,11.123,450000.0
2008-10-06 01:17:00,11.142,11.207,11.112,11.177,400000.0
2008-10-06 01:18:00,11.223,11.245,11.151,11.152,450000.0
2008-10-06 01:19:00,11.199,11.2,11.108,11.13,400000.0
2008-10-06 01:20:00,11.123,11.218,11.117,11.218,250000.0
2008-10-06 01:21:00,11.148,11.215,11.099,11.111,300000.0
2008-10-06 01:22:00,11.063,11.187,11.063,11.129,300000.0
2008-10-06 01:23:00,11.073,11.174,11.07,11.07,550000.0
2008-10-06 01:24:00,11.089,11.212,11.089,11.169,350000.0
2008-10-06 01:25:00,11.138,11.179,11.096,11.125,300000.0
2008-10-06 01:26:00,11.163,11.185,11.113,11.113,400000.0
2008-10-06 01:28:00,11.139,11.15,11.078,11.114,400000.0
2008-10-06 01:29:00,11.116,11.213,11.068,11.124,400000.0
2008-10-06 01:30:00,11.157,11.18,11.079,11.18,400000.0
2008-10-06 01:31:00,11.161,11.187,11.08,11.117,350000.0
2008-10-06 01:33:00,11.194,11.233,11.104,11.181,250000.0
2008-10-06 01:34:00,11.089,11.201,11.064,11.201,450000.0
2008-10-06 01:35:00,11.176,11.303,11.133,11.133,550000.0
2008-10-06 01:36:00,11.144,11.194,11.089,11.174,450000.0
2008-10-06 01:37:00,11.211,11.229,11.14,11.165,400000.0
2008-10-06 01:38:00,11.162,11.166,11.045,11.124,400000.0
2008-10-06 01:39:00,11.162,11.184,11.151,11.164,250000.0
2008-10-06 01:40:00,11.19,11.203,11.057,11.18,500000.0
2008-10-06 01:41:00,11.174,11.226,11.078,11.19,650000.0
2008-10-06 01:42:00,11.161,11.21,11.055,11.203,500000.0
2008-10-06 01:44:00,11.084,11.167,11.079,11.125,500000.0
2008-10-06 01:45:00,11.159,11.219,11.053,11.09,500000.0
2008-10-06 01:46:00,11.116,11.173,11.116,11.162,250000.0
2008-10-06 01:47:00,11.183,11.183,11.101,11.101,400000.0
2008-10-06 01:48:00,11.062,11.195,11.026,11.117,550000.0
2008-10-06 01:49:00,11.101,11.142,11.054,11.054,500000.0
2008-10-06 01:50:00,11.179,11.223,11.092,11.168,600000.0
2008-10-06 01:51:00,11.139,11.185,11.105,11.146,250000.0
2008-10-06 01:52:00,11.092,11.207,11.05,11.102,450000.0
2008-10-06 01:53:00,11.142,11.18,11.052,11.17,450000.0
2008-10-06 01:54:00,11.145,11.197,11.069,11.069,350000.0
2008-10-06 01:55:00,11.164,11.204,11.088,11.147,500000.0
2008-10-06 01:56:00,11.141,11.164,11.045,11.045,400000.0
2008-10-06 01:59:00,11.143,11.19,11.076,11.185,500000.0
2008-10-06 02:01:00,11.144,11.144,11.144,11.144,50000.0
2008-10-06 02:02:00,11.22,11.22,11.07,11.128,400000.0
2008-10-06 02:03:00,11.135,11.254,11.135,11.231,400000.0
2008-10-06 02:04:00,11.114,11.17,11.055,11.17,500000.0
2008-10-06 02:05:00,11.091,11.218,11.091,11.103,350000.0
2008-10-06 02:06:00,11.126,11.228,11.126,11.203,450000.0
2008-10-06 02:07:00,11.092,11.259,11.092,11.152,450000.0
2008-10-06 02:08:00,11.213,11.238,11.14,11.187,250000.0
2008-10-06 02:09:00,11.232,11.257,11.149,11.246,600000.0
2008-10-06 02:10:00,11.139,11.231,11.113,11.15,500000.0
2008-10-06 02:11:00,11.183,11.283,11.108,11.111,550000.0
2008-10-06 02:12:00,11.087,11.19,11.087,11.172,400000.0
2008-10-06 02:13:00,11.2,11.208,11.152,11.152,250000.0
2008-10-06 02:14:00,11.134,11.249,11.122,11.191,500000.0
2008-10-06 02:15:00,11.201,11.228,11.143,11.148,500000.0
2008-10-06 02:16:00,11.212,11.287,11.114,11.114,600000.0
2008-10-06 02:17:00,11.191,11.249,11.121,11.176,500000.0
2008-10-06 02:18:00,11.187,11.187,11.056,11.143,650000.0
2008-10-06 02:19:00,11.185,11.213,11.063,11.203,500000.0
2008-10-06 02:20:00,11.089,11.124,11.089,11.124,100000.0
2008-10-06 02:21:00,11.072,11.092,10.953,11.078,400000.0
2008-10-06 02:22:00,11.093,11.156,11.038,11.083,400000.0
2008-10-06 02:23:00,11.129,11.177,11.058,11.08,450000.0
2008-10-06 02:24:00,11.012,11.154,11.012,11.133,550000.0
2008-10-06 02:25:00,11.131,11.132,11.008,11.042,450000.0
2008-10-06 02:26:00,11.087,11.141,10.984,11.057,250000.0
2008-10-06 02:27:00,11.053,11.136,10.979,10.979,400000.0
2008-10-06 02:28:00,11.077,11.116,11.0,11.076,350000.0
2008-10-06 02:29:00,11.083,11.118,10.992,11.118,400000.0
2008-10-06 02:30:00,11.012,11.097,10.947,10.986,400000.0
2008-10-06 02:31:00,11.038,11.111,11.027,11.111,400000.0
2008-10-06 02:32:00,11.07,11.121,10.989,10.989,200000.0
2008-10-06 02:34:00,11.033,11.103,11.033,11.052,300000.0
2008-10-06 02:35:00,11.093,11.093,10.949,10.958,350000.0
2008-10-06 02:36:00,10.969,11.083,10.952,10.952,550000.0
2008-10-06 02:37:00,11.051,11.051,10.92,10.92,300000.0
2008-10-06 02:38:00,10.966,11.057,10.936,10.994,300000.0
2008-10-06 02:39:00,11.077,11.096,11.008,11.008,250000.0
2008-10-06 02:40:00,10.993,11.06,10.982,11.06,400000.0
2008-10-06 02:41:00,10.977,11.084,10.977,11.068,450000.0
2008-10-06 02:42:00,11.005,11.023,10.929,10.979,400000.0
2008-10-06 02:43:00,10.93,11.046,10.886,10.886,450000.0
2008-10-06 02:44:00,10.995,11.077,10.91,11.03,500000.0
2008-10-06 02:45:00,11.03,11.122,10.966,11.012,450000.0
2008-10-06 02:46:00,11.028,11.049,10.932,10.956,450000.0
2008-10-06 02:47:00,11.002,11.03,10.888,10.977,400000.0
2008-10-06 02:48:00,11.01,11.095,10.936,11.01,350000.0
2008-10-06 02:49:00,11.024,11.024,10.867,10.959,500000.0
2008-10-06 02:50:00,10.944,11.015,10.861,11.006,550000.0
2008-10-06 02:51:00,10.91,11.027,10.873,11.003,400000.0
2008-10-06 02:52:00,10.889,11.033,10.889,11.033,350000.0
2008-10-06 02:53:00,10.918,11.045,10.918,11.016,500000.0
2008-10-06 02:54:00,10.928,11.066,10.913,10.913,500000.0
2008-10-06 02:55:00,10.83,10.938,10.8,10.857,500000.0
2008-10-06 02:56:00,10.919,10.931,10.792,10.823,500000.0
2008-10-06 02:57:00,10.89,10.957,10.834,10.902,400000.0
2008-10-06 02:58:00,10.838,10.969,10.835,10.885,350000.0
2008-10-06 02:59:00,10.932,10.932,10.826,10.847,550000.0
2008-10-06 03:00:00,10.906,10.971,10.895,10.895,300000.0
2008-10-06 03:01:00,10.922,10.975,10.84,10.875,500000.0
2008-10-06 03:02:00,10.824,10.945,10.797,10.909,300000.0
2008-10-06 03:03:00,10.827,10.884,10.827,10.884,350000.0
2008-10-06 03:04:00,10.905,10.951,10.831,10.831,250000.0
2008-10-06 03:05:00,10.805,10.907,10.805,10.815,350000.0
2008-10-06 03:06:00,10.892,10.896,10.791,10.798,400000.0
2008-10-06 03:07:00,10.879,10.879,10.799,10.799,350000.0
2008-10-06 03:09:00,10.926,10.929,10.791,10.837,900000.0
2008-10-06 03:10:00,10.89,10.925,10.76,10.925,350000.0
2008-10-06 03:11:00,10.819,10.934,10.773,10.828,250000.0
2008-10-06 03:12:00,10.937,10.964,10.848,10.941,400000.0
2008-10-06 03:13:00,10.935,10.958,10.829,10.958,600000.0
2008-10-06 03:14:00,10.857,10.954,10.857,10.93,450000.0
2008-10-06 03:15:00,10.852,10.994,10.852,10.994,300000.0
2008-10-06 03:16:00,10.877,10.977,10.856,10.944,400000.0
2008-10-06 03:17:00,10.901,10.944,10.809,10.809,400000.0
2008-10-06 03:18:00,10.808,10.949,10.808,10.947,250000.0
2008-10-06 03:19:00,10.874,10.962,10.818,10.818,950000.0
2008-10-06 03:20:00,10.933,10.933,10.827,10.855,300000.0
2008-10-06 03:21:00,10.941,10.961,10.852,10.914,400000.0
2008-10-06 03:22:00,10.995,10.995,10.852,10.944,400000.0
2008-10-06 03:23:00,10.874,10.97,10.853,10.872,300000.0
2008-10-06 03:24:00,10.878,10.978,10.848,10.954,550000.0
2008-10-06 03:25:00,10.853,10.941,10.853,10.941,250000.0
2008-10-06 03:26:00,10.899,10.977,10.855,10.977,350000.0
2008-10-06 03:27:00,10.848,10.956,10.848,10.956,300000.0
2008-10-06 03:28:00,10.846,10.959,10.846,10.88,450000.0
2008-10-06 03:29:00,10.909,11.019,10.857,10.875,950000.0
2008-10-06 03:30:00,10.921,10.921,10.819,10.857,550000.0
2008-10-06 03:31:00,10.895,10.977,10.89,10.919,250000.0
2008-10-06 03:32:00,10.92,10.963,10.838,10.926,450000.0
2008-10-06 03:33:00,10.846,10.958,10.813,10.922,350000.0
2008-10-06 03:34:00,10.966,10.972,10.919,10.921,350000.0
2008-10-06 03:35:00,10.91,10.981,10.847,10.882,500000.0
2008-10-06 03:36:00,10.942,10.991,10.848,10.947,600000.0
2008-10-06 03:37:00,10.933,10.965,10.838,10.941,400000.0
2008-10-06 03:38:00,10.849,10.953,10.838,10.948,300000.0
2008-10-06 03:39:00,10.818,10.944,10.784,10.9,850000.0
2008-10-06 03:40:00,10.875,10.963,10.797,10.939,900000.0
2008-10-06 03:41:00,10.924,10.958,10.835,10.835,400000.0
2008-10-06 03:42:00,10.936,10.977,10.86,10.942,400000.0
2008-10-06 03:43:00,10.883,11.002,10.873,10.985,350000.0
2008-10-06 03:44:00,10.965,10.975,10.861,10.877,550000.0
2008-10-06 03:45:00,10.954,10.963,10.916,10.916,300000.0
2008-10-06 03:46:00,10.947,10.981,10.841,10.95,350000.0
2008-10-06 03:47:00,10.961,10.992,10.85,10.992,550000.0
2008-10-06 03:48:00,10.963,10.979,10.928,10.954,400000.0
2008-10-06 03:49:00,10.953,10.981,10.832,10.981,350000.0
2008-10-06 03:50:00,10.906,10.96,10.906,10.956,550000.0
2008-10-06 03:51:00,10.842,10.947,10.842,10.947,400000.0
2008-10-06 03:52:00,10.926,10.968,10.853,10.95,450000.0
2008-10-06 03:53:00,10.917,10.937,10.862,10.907,400000.0
2008-10-06 03:54:00,10.949,10.964,10.862,10.964,350000.0
2008-10-06 03:55:00,10.92,10.973,10.86,10.973,350000.0
2008-10-06 03:56:00,10.945,10.951,10.839,10.951,350000.0
2008-10-06 03:57:00,10.974,10.974,10.842,10.866,650000.0
2008-10-06 03:58:00,10.907,11.013,10.907,11.002,350000.0
2008-10-06 03:59:00,10.902,10.916,10.819,10.892,300000.0
2008-10-06 04:00:00,10.928,10.966,10.883,10.966,350000.0
2008-10-06 04:01:00,10.981,10.992,10.981,10.992,100000.0
2008-10-06 04:02:00,10.979,10.979,10.979,10.979,50000.0
2008-10-06 04:03:00,10.895,11.009,10.823,10.964,550000.0
2008-10-06 04:04:00,10.893,10.978,10.823,10.935,400000.0
2008-10-06 04:05:00,10.959,10.967,10.86,10.967,150000.0
2008-10-06 04:06:00,10.894,10.986,10.866,10.986,250000.0
2008-10-06 04:07:00,10.91,10.979,10.861,10.939,300000.0
2008-10-06 04:08:00,10.852,11.013,10.852,10.949,500000.0
2008-10-06 04:09:00,10.936,10.942,10.848,10.851,350000.0
2008-10-06 04:10:00,10.912,10.934,10.874,10.879,350000.0
2008-10-06 04:11:00,10.951,10.972,10.872,10.967,300000.0
2008-10-06 04:13:00,10.959,10.963,10.957,10.957,200000.0
2008-10-06 04:14:00,10.886,10.954,10.886,10.954,150000.0
2008-10-06 04:15:00,10.942,10.982,10.863,10.97,700000.0
2008-10-06 04:16:00,10.964,10.964,10.85,10.864,200000.0
2008-10-06 04:17:00,10.94,10.94,10.903,10.903,150000.0
2008-10-06 04:18:00,10.961,10.962,10.954,10.954,150000.0
2008-10-06 04:19:00,10.869,11.048,10.869,10.998,750000.0
2008-10-06 04:20:00,10.931,10.966,10.828,10.881,750000.0
2008-10-06 04:21:00,10.917,10.932,10.891,10.893,300000.0
2008-10-06 04:22:00,10.844,10.964,10.824,10.865,450000.0
2008-10-06 04:23:00,10.897,10.964,10.822,10.932,650000.0
2008-10-06 04:24:00,10.935,10.953,10.853,10.938,350000.0
2008-10-06 04:25:00,10.886,10.972,10.877,10.935,500000.0
2008-10-06 04:26:00,10.872,10.95,10.821,10.832,350000.0
2008-10-06 04:27:00,10.954,10.978,10.895,10.895,400000.0
2008-10-06 04:28:00,10.947,10.982,10.865,10.939,550000.0
2008-10-06 04:30:00,10.838,10.966,10.825,10.9,300000.0
2008-10-06 04:31:00,10.946,10.966,10.838,10.922,600000.0
2008-10-06 04:32:00,10.962,10.971,10.836,10.925,350000.0
2008-10-06 04:33:00,10.964,11.004,10.851,10.851,500000.0
2008-10-06 04:34:00,10.924,10.996,10.85,10.87,350000.0
2008-10-06 04:35:00,10.933,10.945,10.836,10.941,400000.0
2008-10-06 04:36:00,10.981,10.981,10.91,10.91,250000.0
2008-10-06 04:37:00,10.989,11.015,10.869,11.009,350000.0
2008-10-06 04:38:00,10.997,10.997,10.848,10.946,450000.0
2008-10-06 04:39:00,10.92,11.019,10.876,10.99,700000.0
2008-10-06 04:40:00,10.939,10.963,10.853,10.963,300000.0
2008-10-06 04:41:00,11.009,11.045,10.89,10.89,400000.0
2008-10-06 04:42:00,10.987,11.008,10.856,10.928,350000.0
2008-10-06 04:43:00,10.998,10.998,10.93,10.93,200000.0
2008-10-06 04:45:00,10.945,10.959,10.817,10.881,500000.0
2008-10-06 04:46:00,10.959,10.959,10.931,10.931,100000.0
2008-10-06 04:47:00,10.902,10.936,10.788,10.936,400000.0
2008-10-06 04:48:00,10.93,10.946,10.882,10.896,400000.0
2008-10-06 04:49:00,10.944,10.944,10.9,10.916,400000.0
2008-10-06 04:50:00,10.903,10.929,10.897,10.91,350000.0
2008-10-06 04:51:00,10.899,10.921,10.889,10.915,300000.0
2008-10-06 04:54:00,10.915,10.968,10.803,10.936,400000.0
2008-10-06 04:55:00,10.892,10.95,10.89,10.94,350000.0
2008-10-06 04:56:00,10.895,10.935,10.799,10.799,400000.0
2008-10-06 04:57:00,10.958,10.958,10.839,10.876,350000.0
2008-10-06 04:58:00,10.94,10.955,10.829,10.923,450000.0
2008-10-06 04:59:00,10.876,10.934,10.816,10.816,500000.0
2008-10-06 05:00:00,10.866,10.952,10.8,10.912,1100000.0
2008-10-06 05:01:00,10.875,10.967,10.875,10.896,450000.0
2008-10-06 05:02:00,10.809,10.901,10.809,10.901,100000.0
2008-10-06 05:03:00,10.914,10.947,10.906,10.906,250000.0
2008-10-06 05:04:00,10.929,10.945,10.885,10.885,400000.0
2008-10-06 05:08:00,10.908,10.947,10.831,10.908,600000.0
2008-10-06 05:09:00,10.857,10.925,10.857,10.891,400000.0
2008-10-06 05:10:00,10.834,10.958,10.834,10.958,450000.0
2008-10-06 05:11:00,10.94,10.946,10.917,10.92,350000.0
2008-10-06 05:12:00,10.923,10.958,10.86,10.958,350000.0
2008-10-06 05:13:00,10.831,10.943,10.831,10.899,350000.0
2008-10-06 05:15:00,10.965,10.978,10.894,10.962,450000.0
2008-10-06 05:16:00,10.955,10.968,10.848,10.923,500000.0
2008-10-06 05:17:00,10.954,10.986,10.872,10.963,550000.0
2008-10-06 05:18:00,10.989,10.994,10.858,10.994,650000.0
2008-10-06 05:19:00,10.994,10.994,10.874,10.878,550000.0
2008-10-06 05:20:00,10.976,10.984,10.898,10.925,500000.0
2008-10-06 05:21:00,10.817,10.966,10.817,10.892,200000.0
2008-10-06 05:22:00,10.93,10.987,10.886,10.95,350000.0
2008-10-06 05:23:00,10.935,10.96,10.85,10.85,350000.0
2008-10-06 05:24:00,10.889,10.97,10.832,10.893,400000.0
2008-10-06 05:25:00,10.866,10.972,10.82,10.954,350000.0
2008-10-06 05:27:00,10.928,10.989,10.845,10.989,550000.0
2008-10-06 05:28:00,10.9,11.025,10.875,10.979,400000.0
2008-10-06 05:29:00,10.873,10.969,10.812,10.884,550000.0
2008-10-06 05:30:00,10.83,10.976,10.83,10.85,500000.0
2008-10-06 05:31:00,10.872,10.984,10.872,10.927,400000.0
2008-10-06 05:32:00,10.904,10.984,10.904,10.926,350000.0
2008-10-06 05:33:00,10.906,10.967,10.875,10.93,400000.0
2008-10-06 05:34:00,10.863,10.972,10.863,10.972,100000.0
2008-10-06 05:35:00,10.869,11.046,10.869,10.89,550000.0
2008-10-06 05:36:00,10.89,10.926,10.815,10.815,450000.0
2008-10-06 05:37:00,10.904,10.982,10.904,10.93,150000.0
2008-10-06 05:38:00,10.994,11.002,10.89,10.89,200000.0
2008-10-06 05:39:00,10.966,10.966,10.887,10.964,300000.0
2008-10-06 05:40:00,10.861,10.982,10.856,10.892,300000.0
2008-10-06 05:41:00,10.83,10.962,10.83,10.877,300000.0
2008-10-06 05:42:00,10.872,10.953,10.832,10.953,400000.0
2008-10-06 05:43:00,10.948,10.997,10.865,10.865,400000.0
2008-10-06 05:44:00,10.945,10.992,10.945,10.963,250000.0
2008-10-06 05:45:00,10.955,10.986,10.889,10.934,350000.0
2008-10-06 05:46:00,10.974,10.999,10.854,10.929,300000.0
2008-10-06 05:47:00,10.937,10.971,10.837,10.949,350000.0
2008-10-06 05:48:00,10.94,10.975,10.869,10.943,350000.0
2008-10-06 05:49:00,10.962,11.004,10.854,10.907,400000.0
2008-10-06 05:50:00,10.955,10.996,10.854,10.924,550000.0
2008-10-06 05:51:00,10.973,10.973,10.97,10.97,100000.0
2008-10-06 05:52:00,10.933,10.985,10.933,10.981,250000.0
2008-10-06 05:53:00,10.979,10.986,10.908,10.973,500000.0
2008-10-06 05:54:00,10.919,11.004,10.897,11.004,400000.0
2008-10-06 05:55:00,10.931,11.01,10.892,10.932,450000.0
2008-10-06 05:57:00,10.914,10.945,10.843,10.894,550000.0
2008-10-06 05:59:00,11.001,11.021,10.925,10.985,250000.0
2008-10-06 06:00:00,10.931,10.998,10.869,10.963,500000.0
2008-10-06 06:01:00,10.85,10.958,10.85,10.905,350000.0
2008-10-06 06:02:00,10.887,10.918,10.834,10.84,250000.0
2008-10-06 06:03:00,10.909,10.999,10.889,10.889,250000.0
2008-10-06 06:04:00,10.981,10.981,10.873,10.873,350000.0
2008-10-06 06:05:00,10.929,10.977,10.856,10.96,500000.0
2008-10-06 06:06:00,10.901,10.977,10.836,10.836,550000.0
2008-10-06 06:07:00,10.998,10.998,10.807,10.851,550000.0
2008-10-06 06:08:00,10.997,10.997,10.887,10.962,250000.0
2008-10-06 06:09:00,10.882,10.966,10.869,10.949,350000.0
2008-10-06 06:10:00,10.883,10.931,10.83,10.931,550000.0
2008-10-06 06:11:00,10.887,10.96,10.882,10.95,350000.0
2008-10-06 06:12:00,10.928,10.958,10.913,10.958,400000.0
2008-10-06 06:13:00,10.883,10.933,10.852,10.854,300000.0
2008-10-06 06:14:00,10.946,10.995,10.849,10.952,300000.0
2008-10-06 06:15:00,10.954,10.954,10.828,10.918,400000.0
2008-10-06 06:16:00,10.981,11.002,10.885,10.984,400000.0
2008-10-06 06:17:00,10.951,10.955,10.84,10.932,450000.0
2008-10-06 06:18:00,10.848,10.963,10.813,10.813,550000.0
2008-10-06 06:19:00,10.926,10.932,10.802,10.885,400000.0
2008-10-06 06:20:00,10.942,10.942,10.81,10.914,500000.0
2008-10-06 06:21:00,10.915,10.986,10.85,10.85,250000.0
2008-10-06 06:22:00,10.934,10.971,10.838,10.838,350000.0
2008-10-06 06:23:00,10.952,10.987,10.868,10.868,350000.0
2008-10-06 06:24:00,10.855,10.987,10.855,10.987,350000.0
2008-10-06 06:25:00,10.907,10.959,10.842,10.909,500000.0
2008-10-06 06:26:00,10.898,10.898,10.893,10.893,100000.0
2008-10-06 06:27:00,10.968,10.968,10.861,10.955,300000.0
2008-10-06 06:28:00,10.92,10.995,10.881,10.908,550000.0
2008-10-06 06:29:00,10.902,10.902,10.872,10.89,150000.0
2008-10-06 06:30:00,10.926,10.962,10.881,10.881,300000.0
2008-10-06 06:31:00,10.882,10.982,10.865,10.952,400000.0
2008-10-06 06:32:00,10.983,10.998,10.885,10.986,550000.0
2008-10-06 06:33:00,10.899,11.055,10.897,10.932,400000.0
2008-10-06 06:34:00,10.93,11.001,10.93,10.964,400000.0
2008-10-06 06:35:00,10.941,11.035,10.911,10.911,350000.0
2008-10-06 06:36:00,11.002,11.041,10.92,11.041,350000.0
2008-10-06 06:37:00,10.921,11.07,10.9,10.9,550000.0
2008-10-06 06:38:00,10.903,11.092,10.903,11.052,550000.0
2008-10-06 06:39:00,10.946,11.104,10.946,11.052,950000.0
2008-10-06 06:40:00,11.01,11.011,10.86,10.994,450000.0
2008-10-06 06:41:00,10.966,11.072,10.962,11.019,500000.0
2008-10-06 06:42:00,10.898,11.036,10.898,10.985,450000.0
2008-10-06 06:43:00,11.006,11.071,10.957,10.99,550000.0
2008-10-06 06:44:00,10.905,11.003,10.892,10.942,300000.0
2008-10-06 06:45:00,10.915,11.054,10.906,11.038,300000.0
2008-10-06 06:46:00,11.052,11.052,10.93,11.0,300000.0
2008-10-06 06:47:00,10.905,11.03,10.893,10.893,550000.0
2008-10-06 06:48:00,11.013,11.04,10.888,10.888,500000.0
2008-10-06 06:49:00,10.989,11.118,10.969,11.021,800000.0
2008-10-06 06:50:00,10.929,11.055,10.929,10.963,350000.0
2008-10-06 06:51:00,11.011,11.052,10.934,11.028,500000.0
2008-10-06 06:52:00,10.947,11.037,10.931,11.014,300000.0
2008-10-06 06:53:00,10.96,11.064,10.953,10.988,550000.0
2008-10-06 06:54:00,10.974,11.012,10.896,11.012,300000.0
2008-10-06 06:55:00,11.018,11.034,10.921,10.999,550000.0
2008-10-06 06:56:00,10.951,11.078,10.904,10.948,550000.0
2008-10-06 06:57:00,10.991,11.081,10.937,10.984,550000.0
2008-10-06 06:58:00,11.011,11.033,10.908,10.908,450000.0
2008-10-06 06:59:00,10.962,11.033,10.916,10.924,650000.0
2008-10-06 07:00:00,11.01,11.04,10.914,10.963,450000.0
2008-10-06 07:01:00,10.942,11.04,10.919,10.963,450000.0
2008-10-06 07:02:00,10.921,11.043,10.913,10.935,550000.0
2008-10-06 07:03:00,10.909,11.022,10.909,10.946,250000.0
2008-10-06 07:04:00,11.015,11.052,10.906,10.931,500000.0
2008-10-06 07:05:00,10.912,11.057,10.879,11.057,500000.0
2008-10-06 07:06:00,11.029,11.029,10.916,10.916,300000.0
2008-10-06 07:07:00,10.983,11.034,10.908,10.997,500000.0
2008-10-06 07:08:00,10.945,11.056,10.927,10.957,500000.0
2008-10-06 07:09:00,10.958,11.052,10.906,10.906,400000.0
2008-10-06 07:10:00,11.053,11.053,10.895,10.983,350000.0
2008-10-06 07:11:00,11.057,11.057,10.958,10.958,350000.0
2008-10-06 07:12:00,10.964,11.077,10.95,10.955,400000.0
2008-10-06 07:13:00,10.939,11.052,10.919,10.938,400000.0
2008-10-06 07:14:00,10.94,11.03,10.94,10.983,400000.0
2008-10-06 07:15:00,11.061,11.061,10.91,11.006,350000.0
2008-10-06 07:16:00,11.053,11.071,10.914,11.071,350000.0
2008-10-06 07:17:00,10.978,11.079,10.945,10.987,500000.0
2008-10-06 07:18:00,11.048,11.059,10.936,11.024,550000.0
2008-10-06 07:19:00,11.077,11.077,10.933,11.012,550000.0
2008-10-06 07:20:00,11.04,11.084,10.998,11.084,350000.0
2008-10-06 07:21:00,10.923,11.054,10.923,11.054,350000.0
2008-10-06 07:22:00,10.969,11.027,10.931,11.023,350000.0
2008-10-06 07:23:00,10.957,11.015,10.924,11.002,350000.0
2008-10-06 07:24:00,10.885,11.004,10.877,11.004,450000.0
2008-10-06 07:25:00,10.99,11.046,10.952,10.96,550000.0
2008-10-06 07:26:00,10.984,10.984,10.897,10.91,400000.0
2008-10-06 07:27:00,11.012,11.012,10.865,10.936,500000.0
2008-10-06 07:28:00,11.027,11.033,10.926,10.988,400000.0
2008-10-06 07:29:00,11.015,11.022,10.89,10.996,500000.0
2008-10-06 07:30:00,11.012,11.054,10.897,10.897,500000.0
2008-10-06 07:31:00,10.931,11.035,10.866,11.035,550000.0
2008-10-06 07:32:00,10.987,11.017,10.956,10.981,400000.0
2008-10-06 07:33:00,11.0,11.024,10.897,10.915,350000.0
2008-10-06 07:34:00,10.982,11.038,10.982,11.028,200000.0
2008-10-06 07:35:00,10.941,10.983,10.918,10.918,350000.0
2008-10-06 07:36:00,10.939,11.063,10.936,10.936,500000.0
2008-10-06 07:37:00,11.032,11.047,10.884,10.884,400000.0
2008-10-06 07:38:00,10.986,11.015,10.889,11.009,250000.0
2008-10-06 07:39:00,11.018,11.059,10.913,11.044,400000.0
2008-10-06 07:40:00,11.02,11.02,10.912,11.02,350000.0
2008-10-06 07:41:00,11.003,11.044,10.912,10.983,500000.0
2008-10-06 07:42:00,11.064,11.073,10.946,10.98,350000.0
2008-10-06 07:43:00,10.972,10.986,10.891,10.93,400000.0
2008-10-06 07:44:00,10.938,11.046,10.938,10.948,550000.0
2008-10-06 07:45:00,11.037,11.055,10.972,10.972,350000.0
2008-10-06 07:46:00,11.045,11.07,10.949,10.99,350000.0
2008-10-06 07:47:00,11.041,11.078,10.975,11.049,350000.0
2008-10-06 07:48:00,10.943,11.086,10.931,10.982,550000.0
2008-10-06 07:49:00,11.031,11.084,10.943,11.054,550000.0
2008-10-06 07:50:00,10.969,11.077,10.953,11.023,450000.0
2008-10-06 07:51:00,11.014,11.076,10.952,11.064,450000.0
2008-10-06 07:52:00,11.018,11.063,10.935,10.995,500000.0
2008-10-06 07:53:00,11.053,11.088,10.982,11.05,500000.0
2008-10-06 07:54:00,11.045,11.099,10.987,10.998,350000.0
2008-10-06 07:55:00,11.067,11.131,10.999,11.09,350000.0
2008-10-06 07:56:00,11.047,11.099,10.995,11.099,550000.0
2008-10-06 07:57:00,10.987,11.046,10.959,10.989,350000.0
2008-10-06 07:58:00,10.985,11.046,10.918,10.979,500000.0
2008-10-06 07:59:00,10.998,11.033,10.935,10.966,450000.0
2008-10-06 08:00:00,10.918,11.03,10.918,10.99,350000.0
2008-10-06 08:01:00,10.943,11.049,10.943,11.049,350000.0
2008-10-06 08:02:00,11.025,11.045,10.915,10.944,350000.0
2008-10-06 08:03:00,10.981,11.036,10.911,10.935,450000.0
2008-10-06 08:04:00,10.999,11.017,10.91,10.914,350000.0
2008-10-06 08:05:00,10.941,10.999,10.916,10.916,400000.0
2008-10-06 08:06:00,11.011,11.053,10.987,11.027,400000.0
2008-10-06 08:07:00,10.98,10.98,10.839,10.905,450000.0
2008-10-06 08:08:00,10.875,10.982,10.827,10.939,400000.0
2008-10-06 08:09:00,10.957,11.004,10.855,10.869,400000.0
2008-10-06 08:10:00,10.94,10.98,10.853,10.923,400000.0
2008-10-06 08:11:00,10.909,10.935,10.821,10.884,400000.0
2008-10-06 08:12:00,10.916,10.959,10.865,10.937,400000.0
2008-10-06 08:13:00,10.843,10.972,10.843,10.898,350000.0
2008-10-06 08:14:00,10.968,10.987,10.857,10.963,400000.0
2008-10-06 08:15:00,10.917,10.976,10.866,10.866,400000.0
2008-10-06 08:16:00,10.949,10.949,10.786,10.786,350000.0
2008-10-06 08:17:00,10.83,10.855,10.83,10.855,100000.0
2008-10-06 08:18:00,10.961,10.961,10.79,10.908,500000.0
2008-10-06 08:19:00,10.862,10.942,10.809,10.942,400000.0
2008-10-06 08:20:00,10.846,10.953,10.813,10.953,400000.0
2008-10-06 08:21:00,10.953,10.975,10.866,10.95,400000.0
2008-10-06 08:22:00,10.878,10.97,10.841,10.961,550000.0
2008-10-06 08:23:00,10.878,10.965,10.838,10.933,350000.0
2008-10-06 08:24:00,10.896,10.961,10.878,10.878,350000.0
2008-10-06 08:25:00,10.928,10.975,10.874,10.886,400000.0
2008-10-06 08:26:00,10.956,11.007,10.919,10.919,500000.0
2008-10-06 08:27:00,10.92,10.997,10.909,10.983,400000.0
2008-10-06 08:28:00,10.916,10.962,10.876,10.91,450000.0
2008-10-06 08:29:00,10.914,10.99,10.914,10.918,400000.0
2008-10-06 08:30:00,10.891,11.006,10.891,11.006,500000.0
2008-10-06 08:31:00,10.993,11.014,10.915,10.934,450000.0
2008-10-06 08:32:00,10.944,11.056,10.916,11.013,400000.0
2008-10-06 08:33:00,10.883,11.058,10.883,10.978,450000.0
2008-10-06 08:34:00,10.959,11.017,10.86,11.017,450000.0
2008-10-06 08:35:00,10.968,11.037,10.912,10.977,550000.0
2008-10-06 08:36:00,10.854,10.934,10.854,10.86,350000.0
2008-10-06 08:37:00,10.916,11.023,10.916,10.944,350000.0
2008-10-06 08:38:00,11.018,11.062,10.943,10.965,400000.0
2008-10-06 08:39:00,10.9,11.024,10.9,10.985,500000.0
2008-10-06 08:40:00,11.004,11.012,10.879,10.98,350000.0
2008-10-06 08:41:00,10.93,11.054,10.93,11.005,500000.0
2008-10-06 08:42:00,10.992,11.027,10.896,10.988,350000.0
2008-10-06 08:43:00,10.919,11.043,10.919,11.011,350000.0
2008-10-06 08:44:00,10.998,11.022,10.868,10.972,550000.0
2008-10-06 08:45:00,10.979,11.043,10.932,10.932,350000.0
2008-10-06 08:46:00,10.961,11.023,10.936,10.936,550000.0
2008-10-06 08:47:00,10.909,10.981,10.843,10.981,550000.0
2008-10-06 08:48:00,11.029,11.029,10.917,10.959,550000.0
2008-10-06 08:49:00,11.004,11.004,10.934,10.99,500000.0
2008-10-06 08:50:00,10.947,11.013,10.896,10.896,550000.0
2008-10-06 08:51:00,10.93,11.032,10.925,11.004,450000.0
2008-10-06 08:52:00,10.997,11.001,10.969,10.979,350000.0
2008-10-06 08:53:00,10.953,11.052,10.918,10.978,400000.0
2008-10-06 08:54:00,10.992,10.992,10.849,10.875,400000.0
2008-10-06 08:55:00,10.94,10.99,10.853,10.853,450000.0
2008-10-06 08:56:00,10.942,10.973,10.835,10.835,450000.0
2008-10-06 08:57:00,10.92,10.954,10.878,10.878,350000.0
2008-10-06 08:58:00,10.909,10.952,10.853,10.882,500000.0
2008-10-06 08:59:00,10.966,10.973,10.896,10.937,400000.0
2008-10-06 09:00:00,10.943,10.95,10.853,10.888,1500000.0
2008-10-06 09:01:00,10.925,10.933,10.855,10.92,1250000.0
2008-10-06 09:02:00,10.915,10.948,10.818,10.818,350000.0
2008-10-06 09:03:00,10.926,10.98,10.874,10.936,350000.0
2008-10-06 09:04:00,10.911,10.945,10.846,10.863,450000.0
2008-10-06 09:05:00,10.93,10.968,10.823,10.932,400000.0
2008-10-06 09:06:00,10.924,10.986,10.862,10.876,450000.0
2008-10-06 09:07:00,10.916,10.975,10.868,10.868,350000.0
2008-10-06 09:08:00,10.899,10.925,10.809,10.885,550000.0
2008-10-06 09:09:00,10.914,10.942,10.838,10.942,350000.0
2008-10-06 09:10:00,10.882,10.944,10.826,10.878,450000.0
2008-10-06 09:11:00,10.898,10.943,10.837,10.897,1900000.0
2008-10-06 09:12:00,10.856,10.949,10.824,10.887,550000.0
2008-10-06 09:13:00,10.9,10.943,10.794,10.943,550000.0
2008-10-06 09:14:00,10.827,10.944,10.827,10.895,400000.0
2008-10-06 09:15:00,10.957,10.957,10.793,10.848,500000.0
2008-10-06 09:16:00,10.868,10.906,10.808,10.906,500000.0
2008-10-06 09:17:00,10.849,10.948,10.775,10.863,550000.0
2008-10-06 09:18:00,10.884,10.916,10.765,10.911,500000.0
2008-10-06 09:19:00,10.882,10.897,10.791,10.805,500000.0
2008-10-06 09:20:00,10.828,10.88,10.787,10.857,350000.0
2008-10-06 09:21:00,10.865,10.889,10.793,10.793,450000.0
2008-10-06 09:22:00,10.865,10.897,10.781,10.801,400000.0
2008-10-06 09:23:00,10.88,10.913,10.825,10.907,400000.0
2008-10-06 09:24:00,10.875,10.915,10.826,10.826,350000.0
2008-10-06 09:25:00,10.838,10.924,10.786,10.832,350000.0
2008-10-06 09:26:00,10.811,10.88,10.758,10.88,350000.0
2008-10-06 09:27:00,10.895,10.932,10.775,10.816,550000.0
2008-10-06 09:28:00,10.812,10.905,10.804,10.816,1550000.0
2008-10-06 09:29:00,10.763,10.891,10.763,10.824,400000.0
2008-10-06 09:30:00,10.806,10.899,10.733,10.775,450000.0
2008-10-06 09:31:00,10.862,10.862,10.781,10.781,350000.0
2008-10-06 09:32:00,10.742,10.876,10.706,10.73,350000.0
2008-10-06 09:33:00,10.758,10.866,10.696,10.722,350000.0
2008-10-06 09:34:00,10.733,10.882,10.72,10.737,1950000.0
2008-10-06 09:35:00,10.885,10.885,10.795,10.809,350000.0
2008-10-06 09:36:00,10.871,10.871,10.759,10.783,550000.0
2008-10-06 09:37:00,10.862,10.915,10.768,10.887,450000.0
2008-10-06 09:38:00,10.842,10.898,10.804,10.838,550000.0
2008-10-06 09:39:00,10.847,10.919,10.794,10.794,550000.0
2008-10-06 09:40:00,10.847,10.867,10.74,10.867,500000.0
2008-10-06 09:41:00,10.782,10.847,10.719,10.719,450000.0
2008-10-06 09:42:00,10.79,10.883,10.79,10.844,450000.0
2008-10-06 09:43:00,10.802,10.883,10.743,10.857,550000.0
2008-10-06 09:44:00,10.73,10.876,10.73,10.876,450000.0
2008-10-06 09:45:00,10.845,10.89,10.765,10.859,350000.0
2008-10-06 09:46:00,10.846,10.871,10.748,10.758,450000.0
2008-10-06 09:47:00,10.85,10.868,10.74,10.868,400000.0
2008-10-06 09:48:00,10.879,10.92,10.778,10.795,450000.0
2008-10-06 09:49:00,10.91,10.91,10.798,10.859,400000.0
2008-10-06 09:50:00,10.851,10.919,10.789,10.851,350000.0
2008-10-06 09:51:00,10.892,10.913,10.791,10.884,400000.0
2008-10-06 09:52:00,10.877,10.945,10.771,10.873,400000.0
2008-10-06 09:53:00,10.877,10.93,10.859,10.891,400000.0
2008-10-06 09:54:00,10.805,10.89,10.748,10.867,750000.0
2008-10-06 09:55:00,10.812,10.905,10.797,10.901,550000.0
2008-10-06 09:56:00,10.871,10.913,10.809,10.885,450000.0
2008-10-06 09:57:00,10.847,10.928,10.805,10.887,450000.0
2008-10-06 09:58:00,10.853,10.904,10.833,10.844,400000.0
2008-10-06 09:59:00,10.83,10.97,10.83,10.921,400000.0
2008-10-06 10:00:00,10.954,10.954,10.815,10.815,350000.0
2008-10-06 10:01:00,10.842,10.938,10.806,10.925,500000.0
2008-10-06 10:02:00,10.927,10.927,10.816,10.816,400000.0
2008-10-06 10:03:00,10.913,10.989,10.875,10.875,500000.0
2008-10-06 10:04:00,10.883,10.952,10.865,10.903,550000.0
2008-10-06 10:05:00,10.922,10.969,10.879,10.899,350000.0
2008-10-06 10:06:00,10.898,10.968,10.898,10.926,500000.0
2008-10-06 10:07:00,10.966,10.968,10.866,10.968,400000.0
2008-10-06 10:08:00,10.969,10.985,10.896,10.914,550000.0
2008-10-06 10:09:00,10.894,10.963,10.856,10.885,350000.0
2008-10-06 10:10:00,10.935,10.956,10.824,10.824,650000.0
2008-10-06 10:11:00,10.993,10.993,10.841,10.936,400000.0
2008-10-06 10:12:00,10.928,10.929,10.812,10.851,550000.0
2008-10-06 10:13:00,10.836,10.928,10.831,10.868,350000.0
2008-10-06 10:14:00,10.884,10.941,10.843,10.853,550000.0
2008-10-06 10:15:00,10.851,10.926,10.799,10.847,350000.0
2008-10-06 10:16:00,10.869,10.974,10.843,10.848,550000.0
2008-10-06 10:17:00,10.938,10.938,10.808,10.81,500000.0
2008-10-06 10:18:00,10.923,10.925,10.804,10.86,550000.0
2008-10-06 10:19:00,10.941,10.952,10.836,10.949,550000.0
2008-10-06 10:20:00,10.864,10.946,10.845,10.91,350000.0
2008-10-06 10:21:00,10.913,10.918,10.812,10.883,350000.0
2008-10-06 10:22:00,10.911,10.964,10.848,10.964,500000.0
2008-10-06 10:23:00,10.95,10.957,10.811,10.947,400000.0
2008-10-06 10:24:00,10.873,10.941,10.813,10.941,500000.0
2008-10-06 10:25:00,10.901,10.929,10.801,10.827,500000.0
2008-10-06 10:26:00,10.834,10.95,10.788,10.95,350000.0
2008-10-06 10:27:00,10.913,10.969,10.839,10.839,400000.0
2008-10-06 10:28:00,10.894,10.952,10.804,10.879,600000.0
2008-10-06 10:29:00,10.921,10.965,10.827,10.902,350000.0
2008-10-06 10:30:00,10.975,10.975,10.876,10.886,400000.0
2008-10-06 10:31:00,10.939,10.939,10.79,10.856,550000.0
2008-10-06 10:32:00,10.945,11.001,10.883,10.979,650000.0
2008-10-06 10:33:00,10.863,10.951,10.845,10.845,450000.0
2008-10-06 10:34:00,10.865,10.959,10.81,10.863,450000.0
2008-10-06 10:35:00,10.894,10.938,10.818,10.818,450000.0
2008-10-06 10:36:00,10.848,10.93,10.838,10.93,550000.0
2008-10-06 10:37:00,10.834,10.929,10.823,10.909,400000.0
2008-10-06 10:38:00,10.914,10.935,10.805,10.829,550000.0
2008-10-06 10:39:00,10.859,10.985,10.837,10.963,350000.0
2008-10-06 10:40:00,10.876,10.973,10.84,10.937,550000.0
2008-10-06 10:41:00,10.95,10.957,10.807,10.851,400000.0
2008-10-06 10:42:00,10.886,10.95,10.836,10.894,400000.0
2008-10-06 10:43:00,10.927,10.955,10.838,10.955,450000.0
2008-10-06 10:44:00,10.854,10.963,10.84,10.904,350000.0
2008-10-06 10:45:00,10.826,10.884,10.818,10.859,350000.0
2008-10-06 10:46:00,10.826,10.97,10.826,10.832,600000.0
2008-10-06 10:47:00,10.914,10.953,10.846,10.846,400000.0
2008-10-06 10:48:00,10.848,10.953,10.813,10.813,550000.0
2008-10-06 10:49:00,10.876,10.956,10.853,10.905,500000.0
2008-10-06 10:50:00,10.955,11.014,10.845,10.874,450000.0
2008-10-06 10:51:00,10.872,10.964,10.843,10.964,350000.0
2008-10-06 10:52:00,10.865,11.037,10.865,10.89,550000.0
2008-10-06 10:53:00,10.944,10.945,10.833,10.945,350000.0
2008-10-06 10:54:00,10.902,10.959,10.817,10.959,400000.0
2008-10-06 10:55:00,10.89,10.956,10.834,10.871,350000.0
2008-10-06 10:56:00,10.834,10.982,10.834,10.909,450000.0
2008-10-06 10:57:00,10.92,10.984,10.882,10.882,400000.0
2008-10-06 10:58:00,10.921,10.965,10.854,10.959,450000.0
2008-10-06 10:59:00,10.939,10.969,10.82,10.857,350000.0
2008-10-06 11:00:00,10.838,10.951,10.838,10.838,400000.0
2008-10-06 11:01:00,10.781,10.934,10.781,10.908,550000.0
2008-10-06 11:02:00,10.896,10.922,10.777,10.849,350000.0
2008-10-06 11:03:00,10.818,10.934,10.818,10.842,400000.0
2008-10-06 11:04:00,10.923,10.974,10.829,10.946,500000.0
2008-10-06 11:05:00,10.872,10.915,10.774,10.882,400000.0
2008-10-06 11:06:00,10.843,10.921,10.805,10.895,400000.0
2008-10-06 11:07:00,10.886,10.928,10.783,10.783,400000.0
2008-10-06 11:08:00,10.797,10.935,10.791,10.876,500000.0
2008-10-06 11:09:00,10.921,10.928,10.791,10.928,500000.0
2008-10-06 11:10:00,10.836,10.979,10.836,10.93,450000.0
2008-10-06 11:11:00,10.866,10.946,10.79,10.946,400000.0
2008-10-06 11:12:00,10.848,10.956,10.821,10.834,600000.0
2008-10-06 11:13:00,10.941,10.955,10.85,10.909,500000.0
2008-10-06 11:14:00,10.953,10.961,10.828,10.846,350000.0
2008-10-06 11:15:00,10.874,10.918,10.81,10.896,400000.0
2008-10-06 11:16:00,10.943,10.978,10.812,10.918,550000.0
2008-10-06 11:17:00,10.951,10.951,10.782,10.91,700000.0
2008-10-06 11:18:00,10.935,10.961,10.831,10.872,400000.0
2008-10-06 11:19:00,10.908,10.997,10.869,10.894,450000.0
2008-10-06 11:20:00,10.976,10.989,10.903,10.989,500000.0
2008-10-06 11:21:00,10.846,10.967,10.819,10.819,450000.0
2008-10-06 11:22:00,10.916,10.985,10.849,10.935,500000.0
2008-10-06 11:23:00,10.872,10.989,10.872,10.949,400000.0
2008-10-06 11:24:00,10.881,10.939,10.871,10.875,400000.0
2008-10-06 11:25:00,10.87,10.985,10.87,10.985,350000.0
2008-10-06 11:26:00,10.904,11.007,10.884,10.907,550000.0
2008-10-06 11:27:00,10.998,10.998,10.853,10.97,450000.0
2008-10-06 11:28:00,10.911,11.043,10.911,11.007,500000.0
2008-10-06 11:29:00,10.907,11.008,10.891,10.992,600000.0
2008-10-06 11:30:00,10.895,10.993,10.87,10.907,400000.0
2008-10-06 11:31:00,10.939,11.045,10.893,11.008,550000.0
2008-10-06 11:32:00,11.023,11.035,10.886,10.995,650000.0
2008-10-06 11:33:00,10.907,11.038,10.906,10.994,550000.0
2008-10-06 11:34:00,10.983,11.067,10.923,11.029,450000.0
2008-10-06 11:35:00,11.021,11.049,10.937,11.049,400000.0
2008-10-06 11:36:00,10.986,11.119,10.971,10.972,400000.0
2008-10-06 11:37:00,10.999,11.064,10.947,11.013,450000.0
2008-10-06 11:38:00,10.895,11.067,10.895,10.939,400000.0
2008-10-06 11:39:00,11.074,11.074,10.925,11.024,550000.0
2008-10-06 11:40:00,11.04,11.043,10.915,10.915,500000.0
2008-10-06 11:41:00,11.045,11.061,10.924,11.018,400000.0
2008-10-06 11:42:00,10.94,11.071,10.94,11.014,350000.0
2008-10-06 11:43:00,11.024,11.044,10.931,10.987,550000.0
2008-10-06 11:44:00,11.004,11.048,10.91,11.016,550000.0
2008-10-06 11:45:00,10.975,11.081,10.949,11.02,350000.0
2008-10-06 11:46:00,10.988,11.038,10.929,10.976,350000.0
2008-10-06 11:47:00,11.089,11.137,11.027,11.051,400000.0
2008-10-06 11:48:00,11.088,11.168,11.029,11.046,550000.0
2008-10-06 11:49:00,11.097,11.178,11.014,11.125,400000.0
2008-10-06 11:50:00,11.171,11.171,11.022,11.029,350000.0
2008-10-06 11:51:00,11.115,11.143,11.006,11.006,450000.0
2008-10-06 11:52:00,11.033,11.138,11.033,11.138,500000.0
2008-10-06 11:53:00,11.017,11.112,10.999,10.999,500000.0
2008-10-06 11:54:00,10.982,11.139,10.982,11.091,650000.0
2008-10-06 11:55:00,11.125,11.166,10.989,11.034,400000.0
2008-10-06 11:56:00,11.038,11.105,11.008,11.05,400000.0
2008-10-06 11:57:00,11.096,11.138,11.001,11.026,550000.0
2008-10-06 11:58:00,11.147,11.15,10.912,11.018,450000.0
2008-10-06 11:59:00,11.087,11.132,10.931,10.931,550000.0
2008-10-06 12:00:00,10.994,11.14,10.985,11.116,450000.0
2008-10-06 12:01:00,11.09,11.09,10.958,11.061,500000.0
2008-10-06 12:02:00,11.092,11.123,10.966,10.99,500000.0
2008-10-06 12:03:00,10.935,11.096,10.935,11.082,450000.0
2008-10-06 12:04:00,10.982,11.093,10.923,10.958,550000.0
2008-10-06 12:05:00,11.038,11.126,10.971,11.072,450000.0
2008-10-06 12:06:00,11.045,11.086,10.955,10.985,400000.0
2008-10-06 12:07:00,10.934,11.084,10.934,10.969,350000.0
2008-10-06 12:08:00,11.101,11.141,10.993,11.004,500000.0
2008-10-06 12:09:00,11.02,11.137,10.986,11.137,550000.0
2008-10-06 12:10:00,11.147,11.147,11.084,11.104,350000.0
2008-10-06 12:11:00,11.023,11.103,11.006,11.021,350000.0
2008-10-06 12:12:00,11.032,11.229,11.032,11.136,550000.0
2008-10-06 12:13:00,11.153,11.153,11.034,11.137,350000.0
2008-10-06 12:14:00,11.091,11.143,11.019,11.034,450000.0
2008-10-06 12:15:00,11.132,11.165,11.062,11.123,350000.0
2008-10-06 12:16:00,11.1,11.141,11.049,11.141,500000.0
2008-10-06 12:17:00,11.136,11.161,11.023,11.041,400000.0
2008-10-06 12:18:00,11.04,11.157,11.002,11.086,350000.0
2008-10-06 12:19:00,11.081,11.136,11.032,11.033,550000.0
2008-10-06 12:20:00,11.147,11.163,11.071,11.071,350000.0
2008-10-06 12:21:00,11.069,11.171,11.069,11.09,450000.0
2008-10-06 12:22:00,11.15,11.208,11.074,11.141,450000.0
2008-10-06 12:23:00,11.169,11.169,11.057,11.136,550000.0
2008-10-06 12:24:00,11.117,11.191,11.02,11.144,500000.0
2008-10-06 12:25:00,11.179,11.184,11.091,11.091,450000.0
2008-10-06 12:26:00,11.143,11.176,11.085,11.122,350000.0
2008-10-06 12:27:00,11.128,11.194,11.023,11.194,500000.0
2008-10-06 12:28:00,11.062,11.185,11.062,11.098,350000.0
2008-10-06 12:29:00,11.146,11.207,11.084,11.135,400000.0
2008-10-06 12:30:00,11.161,11.27,11.148,11.27,400000.0
2008-10-06 12:31:00,11.204,11.246,11.175,11.246,350000.0
2008-10-06 12:32:00,11.163,11.278,11.161,11.244,450000.0
2008-10-06 12:33:00,11.178,11.31,11.178,11.264,450000.0
2008-10-06 12:34:00,11.248,11.322,11.193,11.296,350000.0
2008-10-06 12:35:00,11.236,11.361,11.221,11.289,600000.0
2008-10-06 12:36:00,11.333,11.397,11.236,11.308,550000.0
2008-10-06 12:37:00,11.334,11.352,11.194,11.274,400000.0
2008-10-06 12:38:00,11.229,11.331,11.228,11.318,400000.0
2008-10-06 12:39:00,11.181,11.309,11.155,11.182,550000.0
2008-10-06 12:40:00,11.103,11.233,11.103,11.119,450000.0
2008-10-06 12:41:00,11.206,11.245,11.148,11.23,450000.0
2008-10-06 12:42:00,11.248,11.281,11.149,11.149,500000.0
2008-10-06 12:43:00,11.29,11.29,11.138,11.138,350000.0
2008-10-06 12:44:00,11.179,11.26,11.178,11.222,350000.0
2008-10-06 12:45:00,11.186,11.306,11.185,11.188,400000.0
2008-10-06 12:46:00,11.168,11.283,11.168,11.204,400000.0
2008-10-06 12:47:00,11.309,11.318,11.185,11.206,350000.0
2008-10-06 12:48:00,11.281,11.298,11.214,11.274,500000.0
2008-10-06 12:49:00,11.241,11.343,11.21,11.257,400000.0
2008-10-06 12:50:00,11.212,11.331,11.201,11.292,450000.0
2008-10-06 12:51:00,11.216,11.293,11.143,11.143,450000.0
2008-10-06 12:52:00,11.252,11.313,11.194,11.194,350000.0
2008-10-06 12:53:00,11.149,11.244,11.127,11.244,400000.0
2008-10-06 12:54:00,11.178,11.279,11.15,11.232,400000.0
2008-10-06 12:55:00,11.236,11.288,11.145,11.191,400000.0
2008-10-06 12:56:00,11.255,11.266,11.138,11.258,450000.0
2008-10-06 12:57:00,11.201,11.236,11.125,11.195,400000.0
2008-10-06 12:58:00,11.14,11.269,11.134,11.269,400000.0
2008-10-06 12:59:00,11.177,11.298,11.177,11.183,350000.0
2008-10-06 13:00:00,11.159,11.29,11.159,11.191,550000.0
2008-10-06 13:01:00,11.25,11.25,11.118,11.216,400000.0
2008-10-06 13:02:00,11.269,11.283,11.193,11.232,500000.0
2008-10-06 13:03:00,11.232,11.238,11.102,11.238,350000.0
2008-10-06 13:04:00,11.192,11.252,11.128,11.225,450000.0
2008-10-06 13:05:00,11.168,11.272,11.124,11.254,400000.0
2008-10-06 13:06:00,11.285,11.309,11.17,11.223,450000.0
2008-10-06 13:07:00,11.217,11.3,11.201,11.3,450000.0
2008-10-06 13:08:00,11.258,11.28,11.202,11.262,350000.0
2008-10-06 13:09:00,11.258,11.287,11.147,11.173,400000.0
2008-10-06 13:10:00,11.155,11.298,11.127,11.267,500000.0
2008-10-06 13:11:00,11.248,11.272,11.183,11.229,400000.0
2008-10-06 13:12:00,11.266,11.299,11.161,11.22,350000.0
2008-10-06 13:13:00,11.193,11.299,11.156,11.299,550000.0
2008-10-06 13:14:00,11.172,11.362,11.172,11.274,400000.0
2008-10-06 13:15:00,11.242,11.242,11.135,11.173,450000.0
2008-10-06 13:16:00,11.305,11.318,11.138,11.29,500000.0
2008-10-06 13:17:00,11.337,11.337,11.204,11.251,450000.0
2008-10-06 13:18:00,11.321,11.321,11.212,11.246,350000.0
2008-10-06 13:19:00,11.317,11.355,11.205,11.228,700000.0
2008-10-06 13:20:00,11.262,11.352,11.189,11.232,800000.0
2008-10-06 13:21:00,11.264,11.295,11.216,11.29,400000.0
2008-10-06 13:22:00,11.201,11.344,11.201,11.243,550000.0
2008-10-06 13:23:00,11.309,11.331,11.218,11.244,450000.0
2008-10-06 13:24:00,11.246,11.318,11.238,11.318,350000.0
2008-10-06 13:25:00,11.218,11.369,11.218,11.337,450000.0
2008-10-06 13:26:00,11.355,11.355,11.284,11.305,400000.0
2008-10-06 13:27:00,11.226,11.363,11.226,11.237,500000.0
2008-10-06 13:28:00,11.324,11.351,11.221,11.221,400000.0
2008-10-06 13:29:00,11.32,11.351,11.229,11.322,400000.0
2008-10-06 13:30:00,11.246,11.325,11.244,11.292,450000.0
2008-10-06 13:31:00,11.34,11.387,11.187,11.284,550000.0
2008-10-06 13:32:00,11.294,11.294,11.184,11.241,400000.0
2008-10-06 13:33:00,11.25,11.343,11.208,11.25,350000.0
2008-10-06 13:34:00,11.175,11.331,11.175,11.317,700000.0
2008-10-06 13:35:00,11.227,11.301,11.189,11.23,550000.0
2008-10-06 13:36:00,11.238,11.347,11.238,11.31,650000.0
2008-10-06 13:37:00,11.248,11.313,11.215,11.215,400000.0
2008-10-06 13:38:00,11.213,11.359,11.213,11.358,350000.0
2008-10-06 13:39:00,11.212,11.338,11.212,11.232,600000.0
2008-10-06 13:40:00,11.304,11.306,11.167,11.279,500000.0
2008-10-06 13:41:00,11.221,11.345,11.192,11.197,400000.0
2008-10-06 13:42:00,11.23,11.257,11.154,11.154,350000.0
2008-10-06 13:43:00,11.272,11.272,11.14,11.17,750000.0
2008-10-06 13:44:00,11.181,11.31,11.149,11.152,450000.0
2008-10-06 13:45:00,11.175,11.275,11.126,11.254,350000.0
2008-10-06 13:46:00,11.267,11.329,11.219,11.297,350000.0
2008-10-06 13:47:00,11.306,11.306,11.192,11.288,400000.0
2008-10-06 13:48:00,11.311,11.311,11.241,11.3,350000.0
2008-10-06 13:49:00,11.253,11.333,11.232,11.232,350000.0
2008-10-06 13:50:00,11.228,11.33,11.153,11.181,550000.0
2008-10-06 13:51:00,11.242,11.333,11.208,11.208,350000.0
2008-10-06 13:52:00,11.305,11.323,11.231,11.231,400000.0
2008-10-06 13:53:00,11.335,11.34,11.227,11.308,400000.0
2008-10-06 13:54:00,11.243,11.358,11.177,11.306,400000.0
2008-10-06 13:55:00,11.35,11.35,11.227,11.326,350000.0
2008-10-06 13:56:00,11.257,11.34,11.192,11.307,400000.0
2008-10-06 13:57:00,11.342,11.365,11.227,11.295,400000.0
2008-10-06 13:58:00,11.316,11.343,11.234,11.26,550000.0
2008-10-06 13:59:00,11.326,11.336,11.219,11.336,350000.0
2008-10-06 14:00:00,11.255,11.354,11.245,11.325,450000.0
2008-10-06 14:01:00,11.342,11.342,11.251,11.323,400000.0
2008-10-06 14:02:00,11.323,11.323,11.214,11.299,350000.0
2008-10-06 14:03:00,11.248,11.335,11.236,11.293,350000.0
2008-10-06 14:04:00,11.28,11.343,11.201,11.3,450000.0
2008-10-06 14:05:00,11.312,11.312,11.183,11.283,400000.0
2008-10-06 14:06:00,11.209,11.296,11.187,11.187,450000.0
2008-10-06 14:07:00,11.264,11.337,11.177,11.281,350000.0
2008-10-06 14:08:00,11.233,11.313,11.137,11.239,400000.0
2008-10-06 14:09:00,11.281,11.281,11.111,11.169,400000.0
2008-10-06 14:10:00,11.25,11.324,11.185,11.324,400000.0
2008-10-06 14:11:00,11.323,11.359,11.233,11.244,500000.0
2008-10-06 14:12:00,11.204,11.261,11.204,11.234,350000.0
2008-10-06 14:13:00,11.241,11.339,11.238,11.261,450000.0
2008-10-06 14:14:00,11.243,11.329,11.243,11.268,350000.0
2008-10-06 14:15:00,11.297,11.308,11.189,11.246,350000.0
2008-10-06 14:16:00,11.323,11.378,11.214,11.362,500000.0
2008-10-06 14:17:00,11.289,11.368,11.269,11.35,400000.0
2008-10-06 14:18:00,11.327,11.344,11.234,11.278,400000.0
2008-10-06 14:19:00,11.383,11.416,11.251,11.251,700000.0
2008-10-06 14:20:00,11.324,11.401,11.256,11.366,500000.0
2008-10-06 14:21:00,11.435,11.435,11.3,11.343,400000.0
2008-10-06 14:22:00,11.42,11.42,11.311,11.385,400000.0
2008-10-06 14:23:00,11.389,11.413,11.253,11.329,450000.0
2008-10-06 14:24:00,11.371,11.444,11.297,11.398,400000.0
2008-10-06 14:25:00,11.283,11.412,11.254,11.273,350000.0
2008-10-06 14:26:00,11.403,11.403,11.274,11.36,500000.0
2008-10-06 14:27:00,11.274,11.368,11.212,11.312,550000.0
2008-10-06 14:28:00,11.398,11.398,11.154,11.191,450000.0
2008-10-06 14:29:00,11.197,11.333,11.197,11.202,550000.0
2008-10-06 14:30:00,11.288,11.341,11.132,11.132,350000.0
2008-10-06 14:31:00,11.273,11.273,11.183,11.191,400000.0
2008-10-06 14:32:00,11.125,11.263,11.125,11.232,550000.0
2008-10-06 14:33:00,11.225,11.326,11.136,11.141,650000.0
2008-10-06 14:34:00,11.297,11.297,11.18,11.249,350000.0
2008-10-06 14:35:00,11.242,11.297,11.181,11.288,350000.0
2008-10-06 14:36:00,11.283,11.288,11.171,11.247,400000.0
2008-10-06 14:37:00,11.203,11.283,11.17,11.283,400000.0
2008-10-06 14:38:00,11.274,11.3,11.163,11.202,500000.0
2008-10-06 14:39:00,11.197,11.263,11.132,11.176,500000.0
2008-10-06 14:40:00,11.158,11.261,11.122,11.249,400000.0
2008-10-06 14:41:00,11.252,11.27,11.2,11.251,350000.0
2008-10-06 14:42:00,11.257,11.267,11.189,11.198,500000.0
2008-10-06 14:43:00,11.284,11.319,11.214,11.319,350000.0
2008-10-06 14:44:00,11.195,11.339,11.195,11.253,350000.0
2008-10-06 14:45:00,11.286,11.287,11.211,11.211,400000.0
2008-10-06 14:46:00,11.293,11.308,11.193,11.226,450000.0
2008-10-06 14:47:00,11.291,11.355,11.21,11.311,550000.0
2008-10-06 14:48:00,11.264,11.293,11.191,11.191,400000.0
2008-10-06 14:49:00,11.263,11.286,11.201,11.201,400000.0
2008-10-06 14:50:00,11.281,11.296,11.171,11.221,500000.0
2008-10-06 14:51:00,11.249,11.279,11.157,11.177,400000.0
2008-10-06 14:52:00,11.219,11.287,11.164,11.173,500000.0
2008-10-06 14:53:00,11.279,11.279,11.154,11.276,450000.0
2008-10-06 14:54:00,11.284,11.358,11.134,11.134,550000.0
2008-10-06 14:55:00,11.225,11.268,11.128,11.219,400000.0
2008-10-06 14:56:00,11.252,11.257,11.187,11.194,450000.0
2008-10-06 14:57:00,11.139,11.207,11.083,11.083,400000.0
2008-10-06 14:58:00,11.122,11.138,10.986,11.088,450000.0
2008-10-06 14:59:00,11.156,11.194,11.072,11.142,350000.0
2008-10-06 15:00:00,11.061,11.169,11.042,11.169,350000.0
2008-10-06 15:01:00,11.149,11.197,11.077,11.163,450000.0
2008-10-06 15:02:00,11.165,11.19,11.029,11.157,400000.0
2008-10-06 15:03:00,11.136,11.164,11.08,11.08,500000.0
2008-10-06 15:04:00,11.112,11.179,11.037,11.084,350000.0
2008-10-06 15:05:00,11.071,11.199,11.051,11.116,550000.0
2008-10-06 15:06:00,11.187,11.205,11.072,11.117,500000.0
2008-10-06 15:07:00,11.165,11.2,11.084,11.125,500000.0
2008-10-06 15:08:00,11.104,11.21,11.103,11.144,350000.0
2008-10-06 15:09:00,11.115,11.295,11.115,11.18,450000.0
2008-10-06 15:10:00,11.15,11.265,11.136,11.136,500000.0
2008-10-06 15:11:00,11.114,11.177,11.026,11.052,400000.0
2008-10-06 15:12:00,11.17,11.243,11.115,11.129,500000.0
2008-10-06 15:13:00,11.072,11.132,11.064,11.1,350000.0
2008-10-06 15:14:00,11.145,11.145,10.978,11.113,400000.0
2008-10-06 15:15:00,11.071,11.193,11.045,11.045,500000.0
2008-10-06 15:16:00,11.133,11.225,11.119,11.159,500000.0
2008-10-06 15:17:00,11.12,11.153,11.064,11.07,550000.0
2008-10-06 15:18:00,11.106,11.157,11.029,11.157,400000.0
2008-10-06 15:19:00,11.101,11.181,11.055,11.145,350000.0
2008-10-06 15:20:00,11.039,11.156,11.024,11.024,550000.0
2008-10-06 15:21:00,11.051,11.157,11.051,11.074,350000.0
2008-10-06 15:22:00,11.155,11.176,11.103,11.168,400000.0
2008-10-06 15:23:00,11.15,11.15,11.082,11.145,350000.0
2008-10-06 15:24:00,11.157,11.197,11.08,11.171,500000.0
2008-10-06 15:25:00,11.184,11.258,11.147,11.147,350000.0
2008-10-06 15:26:00,11.225,11.293,11.157,11.196,550000.0
2008-10-06 15:27:00,11.314,11.343,11.244,11.264,400000.0
2008-10-06 15:28:00,11.271,11.333,11.173,11.173,450000.0
2008-10-06 15:29:00,11.258,11.336,11.171,11.225,500000.0
2008-10-06 15:30:00,11.19,11.324,11.19,11.219,350000.0
2008-10-06 15:31:00,11.157,11.294,11.157,11.199,550000.0
2008-10-06 15:32:00,11.291,11.324,11.223,11.305,350000.0
2008-10-06 15:33:00,11.217,11.353,11.217,11.311,350000.0
2008-10-06 15:34:00,11.191,11.308,11.191,11.304,350000.0
2008-10-06 15:35:00,11.299,11.307,11.214,11.274,600000.0
2008-10-06 15:36:00,11.177,11.261,11.177,11.191,400000.0
2008-10-06 15:37:00,11.282,11.288,11.18,11.264,550000.0
2008-10-06 15:38:00,11.27,11.282,11.184,11.274,350000.0
2008-10-06 15:39:00,11.19,11.306,11.183,11.183,550000.0
2008-10-06 15:40:00,11.233,11.367,11.18,11.247,500000.0
2008-10-06 15:41:00,11.305,11.334,11.223,11.288,450000.0
2008-10-06 15:42:00,11.307,11.348,11.222,11.222,400000.0
2008-10-06 15:43:00,11.225,11.295,11.214,11.214,350000.0
2008-10-06 15:44:00,11.2,11.362,11.2,11.274,450000.0
2008-10-06 15:45:00,11.326,11.326,11.202,11.255,350000.0
2008-10-06 15:46:00,11.309,11.309,11.163,11.263,500000.0
2008-10-06 15:47:00,11.234,11.348,11.193,11.193,350000.0
2008-10-06 15:48:00,11.188,11.299,11.188,11.201,550000.0
2008-10-06 15:49:00,11.246,11.28,11.179,11.25,400000.0
2008-10-06 15:50:00,11.215,11.271,11.169,11.169,350000.0
2008-10-06 15:51:00,11.289,11.289,11.185,11.285,450000.0
2008-10-06 15:52:00,11.263,11.301,11.193,11.229,450000.0
2008-10-06 15:53:00,11.216,11.286,11.186,11.186,450000.0
2008-10-06 15:54:00,11.198,11.307,11.198,11.293,350000.0
2008-10-06 15:55:00,11.21,11.283,11.177,11.228,400000.0
2008-10-06 15:56:00,11.242,11.294,11.202,11.211,550000.0
2008-10-06 15:57:00,11.241,11.305,11.223,11.285,350000.0
2008-10-06 15:58:00,11.18,11.271,11.155,11.225,750000.0
2008-10-06 15:59:00,11.265,11.29,11.146,11.213,550000.0
2008-10-06 16:00:00,11.105,11.236,11.105,11.125,350000.0
2008-10-06 16:01:00,11.244,11.244,11.111,11.149,350000.0
2008-10-06 16:02:00,11.235,11.235,11.106,11.188,550000.0
2008-10-06 16:03:00,11.182,11.246,11.168,11.246,350000.0
2008-10-06 16:04:00,11.259,11.259,11.141,11.195,350000.0
2008-10-06 16:05:00,11.158,11.269,11.119,11.269,400000.0
2008-10-06 16:06:00,11.29,11.295,11.177,11.255,500000.0
2008-10-06 16:07:00,11.243,11.272,11.122,11.122,500000.0
2008-10-06 16:08:00,11.203,11.262,11.16,11.167,550000.0
2008-10-06 16:09:00,11.258,11.258,11.134,11.215,350000.0
2008-10-06 16:10:00,11.211,11.271,11.134,11.23,350000.0
2008-10-06 16:11:00,11.246,11.255,11.171,11.234,400000.0
2008-10-06 16:12:00,11.213,11.271,11.123,11.23,400000.0
2008-10-06 16:13:00,11.142,11.244,11.11,11.205,400000.0
2008-10-06 16:14:00,11.154,11.241,11.13,11.241,400000.0
2008-10-06 16:15:00,11.196,11.275,11.112,11.112,500000.0
2008-10-06 16:16:00,11.26,11.26,11.105,11.199,350000.0
2008-10-06 16:17:00,11.053,11.189,11.053,11.155,500000.0
2008-10-06 16:18:00,11.186,11.265,11.158,11.171,350000.0
2008-10-06 16:19:00,11.14,11.236,11.139,11.139,550000.0
2008-10-06 16:20:00,11.054,11.191,11.054,11.143,400000.0
2008-10-06 16:21:00,11.119,11.278,11.108,11.134,500000.0
2008-10-06 16:22:00,11.182,11.232,11.093,11.108,350000.0
2008-10-06 16:23:00,11.019,11.177,11.019,11.134,550000.0
2008-10-06 16:24:00,11.053,11.141,11.045,11.045,350000.0
2008-10-06 16:25:00,11.158,11.158,11.025,11.101,450000.0
2008-10-06 16:26:00,11.104,11.192,11.104,11.105,500000.0
2008-10-06 16:27:00,11.131,11.211,11.091,11.091,400000.0
2008-10-06 16:28:00,11.131,11.231,11.111,11.149,450000.0
2008-10-06 16:29:00,11.134,11.193,11.086,11.086,450000.0
2008-10-06 16:30:00,11.164,11.195,11.065,11.095,500000.0
2008-10-06 16:31:00,11.18,11.18,11.08,11.092,350000.0
2008-10-06 16:32:00,11.184,11.184,11.062,11.062,500000.0
2008-10-06 16:33:00,11.176,11.236,11.089,11.115,400000.0
2008-10-06 16:34:00,11.183,11.226,11.085,11.085,400000.0
2008-10-06 16:35:00,11.095,11.207,11.095,11.1,450000.0
2008-10-06 16:36:00,11.097,11.233,11.077,11.12,500000.0
2008-10-06 16:37:00,11.096,11.171,11.083,11.09,350000.0
2008-10-06 16:38:00,11.182,11.196,11.069,11.069,550000.0
2008-10-06 16:39:00,11.153,11.159,11.035,11.035,400000.0
2008-10-06 16:40:00,11.146,11.235,11.072,11.086,550000.0
2008-10-06 16:41:00,11.14,11.154,11.036,11.052,550000.0
2008-10-06 16:42:00,11.126,11.176,11.046,11.046,500000.0
2008-10-06 16:43:00,11.056,11.156,11.015,11.059,350000.0
2008-10-06 16:44:00,11.037,11.158,11.037,11.052,350000.0
2008-10-06 16:45:00,11.079,11.126,11.005,11.005,550000.0
2008-10-06 16:46:00,11.139,11.139,10.949,10.949,500000.0
2008-10-06 16:47:00,10.928,10.951,10.849,10.916,450000.0
2008-10-06 16:48:00,10.974,11.019,10.866,10.993,350000.0
2008-10-06 16:49:00,10.857,10.988,10.856,10.875,400000.0
2008-10-06 16:50:00,10.978,10.978,10.85,10.965,500000.0
2008-10-06 16:51:00,10.901,10.985,10.844,10.927,400000.0
2008-10-06 16:52:00,10.899,11.017,10.859,10.908,450000.0
2008-10-06 16:53:00,10.908,10.996,10.858,10.916,550000.0
2008-10-06 16:54:00,10.871,10.992,10.809,10.992,550000.0
2008-10-06 16:55:00,10.936,10.999,10.909,10.99,600000.0
2008-10-06 16:56:00,10.997,11.035,10.89,10.919,550000.0
2008-10-06 16:57:00,10.995,11.055,10.892,10.991,350000.0
2008-10-06 16:58:00,11.08,11.114,10.981,11.001,550000.0
2008-10-06 16:59:00,11.045,11.116,10.974,11.039,350000.0
2008-10-06 17:00:00,10.979,11.107,10.979,11.074,450000.0
2008-10-06 17:01:00,11.127,11.127,11.021,11.121,350000.0
2008-10-06 17:02:00,11.093,11.115,10.99,11.006,350000.0
2008-10-06 17:03:00,11.107,11.107,11.048,11.048,450000.0
2008-10-06 17:04:00,11.034,11.113,11.034,11.078,400000.0
2008-10-06 17:05:00,11.012,11.079,10.985,11.066,550000.0
2008-10-06 17:06:00,11.0,11.078,10.982,10.982,350000.0
2008-10-06 17:07:00,11.049,11.181,11.025,11.138,350000.0
2008-10-06 17:08:00,11.07,11.121,11.036,11.119,550000.0
2008-10-06 17:09:00,11.007,11.096,11.005,11.074,450000.0
2008-10-06 17:10:00,11.131,11.139,11.023,11.102,500000.0
2008-10-06 17:11:00,11.106,11.139,11.021,11.131,450000.0
2008-10-06 17:12:00,11.136,11.141,11.019,11.102,450000.0
2008-10-06 17:13:00,11.047,11.132,11.029,11.029,550000.0
2008-10-06 17:14:00,11.137,11.162,11.042,11.042,350000.0
2008-10-06 17:15:00,11.13,11.152,11.13,11.146,200000.0
2008-10-06 17:16:00,11.106,11.106,10.974,11.099,550000.0
2008-10-06 17:17:00,11.087,11.154,11.019,11.145,550000.0
2008-10-06 17:18:00,11.087,11.133,10.982,11.133,350000.0
2008-10-06 17:19:00,11.009,11.069,10.947,11.008,400000.0
2008-10-06 17:20:00,11.035,11.136,11.035,11.06,550000.0
2008-10-06 17:21:00,11.041,11.14,10.994,10.994,400000.0
2008-10-06 17:22:00,11.091,11.147,11.019,11.084,550000.0
2008-10-06 17:23:00,11.109,11.109,10.969,10.969,450000.0
2008-10-06 17:24:00,11.08,11.102,11.006,11.069,350000.0
2008-10-06 17:25:00,11.003,11.11,10.944,11.11,700000.0
2008-10-06 17:26:00,11.094,11.113,10.983,11.093,550000.0
2008-10-06 17:27:00,11.018,11.123,10.983,11.123,400000.0
2008-10-06 17:28:00,11.082,11.106,10.961,10.993,450000.0
2008-10-06 17:29:00,11.02,11.082,11.02,11.027,350000.0
2008-10-06 17:30:00,11.051,11.088,10.915,11.056,500000.0
2008-10-06 17:31:00,10.986,11.138,10.986,11.044,500000.0
2008-10-06 17:32:00,11.064,11.096,10.975,11.069,450000.0
2008-10-06 17:33:00,10.992,11.107,10.992,11.062,350000.0
2008-10-06 17:34:00,11.109,11.109,10.98,11.086,550000.0
2008-10-06 17:35:00,11.082,11.12,10.984,10.984,550000.0
2008-10-06 17:36:00,10.977,11.1,10.977,11.076,550000.0
2008-10-06 17:37:00,11.081,11.091,10.983,11.062,400000.0
2008-10-06 17:38:00,11.111,11.111,10.965,11.072,500000.0
2008-10-06 17:39:00,11.025,11.1,10.991,11.036,550000.0
2008-10-06 17:40:00,11.129,11.136,10.998,11.103,450000.0
2008-10-06 17:41:00,11.044,11.071,10.956,10.999,550000.0
2008-10-06 17:42:00,11.033,11.101,10.991,11.009,350000.0
2008-10-06 17:43:00,11.097,11.105,10.964,11.087,500000.0
2008-10-06 17:44:00,11.103,11.105,10.964,10.996,500000.0
2008-10-06 17:45:00,11.121,11.121,11.028,11.044,400000.0
2008-10-06 17:46:00,11.135,11.179,11.044,11.079,750000.0
2008-10-06 17:47:00,11.132,11.132,10.974,11.022,500000.0
2008-10-06 17:48:00,11.058,11.109,11.012,11.05,400000.0
2008-10-06 17:49:00,11.068,11.068,10.936,10.978,600000.0
2008-10-06 17:50:00,11.075,11.111,10.977,11.006,600000.0
2008-10-06 17:51:00,11.01,11.111,11.007,11.095,500000.0
2008-10-06 17:52:00,11.098,11.098,10.964,11.01,350000.0
2008-10-06 17:53:00,10.978,11.124,10.965,10.965,700000.0
2008-10-06 17:54:00,11.054,11.061,10.947,11.016,450000.0
2008-10-06 17:55:00,11.047,11.092,10.973,10.974,350000.0
2008-10-06 17:56:00,10.963,11.079,10.945,11.052,550000.0
2008-10-06 17:57:00,11.025,11.068,10.937,11.068,400000.0
2008-10-06 17:58:00,10.985,11.106,10.985,11.106,350000.0
2008-10-06 17:59:00,11.05,11.158,11.008,11.008,600000.0
2008-10-06 18:00:00,11.058,11.195,11.012,11.17,650000.0
2008-10-06 18:01:00,11.1,11.144,11.026,11.115,350000.0
2008-10-06 18:02:00,11.144,11.144,11.047,11.079,350000.0
2008-10-06 18:03:00,11.014,11.136,11.014,11.025,550000.0
2008-10-06 18:04:00,11.071,11.143,11.052,11.058,350000.0
2008-10-06 18:05:00,11.078,11.149,11.01,11.107,450000.0
2008-10-06 18:06:00,11.163,11.163,11.022,11.15,400000.0
2008-10-06 18:07:00,11.158,11.158,11.015,11.042,350000.0
2008-10-06 18:08:00,11.182,11.182,11.054,11.107,550000.0
2008-10-06 18:09:00,11.193,11.194,11.06,11.13,450000.0
2008-10-06 18:10:00,11.078,11.15,11.078,11.138,350000.0
2008-10-06 18:11:00,11.107,11.17,11.027,11.095,650000.0
2008-10-06 18:12:00,11.051,11.113,11.026,11.061,400000.0
2008-10-06 18:13:00,11.136,11.136,11.032,11.076,350000.0
2008-10-06 18:14:00,11.139,11.168,11.043,11.144,650000.0
2008-10-06 18:15:00,11.135,11.189,11.098,11.136,600000.0
2008-10-06 18:16:00,11.129,11.14,11.036,11.14,500000.0
2008-10-06 18:17:00,11.025,11.148,11.025,11.037,350000.0
2008-10-06 18:18:00,11.146,11.156,11.038,11.115,350000.0
2008-10-06 18:19:00,11.046,11.173,11.046,11.136,400000.0
2008-10-06 18:20:00,11.142,11.158,11.018,11.138,400000.0
2008-10-06 18:21:00,11.154,11.181,11.101,11.181,400000.0
2008-10-06 18:22:00,11.162,11.228,11.075,11.185,450000.0
2008-10-06 18:24:00,11.115,11.181,11.056,11.056,550000.0
2008-10-06 18:25:00,11.063,11.21,11.063,11.109,350000.0
2008-10-06 18:26:00,11.214,11.214,11.109,11.176,400000.0
2008-10-06 18:27:00,11.185,11.239,11.144,11.144,350000.0
2008-10-06 18:28:00,11.084,11.221,11.084,11.11,450000.0
2008-10-06 18:29:00,11.131,11.227,11.131,11.159,700000.0
2008-10-06 18:30:00,11.217,11.217,11.077,11.191,400000.0
2008-10-06 18:31:00,11.216,11.216,11.125,11.182,450000.0
2008-10-06 18:32:00,11.211,11.226,11.135,11.136,350000.0
2008-10-06 18:33:00,11.262,11.262,11.157,11.218,350000.0
2008-10-06 18:34:00,11.234,11.264,11.139,11.139,550000.0
2008-10-06 18:35:00,11.257,11.257,11.132,11.231,550000.0
2008-10-06 18:36:00,11.22,11.293,11.155,11.226,600000.0
2008-10-06 18:37:00,11.213,11.247,11.136,11.191,600000.0
2008-10-06 18:38:00,11.222,11.232,11.105,11.139,500000.0
2008-10-06 18:39:00,11.164,11.233,11.088,11.088,500000.0
2008-10-06 18:40:00,11.213,11.213,11.105,11.2,350000.0
2008-10-06 18:41:00,11.094,11.227,11.094,11.118,400000.0
2008-10-06 18:42:00,11.253,11.253,11.148,11.153,400000.0
2008-10-06 18:43:00,11.146,11.256,11.146,11.256,450000.0
2008-10-06 18:44:00,11.174,11.286,11.14,11.247,400000.0
2008-10-06 18:45:00,11.273,11.275,11.163,11.207,350000.0
2008-10-06 18:46:00,11.219,11.269,11.145,11.243,400000.0
2008-10-06 18:47:00,11.262,11.269,11.137,11.241,450000.0
2008-10-06 18:48:00,11.173,11.182,11.155,11.182,150000.0
2008-10-06 18:49:00,11.198,11.252,11.114,11.19,450000.0
2008-10-06 18:50:00,11.27,11.288,11.144,11.22,950000.0
2008-10-06 18:51:00,11.237,11.25,11.114,11.25,550000.0
2008-10-06 18:52:00,11.124,11.174,11.124,11.174,350000.0
2008-10-06 18:53:00,11.221,11.221,11.07,11.07,550000.0
2008-10-06 18:54:00,11.082,11.206,11.082,11.104,350000.0
2008-10-06 18:55:00,11.134,11.205,11.104,11.175,350000.0
2008-10-06 18:56:00,11.186,11.22,11.075,11.108,550000.0
2008-10-06 18:57:00,11.111,11.205,11.102,11.178,500000.0
2008-10-06 18:58:00,11.171,11.222,11.146,11.156,400000.0
2008-10-06 18:59:00,11.15,11.194,11.094,11.098,600000.0
2008-10-06 19:00:00,11.134,11.185,11.134,11.185,350000.0
2008-10-06 19:01:00,11.184,11.205,11.062,11.182,450000.0
2008-10-06 19:02:00,11.151,11.255,11.132,11.132,550000.0
2008-10-06 19:03:00,11.187,11.214,11.082,11.214,550000.0
2008-10-06 19:04:00,11.132,11.212,11.099,11.099,450000.0
2008-10-06 19:05:00,11.246,11.255,11.139,11.21,450000.0
2008-10-06 19:06:00,11.166,11.285,11.123,11.285,400000.0
2008-10-06 19:07:00,11.294,11.294,11.161,11.283,350000.0
2008-10-06 19:08:00,11.244,11.279,11.177,11.223,400000.0
2008-10-06 19:09:00,11.26,11.285,11.155,11.254,500000.0
2008-10-06 19:10:00,11.247,11.305,11.136,11.176,450000.0
2008-10-06 19:11:00,11.267,11.267,11.178,11.26,550000.0
2008-10-06 19:12:00,11.236,11.236,11.131,11.131,350000.0
2008-10-06 19:13:00,11.161,11.255,11.111,11.222,600000.0
2008-10-06 19:14:00,11.241,11.241,11.108,11.108,400000.0
2008-10-06 19:15:00,11.196,11.264,11.149,11.199,350000.0
2008-10-06 19:16:00,11.214,11.224,11.111,11.139,550000.0
2008-10-06 19:17:00,11.223,11.223,11.117,11.151,350000.0
2008-10-06 19:18:00,11.271,11.271,11.144,11.239,400000.0
2008-10-06 19:19:00,11.194,11.269,11.129,11.224,650000.0
2008-10-06 19:20:00,11.184,11.224,11.13,11.207,550000.0
2008-10-06 19:21:00,11.218,11.277,11.132,11.234,400000.0
2008-10-06 19:22:00,11.255,11.255,11.124,11.212,450000.0
2008-10-06 19:23:00,11.225,11.238,11.057,11.057,450000.0
2008-10-06 19:24:00,11.14,11.167,11.01,11.167,550000.0
2008-10-06 19:25:00,11.142,11.143,10.974,11.143,400000.0
2008-10-06 19:26:00,11.147,11.153,11.032,11.137,400000.0
2008-10-06 19:27:00,11.12,11.171,11.041,11.157,450000.0
2008-10-06 19:28:00,11.135,11.135,10.989,11.001,400000.0
2008-10-06 19:29:00,11.011,11.158,11.011,11.012,350000.0
2008-10-06 19:30:00,11.048,11.172,11.048,11.118,350000.0
2008-10-06 19:31:00,11.116,11.126,11.034,11.114,500000.0
2008-10-06 19:32:00,11.059,11.133,10.977,10.992,400000.0
2008-10-06 19:33:00,11.051,11.131,11.019,11.112,400000.0
2008-10-06 19:34:00,11.075,11.153,11.02,11.028,650000.0
2008-10-06 19:35:00,11.042,11.096,11.03,11.03,350000.0
2008-10-06 19:36:00,11.089,11.115,11.046,11.095,350000.0
2008-10-06 19:37:00,11.019,11.087,10.988,11.068,500000.0
2008-10-06 19:38:00,11.034,11.149,10.997,11.127,400000.0
2008-10-06 19:39:00,11.13,11.13,11.003,11.083,400000.0
2008-10-06 19:40:00,11.065,11.141,10.992,10.992,700000.0
2008-10-06 19:41:00,11.047,11.145,11.013,11.013,450000.0
2008-10-06 19:42:00,11.105,11.142,11.007,11.007,500000.0
2008-10-06 19:43:00,11.004,11.112,11.004,11.021,500000.0
2008-10-06 19:44:00,11.111,11.131,10.989,11.118,550000.0
2008-10-06 19:45:00,11.065,11.105,11.023,11.059,400000.0
2008-10-06 19:46:00,11.129,11.129,10.997,11.065,550000.0
2008-10-06 19:47:00,11.09,11.098,11.003,11.003,400000.0
2008-10-06 19:48:00,11.076,11.101,10.995,11.085,350000.0
2008-10-06 19:49:00,11.11,11.119,11.018,11.039,350000.0
2008-10-06 19:50:00,11.008,11.145,11.008,11.123,450000.0
2008-10-06 19:51:00,11.053,11.141,11.008,11.008,350000.0
2008-10-06 19:52:00,11.129,11.142,11.028,11.135,500000.0
2008-10-06 19:53:00,11.081,11.133,11.015,11.117,400000.0
2008-10-06 19:54:00,11.086,11.086,10.993,10.993,400000.0
2008-10-06 19:55:00,11.048,11.126,11.016,11.071,400000.0
2008-10-06 19:56:00,11.034,11.095,10.965,11.059,550000.0
2008-10-06 19:57:00,11.116,11.122,11.009,11.009,450000.0
2008-10-06 19:58:00,11.075,11.098,10.976,10.992,400000.0
2008-10-06 19:59:00,11.113,11.113,11.003,11.098,550000.0
2008-10-06 20:00:00,11.027,11.137,11.018,11.137,350000.0
2008-10-06 20:02:00,11.06,11.116,10.993,11.043,350000.0
2008-10-06 20:03:00,11.023,11.159,10.978,11.01,500000.0
2008-10-06 20:04:00,10.931,11.066,10.917,11.027,400000.0
2008-10-06 20:05:00,10.877,11.009,10.877,11.002,550000.0
2008-10-06 20:06:00,11.028,11.036,10.956,10.992,500000.0
2008-10-06 20:07:00,11.004,11.055,10.953,10.953,400000.0
2008-10-06 20:08:00,10.99,10.997,10.859,10.903,300000.0
2008-10-06 20:09:00,10.946,11.06,10.932,11.026,900000.0
2008-10-06 20:10:00,10.984,11.017,10.893,11.017,450000.0
2008-10-06 20:11:00,10.925,10.993,10.875,10.993,800000.0
2008-10-06 20:12:00,10.974,11.014,10.925,10.925,400000.0
2008-10-06 20:13:00,11.001,11.052,10.949,11.014,500000.0
2008-10-06 20:14:00,10.894,11.013,10.894,10.909,400000.0
2008-10-06 20:15:00,11.022,11.029,10.966,11.006,500000.0
2008-10-06 20:16:00,10.933,11.04,10.895,10.909,550000.0
2008-10-06 20:17:00,10.949,11.017,10.91,10.925,350000.0
2008-10-06 20:18:00,11.025,11.031,10.899,10.997,500000.0
2008-10-06 20:19:00,10.958,11.012,10.919,10.958,350000.0
2008-10-06 20:20:00,10.961,11.023,10.871,11.017,400000.0
2008-10-06 20:21:00,10.885,10.981,10.875,10.875,350000.0
2008-10-06 20:22:00,10.876,10.967,10.848,10.942,350000.0
2008-10-06 20:23:00,10.969,10.969,10.858,10.952,250000.0
2008-10-06 20:25:00,10.982,10.985,10.862,10.9,550000.0
2008-10-06 20:26:00,10.968,10.968,10.861,10.883,400000.0
2008-10-06 20:27:00,10.958,11.0,10.886,10.9,400000.0
2008-10-06 20:28:00,10.888,10.978,10.886,10.937,400000.0
2008-10-06 20:29:00,10.943,10.983,10.879,10.941,500000.0
2008-10-06 20:30:00,10.918,10.978,10.881,10.91,400000.0
2008-10-06 20:31:00,10.984,10.987,10.91,10.956,450000.0
2008-10-06 20:32:00,10.938,11.042,10.861,10.861,500000.0
2008-10-06 20:33:00,10.856,10.955,10.84,10.955,500000.0
2008-10-06 20:34:00,10.944,11.013,10.851,10.992,450000.0
2008-10-06 20:35:00,10.987,10.987,10.846,10.903,400000.0
2008-10-06 20:36:00,10.983,11.033,10.893,10.989,450000.0
2008-10-06 20:37:00,10.968,10.986,10.884,10.986,500000.0
2008-10-06 20:38:00,10.87,10.986,10.87,10.918,500000.0
2008-10-06 20:39:00,10.926,10.976,10.892,10.892,350000.0
2008-10-06 20:40:00,11.004,11.016,10.876,10.985,500000.0
2008-10-06 20:41:00,10.88,11.001,10.87,10.964,550000.0
2008-10-06 20:42:00,11.0,11.0,10.911,10.978,550000.0
2008-10-06 20:43:00,10.936,11.013,10.894,11.004,500000.0
2008-10-06 20:44:00,10.93,10.997,10.888,10.92,500000.0
2008-10-06 20:45:00,10.97,11.012,10.873,11.012,350000.0
2008-10-06 20:47:00,10.983,10.995,10.949,10.956,450000.0
2008-10-06 20:48:00,10.956,11.012,10.869,10.967,500000.0
2008-10-06 20:49:00,10.977,10.994,10.88,10.903,350000.0
2008-10-06 20:50:00,10.968,10.997,10.922,10.989,400000.0
2008-10-06 20:51:00,10.995,10.996,10.935,10.996,400000.0
2008-10-06 20:52:00,10.927,10.972,10.874,10.901,450000.0
2008-10-06 20:53:00,10.957,10.971,10.863,10.941,350000.0
2008-10-06 20:54:00,10.93,10.979,10.919,10.979,550000.0
2008-10-06 20:55:00,10.94,10.94,10.828,10.831,300000.0
2008-10-06 20:56:00,10.945,10.945,10.857,10.902,500000.0
2008-10-06 20:57:00,10.94,10.94,10.864,10.865,250000.0
2008-10-06 20:58:00,10.879,10.958,10.853,10.937,400000.0
2008-10-06 20:59:00,10.94,10.979,10.826,10.85,350000.0
2008-10-06 21:00:00,10.906,10.96,10.804,10.889,550000.0
2008-10-06 21:01:00,10.873,10.948,10.85,10.912,350000.0
2008-10-06 21:02:00,10.955,10.969,10.875,10.931,450000.0
2008-10-06 21:03:00,10.875,10.959,10.801,10.854,500000.0
2008-10-06 21:04:00,10.817,10.988,10.817,10.873,500000.0
2008-10-06 21:05:00,10.772,10.938,10.772,10.814,550000.0
2008-10-06 21:06:00,10.884,10.958,10.846,10.958,400000.0
2008-10-06 21:07:00,10.98,10.993,10.856,10.973,450000.0
2008-10-06 21:08:00,10.852,10.953,10.825,10.878,400000.0
2008-10-06 21:09:00,10.961,10.961,10.83,10.958,400000.0
2008-10-06 21:10:00,10.889,10.977,10.88,10.88,350000.0
2008-10-06 21:11:00,10.956,10.957,10.827,10.827,400000.0
2008-10-06 21:12:00,10.896,10.986,10.836,10.89,450000.0
2008-10-06 21:14:00,10.906,10.929,10.791,10.908,450000.0
2008-10-06 21:15:00,10.83,10.956,10.83,10.88,400000.0
2008-10-06 21:17:00,10.874,10.949,10.816,10.857,400000.0
2008-10-06 21:18:00,10.935,10.947,10.822,10.93,450000.0
2008-10-06 21:19:00,10.846,10.938,10.82,10.861,550000.0
2008-10-06 21:20:00,10.956,10.957,10.851,10.947,400000.0
2008-10-06 21:21:00,10.931,10.954,10.858,10.862,350000.0
2008-10-06 21:22:00,10.824,10.949,10.824,10.949,400000.0
2008-10-06 21:23:00,10.873,10.93,10.839,10.93,350000.0
2008-10-06 21:24:00,10.883,10.931,10.814,10.861,350000.0
2008-10-06 21:25:00,10.86,11.002,10.828,10.828,350000.0
2008-10-06 21:26:00,10.875,10.925,10.783,10.816,500000.0
2008-10-06 21:27:00,10.94,10.945,10.818,10.909,600000.0
2008-10-06 21:28:00,10.88,10.96,10.851,10.916,500000.0
2008-10-06 21:29:00,10.853,10.935,10.789,10.902,650000.0
2008-10-06 21:30:00,10.931,10.973,10.855,10.915,400000.0
2008-10-06 21:31:00,10.98,10.98,10.868,10.868,100000.0
2008-10-06 21:32:00,10.916,10.967,10.864,10.929,250000.0
2008-10-06 21:33:00,10.902,10.963,10.902,10.963,300000.0
2008-10-06 21:34:00,10.819,10.946,10.819,10.946,300000.0
2008-10-06 21:35:00,10.886,10.946,10.811,10.946,400000.0
2008-10-06 21:36:00,10.811,10.895,10.803,10.895,400000.0
2008-10-06 21:37:00,10.816,10.904,10.816,10.886,400000.0
2008-10-06 21:38:00,10.813,10.924,10.813,10.907,400000.0
2008-10-06 21:39:00,10.905,10.905,10.761,10.864,750000.0
2008-10-06 21:40:00,10.924,10.979,10.838,10.938,500000.0
2008-10-06 21:41:00,10.822,10.897,10.808,10.808,250000.0
2008-10-06 21:42:00,10.901,10.94,10.798,10.92,550000.0
2008-10-06 21:43:00,10.828,10.915,10.8,10.915,600000.0
2008-10-06 21:44:00,10.894,10.911,10.804,10.898,400000.0
2008-10-06 21:45:00,10.826,10.908,10.795,10.894,450000.0
2008-10-06 21:46:00,10.797,10.915,10.78,10.801,350000.0
2008-10-06 21:47:00,10.78,10.933,10.78,10.804,500000.0
2008-10-06 21:48:00,10.91,10.917,10.771,10.917,400000.0
2008-10-06 21:49:00,10.799,10.92,10.799,10.883,450000.0
2008-10-06 21:50:00,10.923,10.924,10.864,10.905,300000.0
2008-10-06 21:51:00,10.873,10.895,10.823,10.844,350000.0
2008-10-06 21:52:00,10.917,10.917,10.752,10.832,350000.0
2008-10-06 21:53:00,10.849,10.927,10.784,10.885,500000.0
2008-10-06 21:54:00,10.846,10.902,10.787,10.881,400000.0
2008-10-06 21:55:00,10.886,10.99,10.798,10.798,650000.0
2008-10-06 21:56:00,10.713,10.84,10.713,10.795,550000.0
2008-10-06 21:57:00,10.779,10.884,10.736,10.765,350000.0
2008-10-06 21:58:00,10.837,10.875,10.792,10.819,350000.0
2008-10-06 21:59:00,10.724,10.866,10.724,10.866,550000.0
2008-10-06 22:00:00,10.856,10.874,10.711,10.874,500000.0
2008-10-06 22:01:00,10.857,10.943,10.76,10.76,500000.0
2008-10-06 22:02:00,10.853,10.886,10.739,10.886,400000.0
2008-10-06 22:03:00,10.759,10.91,10.759,10.811,300000.0
2008-10-06 22:04:00,10.894,10.894,10.785,10.813,400000.0
2008-10-06 22:05:00,10.884,10.884,10.753,10.85,500000.0
2008-10-06 22:06:00,10.747,10.878,10.747,10.85,600000.0
2008-10-06 22:07:00,10.769,10.886,10.762,10.828,550000.0
2008-10-06 22:08:00,10.878,10.905,10.758,10.869,750000.0
2008-10-06 22:10:00,10.825,10.908,10.799,10.847,800000.0
2008-10-06 22:11:00,10.828,10.862,10.807,10.862,200000.0
2008-10-06 22:12:00,10.802,10.867,10.782,10.782,150000.0
2008-10-06 22:13:00,10.779,10.899,10.779,10.884,400000.0
2008-10-06 22:14:00,10.804,10.877,10.791,10.852,400000.0
2008-10-06 22:16:00,10.838,10.923,10.809,10.923,400000.0
2008-10-06 22:17:00,10.887,10.887,10.86,10.86,100000.0
2008-10-06 22:18:00,10.8,10.918,10.774,10.786,350000.0
2008-10-06 22:19:00,10.758,10.898,10.758,10.774,400000.0
2008-10-06 22:20:00,10.839,10.903,10.78,10.791,350000.0
2008-10-06 22:21:00,10.891,10.924,10.832,10.924,250000.0
2008-10-06 22:22:00,10.882,10.903,10.779,10.836,350000.0
2008-10-06 22:23:00,10.914,10.92,10.836,10.92,350000.0
2008-10-06 22:24:00,10.903,10.921,10.835,10.871,350000.0
2008-10-06 22:25:00,10.841,10.946,10.814,10.946,500000.0
2008-10-06 22:26:00,10.876,10.917,10.8,10.908,550000.0
2008-10-06 22:28:00,10.834,10.952,10.834,10.86,400000.0
2008-10-06 22:29:00,10.872,10.919,10.832,10.896,400000.0
2008-10-06 22:30:00,10.843,10.925,10.805,10.881,650000.0
2008-10-06 22:31:00,10.848,10.958,10.82,10.935,400000.0
2008-10-06 22:32:00,10.901,10.914,10.824,10.824,300000.0
2008-10-06 22:33:00,10.842,10.99,10.839,10.842,500000.0
2008-10-06 22:34:00,10.869,10.891,10.869,10.891,100000.0
2008-10-06 22:35:00,10.927,10.969,10.822,10.908,550000.0
2008-10-06 22:36:00,10.892,10.892,10.854,10.854,100000.0
2008-10-06 22:37:00,10.912,10.912,10.889,10.889,100000.0
2008-10-06 22:38:00,10.942,10.999,10.869,10.907,600000.0
2008-10-06 22:39:00,10.988,11.017,10.869,10.916,400000.0
2008-10-06 22:40:00,10.845,10.948,10.822,10.948,400000.0
2008-10-06 22:41:00,10.85,10.991,10.843,10.943,750000.0
2008-10-06 22:42:00,10.956,11.005,10.862,10.862,450000.0
2008-10-06 22:43:00,11.014,11.027,10.916,11.021,350000.0
2008-10-06 22:44:00,10.939,11.016,10.881,10.988,500000.0
2008-10-06 22:45:00,10.923,11.01,10.923,10.957,400000.0
2008-10-06 22:46:00,10.866,10.977,10.866,10.931,550000.0
2008-10-06 22:47:00,10.953,11.021,10.907,10.974,400000.0
2008-10-06 22:48:00,10.899,11.023,10.883,10.883,350000.0
2008-10-06 22:49:00,10.914,10.976,10.891,10.976,250000.0
2008-10-06 22:50:00,10.945,10.987,10.875,10.985,450000.0
2008-10-06 22:51:00,10.991,10.991,10.882,10.93,350000.0
2008-10-06 22:52:00,10.859,10.969,10.859,10.922,400000.0
2008-10-06 22:53:00,10.917,10.977,10.88,10.977,500000.0
2008-10-06 22:54:00,10.902,10.982,10.845,10.853,500000.0
2008-10-06 22:55:00,10.887,11.013,10.887,10.936,400000.0
2008-10-06 22:56:00,10.938,10.977,10.878,10.878,350000.0
2008-10-06 22:57:00,10.859,10.965,10.824,10.863,500000.0
2008-10-06 22:58:00,10.87,11.002,10.862,10.906,400000.0
2008-10-06 22:59:00,10.921,10.987,10.867,10.898,950000.0
2008-10-06 23:00:00,10.854,10.958,10.84,10.898,450000.0
2008-10-06 23:01:00,10.933,10.933,10.841,10.911,350000.0
2008-10-06 23:02:00,10.906,10.963,10.871,10.963,250000.0
2008-10-06 23:03:00,10.92,11.012,10.92,10.945,150000.0
2008-10-06 23:04:00,10.983,11.004,10.961,11.004,150000.0
2008-10-06 23:05:00,10.985,11.004,10.985,11.004,150000.0
2008-10-06 23:06:00,10.908,10.96,10.848,10.94,400000.0
2008-10-06 23:07:00,10.966,10.99,10.878,10.925,250000.0
2008-10-06 23:08:00,10.927,11.006,10.922,10.922,150000.0
2008-10-06 23:10:00,10.972,10.979,10.856,10.958,250000.0
2008-10-06 23:11:00,10.993,10.993,10.863,10.88,400000.0
2008-10-06 23:12:00,10.914,10.999,10.851,10.975,600000.0
2008-10-06 23:13:00,10.947,10.977,10.843,10.943,600000.0
2008-10-06 23:14:00,10.934,10.987,10.894,10.894,500000.0
2008-10-06 23:20:00,10.999,10.999,10.999,10.999,50000.0
2008-10-06 23:21:00,10.931,11.01,10.929,10.929,400000.0
2008-10-06 23:25:00,10.929,11.016,10.923,10.923,400000.0
2008-10-06 23:26:00,10.954,10.973,10.893,10.973,250000.0
2008-10-06 23:27:00,10.906,10.974,10.865,10.954,400000.0
2008-10-06 23:30:00,10.872,11.004,10.872,10.999,500000.0
2008-10-06 23:37:00,10.931,11.0,10.931,11.0,250000.0
2008-10-06 23:40:00,10.982,10.998,10.886,10.954,650000.0
2008-10-06 23:41:00,10.873,10.931,10.846,10.846,200000.0
2008-10-06 23:50:00,10.974,11.001,10.86,10.971,650000.0
2008-10-06 23:53:00,10.921,11.021,10.888,10.901,400000.0
2008-10-06 23:55:00,11.013,11.035,10.892,10.978,450000.0
2008-10-06 23:56:00,10.989,11.031,10.901,11.016,250000.0
2008-10-06 23:58:00,10.882,11.012,10.882,11.0,250000.0
2008-10-06 23:59:00,10.954,10.957,10.864,10.864,300000.0
2008-10-07 00:00:00,10.909,10.994,10.857,10.976,650000.0
2008-10-07 00:01:00,11.006,11.043,10.902,10.949,750000.0
2008-10-07 00:03:00,10.916,10.995,10.916,10.949,300000.0
2008-10-07 00:04:00,10.956,10.973,10.849,10.915,500000.0
2008-10-07 00:05:00,10.848,10.986,10.828,10.939,650000.0
2008-10-07 00:06:00,10.847,10.957,10.803,10.809,550000.0
2008-10-07 00:07:00,10.94,10.945,10.802,10.88,600000.0
2008-10-07 00:08:00,10.911,10.999,10.84,10.928,350000.0
2008-10-07 00:09:00,10.918,10.939,10.834,10.905,450000.0
2008-10-07 00:10:00,10.965,10.987,10.838,10.983,650000.0
2008-10-07 00:11:00,10.845,10.978,10.817,10.978,750000.0
2008-10-07 00:12:00,10.976,10.992,10.879,10.922,500000.0
2008-10-07 00:13:00,10.95,11.002,10.876,10.876,300000.0
2008-10-07 00:14:00,10.931,11.001,10.874,11.001,300000.0
2008-10-07 00:15:00,10.892,10.997,10.817,10.983,550000.0
2008-10-07 00:16:00,10.821,10.975,10.821,10.975,450000.0
2008-10-07 00:17:00,10.992,10.997,10.895,10.895,400000.0
2008-10-07 00:19:00,10.964,10.968,10.827,10.847,700000.0
2008-10-07 00:20:00,10.972,10.972,10.833,10.833,500000.0
2008-10-07 00:21:00,10.941,10.986,10.929,10.986,250000.0
2008-10-07 00:22:00,10.966,11.023,10.885,10.973,500000.0
2008-10-07 00:23:00,10.926,10.99,10.873,10.873,350000.0
2008-10-07 00:24:00,10.947,10.95,10.905,10.95,300000.0
2008-10-07 00:25:00,10.923,10.941,10.921,10.941,200000.0
2008-10-07 00:26:00,10.951,10.951,10.912,10.94,250000.0
2008-10-07 00:27:00,10.951,10.999,10.93,10.977,350000.0
2008-10-07 00:28:00,10.966,10.966,10.89,10.89,100000.0
2008-10-07 00:29:00,11.009,11.024,10.916,10.958,300000.0
2008-10-07 00:30:00,10.971,10.971,10.851,10.858,300000.0
2008-10-07 00:31:00,10.963,10.983,10.91,10.91,400000.0
2008-10-07 00:32:00,10.973,10.973,10.973,10.973,50000.0
2008-10-07 00:33:00,10.883,11.01,10.883,10.918,550000.0
2008-10-07 00:34:00,10.975,10.975,10.89,10.945,550000.0
2008-10-07 00:35:00,10.976,10.976,10.892,10.969,250000.0
2008-10-07 00:36:00,10.951,10.984,10.951,10.984,100000.0
2008-10-07 00:37:00,10.921,10.964,10.826,10.826,300000.0
2008-10-07 00:38:00,10.974,10.974,10.816,10.895,350000.0
2008-10-07 00:39:00,10.915,10.998,10.873,10.906,350000.0
2008-10-07 00:40:00,10.908,10.98,10.818,10.859,1250000.0
2008-10-07 00:41:00,10.896,10.979,10.862,10.893,400000.0
2008-10-07 00:42:00,10.907,10.978,10.85,10.877,550000.0
2008-10-07 00:48:00,10.918,10.966,10.866,10.884,650000.0
2008-10-07 00:50:00,10.856,10.978,10.856,10.973,400000.0
2008-10-07 00:51:00,10.976,10.976,10.861,10.861,300000.0
2008-10-07 00:52:00,11.007,11.02,10.88,11.02,250000.0
2008-10-07 00:53:00,10.992,11.014,10.943,10.959,300000.0
2008-10-07 00:54:00,10.919,11.023,10.857,11.023,450000.0
2008-10-07 00:55:00,10.968,11.008,10.925,10.973,350000.0
2008-10-07 00:56:00,10.964,10.994,10.964,10.994,100000.0
2008-10-07 00:57:00,11.032,11.032,10.968,10.968,500000.0
2008-10-07 00:58:00,10.935,10.99,10.897,10.897,400000.0
2008-10-07 00:59:00,11.023,11.023,10.872,10.934,300000.0
2008-10-07 01:00:00,11.027,11.062,10.918,11.015,1000000.0
2008-10-07 01:01:00,10.937,11.005,10.884,10.922,800000.0
2008-10-07 01:02:00,10.954,11.013,10.954,10.965,350000.0
2008-10-07 01:03:00,10.863,11.007,10.863,10.953,400000.0
2008-10-07 01:04:00,11.009,11.052,10.915,11.046,550000.0
2008-10-07 01:05:00,10.892,10.972,10.834,10.953,400000.0
2008-10-07 01:07:00,11.007,11.022,10.925,11.005,400000.0
2008-10-07 01:08:00,10.917,11.016,10.917,10.978,300000.0
2008-10-07 01:09:00,10.943,11.017,10.943,11.01,200000.0
2008-10-07 01:10:00,10.999,11.036,10.903,10.991,700000.0
2008-10-07 01:11:00,10.994,11.043,10.919,11.029,450000.0
2008-10-07 01:12:00,11.021,11.021,10.9,10.994,550000.0
2008-10-07 01:13:00,11.03,11.05,10.946,10.946,450000.0
2008-10-07 01:14:00,11.067,11.105,10.988,10.988,400000.0
2008-10-07 01:15:00,11.02,11.117,11.02,11.117,150000.0
2008-10-07 01:16:00,11.062,11.074,11.023,11.069,250000.0
2008-10-07 01:17:00,11.09,11.09,10.931,11.054,500000.0
2008-10-07 01:18:00,11.048,11.142,11.031,11.031,300000.0
2008-10-07 01:19:00,11.048,11.144,11.043,11.043,400000.0
2008-10-07 01:20:00,11.15,11.185,11.073,11.166,750000.0
2008-10-07 01:21:00,11.13,11.144,11.077,11.117,350000.0
2008-10-07 01:22:00,11.097,11.167,11.062,11.167,400000.0
2008-10-07 01:23:00,11.075,11.162,11.025,11.064,500000.0
2008-10-07 01:24:00,11.173,11.209,11.085,11.187,500000.0
2008-10-07 01:25:00,11.175,11.177,11.106,11.177,400000.0
2008-10-07 01:26:00,11.168,11.19,11.067,11.067,400000.0
2008-10-07 01:27:00,11.209,11.209,11.056,11.096,300000.0
2008-10-07 01:28:00,11.208,11.211,11.073,11.211,250000.0
2008-10-07 01:30:00,11.038,11.143,11.038,11.057,300000.0
2008-10-07 01:31:00,11.174,11.21,11.113,11.145,400000.0
2008-10-07 01:32:00,11.072,11.183,11.04,11.055,350000.0
2008-10-07 01:33:00,11.149,11.149,11.012,11.097,400000.0
2008-10-07 01:34:00,11.114,11.148,11.039,11.057,250000.0
2008-10-07 01:35:00,11.071,11.145,11.034,11.145,250000.0
2008-10-07 01:36:00,11.097,11.173,11.055,11.173,300000.0
2008-10-07 01:38:00,11.171,11.191,11.11,11.191,200000.0
2008-10-07 01:39:00,11.121,11.169,11.049,11.124,600000.0
2008-10-07 01:40:00,11.134,11.202,11.057,11.098,550000.0
2008-10-07 01:41:00,11.09,11.203,11.087,11.201,350000.0
2008-10-07 01:42:00,11.084,11.201,11.084,11.154,450000.0
2008-10-07 01:43:00,11.088,11.181,11.056,11.132,350000.0
2008-10-07 01:44:00,11.143,11.143,11.015,11.108,350000.0
2008-10-07 01:45:00,11.084,11.157,11.069,11.085,400000.0
2008-10-07 01:46:00,11.069,11.098,10.96,11.09,550000.0
2008-10-07 01:47:00,11.002,11.1,10.96,11.1,350000.0
2008-10-07 01:48:00,11.133,11.133,10.961,10.961,350000.0
2008-10-07 01:49:00,11.03,11.096,10.997,11.057,450000.0
2008-10-07 01:50:00,11.032,11.125,10.932,11.125,550000.0
2008-10-07 01:51:00,11.101,11.131,11.002,11.026,350000.0
2008-10-07 01:52:00,11.004,11.12,10.992,11.016,400000.0
2008-10-07 01:53:00,11.084,11.132,10.975,11.132,350000.0
2008-10-07 01:54:00,11.052,11.069,10.959,10.997,400000.0
2008-10-07 01:55:00,11.051,11.138,11.016,11.138,350000.0
2008-10-07 01:56:00,11.099,11.109,10.965,10.965,450000.0
2008-10-07 01:57:00,10.956,11.14,10.956,11.14,400000.0
2008-10-07 01:58:00,11.116,11.116,10.99,10.99,350000.0
2008-10-07 01:59:00,11.098,11.098,10.987,10.987,100000.0
2008-10-07 02:02:00,11.107,11.107,10.973,11.035,400000.0
2008-10-07 02:03:00,10.971,11.098,10.971,11.084,400000.0
2008-10-07 02:04:00,11.009,11.082,10.962,11.072,500000.0
2008-10-07 02:05:00,11.002,11.127,11.002,11.034,350000.0
2008-10-07 02:06:00,11.004,11.113,11.004,11.105,450000.0
2008-10-07 02:07:00,11.001,11.126,10.973,11.022,250000.0
2008-10-07 02:08:00,11.084,11.119,11.034,11.08,250000.0
2008-10-07 02:10:00,11.017,11.105,11.017,11.064,500000.0
2008-10-07 02:11:00,11.061,11.114,10.971,11.004,550000.0
2008-10-07 02:12:00,11.057,11.161,11.057,11.13,400000.0
2008-10-07 02:13:00,11.102,11.11,11.06,11.06,250000.0
2008-10-07 02:14:00,11.019,11.154,10.975,11.118,500000.0
2008-10-07 02:15:00,11.126,11.205,11.091,11.127,500000.0
2008-10-07 02:16:00,11.166,11.166,10.996,11.041,600000.0
2008-10-07 02:17:00,11.128,11.154,11.032,11.112,500000.0
2008-10-07 02:18:00,11.134,11.134,10.994,11.087,650000.0
2008-10-07 02:19:00,11.142,11.148,11.015,11.114,500000.0
2008-10-07 02:20:00,11.098,11.143,11.02,11.095,550000.0
2008-10-07 02:21:00,11.068,11.135,10.981,11.118,400000.0
2008-10-07 02:22:00,11.061,11.084,10.972,11.046,400000.0
2008-10-07 02:23:00,11.156,11.157,11.08,11.093,250000.0
2008-10-07 02:24:00,11.01,11.153,11.01,11.114,550000.0
2008-10-07 02:25:00,11.046,11.105,11.046,11.105,100000.0
2008-10-07 02:26:00,11.098,11.153,11.026,11.117,250000.0
2008-10-07 02:27:00,11.006,11.088,10.961,10.961,400000.0
2008-10-07 02:29:00,11.132,11.132,10.994,11.075,400000.0
2008-10-07 02:30:00,11.11,11.149,10.99,11.035,400000.0
2008-10-07 02:31:00,11.08,11.135,11.041,11.087,400000.0
2008-10-07 02:33:00,11.123,11.123,11.01,11.011,650000.0
2008-10-07 02:34:00,11.08,11.137,11.059,11.104,300000.0
2008-10-07 02:35:00,11.114,11.124,11.023,11.034,350000.0
2008-10-07 02:37:00,11.055,11.114,10.98,11.114,500000.0
2008-10-07 02:38:00,11.099,11.103,11.071,11.103,200000.0
2008-10-07 02:40:00,10.966,11.11,10.952,11.11,400000.0
2008-10-07 02:41:00,10.997,11.098,10.994,11.063,450000.0
2008-10-07 02:42:00,11.011,11.044,10.932,10.991,400000.0
2008-10-07 02:43:00,10.937,11.071,10.921,10.921,450000.0
2008-10-07 02:44:00,11.03,11.082,10.94,11.069,500000.0
2008-10-07 02:45:00,11.057,11.135,10.953,11.001,450000.0
2008-10-07 02:46:00,11.096,11.129,11.01,11.01,450000.0
2008-10-07 02:47:00,11.078,11.096,10.982,11.086,400000.0
2008-10-07 02:49:00,11.081,11.093,10.963,11.048,500000.0
2008-10-07 02:50:00,11.007,11.115,10.95,11.115,550000.0
2008-10-07 02:51:00,11.021,11.047,10.962,11.025,400000.0
2008-10-07 02:52:00,11.011,11.106,11.011,11.106,350000.0
2008-10-07 02:53:00,11.009,11.09,11.003,11.077,500000.0
2008-10-07 02:54:00,11.028,11.086,10.972,11.008,500000.0
2008-10-07 02:55:00,10.973,11.098,10.963,11.034,500000.0
2008-10-07 02:56:00,11.098,11.132,11.029,11.064,500000.0
2008-10-07 02:57:00,11.075,11.118,11.043,11.114,400000.0
2008-10-07 02:58:00,11.056,11.129,10.995,11.095,350000.0
2008-10-07 02:59:00,11.087,11.132,11.033,11.099,550000.0
2008-10-07 03:00:00,11.074,11.135,11.05,11.125,350000.0
2008-10-07 03:01:00,11.071,11.109,10.958,11.104,500000.0
2008-10-07 03:02:00,11.012,11.086,11.012,11.084,350000.0
2008-10-07 03:03:00,11.03,11.126,11.03,11.126,100000.0
2008-10-07 03:04:00,11.085,11.116,10.994,11.046,250000.0
2008-10-07 03:08:00,11.11,11.114,11.11,11.114,100000.0
2008-10-07 03:09:00,11.12,11.156,11.01,11.046,900000.0
2008-10-07 03:10:00,11.056,11.138,11.055,11.138,200000.0
2008-10-07 03:11:00,11.103,11.103,11.103,11.103,50000.0
2008-10-07 03:15:00,11.048,11.145,11.048,11.126,300000.0
2008-10-07 03:17:00,11.071,11.091,10.965,10.965,400000.0
2008-10-07 03:20:00,11.133,11.133,11.123,11.123,100000.0
2008-10-07 03:21:00,11.106,11.106,11.019,11.019,100000.0
2008-10-07 03:22:00,11.004,11.004,10.993,10.993,100000.0
2008-10-07 03:23:00,11.069,11.167,11.06,11.071,300000.0
2008-10-07 03:24:00,11.048,11.148,11.018,11.124,550000.0
2008-10-07 03:25:00,11.08,11.096,10.964,11.073,550000.0
2008-10-07 03:26:00,11.047,11.097,10.988,11.097,350000.0
2008-10-07 03:27:00,11.11,11.11,10.994,11.048,400000.0
2008-10-07 03:28:00,10.99,11.064,10.961,11.045,450000.0
2008-10-07 03:29:00,11.033,11.093,10.933,10.975,950000.0
2008-10-07 03:30:00,11.084,11.148,11.012,11.032,550000.0
2008-10-07 03:31:00,11.063,11.158,11.063,11.101,250000.0
2008-10-07 03:32:00,11.033,11.093,10.954,11.076,450000.0
2008-10-07 03:33:00,11.039,11.135,11.003,11.096,350000.0
2008-10-07 03:34:00,11.116,11.122,11.069,11.071,350000.0
2008-10-07 03:35:00,11.086,11.126,11.014,11.044,500000.0
2008-10-07 03:36:00,11.124,11.144,11.004,11.136,600000.0
2008-10-07 03:37:00,11.083,11.133,10.991,11.117,400000.0
2008-10-07 03:39:00,11.024,11.139,10.994,11.084,850000.0
2008-10-07 03:40:00,11.023,11.108,10.962,11.081,900000.0
2008-10-07 03:41:00,11.122,11.122,11.02,11.108,350000.0
2008-10-07 03:42:00,11.064,11.099,10.979,11.06,400000.0
2008-10-07 03:43:00,10.995,11.116,10.982,11.108,350000.0
2008-10-07 03:46:00,11.101,11.132,11.101,11.132,150000.0
2008-10-07 03:48:00,11.107,11.116,11.065,11.099,400000.0
2008-10-07 03:49:00,11.095,11.108,10.977,11.094,350000.0
2008-10-07 03:50:00,11.109,11.109,11.051,11.103,550000.0
2008-10-07 03:51:00,11.114,11.139,11.039,11.13,400000.0
2008-10-07 03:52:00,11.071,11.098,10.979,11.008,450000.0
2008-10-07 03:53:00,11.029,11.029,11.009,11.009,100000.0
2008-10-07 03:54:00,11.139,11.142,11.039,11.142,350000.0
2008-10-07 03:55:00,11.12,11.131,11.022,11.131,300000.0
2008-10-07 03:57:00,11.099,11.139,11.005,11.028,650000.0
2008-10-07 03:58:00,10.987,11.077,10.976,11.077,350000.0
2008-10-07 04:00:00,11.003,11.068,10.998,11.068,150000.0
2008-10-07 04:01:00,11.023,11.137,10.999,11.099,250000.0
2008-10-07 04:02:00,11.065,11.096,10.949,11.003,350000.0
2008-10-07 04:03:00,11.068,11.107,11.01,11.107,400000.0
2008-10-07 04:04:00,11.083,11.083,11.004,11.076,150000.0
2008-10-07 04:05:00,11.018,11.03,11.018,11.03,100000.0
2008-10-07 04:06:00,10.983,11.106,10.978,11.056,350000.0
2008-10-07 04:07:00,11.079,11.158,11.035,11.133,350000.0
2008-10-07 04:08:00,11.125,11.141,11.047,11.047,150000.0
2008-10-07 04:09:00,11.12,11.146,11.021,11.021,400000.0
2008-10-07 04:10:00,11.043,11.094,11.002,11.046,200000.0
2008-10-07 04:11:00,11.102,11.102,11.102,11.102,50000.0
2008-10-07 04:12:00,11.006,11.103,11.006,11.047,250000.0
2008-10-07 04:13:00,11.103,11.103,11.103,11.103,50000.0
2008-10-07 04:14:00,11.109,11.109,11.006,11.006,400000.0
2008-10-07 04:15:00,11.102,11.146,11.023,11.121,650000.0
2008-10-07 04:16:00,11.098,11.133,11.098,11.133,100000.0
2008-10-07 04:17:00,11.097,11.142,11.037,11.142,400000.0
2008-10-07 04:18:00,11.004,11.097,11.004,11.097,150000.0
2008-10-07 04:19:00,11.124,11.124,10.967,11.1,750000.0
2008-10-07 04:20:00,11.083,11.12,10.988,11.058,700000.0
2008-10-07 04:21:00,11.101,11.101,11.101,11.101,50000.0
2008-10-07 04:22:00,11.118,11.136,11.098,11.099,200000.0
2008-10-07 04:23:00,11.082,11.109,10.986,11.096,500000.0
2008-10-07 04:26:00,11.102,11.142,11.023,11.13,500000.0
2008-10-07 04:27:00,11.071,11.071,10.994,10.994,150000.0
2008-10-07 04:28:00,11.087,11.087,10.969,11.019,400000.0
2008-10-07 04:30:00,11.093,11.093,11.008,11.061,400000.0
2008-10-07 04:31:00,11.064,11.064,11.064,11.064,50000.0
2008-10-07 04:32:00,11.081,11.102,10.95,10.95,250000.0
2008-10-07 04:33:00,11.059,11.059,11.008,11.008,100000.0
2008-10-07 04:34:00,11.136,11.136,11.013,11.013,150000.0
2008-10-07 04:35:00,11.079,11.119,11.077,11.119,150000.0
2008-10-07 04:36:00,11.055,11.055,11.028,11.028,200000.0
2008-10-07 04:37:00,11.08,11.116,11.052,11.052,350000.0
2008-10-07 04:38:00,11.126,11.128,10.986,11.104,350000.0
2008-10-07 04:39:00,11.078,11.127,11.038,11.084,350000.0
2008-10-07 04:40:00,11.112,11.125,11.003,11.084,450000.0
2008-10-07 04:41:00,11.096,11.096,11.042,11.062,200000.0
2008-10-07 04:42:00,11.045,11.045,11.038,11.038,100000.0
2008-10-07 04:43:00,11.091,11.091,11.091,11.091,50000.0
2008-10-07 04:44:00,11.061,11.068,11.061,11.068,100000.0
2008-10-07 04:45:00,11.11,11.128,10.973,11.047,500000.0
2008-10-07 04:46:00,10.998,11.072,10.945,11.052,350000.0
2008-10-07 04:47:00,11.058,11.088,10.943,11.088,400000.0
2008-10-07 04:48:00,11.067,11.081,11.053,11.066,400000.0
2008-10-07 04:49:00,11.047,11.047,10.901,11.045,400000.0
2008-10-07 04:50:00,11.036,11.051,10.996,11.033,400000.0
2008-10-07 04:51:00,11.034,11.047,10.964,11.045,400000.0
2008-10-07 04:52:00,10.979,11.009,10.979,11.009,100000.0
2008-10-07 04:53:00,11.05,11.079,10.981,11.079,500000.0
2008-10-07 04:54:00,11.063,11.078,10.922,11.062,400000.0
2008-10-07 04:55:00,11.013,11.099,11.013,11.09,350000.0
2008-10-07 04:56:00,11.029,11.065,10.93,11.018,400000.0
2008-10-07 04:57:00,11.057,11.081,10.979,10.992,350000.0
2008-10-07 04:58:00,11.04,11.066,10.935,11.028,450000.0
2008-10-07 04:59:00,11.014,11.123,11.01,11.01,500000.0
2008-10-07 05:00:00,11.041,11.108,10.969,11.074,1100000.0
2008-10-07 05:01:00,10.975,11.086,10.975,10.997,450000.0
2008-10-07 05:02:00,10.953,11.042,10.953,11.042,100000.0
2008-10-07 05:04:00,11.08,11.08,11.08,11.08,50000.0
2008-10-07 05:05:00,10.998,11.092,10.952,11.017,500000.0
2008-10-07 05:06:00,11.109,11.112,11.024,11.07,450000.0
2008-10-07 05:07:00,11.039,11.08,11.039,11.08,100000.0
2008-10-07 05:08:00,11.053,11.092,10.982,11.049,600000.0
2008-10-07 05:09:00,11.06,11.121,11.052,11.06,400000.0
2008-10-07 05:10:00,10.942,11.071,10.942,11.071,450000.0
2008-10-07 05:11:00,11.089,11.097,11.069,11.086,300000.0
2008-10-07 05:12:00,11.081,11.081,10.978,11.05,450000.0
2008-10-07 05:13:00,10.984,11.096,10.984,11.052,350000.0
2008-10-07 05:14:00,11.088,11.088,10.973,10.973,250000.0
2008-10-07 05:15:00,11.076,11.08,11.013,11.08,450000.0
2008-10-07 05:16:00,11.091,11.117,10.994,11.072,500000.0
2008-10-07 05:17:00,11.105,11.105,11.053,11.053,200000.0
2008-10-07 05:18:00,11.081,11.091,10.948,11.091,650000.0
2008-10-07 05:19:00,11.083,11.102,10.997,11.016,550000.0
2008-10-07 05:20:00,11.111,11.144,11.054,11.083,500000.0
2008-10-07 05:21:00,11.053,11.053,11.053,11.053,50000.0
2008-10-07 05:22:00,11.023,11.089,10.987,11.068,350000.0
2008-10-07 05:23:00,11.098,11.133,11.018,11.018,350000.0
2008-10-07 05:24:00,11.067,11.147,11.011,11.063,400000.0
2008-10-07 05:25:00,10.966,11.058,10.916,11.045,350000.0
2008-10-07 05:26:00,11.091,11.094,10.987,10.987,350000.0
2008-10-07 05:27:00,11.059,11.143,10.976,11.143,550000.0
2008-10-07 05:28:00,11.041,11.153,11.008,11.113,400000.0
2008-10-07 05:30:00,10.984,11.074,10.971,10.971,150000.0
2008-10-07 05:31:00,10.968,11.076,10.968,11.014,400000.0
2008-10-07 05:32:00,11.003,11.102,11.003,11.032,350000.0
2008-10-07 05:33:00,11.044,11.078,10.994,11.036,400000.0
2008-10-07 05:34:00,10.996,11.107,10.996,11.107,100000.0
2008-10-07 05:35:00,10.94,11.076,10.94,11.073,550000.0
2008-10-07 05:36:00,11.058,11.087,10.982,10.982,450000.0
2008-10-07 05:37:00,11.109,11.109,11.109,11.109,50000.0
2008-10-07 05:39:00,11.08,11.08,11.026,11.026,100000.0
2008-10-07 05:40:00,10.979,11.099,10.97,10.97,300000.0
2008-10-07 05:41:00,10.926,11.034,10.926,10.945,300000.0
2008-10-07 05:43:00,11.084,11.111,10.999,10.999,400000.0
2008-10-07 05:44:00,11.095,11.127,11.095,11.103,250000.0
2008-10-07 05:45:00,11.064,11.072,10.967,11.072,350000.0
2008-10-07 05:46:00,11.068,11.068,10.933,11.016,300000.0
2008-10-07 05:47:00,11.066,11.08,10.954,11.08,350000.0
2008-10-07 05:48:00,11.042,11.078,10.979,11.06,350000.0
2008-10-07 05:49:00,11.079,11.088,10.938,10.99,400000.0
2008-10-07 05:50:00,11.061,11.071,10.916,11.064,550000.0
2008-10-07 05:51:00,11.086,11.094,11.018,11.094,200000.0
2008-10-07 05:52:00,11.035,11.082,11.035,11.082,250000.0
2008-10-07 05:53:00,11.071,11.085,11.005,11.071,500000.0
2008-10-07 05:54:00,11.009,11.089,10.991,11.089,400000.0
2008-10-07 05:55:00,11.012,11.093,10.975,11.011,450000.0
2008-10-07 05:56:00,10.989,11.087,10.981,11.087,350000.0
2008-10-07 05:57:00,11.069,11.1,10.998,11.049,550000.0
2008-10-07 05:58:00,11.067,11.098,10.965,11.02,550000.0
2008-10-07 05:59:00,11.093,11.093,11.008,11.049,250000.0
2008-10-07 06:00:00,11.028,11.089,10.96,11.071,500000.0
2008-10-07 06:01:00,11.0,11.128,11.0,11.041,350000.0
2008-10-07 06:02:00,11.066,11.102,11.018,11.018,250000.0
2008-10-07 06:04:00,11.141,11.141,11.033,11.033,350000.0
2008-10-07 06:05:00,11.061,11.133,11.004,11.1,500000.0
2008-10-07 06:07:00,11.105,11.105,10.955,10.976,550000.0
2008-10-07 06:08:00,11.072,11.094,11.072,11.094,100000.0
2008-10-07 06:09:00,11.018,11.112,10.985,11.112,350000.0
2008-10-07 06:10:00,11.043,11.087,10.983,11.083,550000.0
2008-10-07 06:11:00,11.029,11.04,11.028,11.04,150000.0
2008-10-07 06:12:00,11.077,11.124,11.059,11.124,400000.0
2008-10-07 06:13:00,11.057,11.112,11.026,11.026,300000.0
2008-10-07 06:14:00,11.141,11.164,11.038,11.117,300000.0
2008-10-07 06:15:00,11.108,11.225,11.066,11.171,350000.0
2008-10-07 06:16:00,11.07,11.138,11.025,11.114,400000.0
2008-10-07 06:17:00,11.123,11.123,10.996,11.11,450000.0
2008-10-07 06:18:00,11.071,11.189,11.044,11.044,550000.0
2008-10-07 06:19:00,11.148,11.191,11.058,11.142,400000.0
2008-10-07 06:20:00,11.183,11.183,11.055,11.157,500000.0
2008-10-07 06:21:00,11.142,11.174,11.046,11.047,250000.0
2008-10-07 06:22:00,11.146,11.152,11.037,11.054,350000.0
2008-10-07 06:23:00,11.184,11.184,11.002,11.039,350000.0
2008-10-07 06:24:00,11.076,11.198,11.076,11.198,350000.0
2008-10-07 06:25:00,11.084,11.185,11.05,11.099,500000.0
2008-10-07 06:26:00,11.091,11.161,11.058,11.058,150000.0
2008-10-07 06:27:00,11.106,11.106,11.097,11.097,100000.0
2008-10-07 06:28:00,11.083,11.154,11.025,11.102,550000.0
2008-10-07 06:29:00,11.052,11.163,11.031,11.045,300000.0
2008-10-07 06:30:00,11.135,11.142,11.047,11.047,200000.0
2008-10-07 06:31:00,11.096,11.196,11.058,11.126,400000.0
2008-10-07 06:32:00,11.179,11.199,11.086,11.193,550000.0
2008-10-07 06:34:00,11.167,11.199,11.099,11.199,500000.0
2008-10-07 06:39:00,11.064,11.201,11.023,11.175,950000.0
2008-10-07 06:40:00,11.174,11.216,11.033,11.188,450000.0
2008-10-07 06:41:00,11.102,11.186,11.085,11.13,500000.0
2008-10-07 06:42:00,11.039,11.168,11.039,11.123,450000.0
2008-10-07 06:43:00,11.153,11.203,11.105,11.116,550000.0
2008-10-07 06:44:00,11.133,11.225,11.066,11.066,400000.0
2008-10-07 06:45:00,11.158,11.215,11.084,11.088,400000.0
2008-10-07 06:46:00,11.079,11.199,11.023,11.106,500000.0
2008-10-07 06:47:00,11.111,11.258,11.08,11.08,550000.0
2008-10-07 06:48:00,11.174,11.201,11.054,11.054,500000.0
2008-10-07 06:49:00,11.1,11.254,11.097,11.147,800000.0
2008-10-07 06:50:00,11.094,11.215,11.094,11.128,350000.0
2008-10-07 06:51:00,11.174,11.212,11.085,11.2,500000.0
2008-10-07 06:52:00,11.115,11.172,11.115,11.172,100000.0
2008-10-07 06:53:00,11.067,11.189,11.067,11.122,550000.0
2008-10-07 06:54:00,11.098,11.179,11.039,11.179,300000.0
2008-10-07 06:55:00,11.162,11.179,11.056,11.148,550000.0
2008-10-07 06:56:00,11.116,11.208,11.062,11.062,550000.0
2008-10-07 06:57:00,11.137,11.24,11.108,11.15,550000.0
2008-10-07 06:58:00,11.147,11.161,11.032,11.036,450000.0
2008-10-07 06:59:00,11.097,11.182,11.076,11.1,650000.0
2008-10-07 07:00:00,11.054,11.193,11.054,11.164,400000.0
2008-10-07 07:01:00,11.073,11.135,11.028,11.085,450000.0
2008-10-07 07:02:00,11.195,11.195,11.036,11.157,400000.0
2008-10-07 07:04:00,11.184,11.211,11.096,11.109,500000.0
2008-10-07 07:05:00,11.027,11.165,11.01,11.165,500000.0
2008-10-07 07:06:00,11.061,11.061,11.061,11.061,50000.0
2008-10-07 07:07:00,11.11,11.17,11.032,11.128,500000.0
2008-10-07 07:08:00,11.073,11.166,11.054,11.096,500000.0
2008-10-07 07:09:00,11.07,11.191,11.07,11.071,400000.0
2008-10-07 07:10:00,11.186,11.186,11.05,11.118,350000.0
2008-10-07 07:12:00,11.086,11.213,11.084,11.092,400000.0
2008-10-07 07:13:00,11.115,11.252,11.099,11.099,400000.0
2008-10-07 07:15:00,11.18,11.18,11.007,11.076,350000.0
2008-10-07 07:16:00,11.164,11.168,11.018,11.15,350000.0
2008-10-07 07:17:00,11.154,11.167,11.086,11.166,300000.0
2008-10-07 07:18:00,11.182,11.195,11.07,11.152,550000.0
2008-10-07 07:19:00,11.179,11.179,11.016,11.118,550000.0
2008-10-07 07:20:00,11.167,11.181,11.1,11.181,350000.0
2008-10-07 07:21:00,11.088,11.219,11.088,11.219,350000.0
2008-10-07 07:22:00,11.086,11.14,11.04,11.14,350000.0
2008-10-07 07:23:00,11.079,11.142,11.043,11.142,350000.0
2008-10-07 07:24:00,11.107,11.199,11.095,11.188,450000.0
2008-10-07 07:25:00,11.067,11.152,11.026,11.138,550000.0
2008-10-07 07:26:00,11.123,11.138,11.07,11.071,400000.0
2008-10-07 07:27:00,11.02,11.171,11.018,11.171,500000.0
2008-10-07 07:28:00,11.151,11.198,11.11,11.179,400000.0
2008-10-07 07:29:00,11.163,11.163,11.046,11.163,500000.0
2008-10-07 07:30:00,11.195,11.197,11.043,11.043,500000.0
2008-10-07 07:31:00,11.08,11.157,10.998,11.157,550000.0
2008-10-07 07:32:00,11.068,11.196,11.068,11.146,550000.0
2008-10-07 07:33:00,11.188,11.233,11.099,11.125,350000.0
2008-10-07 07:34:00,11.157,11.157,11.141,11.141,150000.0
2008-10-07 07:35:00,11.213,11.213,11.075,11.196,200000.0
2008-10-07 07:36:00,11.134,11.224,11.091,11.091,500000.0
2008-10-07 07:37:00,11.193,11.209,11.073,11.073,400000.0
2008-10-07 07:38:00,11.097,11.162,11.035,11.154,250000.0
2008-10-07 07:39:00,11.157,11.196,11.057,11.179,400000.0
2008-10-07 07:40:00,11.158,11.163,11.028,11.163,350000.0
2008-10-07 07:41:00,11.16,11.197,11.067,11.124,500000.0
2008-10-07 07:42:00,11.204,11.213,11.086,11.12,350000.0
2008-10-07 07:44:00,11.146,11.146,11.049,11.049,550000.0
2008-10-07 07:45:00,11.145,11.165,11.08,11.08,350000.0
2008-10-07 07:46:00,11.146,11.152,11.012,11.071,350000.0
2008-10-07 07:47:00,11.188,11.222,11.103,11.181,350000.0
2008-10-07 07:50:00,11.08,11.162,11.077,11.077,300000.0
2008-10-07 07:51:00,11.11,11.168,11.029,11.168,450000.0
2008-10-07 07:53:00,11.151,11.176,11.058,11.128,500000.0
2008-10-07 07:56:00,11.127,11.168,11.034,11.168,550000.0
2008-10-07 07:58:00,11.101,11.164,11.038,11.103,500000.0
2008-10-07 07:59:00,11.103,11.146,11.055,11.057,450000.0
2008-10-07 08:00:00,11.06,11.178,11.06,11.128,350000.0
2008-10-07 08:01:00,11.07,11.177,11.07,11.168,350000.0
2008-10-07 08:02:00,11.146,11.171,11.039,11.075,350000.0
2008-10-07 08:03:00,11.112,11.181,11.045,11.093,450000.0
2008-10-07 08:04:00,11.19,11.19,11.101,11.104,350000.0
2008-10-07 08:05:00,11.094,11.131,11.044,11.075,400000.0
2008-10-07 08:06:00,11.125,11.179,11.112,11.153,400000.0
2008-10-07 08:07:00,11.205,11.215,11.091,11.188,450000.0
2008-10-07 08:08:00,11.123,11.217,11.067,11.217,400000.0
2008-10-07 08:09:00,11.213,11.237,11.101,11.142,400000.0
2008-10-07 08:10:00,11.22,11.275,11.144,11.207,400000.0
2008-10-07 08:11:00,11.222,11.222,11.104,11.16,400000.0
2008-10-07 08:12:00,11.175,11.213,11.138,11.165,400000.0
2008-10-07 08:13:00,11.166,11.284,11.166,11.203,350000.0
2008-10-07 08:14:00,11.206,11.271,11.133,11.251,400000.0
2008-10-07 08:15:00,11.199,11.277,11.16,11.16,400000.0
2008-10-07 08:16:00,11.218,11.261,11.111,11.111,350000.0
2008-10-07 08:17:00,11.181,11.229,11.098,11.189,400000.0
2008-10-07 08:18:00,11.24,11.322,11.12,11.213,500000.0
2008-10-07 08:19:00,11.218,11.224,11.118,11.224,400000.0
2008-10-07 08:20:00,11.124,11.256,11.089,11.256,400000.0
2008-10-07 08:21:00,11.199,11.224,11.111,11.224,400000.0
2008-10-07 08:22:00,11.21,11.264,11.161,11.249,550000.0
2008-10-07 08:23:00,11.19,11.286,11.133,11.21,350000.0
2008-10-07 08:24:00,11.16,11.228,11.121,11.121,350000.0
2008-10-07 08:25:00,11.197,11.233,11.153,11.153,400000.0
2008-10-07 08:26:00,11.218,11.259,11.182,11.202,500000.0
2008-10-07 08:27:00,11.144,11.229,11.14,11.212,400000.0
2008-10-07 08:28:00,11.196,11.196,11.105,11.142,450000.0
2008-10-07 08:29:00,11.193,11.243,11.157,11.157,400000.0
2008-10-07 08:30:00,11.186,11.288,11.172,11.271,500000.0
2008-10-07 08:31:00,11.233,11.271,11.168,11.191,450000.0
2008-10-07 08:32:00,11.19,11.278,11.169,11.278,400000.0
2008-10-07 08:33:00,11.147,11.259,11.147,11.253,450000.0
2008-10-07 08:34:00,11.224,11.276,11.152,11.264,450000.0
2008-10-07 08:35:00,11.218,11.239,11.118,11.199,550000.0
2008-10-07 08:36:00,11.155,11.211,11.155,11.155,350000.0
2008-10-07 08:37:00,11.169,11.264,11.16,11.179,350000.0
2008-10-07 08:38:00,11.26,11.26,11.132,11.165,400000.0
2008-10-07 08:40:00,11.277,11.277,11.145,11.262,350000.0
2008-10-07 08:41:00,11.162,11.256,11.157,11.254,500000.0
2008-10-07 08:42:00,11.216,11.254,11.133,11.246,350000.0
2008-10-07 08:43:00,11.173,11.279,11.173,11.233,350000.0
2008-10-07 08:44:00,11.252,11.3,11.152,11.232,550000.0
2008-10-07 08:45:00,11.238,11.261,11.14,11.164,350000.0
2008-10-07 08:46:00,11.203,11.28,11.178,11.178,550000.0
2008-10-07 08:47:00,11.212,11.306,11.177,11.285,550000.0
2008-10-07 08:48:00,11.265,11.273,11.155,11.211,550000.0
2008-10-07 08:49:00,11.255,11.255,11.18,11.231,500000.0
2008-10-07 08:50:00,11.22,11.285,11.173,11.173,550000.0
2008-10-07 08:51:00,11.218,11.332,11.211,11.283,450000.0
2008-10-07 08:52:00,11.272,11.302,11.234,11.295,350000.0
2008-10-07 08:53:00,11.205,11.31,11.205,11.282,400000.0
2008-10-07 08:54:00,11.291,11.291,11.133,11.195,400000.0
2008-10-07 08:55:00,11.257,11.308,11.186,11.186,450000.0
2008-10-07 08:56:00,11.208,11.298,11.17,11.17,450000.0
2008-10-07 08:57:00,11.269,11.313,11.231,11.232,350000.0
2008-10-07 08:58:00,11.232,11.279,11.159,11.193,500000.0
2008-10-07 08:59:00,11.264,11.333,11.234,11.294,400000.0
2008-10-07 09:00:00,11.317,11.324,11.207,11.258,1500000.0
2008-10-07 09:01:00,11.317,11.345,11.261,11.302,1250000.0
2008-10-07 09:02:00,11.316,11.362,11.182,11.182,350000.0
2008-10-07 09:03:00,11.264,11.355,11.228,11.313,350000.0
2008-10-07 09:04:00,11.292,11.339,11.248,11.258,450000.0
2008-10-07 09:05:00,11.296,11.358,11.23,11.354,400000.0
2008-10-07 09:06:00,11.307,11.311,11.226,11.25,450000.0
2008-10-07 09:07:00,11.319,11.348,11.265,11.265,350000.0
2008-10-07 09:08:00,11.31,11.434,11.276,11.314,550000.0
2008-10-07 09:09:00,11.313,11.356,11.236,11.339,350000.0
2008-10-07 09:10:00,11.282,11.376,11.233,11.309,450000.0
2008-10-07 09:11:00,11.288,11.339,11.242,11.299,1900000.0
2008-10-07 09:12:00,11.246,11.395,11.231,11.295,550000.0
2008-10-07 09:13:00,11.333,11.377,11.241,11.356,550000.0
2008-10-07 09:14:00,11.243,11.33,11.243,11.293,400000.0
2008-10-07 09:15:00,11.367,11.373,11.271,11.286,500000.0
2008-10-07 09:16:00,11.346,11.388,11.294,11.359,500000.0
2008-10-07 09:17:00,11.282,11.39,11.224,11.302,550000.0
2008-10-07 09:18:00,11.315,11.342,11.204,11.302,500000.0
2008-10-07 09:19:00,11.328,11.37,11.176,11.204,500000.0
2008-10-07 09:20:00,11.268,11.315,11.186,11.254,350000.0
2008-10-07 09:21:00,11.264,11.285,11.213,11.213,450000.0
2008-10-07 09:22:00,11.285,11.327,11.217,11.236,400000.0
2008-10-07 09:23:00,11.296,11.314,11.239,11.309,400000.0
2008-10-07 09:24:00,11.259,11.345,11.259,11.266,350000.0
2008-10-07 09:25:00,11.285,11.339,11.215,11.28,350000.0
2008-10-07 09:26:00,11.267,11.326,11.208,11.326,350000.0
2008-10-07 09:27:00,11.326,11.363,11.211,11.293,550000.0
2008-10-07 09:28:00,11.296,11.359,11.265,11.265,1550000.0
2008-10-07 09:29:00,11.197,11.353,11.197,11.267,400000.0
2008-10-07 09:30:00,11.286,11.39,11.26,11.316,450000.0
2008-10-07 09:31:00,11.373,11.377,11.304,11.339,350000.0
2008-10-07 09:32:00,11.291,11.42,11.262,11.306,350000.0
2008-10-07 09:33:00,11.342,11.441,11.285,11.302,350000.0
2008-10-07 09:34:00,11.286,11.393,11.228,11.257,1950000.0
2008-10-07 09:35:00,11.463,11.463,11.333,11.358,350000.0
2008-10-07 09:36:00,11.473,11.473,11.281,11.289,550000.0
2008-10-07 09:37:00,11.432,11.444,11.304,11.425,450000.0
2008-10-07 09:38:00,11.347,11.453,11.342,11.444,550000.0
2008-10-07 09:39:00,11.359,11.46,11.354,11.354,550000.0
2008-10-07 09:40:00,11.416,11.441,11.336,11.441,500000.0
2008-10-07 09:41:00,11.336,11.423,11.318,11.318,450000.0
2008-10-07 09:42:00,11.273,11.37,11.273,11.37,450000.0
2008-10-07 09:43:00,11.368,11.447,11.299,11.406,550000.0
2008-10-07 09:44:00,11.284,11.409,11.284,11.409,450000.0
2008-10-07 09:45:00,11.382,11.44,11.321,11.404,350000.0
2008-10-07 09:46:00,11.374,11.398,11.274,11.275,450000.0
2008-10-07 09:47:00,11.397,11.448,11.268,11.448,400000.0
2008-10-07 09:48:00,11.382,11.422,11.301,11.315,450000.0
2008-10-07 09:49:00,11.425,11.45,11.367,11.427,400000.0
2008-10-07 09:50:00,11.36,11.439,11.311,11.359,350000.0
2008-10-07 09:51:00,11.414,11.447,11.318,11.413,400000.0
2008-10-07 09:52:00,11.4,11.463,11.311,11.409,400000.0
2008-10-07 09:53:00,11.442,11.501,11.401,11.445,400000.0
2008-10-07 09:54:00,11.394,11.5,11.365,11.449,750000.0
2008-10-07 09:55:00,11.402,11.491,11.393,11.491,550000.0
2008-10-07 09:56:00,11.455,11.493,11.39,11.491,450000.0
2008-10-07 09:57:00,11.461,11.539,11.4,11.465,450000.0
2008-10-07 09:58:00,11.412,11.508,11.403,11.417,400000.0
2008-10-07 09:59:00,11.361,11.513,11.361,11.45,400000.0
2008-10-07 10:00:00,11.481,11.481,11.325,11.325,350000.0
2008-10-07 10:01:00,11.37,11.465,11.346,11.42,500000.0
2008-10-07 10:02:00,11.448,11.49,11.374,11.376,400000.0
2008-10-07 10:03:00,11.438,11.514,11.373,11.373,500000.0
2008-10-07 10:04:00,11.435,11.476,11.38,11.432,550000.0
2008-10-07 10:05:00,11.437,11.49,11.393,11.402,350000.0
2008-10-07 10:06:00,11.371,11.48,11.371,11.408,500000.0
2008-10-07 10:07:00,11.494,11.494,11.367,11.457,400000.0
2008-10-07 10:08:00,11.474,11.503,11.394,11.414,550000.0
2008-10-07 10:09:00,11.416,11.508,11.378,11.427,350000.0
2008-10-07 10:10:00,11.459,11.481,11.341,11.365,650000.0
2008-10-07 10:11:00,11.509,11.509,11.405,11.473,400000.0
2008-10-07 10:12:00,11.465,11.465,11.309,11.402,550000.0
2008-10-07 10:13:00,11.339,11.444,11.339,11.405,350000.0
2008-10-07 10:14:00,11.385,11.469,11.385,11.395,550000.0
2008-10-07 10:15:00,11.39,11.502,11.333,11.403,350000.0
2008-10-07 10:16:00,11.36,11.455,11.321,11.321,550000.0
2008-10-07 10:17:00,11.43,11.444,11.32,11.32,500000.0
2008-10-07 10:18:00,11.448,11.451,11.302,11.337,550000.0
2008-10-07 10:19:00,11.452,11.47,11.357,11.427,550000.0
2008-10-07 10:20:00,11.347,11.433,11.334,11.394,350000.0
2008-10-07 10:21:00,11.393,11.41,11.316,11.373,350000.0
2008-10-07 10:22:00,11.385,11.451,11.338,11.451,500000.0
2008-10-07 10:23:00,11.428,11.447,11.299,11.437,400000.0
2008-10-07 10:24:00,11.404,11.505,11.368,11.443,500000.0
2008-10-07 10:25:00,11.413,11.413,11.296,11.322,500000.0
2008-10-07 10:26:00,11.338,11.488,11.338,11.438,350000.0
2008-10-07 10:27:00,11.35,11.431,11.26,11.316,400000.0
2008-10-07 10:28:00,11.377,11.445,11.303,11.373,600000.0
2008-10-07 10:29:00,11.402,11.402,11.254,11.353,350000.0
2008-10-07 10:30:00,11.424,11.424,11.312,11.34,400000.0
2008-10-07 10:31:00,11.437,11.459,11.315,11.409,550000.0
2008-10-07 10:32:00,11.439,11.484,11.344,11.441,650000.0
2008-10-07 10:33:00,11.344,11.448,11.324,11.324,450000.0
2008-10-07 10:34:00,11.389,11.475,11.317,11.368,450000.0
2008-10-07 10:35:00,11.458,11.504,11.391,11.395,450000.0
2008-10-07 10:36:00,11.395,11.482,11.359,11.482,550000.0
2008-10-07 10:37:00,11.396,11.483,11.372,11.481,400000.0
2008-10-07 10:38:00,11.483,11.523,11.388,11.388,550000.0
2008-10-07 10:39:00,11.43,11.534,11.418,11.512,350000.0
2008-10-07 10:40:00,11.448,11.534,11.353,11.478,550000.0
2008-10-07 10:41:00,11.517,11.517,11.378,11.392,400000.0
2008-10-07 10:42:00,11.414,11.483,11.359,11.449,400000.0
2008-10-07 10:43:00,11.455,11.502,11.378,11.493,450000.0
2008-10-07 10:44:00,11.38,11.509,11.38,11.443,350000.0
2008-10-07 10:45:00,11.382,11.448,11.367,11.448,350000.0
2008-10-07 10:46:00,11.444,11.556,11.345,11.345,600000.0
2008-10-07 10:47:00,11.427,11.459,11.349,11.349,400000.0
2008-10-07 10:48:00,11.407,11.492,11.368,11.368,550000.0
2008-10-07 10:49:00,11.411,11.459,11.344,11.449,500000.0
2008-10-07 10:50:00,11.473,11.511,11.348,11.375,450000.0
2008-10-07 10:51:00,11.37,11.481,11.321,11.449,350000.0
2008-10-07 10:52:00,11.413,11.467,11.322,11.364,550000.0
2008-10-07 10:53:00,11.486,11.486,11.324,11.418,350000.0
2008-10-07 10:54:00,11.431,11.476,11.357,11.445,400000.0
2008-10-07 10:55:00,11.424,11.483,11.334,11.334,350000.0
2008-10-07 10:56:00,11.312,11.442,11.312,11.395,450000.0
2008-10-07 10:57:00,11.417,11.444,11.372,11.372,400000.0
2008-10-07 10:58:00,11.378,11.478,11.304,11.478,450000.0
2008-10-07 10:59:00,11.463,11.477,11.291,11.34,350000.0
2008-10-07 11:00:00,11.386,11.478,11.341,11.357,400000.0
2008-10-07 11:01:00,11.327,11.452,11.327,11.387,550000.0
2008-10-07 11:02:00,11.436,11.441,11.318,11.407,350000.0
2008-10-07 11:03:00,11.361,11.439,11.318,11.383,400000.0
2008-10-07 11:04:00,11.445,11.445,11.281,11.412,500000.0
2008-10-07 11:05:00,11.387,11.434,11.336,11.409,400000.0
2008-10-07 11:06:00,11.394,11.446,11.342,11.402,400000.0
2008-10-07 11:07:00,11.407,11.421,11.28,11.28,400000.0
2008-10-07 11:08:00,11.316,11.449,11.303,11.393,500000.0
2008-10-07 11:09:00,11.453,11.453,11.311,11.443,500000.0
2008-10-07 11:10:00,11.343,11.476,11.343,11.399,450000.0
2008-10-07 11:11:00,11.391,11.479,11.337,11.446,400000.0
2008-10-07 11:12:00,11.391,11.48,11.348,11.386,600000.0
2008-10-07 11:13:00,11.403,11.46,11.374,11.388,500000.0
2008-10-07 11:14:00,11.422,11.424,11.312,11.338,350000.0
2008-10-07 11:15:00,11.344,11.41,11.282,11.39,400000.0
2008-10-07 11:16:00,11.469,11.478,11.33,11.413,550000.0
2008-10-07 11:17:00,11.474,11.474,11.286,11.431,700000.0
2008-10-07 11:18:00,11.475,11.489,11.356,11.394,400000.0
2008-10-07 11:19:00,11.453,11.524,11.405,11.42,450000.0
2008-10-07 11:20:00,11.499,11.499,11.415,11.485,500000.0
2008-10-07 11:21:00,11.401,11.486,11.37,11.372,450000.0
2008-10-07 11:22:00,11.397,11.464,11.397,11.461,500000.0
2008-10-07 11:23:00,11.438,11.558,11.428,11.473,400000.0
2008-10-07 11:24:00,11.408,11.494,11.371,11.371,400000.0
2008-10-07 11:25:00,11.396,11.529,11.393,11.529,350000.0
2008-10-07 11:26:00,11.441,11.469,11.346,11.417,550000.0
2008-10-07 11:27:00,11.489,11.515,11.372,11.474,450000.0
2008-10-07 11:28:00,11.412,11.535,11.406,11.535,500000.0
2008-10-07 11:29:00,11.423,11.53,11.381,11.53,600000.0
2008-10-07 11:30:00,11.462,11.539,11.437,11.46,400000.0
2008-10-07 11:31:00,11.496,11.504,11.39,11.504,550000.0
2008-10-07 11:32:00,11.573,11.581,11.477,11.536,650000.0
2008-10-07 11:33:00,11.442,11.563,11.43,11.521,550000.0
2008-10-07 11:34:00,11.491,11.578,11.445,11.554,450000.0
2008-10-07 11:35:00,11.601,11.601,11.505,11.546,400000.0
2008-10-07 11:36:00,11.518,11.632,11.498,11.498,400000.0
2008-10-07 11:37:00,11.541,11.591,11.464,11.591,450000.0
2008-10-07 11:38:00,11.512,11.634,11.505,11.505,400000.0
2008-10-07 11:39:00,11.63,11.647,11.493,11.628,550000.0
2008-10-07 11:40:00,11.659,11.672,11.552,11.552,500000.0
2008-10-07 11:41:00,11.621,11.661,11.514,11.65,400000.0
2008-10-07 11:42:00,11.536,11.694,11.536,11.668,350000.0
2008-10-07 11:43:00,11.662,11.71,11.566,11.598,550000.0
2008-10-07 11:44:00,11.596,11.662,11.498,11.566,550000.0
2008-10-07 11:45:00,11.567,11.626,11.547,11.604,350000.0
2008-10-07 11:46:00,11.557,11.607,11.503,11.55,350000.0
2008-10-07 11:47:00,11.603,11.624,11.502,11.503,400000.0
2008-10-07 11:48:00,11.552,11.628,11.488,11.505,550000.0
2008-10-07 11:49:00,11.571,11.623,11.482,11.594,400000.0
2008-10-07 11:50:00,11.625,11.625,11.502,11.503,350000.0
2008-10-07 11:51:00,11.576,11.632,11.491,11.491,450000.0
2008-10-07 11:52:00,11.543,11.653,11.543,11.653,500000.0
2008-10-07 11:53:00,11.509,11.579,11.487,11.487,500000.0
2008-10-07 11:54:00,11.459,11.641,11.459,11.589,650000.0
2008-10-07 11:55:00,11.598,11.598,11.472,11.472,400000.0
2008-10-07 11:56:00,11.481,11.612,11.473,11.529,400000.0
2008-10-07 11:57:00,11.536,11.59,11.441,11.469,550000.0
2008-10-07 11:58:00,11.543,11.617,11.512,11.556,450000.0
2008-10-07 11:59:00,11.592,11.601,11.464,11.464,550000.0
2008-10-07 12:00:00,11.509,11.614,11.491,11.614,450000.0
2008-10-07 12:01:00,11.618,11.618,11.451,11.556,500000.0
2008-10-07 12:02:00,11.62,11.62,11.502,11.542,500000.0
2008-10-07 12:03:00,11.483,11.602,11.483,11.597,450000.0
2008-10-07 12:04:00,11.5,11.605,11.47,11.493,550000.0
2008-10-07 12:05:00,11.554,11.617,11.463,11.597,450000.0
2008-10-07 12:06:00,11.588,11.588,11.476,11.476,400000.0
2008-10-07 12:07:00,11.469,11.61,11.438,11.441,350000.0
2008-10-07 12:08:00,11.567,11.567,11.446,11.446,500000.0
2008-10-07 12:09:00,11.521,11.571,11.432,11.571,550000.0
2008-10-07 12:10:00,11.56,11.568,11.492,11.53,350000.0
2008-10-07 12:11:00,11.485,11.531,11.434,11.47,350000.0
2008-10-07 12:12:00,11.5,11.655,11.491,11.556,550000.0
2008-10-07 12:13:00,11.577,11.577,11.45,11.557,350000.0
2008-10-07 12:14:00,11.505,11.596,11.453,11.463,450000.0
2008-10-07 12:15:00,11.572,11.603,11.467,11.528,350000.0
2008-10-07 12:16:00,11.505,11.605,11.492,11.605,500000.0
2008-10-07 12:17:00,11.622,11.641,11.508,11.536,400000.0
2008-10-07 12:18:00,11.523,11.654,11.52,11.615,350000.0
2008-10-07 12:19:00,11.624,11.626,11.537,11.537,550000.0
2008-10-07 12:20:00,11.677,11.685,11.562,11.562,350000.0
2008-10-07 12:21:00,11.584,11.691,11.552,11.552,450000.0
2008-10-07 12:22:00,11.588,11.665,11.528,11.591,450000.0
2008-10-07 12:23:00,11.65,11.65,11.521,11.589,550000.0
2008-10-07 12:24:00,11.583,11.648,11.479,11.598,500000.0
2008-10-07 12:25:00,11.653,11.668,11.578,11.58,450000.0
2008-10-07 12:26:00,11.628,11.665,11.56,11.57,350000.0
2008-10-07 12:27:00,11.639,11.657,11.492,11.645,500000.0
2008-10-07 12:28:00,11.549,11.611,11.497,11.497,350000.0
2008-10-07 12:29:00,11.607,11.661,11.518,11.558,400000.0
2008-10-07 12:30:00,11.567,11.684,11.556,11.684,400000.0
2008-10-07 12:31:00,11.599,11.624,11.56,11.608,350000.0
2008-10-07 12:32:00,11.512,11.643,11.512,11.634,450000.0
2008-10-07 12:33:00,11.542,11.669,11.542,11.646,450000.0
2008-10-07 12:34:00,11.583,11.662,11.515,11.637,350000.0
2008-10-07 12:35:00,11.575,11.659,11.553,11.578,600000.0
2008-10-07 12:36:00,11.643,11.694,11.565,11.631,550000.0
2008-10-07 12:37:00,11.668,11.675,11.562,11.635,400000.0
2008-10-07 12:38:00,11.53,11.662,11.53,11.662,400000.0
2008-10-07 12:39:00,11.58,11.712,11.572,11.592,550000.0
2008-10-07 12:40:00,11.543,11.705,11.543,11.57,450000.0
2008-10-07 12:41:00,11.648,11.648,11.528,11.631,450000.0
2008-10-07 12:42:00,11.633,11.69,11.526,11.526,500000.0
2008-10-07 12:43:00,11.701,11.701,11.529,11.529,350000.0
2008-10-07 12:44:00,11.572,11.642,11.553,11.585,350000.0
2008-10-07 12:45:00,11.519,11.678,11.509,11.547,400000.0
2008-10-07 12:46:00,11.525,11.665,11.525,11.616,400000.0
2008-10-07 12:47:00,11.648,11.656,11.507,11.523,350000.0
2008-10-07 12:48:00,11.57,11.621,11.495,11.562,500000.0
2008-10-07 12:49:00,11.587,11.633,11.454,11.502,400000.0
2008-10-07 12:50:00,11.505,11.653,11.505,11.591,450000.0
2008-10-07 12:51:00,11.548,11.598,11.459,11.459,450000.0
2008-10-07 12:52:00,11.587,11.626,11.47,11.517,350000.0
2008-10-07 12:53:00,11.507,11.621,11.495,11.621,400000.0
2008-10-07 12:54:00,11.574,11.638,11.495,11.595,400000.0
2008-10-07 12:55:00,11.568,11.613,11.486,11.549,400000.0
2008-10-07 12:56:00,11.656,11.656,11.512,11.628,450000.0
2008-10-07 12:57:00,11.557,11.622,11.482,11.597,400000.0
2008-10-07 12:58:00,11.549,11.619,11.499,11.619,400000.0
2008-10-07 12:59:00,11.516,11.624,11.516,11.551,350000.0
2008-10-07 13:00:00,11.493,11.637,11.493,11.552,550000.0
2008-10-07 13:01:00,11.595,11.595,11.458,11.577,400000.0
2008-10-07 13:02:00,11.615,11.642,11.533,11.533,350000.0
2008-10-07 13:03:00,11.577,11.585,11.459,11.585,350000.0
2008-10-07 13:04:00,11.562,11.627,11.496,11.6,450000.0
2008-10-07 13:05:00,11.573,11.679,11.539,11.573,400000.0
2008-10-07 13:06:00,11.615,11.627,11.474,11.518,450000.0
2008-10-07 13:07:00,11.531,11.584,11.503,11.584,450000.0
2008-10-07 13:08:00,11.554,11.615,11.477,11.585,350000.0
2008-10-07 13:09:00,11.572,11.613,11.461,11.488,400000.0
2008-10-07 13:10:00,11.439,11.641,11.439,11.616,500000.0
2008-10-07 13:11:00,11.58,11.621,11.519,11.552,400000.0
2008-10-07 13:12:00,11.572,11.607,11.474,11.543,350000.0
2008-10-07 13:13:00,11.516,11.6,11.464,11.595,550000.0
2008-10-07 13:14:00,11.497,11.631,11.497,11.584,400000.0
2008-10-07 13:15:00,11.579,11.579,11.445,11.484,450000.0
2008-10-07 13:16:00,11.586,11.605,11.476,11.591,500000.0
2008-10-07 13:17:00,11.536,11.646,11.515,11.515,450000.0
2008-10-07 13:18:00,11.604,11.604,11.454,11.499,350000.0
2008-10-07 13:19:00,11.537,11.607,11.471,11.508,700000.0
2008-10-07 13:20:00,11.511,11.602,11.44,11.462,800000.0
2008-10-07 13:21:00,11.507,11.571,11.454,11.537,400000.0
2008-10-07 13:22:00,11.44,11.579,11.44,11.462,550000.0
2008-10-07 13:23:00,11.57,11.581,11.473,11.501,450000.0
2008-10-07 13:24:00,11.489,11.579,11.489,11.544,350000.0
2008-10-07 13:25:00,11.458,11.582,11.439,11.522,450000.0
2008-10-07 13:26:00,11.6,11.6,11.462,11.51,400000.0
2008-10-07 13:27:00,11.436,11.575,11.436,11.455,500000.0
2008-10-07 13:28:00,11.523,11.557,11.424,11.424,400000.0
2008-10-07 13:29:00,11.587,11.587,11.452,11.565,400000.0
2008-10-07 13:30:00,11.498,11.596,11.498,11.58,450000.0
2008-10-07 13:31:00,11.555,11.591,11.43,11.526,550000.0
2008-10-07 13:32:00,11.551,11.563,11.45,11.497,400000.0
2008-10-07 13:33:00,11.555,11.585,11.46,11.507,350000.0
2008-10-07 13:34:00,11.443,11.605,11.443,11.562,700000.0
2008-10-07 13:35:00,11.53,11.58,11.477,11.5,550000.0
2008-10-07 13:36:00,11.472,11.565,11.443,11.531,650000.0
2008-10-07 13:37:00,11.494,11.585,11.43,11.43,400000.0
2008-10-07 13:38:00,11.426,11.555,11.426,11.532,350000.0
2008-10-07 13:39:00,11.463,11.574,11.45,11.463,600000.0
2008-10-07 13:40:00,11.552,11.552,11.41,11.506,500000.0
2008-10-07 13:41:00,11.452,11.534,11.42,11.423,400000.0
2008-10-07 13:42:00,11.413,11.486,11.383,11.383,350000.0
2008-10-07 13:43:00,11.505,11.536,11.371,11.411,750000.0
2008-10-07 13:44:00,11.407,11.551,11.407,11.436,450000.0
2008-10-07 13:45:00,11.421,11.54,11.413,11.493,350000.0
2008-10-07 13:46:00,11.5,11.522,11.401,11.503,350000.0
2008-10-07 13:47:00,11.512,11.522,11.407,11.522,400000.0
2008-10-07 13:48:00,11.545,11.545,11.491,11.534,350000.0
2008-10-07 13:49:00,11.465,11.511,11.393,11.395,350000.0
2008-10-07 13:50:00,11.469,11.545,11.384,11.403,550000.0
2008-10-07 13:51:00,11.44,11.528,11.407,11.407,350000.0
2008-10-07 13:52:00,11.527,11.527,11.415,11.415,400000.0
2008-10-07 13:53:00,11.538,11.538,11.413,11.419,400000.0
2008-10-07 13:54:00,11.403,11.507,11.364,11.503,400000.0
2008-10-07 13:55:00,11.521,11.521,11.417,11.514,350000.0
2008-10-07 13:56:00,11.464,11.483,11.362,11.483,400000.0
2008-10-07 13:57:00,11.502,11.502,11.343,11.436,400000.0
2008-10-07 13:58:00,11.473,11.506,11.369,11.434,550000.0
2008-10-07 13:59:00,11.511,11.511,11.415,11.511,350000.0
2008-10-07 14:00:00,11.504,11.508,11.379,11.457,450000.0
2008-10-07 14:01:00,11.511,11.511,11.413,11.495,400000.0
2008-10-07 14:02:00,11.469,11.481,11.354,11.436,350000.0
2008-10-07 14:03:00,11.429,11.506,11.398,11.465,350000.0
2008-10-07 14:04:00,11.463,11.5,11.351,11.5,450000.0
2008-10-07 14:05:00,11.516,11.552,11.381,11.552,400000.0
2008-10-07 14:06:00,11.434,11.538,11.427,11.427,450000.0
2008-10-07 14:07:00,11.53,11.551,11.423,11.551,350000.0
2008-10-07 14:08:00,11.456,11.565,11.4,11.499,400000.0
2008-10-07 14:09:00,11.529,11.529,11.417,11.428,400000.0
2008-10-07 14:10:00,11.473,11.548,11.425,11.544,400000.0
2008-10-07 14:11:00,11.569,11.569,11.449,11.461,500000.0
2008-10-07 14:12:00,11.427,11.507,11.427,11.492,350000.0
2008-10-07 14:13:00,11.481,11.623,11.481,11.531,450000.0
2008-10-07 14:14:00,11.481,11.58,11.481,11.507,350000.0
2008-10-07 14:15:00,11.51,11.552,11.48,11.534,350000.0
2008-10-07 14:16:00,11.553,11.595,11.432,11.531,500000.0
2008-10-07 14:17:00,11.492,11.577,11.461,11.528,400000.0
2008-10-07 14:18:00,11.516,11.558,11.473,11.539,400000.0
2008-10-07 14:19:00,11.623,11.631,11.484,11.484,700000.0
2008-10-07 14:20:00,11.591,11.619,11.518,11.563,500000.0
2008-10-07 14:21:00,11.605,11.62,11.475,11.563,400000.0
2008-10-07 14:22:00,11.574,11.579,11.487,11.579,400000.0
2008-10-07 14:23:00,11.566,11.61,11.475,11.522,450000.0
2008-10-07 14:24:00,11.577,11.663,11.522,11.584,400000.0
2008-10-07 14:25:00,11.548,11.668,11.499,11.499,350000.0
2008-10-07 14:26:00,11.66,11.728,11.585,11.643,500000.0
2008-10-07 14:27:00,11.551,11.645,11.516,11.612,550000.0
2008-10-07 14:28:00,11.654,11.661,11.525,11.565,450000.0
2008-10-07 14:29:00,11.577,11.705,11.577,11.615,550000.0
2008-10-07 14:30:00,11.688,11.725,11.565,11.565,350000.0
2008-10-07 14:31:00,11.704,11.711,11.564,11.647,400000.0
2008-10-07 14:32:00,11.609,11.717,11.608,11.669,550000.0
2008-10-07 14:33:00,11.681,11.75,11.603,11.61,650000.0
2008-10-07 14:34:00,11.706,11.717,11.626,11.713,350000.0
2008-10-07 14:35:00,11.707,11.742,11.612,11.728,350000.0
2008-10-07 14:36:00,11.726,11.726,11.586,11.633,400000.0
2008-10-07 14:37:00,11.605,11.738,11.584,11.731,400000.0
2008-10-07 14:38:00,11.711,11.743,11.619,11.658,500000.0
2008-10-07 14:39:00,11.633,11.668,11.564,11.606,500000.0
2008-10-07 14:40:00,11.564,11.688,11.564,11.688,400000.0
2008-10-07 14:41:00,11.668,11.702,11.606,11.674,350000.0
2008-10-07 14:42:00,11.665,11.672,11.522,11.551,500000.0
2008-10-07 14:43:00,11.679,11.684,11.581,11.684,350000.0
2008-10-07 14:44:00,11.562,11.736,11.562,11.603,350000.0
2008-10-07 14:45:00,11.604,11.671,11.553,11.611,400000.0
2008-10-07 14:46:00,11.672,11.672,11.556,11.592,450000.0
2008-10-07 14:47:00,11.687,11.716,11.607,11.692,550000.0
2008-10-07 14:48:00,11.646,11.671,11.592,11.592,400000.0
2008-10-07 14:49:00,11.646,11.674,11.579,11.579,400000.0
2008-10-07 14:50:00,11.709,11.709,11.567,11.647,500000.0
2008-10-07 14:51:00,11.681,11.728,11.62,11.656,400000.0
2008-10-07 14:52:00,11.652,11.707,11.577,11.6,500000.0
2008-10-07 14:53:00,11.661,11.695,11.565,11.695,450000.0
2008-10-07 14:54:00,11.703,11.712,11.592,11.592,550000.0
2008-10-07 14:55:00,11.709,11.717,11.584,11.713,400000.0
2008-10-07 14:56:00,11.717,11.746,11.673,11.688,450000.0
2008-10-07 14:57:00,11.598,11.653,11.573,11.578,400000.0
2008-10-07 14:58:00,11.692,11.74,11.54,11.655,450000.0
2008-10-07 14:59:00,11.718,11.743,11.614,11.683,350000.0
2008-10-07 15:00:00,11.59,11.709,11.52,11.701,350000.0
2008-10-07 15:01:00,11.722,11.722,11.499,11.65,450000.0
2008-10-07 15:02:00,11.601,11.611,11.507,11.601,400000.0
2008-10-07 15:03:00,11.404,11.562,11.404,11.457,500000.0
2008-10-07 15:04:00,11.497,11.583,11.478,11.543,350000.0
2008-10-07 15:05:00,11.534,11.678,11.508,11.563,550000.0
2008-10-07 15:06:00,11.585,11.592,11.456,11.483,500000.0
2008-10-07 15:07:00,11.583,11.623,11.458,11.487,500000.0
2008-10-07 15:08:00,11.505,11.622,11.467,11.483,350000.0
2008-10-07 15:09:00,11.483,11.589,11.425,11.491,450000.0
2008-10-07 15:10:00,11.485,11.608,11.485,11.531,500000.0
2008-10-07 15:11:00,11.535,11.617,11.483,11.483,400000.0
2008-10-07 15:12:00,11.63,11.765,11.611,11.651,500000.0
2008-10-07 15:13:00,11.582,11.743,11.582,11.732,350000.0
2008-10-07 15:14:00,11.773,11.773,11.624,11.663,400000.0
2008-10-07 15:15:00,11.679,11.749,11.549,11.644,500000.0
2008-10-07 15:16:00,11.719,11.802,11.675,11.738,500000.0
2008-10-07 15:17:00,11.652,11.709,11.587,11.59,550000.0
2008-10-07 15:18:00,11.671,11.72,11.589,11.695,400000.0
2008-10-07 15:19:00,11.61,11.696,11.575,11.649,350000.0
2008-10-07 15:20:00,11.494,11.694,11.494,11.507,550000.0
2008-10-07 15:21:00,11.517,11.637,11.517,11.555,350000.0
2008-10-07 15:22:00,11.64,11.64,11.549,11.577,400000.0
2008-10-07 15:23:00,11.565,11.586,11.507,11.551,350000.0
2008-10-07 15:24:00,11.548,11.618,11.449,11.575,500000.0
2008-10-07 15:25:00,11.568,11.617,11.535,11.535,350000.0
2008-10-07 15:26:00,11.597,11.702,11.533,11.533,550000.0
2008-10-07 15:27:00,11.614,11.63,11.536,11.54,400000.0
2008-10-07 15:28:00,11.632,11.644,11.5,11.5,450000.0
2008-10-07 15:29:00,11.622,11.684,11.53,11.57,500000.0
2008-10-07 15:30:00,11.543,11.631,11.536,11.538,350000.0
2008-10-07 15:31:00,11.526,11.629,11.509,11.509,550000.0
2008-10-07 15:32:00,11.655,11.665,11.556,11.634,350000.0
2008-10-07 15:33:00,11.487,11.616,11.39,11.616,350000.0
2008-10-07 15:34:00,11.513,11.572,11.513,11.53,350000.0
2008-10-07 15:35:00,11.573,11.63,11.401,11.597,600000.0
2008-10-07 15:36:00,11.49,11.572,11.476,11.512,400000.0
2008-10-07 15:37:00,11.607,11.637,11.527,11.59,550000.0
2008-10-07 15:38:00,11.632,11.637,11.553,11.637,350000.0
2008-10-07 15:39:00,11.561,11.66,11.527,11.527,550000.0
2008-10-07 15:40:00,11.593,11.648,11.52,11.52,500000.0
2008-10-07 15:41:00,11.616,11.675,11.517,11.675,450000.0
2008-10-07 15:42:00,11.604,11.62,11.468,11.468,400000.0
2008-10-07 15:43:00,11.518,11.566,11.499,11.499,350000.0
2008-10-07 15:44:00,11.465,11.623,11.465,11.574,450000.0
2008-10-07 15:45:00,11.562,11.562,11.437,11.541,350000.0
2008-10-07 15:46:00,11.563,11.57,11.425,11.517,500000.0
2008-10-07 15:47:00,11.456,11.561,11.425,11.425,350000.0
2008-10-07 15:48:00,11.459,11.583,11.454,11.454,550000.0
2008-10-07 15:49:00,11.473,11.562,11.454,11.52,400000.0
2008-10-07 15:50:00,11.474,11.546,11.398,11.398,350000.0
2008-10-07 15:51:00,11.518,11.529,11.433,11.521,450000.0
2008-10-07 15:52:00,11.554,11.563,11.404,11.446,450000.0
2008-10-07 15:53:00,11.451,11.545,11.411,11.411,450000.0
2008-10-07 15:54:00,11.426,11.55,11.426,11.53,350000.0
2008-10-07 15:55:00,11.417,11.44,11.312,11.359,400000.0
2008-10-07 15:56:00,11.388,11.486,11.373,11.385,550000.0
2008-10-07 15:57:00,11.334,11.38,11.298,11.358,350000.0
2008-10-07 15:58:00,11.31,11.45,11.31,11.37,750000.0
2008-10-07 15:59:00,11.476,11.476,11.374,11.456,550000.0
2008-10-07 16:00:00,11.3,11.423,11.289,11.289,350000.0
2008-10-07 16:01:00,11.438,11.438,11.304,11.346,350000.0
2008-10-07 16:02:00,11.46,11.478,11.356,11.382,550000.0
2008-10-07 16:03:00,11.348,11.525,11.348,11.449,550000.0
2008-10-07 16:04:00,11.441,11.441,11.328,11.388,350000.0
2008-10-07 16:05:00,11.347,11.43,11.288,11.43,400000.0
2008-10-07 16:06:00,11.453,11.453,11.312,11.379,500000.0
2008-10-07 16:07:00,11.393,11.423,11.266,11.266,500000.0
2008-10-07 16:08:00,11.339,11.413,11.29,11.29,550000.0
2008-10-07 16:09:00,11.402,11.402,11.29,11.316,350000.0
2008-10-07 16:10:00,11.36,11.443,11.326,11.42,350000.0
2008-10-07 16:11:00,11.385,11.404,11.299,11.36,400000.0
2008-10-07 16:12:00,11.363,11.45,11.277,11.373,400000.0
2008-10-07 16:13:00,11.315,11.444,11.311,11.353,400000.0
2008-10-07 16:14:00,11.273,11.388,11.248,11.365,400000.0
2008-10-07 16:15:00,11.318,11.396,11.287,11.287,500000.0
2008-10-07 16:16:00,11.372,11.402,11.291,11.402,350000.0
2008-10-07 16:17:00,11.23,11.459,11.23,11.418,500000.0
2008-10-07 16:18:00,11.391,11.446,11.331,11.347,350000.0
2008-10-07 16:19:00,11.377,11.462,11.365,11.375,550000.0
2008-10-07 16:20:00,11.329,11.455,11.329,11.416,400000.0
2008-10-07 16:21:00,11.328,11.49,11.328,11.374,500000.0
2008-10-07 16:22:00,11.427,11.482,11.372,11.421,350000.0
2008-10-07 16:23:00,11.348,11.498,11.348,11.466,550000.0
2008-10-07 16:24:00,11.453,11.521,11.402,11.402,350000.0
2008-10-07 16:25:00,11.51,11.51,11.386,11.472,450000.0
2008-10-07 16:26:00,11.474,11.526,11.415,11.439,500000.0
2008-10-07 16:27:00,11.435,11.546,11.419,11.419,400000.0
2008-10-07 16:28:00,11.429,11.539,11.385,11.404,450000.0
2008-10-07 16:29:00,11.426,11.509,11.426,11.443,450000.0
2008-10-07 16:30:00,11.461,11.513,11.39,11.396,500000.0
2008-10-07 16:31:00,11.438,11.442,11.354,11.372,350000.0
2008-10-07 16:32:00,11.497,11.497,11.346,11.346,500000.0
2008-10-07 16:33:00,11.476,11.501,11.361,11.412,400000.0
2008-10-07 16:34:00,11.502,11.519,11.403,11.407,400000.0
2008-10-07 16:35:00,11.42,11.512,11.42,11.425,450000.0
2008-10-07 16:36:00,11.39,11.522,11.375,11.435,500000.0
2008-10-07 16:37:00,11.407,11.505,11.407,11.436,350000.0
2008-10-07 16:38:00,11.499,11.518,11.426,11.426,550000.0
2008-10-07 16:39:00,11.518,11.519,11.399,11.399,400000.0
2008-10-07 16:40:00,11.507,11.507,11.344,11.375,550000.0
2008-10-07 16:41:00,11.467,11.496,11.375,11.392,550000.0
2008-10-07 16:42:00,11.466,11.494,11.39,11.409,500000.0
2008-10-07 16:43:00,11.38,11.487,11.321,11.344,350000.0
2008-10-07 16:44:00,11.338,11.447,11.338,11.344,350000.0
2008-10-07 16:45:00,11.412,11.479,11.344,11.344,550000.0
2008-10-07 16:46:00,11.489,11.518,11.367,11.432,500000.0
2008-10-07 16:47:00,11.462,11.488,11.394,11.402,450000.0
2008-10-07 16:48:00,11.45,11.479,11.353,11.45,350000.0
2008-10-07 16:49:00,11.34,11.484,11.34,11.35,400000.0
2008-10-07 16:50:00,11.459,11.471,11.354,11.457,500000.0
2008-10-07 16:51:00,11.406,11.495,11.372,11.419,400000.0
2008-10-07 16:52:00,11.422,11.488,11.362,11.362,450000.0
2008-10-07 16:53:00,11.428,11.488,11.351,11.38,550000.0
2008-10-07 16:54:00,11.319,11.453,11.283,11.453,550000.0
2008-10-07 16:55:00,11.418,11.444,11.36,11.442,600000.0
2008-10-07 16:56:00,11.462,11.462,11.347,11.362,550000.0
2008-10-07 16:57:00,11.412,11.49,11.348,11.385,350000.0
2008-10-07 16:58:00,11.429,11.444,11.297,11.31,550000.0
2008-10-07 16:59:00,11.313,11.474,11.313,11.397,350000.0
2008-10-07 17:00:00,11.284,11.418,11.284,11.414,450000.0
2008-10-07 17:01:00,11.405,11.45,11.309,11.45,350000.0
2008-10-07 17:02:00,11.385,11.454,11.299,11.354,350000.0
2008-10-07 17:03:00,11.448,11.463,11.372,11.372,450000.0
2008-10-07 17:04:00,11.371,11.448,11.371,11.38,400000.0
2008-10-07 17:05:00,11.332,11.398,11.3,11.398,550000.0
2008-10-07 17:06:00,11.346,11.428,11.303,11.303,350000.0
2008-10-07 17:07:00,11.3,11.373,11.22,11.352,350000.0
2008-10-07 17:08:00,11.329,11.38,11.307,11.371,550000.0
2008-10-07 17:09:00,11.306,11.407,11.306,11.381,450000.0
2008-10-07 17:10:00,11.372,11.403,11.261,11.333,500000.0
2008-10-07 17:11:00,11.356,11.381,11.267,11.379,450000.0
2008-10-07 17:12:00,11.385,11.402,11.261,11.352,450000.0
2008-10-07 17:13:00,11.313,11.423,11.266,11.286,550000.0
2008-10-07 17:14:00,11.353,11.397,11.271,11.274,350000.0
2008-10-07 17:15:00,11.303,11.411,11.303,11.371,500000.0
2008-10-07 17:16:00,11.363,11.393,11.261,11.361,550000.0
2008-10-07 17:17:00,11.376,11.413,11.289,11.326,550000.0
2008-10-07 17:18:00,11.357,11.418,11.296,11.418,350000.0
2008-10-07 17:19:00,11.312,11.387,11.259,11.308,400000.0
2008-10-07 17:20:00,11.259,11.357,11.254,11.297,550000.0
2008-10-07 17:21:00,11.318,11.407,11.29,11.29,400000.0
2008-10-07 17:22:00,11.348,11.401,11.265,11.355,550000.0
2008-10-07 17:23:00,11.415,11.415,11.211,11.232,450000.0
2008-10-07 17:24:00,11.404,11.404,11.29,11.348,350000.0
2008-10-07 17:25:00,11.304,11.388,11.223,11.36,700000.0
2008-10-07 17:26:00,11.361,11.367,11.238,11.34,550000.0
2008-10-07 17:27:00,11.297,11.379,11.237,11.374,400000.0
2008-10-07 17:28:00,11.373,11.392,11.264,11.274,450000.0
2008-10-07 17:29:00,11.255,11.33,11.255,11.281,350000.0
2008-10-07 17:30:00,11.354,11.39,11.233,11.349,500000.0
2008-10-07 17:31:00,11.214,11.367,11.214,11.25,500000.0
2008-10-07 17:32:00,11.334,11.379,11.215,11.362,450000.0
2008-10-07 17:33:00,11.259,11.37,11.258,11.332,350000.0
2008-10-07 17:34:00,11.395,11.396,11.294,11.371,550000.0
2008-10-07 17:35:00,11.372,11.418,11.289,11.289,550000.0
2008-10-07 17:36:00,11.306,11.418,11.306,11.408,550000.0
2008-10-07 17:37:00,11.373,11.408,11.283,11.363,400000.0
2008-10-07 17:38:00,11.427,11.427,11.29,11.32,500000.0
2008-10-07 17:39:00,11.318,11.357,11.279,11.32,550000.0
2008-10-07 17:40:00,11.4,11.416,11.253,11.416,450000.0
2008-10-07 17:41:00,11.368,11.386,11.252,11.294,550000.0
2008-10-07 17:42:00,11.332,11.412,11.304,11.318,350000.0
2008-10-07 17:43:00,11.406,11.431,11.292,11.395,500000.0
2008-10-07 17:44:00,11.427,11.436,11.293,11.317,500000.0
2008-10-07 17:45:00,11.429,11.429,11.337,11.353,400000.0
2008-10-07 17:46:00,11.397,11.397,11.279,11.324,750000.0
2008-10-07 17:47:00,11.428,11.428,11.312,11.329,500000.0
2008-10-07 17:48:00,11.333,11.375,11.281,11.319,400000.0
2008-10-07 17:49:00,11.369,11.411,11.284,11.326,600000.0
2008-10-07 17:50:00,11.401,11.401,11.262,11.322,600000.0
2008-10-07 17:51:00,11.334,11.453,11.334,11.453,500000.0
2008-10-07 17:52:00,11.471,11.471,11.363,11.385,350000.0
2008-10-07 17:53:00,11.334,11.455,11.299,11.299,700000.0
2008-10-07 17:54:00,11.392,11.41,11.281,11.367,450000.0
2008-10-07 17:55:00,11.426,11.433,11.325,11.325,350000.0
2008-10-07 17:56:00,11.373,11.373,11.273,11.273,350000.0
2008-10-07 17:57:00,11.359,11.404,11.268,11.404,400000.0
2008-10-07 17:58:00,11.286,11.385,11.286,11.385,350000.0
2008-10-07 17:59:00,11.324,11.384,11.24,11.25,600000.0
2008-10-07 18:00:00,11.318,11.445,11.247,11.42,650000.0
2008-10-07 18:01:00,11.349,11.377,11.262,11.349,350000.0
2008-10-07 18:02:00,11.418,11.418,11.272,11.272,350000.0
2008-10-07 18:03:00,11.264,11.361,11.264,11.272,550000.0
2008-10-07 18:04:00,11.308,11.403,11.296,11.308,350000.0
2008-10-07 18:05:00,11.332,11.401,11.267,11.367,450000.0
2008-10-07 18:06:00,11.414,11.414,11.268,11.391,400000.0
2008-10-07 18:07:00,11.399,11.399,11.282,11.29,350000.0
2008-10-07 18:08:00,11.275,11.365,11.255,11.315,550000.0
2008-10-07 18:09:00,11.389,11.389,11.284,11.339,450000.0
2008-10-07 18:10:00,11.287,11.375,11.287,11.356,350000.0
2008-10-07 18:11:00,11.335,11.398,11.247,11.326,650000.0
2008-10-07 18:12:00,11.278,11.347,11.246,11.29,400000.0
2008-10-07 18:13:00,11.392,11.392,11.303,11.365,350000.0
2008-10-07 18:14:00,11.374,11.427,11.277,11.38,650000.0
2008-10-07 18:15:00,11.383,11.415,11.331,11.393,600000.0
2008-10-07 18:16:00,11.376,11.415,11.309,11.348,500000.0
2008-10-07 18:17:00,11.292,11.411,11.291,11.3,350000.0
2008-10-07 18:18:00,11.411,11.411,11.291,11.375,350000.0
2008-10-07 18:19:00,11.302,11.426,11.302,11.356,400000.0
2008-10-07 18:20:00,11.381,11.43,11.297,11.376,400000.0
2008-10-07 18:21:00,11.391,11.4,11.331,11.4,400000.0
2008-10-07 18:22:00,11.391,11.391,11.276,11.387,450000.0
2008-10-07 18:23:00,11.371,11.406,11.297,11.297,400000.0
2008-10-07 18:24:00,11.371,11.411,11.282,11.282,550000.0
2008-10-07 18:25:00,11.277,11.421,11.277,11.35,350000.0
2008-10-07 18:26:00,11.377,11.436,11.308,11.389,400000.0
2008-10-07 18:27:00,11.365,11.413,11.308,11.308,350000.0
2008-10-07 18:28:00,11.291,11.42,11.291,11.306,450000.0
2008-10-07 18:29:00,11.309,11.404,11.298,11.336,700000.0
2008-10-07 18:30:00,11.383,11.383,11.253,11.381,400000.0
2008-10-07 18:31:00,11.4,11.408,11.287,11.335,450000.0
2008-10-07 18:32:00,11.376,11.376,11.281,11.316,350000.0
2008-10-07 18:33:00,11.394,11.394,11.305,11.343,350000.0
2008-10-07 18:34:00,11.375,11.417,11.285,11.285,550000.0
2008-10-07 18:36:00,11.332,11.416,11.264,11.34,600000.0
2008-10-07 18:37:00,11.35,11.389,11.266,11.309,600000.0
2008-10-07 18:38:00,11.293,11.372,11.2,11.303,550000.0
2008-10-07 18:39:00,11.324,11.394,11.244,11.244,500000.0
2008-10-07 18:40:00,11.344,11.344,11.238,11.332,350000.0
2008-10-07 18:41:00,11.183,11.322,11.18,11.204,400000.0
2008-10-07 18:42:00,11.333,11.333,11.187,11.218,400000.0
2008-10-07 18:43:00,11.153,11.263,11.153,11.241,450000.0
2008-10-07 18:44:00,11.141,11.25,11.102,11.246,400000.0
2008-10-07 18:45:00,11.229,11.247,11.108,11.196,350000.0
2008-10-07 18:46:00,11.183,11.231,11.09,11.19,400000.0
2008-10-07 18:47:00,11.233,11.233,11.062,11.184,450000.0
2008-10-07 18:48:00,11.126,11.228,11.105,11.164,550000.0
2008-10-07 18:49:00,11.129,11.19,11.05,11.138,450000.0
2008-10-07 18:50:00,11.22,11.22,11.041,11.18,950000.0
2008-10-07 18:51:00,11.239,11.253,11.11,11.253,550000.0
2008-10-07 18:52:00,11.139,11.164,11.105,11.143,350000.0
2008-10-07 18:53:00,11.228,11.228,11.104,11.116,550000.0
2008-10-07 18:54:00,11.083,11.241,11.083,11.126,350000.0
2008-10-07 18:55:00,11.182,11.257,11.14,11.239,350000.0
2008-10-07 18:56:00,11.269,11.318,11.149,11.209,550000.0
2008-10-07 18:57:00,11.199,11.323,11.199,11.285,500000.0
2008-10-07 18:58:00,11.29,11.341,11.254,11.267,400000.0
2008-10-07 18:59:00,11.283,11.365,11.227,11.248,600000.0
2008-10-07 19:00:00,11.257,11.314,11.242,11.314,350000.0
2008-10-07 19:01:00,11.315,11.352,11.203,11.345,450000.0
2008-10-07 19:02:00,11.247,11.331,11.206,11.211,550000.0
2008-10-07 19:03:00,11.323,11.329,11.207,11.329,550000.0
2008-10-07 19:04:00,11.243,11.323,11.196,11.21,450000.0
2008-10-07 19:05:00,11.337,11.367,11.267,11.299,450000.0
2008-10-07 19:06:00,11.276,11.339,11.253,11.328,400000.0
2008-10-07 19:07:00,11.338,11.338,11.196,11.311,350000.0
2008-10-07 19:08:00,11.297,11.326,11.205,11.219,400000.0
2008-10-07 19:09:00,11.305,11.386,11.248,11.339,500000.0
2008-10-07 19:10:00,11.345,11.376,11.215,11.274,450000.0
2008-10-07 19:11:00,11.374,11.374,11.251,11.34,550000.0
2008-10-07 19:12:00,11.339,11.339,11.224,11.224,350000.0
2008-10-07 19:13:00,11.268,11.38,11.249,11.326,600000.0
2008-10-07 19:14:00,11.331,11.333,11.203,11.203,400000.0
2008-10-07 19:15:00,11.25,11.358,11.25,11.331,350000.0
2008-10-07 19:16:00,11.314,11.346,11.234,11.245,550000.0
2008-10-07 19:17:00,11.327,11.336,11.238,11.278,350000.0
2008-10-07 19:18:00,11.371,11.371,11.237,11.365,400000.0
2008-10-07 19:19:00,11.245,11.333,11.197,11.311,650000.0
2008-10-07 19:20:00,11.243,11.37,11.243,11.333,500000.0
2008-10-07 19:21:00,11.329,11.336,11.184,11.31,400000.0
2008-10-07 19:22:00,11.348,11.349,11.185,11.282,450000.0
2008-10-07 19:23:00,11.292,11.335,11.188,11.192,450000.0
2008-10-07 19:24:00,11.227,11.262,11.104,11.262,550000.0
2008-10-07 19:25:00,11.258,11.258,11.091,11.238,400000.0
2008-10-07 19:26:00,11.249,11.266,11.149,11.236,400000.0
2008-10-07 19:27:00,11.198,11.229,11.09,11.229,450000.0
2008-10-07 19:28:00,11.237,11.238,11.119,11.121,400000.0
2008-10-07 19:29:00,11.143,11.252,11.137,11.14,350000.0
2008-10-07 19:30:00,11.187,11.303,11.187,11.272,350000.0
2008-10-07 19:31:00,11.271,11.271,11.159,11.264,500000.0
2008-10-07 19:32:00,11.194,11.301,11.167,11.18,400000.0
2008-10-07 19:33:00,11.208,11.286,11.16,11.286,400000.0
2008-10-07 19:34:00,11.267,11.349,11.215,11.244,650000.0
2008-10-07 19:35:00,11.262,11.306,11.249,11.249,350000.0
2008-10-07 19:36:00,11.311,11.35,11.276,11.329,350000.0
2008-10-07 19:37:00,11.259,11.333,11.235,11.323,500000.0
2008-10-07 19:38:00,11.279,11.352,11.245,11.339,400000.0
2008-10-07 19:39:00,11.363,11.363,11.22,11.331,400000.0
2008-10-07 19:40:00,11.319,11.377,11.258,11.258,700000.0
2008-10-07 19:41:00,11.303,11.331,11.242,11.242,450000.0
2008-10-07 19:42:00,11.336,11.344,11.227,11.227,500000.0
2008-10-07 19:43:00,11.235,11.362,11.235,11.263,500000.0
2008-10-07 19:44:00,11.344,11.359,11.231,11.359,550000.0
2008-10-07 19:45:00,11.304,11.319,11.237,11.282,400000.0
2008-10-07 19:46:00,11.374,11.374,11.267,11.312,550000.0
2008-10-07 19:47:00,11.313,11.313,11.207,11.227,400000.0
2008-10-07 19:48:00,11.305,11.323,11.222,11.305,350000.0
2008-10-07 19:49:00,11.344,11.367,11.263,11.284,350000.0
2008-10-07 19:50:00,11.25,11.377,11.25,11.371,450000.0
2008-10-07 19:51:00,11.325,11.357,11.243,11.243,350000.0
2008-10-07 19:52:00,11.397,11.407,11.293,11.403,500000.0
2008-10-07 19:53:00,11.347,11.414,11.299,11.395,400000.0
2008-10-07 19:54:00,11.333,11.347,11.225,11.225,400000.0
2008-10-07 19:55:00,11.258,11.33,11.223,11.259,400000.0
2008-10-07 19:56:00,11.222,11.384,11.208,11.26,550000.0
2008-10-07 19:57:00,11.316,11.334,11.211,11.219,450000.0
2008-10-07 19:58:00,11.286,11.346,11.206,11.231,400000.0
2008-10-07 19:59:00,11.352,11.38,11.252,11.333,550000.0
2008-10-07 20:00:00,11.236,11.362,11.234,11.357,350000.0
2008-10-07 20:01:00,11.35,11.355,11.244,11.321,850000.0
2008-10-07 20:02:00,11.283,11.347,11.211,11.272,350000.0
2008-10-07 20:03:00,11.228,11.373,11.219,11.266,500000.0
2008-10-07 20:04:00,11.235,11.383,11.208,11.309,400000.0
2008-10-07 20:05:00,11.214,11.372,11.214,11.304,550000.0
2008-10-07 20:06:00,11.306,11.37,11.291,11.34,500000.0
2008-10-07 20:07:00,11.346,11.414,11.303,11.303,400000.0
2008-10-07 20:08:00,11.337,11.415,11.272,11.294,350000.0
2008-10-07 20:09:00,11.284,11.4,11.274,11.351,900000.0
2008-10-07 20:10:00,11.33,11.371,11.203,11.371,450000.0
2008-10-07 20:11:00,11.297,11.373,11.254,11.373,800000.0
2008-10-07 20:12:00,11.365,11.395,11.284,11.284,400000.0
2008-10-07 20:13:00,11.347,11.358,11.255,11.358,500000.0
2008-10-07 20:14:00,11.279,11.404,11.279,11.283,400000.0
2008-10-07 20:15:00,11.387,11.387,11.315,11.352,500000.0
2008-10-07 20:16:00,11.315,11.433,11.285,11.291,550000.0
2008-10-07 20:17:00,11.329,11.398,11.287,11.287,350000.0
2008-10-07 20:18:00,11.391,11.391,11.193,11.317,500000.0
2008-10-07 20:19:00,11.299,11.357,11.252,11.285,350000.0
2008-10-07 20:20:00,11.313,11.353,11.206,11.353,400000.0
2008-10-07 20:21:00,11.224,11.32,11.217,11.217,350000.0
2008-10-07 20:22:00,11.227,11.292,11.203,11.261,350000.0
2008-10-07 20:23:00,11.289,11.289,11.181,11.274,250000.0
2008-10-07 20:24:00,11.23,11.316,11.212,11.316,450000.0
2008-10-07 20:25:00,11.319,11.319,11.159,11.159,550000.0
2008-10-07 20:26:00,11.322,11.322,11.236,11.252,400000.0
2008-10-07 20:27:00,11.319,11.336,11.243,11.244,400000.0
2008-10-07 20:28:00,11.249,11.324,11.239,11.295,400000.0
2008-10-07 20:29:00,11.31,11.358,11.255,11.312,500000.0
2008-10-07 20:30:00,11.268,11.332,11.244,11.263,400000.0
2008-10-07 20:31:00,11.335,11.347,11.272,11.312,450000.0
2008-10-07 20:32:00,11.287,11.339,11.204,11.204,500000.0
2008-10-07 20:33:00,11.24,11.35,11.24,11.339,500000.0
2008-10-07 20:34:00,11.29,11.316,11.151,11.316,450000.0
2008-10-07 20:35:00,11.336,11.336,11.204,11.267,400000.0
2008-10-07 20:36:00,11.288,11.316,11.163,11.297,450000.0
2008-10-07 20:37:00,11.328,11.364,11.246,11.364,500000.0
2008-10-07 20:38:00,11.317,11.39,11.282,11.316,500000.0
2008-10-07 20:39:00,11.293,11.293,11.224,11.224,350000.0
2008-10-07 20:40:00,11.396,11.407,11.279,11.385,500000.0
2008-10-07 20:41:00,11.248,11.372,11.226,11.335,550000.0
2008-10-07 20:42:00,11.407,11.419,11.336,11.403,550000.0
2008-10-07 20:43:00,11.356,11.446,11.315,11.349,500000.0
2008-10-07 20:44:00,11.325,11.377,11.284,11.312,500000.0
2008-10-07 20:45:00,11.383,11.41,11.276,11.41,350000.0
2008-10-07 20:46:00,11.38,11.435,11.31,11.31,350000.0
2008-10-07 20:47:00,11.431,11.431,11.387,11.395,450000.0
2008-10-07 20:48:00,11.391,11.432,11.311,11.382,500000.0
2008-10-07 20:49:00,11.41,11.412,11.307,11.331,350000.0
2008-10-07 20:50:00,11.396,11.426,11.349,11.415,400000.0
2008-10-07 20:51:00,11.425,11.436,11.376,11.436,400000.0
2008-10-07 20:52:00,11.368,11.429,11.312,11.354,450000.0
2008-10-07 20:53:00,11.407,11.423,11.294,11.398,350000.0
2008-10-07 20:54:00,11.385,11.449,11.378,11.437,550000.0
2008-10-07 20:55:00,11.414,11.414,11.302,11.304,400000.0
2008-10-07 20:56:00,11.417,11.449,11.348,11.379,500000.0
2008-10-07 20:57:00,11.403,11.403,11.325,11.325,250000.0
2008-10-07 20:58:00,11.348,11.439,11.304,11.393,400000.0
2008-10-07 20:59:00,11.343,11.455,11.328,11.455,350000.0
2008-10-07 21:00:00,11.429,11.481,11.321,11.363,550000.0
2008-10-07 21:01:00,11.366,11.44,11.342,11.413,350000.0
2008-10-07 21:02:00,11.437,11.437,11.322,11.387,450000.0
2008-10-07 21:03:00,11.346,11.419,11.322,11.367,500000.0
2008-10-07 21:04:00,11.297,11.407,11.288,11.346,500000.0
2008-10-07 21:05:00,11.302,11.444,11.302,11.326,550000.0
2008-10-07 21:06:00,11.357,11.423,11.323,11.423,400000.0
2008-10-07 21:09:00,11.443,11.444,11.318,11.444,400000.0
2008-10-07 21:16:00,11.372,11.438,11.319,11.397,400000.0
2008-10-07 21:17:00,11.333,11.409,11.314,11.357,400000.0
2008-10-07 21:18:00,11.445,11.447,11.327,11.431,450000.0
2008-10-07 21:19:00,11.365,11.525,11.33,11.379,550000.0
2008-10-07 21:20:00,11.45,11.45,11.326,11.436,400000.0
2008-10-07 21:21:00,11.427,11.468,11.377,11.394,350000.0
2008-10-07 21:22:00,11.346,11.466,11.319,11.466,400000.0
2008-10-07 21:23:00,11.391,11.438,11.344,11.435,350000.0
2008-10-07 21:24:00,11.399,11.489,11.345,11.411,350000.0
2008-10-07 21:25:00,11.375,11.517,11.375,11.387,350000.0
2008-10-07 21:26:00,11.463,11.543,11.404,11.404,500000.0
2008-10-07 21:27:00,11.483,11.486,11.356,11.452,600000.0
2008-10-07 21:28:00,11.417,11.51,11.383,11.451,500000.0
2008-10-07 21:29:00,11.401,11.486,11.322,11.418,650000.0
2008-10-07 21:30:00,11.457,11.488,11.375,11.423,400000.0
2008-10-07 21:31:00,11.434,11.483,11.379,11.379,300000.0
2008-10-07 21:32:00,11.438,11.488,11.363,11.363,550000.0
2008-10-07 21:33:00,11.385,11.461,11.353,11.461,300000.0
2008-10-07 21:34:00,11.355,11.477,11.355,11.477,350000.0
2008-10-07 21:35:00,11.413,11.477,11.346,11.464,400000.0
2008-10-07 21:36:00,11.324,11.417,11.316,11.417,400000.0
2008-10-07 21:37:00,11.35,11.429,11.35,11.41,400000.0
2008-10-07 21:38:00,11.328,11.445,11.325,11.445,400000.0
2008-10-07 21:39:00,11.441,11.45,11.327,11.419,750000.0
2008-10-07 21:40:00,11.434,11.458,11.338,11.458,500000.0
2008-10-07 21:41:00,11.372,11.444,11.342,11.444,200000.0
2008-10-07 21:42:00,11.412,11.439,11.284,11.428,550000.0
2008-10-07 21:43:00,11.34,11.429,11.287,11.429,600000.0
2008-10-07 21:44:00,11.435,11.435,11.335,11.424,400000.0
2008-10-07 21:45:00,11.357,11.436,11.328,11.418,450000.0
2008-10-07 21:46:00,11.302,11.419,11.277,11.305,350000.0
2008-10-07 21:47:00,11.295,11.431,11.295,11.307,500000.0
2008-10-07 21:48:00,11.429,11.438,11.301,11.438,400000.0
2008-10-07 21:49:00,11.302,11.386,11.282,11.38,450000.0
2008-10-07 21:50:00,11.402,11.426,11.365,11.407,300000.0
2008-10-07 21:51:00,11.392,11.43,11.349,11.372,350000.0
2008-10-07 21:52:00,11.454,11.484,11.351,11.388,350000.0
2008-10-07 21:55:00,11.444,11.529,11.373,11.373,650000.0
2008-10-07 21:56:00,11.338,11.47,11.338,11.411,550000.0
2008-10-07 21:57:00,11.368,11.48,11.346,11.385,350000.0
2008-10-07 21:58:00,11.443,11.475,11.385,11.428,350000.0
2008-10-07 21:59:00,11.312,11.44,11.312,11.39,550000.0
2008-10-07 22:00:00,11.432,11.445,11.284,11.445,500000.0
2008-10-07 22:01:00,11.407,11.442,11.301,11.301,500000.0
2008-10-07 22:02:00,11.426,11.48,11.325,11.43,400000.0
2008-10-07 22:03:00,11.305,11.427,11.305,11.344,300000.0
2008-10-07 22:05:00,11.442,11.442,11.319,11.418,500000.0
2008-10-07 22:06:00,11.317,11.448,11.317,11.42,600000.0
2008-10-07 22:07:00,11.342,11.465,11.342,11.402,550000.0
2008-10-07 22:08:00,11.425,11.44,11.296,11.419,750000.0
2008-10-07 22:09:00,11.399,11.399,11.293,11.293,100000.0
2008-10-07 22:10:00,11.38,11.456,11.352,11.396,800000.0
2008-10-07 22:11:00,11.379,11.401,11.359,11.401,200000.0
2008-10-07 22:12:00,11.279,11.399,11.276,11.321,350000.0
2008-10-07 22:14:00,11.34,11.421,11.322,11.387,400000.0
2008-10-07 22:15:00,11.41,11.413,11.373,11.413,150000.0
2008-10-07 22:16:00,11.347,11.457,11.324,11.427,400000.0
2008-10-07 22:17:00,11.382,11.382,11.358,11.358,100000.0
2008-10-07 22:18:00,11.306,11.423,11.3,11.311,350000.0
2008-10-07 22:19:00,11.281,11.414,11.281,11.298,400000.0
2008-10-07 22:20:00,11.362,11.406,11.301,11.301,350000.0
2008-10-07 22:22:00,11.393,11.425,11.316,11.364,350000.0
2008-10-07 22:23:00,11.417,11.418,11.337,11.418,350000.0
2008-10-07 22:24:00,11.409,11.435,11.34,11.378,350000.0
2008-10-07 22:25:00,11.38,11.495,11.348,11.474,500000.0
2008-10-07 22:26:00,11.418,11.466,11.348,11.448,550000.0
2008-10-07 22:27:00,11.475,11.477,11.354,11.354,250000.0
2008-10-07 22:30:00,11.433,11.504,11.374,11.419,650000.0
2008-10-07 22:31:00,11.355,11.458,11.331,11.446,400000.0
2008-10-07 22:32:00,11.429,11.459,11.367,11.367,300000.0
2008-10-07 22:33:00,11.377,11.468,11.34,11.349,500000.0
2008-10-07 22:34:00,11.417,11.493,11.373,11.373,300000.0
2008-10-07 22:35:00,11.458,11.482,11.341,11.431,550000.0
2008-10-07 22:36:00,11.462,11.496,11.367,11.431,450000.0
2008-10-07 22:37:00,11.452,11.452,11.429,11.429,100000.0
2008-10-07 22:39:00,11.488,11.488,11.371,11.395,400000.0
2008-10-07 22:40:00,11.358,11.454,11.35,11.454,400000.0
2008-10-07 22:41:00,11.36,11.512,11.36,11.429,750000.0
2008-10-07 22:42:00,11.435,11.435,11.306,11.326,450000.0
2008-10-07 22:43:00,11.478,11.478,11.342,11.472,350000.0
2008-10-07 22:44:00,11.403,11.473,11.332,11.463,500000.0
2008-10-07 22:45:00,11.491,11.497,11.384,11.451,350000.0
2008-10-07 22:46:00,11.37,11.512,11.37,11.452,550000.0
2008-10-07 22:47:00,11.446,11.506,11.385,11.46,400000.0
2008-10-07 22:49:00,11.41,11.462,11.388,11.462,250000.0
2008-10-07 22:50:00,11.438,11.499,11.38,11.499,450000.0
2008-10-07 22:51:00,11.485,11.485,11.346,11.406,350000.0
2008-10-07 22:53:00,11.501,11.51,11.448,11.51,300000.0
2008-10-07 22:54:00,11.435,11.504,11.375,11.375,500000.0
2008-10-07 22:55:00,11.385,11.499,11.38,11.444,400000.0
2008-10-07 22:56:00,11.477,11.537,11.426,11.426,350000.0
2008-10-07 22:57:00,11.39,11.494,11.389,11.389,300000.0
2008-10-07 22:59:00,11.451,11.527,11.395,11.421,950000.0
2008-10-07 23:00:00,11.394,11.498,11.38,11.438,450000.0
2008-10-07 23:01:00,11.465,11.47,11.377,11.435,350000.0
2008-10-07 23:03:00,11.381,11.481,11.333,11.419,550000.0
2008-10-07 23:04:00,11.489,11.489,11.372,11.381,400000.0
2008-10-07 23:07:00,11.441,11.465,11.353,11.4,250000.0
2008-10-07 23:08:00,11.471,11.471,11.471,11.471,50000.0
2008-10-07 23:09:00,11.387,11.479,11.374,11.394,450000.0
2008-10-07 23:10:00,11.462,11.478,11.462,11.478,100000.0
2008-10-07 23:12:00,11.351,11.473,11.335,11.463,300000.0
2008-10-07 23:13:00,11.453,11.488,11.417,11.467,250000.0
2008-10-07 23:14:00,11.472,11.507,11.408,11.408,350000.0
2008-10-07 23:20:00,11.462,11.502,11.383,11.49,500000.0
2008-10-07 23:29:00,11.42,11.46,11.41,11.46,200000.0
2008-10-07 23:30:00,11.372,11.504,11.372,11.499,500000.0
2008-10-07 23:38:00,11.466,11.496,11.364,11.478,450000.0
2008-10-07 23:39:00,11.455,11.475,11.452,11.452,200000.0
2008-10-07 23:40:00,11.482,11.498,11.386,11.454,650000.0
2008-10-07 23:50:00,11.474,11.501,11.36,11.471,650000.0
2008-10-07 23:52:00,11.508,11.508,11.505,11.505,100000.0
2008-10-07 23:57:00,11.455,11.515,11.425,11.465,350000.0
2008-10-08 00:00:00,11.406,11.522,11.378,11.467,650000.0
2008-10-08 00:01:00,11.479,11.572,11.426,11.464,750000.0
2008-10-08 00:02:00,11.479,11.479,11.334,11.458,500000.0
2008-10-08 00:03:00,11.396,11.511,11.396,11.413,300000.0
2008-10-08 00:04:00,11.468,11.571,11.417,11.417,500000.0
2008-10-08 00:05:00,11.377,11.516,11.35,11.516,650000.0
2008-10-08 00:06:00,11.543,11.543,11.519,11.543,150000.0
2008-10-08 00:07:00,11.468,11.54,11.443,11.443,600000.0
2008-10-08 00:08:00,11.506,11.537,11.395,11.498,350000.0
2008-10-08 00:09:00,11.536,11.536,11.44,11.503,450000.0
2008-10-08 00:10:00,11.519,11.563,11.425,11.548,650000.0
2008-10-08 00:11:00,11.409,11.541,11.377,11.541,750000.0
2008-10-08 00:12:00,11.527,11.527,11.419,11.471,500000.0
2008-10-08 00:13:00,11.439,11.498,11.401,11.401,300000.0
2008-10-08 00:15:00,11.369,11.462,11.299,11.462,550000.0
2008-10-08 00:16:00,11.352,11.497,11.352,11.471,450000.0
2008-10-08 00:18:00,11.398,11.493,11.375,11.493,400000.0
2008-10-08 00:19:00,11.494,11.496,11.367,11.387,700000.0
2008-10-08 00:20:00,11.512,11.512,11.397,11.401,500000.0
2008-10-08 00:23:00,11.433,11.494,11.378,11.387,350000.0
2008-10-08 00:24:00,11.443,11.488,11.411,11.471,300000.0
2008-10-08 00:25:00,11.43,11.482,11.43,11.482,200000.0
2008-10-08 00:28:00,11.494,11.494,11.418,11.418,100000.0
2008-10-08 00:29:00,11.506,11.527,11.439,11.501,300000.0
2008-10-08 00:30:00,11.55,11.55,11.418,11.444,300000.0
2008-10-08 00:31:00,11.546,11.548,11.47,11.493,400000.0
2008-10-08 00:32:00,11.433,11.49,11.433,11.49,100000.0
2008-10-08 00:33:00,11.549,11.549,11.546,11.546,100000.0
2008-10-08 00:34:00,11.518,11.533,11.469,11.524,550000.0
2008-10-08 00:37:00,11.478,11.547,11.391,11.391,300000.0
2008-10-08 00:39:00,11.464,11.561,11.424,11.432,350000.0
2008-10-08 00:40:00,11.46,11.586,11.415,11.456,1250000.0
2008-10-08 00:43:00,11.376,11.509,11.376,11.428,350000.0
2008-10-08 00:44:00,11.407,11.52,11.407,11.52,450000.0
2008-10-08 00:45:00,11.438,11.492,11.373,11.373,400000.0
2008-10-08 00:46:00,11.397,11.505,11.382,11.438,350000.0
2008-10-08 00:47:00,11.381,11.532,11.372,11.372,350000.0
2008-10-08 00:48:00,11.424,11.51,11.374,11.401,650000.0
2008-10-08 00:49:00,11.498,11.503,11.397,11.493,350000.0
2008-10-08 00:50:00,11.408,11.551,11.408,11.513,400000.0
2008-10-08 00:51:00,11.528,11.528,11.398,11.398,300000.0
2008-10-08 00:52:00,11.373,11.5,11.373,11.5,200000.0
2008-10-08 00:53:00,11.42,11.44,11.42,11.44,100000.0
2008-10-08 00:58:00,11.424,11.492,11.418,11.418,400000.0
2008-10-08 00:59:00,11.529,11.529,11.367,11.406,300000.0
2008-10-08 01:00:00,11.545,11.545,11.409,11.499,1000000.0
2008-10-08 01:01:00,11.51,11.555,11.434,11.474,800000.0
2008-10-08 01:03:00,11.373,11.488,11.346,11.377,400000.0
2008-10-08 01:04:00,11.484,11.528,11.384,11.528,550000.0
2008-10-08 01:06:00,11.398,11.476,11.358,11.476,400000.0
2008-10-08 01:07:00,11.542,11.542,11.425,11.534,400000.0
2008-10-08 01:08:00,11.374,11.473,11.374,11.435,300000.0
2008-10-08 01:10:00,11.48,11.496,11.358,11.467,700000.0
2008-10-08 01:11:00,11.521,11.551,11.435,11.524,450000.0
2008-10-08 01:12:00,11.535,11.54,11.406,11.49,550000.0
2008-10-08 01:13:00,11.541,11.582,11.473,11.473,450000.0
2008-10-08 01:14:00,11.572,11.61,11.477,11.477,400000.0
2008-10-08 01:15:00,11.492,11.528,11.492,11.528,100000.0
2008-10-08 01:17:00,11.493,11.504,11.362,11.461,500000.0
2008-10-08 01:18:00,11.497,11.554,11.46,11.46,300000.0
2008-10-08 01:19:00,11.445,11.537,11.445,11.478,400000.0
2008-10-08 01:20:00,11.546,11.569,11.411,11.569,750000.0
2008-10-08 01:21:00,11.494,11.548,11.476,11.53,350000.0
2008-10-08 01:22:00,11.53,11.573,11.437,11.554,400000.0
2008-10-08 01:23:00,11.514,11.597,11.465,11.481,500000.0
2008-10-08 01:24:00,11.607,11.607,11.484,11.601,500000.0
2008-10-08 01:25:00,11.623,11.623,11.524,11.543,400000.0
2008-10-08 01:26:00,11.556,11.602,11.502,11.502,400000.0
2008-10-08 01:27:00,11.616,11.616,11.439,11.503,250000.0
2008-10-08 01:30:00,11.413,11.52,11.413,11.457,300000.0
2008-10-08 01:31:00,11.523,11.607,11.517,11.561,400000.0
2008-10-08 01:33:00,11.538,11.612,11.503,11.593,400000.0
2008-10-08 01:34:00,11.582,11.616,11.528,11.56,250000.0
2008-10-08 01:35:00,11.5,11.573,11.48,11.573,250000.0
2008-10-08 01:36:00,11.542,11.629,11.503,11.629,300000.0
2008-10-08 01:37:00,11.586,11.586,11.579,11.579,100000.0
2008-10-08 01:38:00,11.641,11.661,11.58,11.661,200000.0
2008-10-08 01:39:00,11.56,11.642,11.533,11.599,600000.0
2008-10-08 01:40:00,11.52,11.599,11.459,11.53,550000.0
2008-10-08 01:41:00,11.505,11.606,11.493,11.606,350000.0
2008-10-08 01:42:00,11.476,11.639,11.476,11.577,450000.0
2008-10-08 01:43:00,11.49,11.636,11.49,11.635,350000.0
2008-10-08 01:44:00,11.65,11.65,11.493,11.577,350000.0
2008-10-08 01:45:00,11.568,11.623,11.507,11.565,400000.0
2008-10-08 01:46:00,11.594,11.612,11.431,11.612,550000.0
2008-10-08 01:47:00,11.48,11.565,11.412,11.565,350000.0
2008-10-08 01:48:00,11.572,11.61,11.534,11.534,350000.0
2008-10-08 01:49:00,11.577,11.631,11.545,11.609,300000.0
2008-10-08 01:50:00,11.565,11.637,11.478,11.632,550000.0
2008-10-08 01:51:00,11.622,11.656,11.553,11.588,350000.0
2008-10-08 01:52:00,11.486,11.622,11.486,11.564,400000.0
2008-10-08 01:53:00,11.555,11.628,11.454,11.628,350000.0
2008-10-08 01:54:00,11.532,11.552,11.448,11.464,400000.0
2008-10-08 01:55:00,11.525,11.557,11.436,11.557,350000.0
2008-10-08 01:56:00,11.587,11.667,11.475,11.475,450000.0
2008-10-08 01:57:00,11.438,11.599,11.431,11.574,400000.0
2008-10-08 01:58:00,11.615,11.615,11.487,11.487,350000.0
2008-10-08 01:59:00,11.56,11.608,11.47,11.608,450000.0
2008-10-08 02:01:00,11.465,11.535,11.457,11.457,200000.0
2008-10-08 02:02:00,11.598,11.611,11.529,11.562,400000.0
2008-10-08 02:03:00,11.539,11.655,11.489,11.569,400000.0
2008-10-08 02:04:00,11.551,11.623,11.496,11.587,500000.0
2008-10-08 02:05:00,11.49,11.623,11.488,11.488,350000.0
2008-10-08 02:06:00,11.517,11.649,11.517,11.571,450000.0
2008-10-08 02:07:00,11.52,11.58,11.409,11.447,250000.0
2008-10-08 02:08:00,11.552,11.61,11.513,11.545,250000.0
2008-10-08 02:09:00,11.576,11.64,11.495,11.596,600000.0
2008-10-08 02:10:00,11.501,11.573,11.499,11.545,500000.0
2008-10-08 02:11:00,11.58,11.622,11.509,11.544,550000.0
2008-10-08 02:12:00,11.474,11.601,11.474,11.542,400000.0
2008-10-08 02:13:00,11.55,11.559,11.496,11.496,250000.0
2008-10-08 02:14:00,11.449,11.565,11.406,11.522,500000.0
2008-10-08 02:15:00,11.538,11.615,11.513,11.549,500000.0
2008-10-08 02:16:00,11.57,11.606,11.442,11.442,600000.0
2008-10-08 02:17:00,11.553,11.565,11.432,11.565,500000.0
2008-10-08 02:18:00,11.55,11.642,11.453,11.583,650000.0
2008-10-08 02:19:00,11.597,11.597,11.463,11.558,500000.0
2008-10-08 02:20:00,11.556,11.576,11.431,11.576,300000.0
2008-10-08 02:21:00,11.572,11.596,11.425,11.522,400000.0
2008-10-08 02:22:00,11.525,11.545,11.421,11.545,400000.0
2008-10-08 02:23:00,11.591,11.591,11.498,11.498,250000.0
2008-10-08 02:24:00,11.401,11.547,11.401,11.491,550000.0
2008-10-08 02:25:00,11.458,11.458,11.412,11.412,100000.0
2008-10-08 02:26:00,11.541,11.541,11.379,11.465,250000.0
2008-10-08 02:27:00,11.409,11.494,11.343,11.343,400000.0
2008-10-08 02:28:00,11.426,11.51,11.391,11.484,350000.0
2008-10-08 02:29:00,11.568,11.568,11.404,11.5,400000.0
2008-10-08 02:30:00,11.46,11.528,11.371,11.44,400000.0
2008-10-08 02:31:00,11.467,11.55,11.451,11.498,400000.0
2008-10-08 02:32:00,11.499,11.544,11.407,11.407,200000.0
2008-10-08 02:33:00,11.522,11.612,11.501,11.501,650000.0
2008-10-08 02:34:00,11.53,11.58,11.468,11.479,300000.0
2008-10-08 02:35:00,11.473,11.504,11.397,11.397,350000.0
2008-10-08 02:36:00,11.387,11.504,11.371,11.371,400000.0
2008-10-08 02:37:00,11.515,11.531,11.395,11.531,400000.0
2008-10-08 02:39:00,11.502,11.503,11.426,11.426,250000.0
2008-10-08 02:40:00,11.417,11.508,11.411,11.508,400000.0
2008-10-08 02:41:00,11.45,11.544,11.45,11.534,450000.0
2008-10-08 02:42:00,11.491,11.525,11.409,11.468,400000.0
2008-10-08 02:43:00,11.349,11.496,11.341,11.341,450000.0
2008-10-08 02:44:00,11.489,11.527,11.399,11.526,500000.0
2008-10-08 02:45:00,11.509,11.548,11.416,11.444,450000.0
2008-10-08 02:46:00,11.51,11.51,11.388,11.405,450000.0
2008-10-08 02:47:00,11.505,11.521,11.409,11.508,400000.0
2008-10-08 02:48:00,11.517,11.53,11.395,11.48,350000.0
2008-10-08 02:49:00,11.511,11.548,11.398,11.504,500000.0
2008-10-08 02:50:00,11.419,11.513,11.345,11.513,550000.0
2008-10-08 02:51:00,11.479,11.479,11.374,11.458,400000.0
2008-10-08 02:52:00,11.483,11.579,11.483,11.579,350000.0
2008-10-08 02:53:00,11.425,11.553,11.425,11.512,500000.0
2008-10-08 02:54:00,11.43,11.514,11.391,11.44,500000.0
2008-10-08 02:55:00,11.389,11.516,11.372,11.372,500000.0
2008-10-08 02:56:00,11.424,11.51,11.373,11.397,500000.0
2008-10-08 02:57:00,11.42,11.466,11.394,11.464,400000.0
2008-10-08 02:58:00,11.485,11.528,11.425,11.425,350000.0
2008-10-08 02:59:00,11.378,11.468,11.349,11.361,550000.0
2008-10-08 03:00:00,11.376,11.41,11.24,11.293,550000.0
2008-10-08 03:01:00,11.406,11.437,11.3,11.413,500000.0
2008-10-08 03:02:00,11.448,11.466,11.381,11.381,150000.0
2008-10-08 03:03:00,11.424,11.464,11.356,11.356,250000.0
2008-10-08 03:04:00,11.45,11.45,11.316,11.316,250000.0
2008-10-08 03:05:00,11.347,11.47,11.338,11.338,350000.0
2008-10-08 03:06:00,11.461,11.461,11.291,11.408,550000.0
2008-10-08 03:07:00,11.377,11.377,11.377,11.377,50000.0
2008-10-08 03:08:00,11.432,11.432,11.343,11.405,200000.0
2008-10-08 03:09:00,11.427,11.427,11.296,11.334,900000.0
2008-10-08 03:10:00,11.401,11.444,11.314,11.444,400000.0
2008-10-08 03:11:00,11.298,11.489,11.298,11.489,500000.0
2008-10-08 03:12:00,11.357,11.475,11.357,11.398,550000.0
2008-10-08 03:13:00,11.433,11.46,11.321,11.447,600000.0
2008-10-08 03:14:00,11.351,11.457,11.331,11.413,450000.0
2008-10-08 03:15:00,11.32,11.436,11.32,11.436,300000.0
2008-10-08 03:16:00,11.39,11.49,11.361,11.452,300000.0
2008-10-08 03:17:00,11.413,11.448,11.319,11.336,400000.0
2008-10-08 03:18:00,11.323,11.464,11.323,11.462,250000.0
2008-10-08 03:19:00,11.394,11.501,11.366,11.481,950000.0
2008-10-08 03:20:00,11.424,11.509,11.414,11.452,400000.0
2008-10-08 03:21:00,11.361,11.507,11.361,11.397,300000.0
2008-10-08 03:23:00,11.444,11.522,11.417,11.431,300000.0
2008-10-08 03:24:00,11.378,11.495,11.353,11.436,550000.0
2008-10-08 03:25:00,11.331,11.432,11.331,11.42,250000.0
2008-10-08 03:26:00,11.376,11.464,11.345,11.464,350000.0
2008-10-08 03:27:00,11.323,11.441,11.302,11.441,300000.0
2008-10-08 03:28:00,11.374,11.435,11.337,11.392,450000.0
2008-10-08 03:29:00,11.432,11.544,11.396,11.423,950000.0
2008-10-08 03:30:00,11.494,11.508,11.4,11.432,550000.0
2008-10-08 03:31:00,11.423,11.516,11.389,11.476,550000.0
2008-10-08 03:32:00,11.459,11.527,11.382,11.493,450000.0
2008-10-08 03:33:00,11.461,11.548,11.421,11.505,350000.0
2008-10-08 03:34:00,11.489,11.512,11.438,11.444,350000.0
2008-10-08 03:35:00,11.518,11.526,11.405,11.42,500000.0
2008-10-08 03:36:00,11.532,11.538,11.346,11.538,600000.0
2008-10-08 03:37:00,11.485,11.485,11.369,11.457,400000.0
2008-10-08 03:39:00,11.394,11.532,11.368,11.486,850000.0
2008-10-08 03:40:00,11.447,11.524,11.388,11.453,900000.0
2008-10-08 03:42:00,11.529,11.552,11.379,11.481,400000.0
2008-10-08 03:43:00,11.36,11.494,11.349,11.471,350000.0
2008-10-08 03:44:00,11.475,11.482,11.443,11.482,400000.0
2008-10-08 03:45:00,11.497,11.523,11.484,11.486,300000.0
2008-10-08 03:46:00,11.503,11.503,11.412,11.492,450000.0
2008-10-08 03:47:00,11.491,11.522,11.38,11.522,550000.0
2008-10-08 03:48:00,11.481,11.504,11.445,11.476,400000.0
2008-10-08 03:49:00,11.465,11.478,11.335,11.454,350000.0
2008-10-08 03:50:00,11.425,11.507,11.425,11.507,550000.0
2008-10-08 03:51:00,11.409,11.509,11.409,11.5,400000.0
2008-10-08 03:52:00,11.38,11.416,11.299,11.324,450000.0
2008-10-08 03:53:00,11.435,11.46,11.423,11.423,300000.0
2008-10-08 03:54:00,11.514,11.514,11.4,11.487,350000.0
2008-10-08 03:55:00,11.463,11.495,11.38,11.495,300000.0
2008-10-08 03:56:00,11.437,11.479,11.346,11.479,350000.0
2008-10-08 03:57:00,11.503,11.503,11.362,11.398,650000.0
2008-10-08 03:58:00,11.383,11.461,11.359,11.461,350000.0
2008-10-08 03:59:00,11.379,11.46,11.335,11.377,250000.0
2008-10-08 04:00:00,11.502,11.502,11.367,11.395,400000.0
2008-10-08 04:01:00,11.302,11.426,11.302,11.426,200000.0
2008-10-08 04:02:00,11.516,11.516,11.424,11.424,100000.0
2008-10-08 04:03:00,11.424,11.424,11.421,11.421,100000.0
2008-10-08 04:07:00,11.444,11.472,11.327,11.442,600000.0
2008-10-08 04:08:00,11.362,11.454,11.357,11.357,300000.0
2008-10-08 04:09:00,11.361,11.478,11.36,11.377,550000.0
2008-10-08 04:10:00,11.47,11.484,11.399,11.484,200000.0
2008-10-08 04:11:00,11.455,11.466,11.355,11.466,450000.0
2008-10-08 04:12:00,11.455,11.463,11.309,11.388,300000.0
2008-10-08 04:13:00,11.464,11.496,11.384,11.406,350000.0
2008-10-08 04:16:00,11.412,11.465,11.331,11.463,500000.0
2008-10-08 04:17:00,11.442,11.442,11.442,11.442,50000.0
2008-10-08 04:19:00,11.361,11.555,11.361,11.501,700000.0
2008-10-08 04:20:00,11.463,11.473,11.358,11.429,550000.0
2008-10-08 04:21:00,11.459,11.459,11.353,11.353,100000.0
2008-10-08 04:22:00,11.441,11.441,11.441,11.441,50000.0
2008-10-08 04:23:00,11.415,11.47,11.345,11.438,500000.0
2008-10-08 04:24:00,11.402,11.42,11.402,11.42,100000.0
2008-10-08 04:25:00,11.434,11.434,11.434,11.434,50000.0
2008-10-08 04:27:00,11.412,11.494,11.338,11.448,500000.0
2008-10-08 04:29:00,11.436,11.44,11.295,11.312,550000.0
2008-10-08 04:30:00,11.335,11.463,11.335,11.463,100000.0
2008-10-08 04:32:00,11.414,11.462,11.343,11.45,500000.0
2008-10-08 04:35:00,11.369,11.405,11.369,11.405,150000.0
2008-10-08 04:36:00,11.396,11.424,11.344,11.368,300000.0
2008-10-08 04:37:00,11.388,11.445,11.294,11.445,300000.0
2008-10-08 04:38:00,11.47,11.497,11.345,11.415,550000.0
2008-10-08 04:39:00,11.413,11.497,11.377,11.417,550000.0
2008-10-08 04:40:00,11.461,11.463,11.364,11.412,300000.0
2008-10-08 04:43:00,11.401,11.443,11.324,11.439,500000.0
2008-10-08 04:46:00,11.428,11.428,11.425,11.425,100000.0
2008-10-08 04:47:00,11.422,11.445,11.311,11.445,400000.0
2008-10-08 04:48:00,11.442,11.455,11.411,11.422,400000.0
2008-10-08 04:49:00,11.444,11.463,11.432,11.463,150000.0
2008-10-08 04:50:00,11.362,11.505,11.362,11.453,200000.0
2008-10-08 04:51:00,11.442,11.475,11.413,11.413,400000.0
2008-10-08 04:52:00,11.494,11.494,11.387,11.432,250000.0
2008-10-08 04:54:00,11.498,11.498,11.353,11.439,400000.0
2008-10-08 04:55:00,11.454,11.532,11.454,11.515,350000.0
2008-10-08 04:56:00,11.488,11.521,11.388,11.48,400000.0
2008-10-08 04:57:00,11.465,11.477,11.381,11.381,350000.0
2008-10-08 04:58:00,11.477,11.483,11.369,11.472,450000.0
2008-10-08 04:59:00,11.392,11.441,11.331,11.331,500000.0
2008-10-08 05:00:00,11.393,11.48,11.35,11.428,1100000.0
2008-10-08 05:01:00,11.422,11.505,11.411,11.411,450000.0
2008-10-08 05:03:00,11.418,11.482,11.418,11.451,250000.0
2008-10-08 05:04:00,11.408,11.477,11.358,11.358,150000.0
2008-10-08 05:05:00,11.387,11.472,11.335,11.394,500000.0
2008-10-08 05:06:00,11.549,11.562,11.474,11.516,450000.0
2008-10-08 05:07:00,11.477,11.498,11.389,11.391,250000.0
2008-10-08 05:08:00,11.506,11.532,11.398,11.447,600000.0
2008-10-08 05:09:00,11.477,11.546,11.44,11.44,400000.0
2008-10-08 05:10:00,11.403,11.548,11.403,11.497,450000.0
2008-10-08 05:12:00,11.424,11.424,11.424,11.424,50000.0
2008-10-08 05:13:00,11.429,11.531,11.414,11.466,350000.0
2008-10-08 05:15:00,11.486,11.531,11.455,11.531,450000.0
2008-10-08 05:16:00,11.478,11.489,11.377,11.441,500000.0
2008-10-08 05:17:00,11.531,11.531,11.402,11.402,200000.0
2008-10-08 05:18:00,11.532,11.532,11.385,11.502,650000.0
2008-10-08 05:19:00,11.53,11.595,11.466,11.484,550000.0
2008-10-08 05:20:00,11.509,11.509,11.411,11.441,500000.0
2008-10-08 05:21:00,11.541,11.541,11.442,11.498,150000.0
2008-10-08 05:22:00,11.499,11.559,11.457,11.526,350000.0
2008-10-08 05:23:00,11.463,11.497,11.407,11.407,350000.0
2008-10-08 05:24:00,11.423,11.52,11.391,11.474,400000.0
2008-10-08 05:25:00,11.397,11.524,11.366,11.522,350000.0
2008-10-08 05:26:00,11.504,11.504,11.377,11.377,350000.0
2008-10-08 05:27:00,11.469,11.503,11.382,11.503,550000.0
2008-10-08 05:28:00,11.361,11.521,11.354,11.49,400000.0
2008-10-08 05:29:00,11.416,11.516,11.364,11.422,550000.0
2008-10-08 05:30:00,11.405,11.484,11.386,11.386,150000.0
2008-10-08 05:31:00,11.389,11.484,11.381,11.464,400000.0
2008-10-08 05:32:00,11.451,11.533,11.437,11.486,350000.0
2008-10-08 05:33:00,11.442,11.506,11.408,11.457,400000.0
2008-10-08 05:34:00,11.428,11.51,11.428,11.51,100000.0
2008-10-08 05:35:00,11.44,11.602,11.42,11.512,550000.0
2008-10-08 05:36:00,11.428,11.479,11.352,11.352,450000.0
2008-10-08 05:37:00,11.455,11.53,11.418,11.433,200000.0
2008-10-08 05:38:00,11.433,11.506,11.382,11.382,150000.0
2008-10-08 05:39:00,11.396,11.505,11.366,11.403,400000.0
2008-10-08 05:40:00,11.379,11.491,11.379,11.4,300000.0
2008-10-08 05:41:00,11.392,11.53,11.392,11.427,300000.0
2008-10-08 05:42:00,11.397,11.471,11.353,11.471,400000.0
2008-10-08 05:43:00,11.444,11.471,11.359,11.359,400000.0
2008-10-08 05:44:00,11.468,11.537,11.468,11.53,250000.0
2008-10-08 05:46:00,11.481,11.481,11.336,11.423,300000.0
2008-10-08 05:47:00,11.434,11.473,11.344,11.458,350000.0
2008-10-08 05:48:00,11.435,11.468,11.37,11.45,350000.0
2008-10-08 05:49:00,11.439,11.477,11.325,11.363,400000.0
2008-10-08 05:50:00,11.433,11.446,11.312,11.398,550000.0
2008-10-08 05:51:00,11.469,11.529,11.469,11.529,200000.0
2008-10-08 05:52:00,11.485,11.523,11.485,11.514,250000.0
2008-10-08 05:53:00,11.419,11.489,11.353,11.455,500000.0
2008-10-08 05:54:00,11.459,11.54,11.446,11.533,400000.0
2008-10-08 05:55:00,11.395,11.531,11.395,11.461,450000.0
2008-10-08 05:56:00,11.308,11.48,11.308,11.48,350000.0
2008-10-08 05:57:00,11.416,11.459,11.357,11.43,550000.0
2008-10-08 05:58:00,11.455,11.546,11.366,11.455,550000.0
2008-10-08 05:59:00,11.465,11.465,11.383,11.422,250000.0
2008-10-08 06:00:00,11.442,11.531,11.39,11.485,500000.0
2008-10-08 06:01:00,11.409,11.534,11.409,11.469,350000.0
2008-10-08 06:02:00,11.423,11.465,11.396,11.4,250000.0
2008-10-08 06:03:00,11.438,11.507,11.43,11.483,400000.0
2008-10-08 06:04:00,11.477,11.477,11.355,11.355,350000.0
2008-10-08 06:05:00,11.416,11.457,11.34,11.457,500000.0
2008-10-08 06:06:00,11.471,11.523,11.458,11.465,400000.0
2008-10-08 06:07:00,11.489,11.53,11.395,11.395,550000.0
2008-10-08 06:08:00,11.488,11.523,11.377,11.523,400000.0
2008-10-08 06:09:00,11.36,11.496,11.334,11.496,350000.0
2008-10-08 06:10:00,11.426,11.49,11.362,11.49,550000.0
2008-10-08 06:11:00,11.497,11.497,11.453,11.453,350000.0
2008-10-08 06:12:00,11.528,11.561,11.517,11.561,400000.0
2008-10-08 06:13:00,11.463,11.508,11.431,11.431,300000.0
2008-10-08 06:14:00,11.531,11.554,11.428,11.507,300000.0
2008-10-08 06:15:00,11.507,11.507,11.425,11.483,200000.0
2008-10-08 06:16:00,11.385,11.443,11.385,11.407,150000.0
2008-10-08 06:17:00,11.491,11.509,11.375,11.472,450000.0
2008-10-08 06:18:00,11.41,11.516,11.333,11.333,550000.0
2008-10-08 06:19:00,11.458,11.522,11.392,11.456,400000.0
2008-10-08 06:20:00,11.492,11.492,11.362,11.45,500000.0
2008-10-08 06:22:00,11.516,11.565,11.439,11.439,350000.0
2008-10-08 06:24:00,11.333,11.475,11.333,11.475,350000.0
2008-10-08 06:25:00,11.422,11.481,11.352,11.426,500000.0
2008-10-08 06:26:00,11.377,11.377,11.377,11.377,50000.0
2008-10-08 06:27:00,11.424,11.477,11.353,11.405,400000.0
2008-10-08 06:28:00,11.421,11.499,11.344,11.422,550000.0
2008-10-08 06:29:00,11.465,11.465,11.346,11.355,400000.0
2008-10-08 06:30:00,11.43,11.467,11.362,11.362,150000.0
2008-10-08 06:31:00,11.328,11.458,11.322,11.458,400000.0
2008-10-08 06:32:00,11.42,11.482,11.319,11.482,550000.0
2008-10-08 06:33:00,11.363,11.478,11.352,11.411,550000.0
2008-10-08 06:34:00,11.361,11.421,11.275,11.275,250000.0
2008-10-08 06:35:00,11.438,11.451,11.401,11.443,300000.0
2008-10-08 06:36:00,11.428,11.45,11.343,11.343,550000.0
2008-10-08 06:37:00,11.32,11.507,11.32,11.339,550000.0
2008-10-08 06:38:00,11.346,11.477,11.339,11.469,550000.0
2008-10-08 06:39:00,11.333,11.478,11.317,11.46,950000.0
2008-10-08 06:40:00,11.481,11.513,11.361,11.482,450000.0
2008-10-08 06:41:00,11.421,11.508,11.405,11.456,500000.0
2008-10-08 06:42:00,11.329,11.477,11.329,11.405,450000.0
2008-10-08 06:43:00,11.412,11.497,11.367,11.374,550000.0
2008-10-08 06:44:00,11.33,11.451,11.325,11.451,250000.0
2008-10-08 06:45:00,11.493,11.493,11.323,11.442,400000.0
2008-10-08 06:46:00,11.361,11.443,11.361,11.443,100000.0
2008-10-08 06:47:00,11.339,11.541,11.339,11.399,550000.0
2008-10-08 06:48:00,11.473,11.473,11.286,11.286,500000.0
2008-10-08 06:49:00,11.373,11.523,11.373,11.443,800000.0
2008-10-08 06:50:00,11.355,11.501,11.355,11.424,350000.0
2008-10-08 06:51:00,11.415,11.444,11.326,11.423,500000.0
2008-10-08 06:52:00,11.448,11.497,11.338,11.338,400000.0
2008-10-08 06:53:00,11.402,11.494,11.392,11.396,550000.0
2008-10-08 06:54:00,11.353,11.494,11.353,11.459,500000.0
2008-10-08 06:55:00,11.489,11.489,11.371,11.424,550000.0
2008-10-08 06:56:00,11.37,11.472,11.336,11.35,550000.0
2008-10-08 06:57:00,11.428,11.549,11.401,11.435,550000.0
2008-10-08 06:58:00,11.482,11.496,11.364,11.39,450000.0
2008-10-08 06:59:00,11.362,11.461,11.335,11.358,650000.0
2008-10-08 07:00:00,11.461,11.479,11.349,11.358,300000.0
2008-10-08 07:01:00,11.406,11.5,11.373,11.454,450000.0
2008-10-08 07:02:00,11.454,11.492,11.344,11.427,350000.0
2008-10-08 07:03:00,11.458,11.501,11.444,11.444,200000.0
2008-10-08 07:05:00,11.357,11.501,11.29,11.501,500000.0
2008-10-08 07:06:00,11.348,11.453,11.348,11.401,250000.0
2008-10-08 07:08:00,11.35,11.497,11.35,11.417,500000.0
2008-10-08 07:09:00,11.369,11.468,11.363,11.363,400000.0
2008-10-08 07:10:00,11.444,11.444,11.309,11.403,350000.0
2008-10-08 07:11:00,11.498,11.498,11.383,11.39,350000.0
2008-10-08 07:12:00,11.392,11.547,11.392,11.422,400000.0
2008-10-08 07:13:00,11.308,11.439,11.308,11.329,400000.0
2008-10-08 07:14:00,11.334,11.45,11.334,11.416,400000.0
2008-10-08 07:15:00,11.41,11.41,11.255,11.337,350000.0
2008-10-08 07:16:00,11.466,11.481,11.315,11.411,350000.0
2008-10-08 07:17:00,11.392,11.468,11.347,11.347,350000.0
2008-10-08 07:18:00,11.417,11.453,11.319,11.392,550000.0
2008-10-08 07:19:00,11.404,11.463,11.326,11.425,550000.0
2008-10-08 07:20:00,11.44,11.44,11.301,11.374,350000.0
2008-10-08 07:21:00,11.261,11.439,11.261,11.381,350000.0
2008-10-08 07:22:00,11.271,11.33,11.216,11.33,350000.0
2008-10-08 07:23:00,11.287,11.383,11.279,11.345,350000.0
2008-10-08 07:24:00,11.291,11.37,11.273,11.37,450000.0
2008-10-08 07:25:00,11.27,11.396,11.243,11.338,550000.0
2008-10-08 07:26:00,11.328,11.364,11.283,11.303,400000.0
2008-10-08 07:27:00,11.425,11.425,11.294,11.352,500000.0
2008-10-08 07:28:00,11.346,11.414,11.335,11.414,400000.0
2008-10-08 07:29:00,11.401,11.438,11.32,11.438,500000.0
2008-10-08 07:30:00,11.407,11.468,11.329,11.329,500000.0
2008-10-08 07:31:00,11.388,11.469,11.318,11.41,550000.0
2008-10-08 07:32:00,11.445,11.445,11.34,11.368,250000.0
2008-10-08 07:33:00,11.403,11.449,11.329,11.336,350000.0
2008-10-08 07:34:00,11.369,11.458,11.353,11.355,400000.0
2008-10-08 07:35:00,11.43,11.455,11.367,11.38,350000.0
2008-10-08 07:36:00,11.366,11.477,11.287,11.287,500000.0
2008-10-08 07:37:00,11.418,11.463,11.322,11.339,400000.0
2008-10-08 07:38:00,11.33,11.432,11.295,11.432,250000.0
2008-10-08 07:39:00,11.432,11.459,11.286,11.409,400000.0
2008-10-08 07:40:00,11.435,11.435,11.325,11.414,350000.0
2008-10-08 07:41:00,11.375,11.477,11.338,11.381,500000.0
2008-10-08 07:42:00,11.468,11.468,11.297,11.34,350000.0
2008-10-08 07:43:00,11.406,11.418,11.32,11.337,400000.0
2008-10-08 07:44:00,11.352,11.451,11.349,11.349,550000.0
2008-10-08 07:45:00,11.45,11.494,11.413,11.413,350000.0
2008-10-08 07:46:00,11.425,11.437,11.371,11.436,350000.0
2008-10-08 07:47:00,11.411,11.498,11.371,11.498,350000.0
2008-10-08 07:48:00,11.311,11.516,11.311,11.398,550000.0
2008-10-08 07:49:00,11.421,11.48,11.328,11.472,550000.0
2008-10-08 07:50:00,11.353,11.471,11.33,11.364,550000.0
2008-10-08 07:51:00,11.39,11.503,11.338,11.503,450000.0
2008-10-08 07:52:00,11.421,11.492,11.339,11.382,500000.0
2008-10-08 07:53:00,11.428,11.453,11.335,11.405,500000.0
2008-10-08 07:54:00,11.417,11.507,11.395,11.435,350000.0
2008-10-08 07:55:00,11.411,11.513,11.354,11.503,350000.0
2008-10-08 07:56:00,11.427,11.471,11.37,11.471,550000.0
2008-10-08 07:57:00,11.393,11.446,11.354,11.368,350000.0
2008-10-08 07:58:00,11.243,11.432,11.243,11.391,500000.0
2008-10-08 07:59:00,11.388,11.435,11.22,11.22,450000.0
2008-10-08 08:00:00,11.403,11.425,11.252,11.29,350000.0
2008-10-08 08:01:00,11.374,11.488,11.374,11.464,350000.0
2008-10-08 08:02:00,11.325,11.424,11.265,11.306,350000.0
2008-10-08 08:03:00,11.448,11.495,11.355,11.406,450000.0
2008-10-08 08:04:00,11.448,11.481,11.4,11.411,350000.0
2008-10-08 08:05:00,11.457,11.462,11.358,11.416,400000.0
2008-10-08 08:06:00,11.431,11.457,11.381,11.433,400000.0
2008-10-08 08:07:00,11.526,11.531,11.42,11.498,450000.0
2008-10-08 08:08:00,11.379,11.509,11.344,11.509,400000.0
2008-10-08 08:09:00,11.464,11.464,11.322,11.379,400000.0
2008-10-08 08:10:00,11.436,11.462,11.338,11.417,400000.0
2008-10-08 08:11:00,11.428,11.441,11.334,11.392,400000.0
2008-10-08 08:12:00,11.403,11.431,11.339,11.408,400000.0
2008-10-08 08:13:00,11.394,11.479,11.393,11.393,350000.0
2008-10-08 08:14:00,11.426,11.434,11.312,11.434,400000.0
2008-10-08 08:15:00,11.387,11.49,11.344,11.344,400000.0
2008-10-08 08:16:00,11.413,11.436,11.292,11.292,350000.0
2008-10-08 08:17:00,11.478,11.478,11.381,11.397,250000.0
2008-10-08 08:18:00,11.488,11.488,11.301,11.415,500000.0
2008-10-08 08:19:00,11.38,11.473,11.372,11.473,400000.0
2008-10-08 08:20:00,11.381,11.417,11.228,11.417,400000.0
2008-10-08 08:21:00,11.453,11.458,11.229,11.458,400000.0
2008-10-08 08:22:00,11.427,11.441,11.301,11.371,550000.0
2008-10-08 08:23:00,11.396,11.466,11.289,11.466,350000.0
2008-10-08 08:24:00,11.424,11.516,11.4,11.436,350000.0
2008-10-08 08:25:00,11.5,11.547,11.434,11.452,400000.0
2008-10-08 08:26:00,11.517,11.569,11.483,11.527,500000.0
2008-10-08 08:27:00,11.413,11.538,11.413,11.538,400000.0
2008-10-08 08:28:00,11.455,11.502,11.435,11.457,450000.0
2008-10-08 08:29:00,11.434,11.541,11.434,11.448,400000.0
2008-10-08 08:30:00,11.424,11.575,11.424,11.546,500000.0
2008-10-08 08:31:00,11.51,11.524,11.323,11.323,450000.0
2008-10-08 08:32:00,11.309,11.514,11.309,11.514,400000.0
2008-10-08 08:33:00,11.415,11.547,11.415,11.516,450000.0
2008-10-08 08:34:00,11.531,11.593,11.464,11.593,450000.0
2008-10-08 08:35:00,11.57,11.634,11.497,11.578,550000.0
2008-10-08 08:36:00,11.485,11.528,11.455,11.455,350000.0
2008-10-08 08:37:00,11.495,11.613,11.469,11.496,350000.0
2008-10-08 08:38:00,11.592,11.615,11.476,11.513,400000.0
2008-10-08 08:39:00,11.514,11.633,11.514,11.6,500000.0
2008-10-08 08:40:00,11.606,11.608,11.437,11.608,350000.0
2008-10-08 08:41:00,11.504,11.619,11.504,11.58,500000.0
2008-10-08 08:42:00,11.576,11.61,11.466,11.552,350000.0
2008-10-08 08:43:00,11.501,11.595,11.501,11.551,350000.0
2008-10-08 08:44:00,11.587,11.623,11.459,11.596,550000.0
2008-10-08 08:45:00,11.584,11.645,11.543,11.553,350000.0
2008-10-08 08:46:00,11.571,11.63,11.553,11.556,550000.0
2008-10-08 08:47:00,11.552,11.731,11.552,11.659,550000.0
2008-10-08 08:48:00,11.643,11.643,11.527,11.576,550000.0
2008-10-08 08:49:00,11.655,11.662,11.567,11.614,500000.0
2008-10-08 08:50:00,11.615,11.733,11.57,11.59,550000.0
2008-10-08 08:51:00,11.602,11.697,11.598,11.67,450000.0
2008-10-08 08:52:00,11.703,11.703,11.64,11.692,350000.0
2008-10-08 08:53:00,11.631,11.729,11.594,11.728,400000.0
2008-10-08 08:54:00,11.715,11.715,11.592,11.624,400000.0
2008-10-08 08:55:00,11.64,11.666,11.528,11.528,450000.0
2008-10-08 08:56:00,11.589,11.723,11.582,11.582,450000.0
2008-10-08 08:57:00,11.649,11.713,11.611,11.623,350000.0
2008-10-08 08:58:00,11.617,11.718,11.579,11.593,500000.0
2008-10-08 08:59:00,11.649,11.709,11.606,11.637,400000.0
2008-10-08 09:00:00,11.697,11.697,11.573,11.586,1500000.0
2008-10-08 09:01:00,11.636,11.696,11.598,11.638,1250000.0
2008-10-08 09:02:00,11.679,11.679,11.507,11.507,350000.0
2008-10-08 09:03:00,11.643,11.677,11.554,11.623,350000.0
2008-10-08 09:04:00,11.6,11.645,11.52,11.52,450000.0
2008-10-08 09:05:00,11.555,11.681,11.498,11.581,400000.0
2008-10-08 09:06:00,11.543,11.645,11.466,11.505,450000.0
2008-10-08 09:07:00,11.594,11.597,11.486,11.486,350000.0
2008-10-08 09:08:00,11.562,11.657,11.517,11.574,550000.0
2008-10-08 09:09:00,11.61,11.618,11.498,11.61,350000.0
2008-10-08 09:10:00,11.523,11.619,11.485,11.528,450000.0
2008-10-08 09:11:00,11.616,11.639,11.527,11.581,1900000.0
2008-10-08 09:12:00,11.55,11.654,11.521,11.592,550000.0
2008-10-08 09:13:00,11.616,11.672,11.533,11.654,550000.0
2008-10-08 09:14:00,11.55,11.677,11.55,11.627,400000.0
2008-10-08 09:15:00,11.655,11.655,11.483,11.521,500000.0
2008-10-08 09:16:00,11.579,11.656,11.569,11.629,500000.0
2008-10-08 09:17:00,11.563,11.664,11.502,11.589,550000.0
2008-10-08 09:18:00,11.633,11.675,11.511,11.592,500000.0
2008-10-08 09:19:00,11.601,11.64,11.53,11.57,500000.0
2008-10-08 09:20:00,11.566,11.613,11.555,11.59,350000.0
2008-10-08 09:21:00,11.619,11.619,11.475,11.475,450000.0
2008-10-08 09:22:00,11.638,11.638,11.491,11.508,400000.0
2008-10-08 09:23:00,11.572,11.606,11.526,11.6,400000.0
2008-10-08 09:24:00,11.602,11.637,11.474,11.474,350000.0
2008-10-08 09:25:00,11.527,11.596,11.432,11.475,350000.0
2008-10-08 09:26:00,11.533,11.539,11.439,11.539,350000.0
2008-10-08 09:27:00,11.52,11.601,11.444,11.505,550000.0
2008-10-08 09:28:00,11.532,11.641,11.5,11.515,1550000.0
2008-10-08 09:29:00,11.457,11.561,11.457,11.513,400000.0
2008-10-08 09:30:00,11.529,11.645,11.493,11.56,450000.0
2008-10-08 09:31:00,11.597,11.597,11.531,11.531,350000.0
2008-10-08 09:32:00,11.537,11.641,11.495,11.514,350000.0
2008-10-08 09:33:00,11.523,11.703,11.523,11.567,350000.0
2008-10-08 09:34:00,11.475,11.636,11.46,11.498,1950000.0
2008-10-08 09:35:00,11.629,11.629,11.524,11.549,350000.0
2008-10-08 09:36:00,11.655,11.655,11.543,11.544,550000.0
2008-10-08 09:37:00,11.592,11.609,11.5,11.571,450000.0
2008-10-08 09:38:00,11.554,11.609,11.506,11.557,550000.0
2008-10-08 09:39:00,11.615,11.665,11.552,11.552,550000.0
2008-10-08 09:40:00,11.589,11.632,11.532,11.632,500000.0
2008-10-08 09:41:00,11.495,11.55,11.45,11.45,450000.0
2008-10-08 09:42:00,11.48,11.585,11.48,11.578,450000.0
2008-10-08 09:43:00,11.547,11.631,11.543,11.603,550000.0
2008-10-08 09:44:00,11.457,11.583,11.448,11.583,450000.0
2008-10-08 09:45:00,11.564,11.658,11.482,11.623,350000.0
2008-10-08 09:46:00,11.603,11.603,11.462,11.462,450000.0
2008-10-08 09:47:00,11.564,11.596,11.49,11.596,400000.0
2008-10-08 09:48:00,11.561,11.593,11.467,11.526,450000.0
2008-10-08 09:49:00,11.608,11.608,11.513,11.562,400000.0
2008-10-08 09:50:00,11.541,11.634,11.475,11.53,350000.0
2008-10-08 09:51:00,11.58,11.617,11.482,11.576,400000.0
2008-10-08 09:52:00,11.604,11.641,11.486,11.595,400000.0
2008-10-08 09:53:00,11.559,11.633,11.539,11.614,400000.0
2008-10-08 09:54:00,11.522,11.637,11.479,11.583,750000.0
2008-10-08 09:55:00,11.538,11.65,11.538,11.631,550000.0
2008-10-08 09:56:00,11.565,11.605,11.505,11.58,450000.0
2008-10-08 09:57:00,11.52,11.61,11.498,11.582,450000.0
2008-10-08 09:58:00,11.544,11.619,11.533,11.535,400000.0
2008-10-08 09:59:00,11.494,11.622,11.494,11.602,400000.0
2008-10-08 10:00:00,11.657,11.657,11.563,11.574,350000.0
2008-10-08 10:01:00,11.614,11.709,11.576,11.676,500000.0
2008-10-08 10:02:00,11.702,11.717,11.626,11.627,400000.0
2008-10-08 10:03:00,11.704,11.752,11.641,11.641,500000.0
2008-10-08 10:04:00,11.721,11.793,11.67,11.7,550000.0
2008-10-08 10:05:00,11.679,11.763,11.668,11.668,350000.0
2008-10-08 10:06:00,11.692,11.768,11.668,11.693,500000.0
2008-10-08 10:07:00,11.742,11.742,11.66,11.713,400000.0
2008-10-08 10:08:00,11.726,11.761,11.676,11.743,550000.0
2008-10-08 10:09:00,11.681,11.746,11.647,11.653,350000.0
2008-10-08 10:10:00,11.734,11.734,11.583,11.609,650000.0
2008-10-08 10:11:00,11.676,11.689,11.554,11.635,400000.0
2008-10-08 10:12:00,11.633,11.655,11.513,11.513,550000.0
2008-10-08 10:13:00,11.504,11.584,11.504,11.547,350000.0
2008-10-08 10:14:00,11.533,11.653,11.516,11.554,550000.0
2008-10-08 10:15:00,11.569,11.643,11.518,11.573,350000.0
2008-10-08 10:16:00,11.586,11.67,11.539,11.551,550000.0
2008-10-08 10:17:00,11.66,11.663,11.547,11.547,500000.0
2008-10-08 10:18:00,11.681,11.724,11.574,11.628,550000.0
2008-10-08 10:19:00,11.692,11.725,11.595,11.725,550000.0
2008-10-08 10:20:00,11.623,11.7,11.605,11.676,350000.0
2008-10-08 10:21:00,11.629,11.659,11.525,11.659,350000.0
2008-10-08 10:22:00,11.686,11.686,11.502,11.684,500000.0
2008-10-08 10:23:00,11.702,11.737,11.606,11.737,400000.0
2008-10-08 10:24:00,11.682,11.768,11.627,11.743,500000.0
2008-10-08 10:25:00,11.646,11.667,11.504,11.603,500000.0
2008-10-08 10:26:00,11.648,11.784,11.636,11.753,350000.0
2008-10-08 10:27:00,11.647,11.701,11.594,11.601,400000.0
2008-10-08 10:28:00,11.674,11.737,11.581,11.645,600000.0
2008-10-08 10:29:00,11.682,11.722,11.583,11.66,350000.0
2008-10-08 10:30:00,11.721,11.721,11.643,11.659,400000.0
2008-10-08 10:31:00,11.742,11.763,11.602,11.674,550000.0
2008-10-08 10:32:00,11.698,11.754,11.632,11.73,650000.0
2008-10-08 10:33:00,11.633,11.754,11.618,11.618,450000.0
2008-10-08 10:34:00,11.676,11.766,11.608,11.652,450000.0
2008-10-08 10:35:00,11.679,11.729,11.579,11.579,450000.0
2008-10-08 10:36:00,11.6,11.75,11.6,11.718,550000.0
2008-10-08 10:37:00,11.601,11.709,11.582,11.696,400000.0
2008-10-08 10:38:00,11.708,11.733,11.592,11.635,550000.0
2008-10-08 10:39:00,11.611,11.718,11.595,11.717,350000.0
2008-10-08 10:40:00,11.671,11.75,11.561,11.688,550000.0
2008-10-08 10:41:00,11.754,11.758,11.604,11.662,400000.0
2008-10-08 10:42:00,11.688,11.742,11.628,11.675,400000.0
2008-10-08 10:43:00,11.709,11.729,11.605,11.729,450000.0
2008-10-08 10:44:00,11.605,11.724,11.583,11.647,350000.0
2008-10-08 10:45:00,11.603,11.683,11.601,11.636,350000.0
2008-10-08 10:46:00,11.613,11.792,11.613,11.658,600000.0
2008-10-08 10:47:00,11.727,11.727,11.627,11.633,400000.0
2008-10-08 10:48:00,11.654,11.742,11.607,11.607,550000.0
2008-10-08 10:49:00,11.673,11.743,11.643,11.719,500000.0
2008-10-08 10:50:00,11.807,11.813,11.626,11.653,450000.0
2008-10-08 10:51:00,11.707,11.811,11.69,11.811,350000.0
2008-10-08 10:52:00,11.69,11.846,11.69,11.747,550000.0
2008-10-08 10:53:00,11.835,11.835,11.737,11.826,350000.0
2008-10-08 10:54:00,11.805,11.833,11.712,11.824,400000.0
2008-10-08 10:55:00,11.8,11.85,11.721,11.754,350000.0
2008-10-08 10:56:00,11.705,11.788,11.705,11.747,450000.0
2008-10-08 10:57:00,11.78,11.849,11.746,11.746,400000.0
2008-10-08 10:58:00,11.808,11.86,11.735,11.86,450000.0
2008-10-08 10:59:00,11.826,11.866,11.723,11.766,350000.0
2008-10-08 11:00:00,11.753,11.847,11.703,11.727,400000.0
2008-10-08 11:01:00,11.674,11.826,11.674,11.786,550000.0
2008-10-08 11:02:00,11.829,11.845,11.725,11.808,350000.0
2008-10-08 11:03:00,11.763,11.873,11.709,11.76,400000.0
2008-10-08 11:04:00,11.898,11.907,11.758,11.907,500000.0
2008-10-08 11:05:00,11.851,11.891,11.811,11.881,400000.0
2008-10-08 11:06:00,11.816,11.95,11.789,11.932,400000.0
2008-10-08 11:07:00,11.95,11.976,11.804,11.804,400000.0
2008-10-08 11:08:00,11.831,11.961,11.805,11.876,500000.0
2008-10-08 11:09:00,11.938,11.953,11.827,11.953,500000.0
2008-10-08 11:10:00,11.878,12.02,11.878,11.959,450000.0
2008-10-08 11:11:00,11.883,11.999,11.872,11.999,400000.0
2008-10-08 11:12:00,11.867,11.988,11.837,11.837,600000.0
2008-10-08 11:13:00,11.892,12.016,11.872,12.002,500000.0
2008-10-08 11:14:00,11.966,11.976,11.794,11.803,350000.0
2008-10-08 11:15:00,11.837,11.905,11.766,11.87,400000.0
2008-10-08 11:16:00,11.909,12.031,11.867,11.867,550000.0
2008-10-08 11:17:00,11.934,11.96,11.777,11.892,700000.0
2008-10-08 11:18:00,11.886,11.931,11.781,11.823,400000.0
2008-10-08 11:19:00,11.876,11.927,11.824,11.841,450000.0
2008-10-08 11:20:00,11.928,11.928,11.825,11.928,500000.0
2008-10-08 11:21:00,11.758,11.896,11.73,11.73,450000.0
2008-10-08 11:22:00,11.865,11.928,11.744,11.843,500000.0
2008-10-08 11:23:00,11.776,11.907,11.764,11.842,400000.0
2008-10-08 11:24:00,11.755,11.827,11.701,11.701,400000.0
2008-10-08 11:25:00,11.723,11.858,11.721,11.835,350000.0
2008-10-08 11:26:00,11.773,11.924,11.749,11.787,550000.0
2008-10-08 11:27:00,11.835,11.897,11.781,11.862,450000.0
2008-10-08 11:28:00,11.716,11.868,11.716,11.858,500000.0
2008-10-08 11:29:00,11.789,11.878,11.755,11.871,600000.0
2008-10-08 11:30:00,11.795,11.903,11.759,11.818,400000.0
2008-10-08 11:31:00,11.863,11.863,11.753,11.841,550000.0
2008-10-08 11:32:00,11.921,11.921,11.795,11.845,650000.0
2008-10-08 11:33:00,11.737,11.935,11.737,11.866,550000.0
2008-10-08 11:34:00,11.828,11.906,11.771,11.906,450000.0
2008-10-08 11:35:00,11.861,11.871,11.764,11.842,400000.0
2008-10-08 11:36:00,11.764,11.872,11.742,11.742,400000.0
2008-10-08 11:37:00,11.823,11.868,11.762,11.827,450000.0
2008-10-08 11:38:00,11.762,11.853,11.72,11.767,400000.0
2008-10-08 11:39:00,11.824,11.898,11.746,11.886,550000.0
2008-10-08 11:40:00,11.865,11.884,11.784,11.784,500000.0
2008-10-08 11:41:00,11.86,11.904,11.744,11.904,400000.0
2008-10-08 11:42:00,11.759,11.886,11.759,11.885,350000.0
2008-10-08 11:43:00,11.871,11.934,11.793,11.839,550000.0
2008-10-08 11:44:00,11.848,11.89,11.75,11.824,550000.0
2008-10-08 11:45:00,11.793,11.881,11.748,11.874,350000.0
2008-10-08 11:46:00,11.862,11.905,11.784,11.81,350000.0
2008-10-08 11:47:00,11.896,11.896,11.77,11.777,400000.0
2008-10-08 11:48:00,11.808,11.894,11.768,11.768,550000.0
2008-10-08 11:49:00,11.895,11.917,11.806,11.871,400000.0
2008-10-08 11:50:00,11.921,11.921,11.761,11.8,350000.0
2008-10-08 11:51:00,11.86,11.927,11.792,11.792,450000.0
2008-10-08 11:52:00,11.831,11.942,11.831,11.942,500000.0
2008-10-08 11:53:00,11.806,11.868,11.781,11.781,500000.0
2008-10-08 11:54:00,11.817,11.962,11.817,11.897,650000.0
2008-10-08 11:55:00,11.92,11.92,11.777,11.777,400000.0
2008-10-08 11:56:00,11.778,11.845,11.737,11.832,400000.0
2008-10-08 11:57:00,11.838,11.868,11.73,11.747,550000.0
2008-10-08 11:58:00,11.869,11.888,11.785,11.833,450000.0
2008-10-08 11:59:00,11.89,11.906,11.718,11.718,550000.0
2008-10-08 12:00:00,11.817,11.888,11.752,11.855,450000.0
2008-10-08 12:01:00,11.897,11.897,11.764,11.855,500000.0
2008-10-08 12:02:00,11.894,11.894,11.729,11.763,500000.0
2008-10-08 12:03:00,11.755,11.9,11.755,11.86,450000.0
2008-10-08 12:04:00,11.852,11.961,11.718,11.738,550000.0
2008-10-08 12:05:00,11.827,11.887,11.763,11.827,450000.0
2008-10-08 12:06:00,11.84,11.854,11.753,11.753,400000.0
2008-10-08 12:07:00,11.726,11.86,11.697,11.7,350000.0
2008-10-08 12:08:00,11.824,11.826,11.703,11.757,500000.0
2008-10-08 12:09:00,11.751,11.83,11.713,11.818,550000.0
2008-10-08 12:10:00,11.857,11.857,11.763,11.791,350000.0
2008-10-08 12:11:00,11.713,11.77,11.668,11.713,350000.0
2008-10-08 12:12:00,11.737,11.883,11.737,11.844,550000.0
2008-10-08 12:13:00,11.863,11.863,11.722,11.808,350000.0
2008-10-08 12:14:00,11.765,11.84,11.718,11.747,450000.0
2008-10-08 12:15:00,11.857,11.857,11.742,11.799,350000.0
2008-10-08 12:16:00,11.795,11.795,11.683,11.795,500000.0
2008-10-08 12:17:00,11.817,11.847,11.674,11.726,400000.0
2008-10-08 12:18:00,11.706,11.835,11.687,11.763,350000.0
2008-10-08 12:19:00,11.708,11.787,11.677,11.683,550000.0
2008-10-08 12:20:00,11.84,11.854,11.733,11.733,350000.0
2008-10-08 12:21:00,11.749,11.867,11.749,11.803,450000.0
2008-10-08 12:22:00,11.846,11.859,11.731,11.808,450000.0
2008-10-08 12:23:00,11.882,11.882,11.735,11.802,550000.0
2008-10-08 12:24:00,11.827,11.921,11.755,11.838,500000.0
2008-10-08 12:25:00,11.87,11.891,11.777,11.777,450000.0
2008-10-08 12:26:00,11.858,11.867,11.776,11.816,350000.0
2008-10-08 12:27:00,11.823,11.886,11.716,11.886,500000.0
2008-10-08 12:28:00,11.761,11.889,11.76,11.807,350000.0
2008-10-08 12:29:00,11.894,11.978,11.838,11.885,400000.0
2008-10-08 12:30:00,11.862,11.944,11.831,11.944,400000.0
2008-10-08 12:31:00,11.878,11.907,11.847,11.904,350000.0
2008-10-08 12:32:00,11.849,11.947,11.817,11.919,450000.0
2008-10-08 12:33:00,11.863,12.007,11.863,11.925,450000.0
2008-10-08 12:34:00,11.874,11.915,11.797,11.891,350000.0
2008-10-08 12:35:00,11.846,11.914,11.819,11.824,600000.0
2008-10-08 12:36:00,11.9,11.9,11.783,11.858,550000.0
2008-10-08 12:37:00,11.916,11.94,11.794,11.902,400000.0
2008-10-08 12:38:00,11.794,11.886,11.753,11.886,400000.0
2008-10-08 12:39:00,11.77,11.871,11.77,11.837,550000.0
2008-10-08 12:40:00,11.739,11.894,11.739,11.791,450000.0
2008-10-08 12:41:00,11.867,11.867,11.748,11.839,450000.0
2008-10-08 12:42:00,11.861,11.885,11.699,11.699,500000.0
2008-10-08 12:43:00,11.855,11.891,11.751,11.796,350000.0
2008-10-08 12:44:00,11.765,11.851,11.765,11.789,350000.0
2008-10-08 12:45:00,11.729,11.897,11.729,11.803,400000.0
2008-10-08 12:46:00,11.79,11.932,11.79,11.834,400000.0
2008-10-08 12:47:00,11.851,11.851,11.753,11.799,350000.0
2008-10-08 12:48:00,11.828,11.855,11.752,11.819,500000.0
2008-10-08 12:49:00,11.763,11.852,11.706,11.768,400000.0
2008-10-08 12:50:00,11.736,11.907,11.736,11.86,450000.0
2008-10-08 12:51:00,11.786,11.859,11.718,11.718,450000.0
2008-10-08 12:52:00,11.845,11.922,11.793,11.808,350000.0
2008-10-08 12:53:00,11.76,11.876,11.697,11.876,400000.0
2008-10-08 12:54:00,11.803,11.875,11.722,11.816,400000.0
2008-10-08 12:55:00,11.835,11.878,11.736,11.817,400000.0
2008-10-08 12:56:00,11.856,11.876,11.732,11.876,450000.0
2008-10-08 12:57:00,11.799,11.88,11.741,11.842,400000.0
2008-10-08 12:58:00,11.708,11.845,11.678,11.845,400000.0
2008-10-08 12:59:00,11.718,11.822,11.718,11.771,350000.0
2008-10-08 13:00:00,11.7,11.95,11.7,11.782,550000.0
2008-10-08 13:01:00,11.827,11.827,11.614,11.77,400000.0
2008-10-08 13:02:00,11.783,11.824,11.561,11.649,550000.0
2008-10-08 13:03:00,11.728,11.728,11.456,11.642,350000.0
2008-10-08 13:04:00,11.646,11.704,11.561,11.633,450000.0
2008-10-08 13:05:00,11.545,11.697,11.513,11.679,400000.0
2008-10-08 13:06:00,11.672,11.678,11.539,11.593,450000.0
2008-10-08 13:07:00,11.554,11.635,11.328,11.393,450000.0
2008-10-08 13:08:00,11.688,11.697,11.609,11.697,350000.0
2008-10-08 13:09:00,11.582,11.747,11.533,11.684,400000.0
2008-10-08 13:10:00,11.631,11.799,11.631,11.79,500000.0
2008-10-08 13:11:00,11.778,11.808,11.664,11.751,400000.0
2008-10-08 13:12:00,11.721,11.804,11.67,11.735,350000.0
2008-10-08 13:13:00,11.7,11.799,11.655,11.761,550000.0
2008-10-08 13:14:00,11.595,11.77,11.595,11.718,400000.0
2008-10-08 13:15:00,11.753,11.753,11.589,11.64,450000.0
2008-10-08 13:16:00,11.786,11.792,11.594,11.689,500000.0
2008-10-08 13:17:00,11.662,11.788,11.642,11.722,450000.0
2008-10-08 13:18:00,11.727,11.745,11.635,11.692,350000.0
2008-10-08 13:19:00,11.779,11.823,11.691,11.723,700000.0
2008-10-08 13:20:00,11.716,11.835,11.647,11.67,800000.0
2008-10-08 13:21:00,11.765,11.802,11.714,11.749,400000.0
2008-10-08 13:22:00,11.685,11.83,11.679,11.679,550000.0
2008-10-08 13:23:00,11.724,11.808,11.711,11.744,450000.0
2008-10-08 13:24:00,11.657,11.776,11.614,11.658,350000.0
2008-10-08 13:25:00,11.701,11.809,11.635,11.779,450000.0
2008-10-08 13:26:00,11.773,11.773,11.696,11.745,400000.0
2008-10-08 13:27:00,11.665,11.731,11.621,11.669,500000.0
2008-10-08 13:28:00,11.772,11.772,11.669,11.669,400000.0
2008-10-08 13:29:00,11.784,11.784,11.615,11.765,400000.0
2008-10-08 13:30:00,11.675,11.693,11.587,11.678,450000.0
2008-10-08 13:31:00,11.702,11.779,11.594,11.681,550000.0
2008-10-08 13:32:00,11.673,11.711,11.6,11.672,400000.0
2008-10-08 13:33:00,11.623,11.766,11.561,11.59,350000.0
2008-10-08 13:34:00,11.544,11.74,11.544,11.714,700000.0
2008-10-08 13:35:00,11.622,11.728,11.608,11.657,550000.0
2008-10-08 13:36:00,11.647,11.74,11.628,11.703,650000.0
2008-10-08 13:37:00,11.665,11.746,11.527,11.527,400000.0
2008-10-08 13:38:00,11.525,11.657,11.525,11.657,350000.0
2008-10-08 13:39:00,11.617,11.737,11.54,11.54,600000.0
2008-10-08 13:40:00,11.652,11.652,11.512,11.646,500000.0
2008-10-08 13:41:00,11.605,11.677,11.519,11.524,400000.0
2008-10-08 13:42:00,11.572,11.641,11.526,11.555,350000.0
2008-10-08 13:43:00,11.661,11.663,11.535,11.576,750000.0
2008-10-08 13:44:00,11.568,11.678,11.535,11.546,450000.0
2008-10-08 13:45:00,11.58,11.702,11.547,11.67,350000.0
2008-10-08 13:46:00,11.61,11.669,11.56,11.64,350000.0
2008-10-08 13:47:00,11.667,11.667,11.58,11.618,400000.0
2008-10-08 13:48:00,11.67,11.67,11.599,11.655,350000.0
2008-10-08 13:49:00,11.593,11.652,11.529,11.529,350000.0
2008-10-08 13:50:00,11.597,11.669,11.542,11.542,550000.0
2008-10-08 13:51:00,11.555,11.666,11.524,11.524,350000.0
2008-10-08 13:52:00,11.659,11.677,11.571,11.571,400000.0
2008-10-08 13:53:00,11.725,11.725,11.594,11.691,400000.0
2008-10-08 13:54:00,11.678,11.77,11.599,11.72,400000.0
2008-10-08 13:55:00,11.764,11.764,11.587,11.718,350000.0
2008-10-08 13:56:00,11.631,11.74,11.564,11.658,400000.0
2008-10-08 13:57:00,11.773,11.773,11.592,11.596,400000.0
2008-10-08 13:58:00,11.738,11.738,11.618,11.618,550000.0
2008-10-08 13:59:00,11.699,11.707,11.603,11.707,350000.0
2008-10-08 14:00:00,11.642,11.75,11.559,11.666,450000.0
2008-10-08 14:01:00,11.686,11.704,11.6,11.704,400000.0
2008-10-08 14:02:00,11.709,11.714,11.593,11.679,350000.0
2008-10-08 14:03:00,11.596,11.691,11.596,11.665,350000.0
2008-10-08 14:04:00,11.647,11.696,11.532,11.606,450000.0
2008-10-08 14:05:00,11.714,11.714,11.507,11.671,400000.0
2008-10-08 14:06:00,11.601,11.698,11.572,11.572,450000.0
2008-10-08 14:07:00,11.64,11.687,11.536,11.663,350000.0
2008-10-08 14:08:00,11.569,11.698,11.557,11.656,400000.0
2008-10-08 14:09:00,11.677,11.677,11.515,11.59,400000.0
2008-10-08 14:10:00,11.638,11.727,11.557,11.727,400000.0
2008-10-08 14:11:00,11.653,11.7,11.582,11.624,500000.0
2008-10-08 14:12:00,11.553,11.624,11.527,11.575,350000.0
2008-10-08 14:13:00,11.565,11.693,11.565,11.608,450000.0
2008-10-08 14:14:00,11.572,11.675,11.572,11.596,350000.0
2008-10-08 14:15:00,11.673,11.684,11.54,11.586,350000.0
2008-10-08 14:16:00,11.647,11.71,11.546,11.7,500000.0
2008-10-08 14:17:00,11.626,11.719,11.607,11.684,400000.0
2008-10-08 14:18:00,11.653,11.706,11.629,11.664,400000.0
2008-10-08 14:19:00,11.776,11.776,11.576,11.615,700000.0
2008-10-08 14:20:00,11.712,11.753,11.64,11.737,500000.0
2008-10-08 14:21:00,11.734,11.748,11.599,11.712,400000.0
2008-10-08 14:22:00,11.722,11.723,11.604,11.691,400000.0
2008-10-08 14:23:00,11.666,11.762,11.637,11.674,450000.0
2008-10-08 14:24:00,11.675,11.774,11.601,11.721,400000.0
2008-10-08 14:25:00,11.641,11.755,11.594,11.594,350000.0
2008-10-08 14:26:00,11.8,11.8,11.606,11.792,500000.0
2008-10-08 14:27:00,11.741,11.808,11.628,11.78,550000.0
2008-10-08 14:28:00,11.806,11.806,11.627,11.672,450000.0
2008-10-08 14:29:00,11.683,11.787,11.682,11.682,550000.0
2008-10-08 14:30:00,11.732,11.794,11.625,11.625,350000.0
2008-10-08 14:31:00,11.812,11.843,11.708,11.778,400000.0
2008-10-08 14:32:00,11.717,11.829,11.71,11.801,550000.0
2008-10-08 14:33:00,11.748,11.847,11.692,11.717,650000.0
2008-10-08 14:34:00,11.845,11.845,11.686,11.757,350000.0
2008-10-08 14:35:00,11.759,11.818,11.708,11.818,350000.0
2008-10-08 14:36:00,11.804,11.804,11.707,11.764,400000.0
2008-10-08 14:37:00,11.744,11.844,11.7,11.844,400000.0
2008-10-08 14:38:00,11.846,11.846,11.657,11.715,500000.0
2008-10-08 14:39:00,11.739,11.761,11.677,11.718,500000.0
2008-10-08 14:40:00,11.658,11.842,11.658,11.842,400000.0
2008-10-08 14:41:00,11.836,11.884,11.752,11.866,350000.0
2008-10-08 14:42:00,11.838,11.838,11.78,11.78,500000.0
2008-10-08 14:43:00,11.84,11.84,11.76,11.823,350000.0
2008-10-08 14:44:00,11.712,11.934,11.712,11.887,350000.0
2008-10-08 14:45:00,11.887,11.913,11.795,11.875,400000.0
2008-10-08 14:46:00,11.91,11.924,11.759,11.817,450000.0
2008-10-08 14:47:00,11.866,11.936,11.77,11.896,550000.0
2008-10-08 14:48:00,11.863,11.902,11.823,11.827,400000.0
2008-10-08 14:49:00,11.895,11.929,11.796,11.841,400000.0
2008-10-08 14:50:00,11.901,11.901,11.787,11.83,500000.0
2008-10-08 14:51:00,11.784,11.908,11.784,11.802,400000.0
2008-10-08 14:52:00,11.812,11.904,11.776,11.831,500000.0
2008-10-08 14:53:00,11.813,11.918,11.766,11.918,450000.0
2008-10-08 14:54:00,11.858,11.9,11.755,11.76,550000.0
2008-10-08 14:55:00,11.856,11.867,11.738,11.851,400000.0
2008-10-08 14:56:00,11.881,11.899,11.816,11.828,450000.0
2008-10-08 14:57:00,11.778,11.829,11.725,11.735,400000.0
2008-10-08 14:58:00,11.845,11.889,11.743,11.889,450000.0
2008-10-08 14:59:00,11.939,11.942,11.831,11.91,350000.0
2008-10-08 15:00:00,11.764,11.906,11.764,11.906,350000.0
2008-10-08 15:01:00,11.861,11.923,11.778,11.86,450000.0
2008-10-08 15:02:00,11.869,11.932,11.749,11.884,400000.0
2008-10-08 15:03:00,11.802,11.888,11.759,11.759,500000.0
2008-10-08 15:04:00,11.821,11.859,11.689,11.742,350000.0
2008-10-08 15:05:00,11.764,11.89,11.764,11.788,550000.0
2008-10-08 15:06:00,11.811,11.867,11.7,11.7,500000.0
2008-10-08 15:07:00,11.776,11.856,11.733,11.741,500000.0
2008-10-08 15:08:00,11.733,11.87,11.733,11.827,350000.0
2008-10-08 15:09:00,11.756,11.838,11.702,11.795,450000.0
2008-10-08 15:10:00,11.707,11.881,11.7,11.796,500000.0
2008-10-08 15:11:00,11.814,11.858,11.712,11.712,400000.0
2008-10-08 15:12:00,11.863,11.863,11.682,11.714,500000.0
2008-10-08 15:13:00,11.785,11.847,11.732,11.759,350000.0
2008-10-08 15:14:00,11.891,11.893,11.745,11.837,400000.0
2008-10-08 15:15:00,11.782,11.836,11.68,11.714,500000.0
2008-10-08 15:16:00,11.775,11.893,11.747,11.824,500000.0
2008-10-08 15:17:00,11.787,11.831,11.738,11.755,550000.0
2008-10-08 15:18:00,11.762,11.857,11.685,11.835,400000.0
2008-10-08 15:19:00,11.752,11.891,11.707,11.891,350000.0
2008-10-08 15:20:00,11.727,11.852,11.727,11.764,550000.0
2008-10-08 15:21:00,11.762,11.867,11.75,11.75,350000.0
2008-10-08 15:22:00,11.864,11.89,11.824,11.848,400000.0
2008-10-08 15:23:00,11.837,11.837,11.758,11.813,350000.0
2008-10-08 15:24:00,11.807,11.854,11.706,11.79,500000.0
2008-10-08 15:25:00,11.801,11.866,11.746,11.746,350000.0
2008-10-08 15:26:00,11.814,11.87,11.735,11.735,550000.0
2008-10-08 15:27:00,11.837,11.856,11.764,11.781,400000.0
2008-10-08 15:28:00,11.844,11.92,11.768,11.768,450000.0
2008-10-08 15:29:00,11.842,11.904,11.761,11.807,500000.0
2008-10-08 15:30:00,11.794,11.902,11.794,11.814,350000.0
2008-10-08 15:31:00,11.807,11.923,11.787,11.787,550000.0
2008-10-08 15:32:00,11.886,11.921,11.783,11.884,350000.0
2008-10-08 15:33:00,11.796,11.94,11.796,11.883,350000.0
2008-10-08 15:34:00,11.829,11.936,11.779,11.838,350000.0
2008-10-08 15:35:00,11.793,11.811,11.642,11.761,600000.0
2008-10-08 15:36:00,11.645,11.821,11.645,11.722,400000.0
2008-10-08 15:37:00,11.813,11.813,11.67,11.69,550000.0
2008-10-08 15:38:00,11.699,11.727,11.643,11.727,350000.0
2008-10-08 15:39:00,11.681,11.826,11.681,11.707,550000.0
2008-10-08 15:40:00,11.734,11.827,11.654,11.654,500000.0
2008-10-08 15:41:00,11.739,11.757,11.644,11.719,450000.0
2008-10-08 15:42:00,11.721,11.827,11.668,11.673,400000.0
2008-10-08 15:43:00,11.62,11.749,11.62,11.644,350000.0
2008-10-08 15:44:00,11.658,11.783,11.658,11.74,450000.0
2008-10-08 15:45:00,11.766,11.766,11.645,11.72,350000.0
2008-10-08 15:46:00,11.764,11.813,11.655,11.726,500000.0
2008-10-08 15:47:00,11.635,11.773,11.623,11.632,350000.0
2008-10-08 15:48:00,11.661,11.819,11.63,11.64,550000.0
2008-10-08 15:49:00,11.683,11.746,11.628,11.69,400000.0
2008-10-08 15:50:00,11.635,11.698,11.578,11.578,350000.0
2008-10-08 15:51:00,11.677,11.707,11.592,11.701,450000.0
2008-10-08 15:52:00,11.676,11.701,11.545,11.586,450000.0
2008-10-08 15:53:00,11.589,11.699,11.589,11.59,450000.0
2008-10-08 15:54:00,11.604,11.762,11.604,11.76,350000.0
2008-10-08 15:55:00,11.649,11.68,11.59,11.632,400000.0
2008-10-08 15:56:00,11.671,11.724,11.558,11.558,550000.0
2008-10-08 15:57:00,11.619,11.673,11.536,11.601,350000.0
2008-10-08 15:58:00,11.51,11.686,11.51,11.592,750000.0
2008-10-08 15:59:00,11.591,11.671,11.47,11.602,550000.0
2008-10-08 16:00:00,11.505,11.611,11.46,11.494,350000.0
2008-10-08 16:01:00,11.646,11.646,11.51,11.521,350000.0
2008-10-08 16:02:00,11.657,11.666,11.518,11.535,550000.0
2008-10-08 16:03:00,11.595,11.615,11.504,11.504,250000.0
2008-10-08 16:04:00,11.651,11.651,11.495,11.567,350000.0
2008-10-08 16:05:00,11.55,11.614,11.5,11.611,400000.0
2008-10-08 16:06:00,11.583,11.601,11.467,11.533,500000.0
2008-10-08 16:07:00,11.515,11.569,11.419,11.419,500000.0
2008-10-08 16:08:00,11.518,11.595,11.461,11.515,550000.0
2008-10-08 16:09:00,11.599,11.599,11.469,11.571,350000.0
2008-10-08 16:10:00,11.572,11.641,11.541,11.619,350000.0
2008-10-08 16:11:00,11.649,11.649,11.534,11.589,400000.0
2008-10-08 16:12:00,11.593,11.681,11.518,11.612,400000.0
2008-10-08 16:13:00,11.57,11.682,11.557,11.601,400000.0
2008-10-08 16:14:00,11.58,11.65,11.572,11.622,400000.0
2008-10-08 16:15:00,11.562,11.649,11.511,11.511,500000.0
2008-10-08 16:16:00,11.602,11.635,11.534,11.635,350000.0
2008-10-08 16:17:00,11.52,11.67,11.52,11.594,500000.0
2008-10-08 16:18:00,11.583,11.649,11.528,11.561,350000.0
2008-10-08 16:19:00,11.578,11.67,11.562,11.562,550000.0
2008-10-08 16:20:00,11.549,11.685,11.512,11.587,400000.0
2008-10-08 16:21:00,11.546,11.691,11.545,11.593,500000.0
2008-10-08 16:22:00,11.655,11.723,11.609,11.662,350000.0
2008-10-08 16:23:00,11.578,11.702,11.578,11.674,550000.0
2008-10-08 16:24:00,11.64,11.719,11.57,11.57,350000.0
2008-10-08 16:25:00,11.697,11.697,11.553,11.613,450000.0
2008-10-08 16:26:00,11.587,11.684,11.578,11.578,500000.0
2008-10-08 16:27:00,11.607,11.666,11.563,11.567,400000.0
2008-10-08 16:28:00,11.582,11.674,11.569,11.581,450000.0
2008-10-08 16:29:00,11.606,11.671,11.516,11.516,450000.0
2008-10-08 16:30:00,11.619,11.662,11.525,11.525,500000.0
2008-10-08 16:31:00,11.642,11.642,11.491,11.516,350000.0
2008-10-08 16:32:00,11.648,11.648,11.535,11.535,500000.0
2008-10-08 16:33:00,11.645,11.656,11.511,11.548,400000.0
2008-10-08 16:34:00,11.654,11.654,11.437,11.523,400000.0
2008-10-08 16:35:00,11.494,11.591,11.494,11.514,450000.0
2008-10-08 16:36:00,11.518,11.634,11.497,11.577,500000.0
2008-10-08 16:37:00,11.577,11.677,11.543,11.57,350000.0
2008-10-08 16:38:00,11.668,11.668,11.554,11.575,550000.0
2008-10-08 16:39:00,11.674,11.674,11.531,11.531,400000.0
2008-10-08 16:40:00,11.648,11.648,11.485,11.544,550000.0
2008-10-08 16:41:00,11.588,11.61,11.482,11.504,550000.0
2008-10-08 16:42:00,11.621,11.644,11.5,11.5,500000.0
2008-10-08 16:43:00,11.524,11.652,11.512,11.552,350000.0
2008-10-08 16:44:00,11.53,11.644,11.53,11.571,350000.0
2008-10-08 16:45:00,11.61,11.685,11.558,11.558,550000.0
2008-10-08 16:46:00,11.695,11.695,11.57,11.627,500000.0
2008-10-08 16:47:00,11.609,11.623,11.49,11.561,450000.0
2008-10-08 16:48:00,11.608,11.689,11.506,11.657,350000.0
2008-10-08 16:49:00,11.567,11.688,11.567,11.621,400000.0
2008-10-08 16:50:00,11.699,11.699,11.571,11.674,500000.0
2008-10-08 16:51:00,11.594,11.692,11.54,11.637,400000.0
2008-10-08 16:52:00,11.587,11.719,11.556,11.591,450000.0
2008-10-08 16:53:00,11.594,11.719,11.582,11.636,550000.0
2008-10-08 16:54:00,11.58,11.71,11.538,11.538,550000.0
2008-10-08 16:55:00,11.668,11.676,11.587,11.676,600000.0
2008-10-08 16:56:00,11.717,11.729,11.607,11.607,550000.0
2008-10-08 16:57:00,11.654,11.665,11.545,11.594,350000.0
2008-10-08 16:58:00,11.658,11.706,11.567,11.572,550000.0
2008-10-08 16:59:00,11.585,11.692,11.569,11.588,350000.0
2008-10-08 17:00:00,11.54,11.708,11.54,11.699,450000.0
2008-10-08 17:01:00,11.7,11.71,11.596,11.693,350000.0
2008-10-08 17:02:00,11.692,11.707,11.583,11.602,350000.0
2008-10-08 17:03:00,11.682,11.699,11.642,11.642,450000.0
2008-10-08 17:04:00,11.635,11.721,11.635,11.684,400000.0
2008-10-08 17:05:00,11.581,11.68,11.572,11.68,550000.0
2008-10-08 17:06:00,11.615,11.709,11.615,11.615,350000.0
2008-10-08 17:07:00,11.602,11.724,11.546,11.724,350000.0
2008-10-08 17:08:00,11.682,11.734,11.646,11.705,550000.0
2008-10-08 17:09:00,11.647,11.739,11.647,11.712,450000.0
2008-10-08 17:10:00,11.718,11.718,11.601,11.684,500000.0
2008-10-08 17:11:00,11.689,11.702,11.594,11.686,450000.0
2008-10-08 17:12:00,11.699,11.717,11.59,11.681,450000.0
2008-10-08 17:13:00,11.599,11.696,11.573,11.573,550000.0
2008-10-08 17:14:00,11.671,11.705,11.576,11.579,350000.0
2008-10-08 17:15:00,11.61,11.652,11.515,11.613,550000.0
2008-10-08 17:16:00,11.636,11.649,11.493,11.61,550000.0
2008-10-08 17:17:00,11.634,11.663,11.538,11.574,550000.0
2008-10-08 17:18:00,11.603,11.693,11.565,11.693,350000.0
2008-10-08 17:19:00,11.56,11.693,11.523,11.585,400000.0
2008-10-08 17:20:00,11.525,11.635,11.525,11.576,550000.0
2008-10-08 17:21:00,11.576,11.642,11.546,11.546,400000.0
2008-10-08 17:22:00,11.607,11.662,11.52,11.59,550000.0
2008-10-08 17:23:00,11.627,11.632,11.478,11.496,450000.0
2008-10-08 17:24:00,11.64,11.64,11.512,11.606,350000.0
2008-10-08 17:25:00,11.565,11.687,11.557,11.673,700000.0
2008-10-08 17:26:00,11.625,11.626,11.509,11.592,550000.0
2008-10-08 17:27:00,11.525,11.66,11.51,11.66,400000.0
2008-10-08 17:28:00,11.627,11.686,11.532,11.57,450000.0
2008-10-08 17:29:00,11.607,11.677,11.607,11.621,350000.0
2008-10-08 17:30:00,11.682,11.707,11.558,11.649,500000.0
2008-10-08 17:31:00,11.563,11.708,11.563,11.605,500000.0
2008-10-08 17:32:00,11.65,11.662,11.527,11.659,450000.0
2008-10-08 17:33:00,11.553,11.679,11.553,11.609,350000.0
2008-10-08 17:34:00,11.689,11.689,11.566,11.671,550000.0
2008-10-08 17:35:00,11.69,11.734,11.598,11.604,550000.0
2008-10-08 17:36:00,11.617,11.722,11.614,11.699,550000.0
2008-10-08 17:37:00,11.687,11.695,11.587,11.659,400000.0
2008-10-08 17:38:00,11.712,11.726,11.595,11.705,500000.0
2008-10-08 17:39:00,11.632,11.674,11.595,11.624,550000.0
2008-10-08 17:40:00,11.735,11.735,11.575,11.716,450000.0
2008-10-08 17:41:00,11.71,11.784,11.636,11.691,550000.0
2008-10-08 17:42:00,11.687,11.753,11.638,11.655,350000.0
2008-10-08 17:43:00,11.727,11.728,11.582,11.725,500000.0
2008-10-08 17:44:00,11.732,11.732,11.565,11.6,500000.0
2008-10-08 17:45:00,11.73,11.736,11.647,11.651,400000.0
2008-10-08 17:46:00,11.739,11.739,11.592,11.647,750000.0
2008-10-08 17:47:00,11.744,11.744,11.601,11.646,500000.0
2008-10-08 17:48:00,11.641,11.679,11.584,11.627,400000.0
2008-10-08 17:49:00,11.669,11.706,11.565,11.608,600000.0
2008-10-08 17:50:00,11.716,11.759,11.627,11.643,600000.0
2008-10-08 17:51:00,11.619,11.717,11.599,11.704,500000.0
2008-10-08 17:52:00,11.714,11.714,11.563,11.622,350000.0
2008-10-08 17:53:00,11.587,11.682,11.544,11.544,700000.0
2008-10-08 17:55:00,11.697,11.724,11.618,11.618,350000.0
2008-10-08 17:56:00,11.698,11.744,11.616,11.642,400000.0
2008-10-08 17:57:00,11.712,11.754,11.628,11.734,400000.0
2008-10-08 17:58:00,11.626,11.749,11.626,11.749,350000.0
2008-10-08 17:59:00,11.67,11.76,11.627,11.627,600000.0
2008-10-08 18:00:00,11.648,11.693,11.597,11.693,650000.0
2008-10-08 18:01:00,11.634,11.679,11.566,11.664,350000.0
2008-10-08 18:02:00,11.633,11.715,11.596,11.626,400000.0
2008-10-08 18:03:00,11.562,11.736,11.562,11.591,550000.0
2008-10-08 18:04:00,11.619,11.684,11.578,11.578,350000.0
2008-10-08 18:05:00,11.587,11.633,11.518,11.602,450000.0
2008-10-08 18:06:00,11.685,11.685,11.561,11.68,400000.0
2008-10-08 18:07:00,11.674,11.674,11.568,11.585,350000.0
2008-10-08 18:08:00,11.693,11.693,11.588,11.629,550000.0
2008-10-08 18:09:00,11.703,11.73,11.628,11.67,450000.0
2008-10-08 18:10:00,11.609,11.691,11.609,11.674,350000.0
2008-10-08 18:11:00,11.645,11.712,11.579,11.648,650000.0
2008-10-08 18:12:00,11.577,11.648,11.552,11.601,400000.0
2008-10-08 18:13:00,11.67,11.67,11.582,11.623,350000.0
2008-10-08 18:14:00,11.634,11.676,11.549,11.651,650000.0
2008-10-08 18:15:00,11.611,11.664,11.572,11.638,600000.0
2008-10-08 18:16:00,11.632,11.662,11.547,11.637,500000.0
2008-10-08 18:17:00,11.567,11.663,11.55,11.55,350000.0
2008-10-08 18:18:00,11.665,11.687,11.572,11.642,350000.0
2008-10-08 18:19:00,11.548,11.678,11.548,11.638,400000.0
2008-10-08 18:20:00,11.67,11.69,11.554,11.665,400000.0
2008-10-08 18:21:00,11.665,11.693,11.607,11.693,400000.0
2008-10-08 18:22:00,11.682,11.715,11.586,11.695,450000.0
2008-10-08 18:23:00,11.671,11.687,11.565,11.565,400000.0
2008-10-08 18:24:00,11.642,11.694,11.589,11.589,550000.0
2008-10-08 18:25:00,11.565,11.7,11.565,11.621,350000.0
2008-10-08 18:26:00,11.688,11.712,11.602,11.68,400000.0
2008-10-08 18:27:00,11.664,11.719,11.602,11.602,350000.0
2008-10-08 18:28:00,11.57,11.689,11.565,11.606,450000.0
2008-10-08 18:29:00,11.623,11.751,11.623,11.644,700000.0
2008-10-08 18:30:00,11.722,11.735,11.592,11.689,400000.0
2008-10-08 18:31:00,11.695,11.703,11.602,11.659,450000.0
2008-10-08 18:32:00,11.676,11.676,11.591,11.606,350000.0
2008-10-08 18:33:00,11.724,11.724,11.61,11.665,350000.0
2008-10-08 18:34:00,11.698,11.752,11.617,11.617,550000.0
2008-10-08 18:35:00,11.692,11.749,11.614,11.709,550000.0
2008-10-08 18:36:00,11.647,11.72,11.589,11.67,600000.0
2008-10-08 18:37:00,11.657,11.707,11.592,11.674,600000.0
2008-10-08 18:38:00,11.606,11.732,11.587,11.695,500000.0
2008-10-08 18:39:00,11.647,11.724,11.616,11.616,500000.0
2008-10-08 18:40:00,11.708,11.713,11.606,11.713,350000.0
2008-10-08 18:41:00,11.608,11.745,11.588,11.608,400000.0
2008-10-08 18:42:00,11.715,11.715,11.594,11.616,400000.0
2008-10-08 18:43:00,11.6,11.731,11.585,11.731,450000.0
2008-10-08 18:44:00,11.655,11.738,11.622,11.708,400000.0
2008-10-08 18:45:00,11.738,11.738,11.624,11.659,350000.0
2008-10-08 18:46:00,11.646,11.724,11.597,11.702,400000.0
2008-10-08 18:47:00,11.724,11.733,11.582,11.696,450000.0
2008-10-08 18:48:00,11.723,11.76,11.603,11.603,500000.0
2008-10-08 18:49:00,11.672,11.725,11.581,11.673,450000.0
2008-10-08 18:50:00,11.742,11.742,11.614,11.717,950000.0
2008-10-08 18:51:00,11.725,11.739,11.614,11.739,550000.0
2008-10-08 18:52:00,11.623,11.681,11.615,11.681,350000.0
2008-10-08 18:53:00,11.729,11.729,11.599,11.599,550000.0
2008-10-08 18:54:00,11.608,11.73,11.608,11.612,350000.0
2008-10-08 18:55:00,11.633,11.711,11.595,11.681,350000.0
2008-10-08 18:56:00,11.694,11.732,11.587,11.62,550000.0
2008-10-08 18:57:00,11.604,11.717,11.604,11.693,500000.0
2008-10-08 18:58:00,11.675,11.734,11.649,11.667,400000.0
2008-10-08 18:59:00,11.669,11.745,11.607,11.607,600000.0
2008-10-08 19:00:00,11.645,11.698,11.626,11.698,350000.0
2008-10-08 19:01:00,11.719,11.724,11.577,11.69,450000.0
2008-10-08 19:02:00,11.644,11.703,11.588,11.601,550000.0
2008-10-08 19:03:00,11.681,11.705,11.554,11.705,550000.0
2008-10-08 19:04:00,11.59,11.682,11.56,11.572,450000.0
2008-10-08 19:05:00,11.712,11.712,11.613,11.678,450000.0
2008-10-08 19:06:00,11.625,11.71,11.586,11.71,400000.0
2008-10-08 19:07:00,11.713,11.726,11.589,11.72,350000.0
2008-10-08 19:08:00,11.686,11.714,11.615,11.639,400000.0
2008-10-08 19:09:00,11.697,11.728,11.591,11.679,500000.0
2008-10-08 19:10:00,11.692,11.73,11.609,11.647,450000.0
2008-10-08 19:11:00,11.721,11.726,11.616,11.726,550000.0
2008-10-08 19:12:00,11.725,11.725,11.555,11.586,350000.0
2008-10-08 19:13:00,11.631,11.718,11.592,11.689,600000.0
2008-10-08 19:14:00,11.717,11.717,11.605,11.605,400000.0
2008-10-08 19:15:00,11.647,11.71,11.625,11.704,350000.0
2008-10-08 19:16:00,11.696,11.731,11.623,11.645,550000.0
2008-10-08 19:17:00,11.686,11.687,11.599,11.622,350000.0
2008-10-08 19:18:00,11.707,11.711,11.587,11.7,400000.0
2008-10-08 19:19:00,11.631,11.71,11.604,11.684,650000.0
2008-10-08 19:20:00,11.684,11.684,11.544,11.607,400000.0
2008-10-08 19:21:00,11.658,11.679,11.531,11.653,400000.0
2008-10-08 19:22:00,11.683,11.683,11.548,11.64,450000.0
2008-10-08 19:23:00,11.688,11.726,11.605,11.611,450000.0
2008-10-08 19:24:00,11.641,11.692,11.528,11.692,550000.0
2008-10-08 19:25:00,11.691,11.691,11.512,11.675,400000.0
2008-10-08 19:26:00,11.7,11.753,11.639,11.71,400000.0
2008-10-08 19:27:00,11.691,11.701,11.561,11.684,450000.0
2008-10-08 19:28:00,11.686,11.686,11.551,11.562,400000.0
2008-10-08 19:29:00,11.552,11.627,11.493,11.532,350000.0
2008-10-08 19:30:00,11.54,11.665,11.519,11.622,350000.0
2008-10-08 19:31:00,11.641,11.672,11.541,11.672,500000.0
2008-10-08 19:32:00,11.626,11.717,11.544,11.544,400000.0
2008-10-08 19:33:00,11.602,11.682,11.553,11.653,400000.0
2008-10-08 19:34:00,11.598,11.663,11.548,11.554,650000.0
2008-10-08 19:35:00,11.591,11.648,11.55,11.55,350000.0
2008-10-08 19:36:00,11.623,11.659,11.589,11.638,350000.0
2008-10-08 19:37:00,11.551,11.614,11.525,11.611,500000.0
2008-10-08 19:38:00,11.564,11.646,11.523,11.632,400000.0
2008-10-08 19:39:00,11.616,11.616,11.497,11.578,400000.0
2008-10-08 19:40:00,11.506,11.564,11.452,11.463,700000.0
2008-10-08 19:41:00,11.521,11.578,11.474,11.477,450000.0
2008-10-08 19:42:00,11.585,11.635,11.496,11.496,500000.0
2008-10-08 19:43:00,11.465,11.555,11.453,11.475,500000.0
2008-10-08 19:44:00,11.555,11.574,11.426,11.554,550000.0
2008-10-08 19:45:00,11.5,11.516,11.444,11.491,400000.0
2008-10-08 19:46:00,11.556,11.556,11.432,11.523,550000.0
2008-10-08 19:47:00,11.543,11.573,11.464,11.466,400000.0
2008-10-08 19:48:00,11.544,11.584,11.46,11.569,350000.0
2008-10-08 19:49:00,11.584,11.588,11.471,11.5,350000.0
2008-10-08 19:50:00,11.475,11.588,11.471,11.588,450000.0
2008-10-08 19:51:00,11.534,11.584,11.455,11.455,350000.0
2008-10-08 19:52:00,11.55,11.55,11.402,11.534,500000.0
2008-10-08 19:53:00,11.513,11.576,11.455,11.548,400000.0
2008-10-08 19:54:00,11.543,11.566,11.463,11.463,400000.0
2008-10-08 19:55:00,11.491,11.568,11.42,11.5,400000.0
2008-10-08 19:56:00,11.449,11.607,11.446,11.504,550000.0
2008-10-08 19:57:00,11.56,11.56,11.452,11.452,450000.0
2008-10-08 19:58:00,11.539,11.586,11.463,11.465,400000.0
2008-10-08 19:59:00,11.561,11.594,11.474,11.563,550000.0
2008-10-08 20:00:00,11.484,11.576,11.484,11.571,350000.0
2008-10-08 20:01:00,11.572,11.578,11.469,11.569,850000.0
2008-10-08 20:02:00,11.545,11.578,11.464,11.507,350000.0
2008-10-08 20:03:00,11.486,11.66,11.48,11.553,500000.0
2008-10-08 20:04:00,11.507,11.638,11.495,11.602,400000.0
2008-10-08 20:05:00,11.511,11.628,11.511,11.6,550000.0
2008-10-08 20:06:00,11.576,11.61,11.529,11.572,500000.0
2008-10-08 20:07:00,11.563,11.586,11.501,11.505,400000.0
2008-10-08 20:08:00,11.528,11.559,11.417,11.47,300000.0
2008-10-08 20:09:00,11.506,11.613,11.492,11.578,900000.0
2008-10-08 20:10:00,11.558,11.598,11.463,11.598,450000.0
2008-10-08 20:11:00,11.514,11.588,11.47,11.588,800000.0
2008-10-08 20:12:00,11.537,11.558,11.481,11.492,400000.0
2008-10-08 20:13:00,11.571,11.606,11.507,11.589,500000.0
2008-10-08 20:14:00,11.464,11.594,11.451,11.451,400000.0
2008-10-08 20:15:00,11.594,11.594,11.516,11.564,500000.0
2008-10-08 20:16:00,11.516,11.599,11.47,11.485,550000.0
2008-10-08 20:17:00,11.554,11.634,11.528,11.54,350000.0
2008-10-08 20:18:00,11.645,11.656,11.523,11.628,500000.0
2008-10-08 20:20:00,11.589,11.646,11.512,11.627,400000.0
2008-10-08 20:21:00,11.562,11.601,11.499,11.499,350000.0
2008-10-08 20:22:00,11.486,11.546,11.431,11.518,350000.0
2008-10-08 20:23:00,11.504,11.562,11.445,11.546,400000.0
2008-10-08 20:24:00,11.524,11.602,11.524,11.602,450000.0
2008-10-08 20:25:00,11.62,11.662,11.499,11.499,550000.0
2008-10-08 20:26:00,11.552,11.552,11.477,11.495,400000.0
2008-10-08 20:27:00,11.576,11.584,11.499,11.499,400000.0
2008-10-08 20:28:00,11.493,11.557,11.464,11.557,400000.0
2008-10-08 20:29:00,11.591,11.633,11.54,11.608,500000.0
2008-10-08 20:30:00,11.559,11.617,11.528,11.567,400000.0
2008-10-08 20:31:00,11.66,11.66,11.59,11.626,450000.0
2008-10-08 20:32:00,11.611,11.664,11.53,11.53,500000.0
2008-10-08 20:35:00,11.658,11.658,11.502,11.564,400000.0
2008-10-08 20:36:00,11.644,11.657,11.52,11.619,450000.0
2008-10-08 20:37:00,11.639,11.663,11.568,11.653,500000.0
2008-10-08 20:38:00,11.566,11.681,11.566,11.606,500000.0
2008-10-08 20:39:00,11.585,11.63,11.559,11.559,350000.0
2008-10-08 20:40:00,11.668,11.671,11.522,11.627,500000.0
2008-10-08 20:41:00,11.541,11.662,11.533,11.618,550000.0
2008-10-08 20:42:00,11.682,11.682,11.594,11.642,550000.0
2008-10-08 20:43:00,11.608,11.69,11.55,11.666,500000.0
2008-10-08 20:44:00,11.594,11.691,11.55,11.594,500000.0
2008-10-08 20:45:00,11.64,11.662,11.523,11.662,350000.0
2008-10-08 20:46:00,11.615,11.695,11.57,11.57,300000.0
2008-10-08 20:47:00,11.671,11.671,11.612,11.626,450000.0
2008-10-08 20:48:00,11.643,11.67,11.546,11.627,500000.0
2008-10-08 20:49:00,11.638,11.663,11.55,11.577,350000.0
2008-10-08 20:50:00,11.619,11.663,11.601,11.662,400000.0
2008-10-08 20:51:00,11.673,11.677,11.626,11.677,400000.0
2008-10-08 20:52:00,11.584,11.645,11.528,11.572,450000.0
2008-10-08 20:54:00,11.613,11.663,11.607,11.663,550000.0
2008-10-08 20:55:00,11.645,11.645,11.536,11.536,300000.0
2008-10-08 20:56:00,11.623,11.623,11.516,11.584,500000.0
2008-10-08 20:57:00,11.607,11.607,11.513,11.513,250000.0
2008-10-08 20:58:00,11.53,11.605,11.47,11.561,400000.0
2008-10-08 21:00:00,11.579,11.645,11.449,11.564,550000.0
2008-10-08 21:01:00,11.563,11.632,11.534,11.62,350000.0
2008-10-08 21:02:00,11.63,11.63,11.517,11.584,450000.0
2008-10-08 21:03:00,11.547,11.625,11.54,11.579,500000.0
2008-10-08 21:04:00,11.494,11.614,11.494,11.537,500000.0
2008-10-08 21:05:00,11.495,11.648,11.495,11.508,550000.0
2008-10-08 21:06:00,11.549,11.632,11.496,11.632,400000.0
2008-10-08 21:07:00,11.63,11.647,11.507,11.626,450000.0
2008-10-08 21:08:00,11.534,11.635,11.483,11.535,400000.0
2008-10-08 21:09:00,11.616,11.639,11.484,11.639,400000.0
2008-10-08 21:10:00,11.542,11.629,11.542,11.551,350000.0
2008-10-08 21:11:00,11.671,11.683,11.538,11.538,400000.0
2008-10-08 21:12:00,11.59,11.673,11.532,11.594,450000.0
2008-10-08 21:13:00,11.635,11.663,11.515,11.663,350000.0
2008-10-08 21:15:00,11.548,11.687,11.548,11.573,400000.0
2008-10-08 21:16:00,11.6,11.669,11.535,11.635,400000.0
2008-10-08 21:17:00,11.572,11.65,11.553,11.58,400000.0
2008-10-08 21:18:00,11.649,11.653,11.536,11.649,450000.0
2008-10-08 21:19:00,11.568,11.661,11.53,11.562,550000.0
2008-10-08 21:20:00,11.626,11.626,11.513,11.624,400000.0
2008-10-08 21:21:00,11.608,11.645,11.537,11.578,350000.0
2008-10-08 21:22:00,11.554,11.695,11.551,11.691,400000.0
2008-10-08 21:23:00,11.596,11.635,11.561,11.634,350000.0
2008-10-08 21:24:00,11.589,11.667,11.518,11.596,350000.0
2008-10-08 21:25:00,11.58,11.69,11.571,11.571,350000.0
2008-10-08 21:26:00,11.618,11.669,11.532,11.553,500000.0
2008-10-08 21:30:00,11.619,11.654,11.539,11.603,400000.0
2008-10-08 21:31:00,11.654,11.654,11.654,11.654,50000.0
2008-10-08 21:32:00,11.626,11.673,11.571,11.634,250000.0
2008-10-08 21:33:00,11.581,11.662,11.573,11.662,300000.0
2008-10-08 21:34:00,11.548,11.671,11.548,11.671,300000.0
2008-10-08 21:35:00,11.62,11.687,11.555,11.67,400000.0
2008-10-08 21:36:00,11.488,11.611,11.487,11.611,400000.0
2008-10-08 21:37:00,11.572,11.636,11.572,11.635,400000.0
2008-10-08 21:38:00,11.529,11.641,11.512,11.641,400000.0
2008-10-08 21:39:00,11.667,11.691,11.569,11.622,750000.0
2008-10-08 21:40:00,11.625,11.671,11.528,11.671,500000.0
2008-10-08 21:41:00,11.534,11.697,11.534,11.622,350000.0
2008-10-08 21:42:00,11.639,11.677,11.557,11.677,550000.0
2008-10-08 21:43:00,11.569,11.653,11.517,11.653,600000.0
2008-10-08 21:44:00,11.642,11.666,11.561,11.662,400000.0
2008-10-08 21:45:00,11.603,11.676,11.577,11.673,450000.0
2008-10-08 21:46:00,11.576,11.7,11.576,11.593,350000.0
2008-10-08 21:47:00,11.514,11.699,11.514,11.543,500000.0
2008-10-08 21:48:00,11.683,11.7,11.539,11.7,400000.0
2008-10-08 21:49:00,11.589,11.731,11.589,11.676,450000.0
2008-10-08 21:50:00,11.688,11.688,11.59,11.683,550000.0
2008-10-08 21:52:00,11.68,11.68,11.528,11.606,350000.0
2008-10-08 21:53:00,11.662,11.706,11.577,11.683,500000.0
2008-10-08 21:54:00,11.635,11.698,11.556,11.698,400000.0
2008-10-08 21:55:00,11.702,11.792,11.624,11.624,650000.0
2008-10-08 21:56:00,11.597,11.722,11.597,11.656,550000.0
2008-10-08 21:57:00,11.607,11.725,11.583,11.634,350000.0
2008-10-08 21:58:00,11.699,11.703,11.608,11.665,350000.0
2008-10-08 21:59:00,11.584,11.735,11.584,11.688,550000.0
2008-10-08 22:00:00,11.72,11.721,11.571,11.721,500000.0
2008-10-08 22:01:00,11.687,11.71,11.573,11.591,500000.0
2008-10-08 22:03:00,11.575,11.7,11.575,11.609,300000.0
2008-10-08 22:04:00,11.681,11.681,11.515,11.594,400000.0
2008-10-08 22:06:00,11.583,11.758,11.583,11.683,600000.0
2008-10-08 22:07:00,11.592,11.699,11.582,11.645,550000.0
2008-10-08 22:08:00,11.68,11.68,11.519,11.662,750000.0
2008-10-08 22:09:00,11.668,11.668,11.562,11.562,100000.0
2008-10-08 22:10:00,11.602,11.651,11.562,11.647,800000.0
2008-10-08 22:12:00,11.649,11.696,11.565,11.687,500000.0
2008-10-08 22:14:00,11.628,11.696,11.625,11.647,400000.0
2008-10-08 22:16:00,11.604,11.684,11.558,11.684,400000.0
2008-10-08 22:18:00,11.572,11.684,11.572,11.591,350000.0
2008-10-08 22:20:00,11.601,11.673,11.545,11.562,350000.0
2008-10-08 22:24:00,11.694,11.694,11.579,11.62,350000.0
2008-10-08 22:26:00,11.632,11.665,11.552,11.661,550000.0
2008-10-08 22:27:00,11.663,11.667,11.55,11.55,250000.0
2008-10-08 22:29:00,11.638,11.683,11.589,11.668,400000.0
2008-10-08 22:30:00,11.603,11.687,11.574,11.607,650000.0
2008-10-08 22:31:00,11.537,11.633,11.506,11.626,400000.0
2008-10-08 22:32:00,11.618,11.62,11.523,11.523,300000.0
2008-10-08 22:33:00,11.55,11.658,11.534,11.534,500000.0
2008-10-08 22:34:00,11.578,11.652,11.546,11.631,300000.0
2008-10-08 22:35:00,11.643,11.68,11.536,11.625,550000.0
2008-10-08 22:36:00,11.666,11.666,11.618,11.618,200000.0
2008-10-08 22:38:00,11.653,11.719,11.571,11.608,600000.0
2008-10-08 22:40:00,11.555,11.67,11.555,11.634,400000.0
2008-10-08 22:41:00,11.531,11.672,11.522,11.613,750000.0
2008-10-08 22:42:00,11.635,11.692,11.552,11.552,450000.0
2008-10-08 22:43:00,11.684,11.689,11.555,11.689,350000.0
2008-10-08 22:46:00,11.536,11.681,11.536,11.63,550000.0
2008-10-08 22:47:00,11.639,11.683,11.549,11.646,400000.0
2008-10-08 22:48:00,11.607,11.715,11.584,11.584,350000.0
2008-10-08 22:50:00,11.6,11.681,11.531,11.681,450000.0
2008-10-08 22:51:00,11.699,11.699,11.54,11.607,350000.0
2008-10-08 22:52:00,11.559,11.684,11.559,11.624,400000.0
2008-10-08 22:54:00,11.667,11.753,11.613,11.613,500000.0
2008-10-08 22:55:00,11.59,11.708,11.59,11.644,400000.0
2008-10-08 22:56:00,11.671,11.706,11.609,11.609,350000.0
2008-10-08 22:57:00,11.601,11.706,11.601,11.607,300000.0
2008-10-08 22:58:00,11.549,11.675,11.549,11.614,400000.0
2008-10-08 22:59:00,11.627,11.684,11.568,11.598,950000.0
2008-10-08 23:00:00,11.551,11.644,11.53,11.6,450000.0
2008-10-08 23:01:00,11.681,11.688,11.596,11.663,350000.0
2008-10-08 23:02:00,11.644,11.672,11.59,11.672,250000.0
2008-10-08 23:03:00,11.633,11.719,11.633,11.655,150000.0
2008-10-08 23:04:00,11.615,11.615,11.615,11.615,50000.0
2008-10-08 23:06:00,11.601,11.711,11.601,11.711,400000.0
2008-10-08 23:07:00,11.685,11.718,11.573,11.651,500000.0
2008-10-08 23:08:00,11.664,11.666,11.547,11.547,400000.0
2008-10-08 23:10:00,11.665,11.708,11.59,11.687,500000.0
2008-10-08 23:12:00,11.592,11.707,11.573,11.707,300000.0
2008-10-08 23:13:00,11.687,11.714,11.644,11.694,250000.0
2008-10-08 23:14:00,11.699,11.723,11.632,11.632,350000.0
2008-10-08 23:15:00,11.585,11.727,11.585,11.669,200000.0
2008-10-08 23:17:00,11.614,11.633,11.614,11.633,100000.0
2008-10-08 23:20:00,11.652,11.692,11.573,11.68,500000.0
2008-10-08 23:24:00,11.616,11.687,11.588,11.672,500000.0
2008-10-08 23:29:00,11.617,11.652,11.603,11.648,200000.0
2008-10-08 23:30:00,11.562,11.694,11.562,11.689,500000.0
2008-10-08 23:40:00,11.672,11.688,11.576,11.644,650000.0
2008-10-08 23:50:00,11.664,11.691,11.55,11.684,650000.0
2008-10-09 00:00:00,11.595,11.676,11.541,11.655,650000.0
2008-10-09 00:01:00,11.598,11.619,11.454,11.493,750000.0
2008-10-09 00:02:00,11.617,11.657,11.52,11.628,500000.0
2008-10-09 00:03:00,11.554,11.691,11.554,11.578,550000.0
2008-10-09 00:04:00,11.698,11.698,11.505,11.505,500000.0
2008-10-09 00:05:00,11.592,11.686,11.512,11.659,650000.0
2008-10-09 00:06:00,11.721,11.721,11.67,11.678,150000.0
2008-10-09 00:07:00,11.631,11.646,11.492,11.59,600000.0
2008-10-09 00:08:00,11.638,11.688,11.535,11.636,350000.0
2008-10-09 00:09:00,11.627,11.627,11.51,11.613,450000.0
2008-10-09 00:10:00,11.651,11.709,11.536,11.7,650000.0
2008-10-09 00:11:00,11.56,11.684,11.56,11.677,750000.0
2008-10-09 00:12:00,11.652,11.652,11.541,11.606,500000.0
2008-10-09 00:13:00,11.616,11.681,11.528,11.528,300000.0
2008-10-09 00:14:00,11.636,11.639,11.54,11.609,550000.0
2008-10-09 00:15:00,11.508,11.65,11.486,11.65,550000.0
2008-10-09 00:16:00,11.425,11.574,11.425,11.548,450000.0
2008-10-09 00:17:00,11.585,11.611,11.512,11.512,400000.0
2008-10-09 00:18:00,11.563,11.631,11.51,11.589,400000.0
2008-10-09 00:19:00,11.647,11.647,11.503,11.535,700000.0
2008-10-09 00:20:00,11.612,11.612,11.438,11.438,500000.0
2008-10-09 00:21:00,11.639,11.674,11.624,11.674,250000.0
2008-10-09 00:22:00,11.542,11.582,11.45,11.565,300000.0
2008-10-09 00:23:00,11.603,11.664,11.548,11.557,350000.0
2008-10-09 00:24:00,11.564,11.61,11.538,11.587,300000.0
2008-10-09 00:25:00,11.533,11.586,11.516,11.528,250000.0
2008-10-09 00:26:00,11.555,11.578,11.459,11.459,250000.0
2008-10-09 00:27:00,11.551,11.598,11.526,11.581,350000.0
2008-10-09 00:28:00,11.61,11.61,11.49,11.515,500000.0
2008-10-09 00:29:00,11.639,11.654,11.546,11.588,300000.0
2008-10-09 00:30:00,11.603,11.632,11.489,11.489,300000.0
2008-10-09 00:31:00,11.644,11.651,11.588,11.588,400000.0
2008-10-09 00:34:00,11.587,11.601,11.534,11.587,550000.0
2008-10-09 00:35:00,11.636,11.664,11.58,11.664,150000.0
2008-10-09 00:37:00,11.589,11.639,11.491,11.491,300000.0
2008-10-09 00:38:00,11.627,11.629,11.517,11.596,350000.0
2008-10-09 00:40:00,11.511,11.586,11.438,11.476,1250000.0
2008-10-09 00:41:00,11.525,11.625,11.464,11.511,400000.0
2008-10-09 00:42:00,11.582,11.641,11.513,11.547,550000.0
2008-10-09 00:43:00,11.426,11.598,11.426,11.49,350000.0
2008-10-09 00:44:00,11.49,11.641,11.49,11.579,450000.0
2008-10-09 00:45:00,11.48,11.564,11.415,11.415,400000.0
2008-10-09 00:46:00,11.588,11.692,11.573,11.625,350000.0
2008-10-09 00:47:00,11.445,11.506,11.445,11.505,250000.0
2008-10-09 00:49:00,11.602,11.602,11.493,11.565,350000.0
2008-10-09 00:50:00,11.488,11.651,11.488,11.651,400000.0
2008-10-09 00:54:00,11.633,11.705,11.609,11.705,450000.0
2008-10-09 00:55:00,11.622,11.66,11.578,11.624,350000.0
2008-10-09 01:00:00,11.607,11.64,11.506,11.611,1000000.0
2008-10-09 01:01:00,11.602,11.65,11.532,11.565,800000.0
2008-10-09 01:02:00,11.629,11.669,11.596,11.632,350000.0
2008-10-09 01:03:00,11.572,11.652,11.572,11.603,250000.0
2008-10-09 01:04:00,11.596,11.688,11.514,11.688,550000.0
2008-10-09 01:08:00,11.538,11.637,11.538,11.599,300000.0
2008-10-09 01:10:00,11.614,11.636,11.5,11.611,700000.0
2008-10-09 01:11:00,11.645,11.654,11.549,11.614,450000.0
2008-10-09 01:12:00,11.691,11.691,11.57,11.664,550000.0
2008-10-09 01:15:00,11.638,11.691,11.572,11.668,500000.0
2008-10-09 01:19:00,11.599,11.671,11.587,11.602,400000.0
2008-10-09 01:20:00,11.614,11.667,11.551,11.667,750000.0
2008-10-09 01:21:00,11.659,11.692,11.6,11.632,350000.0
2008-10-09 01:22:00,11.632,11.703,11.604,11.703,400000.0
2008-10-09 01:23:00,11.658,11.693,11.588,11.636,500000.0
2008-10-09 01:24:00,11.704,11.704,11.511,11.591,500000.0
2008-10-09 01:25:00,11.682,11.687,11.591,11.687,400000.0
2008-10-09 01:26:00,11.69,11.692,11.58,11.58,400000.0
2008-10-09 01:27:00,11.652,11.692,11.542,11.637,400000.0
2008-10-09 01:28:00,11.649,11.726,11.575,11.726,250000.0
2008-10-09 01:29:00,11.576,11.718,11.576,11.632,350000.0
2008-10-09 01:30:00,11.581,11.692,11.581,11.639,300000.0
2008-10-09 01:31:00,11.672,11.723,11.643,11.711,400000.0
2008-10-09 01:32:00,11.6,11.704,11.6,11.635,150000.0
2008-10-09 01:33:00,11.646,11.684,11.568,11.651,400000.0
2008-10-09 01:34:00,11.684,11.697,11.599,11.623,250000.0
2008-10-09 01:35:00,11.616,11.683,11.591,11.683,250000.0
2008-10-09 01:36:00,11.64,11.72,11.618,11.703,300000.0
2008-10-09 01:38:00,11.681,11.698,11.598,11.696,350000.0
2008-10-09 01:39:00,11.679,11.695,11.586,11.68,600000.0
2008-10-09 01:40:00,11.697,11.753,11.615,11.659,550000.0
2008-10-09 01:41:00,11.659,11.78,11.659,11.78,350000.0
2008-10-09 01:42:00,11.62,11.753,11.62,11.723,450000.0
2008-10-09 01:43:00,11.639,11.737,11.619,11.725,350000.0
2008-10-09 01:44:00,11.702,11.736,11.628,11.716,350000.0
2008-10-09 01:45:00,11.685,11.746,11.638,11.712,400000.0
2008-10-09 01:46:00,11.716,11.716,11.568,11.709,550000.0
2008-10-09 01:47:00,11.658,11.741,11.609,11.741,350000.0
2008-10-09 01:48:00,11.741,11.741,11.612,11.612,350000.0
2008-10-09 01:49:00,11.674,11.724,11.634,11.71,300000.0
2008-10-09 01:50:00,11.758,11.758,11.629,11.751,550000.0
2008-10-09 01:51:00,11.721,11.749,11.652,11.683,350000.0
2008-10-09 01:52:00,11.711,11.802,11.693,11.722,400000.0
2008-10-09 01:53:00,11.734,11.74,11.621,11.74,350000.0
2008-10-09 01:54:00,11.665,11.73,11.613,11.661,400000.0
2008-10-09 01:55:00,11.679,11.759,11.658,11.759,350000.0
2008-10-09 01:56:00,11.776,11.781,11.641,11.641,450000.0
2008-10-09 01:57:00,11.643,11.79,11.636,11.79,400000.0
2008-10-09 01:58:00,11.806,11.806,11.707,11.707,350000.0
2008-10-09 01:59:00,11.803,11.811,11.687,11.687,400000.0
2008-10-09 02:01:00,11.785,11.785,11.699,11.699,200000.0
2008-10-09 02:02:00,11.792,11.792,11.674,11.724,400000.0
2008-10-09 02:03:00,11.689,11.828,11.689,11.769,400000.0
2008-10-09 02:04:00,11.679,11.763,11.615,11.763,500000.0
2008-10-09 02:05:00,11.663,11.76,11.663,11.702,350000.0
2008-10-09 02:07:00,11.691,11.785,11.627,11.639,250000.0
2008-10-09 02:08:00,11.739,11.763,11.674,11.717,250000.0
2008-10-09 02:10:00,11.66,11.771,11.66,11.734,500000.0
2008-10-09 02:11:00,11.704,11.745,11.609,11.652,550000.0
2008-10-09 02:12:00,11.656,11.758,11.656,11.723,400000.0
2008-10-09 02:13:00,11.706,11.727,11.637,11.644,400000.0
2008-10-09 02:14:00,11.663,11.752,11.596,11.686,500000.0
2008-10-09 02:15:00,11.687,11.739,11.64,11.656,500000.0
2008-10-09 02:16:00,11.753,11.789,11.63,11.63,600000.0
2008-10-09 02:17:00,11.703,11.707,11.583,11.691,500000.0
2008-10-09 02:18:00,11.759,11.786,11.657,11.692,650000.0
2008-10-09 02:19:00,11.732,11.732,11.599,11.706,500000.0
2008-10-09 02:20:00,11.577,11.797,11.577,11.7,400000.0
2008-10-09 02:21:00,11.758,11.802,11.66,11.766,400000.0
2008-10-09 02:22:00,11.703,11.72,11.596,11.689,400000.0
2008-10-09 02:23:00,11.77,11.783,11.688,11.688,250000.0
2008-10-09 02:24:00,11.628,11.766,11.628,11.735,550000.0
2008-10-09 02:25:00,11.781,11.781,11.781,11.781,50000.0
2008-10-09 02:26:00,11.731,11.757,11.62,11.708,250000.0
2008-10-09 02:27:00,11.715,11.797,11.672,11.672,400000.0
2008-10-09 02:29:00,11.808,11.808,11.688,11.763,400000.0
2008-10-09 02:30:00,11.668,11.732,11.589,11.64,400000.0
2008-10-09 02:32:00,11.7,11.751,11.619,11.619,200000.0
2008-10-09 02:33:00,11.699,11.761,11.651,11.678,650000.0
2008-10-09 02:36:00,11.704,11.788,11.704,11.706,200000.0
2008-10-09 02:37:00,11.669,11.709,11.669,11.709,100000.0
2008-10-09 02:38:00,11.659,11.73,11.659,11.702,150000.0
2008-10-09 02:39:00,11.797,11.797,11.68,11.697,250000.0
2008-10-09 02:40:00,11.666,11.805,11.663,11.805,400000.0
2008-10-09 02:41:00,11.701,11.785,11.695,11.758,450000.0
2008-10-09 02:42:00,11.716,11.735,11.622,11.713,400000.0
2008-10-09 02:44:00,11.737,11.777,11.634,11.751,500000.0
2008-10-09 02:45:00,11.752,11.809,11.649,11.727,450000.0
2008-10-09 02:46:00,11.755,11.755,11.625,11.659,450000.0
2008-10-09 02:47:00,11.712,11.748,11.628,11.748,400000.0
2008-10-09 02:48:00,11.714,11.792,11.635,11.708,350000.0
2008-10-09 02:49:00,11.743,11.743,11.577,11.711,500000.0
2008-10-09 02:50:00,11.665,11.747,11.596,11.741,550000.0
2008-10-09 02:51:00,11.651,11.697,11.59,11.638,400000.0
2008-10-09 02:52:00,11.575,11.772,11.575,11.772,350000.0
2008-10-09 02:53:00,11.684,11.772,11.68,11.759,500000.0
2008-10-09 02:54:00,11.625,11.733,11.615,11.693,500000.0
2008-10-09 02:55:00,11.585,11.694,11.533,11.611,500000.0
2008-10-09 02:56:00,11.698,11.759,11.642,11.671,500000.0
2008-10-09 02:57:00,11.674,11.749,11.664,11.729,400000.0
2008-10-09 02:58:00,11.68,11.774,11.636,11.708,350000.0
2008-10-09 02:59:00,11.71,11.713,11.609,11.643,550000.0
2008-10-09 03:00:00,11.669,11.728,11.573,11.573,200000.0
2008-10-09 03:02:00,11.69,11.736,11.623,11.664,350000.0
2008-10-09 03:03:00,11.732,11.735,11.618,11.618,550000.0
2008-10-09 03:04:00,11.748,11.753,11.636,11.652,450000.0
2008-10-09 03:05:00,11.646,11.734,11.617,11.636,600000.0
2008-10-09 03:06:00,11.649,11.765,11.649,11.706,150000.0
2008-10-09 03:08:00,11.713,11.755,11.636,11.755,550000.0
2008-10-09 03:09:00,11.732,11.745,11.566,11.65,900000.0
2008-10-09 03:10:00,11.699,11.713,11.589,11.664,400000.0
2008-10-09 03:11:00,11.777,11.777,11.745,11.745,100000.0
2008-10-09 03:12:00,11.639,11.748,11.639,11.676,150000.0
2008-10-09 03:13:00,11.788,11.792,11.658,11.773,600000.0
2008-10-09 03:14:00,11.716,11.831,11.716,11.755,450000.0
2008-10-09 03:15:00,11.663,11.764,11.663,11.764,300000.0
2008-10-09 03:16:00,11.609,11.616,11.609,11.616,100000.0
2008-10-09 03:17:00,11.776,11.796,11.67,11.67,400000.0
2008-10-09 03:18:00,11.66,11.825,11.66,11.796,250000.0
2008-10-09 03:19:00,11.706,11.781,11.636,11.701,950000.0
2008-10-09 03:20:00,11.749,11.789,11.606,11.739,350000.0
2008-10-09 03:21:00,11.761,11.761,11.653,11.653,100000.0
2008-10-09 03:22:00,11.77,11.77,11.621,11.621,250000.0
2008-10-09 03:23:00,11.659,11.729,11.605,11.618,300000.0
2008-10-09 03:24:00,11.623,11.707,11.563,11.705,550000.0
2008-10-09 03:25:00,11.61,11.716,11.61,11.68,250000.0
2008-10-09 03:26:00,11.665,11.734,11.63,11.734,350000.0
2008-10-09 03:27:00,11.654,11.711,11.602,11.683,300000.0
2008-10-09 03:29:00,11.722,11.812,11.658,11.676,950000.0
2008-10-09 03:30:00,11.721,11.739,11.639,11.663,550000.0
2008-10-09 03:31:00,11.626,11.712,11.626,11.676,250000.0
2008-10-09 03:32:00,11.67,11.736,11.585,11.704,450000.0
2008-10-09 03:33:00,11.636,11.75,11.592,11.697,350000.0
2008-10-09 03:34:00,11.744,11.761,11.704,11.704,350000.0
2008-10-09 03:35:00,11.694,11.755,11.632,11.672,500000.0
2008-10-09 03:36:00,11.714,11.734,11.594,11.726,600000.0
2008-10-09 03:37:00,11.703,11.739,11.592,11.725,400000.0
2008-10-09 03:38:00,11.698,11.734,11.698,11.734,100000.0
2008-10-09 03:39:00,11.614,11.729,11.584,11.674,850000.0
2008-10-09 03:40:00,11.628,11.791,11.628,11.724,900000.0
2008-10-09 03:43:00,11.665,11.774,11.651,11.774,350000.0
2008-10-09 03:44:00,11.741,11.741,11.7,11.719,300000.0
2008-10-09 03:45:00,11.722,11.722,11.678,11.695,300000.0
2008-10-09 03:46:00,11.702,11.743,11.618,11.717,300000.0
2008-10-09 03:47:00,11.712,11.739,11.592,11.706,550000.0
2008-10-09 03:48:00,11.753,11.77,11.717,11.77,400000.0
2008-10-09 03:49:00,11.739,11.741,11.616,11.733,350000.0
2008-10-09 03:50:00,11.704,11.704,11.652,11.697,550000.0
2008-10-09 03:51:00,11.629,11.729,11.629,11.729,400000.0
2008-10-09 03:52:00,11.726,11.773,11.668,11.674,450000.0
2008-10-09 03:53:00,11.711,11.714,11.711,11.714,100000.0
2008-10-09 03:54:00,11.759,11.762,11.659,11.762,350000.0
2008-10-09 03:55:00,11.76,11.765,11.658,11.764,300000.0
2008-10-09 03:56:00,11.733,11.733,11.622,11.714,350000.0
2008-10-09 03:57:00,11.74,11.751,11.629,11.658,650000.0
2008-10-09 03:58:00,11.628,11.741,11.616,11.741,350000.0
2008-10-09 03:59:00,11.658,11.658,11.607,11.648,150000.0
2008-10-09 04:00:00,11.724,11.724,11.611,11.611,300000.0
2008-10-09 04:01:00,11.713,11.743,11.606,11.704,400000.0
2008-10-09 04:03:00,11.69,11.703,11.589,11.703,500000.0
2008-10-09 04:04:00,11.781,11.781,11.781,11.781,50000.0
2008-10-09 04:05:00,11.742,11.742,11.624,11.674,400000.0
2008-10-09 04:07:00,11.649,11.728,11.605,11.651,350000.0
2008-10-09 04:08:00,11.71,11.717,11.612,11.643,400000.0
2008-10-09 04:09:00,11.713,11.724,11.602,11.619,500000.0
2008-10-09 04:10:00,11.599,11.678,11.599,11.678,150000.0
2008-10-09 04:11:00,11.654,11.656,11.612,11.652,250000.0
2008-10-09 04:12:00,11.675,11.732,11.675,11.682,200000.0
2008-10-09 04:14:00,11.726,11.73,11.555,11.555,300000.0
2008-10-09 04:15:00,11.659,11.71,11.562,11.691,500000.0
2008-10-09 04:16:00,11.694,11.694,11.602,11.631,200000.0
2008-10-09 04:17:00,11.703,11.703,11.634,11.634,100000.0
2008-10-09 04:18:00,11.713,11.713,11.643,11.643,150000.0
2008-10-09 04:19:00,11.559,11.702,11.559,11.702,700000.0
2008-10-09 04:20:00,11.682,11.682,11.557,11.644,550000.0
2008-10-09 04:22:00,11.689,11.689,11.689,11.689,50000.0
2008-10-09 04:23:00,11.677,11.736,11.579,11.736,700000.0
2008-10-09 04:24:00,11.589,11.62,11.554,11.612,250000.0
2008-10-09 04:25:00,11.641,11.641,11.585,11.585,100000.0
2008-10-09 04:26:00,11.722,11.722,11.564,11.706,400000.0
2008-10-09 04:27:00,11.626,11.626,11.626,11.626,50000.0
2008-10-09 04:28:00,11.658,11.695,11.563,11.672,350000.0
2008-10-09 04:29:00,11.682,11.717,11.549,11.552,600000.0
2008-10-09 04:30:00,11.599,11.611,11.599,11.611,100000.0
2008-10-09 04:31:00,11.592,11.734,11.592,11.607,400000.0
2008-10-09 04:32:00,11.553,11.678,11.501,11.576,350000.0
2008-10-09 04:35:00,11.67,11.67,11.641,11.641,100000.0
2008-10-09 04:36:00,11.677,11.677,11.671,11.671,100000.0
2008-10-09 04:37:00,11.654,11.663,11.568,11.648,250000.0
2008-10-09 04:38:00,11.69,11.693,11.532,11.663,350000.0
2008-10-09 04:39:00,11.641,11.684,11.609,11.645,350000.0
2008-10-09 04:40:00,11.6,11.715,11.6,11.715,200000.0
2008-10-09 04:41:00,11.681,11.681,11.605,11.647,200000.0
2008-10-09 04:42:00,11.6,11.67,11.6,11.67,250000.0
2008-10-09 04:43:00,11.594,11.652,11.594,11.611,200000.0
2008-10-09 04:44:00,11.651,11.658,11.651,11.658,100000.0
2008-10-09 04:45:00,11.702,11.702,11.536,11.607,500000.0
2008-10-09 04:46:00,11.689,11.689,11.689,11.689,50000.0
2008-10-09 04:47:00,11.644,11.644,11.524,11.634,400000.0
2008-10-09 04:48:00,11.639,11.644,11.612,11.619,400000.0
2008-10-09 04:49:00,11.614,11.633,11.602,11.633,150000.0
2008-10-09 04:50:00,11.623,11.646,11.593,11.646,200000.0
2008-10-09 04:51:00,11.614,11.672,11.523,11.549,350000.0
2008-10-09 04:52:00,11.544,11.574,11.544,11.574,100000.0
2008-10-09 04:53:00,11.603,11.626,11.53,11.626,500000.0
2008-10-09 04:54:00,11.674,11.686,11.55,11.651,400000.0
2008-10-09 04:55:00,11.552,11.639,11.552,11.639,350000.0
2008-10-09 04:56:00,11.613,11.646,11.513,11.605,400000.0
2008-10-09 04:58:00,11.657,11.662,11.534,11.626,450000.0
2008-10-09 04:59:00,11.646,11.693,11.499,11.499,500000.0
2008-10-09 05:00:00,11.563,11.638,11.495,11.603,1100000.0
2008-10-09 05:01:00,11.564,11.651,11.564,11.564,450000.0
2008-10-09 05:02:00,11.532,11.639,11.512,11.583,450000.0
2008-10-09 05:03:00,11.574,11.615,11.574,11.595,250000.0
2008-10-09 05:04:00,11.615,11.626,11.615,11.626,100000.0
2008-10-09 05:05:00,11.543,11.655,11.504,11.591,500000.0
2008-10-09 05:06:00,11.658,11.658,11.568,11.619,450000.0
2008-10-09 05:07:00,11.644,11.645,11.552,11.645,250000.0
2008-10-09 05:09:00,11.554,11.621,11.554,11.581,400000.0
2008-10-09 05:10:00,11.501,11.637,11.501,11.637,450000.0
2008-10-09 05:11:00,11.581,11.595,11.565,11.586,300000.0
2008-10-09 05:12:00,11.594,11.625,11.594,11.603,200000.0
2008-10-09 05:14:00,11.641,11.641,11.526,11.526,250000.0
2008-10-09 05:15:00,11.636,11.642,11.572,11.642,450000.0
2008-10-09 05:17:00,11.625,11.625,11.541,11.549,400000.0
2008-10-09 05:18:00,11.641,11.66,11.516,11.66,650000.0
2008-10-09 05:20:00,11.633,11.653,11.569,11.593,500000.0
2008-10-09 05:21:00,11.583,11.583,11.579,11.579,100000.0
2008-10-09 05:23:00,11.628,11.663,11.548,11.548,350000.0
2008-10-09 05:24:00,11.578,11.655,11.525,11.584,400000.0
2008-10-09 05:25:00,11.556,11.649,11.51,11.636,350000.0
2008-10-09 05:26:00,11.615,11.659,11.546,11.546,350000.0
2008-10-09 05:27:00,11.631,11.659,11.544,11.659,550000.0
2008-10-09 05:29:00,11.574,11.649,11.517,11.568,550000.0
2008-10-09 05:30:00,11.595,11.604,11.506,11.514,300000.0
2008-10-09 05:31:00,11.507,11.605,11.507,11.539,400000.0
2008-10-09 05:32:00,11.574,11.654,11.574,11.596,350000.0
2008-10-09 05:33:00,11.586,11.626,11.548,11.581,400000.0
2008-10-09 05:34:00,11.488,11.64,11.488,11.574,250000.0
2008-10-09 05:35:00,11.478,11.614,11.478,11.611,550000.0
2008-10-09 05:36:00,11.568,11.606,11.497,11.497,450000.0
2008-10-09 05:37:00,11.499,11.499,11.498,11.498,100000.0
2008-10-09 05:38:00,11.608,11.608,11.48,11.48,100000.0
2008-10-09 05:39:00,11.594,11.649,11.513,11.607,300000.0
2008-10-09 05:40:00,11.476,11.593,11.476,11.505,300000.0
2008-10-09 05:41:00,11.475,11.621,11.475,11.517,350000.0
2008-10-09 05:42:00,11.554,11.639,11.507,11.61,400000.0
2008-10-09 05:43:00,11.584,11.611,11.499,11.499,400000.0
2008-10-09 05:44:00,11.603,11.603,11.514,11.588,550000.0
2008-10-09 05:45:00,11.559,11.601,11.442,11.601,350000.0
2008-10-09 05:46:00,11.576,11.586,11.441,11.46,550000.0
2008-10-09 05:47:00,11.562,11.604,11.473,11.604,350000.0
2008-10-09 05:48:00,11.616,11.632,11.529,11.605,350000.0
2008-10-09 05:49:00,11.594,11.623,11.491,11.526,400000.0
2008-10-09 05:50:00,11.538,11.538,11.404,11.526,550000.0
2008-10-09 05:51:00,11.57,11.628,11.57,11.628,200000.0
2008-10-09 05:52:00,11.555,11.6,11.555,11.6,250000.0
2008-10-09 05:53:00,11.578,11.606,11.534,11.596,500000.0
2008-10-09 05:54:00,11.499,11.584,11.477,11.584,400000.0
2008-10-09 05:55:00,11.533,11.62,11.482,11.51,450000.0
2008-10-09 05:56:00,11.464,11.594,11.464,11.589,350000.0
2008-10-09 05:57:00,11.541,11.566,11.471,11.522,550000.0
2008-10-09 05:58:00,11.568,11.611,11.47,11.487,550000.0
2008-10-09 05:59:00,11.426,11.602,11.426,11.543,400000.0
2008-10-09 06:00:00,11.507,11.586,11.391,11.478,500000.0
2008-10-09 06:01:00,11.412,11.573,11.412,11.545,350000.0
2008-10-09 06:02:00,11.441,11.52,11.441,11.474,250000.0
2008-10-09 06:03:00,11.392,11.521,11.392,11.497,500000.0
2008-10-09 06:04:00,11.533,11.533,11.421,11.421,350000.0
2008-10-09 06:05:00,11.549,11.578,11.472,11.563,500000.0
2008-10-09 06:07:00,11.532,11.554,11.417,11.44,550000.0
2008-10-09 06:08:00,11.473,11.591,11.431,11.514,450000.0
2008-10-09 06:09:00,11.426,11.52,11.399,11.52,350000.0
2008-10-09 06:10:00,11.494,11.547,11.432,11.541,550000.0
2008-10-09 06:12:00,11.568,11.601,11.557,11.601,400000.0
2008-10-09 06:13:00,11.476,11.588,11.466,11.481,400000.0
2008-10-09 06:14:00,11.521,11.544,11.418,11.497,300000.0
2008-10-09 06:15:00,11.518,11.566,11.45,11.566,300000.0
2008-10-09 06:16:00,11.544,11.638,11.52,11.558,200000.0
2008-10-09 06:17:00,11.637,11.637,11.465,11.57,450000.0
2008-10-09 06:18:00,11.481,11.619,11.441,11.441,550000.0
2008-10-09 06:19:00,11.556,11.595,11.469,11.538,400000.0
2008-10-09 06:20:00,11.577,11.59,11.474,11.541,500000.0
2008-10-09 06:21:00,11.556,11.556,11.407,11.477,400000.0
2008-10-09 06:22:00,11.559,11.602,11.481,11.481,350000.0
2008-10-09 06:23:00,11.598,11.608,11.489,11.489,350000.0
2008-10-09 06:24:00,11.486,11.624,11.486,11.62,350000.0
2008-10-09 06:25:00,11.539,11.599,11.469,11.551,500000.0
2008-10-09 06:26:00,11.595,11.603,11.473,11.603,350000.0
2008-10-09 06:27:00,11.595,11.595,11.441,11.51,350000.0
2008-10-09 06:28:00,11.554,11.641,11.512,11.563,550000.0
2008-10-09 06:29:00,11.497,11.497,11.467,11.485,150000.0
2008-10-09 06:30:00,11.52,11.594,11.468,11.513,250000.0
2008-10-09 06:31:00,11.519,11.616,11.485,11.56,400000.0
2008-10-09 06:33:00,11.552,11.592,11.473,11.58,500000.0
2008-10-09 06:34:00,11.597,11.609,11.597,11.609,150000.0
2008-10-09 06:37:00,11.478,11.622,11.478,11.5,550000.0
2008-10-09 06:38:00,11.478,11.604,11.431,11.604,550000.0
2008-10-09 06:40:00,11.594,11.623,11.472,11.577,450000.0
2008-10-09 06:41:00,11.515,11.609,11.509,11.551,500000.0
2008-10-09 06:42:00,11.515,11.633,11.515,11.574,450000.0
2008-10-09 06:43:00,11.576,11.651,11.539,11.57,550000.0
2008-10-09 06:44:00,11.608,11.608,11.608,11.608,50000.0
2008-10-09 06:45:00,11.505,11.624,11.505,11.624,100000.0
2008-10-09 06:46:00,11.575,11.575,11.471,11.546,500000.0
2008-10-09 06:47:00,11.469,11.594,11.458,11.458,550000.0
2008-10-09 06:48:00,11.552,11.654,11.469,11.469,500000.0
2008-10-09 06:49:00,11.524,11.613,11.482,11.578,800000.0
2008-10-09 06:50:00,11.527,11.636,11.509,11.509,350000.0
2008-10-09 06:51:00,11.565,11.587,11.46,11.558,500000.0
2008-10-09 06:52:00,11.547,11.557,11.457,11.457,350000.0
2008-10-09 06:53:00,11.486,11.598,11.483,11.509,550000.0
2008-10-09 06:54:00,11.477,11.558,11.417,11.558,300000.0
2008-10-09 06:55:00,11.575,11.611,11.48,11.537,550000.0
2008-10-09 06:56:00,11.518,11.604,11.483,11.485,550000.0
2008-10-09 06:57:00,11.494,11.587,11.452,11.543,550000.0
2008-10-09 06:58:00,11.583,11.602,11.481,11.498,450000.0
2008-10-09 06:59:00,11.538,11.595,11.466,11.466,650000.0
2008-10-09 07:00:00,11.53,11.53,11.384,11.462,400000.0
2008-10-09 07:01:00,11.504,11.573,11.462,11.519,450000.0
2008-10-09 07:03:00,11.589,11.589,11.441,11.529,350000.0
2008-10-09 07:04:00,11.611,11.611,11.498,11.529,500000.0
2008-10-09 07:05:00,11.485,11.623,11.468,11.623,500000.0
2008-10-09 07:06:00,11.609,11.609,11.609,11.609,50000.0
2008-10-09 07:07:00,11.544,11.581,11.458,11.564,500000.0
2008-10-09 07:08:00,11.499,11.627,11.498,11.536,500000.0
2008-10-09 07:10:00,11.587,11.587,11.472,11.573,350000.0
2008-10-09 07:11:00,11.618,11.618,11.503,11.51,350000.0
2008-10-09 07:13:00,11.474,11.599,11.474,11.483,400000.0
2008-10-09 07:14:00,11.488,11.595,11.488,11.518,400000.0
2008-10-09 07:15:00,11.581,11.581,11.406,11.472,350000.0
2008-10-09 07:16:00,11.599,11.599,11.448,11.583,350000.0
2008-10-09 07:17:00,11.529,11.637,11.529,11.637,100000.0
2008-10-09 07:18:00,11.559,11.586,11.428,11.523,550000.0
2008-10-09 07:19:00,11.546,11.55,11.422,11.51,550000.0
2008-10-09 07:20:00,11.532,11.635,11.502,11.635,350000.0
2008-10-09 07:21:00,11.447,11.582,11.447,11.581,350000.0
2008-10-09 07:22:00,11.487,11.529,11.423,11.529,350000.0
2008-10-09 07:23:00,11.453,11.521,11.428,11.521,350000.0
2008-10-09 07:24:00,11.497,11.595,11.472,11.595,450000.0
2008-10-09 07:25:00,11.448,11.522,11.411,11.522,550000.0
2008-10-09 07:26:00,11.523,11.523,11.452,11.454,400000.0
2008-10-09 07:27:00,11.55,11.55,11.405,11.472,500000.0
2008-10-09 07:28:00,11.519,11.562,11.474,11.548,400000.0
2008-10-09 07:29:00,11.59,11.59,11.473,11.586,500000.0
2008-10-09 07:30:00,11.56,11.575,11.436,11.436,500000.0
2008-10-09 07:31:00,11.498,11.579,11.443,11.566,550000.0
2008-10-09 07:32:00,11.472,11.562,11.456,11.456,150000.0
2008-10-09 07:33:00,11.568,11.593,11.484,11.484,350000.0
2008-10-09 07:34:00,11.518,11.518,11.462,11.462,100000.0
2008-10-09 07:35:00,11.541,11.604,11.541,11.604,200000.0
2008-10-09 07:36:00,11.511,11.646,11.5,11.5,500000.0
2008-10-09 07:37:00,11.557,11.603,11.434,11.481,400000.0
2008-10-09 07:38:00,11.541,11.61,11.487,11.562,500000.0
2008-10-09 07:39:00,11.566,11.606,11.465,11.594,400000.0
2008-10-09 07:40:00,11.593,11.601,11.469,11.601,350000.0
2008-10-09 07:41:00,11.575,11.611,11.496,11.602,500000.0
2008-10-09 07:42:00,11.589,11.629,11.509,11.542,350000.0
2008-10-09 07:43:00,11.544,11.544,11.463,11.502,400000.0
2008-10-09 07:44:00,11.534,11.625,11.51,11.51,550000.0
2008-10-09 07:45:00,11.611,11.656,11.579,11.579,350000.0
2008-10-09 07:46:00,11.594,11.607,11.462,11.502,350000.0
2008-10-09 07:47:00,11.556,11.604,11.458,11.519,350000.0
2008-10-09 07:48:00,11.434,11.563,11.426,11.547,550000.0
2008-10-09 07:49:00,11.581,11.581,11.424,11.493,550000.0
2008-10-09 07:50:00,11.497,11.542,11.46,11.535,350000.0
2008-10-09 07:51:00,11.546,11.599,11.463,11.596,450000.0
2008-10-09 07:52:00,11.557,11.62,11.491,11.53,500000.0
2008-10-09 07:53:00,11.601,11.626,11.508,11.578,500000.0
2008-10-09 07:54:00,11.549,11.591,11.488,11.508,350000.0
2008-10-09 07:55:00,11.478,11.593,11.438,11.593,350000.0
2008-10-09 07:56:00,11.546,11.613,11.468,11.613,550000.0
2008-10-09 07:57:00,11.492,11.538,11.459,11.479,350000.0
2008-10-09 07:58:00,11.529,11.601,11.479,11.538,500000.0
2008-10-09 08:00:00,11.506,11.639,11.506,11.556,350000.0
2008-10-09 08:01:00,11.508,11.609,11.508,11.602,350000.0
2008-10-09 08:02:00,11.563,11.607,11.471,11.494,350000.0
2008-10-09 08:03:00,11.496,11.615,11.476,11.544,450000.0
2008-10-09 08:04:00,11.535,11.604,11.503,11.517,350000.0
2008-10-09 08:05:00,11.45,11.555,11.45,11.47,400000.0
2008-10-09 08:06:00,11.522,11.598,11.503,11.589,400000.0
2008-10-09 08:07:00,11.613,11.613,11.456,11.521,450000.0
2008-10-09 08:09:00,11.623,11.648,11.508,11.557,400000.0
2008-10-09 08:10:00,11.608,11.666,11.539,11.607,400000.0
2008-10-09 08:11:00,11.601,11.637,11.516,11.581,400000.0
2008-10-09 08:12:00,11.663,11.666,11.588,11.649,400000.0
2008-10-09 08:13:00,11.549,11.676,11.548,11.548,350000.0
2008-10-09 08:14:00,11.626,11.631,11.504,11.617,400000.0
2008-10-09 08:16:00,11.63,11.644,11.499,11.499,350000.0
2008-10-09 08:17:00,11.584,11.604,11.584,11.594,150000.0
2008-10-09 08:18:00,11.607,11.647,11.498,11.589,500000.0
2008-10-09 08:19:00,11.601,11.617,11.53,11.617,400000.0
2008-10-09 08:20:00,11.54,11.631,11.51,11.631,400000.0
2008-10-09 08:21:00,11.627,11.639,11.497,11.639,400000.0
2008-10-09 08:22:00,11.569,11.655,11.535,11.652,550000.0
2008-10-09 08:23:00,11.564,11.636,11.483,11.556,350000.0
2008-10-09 08:25:00,11.552,11.623,11.519,11.567,400000.0
2008-10-09 08:26:00,11.61,11.668,11.581,11.581,500000.0
2008-10-09 08:27:00,11.561,11.626,11.513,11.566,400000.0
2008-10-09 08:28:00,11.588,11.616,11.537,11.569,450000.0
2008-10-09 08:29:00,11.5,11.584,11.5,11.536,400000.0
2008-10-09 08:30:00,11.494,11.632,11.493,11.603,500000.0
2008-10-09 08:31:00,11.615,11.627,11.517,11.555,450000.0
2008-10-09 08:32:00,11.464,11.584,11.417,11.584,400000.0
2008-10-09 08:33:00,11.456,11.575,11.456,11.556,450000.0
2008-10-09 08:34:00,11.608,11.643,11.504,11.595,450000.0
2008-10-09 08:35:00,11.572,11.634,11.527,11.555,550000.0
2008-10-09 08:36:00,11.46,11.522,11.46,11.475,350000.0
2008-10-09 08:37:00,11.512,11.627,11.512,11.57,350000.0
2008-10-09 08:39:00,11.498,11.585,11.45,11.55,500000.0
2008-10-09 08:40:00,11.593,11.593,11.483,11.575,350000.0
2008-10-09 08:41:00,11.507,11.617,11.507,11.589,500000.0
2008-10-09 08:42:00,11.545,11.561,11.438,11.561,350000.0
2008-10-09 08:43:00,11.454,11.532,11.454,11.491,350000.0
2008-10-09 08:44:00,11.504,11.557,11.417,11.417,550000.0
2008-10-09 08:45:00,11.405,11.443,11.333,11.381,350000.0
2008-10-09 08:46:00,11.413,11.509,11.413,11.43,550000.0
2008-10-09 08:47:00,11.393,11.509,11.361,11.465,550000.0
2008-10-09 08:48:00,11.474,11.503,11.405,11.426,550000.0
2008-10-09 08:49:00,11.466,11.505,11.415,11.457,500000.0
2008-10-09 08:50:00,11.427,11.536,11.396,11.417,550000.0
2008-10-09 08:51:00,11.43,11.51,11.43,11.482,450000.0
2008-10-09 08:52:00,11.483,11.518,11.432,11.51,350000.0
2008-10-09 08:53:00,11.399,11.479,11.351,11.476,400000.0
2008-10-09 08:54:00,11.523,11.523,11.397,11.424,400000.0
2008-10-09 08:55:00,11.426,11.489,11.368,11.368,450000.0
2008-10-09 08:56:00,11.398,11.494,11.372,11.384,450000.0
2008-10-09 08:57:00,11.48,11.513,11.436,11.436,350000.0
2008-10-09 08:58:00,11.464,11.488,11.395,11.435,500000.0
2008-10-09 08:59:00,11.502,11.502,11.417,11.478,400000.0
2008-10-09 09:00:00,11.513,11.558,11.425,11.476,1500000.0
2008-10-09 09:01:00,11.51,11.514,11.434,11.503,1250000.0
2008-10-09 09:02:00,11.517,11.563,11.414,11.414,350000.0
2008-10-09 09:03:00,11.494,11.539,11.442,11.517,350000.0
2008-10-09 09:04:00,11.51,11.525,11.446,11.446,450000.0
2008-10-09 09:05:00,11.511,11.556,11.408,11.516,400000.0
2008-10-09 09:06:00,11.524,11.553,11.442,11.475,450000.0
2008-10-09 09:07:00,11.509,11.55,11.457,11.457,350000.0
2008-10-09 09:08:00,11.528,11.541,11.424,11.503,550000.0
2008-10-09 09:09:00,11.538,11.572,11.462,11.572,350000.0
2008-10-09 09:10:00,11.475,11.573,11.441,11.509,450000.0
2008-10-09 09:11:00,11.495,11.554,11.467,11.539,1900000.0
2008-10-09 09:12:00,11.486,11.58,11.462,11.532,550000.0
2008-10-09 09:13:00,11.48,11.541,11.404,11.536,550000.0
2008-10-09 09:14:00,11.482,11.587,11.482,11.55,400000.0
2008-10-09 09:15:00,11.574,11.58,11.485,11.508,500000.0
2008-10-09 09:16:00,11.504,11.573,11.467,11.573,500000.0
2008-10-09 09:17:00,11.488,11.577,11.421,11.525,550000.0
2008-10-09 09:18:00,11.55,11.571,11.409,11.571,500000.0
2008-10-09 09:19:00,11.563,11.564,11.397,11.431,500000.0
2008-10-09 09:20:00,11.482,11.546,11.464,11.535,350000.0
2008-10-09 09:21:00,11.499,11.531,11.441,11.441,450000.0
2008-10-09 09:22:00,11.546,11.556,11.448,11.464,400000.0
2008-10-09 09:23:00,11.506,11.576,11.469,11.576,400000.0
2008-10-09 09:24:00,11.522,11.613,11.52,11.541,350000.0
2008-10-09 09:25:00,11.534,11.627,11.5,11.556,350000.0
2008-10-09 09:26:00,11.462,11.528,11.406,11.528,350000.0
2008-10-09 09:29:00,11.485,11.554,11.441,11.498,400000.0
2008-10-09 09:30:00,11.503,11.579,11.453,11.493,450000.0
2008-10-09 09:31:00,11.523,11.523,11.45,11.487,350000.0
2008-10-09 09:32:00,11.459,11.547,11.425,11.439,350000.0
2008-10-09 09:33:00,11.459,11.614,11.459,11.494,350000.0
2008-10-09 09:34:00,11.503,11.628,11.433,11.433,1950000.0
2008-10-09 09:35:00,11.624,11.624,11.512,11.542,350000.0
2008-10-09 09:36:00,11.657,11.692,11.548,11.635,550000.0
2008-10-09 09:37:00,11.705,11.711,11.622,11.651,450000.0
2008-10-09 09:38:00,11.66,11.685,11.577,11.64,550000.0
2008-10-09 09:39:00,11.664,11.779,11.617,11.636,550000.0
2008-10-09 09:40:00,11.647,11.654,11.583,11.654,500000.0
2008-10-09 09:41:00,11.558,11.621,11.514,11.514,450000.0
2008-10-09 09:42:00,11.525,11.628,11.515,11.628,450000.0
2008-10-09 09:43:00,11.625,11.701,11.552,11.65,550000.0
2008-10-09 09:44:00,11.524,11.718,11.524,11.718,450000.0
2008-10-09 09:45:00,11.671,11.707,11.566,11.685,350000.0
2008-10-09 09:46:00,11.635,11.66,11.542,11.548,450000.0
2008-10-09 09:47:00,11.634,11.671,11.54,11.671,400000.0
2008-10-09 09:48:00,11.618,11.658,11.511,11.58,450000.0
2008-10-09 09:49:00,11.684,11.684,11.576,11.639,400000.0
2008-10-09 09:50:00,11.6,11.609,11.483,11.566,350000.0
2008-10-09 09:51:00,11.612,11.639,11.516,11.612,400000.0
2008-10-09 09:52:00,11.618,11.641,11.513,11.618,400000.0
2008-10-09 09:53:00,11.648,11.701,11.622,11.649,400000.0
2008-10-09 09:54:00,11.594,11.689,11.551,11.653,750000.0
2008-10-09 09:55:00,11.568,11.651,11.553,11.651,550000.0
2008-10-09 09:57:00,11.61,11.696,11.563,11.627,450000.0
2008-10-09 09:58:00,11.549,11.633,11.535,11.552,400000.0
2008-10-09 09:59:00,11.506,11.625,11.506,11.612,400000.0
2008-10-09 10:00:00,11.637,11.637,11.519,11.566,350000.0
2008-10-09 10:01:00,11.513,11.612,11.507,11.612,500000.0
2008-10-09 10:02:00,11.642,11.642,11.544,11.548,400000.0
2008-10-09 10:03:00,11.613,11.677,11.568,11.585,500000.0
2008-10-09 10:04:00,11.638,11.709,11.603,11.645,550000.0
2008-10-09 10:05:00,11.639,11.7,11.61,11.632,350000.0
2008-10-09 10:06:00,11.556,11.665,11.556,11.655,500000.0
2008-10-09 10:07:00,11.691,11.691,11.608,11.669,400000.0
2008-10-09 10:08:00,11.631,11.637,11.533,11.577,550000.0
2008-10-09 10:09:00,11.547,11.626,11.514,11.549,350000.0
2008-10-09 10:10:00,11.608,11.688,11.515,11.515,650000.0
2008-10-09 10:11:00,11.626,11.631,11.497,11.631,400000.0
2008-10-09 10:12:00,11.61,11.61,11.465,11.514,550000.0
2008-10-09 10:13:00,11.517,11.605,11.49,11.551,350000.0
2008-10-09 10:14:00,11.584,11.663,11.573,11.573,550000.0
2008-10-09 10:15:00,11.571,11.644,11.523,11.56,350000.0
2008-10-09 10:16:00,11.572,11.648,11.555,11.559,550000.0
2008-10-09 10:17:00,11.661,11.661,11.496,11.508,500000.0
2008-10-09 10:18:00,11.597,11.597,11.465,11.519,550000.0
2008-10-09 10:19:00,11.614,11.614,11.483,11.573,550000.0
2008-10-09 10:20:00,11.56,11.642,11.499,11.568,350000.0
2008-10-09 10:21:00,11.585,11.599,11.508,11.567,350000.0
2008-10-09 10:22:00,11.58,11.64,11.531,11.64,500000.0
2008-10-09 10:23:00,11.658,11.662,11.521,11.662,400000.0
2008-10-09 10:24:00,11.566,11.674,11.528,11.674,500000.0
2008-10-09 10:25:00,11.603,11.64,11.504,11.529,500000.0
2008-10-09 10:26:00,11.554,11.662,11.503,11.662,350000.0
2008-10-09 10:27:00,11.608,11.644,11.538,11.548,400000.0
2008-10-09 10:28:00,11.628,11.677,11.535,11.596,600000.0
2008-10-09 10:29:00,11.641,11.716,11.573,11.64,350000.0
2008-10-09 10:30:00,11.641,11.641,11.543,11.579,400000.0
2008-10-09 10:31:00,11.649,11.659,11.52,11.576,550000.0
2008-10-09 10:32:00,11.614,11.702,11.582,11.693,650000.0
2008-10-09 10:33:00,11.572,11.69,11.561,11.561,450000.0
2008-10-09 10:34:00,11.543,11.612,11.502,11.554,450000.0
2008-10-09 10:35:00,11.599,11.62,11.509,11.509,450000.0
2008-10-09 10:36:00,11.519,11.604,11.465,11.604,550000.0
2008-10-09 10:37:00,11.534,11.597,11.465,11.583,400000.0
2008-10-09 10:38:00,11.583,11.622,11.481,11.543,550000.0
2008-10-09 10:39:00,11.51,11.649,11.485,11.649,350000.0
2008-10-09 10:40:00,11.532,11.636,11.487,11.595,550000.0
2008-10-09 10:41:00,11.597,11.606,11.493,11.515,400000.0
2008-10-09 10:42:00,11.5,11.566,11.446,11.516,400000.0
2008-10-09 10:43:00,11.524,11.599,11.452,11.599,450000.0
2008-10-09 10:44:00,11.446,11.592,11.446,11.553,350000.0
2008-10-09 10:45:00,11.478,11.53,11.441,11.469,350000.0
2008-10-09 10:46:00,11.408,11.578,11.408,11.425,600000.0
2008-10-09 10:47:00,11.529,11.566,11.466,11.466,400000.0
2008-10-09 10:48:00,11.482,11.581,11.462,11.463,550000.0
2008-10-09 10:49:00,11.491,11.541,11.426,11.531,500000.0
2008-10-09 10:50:00,11.539,11.539,11.366,11.407,450000.0
2008-10-09 10:51:00,11.473,11.627,11.473,11.627,350000.0
2008-10-09 10:52:00,11.509,11.59,11.468,11.523,550000.0
2008-10-09 10:54:00,11.517,11.558,11.438,11.554,400000.0
2008-10-09 10:55:00,11.515,11.555,11.467,11.495,350000.0
2008-10-09 10:56:00,11.51,11.583,11.457,11.536,450000.0
2008-10-09 10:57:00,11.57,11.609,11.546,11.546,400000.0
2008-10-09 10:58:00,11.571,11.637,11.488,11.637,450000.0
2008-10-09 10:59:00,11.581,11.605,11.447,11.502,350000.0
2008-10-09 11:00:00,11.494,11.629,11.494,11.531,400000.0
2008-10-09 11:01:00,11.429,11.567,11.429,11.525,550000.0
2008-10-09 11:02:00,11.583,11.593,11.464,11.527,350000.0
2008-10-09 11:03:00,11.504,11.608,11.478,11.556,400000.0
2008-10-09 11:04:00,11.578,11.598,11.417,11.598,500000.0
2008-10-09 11:05:00,11.569,11.601,11.499,11.575,400000.0
2008-10-09 11:06:00,11.512,11.583,11.489,11.583,400000.0
2008-10-09 11:07:00,11.586,11.6,11.427,11.427,400000.0
2008-10-09 11:08:00,11.475,11.576,11.438,11.518,500000.0
2008-10-09 11:09:00,11.608,11.608,11.469,11.576,500000.0
2008-10-09 11:10:00,11.516,11.649,11.516,11.569,450000.0
2008-10-09 11:11:00,11.521,11.626,11.504,11.592,400000.0
2008-10-09 11:12:00,11.491,11.571,11.452,11.485,600000.0
2008-10-09 11:13:00,11.548,11.596,11.512,11.572,500000.0
2008-10-09 11:14:00,11.576,11.583,11.464,11.484,350000.0
2008-10-09 11:15:00,11.52,11.541,11.478,11.54,400000.0
2008-10-09 11:16:00,11.553,11.59,11.437,11.494,550000.0
2008-10-09 11:17:00,11.567,11.57,11.409,11.524,700000.0
2008-10-09 11:18:00,11.609,11.609,11.427,11.466,400000.0
2008-10-09 11:19:00,11.467,11.553,11.461,11.461,450000.0
2008-10-09 11:20:00,11.552,11.584,11.491,11.565,500000.0
2008-10-09 11:21:00,11.432,11.578,11.428,11.428,450000.0
2008-10-09 11:22:00,11.543,11.616,11.483,11.523,500000.0
2008-10-09 11:23:00,11.454,11.583,11.454,11.542,400000.0
2008-10-09 11:24:00,11.447,11.507,11.401,11.426,400000.0
2008-10-09 11:25:00,11.472,11.602,11.472,11.577,350000.0
2008-10-09 11:26:00,11.491,11.587,11.459,11.459,550000.0
2008-10-09 11:27:00,11.579,11.581,11.448,11.556,450000.0
2008-10-09 11:29:00,11.448,11.561,11.405,11.561,600000.0
2008-10-09 11:31:00,11.507,11.527,11.414,11.527,550000.0
2008-10-09 11:32:00,11.56,11.577,11.449,11.533,650000.0
2008-10-09 11:33:00,11.416,11.602,11.416,11.529,550000.0
2008-10-09 11:34:00,11.471,11.541,11.416,11.53,450000.0
2008-10-09 11:35:00,11.512,11.515,11.432,11.494,400000.0
2008-10-09 11:36:00,11.47,11.597,11.467,11.467,400000.0
2008-10-09 11:37:00,11.528,11.574,11.478,11.564,450000.0
2008-10-09 11:38:00,11.452,11.568,11.448,11.448,400000.0
2008-10-09 11:39:00,11.564,11.564,11.433,11.551,550000.0
2008-10-09 11:40:00,11.552,11.563,11.44,11.44,500000.0
2008-10-09 11:41:00,11.533,11.567,11.451,11.556,400000.0
2008-10-09 11:42:00,11.451,11.569,11.451,11.537,350000.0
2008-10-09 11:43:00,11.548,11.591,11.458,11.498,550000.0
2008-10-09 11:44:00,11.528,11.547,11.423,11.54,550000.0
2008-10-09 11:45:00,11.481,11.53,11.454,11.512,350000.0
2008-10-09 11:46:00,11.52,11.543,11.456,11.482,350000.0
2008-10-09 11:47:00,11.573,11.573,11.472,11.52,400000.0
2008-10-09 11:48:00,11.486,11.533,11.426,11.44,550000.0
2008-10-09 11:49:00,11.542,11.583,11.482,11.535,400000.0
2008-10-09 11:50:00,11.635,11.635,11.458,11.495,350000.0
2008-10-09 11:51:00,11.514,11.573,11.465,11.465,450000.0
2008-10-09 11:52:00,11.466,11.599,11.466,11.599,500000.0
2008-10-09 11:53:00,11.463,11.515,11.456,11.456,500000.0
2008-10-09 11:54:00,11.433,11.602,11.433,11.54,650000.0
2008-10-09 11:55:00,11.549,11.549,11.43,11.432,400000.0
2008-10-09 11:56:00,11.431,11.534,11.422,11.49,400000.0
2008-10-09 11:57:00,11.53,11.631,11.473,11.496,550000.0
2008-10-09 11:58:00,11.569,11.569,11.449,11.541,450000.0
2008-10-09 11:59:00,11.552,11.598,11.427,11.427,550000.0
2008-10-09 12:00:00,11.477,11.592,11.459,11.579,450000.0
2008-10-09 12:01:00,11.591,11.591,11.443,11.536,500000.0
2008-10-09 12:02:00,11.575,11.575,11.477,11.521,500000.0
2008-10-09 12:03:00,11.458,11.598,11.458,11.598,450000.0
2008-10-09 12:04:00,11.456,11.56,11.394,11.429,550000.0
2008-10-09 12:05:00,11.505,11.576,11.426,11.552,450000.0
2008-10-09 12:06:00,11.535,11.572,11.464,11.479,400000.0
2008-10-09 12:07:00,11.444,11.567,11.44,11.44,350000.0
2008-10-09 12:08:00,11.556,11.556,11.428,11.436,500000.0
2008-10-09 12:09:00,11.519,11.636,11.519,11.58,550000.0
2008-10-09 12:10:00,11.574,11.574,11.511,11.574,350000.0
2008-10-09 12:12:00,11.465,11.625,11.465,11.577,550000.0
2008-10-09 12:13:00,11.584,11.608,11.493,11.592,350000.0
2008-10-09 12:14:00,11.501,11.597,11.442,11.453,450000.0
2008-10-09 12:15:00,11.546,11.573,11.473,11.572,350000.0
2008-10-09 12:16:00,11.503,11.56,11.442,11.543,500000.0
2008-10-09 12:17:00,11.566,11.596,11.46,11.46,400000.0
2008-10-09 12:18:00,11.442,11.559,11.422,11.509,350000.0
2008-10-09 12:19:00,11.529,11.59,11.456,11.457,550000.0
2008-10-09 12:20:00,11.558,11.558,11.476,11.476,350000.0
2008-10-09 12:21:00,11.463,11.565,11.463,11.49,450000.0
2008-10-09 12:22:00,11.535,11.539,11.415,11.507,450000.0
2008-10-09 12:23:00,11.598,11.601,11.483,11.552,550000.0
2008-10-09 12:24:00,11.492,11.591,11.401,11.546,500000.0
2008-10-09 12:25:00,11.582,11.628,11.522,11.522,450000.0
2008-10-09 12:26:00,11.505,11.518,11.44,11.469,350000.0
2008-10-09 12:27:00,11.508,11.676,11.459,11.563,500000.0
2008-10-09 12:28:00,11.413,11.541,11.406,11.434,350000.0
2008-10-09 12:29:00,11.459,11.543,11.404,11.445,400000.0
2008-10-09 12:30:00,11.464,11.581,11.452,11.581,400000.0
2008-10-09 12:31:00,11.498,11.516,11.466,11.498,350000.0
2008-10-09 12:32:00,11.409,11.537,11.393,11.533,450000.0
2008-10-09 12:33:00,11.414,11.529,11.409,11.505,450000.0
2008-10-09 12:34:00,11.478,11.531,11.407,11.507,350000.0
2008-10-09 12:35:00,11.458,11.532,11.422,11.464,600000.0
2008-10-09 12:36:00,11.535,11.558,11.43,11.512,550000.0
2008-10-09 12:37:00,11.564,11.586,11.423,11.502,400000.0
2008-10-09 12:38:00,11.453,11.537,11.399,11.537,400000.0
2008-10-09 12:39:00,11.433,11.519,11.417,11.466,550000.0
2008-10-09 12:40:00,11.394,11.56,11.394,11.418,450000.0
2008-10-09 12:41:00,11.495,11.53,11.44,11.525,450000.0
2008-10-09 12:42:00,11.528,11.565,11.401,11.401,500000.0
2008-10-09 12:43:00,11.547,11.547,11.395,11.395,350000.0
2008-10-09 12:44:00,11.462,11.512,11.433,11.485,350000.0
2008-10-09 12:45:00,11.42,11.561,11.42,11.467,400000.0
2008-10-09 12:46:00,11.399,11.517,11.399,11.426,400000.0
2008-10-09 12:47:00,11.531,11.531,11.397,11.424,350000.0
2008-10-09 12:48:00,11.505,11.529,11.424,11.475,500000.0
2008-10-09 12:49:00,11.42,11.507,11.345,11.419,400000.0
2008-10-09 12:50:00,11.408,11.493,11.371,11.491,450000.0
2008-10-09 12:51:00,11.451,11.505,11.371,11.371,450000.0
2008-10-09 12:52:00,11.482,11.577,11.451,11.461,350000.0
2008-10-09 12:53:00,11.434,11.53,11.408,11.53,400000.0
2008-10-09 12:54:00,11.459,11.559,11.436,11.521,400000.0
2008-10-09 12:55:00,11.482,11.537,11.397,11.449,400000.0
2008-10-09 12:56:00,11.527,11.53,11.401,11.523,450000.0
2008-10-09 12:57:00,11.452,11.539,11.441,11.489,400000.0
2008-10-09 12:58:00,11.42,11.526,11.375,11.526,400000.0
2008-10-09 12:59:00,11.442,11.572,11.442,11.46,350000.0
2008-10-09 13:00:00,11.414,11.552,11.414,11.489,550000.0
2008-10-09 13:01:00,11.523,11.537,11.427,11.536,400000.0
2008-10-09 13:02:00,11.57,11.581,11.453,11.48,450000.0
2008-10-09 13:03:00,11.575,11.604,11.483,11.553,350000.0
2008-10-09 13:04:00,11.543,11.576,11.475,11.538,450000.0
2008-10-09 13:05:00,11.513,11.598,11.475,11.558,400000.0
2008-10-09 13:06:00,11.579,11.636,11.482,11.524,450000.0
2008-10-09 13:07:00,11.544,11.609,11.511,11.609,450000.0
2008-10-09 13:08:00,11.574,11.591,11.496,11.591,350000.0
2008-10-09 13:09:00,11.593,11.63,11.487,11.513,400000.0
2008-10-09 13:10:00,11.504,11.641,11.476,11.636,500000.0
2008-10-09 13:11:00,11.613,11.641,11.55,11.612,400000.0
2008-10-09 13:12:00,11.623,11.632,11.526,11.618,350000.0
2008-10-09 13:13:00,11.63,11.63,11.454,11.626,550000.0
2008-10-09 13:14:00,11.494,11.689,11.494,11.618,400000.0
2008-10-09 13:15:00,11.592,11.594,11.517,11.528,450000.0
2008-10-09 13:16:00,11.677,11.694,11.544,11.603,500000.0
2008-10-09 13:17:00,11.474,11.64,11.474,11.57,450000.0
2008-10-09 13:18:00,11.604,11.604,11.46,11.515,350000.0
2008-10-09 13:19:00,11.579,11.592,11.436,11.507,700000.0
2008-10-09 13:20:00,11.528,11.638,11.457,11.487,800000.0
2008-10-09 13:21:00,11.583,11.634,11.536,11.624,400000.0
2008-10-09 13:22:00,11.478,11.631,11.477,11.477,550000.0
2008-10-09 13:23:00,11.56,11.576,11.475,11.502,450000.0
2008-10-09 13:24:00,11.501,11.56,11.484,11.556,350000.0
2008-10-09 13:25:00,11.457,11.61,11.457,11.569,450000.0
2008-10-09 13:26:00,11.613,11.613,11.499,11.534,400000.0
2008-10-09 13:27:00,11.501,11.591,11.476,11.497,500000.0
2008-10-09 13:28:00,11.57,11.595,11.475,11.475,400000.0
2008-10-09 13:29:00,11.594,11.599,11.477,11.594,400000.0
2008-10-09 13:30:00,11.493,11.563,11.483,11.563,450000.0
2008-10-09 13:31:00,11.568,11.594,11.473,11.579,550000.0
2008-10-09 13:32:00,11.607,11.619,11.544,11.576,400000.0
2008-10-09 13:33:00,11.576,11.644,11.505,11.558,350000.0
2008-10-09 13:34:00,11.481,11.65,11.481,11.625,700000.0
2008-10-09 13:35:00,11.553,11.612,11.512,11.54,550000.0
2008-10-09 13:36:00,11.535,11.626,11.497,11.619,650000.0
2008-10-09 13:37:00,11.591,11.682,11.538,11.538,400000.0
2008-10-09 13:38:00,11.502,11.661,11.502,11.642,350000.0
2008-10-09 13:39:00,11.564,11.665,11.556,11.563,600000.0
2008-10-09 13:40:00,11.639,11.664,11.509,11.638,500000.0
2008-10-09 13:41:00,11.561,11.67,11.561,11.587,400000.0
2008-10-09 13:42:00,11.569,11.595,11.507,11.507,350000.0
2008-10-09 13:43:00,11.643,11.689,11.513,11.601,750000.0
2008-10-09 13:44:00,11.514,11.617,11.502,11.503,450000.0
2008-10-09 13:45:00,11.518,11.609,11.493,11.559,350000.0
2008-10-09 13:46:00,11.538,11.584,11.459,11.551,350000.0
2008-10-09 13:47:00,11.538,11.599,11.455,11.599,400000.0
2008-10-09 13:48:00,11.577,11.589,11.524,11.589,350000.0
2008-10-09 13:49:00,11.509,11.573,11.456,11.459,350000.0
2008-10-09 13:50:00,11.507,11.642,11.469,11.515,550000.0
2008-10-09 13:51:00,11.526,11.631,11.484,11.484,350000.0
2008-10-09 13:52:00,11.571,11.586,11.518,11.518,400000.0
2008-10-09 13:53:00,11.594,11.617,11.498,11.563,400000.0
2008-10-09 13:54:00,11.514,11.611,11.463,11.597,400000.0
2008-10-09 13:55:00,11.603,11.631,11.527,11.631,350000.0
2008-10-09 13:56:00,11.534,11.617,11.518,11.617,400000.0
2008-10-09 13:57:00,11.583,11.583,11.458,11.49,400000.0
2008-10-09 13:58:00,11.536,11.583,11.473,11.541,550000.0
2008-10-09 13:59:00,11.571,11.571,11.474,11.57,350000.0
2008-10-09 14:00:00,11.478,11.586,11.478,11.571,450000.0
2008-10-09 14:01:00,11.596,11.6,11.509,11.565,400000.0
2008-10-09 14:02:00,11.566,11.576,11.462,11.569,350000.0
2008-10-09 14:03:00,11.52,11.596,11.507,11.579,350000.0
2008-10-09 14:04:00,11.574,11.627,11.494,11.581,450000.0
2008-10-09 14:05:00,11.608,11.613,11.474,11.613,400000.0
2008-10-09 14:06:00,11.524,11.605,11.52,11.52,450000.0
2008-10-09 14:07:00,11.591,11.642,11.507,11.621,350000.0
2008-10-09 14:08:00,11.512,11.623,11.481,11.578,400000.0
2008-10-09 14:09:00,11.595,11.595,11.476,11.527,400000.0
2008-10-09 14:10:00,11.522,11.601,11.459,11.6,400000.0
2008-10-09 14:11:00,11.6,11.625,11.509,11.534,500000.0
2008-10-09 14:12:00,11.485,11.549,11.485,11.505,350000.0
2008-10-09 14:13:00,11.525,11.626,11.525,11.538,450000.0
2008-10-09 14:14:00,11.537,11.593,11.531,11.54,350000.0
2008-10-09 14:15:00,11.583,11.602,11.49,11.543,350000.0
2008-10-09 14:16:00,11.595,11.606,11.453,11.597,500000.0
2008-10-09 14:17:00,11.578,11.655,11.53,11.596,400000.0
2008-10-09 14:18:00,11.57,11.617,11.485,11.542,400000.0
2008-10-09 14:19:00,11.634,11.671,11.507,11.507,700000.0
2008-10-09 14:20:00,11.615,11.623,11.538,11.584,500000.0
2008-10-09 14:21:00,11.632,11.636,11.492,11.539,400000.0
2008-10-09 14:22:00,11.596,11.613,11.486,11.613,400000.0
2008-10-09 14:23:00,11.585,11.659,11.519,11.594,450000.0
2008-10-09 14:24:00,11.575,11.633,11.495,11.58,400000.0
2008-10-09 14:25:00,11.521,11.635,11.477,11.477,350000.0
2008-10-09 14:26:00,11.638,11.644,11.503,11.617,500000.0
2008-10-09 14:27:00,11.499,11.601,11.467,11.601,550000.0
2008-10-09 14:28:00,11.621,11.621,11.492,11.514,450000.0
2008-10-09 14:29:00,11.522,11.622,11.515,11.531,550000.0
2008-10-09 14:30:00,11.572,11.631,11.438,11.438,350000.0
2008-10-09 14:31:00,11.587,11.639,11.519,11.566,400000.0
2008-10-09 14:32:00,11.524,11.663,11.513,11.584,550000.0
2008-10-09 14:33:00,11.536,11.616,11.438,11.473,650000.0
2008-10-09 14:34:00,11.641,11.641,11.503,11.564,350000.0
2008-10-09 14:35:00,11.545,11.634,11.51,11.634,350000.0
2008-10-09 14:36:00,11.601,11.601,11.502,11.561,400000.0
2008-10-09 14:37:00,11.516,11.605,11.493,11.605,400000.0
2008-10-09 14:38:00,11.609,11.611,11.451,11.514,500000.0
2008-10-09 14:39:00,11.539,11.586,11.467,11.5,500000.0
2008-10-09 14:40:00,11.497,11.608,11.497,11.608,400000.0
2008-10-09 14:41:00,11.57,11.581,11.508,11.573,350000.0
2008-10-09 14:42:00,11.548,11.571,11.434,11.48,500000.0
2008-10-09 14:43:00,11.579,11.583,11.486,11.583,350000.0
2008-10-09 14:44:00,11.497,11.638,11.492,11.573,350000.0
2008-10-09 14:45:00,11.598,11.598,11.501,11.514,400000.0
2008-10-09 14:46:00,11.564,11.582,11.459,11.506,450000.0
2008-10-09 14:47:00,11.586,11.603,11.497,11.596,550000.0
2008-10-09 14:48:00,11.567,11.596,11.508,11.508,400000.0
2008-10-09 14:49:00,11.592,11.602,11.528,11.528,400000.0
2008-10-09 14:50:00,11.626,11.635,11.516,11.568,500000.0
2008-10-09 14:51:00,11.587,11.677,11.521,11.527,400000.0
2008-10-09 14:52:00,11.552,11.604,11.515,11.516,500000.0
2008-10-09 14:53:00,11.566,11.65,11.478,11.65,450000.0
2008-10-09 14:54:00,11.598,11.651,11.501,11.501,550000.0
2008-10-09 14:55:00,11.603,11.612,11.507,11.604,400000.0
2008-10-09 14:56:00,11.621,11.621,11.546,11.576,450000.0
2008-10-09 14:57:00,11.547,11.611,11.5,11.5,400000.0
2008-10-09 14:58:00,11.558,11.619,11.531,11.597,450000.0
2008-10-09 14:59:00,11.602,11.626,11.551,11.613,350000.0
2008-10-09 15:00:00,11.502,11.612,11.475,11.599,350000.0
2008-10-09 15:01:00,11.606,11.632,11.515,11.583,450000.0
2008-10-09 15:02:00,11.574,11.596,11.459,11.584,400000.0
2008-10-09 15:03:00,11.557,11.62,11.527,11.527,500000.0
2008-10-09 15:04:00,11.532,11.565,11.485,11.54,350000.0
2008-10-09 15:05:00,11.516,11.629,11.511,11.565,550000.0
2008-10-09 15:06:00,11.606,11.606,11.487,11.511,500000.0
2008-10-09 15:07:00,11.575,11.596,11.482,11.516,500000.0
2008-10-09 15:08:00,11.513,11.641,11.513,11.563,350000.0
2008-10-09 15:09:00,11.522,11.64,11.482,11.529,450000.0
2008-10-09 15:10:00,11.503,11.627,11.488,11.509,500000.0
2008-10-09 15:11:00,11.538,11.592,11.471,11.471,400000.0
2008-10-09 15:12:00,11.609,11.627,11.473,11.527,500000.0
2008-10-09 15:13:00,11.548,11.622,11.548,11.613,350000.0
2008-10-09 15:14:00,11.669,11.673,11.502,11.642,400000.0
2008-10-09 15:15:00,11.609,11.717,11.559,11.599,500000.0
2008-10-09 15:16:00,11.675,11.716,11.634,11.685,500000.0
2008-10-09 15:17:00,11.646,11.663,11.571,11.586,550000.0
2008-10-09 15:18:00,11.642,11.72,11.556,11.708,400000.0
2008-10-09 15:19:00,11.62,11.704,11.573,11.696,350000.0
2008-10-09 15:20:00,11.582,11.691,11.553,11.553,550000.0
2008-10-09 15:21:00,11.589,11.704,11.589,11.609,350000.0
2008-10-09 15:22:00,11.7,11.706,11.645,11.697,400000.0
2008-10-09 15:23:00,11.655,11.655,11.57,11.631,350000.0
2008-10-09 15:24:00,11.614,11.685,11.529,11.628,500000.0
2008-10-09 15:25:00,11.617,11.692,11.546,11.546,350000.0
2008-10-09 15:26:00,11.621,11.676,11.551,11.551,550000.0
2008-10-09 15:27:00,11.649,11.677,11.592,11.621,400000.0
2008-10-09 15:28:00,11.627,11.667,11.537,11.537,450000.0
2008-10-09 15:29:00,11.596,11.667,11.476,11.532,500000.0
2008-10-09 15:30:00,11.513,11.673,11.513,11.57,350000.0
2008-10-09 15:31:00,11.51,11.654,11.51,11.587,550000.0
2008-10-09 15:32:00,11.603,11.622,11.519,11.6,350000.0
2008-10-09 15:33:00,11.498,11.659,11.485,11.659,350000.0
2008-10-09 15:34:00,11.555,11.668,11.555,11.659,350000.0
2008-10-09 15:35:00,11.638,11.638,11.498,11.585,600000.0
2008-10-09 15:36:00,11.556,11.642,11.486,11.495,400000.0
2008-10-09 15:37:00,11.588,11.649,11.509,11.568,550000.0
2008-10-09 15:38:00,11.615,11.615,11.525,11.601,350000.0
2008-10-09 15:39:00,11.506,11.625,11.502,11.51,550000.0
2008-10-09 15:40:00,11.54,11.631,11.466,11.521,500000.0
2008-10-09 15:41:00,11.62,11.639,11.52,11.563,450000.0
2008-10-09 15:42:00,11.599,11.599,11.478,11.478,400000.0
2008-10-09 15:43:00,11.507,11.603,11.507,11.517,350000.0
2008-10-09 15:44:00,11.511,11.632,11.511,11.587,450000.0
2008-10-09 15:45:00,11.644,11.644,11.476,11.538,350000.0
2008-10-09 15:46:00,11.648,11.653,11.538,11.618,500000.0
2008-10-09 15:47:00,11.541,11.677,11.532,11.536,350000.0
2008-10-09 15:48:00,11.573,11.675,11.547,11.551,550000.0
2008-10-09 15:49:00,11.622,11.663,11.569,11.646,400000.0
2008-10-09 15:50:00,11.603,11.665,11.553,11.553,350000.0
2008-10-09 15:51:00,11.663,11.663,11.544,11.652,450000.0
2008-10-09 15:52:00,11.626,11.641,11.557,11.605,450000.0
2008-10-09 15:53:00,11.578,11.664,11.54,11.54,450000.0
2008-10-09 15:54:00,11.57,11.674,11.57,11.636,350000.0
2008-10-09 15:55:00,11.572,11.648,11.561,11.584,400000.0
2008-10-09 15:56:00,11.586,11.715,11.577,11.605,550000.0
2008-10-09 15:57:00,11.578,11.665,11.578,11.652,350000.0
2008-10-09 15:58:00,11.538,11.643,11.518,11.605,750000.0
2008-10-09 15:59:00,11.666,11.666,11.54,11.638,550000.0
2008-10-09 16:00:00,11.57,11.683,11.57,11.57,350000.0
2008-10-09 16:01:00,11.671,11.671,11.491,11.491,350000.0
2008-10-09 16:02:00,11.617,11.617,11.498,11.566,550000.0
2008-10-09 16:03:00,11.595,11.657,11.524,11.559,500000.0
2008-10-09 16:04:00,11.641,11.641,11.532,11.589,350000.0
2008-10-09 16:05:00,11.532,11.669,11.494,11.669,400000.0
2008-10-09 16:06:00,11.635,11.638,11.52,11.596,500000.0
2008-10-09 16:07:00,11.595,11.644,11.498,11.498,500000.0
2008-10-09 16:08:00,11.572,11.634,11.528,11.554,550000.0
2008-10-09 16:09:00,11.656,11.656,11.538,11.577,350000.0
2008-10-09 16:10:00,11.588,11.634,11.516,11.615,350000.0
2008-10-09 16:11:00,11.659,11.659,11.54,11.601,400000.0
2008-10-09 16:12:00,11.632,11.699,11.533,11.632,400000.0
2008-10-09 16:13:00,11.57,11.656,11.541,11.652,400000.0
2008-10-09 16:14:00,11.526,11.619,11.499,11.619,400000.0
2008-10-09 16:15:00,11.556,11.65,11.516,11.516,500000.0
2008-10-09 16:16:00,11.636,11.636,11.538,11.627,350000.0
2008-10-09 16:17:00,11.507,11.661,11.507,11.626,500000.0
2008-10-09 16:18:00,11.618,11.654,11.577,11.581,350000.0
2008-10-09 16:19:00,11.571,11.668,11.571,11.576,550000.0
2008-10-09 16:20:00,11.505,11.639,11.505,11.583,400000.0
2008-10-09 16:21:00,11.551,11.727,11.551,11.559,500000.0
2008-10-09 16:22:00,11.611,11.651,11.539,11.593,350000.0
2008-10-09 16:23:00,11.518,11.668,11.506,11.607,550000.0
2008-10-09 16:24:00,11.611,11.694,11.549,11.549,350000.0
2008-10-09 16:25:00,11.676,11.676,11.524,11.595,450000.0
2008-10-09 16:26:00,11.606,11.668,11.567,11.586,500000.0
2008-10-09 16:27:00,11.611,11.673,11.571,11.571,400000.0
2008-10-09 16:28:00,11.598,11.691,11.578,11.601,450000.0
2008-10-09 16:29:00,11.598,11.674,11.585,11.585,450000.0
2008-10-09 16:30:00,11.669,11.71,11.579,11.615,500000.0
2008-10-09 16:31:00,11.663,11.688,11.561,11.61,350000.0
2008-10-09 16:32:00,11.699,11.699,11.602,11.608,500000.0
2008-10-09 16:33:00,11.723,11.723,11.573,11.637,400000.0
2008-10-09 16:34:00,11.725,11.748,11.616,11.616,400000.0
2008-10-09 16:35:00,11.629,11.739,11.629,11.629,450000.0
2008-10-09 16:36:00,11.629,11.767,11.629,11.683,500000.0
2008-10-09 16:37:00,11.643,11.743,11.643,11.668,350000.0
2008-10-09 16:38:00,11.735,11.735,11.655,11.655,550000.0
2008-10-09 16:39:00,11.745,11.745,11.632,11.632,400000.0
2008-10-09 16:40:00,11.73,11.787,11.638,11.641,550000.0
2008-10-09 16:41:00,11.714,11.746,11.638,11.663,550000.0
2008-10-09 16:42:00,11.755,11.79,11.666,11.666,500000.0
2008-10-09 16:43:00,11.658,11.771,11.613,11.64,350000.0
2008-10-09 16:44:00,11.605,11.735,11.605,11.63,350000.0
2008-10-09 16:45:00,11.651,11.768,11.583,11.611,550000.0
2008-10-09 16:46:00,11.726,11.726,11.593,11.664,500000.0
2008-10-09 16:47:00,11.69,11.69,11.598,11.658,450000.0
2008-10-09 16:48:00,11.703,11.756,11.626,11.686,350000.0
2008-10-09 16:49:00,11.591,11.717,11.591,11.625,400000.0
2008-10-09 16:50:00,11.679,11.698,11.579,11.698,500000.0
2008-10-09 16:51:00,11.645,11.724,11.587,11.674,400000.0
2008-10-09 16:52:00,11.628,11.719,11.566,11.614,450000.0
2008-10-09 16:53:00,11.643,11.733,11.601,11.641,550000.0
2008-10-09 16:54:00,11.644,11.785,11.627,11.75,550000.0
2008-10-09 16:55:00,11.69,11.717,11.608,11.717,600000.0
2008-10-09 16:56:00,11.75,11.776,11.655,11.672,550000.0
2008-10-09 16:57:00,11.711,11.718,11.581,11.65,350000.0
2008-10-09 16:58:00,11.722,11.769,11.629,11.634,550000.0
2008-10-09 16:59:00,11.646,11.767,11.634,11.674,350000.0
2008-10-09 17:00:00,11.614,11.796,11.614,11.749,450000.0
2008-10-09 17:01:00,11.734,11.755,11.638,11.742,350000.0
2008-10-09 17:02:00,11.739,11.774,11.65,11.67,350000.0
2008-10-09 17:03:00,11.784,11.784,11.731,11.731,450000.0
2008-10-09 17:04:00,11.683,11.775,11.683,11.735,400000.0
2008-10-09 17:05:00,11.674,11.733,11.638,11.729,550000.0
2008-10-09 17:06:00,11.664,11.753,11.642,11.642,350000.0
2008-10-09 17:07:00,11.668,11.733,11.617,11.733,350000.0
2008-10-09 17:08:00,11.722,11.767,11.677,11.758,550000.0
2008-10-09 17:09:00,11.656,11.741,11.651,11.718,450000.0
2008-10-09 17:10:00,11.756,11.787,11.656,11.731,500000.0
2008-10-09 17:11:00,11.745,11.772,11.663,11.751,450000.0
2008-10-09 17:12:00,11.665,11.745,11.616,11.707,450000.0
2008-10-09 17:13:00,11.673,11.761,11.64,11.655,550000.0
2008-10-09 17:14:00,11.766,11.794,11.659,11.659,350000.0
2008-10-09 17:15:00,11.692,11.715,11.621,11.715,450000.0
2008-10-09 17:16:00,11.736,11.813,11.656,11.747,550000.0
2008-10-09 17:17:00,11.701,11.744,11.605,11.671,550000.0
2008-10-09 17:18:00,11.687,11.749,11.591,11.749,350000.0
2008-10-09 17:19:00,11.646,11.698,11.579,11.632,400000.0
2008-10-09 17:20:00,11.627,11.706,11.601,11.653,550000.0
2008-10-09 17:21:00,11.657,11.736,11.626,11.626,400000.0
2008-10-09 17:22:00,11.712,11.726,11.628,11.668,550000.0
2008-10-09 17:23:00,11.713,11.715,11.551,11.582,450000.0
2008-10-09 17:24:00,11.723,11.75,11.65,11.726,350000.0
2008-10-09 17:25:00,11.669,11.789,11.655,11.751,700000.0
2008-10-09 17:26:00,11.712,11.788,11.624,11.788,550000.0
2008-10-09 17:27:00,11.727,11.828,11.674,11.81,400000.0
2008-10-09 17:28:00,11.809,11.836,11.725,11.752,450000.0
2008-10-09 17:29:00,11.763,11.83,11.75,11.75,350000.0
2008-10-09 17:30:00,11.812,11.845,11.7,11.792,500000.0
2008-10-09 17:31:00,11.698,11.834,11.698,11.725,500000.0
2008-10-09 17:32:00,11.782,11.833,11.733,11.832,450000.0
2008-10-09 17:33:00,11.725,11.831,11.725,11.781,350000.0
2008-10-09 17:34:00,11.863,11.863,11.728,11.843,550000.0
2008-10-09 17:35:00,11.853,11.887,11.767,11.767,550000.0
2008-10-09 17:36:00,11.866,11.893,11.783,11.872,550000.0
2008-10-09 17:37:00,11.854,11.903,11.76,11.833,400000.0
2008-10-09 17:38:00,11.84,11.84,11.697,11.815,500000.0
2008-10-09 17:39:00,11.766,11.837,11.738,11.802,550000.0
2008-10-09 17:40:00,11.851,11.857,11.704,11.857,450000.0
2008-10-09 17:41:00,11.842,11.885,11.757,11.793,550000.0
2008-10-09 17:42:00,11.795,11.877,11.779,11.799,350000.0
2008-10-09 17:43:00,11.87,11.888,11.755,11.874,500000.0
2008-10-09 17:44:00,11.867,11.867,11.685,11.719,500000.0
2008-10-09 17:45:00,11.861,11.861,11.767,11.781,400000.0
2008-10-09 17:46:00,11.885,11.887,11.761,11.805,750000.0
2008-10-09 17:47:00,11.895,11.899,11.783,11.808,500000.0
2008-10-09 17:48:00,11.788,11.829,11.745,11.782,400000.0
2008-10-09 17:49:00,11.819,11.844,11.726,11.728,600000.0
2008-10-09 17:50:00,11.844,11.876,11.756,11.781,600000.0
2008-10-09 17:51:00,11.773,11.893,11.773,11.893,500000.0
2008-10-09 17:52:00,11.884,11.884,11.743,11.78,350000.0
2008-10-09 17:53:00,11.779,11.894,11.744,11.744,700000.0
2008-10-09 17:54:00,11.809,11.818,11.698,11.759,450000.0
2008-10-09 17:55:00,11.79,11.83,11.696,11.727,350000.0
2008-10-09 17:56:00,11.837,11.867,11.746,11.756,350000.0
2008-10-09 17:57:00,11.808,11.851,11.72,11.851,400000.0
2008-10-09 17:58:00,11.734,11.852,11.734,11.852,350000.0
2008-10-09 17:59:00,11.786,11.841,11.717,11.757,600000.0
2008-10-09 18:00:00,11.803,11.936,11.739,11.898,650000.0
2008-10-09 18:01:00,11.833,11.899,11.766,11.85,350000.0
2008-10-09 18:02:00,11.86,11.904,11.794,11.823,400000.0
2008-10-09 18:03:00,11.766,11.883,11.766,11.78,550000.0
2008-10-09 18:04:00,11.822,11.953,11.798,11.861,350000.0
2008-10-09 18:05:00,11.851,11.885,11.798,11.844,450000.0
2008-10-09 18:06:00,11.94,11.944,11.831,11.944,400000.0
2008-10-09 18:07:00,11.941,11.941,11.835,11.85,350000.0
2008-10-09 18:08:00,11.936,11.936,11.804,11.873,550000.0
2008-10-09 18:09:00,11.956,11.956,11.849,11.899,450000.0
2008-10-09 18:10:00,11.859,11.962,11.859,11.941,350000.0
2008-10-09 18:11:00,11.902,11.961,11.821,11.901,650000.0
2008-10-09 18:12:00,11.85,11.949,11.85,11.882,400000.0
2008-10-09 18:13:00,11.928,11.928,11.834,11.871,350000.0
2008-10-09 18:14:00,11.923,11.943,11.808,11.915,650000.0
2008-10-09 18:15:00,11.893,11.934,11.851,11.92,600000.0
2008-10-09 18:16:00,11.898,11.969,11.852,11.875,500000.0
2008-10-09 18:17:00,11.782,11.902,11.782,11.783,350000.0
2008-10-09 18:18:00,11.91,11.932,11.819,11.892,350000.0
2008-10-09 18:19:00,11.813,11.949,11.813,11.911,400000.0
2008-10-09 18:20:00,11.901,11.948,11.787,11.924,400000.0
2008-10-09 18:21:00,11.919,11.924,11.847,11.924,400000.0
2008-10-09 18:22:00,11.92,11.959,11.824,11.933,450000.0
2008-10-09 18:23:00,11.931,11.943,11.806,11.806,400000.0
2008-10-09 18:24:00,11.901,11.971,11.841,11.841,550000.0
2008-10-09 18:25:00,11.806,11.93,11.806,11.853,350000.0
2008-10-09 18:26:00,11.919,11.931,11.82,11.894,400000.0
2008-10-09 18:27:00,11.872,11.924,11.794,11.794,350000.0
2008-10-09 18:28:00,11.813,11.95,11.812,11.826,450000.0
2008-10-09 18:29:00,11.796,11.906,11.796,11.814,700000.0
2008-10-09 18:30:00,11.908,11.922,11.807,11.922,400000.0
2008-10-09 18:31:00,11.919,11.932,11.846,11.888,450000.0
2008-10-09 18:32:00,11.902,11.948,11.851,11.852,350000.0
2008-10-09 18:33:00,11.944,11.944,11.836,11.88,350000.0
2008-10-09 18:34:00,11.901,11.949,11.811,11.811,550000.0
2008-10-09 18:35:00,11.933,11.933,11.802,11.895,550000.0
2008-10-09 18:36:00,11.858,11.932,11.787,11.866,600000.0
2008-10-09 18:38:00,11.83,11.878,11.742,11.798,500000.0
2008-10-09 18:39:00,11.848,11.91,11.817,11.817,500000.0
2008-10-09 18:40:00,11.884,11.884,11.782,11.881,350000.0
2008-10-09 18:41:00,11.729,11.904,11.729,11.786,400000.0
2008-10-09 18:42:00,11.9,11.9,11.797,11.812,400000.0
2008-10-09 18:43:00,11.776,11.896,11.755,11.896,450000.0
2008-10-09 18:44:00,11.801,11.903,11.761,11.894,400000.0
2008-10-09 18:45:00,11.921,11.921,11.781,11.83,350000.0
2008-10-09 18:46:00,11.812,11.88,11.742,11.851,400000.0
2008-10-09 18:47:00,11.894,11.894,11.748,11.87,450000.0
2008-10-09 18:48:00,11.769,11.896,11.745,11.793,500000.0
2008-10-09 18:49:00,11.798,11.891,11.734,11.829,450000.0
2008-10-09 18:50:00,11.875,11.875,11.692,11.824,950000.0
2008-10-09 18:51:00,11.81,11.865,11.724,11.865,550000.0
2008-10-09 18:52:00,11.765,11.807,11.765,11.781,350000.0
2008-10-09 18:53:00,11.885,11.885,11.748,11.748,550000.0
2008-10-09 18:54:00,11.729,11.896,11.729,11.761,350000.0
2008-10-09 18:55:00,11.781,11.864,11.751,11.827,350000.0
2008-10-09 18:56:00,11.823,11.823,11.675,11.738,550000.0
2008-10-09 18:57:00,11.719,11.794,11.698,11.794,500000.0
2008-10-09 18:58:00,11.783,11.873,11.751,11.807,400000.0
2008-10-09 18:59:00,11.797,11.829,11.733,11.754,600000.0
2008-10-09 19:00:00,11.79,11.843,11.763,11.843,350000.0
2008-10-09 19:01:00,11.857,11.86,11.707,11.849,450000.0
2008-10-09 19:02:00,11.798,11.862,11.733,11.756,550000.0
2008-10-09 19:03:00,11.832,11.859,11.727,11.859,550000.0
2008-10-09 19:04:00,11.761,11.825,11.722,11.729,450000.0
2008-10-09 19:05:00,11.839,11.853,11.76,11.823,450000.0
2008-10-09 19:06:00,11.764,11.846,11.71,11.846,400000.0
2008-10-09 19:07:00,11.834,11.873,11.729,11.872,350000.0
2008-10-09 19:08:00,11.846,11.885,11.766,11.803,400000.0
2008-10-09 19:09:00,11.849,11.849,11.695,11.801,500000.0
2008-10-09 19:10:00,11.826,11.837,11.723,11.771,450000.0
2008-10-09 19:11:00,11.843,11.843,11.726,11.827,550000.0
2008-10-09 19:12:00,11.808,11.818,11.72,11.728,350000.0
2008-10-09 19:13:00,11.778,11.886,11.749,11.83,600000.0
2008-10-09 19:14:00,11.831,11.831,11.721,11.721,400000.0
2008-10-09 19:15:00,11.747,11.822,11.731,11.798,350000.0
2008-10-09 19:16:00,11.785,11.811,11.703,11.735,550000.0
2008-10-09 19:17:00,11.776,11.776,11.666,11.699,350000.0
2008-10-09 19:18:00,11.802,11.802,11.668,11.8,400000.0
2008-10-09 19:19:00,11.757,11.824,11.686,11.786,650000.0
2008-10-09 19:20:00,11.678,11.796,11.678,11.764,250000.0
2008-10-09 19:21:00,11.755,11.784,11.645,11.742,400000.0
2008-10-09 19:22:00,11.774,11.787,11.673,11.767,450000.0
2008-10-09 19:23:00,11.791,11.814,11.709,11.709,450000.0
2008-10-09 19:24:00,11.743,11.786,11.599,11.786,550000.0
2008-10-09 19:25:00,11.778,11.778,11.626,11.769,400000.0
2008-10-09 19:26:00,11.805,11.805,11.678,11.766,400000.0
2008-10-09 19:27:00,11.766,11.784,11.646,11.777,450000.0
2008-10-09 19:28:00,11.751,11.751,11.613,11.637,400000.0
2008-10-09 19:29:00,11.672,11.77,11.64,11.656,350000.0
2008-10-09 19:30:00,11.677,11.798,11.66,11.772,350000.0
2008-10-09 19:31:00,11.789,11.79,11.665,11.788,500000.0
2008-10-09 19:32:00,11.708,11.809,11.635,11.676,400000.0
2008-10-09 19:33:00,11.728,11.806,11.687,11.772,400000.0
2008-10-09 19:34:00,11.71,11.789,11.669,11.69,650000.0
2008-10-09 19:35:00,11.727,11.769,11.7,11.7,350000.0
2008-10-09 19:36:00,11.742,11.783,11.704,11.783,350000.0
2008-10-09 19:37:00,11.715,11.787,11.648,11.76,500000.0
2008-10-09 19:38:00,11.727,11.816,11.69,11.787,400000.0
2008-10-09 19:39:00,11.81,11.81,11.679,11.758,400000.0
2008-10-09 19:40:00,11.743,11.794,11.688,11.688,700000.0
2008-10-09 19:41:00,11.734,11.815,11.673,11.673,450000.0
2008-10-09 19:42:00,11.753,11.814,11.678,11.678,500000.0
2008-10-09 19:43:00,11.681,11.781,11.681,11.696,500000.0
2008-10-09 19:44:00,11.781,11.801,11.668,11.785,550000.0
2008-10-09 19:45:00,11.688,11.718,11.636,11.684,400000.0
2008-10-09 19:46:00,11.751,11.751,11.642,11.711,550000.0
2008-10-09 19:47:00,11.724,11.763,11.639,11.639,400000.0
2008-10-09 19:48:00,11.719,11.744,11.629,11.733,350000.0
2008-10-09 19:49:00,11.763,11.766,11.651,11.683,350000.0
2008-10-09 19:50:00,11.678,11.822,11.678,11.77,450000.0
2008-10-09 19:51:00,11.714,11.774,11.646,11.646,350000.0
2008-10-09 19:52:00,11.785,11.785,11.68,11.767,500000.0
2008-10-09 19:53:00,11.722,11.779,11.67,11.774,400000.0
2008-10-09 19:54:00,11.741,11.776,11.649,11.649,400000.0
2008-10-09 19:55:00,11.704,11.781,11.623,11.704,400000.0
2008-10-09 19:56:00,11.656,11.771,11.649,11.709,550000.0
2008-10-09 19:57:00,11.753,11.753,11.636,11.649,450000.0
2008-10-09 19:58:00,11.737,11.798,11.652,11.674,400000.0
2008-10-09 19:59:00,11.76,11.76,11.617,11.742,550000.0
2008-10-09 20:00:00,11.639,11.753,11.633,11.751,350000.0
2008-10-09 20:01:00,11.734,11.749,11.638,11.742,850000.0
2008-10-09 20:02:00,11.694,11.748,11.594,11.686,350000.0
2008-10-09 20:04:00,11.608,11.727,11.601,11.727,400000.0
2008-10-09 20:05:00,11.661,11.817,11.661,11.724,550000.0
2008-10-09 20:06:00,11.745,11.773,11.693,11.742,500000.0
2008-10-09 20:07:00,11.724,11.736,11.66,11.66,400000.0
2008-10-09 20:08:00,11.695,11.755,11.604,11.646,300000.0
2008-10-09 20:09:00,11.658,11.78,11.648,11.713,900000.0
2008-10-09 20:10:00,11.722,11.765,11.608,11.765,450000.0
2008-10-09 20:11:00,11.687,11.753,11.636,11.753,800000.0
2008-10-09 20:12:00,11.696,11.707,11.609,11.638,400000.0
2008-10-09 20:13:00,11.704,11.758,11.647,11.747,500000.0
2008-10-09 20:14:00,11.604,11.723,11.604,11.619,400000.0
2008-10-09 20:15:00,11.76,11.761,11.693,11.736,500000.0
2008-10-09 20:16:00,11.684,11.768,11.628,11.646,550000.0
2008-10-09 20:17:00,11.7,11.763,11.658,11.658,350000.0
2008-10-09 20:18:00,11.774,11.8,11.659,11.754,500000.0
2008-10-09 20:19:00,11.701,11.755,11.656,11.689,350000.0
2008-10-09 20:20:00,11.708,11.769,11.635,11.769,400000.0
2008-10-09 20:21:00,11.654,11.738,11.641,11.641,350000.0
2008-10-09 20:22:00,11.643,11.721,11.611,11.701,350000.0
2008-10-09 20:23:00,11.733,11.733,11.627,11.73,250000.0
2008-10-09 20:24:00,11.69,11.781,11.68,11.781,450000.0
2008-10-09 20:25:00,11.759,11.759,11.615,11.615,550000.0
2008-10-09 20:27:00,11.71,11.71,11.616,11.635,400000.0
2008-10-09 20:28:00,11.633,11.7,11.622,11.695,400000.0
2008-10-09 20:29:00,11.705,11.739,11.643,11.707,500000.0
2008-10-09 20:30:00,11.676,11.743,11.65,11.67,400000.0
2008-10-09 20:31:00,11.733,11.748,11.665,11.71,450000.0
2008-10-09 20:32:00,11.66,11.741,11.588,11.588,500000.0
2008-10-09 20:33:00,11.625,11.742,11.625,11.707,500000.0
2008-10-09 20:34:00,11.746,11.801,11.651,11.756,450000.0
2008-10-09 20:35:00,11.764,11.764,11.625,11.687,400000.0
2008-10-09 20:36:00,11.736,11.744,11.607,11.704,450000.0
2008-10-09 20:39:00,11.675,11.722,11.644,11.644,350000.0
2008-10-09 20:40:00,11.751,11.753,11.617,11.725,500000.0
2008-10-09 20:41:00,11.64,11.793,11.64,11.718,550000.0
2008-10-09 20:42:00,11.744,11.76,11.674,11.741,550000.0
2008-10-09 20:43:00,11.669,11.747,11.606,11.747,500000.0
2008-10-09 20:44:00,11.664,11.739,11.615,11.65,500000.0
2008-10-09 20:45:00,11.703,11.754,11.613,11.754,350000.0
2008-10-09 20:46:00,11.721,11.748,11.635,11.635,300000.0
2008-10-09 20:47:00,11.776,11.777,11.735,11.746,450000.0
2008-10-09 20:48:00,11.751,11.787,11.654,11.742,500000.0
2008-10-09 20:49:00,11.749,11.749,11.627,11.652,350000.0
2008-10-09 20:50:00,11.741,11.769,11.678,11.755,400000.0
2008-10-09 20:51:00,11.775,11.777,11.713,11.777,400000.0
2008-10-09 20:52:00,11.724,11.78,11.671,11.703,450000.0
2008-10-09 20:53:00,11.775,11.775,11.667,11.746,350000.0
2008-10-09 20:54:00,11.743,11.794,11.743,11.788,550000.0
2008-10-09 20:55:00,11.76,11.76,11.651,11.651,300000.0
2008-10-09 20:56:00,11.758,11.766,11.681,11.719,500000.0
2008-10-09 20:57:00,11.753,11.753,11.676,11.676,250000.0
2008-10-09 20:58:00,11.698,11.781,11.668,11.75,400000.0
2008-10-09 20:59:00,11.693,11.802,11.693,11.797,350000.0
2008-10-09 21:00:00,11.72,11.762,11.612,11.693,550000.0
2008-10-09 21:01:00,11.724,11.798,11.7,11.771,350000.0
2008-10-09 21:02:00,11.789,11.816,11.714,11.766,450000.0
2008-10-09 21:03:00,11.698,11.757,11.673,11.728,500000.0
2008-10-09 21:04:00,11.663,11.784,11.66,11.72,500000.0
2008-10-09 21:05:00,11.666,11.813,11.666,11.678,550000.0
2008-10-09 21:06:00,11.731,11.794,11.692,11.794,400000.0
2008-10-09 21:07:00,11.785,11.785,11.638,11.769,450000.0
2008-10-09 21:08:00,11.677,11.789,11.659,11.706,400000.0
2008-10-09 21:09:00,11.79,11.793,11.656,11.793,400000.0
2008-10-09 21:10:00,11.715,11.787,11.715,11.735,350000.0
2008-10-09 21:11:00,11.808,11.851,11.679,11.679,400000.0
2008-10-09 21:12:00,11.731,11.811,11.676,11.713,450000.0
2008-10-09 21:13:00,11.804,11.813,11.696,11.813,350000.0
2008-10-09 21:14:00,11.79,11.809,11.657,11.79,450000.0
2008-10-09 21:15:00,11.723,11.836,11.723,11.743,400000.0
2008-10-09 21:16:00,11.773,11.829,11.706,11.786,400000.0
2008-10-09 21:17:00,11.747,11.815,11.682,11.729,400000.0
2008-10-09 21:18:00,11.796,11.823,11.69,11.823,450000.0
2008-10-09 21:19:00,11.727,11.801,11.679,11.749,550000.0
2008-10-09 21:20:00,11.824,11.836,11.727,11.836,400000.0
2008-10-09 21:21:00,11.787,11.815,11.713,11.753,350000.0
2008-10-09 21:22:00,11.678,11.824,11.66,11.824,400000.0
2008-10-09 21:23:00,11.736,11.798,11.697,11.798,350000.0
2008-10-09 21:24:00,11.749,11.778,11.654,11.752,350000.0
2008-10-09 21:25:00,11.751,11.881,11.737,11.737,350000.0
2008-10-09 21:26:00,11.814,11.923,11.765,11.804,500000.0
2008-10-09 21:27:00,11.86,11.864,11.724,11.843,600000.0
2008-10-09 21:28:00,11.814,11.871,11.775,11.847,500000.0
2008-10-09 21:29:00,11.817,11.954,11.769,11.897,650000.0
2008-10-09 21:30:00,11.909,11.963,11.84,11.911,400000.0
2008-10-09 21:31:00,11.848,11.947,11.803,11.935,500000.0
2008-10-09 21:32:00,11.907,11.929,11.826,11.885,250000.0
2008-10-09 21:33:00,11.858,11.954,11.837,11.954,300000.0
2008-10-09 21:34:00,11.86,11.96,11.86,11.96,300000.0
2008-10-09 21:35:00,11.903,11.98,11.817,11.98,400000.0
2008-10-09 21:36:00,11.872,11.979,11.835,11.913,400000.0
2008-10-09 21:37:00,11.87,11.955,11.87,11.955,400000.0
2008-10-09 21:38:00,11.879,11.979,11.857,11.957,400000.0
2008-10-09 21:39:00,11.975,11.975,11.798,11.904,750000.0
2008-10-09 21:40:00,11.928,11.961,11.818,11.961,500000.0
2008-10-09 21:41:00,11.919,11.958,11.789,11.88,500000.0
2008-10-09 21:42:00,11.93,11.999,11.834,11.999,550000.0
2008-10-09 21:43:00,11.938,12.019,11.89,12.017,600000.0
2008-10-09 21:44:00,12.006,12.01,11.907,12.01,400000.0
2008-10-09 21:45:00,11.924,12.025,11.923,12.019,450000.0
2008-10-09 21:46:00,11.919,12.048,11.91,11.91,350000.0
2008-10-09 21:47:00,11.919,12.049,11.916,11.916,500000.0
2008-10-09 21:48:00,12.023,12.023,11.852,12.001,400000.0
2008-10-09 21:49:00,11.88,12.005,11.874,11.94,450000.0
2008-10-09 21:50:00,11.963,11.963,11.896,11.937,350000.0
2008-10-09 21:51:00,11.908,11.972,11.876,11.922,350000.0
2008-10-09 21:52:00,12.005,12.005,11.854,11.917,350000.0
2008-10-09 21:53:00,11.968,12.023,11.887,11.994,500000.0
2008-10-09 21:54:00,11.948,11.999,11.851,11.999,400000.0
2008-10-09 21:55:00,11.986,11.986,11.822,11.88,650000.0
2008-10-09 21:56:00,11.854,11.972,11.809,11.884,550000.0
2008-10-09 21:57:00,11.843,11.943,11.805,11.841,350000.0
2008-10-09 21:58:00,11.933,11.975,11.859,11.947,350000.0
2008-10-09 21:59:00,11.835,11.991,11.835,11.951,550000.0
2008-10-09 22:00:00,11.988,12.006,11.846,12.006,500000.0
2008-10-09 22:01:00,11.979,12.007,11.872,11.872,500000.0
2008-10-09 22:02:00,11.971,11.991,11.84,11.991,400000.0
2008-10-09 22:03:00,11.863,12.005,11.863,11.928,300000.0
2008-10-09 22:04:00,11.986,11.986,11.844,11.905,400000.0
2008-10-09 22:05:00,11.972,11.972,11.797,11.938,500000.0
2008-10-09 22:06:00,11.804,11.94,11.776,11.918,600000.0
2008-10-09 22:07:00,11.87,11.976,11.87,11.933,550000.0
2008-10-09 22:08:00,11.993,12.0,11.863,11.984,750000.0
2008-10-09 22:09:00,11.964,11.969,11.866,11.969,350000.0
2008-10-09 22:10:00,11.905,11.957,11.844,11.957,800000.0
2008-10-09 22:11:00,11.951,11.979,11.927,11.979,200000.0
2008-10-09 22:12:00,12.002,12.008,11.92,11.993,400000.0
2008-10-09 22:13:00,11.916,12.043,11.916,12.038,400000.0
2008-10-09 22:14:00,11.982,12.064,11.98,12.034,400000.0
2008-10-09 22:15:00,11.946,12.013,11.937,12.013,500000.0
2008-10-09 22:16:00,11.956,12.057,11.927,12.057,400000.0
2008-10-09 22:17:00,12.028,12.03,11.983,12.03,350000.0
2008-10-09 22:18:00,11.918,12.026,11.918,11.932,350000.0
2008-10-09 22:19:00,11.908,12.055,11.908,11.927,400000.0
2008-10-09 22:20:00,11.928,11.972,11.865,11.869,350000.0
2008-10-09 22:21:00,11.99,12.005,11.906,12.005,250000.0
2008-10-09 22:22:00,11.954,11.954,11.841,11.91,350000.0
2008-10-09 22:23:00,11.973,11.973,11.879,11.961,350000.0
2008-10-09 22:24:00,11.904,11.919,11.818,11.881,350000.0
2008-10-09 22:25:00,11.875,11.978,11.826,11.962,500000.0
2008-10-09 22:26:00,11.897,11.93,11.795,11.93,550000.0
2008-10-09 22:27:00,11.936,11.977,11.856,11.856,250000.0
2008-10-09 22:28:00,11.874,11.995,11.874,11.965,400000.0
2008-10-09 22:29:00,11.901,11.953,11.858,11.913,400000.0
2008-10-09 22:30:00,11.907,11.988,11.876,11.937,650000.0
2008-10-09 22:31:00,11.887,11.984,11.848,11.963,400000.0
2008-10-09 22:32:00,11.936,11.978,11.873,11.873,300000.0
2008-10-09 22:33:00,11.873,11.982,11.82,11.877,500000.0
2008-10-09 22:34:00,11.93,11.946,11.93,11.93,150000.0
2008-10-09 22:35:00,11.966,11.986,11.844,11.935,550000.0
2008-10-09 22:36:00,11.951,11.998,11.951,11.965,300000.0
2008-10-09 22:37:00,11.988,11.988,11.859,11.951,300000.0
2008-10-09 22:38:00,11.998,12.078,11.937,11.979,600000.0
2008-10-09 22:39:00,12.049,12.051,11.929,11.962,400000.0
2008-10-09 22:40:00,11.88,12.002,11.865,12.002,400000.0
2008-10-09 22:41:00,11.917,12.049,11.897,12.008,750000.0
2008-10-09 22:42:00,12.021,12.031,11.92,11.92,450000.0
2008-10-09 22:43:00,12.074,12.074,11.897,12.04,350000.0
2008-10-09 22:44:00,11.988,12.061,11.919,12.05,500000.0
2008-10-09 22:45:00,12.073,12.073,12.043,12.043,150000.0
2008-10-09 22:46:00,11.946,12.074,11.94,12.025,550000.0
2008-10-09 22:47:00,12.041,12.095,11.961,12.048,400000.0
2008-10-09 22:48:00,11.962,12.082,11.962,11.971,350000.0
2008-10-09 22:49:00,11.989,12.068,11.98,12.068,250000.0
2008-10-09 22:50:00,12.003,12.085,11.95,12.085,450000.0
2008-10-09 22:51:00,12.087,12.087,11.937,12.013,350000.0
2008-10-09 22:52:00,11.96,12.072,11.96,11.988,400000.0
2008-10-09 22:53:00,12.075,12.075,11.983,12.07,300000.0
2008-10-09 22:54:00,12.004,12.055,11.907,11.928,500000.0
2008-10-09 22:55:00,11.979,12.104,11.973,12.015,400000.0
2008-10-09 22:56:00,12.006,12.048,11.953,11.953,350000.0
2008-10-09 22:57:00,11.949,12.051,11.949,11.96,350000.0
2008-10-09 22:58:00,11.945,12.056,11.945,11.997,400000.0
2008-10-09 22:59:00,11.994,12.086,11.967,11.998,950000.0
2008-10-09 23:00:00,11.942,12.044,11.924,11.974,450000.0
2008-10-09 23:01:00,12.046,12.049,11.948,12.001,350000.0
2008-10-09 23:03:00,11.99,12.086,11.954,12.014,550000.0
2008-10-09 23:04:00,12.045,12.045,11.96,12.017,350000.0
2008-10-09 23:05:00,11.945,12.047,11.945,12.002,350000.0
2008-10-09 23:06:00,11.976,11.976,11.976,11.976,50000.0
2008-10-09 23:07:00,12.036,12.043,11.918,11.918,400000.0
2008-10-09 23:08:00,11.94,11.997,11.94,11.94,250000.0
2008-10-09 23:09:00,11.94,12.034,11.904,11.948,700000.0
2008-10-09 23:10:00,11.901,12.044,11.901,12.023,400000.0
2008-10-09 23:11:00,11.928,11.952,11.88,11.88,250000.0
2008-10-09 23:12:00,11.972,12.011,11.876,12.011,350000.0
2008-10-09 23:13:00,12.029,12.042,11.918,12.006,550000.0
2008-10-09 23:14:00,11.987,12.055,11.949,12.019,500000.0
2008-10-09 23:15:00,11.914,11.983,11.914,11.952,200000.0
2008-10-09 23:16:00,11.962,11.977,11.898,11.898,150000.0
2008-10-09 23:18:00,11.985,11.985,11.963,11.963,100000.0
2008-10-09 23:20:00,11.962,12.002,11.883,11.99,500000.0
2008-10-09 23:26:00,11.948,11.981,11.893,11.981,250000.0
2008-10-09 23:27:00,11.939,12.043,11.923,11.977,400000.0
2008-10-09 23:30:00,11.872,12.004,11.872,11.999,500000.0
2008-10-09 23:33:00,11.978,12.003,11.887,12.003,300000.0
2008-10-09 23:34:00,11.991,11.998,11.873,11.92,650000.0
2008-10-09 23:40:00,11.982,11.998,11.886,11.954,650000.0
2008-10-09 23:46:00,11.948,11.991,11.924,11.924,350000.0
2008-10-09 23:50:00,11.974,12.001,11.86,11.994,650000.0
2008-10-09 23:55:00,11.995,11.995,11.854,11.948,450000.0
2008-10-09 23:58:00,11.86,11.992,11.86,11.983,250000.0
2008-10-09 23:59:00,11.975,12.026,11.899,11.899,300000.0
2008-10-10 00:00:00,12.001,12.075,11.926,11.988,650000.0
2008-10-10 00:01:00,11.981,12.102,11.95,12.007,750000.0
2008-10-10 00:02:00,12.117,12.117,11.977,12.073,500000.0
2008-10-10 00:03:00,12.022,12.106,11.994,12.037,400000.0
2008-10-10 00:04:00,12.085,12.115,11.962,12.039,500000.0
2008-10-10 00:05:00,12.068,12.17,12.04,12.113,650000.0
2008-10-10 00:06:00,12.086,12.127,12.001,12.12,350000.0
2008-10-10 00:07:00,12.052,12.085,11.967,12.011,600000.0
2008-10-10 00:08:00,12.068,12.119,11.958,12.055,350000.0
2008-10-10 00:09:00,12.044,12.077,11.964,12.049,450000.0
2008-10-10 00:10:00,12.077,12.1,11.955,12.07,650000.0
2008-10-10 00:11:00,11.99,12.114,11.99,12.107,750000.0
2008-10-10 00:12:00,12.064,12.064,11.935,11.984,500000.0
2008-10-10 00:13:00,12.052,12.115,11.999,11.999,300000.0
2008-10-10 00:14:00,12.048,12.059,11.956,12.009,400000.0
2008-10-10 00:15:00,12.032,12.191,11.997,12.128,550000.0
2008-10-10 00:16:00,11.958,12.099,11.958,12.091,450000.0
2008-10-10 00:17:00,12.148,12.148,12.009,12.009,400000.0
2008-10-10 00:18:00,12.026,12.116,12.004,12.116,400000.0
2008-10-10 00:19:00,12.109,12.109,11.943,11.987,700000.0
2008-10-10 00:20:00,12.098,12.13,12.001,12.001,500000.0
2008-10-10 00:21:00,12.063,12.102,12.012,12.102,400000.0
2008-10-10 00:22:00,12.066,12.105,11.944,11.999,500000.0
2008-10-10 00:23:00,12.024,12.102,11.993,11.994,350000.0
2008-10-10 00:24:00,12.041,12.109,12.014,12.095,300000.0
2008-10-10 00:25:00,12.01,12.061,11.994,12.001,250000.0
2008-10-10 00:26:00,12.058,12.082,12.049,12.049,200000.0
2008-10-10 00:27:00,12.065,12.095,12.028,12.077,350000.0
2008-10-10 00:28:00,12.103,12.103,12.029,12.029,100000.0
2008-10-10 00:29:00,12.065,12.1,11.998,12.04,300000.0
2008-10-10 00:30:00,12.065,12.091,11.963,11.983,300000.0
2008-10-10 00:31:00,12.087,12.087,12.01,12.025,400000.0
2008-10-10 00:32:00,12.09,12.105,12.041,12.062,300000.0
2008-10-10 00:33:00,12.054,12.091,11.991,12.037,500000.0
2008-10-10 00:34:00,12.108,12.126,12.046,12.097,550000.0
2008-10-10 00:35:00,12.071,12.126,11.998,12.016,400000.0
2008-10-10 00:36:00,12.09,12.122,11.974,12.122,350000.0
2008-10-10 00:37:00,12.083,12.115,11.989,11.989,350000.0
2008-10-10 00:38:00,12.119,12.119,11.955,12.072,350000.0
2008-10-10 00:39:00,12.039,12.118,12.005,12.016,350000.0
2008-10-10 00:40:00,12.009,12.105,11.959,12.003,1250000.0
2008-10-10 00:41:00,12.057,12.147,12.02,12.026,400000.0
2008-10-10 00:42:00,12.071,12.153,11.996,12.056,550000.0
2008-10-10 00:45:00,12.08,12.128,12.011,12.011,400000.0
2008-10-10 00:46:00,12.058,12.155,12.04,12.089,350000.0
2008-10-10 00:47:00,11.968,12.082,11.968,12.082,250000.0
2008-10-10 00:48:00,12.102,12.205,12.054,12.078,650000.0
2008-10-10 00:49:00,12.137,12.137,11.976,12.06,350000.0
2008-10-10 00:50:00,11.978,12.132,11.977,12.132,400000.0
2008-10-10 00:51:00,12.152,12.152,12.041,12.041,300000.0
2008-10-10 00:52:00,11.989,12.12,11.989,12.011,500000.0
2008-10-10 00:53:00,12.151,12.151,12.02,12.076,450000.0
2008-10-10 00:54:00,12.133,12.205,12.109,12.205,450000.0
2008-10-10 00:56:00,12.139,12.177,12.139,12.177,300000.0
2008-10-10 00:57:00,12.161,12.161,12.072,12.072,500000.0
2008-10-10 00:58:00,12.107,12.149,12.064,12.064,400000.0
2008-10-10 00:59:00,12.179,12.179,12.072,12.082,300000.0
2008-10-10 01:00:00,12.141,12.263,12.068,12.162,1000000.0
2008-10-10 01:05:00,12.088,12.185,12.035,12.147,400000.0
2008-10-10 01:06:00,12.118,12.196,12.078,12.196,400000.0
2008-10-10 01:09:00,12.089,12.164,12.085,12.118,200000.0
2008-10-10 01:10:00,12.134,12.173,12.03,12.134,700000.0
2008-10-10 01:12:00,12.179,12.184,12.064,12.156,550000.0
2008-10-10 01:14:00,12.147,12.147,12.002,12.002,400000.0
2008-10-10 01:15:00,12.156,12.175,12.1,12.17,300000.0
2008-10-10 01:16:00,12.081,12.169,12.067,12.123,550000.0
2008-10-10 01:17:00,12.14,12.176,12.038,12.125,500000.0
2008-10-10 01:18:00,12.086,12.196,12.053,12.107,550000.0
2008-10-10 01:19:00,12.049,12.149,12.038,12.038,400000.0
2008-10-10 01:20:00,12.096,12.172,12.055,12.152,750000.0
2008-10-10 01:21:00,12.101,12.134,12.079,12.132,350000.0
2008-10-10 01:22:00,12.097,12.138,12.011,12.138,400000.0
2008-10-10 01:23:00,12.065,12.103,12.002,12.044,500000.0
2008-10-10 01:24:00,12.165,12.165,12.042,12.117,500000.0
2008-10-10 01:25:00,12.153,12.153,12.083,12.146,400000.0
2008-10-10 01:26:00,12.141,12.199,12.064,12.064,400000.0
2008-10-10 01:27:00,12.168,12.168,12.054,12.094,200000.0
2008-10-10 01:28:00,12.176,12.176,12.017,12.156,250000.0
2008-10-10 01:29:00,12.052,12.154,12.045,12.045,350000.0
2008-10-10 01:30:00,12.012,12.121,12.012,12.021,300000.0
2008-10-10 01:31:00,12.15,12.195,12.117,12.168,400000.0
2008-10-10 01:32:00,12.046,12.127,12.046,12.052,150000.0
2008-10-10 01:34:00,12.132,12.155,12.058,12.083,250000.0
2008-10-10 01:35:00,12.081,12.148,12.056,12.148,250000.0
2008-10-10 01:37:00,12.157,12.157,12.151,12.151,100000.0
2008-10-10 01:38:00,12.154,12.169,12.087,12.121,250000.0
2008-10-10 01:40:00,12.118,12.197,12.044,12.093,550000.0
2008-10-10 01:42:00,12.043,12.155,12.042,12.141,450000.0
2008-10-10 01:43:00,12.074,12.172,12.054,12.16,350000.0
2008-10-10 01:45:00,12.116,12.156,12.065,12.123,400000.0
2008-10-10 01:46:00,12.164,12.192,12.056,12.176,550000.0
2008-10-10 01:47:00,12.078,12.161,12.029,12.161,350000.0
2008-10-10 01:48:00,12.148,12.148,12.001,12.001,350000.0
2008-10-10 01:49:00,12.114,12.166,12.077,12.139,300000.0
2008-10-10 01:50:00,12.132,12.132,12.014,12.132,550000.0
2008-10-10 01:51:00,12.144,12.186,12.083,12.117,350000.0
2008-10-10 01:52:00,12.094,12.174,12.069,12.104,400000.0
2008-10-10 01:53:00,12.126,12.158,11.998,12.158,350000.0
2008-10-10 01:54:00,12.096,12.108,11.993,12.044,400000.0
2008-10-10 01:55:00,12.07,12.164,12.01,12.164,350000.0
2008-10-10 01:56:00,12.163,12.179,12.038,12.038,450000.0
2008-10-10 01:57:00,12.062,12.216,12.062,12.213,400000.0
2008-10-10 01:58:00,12.166,12.166,12.058,12.058,350000.0
2008-10-10 01:59:00,12.04,12.158,12.04,12.158,200000.0
2008-10-10 02:01:00,12.13,12.142,12.022,12.142,400000.0
2008-10-10 02:02:00,12.165,12.165,12.011,12.068,400000.0
2008-10-10 02:03:00,12.047,12.161,12.02,12.127,400000.0
2008-10-10 02:04:00,12.115,12.208,12.079,12.17,500000.0
2008-10-10 02:05:00,12.068,12.187,12.068,12.105,350000.0
2008-10-10 02:06:00,12.05,12.19,12.05,12.153,450000.0
2008-10-10 02:07:00,12.093,12.199,12.051,12.079,250000.0
2008-10-10 02:08:00,12.167,12.202,12.117,12.163,250000.0
2008-10-10 02:09:00,12.196,12.207,12.07,12.207,600000.0
2008-10-10 02:10:00,12.077,12.182,12.077,12.143,500000.0
2008-10-10 02:11:00,12.16,12.209,12.071,12.102,550000.0
2008-10-10 02:12:00,12.043,12.143,12.043,12.136,400000.0
2008-10-10 02:13:00,12.211,12.215,12.163,12.163,250000.0
2008-10-10 02:14:00,12.144,12.225,12.091,12.178,500000.0
2008-10-10 02:15:00,12.209,12.229,12.148,12.158,500000.0
2008-10-10 02:16:00,12.247,12.262,12.108,12.108,600000.0
2008-10-10 02:17:00,12.219,12.229,12.121,12.209,500000.0
2008-10-10 02:18:00,12.233,12.233,12.092,12.176,650000.0
2008-10-10 02:19:00,12.244,12.244,12.107,12.223,500000.0
2008-10-10 02:20:00,12.176,12.225,12.166,12.21,500000.0
2008-10-10 02:21:00,12.189,12.225,12.093,12.211,400000.0
2008-10-10 02:22:00,12.203,12.242,12.141,12.204,400000.0
2008-10-10 02:23:00,12.216,12.219,12.154,12.187,250000.0
2008-10-10 02:24:00,12.124,12.286,12.124,12.222,550000.0
2008-10-10 02:25:00,12.183,12.232,12.133,12.133,350000.0
2008-10-10 02:26:00,12.239,12.261,12.118,12.204,250000.0
2008-10-10 02:27:00,12.179,12.199,12.107,12.107,400000.0
2008-10-10 02:28:00,12.169,12.242,12.112,12.242,350000.0
2008-10-10 02:29:00,12.25,12.25,12.122,12.229,400000.0
2008-10-10 02:30:00,12.182,12.249,12.069,12.173,400000.0
2008-10-10 02:31:00,12.145,12.194,12.119,12.119,400000.0
2008-10-10 02:32:00,12.195,12.234,12.084,12.084,200000.0
2008-10-10 02:33:00,12.213,12.246,12.138,12.138,650000.0
2008-10-10 02:34:00,12.17,12.227,12.149,12.194,300000.0
2008-10-10 02:35:00,12.153,12.209,12.119,12.129,350000.0
2008-10-10 02:36:00,12.126,12.208,12.092,12.179,550000.0
2008-10-10 02:38:00,12.193,12.26,12.183,12.26,250000.0
2008-10-10 02:39:00,12.282,12.287,12.205,12.205,250000.0
2008-10-10 02:40:00,12.151,12.261,12.151,12.261,400000.0
2008-10-10 02:41:00,12.2,12.294,12.2,12.284,450000.0
2008-10-10 02:43:00,12.148,12.308,12.148,12.162,450000.0
2008-10-10 02:44:00,12.197,12.261,12.107,12.231,500000.0
2008-10-10 02:45:00,12.233,12.279,12.128,12.19,450000.0
2008-10-10 02:46:00,12.288,12.338,12.217,12.217,450000.0
2008-10-10 02:47:00,12.245,12.261,12.145,12.24,400000.0
2008-10-10 02:48:00,12.259,12.304,12.175,12.262,350000.0
2008-10-10 02:49:00,12.25,12.297,12.152,12.208,500000.0
2008-10-10 02:50:00,12.157,12.282,12.114,12.282,550000.0
2008-10-10 02:51:00,12.175,12.194,12.098,12.192,400000.0
2008-10-10 02:52:00,12.187,12.289,12.187,12.289,350000.0
2008-10-10 02:53:00,12.183,12.316,12.183,12.247,500000.0
2008-10-10 02:54:00,12.138,12.284,12.138,12.171,500000.0
2008-10-10 02:55:00,12.172,12.293,12.155,12.19,500000.0
2008-10-10 02:56:00,12.233,12.25,12.145,12.182,500000.0
2008-10-10 02:57:00,12.21,12.253,12.178,12.249,400000.0
2008-10-10 02:59:00,12.217,12.217,12.122,12.14,550000.0
2008-10-10 03:00:00,12.133,12.19,12.086,12.157,400000.0
2008-10-10 03:01:00,12.17,12.189,12.051,12.162,500000.0
2008-10-10 03:02:00,12.141,12.232,12.1,12.132,450000.0
2008-10-10 03:03:00,12.203,12.228,12.106,12.21,350000.0
2008-10-10 03:04:00,12.224,12.254,12.124,12.16,250000.0
2008-10-10 03:05:00,12.144,12.231,12.131,12.131,350000.0
2008-10-10 03:06:00,12.235,12.259,12.134,12.191,550000.0
2008-10-10 03:07:00,12.134,12.303,12.134,12.137,550000.0
2008-10-10 03:08:00,12.142,12.245,12.142,12.185,300000.0
2008-10-10 03:09:00,12.225,12.225,12.06,12.131,900000.0
2008-10-10 03:10:00,12.158,12.22,12.082,12.2,350000.0
2008-10-10 03:11:00,12.214,12.234,12.164,12.203,350000.0
2008-10-10 03:12:00,12.213,12.24,12.142,12.142,300000.0
2008-10-10 03:13:00,12.241,12.243,12.094,12.238,600000.0
2008-10-10 03:14:00,12.152,12.243,12.147,12.214,450000.0
2008-10-10 03:15:00,12.143,12.267,12.143,12.267,300000.0
2008-10-10 03:16:00,12.162,12.169,12.062,12.169,350000.0
2008-10-10 03:17:00,12.16,12.203,12.027,12.027,400000.0
2008-10-10 03:18:00,11.991,12.147,11.991,12.123,250000.0
2008-10-10 03:19:00,12.116,12.201,12.045,12.078,950000.0
2008-10-10 03:20:00,12.157,12.157,11.997,12.084,400000.0
2008-10-10 03:21:00,12.055,12.088,11.982,12.046,400000.0
2008-10-10 03:22:00,12.018,12.181,12.018,12.128,550000.0
2008-10-10 03:23:00,12.041,12.109,12.016,12.03,300000.0
2008-10-10 03:24:00,12.021,12.122,11.942,12.078,550000.0
2008-10-10 03:25:00,11.977,12.08,11.931,12.08,450000.0
2008-10-10 03:26:00,12.007,12.1,11.979,12.1,350000.0
2008-10-10 03:27:00,11.958,12.07,11.946,12.07,300000.0
2008-10-10 03:28:00,11.991,12.06,11.979,12.023,450000.0
2008-10-10 03:29:00,12.059,12.145,11.988,12.001,950000.0
2008-10-10 03:30:00,12.107,12.113,12.0,12.057,550000.0
2008-10-10 03:31:00,12.073,12.159,12.073,12.117,500000.0
2008-10-10 03:32:00,12.089,12.099,11.985,12.099,450000.0
2008-10-10 03:33:00,12.056,12.173,12.014,12.126,350000.0
2008-10-10 03:34:00,12.144,12.144,12.075,12.075,350000.0
2008-10-10 03:35:00,12.106,12.15,12.039,12.073,500000.0
2008-10-10 03:36:00,12.143,12.192,12.04,12.138,600000.0
2008-10-10 03:37:00,12.125,12.164,12.047,12.14,400000.0
2008-10-10 03:38:00,12.156,12.156,12.144,12.144,100000.0
2008-10-10 03:39:00,12.069,12.203,12.034,12.115,850000.0
2008-10-10 03:40:00,12.086,12.17,11.998,12.133,900000.0
2008-10-10 03:41:00,12.125,12.125,12.027,12.039,150000.0
2008-10-10 03:42:00,12.125,12.173,12.059,12.147,400000.0
2008-10-10 03:43:00,12.083,12.207,12.078,12.207,350000.0
2008-10-10 03:44:00,12.201,12.209,12.152,12.209,300000.0
2008-10-10 03:45:00,12.201,12.201,12.143,12.156,300000.0
2008-10-10 03:46:00,12.172,12.221,12.077,12.121,350000.0
2008-10-10 03:47:00,12.138,12.188,12.044,12.175,550000.0
2008-10-10 03:48:00,12.203,12.213,12.166,12.212,400000.0
2008-10-10 03:49:00,12.197,12.21,12.064,12.208,350000.0
2008-10-10 03:50:00,12.18,12.199,12.149,12.196,550000.0
2008-10-10 03:51:00,12.108,12.19,12.108,12.187,400000.0
2008-10-10 03:52:00,12.177,12.227,12.096,12.127,450000.0
2008-10-10 03:53:00,12.058,12.182,12.058,12.147,250000.0
2008-10-10 03:54:00,12.199,12.206,12.1,12.206,350000.0
2008-10-10 03:55:00,12.205,12.208,12.09,12.208,300000.0
2008-10-10 03:56:00,12.193,12.196,12.087,12.196,350000.0
2008-10-10 03:57:00,12.191,12.232,12.079,12.12,650000.0
2008-10-10 03:58:00,12.08,12.194,12.08,12.194,350000.0
2008-10-10 04:00:00,12.138,12.187,12.104,12.148,350000.0
2008-10-10 04:01:00,12.189,12.189,12.027,12.053,400000.0
2008-10-10 04:02:00,12.042,12.151,12.042,12.048,550000.0
2008-10-10 04:03:00,12.142,12.154,12.004,12.149,400000.0
2008-10-10 04:04:00,11.984,12.091,11.984,12.003,250000.0
2008-10-10 04:05:00,12.106,12.16,12.042,12.11,400000.0
2008-10-10 04:06:00,12.164,12.165,12.028,12.128,350000.0
2008-10-10 04:07:00,12.073,12.108,12.001,12.001,450000.0
2008-10-10 04:08:00,12.136,12.136,12.037,12.112,200000.0
2008-10-10 04:09:00,12.159,12.188,12.086,12.169,750000.0
2008-10-10 04:10:00,12.065,12.126,12.015,12.126,350000.0
2008-10-10 04:11:00,12.058,12.151,12.057,12.108,300000.0
2008-10-10 04:12:00,12.08,12.202,12.08,12.134,400000.0
2008-10-10 04:13:00,12.046,12.177,12.007,12.176,350000.0
2008-10-10 04:14:00,12.155,12.186,12.073,12.091,350000.0
2008-10-10 04:15:00,12.156,12.184,12.065,12.184,650000.0
2008-10-10 04:16:00,12.171,12.171,12.049,12.093,450000.0
2008-10-10 04:17:00,12.035,12.166,12.024,12.026,350000.0
2008-10-10 04:18:00,12.1,12.1,11.951,12.017,500000.0
2008-10-10 04:19:00,11.996,12.162,11.983,12.109,950000.0
2008-10-10 04:20:00,12.111,12.143,11.98,11.991,800000.0
2008-10-10 04:21:00,12.001,12.101,11.987,11.987,350000.0
2008-10-10 04:22:00,11.981,12.106,11.981,12.106,350000.0
2008-10-10 04:23:00,12.105,12.105,11.939,12.093,800000.0
2008-10-10 04:24:00,12.013,12.094,11.994,11.994,450000.0
2008-10-10 04:25:00,12.022,12.134,11.995,12.02,400000.0
2008-10-10 04:26:00,11.984,12.139,11.984,12.111,400000.0
2008-10-10 04:27:00,12.062,12.146,12.062,12.146,250000.0
2008-10-10 04:28:00,12.083,12.142,11.985,12.142,400000.0
2008-10-10 04:29:00,12.125,12.125,11.97,12.029,850000.0
2008-10-10 04:30:00,12.082,12.141,11.992,11.992,350000.0
2008-10-10 04:31:00,12.104,12.104,12.001,12.001,350000.0
2008-10-10 04:32:00,12.099,12.132,12.045,12.11,400000.0
2008-10-10 04:33:00,12.17,12.193,12.074,12.156,450000.0
2008-10-10 04:34:00,12.089,12.162,12.053,12.1,550000.0
2008-10-10 04:35:00,12.071,12.146,12.025,12.063,300000.0
2008-10-10 04:36:00,12.121,12.167,12.036,12.167,300000.0
2008-10-10 04:37:00,12.095,12.165,12.011,12.011,300000.0
2008-10-10 04:38:00,12.064,12.21,12.064,12.181,700000.0
2008-10-10 04:39:00,12.116,12.181,12.068,12.181,500000.0
2008-10-10 04:40:00,12.09,12.134,12.084,12.134,150000.0
2008-10-10 04:41:00,12.176,12.184,12.106,12.184,350000.0
2008-10-10 04:42:00,12.105,12.184,12.036,12.145,350000.0
2008-10-10 04:43:00,12.037,12.129,12.008,12.008,300000.0
2008-10-10 04:44:00,12.143,12.185,12.087,12.181,500000.0
2008-10-10 04:45:00,12.156,12.166,12.009,12.105,750000.0
2008-10-10 04:46:00,12.077,12.15,12.061,12.112,350000.0
2008-10-10 04:47:00,12.172,12.172,12.035,12.144,700000.0
2008-10-10 04:48:00,12.175,12.175,12.082,12.129,550000.0
2008-10-10 04:49:00,12.081,12.195,12.081,12.157,350000.0
2008-10-10 04:50:00,12.106,12.149,12.065,12.148,400000.0
2008-10-10 04:51:00,12.124,12.148,12.049,12.07,250000.0
2008-10-10 04:52:00,12.162,12.162,12.018,12.118,350000.0
2008-10-10 04:53:00,12.161,12.173,12.011,12.173,700000.0
2008-10-10 04:54:00,12.187,12.207,12.059,12.136,450000.0
2008-10-10 04:55:00,12.116,12.19,12.116,12.184,400000.0
2008-10-10 04:56:00,12.164,12.216,12.06,12.146,500000.0
2008-10-10 04:57:00,12.104,12.239,12.049,12.07,800000.0
2008-10-10 04:58:00,12.142,12.154,12.015,12.154,650000.0
2008-10-10 04:59:00,12.149,12.187,12.081,12.176,900000.0
2008-10-10 05:00:00,12.097,12.151,12.011,12.121,1250000.0
2008-10-10 05:01:00,12.094,12.182,12.067,12.094,900000.0
2008-10-10 05:02:00,12.125,12.237,12.089,12.095,350000.0
2008-10-10 05:03:00,12.064,12.165,12.051,12.153,400000.0
2008-10-10 05:04:00,12.054,12.138,12.022,12.118,400000.0
2008-10-10 05:05:00,12.078,12.172,12.032,12.097,700000.0
2008-10-10 05:06:00,12.173,12.2,12.059,12.144,700000.0
2008-10-10 05:07:00,12.092,12.156,12.092,12.156,100000.0
2008-10-10 05:09:00,12.123,12.18,12.112,12.138,400000.0
2008-10-10 05:10:00,12.016,12.131,12.016,12.131,450000.0
2008-10-10 05:11:00,12.139,12.147,12.119,12.136,300000.0
2008-10-10 05:13:00,12.054,12.166,12.054,12.122,350000.0
2008-10-10 05:14:00,12.191,12.191,12.076,12.076,250000.0
2008-10-10 05:15:00,12.168,12.172,12.108,12.166,450000.0
2008-10-10 05:16:00,12.154,12.154,12.03,12.081,500000.0
2008-10-10 05:17:00,12.079,12.135,12.074,12.111,400000.0
2008-10-10 05:18:00,12.128,12.174,12.012,12.174,650000.0
2008-10-10 05:19:00,12.151,12.151,12.05,12.069,550000.0
2008-10-10 05:20:00,12.129,12.144,12.051,12.116,500000.0
2008-10-10 05:22:00,12.098,12.175,12.061,12.135,350000.0
2008-10-10 05:23:00,12.102,12.143,12.059,12.059,350000.0
2008-10-10 05:24:00,12.069,12.136,12.012,12.068,400000.0
2008-10-10 05:25:00,12.067,12.169,12.037,12.143,350000.0
2008-10-10 05:26:00,12.133,12.163,12.057,12.057,350000.0
2008-10-10 05:27:00,12.102,12.159,12.018,12.159,550000.0
2008-10-10 05:28:00,12.012,12.123,11.985,12.123,400000.0
2008-10-10 05:29:00,12.104,12.179,12.047,12.098,550000.0
2008-10-10 05:30:00,12.038,12.119,12.019,12.019,150000.0
2008-10-10 05:31:00,12.034,12.173,12.034,12.143,400000.0
2008-10-10 05:32:00,12.105,12.181,12.105,12.118,350000.0
2008-10-10 05:33:00,12.137,12.144,12.084,12.103,400000.0
2008-10-10 05:34:00,12.104,12.219,12.084,12.183,500000.0
2008-10-10 05:36:00,12.171,12.227,12.1,12.1,450000.0
2008-10-10 05:37:00,12.168,12.168,12.118,12.127,150000.0
2008-10-10 05:40:00,12.049,12.161,12.049,12.07,300000.0
2008-10-10 05:41:00,12.031,12.173,12.031,12.068,300000.0
2008-10-10 05:42:00,12.086,12.167,12.028,12.148,400000.0
2008-10-10 05:43:00,12.132,12.163,12.049,12.049,400000.0
2008-10-10 05:44:00,12.131,12.171,12.131,12.166,250000.0
2008-10-10 05:45:00,12.118,12.153,12.053,12.153,350000.0
2008-10-10 05:46:00,12.165,12.165,11.978,12.065,500000.0
2008-10-10 05:47:00,12.115,12.154,12.03,12.154,350000.0
2008-10-10 05:48:00,12.157,12.19,12.087,12.164,350000.0
2008-10-10 05:49:00,12.149,12.178,12.046,12.081,400000.0
2008-10-10 05:50:00,12.134,12.199,12.059,12.139,550000.0
2008-10-10 05:51:00,12.174,12.174,12.041,12.106,550000.0
2008-10-10 05:52:00,12.163,12.204,12.16,12.177,250000.0
2008-10-10 05:53:00,12.152,12.156,12.079,12.156,500000.0
2008-10-10 05:54:00,12.098,12.177,12.061,12.173,400000.0
2008-10-10 05:55:00,12.083,12.168,12.046,12.102,450000.0
2008-10-10 05:56:00,12.043,12.144,12.027,12.144,350000.0
2008-10-10 05:57:00,12.129,12.172,12.069,12.129,550000.0
2008-10-10 05:58:00,12.127,12.192,12.014,12.085,550000.0
2008-10-10 05:59:00,12.152,12.163,12.056,12.139,250000.0
2008-10-10 06:00:00,12.11,12.166,12.034,12.11,500000.0
2008-10-10 06:01:00,11.998,12.102,11.998,12.047,350000.0
2008-10-10 06:02:00,12.075,12.112,12.028,12.028,250000.0
2008-10-10 06:03:00,12.071,12.071,12.071,12.071,50000.0
2008-10-10 06:04:00,12.158,12.158,12.043,12.043,350000.0
2008-10-10 06:05:00,12.075,12.138,12.015,12.102,500000.0
2008-10-10 06:06:00,12.01,12.12,12.01,12.08,250000.0
2008-10-10 06:07:00,12.097,12.165,11.971,12.008,550000.0
2008-10-10 06:08:00,12.025,12.122,11.992,12.053,350000.0
2008-10-10 06:09:00,12.006,12.094,12.006,12.094,350000.0
2008-10-10 06:10:00,12.002,12.071,11.98,12.051,550000.0
2008-10-10 06:11:00,12.084,12.12,12.029,12.029,250000.0
2008-10-10 06:12:00,12.057,12.098,12.049,12.098,400000.0
2008-10-10 06:13:00,12.026,12.084,11.943,11.943,500000.0
2008-10-10 06:14:00,12.02,12.081,11.916,11.978,400000.0
2008-10-10 06:15:00,11.984,12.04,11.895,11.955,400000.0
2008-10-10 06:16:00,12.057,12.057,11.901,11.976,250000.0
2008-10-10 06:17:00,12.005,12.005,11.866,11.963,450000.0
2008-10-10 06:18:00,11.905,12.04,11.879,11.879,550000.0
2008-10-10 06:19:00,12.009,12.049,11.889,11.996,400000.0
2008-10-10 06:20:00,12.013,12.039,11.929,12.017,500000.0
2008-10-10 06:21:00,12.046,12.083,11.952,11.952,350000.0
2008-10-10 06:22:00,12.003,12.019,11.912,11.912,350000.0
2008-10-10 06:23:00,12.068,12.102,11.969,11.969,350000.0
2008-10-10 06:24:00,11.953,12.086,11.953,12.025,350000.0
2008-10-10 06:25:00,11.966,12.019,11.906,11.972,500000.0
2008-10-10 06:26:00,11.978,12.034,11.922,11.94,450000.0
2008-10-10 06:27:00,11.941,11.96,11.941,11.96,100000.0
2008-10-10 06:28:00,11.928,12.017,11.882,11.954,550000.0
2008-10-10 06:29:00,12.0,12.013,11.89,11.89,250000.0
2008-10-10 06:30:00,11.915,11.915,11.905,11.905,100000.0
2008-10-10 06:31:00,11.91,12.016,11.886,11.975,400000.0
2008-10-10 06:32:00,11.998,12.025,11.864,12.025,550000.0
2008-10-10 06:33:00,11.976,12.052,11.933,11.994,450000.0
2008-10-10 06:34:00,12.04,12.042,11.927,12.02,300000.0
2008-10-10 06:35:00,11.967,12.062,11.905,12.024,500000.0
2008-10-10 06:36:00,11.917,12.068,11.917,12.054,450000.0
2008-10-10 06:37:00,11.93,12.067,11.927,11.962,550000.0
2008-10-10 06:38:00,11.96,12.077,11.931,12.071,550000.0
2008-10-10 06:39:00,11.987,12.121,11.974,12.099,950000.0
2008-10-10 06:40:00,12.063,12.075,11.902,12.056,450000.0
2008-10-10 06:41:00,12.027,12.139,12.011,12.076,500000.0
2008-10-10 06:42:00,11.955,12.063,11.955,12.041,450000.0
2008-10-10 06:43:00,12.048,12.085,11.979,12.011,550000.0
2008-10-10 06:44:00,12.001,12.085,11.942,11.942,350000.0
2008-10-10 06:45:00,11.974,12.065,11.951,11.951,350000.0
2008-10-10 06:46:00,12.01,12.01,11.922,11.988,350000.0
2008-10-10 06:47:00,11.928,12.102,11.925,11.925,550000.0
2008-10-10 06:48:00,12.037,12.065,11.913,11.913,500000.0
2008-10-10 06:49:00,11.993,12.114,11.948,12.026,800000.0
2008-10-10 06:50:00,11.92,12.041,11.907,11.95,350000.0
2008-10-10 06:51:00,12.014,12.12,11.992,12.088,500000.0
2008-10-10 06:52:00,12.014,12.04,11.964,12.018,300000.0
2008-10-10 06:53:00,11.943,12.056,11.942,11.986,550000.0
2008-10-10 06:54:00,11.958,12.012,11.89,12.012,300000.0
2008-10-10 06:55:00,12.036,12.067,11.95,12.015,550000.0
2008-10-10 06:56:00,12.005,12.095,11.95,11.955,550000.0
2008-10-10 06:57:00,11.964,12.05,11.935,12.017,550000.0
2008-10-10 06:58:00,12.024,12.025,11.9,11.931,450000.0
2008-10-10 06:59:00,12.001,12.09,11.965,11.965,650000.0
2008-10-10 07:00:00,11.919,12.023,11.905,12.005,400000.0
2008-10-10 07:01:00,12.01,12.084,11.968,12.034,450000.0
2008-10-10 07:02:00,11.975,12.06,11.975,12.06,300000.0
2008-10-10 07:03:00,12.035,12.06,11.988,12.033,550000.0
2008-10-10 07:04:00,12.021,12.047,11.95,11.961,500000.0
2008-10-10 07:05:00,11.903,12.05,11.851,12.05,500000.0
2008-10-10 07:06:00,12.008,12.101,11.948,12.085,300000.0
2008-10-10 07:07:00,12.035,12.05,11.955,12.011,500000.0
2008-10-10 07:08:00,11.971,12.046,11.932,11.946,500000.0
2008-10-10 07:09:00,11.886,11.99,11.886,11.893,400000.0
2008-10-10 07:10:00,12.025,12.025,11.873,11.995,350000.0
2008-10-10 07:11:00,12.056,12.056,11.935,11.935,350000.0
2008-10-10 07:12:00,11.943,12.056,11.929,11.948,400000.0
2008-10-10 07:13:00,11.925,12.049,11.925,11.926,400000.0
2008-10-10 07:14:00,11.931,12.044,11.931,11.975,400000.0
2008-10-10 07:15:00,12.043,12.043,11.878,11.957,350000.0
2008-10-10 07:16:00,12.045,12.064,11.925,12.053,350000.0
2008-10-10 07:17:00,11.972,12.034,11.97,12.026,300000.0
2008-10-10 07:18:00,12.048,12.048,11.905,12.013,550000.0
2008-10-10 07:19:00,12.066,12.066,11.931,12.029,550000.0
2008-10-10 07:20:00,12.042,12.081,11.982,12.059,350000.0
2008-10-10 07:21:00,11.906,12.04,11.906,12.034,350000.0
2008-10-10 07:22:00,11.937,12.0,11.889,12.0,350000.0
2008-10-10 07:23:00,11.96,12.028,11.931,12.028,350000.0
2008-10-10 07:24:00,11.902,12.025,11.892,12.025,450000.0
2008-10-10 07:25:00,11.929,12.023,11.901,11.986,550000.0
2008-10-10 07:26:00,11.953,11.953,11.876,11.896,400000.0
2008-10-10 07:27:00,12.022,12.022,11.877,11.915,500000.0
2008-10-10 07:28:00,11.961,12.017,11.901,11.96,400000.0
2008-10-10 07:29:00,11.981,12.008,11.885,12.008,500000.0
2008-10-10 07:30:00,12.014,12.017,11.892,11.892,500000.0
2008-10-10 07:31:00,11.948,12.07,11.926,12.016,550000.0
2008-10-10 07:32:00,11.946,12.009,11.902,11.915,300000.0
2008-10-10 07:33:00,12.005,12.051,11.921,11.933,350000.0
2008-10-10 07:34:00,11.987,12.009,11.896,11.977,450000.0
2008-10-10 07:35:00,11.901,12.02,11.879,12.0,400000.0
2008-10-10 07:36:00,11.943,12.019,11.886,11.886,500000.0
2008-10-10 07:37:00,12.02,12.054,11.911,11.923,400000.0
2008-10-10 07:38:00,11.971,12.034,11.9,12.013,250000.0
2008-10-10 07:39:00,11.988,12.029,11.891,12.029,400000.0
2008-10-10 07:40:00,12.031,12.031,11.922,12.024,350000.0
2008-10-10 07:41:00,11.975,12.059,11.911,11.995,500000.0
2008-10-10 07:42:00,12.024,12.024,11.889,11.921,350000.0
2008-10-10 07:43:00,11.96,11.997,11.89,11.95,400000.0
2008-10-10 07:44:00,11.941,12.042,11.92,11.92,550000.0
2008-10-10 07:45:00,11.998,12.024,11.933,11.933,350000.0
2008-10-10 07:46:00,12.001,12.008,11.887,11.943,350000.0
2008-10-10 07:47:00,11.972,12.01,11.877,11.977,350000.0
2008-10-10 07:48:00,11.924,12.041,11.901,11.931,550000.0
2008-10-10 07:49:00,11.997,12.029,11.898,11.977,550000.0
2008-10-10 07:50:00,12.009,12.009,11.917,11.928,200000.0
2008-10-10 07:51:00,11.992,12.046,11.924,12.031,450000.0
2008-10-10 07:52:00,11.962,12.011,11.885,11.924,500000.0
2008-10-10 07:53:00,11.988,12.021,11.895,11.966,500000.0
2008-10-10 07:54:00,11.999,12.045,11.938,11.958,350000.0
2008-10-10 07:55:00,11.991,12.046,11.913,12.006,350000.0
2008-10-10 07:56:00,12.009,12.041,11.916,12.041,550000.0
2008-10-10 07:57:00,11.971,12.01,11.939,11.955,350000.0
2008-10-10 07:58:00,11.955,12.025,11.908,11.985,500000.0
2008-10-10 07:59:00,11.959,12.013,11.911,12.013,450000.0
2008-10-10 08:00:00,11.914,12.046,11.914,11.988,350000.0
2008-10-10 08:01:00,11.936,12.037,11.936,12.037,350000.0
2008-10-10 08:02:00,12.007,12.042,11.907,11.976,350000.0
2008-10-10 08:03:00,11.986,12.041,11.925,11.946,450000.0
2008-10-10 08:04:00,12.01,12.033,11.93,11.93,350000.0
2008-10-10 08:05:00,11.962,12.006,11.918,11.934,400000.0
2008-10-10 08:06:00,11.995,12.05,11.965,12.006,400000.0
2008-10-10 08:07:00,12.05,12.05,11.943,12.0,450000.0
2008-10-10 08:08:00,11.925,12.022,11.853,12.022,400000.0
2008-10-10 08:09:00,12.032,12.046,11.906,11.93,400000.0
2008-10-10 08:10:00,12.01,12.027,11.9,11.978,400000.0
2008-10-10 08:11:00,11.991,12.034,11.924,12.007,400000.0
2008-10-10 08:12:00,12.005,12.005,11.915,11.97,400000.0
2008-10-10 08:13:00,11.934,12.063,11.934,11.977,350000.0
2008-10-10 08:14:00,12.008,12.09,11.943,12.042,400000.0
2008-10-10 08:15:00,11.999,12.062,11.913,11.913,400000.0
2008-10-10 08:16:00,12.026,12.037,11.892,11.892,350000.0
2008-10-10 08:17:00,11.923,11.993,11.904,11.981,250000.0
2008-10-10 08:18:00,12.031,12.034,11.893,11.984,500000.0
2008-10-10 08:19:00,11.957,12.024,11.931,12.024,400000.0
2008-10-10 08:20:00,11.91,12.005,11.875,12.005,400000.0
2008-10-10 08:21:00,11.979,12.001,11.864,12.001,400000.0
2008-10-10 08:22:00,11.958,12.071,11.919,12.071,550000.0
2008-10-10 08:23:00,11.982,12.09,11.935,12.009,350000.0
2008-10-10 08:24:00,11.988,12.048,11.955,11.955,350000.0
2008-10-10 08:25:00,12.013,12.05,11.955,11.98,400000.0
2008-10-10 08:26:00,12.04,12.081,12.004,12.007,500000.0
2008-10-10 08:27:00,12.004,12.07,11.98,12.053,400000.0
2008-10-10 08:28:00,12.027,12.054,11.977,12.009,450000.0
2008-10-10 08:29:00,12.035,12.085,11.993,11.993,400000.0
2008-10-10 08:30:00,11.976,12.109,11.976,12.088,500000.0
2008-10-10 08:31:00,12.042,12.088,11.987,12.003,450000.0
2008-10-10 08:32:00,11.985,12.097,11.948,12.097,400000.0
2008-10-10 08:33:00,11.933,12.075,11.933,12.028,450000.0
2008-10-10 08:34:00,12.065,12.12,11.985,12.092,450000.0
2008-10-10 08:35:00,12.079,12.085,11.982,12.042,550000.0
2008-10-10 08:36:00,11.948,12.012,11.948,11.952,350000.0
2008-10-10 08:37:00,12.0,12.111,12.0,12.025,350000.0
2008-10-10 08:38:00,12.108,12.112,12.0,12.029,400000.0
2008-10-10 08:39:00,12.043,12.144,11.988,12.081,500000.0
2008-10-10 08:40:00,12.123,12.13,12.01,12.13,350000.0
2008-10-10 08:41:00,12.055,12.166,12.055,12.12,500000.0
2008-10-10 08:42:00,12.103,12.132,12.011,12.132,350000.0
2008-10-10 08:43:00,12.037,12.151,12.037,12.106,350000.0
2008-10-10 08:44:00,12.129,12.192,12.035,12.129,550000.0
2008-10-10 08:45:00,12.113,12.168,12.038,12.038,350000.0
2008-10-10 08:46:00,12.083,12.157,12.065,12.094,550000.0
2008-10-10 08:47:00,12.024,12.193,12.024,12.125,550000.0
2008-10-10 08:48:00,12.126,12.126,11.975,12.105,550000.0
2008-10-10 08:49:00,12.104,12.104,12.032,12.086,500000.0
2008-10-10 08:50:00,12.035,12.099,12.013,12.02,550000.0
2008-10-10 08:51:00,12.076,12.149,12.076,12.125,450000.0
2008-10-10 08:52:00,12.137,12.16,12.087,12.143,350000.0
2008-10-10 08:53:00,12.053,12.145,12.027,12.126,400000.0
2008-10-10 08:54:00,12.147,12.147,11.991,12.057,400000.0
2008-10-10 08:55:00,12.109,12.158,12.006,12.006,450000.0
2008-10-10 08:56:00,12.058,12.166,12.033,12.033,450000.0
2008-10-10 08:57:00,12.103,12.15,12.055,12.077,350000.0
2008-10-10 08:58:00,12.089,12.112,11.994,12.044,500000.0
2008-10-10 08:59:00,12.099,12.142,12.056,12.095,400000.0
2008-10-10 09:00:00,12.144,12.144,12.033,12.084,1500000.0
2008-10-10 09:01:00,12.096,12.119,12.018,12.111,1250000.0
2008-10-10 09:02:00,12.116,12.14,12.03,12.03,350000.0
2008-10-10 09:03:00,12.109,12.145,12.043,12.145,350000.0
2008-10-10 09:04:00,12.139,12.184,12.086,12.101,450000.0
2008-10-10 09:05:00,12.116,12.16,12.03,12.151,400000.0
2008-10-10 09:06:00,12.148,12.18,12.058,12.095,450000.0
2008-10-10 09:07:00,12.129,12.175,12.1,12.1,350000.0
2008-10-10 09:08:00,12.142,12.207,12.064,12.147,550000.0
2008-10-10 09:09:00,12.141,12.186,12.064,12.186,350000.0
2008-10-10 09:10:00,12.104,12.171,12.06,12.116,450000.0
2008-10-10 09:11:00,12.136,12.177,12.082,12.157,1900000.0
2008-10-10 09:12:00,12.104,12.196,12.061,12.151,550000.0
2008-10-10 09:13:00,12.14,12.203,12.061,12.192,550000.0
2008-10-10 09:14:00,12.127,12.233,12.127,12.169,400000.0
2008-10-10 09:15:00,12.175,12.175,12.057,12.114,500000.0
2008-10-10 09:16:00,12.137,12.188,12.061,12.188,500000.0
2008-10-10 09:17:00,12.132,12.2,12.037,12.127,550000.0
2008-10-10 09:18:00,12.161,12.18,12.033,12.18,500000.0
2008-10-10 09:19:00,12.153,12.184,12.063,12.083,500000.0
2008-10-10 09:20:00,12.105,12.161,12.076,12.161,350000.0
2008-10-10 09:21:00,12.153,12.153,12.076,12.076,450000.0
2008-10-10 09:22:00,12.148,12.171,12.058,12.081,400000.0
2008-10-10 09:23:00,12.134,12.144,12.034,12.143,400000.0
2008-10-10 09:24:00,12.096,12.138,12.057,12.057,350000.0
2008-10-10 09:25:00,12.093,12.195,12.044,12.073,350000.0
2008-10-10 09:26:00,12.074,12.124,12.035,12.124,350000.0
2008-10-10 09:27:00,12.116,12.204,12.026,12.094,550000.0
2008-10-10 09:28:00,12.075,12.152,12.072,12.082,1550000.0
2008-10-10 09:29:00,12.035,12.15,12.035,12.072,400000.0
2008-10-10 09:30:00,12.072,12.118,11.995,12.037,450000.0
2008-10-10 09:31:00,12.111,12.111,12.052,12.052,350000.0
2008-10-10 09:32:00,12.008,12.131,11.972,12.006,350000.0
2008-10-10 09:33:00,12.031,12.146,12.006,12.023,350000.0
2008-10-10 09:34:00,11.988,12.187,11.981,11.981,1950000.0
2008-10-10 09:35:00,12.129,12.129,12.003,12.041,350000.0
2008-10-10 09:36:00,12.114,12.114,11.984,12.018,550000.0
2008-10-10 09:37:00,12.084,12.11,11.986,12.087,450000.0
2008-10-10 09:38:00,12.056,12.135,12.036,12.075,550000.0
2008-10-10 09:39:00,12.056,12.161,12.034,12.034,550000.0
2008-10-10 09:40:00,12.121,12.121,11.977,12.098,500000.0
2008-10-10 09:41:00,12.03,12.073,11.955,11.972,450000.0
2008-10-10 09:42:00,11.976,12.089,11.976,12.089,450000.0
2008-10-10 09:43:00,12.029,12.103,11.944,12.078,550000.0
2008-10-10 09:44:00,11.956,12.071,11.956,12.071,450000.0
2008-10-10 09:45:00,12.038,12.061,11.94,12.041,350000.0
2008-10-10 09:46:00,12.042,12.052,11.928,11.937,450000.0
2008-10-10 09:47:00,12.029,12.095,11.953,12.095,400000.0
2008-10-10 09:48:00,12.024,12.028,11.9,11.94,450000.0
2008-10-10 09:49:00,12.066,12.066,11.967,12.023,400000.0
2008-10-10 09:50:00,11.974,12.06,11.903,11.961,350000.0
2008-10-10 09:51:00,12.047,12.047,11.94,12.036,400000.0
2008-10-10 09:52:00,12.051,12.088,11.936,12.038,400000.0
2008-10-10 09:53:00,12.012,12.072,11.997,12.038,400000.0
2008-10-10 09:54:00,11.923,11.989,11.841,11.942,750000.0
2008-10-10 09:55:00,11.898,12.042,11.897,11.99,550000.0
2008-10-10 09:56:00,11.927,11.964,11.836,11.904,450000.0
2008-10-10 09:57:00,11.83,11.977,11.81,11.887,450000.0
2008-10-10 09:58:00,11.829,11.934,11.809,11.825,400000.0
2008-10-10 09:59:00,11.831,11.957,11.831,11.902,400000.0
2008-10-10 10:00:00,11.855,11.855,11.728,11.795,350000.0
2008-10-10 10:01:00,11.748,11.836,11.738,11.818,500000.0
2008-10-10 10:02:00,11.838,11.838,11.727,11.729,400000.0
2008-10-10 10:03:00,11.795,11.873,11.731,11.781,500000.0
2008-10-10 10:04:00,11.81,11.848,11.759,11.827,550000.0
2008-10-10 10:05:00,11.813,11.874,11.784,11.797,350000.0
2008-10-10 10:06:00,11.772,11.86,11.772,11.814,500000.0
2008-10-10 10:07:00,11.86,11.86,11.731,11.793,400000.0
2008-10-10 10:08:00,11.817,11.853,11.714,11.751,550000.0
2008-10-10 10:09:00,11.703,11.801,11.699,11.722,350000.0
2008-10-10 10:10:00,11.757,11.813,11.643,11.659,650000.0
2008-10-10 10:11:00,11.819,11.819,11.699,11.802,400000.0
2008-10-10 10:12:00,11.801,11.801,11.676,11.71,550000.0
2008-10-10 10:13:00,11.717,11.79,11.692,11.734,350000.0
2008-10-10 10:14:00,11.738,11.816,11.711,11.717,550000.0
2008-10-10 10:15:00,11.755,11.779,11.641,11.702,350000.0
2008-10-10 10:16:00,11.691,11.809,11.675,11.684,550000.0
2008-10-10 10:17:00,11.789,11.789,11.67,11.67,500000.0
2008-10-10 10:18:00,11.788,11.807,11.682,11.73,550000.0
2008-10-10 10:19:00,11.786,11.802,11.677,11.802,550000.0
2008-10-10 10:20:00,11.679,11.783,11.668,11.783,350000.0
2008-10-10 10:21:00,11.756,11.781,11.683,11.742,350000.0
2008-10-10 10:22:00,11.743,11.757,11.651,11.75,500000.0
2008-10-10 10:23:00,11.72,11.773,11.6,11.735,400000.0
2008-10-10 10:24:00,11.628,11.751,11.628,11.733,500000.0
2008-10-10 10:25:00,11.723,11.753,11.638,11.638,500000.0
2008-10-10 10:26:00,11.612,11.772,11.549,11.772,350000.0
2008-10-10 10:27:00,11.665,11.734,11.612,11.624,400000.0
2008-10-10 10:28:00,11.684,11.715,11.572,11.677,600000.0
2008-10-10 10:29:00,11.729,11.738,11.621,11.7,350000.0
2008-10-10 10:30:00,11.741,11.741,11.667,11.676,400000.0
2008-10-10 10:31:00,11.741,11.741,11.591,11.652,550000.0
2008-10-10 10:32:00,11.679,11.742,11.593,11.742,650000.0
2008-10-10 10:33:00,11.662,11.751,11.657,11.657,450000.0
2008-10-10 10:34:00,11.666,11.772,11.626,11.691,450000.0
2008-10-10 10:35:00,11.723,11.756,11.654,11.654,450000.0
2008-10-10 10:36:00,11.631,11.759,11.623,11.759,550000.0
2008-10-10 10:37:00,11.668,11.77,11.642,11.754,400000.0
2008-10-10 10:38:00,11.775,11.846,11.676,11.715,550000.0
2008-10-10 10:39:00,11.695,11.818,11.682,11.818,350000.0
2008-10-10 10:40:00,11.74,11.823,11.69,11.788,550000.0
2008-10-10 10:41:00,11.819,11.837,11.669,11.714,400000.0
2008-10-10 10:42:00,11.735,11.82,11.697,11.743,400000.0
2008-10-10 10:43:00,11.765,11.782,11.678,11.782,450000.0
2008-10-10 10:44:00,11.693,11.799,11.685,11.75,350000.0
2008-10-10 10:45:00,11.671,11.73,11.664,11.73,350000.0
2008-10-10 10:46:00,11.681,11.821,11.681,11.694,600000.0
2008-10-10 10:47:00,11.773,11.807,11.707,11.723,400000.0
2008-10-10 10:48:00,11.732,11.831,11.696,11.71,550000.0
2008-10-10 10:49:00,11.737,11.775,11.683,11.764,500000.0
2008-10-10 10:50:00,11.817,11.868,11.728,11.728,450000.0
2008-10-10 10:51:00,11.719,11.822,11.693,11.822,350000.0
2008-10-10 10:52:00,11.718,11.822,11.694,11.753,550000.0
2008-10-10 10:53:00,11.835,11.859,11.757,11.834,350000.0
2008-10-10 10:54:00,11.775,11.833,11.678,11.833,400000.0
2008-10-10 10:55:00,11.768,11.84,11.706,11.759,350000.0
2008-10-10 10:56:00,11.763,11.807,11.72,11.77,450000.0
2008-10-10 10:57:00,11.793,11.839,11.738,11.738,400000.0
2008-10-10 10:58:00,11.786,11.844,11.725,11.844,450000.0
2008-10-10 10:59:00,11.817,11.835,11.694,11.748,350000.0
2008-10-10 11:00:00,11.764,11.866,11.756,11.764,400000.0
2008-10-10 11:01:00,11.685,11.811,11.685,11.793,550000.0
2008-10-10 11:02:00,11.803,11.831,11.674,11.735,350000.0
2008-10-10 11:03:00,11.692,11.814,11.66,11.702,400000.0
2008-10-10 11:04:00,11.826,11.826,11.669,11.818,500000.0
2008-10-10 11:05:00,11.76,11.795,11.689,11.795,400000.0
2008-10-10 11:06:00,11.738,11.798,11.701,11.794,400000.0
2008-10-10 11:07:00,11.798,11.83,11.692,11.692,400000.0
2008-10-10 11:08:00,11.691,11.835,11.69,11.754,500000.0
2008-10-10 11:09:00,11.82,11.827,11.712,11.805,500000.0
2008-10-10 11:10:00,11.659,11.792,11.659,11.749,450000.0
2008-10-10 11:11:00,11.713,11.784,11.671,11.777,400000.0
2008-10-10 11:12:00,11.657,11.748,11.585,11.61,600000.0
2008-10-10 11:13:00,11.677,11.766,11.654,11.686,500000.0
2008-10-10 11:14:00,11.713,11.743,11.61,11.619,350000.0
2008-10-10 11:15:00,11.646,11.698,11.59,11.672,400000.0
2008-10-10 11:16:00,11.719,11.732,11.586,11.67,550000.0
2008-10-10 11:17:00,11.725,11.734,11.592,11.706,700000.0
2008-10-10 11:18:00,11.708,11.748,11.609,11.65,400000.0
2008-10-10 11:19:00,11.681,11.714,11.645,11.651,450000.0
2008-10-10 11:20:00,11.724,11.75,11.63,11.75,500000.0
2008-10-10 11:21:00,11.634,11.777,11.61,11.61,450000.0
2008-10-10 11:22:00,11.65,11.715,11.643,11.715,500000.0
2008-10-10 11:23:00,11.658,11.78,11.658,11.724,400000.0
2008-10-10 11:24:00,11.648,11.703,11.633,11.633,400000.0
2008-10-10 11:25:00,11.665,11.802,11.665,11.753,350000.0
2008-10-10 11:26:00,11.645,11.765,11.608,11.636,550000.0
2008-10-10 11:27:00,11.695,11.714,11.576,11.65,450000.0
2008-10-10 11:28:00,11.604,11.717,11.604,11.713,500000.0
2008-10-10 11:29:00,11.614,11.768,11.613,11.722,600000.0
2008-10-10 11:30:00,11.609,11.683,11.592,11.597,400000.0
2008-10-10 11:31:00,11.674,11.674,11.535,11.671,550000.0
2008-10-10 11:32:00,11.671,11.693,11.535,11.628,650000.0
2008-10-10 11:33:00,11.533,11.658,11.533,11.612,550000.0
2008-10-10 11:34:00,11.595,11.676,11.53,11.646,450000.0
2008-10-10 11:35:00,11.665,11.665,11.583,11.624,400000.0
2008-10-10 11:36:00,11.594,11.703,11.583,11.592,400000.0
2008-10-10 11:37:00,11.621,11.668,11.576,11.66,450000.0
2008-10-10 11:38:00,11.57,11.728,11.57,11.588,400000.0
2008-10-10 11:39:00,11.686,11.686,11.54,11.685,550000.0
2008-10-10 11:40:00,11.69,11.739,11.637,11.637,500000.0
2008-10-10 11:41:00,11.666,11.698,11.557,11.698,400000.0
2008-10-10 11:42:00,11.595,11.717,11.595,11.679,350000.0
2008-10-10 11:43:00,11.677,11.694,11.569,11.622,550000.0
2008-10-10 11:44:00,11.674,11.735,11.586,11.66,550000.0
2008-10-10 11:45:00,11.595,11.683,11.549,11.662,350000.0
2008-10-10 11:46:00,11.636,11.673,11.585,11.618,350000.0
2008-10-10 11:47:00,11.703,11.703,11.564,11.606,400000.0
2008-10-10 11:48:00,11.629,11.698,11.574,11.589,550000.0
2008-10-10 11:49:00,11.643,11.69,11.544,11.653,400000.0
2008-10-10 11:50:00,11.697,11.704,11.589,11.594,350000.0
2008-10-10 11:51:00,11.66,11.739,11.615,11.615,450000.0
2008-10-10 11:52:00,11.618,11.74,11.618,11.74,500000.0
2008-10-10 11:53:00,11.624,11.714,11.624,11.628,500000.0
2008-10-10 11:54:00,11.618,11.776,11.618,11.749,650000.0
2008-10-10 11:55:00,11.734,11.737,11.585,11.585,400000.0
2008-10-10 11:56:00,11.635,11.732,11.618,11.67,400000.0
2008-10-10 11:57:00,11.674,11.74,11.608,11.608,550000.0
2008-10-10 11:58:00,11.732,11.828,11.671,11.755,450000.0
2008-10-10 11:59:00,11.753,11.817,11.647,11.647,550000.0
2008-10-10 12:00:00,11.677,11.767,11.663,11.765,450000.0
2008-10-10 12:01:00,11.772,11.772,11.623,11.762,500000.0
2008-10-10 12:02:00,11.82,11.82,11.706,11.734,500000.0
2008-10-10 12:03:00,11.645,11.793,11.645,11.763,450000.0
2008-10-10 12:04:00,11.724,11.824,11.678,11.711,550000.0
2008-10-10 12:05:00,11.773,11.831,11.701,11.79,450000.0
2008-10-10 12:06:00,11.754,11.777,11.674,11.689,400000.0
2008-10-10 12:07:00,11.644,11.772,11.633,11.633,350000.0
2008-10-10 12:08:00,11.78,11.78,11.662,11.67,500000.0
2008-10-10 12:09:00,11.657,11.787,11.617,11.787,550000.0
2008-10-10 12:10:00,11.755,11.758,11.686,11.733,350000.0
2008-10-10 12:11:00,11.636,11.745,11.628,11.656,350000.0
2008-10-10 12:12:00,11.633,11.865,11.633,11.733,550000.0
2008-10-10 12:13:00,11.791,11.791,11.649,11.765,350000.0
2008-10-10 12:14:00,11.706,11.799,11.671,11.687,450000.0
2008-10-10 12:15:00,11.77,11.774,11.672,11.773,350000.0
2008-10-10 12:16:00,11.734,11.776,11.677,11.761,500000.0
2008-10-10 12:17:00,11.751,11.751,11.612,11.66,400000.0
2008-10-10 12:18:00,11.685,11.792,11.654,11.732,350000.0
2008-10-10 12:19:00,11.69,11.726,11.634,11.634,550000.0
2008-10-10 12:20:00,11.739,11.74,11.669,11.669,350000.0
2008-10-10 12:21:00,11.685,11.77,11.671,11.691,450000.0
2008-10-10 12:22:00,11.727,11.75,11.621,11.704,450000.0
2008-10-10 12:23:00,11.746,11.804,11.677,11.722,550000.0
2008-10-10 12:24:00,11.678,11.745,11.598,11.735,500000.0
2008-10-10 12:25:00,11.766,11.777,11.653,11.682,450000.0
2008-10-10 12:26:00,11.711,11.735,11.642,11.682,350000.0
2008-10-10 12:27:00,11.717,11.764,11.599,11.764,500000.0
2008-10-10 12:28:00,11.652,11.768,11.652,11.668,350000.0
2008-10-10 12:29:00,11.698,11.788,11.64,11.71,400000.0
2008-10-10 12:30:00,11.718,11.793,11.686,11.793,400000.0
2008-10-10 12:31:00,11.717,11.751,11.691,11.742,350000.0
2008-10-10 12:32:00,11.632,11.79,11.632,11.732,450000.0
2008-10-10 12:33:00,11.658,11.784,11.658,11.747,450000.0
2008-10-10 12:34:00,11.701,11.778,11.625,11.752,350000.0
2008-10-10 12:35:00,11.661,11.744,11.613,11.666,600000.0
2008-10-10 12:36:00,11.719,11.789,11.657,11.738,550000.0
2008-10-10 12:37:00,11.747,11.75,11.644,11.686,400000.0
2008-10-10 12:38:00,11.643,11.762,11.643,11.762,400000.0
2008-10-10 12:39:00,11.633,11.762,11.624,11.662,550000.0
2008-10-10 12:40:00,11.61,11.769,11.61,11.67,450000.0
2008-10-10 12:41:00,11.735,11.735,11.611,11.699,450000.0
2008-10-10 12:42:00,11.745,11.789,11.64,11.64,500000.0
2008-10-10 12:43:00,11.733,11.745,11.609,11.609,350000.0
2008-10-10 12:44:00,11.665,11.726,11.588,11.645,350000.0
2008-10-10 12:45:00,11.631,11.767,11.631,11.679,400000.0
2008-10-10 12:46:00,11.646,11.788,11.646,11.692,400000.0
2008-10-10 12:47:00,11.733,11.748,11.608,11.644,350000.0
2008-10-10 12:48:00,11.709,11.744,11.621,11.692,500000.0
2008-10-10 12:49:00,11.635,11.71,11.573,11.68,400000.0
2008-10-10 12:50:00,11.604,11.755,11.596,11.755,450000.0
2008-10-10 12:51:00,11.715,11.753,11.637,11.639,450000.0
2008-10-10 12:52:00,11.697,11.757,11.612,11.647,350000.0
2008-10-10 12:53:00,11.624,11.77,11.608,11.77,400000.0
2008-10-10 12:54:00,11.671,11.766,11.663,11.766,400000.0
2008-10-10 12:55:00,11.713,11.748,11.609,11.677,400000.0
2008-10-10 12:56:00,11.748,11.78,11.639,11.772,450000.0
2008-10-10 12:57:00,11.7,11.755,11.669,11.69,400000.0
2008-10-10 12:58:00,11.628,11.76,11.618,11.76,400000.0
2008-10-10 12:59:00,11.633,11.725,11.633,11.676,350000.0
2008-10-10 13:00:00,11.599,11.735,11.599,11.671,550000.0
2008-10-10 13:01:00,11.675,11.694,11.575,11.694,400000.0
2008-10-10 13:02:00,11.726,11.736,11.63,11.685,350000.0
2008-10-10 13:03:00,11.692,11.698,11.569,11.698,350000.0
2008-10-10 13:04:00,11.656,11.737,11.599,11.703,450000.0
2008-10-10 13:05:00,11.662,11.771,11.624,11.73,400000.0
2008-10-10 13:06:00,11.715,11.78,11.63,11.677,450000.0
2008-10-10 13:07:00,11.677,11.757,11.636,11.757,450000.0
2008-10-10 13:08:00,11.677,11.744,11.638,11.744,350000.0
2008-10-10 13:09:00,11.69,11.727,11.579,11.613,400000.0
2008-10-10 13:10:00,11.621,11.761,11.589,11.695,500000.0
2008-10-10 13:11:00,11.705,11.744,11.641,11.673,400000.0
2008-10-10 13:12:00,11.734,11.748,11.586,11.656,350000.0
2008-10-10 13:13:00,11.648,11.767,11.574,11.767,550000.0
2008-10-10 13:14:00,11.598,11.772,11.598,11.738,400000.0
2008-10-10 13:15:00,11.699,11.709,11.588,11.612,450000.0
2008-10-10 13:16:00,11.764,11.764,11.603,11.699,500000.0
2008-10-10 13:17:00,11.675,11.786,11.637,11.666,450000.0
2008-10-10 13:18:00,11.77,11.77,11.612,11.671,350000.0
2008-10-10 13:19:00,11.708,11.787,11.648,11.683,700000.0
2008-10-10 13:20:00,11.691,11.771,11.602,11.602,800000.0
2008-10-10 13:21:00,11.647,11.711,11.602,11.711,400000.0
2008-10-10 13:22:00,11.596,11.735,11.596,11.685,550000.0
2008-10-10 13:23:00,11.727,11.762,11.603,11.627,450000.0
2008-10-10 13:24:00,11.675,11.763,11.666,11.713,350000.0
2008-10-10 13:25:00,11.668,11.769,11.63,11.74,450000.0
2008-10-10 13:26:00,11.746,11.75,11.694,11.708,400000.0
2008-10-10 13:27:00,11.647,11.771,11.647,11.664,500000.0
2008-10-10 13:28:00,11.748,11.78,11.67,11.681,400000.0
2008-10-10 13:29:00,11.753,11.753,11.612,11.725,400000.0
2008-10-10 13:30:00,11.634,11.735,11.634,11.725,450000.0
2008-10-10 13:31:00,11.717,11.756,11.583,11.668,550000.0
2008-10-10 13:32:00,11.728,11.742,11.618,11.724,400000.0
2008-10-10 13:33:00,11.651,11.761,11.642,11.696,350000.0
2008-10-10 13:34:00,11.64,11.785,11.602,11.768,700000.0
2008-10-10 13:35:00,11.625,11.739,11.599,11.672,550000.0
2008-10-10 13:36:00,11.623,11.725,11.608,11.699,650000.0
2008-10-10 13:37:00,11.648,11.744,11.634,11.634,400000.0
2008-10-10 13:38:00,11.626,11.766,11.626,11.751,350000.0
2008-10-10 13:39:00,11.629,11.717,11.596,11.649,600000.0
2008-10-10 13:40:00,11.696,11.722,11.579,11.707,500000.0
2008-10-10 13:41:00,11.608,11.691,11.608,11.634,400000.0
2008-10-10 13:42:00,11.589,11.684,11.56,11.604,350000.0
2008-10-10 13:43:00,11.695,11.716,11.55,11.622,750000.0
2008-10-10 13:44:00,11.557,11.645,11.536,11.574,450000.0
2008-10-10 13:45:00,11.6,11.715,11.593,11.679,350000.0
2008-10-10 13:46:00,11.646,11.712,11.597,11.683,350000.0
2008-10-10 13:47:00,11.673,11.673,11.572,11.661,400000.0
2008-10-10 13:48:00,11.671,11.671,11.593,11.668,350000.0
2008-10-10 13:49:00,11.625,11.666,11.522,11.522,350000.0
2008-10-10 13:50:00,11.549,11.637,11.524,11.562,550000.0
2008-10-10 13:51:00,11.559,11.663,11.538,11.556,350000.0
2008-10-10 13:52:00,11.663,11.678,11.542,11.542,400000.0
2008-10-10 13:53:00,11.658,11.658,11.555,11.614,400000.0
2008-10-10 13:54:00,11.623,11.686,11.547,11.678,400000.0
2008-10-10 13:55:00,11.688,11.698,11.574,11.698,350000.0
2008-10-10 13:56:00,11.602,11.693,11.591,11.693,400000.0
2008-10-10 13:57:00,11.683,11.683,11.491,11.588,400000.0
2008-10-10 13:58:00,11.631,11.706,11.562,11.619,550000.0
2008-10-10 13:59:00,11.699,11.699,11.591,11.693,350000.0
2008-10-10 14:00:00,11.62,11.722,11.547,11.653,450000.0
2008-10-10 14:01:00,11.69,11.69,11.584,11.658,400000.0
2008-10-10 14:02:00,11.689,11.689,11.581,11.68,350000.0
2008-10-10 14:03:00,11.618,11.692,11.595,11.659,350000.0
2008-10-10 14:04:00,11.637,11.666,11.531,11.66,450000.0
2008-10-10 14:05:00,11.723,11.723,11.544,11.704,400000.0
2008-10-10 14:06:00,11.582,11.678,11.571,11.573,450000.0
2008-10-10 14:07:00,11.699,11.699,11.562,11.685,350000.0
2008-10-10 14:08:00,11.588,11.659,11.523,11.627,400000.0
2008-10-10 14:09:00,11.617,11.617,11.473,11.514,400000.0
2008-10-10 14:10:00,11.536,11.651,11.464,11.651,400000.0
2008-10-10 14:11:00,11.56,11.63,11.456,11.456,500000.0
2008-10-10 14:12:00,11.411,11.491,11.411,11.462,350000.0
2008-10-10 14:13:00,11.47,11.561,11.451,11.49,450000.0
2008-10-10 14:14:00,11.498,11.582,11.489,11.49,350000.0
2008-10-10 14:15:00,11.51,11.555,11.437,11.468,350000.0
2008-10-10 14:16:00,11.491,11.564,11.415,11.533,500000.0
2008-10-10 14:17:00,11.465,11.531,11.416,11.487,400000.0
2008-10-10 14:18:00,11.466,11.511,11.398,11.441,400000.0
2008-10-10 14:19:00,11.534,11.537,11.362,11.385,700000.0
2008-10-10 14:20:00,11.518,11.518,11.429,11.483,500000.0
2008-10-10 14:21:00,11.507,11.507,11.367,11.416,400000.0
2008-10-10 14:22:00,11.493,11.501,11.375,11.441,400000.0
2008-10-10 14:23:00,11.392,11.4,11.262,11.315,450000.0
2008-10-10 14:24:00,11.377,11.377,11.234,11.261,400000.0
2008-10-10 14:25:00,11.211,11.387,11.196,11.259,350000.0
2008-10-10 14:26:00,11.421,11.44,11.326,11.375,500000.0
2008-10-10 14:27:00,11.292,11.361,11.214,11.361,550000.0
2008-10-10 14:28:00,11.377,11.389,11.241,11.278,450000.0
2008-10-10 14:29:00,11.262,11.359,11.251,11.255,550000.0
2008-10-10 14:30:00,11.326,11.376,11.22,11.22,350000.0
2008-10-10 14:31:00,11.341,11.341,11.114,11.195,400000.0
2008-10-10 14:32:00,11.164,11.303,11.164,11.297,550000.0
2008-10-10 14:33:00,11.278,11.365,11.2,11.226,650000.0
2008-10-10 14:34:00,11.356,11.356,11.248,11.317,350000.0
2008-10-10 14:35:00,11.311,11.357,11.232,11.357,350000.0
2008-10-10 14:36:00,11.371,11.371,11.244,11.335,400000.0
2008-10-10 14:37:00,11.287,11.411,11.246,11.411,400000.0
2008-10-10 14:38:00,11.393,11.393,11.223,11.276,500000.0
2008-10-10 14:39:00,11.304,11.357,11.237,11.289,500000.0
2008-10-10 14:40:00,11.279,11.396,11.279,11.396,400000.0
2008-10-10 14:41:00,11.359,11.409,11.301,11.389,350000.0
2008-10-10 14:42:00,11.353,11.359,11.2,11.241,500000.0
2008-10-10 14:43:00,11.367,11.371,11.285,11.371,350000.0
2008-10-10 14:44:00,11.262,11.403,11.262,11.327,350000.0
2008-10-10 14:45:00,11.363,11.372,11.299,11.316,400000.0
2008-10-10 14:46:00,11.405,11.405,11.266,11.339,450000.0
2008-10-10 14:47:00,11.397,11.454,11.321,11.4,550000.0
2008-10-10 14:48:00,11.39,11.403,11.325,11.325,400000.0
2008-10-10 14:49:00,11.405,11.415,11.339,11.339,400000.0
2008-10-10 14:50:00,11.423,11.423,11.296,11.361,500000.0
2008-10-10 14:51:00,11.435,11.492,11.35,11.376,400000.0
2008-10-10 14:52:00,11.411,11.482,11.35,11.385,500000.0
2008-10-10 14:53:00,11.43,11.517,11.372,11.517,450000.0
2008-10-10 14:54:00,11.518,11.525,11.36,11.402,550000.0
2008-10-10 14:55:00,11.499,11.549,11.407,11.526,400000.0
2008-10-10 14:56:00,11.543,11.543,11.428,11.485,450000.0
2008-10-10 14:57:00,11.459,11.518,11.406,11.406,400000.0
2008-10-10 14:58:00,11.445,11.483,11.397,11.48,450000.0
2008-10-10 14:59:00,11.524,11.529,11.423,11.499,350000.0
2008-10-10 15:00:00,11.426,11.542,11.361,11.457,350000.0
2008-10-10 15:01:00,11.469,11.499,11.374,11.426,450000.0
2008-10-10 15:02:00,11.452,11.501,11.299,11.411,400000.0
2008-10-10 15:03:00,11.371,11.431,11.338,11.342,500000.0
2008-10-10 15:04:00,11.333,11.372,11.313,11.363,350000.0
2008-10-10 15:05:00,11.333,11.436,11.264,11.343,550000.0
2008-10-10 15:06:00,11.415,11.419,11.296,11.319,500000.0
2008-10-10 15:07:00,11.424,11.452,11.302,11.33,500000.0
2008-10-10 15:08:00,11.309,11.431,11.302,11.35,350000.0
2008-10-10 15:09:00,11.341,11.377,11.257,11.328,450000.0
2008-10-10 15:10:00,11.274,11.428,11.263,11.313,500000.0
2008-10-10 15:11:00,11.33,11.421,11.28,11.31,400000.0
2008-10-10 15:12:00,11.423,11.476,11.31,11.378,500000.0
2008-10-10 15:13:00,11.393,11.44,11.349,11.394,350000.0
2008-10-10 15:14:00,11.473,11.473,11.328,11.429,400000.0
2008-10-10 15:15:00,11.373,11.492,11.35,11.372,500000.0
2008-10-10 15:16:00,11.443,11.443,11.309,11.369,500000.0
2008-10-10 15:17:00,11.361,11.415,11.312,11.348,550000.0
2008-10-10 15:18:00,11.404,11.465,11.33,11.424,400000.0
2008-10-10 15:19:00,11.355,11.451,11.304,11.451,350000.0
2008-10-10 15:20:00,11.34,11.462,11.33,11.33,550000.0
2008-10-10 15:21:00,11.325,11.434,11.325,11.377,350000.0
2008-10-10 15:22:00,11.454,11.467,11.386,11.455,400000.0
2008-10-10 15:23:00,11.427,11.427,11.35,11.413,350000.0
2008-10-10 15:24:00,11.429,11.477,11.34,11.445,500000.0
2008-10-10 15:25:00,11.402,11.46,11.375,11.375,350000.0
2008-10-10 15:26:00,11.416,11.451,11.316,11.316,550000.0
2008-10-10 15:27:00,11.432,11.441,11.347,11.406,400000.0
2008-10-10 15:28:00,11.434,11.468,11.344,11.344,450000.0
2008-10-10 15:29:00,11.448,11.506,11.36,11.405,500000.0
2008-10-10 15:30:00,11.355,11.486,11.355,11.409,350000.0
2008-10-10 15:31:00,11.385,11.527,11.385,11.437,550000.0
2008-10-10 15:32:00,11.488,11.519,11.433,11.519,350000.0
2008-10-10 15:33:00,11.554,11.569,11.42,11.569,350000.0
2008-10-10 15:34:00,11.459,11.577,11.459,11.574,350000.0
2008-10-10 15:35:00,11.529,11.567,11.429,11.547,600000.0
2008-10-10 15:36:00,11.475,11.557,11.443,11.445,400000.0
2008-10-10 15:37:00,11.546,11.546,11.418,11.505,550000.0
2008-10-10 15:38:00,11.549,11.56,11.451,11.496,350000.0
2008-10-10 15:39:00,11.426,11.515,11.327,11.327,550000.0
2008-10-10 15:40:00,11.405,11.484,11.329,11.363,500000.0
2008-10-10 15:41:00,11.439,11.45,11.341,11.428,450000.0
2008-10-10 15:42:00,11.373,11.43,11.278,11.308,400000.0
2008-10-10 15:43:00,11.3,11.374,11.223,11.223,350000.0
2008-10-10 15:44:00,11.244,11.376,11.244,11.338,450000.0
2008-10-10 15:45:00,11.402,11.402,11.2,11.245,350000.0
2008-10-10 15:46:00,11.311,11.363,11.172,11.295,500000.0
2008-10-10 15:47:00,11.234,11.353,11.232,11.232,350000.0
2008-10-10 15:48:00,11.283,11.387,11.254,11.271,550000.0
2008-10-10 15:49:00,11.297,11.372,11.248,11.305,400000.0
2008-10-10 15:50:00,11.248,11.318,11.192,11.192,350000.0
2008-10-10 15:51:00,11.296,11.296,11.197,11.283,450000.0
2008-10-10 15:52:00,11.238,11.282,11.19,11.212,450000.0
2008-10-10 15:53:00,11.196,11.267,11.16,11.183,450000.0
2008-10-10 15:54:00,11.214,11.348,11.214,11.335,350000.0
2008-10-10 15:55:00,11.211,11.331,11.211,11.267,400000.0
2008-10-10 15:56:00,11.249,11.324,11.222,11.257,550000.0
2008-10-10 15:57:00,11.255,11.366,11.255,11.366,350000.0
2008-10-10 15:58:00,11.258,11.352,11.221,11.295,750000.0
2008-10-10 15:59:00,11.38,11.392,11.279,11.377,550000.0
2008-10-10 16:00:00,11.284,11.396,11.284,11.298,350000.0
2008-10-10 16:01:00,11.416,11.416,11.268,11.268,350000.0
2008-10-10 16:02:00,11.404,11.412,11.293,11.369,550000.0
2008-10-10 16:03:00,11.348,11.451,11.348,11.451,350000.0
2008-10-10 16:04:00,11.413,11.414,11.306,11.363,350000.0
2008-10-10 16:05:00,11.289,11.389,11.251,11.389,400000.0
2008-10-10 16:06:00,11.353,11.353,11.228,11.317,500000.0
2008-10-10 16:07:00,11.309,11.324,11.162,11.162,500000.0
2008-10-10 16:08:00,11.263,11.365,11.223,11.284,550000.0
2008-10-10 16:09:00,11.37,11.374,11.245,11.341,350000.0
2008-10-10 16:10:00,11.367,11.422,11.255,11.355,350000.0
2008-10-10 16:11:00,11.342,11.365,11.253,11.311,400000.0
2008-10-10 16:12:00,11.288,11.348,11.221,11.348,400000.0
2008-10-10 16:13:00,11.218,11.364,11.192,11.301,400000.0
2008-10-10 16:14:00,11.226,11.346,11.203,11.346,400000.0
2008-10-10 16:15:00,11.291,11.37,11.284,11.284,500000.0
2008-10-10 16:16:00,11.414,11.468,11.362,11.468,350000.0
2008-10-10 16:17:00,11.316,11.461,11.316,11.406,500000.0
2008-10-10 16:18:00,11.449,11.516,11.391,11.423,350000.0
2008-10-10 16:19:00,11.454,11.543,11.423,11.423,550000.0
2008-10-10 16:20:00,11.375,11.504,11.375,11.467,400000.0
2008-10-10 16:21:00,11.354,11.501,11.354,11.418,500000.0
2008-10-10 16:22:00,11.47,11.561,11.447,11.512,350000.0
2008-10-10 16:23:00,11.427,11.589,11.427,11.568,550000.0
2008-10-10 16:24:00,11.528,11.641,11.513,11.513,350000.0
2008-10-10 16:25:00,11.625,11.625,11.508,11.579,450000.0
2008-10-10 16:26:00,11.537,11.609,11.52,11.52,500000.0
2008-10-10 16:27:00,11.538,11.638,11.511,11.511,400000.0
2008-10-10 16:28:00,11.515,11.618,11.477,11.509,450000.0
2008-10-10 16:29:00,11.534,11.645,11.534,11.544,450000.0
2008-10-10 16:30:00,11.615,11.625,11.525,11.554,500000.0
2008-10-10 16:31:00,11.602,11.61,11.482,11.524,350000.0
2008-10-10 16:32:00,11.632,11.64,11.539,11.561,500000.0
2008-10-10 16:33:00,11.662,11.687,11.548,11.604,400000.0
2008-10-10 16:34:00,11.679,11.679,11.515,11.559,400000.0
2008-10-10 16:35:00,11.558,11.678,11.558,11.588,450000.0
2008-10-10 16:36:00,11.59,11.708,11.552,11.619,500000.0
2008-10-10 16:37:00,11.592,11.694,11.592,11.634,350000.0
2008-10-10 16:38:00,11.727,11.735,11.625,11.632,550000.0
2008-10-10 16:39:00,11.725,11.725,11.572,11.572,400000.0
2008-10-10 16:40:00,11.715,11.75,11.61,11.637,550000.0
2008-10-10 16:41:00,11.705,11.734,11.601,11.612,550000.0
2008-10-10 16:42:00,11.689,11.689,11.587,11.587,500000.0
2008-10-10 16:43:00,11.616,11.767,11.616,11.649,350000.0
2008-10-10 16:44:00,11.62,11.733,11.62,11.659,350000.0
2008-10-10 16:45:00,11.7,11.774,11.664,11.671,550000.0
2008-10-10 16:46:00,11.79,11.79,11.647,11.7,500000.0
2008-10-10 16:47:00,11.683,11.688,11.606,11.648,450000.0
2008-10-10 16:48:00,11.683,11.751,11.579,11.723,350000.0
2008-10-10 16:49:00,11.599,11.755,11.599,11.666,400000.0
2008-10-10 16:50:00,11.735,11.735,11.612,11.717,500000.0
2008-10-10 16:51:00,11.648,11.734,11.579,11.652,400000.0
2008-10-10 16:52:00,11.591,11.713,11.536,11.545,450000.0
2008-10-10 16:53:00,11.573,11.727,11.565,11.593,550000.0
2008-10-10 16:54:00,11.554,11.663,11.501,11.663,550000.0
2008-10-10 16:55:00,11.611,11.627,11.524,11.624,600000.0
2008-10-10 16:56:00,11.645,11.645,11.528,11.528,550000.0
2008-10-10 16:57:00,11.574,11.636,11.488,11.525,350000.0
2008-10-10 16:58:00,11.569,11.632,11.485,11.487,550000.0
2008-10-10 16:59:00,11.482,11.609,11.482,11.516,350000.0
2008-10-10 17:00:00,11.425,11.57,11.425,11.539,450000.0
2008-10-10 17:01:00,11.568,11.568,11.408,11.511,350000.0
2008-10-10 17:02:00,11.458,11.507,11.359,11.404,350000.0
2008-10-10 17:03:00,11.54,11.547,11.45,11.455,450000.0
2008-10-10 17:04:00,11.439,11.512,11.439,11.446,400000.0
2008-10-10 17:05:00,11.44,11.515,11.404,11.471,550000.0
2008-10-10 17:06:00,11.416,11.514,11.413,11.413,350000.0
2008-10-10 17:07:00,11.425,11.473,11.361,11.458,350000.0
2008-10-10 17:08:00,11.419,11.479,11.401,11.456,550000.0
2008-10-10 17:09:00,11.379,11.497,11.379,11.473,450000.0
2008-10-10 17:10:00,11.488,11.488,11.366,11.455,500000.0
2008-10-10 17:11:00,11.47,11.488,11.401,11.454,450000.0
2008-10-10 17:12:00,11.497,11.497,11.344,11.433,450000.0
2008-10-10 17:13:00,11.403,11.466,11.371,11.381,550000.0
2008-10-10 17:14:00,11.459,11.487,11.36,11.36,350000.0
2008-10-10 17:15:00,11.461,11.492,11.341,11.4,300000.0
2008-10-10 17:16:00,11.409,11.463,11.339,11.424,550000.0
2008-10-10 17:17:00,11.415,11.449,11.318,11.379,550000.0
2008-10-10 17:18:00,11.408,11.455,11.317,11.455,350000.0
2008-10-10 17:19:00,11.361,11.453,11.329,11.38,400000.0
2008-10-10 17:20:00,11.341,11.431,11.329,11.361,550000.0
2008-10-10 17:21:00,11.348,11.437,11.323,11.323,400000.0
2008-10-10 17:22:00,11.399,11.452,11.315,11.387,550000.0
2008-10-10 17:23:00,11.451,11.451,11.274,11.302,450000.0
2008-10-10 17:24:00,11.465,11.471,11.348,11.443,350000.0
2008-10-10 17:25:00,11.389,11.504,11.363,11.481,700000.0
2008-10-10 17:26:00,11.448,11.47,11.342,11.47,550000.0
2008-10-10 17:27:00,11.377,11.537,11.369,11.537,400000.0
2008-10-10 17:28:00,11.493,11.51,11.361,11.389,450000.0
2008-10-10 17:29:00,11.43,11.486,11.43,11.441,350000.0
2008-10-10 17:30:00,11.464,11.492,11.347,11.453,500000.0
2008-10-10 17:31:00,11.356,11.505,11.356,11.392,500000.0
2008-10-10 17:32:00,11.419,11.469,11.317,11.447,450000.0
2008-10-10 17:33:00,11.353,11.454,11.348,11.397,350000.0
2008-10-10 17:34:00,11.457,11.457,11.319,11.435,550000.0
2008-10-10 17:35:00,11.423,11.456,11.305,11.305,550000.0
2008-10-10 17:36:00,11.296,11.409,11.284,11.394,550000.0
2008-10-10 17:37:00,11.416,11.427,11.327,11.403,400000.0
2008-10-10 17:38:00,11.427,11.427,11.295,11.39,500000.0
2008-10-10 17:39:00,11.31,11.31,11.247,11.263,550000.0
2008-10-10 17:40:00,11.352,11.372,11.21,11.357,450000.0
2008-10-10 17:41:00,11.306,11.415,11.296,11.303,550000.0
2008-10-10 17:42:00,11.28,11.374,11.268,11.281,350000.0
2008-10-10 17:43:00,11.343,11.358,11.206,11.358,500000.0
2008-10-10 17:44:00,11.348,11.371,11.21,11.222,500000.0
2008-10-10 17:45:00,11.327,11.329,11.24,11.247,400000.0
2008-10-10 17:46:00,11.347,11.347,11.2,11.243,750000.0
2008-10-10 17:47:00,11.329,11.371,11.25,11.276,500000.0
2008-10-10 17:48:00,11.272,11.315,11.23,11.276,400000.0
2008-10-10 17:49:00,11.318,11.341,11.216,11.239,600000.0
2008-10-10 17:50:00,11.337,11.357,11.236,11.285,600000.0
2008-10-10 17:51:00,11.264,11.382,11.264,11.382,500000.0
2008-10-10 17:52:00,11.375,11.375,11.253,11.294,350000.0
2008-10-10 17:53:00,11.291,11.416,11.266,11.266,700000.0
2008-10-10 17:54:00,11.341,11.364,11.231,11.323,450000.0
2008-10-10 17:55:00,11.32,11.374,11.228,11.274,350000.0
2008-10-10 17:56:00,11.323,11.384,11.276,11.276,350000.0
2008-10-10 17:57:00,11.33,11.364,11.237,11.353,400000.0
2008-10-10 17:58:00,11.224,11.376,11.224,11.376,350000.0
2008-10-10 17:59:00,11.306,11.413,11.239,11.31,600000.0
2008-10-10 18:00:00,11.33,11.423,11.301,11.382,650000.0
2008-10-10 18:01:00,11.316,11.36,11.253,11.357,350000.0
2008-10-10 18:02:00,11.389,11.399,11.289,11.302,550000.0
2008-10-10 18:03:00,11.256,11.386,11.256,11.27,550000.0
2008-10-10 18:04:00,11.298,11.378,11.281,11.3,350000.0
2008-10-10 18:05:00,11.302,11.351,11.248,11.318,450000.0
2008-10-10 18:06:00,11.37,11.386,11.26,11.386,400000.0
2008-10-10 18:07:00,11.35,11.35,11.204,11.234,350000.0
2008-10-10 18:08:00,11.232,11.353,11.232,11.281,550000.0
2008-10-10 18:09:00,11.344,11.349,11.223,11.306,450000.0
2008-10-10 18:10:00,11.23,11.317,11.23,11.312,350000.0
2008-10-10 18:11:00,11.265,11.324,11.189,11.289,650000.0
2008-10-10 18:12:00,11.224,11.298,11.191,11.241,400000.0
2008-10-10 18:13:00,11.327,11.327,11.214,11.28,350000.0
2008-10-10 18:14:00,11.325,11.362,11.229,11.342,650000.0
2008-10-10 18:15:00,11.292,11.346,11.262,11.31,600000.0
2008-10-10 18:16:00,11.31,11.312,11.21,11.289,500000.0
2008-10-10 18:17:00,11.221,11.353,11.221,11.242,350000.0
2008-10-10 18:18:00,11.352,11.352,11.233,11.311,350000.0
2008-10-10 18:19:00,11.198,11.328,11.198,11.277,400000.0
2008-10-10 18:20:00,11.285,11.297,11.163,11.266,400000.0
2008-10-10 18:21:00,11.253,11.29,11.201,11.29,400000.0
2008-10-10 18:22:00,11.278,11.278,11.157,11.266,450000.0
2008-10-10 18:23:00,11.269,11.296,11.16,11.16,400000.0
2008-10-10 18:24:00,11.228,11.288,11.159,11.159,550000.0
2008-10-10 18:25:00,11.18,11.297,11.176,11.19,350000.0
2008-10-10 18:26:00,11.241,11.241,11.135,11.192,400000.0
2008-10-10 18:27:00,11.192,11.261,11.16,11.16,350000.0
2008-10-10 18:28:00,11.127,11.253,11.126,11.154,450000.0
2008-10-10 18:29:00,11.154,11.253,11.136,11.159,700000.0
2008-10-10 18:30:00,11.232,11.232,11.095,11.212,400000.0
2008-10-10 18:31:00,11.225,11.24,11.142,11.203,450000.0
2008-10-10 18:32:00,11.227,11.227,11.141,11.149,350000.0
2008-10-10 18:33:00,11.221,11.229,11.124,11.211,350000.0
2008-10-10 18:34:00,11.206,11.258,11.135,11.135,550000.0
2008-10-10 18:35:00,11.187,11.203,11.074,11.203,550000.0
2008-10-10 18:36:00,11.153,11.216,11.064,11.148,600000.0
2008-10-10 18:37:00,11.142,11.184,11.046,11.135,600000.0
2008-10-10 18:38:00,11.09,11.096,10.999,11.048,400000.0
2008-10-10 18:39:00,11.059,11.135,11.024,11.024,500000.0
2008-10-10 18:40:00,11.079,11.084,10.99,11.084,350000.0
2008-10-10 18:41:00,10.953,11.091,10.951,10.976,400000.0
2008-10-10 18:42:00,11.072,11.072,10.915,10.915,400000.0
2008-10-10 18:43:00,10.91,10.99,10.867,10.99,450000.0
2008-10-10 18:44:00,10.886,10.955,10.819,10.915,400000.0
2008-10-10 18:45:00,10.933,10.933,10.767,10.829,350000.0
2008-10-10 18:46:00,10.822,10.872,10.739,10.842,400000.0
2008-10-10 18:47:00,10.884,10.959,10.787,10.882,450000.0
2008-10-10 18:48:00,10.817,10.851,10.692,10.821,550000.0
2008-10-10 18:49:00,10.713,10.713,10.494,10.566,450000.0
2008-10-10 18:50:00,10.605,10.605,10.435,10.587,950000.0
2008-10-10 18:51:00,10.576,10.592,10.461,10.592,550000.0
2008-10-10 18:52:00,10.458,10.525,10.456,10.525,350000.0
2008-10-10 18:53:00,10.542,10.542,10.34,10.401,550000.0
2008-10-10 18:54:00,10.406,10.635,10.406,10.546,350000.0
2008-10-10 18:55:00,10.603,10.665,10.543,10.6,350000.0
2008-10-10 18:56:00,10.649,10.649,10.495,10.57,550000.0
2008-10-10 18:57:00,10.544,10.635,10.529,10.635,500000.0
2008-10-10 18:58:00,10.638,10.701,10.612,10.638,400000.0
2008-10-10 18:59:00,10.64,10.711,10.586,10.589,600000.0
2008-10-10 19:00:00,10.618,10.667,10.604,10.63,350000.0
2008-10-10 19:01:00,10.652,10.652,10.472,10.61,450000.0
2008-10-10 19:02:00,10.541,10.595,10.41,10.443,550000.0
2008-10-10 19:03:00,10.507,10.522,10.369,10.522,550000.0
2008-10-10 19:04:00,10.427,10.504,10.398,10.413,450000.0
2008-10-10 19:05:00,10.544,10.544,10.379,10.482,450000.0
2008-10-10 19:06:00,10.434,10.536,10.429,10.536,400000.0
2008-10-10 19:07:00,10.557,10.557,10.387,10.549,350000.0
2008-10-10 19:08:00,10.518,10.548,10.465,10.49,400000.0
2008-10-10 19:09:00,10.514,10.558,10.415,10.544,500000.0
2008-10-10 19:10:00,10.579,10.624,10.465,10.525,450000.0
2008-10-10 19:11:00,10.63,10.648,10.527,10.584,550000.0
2008-10-10 19:12:00,10.61,10.61,10.432,10.471,350000.0
2008-10-10 19:13:00,10.504,10.601,10.462,10.582,600000.0
2008-10-10 19:14:00,10.63,10.66,10.577,10.577,400000.0
2008-10-10 19:15:00,10.617,10.69,10.578,10.645,350000.0
2008-10-10 19:16:00,10.625,10.673,10.546,10.558,550000.0
2008-10-10 19:17:00,10.618,10.629,10.543,10.572,350000.0
2008-10-10 19:18:00,10.725,10.725,10.646,10.72,400000.0
2008-10-10 19:19:00,10.724,10.806,10.657,10.727,650000.0
2008-10-10 19:20:00,10.694,10.705,10.657,10.677,350000.0
2008-10-10 19:21:00,10.733,10.789,10.62,10.743,400000.0
2008-10-10 19:22:00,10.713,10.713,10.518,10.625,450000.0
2008-10-10 19:23:00,10.623,10.623,10.442,10.456,450000.0
2008-10-10 19:24:00,10.533,10.617,10.458,10.579,550000.0
2008-10-10 19:25:00,10.558,10.558,10.353,10.515,400000.0
2008-10-10 19:26:00,10.51,10.51,10.352,10.474,400000.0
2008-10-10 19:27:00,10.488,10.522,10.356,10.48,450000.0
2008-10-10 19:28:00,10.494,10.496,10.34,10.363,400000.0
2008-10-10 19:29:00,10.349,10.464,10.308,10.345,350000.0
2008-10-10 19:30:00,10.362,10.486,10.362,10.479,350000.0
2008-10-10 19:31:00,10.451,10.5,10.384,10.478,500000.0
2008-10-10 19:32:00,10.424,10.502,10.351,10.351,400000.0
2008-10-10 19:33:00,10.458,10.533,10.396,10.489,400000.0
2008-10-10 19:34:00,10.449,10.532,10.377,10.407,650000.0
2008-10-10 19:35:00,10.418,10.45,10.378,10.378,350000.0
2008-10-10 19:36:00,10.408,10.467,10.38,10.467,350000.0
2008-10-10 19:37:00,10.442,10.442,10.291,10.348,500000.0
2008-10-10 19:38:00,10.382,10.46,10.341,10.418,400000.0
2008-10-10 19:39:00,10.44,10.44,10.306,10.398,400000.0
2008-10-10 19:40:00,10.319,10.35,10.199,10.199,700000.0
2008-10-10 19:41:00,10.261,10.399,10.213,10.328,450000.0
2008-10-10 19:42:00,10.456,10.494,10.398,10.398,500000.0
2008-10-10 19:43:00,10.421,10.498,10.35,10.36,500000.0
2008-10-10 19:44:00,10.441,10.464,10.299,10.427,550000.0
2008-10-10 19:45:00,10.36,10.36,10.229,10.283,400000.0
2008-10-10 19:46:00,10.417,10.427,10.295,10.427,550000.0
2008-10-10 19:47:00,10.43,10.464,10.358,10.363,400000.0
2008-10-10 19:48:00,10.409,10.417,10.284,10.376,350000.0
2008-10-10 19:49:00,10.361,10.361,10.213,10.228,350000.0
2008-10-10 19:50:00,10.183,10.293,9.636,9.693,450000.0
2008-10-10 19:51:00,9.622,9.878,9.621,9.758,350000.0
2008-10-10 19:52:00,9.819,9.822,9.556,9.822,500000.0
2008-10-10 19:53:00,9.818,9.845,9.607,9.667,400000.0
2008-10-10 19:54:00,9.614,9.674,9.384,9.384,400000.0
2008-10-10 19:55:00,9.538,9.614,9.362,9.432,400000.0
2008-10-10 19:56:00,9.355,9.488,9.312,9.488,550000.0
2008-10-10 19:57:00,9.511,9.519,9.401,9.461,450000.0
2008-10-10 19:58:00,9.546,9.559,9.432,9.456,400000.0
2008-10-10 19:59:00,9.594,9.594,9.252,9.449,550000.0
2008-10-10 20:00:00,9.319,9.571,9.313,9.571,350000.0
2008-10-10 20:01:00,9.579,9.579,9.446,9.542,850000.0
2008-10-10 20:02:00,9.453,9.497,9.353,9.421,350000.0
2008-10-10 20:03:00,9.416,9.572,9.416,9.493,500000.0
2008-10-10 20:04:00,9.431,9.542,9.431,9.542,400000.0
2008-10-10 20:05:00,9.435,9.599,9.425,9.538,550000.0
2008-10-10 20:06:00,9.599,9.599,9.513,9.539,500000.0
2008-10-10 20:07:00,9.547,9.585,9.525,9.525,400000.0
2008-10-10 20:08:00,9.538,9.542,9.403,9.434,300000.0
2008-10-10 20:09:00,9.502,9.61,9.477,9.505,900000.0
2008-10-10 20:10:00,9.512,9.633,9.489,9.633,450000.0
2008-10-10 20:11:00,9.551,9.615,9.486,9.615,800000.0
2008-10-10 20:12:00,9.569,9.569,9.441,9.477,400000.0
2008-10-10 20:13:00,9.567,9.571,9.431,9.554,500000.0
2008-10-10 20:14:00,9.389,9.524,9.375,9.375,400000.0
2008-10-10 20:15:00,9.531,9.538,9.459,9.537,500000.0
2008-10-10 20:16:00,9.517,9.613,9.48,9.494,550000.0
2008-10-10 20:17:00,9.529,9.562,9.467,9.469,350000.0
2008-10-10 20:18:00,9.589,9.589,9.399,9.545,500000.0
2008-10-10 20:19:00,9.536,9.583,9.493,9.531,350000.0
2008-10-10 20:20:00,9.529,9.568,9.398,9.54,400000.0
2008-10-10 20:21:00,9.405,9.516,9.405,9.421,350000.0
2008-10-10 20:22:00,9.404,9.507,9.389,9.5,350000.0
2008-10-10 20:23:00,9.558,9.604,9.457,9.604,500000.0
2008-10-10 20:24:00,9.504,9.615,9.501,9.615,450000.0
2008-10-10 20:25:00,9.631,9.631,9.444,9.466,550000.0
2008-10-10 20:26:00,9.541,9.55,9.408,9.451,400000.0
2008-10-10 20:27:00,9.536,9.536,9.414,9.414,400000.0
2008-10-10 20:28:00,9.452,9.518,9.408,9.518,400000.0
2008-10-10 20:29:00,9.54,9.567,9.465,9.521,500000.0
2008-10-10 20:30:00,9.474,9.58,9.474,9.517,400000.0
2008-10-10 20:31:00,9.611,9.611,9.54,9.588,450000.0
2008-10-10 20:32:00,9.566,9.629,9.476,9.476,500000.0
2008-10-10 20:33:00,9.54,9.636,9.54,9.619,500000.0
2008-10-10 20:34:00,9.648,9.684,9.525,9.635,450000.0
2008-10-10 20:35:00,9.671,9.671,9.53,9.572,400000.0
2008-10-10 20:36:00,9.611,9.677,9.514,9.653,450000.0
2008-10-10 20:37:00,9.612,9.668,9.565,9.668,500000.0
2008-10-10 20:38:00,9.603,9.64,9.55,9.612,500000.0
2008-10-10 20:39:00,9.568,9.617,9.549,9.549,350000.0
2008-10-10 20:40:00,9.623,9.654,9.503,9.637,500000.0
2008-10-10 20:41:00,9.555,9.662,9.527,9.627,550000.0
2008-10-10 20:42:00,9.653,9.696,9.591,9.648,550000.0
2008-10-10 20:43:00,9.651,9.759,9.599,9.707,500000.0
2008-10-10 20:44:00,9.63,9.728,9.574,9.634,500000.0
2008-10-10 20:45:00,9.639,9.731,9.527,9.731,350000.0
2008-10-10 20:46:00,9.692,9.809,9.675,9.694,400000.0
2008-10-10 20:47:00,9.876,9.876,9.81,9.845,450000.0
2008-10-10 20:48:00,9.84,9.875,9.743,9.835,500000.0
2008-10-10 20:49:00,9.852,9.883,9.728,9.82,350000.0
2008-10-10 20:50:00,9.865,9.887,9.79,9.79,400000.0
2008-10-10 20:51:00,9.802,9.883,9.775,9.883,400000.0
2008-10-10 20:52:00,9.83,9.872,9.766,9.806,450000.0
2008-10-10 20:53:00,9.826,9.826,9.668,9.777,350000.0
2008-10-10 20:54:00,9.716,9.814,9.716,9.798,550000.0
2008-10-10 20:55:00,9.75,9.75,9.62,9.62,400000.0
2008-10-10 20:56:00,9.719,9.764,9.619,9.764,500000.0
2008-10-10 20:57:00,9.8,9.8,9.692,9.702,250000.0
2008-10-10 20:58:00,9.74,9.825,9.685,9.811,400000.0
2008-10-10 20:59:00,9.781,9.864,9.694,9.809,350000.0
2008-10-10 21:00:00,9.817,9.839,9.658,9.74,550000.0
2008-10-10 21:01:00,9.766,9.829,9.719,9.78,350000.0
2008-10-10 21:02:00,9.828,9.828,9.745,9.786,450000.0
2008-10-10 21:03:00,9.759,9.801,9.621,9.679,500000.0
2008-10-10 21:04:00,9.61,9.682,9.507,9.558,500000.0
2008-10-10 21:05:00,9.433,9.62,9.433,9.525,550000.0
2008-10-10 21:06:00,9.599,9.675,9.545,9.675,400000.0
2008-10-10 21:07:00,9.653,9.653,9.497,9.636,450000.0
2008-10-10 21:08:00,9.568,9.698,9.555,9.642,400000.0
2008-10-10 21:09:00,9.715,9.734,9.572,9.708,400000.0
2008-10-10 21:10:00,9.65,9.712,9.624,9.662,350000.0
2008-10-10 21:11:00,9.713,9.76,9.632,9.632,400000.0
2008-10-10 21:12:00,9.651,9.783,9.618,9.682,450000.0
2008-10-10 21:13:00,9.795,9.863,9.659,9.863,350000.0
2008-10-10 21:14:00,9.86,9.885,9.698,9.845,450000.0
2008-10-10 21:15:00,9.747,9.913,9.747,9.831,400000.0
2008-10-10 21:16:00,9.88,9.949,9.783,9.919,400000.0
2008-10-10 21:17:00,9.901,9.969,9.772,9.834,400000.0
2008-10-10 21:18:00,9.907,9.907,9.769,9.9,450000.0
2008-10-10 21:19:00,9.775,9.914,9.732,9.816,550000.0
2008-10-10 21:20:00,9.858,9.874,9.763,9.874,400000.0
2008-10-10 21:21:00,9.778,9.849,9.726,9.784,350000.0
2008-10-10 21:22:00,9.766,9.885,9.766,9.845,400000.0
2008-10-10 21:23:00,9.75,9.816,9.727,9.816,350000.0
2008-10-10 21:24:00,9.789,9.842,9.707,9.707,350000.0
2008-10-10 21:25:00,9.699,9.796,9.699,9.714,350000.0
2008-10-10 21:26:00,9.77,9.854,9.708,9.737,500000.0
2008-10-10 21:27:00,9.834,9.858,9.688,9.829,600000.0
2008-10-10 21:28:00,9.781,9.868,9.734,9.865,500000.0
2008-10-10 21:29:00,9.82,9.907,9.727,9.838,650000.0
2008-10-10 21:30:00,9.835,9.835,9.708,9.829,400000.0
2008-10-10 21:31:00,9.899,9.907,9.829,9.829,250000.0
2008-10-10 21:32:00,9.843,9.927,9.831,9.892,400000.0
2008-10-10 21:33:00,9.83,9.907,9.807,9.833,450000.0
2008-10-10 21:34:00,9.873,9.878,9.772,9.812,450000.0
2008-10-10 21:35:00,9.914,9.987,9.851,9.987,400000.0
2008-10-10 21:36:00,9.818,9.953,9.818,9.953,400000.0
2008-10-10 21:37:00,9.895,10.008,9.877,10.008,400000.0
2008-10-10 21:38:00,9.961,10.06,9.885,9.992,400000.0
2008-10-10 21:39:00,10.049,10.049,9.927,9.929,750000.0
2008-10-10 21:40:00,9.987,10.007,9.898,9.973,500000.0
2008-10-10 21:41:00,9.977,9.977,9.793,9.953,400000.0
2008-10-10 21:42:00,9.93,9.953,9.759,9.907,550000.0
2008-10-10 21:43:00,9.856,9.941,9.77,9.931,600000.0
2008-10-10 21:44:00,9.856,9.918,9.779,9.918,400000.0
2008-10-10 21:45:00,9.849,9.925,9.828,9.924,450000.0
2008-10-10 21:46:00,9.816,9.96,9.816,9.879,350000.0
2008-10-10 21:47:00,9.814,9.946,9.814,9.831,500000.0
2008-10-10 21:48:00,9.895,9.971,9.779,9.971,400000.0
2008-10-10 21:49:00,9.779,9.949,9.779,9.903,450000.0
2008-10-10 21:50:00,9.869,9.908,9.832,9.908,300000.0
2008-10-10 21:51:00,9.875,9.931,9.847,9.877,350000.0
2008-10-10 21:52:00,9.939,9.939,9.767,9.855,350000.0
2008-10-10 21:53:00,9.91,9.926,9.8,9.883,500000.0
2008-10-10 21:54:00,9.88,9.908,9.744,9.908,400000.0
2008-10-10 21:55:00,9.888,9.979,9.825,9.825,650000.0
2008-10-10 21:56:00,9.83,9.93,9.722,9.774,550000.0
2008-10-10 21:57:00,9.752,9.851,9.695,9.777,350000.0
2008-10-10 21:58:00,9.854,9.895,9.761,9.88,350000.0
2008-10-10 21:59:00,9.793,9.921,9.793,9.886,550000.0
2008-10-10 22:00:00,9.913,9.921,9.752,9.921,500000.0
2008-10-10 22:01:00,9.872,9.962,9.758,9.758,500000.0
2008-10-10 22:02:00,9.906,9.933,9.731,9.866,400000.0
2008-10-10 22:03:00,9.798,9.913,9.783,9.907,400000.0
2008-10-10 22:04:00,9.899,9.928,9.8,9.858,400000.0
2008-10-10 22:05:00,9.904,9.904,9.749,9.882,500000.0
2008-10-10 22:06:00,9.805,9.978,9.805,9.905,600000.0
2008-10-10 22:07:00,9.8,9.897,9.774,9.813,550000.0
2008-10-10 22:08:00,9.887,9.889,9.717,9.889,750000.0
2008-10-10 22:09:00,9.851,9.851,9.759,9.759,100000.0
2008-10-10 22:10:00,9.84,9.896,9.761,9.846,800000.0
2008-10-10 22:11:00,9.894,9.951,9.858,9.892,250000.0
2008-10-10 22:12:00,9.842,9.913,9.83,9.9,400000.0
2008-10-10 22:13:00,9.798,9.927,9.797,9.891,400000.0
2008-10-10 22:14:00,9.85,9.909,9.832,9.885,400000.0
2008-10-10 22:15:00,9.817,9.913,9.817,9.913,350000.0
2008-10-10 22:16:00,9.847,9.942,9.809,9.911,400000.0
2008-10-10 22:17:00,9.879,9.939,9.828,9.849,350000.0
2008-10-10 22:18:00,9.813,9.924,9.813,9.84,350000.0
2008-10-10 22:19:00,9.803,9.919,9.803,9.805,400000.0
2008-10-10 22:20:00,9.812,9.912,9.757,9.798,350000.0
2008-10-10 22:21:00,9.837,9.895,9.775,9.791,450000.0
2008-10-10 22:22:00,9.881,9.886,9.78,9.849,350000.0
2008-10-10 22:23:00,9.93,9.93,9.832,9.921,350000.0
2008-10-10 22:24:00,9.886,9.887,9.799,9.863,350000.0
2008-10-10 22:25:00,9.818,9.923,9.796,9.923,500000.0
2008-10-10 22:26:00,9.911,9.959,9.841,9.941,550000.0
2008-10-10 22:27:00,9.949,9.982,9.862,9.862,400000.0
2008-10-10 22:28:00,9.882,9.979,9.873,9.873,150000.0
2008-10-10 22:29:00,9.896,9.976,9.894,9.909,400000.0
2008-10-10 22:30:00,9.849,9.947,9.81,9.894,650000.0
2008-10-10 22:31:00,9.87,9.974,9.825,9.927,400000.0
2008-10-10 22:32:00,9.899,9.899,9.821,9.821,300000.0
2008-10-10 22:33:00,9.843,9.928,9.786,9.815,500000.0
2008-10-10 22:34:00,9.855,9.919,9.85,9.85,250000.0
2008-10-10 22:35:00,9.936,9.956,9.814,9.905,550000.0
2008-10-10 22:36:00,9.784,9.932,9.784,9.932,200000.0
2008-10-10 22:37:00,9.846,9.893,9.781,9.832,400000.0
2008-10-10 22:38:00,9.892,9.923,9.779,9.84,600000.0
2008-10-10 22:39:00,9.904,9.962,9.823,9.872,400000.0
2008-10-10 22:40:00,9.782,9.935,9.767,9.935,400000.0
2008-10-10 22:41:00,9.865,9.989,9.85,9.948,750000.0
2008-10-10 22:42:00,9.973,9.973,9.847,9.86,450000.0
2008-10-10 22:44:00,9.947,10.018,9.889,9.992,500000.0
2008-10-10 22:45:00,9.991,10.011,9.929,9.958,300000.0
2008-10-10 22:46:00,9.865,9.984,9.816,9.921,550000.0
2008-10-10 22:47:00,9.887,9.909,9.791,9.901,400000.0
2008-10-10 22:48:00,9.822,9.994,9.822,9.85,350000.0
2008-10-10 22:49:00,9.879,9.935,9.858,9.935,250000.0
2008-10-10 22:50:00,9.846,9.932,9.804,9.932,450000.0
2008-10-10 22:51:00,9.96,9.96,9.845,9.903,350000.0
2008-10-10 22:52:00,9.802,9.953,9.802,9.894,400000.0
2008-10-10 22:53:00,9.968,9.977,9.884,9.977,300000.0
2008-10-10 22:54:00,9.901,9.971,9.829,9.852,500000.0
2008-10-10 22:55:00,9.883,10.003,9.883,9.948,400000.0
2008-10-10 22:56:00,9.93,9.995,9.897,9.897,350000.0
2008-10-10 22:57:00,9.888,10.027,9.867,9.867,300000.0
2008-10-10 22:58:00,9.876,10.035,9.876,9.969,400000.0
2008-10-10 22:59:00,9.992,10.033,9.901,9.922,950000.0
2008-10-12 23:00:00,10.004,10.108,9.99,10.048,450000.0
2008-10-12 23:03:00,10.041,10.128,10.041,10.07,150000.0
2008-10-12 23:10:00,10.092,10.132,10.013,10.12,500000.0
2008-10-12 23:12:00,10.026,10.168,10.014,10.127,300000.0
2008-10-12 23:20:00,10.13,10.13,10.13,10.13,50000.0
2008-10-12 23:21:00,10.09,10.117,10.033,10.033,400000.0
2008-10-12 23:23:00,10.114,10.114,10.05,10.05,150000.0
2008-10-12 23:24:00,10.054,10.132,10.049,10.114,500000.0
2008-10-12 23:25:00,10.05,10.134,10.044,10.05,400000.0
2008-10-12 23:29:00,10.06,10.096,10.043,10.084,200000.0
2008-10-12 23:30:00,10.002,10.134,10.002,10.129,500000.0
2008-10-12 23:32:00,10.04,10.09,10.04,10.087,300000.0
2008-10-12 23:37:00,10.048,10.126,10.048,10.126,250000.0
2008-10-12 23:40:00,10.112,10.128,10.016,10.084,650000.0
2008-10-12 23:43:00,10.087,10.09,10.087,10.09,100000.0
2008-10-12 23:48:00,10.133,10.134,10.011,10.085,400000.0
2008-10-12 23:50:00,10.097,10.131,9.994,10.098,650000.0
2008-10-12 23:53:00,10.053,10.173,10.032,10.039,400000.0
2008-10-12 23:54:00,10.05,10.128,10.004,10.023,400000.0
2008-10-12 23:56:00,10.094,10.133,10.008,10.128,250000.0
2008-10-13 00:00:00,10.105,10.186,10.027,10.108,650000.0
2008-10-13 00:01:00,10.097,10.133,9.933,9.966,750000.0
2008-10-13 00:02:00,10.069,10.096,9.9,9.994,500000.0
2008-10-13 00:03:00,9.968,10.029,9.918,9.964,450000.0
2008-10-13 00:04:00,10.027,10.072,9.929,9.929,500000.0
2008-10-13 00:05:00,9.964,10.09,9.942,10.081,650000.0
2008-10-13 00:06:00,9.963,10.09,9.958,10.07,450000.0
2008-10-13 00:07:00,10.021,10.124,9.932,10.027,600000.0
2008-10-13 00:08:00,10.046,10.076,9.94,10.058,350000.0
2008-10-13 00:09:00,10.025,10.025,9.897,9.967,450000.0
2008-10-13 00:10:00,10.064,10.064,9.92,10.055,650000.0
2008-10-13 00:11:00,9.947,10.087,9.947,10.065,750000.0
2008-10-13 00:12:00,10.058,10.083,9.974,10.028,500000.0
2008-10-13 00:13:00,10.067,10.112,9.952,9.959,400000.0
2008-10-13 00:14:00,10.035,10.092,10.007,10.079,300000.0
2008-10-13 00:15:00,10.006,10.092,9.928,10.065,550000.0
2008-10-13 00:16:00,9.915,10.078,9.915,10.054,450000.0
2008-10-13 00:17:00,10.127,10.127,10.03,10.03,400000.0
2008-10-13 00:18:00,10.039,10.106,10.003,10.106,400000.0
2008-10-13 00:19:00,10.139,10.171,10.013,10.047,700000.0
2008-10-13 00:20:00,10.133,10.133,9.999,9.999,500000.0
2008-10-13 00:21:00,10.098,10.162,10.098,10.162,250000.0
2008-10-13 00:22:00,10.11,10.145,10.005,10.109,300000.0
2008-10-13 00:23:00,10.081,10.123,10.026,10.05,350000.0
2008-10-13 00:24:00,10.115,10.133,10.076,10.105,300000.0
2008-10-13 00:25:00,10.052,10.063,10.04,10.063,350000.0
2008-10-13 00:26:00,10.115,10.156,10.004,10.071,350000.0
2008-10-13 00:27:00,10.102,10.129,10.067,10.103,350000.0
2008-10-13 00:28:00,10.095,10.156,10.056,10.094,500000.0
2008-10-13 00:29:00,10.129,10.157,10.048,10.084,300000.0
2008-10-13 00:30:00,10.141,10.141,10.009,10.014,300000.0
2008-10-13 00:31:00,10.124,10.151,10.083,10.083,400000.0
2008-10-13 00:32:00,10.159,10.159,10.013,10.12,150000.0
2008-10-13 00:33:00,10.097,10.126,9.954,10.078,550000.0
2008-10-13 00:34:00,10.127,10.136,10.06,10.109,550000.0
2008-10-13 00:35:00,10.06,10.094,9.968,10.035,300000.0
2008-10-13 00:36:00,10.116,10.18,10.027,10.066,400000.0
2008-10-13 00:37:00,10.091,10.164,10.02,10.02,450000.0
2008-10-13 00:38:00,10.102,10.102,9.968,10.07,350000.0
2008-10-13 00:39:00,10.058,10.129,9.957,9.995,350000.0
2008-10-13 00:40:00,10.058,10.158,9.991,10.01,1250000.0
2008-10-13 00:41:00,10.064,10.155,10.031,10.031,400000.0
2008-10-13 00:42:00,10.082,10.111,9.99,10.013,550000.0
2008-10-13 00:43:00,10.023,10.154,10.023,10.073,350000.0
2008-10-13 00:44:00,10.066,10.195,10.036,10.141,450000.0
2008-10-13 00:45:00,10.088,10.142,10.029,10.029,400000.0
2008-10-13 00:46:00,10.053,10.202,10.053,10.099,350000.0
2008-10-13 00:47:00,10.004,10.075,10.004,10.072,250000.0
2008-10-13 00:48:00,10.097,10.164,10.037,10.066,650000.0
2008-10-13 00:49:00,10.141,10.141,10.008,10.087,350000.0
2008-10-13 00:50:00,10.007,10.15,10.007,10.106,400000.0
2008-10-13 00:51:00,10.128,10.128,9.959,9.959,300000.0
2008-10-13 00:52:00,10.12,10.152,10.077,10.083,350000.0
2008-10-13 00:53:00,10.088,10.092,10.088,10.092,100000.0
2008-10-13 00:55:00,10.119,10.143,10.051,10.094,350000.0
2008-10-13 00:56:00,10.148,10.185,10.071,10.14,500000.0
2008-10-13 00:57:00,10.167,10.184,10.118,10.118,500000.0
2008-10-13 00:58:00,10.143,10.212,10.109,10.109,400000.0
2008-10-13 00:59:00,10.203,10.203,10.056,10.096,300000.0
2008-10-13 01:00:00,10.2,10.265,10.114,10.182,1000000.0
2008-10-13 01:01:00,10.144,10.25,10.103,10.177,800000.0
2008-10-13 01:02:00,10.174,10.229,10.166,10.166,350000.0
2008-10-13 01:03:00,10.063,10.218,10.063,10.171,500000.0
2008-10-13 01:04:00,10.165,10.212,10.065,10.212,550000.0
2008-10-13 01:05:00,10.119,10.198,10.056,10.198,400000.0
2008-10-13 01:06:00,10.089,10.214,10.044,10.214,400000.0
2008-10-13 01:07:00,10.191,10.191,10.083,10.179,400000.0
2008-10-13 01:08:00,10.137,10.21,10.072,10.131,500000.0
2008-10-13 01:09:00,10.065,10.142,10.065,10.122,450000.0
2008-10-13 01:10:00,10.157,10.179,10.05,10.146,700000.0
2008-10-13 01:11:00,10.123,10.187,10.067,10.146,450000.0
2008-10-13 01:12:00,10.186,10.186,10.055,10.148,550000.0
2008-10-13 01:13:00,10.132,10.194,10.075,10.075,450000.0
2008-10-13 01:15:00,10.158,10.158,10.158,10.158,50000.0
2008-10-13 01:16:00,10.143,10.173,10.13,10.173,250000.0
2008-10-13 01:17:00,10.169,10.181,10.024,10.15,500000.0
2008-10-13 01:18:00,10.186,10.186,10.049,10.049,550000.0
2008-10-13 01:19:00,10.099,10.183,10.095,10.105,400000.0
2008-10-13 01:20:00,10.131,10.212,10.035,10.212,750000.0
2008-10-13 01:21:00,10.127,10.161,10.096,10.138,350000.0
2008-10-13 01:22:00,10.11,10.178,10.061,10.129,400000.0
2008-10-13 01:23:00,10.069,10.112,10.03,10.03,500000.0
2008-10-13 01:24:00,10.161,10.161,10.048,10.147,500000.0
2008-10-13 01:25:00,10.154,10.171,10.097,10.112,400000.0
2008-10-13 01:26:00,10.084,10.145,10.018,10.018,400000.0
2008-10-13 01:27:00,10.144,10.144,9.996,10.051,550000.0
2008-10-13 01:28:00,10.146,10.148,10.009,10.148,250000.0
2008-10-13 01:29:00,10.067,10.189,10.055,10.093,350000.0
2008-10-13 01:30:00,10.019,10.139,10.019,10.027,300000.0
2008-10-13 01:31:00,10.123,10.158,10.075,10.138,400000.0
2008-10-13 01:32:00,10.089,10.182,10.052,10.064,350000.0
2008-10-13 01:33:00,10.084,10.164,10.047,10.111,400000.0
2008-10-13 01:34:00,10.15,10.179,10.079,10.106,250000.0
2008-10-13 01:35:00,10.116,10.144,10.071,10.144,250000.0
2008-10-13 01:37:00,10.192,10.192,10.186,10.186,100000.0
2008-10-13 01:38:00,10.182,10.196,10.121,10.196,200000.0
2008-10-13 01:39:00,10.165,10.198,10.084,10.163,600000.0
2008-10-13 01:40:00,10.143,10.222,10.091,10.118,550000.0
2008-10-13 01:41:00,10.102,10.204,10.084,10.179,350000.0
2008-10-13 01:42:00,10.05,10.187,10.05,10.145,450000.0
2008-10-13 01:43:00,10.068,10.172,10.032,10.139,350000.0
2008-10-13 01:44:00,10.198,10.198,10.091,10.186,350000.0
2008-10-13 01:46:00,10.179,10.196,10.063,10.161,550000.0
2008-10-13 01:47:00,10.101,10.197,10.067,10.197,350000.0
2008-10-13 01:49:00,10.074,10.124,10.034,10.11,300000.0
2008-10-13 01:50:00,10.177,10.197,10.071,10.197,550000.0
2008-10-13 01:52:00,10.081,10.172,10.063,10.092,400000.0
2008-10-13 01:53:00,10.173,10.18,10.025,10.18,350000.0
2008-10-13 01:54:00,10.123,10.181,10.072,10.105,400000.0
2008-10-13 01:55:00,10.134,10.214,10.12,10.214,350000.0
2008-10-13 01:56:00,10.19,10.19,10.036,10.045,450000.0
2008-10-13 01:57:00,10.097,10.304,10.097,10.231,400000.0
2008-10-13 01:58:00,10.209,10.209,10.072,10.072,350000.0
2008-10-13 01:59:00,10.103,10.189,10.079,10.189,300000.0
2008-10-13 02:01:00,10.072,10.205,10.051,10.205,250000.0
2008-10-13 02:02:00,10.218,10.218,10.104,10.17,400000.0
2008-10-13 02:03:00,10.119,10.231,10.095,10.231,400000.0
2008-10-13 02:04:00,10.184,10.27,10.151,10.258,500000.0
2008-10-13 02:05:00,10.156,10.283,10.156,10.198,350000.0
2008-10-13 02:06:00,10.156,10.317,10.156,10.265,450000.0
2008-10-13 02:07:00,10.185,10.294,10.137,10.196,400000.0
2008-10-13 02:08:00,10.314,10.358,10.255,10.289,250000.0
2008-10-13 02:09:00,10.358,10.358,10.196,10.297,600000.0
2008-10-13 02:10:00,10.193,10.309,10.193,10.233,500000.0
2008-10-13 02:11:00,10.236,10.308,10.179,10.211,550000.0
2008-10-13 02:12:00,10.179,10.307,10.179,10.306,400000.0
2008-10-13 02:13:00,10.264,10.264,10.195,10.197,250000.0
2008-10-13 02:14:00,10.185,10.317,10.144,10.291,500000.0
2008-10-13 02:15:00,10.27,10.338,10.234,10.25,500000.0
2008-10-13 02:16:00,10.3,10.314,10.162,10.162,600000.0
2008-10-13 02:17:00,10.306,10.337,10.182,10.247,500000.0
2008-10-13 02:18:00,10.315,10.364,10.23,10.283,650000.0
2008-10-13 02:19:00,10.316,10.333,10.18,10.326,500000.0
2008-10-13 02:20:00,10.285,10.335,10.235,10.235,450000.0
2008-10-13 02:21:00,10.268,10.312,10.17,10.276,400000.0
2008-10-13 02:22:00,10.245,10.284,10.194,10.249,400000.0
2008-10-13 02:23:00,10.286,10.31,10.259,10.273,250000.0
2008-10-13 02:24:00,10.21,10.353,10.21,10.314,550000.0
2008-10-13 02:25:00,10.205,10.205,10.205,10.205,50000.0
2008-10-13 02:26:00,10.287,10.338,10.201,10.289,250000.0
2008-10-13 02:27:00,10.276,10.319,10.204,10.204,400000.0
2008-10-13 02:28:00,10.255,10.308,10.218,10.307,350000.0
2008-10-13 02:29:00,10.353,10.353,10.216,10.304,400000.0
2008-10-13 02:30:00,10.299,10.375,10.234,10.272,400000.0
2008-10-13 02:31:00,10.315,10.364,10.289,10.341,400000.0
2008-10-13 02:32:00,10.333,10.358,10.213,10.213,450000.0
2008-10-13 02:33:00,10.292,10.329,10.222,10.248,650000.0
2008-10-13 02:34:00,10.364,10.364,10.292,10.322,300000.0
2008-10-13 02:35:00,10.331,10.34,10.206,10.229,350000.0
2008-10-13 02:36:00,10.284,10.37,10.238,10.247,500000.0
2008-10-13 02:37:00,10.263,10.318,10.258,10.258,150000.0
2008-10-13 02:38:00,10.276,10.358,10.255,10.259,550000.0
2008-10-13 02:39:00,10.315,10.365,10.223,10.365,450000.0
2008-10-13 02:40:00,10.255,10.339,10.238,10.339,400000.0
2008-10-13 02:41:00,10.257,10.35,10.257,10.35,450000.0
2008-10-13 02:42:00,10.27,10.27,10.14,10.21,400000.0
2008-10-13 02:43:00,10.153,10.297,10.153,10.153,450000.0
2008-10-13 02:44:00,10.283,10.328,10.184,10.305,500000.0
2008-10-13 02:45:00,10.259,10.322,10.17,10.234,450000.0
2008-10-13 02:46:00,10.22,10.343,10.209,10.256,450000.0
2008-10-13 02:47:00,10.266,10.286,10.158,10.264,400000.0
2008-10-13 02:48:00,10.279,10.324,10.195,10.282,350000.0
2008-10-13 02:49:00,10.304,10.323,10.183,10.27,500000.0
2008-10-13 02:50:00,10.243,10.329,10.17,10.329,550000.0
2008-10-13 02:51:00,10.241,10.241,10.13,10.217,400000.0
2008-10-13 02:52:00,10.221,10.321,10.221,10.321,350000.0
2008-10-13 02:53:00,10.224,10.324,10.222,10.307,500000.0
2008-10-13 02:54:00,10.23,10.334,10.195,10.225,500000.0
2008-10-13 02:55:00,10.227,10.361,10.208,10.258,500000.0
2008-10-13 02:56:00,10.291,10.298,10.222,10.262,500000.0
2008-10-13 02:57:00,10.297,10.35,10.266,10.332,400000.0
2008-10-13 02:58:00,10.273,10.36,10.236,10.284,350000.0
2008-10-13 02:59:00,10.306,10.341,10.245,10.28,550000.0
2008-10-13 03:00:00,10.35,10.35,10.271,10.271,250000.0
2008-10-13 03:01:00,10.342,10.373,10.23,10.297,500000.0
2008-10-13 03:02:00,10.273,10.296,10.241,10.296,200000.0
2008-10-13 03:03:00,10.336,10.336,10.183,10.265,550000.0
2008-10-13 03:04:00,10.309,10.309,10.147,10.147,250000.0
2008-10-13 03:05:00,10.168,10.293,10.168,10.21,350000.0
2008-10-13 03:06:00,10.161,10.3,10.161,10.3,350000.0
2008-10-13 03:07:00,10.23,10.24,10.219,10.219,150000.0
2008-10-13 03:08:00,10.249,10.249,10.109,10.193,300000.0
2008-10-13 03:09:00,10.269,10.269,10.082,10.141,900000.0
2008-10-13 03:10:00,10.218,10.273,10.13,10.271,400000.0
2008-10-13 03:11:00,10.127,10.254,10.127,10.254,350000.0
2008-10-13 03:12:00,10.264,10.264,10.157,10.157,300000.0
2008-10-13 03:13:00,10.298,10.302,10.168,10.283,600000.0
2008-10-13 03:14:00,10.139,10.226,10.128,10.226,450000.0
2008-10-13 03:15:00,10.209,10.314,10.162,10.292,550000.0
2008-10-13 03:16:00,10.282,10.282,10.117,10.267,300000.0
2008-10-13 03:17:00,10.22,10.228,10.109,10.117,400000.0
2008-10-13 03:18:00,10.135,10.273,10.118,10.238,500000.0
2008-10-13 03:19:00,10.19,10.255,10.111,10.239,950000.0
2008-10-13 03:20:00,10.229,10.265,10.124,10.265,550000.0
2008-10-13 03:21:00,10.159,10.272,10.155,10.272,350000.0
2008-10-13 03:22:00,10.234,10.235,10.162,10.229,300000.0
2008-10-13 03:23:00,10.208,10.282,10.189,10.205,300000.0
2008-10-13 03:24:00,10.177,10.26,10.129,10.246,550000.0
2008-10-13 03:25:00,10.215,10.271,10.176,10.235,350000.0
2008-10-13 03:26:00,10.189,10.267,10.145,10.267,350000.0
2008-10-13 03:27:00,10.173,10.256,10.147,10.19,400000.0
2008-10-13 03:28:00,10.2,10.267,10.171,10.171,450000.0
2008-10-13 03:30:00,10.228,10.257,10.129,10.153,550000.0
2008-10-13 03:31:00,10.185,10.274,10.185,10.242,250000.0
2008-10-13 03:32:00,10.221,10.278,10.144,10.264,450000.0
2008-10-13 03:33:00,10.173,10.266,10.13,10.216,350000.0
2008-10-13 03:34:00,10.281,10.285,10.231,10.236,350000.0
2008-10-13 03:35:00,10.212,10.259,10.144,10.182,500000.0
2008-10-13 03:36:00,10.284,10.309,10.165,10.289,600000.0
2008-10-13 03:38:00,10.277,10.277,10.206,10.206,100000.0
2008-10-13 03:39:00,10.174,10.289,10.144,10.234,850000.0
2008-10-13 03:40:00,10.153,10.238,10.092,10.211,900000.0
2008-10-13 03:41:00,10.237,10.245,10.237,10.245,100000.0
2008-10-13 03:42:00,10.239,10.272,10.163,10.24,400000.0
2008-10-13 03:43:00,10.184,10.305,10.177,10.29,350000.0
2008-10-13 03:44:00,10.261,10.282,10.222,10.282,300000.0
2008-10-13 03:45:00,10.272,10.272,10.217,10.217,300000.0
2008-10-13 03:46:00,10.259,10.313,10.138,10.282,500000.0
2008-10-13 03:48:00,10.28,10.285,10.23,10.268,400000.0
2008-10-13 03:49:00,10.258,10.281,10.148,10.275,350000.0
2008-10-13 03:50:00,10.194,10.271,10.194,10.271,550000.0
2008-10-13 03:51:00,10.256,10.27,10.248,10.259,400000.0
2008-10-13 03:52:00,10.251,10.278,10.159,10.188,450000.0
2008-10-13 03:53:00,10.297,10.297,10.297,10.297,50000.0
2008-10-13 03:54:00,10.283,10.283,10.186,10.272,350000.0
2008-10-13 03:55:00,10.28,10.285,10.178,10.285,300000.0
2008-10-13 03:57:00,10.288,10.35,10.21,10.219,950000.0
2008-10-13 03:58:00,10.186,10.273,10.137,10.159,500000.0
2008-10-13 03:59:00,10.195,10.3,10.143,10.235,350000.0
2008-10-13 04:00:00,10.163,10.178,10.163,10.178,100000.0
2008-10-13 04:01:00,10.238,10.277,10.167,10.188,250000.0
2008-10-13 04:02:00,10.238,10.279,10.131,10.172,450000.0
2008-10-13 04:03:00,10.221,10.262,10.152,10.262,300000.0
2008-10-13 04:04:00,10.231,10.274,10.231,10.257,250000.0
2008-10-13 04:06:00,10.209,10.236,10.209,10.236,100000.0
2008-10-13 04:07:00,10.226,10.321,10.191,10.271,300000.0
2008-10-13 04:09:00,10.263,10.263,10.151,10.251,500000.0
2008-10-13 04:10:00,10.237,10.277,10.207,10.23,300000.0
2008-10-13 04:11:00,10.241,10.251,10.159,10.251,350000.0
2008-10-13 04:12:00,10.253,10.288,10.169,10.169,350000.0
2008-10-13 04:13:00,10.155,10.277,10.155,10.236,450000.0
2008-10-13 04:14:00,10.197,10.251,10.16,10.251,250000.0
2008-10-13 04:15:00,10.252,10.292,10.173,10.187,750000.0
2008-10-13 04:16:00,10.249,10.272,10.188,10.22,500000.0
2008-10-13 04:17:00,10.272,10.272,10.179,10.25,300000.0
2008-10-13 04:18:00,10.224,10.258,10.117,10.258,300000.0
2008-10-13 04:19:00,10.119,10.269,10.089,10.269,850000.0
2008-10-13 04:20:00,10.247,10.287,10.168,10.24,800000.0
2008-10-13 04:21:00,10.198,10.283,10.183,10.283,300000.0
2008-10-13 04:22:00,10.229,10.301,10.223,10.223,350000.0
2008-10-13 04:23:00,10.158,10.272,10.125,10.255,900000.0
2008-10-13 04:24:00,10.152,10.273,10.152,10.273,350000.0
2008-10-13 04:25:00,10.255,10.28,10.158,10.28,200000.0
2008-10-13 04:26:00,10.241,10.241,10.152,10.167,350000.0
2008-10-13 04:27:00,10.262,10.278,10.19,10.263,450000.0
2008-10-13 04:28:00,10.292,10.292,10.213,10.213,100000.0
2008-10-13 04:29:00,10.281,10.302,10.133,10.158,850000.0
2008-10-13 04:30:00,10.205,10.22,10.166,10.177,300000.0
2008-10-13 04:31:00,10.218,10.279,10.139,10.26,550000.0
2008-10-13 04:33:00,10.237,10.277,10.208,10.261,200000.0
2008-10-13 04:34:00,10.193,10.242,10.172,10.172,150000.0
2008-10-13 04:35:00,10.264,10.264,10.235,10.258,150000.0
2008-10-13 04:36:00,10.276,10.276,10.263,10.263,100000.0
2008-10-13 04:37:00,10.146,10.277,10.146,10.225,350000.0
2008-10-13 04:38:00,10.273,10.276,10.121,10.263,350000.0
2008-10-13 04:39:00,10.247,10.319,10.227,10.277,350000.0
2008-10-13 04:40:00,10.275,10.289,10.182,10.289,400000.0
2008-10-13 04:41:00,10.298,10.298,10.224,10.263,300000.0
2008-10-13 04:42:00,10.272,10.272,10.166,10.216,550000.0
2008-10-13 04:43:00,10.193,10.289,10.146,10.281,450000.0
2008-10-13 04:44:00,10.246,10.317,10.246,10.269,350000.0
2008-10-13 04:45:00,10.31,10.32,10.184,10.249,500000.0
2008-10-13 04:46:00,10.3,10.338,10.203,10.269,250000.0
2008-10-13 04:47:00,10.301,10.32,10.176,10.32,400000.0
2008-10-13 04:48:00,10.318,10.322,10.286,10.297,400000.0
2008-10-13 04:49:00,10.305,10.336,10.299,10.336,150000.0
2008-10-13 04:50:00,10.322,10.351,10.222,10.317,400000.0
2008-10-13 04:51:00,10.304,10.304,10.238,10.238,100000.0
2008-10-13 04:52:00,10.332,10.332,10.175,10.266,300000.0
2008-10-13 04:53:00,10.302,10.325,10.226,10.325,500000.0
2008-10-13 04:54:00,10.294,10.328,10.19,10.288,400000.0
2008-10-13 04:55:00,10.258,10.334,10.258,10.327,350000.0
2008-10-13 04:56:00,10.302,10.322,10.195,10.28,400000.0
2008-10-13 04:57:00,10.309,10.333,10.225,10.276,350000.0
2008-10-13 04:58:00,10.299,10.299,10.156,10.248,450000.0
2008-10-13 04:59:00,10.244,10.298,10.19,10.19,500000.0
2008-10-13 05:00:00,10.25,10.345,10.188,10.31,1100000.0
2008-10-13 05:01:00,10.266,10.374,10.24,10.24,450000.0
2008-10-13 05:02:00,10.235,10.254,10.162,10.229,300000.0
2008-10-13 05:03:00,10.288,10.333,10.288,10.31,250000.0
2008-10-13 05:04:00,10.199,10.282,10.199,10.257,250000.0
2008-10-13 05:05:00,10.219,10.334,10.187,10.259,500000.0
2008-10-13 05:06:00,10.309,10.338,10.248,10.283,450000.0
2008-10-13 05:07:00,10.277,10.277,10.187,10.274,200000.0
2008-10-13 05:08:00,10.282,10.332,10.214,10.276,600000.0
2008-10-13 05:09:00,10.256,10.321,10.256,10.264,400000.0
2008-10-13 05:10:00,10.187,10.302,10.187,10.302,450000.0
2008-10-13 05:11:00,10.285,10.285,10.255,10.271,300000.0
2008-10-13 05:12:00,10.248,10.321,10.233,10.321,350000.0
2008-10-13 05:13:00,10.214,10.326,10.214,10.282,350000.0
2008-10-13 05:14:00,10.312,10.312,10.193,10.193,250000.0
2008-10-13 05:15:00,10.303,10.337,10.266,10.324,450000.0
2008-10-13 05:16:00,10.323,10.326,10.214,10.28,500000.0
2008-10-13 05:17:00,10.336,10.345,10.222,10.222,450000.0
2008-10-13 05:18:00,10.326,10.334,10.198,10.334,650000.0
2008-10-13 05:19:00,10.345,10.345,10.231,10.244,550000.0
2008-10-13 05:20:00,10.336,10.336,10.233,10.279,500000.0
2008-10-13 05:21:00,10.241,10.241,10.186,10.186,100000.0
2008-10-13 05:22:00,10.268,10.322,10.218,10.295,350000.0
2008-10-13 05:23:00,10.288,10.323,10.208,10.208,350000.0
2008-10-13 05:24:00,10.235,10.308,10.181,10.238,400000.0
2008-10-13 05:25:00,10.238,10.331,10.209,10.307,350000.0
2008-10-13 05:26:00,10.298,10.298,10.197,10.197,350000.0
2008-10-13 05:27:00,10.281,10.332,10.194,10.332,550000.0
2008-10-13 05:28:00,10.189,10.322,10.142,10.322,400000.0
2008-10-13 05:29:00,10.254,10.314,10.165,10.244,550000.0
2008-10-13 05:30:00,10.232,10.325,10.2,10.316,550000.0
2008-10-13 05:31:00,10.181,10.31,10.181,10.26,400000.0
2008-10-13 05:32:00,10.275,10.345,10.271,10.288,350000.0
2008-10-13 05:33:00,10.285,10.296,10.239,10.249,400000.0
2008-10-13 05:34:00,10.254,10.354,10.254,10.354,100000.0
2008-10-13 05:35:00,10.225,10.393,10.225,10.352,550000.0
2008-10-13 05:37:00,10.321,10.337,10.225,10.337,250000.0
2008-10-13 05:38:00,10.294,10.32,10.174,10.32,350000.0
2008-10-13 05:39:00,10.27,10.27,10.216,10.216,100000.0
2008-10-13 05:40:00,10.185,10.369,10.185,10.268,300000.0
2008-10-13 05:41:00,10.192,10.341,10.192,10.238,300000.0
2008-10-13 05:42:00,10.245,10.326,10.181,10.283,400000.0
2008-10-13 05:43:00,10.287,10.345,10.222,10.222,400000.0
2008-10-13 05:44:00,10.28,10.319,10.264,10.298,500000.0
2008-10-13 05:45:00,10.288,10.308,10.168,10.308,350000.0
2008-10-13 05:46:00,10.302,10.302,10.142,10.281,500000.0
2008-10-13 05:47:00,10.298,10.335,10.202,10.313,350000.0
2008-10-13 05:48:00,10.253,10.308,10.209,10.289,350000.0
2008-10-13 05:50:00,10.273,10.364,10.203,10.286,550000.0
2008-10-13 05:52:00,10.247,10.286,10.247,10.286,250000.0
2008-10-13 05:53:00,10.304,10.304,10.208,10.268,500000.0
2008-10-13 05:55:00,10.251,10.33,10.212,10.252,450000.0
2008-10-13 05:56:00,10.201,10.36,10.201,10.318,350000.0
2008-10-13 05:57:00,10.234,10.292,10.186,10.238,550000.0
2008-10-13 05:58:00,10.3,10.331,10.198,10.253,550000.0
2008-10-13 06:00:00,10.259,10.33,10.206,10.305,500000.0
2008-10-13 06:01:00,10.204,10.31,10.204,10.262,350000.0
2008-10-13 06:03:00,10.303,10.303,10.264,10.267,150000.0
2008-10-13 06:04:00,10.341,10.341,10.217,10.217,350000.0
2008-10-13 06:05:00,10.298,10.354,10.232,10.328,500000.0
2008-10-13 06:06:00,10.286,10.286,10.276,10.276,100000.0
2008-10-13 06:07:00,10.346,10.346,10.228,10.242,550000.0
2008-10-13 06:08:00,10.223,10.377,10.223,10.283,300000.0
2008-10-13 06:10:00,10.277,10.343,10.223,10.302,550000.0
2008-10-13 06:11:00,10.321,10.348,10.318,10.344,200000.0
2008-10-13 06:12:00,10.291,10.351,10.279,10.351,400000.0
2008-10-13 06:13:00,10.263,10.308,10.231,10.231,300000.0
2008-10-13 06:15:00,10.319,10.365,10.223,10.291,500000.0
2008-10-13 06:16:00,10.248,10.315,10.183,10.259,600000.0
2008-10-13 06:18:00,10.205,10.358,10.205,10.213,550000.0
2008-10-13 06:19:00,10.33,10.355,10.222,10.299,400000.0
2008-10-13 06:20:00,10.334,10.343,10.23,10.317,500000.0
2008-10-13 06:21:00,10.302,10.302,10.219,10.219,100000.0
2008-10-13 06:22:00,10.297,10.318,10.224,10.224,350000.0
2008-10-13 06:23:00,10.351,10.351,10.215,10.239,350000.0
2008-10-13 06:24:00,10.196,10.338,10.196,10.338,350000.0
2008-10-13 06:25:00,10.313,10.38,10.239,10.306,500000.0
2008-10-13 06:26:00,10.229,10.313,10.229,10.27,150000.0
2008-10-13 06:27:00,10.265,10.281,10.265,10.281,100000.0
2008-10-13 06:28:00,10.274,10.361,10.208,10.278,550000.0
2008-10-13 06:29:00,10.369,10.369,10.258,10.269,300000.0
2008-10-13 06:30:00,10.37,10.37,10.297,10.301,250000.0
2008-10-13 06:31:00,10.274,10.374,10.248,10.326,400000.0
2008-10-13 06:32:00,10.366,10.4,10.278,10.4,550000.0
2008-10-13 06:33:00,10.358,10.388,10.243,10.268,500000.0
2008-10-13 06:34:00,10.282,10.386,10.282,10.355,350000.0
2008-10-13 06:35:00,10.333,10.38,10.287,10.307,450000.0
2008-10-13 06:36:00,10.381,10.386,10.356,10.356,200000.0
2008-10-13 06:37:00,10.227,10.354,10.212,10.248,550000.0
2008-10-13 06:38:00,10.247,10.388,10.223,10.388,550000.0
2008-10-13 06:39:00,10.299,10.446,10.292,10.402,950000.0
2008-10-13 06:40:00,10.412,10.45,10.28,10.365,450000.0
2008-10-13 06:41:00,10.304,10.404,10.29,10.329,500000.0
2008-10-13 06:42:00,10.287,10.432,10.287,10.369,450000.0
2008-10-13 06:43:00,10.367,10.429,10.331,10.351,550000.0
2008-10-13 06:44:00,10.398,10.414,10.325,10.414,250000.0
2008-10-13 06:45:00,10.329,10.399,10.3,10.3,200000.0
2008-10-13 06:46:00,10.358,10.364,10.3,10.3,150000.0
2008-10-13 06:47:00,10.305,10.474,10.281,10.334,550000.0
2008-10-13 06:48:00,10.377,10.425,10.246,10.246,500000.0
2008-10-13 06:49:00,10.357,10.457,10.283,10.428,800000.0
2008-10-13 06:50:00,10.31,10.427,10.303,10.325,350000.0
2008-10-13 06:51:00,10.384,10.417,10.298,10.398,500000.0
2008-10-13 06:52:00,10.367,10.428,10.283,10.339,350000.0
2008-10-13 06:53:00,10.305,10.43,10.305,10.368,550000.0
2008-10-13 06:54:00,10.366,10.366,10.27,10.364,450000.0
2008-10-13 06:55:00,10.366,10.407,10.267,10.353,550000.0
2008-10-13 06:56:00,10.294,10.402,10.272,10.272,550000.0
2008-10-13 06:57:00,10.287,10.37,10.256,10.337,550000.0
2008-10-13 06:58:00,10.354,10.354,10.199,10.23,450000.0
2008-10-13 06:59:00,10.303,10.396,10.251,10.258,650000.0
2008-10-13 07:00:00,10.366,10.366,10.252,10.286,350000.0
2008-10-13 07:01:00,10.324,10.418,10.301,10.352,450000.0
2008-10-13 07:02:00,10.352,10.367,10.301,10.321,400000.0
2008-10-13 07:03:00,10.402,10.402,10.398,10.398,100000.0
2008-10-13 07:04:00,10.381,10.381,10.262,10.287,500000.0
2008-10-13 07:05:00,10.235,10.377,10.172,10.377,500000.0
2008-10-13 07:06:00,10.372,10.372,10.286,10.341,250000.0
2008-10-13 07:07:00,10.38,10.412,10.306,10.39,500000.0
2008-10-13 07:08:00,10.298,10.39,10.297,10.32,500000.0
2008-10-13 07:09:00,10.301,10.422,10.297,10.297,400000.0
2008-10-13 07:10:00,10.384,10.384,10.238,10.332,350000.0
2008-10-13 07:11:00,10.395,10.395,10.293,10.303,350000.0
2008-10-13 07:12:00,10.311,10.411,10.254,10.293,400000.0
2008-10-13 07:13:00,10.247,10.365,10.239,10.278,400000.0
2008-10-13 07:14:00,10.27,10.35,10.27,10.339,400000.0
2008-10-13 07:15:00,10.403,10.403,10.294,10.305,350000.0
2008-10-13 07:16:00,10.396,10.396,10.23,10.337,350000.0
2008-10-13 07:17:00,10.338,10.358,10.271,10.297,350000.0
2008-10-13 07:18:00,10.364,10.381,10.241,10.316,550000.0
2008-10-13 07:19:00,10.39,10.39,10.224,10.311,550000.0
2008-10-13 07:20:00,10.35,10.39,10.302,10.377,350000.0
2008-10-13 07:21:00,10.251,10.381,10.251,10.374,350000.0
2008-10-13 07:22:00,10.289,10.352,10.251,10.348,350000.0
2008-10-13 07:23:00,10.293,10.375,10.254,10.375,350000.0
2008-10-13 07:24:00,10.247,10.365,10.236,10.365,450000.0
2008-10-13 07:25:00,10.296,10.385,10.265,10.349,550000.0
2008-10-13 07:26:00,10.331,10.359,10.284,10.284,400000.0
2008-10-13 07:27:00,10.259,10.416,10.259,10.331,500000.0
2008-10-13 07:28:00,10.345,10.39,10.285,10.351,400000.0
2008-10-13 07:29:00,10.392,10.392,10.258,10.366,500000.0
2008-10-13 07:30:00,10.372,10.399,10.255,10.255,500000.0
2008-10-13 07:31:00,10.354,10.432,10.294,10.398,550000.0
2008-10-13 07:32:00,10.387,10.404,10.313,10.368,250000.0
2008-10-13 07:33:00,10.391,10.462,10.33,10.336,350000.0
2008-10-13 07:35:00,10.324,10.384,10.268,10.355,550000.0
2008-10-13 07:36:00,10.324,10.437,10.286,10.286,500000.0
2008-10-13 07:37:00,10.38,10.38,10.235,10.247,400000.0
2008-10-13 07:38:00,10.366,10.406,10.281,10.406,250000.0
2008-10-13 07:39:00,10.379,10.435,10.295,10.39,400000.0
2008-10-13 07:40:00,10.403,10.409,10.289,10.409,350000.0
2008-10-13 07:41:00,10.378,10.443,10.307,10.37,500000.0
2008-10-13 07:42:00,10.407,10.434,10.324,10.363,350000.0
2008-10-13 07:43:00,10.403,10.403,10.32,10.337,400000.0
2008-10-13 07:44:00,10.451,10.451,10.315,10.315,550000.0
2008-10-13 07:45:00,10.449,10.492,10.362,10.362,350000.0
2008-10-13 07:46:00,10.457,10.457,10.33,10.393,350000.0
2008-10-13 07:47:00,10.4,10.476,10.358,10.476,350000.0
2008-10-13 07:48:00,10.383,10.546,10.383,10.462,550000.0
2008-10-13 07:49:00,10.533,10.549,10.413,10.499,550000.0
2008-10-13 07:50:00,10.365,10.522,10.365,10.522,350000.0
2008-10-13 07:51:00,10.462,10.546,10.42,10.524,450000.0
2008-10-13 07:52:00,10.468,10.532,10.397,10.435,500000.0
2008-10-13 07:53:00,10.476,10.511,10.388,10.465,500000.0
2008-10-13 07:54:00,10.496,10.547,10.448,10.463,350000.0
2008-10-13 07:55:00,10.482,10.534,10.411,10.504,350000.0
2008-10-13 07:56:00,10.501,10.535,10.418,10.535,550000.0
2008-10-13 07:57:00,10.433,10.478,10.388,10.406,350000.0
2008-10-13 07:58:00,10.44,10.543,10.421,10.465,500000.0
2008-10-13 07:59:00,10.432,10.512,10.402,10.405,450000.0
2008-10-13 08:00:00,10.398,10.485,10.39,10.459,350000.0
2008-10-13 08:01:00,10.403,10.514,10.403,10.514,350000.0
2008-10-13 08:02:00,10.489,10.509,10.382,10.418,350000.0
2008-10-13 08:03:00,10.478,10.522,10.399,10.425,450000.0
2008-10-13 08:04:00,10.479,10.479,10.371,10.386,350000.0
2008-10-13 08:05:00,10.476,10.492,10.414,10.426,400000.0
2008-10-13 08:06:00,10.508,10.522,10.448,10.49,400000.0
2008-10-13 08:07:00,10.535,10.538,10.433,10.493,450000.0
2008-10-13 08:08:00,10.438,10.529,10.382,10.514,400000.0
2008-10-13 08:09:00,10.516,10.516,10.374,10.433,400000.0
2008-10-13 08:10:00,10.521,10.528,10.391,10.485,400000.0
2008-10-13 08:11:00,10.489,10.502,10.395,10.456,400000.0
2008-10-13 08:12:00,10.496,10.52,10.44,10.481,400000.0
2008-10-13 08:13:00,10.415,10.531,10.415,10.471,350000.0
2008-10-13 08:14:00,10.505,10.505,10.369,10.501,400000.0
2008-10-13 08:15:00,10.487,10.527,10.407,10.407,400000.0
2008-10-13 08:16:00,10.497,10.542,10.379,10.379,350000.0
2008-10-13 08:17:00,10.475,10.522,10.468,10.477,250000.0
2008-10-13 08:18:00,10.52,10.52,10.379,10.475,500000.0
2008-10-13 08:19:00,10.442,10.505,10.394,10.505,400000.0
2008-10-13 08:20:00,10.426,10.51,10.376,10.507,400000.0
2008-10-13 08:21:00,10.493,10.516,10.398,10.516,400000.0
2008-10-13 08:22:00,10.465,10.553,10.433,10.537,550000.0
2008-10-13 08:23:00,10.437,10.483,10.371,10.483,350000.0
2008-10-13 08:24:00,10.46,10.519,10.438,10.438,350000.0
2008-10-13 08:25:00,10.506,10.538,10.45,10.464,400000.0
2008-10-13 08:26:00,10.527,10.527,10.437,10.459,500000.0
2008-10-13 08:27:00,10.457,10.524,10.432,10.501,400000.0
2008-10-13 08:28:00,10.468,10.535,10.434,10.459,450000.0
2008-10-13 08:29:00,10.447,10.532,10.447,10.452,400000.0
2008-10-13 08:30:00,10.427,10.568,10.427,10.544,500000.0
2008-10-13 08:31:00,10.471,10.522,10.418,10.447,450000.0
2008-10-13 08:32:00,10.421,10.523,10.377,10.523,400000.0
2008-10-13 08:33:00,10.407,10.53,10.407,10.506,450000.0
2008-10-13 08:35:00,10.504,10.509,10.405,10.47,550000.0
2008-10-13 08:36:00,10.404,10.46,10.399,10.399,350000.0
2008-10-13 08:37:00,10.435,10.527,10.418,10.452,350000.0
2008-10-13 08:38:00,10.554,10.559,10.442,10.471,400000.0
2008-10-13 08:39:00,10.485,10.558,10.448,10.533,500000.0
2008-10-13 08:40:00,10.54,10.54,10.411,10.515,350000.0
2008-10-13 08:41:00,10.428,10.542,10.428,10.512,500000.0
2008-10-13 08:42:00,10.526,10.541,10.414,10.509,350000.0
2008-10-13 08:43:00,10.44,10.551,10.44,10.515,350000.0
2008-10-13 08:44:00,10.538,10.554,10.434,10.514,550000.0
2008-10-13 08:45:00,10.491,10.532,10.411,10.441,350000.0
2008-10-13 08:46:00,10.478,10.538,10.47,10.487,550000.0
2008-10-13 08:47:00,10.438,10.524,10.415,10.515,550000.0
2008-10-13 08:48:00,10.529,10.529,10.369,10.452,550000.0
2008-10-13 08:49:00,10.506,10.506,10.436,10.49,500000.0
2008-10-13 08:50:00,10.445,10.51,10.404,10.404,550000.0
2008-10-13 08:51:00,10.431,10.505,10.425,10.474,450000.0
2008-10-13 08:52:00,10.477,10.513,10.414,10.493,350000.0
2008-10-13 08:53:00,10.396,10.492,10.367,10.459,400000.0
2008-10-13 08:54:00,10.397,10.495,10.378,10.383,400000.0
2008-10-13 08:55:00,10.464,10.504,10.377,10.377,450000.0
2008-10-13 08:56:00,10.438,10.506,10.39,10.39,450000.0
2008-10-13 08:57:00,10.497,10.554,10.465,10.469,350000.0
2008-10-13 08:58:00,10.465,10.482,10.388,10.438,500000.0
2008-10-13 08:59:00,10.506,10.53,10.45,10.511,400000.0
2008-10-13 09:00:00,10.509,10.53,10.415,10.471,1500000.0
2008-10-13 09:01:00,10.511,10.511,10.429,10.5,1250000.0
2008-10-13 09:02:00,10.507,10.52,10.406,10.406,350000.0
2008-10-13 09:03:00,10.479,10.535,10.424,10.521,350000.0
2008-10-13 09:04:00,10.507,10.555,10.446,10.471,450000.0
2008-10-13 09:05:00,10.482,10.505,10.376,10.495,400000.0
2008-10-13 09:06:00,10.494,10.531,10.406,10.444,450000.0
2008-10-13 09:07:00,10.502,10.502,10.389,10.394,350000.0
2008-10-13 09:08:00,10.473,10.523,10.382,10.488,550000.0
2008-10-13 09:09:00,10.492,10.52,10.399,10.52,350000.0
2008-10-13 09:10:00,10.439,10.524,10.388,10.448,450000.0
2008-10-13 09:11:00,10.453,10.503,10.41,10.492,1900000.0
2008-10-13 09:12:00,10.444,10.532,10.388,10.473,550000.0
2008-10-13 09:13:00,10.486,10.537,10.396,10.521,550000.0
2008-10-13 09:14:00,10.402,10.497,10.401,10.47,400000.0
2008-10-13 09:15:00,10.533,10.533,10.373,10.446,500000.0
2008-10-13 09:16:00,10.506,10.559,10.461,10.543,500000.0
2008-10-13 09:17:00,10.509,10.561,10.418,10.527,550000.0
2008-10-13 09:18:00,10.545,10.545,10.393,10.518,500000.0
2008-10-13 09:19:00,10.536,10.538,10.422,10.451,500000.0
2008-10-13 09:20:00,10.475,10.52,10.416,10.515,350000.0
2008-10-13 09:21:00,10.515,10.515,10.425,10.425,450000.0
2008-10-13 09:22:00,10.493,10.512,10.404,10.433,400000.0
2008-10-13 09:23:00,10.492,10.508,10.387,10.5,400000.0
2008-10-13 09:24:00,10.491,10.554,10.479,10.479,350000.0
2008-10-13 09:25:00,10.477,10.497,10.383,10.431,350000.0
2008-10-13 09:26:00,10.478,10.54,10.449,10.53,350000.0
2008-10-13 09:27:00,10.506,10.532,10.39,10.466,550000.0
2008-10-13 09:28:00,10.435,10.53,10.428,10.463,1550000.0
2008-10-13 09:29:00,10.414,10.496,10.414,10.453,400000.0
2008-10-13 09:30:00,10.458,10.554,10.399,10.447,450000.0
2008-10-13 09:31:00,10.517,10.517,10.46,10.46,350000.0
2008-10-13 09:32:00,10.414,10.552,10.414,10.461,350000.0
2008-10-13 09:33:00,10.422,10.519,10.368,10.383,350000.0
2008-10-13 09:34:00,10.374,10.511,10.33,10.361,1950000.0
2008-10-13 09:35:00,10.48,10.48,10.356,10.391,350000.0
2008-10-13 09:36:00,10.481,10.481,10.344,10.402,550000.0
2008-10-13 09:37:00,10.434,10.462,10.367,10.423,450000.0
2008-10-13 09:38:00,10.402,10.463,10.359,10.412,550000.0
2008-10-13 09:39:00,10.415,10.525,10.4,10.4,550000.0
2008-10-13 09:40:00,10.459,10.468,10.337,10.468,500000.0
2008-10-13 09:41:00,10.388,10.453,10.322,10.322,450000.0
2008-10-13 09:42:00,10.361,10.45,10.361,10.45,450000.0
2008-10-13 09:43:00,10.413,10.465,10.334,10.449,550000.0
2008-10-13 09:44:00,10.364,10.474,10.364,10.474,450000.0
2008-10-13 09:45:00,10.456,10.508,10.381,10.469,350000.0
2008-10-13 09:46:00,10.462,10.483,10.373,10.373,450000.0
2008-10-13 09:47:00,10.442,10.485,10.33,10.485,400000.0
2008-10-13 09:48:00,10.452,10.488,10.365,10.402,450000.0
2008-10-13 09:49:00,10.517,10.517,10.428,10.482,400000.0
2008-10-13 09:50:00,10.44,10.514,10.381,10.447,350000.0
2008-10-13 09:51:00,10.483,10.508,10.394,10.49,400000.0
2008-10-13 09:52:00,10.493,10.533,10.387,10.495,400000.0
2008-10-13 09:53:00,10.472,10.524,10.444,10.516,400000.0
2008-10-13 09:54:00,10.462,10.569,10.438,10.513,750000.0
2008-10-13 09:55:00,10.442,10.537,10.428,10.537,550000.0
2008-10-13 09:56:00,10.519,10.537,10.444,10.507,450000.0
2008-10-13 09:57:00,10.436,10.517,10.397,10.501,450000.0
2008-10-13 09:59:00,10.404,10.537,10.404,10.506,400000.0
2008-10-13 10:00:00,10.535,10.535,10.404,10.404,350000.0
2008-10-13 10:01:00,10.437,10.528,10.411,10.488,500000.0
2008-10-13 10:02:00,10.504,10.504,10.415,10.415,400000.0
2008-10-13 10:03:00,10.472,10.517,10.383,10.402,500000.0
2008-10-13 10:04:00,10.467,10.541,10.446,10.521,550000.0
2008-10-13 10:05:00,10.473,10.527,10.442,10.453,350000.0
2008-10-13 10:06:00,10.436,10.518,10.436,10.478,500000.0
2008-10-13 10:07:00,10.501,10.519,10.42,10.519,400000.0
2008-10-13 10:08:00,10.519,10.53,10.408,10.469,550000.0
2008-10-13 10:09:00,10.436,10.494,10.393,10.428,350000.0
2008-10-13 10:10:00,10.503,10.54,10.392,10.392,650000.0
2008-10-13 10:11:00,10.543,10.543,10.439,10.524,400000.0
2008-10-13 10:12:00,10.528,10.528,10.392,10.43,550000.0
2008-10-13 10:13:00,10.452,10.534,10.409,10.455,350000.0
2008-10-13 10:14:00,10.452,10.583,10.426,10.446,550000.0
2008-10-13 10:15:00,10.473,10.564,10.446,10.473,350000.0
2008-10-13 10:16:00,10.462,10.488,10.389,10.41,550000.0
2008-10-13 10:17:00,10.541,10.544,10.424,10.424,500000.0
2008-10-13 10:18:00,10.553,10.553,10.409,10.476,550000.0
2008-10-13 10:19:00,10.568,10.568,10.454,10.56,550000.0
2008-10-13 10:20:00,10.455,10.578,10.446,10.578,350000.0
2008-10-13 10:21:00,10.56,10.562,10.469,10.551,350000.0
2008-10-13 10:22:00,10.563,10.601,10.491,10.601,500000.0
2008-10-13 10:23:00,10.617,10.649,10.493,10.649,400000.0
2008-10-13 10:24:00,10.553,10.647,10.536,10.647,500000.0
2008-10-13 10:25:00,10.627,10.627,10.503,10.544,500000.0
2008-10-13 10:26:00,10.545,10.678,10.517,10.662,350000.0
2008-10-13 10:27:00,10.614,10.7,10.559,10.592,400000.0
2008-10-13 10:28:00,10.656,10.729,10.566,10.67,600000.0
2008-10-13 10:29:00,10.691,10.691,10.543,10.64,350000.0
2008-10-13 10:30:00,10.711,10.711,10.598,10.598,400000.0
2008-10-13 10:31:00,10.685,10.703,10.577,10.644,550000.0
2008-10-13 10:32:00,10.662,10.776,10.623,10.734,650000.0
2008-10-13 10:33:00,10.629,10.756,10.604,10.604,450000.0
2008-10-13 10:34:00,10.634,10.723,10.58,10.628,450000.0
2008-10-13 10:35:00,10.66,10.687,10.57,10.57,450000.0
2008-10-13 10:36:00,10.547,10.68,10.547,10.68,550000.0
2008-10-13 10:37:00,10.589,10.69,10.562,10.656,400000.0
2008-10-13 10:38:00,10.627,10.667,10.505,10.557,550000.0
2008-10-13 10:39:00,10.572,10.692,10.551,10.68,350000.0
2008-10-13 10:40:00,10.579,10.671,10.492,10.603,550000.0
2008-10-13 10:41:00,10.666,10.696,10.568,10.607,400000.0
2008-10-13 10:42:00,10.6,10.658,10.546,10.596,400000.0
2008-10-13 10:43:00,10.608,10.625,10.503,10.625,450000.0
2008-10-13 10:44:00,10.531,10.641,10.51,10.591,350000.0
2008-10-13 10:45:00,10.536,10.594,10.534,10.568,350000.0
2008-10-13 10:46:00,10.541,10.671,10.541,10.55,600000.0
2008-10-13 10:47:00,10.651,10.659,10.562,10.564,400000.0
2008-10-13 10:48:00,10.602,10.716,10.571,10.571,550000.0
2008-10-13 10:49:00,10.639,10.709,10.588,10.682,500000.0
2008-10-13 10:50:00,10.716,10.718,10.577,10.596,450000.0
2008-10-13 10:51:00,10.628,10.714,10.588,10.713,350000.0
2008-10-13 10:52:00,10.605,10.683,10.556,10.625,550000.0
2008-10-13 10:53:00,10.701,10.701,10.619,10.698,350000.0
2008-10-13 10:54:00,10.655,10.701,10.561,10.698,400000.0
2008-10-13 10:55:00,10.655,10.715,10.6,10.624,350000.0
2008-10-13 10:56:00,10.564,10.704,10.564,10.648,450000.0
2008-10-13 10:57:00,10.658,10.703,10.608,10.608,400000.0
2008-10-13 10:58:00,10.66,10.733,10.608,10.705,450000.0
2008-10-13 10:59:00,10.683,10.719,10.576,10.621,350000.0
2008-10-13 11:00:00,10.61,10.718,10.61,10.626,400000.0
2008-10-13 11:01:00,10.582,10.713,10.582,10.664,550000.0
2008-10-13 11:02:00,10.688,10.712,10.552,10.63,350000.0
2008-10-13 11:03:00,10.565,10.682,10.565,10.59,400000.0
2008-10-13 11:04:00,10.716,10.716,10.547,10.68,500000.0
2008-10-13 11:05:00,10.634,10.69,10.589,10.644,400000.0
2008-10-13 11:06:00,10.568,10.663,10.532,10.663,400000.0
2008-10-13 11:07:00,10.635,10.686,10.539,10.539,400000.0
2008-10-13 11:08:00,10.55,10.702,10.55,10.634,500000.0
2008-10-13 11:09:00,10.672,10.683,10.537,10.683,500000.0
2008-10-13 11:10:00,10.579,10.797,10.579,10.759,450000.0
2008-10-13 11:11:00,10.712,10.796,10.664,10.779,400000.0
2008-10-13 11:12:00,10.674,10.79,10.648,10.667,600000.0
2008-10-13 11:13:00,10.75,10.795,10.717,10.762,500000.0
2008-10-13 11:14:00,10.788,10.788,10.655,10.671,350000.0
2008-10-13 11:15:00,10.703,10.75,10.656,10.731,400000.0
2008-10-13 11:16:00,10.765,10.778,10.636,10.719,550000.0
2008-10-13 11:17:00,10.748,10.75,10.591,10.731,700000.0
2008-10-13 11:18:00,10.749,10.795,10.647,10.688,400000.0
2008-10-13 11:19:00,10.722,10.762,10.687,10.687,450000.0
2008-10-13 11:20:00,10.761,10.783,10.688,10.783,500000.0
2008-10-13 11:21:00,10.655,10.776,10.64,10.642,450000.0
2008-10-13 11:22:00,10.71,10.787,10.71,10.787,500000.0
2008-10-13 11:23:00,10.687,10.801,10.687,10.767,400000.0
2008-10-13 11:24:00,10.709,10.782,10.67,10.689,400000.0
2008-10-13 11:25:00,10.699,10.839,10.699,10.839,350000.0
2008-10-13 11:26:00,10.728,10.848,10.705,10.726,550000.0
2008-10-13 11:27:00,10.807,10.828,10.686,10.809,450000.0
2008-10-13 11:28:00,10.725,10.871,10.72,10.815,500000.0
2008-10-13 11:29:00,10.669,10.777,10.626,10.777,600000.0
2008-10-13 11:30:00,10.698,10.781,10.667,10.694,400000.0
2008-10-13 11:31:00,10.741,10.811,10.658,10.753,550000.0
2008-10-13 11:32:00,10.78,10.781,10.641,10.737,650000.0
2008-10-13 11:33:00,10.64,10.737,10.62,10.735,550000.0
2008-10-13 11:34:00,10.726,10.799,10.667,10.76,450000.0
2008-10-13 11:35:00,10.754,10.754,10.667,10.747,400000.0
2008-10-13 11:36:00,10.676,10.794,10.65,10.65,400000.0
2008-10-13 11:37:00,10.703,10.751,10.647,10.728,450000.0
2008-10-13 11:38:00,10.685,10.841,10.685,10.702,400000.0
2008-10-13 11:39:00,10.76,10.76,10.604,10.738,550000.0
2008-10-13 11:40:00,10.746,10.781,10.657,10.657,500000.0
2008-10-13 11:41:00,10.748,10.749,10.623,10.741,400000.0
2008-10-13 11:42:00,10.628,10.745,10.628,10.672,350000.0
2008-10-13 11:43:00,10.679,10.74,10.6,10.659,550000.0
2008-10-13 11:44:00,10.691,10.723,10.593,10.68,550000.0
2008-10-13 11:45:00,10.64,10.694,10.603,10.693,350000.0
2008-10-13 11:46:00,10.689,10.729,10.644,10.676,350000.0
2008-10-13 11:47:00,10.741,10.741,10.642,10.657,400000.0
2008-10-13 11:48:00,10.671,10.73,10.617,10.633,550000.0
2008-10-13 11:49:00,10.683,10.733,10.585,10.692,400000.0
2008-10-13 11:50:00,10.733,10.733,10.589,10.589,350000.0
2008-10-13 11:51:00,10.639,10.665,10.553,10.553,450000.0
2008-10-13 11:52:00,10.598,10.715,10.598,10.715,500000.0
2008-10-13 11:53:00,10.591,10.661,10.573,10.578,500000.0
2008-10-13 11:54:00,10.574,10.72,10.574,10.696,650000.0
2008-10-13 11:55:00,10.71,10.735,10.587,10.593,400000.0
2008-10-13 11:56:00,10.599,10.662,10.557,10.634,400000.0
2008-10-13 11:57:00,10.651,10.711,10.566,10.598,550000.0
2008-10-13 11:58:00,10.701,10.744,10.645,10.703,450000.0
2008-10-13 11:59:00,10.709,10.718,10.589,10.589,550000.0
2008-10-13 12:00:00,10.635,10.727,10.62,10.727,450000.0
2008-10-13 12:01:00,10.738,10.738,10.616,10.721,500000.0
2008-10-13 12:02:00,10.717,10.724,10.594,10.623,500000.0
2008-10-13 12:03:00,10.573,10.706,10.573,10.706,450000.0
2008-10-13 12:04:00,10.607,10.706,10.57,10.598,550000.0
2008-10-13 12:05:00,10.627,10.676,10.546,10.646,450000.0
2008-10-13 12:06:00,10.635,10.699,10.55,10.58,400000.0
2008-10-13 12:07:00,10.53,10.66,10.529,10.529,350000.0
2008-10-13 12:08:00,10.606,10.628,10.506,10.54,500000.0
2008-10-13 12:09:00,10.578,10.665,10.537,10.665,550000.0
2008-10-13 12:10:00,10.673,10.673,10.587,10.613,350000.0
2008-10-13 12:11:00,10.528,10.662,10.528,10.551,350000.0
2008-10-13 12:12:00,10.512,10.64,10.458,10.568,550000.0
2008-10-13 12:13:00,10.614,10.619,10.496,10.598,350000.0
2008-10-13 12:14:00,10.534,10.622,10.494,10.513,450000.0
2008-10-13 12:15:00,10.604,10.621,10.509,10.573,350000.0
2008-10-13 12:16:00,10.558,10.607,10.519,10.585,500000.0
2008-10-13 12:17:00,10.587,10.64,10.472,10.513,400000.0
2008-10-13 12:18:00,10.517,10.632,10.481,10.567,350000.0
2008-10-13 12:19:00,10.566,10.603,10.502,10.503,550000.0
2008-10-13 12:20:00,10.629,10.63,10.563,10.563,350000.0
2008-10-13 12:21:00,10.566,10.672,10.556,10.589,450000.0
2008-10-13 12:22:00,10.602,10.632,10.507,10.591,450000.0
2008-10-13 12:23:00,10.619,10.636,10.505,10.575,550000.0
2008-10-13 12:24:00,10.551,10.634,10.464,10.594,500000.0
2008-10-13 12:25:00,10.62,10.638,10.529,10.529,450000.0
2008-10-13 12:26:00,10.577,10.603,10.527,10.553,350000.0
2008-10-13 12:27:00,10.583,10.683,10.509,10.642,500000.0
2008-10-13 12:28:00,10.484,10.625,10.484,10.491,350000.0
2008-10-13 12:29:00,10.531,10.612,10.476,10.528,400000.0
2008-10-13 12:30:00,10.537,10.621,10.515,10.621,400000.0
2008-10-13 12:31:00,10.55,10.604,10.52,10.604,350000.0
2008-10-13 12:32:00,10.472,10.604,10.472,10.562,450000.0
2008-10-13 12:33:00,10.466,10.588,10.466,10.559,450000.0
2008-10-13 12:34:00,10.525,10.588,10.466,10.572,350000.0
2008-10-13 12:35:00,10.473,10.544,10.419,10.462,600000.0
2008-10-13 12:36:00,10.521,10.528,10.412,10.523,550000.0
2008-10-13 12:37:00,10.56,10.595,10.456,10.515,400000.0
2008-10-13 12:38:00,10.421,10.546,10.421,10.546,400000.0
2008-10-13 12:39:00,10.423,10.566,10.423,10.465,550000.0
2008-10-13 12:40:00,10.402,10.564,10.402,10.473,450000.0
2008-10-13 12:41:00,10.514,10.527,10.417,10.527,450000.0
2008-10-13 12:42:00,10.514,10.539,10.415,10.415,500000.0
2008-10-13 12:43:00,10.56,10.56,10.406,10.406,350000.0
2008-10-13 12:44:00,10.474,10.526,10.441,10.474,350000.0
2008-10-13 12:45:00,10.458,10.561,10.432,10.449,400000.0
2008-10-13 12:46:00,10.406,10.529,10.406,10.449,400000.0
2008-10-13 12:47:00,10.535,10.535,10.449,10.466,350000.0
2008-10-13 12:48:00,10.504,10.525,10.446,10.503,500000.0
2008-10-13 12:49:00,10.466,10.537,10.413,10.459,400000.0
2008-10-13 12:50:00,10.424,10.532,10.393,10.532,450000.0
2008-10-13 12:51:00,10.49,10.567,10.43,10.43,450000.0
2008-10-13 12:52:00,10.547,10.588,10.461,10.468,350000.0
2008-10-13 12:53:00,10.442,10.563,10.429,10.563,400000.0
2008-10-13 12:54:00,10.485,10.557,10.421,10.522,400000.0
2008-10-13 12:55:00,10.532,10.584,10.455,10.513,400000.0
2008-10-13 12:56:00,10.574,10.574,10.456,10.571,450000.0
2008-10-13 12:57:00,10.532,10.593,10.487,10.546,400000.0
2008-10-13 12:58:00,10.476,10.576,10.438,10.576,400000.0
2008-10-13 12:59:00,10.468,10.586,10.468,10.482,350000.0
2008-10-13 13:00:00,10.438,10.574,10.438,10.489,550000.0
2008-10-13 13:01:00,10.526,10.535,10.414,10.513,400000.0
2008-10-13 13:02:00,10.473,10.563,10.456,10.456,550000.0
2008-10-13 13:03:00,10.534,10.534,10.404,10.489,350000.0
2008-10-13 13:04:00,10.454,10.519,10.386,10.481,450000.0
2008-10-13 13:05:00,10.478,10.557,10.396,10.51,400000.0
2008-10-13 13:06:00,10.543,10.543,10.398,10.464,450000.0
2008-10-13 13:07:00,10.484,10.571,10.472,10.571,450000.0
2008-10-13 13:08:00,10.528,10.563,10.47,10.554,350000.0
2008-10-13 13:09:00,10.532,10.556,10.433,10.456,400000.0
2008-10-13 13:10:00,10.42,10.606,10.42,10.569,500000.0
2008-10-13 13:11:00,10.521,10.542,10.447,10.519,400000.0
2008-10-13 13:12:00,10.525,10.556,10.427,10.519,350000.0
2008-10-13 13:13:00,10.473,10.558,10.42,10.558,550000.0
2008-10-13 13:14:00,10.426,10.569,10.426,10.538,400000.0
2008-10-13 13:15:00,10.538,10.538,10.425,10.461,450000.0
2008-10-13 13:16:00,10.582,10.582,10.412,10.548,500000.0
2008-10-13 13:17:00,10.466,10.598,10.466,10.511,450000.0
2008-10-13 13:18:00,10.583,10.583,10.441,10.494,350000.0
2008-10-13 13:19:00,10.593,10.635,10.5,10.522,700000.0
2008-10-13 13:20:00,10.565,10.662,10.495,10.517,800000.0
2008-10-13 13:21:00,10.513,10.58,10.463,10.557,400000.0
2008-10-13 13:22:00,10.432,10.612,10.432,10.492,550000.0
2008-10-13 13:23:00,10.545,10.58,10.429,10.461,450000.0
2008-10-13 13:24:00,10.464,10.538,10.464,10.514,350000.0
2008-10-13 13:25:00,10.391,10.563,10.391,10.529,450000.0
2008-10-13 13:26:00,10.561,10.578,10.501,10.52,400000.0
2008-10-13 13:27:00,10.429,10.55,10.423,10.432,500000.0
2008-10-13 13:28:00,10.527,10.55,10.441,10.441,400000.0
2008-10-13 13:29:00,10.548,10.548,10.418,10.514,400000.0
2008-10-13 13:30:00,10.431,10.514,10.431,10.513,450000.0
2008-10-13 13:31:00,10.537,10.587,10.452,10.549,550000.0
2008-10-13 13:32:00,10.557,10.557,10.484,10.508,400000.0
2008-10-13 13:33:00,10.502,10.594,10.474,10.525,350000.0
2008-10-13 13:34:00,10.439,10.582,10.417,10.582,700000.0
2008-10-13 13:35:00,10.518,10.571,10.467,10.504,550000.0
2008-10-13 13:36:00,10.497,10.604,10.491,10.585,650000.0
2008-10-13 13:37:00,10.556,10.64,10.479,10.479,400000.0
2008-10-13 13:38:00,10.458,10.596,10.458,10.558,350000.0
2008-10-13 13:39:00,10.471,10.567,10.47,10.488,600000.0
2008-10-13 13:40:00,10.568,10.607,10.455,10.548,500000.0
2008-10-13 13:41:00,10.478,10.55,10.452,10.457,400000.0
2008-10-13 13:42:00,10.451,10.494,10.387,10.394,350000.0
2008-10-13 13:43:00,10.514,10.56,10.409,10.439,750000.0
2008-10-13 13:44:00,10.411,10.548,10.411,10.414,450000.0
2008-10-13 13:45:00,10.42,10.517,10.368,10.496,350000.0
2008-10-13 13:46:00,10.494,10.512,10.396,10.493,350000.0
2008-10-13 13:47:00,10.515,10.515,10.402,10.507,400000.0
2008-10-13 13:48:00,10.54,10.54,10.454,10.506,350000.0
2008-10-13 13:49:00,10.442,10.507,10.398,10.398,350000.0
2008-10-13 13:50:00,10.413,10.508,10.335,10.373,550000.0
2008-10-13 13:51:00,10.447,10.545,10.428,10.428,350000.0
2008-10-13 13:52:00,10.507,10.513,10.418,10.418,400000.0
2008-10-13 13:53:00,10.54,10.549,10.43,10.511,400000.0
2008-10-13 13:54:00,10.456,10.55,10.384,10.504,400000.0
2008-10-13 13:55:00,10.524,10.526,10.426,10.526,350000.0
2008-10-13 13:56:00,10.453,10.523,10.387,10.508,400000.0
2008-10-13 13:57:00,10.511,10.511,10.353,10.429,400000.0
2008-10-13 13:58:00,10.503,10.542,10.423,10.455,550000.0
2008-10-13 13:59:00,10.513,10.513,10.41,10.503,350000.0
2008-10-13 14:00:00,10.401,10.513,10.353,10.472,450000.0
2008-10-13 14:01:00,10.529,10.529,10.431,10.503,400000.0
2008-10-13 14:02:00,10.5,10.5,10.371,10.494,350000.0
2008-10-13 14:03:00,10.416,10.515,10.416,10.504,350000.0
2008-10-13 14:04:00,10.474,10.503,10.348,10.501,450000.0
2008-10-13 14:05:00,10.523,10.523,10.389,10.522,400000.0
2008-10-13 14:06:00,10.46,10.517,10.405,10.43,450000.0
2008-10-13 14:07:00,10.517,10.539,10.412,10.539,350000.0
2008-10-13 14:08:00,10.423,10.541,10.42,10.534,400000.0
2008-10-13 14:09:00,10.554,10.562,10.444,10.468,400000.0
2008-10-13 14:10:00,10.443,10.537,10.387,10.537,400000.0
2008-10-13 14:11:00,10.533,10.533,10.401,10.443,500000.0
2008-10-13 14:12:00,10.417,10.473,10.417,10.447,350000.0
2008-10-13 14:13:00,10.43,10.524,10.424,10.452,450000.0
2008-10-13 14:14:00,10.457,10.54,10.457,10.492,350000.0
2008-10-13 14:15:00,10.52,10.536,10.422,10.476,350000.0
2008-10-13 14:16:00,10.524,10.567,10.407,10.552,500000.0
2008-10-13 14:17:00,10.469,10.559,10.443,10.511,400000.0
2008-10-13 14:18:00,10.485,10.518,10.45,10.489,400000.0
2008-10-13 14:19:00,10.548,10.568,10.412,10.432,700000.0
2008-10-13 14:20:00,10.55,10.571,10.417,10.455,500000.0
2008-10-13 14:21:00,10.526,10.539,10.412,10.5,400000.0
2008-10-13 14:22:00,10.54,10.546,10.46,10.506,400000.0
2008-10-13 14:23:00,10.485,10.536,10.402,10.446,450000.0
2008-10-13 14:24:00,10.513,10.534,10.438,10.527,400000.0
2008-10-13 14:25:00,10.409,10.509,10.338,10.388,350000.0
2008-10-13 14:26:00,10.491,10.52,10.391,10.488,500000.0
2008-10-13 14:27:00,10.387,10.472,10.341,10.472,550000.0
2008-10-13 14:28:00,10.482,10.482,10.347,10.376,450000.0
2008-10-13 14:29:00,10.387,10.474,10.385,10.385,550000.0
2008-10-13 14:30:00,10.445,10.503,10.362,10.362,350000.0
2008-10-13 14:31:00,10.49,10.494,10.365,10.423,400000.0
2008-10-13 14:32:00,10.343,10.449,10.343,10.432,550000.0
2008-10-13 14:33:00,10.395,10.472,10.277,10.33,650000.0
2008-10-13 14:34:00,10.481,10.481,10.377,10.442,350000.0
2008-10-13 14:35:00,10.422,10.466,10.349,10.466,350000.0
2008-10-13 14:36:00,10.484,10.484,10.377,10.438,400000.0
2008-10-13 14:37:00,10.417,10.495,10.366,10.495,400000.0
2008-10-13 14:38:00,10.499,10.499,10.326,10.375,500000.0
2008-10-13 14:39:00,10.4,10.462,10.339,10.384,500000.0
2008-10-13 14:40:00,10.36,10.463,10.315,10.449,400000.0
2008-10-13 14:41:00,10.446,10.46,10.391,10.445,350000.0
2008-10-13 14:42:00,10.413,10.413,10.326,10.326,500000.0
2008-10-13 14:43:00,10.398,10.432,10.344,10.432,350000.0
2008-10-13 14:44:00,10.282,10.432,10.281,10.385,350000.0
2008-10-13 14:45:00,10.393,10.393,10.331,10.345,400000.0
2008-10-13 14:46:00,10.419,10.419,10.295,10.329,450000.0
2008-10-13 14:47:00,10.428,10.458,10.34,10.406,550000.0
2008-10-13 14:48:00,10.361,10.399,10.318,10.322,400000.0
2008-10-13 14:49:00,10.394,10.473,10.345,10.396,400000.0
2008-10-13 14:50:00,10.493,10.493,10.371,10.437,500000.0
2008-10-13 14:51:00,10.463,10.485,10.367,10.4,400000.0
2008-10-13 14:52:00,10.44,10.5,10.379,10.407,500000.0
2008-10-13 14:53:00,10.452,10.489,10.326,10.489,450000.0
2008-10-13 14:54:00,10.501,10.514,10.383,10.399,550000.0
2008-10-13 14:55:00,10.523,10.532,10.422,10.492,400000.0
2008-10-13 14:56:00,10.489,10.501,10.43,10.446,450000.0
2008-10-13 14:57:00,10.397,10.52,10.39,10.404,400000.0
2008-10-13 14:58:00,10.416,10.462,10.379,10.415,450000.0
2008-10-13 14:59:00,10.448,10.469,10.361,10.434,350000.0
2008-10-13 15:00:00,10.333,10.46,10.32,10.46,350000.0
2008-10-13 15:01:00,10.478,10.478,10.355,10.441,450000.0
2008-10-13 15:02:00,10.422,10.467,10.316,10.412,400000.0
2008-10-13 15:03:00,10.399,10.473,10.379,10.391,500000.0
2008-10-13 15:04:00,10.42,10.456,10.376,10.428,350000.0
2008-10-13 15:05:00,10.416,10.518,10.416,10.463,550000.0
2008-10-13 15:06:00,10.522,10.54,10.434,10.466,500000.0
2008-10-13 15:07:00,10.562,10.598,10.454,10.515,500000.0
2008-10-13 15:08:00,10.469,10.567,10.453,10.497,350000.0
2008-10-13 15:09:00,10.501,10.609,10.462,10.514,450000.0
2008-10-13 15:10:00,10.449,10.576,10.409,10.476,500000.0
2008-10-13 15:11:00,10.525,10.585,10.464,10.464,400000.0
2008-10-13 15:12:00,10.59,10.59,10.457,10.485,500000.0
2008-10-13 15:13:00,10.516,10.565,10.491,10.542,350000.0
2008-10-13 15:14:00,10.617,10.653,10.491,10.611,400000.0
2008-10-13 15:15:00,10.534,10.666,10.507,10.563,500000.0
2008-10-13 15:16:00,10.613,10.701,10.583,10.632,500000.0
2008-10-13 15:17:00,10.616,10.648,10.556,10.567,550000.0
2008-10-13 15:18:00,10.59,10.663,10.523,10.663,400000.0
2008-10-13 15:19:00,10.602,10.667,10.541,10.66,350000.0
2008-10-13 15:20:00,10.544,10.653,10.53,10.53,550000.0
2008-10-13 15:21:00,10.515,10.631,10.515,10.523,350000.0
2008-10-13 15:22:00,10.649,10.649,10.582,10.637,400000.0
2008-10-13 15:23:00,10.596,10.596,10.529,10.593,350000.0
2008-10-13 15:24:00,10.608,10.665,10.506,10.601,500000.0
2008-10-13 15:25:00,10.587,10.632,10.528,10.528,350000.0
2008-10-13 15:26:00,10.601,10.645,10.524,10.524,550000.0
2008-10-13 15:27:00,10.611,10.625,10.539,10.569,400000.0
2008-10-13 15:28:00,10.596,10.652,10.509,10.509,450000.0
2008-10-13 15:29:00,10.589,10.658,10.522,10.574,500000.0
2008-10-13 15:30:00,10.499,10.623,10.499,10.546,350000.0
2008-10-13 15:31:00,10.515,10.635,10.515,10.543,550000.0
2008-10-13 15:32:00,10.606,10.634,10.528,10.61,350000.0
2008-10-13 15:33:00,10.634,10.634,10.504,10.618,350000.0
2008-10-13 15:34:00,10.529,10.632,10.529,10.629,350000.0
2008-10-13 15:35:00,10.611,10.611,10.498,10.578,600000.0
2008-10-13 15:36:00,10.514,10.587,10.5,10.509,400000.0
2008-10-13 15:37:00,10.592,10.624,10.504,10.568,550000.0
2008-10-13 15:38:00,10.595,10.597,10.527,10.597,350000.0
2008-10-13 15:39:00,10.498,10.599,10.477,10.497,550000.0
2008-10-13 15:40:00,10.562,10.644,10.518,10.553,500000.0
2008-10-13 15:41:00,10.602,10.608,10.494,10.559,450000.0
2008-10-13 15:42:00,10.578,10.59,10.482,10.482,400000.0
2008-10-13 15:43:00,10.519,10.587,10.491,10.491,350000.0
2008-10-13 15:44:00,10.479,10.617,10.479,10.566,450000.0
2008-10-13 15:45:00,10.602,10.602,10.458,10.512,350000.0
2008-10-13 15:46:00,10.607,10.64,10.503,10.582,500000.0
2008-10-13 15:47:00,10.487,10.592,10.443,10.443,350000.0
2008-10-13 15:48:00,10.471,10.546,10.394,10.394,550000.0
2008-10-13 15:49:00,10.421,10.481,10.389,10.47,400000.0
2008-10-13 15:50:00,10.435,10.506,10.376,10.376,350000.0
2008-10-13 15:51:00,10.492,10.492,10.337,10.441,450000.0
2008-10-13 15:52:00,10.451,10.489,10.337,10.377,450000.0
2008-10-13 15:53:00,10.351,10.451,10.351,10.353,450000.0
2008-10-13 15:54:00,10.361,10.464,10.361,10.424,350000.0
2008-10-13 15:55:00,10.365,10.379,10.266,10.313,400000.0
2008-10-13 15:56:00,10.318,10.375,10.275,10.286,550000.0
2008-10-13 15:57:00,10.308,10.365,10.251,10.329,350000.0
2008-10-13 15:58:00,10.244,10.373,10.218,10.322,750000.0
2008-10-13 15:59:00,10.385,10.385,10.28,10.362,550000.0
2008-10-13 16:00:00,10.239,10.391,10.239,10.315,350000.0
2008-10-13 16:01:00,10.417,10.417,10.274,10.306,350000.0
2008-10-13 16:02:00,10.435,10.435,10.286,10.344,550000.0
2008-10-13 16:03:00,10.238,10.372,10.238,10.355,550000.0
2008-10-13 16:04:00,10.373,10.411,10.294,10.346,350000.0
2008-10-13 16:05:00,10.299,10.367,10.201,10.367,400000.0
2008-10-13 16:06:00,10.381,10.388,10.264,10.335,500000.0
2008-10-13 16:07:00,10.316,10.33,10.176,10.176,500000.0
2008-10-13 16:08:00,10.254,10.374,10.216,10.246,550000.0
2008-10-13 16:09:00,10.345,10.345,10.232,10.281,350000.0
2008-10-13 16:10:00,10.31,10.389,10.267,10.357,350000.0
2008-10-13 16:11:00,10.371,10.384,10.273,10.329,400000.0
2008-10-13 16:12:00,10.318,10.382,10.257,10.375,400000.0
2008-10-13 16:13:00,10.327,10.429,10.311,10.364,400000.0
2008-10-13 16:14:00,10.305,10.416,10.294,10.416,400000.0
2008-10-13 16:15:00,10.33,10.411,10.293,10.293,500000.0
2008-10-13 16:16:00,10.415,10.415,10.3,10.406,350000.0
2008-10-13 16:17:00,10.242,10.404,10.242,10.349,500000.0
2008-10-13 16:18:00,10.354,10.402,10.297,10.323,350000.0
2008-10-13 16:19:00,10.327,10.421,10.327,10.353,550000.0
2008-10-13 16:20:00,10.314,10.467,10.314,10.4,400000.0
2008-10-13 16:21:00,10.344,10.463,10.325,10.346,500000.0
2008-10-13 16:22:00,10.409,10.462,10.348,10.395,350000.0
2008-10-13 16:23:00,10.348,10.519,10.348,10.427,550000.0
2008-10-13 16:24:00,10.382,10.443,10.299,10.299,350000.0
2008-10-13 16:25:00,10.407,10.407,10.278,10.352,450000.0
2008-10-13 16:26:00,10.347,10.428,10.337,10.337,500000.0
2008-10-13 16:27:00,10.35,10.426,10.309,10.32,400000.0
2008-10-13 16:28:00,10.36,10.452,10.345,10.37,450000.0
2008-10-13 16:29:00,10.405,10.485,10.363,10.363,450000.0
2008-10-13 16:30:00,10.459,10.484,10.371,10.398,500000.0
2008-10-13 16:31:00,10.453,10.453,10.362,10.382,350000.0
2008-10-13 16:32:00,10.498,10.498,10.374,10.374,500000.0
2008-10-13 16:33:00,10.496,10.498,10.37,10.414,400000.0
2008-10-13 16:34:00,10.494,10.534,10.388,10.388,400000.0
2008-10-13 16:35:00,10.396,10.501,10.396,10.413,450000.0
2008-10-13 16:36:00,10.415,10.521,10.398,10.454,500000.0
2008-10-13 16:37:00,10.426,10.524,10.412,10.438,350000.0
2008-10-13 16:38:00,10.54,10.54,10.456,10.456,550000.0
2008-10-13 16:39:00,10.52,10.52,10.394,10.394,400000.0
2008-10-13 16:40:00,10.548,10.59,10.442,10.442,550000.0
2008-10-13 16:41:00,10.492,10.503,10.371,10.39,550000.0
2008-10-13 16:42:00,10.446,10.468,10.341,10.341,500000.0
2008-10-13 16:43:00,10.388,10.54,10.388,10.411,350000.0
2008-10-13 16:44:00,10.343,10.462,10.343,10.377,350000.0
2008-10-13 16:45:00,10.4,10.5,10.357,10.396,550000.0
2008-10-13 16:46:00,10.48,10.48,10.338,10.396,500000.0
2008-10-13 16:47:00,10.427,10.469,10.347,10.411,450000.0
2008-10-13 16:48:00,10.446,10.489,10.345,10.457,350000.0
2008-10-13 16:49:00,10.307,10.438,10.307,10.348,400000.0
2008-10-13 16:50:00,10.421,10.442,10.323,10.442,500000.0
2008-10-13 16:51:00,10.381,10.473,10.372,10.414,400000.0
2008-10-13 16:52:00,10.359,10.449,10.301,10.333,450000.0
2008-10-13 16:53:00,10.353,10.446,10.31,10.36,550000.0
2008-10-13 16:54:00,10.331,10.452,10.286,10.286,550000.0
2008-10-13 16:55:00,10.387,10.421,10.321,10.394,600000.0
2008-10-13 16:56:00,10.457,10.457,10.325,10.334,550000.0
2008-10-13 16:57:00,10.401,10.455,10.301,10.333,350000.0
2008-10-13 16:58:00,10.405,10.47,10.342,10.353,550000.0
2008-10-13 16:59:00,10.31,10.438,10.293,10.356,350000.0
2008-10-13 17:00:00,10.295,10.451,10.295,10.435,450000.0
2008-10-13 17:01:00,10.465,10.484,10.382,10.484,350000.0
2008-10-13 17:02:00,10.473,10.51,10.378,10.391,350000.0
2008-10-13 17:03:00,10.5,10.504,10.451,10.451,450000.0
2008-10-13 17:04:00,10.432,10.513,10.432,10.463,400000.0
2008-10-13 17:05:00,10.4,10.48,10.4,10.461,550000.0
2008-10-13 17:06:00,10.398,10.492,10.371,10.371,350000.0
2008-10-13 17:07:00,10.36,10.491,10.323,10.482,350000.0
2008-10-13 17:08:00,10.437,10.466,10.39,10.454,550000.0
2008-10-13 17:09:00,10.388,10.497,10.388,10.469,450000.0
2008-10-13 17:10:00,10.484,10.507,10.379,10.463,500000.0
2008-10-13 17:11:00,10.471,10.471,10.37,10.465,450000.0
2008-10-13 17:12:00,10.513,10.516,10.393,10.48,450000.0
2008-10-13 17:13:00,10.408,10.484,10.357,10.379,550000.0
2008-10-13 17:14:00,10.469,10.485,10.365,10.365,350000.0
2008-10-13 17:15:00,10.444,10.545,10.423,10.477,550000.0
2008-10-13 17:16:00,10.485,10.51,10.365,10.498,550000.0
2008-10-13 17:17:00,10.516,10.582,10.454,10.513,550000.0
2008-10-13 17:18:00,10.566,10.619,10.517,10.619,350000.0
2008-10-13 17:19:00,10.501,10.566,10.433,10.481,400000.0
2008-10-13 17:20:00,10.471,10.555,10.448,10.502,550000.0
2008-10-13 17:21:00,10.507,10.604,10.477,10.477,400000.0
2008-10-13 17:22:00,10.572,10.616,10.503,10.568,550000.0
2008-10-13 17:23:00,10.63,10.634,10.443,10.456,450000.0
2008-10-13 17:24:00,10.592,10.592,10.495,10.567,350000.0
2008-10-13 17:25:00,10.52,10.623,10.485,10.604,700000.0
2008-10-13 17:26:00,10.572,10.593,10.464,10.576,550000.0
2008-10-13 17:27:00,10.509,10.613,10.467,10.613,400000.0
2008-10-13 17:28:00,10.584,10.595,10.453,10.488,450000.0
2008-10-13 17:29:00,10.499,10.579,10.499,10.531,350000.0
2008-10-13 17:30:00,10.611,10.626,10.504,10.572,500000.0
2008-10-13 17:31:00,10.483,10.632,10.483,10.538,500000.0
2008-10-13 17:32:00,10.56,10.602,10.454,10.579,450000.0
2008-10-13 17:33:00,10.529,10.636,10.529,10.579,350000.0
2008-10-13 17:34:00,10.638,10.638,10.529,10.605,550000.0
2008-10-13 17:35:00,10.599,10.622,10.493,10.493,550000.0
2008-10-13 17:36:00,10.518,10.629,10.518,10.608,550000.0
2008-10-13 17:37:00,10.597,10.613,10.519,10.613,400000.0
2008-10-13 17:38:00,10.64,10.661,10.513,10.556,500000.0
2008-10-13 17:39:00,10.568,10.645,10.543,10.577,550000.0
2008-10-13 17:40:00,10.634,10.634,10.459,10.632,450000.0
2008-10-13 17:41:00,10.619,10.67,10.541,10.571,550000.0
2008-10-13 17:42:00,10.578,10.652,10.548,10.56,350000.0
2008-10-13 17:43:00,10.606,10.606,10.436,10.569,500000.0
2008-10-13 17:44:00,10.59,10.593,10.455,10.48,500000.0
2008-10-13 17:45:00,10.61,10.612,10.54,10.54,400000.0
2008-10-13 17:46:00,10.601,10.601,10.474,10.509,750000.0
2008-10-13 17:47:00,10.602,10.614,10.478,10.532,500000.0
2008-10-13 17:48:00,10.556,10.604,10.512,10.572,400000.0
2008-10-13 17:49:00,10.657,10.728,10.588,10.598,600000.0
2008-10-13 17:50:00,10.675,10.687,10.559,10.586,600000.0
2008-10-13 17:51:00,10.548,10.652,10.537,10.652,500000.0
2008-10-13 17:52:00,10.65,10.65,10.485,10.53,350000.0
2008-10-13 17:53:00,10.531,10.672,10.513,10.513,700000.0
2008-10-13 17:54:00,10.605,10.641,10.528,10.601,450000.0
2008-10-13 17:55:00,10.626,10.68,10.541,10.573,350000.0
2008-10-13 17:56:00,10.689,10.697,10.577,10.673,450000.0
2008-10-13 17:57:00,10.604,10.644,10.519,10.619,400000.0
2008-10-13 17:58:00,10.501,10.644,10.501,10.644,350000.0
2008-10-13 17:59:00,10.598,10.674,10.557,10.585,600000.0
2008-10-13 18:00:00,10.616,10.708,10.571,10.688,650000.0
2008-10-13 18:01:00,10.599,10.657,10.535,10.613,350000.0
2008-10-13 18:02:00,10.591,10.643,10.52,10.546,400000.0
2008-10-13 18:03:00,10.466,10.566,10.466,10.497,550000.0
2008-10-13 18:04:00,10.526,10.627,10.526,10.537,350000.0
2008-10-13 18:05:00,10.534,10.602,10.471,10.556,450000.0
2008-10-13 18:06:00,10.606,10.606,10.478,10.594,400000.0
2008-10-13 18:07:00,10.574,10.574,10.428,10.469,350000.0
2008-10-13 18:08:00,10.603,10.603,10.476,10.533,550000.0
2008-10-13 18:09:00,10.599,10.608,10.496,10.557,450000.0
2008-10-13 18:10:00,10.517,10.602,10.517,10.585,350000.0
2008-10-13 18:11:00,10.555,10.606,10.471,10.553,650000.0
2008-10-13 18:12:00,10.495,10.595,10.495,10.522,400000.0
2008-10-13 18:13:00,10.581,10.581,10.481,10.522,350000.0
2008-10-13 18:14:00,10.564,10.599,10.468,10.577,650000.0
2008-10-13 18:15:00,10.551,10.622,10.529,10.613,600000.0
2008-10-13 18:16:00,10.617,10.669,10.557,10.634,500000.0
2008-10-13 18:17:00,10.552,10.671,10.552,10.564,350000.0
2008-10-13 18:18:00,10.683,10.697,10.574,10.64,350000.0
2008-10-13 18:19:00,10.558,10.678,10.557,10.626,400000.0
2008-10-13 18:20:00,10.642,10.676,10.551,10.653,400000.0
2008-10-13 18:21:00,10.667,10.694,10.619,10.694,400000.0
2008-10-13 18:22:00,10.674,10.686,10.571,10.663,450000.0
2008-10-13 18:23:00,10.67,10.688,10.531,10.531,400000.0
2008-10-13 18:24:00,10.608,10.664,10.551,10.551,550000.0
2008-10-13 18:25:00,10.545,10.681,10.545,10.596,350000.0
2008-10-13 18:26:00,10.666,10.701,10.575,10.652,400000.0
2008-10-13 18:27:00,10.623,10.672,10.545,10.545,350000.0
2008-10-13 18:28:00,10.556,10.688,10.545,10.565,450000.0
2008-10-13 18:29:00,10.565,10.67,10.565,10.579,700000.0
2008-10-13 18:30:00,10.66,10.66,10.54,10.639,400000.0
2008-10-13 18:31:00,10.637,10.637,10.538,10.586,450000.0
2008-10-13 18:32:00,10.586,10.586,10.478,10.51,350000.0
2008-10-13 18:33:00,10.6,10.6,10.499,10.566,350000.0
2008-10-13 18:34:00,10.588,10.652,10.502,10.502,550000.0
2008-10-13 18:35:00,10.641,10.641,10.518,10.613,550000.0
2008-10-13 18:36:00,10.551,10.642,10.513,10.603,600000.0
2008-10-13 18:37:00,10.606,10.654,10.54,10.616,600000.0
2008-10-13 18:38:00,10.535,10.636,10.535,10.636,200000.0
2008-10-13 18:39:00,10.647,10.738,10.587,10.587,500000.0
2008-10-13 18:40:00,10.67,10.676,10.567,10.676,350000.0
2008-10-13 18:41:00,10.554,10.693,10.554,10.582,400000.0
2008-10-13 18:42:00,10.691,10.691,10.575,10.597,400000.0
2008-10-13 18:43:00,10.607,10.739,10.607,10.721,450000.0
2008-10-13 18:44:00,10.621,10.71,10.596,10.687,400000.0
2008-10-13 18:45:00,10.681,10.681,10.543,10.606,350000.0
2008-10-13 18:46:00,10.596,10.648,10.511,10.615,400000.0
2008-10-13 18:47:00,10.654,10.659,10.505,10.624,450000.0
2008-10-13 18:48:00,10.514,10.653,10.514,10.653,250000.0
2008-10-13 18:49:00,10.599,10.664,10.521,10.602,450000.0
2008-10-13 18:50:00,10.657,10.657,10.514,10.634,950000.0
2008-10-13 18:51:00,10.647,10.653,10.512,10.653,550000.0
2008-10-13 18:52:00,10.541,10.61,10.529,10.61,350000.0
2008-10-13 18:53:00,10.667,10.667,10.516,10.516,550000.0
2008-10-13 18:54:00,10.55,10.693,10.55,10.564,350000.0
2008-10-13 18:55:00,10.6,10.686,10.578,10.631,350000.0
2008-10-13 18:56:00,10.652,10.672,10.537,10.568,550000.0
2008-10-13 18:57:00,10.551,10.675,10.551,10.632,500000.0
2008-10-13 18:58:00,10.604,10.673,10.569,10.61,400000.0
2008-10-13 18:59:00,10.618,10.691,10.576,10.58,600000.0
2008-10-13 19:00:00,10.59,10.674,10.585,10.674,350000.0
2008-10-13 19:01:00,10.7,10.711,10.574,10.702,450000.0
2008-10-13 19:02:00,10.637,10.721,10.596,10.599,550000.0
2008-10-13 19:03:00,10.673,10.674,10.556,10.666,550000.0
2008-10-13 19:04:00,10.558,10.657,10.53,10.557,450000.0
2008-10-13 19:05:00,10.678,10.678,10.577,10.638,450000.0
2008-10-13 19:06:00,10.6,10.669,10.566,10.669,400000.0
2008-10-13 19:07:00,10.66,10.673,10.541,10.669,350000.0
2008-10-13 19:08:00,10.636,10.672,10.588,10.6,400000.0
2008-10-13 19:09:00,10.665,10.719,10.584,10.677,500000.0
2008-10-13 19:10:00,10.697,10.723,10.607,10.646,450000.0
2008-10-13 19:11:00,10.712,10.713,10.632,10.713,550000.0
2008-10-13 19:12:00,10.718,10.718,10.601,10.601,350000.0
2008-10-13 19:13:00,10.62,10.732,10.588,10.687,600000.0
2008-10-13 19:14:00,10.695,10.719,10.612,10.612,400000.0
2008-10-13 19:15:00,10.669,10.74,10.652,10.708,350000.0
2008-10-13 19:16:00,10.687,10.718,10.615,10.644,550000.0
2008-10-13 19:17:00,10.634,10.706,10.617,10.64,350000.0
2008-10-13 19:18:00,10.735,10.757,10.622,10.742,400000.0
2008-10-13 19:19:00,10.677,10.771,10.649,10.72,650000.0
2008-10-13 19:20:00,10.735,10.742,10.649,10.654,500000.0
2008-10-13 19:21:00,10.683,10.693,10.543,10.669,400000.0
2008-10-13 19:22:00,10.717,10.729,10.606,10.698,450000.0
2008-10-13 19:23:00,10.693,10.707,10.562,10.585,450000.0
2008-10-13 19:24:00,10.672,10.726,10.605,10.725,550000.0
2008-10-13 19:25:00,10.712,10.721,10.576,10.721,400000.0
2008-10-13 19:26:00,10.722,10.782,10.65,10.782,400000.0
2008-10-13 19:27:00,10.772,10.783,10.649,10.773,450000.0
2008-10-13 19:28:00,10.772,10.772,10.652,10.658,400000.0
2008-10-13 19:29:00,10.672,10.761,10.631,10.631,350000.0
2008-10-13 19:30:00,10.652,10.768,10.652,10.732,350000.0
2008-10-13 19:31:00,10.727,10.727,10.622,10.726,500000.0
2008-10-13 19:32:00,10.681,10.797,10.632,10.632,400000.0
2008-10-13 19:33:00,10.68,10.753,10.637,10.737,400000.0
2008-10-13 19:34:00,10.693,10.751,10.638,10.638,650000.0
2008-10-13 19:35:00,10.668,10.719,10.638,10.638,350000.0
2008-10-13 19:36:00,10.707,10.733,10.647,10.699,350000.0
2008-10-13 19:37:00,10.624,10.705,10.585,10.668,500000.0
2008-10-13 19:38:00,10.615,10.668,10.57,10.668,400000.0
2008-10-13 19:39:00,10.706,10.706,10.597,10.676,400000.0
2008-10-13 19:40:00,10.609,10.673,10.56,10.568,700000.0
2008-10-13 19:41:00,10.645,10.714,10.589,10.589,450000.0
2008-10-13 19:42:00,10.662,10.691,10.576,10.576,500000.0
2008-10-13 19:43:00,10.581,10.722,10.581,10.612,500000.0
2008-10-13 19:44:00,10.682,10.701,10.569,10.701,550000.0
2008-10-13 19:45:00,10.668,10.686,10.61,10.65,400000.0
2008-10-13 19:46:00,10.755,10.76,10.668,10.7,550000.0
2008-10-13 19:47:00,10.693,10.701,10.6,10.6,400000.0
2008-10-13 19:48:00,10.688,10.728,10.609,10.702,350000.0
2008-10-13 19:49:00,10.702,10.702,10.594,10.633,350000.0
2008-10-13 19:50:00,10.571,10.712,10.571,10.712,450000.0
2008-10-13 19:51:00,10.679,10.731,10.606,10.606,350000.0
2008-10-13 19:52:00,10.73,10.73,10.615,10.73,500000.0
2008-10-13 19:53:00,10.683,10.757,10.638,10.732,400000.0
2008-10-13 19:54:00,10.696,10.734,10.611,10.611,400000.0
2008-10-13 19:55:00,10.641,10.709,10.607,10.663,400000.0
2008-10-13 19:56:00,10.635,10.697,10.58,10.667,550000.0
2008-10-13 19:57:00,10.725,10.725,10.616,10.616,450000.0
2008-10-13 19:58:00,10.69,10.723,10.596,10.615,400000.0
2008-10-13 19:59:00,10.719,10.719,10.581,10.707,550000.0
2008-10-13 20:00:00,10.618,10.727,10.608,10.727,350000.0
2008-10-13 20:01:00,10.712,10.712,10.575,10.666,850000.0
2008-10-13 20:02:00,10.609,10.678,10.528,10.603,350000.0
2008-10-13 20:04:00,10.541,10.678,10.527,10.638,400000.0
2008-10-13 20:05:00,10.561,10.691,10.561,10.653,550000.0
2008-10-13 20:06:00,10.656,10.695,10.612,10.651,500000.0
2008-10-13 20:07:00,10.642,10.673,10.594,10.594,400000.0
2008-10-13 20:08:00,10.63,10.66,10.53,10.556,300000.0
2008-10-13 20:09:00,10.587,10.704,10.572,10.661,900000.0
2008-10-13 20:10:00,10.645,10.683,10.55,10.683,450000.0
2008-10-13 20:11:00,10.586,10.659,10.539,10.659,800000.0
2008-10-13 20:12:00,10.622,10.653,10.556,10.556,400000.0
2008-10-13 20:13:00,10.637,10.637,10.548,10.637,500000.0
2008-10-13 20:14:00,10.533,10.65,10.533,10.552,400000.0
2008-10-13 20:15:00,10.672,10.691,10.612,10.648,500000.0
2008-10-13 20:16:00,10.581,10.67,10.521,10.534,550000.0
2008-10-13 20:17:00,10.562,10.624,10.513,10.539,350000.0
2008-10-13 20:18:00,10.635,10.635,10.461,10.592,500000.0
2008-10-13 20:19:00,10.591,10.646,10.555,10.591,350000.0
2008-10-13 20:20:00,10.578,10.634,10.482,10.634,400000.0
2008-10-13 20:21:00,10.586,10.658,10.553,10.558,350000.0
2008-10-13 20:22:00,10.551,10.636,10.535,10.605,350000.0
2008-10-13 20:23:00,10.575,10.651,10.503,10.651,350000.0
2008-10-13 20:24:00,10.565,10.682,10.527,10.682,450000.0
2008-10-13 20:25:00,10.701,10.701,10.559,10.601,550000.0
2008-10-13 20:26:00,10.658,10.658,10.538,10.562,400000.0
2008-10-13 20:27:00,10.653,10.653,10.569,10.58,400000.0
2008-10-13 20:28:00,10.59,10.648,10.575,10.641,400000.0
2008-10-13 20:29:00,10.669,10.709,10.605,10.664,500000.0
2008-10-13 20:30:00,10.63,10.705,10.61,10.618,400000.0
2008-10-13 20:31:00,10.677,10.677,10.589,10.639,450000.0
2008-10-13 20:32:00,10.608,10.668,10.521,10.537,500000.0
2008-10-13 20:33:00,10.595,10.706,10.595,10.68,500000.0
2008-10-13 20:34:00,10.619,10.652,10.503,10.652,450000.0
2008-10-13 20:35:00,10.675,10.675,10.531,10.589,400000.0
2008-10-13 20:36:00,10.643,10.67,10.525,10.652,450000.0
2008-10-13 20:37:00,10.66,10.672,10.563,10.663,500000.0
2008-10-13 20:38:00,10.595,10.665,10.551,10.587,500000.0
2008-10-13 20:39:00,10.6,10.615,10.544,10.544,350000.0
2008-10-13 20:40:00,10.67,10.671,10.526,10.635,500000.0
2008-10-13 20:41:00,10.55,10.656,10.532,10.633,550000.0
2008-10-13 20:42:00,10.672,10.672,10.582,10.65,550000.0
2008-10-13 20:43:00,10.615,10.689,10.551,10.607,500000.0
2008-10-13 20:44:00,10.567,10.636,10.515,10.553,500000.0
2008-10-13 20:45:00,10.648,10.668,10.545,10.668,350000.0
2008-10-13 20:46:00,10.62,10.672,10.55,10.55,300000.0
2008-10-13 20:47:00,10.664,10.664,10.608,10.621,450000.0
2008-10-13 20:48:00,10.638,10.673,10.55,10.629,500000.0
2008-10-13 20:49:00,10.666,10.689,10.576,10.593,350000.0
2008-10-13 20:50:00,10.629,10.668,10.604,10.667,400000.0
2008-10-13 20:51:00,10.682,10.682,10.626,10.666,400000.0
2008-10-13 20:52:00,10.615,10.639,10.557,10.592,450000.0
2008-10-13 20:53:00,10.661,10.664,10.575,10.664,350000.0
2008-10-13 20:55:00,10.624,10.624,10.507,10.513,300000.0
2008-10-13 21:00:00,10.651,10.703,10.547,10.593,550000.0
2008-10-13 21:01:00,10.595,10.668,10.57,10.653,350000.0
2008-10-13 21:02:00,10.685,10.696,10.6,10.646,450000.0
2008-10-13 21:03:00,10.592,10.661,10.548,10.606,500000.0
2008-10-13 21:04:00,10.551,10.696,10.551,10.634,500000.0
2008-10-13 21:06:00,10.63,10.696,10.584,10.696,400000.0
2008-10-13 21:08:00,10.645,10.754,10.612,10.658,400000.0
2008-10-13 21:09:00,10.741,10.741,10.609,10.727,400000.0
2008-10-13 21:10:00,10.653,10.746,10.646,10.646,350000.0
2008-10-13 21:11:00,10.73,10.733,10.605,10.605,400000.0
2008-10-13 21:12:00,10.656,10.738,10.591,10.651,450000.0
2008-10-13 21:13:00,10.717,10.725,10.58,10.725,350000.0
2008-10-13 21:14:00,10.703,10.727,10.573,10.692,450000.0
2008-10-13 21:15:00,10.644,10.756,10.644,10.652,400000.0
2008-10-13 21:16:00,10.656,10.715,10.581,10.674,400000.0
2008-10-13 21:17:00,10.657,10.734,10.635,10.655,400000.0
2008-10-13 21:18:00,10.725,10.742,10.614,10.718,450000.0
2008-10-13 21:19:00,10.622,10.697,10.559,10.613,550000.0
2008-10-13 21:20:00,10.72,10.72,10.592,10.712,400000.0
2008-10-13 21:21:00,10.688,10.747,10.638,10.663,350000.0
2008-10-13 21:22:00,10.586,10.712,10.555,10.712,400000.0
2008-10-13 21:23:00,10.638,10.684,10.599,10.684,350000.0
2008-10-13 21:24:00,10.635,10.702,10.567,10.652,350000.0
2008-10-13 21:25:00,10.626,10.739,10.626,10.636,350000.0
2008-10-13 21:26:00,10.693,10.744,10.607,10.628,500000.0
2008-10-13 21:27:00,10.76,10.789,10.643,10.714,600000.0
2008-10-13 21:28:00,10.65,10.721,10.602,10.676,500000.0
2008-10-13 21:30:00,10.7,10.716,10.602,10.672,400000.0
2008-10-13 21:31:00,10.724,10.724,10.724,10.724,50000.0
2008-10-13 21:33:00,10.653,10.722,10.653,10.722,300000.0
2008-10-13 21:37:00,10.698,10.701,10.62,10.685,400000.0
2008-10-13 21:38:00,10.614,10.721,10.614,10.716,400000.0
2008-10-13 21:39:00,10.708,10.708,10.577,10.681,750000.0
2008-10-13 21:40:00,10.673,10.712,10.575,10.712,500000.0
2008-10-13 21:41:00,10.701,10.701,10.594,10.693,400000.0
2008-10-13 21:42:00,10.683,10.715,10.556,10.712,550000.0
2008-10-13 21:43:00,10.618,10.714,10.566,10.714,600000.0
2008-10-13 21:44:00,10.72,10.739,10.627,10.729,400000.0
2008-10-13 21:45:00,10.66,10.752,10.637,10.72,450000.0
2008-10-13 21:46:00,10.617,10.764,10.617,10.635,350000.0
2008-10-13 21:47:00,10.605,10.741,10.605,10.617,500000.0
2008-10-13 21:48:00,10.733,10.735,10.602,10.735,400000.0
2008-10-13 21:49:00,10.631,10.76,10.631,10.712,450000.0
2008-10-13 21:50:00,10.663,10.69,10.63,10.69,300000.0
2008-10-13 21:51:00,10.68,10.71,10.631,10.639,350000.0
2008-10-13 21:53:00,10.677,10.712,10.561,10.688,500000.0
2008-10-13 21:54:00,10.655,10.719,10.585,10.719,400000.0
2008-10-13 21:56:00,10.625,10.776,10.6,10.655,550000.0
2008-10-13 21:57:00,10.622,10.723,10.592,10.618,350000.0
2008-10-13 21:58:00,10.691,10.705,10.618,10.662,350000.0
2008-10-13 21:59:00,10.591,10.719,10.591,10.719,550000.0
2008-10-13 22:00:00,10.717,10.734,10.603,10.734,500000.0
2008-10-13 22:01:00,10.694,10.722,10.587,10.587,500000.0
2008-10-13 22:02:00,10.688,10.725,10.592,10.716,400000.0
2008-10-13 22:03:00,10.585,10.703,10.585,10.672,400000.0
2008-10-13 22:04:00,10.708,10.719,10.592,10.641,400000.0
2008-10-13 22:05:00,10.669,10.669,10.538,10.644,500000.0
2008-10-13 22:06:00,10.564,10.69,10.564,10.665,600000.0
2008-10-13 22:07:00,10.59,10.716,10.59,10.634,550000.0
2008-10-13 22:08:00,10.661,10.661,10.496,10.644,750000.0
2008-10-13 22:09:00,10.566,10.689,10.54,10.54,350000.0
2008-10-13 22:10:00,10.599,10.667,10.567,10.631,800000.0
2008-10-13 22:11:00,10.566,10.656,10.566,10.626,400000.0
2008-10-13 22:12:00,10.663,10.663,10.515,10.578,300000.0
2008-10-13 22:13:00,10.556,10.674,10.555,10.657,400000.0
2008-10-13 22:14:00,10.591,10.672,10.582,10.633,400000.0
2008-10-13 22:20:00,10.592,10.636,10.531,10.531,350000.0
2008-10-13 22:23:00,10.66,10.661,10.58,10.661,350000.0
2008-10-13 22:24:00,10.647,10.67,10.571,10.607,350000.0
2008-10-13 22:26:00,10.628,10.691,10.569,10.657,550000.0
2008-10-13 22:27:00,10.655,10.66,10.543,10.543,250000.0
2008-10-13 22:28:00,10.561,10.675,10.561,10.593,150000.0
2008-10-13 22:30:00,10.597,10.671,10.548,10.615,650000.0
2008-10-13 22:33:00,10.567,10.664,10.537,10.55,500000.0
2008-10-13 22:34:00,10.66,10.66,10.592,10.615,150000.0
2008-10-13 22:35:00,10.635,10.64,10.499,10.602,550000.0
2008-10-13 22:37:00,10.626,10.626,10.597,10.597,100000.0
2008-10-13 22:40:00,10.524,10.631,10.513,10.629,400000.0
2008-10-13 22:41:00,10.538,10.692,10.538,10.614,750000.0
2008-10-13 22:42:00,10.622,10.659,10.523,10.523,450000.0
2008-10-13 22:45:00,10.592,10.629,10.59,10.593,350000.0
2008-10-13 22:46:00,10.501,10.656,10.498,10.589,550000.0
2008-10-13 22:48:00,10.508,10.693,10.508,10.549,350000.0
2008-10-13 22:49:00,10.57,10.66,10.554,10.624,550000.0
2008-10-13 22:50:00,10.573,10.644,10.503,10.644,450000.0
2008-10-13 22:51:00,10.661,10.661,10.506,10.575,350000.0
2008-10-13 22:52:00,10.556,10.681,10.556,10.621,400000.0
2008-10-13 22:55:00,10.55,10.686,10.543,10.563,400000.0
2008-10-13 22:56:00,10.568,10.606,10.514,10.514,350000.0
2008-10-13 22:57:00,10.512,10.607,10.5,10.5,300000.0
2008-10-13 22:58:00,10.496,10.625,10.496,10.542,400000.0
2008-10-13 22:59:00,10.578,10.646,10.532,10.569,950000.0
2008-10-13 23:00:00,10.531,10.648,10.51,10.576,450000.0
2008-10-13 23:01:00,10.627,10.664,10.551,10.614,350000.0
2008-10-13 23:02:00,10.559,10.611,10.519,10.611,250000.0
2008-10-13 23:03:00,10.586,10.674,10.586,10.603,150000.0
2008-10-13 23:04:00,10.529,10.529,10.529,10.529,50000.0
2008-10-13 23:06:00,10.612,10.652,10.533,10.64,500000.0
2008-10-13 23:10:00,10.59,10.637,10.516,10.637,500000.0
2008-10-13 23:12:00,10.527,10.653,10.512,10.615,600000.0
2008-10-13 23:13:00,10.658,10.678,10.556,10.638,550000.0
2008-10-13 23:14:00,10.64,10.64,10.504,10.62,700000.0
2008-10-13 23:15:00,10.65,10.65,10.6,10.615,200000.0
2008-10-13 23:20:00,10.612,10.652,10.533,10.64,500000.0
2008-10-13 23:23:00,10.636,10.636,10.568,10.568,150000.0
2008-10-13 23:30:00,10.522,10.654,10.522,10.649,500000.0
2008-10-13 23:32:00,10.568,10.629,10.568,10.604,300000.0
2008-10-13 23:38:00,10.605,10.632,10.502,10.628,450000.0
2008-10-13 23:40:00,10.632,10.648,10.536,10.604,650000.0
2008-10-13 23:41:00,10.537,10.618,10.521,10.521,200000.0
2008-10-13 23:49:00,10.514,10.644,10.514,10.644,250000.0
2008-10-13 23:50:00,10.614,10.641,10.5,10.611,650000.0
2008-10-13 23:51:00,10.621,10.643,10.512,10.557,400000.0
2008-10-13 23:55:00,10.627,10.627,10.483,10.577,450000.0
2008-10-13 23:58:00,10.507,10.636,10.507,10.626,250000.0
2008-10-13 23:59:00,10.585,10.585,10.491,10.491,300000.0
2008-10-14 00:00:00,10.477,10.618,10.476,10.536,650000.0
2008-10-14 00:01:00,10.601,10.627,10.46,10.535,750000.0
2008-10-14 00:02:00,10.562,10.572,10.438,10.543,500000.0
2008-10-14 00:03:00,10.514,10.635,10.502,10.567,500000.0
2008-10-14 00:04:00,10.543,10.633,10.51,10.51,500000.0
2008-10-14 00:05:00,10.499,10.679,10.498,10.679,650000.0
2008-10-14 00:06:00,10.523,10.646,10.523,10.598,250000.0
2008-10-14 00:08:00,10.563,10.638,10.451,10.546,350000.0
2008-10-14 00:09:00,10.537,10.563,10.458,10.53,450000.0
2008-10-14 00:11:00,10.445,10.569,10.445,10.562,750000.0
2008-10-14 00:12:00,10.604,10.604,10.475,10.524,500000.0
2008-10-14 00:13:00,10.519,10.563,10.433,10.433,300000.0
2008-10-14 00:14:00,10.493,10.646,10.493,10.646,550000.0
2008-10-14 00:15:00,10.467,10.646,10.454,10.563,550000.0
2008-10-14 00:16:00,10.387,10.532,10.387,10.506,450000.0
2008-10-14 00:17:00,10.561,10.658,10.558,10.573,400000.0
2008-10-14 00:18:00,10.61,10.616,10.501,10.616,400000.0
2008-10-14 00:19:00,10.666,10.755,10.613,10.621,700000.0
2008-10-14 00:20:00,10.672,10.672,10.534,10.534,500000.0
2008-10-14 00:23:00,10.621,10.684,10.592,10.593,350000.0
2008-10-14 00:24:00,10.681,10.726,10.649,10.709,300000.0
2008-10-14 00:25:00,10.603,10.614,10.599,10.614,200000.0
2008-10-14 00:27:00,10.638,10.682,10.618,10.655,350000.0
2008-10-14 00:28:00,10.678,10.678,10.604,10.604,100000.0
2008-10-14 00:30:00,10.692,10.75,10.605,10.605,300000.0
2008-10-14 00:32:00,10.597,10.633,10.597,10.633,150000.0
2008-10-14 00:33:00,10.678,10.721,10.666,10.666,150000.0
2008-10-14 00:34:00,10.679,10.703,10.636,10.692,550000.0
2008-10-14 00:35:00,10.688,10.717,10.56,10.583,450000.0
2008-10-14 00:36:00,10.588,10.642,10.57,10.637,200000.0
2008-10-14 00:37:00,10.666,10.703,10.573,10.573,300000.0
2008-10-14 00:38:00,10.674,10.694,10.576,10.657,350000.0
2008-10-14 00:39:00,10.666,10.729,10.578,10.592,350000.0
2008-10-14 00:40:00,10.636,10.743,10.59,10.608,1250000.0
2008-10-14 00:41:00,10.644,10.743,10.594,10.594,400000.0
2008-10-14 00:43:00,10.618,10.754,10.618,10.673,350000.0
2008-10-14 00:44:00,10.593,10.706,10.593,10.7,450000.0
2008-10-14 00:45:00,10.654,10.723,10.601,10.609,400000.0
2008-10-14 00:46:00,10.638,10.729,10.624,10.684,350000.0
2008-10-14 00:47:00,10.584,10.669,10.584,10.669,250000.0
2008-10-14 00:48:00,10.636,10.685,10.577,10.604,650000.0
2008-10-14 00:49:00,10.716,10.716,10.54,10.616,350000.0
2008-10-14 00:50:00,10.552,10.7,10.552,10.69,400000.0
2008-10-14 00:51:00,10.702,10.702,10.549,10.549,300000.0
2008-10-14 00:52:00,10.661,10.699,10.645,10.645,300000.0
2008-10-14 00:55:00,10.633,10.671,10.591,10.642,350000.0
2008-10-14 00:58:00,10.653,10.708,10.62,10.62,400000.0
2008-10-14 00:59:00,10.725,10.725,10.632,10.663,450000.0
2008-10-14 01:00:00,10.704,10.719,10.585,10.699,1000000.0
2008-10-14 01:01:00,10.702,10.762,10.647,10.683,800000.0
2008-10-14 01:02:00,10.66,10.75,10.66,10.706,350000.0
2008-10-14 01:06:00,10.618,10.696,10.578,10.696,400000.0
2008-10-14 01:07:00,10.745,10.752,10.64,10.752,400000.0
2008-10-14 01:08:00,10.592,10.691,10.592,10.653,300000.0
2008-10-14 01:09:00,10.589,10.665,10.589,10.649,200000.0
2008-10-14 01:10:00,10.692,10.731,10.584,10.714,700000.0
2008-10-14 01:11:00,10.703,10.746,10.622,10.722,450000.0
2008-10-14 01:15:00,10.691,10.691,10.691,10.691,50000.0
2008-10-14 01:16:00,10.707,10.71,10.639,10.71,250000.0
2008-10-14 01:17:00,10.742,10.742,10.583,10.708,500000.0
2008-10-14 01:18:00,10.677,10.734,10.64,10.64,300000.0
2008-10-14 01:19:00,10.625,10.721,10.623,10.641,400000.0
2008-10-14 01:20:00,10.674,10.736,10.621,10.736,750000.0
2008-10-14 01:21:00,10.662,10.698,10.632,10.67,350000.0
2008-10-14 01:22:00,10.691,10.738,10.628,10.731,400000.0
2008-10-14 01:23:00,10.61,10.641,10.537,10.585,500000.0
2008-10-14 01:24:00,10.707,10.708,10.579,10.676,500000.0
2008-10-14 01:25:00,10.688,10.701,10.622,10.701,400000.0
2008-10-14 01:26:00,10.674,10.76,10.601,10.601,400000.0
2008-10-14 01:27:00,10.717,10.717,10.622,10.667,200000.0
2008-10-14 01:28:00,10.735,10.735,10.588,10.732,250000.0
2008-10-14 01:29:00,10.59,10.722,10.578,10.625,350000.0
2008-10-14 01:30:00,10.617,10.705,10.617,10.639,300000.0
2008-10-14 01:31:00,10.707,10.743,10.658,10.675,400000.0
2008-10-14 01:32:00,10.639,10.699,10.573,10.585,350000.0
2008-10-14 01:33:00,10.701,10.719,10.594,10.674,400000.0
2008-10-14 01:34:00,10.69,10.712,10.61,10.631,250000.0
2008-10-14 01:35:00,10.652,10.697,10.629,10.696,250000.0
2008-10-14 01:36:00,10.621,10.696,10.593,10.696,300000.0
2008-10-14 01:37:00,10.705,10.705,10.703,10.703,100000.0
2008-10-14 01:39:00,10.681,10.718,10.598,10.666,600000.0
2008-10-14 01:40:00,10.678,10.699,10.558,10.628,550000.0
2008-10-14 01:41:00,10.623,10.753,10.623,10.737,350000.0
2008-10-14 01:42:00,10.611,10.712,10.581,10.708,450000.0
2008-10-14 01:43:00,10.651,10.842,10.651,10.829,350000.0
2008-10-14 01:44:00,10.82,10.833,10.736,10.833,350000.0
2008-10-14 01:45:00,10.806,10.844,10.73,10.806,400000.0
2008-10-14 01:46:00,10.847,10.881,10.736,10.871,550000.0
2008-10-14 01:47:00,10.756,10.88,10.7,10.88,350000.0
2008-10-14 01:48:00,10.874,10.876,10.71,10.71,350000.0
2008-10-14 01:49:00,10.802,10.89,10.766,10.886,450000.0
2008-10-14 01:50:00,10.806,10.898,10.711,10.898,550000.0
2008-10-14 01:51:00,10.849,10.891,10.794,10.819,350000.0
2008-10-14 01:52:00,10.784,10.887,10.768,10.804,400000.0
2008-10-14 01:53:00,10.879,10.9,10.78,10.9,350000.0
2008-10-14 01:54:00,10.832,10.911,10.806,10.828,400000.0
2008-10-14 01:55:00,10.812,10.896,10.76,10.896,350000.0
2008-10-14 01:56:00,10.908,10.931,10.783,10.783,450000.0
2008-10-14 01:57:00,10.795,10.942,10.795,10.942,400000.0
2008-10-14 01:58:00,10.93,10.93,10.812,10.816,350000.0
2008-10-14 01:59:00,10.86,10.996,10.821,10.894,350000.0
2008-10-14 02:01:00,10.839,10.952,10.772,10.784,550000.0
2008-10-14 02:02:00,10.896,10.908,10.803,10.882,400000.0
2008-10-14 02:03:00,10.742,10.887,10.741,10.887,400000.0
2008-10-14 02:04:00,10.774,10.891,10.76,10.891,500000.0
2008-10-14 02:05:00,10.823,10.936,10.823,10.827,350000.0
2008-10-14 02:06:00,10.766,10.903,10.766,10.903,450000.0
2008-10-14 02:07:00,10.817,10.911,10.761,10.812,250000.0
2008-10-14 02:08:00,10.884,10.93,10.838,10.877,250000.0
2008-10-14 02:09:00,10.928,10.946,10.806,10.946,600000.0
2008-10-14 02:10:00,10.833,10.955,10.833,10.865,500000.0
2008-10-14 02:11:00,10.896,10.947,10.795,10.84,550000.0
2008-10-14 02:12:00,10.824,10.935,10.824,10.884,400000.0
2008-10-14 02:13:00,10.904,10.91,10.86,10.86,250000.0
2008-10-14 02:14:00,10.846,10.933,10.805,10.896,500000.0
2008-10-14 02:15:00,10.915,10.968,10.876,10.881,500000.0
2008-10-14 02:16:00,11.001,11.081,10.924,10.924,600000.0
2008-10-14 02:17:00,11.012,11.041,10.915,11.002,500000.0
2008-10-14 02:18:00,11.036,11.042,10.904,11.004,650000.0
2008-10-14 02:19:00,11.042,11.042,10.91,11.029,500000.0
2008-10-14 02:20:00,10.962,10.991,10.923,10.98,250000.0
2008-10-14 02:21:00,11.033,11.084,10.926,11.026,400000.0
2008-10-14 02:22:00,11.017,11.06,10.954,11.046,400000.0
2008-10-14 02:23:00,11.035,11.042,10.988,11.039,250000.0
2008-10-14 02:24:00,10.922,11.065,10.922,11.009,550000.0
2008-10-14 02:25:00,10.871,10.978,10.871,10.974,400000.0
2008-10-14 02:26:00,11.029,11.083,10.918,10.986,250000.0
2008-10-14 02:27:00,10.935,11.031,10.882,10.882,400000.0
2008-10-14 02:28:00,10.958,11.043,10.932,10.986,350000.0
2008-10-14 02:29:00,10.985,10.991,10.891,10.969,400000.0
2008-10-14 02:30:00,10.933,11.057,10.892,10.958,400000.0
2008-10-14 02:31:00,10.986,11.008,10.927,10.927,400000.0
2008-10-14 02:32:00,10.938,10.995,10.88,10.923,200000.0
2008-10-14 02:33:00,10.953,11.011,10.902,10.902,650000.0
2008-10-14 02:34:00,10.929,10.988,10.908,10.988,300000.0
2008-10-14 02:35:00,10.961,10.977,10.878,10.884,350000.0
2008-10-14 02:36:00,10.892,10.999,10.87,10.899,450000.0
2008-10-14 02:37:00,10.991,11.023,10.888,10.976,350000.0
2008-10-14 02:38:00,10.921,10.979,10.879,10.923,350000.0
2008-10-14 02:39:00,11.001,11.001,10.887,10.904,250000.0
2008-10-14 02:40:00,10.888,10.991,10.871,10.991,400000.0
2008-10-14 02:41:00,10.921,11.022,10.921,11.009,450000.0
2008-10-14 02:42:00,10.96,10.993,10.89,10.924,400000.0
2008-10-14 02:43:00,10.884,10.994,10.867,10.869,450000.0
2008-10-14 02:44:00,10.983,11.03,10.889,11.012,500000.0
2008-10-14 02:45:00,10.972,11.024,10.861,10.934,450000.0
2008-10-14 02:46:00,11.037,11.047,10.919,10.923,450000.0
2008-10-14 02:47:00,10.961,11.001,10.908,11.001,400000.0
2008-10-14 02:48:00,10.97,11.017,10.891,10.98,350000.0
2008-10-14 02:49:00,10.996,11.021,10.89,10.963,500000.0
2008-10-14 02:50:00,10.939,11.062,10.893,11.062,550000.0
2008-10-14 02:51:00,10.931,11.0,10.905,10.935,400000.0
2008-10-14 02:52:00,10.883,10.997,10.883,10.997,350000.0
2008-10-14 02:53:00,10.907,11.013,10.907,10.965,500000.0
2008-10-14 02:54:00,10.898,11.001,10.881,10.939,500000.0
2008-10-14 02:55:00,10.903,11.024,10.879,10.939,500000.0
2008-10-14 02:56:00,10.982,10.985,10.896,10.937,500000.0
2008-10-14 02:57:00,10.962,10.997,10.911,10.997,400000.0
2008-10-14 02:58:00,10.911,10.981,10.862,10.92,350000.0
2008-10-14 02:59:00,10.946,11.001,10.9,10.925,550000.0
2008-10-14 03:00:00,10.948,11.006,10.948,11.006,150000.0
2008-10-14 03:01:00,11.001,11.028,10.896,10.981,500000.0
2008-10-14 03:02:00,10.893,10.98,10.87,10.966,400000.0
2008-10-14 03:03:00,10.972,11.046,10.908,10.933,400000.0
2008-10-14 03:04:00,10.988,10.988,10.854,10.854,250000.0
2008-10-14 03:05:00,10.954,11.054,10.954,10.956,350000.0
2008-10-14 03:06:00,10.884,10.985,10.884,10.977,300000.0
2008-10-14 03:07:00,10.925,11.003,10.901,10.901,300000.0
2008-10-14 03:08:00,10.948,10.996,10.908,10.957,350000.0
2008-10-14 03:09:00,11.019,11.019,10.854,10.906,900000.0
2008-10-14 03:10:00,10.918,11.046,10.918,10.923,400000.0
2008-10-14 03:11:00,10.929,11.053,10.882,10.882,500000.0
2008-10-14 03:12:00,10.877,11.041,10.877,11.041,250000.0
2008-10-14 03:13:00,11.0,11.037,10.883,10.989,600000.0
2008-10-14 03:14:00,10.875,10.98,10.863,10.98,450000.0
2008-10-14 03:15:00,10.902,11.011,10.902,11.005,300000.0
2008-10-14 03:16:00,10.916,11.014,10.878,10.928,350000.0
2008-10-14 03:17:00,11.008,11.058,10.926,10.926,400000.0
2008-10-14 03:18:00,10.849,11.017,10.849,11.017,250000.0
2008-10-14 03:19:00,10.906,11.03,10.878,10.902,950000.0
2008-10-14 03:20:00,11.002,11.025,10.876,10.928,250000.0
2008-10-14 03:21:00,10.927,10.927,10.927,10.927,50000.0
2008-10-14 03:22:00,10.924,11.014,10.885,10.885,450000.0
2008-10-14 03:23:00,10.929,11.007,10.902,10.916,300000.0
2008-10-14 03:24:00,10.958,11.058,10.928,11.034,550000.0
2008-10-14 03:25:00,10.927,11.034,10.927,10.994,250000.0
2008-10-14 03:26:00,10.945,11.02,10.898,10.932,350000.0
2008-10-14 03:27:00,10.912,10.999,10.904,10.989,300000.0
2008-10-14 03:28:00,10.91,10.999,10.905,10.942,450000.0
2008-10-14 03:29:00,11.01,11.041,10.904,10.945,950000.0
2008-10-14 03:30:00,11.025,11.085,10.954,10.986,550000.0
2008-10-14 03:32:00,10.974,11.032,10.897,11.023,450000.0
2008-10-14 03:33:00,10.966,11.068,10.929,11.027,350000.0
2008-10-14 03:34:00,11.044,11.07,10.99,11.029,350000.0
2008-10-14 03:35:00,11.052,11.099,10.984,11.022,500000.0
2008-10-14 03:37:00,11.028,11.079,10.96,11.042,400000.0
2008-10-14 03:38:00,11.035,11.05,10.989,11.012,250000.0
2008-10-14 03:39:00,10.891,11.027,10.881,10.977,850000.0
2008-10-14 03:40:00,10.953,11.038,10.892,11.011,900000.0
2008-10-14 03:41:00,10.959,11.075,10.945,11.062,350000.0
2008-10-14 03:42:00,10.975,11.026,10.908,10.978,400000.0
2008-10-14 03:44:00,11.016,11.04,11.0,11.035,450000.0
2008-10-14 03:45:00,11.03,11.041,11.003,11.005,300000.0
2008-10-14 03:46:00,11.012,11.047,10.999,11.047,350000.0
2008-10-14 03:47:00,11.018,11.066,10.93,11.058,550000.0
2008-10-14 03:49:00,11.047,11.047,10.92,11.035,350000.0
2008-10-14 03:50:00,11.042,11.091,11.035,11.045,550000.0
2008-10-14 03:51:00,11.021,11.048,10.959,11.031,400000.0
2008-10-14 03:52:00,10.984,10.984,10.853,10.917,450000.0
2008-10-14 03:53:00,10.949,11.064,10.949,11.064,100000.0
2008-10-14 03:54:00,11.019,11.022,10.919,11.022,350000.0
2008-10-14 03:55:00,11.018,11.045,10.932,11.045,300000.0
2008-10-14 03:56:00,11.03,11.064,10.94,11.064,350000.0
2008-10-14 03:57:00,11.05,11.061,10.939,10.968,650000.0
2008-10-14 03:59:00,10.941,10.968,10.89,10.968,350000.0
2008-10-14 04:00:00,10.893,11.007,10.893,10.919,250000.0
2008-10-14 04:01:00,10.93,11.0,10.917,10.966,250000.0
2008-10-14 04:02:00,11.034,11.05,11.033,11.05,200000.0
2008-10-14 04:03:00,10.983,11.028,10.909,10.989,250000.0
2008-10-14 04:04:00,10.981,11.001,10.954,11.001,150000.0
2008-10-14 04:05:00,10.992,10.997,10.992,10.997,100000.0
2008-10-14 04:06:00,11.008,11.018,10.99,11.008,250000.0
2008-10-14 04:07:00,10.949,11.004,10.841,11.004,450000.0
2008-10-14 04:08:00,10.971,11.057,10.94,11.057,400000.0
2008-10-14 04:09:00,11.014,11.023,10.932,10.932,550000.0
2008-10-14 04:10:00,11.029,11.054,10.896,10.949,400000.0
2008-10-14 04:11:00,11.028,11.028,10.915,10.983,300000.0
2008-10-14 04:12:00,10.958,10.958,10.958,10.958,50000.0
2008-10-14 04:13:00,11.0,11.0,10.977,10.977,100000.0
2008-10-14 04:14:00,10.964,11.036,10.938,10.957,300000.0
2008-10-14 04:15:00,11.012,11.052,10.922,11.04,750000.0
2008-10-14 04:16:00,10.948,10.978,10.948,10.978,100000.0
2008-10-14 04:17:00,11.029,11.029,11.027,11.027,100000.0
2008-10-14 04:18:00,11.036,11.046,10.935,11.046,200000.0
2008-10-14 04:19:00,10.883,11.014,10.869,10.995,850000.0
2008-10-14 04:20:00,11.003,11.043,10.92,10.988,650000.0
2008-10-14 04:21:00,11.003,11.046,11.003,11.019,200000.0
2008-10-14 04:22:00,10.914,11.0,10.914,11.0,150000.0
2008-10-14 04:23:00,10.967,11.007,10.888,10.979,550000.0
2008-10-14 04:24:00,10.911,10.964,10.911,10.964,100000.0
2008-10-14 04:25:00,10.915,10.933,10.915,10.933,100000.0
2008-10-14 04:26:00,10.843,10.954,10.843,10.889,250000.0
2008-10-14 04:27:00,10.874,10.96,10.844,10.96,250000.0
2008-10-14 04:28:00,10.929,11.029,10.929,11.029,200000.0
2008-10-14 04:29:00,10.975,11.003,10.842,10.848,700000.0
2008-10-14 04:30:00,10.928,10.973,10.881,10.881,200000.0
2008-10-14 04:31:00,10.988,10.994,10.891,10.919,350000.0
2008-10-14 04:32:00,10.927,10.967,10.839,10.967,250000.0
2008-10-14 04:33:00,10.92,10.965,10.837,10.9,350000.0
2008-10-14 04:34:00,10.896,10.956,10.862,10.862,350000.0
2008-10-14 04:35:00,10.86,10.948,10.86,10.932,150000.0
2008-10-14 04:36:00,10.967,10.967,10.842,10.893,150000.0
2008-10-14 04:37:00,10.973,10.973,10.875,10.951,350000.0
2008-10-14 04:38:00,10.845,10.947,10.793,10.931,550000.0
2008-10-14 04:39:00,10.913,10.977,10.848,10.913,450000.0
2008-10-14 04:40:00,10.835,10.935,10.835,10.935,150000.0
2008-10-14 04:41:00,10.921,10.921,10.767,10.892,400000.0
2008-10-14 04:42:00,10.916,10.971,10.868,10.971,200000.0
2008-10-14 04:43:00,10.927,10.989,10.851,10.989,200000.0
2008-10-14 04:44:00,10.972,10.984,10.873,10.896,350000.0
2008-10-14 04:46:00,10.925,10.925,10.803,10.819,400000.0
2008-10-14 04:47:00,10.99,11.013,10.879,11.013,400000.0
2008-10-14 04:48:00,10.986,10.994,10.954,10.967,400000.0
2008-10-14 04:49:00,10.966,10.991,10.878,10.94,500000.0
2008-10-14 04:50:00,10.931,10.931,10.854,10.854,400000.0
2008-10-14 04:51:00,10.897,10.976,10.878,10.9,400000.0
2008-10-14 04:52:00,10.927,10.983,10.876,10.953,500000.0
2008-10-14 04:53:00,10.945,10.955,10.876,10.955,500000.0
2008-10-14 04:54:00,10.989,11.006,10.874,10.971,400000.0
2008-10-14 04:55:00,10.894,10.99,10.894,10.99,350000.0
2008-10-14 04:56:00,10.908,10.948,10.812,10.903,400000.0
2008-10-14 04:57:00,10.96,10.96,10.868,10.883,350000.0
2008-10-14 04:58:00,10.94,10.97,10.85,10.944,450000.0
2008-10-14 04:59:00,10.892,10.947,10.845,10.845,500000.0
2008-10-14 05:00:00,10.944,11.001,10.868,10.958,1100000.0
2008-10-14 05:01:00,10.876,10.964,10.876,10.876,450000.0
2008-10-14 05:03:00,10.938,10.983,10.938,10.96,250000.0
2008-10-14 05:04:00,11.005,11.005,10.9,10.9,200000.0
2008-10-14 05:05:00,10.862,10.969,10.825,10.904,500000.0
2008-10-14 05:06:00,10.999,11.002,10.914,10.96,450000.0
2008-10-14 05:07:00,10.914,10.924,10.914,10.924,100000.0
2008-10-14 05:08:00,10.936,10.967,10.87,10.948,600000.0
2008-10-14 05:09:00,10.934,11.001,10.934,10.961,400000.0
2008-10-14 05:10:00,10.846,10.961,10.846,10.961,450000.0
2008-10-14 05:11:00,10.931,10.957,10.921,10.951,300000.0
2008-10-14 05:12:00,10.97,10.971,10.97,10.971,100000.0
2008-10-14 05:15:00,10.996,10.997,10.933,10.988,450000.0
2008-10-14 05:16:00,10.969,10.987,10.87,10.942,500000.0
2008-10-14 05:17:00,10.994,10.994,10.913,10.913,200000.0
2008-10-14 05:18:00,10.982,10.993,10.86,10.98,650000.0
2008-10-14 05:19:00,10.993,11.013,10.92,10.936,550000.0
2008-10-14 05:20:00,10.993,11.022,10.935,10.965,500000.0
2008-10-14 05:21:00,10.907,10.907,10.907,10.907,50000.0
2008-10-14 05:22:00,10.961,11.037,10.934,10.987,350000.0
2008-10-14 05:23:00,10.967,10.986,10.851,10.851,350000.0
2008-10-14 05:24:00,10.903,11.008,10.867,10.93,400000.0
2008-10-14 05:25:00,10.886,10.992,10.86,10.964,350000.0
2008-10-14 05:26:00,10.976,10.997,10.877,10.877,350000.0
2008-10-14 05:27:00,10.991,11.019,10.904,11.019,550000.0
2008-10-14 05:28:00,10.899,11.014,10.877,11.007,400000.0
2008-10-14 05:30:00,10.894,10.989,10.894,10.894,150000.0
2008-10-14 05:31:00,10.905,11.012,10.905,10.964,400000.0
2008-10-14 05:32:00,10.924,11.004,10.924,10.946,350000.0
2008-10-14 05:33:00,10.969,11.008,10.942,10.963,400000.0
2008-10-14 05:34:00,10.938,11.04,10.938,11.04,100000.0
2008-10-14 05:35:00,10.914,11.014,10.878,11.011,550000.0
2008-10-14 05:36:00,10.959,11.036,10.921,10.921,450000.0
2008-10-14 05:38:00,10.908,10.908,10.908,10.908,50000.0
2008-10-14 05:39:00,11.01,11.01,10.956,10.956,100000.0
2008-10-14 05:40:00,10.899,11.011,10.899,10.92,300000.0
2008-10-14 05:41:00,10.902,11.04,10.902,10.937,300000.0
2008-10-14 05:42:00,10.968,11.051,10.932,11.021,400000.0
2008-10-14 05:43:00,11.014,11.041,10.929,10.929,400000.0
2008-10-14 05:46:00,11.05,11.059,10.92,11.003,300000.0
2008-10-14 05:49:00,10.984,11.013,10.881,10.916,400000.0
2008-10-14 05:50:00,10.981,11.011,10.872,10.959,550000.0
2008-10-14 05:52:00,10.963,11.006,10.963,10.997,250000.0
2008-10-14 05:53:00,10.976,10.99,10.911,10.976,500000.0
2008-10-14 05:54:00,10.904,11.009,10.87,11.009,400000.0
2008-10-14 05:55:00,10.905,10.983,10.875,10.917,450000.0
2008-10-14 05:56:00,10.844,10.964,10.839,10.964,350000.0
2008-10-14 05:57:00,10.969,10.969,10.857,10.916,550000.0
2008-10-14 05:58:00,11.0,11.031,10.898,10.953,550000.0
2008-10-14 05:59:00,11.041,11.041,10.956,10.997,250000.0
2008-10-14 06:00:00,10.967,11.042,10.915,10.991,500000.0
2008-10-14 06:01:00,10.866,10.982,10.866,10.933,350000.0
2008-10-14 06:03:00,10.968,10.984,10.938,10.938,200000.0
2008-10-14 06:04:00,11.026,11.026,10.944,10.944,350000.0
2008-10-14 06:06:00,10.922,10.922,10.922,10.922,50000.0
2008-10-14 06:07:00,11.036,11.036,10.918,10.932,550000.0
2008-10-14 06:10:00,10.933,10.977,10.873,10.973,550000.0
2008-10-14 06:11:00,10.858,10.943,10.858,10.943,100000.0
2008-10-14 06:13:00,10.913,10.958,10.881,10.881,300000.0
2008-10-14 06:14:00,10.983,11.011,10.885,10.944,300000.0
2008-10-14 06:16:00,11.001,11.001,10.868,10.868,200000.0
2008-10-14 06:17:00,11.014,11.014,10.883,10.98,450000.0
2008-10-14 06:19:00,11.006,11.047,10.921,10.974,400000.0
2008-10-14 06:20:00,10.994,10.996,10.885,10.972,500000.0
2008-10-14 06:23:00,11.026,11.028,10.89,10.902,350000.0
2008-10-14 06:25:00,10.947,11.011,10.876,10.951,500000.0
2008-10-14 06:26:00,10.897,10.961,10.89,10.89,350000.0
2008-10-14 06:27:00,10.903,10.913,10.903,10.913,100000.0
2008-10-14 06:28:00,10.964,11.051,10.922,10.973,550000.0
2008-10-14 06:29:00,10.942,10.942,10.912,10.93,150000.0
2008-10-14 06:30:00,10.998,10.998,10.883,10.883,100000.0
2008-10-14 06:31:00,10.855,11.002,10.855,10.919,400000.0
2008-10-14 06:32:00,10.963,10.986,10.841,10.946,550000.0
2008-10-14 06:33:00,10.917,10.997,10.849,10.849,350000.0
2008-10-14 06:34:00,10.957,10.957,10.823,10.875,350000.0
2008-10-14 06:35:00,10.952,10.952,10.852,10.86,200000.0
2008-10-14 06:36:00,10.946,10.954,10.835,10.87,550000.0
2008-10-14 06:37:00,10.801,10.949,10.79,10.816,550000.0
2008-10-14 06:38:00,10.84,11.016,10.84,10.969,550000.0
2008-10-14 06:39:00,10.841,11.01,10.841,10.946,950000.0
2008-10-14 06:40:00,10.94,10.999,10.833,10.913,450000.0
2008-10-14 06:41:00,10.869,10.957,10.836,10.881,500000.0
2008-10-14 06:42:00,10.787,10.943,10.787,10.874,450000.0
2008-10-14 06:43:00,10.87,10.951,10.847,10.847,550000.0
2008-10-14 06:44:00,10.935,10.935,10.81,10.906,250000.0
2008-10-14 06:45:00,10.87,10.925,10.787,10.897,450000.0
2008-10-14 06:46:00,10.866,10.897,10.784,10.897,400000.0
2008-10-14 06:47:00,10.774,10.915,10.764,10.774,550000.0
2008-10-14 06:48:00,10.915,10.988,10.801,10.801,500000.0
2008-10-14 06:49:00,10.835,10.925,10.784,10.88,800000.0
2008-10-14 06:50:00,10.818,10.936,10.818,10.837,350000.0
2008-10-14 06:51:00,10.902,10.985,10.855,10.919,500000.0
2008-10-14 06:52:00,10.863,10.863,10.863,10.863,50000.0
2008-10-14 06:53:00,10.803,10.978,10.803,10.846,550000.0
2008-10-14 06:54:00,10.816,10.874,10.747,10.874,300000.0
2008-10-14 06:55:00,10.899,10.94,10.812,10.884,550000.0
2008-10-14 06:56:00,10.825,10.911,10.789,10.791,550000.0
2008-10-14 06:57:00,10.839,10.918,10.798,10.874,550000.0
2008-10-14 06:58:00,10.863,10.908,10.794,10.794,450000.0
2008-10-14 06:59:00,10.84,10.97,10.813,10.813,650000.0
2008-10-14 07:00:00,10.894,10.93,10.793,10.793,300000.0
2008-10-14 07:01:00,10.861,10.932,10.821,10.854,450000.0
2008-10-14 07:02:00,10.826,10.877,10.793,10.877,450000.0
2008-10-14 07:03:00,10.81,10.903,10.775,10.875,400000.0
2008-10-14 07:04:00,10.886,10.926,10.801,10.809,500000.0
2008-10-14 07:05:00,10.759,10.93,10.759,10.93,500000.0
2008-10-14 07:06:00,10.851,10.946,10.835,10.889,400000.0
2008-10-14 07:07:00,10.885,10.943,10.823,10.898,500000.0
2008-10-14 07:08:00,10.822,10.913,10.801,10.845,500000.0
2008-10-14 07:09:00,10.811,10.914,10.802,10.802,400000.0
2008-10-14 07:10:00,10.947,10.947,10.795,10.872,350000.0
2008-10-14 07:11:00,10.944,10.944,10.869,10.869,350000.0
2008-10-14 07:12:00,10.817,10.919,10.792,10.81,400000.0
2008-10-14 07:13:00,10.834,10.947,10.804,10.805,400000.0
2008-10-14 07:14:00,10.802,10.907,10.802,10.862,400000.0
2008-10-14 07:15:00,10.958,10.958,10.816,10.878,350000.0
2008-10-14 07:16:00,10.935,10.935,10.756,10.893,350000.0
2008-10-14 07:17:00,10.839,10.929,10.765,10.86,400000.0
2008-10-14 07:18:00,10.902,10.923,10.798,10.858,550000.0
2008-10-14 07:19:00,10.896,10.926,10.807,10.86,550000.0
2008-10-14 07:20:00,10.876,10.913,10.829,10.913,350000.0
2008-10-14 07:21:00,10.761,10.885,10.761,10.885,350000.0
2008-10-14 07:22:00,10.82,10.898,10.786,10.878,350000.0
2008-10-14 07:23:00,10.821,10.9,10.798,10.877,350000.0
2008-10-14 07:24:00,10.775,10.925,10.775,10.925,450000.0
2008-10-14 07:25:00,10.806,10.893,10.782,10.861,550000.0
2008-10-14 07:26:00,10.841,10.87,10.787,10.787,400000.0
2008-10-14 07:27:00,10.896,10.935,10.783,10.821,500000.0
2008-10-14 07:28:00,10.879,10.912,10.779,10.84,400000.0
2008-10-14 07:29:00,10.851,10.851,10.738,10.851,500000.0
2008-10-14 07:30:00,10.844,10.87,10.733,10.733,500000.0
2008-10-14 07:31:00,10.826,10.874,10.748,10.869,550000.0
2008-10-14 07:32:00,10.879,10.89,10.804,10.89,200000.0
2008-10-14 07:33:00,10.85,10.869,10.741,10.741,350000.0
2008-10-14 07:34:00,10.801,10.87,10.801,10.824,250000.0
2008-10-14 07:35:00,10.89,10.89,10.785,10.798,350000.0
2008-10-14 07:36:00,10.779,10.887,10.735,10.735,500000.0
2008-10-14 07:37:00,10.877,10.921,10.764,10.764,400000.0
2008-10-14 07:38:00,10.809,10.886,10.75,10.863,250000.0
2008-10-14 07:39:00,10.835,10.882,10.752,10.861,400000.0
2008-10-14 07:40:00,10.868,10.873,10.738,10.873,350000.0
2008-10-14 07:41:00,10.822,10.853,10.729,10.817,500000.0
2008-10-14 07:42:00,10.871,10.872,10.746,10.778,350000.0
2008-10-14 07:43:00,10.818,10.849,10.746,10.808,400000.0
2008-10-14 07:44:00,10.774,10.851,10.763,10.763,550000.0
2008-10-14 07:45:00,10.872,10.896,10.814,10.814,350000.0
2008-10-14 07:46:00,10.878,10.906,10.781,10.826,350000.0
2008-10-14 07:47:00,10.872,10.893,10.79,10.865,350000.0
2008-10-14 07:48:00,10.792,10.914,10.75,10.817,550000.0
2008-10-14 07:49:00,10.896,10.924,10.801,10.889,550000.0
2008-10-14 07:50:00,10.787,10.908,10.787,10.874,350000.0
2008-10-14 07:51:00,10.84,10.921,10.775,10.92,450000.0
2008-10-14 07:52:00,10.844,10.896,10.742,10.798,500000.0
2008-10-14 07:53:00,10.856,10.911,10.769,10.836,500000.0
2008-10-14 07:54:00,10.845,10.891,10.795,10.804,350000.0
2008-10-14 07:55:00,10.829,10.901,10.762,10.863,350000.0
2008-10-14 07:56:00,10.828,10.904,10.74,10.904,550000.0
2008-10-14 07:57:00,10.813,10.875,10.787,10.818,350000.0
2008-10-14 07:58:00,10.865,10.93,10.773,10.858,500000.0
2008-10-14 07:59:00,10.865,10.914,10.805,10.909,450000.0
2008-10-14 08:00:00,10.842,10.959,10.842,10.902,350000.0
2008-10-14 08:01:00,10.841,10.947,10.841,10.947,350000.0
2008-10-14 08:02:00,10.93,10.955,10.825,10.857,350000.0
2008-10-14 08:03:00,10.901,10.963,10.832,10.871,450000.0
2008-10-14 08:04:00,10.849,10.921,10.827,10.832,350000.0
2008-10-14 08:05:00,10.846,10.899,10.823,10.835,400000.0
2008-10-14 08:06:00,10.944,10.953,10.883,10.92,400000.0
2008-10-14 08:08:00,10.847,10.927,10.783,10.927,400000.0
2008-10-14 08:09:00,10.943,10.971,10.856,10.88,400000.0
2008-10-14 08:10:00,10.938,10.947,10.826,10.907,400000.0
2008-10-14 08:11:00,10.949,10.977,10.875,10.93,400000.0
2008-10-14 08:12:00,10.907,10.958,10.864,10.92,400000.0
2008-10-14 08:13:00,10.833,10.956,10.833,10.885,350000.0
2008-10-14 08:14:00,10.925,10.961,10.834,10.954,400000.0
2008-10-14 08:15:00,10.899,10.929,10.821,10.821,400000.0
2008-10-14 08:16:00,10.957,10.981,10.82,10.82,350000.0
2008-10-14 08:17:00,10.815,10.948,10.815,10.928,400000.0
2008-10-14 08:18:00,10.951,10.954,10.813,10.904,500000.0
2008-10-14 08:19:00,10.922,10.967,10.864,10.889,400000.0
2008-10-14 08:20:00,10.855,10.949,10.81,10.949,400000.0
2008-10-14 08:21:00,10.973,10.982,10.848,10.961,400000.0
2008-10-14 08:22:00,10.917,11.027,10.895,10.998,550000.0
2008-10-14 08:23:00,10.924,11.023,10.875,10.955,350000.0
2008-10-14 08:24:00,10.899,10.978,10.895,10.895,350000.0
2008-10-14 08:25:00,10.954,11.005,10.912,10.912,400000.0
2008-10-14 08:26:00,10.993,10.993,10.903,10.907,500000.0
2008-10-14 08:27:00,10.923,11.02,10.913,10.969,400000.0
2008-10-14 08:29:00,10.894,10.991,10.894,10.912,400000.0
2008-10-14 08:30:00,10.93,11.093,10.93,11.01,500000.0
2008-10-14 08:31:00,10.971,11.008,10.897,10.908,450000.0
2008-10-14 08:32:00,10.868,10.969,10.829,10.969,400000.0
2008-10-14 08:33:00,10.887,10.99,10.887,10.987,450000.0
2008-10-14 08:34:00,10.941,10.99,10.873,10.984,450000.0
2008-10-14 08:35:00,10.944,11.0,10.875,10.951,550000.0
2008-10-14 08:36:00,10.852,10.909,10.852,10.873,350000.0
2008-10-14 08:38:00,10.984,11.035,10.91,10.942,400000.0
2008-10-14 08:39:00,10.865,10.956,10.835,10.934,500000.0
2008-10-14 08:40:00,10.979,10.979,10.833,10.941,350000.0
2008-10-14 08:41:00,10.856,10.972,10.856,10.939,500000.0
2008-10-14 08:42:00,10.941,10.986,10.853,10.939,350000.0
2008-10-14 08:43:00,10.848,10.959,10.848,10.924,350000.0
2008-10-14 08:44:00,10.954,11.022,10.868,10.947,550000.0
2008-10-14 08:45:00,10.897,10.942,10.839,10.868,350000.0
2008-10-14 08:46:00,10.887,10.939,10.863,10.865,550000.0
2008-10-14 08:47:00,10.844,10.987,10.844,10.919,550000.0
2008-10-14 08:48:00,10.929,10.95,10.826,10.864,550000.0
2008-10-14 08:49:00,10.899,10.911,10.838,10.888,500000.0
2008-10-14 08:50:00,10.84,10.916,10.802,10.802,550000.0
2008-10-14 08:51:00,10.841,10.941,10.841,10.875,450000.0
2008-10-14 08:52:00,10.925,10.925,10.841,10.894,350000.0
2008-10-14 08:53:00,10.826,10.928,10.788,10.857,400000.0
2008-10-14 08:54:00,10.906,10.906,10.736,10.783,400000.0
2008-10-14 08:55:00,10.857,10.918,10.78,10.78,450000.0
2008-10-14 08:56:00,10.848,10.905,10.778,10.778,450000.0
2008-10-14 08:57:00,10.862,10.9,10.816,10.83,350000.0
2008-10-14 08:58:00,10.864,10.923,10.817,10.86,500000.0
2008-10-14 08:59:00,10.913,10.928,10.847,10.881,400000.0
2008-10-14 09:00:00,10.882,10.916,10.79,10.846,1500000.0
2008-10-14 09:01:00,10.909,10.98,10.867,10.926,1250000.0
2008-10-14 09:02:00,10.894,10.95,10.793,10.793,350000.0
2008-10-14 09:03:00,10.864,10.907,10.811,10.9,350000.0
2008-10-14 09:04:00,10.886,10.938,10.846,10.857,450000.0
2008-10-14 09:05:00,10.883,10.921,10.795,10.921,400000.0
2008-10-14 09:06:00,10.903,10.941,10.83,10.853,450000.0
2008-10-14 09:07:00,10.895,10.945,10.873,10.875,350000.0
2008-10-14 09:08:00,10.88,10.898,10.773,10.858,550000.0
2008-10-14 09:09:00,10.902,10.924,10.821,10.923,350000.0
2008-10-14 09:10:00,10.848,10.935,10.819,10.888,450000.0
2008-10-14 09:11:00,10.863,10.906,10.819,10.893,1900000.0
2008-10-14 09:12:00,10.871,10.954,10.828,10.901,550000.0
2008-10-14 09:13:00,10.861,10.927,10.787,10.927,550000.0
2008-10-14 09:15:00,10.932,10.932,10.763,10.823,500000.0
2008-10-14 09:16:00,10.855,10.901,10.805,10.901,500000.0
2008-10-14 09:17:00,10.864,10.924,10.782,10.882,550000.0
2008-10-14 09:18:00,10.921,10.921,10.779,10.875,500000.0
2008-10-14 09:19:00,10.891,10.911,10.774,10.801,500000.0
2008-10-14 09:20:00,10.832,10.897,10.808,10.897,350000.0
2008-10-14 09:21:00,10.91,10.937,10.845,10.845,450000.0
2008-10-14 09:22:00,10.869,10.883,10.778,10.802,400000.0
2008-10-14 09:23:00,10.894,10.898,10.809,10.888,400000.0
2008-10-14 09:24:00,10.838,10.898,10.823,10.823,350000.0
2008-10-14 09:25:00,10.819,10.885,10.759,10.836,350000.0
2008-10-14 09:26:00,10.803,10.89,10.754,10.89,350000.0
2008-10-14 09:27:00,10.881,10.94,10.799,10.838,550000.0
2008-10-14 09:28:00,10.811,10.915,10.809,10.818,1550000.0
2008-10-14 09:29:00,10.757,10.883,10.757,10.815,400000.0
2008-10-14 09:30:00,10.83,10.935,10.776,10.823,450000.0
2008-10-14 09:31:00,10.858,10.858,10.78,10.797,350000.0
2008-10-14 09:32:00,10.759,10.897,10.759,10.791,350000.0
2008-10-14 09:33:00,10.8,10.954,10.8,10.813,350000.0
2008-10-14 09:34:00,10.785,10.943,10.742,10.742,1950000.0
2008-10-14 09:35:00,10.878,10.878,10.79,10.808,350000.0
2008-10-14 09:36:00,10.867,10.867,10.736,10.767,550000.0
2008-10-14 09:37:00,10.841,10.903,10.783,10.867,450000.0
2008-10-14 09:38:00,10.796,10.883,10.765,10.815,550000.0
2008-10-14 09:40:00,10.846,10.859,10.739,10.859,500000.0
2008-10-14 09:41:00,10.799,10.847,10.713,10.713,450000.0
2008-10-14 09:42:00,10.717,10.819,10.71,10.819,450000.0
2008-10-14 09:43:00,10.795,10.876,10.733,10.876,550000.0
2008-10-14 09:44:00,10.75,10.859,10.75,10.859,450000.0
2008-10-14 09:45:00,10.818,10.847,10.733,10.818,350000.0
2008-10-14 09:46:00,10.852,10.852,10.742,10.742,450000.0
2008-10-14 09:47:00,10.839,10.853,10.707,10.853,400000.0
2008-10-14 09:48:00,10.821,10.842,10.721,10.759,450000.0
2008-10-14 09:49:00,10.887,10.887,10.755,10.829,400000.0
2008-10-14 09:50:00,10.819,10.907,10.746,10.799,350000.0
2008-10-14 09:51:00,10.871,10.874,10.755,10.845,400000.0
2008-10-14 09:52:00,10.883,10.907,10.731,10.829,400000.0
2008-10-14 09:53:00,10.8,10.882,10.796,10.827,400000.0
2008-10-14 09:54:00,10.812,10.913,10.78,10.827,750000.0
2008-10-14 09:55:00,10.773,10.88,10.74,10.82,550000.0
2008-10-14 09:56:00,10.74,10.816,10.672,10.781,450000.0
2008-10-14 09:57:00,10.724,10.828,10.688,10.763,450000.0
2008-10-14 09:58:00,10.725,10.806,10.724,10.724,400000.0
2008-10-14 09:59:00,10.692,10.817,10.692,10.769,400000.0
2008-10-14 10:00:00,10.826,10.826,10.687,10.687,350000.0
2008-10-14 10:01:00,10.706,10.806,10.699,10.782,500000.0
2008-10-14 10:02:00,10.812,10.812,10.71,10.716,400000.0
2008-10-14 10:03:00,10.794,10.865,10.747,10.747,500000.0
2008-10-14 10:04:00,10.783,10.87,10.781,10.803,550000.0
2008-10-14 10:05:00,10.791,10.833,10.75,10.75,350000.0
2008-10-14 10:06:00,10.736,10.824,10.736,10.78,500000.0
2008-10-14 10:07:00,10.818,10.818,10.732,10.794,400000.0
2008-10-14 10:08:00,10.811,10.82,10.722,10.769,550000.0
2008-10-14 10:09:00,10.711,10.848,10.711,10.753,350000.0
2008-10-14 10:10:00,10.768,10.826,10.676,10.692,650000.0
2008-10-14 10:11:00,10.825,10.825,10.721,10.805,400000.0
2008-10-14 10:12:00,10.796,10.796,10.67,10.706,550000.0
2008-10-14 10:13:00,10.726,10.803,10.701,10.736,350000.0
2008-10-14 10:14:00,10.725,10.798,10.684,10.729,550000.0
2008-10-14 10:15:00,10.74,10.796,10.677,10.728,350000.0
2008-10-14 10:16:00,10.726,10.778,10.673,10.686,550000.0
2008-10-14 10:17:00,10.848,10.848,10.725,10.726,500000.0
2008-10-14 10:18:00,10.792,10.792,10.649,10.707,550000.0
2008-10-14 10:19:00,10.839,10.846,10.731,10.846,550000.0
2008-10-14 10:20:00,10.713,10.794,10.691,10.774,350000.0
2008-10-14 10:21:00,10.762,10.775,10.668,10.743,350000.0
2008-10-14 10:22:00,10.763,10.825,10.696,10.825,500000.0
2008-10-14 10:23:00,10.81,10.81,10.66,10.805,400000.0
2008-10-14 10:24:00,10.758,10.841,10.683,10.816,500000.0
2008-10-14 10:25:00,10.793,10.808,10.698,10.743,500000.0
2008-10-14 10:26:00,10.699,10.828,10.675,10.811,350000.0
2008-10-14 10:27:00,10.765,10.823,10.699,10.699,400000.0
2008-10-14 10:28:00,10.765,10.789,10.68,10.738,600000.0
2008-10-14 10:29:00,10.778,10.81,10.669,10.737,350000.0
2008-10-14 10:30:00,10.791,10.791,10.712,10.712,400000.0
2008-10-14 10:31:00,10.802,10.815,10.661,10.724,550000.0
2008-10-14 10:32:00,10.756,10.806,10.685,10.806,650000.0
2008-10-14 10:33:00,10.731,10.843,10.731,10.742,450000.0
2008-10-14 10:34:00,10.755,10.845,10.734,10.777,450000.0
2008-10-14 10:35:00,10.789,10.823,10.708,10.708,450000.0
2008-10-14 10:37:00,10.76,10.872,10.752,10.842,400000.0
2008-10-14 10:38:00,10.807,10.826,10.7,10.708,550000.0
2008-10-14 10:39:00,10.736,10.84,10.711,10.84,350000.0
2008-10-14 10:40:00,10.77,10.881,10.745,10.819,550000.0
2008-10-14 10:41:00,10.882,10.92,10.721,10.75,400000.0
2008-10-14 10:42:00,10.763,10.825,10.702,10.764,400000.0
2008-10-14 10:43:00,10.806,10.832,10.707,10.832,450000.0
2008-10-14 10:44:00,10.728,10.873,10.728,10.814,350000.0
2008-10-14 10:45:00,10.726,10.794,10.726,10.762,350000.0
2008-10-14 10:46:00,10.731,10.874,10.731,10.738,600000.0
2008-10-14 10:47:00,10.839,10.839,10.737,10.74,400000.0
2008-10-14 10:48:00,10.755,10.847,10.711,10.711,550000.0
2008-10-14 10:49:00,10.77,10.836,10.717,10.825,500000.0
2008-10-14 10:50:00,10.88,10.902,10.755,10.775,450000.0
2008-10-14 10:52:00,10.785,10.876,10.741,10.799,550000.0
2008-10-14 10:53:00,10.888,10.916,10.813,10.87,350000.0
2008-10-14 10:54:00,10.817,10.869,10.734,10.861,400000.0
2008-10-14 10:55:00,10.799,10.856,10.75,10.762,350000.0
2008-10-14 10:56:00,10.718,10.875,10.718,10.795,450000.0
2008-10-14 10:57:00,10.814,10.817,10.746,10.746,400000.0
2008-10-14 10:58:00,10.829,10.882,10.76,10.862,450000.0
2008-10-14 10:59:00,10.84,10.844,10.703,10.758,350000.0
2008-10-14 11:00:00,10.759,10.844,10.719,10.738,400000.0
2008-10-14 11:01:00,10.709,10.836,10.709,10.804,550000.0
2008-10-14 11:02:00,10.82,10.823,10.692,10.75,350000.0
2008-10-14 11:03:00,10.71,10.831,10.673,10.739,400000.0
2008-10-14 11:04:00,10.852,10.852,10.679,10.815,500000.0
2008-10-14 11:05:00,10.784,10.839,10.703,10.792,400000.0
2008-10-14 11:06:00,10.752,10.825,10.714,10.825,400000.0
2008-10-14 11:07:00,10.784,10.807,10.677,10.677,400000.0
2008-10-14 11:08:00,10.697,10.833,10.675,10.751,500000.0
2008-10-14 11:09:00,10.84,10.848,10.703,10.848,500000.0
2008-10-14 11:10:00,10.728,10.846,10.728,10.799,450000.0
2008-10-14 11:11:00,10.759,10.844,10.729,10.844,400000.0
2008-10-14 11:12:00,10.739,10.821,10.709,10.731,600000.0
2008-10-14 11:13:00,10.809,10.837,10.747,10.821,500000.0
2008-10-14 11:14:00,10.826,10.826,10.73,10.762,350000.0
2008-10-14 11:15:00,10.781,10.82,10.736,10.799,400000.0
2008-10-14 11:16:00,10.849,10.852,10.709,10.794,550000.0
2008-10-14 11:17:00,10.868,10.868,10.738,10.818,700000.0
2008-10-14 11:18:00,10.831,10.876,10.733,10.773,400000.0
2008-10-14 11:19:00,10.81,10.827,10.748,10.762,450000.0
2008-10-14 11:20:00,10.868,10.886,10.8,10.886,500000.0
2008-10-14 11:21:00,10.739,10.881,10.739,10.739,450000.0
2008-10-14 11:22:00,10.831,10.894,10.769,10.847,500000.0
2008-10-14 11:23:00,10.766,10.88,10.766,10.838,400000.0
2008-10-14 11:24:00,10.783,10.836,10.759,10.759,400000.0
2008-10-14 11:25:00,10.767,10.886,10.767,10.885,350000.0
2008-10-14 11:26:00,10.78,10.876,10.755,10.755,550000.0
2008-10-14 11:27:00,10.832,10.849,10.71,10.802,450000.0
2008-10-14 11:28:00,10.729,10.867,10.721,10.858,500000.0
2008-10-14 11:29:00,10.779,10.882,10.765,10.871,600000.0
2008-10-14 11:30:00,10.79,10.884,10.768,10.811,400000.0
2008-10-14 11:31:00,10.815,10.841,10.721,10.801,550000.0
2008-10-14 11:32:00,10.861,10.861,10.706,10.791,650000.0
2008-10-14 11:33:00,10.7,10.837,10.7,10.837,550000.0
2008-10-14 11:34:00,10.803,10.888,10.749,10.851,450000.0
2008-10-14 11:35:00,10.897,10.897,10.809,10.843,400000.0
2008-10-14 11:36:00,10.792,10.912,10.792,10.819,400000.0
2008-10-14 11:37:00,10.855,10.913,10.809,10.876,450000.0
2008-10-14 11:38:00,10.799,10.933,10.799,10.827,400000.0
2008-10-14 11:39:00,10.9,10.964,10.833,10.926,550000.0
2008-10-14 11:40:00,10.941,10.941,10.808,10.808,500000.0
2008-10-14 11:41:00,10.879,10.928,10.804,10.92,400000.0
2008-10-14 11:42:00,10.807,10.932,10.807,10.883,350000.0
2008-10-14 11:43:00,10.879,10.901,10.768,10.827,550000.0
2008-10-14 11:44:00,10.893,10.907,10.786,10.859,550000.0
2008-10-14 11:45:00,10.844,10.89,10.82,10.859,350000.0
2008-10-14 11:46:00,10.871,10.888,10.781,10.812,350000.0
2008-10-14 11:47:00,10.906,10.906,10.737,10.776,400000.0
2008-10-14 11:48:00,10.817,10.872,10.762,10.763,550000.0
2008-10-14 11:49:00,10.823,10.888,10.737,10.83,400000.0
2008-10-14 11:50:00,10.88,10.88,10.761,10.77,350000.0
2008-10-14 11:51:00,10.831,10.887,10.76,10.76,450000.0
2008-10-14 11:52:00,10.79,10.908,10.79,10.908,500000.0
2008-10-14 11:53:00,10.783,10.864,10.782,10.782,500000.0
2008-10-14 11:54:00,10.769,10.909,10.769,10.902,650000.0
2008-10-14 11:55:00,10.91,10.919,10.773,10.787,400000.0
2008-10-14 11:56:00,10.803,10.876,10.769,10.83,400000.0
2008-10-14 11:57:00,10.861,10.949,10.782,10.811,550000.0
2008-10-14 11:58:00,10.907,10.907,10.802,10.882,450000.0
2008-10-14 11:59:00,10.916,10.932,10.791,10.791,550000.0
2008-10-14 12:00:00,10.858,10.958,10.824,10.951,450000.0
2008-10-14 12:01:00,10.969,10.969,10.833,10.946,500000.0
2008-10-14 12:02:00,10.996,10.996,10.877,10.903,500000.0
2008-10-14 12:03:00,10.841,10.987,10.841,10.965,450000.0
2008-10-14 12:04:00,10.88,10.985,10.823,10.861,550000.0
2008-10-14 12:05:00,10.893,10.972,10.827,10.899,450000.0
2008-10-14 12:06:00,10.945,10.962,10.857,10.857,400000.0
2008-10-14 12:07:00,10.829,10.96,10.829,10.829,350000.0
2008-10-14 12:08:00,10.978,10.978,10.845,10.845,500000.0
2008-10-14 12:09:00,10.879,10.973,10.857,10.948,550000.0
2008-10-14 12:10:00,10.936,10.955,10.874,10.924,350000.0
2008-10-14 12:11:00,10.801,10.871,10.785,10.821,350000.0
2008-10-14 12:12:00,10.796,11.018,10.796,10.906,550000.0
2008-10-14 12:13:00,10.918,10.924,10.812,10.911,350000.0
2008-10-14 12:14:00,10.868,10.921,10.801,10.815,450000.0
2008-10-14 12:15:00,10.899,10.919,10.791,10.851,350000.0
2008-10-14 12:16:00,10.839,10.895,10.798,10.895,500000.0
2008-10-14 12:17:00,10.894,10.894,10.763,10.769,400000.0
2008-10-14 12:18:00,10.768,10.902,10.768,10.861,350000.0
2008-10-14 12:19:00,10.814,10.838,10.742,10.742,550000.0
2008-10-14 12:20:00,10.853,10.877,10.818,10.818,350000.0
2008-10-14 12:21:00,10.79,10.881,10.79,10.806,450000.0
2008-10-14 12:22:00,10.829,10.851,10.717,10.782,450000.0
2008-10-14 12:23:00,10.831,10.831,10.71,10.814,550000.0
2008-10-14 12:24:00,10.775,10.885,10.76,10.848,500000.0
2008-10-14 12:25:00,10.837,10.857,10.773,10.773,450000.0
2008-10-14 12:26:00,10.807,10.83,10.737,10.76,350000.0
2008-10-14 12:27:00,10.813,10.835,10.654,10.835,500000.0
2008-10-14 12:28:00,10.727,10.878,10.727,10.758,350000.0
2008-10-14 12:29:00,10.814,10.884,10.758,10.804,400000.0
2008-10-14 12:30:00,10.758,10.844,10.727,10.844,400000.0
2008-10-14 12:31:00,10.804,10.83,10.77,10.83,350000.0
2008-10-14 12:32:00,10.703,10.833,10.701,10.813,450000.0
2008-10-14 12:33:00,10.751,10.876,10.751,10.821,450000.0
2008-10-14 12:34:00,10.782,10.873,10.704,10.849,350000.0
2008-10-14 12:35:00,10.81,10.906,10.794,10.817,600000.0
2008-10-14 12:36:00,10.84,10.865,10.75,10.858,550000.0
2008-10-14 12:37:00,10.876,10.876,10.758,10.827,400000.0
2008-10-14 12:38:00,10.78,10.873,10.751,10.873,400000.0
2008-10-14 12:39:00,10.794,10.885,10.779,10.803,550000.0
2008-10-14 12:40:00,10.733,10.894,10.733,10.791,450000.0
2008-10-14 12:41:00,10.855,10.859,10.733,10.826,450000.0
2008-10-14 12:42:00,10.846,10.886,10.728,10.728,500000.0
2008-10-14 12:43:00,10.889,10.889,10.736,10.736,350000.0
2008-10-14 12:44:00,10.766,10.831,10.743,10.769,350000.0
2008-10-14 12:45:00,10.737,10.867,10.737,10.747,400000.0
2008-10-14 12:46:00,10.743,10.884,10.743,10.755,400000.0
2008-10-14 12:47:00,10.839,10.839,10.745,10.756,350000.0
2008-10-14 12:48:00,10.817,10.841,10.742,10.81,500000.0
2008-10-14 12:49:00,10.747,10.826,10.672,10.733,400000.0
2008-10-14 12:50:00,10.732,10.832,10.702,10.831,450000.0
2008-10-14 12:51:00,10.8,10.863,10.723,10.723,450000.0
2008-10-14 12:52:00,10.813,10.813,10.668,10.715,350000.0
2008-10-14 12:53:00,10.765,10.891,10.754,10.891,400000.0
2008-10-14 12:54:00,10.815,10.888,10.763,10.846,400000.0
2008-10-14 12:55:00,10.824,10.879,10.744,10.793,400000.0
2008-10-14 12:56:00,10.906,10.914,10.786,10.857,450000.0
2008-10-14 12:57:00,10.801,10.845,10.762,10.793,400000.0
2008-10-14 12:58:00,10.745,10.822,10.684,10.822,400000.0
2008-10-14 12:59:00,10.787,10.879,10.761,10.761,350000.0
2008-10-14 13:00:00,10.701,10.851,10.701,10.752,550000.0
2008-10-14 13:01:00,10.784,10.81,10.693,10.775,400000.0
2008-10-14 13:02:00,10.744,10.846,10.744,10.829,450000.0
2008-10-14 13:03:00,10.82,10.82,10.718,10.807,350000.0
2008-10-14 13:04:00,10.741,10.783,10.675,10.756,450000.0
2008-10-14 13:05:00,10.771,10.86,10.688,10.785,400000.0
2008-10-14 13:06:00,10.81,10.821,10.683,10.738,450000.0
2008-10-14 13:07:00,10.771,10.832,10.739,10.831,450000.0
2008-10-14 13:08:00,10.781,10.837,10.712,10.832,350000.0
2008-10-14 13:09:00,10.742,10.813,10.693,10.799,400000.0
2008-10-14 13:10:00,10.723,10.878,10.723,10.878,500000.0
2008-10-14 13:11:00,10.841,10.871,10.778,10.836,400000.0
2008-10-14 13:12:00,10.847,10.847,10.724,10.814,350000.0
2008-10-14 13:13:00,10.785,10.888,10.754,10.864,550000.0
2008-10-14 13:14:00,10.743,10.881,10.743,10.842,400000.0
2008-10-14 13:15:00,10.82,10.83,10.707,10.734,450000.0
2008-10-14 13:16:00,10.829,10.863,10.73,10.808,500000.0
2008-10-14 13:17:00,10.752,10.867,10.692,10.771,450000.0
2008-10-14 13:18:00,10.848,10.848,10.734,10.781,350000.0
2008-10-14 13:19:00,10.867,10.889,10.737,10.785,700000.0
2008-10-14 13:20:00,10.814,10.915,10.752,10.779,800000.0
2008-10-14 13:21:00,10.772,10.826,10.715,10.826,400000.0
2008-10-14 13:22:00,10.731,10.867,10.73,10.73,550000.0
2008-10-14 13:23:00,10.809,10.852,10.723,10.746,450000.0
2008-10-14 13:24:00,10.77,10.845,10.76,10.795,350000.0
2008-10-14 13:25:00,10.746,10.867,10.738,10.835,450000.0
2008-10-14 13:26:00,10.84,10.848,10.727,10.759,400000.0
2008-10-14 13:27:00,10.734,10.854,10.734,10.753,500000.0
2008-10-14 13:28:00,10.839,10.841,10.73,10.73,400000.0
2008-10-14 13:29:00,10.812,10.838,10.717,10.817,400000.0
2008-10-14 13:30:00,10.733,10.815,10.729,10.815,450000.0
2008-10-14 13:31:00,10.813,10.836,10.689,10.795,550000.0
2008-10-14 13:32:00,10.831,10.831,10.749,10.8,400000.0
2008-10-14 13:33:00,10.824,10.899,10.773,10.819,350000.0
2008-10-14 13:34:00,10.714,10.858,10.714,10.858,700000.0
2008-10-14 13:35:00,10.782,10.833,10.737,10.76,550000.0
2008-10-14 13:36:00,10.762,10.848,10.74,10.848,650000.0
2008-10-14 13:37:00,10.81,10.877,10.747,10.747,400000.0
2008-10-14 13:38:00,10.74,10.874,10.74,10.87,350000.0
2008-10-14 13:39:00,10.78,10.916,10.78,10.81,600000.0
2008-10-14 13:40:00,10.887,10.887,10.744,10.848,500000.0
2008-10-14 13:41:00,10.772,10.873,10.767,10.787,400000.0
2008-10-14 13:42:00,10.787,10.868,10.763,10.763,350000.0
2008-10-14 13:43:00,10.884,10.899,10.739,10.81,750000.0
2008-10-14 13:44:00,10.761,10.878,10.729,10.759,450000.0
2008-10-14 13:45:00,10.783,10.894,10.748,10.852,350000.0
2008-10-14 13:46:00,10.836,10.892,10.764,10.834,350000.0
2008-10-14 13:47:00,10.856,10.856,10.746,10.818,400000.0
2008-10-14 13:48:00,10.845,10.845,10.793,10.845,350000.0
2008-10-14 13:49:00,10.809,10.877,10.767,10.767,350000.0
2008-10-14 13:50:00,10.802,10.887,10.756,10.756,550000.0
2008-10-14 13:51:00,10.812,10.912,10.741,10.741,350000.0
2008-10-14 13:52:00,10.847,10.871,10.773,10.773,400000.0
2008-10-14 13:53:00,10.883,10.893,10.776,10.849,400000.0
2008-10-14 13:54:00,10.828,10.91,10.751,10.871,400000.0
2008-10-14 13:55:00,10.889,10.919,10.809,10.919,350000.0
2008-10-14 13:56:00,10.84,10.915,10.775,10.891,400000.0
2008-10-14 13:57:00,10.938,10.94,10.809,10.874,400000.0
2008-10-14 13:58:00,10.93,10.984,10.843,10.881,550000.0
2008-10-14 13:59:00,10.935,10.935,10.804,10.903,350000.0
2008-10-14 14:00:00,10.822,10.93,10.822,10.89,450000.0
2008-10-14 14:01:00,10.906,10.908,10.842,10.871,400000.0
2008-10-14 14:02:00,10.862,10.871,10.757,10.838,350000.0
2008-10-14 14:03:00,10.781,10.898,10.781,10.859,350000.0
2008-10-14 14:04:00,10.83,10.848,10.711,10.832,450000.0
2008-10-14 14:05:00,10.883,10.883,10.733,10.882,400000.0
2008-10-14 14:06:00,10.785,10.848,10.765,10.765,450000.0
2008-10-14 14:07:00,10.86,10.885,10.759,10.885,350000.0
2008-10-14 14:08:00,10.796,10.884,10.747,10.85,400000.0
2008-10-14 14:09:00,10.878,10.901,10.769,10.821,400000.0
2008-10-14 14:10:00,10.849,10.939,10.793,10.939,400000.0
2008-10-14 14:11:00,10.932,10.932,10.784,10.827,500000.0
2008-10-14 14:12:00,10.797,10.877,10.797,10.844,350000.0
2008-10-14 14:13:00,10.861,10.973,10.858,10.862,450000.0
2008-10-14 14:14:00,10.856,10.922,10.856,10.868,350000.0
2008-10-14 14:15:00,10.903,10.93,10.798,10.847,350000.0
2008-10-14 14:16:00,10.923,10.981,10.828,10.938,500000.0
2008-10-14 14:17:00,10.849,10.935,10.816,10.878,400000.0
2008-10-14 14:18:00,10.823,10.847,10.747,10.795,400000.0
2008-10-14 14:19:00,10.871,10.962,10.745,10.78,700000.0
2008-10-14 14:20:00,10.871,10.927,10.792,10.886,500000.0
2008-10-14 14:21:00,10.959,10.959,10.828,10.888,400000.0
2008-10-14 14:22:00,10.911,10.912,10.791,10.912,400000.0
2008-10-14 14:23:00,10.912,10.979,10.846,10.9,450000.0
2008-10-14 14:24:00,10.95,10.96,10.864,10.925,400000.0
2008-10-14 14:25:00,10.866,10.981,10.836,10.836,350000.0
2008-10-14 14:26:00,10.981,11.017,10.909,10.99,500000.0
2008-10-14 14:27:00,10.896,10.997,10.87,10.997,550000.0
2008-10-14 14:28:00,11.004,11.004,10.869,10.881,450000.0
2008-10-14 14:29:00,10.909,10.986,10.909,10.921,550000.0
2008-10-14 14:30:00,10.957,11.004,10.861,11.004,350000.0
2008-10-14 14:31:00,10.992,11.033,10.912,10.956,400000.0
2008-10-14 14:32:00,10.917,11.057,10.917,11.004,550000.0
2008-10-14 14:33:00,10.967,11.023,10.873,10.894,650000.0
2008-10-14 14:34:00,11.039,11.08,10.986,11.035,350000.0
2008-10-14 14:35:00,11.0,11.033,10.901,11.016,350000.0
2008-10-14 14:36:00,11.048,11.053,10.931,11.018,400000.0
2008-10-14 14:37:00,10.976,11.122,10.96,11.122,400000.0
2008-10-14 14:38:00,11.1,11.112,10.989,11.027,500000.0
2008-10-14 14:39:00,11.038,11.092,10.942,11.004,500000.0
2008-10-14 14:40:00,10.991,11.074,10.961,11.068,400000.0
2008-10-14 14:41:00,11.021,11.063,10.959,11.058,350000.0
2008-10-14 14:42:00,11.048,11.057,10.978,10.978,500000.0
2008-10-14 14:43:00,11.034,11.049,10.925,11.049,350000.0
2008-10-14 14:44:00,10.92,11.06,10.912,10.986,350000.0
2008-10-14 14:45:00,10.994,11.042,10.973,10.986,400000.0
2008-10-14 14:46:00,11.052,11.055,10.931,10.939,450000.0
2008-10-14 14:47:00,11.017,11.04,10.918,11.037,550000.0
2008-10-14 14:48:00,11.012,11.06,10.955,10.955,400000.0
2008-10-14 14:49:00,11.027,11.031,10.955,10.955,400000.0
2008-10-14 14:50:00,11.05,11.05,10.932,10.978,500000.0
2008-10-14 14:51:00,10.997,11.056,10.919,10.938,400000.0
2008-10-14 14:52:00,10.953,11.032,10.904,10.906,500000.0
2008-10-14 14:53:00,10.983,11.013,10.858,10.976,450000.0
2008-10-14 14:54:00,10.969,10.969,10.826,10.834,550000.0
2008-10-14 14:55:00,10.957,11.013,10.887,10.955,400000.0
2008-10-14 14:56:00,10.984,10.989,10.924,10.924,450000.0
2008-10-14 14:57:00,10.917,10.971,10.765,10.765,400000.0
2008-10-14 14:58:00,10.849,10.941,10.849,10.911,450000.0
2008-10-14 14:59:00,10.934,10.952,10.803,10.874,350000.0
2008-10-14 15:00:00,10.763,10.882,10.719,10.804,350000.0
2008-10-14 15:01:00,10.812,10.871,10.736,10.833,450000.0
2008-10-14 15:02:00,10.82,10.887,10.779,10.887,400000.0
2008-10-14 15:03:00,10.809,10.86,10.772,10.772,500000.0
2008-10-14 15:04:00,10.791,10.823,10.752,10.805,350000.0
2008-10-14 15:05:00,10.786,10.905,10.755,10.821,550000.0
2008-10-14 15:06:00,10.86,10.862,10.735,10.755,500000.0
2008-10-14 15:07:00,10.878,10.949,10.841,10.841,500000.0
2008-10-14 15:08:00,10.817,10.957,10.817,10.863,350000.0
2008-10-14 15:09:00,10.804,10.889,10.761,10.835,450000.0
2008-10-14 15:10:00,10.807,10.926,10.791,10.82,500000.0
2008-10-14 15:11:00,10.851,10.929,10.79,10.812,400000.0
2008-10-14 15:12:00,10.929,10.974,10.838,10.851,500000.0
2008-10-14 15:13:00,10.823,10.883,10.823,10.863,350000.0
2008-10-14 15:14:00,10.919,10.919,10.809,10.813,400000.0
2008-10-14 15:15:00,10.77,10.832,10.667,10.677,500000.0
2008-10-14 15:16:00,10.757,10.799,10.714,10.765,500000.0
2008-10-14 15:17:00,10.75,10.814,10.667,10.685,550000.0
2008-10-14 15:18:00,10.729,10.825,10.651,10.825,400000.0
2008-10-14 15:19:00,10.762,10.828,10.686,10.828,350000.0
2008-10-14 15:20:00,10.72,10.842,10.714,10.726,550000.0
2008-10-14 15:21:00,10.689,10.782,10.689,10.716,350000.0
2008-10-14 15:22:00,10.831,10.831,10.759,10.793,400000.0
2008-10-14 15:23:00,10.779,10.779,10.704,10.776,350000.0
2008-10-14 15:24:00,10.781,10.866,10.697,10.821,500000.0
2008-10-14 15:25:00,10.792,10.836,10.734,10.734,350000.0
2008-10-14 15:26:00,10.82,10.86,10.726,10.726,550000.0
2008-10-14 15:27:00,10.754,10.761,10.675,10.723,400000.0
2008-10-14 15:28:00,10.833,10.833,10.677,10.677,450000.0
2008-10-14 15:29:00,10.811,10.826,10.669,10.709,500000.0
2008-10-14 15:30:00,10.681,10.822,10.681,10.726,350000.0
2008-10-14 15:31:00,10.654,10.816,10.654,10.701,550000.0
2008-10-14 15:32:00,10.786,10.847,10.768,10.847,350000.0
2008-10-14 15:33:00,10.717,10.857,10.686,10.857,350000.0
2008-10-14 15:34:00,10.753,10.877,10.753,10.865,350000.0
2008-10-14 15:35:00,10.884,10.916,10.802,10.876,600000.0
2008-10-14 15:36:00,10.751,10.859,10.75,10.75,400000.0
2008-10-14 15:37:00,10.808,10.885,10.735,10.774,550000.0
2008-10-14 15:38:00,10.821,10.821,10.729,10.814,350000.0
2008-10-14 15:39:00,10.751,10.85,10.725,10.725,550000.0
2008-10-14 15:40:00,10.751,10.846,10.7,10.727,500000.0
2008-10-14 15:41:00,10.797,10.857,10.717,10.789,450000.0
2008-10-14 15:42:00,10.769,10.81,10.692,10.692,400000.0
2008-10-14 15:43:00,10.683,10.746,10.658,10.658,350000.0
2008-10-14 15:44:00,10.675,10.822,10.675,10.729,450000.0
2008-10-14 15:45:00,10.765,10.765,10.638,10.714,350000.0
2008-10-14 15:46:00,10.802,10.802,10.661,10.758,500000.0
2008-10-14 15:47:00,10.674,10.767,10.627,10.627,350000.0
2008-10-14 15:48:00,10.649,10.742,10.615,10.627,550000.0
2008-10-14 15:49:00,10.697,10.754,10.67,10.754,400000.0
2008-10-14 15:50:00,10.687,10.73,10.63,10.63,350000.0
2008-10-14 15:51:00,10.762,10.762,10.636,10.739,450000.0
2008-10-14 15:52:00,10.712,10.718,10.627,10.661,450000.0
2008-10-14 15:53:00,10.639,10.716,10.606,10.606,450000.0
2008-10-14 15:54:00,10.637,10.753,10.637,10.705,350000.0
2008-10-14 15:55:00,10.648,10.727,10.633,10.669,400000.0
2008-10-14 15:56:00,10.663,10.757,10.654,10.683,550000.0
2008-10-14 15:57:00,10.756,10.811,10.705,10.765,350000.0
2008-10-14 15:58:00,10.67,10.796,10.644,10.751,750000.0
2008-10-14 15:59:00,10.861,10.861,10.767,10.844,550000.0
2008-10-14 16:00:00,10.726,10.847,10.717,10.717,350000.0
2008-10-14 16:01:00,10.856,10.856,10.722,10.722,350000.0
2008-10-14 16:02:00,10.877,10.885,10.737,10.795,550000.0
2008-10-14 16:03:00,10.827,10.827,10.737,10.742,400000.0
2008-10-14 16:04:00,10.838,10.838,10.734,10.775,350000.0
2008-10-14 16:05:00,10.725,10.872,10.708,10.872,400000.0
2008-10-14 16:06:00,10.826,10.826,10.687,10.78,500000.0
2008-10-14 16:07:00,10.744,10.787,10.613,10.613,500000.0
2008-10-14 16:08:00,10.716,10.8,10.64,10.64,550000.0
2008-10-14 16:09:00,10.722,10.74,10.591,10.68,350000.0
2008-10-14 16:10:00,10.705,10.784,10.671,10.749,350000.0
2008-10-14 16:11:00,10.755,10.771,10.647,10.705,400000.0
2008-10-14 16:12:00,10.725,10.79,10.634,10.744,400000.0
2008-10-14 16:13:00,10.696,10.793,10.674,10.751,400000.0
2008-10-14 16:14:00,10.706,10.795,10.7,10.77,400000.0
2008-10-14 16:15:00,10.704,10.788,10.652,10.652,500000.0
2008-10-14 16:16:00,10.799,10.799,10.689,10.785,350000.0
2008-10-14 16:17:00,10.689,10.822,10.679,10.774,500000.0
2008-10-14 16:18:00,10.747,10.812,10.685,10.695,350000.0
2008-10-14 16:19:00,10.693,10.789,10.693,10.709,550000.0
2008-10-14 16:20:00,10.672,10.796,10.672,10.735,400000.0
2008-10-14 16:21:00,10.662,10.778,10.632,10.673,500000.0
2008-10-14 16:22:00,10.758,10.802,10.699,10.729,350000.0
2008-10-14 16:23:00,10.644,10.798,10.644,10.767,550000.0
2008-10-14 16:24:00,10.703,10.789,10.658,10.658,350000.0
2008-10-14 16:25:00,10.81,10.811,10.699,10.761,450000.0
2008-10-14 16:26:00,10.725,10.814,10.71,10.71,500000.0
2008-10-14 16:27:00,10.73,10.805,10.683,10.683,400000.0
2008-10-14 16:28:00,10.746,10.815,10.714,10.733,450000.0
2008-10-14 16:29:00,10.738,10.812,10.718,10.718,450000.0
2008-10-14 16:30:00,10.787,10.826,10.706,10.731,500000.0
2008-10-14 16:31:00,10.764,10.764,10.647,10.67,350000.0
2008-10-14 16:32:00,10.81,10.81,10.69,10.69,500000.0
2008-10-14 16:33:00,10.785,10.791,10.644,10.691,400000.0
2008-10-14 16:34:00,10.785,10.818,10.686,10.686,400000.0
2008-10-14 16:35:00,10.706,10.823,10.686,10.686,450000.0
2008-10-14 16:36:00,10.698,10.82,10.671,10.71,500000.0
2008-10-14 16:37:00,10.669,10.794,10.654,10.669,350000.0
2008-10-14 16:38:00,10.765,10.765,10.675,10.675,550000.0
2008-10-14 16:39:00,10.738,10.771,10.629,10.629,400000.0
2008-10-14 16:40:00,10.787,10.788,10.659,10.678,550000.0
2008-10-14 16:41:00,10.754,10.776,10.649,10.667,550000.0
2008-10-14 16:42:00,10.714,10.714,10.607,10.607,500000.0
2008-10-14 16:43:00,10.654,10.822,10.654,10.685,350000.0
2008-10-14 16:44:00,10.6,10.751,10.6,10.633,350000.0
2008-10-14 16:45:00,10.663,10.756,10.61,10.61,550000.0
2008-10-14 16:46:00,10.742,10.767,10.631,10.689,500000.0
2008-10-14 16:47:00,10.698,10.698,10.614,10.659,450000.0
2008-10-14 16:48:00,10.729,10.774,10.626,10.739,350000.0
2008-10-14 16:49:00,10.633,10.771,10.633,10.663,400000.0
2008-10-14 16:50:00,10.719,10.729,10.604,10.719,500000.0
2008-10-14 16:51:00,10.666,10.758,10.616,10.691,400000.0
2008-10-14 16:52:00,10.694,10.804,10.666,10.689,450000.0
2008-10-14 16:53:00,10.689,10.783,10.663,10.719,550000.0
2008-10-14 16:54:00,10.687,10.791,10.633,10.791,550000.0
2008-10-14 16:55:00,10.739,10.776,10.681,10.776,600000.0
2008-10-14 16:56:00,10.822,10.825,10.72,10.725,550000.0
2008-10-14 16:57:00,10.782,10.818,10.674,10.758,350000.0
2008-10-14 16:58:00,10.801,10.817,10.674,10.685,550000.0
2008-10-14 16:59:00,10.716,10.816,10.677,10.731,350000.0
2008-10-14 17:00:00,10.675,10.828,10.675,10.784,450000.0
2008-10-14 17:01:00,10.81,10.816,10.707,10.802,350000.0
2008-10-14 17:02:00,10.765,10.765,10.638,10.666,350000.0
2008-10-14 17:03:00,10.798,10.825,10.761,10.772,450000.0
2008-10-14 17:04:00,10.735,10.825,10.735,10.781,400000.0
2008-10-14 17:05:00,10.703,10.784,10.69,10.784,550000.0
2008-10-14 17:06:00,10.735,10.817,10.705,10.705,350000.0
2008-10-14 17:07:00,10.732,10.819,10.676,10.802,350000.0
2008-10-14 17:08:00,10.77,10.805,10.721,10.802,550000.0
2008-10-14 17:09:00,10.708,10.812,10.708,10.761,450000.0
2008-10-14 17:10:00,10.776,10.806,10.675,10.75,500000.0
2008-10-14 17:11:00,10.775,10.814,10.702,10.788,450000.0
2008-10-14 17:12:00,10.793,10.812,10.683,10.758,450000.0
2008-10-14 17:13:00,10.692,10.774,10.651,10.66,550000.0
2008-10-14 17:14:00,10.734,10.734,10.606,10.606,350000.0
2008-10-14 17:15:00,10.635,10.77,10.635,10.69,400000.0
2008-10-14 17:16:00,10.731,10.801,10.657,10.744,550000.0
2008-10-14 17:17:00,10.717,10.764,10.633,10.686,550000.0
2008-10-14 17:18:00,10.72,10.76,10.645,10.76,350000.0
2008-10-14 17:19:00,10.668,10.793,10.631,10.689,400000.0
2008-10-14 17:20:00,10.637,10.719,10.618,10.652,550000.0
2008-10-14 17:21:00,10.678,10.777,10.638,10.638,400000.0
2008-10-14 17:22:00,10.72,10.728,10.624,10.659,550000.0
2008-10-14 17:23:00,10.701,10.705,10.56,10.56,450000.0
2008-10-14 17:24:00,10.658,10.658,10.551,10.629,350000.0
2008-10-14 17:25:00,10.562,10.672,10.489,10.672,700000.0
2008-10-14 17:26:00,10.672,10.696,10.567,10.685,550000.0
2008-10-14 17:27:00,10.605,10.674,10.523,10.657,400000.0
2008-10-14 17:28:00,10.622,10.654,10.506,10.549,450000.0
2008-10-14 17:29:00,10.567,10.69,10.567,10.61,350000.0
2008-10-14 17:30:00,10.653,10.703,10.559,10.665,500000.0
2008-10-14 17:31:00,10.566,10.715,10.566,10.605,500000.0
2008-10-14 17:32:00,10.652,10.707,10.599,10.7,450000.0
2008-10-14 17:33:00,10.589,10.717,10.589,10.663,350000.0
2008-10-14 17:34:00,10.719,10.724,10.606,10.701,550000.0
2008-10-14 17:35:00,10.682,10.712,10.578,10.578,550000.0
2008-10-14 17:36:00,10.689,10.719,10.603,10.681,550000.0
2008-10-14 17:37:00,10.677,10.699,10.59,10.666,400000.0
2008-10-14 17:38:00,10.693,10.693,10.541,10.653,500000.0
2008-10-14 17:39:00,10.591,10.696,10.591,10.649,550000.0
2008-10-14 17:40:00,10.686,10.709,10.581,10.704,450000.0
2008-10-14 17:41:00,10.686,10.757,10.616,10.661,550000.0
2008-10-14 17:42:00,10.661,10.743,10.638,10.651,350000.0
2008-10-14 17:43:00,10.717,10.718,10.59,10.708,500000.0
2008-10-14 17:44:00,10.715,10.723,10.586,10.599,500000.0
2008-10-14 17:45:00,10.725,10.725,10.621,10.641,400000.0
2008-10-14 17:46:00,10.72,10.72,10.577,10.641,750000.0
2008-10-14 17:47:00,10.728,10.761,10.623,10.647,500000.0
2008-10-14 17:48:00,10.649,10.694,10.605,10.637,400000.0
2008-10-14 17:49:00,10.69,10.732,10.608,10.63,600000.0
2008-10-14 17:50:00,10.742,10.778,10.66,10.662,600000.0
2008-10-14 17:51:00,10.649,10.739,10.649,10.739,500000.0
2008-10-14 17:52:00,10.764,10.764,10.652,10.667,350000.0
2008-10-14 17:53:00,10.628,10.772,10.588,10.588,700000.0
2008-10-14 17:54:00,10.691,10.703,10.589,10.657,450000.0
2008-10-14 17:55:00,10.729,10.752,10.641,10.641,350000.0
2008-10-14 17:56:00,10.702,10.766,10.639,10.651,550000.0
2008-10-14 17:57:00,10.718,10.763,10.629,10.763,400000.0
2008-10-14 17:58:00,10.663,10.792,10.663,10.792,350000.0
2008-10-14 17:59:00,10.721,10.804,10.674,10.685,600000.0
2008-10-14 18:00:00,10.713,10.802,10.664,10.802,650000.0
2008-10-14 18:01:00,10.766,10.847,10.716,10.773,350000.0
2008-10-14 18:02:00,10.765,10.803,10.679,10.708,400000.0
2008-10-14 18:03:00,10.648,10.82,10.648,10.662,550000.0
2008-10-14 18:04:00,10.681,10.79,10.681,10.702,350000.0
2008-10-14 18:05:00,10.708,10.77,10.65,10.729,450000.0
2008-10-14 18:06:00,10.793,10.798,10.683,10.798,400000.0
2008-10-14 18:07:00,10.803,10.803,10.684,10.701,350000.0
2008-10-14 18:08:00,10.792,10.792,10.639,10.716,550000.0
2008-10-14 18:09:00,10.8,10.802,10.684,10.751,450000.0
2008-10-14 18:10:00,10.7,10.789,10.7,10.773,350000.0
2008-10-14 18:11:00,10.749,10.824,10.682,10.744,650000.0
2008-10-14 18:12:00,10.681,10.759,10.672,10.692,400000.0
2008-10-14 18:13:00,10.764,10.764,10.677,10.731,350000.0
2008-10-14 18:14:00,10.751,10.804,10.672,10.772,650000.0
2008-10-14 18:15:00,10.755,10.789,10.718,10.761,600000.0
2008-10-14 18:16:00,10.774,10.807,10.702,10.732,500000.0
2008-10-14 18:17:00,10.671,10.774,10.658,10.658,350000.0
2008-10-14 18:18:00,10.791,10.791,10.667,10.74,350000.0
2008-10-14 18:19:00,10.672,10.8,10.672,10.742,400000.0
2008-10-14 18:20:00,10.749,10.784,10.629,10.767,400000.0
2008-10-14 18:21:00,10.76,10.793,10.719,10.793,400000.0
2008-10-14 18:22:00,10.788,10.828,10.691,10.796,450000.0
2008-10-14 18:23:00,10.745,10.745,10.636,10.636,400000.0
2008-10-14 18:24:00,10.746,10.794,10.684,10.684,550000.0
2008-10-14 18:25:00,10.705,10.838,10.705,10.739,350000.0
2008-10-14 18:26:00,10.801,10.829,10.711,10.806,400000.0
2008-10-14 18:27:00,10.777,10.845,10.738,10.738,350000.0
2008-10-14 18:28:00,10.711,10.861,10.711,10.762,450000.0
2008-10-14 18:29:00,10.777,10.904,10.777,10.812,700000.0
2008-10-14 18:30:00,10.88,10.88,10.729,10.87,400000.0
2008-10-14 18:31:00,10.877,10.877,10.763,10.808,450000.0
2008-10-14 18:32:00,10.842,10.842,10.764,10.785,350000.0
2008-10-14 18:33:00,10.872,10.872,10.766,10.847,350000.0
2008-10-14 18:34:00,10.858,10.904,10.757,10.757,550000.0
2008-10-14 18:35:00,10.883,10.898,10.768,10.873,550000.0
2008-10-14 18:36:00,10.833,10.932,10.809,10.901,600000.0
2008-10-14 18:37:00,10.884,10.924,10.799,10.878,600000.0
2008-10-14 18:38:00,10.846,10.938,10.805,10.833,550000.0
2008-10-14 18:39:00,10.882,10.975,10.87,10.87,500000.0
2008-10-14 18:40:00,10.953,10.953,10.844,10.944,350000.0
2008-10-14 18:41:00,10.814,10.948,10.811,10.821,400000.0
2008-10-14 18:42:00,10.943,10.943,10.826,10.85,400000.0
2008-10-14 18:43:00,10.832,10.941,10.804,10.941,450000.0
2008-10-14 18:44:00,10.843,10.935,10.81,10.922,400000.0
2008-10-14 18:45:00,10.945,10.945,10.754,10.835,350000.0
2008-10-14 18:46:00,10.828,10.892,10.768,10.874,400000.0
2008-10-14 18:47:00,10.915,10.923,10.794,10.905,450000.0
2008-10-14 18:48:00,10.85,10.876,10.808,10.843,250000.0
2008-10-14 18:49:00,10.877,10.966,10.828,10.872,450000.0
2008-10-14 18:50:00,10.916,10.916,10.771,10.85,950000.0
2008-10-14 18:51:00,10.877,10.887,10.759,10.887,550000.0
2008-10-14 18:52:00,10.789,10.84,10.789,10.84,350000.0
2008-10-14 18:53:00,10.915,10.937,10.786,10.786,550000.0
2008-10-14 18:54:00,10.772,10.907,10.772,10.792,350000.0
2008-10-14 18:55:00,10.842,10.928,10.806,10.907,350000.0
2008-10-14 18:56:00,10.923,10.932,10.803,10.843,550000.0
2008-10-14 18:57:00,10.833,10.952,10.833,10.904,500000.0
2008-10-14 18:58:00,10.901,10.944,10.873,10.875,400000.0
2008-10-14 18:59:00,10.864,10.906,10.807,10.807,600000.0
2008-10-14 19:00:00,10.84,10.891,10.822,10.889,350000.0
2008-10-14 19:01:00,10.912,10.913,10.747,10.874,450000.0
2008-10-14 19:02:00,10.817,10.883,10.762,10.767,550000.0
2008-10-14 19:03:00,10.861,10.877,10.734,10.877,550000.0
2008-10-14 19:04:00,10.788,10.863,10.738,10.74,450000.0
2008-10-14 19:05:00,10.902,10.902,10.801,10.854,450000.0
2008-10-14 19:06:00,10.816,10.903,10.773,10.903,400000.0
2008-10-14 19:07:00,10.904,10.904,10.762,10.886,350000.0
2008-10-14 19:08:00,10.857,10.875,10.765,10.783,400000.0
2008-10-14 19:09:00,10.864,10.864,10.73,10.828,500000.0
2008-10-14 19:10:00,10.863,10.92,10.796,10.836,450000.0
2008-10-14 19:11:00,10.93,10.93,10.848,10.929,550000.0
2008-10-14 19:12:00,10.925,10.925,10.763,10.801,350000.0
2008-10-14 19:13:00,10.873,10.941,10.809,10.916,600000.0
2008-10-14 19:14:00,10.948,10.955,10.842,10.842,400000.0
2008-10-14 19:15:00,10.906,10.983,10.874,10.93,350000.0
2008-10-14 19:16:00,10.917,10.954,10.84,10.857,550000.0
2008-10-14 19:17:00,10.909,10.915,10.821,10.841,350000.0
2008-10-14 19:18:00,10.939,10.939,10.824,10.934,400000.0
2008-10-14 19:19:00,10.879,10.968,10.854,10.951,650000.0
2008-10-14 19:20:00,10.882,10.928,10.806,10.886,550000.0
2008-10-14 19:21:00,10.932,10.978,10.834,10.934,400000.0
2008-10-14 19:22:00,10.94,10.948,10.827,10.935,450000.0
2008-10-14 19:23:00,10.967,11.011,10.889,10.889,450000.0
2008-10-14 19:24:00,10.938,10.975,10.81,10.975,550000.0
2008-10-14 19:25:00,10.993,10.993,10.821,10.971,400000.0
2008-10-14 19:26:00,10.982,10.988,10.866,10.964,400000.0
2008-10-14 19:27:00,10.923,10.954,10.83,10.954,450000.0
2008-10-14 19:28:00,10.921,10.952,10.836,10.838,400000.0
2008-10-14 19:29:00,10.831,10.923,10.805,10.805,350000.0
2008-10-14 19:30:00,10.792,10.924,10.778,10.885,350000.0
2008-10-14 19:31:00,10.894,10.905,10.8,10.891,500000.0
2008-10-14 19:32:00,10.822,10.918,10.771,10.771,400000.0
2008-10-14 19:33:00,10.843,10.925,10.805,10.906,400000.0
2008-10-14 19:34:00,10.863,10.908,10.797,10.805,650000.0
2008-10-14 19:35:00,10.833,10.884,10.822,10.822,350000.0
2008-10-14 19:36:00,10.89,10.918,10.827,10.877,350000.0
2008-10-14 19:37:00,10.804,10.875,10.777,10.875,500000.0
2008-10-14 19:38:00,10.846,10.928,10.803,10.895,400000.0
2008-10-14 19:39:00,10.92,10.92,10.787,10.863,400000.0
2008-10-14 19:40:00,10.841,10.938,10.801,10.801,700000.0
2008-10-14 19:41:00,10.846,10.916,10.798,10.798,450000.0
2008-10-14 19:42:00,10.885,10.908,10.772,10.772,500000.0
2008-10-14 19:43:00,10.83,10.935,10.83,10.835,500000.0
2008-10-14 19:44:00,10.924,10.963,10.829,10.938,550000.0
2008-10-14 19:45:00,10.881,10.887,10.813,10.849,400000.0
2008-10-14 19:46:00,10.944,10.944,10.822,10.888,550000.0
2008-10-14 19:47:00,10.908,10.939,10.819,10.819,400000.0
2008-10-14 19:48:00,10.895,10.912,10.805,10.894,350000.0
2008-10-14 19:49:00,10.945,10.953,10.871,10.887,350000.0
2008-10-14 19:50:00,10.815,10.953,10.815,10.953,450000.0
2008-10-14 19:51:00,10.905,10.91,10.8,10.8,350000.0
2008-10-14 19:52:00,10.971,10.971,10.844,10.954,500000.0
2008-10-14 19:53:00,10.941,10.987,10.877,10.977,400000.0
2008-10-14 19:54:00,10.973,10.999,10.842,10.842,400000.0
2008-10-14 19:55:00,10.92,10.998,10.848,10.915,400000.0
2008-10-14 19:56:00,10.879,10.946,10.802,10.917,550000.0
2008-10-14 19:57:00,10.992,10.993,10.884,10.897,450000.0
2008-10-14 19:58:00,10.945,10.966,10.828,10.856,400000.0
2008-10-14 19:59:00,11.019,11.031,10.898,10.975,550000.0
2008-10-14 20:00:00,10.889,11.02,10.889,10.98,350000.0
2008-10-14 20:01:00,10.98,10.98,10.862,10.95,850000.0
2008-10-14 20:02:00,10.929,10.949,10.846,10.878,350000.0
2008-10-14 20:03:00,10.855,11.009,10.855,10.875,500000.0
2008-10-14 20:04:00,10.829,10.97,10.796,10.912,400000.0
2008-10-14 20:05:00,10.839,10.986,10.839,10.925,550000.0
2008-10-14 20:06:00,10.956,10.973,10.885,10.939,500000.0
2008-10-14 20:07:00,10.933,10.971,10.862,10.862,400000.0
2008-10-14 20:08:00,10.901,10.991,10.834,10.945,500000.0
2008-10-14 20:09:00,10.859,10.988,10.849,10.936,900000.0
2008-10-14 20:10:00,10.923,10.936,10.811,10.936,450000.0
2008-10-14 20:11:00,10.847,10.919,10.784,10.919,800000.0
2008-10-14 20:12:00,10.855,10.895,10.807,10.807,400000.0
2008-10-14 20:13:00,10.866,10.874,10.761,10.868,500000.0
2008-10-14 20:14:00,10.74,10.859,10.74,10.76,400000.0
2008-10-14 20:15:00,10.882,10.882,10.806,10.85,500000.0
2008-10-14 20:16:00,10.837,10.922,10.769,10.783,550000.0
2008-10-14 20:17:00,10.833,10.918,10.801,10.801,350000.0
2008-10-14 20:18:00,10.891,10.891,10.739,10.866,500000.0
2008-10-14 20:19:00,10.828,10.864,10.767,10.799,350000.0
2008-10-14 20:20:00,10.843,10.894,10.763,10.89,400000.0
2008-10-14 20:21:00,10.773,10.872,10.762,10.762,350000.0
2008-10-14 20:22:00,10.769,10.849,10.754,10.818,350000.0
2008-10-14 20:23:00,10.804,10.852,10.749,10.841,350000.0
2008-10-14 20:24:00,10.787,10.872,10.773,10.872,450000.0
2008-10-14 20:25:00,10.9,10.912,10.763,10.763,550000.0
2008-10-14 20:26:00,10.858,10.858,10.751,10.773,400000.0
2008-10-14 20:28:00,10.777,10.831,10.753,10.827,400000.0
2008-10-14 20:29:00,10.843,10.883,10.779,10.841,500000.0
2008-10-14 20:30:00,10.788,10.854,10.763,10.785,400000.0
2008-10-14 20:31:00,10.879,10.896,10.819,10.862,450000.0
2008-10-14 20:32:00,10.829,10.897,10.742,10.742,500000.0
2008-10-14 20:33:00,10.76,10.862,10.748,10.854,500000.0
2008-10-14 20:34:00,10.871,10.886,10.754,10.886,450000.0
2008-10-14 20:35:00,10.886,10.886,10.736,10.805,400000.0
2008-10-14 20:36:00,10.852,10.857,10.72,10.836,450000.0
2008-10-14 20:37:00,10.865,10.884,10.781,10.879,500000.0
2008-10-14 20:38:00,10.811,10.895,10.768,10.819,500000.0
2008-10-14 20:39:00,10.804,10.813,10.746,10.746,350000.0
2008-10-14 20:40:00,10.892,10.892,10.742,10.854,500000.0
2008-10-14 20:41:00,10.768,10.889,10.758,10.852,550000.0
2008-10-14 20:43:00,10.816,10.891,10.768,10.81,500000.0
2008-10-14 20:44:00,10.801,10.881,10.758,10.793,500000.0
2008-10-14 20:45:00,10.84,10.875,10.728,10.875,350000.0
2008-10-14 20:46:00,10.826,10.866,10.75,10.75,300000.0
2008-10-14 20:47:00,10.889,10.903,10.857,10.858,450000.0
2008-10-14 20:48:00,10.845,10.884,10.762,10.837,500000.0
2008-10-14 20:50:00,10.833,10.868,10.796,10.86,400000.0
2008-10-14 20:51:00,10.871,10.871,10.808,10.866,400000.0
2008-10-14 20:52:00,10.822,10.877,10.771,10.801,450000.0
2008-10-14 20:53:00,10.876,10.884,10.789,10.846,350000.0
2008-10-14 20:54:00,10.839,10.886,10.838,10.885,550000.0
2008-10-14 20:55:00,10.86,10.86,10.751,10.751,300000.0
2008-10-14 20:56:00,10.848,10.856,10.771,10.809,500000.0
2008-10-14 20:57:00,10.838,10.838,10.765,10.766,250000.0
2008-10-14 20:58:00,10.788,10.871,10.758,10.84,400000.0
2008-10-14 20:59:00,10.768,10.867,10.724,10.867,350000.0
2008-10-14 21:00:00,10.849,10.902,10.773,10.803,550000.0
2008-10-14 21:01:00,10.81,10.882,10.783,10.874,350000.0
2008-10-14 21:02:00,10.906,10.924,10.823,10.869,450000.0
2008-10-14 21:03:00,10.822,10.929,10.786,10.819,500000.0
2008-10-14 21:04:00,10.771,10.927,10.771,10.834,500000.0
2008-10-14 21:08:00,10.797,10.928,10.797,10.826,400000.0
2008-10-14 21:10:00,10.818,10.9,10.818,10.833,350000.0
2008-10-14 21:11:00,10.944,10.975,10.827,10.827,400000.0
2008-10-14 21:12:00,10.859,10.943,10.803,10.854,450000.0
2008-10-14 21:13:00,10.915,10.93,10.779,10.93,350000.0
2008-10-14 21:14:00,10.893,10.917,10.8,10.903,450000.0
2008-10-14 21:15:00,10.81,10.932,10.81,10.848,400000.0
2008-10-14 21:16:00,10.872,10.952,10.82,10.907,400000.0
2008-10-14 21:17:00,10.861,10.943,10.824,10.859,400000.0
2008-10-14 21:19:00,10.873,10.99,10.852,10.876,550000.0
2008-10-14 21:20:00,10.943,10.943,10.824,10.934,400000.0
2008-10-14 21:21:00,10.911,10.95,10.859,10.868,350000.0
2008-10-14 21:22:00,10.826,10.944,10.824,10.944,400000.0
2008-10-14 21:23:00,10.863,10.909,10.826,10.895,350000.0
2008-10-14 21:24:00,10.877,10.945,10.818,10.863,350000.0
2008-10-14 21:25:00,10.83,10.944,10.824,10.824,350000.0
2008-10-14 21:26:00,10.904,10.972,10.809,10.822,500000.0
2008-10-14 21:27:00,10.899,10.922,10.76,10.898,600000.0
2008-10-14 21:28:00,10.845,10.912,10.795,10.881,500000.0
2008-10-14 21:29:00,10.847,10.919,10.767,10.888,650000.0
2008-10-14 21:30:00,10.914,10.951,10.836,10.886,400000.0
2008-10-14 21:32:00,10.886,10.933,10.831,10.894,250000.0
2008-10-14 21:34:00,10.804,10.932,10.804,10.932,300000.0
2008-10-14 21:35:00,10.879,10.944,10.808,10.94,400000.0
2008-10-14 21:36:00,10.82,10.937,10.82,10.921,400000.0
2008-10-14 21:38:00,10.841,10.972,10.841,10.948,400000.0
2008-10-14 21:40:00,10.906,10.934,10.809,10.934,500000.0
2008-10-14 21:44:00,10.916,10.92,10.818,10.912,400000.0
2008-10-14 21:45:00,10.86,10.975,10.838,10.92,450000.0
2008-10-14 21:46:00,10.776,10.903,10.746,10.789,350000.0
2008-10-14 21:50:00,10.865,10.896,10.832,10.879,300000.0
2008-10-14 21:51:00,10.87,10.914,10.816,10.854,350000.0
2008-10-14 21:52:00,10.921,10.921,10.792,10.844,350000.0
2008-10-14 21:53:00,10.882,10.926,10.797,10.903,500000.0
2008-10-14 21:54:00,10.884,10.948,10.828,10.926,400000.0
2008-10-14 21:55:00,10.899,10.929,10.803,10.819,650000.0
2008-10-14 21:56:00,10.785,10.907,10.785,10.872,550000.0
2008-10-14 21:57:00,10.827,10.935,10.806,10.843,350000.0
2008-10-14 21:59:00,10.779,10.914,10.779,10.914,550000.0
2008-10-14 22:00:00,10.93,10.934,10.792,10.934,500000.0
2008-10-14 22:03:00,10.788,10.952,10.788,10.873,300000.0
2008-10-14 22:05:00,10.928,10.928,10.757,10.889,500000.0
2008-10-14 22:06:00,10.797,10.927,10.789,10.897,600000.0
2008-10-14 22:07:00,10.818,10.985,10.818,10.894,550000.0
2008-10-14 22:08:00,10.905,10.911,10.769,10.893,750000.0
2008-10-14 22:09:00,10.879,10.91,10.782,10.782,300000.0
2008-10-14 22:10:00,10.824,10.885,10.77,10.86,800000.0
2008-10-14 22:11:00,10.844,10.88,10.82,10.88,300000.0
2008-10-14 22:12:00,10.916,10.916,10.859,10.91,300000.0
2008-10-14 22:13:00,10.818,10.931,10.815,10.909,400000.0
2008-10-14 22:14:00,10.82,10.894,10.812,10.866,400000.0
2008-10-14 22:15:00,10.874,10.891,10.845,10.891,150000.0
2008-10-14 22:16:00,10.807,10.892,10.775,10.892,400000.0
2008-10-14 22:17:00,10.846,10.846,10.824,10.824,100000.0
2008-10-14 22:18:00,10.779,10.896,10.773,10.784,350000.0
2008-10-14 22:19:00,10.751,10.884,10.751,10.768,400000.0
2008-10-14 22:20:00,10.819,10.887,10.767,10.767,350000.0
2008-10-14 22:21:00,10.843,10.885,10.777,10.885,250000.0
2008-10-14 22:22:00,10.842,10.853,10.733,10.795,350000.0
2008-10-14 22:25:00,10.807,10.926,10.768,10.893,500000.0
2008-10-14 22:27:00,10.892,10.892,10.768,10.768,250000.0
2008-10-14 22:30:00,10.811,10.878,10.764,10.822,650000.0
2008-10-14 22:31:00,10.762,10.851,10.708,10.841,400000.0
2008-10-14 22:34:00,10.834,10.852,10.744,10.744,250000.0
2008-10-14 22:35:00,10.881,10.909,10.77,10.854,550000.0
2008-10-14 22:37:00,10.777,10.939,10.777,10.886,400000.0
2008-10-14 22:38:00,10.868,10.928,10.81,10.829,600000.0
2008-10-14 22:39:00,10.879,10.88,10.743,10.798,400000.0
2008-10-14 22:40:00,10.756,10.856,10.746,10.856,400000.0
2008-10-14 22:41:00,10.76,10.904,10.758,10.835,750000.0
2008-10-14 22:45:00,10.869,10.869,10.837,10.837,150000.0
2008-10-14 22:46:00,10.74,10.88,10.718,10.827,550000.0
2008-10-14 22:47:00,10.834,10.894,10.773,10.848,400000.0
2008-10-14 22:50:00,10.789,10.858,10.72,10.858,450000.0
2008-10-14 22:51:00,10.872,10.872,10.757,10.805,350000.0
2008-10-14 22:52:00,10.778,10.896,10.778,10.826,400000.0
2008-10-14 22:53:00,10.884,10.89,10.828,10.89,300000.0
2008-10-14 22:55:00,10.753,10.878,10.753,10.818,400000.0
2008-10-14 22:56:00,10.85,10.888,10.787,10.787,350000.0
2008-10-14 22:57:00,10.792,10.922,10.792,10.822,300000.0
2008-10-14 22:58:00,10.797,10.916,10.79,10.838,400000.0
2008-10-14 22:59:00,10.892,10.949,10.833,10.863,950000.0
2008-10-14 23:00:00,10.78,10.872,10.756,10.823,450000.0
2008-10-14 23:01:00,10.891,10.9,10.808,10.876,350000.0
2008-10-14 23:02:00,10.861,10.925,10.824,10.83,250000.0
2008-10-14 23:03:00,10.897,10.911,10.81,10.844,400000.0
2008-10-14 23:04:00,10.84,10.885,10.815,10.87,350000.0
2008-10-14 23:05:00,10.778,10.895,10.777,10.895,300000.0
2008-10-14 23:06:00,10.8,10.903,10.775,10.897,400000.0
2008-10-14 23:07:00,10.853,10.867,10.752,10.809,250000.0
2008-10-14 23:08:00,10.863,10.931,10.833,10.925,400000.0
2008-10-14 23:09:00,10.816,10.931,10.787,10.819,450000.0
2008-10-14 23:10:00,10.95,10.972,10.884,10.884,200000.0
2008-10-14 23:11:00,10.94,10.95,10.861,10.946,300000.0
2008-10-14 23:12:00,10.823,10.957,10.811,10.929,300000.0
2008-10-14 23:13:00,10.879,10.909,10.837,10.894,250000.0
2008-10-14 23:14:00,10.897,10.936,10.837,10.843,350000.0
2008-10-14 23:15:00,10.811,10.811,10.811,10.811,50000.0
2008-10-14 23:20:00,10.902,10.942,10.823,10.93,500000.0
2008-10-14 23:29:00,10.868,10.904,10.856,10.904,200000.0
2008-10-14 23:30:00,10.863,10.944,10.812,10.939,500000.0
2008-10-14 23:35:00,10.824,10.926,10.824,10.901,200000.0
2008-10-14 23:40:00,10.922,10.938,10.826,10.894,650000.0
2008-10-14 23:50:00,10.914,10.941,10.8,10.911,650000.0
2008-10-14 23:52:00,10.947,10.947,10.946,10.946,100000.0
2008-10-14 23:56:00,10.904,10.943,10.818,10.818,250000.0
2008-10-15 00:00:00,10.804,10.951,10.804,10.91,650000.0
2008-10-15 00:01:00,10.908,10.965,10.819,10.867,750000.0
2008-10-15 00:02:00,10.998,11.003,10.865,10.971,500000.0
2008-10-15 00:03:00,10.887,10.943,10.823,10.823,300000.0
2008-10-15 00:04:00,10.905,10.984,10.849,10.963,500000.0
2008-10-15 00:05:00,10.888,10.995,10.84,10.936,650000.0
2008-10-15 00:06:00,10.931,10.95,10.91,10.95,350000.0
2008-10-15 00:07:00,10.905,10.954,10.849,10.849,600000.0
2008-10-15 00:08:00,10.895,10.979,10.801,10.949,350000.0
2008-10-15 00:09:00,10.934,10.956,10.851,10.939,450000.0
2008-10-15 00:10:00,10.989,10.994,10.873,10.971,650000.0
2008-10-15 00:11:00,10.837,10.986,10.815,10.983,750000.0
2008-10-15 00:12:00,11.011,11.011,10.887,10.922,500000.0
2008-10-15 00:13:00,10.958,11.047,10.904,10.904,300000.0
2008-10-15 00:15:00,10.896,10.982,10.801,10.972,550000.0
2008-10-15 00:16:00,10.828,10.996,10.828,10.996,450000.0
2008-10-15 00:17:00,11.027,11.027,10.9,10.9,400000.0
2008-10-15 00:18:00,10.954,11.033,10.935,11.029,400000.0
2008-10-15 00:20:00,10.997,11.026,10.878,10.878,500000.0
2008-10-15 00:21:00,10.982,10.996,10.944,10.992,250000.0
2008-10-15 00:22:00,10.996,11.034,10.902,11.011,300000.0
2008-10-15 00:23:00,10.953,11.014,10.898,10.907,350000.0
2008-10-15 00:24:00,10.945,11.005,10.945,10.977,300000.0
2008-10-15 00:25:00,10.943,10.954,10.939,10.954,200000.0
2008-10-15 00:27:00,10.936,10.97,10.898,10.954,350000.0
2008-10-15 00:28:00,10.981,10.981,10.901,10.901,100000.0
2008-10-15 00:29:00,10.964,10.979,10.871,10.913,300000.0
2008-10-15 00:30:00,11.003,11.003,10.856,10.865,400000.0
2008-10-15 00:31:00,10.998,11.029,10.96,10.96,400000.0
2008-10-15 00:32:00,10.977,10.977,10.961,10.961,100000.0
2008-10-15 00:33:00,10.943,10.943,10.943,10.943,50000.0
2008-10-15 00:34:00,11.002,11.012,10.932,10.981,550000.0
2008-10-15 00:35:00,10.994,10.994,10.838,10.889,300000.0
2008-10-15 00:36:00,10.969,11.006,10.87,11.006,150000.0
2008-10-15 00:37:00,10.972,11.009,10.877,10.877,300000.0
2008-10-15 00:38:00,11.0,11.0,10.88,10.96,350000.0
2008-10-15 00:39:00,10.907,10.982,10.847,10.867,350000.0
2008-10-15 00:40:00,10.918,11.014,10.879,10.897,1250000.0
2008-10-15 00:42:00,10.902,10.961,10.833,10.867,550000.0
2008-10-15 00:44:00,10.858,10.971,10.858,10.965,450000.0
2008-10-15 00:45:00,10.895,10.956,10.827,10.827,400000.0
2008-10-15 00:46:00,10.861,10.954,10.853,10.914,350000.0
2008-10-15 00:48:00,10.954,11.019,10.879,10.901,650000.0
2008-10-15 00:50:00,10.859,10.997,10.859,10.985,400000.0
2008-10-15 00:51:00,10.998,10.998,10.868,10.868,300000.0
2008-10-15 00:52:00,10.989,10.989,10.862,10.881,350000.0
2008-10-15 00:53:00,10.954,10.998,10.862,10.862,350000.0
2008-10-15 00:54:00,10.963,11.035,10.94,11.035,450000.0
2008-10-15 00:55:00,10.919,10.932,10.848,10.906,350000.0
2008-10-15 00:56:00,10.889,10.96,10.883,10.883,450000.0
2008-10-15 00:57:00,10.972,10.972,10.907,10.907,500000.0
2008-10-15 00:58:00,10.962,11.011,10.916,10.916,400000.0
2008-10-15 00:59:00,11.005,11.005,10.877,10.92,300000.0
2008-10-15 01:00:00,10.96,10.964,10.832,10.941,1000000.0
2008-10-15 01:01:00,10.926,11.002,10.871,10.89,800000.0
2008-10-15 01:02:00,10.932,11.006,10.932,10.963,350000.0
2008-10-15 01:05:00,10.872,10.961,10.821,10.925,400000.0
2008-10-15 01:06:00,10.887,10.954,10.839,10.954,400000.0
2008-10-15 01:07:00,10.974,10.974,10.861,10.969,400000.0
2008-10-15 01:08:00,10.938,11.05,10.938,10.977,300000.0
2008-10-15 01:09:00,10.919,10.995,10.919,10.979,200000.0
2008-10-15 01:10:00,10.981,11.005,10.866,10.973,700000.0
2008-10-15 01:11:00,10.991,10.991,10.886,10.948,450000.0
2008-10-15 01:12:00,10.98,10.98,10.831,10.938,550000.0
2008-10-15 01:13:00,10.928,10.981,10.877,10.971,450000.0
2008-10-15 01:14:00,10.96,10.96,10.843,10.843,400000.0
2008-10-15 01:15:00,10.92,10.991,10.858,10.963,200000.0
2008-10-15 01:16:00,10.97,10.981,10.931,10.977,250000.0
2008-10-15 01:17:00,10.999,11.025,10.885,10.983,500000.0
2008-10-15 01:18:00,10.915,10.965,10.875,10.875,300000.0
2008-10-15 01:19:00,10.899,11.0,10.888,10.918,400000.0
2008-10-15 01:20:00,10.965,11.008,10.871,10.986,750000.0
2008-10-15 01:21:00,10.956,11.009,10.917,10.95,350000.0
2008-10-15 01:22:00,10.981,11.028,10.918,11.021,400000.0
2008-10-15 01:23:00,10.919,11.004,10.879,10.915,500000.0
2008-10-15 01:25:00,11.012,11.013,10.95,10.985,400000.0
2008-10-15 01:26:00,10.954,11.002,10.888,10.888,400000.0
2008-10-15 01:29:00,10.923,11.028,10.914,10.952,350000.0
2008-10-15 01:30:00,10.878,10.983,10.878,10.897,300000.0
2008-10-15 01:31:00,10.958,10.998,10.914,10.993,400000.0
2008-10-15 01:34:00,10.972,10.989,10.888,10.911,250000.0
2008-10-15 01:35:00,10.911,10.971,10.896,10.971,250000.0
2008-10-15 01:36:00,10.944,11.018,10.913,11.018,300000.0
2008-10-15 01:37:00,10.979,10.979,10.974,10.974,100000.0
2008-10-15 01:38:00,10.961,10.981,10.9,10.981,200000.0
2008-10-15 01:39:00,10.956,10.999,10.88,10.953,600000.0
2008-10-15 01:40:00,10.994,11.052,10.902,10.94,550000.0
2008-10-15 01:41:00,10.935,11.049,10.931,11.023,350000.0
2008-10-15 01:42:00,10.862,10.978,10.851,10.963,450000.0
2008-10-15 01:43:00,10.88,10.999,10.854,10.999,350000.0
2008-10-15 01:45:00,11.011,11.011,10.92,10.971,400000.0
2008-10-15 01:46:00,11.004,11.032,10.896,11.016,550000.0
2008-10-15 01:48:00,11.01,11.01,10.879,10.879,350000.0
2008-10-15 01:49:00,10.954,11.004,10.914,10.99,300000.0
2008-10-15 01:50:00,11.012,11.012,10.894,11.012,550000.0
2008-10-15 01:51:00,10.974,11.016,10.913,10.947,350000.0
2008-10-15 01:52:00,10.941,11.032,10.923,10.952,400000.0
2008-10-15 01:53:00,10.963,11.029,10.86,11.029,350000.0
2008-10-15 01:54:00,10.928,10.95,10.848,10.876,400000.0
2008-10-15 01:55:00,10.951,11.038,10.916,11.038,350000.0
2008-10-15 01:57:00,10.833,11.008,10.833,11.008,400000.0
2008-10-15 01:59:00,10.996,11.064,10.926,11.034,500000.0
2008-10-15 02:02:00,11.013,11.013,10.927,10.955,400000.0
2008-10-15 02:03:00,10.907,11.017,10.907,10.999,400000.0
2008-10-15 02:04:00,10.901,10.965,10.833,10.965,500000.0
2008-10-15 02:05:00,10.882,10.982,10.882,10.925,350000.0
2008-10-15 02:06:00,10.862,11.011,10.862,10.946,450000.0
2008-10-15 02:07:00,10.934,11.031,10.89,10.922,250000.0
2008-10-15 02:08:00,10.95,10.994,10.903,10.945,250000.0
2008-10-15 02:09:00,11.004,11.032,10.909,10.996,600000.0
2008-10-15 02:10:00,10.871,10.982,10.871,10.928,500000.0
2008-10-15 02:11:00,10.946,11.046,10.9,10.9,550000.0
2008-10-15 02:12:00,10.884,10.996,10.884,10.95,400000.0
2008-10-15 02:13:00,10.973,10.999,10.946,10.946,250000.0
2008-10-15 02:14:00,10.874,11.011,10.83,10.976,500000.0
2008-10-15 02:15:00,10.953,11.027,10.92,10.942,500000.0
2008-10-15 02:16:00,10.979,10.982,10.848,10.864,600000.0
2008-10-15 02:17:00,10.955,10.973,10.847,10.911,500000.0
2008-10-15 02:18:00,11.023,11.023,10.887,10.978,650000.0
2008-10-15 02:19:00,10.951,10.968,10.828,10.91,500000.0
2008-10-15 02:20:00,10.915,10.973,10.856,10.973,200000.0
2008-10-15 02:21:00,10.912,10.963,10.857,10.956,400000.0
2008-10-15 02:22:00,10.956,10.963,10.844,10.897,400000.0
2008-10-15 02:23:00,10.921,10.971,10.886,10.897,500000.0
2008-10-15 02:24:00,10.832,10.959,10.832,10.911,550000.0
2008-10-15 02:25:00,10.897,10.971,10.845,10.93,350000.0
2008-10-15 02:26:00,10.96,10.99,10.846,10.883,350000.0
2008-10-15 02:27:00,10.865,10.941,10.813,10.813,400000.0
2008-10-15 02:28:00,10.899,10.966,10.865,10.945,350000.0
2008-10-15 02:29:00,10.974,10.975,10.865,10.973,400000.0
2008-10-15 02:30:00,10.891,10.976,10.81,10.879,400000.0
2008-10-15 02:31:00,10.916,10.988,10.904,10.904,400000.0
2008-10-15 02:32:00,10.973,10.989,10.844,10.844,450000.0
2008-10-15 02:33:00,10.911,10.974,10.869,10.884,650000.0
2008-10-15 02:34:00,10.973,10.973,10.905,10.922,300000.0
2008-10-15 02:35:00,10.944,10.968,10.838,10.843,350000.0
2008-10-15 02:36:00,10.854,10.973,10.854,10.89,200000.0
2008-10-15 02:37:00,10.946,10.999,10.946,10.999,200000.0
2008-10-15 02:38:00,10.968,10.968,10.854,10.854,100000.0
2008-10-15 02:39:00,10.979,10.979,10.894,10.894,250000.0
2008-10-15 02:40:00,10.876,10.967,10.875,10.967,400000.0
2008-10-15 02:41:00,10.857,10.986,10.857,10.986,450000.0
2008-10-15 02:42:00,10.941,10.975,10.859,10.918,400000.0
2008-10-15 02:43:00,10.82,10.94,10.81,10.81,450000.0
2008-10-15 02:44:00,10.959,10.997,10.869,10.996,500000.0
2008-10-15 02:45:00,10.904,10.939,10.783,10.857,450000.0
2008-10-15 02:46:00,10.948,10.975,10.882,10.924,450000.0
2008-10-15 02:47:00,10.933,10.954,10.853,10.924,400000.0
2008-10-15 02:48:00,10.91,10.938,10.82,10.914,350000.0
2008-10-15 02:49:00,10.936,10.968,10.84,10.926,500000.0
2008-10-15 02:50:00,10.878,10.981,10.81,10.981,550000.0
2008-10-15 02:51:00,10.907,10.925,10.841,10.897,400000.0
2008-10-15 02:52:00,10.877,10.979,10.877,10.979,350000.0
2008-10-15 02:53:00,10.853,10.978,10.853,10.92,500000.0
2008-10-15 02:55:00,10.826,10.943,10.804,10.89,500000.0
2008-10-15 02:56:00,10.904,10.921,10.812,10.85,500000.0
2008-10-15 02:57:00,10.887,10.926,10.843,10.926,400000.0
2008-10-15 02:58:00,10.842,10.912,10.787,10.866,350000.0
2008-10-15 02:59:00,10.935,10.935,10.839,10.876,550000.0
2008-10-15 03:00:00,10.944,10.944,10.834,10.834,200000.0
2008-10-15 03:01:00,10.951,10.978,10.846,10.931,500000.0
2008-10-15 03:02:00,10.894,10.894,10.89,10.89,100000.0
2008-10-15 03:03:00,10.952,10.952,10.873,10.91,350000.0
2008-10-15 03:05:00,10.842,10.982,10.842,10.897,350000.0
2008-10-15 03:06:00,10.938,10.958,10.818,10.822,400000.0
2008-10-15 03:07:00,10.868,10.868,10.868,10.868,50000.0
2008-10-15 03:08:00,10.928,10.928,10.823,10.907,350000.0
2008-10-15 03:09:00,10.915,10.916,10.775,10.829,900000.0
2008-10-15 03:10:00,10.911,10.923,10.802,10.854,350000.0
2008-10-15 03:11:00,10.878,10.946,10.869,10.869,250000.0
2008-10-15 03:12:00,10.915,10.972,10.91,10.912,400000.0
2008-10-15 03:13:00,10.939,10.951,10.817,10.926,600000.0
2008-10-15 03:14:00,10.842,10.942,10.813,10.912,450000.0
2008-10-15 03:15:00,10.847,10.957,10.847,10.957,300000.0
2008-10-15 03:16:00,10.938,10.938,10.938,10.938,50000.0
2008-10-15 03:17:00,10.89,10.914,10.798,10.802,400000.0
2008-10-15 03:18:00,10.778,10.928,10.778,10.928,250000.0
2008-10-15 03:19:00,10.855,10.928,10.801,10.897,950000.0
2008-10-15 03:20:00,10.824,10.958,10.824,10.958,150000.0
2008-10-15 03:21:00,10.941,10.941,10.941,10.941,50000.0
2008-10-15 03:22:00,10.958,10.992,10.958,10.992,100000.0
2008-10-15 03:23:00,10.864,10.942,10.837,10.851,300000.0
2008-10-15 03:24:00,10.831,10.938,10.806,10.938,550000.0
2008-10-15 03:25:00,10.88,10.981,10.88,10.926,250000.0
2008-10-15 03:26:00,10.865,10.944,10.817,10.944,350000.0
2008-10-15 03:27:00,10.867,10.954,10.859,10.944,300000.0
2008-10-15 03:28:00,10.901,10.953,10.865,10.907,450000.0
2008-10-15 03:29:00,10.934,10.983,10.847,10.873,950000.0
2008-10-15 03:30:00,10.92,10.985,10.841,10.87,550000.0
2008-10-15 03:31:00,10.868,10.97,10.868,10.911,250000.0
2008-10-15 03:32:00,10.891,10.948,10.814,10.919,450000.0
2008-10-15 03:33:00,10.876,10.978,10.839,10.937,350000.0
2008-10-15 03:34:00,10.963,10.972,10.915,10.916,350000.0
2008-10-15 03:35:00,10.921,10.943,10.84,10.869,500000.0
2008-10-15 03:37:00,10.943,10.993,10.851,10.977,400000.0
2008-10-15 03:38:00,10.954,10.954,10.828,10.828,300000.0
2008-10-15 03:39:00,10.864,10.979,10.834,10.924,850000.0
2008-10-15 03:40:00,10.862,10.938,10.781,10.93,900000.0
2008-10-15 03:41:00,10.885,11.007,10.853,10.952,400000.0
2008-10-15 03:43:00,10.855,10.968,10.825,10.968,350000.0
2008-10-15 03:44:00,10.938,10.983,10.921,10.983,300000.0
2008-10-15 03:45:00,10.979,10.979,10.942,10.945,300000.0
2008-10-15 03:47:00,10.961,10.992,10.85,10.992,550000.0
2008-10-15 03:50:00,10.95,10.95,10.89,10.942,550000.0
2008-10-15 03:52:00,10.892,10.903,10.786,10.829,450000.0
2008-10-15 03:53:00,10.935,10.957,10.854,10.876,400000.0
2008-10-15 03:54:00,10.937,10.957,10.858,10.946,350000.0
2008-10-15 03:55:00,10.97,10.981,10.872,10.981,300000.0
2008-10-15 03:56:00,10.966,10.971,10.862,10.968,350000.0
2008-10-15 03:57:00,10.959,10.959,10.819,10.866,650000.0
2008-10-15 04:00:00,10.936,10.957,10.843,10.956,500000.0
2008-10-15 04:01:00,10.954,10.954,10.934,10.934,100000.0
2008-10-15 04:02:00,10.945,10.945,10.847,10.882,400000.0
2008-10-15 04:04:00,10.912,10.952,10.833,10.94,500000.0
2008-10-15 04:05:00,10.941,10.941,10.941,10.941,100000.0
2008-10-15 04:06:00,10.959,10.959,10.839,10.863,400000.0
2008-10-15 04:08:00,10.937,10.963,10.84,10.84,350000.0
2008-10-15 04:09:00,10.947,10.979,10.868,10.868,400000.0
2008-10-15 04:10:00,10.913,10.913,10.815,10.815,100000.0
2008-10-15 04:11:00,10.872,10.97,10.837,10.869,250000.0
2008-10-15 04:12:00,10.903,10.964,10.903,10.964,100000.0
2008-10-15 04:13:00,10.963,10.963,10.853,10.889,350000.0
2008-10-15 04:14:00,10.909,10.959,10.904,10.904,150000.0
2008-10-15 04:16:00,10.878,10.949,10.878,10.949,100000.0
2008-10-15 04:17:00,10.943,10.943,10.918,10.918,100000.0
2008-10-15 04:18:00,10.892,10.892,10.832,10.832,100000.0
2008-10-15 04:19:00,10.768,10.92,10.724,10.92,700000.0
2008-10-15 04:20:00,10.913,10.923,10.808,10.879,550000.0
2008-10-15 04:25:00,10.889,10.925,10.805,10.924,500000.0
2008-10-15 04:30:00,10.892,10.932,10.813,10.92,500000.0
2008-10-15 04:32:00,10.864,10.904,10.788,10.903,500000.0
2008-10-15 04:33:00,10.923,10.93,10.877,10.93,200000.0
2008-10-15 04:38:00,10.926,10.928,10.786,10.904,350000.0
2008-10-15 04:39:00,10.867,10.912,10.838,10.874,350000.0
2008-10-15 04:40:00,10.936,10.936,10.936,10.936,100000.0
2008-10-15 04:43:00,10.932,10.972,10.853,10.96,500000.0
2008-10-15 04:50:00,10.902,10.942,10.823,10.93,500000.0
2008-10-15 04:52:00,10.87,10.898,10.87,10.898,100000.0
2008-10-15 04:54:00,10.909,10.921,10.785,10.886,400000.0
2008-10-15 04:55:00,10.864,10.941,10.864,10.939,350000.0
2008-10-15 04:57:00,10.959,10.959,10.858,10.883,350000.0
2008-10-15 04:58:00,10.945,10.96,10.838,10.933,450000.0
2008-10-15 05:00:00,10.897,10.962,10.833,10.899,1100000.0
2008-10-15 05:01:00,10.838,10.937,10.832,10.832,450000.0
2008-10-15 05:02:00,10.881,10.922,10.785,10.884,400000.0
2008-10-15 05:03:00,10.865,10.901,10.848,10.867,350000.0
2008-10-15 05:04:00,10.863,10.911,10.838,10.911,300000.0
2008-10-15 05:05:00,10.858,10.952,10.812,10.877,500000.0
2008-10-15 05:06:00,10.918,10.928,10.838,10.88,450000.0
2008-10-15 05:07:00,10.914,10.917,10.822,10.872,350000.0
2008-10-15 05:08:00,10.903,10.942,10.832,10.899,600000.0
2008-10-15 05:09:00,10.836,10.901,10.836,10.858,400000.0
2008-10-15 05:10:00,10.79,10.921,10.79,10.921,450000.0
2008-10-15 05:11:00,10.932,10.932,10.889,10.889,300000.0
2008-10-15 05:12:00,10.883,10.914,10.883,10.914,100000.0
2008-10-15 05:13:00,10.824,10.936,10.824,10.892,350000.0
2008-10-15 05:14:00,10.951,10.951,10.836,10.836,250000.0
2008-10-15 05:15:00,10.906,10.922,10.854,10.911,450000.0
2008-10-15 05:16:00,10.934,10.938,10.82,10.906,500000.0
2008-10-15 05:17:00,10.949,10.949,10.864,10.864,200000.0
2008-10-15 05:18:00,10.917,10.946,10.809,10.925,650000.0
2008-10-15 05:19:00,10.951,10.951,10.864,10.874,550000.0
2008-10-15 05:20:00,10.946,10.979,10.885,10.909,500000.0
2008-10-15 05:21:00,10.875,10.891,10.875,10.891,100000.0
2008-10-15 05:24:00,10.824,10.881,10.758,10.821,400000.0
2008-10-15 05:25:00,10.82,10.917,10.813,10.883,350000.0
2008-10-15 05:26:00,10.886,10.902,10.803,10.813,350000.0
2008-10-15 05:27:00,10.873,10.908,10.791,10.908,550000.0
2008-10-15 05:28:00,10.78,10.927,10.743,10.927,400000.0
2008-10-15 05:29:00,10.841,10.955,10.8,10.853,550000.0
2008-10-15 05:30:00,10.782,10.919,10.782,10.815,400000.0
2008-10-15 05:31:00,10.817,10.924,10.817,10.891,400000.0
2008-10-15 05:32:00,10.864,10.944,10.864,10.886,350000.0
2008-10-15 05:33:00,10.9,10.913,10.845,10.87,400000.0
2008-10-15 05:35:00,10.84,11.027,10.84,10.966,550000.0
2008-10-15 05:36:00,10.854,10.876,10.767,10.767,450000.0
2008-10-15 05:37:00,10.755,10.87,10.755,10.783,300000.0
2008-10-15 05:38:00,10.889,10.889,10.749,10.749,350000.0
2008-10-15 05:39:00,10.9,10.9,10.846,10.846,100000.0
2008-10-15 05:40:00,10.813,10.933,10.813,10.842,350000.0
2008-10-15 05:41:00,10.751,10.869,10.751,10.781,300000.0
2008-10-15 05:42:00,10.828,10.911,10.792,10.881,400000.0
2008-10-15 05:43:00,10.914,10.941,10.829,10.829,400000.0
2008-10-15 05:46:00,10.904,10.915,10.776,10.855,300000.0
2008-10-15 05:47:00,10.866,10.904,10.774,10.885,350000.0
2008-10-15 05:48:00,10.855,10.896,10.79,10.865,350000.0
2008-10-15 05:50:00,10.885,10.902,10.762,10.849,550000.0
2008-10-15 05:51:00,10.78,10.868,10.76,10.853,300000.0
2008-10-15 05:52:00,10.857,10.896,10.857,10.896,250000.0
2008-10-15 05:53:00,10.929,10.938,10.859,10.922,500000.0
2008-10-15 05:54:00,10.808,10.919,10.774,10.919,400000.0
2008-10-15 05:55:00,10.874,10.957,10.795,10.822,450000.0
2008-10-15 05:56:00,10.759,10.864,10.746,10.864,350000.0
2008-10-15 05:57:00,10.875,10.915,10.813,10.863,550000.0
2008-10-15 05:59:00,10.913,10.913,10.819,10.884,250000.0
2008-10-15 06:00:00,10.864,10.938,10.816,10.921,500000.0
2008-10-15 06:01:00,10.829,10.954,10.829,10.889,350000.0
2008-10-15 06:02:00,10.841,10.896,10.81,10.81,250000.0
2008-10-15 06:03:00,10.915,10.915,10.915,10.915,50000.0
2008-10-15 06:04:00,10.921,10.921,10.821,10.821,350000.0
2008-10-15 06:05:00,10.861,10.925,10.788,10.919,500000.0
2008-10-15 06:07:00,10.934,10.934,10.779,10.805,550000.0
2008-10-15 06:08:00,10.922,10.922,10.922,10.922,50000.0
2008-10-15 06:09:00,10.831,10.874,10.791,10.872,350000.0
2008-10-15 06:10:00,10.845,10.895,10.779,10.895,550000.0
2008-10-15 06:11:00,10.909,10.909,10.87,10.87,150000.0
2008-10-15 06:12:00,10.898,10.931,10.887,10.931,400000.0
2008-10-15 06:13:00,10.813,10.874,10.791,10.791,300000.0
2008-10-15 06:14:00,10.882,10.925,10.793,10.881,300000.0
2008-10-15 06:15:00,10.828,10.88,10.768,10.817,400000.0
2008-10-15 06:16:00,10.88,10.918,10.788,10.788,200000.0
2008-10-15 06:17:00,10.961,10.964,10.833,10.93,450000.0
2008-10-15 06:18:00,10.78,10.918,10.78,10.794,550000.0
2008-10-15 06:19:00,10.918,10.929,10.795,10.892,400000.0
2008-10-15 06:20:00,10.961,10.961,10.847,10.926,500000.0
2008-10-15 06:21:00,10.912,10.974,10.795,10.795,250000.0
2008-10-15 06:22:00,10.927,10.93,10.817,10.832,350000.0
2008-10-15 06:23:00,10.961,10.961,10.786,10.801,350000.0
2008-10-15 06:24:00,10.859,10.997,10.859,10.996,350000.0
2008-10-15 06:25:00,10.902,10.973,10.834,10.933,500000.0
2008-10-15 06:26:00,10.872,10.872,10.872,10.872,50000.0
2008-10-15 06:27:00,10.889,10.897,10.889,10.897,100000.0
2008-10-15 06:28:00,10.871,10.97,10.836,10.905,550000.0
2008-10-15 06:29:00,10.875,10.875,10.849,10.868,150000.0
2008-10-15 06:30:00,10.9,10.9,10.819,10.876,250000.0
2008-10-15 06:31:00,10.811,10.956,10.811,10.878,400000.0
2008-10-15 06:32:00,10.933,10.933,10.772,10.901,550000.0
2008-10-15 06:33:00,10.94,10.958,10.764,10.958,550000.0
2008-10-15 06:34:00,10.837,10.951,10.814,10.814,350000.0
2008-10-15 06:35:00,10.857,10.953,10.824,10.882,400000.0
2008-10-15 06:36:00,10.835,10.964,10.835,10.839,400000.0
2008-10-15 06:37:00,10.777,10.919,10.777,10.827,550000.0
2008-10-15 06:38:00,10.855,10.989,10.855,10.959,550000.0
2008-10-15 06:39:00,10.811,10.955,10.779,10.955,950000.0
2008-10-15 06:40:00,10.94,10.966,10.815,10.933,450000.0
2008-10-15 06:41:00,10.879,10.962,10.848,10.875,500000.0
2008-10-15 06:42:00,10.833,10.985,10.833,10.904,450000.0
2008-10-15 06:43:00,10.889,10.954,10.835,10.873,550000.0
2008-10-15 06:44:00,10.883,10.952,10.814,10.814,500000.0
2008-10-15 06:45:00,10.835,10.937,10.825,10.907,350000.0
2008-10-15 06:46:00,10.906,10.948,10.893,10.919,300000.0
2008-10-15 06:47:00,10.822,10.943,10.778,10.778,550000.0
2008-10-15 06:48:00,10.938,10.966,10.818,10.818,500000.0
2008-10-15 06:49:00,10.873,10.985,10.842,10.905,800000.0
2008-10-15 06:50:00,10.817,10.934,10.817,10.843,350000.0
2008-10-15 06:51:00,10.945,10.974,10.853,10.957,500000.0
2008-10-15 06:52:00,10.834,10.923,10.759,10.792,550000.0
2008-10-15 06:53:00,10.836,10.948,10.833,10.859,550000.0
2008-10-15 06:54:00,10.889,10.944,10.833,10.944,300000.0
2008-10-15 06:55:00,10.923,10.932,10.817,10.913,550000.0
2008-10-15 06:56:00,10.884,10.996,10.835,10.852,550000.0
2008-10-15 06:57:00,10.849,10.98,10.849,10.903,550000.0
2008-10-15 06:58:00,10.911,10.936,10.825,10.829,450000.0
2008-10-15 06:59:00,10.864,10.934,10.812,10.812,650000.0
2008-10-15 07:00:00,10.827,10.945,10.826,10.945,350000.0
2008-10-15 07:01:00,10.842,10.922,10.81,10.861,450000.0
2008-10-15 07:02:00,10.862,10.941,10.812,10.941,300000.0
2008-10-15 07:03:00,10.825,10.953,10.821,10.85,400000.0
2008-10-15 07:04:00,10.919,10.969,10.87,10.875,500000.0
2008-10-15 07:05:00,10.782,10.952,10.732,10.952,500000.0
2008-10-15 07:06:00,10.913,10.945,10.822,10.945,350000.0
2008-10-15 07:07:00,10.873,10.924,10.798,10.887,500000.0
2008-10-15 07:08:00,10.891,10.95,10.831,10.855,500000.0
2008-10-15 07:09:00,10.853,10.94,10.812,10.812,400000.0
2008-10-15 07:10:00,10.937,10.937,10.804,10.886,350000.0
2008-10-15 07:11:00,10.952,10.952,10.871,10.871,350000.0
2008-10-15 07:12:00,10.844,10.936,10.797,10.826,400000.0
2008-10-15 07:13:00,10.831,10.947,10.82,10.825,400000.0
2008-10-15 07:14:00,10.83,10.95,10.83,10.884,400000.0
2008-10-15 07:15:00,10.973,10.973,10.854,10.899,350000.0
2008-10-15 07:16:00,10.945,10.95,10.804,10.941,350000.0
2008-10-15 07:17:00,10.873,10.873,10.865,10.865,100000.0
2008-10-15 07:18:00,10.967,10.978,10.854,10.94,550000.0
2008-10-15 07:20:00,10.922,10.942,10.857,10.934,350000.0
2008-10-15 07:22:00,10.866,10.915,10.82,10.912,350000.0
2008-10-15 07:23:00,10.874,10.937,10.838,10.937,350000.0
2008-10-15 07:25:00,10.849,10.928,10.822,10.911,550000.0
2008-10-15 07:26:00,10.872,10.872,10.79,10.811,400000.0
2008-10-15 07:27:00,10.822,10.997,10.822,10.875,500000.0
2008-10-15 07:28:00,10.881,10.949,10.839,10.9,400000.0
2008-10-15 07:29:00,10.908,10.911,10.795,10.911,500000.0
2008-10-15 07:30:00,10.905,10.94,10.796,10.796,500000.0
2008-10-15 07:31:00,10.882,10.967,10.832,10.939,550000.0
2008-10-15 07:32:00,10.877,10.904,10.819,10.904,150000.0
2008-10-15 07:33:00,10.916,10.993,10.842,10.865,350000.0
2008-10-15 07:34:00,10.934,10.965,10.855,10.855,300000.0
2008-10-15 07:35:00,10.894,10.894,10.894,10.894,50000.0
2008-10-15 07:36:00,10.874,10.964,10.831,10.831,500000.0
2008-10-15 07:37:00,10.962,10.974,10.844,10.85,400000.0
2008-10-15 07:38:00,10.843,10.907,10.779,10.907,250000.0
2008-10-15 07:39:00,10.889,10.924,10.793,10.924,400000.0
2008-10-15 07:40:00,10.914,10.945,10.798,10.945,350000.0
2008-10-15 07:41:00,10.878,10.924,10.803,10.884,500000.0
2008-10-15 07:42:00,10.942,10.966,10.833,10.855,350000.0
2008-10-15 07:43:00,10.888,10.917,10.822,10.872,400000.0
2008-10-15 07:44:00,10.842,10.929,10.831,10.831,550000.0
2008-10-15 07:46:00,10.952,10.952,10.814,10.875,350000.0
2008-10-15 07:47:00,10.896,10.928,10.816,10.899,350000.0
2008-10-15 07:48:00,10.797,10.934,10.797,10.866,550000.0
2008-10-15 07:49:00,10.922,10.987,10.838,10.935,550000.0
2008-10-15 07:50:00,10.936,10.936,10.936,10.936,50000.0
2008-10-15 07:51:00,10.884,10.93,10.798,10.93,450000.0
2008-10-15 07:52:00,10.913,10.932,10.796,10.854,500000.0
2008-10-15 07:53:00,10.916,10.947,10.828,10.896,500000.0
2008-10-15 07:54:00,10.925,10.982,10.872,10.877,350000.0
2008-10-15 07:55:00,10.828,10.946,10.826,10.942,350000.0
2008-10-15 07:56:00,10.898,10.936,10.804,10.936,550000.0
2008-10-15 07:57:00,10.852,10.898,10.819,10.839,350000.0
2008-10-15 07:58:00,10.909,10.981,10.859,10.918,500000.0
2008-10-15 07:59:00,10.879,10.937,10.824,10.824,450000.0
2008-10-15 08:00:00,10.82,10.938,10.82,10.888,350000.0
2008-10-15 08:01:00,10.813,10.921,10.813,10.921,350000.0
2008-10-15 08:02:00,10.889,10.911,10.783,10.812,350000.0
2008-10-15 08:03:00,10.863,10.911,10.796,10.813,450000.0
2008-10-15 08:04:00,10.853,10.893,10.806,10.806,350000.0
2008-10-15 08:05:00,10.832,10.884,10.802,10.823,400000.0
2008-10-15 08:06:00,10.915,10.945,10.855,10.889,400000.0
2008-10-15 08:07:00,10.922,10.935,10.823,10.9,450000.0
2008-10-15 08:08:00,10.837,10.932,10.785,10.917,400000.0
2008-10-15 08:09:00,10.948,10.948,10.796,10.851,400000.0
2008-10-15 08:10:00,10.929,10.957,10.822,10.926,400000.0
2008-10-15 08:11:00,10.896,10.942,10.827,10.887,400000.0
2008-10-15 08:12:00,10.902,10.952,10.853,10.906,400000.0
2008-10-15 08:13:00,10.837,10.961,10.837,10.891,350000.0
2008-10-15 08:14:00,10.901,10.948,10.779,10.948,400000.0
2008-10-15 08:15:00,10.919,10.999,10.883,10.883,400000.0
2008-10-15 08:16:00,10.97,10.984,10.839,10.839,350000.0
2008-10-15 08:17:00,10.888,10.913,10.888,10.913,100000.0
2008-10-15 08:18:00,10.972,11.077,10.87,10.938,500000.0
2008-10-15 08:19:00,10.923,10.953,10.85,10.953,400000.0
2008-10-15 08:20:00,10.864,10.98,10.85,10.939,400000.0
2008-10-15 08:21:00,10.933,10.964,10.835,10.964,400000.0
2008-10-15 08:22:00,10.854,10.943,10.808,10.943,550000.0
2008-10-15 08:23:00,10.849,10.919,10.807,10.919,350000.0
2008-10-15 08:24:00,10.893,10.922,10.84,10.84,350000.0
2008-10-15 08:25:00,10.909,10.967,10.864,10.883,400000.0
2008-10-15 08:26:00,10.934,10.938,10.82,10.854,500000.0
2008-10-15 08:27:00,10.908,10.974,10.872,10.931,400000.0
2008-10-15 08:28:00,10.912,10.931,10.85,10.869,450000.0
2008-10-15 08:29:00,10.912,10.989,10.912,10.912,400000.0
2008-10-15 08:30:00,10.883,11.029,10.883,10.963,500000.0
2008-10-15 08:31:00,10.938,10.945,10.824,10.848,450000.0
2008-10-15 08:32:00,10.837,10.947,10.816,10.947,400000.0
2008-10-15 08:33:00,10.846,10.995,10.846,10.938,450000.0
2008-10-15 08:34:00,10.936,10.978,10.83,10.978,450000.0
2008-10-15 08:35:00,10.938,10.966,10.849,10.927,550000.0
2008-10-15 08:36:00,10.864,10.911,10.845,10.845,350000.0
2008-10-15 08:37:00,10.904,11.016,10.904,10.928,350000.0
2008-10-15 08:38:00,10.984,11.016,10.894,10.912,400000.0
2008-10-15 08:39:00,10.898,11.007,10.895,10.973,500000.0
2008-10-15 08:40:00,10.988,10.988,10.841,10.942,350000.0
2008-10-15 08:41:00,10.857,10.968,10.857,10.955,500000.0
2008-10-15 08:42:00,10.941,10.968,10.849,10.964,350000.0
2008-10-15 08:43:00,10.859,10.963,10.859,10.919,350000.0
2008-10-15 08:44:00,10.952,11.011,10.875,10.938,550000.0
2008-10-15 08:45:00,10.932,10.963,10.853,10.867,350000.0
2008-10-15 08:46:00,10.949,11.014,10.916,10.916,550000.0
2008-10-15 08:47:00,10.849,10.955,10.805,10.955,550000.0
2008-10-15 08:48:00,10.967,10.967,10.836,10.882,550000.0
2008-10-15 08:49:00,10.925,10.928,10.867,10.925,500000.0
2008-10-15 08:50:00,10.861,10.963,10.845,10.862,550000.0
2008-10-15 08:51:00,10.89,10.98,10.883,10.95,450000.0
2008-10-15 08:52:00,10.971,10.985,10.911,10.973,350000.0
2008-10-15 08:53:00,10.912,10.992,10.849,10.962,400000.0
2008-10-15 08:54:00,11.019,11.019,10.898,10.909,400000.0
2008-10-15 08:55:00,10.96,11.015,10.837,10.837,450000.0
2008-10-15 08:56:00,10.942,11.011,10.889,10.889,450000.0
2008-10-15 08:57:00,11.003,11.033,10.944,10.956,350000.0
2008-10-15 08:58:00,10.988,11.039,10.925,10.957,500000.0
2008-10-15 08:59:00,11.01,11.034,10.953,10.989,400000.0
2008-10-15 09:00:00,11.011,11.034,10.923,10.949,1500000.0
2008-10-15 09:01:00,10.974,10.997,10.889,10.974,1250000.0
2008-10-15 09:02:00,10.963,10.997,10.855,10.855,350000.0
2008-10-15 09:03:00,10.957,11.007,10.904,11.007,350000.0
2008-10-15 09:04:00,11.007,11.022,10.937,10.938,450000.0
2008-10-15 09:05:00,10.973,11.048,10.893,10.994,400000.0
2008-10-15 09:06:00,10.988,11.057,10.922,10.937,450000.0
2008-10-15 09:07:00,10.958,11.007,10.918,10.918,350000.0
2008-10-15 09:08:00,10.975,11.016,10.918,10.96,550000.0
2008-10-15 09:09:00,10.981,11.005,10.891,11.001,350000.0
2008-10-15 09:10:00,10.933,10.996,10.888,10.936,450000.0
2008-10-15 09:11:00,10.961,11.006,10.911,10.998,1900000.0
2008-10-15 09:12:00,10.916,10.999,10.873,10.946,550000.0
2008-10-15 09:13:00,10.962,11.025,10.897,11.008,550000.0
2008-10-15 09:14:00,10.881,11.024,10.881,10.988,400000.0
2008-10-15 09:15:00,11.013,11.013,10.886,10.907,500000.0
2008-10-15 09:16:00,10.938,11.001,10.908,10.973,500000.0
2008-10-15 09:17:00,10.927,10.993,10.839,10.928,550000.0
2008-10-15 09:18:00,10.938,11.027,10.875,10.929,500000.0
2008-10-15 09:19:00,10.929,10.954,10.802,10.823,500000.0
2008-10-15 09:20:00,10.863,10.916,10.831,10.889,350000.0
2008-10-15 09:21:00,10.885,10.898,10.811,10.811,450000.0
2008-10-15 09:22:00,10.893,10.941,10.813,10.83,400000.0
2008-10-15 09:23:00,10.905,10.937,10.847,10.911,400000.0
2008-10-15 09:24:00,10.855,10.907,10.833,10.833,350000.0
2008-10-15 09:25:00,10.878,10.89,10.776,10.831,350000.0
2008-10-15 09:26:00,10.81,10.888,10.768,10.875,350000.0
2008-10-15 09:27:00,10.86,10.915,10.75,10.797,550000.0
2008-10-15 09:28:00,10.788,10.908,10.788,10.796,1550000.0
2008-10-15 09:29:00,10.757,10.901,10.757,10.797,400000.0
2008-10-15 09:30:00,10.82,10.898,10.766,10.802,450000.0
2008-10-15 09:31:00,10.889,10.889,10.785,10.799,350000.0
2008-10-15 09:32:00,10.755,10.873,10.711,10.762,350000.0
2008-10-15 09:33:00,10.821,10.912,10.761,10.784,350000.0
2008-10-15 09:34:00,10.765,10.935,10.753,10.795,1950000.0
2008-10-15 09:35:00,10.908,10.908,10.774,10.813,350000.0
2008-10-15 09:36:00,10.901,10.909,10.805,10.813,550000.0
2008-10-15 09:37:00,10.872,10.916,10.784,10.883,450000.0
2008-10-15 09:38:00,10.823,10.891,10.806,10.861,550000.0
2008-10-15 09:39:00,10.819,10.899,10.773,10.773,550000.0
2008-10-15 09:40:00,10.866,10.911,10.767,10.911,500000.0
2008-10-15 09:41:00,10.794,10.855,10.745,10.745,450000.0
2008-10-15 09:42:00,10.755,10.893,10.754,10.893,450000.0
2008-10-15 09:43:00,10.854,10.923,10.803,10.904,550000.0
2008-10-15 09:44:00,10.789,10.901,10.789,10.901,450000.0
2008-10-15 09:45:00,10.867,10.931,10.786,10.871,350000.0
2008-10-15 09:46:00,10.873,10.912,10.783,10.783,450000.0
2008-10-15 09:47:00,10.856,10.913,10.736,10.913,400000.0
2008-10-15 09:49:00,10.914,10.914,10.825,10.893,400000.0
2008-10-15 09:50:00,10.839,10.922,10.792,10.845,350000.0
2008-10-15 09:51:00,10.879,10.902,10.789,10.883,400000.0
2008-10-15 09:52:00,10.88,10.923,10.776,10.883,400000.0
2008-10-15 09:53:00,10.862,10.934,10.844,10.901,400000.0
2008-10-15 09:54:00,10.818,10.906,10.734,10.883,750000.0
2008-10-15 09:55:00,10.863,10.961,10.854,10.953,550000.0
2008-10-15 09:56:00,10.9,10.942,10.841,10.918,450000.0
2008-10-15 09:57:00,10.868,10.95,10.828,10.912,450000.0
2008-10-15 09:58:00,10.91,10.968,10.892,10.892,400000.0
2008-10-15 09:59:00,10.828,10.938,10.828,10.928,400000.0
2008-10-15 10:00:00,10.974,10.974,10.847,10.856,350000.0
2008-10-15 10:01:00,10.895,10.998,10.881,10.951,500000.0
2008-10-15 10:02:00,10.959,10.959,10.849,10.849,400000.0
2008-10-15 10:03:00,10.968,11.008,10.853,10.874,500000.0
2008-10-15 10:04:00,10.919,10.971,10.88,10.953,550000.0
2008-10-15 10:05:00,10.913,10.983,10.888,10.912,350000.0
2008-10-15 10:06:00,10.891,10.963,10.891,10.93,500000.0
2008-10-15 10:07:00,10.981,10.981,10.898,10.959,400000.0
2008-10-15 10:08:00,10.952,10.972,10.857,10.909,550000.0
2008-10-15 10:09:00,10.866,10.977,10.866,10.885,350000.0
2008-10-15 10:10:00,10.944,11.016,10.86,10.875,650000.0
2008-10-15 10:11:00,10.947,10.947,10.817,10.936,400000.0
2008-10-15 10:12:00,10.952,10.952,10.828,10.876,550000.0
2008-10-15 10:13:00,10.862,10.94,10.838,10.906,350000.0
2008-10-15 10:14:00,10.887,10.959,10.863,10.871,550000.0
2008-10-15 10:15:00,10.891,10.973,10.847,10.878,350000.0
2008-10-15 10:16:00,10.879,10.962,10.823,10.838,550000.0
2008-10-15 10:17:00,10.953,10.953,10.828,10.828,500000.0
2008-10-15 10:18:00,10.971,10.983,10.83,10.889,550000.0
2008-10-15 10:19:00,10.969,10.969,10.836,10.946,550000.0
2008-10-15 10:20:00,10.856,10.933,10.832,10.92,350000.0
2008-10-15 10:21:00,10.922,10.93,10.823,10.902,350000.0
2008-10-15 10:22:00,10.938,10.96,10.855,10.955,500000.0
2008-10-15 10:23:00,10.951,10.953,10.821,10.948,400000.0
2008-10-15 10:24:00,10.871,10.948,10.802,10.933,500000.0
2008-10-15 10:25:00,10.905,10.938,10.819,10.85,500000.0
2008-10-15 10:26:00,10.844,10.949,10.792,10.949,350000.0
2008-10-15 10:27:00,10.934,10.98,10.869,10.876,400000.0
2008-10-15 10:28:00,10.927,10.952,10.841,10.887,600000.0
2008-10-15 10:29:00,10.909,10.934,10.806,10.885,350000.0
2008-10-15 10:30:00,10.941,10.941,10.835,10.848,400000.0
2008-10-15 10:31:00,10.941,10.946,10.824,10.878,550000.0
2008-10-15 10:32:00,10.912,10.973,10.831,10.973,650000.0
2008-10-15 10:33:00,10.877,10.992,10.824,10.824,450000.0
2008-10-15 10:34:00,10.846,10.935,10.825,10.861,450000.0
2008-10-15 10:35:00,10.87,10.913,10.78,10.78,450000.0
2008-10-15 10:36:00,10.797,10.922,10.78,10.922,550000.0
2008-10-15 10:37:00,10.836,10.935,10.824,10.911,400000.0
2008-10-15 10:38:00,10.923,10.966,10.801,10.852,550000.0
2008-10-15 10:39:00,10.816,10.938,10.809,10.92,350000.0
2008-10-15 10:40:00,10.845,10.95,10.794,10.867,550000.0
2008-10-15 10:41:00,10.953,10.976,10.81,10.83,400000.0
2008-10-15 10:42:00,10.832,10.884,10.77,10.854,400000.0
2008-10-15 10:43:00,10.87,10.87,10.757,10.859,450000.0
2008-10-15 10:44:00,10.786,10.896,10.771,10.854,350000.0
2008-10-15 10:45:00,10.77,10.832,10.755,10.781,350000.0
2008-10-15 10:46:00,10.752,10.91,10.752,10.77,600000.0
2008-10-15 10:47:00,10.845,10.854,10.756,10.757,400000.0
2008-10-15 10:48:00,10.797,10.914,10.763,10.763,550000.0
2008-10-15 10:49:00,10.808,10.868,10.767,10.836,500000.0
2008-10-15 10:50:00,10.89,10.9,10.755,10.789,450000.0
2008-10-15 10:51:00,10.829,10.922,10.805,10.922,350000.0
2008-10-15 10:52:00,10.787,10.867,10.733,10.792,550000.0
2008-10-15 10:53:00,10.877,10.902,10.768,10.902,350000.0
2008-10-15 10:54:00,10.835,10.857,10.724,10.857,400000.0
2008-10-15 10:55:00,10.829,10.879,10.772,10.784,350000.0
2008-10-15 10:56:00,10.754,10.852,10.754,10.777,450000.0
2008-10-15 10:57:00,10.804,10.853,10.737,10.737,400000.0
2008-10-15 10:58:00,10.792,10.877,10.697,10.877,450000.0
2008-10-15 10:59:00,10.825,10.851,10.685,10.736,350000.0
2008-10-15 11:00:00,10.721,10.881,10.721,10.766,400000.0
2008-10-15 11:01:00,10.67,10.827,10.67,10.747,550000.0
2008-10-15 11:02:00,10.793,10.82,10.671,10.737,350000.0
2008-10-15 11:03:00,10.708,10.817,10.708,10.721,400000.0
2008-10-15 11:04:00,10.813,10.813,10.652,10.789,500000.0
2008-10-15 11:05:00,10.761,10.81,10.704,10.81,400000.0
2008-10-15 11:06:00,10.706,10.79,10.656,10.769,400000.0
2008-10-15 11:07:00,10.778,10.82,10.676,10.676,400000.0
2008-10-15 11:08:00,10.675,10.804,10.657,10.728,500000.0
2008-10-15 11:09:00,10.774,10.787,10.645,10.787,500000.0
2008-10-15 11:10:00,10.678,10.828,10.678,10.757,450000.0
2008-10-15 11:11:00,10.717,10.814,10.661,10.814,400000.0
2008-10-15 11:12:00,10.719,10.833,10.687,10.697,600000.0
2008-10-15 11:13:00,10.775,10.802,10.698,10.761,500000.0
2008-10-15 11:14:00,10.798,10.798,10.646,10.675,350000.0
2008-10-15 11:15:00,10.712,10.78,10.655,10.757,400000.0
2008-10-15 11:16:00,10.801,10.804,10.663,10.745,550000.0
2008-10-15 11:17:00,10.843,10.87,10.72,10.828,700000.0
2008-10-15 11:18:00,10.77,10.79,10.658,10.706,400000.0
2008-10-15 11:19:00,10.742,10.763,10.697,10.7,450000.0
2008-10-15 11:20:00,10.789,10.789,10.696,10.784,500000.0
2008-10-15 11:21:00,10.678,10.785,10.627,10.627,450000.0
2008-10-15 11:22:00,10.717,10.774,10.702,10.768,500000.0
2008-10-15 11:23:00,10.719,10.831,10.719,10.794,400000.0
2008-10-15 11:24:00,10.713,10.761,10.69,10.69,400000.0
2008-10-15 11:25:00,10.71,10.811,10.71,10.811,350000.0
2008-10-15 11:26:00,10.738,10.824,10.699,10.734,550000.0
2008-10-15 11:27:00,10.83,10.83,10.687,10.804,450000.0
2008-10-15 11:28:00,10.749,10.888,10.749,10.858,500000.0
2008-10-15 11:29:00,10.716,10.85,10.681,10.85,600000.0
2008-10-15 11:30:00,10.771,10.839,10.745,10.754,400000.0
2008-10-15 11:31:00,10.817,10.828,10.712,10.816,550000.0
2008-10-15 11:32:00,10.855,10.869,10.733,10.819,650000.0
2008-10-15 11:33:00,10.728,10.844,10.728,10.822,550000.0
2008-10-15 11:34:00,10.775,10.864,10.726,10.835,450000.0
2008-10-15 11:35:00,10.844,10.849,10.75,10.799,400000.0
2008-10-15 11:36:00,10.737,10.855,10.737,10.743,400000.0
2008-10-15 11:37:00,10.785,10.843,10.742,10.81,450000.0
2008-10-15 11:38:00,10.721,10.878,10.721,10.748,400000.0
2008-10-15 11:39:00,10.878,10.88,10.753,10.871,550000.0
2008-10-15 11:40:00,10.867,10.867,10.738,10.738,500000.0
2008-10-15 11:41:00,10.819,10.853,10.714,10.846,400000.0
2008-10-15 11:42:00,10.743,10.874,10.743,10.823,350000.0
2008-10-15 11:43:00,10.81,10.872,10.74,10.78,550000.0
2008-10-15 11:44:00,10.831,10.842,10.729,10.801,550000.0
2008-10-15 11:45:00,10.768,10.829,10.734,10.818,350000.0
2008-10-15 11:46:00,10.8,10.828,10.721,10.755,350000.0
2008-10-15 11:47:00,10.836,10.839,10.727,10.729,400000.0
2008-10-15 11:48:00,10.736,10.829,10.687,10.7,550000.0
2008-10-15 11:49:00,10.764,10.817,10.684,10.787,400000.0
2008-10-15 11:50:00,10.821,10.821,10.69,10.706,350000.0
2008-10-15 11:51:00,10.743,10.793,10.674,10.674,450000.0
2008-10-15 11:52:00,10.678,10.791,10.678,10.791,500000.0
2008-10-15 11:53:00,10.71,10.797,10.677,10.677,500000.0
2008-10-15 11:54:00,10.651,10.812,10.651,10.769,650000.0
2008-10-15 11:55:00,10.814,10.816,10.678,10.691,400000.0
2008-10-15 11:56:00,10.715,10.798,10.675,10.754,400000.0
2008-10-15 11:57:00,10.775,10.851,10.699,10.71,550000.0
2008-10-15 11:58:00,10.8,10.8,10.694,10.79,450000.0
2008-10-15 11:59:00,10.814,10.831,10.689,10.689,550000.0
2008-10-15 12:00:00,10.741,10.826,10.728,10.826,450000.0
2008-10-15 12:01:00,10.813,10.813,10.675,10.792,500000.0
2008-10-15 12:02:00,10.822,10.84,10.719,10.749,500000.0
2008-10-15 12:03:00,10.696,10.824,10.696,10.82,450000.0
2008-10-15 12:04:00,10.728,10.83,10.689,10.712,550000.0
2008-10-15 12:05:00,10.741,10.798,10.67,10.753,450000.0
2008-10-15 12:06:00,10.784,10.828,10.698,10.721,400000.0
2008-10-15 12:07:00,10.701,10.838,10.687,10.692,350000.0
2008-10-15 12:08:00,10.817,10.817,10.694,10.7,500000.0
2008-10-15 12:09:00,10.748,10.868,10.743,10.863,550000.0
2008-10-15 12:10:00,10.839,10.839,10.743,10.798,350000.0
2008-10-15 12:11:00,10.715,10.805,10.697,10.732,350000.0
2008-10-15 12:12:00,10.766,10.895,10.74,10.803,550000.0
2008-10-15 12:13:00,10.834,10.834,10.724,10.826,350000.0
2008-10-15 12:14:00,10.734,10.799,10.681,10.704,450000.0
2008-10-15 12:15:00,10.795,10.828,10.725,10.794,350000.0
2008-10-15 12:16:00,10.794,10.794,10.715,10.792,500000.0
2008-10-15 12:17:00,10.803,10.823,10.686,10.704,400000.0
2008-10-15 12:18:00,10.715,10.819,10.691,10.781,350000.0
2008-10-15 12:19:00,10.747,10.834,10.714,10.736,550000.0
2008-10-15 12:20:00,10.805,10.828,10.728,10.728,350000.0
2008-10-15 12:21:00,10.744,10.824,10.718,10.718,450000.0
2008-10-15 12:22:00,10.774,10.841,10.702,10.756,450000.0
2008-10-15 12:23:00,10.795,10.81,10.697,10.755,550000.0
2008-10-15 12:24:00,10.745,10.823,10.682,10.819,500000.0
2008-10-15 12:25:00,10.808,10.819,10.711,10.711,450000.0
2008-10-15 12:26:00,10.793,10.802,10.736,10.773,350000.0
2008-10-15 12:27:00,10.731,10.861,10.642,10.861,500000.0
2008-10-15 12:28:00,10.696,10.813,10.683,10.739,350000.0
2008-10-15 12:29:00,10.777,10.841,10.719,10.747,400000.0
2008-10-15 12:30:00,10.715,10.802,10.689,10.802,400000.0
2008-10-15 12:31:00,10.78,10.791,10.722,10.765,350000.0
2008-10-15 12:32:00,10.693,10.803,10.681,10.776,450000.0
2008-10-15 12:33:00,10.733,10.861,10.733,10.824,450000.0
2008-10-15 12:35:00,10.758,10.827,10.734,10.759,600000.0
2008-10-15 12:36:00,10.8,10.848,10.746,10.819,550000.0
2008-10-15 12:37:00,10.855,10.864,10.698,10.759,400000.0
2008-10-15 12:38:00,10.753,10.808,10.686,10.808,400000.0
2008-10-15 12:39:00,10.738,10.843,10.712,10.739,550000.0
2008-10-15 12:40:00,10.696,10.85,10.696,10.755,450000.0
2008-10-15 12:41:00,10.82,10.82,10.677,10.766,450000.0
2008-10-15 12:42:00,10.826,10.846,10.736,10.736,500000.0
2008-10-15 12:43:00,10.838,10.838,10.682,10.682,350000.0
2008-10-15 12:44:00,10.711,10.795,10.705,10.729,350000.0
2008-10-15 12:45:00,10.708,10.835,10.708,10.712,400000.0
2008-10-15 12:46:00,10.715,10.823,10.707,10.77,400000.0
2008-10-15 12:47:00,10.849,10.849,10.752,10.801,350000.0
2008-10-15 12:48:00,10.82,10.846,10.726,10.827,500000.0
2008-10-15 12:49:00,10.794,10.855,10.682,10.776,400000.0
2008-10-15 12:50:00,10.706,10.901,10.706,10.883,450000.0
2008-10-15 12:51:00,10.817,10.886,10.753,10.753,450000.0
2008-10-15 12:52:00,10.874,10.887,10.694,10.694,350000.0
2008-10-15 12:53:00,10.717,10.818,10.717,10.818,400000.0
2008-10-15 12:54:00,10.762,10.797,10.688,10.783,400000.0
2008-10-15 12:55:00,10.829,10.835,10.719,10.754,400000.0
2008-10-15 12:56:00,10.837,10.837,10.71,10.807,450000.0
2008-10-15 12:57:00,10.79,10.861,10.75,10.793,400000.0
2008-10-15 12:58:00,10.708,10.825,10.703,10.825,400000.0
2008-10-15 12:59:00,10.775,10.888,10.725,10.725,350000.0
2008-10-15 13:00:00,10.757,10.868,10.744,10.747,550000.0
2008-10-15 13:01:00,10.823,10.823,10.71,10.788,400000.0
2008-10-15 13:02:00,10.864,10.864,10.792,10.845,250000.0
2008-10-15 13:03:00,10.78,10.825,10.688,10.784,350000.0
2008-10-15 13:04:00,10.779,10.827,10.695,10.818,450000.0
2008-10-15 13:05:00,10.724,10.857,10.724,10.801,400000.0
2008-10-15 13:06:00,10.796,10.848,10.693,10.737,450000.0
2008-10-15 13:07:00,10.718,10.832,10.718,10.821,450000.0
2008-10-15 13:08:00,10.823,10.823,10.733,10.801,350000.0
2008-10-15 13:09:00,10.8,10.8,10.656,10.703,400000.0
2008-10-15 13:10:00,10.762,10.886,10.74,10.863,500000.0
2008-10-15 13:11:00,10.827,10.843,10.741,10.773,400000.0
2008-10-15 13:12:00,10.844,10.844,10.715,10.842,350000.0
2008-10-15 13:13:00,10.737,10.853,10.685,10.853,550000.0
2008-10-15 13:14:00,10.708,10.854,10.708,10.829,400000.0
2008-10-15 13:15:00,10.789,10.789,10.658,10.685,450000.0
2008-10-15 13:16:00,10.797,10.797,10.663,10.766,500000.0
2008-10-15 13:17:00,10.697,10.8,10.645,10.707,450000.0
2008-10-15 13:18:00,10.828,10.828,10.711,10.762,350000.0
2008-10-15 13:19:00,10.827,10.841,10.723,10.751,700000.0
2008-10-15 13:20:00,10.766,10.849,10.656,10.69,800000.0
2008-10-15 13:21:00,10.751,10.792,10.694,10.774,400000.0
2008-10-15 13:22:00,10.672,10.803,10.672,10.715,550000.0
2008-10-15 13:23:00,10.805,10.859,10.71,10.761,450000.0
2008-10-15 13:24:00,10.771,10.84,10.738,10.782,350000.0
2008-10-15 13:25:00,10.717,10.83,10.705,10.787,450000.0
2008-10-15 13:26:00,10.839,10.839,10.71,10.741,400000.0
2008-10-15 13:27:00,10.708,10.854,10.702,10.702,500000.0
2008-10-15 13:28:00,10.831,10.837,10.72,10.72,400000.0
2008-10-15 13:29:00,10.806,10.848,10.702,10.775,400000.0
2008-10-15 13:30:00,10.706,10.78,10.706,10.766,450000.0
2008-10-15 13:31:00,10.8,10.83,10.703,10.81,550000.0
2008-10-15 13:32:00,10.811,10.811,10.737,10.754,400000.0
2008-10-15 13:33:00,10.777,10.843,10.718,10.767,350000.0
2008-10-15 13:34:00,10.668,10.826,10.668,10.804,700000.0
2008-10-15 13:35:00,10.758,10.79,10.699,10.727,550000.0
2008-10-15 13:36:00,10.711,10.853,10.711,10.792,650000.0
2008-10-15 13:37:00,10.73,10.823,10.702,10.702,400000.0
2008-10-15 13:38:00,10.722,10.839,10.722,10.821,350000.0
2008-10-15 13:39:00,10.692,10.819,10.692,10.713,600000.0
2008-10-15 13:40:00,10.837,10.837,10.696,10.761,500000.0
2008-10-15 13:41:00,10.728,10.786,10.68,10.68,400000.0
2008-10-15 13:42:00,10.693,10.735,10.64,10.64,350000.0
2008-10-15 13:43:00,10.769,10.781,10.647,10.683,750000.0
2008-10-15 13:44:00,10.69,10.805,10.672,10.672,450000.0
2008-10-15 13:45:00,10.713,10.768,10.608,10.704,350000.0
2008-10-15 13:46:00,10.74,10.765,10.641,10.728,350000.0
2008-10-15 13:47:00,10.759,10.759,10.646,10.737,400000.0
2008-10-15 13:48:00,10.797,10.797,10.702,10.771,350000.0
2008-10-15 13:49:00,10.713,10.785,10.689,10.699,350000.0
2008-10-15 13:50:00,10.696,10.791,10.671,10.671,550000.0
2008-10-15 13:51:00,10.699,10.813,10.632,10.632,350000.0
2008-10-15 13:52:00,10.725,10.765,10.668,10.668,400000.0
2008-10-15 13:53:00,10.756,10.756,10.618,10.697,400000.0
2008-10-15 13:54:00,10.729,10.798,10.562,10.686,400000.0
2008-10-15 13:55:00,10.724,10.738,10.643,10.738,350000.0
2008-10-15 13:56:00,10.676,10.736,10.599,10.736,400000.0
2008-10-15 13:57:00,10.749,10.749,10.563,10.65,400000.0
2008-10-15 13:58:00,10.736,10.763,10.659,10.685,550000.0
2008-10-15 13:59:00,10.744,10.744,10.639,10.729,350000.0
2008-10-15 14:00:00,10.65,10.747,10.647,10.732,450000.0
2008-10-15 14:01:00,10.727,10.727,10.625,10.714,400000.0
2008-10-15 14:02:00,10.727,10.727,10.605,10.702,350000.0
2008-10-15 14:03:00,10.713,10.769,10.656,10.715,350000.0
2008-10-15 14:04:00,10.686,10.72,10.581,10.681,450000.0
2008-10-15 14:05:00,10.731,10.781,10.566,10.781,400000.0
2008-10-15 14:06:00,10.649,10.747,10.589,10.589,450000.0
2008-10-15 14:07:00,10.661,10.724,10.599,10.723,350000.0
2008-10-15 14:08:00,10.641,10.737,10.58,10.675,400000.0
2008-10-15 14:09:00,10.68,10.68,10.53,10.582,400000.0
2008-10-15 14:10:00,10.603,10.697,10.551,10.68,400000.0
2008-10-15 14:11:00,10.689,10.689,10.576,10.593,500000.0
2008-10-15 14:12:00,10.582,10.647,10.55,10.574,350000.0
2008-10-15 14:13:00,10.542,10.679,10.541,10.541,450000.0
2008-10-15 14:14:00,10.509,10.582,10.509,10.512,350000.0
2008-10-15 14:15:00,10.511,10.551,10.431,10.475,350000.0
2008-10-15 14:16:00,10.54,10.59,10.429,10.535,500000.0
2008-10-15 14:17:00,10.496,10.583,10.423,10.472,400000.0
2008-10-15 14:18:00,10.458,10.524,10.388,10.432,400000.0
2008-10-15 14:19:00,10.531,10.593,10.411,10.412,700000.0
2008-10-15 14:20:00,10.482,10.537,10.415,10.517,500000.0
2008-10-15 14:21:00,10.557,10.557,10.429,10.488,400000.0
2008-10-15 14:22:00,10.524,10.524,10.432,10.485,400000.0
2008-10-15 14:23:00,10.504,10.537,10.389,10.461,450000.0
2008-10-15 14:24:00,10.484,10.508,10.391,10.465,400000.0
2008-10-15 14:25:00,10.409,10.507,10.336,10.336,350000.0
2008-10-15 14:26:00,10.5,10.54,10.373,10.507,500000.0
2008-10-15 14:27:00,10.379,10.471,10.335,10.451,550000.0
2008-10-15 14:28:00,10.46,10.46,10.283,10.384,450000.0
2008-10-15 14:29:00,10.34,10.443,10.304,10.304,550000.0
2008-10-15 14:30:00,10.33,10.419,10.256,10.256,350000.0
2008-10-15 14:31:00,10.374,10.423,10.313,10.351,400000.0
2008-10-15 14:32:00,10.308,10.428,10.275,10.319,550000.0
2008-10-15 14:33:00,10.281,10.387,10.212,10.223,650000.0
2008-10-15 14:34:00,10.376,10.412,10.296,10.34,350000.0
2008-10-15 14:35:00,10.311,10.35,10.232,10.349,350000.0
2008-10-15 14:36:00,10.367,10.373,10.262,10.27,400000.0
2008-10-15 14:37:00,10.211,10.311,10.161,10.302,400000.0
2008-10-15 14:38:00,10.314,10.343,10.146,10.198,500000.0
2008-10-15 14:39:00,10.196,10.223,10.069,10.082,500000.0
2008-10-15 14:40:00,10.058,10.194,10.058,10.194,400000.0
2008-10-15 14:41:00,10.187,10.193,10.128,10.175,350000.0
2008-10-15 14:42:00,10.155,10.168,10.111,10.118,500000.0
2008-10-15 14:43:00,10.196,10.241,10.09,10.241,350000.0
2008-10-15 14:44:00,10.132,10.264,10.122,10.208,350000.0
2008-10-15 14:45:00,10.228,10.234,10.178,10.181,400000.0
2008-10-15 14:46:00,10.262,10.276,10.134,10.212,450000.0
2008-10-15 14:47:00,10.271,10.28,10.172,10.28,550000.0
2008-10-15 14:48:00,10.296,10.299,10.229,10.229,400000.0
2008-10-15 14:49:00,10.302,10.356,10.23,10.271,400000.0
2008-10-15 14:50:00,10.336,10.343,10.224,10.281,500000.0
2008-10-15 14:51:00,10.324,10.363,10.251,10.278,400000.0
2008-10-15 14:52:00,10.293,10.365,10.262,10.288,500000.0
2008-10-15 14:53:00,10.344,10.362,10.222,10.362,450000.0
2008-10-15 14:54:00,10.361,10.403,10.262,10.262,550000.0
2008-10-15 14:55:00,10.366,10.395,10.265,10.363,400000.0
2008-10-15 14:56:00,10.384,10.384,10.321,10.338,450000.0
2008-10-15 14:57:00,10.316,10.366,10.265,10.28,400000.0
2008-10-15 14:58:00,10.362,10.386,10.25,10.365,450000.0
2008-10-15 14:59:00,10.394,10.424,10.348,10.424,350000.0
2008-10-15 15:00:00,10.313,10.428,10.295,10.428,350000.0
2008-10-15 15:01:00,10.442,10.442,10.325,10.409,450000.0
2008-10-15 15:02:00,10.384,10.421,10.275,10.421,400000.0
2008-10-15 15:03:00,10.325,10.38,10.25,10.25,500000.0
2008-10-15 15:04:00,10.286,10.34,10.27,10.318,350000.0
2008-10-15 15:05:00,10.251,10.371,10.251,10.266,550000.0
2008-10-15 15:06:00,10.298,10.401,10.232,10.232,500000.0
2008-10-15 15:07:00,10.333,10.351,10.243,10.278,500000.0
2008-10-15 15:08:00,10.238,10.347,10.238,10.271,350000.0
2008-10-15 15:09:00,10.253,10.425,10.253,10.317,450000.0
2008-10-15 15:10:00,10.31,10.43,10.302,10.302,500000.0
2008-10-15 15:11:00,10.299,10.357,10.232,10.232,400000.0
2008-10-15 15:12:00,10.375,10.399,10.281,10.285,500000.0
2008-10-15 15:13:00,10.284,10.336,10.238,10.274,350000.0
2008-10-15 15:14:00,10.347,10.361,10.234,10.315,400000.0
2008-10-15 15:15:00,10.248,10.398,10.23,10.285,500000.0
2008-10-15 15:16:00,10.337,10.387,10.3,10.328,500000.0
2008-10-15 15:17:00,10.303,10.345,10.234,10.236,550000.0
2008-10-15 15:18:00,10.288,10.339,10.225,10.338,400000.0
2008-10-15 15:19:00,10.261,10.337,10.214,10.326,350000.0
2008-10-15 15:20:00,10.184,10.307,10.182,10.19,550000.0
2008-10-15 15:21:00,10.218,10.318,10.218,10.239,350000.0
2008-10-15 15:22:00,10.331,10.34,10.289,10.319,400000.0
2008-10-15 15:23:00,10.293,10.294,10.226,10.294,350000.0
2008-10-15 15:24:00,10.305,10.35,10.232,10.313,500000.0
2008-10-15 15:25:00,10.318,10.36,10.271,10.271,350000.0
2008-10-15 15:26:00,10.316,10.364,10.244,10.244,550000.0
2008-10-15 15:27:00,10.342,10.36,10.272,10.272,400000.0
2008-10-15 15:28:00,10.312,10.377,10.217,10.217,450000.0
2008-10-15 15:29:00,10.312,10.392,10.229,10.263,500000.0
2008-10-15 15:30:00,10.229,10.347,10.229,10.255,350000.0
2008-10-15 15:31:00,10.252,10.363,10.23,10.23,550000.0
2008-10-15 15:32:00,10.322,10.342,10.212,10.309,350000.0
2008-10-15 15:33:00,10.214,10.353,10.214,10.323,350000.0
2008-10-15 15:34:00,10.24,10.354,10.24,10.343,350000.0
2008-10-15 15:35:00,10.338,10.354,10.241,10.329,600000.0
2008-10-15 15:36:00,10.251,10.338,10.235,10.258,400000.0
2008-10-15 15:37:00,10.34,10.386,10.258,10.342,550000.0
2008-10-15 15:38:00,10.354,10.354,10.258,10.328,350000.0
2008-10-15 15:39:00,10.24,10.392,10.234,10.234,550000.0
2008-10-15 15:40:00,10.285,10.35,10.237,10.245,500000.0
2008-10-15 15:41:00,10.325,10.33,10.217,10.281,450000.0
2008-10-15 15:42:00,10.298,10.33,10.218,10.218,400000.0
2008-10-15 15:43:00,10.204,10.315,10.204,10.208,350000.0
2008-10-15 15:44:00,10.205,10.336,10.205,10.267,450000.0
2008-10-15 15:45:00,10.306,10.306,10.178,10.226,350000.0
2008-10-15 15:46:00,10.278,10.314,10.151,10.23,500000.0
2008-10-15 15:47:00,10.153,10.304,10.148,10.148,350000.0
2008-10-15 15:48:00,10.17,10.282,10.153,10.188,550000.0
2008-10-15 15:49:00,10.223,10.283,10.178,10.248,400000.0
2008-10-15 15:50:00,10.209,10.298,10.176,10.22,350000.0
2008-10-15 15:51:00,10.334,10.334,10.191,10.324,450000.0
2008-10-15 15:52:00,10.305,10.334,10.195,10.251,450000.0
2008-10-15 15:53:00,10.263,10.378,10.263,10.279,450000.0
2008-10-15 15:54:00,10.329,10.438,10.329,10.398,350000.0
2008-10-15 15:55:00,10.32,10.343,10.268,10.276,400000.0
2008-10-15 15:56:00,10.314,10.377,10.226,10.259,550000.0
2008-10-15 15:57:00,10.336,10.404,10.289,10.345,350000.0
2008-10-15 15:58:00,10.263,10.395,10.263,10.362,750000.0
2008-10-15 15:59:00,10.419,10.419,10.328,10.411,550000.0
2008-10-15 16:00:00,10.297,10.433,10.297,10.305,350000.0
2008-10-15 16:01:00,10.41,10.41,10.274,10.321,350000.0
2008-10-15 16:02:00,10.461,10.461,10.322,10.384,550000.0
2008-10-15 16:03:00,10.361,10.449,10.351,10.448,350000.0
2008-10-15 16:04:00,10.438,10.438,10.306,10.343,350000.0
2008-10-15 16:05:00,10.324,10.436,10.273,10.436,400000.0
2008-10-15 16:06:00,10.456,10.456,10.3,10.396,500000.0
2008-10-15 16:07:00,10.405,10.455,10.298,10.298,500000.0
2008-10-15 16:08:00,10.378,10.496,10.356,10.356,550000.0
2008-10-15 16:09:00,10.428,10.428,10.321,10.347,350000.0
2008-10-15 16:10:00,10.371,10.433,10.285,10.376,350000.0
2008-10-15 16:11:00,10.373,10.397,10.244,10.296,400000.0
2008-10-15 16:12:00,10.296,10.362,10.212,10.317,400000.0
2008-10-15 16:13:00,10.268,10.373,10.252,10.33,400000.0
2008-10-15 16:14:00,10.288,10.371,10.274,10.371,400000.0
2008-10-15 16:15:00,10.311,10.391,10.254,10.254,500000.0
2008-10-15 16:16:00,10.38,10.38,10.268,10.377,350000.0
2008-10-15 16:17:00,10.256,10.375,10.218,10.291,500000.0
2008-10-15 16:18:00,10.279,10.346,10.202,10.245,350000.0
2008-10-15 16:19:00,10.246,10.361,10.246,10.268,550000.0
2008-10-15 16:20:00,10.227,10.347,10.227,10.287,400000.0
2008-10-15 16:21:00,10.211,10.312,10.18,10.233,500000.0
2008-10-15 16:22:00,10.325,10.364,10.237,10.279,350000.0
2008-10-15 16:23:00,10.21,10.363,10.193,10.315,550000.0
2008-10-15 16:24:00,10.309,10.378,10.225,10.225,350000.0
2008-10-15 16:25:00,10.38,10.38,10.25,10.32,450000.0
2008-10-15 16:26:00,10.283,10.352,10.277,10.283,500000.0
2008-10-15 16:27:00,10.307,10.378,10.267,10.267,400000.0
2008-10-15 16:28:00,10.289,10.398,10.254,10.295,450000.0
2008-10-15 16:29:00,10.318,10.393,10.284,10.284,450000.0
2008-10-15 16:30:00,10.352,10.389,10.256,10.269,500000.0
2008-10-15 16:31:00,10.328,10.328,10.228,10.24,350000.0
2008-10-15 16:32:00,10.398,10.415,10.324,10.332,500000.0
2008-10-15 16:33:00,10.414,10.414,10.286,10.335,400000.0
2008-10-15 16:34:00,10.396,10.396,10.277,10.28,400000.0
2008-10-15 16:35:00,10.304,10.431,10.304,10.319,450000.0
2008-10-15 16:36:00,10.288,10.401,10.267,10.333,500000.0
2008-10-15 16:37:00,10.299,10.41,10.299,10.343,350000.0
2008-10-15 16:38:00,10.435,10.444,10.332,10.336,550000.0
2008-10-15 16:39:00,10.45,10.454,10.329,10.329,400000.0
2008-10-15 16:40:00,10.459,10.5,10.358,10.37,550000.0
2008-10-15 16:41:00,10.453,10.453,10.339,10.359,550000.0
2008-10-15 16:42:00,10.443,10.484,10.371,10.371,500000.0
2008-10-15 16:43:00,10.414,10.526,10.375,10.434,350000.0
2008-10-15 16:44:00,10.427,10.536,10.427,10.453,350000.0
2008-10-15 16:45:00,10.473,10.491,10.369,10.388,550000.0
2008-10-15 16:46:00,10.535,10.558,10.423,10.479,500000.0
2008-10-15 16:47:00,10.49,10.49,10.38,10.418,450000.0
2008-10-15 16:48:00,10.453,10.493,10.366,10.447,350000.0
2008-10-15 16:49:00,10.374,10.508,10.357,10.364,400000.0
2008-10-15 16:50:00,10.448,10.497,10.373,10.469,500000.0
2008-10-15 16:51:00,10.407,10.497,10.407,10.448,400000.0
2008-10-15 16:52:00,10.395,10.474,10.328,10.379,450000.0
2008-10-15 16:53:00,10.362,10.467,10.319,10.376,550000.0
2008-10-15 16:54:00,10.362,10.504,10.362,10.504,550000.0
2008-10-15 16:55:00,10.442,10.465,10.36,10.465,600000.0
2008-10-15 16:56:00,10.491,10.491,10.379,10.41,550000.0
2008-10-15 16:57:00,10.453,10.551,10.376,10.396,350000.0
2008-10-15 16:58:00,10.468,10.506,10.361,10.365,550000.0
2008-10-15 16:59:00,10.359,10.464,10.277,10.316,350000.0
2008-10-15 17:00:00,10.292,10.446,10.292,10.406,450000.0
2008-10-15 17:01:00,10.413,10.429,10.321,10.416,350000.0
2008-10-15 17:02:00,10.383,10.423,10.289,10.313,350000.0
2008-10-15 17:03:00,10.422,10.444,10.386,10.39,450000.0
2008-10-15 17:04:00,10.367,10.446,10.367,10.402,400000.0
2008-10-15 17:05:00,10.357,10.42,10.345,10.409,550000.0
2008-10-15 17:06:00,10.349,10.408,10.308,10.308,350000.0
2008-10-15 17:07:00,10.351,10.453,10.307,10.44,350000.0
2008-10-15 17:08:00,10.379,10.426,10.334,10.405,550000.0
2008-10-15 17:09:00,10.345,10.445,10.345,10.407,450000.0
2008-10-15 17:10:00,10.434,10.475,10.337,10.39,500000.0
2008-10-15 17:11:00,10.391,10.394,10.303,10.389,450000.0
2008-10-15 17:12:00,10.435,10.435,10.295,10.384,450000.0
2008-10-15 17:13:00,10.364,10.437,10.337,10.337,550000.0
2008-10-15 17:14:00,10.395,10.44,10.304,10.304,350000.0
2008-10-15 17:15:00,10.397,10.439,10.387,10.439,350000.0
2008-10-15 17:16:00,10.384,10.41,10.27,10.373,550000.0
2008-10-15 17:17:00,10.38,10.423,10.301,10.34,550000.0
2008-10-15 17:18:00,10.398,10.424,10.312,10.423,350000.0
2008-10-15 17:19:00,10.333,10.406,10.283,10.331,400000.0
2008-10-15 17:20:00,10.296,10.403,10.291,10.34,550000.0
2008-10-15 17:21:00,10.356,10.449,10.304,10.304,400000.0
2008-10-15 17:22:00,10.391,10.414,10.311,10.352,550000.0
2008-10-15 17:23:00,10.386,10.386,10.22,10.261,450000.0
2008-10-15 17:24:00,10.379,10.379,10.264,10.339,350000.0
2008-10-15 17:25:00,10.282,10.384,10.176,10.334,700000.0
2008-10-15 17:26:00,10.34,10.354,10.227,10.341,550000.0
2008-10-15 17:27:00,10.232,10.341,10.186,10.341,400000.0
2008-10-15 17:28:00,10.337,10.358,10.237,10.237,450000.0
2008-10-15 17:29:00,10.254,10.32,10.254,10.268,350000.0
2008-10-15 17:30:00,10.338,10.378,10.229,10.316,500000.0
2008-10-15 17:31:00,10.202,10.351,10.202,10.247,500000.0
2008-10-15 17:32:00,10.294,10.307,10.197,10.307,450000.0
2008-10-15 17:33:00,10.246,10.365,10.246,10.292,350000.0
2008-10-15 17:34:00,10.36,10.36,10.257,10.333,550000.0
2008-10-15 17:35:00,10.307,10.343,10.216,10.216,550000.0
2008-10-15 17:36:00,10.224,10.37,10.224,10.309,550000.0
2008-10-15 17:37:00,10.307,10.322,10.208,10.291,400000.0
2008-10-15 17:38:00,10.342,10.342,10.197,10.31,500000.0
2008-10-15 17:39:00,10.239,10.308,10.239,10.272,550000.0
2008-10-15 17:40:00,10.381,10.429,10.263,10.366,450000.0
2008-10-15 17:41:00,10.312,10.354,10.227,10.264,550000.0
2008-10-15 17:42:00,10.289,10.367,10.262,10.283,350000.0
2008-10-15 17:43:00,10.384,10.384,10.237,10.353,500000.0
2008-10-15 17:44:00,10.381,10.381,10.214,10.239,500000.0
2008-10-15 17:45:00,10.36,10.37,10.278,10.29,400000.0
2008-10-15 17:46:00,10.373,10.373,10.24,10.281,750000.0
2008-10-15 17:47:00,10.362,10.362,10.212,10.263,500000.0
2008-10-15 17:48:00,10.29,10.319,10.236,10.271,400000.0
2008-10-15 17:49:00,10.338,10.351,10.217,10.264,600000.0
2008-10-15 17:50:00,10.368,10.382,10.254,10.296,600000.0
2008-10-15 17:51:00,10.26,10.379,10.26,10.37,500000.0
2008-10-15 17:52:00,10.376,10.376,10.233,10.282,350000.0
2008-10-15 17:53:00,10.247,10.348,10.191,10.191,700000.0
2008-10-15 17:54:00,10.328,10.371,10.252,10.312,450000.0
2008-10-15 17:55:00,10.329,10.359,10.234,10.249,350000.0
2008-10-15 17:56:00,10.369,10.392,10.278,10.278,550000.0
2008-10-15 17:57:00,10.346,10.381,10.263,10.366,400000.0
2008-10-15 17:58:00,10.277,10.395,10.277,10.395,350000.0
2008-10-15 17:59:00,10.331,10.43,10.279,10.308,600000.0
2008-10-15 18:00:00,10.321,10.391,10.277,10.391,650000.0
2008-10-15 18:01:00,10.364,10.405,10.297,10.376,350000.0
2008-10-15 18:02:00,10.411,10.411,10.295,10.35,350000.0
2008-10-15 18:03:00,10.284,10.44,10.284,10.308,550000.0
2008-10-15 18:04:00,10.336,10.437,10.304,10.345,350000.0
2008-10-15 18:05:00,10.365,10.429,10.304,10.372,450000.0
2008-10-15 18:06:00,10.438,10.438,10.323,10.434,400000.0
2008-10-15 18:07:00,10.415,10.415,10.249,10.283,350000.0
2008-10-15 18:08:00,10.431,10.431,10.301,10.34,550000.0
2008-10-15 18:09:00,10.428,10.428,10.295,10.349,450000.0
2008-10-15 18:10:00,10.296,10.402,10.296,10.383,350000.0
2008-10-15 18:11:00,10.319,10.389,10.249,10.319,650000.0
2008-10-15 18:12:00,10.263,10.34,10.234,10.286,400000.0
2008-10-15 18:13:00,10.324,10.324,10.266,10.299,350000.0
2008-10-15 18:14:00,10.329,10.38,10.244,10.344,650000.0
2008-10-15 18:15:00,10.344,10.384,10.299,10.337,600000.0
2008-10-15 18:16:00,10.318,10.318,10.21,10.285,500000.0
2008-10-15 18:17:00,10.26,10.345,10.242,10.242,350000.0
2008-10-15 18:18:00,10.356,10.359,10.261,10.34,350000.0
2008-10-15 18:19:00,10.25,10.385,10.25,10.332,400000.0
2008-10-15 18:20:00,10.352,10.352,10.215,10.335,400000.0
2008-10-15 18:21:00,10.332,10.367,10.295,10.367,400000.0
2008-10-15 18:22:00,10.378,10.378,10.281,10.361,450000.0
2008-10-15 18:23:00,10.353,10.37,10.27,10.27,400000.0
2008-10-15 18:24:00,10.356,10.424,10.284,10.284,550000.0
2008-10-15 18:25:00,10.29,10.463,10.29,10.389,350000.0
2008-10-15 18:26:00,10.469,10.494,10.384,10.434,400000.0
2008-10-15 18:27:00,10.396,10.452,10.351,10.351,350000.0
2008-10-15 18:28:00,10.327,10.448,10.292,10.311,450000.0
2008-10-15 18:29:00,10.351,10.444,10.341,10.357,700000.0
2008-10-15 18:30:00,10.431,10.431,10.285,10.399,400000.0
2008-10-15 18:31:00,10.443,10.443,10.363,10.421,450000.0
2008-10-15 18:32:00,10.423,10.444,10.346,10.352,350000.0
2008-10-15 18:33:00,10.453,10.453,10.358,10.386,350000.0
2008-10-15 18:34:00,10.404,10.428,10.293,10.293,550000.0
2008-10-15 18:35:00,10.375,10.421,10.284,10.414,550000.0
2008-10-15 18:36:00,10.352,10.439,10.3,10.38,600000.0
2008-10-15 18:37:00,10.398,10.441,10.335,10.379,600000.0
2008-10-15 18:38:00,10.298,10.416,10.295,10.387,400000.0
2008-10-15 18:39:00,10.331,10.413,10.293,10.293,500000.0
2008-10-15 18:40:00,10.372,10.372,10.279,10.361,350000.0
2008-10-15 18:41:00,10.26,10.404,10.26,10.283,400000.0
2008-10-15 18:42:00,10.42,10.42,10.293,10.308,400000.0
2008-10-15 18:43:00,10.256,10.399,10.254,10.399,450000.0
2008-10-15 18:44:00,10.315,10.412,10.28,10.365,400000.0
2008-10-15 18:45:00,10.389,10.389,10.245,10.31,350000.0
2008-10-15 18:46:00,10.313,10.37,10.231,10.341,400000.0
2008-10-15 18:47:00,10.356,10.38,10.223,10.331,450000.0
2008-10-15 18:48:00,10.335,10.355,10.244,10.253,250000.0
2008-10-15 18:49:00,10.313,10.346,10.199,10.294,450000.0
2008-10-15 18:50:00,10.367,10.367,10.212,10.344,950000.0
2008-10-15 18:51:00,10.376,10.376,10.258,10.375,550000.0
2008-10-15 18:52:00,10.28,10.315,10.263,10.315,350000.0
2008-10-15 18:53:00,10.382,10.382,10.223,10.223,550000.0
2008-10-15 18:54:00,10.244,10.366,10.232,10.232,350000.0
2008-10-15 18:55:00,10.28,10.347,10.231,10.3,350000.0
2008-10-15 18:56:00,10.342,10.366,10.206,10.265,550000.0
2008-10-15 18:57:00,10.284,10.394,10.284,10.341,500000.0
2008-10-15 18:58:00,10.316,10.387,10.3,10.316,400000.0
2008-10-15 18:59:00,10.337,10.412,10.302,10.302,600000.0
2008-10-15 19:00:00,10.287,10.357,10.287,10.357,350000.0
2008-10-15 19:01:00,10.392,10.398,10.236,10.37,450000.0
2008-10-15 19:02:00,10.313,10.408,10.274,10.274,550000.0
2008-10-15 19:03:00,10.376,10.414,10.299,10.396,550000.0
2008-10-15 19:04:00,10.309,10.398,10.273,10.274,450000.0
2008-10-15 19:05:00,10.401,10.409,10.317,10.369,450000.0
2008-10-15 19:06:00,10.319,10.4,10.303,10.4,400000.0
2008-10-15 19:07:00,10.419,10.419,10.278,10.391,350000.0
2008-10-15 19:08:00,10.375,10.394,10.297,10.298,400000.0
2008-10-15 19:09:00,10.37,10.38,10.249,10.352,500000.0
2008-10-15 19:10:00,10.346,10.418,10.277,10.317,450000.0
2008-10-15 19:11:00,10.412,10.412,10.329,10.406,550000.0
2008-10-15 19:12:00,10.414,10.414,10.256,10.292,350000.0
2008-10-15 19:13:00,10.307,10.413,10.276,10.356,600000.0
2008-10-15 19:14:00,10.379,10.4,10.277,10.277,400000.0
2008-10-15 19:15:00,10.329,10.396,10.314,10.365,350000.0
2008-10-15 19:16:00,10.363,10.397,10.289,10.325,550000.0
2008-10-15 19:17:00,10.355,10.373,10.279,10.299,350000.0
2008-10-15 19:18:00,10.422,10.422,10.289,10.384,400000.0
2008-10-15 19:19:00,10.326,10.402,10.255,10.365,650000.0
2008-10-15 19:20:00,10.324,10.392,10.24,10.392,450000.0
2008-10-15 19:21:00,10.344,10.374,10.235,10.325,400000.0
2008-10-15 19:22:00,10.336,10.341,10.203,10.286,450000.0
2008-10-15 19:23:00,10.299,10.308,10.051,10.051,450000.0
2008-10-15 19:24:00,10.142,10.174,10.035,10.129,550000.0
2008-10-15 19:25:00,10.128,10.145,10.011,10.145,400000.0
2008-10-15 19:26:00,10.171,10.171,10.054,10.166,400000.0
2008-10-15 19:27:00,10.145,10.155,9.999,10.127,450000.0
2008-10-15 19:28:00,10.14,10.14,9.991,9.992,400000.0
2008-10-15 19:29:00,9.983,10.015,9.897,9.931,350000.0
2008-10-15 19:30:00,9.974,10.107,9.963,10.072,350000.0
2008-10-15 19:31:00,10.104,10.107,9.988,10.096,500000.0
2008-10-15 19:32:00,10.001,10.079,9.928,9.928,400000.0
2008-10-15 19:33:00,9.952,10.016,9.879,9.984,400000.0
2008-10-15 19:34:00,9.971,10.033,9.921,9.924,650000.0
2008-10-15 19:35:00,9.947,10.001,9.899,9.899,350000.0
2008-10-15 19:36:00,9.974,10.055,9.951,10.055,350000.0
2008-10-15 19:37:00,9.998,10.08,9.957,10.048,500000.0
2008-10-15 19:38:00,10.009,10.11,9.981,10.108,400000.0
2008-10-15 19:39:00,10.147,10.162,10.046,10.126,400000.0
2008-10-15 19:40:00,10.074,10.14,9.998,9.998,700000.0
2008-10-15 19:41:00,10.074,10.132,10.029,10.029,450000.0
2008-10-15 19:42:00,10.117,10.117,10.0,10.0,500000.0
2008-10-15 19:43:00,10.008,10.125,10.008,10.02,500000.0
2008-10-15 19:44:00,10.117,10.149,10.013,10.122,550000.0
2008-10-15 19:45:00,10.05,10.063,9.979,10.02,400000.0
2008-10-15 19:46:00,10.125,10.142,10.043,10.097,550000.0
2008-10-15 19:47:00,10.126,10.184,10.065,10.065,400000.0
2008-10-15 19:48:00,10.126,10.133,10.039,10.118,350000.0
2008-10-15 19:49:00,10.153,10.162,10.079,10.09,350000.0
2008-10-15 19:50:00,10.041,10.17,10.041,10.17,450000.0
2008-10-15 19:51:00,10.09,10.14,10.021,10.021,350000.0
2008-10-15 19:52:00,10.154,10.154,10.038,10.15,500000.0
2008-10-15 19:53:00,10.098,10.186,10.063,10.163,400000.0
2008-10-15 19:54:00,10.135,10.157,10.04,10.04,400000.0
2008-10-15 19:55:00,10.082,10.16,10.07,10.114,400000.0
2008-10-15 19:56:00,10.065,10.194,10.056,10.104,550000.0
2008-10-15 19:57:00,10.144,10.144,10.038,10.038,450000.0
2008-10-15 19:58:00,10.113,10.153,10.023,10.048,400000.0
2008-10-15 19:59:00,10.154,10.156,10.049,10.144,550000.0
2008-10-15 20:00:00,10.05,10.146,10.041,10.145,350000.0
2008-10-15 20:01:00,10.129,10.129,9.999,10.116,850000.0
2008-10-15 20:02:00,10.102,10.155,10.043,10.082,350000.0
2008-10-15 20:03:00,10.033,10.168,10.028,10.085,500000.0
2008-10-15 20:04:00,10.046,10.171,10.029,10.157,400000.0
2008-10-15 20:05:00,10.051,10.151,10.036,10.151,550000.0
2008-10-15 20:06:00,10.165,10.165,10.07,10.122,500000.0
2008-10-15 20:07:00,10.118,10.167,10.096,10.096,400000.0
2008-10-15 20:08:00,10.137,10.182,10.053,10.076,400000.0
2008-10-15 20:09:00,10.08,10.183,10.062,10.134,900000.0
2008-10-15 20:10:00,10.13,10.166,10.028,10.166,450000.0
2008-10-15 20:11:00,10.077,10.149,10.022,10.149,800000.0
2008-10-15 20:12:00,10.136,10.167,10.06,10.075,400000.0
2008-10-15 20:13:00,10.149,10.183,10.08,10.167,500000.0
2008-10-15 20:14:00,10.059,10.184,10.059,10.07,400000.0
2008-10-15 20:15:00,10.185,10.185,10.115,10.151,500000.0
2008-10-15 20:16:00,10.1,10.198,10.061,10.076,550000.0
2008-10-15 20:17:00,10.115,10.208,10.105,10.105,350000.0
2008-10-15 20:18:00,10.238,10.238,10.067,10.203,500000.0
2008-10-15 20:19:00,10.191,10.242,10.135,10.172,350000.0
2008-10-15 20:20:00,10.203,10.257,10.124,10.211,400000.0
2008-10-15 20:21:00,10.105,10.214,10.105,10.122,350000.0
2008-10-15 20:22:00,10.123,10.191,10.078,10.174,350000.0
2008-10-15 20:23:00,10.191,10.222,10.106,10.204,350000.0
2008-10-15 20:24:00,10.186,10.295,10.186,10.295,450000.0
2008-10-15 20:25:00,10.276,10.29,10.166,10.171,550000.0
2008-10-15 20:26:00,10.204,10.204,10.078,10.121,400000.0
2008-10-15 20:28:00,10.155,10.233,10.149,10.218,400000.0
2008-10-15 20:29:00,10.229,10.254,10.168,10.23,500000.0
2008-10-15 20:30:00,10.191,10.262,10.166,10.168,400000.0
2008-10-15 20:31:00,10.277,10.277,10.192,10.233,450000.0
2008-10-15 20:32:00,10.213,10.305,10.143,10.143,500000.0
2008-10-15 20:33:00,10.145,10.274,10.145,10.262,500000.0
2008-10-15 20:35:00,10.318,10.334,10.194,10.244,400000.0
2008-10-15 20:36:00,10.276,10.301,10.159,10.275,450000.0
2008-10-15 20:37:00,10.277,10.297,10.187,10.297,500000.0
2008-10-15 20:38:00,10.191,10.306,10.191,10.232,500000.0
2008-10-15 20:39:00,10.216,10.254,10.179,10.179,350000.0
2008-10-15 20:40:00,10.29,10.3,10.152,10.257,500000.0
2008-10-15 20:41:00,10.174,10.296,10.163,10.263,550000.0
2008-10-15 20:42:00,10.303,10.303,10.211,10.28,550000.0
2008-10-15 20:43:00,10.197,10.284,10.136,10.284,500000.0
2008-10-15 20:44:00,10.214,10.282,10.181,10.191,500000.0
2008-10-15 20:45:00,10.237,10.253,10.113,10.253,350000.0
2008-10-15 20:46:00,10.26,10.274,10.146,10.146,450000.0
2008-10-15 20:47:00,10.261,10.272,10.23,10.235,450000.0
2008-10-15 20:48:00,10.242,10.295,10.154,10.238,500000.0
2008-10-15 20:49:00,10.249,10.249,10.141,10.24,350000.0
2008-10-15 20:50:00,10.223,10.255,10.177,10.249,400000.0
2008-10-15 20:51:00,10.252,10.252,10.185,10.246,400000.0
2008-10-15 20:52:00,10.19,10.247,10.143,10.171,450000.0
2008-10-15 20:53:00,10.236,10.255,10.161,10.22,350000.0
2008-10-15 20:54:00,10.219,10.268,10.206,10.258,550000.0
2008-10-15 20:55:00,10.215,10.215,10.081,10.081,300000.0
2008-10-15 20:56:00,10.223,10.249,10.148,10.187,500000.0
2008-10-15 20:57:00,10.196,10.196,10.101,10.107,250000.0
2008-10-15 20:58:00,10.162,10.238,10.121,10.22,400000.0
2008-10-15 20:59:00,10.146,10.259,10.107,10.259,350000.0
2008-10-15 21:00:00,10.249,10.312,10.158,10.228,550000.0
2008-10-15 21:01:00,10.204,10.278,10.18,10.251,350000.0
2008-10-15 21:02:00,10.311,10.311,10.207,10.273,450000.0
2008-10-15 21:03:00,10.235,10.318,10.201,10.234,500000.0
2008-10-15 21:04:00,10.191,10.315,10.186,10.242,500000.0
2008-10-15 21:05:00,10.173,10.308,10.173,10.182,550000.0
2008-10-15 21:06:00,10.212,10.292,10.163,10.292,400000.0
2008-10-15 21:07:00,10.291,10.298,10.166,10.287,450000.0
2008-10-15 21:08:00,10.224,10.349,10.224,10.249,400000.0
2008-10-15 21:09:00,10.318,10.324,10.195,10.324,400000.0
2008-10-15 21:10:00,10.217,10.286,10.217,10.222,350000.0
2008-10-15 21:11:00,10.325,10.369,10.206,10.206,400000.0
2008-10-15 21:12:00,10.244,10.345,10.202,10.254,450000.0
2008-10-15 21:13:00,10.318,10.334,10.183,10.334,350000.0
2008-10-15 21:14:00,10.294,10.309,10.184,10.299,450000.0
2008-10-15 21:15:00,10.191,10.313,10.183,10.221,400000.0
2008-10-15 21:16:00,10.258,10.362,10.21,10.303,400000.0
2008-10-15 21:17:00,10.23,10.319,10.189,10.213,400000.0
2008-10-15 21:18:00,10.302,10.302,10.184,10.298,450000.0
2008-10-15 21:19:00,10.226,10.319,10.185,10.222,550000.0
2008-10-15 21:20:00,10.306,10.306,10.194,10.304,400000.0
2008-10-15 21:21:00,10.258,10.27,10.184,10.209,350000.0
2008-10-15 21:23:00,10.228,10.274,10.189,10.274,350000.0
2008-10-15 21:24:00,10.236,10.299,10.171,10.232,350000.0
2008-10-15 21:25:00,10.192,10.303,10.161,10.17,350000.0
2008-10-15 21:26:00,10.246,10.279,10.127,10.177,500000.0
2008-10-15 21:27:00,10.318,10.353,10.234,10.312,600000.0
2008-10-15 21:28:00,10.267,10.342,10.231,10.319,500000.0
2008-10-15 21:29:00,10.227,10.308,10.175,10.293,650000.0
2008-10-15 21:30:00,10.279,10.311,10.197,10.285,400000.0
2008-10-15 21:31:00,10.292,10.36,10.292,10.351,300000.0
2008-10-15 21:32:00,10.323,10.348,10.23,10.309,550000.0
2008-10-15 21:33:00,10.281,10.365,10.281,10.365,300000.0
2008-10-15 21:34:00,10.329,10.37,10.243,10.368,450000.0
2008-10-15 21:35:00,10.308,10.342,10.22,10.342,400000.0
2008-10-15 21:36:00,10.223,10.315,10.201,10.305,400000.0
2008-10-15 21:37:00,10.218,10.316,10.209,10.316,400000.0
2008-10-15 21:38:00,10.254,10.361,10.254,10.356,400000.0
2008-10-15 21:39:00,10.359,10.382,10.258,10.337,750000.0
2008-10-15 21:40:00,10.327,10.35,10.217,10.35,500000.0
2008-10-15 21:41:00,10.322,10.322,10.198,10.265,400000.0
2008-10-15 21:42:00,10.313,10.338,10.205,10.205,550000.0
2008-10-15 21:43:00,10.252,10.347,10.207,10.345,600000.0
2008-10-15 21:44:00,10.312,10.345,10.232,10.335,400000.0
2008-10-15 21:45:00,10.258,10.327,10.224,10.327,450000.0
2008-10-15 21:46:00,10.241,10.352,10.229,10.25,350000.0
2008-10-15 21:47:00,10.216,10.332,10.213,10.213,500000.0
2008-10-15 21:48:00,10.348,10.348,10.216,10.346,400000.0
2008-10-15 21:49:00,10.198,10.32,10.198,10.283,450000.0
2008-10-15 21:50:00,10.273,10.3,10.24,10.298,300000.0
2008-10-15 21:51:00,10.283,10.323,10.237,10.266,350000.0
2008-10-15 21:52:00,10.332,10.375,10.228,10.26,350000.0
2008-10-15 21:53:00,10.302,10.354,10.229,10.324,500000.0
2008-10-15 21:54:00,10.246,10.319,10.181,10.319,400000.0
2008-10-15 21:55:00,10.3,10.307,10.183,10.224,650000.0
2008-10-15 21:56:00,10.193,10.316,10.183,10.272,550000.0
2008-10-15 21:57:00,10.253,10.345,10.19,10.219,350000.0
2008-10-15 21:58:00,10.314,10.319,10.217,10.275,350000.0
2008-10-15 21:59:00,10.195,10.37,10.195,10.292,550000.0
2008-10-15 22:00:00,10.299,10.299,10.143,10.299,500000.0
2008-10-15 22:01:00,10.292,10.366,10.199,10.199,500000.0
2008-10-15 22:02:00,10.256,10.284,10.142,10.274,400000.0
2008-10-15 22:04:00,10.307,10.307,10.173,10.224,400000.0
2008-10-15 22:05:00,10.316,10.316,10.19,10.289,500000.0
2008-10-15 22:06:00,10.182,10.319,10.182,10.271,600000.0
2008-10-15 22:07:00,10.197,10.306,10.184,10.254,550000.0
2008-10-15 22:08:00,10.271,10.272,10.122,10.269,750000.0
2008-10-15 22:09:00,10.181,10.325,10.178,10.178,400000.0
2008-10-15 22:10:00,10.216,10.283,10.174,10.256,800000.0
2008-10-15 22:11:00,10.229,10.257,10.179,10.257,400000.0
2008-10-15 22:12:00,10.287,10.293,10.204,10.286,400000.0
2008-10-15 22:13:00,10.148,10.272,10.148,10.261,400000.0
2008-10-15 22:14:00,10.185,10.265,10.173,10.234,400000.0
2008-10-15 22:15:00,10.272,10.281,10.201,10.209,350000.0
2008-10-15 22:16:00,10.205,10.307,10.182,10.286,400000.0
2008-10-15 22:17:00,10.221,10.266,10.165,10.248,350000.0
2008-10-15 22:18:00,10.158,10.275,10.158,10.172,350000.0
2008-10-15 22:19:00,10.136,10.269,10.136,10.153,400000.0
2008-10-15 22:20:00,10.191,10.232,10.127,10.127,350000.0
2008-10-15 22:21:00,10.237,10.268,10.176,10.268,250000.0
2008-10-15 22:22:00,10.22,10.238,10.138,10.194,350000.0
2008-10-15 22:23:00,10.261,10.269,10.187,10.269,350000.0
2008-10-15 22:26:00,10.238,10.316,10.188,10.276,550000.0
2008-10-15 22:27:00,10.276,10.28,10.167,10.167,400000.0
2008-10-15 22:28:00,10.19,10.305,10.19,10.213,300000.0
2008-10-15 22:30:00,10.21,10.272,10.157,10.224,650000.0
2008-10-15 22:31:00,10.16,10.254,10.132,10.245,400000.0
2008-10-15 22:32:00,10.242,10.244,10.156,10.156,300000.0
2008-10-15 22:33:00,10.166,10.272,10.148,10.148,500000.0
2008-10-15 22:34:00,10.193,10.212,10.193,10.212,100000.0
2008-10-15 22:35:00,10.236,10.256,10.114,10.205,550000.0
2008-10-15 22:36:00,10.224,10.243,10.224,10.243,100000.0
2008-10-15 22:37:00,10.157,10.268,10.157,10.24,350000.0
2008-10-15 22:40:00,10.138,10.234,10.13,10.234,400000.0
2008-10-15 22:44:00,10.192,10.264,10.13,10.241,500000.0
2008-10-15 22:45:00,10.186,10.237,10.099,10.187,550000.0
2008-10-15 22:46:00,10.115,10.257,10.115,10.197,550000.0
2008-10-15 22:47:00,10.214,10.274,10.153,10.228,400000.0
2008-10-15 22:48:00,10.154,10.245,10.125,10.126,350000.0
2008-10-15 22:50:00,10.176,10.233,10.131,10.23,450000.0
2008-10-15 22:52:00,10.114,10.239,10.114,10.179,400000.0
2008-10-15 22:53:00,10.239,10.242,10.192,10.242,300000.0
2008-10-15 22:54:00,10.188,10.264,10.126,10.126,500000.0
2008-10-15 22:56:00,10.196,10.238,10.142,10.142,350000.0
2008-10-15 22:57:00,10.135,10.248,10.135,10.142,300000.0
2008-10-15 22:58:00,10.116,10.239,10.116,10.162,400000.0
2008-10-15 22:59:00,10.187,10.257,10.133,10.156,950000.0
2008-10-15 23:00:00,10.095,10.204,10.066,10.149,450000.0
2008-10-15 23:02:00,10.159,10.197,10.111,10.197,250000.0
2008-10-15 23:03:00,10.154,10.239,10.154,10.239,250000.0
2008-10-15 23:05:00,10.192,10.232,10.113,10.22,500000.0
2008-10-15 23:07:00,10.184,10.204,10.093,10.141,250000.0
2008-10-15 23:09:00,10.092,10.194,10.076,10.1,450000.0
2008-10-15 23:10:00,10.161,10.161,10.161,10.161,50000.0
2008-10-15 23:12:00,10.059,10.191,10.041,10.191,300000.0
2008-10-15 23:13:00,10.172,10.198,10.13,10.177,250000.0
2008-10-15 23:14:00,10.184,10.208,10.117,10.117,350000.0
2008-10-15 23:15:00,10.194,10.194,10.194,10.194,50000.0
2008-10-15 23:20:00,10.182,10.222,10.103,10.21,500000.0
2008-10-15 23:25:00,10.138,10.206,10.131,10.134,400000.0
2008-10-15 23:27:00,10.128,10.198,10.088,10.171,400000.0
2008-10-15 23:30:00,10.092,10.224,10.092,10.219,500000.0
2008-10-15 23:31:00,10.103,10.14,10.103,10.14,100000.0
2008-10-15 23:38:00,10.189,10.221,10.083,10.197,450000.0
2008-10-15 23:39:00,10.244,10.264,10.237,10.237,200000.0
2008-10-15 23:40:00,10.202,10.218,10.106,10.174,650000.0
2008-10-15 23:50:00,10.194,10.221,10.08,10.191,650000.0
2008-10-15 23:58:00,10.074,10.211,10.074,10.208,250000.0
2008-10-16 00:00:00,10.177,10.27,10.129,10.22,650000.0
2008-10-16 00:01:00,10.196,10.283,10.131,10.154,750000.0
2008-10-16 00:02:00,10.29,10.29,10.128,10.231,500000.0
2008-10-16 00:03:00,10.167,10.239,10.167,10.17,300000.0
2008-10-16 00:04:00,10.225,10.286,10.139,10.139,500000.0
2008-10-16 00:05:00,10.197,10.304,10.169,10.295,650000.0
2008-10-16 00:08:00,10.274,10.311,10.178,10.284,350000.0
2008-10-16 00:09:00,10.192,10.218,10.113,10.191,450000.0
2008-10-16 00:10:00,10.269,10.273,10.151,10.269,650000.0
2008-10-16 00:11:00,10.129,10.252,10.127,10.245,750000.0
2008-10-16 00:12:00,10.304,10.304,10.175,10.224,500000.0
2008-10-16 00:13:00,10.25,10.318,10.154,10.154,300000.0
2008-10-16 00:14:00,10.207,10.263,10.153,10.263,300000.0
2008-10-16 00:15:00,10.187,10.271,10.113,10.271,550000.0
2008-10-16 00:16:00,10.173,10.318,10.173,10.301,450000.0
2008-10-16 00:17:00,10.293,10.322,10.192,10.192,400000.0
2008-10-16 00:18:00,10.234,10.313,10.215,10.309,400000.0
2008-10-16 00:19:00,10.3,10.341,10.199,10.199,700000.0
2008-10-16 00:20:00,10.279,10.279,10.107,10.107,500000.0
2008-10-16 00:21:00,10.269,10.304,10.254,10.304,250000.0
2008-10-16 00:23:00,10.239,10.279,10.146,10.154,350000.0
2008-10-16 00:24:00,10.279,10.296,10.219,10.296,300000.0
2008-10-16 00:25:00,10.236,10.236,10.215,10.222,200000.0
2008-10-16 00:26:00,10.224,10.277,10.224,10.268,150000.0
2008-10-16 00:27:00,10.215,10.254,10.187,10.235,350000.0
2008-10-16 00:28:00,10.21,10.277,10.139,10.175,350000.0
2008-10-16 00:29:00,10.183,10.21,10.129,10.205,300000.0
2008-10-16 00:30:00,10.205,10.251,10.116,10.143,300000.0
2008-10-16 00:31:00,10.23,10.252,10.172,10.172,400000.0
2008-10-16 00:32:00,10.186,10.205,10.086,10.173,350000.0
2008-10-16 00:34:00,10.167,10.181,10.114,10.167,550000.0
2008-10-16 00:35:00,10.215,10.218,10.144,10.218,150000.0
2008-10-16 00:36:00,10.139,10.16,10.065,10.129,250000.0
2008-10-16 00:37:00,10.154,10.197,10.059,10.059,300000.0
2008-10-16 00:38:00,10.21,10.21,10.123,10.146,350000.0
2008-10-16 00:39:00,10.121,10.201,10.059,10.093,350000.0
2008-10-16 00:40:00,10.137,10.251,10.046,10.101,1250000.0
2008-10-16 00:41:00,10.138,10.219,10.093,10.093,400000.0
2008-10-16 00:42:00,10.15,10.246,10.09,10.142,550000.0
2008-10-16 00:43:00,10.098,10.209,10.098,10.147,350000.0
2008-10-16 00:44:00,10.135,10.26,10.135,10.231,450000.0
2008-10-16 00:45:00,10.171,10.23,10.098,10.098,400000.0
2008-10-16 00:46:00,10.133,10.241,10.133,10.208,350000.0
2008-10-16 00:47:00,10.094,10.193,10.094,10.179,250000.0
2008-10-16 00:48:00,10.152,10.242,10.101,10.132,650000.0
2008-10-16 00:49:00,10.234,10.234,10.104,10.16,350000.0
2008-10-16 00:50:00,10.093,10.238,10.093,10.225,400000.0
2008-10-16 00:51:00,10.224,10.224,10.095,10.095,300000.0
2008-10-16 00:52:00,10.167,10.262,10.101,10.219,550000.0
2008-10-16 00:53:00,10.218,10.222,10.218,10.222,100000.0
2008-10-16 00:54:00,10.218,10.283,10.162,10.283,450000.0
2008-10-16 00:55:00,10.187,10.236,10.17,10.194,350000.0
2008-10-16 00:56:00,10.231,10.269,10.221,10.236,400000.0
2008-10-16 00:57:00,10.288,10.288,10.196,10.196,500000.0
2008-10-16 00:58:00,10.207,10.263,10.181,10.181,400000.0
2008-10-16 00:59:00,10.251,10.251,10.133,10.187,300000.0
2008-10-16 01:00:00,10.269,10.269,10.107,10.246,1000000.0
2008-10-16 01:01:00,10.243,10.336,10.18,10.198,800000.0
2008-10-16 01:02:00,10.258,10.308,10.253,10.264,350000.0
2008-10-16 01:03:00,10.133,10.275,10.13,10.178,300000.0
2008-10-16 01:04:00,10.263,10.323,10.177,10.294,550000.0
2008-10-16 01:05:00,10.17,10.277,10.124,10.259,400000.0
2008-10-16 01:06:00,10.218,10.296,10.178,10.296,400000.0
2008-10-16 01:07:00,10.256,10.256,10.128,10.251,400000.0
2008-10-16 01:08:00,10.207,10.306,10.207,10.268,300000.0
2008-10-16 01:09:00,10.182,10.255,10.182,10.255,200000.0
2008-10-16 01:10:00,10.221,10.224,10.076,10.209,700000.0
2008-10-16 01:12:00,10.266,10.289,10.163,10.265,550000.0
2008-10-16 01:14:00,10.299,10.324,10.188,10.188,400000.0
2008-10-16 01:16:00,10.201,10.219,10.159,10.219,250000.0
2008-10-16 01:17:00,10.234,10.234,10.091,10.194,500000.0
2008-10-16 01:18:00,10.154,10.209,10.116,10.116,300000.0
2008-10-16 01:19:00,10.207,10.281,10.197,10.204,400000.0
2008-10-16 01:20:00,10.194,10.243,10.125,10.243,750000.0
2008-10-16 01:21:00,10.177,10.238,10.176,10.238,350000.0
2008-10-16 01:22:00,10.173,10.231,10.121,10.209,400000.0
2008-10-16 01:23:00,10.133,10.253,10.077,10.155,500000.0
2008-10-16 01:24:00,10.192,10.197,10.075,10.182,500000.0
2008-10-16 01:25:00,10.198,10.202,10.129,10.184,400000.0
2008-10-16 01:26:00,10.191,10.229,10.113,10.113,400000.0
2008-10-16 01:27:00,10.212,10.258,10.104,10.155,450000.0
2008-10-16 01:28:00,10.246,10.271,10.124,10.197,500000.0
2008-10-16 01:29:00,10.12,10.239,10.109,10.16,350000.0
2008-10-16 01:30:00,10.087,10.206,10.087,10.104,300000.0
2008-10-16 01:31:00,10.16,10.245,10.16,10.245,400000.0
2008-10-16 01:32:00,10.102,10.235,10.098,10.098,500000.0
2008-10-16 01:33:00,10.183,10.224,10.1,10.178,400000.0
2008-10-16 01:34:00,10.199,10.208,10.112,10.138,250000.0
2008-10-16 01:35:00,10.131,10.192,10.101,10.192,250000.0
2008-10-16 01:36:00,10.167,10.226,10.131,10.223,300000.0
2008-10-16 01:37:00,10.085,10.232,10.085,10.181,400000.0
2008-10-16 01:38:00,10.133,10.234,10.133,10.234,400000.0
2008-10-16 01:39:00,10.195,10.222,10.1,10.193,600000.0
2008-10-16 01:40:00,10.196,10.236,10.066,10.126,550000.0
2008-10-16 01:41:00,10.188,10.304,10.176,10.263,350000.0
2008-10-16 01:42:00,10.124,10.262,10.124,10.202,450000.0
2008-10-16 01:43:00,10.134,10.25,10.112,10.25,350000.0
2008-10-16 01:44:00,10.239,10.239,10.14,10.229,350000.0
2008-10-16 01:45:00,10.193,10.24,10.14,10.208,400000.0
2008-10-16 01:46:00,10.2,10.236,10.096,10.205,550000.0
2008-10-16 01:47:00,10.12,10.219,10.096,10.205,350000.0
2008-10-16 01:48:00,10.23,10.23,10.099,10.099,350000.0
2008-10-16 01:49:00,10.174,10.224,10.134,10.21,300000.0
2008-10-16 01:50:00,10.218,10.263,10.122,10.225,550000.0
2008-10-16 01:51:00,10.165,10.207,10.111,10.142,350000.0
2008-10-16 01:52:00,10.122,10.227,10.111,10.125,400000.0
2008-10-16 01:53:00,10.233,10.233,10.118,10.217,350000.0
2008-10-16 01:54:00,10.127,10.172,10.07,10.103,400000.0
2008-10-16 01:55:00,10.184,10.264,10.17,10.264,350000.0
2008-10-16 01:56:00,10.236,10.236,10.069,10.069,450000.0
2008-10-16 01:57:00,10.127,10.266,10.117,10.236,400000.0
2008-10-16 01:58:00,10.221,10.221,10.042,10.042,350000.0
2008-10-16 01:59:00,10.163,10.17,10.073,10.128,400000.0
2008-10-16 02:01:00,10.059,10.207,10.059,10.152,300000.0
2008-10-16 02:02:00,10.141,10.141,9.99,10.054,400000.0
2008-10-16 02:03:00,9.982,10.096,9.982,10.061,400000.0
2008-10-16 02:04:00,9.978,10.015,9.896,10.004,500000.0
2008-10-16 02:05:00,9.914,10.015,9.914,9.95,350000.0
2008-10-16 02:06:00,9.92,10.049,9.92,9.995,450000.0
2008-10-16 02:07:00,9.922,10.037,9.883,9.944,250000.0
2008-10-16 02:08:00,9.977,10.047,9.91,10.007,550000.0
2008-10-16 02:09:00,10.007,10.007,9.857,9.993,600000.0
2008-10-16 02:10:00,9.902,10.03,9.902,9.949,500000.0
2008-10-16 02:11:00,10.023,10.032,9.877,9.896,550000.0
2008-10-16 02:12:00,9.897,10.018,9.897,10.018,400000.0
2008-10-16 02:13:00,10.024,10.06,10.002,10.014,250000.0
2008-10-16 02:14:00,9.942,10.06,9.914,10.0,500000.0
2008-10-16 02:15:00,9.974,10.048,9.925,9.948,500000.0
2008-10-16 02:16:00,10.011,10.107,9.951,9.951,600000.0
2008-10-16 02:17:00,10.028,10.028,9.894,10.007,500000.0
2008-10-16 02:18:00,10.063,10.087,9.955,10.05,650000.0
2008-10-16 02:20:00,10.036,10.074,9.968,9.968,300000.0
2008-10-16 02:21:00,10.025,10.071,9.94,10.04,400000.0
2008-10-16 02:22:00,10.019,10.071,9.961,10.01,400000.0
2008-10-16 02:23:00,10.038,10.056,9.913,9.984,350000.0
2008-10-16 02:24:00,9.912,10.066,9.912,10.024,550000.0
2008-10-16 02:25:00,9.99,10.082,9.99,10.023,400000.0
2008-10-16 02:26:00,9.962,10.093,9.936,10.011,450000.0
2008-10-16 02:27:00,9.989,10.063,9.928,9.928,400000.0
2008-10-16 02:28:00,9.965,10.026,9.906,10.026,350000.0
2008-10-16 02:29:00,10.074,10.079,9.959,10.048,400000.0
2008-10-16 02:30:00,10.037,10.091,9.939,9.984,400000.0
2008-10-16 02:31:00,10.031,10.043,9.965,10.019,400000.0
2008-10-16 02:32:00,10.013,10.083,9.933,9.933,200000.0
2008-10-16 02:33:00,10.02,10.053,9.962,9.963,650000.0
2008-10-16 02:34:00,10.039,10.039,9.963,9.991,350000.0
2008-10-16 02:35:00,10.027,10.027,9.908,9.929,350000.0
2008-10-16 02:36:00,9.932,9.997,9.92,9.92,200000.0
2008-10-16 02:37:00,10.05,10.051,9.962,10.051,300000.0
2008-10-16 02:38:00,9.934,10.042,9.925,10.016,400000.0
2008-10-16 02:39:00,10.068,10.068,9.982,9.998,250000.0
2008-10-16 02:40:00,9.959,10.058,9.944,10.058,400000.0
2008-10-16 02:41:00,9.986,10.097,9.986,10.097,450000.0
2008-10-16 02:42:00,10.021,10.055,9.939,9.998,400000.0
2008-10-16 02:43:00,9.945,10.074,9.923,9.923,450000.0
2008-10-16 02:44:00,10.013,10.052,9.917,10.038,500000.0
2008-10-16 02:45:00,10.018,10.096,9.947,9.999,450000.0
2008-10-16 02:46:00,10.08,10.128,10.009,10.009,450000.0
2008-10-16 02:47:00,10.013,10.051,9.912,10.051,400000.0
2008-10-16 02:48:00,10.008,10.05,9.933,10.02,350000.0
2008-10-16 02:49:00,10.035,10.035,9.864,9.966,500000.0
2008-10-16 02:50:00,9.961,10.075,9.894,10.075,550000.0
2008-10-16 02:51:00,9.954,9.97,9.863,9.944,400000.0
2008-10-16 02:52:00,9.91,10.048,9.91,10.048,350000.0
2008-10-16 02:53:00,9.94,10.048,9.94,9.997,500000.0
2008-10-16 02:54:00,9.947,10.078,9.942,9.966,500000.0
2008-10-16 02:55:00,9.932,10.053,9.906,9.946,500000.0
2008-10-16 02:56:00,10.015,10.067,9.959,9.994,500000.0
2008-10-16 02:57:00,10.0,10.043,9.968,10.039,400000.0
2008-10-16 02:58:00,10.014,10.124,9.985,10.039,350000.0
2008-10-16 02:59:00,10.019,10.023,9.93,9.977,550000.0
2008-10-16 03:00:00,9.919,10.066,9.919,10.031,250000.0
2008-10-16 03:01:00,10.037,10.069,9.939,10.006,500000.0
2008-10-16 03:02:00,10.061,10.061,10.061,10.061,50000.0
2008-10-16 03:03:00,10.045,10.045,10.045,10.045,50000.0
2008-10-16 03:04:00,10.016,10.081,9.977,9.977,450000.0
2008-10-16 03:05:00,9.963,10.063,9.963,9.969,350000.0
2008-10-16 03:06:00,10.058,10.058,9.916,9.916,300000.0
2008-10-16 03:07:00,9.938,10.053,9.938,10.053,400000.0
2008-10-16 03:08:00,10.03,10.071,9.98,10.071,400000.0
2008-10-16 03:10:00,10.035,10.102,9.963,10.102,500000.0
2008-10-16 03:12:00,9.96,10.015,9.96,10.015,100000.0
2008-10-16 03:13:00,10.083,10.083,9.941,10.053,600000.0
2008-10-16 03:14:00,9.954,10.025,9.93,10.024,450000.0
2008-10-16 03:15:00,9.976,10.074,9.976,10.074,300000.0
2008-10-16 03:16:00,10.005,10.005,9.972,9.99,150000.0
2008-10-16 03:17:00,10.07,10.113,9.982,9.982,400000.0
2008-10-16 03:18:00,10.008,10.161,10.008,10.107,250000.0
2008-10-16 03:20:00,10.071,10.076,9.969,10.071,500000.0
2008-10-16 03:21:00,10.043,10.058,10.041,10.058,150000.0
2008-10-16 03:23:00,10.001,10.081,9.966,9.985,300000.0
2008-10-16 03:24:00,9.971,10.051,9.923,10.051,550000.0
2008-10-16 03:25:00,10.04,10.092,9.974,9.991,550000.0
2008-10-16 03:26:00,10.008,10.108,9.957,10.108,350000.0
2008-10-16 03:30:00,10.059,10.088,9.97,10.003,550000.0
2008-10-16 03:31:00,9.989,10.07,9.989,10.043,250000.0
2008-10-16 03:33:00,9.986,10.088,9.949,10.047,350000.0
2008-10-16 03:34:00,10.082,10.085,10.028,10.036,350000.0
2008-10-16 03:35:00,10.033,10.074,9.957,9.988,500000.0
2008-10-16 03:36:00,10.054,10.072,9.933,10.072,600000.0
2008-10-16 03:37:00,10.033,10.083,9.941,10.067,400000.0
2008-10-16 03:39:00,9.998,10.158,9.983,10.065,850000.0
2008-10-16 03:40:00,9.983,10.068,9.922,10.041,900000.0
2008-10-16 03:41:00,10.035,10.035,10.035,10.035,50000.0
2008-10-16 03:42:00,10.041,10.078,9.952,10.029,400000.0
2008-10-16 03:43:00,9.965,10.074,9.951,10.074,350000.0
2008-10-16 03:44:00,10.028,10.06,10.022,10.057,550000.0
2008-10-16 03:45:00,10.069,10.069,10.032,10.035,300000.0
2008-10-16 03:46:00,10.044,10.078,9.968,10.068,400000.0
2008-10-16 03:47:00,10.065,10.078,9.928,10.072,550000.0
2008-10-16 03:48:00,10.083,10.1,10.049,10.091,400000.0
2008-10-16 03:49:00,10.064,10.064,9.932,10.061,350000.0
2008-10-16 03:50:00,10.07,10.07,10.015,10.062,550000.0
2008-10-16 03:51:00,10.021,10.137,10.021,10.106,400000.0
2008-10-16 03:52:00,10.058,10.058,9.926,10.05,450000.0
2008-10-16 03:53:00,10.041,10.041,10.041,10.041,100000.0
2008-10-16 03:54:00,10.113,10.113,10.02,10.081,350000.0
2008-10-16 03:55:00,10.09,10.095,9.988,10.095,300000.0
2008-10-16 03:56:00,10.071,10.111,9.983,10.111,350000.0
2008-10-16 03:58:00,9.984,10.091,9.983,10.091,350000.0
2008-10-16 03:59:00,10.005,10.049,9.949,9.988,250000.0
2008-10-16 04:00:00,10.058,10.058,10.058,10.058,50000.0
2008-10-16 04:01:00,9.997,10.033,9.997,10.033,100000.0
2008-10-16 04:02:00,9.982,9.982,9.982,9.982,50000.0
2008-10-16 04:03:00,10.139,10.139,10.036,10.051,250000.0
2008-10-16 04:04:00,10.059,10.109,10.059,10.094,150000.0
2008-10-16 04:06:00,10.031,10.19,10.015,10.015,400000.0
2008-10-16 04:07:00,10.068,10.155,10.009,10.155,550000.0
2008-10-16 04:08:00,10.122,10.153,10.054,10.153,350000.0
2008-10-16 04:09:00,10.079,10.167,10.023,10.167,600000.0
2008-10-16 04:10:00,10.092,10.156,10.09,10.09,200000.0
2008-10-16 04:11:00,10.096,10.165,10.096,10.132,250000.0
2008-10-16 04:12:00,10.18,10.228,10.117,10.117,250000.0
2008-10-16 04:13:00,10.138,10.138,10.043,10.083,300000.0
2008-10-16 04:14:00,10.099,10.236,10.074,10.074,550000.0
2008-10-16 04:15:00,10.14,10.237,10.083,10.197,650000.0
2008-10-16 04:16:00,10.107,10.175,10.107,10.175,250000.0
2008-10-16 04:17:00,10.16,10.215,10.134,10.215,300000.0
2008-10-16 04:18:00,10.207,10.207,10.109,10.183,250000.0
2008-10-16 04:19:00,10.096,10.209,10.067,10.202,1150000.0
2008-10-16 04:20:00,10.199,10.277,10.136,10.195,800000.0
2008-10-16 04:21:00,10.142,10.171,10.101,10.103,250000.0
2008-10-16 04:22:00,10.164,10.178,10.04,10.178,400000.0
2008-10-16 04:23:00,10.142,10.217,10.095,10.198,650000.0
2008-10-16 04:25:00,10.182,10.222,10.103,10.21,500000.0
2008-10-16 04:26:00,10.184,10.2,10.184,10.2,100000.0
2008-10-16 04:28:00,10.239,10.239,10.239,10.239,50000.0
2008-10-16 04:29:00,10.209,10.213,10.068,10.085,550000.0
2008-10-16 04:30:00,10.157,10.193,10.157,10.193,100000.0
2008-10-16 04:31:00,10.06,10.104,10.06,10.104,100000.0
2008-10-16 04:32:00,10.105,10.197,10.105,10.197,100000.0
2008-10-16 04:36:00,10.144,10.192,10.073,10.18,500000.0
2008-10-16 04:40:00,10.144,10.179,10.055,10.165,500000.0
2008-10-16 04:41:00,10.092,10.092,9.968,10.04,200000.0
2008-10-16 04:42:00,10.198,10.198,10.109,10.149,400000.0
2008-10-16 04:44:00,10.133,10.133,10.131,10.131,100000.0
2008-10-16 04:45:00,10.139,10.139,10.004,10.076,500000.0
2008-10-16 04:46:00,10.133,10.133,10.049,10.082,300000.0
2008-10-16 04:47:00,10.17,10.193,10.059,10.193,400000.0
2008-10-16 04:48:00,10.176,10.184,10.144,10.157,400000.0
2008-10-16 04:49:00,10.159,10.186,10.139,10.186,350000.0
2008-10-16 04:50:00,10.121,10.148,10.011,10.093,350000.0
2008-10-16 04:51:00,10.119,10.119,10.109,10.109,100000.0
2008-10-16 04:52:00,10.025,10.119,10.025,10.09,300000.0
2008-10-16 04:53:00,10.139,10.156,10.071,10.156,500000.0
2008-10-16 04:54:00,10.139,10.166,10.031,10.129,400000.0
2008-10-16 04:56:00,10.154,10.232,10.087,10.087,400000.0
2008-10-16 04:57:00,10.214,10.214,10.091,10.133,350000.0
2008-10-16 04:58:00,10.168,10.185,10.053,10.146,450000.0
2008-10-16 04:59:00,10.171,10.22,10.116,10.116,500000.0
2008-10-16 05:00:00,10.157,10.239,10.094,10.17,1100000.0
2008-10-16 05:01:00,10.144,10.231,10.144,10.144,450000.0
2008-10-16 05:03:00,10.028,10.066,10.028,10.051,250000.0
2008-10-16 05:04:00,10.044,10.16,10.044,10.111,150000.0
2008-10-16 05:05:00,10.075,10.161,10.022,10.086,500000.0
2008-10-16 05:06:00,10.164,10.167,10.079,10.125,450000.0
2008-10-16 05:07:00,10.221,10.222,10.097,10.193,250000.0
2008-10-16 05:08:00,10.183,10.222,10.112,10.179,600000.0
2008-10-16 05:09:00,10.144,10.211,10.144,10.171,400000.0
2008-10-16 05:10:00,10.056,10.171,10.056,10.171,450000.0
2008-10-16 05:13:00,10.048,10.193,10.048,10.132,350000.0
2008-10-16 05:14:00,10.171,10.171,10.056,10.056,250000.0
2008-10-16 05:16:00,10.199,10.199,10.09,10.157,500000.0
2008-10-16 05:20:00,10.162,10.162,10.074,10.105,500000.0
2008-10-16 05:26:00,10.131,10.134,10.027,10.027,350000.0
2008-10-16 05:27:00,10.15,10.164,10.066,10.144,550000.0
2008-10-16 05:28:00,10.041,10.18,10.019,10.18,400000.0
2008-10-16 05:29:00,10.13,10.191,10.064,10.108,550000.0
2008-10-16 05:30:00,9.987,10.137,9.967,10.137,400000.0
2008-10-16 05:31:00,10.0,10.135,9.998,10.091,400000.0
2008-10-16 05:32:00,10.066,10.13,10.065,10.1,350000.0
2008-10-16 05:34:00,10.146,10.17,10.04,10.055,400000.0
2008-10-16 05:35:00,9.99,10.131,9.984,10.131,550000.0
2008-10-16 05:36:00,10.077,10.12,10.012,10.012,450000.0
2008-10-16 05:37:00,10.165,10.167,10.033,10.167,200000.0
2008-10-16 05:38:00,10.048,10.048,10.048,10.048,50000.0
2008-10-16 05:40:00,10.062,10.185,10.058,10.058,300000.0
2008-10-16 05:41:00,10.016,10.167,10.016,10.062,400000.0
2008-10-16 05:42:00,10.068,10.15,10.025,10.115,400000.0
2008-10-16 05:43:00,10.167,10.171,10.078,10.078,400000.0
2008-10-16 05:45:00,10.173,10.173,10.073,10.1,350000.0
2008-10-16 05:46:00,10.156,10.156,10.021,10.104,300000.0
2008-10-16 05:47:00,10.116,10.155,10.026,10.139,350000.0
2008-10-16 05:48:00,10.158,10.185,10.07,10.139,350000.0
2008-10-16 05:49:00,10.135,10.17,10.023,10.089,400000.0
2008-10-16 05:50:00,10.111,10.141,10.002,10.089,550000.0
2008-10-16 05:51:00,10.069,10.126,10.069,10.084,200000.0
2008-10-16 05:52:00,10.127,10.148,10.017,10.144,400000.0
2008-10-16 05:53:00,10.142,10.155,10.077,10.146,500000.0
2008-10-16 05:54:00,10.109,10.191,10.098,10.186,400000.0
2008-10-16 05:55:00,10.09,10.174,10.058,10.121,450000.0
2008-10-16 05:56:00,10.011,10.16,10.011,10.16,350000.0
2008-10-16 05:57:00,10.149,10.178,10.08,10.135,550000.0
2008-10-16 05:58:00,10.207,10.251,10.105,10.18,550000.0
2008-10-16 05:59:00,10.256,10.259,10.177,10.219,250000.0
2008-10-16 06:00:00,10.196,10.269,10.15,10.209,500000.0
2008-10-16 06:01:00,10.068,10.21,10.068,10.123,350000.0
2008-10-16 06:02:00,10.108,10.171,10.102,10.12,250000.0
2008-10-16 06:03:00,10.209,10.238,10.209,10.226,150000.0
2008-10-16 06:04:00,10.251,10.251,10.143,10.143,350000.0
2008-10-16 06:05:00,10.14,10.209,10.072,10.209,500000.0
2008-10-16 06:06:00,10.221,10.225,10.106,10.141,400000.0
2008-10-16 06:08:00,10.197,10.197,10.197,10.197,50000.0
2008-10-16 06:09:00,10.068,10.158,10.068,10.158,350000.0
2008-10-16 06:10:00,10.128,10.179,10.076,10.153,550000.0
2008-10-16 06:11:00,10.188,10.188,10.188,10.188,50000.0
2008-10-16 06:12:00,10.208,10.241,10.197,10.241,400000.0
2008-10-16 06:13:00,10.116,10.173,10.087,10.087,300000.0
2008-10-16 06:16:00,10.169,10.206,10.106,10.181,500000.0
2008-10-16 06:19:00,10.202,10.234,10.102,10.183,400000.0
2008-10-16 06:20:00,10.174,10.176,10.065,10.152,500000.0
2008-10-16 06:22:00,10.183,10.199,10.092,10.092,350000.0
2008-10-16 06:24:00,10.036,10.178,10.036,10.178,350000.0
2008-10-16 06:25:00,10.126,10.166,10.056,10.119,500000.0
2008-10-16 06:26:00,10.176,10.176,10.098,10.098,200000.0
2008-10-16 06:27:00,10.007,10.019,10.007,10.019,100000.0
2008-10-16 06:30:00,10.058,10.169,10.025,10.038,450000.0
2008-10-16 06:31:00,10.041,10.128,10.008,10.1,400000.0
2008-10-16 06:32:00,10.11,10.134,9.97,10.134,550000.0
2008-10-16 06:33:00,10.082,10.127,10.082,10.127,100000.0
2008-10-16 06:34:00,10.084,10.171,10.062,10.171,350000.0
2008-10-16 06:35:00,10.164,10.183,10.043,10.151,400000.0
2008-10-16 06:36:00,10.134,10.177,10.08,10.137,450000.0
2008-10-16 06:37:00,10.047,10.179,10.037,10.062,550000.0
2008-10-16 06:38:00,10.099,10.217,10.007,10.195,550000.0
2008-10-16 06:39:00,10.056,10.193,10.016,10.193,950000.0
2008-10-16 06:40:00,10.206,10.235,10.081,10.178,450000.0
2008-10-16 06:41:00,10.103,10.187,10.069,10.125,500000.0
2008-10-16 06:42:00,10.049,10.188,10.049,10.135,450000.0
2008-10-16 06:43:00,10.139,10.184,10.078,10.102,550000.0
2008-10-16 06:44:00,10.142,10.178,10.073,10.168,400000.0
2008-10-16 06:45:00,10.076,10.183,10.068,10.102,350000.0
2008-10-16 06:46:00,10.183,10.184,10.106,10.17,250000.0
2008-10-16 06:47:00,10.04,10.212,10.04,10.051,550000.0
2008-10-16 06:48:00,10.162,10.227,10.049,10.049,500000.0
2008-10-16 06:49:00,10.099,10.201,10.036,10.134,800000.0
2008-10-16 06:50:00,10.058,10.174,10.051,10.092,350000.0
2008-10-16 06:51:00,10.191,10.198,10.059,10.167,500000.0
2008-10-16 06:52:00,10.204,10.204,10.049,10.137,200000.0
2008-10-16 06:53:00,10.06,10.234,10.06,10.095,550000.0
2008-10-16 06:54:00,10.079,10.17,10.011,10.165,550000.0
2008-10-16 06:55:00,10.183,10.199,10.086,10.164,550000.0
2008-10-16 06:56:00,10.114,10.214,10.063,10.071,550000.0
2008-10-16 06:57:00,10.088,10.175,10.07,10.141,550000.0
2008-10-16 06:59:00,10.14,10.229,10.108,10.108,650000.0
2008-10-16 07:00:00,10.085,10.139,10.085,10.139,100000.0
2008-10-16 07:03:00,9.985,10.064,9.985,10.064,100000.0
2008-10-16 07:04:00,10.155,10.236,10.108,10.113,500000.0
2008-10-16 07:05:00,10.035,10.173,10.018,10.173,500000.0
2008-10-16 07:06:00,10.128,10.128,10.117,10.117,100000.0
2008-10-16 07:07:00,10.153,10.197,10.083,10.166,500000.0
2008-10-16 07:08:00,10.121,10.249,10.096,10.129,500000.0
2008-10-16 07:09:00,10.099,10.191,10.079,10.079,400000.0
2008-10-16 07:10:00,10.22,10.22,10.072,10.195,350000.0
2008-10-16 07:11:00,10.225,10.225,10.055,10.085,350000.0
2008-10-16 07:12:00,10.111,10.222,10.072,10.099,400000.0
2008-10-16 07:13:00,10.094,10.219,10.093,10.093,400000.0
2008-10-16 07:14:00,10.101,10.222,10.101,10.152,400000.0
2008-10-16 07:15:00,10.251,10.251,10.12,10.139,350000.0
2008-10-16 07:16:00,10.243,10.247,10.099,10.221,350000.0
2008-10-16 07:17:00,10.259,10.259,10.101,10.126,300000.0
2008-10-16 07:18:00,10.24,10.251,10.125,10.214,550000.0
2008-10-16 07:19:00,10.228,10.228,10.083,10.164,550000.0
2008-10-16 07:20:00,10.21,10.24,10.146,10.23,350000.0
2008-10-16 07:21:00,10.106,10.236,10.106,10.231,350000.0
2008-10-16 07:22:00,10.126,10.184,10.076,10.184,350000.0
2008-10-16 07:23:00,10.166,10.209,10.134,10.202,350000.0
2008-10-16 07:24:00,10.111,10.229,10.111,10.229,450000.0
2008-10-16 07:25:00,10.128,10.225,10.108,10.193,550000.0
2008-10-16 07:26:00,10.164,10.191,10.129,10.129,400000.0
2008-10-16 07:27:00,10.224,10.239,10.092,10.152,500000.0
2008-10-16 07:28:00,10.207,10.235,10.154,10.221,400000.0
2008-10-16 07:29:00,10.202,10.202,10.067,10.191,500000.0
2008-10-16 07:30:00,10.22,10.269,10.123,10.123,500000.0
2008-10-16 07:31:00,10.145,10.26,10.118,10.219,550000.0
2008-10-16 07:32:00,10.148,10.239,10.093,10.239,350000.0
2008-10-16 07:33:00,10.208,10.243,10.112,10.112,350000.0
2008-10-16 07:34:00,10.194,10.194,10.07,10.129,350000.0
2008-10-16 07:35:00,10.209,10.227,10.09,10.188,300000.0
2008-10-16 07:36:00,10.121,10.23,10.089,10.089,500000.0
2008-10-16 07:37:00,10.202,10.21,10.07,10.087,400000.0
2008-10-16 07:38:00,10.137,10.196,10.07,10.196,250000.0
2008-10-16 07:39:00,10.169,10.195,10.074,10.189,400000.0
2008-10-16 07:40:00,10.166,10.195,10.052,10.195,350000.0
2008-10-16 07:41:00,10.153,10.202,10.076,10.125,500000.0
2008-10-16 07:42:00,10.209,10.209,10.041,10.086,350000.0
2008-10-16 07:43:00,10.137,10.137,10.062,10.09,400000.0
2008-10-16 07:44:00,10.128,10.212,10.085,10.085,550000.0
2008-10-16 07:45:00,10.175,10.201,10.099,10.099,350000.0
2008-10-16 07:46:00,10.174,10.181,10.048,10.099,350000.0
2008-10-16 07:47:00,10.151,10.184,10.024,10.101,350000.0
2008-10-16 07:48:00,10.033,10.16,10.033,10.089,550000.0
2008-10-16 07:49:00,10.148,10.191,10.068,10.163,550000.0
2008-10-16 07:50:00,10.132,10.154,10.011,10.039,350000.0
2008-10-16 07:51:00,10.1,10.15,10.017,10.15,450000.0
2008-10-16 07:52:00,10.104,10.15,9.992,10.065,500000.0
2008-10-16 07:53:00,10.142,10.159,10.046,10.119,500000.0
2008-10-16 07:54:00,10.121,10.169,10.061,10.089,350000.0
2008-10-16 07:55:00,10.122,10.223,10.061,10.08,350000.0
2008-10-16 07:56:00,10.152,10.18,10.054,10.18,550000.0
2008-10-16 07:57:00,10.08,10.109,10.043,10.067,350000.0
2008-10-16 07:58:00,10.055,10.145,10.027,10.1,500000.0
2008-10-16 07:59:00,10.105,10.169,10.058,10.169,450000.0
2008-10-16 08:00:00,10.055,10.175,10.053,10.101,350000.0
2008-10-16 08:01:00,10.1,10.199,10.1,10.198,350000.0
2008-10-16 08:02:00,10.151,10.192,10.056,10.089,350000.0
2008-10-16 08:03:00,10.118,10.158,10.034,10.065,450000.0
2008-10-16 08:04:00,10.079,10.145,10.054,10.145,350000.0
2008-10-16 08:05:00,10.07,10.144,10.044,10.079,400000.0
2008-10-16 08:06:00,10.171,10.171,10.084,10.135,400000.0
2008-10-16 08:07:00,10.151,10.158,10.047,10.123,450000.0
2008-10-16 08:08:00,10.074,10.155,10.001,10.155,400000.0
2008-10-16 08:09:00,10.151,10.188,10.031,10.113,400000.0
2008-10-16 08:10:00,10.106,10.175,10.038,10.115,400000.0
2008-10-16 08:11:00,10.095,10.134,10.012,10.103,400000.0
2008-10-16 08:12:00,10.08,10.098,9.997,10.049,400000.0
2008-10-16 08:13:00,10.021,10.148,10.021,10.064,350000.0
2008-10-16 08:14:00,10.114,10.164,10.017,10.148,400000.0
2008-10-16 08:15:00,10.11,10.186,10.064,10.064,400000.0
2008-10-16 08:16:00,10.142,10.144,10.006,10.006,350000.0
2008-10-16 08:17:00,10.127,10.129,10.009,10.058,500000.0
2008-10-16 08:18:00,10.137,10.137,9.975,10.064,500000.0
2008-10-16 08:19:00,10.1,10.149,10.045,10.149,400000.0
2008-10-16 08:20:00,10.019,10.145,10.019,10.122,400000.0
2008-10-16 08:21:00,10.102,10.122,9.982,10.108,400000.0
2008-10-16 08:22:00,10.071,10.139,10.042,10.139,550000.0
2008-10-16 08:23:00,10.066,10.126,10.009,10.107,350000.0
2008-10-16 08:24:00,10.066,10.11,10.041,10.041,350000.0
2008-10-16 08:25:00,10.098,10.124,10.023,10.052,400000.0
2008-10-16 08:26:00,10.118,10.132,10.044,10.051,500000.0
2008-10-16 08:27:00,10.096,10.18,10.067,10.119,400000.0
2008-10-16 08:28:00,10.056,10.061,9.984,10.029,450000.0
2008-10-16 08:29:00,10.012,10.081,10.012,10.028,400000.0
2008-10-16 08:30:00,10.049,10.179,10.023,10.143,500000.0
2008-10-16 08:31:00,10.133,10.144,10.027,10.043,450000.0
2008-10-16 08:32:00,10.013,10.101,9.981,10.101,400000.0
2008-10-16 08:33:00,9.978,10.109,9.978,10.073,450000.0
2008-10-16 08:34:00,10.055,10.126,9.977,10.126,450000.0
2008-10-16 08:35:00,10.063,10.091,9.974,10.052,550000.0
2008-10-16 08:36:00,10.005,10.061,10.005,10.005,350000.0
2008-10-16 08:37:00,10.013,10.115,9.981,10.016,350000.0
2008-10-16 08:38:00,10.103,10.103,9.993,10.024,400000.0
2008-10-16 08:39:00,10.013,10.106,9.948,10.063,500000.0
2008-10-16 08:40:00,10.105,10.105,9.953,10.058,350000.0
2008-10-16 08:41:00,10.003,10.117,10.003,10.085,500000.0
2008-10-16 08:42:00,10.089,10.133,10.005,10.108,350000.0
2008-10-16 08:43:00,10.006,10.099,10.006,10.063,350000.0
2008-10-16 08:44:00,10.055,10.055,9.923,10.036,550000.0
2008-10-16 08:45:00,10.05,10.106,10.011,10.044,350000.0
2008-10-16 08:46:00,10.04,10.089,10.006,10.014,550000.0
2008-10-16 08:47:00,9.991,10.079,9.933,10.06,550000.0
2008-10-16 08:48:00,10.1,10.107,9.994,10.101,550000.0
2008-10-16 08:49:00,10.079,10.091,10.024,10.078,500000.0
2008-10-16 08:50:00,10.014,10.113,9.993,10.003,550000.0
2008-10-16 08:51:00,10.029,10.119,10.026,10.086,450000.0
2008-10-16 08:52:00,10.116,10.116,10.027,10.09,350000.0
2008-10-16 08:53:00,10.02,10.129,9.985,10.076,400000.0
2008-10-16 08:54:00,10.129,10.129,9.971,10.041,400000.0
2008-10-16 08:55:00,10.063,10.115,9.983,9.983,450000.0
2008-10-16 08:56:00,10.04,10.09,9.963,9.963,450000.0
2008-10-16 08:57:00,10.09,10.093,10.019,10.019,350000.0
2008-10-16 08:58:00,10.09,10.1,10.001,10.023,500000.0
2008-10-16 08:59:00,10.1,10.113,10.041,10.082,400000.0
2008-10-16 09:00:00,10.12,10.148,10.029,10.083,1500000.0
2008-10-16 09:01:00,10.075,10.089,9.982,10.072,1250000.0
2008-10-16 09:02:00,10.12,10.169,10.024,10.024,350000.0
2008-10-16 09:03:00,10.081,10.139,10.04,10.128,350000.0
2008-10-16 09:04:00,10.097,10.154,10.059,10.066,450000.0
2008-10-16 09:05:00,10.087,10.134,9.996,10.111,400000.0
2008-10-16 09:06:00,10.108,10.159,10.033,10.055,450000.0
2008-10-16 09:07:00,10.09,10.124,10.034,10.034,350000.0
2008-10-16 09:08:00,10.078,10.092,9.971,10.064,550000.0
2008-10-16 09:09:00,10.11,10.151,10.034,10.151,350000.0
2008-10-16 09:10:00,10.049,10.137,10.012,10.075,450000.0
2008-10-16 09:11:00,10.088,10.135,10.037,10.095,1900000.0
2008-10-16 09:12:00,10.053,10.152,10.009,10.084,550000.0
2008-10-16 09:13:00,10.089,10.14,9.989,10.14,550000.0
2008-10-16 09:14:00,10.022,10.125,10.022,10.085,400000.0
2008-10-16 09:15:00,10.139,10.139,9.982,10.037,500000.0
2008-10-16 09:16:00,10.078,10.155,10.021,10.155,500000.0
2008-10-16 09:17:00,10.105,10.154,9.992,10.086,550000.0
2008-10-16 09:18:00,10.111,10.173,10.025,10.093,500000.0
2008-10-16 09:19:00,10.106,10.123,9.958,9.989,500000.0
2008-10-16 09:20:00,10.003,10.05,9.951,10.031,350000.0
2008-10-16 09:21:00,10.054,10.082,9.979,9.979,450000.0
2008-10-16 09:22:00,10.071,10.08,9.969,9.989,400000.0
2008-10-16 09:23:00,10.009,10.046,9.917,10.046,400000.0
2008-10-16 09:24:00,10.005,10.044,9.975,9.975,350000.0
2008-10-16 09:25:00,10.013,10.066,9.948,10.007,350000.0
2008-10-16 09:26:00,9.981,10.069,9.933,10.069,350000.0
2008-10-16 09:27:00,10.023,10.027,9.887,9.979,550000.0
2008-10-16 09:28:00,9.972,10.096,9.947,9.979,1550000.0
2008-10-16 09:29:00,10.0,10.022,9.926,10.008,400000.0
2008-10-16 09:30:00,9.938,10.033,9.87,9.905,450000.0
2008-10-16 09:31:00,9.965,9.965,9.895,9.895,350000.0
2008-10-16 09:32:00,9.834,9.936,9.815,9.839,350000.0
2008-10-16 09:33:00,9.868,9.996,9.796,9.817,350000.0
2008-10-16 09:34:00,9.819,9.988,9.767,9.789,1950000.0
2008-10-16 09:35:00,9.926,9.926,9.834,9.855,350000.0
2008-10-16 09:36:00,9.922,9.929,9.838,9.844,550000.0
2008-10-16 09:37:00,9.924,9.924,9.793,9.867,450000.0
2008-10-16 09:38:00,9.884,9.903,9.798,9.831,550000.0
2008-10-16 09:39:00,9.791,9.913,9.705,9.705,550000.0
2008-10-16 09:40:00,9.75,9.75,9.653,9.726,500000.0
2008-10-16 09:41:00,9.597,9.682,9.576,9.576,450000.0
2008-10-16 09:42:00,9.613,9.783,9.613,9.737,450000.0
2008-10-16 09:43:00,9.675,9.746,9.639,9.741,550000.0
2008-10-16 09:44:00,9.631,9.766,9.631,9.766,450000.0
2008-10-16 09:45:00,9.694,9.765,9.609,9.731,350000.0
2008-10-16 09:46:00,9.734,9.734,9.604,9.604,450000.0
2008-10-16 09:47:00,9.686,9.706,9.581,9.706,400000.0
2008-10-16 09:48:00,9.704,9.732,9.594,9.618,450000.0
2008-10-16 09:49:00,9.739,9.739,9.63,9.704,400000.0
2008-10-16 09:50:00,9.671,9.747,9.586,9.644,350000.0
2008-10-16 09:51:00,9.714,9.745,9.6,9.685,400000.0
2008-10-16 09:52:00,9.703,9.753,9.594,9.702,400000.0
2008-10-16 09:53:00,9.683,9.751,9.67,9.713,400000.0
2008-10-16 09:54:00,9.63,9.732,9.586,9.695,750000.0
2008-10-16 09:55:00,9.662,9.763,9.643,9.732,550000.0
2008-10-16 09:56:00,9.668,9.721,9.608,9.695,450000.0
2008-10-16 09:57:00,9.62,9.731,9.596,9.694,450000.0
2008-10-16 09:58:00,9.645,9.706,9.627,9.645,400000.0
2008-10-16 09:59:00,9.616,9.746,9.616,9.746,400000.0
2008-10-16 10:00:00,9.832,9.832,9.693,9.753,350000.0
2008-10-16 10:01:00,9.743,9.84,9.733,9.81,500000.0
2008-10-16 10:02:00,9.844,9.844,9.728,9.728,400000.0
2008-10-16 10:03:00,9.819,9.886,9.723,9.732,500000.0
2008-10-16 10:04:00,9.797,9.851,9.769,9.791,550000.0
2008-10-16 10:05:00,9.774,9.845,9.745,9.758,350000.0
2008-10-16 10:06:00,9.749,9.814,9.749,9.792,500000.0
2008-10-16 10:07:00,9.836,9.836,9.754,9.809,400000.0
2008-10-16 10:08:00,9.824,9.824,9.707,9.772,550000.0
2008-10-16 10:09:00,9.748,9.848,9.741,9.781,350000.0
2008-10-16 10:10:00,9.841,9.897,9.752,9.765,650000.0
2008-10-16 10:11:00,9.892,9.892,9.803,9.891,400000.0
2008-10-16 10:12:00,9.895,9.895,9.771,9.816,550000.0
2008-10-16 10:13:00,9.823,9.91,9.811,9.885,350000.0
2008-10-16 10:14:00,9.896,9.993,9.896,9.908,550000.0
2008-10-16 10:15:00,9.873,9.948,9.81,9.868,350000.0
2008-10-16 10:16:00,9.895,9.963,9.848,9.849,550000.0
2008-10-16 10:17:00,9.932,9.932,9.797,9.797,500000.0
2008-10-16 10:18:00,9.949,9.968,9.825,9.877,550000.0
2008-10-16 10:19:00,9.93,9.952,9.828,9.904,550000.0
2008-10-16 10:20:00,9.803,9.901,9.78,9.862,350000.0
2008-10-16 10:21:00,9.865,9.894,9.765,9.831,350000.0
2008-10-16 10:22:00,9.849,9.924,9.803,9.924,500000.0
2008-10-16 10:23:00,9.904,9.904,9.755,9.877,400000.0
2008-10-16 10:24:00,9.846,9.931,9.778,9.894,500000.0
2008-10-16 10:25:00,9.855,9.908,9.776,9.794,500000.0
2008-10-16 10:26:00,9.81,9.947,9.802,9.929,350000.0
2008-10-16 10:27:00,9.877,9.933,9.814,9.822,400000.0
2008-10-16 10:28:00,9.895,9.944,9.819,9.859,600000.0
2008-10-16 10:29:00,9.894,9.939,9.796,9.873,350000.0
2008-10-16 10:30:00,9.924,9.924,9.816,9.858,400000.0
2008-10-16 10:31:00,9.954,9.956,9.826,9.882,550000.0
2008-10-16 10:32:00,9.889,9.935,9.802,9.922,650000.0
2008-10-16 10:33:00,9.817,9.936,9.797,9.797,450000.0
2008-10-16 10:34:00,9.872,9.918,9.807,9.839,450000.0
2008-10-16 10:35:00,9.835,9.893,9.77,9.77,450000.0
2008-10-16 10:36:00,9.772,9.884,9.754,9.884,550000.0
2008-10-16 10:37:00,9.797,9.89,9.773,9.87,400000.0
2008-10-16 10:38:00,9.883,9.955,9.796,9.83,550000.0
2008-10-16 10:39:00,9.828,9.956,9.806,9.947,350000.0
2008-10-16 10:40:00,9.88,9.967,9.82,9.932,550000.0
2008-10-16 10:41:00,9.966,9.966,9.827,9.855,400000.0
2008-10-16 10:42:00,9.87,9.942,9.811,9.872,400000.0
2008-10-16 10:43:00,9.891,9.934,9.785,9.934,450000.0
2008-10-16 10:44:00,9.832,9.951,9.77,9.848,350000.0
2008-10-16 10:45:00,9.79,9.869,9.786,9.869,350000.0
2008-10-16 10:46:00,9.807,9.941,9.807,9.808,600000.0
2008-10-16 10:47:00,9.915,9.915,9.813,9.813,400000.0
2008-10-16 10:48:00,9.879,9.951,9.823,9.823,550000.0
2008-10-16 10:49:00,9.849,9.888,9.779,9.887,500000.0
2008-10-16 10:50:00,9.898,9.909,9.783,9.787,450000.0
2008-10-16 10:51:00,9.828,9.917,9.787,9.917,350000.0
2008-10-16 10:52:00,9.813,9.946,9.813,9.849,550000.0
2008-10-16 10:53:00,9.918,9.941,9.833,9.928,350000.0
2008-10-16 10:54:00,9.885,9.959,9.801,9.947,400000.0
2008-10-16 10:55:00,9.877,9.95,9.816,9.839,350000.0
2008-10-16 10:56:00,9.802,9.912,9.802,9.853,450000.0
2008-10-16 10:57:00,9.874,9.896,9.777,9.777,400000.0
2008-10-16 10:58:00,9.831,9.915,9.793,9.89,450000.0
2008-10-16 10:59:00,9.862,9.882,9.726,9.775,350000.0
2008-10-16 11:00:00,9.785,9.88,9.738,9.767,400000.0
2008-10-16 11:01:00,9.708,9.839,9.708,9.788,550000.0
2008-10-16 11:02:00,9.849,9.874,9.729,9.797,350000.0
2008-10-16 11:03:00,9.755,9.875,9.754,9.785,400000.0
2008-10-16 11:04:00,9.886,9.886,9.737,9.873,500000.0
2008-10-16 11:05:00,9.837,9.866,9.737,9.85,400000.0
2008-10-16 11:06:00,9.798,9.877,9.751,9.853,400000.0
2008-10-16 11:07:00,9.84,9.875,9.714,9.714,400000.0
2008-10-16 11:08:00,9.779,9.917,9.775,9.836,500000.0
2008-10-16 11:09:00,9.898,9.898,9.771,9.887,500000.0
2008-10-16 11:10:00,9.767,9.925,9.767,9.869,450000.0
2008-10-16 11:11:00,9.821,9.909,9.785,9.909,400000.0
2008-10-16 11:12:00,9.818,9.922,9.779,9.813,600000.0
2008-10-16 11:13:00,9.891,9.935,9.843,9.894,500000.0
2008-10-16 11:14:00,9.908,9.911,9.804,9.824,350000.0
2008-10-16 11:15:00,9.825,9.877,9.787,9.872,400000.0
2008-10-16 11:16:00,9.904,9.927,9.769,9.84,550000.0
2008-10-16 11:17:00,9.898,9.929,9.744,9.879,700000.0
2008-10-16 11:18:00,9.877,9.914,9.789,9.828,400000.0
2008-10-16 11:19:00,9.844,9.907,9.818,9.819,450000.0
2008-10-16 11:20:00,9.907,9.927,9.833,9.927,500000.0
2008-10-16 11:21:00,9.767,9.886,9.741,9.741,450000.0
2008-10-16 11:22:00,9.814,9.888,9.785,9.888,500000.0
2008-10-16 11:23:00,9.801,9.912,9.801,9.912,400000.0
2008-10-16 11:24:00,9.826,9.899,9.811,9.823,400000.0
2008-10-16 11:25:00,9.834,9.953,9.834,9.953,350000.0
2008-10-16 11:26:00,9.863,9.951,9.823,9.873,550000.0
2008-10-16 11:27:00,9.941,9.96,9.833,9.929,450000.0
2008-10-16 11:28:00,9.854,9.993,9.854,9.966,500000.0
2008-10-16 11:29:00,9.815,9.928,9.764,9.928,600000.0
2008-10-16 11:30:00,9.855,9.936,9.836,9.849,400000.0
2008-10-16 11:31:00,9.905,9.949,9.829,9.909,550000.0
2008-10-16 11:32:00,9.963,10.021,9.881,9.944,650000.0
2008-10-16 11:33:00,9.802,9.933,9.802,9.913,550000.0
2008-10-16 11:34:00,9.866,9.944,9.801,9.897,450000.0
2008-10-16 11:35:00,9.887,9.919,9.812,9.919,400000.0
2008-10-16 11:36:00,9.803,9.909,9.803,9.82,400000.0
2008-10-16 11:37:00,9.878,9.927,9.838,9.912,450000.0
2008-10-16 11:38:00,9.825,9.979,9.825,9.853,400000.0
2008-10-16 11:40:00,9.941,9.968,9.846,9.846,500000.0
2008-10-16 11:41:00,9.922,9.961,9.832,9.941,400000.0
2008-10-16 11:42:00,9.831,9.954,9.831,9.954,350000.0
2008-10-16 11:43:00,9.946,9.959,9.839,9.887,550000.0
2008-10-16 11:44:00,9.888,9.914,9.783,9.893,550000.0
2008-10-16 11:45:00,9.857,9.943,9.82,9.943,350000.0
2008-10-16 11:46:00,9.886,9.923,9.82,9.862,350000.0
2008-10-16 11:47:00,9.949,9.964,9.855,9.855,400000.0
2008-10-16 11:48:00,9.873,9.937,9.825,9.838,550000.0
2008-10-16 11:49:00,9.925,9.966,9.847,9.933,400000.0
2008-10-16 11:50:00,9.96,9.963,9.853,9.857,350000.0
2008-10-16 11:51:00,9.912,9.991,9.836,9.836,450000.0
2008-10-16 11:52:00,9.862,9.959,9.862,9.959,500000.0
2008-10-16 11:53:00,9.862,9.917,9.862,9.886,500000.0
2008-10-16 11:54:00,9.801,9.956,9.801,9.956,650000.0
2008-10-16 11:55:00,9.945,9.974,9.818,9.842,400000.0
2008-10-16 11:56:00,9.837,9.904,9.811,9.856,400000.0
2008-10-16 11:57:00,9.88,9.919,9.78,9.803,550000.0
2008-10-16 11:58:00,9.902,9.947,9.846,9.875,450000.0
2008-10-16 11:59:00,9.926,9.928,9.806,9.806,550000.0
2008-10-16 12:00:00,9.832,9.943,9.806,9.899,450000.0
2008-10-16 12:01:00,9.928,9.928,9.759,9.868,500000.0
2008-10-16 12:02:00,9.897,9.927,9.789,9.825,500000.0
2008-10-16 12:03:00,9.782,9.929,9.782,9.929,450000.0
2008-10-16 12:04:00,9.815,9.917,9.756,9.794,550000.0
2008-10-16 12:05:00,9.864,9.942,9.796,9.906,450000.0
2008-10-16 12:06:00,9.891,9.939,9.824,9.84,400000.0
2008-10-16 12:07:00,9.801,9.931,9.775,9.781,350000.0
2008-10-16 12:08:00,9.881,9.881,9.745,9.762,500000.0
2008-10-16 12:09:00,9.796,9.897,9.768,9.885,550000.0
2008-10-16 12:10:00,9.905,9.905,9.836,9.875,350000.0
2008-10-16 12:11:00,9.777,9.876,9.766,9.782,350000.0
2008-10-16 12:12:00,9.776,10.003,9.776,9.899,550000.0
2008-10-16 12:13:00,9.905,9.908,9.792,9.908,350000.0
2008-10-16 12:14:00,9.834,9.944,9.794,9.827,450000.0
2008-10-16 12:15:00,9.913,9.935,9.834,9.919,350000.0
2008-10-16 12:16:00,9.843,9.902,9.812,9.902,500000.0
2008-10-16 12:17:00,9.906,9.943,9.782,9.826,400000.0
2008-10-16 12:18:00,9.825,9.945,9.796,9.869,350000.0
2008-10-16 12:19:00,9.831,9.919,9.796,9.796,550000.0
2008-10-16 12:20:00,9.931,9.948,9.842,9.842,350000.0
2008-10-16 12:21:00,9.852,9.952,9.849,9.88,450000.0
2008-10-16 12:22:00,9.887,9.933,9.803,9.865,450000.0
2008-10-16 12:23:00,9.906,9.921,9.792,9.848,550000.0
2008-10-16 12:24:00,9.826,9.903,9.761,9.869,500000.0
2008-10-16 12:25:00,9.906,9.906,9.807,9.821,450000.0
2008-10-16 12:26:00,9.886,9.912,9.833,9.858,350000.0
2008-10-16 12:27:00,9.858,9.917,9.761,9.917,500000.0
2008-10-16 12:28:00,9.802,9.921,9.802,9.818,350000.0
2008-10-16 12:29:00,9.858,9.937,9.8,9.859,400000.0
2008-10-16 12:30:00,9.84,9.936,9.826,9.934,400000.0
2008-10-16 12:31:00,9.864,9.943,9.848,9.943,350000.0
2008-10-16 12:32:00,9.847,9.935,9.803,9.889,450000.0
2008-10-16 12:33:00,9.811,9.938,9.811,9.908,450000.0
2008-10-16 12:34:00,9.86,9.903,9.77,9.892,350000.0
2008-10-16 12:35:00,9.869,9.974,9.83,9.906,600000.0
2008-10-16 12:36:00,9.953,9.996,9.872,9.948,550000.0
2008-10-16 12:37:00,9.97,9.974,9.857,9.924,400000.0
2008-10-16 12:38:00,9.853,9.969,9.851,9.969,400000.0
2008-10-16 12:39:00,9.861,9.976,9.861,9.887,550000.0
2008-10-16 12:40:00,9.812,9.962,9.808,9.838,450000.0
2008-10-16 12:41:00,9.897,9.912,9.818,9.9,450000.0
2008-10-16 12:42:00,9.903,9.931,9.821,9.821,500000.0
2008-10-16 12:43:00,9.944,9.944,9.807,9.807,350000.0
2008-10-16 12:44:00,9.841,9.928,9.801,9.839,350000.0
2008-10-16 12:45:00,9.807,9.96,9.798,9.833,400000.0
2008-10-16 12:46:00,9.794,9.924,9.794,9.861,400000.0
2008-10-16 12:47:00,9.923,9.923,9.855,9.901,350000.0
2008-10-16 12:48:00,9.926,9.932,9.842,9.932,500000.0
2008-10-16 12:49:00,9.894,9.997,9.844,9.906,400000.0
2008-10-16 12:50:00,9.9,10.065,9.9,10.013,450000.0
2008-10-16 12:51:00,9.957,10.059,9.913,9.913,450000.0
2008-10-16 12:52:00,9.972,10.024,9.892,9.922,350000.0
2008-10-16 12:53:00,9.875,9.999,9.875,9.999,400000.0
2008-10-16 12:54:00,9.923,9.998,9.883,9.97,400000.0
2008-10-16 12:55:00,9.959,9.975,9.844,9.905,400000.0
2008-10-16 12:56:00,10.008,10.011,9.879,9.992,450000.0
2008-10-16 12:57:00,9.943,10.032,9.922,9.979,400000.0
2008-10-16 12:58:00,9.91,10.017,9.884,10.017,400000.0
2008-10-16 12:59:00,9.901,10.016,9.901,9.916,350000.0
2008-10-16 13:00:00,9.868,10.008,9.868,9.92,550000.0
2008-10-16 13:01:00,9.959,9.959,9.85,9.941,400000.0
2008-10-16 13:02:00,9.987,9.987,9.939,9.952,250000.0
2008-10-16 13:03:00,9.957,9.957,9.829,9.923,350000.0
2008-10-16 13:04:00,9.887,9.959,9.83,9.926,450000.0
2008-10-16 13:05:00,9.881,9.952,9.798,9.921,400000.0
2008-10-16 13:06:00,9.95,9.954,9.815,9.867,450000.0
2008-10-16 13:07:00,9.888,9.955,9.857,9.955,450000.0
2008-10-16 13:08:00,9.909,9.949,9.843,9.943,350000.0
2008-10-16 13:09:00,9.902,9.902,9.764,9.825,400000.0
2008-10-16 13:10:00,9.807,9.976,9.807,9.936,500000.0
2008-10-16 13:11:00,9.936,9.967,9.863,9.903,400000.0
2008-10-16 13:12:00,9.913,9.934,9.8,9.891,350000.0
2008-10-16 13:13:00,9.85,9.947,9.791,9.947,550000.0
2008-10-16 13:14:00,9.828,9.967,9.828,9.901,400000.0
2008-10-16 13:15:00,9.941,9.954,9.879,9.898,450000.0
2008-10-16 13:16:00,9.996,9.996,9.846,9.951,500000.0
2008-10-16 13:17:00,9.945,9.955,9.822,9.891,450000.0
2008-10-16 13:18:00,9.979,9.979,9.855,9.887,350000.0
2008-10-16 13:19:00,9.955,9.999,9.862,9.878,700000.0
2008-10-16 13:20:00,9.925,10.007,9.832,9.832,800000.0
2008-10-16 13:21:00,9.876,9.939,9.822,9.907,400000.0
2008-10-16 13:22:00,9.792,9.942,9.792,9.85,550000.0
2008-10-16 13:23:00,9.911,9.952,9.826,9.853,450000.0
2008-10-16 13:24:00,9.87,9.939,9.863,9.907,350000.0
2008-10-16 13:25:00,9.812,9.937,9.802,9.899,450000.0
2008-10-16 13:26:00,9.969,9.969,9.912,9.918,400000.0
2008-10-16 13:27:00,9.815,9.952,9.815,9.845,500000.0
2008-10-16 13:28:00,9.964,9.988,9.869,9.869,400000.0
2008-10-16 13:29:00,9.958,9.987,9.845,9.926,400000.0
2008-10-16 13:30:00,9.862,9.946,9.855,9.946,450000.0
2008-10-16 13:31:00,9.95,9.984,9.809,9.912,550000.0
2008-10-16 13:32:00,9.963,9.963,9.88,9.903,400000.0
2008-10-16 13:33:00,9.894,9.974,9.848,9.896,350000.0
2008-10-16 13:34:00,9.853,9.984,9.843,9.954,700000.0
2008-10-16 13:35:00,9.876,9.923,9.826,9.846,550000.0
2008-10-16 13:36:00,9.863,9.963,9.863,9.927,650000.0
2008-10-16 13:37:00,9.898,9.987,9.837,9.837,400000.0
2008-10-16 13:38:00,9.845,9.951,9.845,9.932,350000.0
2008-10-16 13:39:00,9.861,9.98,9.861,9.894,600000.0
2008-10-16 13:40:00,9.928,9.98,9.827,9.899,500000.0
2008-10-16 13:41:00,9.83,9.933,9.82,9.827,400000.0
2008-10-16 13:42:00,9.847,9.917,9.807,9.823,350000.0
2008-10-16 13:43:00,9.936,9.946,9.81,9.848,750000.0
2008-10-16 13:44:00,9.83,9.964,9.83,9.832,450000.0
2008-10-16 13:45:00,9.845,9.922,9.784,9.892,350000.0
2008-10-16 13:46:00,9.885,9.961,9.841,9.932,350000.0
2008-10-16 13:47:00,9.958,9.958,9.85,9.921,400000.0
2008-10-16 13:48:00,9.948,9.948,9.878,9.916,350000.0
2008-10-16 13:49:00,9.856,9.929,9.808,9.808,350000.0
2008-10-16 13:50:00,9.861,9.945,9.78,9.809,550000.0
2008-10-16 13:51:00,9.834,9.936,9.816,9.816,350000.0
2008-10-16 13:52:00,9.906,9.932,9.858,9.858,400000.0
2008-10-16 13:53:00,9.923,9.931,9.808,9.931,400000.0
2008-10-16 13:54:00,9.864,9.953,9.818,9.953,400000.0
2008-10-16 13:55:00,9.964,9.97,9.863,9.97,350000.0
2008-10-16 13:56:00,9.892,9.962,9.836,9.962,400000.0
2008-10-16 13:57:00,9.948,9.96,9.809,9.908,400000.0
2008-10-16 13:58:00,9.949,10.0,9.868,9.896,550000.0
2008-10-16 13:59:00,9.975,9.975,9.868,9.963,350000.0
2008-10-16 14:00:00,9.947,9.992,9.86,9.943,450000.0
2008-10-16 14:01:00,9.951,9.951,9.853,9.942,400000.0
2008-10-16 14:02:00,9.931,9.938,9.803,9.91,350000.0
2008-10-16 14:03:00,9.883,9.951,9.864,9.935,350000.0
2008-10-16 14:04:00,9.912,9.935,9.799,9.899,450000.0
2008-10-16 14:05:00,9.978,9.978,9.836,9.95,400000.0
2008-10-16 14:06:00,9.879,9.962,9.858,9.858,450000.0
2008-10-16 14:07:00,9.933,9.958,9.832,9.958,350000.0
2008-10-16 14:08:00,9.861,9.944,9.821,9.936,400000.0
2008-10-16 14:09:00,9.936,9.936,9.818,9.864,400000.0
2008-10-16 14:10:00,9.878,9.969,9.824,9.932,400000.0
2008-10-16 14:11:00,9.94,9.94,9.796,9.831,500000.0
2008-10-16 14:12:00,9.819,9.881,9.806,9.825,350000.0
2008-10-16 14:13:00,9.835,9.963,9.835,9.869,450000.0
2008-10-16 14:14:00,9.87,9.963,9.87,9.905,350000.0
2008-10-16 14:15:00,9.915,9.932,9.816,9.865,350000.0
2008-10-16 14:16:00,9.92,9.956,9.8,9.928,500000.0
2008-10-16 14:17:00,9.874,9.931,9.83,9.919,400000.0
2008-10-16 14:18:00,9.89,9.943,9.857,9.917,400000.0
2008-10-16 14:19:00,9.996,10.028,9.87,9.875,700000.0
2008-10-16 14:20:00,10.0,10.036,9.91,10.003,500000.0
2008-10-16 14:21:00,9.996,9.996,9.872,9.91,400000.0
2008-10-16 14:22:00,9.996,9.996,9.891,9.971,400000.0
2008-10-16 14:23:00,9.94,9.996,9.85,9.917,450000.0
2008-10-16 14:24:00,9.998,10.021,9.928,10.006,400000.0
2008-10-16 14:25:00,9.943,10.054,9.903,9.903,350000.0
2008-10-16 14:26:00,10.069,10.069,9.923,10.003,500000.0
2008-10-16 14:27:00,9.927,10.082,9.927,10.082,550000.0
2008-10-16 14:28:00,10.138,10.143,10.008,10.064,450000.0
2008-10-16 14:29:00,10.032,10.142,10.032,10.057,550000.0
2008-10-16 14:30:00,10.147,10.183,9.987,9.987,350000.0
2008-10-16 14:31:00,10.164,10.164,10.058,10.084,400000.0
2008-10-16 14:32:00,10.039,10.182,10.039,10.116,550000.0
2008-10-16 14:33:00,10.075,10.151,9.978,10.032,650000.0
2008-10-16 14:34:00,10.17,10.181,10.078,10.126,350000.0
2008-10-16 14:35:00,10.11,10.15,10.026,10.143,350000.0
2008-10-16 14:36:00,10.175,10.178,10.083,10.167,400000.0
2008-10-16 14:37:00,10.112,10.184,10.068,10.184,400000.0
2008-10-16 14:38:00,10.192,10.195,10.018,10.098,500000.0
2008-10-16 14:39:00,10.091,10.25,10.03,10.157,500000.0
2008-10-16 14:40:00,10.12,10.221,10.087,10.217,400000.0
2008-10-16 14:41:00,10.192,10.2,10.135,10.184,350000.0
2008-10-16 14:42:00,10.189,10.189,10.101,10.101,500000.0
2008-10-16 14:43:00,10.19,10.19,10.056,10.108,350000.0
2008-10-16 14:44:00,10.02,10.182,10.02,10.118,350000.0
2008-10-16 14:45:00,10.135,10.137,10.052,10.052,400000.0
2008-10-16 14:46:00,10.126,10.133,10.016,10.066,450000.0
2008-10-16 14:47:00,10.139,10.139,10.033,10.112,550000.0
2008-10-16 14:48:00,10.099,10.099,10.053,10.068,400000.0
2008-10-16 14:49:00,10.081,10.115,10.03,10.032,400000.0
2008-10-16 14:50:00,10.139,10.143,10.027,10.095,500000.0
2008-10-16 14:51:00,10.114,10.153,10.029,10.048,400000.0
2008-10-16 14:52:00,10.09,10.131,10.043,10.044,500000.0
2008-10-16 14:53:00,10.103,10.147,10.005,10.124,450000.0
2008-10-16 14:54:00,10.131,10.161,10.007,10.007,550000.0
2008-10-16 14:55:00,10.106,10.146,9.998,10.079,400000.0
2008-10-16 14:56:00,10.099,10.099,10.034,10.056,450000.0
2008-10-16 14:57:00,10.012,10.081,9.962,9.962,400000.0
2008-10-16 14:58:00,10.035,10.084,10.0,10.052,450000.0
2008-10-16 14:59:00,10.07,10.086,9.973,10.045,350000.0
2008-10-16 15:00:00,9.948,10.063,9.913,10.005,350000.0
2008-10-16 15:01:00,10.055,10.055,9.932,10.018,450000.0
2008-10-16 15:02:00,10.024,10.034,9.882,9.986,400000.0
2008-10-16 15:03:00,9.976,10.006,9.893,9.893,500000.0
2008-10-16 15:04:00,9.913,9.957,9.888,9.93,350000.0
2008-10-16 15:05:00,9.893,10.004,9.851,9.91,550000.0
2008-10-16 15:06:00,9.959,9.988,9.863,9.863,500000.0
2008-10-16 15:07:00,9.97,10.039,9.918,9.989,500000.0
2008-10-16 15:08:00,9.968,10.068,9.968,9.973,350000.0
2008-10-16 15:09:00,9.916,10.002,9.878,9.953,450000.0
2008-10-16 15:10:00,9.932,10.095,9.932,9.979,500000.0
2008-10-16 15:11:00,9.992,10.055,9.911,9.917,400000.0
2008-10-16 15:12:00,10.059,10.13,9.971,10.013,500000.0
2008-10-16 15:13:00,9.985,10.042,9.985,10.017,350000.0
2008-10-16 15:14:00,10.097,10.097,9.963,10.042,400000.0
2008-10-16 15:15:00,9.981,10.117,9.966,9.982,500000.0
2008-10-16 15:16:00,10.028,10.066,9.998,10.05,500000.0
2008-10-16 15:17:00,10.017,10.045,9.924,9.957,550000.0
2008-10-16 15:18:00,9.987,10.087,9.934,10.061,400000.0
2008-10-16 15:19:00,9.993,10.068,9.933,10.068,350000.0
2008-10-16 15:20:00,9.904,10.067,9.893,9.893,550000.0
2008-10-16 15:21:00,9.952,10.05,9.952,9.991,350000.0
2008-10-16 15:22:00,10.053,10.08,10.004,10.061,400000.0
2008-10-16 15:23:00,10.053,10.053,9.981,10.045,350000.0
2008-10-16 15:24:00,10.07,10.151,9.977,10.105,500000.0
2008-10-16 15:25:00,10.057,10.1,9.944,9.944,350000.0
2008-10-16 15:26:00,10.054,10.122,9.969,9.969,550000.0
2008-10-16 15:27:00,10.025,10.074,9.961,10.019,400000.0
2008-10-16 15:28:00,10.01,10.08,9.926,9.926,450000.0
2008-10-16 15:29:00,10.004,10.072,9.926,9.99,500000.0
2008-10-16 15:30:00,9.94,10.057,9.94,9.996,350000.0
2008-10-16 15:31:00,9.941,10.068,9.941,9.992,550000.0
2008-10-16 15:32:00,10.045,10.07,9.961,10.043,350000.0
2008-10-16 15:33:00,9.928,10.047,9.914,10.045,350000.0
2008-10-16 15:34:00,9.931,10.054,9.927,10.003,350000.0
2008-10-16 15:35:00,9.987,10.002,9.892,9.964,600000.0
2008-10-16 15:36:00,9.848,9.916,9.7,9.715,400000.0
2008-10-16 15:37:00,9.749,9.818,9.67,9.714,550000.0
2008-10-16 15:38:00,9.753,9.753,9.669,9.751,350000.0
2008-10-16 15:39:00,9.745,9.87,9.726,9.726,550000.0
2008-10-16 15:40:00,9.76,9.761,9.652,9.657,500000.0
2008-10-16 15:41:00,9.774,9.782,9.683,9.744,450000.0
2008-10-16 15:42:00,9.725,9.764,9.628,9.628,400000.0
2008-10-16 15:43:00,9.6,9.739,9.593,9.593,350000.0
2008-10-16 15:44:00,9.535,9.667,9.487,9.508,450000.0
2008-10-16 15:45:00,9.541,9.541,9.35,9.407,350000.0
2008-10-16 15:46:00,9.503,9.619,9.443,9.619,500000.0
2008-10-16 15:47:00,9.589,9.632,9.477,9.477,350000.0
2008-10-16 15:48:00,9.518,9.663,9.516,9.52,550000.0
2008-10-16 15:49:00,9.59,9.643,9.538,9.608,400000.0
2008-10-16 15:50:00,9.576,9.686,9.548,9.621,350000.0
2008-10-16 15:51:00,9.728,9.728,9.596,9.664,450000.0
2008-10-16 15:52:00,9.658,9.671,9.581,9.671,450000.0
2008-10-16 15:53:00,9.664,9.76,9.623,9.623,450000.0
2008-10-16 15:54:00,9.62,9.753,9.62,9.708,350000.0
2008-10-16 15:55:00,9.638,9.669,9.577,9.577,400000.0
2008-10-16 15:56:00,9.608,9.728,9.586,9.603,550000.0
2008-10-16 15:57:00,9.623,9.694,9.613,9.693,350000.0
2008-10-16 15:58:00,9.566,9.672,9.545,9.603,750000.0
2008-10-16 15:59:00,9.737,9.737,9.619,9.708,550000.0
2008-10-16 16:00:00,9.615,9.74,9.614,9.614,350000.0
2008-10-16 16:01:00,9.762,9.762,9.642,9.644,350000.0
2008-10-16 16:02:00,9.764,9.764,9.648,9.667,550000.0
2008-10-16 16:03:00,9.732,9.751,9.593,9.631,450000.0
2008-10-16 16:04:00,9.696,9.696,9.592,9.617,350000.0
2008-10-16 16:05:00,9.589,9.699,9.566,9.679,400000.0
2008-10-16 16:06:00,9.685,9.685,9.552,9.617,500000.0
2008-10-16 16:07:00,9.634,9.701,9.548,9.548,500000.0
2008-10-16 16:08:00,9.615,9.694,9.545,9.567,550000.0
2008-10-16 16:09:00,9.67,9.695,9.578,9.654,350000.0
2008-10-16 16:10:00,9.655,9.72,9.557,9.673,350000.0
2008-10-16 16:11:00,9.662,9.691,9.584,9.644,400000.0
2008-10-16 16:12:00,9.645,9.727,9.571,9.666,400000.0
2008-10-16 16:13:00,9.579,9.707,9.552,9.628,400000.0
2008-10-16 16:14:00,9.584,9.672,9.584,9.672,400000.0
2008-10-16 16:15:00,9.609,9.685,9.58,9.58,500000.0
2008-10-16 16:16:00,9.67,9.67,9.549,9.61,350000.0
2008-10-16 16:17:00,9.506,9.667,9.506,9.599,500000.0
2008-10-16 16:18:00,9.605,9.658,9.532,9.543,350000.0
2008-10-16 16:19:00,9.532,9.636,9.532,9.57,550000.0
2008-10-16 16:20:00,9.49,9.623,9.484,9.553,400000.0
2008-10-16 16:21:00,9.501,9.63,9.488,9.521,500000.0
2008-10-16 16:22:00,9.601,9.649,9.557,9.584,350000.0
2008-10-16 16:23:00,9.478,9.62,9.478,9.585,550000.0
2008-10-16 16:24:00,9.599,9.675,9.522,9.522,350000.0
2008-10-16 16:25:00,9.662,9.662,9.52,9.589,450000.0
2008-10-16 16:26:00,9.557,9.67,9.557,9.589,500000.0
2008-10-16 16:27:00,9.564,9.676,9.546,9.546,400000.0
2008-10-16 16:28:00,9.595,9.688,9.552,9.574,450000.0
2008-10-16 16:29:00,9.597,9.702,9.572,9.572,450000.0
2008-10-16 16:30:00,9.659,9.693,9.551,9.569,500000.0
2008-10-16 16:31:00,9.665,9.665,9.503,9.515,350000.0
2008-10-16 16:32:00,9.626,9.682,9.536,9.544,500000.0
2008-10-16 16:33:00,9.624,9.685,9.536,9.575,400000.0
2008-10-16 16:34:00,9.616,9.624,9.482,9.491,400000.0
2008-10-16 16:35:00,9.521,9.648,9.521,9.534,450000.0
2008-10-16 16:36:00,9.505,9.618,9.478,9.549,500000.0
2008-10-16 16:37:00,9.534,9.626,9.534,9.545,350000.0
2008-10-16 16:38:00,9.617,9.634,9.551,9.558,550000.0
2008-10-16 16:39:00,9.623,9.627,9.51,9.51,400000.0
2008-10-16 16:40:00,9.645,9.693,9.529,9.529,550000.0
2008-10-16 16:41:00,9.587,9.593,9.438,9.447,550000.0
2008-10-16 16:42:00,9.543,9.575,9.454,9.454,500000.0
2008-10-16 16:43:00,9.46,9.576,9.43,9.489,350000.0
2008-10-16 16:44:00,9.431,9.574,9.431,9.502,350000.0
2008-10-16 16:45:00,9.508,9.7,9.508,9.527,550000.0
2008-10-16 16:46:00,9.689,9.689,9.546,9.577,500000.0
2008-10-16 16:47:00,9.584,9.63,9.52,9.594,450000.0
2008-10-16 16:48:00,9.631,9.647,9.531,9.588,350000.0
2008-10-16 16:49:00,9.515,9.643,9.496,9.496,400000.0
2008-10-16 16:50:00,9.586,9.596,9.476,9.595,500000.0
2008-10-16 16:51:00,9.553,9.664,9.553,9.579,400000.0
2008-10-16 16:52:00,9.534,9.63,9.506,9.516,450000.0
2008-10-16 16:53:00,9.551,9.671,9.518,9.583,550000.0
2008-10-16 16:54:00,9.559,9.675,9.532,9.532,550000.0
2008-10-16 16:55:00,9.586,9.626,9.515,9.622,600000.0
2008-10-16 16:56:00,9.651,9.662,9.549,9.549,550000.0
2008-10-16 16:57:00,9.605,9.643,9.497,9.546,350000.0
2008-10-16 16:58:00,9.615,9.665,9.518,9.518,550000.0
2008-10-16 16:59:00,9.528,9.666,9.528,9.563,350000.0
2008-10-16 17:00:00,9.499,9.637,9.499,9.56,450000.0
2008-10-16 17:01:00,9.608,9.608,9.461,9.559,350000.0
2008-10-16 17:02:00,9.519,9.552,9.42,9.428,350000.0
2008-10-16 17:03:00,9.549,9.549,9.421,9.421,450000.0
2008-10-16 17:04:00,9.415,9.503,9.415,9.442,400000.0
2008-10-16 17:05:00,9.367,9.462,9.367,9.462,550000.0
2008-10-16 17:06:00,9.363,9.449,9.311,9.311,350000.0
2008-10-16 17:07:00,9.3,9.41,9.242,9.396,350000.0
2008-10-16 17:08:00,9.363,9.404,9.33,9.391,550000.0
2008-10-16 17:09:00,9.26,9.391,9.26,9.346,450000.0
2008-10-16 17:10:00,9.369,9.369,9.22,9.306,500000.0
2008-10-16 17:11:00,9.29,9.29,9.167,9.231,450000.0
2008-10-16 17:12:00,9.246,9.259,9.121,9.204,450000.0
2008-10-16 17:13:00,9.203,9.317,9.203,9.236,550000.0
2008-10-16 17:14:00,9.309,9.343,9.176,9.176,350000.0
2008-10-16 17:15:00,9.263,9.325,9.14,9.14,350000.0
2008-10-16 17:16:00,9.266,9.315,9.182,9.285,550000.0
2008-10-16 17:17:00,9.207,9.27,9.14,9.165,550000.0
2008-10-16 17:18:00,9.212,9.293,9.165,9.293,350000.0
2008-10-16 17:19:00,9.201,9.313,9.165,9.217,400000.0
2008-10-16 17:20:00,9.198,9.32,9.198,9.255,550000.0
2008-10-16 17:21:00,9.225,9.323,9.204,9.204,400000.0
2008-10-16 17:22:00,9.278,9.329,9.191,9.269,550000.0
2008-10-16 17:23:00,9.331,9.352,9.185,9.214,450000.0
2008-10-16 17:24:00,9.386,9.398,9.305,9.373,350000.0
2008-10-16 17:25:00,9.322,9.398,9.234,9.385,700000.0
2008-10-16 17:26:00,9.382,9.395,9.235,9.33,550000.0
2008-10-16 17:27:00,9.228,9.362,9.217,9.362,400000.0
2008-10-16 17:28:00,9.303,9.327,9.167,9.195,450000.0
2008-10-16 17:29:00,9.224,9.29,9.163,9.163,350000.0
2008-10-16 17:30:00,9.235,9.274,9.122,9.234,500000.0
2008-10-16 17:31:00,9.186,9.34,9.186,9.24,500000.0
2008-10-16 17:32:00,9.289,9.335,9.184,9.29,450000.0
2008-10-16 17:33:00,9.224,9.366,9.224,9.303,350000.0
2008-10-16 17:34:00,9.382,9.387,9.267,9.354,550000.0
2008-10-16 17:35:00,9.355,9.357,9.225,9.225,550000.0
2008-10-16 17:36:00,9.241,9.373,9.241,9.358,550000.0
2008-10-16 17:37:00,9.374,9.43,9.303,9.388,400000.0
2008-10-16 17:38:00,9.429,9.429,9.289,9.359,500000.0
2008-10-16 17:39:00,9.27,9.343,9.27,9.298,550000.0
2008-10-16 17:40:00,9.385,9.385,9.208,9.361,450000.0
2008-10-16 17:41:00,9.33,9.366,9.243,9.318,550000.0
2008-10-16 17:42:00,9.33,9.41,9.313,9.339,350000.0
2008-10-16 17:43:00,9.43,9.433,9.263,9.403,500000.0
2008-10-16 17:44:00,9.425,9.452,9.282,9.288,500000.0
2008-10-16 17:45:00,9.418,9.434,9.328,9.354,400000.0
2008-10-16 17:46:00,9.455,9.457,9.338,9.372,750000.0
2008-10-16 17:47:00,9.475,9.484,9.375,9.389,500000.0
2008-10-16 17:48:00,9.391,9.457,9.353,9.405,400000.0
2008-10-16 17:49:00,9.477,9.48,9.341,9.361,600000.0
2008-10-16 17:50:00,9.436,9.44,9.303,9.336,600000.0
2008-10-16 17:51:00,9.368,9.459,9.304,9.431,500000.0
2008-10-16 17:52:00,9.454,9.454,9.339,9.398,350000.0
2008-10-16 17:53:00,9.394,9.52,9.375,9.375,700000.0
2008-10-16 17:54:00,9.489,9.491,9.369,9.436,450000.0
2008-10-16 17:55:00,9.479,9.561,9.394,9.448,350000.0
2008-10-16 17:56:00,9.525,9.646,9.516,9.537,450000.0
2008-10-16 17:57:00,9.581,9.642,9.488,9.642,400000.0
2008-10-16 17:58:00,9.488,9.594,9.488,9.583,350000.0
2008-10-16 17:59:00,9.473,9.544,9.415,9.423,600000.0
2008-10-16 18:00:00,9.457,9.569,9.427,9.569,650000.0
2008-10-16 18:01:00,9.503,9.516,9.403,9.487,350000.0
2008-10-16 18:02:00,9.534,9.534,9.424,9.504,500000.0
2008-10-16 18:03:00,9.413,9.518,9.4,9.4,550000.0
2008-10-16 18:04:00,9.451,9.526,9.428,9.439,350000.0
2008-10-16 18:05:00,9.457,9.501,9.411,9.463,450000.0
2008-10-16 18:06:00,9.543,9.543,9.408,9.516,400000.0
2008-10-16 18:07:00,9.496,9.496,9.323,9.351,350000.0
2008-10-16 18:08:00,9.485,9.485,9.372,9.436,550000.0
2008-10-16 18:09:00,9.502,9.515,9.397,9.46,450000.0
2008-10-16 18:10:00,9.415,9.5,9.415,9.486,350000.0
2008-10-16 18:11:00,9.476,9.562,9.418,9.482,650000.0
2008-10-16 18:12:00,9.452,9.531,9.448,9.475,400000.0
2008-10-16 18:13:00,9.542,9.542,9.406,9.47,350000.0
2008-10-16 18:14:00,9.528,9.55,9.412,9.536,650000.0
2008-10-16 18:15:00,9.539,9.593,9.5,9.548,600000.0
2008-10-16 18:16:00,9.525,9.568,9.45,9.535,500000.0
2008-10-16 18:17:00,9.426,9.543,9.426,9.433,350000.0
2008-10-16 18:18:00,9.545,9.545,9.419,9.497,350000.0
2008-10-16 18:19:00,9.423,9.554,9.423,9.523,400000.0
2008-10-16 18:20:00,9.549,9.598,9.46,9.534,400000.0
2008-10-16 18:21:00,9.505,9.536,9.455,9.536,400000.0
2008-10-16 18:22:00,9.521,9.543,9.418,9.543,450000.0
2008-10-16 18:23:00,9.526,9.537,9.404,9.404,400000.0
2008-10-16 18:24:00,9.474,9.516,9.396,9.396,550000.0
2008-10-16 18:25:00,9.359,9.493,9.359,9.442,350000.0
2008-10-16 18:26:00,9.504,9.531,9.413,9.491,400000.0
2008-10-16 18:27:00,9.452,9.505,9.391,9.391,350000.0
2008-10-16 18:28:00,9.38,9.511,9.371,9.407,450000.0
2008-10-16 18:29:00,9.39,9.476,9.386,9.42,700000.0
2008-10-16 18:30:00,9.48,9.48,9.348,9.435,400000.0
2008-10-16 18:31:00,9.433,9.472,9.377,9.43,450000.0
2008-10-16 18:32:00,9.478,9.478,9.398,9.409,350000.0
2008-10-16 18:33:00,9.499,9.499,9.395,9.46,350000.0
2008-10-16 18:34:00,9.48,9.573,9.428,9.428,550000.0
2008-10-16 18:35:00,9.511,9.511,9.384,9.496,550000.0
2008-10-16 18:36:00,9.444,9.527,9.409,9.494,600000.0
2008-10-16 18:37:00,9.484,9.541,9.42,9.51,600000.0
2008-10-16 18:38:00,9.439,9.534,9.423,9.534,250000.0
2008-10-16 18:39:00,9.487,9.559,9.437,9.437,500000.0
2008-10-16 18:40:00,9.534,9.54,9.435,9.54,350000.0
2008-10-16 18:41:00,9.411,9.581,9.411,9.461,400000.0
2008-10-16 18:42:00,9.558,9.558,9.448,9.457,400000.0
2008-10-16 18:43:00,9.425,9.538,9.425,9.538,450000.0
2008-10-16 18:44:00,9.433,9.511,9.387,9.491,400000.0
2008-10-16 18:45:00,9.525,9.525,9.401,9.471,350000.0
2008-10-16 18:46:00,9.453,9.508,9.39,9.491,400000.0
2008-10-16 18:47:00,9.509,9.509,9.359,9.483,450000.0
2008-10-16 18:48:00,9.471,9.542,9.44,9.487,300000.0
2008-10-16 18:49:00,9.432,9.514,9.358,9.44,450000.0
2008-10-16 18:50:00,9.545,9.548,9.42,9.513,950000.0
2008-10-16 18:51:00,9.512,9.534,9.408,9.534,550000.0
2008-10-16 18:52:00,9.405,9.45,9.396,9.45,350000.0
2008-10-16 18:53:00,9.501,9.516,9.382,9.382,550000.0
2008-10-16 18:54:00,9.375,9.506,9.375,9.394,350000.0
2008-10-16 18:55:00,9.43,9.505,9.403,9.471,350000.0
2008-10-16 18:56:00,9.506,9.543,9.394,9.419,550000.0
2008-10-16 18:57:00,9.406,9.545,9.406,9.501,500000.0
2008-10-16 18:58:00,9.471,9.527,9.44,9.462,400000.0
2008-10-16 18:59:00,9.494,9.578,9.47,9.47,600000.0
2008-10-16 19:00:00,9.482,9.556,9.479,9.556,350000.0
2008-10-16 19:01:00,9.57,9.603,9.454,9.567,450000.0
2008-10-16 19:02:00,9.488,9.615,9.468,9.507,550000.0
2008-10-16 19:03:00,9.543,9.543,9.394,9.531,550000.0
2008-10-16 19:04:00,9.442,9.525,9.411,9.44,450000.0
2008-10-16 19:05:00,9.565,9.565,9.452,9.538,450000.0
2008-10-16 19:06:00,9.494,9.605,9.484,9.605,400000.0
2008-10-16 19:07:00,9.615,9.615,9.468,9.595,350000.0
2008-10-16 19:08:00,9.56,9.598,9.486,9.504,400000.0
2008-10-16 19:09:00,9.55,9.581,9.452,9.522,500000.0
2008-10-16 19:10:00,9.531,9.56,9.399,9.444,450000.0
2008-10-16 19:11:00,9.531,9.54,9.448,9.54,550000.0
2008-10-16 19:12:00,9.539,9.539,9.384,9.411,350000.0
2008-10-16 19:13:00,9.466,9.56,9.431,9.528,600000.0
2008-10-16 19:14:00,9.537,9.548,9.44,9.44,400000.0
2008-10-16 19:15:00,9.471,9.535,9.455,9.524,350000.0
2008-10-16 19:16:00,9.508,9.573,9.466,9.489,550000.0
2008-10-16 19:17:00,9.554,9.577,9.483,9.497,350000.0
2008-10-16 19:18:00,9.588,9.595,9.463,9.595,400000.0
2008-10-16 19:19:00,9.505,9.592,9.458,9.584,650000.0
2008-10-16 19:20:00,9.605,9.642,9.505,9.505,450000.0
2008-10-16 19:21:00,9.594,9.639,9.481,9.597,400000.0
2008-10-16 19:22:00,9.583,9.583,9.46,9.559,450000.0
2008-10-16 19:23:00,9.602,9.641,9.51,9.51,450000.0
2008-10-16 19:24:00,9.541,9.631,9.454,9.58,550000.0
2008-10-16 19:25:00,9.582,9.605,9.471,9.583,400000.0
2008-10-16 19:26:00,9.574,9.589,9.469,9.562,400000.0
2008-10-16 19:27:00,9.557,9.594,9.459,9.571,450000.0
2008-10-16 19:28:00,9.562,9.562,9.416,9.425,400000.0
2008-10-16 19:29:00,9.451,9.543,9.419,9.419,350000.0
2008-10-16 19:30:00,9.44,9.577,9.44,9.533,350000.0
2008-10-16 19:31:00,9.529,9.537,9.431,9.537,500000.0
2008-10-16 19:32:00,9.438,9.566,9.398,9.44,400000.0
2008-10-16 19:33:00,9.488,9.579,9.462,9.557,400000.0
2008-10-16 19:34:00,9.495,9.572,9.45,9.455,650000.0
2008-10-16 19:35:00,9.477,9.514,9.457,9.457,350000.0
2008-10-16 19:36:00,9.516,9.553,9.479,9.547,350000.0
2008-10-16 19:37:00,9.459,9.531,9.424,9.519,500000.0
2008-10-16 19:38:00,9.478,9.547,9.434,9.538,400000.0
2008-10-16 19:39:00,9.546,9.546,9.418,9.511,400000.0
2008-10-16 19:40:00,9.472,9.544,9.426,9.426,700000.0
2008-10-16 19:41:00,9.484,9.571,9.434,9.434,450000.0
2008-10-16 19:42:00,9.52,9.551,9.412,9.412,500000.0
2008-10-16 19:43:00,9.41,9.514,9.41,9.43,500000.0
2008-10-16 19:44:00,9.486,9.513,9.384,9.513,550000.0
2008-10-16 19:45:00,9.483,9.506,9.421,9.448,400000.0
2008-10-16 19:46:00,9.533,9.533,9.418,9.479,550000.0
2008-10-16 19:47:00,9.496,9.517,9.411,9.415,400000.0
2008-10-16 19:48:00,9.49,9.517,9.408,9.501,350000.0
2008-10-16 19:49:00,9.524,9.541,9.438,9.457,350000.0
2008-10-16 19:50:00,9.408,9.533,9.408,9.533,450000.0
2008-10-16 19:51:00,9.486,9.532,9.409,9.409,350000.0
2008-10-16 19:52:00,9.526,9.529,9.412,9.529,500000.0
2008-10-16 19:53:00,9.466,9.53,9.416,9.521,400000.0
2008-10-16 19:54:00,9.53,9.589,9.46,9.46,400000.0
2008-10-16 19:55:00,9.48,9.571,9.451,9.49,400000.0
2008-10-16 19:56:00,9.432,9.545,9.404,9.473,550000.0
2008-10-16 19:57:00,9.543,9.559,9.439,9.439,450000.0
2008-10-16 19:58:00,9.508,9.547,9.425,9.444,400000.0
2008-10-16 19:59:00,9.544,9.558,9.419,9.547,550000.0
2008-10-16 20:00:00,9.466,9.602,9.462,9.602,350000.0
2008-10-16 20:01:00,9.581,9.581,9.418,9.522,850000.0
2008-10-16 20:02:00,9.489,9.578,9.406,9.498,350000.0
2008-10-16 20:03:00,9.443,9.559,9.436,9.477,500000.0
2008-10-16 20:04:00,9.428,9.563,9.418,9.522,400000.0
2008-10-16 20:05:00,9.447,9.583,9.447,9.53,550000.0
2008-10-16 20:06:00,9.519,9.551,9.454,9.519,500000.0
2008-10-16 20:07:00,9.504,9.526,9.434,9.434,400000.0
2008-10-16 20:08:00,9.463,9.524,9.398,9.409,300000.0
2008-10-16 20:09:00,9.411,9.52,9.376,9.494,900000.0
2008-10-16 20:10:00,9.481,9.498,9.343,9.498,450000.0
2008-10-16 20:11:00,9.425,9.496,9.366,9.496,800000.0
2008-10-16 20:12:00,9.489,9.524,9.433,9.433,400000.0
2008-10-16 20:13:00,9.517,9.583,9.476,9.533,500000.0
2008-10-16 20:14:00,9.373,9.487,9.373,9.388,400000.0
2008-10-16 20:15:00,9.492,9.492,9.417,9.466,500000.0
2008-10-16 20:16:00,9.435,9.486,9.363,9.382,550000.0
2008-10-16 20:17:00,9.416,9.483,9.378,9.378,350000.0
2008-10-16 20:18:00,9.496,9.496,9.348,9.475,500000.0
2008-10-16 20:19:00,9.436,9.491,9.4,9.434,350000.0
2008-10-16 20:20:00,9.475,9.54,9.404,9.515,400000.0
2008-10-16 20:21:00,9.395,9.481,9.382,9.382,350000.0
2008-10-16 20:23:00,9.47,9.525,9.375,9.46,450000.0
2008-10-16 20:24:00,9.421,9.508,9.421,9.497,450000.0
2008-10-16 20:25:00,9.333,9.461,9.333,9.388,550000.0
2008-10-16 20:26:00,9.474,9.474,9.373,9.389,400000.0
2008-10-16 20:27:00,9.456,9.466,9.374,9.382,400000.0
2008-10-16 20:28:00,9.368,9.433,9.354,9.433,400000.0
2008-10-16 20:29:00,9.452,9.495,9.378,9.442,500000.0
2008-10-16 20:30:00,9.409,9.49,9.389,9.397,400000.0
2008-10-16 20:31:00,9.495,9.513,9.436,9.48,450000.0
2008-10-16 20:32:00,9.456,9.521,9.386,9.386,500000.0
2008-10-16 20:33:00,9.402,9.511,9.402,9.497,500000.0
2008-10-16 20:34:00,9.481,9.527,9.384,9.502,450000.0
2008-10-16 20:35:00,9.493,9.493,9.362,9.404,400000.0
2008-10-16 20:36:00,9.449,9.467,9.319,9.435,450000.0
2008-10-16 20:37:00,9.465,9.488,9.378,9.484,500000.0
2008-10-16 20:38:00,9.37,9.492,9.37,9.42,500000.0
2008-10-16 20:39:00,9.411,9.436,9.367,9.367,350000.0
2008-10-16 20:40:00,9.505,9.528,9.388,9.483,500000.0
2008-10-16 20:41:00,9.378,9.499,9.368,9.462,550000.0
2008-10-16 20:42:00,9.514,9.532,9.447,9.494,550000.0
2008-10-16 20:43:00,9.427,9.525,9.387,9.438,500000.0
2008-10-16 20:44:00,9.428,9.496,9.393,9.418,500000.0
2008-10-16 20:45:00,9.476,9.529,9.37,9.529,350000.0
2008-10-16 20:46:00,9.474,9.532,9.409,9.409,400000.0
2008-10-16 20:47:00,9.545,9.556,9.509,9.509,450000.0
2008-10-16 20:48:00,9.506,9.541,9.418,9.497,500000.0
2008-10-16 20:49:00,9.518,9.543,9.432,9.467,350000.0
2008-10-16 20:50:00,9.526,9.569,9.508,9.566,400000.0
2008-10-16 20:51:00,9.569,9.582,9.515,9.582,400000.0
2008-10-16 20:52:00,9.5,9.557,9.442,9.483,450000.0
2008-10-16 20:53:00,9.566,9.613,9.509,9.579,350000.0
2008-10-16 20:54:00,9.568,9.623,9.568,9.623,550000.0
2008-10-16 20:55:00,9.597,9.641,9.497,9.497,550000.0
2008-10-16 20:56:00,9.561,9.564,9.479,9.515,500000.0
2008-10-16 20:57:00,9.582,9.582,9.445,9.488,450000.0
2008-10-16 20:58:00,9.492,9.578,9.485,9.558,400000.0
2008-10-16 20:59:00,9.484,9.585,9.443,9.581,350000.0
2008-10-16 21:00:00,9.567,9.614,9.474,9.521,550000.0
2008-10-16 21:01:00,9.52,9.594,9.495,9.565,350000.0
2008-10-16 21:02:00,9.603,9.619,9.518,9.577,450000.0
2008-10-16 21:03:00,9.533,9.612,9.458,9.521,500000.0
2008-10-16 21:04:00,9.475,9.6,9.475,9.527,500000.0
2008-10-16 21:05:00,9.448,9.583,9.448,9.486,550000.0
2008-10-16 21:06:00,9.548,9.624,9.525,9.613,400000.0
2008-10-16 21:07:00,9.609,9.626,9.492,9.606,450000.0
2008-10-16 21:08:00,9.532,9.62,9.479,9.568,400000.0
2008-10-16 21:10:00,9.564,9.648,9.564,9.569,350000.0
2008-10-16 21:11:00,9.64,9.641,9.509,9.509,400000.0
2008-10-16 21:12:00,9.565,9.659,9.518,9.561,450000.0
2008-10-16 21:14:00,9.606,9.628,9.526,9.613,450000.0
2008-10-16 21:15:00,9.518,9.683,9.518,9.56,400000.0
2008-10-16 21:16:00,9.587,9.669,9.541,9.614,400000.0
2008-10-16 21:17:00,9.574,9.643,9.522,9.558,400000.0
2008-10-16 21:18:00,9.64,9.64,9.529,9.625,450000.0
2008-10-16 21:19:00,9.558,9.683,9.523,9.56,550000.0
2008-10-16 21:20:00,9.632,9.632,9.506,9.628,400000.0
2008-10-16 21:21:00,9.6,9.678,9.574,9.584,350000.0
2008-10-16 21:22:00,9.552,9.678,9.552,9.666,400000.0
2008-10-16 21:23:00,9.581,9.625,9.55,9.625,350000.0
2008-10-16 21:24:00,9.589,9.639,9.519,9.564,350000.0
2008-10-16 21:25:00,9.524,9.66,9.523,9.523,350000.0
2008-10-16 21:26:00,9.587,9.631,9.468,9.509,500000.0
2008-10-16 21:27:00,9.638,9.654,9.53,9.615,600000.0
2008-10-16 21:28:00,9.56,9.644,9.51,9.605,500000.0
2008-10-16 21:29:00,9.578,9.664,9.512,9.618,650000.0
2008-10-16 21:30:00,9.629,9.677,9.559,9.627,400000.0
2008-10-16 21:31:00,9.674,9.674,9.674,9.674,50000.0
2008-10-16 21:32:00,9.671,9.702,9.6,9.634,350000.0
2008-10-16 21:33:00,9.6,9.68,9.6,9.68,400000.0
2008-10-16 21:34:00,9.568,9.677,9.568,9.677,300000.0
2008-10-16 21:35:00,9.587,9.645,9.5,9.645,400000.0
2008-10-16 21:36:00,9.522,9.622,9.515,9.61,400000.0
2008-10-16 21:37:00,9.554,9.635,9.554,9.624,400000.0
2008-10-16 21:38:00,9.561,9.674,9.549,9.649,400000.0
2008-10-16 21:39:00,9.636,9.644,9.52,9.613,750000.0
2008-10-16 21:40:00,9.63,9.662,9.536,9.65,500000.0
2008-10-16 21:41:00,9.611,9.643,9.605,9.605,150000.0
2008-10-16 21:42:00,9.61,9.659,9.524,9.524,550000.0
2008-10-16 21:43:00,9.545,9.636,9.484,9.636,600000.0
2008-10-16 21:45:00,9.568,9.648,9.544,9.637,450000.0
2008-10-16 21:46:00,9.526,9.651,9.487,9.527,350000.0
2008-10-16 21:47:00,9.506,9.662,9.506,9.538,500000.0
2008-10-16 21:48:00,9.658,9.66,9.527,9.66,400000.0
2008-10-16 21:49:00,9.521,9.637,9.521,9.615,450000.0
2008-10-16 21:50:00,9.627,9.662,9.594,9.63,300000.0
2008-10-16 21:51:00,9.611,9.651,9.561,9.578,350000.0
2008-10-16 21:52:00,9.656,9.656,9.527,9.579,350000.0
2008-10-16 21:53:00,9.632,9.676,9.547,9.653,500000.0
2008-10-16 21:55:00,9.638,9.672,9.545,9.56,650000.0
2008-10-16 21:56:00,9.514,9.611,9.495,9.591,550000.0
2008-10-16 21:57:00,9.561,9.664,9.526,9.562,350000.0
2008-10-16 21:58:00,9.659,9.702,9.608,9.642,350000.0
2008-10-16 21:59:00,9.511,9.644,9.511,9.61,550000.0
2008-10-16 22:00:00,9.67,9.68,9.535,9.663,500000.0
2008-10-16 22:02:00,9.631,9.67,9.541,9.655,400000.0
2008-10-16 22:03:00,9.534,9.651,9.534,9.567,350000.0
2008-10-16 22:04:00,9.661,9.661,9.549,9.578,400000.0
2008-10-16 22:05:00,9.666,9.666,9.551,9.639,500000.0
2008-10-16 22:06:00,9.506,9.616,9.479,9.614,600000.0
2008-10-16 22:07:00,9.553,9.666,9.539,9.614,550000.0
2008-10-16 22:08:00,9.653,9.666,9.523,9.643,750000.0
2008-10-16 22:09:00,9.631,9.631,9.519,9.519,100000.0
2008-10-16 22:10:00,9.594,9.621,9.536,9.608,800000.0
2008-10-16 22:11:00,9.598,9.632,9.576,9.632,200000.0
2008-10-16 22:12:00,9.655,9.658,9.62,9.658,150000.0
2008-10-16 22:13:00,9.577,9.719,9.577,9.678,400000.0
2008-10-16 22:14:00,9.577,9.658,9.563,9.625,400000.0
2008-10-16 22:15:00,9.639,9.654,9.609,9.654,150000.0
2008-10-16 22:16:00,9.565,9.662,9.539,9.662,400000.0
2008-10-16 22:17:00,9.627,9.627,9.603,9.603,100000.0
2008-10-16 22:18:00,9.543,9.662,9.543,9.559,350000.0
2008-10-16 22:19:00,9.536,9.699,9.536,9.55,400000.0
2008-10-16 22:20:00,9.602,9.646,9.541,9.541,350000.0
2008-10-16 22:22:00,9.628,9.642,9.518,9.579,350000.0
2008-10-16 22:24:00,9.627,9.641,9.543,9.587,350000.0
2008-10-16 22:25:00,9.568,9.682,9.544,9.663,500000.0
2008-10-16 22:26:00,9.599,9.655,9.533,9.623,550000.0
2008-10-16 22:29:00,9.606,9.661,9.575,9.636,400000.0
2008-10-16 22:30:00,9.591,9.658,9.544,9.602,650000.0
2008-10-16 22:33:00,9.539,9.654,9.521,9.535,500000.0
2008-10-16 22:34:00,9.577,9.624,9.57,9.624,150000.0
2008-10-16 22:35:00,9.642,9.686,9.542,9.619,550000.0
2008-10-16 22:36:00,9.629,9.648,9.578,9.64,200000.0
2008-10-16 22:37:00,9.647,9.682,9.576,9.611,300000.0
2008-10-16 22:38:00,9.628,9.661,9.538,9.578,600000.0
2008-10-16 22:40:00,9.528,9.624,9.52,9.624,400000.0
2008-10-16 22:42:00,9.607,9.607,9.486,9.504,450000.0
2008-10-16 22:46:00,9.517,9.663,9.517,9.595,550000.0
2008-10-16 22:48:00,9.506,9.622,9.489,9.496,350000.0
2008-10-16 22:49:00,9.545,9.618,9.505,9.564,450000.0
2008-10-16 22:50:00,9.548,9.643,9.519,9.643,450000.0
2008-10-16 22:51:00,9.638,9.638,9.494,9.561,350000.0
2008-10-16 22:52:00,9.53,9.653,9.53,9.594,400000.0
2008-10-16 22:53:00,9.628,9.628,9.548,9.625,300000.0
2008-10-16 22:54:00,9.575,9.644,9.515,9.515,500000.0
2008-10-16 22:55:00,9.5,9.618,9.5,9.554,400000.0
2008-10-16 22:57:00,9.512,9.623,9.512,9.538,300000.0
2008-10-16 22:58:00,9.511,9.634,9.511,9.557,400000.0
2008-10-16 22:59:00,9.569,9.653,9.524,9.558,950000.0
2008-10-16 23:00:00,9.497,9.588,9.486,9.527,450000.0
2008-10-16 23:01:00,9.566,9.566,9.471,9.562,350000.0
2008-10-16 23:02:00,9.552,9.6,9.498,9.6,250000.0
2008-10-16 23:04:00,9.582,9.648,9.508,9.619,500000.0
2008-10-16 23:05:00,9.595,9.595,9.51,9.51,100000.0
2008-10-16 23:08:00,9.588,9.614,9.483,9.614,150000.0
2008-10-16 23:09:00,9.521,9.621,9.51,9.539,450000.0
2008-10-16 23:10:00,9.53,9.619,9.483,9.619,300000.0
2008-10-16 23:11:00,9.638,9.638,9.638,9.638,50000.0
2008-10-16 23:12:00,9.533,9.646,9.513,9.638,300000.0
2008-10-16 23:13:00,9.602,9.628,9.56,9.607,250000.0
2008-10-16 23:14:00,9.617,9.641,9.549,9.549,350000.0
2008-10-16 23:15:00,9.628,9.628,9.607,9.607,100000.0
2008-10-16 23:20:00,9.582,9.622,9.503,9.61,500000.0
2008-10-16 23:23:00,9.598,9.598,9.526,9.526,150000.0
2008-10-16 23:30:00,9.492,9.624,9.492,9.619,500000.0
2008-10-16 23:31:00,9.509,9.544,9.509,9.544,100000.0
2008-10-16 23:36:00,9.576,9.626,9.561,9.626,350000.0
2008-10-16 23:40:00,9.602,9.618,9.506,9.574,650000.0
2008-10-16 23:43:00,9.563,9.564,9.563,9.564,100000.0
2008-10-16 23:50:00,9.594,9.621,9.48,9.591,650000.0
2008-10-16 23:59:00,9.58,9.617,9.5,9.5,300000.0
2008-10-17 00:00:00,9.581,9.659,9.512,9.634,650000.0
2008-10-17 00:01:00,9.618,9.68,9.521,9.563,750000.0
2008-10-17 00:02:00,9.665,9.7,9.551,9.651,500000.0
2008-10-17 00:03:00,9.597,9.691,9.595,9.595,400000.0
2008-10-17 00:04:00,9.627,9.678,9.515,9.609,500000.0
2008-10-17 00:05:00,9.554,9.698,9.522,9.698,650000.0
2008-10-17 00:06:00,9.7,9.702,9.61,9.702,250000.0
2008-10-17 00:07:00,9.678,9.735,9.579,9.627,600000.0
2008-10-17 00:08:00,9.658,9.706,9.571,9.679,350000.0
2008-10-17 00:09:00,9.641,9.641,9.545,9.608,450000.0
2008-10-17 00:10:00,9.682,9.697,9.562,9.669,650000.0
2008-10-17 00:11:00,9.575,9.728,9.575,9.686,750000.0
2008-10-17 00:12:00,9.69,9.713,9.59,9.626,500000.0
2008-10-17 00:13:00,9.657,9.747,9.577,9.577,300000.0
2008-10-17 00:15:00,9.6,9.705,9.554,9.686,550000.0
2008-10-17 00:17:00,9.669,9.669,9.561,9.561,400000.0
2008-10-17 00:18:00,9.644,9.723,9.625,9.719,400000.0
2008-10-17 00:19:00,9.679,9.679,9.554,9.562,700000.0
2008-10-17 00:20:00,9.658,9.658,9.514,9.517,500000.0
2008-10-17 00:21:00,9.679,9.714,9.664,9.714,250000.0
2008-10-17 00:25:00,9.652,9.671,9.566,9.61,400000.0
2008-10-17 00:26:00,9.588,9.645,9.521,9.645,300000.0
2008-10-17 00:28:00,9.649,9.649,9.573,9.573,100000.0
2008-10-17 00:29:00,9.662,9.679,9.575,9.605,350000.0
2008-10-17 00:30:00,9.636,9.644,9.522,9.529,300000.0
2008-10-17 00:31:00,9.632,9.636,9.562,9.564,400000.0
2008-10-17 00:33:00,9.596,9.632,9.502,9.502,300000.0
2008-10-17 00:34:00,9.601,9.634,9.555,9.599,550000.0
2008-10-17 00:35:00,9.588,9.621,9.501,9.508,550000.0
2008-10-17 00:36:00,9.517,9.543,9.489,9.516,200000.0
2008-10-17 00:37:00,9.595,9.629,9.472,9.472,300000.0
2008-10-17 00:38:00,9.552,9.552,9.422,9.506,350000.0
2008-10-17 00:39:00,9.502,9.606,9.443,9.453,350000.0
2008-10-17 00:40:00,9.485,9.579,9.385,9.425,1250000.0
2008-10-17 00:41:00,9.471,9.577,9.452,9.48,400000.0
2008-10-17 00:42:00,9.442,9.578,9.421,9.421,550000.0
2008-10-17 00:43:00,9.379,9.534,9.379,9.435,350000.0
2008-10-17 00:44:00,9.41,9.541,9.41,9.511,450000.0
2008-10-17 00:45:00,9.413,9.461,9.337,9.337,400000.0
2008-10-17 00:46:00,9.408,9.525,9.393,9.448,350000.0
2008-10-17 00:47:00,9.412,9.552,9.412,9.455,450000.0
2008-10-17 00:48:00,9.443,9.485,9.388,9.405,650000.0
2008-10-17 00:49:00,9.492,9.492,9.394,9.444,350000.0
2008-10-17 00:50:00,9.378,9.532,9.378,9.501,400000.0
2008-10-17 00:51:00,9.478,9.514,9.327,9.464,500000.0
2008-10-17 00:52:00,9.49,9.495,9.35,9.35,500000.0
2008-10-17 00:53:00,9.478,9.5,9.416,9.416,450000.0
2008-10-17 00:54:00,9.456,9.485,9.372,9.485,450000.0
2008-10-17 00:55:00,9.412,9.453,9.371,9.435,350000.0
2008-10-17 00:56:00,9.448,9.491,9.448,9.448,250000.0
2008-10-17 00:57:00,9.487,9.493,9.428,9.428,500000.0
2008-10-17 00:58:00,9.422,9.476,9.395,9.395,400000.0
2008-10-17 00:59:00,9.48,9.48,9.372,9.395,300000.0
2008-10-17 01:00:00,9.466,9.481,9.348,9.463,1000000.0
2008-10-17 01:01:00,9.429,9.505,9.385,9.413,800000.0
2008-10-17 01:02:00,9.439,9.481,9.43,9.439,350000.0
2008-10-17 01:03:00,9.477,9.499,9.355,9.474,350000.0
2008-10-17 01:04:00,9.467,9.482,9.344,9.473,550000.0
2008-10-17 01:05:00,9.383,9.507,9.347,9.476,400000.0
2008-10-17 01:06:00,9.392,9.465,9.323,9.465,400000.0
2008-10-17 01:08:00,9.393,9.492,9.393,9.44,300000.0
2008-10-17 01:09:00,9.417,9.472,9.41,9.447,300000.0
2008-10-17 01:10:00,9.454,9.491,9.355,9.439,700000.0
2008-10-17 01:11:00,9.467,9.51,9.393,9.497,450000.0
2008-10-17 01:12:00,9.516,9.516,9.382,9.475,550000.0
2008-10-17 01:13:00,9.491,9.532,9.423,9.423,450000.0
2008-10-17 01:14:00,9.508,9.508,9.373,9.373,400000.0
2008-10-17 01:15:00,9.518,9.518,9.395,9.404,500000.0
2008-10-17 01:16:00,9.461,9.485,9.429,9.466,250000.0
2008-10-17 01:17:00,9.472,9.486,9.349,9.447,500000.0
2008-10-17 01:18:00,9.438,9.475,9.37,9.37,300000.0
2008-10-17 01:19:00,9.403,9.505,9.39,9.418,400000.0
2008-10-17 01:20:00,9.482,9.482,9.358,9.476,750000.0
2008-10-17 01:21:00,9.477,9.48,9.412,9.438,350000.0
2008-10-17 01:22:00,9.411,9.458,9.348,9.451,400000.0
2008-10-17 01:23:00,9.381,9.422,9.324,9.34,500000.0
2008-10-17 01:24:00,9.393,9.473,9.314,9.429,500000.0
2008-10-17 01:25:00,9.4,9.405,9.341,9.376,400000.0
2008-10-17 01:26:00,9.387,9.461,9.329,9.329,400000.0
2008-10-17 01:27:00,9.42,9.439,9.292,9.345,550000.0
2008-10-17 01:28:00,9.453,9.492,9.351,9.451,550000.0
2008-10-17 01:29:00,9.351,9.455,9.345,9.38,350000.0
2008-10-17 01:30:00,9.348,9.465,9.348,9.377,400000.0
2008-10-17 01:31:00,9.45,9.486,9.398,9.437,400000.0
2008-10-17 01:32:00,9.464,9.48,9.365,9.365,350000.0
2008-10-17 01:33:00,9.404,9.501,9.385,9.458,400000.0
2008-10-17 01:34:00,9.48,9.48,9.347,9.373,250000.0
2008-10-17 01:35:00,9.42,9.494,9.383,9.494,250000.0
2008-10-17 01:36:00,9.441,9.512,9.417,9.506,300000.0
2008-10-17 01:38:00,9.491,9.511,9.43,9.511,200000.0
2008-10-17 01:39:00,9.474,9.477,9.362,9.404,600000.0
2008-10-17 01:40:00,9.448,9.516,9.368,9.368,550000.0
2008-10-17 01:41:00,9.328,9.47,9.328,9.47,350000.0
2008-10-17 01:42:00,9.394,9.489,9.363,9.487,450000.0
2008-10-17 01:43:00,9.407,9.482,9.373,9.461,350000.0
2008-10-17 01:44:00,9.518,9.518,9.378,9.475,350000.0
2008-10-17 01:45:00,9.434,9.492,9.396,9.466,400000.0
2008-10-17 01:46:00,9.496,9.535,9.391,9.519,550000.0
2008-10-17 01:47:00,9.433,9.524,9.364,9.524,350000.0
2008-10-17 01:48:00,9.506,9.546,9.441,9.441,350000.0
2008-10-17 01:49:00,9.409,9.457,9.367,9.457,300000.0
2008-10-17 01:50:00,9.526,9.565,9.417,9.531,550000.0
2008-10-17 01:51:00,9.497,9.561,9.444,9.481,350000.0
2008-10-17 01:52:00,9.481,9.572,9.463,9.492,400000.0
2008-10-17 01:53:00,9.51,9.537,9.395,9.537,350000.0
2008-10-17 01:55:00,9.485,9.542,9.462,9.542,350000.0
2008-10-17 01:56:00,9.57,9.626,9.468,9.468,450000.0
2008-10-17 01:58:00,9.587,9.587,9.489,9.489,350000.0
2008-10-17 01:59:00,9.498,9.601,9.498,9.601,250000.0
2008-10-17 02:01:00,9.586,9.586,9.565,9.565,100000.0
2008-10-17 02:02:00,9.551,9.564,9.475,9.53,400000.0
2008-10-17 02:03:00,9.445,9.564,9.445,9.541,400000.0
2008-10-17 02:04:00,9.492,9.521,9.389,9.521,500000.0
2008-10-17 02:05:00,9.442,9.552,9.442,9.464,350000.0
2008-10-17 02:06:00,9.465,9.619,9.465,9.544,450000.0
2008-10-17 02:07:00,9.454,9.558,9.356,9.504,500000.0
2008-10-17 02:08:00,9.526,9.551,9.475,9.537,250000.0
2008-10-17 02:09:00,9.595,9.595,9.465,9.582,600000.0
2008-10-17 02:10:00,9.479,9.575,9.479,9.55,500000.0
2008-10-17 02:11:00,9.561,9.572,9.448,9.491,550000.0
2008-10-17 02:12:00,9.497,9.604,9.497,9.546,400000.0
2008-10-17 02:13:00,9.594,9.594,9.495,9.495,250000.0
2008-10-17 02:14:00,9.498,9.598,9.468,9.559,500000.0
2008-10-17 02:15:00,9.571,9.621,9.518,9.522,500000.0
2008-10-17 02:16:00,9.631,9.658,9.518,9.542,600000.0
2008-10-17 02:17:00,9.629,9.646,9.522,9.619,500000.0
2008-10-17 02:18:00,9.628,9.628,9.466,9.592,650000.0
2008-10-17 02:19:00,9.592,9.592,9.453,9.566,500000.0
2008-10-17 02:20:00,9.571,9.571,9.566,9.566,100000.0
2008-10-17 02:24:00,9.472,9.607,9.472,9.575,550000.0
2008-10-17 02:25:00,9.558,9.611,9.525,9.609,400000.0
2008-10-17 02:26:00,9.647,9.663,9.52,9.605,250000.0
2008-10-17 02:27:00,9.575,9.639,9.503,9.503,400000.0
2008-10-17 02:28:00,9.582,9.649,9.545,9.625,350000.0
2008-10-17 02:29:00,9.601,9.603,9.506,9.586,400000.0
2008-10-17 02:30:00,9.59,9.59,9.467,9.5,400000.0
2008-10-17 02:31:00,9.535,9.589,9.514,9.568,400000.0
2008-10-17 02:32:00,9.57,9.621,9.489,9.489,200000.0
2008-10-17 02:34:00,9.534,9.587,9.514,9.552,300000.0
2008-10-17 02:35:00,9.537,9.545,9.441,9.469,350000.0
2008-10-17 02:37:00,9.594,9.642,9.523,9.63,500000.0
2008-10-17 02:39:00,9.574,9.574,9.464,9.475,250000.0
2008-10-17 02:40:00,9.473,9.556,9.471,9.556,400000.0
2008-10-17 02:41:00,9.473,9.584,9.473,9.584,450000.0
2008-10-17 02:42:00,9.563,9.572,9.465,9.517,400000.0
2008-10-17 02:43:00,9.472,9.603,9.456,9.456,450000.0
2008-10-17 02:44:00,9.555,9.593,9.442,9.593,500000.0
2008-10-17 02:45:00,9.562,9.618,9.442,9.519,450000.0
2008-10-17 02:46:00,9.582,9.638,9.516,9.517,450000.0
2008-10-17 02:47:00,9.558,9.565,9.432,9.565,400000.0
2008-10-17 02:48:00,9.595,9.651,9.515,9.595,350000.0
2008-10-17 02:49:00,9.601,9.613,9.483,9.568,500000.0
2008-10-17 02:50:00,9.536,9.627,9.47,9.627,550000.0
2008-10-17 02:51:00,9.597,9.611,9.527,9.587,400000.0
2008-10-17 02:52:00,9.503,9.621,9.503,9.621,350000.0
2008-10-17 02:53:00,9.58,9.666,9.58,9.609,500000.0
2008-10-17 02:54:00,9.579,9.691,9.562,9.572,500000.0
2008-10-17 02:56:00,9.645,9.667,9.567,9.599,500000.0
2008-10-17 02:57:00,9.605,9.646,9.557,9.617,400000.0
2008-10-17 02:58:00,9.539,9.664,9.529,9.58,350000.0
2008-10-17 02:59:00,9.58,9.632,9.532,9.581,550000.0
2008-10-17 03:00:00,9.574,9.619,9.532,9.533,300000.0
2008-10-17 03:01:00,9.601,9.631,9.504,9.59,500000.0
2008-10-17 03:02:00,9.625,9.653,9.518,9.653,350000.0
2008-10-17 03:03:00,9.557,9.644,9.53,9.55,400000.0
2008-10-17 03:04:00,9.608,9.608,9.492,9.499,250000.0
2008-10-17 03:05:00,9.513,9.627,9.513,9.552,350000.0
2008-10-17 03:06:00,9.684,9.684,9.646,9.646,100000.0
2008-10-17 03:07:00,9.625,9.625,9.528,9.549,350000.0
2008-10-17 03:08:00,9.596,9.688,9.596,9.688,100000.0
2008-10-17 03:09:00,9.671,9.671,9.51,9.57,900000.0
2008-10-17 03:10:00,9.645,9.663,9.564,9.663,400000.0
2008-10-17 03:11:00,9.655,9.659,9.611,9.629,200000.0
2008-10-17 03:12:00,9.597,9.651,9.55,9.555,400000.0
2008-10-17 03:13:00,9.704,9.704,9.565,9.683,600000.0
2008-10-17 03:14:00,9.527,9.61,9.512,9.61,450000.0
2008-10-17 03:15:00,9.537,9.666,9.537,9.658,300000.0
2008-10-17 03:16:00,9.598,9.642,9.501,9.501,150000.0
2008-10-17 03:17:00,9.656,9.676,9.55,9.55,400000.0
2008-10-17 03:19:00,9.564,9.649,9.521,9.608,950000.0
2008-10-17 03:20:00,9.564,9.564,9.564,9.564,50000.0
2008-10-17 03:21:00,9.608,9.636,9.608,9.636,100000.0
2008-10-17 03:22:00,9.624,9.649,9.562,9.598,200000.0
2008-10-17 03:23:00,9.569,9.647,9.542,9.556,300000.0
2008-10-17 03:24:00,9.535,9.633,9.497,9.633,550000.0
2008-10-17 03:25:00,9.534,9.633,9.534,9.633,250000.0
2008-10-17 03:26:00,9.609,9.687,9.565,9.687,350000.0
2008-10-17 03:27:00,9.502,9.607,9.483,9.607,300000.0
2008-10-17 03:28:00,9.502,9.574,9.486,9.574,450000.0
2008-10-17 03:29:00,9.601,9.601,9.482,9.51,950000.0
2008-10-17 03:30:00,9.595,9.613,9.51,9.547,550000.0
2008-10-17 03:31:00,9.55,9.639,9.55,9.598,250000.0
2008-10-17 03:32:00,9.51,9.682,9.51,9.59,450000.0
2008-10-17 03:33:00,9.538,9.644,9.533,9.634,350000.0
2008-10-17 03:34:00,9.682,9.682,9.62,9.63,350000.0
2008-10-17 03:36:00,9.67,9.676,9.54,9.654,600000.0
2008-10-17 03:37:00,9.633,9.683,9.541,9.667,400000.0
2008-10-17 03:38:00,9.572,9.659,9.572,9.608,200000.0
2008-10-17 03:40:00,9.532,9.625,9.473,9.61,900000.0
2008-10-17 03:41:00,9.556,9.654,9.556,9.61,200000.0
2008-10-17 03:42:00,9.591,9.643,9.532,9.61,400000.0
2008-10-17 03:43:00,9.537,9.695,9.537,9.695,350000.0
2008-10-17 03:44:00,9.646,9.655,9.615,9.655,300000.0
2008-10-17 03:45:00,9.643,9.643,9.604,9.611,350000.0
2008-10-17 03:46:00,9.617,9.652,9.616,9.641,250000.0
2008-10-17 03:48:00,9.655,9.659,9.607,9.633,400000.0
2008-10-17 03:49:00,9.665,9.665,9.532,9.659,350000.0
2008-10-17 03:50:00,9.619,9.683,9.619,9.662,550000.0
2008-10-17 03:51:00,9.653,9.668,9.589,9.657,400000.0
2008-10-17 03:53:00,9.608,9.694,9.601,9.684,300000.0
2008-10-17 03:54:00,9.684,9.712,9.566,9.663,600000.0
2008-10-17 03:55:00,9.641,9.661,9.523,9.567,650000.0
2008-10-17 03:56:00,9.61,9.689,9.555,9.678,600000.0
2008-10-17 03:57:00,9.669,9.712,9.552,9.602,950000.0
2008-10-17 03:58:00,9.576,9.688,9.576,9.688,500000.0
2008-10-17 03:59:00,9.605,9.695,9.543,9.661,400000.0
2008-10-17 04:00:00,9.679,9.69,9.545,9.635,400000.0
2008-10-17 04:01:00,9.552,9.703,9.552,9.665,250000.0
2008-10-17 04:02:00,9.632,9.646,9.539,9.646,350000.0
2008-10-17 04:03:00,9.642,9.722,9.602,9.63,350000.0
2008-10-17 04:04:00,9.618,9.686,9.573,9.686,400000.0
2008-10-17 04:05:00,9.713,9.713,9.585,9.695,700000.0
2008-10-17 04:06:00,9.556,9.675,9.556,9.669,400000.0
2008-10-17 04:07:00,9.619,9.698,9.575,9.644,550000.0
2008-10-17 04:09:00,9.748,9.785,9.644,9.644,550000.0
2008-10-17 04:10:00,9.576,9.63,9.576,9.606,300000.0
2008-10-17 04:11:00,9.576,9.647,9.56,9.56,250000.0
2008-10-17 04:12:00,9.674,9.674,9.674,9.674,50000.0
2008-10-17 04:13:00,9.666,9.668,9.651,9.668,150000.0
2008-10-17 04:14:00,9.647,9.659,9.567,9.6,300000.0
2008-10-17 04:15:00,9.669,9.729,9.611,9.69,600000.0
2008-10-17 04:16:00,9.602,9.611,9.602,9.611,100000.0
2008-10-17 04:17:00,9.654,9.701,9.612,9.612,150000.0
2008-10-17 04:18:00,9.688,9.691,9.588,9.588,250000.0
2008-10-17 04:19:00,9.555,9.716,9.555,9.686,800000.0
2008-10-17 04:20:00,9.673,9.693,9.554,9.554,650000.0
2008-10-17 04:21:00,9.604,9.679,9.557,9.604,400000.0
2008-10-17 04:22:00,9.584,9.643,9.584,9.59,200000.0
2008-10-17 04:23:00,9.674,9.729,9.598,9.692,600000.0
2008-10-17 04:24:00,9.734,9.734,9.61,9.61,250000.0
2008-10-17 04:25:00,9.638,9.67,9.638,9.67,100000.0
2008-10-17 04:26:00,9.648,9.648,9.558,9.641,400000.0
2008-10-17 04:27:00,9.6,9.707,9.6,9.666,200000.0
2008-10-17 04:28:00,9.613,9.69,9.613,9.624,250000.0
2008-10-17 04:29:00,9.68,9.68,9.524,9.556,600000.0
2008-10-17 04:30:00,9.673,9.682,9.554,9.603,550000.0
2008-10-17 04:36:00,9.631,9.665,9.546,9.665,500000.0
2008-10-17 04:37:00,9.705,9.711,9.589,9.589,150000.0
2008-10-17 04:39:00,9.631,9.696,9.617,9.647,350000.0
2008-10-17 04:40:00,9.617,9.67,9.523,9.67,400000.0
2008-10-17 04:41:00,9.616,9.675,9.616,9.675,200000.0
2008-10-17 04:42:00,9.694,9.698,9.655,9.69,350000.0
2008-10-17 04:43:00,9.692,9.692,9.643,9.643,150000.0
2008-10-17 04:44:00,9.71,9.714,9.71,9.714,100000.0
2008-10-17 04:45:00,9.678,9.725,9.577,9.642,500000.0
2008-10-17 04:46:00,9.689,9.699,9.679,9.699,150000.0
2008-10-17 04:47:00,9.665,9.688,9.554,9.688,400000.0
2008-10-17 04:48:00,9.716,9.716,9.653,9.664,400000.0
2008-10-17 04:50:00,9.687,9.704,9.563,9.648,300000.0
2008-10-17 04:51:00,9.636,9.636,9.636,9.636,50000.0
2008-10-17 04:52:00,9.536,9.642,9.534,9.547,400000.0
2008-10-17 04:54:00,9.704,9.716,9.58,9.681,400000.0
2008-10-17 04:56:00,9.671,9.706,9.577,9.67,400000.0
2008-10-17 04:58:00,9.663,9.686,9.562,9.655,450000.0
2008-10-17 04:59:00,9.625,9.684,9.578,9.578,500000.0
2008-10-17 05:00:00,9.629,9.705,9.561,9.64,1100000.0
2008-10-17 05:01:00,9.644,9.731,9.644,9.644,450000.0
2008-10-17 05:03:00,9.648,9.693,9.648,9.67,250000.0
2008-10-17 05:05:00,9.616,9.707,9.557,9.638,500000.0
2008-10-17 05:08:00,9.638,9.676,9.542,9.621,600000.0
2008-10-17 05:09:00,9.609,9.675,9.609,9.631,400000.0
2008-10-17 05:10:00,9.546,9.661,9.546,9.661,450000.0
2008-10-17 05:11:00,9.67,9.672,9.653,9.653,300000.0
2008-10-17 05:12:00,9.699,9.699,9.699,9.699,50000.0
2008-10-17 05:13:00,9.557,9.685,9.557,9.635,350000.0
2008-10-17 05:14:00,9.706,9.706,9.569,9.569,250000.0
2008-10-17 05:15:00,9.688,9.71,9.64,9.696,450000.0
2008-10-17 05:16:00,9.689,9.689,9.58,9.647,500000.0
2008-10-17 05:17:00,9.711,9.711,9.575,9.674,500000.0
2008-10-17 05:18:00,9.699,9.723,9.566,9.723,650000.0
2008-10-17 05:19:00,9.734,9.759,9.659,9.668,550000.0
2008-10-17 05:20:00,9.692,9.692,9.604,9.635,500000.0
2008-10-17 05:21:00,9.665,9.665,9.665,9.665,50000.0
2008-10-17 05:22:00,9.639,9.692,9.589,9.666,350000.0
2008-10-17 05:23:00,9.647,9.664,9.536,9.536,350000.0
2008-10-17 05:24:00,9.657,9.726,9.579,9.627,400000.0
2008-10-17 05:25:00,9.607,9.694,9.595,9.675,350000.0
2008-10-17 05:26:00,9.711,9.714,9.607,9.607,350000.0
2008-10-17 05:27:00,9.702,9.717,9.618,9.717,550000.0
2008-10-17 05:28:00,9.633,9.734,9.594,9.734,400000.0
2008-10-17 05:29:00,9.664,9.739,9.607,9.658,550000.0
2008-10-17 05:30:00,9.721,9.774,9.642,9.647,400000.0
2008-10-17 05:32:00,9.634,9.735,9.633,9.669,350000.0
2008-10-17 05:33:00,9.716,9.756,9.678,9.711,400000.0
2008-10-17 05:34:00,9.671,9.777,9.671,9.777,100000.0
2008-10-17 05:37:00,9.631,9.692,9.631,9.692,100000.0
2008-10-17 05:38:00,9.706,9.706,9.6,9.6,150000.0
2008-10-17 05:40:00,9.605,9.727,9.605,9.622,300000.0
2008-10-17 05:41:00,9.576,9.699,9.576,9.589,300000.0
2008-10-17 05:43:00,9.667,9.667,9.562,9.562,400000.0
2008-10-17 05:44:00,9.671,9.701,9.671,9.687,250000.0
2008-10-17 05:45:00,9.674,9.701,9.582,9.701,350000.0
2008-10-17 05:46:00,9.741,9.741,9.606,9.689,300000.0
2008-10-17 05:48:00,9.667,9.7,9.597,9.674,350000.0
2008-10-17 05:49:00,9.64,9.655,9.529,9.579,400000.0
2008-10-17 05:50:00,9.651,9.681,9.542,9.629,550000.0
2008-10-17 05:52:00,9.694,9.738,9.694,9.724,250000.0
2008-10-17 05:56:00,9.598,9.711,9.598,9.711,350000.0
2008-10-17 05:59:00,9.681,9.681,9.595,9.637,250000.0
2008-10-17 06:00:00,9.614,9.681,9.559,9.661,500000.0
2008-10-17 06:02:00,9.636,9.672,9.588,9.588,250000.0
2008-10-17 06:10:00,9.603,9.647,9.543,9.643,550000.0
2008-10-17 06:11:00,9.628,9.628,9.628,9.628,50000.0
2008-10-17 06:12:00,9.69,9.706,9.653,9.691,400000.0
2008-10-17 06:13:00,9.643,9.688,9.611,9.611,300000.0
2008-10-17 06:15:00,9.638,9.638,9.548,9.603,200000.0
2008-10-17 06:17:00,9.66,9.66,9.515,9.613,450000.0
2008-10-17 06:18:00,9.546,9.739,9.529,9.529,550000.0
2008-10-17 06:20:00,9.647,9.652,9.538,9.651,500000.0
2008-10-17 06:21:00,9.629,9.629,9.522,9.522,100000.0
2008-10-17 06:22:00,9.619,9.667,9.569,9.569,350000.0
2008-10-17 06:23:00,9.616,9.639,9.51,9.549,350000.0
2008-10-17 06:25:00,9.626,9.661,9.532,9.6,500000.0
2008-10-17 06:26:00,9.619,9.676,9.547,9.591,400000.0
2008-10-17 06:28:00,9.602,9.647,9.52,9.565,550000.0
2008-10-17 06:29:00,9.526,9.612,9.504,9.589,400000.0
2008-10-17 06:30:00,9.634,9.674,9.539,9.539,400000.0
2008-10-17 06:31:00,9.569,9.659,9.488,9.578,400000.0
2008-10-17 06:32:00,9.625,9.667,9.517,9.667,550000.0
2008-10-17 06:33:00,9.652,9.662,9.531,9.531,400000.0
2008-10-17 06:34:00,9.669,9.685,9.56,9.602,400000.0
2008-10-17 06:35:00,9.622,9.622,9.529,9.554,250000.0
2008-10-17 06:36:00,9.53,9.669,9.53,9.534,350000.0
2008-10-17 06:37:00,9.532,9.698,9.532,9.596,550000.0
2008-10-17 06:38:00,9.5,9.669,9.471,9.669,550000.0
2008-10-17 06:39:00,9.515,9.63,9.464,9.63,950000.0
2008-10-17 06:40:00,9.653,9.663,9.512,9.615,450000.0
2008-10-17 06:41:00,9.549,9.662,9.533,9.572,500000.0
2008-10-17 06:42:00,9.487,9.614,9.487,9.59,450000.0
2008-10-17 06:43:00,9.601,9.631,9.509,9.558,550000.0
2008-10-17 06:44:00,9.652,9.668,9.549,9.603,300000.0
2008-10-17 06:46:00,9.577,9.578,9.557,9.557,150000.0
2008-10-17 06:47:00,9.517,9.662,9.504,9.513,550000.0
2008-10-17 06:48:00,9.62,9.644,9.499,9.499,500000.0
2008-10-17 06:49:00,9.618,9.714,9.583,9.631,800000.0
2008-10-17 06:50:00,9.548,9.666,9.538,9.558,350000.0
2008-10-17 06:51:00,9.665,9.677,9.544,9.64,500000.0
2008-10-17 06:52:00,9.603,9.629,9.555,9.604,250000.0
2008-10-17 06:53:00,9.523,9.678,9.523,9.587,550000.0
2008-10-17 06:54:00,9.58,9.661,9.551,9.661,300000.0
2008-10-17 06:55:00,9.676,9.681,9.573,9.644,550000.0
2008-10-17 06:56:00,9.548,9.654,9.501,9.525,550000.0
2008-10-17 06:57:00,9.583,9.68,9.565,9.615,550000.0
2008-10-17 06:58:00,9.592,9.602,9.479,9.495,450000.0
2008-10-17 06:59:00,9.59,9.674,9.532,9.537,650000.0
2008-10-17 07:00:00,9.521,9.597,9.506,9.597,300000.0
2008-10-17 07:01:00,9.536,9.605,9.492,9.549,450000.0
2008-10-17 07:02:00,9.526,9.63,9.524,9.616,300000.0
2008-10-17 07:03:00,9.508,9.62,9.508,9.62,200000.0
2008-10-17 07:04:00,9.625,9.691,9.561,9.561,500000.0
2008-10-17 07:05:00,9.501,9.645,9.473,9.645,500000.0
2008-10-17 07:06:00,9.591,9.642,9.523,9.637,400000.0
2008-10-17 07:07:00,9.612,9.667,9.548,9.628,500000.0
2008-10-17 07:08:00,9.558,9.646,9.543,9.596,500000.0
2008-10-17 07:09:00,9.511,9.62,9.503,9.503,400000.0
2008-10-17 07:10:00,9.66,9.66,9.524,9.618,350000.0
2008-10-17 07:11:00,9.668,9.668,9.552,9.559,350000.0
2008-10-17 07:13:00,9.55,9.683,9.55,9.566,400000.0
2008-10-17 07:14:00,9.558,9.653,9.558,9.583,400000.0
2008-10-17 07:15:00,9.697,9.697,9.569,9.599,350000.0
2008-10-17 07:16:00,9.659,9.659,9.5,9.633,350000.0
2008-10-17 07:17:00,9.602,9.684,9.577,9.637,400000.0
2008-10-17 07:18:00,9.677,9.711,9.575,9.676,550000.0
2008-10-17 07:19:00,9.686,9.686,9.544,9.633,550000.0
2008-10-17 07:20:00,9.671,9.709,9.629,9.709,350000.0
2008-10-17 07:21:00,9.557,9.689,9.557,9.689,350000.0
2008-10-17 07:22:00,9.613,9.674,9.571,9.665,350000.0
2008-10-17 07:23:00,9.652,9.735,9.624,9.711,350000.0
2008-10-17 07:24:00,9.624,9.704,9.602,9.701,450000.0
2008-10-17 07:25:00,9.619,9.697,9.577,9.666,550000.0
2008-10-17 07:26:00,9.632,9.632,9.551,9.554,400000.0
2008-10-17 07:27:00,9.684,9.71,9.565,9.64,500000.0
2008-10-17 07:28:00,9.633,9.693,9.61,9.683,400000.0
2008-10-17 07:29:00,9.662,9.696,9.563,9.665,500000.0
2008-10-17 07:30:00,9.662,9.699,9.536,9.536,500000.0
2008-10-17 07:31:00,9.579,9.7,9.572,9.697,550000.0
2008-10-17 07:32:00,9.67,9.684,9.583,9.675,300000.0
2008-10-17 07:33:00,9.65,9.677,9.567,9.567,350000.0
2008-10-17 07:34:00,9.68,9.695,9.574,9.695,400000.0
2008-10-17 07:35:00,9.658,9.671,9.588,9.602,500000.0
2008-10-17 07:36:00,9.589,9.675,9.549,9.549,500000.0
2008-10-17 07:37:00,9.702,9.702,9.558,9.558,400000.0
2008-10-17 07:38:00,9.647,9.704,9.57,9.682,250000.0
2008-10-17 07:39:00,9.653,9.696,9.54,9.666,400000.0
2008-10-17 07:40:00,9.699,9.699,9.531,9.665,350000.0
2008-10-17 07:41:00,9.637,9.71,9.573,9.645,500000.0
2008-10-17 07:42:00,9.702,9.721,9.593,9.62,350000.0
2008-10-17 07:43:00,9.639,9.639,9.558,9.597,400000.0
2008-10-17 07:44:00,9.585,9.669,9.575,9.575,550000.0
2008-10-17 07:46:00,9.669,9.698,9.573,9.62,350000.0
2008-10-17 07:47:00,9.686,9.718,9.606,9.689,350000.0
2008-10-17 07:48:00,9.602,9.722,9.575,9.599,550000.0
2008-10-17 07:49:00,9.666,9.697,9.536,9.638,550000.0
2008-10-17 07:50:00,9.646,9.688,9.579,9.657,200000.0
2008-10-17 07:51:00,9.687,9.719,9.595,9.7,450000.0
2008-10-17 07:53:00,9.706,9.706,9.6,9.677,500000.0
2008-10-17 07:54:00,9.649,9.692,9.587,9.612,350000.0
2008-10-17 07:55:00,9.688,9.741,9.621,9.711,350000.0
2008-10-17 07:56:00,9.683,9.698,9.6,9.698,550000.0
2008-10-17 07:57:00,9.601,9.66,9.569,9.592,350000.0
2008-10-17 07:58:00,9.637,9.703,9.572,9.642,500000.0
2008-10-17 07:59:00,9.618,9.648,9.571,9.571,450000.0
2008-10-17 08:00:00,9.626,9.756,9.626,9.675,350000.0
2008-10-17 08:01:00,9.599,9.698,9.598,9.698,350000.0
2008-10-17 08:02:00,9.7,9.7,9.562,9.596,350000.0
2008-10-17 08:03:00,9.689,9.703,9.582,9.696,450000.0
2008-10-17 08:04:00,9.609,9.677,9.574,9.677,350000.0
2008-10-17 08:05:00,9.67,9.71,9.609,9.639,400000.0
2008-10-17 08:06:00,9.728,9.756,9.678,9.726,400000.0
2008-10-17 08:07:00,9.754,9.754,9.625,9.694,450000.0
2008-10-17 08:08:00,9.679,9.77,9.641,9.734,400000.0
2008-10-17 08:09:00,9.714,9.721,9.598,9.643,400000.0
2008-10-17 08:10:00,9.708,9.721,9.598,9.682,400000.0
2008-10-17 08:14:00,9.699,9.718,9.585,9.718,400000.0
2008-10-17 08:15:00,9.683,9.721,9.607,9.607,400000.0
2008-10-17 08:16:00,9.733,9.79,9.61,9.61,350000.0
2008-10-17 08:17:00,9.714,9.714,9.694,9.694,150000.0
2008-10-17 08:18:00,9.771,9.774,9.633,9.724,500000.0
2008-10-17 08:19:00,9.713,9.746,9.64,9.668,400000.0
2008-10-17 08:20:00,9.652,9.77,9.637,9.742,400000.0
2008-10-17 08:21:00,9.691,9.699,9.572,9.699,400000.0
2008-10-17 08:22:00,9.669,9.751,9.637,9.744,550000.0
2008-10-17 08:23:00,9.674,9.73,9.612,9.714,350000.0
2008-10-17 08:24:00,9.674,9.743,9.664,9.664,350000.0
2008-10-17 08:25:00,9.73,9.754,9.676,9.685,400000.0
2008-10-17 08:26:00,9.741,9.787,9.678,9.678,500000.0
2008-10-17 08:27:00,9.668,9.745,9.665,9.745,400000.0
2008-10-17 08:28:00,9.681,9.741,9.652,9.714,450000.0
2008-10-17 08:29:00,9.676,9.77,9.676,9.692,400000.0
2008-10-17 08:30:00,9.699,9.835,9.694,9.8,500000.0
2008-10-17 08:31:00,9.75,9.778,9.667,9.694,450000.0
2008-10-17 08:32:00,9.685,9.804,9.665,9.804,400000.0
2008-10-17 08:33:00,9.66,9.818,9.66,9.751,450000.0
2008-10-17 08:34:00,9.748,9.788,9.634,9.769,450000.0
2008-10-17 08:35:00,9.758,9.806,9.687,9.753,550000.0
2008-10-17 08:36:00,9.675,9.731,9.675,9.675,350000.0
2008-10-17 08:37:00,9.725,9.833,9.703,9.711,350000.0
2008-10-17 08:38:00,9.763,9.765,9.64,9.676,400000.0
2008-10-17 08:39:00,9.678,9.778,9.658,9.736,500000.0
2008-10-17 08:40:00,9.787,9.787,9.664,9.775,350000.0
2008-10-17 08:41:00,9.654,9.769,9.654,9.751,500000.0
2008-10-17 08:42:00,9.778,9.8,9.659,9.758,350000.0
2008-10-17 08:43:00,9.688,9.821,9.688,9.771,350000.0
2008-10-17 08:44:00,9.764,9.78,9.637,9.78,550000.0
2008-10-17 08:45:00,9.736,9.791,9.692,9.718,350000.0
2008-10-17 08:46:00,9.739,9.81,9.736,9.743,550000.0
2008-10-17 08:47:00,9.718,9.87,9.7,9.824,550000.0
2008-10-17 08:48:00,9.838,9.838,9.704,9.754,550000.0
2008-10-17 08:49:00,9.825,9.825,9.76,9.814,500000.0
2008-10-17 08:50:00,9.763,9.832,9.744,9.744,550000.0
2008-10-17 08:51:00,9.788,9.867,9.788,9.835,450000.0
2008-10-17 08:52:00,9.829,9.865,9.767,9.831,350000.0
2008-10-17 08:53:00,9.759,9.871,9.722,9.809,400000.0
2008-10-17 08:54:00,9.828,9.828,9.713,9.742,400000.0
2008-10-17 08:55:00,9.82,9.857,9.675,9.675,450000.0
2008-10-17 08:56:00,9.742,9.866,9.742,9.744,450000.0
2008-10-17 08:57:00,9.814,9.823,9.748,9.759,350000.0
2008-10-17 08:58:00,9.767,9.827,9.709,9.746,500000.0
2008-10-17 08:59:00,9.806,9.829,9.753,9.796,400000.0
2008-10-17 09:00:00,9.825,9.882,9.744,9.81,1500000.0
2008-10-17 09:01:00,9.819,9.86,9.78,9.807,1250000.0
2008-10-17 09:02:00,9.846,9.903,9.753,9.753,350000.0
2008-10-17 09:03:00,9.777,9.819,9.713,9.79,350000.0
2008-10-17 09:04:00,9.778,9.857,9.734,9.766,450000.0
2008-10-17 09:05:00,9.769,9.839,9.69,9.796,400000.0
2008-10-17 09:06:00,9.808,9.85,9.714,9.759,450000.0
2008-10-17 09:07:00,9.776,9.815,9.739,9.739,350000.0
2008-10-17 09:08:00,9.791,9.833,9.714,9.794,550000.0
2008-10-17 09:09:00,9.849,9.869,9.743,9.848,350000.0
2008-10-17 09:10:00,9.755,9.854,9.71,9.755,450000.0
2008-10-17 09:11:00,9.796,9.863,9.742,9.806,1900000.0
2008-10-17 09:12:00,9.757,9.864,9.719,9.788,550000.0
2008-10-17 09:13:00,9.805,9.868,9.72,9.842,550000.0
2008-10-17 09:14:00,9.772,9.877,9.772,9.84,400000.0
2008-10-17 09:15:00,9.847,9.848,9.754,9.774,500000.0
2008-10-17 09:17:00,9.782,9.854,9.714,9.803,550000.0
2008-10-17 09:18:00,9.828,9.864,9.717,9.816,500000.0
2008-10-17 09:19:00,9.836,9.847,9.711,9.743,500000.0
2008-10-17 09:20:00,9.779,9.846,9.759,9.844,350000.0
2008-10-17 09:21:00,9.809,9.821,9.735,9.735,450000.0
2008-10-17 09:22:00,9.829,9.843,9.764,9.786,400000.0
2008-10-17 09:23:00,9.808,9.826,9.732,9.826,400000.0
2008-10-17 09:24:00,9.83,9.902,9.818,9.818,350000.0
2008-10-17 09:26:00,9.768,9.829,9.738,9.82,350000.0
2008-10-17 09:27:00,9.812,9.88,9.709,9.768,550000.0
2008-10-17 09:28:00,9.799,9.885,9.759,9.762,1550000.0
2008-10-17 09:29:00,9.717,9.849,9.717,9.816,400000.0
2008-10-17 09:30:00,9.759,9.874,9.728,9.784,450000.0
2008-10-17 09:31:00,9.828,9.828,9.724,9.74,350000.0
2008-10-17 09:32:00,9.711,9.849,9.711,9.769,350000.0
2008-10-17 09:33:00,9.725,9.837,9.684,9.694,350000.0
2008-10-17 09:34:00,9.678,9.821,9.654,9.672,1950000.0
2008-10-17 09:35:00,9.815,9.815,9.713,9.729,350000.0
2008-10-17 09:36:00,9.777,9.777,9.638,9.686,550000.0
2008-10-17 09:37:00,9.744,9.807,9.7,9.764,450000.0
2008-10-17 09:38:00,9.727,9.77,9.669,9.73,550000.0
2008-10-17 09:39:00,9.712,9.818,9.675,9.675,550000.0
2008-10-17 09:40:00,9.758,9.794,9.695,9.794,500000.0
2008-10-17 09:41:00,9.684,9.752,9.639,9.639,450000.0
2008-10-17 09:42:00,9.653,9.759,9.653,9.739,450000.0
2008-10-17 09:43:00,9.723,9.806,9.655,9.764,550000.0
2008-10-17 09:44:00,9.698,9.792,9.698,9.792,450000.0
2008-10-17 09:45:00,9.747,9.805,9.662,9.763,350000.0
2008-10-17 09:46:00,9.775,9.809,9.705,9.705,450000.0
2008-10-17 09:47:00,9.745,9.79,9.667,9.79,400000.0
2008-10-17 09:48:00,9.761,9.785,9.641,9.67,450000.0
2008-10-17 09:49:00,9.821,9.821,9.683,9.758,400000.0
2008-10-17 09:50:00,9.728,9.802,9.649,9.721,350000.0
2008-10-17 09:51:00,9.77,9.805,9.673,9.767,400000.0
2008-10-17 09:52:00,9.786,9.821,9.706,9.815,400000.0
2008-10-17 09:53:00,9.741,9.799,9.715,9.778,400000.0
2008-10-17 09:54:00,9.699,9.807,9.66,9.792,750000.0
2008-10-17 09:55:00,9.71,9.828,9.71,9.803,550000.0
2008-10-17 09:56:00,9.732,9.771,9.672,9.748,450000.0
2008-10-17 09:57:00,9.707,9.806,9.645,9.699,450000.0
2008-10-17 09:58:00,9.624,9.734,9.605,9.617,400000.0
2008-10-17 09:59:00,9.598,9.755,9.598,9.662,400000.0
2008-10-17 10:00:00,9.712,9.712,9.582,9.582,350000.0
2008-10-17 10:01:00,9.612,9.699,9.608,9.699,500000.0
2008-10-17 10:02:00,9.7,9.724,9.615,9.615,400000.0
2008-10-17 10:03:00,9.678,9.75,9.632,9.638,500000.0
2008-10-17 10:04:00,9.653,9.733,9.644,9.657,550000.0
2008-10-17 10:05:00,9.665,9.721,9.627,9.633,350000.0
2008-10-17 10:06:00,9.635,9.729,9.635,9.673,500000.0
2008-10-17 10:07:00,9.721,9.721,9.627,9.705,400000.0
2008-10-17 10:08:00,9.736,9.756,9.623,9.653,550000.0
2008-10-17 10:09:00,9.619,9.761,9.619,9.672,350000.0
2008-10-17 10:10:00,9.707,9.777,9.602,9.602,650000.0
2008-10-17 10:11:00,9.74,9.74,9.643,9.734,400000.0
2008-10-17 10:12:00,9.745,9.745,9.614,9.626,550000.0
2008-10-17 10:13:00,9.633,9.723,9.606,9.661,350000.0
2008-10-17 10:14:00,9.707,9.79,9.659,9.681,550000.0
2008-10-17 10:15:00,9.695,9.766,9.644,9.681,350000.0
2008-10-17 10:16:00,9.691,9.757,9.642,9.651,550000.0
2008-10-17 10:17:00,9.79,9.79,9.673,9.673,500000.0
2008-10-17 10:18:00,9.773,9.808,9.678,9.71,550000.0
2008-10-17 10:19:00,9.768,9.776,9.661,9.776,550000.0
2008-10-17 10:20:00,9.658,9.737,9.62,9.735,350000.0
2008-10-17 10:21:00,9.74,9.766,9.644,9.709,350000.0
2008-10-17 10:22:00,9.73,9.763,9.65,9.763,500000.0
2008-10-17 10:23:00,9.773,9.788,9.638,9.774,400000.0
2008-10-17 10:24:00,9.696,9.786,9.641,9.786,500000.0
2008-10-17 10:25:00,9.726,9.771,9.625,9.646,500000.0
2008-10-17 10:26:00,9.646,9.785,9.628,9.771,350000.0
2008-10-17 10:27:00,9.739,9.806,9.683,9.683,400000.0
2008-10-17 10:28:00,9.74,9.778,9.674,9.729,600000.0
2008-10-17 10:29:00,9.722,9.768,9.634,9.714,350000.0
2008-10-17 10:30:00,9.793,9.793,9.661,9.68,400000.0
2008-10-17 10:31:00,9.776,9.781,9.657,9.718,550000.0
2008-10-17 10:32:00,9.752,9.811,9.701,9.809,650000.0
2008-10-17 10:33:00,9.659,9.75,9.646,9.646,450000.0
2008-10-17 10:34:00,9.694,9.792,9.636,9.688,450000.0
2008-10-17 10:35:00,9.709,9.745,9.636,9.636,450000.0
2008-10-17 10:36:00,9.626,9.783,9.621,9.783,550000.0
2008-10-17 10:37:00,9.65,9.75,9.638,9.75,400000.0
2008-10-17 10:38:00,9.74,9.765,9.636,9.663,550000.0
2008-10-17 10:39:00,9.674,9.806,9.657,9.791,350000.0
2008-10-17 10:40:00,9.707,9.791,9.618,9.736,550000.0
2008-10-17 10:41:00,9.789,9.79,9.624,9.668,400000.0
2008-10-17 10:42:00,9.696,9.767,9.648,9.711,400000.0
2008-10-17 10:43:00,9.718,9.765,9.657,9.765,450000.0
2008-10-17 10:44:00,9.646,9.758,9.631,9.703,350000.0
2008-10-17 10:45:00,9.651,9.701,9.646,9.687,350000.0
2008-10-17 10:46:00,9.671,9.791,9.634,9.634,600000.0
2008-10-17 10:47:00,9.741,9.773,9.673,9.673,400000.0
2008-10-17 10:48:00,9.69,9.815,9.68,9.688,550000.0
2008-10-17 10:49:00,9.702,9.796,9.695,9.733,500000.0
2008-10-17 10:50:00,9.797,9.821,9.672,9.684,450000.0
2008-10-17 10:51:00,9.692,9.785,9.671,9.785,350000.0
2008-10-17 10:52:00,9.674,9.791,9.667,9.731,550000.0
2008-10-17 10:53:00,9.793,9.793,9.655,9.769,350000.0
2008-10-17 10:54:00,9.734,9.795,9.641,9.783,400000.0
2008-10-17 10:55:00,9.709,9.801,9.659,9.693,350000.0
2008-10-17 10:56:00,9.65,9.782,9.65,9.705,450000.0
2008-10-17 10:57:00,9.759,9.778,9.644,9.644,400000.0
2008-10-17 10:58:00,9.699,9.769,9.619,9.735,450000.0
2008-10-17 10:59:00,9.733,9.772,9.62,9.664,350000.0
2008-10-17 11:00:00,9.641,9.758,9.641,9.658,400000.0
2008-10-17 11:01:00,9.581,9.725,9.581,9.665,550000.0
2008-10-17 11:02:00,9.715,9.75,9.607,9.667,350000.0
2008-10-17 11:03:00,9.62,9.728,9.569,9.607,400000.0
2008-10-17 11:04:00,9.731,9.731,9.574,9.719,500000.0
2008-10-17 11:05:00,9.678,9.732,9.64,9.714,400000.0
2008-10-17 11:06:00,9.64,9.732,9.596,9.707,400000.0
2008-10-17 11:07:00,9.696,9.715,9.576,9.576,400000.0
2008-10-17 11:08:00,9.592,9.724,9.57,9.662,500000.0
2008-10-17 11:09:00,9.746,9.754,9.641,9.739,500000.0
2008-10-17 11:10:00,9.617,9.757,9.617,9.693,450000.0
2008-10-17 11:11:00,9.655,9.734,9.613,9.734,400000.0
2008-10-17 11:12:00,9.642,9.76,9.613,9.631,600000.0
2008-10-17 11:13:00,9.699,9.778,9.681,9.694,500000.0
2008-10-17 11:14:00,9.743,9.752,9.606,9.627,350000.0
2008-10-17 11:15:00,9.651,9.686,9.583,9.665,400000.0
2008-10-17 11:16:00,9.702,9.75,9.598,9.68,550000.0
2008-10-17 11:17:00,9.764,9.78,9.643,9.732,700000.0
2008-10-17 11:18:00,9.693,9.762,9.6,9.659,400000.0
2008-10-17 11:19:00,9.703,9.724,9.649,9.652,450000.0
2008-10-17 11:20:00,9.758,9.758,9.683,9.754,500000.0
2008-10-17 11:21:00,9.645,9.77,9.615,9.615,450000.0
2008-10-17 11:22:00,9.69,9.763,9.665,9.715,500000.0
2008-10-17 11:23:00,9.655,9.774,9.652,9.713,400000.0
2008-10-17 11:24:00,9.638,9.707,9.635,9.635,400000.0
2008-10-17 11:25:00,9.638,9.744,9.638,9.74,350000.0
2008-10-17 11:26:00,9.656,9.732,9.6,9.663,550000.0
2008-10-17 11:27:00,9.76,9.775,9.624,9.721,450000.0
2008-10-17 11:28:00,9.616,9.744,9.615,9.724,500000.0
2008-10-17 11:29:00,9.633,9.771,9.617,9.739,600000.0
2008-10-17 11:30:00,9.672,9.746,9.651,9.658,400000.0
2008-10-17 11:31:00,9.707,9.719,9.61,9.71,550000.0
2008-10-17 11:32:00,9.794,9.801,9.641,9.734,650000.0
2008-10-17 11:33:00,9.634,9.781,9.634,9.725,550000.0
2008-10-17 11:34:00,9.684,9.745,9.641,9.733,450000.0
2008-10-17 11:35:00,9.725,9.75,9.649,9.694,400000.0
2008-10-17 11:36:00,9.645,9.764,9.645,9.657,400000.0
2008-10-17 11:37:00,9.686,9.759,9.641,9.759,450000.0
2008-10-17 11:38:00,9.604,9.758,9.604,9.637,400000.0
2008-10-17 11:39:00,9.788,9.797,9.676,9.769,550000.0
2008-10-17 11:40:00,9.787,9.794,9.668,9.668,500000.0
2008-10-17 11:41:00,9.735,9.793,9.685,9.773,400000.0
2008-10-17 11:42:00,9.657,9.782,9.657,9.745,350000.0
2008-10-17 11:43:00,9.722,9.768,9.624,9.681,550000.0
2008-10-17 11:44:00,9.758,9.779,9.641,9.749,550000.0
2008-10-17 11:45:00,9.671,9.765,9.642,9.765,350000.0
2008-10-17 11:46:00,9.734,9.767,9.677,9.723,350000.0
2008-10-17 11:47:00,9.759,9.759,9.626,9.657,400000.0
2008-10-17 11:48:00,9.672,9.776,9.65,9.651,550000.0
2008-10-17 11:49:00,9.701,9.783,9.63,9.756,400000.0
2008-10-17 11:50:00,9.748,9.748,9.621,9.632,350000.0
2008-10-17 11:51:00,9.695,9.814,9.635,9.635,450000.0
2008-10-17 11:52:00,9.635,9.751,9.635,9.751,500000.0
2008-10-17 11:53:00,9.651,9.742,9.644,9.644,500000.0
2008-10-17 11:54:00,9.599,9.77,9.599,9.737,650000.0
2008-10-17 11:55:00,9.757,9.79,9.632,9.632,400000.0
2008-10-17 11:56:00,9.632,9.765,9.621,9.706,400000.0
2008-10-17 11:57:00,9.709,9.834,9.655,9.699,550000.0
2008-10-17 11:58:00,9.737,9.784,9.67,9.731,450000.0
2008-10-17 11:59:00,9.766,9.797,9.637,9.637,550000.0
2008-10-17 12:00:00,9.748,9.818,9.693,9.775,450000.0
2008-10-17 12:01:00,9.781,9.781,9.654,9.748,500000.0
2008-10-17 12:02:00,9.768,9.77,9.669,9.696,500000.0
2008-10-17 12:03:00,9.635,9.766,9.635,9.761,450000.0
2008-10-17 12:04:00,9.632,9.748,9.632,9.688,550000.0
2008-10-17 12:05:00,9.677,9.762,9.614,9.699,450000.0
2008-10-17 12:06:00,9.728,9.774,9.651,9.691,400000.0
2008-10-17 12:07:00,9.61,9.738,9.61,9.618,350000.0
2008-10-17 12:08:00,9.754,9.774,9.634,9.671,500000.0
2008-10-17 12:09:00,9.672,9.774,9.637,9.774,550000.0
2008-10-17 12:10:00,9.794,9.794,9.717,9.76,350000.0
2008-10-17 12:11:00,9.657,9.693,9.61,9.679,350000.0
2008-10-17 12:12:00,9.656,9.774,9.608,9.732,550000.0
2008-10-17 12:13:00,9.79,9.79,9.67,9.784,350000.0
2008-10-17 12:14:00,9.714,9.775,9.659,9.682,450000.0
2008-10-17 12:15:00,9.766,9.802,9.686,9.75,350000.0
2008-10-17 12:16:00,9.72,9.747,9.635,9.747,500000.0
2008-10-17 12:17:00,9.786,9.828,9.689,9.716,400000.0
2008-10-17 12:18:00,9.682,9.8,9.631,9.715,350000.0
2008-10-17 12:19:00,9.7,9.787,9.66,9.687,550000.0
2008-10-17 12:20:00,9.759,9.783,9.701,9.731,350000.0
2008-10-17 12:21:00,9.665,9.755,9.665,9.671,450000.0
2008-10-17 12:22:00,9.733,9.775,9.655,9.726,450000.0
2008-10-17 12:23:00,9.752,9.776,9.656,9.718,550000.0
2008-10-17 12:24:00,9.692,9.766,9.584,9.714,500000.0
2008-10-17 12:25:00,9.736,9.793,9.69,9.702,450000.0
2008-10-17 12:26:00,9.714,9.738,9.651,9.665,350000.0
2008-10-17 12:27:00,9.691,9.746,9.597,9.746,500000.0
2008-10-17 12:28:00,9.637,9.722,9.622,9.622,350000.0
2008-10-17 12:29:00,9.717,9.766,9.667,9.681,400000.0
2008-10-17 12:30:00,9.692,9.743,9.634,9.743,400000.0
2008-10-17 12:31:00,9.675,9.699,9.644,9.69,350000.0
2008-10-17 12:32:00,9.605,9.74,9.605,9.7,450000.0
2008-10-17 12:33:00,9.617,9.755,9.617,9.703,450000.0
2008-10-17 12:34:00,9.638,9.736,9.593,9.699,350000.0
2008-10-17 12:35:00,9.642,9.732,9.642,9.656,600000.0
2008-10-17 12:36:00,9.698,9.745,9.624,9.699,550000.0
2008-10-17 12:37:00,9.746,9.746,9.612,9.687,400000.0
2008-10-17 12:38:00,9.643,9.734,9.619,9.734,400000.0
2008-10-17 12:39:00,9.62,9.722,9.59,9.644,550000.0
2008-10-17 12:40:00,9.6,9.743,9.598,9.636,450000.0
2008-10-17 12:41:00,9.713,9.718,9.606,9.685,450000.0
2008-10-17 12:42:00,9.701,9.745,9.582,9.582,500000.0
2008-10-17 12:43:00,9.71,9.752,9.558,9.558,350000.0
2008-10-17 12:44:00,9.58,9.694,9.554,9.606,350000.0
2008-10-17 12:45:00,9.554,9.703,9.548,9.587,400000.0
2008-10-17 12:46:00,9.542,9.634,9.515,9.545,400000.0
2008-10-17 12:47:00,9.592,9.599,9.472,9.5,350000.0
2008-10-17 12:48:00,9.589,9.594,9.507,9.555,500000.0
2008-10-17 12:49:00,9.515,9.574,9.441,9.495,400000.0
2008-10-17 12:50:00,9.487,9.602,9.469,9.574,450000.0
2008-10-17 12:51:00,9.507,9.579,9.434,9.434,450000.0
2008-10-17 12:52:00,9.543,9.565,9.445,9.445,350000.0
2008-10-17 12:53:00,9.416,9.523,9.394,9.519,400000.0
2008-10-17 12:54:00,9.436,9.499,9.378,9.462,400000.0
2008-10-17 12:55:00,9.468,9.538,9.365,9.454,400000.0
2008-10-17 12:56:00,9.503,9.526,9.379,9.51,450000.0
2008-10-17 12:57:00,9.436,9.489,9.363,9.461,400000.0
2008-10-17 12:58:00,9.427,9.502,9.364,9.502,400000.0
2008-10-17 12:59:00,9.42,9.53,9.42,9.443,350000.0
2008-10-17 13:00:00,9.4,9.539,9.4,9.452,550000.0
2008-10-17 13:01:00,9.506,9.529,9.414,9.499,400000.0
2008-10-17 13:02:00,9.555,9.562,9.424,9.424,450000.0
2008-10-17 13:03:00,9.558,9.586,9.464,9.519,350000.0
2008-10-17 13:04:00,9.47,9.513,9.403,9.493,450000.0
2008-10-17 13:05:00,9.471,9.544,9.417,9.492,400000.0
2008-10-17 13:06:00,9.544,9.552,9.407,9.458,450000.0
2008-10-17 13:07:00,9.502,9.544,9.455,9.534,450000.0
2008-10-17 13:08:00,9.49,9.553,9.422,9.553,350000.0
2008-10-17 13:09:00,9.485,9.496,9.373,9.436,400000.0
2008-10-17 13:10:00,9.411,9.571,9.411,9.565,500000.0
2008-10-17 13:11:00,9.491,9.512,9.422,9.497,400000.0
2008-10-17 13:12:00,9.536,9.556,9.417,9.482,350000.0
2008-10-17 13:13:00,9.462,9.586,9.436,9.534,550000.0
2008-10-17 13:14:00,9.389,9.512,9.389,9.48,400000.0
2008-10-17 13:15:00,9.496,9.522,9.427,9.435,450000.0
2008-10-17 13:16:00,9.531,9.594,9.435,9.518,500000.0
2008-10-17 13:17:00,9.425,9.554,9.425,9.464,450000.0
2008-10-17 13:18:00,9.546,9.546,9.432,9.469,350000.0
2008-10-17 13:19:00,9.554,9.588,9.453,9.46,700000.0
2008-10-17 13:20:00,9.507,9.57,9.433,9.458,800000.0
2008-10-17 13:21:00,9.491,9.531,9.445,9.519,400000.0
2008-10-17 13:22:00,9.423,9.567,9.423,9.447,550000.0
2008-10-17 13:23:00,9.552,9.573,9.461,9.487,450000.0
2008-10-17 13:24:00,9.507,9.582,9.507,9.555,350000.0
2008-10-17 13:25:00,9.458,9.589,9.443,9.556,450000.0
2008-10-17 13:26:00,9.599,9.599,9.534,9.542,400000.0
2008-10-17 13:27:00,9.458,9.562,9.454,9.48,500000.0
2008-10-17 13:28:00,9.591,9.625,9.519,9.519,400000.0
2008-10-17 13:29:00,9.586,9.601,9.48,9.589,400000.0
2008-10-17 13:30:00,9.494,9.576,9.494,9.571,450000.0
2008-10-17 13:31:00,9.592,9.632,9.47,9.56,550000.0
2008-10-17 13:32:00,9.587,9.587,9.489,9.551,400000.0
2008-10-17 13:33:00,9.544,9.624,9.491,9.547,350000.0
2008-10-17 13:34:00,9.478,9.62,9.474,9.6,700000.0
2008-10-17 13:35:00,9.549,9.613,9.513,9.531,550000.0
2008-10-17 13:36:00,9.5,9.661,9.5,9.582,650000.0
2008-10-17 13:37:00,9.521,9.591,9.493,9.505,400000.0
2008-10-17 13:38:00,9.46,9.603,9.46,9.579,350000.0
2008-10-17 13:39:00,9.53,9.632,9.498,9.498,600000.0
2008-10-17 13:40:00,9.526,9.578,9.418,9.519,500000.0
2008-10-17 13:41:00,9.432,9.507,9.419,9.452,400000.0
2008-10-17 13:42:00,9.46,9.522,9.429,9.432,350000.0
2008-10-17 13:43:00,9.58,9.587,9.462,9.487,750000.0
2008-10-17 13:44:00,9.424,9.566,9.424,9.45,450000.0
2008-10-17 13:45:00,9.484,9.597,9.466,9.563,350000.0
2008-10-17 13:46:00,9.535,9.624,9.491,9.591,350000.0
2008-10-17 13:47:00,9.608,9.608,9.499,9.563,400000.0
2008-10-17 13:48:00,9.588,9.588,9.523,9.566,350000.0
2008-10-17 13:49:00,9.483,9.55,9.438,9.438,350000.0
2008-10-17 13:50:00,9.525,9.605,9.44,9.44,550000.0
2008-10-17 13:51:00,9.48,9.578,9.404,9.404,350000.0
2008-10-17 13:52:00,9.54,9.573,9.437,9.437,400000.0
2008-10-17 13:53:00,9.558,9.558,9.436,9.514,400000.0
2008-10-17 13:54:00,9.46,9.554,9.413,9.534,400000.0
2008-10-17 13:55:00,9.559,9.559,9.449,9.547,350000.0
2008-10-17 13:56:00,9.459,9.518,9.448,9.496,400000.0
2008-10-17 13:57:00,9.507,9.514,9.35,9.429,400000.0
2008-10-17 13:58:00,9.475,9.537,9.407,9.43,550000.0
2008-10-17 13:59:00,9.478,9.478,9.376,9.459,350000.0
2008-10-17 14:00:00,9.357,9.49,9.327,9.447,450000.0
2008-10-17 14:01:00,9.499,9.499,9.371,9.46,400000.0
2008-10-17 14:02:00,9.457,9.459,9.325,9.425,350000.0
2008-10-17 14:03:00,9.354,9.468,9.354,9.462,350000.0
2008-10-17 14:04:00,9.444,9.483,9.347,9.459,450000.0
2008-10-17 14:05:00,9.53,9.535,9.413,9.516,400000.0
2008-10-17 14:06:00,9.37,9.476,9.317,9.317,450000.0
2008-10-17 14:07:00,9.438,9.459,9.324,9.459,350000.0
2008-10-17 14:08:00,9.38,9.474,9.341,9.442,400000.0
2008-10-17 14:09:00,9.468,9.468,9.358,9.379,400000.0
2008-10-17 14:10:00,9.389,9.462,9.321,9.447,400000.0
2008-10-17 14:11:00,9.451,9.492,9.36,9.367,500000.0
2008-10-17 14:12:00,9.316,9.395,9.316,9.386,350000.0
2008-10-17 14:13:00,9.368,9.481,9.367,9.421,450000.0
2008-10-17 14:14:00,9.389,9.442,9.365,9.378,350000.0
2008-10-17 14:15:00,9.421,9.472,9.325,9.364,350000.0
2008-10-17 14:16:00,9.428,9.48,9.338,9.457,500000.0
2008-10-17 14:17:00,9.414,9.488,9.364,9.428,400000.0
2008-10-17 14:18:00,9.412,9.46,9.355,9.402,400000.0
2008-10-17 14:19:00,9.513,9.525,9.367,9.377,700000.0
2008-10-17 14:20:00,9.473,9.515,9.389,9.475,500000.0
2008-10-17 14:21:00,9.503,9.503,9.375,9.432,400000.0
2008-10-17 14:22:00,9.437,9.437,9.343,9.433,400000.0
2008-10-17 14:23:00,9.452,9.517,9.375,9.452,450000.0
2008-10-17 14:24:00,9.467,9.5,9.385,9.449,400000.0
2008-10-17 14:25:00,9.382,9.5,9.295,9.295,350000.0
2008-10-17 14:26:00,9.423,9.492,9.332,9.441,500000.0
2008-10-17 14:27:00,9.337,9.49,9.337,9.44,550000.0
2008-10-17 14:28:00,9.466,9.466,9.334,9.371,450000.0
2008-10-17 14:29:00,9.361,9.441,9.353,9.364,550000.0
2008-10-17 14:30:00,9.425,9.467,9.247,9.247,350000.0
2008-10-17 14:31:00,9.409,9.417,9.266,9.328,400000.0
2008-10-17 14:32:00,9.299,9.434,9.299,9.385,550000.0
2008-10-17 14:33:00,9.374,9.464,9.289,9.289,650000.0
2008-10-17 14:34:00,9.405,9.405,9.315,9.391,350000.0
2008-10-17 14:35:00,9.353,9.411,9.296,9.403,350000.0
2008-10-17 14:36:00,9.394,9.423,9.298,9.369,400000.0
2008-10-17 14:37:00,9.322,9.425,9.292,9.425,400000.0
2008-10-17 14:38:00,9.41,9.41,9.248,9.292,500000.0
2008-10-17 14:39:00,9.321,9.395,9.266,9.328,500000.0
2008-10-17 14:40:00,9.33,9.418,9.266,9.399,400000.0
2008-10-17 14:41:00,9.429,9.429,9.358,9.398,350000.0
2008-10-17 14:42:00,9.366,9.366,9.235,9.235,500000.0
2008-10-17 14:43:00,9.306,9.306,9.204,9.281,350000.0
2008-10-17 14:44:00,9.161,9.304,9.161,9.258,350000.0
2008-10-17 14:45:00,9.325,9.325,9.223,9.256,400000.0
2008-10-17 14:46:00,9.318,9.325,9.213,9.253,450000.0
2008-10-17 14:47:00,9.339,9.42,9.26,9.362,550000.0
2008-10-17 14:48:00,9.303,9.344,9.251,9.251,400000.0
2008-10-17 14:49:00,9.324,9.373,9.27,9.307,400000.0
2008-10-17 14:50:00,9.391,9.414,9.285,9.353,500000.0
2008-10-17 14:51:00,9.385,9.436,9.305,9.336,400000.0
2008-10-17 14:52:00,9.371,9.42,9.324,9.324,500000.0
2008-10-17 14:53:00,9.378,9.416,9.276,9.394,450000.0
2008-10-17 14:54:00,9.392,9.417,9.257,9.257,550000.0
2008-10-17 14:55:00,9.375,9.403,9.302,9.37,400000.0
2008-10-17 14:56:00,9.374,9.409,9.321,9.35,450000.0
2008-10-17 14:57:00,9.312,9.386,9.264,9.264,400000.0
2008-10-17 14:58:00,9.31,9.353,9.202,9.327,450000.0
2008-10-17 14:59:00,9.377,9.383,9.293,9.366,350000.0
2008-10-17 15:00:00,9.277,9.394,9.242,9.348,350000.0
2008-10-17 15:01:00,9.382,9.382,9.273,9.351,450000.0
2008-10-17 15:02:00,9.331,9.365,9.271,9.342,400000.0
2008-10-17 15:03:00,9.299,9.371,9.279,9.281,500000.0
2008-10-17 15:04:00,9.304,9.34,9.249,9.293,350000.0
2008-10-17 15:05:00,9.266,9.397,9.245,9.299,550000.0
2008-10-17 15:06:00,9.351,9.401,9.267,9.267,500000.0
2008-10-17 15:07:00,9.324,9.425,9.293,9.293,500000.0
2008-10-17 15:08:00,9.241,9.366,9.241,9.281,350000.0
2008-10-17 15:09:00,9.256,9.383,9.244,9.3,450000.0
2008-10-17 15:10:00,9.282,9.418,9.282,9.296,500000.0
2008-10-17 15:11:00,9.309,9.385,9.243,9.267,400000.0
2008-10-17 15:12:00,9.344,9.381,9.263,9.265,500000.0
2008-10-17 15:13:00,9.249,9.306,9.249,9.283,350000.0
2008-10-17 15:14:00,9.317,9.324,9.187,9.284,400000.0
2008-10-17 15:15:00,9.291,9.348,9.218,9.224,500000.0
2008-10-17 15:16:00,9.276,9.366,9.249,9.319,500000.0
2008-10-17 15:17:00,9.294,9.333,9.243,9.248,550000.0
2008-10-17 15:18:00,9.28,9.343,9.2,9.343,400000.0
2008-10-17 15:19:00,9.273,9.342,9.215,9.335,350000.0
2008-10-17 15:20:00,9.228,9.335,9.194,9.194,550000.0
2008-10-17 15:21:00,9.201,9.322,9.201,9.227,350000.0
2008-10-17 15:22:00,9.331,9.354,9.281,9.301,400000.0
2008-10-17 15:23:00,9.258,9.258,9.18,9.236,350000.0
2008-10-17 15:24:00,9.24,9.357,9.198,9.275,500000.0
2008-10-17 15:25:00,9.236,9.316,9.17,9.17,350000.0
2008-10-17 15:26:00,9.267,9.314,9.172,9.172,550000.0
2008-10-17 15:27:00,9.243,9.273,9.174,9.176,400000.0
2008-10-17 15:28:00,9.213,9.27,9.134,9.134,450000.0
2008-10-17 15:29:00,9.227,9.27,9.134,9.19,500000.0
2008-10-17 15:30:00,9.188,9.297,9.188,9.219,350000.0
2008-10-17 15:31:00,9.185,9.285,9.185,9.19,550000.0
2008-10-17 15:32:00,9.271,9.302,9.171,9.266,350000.0
2008-10-17 15:33:00,9.196,9.341,9.196,9.262,350000.0
2008-10-17 15:34:00,9.11,9.219,9.11,9.215,350000.0
2008-10-17 15:35:00,9.213,9.284,9.18,9.234,600000.0
2008-10-17 15:36:00,9.132,9.194,9.088,9.088,400000.0
2008-10-17 15:37:00,9.163,9.251,9.115,9.183,550000.0
2008-10-17 15:38:00,9.212,9.212,9.136,9.212,350000.0
2008-10-17 15:39:00,9.118,9.224,9.117,9.122,550000.0
2008-10-17 15:40:00,9.181,9.294,9.151,9.187,500000.0
2008-10-17 15:41:00,9.263,9.276,9.166,9.24,450000.0
2008-10-17 15:42:00,9.256,9.278,9.166,9.166,400000.0
2008-10-17 15:43:00,9.193,9.284,9.182,9.182,350000.0
2008-10-17 15:44:00,9.187,9.319,9.187,9.246,450000.0
2008-10-17 15:45:00,9.287,9.287,9.141,9.206,350000.0
2008-10-17 15:46:00,9.282,9.305,9.179,9.265,500000.0
2008-10-17 15:47:00,9.179,9.316,9.167,9.167,350000.0
2008-10-17 15:48:00,9.192,9.321,9.174,9.205,550000.0
2008-10-17 15:49:00,9.241,9.293,9.194,9.265,400000.0
2008-10-17 15:50:00,9.225,9.285,9.188,9.196,350000.0
2008-10-17 15:51:00,9.3,9.3,9.189,9.29,450000.0
2008-10-17 15:52:00,9.281,9.298,9.19,9.227,450000.0
2008-10-17 15:53:00,9.208,9.269,9.163,9.163,450000.0
2008-10-17 15:54:00,9.183,9.314,9.183,9.299,350000.0
2008-10-17 15:55:00,9.215,9.284,9.193,9.206,400000.0
2008-10-17 15:56:00,9.202,9.276,9.179,9.189,550000.0
2008-10-17 15:57:00,9.227,9.293,9.195,9.255,350000.0
2008-10-17 15:58:00,9.168,9.279,9.161,9.237,750000.0
2008-10-17 15:59:00,9.302,9.302,9.194,9.26,550000.0
2008-10-17 16:00:00,9.139,9.26,9.128,9.128,350000.0
2008-10-17 16:01:00,9.27,9.27,9.143,9.143,350000.0
2008-10-17 16:02:00,9.274,9.288,9.177,9.245,550000.0
2008-10-17 16:03:00,9.26,9.305,9.158,9.304,350000.0
2008-10-17 16:04:00,9.312,9.312,9.203,9.235,350000.0
2008-10-17 16:05:00,9.205,9.304,9.183,9.302,400000.0
2008-10-17 16:06:00,9.317,9.331,9.209,9.287,500000.0
2008-10-17 16:07:00,9.292,9.34,9.188,9.188,500000.0
2008-10-17 16:08:00,9.233,9.32,9.191,9.199,550000.0
2008-10-17 16:09:00,9.307,9.307,9.191,9.203,350000.0
2008-10-17 16:10:00,9.185,9.277,9.14,9.173,350000.0
2008-10-17 16:11:00,9.178,9.229,9.12,9.181,400000.0
2008-10-17 16:12:00,9.169,9.276,9.133,9.238,400000.0
2008-10-17 16:13:00,9.146,9.263,9.119,9.209,400000.0
2008-10-17 16:14:00,9.171,9.24,9.163,9.175,400000.0
2008-10-17 16:15:00,9.12,9.2,9.05,9.05,500000.0
2008-10-17 16:16:00,9.209,9.222,9.105,9.222,350000.0
2008-10-17 16:17:00,9.102,9.261,9.102,9.191,500000.0
2008-10-17 16:18:00,9.172,9.209,9.143,9.151,350000.0
2008-10-17 16:19:00,9.068,9.193,9.015,9.015,550000.0
2008-10-17 16:20:00,8.959,9.099,8.959,9.099,400000.0
2008-10-17 16:21:00,9.059,9.201,9.034,9.037,500000.0
2008-10-17 16:22:00,9.094,9.174,9.056,9.114,350000.0
2008-10-17 16:23:00,9.015,9.162,8.999,9.122,550000.0
2008-10-17 16:24:00,9.113,9.195,9.045,9.045,350000.0
2008-10-17 16:25:00,9.216,9.216,9.061,9.125,450000.0
2008-10-17 16:26:00,9.114,9.251,9.114,9.145,500000.0
2008-10-17 16:27:00,9.106,9.214,9.072,9.072,400000.0
2008-10-17 16:28:00,9.127,9.181,9.084,9.089,450000.0
2008-10-17 16:29:00,9.076,9.156,9.038,9.038,450000.0
2008-10-17 16:30:00,9.087,9.151,9.044,9.046,500000.0
2008-10-17 16:31:00,9.127,9.127,9.029,9.047,350000.0
2008-10-17 16:32:00,9.181,9.181,9.083,9.09,500000.0
2008-10-17 16:33:00,9.171,9.171,9.014,9.049,400000.0
2008-10-17 16:34:00,9.14,9.177,9.021,9.021,400000.0
2008-10-17 16:35:00,9.041,9.14,9.041,9.063,450000.0
2008-10-17 16:36:00,9.055,9.175,9.039,9.086,500000.0
2008-10-17 16:37:00,9.037,9.142,9.023,9.045,350000.0
2008-10-17 16:38:00,9.147,9.147,9.003,9.017,550000.0
2008-10-17 16:39:00,9.118,9.118,8.98,8.98,400000.0
2008-10-17 16:40:00,9.133,9.133,8.982,9.019,550000.0
2008-10-17 16:41:00,9.097,9.102,8.967,8.977,550000.0
2008-10-17 16:42:00,9.122,9.122,8.978,8.978,500000.0
2008-10-17 16:43:00,9.021,9.142,9.006,9.045,350000.0
2008-10-17 16:44:00,9.005,9.122,9.005,9.041,350000.0
2008-10-17 16:45:00,9.061,9.141,8.97,9.024,550000.0
2008-10-17 16:46:00,9.16,9.202,9.053,9.106,500000.0
2008-10-17 16:47:00,9.135,9.135,9.039,9.108,450000.0
2008-10-17 16:48:00,9.171,9.22,9.088,9.163,350000.0
2008-10-17 16:49:00,9.052,9.21,9.052,9.116,400000.0
2008-10-17 16:50:00,9.199,9.218,9.113,9.218,500000.0
2008-10-17 16:51:00,9.142,9.223,9.13,9.15,400000.0
2008-10-17 16:52:00,9.12,9.209,9.089,9.097,450000.0
2008-10-17 16:53:00,9.112,9.228,9.092,9.142,550000.0
2008-10-17 16:54:00,9.131,9.295,9.129,9.259,550000.0
2008-10-17 16:55:00,9.2,9.208,9.118,9.208,600000.0
2008-10-17 16:56:00,9.239,9.247,9.122,9.144,550000.0
2008-10-17 16:57:00,9.218,9.248,9.104,9.136,350000.0
2008-10-17 16:58:00,9.212,9.262,9.118,9.121,550000.0
2008-10-17 16:59:00,9.168,9.281,9.139,9.185,350000.0
2008-10-17 17:00:00,9.13,9.279,9.13,9.246,450000.0
2008-10-17 17:01:00,9.27,9.302,9.193,9.302,350000.0
2008-10-17 17:02:00,9.291,9.32,9.186,9.198,350000.0
2008-10-17 17:03:00,9.309,9.32,9.25,9.25,450000.0
2008-10-17 17:04:00,9.209,9.298,9.209,9.255,400000.0
2008-10-17 17:05:00,9.201,9.277,9.185,9.277,550000.0
2008-10-17 17:06:00,9.198,9.32,9.198,9.216,350000.0
2008-10-17 17:07:00,9.204,9.279,9.149,9.274,350000.0
2008-10-17 17:08:00,9.267,9.312,9.222,9.295,550000.0
2008-10-17 17:09:00,9.183,9.284,9.183,9.233,450000.0
2008-10-17 17:10:00,9.281,9.284,9.175,9.253,500000.0
2008-10-17 17:11:00,9.235,9.241,9.156,9.221,450000.0
2008-10-17 17:12:00,9.257,9.257,9.131,9.223,450000.0
2008-10-17 17:13:00,9.164,9.243,9.13,9.13,550000.0
2008-10-17 17:14:00,9.212,9.287,9.135,9.155,350000.0
2008-10-17 17:15:00,9.226,9.29,9.132,9.219,550000.0
2008-10-17 17:16:00,9.217,9.271,9.138,9.212,550000.0
2008-10-17 17:17:00,9.185,9.234,9.106,9.223,550000.0
2008-10-17 17:18:00,9.186,9.197,9.068,9.197,350000.0
2008-10-17 17:19:00,9.116,9.189,9.063,9.114,400000.0
2008-10-17 17:20:00,9.1,9.19,9.088,9.121,550000.0
2008-10-17 17:21:00,9.123,9.23,9.123,9.124,400000.0
2008-10-17 17:22:00,9.159,9.208,9.078,9.143,550000.0
2008-10-17 17:23:00,9.216,9.216,9.05,9.074,450000.0
2008-10-17 17:24:00,9.223,9.223,9.095,9.179,350000.0
2008-10-17 17:25:00,9.139,9.231,9.083,9.201,700000.0
2008-10-17 17:26:00,9.178,9.189,9.054,9.158,550000.0
2008-10-17 17:27:00,9.111,9.188,9.039,9.164,400000.0
2008-10-17 17:28:00,9.182,9.194,9.073,9.087,450000.0
2008-10-17 17:29:00,9.107,9.171,9.107,9.107,350000.0
2008-10-17 17:30:00,9.182,9.22,9.08,9.166,500000.0
2008-10-17 17:31:00,9.086,9.235,9.086,9.141,500000.0
2008-10-17 17:32:00,9.194,9.232,9.136,9.213,450000.0
2008-10-17 17:33:00,9.134,9.24,9.134,9.178,350000.0
2008-10-17 17:34:00,9.244,9.244,9.124,9.23,550000.0
2008-10-17 17:35:00,9.2,9.212,9.043,9.043,550000.0
2008-10-17 17:36:00,9.182,9.238,9.115,9.183,550000.0
2008-10-17 17:37:00,9.188,9.266,9.126,9.197,400000.0
2008-10-17 17:38:00,9.227,9.227,9.083,9.194,500000.0
2008-10-17 17:39:00,9.115,9.233,9.115,9.186,550000.0
2008-10-17 17:40:00,9.294,9.339,9.192,9.317,450000.0
2008-10-17 17:41:00,9.23,9.291,9.162,9.205,550000.0
2008-10-17 17:42:00,9.231,9.299,9.184,9.199,350000.0
2008-10-17 17:43:00,9.278,9.291,9.149,9.258,500000.0
2008-10-17 17:44:00,9.28,9.302,9.153,9.165,500000.0
2008-10-17 17:45:00,9.278,9.278,9.198,9.198,400000.0
2008-10-17 17:46:00,9.263,9.263,9.088,9.154,750000.0
2008-10-17 17:47:00,9.274,9.274,9.161,9.172,500000.0
2008-10-17 17:48:00,9.187,9.249,9.141,9.19,400000.0
2008-10-17 17:49:00,9.247,9.322,9.161,9.161,600000.0
2008-10-17 17:50:00,9.237,9.254,9.135,9.154,600000.0
2008-10-17 17:51:00,9.138,9.236,9.138,9.236,500000.0
2008-10-17 17:52:00,9.239,9.239,9.092,9.14,350000.0
2008-10-17 17:53:00,9.114,9.216,9.066,9.066,700000.0
2008-10-17 17:54:00,9.18,9.195,9.095,9.137,450000.0
2008-10-17 17:55:00,9.155,9.204,9.068,9.087,350000.0
2008-10-17 17:56:00,9.159,9.19,9.078,9.12,400000.0
2008-10-17 17:57:00,9.186,9.212,9.099,9.201,400000.0
2008-10-17 17:58:00,9.098,9.219,9.098,9.219,350000.0
2008-10-17 17:59:00,9.139,9.201,9.061,9.089,600000.0
2008-10-17 18:00:00,9.126,9.204,9.071,9.204,650000.0
2008-10-17 18:01:00,9.161,9.262,9.123,9.176,350000.0
2008-10-17 18:02:00,9.148,9.19,9.066,9.118,500000.0
2008-10-17 18:03:00,9.069,9.234,9.069,9.074,550000.0
2008-10-17 18:04:00,9.128,9.204,9.108,9.128,350000.0
2008-10-17 18:05:00,9.13,9.168,9.078,9.13,450000.0
2008-10-17 18:06:00,9.186,9.201,9.078,9.201,400000.0
2008-10-17 18:07:00,9.193,9.199,9.061,9.096,350000.0
2008-10-17 18:08:00,9.238,9.238,9.124,9.17,550000.0
2008-10-17 18:09:00,9.236,9.236,9.13,9.176,450000.0
2008-10-17 18:10:00,9.146,9.243,9.146,9.213,350000.0
2008-10-17 18:11:00,9.177,9.231,9.099,9.167,650000.0
2008-10-17 18:12:00,9.091,9.159,9.064,9.104,400000.0
2008-10-17 18:13:00,9.193,9.193,9.106,9.145,350000.0
2008-10-17 18:14:00,9.184,9.221,9.091,9.205,650000.0
2008-10-17 18:15:00,9.188,9.246,9.156,9.217,600000.0
2008-10-17 18:16:00,9.238,9.343,9.207,9.264,500000.0
2008-10-17 18:17:00,9.203,9.32,9.197,9.197,350000.0
2008-10-17 18:18:00,9.341,9.341,9.214,9.298,350000.0
2008-10-17 18:19:00,9.229,9.365,9.229,9.308,400000.0
2008-10-17 18:20:00,9.297,9.358,9.207,9.322,400000.0
2008-10-17 18:21:00,9.327,9.361,9.276,9.361,400000.0
2008-10-17 18:22:00,9.368,9.417,9.273,9.388,450000.0
2008-10-17 18:23:00,9.361,9.365,9.215,9.215,400000.0
2008-10-17 18:24:00,9.281,9.3,9.18,9.18,550000.0
2008-10-17 18:25:00,9.172,9.361,9.172,9.283,350000.0
2008-10-17 18:26:00,9.321,9.361,9.241,9.33,400000.0
2008-10-17 18:27:00,9.302,9.382,9.257,9.257,350000.0
2008-10-17 18:28:00,9.242,9.359,9.218,9.251,450000.0
2008-10-17 18:29:00,9.272,9.384,9.272,9.303,700000.0
2008-10-17 18:30:00,9.378,9.395,9.265,9.352,400000.0
2008-10-17 18:31:00,9.379,9.379,9.277,9.318,450000.0
2008-10-17 18:32:00,9.317,9.351,9.253,9.267,350000.0
2008-10-17 18:33:00,9.348,9.348,9.227,9.284,350000.0
2008-10-17 18:34:00,9.303,9.336,9.205,9.205,550000.0
2008-10-17 18:35:00,9.344,9.344,9.225,9.322,550000.0
2008-10-17 18:36:00,9.271,9.348,9.211,9.289,600000.0
2008-10-17 18:37:00,9.293,9.333,9.219,9.276,600000.0
2008-10-17 18:38:00,9.285,9.285,9.137,9.253,300000.0
2008-10-17 18:39:00,9.235,9.301,9.177,9.177,500000.0
2008-10-17 18:40:00,9.277,9.277,9.168,9.257,350000.0
2008-10-17 18:41:00,9.174,9.31,9.135,9.154,400000.0
2008-10-17 18:42:00,9.284,9.284,9.177,9.179,400000.0
2008-10-17 18:43:00,9.161,9.291,9.161,9.291,450000.0
2008-10-17 18:44:00,9.198,9.289,9.163,9.254,400000.0
2008-10-17 18:45:00,9.295,9.295,9.169,9.234,350000.0
2008-10-17 18:46:00,9.247,9.299,9.169,9.264,400000.0
2008-10-17 18:47:00,9.299,9.33,9.174,9.276,450000.0
2008-10-17 18:48:00,9.252,9.337,9.214,9.279,450000.0
2008-10-17 18:49:00,9.248,9.316,9.169,9.256,450000.0
2008-10-17 18:50:00,9.337,9.369,9.228,9.306,950000.0
2008-10-17 18:51:00,9.303,9.332,9.212,9.332,550000.0
2008-10-17 18:52:00,9.222,9.308,9.222,9.308,350000.0
2008-10-17 18:53:00,9.361,9.361,9.231,9.231,550000.0
2008-10-17 18:54:00,9.212,9.312,9.212,9.238,350000.0
2008-10-17 18:55:00,9.292,9.36,9.259,9.313,350000.0
2008-10-17 18:56:00,9.355,9.396,9.262,9.3,550000.0
2008-10-17 18:57:00,9.304,9.411,9.304,9.375,500000.0
2008-10-17 18:58:00,9.363,9.404,9.339,9.343,400000.0
2008-10-17 18:59:00,9.359,9.419,9.317,9.317,600000.0
2008-10-17 19:00:00,9.317,9.407,9.317,9.407,350000.0
2008-10-17 19:01:00,9.435,9.442,9.288,9.433,450000.0
2008-10-17 19:02:00,9.369,9.428,9.29,9.303,550000.0
2008-10-17 19:03:00,9.372,9.408,9.257,9.408,550000.0
2008-10-17 19:04:00,9.31,9.367,9.26,9.26,450000.0
2008-10-17 19:05:00,9.365,9.39,9.294,9.348,450000.0
2008-10-17 19:06:00,9.308,9.424,9.283,9.424,400000.0
2008-10-17 19:07:00,9.414,9.414,9.289,9.388,350000.0
2008-10-17 19:08:00,9.347,9.368,9.26,9.279,400000.0
2008-10-17 19:09:00,9.331,9.403,9.272,9.348,500000.0
2008-10-17 19:10:00,9.377,9.418,9.261,9.317,450000.0
2008-10-17 19:11:00,9.406,9.417,9.337,9.417,550000.0
2008-10-17 19:12:00,9.427,9.427,9.307,9.307,350000.0
2008-10-17 19:13:00,9.335,9.45,9.317,9.399,600000.0
2008-10-17 19:14:00,9.398,9.404,9.292,9.292,400000.0
2008-10-17 19:15:00,9.324,9.389,9.304,9.363,350000.0
2008-10-17 19:16:00,9.346,9.351,9.229,9.258,550000.0
2008-10-17 19:17:00,9.324,9.328,9.232,9.251,350000.0
2008-10-17 19:18:00,9.326,9.353,9.204,9.346,400000.0
2008-10-17 19:19:00,9.262,9.339,9.227,9.32,650000.0
2008-10-17 19:20:00,9.254,9.345,9.207,9.243,300000.0
2008-10-17 19:21:00,9.311,9.344,9.188,9.278,400000.0
2008-10-17 19:22:00,9.315,9.327,9.199,9.282,450000.0
2008-10-17 19:23:00,9.301,9.345,9.217,9.229,450000.0
2008-10-17 19:24:00,9.262,9.284,9.12,9.284,550000.0
2008-10-17 19:25:00,9.304,9.318,9.18,9.318,400000.0
2008-10-17 19:26:00,9.318,9.318,9.206,9.29,400000.0
2008-10-17 19:27:00,9.286,9.309,9.152,9.278,450000.0
2008-10-17 19:28:00,9.285,9.295,9.181,9.187,400000.0
2008-10-17 19:29:00,9.189,9.292,9.158,9.165,350000.0
2008-10-17 19:30:00,9.195,9.327,9.179,9.302,350000.0
2008-10-17 19:31:00,9.319,9.319,9.212,9.305,500000.0
2008-10-17 19:32:00,9.253,9.337,9.177,9.196,400000.0
2008-10-17 19:33:00,9.226,9.31,9.18,9.31,400000.0
2008-10-17 19:34:00,9.264,9.341,9.218,9.218,650000.0
2008-10-17 19:35:00,9.229,9.29,9.223,9.223,350000.0
2008-10-17 19:36:00,9.289,9.331,9.243,9.317,350000.0
2008-10-17 19:37:00,9.256,9.329,9.219,9.321,500000.0
2008-10-17 19:38:00,9.285,9.363,9.223,9.341,400000.0
2008-10-17 19:39:00,9.353,9.353,9.209,9.321,400000.0
2008-10-17 19:40:00,9.296,9.356,9.235,9.255,700000.0
2008-10-17 19:41:00,9.312,9.37,9.261,9.261,450000.0
2008-10-17 19:42:00,9.361,9.385,9.272,9.272,500000.0
2008-10-17 19:43:00,9.268,9.393,9.268,9.302,500000.0
2008-10-17 19:44:00,9.369,9.385,9.24,9.374,550000.0
2008-10-17 19:45:00,9.329,9.359,9.276,9.322,400000.0
2008-10-17 19:46:00,9.404,9.404,9.293,9.338,550000.0
2008-10-17 19:47:00,9.359,9.366,9.257,9.266,400000.0
2008-10-17 19:48:00,9.367,9.387,9.29,9.36,350000.0
2008-10-17 19:49:00,9.373,9.374,9.251,9.271,350000.0
2008-10-17 19:50:00,9.248,9.371,9.248,9.357,450000.0
2008-10-17 19:51:00,9.318,9.37,9.241,9.241,350000.0
2008-10-17 19:52:00,9.37,9.37,9.244,9.351,500000.0
2008-10-17 19:53:00,9.31,9.368,9.246,9.349,400000.0
2008-10-17 19:54:00,9.33,9.357,9.255,9.255,400000.0
2008-10-17 19:55:00,9.256,9.333,9.245,9.299,400000.0
2008-10-17 19:56:00,9.283,9.379,9.262,9.31,550000.0
2008-10-17 19:57:00,9.351,9.351,9.224,9.224,450000.0
2008-10-17 19:58:00,9.316,9.376,9.241,9.256,400000.0
2008-10-17 19:59:00,9.362,9.387,9.27,9.347,550000.0
2008-10-17 20:00:00,9.237,9.345,9.23,9.342,350000.0
2008-10-17 20:01:00,9.342,9.356,9.252,9.33,850000.0
2008-10-17 20:02:00,9.306,9.374,9.247,9.296,350000.0
2008-10-17 20:03:00,9.244,9.376,9.244,9.28,500000.0
2008-10-17 20:04:00,9.211,9.341,9.211,9.341,400000.0
2008-10-17 20:05:00,9.258,9.386,9.258,9.348,550000.0
2008-10-17 20:06:00,9.356,9.391,9.3,9.351,500000.0
2008-10-17 20:07:00,9.356,9.417,9.315,9.315,400000.0
2008-10-17 20:08:00,9.36,9.394,9.27,9.286,300000.0
2008-10-17 20:09:00,9.317,9.436,9.317,9.391,900000.0
2008-10-17 20:10:00,9.387,9.422,9.308,9.413,450000.0
2008-10-17 20:11:00,9.299,9.363,9.25,9.363,800000.0
2008-10-17 20:12:00,9.337,9.373,9.265,9.273,400000.0
2008-10-17 20:13:00,9.347,9.435,9.32,9.38,500000.0
2008-10-17 20:14:00,9.208,9.323,9.208,9.234,400000.0
2008-10-17 20:15:00,9.358,9.358,9.284,9.344,500000.0
2008-10-17 20:16:00,9.296,9.415,9.256,9.264,550000.0
2008-10-17 20:17:00,9.282,9.331,9.233,9.233,350000.0
2008-10-17 20:18:00,9.342,9.342,9.185,9.316,500000.0
2008-10-17 20:19:00,9.295,9.371,9.263,9.283,350000.0
2008-10-17 20:20:00,9.292,9.347,9.192,9.347,400000.0
2008-10-17 20:21:00,9.249,9.345,9.242,9.242,350000.0
2008-10-17 20:22:00,9.251,9.325,9.233,9.291,350000.0
2008-10-17 20:23:00,9.324,9.324,9.206,9.301,250000.0
2008-10-17 20:24:00,9.253,9.339,9.235,9.339,450000.0
2008-10-17 20:25:00,9.35,9.353,9.241,9.261,550000.0
2008-10-17 20:27:00,9.297,9.297,9.216,9.225,400000.0
2008-10-17 20:28:00,9.226,9.295,9.218,9.281,400000.0
2008-10-17 20:29:00,9.287,9.33,9.245,9.306,500000.0
2008-10-17 20:30:00,9.269,9.348,9.249,9.264,400000.0
2008-10-17 20:31:00,9.327,9.327,9.231,9.303,450000.0
2008-10-17 20:32:00,9.269,9.323,9.174,9.186,500000.0
2008-10-17 20:33:00,9.217,9.326,9.217,9.312,500000.0
2008-10-17 20:37:00,9.3,9.321,9.216,9.32,500000.0
2008-10-17 20:38:00,9.246,9.321,9.206,9.247,500000.0
2008-10-17 20:39:00,9.237,9.248,9.182,9.182,350000.0
2008-10-17 20:40:00,9.327,9.338,9.204,9.308,500000.0
2008-10-17 20:41:00,9.208,9.329,9.198,9.292,550000.0
2008-10-17 20:42:00,9.323,9.323,9.239,9.303,550000.0
2008-10-17 20:43:00,9.241,9.321,9.175,9.321,500000.0
2008-10-17 20:46:00,9.258,9.297,9.184,9.184,300000.0
2008-10-17 20:49:00,9.326,9.351,9.233,9.262,350000.0
2008-10-17 20:50:00,9.303,9.337,9.259,9.333,400000.0
2008-10-17 20:51:00,9.34,9.34,9.276,9.335,400000.0
2008-10-17 20:52:00,9.277,9.332,9.226,9.256,450000.0
2008-10-17 20:55:00,9.294,9.297,9.203,9.203,300000.0
2008-10-17 20:56:00,9.286,9.286,9.189,9.232,500000.0
2008-10-17 20:57:00,9.292,9.292,9.194,9.239,500000.0
2008-10-17 20:58:00,9.227,9.306,9.212,9.28,400000.0
2008-10-17 20:59:00,9.289,9.329,9.212,9.311,350000.0
2008-10-17 21:00:00,9.276,9.318,9.172,9.222,550000.0
2008-10-17 21:01:00,9.244,9.318,9.22,9.291,350000.0
2008-10-17 21:02:00,9.304,9.304,9.191,9.253,450000.0
2008-10-17 21:03:00,9.237,9.322,9.205,9.229,500000.0
2008-10-17 21:04:00,9.176,9.313,9.176,9.236,500000.0
2008-10-17 21:05:00,9.184,9.328,9.184,9.201,550000.0
2008-10-17 21:07:00,9.306,9.317,9.183,9.299,450000.0
2008-10-17 21:09:00,9.295,9.297,9.155,9.297,400000.0
2008-10-17 21:10:00,9.218,9.322,9.218,9.239,350000.0
2008-10-17 21:11:00,9.308,9.308,9.177,9.177,400000.0
2008-10-17 21:14:00,9.283,9.309,9.184,9.283,450000.0
2008-10-17 21:15:00,9.174,9.292,9.162,9.19,400000.0
2008-10-17 21:16:00,9.233,9.297,9.172,9.271,400000.0
2008-10-17 21:17:00,9.247,9.334,9.234,9.258,400000.0
2008-10-17 21:18:00,9.33,9.33,9.218,9.318,450000.0
2008-10-17 21:19:00,9.253,9.328,9.2,9.215,550000.0
2008-10-17 21:20:00,9.319,9.319,9.201,9.303,400000.0
2008-10-17 21:21:00,9.281,9.342,9.238,9.243,350000.0
2008-10-17 21:22:00,9.218,9.357,9.218,9.334,400000.0
2008-10-17 21:24:00,9.246,9.309,9.181,9.242,350000.0
2008-10-17 21:25:00,9.192,9.302,9.169,9.179,350000.0
2008-10-17 21:26:00,9.256,9.313,9.179,9.196,500000.0
2008-10-17 21:27:00,9.31,9.332,9.204,9.295,600000.0
2008-10-17 21:28:00,9.252,9.338,9.214,9.298,500000.0
2008-10-17 21:29:00,9.234,9.331,9.173,9.279,650000.0
2008-10-17 21:30:00,9.29,9.348,9.225,9.275,400000.0
2008-10-17 21:31:00,9.334,9.334,9.334,9.334,50000.0
2008-10-17 21:33:00,9.239,9.316,9.23,9.316,300000.0
2008-10-17 21:37:00,9.228,9.313,9.228,9.302,400000.0
2008-10-17 21:38:00,9.185,9.29,9.159,9.29,400000.0
2008-10-17 21:39:00,9.316,9.324,9.2,9.293,750000.0
2008-10-17 21:40:00,9.296,9.324,9.199,9.324,500000.0
2008-10-17 21:41:00,9.314,9.314,9.194,9.194,100000.0
2008-10-17 21:42:00,9.277,9.31,9.178,9.31,550000.0
2008-10-17 21:43:00,9.254,9.372,9.245,9.334,600000.0
2008-10-17 21:44:00,9.307,9.318,9.214,9.307,400000.0
2008-10-17 21:45:00,9.248,9.328,9.224,9.317,450000.0
2008-10-17 21:46:00,9.2,9.318,9.183,9.204,350000.0
2008-10-17 21:47:00,9.193,9.329,9.193,9.205,500000.0
2008-10-17 21:49:00,9.198,9.285,9.169,9.276,450000.0
2008-10-17 21:50:00,9.271,9.305,9.238,9.286,300000.0
2008-10-17 21:51:00,9.273,9.31,9.224,9.249,350000.0
2008-10-17 21:52:00,9.313,9.313,9.157,9.226,350000.0
2008-10-17 21:53:00,9.284,9.325,9.2,9.295,500000.0
2008-10-17 21:54:00,9.281,9.336,9.218,9.334,400000.0
2008-10-17 21:58:00,9.298,9.32,9.238,9.285,350000.0
2008-10-17 21:59:00,9.204,9.364,9.204,9.303,550000.0
2008-10-17 22:00:00,9.32,9.324,9.182,9.324,500000.0
2008-10-17 22:02:00,9.291,9.319,9.177,9.309,400000.0
2008-10-17 22:03:00,9.197,9.326,9.197,9.242,300000.0
2008-10-17 22:04:00,9.308,9.308,9.171,9.234,400000.0
2008-10-17 22:05:00,9.333,9.333,9.216,9.304,500000.0
2008-10-17 22:06:00,9.193,9.325,9.193,9.302,600000.0
2008-10-17 22:07:00,9.206,9.326,9.189,9.275,550000.0
2008-10-17 22:09:00,9.295,9.295,9.19,9.19,100000.0
2008-10-17 22:10:00,9.259,9.327,9.227,9.291,800000.0
2008-10-17 22:11:00,9.274,9.298,9.252,9.298,200000.0
2008-10-17 22:12:00,9.308,9.308,9.246,9.246,100000.0
2008-10-17 22:14:00,9.265,9.359,9.26,9.303,400000.0
2008-10-17 22:15:00,9.3,9.311,9.268,9.311,150000.0
2008-10-17 22:17:00,9.288,9.288,9.262,9.262,100000.0
2008-10-17 22:18:00,9.197,9.308,9.173,9.194,350000.0
2008-10-17 22:20:00,9.246,9.276,9.171,9.171,350000.0
2008-10-17 22:21:00,9.304,9.333,9.24,9.333,250000.0
2008-10-17 22:23:00,9.32,9.321,9.24,9.321,350000.0
2008-10-17 22:24:00,9.293,9.317,9.223,9.257,350000.0
2008-10-17 22:27:00,9.292,9.292,9.18,9.18,250000.0
2008-10-17 22:29:00,9.286,9.341,9.255,9.316,400000.0
2008-10-17 22:30:00,9.253,9.318,9.185,9.263,650000.0
2008-10-17 22:31:00,9.244,9.359,9.234,9.306,400000.0
2008-10-17 22:32:00,9.292,9.308,9.214,9.214,300000.0
2008-10-17 22:33:00,9.226,9.332,9.208,9.208,500000.0
2008-10-17 22:34:00,9.338,9.338,9.258,9.258,100000.0
2008-10-17 22:36:00,9.292,9.332,9.213,9.304,500000.0
2008-10-17 22:38:00,9.305,9.357,9.215,9.258,600000.0
2008-10-17 22:39:00,9.308,9.308,9.165,9.208,400000.0
2008-10-17 22:40:00,9.213,9.302,9.21,9.296,400000.0
2008-10-17 22:41:00,9.171,9.296,9.129,9.257,750000.0
2008-10-17 22:42:00,9.293,9.309,9.187,9.187,450000.0
2008-10-17 22:45:00,9.26,9.328,9.209,9.278,400000.0
2008-10-17 22:46:00,9.174,9.319,9.151,9.269,550000.0
2008-10-17 22:47:00,9.277,9.34,9.226,9.299,400000.0
2008-10-17 22:48:00,9.219,9.343,9.208,9.208,350000.0
2008-10-17 22:49:00,9.24,9.292,9.218,9.292,250000.0
2008-10-17 22:50:00,9.258,9.319,9.2,9.319,450000.0
2008-10-17 22:51:00,9.316,9.316,9.188,9.244,350000.0
2008-10-17 22:52:00,9.199,9.324,9.199,9.264,400000.0
2008-10-17 22:54:00,9.256,9.34,9.204,9.204,500000.0
2008-10-17 22:56:00,9.266,9.309,9.212,9.212,350000.0
2008-10-17 22:57:00,9.201,9.306,9.201,9.207,300000.0
2008-10-19 23:00:00,9.234,9.338,9.22,9.278,450000.0
2008-10-19 23:01:00,9.321,9.321,9.221,9.293,350000.0
2008-10-19 23:03:00,9.281,9.372,9.281,9.305,150000.0
2008-10-19 23:05:00,9.322,9.362,9.243,9.35,500000.0
2008-10-19 23:10:00,9.322,9.362,9.243,9.35,500000.0
2008-10-19 23:12:00,9.236,9.358,9.22,9.348,300000.0
2008-10-19 23:13:00,9.302,9.323,9.255,9.323,250000.0
2008-10-19 23:20:00,9.279,9.279,9.279,9.279,50000.0
2008-10-19 23:21:00,9.328,9.395,9.286,9.286,400000.0
2008-10-19 23:29:00,9.291,9.327,9.274,9.314,200000.0
2008-10-19 23:30:00,9.232,9.364,9.232,9.359,500000.0
2008-10-19 23:40:00,9.342,9.358,9.246,9.314,650000.0
2008-10-19 23:45:00,9.277,9.277,9.252,9.252,100000.0
2008-10-19 23:50:00,9.331,9.361,9.22,9.354,650000.0
2008-10-19 23:51:00,9.349,9.393,9.257,9.294,400000.0
2008-10-20 00:00:00,9.269,9.36,9.231,9.341,650000.0
2008-10-20 00:01:00,9.388,9.417,9.248,9.273,750000.0
2008-10-20 00:02:00,9.384,9.392,9.235,9.339,500000.0
2008-10-20 00:03:00,9.29,9.42,9.29,9.32,300000.0
2008-10-20 00:04:00,9.381,9.411,9.277,9.277,500000.0
2008-10-20 00:05:00,9.315,9.465,9.31,9.428,650000.0
2008-10-20 00:06:00,9.364,9.441,9.325,9.392,550000.0
2008-10-20 00:07:00,9.385,9.469,9.345,9.345,600000.0
2008-10-20 00:08:00,9.379,9.43,9.296,9.399,350000.0
2008-10-20 00:09:00,9.391,9.413,9.308,9.389,450000.0
2008-10-20 00:10:00,9.459,9.463,9.344,9.42,650000.0
2008-10-20 00:11:00,9.299,9.424,9.299,9.419,750000.0
2008-10-20 00:12:00,9.438,9.466,9.342,9.392,500000.0
2008-10-20 00:13:00,9.428,9.457,9.341,9.341,300000.0
2008-10-20 00:14:00,9.416,9.463,9.355,9.463,300000.0
2008-10-20 00:15:00,9.388,9.466,9.305,9.43,550000.0
2008-10-20 00:16:00,9.313,9.449,9.313,9.42,450000.0
2008-10-20 00:17:00,9.473,9.473,9.371,9.371,400000.0
2008-10-20 00:18:00,9.329,9.403,9.295,9.403,400000.0
2008-10-20 00:19:00,9.464,9.464,9.339,9.347,700000.0
2008-10-20 00:20:00,9.469,9.503,9.349,9.349,500000.0
2008-10-20 00:21:00,9.381,9.416,9.366,9.416,250000.0
2008-10-20 00:22:00,9.374,9.453,9.312,9.374,400000.0
2008-10-20 00:23:00,9.393,9.454,9.338,9.347,350000.0
2008-10-20 00:24:00,9.361,9.394,9.322,9.394,350000.0
2008-10-20 00:25:00,9.334,9.369,9.327,9.34,250000.0
2008-10-20 00:26:00,9.373,9.412,9.337,9.412,300000.0
2008-10-20 00:27:00,9.377,9.423,9.363,9.4,350000.0
2008-10-20 00:28:00,9.415,9.445,9.347,9.373,350000.0
2008-10-20 00:29:00,9.393,9.426,9.31,9.35,300000.0
2008-10-20 00:30:00,9.429,9.468,9.337,9.339,300000.0
2008-10-20 00:31:00,9.367,9.377,9.314,9.318,400000.0
2008-10-20 00:32:00,9.36,9.429,9.304,9.408,250000.0
2008-10-20 00:33:00,9.359,9.437,9.359,9.418,150000.0
2008-10-20 00:35:00,9.368,9.396,9.312,9.396,150000.0
2008-10-20 00:36:00,9.444,9.444,9.36,9.36,100000.0
2008-10-20 00:39:00,9.336,9.417,9.295,9.295,350000.0
2008-10-20 00:40:00,9.321,9.396,9.248,9.286,1250000.0
2008-10-20 00:41:00,9.368,9.462,9.335,9.351,400000.0
2008-10-20 00:44:00,9.314,9.439,9.314,9.419,450000.0
2008-10-20 00:46:00,9.297,9.415,9.296,9.342,350000.0
2008-10-20 00:49:00,9.406,9.413,9.31,9.35,350000.0
2008-10-20 00:50:00,9.276,9.398,9.276,9.393,400000.0
2008-10-20 00:52:00,9.372,9.412,9.293,9.384,500000.0
2008-10-20 00:54:00,9.321,9.406,9.265,9.406,450000.0
2008-10-20 00:55:00,9.324,9.362,9.278,9.325,350000.0
2008-10-20 00:56:00,9.418,9.435,9.418,9.435,100000.0
2008-10-20 01:00:00,9.382,9.409,9.274,9.387,1000000.0
2008-10-20 01:01:00,9.392,9.452,9.337,9.373,800000.0
2008-10-20 01:03:00,9.257,9.391,9.257,9.391,100000.0
2008-10-20 01:04:00,9.356,9.399,9.262,9.393,550000.0
2008-10-20 01:06:00,9.378,9.456,9.338,9.456,400000.0
2008-10-20 01:07:00,9.393,9.404,9.28,9.404,400000.0
2008-10-20 01:08:00,9.294,9.432,9.294,9.405,300000.0
2008-10-20 01:09:00,9.349,9.428,9.349,9.389,200000.0
2008-10-20 01:10:00,9.411,9.46,9.305,9.439,700000.0
2008-10-20 01:11:00,9.388,9.414,9.302,9.389,450000.0
2008-10-20 01:13:00,9.363,9.396,9.29,9.29,450000.0
2008-10-20 01:14:00,9.408,9.408,9.29,9.29,400000.0
2008-10-20 01:15:00,9.327,9.327,9.327,9.327,50000.0
2008-10-20 01:16:00,9.368,9.382,9.332,9.382,250000.0
2008-10-20 01:18:00,9.319,9.372,9.28,9.28,300000.0
2008-10-20 01:19:00,9.365,9.453,9.365,9.368,400000.0
2008-10-20 01:20:00,9.39,9.41,9.299,9.41,750000.0
2008-10-20 01:22:00,9.411,9.427,9.31,9.414,400000.0
2008-10-20 01:23:00,9.363,9.391,9.286,9.354,500000.0
2008-10-20 01:24:00,9.418,9.482,9.343,9.459,500000.0
2008-10-20 01:25:00,9.398,9.413,9.344,9.371,400000.0
2008-10-20 01:26:00,9.367,9.426,9.309,9.309,400000.0
2008-10-20 01:27:00,9.413,9.433,9.33,9.393,450000.0
2008-10-20 01:28:00,9.413,9.426,9.29,9.338,550000.0
2008-10-20 01:29:00,9.28,9.375,9.271,9.308,350000.0
2008-10-20 01:30:00,9.324,9.421,9.324,9.351,300000.0
2008-10-20 01:31:00,9.392,9.425,9.344,9.385,400000.0
2008-10-20 01:32:00,9.378,9.416,9.29,9.29,350000.0
2008-10-20 01:33:00,9.416,9.454,9.338,9.421,400000.0
2008-10-20 01:34:00,9.435,9.45,9.357,9.385,250000.0
2008-10-20 01:35:00,9.327,9.396,9.32,9.391,250000.0
2008-10-20 01:37:00,9.421,9.432,9.421,9.432,100000.0
2008-10-20 01:38:00,9.392,9.406,9.284,9.406,400000.0
2008-10-20 01:39:00,9.391,9.412,9.278,9.363,600000.0
2008-10-20 01:40:00,9.399,9.476,9.333,9.362,550000.0
2008-10-20 01:41:00,9.301,9.432,9.301,9.432,350000.0
2008-10-20 01:42:00,9.31,9.456,9.291,9.407,450000.0
2008-10-20 01:43:00,9.333,9.441,9.316,9.43,350000.0
2008-10-20 01:44:00,9.438,9.447,9.35,9.436,350000.0
2008-10-20 01:45:00,9.399,9.471,9.347,9.453,400000.0
2008-10-20 01:46:00,9.451,9.5,9.358,9.499,550000.0
2008-10-20 01:47:00,9.345,9.461,9.286,9.461,350000.0
2008-10-20 01:48:00,9.458,9.472,9.382,9.382,350000.0
2008-10-20 01:49:00,9.372,9.428,9.336,9.401,300000.0
2008-10-20 01:50:00,9.456,9.463,9.289,9.441,550000.0
2008-10-20 01:52:00,9.354,9.45,9.335,9.373,400000.0
2008-10-20 01:53:00,9.419,9.488,9.298,9.488,350000.0
2008-10-20 01:55:00,9.401,9.488,9.366,9.488,350000.0
2008-10-20 01:56:00,9.521,9.591,9.397,9.397,450000.0
2008-10-20 01:58:00,9.491,9.491,9.383,9.383,450000.0
2008-10-20 01:59:00,9.435,9.442,9.371,9.371,550000.0
2008-10-20 02:01:00,9.383,9.491,9.383,9.491,350000.0
2008-10-20 02:02:00,9.44,9.49,9.322,9.322,400000.0
2008-10-20 02:03:00,9.323,9.522,9.323,9.522,450000.0
2008-10-20 02:04:00,9.51,9.51,9.433,9.464,350000.0
2008-10-20 02:05:00,9.415,9.484,9.377,9.45,400000.0
2008-10-20 02:06:00,9.567,9.569,9.426,9.569,350000.0
2008-10-20 02:07:00,9.438,9.516,9.4,9.427,400000.0
2008-10-20 02:08:00,9.466,9.555,9.455,9.508,350000.0
2008-10-20 02:09:00,9.56,9.578,9.466,9.574,550000.0
2008-10-20 02:10:00,9.549,9.549,9.476,9.49,300000.0
2008-10-20 02:11:00,9.432,9.589,9.432,9.589,350000.0
2008-10-20 02:12:00,9.611,9.611,9.479,9.528,350000.0
2008-10-20 02:13:00,9.584,9.593,9.459,9.544,550000.0
2008-10-20 02:14:00,9.533,9.616,9.507,9.578,400000.0
2008-10-20 02:15:00,9.597,9.618,9.491,9.618,350000.0
2008-10-20 02:16:00,9.612,9.612,9.469,9.491,350000.0
2008-10-20 02:17:00,9.597,9.597,9.468,9.468,450000.0
2008-10-20 02:18:00,9.607,9.607,9.476,9.476,350000.0
2008-10-20 02:19:00,9.471,9.628,9.471,9.614,550000.0
2008-10-20 02:20:00,9.566,9.629,9.512,9.541,600000.0
2008-10-20 02:21:00,9.577,9.623,9.548,9.623,200000.0
2008-10-20 02:22:00,9.599,9.609,9.599,9.609,100000.0
2008-10-20 02:23:00,9.582,9.59,9.493,9.513,300000.0
2008-10-20 02:24:00,9.591,9.603,9.525,9.541,250000.0
2008-10-20 02:25:00,9.501,9.569,9.465,9.569,250000.0
2008-10-20 02:26:00,9.56,9.645,9.509,9.575,400000.0
2008-10-20 02:27:00,9.474,9.554,9.474,9.475,150000.0
2008-10-20 02:28:00,9.566,9.59,9.518,9.546,400000.0
2008-10-20 02:29:00,9.512,9.576,9.46,9.46,300000.0
2008-10-20 02:30:00,9.557,9.634,9.523,9.529,350000.0
2008-10-20 02:31:00,9.564,9.564,9.431,9.561,250000.0
2008-10-20 02:32:00,9.501,9.623,9.49,9.623,200000.0
2008-10-20 02:33:00,9.443,9.568,9.443,9.547,400000.0
2008-10-20 02:34:00,9.541,9.587,9.511,9.587,400000.0
2008-10-20 02:35:00,9.594,9.616,9.491,9.588,500000.0
2008-10-20 02:36:00,9.496,9.574,9.451,9.517,500000.0
2008-10-20 02:37:00,9.588,9.649,9.523,9.579,400000.0
2008-10-20 02:38:00,9.613,9.681,9.589,9.623,350000.0
2008-10-20 02:39:00,9.611,9.611,9.492,9.592,750000.0
2008-10-20 02:40:00,9.597,9.673,9.569,9.576,400000.0
2008-10-20 02:41:00,9.534,9.649,9.534,9.562,300000.0
2008-10-20 02:42:00,9.62,9.689,9.538,9.654,500000.0
2008-10-20 02:43:00,9.656,9.656,9.575,9.628,250000.0
2008-10-20 02:45:00,9.581,9.692,9.581,9.692,400000.0
2008-10-20 02:46:00,9.56,9.664,9.56,9.645,450000.0
2008-10-20 02:47:00,9.615,9.653,9.524,9.652,550000.0
2008-10-20 02:48:00,9.636,9.674,9.548,9.645,450000.0
2008-10-20 02:49:00,9.639,9.665,9.529,9.659,700000.0
2008-10-20 02:50:00,9.656,9.702,9.624,9.624,200000.0
2008-10-20 02:51:00,9.635,9.708,9.599,9.599,300000.0
2008-10-20 02:52:00,9.688,9.692,9.578,9.692,400000.0
2008-10-20 02:53:00,9.712,9.735,9.601,9.664,400000.0
2008-10-20 02:54:00,9.658,9.697,9.544,9.612,400000.0
2008-10-20 02:55:00,9.701,9.73,9.606,9.705,550000.0
2008-10-20 02:56:00,9.742,9.742,9.604,9.604,100000.0
2008-10-20 02:57:00,9.662,9.727,9.643,9.643,350000.0
2008-10-20 02:58:00,9.618,9.713,9.567,9.623,800000.0
2008-10-20 02:59:00,9.719,9.739,9.605,9.724,1000000.0
2008-10-20 03:00:00,9.598,9.69,9.581,9.69,300000.0
2008-10-20 03:01:00,9.653,9.714,9.644,9.649,400000.0
2008-10-20 03:02:00,9.625,9.686,9.625,9.686,500000.0
2008-10-20 03:03:00,9.66,9.66,9.642,9.642,100000.0
2008-10-20 03:04:00,9.608,9.638,9.556,9.605,350000.0
2008-10-20 03:05:00,9.698,9.698,9.604,9.631,450000.0
2008-10-20 03:06:00,9.607,9.607,9.603,9.603,100000.0
2008-10-20 03:08:00,9.532,9.66,9.532,9.66,300000.0
2008-10-20 03:09:00,9.651,9.659,9.533,9.533,400000.0
2008-10-20 03:10:00,9.535,9.64,9.491,9.64,350000.0
2008-10-20 03:11:00,9.541,9.638,9.502,9.566,650000.0
2008-10-20 03:12:00,9.571,9.603,9.519,9.519,250000.0
2008-10-20 03:13:00,9.601,9.699,9.55,9.594,350000.0
2008-10-20 03:14:00,9.522,9.628,9.522,9.607,400000.0
2008-10-20 03:15:00,9.66,9.676,9.548,9.554,450000.0
2008-10-20 03:16:00,9.573,9.654,9.518,9.518,350000.0
2008-10-20 03:17:00,9.554,9.657,9.542,9.583,550000.0
2008-10-20 03:18:00,9.534,9.649,9.532,9.565,400000.0
2008-10-20 03:19:00,9.49,9.605,9.434,9.529,1250000.0
2008-10-20 03:20:00,9.469,9.615,9.469,9.542,350000.0
2008-10-20 03:21:00,9.58,9.637,9.537,9.637,350000.0
2008-10-20 03:22:00,9.502,9.642,9.502,9.594,300000.0
2008-10-20 03:24:00,9.659,9.659,9.583,9.643,150000.0
2008-10-20 03:25:00,9.632,9.653,9.585,9.637,550000.0
2008-10-20 03:28:00,9.58,9.648,9.58,9.633,400000.0
2008-10-20 03:29:00,9.513,9.621,9.491,9.621,300000.0
2008-10-20 03:30:00,9.518,9.584,9.476,9.569,300000.0
2008-10-20 03:31:00,9.57,9.646,9.57,9.646,100000.0
2008-10-20 03:32:00,9.656,9.683,9.609,9.633,350000.0
2008-10-20 03:34:00,9.601,9.601,9.581,9.583,200000.0
2008-10-20 03:35:00,9.644,9.673,9.611,9.649,300000.0
2008-10-20 03:36:00,9.567,9.703,9.567,9.632,350000.0
2008-10-20 03:37:00,9.649,9.667,9.541,9.622,300000.0
2008-10-20 03:38:00,9.673,9.685,9.625,9.684,250000.0
2008-10-20 03:39:00,9.589,9.732,9.589,9.706,500000.0
2008-10-20 03:40:00,9.633,9.771,9.633,9.742,700000.0
2008-10-20 03:41:00,9.648,9.675,9.556,9.59,400000.0
2008-10-20 03:42:00,9.555,9.674,9.555,9.655,400000.0
2008-10-20 03:43:00,9.616,9.622,9.479,9.479,450000.0
2008-10-20 03:44:00,9.621,9.67,9.488,9.601,550000.0
2008-10-20 03:45:00,9.633,9.659,9.568,9.603,300000.0
2008-10-20 03:46:00,9.509,9.656,9.509,9.581,300000.0
2008-10-20 03:47:00,9.614,9.694,9.565,9.694,500000.0
2008-10-20 03:48:00,9.656,9.656,9.491,9.544,750000.0
2008-10-20 03:49:00,9.597,9.631,9.503,9.631,650000.0
2008-10-20 03:50:00,9.555,9.581,9.473,9.581,450000.0
2008-10-20 03:51:00,9.601,9.664,9.505,9.64,350000.0
2008-10-20 03:52:00,9.543,9.622,9.509,9.573,600000.0
2008-10-20 03:53:00,9.693,9.693,9.656,9.672,150000.0
2008-10-20 03:54:00,9.624,9.669,9.522,9.539,650000.0
2008-10-20 03:55:00,9.571,9.695,9.518,9.636,500000.0
2008-10-20 03:56:00,9.555,9.644,9.555,9.606,300000.0
2008-10-20 03:57:00,9.611,9.643,9.505,9.638,500000.0
2008-10-20 03:58:00,9.577,9.685,9.541,9.63,750000.0
2008-10-20 03:59:00,9.659,9.667,9.54,9.551,650000.0
2008-10-20 04:00:00,9.507,9.627,9.507,9.576,300000.0
2008-10-20 04:01:00,9.651,9.651,9.52,9.52,250000.0
2008-10-20 04:02:00,9.593,9.639,9.555,9.575,350000.0
2008-10-20 04:03:00,9.649,9.649,9.517,9.594,250000.0
2008-10-20 04:04:00,9.6,9.671,9.52,9.626,450000.0
2008-10-20 04:05:00,9.516,9.62,9.499,9.549,400000.0
2008-10-20 04:06:00,9.543,9.689,9.543,9.608,400000.0
2008-10-20 04:07:00,9.691,9.702,9.691,9.702,100000.0
2008-10-20 04:08:00,9.571,9.668,9.517,9.619,400000.0
2008-10-20 04:09:00,9.611,9.667,9.518,9.618,650000.0
2008-10-20 04:10:00,9.645,9.647,9.514,9.514,250000.0
2008-10-20 04:11:00,9.603,9.681,9.547,9.678,400000.0
2008-10-20 04:12:00,9.593,9.593,9.588,9.588,100000.0
2008-10-20 04:13:00,9.543,9.609,9.543,9.56,350000.0
2008-10-20 04:14:00,9.5,9.529,9.5,9.529,100000.0
2008-10-20 04:15:00,9.522,9.604,9.522,9.57,350000.0
2008-10-20 04:16:00,9.575,9.597,9.575,9.597,100000.0
2008-10-20 04:17:00,9.647,9.647,9.528,9.528,100000.0
2008-10-20 04:18:00,9.52,9.608,9.52,9.543,200000.0
2008-10-20 04:19:00,9.634,9.678,9.566,9.662,650000.0
2008-10-20 04:20:00,9.562,9.602,9.562,9.601,200000.0
2008-10-20 04:21:00,9.591,9.699,9.479,9.652,450000.0
2008-10-20 04:22:00,9.649,9.649,9.54,9.572,250000.0
2008-10-20 04:23:00,9.662,9.681,9.624,9.624,350000.0
2008-10-20 04:24:00,9.612,9.612,9.51,9.51,200000.0
2008-10-20 04:25:00,9.582,9.665,9.516,9.665,650000.0
2008-10-20 04:26:00,9.67,9.693,9.596,9.656,300000.0
2008-10-20 04:27:00,9.661,9.661,9.604,9.614,300000.0
2008-10-20 04:28:00,9.62,9.62,9.583,9.583,100000.0
2008-10-20 04:29:00,9.749,9.793,9.621,9.621,500000.0
2008-10-20 04:30:00,9.617,9.63,9.578,9.597,200000.0
2008-10-20 04:31:00,9.618,9.652,9.549,9.632,350000.0
2008-10-20 04:32:00,9.648,9.697,9.568,9.57,400000.0
2008-10-20 04:33:00,9.638,9.655,9.579,9.651,250000.0
2008-10-20 04:34:00,9.636,9.691,9.609,9.619,400000.0
2008-10-20 04:35:00,9.629,9.686,9.566,9.583,500000.0
2008-10-20 04:36:00,9.57,9.638,9.57,9.638,150000.0
2008-10-20 04:37:00,9.653,9.66,9.653,9.66,100000.0
2008-10-20 04:38:00,9.633,9.714,9.602,9.636,400000.0
2008-10-20 04:40:00,9.672,9.693,9.62,9.663,350000.0
2008-10-20 04:41:00,9.699,9.719,9.699,9.719,100000.0
2008-10-20 04:42:00,9.639,9.639,9.618,9.618,100000.0
2008-10-20 04:43:00,9.684,9.684,9.684,9.684,50000.0
2008-10-20 04:45:00,9.563,9.654,9.554,9.654,350000.0
2008-10-20 04:46:00,9.687,9.708,9.64,9.682,250000.0
2008-10-20 04:47:00,9.633,9.643,9.505,9.521,300000.0
2008-10-20 04:50:00,9.563,9.68,9.542,9.59,450000.0
2008-10-20 04:52:00,9.613,9.678,9.566,9.654,250000.0
2008-10-20 04:56:00,9.581,9.651,9.562,9.562,150000.0
2008-10-20 04:57:00,9.61,9.61,9.528,9.576,250000.0
2008-10-20 04:58:00,9.59,9.615,9.519,9.612,350000.0
2008-10-20 04:59:00,9.597,9.671,9.519,9.529,450000.0
2008-10-20 05:00:00,9.588,9.674,9.558,9.617,950000.0
2008-10-20 05:01:00,9.632,9.722,9.596,9.603,400000.0
2008-10-20 05:02:00,9.551,9.678,9.551,9.565,300000.0
2008-10-20 05:03:00,9.589,9.665,9.588,9.654,350000.0
2008-10-20 05:04:00,9.61,9.743,9.603,9.615,400000.0
2008-10-20 05:05:00,9.502,9.625,9.49,9.572,500000.0
2008-10-20 05:06:00,9.702,9.702,9.643,9.702,300000.0
2008-10-20 05:07:00,9.597,9.695,9.546,9.546,400000.0
2008-10-20 05:08:00,9.593,9.683,9.568,9.683,350000.0
2008-10-20 05:09:00,9.678,9.678,9.531,9.588,450000.0
2008-10-20 05:10:00,9.655,9.664,9.596,9.614,250000.0
2008-10-20 05:11:00,9.574,9.705,9.574,9.581,350000.0
2008-10-20 05:12:00,9.667,9.681,9.54,9.6,400000.0
2008-10-20 05:13:00,9.662,9.754,9.587,9.587,550000.0
2008-10-20 05:14:00,9.625,9.676,9.625,9.676,150000.0
2008-10-20 05:15:00,9.701,9.724,9.59,9.652,500000.0
2008-10-20 05:16:00,9.667,9.672,9.539,9.672,350000.0
2008-10-20 05:17:00,9.528,9.656,9.519,9.656,450000.0
2008-10-20 05:18:00,9.631,9.73,9.551,9.551,750000.0
2008-10-20 05:19:00,9.653,9.653,9.52,9.538,400000.0
2008-10-20 05:20:00,9.615,9.705,9.584,9.694,400000.0
2008-10-20 05:21:00,9.633,9.705,9.564,9.681,600000.0
2008-10-20 05:22:00,9.677,9.691,9.677,9.691,100000.0
2008-10-20 05:24:00,9.691,9.709,9.568,9.709,550000.0
2008-10-20 05:25:00,9.704,9.704,9.704,9.704,50000.0
2008-10-20 05:26:00,9.585,9.704,9.549,9.597,500000.0
2008-10-20 05:27:00,9.634,9.724,9.634,9.711,300000.0
2008-10-20 05:28:00,9.725,9.745,9.608,9.648,400000.0
2008-10-20 05:29:00,9.692,9.748,9.634,9.681,650000.0
2008-10-20 05:30:00,9.722,9.781,9.686,9.723,400000.0
2008-10-20 05:31:00,9.667,9.729,9.605,9.605,150000.0
2008-10-20 05:32:00,9.593,9.726,9.593,9.711,250000.0
2008-10-20 05:33:00,9.755,9.788,9.63,9.68,550000.0
2008-10-20 05:34:00,9.747,9.784,9.643,9.667,500000.0
2008-10-20 05:35:00,9.697,9.702,9.617,9.697,350000.0
2008-10-20 05:36:00,9.762,9.762,9.684,9.735,350000.0
2008-10-20 05:37:00,9.655,9.736,9.602,9.711,350000.0
2008-10-20 05:38:00,9.784,9.784,9.648,9.713,250000.0
2008-10-20 05:39:00,9.651,9.756,9.651,9.712,350000.0
2008-10-20 05:40:00,9.632,9.791,9.632,9.632,400000.0
2008-10-20 05:41:00,9.623,9.728,9.623,9.633,350000.0
2008-10-20 05:42:00,9.7,9.705,9.7,9.705,100000.0
2008-10-20 05:43:00,9.74,9.787,9.644,9.716,400000.0
2008-10-20 05:44:00,9.733,9.733,9.691,9.722,150000.0
2008-10-20 05:45:00,9.742,9.746,9.657,9.673,400000.0
2008-10-20 05:46:00,9.737,9.737,9.574,9.59,400000.0
2008-10-20 05:48:00,9.742,9.742,9.691,9.713,200000.0
2008-10-20 05:49:00,9.697,9.757,9.636,9.661,800000.0
2008-10-20 05:50:00,9.607,9.723,9.607,9.723,100000.0
2008-10-20 05:51:00,9.758,9.776,9.634,9.77,750000.0
2008-10-20 05:52:00,9.729,9.781,9.659,9.672,550000.0
2008-10-20 05:53:00,9.74,9.768,9.637,9.637,600000.0
2008-10-20 05:54:00,9.745,9.779,9.643,9.779,500000.0
2008-10-20 05:55:00,9.628,9.726,9.565,9.726,400000.0
2008-10-20 05:56:00,9.652,9.75,9.64,9.64,300000.0
2008-10-20 05:57:00,9.774,9.784,9.642,9.756,400000.0
2008-10-20 05:58:00,9.57,9.742,9.57,9.704,500000.0
2008-10-20 05:59:00,9.743,9.743,9.604,9.728,500000.0
2008-10-20 06:00:00,9.697,9.74,9.607,9.607,550000.0
2008-10-20 06:01:00,9.76,9.787,9.654,9.716,350000.0
2008-10-20 06:02:00,9.617,9.717,9.582,9.619,350000.0
2008-10-20 06:03:00,9.683,9.815,9.642,9.649,550000.0
2008-10-20 06:04:00,9.697,9.799,9.666,9.767,650000.0
2008-10-20 06:05:00,9.73,9.771,9.648,9.696,400000.0
2008-10-20 06:06:00,9.737,9.772,9.614,9.752,500000.0
2008-10-20 06:07:00,9.693,9.767,9.608,9.767,350000.0
2008-10-20 06:08:00,9.679,9.729,9.651,9.722,350000.0
2008-10-20 06:09:00,9.763,9.789,9.723,9.755,300000.0
2008-10-20 06:10:00,9.745,9.838,9.684,9.684,450000.0
2008-10-20 06:11:00,9.769,9.792,9.65,9.792,400000.0
2008-10-20 06:12:00,9.694,9.858,9.663,9.663,500000.0
2008-10-20 06:13:00,9.618,9.735,9.581,9.615,350000.0
2008-10-20 06:14:00,9.764,9.796,9.674,9.674,450000.0
2008-10-20 06:15:00,9.74,9.76,9.657,9.754,400000.0
2008-10-20 06:16:00,9.777,9.807,9.68,9.707,600000.0
2008-10-20 06:17:00,9.805,9.805,9.651,9.732,550000.0
2008-10-20 06:19:00,9.794,9.794,9.635,9.738,500000.0
2008-10-20 06:20:00,9.753,9.791,9.657,9.778,750000.0
2008-10-20 06:21:00,9.771,9.793,9.676,9.68,400000.0
2008-10-20 06:22:00,9.78,9.786,9.693,9.693,400000.0
2008-10-20 06:23:00,9.759,9.759,9.656,9.656,400000.0
2008-10-20 06:24:00,9.794,9.817,9.672,9.748,400000.0
2008-10-20 06:25:00,9.803,9.803,9.709,9.717,300000.0
2008-10-20 06:26:00,9.817,9.817,9.725,9.725,300000.0
2008-10-20 06:27:00,9.765,9.829,9.715,9.802,250000.0
2008-10-20 06:28:00,9.874,9.874,9.874,9.874,50000.0
2008-10-20 06:29:00,9.791,9.843,9.715,9.783,400000.0
2008-10-20 06:30:00,9.747,9.791,9.628,9.678,650000.0
2008-10-20 06:31:00,9.724,9.765,9.64,9.685,500000.0
2008-10-20 06:32:00,9.749,9.8,9.669,9.76,600000.0
2008-10-20 06:33:00,9.619,9.795,9.619,9.713,500000.0
2008-10-20 06:34:00,9.68,9.754,9.64,9.64,350000.0
2008-10-20 06:35:00,9.673,9.769,9.624,9.716,350000.0
2008-10-20 06:36:00,9.72,9.754,9.679,9.679,350000.0
2008-10-20 06:37:00,9.745,9.748,9.641,9.641,400000.0
2008-10-20 06:38:00,9.664,9.767,9.664,9.735,350000.0
2008-10-20 06:39:00,9.799,9.799,9.703,9.779,400000.0
2008-10-20 06:40:00,9.675,9.767,9.6,9.651,550000.0
2008-10-20 06:41:00,9.75,9.767,9.654,9.754,450000.0
2008-10-20 06:42:00,9.661,9.807,9.661,9.671,400000.0
2008-10-20 06:43:00,9.743,9.743,9.62,9.686,400000.0
2008-10-20 06:44:00,9.669,9.757,9.634,9.634,400000.0
2008-10-20 06:45:00,9.72,9.761,9.611,9.736,450000.0
2008-10-20 06:46:00,9.785,9.785,9.637,9.763,350000.0
2008-10-20 06:47:00,9.697,9.834,9.654,9.705,450000.0
2008-10-20 06:48:00,9.616,9.777,9.616,9.775,400000.0
2008-10-20 06:49:00,9.695,9.807,9.691,9.691,350000.0
2008-10-20 06:50:00,9.756,9.801,9.627,9.801,400000.0
2008-10-20 06:51:00,9.719,9.809,9.677,9.697,400000.0
2008-10-20 06:52:00,9.772,9.802,9.656,9.794,450000.0
2008-10-20 06:53:00,9.775,9.794,9.683,9.709,400000.0
2008-10-20 06:54:00,9.663,9.814,9.663,9.672,550000.0
2008-10-20 06:55:00,9.728,9.806,9.67,9.67,500000.0
2008-10-20 06:56:00,9.731,9.768,9.675,9.701,500000.0
2008-10-20 06:57:00,9.753,9.819,9.706,9.819,450000.0
2008-10-20 06:58:00,9.764,9.82,9.696,9.702,350000.0
2008-10-20 06:59:00,9.714,9.83,9.709,9.729,550000.0
2008-10-20 07:00:00,9.746,9.801,9.635,9.672,350000.0
2008-10-20 07:01:00,9.708,9.746,9.635,9.662,400000.0
2008-10-20 07:02:00,9.627,9.747,9.627,9.747,250000.0
2008-10-20 07:03:00,9.685,9.745,9.645,9.738,500000.0
2008-10-20 07:04:00,9.641,9.742,9.641,9.742,300000.0
2008-10-20 07:05:00,9.768,9.774,9.723,9.723,550000.0
2008-10-20 07:06:00,9.728,9.757,9.658,9.757,350000.0
2008-10-20 07:07:00,9.695,9.774,9.67,9.713,450000.0
2008-10-20 07:08:00,9.749,9.75,9.7,9.75,400000.0
2008-10-20 07:09:00,9.741,9.777,9.711,9.738,400000.0
2008-10-20 07:10:00,9.689,9.771,9.651,9.757,350000.0
2008-10-20 07:11:00,9.719,9.776,9.649,9.727,500000.0
2008-10-20 07:12:00,9.728,9.775,9.728,9.763,450000.0
2008-10-20 07:13:00,9.647,9.79,9.647,9.708,300000.0
2008-10-20 07:14:00,9.818,9.818,9.625,9.733,350000.0
2008-10-20 07:15:00,9.645,9.746,9.614,9.656,500000.0
2008-10-20 07:16:00,9.758,9.775,9.616,9.666,500000.0
2008-10-20 07:17:00,9.732,9.792,9.678,9.757,550000.0
2008-10-20 07:18:00,9.715,9.76,9.624,9.628,550000.0
2008-10-20 07:19:00,9.724,9.829,9.64,9.808,500000.0
2008-10-20 07:20:00,9.633,9.734,9.633,9.658,350000.0
2008-10-20 07:21:00,9.664,9.785,9.646,9.671,500000.0
2008-10-20 07:22:00,9.738,9.769,9.667,9.717,500000.0
2008-10-20 07:23:00,9.71,9.765,9.644,9.708,450000.0
2008-10-20 07:24:00,9.708,9.776,9.62,9.739,400000.0
2008-10-20 07:25:00,9.711,9.724,9.561,9.681,450000.0
2008-10-20 07:26:00,9.716,9.716,9.593,9.597,500000.0
2008-10-20 07:27:00,9.587,9.767,9.587,9.675,500000.0
2008-10-20 07:28:00,9.685,9.769,9.663,9.769,450000.0
2008-10-20 07:29:00,9.669,9.719,9.64,9.646,400000.0
2008-10-20 07:30:00,9.688,9.781,9.629,9.746,500000.0
2008-10-20 07:31:00,9.718,9.738,9.654,9.661,400000.0
2008-10-20 07:32:00,9.614,9.705,9.614,9.694,400000.0
2008-10-20 07:33:00,9.635,9.715,9.605,9.715,400000.0
2008-10-20 07:34:00,9.572,9.739,9.572,9.739,550000.0
2008-10-20 07:35:00,9.758,9.773,9.674,9.674,450000.0
2008-10-20 07:36:00,9.697,9.748,9.609,9.748,250000.0
2008-10-20 07:37:00,9.693,9.726,9.604,9.619,350000.0
2008-10-20 07:38:00,9.634,9.753,9.634,9.651,350000.0
2008-10-20 07:39:00,9.753,9.796,9.655,9.719,400000.0
2008-10-20 07:40:00,9.684,9.778,9.669,9.73,350000.0
2008-10-20 07:41:00,9.689,9.738,9.601,9.73,500000.0
2008-10-20 07:42:00,9.624,9.76,9.624,9.706,350000.0
2008-10-20 07:43:00,9.643,9.779,9.643,9.693,550000.0
2008-10-20 07:44:00,9.691,9.734,9.677,9.734,500000.0
2008-10-20 07:45:00,9.633,9.773,9.633,9.642,400000.0
2008-10-20 07:46:00,9.716,9.761,9.685,9.728,500000.0
2008-10-20 07:47:00,9.65,9.771,9.65,9.721,400000.0
2008-10-20 07:48:00,9.736,9.752,9.629,9.697,800000.0
2008-10-20 07:49:00,9.753,9.753,9.62,9.73,450000.0
2008-10-20 07:50:00,9.712,9.735,9.604,9.631,900000.0
2008-10-20 07:51:00,9.694,9.811,9.683,9.747,300000.0
2008-10-20 07:52:00,9.673,9.756,9.673,9.714,400000.0
2008-10-20 07:53:00,9.713,9.755,9.697,9.735,500000.0
2008-10-20 07:54:00,9.735,9.797,9.648,9.648,550000.0
2008-10-20 07:55:00,9.728,9.793,9.621,9.657,400000.0
2008-10-20 07:56:00,9.706,9.745,9.63,9.631,500000.0
2008-10-20 07:57:00,9.705,9.785,9.645,9.72,350000.0
2008-10-20 07:58:00,9.696,9.71,9.584,9.71,850000.0
2008-10-20 07:59:00,9.705,9.705,9.586,9.606,350000.0
2008-10-20 08:00:00,9.731,9.797,9.659,9.745,550000.0
2008-10-20 08:01:00,9.647,9.733,9.626,9.733,400000.0
2008-10-20 08:02:00,9.603,9.722,9.601,9.707,450000.0
2008-10-20 08:03:00,9.68,9.727,9.579,9.624,550000.0
2008-10-20 08:04:00,9.726,9.731,9.647,9.651,400000.0
2008-10-20 08:05:00,9.625,9.717,9.625,9.692,400000.0
2008-10-20 08:06:00,9.741,9.752,9.639,9.67,400000.0
2008-10-20 08:07:00,9.771,9.771,9.62,9.728,500000.0
2008-10-20 08:08:00,9.602,9.731,9.602,9.664,350000.0
2008-10-20 08:09:00,9.725,9.747,9.615,9.615,450000.0
2008-10-20 08:10:00,9.65,9.727,9.624,9.716,350000.0
2008-10-20 08:11:00,9.717,9.757,9.626,9.695,350000.0
2008-10-20 08:12:00,9.601,9.72,9.601,9.72,400000.0
2008-10-20 08:13:00,9.695,9.751,9.651,9.751,550000.0
2008-10-20 08:14:00,9.668,9.707,9.628,9.691,400000.0
2008-10-20 08:15:00,9.786,9.786,9.646,9.731,550000.0
2008-10-20 08:16:00,9.635,9.744,9.615,9.617,500000.0
2008-10-20 08:17:00,9.676,9.843,9.676,9.746,500000.0
2008-10-20 08:18:00,9.668,9.789,9.659,9.687,450000.0
2008-10-20 08:19:00,9.605,9.708,9.603,9.657,700000.0
2008-10-20 08:20:00,9.714,9.783,9.65,9.745,400000.0
2008-10-20 08:21:00,9.702,9.712,9.58,9.624,400000.0
2008-10-20 08:22:00,9.709,9.725,9.624,9.642,500000.0
2008-10-20 08:23:00,9.712,9.715,9.64,9.679,350000.0
2008-10-20 08:24:00,9.662,9.72,9.653,9.665,350000.0
2008-10-20 08:25:00,9.644,9.771,9.615,9.717,650000.0
2008-10-20 08:26:00,9.709,9.732,9.624,9.651,400000.0
2008-10-20 08:27:00,9.605,9.725,9.589,9.633,400000.0
2008-10-20 08:28:00,9.73,9.772,9.647,9.721,500000.0
2008-10-20 08:29:00,9.731,9.751,9.636,9.638,350000.0
2008-10-20 08:30:00,9.628,9.758,9.628,9.648,350000.0
2008-10-20 08:31:00,9.628,9.764,9.612,9.764,400000.0
2008-10-20 08:32:00,9.768,9.794,9.651,9.765,450000.0
2008-10-20 08:33:00,9.772,9.775,9.643,9.775,400000.0
2008-10-20 08:34:00,9.753,9.803,9.655,9.765,400000.0
2008-10-20 08:35:00,9.741,9.772,9.642,9.686,550000.0
2008-10-20 08:36:00,9.641,9.765,9.61,9.751,450000.0
2008-10-20 08:37:00,9.729,9.753,9.637,9.751,450000.0
2008-10-20 08:38:00,9.683,9.718,9.573,9.677,400000.0
2008-10-20 08:40:00,9.711,9.735,9.59,9.635,650000.0
2008-10-20 08:41:00,9.705,9.705,9.584,9.705,400000.0
2008-10-20 08:42:00,9.612,9.678,9.591,9.662,350000.0
2008-10-20 08:43:00,9.607,9.685,9.577,9.647,550000.0
2008-10-20 08:44:00,9.711,9.711,9.612,9.637,350000.0
2008-10-20 08:45:00,9.587,9.73,9.587,9.689,400000.0
2008-10-20 08:46:00,9.697,9.755,9.61,9.637,600000.0
2008-10-20 08:47:00,9.592,9.722,9.577,9.722,350000.0
2008-10-20 08:48:00,9.733,9.757,9.676,9.737,550000.0
2008-10-20 08:49:00,9.695,9.8,9.641,9.746,450000.0
2008-10-20 08:50:00,9.664,9.685,9.565,9.683,500000.0
2008-10-20 08:51:00,9.642,9.705,9.611,9.684,400000.0
2008-10-20 08:52:00,9.743,9.762,9.622,9.741,350000.0
2008-10-20 08:53:00,9.746,9.746,9.68,9.69,400000.0
2008-10-20 08:54:00,9.718,9.778,9.661,9.778,450000.0
2008-10-20 08:55:00,9.65,9.753,9.65,9.686,450000.0
2008-10-20 08:56:00,9.782,9.782,9.635,9.779,550000.0
2008-10-20 08:57:00,9.68,9.799,9.68,9.71,550000.0
2008-10-20 08:58:00,9.786,9.822,9.668,9.788,450000.0
2008-10-20 08:59:00,9.785,9.785,9.7,9.7,350000.0
2008-10-20 09:00:00,9.676,9.781,9.676,9.749,600000.0
2008-10-20 09:01:00,9.746,9.8,9.706,9.725,400000.0
2008-10-20 09:02:00,9.735,9.767,9.656,9.656,500000.0
2008-10-20 09:03:00,9.686,9.797,9.646,9.754,550000.0
2008-10-20 09:04:00,9.771,9.796,9.662,9.693,350000.0
2008-10-20 09:05:00,9.719,9.81,9.64,9.64,350000.0
2008-10-20 09:06:00,9.633,9.775,9.633,9.775,550000.0
2008-10-20 09:07:00,9.732,9.732,9.684,9.688,350000.0
2008-10-20 09:08:00,9.777,9.777,9.656,9.759,550000.0
2008-10-20 09:09:00,9.802,9.837,9.702,9.822,950000.0
2008-10-20 09:10:00,9.698,9.779,9.599,9.681,450000.0
2008-10-20 09:12:00,9.732,9.78,9.631,9.761,450000.0
2008-10-20 09:13:00,9.74,9.765,9.633,9.695,400000.0
2008-10-20 09:14:00,9.684,9.791,9.627,9.791,350000.0
2008-10-20 09:15:00,9.711,9.751,9.614,9.652,400000.0
2008-10-20 09:16:00,9.77,9.77,9.651,9.651,450000.0
2008-10-20 09:17:00,9.622,9.758,9.601,9.758,400000.0
2008-10-20 09:18:00,9.647,9.77,9.603,9.603,400000.0
2008-10-20 09:19:00,9.709,9.716,9.616,9.716,350000.0
2008-10-20 09:20:00,9.615,9.732,9.615,9.659,500000.0
2008-10-20 09:22:00,9.719,9.745,9.632,9.685,600000.0
2008-10-20 09:23:00,9.698,9.736,9.621,9.654,600000.0
2008-10-20 09:24:00,9.688,9.719,9.581,9.719,550000.0
2008-10-20 09:25:00,9.653,9.793,9.653,9.72,550000.0
2008-10-20 09:26:00,9.68,9.723,9.609,9.723,350000.0
2008-10-20 09:27:00,9.628,9.699,9.602,9.699,350000.0
2008-10-20 09:28:00,9.723,9.764,9.663,9.764,450000.0
2008-10-20 09:29:00,9.752,9.76,9.597,9.76,400000.0
2008-10-20 09:30:00,9.641,9.759,9.632,9.632,700000.0
2008-10-20 09:31:00,9.648,9.745,9.61,9.61,450000.0
2008-10-20 09:32:00,9.653,9.748,9.653,9.686,350000.0
2008-10-20 09:33:00,9.707,9.744,9.639,9.74,400000.0
2008-10-20 09:34:00,9.701,9.775,9.611,9.611,350000.0
2008-10-20 09:35:00,9.609,9.715,9.609,9.683,550000.0
2008-10-20 09:36:00,9.623,9.758,9.623,9.729,400000.0
2008-10-20 09:37:00,9.724,9.739,9.551,9.649,450000.0
2008-10-20 09:38:00,9.657,9.657,9.566,9.604,400000.0
2008-10-20 09:39:00,9.635,9.716,9.595,9.644,400000.0
2008-10-20 09:40:00,9.623,9.698,9.569,9.57,400000.0
2008-10-20 09:41:00,9.635,9.671,9.551,9.671,350000.0
2008-10-20 09:42:00,9.538,9.667,9.538,9.561,350000.0
2008-10-20 09:43:00,9.635,9.676,9.571,9.653,500000.0
2008-10-20 09:44:00,9.656,9.709,9.624,9.656,600000.0
2008-10-20 09:45:00,9.696,9.72,9.584,9.679,650000.0
2008-10-20 09:46:00,9.646,9.675,9.589,9.675,350000.0
2008-10-20 09:47:00,9.616,9.707,9.598,9.598,400000.0
2008-10-20 09:48:00,9.679,9.751,9.615,9.697,650000.0
2008-10-20 09:49:00,9.735,9.754,9.635,9.647,350000.0
2008-10-20 09:50:00,9.717,9.798,9.657,9.798,450000.0
2008-10-20 09:51:00,9.686,9.763,9.636,9.763,550000.0
2008-10-20 09:52:00,9.641,9.766,9.603,9.766,350000.0
2008-10-20 09:53:00,9.765,9.767,9.647,9.767,400000.0
2008-10-20 09:54:00,9.71,9.752,9.66,9.708,450000.0
2008-10-20 09:55:00,9.682,9.782,9.682,9.713,350000.0
2008-10-20 09:56:00,9.634,9.772,9.622,9.622,550000.0
2008-10-20 09:57:00,9.7,9.783,9.694,9.772,250000.0
2008-10-20 09:58:00,9.733,9.799,9.678,9.711,350000.0
2008-10-20 09:59:00,9.736,9.755,9.615,9.659,650000.0
2008-10-20 10:00:00,9.644,9.776,9.627,9.664,600000.0
2008-10-20 10:01:00,9.807,9.824,9.679,9.679,350000.0
2008-10-20 10:02:00,9.746,9.768,9.637,9.719,400000.0
2008-10-20 10:03:00,9.659,9.761,9.655,9.71,300000.0
2008-10-20 10:04:00,9.64,9.744,9.636,9.744,350000.0
2008-10-20 10:05:00,9.684,9.719,9.628,9.673,450000.0
2008-10-20 10:06:00,9.577,9.725,9.577,9.598,700000.0
2008-10-20 10:07:00,9.668,9.732,9.619,9.732,350000.0
2008-10-20 10:08:00,9.743,9.743,9.645,9.645,500000.0
2008-10-20 10:09:00,9.644,9.728,9.609,9.695,600000.0
2008-10-20 10:10:00,9.611,9.714,9.587,9.679,600000.0
2008-10-20 10:11:00,9.664,9.699,9.588,9.626,400000.0
2008-10-20 10:12:00,9.646,9.733,9.625,9.712,500000.0
2008-10-20 10:13:00,9.609,9.694,9.56,9.694,750000.0
2008-10-20 10:14:00,9.672,9.741,9.652,9.741,400000.0
2008-10-20 10:15:00,9.601,9.717,9.56,9.699,500000.0
2008-10-20 10:16:00,9.703,9.735,9.595,9.735,500000.0
2008-10-20 10:17:00,9.637,9.726,9.626,9.642,350000.0
2008-10-20 10:18:00,9.66,9.752,9.642,9.689,550000.0
2008-10-20 10:19:00,9.751,9.751,9.582,9.733,450000.0
2008-10-20 10:20:00,9.666,9.694,9.598,9.621,550000.0
2008-10-20 10:21:00,9.698,9.715,9.576,9.715,500000.0
2008-10-20 10:22:00,9.683,9.724,9.601,9.668,400000.0
2008-10-20 10:23:00,9.716,9.734,9.618,9.618,550000.0
2008-10-20 10:24:00,9.582,9.71,9.578,9.671,550000.0
2008-10-20 10:25:00,9.702,9.719,9.597,9.708,550000.0
2008-10-20 10:26:00,9.672,9.73,9.591,9.591,350000.0
2008-10-20 10:27:00,9.688,9.688,9.55,9.67,450000.0
2008-10-20 10:28:00,9.654,9.795,9.617,9.617,500000.0
2008-10-20 10:29:00,9.692,9.734,9.598,9.712,500000.0
2008-10-20 10:30:00,9.66,9.704,9.607,9.607,350000.0
2008-10-20 10:31:00,9.607,9.733,9.583,9.694,450000.0
2008-10-20 10:32:00,9.741,9.741,9.566,9.597,400000.0
2008-10-20 10:33:00,9.72,9.72,9.597,9.685,550000.0
2008-10-20 10:34:00,9.736,9.753,9.616,9.632,700000.0
2008-10-20 10:35:00,9.715,9.716,9.597,9.687,350000.0
2008-10-20 10:36:00,9.618,9.769,9.616,9.731,450000.0
2008-10-20 10:37:00,9.672,9.713,9.579,9.662,550000.0
2008-10-20 10:38:00,9.634,9.758,9.634,9.638,400000.0
2008-10-20 10:39:00,9.67,9.744,9.626,9.626,550000.0
2008-10-20 10:40:00,9.619,9.735,9.59,9.663,400000.0
2008-10-20 10:41:00,9.722,9.722,9.57,9.662,350000.0
2008-10-20 10:42:00,9.658,9.741,9.608,9.663,550000.0
2008-10-20 10:43:00,9.706,9.724,9.607,9.689,550000.0
2008-10-20 10:45:00,9.631,9.758,9.631,9.702,350000.0
2008-10-20 10:46:00,9.632,9.754,9.624,9.624,550000.0
2008-10-20 10:47:00,9.71,9.752,9.63,9.745,450000.0
2008-10-20 10:48:00,9.742,9.749,9.645,9.739,450000.0
2008-10-20 10:49:00,9.732,9.759,9.642,9.744,500000.0
2008-10-20 10:50:00,9.726,9.76,9.644,9.644,450000.0
2008-10-20 10:51:00,9.756,9.774,9.684,9.732,550000.0
2008-10-20 10:52:00,9.774,9.789,9.65,9.691,350000.0
2008-10-20 10:53:00,9.661,9.764,9.661,9.664,350000.0
2008-10-20 10:54:00,9.766,9.766,9.654,9.703,550000.0
2008-10-20 10:55:00,9.758,9.803,9.727,9.727,400000.0
2008-10-20 10:56:00,9.757,9.805,9.757,9.805,450000.0
2008-10-20 10:57:00,9.696,9.816,9.676,9.792,350000.0
2008-10-20 10:58:00,9.83,9.83,9.713,9.802,350000.0
2008-10-20 10:59:00,9.776,9.776,9.64,9.64,450000.0
2008-10-20 11:00:00,9.72,9.784,9.653,9.714,350000.0
2008-10-20 11:01:00,9.698,9.809,9.667,9.787,550000.0
2008-10-20 11:02:00,9.715,9.818,9.674,9.784,350000.0
2008-10-20 11:03:00,9.746,9.855,9.721,9.824,550000.0
2008-10-20 11:04:00,9.832,9.85,9.722,9.819,600000.0
2008-10-20 11:05:00,9.842,9.877,9.715,9.758,550000.0
2008-10-20 11:06:00,9.796,9.857,9.725,9.77,550000.0
2008-10-20 11:07:00,9.774,9.874,9.735,9.798,450000.0
2008-10-20 11:08:00,9.832,9.902,9.788,9.796,400000.0
2008-10-20 11:09:00,9.875,9.879,9.771,9.841,500000.0
2008-10-20 11:10:00,9.761,9.863,9.716,9.716,400000.0
2008-10-20 11:11:00,9.844,9.873,9.736,9.829,350000.0
2008-10-20 11:12:00,9.811,9.848,9.751,9.833,450000.0
2008-10-20 11:13:00,9.824,9.877,9.756,9.877,500000.0
2008-10-20 11:14:00,9.76,9.854,9.733,9.786,550000.0
2008-10-20 11:15:00,9.769,9.847,9.724,9.724,350000.0
2008-10-20 11:16:00,9.779,9.876,9.738,9.754,350000.0
2008-10-20 11:17:00,9.739,9.847,9.739,9.828,500000.0
2008-10-20 11:18:00,9.777,9.887,9.748,9.838,550000.0
2008-10-20 11:19:00,9.736,9.854,9.713,9.845,550000.0
2008-10-20 11:20:00,9.744,9.845,9.744,9.845,400000.0
2008-10-20 11:21:00,9.74,9.84,9.731,9.84,550000.0
2008-10-20 11:22:00,9.748,9.814,9.73,9.754,350000.0
2008-10-20 11:23:00,9.791,9.868,9.743,9.757,500000.0
2008-10-20 11:24:00,9.782,9.896,9.78,9.78,450000.0
2008-10-20 11:25:00,9.754,9.879,9.754,9.846,400000.0
2008-10-20 11:26:00,9.786,9.855,9.727,9.846,400000.0
2008-10-20 11:27:00,9.792,9.911,9.792,9.881,500000.0
2008-10-20 11:28:00,9.726,9.812,9.71,9.809,350000.0
2008-10-20 11:29:00,9.766,9.878,9.746,9.825,500000.0
2008-10-20 11:30:00,9.705,9.838,9.705,9.749,450000.0
2008-10-20 11:31:00,9.803,9.896,9.754,9.775,450000.0
2008-10-20 11:32:00,9.754,9.849,9.727,9.759,400000.0
2008-10-20 11:33:00,9.752,9.847,9.739,9.749,500000.0
2008-10-20 11:34:00,9.779,9.855,9.7,9.855,450000.0
2008-10-20 11:35:00,9.736,9.877,9.736,9.777,350000.0
2008-10-20 11:36:00,9.798,9.809,9.686,9.686,550000.0
2008-10-20 11:37:00,9.787,9.858,9.76,9.806,350000.0
2008-10-20 11:38:00,9.723,9.826,9.647,9.684,500000.0
2008-10-20 11:39:00,9.804,9.861,9.737,9.737,400000.0
2008-10-20 11:40:00,9.76,9.869,9.76,9.782,550000.0
2008-10-20 11:41:00,9.764,9.852,9.737,9.822,350000.0
2008-10-20 11:42:00,9.818,9.822,9.667,9.675,500000.0
2008-10-20 11:43:00,9.85,9.85,9.748,9.847,350000.0
2008-10-20 11:44:00,9.75,9.846,9.75,9.773,500000.0
2008-10-20 11:45:00,9.87,9.87,9.727,9.751,400000.0
2008-10-20 11:46:00,9.816,9.842,9.718,9.74,400000.0
2008-10-20 11:47:00,9.817,9.839,9.698,9.777,400000.0
2008-10-20 11:48:00,9.806,9.848,9.746,9.839,400000.0
2008-10-20 11:49:00,9.816,9.849,9.709,9.781,350000.0
2008-10-20 11:50:00,9.761,9.834,9.712,9.834,350000.0
2008-10-20 11:51:00,9.773,9.884,9.773,9.801,550000.0
2008-10-20 11:52:00,9.719,9.869,9.719,9.835,500000.0
2008-10-20 11:53:00,9.807,9.878,9.714,9.878,500000.0
2008-10-20 11:54:00,9.843,9.843,9.693,9.746,400000.0
2008-10-20 11:55:00,9.782,9.847,9.734,9.847,350000.0
2008-10-20 11:57:00,9.832,9.851,9.744,9.844,550000.0
2008-10-20 11:58:00,9.765,9.859,9.735,9.859,350000.0
2008-10-20 11:59:00,9.776,9.893,9.763,9.763,350000.0
2008-10-20 12:00:00,9.848,9.881,9.74,9.881,550000.0
2008-10-20 12:01:00,9.813,9.825,9.694,9.733,750000.0
2008-10-20 12:02:00,9.843,9.871,9.778,9.821,350000.0
2008-10-20 12:03:00,9.771,9.868,9.739,9.812,550000.0
2008-10-20 12:04:00,9.755,9.807,9.7,9.733,400000.0
2008-10-20 12:05:00,9.851,9.862,9.729,9.729,350000.0
2008-10-20 12:06:00,9.768,9.881,9.768,9.798,450000.0
2008-10-20 12:07:00,9.807,9.856,9.742,9.822,450000.0
2008-10-20 12:08:00,9.833,9.833,9.718,9.831,450000.0
2008-10-20 12:09:00,9.749,9.83,9.734,9.763,350000.0
2008-10-20 12:10:00,9.828,9.846,9.748,9.786,400000.0
2008-10-20 12:11:00,9.751,9.833,9.712,9.736,550000.0
2008-10-20 12:12:00,9.711,9.845,9.711,9.747,350000.0
2008-10-20 12:13:00,9.831,9.856,9.719,9.816,500000.0
2008-10-20 12:14:00,9.741,9.819,9.679,9.819,350000.0
2008-10-20 12:15:00,9.805,9.861,9.737,9.737,450000.0
2008-10-20 12:16:00,9.722,9.81,9.699,9.699,350000.0
2008-10-20 12:17:00,9.727,9.845,9.714,9.791,400000.0
2008-10-20 12:18:00,9.842,9.884,9.777,9.875,450000.0
2008-10-20 12:19:00,9.745,9.839,9.666,9.725,500000.0
2008-10-20 12:20:00,9.712,9.824,9.692,9.692,550000.0
2008-10-20 12:21:00,9.793,9.809,9.719,9.809,350000.0
2008-10-20 12:22:00,9.794,9.852,9.74,9.784,550000.0
2008-10-20 12:23:00,9.743,9.819,9.7,9.7,400000.0
2008-10-20 12:24:00,9.788,9.811,9.676,9.774,600000.0
2008-10-20 12:25:00,9.811,9.811,9.698,9.698,350000.0
2008-10-20 12:26:00,9.842,9.842,9.676,9.676,350000.0
2008-10-20 12:27:00,9.759,9.821,9.677,9.808,350000.0
2008-10-20 12:28:00,9.696,9.797,9.685,9.685,550000.0
2008-10-20 12:29:00,9.706,9.774,9.676,9.676,350000.0
2008-10-20 12:30:00,9.697,9.8,9.633,9.732,500000.0
2008-10-20 12:31:00,9.635,9.807,9.635,9.728,450000.0
2008-10-20 12:32:00,9.737,9.749,9.665,9.725,400000.0
2008-10-20 12:33:00,9.658,9.774,9.601,9.726,550000.0
2008-10-20 12:34:00,9.645,9.752,9.645,9.695,350000.0
2008-10-20 12:35:00,9.717,9.763,9.618,9.688,500000.0
2008-10-20 12:36:00,9.724,9.724,9.653,9.705,350000.0
2008-10-20 12:37:00,9.73,9.754,9.69,9.731,400000.0
2008-10-20 12:38:00,9.656,9.728,9.622,9.622,350000.0
2008-10-20 12:39:00,9.612,9.745,9.612,9.638,550000.0
2008-10-20 12:40:00,9.751,9.757,9.621,9.689,350000.0
2008-10-20 12:41:00,9.742,9.742,9.58,9.652,400000.0
2008-10-20 12:42:00,9.624,9.764,9.614,9.687,550000.0
2008-10-20 12:43:00,9.695,9.733,9.614,9.684,500000.0
2008-10-20 12:44:00,9.617,9.741,9.602,9.652,500000.0
2008-10-20 12:45:00,9.698,9.731,9.6,9.717,400000.0
2008-10-20 12:46:00,9.655,9.684,9.604,9.639,350000.0
2008-10-20 12:47:00,9.609,9.721,9.598,9.703,500000.0
2008-10-20 12:48:00,9.589,9.724,9.57,9.632,400000.0
2008-10-20 12:49:00,9.662,9.742,9.624,9.639,500000.0
2008-10-20 12:50:00,9.672,9.756,9.607,9.642,450000.0
2008-10-20 12:51:00,9.685,9.752,9.602,9.602,350000.0
2008-10-20 12:52:00,9.682,9.782,9.675,9.679,500000.0
2008-10-20 12:53:00,9.617,9.731,9.617,9.684,500000.0
2008-10-20 12:54:00,9.648,9.713,9.584,9.603,550000.0
2008-10-20 12:55:00,9.655,9.674,9.599,9.629,350000.0
2008-10-20 12:56:00,9.629,9.736,9.629,9.656,500000.0
2008-10-20 12:57:00,9.711,9.735,9.586,9.709,400000.0
2008-10-20 12:58:00,9.714,9.729,9.62,9.7,450000.0
2008-10-20 12:59:00,9.689,9.689,9.564,9.587,350000.0
2008-10-20 13:00:00,9.721,9.721,9.651,9.692,350000.0
2008-10-20 13:01:00,9.697,9.706,9.586,9.69,450000.0
2008-10-20 13:02:00,9.594,9.726,9.594,9.679,400000.0
2008-10-20 13:03:00,9.704,9.758,9.673,9.734,450000.0
2008-10-20 13:04:00,9.741,9.765,9.644,9.751,400000.0
2008-10-20 13:05:00,9.648,9.744,9.628,9.74,550000.0
2008-10-20 13:06:00,9.739,9.739,9.576,9.675,450000.0
2008-10-20 13:07:00,9.606,9.709,9.606,9.65,500000.0
2008-10-20 13:08:00,9.625,9.709,9.56,9.634,400000.0
2008-10-20 13:09:00,9.63,9.674,9.56,9.674,500000.0
2008-10-20 13:10:00,9.596,9.698,9.596,9.681,400000.0
2008-10-20 13:11:00,9.605,9.694,9.599,9.661,400000.0
2008-10-20 13:12:00,9.712,9.714,9.596,9.676,550000.0
2008-10-20 13:13:00,9.622,9.673,9.552,9.673,450000.0
2008-10-20 13:14:00,9.574,9.639,9.554,9.639,400000.0
2008-10-20 13:15:00,9.631,9.651,9.444,9.444,350000.0
2008-10-20 13:16:00,9.613,9.613,9.471,9.575,350000.0
2008-10-20 13:17:00,9.551,9.6,9.504,9.592,500000.0
2008-10-20 13:18:00,9.645,9.668,9.568,9.614,350000.0
2008-10-20 13:19:00,9.645,9.645,9.485,9.486,400000.0
2008-10-20 13:20:00,9.549,9.622,9.525,9.613,500000.0
2008-10-20 13:21:00,9.607,9.692,9.535,9.667,500000.0
2008-10-20 13:22:00,9.675,9.675,9.515,9.565,400000.0
2008-10-20 13:23:00,9.667,9.682,9.573,9.676,400000.0
2008-10-20 13:24:00,9.685,9.692,9.559,9.652,350000.0
2008-10-20 13:25:00,9.709,9.713,9.635,9.703,350000.0
2008-10-20 13:26:00,9.629,9.771,9.617,9.651,650000.0
2008-10-20 13:27:00,9.669,9.702,9.577,9.577,550000.0
2008-10-20 13:28:00,9.64,9.689,9.548,9.673,400000.0
2008-10-20 13:29:00,9.593,9.753,9.593,9.705,350000.0
2008-10-20 13:30:00,9.633,9.707,9.624,9.624,550000.0
2008-10-20 13:31:00,9.624,9.727,9.61,9.727,450000.0
2008-10-20 13:32:00,9.707,9.736,9.586,9.586,550000.0
2008-10-20 13:33:00,9.687,9.731,9.595,9.731,500000.0
2008-10-20 13:34:00,9.571,9.734,9.571,9.624,350000.0
2008-10-20 13:35:00,9.67,9.68,9.582,9.679,400000.0
2008-10-20 13:36:00,9.655,9.751,9.601,9.678,450000.0
2008-10-20 13:37:00,9.677,9.714,9.618,9.714,400000.0
2008-10-20 13:38:00,9.631,9.74,9.62,9.74,400000.0
2008-10-20 13:39:00,9.704,9.714,9.6,9.682,500000.0
2008-10-20 13:40:00,9.58,9.729,9.543,9.697,700000.0
2008-10-20 13:41:00,9.679,9.695,9.603,9.644,400000.0
2008-10-20 13:42:00,9.699,9.746,9.633,9.671,400000.0
2008-10-20 13:43:00,9.718,9.729,9.585,9.684,500000.0
2008-10-20 13:44:00,9.641,9.686,9.582,9.66,350000.0
2008-10-20 13:45:00,9.645,9.697,9.603,9.603,350000.0
2008-10-20 13:46:00,9.654,9.738,9.654,9.655,450000.0
2008-10-20 13:47:00,9.609,9.641,9.57,9.571,350000.0
2008-10-20 13:48:00,9.637,9.702,9.609,9.701,500000.0
2008-10-20 13:49:00,9.707,9.707,9.565,9.613,400000.0
2008-10-20 13:50:00,9.622,9.711,9.57,9.711,400000.0
2008-10-20 13:51:00,9.675,9.703,9.574,9.587,400000.0
2008-10-20 13:52:00,9.72,9.72,9.593,9.677,350000.0
2008-10-20 13:53:00,9.61,9.711,9.598,9.598,450000.0
2008-10-20 13:54:00,9.744,9.744,9.615,9.712,400000.0
2008-10-20 13:55:00,9.681,9.702,9.566,9.655,450000.0
2008-10-20 13:56:00,9.689,9.699,9.601,9.601,350000.0
2008-10-20 13:57:00,9.677,9.689,9.561,9.678,350000.0
2008-10-20 13:58:00,9.715,9.715,9.633,9.703,400000.0
2008-10-20 13:59:00,9.701,9.71,9.582,9.616,450000.0
2008-10-20 14:00:00,9.732,9.732,9.628,9.725,350000.0
2008-10-20 14:01:00,9.664,9.721,9.606,9.712,550000.0
2008-10-20 14:02:00,9.659,9.752,9.588,9.752,400000.0
2008-10-20 14:03:00,9.751,9.753,9.634,9.699,400000.0
2008-10-20 14:04:00,9.76,9.76,9.645,9.737,350000.0
2008-10-20 14:05:00,9.746,9.746,9.619,9.668,400000.0
2008-10-20 14:06:00,9.722,9.749,9.606,9.736,400000.0
2008-10-20 14:07:00,9.641,9.719,9.641,9.697,400000.0
2008-10-20 14:08:00,9.616,9.737,9.598,9.605,350000.0
2008-10-20 14:09:00,9.613,9.705,9.607,9.613,550000.0
2008-10-20 14:10:00,9.587,9.708,9.587,9.679,350000.0
2008-10-20 14:11:00,9.708,9.708,9.663,9.701,350000.0
2008-10-20 14:12:00,9.697,9.701,9.579,9.701,400000.0
2008-10-20 14:13:00,9.7,9.721,9.603,9.678,350000.0
2008-10-20 14:14:00,9.665,9.679,9.556,9.617,350000.0
2008-10-20 14:15:00,9.627,9.716,9.589,9.589,450000.0
2008-10-20 14:16:00,9.637,9.732,9.583,9.704,750000.0
2008-10-20 14:17:00,9.588,9.678,9.572,9.602,350000.0
2008-10-20 14:18:00,9.624,9.679,9.576,9.58,400000.0
2008-10-20 14:19:00,9.632,9.682,9.518,9.682,500000.0
2008-10-20 14:20:00,9.574,9.689,9.529,9.552,600000.0
2008-10-20 14:21:00,9.654,9.654,9.469,9.469,350000.0
2008-10-20 14:22:00,9.539,9.639,9.506,9.529,400000.0
2008-10-20 14:23:00,9.57,9.605,9.444,9.513,650000.0
2008-10-20 14:24:00,9.513,9.584,9.46,9.517,550000.0
2008-10-20 14:25:00,9.616,9.624,9.476,9.476,700000.0
2008-10-20 14:26:00,9.528,9.598,9.484,9.511,350000.0
2008-10-20 14:27:00,9.536,9.583,9.505,9.539,400000.0
2008-10-20 14:28:00,9.533,9.557,9.43,9.527,550000.0
2008-10-20 14:29:00,9.489,9.496,9.437,9.437,450000.0
2008-10-20 14:30:00,9.54,9.592,9.459,9.547,400000.0
2008-10-20 14:31:00,9.501,9.64,9.483,9.546,400000.0
2008-10-20 14:32:00,9.477,9.588,9.452,9.452,500000.0
2008-10-20 14:33:00,9.47,9.566,9.443,9.566,400000.0
2008-10-20 14:34:00,9.515,9.561,9.401,9.401,450000.0
2008-10-20 14:35:00,9.534,9.534,9.452,9.452,350000.0
2008-10-20 14:36:00,9.484,9.57,9.437,9.546,450000.0
2008-10-20 14:37:00,9.48,9.623,9.471,9.471,550000.0
2008-10-20 14:38:00,9.531,9.569,9.481,9.522,400000.0
2008-10-20 14:39:00,9.477,9.616,9.437,9.52,800000.0
2008-10-20 14:40:00,9.485,9.615,9.481,9.557,700000.0
2008-10-20 14:41:00,9.508,9.55,9.447,9.55,350000.0
2008-10-20 14:42:00,9.479,9.552,9.379,9.4,450000.0
2008-10-20 14:43:00,9.52,9.543,9.397,9.512,500000.0
2008-10-20 14:44:00,9.428,9.459,9.363,9.459,450000.0
2008-10-20 14:45:00,9.503,9.54,9.407,9.407,400000.0
2008-10-20 14:46:00,9.528,9.563,9.428,9.464,550000.0
2008-10-20 14:47:00,9.511,9.556,9.42,9.529,350000.0
2008-10-20 14:48:00,9.536,9.536,9.429,9.5,400000.0
2008-10-20 14:49:00,9.56,9.564,9.382,9.382,500000.0
2008-10-20 14:50:00,9.421,9.526,9.364,9.485,400000.0
2008-10-20 14:51:00,9.492,9.513,9.421,9.471,350000.0
2008-10-20 14:52:00,9.521,9.525,9.44,9.44,450000.0
2008-10-20 14:53:00,9.432,9.536,9.389,9.509,450000.0
2008-10-20 14:54:00,9.484,9.558,9.405,9.474,400000.0
2008-10-20 14:55:00,9.497,9.506,9.379,9.452,450000.0
2008-10-20 14:56:00,9.492,9.525,9.412,9.519,350000.0
2008-10-20 14:57:00,9.494,9.538,9.494,9.538,250000.0
2008-10-20 14:58:00,9.471,9.508,9.392,9.508,400000.0
2008-10-20 14:59:00,9.455,9.55,9.397,9.43,550000.0
2008-10-20 15:00:00,9.471,9.568,9.452,9.452,350000.0
2008-10-20 15:01:00,9.555,9.555,9.404,9.418,400000.0
2008-10-20 15:02:00,9.508,9.538,9.435,9.485,400000.0
2008-10-20 15:03:00,9.582,9.613,9.469,9.574,450000.0
2008-10-20 15:04:00,9.523,9.597,9.467,9.547,400000.0
2008-10-20 15:05:00,9.54,9.568,9.453,9.499,400000.0
2008-10-20 15:06:00,9.564,9.564,9.419,9.432,400000.0
2008-10-20 15:07:00,9.475,9.588,9.458,9.534,350000.0
2008-10-20 15:08:00,9.442,9.564,9.442,9.509,450000.0
2008-10-20 15:09:00,9.567,9.567,9.429,9.454,450000.0
2008-10-20 15:10:00,9.52,9.6,9.458,9.524,400000.0
2008-10-20 15:11:00,9.566,9.571,9.466,9.522,500000.0
2008-10-20 15:12:00,9.496,9.621,9.469,9.611,350000.0
2008-10-20 15:13:00,9.531,9.585,9.443,9.443,400000.0
2008-10-20 15:14:00,9.472,9.582,9.436,9.436,400000.0
2008-10-20 15:15:00,9.472,9.536,9.419,9.451,350000.0
2008-10-20 15:16:00,9.454,9.579,9.454,9.559,350000.0
2008-10-20 15:17:00,9.428,9.543,9.428,9.523,500000.0
2008-10-20 15:18:00,9.548,9.565,9.447,9.554,450000.0
2008-10-20 15:19:00,9.505,9.605,9.448,9.448,450000.0
2008-10-20 15:20:00,9.456,9.571,9.445,9.495,550000.0
2008-10-20 15:21:00,9.614,9.614,9.49,9.49,400000.0
2008-10-20 15:22:00,9.565,9.594,9.468,9.592,400000.0
2008-10-20 15:23:00,9.543,9.578,9.429,9.518,550000.0
2008-10-20 15:24:00,9.476,9.549,9.457,9.478,600000.0
2008-10-20 15:25:00,9.549,9.58,9.367,9.419,350000.0
2008-10-20 15:26:00,9.501,9.557,9.44,9.44,450000.0
2008-10-20 15:27:00,9.526,9.564,9.403,9.403,450000.0
2008-10-20 15:28:00,9.509,9.515,9.442,9.468,350000.0
2008-10-20 15:29:00,9.53,9.53,9.417,9.417,400000.0
2008-10-20 15:30:00,9.424,9.515,9.41,9.459,400000.0
2008-10-20 15:31:00,9.408,9.505,9.372,9.372,350000.0
2008-10-20 15:32:00,9.515,9.538,9.386,9.453,500000.0
2008-10-20 15:33:00,9.412,9.487,9.388,9.453,350000.0
2008-10-20 15:34:00,9.385,9.486,9.385,9.473,450000.0
2008-10-20 15:35:00,9.437,9.504,9.362,9.429,500000.0
2008-10-20 15:36:00,9.452,9.508,9.364,9.508,550000.0
2008-10-20 15:37:00,9.446,9.495,9.358,9.458,450000.0
2008-10-20 15:38:00,9.461,9.536,9.427,9.427,450000.0
2008-10-20 15:39:00,9.451,9.561,9.451,9.554,350000.0
2008-10-20 15:40:00,9.422,9.494,9.409,9.448,550000.0
2008-10-20 15:41:00,9.453,9.527,9.362,9.414,350000.0
2008-10-20 15:42:00,9.414,9.558,9.414,9.529,400000.0
2008-10-20 15:43:00,9.48,9.497,9.392,9.421,500000.0
2008-10-20 15:44:00,9.492,9.512,9.393,9.502,350000.0
2008-10-20 15:45:00,9.399,9.521,9.394,9.432,450000.0
2008-10-20 15:46:00,9.521,9.555,9.443,9.507,350000.0
2008-10-20 15:47:00,9.488,9.512,9.351,9.363,550000.0
2008-10-20 15:48:00,9.432,9.474,9.364,9.377,350000.0
2008-10-20 15:49:00,9.515,9.552,9.466,9.552,350000.0
2008-10-20 15:50:00,9.537,9.554,9.43,9.47,550000.0
2008-10-20 15:51:00,9.384,9.524,9.384,9.524,500000.0
2008-10-20 15:52:00,9.405,9.565,9.386,9.425,350000.0
2008-10-20 15:53:00,9.415,9.53,9.396,9.479,400000.0
2008-10-20 15:54:00,9.519,9.554,9.419,9.508,450000.0
2008-10-20 15:55:00,9.419,9.515,9.382,9.416,550000.0
2008-10-20 15:56:00,9.543,9.543,9.374,9.374,450000.0
2008-10-20 15:57:00,9.476,9.546,9.421,9.546,500000.0
2008-10-20 15:58:00,9.53,9.59,9.422,9.59,500000.0
2008-10-20 15:59:00,9.612,9.612,9.484,9.525,450000.0
2008-10-20 16:00:00,9.479,9.607,9.479,9.598,550000.0
2008-10-20 16:01:00,9.584,9.628,9.502,9.581,450000.0
2008-10-20 16:02:00,9.511,9.635,9.5,9.555,550000.0
2008-10-20 16:03:00,9.521,9.59,9.497,9.524,400000.0
2008-10-20 16:04:00,9.508,9.632,9.482,9.625,400000.0
2008-10-20 16:05:00,9.599,9.664,9.494,9.494,650000.0
2008-10-20 16:06:00,9.489,9.577,9.489,9.51,500000.0
2008-10-20 16:07:00,9.61,9.61,9.505,9.523,500000.0
2008-10-20 16:08:00,9.472,9.599,9.472,9.517,450000.0
2008-10-20 16:09:00,9.494,9.602,9.474,9.591,350000.0
2008-10-20 16:10:00,9.599,9.635,9.47,9.546,400000.0
2008-10-20 16:11:00,9.477,9.61,9.47,9.53,550000.0
2008-10-20 16:12:00,9.553,9.623,9.527,9.618,400000.0
2008-10-20 16:13:00,9.558,9.608,9.52,9.551,350000.0
2008-10-20 16:14:00,9.603,9.619,9.511,9.559,350000.0
2008-10-20 16:15:00,9.599,9.691,9.533,9.619,550000.0
2008-10-20 16:16:00,9.624,9.686,9.559,9.631,550000.0
2008-10-20 16:17:00,9.657,9.664,9.521,9.521,350000.0
2008-10-20 16:18:00,9.672,9.682,9.556,9.633,400000.0
2008-10-20 16:19:00,9.546,9.67,9.546,9.656,500000.0
2008-10-20 16:20:00,9.658,9.709,9.543,9.709,550000.0
2008-10-20 16:21:00,9.641,9.738,9.622,9.622,400000.0
2008-10-20 16:22:00,9.688,9.688,9.593,9.624,450000.0
2008-10-20 16:23:00,9.598,9.683,9.553,9.553,400000.0
2008-10-20 16:24:00,9.634,9.634,9.543,9.619,400000.0
2008-10-20 16:25:00,9.658,9.662,9.517,9.588,450000.0
2008-10-20 16:26:00,9.64,9.67,9.497,9.497,550000.0
2008-10-20 16:27:00,9.645,9.702,9.562,9.672,650000.0
2008-10-20 16:28:00,9.627,9.649,9.532,9.641,550000.0
2008-10-20 16:29:00,9.593,9.688,9.564,9.581,400000.0
2008-10-20 16:30:00,9.696,9.696,9.552,9.594,600000.0
2008-10-20 16:31:00,9.66,9.667,9.517,9.521,500000.0
2008-10-20 16:32:00,9.651,9.681,9.548,9.679,450000.0
2008-10-20 16:33:00,9.564,9.714,9.564,9.591,550000.0
2008-10-20 16:34:00,9.676,9.676,9.533,9.533,350000.0
2008-10-20 16:35:00,9.56,9.598,9.535,9.535,400000.0
2008-10-20 16:36:00,9.62,9.685,9.564,9.564,400000.0
2008-10-20 16:37:00,9.604,9.604,9.512,9.535,500000.0
2008-10-20 16:38:00,9.52,9.637,9.495,9.525,450000.0
2008-10-20 16:39:00,9.644,9.644,9.547,9.622,500000.0
2008-10-20 16:40:00,9.561,9.634,9.503,9.54,450000.0
2008-10-20 16:41:00,9.544,9.637,9.484,9.607,400000.0
2008-10-20 16:42:00,9.605,9.638,9.48,9.606,700000.0
2008-10-20 16:43:00,9.567,9.685,9.53,9.623,550000.0
2008-10-20 16:44:00,9.587,9.588,9.488,9.537,400000.0
2008-10-20 16:45:00,9.524,9.618,9.489,9.597,350000.0
2008-10-20 16:46:00,9.615,9.627,9.548,9.575,500000.0
2008-10-20 16:47:00,9.521,9.604,9.486,9.499,600000.0
2008-10-20 16:48:00,9.63,9.63,9.47,9.531,400000.0
2008-10-20 16:49:00,9.57,9.614,9.504,9.504,450000.0
2008-10-20 16:50:00,9.625,9.641,9.522,9.612,500000.0
2008-10-20 16:51:00,9.554,9.616,9.466,9.479,500000.0
2008-10-20 16:52:00,9.446,9.588,9.446,9.554,400000.0
2008-10-20 16:53:00,9.569,9.573,9.454,9.487,400000.0
2008-10-20 16:54:00,9.552,9.597,9.455,9.556,400000.0
2008-10-20 16:55:00,9.601,9.602,9.462,9.581,500000.0
2008-10-20 16:56:00,9.518,9.574,9.453,9.463,400000.0
2008-10-20 16:57:00,9.504,9.545,9.412,9.538,350000.0
2008-10-20 16:58:00,9.462,9.528,9.372,9.372,550000.0
2008-10-20 16:59:00,9.508,9.59,9.445,9.445,400000.0
2008-10-20 17:00:00,9.477,9.563,9.413,9.528,350000.0
2008-10-20 17:01:00,9.562,9.562,9.413,9.487,450000.0
2008-10-20 17:02:00,9.432,9.556,9.432,9.494,400000.0
2008-10-20 17:03:00,9.524,9.563,9.417,9.417,450000.0
2008-10-20 17:04:00,9.498,9.562,9.435,9.5,350000.0
2008-10-20 17:05:00,9.585,9.585,9.459,9.528,400000.0
2008-10-20 17:06:00,9.563,9.585,9.462,9.568,350000.0
2008-10-20 17:07:00,9.521,9.588,9.443,9.457,550000.0
2008-10-20 17:08:00,9.611,9.62,9.475,9.537,350000.0
2008-10-20 17:09:00,9.486,9.621,9.456,9.604,450000.0
2008-10-20 17:10:00,9.563,9.564,9.419,9.525,500000.0
2008-10-20 17:11:00,9.458,9.599,9.446,9.466,550000.0
2008-10-20 17:12:00,9.487,9.545,9.464,9.529,400000.0
2008-10-20 17:13:00,9.466,9.576,9.405,9.405,600000.0
2008-10-20 17:14:00,9.444,9.496,9.419,9.419,350000.0
2008-10-20 17:15:00,9.516,9.564,9.399,9.399,350000.0
2008-10-20 17:16:00,9.554,9.574,9.471,9.511,450000.0
2008-10-20 17:17:00,9.509,9.54,9.426,9.502,400000.0
2008-10-20 17:18:00,9.506,9.639,9.456,9.585,400000.0
2008-10-20 17:19:00,9.562,9.601,9.462,9.544,550000.0
2008-10-20 17:20:00,9.586,9.627,9.499,9.516,350000.0
2008-10-20 17:21:00,9.51,9.62,9.465,9.552,550000.0
2008-10-20 17:22:00,9.551,9.551,9.417,9.457,400000.0
2008-10-20 17:23:00,9.559,9.564,9.434,9.434,550000.0
2008-10-20 17:24:00,9.484,9.585,9.471,9.534,450000.0
2008-10-20 17:25:00,9.468,9.557,9.436,9.462,450000.0
2008-10-20 17:26:00,9.453,9.571,9.443,9.443,450000.0
2008-10-20 17:27:00,9.546,9.546,9.417,9.502,650000.0
2008-10-20 17:28:00,9.504,9.587,9.434,9.587,550000.0
2008-10-20 17:29:00,9.47,9.56,9.458,9.56,400000.0
2008-10-20 17:30:00,9.552,9.601,9.472,9.539,350000.0
2008-10-20 17:31:00,9.531,9.585,9.45,9.542,600000.0
2008-10-20 17:32:00,9.441,9.56,9.43,9.548,400000.0
2008-10-20 17:33:00,9.61,9.611,9.451,9.491,350000.0
2008-10-20 17:34:00,9.489,9.604,9.471,9.545,500000.0
2008-10-20 17:35:00,9.597,9.597,9.475,9.511,500000.0
2008-10-20 17:36:00,9.61,9.61,9.48,9.584,400000.0
2008-10-20 17:37:00,9.605,9.605,9.482,9.533,500000.0
2008-10-20 17:38:00,9.559,9.567,9.466,9.534,350000.0
2008-10-20 17:39:00,9.576,9.576,9.454,9.463,350000.0
2008-10-20 17:40:00,9.596,9.596,9.469,9.571,550000.0
2008-10-20 17:41:00,9.535,9.606,9.456,9.573,550000.0
2008-10-20 17:42:00,9.483,9.581,9.483,9.581,500000.0
2008-10-20 17:43:00,9.491,9.589,9.47,9.498,550000.0
2008-10-20 17:44:00,9.493,9.586,9.433,9.506,350000.0
2008-10-20 17:45:00,9.529,9.608,9.489,9.502,550000.0
2008-10-20 17:46:00,9.55,9.583,9.468,9.468,350000.0
2008-10-20 17:47:00,9.48,9.567,9.44,9.567,550000.0
2008-10-20 17:48:00,9.606,9.606,9.486,9.593,400000.0
2008-10-20 17:49:00,9.462,9.583,9.441,9.572,650000.0
2008-10-20 17:50:00,9.529,9.622,9.509,9.509,350000.0
2008-10-20 17:51:00,9.574,9.637,9.541,9.61,550000.0
2008-10-20 17:52:00,9.62,9.642,9.549,9.642,400000.0
2008-10-20 17:53:00,9.596,9.634,9.546,9.546,500000.0
2008-10-20 17:54:00,9.571,9.648,9.56,9.617,350000.0
2008-10-20 17:55:00,9.609,9.679,9.578,9.62,550000.0
2008-10-20 17:56:00,9.554,9.659,9.527,9.58,500000.0
2008-10-20 17:57:00,9.518,9.622,9.518,9.622,400000.0
2008-10-20 17:58:00,9.602,9.646,9.533,9.533,500000.0
2008-10-20 17:59:00,9.555,9.665,9.535,9.665,350000.0
2008-10-20 18:00:00,9.626,9.671,9.536,9.536,400000.0
2008-10-20 18:01:00,9.576,9.667,9.576,9.589,400000.0
2008-10-20 18:02:00,9.637,9.657,9.509,9.55,450000.0
2008-10-20 18:03:00,9.626,9.626,9.535,9.609,450000.0
2008-10-20 18:04:00,9.645,9.655,9.549,9.569,550000.0
2008-10-20 18:05:00,9.629,9.654,9.52,9.566,750000.0
2008-10-20 18:06:00,9.629,9.688,9.612,9.635,400000.0
2008-10-20 18:07:00,9.623,9.684,9.517,9.624,400000.0
2008-10-20 18:08:00,9.619,9.653,9.541,9.618,400000.0
2008-10-20 18:09:00,9.599,9.675,9.529,9.585,350000.0
2008-10-20 18:10:00,9.626,9.647,9.553,9.647,400000.0
2008-10-20 18:11:00,9.57,9.665,9.53,9.629,450000.0
2008-10-20 18:12:00,9.67,9.67,9.499,9.599,400000.0
2008-10-20 18:13:00,9.545,9.637,9.524,9.616,450000.0
2008-10-20 18:14:00,9.646,9.68,9.532,9.615,350000.0
2008-10-20 18:15:00,9.687,9.687,9.555,9.555,450000.0
2008-10-20 18:16:00,9.674,9.693,9.575,9.616,550000.0
2008-10-20 18:17:00,9.645,9.645,9.528,9.528,450000.0
2008-10-20 18:18:00,9.546,9.674,9.54,9.588,450000.0
2008-10-20 18:19:00,9.675,9.675,9.561,9.644,500000.0
2008-10-20 18:20:00,9.562,9.689,9.562,9.611,550000.0
2008-10-20 18:21:00,9.604,9.671,9.566,9.59,550000.0
2008-10-20 18:22:00,9.646,9.68,9.551,9.617,450000.0
2008-10-20 18:23:00,9.593,9.669,9.524,9.636,550000.0
2008-10-20 18:24:00,9.607,9.685,9.56,9.685,350000.0
2008-10-20 18:25:00,9.537,9.669,9.514,9.551,1950000.0
2008-10-20 18:26:00,9.562,9.689,9.546,9.57,350000.0
2008-10-20 18:27:00,9.601,9.689,9.553,9.56,350000.0
2008-10-20 18:28:00,9.645,9.697,9.6,9.67,350000.0
2008-10-20 18:29:00,9.63,9.69,9.575,9.635,450000.0
2008-10-20 18:30:00,9.627,9.683,9.561,9.561,400000.0
2008-10-20 18:31:00,9.637,9.683,9.588,9.588,1550000.0
2008-10-20 18:32:00,9.61,9.684,9.505,9.636,550000.0
2008-10-20 18:33:00,9.675,9.675,9.541,9.587,350000.0
2008-10-20 18:34:00,9.623,9.659,9.539,9.638,350000.0
2008-10-20 18:35:00,9.644,9.708,9.628,9.628,350000.0
2008-10-20 18:36:00,9.699,9.699,9.59,9.659,400000.0
2008-10-20 18:37:00,9.632,9.696,9.614,9.675,400000.0
2008-10-20 18:38:00,9.619,9.697,9.619,9.671,450000.0
2008-10-20 18:39:00,9.694,9.707,9.608,9.636,350000.0
2008-10-20 18:40:00,9.616,9.74,9.592,9.74,500000.0
2008-10-20 18:41:00,9.697,9.762,9.631,9.712,500000.0
2008-10-20 18:42:00,9.68,9.749,9.605,9.651,550000.0
2008-10-20 18:43:00,9.716,9.716,9.572,9.645,500000.0
2008-10-20 18:44:00,9.601,9.675,9.564,9.675,500000.0
2008-10-20 18:45:00,9.682,9.72,9.606,9.606,400000.0
2008-10-20 18:46:00,9.699,9.739,9.604,9.663,550000.0
2008-10-20 18:47:00,9.655,9.682,9.555,9.583,550000.0
2008-10-20 18:48:00,9.689,9.695,9.591,9.638,1900000.0
2008-10-20 18:49:00,9.644,9.682,9.55,9.584,450000.0
2008-10-20 18:50:00,9.712,9.712,9.61,9.663,350000.0
2008-10-20 18:51:00,9.686,9.724,9.534,9.652,550000.0
2008-10-20 18:52:00,9.639,9.692,9.604,9.665,350000.0
2008-10-20 18:53:00,9.6,9.702,9.584,9.671,450000.0
2008-10-20 18:54:00,9.711,9.715,9.581,9.667,400000.0
2008-10-20 18:55:00,9.659,9.736,9.626,9.661,450000.0
2008-10-20 18:56:00,9.709,9.737,9.655,9.69,350000.0
2008-10-20 18:57:00,9.66,9.771,9.66,9.722,350000.0
2008-10-20 18:58:00,9.758,9.765,9.686,9.716,1250000.0
2008-10-20 18:59:00,9.72,9.764,9.648,9.739,1500000.0
2008-10-20 19:00:00,9.771,9.771,9.693,9.745,400000.0
2008-10-20 19:01:00,9.683,9.763,9.66,9.728,500000.0
2008-10-20 19:02:00,9.752,9.827,9.711,9.769,350000.0
2008-10-20 19:03:00,9.667,9.793,9.667,9.733,450000.0
2008-10-20 19:04:00,9.713,9.821,9.713,9.778,450000.0
2008-10-20 19:05:00,9.752,9.816,9.661,9.803,400000.0
2008-10-20 19:06:00,9.839,9.843,9.711,9.748,400000.0
2008-10-20 19:07:00,9.861,9.873,9.765,9.798,350000.0
2008-10-20 19:08:00,9.8,9.848,9.746,9.746,450000.0
2008-10-20 19:09:00,9.747,9.846,9.705,9.748,550000.0
2008-10-20 19:10:00,9.759,9.782,9.678,9.782,500000.0
2008-10-20 19:11:00,9.758,9.797,9.668,9.797,550000.0
2008-10-20 19:12:00,9.75,9.782,9.615,9.679,550000.0
2008-10-20 19:13:00,9.698,9.798,9.698,9.725,550000.0
2008-10-20 19:14:00,9.715,9.807,9.699,9.743,350000.0
2008-10-20 19:15:00,9.746,9.791,9.652,9.735,550000.0
2008-10-20 19:16:00,9.71,9.734,9.642,9.642,350000.0
2008-10-20 19:17:00,9.738,9.79,9.636,9.698,350000.0
2008-10-20 19:18:00,9.716,9.721,9.612,9.612,500000.0
2008-10-20 19:19:00,9.716,9.716,9.605,9.692,350000.0
2008-10-20 19:20:00,9.694,9.731,9.6,9.626,500000.0
2008-10-20 19:21:00,9.675,9.763,9.647,9.722,400000.0
2008-10-20 19:22:00,9.641,9.717,9.593,9.593,350000.0
2008-10-20 19:23:00,9.554,9.632,9.554,9.563,350000.0
2008-10-20 19:24:00,9.669,9.708,9.6,9.689,550000.0
2008-10-20 19:25:00,9.709,9.709,9.57,9.678,450000.0
2008-10-20 19:26:00,9.729,9.752,9.625,9.625,450000.0
2008-10-20 19:27:00,9.764,9.764,9.608,9.647,400000.0
2008-10-20 19:28:00,9.651,9.759,9.635,9.729,450000.0
2008-10-20 19:29:00,9.766,9.766,9.627,9.636,500000.0
2008-10-20 19:30:00,9.668,9.745,9.668,9.685,400000.0
2008-10-20 19:31:00,9.695,9.716,9.624,9.68,450000.0
2008-10-20 19:32:00,9.71,9.724,9.634,9.671,400000.0
2008-10-20 19:33:00,9.656,9.721,9.64,9.712,500000.0
2008-10-20 19:34:00,9.626,9.709,9.606,9.67,400000.0
2008-10-20 19:35:00,9.627,9.715,9.627,9.656,350000.0
2008-10-20 19:36:00,9.698,9.726,9.602,9.635,350000.0
2008-10-20 19:37:00,9.754,9.779,9.648,9.675,550000.0
2008-10-20 19:38:00,9.726,9.726,9.606,9.712,400000.0
2008-10-20 19:39:00,9.732,9.754,9.623,9.651,400000.0
2008-10-20 19:40:00,9.729,9.729,9.626,9.646,400000.0
2008-10-20 19:41:00,9.703,9.76,9.624,9.741,500000.0
2008-10-20 19:43:00,9.597,9.734,9.597,9.733,350000.0
2008-10-20 19:44:00,9.62,9.763,9.62,9.711,400000.0
2008-10-20 19:45:00,9.717,9.717,9.562,9.698,400000.0
2008-10-20 19:46:00,9.679,9.748,9.63,9.63,350000.0
2008-10-20 19:47:00,9.688,9.728,9.653,9.711,400000.0
2008-10-20 19:48:00,9.683,9.728,9.617,9.707,400000.0
2008-10-20 19:49:00,9.698,9.729,9.602,9.728,400000.0
2008-10-20 19:50:00,9.659,9.728,9.587,9.726,400000.0
2008-10-20 19:51:00,9.754,9.754,9.621,9.675,400000.0
2008-10-20 19:52:00,9.725,9.789,9.678,9.769,450000.0
2008-10-20 19:53:00,9.719,9.749,9.664,9.718,400000.0
2008-10-20 19:54:00,9.642,9.696,9.609,9.659,400000.0
2008-10-20 19:55:00,9.639,9.725,9.636,9.725,350000.0
2008-10-20 19:56:00,9.675,9.784,9.639,9.71,450000.0
2008-10-20 19:57:00,9.647,9.766,9.626,9.722,350000.0
2008-10-20 19:58:00,9.763,9.763,9.667,9.667,350000.0
2008-10-20 19:59:00,9.742,9.785,9.678,9.678,350000.0
2008-10-20 20:00:00,9.686,9.776,9.646,9.69,450000.0
2008-10-20 20:01:00,9.718,9.78,9.653,9.709,500000.0
2008-10-20 20:02:00,9.671,9.744,9.665,9.684,350000.0
2008-10-20 20:03:00,9.764,9.764,9.626,9.73,550000.0
2008-10-20 20:04:00,9.749,9.772,9.653,9.723,350000.0
2008-10-20 20:05:00,9.677,9.752,9.648,9.717,350000.0
2008-10-20 20:06:00,9.715,9.739,9.636,9.713,500000.0
2008-10-20 20:07:00,9.651,9.751,9.608,9.698,500000.0
2008-10-20 20:08:00,9.74,9.744,9.61,9.687,450000.0
2008-10-20 20:10:00,9.718,9.796,9.658,9.732,550000.0
2008-10-20 20:11:00,9.629,9.716,9.551,9.551,550000.0
2008-10-20 20:12:00,9.662,9.662,9.557,9.642,350000.0
2008-10-20 20:13:00,9.619,9.704,9.578,9.681,350000.0
2008-10-20 20:14:00,9.612,9.694,9.612,9.667,350000.0
2008-10-20 20:15:00,9.588,9.685,9.588,9.604,550000.0
2008-10-20 20:16:00,9.606,9.65,9.565,9.641,400000.0
2008-10-20 20:17:00,9.624,9.713,9.581,9.713,350000.0
2008-10-20 20:18:00,9.658,9.696,9.571,9.653,500000.0
2008-10-20 20:19:00,9.684,9.684,9.547,9.678,350000.0
2008-10-20 20:20:00,9.676,9.701,9.563,9.655,400000.0
2008-10-20 20:21:00,9.684,9.684,9.56,9.621,250000.0
2008-10-20 20:22:00,9.589,9.726,9.581,9.69,400000.0
2008-10-20 20:23:00,9.566,9.765,9.566,9.638,500000.0
2008-10-20 20:26:00,9.603,9.723,9.603,9.696,350000.0
2008-10-20 20:28:00,9.692,9.692,9.539,9.625,550000.0
2008-10-20 20:29:00,9.595,9.731,9.595,9.706,500000.0
2008-10-20 20:30:00,9.698,9.698,9.58,9.685,500000.0
2008-10-20 20:31:00,9.661,9.685,9.593,9.648,400000.0
2008-10-20 20:32:00,9.642,9.72,9.583,9.718,500000.0
2008-10-20 20:33:00,9.613,9.671,9.606,9.67,400000.0
2008-10-20 20:34:00,9.709,9.75,9.641,9.66,550000.0
2008-10-20 20:35:00,9.729,9.729,9.609,9.609,450000.0
2008-10-20 20:36:00,9.724,9.724,9.625,9.661,350000.0
2008-10-20 20:37:00,9.728,9.728,9.636,9.677,350000.0
2008-10-20 20:38:00,9.747,9.749,9.611,9.611,350000.0
2008-10-20 20:39:00,9.729,9.729,9.64,9.701,350000.0
2008-10-20 20:40:00,9.694,9.748,9.639,9.748,550000.0
2008-10-20 20:41:00,9.684,9.741,9.605,9.741,550000.0
2008-10-20 20:43:00,9.713,9.716,9.548,9.716,350000.0
2008-10-20 20:44:00,9.653,9.734,9.577,9.734,350000.0
2008-10-20 20:45:00,9.668,9.735,9.635,9.635,400000.0
2008-10-20 20:46:00,9.636,9.775,9.631,9.631,400000.0
2008-10-20 20:47:00,9.638,9.751,9.586,9.616,400000.0
2008-10-20 20:48:00,9.632,9.73,9.632,9.73,350000.0
2008-10-20 20:49:00,9.678,9.732,9.578,9.732,350000.0
2008-10-20 20:50:00,9.604,9.711,9.604,9.608,400000.0
2008-10-20 20:51:00,9.658,9.721,9.619,9.644,500000.0
2008-10-20 20:52:00,9.698,9.739,9.599,9.667,500000.0
2008-10-20 20:54:00,9.711,9.711,9.508,9.569,500000.0
2008-10-20 20:55:00,9.629,9.754,9.629,9.685,500000.0
2008-10-20 20:58:00,9.663,9.716,9.603,9.635,450000.0
2008-10-20 21:00:00,9.595,9.714,9.593,9.628,650000.0
2008-10-20 21:01:00,9.59,9.698,9.583,9.686,450000.0
2008-10-20 21:02:00,9.678,9.746,9.623,9.632,550000.0
2008-10-20 21:03:00,9.639,9.767,9.626,9.654,550000.0
2008-10-20 21:04:00,9.708,9.741,9.618,9.709,550000.0
2008-10-20 21:05:00,9.716,9.716,9.605,9.661,300000.0
2008-10-20 21:06:00,9.64,9.736,9.616,9.618,550000.0
2008-10-20 21:08:00,9.724,9.757,9.624,9.712,500000.0
2008-10-20 21:09:00,9.64,9.724,9.608,9.612,350000.0
2008-10-20 21:10:00,9.714,9.765,9.625,9.653,800000.0
2008-10-20 21:11:00,9.558,9.706,9.558,9.678,500000.0
2008-10-20 21:12:00,9.572,9.703,9.567,9.581,550000.0
2008-10-20 21:16:00,9.655,9.731,9.632,9.68,550000.0
2008-10-20 21:17:00,9.654,9.673,9.558,9.558,450000.0
2008-10-20 21:18:00,9.658,9.737,9.637,9.646,500000.0
2008-10-20 21:19:00,9.701,9.737,9.602,9.722,450000.0
2008-10-20 21:20:00,9.742,9.763,9.619,9.627,950000.0
2008-10-20 21:21:00,9.751,9.763,9.635,9.635,550000.0
2008-10-20 21:22:00,9.622,9.739,9.6,9.604,550000.0
2008-10-20 21:27:00,9.712,9.712,9.57,9.682,550000.0
2008-10-20 21:28:00,9.668,9.744,9.615,9.615,400000.0
2008-10-20 21:30:00,9.616,9.625,9.596,9.625,150000.0
2008-10-20 21:31:00,9.643,9.699,9.566,9.63,550000.0
2008-10-20 21:32:00,9.639,9.639,9.622,9.622,100000.0
2008-10-20 21:34:00,9.669,9.726,9.593,9.665,500000.0
2008-10-20 21:35:00,9.728,9.728,9.586,9.586,350000.0
2008-10-20 21:36:00,9.607,9.733,9.595,9.731,350000.0
2008-10-20 21:37:00,9.604,9.74,9.604,9.699,350000.0
2008-10-20 21:38:00,9.589,9.677,9.589,9.677,100000.0
2008-10-20 21:39:00,9.712,9.736,9.625,9.734,500000.0
2008-10-20 21:40:00,9.671,9.761,9.626,9.709,400000.0
2008-10-20 21:41:00,9.599,9.739,9.599,9.622,550000.0
2008-10-20 21:42:00,9.721,9.744,9.611,9.741,450000.0
2008-10-20 21:44:00,9.689,9.72,9.635,9.72,200000.0
2008-10-20 21:45:00,9.716,9.758,9.633,9.741,300000.0
2008-10-20 21:46:00,9.665,9.748,9.665,9.686,300000.0
2008-10-20 21:47:00,9.721,9.721,9.677,9.688,400000.0
2008-10-20 21:49:00,9.723,9.727,9.623,9.683,550000.0
2008-10-20 21:50:00,9.735,9.735,9.639,9.641,350000.0
2008-10-20 21:52:00,9.658,9.769,9.648,9.766,550000.0
2008-10-20 21:54:00,9.758,9.77,9.648,9.725,500000.0
2008-10-20 21:55:00,9.655,9.767,9.642,9.767,350000.0
2008-10-20 21:57:00,9.645,9.738,9.645,9.702,250000.0
2008-10-20 21:58:00,9.728,9.792,9.668,9.668,350000.0
2008-10-20 21:59:00,9.795,9.822,9.689,9.743,500000.0
2008-10-20 22:00:00,9.784,9.819,9.732,9.819,250000.0
2008-10-20 22:01:00,9.734,9.791,9.671,9.781,550000.0
2008-10-20 22:02:00,9.728,9.815,9.691,9.767,550000.0
2008-10-20 22:03:00,9.799,9.799,9.642,9.642,350000.0
2008-10-20 22:04:00,9.727,9.797,9.688,9.696,450000.0
2008-10-20 22:05:00,9.782,9.782,9.669,9.685,400000.0
2008-10-20 22:06:00,9.75,9.76,9.666,9.731,500000.0
2008-10-20 22:07:00,9.755,9.755,9.722,9.722,250000.0
2008-10-20 22:09:00,9.703,9.735,9.601,9.735,550000.0
2008-10-20 22:10:00,9.68,9.773,9.659,9.73,400000.0
2008-10-20 22:11:00,9.733,9.761,9.657,9.738,350000.0
2008-10-20 22:12:00,9.755,9.76,9.638,9.73,350000.0
2008-10-20 22:13:00,9.718,9.773,9.633,9.773,300000.0
2008-10-20 22:14:00,9.779,9.779,9.674,9.743,350000.0
2008-10-20 22:15:00,9.753,9.766,9.731,9.731,250000.0
2008-10-20 22:16:00,9.663,9.791,9.663,9.738,400000.0
2008-10-20 22:17:00,9.733,9.76,9.64,9.676,400000.0
2008-10-20 22:18:00,9.674,9.774,9.623,9.623,300000.0
2008-10-20 22:19:00,9.666,9.78,9.662,9.662,300000.0
2008-10-20 22:20:00,9.659,9.714,9.659,9.714,100000.0
2008-10-20 22:21:00,9.63,9.63,9.63,9.63,50000.0
2008-10-20 22:23:00,9.633,9.744,9.633,9.708,450000.0
2008-10-20 22:24:00,9.755,9.775,9.632,9.632,550000.0
2008-10-20 22:25:00,9.764,9.764,9.664,9.664,100000.0
2008-10-20 22:26:00,9.702,9.752,9.668,9.71,400000.0
2008-10-20 22:27:00,9.727,9.816,9.716,9.716,350000.0
2008-10-20 22:28:00,9.719,9.792,9.667,9.667,400000.0
2008-10-20 22:29:00,9.656,9.738,9.641,9.641,150000.0
2008-10-20 22:30:00,9.707,9.775,9.625,9.702,550000.0
2008-10-20 22:31:00,9.788,9.788,9.639,9.671,400000.0
2008-10-20 22:32:00,9.777,9.777,9.647,9.738,550000.0
2008-10-20 22:33:00,9.653,9.756,9.653,9.748,350000.0
2008-10-20 22:34:00,9.728,9.732,9.604,9.649,350000.0
2008-10-20 22:35:00,9.712,9.775,9.651,9.7,400000.0
2008-10-20 22:36:00,9.678,9.817,9.678,9.765,350000.0
2008-10-20 22:37:00,9.744,9.777,9.666,9.716,350000.0
2008-10-20 22:39:00,9.703,9.767,9.655,9.767,500000.0
2008-10-20 22:40:00,9.694,9.771,9.684,9.771,550000.0
2008-10-20 22:41:00,9.786,9.786,9.643,9.77,650000.0
2008-10-20 22:42:00,9.696,9.772,9.696,9.772,200000.0
2008-10-20 22:43:00,9.729,9.78,9.66,9.768,500000.0
2008-10-20 22:44:00,9.776,9.782,9.708,9.763,450000.0
2008-10-20 22:45:00,9.683,9.777,9.683,9.777,250000.0
2008-10-20 22:46:00,9.736,9.784,9.674,9.679,350000.0
2008-10-20 22:48:00,9.742,9.753,9.724,9.753,300000.0
2008-10-20 22:49:00,9.795,9.795,9.688,9.688,450000.0
2008-10-20 22:50:00,9.74,9.776,9.706,9.706,400000.0
2008-10-20 22:51:00,9.724,9.757,9.648,9.724,600000.0
2008-10-20 22:53:00,9.731,9.79,9.69,9.754,450000.0
2008-10-20 22:54:00,9.687,9.762,9.622,9.668,500000.0
2008-10-20 22:56:00,9.717,9.74,9.695,9.695,250000.0
2008-10-20 22:57:00,9.706,9.706,9.599,9.599,100000.0
2008-10-20 22:58:00,9.658,9.731,9.655,9.655,450000.0
2008-10-20 22:59:00,9.702,9.749,9.608,9.68,1100000.0
2008-10-20 23:00:00,9.638,9.755,9.638,9.688,500000.0
2008-10-20 23:01:00,9.702,9.723,9.605,9.69,450000.0
2008-10-20 23:02:00,9.637,9.724,9.609,9.724,350000.0
2008-10-20 23:03:00,9.685,9.734,9.596,9.701,400000.0
2008-10-20 23:04:00,9.732,9.745,9.667,9.667,350000.0
2008-10-20 23:05:00,9.697,9.755,9.615,9.72,400000.0
2008-10-20 23:06:00,9.736,9.736,9.64,9.716,500000.0
2008-10-20 23:07:00,9.691,9.691,9.661,9.661,100000.0
2008-10-20 23:10:00,9.719,9.719,9.696,9.71,150000.0
2008-10-20 23:11:00,9.707,9.743,9.688,9.734,400000.0
2008-10-20 23:12:00,9.713,9.713,9.579,9.69,400000.0
2008-10-20 23:14:00,9.658,9.726,9.582,9.726,500000.0
2008-10-20 23:15:00,9.726,9.726,9.722,9.722,100000.0
2008-10-20 23:20:00,9.694,9.738,9.664,9.689,350000.0
2008-10-20 23:21:00,9.716,9.741,9.599,9.741,350000.0
2008-10-20 23:30:00,9.615,9.743,9.598,9.739,550000.0
2008-10-20 23:36:00,9.732,9.732,9.614,9.699,500000.0
2008-10-20 23:39:00,9.685,9.726,9.61,9.726,550000.0
2008-10-20 23:40:00,9.737,9.744,9.602,9.602,700000.0
2008-10-20 23:44:00,9.723,9.725,9.605,9.689,500000.0
2008-10-20 23:50:00,9.639,9.738,9.639,9.733,350000.0
2008-10-20 23:52:00,9.719,9.753,9.633,9.674,300000.0
2008-10-21 00:00:00,9.659,9.695,9.633,9.695,150000.0
2008-10-21 00:01:00,9.761,9.773,9.655,9.655,350000.0
2008-10-21 00:02:00,9.679,9.782,9.666,9.752,650000.0
2008-10-21 00:03:00,9.761,9.775,9.648,9.748,350000.0
2008-10-21 00:04:00,9.766,9.769,9.665,9.759,300000.0
2008-10-21 00:05:00,9.767,9.785,9.675,9.785,350000.0
2008-10-21 00:07:00,9.669,9.765,9.637,9.719,450000.0
2008-10-21 00:08:00,9.785,9.785,9.674,9.751,400000.0
2008-10-21 00:09:00,9.763,9.765,9.709,9.709,550000.0
2008-10-21 00:10:00,9.744,9.77,9.638,9.77,350000.0
2008-10-21 00:11:00,9.786,9.794,9.745,9.793,400000.0
2008-10-21 00:12:00,9.8,9.812,9.664,9.773,550000.0
2008-10-21 00:13:00,9.831,9.831,9.776,9.776,150000.0
2008-10-21 00:14:00,9.734,9.803,9.723,9.803,300000.0
2008-10-21 00:15:00,9.799,9.799,9.765,9.77,300000.0
2008-10-21 00:16:00,9.787,9.787,9.64,9.64,350000.0
2008-10-21 00:17:00,9.77,9.794,9.677,9.766,400000.0
2008-10-21 00:19:00,9.731,9.753,9.593,9.673,900000.0
2008-10-21 00:20:00,9.704,9.759,9.614,9.644,850000.0
2008-10-21 00:22:00,9.774,9.792,9.62,9.724,400000.0
2008-10-21 00:23:00,9.761,9.77,9.641,9.754,600000.0
2008-10-21 00:24:00,9.719,9.78,9.68,9.755,500000.0
2008-10-21 00:25:00,9.712,9.759,9.701,9.759,350000.0
2008-10-21 00:26:00,9.739,9.776,9.649,9.673,350000.0
2008-10-21 00:27:00,9.743,9.754,9.645,9.731,450000.0
2008-10-21 00:28:00,9.745,9.804,9.699,9.72,250000.0
2008-10-21 00:29:00,9.684,9.769,9.659,9.769,550000.0
2008-10-21 00:30:00,9.671,9.787,9.649,9.731,950000.0
2008-10-21 00:31:00,9.692,9.768,9.637,9.637,450000.0
2008-10-21 00:32:00,9.754,9.764,9.669,9.677,300000.0
2008-10-21 00:33:00,9.767,9.767,9.645,9.689,350000.0
2008-10-21 00:34:00,9.737,9.741,9.652,9.652,250000.0
2008-10-21 00:35:00,9.726,9.757,9.609,9.668,550000.0
2008-10-21 00:36:00,9.711,9.802,9.697,9.724,300000.0
2008-10-21 00:40:00,9.713,9.754,9.626,9.669,950000.0
2008-10-21 00:41:00,9.782,9.793,9.655,9.655,250000.0
2008-10-21 00:42:00,9.633,9.756,9.621,9.744,400000.0
2008-10-21 00:44:00,9.794,9.794,9.693,9.693,300000.0
2008-10-21 00:45:00,9.722,9.763,9.661,9.661,450000.0
2008-10-21 00:46:00,9.774,9.78,9.638,9.78,600000.0
2008-10-21 00:50:00,9.686,9.789,9.658,9.77,900000.0
2008-10-21 00:54:00,9.658,9.789,9.658,9.695,350000.0
2008-10-21 00:55:00,9.633,9.735,9.63,9.715,250000.0
2008-10-21 00:58:00,9.708,9.769,9.631,9.742,500000.0
2008-10-21 01:00:00,9.691,9.771,9.673,9.734,550000.0
2008-10-21 01:01:00,9.733,9.806,9.69,9.721,350000.0
2008-10-21 01:02:00,9.781,9.781,9.701,9.75,400000.0
2008-10-21 01:03:00,9.72,9.807,9.69,9.783,500000.0
2008-10-21 01:04:00,9.728,9.798,9.652,9.685,500000.0
2008-10-21 01:05:00,9.72,9.836,9.703,9.72,500000.0
2008-10-21 01:06:00,9.761,9.791,9.706,9.706,500000.0
2008-10-21 01:07:00,9.849,9.849,9.747,9.747,350000.0
2008-10-21 01:08:00,9.757,9.785,9.699,9.759,400000.0
2008-10-21 01:09:00,9.819,9.819,9.668,9.746,550000.0
2008-10-21 01:10:00,9.738,9.783,9.653,9.771,500000.0
2008-10-21 01:11:00,9.818,9.849,9.727,9.801,350000.0
2008-10-21 01:12:00,9.765,9.765,9.658,9.745,400000.0
2008-10-21 01:13:00,9.712,9.822,9.689,9.822,450000.0
2008-10-21 01:14:00,9.73,9.851,9.674,9.793,450000.0
2008-10-21 01:15:00,9.819,9.845,9.704,9.812,500000.0
2008-10-21 01:16:00,9.676,9.828,9.676,9.714,450000.0
2008-10-21 01:17:00,9.764,9.82,9.68,9.79,400000.0
2008-10-21 01:18:00,9.86,9.86,9.763,9.776,450000.0
2008-10-21 01:19:00,9.891,9.891,9.777,9.8,400000.0
2008-10-21 01:20:00,9.83,9.912,9.824,9.881,250000.0
2008-10-21 01:23:00,9.766,9.848,9.764,9.764,200000.0
2008-10-21 01:24:00,9.763,9.865,9.734,9.865,350000.0
2008-10-21 01:25:00,9.884,9.917,9.839,9.86,300000.0
2008-10-21 01:26:00,9.853,9.959,9.841,9.877,650000.0
2008-10-21 01:27:00,9.799,9.915,9.799,9.844,200000.0
2008-10-21 01:28:00,9.9,9.941,9.854,9.875,400000.0
2008-10-21 01:29:00,9.777,9.862,9.706,9.805,400000.0
2008-10-21 01:30:00,9.889,9.896,9.78,9.896,400000.0
2008-10-21 01:31:00,9.883,9.883,9.753,9.808,350000.0
2008-10-21 01:32:00,9.755,9.911,9.755,9.843,400000.0
2008-10-21 01:33:00,9.833,9.911,9.743,9.911,250000.0
2008-10-21 01:35:00,9.842,9.874,9.73,9.73,550000.0
2008-10-21 01:36:00,9.861,9.898,9.841,9.879,250000.0
2008-10-21 01:37:00,9.828,9.861,9.753,9.832,400000.0
2008-10-21 01:38:00,9.866,9.902,9.76,9.858,400000.0
2008-10-21 01:40:00,9.833,9.878,9.743,9.878,500000.0
2008-10-21 01:41:00,9.824,9.899,9.72,9.899,650000.0
2008-10-21 01:42:00,9.837,9.866,9.726,9.833,500000.0
2008-10-21 01:43:00,9.764,9.882,9.748,9.879,600000.0
2008-10-21 01:44:00,9.789,9.872,9.784,9.83,500000.0
2008-10-21 01:45:00,9.826,9.871,9.726,9.758,500000.0
2008-10-21 01:46:00,9.751,9.842,9.751,9.842,250000.0
2008-10-21 01:47:00,9.832,9.832,9.72,9.72,400000.0
2008-10-21 01:48:00,9.749,9.875,9.716,9.801,550000.0
2008-10-21 01:49:00,9.818,9.843,9.707,9.707,500000.0
2008-10-21 01:50:00,9.814,9.821,9.653,9.821,600000.0
2008-10-21 01:51:00,9.806,9.83,9.755,9.796,250000.0
2008-10-21 01:52:00,9.782,9.891,9.75,9.794,250000.0
2008-10-21 01:53:00,9.808,9.825,9.695,9.695,450000.0
2008-10-21 01:54:00,9.776,9.861,9.731,9.731,350000.0
2008-10-21 01:55:00,9.835,9.846,9.697,9.778,500000.0
2008-10-21 01:56:00,9.848,9.848,9.718,9.722,400000.0
2008-10-21 01:57:00,9.844,9.912,9.794,9.912,400000.0
2008-10-21 01:59:00,9.857,9.857,9.729,9.804,500000.0
2008-10-21 02:01:00,9.751,9.863,9.751,9.863,350000.0
2008-10-21 02:02:00,9.892,9.892,9.749,9.749,400000.0
2008-10-21 02:03:00,9.779,9.943,9.779,9.911,450000.0
2008-10-21 02:04:00,9.894,9.894,9.793,9.818,350000.0
2008-10-21 02:05:00,9.785,9.848,9.747,9.803,400000.0
2008-10-21 02:06:00,9.865,9.881,9.865,9.881,100000.0
2008-10-21 02:07:00,9.832,9.888,9.793,9.831,350000.0
2008-10-21 02:08:00,9.863,9.904,9.799,9.799,500000.0
2008-10-21 02:09:00,9.899,9.912,9.772,9.896,550000.0
2008-10-21 02:10:00,9.802,9.954,9.767,9.954,350000.0
2008-10-21 02:11:00,9.823,9.949,9.823,9.949,350000.0
2008-10-21 02:12:00,9.95,9.95,9.822,9.863,350000.0
2008-10-21 02:13:00,9.946,9.962,9.772,9.962,550000.0
2008-10-21 02:14:00,9.927,9.964,9.856,9.917,400000.0
2008-10-21 02:15:00,9.968,9.969,9.882,9.959,350000.0
2008-10-21 02:16:00,9.858,10.007,9.858,9.928,400000.0
2008-10-21 02:17:00,9.927,9.953,9.82,9.82,450000.0
2008-10-21 02:18:00,9.882,9.933,9.796,9.933,300000.0
2008-10-21 02:19:00,9.903,10.018,9.868,9.992,550000.0
2008-10-21 02:20:00,9.972,10.006,9.888,9.972,600000.0
2008-10-21 02:21:00,9.921,10.02,9.921,10.004,150000.0
2008-10-21 02:22:00,10.019,10.043,9.994,10.043,350000.0
2008-10-21 02:23:00,9.987,10.006,9.898,9.944,400000.0
2008-10-21 02:24:00,10.031,10.031,9.948,9.981,250000.0
2008-10-21 02:25:00,10.008,10.055,9.969,10.046,250000.0
2008-10-21 02:26:00,9.963,10.069,9.916,9.916,400000.0
2008-10-21 02:27:00,9.995,10.02,9.913,10.02,150000.0
2008-10-21 02:28:00,10.062,10.062,9.974,10.019,400000.0
2008-10-21 02:29:00,9.924,10.041,9.924,9.924,550000.0
2008-10-21 02:30:00,9.941,10.062,9.941,10.029,300000.0
2008-10-21 02:31:00,10.033,10.069,9.904,10.069,250000.0
2008-10-21 02:32:00,10.058,10.058,10.022,10.022,100000.0
2008-10-21 02:33:00,9.934,10.065,9.934,9.999,400000.0
2008-10-21 02:34:00,9.993,10.034,9.963,10.024,400000.0
2008-10-21 02:35:00,10.026,10.036,9.913,10.029,500000.0
2008-10-21 02:36:00,9.938,10.012,9.918,9.964,500000.0
2008-10-21 02:37:00,10.028,10.028,10.028,10.028,50000.0
2008-10-21 02:38:00,9.994,10.076,9.991,10.012,350000.0
2008-10-21 02:39:00,10.06,10.079,9.972,10.043,750000.0
2008-10-21 02:40:00,9.942,10.037,9.938,9.943,400000.0
2008-10-21 02:41:00,9.934,10.055,9.934,9.964,300000.0
2008-10-21 02:42:00,9.969,9.995,9.847,9.95,350000.0
2008-10-21 02:43:00,10.031,10.031,9.929,9.96,250000.0
2008-10-21 02:44:00,9.933,10.068,9.933,10.066,400000.0
2008-10-21 02:45:00,9.942,10.052,9.942,10.004,400000.0
2008-10-21 02:46:00,9.991,10.042,9.945,9.953,450000.0
2008-10-21 02:47:00,9.971,10.001,9.856,10.001,550000.0
2008-10-21 02:48:00,10.004,10.031,9.915,10.001,450000.0
2008-10-21 02:49:00,9.992,10.028,9.887,9.994,700000.0
2008-10-21 02:50:00,9.94,10.027,9.916,9.987,250000.0
2008-10-21 02:52:00,9.992,10.074,9.897,10.043,500000.0
2008-10-21 02:53:00,10.024,10.051,9.92,9.971,600000.0
2008-10-21 02:54:00,9.961,10.005,9.91,9.914,350000.0
2008-10-21 02:55:00,9.976,10.069,9.939,10.038,350000.0
2008-10-21 02:56:00,9.942,10.089,9.942,10.003,350000.0
2008-10-21 02:57:00,9.944,10.084,9.942,10.06,850000.0
2008-10-21 02:58:00,9.984,10.096,9.97,10.007,1000000.0
2008-10-21 02:59:00,10.045,10.071,9.909,10.071,1350000.0
2008-10-21 03:00:00,9.967,10.032,9.905,9.947,600000.0
2008-10-21 03:01:00,9.967,10.041,9.967,10.041,100000.0
2008-10-21 03:02:00,9.946,9.995,9.877,9.993,550000.0
2008-10-21 03:03:00,9.926,10.035,9.926,9.981,250000.0
2008-10-21 03:04:00,9.925,9.99,9.925,9.93,250000.0
2008-10-21 03:05:00,10.036,10.066,9.916,9.996,750000.0
2008-10-21 03:06:00,9.957,10.065,9.946,9.983,400000.0
2008-10-21 03:07:00,9.999,10.051,9.92,9.931,550000.0
2008-10-21 03:08:00,10.016,10.053,9.944,10.053,200000.0
2008-10-21 03:09:00,10.029,10.029,9.884,9.884,550000.0
2008-10-21 03:10:00,9.927,10.01,9.908,9.908,400000.0
2008-10-21 03:11:00,9.908,10.021,9.908,9.934,500000.0
2008-10-21 03:12:00,9.918,10.0,9.86,9.902,400000.0
2008-10-21 03:13:00,9.913,10.019,9.913,9.957,200000.0
2008-10-21 03:14:00,9.948,10.013,9.863,9.882,450000.0
2008-10-21 03:15:00,9.893,9.971,9.893,9.905,550000.0
2008-10-21 03:16:00,9.973,10.054,9.918,10.046,600000.0
2008-10-21 03:17:00,10.054,10.064,9.945,10.024,400000.0
2008-10-21 03:18:00,9.939,10.028,9.881,10.028,450000.0
2008-10-21 03:20:00,9.978,10.004,9.905,9.927,250000.0
2008-10-21 03:22:00,9.981,10.019,9.917,9.924,400000.0
2008-10-21 03:23:00,9.924,9.985,9.901,9.985,200000.0
2008-10-21 03:24:00,10.016,10.025,9.939,9.991,250000.0
2008-10-21 03:25:00,9.989,10.012,9.942,9.99,300000.0
2008-10-21 03:26:00,9.873,10.022,9.873,10.008,550000.0
2008-10-21 03:27:00,9.934,10.09,9.934,10.041,500000.0
2008-10-21 03:28:00,9.938,10.014,9.938,9.98,400000.0
2008-10-21 03:29:00,9.915,10.047,9.915,10.021,300000.0
2008-10-21 03:30:00,9.937,10.005,9.892,10.005,300000.0
2008-10-21 03:31:00,10.012,10.038,9.946,9.998,400000.0
2008-10-21 03:32:00,10.023,10.023,9.912,9.979,400000.0
2008-10-21 03:33:00,10.008,10.05,9.977,10.032,350000.0
2008-10-21 03:34:00,9.984,10.022,9.925,10.022,400000.0
2008-10-21 03:35:00,9.967,10.005,9.967,10.005,150000.0
2008-10-21 03:36:00,9.998,9.998,9.928,9.928,100000.0
2008-10-21 03:37:00,10.01,10.067,9.987,9.987,150000.0
2008-10-21 03:39:00,10.012,10.054,9.929,10.054,450000.0
2008-10-21 03:40:00,9.921,10.025,9.921,10.025,550000.0
2008-10-21 03:41:00,9.967,9.975,9.902,9.902,350000.0
2008-10-21 03:42:00,9.917,10.06,9.91,10.005,300000.0
2008-10-21 03:43:00,9.988,10.014,9.869,9.869,350000.0
2008-10-21 03:44:00,10.047,10.047,9.917,9.969,550000.0
2008-10-21 03:45:00,9.896,10.012,9.894,9.944,450000.0
2008-10-21 03:46:00,9.9,10.013,9.9,9.978,200000.0
2008-10-21 03:48:00,10.019,10.044,9.919,9.926,600000.0
2008-10-21 03:49:00,10.004,10.021,9.94,10.017,450000.0
2008-10-21 03:50:00,9.936,9.963,9.883,9.963,400000.0
2008-10-21 03:51:00,9.974,10.006,9.919,9.992,250000.0
2008-10-21 03:52:00,9.911,9.985,9.856,9.941,500000.0
2008-10-21 03:53:00,9.915,9.962,9.915,9.962,100000.0
2008-10-21 03:54:00,9.926,9.97,9.853,9.913,450000.0
2008-10-21 03:55:00,9.924,9.999,9.924,9.984,350000.0
2008-10-21 03:56:00,9.958,9.982,9.948,9.948,200000.0
2008-10-21 03:58:00,9.955,10.038,9.903,9.986,600000.0
2008-10-21 03:59:00,10.001,10.009,9.938,9.938,500000.0
2008-10-21 04:00:00,9.909,10.009,9.909,10.009,150000.0
2008-10-21 04:01:00,10.02,10.02,9.975,9.975,100000.0
2008-10-21 04:03:00,9.9,10.004,9.9,9.944,300000.0
2008-10-21 04:04:00,9.946,9.998,9.859,9.979,450000.0
2008-10-21 04:05:00,9.957,9.961,9.907,9.95,300000.0
2008-10-21 04:06:00,9.888,9.933,9.888,9.933,100000.0
2008-10-21 04:07:00,9.958,9.961,9.849,9.855,200000.0
2008-10-21 04:08:00,9.936,10.017,9.916,10.017,250000.0
2008-10-21 04:10:00,9.97,9.982,9.863,9.934,500000.0
2008-10-21 04:12:00,10.01,10.022,9.903,9.982,500000.0
2008-10-21 04:13:00,9.858,9.978,9.85,9.978,350000.0
2008-10-21 04:16:00,10.003,10.04,9.939,9.939,200000.0
2008-10-21 04:17:00,9.953,9.994,9.866,9.994,400000.0
2008-10-21 04:18:00,9.911,9.991,9.911,9.95,250000.0
2008-10-21 04:19:00,9.944,9.978,9.84,9.969,1150000.0
2008-10-21 04:20:00,9.869,9.977,9.842,9.97,350000.0
2008-10-21 04:21:00,9.976,9.976,9.885,9.885,400000.0
2008-10-21 04:22:00,9.83,9.947,9.83,9.938,400000.0
2008-10-21 04:23:00,9.968,9.968,9.809,9.865,250000.0
2008-10-21 04:24:00,9.963,9.988,9.821,9.841,450000.0
2008-10-21 04:25:00,9.969,9.971,9.818,9.971,650000.0
2008-10-21 04:26:00,9.879,9.979,9.868,9.958,400000.0
2008-10-21 04:27:00,9.842,9.947,9.828,9.947,350000.0
2008-10-21 04:28:00,9.893,9.957,9.811,9.957,250000.0
2008-10-21 04:29:00,10.009,10.009,9.89,9.933,450000.0
2008-10-21 04:30:00,9.914,9.932,9.833,9.932,400000.0
2008-10-21 04:31:00,9.911,9.961,9.908,9.908,200000.0
2008-10-21 04:32:00,9.963,9.963,9.876,9.923,200000.0
2008-10-21 04:33:00,9.824,9.979,9.824,9.92,450000.0
2008-10-21 04:37:00,9.99,10.002,9.883,9.962,500000.0
2008-10-21 04:40:00,9.914,9.959,9.874,9.942,350000.0
2008-10-21 04:41:00,9.939,9.991,9.886,9.886,300000.0
2008-10-21 04:42:00,9.96,9.96,9.942,9.949,200000.0
2008-10-21 04:43:00,9.957,9.957,9.884,9.953,300000.0
2008-10-21 04:44:00,9.986,9.986,9.802,9.802,350000.0
2008-10-21 04:45:00,9.856,9.939,9.841,9.921,350000.0
2008-10-21 04:46:00,9.936,9.948,9.88,9.944,250000.0
2008-10-21 04:47:00,9.913,9.913,9.754,9.779,300000.0
2008-10-21 04:48:00,9.949,9.968,9.888,9.949,250000.0
2008-10-21 04:50:00,9.83,9.912,9.797,9.831,450000.0
2008-10-21 04:51:00,9.948,9.948,9.794,9.883,350000.0
2008-10-21 04:53:00,9.968,9.968,9.842,9.916,400000.0
2008-10-21 04:54:00,9.917,9.948,9.872,9.925,400000.0
2008-10-21 04:57:00,9.938,9.938,9.846,9.893,250000.0
2008-10-21 05:00:00,9.854,9.956,9.811,9.889,950000.0
2008-10-21 05:01:00,9.87,9.927,9.807,9.807,400000.0
2008-10-21 05:03:00,9.899,9.996,9.899,9.961,350000.0
2008-10-21 05:04:00,9.927,9.985,9.869,9.869,400000.0
2008-10-21 05:05:00,9.812,9.987,9.811,9.927,500000.0
2008-10-21 05:06:00,9.992,9.992,9.933,9.992,300000.0
2008-10-21 05:07:00,9.905,9.975,9.853,9.853,400000.0
2008-10-21 05:08:00,9.879,9.978,9.815,9.978,350000.0
2008-10-21 05:09:00,9.969,9.969,9.85,9.908,450000.0
2008-10-21 05:10:00,9.908,9.984,9.869,9.902,350000.0
2008-10-21 05:12:00,9.999,9.999,9.893,9.989,250000.0
2008-10-21 05:13:00,9.911,9.996,9.832,9.832,550000.0
2008-10-21 05:14:00,9.868,9.926,9.864,9.869,200000.0
2008-10-21 05:15:00,9.984,10.039,9.886,9.941,500000.0
2008-10-21 05:16:00,9.99,9.996,9.86,9.996,350000.0
2008-10-21 05:17:00,9.836,9.949,9.826,9.949,450000.0
2008-10-21 05:18:00,9.93,10.001,9.872,9.884,750000.0
2008-10-21 05:19:00,9.964,9.964,9.86,9.868,400000.0
2008-10-21 05:20:00,9.851,9.978,9.831,9.978,400000.0
2008-10-21 05:21:00,9.899,9.98,9.845,9.965,600000.0
2008-10-21 05:22:00,9.93,9.959,9.93,9.959,150000.0
2008-10-21 05:23:00,9.837,9.962,9.812,9.842,500000.0
2008-10-21 05:24:00,9.955,10.006,9.864,9.986,550000.0
2008-10-21 05:25:00,9.916,9.916,9.833,9.833,200000.0
2008-10-21 05:26:00,9.897,10.007,9.878,9.878,500000.0
2008-10-21 05:27:00,9.852,9.958,9.852,9.922,300000.0
2008-10-21 05:28:00,9.965,9.973,9.899,9.899,250000.0
2008-10-21 05:29:00,9.93,10.004,9.875,9.911,650000.0
2008-10-21 05:30:00,9.916,9.928,9.84,9.882,400000.0
2008-10-21 05:31:00,9.884,9.933,9.884,9.894,150000.0
2008-10-21 05:32:00,9.811,9.952,9.811,9.952,250000.0
2008-10-21 05:33:00,9.913,9.931,9.813,9.883,550000.0
2008-10-21 05:34:00,9.93,9.93,9.797,9.828,500000.0
2008-10-21 05:35:00,9.859,9.913,9.815,9.899,350000.0
2008-10-21 05:36:00,9.931,9.931,9.85,9.93,350000.0
2008-10-21 05:37:00,9.883,9.966,9.839,9.934,350000.0
2008-10-21 05:38:00,9.927,9.927,9.826,9.888,150000.0
2008-10-21 05:39:00,9.854,9.976,9.854,9.901,350000.0
2008-10-21 05:40:00,9.798,9.914,9.781,9.781,400000.0
2008-10-21 05:41:00,9.826,9.932,9.826,9.833,350000.0
2008-10-21 05:42:00,9.832,9.958,9.832,9.958,100000.0
2008-10-21 05:43:00,9.992,9.992,9.877,9.906,400000.0
2008-10-21 05:44:00,9.964,9.964,9.886,9.961,150000.0
2008-10-21 05:46:00,9.984,9.99,9.873,9.873,400000.0
2008-10-21 05:47:00,9.924,9.96,9.86,9.905,350000.0
2008-10-21 05:49:00,9.951,9.987,9.887,9.919,800000.0
2008-10-21 05:50:00,9.918,9.946,9.877,9.883,250000.0
2008-10-21 05:51:00,9.968,9.986,9.844,9.98,750000.0
2008-10-21 05:52:00,9.919,9.971,9.849,9.862,550000.0
2008-10-21 05:53:00,9.93,9.958,9.827,9.827,600000.0
2008-10-21 05:54:00,9.955,9.989,9.853,9.989,500000.0
2008-10-21 05:55:00,9.902,9.978,9.863,9.974,400000.0
2008-10-21 05:56:00,9.837,9.938,9.817,9.817,300000.0
2008-10-21 05:57:00,9.924,9.934,9.792,9.906,400000.0
2008-10-21 05:58:00,9.801,9.957,9.801,9.941,500000.0
2008-10-21 05:59:00,9.941,9.952,9.808,9.941,500000.0
2008-10-21 06:00:00,9.885,10.027,9.847,9.847,550000.0
2008-10-21 06:02:00,9.884,9.993,9.861,9.883,350000.0
2008-10-21 06:04:00,9.864,9.974,9.848,9.944,650000.0
2008-10-21 06:05:00,9.968,9.968,9.832,9.898,400000.0
2008-10-21 06:06:00,9.893,9.916,9.787,9.872,500000.0
2008-10-21 06:07:00,9.889,9.966,9.837,9.966,350000.0
2008-10-21 06:08:00,9.891,9.928,9.832,9.88,350000.0
2008-10-21 06:09:00,9.929,9.946,9.882,9.915,300000.0
2008-10-21 06:10:00,9.883,9.92,9.798,9.798,450000.0
2008-10-21 06:11:00,9.956,9.956,9.819,9.928,400000.0
2008-10-21 06:12:00,9.824,9.961,9.824,9.84,500000.0
2008-10-21 06:14:00,9.907,9.918,9.838,9.838,250000.0
2008-10-21 06:15:00,9.977,9.988,9.884,9.977,400000.0
2008-10-21 06:16:00,9.987,10.016,9.875,9.908,600000.0
2008-10-21 06:18:00,9.927,9.96,9.831,9.926,250000.0
2008-10-21 06:19:00,9.937,9.959,9.82,9.907,500000.0
2008-10-21 06:20:00,9.903,9.934,9.81,9.874,750000.0
2008-10-21 06:21:00,9.947,9.957,9.849,9.856,400000.0
2008-10-21 06:22:00,9.927,9.927,9.878,9.878,100000.0
2008-10-21 06:23:00,9.922,9.951,9.823,9.823,400000.0
2008-10-21 06:24:00,9.961,9.981,9.845,9.905,400000.0
2008-10-21 06:25:00,9.966,9.966,9.966,9.966,50000.0
2008-10-21 06:26:00,9.933,9.933,9.933,9.933,50000.0
2008-10-21 06:27:00,9.893,9.932,9.827,9.903,250000.0
2008-10-21 06:29:00,9.92,9.973,9.854,9.932,400000.0
2008-10-21 06:30:00,9.887,9.945,9.78,9.847,650000.0
2008-10-21 06:31:00,9.888,9.934,9.799,9.844,500000.0
2008-10-21 06:32:00,9.954,9.985,9.84,9.919,600000.0
2008-10-21 06:33:00,9.829,9.955,9.819,9.888,500000.0
2008-10-21 06:34:00,9.814,9.902,9.788,9.788,350000.0
2008-10-21 06:35:00,9.892,9.936,9.763,9.897,400000.0
2008-10-21 06:36:00,9.903,9.903,9.774,9.824,350000.0
2008-10-21 06:37:00,9.924,9.924,9.75,9.766,400000.0
2008-10-21 06:38:00,9.813,9.928,9.813,9.874,350000.0
2008-10-21 06:39:00,9.894,9.934,9.778,9.934,400000.0
2008-10-21 06:40:00,9.79,9.887,9.742,9.801,550000.0
2008-10-21 06:41:00,9.889,9.929,9.808,9.929,450000.0
2008-10-21 06:42:00,9.823,9.914,9.804,9.816,400000.0
2008-10-21 06:43:00,9.843,9.904,9.76,9.818,400000.0
2008-10-21 06:44:00,9.806,9.892,9.774,9.774,400000.0
2008-10-21 06:45:00,9.854,9.874,9.735,9.863,450000.0
2008-10-21 06:46:00,9.899,9.899,9.763,9.886,350000.0
2008-10-21 06:47:00,9.795,9.914,9.75,9.819,450000.0
2008-10-21 06:48:00,9.825,9.911,9.784,9.809,300000.0
2008-10-21 06:49:00,9.873,9.957,9.851,9.851,350000.0
2008-10-21 06:50:00,9.904,9.947,9.791,9.922,400000.0
2008-10-21 06:51:00,9.821,9.946,9.806,9.817,400000.0
2008-10-21 06:52:00,9.836,9.902,9.782,9.782,500000.0
2008-10-21 06:53:00,9.915,9.915,9.817,9.842,400000.0
2008-10-21 06:54:00,9.792,9.936,9.791,9.791,550000.0
2008-10-21 06:55:00,9.837,9.914,9.767,9.78,500000.0
2008-10-21 06:56:00,9.842,9.938,9.797,9.852,500000.0
2008-10-21 06:57:00,9.868,9.942,9.823,9.919,450000.0
2008-10-21 06:58:00,9.904,9.947,9.839,9.857,350000.0
2008-10-21 06:59:00,9.848,9.943,9.842,9.883,550000.0
2008-10-21 07:00:00,9.917,9.94,9.787,9.831,350000.0
2008-10-21 07:01:00,9.881,9.927,9.796,9.796,350000.0
2008-10-21 07:02:00,9.852,9.902,9.825,9.902,250000.0
2008-10-21 07:03:00,9.891,9.931,9.848,9.901,500000.0
2008-10-21 07:04:00,9.839,9.953,9.835,9.934,400000.0
2008-10-21 07:05:00,9.919,9.942,9.877,9.905,550000.0
2008-10-21 07:06:00,9.954,9.954,9.811,9.89,400000.0
2008-10-21 07:07:00,9.826,9.901,9.778,9.831,450000.0
2008-10-21 07:08:00,9.955,9.955,9.885,9.921,400000.0
2008-10-21 07:09:00,9.916,9.944,9.866,9.897,500000.0
2008-10-21 07:10:00,9.821,9.908,9.804,9.908,350000.0
2008-10-21 07:11:00,9.92,9.967,9.83,9.909,500000.0
2008-10-21 07:12:00,9.882,9.94,9.865,9.94,450000.0
2008-10-21 07:13:00,9.798,9.907,9.798,9.907,200000.0
2008-10-21 07:14:00,9.883,9.94,9.824,9.906,400000.0
2008-10-21 07:15:00,9.825,9.937,9.825,9.917,200000.0
2008-10-21 07:16:00,9.891,9.906,9.757,9.843,400000.0
2008-10-21 07:17:00,9.908,9.908,9.816,9.888,550000.0
2008-10-21 07:18:00,9.852,9.948,9.813,9.835,550000.0
2008-10-21 07:19:00,9.915,9.943,9.807,9.941,500000.0
2008-10-21 07:20:00,9.748,9.838,9.748,9.784,350000.0
2008-10-21 07:21:00,9.873,9.887,9.763,9.763,500000.0
2008-10-21 07:22:00,9.904,9.904,9.755,9.884,500000.0
2008-10-21 07:23:00,9.832,9.881,9.718,9.881,450000.0
2008-10-21 07:24:00,9.774,9.88,9.73,9.859,400000.0
2008-10-21 07:25:00,9.859,9.901,9.771,9.845,450000.0
2008-10-21 07:26:00,9.84,9.893,9.753,9.753,500000.0
2008-10-21 07:27:00,9.708,9.855,9.688,9.767,500000.0
2008-10-21 07:28:00,9.814,9.868,9.779,9.834,450000.0
2008-10-21 07:29:00,9.759,9.827,9.749,9.762,400000.0
2008-10-21 07:30:00,9.821,9.829,9.746,9.8,500000.0
2008-10-21 07:31:00,9.811,9.829,9.747,9.763,400000.0
2008-10-21 07:32:00,9.761,9.845,9.744,9.821,400000.0
2008-10-21 07:33:00,9.762,9.834,9.75,9.831,400000.0
2008-10-21 07:34:00,9.697,9.849,9.697,9.849,550000.0
2008-10-21 07:35:00,9.882,9.882,9.729,9.75,450000.0
2008-10-21 07:36:00,9.823,9.868,9.73,9.86,350000.0
2008-10-21 07:38:00,9.759,9.848,9.744,9.744,350000.0
2008-10-21 07:39:00,9.884,9.884,9.725,9.832,400000.0
2008-10-21 07:40:00,9.832,9.869,9.762,9.838,350000.0
2008-10-21 07:41:00,9.842,9.871,9.741,9.857,500000.0
2008-10-21 07:42:00,9.758,9.866,9.74,9.785,350000.0
2008-10-21 07:43:00,9.738,9.872,9.729,9.817,550000.0
2008-10-21 07:44:00,9.861,9.877,9.798,9.877,500000.0
2008-10-21 07:45:00,9.709,9.852,9.709,9.714,400000.0
2008-10-21 07:46:00,9.79,9.79,9.666,9.751,500000.0
2008-10-21 07:47:00,9.707,9.794,9.701,9.759,400000.0
2008-10-21 07:48:00,9.793,9.793,9.675,9.713,800000.0
2008-10-21 07:49:00,9.82,9.82,9.677,9.812,450000.0
2008-10-21 07:50:00,9.773,9.846,9.717,9.717,900000.0
2008-10-21 07:51:00,9.675,9.777,9.652,9.777,300000.0
2008-10-21 07:52:00,9.708,9.841,9.708,9.783,400000.0
2008-10-21 07:53:00,9.792,9.837,9.724,9.791,500000.0
2008-10-21 07:54:00,9.794,9.832,9.69,9.69,550000.0
2008-10-21 07:55:00,9.822,9.855,9.718,9.721,400000.0
2008-10-21 07:56:00,9.784,9.851,9.732,9.732,500000.0
2008-10-21 07:57:00,9.787,9.861,9.718,9.777,350000.0
2008-10-21 07:58:00,9.802,9.846,9.699,9.846,850000.0
2008-10-21 07:59:00,9.828,9.834,9.753,9.76,350000.0
2008-10-21 08:00:00,9.817,9.817,9.691,9.814,550000.0
2008-10-21 08:01:00,9.721,9.842,9.708,9.796,400000.0
2008-10-21 08:02:00,9.744,9.851,9.738,9.851,450000.0
2008-10-21 08:03:00,9.776,9.864,9.733,9.771,550000.0
2008-10-21 08:04:00,9.824,9.879,9.769,9.801,400000.0
2008-10-21 08:05:00,9.742,9.859,9.742,9.83,400000.0
2008-10-21 08:06:00,9.842,9.884,9.76,9.804,400000.0
2008-10-21 08:07:00,9.854,9.854,9.737,9.85,500000.0
2008-10-21 08:08:00,9.759,9.875,9.759,9.81,350000.0
2008-10-21 08:09:00,9.868,9.868,9.736,9.736,450000.0
2008-10-21 08:10:00,9.784,9.857,9.774,9.844,350000.0
2008-10-21 08:11:00,9.859,9.88,9.769,9.849,350000.0
2008-10-21 08:12:00,9.763,9.875,9.763,9.842,400000.0
2008-10-21 08:13:00,9.819,9.866,9.769,9.861,550000.0
2008-10-21 08:14:00,9.77,9.824,9.741,9.791,400000.0
2008-10-21 08:15:00,9.854,9.879,9.738,9.848,550000.0
2008-10-21 08:16:00,9.768,9.811,9.712,9.712,500000.0
2008-10-21 08:17:00,9.721,9.856,9.721,9.804,500000.0
2008-10-21 08:18:00,9.754,9.878,9.74,9.769,450000.0
2008-10-21 08:19:00,9.725,9.851,9.725,9.798,700000.0
2008-10-21 08:20:00,9.815,9.867,9.731,9.867,400000.0
2008-10-21 08:21:00,9.839,9.839,9.721,9.761,400000.0
2008-10-21 08:22:00,9.852,9.852,9.742,9.779,500000.0
2008-10-21 08:23:00,9.854,9.855,9.771,9.835,350000.0
2008-10-21 08:24:00,9.763,9.842,9.763,9.782,350000.0
2008-10-21 08:25:00,9.771,9.887,9.764,9.822,650000.0
2008-10-21 08:26:00,9.867,9.867,9.731,9.794,400000.0
2008-10-21 08:27:00,9.739,9.917,9.739,9.785,400000.0
2008-10-21 08:28:00,9.881,9.881,9.784,9.846,500000.0
2008-10-21 08:29:00,9.842,9.863,9.71,9.723,350000.0
2008-10-21 08:30:00,9.736,9.859,9.715,9.744,350000.0
2008-10-21 08:31:00,9.792,9.907,9.792,9.89,400000.0
2008-10-21 08:32:00,9.856,9.915,9.728,9.871,450000.0
2008-10-21 08:33:00,9.886,9.886,9.767,9.882,400000.0
2008-10-21 08:34:00,9.863,9.87,9.694,9.87,400000.0
2008-10-21 08:35:00,9.898,9.898,9.741,9.827,550000.0
2008-10-21 08:36:00,9.761,9.881,9.736,9.869,450000.0
2008-10-21 08:37:00,9.84,9.851,9.71,9.851,450000.0
2008-10-21 08:38:00,9.851,9.878,9.729,9.841,400000.0
2008-10-21 08:39:00,9.759,9.871,9.705,9.811,450000.0
2008-10-21 08:40:00,9.847,9.892,9.766,9.815,650000.0
2008-10-21 08:41:00,9.876,9.88,9.728,9.728,350000.0
2008-10-21 08:42:00,9.752,9.847,9.727,9.833,350000.0
2008-10-21 08:43:00,9.769,9.818,9.714,9.784,550000.0
2008-10-21 08:44:00,9.789,9.812,9.733,9.737,350000.0
2008-10-21 08:45:00,9.735,9.832,9.735,9.83,400000.0
2008-10-21 08:46:00,9.819,9.842,9.714,9.744,600000.0
2008-10-21 08:47:00,9.705,9.811,9.667,9.811,350000.0
2008-10-21 08:48:00,9.792,9.828,9.711,9.78,550000.0
2008-10-21 08:49:00,9.718,9.797,9.641,9.783,450000.0
2008-10-21 08:50:00,9.735,9.787,9.671,9.759,500000.0
2008-10-21 08:51:00,9.712,9.781,9.684,9.732,400000.0
2008-10-21 08:52:00,9.786,9.803,9.681,9.761,350000.0
2008-10-21 08:53:00,9.798,9.798,9.679,9.702,400000.0
2008-10-21 08:54:00,9.745,9.792,9.69,9.786,450000.0
2008-10-21 08:55:00,9.64,9.733,9.632,9.669,450000.0
2008-10-21 08:56:00,9.776,9.776,9.634,9.745,550000.0
2008-10-21 08:57:00,9.667,9.78,9.667,9.709,550000.0
2008-10-21 08:58:00,9.777,9.778,9.638,9.759,450000.0
2008-10-21 08:59:00,9.782,9.782,9.713,9.713,350000.0
2008-10-21 09:00:00,9.701,9.821,9.701,9.738,600000.0
2008-10-21 09:01:00,9.71,9.758,9.668,9.689,400000.0
2008-10-21 09:02:00,9.733,9.748,9.632,9.643,500000.0
2008-10-21 09:03:00,9.676,9.775,9.636,9.731,550000.0
2008-10-21 09:04:00,9.728,9.737,9.635,9.665,350000.0
2008-10-21 09:05:00,9.668,9.804,9.648,9.648,350000.0
2008-10-21 09:06:00,9.64,9.784,9.64,9.784,550000.0
2008-10-21 09:07:00,9.738,9.738,9.684,9.684,350000.0
2008-10-21 09:08:00,9.801,9.801,9.69,9.786,550000.0
2008-10-21 09:09:00,9.776,9.82,9.65,9.759,950000.0
2008-10-21 09:10:00,9.675,9.732,9.563,9.663,450000.0
2008-10-21 09:11:00,9.704,9.76,9.62,9.75,500000.0
2008-10-21 09:12:00,9.726,9.76,9.628,9.76,450000.0
2008-10-21 09:13:00,9.72,9.751,9.621,9.695,400000.0
2008-10-21 09:14:00,9.703,9.745,9.61,9.736,350000.0
2008-10-21 09:15:00,9.772,9.794,9.671,9.694,400000.0
2008-10-21 09:16:00,9.77,9.77,9.637,9.678,450000.0
2008-10-21 09:17:00,9.695,9.759,9.652,9.759,400000.0
2008-10-21 09:18:00,9.685,9.81,9.659,9.679,400000.0
2008-10-21 09:19:00,9.733,9.771,9.663,9.771,350000.0
2008-10-21 09:20:00,9.661,9.771,9.661,9.683,500000.0
2008-10-21 09:21:00,9.772,9.802,9.699,9.736,400000.0
2008-10-21 09:23:00,9.743,9.774,9.658,9.685,600000.0
2008-10-21 09:24:00,9.761,9.786,9.657,9.786,550000.0
2008-10-21 09:25:00,9.662,9.79,9.662,9.748,550000.0
2008-10-21 09:27:00,9.68,9.737,9.639,9.737,350000.0
2008-10-21 09:28:00,9.749,9.803,9.702,9.745,450000.0
2008-10-21 09:29:00,9.745,9.766,9.62,9.766,400000.0
2008-10-21 09:30:00,9.684,9.763,9.654,9.654,700000.0
2008-10-21 09:31:00,9.66,9.759,9.615,9.636,450000.0
2008-10-21 09:32:00,9.663,9.787,9.663,9.727,350000.0
2008-10-21 09:33:00,9.725,9.753,9.641,9.707,400000.0
2008-10-21 09:34:00,9.709,9.785,9.648,9.648,350000.0
2008-10-21 09:36:00,9.623,9.761,9.623,9.748,400000.0
2008-10-21 09:37:00,9.756,9.771,9.649,9.748,450000.0
2008-10-21 09:38:00,9.766,9.766,9.695,9.739,400000.0
2008-10-21 09:39:00,9.723,9.748,9.577,9.684,400000.0
2008-10-21 09:40:00,9.7,9.778,9.633,9.641,400000.0
2008-10-21 09:41:00,9.699,9.742,9.612,9.732,350000.0
2008-10-21 09:42:00,9.621,9.732,9.595,9.599,350000.0
2008-10-21 09:43:00,9.694,9.736,9.629,9.696,500000.0
2008-10-21 09:44:00,9.725,9.74,9.665,9.688,600000.0
2008-10-21 09:45:00,9.708,9.724,9.594,9.693,650000.0
2008-10-21 09:46:00,9.663,9.697,9.618,9.697,350000.0
2008-10-21 09:47:00,9.619,9.674,9.59,9.603,400000.0
2008-10-21 09:48:00,9.67,9.75,9.609,9.683,650000.0
2008-10-21 09:49:00,9.705,9.715,9.634,9.634,350000.0
2008-10-21 09:50:00,9.694,9.766,9.64,9.766,450000.0
2008-10-21 09:51:00,9.692,9.76,9.622,9.76,550000.0
2008-10-21 09:52:00,9.641,9.746,9.593,9.746,350000.0
2008-10-21 09:53:00,9.785,9.785,9.67,9.745,400000.0
2008-10-21 09:54:00,9.716,9.749,9.666,9.723,450000.0
2008-10-21 09:55:00,9.714,9.803,9.714,9.735,350000.0
2008-10-21 09:56:00,9.682,9.795,9.66,9.66,550000.0
2008-10-21 09:57:00,9.725,9.805,9.648,9.651,450000.0
2008-10-21 09:58:00,9.755,9.834,9.711,9.745,350000.0
2008-10-21 09:59:00,9.789,9.84,9.705,9.731,650000.0
2008-10-21 10:00:00,9.681,9.804,9.662,9.738,600000.0
2008-10-21 10:01:00,9.808,9.808,9.687,9.687,350000.0
2008-10-21 10:02:00,9.826,9.849,9.726,9.817,400000.0
2008-10-21 10:03:00,9.728,9.839,9.672,9.672,550000.0
2008-10-21 10:04:00,9.736,9.842,9.736,9.822,350000.0
2008-10-21 10:05:00,9.809,9.847,9.714,9.795,450000.0
2008-10-21 10:06:00,9.703,9.864,9.703,9.703,700000.0
2008-10-21 10:07:00,9.769,9.861,9.717,9.861,350000.0
2008-10-21 10:08:00,9.849,9.849,9.717,9.737,500000.0
2008-10-21 10:09:00,9.763,9.844,9.72,9.824,600000.0
2008-10-21 10:10:00,9.715,9.85,9.715,9.795,600000.0
2008-10-21 10:11:00,9.778,9.823,9.706,9.759,400000.0
2008-10-21 10:12:00,9.763,9.857,9.724,9.857,500000.0
2008-10-21 10:13:00,9.767,9.826,9.697,9.816,750000.0
2008-10-21 10:14:00,9.777,9.851,9.757,9.851,400000.0
2008-10-21 10:15:00,9.745,9.896,9.733,9.87,500000.0
2008-10-21 10:16:00,9.857,9.901,9.757,9.87,500000.0
2008-10-21 10:17:00,9.783,9.86,9.755,9.794,350000.0
2008-10-21 10:18:00,9.767,9.846,9.679,9.787,550000.0
2008-10-21 10:19:00,9.848,9.875,9.734,9.875,450000.0
2008-10-21 10:20:00,9.807,9.865,9.709,9.728,550000.0
2008-10-21 10:21:00,9.836,9.843,9.704,9.843,500000.0
2008-10-21 10:22:00,9.822,9.846,9.752,9.822,400000.0
2008-10-21 10:23:00,9.8,9.802,9.674,9.705,550000.0
2008-10-21 10:24:00,9.714,9.846,9.712,9.825,550000.0
2008-10-21 10:25:00,9.811,9.835,9.717,9.835,550000.0
2008-10-21 10:26:00,9.776,9.812,9.713,9.713,350000.0
2008-10-21 10:27:00,9.815,9.819,9.698,9.807,450000.0
2008-10-21 10:28:00,9.738,9.845,9.7,9.7,500000.0
2008-10-21 10:29:00,9.787,9.835,9.704,9.811,500000.0
2008-10-21 10:30:00,9.762,9.814,9.741,9.741,350000.0
2008-10-21 10:31:00,9.72,9.838,9.691,9.798,450000.0
2008-10-21 10:32:00,9.829,9.829,9.646,9.71,400000.0
2008-10-21 10:33:00,9.797,9.797,9.684,9.767,550000.0
2008-10-21 10:34:00,9.832,9.891,9.721,9.749,700000.0
2008-10-21 10:35:00,9.782,9.834,9.698,9.834,350000.0
2008-10-21 10:36:00,9.702,9.801,9.614,9.801,450000.0
2008-10-21 10:37:00,9.768,9.817,9.692,9.778,550000.0
2008-10-21 10:38:00,9.73,9.825,9.73,9.738,400000.0
2008-10-21 10:39:00,9.748,9.806,9.673,9.691,550000.0
2008-10-21 10:40:00,9.72,9.813,9.629,9.668,400000.0
2008-10-21 10:41:00,9.768,9.768,9.648,9.723,350000.0
2008-10-21 10:42:00,9.716,9.807,9.674,9.715,550000.0
2008-10-21 10:43:00,9.764,9.832,9.706,9.733,550000.0
2008-10-21 10:44:00,9.669,9.774,9.641,9.742,550000.0
2008-10-21 10:45:00,9.656,9.783,9.656,9.76,350000.0
2008-10-21 10:46:00,9.683,9.785,9.658,9.717,550000.0
2008-10-21 10:47:00,9.709,9.774,9.653,9.773,450000.0
2008-10-21 10:48:00,9.752,9.791,9.7,9.766,450000.0
2008-10-21 10:49:00,9.744,9.77,9.658,9.764,500000.0
2008-10-21 10:50:00,9.743,9.768,9.669,9.669,450000.0
2008-10-21 10:51:00,9.732,9.767,9.671,9.733,550000.0
2008-10-21 10:52:00,9.782,9.788,9.652,9.788,350000.0
2008-10-21 10:53:00,9.685,9.79,9.685,9.694,350000.0
2008-10-21 10:54:00,9.759,9.782,9.702,9.718,550000.0
2008-10-21 10:55:00,9.773,9.794,9.723,9.723,400000.0
2008-10-21 10:56:00,9.741,9.799,9.741,9.799,450000.0
2008-10-21 10:57:00,9.693,9.784,9.66,9.777,350000.0
2008-10-21 10:58:00,9.801,9.809,9.677,9.776,350000.0
2008-10-21 10:59:00,9.802,9.833,9.686,9.686,450000.0
2008-10-21 11:00:00,9.711,9.785,9.636,9.684,350000.0
2008-10-21 11:01:00,9.695,9.81,9.657,9.782,550000.0
2008-10-21 11:02:00,9.722,9.835,9.694,9.77,350000.0
2008-10-21 11:03:00,9.725,9.812,9.706,9.808,550000.0
2008-10-21 11:04:00,9.78,9.78,9.688,9.751,600000.0
2008-10-21 11:05:00,9.825,9.825,9.669,9.669,550000.0
2008-10-21 11:06:00,9.727,9.806,9.653,9.695,550000.0
2008-10-21 11:07:00,9.693,9.794,9.654,9.714,450000.0
2008-10-21 11:08:00,9.757,9.783,9.686,9.718,400000.0
2008-10-21 11:09:00,9.808,9.808,9.7,9.79,500000.0
2008-10-21 11:10:00,9.711,9.806,9.685,9.685,400000.0
2008-10-21 11:11:00,9.812,9.837,9.691,9.795,350000.0
2008-10-21 11:12:00,9.762,9.838,9.724,9.834,450000.0
2008-10-21 11:13:00,9.775,9.848,9.699,9.848,500000.0
2008-10-21 11:14:00,9.742,9.895,9.733,9.748,550000.0
2008-10-21 11:15:00,9.734,9.821,9.721,9.721,350000.0
2008-10-21 11:16:00,9.766,9.876,9.744,9.746,350000.0
2008-10-21 11:17:00,9.734,9.847,9.734,9.817,500000.0
2008-10-21 11:18:00,9.77,9.898,9.765,9.846,550000.0
2008-10-21 11:19:00,9.788,9.91,9.778,9.884,550000.0
2008-10-21 11:20:00,9.701,9.849,9.701,9.849,400000.0
2008-10-21 11:21:00,9.779,9.87,9.779,9.837,550000.0
2008-10-21 11:23:00,9.798,9.899,9.757,9.77,500000.0
2008-10-21 11:24:00,9.79,9.879,9.766,9.766,450000.0
2008-10-21 11:26:00,9.767,9.856,9.707,9.847,400000.0
2008-10-21 11:27:00,9.769,9.884,9.769,9.871,500000.0
2008-10-21 11:28:00,9.739,9.821,9.722,9.821,350000.0
2008-10-21 11:29:00,9.762,9.822,9.721,9.817,500000.0
2008-10-21 11:30:00,9.735,9.801,9.724,9.724,450000.0
2008-10-21 11:31:00,9.759,9.851,9.735,9.758,450000.0
2008-10-21 11:32:00,9.754,9.826,9.719,9.726,400000.0
2008-10-21 11:33:00,9.749,9.834,9.749,9.766,500000.0
2008-10-21 11:34:00,9.743,9.798,9.659,9.798,450000.0
2008-10-21 11:35:00,9.693,9.801,9.693,9.736,350000.0
2008-10-21 11:36:00,9.779,9.817,9.644,9.644,550000.0
2008-10-21 11:37:00,9.762,9.804,9.7,9.778,350000.0
2008-10-21 11:38:00,9.739,9.844,9.702,9.702,500000.0
2008-10-21 11:39:00,9.758,9.801,9.672,9.672,400000.0
2008-10-21 11:40:00,9.725,9.831,9.725,9.743,550000.0
2008-10-21 11:41:00,9.741,9.799,9.715,9.774,350000.0
2008-10-21 11:42:00,9.779,9.795,9.653,9.653,500000.0
2008-10-21 11:43:00,9.823,9.823,9.702,9.816,350000.0
2008-10-21 11:44:00,9.713,9.832,9.713,9.738,500000.0
2008-10-21 11:45:00,9.814,9.814,9.666,9.69,400000.0
2008-10-21 11:46:00,9.786,9.833,9.707,9.729,400000.0
2008-10-21 11:47:00,9.802,9.818,9.687,9.759,400000.0
2008-10-21 11:48:00,9.791,9.798,9.728,9.794,400000.0
2008-10-21 11:49:00,9.784,9.795,9.67,9.74,350000.0
2008-10-21 11:50:00,9.731,9.789,9.673,9.789,350000.0
2008-10-21 11:51:00,9.71,9.816,9.649,9.732,550000.0
2008-10-21 11:52:00,9.681,9.829,9.681,9.79,500000.0
2008-10-21 11:53:00,9.808,9.842,9.714,9.842,500000.0
2008-10-21 11:54:00,9.837,9.837,9.715,9.754,400000.0
2008-10-21 11:55:00,9.795,9.855,9.74,9.846,350000.0
2008-10-21 11:56:00,9.78,9.807,9.63,9.661,500000.0
2008-10-21 11:57:00,9.756,9.798,9.668,9.798,550000.0
2008-10-21 11:58:00,9.715,9.803,9.667,9.803,350000.0
2008-10-21 11:59:00,9.694,9.779,9.672,9.672,350000.0
2008-10-21 12:00:00,9.784,9.798,9.707,9.782,550000.0
2008-10-21 12:01:00,9.742,9.788,9.664,9.677,750000.0
2008-10-21 12:02:00,9.783,9.783,9.696,9.711,350000.0
2008-10-21 12:03:00,9.697,9.761,9.659,9.705,550000.0
2008-10-21 12:04:00,9.712,9.77,9.671,9.696,400000.0
2008-10-21 12:05:00,9.784,9.822,9.708,9.708,350000.0
2008-10-21 12:06:00,9.694,9.818,9.694,9.728,450000.0
2008-10-21 12:07:00,9.698,9.748,9.628,9.742,450000.0
2008-10-21 12:08:00,9.79,9.799,9.664,9.799,450000.0
2008-10-21 12:09:00,9.689,9.787,9.672,9.694,350000.0
2008-10-21 12:10:00,9.77,9.795,9.694,9.755,400000.0
2008-10-21 12:11:00,9.72,9.817,9.707,9.724,550000.0
2008-10-21 12:12:00,9.64,9.771,9.64,9.65,350000.0
2008-10-21 12:13:00,9.743,9.764,9.623,9.759,500000.0
2008-10-21 12:14:00,9.722,9.773,9.674,9.773,350000.0
2008-10-21 12:15:00,9.744,9.781,9.652,9.652,450000.0
2008-10-21 12:16:00,9.657,9.754,9.595,9.595,350000.0
2008-10-21 12:17:00,9.673,9.782,9.633,9.721,400000.0
2008-10-21 12:18:00,9.746,9.755,9.661,9.743,450000.0
2008-10-21 12:19:00,9.688,9.807,9.679,9.705,500000.0
2008-10-21 12:20:00,9.647,9.763,9.647,9.662,550000.0
2008-10-21 12:21:00,9.74,9.74,9.639,9.732,350000.0
2008-10-21 12:22:00,9.746,9.801,9.689,9.758,550000.0
2008-10-21 12:23:00,9.673,9.757,9.662,9.679,400000.0
2008-10-21 12:24:00,9.763,9.794,9.705,9.791,600000.0
2008-10-21 12:25:00,9.803,9.803,9.682,9.682,350000.0
2008-10-21 12:26:00,9.792,9.792,9.646,9.791,350000.0
2008-10-21 12:27:00,9.767,9.854,9.692,9.785,350000.0
2008-10-21 12:28:00,9.684,9.785,9.684,9.684,550000.0
2008-10-21 12:29:00,9.688,9.753,9.635,9.635,350000.0
2008-10-21 12:30:00,9.722,9.784,9.656,9.737,500000.0
2008-10-21 12:31:00,9.672,9.802,9.672,9.732,450000.0
2008-10-21 12:32:00,9.724,9.782,9.694,9.765,400000.0
2008-10-21 12:33:00,9.705,9.81,9.702,9.774,550000.0
2008-10-21 12:34:00,9.628,9.764,9.628,9.732,350000.0
2008-10-21 12:35:00,9.753,9.793,9.634,9.714,500000.0
2008-10-21 12:36:00,9.768,9.768,9.691,9.766,350000.0
2008-10-21 12:37:00,9.815,9.819,9.767,9.814,400000.0
2008-10-21 12:38:00,9.733,9.814,9.727,9.727,350000.0
2008-10-21 12:39:00,9.684,9.796,9.676,9.692,550000.0
2008-10-21 12:40:00,9.814,9.828,9.704,9.774,350000.0
2008-10-21 12:41:00,9.844,9.844,9.693,9.777,400000.0
2008-10-21 12:42:00,9.707,9.783,9.684,9.754,550000.0
2008-10-21 12:43:00,9.78,9.817,9.734,9.817,500000.0
2008-10-21 12:44:00,9.759,9.864,9.668,9.702,500000.0
2008-10-21 12:45:00,9.777,9.818,9.646,9.799,400000.0
2008-10-21 12:46:00,9.769,9.769,9.698,9.726,350000.0
2008-10-21 12:47:00,9.72,9.844,9.698,9.776,500000.0
2008-10-21 12:48:00,9.711,9.831,9.657,9.74,400000.0
2008-10-21 12:49:00,9.717,9.798,9.682,9.704,500000.0
2008-10-21 12:50:00,9.706,9.789,9.643,9.666,450000.0
2008-10-21 12:51:00,9.714,9.811,9.686,9.686,350000.0
2008-10-21 12:52:00,9.72,9.802,9.683,9.779,500000.0
2008-10-21 12:53:00,9.677,9.766,9.665,9.766,500000.0
2008-10-21 12:54:00,9.731,9.826,9.687,9.702,550000.0
2008-10-21 12:55:00,9.714,9.75,9.662,9.717,350000.0
2008-10-21 12:56:00,9.694,9.786,9.688,9.712,500000.0
2008-10-21 12:57:00,9.75,9.776,9.64,9.74,400000.0
2008-10-21 12:58:00,9.735,9.777,9.655,9.775,450000.0
2008-10-21 12:59:00,9.761,9.761,9.637,9.643,350000.0
2008-10-21 13:00:00,9.768,9.784,9.69,9.776,350000.0
2008-10-21 13:01:00,9.735,9.782,9.652,9.736,450000.0
2008-10-21 13:02:00,9.665,9.763,9.665,9.71,400000.0
2008-10-21 13:03:00,9.747,9.796,9.736,9.796,450000.0
2008-10-21 13:04:00,9.776,9.792,9.667,9.751,400000.0
2008-10-21 13:05:00,9.674,9.829,9.668,9.791,550000.0
2008-10-21 13:06:00,9.774,9.774,9.631,9.738,450000.0
2008-10-21 13:07:00,9.685,9.755,9.663,9.688,500000.0
2008-10-21 13:08:00,9.681,9.812,9.652,9.741,400000.0
2008-10-21 13:09:00,9.714,9.801,9.682,9.792,500000.0
2008-10-21 13:10:00,9.681,9.766,9.681,9.749,400000.0
2008-10-21 13:11:00,9.673,9.766,9.673,9.714,400000.0
2008-10-21 13:12:00,9.761,9.781,9.683,9.763,550000.0
2008-10-21 13:13:00,9.695,9.773,9.638,9.773,450000.0
2008-10-21 13:14:00,9.71,9.76,9.671,9.727,400000.0
2008-10-21 13:15:00,9.724,9.791,9.633,9.633,350000.0
2008-10-21 13:16:00,9.74,9.74,9.635,9.734,350000.0
2008-10-21 13:17:00,9.641,9.738,9.631,9.73,500000.0
2008-10-21 13:18:00,9.739,9.755,9.698,9.755,350000.0
2008-10-21 13:19:00,9.777,9.781,9.665,9.671,400000.0
2008-10-21 13:20:00,9.691,9.748,9.646,9.706,500000.0
2008-10-21 13:21:00,9.685,9.779,9.638,9.779,500000.0
2008-10-21 13:22:00,9.777,9.777,9.619,9.672,400000.0
2008-10-21 13:23:00,9.738,9.797,9.682,9.797,400000.0
2008-10-21 13:24:00,9.778,9.809,9.678,9.768,350000.0
2008-10-21 13:25:00,9.747,9.762,9.656,9.762,350000.0
2008-10-21 13:26:00,9.62,9.767,9.62,9.719,650000.0
2008-10-21 13:27:00,9.747,9.756,9.637,9.637,550000.0
2008-10-21 13:28:00,9.714,9.794,9.666,9.759,400000.0
2008-10-21 13:29:00,9.606,9.753,9.606,9.714,350000.0
2008-10-21 13:30:00,9.626,9.684,9.607,9.621,550000.0
2008-10-21 13:31:00,9.64,9.731,9.619,9.731,450000.0
2008-10-21 13:32:00,9.682,9.713,9.551,9.593,550000.0
2008-10-21 13:33:00,9.687,9.727,9.594,9.68,500000.0
2008-10-21 13:34:00,9.569,9.719,9.523,9.556,350000.0
2008-10-21 13:35:00,9.66,9.698,9.617,9.695,400000.0
2008-10-21 13:36:00,9.647,9.715,9.572,9.674,450000.0
2008-10-21 13:37:00,9.688,9.714,9.595,9.714,400000.0
2008-10-21 13:38:00,9.658,9.726,9.608,9.725,400000.0
2008-10-21 13:39:00,9.7,9.744,9.632,9.727,500000.0
2008-10-21 13:40:00,9.617,9.758,9.596,9.758,700000.0
2008-10-21 13:41:00,9.682,9.723,9.644,9.686,400000.0
2008-10-21 13:42:00,9.738,9.793,9.684,9.702,400000.0
2008-10-21 13:43:00,9.75,9.772,9.645,9.75,500000.0
2008-10-21 13:44:00,9.695,9.756,9.658,9.724,350000.0
2008-10-21 13:45:00,9.708,9.76,9.686,9.697,350000.0
2008-10-21 13:46:00,9.703,9.797,9.687,9.71,450000.0
2008-10-21 13:47:00,9.694,9.714,9.665,9.665,350000.0
2008-10-21 13:48:00,9.704,9.776,9.653,9.776,500000.0
2008-10-21 13:49:00,9.796,9.796,9.644,9.697,400000.0
2008-10-21 13:50:00,9.664,9.759,9.602,9.759,400000.0
2008-10-21 13:51:00,9.76,9.779,9.649,9.691,400000.0
2008-10-21 13:52:00,9.782,9.782,9.646,9.768,350000.0
2008-10-21 13:53:00,9.688,9.772,9.688,9.697,450000.0
2008-10-21 13:54:00,9.774,9.774,9.613,9.764,400000.0
2008-10-21 13:55:00,9.731,9.763,9.624,9.724,450000.0
2008-10-21 13:56:00,9.742,9.746,9.665,9.694,350000.0
2008-10-21 13:57:00,9.732,9.737,9.615,9.729,350000.0
2008-10-21 13:58:00,9.736,9.758,9.669,9.758,400000.0
2008-10-21 13:59:00,9.704,9.723,9.618,9.618,450000.0
2008-10-21 14:00:00,9.739,9.763,9.648,9.763,350000.0
2008-10-21 14:01:00,9.687,9.773,9.656,9.748,550000.0
2008-10-21 14:02:00,9.726,9.799,9.66,9.764,400000.0
2008-10-21 14:03:00,9.752,9.764,9.646,9.706,400000.0
2008-10-21 14:04:00,9.779,9.779,9.675,9.764,350000.0
2008-10-21 14:05:00,9.747,9.749,9.62,9.659,400000.0
2008-10-21 14:06:00,9.73,9.81,9.691,9.789,400000.0
2008-10-21 14:07:00,9.689,9.762,9.689,9.756,400000.0
2008-10-21 14:08:00,9.657,9.777,9.653,9.674,350000.0
2008-10-21 14:09:00,9.677,9.778,9.663,9.715,550000.0
2008-10-21 14:10:00,9.644,9.769,9.642,9.717,350000.0
2008-10-21 14:11:00,9.797,9.797,9.742,9.758,350000.0
2008-10-21 14:12:00,9.754,9.764,9.661,9.755,400000.0
2008-10-21 14:13:00,9.763,9.792,9.664,9.746,350000.0
2008-10-21 14:14:00,9.753,9.786,9.651,9.697,350000.0
2008-10-21 14:15:00,9.688,9.83,9.68,9.706,450000.0
2008-10-21 14:16:00,9.713,9.805,9.671,9.804,750000.0
2008-10-21 14:17:00,9.674,9.769,9.66,9.715,350000.0
2008-10-21 14:18:00,9.728,9.812,9.717,9.719,400000.0
2008-10-21 14:19:00,9.81,9.854,9.714,9.852,500000.0
2008-10-21 14:20:00,9.728,9.811,9.678,9.692,600000.0
2008-10-21 14:21:00,9.799,9.821,9.664,9.664,350000.0
2008-10-21 14:22:00,9.679,9.779,9.659,9.749,450000.0
2008-10-21 14:23:00,9.798,9.8,9.662,9.691,650000.0
2008-10-21 14:24:00,9.739,9.809,9.703,9.731,550000.0
2008-10-21 14:25:00,9.842,9.877,9.698,9.698,700000.0
2008-10-21 14:26:00,9.769,9.837,9.72,9.76,350000.0
2008-10-21 14:27:00,9.768,9.805,9.723,9.805,400000.0
2008-10-21 14:28:00,9.777,9.84,9.67,9.805,550000.0
2008-10-21 14:29:00,9.775,9.783,9.707,9.72,450000.0
2008-10-21 14:30:00,9.825,9.825,9.68,9.788,400000.0
2008-10-21 14:31:00,9.714,9.836,9.714,9.81,400000.0
2008-10-21 14:32:00,9.702,9.815,9.702,9.718,500000.0
2008-10-21 14:33:00,9.786,9.842,9.747,9.842,400000.0
2008-10-21 14:34:00,9.804,9.847,9.67,9.673,450000.0
2008-10-21 14:35:00,9.79,9.801,9.678,9.678,350000.0
2008-10-21 14:36:00,9.687,9.811,9.637,9.762,450000.0
2008-10-21 14:37:00,9.663,9.779,9.601,9.601,550000.0
2008-10-21 14:38:00,9.701,9.748,9.642,9.671,400000.0
2008-10-21 14:39:00,9.639,9.776,9.604,9.687,800000.0
2008-10-21 14:40:00,9.624,9.717,9.577,9.675,700000.0
2008-10-21 14:41:00,9.565,9.604,9.478,9.604,350000.0
2008-10-21 14:42:00,9.513,9.596,9.469,9.469,450000.0
2008-10-21 14:43:00,9.512,9.603,9.458,9.565,500000.0
2008-10-21 14:44:00,9.438,9.537,9.436,9.537,450000.0
2008-10-21 14:45:00,9.525,9.603,9.48,9.48,400000.0
2008-10-21 14:46:00,9.62,9.632,9.477,9.533,550000.0
2008-10-21 14:47:00,9.552,9.616,9.469,9.598,350000.0
2008-10-21 14:48:00,9.578,9.619,9.527,9.591,400000.0
2008-10-21 14:49:00,9.639,9.641,9.508,9.508,500000.0
2008-10-21 14:50:00,9.57,9.668,9.513,9.641,400000.0
2008-10-21 14:51:00,9.673,9.675,9.611,9.673,350000.0
2008-10-21 14:52:00,9.671,9.689,9.586,9.644,450000.0
2008-10-21 14:53:00,9.651,9.696,9.578,9.694,450000.0
2008-10-21 14:54:00,9.642,9.715,9.59,9.594,400000.0
2008-10-21 14:55:00,9.632,9.664,9.526,9.602,450000.0
2008-10-21 14:56:00,9.701,9.719,9.607,9.701,350000.0
2008-10-21 14:57:00,9.654,9.733,9.609,9.696,550000.0
2008-10-21 14:58:00,9.669,9.675,9.555,9.647,400000.0
2008-10-21 14:59:00,9.635,9.788,9.615,9.616,550000.0
2008-10-21 15:00:00,9.632,9.739,9.622,9.622,350000.0
2008-10-21 15:01:00,9.722,9.722,9.576,9.618,400000.0
2008-10-21 15:02:00,9.666,9.702,9.609,9.666,400000.0
2008-10-21 15:03:00,9.711,9.733,9.587,9.733,450000.0
2008-10-21 15:04:00,9.673,9.751,9.619,9.705,400000.0
2008-10-21 15:05:00,9.7,9.723,9.609,9.657,400000.0
2008-10-21 15:06:00,9.733,9.733,9.581,9.614,400000.0
2008-10-21 15:07:00,9.641,9.765,9.633,9.695,350000.0
2008-10-21 15:08:00,9.627,9.804,9.627,9.73,450000.0
2008-10-21 15:09:00,9.763,9.793,9.656,9.681,450000.0
2008-10-21 15:10:00,9.699,9.76,9.625,9.683,400000.0
2008-10-21 15:11:00,9.735,9.765,9.663,9.723,500000.0
2008-10-21 15:12:00,9.711,9.779,9.698,9.779,350000.0
2008-10-21 15:13:00,9.744,9.85,9.725,9.725,400000.0
2008-10-21 15:14:00,9.742,9.851,9.691,9.71,400000.0
2008-10-21 15:15:00,9.766,9.815,9.721,9.721,350000.0
2008-10-21 15:16:00,9.688,9.807,9.682,9.803,350000.0
2008-10-21 15:17:00,9.679,9.788,9.678,9.763,500000.0
2008-10-21 15:18:00,9.766,9.771,9.655,9.771,450000.0
2008-10-21 15:19:00,9.707,9.798,9.639,9.639,450000.0
2008-10-21 15:20:00,9.7,9.765,9.659,9.66,550000.0
2008-10-21 15:21:00,9.768,9.768,9.626,9.659,400000.0
2008-10-21 15:22:00,9.74,9.769,9.636,9.769,400000.0
2008-10-21 15:23:00,9.766,9.781,9.678,9.76,550000.0
2008-10-21 15:24:00,9.732,9.809,9.651,9.669,600000.0
2008-10-21 15:25:00,9.737,9.776,9.605,9.677,350000.0
2008-10-21 15:26:00,9.73,9.761,9.635,9.635,450000.0
2008-10-21 15:27:00,9.714,9.732,9.589,9.627,450000.0
2008-10-21 15:28:00,9.738,9.738,9.668,9.69,350000.0
2008-10-21 15:29:00,9.771,9.771,9.651,9.694,400000.0
2008-10-21 15:30:00,9.706,9.79,9.639,9.705,400000.0
2008-10-21 15:31:00,9.653,9.734,9.617,9.623,350000.0
2008-10-21 15:32:00,9.759,9.768,9.598,9.694,500000.0
2008-10-21 15:33:00,9.671,9.731,9.648,9.705,350000.0
2008-10-21 15:34:00,9.677,9.757,9.677,9.726,450000.0
2008-10-21 15:35:00,9.733,9.752,9.615,9.69,500000.0
2008-10-21 15:36:00,9.697,9.744,9.595,9.707,550000.0
2008-10-21 15:37:00,9.718,9.74,9.625,9.697,450000.0
2008-10-21 15:38:00,9.658,9.747,9.624,9.644,450000.0
2008-10-21 15:39:00,9.664,9.727,9.656,9.72,350000.0
2008-10-21 15:40:00,9.636,9.75,9.636,9.713,550000.0
2008-10-21 15:41:00,9.732,9.812,9.638,9.705,350000.0
2008-10-21 15:42:00,9.717,9.81,9.665,9.78,400000.0
2008-10-21 15:43:00,9.776,9.776,9.67,9.744,500000.0
2008-10-21 15:44:00,9.789,9.805,9.699,9.793,350000.0
2008-10-21 15:45:00,9.697,9.799,9.676,9.715,450000.0
2008-10-21 15:46:00,9.777,9.799,9.668,9.799,350000.0
2008-10-21 15:47:00,9.77,9.797,9.654,9.688,550000.0
2008-10-21 15:48:00,9.705,9.756,9.664,9.687,350000.0
2008-10-21 15:49:00,9.786,9.805,9.731,9.784,350000.0
2008-10-21 15:50:00,9.797,9.797,9.624,9.696,550000.0
2008-10-21 15:51:00,9.652,9.77,9.646,9.77,500000.0
2008-10-21 15:52:00,9.649,9.788,9.645,9.651,350000.0
2008-10-21 15:53:00,9.712,9.797,9.681,9.752,400000.0
2008-10-21 15:54:00,9.74,9.772,9.641,9.714,450000.0
2008-10-21 15:55:00,9.67,9.758,9.644,9.669,550000.0
2008-10-21 15:56:00,9.753,9.754,9.614,9.614,450000.0
2008-10-21 15:57:00,9.694,9.795,9.657,9.756,500000.0
2008-10-21 15:58:00,9.737,9.76,9.605,9.76,500000.0
2008-10-21 15:59:00,9.769,9.769,9.64,9.69,450000.0
2008-10-21 16:00:00,9.637,9.773,9.637,9.764,550000.0
2008-10-21 16:01:00,9.748,9.77,9.681,9.752,450000.0
2008-10-21 16:02:00,9.667,9.795,9.633,9.714,550000.0
2008-10-21 16:03:00,9.694,9.744,9.626,9.652,400000.0
2008-10-21 16:04:00,9.639,9.782,9.639,9.782,400000.0
2008-10-21 16:05:00,9.742,9.774,9.63,9.63,650000.0
2008-10-21 16:06:00,9.645,9.695,9.64,9.654,500000.0
2008-10-21 16:07:00,9.781,9.781,9.674,9.674,500000.0
2008-10-21 16:08:00,9.656,9.781,9.656,9.726,450000.0
2008-10-21 16:09:00,9.674,9.804,9.659,9.804,350000.0
2008-10-21 16:10:00,9.78,9.821,9.666,9.722,400000.0
2008-10-21 16:11:00,9.684,9.759,9.669,9.718,550000.0
2008-10-21 16:12:00,9.729,9.823,9.707,9.823,400000.0
2008-10-21 16:13:00,9.718,9.783,9.683,9.742,350000.0
2008-10-21 16:14:00,9.779,9.792,9.676,9.722,350000.0
2008-10-21 16:15:00,9.782,9.797,9.679,9.788,550000.0
2008-10-21 16:16:00,9.776,9.84,9.719,9.799,550000.0
2008-10-21 16:17:00,9.81,9.823,9.721,9.721,350000.0
2008-10-21 16:18:00,9.837,9.861,9.701,9.811,400000.0
2008-10-21 16:19:00,9.737,9.818,9.737,9.813,500000.0
2008-10-21 16:20:00,9.819,9.824,9.669,9.824,550000.0
2008-10-21 16:21:00,9.716,9.818,9.704,9.704,400000.0
2008-10-21 16:22:00,9.795,9.795,9.674,9.71,450000.0
2008-10-21 16:23:00,9.721,9.834,9.696,9.721,400000.0
2008-10-21 16:24:00,9.76,9.82,9.708,9.82,400000.0
2008-10-21 16:25:00,9.846,9.873,9.75,9.799,450000.0
2008-10-21 16:26:00,9.824,9.824,9.688,9.707,550000.0
2008-10-21 16:27:00,9.81,9.836,9.687,9.836,650000.0
2008-10-21 16:28:00,9.788,9.827,9.706,9.806,550000.0
2008-10-21 16:29:00,9.794,9.888,9.747,9.767,400000.0
2008-10-21 16:30:00,9.885,9.885,9.726,9.74,600000.0
2008-10-21 16:31:00,9.86,9.86,9.737,9.737,500000.0
2008-10-21 16:32:00,9.826,9.872,9.728,9.852,450000.0
2008-10-21 16:33:00,9.742,9.855,9.74,9.778,550000.0
2008-10-21 16:34:00,9.856,9.856,9.754,9.754,350000.0
2008-10-21 16:35:00,9.737,9.787,9.708,9.742,400000.0
2008-10-21 16:36:00,9.819,9.861,9.738,9.766,400000.0
2008-10-21 16:37:00,9.826,9.867,9.73,9.799,500000.0
2008-10-21 16:38:00,9.749,9.885,9.749,9.779,450000.0
2008-10-21 16:39:00,9.882,9.882,9.766,9.85,500000.0
2008-10-21 16:40:00,9.823,9.898,9.816,9.886,450000.0
2008-10-21 16:41:00,9.851,9.926,9.792,9.924,400000.0
2008-10-21 16:42:00,9.983,10.034,9.889,10.034,700000.0
2008-10-21 16:43:00,9.981,10.036,9.82,9.99,550000.0
2008-10-21 16:44:00,9.991,10.003,9.9,9.986,400000.0
2008-10-21 16:45:00,9.887,9.976,9.883,9.965,350000.0
2008-10-21 16:46:00,9.997,10.047,9.894,9.919,500000.0
2008-10-21 16:47:00,9.861,9.993,9.852,9.855,600000.0
2008-10-21 16:48:00,9.971,9.971,9.809,9.846,400000.0
2008-10-21 16:49:00,9.932,9.948,9.823,9.823,450000.0
2008-10-21 16:50:00,9.944,9.982,9.84,9.962,500000.0
2008-10-21 16:51:00,9.852,9.937,9.776,9.776,500000.0
2008-10-21 16:52:00,9.78,9.926,9.773,9.864,400000.0
2008-10-21 16:53:00,9.871,9.88,9.777,9.822,400000.0
2008-10-21 16:54:00,9.885,9.892,9.796,9.866,400000.0
2008-10-21 16:55:00,9.922,9.932,9.782,9.932,500000.0
2008-10-21 16:56:00,9.826,9.882,9.769,9.774,400000.0
2008-10-21 16:57:00,9.831,9.902,9.753,9.886,350000.0
2008-10-21 16:58:00,9.857,9.871,9.746,9.746,550000.0
2008-10-21 16:59:00,9.808,9.889,9.774,9.791,400000.0
2008-10-21 17:00:00,9.8,9.884,9.752,9.844,350000.0
2008-10-21 17:01:00,9.886,9.891,9.764,9.852,450000.0
2008-10-21 17:02:00,9.8,9.863,9.8,9.834,400000.0
2008-10-21 17:03:00,9.797,9.836,9.713,9.719,450000.0
2008-10-21 17:04:00,9.782,9.856,9.729,9.798,350000.0
2008-10-21 17:05:00,9.804,9.837,9.744,9.82,400000.0
2008-10-21 17:06:00,9.875,9.875,9.755,9.838,350000.0
2008-10-21 17:07:00,9.793,9.845,9.733,9.752,550000.0
2008-10-21 17:08:00,9.849,9.85,9.715,9.768,350000.0
2008-10-21 17:09:00,9.739,9.89,9.739,9.877,450000.0
2008-10-21 17:10:00,9.811,9.811,9.671,9.756,500000.0
2008-10-21 17:11:00,9.731,9.853,9.689,9.748,550000.0
2008-10-21 17:12:00,9.75,9.834,9.742,9.798,400000.0
2008-10-21 17:13:00,9.724,9.842,9.72,9.728,600000.0
2008-10-21 17:14:00,9.773,9.801,9.729,9.751,350000.0
2008-10-21 17:15:00,9.802,9.854,9.737,9.748,350000.0
2008-10-21 17:16:00,9.858,9.858,9.724,9.824,450000.0
2008-10-21 17:17:00,9.8,9.852,9.725,9.799,400000.0
2008-10-21 17:18:00,9.785,9.881,9.711,9.873,400000.0
2008-10-21 17:19:00,9.823,9.88,9.735,9.777,550000.0
2008-10-21 17:20:00,9.864,9.864,9.72,9.735,350000.0
2008-10-21 17:21:00,9.76,9.868,9.719,9.854,550000.0
2008-10-21 17:22:00,9.842,9.842,9.705,9.757,400000.0
2008-10-21 17:23:00,9.85,9.85,9.707,9.736,550000.0
2008-10-21 17:24:00,9.745,9.842,9.745,9.821,450000.0
2008-10-21 17:25:00,9.826,9.929,9.776,9.825,450000.0
2008-10-21 17:26:00,9.806,9.918,9.806,9.811,450000.0
2008-10-21 17:27:00,9.918,9.918,9.785,9.845,650000.0
2008-10-21 17:28:00,9.852,9.927,9.801,9.917,550000.0
2008-10-21 17:29:00,9.825,9.933,9.809,9.933,400000.0
2008-10-21 17:30:00,9.87,9.87,9.755,9.856,350000.0
2008-10-21 17:31:00,9.888,9.948,9.834,9.922,600000.0
2008-10-21 17:32:00,9.833,9.932,9.82,9.904,400000.0
2008-10-21 17:33:00,9.947,9.947,9.793,9.839,350000.0
2008-10-21 17:34:00,9.791,9.888,9.777,9.886,500000.0
2008-10-21 17:35:00,9.95,9.987,9.824,9.894,500000.0
2008-10-21 17:36:00,9.941,9.941,9.778,9.939,400000.0
2008-10-21 17:37:00,9.945,9.945,9.828,9.892,500000.0
2008-10-21 17:38:00,9.894,9.907,9.805,9.884,350000.0
2008-10-21 17:39:00,9.922,9.922,9.802,9.838,350000.0
2008-10-21 17:40:00,9.951,9.97,9.846,9.97,550000.0
2008-10-21 17:41:00,9.907,9.985,9.849,9.98,550000.0
2008-10-21 17:42:00,9.863,9.975,9.863,9.973,500000.0
2008-10-21 17:43:00,9.869,9.989,9.869,9.904,550000.0
2008-10-21 17:44:00,9.917,9.989,9.894,9.947,350000.0
2008-10-21 17:45:00,9.947,10.008,9.901,9.93,550000.0
2008-10-21 17:46:00,9.916,9.973,9.852,9.893,350000.0
2008-10-21 17:47:00,9.891,9.974,9.834,9.974,550000.0
2008-10-21 17:48:00,9.973,9.989,9.866,9.989,400000.0
2008-10-21 17:49:00,9.839,9.979,9.821,9.949,650000.0
2008-10-21 17:50:00,9.908,9.971,9.883,9.914,350000.0
2008-10-21 17:51:00,9.953,10.004,9.891,9.995,550000.0
2008-10-21 17:52:00,9.995,10.022,9.918,10.022,400000.0
2008-10-21 17:53:00,9.963,9.99,9.914,9.914,500000.0
2008-10-21 17:54:00,9.924,10.002,9.88,9.908,350000.0
2008-10-21 17:55:00,9.939,9.982,9.89,9.926,550000.0
2008-10-21 17:56:00,9.882,9.981,9.869,9.91,500000.0
2008-10-21 17:57:00,9.845,9.927,9.839,9.926,400000.0
2008-10-21 17:58:00,9.903,9.907,9.804,9.817,500000.0
2008-10-21 17:59:00,9.786,9.916,9.786,9.916,350000.0
2008-10-21 18:00:00,9.882,9.917,9.79,9.79,400000.0
2008-10-21 18:01:00,9.853,9.94,9.853,9.902,400000.0
2008-10-21 18:02:00,9.953,9.998,9.862,9.911,450000.0
2008-10-21 18:03:00,9.949,10.005,9.888,9.945,450000.0
2008-10-21 18:04:00,9.976,9.976,9.867,9.897,550000.0
2008-10-21 18:05:00,9.922,9.93,9.799,9.864,750000.0
2008-10-21 18:06:00,9.962,9.97,9.889,9.914,400000.0
2008-10-21 18:07:00,9.95,9.986,9.85,9.955,400000.0
2008-10-21 18:08:00,9.84,9.956,9.84,9.954,400000.0
2008-10-21 18:09:00,9.918,9.969,9.84,9.899,350000.0
2008-10-21 18:10:00,9.911,9.995,9.864,9.995,400000.0
2008-10-21 18:11:00,9.877,10.002,9.847,9.971,450000.0
2008-10-21 18:12:00,10.003,10.003,9.83,9.944,400000.0
2008-10-21 18:13:00,9.844,9.948,9.834,9.919,450000.0
2008-10-21 18:14:00,9.918,9.96,9.85,9.932,350000.0
2008-10-21 18:15:00,9.961,9.961,9.846,9.846,450000.0
2008-10-21 18:16:00,9.939,9.95,9.826,9.873,550000.0
2008-10-21 18:17:00,9.914,9.914,9.798,9.798,450000.0
2008-10-21 18:18:00,9.79,9.905,9.79,9.843,450000.0
2008-10-21 18:19:00,9.917,9.917,9.755,9.872,500000.0
2008-10-21 18:20:00,9.81,9.929,9.81,9.861,550000.0
2008-10-21 18:21:00,9.873,9.938,9.822,9.862,550000.0
2008-10-21 18:22:00,9.903,9.948,9.801,9.924,450000.0
2008-10-21 18:23:00,9.836,9.921,9.77,9.901,550000.0
2008-10-21 18:24:00,9.827,9.912,9.787,9.912,350000.0
2008-10-21 18:25:00,9.778,9.939,9.75,9.819,1950000.0
2008-10-21 18:26:00,9.818,9.943,9.802,9.825,350000.0
2008-10-21 18:27:00,9.825,9.942,9.781,9.832,350000.0
2008-10-21 18:28:00,9.884,9.951,9.866,9.951,350000.0
2008-10-21 18:29:00,9.868,9.947,9.807,9.879,450000.0
2008-10-21 18:30:00,9.871,9.925,9.813,9.813,400000.0
2008-10-21 18:31:00,9.871,9.976,9.84,9.844,1550000.0
2008-10-21 18:32:00,9.833,9.908,9.721,9.875,550000.0
2008-10-21 18:33:00,9.903,9.903,9.777,9.813,350000.0
2008-10-21 18:34:00,9.857,9.921,9.784,9.856,350000.0
2008-10-21 18:35:00,9.846,9.908,9.839,9.839,350000.0
2008-10-21 18:36:00,9.905,9.905,9.813,9.888,400000.0
2008-10-21 18:37:00,9.839,9.919,9.825,9.919,400000.0
2008-10-21 18:38:00,9.831,9.901,9.831,9.877,450000.0
2008-10-21 18:39:00,9.869,9.869,9.774,9.802,350000.0
2008-10-21 18:40:00,9.806,9.912,9.776,9.912,500000.0
2008-10-21 18:41:00,9.894,9.951,9.81,9.924,500000.0
2008-10-21 18:42:00,9.884,9.952,9.786,9.906,550000.0
2008-10-21 18:43:00,9.957,9.957,9.807,9.883,500000.0
2008-10-21 18:44:00,9.874,9.955,9.825,9.955,500000.0
2008-10-21 18:45:00,9.94,9.984,9.874,9.874,400000.0
2008-10-21 18:46:00,9.938,9.938,9.787,9.893,550000.0
2008-10-21 18:47:00,9.878,9.906,9.787,9.84,550000.0
2008-10-21 18:48:00,9.873,9.926,9.812,9.884,1900000.0
2008-10-21 18:49:00,9.867,9.905,9.798,9.848,450000.0
2008-10-21 18:50:00,9.929,9.929,9.82,9.875,350000.0
2008-10-21 18:51:00,9.875,9.88,9.755,9.864,550000.0
2008-10-21 18:52:00,9.824,9.897,9.819,9.856,350000.0
2008-10-21 18:53:00,9.84,9.935,9.811,9.882,450000.0
2008-10-21 18:54:00,9.907,9.912,9.781,9.876,400000.0
2008-10-21 18:55:00,9.817,9.905,9.806,9.879,450000.0
2008-10-21 18:56:00,9.921,9.949,9.85,9.897,350000.0
2008-10-21 18:57:00,9.793,9.914,9.793,9.898,350000.0
2008-10-21 18:58:00,9.922,9.973,9.869,9.936,1250000.0
2008-10-21 18:59:00,9.897,9.966,9.845,9.957,1500000.0
2008-10-21 19:00:00,9.94,9.94,9.861,9.931,400000.0
2008-10-21 19:01:00,9.873,9.962,9.867,9.929,500000.0
2008-10-21 19:02:00,9.909,9.992,9.878,9.922,350000.0
2008-10-21 19:03:00,9.866,9.979,9.866,9.91,450000.0
2008-10-21 19:04:00,9.915,9.971,9.853,9.853,450000.0
2008-10-21 19:05:00,9.884,9.961,9.814,9.961,400000.0
2008-10-21 19:06:00,9.945,9.977,9.849,9.903,400000.0
2008-10-21 19:07:00,10.012,10.022,9.907,9.965,350000.0
2008-10-21 19:08:00,9.986,10.009,9.929,9.939,450000.0
2008-10-21 19:09:00,9.913,10.009,9.902,9.915,550000.0
2008-10-21 19:10:00,9.937,9.963,9.872,9.963,500000.0
2008-10-21 19:11:00,9.934,9.999,9.869,9.999,550000.0
2008-10-21 19:12:00,10.0,10.02,9.903,9.93,550000.0
2008-10-21 19:13:00,9.942,9.995,9.903,9.95,550000.0
2008-10-21 19:14:00,9.929,10.021,9.9,9.978,350000.0
2008-10-21 19:15:00,10.004,10.044,9.865,10.004,550000.0
2008-10-21 19:16:00,10.015,10.036,9.949,9.949,350000.0
2008-10-21 19:17:00,10.012,10.09,9.925,10.07,350000.0
2008-10-21 19:18:00,10.087,10.135,10.022,10.022,500000.0
2008-10-21 19:19:00,10.105,10.158,10.01,10.116,350000.0
2008-10-21 19:20:00,10.091,10.131,10.007,10.044,500000.0
2008-10-21 19:21:00,10.054,10.126,10.022,10.119,400000.0
2008-10-21 19:22:00,10.047,10.118,10.013,10.013,350000.0
2008-10-21 19:23:00,9.951,10.02,9.951,9.954,350000.0
2008-10-21 19:24:00,10.045,10.051,9.903,10.017,550000.0
2008-10-21 19:25:00,10.081,10.081,9.938,10.03,450000.0
2008-10-21 19:26:00,10.074,10.11,9.98,9.98,450000.0
2008-10-21 19:27:00,10.093,10.093,9.949,9.985,400000.0
2008-10-21 19:28:00,10.019,10.104,9.998,10.041,450000.0
2008-10-21 19:29:00,10.054,10.07,9.936,9.936,500000.0
2008-10-21 19:30:00,9.981,10.059,9.969,9.969,400000.0
2008-10-21 19:31:00,9.99,10.049,9.974,10.02,450000.0
2008-10-21 19:32:00,10.041,10.054,9.957,9.957,400000.0
2008-10-21 19:33:00,9.996,10.109,9.996,10.068,500000.0
2008-10-21 19:34:00,9.989,10.048,9.96,10.029,400000.0
2008-10-21 19:35:00,9.976,10.055,9.976,10.001,350000.0
2008-10-21 19:36:00,10.026,10.051,9.927,9.966,350000.0
2008-10-21 19:37:00,10.079,10.082,9.971,10.008,550000.0
2008-10-21 19:38:00,10.052,10.073,9.924,10.073,400000.0
2008-10-21 19:39:00,10.079,10.084,9.947,10.002,400000.0
2008-10-21 19:40:00,10.105,10.105,10.017,10.039,400000.0
2008-10-21 19:41:00,10.066,10.118,9.976,10.113,500000.0
2008-10-21 19:42:00,10.051,10.059,9.968,10.03,400000.0
2008-10-21 19:43:00,9.961,10.106,9.961,10.092,350000.0
2008-10-21 19:44:00,9.959,10.058,9.959,10.047,400000.0
2008-10-21 19:45:00,10.096,10.096,9.968,10.077,400000.0
2008-10-21 19:46:00,10.007,10.082,9.954,9.954,350000.0
2008-10-21 19:47:00,10.045,10.083,9.982,10.047,400000.0
2008-10-21 19:48:00,10.067,10.105,10.01,10.092,400000.0
2008-10-21 19:49:00,10.063,10.084,9.943,10.059,400000.0
2008-10-21 19:50:00,10.011,10.1,9.946,10.1,400000.0
2008-10-21 19:51:00,10.114,10.118,9.975,10.064,400000.0
2008-10-21 19:52:00,10.086,10.123,9.996,10.123,450000.0
2008-10-21 19:53:00,10.123,10.15,10.063,10.125,400000.0
2008-10-21 19:54:00,10.058,10.122,10.032,10.072,400000.0
2008-10-21 19:55:00,10.031,10.105,10.0,10.105,350000.0
2008-10-21 19:56:00,10.041,10.155,10.03,10.088,450000.0
2008-10-21 19:57:00,10.022,10.123,9.99,10.097,350000.0
2008-10-21 19:58:00,10.141,10.141,10.039,10.039,350000.0
2008-10-21 19:59:00,10.102,10.139,10.033,10.033,350000.0
2008-10-21 20:00:00,10.016,10.097,10.016,10.059,450000.0
2008-10-21 20:01:00,10.076,10.138,10.008,10.073,500000.0
2008-10-21 20:02:00,10.034,10.076,9.996,10.039,350000.0
2008-10-21 20:03:00,10.114,10.114,9.953,10.078,550000.0
2008-10-21 20:04:00,10.099,10.134,10.0,10.086,350000.0
2008-10-21 20:05:00,10.04,10.108,10.0,10.077,350000.0
2008-10-21 20:06:00,10.093,10.141,10.023,10.116,500000.0
2008-10-21 20:07:00,10.053,10.134,10.008,10.088,500000.0
2008-10-21 20:09:00,10.059,10.128,10.013,10.128,400000.0
2008-10-21 20:10:00,10.109,10.166,10.04,10.114,550000.0
2008-10-21 20:11:00,10.078,10.159,10.01,10.02,550000.0
2008-10-21 20:13:00,10.072,10.147,10.012,10.143,350000.0
2008-10-21 20:14:00,10.085,10.163,10.085,10.119,350000.0
2008-10-21 20:15:00,10.029,10.127,10.029,10.03,550000.0
2008-10-21 20:16:00,10.064,10.113,10.025,10.113,400000.0
2008-10-21 20:17:00,10.071,10.163,10.027,10.15,350000.0
2008-10-21 20:18:00,10.111,10.16,10.03,10.115,500000.0
2008-10-21 20:19:00,10.168,10.168,10.047,10.147,350000.0
2008-10-21 20:20:00,10.112,10.16,10.012,10.127,400000.0
2008-10-21 20:21:00,10.149,10.149,10.025,10.074,250000.0
2008-10-21 20:22:00,10.052,10.178,10.04,10.155,400000.0
2008-10-21 20:23:00,10.031,10.168,10.031,10.08,500000.0
2008-10-21 20:24:00,10.017,10.146,9.991,10.146,500000.0
2008-10-21 20:25:00,10.073,10.149,10.0,10.04,450000.0
2008-10-21 20:26:00,10.022,10.123,9.993,10.067,350000.0
2008-10-21 20:27:00,10.082,10.129,10.017,10.078,450000.0
2008-10-21 20:28:00,10.118,10.138,10.001,10.062,550000.0
2008-10-21 20:29:00,10.03,10.2,10.03,10.141,500000.0
2008-10-21 20:30:00,10.095,10.12,9.991,10.12,500000.0
2008-10-21 20:31:00,10.099,10.122,10.028,10.072,400000.0
2008-10-21 20:32:00,10.071,10.15,10.021,10.15,500000.0
2008-10-21 20:33:00,10.027,10.084,10.004,10.084,400000.0
2008-10-21 20:34:00,10.123,10.147,10.049,10.069,550000.0
2008-10-21 20:35:00,10.13,10.13,9.996,10.017,450000.0
2008-10-21 20:36:00,10.09,10.09,10.003,10.032,350000.0
2008-10-21 20:37:00,10.115,10.116,10.018,10.042,350000.0
2008-10-21 20:38:00,10.109,10.109,9.978,9.978,350000.0
2008-10-21 20:39:00,10.144,10.15,10.067,10.129,350000.0
2008-10-21 20:40:00,10.088,10.115,9.958,10.112,550000.0
2008-10-21 20:41:00,10.111,10.143,10.01,10.143,550000.0
2008-10-21 20:42:00,10.148,10.148,10.031,10.096,350000.0
2008-10-21 20:43:00,10.138,10.154,10.003,10.154,350000.0
2008-10-21 20:44:00,10.078,10.141,10.02,10.141,350000.0
2008-10-21 20:45:00,10.079,10.157,10.045,10.045,400000.0
2008-10-21 20:46:00,10.019,10.127,10.002,10.002,400000.0
2008-10-21 20:47:00,10.012,10.128,9.993,10.008,400000.0
2008-10-21 20:49:00,10.078,10.146,10.004,10.146,350000.0
2008-10-21 20:50:00,9.993,10.098,9.993,9.999,400000.0
2008-10-21 20:51:00,10.028,10.113,9.994,10.017,500000.0
2008-10-21 20:52:00,10.109,10.146,10.02,10.095,500000.0
2008-10-21 20:53:00,10.012,10.139,10.008,10.13,550000.0
2008-10-21 20:54:00,10.145,10.145,9.99,10.007,500000.0
2008-10-21 20:55:00,9.99,10.086,9.956,10.081,500000.0
2008-10-21 20:56:00,10.139,10.141,10.023,10.06,450000.0
2008-10-21 20:57:00,10.061,10.087,9.951,9.982,500000.0
2008-10-21 20:58:00,10.063,10.117,10.007,10.051,450000.0
2008-10-21 20:59:00,10.103,10.142,10.052,10.125,350000.0
2008-10-21 21:00:00,9.995,10.114,9.993,10.028,650000.0
2008-10-21 21:01:00,9.993,10.083,9.96,10.074,450000.0
2008-10-21 21:03:00,10.026,10.159,10.006,10.053,550000.0
2008-10-21 21:05:00,10.099,10.099,9.96,10.017,300000.0
2008-10-21 21:06:00,10.044,10.133,10.018,10.021,550000.0
2008-10-21 21:08:00,10.112,10.115,10.003,10.079,500000.0
2008-10-21 21:10:00,10.068,10.103,9.972,10.014,800000.0
2008-10-21 21:11:00,9.983,10.131,9.983,10.103,500000.0
2008-10-21 21:12:00,9.974,10.107,9.961,9.989,550000.0
2008-10-21 21:13:00,10.095,10.139,10.022,10.052,550000.0
2008-10-21 21:14:00,10.003,10.125,10.003,10.04,350000.0
2008-10-21 21:16:00,10.042,10.12,10.01,10.069,550000.0
2008-10-21 21:17:00,10.052,10.054,9.926,9.926,450000.0
2008-10-21 21:18:00,10.039,10.084,9.993,10.008,500000.0
2008-10-21 21:19:00,10.094,10.141,9.989,10.123,450000.0
2008-10-21 21:20:00,10.095,10.095,9.914,9.939,950000.0
2008-10-21 21:21:00,10.107,10.107,9.951,9.985,550000.0
2008-10-21 21:22:00,9.999,10.156,9.96,9.96,550000.0
2008-10-21 21:23:00,10.045,10.097,9.958,9.996,450000.0
2008-10-21 21:24:00,10.065,10.099,9.963,10.044,450000.0
2008-10-21 21:25:00,10.023,10.068,9.981,10.004,400000.0
2008-10-21 21:27:00,10.073,10.073,9.955,10.058,550000.0
2008-10-21 21:28:00,10.01,10.106,9.993,9.993,400000.0
2008-10-21 21:29:00,10.072,10.072,9.972,10.009,300000.0
2008-10-21 21:30:00,10.105,10.105,9.993,10.103,300000.0
2008-10-21 21:31:00,10.029,10.075,9.948,10.005,550000.0
2008-10-21 21:32:00,9.986,10.122,9.978,10.106,350000.0
2008-10-21 21:33:00,9.949,10.048,9.939,10.047,250000.0
2008-10-21 21:34:00,10.027,10.13,9.961,10.033,500000.0
2008-10-21 21:35:00,10.042,10.042,9.903,9.904,350000.0
2008-10-21 21:36:00,9.967,10.075,9.933,10.061,350000.0
2008-10-21 21:37:00,10.04,10.04,9.936,10.024,200000.0
2008-10-21 21:38:00,10.055,10.055,9.995,9.995,100000.0
2008-10-21 21:39:00,10.041,10.064,9.947,10.064,500000.0
2008-10-21 21:40:00,10.032,10.041,9.928,9.996,250000.0
2008-10-21 21:41:00,9.937,10.06,9.937,9.948,250000.0
2008-10-21 21:42:00,9.981,10.071,9.916,10.071,450000.0
2008-10-21 21:43:00,10.076,10.076,9.993,9.993,300000.0
2008-10-21 21:44:00,9.974,10.072,9.928,10.072,400000.0
2008-10-21 21:45:00,10.081,10.084,10.081,10.084,100000.0
2008-10-21 21:46:00,10.031,10.049,10.031,10.049,100000.0
2008-10-21 21:47:00,10.067,10.067,9.999,10.053,300000.0
2008-10-21 21:48:00,9.948,10.037,9.948,10.037,200000.0
2008-10-21 21:49:00,10.025,10.029,9.925,9.985,550000.0
2008-10-21 21:50:00,9.937,10.032,9.937,10.015,150000.0
2008-10-21 21:51:00,10.038,10.038,9.916,9.996,250000.0
2008-10-21 21:52:00,9.94,10.075,9.94,10.075,550000.0
2008-10-21 21:53:00,10.029,10.109,9.977,9.977,300000.0
2008-10-21 21:56:00,10.004,10.091,9.966,10.03,550000.0
2008-10-21 21:57:00,9.995,10.051,9.989,9.989,150000.0
2008-10-21 21:58:00,10.018,10.066,9.964,9.964,350000.0
2008-10-21 21:59:00,10.06,10.081,9.943,10.019,500000.0
2008-10-21 22:00:00,10.041,10.106,9.988,10.106,350000.0
2008-10-21 22:01:00,10.018,10.05,9.934,10.05,550000.0
2008-10-21 22:02:00,10.0,10.096,9.966,10.012,550000.0
2008-10-21 22:03:00,10.083,10.083,9.97,9.97,350000.0
2008-10-21 22:04:00,10.027,10.105,9.987,10.026,450000.0
2008-10-21 22:05:00,10.106,10.106,9.999,10.021,400000.0
2008-10-21 22:06:00,9.981,10.008,9.946,9.946,150000.0
2008-10-21 22:10:00,9.966,10.063,9.931,10.034,400000.0
2008-10-21 22:11:00,9.961,9.961,9.961,9.961,50000.0
2008-10-21 22:15:00,10.047,10.061,10.031,10.031,250000.0
2008-10-21 22:16:00,9.949,10.061,9.949,10.034,400000.0
2008-10-21 22:17:00,10.063,10.093,9.974,10.01,400000.0
2008-10-21 22:19:00,10.0,10.093,9.974,10.093,500000.0
2008-10-21 22:20:00,10.006,10.006,10.006,10.006,50000.0
2008-10-21 22:21:00,9.963,10.071,9.932,10.069,400000.0
2008-10-21 22:25:00,10.009,10.009,10.009,10.009,50000.0
2008-10-21 22:26:00,10.036,10.078,9.99,10.019,400000.0
2008-10-21 22:28:00,10.006,10.054,9.961,9.975,400000.0
2008-10-21 22:29:00,9.955,9.985,9.934,9.934,150000.0
2008-10-21 22:30:00,10.001,10.079,9.933,9.983,550000.0
2008-10-21 22:33:00,9.955,10.035,9.955,10.035,250000.0
2008-10-21 22:34:00,10.042,10.052,9.897,9.939,350000.0
2008-10-21 22:37:00,10.005,10.027,9.923,9.974,300000.0
2008-10-21 22:40:00,9.978,10.072,9.966,10.048,550000.0
2008-10-21 22:43:00,10.062,10.074,9.955,10.034,500000.0
2008-10-21 22:44:00,9.968,10.076,9.968,10.076,350000.0
2008-10-21 22:46:00,10.024,10.068,9.956,9.956,350000.0
2008-10-21 22:47:00,10.028,10.051,9.906,9.984,650000.0
2008-10-21 22:49:00,10.051,10.051,9.936,9.936,450000.0
2008-10-21 22:50:00,10.041,10.041,9.959,9.959,100000.0
2008-10-21 22:52:00,10.071,10.071,9.94,10.07,500000.0
2008-10-21 22:53:00,10.022,10.077,9.959,10.077,450000.0
2008-10-21 22:55:00,10.082,10.082,9.942,10.082,650000.0
2008-10-21 22:57:00,9.954,10.015,9.954,10.008,200000.0
2008-10-21 22:58:00,9.988,10.055,9.95,9.993,450000.0
2008-10-21 23:00:00,9.936,10.04,9.936,9.991,500000.0
2008-10-21 23:01:00,10.013,10.04,9.918,10.025,450000.0
2008-10-21 23:02:00,9.961,10.046,9.916,10.046,350000.0
2008-10-21 23:10:00,10.055,10.088,9.956,10.022,500000.0
2008-10-21 23:13:00,10.068,10.068,9.951,9.951,250000.0
2008-10-21 23:14:00,10.019,10.097,9.955,10.083,500000.0
2008-10-21 23:19:00,10.085,10.085,10.007,10.007,200000.0
2008-10-21 23:20:00,10.014,10.058,9.984,10.009,350000.0
2008-10-21 23:30:00,9.935,10.063,9.918,10.059,550000.0
2008-10-21 23:33:00,10.026,10.059,9.979,10.057,400000.0
2008-10-21 23:40:00,10.057,10.064,9.922,9.922,700000.0
2008-10-21 23:47:00,10.069,10.069,9.981,9.985,350000.0
2008-10-21 23:50:00,9.959,10.058,9.959,10.053,350000.0
2008-10-22 00:00:00,9.975,10.101,9.975,10.006,400000.0
2008-10-22 00:01:00,10.077,10.109,10.03,10.088,400000.0
2008-10-22 00:02:00,9.99,10.101,9.954,10.101,650000.0
2008-10-22 00:03:00,10.119,10.124,10.01,10.121,350000.0
2008-10-22 00:04:00,10.118,10.118,9.993,10.08,300000.0
2008-10-22 00:05:00,10.139,10.139,10.017,10.13,350000.0
2008-10-22 00:06:00,10.057,10.132,10.013,10.108,500000.0
2008-10-22 00:07:00,10.05,10.117,9.994,10.071,450000.0
2008-10-22 00:08:00,10.121,10.128,10.001,10.089,400000.0
2008-10-22 00:09:00,10.092,10.123,10.072,10.072,550000.0
2008-10-22 00:10:00,10.086,10.111,9.967,10.111,350000.0
2008-10-22 00:11:00,9.997,10.104,9.997,10.009,350000.0
2008-10-22 00:13:00,10.125,10.129,10.099,10.099,150000.0
2008-10-22 00:17:00,9.971,10.106,9.971,10.037,300000.0
2008-10-22 00:18:00,10.082,10.111,9.982,10.044,500000.0
2008-10-22 00:19:00,10.088,10.104,9.923,9.996,900000.0
2008-10-22 00:20:00,10.04,10.119,9.951,10.0,850000.0
2008-10-22 00:21:00,10.048,10.128,9.992,10.019,400000.0
2008-10-22 00:22:00,10.094,10.098,9.938,10.063,400000.0
2008-10-22 00:23:00,10.131,10.145,10.007,10.093,600000.0
2008-10-22 00:24:00,10.038,10.112,10.012,10.08,500000.0
2008-10-22 00:29:00,10.012,10.093,9.972,10.071,550000.0
2008-10-22 00:30:00,10.04,10.153,10.023,10.071,950000.0
2008-10-22 00:31:00,10.057,10.099,10.0,10.0,450000.0
2008-10-22 00:33:00,10.047,10.125,10.007,10.035,350000.0
2008-10-22 00:34:00,10.095,10.095,10.011,10.011,250000.0
2008-10-22 00:36:00,10.001,10.125,9.996,10.06,500000.0
2008-10-22 00:37:00,10.044,10.15,10.012,10.15,500000.0
2008-10-22 00:38:00,10.121,10.14,10.03,10.119,350000.0
2008-10-22 00:39:00,10.151,10.151,10.0,10.113,300000.0
2008-10-22 00:40:00,10.091,10.155,10.008,10.061,950000.0
2008-10-22 00:41:00,10.154,10.154,10.016,10.016,250000.0
2008-10-22 00:42:00,10.019,10.149,10.019,10.123,400000.0
2008-10-22 00:43:00,10.12,10.126,10.038,10.125,250000.0
2008-10-22 00:44:00,10.152,10.152,10.049,10.124,350000.0
2008-10-22 00:45:00,10.093,10.093,10.015,10.017,200000.0
2008-10-22 00:46:00,10.136,10.147,10.014,10.128,600000.0
2008-10-22 00:47:00,10.083,10.119,9.982,9.982,400000.0
2008-10-22 00:48:00,10.087,10.166,10.071,10.148,450000.0
2008-10-22 00:50:00,10.031,10.124,9.988,10.124,900000.0
2008-10-22 00:53:00,10.057,10.187,10.057,10.064,350000.0
2008-10-22 00:54:00,10.061,10.155,10.047,10.047,350000.0
2008-10-22 00:56:00,10.123,10.123,10.026,10.104,400000.0
2008-10-22 00:57:00,10.106,10.13,9.982,10.081,450000.0
2008-10-22 00:58:00,10.098,10.124,10.0,10.095,500000.0
2008-10-22 00:59:00,10.107,10.107,9.994,10.105,350000.0
2008-10-22 01:00:00,10.068,10.126,10.028,10.076,550000.0
2008-10-22 01:03:00,10.063,10.143,10.035,10.094,500000.0
2008-10-22 01:04:00,10.069,10.151,9.998,10.032,500000.0
2008-10-22 01:05:00,10.075,10.146,10.033,10.077,500000.0
2008-10-22 01:08:00,10.067,10.095,10.009,10.069,400000.0
2008-10-22 01:09:00,10.15,10.15,9.991,10.059,550000.0
2008-10-22 01:10:00,10.059,10.117,9.979,10.085,500000.0
2008-10-22 01:11:00,10.103,10.141,10.004,10.103,350000.0
2008-10-22 01:12:00,10.098,10.098,9.988,10.073,400000.0
2008-10-22 01:15:00,10.127,10.127,9.974,10.065,500000.0
2008-10-22 01:16:00,9.99,10.054,9.99,9.996,200000.0
2008-10-22 01:19:00,10.1,10.1,9.976,9.995,400000.0
2008-10-22 01:20:00,9.993,9.993,9.993,9.993,50000.0
2008-10-22 01:21:00,10.116,10.116,10.018,10.103,350000.0
2008-10-22 01:22:00,10.116,10.116,10.095,10.095,100000.0
2008-10-22 01:23:00,10.028,10.11,10.026,10.026,200000.0
2008-10-22 01:24:00,10.029,10.119,10.018,10.109,350000.0
2008-10-22 01:25:00,10.106,10.139,10.061,10.082,300000.0
2008-10-22 01:27:00,10.12,10.12,9.988,10.063,500000.0
2008-10-22 01:30:00,10.083,10.105,9.989,10.105,400000.0
2008-10-22 01:31:00,10.094,10.094,9.982,10.027,350000.0
2008-10-22 01:32:00,9.961,10.088,9.958,10.008,400000.0
2008-10-22 01:33:00,10.032,10.107,9.958,10.082,250000.0
2008-10-22 01:34:00,10.105,10.12,10.052,10.114,250000.0
2008-10-22 01:37:00,10.078,10.098,10.001,10.069,400000.0
2008-10-22 01:39:00,9.928,10.071,9.926,10.071,250000.0
2008-10-22 01:40:00,10.058,10.097,9.963,10.097,500000.0
2008-10-22 01:43:00,10.002,10.169,10.002,10.108,600000.0
2008-10-22 01:44:00,10.03,10.105,10.009,10.049,500000.0
2008-10-22 01:45:00,10.053,10.098,9.962,9.986,500000.0
2008-10-22 01:46:00,10.015,10.061,10.0,10.061,250000.0
2008-10-22 01:47:00,10.075,10.1,9.992,9.992,400000.0
2008-10-22 01:48:00,9.997,10.134,9.952,10.034,550000.0
2008-10-22 01:49:00,10.036,10.104,9.994,9.994,500000.0
2008-10-22 01:50:00,10.068,10.089,9.953,10.087,600000.0
2008-10-22 01:51:00,10.066,10.111,10.022,10.073,250000.0
2008-10-22 01:53:00,10.058,10.07,9.958,9.958,450000.0
2008-10-22 01:56:00,10.031,10.054,9.935,9.935,400000.0
2008-10-22 01:58:00,10.009,10.094,9.978,10.094,400000.0
2008-10-22 01:59:00,9.985,10.076,9.938,9.974,500000.0
2008-10-22 02:01:00,10.011,10.111,10.011,10.111,350000.0
2008-10-22 02:02:00,10.097,10.097,9.934,9.934,400000.0
2008-10-22 02:03:00,10.012,10.155,10.012,10.142,450000.0
2008-10-22 02:04:00,10.125,10.125,9.999,10.045,350000.0
2008-10-22 02:05:00,10.033,10.102,10.0,10.057,400000.0
2008-10-22 02:06:00,10.106,10.106,9.944,9.986,300000.0
2008-10-22 02:07:00,10.086,10.086,10.021,10.021,100000.0
2008-10-22 02:08:00,10.092,10.128,10.046,10.046,350000.0
2008-10-22 02:09:00,10.124,10.124,9.982,10.122,550000.0
2008-10-22 02:10:00,10.12,10.12,9.986,9.986,350000.0
2008-10-22 02:11:00,9.939,10.07,9.939,10.07,350000.0
2008-10-22 02:12:00,10.107,10.107,9.942,10.014,350000.0
2008-10-22 02:13:00,10.108,10.123,9.981,10.094,550000.0
2008-10-22 02:14:00,10.044,10.086,9.969,10.055,400000.0
2008-10-22 02:15:00,10.103,10.115,10.008,10.115,350000.0
2008-10-22 02:16:00,9.978,9.978,9.954,9.954,100000.0
2008-10-22 02:17:00,10.061,10.061,9.92,9.937,450000.0
2008-10-22 02:18:00,10.097,10.097,9.978,10.083,400000.0
2008-10-22 02:19:00,10.008,10.075,9.926,10.063,550000.0
2008-10-22 02:20:00,10.035,10.094,9.975,10.066,600000.0
2008-10-22 02:21:00,9.955,9.978,9.955,9.978,100000.0
2008-10-22 02:22:00,10.058,10.058,9.96,10.031,150000.0
2008-10-22 02:23:00,9.971,9.971,9.971,9.971,50000.0
2008-10-22 02:24:00,10.08,10.08,9.988,10.013,250000.0
2008-10-22 02:25:00,10.017,10.075,9.986,10.051,250000.0
2008-10-22 02:26:00,9.978,10.086,9.978,10.004,150000.0
2008-10-22 02:27:00,9.975,10.059,9.975,10.043,250000.0
2008-10-22 02:28:00,10.07,10.07,9.992,10.021,400000.0
2008-10-22 02:29:00,9.98,10.059,9.947,10.002,450000.0
2008-10-22 02:30:00,10.044,10.06,9.985,10.052,300000.0
2008-10-22 02:31:00,10.018,10.075,9.949,10.075,500000.0
2008-10-22 02:32:00,10.081,10.081,9.979,10.002,400000.0
2008-10-22 02:34:00,10.053,10.086,10.016,10.086,400000.0
2008-10-22 02:36:00,9.984,10.047,9.955,10.004,500000.0
2008-10-22 02:38:00,10.052,10.082,10.012,10.047,350000.0
2008-10-22 02:39:00,10.079,10.094,9.99,10.059,750000.0
2008-10-22 02:40:00,9.974,10.051,9.967,9.977,400000.0
2008-10-22 02:42:00,10.039,10.039,9.967,9.967,150000.0
2008-10-22 02:43:00,10.038,10.044,9.992,10.031,250000.0
2008-10-22 02:46:00,9.961,10.064,9.961,10.03,450000.0
2008-10-22 02:47:00,10.047,10.123,9.946,10.086,550000.0
2008-10-22 02:48:00,10.031,10.049,9.931,10.0,450000.0
2008-10-22 02:49:00,10.026,10.051,9.915,10.029,700000.0
2008-10-22 02:50:00,10.023,10.023,9.887,9.921,350000.0
2008-10-22 02:51:00,10.028,10.028,9.934,9.962,150000.0
2008-10-22 02:52:00,9.917,9.965,9.917,9.965,200000.0
2008-10-22 02:53:00,9.993,9.993,9.845,9.908,400000.0
2008-10-22 02:54:00,9.968,10.001,9.968,10.001,100000.0
2008-10-22 02:55:00,10.029,10.03,10.029,10.03,100000.0
2008-10-22 02:59:00,10.017,10.049,9.914,9.978,1100000.0
2008-10-22 03:00:00,9.955,10.032,9.902,10.032,400000.0
2008-10-22 03:01:00,9.993,9.993,9.895,9.9,350000.0
2008-10-22 03:02:00,9.954,10.054,9.954,9.991,350000.0
2008-10-22 03:03:00,10.063,10.063,9.923,9.992,200000.0
2008-10-22 03:04:00,10.001,10.014,9.941,10.007,300000.0
2008-10-22 03:05:00,10.027,10.027,9.896,9.965,600000.0
2008-10-22 03:06:00,10.018,10.05,9.927,10.039,300000.0
2008-10-22 03:07:00,9.985,10.026,9.915,9.928,500000.0
2008-10-22 03:08:00,9.952,10.022,9.902,9.947,250000.0
2008-10-22 03:10:00,9.998,9.998,9.866,9.918,200000.0
2008-10-22 03:11:00,9.92,9.98,9.877,9.951,650000.0
2008-10-22 03:12:00,9.963,10.008,9.905,9.905,400000.0
2008-10-22 03:13:00,10.039,10.039,9.895,9.987,350000.0
2008-10-22 03:15:00,9.941,10.028,9.941,9.942,200000.0
2008-10-22 03:16:00,9.983,10.057,9.921,9.921,300000.0
2008-10-22 03:17:00,9.945,10.061,9.945,10.014,200000.0
2008-10-22 03:18:00,9.982,10.032,9.911,9.911,450000.0
2008-10-22 03:20:00,10.007,10.007,9.907,9.967,200000.0
2008-10-22 03:21:00,10.004,10.004,10.004,10.004,50000.0
2008-10-22 03:22:00,9.964,10.017,9.964,10.017,100000.0
2008-10-22 03:23:00,9.958,10.016,9.941,10.016,200000.0
2008-10-22 03:24:00,10.064,10.064,9.98,10.036,150000.0
2008-10-22 03:25:00,10.028,10.043,9.976,10.038,300000.0
2008-10-22 03:27:00,9.953,10.086,9.953,10.078,500000.0
2008-10-22 03:28:00,9.969,10.026,9.956,10.026,400000.0
2008-10-22 03:29:00,9.948,10.061,9.941,10.061,300000.0
2008-10-22 03:30:00,9.958,10.024,9.916,10.009,300000.0
2008-10-22 03:31:00,10.03,10.041,9.977,10.04,350000.0
2008-10-22 03:32:00,10.028,10.028,9.958,10.014,250000.0
2008-10-22 03:33:00,10.028,10.063,9.98,10.03,350000.0
2008-10-22 03:34:00,10.055,10.075,9.947,10.075,300000.0
2008-10-22 03:35:00,9.994,10.017,9.994,10.016,150000.0
2008-10-22 03:36:00,10.036,10.067,9.951,9.951,400000.0
2008-10-22 03:37:00,9.975,10.08,9.975,10.044,450000.0
2008-10-22 03:38:00,9.984,10.084,9.984,10.084,200000.0
2008-10-22 03:39:00,10.06,10.075,9.984,10.075,450000.0
2008-10-22 03:40:00,9.957,10.084,9.939,10.082,550000.0
2008-10-22 03:42:00,10.052,10.067,9.91,9.944,500000.0
2008-10-22 03:43:00,10.039,10.039,9.898,9.898,350000.0
2008-10-22 03:44:00,10.079,10.079,9.914,9.984,550000.0
2008-10-22 03:45:00,9.988,10.089,9.96,9.96,350000.0
2008-10-22 03:47:00,9.996,10.131,9.996,10.112,450000.0
2008-10-22 03:48:00,10.06,10.06,9.895,9.916,600000.0
2008-10-22 03:49:00,10.066,10.092,10.005,10.092,450000.0
2008-10-22 03:50:00,9.971,10.022,9.927,10.022,400000.0
2008-10-22 03:51:00,10.038,10.086,10.038,10.082,150000.0
2008-10-22 03:52:00,10.006,10.085,9.957,10.033,500000.0
2008-10-22 03:54:00,9.985,10.078,9.932,9.995,450000.0
2008-10-22 03:55:00,10.014,10.041,9.933,9.992,350000.0
2008-10-22 03:56:00,9.98,10.007,9.972,9.972,200000.0
2008-10-22 03:57:00,10.062,10.078,9.954,10.053,350000.0
2008-10-22 03:58:00,9.991,10.089,9.943,10.053,600000.0
2008-10-22 03:59:00,10.042,10.078,10.002,10.002,500000.0
2008-10-22 04:00:00,10.048,10.065,9.941,9.941,400000.0
2008-10-22 04:01:00,10.077,10.077,10.02,10.057,300000.0
2008-10-22 04:02:00,10.047,10.057,9.993,9.993,250000.0
2008-10-22 04:03:00,10.034,10.069,9.926,10.069,400000.0
2008-10-22 04:04:00,10.028,10.074,9.929,10.023,400000.0
2008-10-22 04:05:00,10.04,10.059,9.901,9.989,550000.0
2008-10-22 04:06:00,10.04,10.04,9.943,9.991,250000.0
2008-10-22 04:07:00,10.041,10.06,9.979,9.979,200000.0
2008-10-22 04:08:00,10.002,10.082,10.002,10.082,250000.0
2008-10-22 04:09:00,10.061,10.082,9.938,10.038,550000.0
2008-10-22 04:10:00,10.026,10.079,10.0,10.0,250000.0
2008-10-22 04:11:00,10.025,10.025,9.946,9.98,150000.0
2008-10-22 04:12:00,10.099,10.099,10.099,10.099,50000.0
2008-10-22 04:13:00,9.994,9.994,9.931,9.931,100000.0
2008-10-22 04:15:00,9.979,10.046,9.956,9.985,300000.0
2008-10-22 04:16:00,10.071,10.071,9.956,10.038,300000.0
2008-10-22 04:17:00,10.047,10.047,9.98,10.038,300000.0
2008-10-22 04:18:00,10.048,10.048,9.909,9.975,300000.0
2008-10-22 04:19:00,10.053,10.1,10.009,10.079,700000.0
2008-10-22 04:20:00,9.994,10.062,9.994,10.062,150000.0
2008-10-22 04:21:00,10.014,10.014,9.876,9.998,450000.0
2008-10-22 04:22:00,9.994,10.079,9.983,10.079,300000.0
2008-10-22 04:24:00,9.954,10.06,9.91,10.06,350000.0
2008-10-22 04:25:00,10.03,10.047,9.902,9.943,750000.0
2008-10-22 04:26:00,10.036,10.036,9.994,9.994,100000.0
2008-10-22 04:27:00,9.988,10.069,9.956,10.069,250000.0
2008-10-22 04:28:00,10.016,10.066,9.97,10.039,400000.0
2008-10-22 04:29:00,10.07,10.07,9.918,9.967,650000.0
2008-10-22 04:30:00,10.075,10.075,9.955,9.955,300000.0
2008-10-22 04:31:00,10.082,10.082,10.018,10.018,150000.0
2008-10-22 04:32:00,9.996,10.097,9.959,10.009,250000.0
2008-10-22 04:33:00,10.088,10.093,9.913,10.064,500000.0
2008-10-22 04:34:00,10.061,10.092,9.952,10.058,350000.0
2008-10-22 04:35:00,10.094,10.094,9.985,9.985,150000.0
2008-10-22 04:36:00,10.052,10.104,9.959,10.104,300000.0
2008-10-22 04:37:00,10.076,10.109,10.003,10.103,250000.0
2008-10-22 04:38:00,10.008,10.09,9.988,10.078,450000.0
2008-10-22 04:39:00,10.036,10.118,9.974,10.032,700000.0
2008-10-22 04:40:00,10.045,10.106,9.999,10.083,500000.0
2008-10-22 04:41:00,10.041,10.095,10.041,10.095,150000.0
2008-10-22 04:42:00,10.035,10.094,9.988,10.022,350000.0
2008-10-22 04:43:00,10.076,10.076,9.983,9.983,300000.0
2008-10-22 04:48:00,10.077,10.101,10.034,10.072,250000.0
2008-10-22 04:49:00,10.02,10.044,10.02,10.044,100000.0
2008-10-22 04:50:00,9.968,10.067,9.949,9.988,450000.0
2008-10-22 04:51:00,10.116,10.116,9.972,10.059,350000.0
2008-10-22 04:52:00,10.029,10.099,9.982,10.063,250000.0
2008-10-22 04:53:00,10.113,10.113,10.011,10.077,400000.0
2008-10-22 04:54:00,10.076,10.094,9.982,10.048,400000.0
2008-10-22 04:55:00,10.028,10.084,9.972,10.043,500000.0
2008-10-22 04:56:00,10.008,10.109,9.983,10.023,400000.0
2008-10-22 04:57:00,10.068,10.068,9.96,10.01,250000.0
2008-10-22 04:58:00,10.08,10.08,9.97,9.97,500000.0
2008-10-22 04:59:00,10.013,10.083,9.989,9.999,450000.0
2008-10-22 05:00:00,10.029,10.084,9.943,10.009,950000.0
2008-10-22 05:01:00,10.032,10.109,9.986,9.986,400000.0
2008-10-22 05:02:00,9.985,10.079,9.949,9.949,300000.0
2008-10-22 05:03:00,9.985,10.086,9.985,10.059,350000.0
2008-10-22 05:04:00,10.037,10.129,10.002,10.002,400000.0
2008-10-22 05:05:00,9.979,10.116,9.979,9.983,500000.0
2008-10-22 05:06:00,10.122,10.122,10.063,10.122,300000.0
2008-10-22 05:07:00,10.024,10.084,9.959,9.959,400000.0
2008-10-22 05:08:00,10.024,10.096,9.968,10.022,350000.0
2008-10-22 05:10:00,10.021,10.031,9.97,9.996,200000.0
2008-10-22 05:11:00,9.968,10.044,9.968,9.979,200000.0
2008-10-22 05:12:00,10.014,10.014,10.012,10.012,100000.0
2008-10-22 05:13:00,10.039,10.12,9.961,9.961,550000.0
2008-10-22 05:14:00,10.044,10.044,10.044,10.044,50000.0
2008-10-22 05:15:00,10.02,10.063,9.936,9.992,500000.0
2008-10-22 05:16:00,10.034,10.06,9.912,10.06,350000.0
2008-10-22 05:17:00,9.91,10.009,9.898,10.009,450000.0
2008-10-22 05:18:00,10.023,10.053,9.909,9.935,750000.0
2008-10-22 05:19:00,10.054,10.095,9.969,9.969,400000.0
2008-10-22 05:20:00,9.94,10.057,9.923,10.057,400000.0
2008-10-22 05:22:00,9.957,10.072,9.957,10.072,100000.0
2008-10-22 05:23:00,9.976,10.07,9.976,10.07,100000.0
2008-10-22 05:24:00,10.02,10.068,9.921,10.031,550000.0
2008-10-22 05:25:00,9.979,10.062,9.947,10.062,350000.0
2008-10-22 05:26:00,9.968,10.092,9.968,9.986,500000.0
2008-10-22 05:28:00,10.079,10.079,10.065,10.065,100000.0
2008-10-22 05:29:00,9.969,10.054,9.943,9.988,650000.0
2008-10-22 05:30:00,10.012,10.069,9.978,10.023,400000.0
2008-10-22 05:34:00,10.045,10.045,9.887,9.927,500000.0
2008-10-22 05:36:00,10.061,10.061,9.98,10.06,350000.0
2008-10-22 05:37:00,9.97,10.052,9.936,10.032,350000.0
2008-10-22 05:38:00,10.062,10.062,9.956,10.013,150000.0
2008-10-22 05:39:00,9.931,10.033,9.925,9.992,350000.0
2008-10-22 05:40:00,9.902,10.048,9.902,9.931,400000.0
2008-10-22 05:41:00,9.951,10.025,9.946,9.946,200000.0
2008-10-22 05:42:00,9.944,9.944,9.944,9.944,50000.0
2008-10-22 05:43:00,10.087,10.112,9.985,10.01,400000.0
2008-10-22 05:44:00,10.027,10.032,9.937,9.989,550000.0
2008-10-22 05:45:00,10.003,10.048,9.94,9.954,400000.0
2008-10-22 05:46:00,10.043,10.069,9.952,9.957,400000.0
2008-10-22 05:47:00,10.033,10.033,9.923,9.984,350000.0
2008-10-22 05:48:00,9.98,10.03,9.962,9.991,400000.0
2008-10-22 05:49:00,10.031,10.058,9.951,9.989,800000.0
2008-10-22 05:50:00,9.976,10.047,9.976,10.047,150000.0
2008-10-22 05:52:00,9.983,10.086,9.953,9.958,550000.0
2008-10-22 05:53:00,10.05,10.078,9.947,9.947,600000.0
2008-10-22 05:54:00,10.025,10.039,9.925,10.039,500000.0
2008-10-22 05:55:00,9.978,10.045,9.937,10.04,400000.0
2008-10-22 05:56:00,9.968,10.046,9.883,9.883,300000.0
2008-10-22 05:57:00,10.032,10.032,9.87,10.005,400000.0
2008-10-22 05:58:00,9.94,10.077,9.94,9.995,500000.0
2008-10-22 05:59:00,10.053,10.053,9.892,10.008,500000.0
2008-10-22 06:00:00,10.014,10.048,9.925,9.925,550000.0
2008-10-22 06:01:00,10.008,10.036,9.952,10.002,350000.0
2008-10-22 06:02:00,9.947,10.039,9.893,9.913,350000.0
2008-10-22 06:03:00,9.953,10.006,9.907,9.907,250000.0
2008-10-22 06:04:00,9.932,10.052,9.914,10.019,650000.0
2008-10-22 06:05:00,10.038,10.038,9.908,9.968,400000.0
2008-10-22 06:06:00,9.977,10.028,9.887,9.984,500000.0
2008-10-22 06:07:00,9.987,10.078,9.94,10.045,350000.0
2008-10-22 06:08:00,9.937,9.984,9.9,9.944,350000.0
2008-10-22 06:09:00,9.985,10.023,9.934,10.023,500000.0
2008-10-22 06:10:00,9.999,10.031,9.91,9.91,450000.0
2008-10-22 06:11:00,10.004,10.016,9.862,10.016,400000.0
2008-10-22 06:12:00,9.914,10.036,9.896,9.896,500000.0
2008-10-22 06:13:00,9.901,10.041,9.901,9.933,350000.0
2008-10-22 06:14:00,10.014,10.026,9.909,9.93,500000.0
2008-10-22 06:15:00,10.007,10.014,9.91,10.014,400000.0
2008-10-22 06:16:00,10.035,10.078,9.932,9.969,600000.0
2008-10-22 06:17:00,9.945,10.023,9.945,9.948,350000.0
2008-10-22 06:18:00,9.95,10.002,9.86,9.95,250000.0
2008-10-22 06:19:00,10.011,10.04,9.887,9.971,500000.0
2008-10-22 06:20:00,10.009,10.019,9.858,9.96,750000.0
2008-10-22 06:21:00,10.028,10.028,9.876,9.876,400000.0
2008-10-22 06:22:00,9.988,9.988,9.915,9.915,100000.0
2008-10-22 06:23:00,9.982,9.982,9.876,9.879,400000.0
2008-10-22 06:24:00,9.996,9.996,9.832,9.906,400000.0
2008-10-22 06:26:00,9.977,10.003,9.89,9.967,500000.0
2008-10-22 06:28:00,9.996,9.996,9.894,9.976,200000.0
2008-10-22 06:29:00,9.952,9.986,9.881,9.966,400000.0
2008-10-22 06:30:00,9.946,10.003,9.847,9.895,650000.0
2008-10-22 06:31:00,9.972,10.013,9.888,9.928,500000.0
2008-10-22 06:32:00,9.941,9.983,9.812,9.983,600000.0
2008-10-22 06:33:00,9.879,10.043,9.879,9.979,500000.0
2008-10-22 06:34:00,9.909,10.0,9.889,9.889,350000.0
2008-10-22 06:35:00,9.94,10.012,9.882,10.012,250000.0
2008-10-22 06:36:00,9.969,9.969,9.896,9.897,350000.0
2008-10-22 06:37:00,9.998,9.998,9.862,9.874,400000.0
2008-10-22 06:38:00,9.918,9.986,9.903,9.976,350000.0
2008-10-22 06:39:00,10.007,10.02,9.889,10.02,400000.0
2008-10-22 06:40:00,9.923,9.99,9.841,9.891,550000.0
2008-10-22 06:41:00,10.017,10.017,9.89,10.015,450000.0
2008-10-22 06:42:00,9.941,10.03,9.916,9.945,400000.0
2008-10-22 06:43:00,9.957,9.999,9.868,9.903,400000.0
2008-10-22 06:44:00,9.906,9.984,9.872,9.872,400000.0
2008-10-22 06:45:00,9.95,9.961,9.837,9.956,450000.0
2008-10-22 06:46:00,10.001,10.001,9.839,9.945,350000.0
2008-10-22 06:47:00,9.9,9.988,9.844,9.903,450000.0
2008-10-22 06:48:00,9.942,9.986,9.851,9.953,400000.0
2008-10-22 06:49:00,9.919,9.973,9.895,9.906,350000.0
2008-10-22 06:50:00,9.99,10.005,9.839,10.005,400000.0
2008-10-22 06:51:00,9.914,10.042,9.903,9.923,400000.0
2008-10-22 06:52:00,9.964,9.986,9.908,9.966,300000.0
2008-10-22 06:53:00,9.962,9.962,9.837,9.874,400000.0
2008-10-22 06:54:00,9.874,9.976,9.846,9.846,550000.0
2008-10-22 06:56:00,9.921,10.031,9.895,9.945,500000.0
2008-10-22 06:57:00,9.958,9.998,9.902,9.998,450000.0
2008-10-22 06:59:00,9.888,9.972,9.844,9.937,550000.0
2008-10-22 07:00:00,9.979,9.979,9.843,9.892,350000.0
2008-10-22 07:01:00,10.002,10.002,9.831,9.904,400000.0
2008-10-22 07:02:00,9.873,9.946,9.867,9.946,250000.0
2008-10-22 07:03:00,9.903,9.972,9.876,9.942,500000.0
2008-10-22 07:04:00,9.849,9.972,9.849,9.953,300000.0
2008-10-22 07:05:00,10.01,10.016,9.95,9.979,550000.0
2008-10-22 07:06:00,10.003,10.024,9.867,10.011,400000.0
2008-10-22 07:07:00,9.951,10.01,9.921,9.968,450000.0
2008-10-22 07:08:00,10.035,10.035,9.972,10.028,400000.0
2008-10-22 07:09:00,9.954,9.998,9.904,9.971,250000.0
2008-10-22 07:10:00,9.924,9.998,9.886,9.998,350000.0
2008-10-22 07:11:00,9.997,10.055,9.902,9.966,500000.0
2008-10-22 07:12:00,9.998,10.037,9.995,10.029,450000.0
2008-10-22 07:13:00,9.932,9.996,9.932,9.996,100000.0
2008-10-22 07:14:00,9.94,10.011,9.881,9.892,550000.0
2008-10-22 07:15:00,9.935,9.979,9.893,9.979,250000.0
2008-10-22 07:16:00,9.898,10.003,9.866,9.927,300000.0
2008-10-22 07:17:00,9.976,10.021,9.921,10.021,550000.0
2008-10-22 07:18:00,9.98,9.98,9.841,9.859,550000.0
2008-10-22 07:19:00,9.991,10.031,9.893,10.003,500000.0
2008-10-22 07:20:00,9.901,9.964,9.901,9.94,350000.0
2008-10-22 07:21:00,9.94,10.022,9.907,9.942,500000.0
2008-10-22 07:22:00,10.024,10.033,9.934,10.018,500000.0
2008-10-22 07:23:00,9.999,10.015,9.873,10.0,450000.0
2008-10-22 07:24:00,9.927,10.018,9.875,10.018,400000.0
2008-10-22 07:25:00,9.999,9.999,9.833,9.971,450000.0
2008-10-22 07:26:00,10.007,10.021,9.912,9.912,500000.0
2008-10-22 07:27:00,9.899,10.039,9.899,9.949,500000.0
2008-10-22 07:28:00,9.956,9.987,9.91,9.984,450000.0
2008-10-22 07:29:00,9.936,10.004,9.916,9.94,400000.0
2008-10-22 07:30:00,9.98,10.03,9.917,9.989,500000.0
2008-10-22 07:31:00,9.956,9.961,9.868,9.878,400000.0
2008-10-22 07:32:00,9.866,9.942,9.858,9.941,400000.0
2008-10-22 07:33:00,9.893,9.978,9.871,9.978,400000.0
2008-10-22 07:34:00,9.908,10.085,9.908,10.027,550000.0
2008-10-22 07:35:00,9.975,9.975,9.882,9.915,450000.0
2008-10-22 07:36:00,9.972,9.989,9.878,9.989,250000.0
2008-10-22 07:37:00,9.966,10.001,9.906,9.922,350000.0
2008-10-22 07:38:00,9.883,10.001,9.883,9.906,350000.0
2008-10-22 07:39:00,10.007,10.011,9.853,9.946,400000.0
2008-10-22 07:40:00,9.894,9.971,9.878,9.902,350000.0
2008-10-22 07:41:00,9.963,10.0,9.843,10.0,500000.0
2008-10-22 07:42:00,9.864,9.953,9.848,9.89,350000.0
2008-10-22 07:43:00,9.87,9.961,9.838,9.888,550000.0
2008-10-22 07:44:00,9.956,9.977,9.894,9.977,500000.0
2008-10-22 07:45:00,9.864,9.993,9.864,9.869,400000.0
2008-10-22 07:46:00,9.974,9.998,9.898,9.958,500000.0
2008-10-22 07:47:00,9.905,9.983,9.905,9.947,400000.0
2008-10-22 07:49:00,9.981,9.981,9.835,9.938,450000.0
2008-10-22 07:50:00,9.928,9.963,9.842,9.856,900000.0
2008-10-22 07:52:00,9.899,9.993,9.896,9.959,400000.0
2008-10-22 07:53:00,9.964,9.994,9.894,9.934,500000.0
2008-10-22 07:54:00,9.957,9.98,9.863,9.865,550000.0
2008-10-22 07:55:00,9.962,9.967,9.832,9.832,400000.0
2008-10-22 07:57:00,9.943,10.02,9.894,9.951,350000.0
2008-10-22 08:00:00,9.943,9.962,9.849,9.962,550000.0
2008-10-22 08:01:00,9.897,10.007,9.853,9.935,400000.0
2008-10-22 08:02:00,9.871,9.99,9.861,9.99,450000.0
2008-10-22 08:04:00,9.936,9.991,9.869,9.904,400000.0
2008-10-22 08:05:00,9.892,10.009,9.892,9.98,400000.0
2008-10-22 08:06:00,9.97,9.97,9.851,9.919,400000.0
2008-10-22 08:07:00,9.99,9.997,9.878,9.997,500000.0
2008-10-22 08:08:00,9.866,9.993,9.866,9.928,350000.0
2008-10-22 08:09:00,9.978,9.978,9.86,9.86,450000.0
2008-10-22 08:10:00,9.879,9.959,9.86,9.95,350000.0
2008-10-22 08:11:00,9.956,9.978,9.855,9.924,350000.0
2008-10-22 08:12:00,9.876,9.989,9.876,9.964,400000.0
2008-10-22 08:13:00,9.928,9.961,9.857,9.961,550000.0
2008-10-22 08:14:00,9.928,9.967,9.888,9.951,400000.0
2008-10-22 08:15:00,9.999,10.003,9.879,9.977,550000.0
2008-10-22 08:17:00,9.841,9.938,9.841,9.938,500000.0
2008-10-22 08:18:00,9.863,9.981,9.863,9.911,450000.0
2008-10-22 08:19:00,9.833,9.94,9.806,9.877,700000.0
2008-10-22 08:20:00,9.917,9.979,9.834,9.979,400000.0
2008-10-22 08:21:00,9.955,10.007,9.871,9.906,400000.0
2008-10-22 08:22:00,9.932,9.955,9.875,9.884,500000.0
2008-10-22 08:23:00,9.96,9.96,9.855,9.924,350000.0
2008-10-22 08:24:00,9.876,9.965,9.876,9.912,350000.0
2008-10-22 08:26:00,9.961,9.961,9.831,9.889,400000.0
2008-10-22 08:28:00,9.945,9.945,9.824,9.932,500000.0
2008-10-22 08:29:00,9.921,9.952,9.825,9.836,350000.0
2008-10-22 08:30:00,9.835,9.951,9.835,9.849,350000.0
2008-10-22 08:31:00,9.826,9.921,9.8,9.916,400000.0
2008-10-22 08:32:00,9.925,9.928,9.787,9.916,450000.0
2008-10-22 08:33:00,9.945,9.965,9.85,9.961,400000.0
2008-10-22 08:34:00,9.951,9.951,9.802,9.951,400000.0
2008-10-22 08:35:00,9.946,9.946,9.754,9.875,550000.0
2008-10-22 08:36:00,9.858,10.035,9.858,9.963,450000.0
2008-10-22 08:37:00,9.916,9.942,9.82,9.942,450000.0
2008-10-22 08:38:00,9.936,9.959,9.798,9.892,400000.0
2008-10-22 08:39:00,9.846,9.961,9.801,9.924,450000.0
2008-10-22 08:40:00,9.951,9.98,9.862,9.887,650000.0
2008-10-22 08:41:00,9.957,9.96,9.933,9.939,250000.0
2008-10-22 08:42:00,9.877,9.937,9.846,9.866,350000.0
2008-10-22 08:43:00,9.892,9.95,9.864,9.927,550000.0
2008-10-22 08:44:00,9.952,9.975,9.899,9.899,350000.0
2008-10-22 08:45:00,9.835,9.943,9.835,9.943,400000.0
2008-10-22 08:46:00,9.929,9.955,9.833,9.864,600000.0
2008-10-22 08:47:00,9.824,9.943,9.776,9.943,350000.0
2008-10-22 08:48:00,9.966,9.974,9.897,9.958,550000.0
2008-10-22 08:49:00,9.866,9.909,9.814,9.874,450000.0
2008-10-22 08:50:00,9.871,9.881,9.751,9.878,500000.0
2008-10-22 08:51:00,9.878,9.934,9.836,9.901,400000.0
2008-10-22 08:52:00,9.927,9.937,9.805,9.934,350000.0
2008-10-22 08:53:00,9.922,9.923,9.847,9.868,400000.0
2008-10-22 08:54:00,9.898,9.932,9.839,9.91,450000.0
2008-10-22 08:55:00,9.818,9.919,9.794,9.816,450000.0
2008-10-22 08:56:00,9.944,9.944,9.807,9.918,550000.0
2008-10-22 08:57:00,9.839,9.917,9.801,9.864,550000.0
2008-10-22 08:58:00,9.929,9.941,9.774,9.893,450000.0
2008-10-22 08:59:00,9.893,9.893,9.82,9.842,350000.0
2008-10-22 09:00:00,9.831,9.94,9.831,9.854,600000.0
2008-10-22 09:01:00,9.843,9.919,9.826,9.859,400000.0
2008-10-22 09:02:00,9.88,9.913,9.8,9.8,500000.0
2008-10-22 09:03:00,9.825,9.94,9.808,9.901,550000.0
2008-10-22 09:04:00,9.874,9.908,9.809,9.844,350000.0
2008-10-22 09:05:00,9.808,9.912,9.777,9.777,350000.0
2008-10-22 09:06:00,9.813,9.921,9.794,9.907,550000.0
2008-10-22 09:07:00,9.857,9.857,9.782,9.782,350000.0
2008-10-22 09:08:00,9.935,9.935,9.803,9.914,550000.0
2008-10-22 09:09:00,9.893,9.929,9.786,9.929,950000.0
2008-10-22 09:10:00,9.846,9.921,9.752,9.839,450000.0
2008-10-22 09:11:00,9.902,9.934,9.804,9.917,500000.0
2008-10-22 09:12:00,9.876,9.904,9.756,9.904,450000.0
2008-10-22 09:13:00,9.916,9.933,9.808,9.884,400000.0
2008-10-22 09:14:00,9.889,9.938,9.819,9.938,350000.0
2008-10-22 09:15:00,9.912,9.913,9.802,9.845,400000.0
2008-10-22 09:16:00,9.917,9.917,9.777,9.788,450000.0
2008-10-22 09:17:00,9.811,9.924,9.783,9.924,400000.0
2008-10-22 09:18:00,9.804,9.92,9.779,9.788,400000.0
2008-10-22 09:19:00,9.899,9.899,9.761,9.874,350000.0
2008-10-22 09:20:00,9.806,9.947,9.806,9.813,500000.0
2008-10-22 09:21:00,9.905,9.923,9.816,9.882,400000.0
2008-10-22 09:22:00,9.842,9.899,9.759,9.849,600000.0
2008-10-22 09:23:00,9.842,9.878,9.749,9.775,600000.0
2008-10-22 09:24:00,9.861,9.877,9.745,9.877,550000.0
2008-10-22 09:25:00,9.744,9.88,9.744,9.842,550000.0
2008-10-22 09:26:00,9.82,9.876,9.747,9.876,350000.0
2008-10-22 09:27:00,9.781,9.847,9.765,9.846,350000.0
2008-10-22 09:28:00,9.819,9.875,9.756,9.875,450000.0
2008-10-22 09:29:00,9.874,9.874,9.727,9.849,400000.0
2008-10-22 09:30:00,9.82,9.888,9.802,9.829,700000.0
2008-10-22 09:31:00,9.798,9.899,9.77,9.771,450000.0
2008-10-22 09:32:00,9.807,9.909,9.807,9.847,350000.0
2008-10-22 09:33:00,9.856,9.879,9.745,9.859,400000.0
2008-10-22 09:34:00,9.839,9.912,9.778,9.778,350000.0
2008-10-22 09:35:00,9.771,9.927,9.771,9.833,550000.0
2008-10-22 09:36:00,9.774,9.891,9.774,9.875,400000.0
2008-10-22 09:37:00,9.885,9.888,9.775,9.878,450000.0
2008-10-22 09:38:00,9.888,9.888,9.812,9.852,400000.0
2008-10-22 09:39:00,9.87,9.895,9.733,9.863,400000.0
2008-10-22 09:40:00,9.837,9.898,9.761,9.761,400000.0
2008-10-22 09:41:00,9.852,9.903,9.765,9.903,350000.0
2008-10-22 09:42:00,9.812,9.915,9.812,9.812,350000.0
2008-10-22 09:43:00,9.858,9.927,9.818,9.883,500000.0
2008-10-22 09:44:00,9.884,9.911,9.833,9.869,600000.0
2008-10-22 09:45:00,9.89,9.903,9.774,9.845,650000.0
2008-10-22 09:46:00,9.854,9.891,9.815,9.891,350000.0
2008-10-22 09:47:00,9.828,9.877,9.79,9.806,400000.0
2008-10-22 09:48:00,9.869,9.922,9.774,9.832,650000.0
2008-10-22 09:49:00,9.919,9.941,9.848,9.848,350000.0
2008-10-22 09:50:00,9.875,9.929,9.812,9.923,450000.0
2008-10-22 09:51:00,9.836,9.92,9.761,9.92,550000.0
2008-10-22 09:52:00,9.841,9.929,9.812,9.929,350000.0
2008-10-22 09:53:00,9.927,9.945,9.842,9.908,400000.0
2008-10-22 09:54:00,9.888,9.929,9.811,9.868,450000.0
2008-10-22 09:55:00,9.88,9.962,9.853,9.868,350000.0
2008-10-22 09:56:00,9.809,9.935,9.768,9.768,550000.0
2008-10-22 09:58:00,9.888,9.933,9.816,9.847,350000.0
2008-10-22 09:59:00,9.936,9.942,9.802,9.838,650000.0
2008-10-22 10:00:00,9.806,9.928,9.795,9.865,600000.0
2008-10-22 10:01:00,9.945,9.945,9.815,9.815,350000.0
2008-10-22 10:02:00,9.915,9.928,9.797,9.879,400000.0
2008-10-22 10:03:00,9.839,9.935,9.793,9.879,500000.0
2008-10-22 10:04:00,9.849,9.956,9.847,9.915,350000.0
2008-10-22 10:05:00,9.858,9.889,9.783,9.882,450000.0
2008-10-22 10:06:00,9.785,9.931,9.779,9.837,700000.0
2008-10-22 10:07:00,9.848,9.912,9.816,9.912,350000.0
2008-10-22 10:08:00,9.909,9.909,9.767,9.798,500000.0
2008-10-22 10:09:00,9.87,9.941,9.803,9.902,600000.0
2008-10-22 10:10:00,9.798,9.912,9.776,9.879,600000.0
2008-10-22 10:11:00,9.88,9.88,9.77,9.818,400000.0
2008-10-22 10:12:00,9.83,9.93,9.78,9.907,500000.0
2008-10-22 10:13:00,9.843,9.894,9.764,9.869,750000.0
2008-10-22 10:14:00,9.843,9.922,9.808,9.922,400000.0
2008-10-22 10:15:00,9.804,9.94,9.793,9.923,500000.0
2008-10-22 10:16:00,9.882,9.913,9.766,9.913,500000.0
2008-10-22 10:17:00,9.78,9.873,9.75,9.793,350000.0
2008-10-22 10:18:00,9.777,9.866,9.705,9.815,550000.0
2008-10-22 10:19:00,9.873,9.874,9.732,9.845,450000.0
2008-10-22 10:20:00,9.798,9.872,9.756,9.756,550000.0
2008-10-22 10:21:00,9.846,9.871,9.733,9.871,500000.0
2008-10-22 10:22:00,9.831,9.866,9.748,9.837,400000.0
2008-10-22 10:23:00,9.833,9.836,9.706,9.706,550000.0
2008-10-22 10:24:00,9.733,9.9,9.733,9.85,550000.0
2008-10-22 10:25:00,9.858,9.878,9.764,9.87,550000.0
2008-10-22 10:26:00,9.814,9.847,9.718,9.718,350000.0
2008-10-22 10:27:00,9.814,9.897,9.753,9.83,450000.0
2008-10-22 10:28:00,9.753,9.846,9.704,9.704,500000.0
2008-10-22 10:29:00,9.818,9.864,9.712,9.82,500000.0
2008-10-22 10:30:00,9.769,9.816,9.749,9.749,350000.0
2008-10-22 10:31:00,9.753,9.875,9.738,9.828,450000.0
2008-10-22 10:32:00,9.846,9.852,9.727,9.74,400000.0
2008-10-22 10:33:00,9.781,9.826,9.692,9.806,550000.0
2008-10-22 10:34:00,9.832,9.87,9.72,9.748,700000.0
2008-10-22 10:35:00,9.806,9.835,9.734,9.83,350000.0
2008-10-22 10:36:00,9.711,9.857,9.693,9.836,450000.0
2008-10-22 10:37:00,9.796,9.848,9.712,9.782,550000.0
2008-10-22 10:38:00,9.766,9.864,9.743,9.749,400000.0
2008-10-22 10:39:00,9.768,9.824,9.723,9.735,550000.0
2008-10-22 10:40:00,9.756,9.845,9.71,9.767,400000.0
2008-10-22 10:41:00,9.858,9.858,9.696,9.783,350000.0
2008-10-22 10:42:00,9.772,9.846,9.72,9.806,550000.0
2008-10-22 10:43:00,9.844,9.872,9.754,9.846,550000.0
2008-10-22 10:44:00,9.76,9.863,9.751,9.855,550000.0
2008-10-22 10:45:00,9.767,9.904,9.767,9.873,350000.0
2008-10-22 10:46:00,9.781,9.861,9.753,9.8,550000.0
2008-10-22 10:47:00,9.865,9.908,9.785,9.898,450000.0
2008-10-22 10:48:00,9.866,9.878,9.786,9.869,450000.0
2008-10-22 10:49:00,9.856,9.878,9.738,9.827,500000.0
2008-10-22 10:50:00,9.826,9.859,9.756,9.768,450000.0
2008-10-22 10:51:00,9.861,9.869,9.774,9.827,550000.0
2008-10-22 10:52:00,9.862,9.87,9.701,9.87,350000.0
2008-10-22 10:53:00,9.749,9.873,9.749,9.777,350000.0
2008-10-22 10:54:00,9.857,9.857,9.771,9.782,550000.0
2008-10-22 10:55:00,9.845,9.881,9.806,9.806,400000.0
2008-10-22 10:56:00,9.821,9.877,9.82,9.865,450000.0
2008-10-22 10:57:00,9.757,9.856,9.727,9.825,350000.0
2008-10-22 10:58:00,9.875,9.875,9.763,9.864,350000.0
2008-10-22 10:59:00,9.837,9.862,9.683,9.683,450000.0
2008-10-22 11:00:00,9.771,9.85,9.717,9.757,350000.0
2008-10-22 11:01:00,9.745,9.906,9.745,9.854,550000.0
2008-10-22 11:02:00,9.784,9.9,9.759,9.835,350000.0
2008-10-22 11:03:00,9.779,9.884,9.763,9.868,550000.0
2008-10-22 11:04:00,9.869,9.869,9.768,9.835,600000.0
2008-10-22 11:05:00,9.871,9.871,9.725,9.771,550000.0
2008-10-22 11:06:00,9.776,9.858,9.717,9.744,550000.0
2008-10-22 11:07:00,9.745,9.864,9.719,9.774,450000.0
2008-10-22 11:08:00,9.817,9.817,9.699,9.738,400000.0
2008-10-22 11:09:00,9.837,9.837,9.721,9.822,500000.0
2008-10-22 11:10:00,9.745,9.823,9.674,9.674,400000.0
2008-10-22 11:11:00,9.839,9.865,9.717,9.819,350000.0
2008-10-22 11:12:00,9.807,9.853,9.759,9.835,450000.0
2008-10-22 11:13:00,9.796,9.847,9.72,9.847,500000.0
2008-10-22 11:14:00,9.724,9.835,9.721,9.768,550000.0
2008-10-22 11:15:00,9.722,9.797,9.688,9.688,350000.0
2008-10-22 11:16:00,9.739,9.846,9.706,9.73,350000.0
2008-10-22 11:17:00,9.739,9.873,9.739,9.832,500000.0
2008-10-22 11:18:00,9.763,9.859,9.746,9.819,550000.0
2008-10-22 11:19:00,9.732,9.843,9.708,9.843,550000.0
2008-10-22 11:20:00,9.762,9.91,9.762,9.877,400000.0
2008-10-22 11:21:00,9.787,9.861,9.785,9.861,550000.0
2008-10-22 11:22:00,9.789,9.845,9.737,9.737,350000.0
2008-10-22 11:23:00,9.805,9.913,9.749,9.773,500000.0
2008-10-22 11:24:00,9.759,9.845,9.749,9.749,450000.0
2008-10-22 11:25:00,9.753,9.853,9.728,9.853,400000.0
2008-10-22 11:26:00,9.789,9.885,9.748,9.844,400000.0
2008-10-22 11:28:00,9.755,9.851,9.736,9.851,350000.0
2008-10-22 11:29:00,9.799,9.887,9.779,9.864,500000.0
2008-10-22 11:30:00,9.771,9.851,9.758,9.758,450000.0
2008-10-22 11:31:00,9.781,9.868,9.749,9.781,450000.0
2008-10-22 11:32:00,9.768,9.917,9.768,9.797,400000.0
2008-10-22 11:34:00,9.817,9.877,9.755,9.877,450000.0
2008-10-22 11:35:00,9.741,9.931,9.741,9.813,350000.0
2008-10-22 11:36:00,9.831,9.891,9.735,9.735,550000.0
2008-10-22 11:37:00,9.795,9.848,9.738,9.821,350000.0
2008-10-22 11:39:00,9.812,9.882,9.749,9.755,400000.0
2008-10-22 11:40:00,9.794,9.841,9.757,9.757,550000.0
2008-10-22 11:41:00,9.815,9.875,9.797,9.813,350000.0
2008-10-22 11:42:00,9.864,9.963,9.752,9.752,500000.0
2008-10-22 11:43:00,9.855,9.855,9.745,9.832,350000.0
2008-10-22 11:44:00,9.744,9.886,9.744,9.808,500000.0
2008-10-22 11:45:00,9.848,9.848,9.711,9.755,400000.0
2008-10-22 11:46:00,9.817,9.841,9.726,9.755,400000.0
2008-10-22 11:48:00,9.836,9.877,9.779,9.853,400000.0
2008-10-22 11:49:00,9.81,9.84,9.718,9.783,350000.0
2008-10-22 11:50:00,9.798,9.864,9.744,9.864,350000.0
2008-10-22 11:51:00,9.785,9.884,9.771,9.82,550000.0
2008-10-22 11:53:00,9.838,9.866,9.747,9.845,500000.0
2008-10-22 11:54:00,9.873,9.873,9.738,9.786,400000.0
2008-10-22 11:55:00,9.8,9.869,9.75,9.869,350000.0
2008-10-22 11:56:00,9.827,9.852,9.716,9.748,500000.0
2008-10-22 11:57:00,9.843,9.896,9.789,9.887,550000.0
2008-10-22 11:58:00,9.78,9.917,9.78,9.893,350000.0
2008-10-22 11:59:00,9.779,9.885,9.765,9.765,350000.0
2008-10-22 12:00:00,9.834,9.847,9.706,9.847,550000.0
2008-10-22 12:01:00,9.793,9.815,9.675,9.693,750000.0
2008-10-22 12:02:00,9.831,9.831,9.759,9.783,350000.0
2008-10-22 12:03:00,9.77,9.84,9.745,9.801,550000.0
2008-10-22 12:04:00,9.78,9.836,9.725,9.756,400000.0
2008-10-22 12:05:00,9.857,9.926,9.787,9.787,350000.0
2008-10-22 12:06:00,9.746,9.85,9.746,9.776,450000.0
2008-10-22 12:07:00,9.774,9.838,9.709,9.811,450000.0
2008-10-22 12:09:00,9.738,9.817,9.735,9.773,350000.0
2008-10-22 12:10:00,9.819,9.828,9.735,9.796,400000.0
2008-10-22 12:11:00,9.77,9.867,9.757,9.774,550000.0
2008-10-22 12:12:00,9.723,9.863,9.717,9.719,350000.0
2008-10-22 12:13:00,9.841,9.88,9.76,9.875,500000.0
2008-10-22 12:14:00,9.771,9.857,9.708,9.857,350000.0
2008-10-22 12:15:00,9.807,9.862,9.723,9.723,450000.0
2008-10-22 12:16:00,9.746,9.842,9.737,9.737,350000.0
2008-10-22 12:17:00,9.747,9.852,9.723,9.814,400000.0
2008-10-22 12:18:00,9.814,9.857,9.747,9.857,450000.0
2008-10-22 12:20:00,9.728,9.854,9.728,9.743,550000.0
2008-10-22 12:21:00,9.812,9.812,9.73,9.809,350000.0
2008-10-22 12:22:00,9.801,9.896,9.752,9.834,550000.0
2008-10-22 12:23:00,9.743,9.818,9.742,9.743,400000.0
2008-10-22 12:25:00,9.857,9.861,9.712,9.712,350000.0
2008-10-22 12:26:00,9.843,9.843,9.689,9.709,350000.0
2008-10-22 12:27:00,9.833,9.87,9.751,9.818,350000.0
2008-10-22 12:28:00,9.727,9.807,9.704,9.704,550000.0
2008-10-22 12:29:00,9.775,9.834,9.72,9.72,350000.0
2008-10-22 12:30:00,9.78,9.882,9.719,9.82,500000.0
2008-10-22 12:31:00,9.75,9.906,9.75,9.84,450000.0
2008-10-22 12:33:00,9.738,9.855,9.738,9.833,550000.0
2008-10-22 12:34:00,9.758,9.879,9.758,9.796,350000.0
2008-10-22 12:35:00,9.82,9.854,9.713,9.799,500000.0
2008-10-22 12:36:00,9.823,9.824,9.758,9.824,350000.0
2008-10-22 12:37:00,9.837,9.851,9.799,9.849,400000.0
2008-10-22 12:38:00,9.752,9.833,9.738,9.738,350000.0
2008-10-22 12:39:00,9.671,9.812,9.671,9.718,550000.0
2008-10-22 12:40:00,9.85,9.854,9.707,9.775,350000.0
2008-10-22 12:41:00,9.842,9.842,9.715,9.787,400000.0
2008-10-22 12:42:00,9.741,9.793,9.694,9.774,550000.0
2008-10-22 12:43:00,9.822,9.855,9.771,9.813,500000.0
2008-10-22 12:44:00,9.744,9.854,9.717,9.775,500000.0
2008-10-22 12:45:00,9.789,9.829,9.661,9.829,400000.0
2008-10-22 12:46:00,9.751,9.764,9.699,9.718,350000.0
2008-10-22 12:47:00,9.722,9.826,9.686,9.785,500000.0
2008-10-22 12:48:00,9.669,9.799,9.608,9.68,400000.0
2008-10-22 12:49:00,9.708,9.81,9.687,9.701,500000.0
2008-10-22 12:50:00,9.706,9.808,9.651,9.699,450000.0
2008-10-22 12:51:00,9.689,9.777,9.651,9.657,350000.0
2008-10-22 12:52:00,9.704,9.807,9.699,9.699,500000.0
2008-10-22 12:53:00,9.664,9.757,9.645,9.709,500000.0
2008-10-22 12:54:00,9.685,9.77,9.64,9.653,550000.0
2008-10-22 12:55:00,9.683,9.698,9.64,9.663,350000.0
2008-10-22 12:56:00,9.652,9.739,9.652,9.682,500000.0
2008-10-22 12:57:00,9.717,9.717,9.601,9.682,400000.0
2008-10-22 12:58:00,9.7,9.742,9.611,9.742,450000.0
2008-10-22 12:59:00,9.753,9.766,9.621,9.665,350000.0
2008-10-22 13:00:00,9.764,9.802,9.693,9.802,350000.0
2008-10-22 13:01:00,9.758,9.758,9.635,9.733,450000.0
2008-10-22 13:02:00,9.702,9.785,9.673,9.734,400000.0
2008-10-22 13:03:00,9.778,9.819,9.733,9.81,450000.0
2008-10-22 13:04:00,9.8,9.825,9.703,9.81,400000.0
2008-10-22 13:05:00,9.711,9.816,9.671,9.796,550000.0
2008-10-22 13:06:00,9.832,9.832,9.635,9.725,450000.0
2008-10-22 13:07:00,9.673,9.789,9.673,9.726,500000.0
2008-10-22 13:08:00,9.72,9.83,9.683,9.781,400000.0
2008-10-22 13:09:00,9.737,9.76,9.631,9.752,500000.0
2008-10-22 13:10:00,9.694,9.793,9.689,9.761,400000.0
2008-10-22 13:11:00,9.656,9.758,9.656,9.746,400000.0
2008-10-22 13:12:00,9.756,9.779,9.642,9.752,550000.0
2008-10-22 13:13:00,9.725,9.765,9.641,9.765,450000.0
2008-10-22 13:14:00,9.691,9.739,9.674,9.739,400000.0
2008-10-22 13:15:00,9.721,9.769,9.63,9.63,350000.0
2008-10-22 13:16:00,9.736,9.736,9.654,9.736,350000.0
2008-10-22 13:17:00,9.624,9.753,9.617,9.697,500000.0
2008-10-22 13:18:00,9.711,9.723,9.635,9.704,350000.0
2008-10-22 13:19:00,9.746,9.746,9.624,9.633,400000.0
2008-10-22 13:20:00,9.652,9.728,9.603,9.678,500000.0
2008-10-22 13:21:00,9.673,9.764,9.612,9.736,500000.0
2008-10-22 13:22:00,9.766,9.766,9.673,9.681,400000.0
2008-10-22 13:23:00,9.733,9.762,9.612,9.723,400000.0
2008-10-22 13:24:00,9.738,9.738,9.64,9.665,350000.0
2008-10-22 13:25:00,9.692,9.741,9.624,9.741,350000.0
2008-10-22 13:26:00,9.608,9.717,9.542,9.652,650000.0
2008-10-22 13:27:00,9.687,9.725,9.61,9.61,550000.0
2008-10-22 13:28:00,9.649,9.717,9.588,9.717,400000.0
2008-10-22 13:29:00,9.604,9.769,9.604,9.719,350000.0
2008-10-22 13:30:00,9.64,9.717,9.64,9.648,550000.0
2008-10-22 13:31:00,9.648,9.757,9.615,9.726,450000.0
2008-10-22 13:32:00,9.721,9.741,9.611,9.649,550000.0
2008-10-22 13:33:00,9.727,9.758,9.614,9.726,500000.0
2008-10-22 13:34:00,9.612,9.771,9.612,9.654,350000.0
2008-10-22 13:35:00,9.714,9.733,9.631,9.689,400000.0
2008-10-22 13:36:00,9.635,9.756,9.604,9.701,450000.0
2008-10-22 13:37:00,9.69,9.695,9.583,9.695,400000.0
2008-10-22 13:38:00,9.651,9.713,9.588,9.713,400000.0
2008-10-22 13:39:00,9.683,9.707,9.602,9.701,500000.0
2008-10-22 13:40:00,9.603,9.745,9.584,9.745,700000.0
2008-10-22 13:41:00,9.665,9.696,9.586,9.662,400000.0
2008-10-22 13:42:00,9.71,9.748,9.643,9.673,400000.0
2008-10-22 13:43:00,9.733,9.756,9.592,9.7,500000.0
2008-10-22 13:44:00,9.658,9.726,9.605,9.714,350000.0
2008-10-22 13:45:00,9.686,9.758,9.67,9.688,350000.0
2008-10-22 13:46:00,9.693,9.771,9.668,9.673,450000.0
2008-10-22 13:47:00,9.66,9.694,9.616,9.632,350000.0
2008-10-22 13:48:00,9.652,9.732,9.62,9.732,500000.0
2008-10-22 13:49:00,9.751,9.751,9.624,9.662,400000.0
2008-10-22 13:50:00,9.629,9.713,9.583,9.702,400000.0
2008-10-22 13:51:00,9.721,9.767,9.603,9.684,400000.0
2008-10-22 13:52:00,9.759,9.759,9.616,9.749,350000.0
2008-10-22 13:53:00,9.682,9.754,9.682,9.687,450000.0
2008-10-22 13:54:00,9.782,9.782,9.658,9.77,400000.0
2008-10-22 13:55:00,9.746,9.798,9.652,9.752,450000.0
2008-10-22 13:56:00,9.776,9.798,9.702,9.737,350000.0
2008-10-22 13:57:00,9.776,9.785,9.658,9.785,350000.0
2008-10-22 13:58:00,9.765,9.78,9.65,9.78,400000.0
2008-10-22 13:59:00,9.746,9.812,9.652,9.733,450000.0
2008-10-22 14:00:00,9.811,9.811,9.707,9.796,350000.0
2008-10-22 14:01:00,9.741,9.853,9.721,9.804,550000.0
2008-10-22 14:02:00,9.765,9.833,9.693,9.82,400000.0
2008-10-22 14:03:00,9.799,9.803,9.693,9.711,400000.0
2008-10-22 14:04:00,9.805,9.805,9.708,9.775,350000.0
2008-10-22 14:05:00,9.768,9.794,9.656,9.698,400000.0
2008-10-22 14:06:00,9.758,9.794,9.69,9.794,400000.0
2008-10-22 14:07:00,9.674,9.771,9.674,9.761,400000.0
2008-10-22 14:08:00,9.658,9.776,9.658,9.679,350000.0
2008-10-22 14:09:00,9.639,9.713,9.578,9.624,550000.0
2008-10-22 14:10:00,9.646,9.757,9.646,9.658,350000.0
2008-10-22 14:11:00,9.755,9.755,9.679,9.746,350000.0
2008-10-22 14:12:00,9.705,9.744,9.606,9.744,400000.0
2008-10-22 14:13:00,9.712,9.763,9.629,9.709,350000.0
2008-10-22 14:14:00,9.709,9.737,9.603,9.667,350000.0
2008-10-22 14:15:00,9.651,9.753,9.648,9.651,450000.0
2008-10-22 14:16:00,9.638,9.734,9.594,9.732,750000.0
2008-10-22 14:17:00,9.617,9.716,9.608,9.658,350000.0
2008-10-22 14:18:00,9.635,9.721,9.607,9.609,400000.0
2008-10-22 14:19:00,9.728,9.728,9.572,9.706,500000.0
2008-10-22 14:20:00,9.639,9.683,9.579,9.579,600000.0
2008-10-22 14:21:00,9.647,9.693,9.53,9.53,350000.0
2008-10-22 14:22:00,9.529,9.649,9.529,9.649,400000.0
2008-10-22 14:23:00,9.672,9.73,9.613,9.65,650000.0
2008-10-22 14:24:00,9.656,9.722,9.576,9.643,550000.0
2008-10-22 14:25:00,9.732,9.774,9.608,9.608,700000.0
2008-10-22 14:26:00,9.664,9.725,9.593,9.681,350000.0
2008-10-22 14:27:00,9.711,9.787,9.651,9.787,400000.0
2008-10-22 14:28:00,9.802,9.864,9.713,9.824,550000.0
2008-10-22 14:29:00,9.837,9.85,9.759,9.787,450000.0
2008-10-22 14:30:00,9.806,9.855,9.697,9.799,400000.0
2008-10-22 14:31:00,9.69,9.841,9.69,9.788,400000.0
2008-10-22 14:32:00,9.7,9.819,9.685,9.685,500000.0
2008-10-22 14:33:00,9.761,9.808,9.743,9.808,400000.0
2008-10-22 14:34:00,9.811,9.842,9.712,9.726,450000.0
2008-10-22 14:35:00,9.831,9.841,9.769,9.777,350000.0
2008-10-22 14:36:00,9.767,9.859,9.719,9.825,450000.0
2008-10-22 14:37:00,9.753,9.903,9.696,9.696,550000.0
2008-10-22 14:38:00,9.816,9.848,9.751,9.784,400000.0
2008-10-22 14:39:00,9.742,9.895,9.742,9.815,800000.0
2008-10-22 14:40:00,9.773,9.881,9.754,9.872,700000.0
2008-10-22 14:41:00,9.795,9.841,9.727,9.841,350000.0
2008-10-22 14:42:00,9.788,9.888,9.766,9.766,450000.0
2008-10-22 14:43:00,9.813,9.842,9.714,9.841,500000.0
2008-10-22 14:44:00,9.739,9.828,9.732,9.817,450000.0
2008-10-22 14:45:00,9.83,9.879,9.681,9.681,400000.0
2008-10-22 14:46:00,9.832,9.833,9.696,9.722,550000.0
2008-10-22 14:47:00,9.761,9.848,9.687,9.807,350000.0
2008-10-22 14:48:00,9.792,9.854,9.742,9.832,400000.0
2008-10-22 14:49:00,9.864,9.882,9.731,9.733,500000.0
2008-10-22 14:50:00,9.761,9.834,9.705,9.824,400000.0
2008-10-22 14:51:00,9.857,9.859,9.769,9.829,350000.0
2008-10-22 14:52:00,9.87,9.87,9.738,9.779,450000.0
2008-10-22 14:53:00,9.769,9.858,9.705,9.858,450000.0
2008-10-22 14:54:00,9.814,9.836,9.693,9.736,400000.0
2008-10-22 14:55:00,9.781,9.799,9.65,9.714,450000.0
2008-10-22 14:56:00,9.797,9.816,9.691,9.816,350000.0
2008-10-22 14:57:00,9.777,9.844,9.708,9.803,550000.0
2008-10-22 14:58:00,9.796,9.823,9.689,9.823,400000.0
2008-10-22 14:59:00,9.794,9.856,9.72,9.737,550000.0
2008-10-22 15:00:00,9.796,9.862,9.758,9.758,350000.0
2008-10-22 15:01:00,9.884,9.884,9.735,9.79,400000.0
2008-10-22 15:02:00,9.829,9.867,9.768,9.815,400000.0
2008-10-22 15:03:00,9.848,9.904,9.744,9.882,450000.0
2008-10-22 15:04:00,9.774,9.85,9.712,9.816,400000.0
2008-10-22 15:05:00,9.838,9.864,9.753,9.764,400000.0
2008-10-22 15:06:00,9.812,9.812,9.641,9.668,400000.0
2008-10-22 15:07:00,9.664,9.809,9.636,9.738,350000.0
2008-10-22 15:08:00,9.651,9.794,9.651,9.714,450000.0
2008-10-22 15:09:00,9.763,9.782,9.64,9.68,450000.0
2008-10-22 15:10:00,9.696,9.793,9.642,9.7,400000.0
2008-10-22 15:11:00,9.757,9.773,9.681,9.743,500000.0
2008-10-22 15:12:00,9.687,9.766,9.678,9.766,350000.0
2008-10-22 15:13:00,9.709,9.786,9.659,9.659,400000.0
2008-10-22 15:14:00,9.699,9.793,9.642,9.667,400000.0
2008-10-22 15:15:00,9.728,9.773,9.693,9.705,350000.0
2008-10-22 15:16:00,9.67,9.806,9.67,9.806,350000.0
2008-10-22 15:17:00,9.662,9.848,9.662,9.782,500000.0
2008-10-22 15:18:00,9.765,9.77,9.662,9.77,450000.0
2008-10-22 15:19:00,9.72,9.805,9.652,9.652,450000.0
2008-10-22 15:20:00,9.729,9.817,9.682,9.711,550000.0
2008-10-22 15:21:00,9.825,9.825,9.704,9.711,400000.0
2008-10-22 15:22:00,9.773,9.817,9.682,9.809,400000.0
2008-10-22 15:23:00,9.807,9.844,9.719,9.818,550000.0
2008-10-22 15:24:00,9.732,9.786,9.67,9.708,600000.0
2008-10-22 15:25:00,9.814,9.841,9.695,9.755,350000.0
2008-10-22 15:26:00,9.802,9.821,9.705,9.705,450000.0
2008-10-22 15:27:00,9.802,9.826,9.7,9.723,450000.0
2008-10-22 15:28:00,9.809,9.809,9.757,9.787,350000.0
2008-10-22 15:29:00,9.848,9.848,9.737,9.767,400000.0
2008-10-22 15:30:00,9.795,9.877,9.706,9.766,400000.0
2008-10-22 15:31:00,9.699,9.812,9.674,9.677,350000.0
2008-10-22 15:32:00,9.841,9.841,9.664,9.752,500000.0
2008-10-22 15:33:00,9.73,9.763,9.697,9.746,350000.0
2008-10-22 15:34:00,9.718,9.797,9.701,9.776,450000.0
2008-10-22 15:35:00,9.755,9.845,9.64,9.731,500000.0
2008-10-22 15:36:00,9.78,9.824,9.717,9.824,550000.0
2008-10-22 15:37:00,9.744,9.802,9.661,9.758,450000.0
2008-10-22 15:38:00,9.724,9.813,9.681,9.688,450000.0
2008-10-22 15:39:00,9.71,9.775,9.668,9.72,350000.0
2008-10-22 15:40:00,9.624,9.724,9.608,9.682,550000.0
2008-10-22 15:41:00,9.714,9.76,9.627,9.644,350000.0
2008-10-22 15:42:00,9.666,9.75,9.612,9.739,400000.0
2008-10-22 15:43:00,9.732,9.732,9.635,9.677,500000.0
2008-10-22 15:44:00,9.683,9.716,9.594,9.695,350000.0
2008-10-22 15:45:00,9.599,9.727,9.568,9.637,450000.0
2008-10-22 15:46:00,9.718,9.718,9.587,9.696,350000.0
2008-10-22 15:47:00,9.682,9.715,9.568,9.568,550000.0
2008-10-22 15:48:00,9.574,9.624,9.528,9.547,350000.0
2008-10-22 15:49:00,9.625,9.664,9.588,9.664,350000.0
2008-10-22 15:50:00,9.637,9.637,9.508,9.54,550000.0
2008-10-22 15:51:00,9.505,9.615,9.476,9.603,500000.0
2008-10-22 15:52:00,9.511,9.597,9.448,9.448,350000.0
2008-10-22 15:53:00,9.503,9.62,9.503,9.594,400000.0
2008-10-22 15:54:00,9.6,9.643,9.508,9.593,450000.0
2008-10-22 15:55:00,9.542,9.655,9.508,9.511,550000.0
2008-10-22 15:56:00,9.638,9.638,9.489,9.489,450000.0
2008-10-22 15:57:00,9.553,9.654,9.519,9.613,500000.0
2008-10-22 15:58:00,9.6,9.642,9.49,9.642,500000.0
2008-10-22 15:59:00,9.649,9.655,9.534,9.568,450000.0
2008-10-22 16:00:00,9.519,9.648,9.519,9.626,550000.0
2008-10-22 16:01:00,9.606,9.638,9.555,9.616,450000.0
2008-10-22 16:02:00,9.536,9.669,9.536,9.599,550000.0
2008-10-22 16:03:00,9.559,9.617,9.523,9.545,400000.0
2008-10-22 16:04:00,9.524,9.66,9.5,9.636,400000.0
2008-10-22 16:05:00,9.609,9.63,9.47,9.47,650000.0
2008-10-22 16:06:00,9.517,9.613,9.517,9.545,500000.0
2008-10-22 16:07:00,9.643,9.643,9.53,9.53,500000.0
2008-10-22 16:08:00,9.517,9.675,9.517,9.583,450000.0
2008-10-22 16:09:00,9.545,9.665,9.528,9.665,350000.0
2008-10-22 16:10:00,9.652,9.691,9.535,9.601,400000.0
2008-10-22 16:11:00,9.57,9.702,9.544,9.603,550000.0
2008-10-22 16:12:00,9.565,9.662,9.556,9.642,400000.0
2008-10-22 16:13:00,9.594,9.646,9.564,9.603,350000.0
2008-10-22 16:14:00,9.645,9.674,9.595,9.627,350000.0
2008-10-22 16:15:00,9.655,9.68,9.542,9.628,550000.0
2008-10-22 16:16:00,9.643,9.723,9.603,9.682,550000.0
2008-10-22 16:17:00,9.686,9.754,9.646,9.646,350000.0
2008-10-22 16:18:00,9.787,9.799,9.665,9.727,400000.0
2008-10-22 16:19:00,9.676,9.784,9.676,9.784,500000.0
2008-10-22 16:20:00,9.778,9.784,9.628,9.769,550000.0
2008-10-22 16:21:00,9.679,9.78,9.641,9.641,400000.0
2008-10-22 16:22:00,9.741,9.741,9.619,9.673,450000.0
2008-10-22 16:23:00,9.649,9.754,9.625,9.653,400000.0
2008-10-22 16:24:00,9.703,9.72,9.632,9.72,400000.0
2008-10-22 16:25:00,9.707,9.742,9.575,9.671,450000.0
2008-10-22 16:26:00,9.713,9.726,9.59,9.59,550000.0
2008-10-22 16:27:00,9.704,9.738,9.614,9.738,650000.0
2008-10-22 16:28:00,9.692,9.718,9.585,9.659,550000.0
2008-10-22 16:29:00,9.629,9.706,9.613,9.644,400000.0
2008-10-22 16:30:00,9.72,9.72,9.576,9.621,600000.0
2008-10-22 16:31:00,9.752,9.786,9.646,9.646,500000.0
2008-10-22 16:32:00,9.703,9.755,9.616,9.751,450000.0
2008-10-22 16:33:00,9.663,9.774,9.645,9.674,550000.0
2008-10-22 16:34:00,9.769,9.769,9.658,9.659,350000.0
2008-10-22 16:35:00,9.654,9.689,9.625,9.665,400000.0
2008-10-22 16:36:00,9.743,9.812,9.674,9.692,400000.0
2008-10-22 16:37:00,9.725,9.77,9.635,9.706,500000.0
2008-10-22 16:38:00,9.625,9.792,9.625,9.677,450000.0
2008-10-22 16:39:00,9.757,9.757,9.634,9.715,500000.0
2008-10-22 16:40:00,9.665,9.777,9.638,9.661,450000.0
2008-10-22 16:41:00,9.659,9.763,9.625,9.736,400000.0
2008-10-22 16:42:00,9.727,9.75,9.579,9.725,700000.0
2008-10-22 16:43:00,9.678,9.743,9.525,9.707,550000.0
2008-10-22 16:44:00,9.688,9.702,9.593,9.65,400000.0
2008-10-22 16:45:00,9.612,9.718,9.583,9.718,350000.0
2008-10-22 16:46:00,9.703,9.734,9.642,9.693,500000.0
2008-10-22 16:47:00,9.628,9.737,9.591,9.627,600000.0
2008-10-22 16:48:00,9.74,9.801,9.636,9.719,400000.0
2008-10-22 16:49:00,9.761,9.85,9.732,9.732,450000.0
2008-10-22 16:50:00,9.893,9.911,9.727,9.911,500000.0
2008-10-22 16:51:00,9.848,9.902,9.728,9.728,500000.0
2008-10-22 16:52:00,9.784,9.923,9.784,9.828,400000.0
2008-10-22 16:53:00,9.829,9.865,9.749,9.786,400000.0
2008-10-22 16:54:00,9.85,9.873,9.766,9.825,400000.0
2008-10-22 16:55:00,9.885,9.885,9.731,9.852,500000.0
2008-10-22 16:56:00,9.767,9.836,9.73,9.745,400000.0
2008-10-22 16:57:00,9.802,9.847,9.714,9.834,350000.0
2008-10-22 16:58:00,9.787,9.787,9.691,9.691,550000.0
2008-10-22 16:59:00,9.77,9.868,9.759,9.775,400000.0
2008-10-22 17:00:00,9.779,9.861,9.732,9.834,350000.0
2008-10-22 17:01:00,9.848,9.848,9.68,9.775,450000.0
2008-10-22 17:02:00,9.719,9.807,9.717,9.744,400000.0
2008-10-22 17:03:00,9.704,9.718,9.627,9.627,450000.0
2008-10-22 17:04:00,9.674,9.742,9.627,9.697,350000.0
2008-10-22 17:05:00,9.769,9.796,9.672,9.748,400000.0
2008-10-22 17:06:00,9.778,9.779,9.655,9.779,350000.0
2008-10-22 17:07:00,9.717,9.83,9.679,9.697,550000.0
2008-10-22 17:08:00,9.807,9.807,9.681,9.682,350000.0
2008-10-22 17:09:00,9.651,9.8,9.647,9.777,450000.0
2008-10-22 17:10:00,9.696,9.7,9.573,9.641,500000.0
2008-10-22 17:11:00,9.61,9.74,9.61,9.658,550000.0
2008-10-22 17:12:00,9.632,9.714,9.603,9.692,400000.0
2008-10-22 17:13:00,9.618,9.757,9.618,9.634,600000.0
2008-10-22 17:14:00,9.682,9.685,9.633,9.633,350000.0
2008-10-22 17:15:00,9.705,9.764,9.63,9.63,350000.0
2008-10-22 17:16:00,9.718,9.718,9.566,9.669,450000.0
2008-10-22 17:17:00,9.653,9.713,9.592,9.651,400000.0
2008-10-22 17:18:00,9.638,9.716,9.56,9.716,400000.0
2008-10-22 17:19:00,9.684,9.704,9.569,9.635,550000.0
2008-10-22 17:20:00,9.723,9.723,9.582,9.598,350000.0
2008-10-22 17:21:00,9.62,9.719,9.574,9.695,550000.0
2008-10-22 17:22:00,9.703,9.704,9.576,9.603,400000.0
2008-10-22 17:23:00,9.705,9.709,9.583,9.599,550000.0
2008-10-22 17:24:00,9.602,9.706,9.602,9.675,450000.0
2008-10-22 17:25:00,9.636,9.681,9.577,9.586,450000.0
2008-10-22 17:26:00,9.584,9.667,9.582,9.582,450000.0
2008-10-22 17:27:00,9.726,9.726,9.608,9.662,650000.0
2008-10-22 17:28:00,9.618,9.682,9.552,9.677,550000.0
2008-10-22 17:29:00,9.632,9.725,9.616,9.725,400000.0
2008-10-22 17:30:00,9.661,9.715,9.573,9.672,350000.0
2008-10-22 17:31:00,9.624,9.657,9.529,9.618,600000.0
2008-10-22 17:32:00,9.561,9.645,9.541,9.612,400000.0
2008-10-22 17:33:00,9.644,9.646,9.488,9.527,350000.0
2008-10-22 17:34:00,9.565,9.683,9.552,9.663,500000.0
2008-10-22 17:35:00,9.696,9.696,9.574,9.595,500000.0
2008-10-22 17:36:00,9.683,9.685,9.563,9.685,400000.0
2008-10-22 17:37:00,9.669,9.669,9.554,9.632,500000.0
2008-10-22 17:38:00,9.611,9.633,9.524,9.619,350000.0
2008-10-22 17:39:00,9.634,9.634,9.518,9.542,350000.0
2008-10-22 17:40:00,9.654,9.662,9.54,9.662,550000.0
2008-10-22 17:41:00,9.582,9.66,9.516,9.66,550000.0
2008-10-22 17:42:00,9.542,9.664,9.534,9.664,500000.0
2008-10-22 17:43:00,9.569,9.681,9.569,9.605,550000.0
2008-10-22 17:44:00,9.611,9.717,9.56,9.648,350000.0
2008-10-22 17:45:00,9.676,9.73,9.634,9.677,550000.0
2008-10-22 17:46:00,9.668,9.72,9.613,9.642,350000.0
2008-10-22 17:47:00,9.653,9.722,9.586,9.722,550000.0
2008-10-22 17:48:00,9.738,9.747,9.639,9.747,400000.0
2008-10-22 17:49:00,9.625,9.749,9.618,9.71,650000.0
2008-10-22 17:50:00,9.637,9.721,9.636,9.642,350000.0
2008-10-22 17:51:00,9.682,9.752,9.65,9.73,550000.0
2008-10-22 17:52:00,9.715,9.754,9.646,9.754,400000.0
2008-10-22 17:53:00,9.704,9.764,9.679,9.68,500000.0
2008-10-22 17:54:00,9.666,9.749,9.665,9.707,350000.0
2008-10-22 17:55:00,9.716,9.755,9.672,9.696,550000.0
2008-10-22 17:56:00,9.644,9.754,9.624,9.703,500000.0
2008-10-22 17:57:00,9.626,9.723,9.626,9.723,400000.0
2008-10-22 17:58:00,9.7,9.7,9.58,9.593,500000.0
2008-10-22 17:59:00,9.571,9.681,9.559,9.681,350000.0
2008-10-22 18:00:00,9.647,9.665,9.543,9.543,400000.0
2008-10-22 18:01:00,9.584,9.657,9.584,9.6,400000.0
2008-10-22 18:02:00,9.642,9.696,9.563,9.615,450000.0
2008-10-22 18:03:00,9.658,9.658,9.555,9.615,450000.0
2008-10-22 18:04:00,9.69,9.69,9.582,9.608,550000.0
2008-10-22 18:05:00,9.669,9.738,9.586,9.614,750000.0
2008-10-22 18:06:00,9.661,9.674,9.596,9.618,400000.0
2008-10-22 18:07:00,9.632,9.669,9.515,9.64,400000.0
2008-10-22 18:08:00,9.65,9.673,9.558,9.637,400000.0
2008-10-22 18:09:00,9.619,9.675,9.542,9.596,350000.0
2008-10-22 18:10:00,9.629,9.646,9.553,9.646,400000.0
2008-10-22 18:11:00,9.558,9.65,9.515,9.631,450000.0
2008-10-22 18:12:00,9.666,9.666,9.515,9.63,400000.0
2008-10-22 18:13:00,9.548,9.648,9.537,9.636,450000.0
2008-10-22 18:14:00,9.612,9.645,9.527,9.622,350000.0
2008-10-22 18:15:00,9.647,9.647,9.516,9.516,450000.0
2008-10-22 18:16:00,9.634,9.681,9.547,9.609,550000.0
2008-10-22 18:17:00,9.632,9.645,9.553,9.553,450000.0
2008-10-22 18:18:00,9.552,9.651,9.552,9.573,450000.0
2008-10-22 18:19:00,9.677,9.677,9.547,9.653,500000.0
2008-10-22 18:20:00,9.583,9.708,9.583,9.652,550000.0
2008-10-22 18:21:00,9.671,9.733,9.638,9.656,550000.0
2008-10-22 18:22:00,9.683,9.714,9.594,9.698,450000.0
2008-10-22 18:23:00,9.63,9.7,9.559,9.686,550000.0
2008-10-22 18:24:00,9.623,9.705,9.593,9.705,350000.0
2008-10-22 18:25:00,9.589,9.737,9.532,9.54,1950000.0
2008-10-22 18:26:00,9.574,9.703,9.558,9.614,350000.0
2008-10-22 18:27:00,9.601,9.734,9.575,9.583,350000.0
2008-10-22 18:28:00,9.613,9.668,9.591,9.668,350000.0
2008-10-22 18:29:00,9.601,9.715,9.561,9.621,450000.0
2008-10-22 18:30:00,9.601,9.654,9.544,9.544,400000.0
2008-10-22 18:31:00,9.612,9.684,9.593,9.6,1550000.0
2008-10-22 18:32:00,9.648,9.716,9.605,9.67,550000.0
2008-10-22 18:33:00,9.676,9.676,9.542,9.591,350000.0
2008-10-22 18:34:00,9.604,9.68,9.546,9.644,350000.0
2008-10-22 18:35:00,9.625,9.691,9.605,9.605,350000.0
2008-10-22 18:36:00,9.655,9.655,9.555,9.639,400000.0
2008-10-22 18:37:00,9.573,9.651,9.539,9.639,400000.0
2008-10-22 18:38:00,9.535,9.638,9.535,9.619,450000.0
2008-10-22 18:39:00,9.624,9.635,9.552,9.586,350000.0
2008-10-22 18:40:00,9.532,9.656,9.512,9.641,500000.0
2008-10-22 18:41:00,9.624,9.661,9.525,9.638,500000.0
2008-10-22 18:42:00,9.63,9.648,9.526,9.592,550000.0
2008-10-22 18:43:00,9.653,9.653,9.556,9.603,500000.0
2008-10-22 18:44:00,9.58,9.645,9.555,9.642,500000.0
2008-10-22 18:45:00,9.623,9.664,9.549,9.549,400000.0
2008-10-22 18:46:00,9.638,9.638,9.498,9.604,550000.0
2008-10-22 18:47:00,9.612,9.683,9.539,9.575,550000.0
2008-10-22 18:48:00,9.612,9.656,9.55,9.609,1900000.0
2008-10-22 18:49:00,9.574,9.612,9.497,9.541,450000.0
2008-10-22 18:50:00,9.589,9.589,9.445,9.564,350000.0
2008-10-22 18:51:00,9.525,9.581,9.418,9.551,550000.0
2008-10-22 18:52:00,9.513,9.611,9.512,9.572,350000.0
2008-10-22 18:53:00,9.527,9.617,9.508,9.599,450000.0
2008-10-22 18:54:00,9.585,9.585,9.444,9.543,400000.0
2008-10-22 18:55:00,9.514,9.591,9.505,9.553,450000.0
2008-10-22 18:56:00,9.565,9.599,9.504,9.556,350000.0
2008-10-22 18:57:00,9.463,9.568,9.463,9.503,350000.0
2008-10-22 18:58:00,9.514,9.56,9.44,9.56,1250000.0
2008-10-22 18:59:00,9.507,9.552,9.446,9.551,1500000.0
2008-10-22 19:00:00,9.526,9.565,9.474,9.55,400000.0
2008-10-22 19:01:00,9.485,9.517,9.41,9.478,500000.0
2008-10-22 19:02:00,9.451,9.506,9.432,9.485,350000.0
2008-10-22 19:03:00,9.384,9.514,9.384,9.438,450000.0
2008-10-22 19:04:00,9.396,9.544,9.396,9.51,450000.0
2008-10-22 19:05:00,9.45,9.537,9.408,9.537,400000.0
2008-10-22 19:06:00,9.499,9.576,9.398,9.475,400000.0
2008-10-22 19:07:00,9.526,9.539,9.426,9.487,350000.0
2008-10-22 19:08:00,9.497,9.503,9.397,9.402,450000.0
2008-10-22 19:09:00,9.39,9.501,9.39,9.431,550000.0
2008-10-22 19:10:00,9.448,9.448,9.367,9.419,500000.0
2008-10-22 19:11:00,9.372,9.399,9.249,9.399,550000.0
2008-10-22 19:12:00,9.363,9.418,9.256,9.297,550000.0
2008-10-22 19:13:00,9.329,9.421,9.329,9.351,550000.0
2008-10-22 19:14:00,9.313,9.427,9.313,9.379,350000.0
2008-10-22 19:15:00,9.401,9.441,9.248,9.421,550000.0
2008-10-22 19:16:00,9.389,9.4,9.296,9.296,350000.0
2008-10-22 19:17:00,9.394,9.442,9.328,9.419,350000.0
2008-10-22 19:18:00,9.429,9.474,9.363,9.363,500000.0
2008-10-22 19:19:00,9.428,9.486,9.319,9.486,350000.0
2008-10-22 19:20:00,9.48,9.497,9.377,9.406,500000.0
2008-10-22 19:21:00,9.414,9.533,9.386,9.531,400000.0
2008-10-22 19:22:00,9.461,9.539,9.438,9.44,350000.0
2008-10-22 19:23:00,9.379,9.455,9.379,9.384,350000.0
2008-10-22 19:24:00,9.439,9.46,9.336,9.446,550000.0
2008-10-22 19:25:00,9.451,9.452,9.315,9.422,450000.0
2008-10-22 19:26:00,9.439,9.466,9.34,9.34,450000.0
2008-10-22 19:27:00,9.437,9.437,9.311,9.349,400000.0
2008-10-22 19:28:00,9.372,9.495,9.368,9.458,450000.0
2008-10-22 19:29:00,9.478,9.489,9.372,9.376,500000.0
2008-10-22 19:30:00,9.4,9.491,9.4,9.429,400000.0
2008-10-22 19:31:00,9.432,9.474,9.385,9.453,450000.0
2008-10-22 19:32:00,9.443,9.455,9.353,9.353,400000.0
2008-10-22 19:33:00,9.344,9.447,9.321,9.447,500000.0
2008-10-22 19:34:00,9.397,9.463,9.38,9.425,400000.0
2008-10-22 19:35:00,9.34,9.417,9.34,9.361,350000.0
2008-10-22 19:36:00,9.393,9.426,9.298,9.338,350000.0
2008-10-22 19:37:00,9.447,9.457,9.343,9.376,550000.0
2008-10-22 19:38:00,9.441,9.477,9.342,9.455,400000.0
2008-10-22 19:39:00,9.454,9.488,9.357,9.369,400000.0
2008-10-22 19:40:00,9.451,9.451,9.312,9.416,400000.0
2008-10-22 19:41:00,9.422,9.469,9.326,9.466,500000.0
2008-10-22 19:42:00,9.404,9.424,9.336,9.396,400000.0
2008-10-22 19:43:00,9.334,9.474,9.334,9.427,350000.0
2008-10-22 19:44:00,9.347,9.461,9.347,9.423,400000.0
2008-10-22 19:45:00,9.459,9.48,9.341,9.419,400000.0
2008-10-22 19:46:00,9.352,9.458,9.337,9.337,350000.0
2008-10-22 19:47:00,9.434,9.473,9.405,9.447,400000.0
2008-10-22 19:48:00,9.451,9.486,9.39,9.455,400000.0
2008-10-22 19:49:00,9.46,9.502,9.378,9.461,400000.0
2008-10-22 19:50:00,9.407,9.501,9.382,9.465,400000.0
2008-10-22 19:51:00,9.455,9.474,9.347,9.376,400000.0
2008-10-22 19:52:00,9.413,9.413,9.274,9.377,450000.0
2008-10-22 19:53:00,9.388,9.419,9.34,9.414,400000.0
2008-10-22 19:54:00,9.346,9.433,9.322,9.335,400000.0
2008-10-22 19:55:00,9.323,9.424,9.317,9.325,350000.0
2008-10-22 19:56:00,9.324,9.419,9.297,9.381,450000.0
2008-10-22 19:57:00,9.34,9.416,9.29,9.393,350000.0
2008-10-22 19:58:00,9.424,9.427,9.337,9.337,350000.0
2008-10-22 19:59:00,9.407,9.459,9.347,9.356,350000.0
2008-10-22 20:00:00,9.312,9.38,9.309,9.354,450000.0
2008-10-22 20:01:00,9.368,9.431,9.295,9.347,500000.0
2008-10-22 20:02:00,9.344,9.39,9.317,9.362,350000.0
2008-10-22 20:03:00,9.444,9.444,9.291,9.41,550000.0
2008-10-22 20:04:00,9.413,9.457,9.314,9.392,350000.0
2008-10-22 20:05:00,9.321,9.421,9.287,9.384,350000.0
2008-10-22 20:06:00,9.363,9.436,9.302,9.396,500000.0
2008-10-22 20:07:00,9.355,9.428,9.288,9.375,500000.0
2008-10-22 20:08:00,9.455,9.455,9.308,9.384,450000.0
2008-10-22 20:09:00,9.36,9.422,9.316,9.391,400000.0
2008-10-22 20:10:00,9.415,9.424,9.231,9.339,550000.0
2008-10-22 20:11:00,9.274,9.41,9.261,9.276,550000.0
2008-10-22 20:12:00,9.376,9.418,9.285,9.372,350000.0
2008-10-22 20:13:00,9.341,9.453,9.306,9.44,350000.0
2008-10-22 20:14:00,9.385,9.47,9.385,9.438,350000.0
2008-10-22 20:15:00,9.347,9.42,9.332,9.332,550000.0
2008-10-22 20:16:00,9.35,9.39,9.31,9.388,400000.0
2008-10-22 20:17:00,9.354,9.453,9.316,9.453,350000.0
2008-10-22 20:18:00,9.402,9.448,9.31,9.383,500000.0
2008-10-22 20:19:00,9.438,9.438,9.264,9.428,350000.0
2008-10-22 20:20:00,9.444,9.477,9.349,9.438,400000.0
2008-10-22 20:21:00,9.48,9.48,9.35,9.448,250000.0
2008-10-22 20:22:00,9.389,9.557,9.389,9.557,400000.0
2008-10-22 20:23:00,9.423,9.559,9.423,9.471,500000.0
2008-10-22 20:24:00,9.441,9.563,9.413,9.563,500000.0
2008-10-22 20:25:00,9.509,9.582,9.433,9.487,450000.0
2008-10-22 20:26:00,9.457,9.573,9.457,9.549,350000.0
2008-10-22 20:27:00,9.552,9.575,9.457,9.534,450000.0
2008-10-22 20:28:00,9.573,9.608,9.468,9.507,550000.0
2008-10-22 20:29:00,9.402,9.548,9.402,9.505,500000.0
2008-10-22 20:30:00,9.537,9.537,9.426,9.517,500000.0
2008-10-22 20:31:00,9.504,9.541,9.428,9.501,400000.0
2008-10-22 20:32:00,9.478,9.547,9.418,9.547,500000.0
2008-10-22 20:33:00,9.386,9.463,9.383,9.463,400000.0
2008-10-22 20:34:00,9.473,9.473,9.351,9.372,550000.0
2008-10-22 20:36:00,9.457,9.472,9.374,9.403,350000.0
2008-10-22 20:37:00,9.441,9.441,9.323,9.365,350000.0
2008-10-22 20:38:00,9.457,9.468,9.352,9.352,350000.0
2008-10-22 20:39:00,9.477,9.477,9.387,9.433,350000.0
2008-10-22 20:40:00,9.407,9.449,9.33,9.449,550000.0
2008-10-22 20:41:00,9.413,9.464,9.323,9.464,550000.0
2008-10-22 20:42:00,9.454,9.454,9.324,9.387,350000.0
2008-10-22 20:43:00,9.41,9.435,9.264,9.435,350000.0
2008-10-22 20:44:00,9.39,9.467,9.347,9.467,350000.0
2008-10-22 20:45:00,9.378,9.445,9.327,9.327,400000.0
2008-10-22 20:46:00,9.322,9.414,9.289,9.296,400000.0
2008-10-22 20:47:00,9.35,9.456,9.322,9.347,400000.0
2008-10-22 20:48:00,9.355,9.463,9.313,9.463,350000.0
2008-10-22 20:49:00,9.438,9.48,9.352,9.48,350000.0
2008-10-22 20:50:00,9.344,9.484,9.344,9.376,400000.0
2008-10-22 20:51:00,9.358,9.449,9.312,9.354,500000.0
2008-10-22 20:53:00,9.32,9.438,9.274,9.438,550000.0
2008-10-22 20:54:00,9.466,9.466,9.305,9.332,500000.0
2008-10-22 20:56:00,9.45,9.45,9.297,9.341,450000.0
2008-10-22 20:57:00,9.408,9.408,9.297,9.297,250000.0
2008-10-22 20:58:00,9.387,9.442,9.327,9.376,450000.0
2008-10-22 20:59:00,9.409,9.439,9.345,9.423,350000.0
2008-10-22 21:00:00,9.325,9.444,9.323,9.358,650000.0
2008-10-22 21:02:00,9.406,9.477,9.361,9.382,550000.0
2008-10-22 21:03:00,9.369,9.482,9.356,9.386,550000.0
2008-10-22 21:04:00,9.439,9.473,9.351,9.45,550000.0
2008-10-22 21:05:00,9.454,9.454,9.312,9.39,300000.0
2008-10-22 21:06:00,9.394,9.483,9.368,9.371,550000.0
2008-10-22 21:08:00,9.441,9.468,9.342,9.342,350000.0
2008-10-22 21:09:00,9.366,9.452,9.326,9.327,350000.0
2008-10-22 21:10:00,9.418,9.453,9.322,9.364,800000.0
2008-10-22 21:11:00,9.325,9.473,9.325,9.445,500000.0
2008-10-22 21:12:00,9.323,9.466,9.307,9.307,550000.0
2008-10-22 21:13:00,9.416,9.45,9.324,9.374,550000.0
2008-10-22 21:14:00,9.293,9.435,9.293,9.358,350000.0
2008-10-22 21:15:00,9.297,9.406,9.297,9.355,350000.0
2008-10-22 21:16:00,9.343,9.455,9.32,9.389,550000.0
2008-10-22 21:17:00,9.357,9.389,9.278,9.278,450000.0
2008-10-22 21:18:00,9.366,9.423,9.331,9.342,500000.0
2008-10-22 21:19:00,9.381,9.417,9.236,9.388,450000.0
2008-10-22 21:20:00,9.41,9.435,9.269,9.285,950000.0
2008-10-22 21:21:00,9.42,9.42,9.267,9.302,550000.0
2008-10-22 21:22:00,9.315,9.419,9.275,9.275,550000.0
2008-10-22 21:23:00,9.349,9.405,9.274,9.316,450000.0
2008-10-22 21:24:00,9.359,9.387,9.256,9.338,450000.0
2008-10-22 21:25:00,9.329,9.377,9.296,9.308,400000.0
2008-10-22 21:26:00,9.333,9.4,9.254,9.276,350000.0
2008-10-22 21:27:00,9.404,9.416,9.294,9.414,550000.0
2008-10-22 21:28:00,9.343,9.449,9.305,9.305,400000.0
2008-10-22 21:29:00,9.38,9.399,9.305,9.323,300000.0
2008-10-22 21:30:00,9.305,9.412,9.246,9.303,550000.0
2008-10-22 21:31:00,9.364,9.452,9.311,9.327,550000.0
2008-10-22 21:32:00,9.295,9.413,9.279,9.329,250000.0
2008-10-22 21:33:00,9.385,9.437,9.314,9.322,550000.0
2008-10-22 21:34:00,9.365,9.492,9.313,9.397,500000.0
2008-10-22 21:35:00,9.428,9.428,9.283,9.283,350000.0
2008-10-22 21:36:00,9.324,9.435,9.294,9.417,350000.0
2008-10-22 21:37:00,9.267,9.417,9.267,9.325,450000.0
2008-10-22 21:38:00,9.415,9.415,9.307,9.346,200000.0
2008-10-22 21:39:00,9.387,9.411,9.298,9.385,500000.0
2008-10-22 21:40:00,9.389,9.389,9.27,9.297,550000.0
2008-10-22 21:41:00,9.26,9.424,9.26,9.32,450000.0
2008-10-22 21:42:00,9.329,9.419,9.288,9.385,450000.0
2008-10-22 21:43:00,9.403,9.403,9.301,9.301,400000.0
2008-10-22 21:44:00,9.323,9.34,9.251,9.33,350000.0
2008-10-22 21:45:00,9.381,9.392,9.381,9.392,100000.0
2008-10-22 21:46:00,9.34,9.34,9.34,9.34,50000.0
2008-10-22 21:47:00,9.391,9.397,9.346,9.397,300000.0
2008-10-22 21:48:00,9.216,9.356,9.216,9.235,400000.0
2008-10-22 21:49:00,9.369,9.379,9.251,9.379,550000.0
2008-10-22 21:50:00,9.32,9.377,9.298,9.326,300000.0
2008-10-22 21:51:00,9.317,9.419,9.262,9.387,500000.0
2008-10-22 21:52:00,9.308,9.395,9.266,9.395,550000.0
2008-10-22 21:53:00,9.342,9.385,9.264,9.264,300000.0
2008-10-22 21:54:00,9.355,9.451,9.321,9.383,450000.0
2008-10-22 21:55:00,9.415,9.415,9.318,9.318,150000.0
2008-10-22 21:56:00,9.356,9.446,9.315,9.388,550000.0
2008-10-22 21:57:00,9.421,9.43,9.318,9.318,450000.0
2008-10-22 21:58:00,9.39,9.467,9.324,9.324,350000.0
2008-10-22 21:59:00,9.454,9.473,9.351,9.397,500000.0
2008-10-22 22:00:00,9.367,9.453,9.321,9.401,500000.0
2008-10-22 22:01:00,9.372,9.446,9.313,9.446,550000.0
2008-10-22 22:02:00,9.393,9.413,9.3,9.406,550000.0
2008-10-22 22:03:00,9.459,9.459,9.334,9.341,350000.0
2008-10-22 22:04:00,9.419,9.514,9.381,9.424,450000.0
2008-10-22 22:05:00,9.505,9.506,9.385,9.408,400000.0
2008-10-22 22:06:00,9.411,9.44,9.411,9.44,100000.0
2008-10-22 22:07:00,9.337,9.428,9.337,9.338,200000.0
2008-10-22 22:09:00,9.437,9.479,9.355,9.466,550000.0
2008-10-22 22:10:00,9.359,9.462,9.313,9.445,400000.0
2008-10-22 22:11:00,9.409,9.409,9.409,9.409,50000.0
2008-10-22 22:12:00,9.46,9.46,9.336,9.408,350000.0
2008-10-22 22:15:00,9.449,9.451,9.411,9.411,250000.0
2008-10-22 22:16:00,9.366,9.478,9.366,9.451,400000.0
2008-10-22 22:17:00,9.427,9.434,9.315,9.362,400000.0
2008-10-22 22:19:00,9.37,9.461,9.347,9.347,600000.0
2008-10-22 22:20:00,9.419,9.419,9.362,9.372,250000.0
2008-10-22 22:21:00,9.444,9.444,9.353,9.36,150000.0
2008-10-22 22:22:00,9.383,9.42,9.371,9.374,200000.0
2008-10-22 22:24:00,9.466,9.466,9.345,9.345,300000.0
2008-10-22 22:25:00,9.461,9.461,9.433,9.433,100000.0
2008-10-22 22:26:00,9.401,9.454,9.388,9.435,400000.0
2008-10-22 22:27:00,9.429,9.496,9.425,9.425,350000.0
2008-10-22 22:28:00,9.48,9.48,9.469,9.469,100000.0
2008-10-22 22:29:00,9.416,9.534,9.395,9.395,400000.0
2008-10-22 22:30:00,9.398,9.48,9.346,9.404,550000.0
2008-10-22 22:31:00,9.472,9.5,9.353,9.362,400000.0
2008-10-22 22:32:00,9.512,9.515,9.404,9.457,550000.0
2008-10-22 22:33:00,9.333,9.457,9.333,9.457,250000.0
2008-10-22 22:34:00,9.473,9.517,9.371,9.385,350000.0
2008-10-22 22:35:00,9.419,9.528,9.419,9.429,250000.0
2008-10-22 22:37:00,9.495,9.522,9.419,9.466,300000.0
2008-10-22 22:38:00,9.463,9.463,9.439,9.439,100000.0
2008-10-22 22:39:00,9.446,9.529,9.441,9.529,500000.0
2008-10-22 22:40:00,9.414,9.491,9.404,9.491,550000.0
2008-10-22 22:41:00,9.517,9.519,9.385,9.519,650000.0
2008-10-22 22:42:00,9.417,9.535,9.417,9.503,550000.0
2008-10-22 22:43:00,9.512,9.512,9.426,9.426,350000.0
2008-10-22 22:44:00,9.397,9.516,9.397,9.427,450000.0
2008-10-22 22:45:00,9.416,9.492,9.379,9.492,450000.0
2008-10-22 22:49:00,9.521,9.521,9.405,9.405,450000.0
2008-10-22 22:50:00,9.448,9.448,9.448,9.448,50000.0
2008-10-22 22:51:00,9.471,9.514,9.398,9.45,600000.0
2008-10-22 22:54:00,9.407,9.482,9.342,9.388,500000.0
2008-10-22 22:55:00,9.522,9.522,9.382,9.522,650000.0
2008-10-22 22:59:00,9.457,9.507,9.381,9.428,1100000.0
2008-10-22 23:00:00,9.366,9.47,9.366,9.421,500000.0
2008-10-22 23:01:00,9.433,9.46,9.338,9.445,450000.0
2008-10-22 23:02:00,9.403,9.479,9.378,9.479,350000.0
2008-10-22 23:03:00,9.442,9.483,9.381,9.444,200000.0
2008-10-22 23:07:00,9.428,9.428,9.4,9.4,100000.0
2008-10-22 23:10:00,9.47,9.482,9.363,9.434,500000.0
2008-10-22 23:12:00,9.508,9.508,9.374,9.485,400000.0
2008-10-22 23:13:00,9.462,9.462,9.331,9.331,250000.0
2008-10-22 23:14:00,9.424,9.518,9.371,9.481,500000.0
2008-10-22 23:15:00,9.501,9.501,9.387,9.497,150000.0
2008-10-22 23:17:00,9.403,9.547,9.403,9.516,300000.0
2008-10-22 23:20:00,9.444,9.488,9.414,9.439,350000.0
2008-10-22 23:21:00,9.464,9.488,9.346,9.486,350000.0
2008-10-22 23:26:00,9.488,9.51,9.391,9.465,500000.0
2008-10-22 23:30:00,9.365,9.493,9.348,9.489,550000.0
2008-10-22 23:39:00,9.435,9.476,9.36,9.476,550000.0
2008-10-22 23:40:00,9.487,9.494,9.352,9.352,700000.0
2008-10-22 23:41:00,9.39,9.498,9.388,9.498,250000.0
2008-10-22 23:45:00,9.444,9.489,9.389,9.404,350000.0
2008-10-22 23:47:00,9.491,9.491,9.382,9.404,350000.0
2008-10-22 23:48:00,9.396,9.465,9.374,9.444,300000.0
2008-10-22 23:50:00,9.389,9.488,9.389,9.483,350000.0
2008-10-22 23:53:00,9.375,9.486,9.375,9.486,150000.0
2008-10-22 23:59:00,9.383,9.383,9.348,9.348,100000.0
2008-10-23 00:00:00,9.465,9.465,9.383,9.422,200000.0
2008-10-23 00:01:00,9.361,9.361,9.35,9.35,100000.0
2008-10-23 00:03:00,9.544,9.544,9.41,9.541,350000.0
2008-10-23 00:04:00,9.551,9.551,9.43,9.509,500000.0
2008-10-23 00:05:00,9.555,9.564,9.444,9.564,350000.0
2008-10-23 00:06:00,9.5,9.578,9.46,9.529,500000.0
2008-10-23 00:07:00,9.476,9.528,9.417,9.501,450000.0
2008-10-23 00:08:00,9.563,9.569,9.466,9.534,400000.0
2008-10-23 00:10:00,9.528,9.532,9.409,9.529,350000.0
2008-10-23 00:11:00,9.553,9.576,9.428,9.428,350000.0
2008-10-23 00:12:00,9.549,9.561,9.419,9.524,550000.0
2008-10-23 00:13:00,9.573,9.573,9.521,9.521,150000.0
2008-10-23 00:14:00,9.55,9.551,9.542,9.551,150000.0
2008-10-23 00:15:00,9.457,9.561,9.457,9.523,200000.0
2008-10-23 00:16:00,9.551,9.556,9.436,9.452,350000.0
2008-10-23 00:17:00,9.411,9.411,9.411,9.411,50000.0
2008-10-23 00:18:00,9.494,9.535,9.423,9.505,250000.0
2008-10-23 00:20:00,9.464,9.519,9.374,9.404,850000.0
2008-10-23 00:21:00,9.472,9.552,9.406,9.425,400000.0
2008-10-23 00:22:00,9.547,9.563,9.421,9.513,400000.0
2008-10-23 00:23:00,9.553,9.561,9.421,9.541,600000.0
2008-10-23 00:24:00,9.466,9.541,9.423,9.494,500000.0
2008-10-23 00:25:00,9.463,9.527,9.463,9.527,350000.0
2008-10-23 00:26:00,9.504,9.575,9.415,9.451,350000.0
2008-10-23 00:28:00,9.477,9.507,9.415,9.415,250000.0
2008-10-23 00:30:00,9.398,9.492,9.367,9.483,950000.0
2008-10-23 00:32:00,9.477,9.525,9.429,9.435,300000.0
2008-10-23 00:33:00,9.523,9.523,9.371,9.422,350000.0
2008-10-23 00:34:00,9.463,9.478,9.383,9.383,250000.0
2008-10-23 00:39:00,9.508,9.508,9.396,9.485,300000.0
2008-10-23 00:40:00,9.488,9.544,9.381,9.444,950000.0
2008-10-23 00:41:00,9.518,9.518,9.343,9.343,250000.0
2008-10-23 00:42:00,9.36,9.486,9.36,9.466,400000.0
2008-10-23 00:44:00,9.484,9.484,9.383,9.383,300000.0
2008-10-23 00:45:00,9.422,9.463,9.412,9.421,300000.0
2008-10-23 00:48:00,9.453,9.554,9.453,9.52,450000.0
2008-10-23 00:50:00,9.411,9.504,9.368,9.504,900000.0
2008-10-23 00:53:00,9.432,9.518,9.423,9.423,350000.0
2008-10-23 00:54:00,9.419,9.492,9.392,9.392,350000.0
2008-10-23 00:56:00,9.498,9.498,9.385,9.458,400000.0
2008-10-23 00:58:00,9.468,9.509,9.373,9.489,500000.0
2008-10-23 01:00:00,9.459,9.498,9.405,9.457,550000.0
2008-10-23 01:01:00,9.478,9.544,9.406,9.45,350000.0
2008-10-23 01:02:00,9.502,9.502,9.441,9.443,150000.0
2008-10-23 01:03:00,9.415,9.486,9.38,9.486,500000.0
2008-10-23 01:04:00,9.41,9.51,9.36,9.383,500000.0
2008-10-23 01:05:00,9.418,9.503,9.387,9.412,500000.0
2008-10-23 01:06:00,9.475,9.544,9.442,9.442,500000.0
2008-10-23 01:07:00,9.45,9.45,9.341,9.341,350000.0
2008-10-23 01:08:00,9.411,9.416,9.323,9.403,400000.0
2008-10-23 01:09:00,9.483,9.508,9.352,9.402,550000.0
2008-10-23 01:10:00,9.392,9.467,9.319,9.467,500000.0
2008-10-23 01:11:00,9.443,9.486,9.353,9.469,350000.0
2008-10-23 01:12:00,9.427,9.484,9.368,9.459,400000.0
2008-10-23 01:13:00,9.476,9.506,9.387,9.506,450000.0
2008-10-23 01:14:00,9.408,9.524,9.348,9.491,450000.0
2008-10-23 01:15:00,9.527,9.527,9.39,9.489,500000.0
2008-10-23 01:16:00,9.387,9.455,9.387,9.417,200000.0
2008-10-23 01:18:00,9.528,9.528,9.404,9.443,450000.0
2008-10-23 01:19:00,9.547,9.547,9.46,9.46,400000.0
2008-10-23 01:20:00,9.484,9.484,9.484,9.484,100000.0
2008-10-23 01:21:00,9.473,9.501,9.404,9.461,350000.0
2008-10-23 01:22:00,9.494,9.494,9.477,9.477,100000.0
2008-10-23 01:23:00,9.489,9.489,9.374,9.393,300000.0
2008-10-23 01:24:00,9.406,9.496,9.395,9.486,350000.0
2008-10-23 01:25:00,9.484,9.517,9.439,9.46,300000.0
2008-10-23 01:26:00,9.408,9.523,9.406,9.434,650000.0
2008-10-23 01:27:00,9.452,9.452,9.414,9.414,100000.0
2008-10-23 01:28:00,9.391,9.391,9.391,9.391,50000.0
2008-10-23 01:29:00,9.405,9.456,9.337,9.407,400000.0
2008-10-23 01:30:00,9.461,9.461,9.343,9.461,400000.0
2008-10-23 01:31:00,9.408,9.461,9.317,9.394,350000.0
2008-10-23 01:32:00,9.395,9.564,9.388,9.396,400000.0
2008-10-23 01:33:00,9.431,9.497,9.352,9.45,400000.0
2008-10-23 01:34:00,9.456,9.462,9.355,9.41,500000.0
2008-10-23 01:35:00,9.452,9.494,9.429,9.494,250000.0
2008-10-23 01:36:00,9.434,9.485,9.412,9.481,250000.0
2008-10-23 01:38:00,9.466,9.482,9.365,9.447,400000.0
2008-10-23 01:39:00,9.393,9.514,9.393,9.5,250000.0
2008-10-23 01:40:00,9.438,9.477,9.343,9.477,500000.0
2008-10-23 01:41:00,9.5,9.532,9.369,9.512,650000.0
2008-10-23 01:42:00,9.496,9.496,9.366,9.434,350000.0
2008-10-23 01:43:00,9.344,9.51,9.324,9.488,600000.0
2008-10-23 01:44:00,9.413,9.482,9.39,9.43,500000.0
2008-10-23 01:45:00,9.48,9.534,9.41,9.434,500000.0
2008-10-23 01:47:00,9.47,9.501,9.397,9.397,400000.0
2008-10-23 01:48:00,9.428,9.532,9.396,9.46,550000.0
2008-10-23 01:49:00,9.418,9.455,9.345,9.345,500000.0
2008-10-23 01:50:00,9.477,9.49,9.36,9.49,600000.0
2008-10-23 01:51:00,9.481,9.504,9.43,9.47,250000.0
2008-10-23 01:52:00,9.352,9.461,9.32,9.364,250000.0
2008-10-23 01:53:00,9.439,9.439,9.334,9.334,450000.0
2008-10-23 01:55:00,9.485,9.485,9.37,9.429,500000.0
2008-10-23 01:56:00,9.473,9.496,9.377,9.377,400000.0
2008-10-23 01:59:00,9.501,9.533,9.407,9.477,500000.0
2008-10-23 02:01:00,9.37,9.44,9.37,9.44,350000.0
2008-10-23 02:02:00,9.485,9.504,9.367,9.375,400000.0
2008-10-23 02:03:00,9.258,9.488,9.249,9.488,450000.0
2008-10-23 02:04:00,9.483,9.483,9.333,9.388,350000.0
2008-10-23 02:05:00,9.369,9.455,9.354,9.386,400000.0
2008-10-23 02:06:00,9.453,9.453,9.419,9.424,150000.0
2008-10-23 02:07:00,9.361,9.454,9.298,9.298,350000.0
2008-10-23 02:08:00,9.354,9.354,9.32,9.32,150000.0
2008-10-23 02:09:00,9.48,9.48,9.352,9.458,550000.0
2008-10-23 02:10:00,9.478,9.478,9.358,9.474,450000.0
2008-10-23 02:11:00,9.331,9.503,9.331,9.455,350000.0
2008-10-23 02:12:00,9.467,9.467,9.318,9.396,350000.0
2008-10-23 02:13:00,9.453,9.455,9.3,9.43,550000.0
2008-10-23 02:14:00,9.435,9.473,9.332,9.396,400000.0
2008-10-23 02:15:00,9.473,9.48,9.361,9.48,350000.0
2008-10-23 02:16:00,9.456,9.477,9.347,9.347,400000.0
2008-10-23 02:17:00,9.397,9.403,9.29,9.29,450000.0
2008-10-23 02:18:00,9.429,9.445,9.307,9.307,550000.0
2008-10-23 02:19:00,9.364,9.408,9.255,9.408,550000.0
2008-10-23 02:20:00,9.386,9.447,9.325,9.426,600000.0
2008-10-23 02:21:00,9.414,9.458,9.408,9.42,400000.0
2008-10-23 02:22:00,9.344,9.344,9.312,9.312,150000.0
2008-10-23 02:24:00,9.412,9.414,9.345,9.371,300000.0
2008-10-23 02:25:00,9.336,9.413,9.298,9.413,350000.0
2008-10-23 02:26:00,9.383,9.447,9.309,9.447,400000.0
2008-10-23 02:27:00,9.355,9.457,9.355,9.457,300000.0
2008-10-23 02:29:00,9.347,9.385,9.301,9.301,300000.0
2008-10-23 02:30:00,9.324,9.374,9.324,9.374,100000.0
2008-10-23 02:31:00,9.419,9.419,9.298,9.37,350000.0
2008-10-23 02:32:00,9.378,9.394,9.269,9.316,350000.0
2008-10-23 02:33:00,9.275,9.44,9.275,9.361,400000.0
2008-10-23 02:34:00,9.341,9.395,9.309,9.395,400000.0
2008-10-23 02:35:00,9.374,9.403,9.278,9.377,500000.0
2008-10-23 02:36:00,9.279,9.359,9.226,9.258,500000.0
2008-10-23 02:37:00,9.306,9.398,9.306,9.346,300000.0
2008-10-23 02:38:00,9.308,9.364,9.296,9.328,350000.0
2008-10-23 02:39:00,9.335,9.335,9.217,9.285,750000.0
2008-10-23 02:40:00,9.27,9.355,9.27,9.301,400000.0
2008-10-23 02:41:00,9.235,9.329,9.235,9.272,300000.0
2008-10-23 02:42:00,9.273,9.379,9.273,9.379,350000.0
2008-10-23 02:43:00,9.33,9.33,9.255,9.33,250000.0
2008-10-23 02:44:00,9.217,9.359,9.206,9.347,400000.0
2008-10-23 02:45:00,9.263,9.353,9.257,9.353,400000.0
2008-10-23 02:46:00,9.341,9.384,9.278,9.278,450000.0
2008-10-23 02:47:00,9.346,9.377,9.224,9.372,550000.0
2008-10-23 02:48:00,9.333,9.347,9.232,9.326,450000.0
2008-10-23 02:49:00,9.33,9.356,9.216,9.35,700000.0
2008-10-23 02:50:00,9.354,9.365,9.291,9.314,350000.0
2008-10-23 02:51:00,9.237,9.347,9.237,9.306,300000.0
2008-10-23 02:52:00,9.317,9.391,9.196,9.32,550000.0
2008-10-23 02:53:00,9.38,9.386,9.238,9.287,400000.0
2008-10-23 02:54:00,9.333,9.368,9.295,9.368,150000.0
2008-10-23 02:57:00,9.364,9.408,9.353,9.358,350000.0
2008-10-23 02:58:00,9.323,9.402,9.287,9.342,800000.0
2008-10-23 02:59:00,9.329,9.384,9.227,9.384,1000000.0
2008-10-23 03:00:00,9.258,9.337,9.227,9.337,300000.0
2008-10-23 03:01:00,9.37,9.37,9.281,9.281,150000.0
2008-10-23 03:02:00,9.385,9.385,9.385,9.385,50000.0
2008-10-23 03:03:00,9.35,9.35,9.333,9.333,100000.0
2008-10-23 03:04:00,9.234,9.348,9.234,9.292,550000.0
2008-10-23 03:05:00,9.33,9.33,9.217,9.252,450000.0
2008-10-23 03:06:00,9.342,9.342,9.148,9.263,500000.0
2008-10-23 03:07:00,9.318,9.318,9.179,9.244,550000.0
2008-10-23 03:08:00,9.342,9.342,9.338,9.338,100000.0
2008-10-23 03:09:00,9.353,9.358,9.236,9.236,350000.0
2008-10-23 03:10:00,9.211,9.314,9.211,9.243,350000.0
2008-10-23 03:11:00,9.246,9.335,9.237,9.301,500000.0
2008-10-23 03:12:00,9.318,9.392,9.227,9.227,350000.0
2008-10-23 03:13:00,9.258,9.335,9.23,9.23,300000.0
2008-10-23 03:14:00,9.287,9.342,9.217,9.31,400000.0
2008-10-23 03:15:00,9.258,9.366,9.205,9.236,350000.0
2008-10-23 03:16:00,9.312,9.43,9.286,9.286,300000.0
2008-10-23 03:17:00,9.282,9.399,9.282,9.361,200000.0
2008-10-23 03:18:00,9.365,9.365,9.36,9.36,100000.0
2008-10-23 03:19:00,9.225,9.357,9.163,9.295,1150000.0
2008-10-23 03:20:00,9.346,9.35,9.253,9.322,200000.0
2008-10-23 03:21:00,9.37,9.37,9.37,9.37,50000.0
2008-10-23 03:22:00,9.361,9.368,9.311,9.311,200000.0
2008-10-23 03:24:00,9.424,9.424,9.33,9.382,150000.0
2008-10-23 03:25:00,9.356,9.356,9.27,9.356,300000.0
2008-10-23 03:26:00,9.288,9.416,9.288,9.416,250000.0
2008-10-23 03:27:00,9.263,9.394,9.263,9.394,500000.0
2008-10-23 03:28:00,9.337,9.403,9.337,9.357,400000.0
2008-10-23 03:29:00,9.282,9.38,9.258,9.366,300000.0
2008-10-23 03:30:00,9.338,9.369,9.277,9.343,300000.0
2008-10-23 03:31:00,9.38,9.388,9.254,9.388,250000.0
2008-10-23 03:32:00,9.377,9.399,9.338,9.372,250000.0
2008-10-23 03:33:00,9.371,9.406,9.322,9.372,350000.0
2008-10-23 03:34:00,9.35,9.378,9.35,9.378,100000.0
2008-10-23 03:35:00,9.323,9.338,9.323,9.331,150000.0
2008-10-23 03:36:00,9.342,9.342,9.342,9.342,50000.0
2008-10-23 03:37:00,9.396,9.396,9.298,9.298,100000.0
2008-10-23 03:38:00,9.309,9.349,9.309,9.349,100000.0
2008-10-23 03:40:00,9.252,9.426,9.252,9.426,550000.0
2008-10-23 03:41:00,9.364,9.386,9.336,9.386,150000.0
2008-10-23 03:42:00,9.403,9.403,9.265,9.265,150000.0
2008-10-23 03:43:00,9.386,9.408,9.272,9.272,350000.0
2008-10-23 03:44:00,9.437,9.468,9.337,9.365,550000.0
2008-10-23 03:45:00,9.413,9.433,9.23,9.23,400000.0
2008-10-23 03:46:00,9.354,9.463,9.354,9.368,350000.0
2008-10-23 03:47:00,9.333,9.462,9.333,9.436,450000.0
2008-10-23 03:48:00,9.433,9.433,9.293,9.31,600000.0
2008-10-23 03:49:00,9.436,9.438,9.366,9.387,450000.0
2008-10-23 03:50:00,9.353,9.419,9.317,9.419,400000.0
2008-10-23 03:51:00,9.395,9.466,9.371,9.436,400000.0
2008-10-23 03:52:00,9.379,9.449,9.306,9.373,500000.0
2008-10-23 03:53:00,9.429,9.429,9.429,9.429,50000.0
2008-10-23 03:54:00,9.401,9.482,9.345,9.352,450000.0
2008-10-23 03:55:00,9.434,9.464,9.347,9.369,350000.0
2008-10-23 03:56:00,9.379,9.39,9.347,9.353,300000.0
2008-10-23 03:57:00,9.432,9.432,9.286,9.418,350000.0
2008-10-23 03:58:00,9.368,9.479,9.323,9.404,600000.0
2008-10-23 03:59:00,9.44,9.471,9.382,9.382,500000.0
2008-10-23 04:00:00,9.411,9.477,9.371,9.414,550000.0
2008-10-23 04:01:00,9.396,9.396,9.362,9.362,100000.0
2008-10-23 04:02:00,9.364,9.392,9.345,9.345,250000.0
2008-10-23 04:03:00,9.358,9.413,9.327,9.376,400000.0
2008-10-23 04:05:00,9.404,9.446,9.32,9.402,500000.0
2008-10-23 04:06:00,9.333,9.441,9.333,9.441,350000.0
2008-10-23 04:10:00,9.362,9.402,9.283,9.354,500000.0
2008-10-23 04:12:00,9.427,9.439,9.32,9.391,500000.0
2008-10-23 04:18:00,9.292,9.292,9.292,9.292,50000.0
2008-10-23 04:19:00,9.389,9.429,9.298,9.382,550000.0
2008-10-23 04:20:00,9.366,9.405,9.295,9.312,350000.0
2008-10-23 04:21:00,9.378,9.389,9.328,9.328,200000.0
2008-10-23 04:23:00,9.407,9.419,9.3,9.371,500000.0
2008-10-23 04:24:00,9.313,9.421,9.313,9.421,350000.0
2008-10-23 04:26:00,9.407,9.419,9.3,9.371,500000.0
2008-10-23 04:27:00,9.302,9.431,9.302,9.431,350000.0
2008-10-23 04:30:00,9.429,9.459,9.343,9.424,500000.0
2008-10-23 04:31:00,9.303,9.411,9.303,9.411,350000.0
2008-10-23 04:32:00,9.452,9.452,9.309,9.309,400000.0
2008-10-23 04:33:00,9.334,9.527,9.334,9.481,450000.0
2008-10-23 04:34:00,9.436,9.436,9.345,9.373,350000.0
2008-10-23 04:35:00,9.376,9.453,9.356,9.386,400000.0
2008-10-23 04:37:00,9.426,9.46,9.426,9.46,100000.0
2008-10-23 04:38:00,9.379,9.457,9.379,9.433,200000.0
2008-10-23 04:39:00,9.382,9.46,9.322,9.401,550000.0
2008-10-23 04:40:00,9.394,9.429,9.348,9.409,350000.0
2008-10-23 04:42:00,9.47,9.482,9.363,9.442,500000.0
2008-10-23 04:43:00,9.314,9.441,9.314,9.441,350000.0
2008-10-23 04:45:00,9.367,9.459,9.367,9.405,350000.0
2008-10-23 04:46:00,9.41,9.49,9.308,9.308,550000.0
2008-10-23 04:47:00,9.38,9.396,9.246,9.246,300000.0
2008-10-23 04:48:00,9.351,9.405,9.308,9.396,250000.0
2008-10-23 04:49:00,9.316,9.334,9.316,9.334,100000.0
2008-10-23 04:50:00,9.286,9.411,9.256,9.29,450000.0
2008-10-23 04:51:00,9.401,9.431,9.284,9.364,350000.0
2008-10-23 04:52:00,9.339,9.412,9.299,9.39,250000.0
2008-10-23 04:53:00,9.407,9.407,9.268,9.327,400000.0
2008-10-23 04:54:00,9.376,9.411,9.333,9.398,400000.0
2008-10-23 04:55:00,9.297,9.461,9.297,9.406,350000.0
2008-10-23 04:56:00,9.374,9.374,9.317,9.317,150000.0
2008-10-23 04:57:00,9.363,9.363,9.271,9.318,250000.0
2008-10-23 04:58:00,9.328,9.328,9.302,9.302,100000.0
2008-10-23 04:59:00,9.311,9.365,9.239,9.257,450000.0
2008-10-23 05:00:00,9.268,9.354,9.238,9.297,950000.0
2008-10-23 05:01:00,9.292,9.369,9.246,9.246,400000.0
2008-10-23 05:02:00,9.289,9.352,9.237,9.237,300000.0
2008-10-23 05:04:00,9.315,9.375,9.229,9.229,400000.0
2008-10-23 05:05:00,9.229,9.365,9.212,9.314,500000.0
2008-10-23 05:06:00,9.401,9.409,9.345,9.409,300000.0
2008-10-23 05:07:00,9.342,9.38,9.251,9.251,400000.0
2008-10-23 05:08:00,9.392,9.392,9.262,9.304,350000.0
2008-10-23 05:09:00,9.339,9.339,9.22,9.278,450000.0
2008-10-23 05:10:00,9.348,9.361,9.296,9.353,250000.0
2008-10-23 05:11:00,9.285,9.345,9.275,9.275,200000.0
2008-10-23 05:12:00,9.344,9.387,9.308,9.387,350000.0
2008-10-23 05:13:00,9.383,9.432,9.227,9.227,550000.0
2008-10-23 05:14:00,9.331,9.409,9.299,9.299,200000.0
2008-10-23 05:15:00,9.388,9.388,9.251,9.329,500000.0
2008-10-23 05:16:00,9.41,9.41,9.278,9.409,350000.0
2008-10-23 05:17:00,9.254,9.379,9.224,9.379,450000.0
2008-10-23 05:18:00,9.368,9.409,9.231,9.264,750000.0
2008-10-23 05:19:00,9.384,9.384,9.28,9.288,400000.0
2008-10-23 05:20:00,9.277,9.366,9.244,9.364,400000.0
2008-10-23 05:22:00,9.24,9.308,9.219,9.272,400000.0
2008-10-23 05:23:00,9.293,9.337,9.24,9.292,350000.0
2008-10-23 05:24:00,9.322,9.373,9.231,9.353,550000.0
2008-10-23 05:25:00,9.284,9.374,9.284,9.374,100000.0
2008-10-23 05:26:00,9.268,9.392,9.268,9.286,500000.0
2008-10-23 05:27:00,9.291,9.366,9.291,9.332,300000.0
2008-10-23 05:29:00,9.342,9.398,9.284,9.331,650000.0
2008-10-23 05:30:00,9.336,9.361,9.275,9.306,400000.0
2008-10-23 05:31:00,9.31,9.39,9.307,9.39,300000.0
2008-10-23 05:33:00,9.386,9.404,9.286,9.356,550000.0
2008-10-23 05:34:00,9.403,9.403,9.276,9.298,500000.0
2008-10-23 05:35:00,9.314,9.36,9.265,9.332,350000.0
2008-10-23 05:36:00,9.39,9.39,9.298,9.327,350000.0
2008-10-23 05:37:00,9.284,9.343,9.236,9.314,350000.0
2008-10-23 05:38:00,9.393,9.393,9.3,9.364,150000.0
2008-10-23 05:39:00,9.283,9.383,9.278,9.34,350000.0
2008-10-23 05:40:00,9.218,9.331,9.203,9.225,400000.0
2008-10-23 05:41:00,9.284,9.34,9.246,9.246,200000.0
2008-10-23 05:42:00,9.376,9.391,9.376,9.391,100000.0
2008-10-23 05:43:00,9.369,9.369,9.234,9.259,400000.0
2008-10-23 05:44:00,9.346,9.35,9.286,9.35,350000.0
2008-10-23 05:45:00,9.323,9.373,9.279,9.292,400000.0
2008-10-23 05:46:00,9.375,9.453,9.272,9.272,400000.0
2008-10-23 05:47:00,9.331,9.351,9.253,9.303,350000.0
2008-10-23 05:48:00,9.338,9.338,9.292,9.293,200000.0
2008-10-23 05:49:00,9.29,9.35,9.248,9.287,800000.0
2008-10-23 05:50:00,9.342,9.376,9.308,9.308,250000.0
2008-10-23 05:51:00,9.395,9.416,9.259,9.369,750000.0
2008-10-23 05:52:00,9.34,9.401,9.272,9.282,550000.0
2008-10-23 05:53:00,9.369,9.369,9.235,9.267,600000.0
2008-10-23 05:54:00,9.357,9.39,9.26,9.39,500000.0
2008-10-23 05:55:00,9.309,9.375,9.221,9.375,400000.0
2008-10-23 05:56:00,9.333,9.416,9.269,9.269,300000.0
2008-10-23 05:57:00,9.389,9.389,9.214,9.309,400000.0
2008-10-23 05:58:00,9.18,9.34,9.168,9.34,500000.0
2008-10-23 05:59:00,9.378,9.41,9.266,9.392,500000.0
2008-10-23 06:00:00,9.36,9.404,9.259,9.259,550000.0
2008-10-23 06:01:00,9.348,9.385,9.298,9.37,350000.0
2008-10-23 06:02:00,9.302,9.402,9.267,9.304,350000.0
2008-10-23 06:03:00,9.268,9.349,9.258,9.258,250000.0
2008-10-23 06:06:00,9.364,9.368,9.235,9.304,500000.0
2008-10-23 06:07:00,9.258,9.344,9.197,9.344,350000.0
2008-10-23 06:08:00,9.318,9.374,9.294,9.345,350000.0
2008-10-23 06:09:00,9.369,9.386,9.322,9.355,300000.0
2008-10-23 06:10:00,9.323,9.36,9.238,9.238,450000.0
2008-10-23 06:11:00,9.36,9.36,9.227,9.358,400000.0
2008-10-23 06:15:00,9.352,9.376,9.267,9.345,400000.0
2008-10-23 06:16:00,9.378,9.378,9.205,9.263,600000.0
2008-10-23 06:17:00,9.356,9.356,9.334,9.334,100000.0
2008-10-23 06:18:00,9.342,9.389,9.247,9.335,250000.0
2008-10-23 06:20:00,9.386,9.386,9.236,9.343,750000.0
2008-10-23 06:21:00,9.411,9.424,9.301,9.319,400000.0
2008-10-23 06:22:00,9.393,9.418,9.322,9.324,350000.0
2008-10-23 06:23:00,9.42,9.432,9.319,9.325,400000.0
2008-10-23 06:24:00,9.452,9.468,9.343,9.403,400000.0
2008-10-23 06:25:00,9.411,9.411,9.298,9.298,100000.0
2008-10-23 06:26:00,9.384,9.44,9.384,9.44,150000.0
2008-10-23 06:27:00,9.424,9.436,9.342,9.41,250000.0
2008-10-23 06:28:00,9.443,9.443,9.443,9.443,50000.0
2008-10-23 06:29:00,9.423,9.474,9.359,9.439,400000.0
2008-10-23 06:30:00,9.418,9.459,9.277,9.36,650000.0
2008-10-23 06:31:00,9.382,9.402,9.273,9.309,500000.0
2008-10-23 06:32:00,9.424,9.46,9.287,9.453,600000.0
2008-10-23 06:33:00,9.299,9.437,9.293,9.343,500000.0
2008-10-23 06:34:00,9.312,9.411,9.312,9.402,350000.0
2008-10-23 06:35:00,9.39,9.393,9.32,9.393,350000.0
2008-10-23 06:36:00,9.395,9.395,9.309,9.318,350000.0
2008-10-23 06:37:00,9.392,9.396,9.275,9.285,400000.0
2008-10-23 06:38:00,9.335,9.431,9.335,9.398,350000.0
2008-10-23 06:39:00,9.389,9.396,9.26,9.396,400000.0
2008-10-23 06:40:00,9.285,9.382,9.242,9.311,550000.0
2008-10-23 06:41:00,9.393,9.407,9.277,9.407,450000.0
2008-10-23 06:42:00,9.285,9.405,9.254,9.302,400000.0
2008-10-23 06:43:00,9.382,9.424,9.303,9.354,400000.0
2008-10-23 06:44:00,9.32,9.406,9.283,9.288,400000.0
2008-10-23 06:45:00,9.372,9.404,9.28,9.382,450000.0
2008-10-23 06:46:00,9.389,9.389,9.214,9.366,350000.0
2008-10-23 06:47:00,9.308,9.377,9.234,9.28,450000.0
2008-10-23 06:48:00,9.384,9.386,9.271,9.271,350000.0
2008-10-23 06:49:00,9.319,9.404,9.319,9.324,350000.0
2008-10-23 06:50:00,9.377,9.437,9.267,9.422,400000.0
2008-10-23 06:51:00,9.332,9.403,9.268,9.311,400000.0
2008-10-23 06:52:00,9.358,9.358,9.328,9.328,100000.0
2008-10-23 06:53:00,9.408,9.408,9.259,9.308,400000.0
2008-10-23 06:54:00,9.279,9.481,9.279,9.293,550000.0
2008-10-23 06:55:00,9.3,9.376,9.227,9.235,500000.0
2008-10-23 06:56:00,9.336,9.399,9.278,9.319,500000.0
2008-10-23 06:57:00,9.373,9.4,9.316,9.4,450000.0
2008-10-23 06:58:00,9.368,9.368,9.268,9.3,350000.0
2008-10-23 06:59:00,9.306,9.387,9.25,9.302,550000.0
2008-10-23 07:00:00,9.356,9.356,9.203,9.255,350000.0
2008-10-23 07:01:00,9.303,9.344,9.267,9.267,350000.0
2008-10-23 07:02:00,9.271,9.331,9.253,9.331,250000.0
2008-10-23 07:03:00,9.309,9.363,9.278,9.343,500000.0
2008-10-23 07:04:00,9.328,9.375,9.269,9.375,400000.0
2008-10-23 07:05:00,9.378,9.384,9.333,9.333,550000.0
2008-10-23 07:06:00,9.261,9.386,9.261,9.294,300000.0
2008-10-23 07:07:00,9.291,9.368,9.258,9.317,450000.0
2008-10-23 07:08:00,9.392,9.401,9.353,9.397,400000.0
2008-10-23 07:09:00,9.387,9.442,9.282,9.363,450000.0
2008-10-23 07:10:00,9.296,9.374,9.259,9.353,350000.0
2008-10-23 07:11:00,9.359,9.402,9.241,9.378,500000.0
2008-10-23 07:12:00,9.38,9.416,9.369,9.395,450000.0
2008-10-23 07:13:00,9.336,9.382,9.336,9.342,150000.0
2008-10-23 07:14:00,9.386,9.413,9.293,9.382,350000.0
2008-10-23 07:15:00,9.37,9.418,9.275,9.418,300000.0
2008-10-23 07:16:00,9.357,9.411,9.312,9.33,250000.0
2008-10-23 07:17:00,9.4,9.415,9.324,9.385,550000.0
2008-10-23 07:18:00,9.339,9.355,9.223,9.225,550000.0
2008-10-23 07:19:00,9.366,9.433,9.301,9.377,500000.0
2008-10-23 07:20:00,9.262,9.353,9.262,9.307,350000.0
2008-10-23 07:21:00,9.357,9.431,9.316,9.356,500000.0
2008-10-23 07:22:00,9.414,9.419,9.316,9.4,500000.0
2008-10-23 07:23:00,9.404,9.415,9.267,9.396,450000.0
2008-10-23 07:25:00,9.393,9.396,9.256,9.361,450000.0
2008-10-23 07:26:00,9.393,9.468,9.327,9.327,500000.0
2008-10-23 07:27:00,9.254,9.389,9.233,9.319,500000.0
2008-10-23 07:28:00,9.349,9.391,9.282,9.391,450000.0
2008-10-23 07:29:00,9.297,9.425,9.297,9.339,400000.0
2008-10-23 07:30:00,9.321,9.363,9.259,9.323,500000.0
2008-10-23 07:31:00,9.339,9.339,9.25,9.278,400000.0
2008-10-23 07:32:00,9.28,9.365,9.265,9.365,400000.0
2008-10-23 07:33:00,9.306,9.382,9.295,9.38,400000.0
2008-10-23 07:34:00,9.291,9.409,9.291,9.404,550000.0
2008-10-23 07:35:00,9.408,9.408,9.294,9.334,450000.0
2008-10-23 07:36:00,9.332,9.398,9.266,9.373,550000.0
2008-10-23 07:37:00,9.36,9.373,9.267,9.281,350000.0
2008-10-23 07:38:00,9.305,9.39,9.284,9.284,350000.0
2008-10-23 07:39:00,9.437,9.446,9.307,9.39,400000.0
2008-10-23 07:40:00,9.312,9.417,9.31,9.338,350000.0
2008-10-23 07:41:00,9.41,9.431,9.295,9.398,500000.0
2008-10-23 07:42:00,9.285,9.422,9.27,9.355,350000.0
2008-10-23 07:43:00,9.309,9.454,9.302,9.35,550000.0
2008-10-23 07:44:00,9.425,9.448,9.385,9.438,500000.0
2008-10-23 07:45:00,9.29,9.383,9.255,9.255,400000.0
2008-10-23 07:46:00,9.424,9.451,9.356,9.421,500000.0
2008-10-23 07:48:00,9.417,9.417,9.295,9.343,800000.0
2008-10-23 07:49:00,9.427,9.427,9.273,9.393,450000.0
2008-10-23 07:50:00,9.381,9.42,9.285,9.297,900000.0
2008-10-23 07:51:00,9.353,9.458,9.307,9.402,300000.0
2008-10-23 07:52:00,9.36,9.449,9.36,9.411,400000.0
2008-10-23 07:53:00,9.429,9.449,9.349,9.371,500000.0
2008-10-23 07:54:00,9.371,9.371,9.256,9.259,550000.0
2008-10-23 07:55:00,9.384,9.399,9.244,9.268,400000.0
2008-10-23 07:56:00,9.394,9.484,9.348,9.358,500000.0
2008-10-23 07:57:00,9.361,9.435,9.3,9.347,350000.0
2008-10-23 07:58:00,9.46,9.479,9.369,9.471,850000.0
2008-10-23 07:59:00,9.43,9.489,9.378,9.379,350000.0
2008-10-23 08:00:00,9.403,9.428,9.313,9.428,550000.0
2008-10-23 08:02:00,9.335,9.448,9.331,9.417,450000.0
2008-10-23 08:04:00,9.414,9.469,9.359,9.391,400000.0
2008-10-23 08:05:00,9.332,9.461,9.332,9.4,400000.0
2008-10-23 08:08:00,9.303,9.437,9.303,9.351,350000.0
2008-10-23 08:09:00,9.43,9.461,9.332,9.332,450000.0
2008-10-23 08:10:00,9.392,9.449,9.38,9.442,350000.0
2008-10-23 08:11:00,9.454,9.476,9.349,9.421,350000.0
2008-10-23 08:12:00,9.35,9.464,9.34,9.434,400000.0
2008-10-23 08:13:00,9.463,9.509,9.409,9.47,550000.0
2008-10-23 08:14:00,9.414,9.443,9.352,9.443,400000.0
2008-10-23 08:15:00,9.448,9.456,9.299,9.452,550000.0
2008-10-23 08:16:00,9.365,9.494,9.343,9.367,500000.0
2008-10-23 08:17:00,9.335,9.449,9.335,9.43,500000.0
2008-10-23 08:18:00,9.358,9.474,9.347,9.398,450000.0
2008-10-23 08:19:00,9.355,9.477,9.352,9.402,700000.0
2008-10-23 08:20:00,9.471,9.551,9.408,9.491,400000.0
2008-10-23 08:21:00,9.462,9.511,9.405,9.443,400000.0
2008-10-23 08:22:00,9.453,9.453,9.347,9.391,500000.0
2008-10-23 08:23:00,9.492,9.5,9.421,9.47,350000.0
2008-10-23 08:24:00,9.432,9.462,9.412,9.412,350000.0
2008-10-23 08:25:00,9.393,9.509,9.393,9.477,650000.0
2008-10-23 08:26:00,9.552,9.581,9.458,9.5,400000.0
2008-10-23 08:27:00,9.425,9.55,9.401,9.471,400000.0
2008-10-23 08:28:00,9.497,9.497,9.387,9.49,500000.0
2008-10-23 08:29:00,9.518,9.562,9.452,9.454,350000.0
2008-10-23 08:30:00,9.408,9.53,9.385,9.419,350000.0
2008-10-23 08:31:00,9.419,9.561,9.417,9.535,400000.0
2008-10-23 08:32:00,9.565,9.603,9.453,9.578,450000.0
2008-10-23 08:33:00,9.579,9.599,9.464,9.588,400000.0
2008-10-23 08:34:00,9.606,9.622,9.477,9.622,400000.0
2008-10-23 08:35:00,9.627,9.643,9.534,9.614,550000.0
2008-10-23 08:36:00,9.522,9.666,9.514,9.633,450000.0
2008-10-23 08:37:00,9.642,9.651,9.531,9.601,450000.0
2008-10-23 08:38:00,9.634,9.657,9.504,9.626,400000.0
2008-10-23 08:39:00,9.539,9.645,9.503,9.61,450000.0
2008-10-23 08:40:00,9.626,9.654,9.478,9.596,650000.0
2008-10-23 08:41:00,9.631,9.663,9.622,9.663,300000.0
2008-10-23 08:42:00,9.537,9.614,9.524,9.598,350000.0
2008-10-23 08:43:00,9.552,9.628,9.543,9.588,550000.0
2008-10-23 08:44:00,9.606,9.656,9.535,9.596,350000.0
2008-10-23 08:45:00,9.5,9.632,9.5,9.561,400000.0
2008-10-23 08:46:00,9.576,9.669,9.496,9.511,600000.0
2008-10-23 08:47:00,9.503,9.576,9.43,9.576,350000.0
2008-10-23 08:48:00,9.542,9.603,9.492,9.575,550000.0
2008-10-23 08:49:00,9.494,9.607,9.428,9.565,450000.0
2008-10-23 08:50:00,9.536,9.584,9.451,9.584,500000.0
2008-10-23 08:51:00,9.524,9.584,9.481,9.556,400000.0
2008-10-23 08:52:00,9.556,9.633,9.465,9.633,350000.0
2008-10-23 08:53:00,9.562,9.579,9.515,9.541,400000.0
2008-10-23 08:54:00,9.558,9.607,9.507,9.603,450000.0
2008-10-23 08:55:00,9.464,9.574,9.464,9.497,450000.0
2008-10-23 08:56:00,9.596,9.596,9.427,9.526,550000.0
2008-10-23 08:57:00,9.453,9.596,9.453,9.473,550000.0
2008-10-23 08:58:00,9.606,9.606,9.465,9.588,450000.0
2008-10-23 08:59:00,9.563,9.563,9.486,9.498,350000.0
2008-10-23 09:00:00,9.508,9.589,9.495,9.522,600000.0
2008-10-23 09:01:00,9.554,9.605,9.523,9.549,400000.0
2008-10-23 09:02:00,9.558,9.571,9.472,9.472,500000.0
2008-10-23 09:03:00,9.508,9.626,9.481,9.572,550000.0
2008-10-23 09:04:00,9.555,9.587,9.479,9.541,350000.0
2008-10-23 09:05:00,9.502,9.592,9.461,9.461,350000.0
2008-10-23 09:06:00,9.457,9.609,9.457,9.586,550000.0
2008-10-23 09:07:00,9.531,9.531,9.446,9.446,350000.0
2008-10-23 09:08:00,9.558,9.558,9.399,9.543,550000.0
2008-10-23 09:10:00,9.524,9.565,9.434,9.528,450000.0
2008-10-23 09:11:00,9.542,9.583,9.451,9.573,500000.0
2008-10-23 09:12:00,9.527,9.561,9.401,9.545,450000.0
2008-10-23 09:13:00,9.559,9.559,9.445,9.493,400000.0
2008-10-23 09:14:00,9.537,9.594,9.478,9.594,350000.0
2008-10-23 09:15:00,9.563,9.619,9.488,9.52,400000.0
2008-10-23 09:16:00,9.599,9.599,9.443,9.474,450000.0
2008-10-23 09:17:00,9.504,9.594,9.477,9.594,400000.0
2008-10-23 09:18:00,9.462,9.591,9.454,9.457,400000.0
2008-10-23 09:19:00,9.557,9.557,9.455,9.556,350000.0
2008-10-23 09:20:00,9.412,9.609,9.412,9.545,500000.0
2008-10-23 09:21:00,9.545,9.556,9.439,9.52,400000.0
2008-10-23 09:22:00,9.534,9.559,9.455,9.5,600000.0
2008-10-23 09:23:00,9.514,9.555,9.419,9.436,600000.0
2008-10-23 09:24:00,9.505,9.566,9.423,9.566,550000.0
2008-10-23 09:25:00,9.42,9.56,9.42,9.477,550000.0
2008-10-23 09:26:00,9.454,9.527,9.442,9.527,350000.0
2008-10-23 09:27:00,9.4,9.483,9.381,9.441,350000.0
2008-10-23 09:28:00,9.471,9.535,9.416,9.503,450000.0
2008-10-23 09:29:00,9.506,9.539,9.391,9.528,400000.0
2008-10-23 09:30:00,9.46,9.558,9.451,9.463,700000.0
2008-10-23 09:31:00,9.442,9.548,9.403,9.417,450000.0
2008-10-23 09:32:00,9.427,9.538,9.427,9.49,350000.0
2008-10-23 09:33:00,9.488,9.512,9.382,9.507,400000.0
2008-10-23 09:34:00,9.453,9.541,9.371,9.371,350000.0
2008-10-23 09:35:00,9.4,9.509,9.387,9.45,550000.0
2008-10-23 09:36:00,9.423,9.542,9.423,9.532,400000.0
2008-10-23 09:37:00,9.534,9.555,9.392,9.491,450000.0
2008-10-23 09:38:00,9.52,9.526,9.456,9.526,400000.0
2008-10-23 09:39:00,9.49,9.523,9.391,9.507,400000.0
2008-10-23 09:40:00,9.485,9.531,9.408,9.425,400000.0
2008-10-23 09:41:00,9.483,9.537,9.417,9.493,350000.0
2008-10-23 09:42:00,9.384,9.476,9.344,9.344,350000.0
2008-10-23 09:43:00,9.469,9.487,9.374,9.42,500000.0
2008-10-23 09:44:00,9.443,9.469,9.407,9.469,600000.0
2008-10-23 09:45:00,9.455,9.47,9.333,9.443,650000.0
2008-10-23 09:46:00,9.394,9.459,9.335,9.459,350000.0
2008-10-23 09:47:00,9.391,9.462,9.36,9.362,400000.0
2008-10-23 09:48:00,9.446,9.517,9.371,9.433,650000.0
2008-10-23 09:49:00,9.446,9.477,9.423,9.424,350000.0
2008-10-23 09:50:00,9.433,9.512,9.392,9.509,450000.0
2008-10-23 09:51:00,9.45,9.497,9.374,9.497,550000.0
2008-10-23 09:52:00,9.415,9.512,9.392,9.512,350000.0
2008-10-23 09:53:00,9.531,9.534,9.411,9.534,400000.0
2008-10-23 09:54:00,9.469,9.518,9.359,9.413,450000.0
2008-10-23 09:55:00,9.45,9.538,9.393,9.417,350000.0
2008-10-23 09:56:00,9.363,9.512,9.363,9.37,550000.0
2008-10-23 09:57:00,9.446,9.54,9.413,9.54,250000.0
2008-10-23 09:58:00,9.502,9.563,9.443,9.471,350000.0
2008-10-23 09:59:00,9.512,9.539,9.421,9.466,650000.0
2008-10-23 10:00:00,9.433,9.545,9.423,9.488,600000.0
2008-10-23 10:01:00,9.554,9.554,9.386,9.386,350000.0
2008-10-23 10:02:00,9.534,9.539,9.401,9.476,400000.0
2008-10-23 10:03:00,9.421,9.51,9.419,9.501,300000.0
2008-10-23 10:04:00,9.447,9.552,9.441,9.518,350000.0
2008-10-23 10:05:00,9.485,9.523,9.421,9.512,450000.0
2008-10-23 10:06:00,9.419,9.554,9.419,9.433,700000.0
2008-10-23 10:07:00,9.465,9.533,9.4,9.533,350000.0
2008-10-23 10:08:00,9.546,9.546,9.425,9.425,500000.0
2008-10-23 10:09:00,9.49,9.574,9.442,9.541,600000.0
2008-10-23 10:10:00,9.424,9.536,9.408,9.536,600000.0
2008-10-23 10:11:00,9.454,9.484,9.4,9.441,400000.0
2008-10-23 10:12:00,9.468,9.535,9.414,9.535,500000.0
2008-10-23 10:13:00,9.47,9.568,9.412,9.568,750000.0
2008-10-23 10:14:00,9.524,9.588,9.513,9.578,400000.0
2008-10-23 10:15:00,9.46,9.584,9.435,9.537,500000.0
2008-10-23 10:16:00,9.593,9.593,9.42,9.591,500000.0
2008-10-23 10:17:00,9.494,9.574,9.461,9.509,350000.0
2008-10-23 10:18:00,9.484,9.558,9.396,9.506,550000.0
2008-10-23 10:19:00,9.584,9.596,9.419,9.596,450000.0
2008-10-23 10:20:00,9.499,9.571,9.474,9.497,550000.0
2008-10-23 10:21:00,9.599,9.599,9.453,9.588,500000.0
2008-10-23 10:22:00,9.574,9.601,9.477,9.569,400000.0
2008-10-23 10:23:00,9.585,9.607,9.482,9.482,550000.0
2008-10-23 10:24:00,9.483,9.605,9.466,9.577,550000.0
2008-10-23 10:25:00,9.567,9.606,9.492,9.606,550000.0
2008-10-23 10:26:00,9.558,9.606,9.465,9.465,350000.0
2008-10-23 10:27:00,9.587,9.594,9.466,9.567,450000.0
2008-10-23 10:28:00,9.518,9.571,9.417,9.417,500000.0
2008-10-23 10:29:00,9.559,9.598,9.434,9.532,500000.0
2008-10-23 10:30:00,9.521,9.574,9.471,9.471,350000.0
2008-10-23 10:31:00,9.47,9.585,9.426,9.577,450000.0
2008-10-23 10:32:00,9.588,9.588,9.419,9.48,400000.0
2008-10-23 10:33:00,9.556,9.556,9.437,9.54,550000.0
2008-10-23 10:34:00,9.57,9.57,9.406,9.445,700000.0
2008-10-23 10:35:00,9.551,9.598,9.451,9.598,350000.0
2008-10-23 10:36:00,9.457,9.589,9.421,9.589,450000.0
2008-10-23 10:37:00,9.586,9.642,9.526,9.603,550000.0
2008-10-23 10:38:00,9.506,9.613,9.487,9.487,400000.0
2008-10-23 10:39:00,9.537,9.591,9.465,9.465,550000.0
2008-10-23 10:40:00,9.524,9.607,9.447,9.484,400000.0
2008-10-23 10:41:00,9.59,9.59,9.43,9.526,350000.0
2008-10-23 10:42:00,9.527,9.612,9.476,9.558,550000.0
2008-10-23 10:43:00,9.578,9.614,9.463,9.596,550000.0
2008-10-23 10:44:00,9.51,9.608,9.484,9.585,550000.0
2008-10-23 10:45:00,9.518,9.65,9.518,9.62,350000.0
2008-10-23 10:46:00,9.525,9.62,9.501,9.53,550000.0
2008-10-23 10:47:00,9.596,9.64,9.507,9.64,450000.0
2008-10-23 10:48:00,9.613,9.655,9.547,9.588,450000.0
2008-10-23 10:49:00,9.591,9.62,9.465,9.62,500000.0
2008-10-23 10:50:00,9.611,9.645,9.555,9.555,450000.0
2008-10-23 10:51:00,9.626,9.628,9.532,9.576,550000.0
2008-10-23 10:52:00,9.651,9.651,9.507,9.636,350000.0
2008-10-23 10:53:00,9.537,9.641,9.537,9.574,350000.0
2008-10-23 10:54:00,9.595,9.599,9.505,9.505,550000.0
2008-10-23 10:55:00,9.611,9.652,9.549,9.549,400000.0
2008-10-23 10:56:00,9.594,9.64,9.591,9.64,450000.0
2008-10-23 10:57:00,9.533,9.642,9.499,9.592,350000.0
2008-10-23 10:58:00,9.652,9.652,9.538,9.638,350000.0
2008-10-23 10:59:00,9.63,9.637,9.511,9.511,450000.0
2008-10-23 11:00:00,9.559,9.63,9.502,9.55,350000.0
2008-10-23 11:01:00,9.552,9.7,9.54,9.599,550000.0
2008-10-23 11:02:00,9.565,9.674,9.53,9.622,350000.0
2008-10-23 11:03:00,9.538,9.643,9.525,9.643,550000.0
2008-10-23 11:04:00,9.606,9.606,9.492,9.588,600000.0
2008-10-23 11:05:00,9.63,9.652,9.483,9.523,550000.0
2008-10-23 11:06:00,9.559,9.632,9.496,9.541,550000.0
2008-10-23 11:07:00,9.539,9.646,9.497,9.546,450000.0
2008-10-23 11:08:00,9.609,9.63,9.537,9.578,400000.0
2008-10-23 11:09:00,9.619,9.619,9.492,9.603,500000.0
2008-10-23 11:10:00,9.523,9.62,9.485,9.485,400000.0
2008-10-23 11:11:00,9.625,9.653,9.5,9.605,350000.0
2008-10-23 11:12:00,9.577,9.611,9.521,9.6,450000.0
2008-10-23 11:13:00,9.562,9.618,9.471,9.612,500000.0
2008-10-23 11:14:00,9.49,9.627,9.469,9.523,550000.0
2008-10-23 11:15:00,9.515,9.592,9.435,9.435,350000.0
2008-10-23 11:16:00,9.508,9.612,9.452,9.452,350000.0
2008-10-23 11:17:00,9.496,9.612,9.496,9.563,500000.0
2008-10-23 11:18:00,9.532,9.598,9.509,9.598,550000.0
2008-10-23 11:19:00,9.504,9.612,9.442,9.598,550000.0
2008-10-23 11:20:00,9.456,9.597,9.456,9.577,400000.0
2008-10-23 11:21:00,9.505,9.6,9.492,9.6,550000.0
2008-10-23 11:22:00,9.487,9.579,9.478,9.493,350000.0
2008-10-23 11:23:00,9.536,9.591,9.456,9.456,500000.0
2008-10-23 11:24:00,9.506,9.604,9.496,9.496,450000.0
2008-10-23 11:25:00,9.485,9.571,9.449,9.544,400000.0
2008-10-23 11:26:00,9.5,9.589,9.449,9.571,400000.0
2008-10-23 11:27:00,9.479,9.581,9.479,9.581,500000.0
2008-10-23 11:28:00,9.483,9.563,9.461,9.557,350000.0
2008-10-23 11:29:00,9.508,9.563,9.465,9.553,500000.0
2008-10-23 11:30:00,9.486,9.597,9.486,9.523,450000.0
2008-10-23 11:31:00,9.487,9.603,9.48,9.515,450000.0
2008-10-23 11:32:00,9.454,9.578,9.451,9.468,400000.0
2008-10-23 11:33:00,9.506,9.574,9.482,9.509,500000.0
2008-10-23 11:34:00,9.47,9.525,9.389,9.525,450000.0
2008-10-23 11:35:00,9.437,9.6,9.437,9.528,350000.0
2008-10-23 11:36:00,9.527,9.533,9.39,9.39,550000.0
2008-10-23 11:37:00,9.514,9.58,9.453,9.513,350000.0
2008-10-23 11:38:00,9.443,9.601,9.379,9.379,500000.0
2008-10-23 11:39:00,9.479,9.485,9.358,9.358,400000.0
2008-10-23 11:40:00,9.456,9.528,9.39,9.39,550000.0
2008-10-23 11:41:00,9.46,9.507,9.435,9.465,350000.0
2008-10-23 11:42:00,9.475,9.523,9.379,9.379,500000.0
2008-10-23 11:43:00,9.528,9.528,9.427,9.525,350000.0
2008-10-23 11:44:00,9.41,9.53,9.41,9.446,500000.0
2008-10-23 11:45:00,9.521,9.521,9.413,9.429,400000.0
2008-10-23 11:46:00,9.512,9.547,9.429,9.451,400000.0
2008-10-23 11:47:00,9.495,9.54,9.378,9.481,400000.0
2008-10-23 11:48:00,9.49,9.516,9.42,9.475,400000.0
2008-10-23 11:49:00,9.472,9.472,9.342,9.423,350000.0
2008-10-23 11:50:00,9.424,9.513,9.398,9.513,350000.0
2008-10-23 11:51:00,9.408,9.538,9.408,9.473,550000.0
2008-10-23 11:52:00,9.341,9.476,9.341,9.449,500000.0
2008-10-23 11:53:00,9.477,9.496,9.368,9.496,500000.0
2008-10-23 11:54:00,9.457,9.457,9.299,9.368,400000.0
2008-10-23 11:55:00,9.437,9.494,9.343,9.464,350000.0
2008-10-23 11:56:00,9.424,9.508,9.354,9.375,500000.0
2008-10-23 11:57:00,9.411,9.421,9.29,9.421,550000.0
2008-10-23 11:58:00,9.343,9.417,9.27,9.402,350000.0
2008-10-23 11:59:00,9.323,9.407,9.276,9.276,350000.0
2008-10-23 12:00:00,9.377,9.406,9.297,9.406,550000.0
2008-10-23 12:01:00,9.338,9.364,9.216,9.269,750000.0
2008-10-23 12:02:00,9.399,9.399,9.307,9.308,350000.0
2008-10-23 12:03:00,9.306,9.392,9.256,9.312,550000.0
2008-10-23 12:04:00,9.257,9.328,9.253,9.303,400000.0
2008-10-23 12:05:00,9.364,9.385,9.272,9.272,350000.0
2008-10-23 12:06:00,9.286,9.399,9.286,9.296,450000.0
2008-10-23 12:07:00,9.338,9.396,9.288,9.374,450000.0
2008-10-23 12:08:00,9.39,9.416,9.249,9.416,450000.0
2008-10-23 12:09:00,9.277,9.351,9.258,9.285,350000.0
2008-10-23 12:10:00,9.345,9.396,9.289,9.364,400000.0
2008-10-23 12:11:00,9.277,9.361,9.255,9.283,550000.0
2008-10-23 12:12:00,9.267,9.424,9.255,9.255,350000.0
2008-10-23 12:13:00,9.369,9.399,9.281,9.392,500000.0
2008-10-23 12:14:00,9.302,9.395,9.233,9.395,350000.0
2008-10-23 12:15:00,9.326,9.374,9.224,9.224,450000.0
2008-10-23 12:16:00,9.274,9.357,9.272,9.272,350000.0
2008-10-23 12:17:00,9.305,9.424,9.276,9.34,400000.0
2008-10-23 12:18:00,9.342,9.405,9.29,9.382,450000.0
2008-10-23 12:19:00,9.297,9.389,9.227,9.298,500000.0
2008-10-23 12:20:00,9.266,9.375,9.266,9.27,550000.0
2008-10-23 12:21:00,9.348,9.348,9.253,9.34,350000.0
2008-10-23 12:22:00,9.323,9.359,9.232,9.359,550000.0
2008-10-23 12:23:00,9.218,9.312,9.184,9.258,400000.0
2008-10-23 12:24:00,9.289,9.323,9.182,9.306,600000.0
2008-10-23 12:25:00,9.302,9.35,9.233,9.241,350000.0
2008-10-23 12:26:00,9.308,9.341,9.212,9.213,350000.0
2008-10-23 12:27:00,9.317,9.317,9.231,9.274,350000.0
2008-10-23 12:28:00,9.212,9.296,9.197,9.197,550000.0
2008-10-23 12:29:00,9.264,9.348,9.253,9.253,350000.0
2008-10-23 12:30:00,9.245,9.362,9.206,9.308,500000.0
2008-10-23 12:31:00,9.195,9.307,9.195,9.307,450000.0
2008-10-23 12:32:00,9.314,9.345,9.253,9.333,400000.0
2008-10-23 12:33:00,9.243,9.352,9.215,9.312,550000.0
2008-10-23 12:34:00,9.28,9.363,9.28,9.31,350000.0
2008-10-23 12:35:00,9.315,9.355,9.232,9.307,500000.0
2008-10-23 12:36:00,9.308,9.315,9.235,9.315,350000.0
2008-10-23 12:37:00,9.345,9.352,9.266,9.317,400000.0
2008-10-23 12:38:00,9.223,9.279,9.13,9.13,350000.0
2008-10-23 12:39:00,9.162,9.29,9.156,9.21,550000.0
2008-10-23 12:40:00,9.339,9.339,9.169,9.231,350000.0
2008-10-23 12:41:00,9.311,9.311,9.157,9.234,400000.0
2008-10-23 12:42:00,9.182,9.241,9.145,9.215,550000.0
2008-10-23 12:43:00,9.276,9.3,9.193,9.267,500000.0
2008-10-23 12:44:00,9.194,9.294,9.149,9.195,500000.0
2008-10-23 12:45:00,9.269,9.318,9.161,9.272,400000.0
2008-10-23 12:46:00,9.236,9.283,9.211,9.211,350000.0
2008-10-23 12:47:00,9.211,9.329,9.181,9.275,500000.0
2008-10-23 12:48:00,9.154,9.294,9.154,9.247,400000.0
2008-10-23 12:49:00,9.237,9.328,9.212,9.217,500000.0
2008-10-23 12:50:00,9.224,9.329,9.169,9.212,450000.0
2008-10-23 12:51:00,9.245,9.316,9.217,9.217,350000.0
2008-10-23 12:52:00,9.226,9.314,9.198,9.295,500000.0
2008-10-23 12:53:00,9.196,9.312,9.196,9.282,500000.0
2008-10-23 12:54:00,9.262,9.362,9.22,9.22,550000.0
2008-10-23 12:55:00,9.243,9.29,9.189,9.269,350000.0
2008-10-23 12:56:00,9.22,9.312,9.207,9.229,500000.0
2008-10-23 12:57:00,9.265,9.301,9.166,9.254,400000.0
2008-10-23 12:58:00,9.267,9.306,9.2,9.306,450000.0
2008-10-23 12:59:00,9.281,9.291,9.168,9.183,350000.0
2008-10-23 13:00:00,9.286,9.295,9.208,9.287,350000.0
2008-10-23 13:01:00,9.257,9.289,9.169,9.222,450000.0
2008-10-23 13:02:00,9.162,9.262,9.148,9.199,400000.0
2008-10-23 13:03:00,9.251,9.302,9.208,9.273,450000.0
2008-10-23 13:04:00,9.273,9.309,9.186,9.29,400000.0
2008-10-23 13:05:00,9.169,9.274,9.132,9.274,550000.0
2008-10-23 13:06:00,9.292,9.292,9.15,9.273,450000.0
2008-10-23 13:07:00,9.196,9.276,9.191,9.237,500000.0
2008-10-23 13:08:00,9.202,9.31,9.165,9.235,400000.0
2008-10-23 13:09:00,9.256,9.329,9.204,9.329,500000.0
2008-10-23 13:10:00,9.231,9.316,9.192,9.268,400000.0
2008-10-23 13:11:00,9.19,9.307,9.19,9.299,400000.0
2008-10-23 13:12:00,9.341,9.341,9.207,9.313,550000.0
2008-10-23 13:13:00,9.26,9.328,9.203,9.328,450000.0
2008-10-23 13:14:00,9.264,9.309,9.245,9.309,400000.0
2008-10-23 13:15:00,9.274,9.346,9.195,9.195,350000.0
2008-10-23 13:16:00,9.32,9.32,9.193,9.304,350000.0
2008-10-23 13:17:00,9.237,9.329,9.223,9.319,500000.0
2008-10-23 13:18:00,9.338,9.361,9.287,9.347,350000.0
2008-10-23 13:19:00,9.35,9.364,9.226,9.261,400000.0
2008-10-23 13:20:00,9.278,9.346,9.248,9.327,500000.0
2008-10-23 13:21:00,9.314,9.43,9.295,9.429,500000.0
2008-10-23 13:22:00,9.431,9.431,9.324,9.363,400000.0
2008-10-23 13:23:00,9.418,9.418,9.308,9.415,400000.0
2008-10-23 13:24:00,9.408,9.408,9.294,9.331,350000.0
2008-10-23 13:25:00,9.354,9.354,9.263,9.346,350000.0
2008-10-23 13:26:00,9.185,9.303,9.14,9.254,650000.0
2008-10-23 13:27:00,9.303,9.33,9.21,9.21,550000.0
2008-10-23 13:28:00,9.255,9.317,9.192,9.316,400000.0
2008-10-23 13:29:00,9.188,9.33,9.188,9.288,350000.0
2008-10-23 13:30:00,9.183,9.291,9.183,9.217,550000.0
2008-10-23 13:31:00,9.223,9.33,9.164,9.33,450000.0
2008-10-23 13:32:00,9.33,9.345,9.223,9.25,550000.0
2008-10-23 13:33:00,9.327,9.389,9.264,9.36,500000.0
2008-10-23 13:34:00,9.179,9.372,9.179,9.251,350000.0
2008-10-23 13:35:00,9.304,9.318,9.205,9.282,400000.0
2008-10-23 13:36:00,9.296,9.346,9.192,9.31,450000.0
2008-10-23 13:37:00,9.333,9.355,9.252,9.355,400000.0
2008-10-23 13:38:00,9.292,9.366,9.247,9.366,400000.0
2008-10-23 13:39:00,9.328,9.348,9.234,9.337,500000.0
2008-10-23 13:40:00,9.24,9.395,9.24,9.388,700000.0
2008-10-23 13:41:00,9.301,9.344,9.255,9.303,400000.0
2008-10-23 13:42:00,9.325,9.389,9.254,9.306,400000.0
2008-10-23 13:43:00,9.349,9.371,9.217,9.323,500000.0
2008-10-23 13:44:00,9.299,9.358,9.235,9.331,350000.0
2008-10-23 13:45:00,9.291,9.356,9.278,9.284,350000.0
2008-10-23 13:46:00,9.295,9.375,9.257,9.257,450000.0
2008-10-23 13:47:00,9.251,9.325,9.211,9.211,350000.0
2008-10-23 13:48:00,9.284,9.37,9.24,9.37,500000.0
2008-10-23 13:49:00,9.302,9.35,9.173,9.253,400000.0
2008-10-23 13:50:00,9.25,9.333,9.223,9.312,400000.0
2008-10-23 13:51:00,9.285,9.326,9.192,9.202,400000.0
2008-10-23 13:52:00,9.323,9.328,9.19,9.301,350000.0
2008-10-23 13:53:00,9.23,9.326,9.23,9.239,450000.0
2008-10-23 13:54:00,9.341,9.341,9.225,9.323,400000.0
2008-10-23 13:55:00,9.287,9.313,9.171,9.272,450000.0
2008-10-23 13:56:00,9.313,9.325,9.239,9.299,350000.0
2008-10-23 13:57:00,9.297,9.301,9.166,9.288,350000.0
2008-10-23 13:58:00,9.327,9.327,9.194,9.313,400000.0
2008-10-23 13:59:00,9.284,9.344,9.199,9.24,450000.0
2008-10-23 14:00:00,9.303,9.322,9.217,9.322,350000.0
2008-10-23 14:01:00,9.227,9.29,9.165,9.271,550000.0
2008-10-23 14:02:00,9.232,9.294,9.148,9.294,400000.0
2008-10-23 14:03:00,9.318,9.344,9.211,9.275,400000.0
2008-10-23 14:04:00,9.339,9.339,9.233,9.328,350000.0
2008-10-23 14:05:00,9.31,9.34,9.166,9.237,400000.0
2008-10-23 14:06:00,9.315,9.315,9.193,9.313,400000.0
2008-10-23 14:07:00,9.237,9.308,9.237,9.291,400000.0
2008-10-23 14:08:00,9.192,9.332,9.192,9.24,350000.0
2008-10-23 14:09:00,9.175,9.272,9.158,9.224,550000.0
2008-10-23 14:10:00,9.203,9.29,9.18,9.245,350000.0
2008-10-23 14:11:00,9.326,9.341,9.266,9.341,350000.0
2008-10-23 14:12:00,9.322,9.346,9.222,9.346,400000.0
2008-10-23 14:13:00,9.333,9.378,9.271,9.356,350000.0
2008-10-23 14:14:00,9.36,9.386,9.245,9.267,350000.0
2008-10-23 14:15:00,9.249,9.376,9.236,9.24,450000.0
2008-10-23 14:16:00,9.238,9.384,9.187,9.384,750000.0
2008-10-23 14:17:00,9.232,9.321,9.231,9.282,350000.0
2008-10-23 14:18:00,9.272,9.307,9.222,9.231,400000.0
2008-10-23 14:19:00,9.338,9.348,9.18,9.338,500000.0
2008-10-23 14:20:00,9.272,9.365,9.224,9.224,600000.0
2008-10-23 14:21:00,9.304,9.345,9.227,9.227,350000.0
2008-10-23 14:22:00,9.243,9.369,9.243,9.369,350000.0
2008-10-23 14:23:00,9.332,9.332,9.238,9.248,650000.0
2008-10-23 14:24:00,9.282,9.36,9.221,9.278,550000.0
2008-10-23 14:25:00,9.376,9.407,9.232,9.232,700000.0
2008-10-23 14:26:00,9.285,9.365,9.217,9.282,350000.0
2008-10-23 14:27:00,9.281,9.322,9.217,9.305,400000.0
2008-10-23 14:28:00,9.302,9.347,9.202,9.319,550000.0
2008-10-23 14:29:00,9.313,9.317,9.228,9.228,450000.0
2008-10-23 14:30:00,9.31,9.356,9.213,9.342,400000.0
2008-10-23 14:31:00,9.253,9.383,9.253,9.363,400000.0
2008-10-23 14:32:00,9.285,9.403,9.266,9.266,500000.0
2008-10-23 14:33:00,9.31,9.385,9.262,9.385,400000.0
2008-10-23 14:34:00,9.342,9.37,9.234,9.247,450000.0
2008-10-23 14:35:00,9.35,9.35,9.239,9.239,350000.0
2008-10-23 14:36:00,9.225,9.34,9.19,9.317,450000.0
2008-10-23 14:37:00,9.29,9.377,9.228,9.228,550000.0
2008-10-23 14:38:00,9.309,9.316,9.205,9.257,400000.0
2008-10-23 14:39:00,9.219,9.31,9.143,9.249,800000.0
2008-10-23 14:40:00,9.228,9.345,9.193,9.306,700000.0
2008-10-23 14:41:00,9.244,9.305,9.21,9.305,350000.0
2008-10-23 14:42:00,9.238,9.315,9.146,9.198,450000.0
2008-10-23 14:43:00,9.292,9.31,9.162,9.309,500000.0
2008-10-23 14:44:00,9.204,9.346,9.204,9.327,450000.0
2008-10-23 14:45:00,9.269,9.269,9.115,9.115,400000.0
2008-10-23 14:46:00,9.296,9.303,9.122,9.211,550000.0
2008-10-23 14:47:00,9.265,9.277,9.164,9.26,350000.0
2008-10-23 14:48:00,9.241,9.258,9.141,9.253,400000.0
2008-10-23 14:49:00,9.296,9.315,9.133,9.133,500000.0
2008-10-23 14:50:00,9.126,9.232,9.073,9.232,400000.0
2008-10-23 14:51:00,9.196,9.23,9.149,9.23,350000.0
2008-10-23 14:52:00,9.24,9.244,9.159,9.194,450000.0
2008-10-23 14:53:00,9.2,9.3,9.142,9.3,450000.0
2008-10-23 14:54:00,9.258,9.302,9.144,9.233,400000.0
2008-10-23 14:55:00,9.268,9.268,9.16,9.228,450000.0
2008-10-23 14:56:00,9.273,9.313,9.153,9.313,350000.0
2008-10-23 14:57:00,9.356,9.356,9.243,9.309,350000.0
2008-10-23 14:58:00,9.353,9.383,9.243,9.383,400000.0
2008-10-23 14:59:00,9.339,9.463,9.318,9.327,550000.0
2008-10-23 15:00:00,9.364,9.462,9.339,9.339,350000.0
2008-10-23 15:01:00,9.414,9.414,9.254,9.296,400000.0
2008-10-23 15:02:00,9.333,9.424,9.311,9.357,400000.0
2008-10-23 15:03:00,9.406,9.416,9.295,9.409,450000.0
2008-10-23 15:04:00,9.329,9.398,9.215,9.271,400000.0
2008-10-23 15:05:00,9.226,9.298,9.111,9.221,400000.0
2008-10-23 15:06:00,9.28,9.28,9.114,9.127,400000.0
2008-10-23 15:07:00,9.138,9.252,9.122,9.221,350000.0
2008-10-23 15:08:00,9.143,9.302,9.143,9.227,450000.0
2008-10-23 15:09:00,9.329,9.336,9.204,9.268,450000.0
2008-10-23 15:10:00,9.28,9.372,9.22,9.271,400000.0
2008-10-23 15:11:00,9.317,9.324,9.236,9.299,500000.0
2008-10-23 15:12:00,9.295,9.359,9.293,9.359,350000.0
2008-10-23 15:13:00,9.288,9.347,9.224,9.224,400000.0
2008-10-23 15:14:00,9.25,9.381,9.188,9.188,400000.0
2008-10-23 15:15:00,9.25,9.302,9.217,9.233,350000.0
2008-10-23 15:16:00,9.184,9.326,9.184,9.326,350000.0
2008-10-23 15:17:00,9.183,9.308,9.183,9.296,500000.0
2008-10-23 15:18:00,9.325,9.376,9.241,9.376,450000.0
2008-10-23 15:19:00,9.312,9.406,9.257,9.26,450000.0
2008-10-23 15:20:00,9.311,9.367,9.249,9.274,550000.0
2008-10-23 15:21:00,9.405,9.405,9.29,9.299,400000.0
2008-10-23 15:22:00,9.372,9.409,9.258,9.369,400000.0
2008-10-23 15:23:00,9.359,9.379,9.281,9.356,550000.0
2008-10-23 15:24:00,9.314,9.399,9.289,9.315,600000.0
2008-10-23 15:25:00,9.358,9.406,9.217,9.286,350000.0
2008-10-23 15:26:00,9.343,9.368,9.25,9.25,450000.0
2008-10-23 15:27:00,9.35,9.361,9.208,9.208,450000.0
2008-10-23 15:28:00,9.313,9.343,9.269,9.304,350000.0
2008-10-23 15:29:00,9.329,9.329,9.212,9.227,400000.0
2008-10-23 15:30:00,9.238,9.36,9.238,9.306,400000.0
2008-10-23 15:31:00,9.248,9.32,9.142,9.143,350000.0
2008-10-23 15:32:00,9.286,9.288,9.146,9.262,500000.0
2008-10-23 15:33:00,9.253,9.276,9.214,9.253,350000.0
2008-10-23 15:34:00,9.203,9.307,9.203,9.295,450000.0
2008-10-23 15:35:00,9.303,9.379,9.186,9.297,500000.0
2008-10-23 15:36:00,9.333,9.43,9.287,9.43,550000.0
2008-10-23 15:37:00,9.369,9.369,9.245,9.363,450000.0
2008-10-23 15:38:00,9.285,9.414,9.285,9.287,450000.0
2008-10-23 15:39:00,9.344,9.405,9.325,9.404,350000.0
2008-10-23 15:40:00,9.268,9.37,9.246,9.308,550000.0
2008-10-23 15:41:00,9.333,9.392,9.257,9.281,350000.0
2008-10-23 15:42:00,9.275,9.399,9.245,9.352,400000.0
2008-10-23 15:43:00,9.345,9.345,9.223,9.271,500000.0
2008-10-23 15:44:00,9.323,9.359,9.231,9.302,350000.0
2008-10-23 15:45:00,9.215,9.359,9.186,9.218,450000.0
2008-10-23 15:46:00,9.315,9.326,9.198,9.307,350000.0
2008-10-23 15:47:00,9.292,9.335,9.191,9.216,550000.0
2008-10-23 15:48:00,9.235,9.287,9.197,9.222,350000.0
2008-10-23 15:49:00,9.341,9.363,9.279,9.339,350000.0
2008-10-23 15:50:00,9.318,9.318,9.183,9.22,550000.0
2008-10-23 15:51:00,9.234,9.36,9.216,9.294,500000.0
2008-10-23 15:52:00,9.217,9.289,9.161,9.161,350000.0
2008-10-23 15:53:00,9.234,9.322,9.205,9.29,400000.0
2008-10-23 15:54:00,9.311,9.372,9.224,9.275,450000.0
2008-10-23 15:55:00,9.244,9.35,9.22,9.259,550000.0
2008-10-23 15:56:00,9.381,9.381,9.247,9.247,450000.0
2008-10-23 15:57:00,9.3,9.399,9.265,9.399,500000.0
2008-10-23 15:58:00,9.368,9.441,9.26,9.441,500000.0
2008-10-23 15:59:00,9.444,9.444,9.321,9.327,450000.0
2008-10-23 16:00:00,9.292,9.424,9.292,9.424,550000.0
2008-10-23 16:01:00,9.41,9.43,9.296,9.394,450000.0
2008-10-23 16:02:00,9.339,9.484,9.322,9.378,550000.0
2008-10-23 16:03:00,9.343,9.402,9.282,9.303,400000.0
2008-10-23 16:04:00,9.311,9.472,9.311,9.466,400000.0
2008-10-23 16:05:00,9.481,9.548,9.405,9.405,650000.0
2008-10-23 16:06:00,9.418,9.483,9.416,9.455,500000.0
2008-10-23 16:07:00,9.577,9.577,9.446,9.446,500000.0
2008-10-23 16:08:00,9.442,9.567,9.442,9.49,450000.0
2008-10-23 16:09:00,9.42,9.53,9.413,9.53,350000.0
2008-10-23 16:10:00,9.504,9.543,9.395,9.464,400000.0
2008-10-23 16:11:00,9.432,9.555,9.404,9.512,550000.0
2008-10-23 16:12:00,9.48,9.574,9.454,9.574,400000.0
2008-10-23 16:13:00,9.528,9.579,9.492,9.544,350000.0
2008-10-23 16:14:00,9.559,9.563,9.456,9.502,350000.0
2008-10-23 16:15:00,9.526,9.56,9.42,9.552,550000.0
2008-10-23 16:16:00,9.536,9.596,9.474,9.562,550000.0
2008-10-23 16:17:00,9.58,9.586,9.481,9.481,350000.0
2008-10-23 16:18:00,9.601,9.601,9.46,9.571,400000.0
2008-10-23 16:19:00,9.479,9.597,9.479,9.591,500000.0
2008-10-23 16:20:00,9.601,9.675,9.49,9.675,550000.0
2008-10-23 16:21:00,9.582,9.729,9.582,9.591,400000.0
2008-10-23 16:22:00,9.664,9.672,9.571,9.632,450000.0
2008-10-23 16:23:00,9.589,9.652,9.527,9.546,400000.0
2008-10-23 16:24:00,9.6,9.665,9.56,9.642,400000.0
2008-10-23 16:25:00,9.587,9.616,9.488,9.549,450000.0
2008-10-23 16:26:00,9.611,9.636,9.523,9.523,550000.0
2008-10-23 16:27:00,9.607,9.636,9.533,9.607,650000.0
2008-10-23 16:28:00,9.555,9.616,9.468,9.538,550000.0
2008-10-23 16:29:00,9.511,9.615,9.461,9.479,400000.0
2008-10-23 16:30:00,9.593,9.64,9.474,9.494,600000.0
2008-10-23 16:31:00,9.62,9.623,9.486,9.486,500000.0
2008-10-23 16:32:00,9.583,9.604,9.462,9.579,450000.0
2008-10-23 16:33:00,9.517,9.574,9.453,9.516,550000.0
2008-10-23 16:34:00,9.624,9.624,9.552,9.552,350000.0
2008-10-23 16:35:00,9.53,9.621,9.498,9.554,400000.0
2008-10-23 16:36:00,9.624,9.65,9.542,9.547,400000.0
2008-10-23 16:37:00,9.625,9.625,9.505,9.508,500000.0
2008-10-23 16:38:00,9.473,9.597,9.45,9.468,450000.0
2008-10-23 16:39:00,9.612,9.612,9.512,9.589,500000.0
2008-10-23 16:40:00,9.545,9.63,9.502,9.585,450000.0
2008-10-23 16:41:00,9.56,9.634,9.508,9.627,400000.0
2008-10-23 16:42:00,9.661,9.716,9.544,9.716,700000.0
2008-10-23 16:43:00,9.672,9.74,9.524,9.702,550000.0
2008-10-23 16:44:00,9.719,9.719,9.608,9.67,400000.0
2008-10-23 16:45:00,9.643,9.722,9.618,9.718,350000.0
2008-10-23 16:46:00,9.694,9.743,9.601,9.632,500000.0
2008-10-23 16:47:00,9.637,9.721,9.574,9.62,600000.0
2008-10-23 16:48:00,9.708,9.708,9.552,9.617,400000.0
2008-10-23 16:49:00,9.665,9.717,9.528,9.528,450000.0
2008-10-23 16:50:00,9.702,9.702,9.522,9.686,500000.0
2008-10-23 16:51:00,9.61,9.679,9.53,9.544,500000.0
2008-10-23 16:52:00,9.54,9.667,9.54,9.624,400000.0
2008-10-23 16:53:00,9.641,9.641,9.517,9.557,400000.0
2008-10-23 16:54:00,9.644,9.684,9.559,9.658,400000.0
2008-10-23 16:55:00,9.733,9.733,9.582,9.716,500000.0
2008-10-23 16:56:00,9.644,9.741,9.604,9.644,400000.0
2008-10-23 16:57:00,9.691,9.801,9.619,9.782,350000.0
2008-10-23 16:58:00,9.722,9.787,9.643,9.704,550000.0
2008-10-23 16:59:00,9.764,9.835,9.742,9.742,400000.0
2008-10-23 17:00:00,9.731,9.818,9.666,9.801,350000.0
2008-10-23 17:01:00,9.799,9.81,9.691,9.755,450000.0
2008-10-23 17:02:00,9.679,9.802,9.679,9.782,400000.0
2008-10-23 17:03:00,9.776,9.823,9.668,9.677,450000.0
2008-10-23 17:04:00,9.767,9.87,9.738,9.791,350000.0
2008-10-23 17:05:00,9.791,9.791,9.661,9.765,400000.0
2008-10-23 17:06:00,9.774,9.813,9.706,9.813,350000.0
2008-10-23 17:07:00,9.704,9.782,9.631,9.651,550000.0
2008-10-23 17:08:00,9.779,9.779,9.631,9.66,350000.0
2008-10-23 17:09:00,9.593,9.79,9.593,9.764,450000.0
2008-10-23 17:10:00,9.701,9.722,9.583,9.68,500000.0
2008-10-23 17:11:00,9.647,9.784,9.647,9.727,550000.0
2008-10-23 17:14:00,9.616,9.62,9.562,9.571,350000.0
2008-10-23 17:15:00,9.631,9.683,9.557,9.562,350000.0
2008-10-23 17:16:00,9.708,9.708,9.52,9.628,450000.0
2008-10-23 17:17:00,9.621,9.687,9.565,9.608,400000.0
2008-10-23 17:18:00,9.611,9.782,9.557,9.737,400000.0
2008-10-23 17:19:00,9.637,9.738,9.563,9.658,550000.0
2008-10-23 17:20:00,9.718,9.718,9.581,9.607,350000.0
2008-10-23 17:21:00,9.597,9.708,9.549,9.666,550000.0
2008-10-23 17:22:00,9.677,9.711,9.593,9.619,400000.0
2008-10-23 17:23:00,9.72,9.72,9.561,9.575,550000.0
2008-10-23 17:24:00,9.612,9.72,9.602,9.666,450000.0
2008-10-23 17:25:00,9.682,9.762,9.627,9.656,450000.0
2008-10-23 17:26:00,9.63,9.745,9.628,9.628,450000.0
2008-10-23 17:27:00,9.759,9.772,9.651,9.712,650000.0
2008-10-23 17:28:00,9.679,9.747,9.618,9.747,550000.0
2008-10-23 17:29:00,9.674,9.765,9.632,9.765,400000.0
2008-10-23 17:30:00,9.724,9.732,9.611,9.724,350000.0
2008-10-23 17:31:00,9.73,9.743,9.622,9.723,600000.0
2008-10-23 17:32:00,9.687,9.777,9.637,9.745,400000.0
2008-10-23 17:33:00,9.792,9.792,9.599,9.627,350000.0
2008-10-23 17:34:00,9.661,9.747,9.621,9.669,500000.0
2008-10-23 17:35:00,9.709,9.709,9.575,9.588,500000.0
2008-10-23 17:36:00,9.73,9.73,9.535,9.678,400000.0
2008-10-23 17:37:00,9.744,9.744,9.629,9.7,500000.0
2008-10-23 17:38:00,9.719,9.72,9.622,9.69,350000.0
2008-10-23 17:39:00,9.725,9.725,9.609,9.634,350000.0
2008-10-23 17:40:00,9.713,9.727,9.607,9.712,550000.0
2008-10-23 17:41:00,9.642,9.712,9.559,9.706,550000.0
2008-10-23 17:42:00,9.57,9.719,9.568,9.719,500000.0
2008-10-23 17:43:00,9.625,9.712,9.589,9.639,550000.0
2008-10-23 17:44:00,9.631,9.72,9.536,9.597,350000.0
2008-10-23 17:45:00,9.616,9.691,9.578,9.599,550000.0
2008-10-23 17:46:00,9.608,9.634,9.536,9.536,350000.0
2008-10-23 17:47:00,9.584,9.629,9.505,9.627,550000.0
2008-10-23 17:48:00,9.667,9.668,9.56,9.668,400000.0
2008-10-23 17:49:00,9.479,9.652,9.463,9.619,650000.0
2008-10-23 17:50:00,9.594,9.639,9.516,9.571,350000.0
2008-10-23 17:51:00,9.606,9.655,9.517,9.643,550000.0
2008-10-23 17:52:00,9.643,9.711,9.562,9.711,400000.0
2008-10-23 17:53:00,9.651,9.651,9.546,9.546,500000.0
2008-10-23 17:54:00,9.588,9.656,9.568,9.593,350000.0
2008-10-23 17:55:00,9.616,9.65,9.554,9.574,550000.0
2008-10-23 17:56:00,9.572,9.672,9.519,9.592,500000.0
2008-10-23 17:57:00,9.537,9.606,9.499,9.587,400000.0
2008-10-23 17:58:00,9.56,9.62,9.47,9.53,500000.0
2008-10-23 17:59:00,9.512,9.567,9.448,9.567,350000.0
2008-10-23 18:00:00,9.576,9.586,9.45,9.45,400000.0
2008-10-23 18:01:00,9.542,9.6,9.509,9.524,400000.0
2008-10-23 18:02:00,9.596,9.623,9.481,9.549,450000.0
2008-10-23 18:03:00,9.589,9.589,9.479,9.549,450000.0
2008-10-23 18:04:00,9.619,9.63,9.505,9.545,550000.0
2008-10-23 18:05:00,9.607,9.625,9.475,9.531,750000.0
2008-10-23 18:06:00,9.585,9.603,9.512,9.528,400000.0
2008-10-23 18:07:00,9.609,9.622,9.502,9.585,400000.0
2008-10-23 18:08:00,9.576,9.579,9.486,9.573,400000.0
2008-10-23 18:09:00,9.531,9.576,9.429,9.523,350000.0
2008-10-23 18:10:00,9.533,9.576,9.436,9.576,400000.0
2008-10-23 18:11:00,9.436,9.548,9.397,9.517,450000.0
2008-10-23 18:12:00,9.509,9.509,9.402,9.503,400000.0
2008-10-23 18:13:00,9.375,9.528,9.375,9.528,450000.0
2008-10-23 18:14:00,9.507,9.537,9.426,9.537,350000.0
2008-10-23 18:15:00,9.54,9.54,9.455,9.455,450000.0
2008-10-23 18:16:00,9.509,9.517,9.374,9.454,550000.0
2008-10-23 18:17:00,9.495,9.505,9.382,9.386,450000.0
2008-10-23 18:18:00,9.339,9.484,9.339,9.429,450000.0
2008-10-23 18:19:00,9.515,9.515,9.394,9.489,500000.0
2008-10-23 18:20:00,9.398,9.506,9.398,9.442,550000.0
2008-10-23 18:21:00,9.454,9.499,9.383,9.42,550000.0
2008-10-23 18:22:00,9.491,9.528,9.396,9.472,450000.0
2008-10-23 18:23:00,9.433,9.528,9.391,9.528,550000.0
2008-10-23 18:24:00,9.448,9.515,9.403,9.515,350000.0
2008-10-23 18:25:00,9.372,9.555,9.357,9.388,1950000.0
2008-10-23 18:26:00,9.405,9.535,9.39,9.446,350000.0
2008-10-23 18:27:00,9.433,9.544,9.397,9.4,350000.0
2008-10-23 18:28:00,9.467,9.519,9.446,9.494,350000.0
2008-10-23 18:29:00,9.44,9.522,9.367,9.411,450000.0
2008-10-23 18:30:00,9.414,9.454,9.342,9.342,400000.0
2008-10-23 18:31:00,9.394,9.474,9.365,9.381,1550000.0
2008-10-23 18:32:00,9.404,9.473,9.323,9.446,550000.0
2008-10-23 18:33:00,9.445,9.445,9.355,9.382,350000.0
2008-10-23 18:34:00,9.372,9.407,9.294,9.373,350000.0
2008-10-23 18:35:00,9.405,9.485,9.405,9.418,350000.0
2008-10-23 18:36:00,9.485,9.498,9.414,9.492,400000.0
2008-10-23 18:37:00,9.423,9.502,9.39,9.459,400000.0
2008-10-23 18:38:00,9.424,9.489,9.412,9.449,450000.0
2008-10-23 18:39:00,9.415,9.419,9.322,9.392,350000.0
2008-10-23 18:40:00,9.379,9.47,9.349,9.438,500000.0
2008-10-23 18:41:00,9.439,9.466,9.329,9.464,500000.0
2008-10-23 18:42:00,9.466,9.571,9.354,9.472,550000.0
2008-10-23 18:43:00,9.492,9.492,9.362,9.432,500000.0
2008-10-23 18:44:00,9.421,9.479,9.381,9.479,500000.0
2008-10-23 18:45:00,9.457,9.483,9.378,9.378,400000.0
2008-10-23 18:46:00,9.506,9.514,9.374,9.48,550000.0
2008-10-23 18:47:00,9.458,9.512,9.381,9.426,550000.0
2008-10-23 18:48:00,9.487,9.529,9.427,9.473,1900000.0
2008-10-23 18:49:00,9.458,9.5,9.382,9.422,450000.0
2008-10-23 18:50:00,9.518,9.531,9.398,9.508,350000.0
2008-10-23 18:51:00,9.484,9.543,9.36,9.507,550000.0
2008-10-23 18:52:00,9.479,9.56,9.474,9.533,350000.0
2008-10-23 18:53:00,9.489,9.53,9.427,9.53,450000.0
2008-10-23 18:54:00,9.533,9.533,9.403,9.491,400000.0
2008-10-23 18:55:00,9.46,9.532,9.436,9.495,450000.0
2008-10-23 18:56:00,9.506,9.509,9.414,9.477,350000.0
2008-10-23 18:57:00,9.392,9.501,9.392,9.456,350000.0
2008-10-23 18:58:00,9.447,9.465,9.379,9.438,1250000.0
2008-10-23 18:59:00,9.438,9.504,9.388,9.479,1500000.0
2008-10-23 19:00:00,9.468,9.507,9.434,9.49,400000.0
2008-10-23 19:01:00,9.415,9.49,9.385,9.445,500000.0
2008-10-23 19:02:00,9.423,9.492,9.408,9.455,350000.0
2008-10-23 19:03:00,9.351,9.47,9.351,9.398,450000.0
2008-10-23 19:04:00,9.356,9.503,9.356,9.441,450000.0
2008-10-23 19:05:00,9.397,9.477,9.341,9.477,400000.0
2008-10-23 19:06:00,9.475,9.5,9.346,9.406,400000.0
2008-10-23 19:07:00,9.472,9.499,9.424,9.481,350000.0
2008-10-23 19:08:00,9.493,9.493,9.411,9.417,450000.0
2008-10-23 19:09:00,9.395,9.502,9.395,9.428,550000.0
2008-10-23 19:10:00,9.465,9.48,9.394,9.48,500000.0
2008-10-23 19:11:00,9.405,9.499,9.33,9.499,550000.0
2008-10-23 19:12:00,9.481,9.514,9.357,9.383,550000.0
2008-10-23 19:13:00,9.421,9.478,9.399,9.425,550000.0
2008-10-23 19:14:00,9.392,9.518,9.39,9.484,350000.0
2008-10-23 19:15:00,9.512,9.536,9.374,9.536,550000.0
2008-10-23 19:16:00,9.516,9.534,9.436,9.436,350000.0
2008-10-23 19:17:00,9.511,9.551,9.413,9.529,350000.0
2008-10-23 19:18:00,9.516,9.532,9.429,9.429,500000.0
2008-10-23 19:19:00,9.547,9.547,9.435,9.545,350000.0
2008-10-23 19:20:00,9.483,9.487,9.389,9.403,500000.0
2008-10-23 19:21:00,9.422,9.492,9.381,9.492,400000.0
2008-10-23 19:22:00,9.405,9.474,9.36,9.36,350000.0
2008-10-23 19:23:00,9.298,9.376,9.298,9.322,350000.0
2008-10-23 19:24:00,9.426,9.482,9.369,9.431,550000.0
2008-10-23 19:25:00,9.471,9.49,9.354,9.448,450000.0
2008-10-23 19:26:00,9.445,9.468,9.354,9.354,450000.0
2008-10-23 19:27:00,9.467,9.467,9.337,9.376,400000.0
2008-10-23 19:28:00,9.418,9.509,9.39,9.45,450000.0
2008-10-23 19:29:00,9.474,9.475,9.361,9.365,500000.0
2008-10-23 19:30:00,9.38,9.443,9.356,9.356,400000.0
2008-10-23 19:31:00,9.377,9.432,9.349,9.385,450000.0
2008-10-23 19:32:00,9.439,9.457,9.369,9.376,400000.0
2008-10-23 19:33:00,9.368,9.437,9.351,9.437,500000.0
2008-10-23 19:35:00,9.368,9.44,9.368,9.374,350000.0
2008-10-23 19:36:00,9.428,9.462,9.331,9.387,350000.0
2008-10-23 19:37:00,9.467,9.467,9.34,9.375,550000.0
2008-10-23 19:38:00,9.45,9.45,9.316,9.449,400000.0
2008-10-23 19:39:00,9.442,9.442,9.291,9.348,400000.0
2008-10-23 19:40:00,9.452,9.452,9.363,9.371,400000.0
2008-10-23 19:41:00,9.417,9.478,9.333,9.478,500000.0
2008-10-23 19:42:00,9.432,9.46,9.349,9.407,400000.0
2008-10-23 19:43:00,9.356,9.489,9.356,9.471,350000.0
2008-10-23 19:44:00,9.385,9.499,9.385,9.451,400000.0
2008-10-23 19:45:00,9.515,9.515,9.375,9.493,400000.0
2008-10-23 19:46:00,9.439,9.5,9.383,9.383,350000.0
2008-10-23 19:47:00,9.445,9.479,9.395,9.468,400000.0
2008-10-23 19:48:00,9.456,9.505,9.4,9.48,400000.0
2008-10-23 19:49:00,9.477,9.516,9.393,9.503,400000.0
2008-10-23 19:50:00,9.406,9.493,9.35,9.493,400000.0
2008-10-23 19:51:00,9.496,9.496,9.318,9.389,400000.0
2008-10-23 19:52:00,9.467,9.504,9.393,9.489,450000.0
2008-10-23 19:53:00,9.447,9.477,9.396,9.439,400000.0
2008-10-23 19:54:00,9.399,9.46,9.378,9.404,400000.0
2008-10-23 19:55:00,9.453,9.453,9.358,9.4,350000.0
2008-10-23 19:56:00,9.402,9.507,9.381,9.441,450000.0
2008-10-23 19:57:00,9.368,9.461,9.326,9.43,350000.0
2008-10-23 19:58:00,9.473,9.473,9.354,9.354,350000.0
2008-10-23 19:59:00,9.402,9.462,9.35,9.35,350000.0
2008-10-23 20:00:00,9.355,9.451,9.355,9.398,450000.0
2008-10-23 20:01:00,9.391,9.462,9.334,9.368,500000.0
2008-10-23 20:02:00,9.359,9.406,9.327,9.369,350000.0
2008-10-23 20:03:00,9.454,9.454,9.335,9.395,550000.0
2008-10-23 20:04:00,9.448,9.448,9.31,9.421,350000.0
2008-10-23 20:05:00,9.349,9.437,9.31,9.388,350000.0
2008-10-23 20:06:00,9.386,9.472,9.324,9.389,500000.0
2008-10-23 20:07:00,9.337,9.42,9.276,9.372,500000.0
2008-10-23 20:08:00,9.411,9.416,9.291,9.359,450000.0
2008-10-23 20:09:00,9.341,9.416,9.299,9.376,400000.0
2008-10-23 20:10:00,9.381,9.411,9.282,9.383,550000.0
2008-10-23 20:11:00,9.338,9.404,9.261,9.261,550000.0
2008-10-23 20:12:00,9.361,9.366,9.253,9.344,350000.0
2008-10-23 20:13:00,9.272,9.293,9.195,9.287,350000.0
2008-10-23 20:14:00,9.225,9.314,9.225,9.266,350000.0
2008-10-23 20:15:00,9.19,9.274,9.19,9.193,550000.0
2008-10-23 20:16:00,9.206,9.251,9.169,9.251,400000.0
2008-10-23 20:17:00,9.22,9.337,9.184,9.301,350000.0
2008-10-23 20:18:00,9.274,9.32,9.188,9.272,500000.0
2008-10-23 20:19:00,9.324,9.324,9.203,9.305,350000.0
2008-10-23 20:20:00,9.345,9.345,9.197,9.294,400000.0
2008-10-23 20:21:00,9.297,9.297,9.163,9.232,250000.0
2008-10-23 20:22:00,9.194,9.353,9.185,9.287,400000.0
2008-10-23 20:23:00,9.189,9.321,9.189,9.233,500000.0
2008-10-23 20:24:00,9.161,9.309,9.118,9.309,500000.0
2008-10-23 20:25:00,9.241,9.338,9.177,9.233,450000.0
2008-10-23 20:26:00,9.217,9.361,9.217,9.31,350000.0
2008-10-23 20:27:00,9.282,9.319,9.182,9.267,450000.0
2008-10-23 20:28:00,9.343,9.374,9.236,9.282,550000.0
2008-10-23 20:29:00,9.236,9.361,9.236,9.361,500000.0
2008-10-23 20:30:00,9.358,9.358,9.235,9.352,500000.0
2008-10-23 20:31:00,9.341,9.366,9.284,9.331,400000.0
2008-10-23 20:32:00,9.398,9.4,9.263,9.263,500000.0
2008-10-23 20:33:00,9.292,9.349,9.277,9.326,400000.0
2008-10-23 20:34:00,9.369,9.411,9.279,9.323,550000.0
2008-10-23 20:35:00,9.392,9.392,9.272,9.279,450000.0
2008-10-23 20:36:00,9.397,9.397,9.289,9.326,350000.0
2008-10-23 20:37:00,9.367,9.367,9.248,9.29,350000.0
2008-10-23 20:38:00,9.408,9.412,9.255,9.255,350000.0
2008-10-23 20:39:00,9.408,9.408,9.327,9.379,350000.0
2008-10-23 20:40:00,9.335,9.385,9.277,9.385,550000.0
2008-10-23 20:41:00,9.389,9.423,9.299,9.409,550000.0
2008-10-23 20:42:00,9.411,9.411,9.278,9.341,350000.0
2008-10-23 20:43:00,9.36,9.367,9.199,9.367,350000.0
2008-10-23 20:44:00,9.31,9.39,9.248,9.39,350000.0
2008-10-23 20:45:00,9.307,9.378,9.265,9.265,400000.0
2008-10-23 20:46:00,9.265,9.364,9.237,9.237,400000.0
2008-10-23 20:47:00,9.284,9.39,9.239,9.286,400000.0
2008-10-23 20:48:00,9.301,9.382,9.301,9.382,350000.0
2008-10-23 20:50:00,9.238,9.349,9.238,9.261,400000.0
2008-10-23 20:51:00,9.285,9.324,9.227,9.246,500000.0
2008-10-23 20:52:00,9.31,9.311,9.202,9.291,500000.0
2008-10-23 20:53:00,9.23,9.344,9.209,9.32,550000.0
2008-10-23 20:54:00,9.317,9.317,9.095,9.134,500000.0
2008-10-23 20:55:00,9.211,9.313,9.176,9.27,500000.0
2008-10-23 20:56:00,9.281,9.283,9.16,9.166,450000.0
2008-10-23 20:57:00,9.222,9.233,9.129,9.233,450000.0
2008-10-23 20:58:00,9.206,9.267,9.158,9.202,450000.0
2008-10-23 20:59:00,9.209,9.258,9.162,9.247,350000.0
2008-10-23 21:00:00,9.166,9.28,9.146,9.195,650000.0
2008-10-23 21:01:00,9.16,9.305,9.16,9.295,450000.0
2008-10-23 21:02:00,9.286,9.333,9.193,9.245,550000.0
2008-10-23 21:03:00,9.237,9.356,9.235,9.27,550000.0
2008-10-23 21:05:00,9.307,9.307,9.164,9.243,300000.0
2008-10-23 21:06:00,9.245,9.324,9.208,9.214,550000.0
2008-10-23 21:07:00,9.337,9.371,9.235,9.306,550000.0
2008-10-23 21:08:00,9.322,9.349,9.246,9.294,450000.0
2008-10-23 21:09:00,9.27,9.364,9.241,9.258,350000.0
2008-10-23 21:10:00,9.357,9.469,9.325,9.343,800000.0
2008-10-23 21:11:00,9.288,9.44,9.288,9.411,500000.0
2008-10-23 21:12:00,9.286,9.413,9.262,9.262,550000.0
2008-10-23 21:13:00,9.379,9.43,9.317,9.368,550000.0
2008-10-23 21:14:00,9.333,9.477,9.333,9.398,350000.0
2008-10-23 21:15:00,9.316,9.426,9.316,9.381,350000.0
2008-10-23 21:16:00,9.385,9.445,9.341,9.382,550000.0
2008-10-23 21:17:00,9.362,9.388,9.262,9.262,450000.0
2008-10-23 21:18:00,9.371,9.424,9.323,9.345,500000.0
2008-10-23 21:19:00,9.409,9.442,9.296,9.419,450000.0
2008-10-23 21:20:00,9.423,9.423,9.289,9.297,950000.0
2008-10-23 21:21:00,9.434,9.434,9.272,9.3,550000.0
2008-10-23 21:22:00,9.337,9.428,9.305,9.31,550000.0
2008-10-23 21:23:00,9.394,9.466,9.312,9.36,450000.0
2008-10-23 21:24:00,9.421,9.457,9.325,9.39,450000.0
2008-10-23 21:25:00,9.394,9.448,9.366,9.377,400000.0
2008-10-23 21:26:00,9.396,9.419,9.299,9.343,350000.0
2008-10-23 21:27:00,9.446,9.446,9.316,9.431,550000.0
2008-10-23 21:28:00,9.394,9.43,9.309,9.32,400000.0
2008-10-23 21:29:00,9.414,9.414,9.285,9.332,300000.0
2008-10-23 21:30:00,9.403,9.425,9.289,9.402,550000.0
2008-10-23 21:31:00,9.385,9.466,9.341,9.344,550000.0
2008-10-23 21:32:00,9.318,9.331,9.286,9.331,150000.0
2008-10-23 21:33:00,9.32,9.427,9.307,9.307,400000.0
2008-10-23 21:34:00,9.353,9.385,9.263,9.321,500000.0
2008-10-23 21:35:00,9.405,9.405,9.264,9.264,350000.0
2008-10-23 21:36:00,9.307,9.431,9.307,9.388,350000.0
2008-10-23 21:37:00,9.32,9.339,9.268,9.268,200000.0
2008-10-23 21:38:00,9.346,9.361,9.329,9.353,250000.0
2008-10-23 21:39:00,9.373,9.397,9.284,9.396,500000.0
2008-10-23 21:40:00,9.341,9.341,9.252,9.252,100000.0
2008-10-23 21:41:00,9.377,9.377,9.324,9.324,100000.0
2008-10-23 21:42:00,9.329,9.468,9.309,9.412,450000.0
2008-10-23 21:43:00,9.414,9.414,9.3,9.359,350000.0
2008-10-23 21:44:00,9.351,9.417,9.279,9.41,350000.0
2008-10-23 21:45:00,9.337,9.414,9.337,9.345,250000.0
2008-10-23 21:46:00,9.354,9.394,9.325,9.362,350000.0
2008-10-23 21:47:00,9.427,9.43,9.316,9.426,400000.0
2008-10-23 21:48:00,9.358,9.358,9.349,9.349,100000.0
2008-10-23 21:49:00,9.384,9.39,9.282,9.34,550000.0
2008-10-23 21:50:00,9.324,9.422,9.324,9.422,150000.0
2008-10-23 21:52:00,9.32,9.441,9.299,9.433,550000.0
2008-10-23 21:53:00,9.286,9.453,9.286,9.322,500000.0
2008-10-23 21:54:00,9.293,9.434,9.293,9.327,500000.0
2008-10-23 21:55:00,9.41,9.41,9.381,9.381,100000.0
2008-10-23 21:56:00,9.357,9.444,9.319,9.383,550000.0
2008-10-23 21:57:00,9.315,9.421,9.291,9.353,300000.0
2008-10-23 21:58:00,9.403,9.471,9.363,9.363,350000.0
2008-10-23 21:59:00,9.462,9.484,9.346,9.425,500000.0
2008-10-23 22:00:00,9.447,9.485,9.385,9.461,250000.0
2008-10-23 22:01:00,9.419,9.49,9.362,9.466,550000.0
2008-10-23 22:02:00,9.412,9.492,9.347,9.436,550000.0
2008-10-23 22:03:00,9.496,9.516,9.38,9.391,350000.0
2008-10-23 22:04:00,9.45,9.513,9.397,9.428,450000.0
2008-10-23 22:05:00,9.547,9.547,9.452,9.469,400000.0
2008-10-23 22:06:00,9.471,9.544,9.471,9.544,100000.0
2008-10-23 22:07:00,9.428,9.518,9.428,9.518,100000.0
2008-10-23 22:08:00,9.409,9.557,9.409,9.547,250000.0
2008-10-23 22:09:00,9.479,9.522,9.4,9.511,550000.0
2008-10-23 22:10:00,9.41,9.516,9.369,9.497,400000.0
2008-10-23 22:13:00,9.395,9.533,9.395,9.533,400000.0
2008-10-23 22:14:00,9.518,9.52,9.493,9.52,200000.0
2008-10-23 22:15:00,9.472,9.543,9.444,9.526,450000.0
2008-10-23 22:16:00,9.46,9.525,9.424,9.525,550000.0
2008-10-23 22:17:00,9.454,9.559,9.409,9.475,800000.0
2008-10-23 22:18:00,9.475,9.546,9.411,9.519,250000.0
2008-10-23 22:20:00,9.52,9.532,9.413,9.492,500000.0
2008-10-23 22:21:00,9.445,9.553,9.445,9.553,350000.0
2008-10-23 22:22:00,9.552,9.553,9.403,9.403,400000.0
2008-10-23 22:24:00,9.56,9.56,9.452,9.452,300000.0
2008-10-23 22:25:00,9.491,9.584,9.445,9.516,250000.0
2008-10-23 22:26:00,9.514,9.548,9.493,9.536,400000.0
2008-10-23 22:27:00,9.509,9.565,9.485,9.485,350000.0
2008-10-23 22:28:00,9.479,9.508,9.479,9.508,100000.0
2008-10-23 22:29:00,9.45,9.567,9.444,9.567,300000.0
2008-10-23 22:30:00,9.506,9.582,9.423,9.49,550000.0
2008-10-23 22:31:00,9.586,9.622,9.472,9.496,400000.0
2008-10-23 22:32:00,9.634,9.634,9.527,9.608,550000.0
2008-10-23 22:33:00,9.491,9.595,9.491,9.595,250000.0
2008-10-23 22:34:00,9.599,9.627,9.515,9.533,350000.0
2008-10-23 22:35:00,9.519,9.598,9.462,9.598,400000.0
2008-10-23 22:36:00,9.498,9.613,9.498,9.578,350000.0
2008-10-23 22:38:00,9.502,9.557,9.502,9.557,150000.0
2008-10-23 22:39:00,9.565,9.634,9.548,9.619,500000.0
2008-10-23 22:40:00,9.472,9.593,9.446,9.593,550000.0
2008-10-23 22:41:00,9.581,9.6,9.455,9.6,650000.0
2008-10-23 22:42:00,9.589,9.589,9.536,9.587,350000.0
2008-10-23 22:43:00,9.585,9.626,9.538,9.611,200000.0
2008-10-23 22:44:00,9.507,9.581,9.456,9.458,550000.0
2008-10-23 22:45:00,9.457,9.589,9.457,9.589,250000.0
2008-10-23 22:46:00,9.563,9.596,9.492,9.497,350000.0
2008-10-23 22:47:00,9.58,9.594,9.435,9.55,650000.0
2008-10-23 22:48:00,9.594,9.607,9.576,9.599,300000.0
2008-10-23 22:49:00,9.611,9.611,9.426,9.426,450000.0
2008-10-23 22:50:00,9.549,9.549,9.528,9.528,100000.0
2008-10-23 22:54:00,9.571,9.64,9.49,9.531,500000.0
2008-10-23 22:55:00,9.638,9.638,9.491,9.622,650000.0
2008-10-23 22:56:00,9.596,9.619,9.566,9.566,250000.0
2008-10-23 22:57:00,9.511,9.511,9.508,9.508,100000.0
2008-10-23 22:58:00,9.556,9.627,9.548,9.556,450000.0
2008-10-23 23:00:00,9.521,9.624,9.521,9.582,500000.0
2008-10-23 23:01:00,9.608,9.625,9.505,9.624,450000.0
2008-10-23 23:02:00,9.539,9.635,9.506,9.635,350000.0
2008-10-23 23:04:00,9.632,9.632,9.566,9.574,350000.0
2008-10-23 23:05:00,9.623,9.646,9.511,9.622,400000.0
2008-10-23 23:06:00,9.611,9.611,9.581,9.581,100000.0
2008-10-23 23:07:00,9.61,9.647,9.565,9.647,350000.0
2008-10-23 23:08:00,9.614,9.614,9.614,9.614,50000.0
2008-10-23 23:09:00,9.651,9.653,9.513,9.628,400000.0
2008-10-23 23:10:00,9.609,9.638,9.609,9.629,300000.0
2008-10-23 23:11:00,9.648,9.648,9.594,9.595,500000.0
2008-10-23 23:12:00,9.645,9.645,9.477,9.589,400000.0
2008-10-23 23:13:00,9.636,9.636,9.499,9.499,250000.0
2008-10-23 23:14:00,9.601,9.696,9.538,9.656,500000.0
2008-10-23 23:20:00,9.604,9.648,9.574,9.599,350000.0
2008-10-23 23:26:00,9.547,9.559,9.44,9.511,500000.0
2008-10-23 23:29:00,9.626,9.626,9.539,9.618,550000.0
2008-10-23 23:30:00,9.525,9.653,9.508,9.649,550000.0
2008-10-23 23:38:00,9.633,9.666,9.542,9.572,250000.0
2008-10-23 23:40:00,9.512,9.654,9.512,9.604,700000.0
2008-10-23 23:45:00,9.697,9.762,9.663,9.676,350000.0
2008-10-23 23:50:00,9.549,9.648,9.549,9.643,350000.0
2008-10-23 23:51:00,9.542,9.542,9.542,9.542,50000.0
2008-10-23 23:53:00,9.549,9.646,9.549,9.646,150000.0
2008-10-23 23:56:00,9.658,9.667,9.571,9.571,300000.0
2008-10-24 00:00:00,9.547,9.719,9.546,9.632,400000.0
2008-10-24 00:01:00,9.613,9.691,9.593,9.609,200000.0
2008-10-24 00:02:00,9.649,9.766,9.626,9.694,650000.0
2008-10-24 00:03:00,9.694,9.702,9.572,9.702,350000.0
2008-10-24 00:04:00,9.691,9.695,9.574,9.683,550000.0
2008-10-24 00:05:00,9.711,9.711,9.601,9.684,350000.0
2008-10-24 00:06:00,9.624,9.671,9.574,9.671,500000.0
2008-10-24 00:07:00,9.609,9.686,9.555,9.686,450000.0
2008-10-24 00:08:00,9.719,9.725,9.645,9.725,400000.0
2008-10-24 00:09:00,9.754,9.759,9.696,9.696,550000.0
2008-10-24 00:10:00,9.725,9.733,9.61,9.732,350000.0
2008-10-24 00:11:00,9.72,9.725,9.601,9.687,400000.0
2008-10-24 00:12:00,9.769,9.775,9.631,9.741,550000.0
2008-10-24 00:13:00,9.766,9.766,9.62,9.73,350000.0
2008-10-24 00:14:00,9.742,9.743,9.734,9.743,150000.0
2008-10-24 00:15:00,9.71,9.756,9.68,9.68,400000.0
2008-10-24 00:16:00,9.752,9.752,9.606,9.624,350000.0
2008-10-24 00:17:00,9.685,9.685,9.576,9.624,450000.0
2008-10-24 00:18:00,9.671,9.692,9.578,9.645,250000.0
2008-10-24 00:19:00,9.669,9.731,9.579,9.643,900000.0
2008-10-24 00:20:00,9.652,9.721,9.571,9.6,850000.0
2008-10-24 00:21:00,9.624,9.681,9.543,9.566,400000.0
2008-10-24 00:22:00,9.682,9.707,9.585,9.686,400000.0
2008-10-24 00:23:00,9.728,9.728,9.595,9.721,600000.0
2008-10-24 00:24:00,9.664,9.748,9.635,9.7,500000.0
2008-10-24 00:25:00,9.698,9.751,9.681,9.717,350000.0
2008-10-24 00:26:00,9.683,9.717,9.575,9.622,350000.0
2008-10-24 00:27:00,9.711,9.741,9.604,9.681,450000.0
2008-10-24 00:28:00,9.731,9.746,9.613,9.619,550000.0
2008-10-24 00:29:00,9.62,9.698,9.587,9.698,550000.0
2008-10-24 00:30:00,9.639,9.746,9.622,9.696,950000.0
2008-10-24 00:31:00,9.651,9.687,9.582,9.59,450000.0
2008-10-24 00:32:00,9.682,9.69,9.59,9.604,300000.0
2008-10-24 00:33:00,9.721,9.721,9.602,9.644,350000.0
2008-10-24 00:34:00,9.67,9.7,9.595,9.603,500000.0
2008-10-24 00:35:00,9.654,9.687,9.559,9.594,550000.0
2008-10-24 00:36:00,9.608,9.699,9.594,9.621,300000.0
2008-10-24 00:37:00,9.577,9.692,9.557,9.692,500000.0
2008-10-24 00:38:00,9.668,9.702,9.589,9.669,350000.0
2008-10-24 00:39:00,9.58,9.716,9.559,9.646,400000.0
2008-10-24 00:40:00,9.63,9.703,9.563,9.586,950000.0
2008-10-24 00:41:00,9.663,9.663,9.519,9.519,250000.0
2008-10-24 00:42:00,9.495,9.621,9.474,9.615,400000.0
2008-10-24 00:43:00,9.612,9.628,9.533,9.628,250000.0
2008-10-24 00:46:00,9.632,9.653,9.514,9.652,600000.0
2008-10-24 00:49:00,9.629,9.654,9.556,9.556,350000.0
2008-10-24 00:50:00,9.556,9.671,9.501,9.671,900000.0
2008-10-24 00:51:00,9.574,9.676,9.533,9.676,750000.0
2008-10-24 00:52:00,9.595,9.69,9.561,9.64,500000.0
2008-10-24 00:53:00,9.61,9.721,9.61,9.613,350000.0
2008-10-24 00:55:00,9.582,9.673,9.57,9.673,250000.0
2008-10-24 01:00:00,9.632,9.711,9.606,9.648,550000.0
2008-10-24 01:01:00,9.637,9.684,9.55,9.606,350000.0
2008-10-24 01:02:00,9.614,9.639,9.614,9.639,100000.0
2008-10-24 01:04:00,9.629,9.723,9.583,9.597,500000.0
2008-10-24 01:05:00,9.63,9.713,9.6,9.616,500000.0
2008-10-24 01:06:00,9.634,9.647,9.566,9.568,500000.0
2008-10-24 01:07:00,9.687,9.687,9.593,9.593,350000.0
2008-10-24 01:08:00,9.597,9.613,9.529,9.583,400000.0
2008-10-24 01:09:00,9.692,9.71,9.555,9.612,550000.0
2008-10-24 01:10:00,9.605,9.647,9.515,9.647,500000.0
2008-10-24 01:11:00,9.636,9.656,9.54,9.628,350000.0
2008-10-24 01:13:00,9.585,9.7,9.585,9.668,450000.0
2008-10-24 01:14:00,9.592,9.724,9.543,9.653,450000.0
2008-10-24 01:15:00,9.673,9.675,9.543,9.637,500000.0
2008-10-24 01:16:00,9.53,9.598,9.53,9.557,200000.0
2008-10-24 01:17:00,9.581,9.61,9.581,9.603,200000.0
2008-10-24 01:18:00,9.684,9.695,9.6,9.6,450000.0
2008-10-24 01:20:00,9.635,9.635,9.635,9.635,50000.0
2008-10-24 01:21:00,9.655,9.655,9.55,9.63,350000.0
2008-10-24 01:23:00,9.571,9.653,9.569,9.569,200000.0
2008-10-24 01:24:00,9.558,9.652,9.525,9.652,350000.0
2008-10-24 01:25:00,9.642,9.677,9.591,9.677,300000.0
2008-10-24 01:26:00,9.599,9.676,9.578,9.617,650000.0
2008-10-24 01:27:00,9.569,9.624,9.569,9.624,150000.0
2008-10-24 01:28:00,9.571,9.673,9.564,9.564,250000.0
2008-10-24 01:29:00,9.597,9.666,9.518,9.617,400000.0
2008-10-24 01:30:00,9.665,9.684,9.577,9.684,400000.0
2008-10-24 01:31:00,9.669,9.669,9.558,9.599,350000.0
2008-10-24 01:32:00,9.553,9.71,9.553,9.607,400000.0
2008-10-24 01:33:00,9.629,9.686,9.543,9.667,250000.0
2008-10-24 01:35:00,9.649,9.688,9.626,9.688,250000.0
2008-10-24 01:36:00,9.619,9.658,9.593,9.649,250000.0
2008-10-24 01:37:00,9.638,9.667,9.564,9.645,400000.0
2008-10-24 01:38:00,9.648,9.685,9.534,9.636,400000.0
2008-10-24 01:39:00,9.532,9.686,9.532,9.686,250000.0
2008-10-24 01:40:00,9.637,9.684,9.552,9.684,500000.0
2008-10-24 01:41:00,9.647,9.69,9.553,9.69,650000.0
2008-10-24 01:42:00,9.664,9.664,9.664,9.664,50000.0
2008-10-24 01:43:00,9.583,9.682,9.535,9.682,600000.0
2008-10-24 01:44:00,9.637,9.71,9.611,9.612,500000.0
2008-10-24 01:45:00,9.65,9.687,9.513,9.566,500000.0
2008-10-24 01:46:00,9.597,9.651,9.597,9.651,250000.0
2008-10-24 01:48:00,9.555,9.685,9.516,9.626,550000.0
2008-10-24 01:49:00,9.632,9.693,9.587,9.587,500000.0
2008-10-24 01:50:00,9.679,9.679,9.546,9.668,600000.0
2008-10-24 01:52:00,9.577,9.718,9.573,9.611,250000.0
2008-10-24 01:54:00,9.609,9.664,9.553,9.553,500000.0
2008-10-24 01:55:00,9.658,9.658,9.539,9.604,500000.0
2008-10-24 01:57:00,9.611,9.7,9.57,9.7,400000.0
2008-10-24 02:01:00,9.594,9.68,9.591,9.68,350000.0
2008-10-24 02:02:00,9.695,9.695,9.548,9.548,400000.0
2008-10-24 02:03:00,9.557,9.7,9.557,9.7,450000.0
2008-10-24 02:04:00,9.698,9.698,9.562,9.606,350000.0
2008-10-24 02:05:00,9.606,9.681,9.566,9.62,400000.0
2008-10-24 02:06:00,9.688,9.694,9.574,9.656,500000.0
2008-10-24 02:08:00,9.688,9.695,9.575,9.657,500000.0
2008-10-24 02:10:00,9.698,9.698,9.626,9.626,150000.0
2008-10-24 02:11:00,9.571,9.736,9.571,9.707,350000.0
2008-10-24 02:12:00,9.683,9.683,9.533,9.6,350000.0
2008-10-24 02:13:00,9.68,9.706,9.569,9.681,550000.0
2008-10-24 02:14:00,9.667,9.72,9.616,9.669,400000.0
2008-10-24 02:15:00,9.693,9.703,9.599,9.703,350000.0
2008-10-24 02:16:00,9.621,9.702,9.59,9.701,500000.0
2008-10-24 02:17:00,9.664,9.752,9.585,9.599,450000.0
2008-10-24 02:18:00,9.67,9.67,9.67,9.67,50000.0
2008-10-24 02:19:00,9.625,9.74,9.584,9.689,550000.0
2008-10-24 02:20:00,9.663,9.703,9.581,9.653,600000.0
2008-10-24 02:21:00,9.669,9.696,9.568,9.696,400000.0
2008-10-24 02:22:00,9.661,9.661,9.661,9.661,50000.0
2008-10-24 02:24:00,9.688,9.688,9.584,9.614,250000.0
2008-10-24 02:26:00,9.607,9.72,9.596,9.596,200000.0
2008-10-24 02:27:00,9.658,9.658,9.574,9.574,150000.0
2008-10-24 02:29:00,9.577,9.652,9.55,9.55,300000.0
2008-10-24 02:30:00,9.681,9.681,9.681,9.681,50000.0
2008-10-24 02:32:00,9.692,9.704,9.585,9.656,500000.0
2008-10-24 02:38:00,9.67,9.685,9.622,9.657,350000.0
2008-10-24 02:39:00,9.684,9.692,9.588,9.661,750000.0
2008-10-24 02:40:00,9.623,9.687,9.604,9.625,400000.0
2008-10-24 02:44:00,9.57,9.705,9.57,9.703,400000.0
2008-10-24 02:47:00,9.676,9.701,9.581,9.688,550000.0
2008-10-24 02:50:00,9.68,9.692,9.573,9.652,500000.0
2008-10-24 02:51:00,9.605,9.712,9.605,9.712,350000.0
2008-10-24 02:52:00,9.699,9.699,9.556,9.556,400000.0
2008-10-24 02:54:00,9.68,9.692,9.573,9.644,500000.0
2008-10-24 02:56:00,9.642,9.642,9.604,9.633,150000.0
2008-10-24 02:57:00,9.644,9.684,9.63,9.633,350000.0
2008-10-24 02:58:00,9.595,9.681,9.565,9.63,800000.0
2008-10-24 02:59:00,9.643,9.649,9.511,9.643,1000000.0
2008-10-24 03:00:00,9.583,9.655,9.557,9.655,300000.0
2008-10-24 03:01:00,9.659,9.659,9.574,9.574,150000.0
2008-10-24 03:02:00,9.555,9.635,9.555,9.635,250000.0
2008-10-24 03:06:00,9.657,9.677,9.564,9.64,500000.0
2008-10-24 03:09:00,9.633,9.638,9.516,9.516,350000.0
2008-10-24 03:10:00,9.565,9.676,9.565,9.665,450000.0
2008-10-24 03:14:00,9.596,9.645,9.552,9.628,200000.0
2008-10-24 03:15:00,9.538,9.614,9.538,9.539,200000.0
2008-10-24 03:17:00,9.515,9.61,9.515,9.604,200000.0
2008-10-24 03:18:00,9.635,9.635,9.63,9.63,100000.0
2008-10-24 03:20:00,9.627,9.627,9.527,9.587,200000.0
2008-10-24 03:22:00,9.658,9.691,9.561,9.628,500000.0
2008-10-24 03:25:00,9.636,9.649,9.584,9.639,300000.0
2008-10-24 03:27:00,9.506,9.641,9.472,9.641,500000.0
2008-10-24 03:30:00,9.572,9.631,9.511,9.631,300000.0
2008-10-24 03:31:00,9.546,9.657,9.546,9.657,150000.0
2008-10-24 03:32:00,9.659,9.659,9.583,9.615,250000.0
2008-10-24 03:34:00,9.68,9.692,9.573,9.644,500000.0
2008-10-24 03:37:00,9.646,9.647,9.532,9.618,500000.0
2008-10-24 03:39:00,9.618,9.666,9.53,9.666,450000.0
2008-10-24 03:40:00,9.537,9.654,9.53,9.654,550000.0
2008-10-24 03:41:00,9.555,9.555,9.555,9.555,50000.0
2008-10-24 03:45:00,9.623,9.623,9.535,9.618,400000.0
2008-10-24 03:46:00,9.668,9.668,9.548,9.588,150000.0
2008-10-24 03:47:00,9.511,9.668,9.511,9.647,450000.0
2008-10-24 03:49:00,9.634,9.651,9.57,9.647,450000.0
2008-10-24 03:50:00,9.541,9.589,9.523,9.582,400000.0
2008-10-24 03:52:00,9.6,9.613,9.482,9.568,900000.0
2008-10-24 03:53:00,9.569,9.583,9.478,9.478,450000.0
2008-10-24 03:54:00,9.53,9.634,9.448,9.505,700000.0
2008-10-24 03:55:00,9.523,9.592,9.437,9.539,650000.0
2008-10-24 03:56:00,9.537,9.551,9.468,9.498,450000.0
2008-10-24 03:57:00,9.583,9.591,9.456,9.56,600000.0
2008-10-24 03:58:00,9.543,9.626,9.451,9.567,900000.0
2008-10-24 03:59:00,9.569,9.6,9.478,9.513,1150000.0
2008-10-24 04:00:00,9.521,9.567,9.45,9.567,250000.0
2008-10-24 04:01:00,9.594,9.6,9.491,9.542,450000.0
2008-10-24 04:02:00,9.572,9.606,9.502,9.558,350000.0
2008-10-24 04:03:00,9.514,9.614,9.495,9.603,450000.0
2008-10-24 04:04:00,9.459,9.577,9.405,9.577,700000.0
2008-10-24 04:05:00,9.597,9.597,9.478,9.539,550000.0
2008-10-24 04:06:00,9.585,9.595,9.454,9.502,500000.0
2008-10-24 04:07:00,9.512,9.598,9.47,9.518,300000.0
2008-10-24 04:08:00,9.601,9.603,9.472,9.603,250000.0
2008-10-24 04:09:00,9.569,9.582,9.441,9.567,850000.0
2008-10-24 04:10:00,9.482,9.617,9.426,9.617,300000.0
2008-10-24 04:11:00,9.556,9.556,9.448,9.469,450000.0
2008-10-24 04:12:00,9.592,9.597,9.402,9.402,500000.0
2008-10-24 04:13:00,9.536,9.559,9.421,9.441,550000.0
2008-10-24 04:14:00,9.58,9.58,9.454,9.542,400000.0
2008-10-24 04:15:00,9.471,9.535,9.436,9.446,450000.0
2008-10-24 04:16:00,9.541,9.588,9.485,9.531,400000.0
2008-10-24 04:17:00,9.44,9.553,9.44,9.512,550000.0
2008-10-24 04:18:00,9.493,9.586,9.47,9.575,450000.0
2008-10-24 04:19:00,9.544,9.606,9.477,9.575,850000.0
2008-10-24 04:20:00,9.462,9.53,9.462,9.53,200000.0
2008-10-24 04:22:00,9.604,9.604,9.488,9.488,400000.0
2008-10-24 04:23:00,9.56,9.562,9.531,9.562,250000.0
2008-10-24 04:24:00,9.573,9.595,9.489,9.489,350000.0
2008-10-24 04:25:00,9.467,9.541,9.409,9.531,700000.0
2008-10-24 04:26:00,9.485,9.544,9.485,9.522,150000.0
2008-10-24 04:27:00,9.537,9.548,9.425,9.494,300000.0
2008-10-24 04:28:00,9.589,9.589,9.502,9.502,350000.0
2008-10-24 04:30:00,9.584,9.584,9.451,9.519,500000.0
2008-10-24 04:31:00,9.467,9.555,9.463,9.555,350000.0
2008-10-24 04:32:00,9.57,9.58,9.438,9.463,400000.0
2008-10-24 04:34:00,9.529,9.568,9.438,9.565,400000.0
2008-10-24 04:35:00,9.522,9.541,9.447,9.541,300000.0
2008-10-24 04:36:00,9.407,9.534,9.407,9.5,400000.0
2008-10-24 04:37:00,9.406,9.527,9.378,9.406,500000.0
2008-10-24 04:38:00,9.441,9.537,9.441,9.483,300000.0
2008-10-24 04:39:00,9.418,9.513,9.323,9.386,950000.0
2008-10-24 04:40:00,9.45,9.535,9.422,9.479,600000.0
2008-10-24 04:41:00,9.428,9.517,9.395,9.484,450000.0
2008-10-24 04:42:00,9.388,9.493,9.368,9.488,350000.0
2008-10-24 04:43:00,9.515,9.515,9.423,9.462,400000.0
2008-10-24 04:44:00,9.415,9.519,9.374,9.374,300000.0
2008-10-24 04:45:00,9.483,9.483,9.358,9.469,550000.0
2008-10-24 04:46:00,9.487,9.539,9.476,9.497,400000.0
2008-10-24 04:47:00,9.572,9.576,9.432,9.469,500000.0
2008-10-24 04:48:00,9.587,9.587,9.42,9.471,600000.0
2008-10-24 04:49:00,9.511,9.567,9.438,9.555,300000.0
2008-10-24 04:50:00,9.504,9.534,9.428,9.43,650000.0
2008-10-24 04:51:00,9.42,9.576,9.419,9.474,850000.0
2008-10-24 04:52:00,9.389,9.539,9.389,9.534,450000.0
2008-10-24 04:53:00,9.498,9.568,9.449,9.533,600000.0
2008-10-24 04:54:00,9.526,9.561,9.483,9.548,500000.0
2008-10-24 04:55:00,9.502,9.563,9.502,9.516,250000.0
2008-10-24 04:56:00,9.495,9.506,9.407,9.417,500000.0
2008-10-24 04:57:00,9.525,9.528,9.405,9.473,450000.0
2008-10-24 04:58:00,9.471,9.529,9.425,9.529,350000.0
2008-10-24 04:59:00,9.527,9.547,9.4,9.5,800000.0
2008-10-24 05:00:00,9.509,9.566,9.439,9.505,1200000.0
2008-10-24 05:01:00,9.486,9.52,9.411,9.424,500000.0
2008-10-24 05:02:00,9.467,9.568,9.461,9.461,400000.0
2008-10-24 05:03:00,9.451,9.548,9.427,9.513,500000.0
2008-10-24 05:07:00,9.481,9.519,9.401,9.401,400000.0
2008-10-24 05:08:00,9.548,9.548,9.42,9.474,350000.0
2008-10-24 05:09:00,9.559,9.559,9.44,9.498,450000.0
2008-10-24 05:10:00,9.522,9.522,9.448,9.47,200000.0
2008-10-24 05:12:00,9.428,9.552,9.428,9.548,350000.0
2008-10-24 05:13:00,9.45,9.506,9.404,9.404,550000.0
2008-10-24 05:14:00,9.474,9.505,9.399,9.505,250000.0
2008-10-24 05:15:00,9.52,9.571,9.423,9.48,500000.0
2008-10-24 05:16:00,9.584,9.584,9.441,9.554,350000.0
2008-10-24 05:17:00,9.417,9.545,9.417,9.535,450000.0
2008-10-24 05:18:00,9.536,9.55,9.404,9.416,750000.0
2008-10-24 05:19:00,9.574,9.574,9.47,9.478,400000.0
2008-10-24 05:20:00,9.457,9.546,9.424,9.544,400000.0
2008-10-24 05:21:00,9.509,9.616,9.484,9.568,600000.0
2008-10-24 05:22:00,9.546,9.585,9.459,9.563,500000.0
2008-10-24 05:23:00,9.506,9.536,9.471,9.536,400000.0
2008-10-24 05:24:00,9.531,9.535,9.382,9.52,550000.0
2008-10-24 05:25:00,9.5,9.562,9.418,9.44,550000.0
2008-10-24 05:26:00,9.456,9.586,9.456,9.459,500000.0
2008-10-24 05:27:00,9.454,9.541,9.454,9.516,300000.0
2008-10-24 05:28:00,9.418,9.481,9.418,9.481,200000.0
2008-10-24 05:29:00,9.48,9.543,9.441,9.478,650000.0
2008-10-24 05:30:00,9.526,9.551,9.465,9.496,400000.0
2008-10-24 05:31:00,9.522,9.529,9.397,9.509,450000.0
2008-10-24 05:32:00,9.478,9.61,9.478,9.548,250000.0
2008-10-24 05:33:00,9.522,9.558,9.436,9.507,550000.0
2008-10-24 05:35:00,9.471,9.522,9.451,9.507,350000.0
2008-10-24 05:36:00,9.547,9.559,9.474,9.527,350000.0
2008-10-24 05:37:00,9.484,9.535,9.426,9.513,350000.0
2008-10-24 05:38:00,9.497,9.535,9.385,9.495,400000.0
2008-10-24 05:39:00,9.399,9.505,9.399,9.462,350000.0
2008-10-24 05:40:00,9.428,9.532,9.41,9.41,400000.0
2008-10-24 05:41:00,9.402,9.489,9.378,9.378,400000.0
2008-10-24 05:42:00,9.388,9.488,9.378,9.482,450000.0
2008-10-24 05:43:00,9.513,9.513,9.38,9.423,400000.0
2008-10-24 05:44:00,9.414,9.464,9.414,9.464,100000.0
2008-10-24 05:45:00,9.461,9.54,9.441,9.445,400000.0
2008-10-24 05:46:00,9.498,9.529,9.408,9.408,400000.0
2008-10-24 05:47:00,9.479,9.514,9.43,9.46,350000.0
2008-10-24 05:48:00,9.49,9.49,9.439,9.466,250000.0
2008-10-24 05:49:00,9.505,9.537,9.421,9.444,800000.0
2008-10-24 05:50:00,9.447,9.505,9.447,9.505,100000.0
2008-10-24 05:51:00,9.491,9.531,9.376,9.531,750000.0
2008-10-24 05:52:00,9.481,9.535,9.401,9.407,550000.0
2008-10-24 05:53:00,9.509,9.608,9.416,9.416,600000.0
2008-10-24 05:54:00,9.463,9.496,9.359,9.496,500000.0
2008-10-24 05:55:00,9.422,9.5,9.361,9.5,400000.0
2008-10-24 05:56:00,9.445,9.524,9.389,9.389,300000.0
2008-10-24 05:57:00,9.531,9.531,9.381,9.508,400000.0
2008-10-24 05:58:00,9.398,9.529,9.395,9.511,500000.0
2008-10-24 06:00:00,9.516,9.555,9.382,9.382,550000.0
2008-10-24 06:02:00,9.432,9.532,9.397,9.434,350000.0
2008-10-24 06:03:00,9.391,9.466,9.37,9.37,250000.0
2008-10-24 06:05:00,9.504,9.506,9.388,9.451,400000.0
2008-10-24 06:07:00,9.402,9.481,9.333,9.481,350000.0
2008-10-24 06:08:00,9.428,9.484,9.404,9.455,350000.0
2008-10-24 06:10:00,9.452,9.499,9.368,9.368,450000.0
2008-10-24 06:12:00,9.41,9.534,9.398,9.398,500000.0
2008-10-24 06:13:00,9.374,9.488,9.353,9.37,350000.0
2008-10-24 06:14:00,9.481,9.495,9.405,9.405,250000.0
2008-10-24 06:15:00,9.474,9.486,9.38,9.462,400000.0
2008-10-24 06:16:00,9.501,9.515,9.391,9.439,600000.0
2008-10-24 06:17:00,9.479,9.481,9.479,9.481,100000.0
2008-10-24 06:18:00,9.455,9.482,9.35,9.441,250000.0
2008-10-24 06:19:00,9.487,9.495,9.377,9.475,500000.0
2008-10-24 06:20:00,9.465,9.514,9.396,9.467,750000.0
2008-10-24 06:21:00,9.449,9.465,9.346,9.354,400000.0
2008-10-24 06:22:00,9.395,9.464,9.395,9.455,350000.0
2008-10-24 06:23:00,9.426,9.426,9.327,9.327,400000.0
2008-10-24 06:24:00,9.476,9.476,9.314,9.396,400000.0
2008-10-24 06:25:00,9.472,9.491,9.437,9.457,350000.0
2008-10-24 06:26:00,9.385,9.494,9.376,9.403,350000.0
2008-10-24 06:27:00,9.429,9.476,9.339,9.469,550000.0
2008-10-24 06:28:00,9.474,9.516,9.457,9.516,200000.0
2008-10-24 06:29:00,9.435,9.471,9.354,9.455,400000.0
2008-10-24 06:30:00,9.449,9.491,9.335,9.4,650000.0
2008-10-24 06:31:00,9.437,9.463,9.331,9.375,500000.0
2008-10-24 06:32:00,9.438,9.489,9.353,9.454,600000.0
2008-10-24 06:33:00,9.372,9.495,9.356,9.44,500000.0
2008-10-24 06:34:00,9.355,9.498,9.337,9.498,350000.0
2008-10-24 06:35:00,9.442,9.49,9.361,9.361,350000.0
2008-10-24 06:36:00,9.46,9.46,9.361,9.406,350000.0
2008-10-24 06:37:00,9.508,9.508,9.362,9.387,400000.0
2008-10-24 06:38:00,9.415,9.498,9.407,9.457,350000.0
2008-10-24 06:39:00,9.49,9.495,9.388,9.495,400000.0
2008-10-24 06:40:00,9.437,9.482,9.351,9.403,550000.0
2008-10-24 06:41:00,9.484,9.501,9.366,9.474,450000.0
2008-10-24 06:42:00,9.417,9.514,9.386,9.418,400000.0
2008-10-24 06:43:00,9.462,9.504,9.383,9.434,400000.0
2008-10-24 06:44:00,9.413,9.485,9.364,9.364,400000.0
2008-10-24 06:46:00,9.501,9.501,9.361,9.479,350000.0
2008-10-24 06:47:00,9.385,9.503,9.334,9.417,450000.0
2008-10-24 06:48:00,9.494,9.494,9.382,9.463,200000.0
2008-10-24 06:49:00,9.408,9.48,9.401,9.401,350000.0
2008-10-24 06:50:00,9.476,9.486,9.332,9.467,400000.0
2008-10-24 06:51:00,9.425,9.506,9.374,9.395,400000.0
2008-10-24 06:52:00,9.441,9.444,9.378,9.399,400000.0
2008-10-24 06:53:00,9.48,9.48,9.356,9.403,400000.0
2008-10-24 06:54:00,9.361,9.501,9.339,9.339,550000.0
2008-10-24 06:55:00,9.416,9.498,9.362,9.362,500000.0
2008-10-24 06:56:00,9.394,9.48,9.347,9.403,500000.0
2008-10-24 06:57:00,9.43,9.475,9.357,9.475,450000.0
2008-10-24 06:58:00,9.46,9.462,9.373,9.406,350000.0
2008-10-24 06:59:00,9.41,9.506,9.37,9.468,550000.0
2008-10-24 07:00:00,9.484,9.501,9.36,9.405,350000.0
2008-10-24 07:01:00,9.473,9.473,9.462,9.462,100000.0
2008-10-24 07:02:00,9.396,9.473,9.396,9.473,250000.0
2008-10-24 07:03:00,9.401,9.449,9.325,9.449,500000.0
2008-10-24 07:04:00,9.341,9.461,9.341,9.353,550000.0
2008-10-24 07:05:00,9.48,9.48,9.43,9.432,550000.0
2008-10-24 07:06:00,9.479,9.479,9.334,9.416,500000.0
2008-10-24 07:07:00,9.399,9.478,9.361,9.415,450000.0
2008-10-24 07:08:00,9.482,9.482,9.439,9.458,400000.0
2008-10-24 07:09:00,9.446,9.466,9.372,9.413,400000.0
2008-10-24 07:10:00,9.33,9.429,9.321,9.423,350000.0
2008-10-24 07:11:00,9.393,9.425,9.274,9.424,500000.0
2008-10-24 07:12:00,9.436,9.472,9.43,9.472,450000.0
2008-10-24 07:13:00,9.385,9.392,9.288,9.391,400000.0
2008-10-24 07:14:00,9.428,9.428,9.316,9.398,250000.0
2008-10-24 07:16:00,9.299,9.396,9.299,9.396,200000.0
2008-10-24 07:17:00,9.421,9.446,9.355,9.423,550000.0
2008-10-24 07:18:00,9.381,9.402,9.274,9.293,550000.0
2008-10-24 07:19:00,9.425,9.47,9.329,9.433,500000.0
2008-10-24 07:20:00,9.314,9.386,9.314,9.349,350000.0
2008-10-24 07:21:00,9.359,9.476,9.325,9.353,500000.0
2008-10-24 07:22:00,9.441,9.441,9.317,9.407,500000.0
2008-10-24 07:23:00,9.399,9.431,9.29,9.424,450000.0
2008-10-24 07:24:00,9.342,9.409,9.269,9.409,400000.0
2008-10-24 07:25:00,9.413,9.413,9.251,9.397,450000.0
2008-10-24 07:26:00,9.417,9.417,9.262,9.291,500000.0
2008-10-24 07:27:00,9.305,9.444,9.268,9.346,500000.0
2008-10-24 07:28:00,9.35,9.397,9.285,9.397,450000.0
2008-10-24 07:29:00,9.323,9.413,9.323,9.325,400000.0
2008-10-24 07:30:00,9.389,9.467,9.324,9.401,500000.0
2008-10-24 07:31:00,9.391,9.397,9.291,9.298,400000.0
2008-10-24 07:32:00,9.306,9.382,9.285,9.382,400000.0
2008-10-24 07:33:00,9.299,9.385,9.255,9.385,400000.0
2008-10-24 07:34:00,9.292,9.439,9.292,9.433,550000.0
2008-10-24 07:35:00,9.409,9.409,9.306,9.319,450000.0
2008-10-24 07:36:00,9.359,9.416,9.272,9.416,250000.0
2008-10-24 07:37:00,9.402,9.436,9.334,9.345,350000.0
2008-10-24 07:38:00,9.324,9.404,9.294,9.294,350000.0
2008-10-24 07:39:00,9.461,9.462,9.326,9.409,400000.0
2008-10-24 07:40:00,9.375,9.443,9.341,9.385,350000.0
2008-10-24 07:41:00,9.43,9.468,9.321,9.46,500000.0
2008-10-24 07:42:00,9.383,9.45,9.357,9.385,350000.0
2008-10-24 07:43:00,9.337,9.448,9.315,9.376,550000.0
2008-10-24 07:44:00,9.434,9.476,9.403,9.476,500000.0
2008-10-24 07:45:00,9.371,9.468,9.338,9.338,400000.0
2008-10-24 07:46:00,9.467,9.487,9.362,9.428,500000.0
2008-10-24 07:47:00,9.349,9.441,9.339,9.406,400000.0
2008-10-24 07:48:00,9.444,9.46,9.339,9.359,800000.0
2008-10-24 07:49:00,9.44,9.451,9.332,9.392,450000.0
2008-10-24 07:50:00,9.405,9.468,9.344,9.353,900000.0
2008-10-24 07:51:00,9.355,9.475,9.332,9.388,300000.0
2008-10-24 07:52:00,9.37,9.459,9.37,9.421,400000.0
2008-10-24 07:53:00,9.409,9.438,9.355,9.426,500000.0
2008-10-24 07:54:00,9.416,9.43,9.309,9.309,550000.0
2008-10-24 07:55:00,9.407,9.424,9.31,9.311,400000.0
2008-10-24 07:56:00,9.364,9.458,9.328,9.352,500000.0
2008-10-24 07:57:00,9.373,9.447,9.335,9.411,350000.0
2008-10-24 07:58:00,9.44,9.456,9.348,9.456,850000.0
2008-10-24 07:59:00,9.437,9.444,9.335,9.336,350000.0
2008-10-24 08:00:00,9.417,9.445,9.322,9.421,550000.0
2008-10-24 08:01:00,9.331,9.449,9.317,9.407,400000.0
2008-10-24 08:02:00,9.323,9.43,9.322,9.43,450000.0
2008-10-24 08:03:00,9.382,9.456,9.327,9.348,550000.0
2008-10-24 08:04:00,9.397,9.463,9.351,9.372,400000.0
2008-10-24 08:05:00,9.317,9.445,9.317,9.4,400000.0
2008-10-24 08:06:00,9.411,9.428,9.306,9.368,400000.0
2008-10-24 08:07:00,9.399,9.399,9.27,9.394,500000.0
2008-10-24 08:08:00,9.277,9.394,9.277,9.33,350000.0
2008-10-24 08:09:00,9.392,9.392,9.249,9.249,450000.0
2008-10-24 08:10:00,9.28,9.402,9.267,9.402,350000.0
2008-10-24 08:11:00,9.362,9.381,9.262,9.35,350000.0
2008-10-24 08:12:00,9.285,9.415,9.285,9.346,400000.0
2008-10-24 08:13:00,9.316,9.393,9.276,9.393,550000.0
2008-10-24 08:15:00,9.377,9.439,9.281,9.368,550000.0
2008-10-24 08:16:00,9.268,9.353,9.247,9.247,500000.0
2008-10-24 08:17:00,9.246,9.386,9.246,9.36,500000.0
2008-10-24 08:18:00,9.315,9.414,9.309,9.33,450000.0
2008-10-24 08:19:00,9.264,9.437,9.262,9.288,700000.0
2008-10-24 08:20:00,9.322,9.423,9.283,9.377,400000.0
2008-10-24 08:21:00,9.38,9.411,9.277,9.323,400000.0
2008-10-24 08:22:00,9.323,9.328,9.219,9.261,500000.0
2008-10-24 08:23:00,9.367,9.386,9.306,9.349,350000.0
2008-10-24 08:24:00,9.271,9.343,9.271,9.29,350000.0
2008-10-24 08:25:00,9.26,9.369,9.247,9.304,650000.0
2008-10-24 08:26:00,9.346,9.346,9.21,9.275,400000.0
2008-10-24 08:27:00,9.245,9.365,9.229,9.273,400000.0
2008-10-24 08:28:00,9.353,9.353,9.243,9.34,500000.0
2008-10-24 08:29:00,9.325,9.349,9.209,9.221,350000.0
2008-10-24 08:30:00,9.209,9.338,9.209,9.234,350000.0
2008-10-24 08:31:00,9.205,9.322,9.202,9.32,400000.0
2008-10-24 08:32:00,9.335,9.356,9.231,9.316,450000.0
2008-10-24 08:33:00,9.321,9.38,9.284,9.357,400000.0
2008-10-24 08:34:00,9.362,9.377,9.245,9.368,400000.0
2008-10-24 08:35:00,9.34,9.343,9.187,9.283,550000.0
2008-10-24 08:36:00,9.234,9.346,9.227,9.321,450000.0
2008-10-24 08:37:00,9.299,9.323,9.207,9.323,450000.0
2008-10-24 08:38:00,9.301,9.341,9.202,9.309,400000.0
2008-10-24 08:39:00,9.214,9.322,9.157,9.291,450000.0
2008-10-24 08:40:00,9.361,9.409,9.305,9.316,650000.0
2008-10-24 08:41:00,9.343,9.355,9.239,9.243,500000.0
2008-10-24 08:42:00,9.257,9.339,9.245,9.321,350000.0
2008-10-24 08:43:00,9.271,9.39,9.271,9.324,550000.0
2008-10-24 08:44:00,9.345,9.36,9.286,9.293,350000.0
2008-10-24 08:45:00,9.312,9.436,9.312,9.367,400000.0
2008-10-24 08:46:00,9.361,9.393,9.254,9.267,600000.0
2008-10-24 08:47:00,9.242,9.349,9.225,9.348,350000.0
2008-10-24 08:48:00,9.351,9.358,9.258,9.358,550000.0
2008-10-24 08:49:00,9.272,9.407,9.226,9.33,450000.0
2008-10-24 08:50:00,9.278,9.326,9.192,9.29,500000.0
2008-10-24 08:51:00,9.245,9.337,9.216,9.311,400000.0
2008-10-24 08:52:00,9.291,9.321,9.196,9.321,350000.0
2008-10-24 08:53:00,9.306,9.306,9.183,9.227,400000.0
2008-10-24 08:54:00,9.265,9.299,9.191,9.289,450000.0
2008-10-24 08:55:00,9.177,9.252,9.148,9.184,450000.0
2008-10-24 08:56:00,9.282,9.282,9.135,9.249,550000.0
2008-10-24 08:57:00,9.149,9.354,9.149,9.229,550000.0
2008-10-24 08:58:00,9.273,9.28,9.128,9.263,450000.0
2008-10-24 08:59:00,9.261,9.261,9.198,9.22,350000.0
2008-10-24 09:00:00,9.223,9.326,9.223,9.253,600000.0
2008-10-24 09:01:00,9.205,9.272,9.173,9.196,400000.0
2008-10-24 09:02:00,9.242,9.263,9.145,9.145,500000.0
2008-10-24 09:03:00,9.148,9.232,9.088,9.222,550000.0
2008-10-24 09:04:00,9.214,9.239,9.137,9.178,350000.0
2008-10-24 09:05:00,9.153,9.26,9.136,9.136,350000.0
2008-10-24 09:06:00,9.136,9.267,9.134,9.252,550000.0
2008-10-24 09:07:00,9.22,9.22,9.145,9.145,350000.0
2008-10-24 09:08:00,9.289,9.289,9.128,9.224,550000.0
2008-10-24 09:09:00,9.183,9.245,9.08,9.222,950000.0
2008-10-24 09:10:00,9.165,9.268,9.112,9.189,450000.0
2008-10-24 09:11:00,9.192,9.238,9.073,9.238,500000.0
2008-10-24 09:12:00,9.243,9.266,9.14,9.266,450000.0
2008-10-24 09:13:00,9.211,9.228,9.109,9.184,400000.0
2008-10-24 09:14:00,9.176,9.246,9.105,9.246,350000.0
2008-10-24 09:15:00,9.237,9.261,9.131,9.171,400000.0
2008-10-24 09:16:00,9.271,9.271,9.131,9.146,450000.0
2008-10-24 09:17:00,9.147,9.269,9.147,9.269,400000.0
2008-10-24 09:18:00,9.172,9.3,9.126,9.126,400000.0
2008-10-24 09:19:00,9.279,9.279,9.152,9.229,350000.0
2008-10-24 09:20:00,9.106,9.25,9.106,9.191,500000.0
2008-10-24 09:21:00,9.244,9.272,9.161,9.247,400000.0
2008-10-24 09:22:00,9.257,9.273,9.16,9.228,600000.0
2008-10-24 09:23:00,9.241,9.298,9.174,9.232,600000.0
2008-10-24 09:24:00,9.225,9.257,9.142,9.255,550000.0
2008-10-24 09:25:00,9.141,9.284,9.141,9.221,550000.0
2008-10-24 09:26:00,9.185,9.212,9.109,9.202,350000.0
2008-10-24 09:27:00,9.132,9.203,9.114,9.197,350000.0
2008-10-24 09:28:00,9.19,9.231,9.145,9.224,450000.0
2008-10-24 09:29:00,9.24,9.26,9.137,9.245,400000.0
2008-10-24 09:30:00,9.156,9.273,9.156,9.173,700000.0
2008-10-24 09:31:00,9.143,9.234,9.099,9.099,450000.0
2008-10-24 09:32:00,9.122,9.231,9.122,9.143,350000.0
2008-10-24 09:33:00,9.165,9.224,9.061,9.149,400000.0
2008-10-24 09:34:00,9.081,9.205,9.056,9.056,350000.0
2008-10-24 09:35:00,9.047,9.179,9.047,9.11,550000.0
2008-10-24 09:36:00,9.007,9.166,9.007,9.166,400000.0
2008-10-24 09:37:00,9.174,9.195,9.055,9.16,450000.0
2008-10-24 09:38:00,9.189,9.191,9.112,9.191,400000.0
2008-10-24 09:39:00,9.119,9.158,9.051,9.148,400000.0
2008-10-24 09:40:00,9.132,9.229,9.061,9.071,400000.0
2008-10-24 09:41:00,9.146,9.219,9.084,9.169,350000.0
2008-10-24 09:42:00,9.067,9.175,9.06,9.061,350000.0
2008-10-24 09:43:00,9.114,9.159,9.041,9.121,500000.0
2008-10-24 09:44:00,9.155,9.165,9.077,9.149,600000.0
2008-10-24 09:45:00,9.153,9.173,9.047,9.143,650000.0
2008-10-24 09:46:00,9.126,9.14,9.083,9.136,350000.0
2008-10-24 09:47:00,9.081,9.127,9.023,9.034,400000.0
2008-10-24 09:48:00,9.133,9.207,9.075,9.135,650000.0
2008-10-24 09:49:00,9.163,9.18,9.099,9.099,350000.0
2008-10-24 09:50:00,9.143,9.197,9.073,9.197,450000.0
2008-10-24 09:51:00,9.127,9.192,9.067,9.192,550000.0
2008-10-24 09:52:00,9.081,9.18,9.061,9.18,350000.0
2008-10-24 09:53:00,9.202,9.202,9.092,9.187,400000.0
2008-10-24 09:54:00,9.118,9.158,9.039,9.083,450000.0
2008-10-24 09:55:00,9.094,9.182,9.032,9.056,350000.0
2008-10-24 09:56:00,9.037,9.158,9.037,9.062,550000.0
2008-10-24 09:57:00,9.093,9.176,9.049,9.176,250000.0
2008-10-24 09:58:00,9.153,9.182,9.065,9.112,350000.0
2008-10-24 09:59:00,9.197,9.218,9.073,9.118,650000.0
2008-10-24 10:00:00,9.088,9.205,9.064,9.113,600000.0
2008-10-24 10:01:00,9.194,9.194,9.04,9.04,350000.0
2008-10-24 10:02:00,9.179,9.185,9.067,9.152,400000.0
2008-10-24 10:03:00,9.096,9.214,9.096,9.142,300000.0
2008-10-24 10:04:00,9.081,9.182,9.077,9.16,350000.0
2008-10-24 10:05:00,9.11,9.147,9.029,9.147,450000.0
2008-10-24 10:06:00,9.075,9.26,9.075,9.108,700000.0
2008-10-24 10:07:00,9.099,9.188,9.058,9.188,350000.0
2008-10-24 10:08:00,9.173,9.173,9.049,9.057,500000.0
2008-10-24 10:09:00,9.051,9.105,8.982,9.104,600000.0
2008-10-24 10:10:00,9.046,9.147,9.011,9.096,600000.0
2008-10-24 10:11:00,9.057,9.112,9.006,9.062,400000.0
2008-10-24 10:12:00,9.074,9.163,9.036,9.158,500000.0
2008-10-24 10:13:00,9.056,9.137,8.997,9.137,750000.0
2008-10-24 10:14:00,9.07,9.162,9.025,9.162,400000.0
2008-10-24 10:15:00,9.007,9.138,8.974,9.138,500000.0
2008-10-24 10:16:00,9.165,9.165,8.987,9.137,500000.0
2008-10-24 10:17:00,9.069,9.126,9.03,9.056,350000.0
2008-10-24 10:18:00,9.041,9.144,8.976,9.056,550000.0
2008-10-24 10:19:00,9.122,9.128,8.923,9.078,450000.0
2008-10-24 10:20:00,9.042,9.042,8.966,9.017,550000.0
2008-10-24 10:21:00,9.061,9.087,8.948,9.087,500000.0
2008-10-24 10:22:00,9.038,9.068,8.936,9.021,400000.0
2008-10-24 10:23:00,9.003,9.03,8.888,8.957,550000.0
2008-10-24 10:24:00,8.856,9.082,8.856,8.968,550000.0
2008-10-24 10:25:00,8.936,8.97,8.864,8.97,550000.0
2008-10-24 10:26:00,8.889,8.971,8.836,8.836,350000.0
2008-10-24 10:27:00,8.927,8.927,8.802,8.884,450000.0
2008-10-24 10:28:00,8.848,8.909,8.76,8.76,500000.0
2008-10-24 10:29:00,8.895,8.929,8.784,8.91,500000.0
2008-10-24 10:30:00,8.837,8.916,8.837,8.853,350000.0
2008-10-24 10:31:00,8.795,8.93,8.795,8.905,450000.0
2008-10-24 10:32:00,8.918,8.939,8.802,8.837,400000.0
2008-10-24 10:33:00,8.901,8.928,8.814,8.898,550000.0
2008-10-24 10:34:00,8.928,8.996,8.84,8.896,700000.0
2008-10-24 10:35:00,8.938,8.977,8.843,8.977,350000.0
2008-10-24 10:36:00,8.864,8.967,8.773,8.967,450000.0
2008-10-24 10:37:00,8.948,8.985,8.84,8.919,550000.0
2008-10-24 10:38:00,8.851,8.951,8.851,8.901,400000.0
2008-10-24 10:39:00,8.866,8.936,8.77,8.803,550000.0
2008-10-24 10:40:00,8.855,8.937,8.803,8.835,400000.0
2008-10-24 10:41:00,8.934,8.934,8.773,8.871,350000.0
2008-10-24 10:42:00,8.843,8.927,8.805,8.89,550000.0
2008-10-24 10:43:00,8.905,8.927,8.801,8.918,550000.0
2008-10-24 10:44:00,8.826,8.94,8.826,8.924,550000.0
2008-10-24 10:45:00,8.837,8.992,8.837,8.976,350000.0
2008-10-24 10:46:00,8.892,9.026,8.892,8.925,550000.0
2008-10-24 10:47:00,8.945,9.003,8.879,9.0,450000.0
2008-10-24 10:48:00,8.969,8.969,8.871,8.96,450000.0
2008-10-24 10:49:00,8.927,8.98,8.879,8.958,500000.0
2008-10-24 10:50:00,8.921,8.97,8.853,8.853,450000.0
2008-10-24 10:51:00,8.975,8.982,8.894,8.94,550000.0
2008-10-24 10:52:00,8.963,8.963,8.786,8.948,350000.0
2008-10-24 10:53:00,8.859,8.979,8.827,8.827,350000.0
2008-10-24 10:54:00,8.907,8.907,8.79,8.83,550000.0
2008-10-24 10:55:00,8.901,8.929,8.846,8.846,400000.0
2008-10-24 10:56:00,8.873,8.925,8.844,8.916,450000.0
2008-10-24 10:57:00,8.812,8.924,8.769,8.856,350000.0
2008-10-24 10:58:00,8.924,8.925,8.765,8.848,350000.0
2008-10-24 10:59:00,8.874,8.9,8.756,8.756,450000.0
2008-10-24 11:00:00,8.799,8.859,8.713,8.771,350000.0
2008-10-24 11:01:00,8.772,8.894,8.747,8.836,550000.0
2008-10-24 11:02:00,8.763,8.887,8.725,8.832,350000.0
2008-10-24 11:03:00,8.756,8.888,8.737,8.847,550000.0
2008-10-24 11:04:00,8.851,8.868,8.76,8.82,600000.0
2008-10-24 11:05:00,8.856,8.856,8.685,8.708,550000.0
2008-10-24 11:06:00,8.734,8.856,8.711,8.753,550000.0
2008-10-24 11:07:00,8.75,8.85,8.68,8.719,450000.0
2008-10-24 11:08:00,8.782,8.803,8.7,8.765,400000.0
2008-10-24 11:09:00,8.813,8.813,8.705,8.778,500000.0
2008-10-24 11:10:00,8.693,8.815,8.668,8.668,400000.0
2008-10-24 11:11:00,8.776,8.8,8.666,8.76,350000.0
2008-10-24 11:12:00,8.75,8.778,8.651,8.778,450000.0
2008-10-24 11:13:00,8.783,8.866,8.704,8.866,500000.0
2008-10-24 11:14:00,8.744,8.882,8.726,8.786,550000.0
2008-10-24 11:15:00,8.763,8.845,8.723,8.723,350000.0
2008-10-24 11:16:00,8.79,8.911,8.756,8.756,350000.0
2008-10-24 11:17:00,8.724,8.852,8.724,8.837,500000.0
2008-10-24 11:18:00,8.754,8.84,8.733,8.804,550000.0
2008-10-24 11:19:00,8.747,8.847,8.74,8.845,550000.0
2008-10-24 11:20:00,8.682,8.822,8.682,8.822,400000.0
2008-10-24 11:21:00,8.727,8.816,8.706,8.816,550000.0
2008-10-24 11:22:00,8.745,8.801,8.706,8.706,350000.0
2008-10-24 11:23:00,8.743,8.798,8.656,8.685,500000.0
2008-10-24 11:24:00,8.693,8.803,8.693,8.696,450000.0
2008-10-24 11:25:00,8.681,8.787,8.655,8.787,400000.0
2008-10-24 11:26:00,8.729,8.786,8.674,8.786,400000.0
2008-10-24 11:27:00,8.662,8.779,8.662,8.779,500000.0
2008-10-24 11:28:00,8.679,8.768,8.664,8.768,350000.0
2008-10-24 11:29:00,8.728,8.856,8.714,8.801,500000.0
2008-10-24 11:30:00,8.714,8.848,8.714,8.758,450000.0
2008-10-24 11:31:00,8.754,8.847,8.721,8.755,450000.0
2008-10-24 11:32:00,8.725,8.823,8.698,8.753,400000.0
2008-10-24 11:33:00,8.774,8.839,8.763,8.77,500000.0
2008-10-24 11:34:00,8.79,8.813,8.693,8.813,450000.0
2008-10-24 11:35:00,8.72,8.874,8.72,8.775,350000.0
2008-10-24 11:36:00,8.789,8.794,8.626,8.626,550000.0
2008-10-24 11:37:00,8.72,8.798,8.689,8.756,350000.0
2008-10-24 11:38:00,8.65,8.796,8.606,8.622,500000.0
2008-10-24 11:39:00,8.75,8.75,8.609,8.609,400000.0
2008-10-24 11:40:00,8.686,8.744,8.656,8.656,550000.0
2008-10-24 11:41:00,8.616,8.691,8.565,8.606,350000.0
2008-10-24 11:42:00,8.627,8.681,8.541,8.568,500000.0
2008-10-24 11:43:00,8.726,8.726,8.629,8.711,350000.0
2008-10-24 11:44:00,8.598,8.702,8.598,8.612,500000.0
2008-10-24 11:45:00,8.711,8.711,8.595,8.632,400000.0
2008-10-24 11:46:00,8.706,8.768,8.648,8.675,400000.0
2008-10-24 11:47:00,8.752,8.829,8.648,8.768,400000.0
2008-10-24 11:48:00,8.765,8.796,8.708,8.79,400000.0
2008-10-24 11:49:00,8.768,8.845,8.67,8.805,350000.0
2008-10-24 11:50:00,8.788,8.814,8.709,8.814,350000.0
2008-10-24 11:51:00,8.718,8.846,8.695,8.821,550000.0
2008-10-24 11:52:00,8.639,8.8,8.639,8.789,500000.0
2008-10-24 11:53:00,8.791,8.826,8.692,8.826,500000.0
2008-10-24 11:54:00,8.837,8.837,8.706,8.756,400000.0
2008-10-24 11:55:00,8.801,8.865,8.722,8.836,350000.0
2008-10-24 11:56:00,8.825,8.857,8.711,8.736,500000.0
2008-10-24 11:57:00,8.782,8.823,8.69,8.823,550000.0
2008-10-24 11:58:00,8.741,8.85,8.716,8.839,350000.0
2008-10-24 11:59:00,8.712,8.832,8.71,8.71,350000.0
2008-10-24 12:00:00,8.814,8.865,8.742,8.851,550000.0
2008-10-24 12:01:00,8.78,8.867,8.713,8.725,750000.0
2008-10-24 12:02:00,8.798,8.813,8.729,8.78,350000.0
2008-10-24 12:03:00,8.734,8.788,8.683,8.728,550000.0
2008-10-24 12:04:00,8.715,8.766,8.68,8.682,400000.0
2008-10-24 12:05:00,8.744,8.77,8.655,8.655,350000.0
2008-10-24 12:06:00,8.654,8.774,8.654,8.683,450000.0
2008-10-24 12:07:00,8.684,8.78,8.625,8.764,450000.0
2008-10-24 12:08:00,8.775,8.782,8.657,8.782,450000.0
2008-10-24 12:09:00,8.694,8.795,8.661,8.679,350000.0
2008-10-24 12:10:00,8.729,8.759,8.653,8.705,400000.0
2008-10-24 12:11:00,8.682,8.805,8.681,8.692,550000.0
2008-10-24 12:12:00,8.616,8.748,8.616,8.677,350000.0
2008-10-24 12:13:00,8.749,8.776,8.654,8.755,500000.0
2008-10-24 12:14:00,8.7,8.762,8.62,8.762,350000.0
2008-10-24 12:15:00,8.734,8.779,8.66,8.66,450000.0
2008-10-24 12:16:00,8.675,8.762,8.648,8.648,350000.0
2008-10-24 12:17:00,8.658,8.781,8.657,8.742,400000.0
2008-10-24 12:18:00,8.725,8.785,8.664,8.785,450000.0
2008-10-24 12:19:00,8.689,8.811,8.677,8.689,500000.0
2008-10-24 12:20:00,8.6,8.742,8.6,8.623,550000.0
2008-10-24 12:21:00,8.737,8.737,8.658,8.733,350000.0
2008-10-24 12:22:00,8.734,8.784,8.657,8.739,550000.0
2008-10-24 12:23:00,8.671,8.754,8.671,8.673,400000.0
2008-10-24 12:24:00,8.789,8.839,8.732,8.787,600000.0
2008-10-24 12:25:00,8.807,8.829,8.716,8.716,350000.0
2008-10-24 12:26:00,8.833,8.853,8.721,8.721,350000.0
2008-10-24 12:27:00,8.78,8.81,8.708,8.79,350000.0
2008-10-24 12:28:00,8.724,8.858,8.724,8.736,550000.0
2008-10-24 12:29:00,8.803,8.868,8.748,8.748,350000.0
2008-10-24 12:30:00,8.759,8.893,8.708,8.84,500000.0
2008-10-24 12:31:00,8.727,8.892,8.727,8.854,450000.0
2008-10-24 12:32:00,8.813,8.866,8.77,8.852,400000.0
2008-10-24 12:33:00,8.796,8.908,8.78,8.873,550000.0
2008-10-24 12:34:00,8.808,8.92,8.808,8.844,350000.0
2008-10-24 12:35:00,8.876,8.896,8.76,8.847,500000.0
2008-10-24 12:36:00,8.854,8.893,8.791,8.893,350000.0
2008-10-24 12:37:00,8.918,8.924,8.864,8.906,400000.0
2008-10-24 12:38:00,8.822,8.922,8.822,8.842,350000.0
2008-10-24 12:39:00,8.818,8.944,8.818,8.818,550000.0
2008-10-24 12:40:00,8.922,8.922,8.786,8.845,350000.0
2008-10-24 12:41:00,8.921,8.921,8.77,8.854,400000.0
2008-10-24 12:42:00,8.806,8.859,8.763,8.851,550000.0
2008-10-24 12:43:00,8.886,8.912,8.795,8.861,500000.0
2008-10-24 12:44:00,8.802,8.915,8.79,8.815,500000.0
2008-10-24 12:45:00,8.879,8.891,8.744,8.889,400000.0
2008-10-24 12:46:00,8.825,8.842,8.76,8.76,350000.0
2008-10-24 12:47:00,8.738,8.893,8.715,8.87,500000.0
2008-10-24 12:48:00,8.736,8.867,8.691,8.765,400000.0
2008-10-24 12:49:00,8.775,8.862,8.745,8.764,500000.0
2008-10-24 12:50:00,8.78,8.838,8.709,8.763,450000.0
2008-10-24 12:51:00,8.804,8.861,8.746,8.746,350000.0
2008-10-24 12:52:00,8.762,8.854,8.74,8.815,500000.0
2008-10-24 12:53:00,8.733,8.82,8.717,8.82,500000.0
2008-10-24 12:54:00,8.765,8.817,8.708,8.729,550000.0
2008-10-24 12:55:00,8.769,8.815,8.703,8.771,350000.0
2008-10-24 12:56:00,8.764,8.854,8.754,8.778,500000.0
2008-10-24 12:57:00,8.806,8.845,8.733,8.81,400000.0
2008-10-24 12:58:00,8.839,8.862,8.736,8.862,450000.0
2008-10-24 12:59:00,8.864,8.89,8.737,8.78,350000.0
2008-10-24 13:00:00,8.855,8.881,8.775,8.878,350000.0
2008-10-24 13:01:00,8.861,8.861,8.737,8.819,450000.0
2008-10-24 13:02:00,8.738,8.821,8.688,8.755,400000.0
2008-10-24 13:03:00,8.806,8.846,8.804,8.842,450000.0
2008-10-24 13:04:00,8.821,8.854,8.723,8.803,400000.0
2008-10-24 13:05:00,8.711,8.838,8.69,8.83,550000.0
2008-10-24 13:06:00,8.819,8.819,8.66,8.798,450000.0
2008-10-24 13:07:00,8.721,8.834,8.713,8.757,500000.0
2008-10-24 13:08:00,8.745,8.824,8.709,8.793,400000.0
2008-10-24 13:09:00,8.779,8.814,8.694,8.804,500000.0
2008-10-24 13:10:00,8.748,8.836,8.74,8.795,400000.0
2008-10-24 13:11:00,8.719,8.793,8.719,8.782,400000.0
2008-10-24 13:12:00,8.796,8.815,8.705,8.783,550000.0
2008-10-24 13:13:00,8.693,8.778,8.654,8.778,450000.0
2008-10-24 13:14:00,8.701,8.764,8.675,8.747,400000.0
2008-10-24 13:15:00,8.735,8.82,8.672,8.672,350000.0
2008-10-24 13:16:00,8.782,8.782,8.658,8.764,350000.0
2008-10-24 13:17:00,8.69,8.789,8.69,8.778,500000.0
2008-10-24 13:18:00,8.769,8.805,8.728,8.793,350000.0
2008-10-24 13:19:00,8.801,8.808,8.673,8.703,400000.0
2008-10-24 13:20:00,8.71,8.765,8.689,8.765,500000.0
2008-10-24 13:21:00,8.725,8.821,8.659,8.821,500000.0
2008-10-24 13:22:00,8.818,8.818,8.701,8.712,400000.0
2008-10-24 13:23:00,8.765,8.798,8.678,8.79,400000.0
2008-10-24 13:24:00,8.784,8.79,8.665,8.748,350000.0
2008-10-24 13:25:00,8.798,8.82,8.731,8.82,350000.0
2008-10-24 13:26:00,8.716,8.861,8.716,8.796,650000.0
2008-10-24 13:27:00,8.811,8.828,8.715,8.715,550000.0
2008-10-24 13:28:00,8.767,8.851,8.751,8.851,400000.0
2008-10-24 13:29:00,8.692,8.85,8.692,8.816,350000.0
2008-10-24 13:30:00,8.728,8.801,8.699,8.731,550000.0
2008-10-24 13:31:00,8.74,8.846,8.731,8.846,450000.0
2008-10-24 13:32:00,8.805,8.848,8.714,8.718,550000.0
2008-10-24 13:33:00,8.858,8.89,8.751,8.83,500000.0
2008-10-24 13:34:00,8.681,8.831,8.681,8.72,350000.0
2008-10-24 13:35:00,8.781,8.83,8.735,8.801,400000.0
2008-10-24 13:36:00,8.747,8.821,8.689,8.783,450000.0
2008-10-24 13:37:00,8.801,8.801,8.693,8.795,400000.0
2008-10-24 13:38:00,8.739,8.819,8.697,8.819,400000.0
2008-10-24 13:39:00,8.788,8.812,8.694,8.78,500000.0
2008-10-24 13:40:00,8.691,8.826,8.676,8.814,700000.0
2008-10-24 13:41:00,8.766,8.791,8.697,8.742,400000.0
2008-10-24 13:42:00,8.78,8.823,8.7,8.745,400000.0
2008-10-24 13:43:00,8.799,8.799,8.636,8.76,500000.0
2008-10-24 13:44:00,8.723,8.772,8.68,8.748,350000.0
2008-10-24 13:45:00,8.714,8.767,8.693,8.7,350000.0
2008-10-24 13:46:00,8.71,8.801,8.695,8.709,450000.0
2008-10-24 13:47:00,8.702,8.737,8.676,8.676,350000.0
2008-10-24 13:48:00,8.688,8.787,8.649,8.787,500000.0
2008-10-24 13:49:00,8.808,8.808,8.672,8.742,400000.0
2008-10-24 13:50:00,8.701,8.788,8.661,8.788,400000.0
2008-10-24 13:51:00,8.771,8.813,8.679,8.719,400000.0
2008-10-24 13:52:00,8.791,8.792,8.681,8.76,350000.0
2008-10-24 13:53:00,8.657,8.763,8.637,8.637,450000.0
2008-10-24 13:54:00,8.769,8.769,8.599,8.763,400000.0
2008-10-24 13:55:00,8.698,8.753,8.605,8.708,450000.0
2008-10-24 13:56:00,8.721,8.727,8.642,8.661,350000.0
2008-10-24 13:57:00,8.693,8.725,8.598,8.725,350000.0
2008-10-24 13:58:00,8.72,8.753,8.612,8.753,400000.0
2008-10-24 13:59:00,8.73,8.76,8.637,8.675,450000.0
2008-10-24 14:00:00,8.798,8.803,8.695,8.803,350000.0
2008-10-24 14:01:00,8.739,8.811,8.706,8.801,550000.0
2008-10-24 14:02:00,8.763,8.855,8.694,8.855,400000.0
2008-10-24 14:03:00,8.822,8.822,8.71,8.761,400000.0
2008-10-24 14:04:00,8.822,8.824,8.699,8.824,350000.0
2008-10-24 14:05:00,8.822,8.846,8.693,8.757,400000.0
2008-10-24 14:06:00,8.831,8.849,8.728,8.836,400000.0
2008-10-24 14:07:00,8.714,8.825,8.714,8.805,400000.0
2008-10-24 14:08:00,8.717,8.845,8.717,8.748,350000.0
2008-10-24 14:09:00,8.687,8.823,8.687,8.744,550000.0
2008-10-24 14:10:00,8.76,8.839,8.73,8.785,350000.0
2008-10-24 14:11:00,8.851,8.851,8.778,8.839,350000.0
2008-10-24 14:12:00,8.802,8.831,8.729,8.831,400000.0
2008-10-24 14:13:00,8.82,8.862,8.755,8.808,350000.0
2008-10-24 14:14:00,8.805,8.835,8.704,8.772,350000.0
2008-10-24 14:15:00,8.78,8.885,8.732,8.732,450000.0
2008-10-24 14:16:00,8.772,8.861,8.678,8.807,750000.0
2008-10-24 14:17:00,8.649,8.761,8.649,8.736,350000.0
2008-10-24 14:18:00,8.721,8.808,8.717,8.722,400000.0
2008-10-24 14:19:00,8.783,8.822,8.705,8.81,500000.0
2008-10-24 14:20:00,8.719,8.845,8.699,8.699,600000.0
2008-10-24 14:21:00,8.784,8.837,8.71,8.71,350000.0
2008-10-24 14:22:00,8.723,8.866,8.723,8.79,350000.0
2008-10-24 14:23:00,8.818,8.887,8.754,8.754,650000.0
2008-10-24 14:24:00,8.764,8.833,8.713,8.74,550000.0
2008-10-24 14:25:00,8.813,8.842,8.651,8.651,700000.0
2008-10-24 14:26:00,8.716,8.849,8.658,8.757,350000.0
2008-10-24 14:27:00,8.712,8.787,8.702,8.771,400000.0
2008-10-24 14:28:00,8.729,8.789,8.632,8.748,550000.0
2008-10-24 14:29:00,8.771,8.772,8.694,8.72,450000.0
2008-10-24 14:30:00,8.8,8.812,8.667,8.793,400000.0
2008-10-24 14:31:00,8.709,8.845,8.709,8.845,400000.0
2008-10-24 14:32:00,8.724,8.846,8.724,8.729,500000.0
2008-10-24 14:33:00,8.792,8.841,8.761,8.841,400000.0
2008-10-24 14:34:00,8.815,8.854,8.702,8.729,450000.0
2008-10-24 14:35:00,8.831,8.883,8.772,8.809,350000.0
2008-10-24 14:36:00,8.79,8.845,8.732,8.829,450000.0
2008-10-24 14:37:00,8.751,8.852,8.713,8.713,550000.0
2008-10-24 14:38:00,8.82,8.85,8.759,8.799,400000.0
2008-10-24 14:39:00,8.747,8.843,8.684,8.815,800000.0
2008-10-24 14:40:00,8.78,8.899,8.745,8.899,700000.0
2008-10-24 14:41:00,8.832,8.879,8.78,8.879,350000.0
2008-10-24 14:42:00,8.846,8.93,8.767,8.767,450000.0
2008-10-24 14:43:00,8.89,8.903,8.743,8.899,500000.0
2008-10-24 14:44:00,8.806,8.857,8.735,8.857,450000.0
2008-10-24 14:45:00,8.866,8.907,8.763,8.763,400000.0
2008-10-24 14:46:00,8.888,8.902,8.768,8.827,550000.0
2008-10-24 14:47:00,8.868,8.88,8.758,8.86,350000.0
2008-10-24 14:48:00,8.816,8.861,8.761,8.836,400000.0
2008-10-24 14:49:00,8.872,8.908,8.729,8.748,500000.0
2008-10-24 14:50:00,8.744,8.828,8.689,8.761,400000.0
2008-10-24 14:51:00,8.846,8.85,8.783,8.843,350000.0
2008-10-24 14:52:00,8.863,8.863,8.765,8.785,450000.0
2008-10-24 14:53:00,8.762,8.839,8.707,8.821,450000.0
2008-10-24 14:54:00,8.822,8.894,8.737,8.803,400000.0
2008-10-24 14:55:00,8.857,8.917,8.8,8.851,450000.0
2008-10-24 14:56:00,8.893,8.893,8.763,8.883,350000.0
2008-10-24 14:57:00,8.9,8.92,8.798,8.858,400000.0
2008-10-24 14:58:00,8.884,8.887,8.761,8.873,400000.0
2008-10-24 14:59:00,8.854,8.942,8.802,8.818,550000.0
2008-10-24 15:00:00,8.873,8.938,8.83,8.83,350000.0
2008-10-24 15:01:00,8.939,8.946,8.798,8.89,400000.0
2008-10-24 15:02:00,8.932,8.988,8.885,8.965,400000.0
2008-10-24 15:03:00,8.995,9.024,8.87,9.024,450000.0
2008-10-24 15:04:00,8.959,9.029,8.91,8.985,400000.0
2008-10-24 15:05:00,8.97,9.023,8.853,8.926,400000.0
2008-10-24 15:06:00,8.978,8.983,8.875,8.875,400000.0
2008-10-24 15:07:00,8.873,8.996,8.859,8.871,350000.0
2008-10-24 15:08:00,8.791,8.995,8.791,8.845,450000.0
2008-10-24 15:09:00,8.908,8.908,8.758,8.81,450000.0
2008-10-24 15:10:00,8.855,8.898,8.738,8.808,400000.0
2008-10-24 15:11:00,8.859,8.873,8.785,8.873,500000.0
2008-10-24 15:12:00,8.837,8.919,8.8,8.919,350000.0
2008-10-24 15:13:00,8.85,8.911,8.787,8.787,400000.0
2008-10-24 15:15:00,8.881,8.936,8.852,8.89,350000.0
2008-10-24 15:16:00,8.866,8.999,8.866,8.999,350000.0
2008-10-24 15:17:00,8.848,8.975,8.848,8.946,500000.0
2008-10-24 15:18:00,8.889,8.96,8.797,8.95,450000.0
2008-10-24 15:19:00,8.891,8.995,8.822,8.822,450000.0
2008-10-24 15:20:00,8.853,8.959,8.834,8.841,550000.0
2008-10-24 15:21:00,8.956,8.956,8.835,8.854,400000.0
2008-10-24 15:22:00,8.911,8.972,8.859,8.964,400000.0
2008-10-24 15:23:00,8.914,8.947,8.789,8.909,550000.0
2008-10-24 15:24:00,8.878,8.954,8.823,8.837,600000.0
2008-10-24 15:25:00,8.891,8.953,8.826,8.858,350000.0
2008-10-24 15:26:00,8.886,8.928,8.797,8.797,450000.0
2008-10-24 15:27:00,8.866,8.886,8.747,8.778,450000.0
2008-10-24 15:28:00,8.869,8.878,8.807,8.871,350000.0
2008-10-24 15:29:00,8.935,8.935,8.763,8.763,400000.0
2008-10-24 15:30:00,8.761,8.829,8.658,8.734,400000.0
2008-10-24 15:31:00,8.709,8.818,8.709,8.752,350000.0
2008-10-24 15:32:00,8.922,8.922,8.745,8.849,500000.0
2008-10-24 15:33:00,8.832,8.897,8.802,8.877,350000.0
2008-10-24 15:34:00,8.796,8.881,8.767,8.84,450000.0
2008-10-24 15:35:00,8.779,8.897,8.674,8.772,500000.0
2008-10-24 15:36:00,8.79,8.896,8.744,8.896,550000.0
2008-10-24 15:37:00,8.85,8.893,8.772,8.883,450000.0
2008-10-24 15:38:00,8.832,8.889,8.78,8.78,450000.0
2008-10-24 15:39:00,8.818,8.886,8.794,8.867,350000.0
2008-10-24 15:40:00,8.753,8.868,8.753,8.821,550000.0
2008-10-24 15:41:00,8.819,8.903,8.725,8.789,350000.0
2008-10-24 15:42:00,8.793,8.882,8.742,8.879,400000.0
2008-10-24 15:43:00,8.903,8.903,8.799,8.875,500000.0
2008-10-24 15:44:00,8.934,8.956,8.84,8.95,350000.0
2008-10-24 15:45:00,8.874,8.96,8.838,8.876,450000.0
2008-10-24 15:46:00,8.972,8.978,8.861,8.975,350000.0
2008-10-24 15:47:00,8.926,8.947,8.809,8.833,550000.0
2008-10-24 15:48:00,8.861,8.927,8.823,8.856,350000.0
2008-10-24 15:49:00,8.938,8.972,8.9,8.972,350000.0
2008-10-24 15:50:00,8.917,8.966,8.856,8.874,550000.0
2008-10-24 15:51:00,8.856,8.979,8.856,8.979,500000.0
2008-10-24 15:52:00,8.835,8.916,8.773,8.773,350000.0
2008-10-24 15:53:00,8.856,8.941,8.824,8.909,400000.0
2008-10-24 15:54:00,8.886,8.955,8.801,8.866,450000.0
2008-10-24 15:55:00,8.812,8.944,8.76,8.836,550000.0
2008-10-24 15:56:00,8.934,8.934,8.826,8.826,450000.0
2008-10-24 15:57:00,8.872,8.988,8.83,8.942,500000.0
2008-10-24 15:58:00,8.94,8.976,8.832,8.976,500000.0
2008-10-24 15:59:00,8.994,8.994,8.886,8.916,450000.0
2008-10-24 16:00:00,8.845,8.983,8.845,8.983,550000.0
2008-10-24 16:01:00,8.947,9.012,8.923,8.988,450000.0
2008-10-24 16:02:00,8.884,9.028,8.884,8.967,550000.0
2008-10-24 16:03:00,8.95,9.003,8.882,8.896,400000.0
2008-10-24 16:04:00,8.895,9.023,8.895,9.023,400000.0
2008-10-24 16:05:00,9.008,9.066,8.88,8.88,650000.0
2008-10-24 16:06:00,8.891,8.98,8.891,8.928,500000.0
2008-10-24 16:07:00,9.048,9.048,8.906,8.906,500000.0
2008-10-24 16:08:00,8.892,9.004,8.892,8.952,450000.0
2008-10-24 16:09:00,8.909,9.03,8.9,9.03,350000.0
2008-10-24 16:10:00,9.007,9.046,8.888,8.954,400000.0
2008-10-24 16:11:00,8.921,9.023,8.895,8.951,550000.0
2008-10-24 16:12:00,8.923,8.985,8.888,8.985,400000.0
2008-10-24 16:13:00,8.905,8.966,8.88,8.921,350000.0
2008-10-24 16:14:00,8.957,8.974,8.857,8.897,350000.0
2008-10-24 16:15:00,8.948,8.998,8.843,8.95,550000.0
2008-10-24 16:16:00,8.925,8.994,8.862,8.951,550000.0
2008-10-24 16:17:00,8.961,8.966,8.856,8.856,350000.0
2008-10-24 16:18:00,8.997,8.997,8.845,8.942,400000.0
2008-10-24 16:19:00,8.888,8.984,8.888,8.974,500000.0
2008-10-24 16:20:00,8.959,8.988,8.828,8.988,550000.0
2008-10-24 16:21:00,8.862,8.961,8.828,8.85,400000.0
2008-10-24 16:22:00,8.949,8.966,8.866,8.919,450000.0
2008-10-24 16:23:00,8.872,8.992,8.872,8.88,400000.0
2008-10-24 16:24:00,8.922,8.965,8.869,8.952,400000.0
2008-10-24 16:25:00,8.962,8.977,8.837,8.895,450000.0
2008-10-24 16:26:00,8.896,8.987,8.796,8.796,550000.0
2008-10-24 16:27:00,8.921,8.968,8.831,8.946,650000.0
2008-10-24 16:28:00,8.899,8.936,8.821,8.924,550000.0
2008-10-24 16:29:00,8.875,8.944,8.842,8.869,400000.0
2008-10-24 16:30:00,8.952,8.957,8.794,8.811,600000.0
2008-10-24 16:31:00,8.919,8.97,8.837,8.86,500000.0
2008-10-24 16:32:00,8.921,8.96,8.821,8.93,450000.0
2008-10-24 16:33:00,8.818,8.916,8.782,8.822,550000.0
2008-10-24 16:34:00,8.892,8.892,8.798,8.798,350000.0
2008-10-24 16:35:00,8.767,8.882,8.746,8.812,400000.0
2008-10-24 16:36:00,8.862,8.892,8.763,8.78,400000.0
2008-10-24 16:37:00,8.867,8.867,8.758,8.775,500000.0
2008-10-24 16:38:00,8.762,8.877,8.755,8.771,450000.0
2008-10-24 16:39:00,8.905,8.908,8.818,8.908,500000.0
2008-10-24 16:40:00,8.821,8.896,8.773,8.834,450000.0
2008-10-24 16:41:00,8.797,8.924,8.75,8.879,400000.0
2008-10-24 16:42:00,8.891,8.93,8.769,8.897,700000.0
2008-10-24 16:43:00,8.846,8.952,8.799,8.905,550000.0
2008-10-24 16:44:00,8.829,8.879,8.773,8.842,400000.0
2008-10-24 16:45:00,8.802,8.908,8.768,8.908,350000.0
2008-10-24 16:46:00,8.876,8.911,8.82,8.87,500000.0
2008-10-24 16:47:00,8.801,8.927,8.773,8.825,600000.0
2008-10-24 16:48:00,8.912,8.955,8.8,8.835,400000.0
2008-10-24 16:49:00,8.855,8.893,8.769,8.769,450000.0
2008-10-24 16:50:00,8.905,8.905,8.729,8.903,500000.0
2008-10-24 16:51:00,8.887,8.979,8.796,8.836,500000.0
2008-10-24 16:52:00,8.818,8.958,8.818,8.939,400000.0
2008-10-24 16:53:00,8.944,8.944,8.785,8.817,400000.0
2008-10-24 16:54:00,8.895,8.918,8.829,8.9,400000.0
2008-10-24 16:55:00,8.975,8.98,8.851,8.937,500000.0
2008-10-24 16:56:00,8.866,8.937,8.804,8.804,400000.0
2008-10-24 16:57:00,8.864,8.907,8.774,8.9,350000.0
2008-10-24 16:58:00,8.874,8.893,8.791,8.791,550000.0
2008-10-24 16:59:00,8.859,8.944,8.83,8.849,400000.0
2008-10-24 17:00:00,8.879,8.974,8.839,8.964,350000.0
2008-10-24 17:01:00,8.986,8.986,8.837,8.942,450000.0
2008-10-24 17:02:00,8.915,8.99,8.915,8.945,400000.0
2008-10-24 17:03:00,8.933,8.983,8.877,8.877,450000.0
2008-10-24 17:04:00,8.906,9.003,8.864,8.918,350000.0
2008-10-24 17:05:00,8.987,8.99,8.817,8.912,400000.0
2008-10-24 17:06:00,8.955,8.969,8.872,8.969,350000.0
2008-10-24 17:07:00,8.891,8.949,8.835,8.835,550000.0
2008-10-24 17:08:00,8.923,8.924,8.787,8.837,350000.0
2008-10-24 17:09:00,8.799,8.914,8.728,8.89,450000.0
2008-10-24 17:10:00,8.851,8.88,8.748,8.816,500000.0
2008-10-24 17:11:00,8.797,8.918,8.797,8.836,550000.0
2008-10-24 17:12:00,8.82,8.893,8.806,8.871,400000.0
2008-10-24 17:13:00,8.786,8.918,8.757,8.757,600000.0
2008-10-24 17:14:00,8.828,8.853,8.78,8.796,350000.0
2008-10-24 17:15:00,8.852,8.93,8.817,8.824,350000.0
2008-10-24 17:16:00,8.98,8.991,8.841,8.889,450000.0
2008-10-24 17:17:00,8.879,8.936,8.811,8.887,400000.0
2008-10-24 17:18:00,8.886,8.968,8.842,8.968,400000.0
2008-10-24 17:19:00,8.961,9.002,8.865,8.934,550000.0
2008-10-24 17:20:00,8.998,8.998,8.869,8.89,350000.0
2008-10-24 17:21:00,8.896,9.009,8.861,8.978,550000.0
2008-10-24 17:22:00,8.991,9.018,8.902,8.918,400000.0
2008-10-24 17:23:00,9.006,9.006,8.858,8.883,550000.0
2008-10-24 17:24:00,8.896,9.026,8.874,8.959,450000.0
2008-10-24 17:25:00,8.921,9.026,8.858,8.927,450000.0
2008-10-24 17:26:00,8.876,8.951,8.86,8.86,450000.0
2008-10-24 17:27:00,9.009,9.009,8.878,8.954,650000.0
2008-10-24 17:28:00,8.926,8.973,8.837,8.973,550000.0
2008-10-24 17:29:00,8.914,8.976,8.876,8.976,400000.0
2008-10-24 17:30:00,8.923,8.975,8.83,8.924,350000.0
2008-10-24 17:31:00,8.902,8.961,8.847,8.919,600000.0
2008-10-24 17:32:00,8.857,8.942,8.831,8.9,400000.0
2008-10-24 17:33:00,8.965,8.965,8.824,8.851,350000.0
2008-10-24 17:34:00,8.792,8.885,8.761,8.885,500000.0
2008-10-24 17:35:00,8.951,8.962,8.853,8.868,500000.0
2008-10-24 17:36:00,8.949,8.953,8.83,8.953,400000.0
2008-10-24 17:37:00,8.974,8.974,8.877,8.949,500000.0
2008-10-24 17:38:00,8.937,8.968,8.838,8.968,350000.0
2008-10-24 17:39:00,9.017,9.026,8.91,8.912,350000.0
2008-10-24 17:40:00,9.015,9.039,8.913,9.039,550000.0
2008-10-24 17:41:00,9.0,9.125,8.94,9.125,550000.0
2008-10-24 17:42:00,8.992,9.147,8.992,9.147,500000.0
2008-10-24 17:43:00,9.035,9.14,9.019,9.077,550000.0
2008-10-24 17:44:00,9.064,9.138,9.002,9.073,350000.0
2008-10-24 17:45:00,9.07,9.144,9.034,9.055,550000.0
2008-10-24 17:46:00,9.044,9.115,8.985,9.037,350000.0
2008-10-24 17:47:00,9.047,9.109,8.975,9.102,550000.0
2008-10-24 17:48:00,9.133,9.141,9.021,9.141,400000.0
2008-10-24 17:49:00,9.006,9.171,9.006,9.125,650000.0
2008-10-24 17:50:00,9.08,9.156,9.001,9.011,350000.0
2008-10-24 17:51:00,9.064,9.141,9.009,9.124,550000.0
2008-10-24 17:52:00,9.115,9.155,9.035,9.155,400000.0
2008-10-24 17:53:00,9.12,9.16,9.072,9.072,500000.0
2008-10-24 17:54:00,9.1,9.179,9.073,9.115,350000.0
2008-10-24 17:55:00,9.127,9.164,9.077,9.104,550000.0
2008-10-24 17:56:00,9.069,9.191,9.052,9.131,500000.0
2008-10-24 17:57:00,9.072,9.211,9.072,9.211,400000.0
2008-10-24 17:58:00,9.186,9.192,9.077,9.089,500000.0
2008-10-24 17:59:00,9.061,9.168,9.047,9.168,350000.0
2008-10-24 18:00:00,9.142,9.162,9.035,9.035,400000.0
2008-10-24 18:01:00,9.083,9.149,9.082,9.092,400000.0
2008-10-24 18:02:00,9.125,9.169,9.043,9.084,450000.0
2008-10-24 18:03:00,9.135,9.162,9.066,9.126,450000.0
2008-10-24 18:04:00,9.175,9.175,9.067,9.094,550000.0
2008-10-24 18:05:00,9.121,9.13,8.989,9.052,750000.0
2008-10-24 18:06:00,9.145,9.178,9.101,9.126,400000.0
2008-10-24 18:07:00,9.183,9.224,9.089,9.195,400000.0
2008-10-24 18:08:00,9.199,9.199,9.092,9.162,400000.0
2008-10-24 18:09:00,9.136,9.208,9.071,9.136,350000.0
2008-10-24 18:10:00,9.16,9.243,9.1,9.243,400000.0
2008-10-24 18:11:00,9.146,9.301,9.115,9.28,450000.0
2008-10-24 18:12:00,9.315,9.315,9.12,9.239,400000.0
2008-10-24 18:13:00,9.117,9.259,9.117,9.236,450000.0
2008-10-24 18:14:00,9.291,9.349,9.199,9.291,350000.0
2008-10-24 18:15:00,9.327,9.327,9.209,9.209,450000.0
2008-10-24 18:16:00,9.321,9.321,9.189,9.251,550000.0
2008-10-24 18:17:00,9.301,9.31,9.205,9.212,450000.0
2008-10-24 18:18:00,9.243,9.385,9.243,9.339,450000.0
2008-10-24 18:19:00,9.432,9.432,9.336,9.425,500000.0
2008-10-24 18:20:00,9.334,9.436,9.334,9.359,550000.0
2008-10-24 18:21:00,9.369,9.397,9.293,9.345,550000.0
2008-10-24 18:22:00,9.378,9.417,9.305,9.36,450000.0
2008-10-24 18:23:00,9.324,9.418,9.264,9.418,550000.0
2008-10-24 18:24:00,9.37,9.422,9.349,9.422,350000.0
2008-10-24 18:25:00,9.306,9.454,9.248,9.287,1950000.0
2008-10-24 18:26:00,9.306,9.442,9.295,9.344,350000.0
2008-10-24 18:27:00,9.361,9.47,9.334,9.364,350000.0
2008-10-24 18:28:00,9.432,9.518,9.432,9.518,350000.0
2008-10-24 18:29:00,9.454,9.486,9.35,9.423,450000.0
2008-10-24 18:30:00,9.421,9.471,9.337,9.337,400000.0
2008-10-24 18:31:00,9.355,9.459,9.297,9.298,1550000.0
2008-10-24 18:32:00,9.309,9.397,9.27,9.345,550000.0
2008-10-24 18:33:00,9.318,9.318,9.181,9.255,350000.0
2008-10-24 18:34:00,9.267,9.326,9.196,9.286,350000.0
2008-10-24 18:35:00,9.258,9.356,9.258,9.295,350000.0
2008-10-24 18:36:00,9.363,9.363,9.244,9.321,400000.0
2008-10-24 18:37:00,9.277,9.382,9.244,9.372,400000.0
2008-10-24 18:38:00,9.275,9.349,9.275,9.323,450000.0
2008-10-24 18:39:00,9.327,9.339,9.235,9.297,350000.0
2008-10-24 18:40:00,9.283,9.39,9.215,9.364,500000.0
2008-10-24 18:41:00,9.346,9.394,9.257,9.359,500000.0
2008-10-24 18:42:00,9.323,9.328,9.201,9.283,550000.0
2008-10-24 18:43:00,9.369,9.369,9.282,9.315,500000.0
2008-10-24 18:44:00,9.29,9.347,9.225,9.347,500000.0
2008-10-24 18:45:00,9.315,9.346,9.226,9.226,400000.0
2008-10-24 18:46:00,9.325,9.358,9.197,9.307,550000.0
2008-10-24 18:47:00,9.291,9.353,9.219,9.262,550000.0
2008-10-24 18:48:00,9.288,9.326,9.219,9.291,1900000.0
2008-10-24 18:49:00,9.275,9.321,9.21,9.252,450000.0
2008-10-24 18:50:00,9.329,9.342,9.214,9.313,350000.0
2008-10-24 18:51:00,9.31,9.38,9.237,9.294,550000.0
2008-10-24 18:52:00,9.234,9.332,9.234,9.289,350000.0
2008-10-24 18:53:00,9.248,9.292,9.198,9.268,450000.0
2008-10-24 18:54:00,9.256,9.261,9.127,9.221,400000.0
2008-10-24 18:55:00,9.19,9.279,9.189,9.255,450000.0
2008-10-24 18:56:00,9.293,9.293,9.19,9.268,350000.0
2008-10-24 18:57:00,9.21,9.316,9.21,9.285,350000.0
2008-10-24 18:58:00,9.3,9.307,9.214,9.292,1250000.0
2008-10-24 18:59:00,9.253,9.357,9.232,9.34,1500000.0
2008-10-24 19:00:00,9.323,9.381,9.283,9.353,400000.0
2008-10-24 19:01:00,9.305,9.358,9.267,9.324,500000.0
2008-10-24 19:02:00,9.328,9.392,9.313,9.346,350000.0
2008-10-24 19:03:00,9.254,9.381,9.254,9.286,450000.0
2008-10-24 19:04:00,9.216,9.369,9.216,9.315,450000.0
2008-10-24 19:05:00,9.266,9.31,9.148,9.29,400000.0
2008-10-24 19:06:00,9.264,9.36,9.167,9.254,400000.0
2008-10-24 19:07:00,9.303,9.314,9.259,9.305,350000.0
2008-10-24 19:09:00,9.231,9.337,9.228,9.228,550000.0
2008-10-24 19:10:00,9.268,9.268,9.193,9.246,500000.0
2008-10-24 19:11:00,9.19,9.257,9.112,9.257,550000.0
2008-10-24 19:12:00,9.234,9.254,9.079,9.15,550000.0
2008-10-24 19:13:00,9.189,9.255,9.187,9.187,550000.0
2008-10-24 19:14:00,9.129,9.224,9.12,9.167,350000.0
2008-10-24 19:15:00,9.194,9.229,9.071,9.229,550000.0
2008-10-24 19:16:00,9.224,9.259,9.152,9.152,350000.0
2008-10-24 19:17:00,9.231,9.276,9.106,9.276,350000.0
2008-10-24 19:18:00,9.288,9.387,9.243,9.279,500000.0
2008-10-24 19:19:00,9.349,9.396,9.228,9.396,350000.0
2008-10-24 19:20:00,9.373,9.419,9.262,9.324,500000.0
2008-10-24 19:21:00,9.31,9.408,9.262,9.378,400000.0
2008-10-24 19:22:00,9.276,9.315,9.23,9.234,350000.0
2008-10-24 19:23:00,9.209,9.23,9.159,9.159,350000.0
2008-10-24 19:24:00,9.232,9.262,9.15,9.214,550000.0
2008-10-24 19:25:00,9.227,9.229,9.085,9.203,450000.0
2008-10-24 19:26:00,9.219,9.242,9.12,9.12,450000.0
2008-10-24 19:27:00,9.24,9.24,9.088,9.123,400000.0
2008-10-24 19:28:00,9.134,9.222,9.097,9.211,450000.0
2008-10-24 19:29:00,9.255,9.266,9.143,9.143,500000.0
2008-10-24 19:30:00,9.182,9.259,9.182,9.193,400000.0
2008-10-24 19:31:00,9.171,9.214,9.125,9.197,450000.0
2008-10-24 19:32:00,9.245,9.273,9.182,9.2,400000.0
2008-10-24 19:33:00,9.208,9.298,9.202,9.288,500000.0
2008-10-24 19:34:00,9.216,9.282,9.201,9.252,400000.0
2008-10-24 19:35:00,9.183,9.257,9.183,9.207,350000.0
2008-10-24 19:36:00,9.256,9.287,9.16,9.201,350000.0
2008-10-24 19:37:00,9.287,9.294,9.182,9.223,550000.0
2008-10-24 19:38:00,9.286,9.286,9.143,9.257,400000.0
2008-10-24 19:39:00,9.251,9.251,9.104,9.17,400000.0
2008-10-24 19:40:00,9.297,9.297,9.2,9.273,400000.0
2008-10-24 19:41:00,9.241,9.305,9.143,9.305,500000.0
2008-10-24 19:42:00,9.247,9.285,9.178,9.237,400000.0
2008-10-24 19:43:00,9.154,9.277,9.154,9.277,350000.0
2008-10-24 19:44:00,9.201,9.321,9.201,9.251,400000.0
2008-10-24 19:45:00,9.286,9.29,9.167,9.244,400000.0
2008-10-24 19:46:00,9.184,9.263,9.142,9.142,350000.0
2008-10-24 19:47:00,9.191,9.22,9.131,9.201,400000.0
2008-10-24 19:48:00,9.19,9.229,9.133,9.204,400000.0
2008-10-24 19:49:00,9.198,9.229,9.092,9.199,400000.0
2008-10-24 19:50:00,9.117,9.189,9.054,9.189,400000.0
2008-10-24 19:51:00,9.189,9.196,9.061,9.105,400000.0
2008-10-24 19:52:00,9.187,9.254,9.141,9.224,450000.0
2008-10-24 19:53:00,9.175,9.202,9.126,9.178,400000.0
2008-10-24 19:54:00,9.105,9.172,9.067,9.108,400000.0
2008-10-24 19:55:00,9.087,9.176,9.064,9.176,350000.0
2008-10-24 19:56:00,9.126,9.227,9.077,9.163,450000.0
2008-10-24 19:57:00,9.137,9.231,9.099,9.203,350000.0
2008-10-24 19:58:00,9.226,9.226,9.126,9.126,350000.0
2008-10-24 19:59:00,9.195,9.257,9.137,9.137,350000.0
2008-10-24 20:00:00,9.096,9.175,9.096,9.129,450000.0
2008-10-24 20:01:00,9.136,9.196,9.075,9.129,500000.0
2008-10-24 20:02:00,9.101,9.127,9.05,9.099,350000.0
2008-10-24 20:03:00,9.221,9.221,9.113,9.166,550000.0
2008-10-24 20:04:00,9.174,9.197,9.078,9.148,350000.0
2008-10-24 20:05:00,9.136,9.22,9.11,9.163,350000.0
2008-10-24 20:06:00,9.142,9.179,9.067,9.153,500000.0
2008-10-24 20:07:00,9.09,9.144,9.014,9.107,500000.0
2008-10-24 20:08:00,9.162,9.178,9.06,9.108,450000.0
2008-10-24 20:09:00,9.095,9.162,9.054,9.152,400000.0
2008-10-24 20:10:00,9.117,9.132,8.998,9.128,550000.0
2008-10-24 20:11:00,9.09,9.174,9.029,9.04,550000.0
2008-10-24 20:12:00,9.157,9.162,9.065,9.126,350000.0
2008-10-24 20:13:00,9.068,9.159,9.014,9.151,350000.0
2008-10-24 20:14:00,9.092,9.175,9.092,9.147,350000.0
2008-10-24 20:15:00,9.057,9.143,9.057,9.068,550000.0
2008-10-24 20:16:00,9.058,9.097,9.019,9.097,400000.0
2008-10-24 20:17:00,9.084,9.173,9.053,9.172,350000.0
2008-10-24 20:18:00,9.127,9.176,9.049,9.128,500000.0
2008-10-24 20:19:00,9.142,9.149,8.988,9.149,350000.0
2008-10-24 20:20:00,9.165,9.169,9.029,9.136,400000.0
2008-10-24 20:21:00,9.179,9.224,9.065,9.117,500000.0
2008-10-24 20:22:00,9.054,9.191,9.054,9.187,400000.0
2008-10-24 20:23:00,9.09,9.233,9.09,9.125,500000.0
2008-10-24 20:24:00,9.08,9.197,9.048,9.197,500000.0
2008-10-24 20:25:00,9.121,9.234,9.068,9.137,450000.0
2008-10-24 20:26:00,9.111,9.225,9.111,9.188,350000.0
2008-10-24 20:27:00,9.161,9.195,9.073,9.15,450000.0
2008-10-24 20:28:00,9.185,9.219,9.079,9.124,550000.0
2008-10-24 20:30:00,9.17,9.17,9.06,9.165,500000.0
2008-10-24 20:31:00,9.155,9.194,9.087,9.15,400000.0
2008-10-24 20:32:00,9.14,9.231,9.107,9.231,500000.0
2008-10-24 20:33:00,9.103,9.172,9.088,9.172,400000.0
2008-10-24 20:34:00,9.204,9.226,9.086,9.157,550000.0
2008-10-24 20:35:00,9.249,9.249,9.129,9.129,450000.0
2008-10-24 20:36:00,9.199,9.199,9.112,9.146,350000.0
2008-10-24 20:37:00,9.196,9.196,9.088,9.147,350000.0
2008-10-24 20:38:00,9.211,9.211,9.07,9.07,350000.0
2008-10-24 20:39:00,9.219,9.219,9.131,9.201,350000.0
2008-10-24 20:40:00,9.165,9.223,9.083,9.223,550000.0
2008-10-24 20:41:00,9.19,9.218,9.072,9.218,550000.0
2008-10-24 20:42:00,9.242,9.242,9.131,9.19,350000.0
2008-10-24 20:43:00,9.213,9.221,9.065,9.221,350000.0
2008-10-24 20:44:00,9.171,9.235,9.106,9.235,350000.0
2008-10-24 20:45:00,9.134,9.199,9.101,9.101,400000.0
2008-10-24 20:46:00,9.089,9.175,9.012,9.012,400000.0
2008-10-24 20:47:00,9.067,9.184,9.056,9.056,400000.0
2008-10-24 20:48:00,9.037,9.156,9.021,9.156,350000.0
2008-10-24 20:49:00,9.1,9.154,9.003,9.154,350000.0
2008-10-24 20:50:00,9.013,9.118,9.013,9.019,400000.0
2008-10-24 20:51:00,9.062,9.144,9.014,9.054,500000.0
2008-10-24 20:52:00,9.121,9.138,9.021,9.124,500000.0
2008-10-24 20:53:00,9.014,9.176,9.001,9.176,550000.0
2008-10-24 20:54:00,9.192,9.192,9.014,9.048,500000.0
2008-10-24 20:55:00,9.09,9.194,9.076,9.169,500000.0
2008-10-24 20:56:00,9.214,9.242,9.119,9.146,450000.0
2008-10-24 20:57:00,9.163,9.204,9.07,9.071,450000.0
2008-10-24 20:58:00,9.139,9.188,9.064,9.083,450000.0
2008-10-24 20:59:00,9.121,9.154,9.062,9.154,350000.0
2008-10-24 21:00:00,9.056,9.174,9.053,9.092,650000.0
2008-10-24 21:01:00,9.032,9.155,9.018,9.155,450000.0
2008-10-24 21:02:00,9.153,9.184,9.063,9.097,550000.0
2008-10-24 21:03:00,9.094,9.206,9.077,9.121,550000.0
2008-10-24 21:04:00,9.139,9.227,9.091,9.198,550000.0
2008-10-24 21:06:00,9.069,9.158,9.043,9.046,550000.0
2008-10-24 21:08:00,9.171,9.229,9.1,9.171,500000.0
2008-10-24 21:10:00,9.186,9.249,9.111,9.138,800000.0
2008-10-24 21:11:00,9.074,9.224,9.074,9.179,500000.0
2008-10-24 21:12:00,9.115,9.283,9.115,9.121,550000.0
2008-10-24 21:14:00,9.112,9.267,9.112,9.149,350000.0
2008-10-24 21:15:00,9.099,9.219,9.099,9.136,350000.0
2008-10-24 21:18:00,9.156,9.229,9.134,9.148,500000.0
2008-10-24 21:19:00,9.178,9.215,9.057,9.215,450000.0
2008-10-24 21:20:00,9.225,9.263,9.116,9.12,950000.0
2008-10-24 21:23:00,9.179,9.242,9.1,9.145,450000.0
2008-10-24 21:24:00,9.199,9.229,9.115,9.18,450000.0
2008-10-24 21:25:00,9.16,9.224,9.143,9.153,400000.0
2008-10-24 21:26:00,9.136,9.218,9.067,9.096,350000.0
2008-10-24 21:27:00,9.209,9.209,9.099,9.196,550000.0
2008-10-24 21:28:00,9.13,9.219,9.101,9.101,400000.0
2008-10-24 21:29:00,9.198,9.202,9.114,9.129,300000.0
2008-10-24 21:30:00,9.124,9.124,9.124,9.124,50000.0
2008-10-24 21:31:00,9.139,9.163,9.066,9.122,550000.0
2008-10-24 21:33:00,9.212,9.253,9.114,9.114,400000.0
2008-10-24 21:34:00,9.177,9.237,9.117,9.214,550000.0
2008-10-24 21:35:00,9.146,9.219,9.091,9.091,400000.0
2008-10-24 21:36:00,9.107,9.233,9.095,9.231,400000.0
2008-10-24 21:37:00,9.145,9.205,9.116,9.205,300000.0
2008-10-24 21:38:00,9.098,9.221,9.098,9.14,400000.0
2008-10-24 21:39:00,9.211,9.234,9.124,9.209,500000.0
2008-10-24 21:40:00,9.18,9.201,9.099,9.099,150000.0
2008-10-24 21:41:00,9.134,9.2,9.101,9.194,300000.0
2008-10-24 21:42:00,9.182,9.264,9.146,9.211,500000.0
2008-10-24 21:43:00,9.207,9.251,9.199,9.199,300000.0
2008-10-24 21:44:00,9.163,9.198,9.108,9.198,250000.0
2008-10-24 21:45:00,9.15,9.27,9.133,9.156,400000.0
2008-10-24 21:47:00,9.226,9.241,9.103,9.241,450000.0
2008-10-24 21:48:00,9.25,9.269,9.118,9.139,350000.0
2008-10-24 21:50:00,9.188,9.234,9.188,9.234,100000.0
2008-10-24 21:51:00,9.156,9.21,9.156,9.21,100000.0
2008-10-24 21:52:00,9.138,9.245,9.113,9.245,600000.0
2008-10-24 21:53:00,9.234,9.295,9.164,9.167,500000.0
2008-10-24 21:54:00,9.246,9.289,9.164,9.215,250000.0
2008-10-24 21:55:00,9.253,9.272,9.204,9.244,400000.0
2008-10-24 21:57:00,9.248,9.248,9.227,9.236,250000.0
2008-10-24 21:58:00,9.161,9.23,9.113,9.113,350000.0
2008-10-24 21:59:00,9.219,9.236,9.114,9.164,500000.0
2008-10-24 22:00:00,9.167,9.211,9.126,9.211,250000.0
2008-10-24 22:02:00,9.12,9.197,9.065,9.154,550000.0
2008-10-24 22:03:00,9.203,9.221,9.088,9.097,350000.0
2008-10-24 22:05:00,9.241,9.247,9.146,9.158,400000.0
2008-10-24 22:06:00,9.226,9.232,9.17,9.232,150000.0
2008-10-24 22:07:00,9.243,9.243,9.134,9.23,150000.0
2008-10-24 22:09:00,9.186,9.238,9.099,9.208,550000.0
2008-10-24 22:10:00,9.145,9.232,9.114,9.208,400000.0
2008-10-24 22:11:00,9.211,9.211,9.109,9.153,250000.0
2008-10-24 22:13:00,9.116,9.138,9.112,9.112,150000.0
2008-10-24 22:14:00,9.182,9.22,9.101,9.115,350000.0
2008-10-24 22:15:00,9.214,9.267,9.137,9.238,450000.0
2008-10-24 22:16:00,9.171,9.267,9.159,9.183,600000.0
2008-10-24 22:17:00,9.185,9.268,9.155,9.186,800000.0
2008-10-24 22:18:00,9.179,9.264,9.12,9.157,400000.0
2008-10-24 22:19:00,9.201,9.311,9.186,9.195,450000.0
2008-10-24 22:20:00,9.207,9.336,9.201,9.202,550000.0
2008-10-24 22:21:00,9.283,9.288,9.165,9.288,550000.0
2008-10-24 22:22:00,9.223,9.271,9.155,9.271,150000.0
2008-10-24 22:23:00,9.177,9.339,9.177,9.219,650000.0
2008-10-24 22:24:00,9.283,9.286,9.184,9.186,550000.0
2008-10-24 22:25:00,9.181,9.235,9.146,9.219,250000.0
2008-10-24 22:26:00,9.226,9.271,9.143,9.231,600000.0
2008-10-24 22:27:00,9.241,9.284,9.204,9.204,500000.0
2008-10-24 22:29:00,9.163,9.179,9.163,9.179,100000.0
2008-10-24 22:30:00,9.178,9.254,9.143,9.202,550000.0
2008-10-24 22:31:00,9.297,9.341,9.187,9.187,400000.0
2008-10-24 22:32:00,9.258,9.258,9.163,9.251,550000.0
2008-10-24 22:33:00,9.136,9.257,9.136,9.257,250000.0
2008-10-24 22:34:00,9.28,9.319,9.197,9.208,350000.0
2008-10-24 22:35:00,9.202,9.235,9.181,9.197,300000.0
2008-10-24 22:36:00,9.172,9.297,9.172,9.265,350000.0
2008-10-24 22:37:00,9.269,9.295,9.192,9.24,300000.0
2008-10-24 22:40:00,9.21,9.286,9.198,9.286,550000.0
2008-10-24 22:42:00,9.196,9.289,9.19,9.287,300000.0
2008-10-24 22:43:00,9.278,9.291,9.186,9.253,250000.0
2008-10-24 22:44:00,9.253,9.318,9.186,9.208,300000.0
2008-10-24 22:45:00,9.234,9.332,9.194,9.298,500000.0
2008-10-24 22:46:00,9.291,9.324,9.222,9.222,450000.0
2008-10-24 22:47:00,9.319,9.362,9.216,9.273,850000.0
2008-10-24 22:50:00,9.303,9.303,9.289,9.289,100000.0
2008-10-24 22:51:00,9.287,9.339,9.215,9.279,600000.0
2008-10-24 22:52:00,9.32,9.32,9.178,9.314,500000.0
2008-10-24 22:53:00,9.283,9.317,9.22,9.317,450000.0
2008-10-24 22:54:00,9.249,9.325,9.193,9.243,500000.0
2008-10-24 22:55:00,9.314,9.314,9.146,9.312,650000.0
2008-10-24 22:58:00,9.248,9.307,9.225,9.235,450000.0
2008-10-24 22:59:00,9.29,9.322,9.19,9.261,1100000.0
2008-10-26 23:00:00,9.276,9.38,9.276,9.331,500000.0
2008-10-26 23:10:00,9.296,9.316,9.2,9.275,500000.0
2008-10-26 23:13:00,9.296,9.296,9.179,9.179,250000.0
2008-10-26 23:20:00,9.344,9.388,9.314,9.339,350000.0
2008-10-26 23:29:00,9.336,9.336,9.247,9.334,550000.0
2008-10-26 23:30:00,9.265,9.393,9.248,9.389,550000.0
2008-10-26 23:31:00,9.395,9.405,9.262,9.362,550000.0
2008-10-26 23:33:00,9.356,9.394,9.319,9.383,400000.0
2008-10-26 23:36:00,9.362,9.367,9.246,9.319,500000.0
2008-10-26 23:40:00,9.387,9.394,9.252,9.252,700000.0
2008-10-26 23:42:00,9.38,9.38,9.265,9.34,500000.0
2008-10-26 23:45:00,9.346,9.396,9.308,9.32,350000.0
2008-10-26 23:46:00,9.386,9.394,9.281,9.394,600000.0
2008-10-26 23:50:00,9.289,9.388,9.289,9.383,350000.0
2008-10-26 23:57:00,9.345,9.357,9.238,9.317,500000.0
2008-10-26 23:58:00,9.279,9.383,9.279,9.383,350000.0
2008-10-27 00:00:00,9.217,9.346,9.187,9.262,450000.0
2008-10-27 00:01:00,9.321,9.33,9.174,9.174,350000.0
2008-10-27 00:02:00,9.228,9.343,9.18,9.32,650000.0
2008-10-27 00:03:00,9.325,9.388,9.25,9.388,350000.0
2008-10-27 00:04:00,9.354,9.354,9.223,9.31,300000.0
2008-10-27 00:05:00,9.357,9.372,9.247,9.372,350000.0
2008-10-27 00:06:00,9.301,9.361,9.249,9.361,500000.0
2008-10-27 00:07:00,9.298,9.407,9.296,9.361,450000.0
2008-10-27 00:08:00,9.361,9.362,9.276,9.35,400000.0
2008-10-27 00:09:00,9.399,9.399,9.315,9.315,550000.0
2008-10-27 00:10:00,9.348,9.399,9.272,9.39,350000.0
2008-10-27 00:11:00,9.277,9.367,9.277,9.367,100000.0
2008-10-27 00:12:00,9.369,9.369,9.228,9.315,550000.0
2008-10-27 00:13:00,9.379,9.379,9.248,9.318,350000.0
2008-10-27 00:14:00,9.386,9.399,9.229,9.299,500000.0
2008-10-27 00:15:00,9.298,9.298,9.272,9.272,100000.0
2008-10-27 00:16:00,9.414,9.414,9.291,9.305,350000.0
2008-10-27 00:17:00,9.283,9.413,9.279,9.376,400000.0
2008-10-27 00:18:00,9.358,9.428,9.296,9.305,550000.0
2008-10-27 00:19:00,9.367,9.483,9.288,9.325,900000.0
2008-10-27 00:20:00,9.304,9.413,9.201,9.256,850000.0
2008-10-27 00:21:00,9.337,9.388,9.273,9.28,400000.0
2008-10-27 00:22:00,9.353,9.355,9.214,9.331,400000.0
2008-10-27 00:23:00,9.396,9.417,9.27,9.386,600000.0
2008-10-27 00:24:00,9.325,9.403,9.283,9.353,500000.0
2008-10-27 00:25:00,9.381,9.432,9.379,9.426,350000.0
2008-10-27 00:26:00,9.398,9.455,9.312,9.344,350000.0
2008-10-27 00:28:00,9.363,9.405,9.319,9.319,250000.0
2008-10-27 00:29:00,9.336,9.428,9.313,9.392,550000.0
2008-10-27 00:30:00,9.263,9.373,9.237,9.324,950000.0
2008-10-27 00:31:00,9.357,9.403,9.315,9.324,450000.0
2008-10-27 00:32:00,9.387,9.412,9.316,9.321,300000.0
2008-10-27 00:34:00,9.391,9.418,9.315,9.315,250000.0
2008-10-27 00:35:00,9.375,9.446,9.303,9.321,550000.0
2008-10-27 00:36:00,9.327,9.411,9.295,9.355,300000.0
2008-10-27 00:37:00,9.308,9.418,9.291,9.418,500000.0
2008-10-27 00:38:00,9.39,9.41,9.298,9.377,350000.0
2008-10-27 00:39:00,9.423,9.423,9.276,9.375,300000.0
2008-10-27 00:40:00,9.343,9.384,9.256,9.379,950000.0
2008-10-27 00:41:00,9.422,9.422,9.275,9.275,250000.0
2008-10-27 00:42:00,9.24,9.366,9.24,9.346,400000.0
2008-10-27 00:44:00,9.424,9.424,9.317,9.317,300000.0
2008-10-27 00:46:00,9.423,9.439,9.311,9.431,600000.0
2008-10-27 00:47:00,9.305,9.368,9.232,9.232,400000.0
2008-10-27 00:48:00,9.355,9.438,9.346,9.433,450000.0
2008-10-27 00:49:00,9.341,9.378,9.274,9.274,350000.0
2008-10-27 00:50:00,9.292,9.413,9.242,9.413,900000.0
2008-10-27 00:53:00,9.322,9.424,9.322,9.327,350000.0
2008-10-27 00:54:00,9.282,9.416,9.282,9.307,350000.0
2008-10-27 00:55:00,9.322,9.429,9.32,9.405,250000.0
2008-10-27 00:56:00,9.413,9.413,9.316,9.394,400000.0
2008-10-27 00:57:00,9.4,9.428,9.288,9.373,450000.0
2008-10-27 00:58:00,9.346,9.423,9.277,9.404,500000.0
2008-10-27 00:59:00,9.367,9.367,9.236,9.355,350000.0
2008-10-27 01:00:00,9.345,9.375,9.285,9.362,550000.0
2008-10-27 01:01:00,9.361,9.423,9.285,9.323,350000.0
2008-10-27 01:02:00,9.335,9.335,9.294,9.294,100000.0
2008-10-27 01:03:00,9.333,9.405,9.296,9.39,500000.0
2008-10-27 01:04:00,9.35,9.401,9.262,9.274,500000.0
2008-10-27 01:05:00,9.308,9.393,9.277,9.302,500000.0
2008-10-27 01:06:00,9.39,9.433,9.334,9.334,500000.0
2008-10-27 01:07:00,9.386,9.386,9.278,9.278,350000.0
2008-10-27 01:08:00,9.303,9.341,9.261,9.325,400000.0
2008-10-27 01:09:00,9.414,9.414,9.246,9.297,550000.0
2008-10-27 01:10:00,9.338,9.388,9.26,9.344,500000.0
2008-10-27 01:11:00,9.343,9.376,9.252,9.375,350000.0
2008-10-27 01:12:00,9.338,9.35,9.234,9.348,400000.0
2008-10-27 01:13:00,9.298,9.403,9.292,9.389,450000.0
2008-10-27 01:14:00,9.335,9.424,9.273,9.378,450000.0
2008-10-27 01:15:00,9.346,9.347,9.219,9.309,500000.0
2008-10-27 01:16:00,9.293,9.363,9.293,9.315,200000.0
2008-10-27 01:17:00,9.4,9.4,9.262,9.285,350000.0
2008-10-27 01:18:00,9.406,9.432,9.333,9.333,450000.0
2008-10-27 01:19:00,9.394,9.394,9.312,9.312,400000.0
2008-10-27 01:20:00,9.349,9.35,9.301,9.35,350000.0
2008-10-27 01:21:00,9.387,9.387,9.297,9.387,350000.0
2008-10-27 01:22:00,9.394,9.394,9.375,9.375,100000.0
2008-10-27 01:23:00,9.271,9.353,9.269,9.269,200000.0
2008-10-27 01:24:00,9.265,9.369,9.232,9.369,350000.0
2008-10-27 01:25:00,9.354,9.382,9.29,9.336,300000.0
2008-10-27 01:26:00,9.304,9.404,9.304,9.35,650000.0
2008-10-27 01:27:00,9.329,9.391,9.258,9.306,500000.0
2008-10-27 01:28:00,9.222,9.301,9.222,9.274,400000.0
2008-10-27 01:29:00,9.255,9.371,9.202,9.258,400000.0
2008-10-27 01:30:00,9.336,9.378,9.221,9.378,400000.0
2008-10-27 01:31:00,9.355,9.355,9.189,9.295,350000.0
2008-10-27 01:32:00,9.212,9.367,9.212,9.291,400000.0
2008-10-27 01:33:00,9.28,9.385,9.224,9.359,250000.0
2008-10-27 01:34:00,9.329,9.329,9.264,9.31,250000.0
2008-10-27 01:35:00,9.356,9.374,9.33,9.374,250000.0
2008-10-27 01:36:00,9.313,9.349,9.292,9.327,250000.0
2008-10-27 01:37:00,9.305,9.348,9.225,9.329,400000.0
2008-10-27 01:38:00,9.356,9.397,9.252,9.351,400000.0
2008-10-27 01:39:00,9.228,9.379,9.228,9.379,400000.0
2008-10-27 01:40:00,9.324,9.389,9.242,9.389,500000.0
2008-10-27 01:41:00,9.327,9.406,9.249,9.406,650000.0
2008-10-27 01:42:00,9.35,9.359,9.3,9.359,200000.0
2008-10-27 01:43:00,9.227,9.377,9.185,9.377,600000.0
2008-10-27 01:44:00,9.354,9.422,9.334,9.339,500000.0
2008-10-27 01:45:00,9.347,9.4,9.284,9.305,500000.0
2008-10-27 01:46:00,9.3,9.372,9.3,9.372,250000.0
2008-10-27 01:47:00,9.347,9.373,9.295,9.295,400000.0
2008-10-27 01:48:00,9.286,9.356,9.256,9.34,550000.0
2008-10-27 01:49:00,9.285,9.367,9.285,9.286,500000.0
2008-10-27 01:50:00,9.395,9.405,9.304,9.405,600000.0
2008-10-27 01:51:00,9.352,9.376,9.282,9.3,400000.0
2008-10-27 01:52:00,9.31,9.423,9.266,9.325,250000.0
2008-10-27 01:53:00,9.408,9.482,9.323,9.323,450000.0
2008-10-27 01:54:00,9.302,9.391,9.296,9.391,550000.0
2008-10-27 01:55:00,9.354,9.388,9.282,9.341,500000.0
2008-10-27 01:56:00,9.379,9.379,9.243,9.256,400000.0
2008-10-27 01:57:00,9.353,9.412,9.279,9.412,400000.0
2008-10-27 01:58:00,9.354,9.439,9.323,9.439,400000.0
2008-10-27 01:59:00,9.436,9.436,9.342,9.386,400000.0
2008-10-27 02:01:00,9.417,9.417,9.275,9.319,400000.0
2008-10-27 02:02:00,9.393,9.393,9.227,9.288,400000.0
2008-10-27 02:03:00,9.32,9.402,9.29,9.389,400000.0
2008-10-27 02:04:00,9.309,9.39,9.258,9.39,500000.0
2008-10-27 02:05:00,9.353,9.353,9.287,9.287,100000.0
2008-10-27 02:06:00,9.291,9.397,9.291,9.372,450000.0
2008-10-27 02:07:00,9.295,9.403,9.246,9.302,250000.0
2008-10-27 02:08:00,9.359,9.41,9.305,9.339,250000.0
2008-10-27 02:09:00,9.418,9.429,9.296,9.429,600000.0
2008-10-27 02:10:00,9.259,9.341,9.253,9.309,500000.0
2008-10-27 02:11:00,9.359,9.412,9.269,9.302,550000.0
2008-10-27 02:12:00,9.323,9.447,9.323,9.335,400000.0
2008-10-27 02:13:00,9.327,9.327,9.217,9.232,250000.0
2008-10-27 02:14:00,9.216,9.323,9.18,9.278,500000.0
2008-10-27 02:15:00,9.342,9.342,9.262,9.266,500000.0
2008-10-27 02:16:00,9.292,9.298,9.155,9.196,600000.0
2008-10-27 02:18:00,9.296,9.334,9.192,9.306,650000.0
2008-10-27 02:19:00,9.285,9.285,9.159,9.253,500000.0
2008-10-27 02:20:00,9.325,9.354,9.231,9.231,250000.0
2008-10-27 02:21:00,9.275,9.313,9.162,9.262,400000.0
2008-10-27 02:22:00,9.283,9.296,9.162,9.255,400000.0
2008-10-27 02:23:00,9.307,9.308,9.248,9.292,250000.0
2008-10-27 02:24:00,9.332,9.332,9.264,9.264,250000.0
2008-10-27 02:25:00,9.291,9.291,9.212,9.278,250000.0
2008-10-27 02:26:00,9.304,9.31,9.176,9.266,250000.0
2008-10-27 02:27:00,9.249,9.321,9.192,9.192,400000.0
2008-10-27 02:28:00,9.252,9.314,9.22,9.305,350000.0
2008-10-27 02:29:00,9.353,9.353,9.242,9.333,400000.0
2008-10-27 02:30:00,9.238,9.302,9.159,9.21,400000.0
2008-10-27 02:33:00,9.273,9.322,9.231,9.236,650000.0
2008-10-27 02:34:00,9.265,9.321,9.234,9.277,300000.0
2008-10-27 02:35:00,9.276,9.285,9.163,9.174,350000.0
2008-10-27 02:36:00,9.224,9.308,9.224,9.226,200000.0
2008-10-27 02:37:00,9.258,9.268,9.258,9.268,100000.0
2008-10-27 02:38:00,9.274,9.302,9.206,9.302,350000.0
2008-10-27 02:40:00,9.191,9.314,9.178,9.314,400000.0
2008-10-27 02:41:00,9.221,9.301,9.195,9.301,450000.0
2008-10-27 02:43:00,9.192,9.242,9.172,9.172,200000.0
2008-10-27 02:44:00,9.278,9.328,9.191,9.314,500000.0
2008-10-27 02:45:00,9.271,9.32,9.174,9.232,450000.0
2008-10-27 02:46:00,9.311,9.357,9.232,9.232,450000.0
2008-10-27 02:47:00,9.293,9.327,9.208,9.293,400000.0
2008-10-27 02:48:00,9.278,9.321,9.189,9.27,350000.0
2008-10-27 02:49:00,9.303,9.322,9.187,9.254,500000.0
2008-10-27 02:50:00,9.259,9.359,9.199,9.359,550000.0
2008-10-27 02:51:00,9.244,9.279,9.183,9.25,400000.0
2008-10-27 02:52:00,9.231,9.34,9.231,9.34,350000.0
2008-10-27 02:53:00,9.244,9.362,9.244,9.335,500000.0
2008-10-27 02:54:00,9.249,9.32,9.197,9.256,500000.0
2008-10-27 02:55:00,9.23,9.344,9.197,9.278,500000.0
2008-10-27 02:56:00,9.329,9.358,9.267,9.299,500000.0
2008-10-27 02:58:00,9.261,9.371,9.239,9.296,350000.0
2008-10-27 02:59:00,9.322,9.333,9.252,9.305,550000.0
2008-10-27 03:00:00,9.356,9.36,9.241,9.36,350000.0
2008-10-27 03:01:00,9.348,9.359,9.223,9.335,500000.0
2008-10-27 03:02:00,9.336,9.393,9.267,9.363,450000.0
2008-10-27 03:03:00,9.36,9.375,9.264,9.375,400000.0
2008-10-27 03:04:00,9.381,9.407,9.276,9.317,250000.0
2008-10-27 03:05:00,9.302,9.391,9.302,9.319,350000.0
2008-10-27 03:06:00,9.314,9.409,9.314,9.318,350000.0
2008-10-27 03:07:00,9.361,9.407,9.28,9.324,500000.0
2008-10-27 03:08:00,9.407,9.49,9.308,9.361,750000.0
2008-10-27 03:09:00,9.411,9.43,9.265,9.35,900000.0
2008-10-27 03:10:00,9.298,9.399,9.298,9.365,350000.0
2008-10-27 03:11:00,9.407,9.439,9.344,9.353,450000.0
2008-10-27 03:12:00,9.289,9.399,9.289,9.344,400000.0
2008-10-27 03:13:00,9.419,9.433,9.303,9.409,600000.0
2008-10-27 03:14:00,9.343,9.383,9.336,9.383,200000.0
2008-10-27 03:15:00,9.303,9.42,9.303,9.42,300000.0
2008-10-27 03:16:00,9.42,9.424,9.336,9.418,250000.0
2008-10-27 03:17:00,9.351,9.351,9.227,9.266,400000.0
2008-10-27 03:18:00,9.298,9.416,9.298,9.416,250000.0
2008-10-27 03:19:00,9.348,9.443,9.304,9.377,950000.0
2008-10-27 03:20:00,9.345,9.424,9.306,9.424,300000.0
2008-10-27 03:21:00,9.385,9.399,9.299,9.375,350000.0
2008-10-27 03:22:00,9.401,9.401,9.255,9.275,500000.0
2008-10-27 03:23:00,9.331,9.448,9.331,9.346,300000.0
2008-10-27 03:24:00,9.304,9.433,9.292,9.395,550000.0
2008-10-27 03:25:00,9.303,9.398,9.303,9.383,250000.0
2008-10-27 03:26:00,9.335,9.425,9.304,9.425,350000.0
2008-10-27 03:27:00,9.325,9.415,9.319,9.361,300000.0
2008-10-27 03:28:00,9.308,9.359,9.264,9.341,450000.0
2008-10-27 03:29:00,9.396,9.462,9.317,9.36,950000.0
2008-10-27 03:30:00,9.455,9.472,9.356,9.396,550000.0
2008-10-27 03:31:00,9.401,9.479,9.391,9.436,250000.0
2008-10-27 03:32:00,9.428,9.535,9.359,9.467,450000.0
2008-10-27 03:33:00,9.366,9.473,9.351,9.439,350000.0
2008-10-27 03:34:00,9.467,9.467,9.367,9.367,350000.0
2008-10-27 03:35:00,9.424,9.479,9.359,9.379,500000.0
2008-10-27 03:36:00,9.403,9.403,9.237,9.394,600000.0
2008-10-27 03:37:00,9.336,9.38,9.246,9.378,400000.0
2008-10-27 03:38:00,9.284,9.421,9.27,9.332,400000.0
2008-10-27 03:39:00,9.325,9.443,9.29,9.369,850000.0
2008-10-27 03:40:00,9.287,9.478,9.265,9.416,900000.0
2008-10-27 03:41:00,9.349,9.399,9.268,9.373,250000.0
2008-10-27 03:42:00,9.331,9.331,9.331,9.331,50000.0
2008-10-27 03:43:00,9.253,9.416,9.253,9.416,350000.0
2008-10-27 03:45:00,9.373,9.375,9.366,9.375,150000.0
2008-10-27 03:46:00,9.349,9.398,9.349,9.398,150000.0
2008-10-27 03:47:00,9.349,9.399,9.255,9.372,550000.0
2008-10-27 03:49:00,9.412,9.418,9.281,9.418,350000.0
2008-10-27 03:50:00,9.363,9.387,9.326,9.384,550000.0
2008-10-27 03:51:00,9.383,9.383,9.29,9.371,400000.0
2008-10-27 03:52:00,9.341,9.384,9.268,9.285,450000.0
2008-10-27 03:53:00,9.341,9.372,9.261,9.303,500000.0
2008-10-27 03:54:00,9.414,9.414,9.298,9.387,350000.0
2008-10-27 03:55:00,9.372,9.383,9.274,9.383,300000.0
2008-10-27 03:56:00,9.385,9.404,9.289,9.404,350000.0
2008-10-27 03:57:00,9.386,9.386,9.263,9.294,650000.0
2008-10-27 03:59:00,9.328,9.328,9.277,9.318,150000.0
2008-10-27 04:00:00,9.214,9.214,9.214,9.214,50000.0
2008-10-27 04:03:00,9.272,9.378,9.272,9.346,300000.0
2008-10-27 04:05:00,9.319,9.411,9.306,9.374,350000.0
2008-10-27 04:06:00,9.404,9.404,9.299,9.299,150000.0
2008-10-27 04:07:00,9.307,9.38,9.255,9.366,300000.0
2008-10-27 04:08:00,9.332,9.332,9.332,9.332,50000.0
2008-10-27 04:09:00,9.423,9.428,9.329,9.329,350000.0
2008-10-27 04:10:00,9.312,9.42,9.312,9.381,350000.0
2008-10-27 04:11:00,9.38,9.435,9.318,9.354,300000.0
2008-10-27 04:12:00,9.344,9.411,9.336,9.388,350000.0
2008-10-27 04:13:00,9.435,9.449,9.347,9.423,600000.0
2008-10-27 04:14:00,9.32,9.398,9.302,9.356,350000.0
2008-10-27 04:16:00,9.352,9.389,9.257,9.38,400000.0
2008-10-27 04:18:00,9.412,9.412,9.29,9.319,250000.0
2008-10-27 04:19:00,9.272,9.424,9.272,9.392,700000.0
2008-10-27 04:20:00,9.355,9.397,9.269,9.34,550000.0
2008-10-27 04:21:00,9.324,9.41,9.286,9.399,250000.0
2008-10-27 04:22:00,9.368,9.409,9.278,9.393,850000.0
2008-10-27 04:24:00,9.43,9.43,9.336,9.381,350000.0
2008-10-27 04:25:00,9.324,9.387,9.211,9.378,550000.0
2008-10-27 04:26:00,9.4,9.401,9.319,9.367,400000.0
2008-10-27 04:27:00,9.38,9.429,9.302,9.302,600000.0
2008-10-27 04:28:00,9.372,9.409,9.263,9.409,550000.0
2008-10-27 04:29:00,9.429,9.429,9.26,9.289,550000.0
2008-10-27 04:30:00,9.429,9.429,9.322,9.378,550000.0
2008-10-27 04:32:00,9.353,9.353,9.242,9.296,400000.0
2008-10-27 04:34:00,9.333,9.342,9.244,9.342,550000.0
2008-10-27 04:35:00,9.336,9.382,9.336,9.382,200000.0
2008-10-27 04:37:00,9.319,9.391,9.243,9.243,400000.0
2008-10-27 04:38:00,9.392,9.445,9.269,9.377,350000.0
2008-10-27 04:39:00,9.372,9.424,9.332,9.332,350000.0
2008-10-27 04:40:00,9.276,9.395,9.276,9.395,200000.0
2008-10-27 04:41:00,9.286,9.404,9.286,9.401,300000.0
2008-10-27 04:42:00,9.349,9.4,9.268,9.268,300000.0
2008-10-27 04:43:00,9.249,9.318,9.249,9.318,100000.0
2008-10-27 04:45:00,9.395,9.395,9.244,9.311,500000.0
2008-10-27 04:46:00,9.297,9.393,9.297,9.393,250000.0
2008-10-27 04:47:00,9.341,9.389,9.275,9.389,400000.0
2008-10-27 04:48:00,9.404,9.404,9.364,9.377,300000.0
2008-10-27 04:50:00,9.335,9.391,9.224,9.391,400000.0
2008-10-27 04:52:00,9.344,9.374,9.344,9.374,100000.0
2008-10-27 04:53:00,9.301,9.336,9.301,9.336,100000.0
2008-10-27 04:54:00,9.369,9.389,9.255,9.351,400000.0
2008-10-27 04:55:00,9.293,9.383,9.293,9.368,350000.0
2008-10-27 04:56:00,9.343,9.388,9.288,9.35,200000.0
2008-10-27 04:57:00,9.391,9.391,9.283,9.314,350000.0
2008-10-27 04:58:00,9.377,9.394,9.272,9.363,450000.0
2008-10-27 04:59:00,9.333,9.376,9.273,9.273,500000.0
2008-10-27 05:00:00,9.335,9.393,9.276,9.354,1100000.0
2008-10-27 05:01:00,9.308,9.403,9.308,9.33,450000.0
2008-10-27 05:02:00,9.27,9.27,9.27,9.27,50000.0
2008-10-27 05:03:00,9.366,9.382,9.359,9.359,250000.0
2008-10-27 05:04:00,9.411,9.414,9.282,9.414,650000.0
2008-10-27 05:05:00,9.317,9.404,9.255,9.326,500000.0
2008-10-27 05:06:00,9.384,9.404,9.313,9.352,450000.0
2008-10-27 05:07:00,9.383,9.383,9.258,9.382,500000.0
2008-10-27 05:08:00,9.388,9.415,9.294,9.335,600000.0
2008-10-27 05:10:00,9.223,9.394,9.223,9.394,450000.0
2008-10-27 05:11:00,9.399,9.407,9.379,9.396,300000.0
2008-10-27 05:12:00,9.344,9.411,9.266,9.388,650000.0
2008-10-27 05:13:00,9.304,9.416,9.304,9.372,350000.0
2008-10-27 05:14:00,9.408,9.408,9.281,9.281,250000.0
2008-10-27 05:18:00,9.409,9.422,9.281,9.422,650000.0
2008-10-27 05:19:00,9.406,9.406,9.293,9.323,550000.0
2008-10-27 05:20:00,9.376,9.406,9.316,9.34,500000.0
2008-10-27 05:22:00,9.297,9.358,9.274,9.318,300000.0
2008-10-27 05:23:00,9.365,9.393,9.271,9.271,350000.0
2008-10-27 05:25:00,9.279,9.374,9.243,9.352,350000.0
2008-10-27 05:26:00,9.351,9.351,9.245,9.245,250000.0
2008-10-27 05:27:00,9.367,9.371,9.242,9.371,550000.0
2008-10-27 05:28:00,9.226,9.381,9.203,9.381,400000.0
2008-10-27 05:29:00,9.327,9.352,9.204,9.282,550000.0
2008-10-27 05:30:00,9.224,9.224,9.224,9.224,50000.0
2008-10-27 05:32:00,9.314,9.394,9.314,9.336,350000.0
2008-10-27 05:33:00,9.319,9.38,9.283,9.329,400000.0
2008-10-27 05:35:00,9.302,9.423,9.302,9.4,300000.0
2008-10-27 05:36:00,9.353,9.389,9.278,9.278,450000.0
2008-10-27 05:40:00,9.239,9.351,9.239,9.26,300000.0
2008-10-27 05:42:00,9.308,9.381,9.244,9.346,400000.0
2008-10-27 05:43:00,9.344,9.371,9.259,9.259,400000.0
2008-10-27 05:44:00,9.322,9.367,9.322,9.36,250000.0
2008-10-27 05:47:00,9.378,9.408,9.286,9.403,350000.0
2008-10-27 05:49:00,9.344,9.367,9.248,9.267,400000.0
2008-10-27 05:50:00,9.321,9.351,9.212,9.299,550000.0
2008-10-27 05:51:00,9.301,9.301,9.301,9.301,50000.0
2008-10-27 05:54:00,9.269,9.354,9.247,9.354,400000.0
2008-10-27 05:55:00,9.271,9.35,9.232,9.272,450000.0
2008-10-27 05:56:00,9.214,9.344,9.214,9.344,350000.0
2008-10-27 05:57:00,9.324,9.326,9.221,9.25,550000.0
2008-10-27 05:58:00,9.352,9.352,9.221,9.299,550000.0
2008-10-27 05:59:00,9.357,9.357,9.28,9.298,250000.0
2008-10-27 06:00:00,9.312,9.4,9.258,9.388,500000.0
2008-10-27 06:01:00,9.269,9.394,9.269,9.329,350000.0
2008-10-27 06:03:00,9.309,9.368,9.258,9.265,550000.0
2008-10-27 06:06:00,9.268,9.391,9.268,9.353,300000.0
2008-10-27 06:07:00,9.336,9.336,9.218,9.232,550000.0
2008-10-27 06:10:00,9.273,9.317,9.213,9.313,550000.0
2008-10-27 06:12:00,9.346,9.351,9.307,9.351,300000.0
2008-10-27 06:14:00,9.373,9.38,9.373,9.38,100000.0
2008-10-27 06:15:00,9.335,9.335,9.251,9.306,200000.0
2008-10-27 06:17:00,9.32,9.354,9.223,9.264,450000.0
2008-10-27 06:20:00,9.344,9.346,9.235,9.322,500000.0
2008-10-27 06:23:00,9.346,9.348,9.21,9.222,350000.0
2008-10-27 06:24:00,9.206,9.348,9.206,9.348,350000.0
2008-10-27 06:25:00,9.271,9.329,9.202,9.274,500000.0
2008-10-27 06:28:00,9.247,9.318,9.2,9.26,550000.0
2008-10-27 06:30:00,9.227,9.308,9.2,9.308,300000.0
2008-10-27 06:31:00,9.268,9.386,9.247,9.247,400000.0
2008-10-27 06:32:00,9.372,9.392,9.279,9.376,550000.0
2008-10-27 06:33:00,9.26,9.37,9.24,9.312,350000.0
2008-10-27 06:34:00,9.311,9.393,9.311,9.347,400000.0
2008-10-27 06:35:00,9.297,9.376,9.217,9.326,450000.0
2008-10-27 06:36:00,9.276,9.347,9.213,9.275,450000.0
2008-10-27 06:37:00,9.214,9.348,9.202,9.24,550000.0
2008-10-27 06:38:00,9.282,9.392,9.25,9.361,550000.0
2008-10-27 06:39:00,9.231,9.343,9.191,9.308,950000.0
2008-10-27 06:40:00,9.33,9.33,9.16,9.279,450000.0
2008-10-27 06:41:00,9.276,9.394,9.244,9.293,500000.0
2008-10-27 06:42:00,9.178,9.306,9.178,9.242,450000.0
2008-10-27 06:43:00,9.317,9.35,9.224,9.233,550000.0
2008-10-27 06:44:00,9.275,9.359,9.239,9.239,350000.0
2008-10-27 06:45:00,9.256,9.35,9.223,9.224,350000.0
2008-10-27 06:46:00,9.207,9.348,9.207,9.284,550000.0
2008-10-27 06:47:00,9.182,9.325,9.182,9.185,550000.0
2008-10-27 06:48:00,9.266,9.304,9.163,9.163,500000.0
2008-10-27 06:49:00,9.224,9.332,9.169,9.309,800000.0
2008-10-27 06:50:00,9.2,9.345,9.2,9.26,350000.0
2008-10-27 06:52:00,9.26,9.316,9.189,9.289,550000.0
2008-10-27 06:53:00,9.178,9.27,9.153,9.199,550000.0
2008-10-27 06:54:00,9.211,9.259,9.132,9.259,300000.0
2008-10-27 06:55:00,9.284,9.312,9.189,9.269,550000.0
2008-10-27 06:56:00,9.218,9.304,9.183,9.185,550000.0
2008-10-27 06:57:00,9.215,9.308,9.169,9.25,550000.0
2008-10-27 06:58:00,9.289,9.301,9.186,9.193,450000.0
2008-10-27 06:59:00,9.226,9.294,9.167,9.171,650000.0
2008-10-27 07:00:00,9.295,9.295,9.163,9.233,350000.0
2008-10-27 07:01:00,9.203,9.261,9.123,9.178,450000.0
2008-10-27 07:02:00,9.111,9.239,9.111,9.192,250000.0
2008-10-27 07:03:00,9.179,9.241,9.105,9.214,450000.0
2008-10-27 07:04:00,9.208,9.31,9.153,9.153,500000.0
2008-10-27 07:05:00,9.109,9.226,9.052,9.226,500000.0
2008-10-27 07:06:00,9.242,9.242,9.116,9.116,550000.0
2008-10-27 07:07:00,9.155,9.222,9.065,9.15,500000.0
2008-10-27 07:08:00,9.121,9.2,9.084,9.13,500000.0
2008-10-27 07:09:00,9.08,9.203,9.077,9.077,400000.0
2008-10-27 07:10:00,9.184,9.184,9.032,9.123,350000.0
2008-10-27 07:11:00,9.163,9.163,9.005,9.017,350000.0
2008-10-27 07:12:00,9.016,9.164,9.009,9.009,400000.0
2008-10-27 07:13:00,8.959,9.124,8.959,9.001,400000.0
2008-10-27 07:14:00,9.024,9.12,9.024,9.033,400000.0
2008-10-27 07:15:00,9.123,9.123,8.987,9.037,350000.0
2008-10-27 07:16:00,9.122,9.135,8.996,9.123,350000.0
2008-10-27 07:17:00,9.078,9.127,9.021,9.127,350000.0
2008-10-27 07:18:00,9.115,9.117,8.981,9.086,550000.0
2008-10-27 07:19:00,9.1,9.1,8.962,9.042,550000.0
2008-10-27 07:20:00,9.112,9.14,9.06,9.14,350000.0
2008-10-27 07:21:00,8.984,9.121,8.984,9.121,350000.0
2008-10-27 07:22:00,9.048,9.122,9.026,9.122,350000.0
2008-10-27 07:23:00,9.055,9.096,9.02,9.09,350000.0
2008-10-27 07:24:00,8.993,9.15,8.993,9.15,450000.0
2008-10-27 07:25:00,9.067,9.147,9.049,9.134,550000.0
2008-10-27 07:26:00,9.124,9.124,9.054,9.059,400000.0
2008-10-27 07:27:00,9.18,9.18,9.023,9.078,500000.0
2008-10-27 07:28:00,9.13,9.177,9.04,9.109,400000.0
2008-10-27 07:29:00,9.141,9.141,9.019,9.135,500000.0
2008-10-27 07:30:00,9.125,9.137,9.008,9.008,500000.0
2008-10-27 07:31:00,9.059,9.179,9.034,9.142,550000.0
2008-10-27 07:32:00,9.106,9.158,9.027,9.096,450000.0
2008-10-27 07:33:00,9.133,9.163,9.041,9.074,350000.0
2008-10-27 07:34:00,9.064,9.167,9.001,9.034,450000.0
2008-10-27 07:35:00,9.161,9.161,8.987,9.042,500000.0
2008-10-27 07:36:00,9.067,9.169,9.043,9.043,500000.0
2008-10-27 07:37:00,9.112,9.112,8.975,8.982,400000.0
2008-10-27 07:38:00,9.044,9.13,8.993,9.13,250000.0
2008-10-27 07:39:00,9.089,9.138,9.002,9.081,400000.0
2008-10-27 07:40:00,9.11,9.117,8.998,9.117,350000.0
2008-10-27 07:41:00,9.093,9.116,8.992,9.075,500000.0
2008-10-27 07:42:00,9.134,9.152,9.017,9.048,350000.0
2008-10-27 07:43:00,9.046,9.091,8.966,9.031,400000.0
2008-10-27 07:44:00,9.043,9.128,9.001,9.001,550000.0
2008-10-27 07:45:00,9.109,9.123,9.045,9.045,350000.0
2008-10-27 07:46:00,9.11,9.124,9.023,9.081,350000.0
2008-10-27 07:47:00,9.083,9.097,8.999,9.089,350000.0
2008-10-27 07:48:00,8.999,9.132,8.999,9.033,550000.0
2008-10-27 07:49:00,9.118,9.154,8.999,9.072,550000.0
2008-10-27 07:50:00,9.116,9.163,9.057,9.088,400000.0
2008-10-27 07:51:00,9.084,9.132,9.003,9.13,450000.0
2008-10-27 07:52:00,9.084,9.111,8.993,9.028,500000.0
2008-10-27 07:53:00,9.123,9.126,9.014,9.079,500000.0
2008-10-27 07:54:00,9.095,9.151,9.046,9.052,350000.0
2008-10-27 07:55:00,9.082,9.153,9.009,9.101,350000.0
2008-10-27 07:56:00,9.098,9.129,8.987,9.129,550000.0
2008-10-27 07:57:00,9.065,9.108,9.039,9.093,350000.0
2008-10-27 07:58:00,9.123,9.208,9.081,9.14,500000.0
2008-10-27 07:59:00,9.131,9.183,9.074,9.109,450000.0
2008-10-27 08:00:00,9.121,9.21,9.112,9.175,350000.0
2008-10-27 08:01:00,9.125,9.218,9.123,9.198,350000.0
2008-10-27 08:02:00,9.181,9.221,9.084,9.084,350000.0
2008-10-27 08:03:00,9.141,9.236,9.112,9.13,450000.0
2008-10-27 08:04:00,9.165,9.165,9.037,9.063,350000.0
2008-10-27 08:05:00,9.109,9.211,9.109,9.151,400000.0
2008-10-27 08:06:00,9.185,9.19,9.089,9.154,400000.0
2008-10-27 08:07:00,9.217,9.217,9.1,9.15,450000.0
2008-10-27 08:08:00,9.11,9.234,9.069,9.234,400000.0
2008-10-27 08:09:00,9.181,9.21,9.08,9.137,400000.0
2008-10-27 08:10:00,9.206,9.206,9.057,9.15,400000.0
2008-10-27 08:11:00,9.169,9.192,9.079,9.133,400000.0
2008-10-27 08:12:00,9.166,9.173,9.088,9.126,400000.0
2008-10-27 08:13:00,9.08,9.216,9.08,9.122,350000.0
2008-10-27 08:14:00,9.17,9.199,9.057,9.198,400000.0
2008-10-27 08:15:00,9.154,9.176,9.061,9.065,400000.0
2008-10-27 08:16:00,9.189,9.212,9.047,9.047,350000.0
2008-10-27 08:17:00,9.107,9.156,9.054,9.128,400000.0
2008-10-27 08:18:00,9.195,9.195,9.012,9.125,500000.0
2008-10-27 08:19:00,9.132,9.175,9.037,9.155,400000.0
2008-10-27 08:20:00,9.075,9.193,9.049,9.153,400000.0
2008-10-27 08:21:00,9.165,9.184,9.042,9.149,400000.0
2008-10-27 08:22:00,9.061,9.188,9.023,9.188,550000.0
2008-10-27 08:23:00,9.052,9.135,9.007,9.109,350000.0
2008-10-27 08:24:00,9.079,9.143,9.057,9.057,350000.0
2008-10-27 08:25:00,9.116,9.147,9.054,9.075,400000.0
2008-10-27 08:26:00,9.158,9.192,9.112,9.112,500000.0
2008-10-27 08:27:00,9.071,9.157,9.071,9.148,400000.0
2008-10-27 08:28:00,9.106,9.12,9.058,9.077,450000.0
2008-10-27 08:29:00,9.085,9.162,9.063,9.063,400000.0
2008-10-27 08:30:00,9.09,9.16,9.07,9.146,500000.0
2008-10-27 08:31:00,9.155,9.155,9.054,9.07,450000.0
2008-10-27 08:32:00,9.047,9.165,9.027,9.133,400000.0
2008-10-27 08:33:00,9.018,9.146,9.018,9.099,450000.0
2008-10-27 08:34:00,9.135,9.174,9.021,9.174,450000.0
2008-10-27 08:35:00,9.11,9.166,9.014,9.133,550000.0
2008-10-27 08:36:00,9.021,9.074,9.021,9.045,350000.0
2008-10-27 08:37:00,9.052,9.166,9.052,9.076,350000.0
2008-10-27 08:38:00,9.149,9.158,9.037,9.07,400000.0
2008-10-27 08:39:00,9.042,9.14,9.014,9.131,500000.0
2008-10-27 08:40:00,9.164,9.164,9.044,9.14,350000.0
2008-10-27 08:41:00,9.05,9.182,9.05,9.122,500000.0
2008-10-27 08:42:00,9.135,9.179,9.05,9.14,350000.0
2008-10-27 08:43:00,9.057,9.167,9.057,9.145,350000.0
2008-10-27 08:44:00,9.157,9.169,9.007,9.129,550000.0
2008-10-27 08:45:00,9.146,9.199,9.067,9.067,350000.0
2008-10-27 08:46:00,9.147,9.193,9.072,9.072,550000.0
2008-10-27 08:47:00,9.126,9.205,9.073,9.144,550000.0
2008-10-27 08:48:00,9.152,9.152,9.018,9.073,550000.0
2008-10-27 08:49:00,9.135,9.148,9.089,9.148,500000.0
2008-10-27 08:50:00,9.088,9.181,9.054,9.096,550000.0
2008-10-27 08:51:00,9.087,9.169,9.068,9.104,450000.0
2008-10-27 08:52:00,9.122,9.174,9.071,9.149,350000.0
2008-10-27 08:53:00,9.048,9.132,9.026,9.129,400000.0
2008-10-27 08:54:00,9.141,9.143,9.016,9.066,400000.0
2008-10-27 08:55:00,9.115,9.16,9.053,9.053,450000.0
2008-10-27 08:56:00,9.05,9.136,9.015,9.015,450000.0
2008-10-27 08:57:00,9.098,9.192,9.056,9.116,350000.0
2008-10-27 08:58:00,9.097,9.097,9.008,9.04,500000.0
2008-10-27 08:59:00,9.123,9.128,9.059,9.094,400000.0
2008-10-27 09:00:00,9.091,9.138,8.996,9.018,1500000.0
2008-10-27 09:01:00,9.074,9.121,9.029,9.077,1250000.0
2008-10-27 09:02:00,9.085,9.128,8.935,8.935,350000.0
2008-10-27 09:03:00,9.075,9.092,9.016,9.071,350000.0
2008-10-27 09:04:00,9.105,9.105,9.026,9.026,450000.0
2008-10-27 09:05:00,9.05,9.121,8.973,9.081,400000.0
2008-10-27 09:06:00,9.073,9.124,9.001,9.015,450000.0
2008-10-27 09:07:00,9.056,9.095,9.002,9.002,350000.0
2008-10-27 09:08:00,9.062,9.09,8.964,9.041,550000.0
2008-10-27 09:09:00,9.072,9.109,8.995,9.099,350000.0
2008-10-27 09:10:00,8.992,9.112,8.954,9.025,450000.0
2008-10-27 09:11:00,9.032,9.1,9.024,9.055,1900000.0
2008-10-27 09:12:00,8.987,9.112,8.967,9.014,550000.0
2008-10-27 09:13:00,9.053,9.119,8.952,9.062,550000.0
2008-10-27 09:14:00,8.961,9.071,8.961,9.036,400000.0
2008-10-27 09:15:00,9.082,9.082,8.968,9.036,500000.0
2008-10-27 09:16:00,9.04,9.107,9.011,9.07,500000.0
2008-10-27 09:17:00,9.027,9.097,8.949,9.048,550000.0
2008-10-27 09:18:00,9.069,9.098,8.95,9.06,500000.0
2008-10-27 09:19:00,9.095,9.146,9.008,9.016,500000.0
2008-10-27 09:20:00,8.987,9.044,8.97,9.03,350000.0
2008-10-27 09:21:00,9.063,9.063,8.988,8.988,450000.0
2008-10-27 09:22:00,9.038,9.067,8.951,8.976,400000.0
2008-10-27 09:23:00,9.068,9.096,8.984,9.096,400000.0
2008-10-27 09:24:00,9.038,9.098,9.023,9.023,350000.0
2008-10-27 09:25:00,9.008,9.061,8.938,8.984,350000.0
2008-10-27 09:26:00,8.944,8.944,8.837,8.943,350000.0
2008-10-27 09:27:00,8.978,9.034,8.864,8.926,550000.0
2008-10-27 09:28:00,8.913,8.987,8.897,8.922,1550000.0
2008-10-27 09:29:00,8.875,9.009,8.875,8.915,400000.0
2008-10-27 09:30:00,8.917,8.997,8.859,8.897,450000.0
2008-10-27 09:31:00,8.983,8.983,8.886,8.906,350000.0
2008-10-27 09:32:00,8.867,8.992,8.832,8.865,350000.0
2008-10-27 09:33:00,8.92,9.007,8.857,8.878,350000.0
2008-10-27 09:34:00,8.864,9.021,8.834,8.842,1950000.0
2008-10-27 09:35:00,8.992,8.992,8.902,8.925,350000.0
2008-10-27 09:36:00,8.986,8.993,8.873,8.905,550000.0
2008-10-27 09:37:00,8.955,8.993,8.887,8.958,450000.0
2008-10-27 09:38:00,8.918,8.997,8.908,8.959,550000.0
2008-10-27 09:39:00,8.935,8.961,8.839,8.839,550000.0
2008-10-27 09:40:00,8.905,8.953,8.852,8.953,500000.0
2008-10-27 09:41:00,8.855,8.917,8.799,8.799,450000.0
2008-10-27 09:42:00,8.826,8.922,8.824,8.916,450000.0
2008-10-27 09:43:00,8.894,8.958,8.798,8.899,550000.0
2008-10-27 09:44:00,8.798,8.926,8.798,8.926,450000.0
2008-10-27 09:45:00,8.923,8.957,8.842,8.913,350000.0
2008-10-27 09:46:00,8.891,8.891,8.757,8.775,450000.0
2008-10-27 09:47:00,8.889,8.913,8.766,8.913,400000.0
2008-10-27 09:48:00,8.883,8.926,8.808,8.824,450000.0
2008-10-27 09:49:00,8.897,8.897,8.75,8.817,400000.0
2008-10-27 09:50:00,8.805,8.906,8.742,8.799,350000.0
2008-10-27 09:51:00,8.845,8.85,8.74,8.836,400000.0
2008-10-27 09:52:00,8.84,8.873,8.739,8.843,400000.0
2008-10-27 09:53:00,8.829,8.894,8.806,8.87,400000.0
2008-10-27 09:54:00,8.797,8.91,8.768,8.882,750000.0
2008-10-27 09:55:00,8.835,8.909,8.81,8.909,550000.0
2008-10-27 09:56:00,8.869,8.921,8.82,8.902,450000.0
2008-10-27 09:57:00,8.868,8.972,8.83,8.891,450000.0
2008-10-27 09:58:00,8.85,8.92,8.814,8.814,400000.0
2008-10-27 09:59:00,8.774,8.908,8.774,8.873,400000.0
2008-10-27 10:00:00,8.919,8.919,8.772,8.772,350000.0
2008-10-27 10:01:00,8.803,8.899,8.803,8.899,500000.0
2008-10-27 10:02:00,8.911,8.933,8.832,8.832,400000.0
2008-10-27 10:03:00,8.887,8.953,8.797,8.854,500000.0
2008-10-27 10:04:00,8.855,8.958,8.855,8.92,550000.0
2008-10-27 10:05:00,8.903,8.977,8.857,8.904,350000.0
2008-10-27 10:06:00,8.9,8.976,8.9,8.923,500000.0
2008-10-27 10:07:00,8.989,8.989,8.879,8.939,400000.0
2008-10-27 10:08:00,8.935,8.941,8.859,8.885,550000.0
2008-10-27 10:09:00,8.839,8.934,8.838,8.851,350000.0
2008-10-27 10:10:00,8.912,8.991,8.816,8.816,650000.0
2008-10-27 10:11:00,8.93,8.93,8.811,8.918,400000.0
2008-10-27 10:12:00,8.948,8.948,8.829,8.869,550000.0
2008-10-27 10:13:00,8.82,8.907,8.793,8.86,350000.0
2008-10-27 10:14:00,8.861,8.951,8.81,8.858,550000.0
2008-10-27 10:15:00,8.878,8.989,8.843,8.896,350000.0
2008-10-27 10:16:00,8.873,8.974,8.837,8.842,550000.0
2008-10-27 10:17:00,8.968,8.968,8.833,8.833,500000.0
2008-10-27 10:18:00,8.911,8.911,8.751,8.751,550000.0
2008-10-27 10:19:00,8.806,8.807,8.691,8.807,550000.0
2008-10-27 10:20:00,8.707,8.796,8.691,8.786,350000.0
2008-10-27 10:21:00,8.773,8.797,8.696,8.777,350000.0
2008-10-27 10:22:00,8.827,8.831,8.728,8.831,500000.0
2008-10-27 10:23:00,8.826,8.836,8.699,8.836,400000.0
2008-10-27 10:24:00,8.78,8.864,8.769,8.864,500000.0
2008-10-27 10:25:00,8.816,8.851,8.707,8.724,500000.0
2008-10-27 10:26:00,8.726,8.854,8.704,8.829,350000.0
2008-10-27 10:27:00,8.781,8.841,8.722,8.725,400000.0
2008-10-27 10:28:00,8.784,8.821,8.696,8.764,600000.0
2008-10-27 10:29:00,8.799,8.838,8.699,8.774,350000.0
2008-10-27 10:30:00,8.811,8.811,8.71,8.748,400000.0
2008-10-27 10:31:00,8.844,8.846,8.724,8.781,550000.0
2008-10-27 10:32:00,8.818,8.898,8.776,8.861,650000.0
2008-10-27 10:33:00,8.737,8.849,8.718,8.718,450000.0
2008-10-27 10:34:00,8.747,8.823,8.696,8.74,450000.0
2008-10-27 10:35:00,8.787,8.824,8.697,8.697,450000.0
2008-10-27 10:36:00,8.744,8.884,8.744,8.834,550000.0
2008-10-27 10:37:00,8.719,8.846,8.719,8.783,400000.0
2008-10-27 10:38:00,8.761,8.813,8.65,8.65,550000.0
2008-10-27 10:39:00,8.648,8.811,8.634,8.808,350000.0
2008-10-27 10:40:00,8.718,8.79,8.627,8.737,550000.0
2008-10-27 10:41:00,8.796,8.806,8.641,8.687,400000.0
2008-10-27 10:42:00,8.711,8.779,8.663,8.73,400000.0
2008-10-27 10:43:00,8.747,8.783,8.656,8.783,450000.0
2008-10-27 10:44:00,8.681,8.825,8.681,8.781,350000.0
2008-10-27 10:45:00,8.721,8.768,8.706,8.752,350000.0
2008-10-27 10:46:00,8.738,8.91,8.738,8.777,600000.0
2008-10-27 10:47:00,8.849,8.872,8.777,8.777,400000.0
2008-10-27 10:48:00,8.796,8.911,8.772,8.772,550000.0
2008-10-27 10:49:00,8.82,8.867,8.746,8.839,500000.0
2008-10-27 10:50:00,8.885,8.893,8.743,8.756,450000.0
2008-10-27 10:51:00,8.775,8.861,8.739,8.861,350000.0
2008-10-27 10:52:00,8.749,8.904,8.749,8.79,550000.0
2008-10-27 10:53:00,8.854,8.893,8.777,8.867,350000.0
2008-10-27 10:54:00,8.804,8.835,8.695,8.835,400000.0
2008-10-27 10:55:00,8.813,8.857,8.735,8.774,350000.0
2008-10-27 10:56:00,8.721,8.849,8.721,8.789,450000.0
2008-10-27 10:57:00,8.792,8.848,8.76,8.76,400000.0
2008-10-27 10:58:00,8.83,8.922,8.778,8.897,450000.0
2008-10-27 10:59:00,8.867,8.886,8.743,8.791,350000.0
2008-10-27 11:00:00,8.791,8.888,8.787,8.79,400000.0
2008-10-27 11:01:00,8.733,8.893,8.733,8.816,550000.0
2008-10-27 11:02:00,8.862,8.873,8.738,8.805,350000.0
2008-10-27 11:03:00,8.771,8.878,8.745,8.776,400000.0
2008-10-27 11:04:00,8.886,8.886,8.727,8.855,500000.0
2008-10-27 11:05:00,8.822,8.863,8.76,8.848,400000.0
2008-10-27 11:06:00,8.765,8.835,8.721,8.799,400000.0
2008-10-27 11:07:00,8.819,8.88,8.732,8.742,400000.0
2008-10-27 11:08:00,8.708,8.838,8.69,8.766,500000.0
2008-10-27 11:09:00,8.815,8.845,8.659,8.845,500000.0
2008-10-27 11:10:00,8.705,8.838,8.705,8.782,450000.0
2008-10-27 11:11:00,8.75,8.833,8.695,8.807,400000.0
2008-10-27 11:12:00,8.697,8.827,8.632,8.661,600000.0
2008-10-27 11:13:00,8.746,8.794,8.716,8.761,500000.0
2008-10-27 11:14:00,8.778,8.783,8.667,8.684,350000.0
2008-10-27 11:15:00,8.735,8.76,8.68,8.737,400000.0
2008-10-27 11:16:00,8.763,8.808,8.657,8.74,550000.0
2008-10-27 11:17:00,8.814,8.831,8.713,8.798,700000.0
2008-10-27 11:18:00,8.78,8.826,8.671,8.71,400000.0
2008-10-27 11:19:00,8.752,8.797,8.704,8.725,450000.0
2008-10-27 11:20:00,8.798,8.798,8.694,8.794,500000.0
2008-10-27 11:21:00,8.634,8.767,8.585,8.585,450000.0
2008-10-27 11:22:00,8.665,8.754,8.615,8.695,500000.0
2008-10-27 11:23:00,8.654,8.772,8.645,8.717,400000.0
2008-10-27 11:24:00,8.653,8.715,8.611,8.611,400000.0
2008-10-27 11:25:00,8.651,8.74,8.651,8.74,350000.0
2008-10-27 11:26:00,8.665,8.751,8.602,8.683,550000.0
2008-10-27 11:27:00,8.758,8.758,8.594,8.725,450000.0
2008-10-27 11:28:00,8.631,8.785,8.631,8.749,500000.0
2008-10-27 11:29:00,8.636,8.726,8.609,8.726,600000.0
2008-10-27 11:30:00,8.656,8.773,8.63,8.688,400000.0
2008-10-27 11:31:00,8.728,8.751,8.624,8.739,550000.0
2008-10-27 11:32:00,8.783,8.783,8.653,8.759,650000.0
2008-10-27 11:33:00,8.673,8.851,8.673,8.778,550000.0
2008-10-27 11:34:00,8.73,8.805,8.689,8.79,450000.0
2008-10-27 11:35:00,8.762,8.78,8.701,8.738,400000.0
2008-10-27 11:36:00,8.684,8.783,8.684,8.705,400000.0
2008-10-27 11:37:00,8.756,8.804,8.697,8.769,450000.0
2008-10-27 11:38:00,8.655,8.79,8.655,8.695,400000.0
2008-10-27 11:39:00,8.813,8.861,8.696,8.828,550000.0
2008-10-27 11:40:00,8.821,8.821,8.705,8.705,500000.0
2008-10-27 11:41:00,8.79,8.811,8.652,8.779,400000.0
2008-10-27 11:42:00,8.694,8.809,8.694,8.765,350000.0
2008-10-27 11:43:00,8.784,8.813,8.699,8.752,550000.0
2008-10-27 11:44:00,8.784,8.835,8.687,8.8,550000.0
2008-10-27 11:45:00,8.71,8.768,8.689,8.762,350000.0
2008-10-27 11:46:00,8.77,8.79,8.683,8.703,350000.0
2008-10-27 11:47:00,8.81,8.81,8.702,8.717,400000.0
2008-10-27 11:48:00,8.747,8.817,8.686,8.698,550000.0
2008-10-27 11:49:00,8.731,8.826,8.678,8.779,400000.0
2008-10-27 11:50:00,8.85,8.85,8.705,8.715,350000.0
2008-10-27 11:51:00,8.789,8.877,8.72,8.72,450000.0
2008-10-27 11:52:00,8.7,8.807,8.7,8.807,500000.0
2008-10-27 11:53:00,8.712,8.777,8.701,8.701,500000.0
2008-10-27 11:54:00,8.666,8.817,8.666,8.775,650000.0
2008-10-27 11:55:00,8.832,8.832,8.695,8.695,400000.0
2008-10-27 11:56:00,8.702,8.801,8.7,8.733,400000.0
2008-10-27 11:57:00,8.778,8.824,8.691,8.693,550000.0
2008-10-27 11:58:00,8.826,8.828,8.698,8.776,450000.0
2008-10-27 11:59:00,8.807,8.84,8.68,8.68,550000.0
2008-10-27 12:00:00,8.762,8.852,8.744,8.852,450000.0
2008-10-27 12:01:00,8.857,8.857,8.722,8.819,500000.0
2008-10-27 12:02:00,8.833,8.833,8.714,8.751,500000.0
2008-10-27 12:03:00,8.669,8.841,8.669,8.82,450000.0
2008-10-27 12:04:00,8.745,8.831,8.693,8.721,550000.0
2008-10-27 12:05:00,8.763,8.826,8.693,8.775,450000.0
2008-10-27 12:06:00,8.795,8.834,8.725,8.753,400000.0
2008-10-27 12:07:00,8.69,8.812,8.69,8.712,350000.0
2008-10-27 12:08:00,8.857,8.873,8.744,8.744,500000.0
2008-10-27 12:09:00,8.752,8.858,8.706,8.858,550000.0
2008-10-27 12:10:00,8.853,8.853,8.773,8.827,350000.0
2008-10-27 12:11:00,8.733,8.788,8.707,8.74,350000.0
2008-10-27 12:12:00,8.695,8.835,8.657,8.778,550000.0
2008-10-27 12:13:00,8.838,8.852,8.734,8.81,350000.0
2008-10-27 12:14:00,8.75,8.83,8.716,8.737,450000.0
2008-10-27 12:15:00,8.819,8.837,8.733,8.822,350000.0
2008-10-27 12:16:00,8.785,8.832,8.726,8.832,500000.0
2008-10-27 12:17:00,8.818,8.827,8.683,8.745,400000.0
2008-10-27 12:18:00,8.743,8.86,8.719,8.799,350000.0
2008-10-27 12:19:00,8.775,8.854,8.729,8.729,550000.0
2008-10-27 12:20:00,8.82,8.822,8.753,8.769,350000.0
2008-10-27 12:21:00,8.766,8.859,8.766,8.767,450000.0
2008-10-27 12:22:00,8.82,8.835,8.709,8.791,450000.0
2008-10-27 12:23:00,8.832,8.844,8.718,8.788,550000.0
2008-10-27 12:24:00,8.782,8.87,8.745,8.833,500000.0
2008-10-27 12:25:00,8.822,8.851,8.766,8.777,450000.0
2008-10-27 12:26:00,8.808,8.844,8.772,8.79,350000.0
2008-10-27 12:27:00,8.836,8.938,8.753,8.91,500000.0
2008-10-27 12:28:00,8.75,8.817,8.727,8.727,350000.0
2008-10-27 12:29:00,8.834,8.924,8.784,8.832,400000.0
2008-10-27 12:30:00,8.785,8.897,8.775,8.897,400000.0
2008-10-27 12:31:00,8.833,8.864,8.81,8.85,350000.0
2008-10-27 12:32:00,8.741,8.847,8.722,8.84,450000.0
2008-10-27 12:33:00,8.767,8.898,8.767,8.853,450000.0
2008-10-27 12:34:00,8.809,8.866,8.723,8.846,350000.0
2008-10-27 12:35:00,8.823,8.905,8.811,8.823,600000.0
2008-10-27 12:36:00,8.878,8.886,8.776,8.868,550000.0
2008-10-27 12:37:00,8.899,8.899,8.773,8.827,400000.0
2008-10-27 12:38:00,8.803,8.896,8.802,8.896,400000.0
2008-10-27 12:39:00,8.797,8.882,8.773,8.816,550000.0
2008-10-27 12:40:00,8.772,8.918,8.767,8.798,450000.0
2008-10-27 12:41:00,8.874,8.877,8.748,8.855,450000.0
2008-10-27 12:42:00,8.866,8.899,8.747,8.747,500000.0
2008-10-27 12:43:00,8.889,8.889,8.742,8.742,350000.0
2008-10-27 12:44:00,8.773,8.859,8.744,8.787,350000.0
2008-10-27 12:45:00,8.768,8.884,8.767,8.77,400000.0
2008-10-27 12:46:00,8.801,8.935,8.801,8.818,400000.0
2008-10-27 12:47:00,8.864,8.864,8.741,8.766,350000.0
2008-10-27 12:48:00,8.822,8.844,8.742,8.808,500000.0
2008-10-27 12:49:00,8.765,8.864,8.714,8.787,400000.0
2008-10-27 12:50:00,8.734,8.856,8.717,8.856,450000.0
2008-10-27 12:51:00,8.814,8.886,8.744,8.744,450000.0
2008-10-27 12:52:00,8.822,8.85,8.705,8.738,350000.0
2008-10-27 12:53:00,8.748,8.866,8.714,8.866,400000.0
2008-10-27 12:54:00,8.787,8.866,8.754,8.866,400000.0
2008-10-27 12:55:00,8.886,8.925,8.797,8.851,400000.0
2008-10-27 12:56:00,8.901,8.901,8.771,8.895,450000.0
2008-10-27 12:57:00,8.845,8.89,8.773,8.852,400000.0
2008-10-27 12:58:00,8.804,8.897,8.759,8.897,400000.0
2008-10-27 12:59:00,8.793,8.909,8.793,8.812,350000.0
2008-10-27 13:00:00,8.77,8.918,8.766,8.824,550000.0
2008-10-27 13:01:00,8.883,8.883,8.77,8.867,400000.0
2008-10-27 13:03:00,8.892,8.892,8.764,8.828,350000.0
2008-10-27 13:04:00,8.803,8.864,8.74,8.84,450000.0
2008-10-27 13:05:00,8.768,8.877,8.726,8.854,400000.0
2008-10-27 13:06:00,8.878,8.878,8.728,8.792,450000.0
2008-10-27 13:07:00,8.83,8.898,8.83,8.898,450000.0
2008-10-27 13:08:00,8.859,8.911,8.789,8.885,350000.0
2008-10-27 13:09:00,8.847,8.857,8.7,8.751,400000.0
2008-10-27 13:10:00,8.708,8.875,8.708,8.875,500000.0
2008-10-27 13:11:00,8.887,8.9,8.787,8.872,400000.0
2008-10-27 13:12:00,8.893,8.99,8.853,8.99,350000.0
2008-10-27 13:13:00,8.924,8.987,8.844,8.967,550000.0
2008-10-27 13:14:00,8.865,8.994,8.865,8.944,400000.0
2008-10-27 13:15:00,8.943,8.963,8.84,8.84,450000.0
2008-10-27 13:16:00,8.98,8.996,8.857,8.962,500000.0
2008-10-27 13:17:00,8.867,9.019,8.867,8.928,450000.0
2008-10-27 13:18:00,8.99,8.99,8.882,8.934,350000.0
2008-10-27 13:19:00,8.993,9.01,8.861,8.914,700000.0
2008-10-27 13:20:00,8.926,8.994,8.833,8.877,800000.0
2008-10-27 13:21:00,8.918,8.962,8.88,8.941,400000.0
2008-10-27 13:22:00,8.847,8.993,8.847,8.869,550000.0
2008-10-27 13:23:00,8.975,9.02,8.891,8.915,450000.0
2008-10-27 13:24:00,8.898,8.98,8.898,8.954,350000.0
2008-10-27 13:25:00,8.854,8.957,8.82,8.927,450000.0
2008-10-27 13:26:00,8.969,8.97,8.915,8.924,400000.0
2008-10-27 13:27:00,8.847,8.948,8.847,8.87,500000.0
2008-10-27 13:28:00,8.951,8.969,8.853,8.853,400000.0
2008-10-27 13:29:00,8.899,8.967,8.832,8.936,400000.0
2008-10-27 13:30:00,8.863,8.966,8.863,8.948,450000.0
2008-10-27 13:31:00,8.945,8.988,8.843,8.94,550000.0
2008-10-27 13:32:00,8.959,8.959,8.871,8.927,400000.0
2008-10-27 13:33:00,8.94,9.002,8.874,8.929,350000.0
2008-10-27 13:34:00,8.876,9.0,8.867,8.99,700000.0
2008-10-27 13:35:00,8.919,9.001,8.884,8.932,550000.0
2008-10-27 13:36:00,8.866,8.98,8.862,8.95,650000.0
2008-10-27 13:37:00,8.996,9.001,8.913,8.914,300000.0
2008-10-27 13:38:00,8.851,8.991,8.851,8.988,350000.0
2008-10-27 13:39:00,8.883,8.968,8.843,8.845,600000.0
2008-10-27 13:40:00,8.955,8.955,8.821,8.9,500000.0
2008-10-27 13:41:00,8.862,8.965,8.859,8.869,400000.0
2008-10-27 13:42:00,8.878,8.924,8.828,8.834,350000.0
2008-10-27 13:43:00,8.966,8.971,8.836,8.866,750000.0
2008-10-27 13:44:00,8.818,8.929,8.805,8.805,450000.0
2008-10-27 13:45:00,8.852,8.982,8.839,8.934,350000.0
2008-10-27 13:46:00,8.884,8.955,8.828,8.924,350000.0
2008-10-27 13:47:00,8.919,8.92,8.842,8.912,400000.0
2008-10-27 13:48:00,8.946,8.946,8.905,8.946,350000.0
2008-10-27 13:49:00,8.867,8.935,8.831,8.831,350000.0
2008-10-27 13:50:00,8.843,8.95,8.753,8.779,550000.0
2008-10-27 13:51:00,8.811,8.921,8.801,8.801,350000.0
2008-10-27 13:52:00,8.89,8.895,8.815,8.815,400000.0
2008-10-27 13:53:00,8.918,8.918,8.801,8.891,400000.0
2008-10-27 13:54:00,8.811,8.908,8.771,8.908,400000.0
2008-10-27 13:55:00,8.944,8.944,8.827,8.934,350000.0
2008-10-27 13:56:00,8.867,8.942,8.831,8.92,400000.0
2008-10-27 13:57:00,8.933,8.933,8.781,8.875,400000.0
2008-10-27 13:58:00,8.893,8.901,8.785,8.829,550000.0
2008-10-27 13:59:00,8.914,8.943,8.802,8.943,350000.0
2008-10-27 14:00:00,8.862,9.002,8.838,8.91,450000.0
2008-10-27 14:01:00,8.957,8.957,8.856,8.955,400000.0
2008-10-27 14:02:00,8.951,8.951,8.817,8.922,350000.0
2008-10-27 14:03:00,8.835,8.95,8.835,8.92,350000.0
2008-10-27 14:04:00,8.891,8.924,8.789,8.907,450000.0
2008-10-27 14:05:00,8.951,8.96,8.83,8.96,400000.0
2008-10-27 14:06:00,8.874,8.948,8.86,8.86,450000.0
2008-10-27 14:07:00,8.939,8.939,8.789,8.912,350000.0
2008-10-27 14:08:00,8.768,8.865,8.746,8.864,400000.0
2008-10-27 14:09:00,8.91,8.91,8.769,8.823,400000.0
2008-10-27 14:10:00,8.848,8.935,8.79,8.935,400000.0
2008-10-27 14:11:00,8.926,8.934,8.811,8.859,500000.0
2008-10-27 14:12:00,8.811,8.879,8.811,8.857,350000.0
2008-10-27 14:13:00,8.857,8.942,8.844,8.868,450000.0
2008-10-27 14:14:00,8.872,8.943,8.857,8.869,350000.0
2008-10-27 14:15:00,8.886,8.92,8.797,8.849,350000.0
2008-10-27 14:16:00,8.917,8.951,8.811,8.931,500000.0
2008-10-27 14:17:00,8.888,8.973,8.849,8.906,400000.0
2008-10-27 14:18:00,8.898,8.941,8.849,8.875,400000.0
2008-10-27 14:19:00,8.935,8.935,8.779,8.797,700000.0
2008-10-27 14:20:00,8.909,8.909,8.804,8.892,500000.0
2008-10-27 14:21:00,8.919,8.919,8.788,8.844,400000.0
2008-10-27 14:22:00,8.894,8.894,8.786,8.889,400000.0
2008-10-27 14:23:00,8.886,8.923,8.762,8.826,450000.0
2008-10-27 14:24:00,8.892,8.919,8.803,8.856,400000.0
2008-10-27 14:25:00,8.829,8.956,8.775,8.814,350000.0
2008-10-27 14:26:00,8.921,8.961,8.829,8.943,500000.0
2008-10-27 14:27:00,8.845,8.959,8.818,8.936,550000.0
2008-10-27 14:28:00,8.938,8.973,8.841,8.863,450000.0
2008-10-27 14:29:00,8.845,8.94,8.838,8.84,550000.0
2008-10-27 14:30:00,8.902,8.938,8.822,8.822,350000.0
2008-10-27 14:31:00,8.899,8.899,8.746,8.808,400000.0
2008-10-27 14:32:00,8.809,8.904,8.775,8.865,550000.0
2008-10-27 14:33:00,8.791,8.889,8.721,8.78,650000.0
2008-10-27 14:34:00,8.92,8.978,8.893,8.953,350000.0
2008-10-27 14:35:00,8.905,8.942,8.828,8.942,350000.0
2008-10-27 14:36:00,8.939,8.941,8.816,8.904,400000.0
2008-10-27 14:37:00,8.868,8.909,8.796,8.909,400000.0
2008-10-27 14:38:00,8.956,8.966,8.849,8.864,500000.0
2008-10-27 14:39:00,8.847,8.891,8.776,8.839,500000.0
2008-10-27 14:40:00,8.814,8.939,8.814,8.939,400000.0
2008-10-27 14:41:00,8.882,8.894,8.816,8.881,350000.0
2008-10-27 14:42:00,8.878,8.878,8.728,8.735,500000.0
2008-10-27 14:43:00,8.857,8.857,8.782,8.849,350000.0
2008-10-27 14:44:00,8.781,8.906,8.763,8.844,350000.0
2008-10-27 14:45:00,8.838,8.864,8.79,8.816,400000.0
2008-10-27 14:46:00,8.887,8.887,8.765,8.814,450000.0
2008-10-27 14:47:00,8.848,8.853,8.74,8.844,550000.0
2008-10-27 14:48:00,8.848,8.848,8.755,8.755,400000.0
2008-10-27 14:49:00,8.851,8.851,8.752,8.76,400000.0
2008-10-27 14:50:00,8.829,8.851,8.72,8.792,500000.0
2008-10-27 14:51:00,8.816,8.875,8.748,8.787,400000.0
2008-10-27 14:52:00,8.806,8.824,8.732,8.748,500000.0
2008-10-27 14:53:00,8.817,8.871,8.733,8.871,450000.0
2008-10-27 14:54:00,8.863,8.863,8.764,8.774,550000.0
2008-10-27 14:55:00,8.872,8.89,8.771,8.838,400000.0
2008-10-27 14:56:00,8.863,8.877,8.782,8.84,450000.0
2008-10-27 14:57:00,8.821,8.885,8.782,8.782,400000.0
2008-10-27 14:58:00,8.847,8.893,8.798,8.888,450000.0
2008-10-27 14:59:00,8.914,8.915,8.836,8.911,350000.0
2008-10-27 15:00:00,8.783,8.878,8.718,8.878,350000.0
2008-10-27 15:01:00,8.918,8.932,8.819,8.913,450000.0
2008-10-27 15:02:00,8.898,8.928,8.792,8.911,400000.0
2008-10-27 15:03:00,8.905,8.953,8.862,8.862,500000.0
2008-10-27 15:04:00,8.878,8.927,8.815,8.879,350000.0
2008-10-27 15:05:00,8.85,8.958,8.85,8.878,550000.0
2008-10-27 15:06:00,8.914,8.953,8.82,8.82,500000.0
2008-10-27 15:07:00,8.903,8.945,8.815,8.852,500000.0
2008-10-27 15:08:00,8.809,8.93,8.797,8.811,350000.0
2008-10-27 15:09:00,8.802,8.899,8.766,8.831,450000.0
2008-10-27 15:10:00,8.796,8.899,8.744,8.777,500000.0
2008-10-27 15:11:00,8.801,8.871,8.732,8.732,400000.0
2008-10-27 15:12:00,8.826,8.828,8.691,8.729,500000.0
2008-10-27 15:13:00,8.743,8.833,8.743,8.814,350000.0
2008-10-27 15:14:00,8.849,8.85,8.684,8.821,400000.0
2008-10-27 15:15:00,8.759,8.825,8.68,8.723,500000.0
2008-10-27 15:16:00,8.772,8.848,8.736,8.772,500000.0
2008-10-27 15:17:00,8.754,8.801,8.71,8.754,550000.0
2008-10-27 15:18:00,8.805,8.835,8.719,8.835,400000.0
2008-10-27 15:19:00,8.782,8.872,8.729,8.872,350000.0
2008-10-27 15:20:00,8.77,8.875,8.754,8.782,550000.0
2008-10-27 15:21:00,8.801,8.88,8.783,8.783,350000.0
2008-10-27 15:22:00,8.877,8.877,8.812,8.843,400000.0
2008-10-27 15:23:00,8.848,8.848,8.772,8.83,350000.0
2008-10-27 15:24:00,8.842,8.873,8.756,8.843,500000.0
2008-10-27 15:25:00,8.824,8.867,8.769,8.769,350000.0
2008-10-27 15:26:00,8.864,8.904,8.777,8.777,550000.0
2008-10-27 15:27:00,8.853,8.876,8.783,8.838,400000.0
2008-10-27 15:28:00,8.854,8.887,8.75,8.75,450000.0
2008-10-27 15:29:00,8.842,8.894,8.75,8.807,500000.0
2008-10-27 15:30:00,8.767,8.85,8.767,8.775,350000.0
2008-10-27 15:31:00,8.736,8.824,8.736,8.745,550000.0
2008-10-27 15:32:00,8.842,8.868,8.726,8.826,350000.0
2008-10-27 15:33:00,8.728,8.867,8.709,8.867,350000.0
2008-10-27 15:34:00,8.774,8.881,8.774,8.881,350000.0
2008-10-27 15:35:00,8.87,8.87,8.725,8.825,600000.0
2008-10-27 15:36:00,8.748,8.851,8.748,8.774,400000.0
2008-10-27 15:37:00,8.876,8.927,8.813,8.863,550000.0
2008-10-27 15:38:00,8.86,8.903,8.774,8.903,350000.0
2008-10-27 15:39:00,8.853,8.968,8.821,8.821,550000.0
2008-10-27 15:40:00,8.885,8.924,8.826,8.862,500000.0
2008-10-27 15:41:00,8.972,8.983,8.877,8.936,450000.0
2008-10-27 15:42:00,8.94,8.991,8.856,8.878,400000.0
2008-10-27 15:43:00,8.845,8.963,8.845,8.866,350000.0
2008-10-27 15:44:00,8.858,9.007,8.858,8.973,450000.0
2008-10-27 15:45:00,9.021,9.021,8.863,8.924,350000.0
2008-10-27 15:46:00,8.971,8.991,8.824,8.908,500000.0
2008-10-27 15:47:00,8.828,8.991,8.823,8.839,350000.0
2008-10-27 15:48:00,8.852,8.993,8.827,8.885,550000.0
2008-10-27 15:49:00,8.886,8.938,8.836,8.909,400000.0
2008-10-27 15:50:00,8.859,8.902,8.815,8.815,350000.0
2008-10-27 15:51:00,8.943,8.943,8.808,8.933,450000.0
2008-10-27 15:52:00,8.89,8.931,8.854,8.913,450000.0
2008-10-27 15:53:00,8.921,8.985,8.886,8.886,450000.0
2008-10-27 15:54:00,8.895,9.005,8.895,9.003,350000.0
2008-10-27 15:55:00,8.908,8.957,8.846,8.911,400000.0
2008-10-27 15:56:00,8.946,9.035,8.933,8.955,550000.0
2008-10-27 15:57:00,8.963,9.008,8.923,8.981,350000.0
2008-10-27 15:58:00,8.868,8.968,8.825,8.94,750000.0
2008-10-27 15:59:00,8.993,9.009,8.893,8.973,550000.0
2008-10-27 16:00:00,8.871,8.996,8.871,8.88,350000.0
2008-10-27 16:01:00,8.993,8.993,8.852,8.894,350000.0
2008-10-27 16:02:00,8.986,8.99,8.856,8.926,550000.0
2008-10-27 16:03:00,8.897,9.013,8.876,8.955,500000.0
2008-10-27 16:04:00,9.004,9.086,8.886,9.027,350000.0
2008-10-27 16:05:00,8.976,9.077,8.944,9.077,400000.0
2008-10-27 16:06:00,9.067,9.132,8.977,9.08,500000.0
2008-10-27 16:07:00,9.061,9.065,8.93,8.93,500000.0
2008-10-27 16:08:00,9.039,9.135,8.993,9.009,550000.0
2008-10-27 16:09:00,9.077,9.077,8.943,9.002,350000.0
2008-10-27 16:10:00,9.041,9.104,8.923,9.032,350000.0
2008-10-27 16:11:00,9.058,9.074,8.949,9.006,400000.0
2008-10-27 16:12:00,9.005,9.077,8.929,9.035,400000.0
2008-10-27 16:13:00,8.933,9.079,8.909,9.03,400000.0
2008-10-27 16:14:00,8.955,9.031,8.915,9.031,400000.0
2008-10-27 16:15:00,8.963,9.037,8.928,8.928,500000.0
2008-10-27 16:16:00,9.049,9.049,8.891,9.002,350000.0
2008-10-27 16:17:00,8.844,8.995,8.825,8.995,500000.0
2008-10-27 16:18:00,8.981,9.009,8.932,8.951,350000.0
2008-10-27 16:19:00,8.924,9.017,8.883,8.883,550000.0
2008-10-27 16:20:00,8.818,8.946,8.818,8.911,400000.0
2008-10-27 16:21:00,8.827,8.969,8.811,8.846,500000.0
2008-10-27 16:22:00,8.911,8.965,8.853,8.897,350000.0
2008-10-27 16:23:00,8.796,8.946,8.796,8.905,550000.0
2008-10-27 16:24:00,8.889,8.981,8.85,8.85,350000.0
2008-10-27 16:25:00,8.968,8.968,8.822,8.9,450000.0
2008-10-27 16:26:00,8.907,8.976,8.893,8.899,500000.0
2008-10-27 16:27:00,8.91,9.007,8.89,8.905,400000.0
2008-10-27 16:28:00,8.948,9.026,8.916,8.937,450000.0
2008-10-27 16:29:00,8.903,8.997,8.893,8.893,450000.0
2008-10-27 16:30:00,9.001,9.002,8.893,8.935,500000.0
2008-10-27 16:31:00,8.981,8.995,8.89,8.902,350000.0
2008-10-27 16:32:00,9.015,9.015,8.915,8.915,500000.0
2008-10-27 16:33:00,9.015,9.015,8.841,8.899,400000.0
2008-10-27 16:34:00,9.02,9.024,8.917,8.94,400000.0
2008-10-27 16:35:00,8.94,9.041,8.94,8.946,450000.0
2008-10-27 16:36:00,8.909,9.008,8.874,8.941,500000.0
2008-10-27 16:37:00,8.906,9.037,8.896,8.915,350000.0
2008-10-27 16:38:00,9.004,9.01,8.887,8.887,550000.0
2008-10-27 16:39:00,9.005,9.005,8.852,8.852,400000.0
2008-10-27 16:40:00,8.957,8.957,8.815,8.829,550000.0
2008-10-27 16:41:00,8.931,8.95,8.853,8.881,550000.0
2008-10-27 16:42:00,8.939,8.965,8.847,8.847,500000.0
2008-10-27 16:43:00,8.861,8.974,8.818,8.871,350000.0
2008-10-27 16:44:00,8.871,8.983,8.871,8.907,350000.0
2008-10-27 16:45:00,8.922,9.011,8.882,8.912,550000.0
2008-10-27 16:46:00,9.025,9.025,8.889,8.975,500000.0
2008-10-27 16:47:00,9.008,9.008,8.922,8.969,450000.0
2008-10-27 16:48:00,8.999,9.011,8.873,8.993,350000.0
2008-10-27 16:49:00,8.875,9.034,8.875,8.95,400000.0
2008-10-27 16:50:00,8.971,9.006,8.881,9.006,500000.0
2008-10-27 16:51:00,8.94,9.019,8.887,8.977,400000.0
2008-10-27 16:52:00,8.94,9.014,8.888,8.909,450000.0
2008-10-27 16:53:00,8.944,9.031,8.902,8.938,550000.0
2008-10-27 16:54:00,8.901,8.991,8.842,8.981,550000.0
2008-10-27 16:55:00,8.969,8.999,8.89,8.999,600000.0
2008-10-27 16:56:00,9.028,9.045,8.923,8.937,550000.0
2008-10-27 16:57:00,8.997,9.012,8.882,8.919,350000.0
2008-10-27 16:58:00,8.973,9.038,8.886,8.886,550000.0
2008-10-27 16:59:00,8.911,8.995,8.842,8.891,350000.0
2008-10-27 17:00:00,8.859,8.994,8.859,8.994,450000.0
2008-10-27 17:01:00,8.992,9.019,8.892,9.017,350000.0
2008-10-27 17:02:00,8.965,9.001,8.86,8.894,350000.0
2008-10-27 17:03:00,9.023,9.041,8.969,8.999,450000.0
2008-10-27 17:04:00,8.965,9.031,8.965,8.989,400000.0
2008-10-27 17:05:00,8.946,9.002,8.894,8.987,550000.0
2008-10-27 17:06:00,8.943,9.032,8.92,8.92,350000.0
2008-10-27 17:07:00,9.055,9.055,8.904,9.047,350000.0
2008-10-27 17:08:00,9.002,9.055,8.946,9.045,550000.0
2008-10-27 17:09:00,8.946,9.056,8.946,9.027,450000.0
2008-10-27 17:10:00,9.052,9.052,8.916,9.02,500000.0
2008-10-27 17:11:00,9.042,9.087,8.977,9.056,450000.0
2008-10-27 17:12:00,9.089,9.1,8.975,9.074,450000.0
2008-10-27 17:13:00,8.989,9.084,8.964,8.975,550000.0
2008-10-27 17:14:00,9.054,9.086,8.956,8.956,350000.0
2008-10-27 17:15:00,9.006,9.025,8.908,8.923,550000.0
2008-10-27 17:16:00,8.989,8.989,8.845,8.973,550000.0
2008-10-27 17:17:00,8.959,9.005,8.881,8.934,550000.0
2008-10-27 17:18:00,8.989,9.041,8.902,9.041,350000.0
2008-10-27 17:19:00,8.947,9.024,8.881,8.915,400000.0
2008-10-27 17:20:00,8.919,9.015,8.919,8.951,550000.0
2008-10-27 17:21:00,8.929,9.014,8.911,8.911,400000.0
2008-10-27 17:22:00,8.981,8.981,8.893,8.946,550000.0
2008-10-27 17:23:00,8.981,8.981,8.807,8.848,450000.0
2008-10-27 17:24:00,9.001,9.001,8.893,8.976,350000.0
2008-10-27 17:25:00,8.929,9.04,8.901,9.003,700000.0
2008-10-27 17:26:00,8.952,8.96,8.831,8.947,550000.0
2008-10-27 17:27:00,8.852,8.986,8.788,8.986,400000.0
2008-10-27 17:28:00,8.927,8.99,8.837,8.866,450000.0
2008-10-27 17:29:00,8.891,8.947,8.891,8.901,350000.0
2008-10-27 17:30:00,8.954,8.973,8.829,8.939,500000.0
2008-10-27 17:31:00,8.846,8.992,8.846,8.915,500000.0
2008-10-27 17:32:00,8.935,8.973,8.823,8.973,450000.0
2008-10-27 17:33:00,8.897,9.003,8.897,8.951,350000.0
2008-10-27 17:34:00,9.004,9.013,8.887,9.001,550000.0
2008-10-27 17:35:00,8.969,8.993,8.873,8.873,550000.0
2008-10-27 17:36:00,8.878,8.991,8.878,8.985,550000.0
2008-10-27 17:37:00,8.985,9.022,8.907,8.99,400000.0
2008-10-27 17:38:00,8.998,8.998,8.841,8.965,500000.0
2008-10-27 17:39:00,8.909,8.956,8.869,8.924,550000.0
2008-10-27 17:40:00,8.958,8.963,8.84,8.945,450000.0
2008-10-27 17:41:00,8.933,8.972,8.854,8.872,550000.0
2008-10-27 17:42:00,8.908,8.989,8.883,8.897,350000.0
2008-10-27 17:43:00,8.978,8.997,8.82,8.997,500000.0
2008-10-27 17:44:00,9.019,9.019,8.868,8.9,500000.0
2008-10-27 17:45:00,9.014,9.014,8.923,8.923,400000.0
2008-10-27 17:46:00,8.989,8.989,8.841,8.9,750000.0
2008-10-27 17:47:00,8.989,9.033,8.909,8.935,500000.0
2008-10-27 17:48:00,8.931,9.005,8.881,8.948,400000.0
2008-10-27 17:49:00,8.976,8.989,8.862,8.895,600000.0
2008-10-27 17:50:00,8.983,8.996,8.883,8.911,600000.0
2008-10-27 17:51:00,8.833,8.985,8.816,8.985,500000.0
2008-10-27 17:52:00,8.999,8.999,8.852,8.921,350000.0
2008-10-27 17:53:00,8.893,8.986,8.861,8.861,700000.0
2008-10-27 17:54:00,8.955,8.972,8.836,8.925,450000.0
2008-10-27 17:55:00,8.957,8.999,8.86,8.899,350000.0
2008-10-27 17:56:00,8.962,8.99,8.884,8.884,300000.0
2008-10-27 17:57:00,8.917,8.988,8.845,8.97,400000.0
2008-10-27 17:58:00,8.875,9.001,8.875,9.001,350000.0
2008-10-27 17:59:00,8.902,8.922,8.807,8.836,600000.0
2008-10-27 18:00:00,8.889,8.985,8.817,8.985,650000.0
2008-10-27 18:01:00,8.936,8.993,8.863,8.952,350000.0
2008-10-27 18:02:00,8.961,8.961,8.857,8.925,250000.0
2008-10-27 18:03:00,8.873,8.982,8.873,8.882,550000.0
2008-10-27 18:04:00,8.932,9.049,8.902,8.967,350000.0
2008-10-27 18:05:00,8.971,9.021,8.906,8.987,450000.0
2008-10-27 18:06:00,9.036,9.057,8.933,9.057,400000.0
2008-10-27 18:07:00,9.01,9.014,8.86,8.904,350000.0
2008-10-27 18:08:00,9.032,9.032,8.926,9.014,550000.0
2008-10-27 18:09:00,9.081,9.086,8.979,9.059,450000.0
2008-10-27 18:10:00,9.005,9.077,9.005,9.068,350000.0
2008-10-27 18:11:00,9.029,9.13,8.987,9.069,650000.0
2008-10-27 18:12:00,8.987,9.065,8.982,9.01,400000.0
2008-10-27 18:13:00,9.052,9.052,8.965,9.021,350000.0
2008-10-27 18:14:00,9.063,9.091,8.95,9.066,650000.0
2008-10-27 18:15:00,9.043,9.083,9.0,9.066,600000.0
2008-10-27 18:16:00,9.032,9.032,8.923,8.994,500000.0
2008-10-27 18:17:00,8.933,9.009,8.926,8.926,350000.0
2008-10-27 18:18:00,9.039,9.039,8.904,8.981,350000.0
2008-10-27 18:19:00,8.877,9.012,8.877,8.961,400000.0
2008-10-27 18:20:00,8.964,9.001,8.849,8.989,400000.0
2008-10-27 18:21:00,8.973,9.02,8.935,9.02,400000.0
2008-10-27 18:22:00,9.018,9.018,8.896,8.967,450000.0
2008-10-27 18:23:00,8.947,8.967,8.865,8.865,400000.0
2008-10-27 18:24:00,8.935,8.988,8.862,8.862,550000.0
2008-10-27 18:25:00,8.872,8.992,8.872,8.92,350000.0
2008-10-27 18:26:00,8.988,9.022,8.898,8.984,400000.0
2008-10-27 18:27:00,8.958,9.023,8.946,8.946,350000.0
2008-10-27 18:28:00,8.901,9.027,8.88,8.92,450000.0
2008-10-27 18:29:00,8.944,9.017,8.918,8.943,700000.0
2008-10-27 18:30:00,8.988,8.988,8.861,8.978,400000.0
2008-10-27 18:31:00,9.001,9.036,8.936,8.986,450000.0
2008-10-27 18:32:00,8.996,8.996,8.903,8.934,350000.0
2008-10-27 18:33:00,9.054,9.054,8.959,9.003,350000.0
2008-10-27 18:34:00,9.044,9.114,8.966,8.966,550000.0
2008-10-27 18:35:00,9.048,9.048,8.906,9.005,550000.0
2008-10-27 18:36:00,8.955,9.045,8.919,9.008,600000.0
2008-10-27 18:37:00,9.021,9.067,8.937,9.02,600000.0
2008-10-27 18:38:00,9.02,9.041,8.939,9.022,400000.0
2008-10-27 18:39:00,8.961,9.032,8.916,8.916,500000.0
2008-10-27 18:40:00,9.012,9.012,8.901,9.008,350000.0
2008-10-27 18:41:00,8.902,9.039,8.902,8.924,400000.0
2008-10-27 18:42:00,9.064,9.064,8.988,8.988,400000.0
2008-10-27 18:43:00,8.982,9.087,8.982,9.087,450000.0
2008-10-27 18:44:00,8.97,9.049,8.934,9.044,400000.0
2008-10-27 18:45:00,9.059,9.059,8.886,8.988,350000.0
2008-10-27 18:46:00,9.003,9.06,8.926,9.021,400000.0
2008-10-27 18:47:00,9.042,9.042,8.895,9.005,450000.0
2008-10-27 18:48:00,9.033,9.033,8.849,8.984,500000.0
2008-10-27 18:49:00,8.955,9.037,8.883,8.974,450000.0
2008-10-27 18:50:00,9.041,9.073,8.929,9.027,950000.0
2008-10-27 18:51:00,9.044,9.074,8.951,9.066,550000.0
2008-10-27 18:52:00,8.936,9.002,8.936,9.002,350000.0
2008-10-27 18:53:00,9.027,9.027,8.896,8.896,550000.0
2008-10-27 18:54:00,8.909,9.034,8.909,8.931,350000.0
2008-10-27 18:55:00,8.965,9.044,8.938,9.023,350000.0
2008-10-27 18:56:00,9.044,9.065,8.925,8.942,550000.0
2008-10-27 18:57:00,8.941,9.074,8.941,9.062,500000.0
2008-10-27 18:58:00,9.042,9.113,9.007,9.055,400000.0
2008-10-27 18:59:00,9.058,9.186,9.034,9.046,600000.0
2008-10-27 19:00:00,9.054,9.11,9.046,9.11,350000.0
2008-10-27 19:01:00,9.114,9.134,8.985,9.127,450000.0
2008-10-27 19:02:00,9.083,9.206,9.072,9.072,550000.0
2008-10-27 19:03:00,9.109,9.127,8.985,9.127,550000.0
2008-10-27 19:04:00,9.031,9.112,8.988,8.993,450000.0
2008-10-27 19:05:00,9.129,9.133,9.039,9.094,450000.0
2008-10-27 19:06:00,9.04,9.135,9.022,9.135,400000.0
2008-10-27 19:07:00,9.133,9.134,9.001,9.085,350000.0
2008-10-27 19:08:00,9.073,9.108,9.002,9.029,400000.0
2008-10-27 19:09:00,9.085,9.09,8.954,9.058,500000.0
2008-10-27 19:10:00,9.076,9.112,8.996,9.038,450000.0
2008-10-27 19:11:00,9.112,9.141,9.05,9.141,550000.0
2008-10-27 19:12:00,9.128,9.128,9.0,9.013,350000.0
2008-10-27 19:13:00,9.01,9.105,8.961,9.087,600000.0
2008-10-27 19:14:00,9.146,9.152,9.044,9.044,400000.0
2008-10-27 19:15:00,9.07,9.144,9.066,9.135,350000.0
2008-10-27 19:16:00,9.14,9.185,9.078,9.113,550000.0
2008-10-27 19:17:00,9.164,9.164,9.071,9.093,350000.0
2008-10-27 19:18:00,9.125,9.176,9.125,9.176,200000.0
2008-10-27 19:19:00,9.11,9.17,9.038,9.144,650000.0
2008-10-27 19:20:00,9.154,9.198,9.067,9.092,450000.0
2008-10-27 19:21:00,9.152,9.203,9.054,9.167,400000.0
2008-10-27 19:22:00,9.184,9.186,9.034,9.148,450000.0
2008-10-27 19:23:00,9.173,9.218,9.098,9.098,450000.0
2008-10-27 19:24:00,9.157,9.22,9.068,9.184,550000.0
2008-10-27 19:25:00,9.125,9.128,8.956,9.128,400000.0
2008-10-27 19:26:00,9.134,9.147,9.028,9.119,400000.0
2008-10-27 19:27:00,9.084,9.128,8.976,9.128,450000.0
2008-10-27 19:28:00,9.128,9.131,9.007,9.007,400000.0
2008-10-27 19:29:00,8.995,9.073,8.944,8.989,350000.0
2008-10-27 19:30:00,9.017,9.136,9.004,9.107,350000.0
2008-10-27 19:31:00,9.11,9.138,9.026,9.138,500000.0
2008-10-27 19:32:00,9.068,9.176,9.03,9.05,400000.0
2008-10-27 19:33:00,9.071,9.142,9.014,9.142,400000.0
2008-10-27 19:34:00,9.096,9.134,9.013,9.04,650000.0
2008-10-27 19:35:00,9.077,9.125,9.045,9.045,350000.0
2008-10-27 19:36:00,9.102,9.143,9.051,9.104,350000.0
2008-10-27 19:37:00,9.032,9.103,8.993,9.091,500000.0
2008-10-27 19:38:00,9.061,9.156,9.025,9.141,400000.0
2008-10-27 19:39:00,9.144,9.144,9.015,9.106,400000.0
2008-10-27 19:40:00,9.045,9.102,8.988,9.0,700000.0
2008-10-27 19:41:00,9.083,9.168,9.035,9.035,450000.0
2008-10-27 19:42:00,9.126,9.161,9.036,9.036,500000.0
2008-10-27 19:43:00,9.055,9.171,9.055,9.077,500000.0
2008-10-27 19:44:00,9.153,9.171,9.029,9.168,550000.0
2008-10-27 19:45:00,9.118,9.144,9.061,9.107,400000.0
2008-10-27 19:46:00,9.182,9.182,9.07,9.126,550000.0
2008-10-27 19:47:00,9.14,9.163,9.055,9.064,400000.0
2008-10-27 19:48:00,9.14,9.149,9.046,9.136,350000.0
2008-10-27 19:49:00,9.169,9.175,9.094,9.109,350000.0
2008-10-27 19:50:00,9.041,9.169,9.041,9.169,450000.0
2008-10-27 19:51:00,9.105,9.171,9.038,9.038,350000.0
2008-10-27 19:52:00,9.162,9.162,9.043,9.155,500000.0
2008-10-27 19:53:00,9.09,9.147,9.033,9.142,400000.0
2008-10-27 19:54:00,9.134,9.151,9.06,9.06,400000.0
2008-10-27 19:55:00,9.053,9.121,9.035,9.103,400000.0
2008-10-27 19:56:00,9.077,9.192,9.047,9.102,550000.0
2008-10-27 19:57:00,9.147,9.147,9.028,9.028,450000.0
2008-10-27 19:58:00,9.106,9.131,9.009,9.021,400000.0
2008-10-27 19:59:00,9.126,9.127,8.984,9.092,550000.0
2008-10-27 20:00:00,9.025,9.147,9.018,9.13,350000.0
2008-10-27 20:01:00,9.11,9.14,9.007,9.098,850000.0
2008-10-27 20:02:00,9.053,9.124,8.978,9.045,350000.0
2008-10-27 20:03:00,9.003,9.146,9.002,9.054,500000.0
2008-10-27 20:04:00,9.012,9.148,8.995,9.111,400000.0
2008-10-27 20:05:00,9.01,9.118,9.002,9.09,550000.0
2008-10-27 20:06:00,9.114,9.127,9.045,9.089,500000.0
2008-10-27 20:07:00,9.08,9.098,9.024,9.024,400000.0
2008-10-27 20:08:00,9.053,9.145,9.012,9.033,300000.0
2008-10-27 20:09:00,9.03,9.156,8.995,9.13,900000.0
2008-10-27 20:10:00,9.121,9.153,9.021,9.153,450000.0
2008-10-27 20:11:00,9.079,9.131,9.001,9.103,800000.0
2008-10-27 20:12:00,9.056,9.08,9.01,9.013,400000.0
2008-10-27 20:13:00,9.068,9.144,9.019,9.135,500000.0
2008-10-27 20:14:00,8.968,9.091,8.968,8.992,400000.0
2008-10-27 20:15:00,9.106,9.113,9.049,9.087,500000.0
2008-10-27 20:16:00,9.037,9.166,9.009,9.017,550000.0
2008-10-27 20:17:00,9.05,9.104,9.003,9.017,350000.0
2008-10-27 20:18:00,9.115,9.128,8.992,9.108,500000.0
2008-10-27 20:19:00,9.068,9.122,9.012,9.04,350000.0
2008-10-27 20:20:00,9.063,9.125,8.967,9.125,400000.0
2008-10-27 20:21:00,9.024,9.123,9.012,9.012,350000.0
2008-10-27 20:22:00,9.031,9.105,8.994,9.075,350000.0
2008-10-27 20:23:00,9.07,9.07,8.935,9.034,250000.0
2008-10-27 20:24:00,8.984,9.075,8.949,9.075,450000.0
2008-10-27 20:25:00,9.082,9.082,8.938,8.938,550000.0
2008-10-27 20:26:00,9.061,9.061,8.949,8.969,400000.0
2008-10-27 20:27:00,9.042,9.042,8.954,8.967,400000.0
2008-10-27 20:28:00,8.977,9.047,8.956,9.026,400000.0
2008-10-27 20:29:00,9.03,9.058,8.946,9.001,500000.0
2008-10-27 20:30:00,8.952,9.018,8.916,8.956,400000.0
2008-10-27 20:31:00,9.043,9.093,9.003,9.053,450000.0
2008-10-27 20:32:00,8.987,9.044,8.889,8.899,500000.0
2008-10-27 20:33:00,8.964,9.057,8.942,9.042,500000.0
2008-10-27 20:34:00,8.996,9.033,8.847,9.033,450000.0
2008-10-27 20:35:00,9.08,9.091,8.955,9.006,400000.0
2008-10-27 20:36:00,9.038,9.056,8.911,9.034,450000.0
2008-10-27 20:37:00,9.044,9.065,8.957,9.061,500000.0
2008-10-27 20:38:00,9.001,9.076,8.961,9.002,500000.0
2008-10-27 20:39:00,8.961,9.019,8.949,8.949,350000.0
2008-10-27 20:40:00,9.068,9.096,8.956,9.063,500000.0
2008-10-27 20:41:00,8.96,9.05,8.927,9.044,550000.0
2008-10-27 20:42:00,9.095,9.095,9.008,9.078,550000.0
2008-10-27 20:45:00,9.066,9.071,8.988,9.071,250000.0
2008-10-27 20:47:00,9.111,9.114,9.077,9.083,450000.0
2008-10-27 20:48:00,9.082,9.113,8.991,9.069,500000.0
2008-10-27 20:49:00,9.084,9.099,8.989,9.02,350000.0
2008-10-27 20:50:00,9.07,9.111,9.038,9.1,250000.0
2008-10-27 20:51:00,9.105,9.105,9.04,9.104,400000.0
2008-10-27 20:52:00,9.06,9.101,9.012,9.03,450000.0
2008-10-27 20:54:00,9.049,9.098,9.049,9.098,550000.0
2008-10-27 20:56:00,9.059,9.059,8.969,9.016,500000.0
2008-10-27 20:57:00,9.059,9.059,8.98,8.98,250000.0
2008-10-27 20:59:00,9.001,9.098,8.991,9.098,350000.0
2008-10-27 21:00:00,9.044,9.093,8.96,9.006,550000.0
2008-10-27 21:01:00,9.012,9.08,8.986,9.056,350000.0
2008-10-27 21:02:00,9.093,9.093,8.987,9.044,450000.0
2008-10-27 21:03:00,8.997,9.07,8.903,8.971,500000.0
2008-10-27 21:04:00,8.897,9.013,8.897,8.965,500000.0
2008-10-27 21:05:00,8.93,9.091,8.93,8.965,550000.0
2008-10-27 21:06:00,8.976,9.036,8.925,9.036,400000.0
2008-10-27 21:08:00,8.998,9.12,8.981,9.001,400000.0
2008-10-27 21:09:00,9.066,9.066,8.928,9.061,400000.0
2008-10-27 21:10:00,8.968,9.062,8.968,8.986,350000.0
2008-10-27 21:12:00,8.977,9.051,8.903,8.974,450000.0
2008-10-27 21:13:00,9.055,9.077,8.95,9.077,350000.0
2008-10-27 21:14:00,9.046,9.08,8.952,9.039,450000.0
2008-10-27 21:15:00,8.938,9.053,8.938,8.978,400000.0
2008-10-27 21:16:00,9.007,9.072,8.946,9.024,400000.0
2008-10-27 21:17:00,8.971,9.058,8.925,8.971,400000.0
2008-10-27 21:18:00,9.081,9.082,8.966,9.076,450000.0
2008-10-27 21:19:00,8.986,9.052,8.913,8.956,550000.0
2008-10-27 21:20:00,9.08,9.08,8.967,9.076,400000.0
2008-10-27 21:21:00,9.029,9.062,8.962,8.994,350000.0
2008-10-27 21:22:00,8.963,9.077,8.946,9.077,400000.0
2008-10-27 21:23:00,8.986,9.025,8.928,9.024,350000.0
2008-10-27 21:25:00,8.981,9.099,8.97,8.97,350000.0
2008-10-27 21:26:00,8.99,9.064,8.911,8.948,500000.0
2008-10-27 21:27:00,9.068,9.081,8.94,9.037,600000.0
2008-10-27 21:28:00,8.983,9.053,8.937,9.029,500000.0
2008-10-27 21:29:00,8.994,9.086,8.929,9.031,650000.0
2008-10-27 21:30:00,9.023,9.056,8.941,9.022,400000.0
2008-10-27 21:32:00,9.026,9.079,8.969,9.026,250000.0
2008-10-27 21:35:00,9.0,9.064,8.922,9.064,400000.0
2008-10-27 21:36:00,8.934,9.033,8.934,9.033,400000.0
2008-10-27 21:37:00,8.987,9.041,8.987,9.041,100000.0
2008-10-27 21:38:00,8.948,9.056,8.946,9.039,400000.0
2008-10-27 21:39:00,9.002,9.068,8.942,9.047,750000.0
2008-10-27 21:40:00,9.023,9.055,8.919,9.055,500000.0
2008-10-27 21:41:00,9.009,9.036,8.908,8.993,250000.0
2008-10-27 21:42:00,9.004,9.018,9.004,9.018,100000.0
2008-10-27 21:43:00,8.965,9.059,8.929,9.05,600000.0
2008-10-27 21:44:00,9.032,9.035,8.931,9.012,400000.0
2008-10-27 21:45:00,8.94,8.989,8.94,8.98,250000.0
2008-10-27 21:46:00,8.859,8.97,8.813,8.854,350000.0
2008-10-27 21:47:00,8.853,9.004,8.853,8.867,500000.0
2008-10-27 21:48:00,8.989,8.995,8.856,8.995,400000.0
2008-10-27 21:49:00,8.843,8.94,8.843,8.933,450000.0
2008-10-27 21:50:00,8.918,8.958,8.89,8.944,300000.0
2008-10-27 21:51:00,8.938,8.971,8.888,8.902,350000.0
2008-10-27 21:52:00,8.974,8.983,8.849,8.906,350000.0
2008-10-27 21:53:00,8.917,8.965,8.828,8.954,500000.0
2008-10-27 21:54:00,8.922,8.981,8.843,8.981,400000.0
2008-10-27 21:55:00,8.959,8.982,8.85,8.872,650000.0
2008-10-27 21:56:00,8.839,8.922,8.838,8.838,250000.0
2008-10-27 21:57:00,8.847,8.941,8.807,8.843,350000.0
2008-10-27 21:58:00,8.93,8.963,8.859,8.94,350000.0
2008-10-27 21:59:00,8.839,8.983,8.839,8.942,550000.0
2008-10-27 22:00:00,8.979,8.986,8.83,8.961,500000.0
2008-10-27 22:01:00,8.955,9.04,8.861,8.861,500000.0
2008-10-27 22:02:00,8.95,8.976,8.801,8.953,400000.0
2008-10-27 22:03:00,8.849,8.976,8.849,8.882,300000.0
2008-10-27 22:04:00,8.935,8.935,8.772,8.83,400000.0
2008-10-27 22:05:00,8.939,8.939,8.818,8.917,500000.0
2008-10-27 22:06:00,8.821,8.97,8.821,8.921,600000.0
2008-10-27 22:07:00,8.834,8.994,8.828,8.895,550000.0
2008-10-27 22:08:00,8.897,8.897,8.726,8.884,750000.0
2008-10-27 22:10:00,8.839,8.907,8.807,8.871,800000.0
2008-10-27 22:11:00,8.847,8.897,8.845,8.897,200000.0
2008-10-27 22:12:00,8.871,8.926,8.822,8.892,350000.0
2008-10-27 22:13:00,8.782,8.914,8.781,8.914,400000.0
2008-10-27 22:14:00,8.847,8.923,8.827,8.893,400000.0
2008-10-27 22:16:00,8.848,8.933,8.808,8.933,400000.0
2008-10-27 22:18:00,8.825,8.899,8.825,8.825,200000.0
2008-10-27 22:19:00,8.806,8.939,8.806,8.824,400000.0
2008-10-27 22:20:00,8.852,8.896,8.791,8.791,350000.0
2008-10-27 22:21:00,8.917,8.947,8.853,8.947,150000.0
2008-10-27 22:22:00,8.909,8.922,8.823,8.884,350000.0
2008-10-27 22:23:00,8.923,8.951,8.856,8.931,350000.0
2008-10-27 22:24:00,8.913,8.925,8.822,8.877,350000.0
2008-10-27 22:25:00,8.831,8.946,8.791,8.946,500000.0
2008-10-27 22:26:00,8.896,8.933,8.807,8.917,550000.0
2008-10-27 22:27:00,8.943,8.98,8.847,8.847,250000.0
2008-10-27 22:29:00,8.906,8.96,8.876,8.93,400000.0
2008-10-27 22:30:00,8.883,8.948,8.824,8.882,650000.0
2008-10-27 22:32:00,8.925,8.942,8.858,8.858,300000.0
2008-10-27 22:33:00,8.868,8.956,8.824,8.824,500000.0
2008-10-27 22:35:00,8.936,8.956,8.814,8.905,550000.0
2008-10-27 22:38:00,8.953,9.003,8.869,8.906,600000.0
2008-10-27 22:39:00,8.967,8.978,8.848,8.891,400000.0
2008-10-27 22:40:00,8.837,8.946,8.817,8.946,400000.0
2008-10-27 22:41:00,8.884,9.084,8.884,8.975,750000.0
2008-10-27 22:42:00,8.953,8.954,8.838,8.853,450000.0
2008-10-27 22:43:00,8.997,8.997,8.833,8.993,350000.0
2008-10-27 22:44:00,8.951,9.023,8.89,9.0,500000.0
2008-10-27 22:46:00,8.887,9.075,8.887,8.998,550000.0
2008-10-27 22:47:00,8.946,8.95,8.946,8.95,100000.0
2008-10-27 22:48:00,8.915,8.981,8.905,8.905,200000.0
2008-10-27 22:49:00,8.959,9.01,8.943,9.006,200000.0
2008-10-27 22:50:00,8.94,9.005,8.884,9.005,450000.0
2008-10-27 22:51:00,9.024,9.024,8.881,8.945,350000.0
2008-10-27 22:52:00,8.907,8.998,8.907,8.958,400000.0
2008-10-27 22:53:00,9.033,9.033,8.956,9.027,300000.0
2008-10-27 22:54:00,8.956,9.018,8.884,8.892,500000.0
2008-10-27 22:55:00,8.887,9.011,8.884,8.942,400000.0
2008-10-27 22:56:00,8.973,9.012,8.915,8.915,350000.0
2008-10-27 22:57:00,8.91,9.023,8.908,8.908,300000.0
2008-10-27 22:58:00,8.916,9.036,8.897,8.943,400000.0
2008-10-27 22:59:00,8.964,9.037,8.898,8.928,950000.0
2008-10-27 23:00:00,8.9,8.979,8.892,8.924,450000.0
2008-10-27 23:02:00,8.931,8.971,8.873,8.971,250000.0
2008-10-27 23:05:00,8.998,9.007,8.926,8.974,400000.0
2008-10-27 23:06:00,8.975,9.009,8.911,9.009,400000.0
2008-10-27 23:07:00,8.967,8.98,8.868,8.922,250000.0
2008-10-27 23:08:00,8.968,9.031,8.89,9.024,350000.0
2008-10-27 23:09:00,8.904,9.006,8.888,8.912,450000.0
2008-10-27 23:10:00,8.957,8.957,8.933,8.933,100000.0
2008-10-27 23:11:00,8.97,8.999,8.932,8.986,250000.0
2008-10-27 23:12:00,8.874,8.987,8.849,8.987,300000.0
2008-10-27 23:13:00,8.977,9.014,8.943,8.991,250000.0
2008-10-27 23:14:00,8.988,9.004,8.909,8.916,350000.0
2008-10-27 23:15:00,8.834,8.965,8.832,8.94,200000.0
2008-10-27 23:19:00,8.992,9.018,8.937,8.972,350000.0
2008-10-27 23:20:00,8.941,9.0,8.862,8.922,550000.0
2008-10-27 23:21:00,8.955,8.982,8.904,8.904,200000.0
2008-10-27 23:30:00,8.923,8.999,8.914,8.999,350000.0
2008-10-27 23:34:00,8.991,9.005,8.874,9.005,400000.0
2008-10-27 23:40:00,8.982,8.998,8.892,8.96,550000.0
2008-10-27 23:50:00,8.974,8.998,8.86,8.971,550000.0
2008-10-27 23:55:00,8.971,9.003,8.848,8.94,400000.0
2008-10-27 23:57:00,8.931,8.973,8.931,8.953,250000.0
2008-10-27 23:58:00,8.966,9.002,8.966,9.002,100000.0
2008-10-28 00:00:00,8.937,9.021,8.937,8.981,500000.0
2008-10-28 00:01:00,8.966,9.003,8.862,8.909,600000.0
2008-10-28 00:02:00,8.961,9.021,8.867,9.004,350000.0
2008-10-28 00:03:00,8.945,8.978,8.945,8.947,200000.0
2008-10-28 00:04:00,8.954,8.994,8.892,8.965,350000.0
2008-10-28 00:05:00,8.92,8.997,8.864,8.939,450000.0
2008-10-28 00:07:00,8.976,9.011,8.872,8.947,500000.0
2008-10-28 00:09:00,8.98,8.98,8.871,8.919,400000.0
2008-10-28 00:10:00,9.004,9.027,8.943,9.011,450000.0
2008-10-28 00:11:00,8.911,9.041,8.902,8.995,600000.0
2008-10-28 00:12:00,9.013,9.013,8.885,8.885,450000.0
2008-10-28 00:15:00,8.916,8.985,8.808,8.968,550000.0
2008-10-28 00:16:00,8.88,9.044,8.88,8.974,350000.0
2008-10-28 00:19:00,8.994,8.994,8.857,8.874,550000.0
2008-10-28 00:20:00,9.002,9.002,8.89,8.974,450000.0
2008-10-28 00:23:00,8.902,8.902,8.902,8.902,50000.0
2008-10-28 00:24:00,8.953,8.953,8.921,8.921,150000.0
2008-10-28 00:26:00,8.988,9.001,8.923,8.964,350000.0
2008-10-28 00:27:00,8.957,8.996,8.925,8.996,250000.0
2008-10-28 00:29:00,8.981,8.996,8.885,8.928,300000.0
2008-10-28 00:30:00,8.981,8.981,8.861,8.868,300000.0
2008-10-28 00:31:00,8.989,9.002,8.93,8.93,400000.0
2008-10-28 00:32:00,8.974,8.974,8.797,8.83,500000.0
2008-10-28 00:33:00,8.994,8.994,8.862,8.862,250000.0
2008-10-28 00:34:00,8.964,8.964,8.893,8.945,300000.0
2008-10-28 00:35:00,8.974,8.998,8.916,8.998,150000.0
2008-10-28 00:36:00,8.945,8.945,8.861,8.884,200000.0
2008-10-28 00:39:00,8.918,8.961,8.857,8.961,200000.0
2008-10-28 00:40:00,8.932,8.99,8.842,8.88,1150000.0
2008-10-28 00:41:00,8.94,8.952,8.94,8.952,100000.0
2008-10-28 00:42:00,8.954,8.981,8.875,8.875,200000.0
2008-10-28 00:43:00,8.858,8.994,8.858,8.913,300000.0
2008-10-28 00:44:00,8.871,8.941,8.866,8.866,200000.0
2008-10-28 00:47:00,8.847,8.925,8.847,8.902,200000.0
2008-10-28 00:48:00,8.905,8.925,8.837,8.865,500000.0
2008-10-28 00:50:00,8.856,8.978,8.856,8.973,350000.0
2008-10-28 00:52:00,8.867,8.959,8.856,8.936,250000.0
2008-10-28 00:54:00,8.892,8.979,8.837,8.979,450000.0
2008-10-28 00:55:00,8.952,8.952,8.952,8.952,50000.0
2008-10-28 00:56:00,8.95,8.968,8.95,8.968,100000.0
2008-10-28 00:59:00,8.982,8.982,8.892,8.918,300000.0
2008-10-28 01:00:00,8.971,8.981,8.807,8.958,1000000.0
2008-10-28 01:01:00,8.934,9.0,8.881,8.917,800000.0
2008-10-28 01:02:00,8.942,8.98,8.929,8.939,350000.0
2008-10-28 01:06:00,8.888,8.975,8.869,8.975,400000.0
2008-10-28 01:10:00,8.954,8.976,8.84,8.951,700000.0
2008-10-28 01:11:00,8.961,8.996,8.872,8.959,450000.0
2008-10-28 01:12:00,8.987,8.991,8.873,8.966,550000.0
2008-10-28 01:13:00,8.961,9.003,8.909,8.909,450000.0
2008-10-28 01:14:00,8.972,8.972,8.848,8.848,400000.0
2008-10-28 01:15:00,8.965,8.965,8.781,8.828,400000.0
2008-10-28 01:16:00,8.956,8.971,8.915,8.971,250000.0
2008-10-28 01:18:00,8.907,8.964,8.87,8.87,300000.0
2008-10-28 01:19:00,8.898,8.983,8.884,8.901,400000.0
2008-10-28 01:20:00,8.961,8.992,8.888,8.984,750000.0
2008-10-28 01:21:00,8.96,8.996,8.921,8.963,350000.0
2008-10-28 01:23:00,8.909,8.96,8.844,8.882,500000.0
2008-10-28 01:24:00,8.995,8.995,8.884,8.991,500000.0
2008-10-28 01:25:00,8.986,8.986,8.91,8.951,400000.0
2008-10-28 01:26:00,8.946,8.994,8.88,8.88,400000.0
2008-10-28 01:30:00,8.858,8.963,8.858,8.877,300000.0
2008-10-28 01:31:00,8.958,8.999,8.924,8.971,400000.0
2008-10-28 01:33:00,8.928,9.014,8.907,8.907,150000.0
2008-10-28 01:34:00,8.974,8.974,8.866,8.896,250000.0
2008-10-28 01:35:00,8.892,8.975,8.866,8.975,250000.0
2008-10-28 01:39:00,8.956,9.0,8.871,8.951,600000.0
2008-10-28 01:40:00,8.948,8.962,8.811,8.871,550000.0
2008-10-28 01:42:00,8.858,8.968,8.851,8.963,450000.0
2008-10-28 01:44:00,9.005,9.005,8.901,8.995,350000.0
2008-10-28 01:45:00,8.947,8.989,8.885,8.938,400000.0
2008-10-28 01:46:00,8.976,8.999,8.84,8.974,550000.0
2008-10-28 01:47:00,8.936,9.016,8.88,9.013,350000.0
2008-10-28 01:48:00,9.049,9.095,8.926,8.926,350000.0
2008-10-28 01:50:00,9.032,9.032,8.914,9.032,550000.0
2008-10-28 01:54:00,8.96,9.003,8.893,8.94,400000.0
2008-10-28 01:55:00,8.954,9.051,8.906,9.051,350000.0
2008-10-28 01:56:00,9.064,9.064,8.931,8.931,450000.0
2008-10-28 01:57:00,8.937,9.086,8.937,9.086,400000.0
2008-10-28 01:58:00,9.085,9.085,8.997,8.997,350000.0
2008-10-28 01:59:00,9.058,9.085,8.966,9.062,500000.0
2008-10-28 02:00:00,8.971,9.124,8.971,9.088,900000.0
2008-10-28 02:01:00,8.962,9.106,8.962,9.088,550000.0
2008-10-28 02:02:00,9.036,9.067,8.933,9.058,250000.0
2008-10-28 02:04:00,8.989,9.032,8.971,8.975,250000.0
2008-10-28 02:05:00,9.056,9.058,8.972,9.029,350000.0
2008-10-28 02:06:00,8.944,9.091,8.944,9.028,450000.0
2008-10-28 02:07:00,8.976,9.068,8.912,8.948,250000.0
2008-10-28 02:08:00,9.043,9.078,8.986,9.031,250000.0
2008-10-28 02:09:00,9.048,9.056,8.922,9.044,600000.0
2008-10-28 02:10:00,8.937,9.039,8.937,8.99,500000.0
2008-10-28 02:12:00,8.942,9.046,8.942,9.015,400000.0
2008-10-28 02:13:00,9.013,9.013,8.967,8.967,100000.0
2008-10-28 02:14:00,8.963,9.07,8.936,9.02,500000.0
2008-10-28 02:15:00,9.021,9.064,8.977,8.978,500000.0
2008-10-28 02:16:00,9.074,9.109,8.969,8.974,600000.0
2008-10-28 02:17:00,9.055,9.087,8.96,9.087,300000.0
2008-10-28 02:18:00,9.107,9.107,8.951,9.064,650000.0
2008-10-28 02:19:00,9.114,9.114,8.98,9.075,500000.0
2008-10-28 02:20:00,9.119,9.119,8.954,8.954,250000.0
2008-10-28 02:21:00,9.086,9.137,8.981,9.085,400000.0
2008-10-28 02:22:00,9.091,9.124,9.011,9.075,400000.0
2008-10-28 02:24:00,9.103,9.103,9.041,9.064,250000.0
2008-10-28 02:26:00,9.014,9.089,8.969,8.969,400000.0
2008-10-28 02:27:00,9.047,9.101,8.978,8.978,400000.0
2008-10-28 02:28:00,9.038,9.095,8.962,9.068,350000.0
2008-10-28 02:29:00,9.088,9.093,8.98,9.092,400000.0
2008-10-28 02:30:00,9.035,9.1,8.953,9.012,400000.0
2008-10-28 02:31:00,8.989,9.073,8.961,8.961,250000.0
2008-10-28 02:32:00,9.103,9.103,8.962,8.962,300000.0
2008-10-28 02:33:00,9.049,9.094,9.011,9.018,550000.0
2008-10-28 02:34:00,8.959,9.1,8.959,9.1,100000.0
2008-10-28 02:36:00,9.06,9.078,8.975,8.975,250000.0
2008-10-28 02:37:00,9.041,9.054,8.954,8.996,450000.0
2008-10-28 02:38:00,8.932,9.072,8.932,8.959,350000.0
2008-10-28 02:39:00,9.077,9.105,9.044,9.076,400000.0
2008-10-28 02:40:00,8.994,9.129,8.981,9.129,500000.0
2008-10-28 02:41:00,9.069,9.154,9.066,9.151,500000.0
2008-10-28 02:42:00,9.134,9.134,9.013,9.124,300000.0
2008-10-28 02:43:00,9.038,9.11,8.947,9.11,350000.0
2008-10-28 02:44:00,9.07,9.129,8.99,9.123,550000.0
2008-10-28 02:45:00,9.092,9.146,8.986,9.059,600000.0
2008-10-28 02:46:00,9.145,9.184,9.064,9.064,550000.0
2008-10-28 02:47:00,9.121,9.121,9.091,9.091,100000.0
2008-10-28 02:48:00,9.114,9.137,9.028,9.114,550000.0
2008-10-28 02:49:00,9.1,9.12,9.004,9.089,750000.0
2008-10-28 02:50:00,9.03,9.113,9.019,9.113,200000.0
2008-10-28 02:51:00,9.089,9.148,9.039,9.075,300000.0
2008-10-28 02:52:00,9.032,9.134,9.032,9.134,350000.0
2008-10-28 02:53:00,9.08,9.165,9.016,9.088,650000.0
2008-10-28 02:54:00,9.077,9.164,9.038,9.077,600000.0
2008-10-28 02:55:00,9.029,9.148,9.01,9.051,550000.0
2008-10-28 02:56:00,9.136,9.174,9.068,9.091,650000.0
2008-10-28 02:57:00,8.998,9.121,8.998,9.025,150000.0
2008-10-28 02:58:00,9.151,9.151,9.029,9.038,250000.0
2008-10-28 02:59:00,9.105,9.145,9.026,9.066,550000.0
2008-10-28 03:00:00,9.114,9.114,9.068,9.068,100000.0
2008-10-28 03:01:00,9.035,9.125,9.028,9.107,300000.0
2008-10-28 03:02:00,9.106,9.138,9.038,9.097,350000.0
2008-10-28 03:03:00,9.138,9.214,8.989,9.139,550000.0
2008-10-28 03:04:00,9.092,9.101,8.966,9.069,350000.0
2008-10-28 03:05:00,9.096,9.096,8.968,9.066,450000.0
2008-10-28 03:06:00,9.069,9.129,8.995,9.062,450000.0
2008-10-28 03:07:00,9.055,9.055,9.035,9.04,200000.0
2008-10-28 03:08:00,9.133,9.14,9.019,9.137,500000.0
2008-10-28 03:09:00,9.11,9.117,8.963,9.026,700000.0
2008-10-28 03:10:00,9.003,9.103,8.982,9.028,350000.0
2008-10-28 03:11:00,9.14,9.14,9.047,9.126,500000.0
2008-10-28 03:12:00,9.078,9.128,8.998,9.035,450000.0
2008-10-28 03:13:00,9.11,9.133,9.007,9.025,300000.0
2008-10-28 03:14:00,9.094,9.147,8.991,9.101,500000.0
2008-10-28 03:15:00,8.995,9.12,8.981,9.12,400000.0
2008-10-28 03:16:00,9.025,9.15,9.025,9.076,400000.0
2008-10-28 03:17:00,9.13,9.139,8.981,9.117,550000.0
2008-10-28 03:18:00,9.112,9.14,9.033,9.14,250000.0
2008-10-28 03:19:00,9.097,9.116,9.005,9.015,300000.0
2008-10-28 03:20:00,9.132,9.135,9.041,9.063,300000.0
2008-10-28 03:21:00,9.138,9.138,8.997,9.051,250000.0
2008-10-28 03:22:00,9.041,9.116,9.041,9.116,100000.0
2008-10-28 03:23:00,9.108,9.151,9.02,9.02,400000.0
2008-10-28 03:24:00,9.172,9.172,9.091,9.091,200000.0
2008-10-28 03:25:00,9.049,9.118,9.049,9.118,100000.0
2008-10-28 03:26:00,9.121,9.121,8.972,9.065,500000.0
2008-10-28 03:27:00,9.123,9.135,8.994,9.135,250000.0
2008-10-28 03:28:00,9.088,9.159,9.04,9.159,500000.0
2008-10-28 03:29:00,9.063,9.176,9.033,9.086,700000.0
2008-10-28 03:30:00,9.107,9.16,9.107,9.142,300000.0
2008-10-28 03:31:00,9.129,9.163,9.033,9.144,250000.0
2008-10-28 03:33:00,9.121,9.216,9.045,9.045,300000.0
2008-10-28 03:34:00,9.04,9.143,9.04,9.143,100000.0
2008-10-28 03:35:00,9.128,9.147,9.049,9.082,400000.0
2008-10-28 03:36:00,9.161,9.21,9.051,9.089,450000.0
2008-10-28 03:37:00,9.164,9.168,9.063,9.16,350000.0
2008-10-28 03:38:00,9.129,9.129,9.129,9.129,50000.0
2008-10-28 03:39:00,9.097,9.124,9.028,9.124,400000.0
2008-10-28 03:40:00,9.161,9.185,9.038,9.161,650000.0
2008-10-28 03:41:00,9.087,9.193,9.087,9.184,250000.0
2008-10-28 03:42:00,9.107,9.185,9.078,9.173,450000.0
2008-10-28 03:43:00,9.074,9.211,9.044,9.129,550000.0
2008-10-28 03:44:00,9.046,9.178,9.046,9.109,550000.0
2008-10-28 03:45:00,9.226,9.226,9.095,9.095,350000.0
2008-10-28 03:46:00,9.081,9.176,9.081,9.082,300000.0
2008-10-28 03:47:00,9.152,9.181,9.05,9.157,550000.0
2008-10-28 03:48:00,9.179,9.205,9.121,9.164,300000.0
2008-10-28 03:49:00,9.157,9.178,9.027,9.178,350000.0
2008-10-28 03:50:00,9.145,9.153,9.088,9.153,550000.0
2008-10-28 03:51:00,9.02,9.179,9.02,9.167,500000.0
2008-10-28 03:52:00,9.06,9.146,9.028,9.028,400000.0
2008-10-28 03:53:00,9.094,9.094,8.987,9.028,500000.0
2008-10-28 03:54:00,9.09,9.09,8.962,9.065,350000.0
2008-10-28 03:55:00,9.1,9.127,8.986,8.986,550000.0
2008-10-28 03:56:00,9.097,9.109,8.997,9.102,350000.0
2008-10-28 03:57:00,9.101,9.11,8.996,9.022,650000.0
2008-10-28 03:58:00,9.078,9.117,9.017,9.117,350000.0
2008-10-28 03:59:00,9.068,9.085,8.997,9.082,350000.0
2008-10-28 04:00:00,9.086,9.094,8.977,9.02,350000.0
2008-10-28 04:01:00,9.109,9.109,8.968,8.968,450000.0
2008-10-28 04:02:00,9.049,9.087,8.957,8.998,400000.0
2008-10-28 04:03:00,9.014,9.126,9.014,9.084,300000.0
2008-10-28 04:04:00,9.084,9.128,9.014,9.07,250000.0
2008-10-28 04:05:00,8.998,9.099,8.989,9.058,350000.0
2008-10-28 04:06:00,9.108,9.114,8.978,9.064,250000.0
2008-10-28 04:07:00,9.01,9.111,8.967,9.014,550000.0
2008-10-28 04:08:00,9.063,9.086,8.963,9.05,450000.0
2008-10-28 04:09:00,9.061,9.083,8.972,8.972,350000.0
2008-10-28 04:10:00,8.997,9.111,8.997,9.068,350000.0
2008-10-28 04:11:00,9.026,9.086,8.951,8.998,450000.0
2008-10-28 04:12:00,8.959,9.074,8.938,9.074,350000.0
2008-10-28 04:13:00,9.086,9.086,8.956,9.051,600000.0
2008-10-28 04:14:00,8.98,9.075,8.978,8.978,250000.0
2008-10-28 04:15:00,9.052,9.098,8.998,9.096,350000.0
2008-10-28 04:16:00,9.024,9.024,9.024,9.024,50000.0
2008-10-28 04:17:00,9.023,9.085,8.925,9.068,350000.0
2008-10-28 04:18:00,9.058,9.067,9.007,9.012,400000.0
2008-10-28 04:19:00,9.038,9.116,8.958,9.086,700000.0
2008-10-28 04:20:00,8.943,9.041,8.929,8.992,400000.0
2008-10-28 04:21:00,9.02,9.062,8.917,9.04,450000.0
2008-10-28 04:22:00,9.022,9.125,8.986,9.057,850000.0
2008-10-28 04:23:00,9.027,9.074,9.004,9.004,350000.0
2008-10-28 04:24:00,9.059,9.059,8.983,9.023,350000.0
2008-10-28 04:25:00,9.057,9.115,8.966,9.052,550000.0
2008-10-28 04:26:00,8.958,9.056,8.958,9.03,250000.0
2008-10-28 04:27:00,9.025,9.06,8.911,8.911,600000.0
2008-10-28 04:28:00,9.022,9.078,8.908,9.078,550000.0
2008-10-28 04:29:00,9.061,9.061,8.887,8.915,550000.0
2008-10-28 04:30:00,9.071,9.071,8.976,9.044,550000.0
2008-10-28 04:32:00,9.037,9.037,8.919,8.959,400000.0
2008-10-28 04:33:00,9.013,9.061,8.977,8.986,350000.0
2008-10-28 04:34:00,9.007,9.052,8.943,9.036,550000.0
2008-10-28 04:35:00,9.011,9.049,8.926,8.926,350000.0
2008-10-28 04:36:00,9.022,9.053,9.011,9.041,300000.0
2008-10-28 04:37:00,8.978,9.05,8.905,9.021,400000.0
2008-10-28 04:38:00,9.046,9.105,8.978,9.037,450000.0
2008-10-28 04:39:00,9.009,9.062,8.98,9.022,350000.0
2008-10-28 04:40:00,9.018,9.042,8.948,9.034,350000.0
2008-10-28 04:41:00,8.891,9.012,8.891,8.996,300000.0
2008-10-28 04:42:00,9.04,9.062,8.979,9.056,300000.0
2008-10-28 04:43:00,9.038,9.062,8.936,8.936,400000.0
2008-10-28 04:44:00,9.053,9.056,8.997,8.997,350000.0
2008-10-28 04:45:00,9.036,9.065,8.939,8.998,400000.0
2008-10-28 04:46:00,8.996,9.062,8.935,9.02,350000.0
2008-10-28 04:47:00,8.936,9.072,8.934,8.972,550000.0
2008-10-28 04:48:00,8.952,9.071,8.946,9.018,550000.0
2008-10-28 04:49:00,9.058,9.058,8.942,9.039,250000.0
2008-10-28 04:50:00,9.044,9.044,8.904,9.029,400000.0
2008-10-28 04:51:00,9.011,9.07,8.907,8.907,400000.0
2008-10-28 04:52:00,9.025,9.025,8.909,8.988,300000.0
2008-10-28 04:53:00,8.99,9.048,8.939,9.025,500000.0
2008-10-28 04:54:00,9.022,9.022,8.866,8.985,400000.0
2008-10-28 04:55:00,8.966,9.056,8.966,9.053,350000.0
2008-10-28 04:56:00,9.017,9.067,8.962,9.009,400000.0
2008-10-28 04:57:00,9.062,9.062,8.951,9.014,350000.0
2008-10-28 04:58:00,9.04,9.04,8.895,8.987,450000.0
2008-10-28 04:59:00,8.988,9.035,8.921,8.933,500000.0
2008-10-28 05:00:00,9.018,9.16,8.978,9.071,1100000.0
2008-10-28 05:01:00,8.977,9.065,8.961,8.961,450000.0
2008-10-28 05:02:00,9.061,9.061,8.98,9.007,350000.0
2008-10-28 05:03:00,8.983,9.015,8.983,8.991,250000.0
2008-10-28 05:04:00,9.044,9.047,8.898,9.047,650000.0
2008-10-28 05:05:00,8.991,9.091,8.944,9.002,500000.0
2008-10-28 05:06:00,8.949,9.028,8.948,8.969,350000.0
2008-10-28 05:07:00,9.043,9.043,8.895,9.04,500000.0
2008-10-28 05:08:00,9.033,9.072,8.962,9.029,600000.0
2008-10-28 05:09:00,9.018,9.057,8.983,8.994,300000.0
2008-10-28 05:10:00,8.92,9.045,8.92,9.045,450000.0
2008-10-28 05:11:00,9.008,9.027,8.919,9.017,550000.0
2008-10-28 05:12:00,9.039,9.055,8.909,9.021,650000.0
2008-10-28 05:13:00,8.938,9.04,8.938,9.003,350000.0
2008-10-28 05:14:00,9.067,9.067,8.952,8.952,250000.0
2008-10-28 05:15:00,9.022,9.058,8.956,9.016,450000.0
2008-10-28 05:16:00,8.923,9.059,8.901,9.059,400000.0
2008-10-28 05:17:00,9.02,9.05,8.899,9.05,300000.0
2008-10-28 05:18:00,9.044,9.102,8.945,9.049,650000.0
2008-10-28 05:19:00,9.025,9.025,8.934,8.948,550000.0
2008-10-28 05:20:00,9.011,9.04,8.94,8.981,500000.0
2008-10-28 05:21:00,9.023,9.025,8.949,8.959,350000.0
2008-10-28 05:22:00,8.967,9.034,8.934,8.999,300000.0
2008-10-28 05:23:00,9.008,9.043,8.928,8.928,350000.0
2008-10-28 05:24:00,8.948,9.081,8.921,8.968,750000.0
2008-10-28 05:25:00,8.955,9.023,8.926,9.012,400000.0
2008-10-28 05:26:00,9.01,9.01,8.895,8.895,250000.0
2008-10-28 05:27:00,8.99,9.014,8.902,9.008,550000.0
2008-10-28 05:28:00,8.958,9.082,8.925,9.049,400000.0
2008-10-28 05:29:00,8.94,9.054,8.891,8.976,550000.0
2008-10-28 05:30:00,8.949,9.017,8.949,9.01,300000.0
2008-10-28 05:31:00,9.026,9.035,8.908,8.973,450000.0
2008-10-28 05:32:00,8.954,9.047,8.949,8.995,350000.0
2008-10-28 05:33:00,8.996,9.036,8.958,8.991,400000.0
2008-10-28 05:34:00,8.977,9.019,8.887,9.019,250000.0
2008-10-28 05:35:00,8.923,9.025,8.923,9.025,300000.0
2008-10-28 05:36:00,8.97,8.999,8.887,8.887,450000.0
2008-10-28 05:37:00,8.955,9.048,8.926,9.022,500000.0
2008-10-28 05:38:00,9.038,9.038,8.941,9.004,350000.0
2008-10-28 05:39:00,9.019,9.071,8.96,8.96,400000.0
2008-10-28 05:40:00,8.916,9.027,8.908,8.951,300000.0
2008-10-28 05:41:00,8.994,9.051,8.918,8.941,450000.0
2008-10-28 05:42:00,8.99,9.076,8.944,9.047,400000.0
2008-10-28 05:43:00,9.054,9.104,8.979,8.979,400000.0
2008-10-28 05:44:00,9.095,9.095,9.072,9.072,100000.0
2008-10-28 05:45:00,9.079,9.098,9.006,9.098,350000.0
2008-10-28 05:46:00,8.99,9.08,8.952,9.079,550000.0
2008-10-28 05:47:00,9.051,9.1,8.988,9.07,350000.0
2008-10-28 05:48:00,8.956,9.054,8.956,9.039,400000.0
2008-10-28 05:49:00,9.032,9.054,8.955,8.984,400000.0
2008-10-28 05:50:00,9.038,9.088,8.942,9.025,550000.0
2008-10-28 05:51:00,9.07,9.07,8.909,9.016,300000.0
2008-10-28 05:52:00,9.031,9.07,8.947,8.947,300000.0
2008-10-28 05:53:00,9.075,9.075,8.912,8.919,350000.0
2008-10-28 05:54:00,8.984,9.067,8.957,9.067,400000.0
2008-10-28 05:55:00,8.98,9.067,8.932,8.974,450000.0
2008-10-28 05:56:00,8.958,9.047,8.958,9.047,100000.0
2008-10-28 05:57:00,8.992,9.023,8.934,8.992,550000.0
2008-10-28 05:58:00,9.023,9.074,8.963,8.963,400000.0
2008-10-28 05:59:00,8.955,9.046,8.885,8.997,550000.0
2008-10-28 06:00:00,9.011,9.101,8.972,9.057,500000.0
2008-10-28 06:01:00,8.973,9.083,8.973,9.003,350000.0
2008-10-28 06:02:00,9.046,9.046,8.92,8.998,300000.0
2008-10-28 06:03:00,9.001,9.074,8.919,8.999,550000.0
2008-10-28 06:04:00,9.001,9.071,8.971,9.039,350000.0
2008-10-28 06:05:00,8.928,9.081,8.928,8.974,500000.0
2008-10-28 06:06:00,8.931,9.047,8.931,9.005,300000.0
2008-10-28 06:07:00,9.055,9.093,8.971,8.972,550000.0
2008-10-28 06:08:00,9.055,9.055,8.933,8.967,250000.0
2008-10-28 06:09:00,9.033,9.093,8.951,9.049,900000.0
2008-10-28 06:10:00,8.951,9.023,8.934,9.01,550000.0
2008-10-28 06:11:00,8.991,9.078,8.892,8.892,400000.0
2008-10-28 06:12:00,9.02,9.02,8.961,9.016,300000.0
2008-10-28 06:13:00,8.932,9.026,8.914,9.026,550000.0
2008-10-28 06:14:00,9.038,9.038,8.94,8.94,100000.0
2008-10-28 06:15:00,8.954,9.017,8.9,8.988,350000.0
2008-10-28 06:16:00,9.004,9.025,8.89,8.966,400000.0
2008-10-28 06:17:00,9.03,9.042,8.901,8.964,450000.0
2008-10-28 06:18:00,8.974,9.029,8.938,8.973,250000.0
2008-10-28 06:19:00,9.009,9.012,8.926,8.926,550000.0
2008-10-28 06:20:00,9.038,9.041,8.909,9.001,500000.0
2008-10-28 06:21:00,9.036,9.046,8.914,8.925,600000.0
2008-10-28 06:22:00,9.023,9.034,8.905,8.905,400000.0
2008-10-28 06:23:00,9.034,9.034,8.87,8.905,350000.0
2008-10-28 06:24:00,8.877,9.013,8.877,9.013,350000.0
2008-10-28 06:25:00,8.962,9.017,8.883,8.972,500000.0
2008-10-28 06:26:00,9.005,9.019,8.935,8.981,300000.0
2008-10-28 06:27:00,9.007,9.032,8.888,9.032,450000.0
2008-10-28 06:28:00,8.95,9.032,8.912,8.958,550000.0
2008-10-28 06:30:00,8.907,8.988,8.88,8.988,300000.0
2008-10-28 06:31:00,8.92,9.024,8.906,8.929,400000.0
2008-10-28 06:32:00,8.999,9.076,8.921,8.966,550000.0
2008-10-28 06:33:00,8.934,9.035,8.896,8.967,350000.0
2008-10-28 06:34:00,8.971,9.042,8.967,8.99,400000.0
2008-10-28 06:35:00,9.014,9.056,8.941,9.019,450000.0
2008-10-28 06:39:00,8.959,9.118,8.956,9.058,950000.0
2008-10-28 06:40:00,9.088,9.088,8.937,9.011,450000.0
2008-10-28 06:41:00,8.983,9.093,8.966,8.993,500000.0
2008-10-28 06:42:00,8.928,9.036,8.928,9.02,450000.0
2008-10-28 06:43:00,9.032,9.065,8.94,8.978,550000.0
2008-10-28 06:44:00,8.977,9.085,8.956,8.956,350000.0
2008-10-28 06:45:00,9.076,9.076,9.043,9.043,100000.0
2008-10-28 06:46:00,8.965,9.04,8.909,8.998,550000.0
2008-10-28 06:47:00,8.97,9.121,8.954,8.957,550000.0
2008-10-28 06:50:00,8.922,9.04,8.905,8.967,350000.0
2008-10-28 06:51:00,9.014,9.067,8.953,9.067,400000.0
2008-10-28 06:52:00,9.011,9.056,8.933,9.047,550000.0
2008-10-28 06:53:00,8.944,9.037,8.922,8.965,550000.0
2008-10-28 06:54:00,8.993,9.042,8.905,9.042,300000.0
2008-10-28 06:55:00,9.04,9.053,8.931,9.04,550000.0
2008-10-28 06:56:00,8.997,9.103,8.925,8.925,550000.0
2008-10-28 06:57:00,8.973,9.058,8.929,9.011,550000.0
2008-10-28 06:58:00,9.048,9.098,8.964,8.964,450000.0
2008-10-28 06:59:00,8.964,9.048,8.897,8.926,650000.0
2008-10-28 07:00:00,9.008,9.009,8.92,8.978,350000.0
2008-10-28 07:01:00,8.954,9.029,8.912,8.966,450000.0
2008-10-28 07:02:00,8.906,9.006,8.906,9.006,350000.0
2008-10-28 07:03:00,8.98,9.062,8.948,9.058,450000.0
2008-10-28 07:04:00,9.04,9.094,8.975,8.975,500000.0
2008-10-28 07:05:00,8.972,9.016,8.91,8.927,400000.0
2008-10-28 07:06:00,8.929,9.036,8.929,8.961,300000.0
2008-10-28 07:07:00,9.035,9.05,8.953,9.006,500000.0
2008-10-28 07:08:00,8.974,9.045,8.938,8.988,500000.0
2008-10-28 07:09:00,8.947,9.064,8.94,8.94,400000.0
2008-10-28 07:10:00,9.049,9.049,8.921,9.011,350000.0
2008-10-28 07:11:00,9.063,9.063,8.937,8.981,350000.0
2008-10-28 07:12:00,8.945,9.066,8.942,8.956,400000.0
2008-10-28 07:15:00,9.068,9.068,8.941,9.011,300000.0
2008-10-28 07:16:00,9.046,9.046,8.873,9.028,350000.0
2008-10-28 07:17:00,8.979,9.047,8.918,9.047,350000.0
2008-10-28 07:18:00,9.012,9.058,8.94,9.058,350000.0
2008-10-28 07:19:00,9.063,9.08,8.959,9.025,550000.0
2008-10-28 07:20:00,8.97,9.049,8.921,8.968,350000.0
2008-10-28 07:21:00,8.917,9.06,8.917,9.06,350000.0
2008-10-28 07:22:00,8.957,9.029,8.923,9.029,350000.0
2008-10-28 07:23:00,8.976,9.04,8.941,9.026,350000.0
2008-10-28 07:24:00,8.974,9.089,8.974,9.054,450000.0
2008-10-28 07:26:00,8.996,9.001,8.951,8.955,250000.0
2008-10-28 07:28:00,9.05,9.084,8.982,9.04,400000.0
2008-10-28 07:29:00,9.041,9.045,8.994,9.02,250000.0
2008-10-28 07:30:00,9.014,9.039,8.903,8.903,500000.0
2008-10-28 07:31:00,9.047,9.083,8.944,8.944,400000.0
2008-10-28 07:32:00,9.033,9.065,8.936,9.037,450000.0
2008-10-28 07:33:00,9.06,9.135,8.982,9.0,350000.0
2008-10-28 07:34:00,9.007,9.103,8.953,9.008,450000.0
2008-10-28 07:35:00,9.095,9.095,8.965,8.974,500000.0
2008-10-28 07:36:00,9.027,9.114,9.027,9.088,300000.0
2008-10-28 07:37:00,9.11,9.126,8.995,8.995,400000.0
2008-10-28 07:38:00,9.121,9.121,8.977,9.098,450000.0
2008-10-28 07:39:00,9.081,9.127,8.992,9.092,400000.0
2008-10-28 07:40:00,9.114,9.13,8.997,9.13,350000.0
2008-10-28 07:41:00,9.077,9.126,8.993,9.068,500000.0
2008-10-28 07:42:00,9.112,9.12,8.992,9.024,350000.0
2008-10-28 07:43:00,9.045,9.086,8.976,9.031,400000.0
2008-10-28 07:44:00,9.03,9.11,8.997,8.997,550000.0
2008-10-28 07:45:00,9.099,9.129,9.033,9.033,350000.0
2008-10-28 07:46:00,9.121,9.134,9.0,9.055,350000.0
2008-10-28 07:47:00,9.099,9.133,9.007,9.107,350000.0
2008-10-28 07:48:00,9.018,9.158,9.01,9.071,550000.0
2008-10-28 07:49:00,9.108,9.149,9.022,9.126,550000.0
2008-10-28 07:50:00,9.13,9.188,9.05,9.086,400000.0
2008-10-28 07:51:00,9.118,9.176,9.053,9.169,450000.0
2008-10-28 07:52:00,9.133,9.203,9.064,9.1,500000.0
2008-10-28 07:53:00,9.15,9.164,9.056,9.144,500000.0
2008-10-28 07:54:00,9.154,9.208,9.098,9.11,350000.0
2008-10-28 07:55:00,9.112,9.181,9.026,9.147,350000.0
2008-10-28 07:56:00,9.137,9.144,9.034,9.144,550000.0
2008-10-28 07:57:00,9.068,9.106,9.038,9.076,350000.0
2008-10-28 07:58:00,9.075,9.13,9.001,9.081,500000.0
2008-10-28 07:59:00,9.066,9.111,8.987,9.032,450000.0
2008-10-28 08:00:00,8.985,9.151,8.985,9.104,350000.0
2008-10-28 08:01:00,8.987,9.121,8.987,9.121,350000.0
2008-10-28 08:02:00,9.092,9.113,8.973,9.07,400000.0
2008-10-28 08:03:00,9.037,9.123,9.002,9.002,450000.0
2008-10-28 08:04:00,9.094,9.097,8.994,9.015,350000.0
2008-10-28 08:05:00,9.037,9.109,9.015,9.043,400000.0
2008-10-28 08:06:00,9.072,9.127,9.053,9.08,400000.0
2008-10-28 08:07:00,9.11,9.135,8.996,9.128,450000.0
2008-10-28 08:08:00,9.067,9.094,8.974,9.094,400000.0
2008-10-28 08:09:00,9.115,9.115,8.961,9.031,400000.0
2008-10-28 08:10:00,9.095,9.13,9.003,9.095,400000.0
2008-10-28 08:11:00,9.097,9.115,9.006,9.066,400000.0
2008-10-28 08:13:00,9.05,9.195,9.05,9.085,350000.0
2008-10-28 08:14:00,9.129,9.148,9.015,9.148,400000.0
2008-10-28 08:15:00,9.103,9.182,9.029,9.029,400000.0
2008-10-28 08:16:00,9.143,9.201,9.025,9.025,350000.0
2008-10-28 08:17:00,9.097,9.144,9.038,9.111,400000.0
2008-10-28 08:18:00,9.161,9.164,9.023,9.114,500000.0
2008-10-28 08:20:00,9.024,9.132,8.976,9.132,400000.0
2008-10-28 08:21:00,9.108,9.116,8.986,9.116,400000.0
2008-10-28 08:22:00,9.065,9.143,9.029,9.143,550000.0
2008-10-28 08:23:00,9.063,9.151,9.012,9.096,350000.0
2008-10-28 08:24:00,9.052,9.133,9.047,9.064,350000.0
2008-10-28 08:25:00,9.11,9.14,9.063,9.067,400000.0
2008-10-28 08:26:00,9.131,9.136,9.05,9.057,500000.0
2008-10-28 08:27:00,9.057,9.14,9.048,9.118,400000.0
2008-10-28 08:28:00,9.098,9.126,9.047,9.079,450000.0
2008-10-28 08:29:00,9.092,9.171,9.07,9.07,400000.0
2008-10-28 08:30:00,9.031,9.139,9.03,9.138,500000.0
2008-10-28 08:31:00,9.159,9.206,9.105,9.117,450000.0
2008-10-28 08:32:00,9.083,9.219,9.043,9.219,400000.0
2008-10-28 08:33:00,9.08,9.195,9.08,9.18,450000.0
2008-10-28 08:34:00,9.178,9.228,9.078,9.228,450000.0
2008-10-28 08:35:00,9.196,9.242,9.112,9.2,550000.0
2008-10-28 08:36:00,9.092,9.129,9.086,9.086,350000.0
2008-10-28 08:37:00,9.134,9.222,9.111,9.139,350000.0
2008-10-28 08:38:00,9.195,9.243,9.123,9.123,550000.0
2008-10-28 08:39:00,9.106,9.232,9.063,9.152,500000.0
2008-10-28 08:40:00,9.159,9.191,9.07,9.191,350000.0
2008-10-28 08:41:00,9.124,9.239,9.124,9.209,500000.0
2008-10-28 08:42:00,9.183,9.183,9.048,9.165,350000.0
2008-10-28 08:43:00,9.069,9.228,9.069,9.183,350000.0
2008-10-28 08:44:00,9.187,9.239,9.091,9.19,550000.0
2008-10-28 08:45:00,9.175,9.212,9.092,9.135,350000.0
2008-10-28 08:46:00,9.133,9.205,9.123,9.145,550000.0
2008-10-28 08:47:00,9.15,9.254,9.113,9.223,550000.0
2008-10-28 08:48:00,9.224,9.224,9.057,9.148,550000.0
2008-10-28 08:49:00,9.202,9.202,9.112,9.183,500000.0
2008-10-28 08:50:00,9.1,9.171,9.09,9.093,550000.0
2008-10-28 08:51:00,9.11,9.227,9.11,9.174,450000.0
2008-10-28 08:52:00,9.221,9.255,9.17,9.244,350000.0
2008-10-28 08:53:00,9.124,9.213,9.062,9.173,400000.0
2008-10-28 08:54:00,9.231,9.231,9.105,9.144,400000.0
2008-10-28 08:55:00,9.191,9.234,9.099,9.099,450000.0
2008-10-28 08:56:00,9.163,9.245,9.12,9.12,450000.0
2008-10-28 08:57:00,9.194,9.229,9.149,9.154,350000.0
2008-10-28 08:58:00,9.175,9.204,9.115,9.143,500000.0
2008-10-28 08:59:00,9.195,9.214,9.123,9.15,400000.0
2008-10-28 09:00:00,9.178,9.23,9.1,9.191,1500000.0
2008-10-28 09:01:00,9.226,9.235,9.137,9.188,1250000.0
2008-10-28 09:02:00,9.222,9.227,9.128,9.128,350000.0
2008-10-28 09:03:00,9.196,9.275,9.175,9.249,350000.0
2008-10-28 09:04:00,9.207,9.23,9.144,9.162,450000.0
2008-10-28 09:05:00,9.203,9.231,9.097,9.231,400000.0
2008-10-28 09:06:00,9.212,9.319,9.152,9.19,450000.0
2008-10-28 09:08:00,9.203,9.219,9.089,9.178,550000.0
2008-10-28 09:09:00,9.211,9.241,9.135,9.241,350000.0
2008-10-28 09:10:00,9.162,9.245,9.109,9.147,450000.0
2008-10-28 09:11:00,9.196,9.236,9.123,9.206,1900000.0
2008-10-28 09:12:00,9.176,9.248,9.122,9.198,550000.0
2008-10-28 09:13:00,9.235,9.296,9.146,9.267,550000.0
2008-10-28 09:14:00,9.157,9.259,9.157,9.217,400000.0
2008-10-28 09:15:00,9.231,9.231,9.116,9.186,500000.0
2008-10-28 09:16:00,9.198,9.239,9.15,9.238,500000.0
2008-10-28 09:17:00,9.148,9.241,9.092,9.219,550000.0
2008-10-28 09:18:00,9.237,9.24,9.091,9.216,500000.0
2008-10-28 09:19:00,9.233,9.233,9.05,9.106,500000.0
2008-10-28 09:20:00,9.152,9.206,9.101,9.19,350000.0
2008-10-28 09:21:00,9.209,9.219,9.138,9.138,450000.0
2008-10-28 09:22:00,9.219,9.219,9.106,9.138,400000.0
2008-10-28 09:23:00,9.208,9.243,9.126,9.243,400000.0
2008-10-28 09:24:00,9.172,9.246,9.172,9.172,350000.0
2008-10-28 09:25:00,9.182,9.25,9.111,9.146,350000.0
2008-10-28 09:26:00,9.163,9.223,9.127,9.206,350000.0
2008-10-28 09:27:00,9.215,9.248,9.093,9.157,550000.0
2008-10-28 09:28:00,9.128,9.235,9.121,9.157,1550000.0
2008-10-28 09:29:00,9.123,9.227,9.123,9.158,400000.0
2008-10-28 09:30:00,9.166,9.238,9.119,9.167,450000.0
2008-10-28 09:31:00,9.214,9.214,9.118,9.143,350000.0
2008-10-28 09:32:00,9.116,9.238,9.074,9.117,350000.0
2008-10-28 09:33:00,9.166,9.264,9.114,9.126,350000.0
2008-10-28 09:34:00,9.133,9.297,9.133,9.138,1950000.0
2008-10-28 09:35:00,9.24,9.24,9.117,9.136,350000.0
2008-10-28 09:36:00,9.24,9.253,9.139,9.175,550000.0
2008-10-28 09:37:00,9.233,9.257,9.137,9.222,450000.0
2008-10-28 09:38:00,9.199,9.258,9.158,9.213,550000.0
2008-10-28 09:39:00,9.191,9.244,9.136,9.136,550000.0
2008-10-28 09:40:00,9.231,9.263,9.168,9.263,500000.0
2008-10-28 09:41:00,9.179,9.246,9.13,9.13,450000.0
2008-10-28 09:42:00,9.123,9.214,9.123,9.214,450000.0
2008-10-28 09:43:00,9.197,9.262,9.116,9.236,550000.0
2008-10-28 09:44:00,9.158,9.268,9.158,9.264,450000.0
2008-10-28 09:45:00,9.219,9.243,9.115,9.213,350000.0
2008-10-28 09:47:00,9.241,9.268,9.144,9.268,400000.0
2008-10-28 09:48:00,9.189,9.197,9.071,9.127,450000.0
2008-10-28 09:49:00,9.24,9.241,9.143,9.231,400000.0
2008-10-28 09:50:00,9.14,9.233,9.073,9.152,350000.0
2008-10-28 09:51:00,9.196,9.226,9.095,9.19,400000.0
2008-10-28 09:52:00,9.239,9.274,9.132,9.238,400000.0
2008-10-28 09:53:00,9.151,9.219,9.127,9.204,400000.0
2008-10-28 09:54:00,9.126,9.269,9.126,9.202,750000.0
2008-10-28 09:55:00,9.128,9.217,9.118,9.217,550000.0
2008-10-28 09:56:00,9.163,9.221,9.101,9.146,450000.0
2008-10-28 09:57:00,9.144,9.241,9.1,9.199,450000.0
2008-10-28 09:58:00,9.113,9.191,9.107,9.107,400000.0
2008-10-28 09:59:00,9.096,9.228,9.096,9.149,400000.0
2008-10-28 10:00:00,9.173,9.173,9.046,9.046,350000.0
2008-10-28 10:01:00,9.097,9.181,9.079,9.146,500000.0
2008-10-28 10:02:00,9.164,9.212,9.097,9.097,400000.0
2008-10-28 10:03:00,9.174,9.233,9.097,9.13,500000.0
2008-10-28 10:04:00,9.154,9.209,9.127,9.172,550000.0
2008-10-28 10:05:00,9.133,9.184,9.092,9.119,350000.0
2008-10-28 10:07:00,9.159,9.159,9.052,9.144,400000.0
2008-10-28 10:08:00,9.176,9.191,9.083,9.128,550000.0
2008-10-28 10:09:00,9.09,9.17,9.07,9.099,350000.0
2008-10-28 10:10:00,9.127,9.161,9.033,9.038,650000.0
2008-10-28 10:11:00,9.161,9.18,9.072,9.18,400000.0
2008-10-28 10:12:00,9.164,9.164,9.032,9.058,550000.0
2008-10-28 10:13:00,9.078,9.16,9.071,9.125,350000.0
2008-10-28 10:15:00,9.127,9.245,9.089,9.144,350000.0
2008-10-28 10:17:00,9.184,9.184,9.033,9.033,500000.0
2008-10-28 10:18:00,9.17,9.171,9.037,9.105,550000.0
2008-10-28 10:19:00,9.185,9.185,9.067,9.185,550000.0
2008-10-28 10:20:00,9.101,9.18,9.082,9.15,350000.0
2008-10-28 10:21:00,9.129,9.13,9.019,9.093,350000.0
2008-10-28 10:22:00,9.164,9.2,9.07,9.2,500000.0
2008-10-28 10:23:00,9.183,9.183,9.023,9.159,400000.0
2008-10-28 10:24:00,9.103,9.202,9.074,9.149,500000.0
2008-10-28 10:25:00,9.146,9.159,9.043,9.067,500000.0
2008-10-28 10:26:00,9.063,9.131,9.023,9.123,350000.0
2008-10-28 10:27:00,9.067,9.083,8.977,8.991,400000.0
2008-10-28 10:28:00,9.056,9.118,8.979,9.066,600000.0
2008-10-28 10:29:00,9.104,9.149,9.01,9.105,350000.0
2008-10-28 10:30:00,9.143,9.143,9.023,9.059,400000.0
2008-10-28 10:31:00,9.153,9.153,9.015,9.075,550000.0
2008-10-28 10:32:00,9.104,9.193,9.025,9.124,650000.0
2008-10-28 10:33:00,9.028,9.149,9.008,9.008,450000.0
2008-10-28 10:34:00,9.029,9.097,9.01,9.072,450000.0
2008-10-28 10:35:00,9.072,9.123,9.01,9.051,450000.0
2008-10-28 10:36:00,8.984,9.152,8.982,9.152,550000.0
2008-10-28 10:37:00,9.039,9.145,9.039,9.07,400000.0
2008-10-28 10:38:00,9.065,9.129,8.973,8.973,550000.0
2008-10-28 10:39:00,8.959,9.115,8.929,9.115,350000.0
2008-10-28 10:40:00,9.006,9.086,8.91,9.03,550000.0
2008-10-28 10:41:00,9.07,9.07,8.888,8.936,400000.0
2008-10-28 10:42:00,9.011,9.021,8.884,8.941,400000.0
2008-10-28 10:43:00,8.935,8.948,8.798,8.915,450000.0
2008-10-28 10:44:00,8.766,8.92,8.766,8.865,350000.0
2008-10-28 10:45:00,8.794,8.861,8.765,8.781,350000.0
2008-10-28 10:46:00,8.732,8.816,8.681,8.681,600000.0
2008-10-28 10:47:00,8.774,8.774,8.688,8.73,400000.0
2008-10-28 10:48:00,8.765,8.881,8.747,8.747,550000.0
2008-10-28 10:49:00,8.785,8.846,8.761,8.831,500000.0
2008-10-28 10:50:00,8.851,8.923,8.74,8.791,450000.0
2008-10-28 10:51:00,8.776,8.875,8.736,8.848,350000.0
2008-10-28 10:52:00,8.772,8.888,8.761,8.773,550000.0
2008-10-28 10:53:00,8.845,8.876,8.727,8.856,350000.0
2008-10-28 10:54:00,8.816,8.839,8.704,8.839,400000.0
2008-10-28 10:55:00,8.797,8.808,8.698,8.698,350000.0
2008-10-28 10:56:00,8.695,8.849,8.695,8.789,450000.0
2008-10-28 10:57:00,8.807,8.823,8.772,8.772,400000.0
2008-10-28 10:58:00,8.789,8.851,8.722,8.851,450000.0
2008-10-28 10:59:00,8.821,8.845,8.708,8.753,350000.0
2008-10-28 11:00:00,8.729,8.832,8.729,8.732,400000.0
2008-10-28 11:01:00,8.652,8.841,8.652,8.796,550000.0
2008-10-28 11:02:00,8.814,8.814,8.695,8.753,350000.0
2008-10-28 11:03:00,8.722,8.831,8.722,8.744,400000.0
2008-10-28 11:04:00,8.836,8.843,8.666,8.843,500000.0
2008-10-28 11:05:00,8.796,8.824,8.676,8.8,400000.0
2008-10-28 11:06:00,8.779,8.841,8.737,8.817,400000.0
2008-10-28 11:07:00,8.826,8.847,8.707,8.707,400000.0
2008-10-28 11:08:00,8.706,8.837,8.685,8.779,500000.0
2008-10-28 11:09:00,8.847,8.847,8.687,8.829,500000.0
2008-10-28 11:10:00,8.712,8.851,8.712,8.797,450000.0
2008-10-28 11:11:00,8.736,8.828,8.715,8.812,400000.0
2008-10-28 11:12:00,8.752,8.862,8.705,8.743,600000.0
2008-10-28 11:13:00,8.809,8.862,8.772,8.835,500000.0
2008-10-28 11:14:00,8.831,8.831,8.724,8.752,350000.0
2008-10-28 11:15:00,8.768,8.812,8.698,8.808,400000.0
2008-10-28 11:16:00,8.872,8.886,8.725,8.826,550000.0
2008-10-28 11:17:00,8.887,8.92,8.736,8.869,700000.0
2008-10-28 11:18:00,8.87,8.912,8.764,8.826,400000.0
2008-10-28 11:19:00,8.847,8.9,8.809,8.834,450000.0
2008-10-28 11:20:00,8.885,8.903,8.797,8.903,500000.0
2008-10-28 11:21:00,8.767,8.9,8.764,8.764,450000.0
2008-10-28 11:22:00,8.818,8.89,8.752,8.881,500000.0
2008-10-28 11:23:00,8.778,8.899,8.778,8.864,400000.0
2008-10-28 11:24:00,8.767,8.826,8.755,8.798,400000.0
2008-10-28 11:25:00,8.763,8.904,8.759,8.904,350000.0
2008-10-28 11:26:00,8.802,8.895,8.757,8.795,550000.0
2008-10-28 11:27:00,8.876,8.896,8.758,8.874,450000.0
2008-10-28 11:28:00,8.791,8.929,8.787,8.9,500000.0
2008-10-28 11:29:00,8.785,8.882,8.756,8.882,600000.0
2008-10-28 11:30:00,8.789,8.884,8.76,8.779,400000.0
2008-10-28 11:31:00,8.82,8.852,8.719,8.796,550000.0
2008-10-28 11:32:00,8.895,8.907,8.797,8.863,650000.0
2008-10-28 11:33:00,8.72,8.866,8.72,8.843,550000.0
2008-10-28 11:34:00,8.776,8.842,8.704,8.821,450000.0
2008-10-28 11:35:00,8.78,8.793,8.673,8.764,400000.0
2008-10-28 11:36:00,8.706,8.835,8.678,8.678,400000.0
2008-10-28 11:37:00,8.741,8.804,8.711,8.773,450000.0
2008-10-28 11:38:00,8.631,8.781,8.631,8.678,400000.0
2008-10-28 11:39:00,8.779,8.785,8.647,8.785,550000.0
2008-10-28 11:40:00,8.776,8.776,8.615,8.615,500000.0
2008-10-28 11:41:00,8.656,8.688,8.575,8.678,400000.0
2008-10-28 11:42:00,8.441,8.554,8.408,8.513,350000.0
2008-10-28 11:43:00,8.467,8.517,8.353,8.394,550000.0
2008-10-28 11:44:00,8.397,8.512,8.316,8.485,550000.0
2008-10-28 11:45:00,8.514,8.592,8.505,8.592,350000.0
2008-10-28 11:46:00,8.583,8.62,8.524,8.595,350000.0
2008-10-28 11:47:00,8.678,8.678,8.566,8.577,400000.0
2008-10-28 11:48:00,8.566,8.638,8.511,8.54,550000.0
2008-10-28 11:49:00,8.569,8.635,8.49,8.61,400000.0
2008-10-28 11:50:00,8.647,8.647,8.519,8.519,350000.0
2008-10-28 11:51:00,8.584,8.747,8.567,8.598,450000.0
2008-10-28 11:52:00,8.62,8.737,8.62,8.737,500000.0
2008-10-28 11:53:00,8.607,8.679,8.591,8.601,500000.0
2008-10-28 11:54:00,8.574,8.722,8.574,8.698,650000.0
2008-10-28 11:55:00,8.727,8.738,8.584,8.619,400000.0
2008-10-28 11:56:00,8.622,8.703,8.607,8.636,400000.0
2008-10-28 11:57:00,8.669,8.759,8.585,8.634,550000.0
2008-10-28 11:58:00,8.732,8.734,8.584,8.69,450000.0
2008-10-28 11:59:00,8.708,8.723,8.603,8.603,550000.0
2008-10-28 12:00:00,8.659,8.747,8.641,8.703,450000.0
2008-10-28 12:01:00,8.76,8.76,8.651,8.753,500000.0
2008-10-28 12:02:00,8.814,8.814,8.683,8.732,500000.0
2008-10-28 12:04:00,8.718,8.82,8.667,8.714,550000.0
2008-10-28 12:05:00,8.782,8.888,8.727,8.833,450000.0
2008-10-28 12:06:00,8.812,8.826,8.733,8.748,400000.0
2008-10-28 12:07:00,8.685,8.806,8.685,8.716,350000.0
2008-10-28 12:08:00,8.835,8.835,8.7,8.715,500000.0
2008-10-28 12:09:00,8.752,8.86,8.695,8.86,550000.0
2008-10-28 12:10:00,8.824,8.84,8.752,8.84,350000.0
2008-10-28 12:11:00,8.723,8.791,8.698,8.733,350000.0
2008-10-28 12:12:00,8.735,8.882,8.735,8.807,550000.0
2008-10-28 12:13:00,8.824,8.835,8.724,8.835,350000.0
2008-10-28 12:14:00,8.754,8.829,8.722,8.75,450000.0
2008-10-28 12:15:00,8.84,8.861,8.758,8.853,350000.0
2008-10-28 12:16:00,8.822,8.86,8.778,8.859,500000.0
2008-10-28 12:17:00,8.835,8.859,8.723,8.786,400000.0
2008-10-28 12:18:00,8.735,8.873,8.735,8.829,350000.0
2008-10-28 12:19:00,8.815,8.862,8.767,8.767,550000.0
2008-10-28 12:20:00,8.853,8.88,8.808,8.808,350000.0
2008-10-28 12:21:00,8.781,8.841,8.746,8.752,450000.0
2008-10-28 12:22:00,8.821,8.825,8.698,8.806,450000.0
2008-10-28 12:23:00,8.866,8.866,8.714,8.794,550000.0
2008-10-28 12:24:00,8.773,8.868,8.753,8.847,500000.0
2008-10-28 12:25:00,8.847,8.867,8.739,8.739,450000.0
2008-10-28 12:26:00,8.816,8.842,8.763,8.78,350000.0
2008-10-28 12:27:00,8.804,8.872,8.693,8.872,500000.0
2008-10-28 12:28:00,8.754,8.875,8.754,8.765,350000.0
2008-10-28 12:29:00,8.794,8.859,8.732,8.795,400000.0
2008-10-28 12:30:00,8.83,8.9,8.794,8.9,400000.0
2008-10-28 12:31:00,8.843,8.867,8.813,8.859,350000.0
2008-10-28 12:32:00,8.751,8.872,8.751,8.852,450000.0
2008-10-28 12:33:00,8.768,8.905,8.768,8.868,450000.0
2008-10-28 12:34:00,8.786,8.842,8.705,8.834,350000.0
2008-10-28 12:35:00,8.795,8.907,8.789,8.832,600000.0
2008-10-28 12:36:00,8.847,8.903,8.773,8.861,550000.0
2008-10-28 12:37:00,8.883,8.9,8.795,8.853,400000.0
2008-10-28 12:38:00,8.749,8.886,8.719,8.886,400000.0
2008-10-28 12:39:00,8.778,8.901,8.765,8.812,550000.0
2008-10-28 12:40:00,8.757,8.924,8.749,8.786,450000.0
2008-10-28 12:41:00,8.851,8.856,8.722,8.84,450000.0
2008-10-28 12:42:00,8.862,8.894,8.763,8.763,500000.0
2008-10-28 12:43:00,8.908,8.908,8.755,8.755,350000.0
2008-10-28 12:44:00,8.809,8.887,8.787,8.817,350000.0
2008-10-28 12:45:00,8.765,8.968,8.765,8.837,400000.0
2008-10-28 12:46:00,8.779,8.905,8.779,8.835,400000.0
2008-10-28 12:47:00,8.882,8.882,8.793,8.824,350000.0
2008-10-28 12:48:00,8.849,8.887,8.784,8.835,500000.0
2008-10-28 12:49:00,8.8,8.901,8.749,8.802,400000.0
2008-10-28 12:50:00,8.761,8.855,8.723,8.833,450000.0
2008-10-28 12:51:00,8.815,8.886,8.75,8.75,450000.0
2008-10-28 12:52:00,8.842,8.869,8.726,8.754,350000.0
2008-10-28 12:53:00,8.768,8.886,8.749,8.886,400000.0
2008-10-28 12:54:00,8.833,8.889,8.761,8.859,400000.0
2008-10-28 12:55:00,8.839,8.869,8.738,8.796,400000.0
2008-10-28 12:56:00,8.853,8.863,8.732,8.863,450000.0
2008-10-28 12:57:00,8.821,8.866,8.754,8.824,400000.0
2008-10-28 12:58:00,8.774,8.853,8.709,8.853,400000.0
2008-10-28 12:59:00,8.796,8.9,8.793,8.793,350000.0
2008-10-28 13:00:00,8.763,8.91,8.727,8.791,550000.0
2008-10-28 13:01:00,8.772,8.853,8.739,8.739,400000.0
2008-10-28 13:02:00,8.741,8.85,8.741,8.829,350000.0
2008-10-28 13:03:00,8.856,8.89,8.77,8.838,350000.0
2008-10-28 13:04:00,8.773,8.856,8.71,8.82,450000.0
2008-10-28 13:05:00,8.754,8.832,8.693,8.823,400000.0
2008-10-28 13:06:00,8.833,8.845,8.711,8.769,450000.0
2008-10-28 13:08:00,8.796,8.836,8.72,8.822,350000.0
2008-10-28 13:09:00,8.833,8.833,8.708,8.754,400000.0
2008-10-28 13:10:00,8.712,8.851,8.712,8.851,500000.0
2008-10-28 13:11:00,8.844,8.878,8.784,8.844,400000.0
2008-10-28 13:12:00,8.858,8.871,8.727,8.818,350000.0
2008-10-28 13:13:00,8.777,8.873,8.735,8.873,550000.0
2008-10-28 13:14:00,8.741,8.936,8.741,8.916,400000.0
2008-10-28 13:15:00,8.921,8.921,8.782,8.839,450000.0
2008-10-28 13:16:00,8.95,8.95,8.757,8.928,500000.0
2008-10-28 13:17:00,8.866,8.972,8.821,8.894,450000.0
2008-10-28 13:18:00,8.993,8.996,8.909,8.968,350000.0
2008-10-28 13:19:00,9.048,9.048,8.904,8.922,700000.0
2008-10-28 13:20:00,8.969,9.056,8.887,8.921,800000.0
2008-10-28 13:21:00,9.001,9.025,8.946,9.023,400000.0
2008-10-28 13:22:00,8.924,9.068,8.924,8.975,550000.0
2008-10-28 13:23:00,9.058,9.082,8.934,8.965,450000.0
2008-10-28 13:24:00,9.006,9.092,9.006,9.074,350000.0
2008-10-28 13:25:00,8.971,9.119,8.971,9.085,450000.0
2008-10-28 13:26:00,9.134,9.136,9.013,9.054,400000.0
2008-10-28 13:27:00,9.017,9.16,9.017,9.039,500000.0
2008-10-28 13:28:00,9.127,9.14,9.025,9.025,400000.0
2008-10-28 13:29:00,9.113,9.119,8.98,9.073,400000.0
2008-10-28 13:30:00,8.989,9.084,8.989,9.069,450000.0
2008-10-28 13:31:00,9.068,9.12,8.971,9.065,550000.0
2008-10-28 13:32:00,9.06,9.06,8.974,9.038,400000.0
2008-10-28 13:33:00,9.054,9.116,8.978,9.034,350000.0
2008-10-28 13:34:00,8.963,9.111,8.958,9.077,700000.0
2008-10-28 13:35:00,9.003,9.098,8.97,9.005,550000.0
2008-10-28 13:36:00,8.996,9.088,8.996,9.083,650000.0
2008-10-28 13:37:00,9.105,9.138,9.014,9.025,550000.0
2008-10-28 13:38:00,8.981,9.118,8.981,9.106,350000.0
2008-10-28 13:39:00,9.035,9.126,9.02,9.043,600000.0
2008-10-28 13:40:00,9.122,9.132,8.996,9.087,500000.0
2008-10-28 13:41:00,9.007,9.116,8.999,9.024,400000.0
2008-10-28 13:42:00,9.045,9.119,9.019,9.028,350000.0
2008-10-28 13:43:00,9.158,9.158,9.03,9.041,750000.0
2008-10-28 13:44:00,9.029,9.124,9.011,9.034,450000.0
2008-10-28 13:45:00,9.062,9.18,9.05,9.143,350000.0
2008-10-28 13:46:00,9.108,9.148,9.031,9.092,350000.0
2008-10-28 13:47:00,9.104,9.104,8.997,9.094,400000.0
2008-10-28 13:48:00,9.126,9.126,9.039,9.097,350000.0
2008-10-28 13:49:00,9.048,9.108,9.009,9.009,350000.0
2008-10-28 13:50:00,9.035,9.187,8.982,8.982,550000.0
2008-10-28 13:51:00,9.01,9.102,8.974,8.974,350000.0
2008-10-28 13:52:00,9.071,9.09,9.002,9.002,400000.0
2008-10-28 13:53:00,9.087,9.089,8.979,9.066,400000.0
2008-10-28 13:54:00,9.009,9.101,8.969,9.095,400000.0
2008-10-28 13:55:00,9.114,9.114,8.998,9.114,350000.0
2008-10-28 13:56:00,9.063,9.154,9.054,9.154,400000.0
2008-10-28 13:57:00,9.132,9.164,9.039,9.09,400000.0
2008-10-28 13:58:00,9.04,9.165,9.04,9.148,550000.0
2008-10-28 13:59:00,9.172,9.172,9.067,9.17,350000.0
2008-10-28 14:00:00,9.081,9.2,9.064,9.122,450000.0
2008-10-28 14:01:00,9.156,9.156,9.047,9.141,400000.0
2008-10-28 14:02:00,9.131,9.137,9.002,9.12,350000.0
2008-10-28 14:03:00,9.032,9.111,9.025,9.096,350000.0
2008-10-28 14:04:00,9.085,9.13,8.973,9.13,450000.0
2008-10-28 14:05:00,9.118,9.118,8.971,9.087,400000.0
2008-10-28 14:06:00,9.015,9.106,8.991,8.991,450000.0
2008-10-28 14:07:00,9.057,9.094,8.959,9.094,350000.0
2008-10-28 14:08:00,9.014,9.095,8.962,9.074,400000.0
2008-10-28 14:09:00,9.086,9.122,8.977,9.032,400000.0
2008-10-28 14:10:00,9.044,9.116,8.976,9.116,400000.0
2008-10-28 14:11:00,9.104,9.104,8.979,9.025,500000.0
2008-10-28 14:12:00,9.004,9.059,9.004,9.037,350000.0
2008-10-28 14:13:00,9.02,9.135,9.02,9.034,450000.0
2008-10-28 14:14:00,9.047,9.115,9.046,9.056,350000.0
2008-10-28 14:15:00,9.084,9.107,8.987,9.036,350000.0
2008-10-28 14:16:00,9.116,9.116,8.985,9.091,500000.0
2008-10-28 14:17:00,9.044,9.125,8.917,8.978,400000.0
2008-10-28 14:18:00,8.919,8.976,8.879,8.964,400000.0
2008-10-28 14:19:00,9.043,9.079,8.868,8.926,700000.0
2008-10-28 14:20:00,9.022,9.044,8.913,8.975,500000.0
2008-10-28 14:21:00,9.036,9.051,8.906,8.95,400000.0
2008-10-28 14:22:00,9.016,9.016,8.921,8.988,400000.0
2008-10-28 14:23:00,8.978,9.067,8.935,8.992,450000.0
2008-10-28 14:24:00,9.027,9.055,8.95,9.004,400000.0
2008-10-28 14:25:00,8.961,9.06,8.909,8.913,350000.0
2008-10-28 14:26:00,9.056,9.101,8.964,9.067,500000.0
2008-10-28 14:27:00,8.972,9.032,8.908,9.024,400000.0
2008-10-28 14:28:00,9.066,9.066,8.929,8.968,450000.0
2008-10-28 14:29:00,8.963,9.074,8.963,9.018,550000.0
2008-10-28 14:30:00,9.103,9.145,9.004,9.004,350000.0
2008-10-28 14:31:00,9.141,9.141,8.971,9.037,400000.0
2008-10-28 14:32:00,9.01,9.149,9.009,9.079,550000.0
2008-10-28 14:33:00,9.06,9.134,8.996,8.996,650000.0
2008-10-28 14:34:00,9.089,9.091,8.996,9.069,350000.0
2008-10-28 14:35:00,9.024,9.094,8.982,9.087,350000.0
2008-10-28 14:36:00,9.093,9.093,8.993,9.044,400000.0
2008-10-28 14:37:00,9.038,9.059,8.939,8.939,350000.0
2008-10-28 14:38:00,9.055,9.073,8.946,8.982,500000.0
2008-10-28 14:39:00,8.979,9.027,8.919,8.962,500000.0
2008-10-28 14:40:00,8.949,9.068,8.949,9.068,400000.0
2008-10-28 14:41:00,9.036,9.096,8.975,9.085,350000.0
2008-10-28 14:42:00,9.067,9.067,8.907,8.94,500000.0
2008-10-28 14:43:00,9.036,9.065,8.904,9.065,350000.0
2008-10-28 14:44:00,8.945,9.118,8.921,8.949,350000.0
2008-10-28 14:45:00,8.974,9.017,8.911,8.959,400000.0
2008-10-28 14:46:00,9.033,9.055,8.94,8.978,450000.0
2008-10-28 14:47:00,9.062,9.105,8.973,9.072,550000.0
2008-10-28 14:48:00,9.021,9.044,8.933,8.933,400000.0
2008-10-28 14:49:00,9.021,9.057,8.97,8.997,400000.0
2008-10-28 14:50:00,9.073,9.076,8.983,9.034,500000.0
2008-10-28 14:51:00,9.052,9.115,8.969,9.017,400000.0
2008-10-28 14:52:00,9.031,9.067,8.982,8.982,500000.0
2008-10-28 14:53:00,9.036,9.079,8.951,9.079,450000.0
2008-10-28 14:54:00,9.083,9.096,8.964,8.995,550000.0
2008-10-28 14:55:00,9.066,9.081,8.939,9.031,400000.0
2008-10-28 14:56:00,9.028,9.073,8.976,9.008,450000.0
2008-10-28 14:57:00,8.956,9.0,8.892,8.914,400000.0
2008-10-28 14:58:00,8.95,8.986,8.906,8.942,450000.0
2008-10-28 14:59:00,8.938,9.009,8.918,8.984,350000.0
2008-10-28 15:00:00,8.876,8.973,8.849,8.973,350000.0
2008-10-28 15:01:00,8.981,8.981,8.852,8.955,450000.0
2008-10-28 15:02:00,8.959,8.991,8.873,8.98,400000.0
2008-10-28 15:03:00,8.917,8.959,8.866,8.866,500000.0
2008-10-28 15:04:00,8.887,8.944,8.83,8.896,350000.0
2008-10-28 15:05:00,8.884,8.97,8.872,8.904,550000.0
2008-10-28 15:06:00,8.936,8.984,8.844,8.844,500000.0
2008-10-28 15:07:00,8.95,8.985,8.853,8.874,500000.0
2008-10-28 15:08:00,8.823,8.949,8.823,8.881,350000.0
2008-10-28 15:09:00,8.855,8.927,8.785,8.861,450000.0
2008-10-28 15:10:00,8.88,8.99,8.86,8.86,500000.0
2008-10-28 15:11:00,8.856,8.953,8.806,8.827,400000.0
2008-10-28 15:12:00,8.89,8.961,8.83,8.855,500000.0
2008-10-28 15:13:00,8.858,8.895,8.856,8.883,350000.0
2008-10-28 15:14:00,8.947,8.947,8.783,8.891,400000.0
2008-10-28 15:15:00,8.847,8.936,8.749,8.821,500000.0
2008-10-28 15:16:00,8.898,8.905,8.808,8.889,500000.0
2008-10-28 15:17:00,8.864,8.915,8.809,8.851,550000.0
2008-10-28 15:18:00,8.901,8.963,8.826,8.963,400000.0
2008-10-28 15:19:00,8.893,8.959,8.817,8.959,350000.0
2008-10-28 15:20:00,8.835,8.978,8.835,8.842,550000.0
2008-10-28 15:21:00,8.865,8.955,8.865,8.884,350000.0
2008-10-28 15:22:00,8.973,8.973,8.903,8.957,400000.0
2008-10-28 15:23:00,8.936,8.967,8.891,8.967,350000.0
2008-10-28 15:24:00,8.938,9.048,8.903,9.004,500000.0
2008-10-28 15:25:00,8.967,8.998,8.918,8.918,350000.0
2008-10-28 15:26:00,8.982,9.01,8.896,8.905,550000.0
2008-10-28 15:27:00,9.009,9.034,8.937,8.961,400000.0
2008-10-28 15:28:00,8.97,9.013,8.885,8.885,450000.0
2008-10-28 15:29:00,8.962,9.028,8.884,8.932,500000.0
2008-10-28 15:30:00,8.877,9.017,8.877,8.908,350000.0
2008-10-28 15:31:00,8.88,9.001,8.879,8.879,550000.0
2008-10-28 15:32:00,8.977,9.007,8.845,8.939,350000.0
2008-10-28 15:33:00,8.939,8.991,8.88,8.942,400000.0
2008-10-28 15:34:00,8.889,8.991,8.889,8.99,350000.0
2008-10-28 15:35:00,8.947,8.975,8.852,8.938,600000.0
2008-10-28 15:36:00,8.86,8.944,8.86,8.874,400000.0
2008-10-28 15:37:00,8.967,8.991,8.885,8.948,550000.0
2008-10-28 15:38:00,8.955,8.956,8.858,8.947,350000.0
2008-10-28 15:39:00,8.857,8.964,8.85,8.85,550000.0
2008-10-28 15:40:00,8.88,9.002,8.849,8.896,500000.0
2008-10-28 15:41:00,8.991,9.02,8.912,8.977,450000.0
2008-10-28 15:42:00,9.012,9.069,8.94,8.958,400000.0
2008-10-28 15:43:00,8.955,9.021,8.912,8.912,350000.0
2008-10-28 15:44:00,8.919,9.069,8.919,8.998,450000.0
2008-10-28 15:45:00,9.045,9.045,8.914,8.973,350000.0
2008-10-28 15:46:00,8.999,9.055,8.916,9.055,350000.0
2008-10-28 15:47:00,8.941,9.039,8.897,8.897,350000.0
2008-10-28 15:48:00,8.952,9.02,8.917,8.92,550000.0
2008-10-28 15:49:00,8.964,9.064,8.955,9.031,400000.0
2008-10-28 15:50:00,8.987,9.054,8.947,9.052,350000.0
2008-10-28 15:51:00,9.071,9.071,8.917,9.026,450000.0
2008-10-28 15:52:00,8.996,9.011,8.92,8.952,450000.0
2008-10-28 15:53:00,8.939,9.037,8.928,8.928,450000.0
2008-10-28 15:54:00,8.933,9.046,8.933,9.022,350000.0
2008-10-28 15:55:00,8.937,8.998,8.87,8.952,400000.0
2008-10-28 15:56:00,8.979,9.019,8.898,8.951,550000.0
2008-10-28 15:57:00,8.969,9.054,8.968,9.025,350000.0
2008-10-28 15:58:00,8.957,9.052,8.933,8.996,750000.0
2008-10-28 15:59:00,9.033,9.033,8.905,9.005,550000.0
2008-10-28 16:00:00,8.916,9.044,8.907,8.907,350000.0
2008-10-28 16:01:00,9.034,9.034,8.89,8.89,350000.0
2008-10-28 16:02:00,9.011,9.031,8.915,8.938,550000.0
2008-10-28 16:03:00,8.865,9.011,8.834,8.967,500000.0
2008-10-28 16:04:00,8.975,8.975,8.837,8.911,350000.0
2008-10-28 16:05:00,8.862,8.973,8.835,8.973,400000.0
2008-10-28 16:06:00,8.993,8.993,8.853,8.939,500000.0
2008-10-28 16:07:00,8.96,8.985,8.845,8.845,500000.0
2008-10-28 16:08:00,8.935,9.035,8.899,8.915,550000.0
2008-10-28 16:09:00,9.002,9.002,8.895,8.91,350000.0
2008-10-28 16:10:00,8.898,8.994,8.88,8.964,350000.0
2008-10-28 16:11:00,8.977,8.977,8.87,8.935,400000.0
2008-10-28 16:12:00,8.913,9.012,8.872,8.982,400000.0
2008-10-28 16:13:00,8.931,9.061,8.902,9.021,400000.0
2008-10-28 16:14:00,8.967,9.025,8.933,9.017,400000.0
2008-10-28 16:15:00,8.963,9.04,8.898,8.898,500000.0
2008-10-28 16:16:00,9.036,9.036,8.894,8.981,350000.0
2008-10-28 16:17:00,8.867,9.0,8.847,8.938,500000.0
2008-10-28 16:18:00,8.937,9.0,8.859,8.901,350000.0
2008-10-28 16:19:00,8.87,8.947,8.855,8.855,550000.0
2008-10-28 16:20:00,8.817,8.957,8.806,8.882,400000.0
2008-10-28 16:21:00,8.829,8.968,8.798,8.828,500000.0
2008-10-28 16:22:00,8.922,8.958,8.806,8.831,350000.0
2008-10-28 16:23:00,8.82,8.958,8.794,8.861,550000.0
2008-10-28 16:24:00,8.823,8.908,8.794,8.794,350000.0
2008-10-28 16:25:00,8.87,8.87,8.735,8.812,450000.0
2008-10-28 16:26:00,8.809,8.913,8.809,8.837,500000.0
2008-10-28 16:27:00,8.864,8.951,8.833,8.833,400000.0
2008-10-28 16:28:00,8.85,8.94,8.807,8.835,450000.0
2008-10-28 16:29:00,8.837,8.902,8.783,8.783,450000.0
2008-10-28 16:30:00,8.862,8.904,8.806,8.822,500000.0
2008-10-28 16:31:00,8.892,8.892,8.805,8.828,350000.0
2008-10-28 16:32:00,8.948,8.948,8.815,8.815,500000.0
2008-10-28 16:33:00,8.925,8.939,8.799,8.853,400000.0
2008-10-28 16:34:00,8.943,8.943,8.801,8.841,400000.0
2008-10-28 16:35:00,8.829,8.929,8.829,8.843,450000.0
2008-10-28 16:36:00,8.826,8.925,8.782,8.836,500000.0
2008-10-28 16:37:00,8.806,8.915,8.751,8.768,350000.0
2008-10-28 16:38:00,8.868,8.886,8.758,8.758,550000.0
2008-10-28 16:39:00,8.83,8.845,8.682,8.682,400000.0
2008-10-28 16:40:00,8.79,8.79,8.662,8.67,550000.0
2008-10-28 16:41:00,8.702,8.702,8.562,8.584,550000.0
2008-10-28 16:42:00,8.666,8.673,8.559,8.567,500000.0
2008-10-28 16:43:00,8.553,8.674,8.531,8.573,350000.0
2008-10-28 16:44:00,8.554,8.645,8.554,8.559,350000.0
2008-10-28 16:45:00,8.576,8.676,8.489,8.54,550000.0
2008-10-28 16:46:00,8.667,8.668,8.512,8.668,500000.0
2008-10-28 16:47:00,8.619,8.645,8.549,8.64,450000.0
2008-10-28 16:48:00,8.689,8.723,8.597,8.662,350000.0
2008-10-28 16:49:00,8.576,8.719,8.576,8.62,400000.0
2008-10-28 16:50:00,8.691,8.691,8.578,8.681,500000.0
2008-10-28 16:51:00,8.582,8.662,8.547,8.662,400000.0
2008-10-28 16:52:00,8.631,8.711,8.55,8.594,450000.0
2008-10-28 16:53:00,8.572,8.7,8.557,8.581,550000.0
2008-10-28 16:54:00,8.546,8.64,8.502,8.64,550000.0
2008-10-28 16:55:00,8.568,8.568,8.443,8.533,600000.0
2008-10-28 16:56:00,8.55,8.55,8.447,8.466,550000.0
2008-10-28 16:57:00,8.504,8.543,8.389,8.462,350000.0
2008-10-28 16:58:00,8.525,8.545,8.406,8.426,550000.0
2008-10-28 16:59:00,8.437,8.561,8.433,8.462,350000.0
2008-10-28 17:00:00,8.369,8.533,8.369,8.514,450000.0
2008-10-28 17:01:00,8.543,8.55,8.444,8.55,350000.0
2008-10-28 17:02:00,8.508,8.554,8.409,8.446,350000.0
2008-10-28 17:03:00,8.568,8.568,8.484,8.5,450000.0
2008-10-28 17:04:00,8.463,8.57,8.463,8.535,400000.0
2008-10-28 17:05:00,8.472,8.581,8.452,8.581,550000.0
2008-10-28 17:06:00,8.501,8.622,8.501,8.519,350000.0
2008-10-28 17:07:00,8.635,8.64,8.486,8.64,350000.0
2008-10-28 17:08:00,8.604,8.657,8.574,8.652,550000.0
2008-10-28 17:09:00,8.554,8.65,8.542,8.604,450000.0
2008-10-28 17:10:00,8.629,8.629,8.482,8.575,500000.0
2008-10-28 17:11:00,8.598,8.625,8.519,8.609,450000.0
2008-10-28 17:12:00,8.626,8.626,8.482,8.567,450000.0
2008-10-28 17:13:00,8.567,8.642,8.545,8.56,550000.0
2008-10-28 17:14:00,8.665,8.704,8.581,8.581,350000.0
2008-10-28 17:15:00,8.652,8.73,8.569,8.569,550000.0
2008-10-28 17:16:00,8.67,8.746,8.614,8.739,550000.0
2008-10-28 17:17:00,8.705,8.776,8.653,8.707,550000.0
2008-10-28 17:18:00,8.748,8.783,8.656,8.783,350000.0
2008-10-28 17:19:00,8.677,8.761,8.636,8.687,400000.0
2008-10-28 17:20:00,8.683,8.754,8.681,8.69,550000.0
2008-10-28 17:21:00,8.667,8.733,8.629,8.642,400000.0
2008-10-28 17:22:00,8.7,8.738,8.609,8.683,550000.0
2008-10-28 17:23:00,8.749,8.782,8.621,8.621,450000.0
2008-10-28 17:24:00,8.746,8.746,8.62,8.714,350000.0
2008-10-28 17:25:00,8.663,8.764,8.616,8.736,700000.0
2008-10-28 17:26:00,8.701,8.707,8.576,8.699,550000.0
2008-10-28 17:27:00,8.643,8.758,8.598,8.758,400000.0
2008-10-28 17:28:00,8.726,8.744,8.596,8.622,450000.0
2008-10-28 17:29:00,8.665,8.751,8.665,8.704,350000.0
2008-10-28 17:30:00,8.749,8.795,8.633,8.751,500000.0
2008-10-28 17:31:00,8.635,8.78,8.635,8.686,500000.0
2008-10-28 17:32:00,8.714,8.761,8.617,8.761,450000.0
2008-10-28 17:33:00,8.667,8.774,8.667,8.744,350000.0
2008-10-28 17:34:00,8.819,8.846,8.693,8.844,550000.0
2008-10-28 17:35:00,8.835,8.85,8.721,8.722,550000.0
2008-10-28 17:36:00,8.698,8.794,8.681,8.776,550000.0
2008-10-28 17:37:00,8.789,8.823,8.709,8.809,400000.0
2008-10-28 17:38:00,8.807,8.807,8.66,8.792,500000.0
2008-10-28 17:39:00,8.706,8.813,8.688,8.748,550000.0
2008-10-28 17:40:00,8.794,8.809,8.646,8.809,450000.0
2008-10-28 17:41:00,8.759,8.796,8.676,8.728,550000.0
2008-10-28 17:42:00,8.74,8.823,8.726,8.745,350000.0
2008-10-28 17:43:00,8.831,8.831,8.667,8.82,500000.0
2008-10-28 17:44:00,8.83,8.83,8.675,8.714,500000.0
2008-10-28 17:45:00,8.816,8.816,8.706,8.746,400000.0
2008-10-28 17:46:00,8.825,8.825,8.685,8.731,750000.0
2008-10-28 17:47:00,8.806,8.818,8.694,8.701,500000.0
2008-10-28 17:48:00,8.694,8.758,8.671,8.741,400000.0
2008-10-28 17:49:00,8.784,8.807,8.682,8.708,600000.0
2008-10-28 17:50:00,8.779,8.779,8.644,8.703,600000.0
2008-10-28 17:51:00,8.708,8.808,8.703,8.808,500000.0
2008-10-28 17:52:00,8.809,8.809,8.706,8.726,350000.0
2008-10-28 17:53:00,8.656,8.808,8.656,8.661,700000.0
2008-10-28 17:54:00,8.75,8.75,8.631,8.717,450000.0
2008-10-28 17:55:00,8.776,8.782,8.685,8.685,350000.0
2008-10-28 17:56:00,8.678,8.822,8.678,8.709,350000.0
2008-10-28 17:57:00,8.738,8.771,8.642,8.753,400000.0
2008-10-28 17:58:00,8.637,8.778,8.637,8.778,350000.0
2008-10-28 17:59:00,8.719,8.803,8.674,8.697,600000.0
2008-10-28 18:00:00,8.708,8.776,8.661,8.776,650000.0
2008-10-28 18:01:00,8.672,8.738,8.619,8.709,350000.0
2008-10-28 18:02:00,8.663,8.739,8.611,8.727,400000.0
2008-10-28 18:03:00,8.575,8.682,8.575,8.61,550000.0
2008-10-28 18:04:00,8.641,8.751,8.608,8.662,350000.0
2008-10-28 18:05:00,8.655,8.738,8.609,8.693,450000.0
2008-10-28 18:06:00,8.732,8.754,8.639,8.754,400000.0
2008-10-28 18:07:00,8.739,8.741,8.637,8.656,350000.0
2008-10-28 18:08:00,8.747,8.747,8.621,8.693,550000.0
2008-10-28 18:09:00,8.761,8.771,8.652,8.731,450000.0
2008-10-28 18:10:00,8.676,8.768,8.676,8.739,350000.0
2008-10-28 18:11:00,8.725,8.803,8.665,8.723,650000.0
2008-10-28 18:12:00,8.66,8.719,8.616,8.663,400000.0
2008-10-28 18:13:00,8.746,8.746,8.637,8.695,350000.0
2008-10-28 18:14:00,8.763,8.796,8.666,8.777,650000.0
2008-10-28 18:15:00,8.733,8.792,8.708,8.767,600000.0
2008-10-28 18:16:00,8.747,8.813,8.698,8.74,500000.0
2008-10-28 18:17:00,8.669,8.78,8.665,8.665,350000.0
2008-10-28 18:18:00,8.793,8.82,8.706,8.778,350000.0
2008-10-28 18:19:00,8.666,8.796,8.666,8.761,400000.0
2008-10-28 18:20:00,8.759,8.823,8.688,8.782,400000.0
2008-10-28 18:21:00,8.739,8.786,8.702,8.786,400000.0
2008-10-28 18:22:00,8.751,8.78,8.645,8.774,450000.0
2008-10-28 18:23:00,8.771,8.801,8.676,8.676,400000.0
2008-10-28 18:24:00,8.719,8.759,8.667,8.673,550000.0
2008-10-28 18:25:00,8.656,8.787,8.656,8.733,350000.0
2008-10-28 18:26:00,8.781,8.801,8.685,8.764,400000.0
2008-10-28 18:27:00,8.752,8.8,8.7,8.7,350000.0
2008-10-28 18:28:00,8.678,8.818,8.678,8.724,450000.0
2008-10-28 18:29:00,8.724,8.836,8.704,8.718,700000.0
2008-10-28 18:30:00,8.796,8.797,8.672,8.797,400000.0
2008-10-28 18:31:00,8.812,8.812,8.714,8.764,450000.0
2008-10-28 18:32:00,8.768,8.768,8.685,8.712,350000.0
2008-10-28 18:33:00,8.794,8.794,8.714,8.771,350000.0
2008-10-28 18:34:00,8.795,8.835,8.717,8.717,550000.0
2008-10-28 18:35:00,8.822,8.823,8.703,8.788,550000.0
2008-10-28 18:36:00,8.75,8.85,8.696,8.78,600000.0
2008-10-28 18:37:00,8.782,8.826,8.687,8.784,600000.0
2008-10-28 18:38:00,8.785,8.845,8.731,8.83,400000.0
2008-10-28 18:39:00,8.766,8.838,8.735,8.735,500000.0
2008-10-28 18:40:00,8.815,8.82,8.693,8.82,350000.0
2008-10-28 18:41:00,8.702,8.835,8.702,8.711,400000.0
2008-10-28 18:42:00,8.811,8.811,8.693,8.719,400000.0
2008-10-28 18:43:00,8.728,8.867,8.728,8.867,450000.0
2008-10-28 18:44:00,8.757,8.843,8.709,8.823,400000.0
2008-10-28 18:45:00,8.832,8.832,8.703,8.779,350000.0
2008-10-28 18:46:00,8.784,8.834,8.712,8.821,400000.0
2008-10-28 18:47:00,8.859,8.865,8.732,8.837,450000.0
2008-10-28 18:48:00,8.847,8.847,8.686,8.789,500000.0
2008-10-28 18:49:00,8.756,8.834,8.686,8.765,450000.0
2008-10-28 18:50:00,8.866,8.9,8.763,8.847,950000.0
2008-10-28 18:51:00,8.837,8.866,8.732,8.866,550000.0
2008-10-28 18:52:00,8.733,8.77,8.718,8.769,350000.0
2008-10-28 18:53:00,8.839,8.839,8.711,8.711,550000.0
2008-10-28 18:54:00,8.696,8.832,8.696,8.719,350000.0
2008-10-28 18:55:00,8.713,8.803,8.679,8.784,350000.0
2008-10-28 18:56:00,8.777,8.811,8.64,8.728,550000.0
2008-10-28 18:57:00,8.693,8.817,8.693,8.776,500000.0
2008-10-28 18:58:00,8.769,8.851,8.748,8.8,400000.0
2008-10-28 18:59:00,8.805,8.839,8.743,8.744,600000.0
2008-10-28 19:00:00,8.764,8.828,8.747,8.828,350000.0
2008-10-28 19:01:00,8.838,8.839,8.682,8.839,450000.0
2008-10-28 19:02:00,8.806,8.868,8.711,8.711,550000.0
2008-10-28 19:03:00,8.806,8.843,8.686,8.843,550000.0
2008-10-28 19:04:00,8.757,8.832,8.72,8.738,450000.0
2008-10-28 19:05:00,8.852,8.86,8.758,8.831,450000.0
2008-10-28 19:06:00,8.783,8.851,8.756,8.851,400000.0
2008-10-28 19:07:00,8.838,8.846,8.689,8.828,550000.0
2008-10-28 19:08:00,8.799,8.829,8.728,8.767,400000.0
2008-10-28 19:09:00,8.814,8.861,8.733,8.797,500000.0
2008-10-28 19:10:00,8.817,8.859,8.744,8.792,450000.0
2008-10-28 19:11:00,8.868,8.908,8.823,8.889,550000.0
2008-10-28 19:12:00,8.878,8.887,8.736,8.786,350000.0
2008-10-28 19:13:00,8.783,8.877,8.751,8.852,600000.0
2008-10-28 19:14:00,8.821,8.873,8.727,8.727,400000.0
2008-10-28 19:15:00,8.727,8.767,8.678,8.744,350000.0
2008-10-28 19:16:00,8.71,8.738,8.619,8.657,550000.0
2008-10-28 19:17:00,8.715,8.756,8.659,8.675,350000.0
2008-10-28 19:18:00,8.69,8.766,8.651,8.762,500000.0
2008-10-28 19:19:00,8.678,8.773,8.632,8.773,650000.0
2008-10-28 19:20:00,8.764,8.839,8.676,8.716,450000.0
2008-10-28 19:21:00,8.734,8.811,8.647,8.771,400000.0
2008-10-28 19:22:00,8.764,8.792,8.663,8.751,450000.0
2008-10-28 19:23:00,8.768,8.793,8.604,8.634,450000.0
2008-10-28 19:24:00,8.684,8.753,8.613,8.753,550000.0
2008-10-28 19:25:00,8.791,8.794,8.655,8.794,400000.0
2008-10-28 19:26:00,8.779,8.8,8.677,8.758,400000.0
2008-10-28 19:27:00,8.771,8.808,8.644,8.759,450000.0
2008-10-28 19:28:00,8.761,8.77,8.642,8.642,400000.0
2008-10-28 19:29:00,8.67,8.767,8.652,8.658,350000.0
2008-10-28 19:30:00,8.671,8.771,8.66,8.743,350000.0
2008-10-28 19:31:00,8.725,8.756,8.635,8.756,500000.0
2008-10-28 19:32:00,8.762,8.762,8.647,8.738,450000.0
2008-10-28 19:33:00,8.698,8.794,8.675,8.794,400000.0
2008-10-28 19:34:00,8.698,8.764,8.646,8.658,650000.0
2008-10-28 19:35:00,8.7,8.749,8.7,8.709,350000.0
2008-10-28 19:36:00,8.749,8.803,8.713,8.788,350000.0
2008-10-28 19:37:00,8.689,8.777,8.666,8.777,500000.0
2008-10-28 19:38:00,8.718,8.827,8.68,8.806,400000.0
2008-10-28 19:39:00,8.79,8.79,8.663,8.763,400000.0
2008-10-28 19:40:00,8.682,8.757,8.627,8.641,700000.0
2008-10-28 19:41:00,8.74,8.823,8.702,8.702,450000.0
2008-10-28 19:42:00,8.761,8.786,8.68,8.68,500000.0
2008-10-28 19:43:00,8.642,8.748,8.625,8.641,500000.0
2008-10-28 19:44:00,8.751,8.801,8.667,8.782,550000.0
2008-10-28 19:45:00,8.707,8.731,8.647,8.692,400000.0
2008-10-28 19:46:00,8.775,8.775,8.672,8.742,550000.0
2008-10-28 19:47:00,8.744,8.758,8.655,8.673,400000.0
2008-10-28 19:48:00,8.749,8.791,8.673,8.772,350000.0
2008-10-28 19:49:00,8.786,8.804,8.722,8.732,350000.0
2008-10-28 19:50:00,8.732,8.786,8.666,8.769,450000.0
2008-10-28 19:51:00,8.728,8.825,8.688,8.688,350000.0
2008-10-28 19:52:00,8.756,8.756,8.629,8.751,500000.0
2008-10-28 19:53:00,8.704,8.765,8.646,8.74,400000.0
2008-10-28 19:54:00,8.758,8.772,8.683,8.683,400000.0
2008-10-28 19:55:00,8.701,8.782,8.661,8.726,400000.0
2008-10-28 19:56:00,8.678,8.769,8.646,8.711,550000.0
2008-10-28 19:57:00,8.763,8.763,8.628,8.628,450000.0
2008-10-28 19:58:00,8.769,8.769,8.665,8.694,550000.0
2008-10-28 19:59:00,8.755,8.755,8.609,8.74,550000.0
2008-10-28 20:00:00,8.636,8.756,8.625,8.756,350000.0
2008-10-28 20:01:00,8.756,8.756,8.618,8.742,850000.0
2008-10-28 20:02:00,8.708,8.796,8.656,8.697,350000.0
2008-10-28 20:03:00,8.633,8.735,8.608,8.682,500000.0
2008-10-28 20:04:00,8.637,8.767,8.637,8.764,400000.0
2008-10-28 20:05:00,8.631,8.784,8.631,8.784,350000.0
2008-10-28 20:06:00,8.748,8.78,8.686,8.763,500000.0
2008-10-28 20:07:00,8.654,8.788,8.654,8.788,150000.0
2008-10-28 20:08:00,8.748,8.827,8.672,8.71,300000.0
2008-10-28 20:09:00,8.684,8.811,8.684,8.755,900000.0
2008-10-28 20:10:00,8.74,8.784,8.651,8.784,450000.0
2008-10-28 20:11:00,8.793,8.822,8.69,8.69,800000.0
2008-10-28 20:12:00,8.728,8.751,8.68,8.709,400000.0
2008-10-28 20:13:00,8.767,8.815,8.668,8.793,500000.0
2008-10-28 20:14:00,8.673,8.812,8.672,8.672,400000.0
2008-10-28 20:15:00,8.79,8.798,8.736,8.763,500000.0
2008-10-28 20:16:00,8.734,8.808,8.675,8.689,550000.0
2008-10-28 20:17:00,8.714,8.831,8.71,8.71,350000.0
2008-10-28 20:18:00,8.784,8.784,8.616,8.75,500000.0
2008-10-28 20:19:00,8.725,8.774,8.686,8.712,350000.0
2008-10-28 20:20:00,8.717,8.795,8.626,8.795,400000.0
2008-10-28 20:21:00,8.694,8.759,8.646,8.646,350000.0
2008-10-28 20:22:00,8.696,8.777,8.654,8.758,350000.0
2008-10-28 20:23:00,8.789,8.789,8.673,8.774,250000.0
2008-10-28 20:24:00,8.738,8.838,8.707,8.838,450000.0
2008-10-28 20:25:00,8.882,8.897,8.735,8.735,550000.0
2008-10-28 20:26:00,8.815,8.815,8.664,8.71,400000.0
2008-10-28 20:27:00,8.748,8.84,8.719,8.837,400000.0
2008-10-28 20:28:00,8.723,8.824,8.717,8.807,400000.0
2008-10-28 20:29:00,8.796,8.847,8.757,8.818,500000.0
2008-10-28 20:30:00,8.789,8.867,8.744,8.762,400000.0
2008-10-28 20:31:00,8.87,8.884,8.776,8.863,450000.0
2008-10-28 20:32:00,8.835,8.87,8.743,8.749,500000.0
2008-10-28 20:33:00,8.794,8.903,8.791,8.893,500000.0
2008-10-28 20:34:00,8.855,8.888,8.707,8.888,450000.0
2008-10-28 20:35:00,8.88,8.91,8.762,8.839,400000.0
2008-10-28 20:36:00,8.864,8.864,8.737,8.84,450000.0
2008-10-28 20:37:00,8.844,8.859,8.757,8.859,500000.0
2008-10-28 20:38:00,8.791,8.866,8.751,8.792,500000.0
2008-10-28 20:39:00,8.769,8.806,8.733,8.733,350000.0
2008-10-28 20:40:00,8.849,8.849,8.698,8.828,500000.0
2008-10-28 20:41:00,8.759,8.896,8.759,8.849,550000.0
2008-10-28 20:42:00,8.872,8.872,8.782,8.832,550000.0
2008-10-28 20:43:00,8.792,8.863,8.735,8.863,350000.0
2008-10-28 20:44:00,8.846,8.88,8.718,8.866,450000.0
2008-10-28 20:45:00,8.873,8.873,8.795,8.865,250000.0
2008-10-28 20:46:00,8.898,8.923,8.837,8.882,400000.0
2008-10-28 20:47:00,8.936,8.936,8.887,8.896,450000.0
2008-10-28 20:48:00,8.867,8.904,8.778,8.868,500000.0
2008-10-28 20:49:00,8.879,8.879,8.762,8.798,350000.0
2008-10-28 20:50:00,8.851,8.924,8.851,8.924,250000.0
2008-10-28 20:51:00,8.923,8.923,8.851,8.922,400000.0
2008-10-28 20:52:00,8.865,8.924,8.799,8.843,450000.0
2008-10-28 20:53:00,8.829,8.92,8.829,8.92,500000.0
2008-10-28 20:54:00,8.925,8.982,8.915,8.976,550000.0
2008-10-28 20:55:00,8.939,8.939,8.822,8.939,450000.0
2008-10-28 20:56:00,8.96,8.985,8.925,8.95,350000.0
2008-10-28 20:57:00,9.001,9.005,8.905,8.977,350000.0
2008-10-28 20:58:00,8.923,9.001,8.833,8.928,550000.0
2008-10-28 20:59:00,8.858,8.947,8.839,8.947,350000.0
2008-10-28 21:00:00,8.9,8.942,8.787,8.861,550000.0
2008-10-28 21:01:00,8.872,8.946,8.834,8.946,350000.0
2008-10-28 21:02:00,8.95,8.95,8.835,8.906,450000.0
2008-10-28 21:03:00,8.855,8.914,8.804,8.871,300000.0
2008-10-28 21:04:00,8.826,8.937,8.811,8.871,500000.0
2008-10-28 21:05:00,8.83,8.961,8.83,8.84,550000.0
2008-10-28 21:06:00,8.885,8.97,8.829,8.97,400000.0
2008-10-28 21:07:00,8.897,8.95,8.858,8.944,400000.0
2008-10-28 21:08:00,8.865,8.97,8.839,8.839,400000.0
2008-10-28 21:09:00,8.946,8.956,8.81,8.956,400000.0
2008-10-28 21:10:00,8.826,8.958,8.826,8.879,350000.0
2008-10-28 21:11:00,8.944,8.961,8.821,8.821,400000.0
2008-10-28 21:12:00,8.89,8.974,8.834,8.893,450000.0
2008-10-28 21:13:00,8.941,8.958,8.791,8.958,350000.0
2008-10-28 21:14:00,8.887,8.901,8.749,8.901,450000.0
2008-10-28 21:15:00,8.823,8.939,8.803,8.813,400000.0
2008-10-28 21:16:00,8.901,8.971,8.85,8.929,400000.0
2008-10-28 21:17:00,8.887,8.951,8.856,8.891,400000.0
2008-10-28 21:18:00,8.962,8.962,8.842,8.961,450000.0
2008-10-28 21:19:00,8.845,8.949,8.8,8.857,550000.0
2008-10-28 21:20:00,8.973,8.981,8.856,8.981,400000.0
2008-10-28 21:21:00,9.015,9.024,8.933,8.95,350000.0
2008-10-28 21:22:00,8.868,9.016,8.868,9.016,400000.0
2008-10-28 21:23:00,8.901,8.975,8.867,8.975,350000.0
2008-10-28 21:24:00,8.897,9.028,8.889,9.001,350000.0
2008-10-28 21:25:00,8.915,9.03,8.862,8.862,350000.0
2008-10-28 21:26:00,8.976,9.019,8.857,8.893,500000.0
2008-10-28 21:27:00,9.007,9.013,8.874,8.985,600000.0
2008-10-28 21:28:00,8.897,9.013,8.854,8.987,500000.0
2008-10-28 21:29:00,8.946,9.041,8.892,9.0,650000.0
2008-10-28 21:30:00,9.014,9.037,8.926,9.007,400000.0
2008-10-28 21:31:00,9.043,9.043,8.928,8.97,350000.0
2008-10-28 21:32:00,8.995,9.025,8.93,8.999,450000.0
2008-10-28 21:33:00,8.966,9.043,8.966,9.043,250000.0
2008-10-28 21:34:00,8.981,8.989,8.967,8.989,150000.0
2008-10-28 21:35:00,8.99,9.043,8.923,9.037,400000.0
2008-10-28 21:36:00,8.893,8.992,8.88,8.992,400000.0
2008-10-28 21:37:00,9.039,9.04,8.961,9.04,300000.0
2008-10-28 21:38:00,9.004,9.015,8.891,8.992,250000.0
2008-10-28 21:39:00,8.966,9.042,8.907,9.036,750000.0
2008-10-28 21:40:00,8.914,9.028,8.905,8.999,450000.0
2008-10-28 21:41:00,8.926,9.002,8.858,8.914,400000.0
2008-10-28 21:42:00,9.006,9.032,8.979,9.032,350000.0
2008-10-28 21:43:00,8.905,9.019,8.899,8.999,600000.0
2008-10-28 21:44:00,9.035,9.045,8.943,9.013,400000.0
2008-10-28 21:45:00,8.968,9.037,8.968,9.028,250000.0
2008-10-28 21:46:00,8.971,9.039,8.897,8.946,350000.0
2008-10-28 21:47:00,8.999,9.035,8.911,8.911,300000.0
2008-10-28 21:49:00,8.916,9.024,8.91,9.01,450000.0
2008-10-28 21:50:00,8.924,9.024,8.924,9.024,350000.0
2008-10-28 21:51:00,8.996,8.996,8.914,8.926,350000.0
2008-10-28 21:52:00,9.025,9.049,8.934,9.042,350000.0
2008-10-28 21:53:00,8.962,9.028,8.891,9.028,250000.0
2008-10-28 21:54:00,8.987,9.038,8.895,9.038,400000.0
2008-10-28 21:55:00,9.035,9.071,8.913,8.923,650000.0
2008-10-28 21:56:00,9.024,9.024,8.942,8.942,100000.0
2008-10-28 21:57:00,9.048,9.048,8.919,9.021,300000.0
2008-10-28 21:58:00,9.047,9.084,8.996,9.044,350000.0
2008-10-28 21:59:00,8.94,9.084,8.94,9.041,550000.0
2008-10-28 22:00:00,9.064,9.096,8.919,9.073,500000.0
2008-10-28 22:01:00,9.079,9.105,9.011,9.095,500000.0
2008-10-28 22:02:00,9.057,9.089,8.902,9.089,400000.0
2008-10-28 22:03:00,9.003,9.12,9.003,9.032,350000.0
2008-10-28 22:04:00,9.13,9.13,8.964,9.012,400000.0
2008-10-28 22:05:00,9.094,9.094,8.954,9.074,500000.0
2008-10-28 22:06:00,8.965,9.09,8.932,9.068,600000.0
2008-10-28 22:07:00,9.005,9.102,8.989,9.046,550000.0
2008-10-28 22:08:00,9.078,9.128,8.976,9.088,750000.0
2008-10-28 22:09:00,9.075,9.075,8.964,9.062,300000.0
2008-10-28 22:10:00,9.016,9.107,8.983,9.077,800000.0
2008-10-28 22:11:00,9.036,9.091,8.994,9.091,250000.0
2008-10-28 22:12:00,9.052,9.107,9.018,9.097,350000.0
2008-10-28 22:13:00,9.02,9.135,9.018,9.135,400000.0
2008-10-28 22:14:00,9.061,9.14,9.042,9.092,400000.0
2008-10-28 22:15:00,8.992,9.092,8.974,9.01,450000.0
2008-10-28 22:16:00,9.083,9.173,9.051,9.173,500000.0
2008-10-28 22:17:00,9.168,9.168,9.061,9.167,400000.0
2008-10-28 22:18:00,9.072,9.181,9.072,9.181,500000.0
2008-10-28 22:19:00,9.046,9.185,9.046,9.072,400000.0
2008-10-28 22:20:00,9.109,9.136,9.018,9.031,350000.0
2008-10-28 22:21:00,9.118,9.125,9.078,9.125,250000.0
2008-10-28 22:22:00,9.142,9.154,9.033,9.086,350000.0
2008-10-28 22:23:00,9.152,9.18,9.09,9.18,350000.0
2008-10-28 22:24:00,9.105,9.201,9.059,9.089,250000.0
2008-10-28 22:25:00,9.106,9.187,9.042,9.187,500000.0
2008-10-28 22:26:00,9.144,9.202,9.076,9.129,550000.0
2008-10-28 22:27:00,9.169,9.169,9.032,9.032,250000.0
2008-10-28 22:28:00,9.118,9.151,9.032,9.115,400000.0
2008-10-28 22:29:00,9.129,9.18,9.101,9.142,400000.0
2008-10-28 22:30:00,9.069,9.156,9.026,9.118,650000.0
2008-10-28 22:31:00,9.164,9.181,9.118,9.135,400000.0
2008-10-28 22:32:00,9.144,9.144,9.044,9.044,300000.0
2008-10-28 22:33:00,9.056,9.153,9.033,9.047,500000.0
2008-10-28 22:34:00,9.069,9.217,9.068,9.068,300000.0
2008-10-28 22:35:00,9.15,9.168,9.017,9.12,550000.0
2008-10-28 22:36:00,9.136,9.189,9.102,9.189,250000.0
2008-10-28 22:37:00,9.139,9.2,9.054,9.189,350000.0
2008-10-28 22:38:00,9.151,9.176,9.039,9.098,600000.0
2008-10-28 22:39:00,9.19,9.222,9.087,9.191,300000.0
2008-10-28 22:40:00,9.027,9.134,9.027,9.134,400000.0
2008-10-28 22:41:00,9.053,9.192,9.048,9.138,750000.0
2008-10-28 22:42:00,9.13,9.152,9.043,9.043,450000.0
2008-10-28 22:43:00,9.055,9.117,9.055,9.117,100000.0
2008-10-28 22:44:00,9.143,9.158,9.109,9.158,150000.0
2008-10-28 22:45:00,9.129,9.172,9.117,9.172,250000.0
2008-10-28 22:46:00,9.077,9.174,9.05,9.095,450000.0
2008-10-28 22:47:00,9.174,9.174,9.057,9.128,300000.0
2008-10-28 22:48:00,9.029,9.094,9.018,9.018,200000.0
2008-10-28 22:49:00,9.094,9.123,9.067,9.116,200000.0
2008-10-28 22:50:00,9.11,9.154,9.04,9.154,400000.0
2008-10-28 22:51:00,9.16,9.16,9.002,9.053,350000.0
2008-10-28 22:52:00,9.039,9.133,9.039,9.068,400000.0
2008-10-28 22:53:00,9.167,9.167,9.106,9.164,300000.0
2008-10-28 22:54:00,9.098,9.098,9.039,9.039,250000.0
2008-10-28 22:55:00,9.05,9.178,9.05,9.071,400000.0
2008-10-28 22:56:00,9.118,9.14,9.059,9.059,300000.0
2008-10-28 22:57:00,9.07,9.184,9.07,9.076,300000.0
2008-10-28 22:58:00,9.037,9.152,9.037,9.09,400000.0
2008-10-28 23:00:00,9.023,9.129,9.013,9.069,450000.0
2008-10-28 23:01:00,9.107,9.107,9.079,9.079,100000.0
2008-10-28 23:03:00,9.109,9.154,9.109,9.15,150000.0
2008-10-28 23:04:00,9.181,9.181,9.1,9.15,350000.0
2008-10-28 23:05:00,9.167,9.175,9.099,9.132,400000.0
2008-10-28 23:07:00,9.154,9.19,9.075,9.112,250000.0
2008-10-28 23:08:00,9.097,9.154,9.01,9.154,350000.0
2008-10-28 23:10:00,9.118,9.12,9.092,9.106,250000.0
2008-10-28 23:11:00,9.15,9.207,9.075,9.156,450000.0
2008-10-28 23:12:00,9.101,9.162,9.018,9.162,450000.0
2008-10-28 23:15:00,9.068,9.119,9.068,9.119,100000.0
2008-10-28 23:16:00,9.148,9.149,9.048,9.099,400000.0
2008-10-28 23:20:00,9.091,9.15,9.012,9.072,550000.0
2008-10-28 23:27:00,9.139,9.15,9.071,9.112,550000.0
2008-10-28 23:30:00,9.073,9.149,9.064,9.149,350000.0
2008-10-28 23:40:00,9.132,9.148,9.042,9.11,550000.0
2008-10-28 23:41:00,9.123,9.123,9.094,9.094,200000.0
2008-10-28 23:50:00,9.124,9.148,9.01,9.121,550000.0
2008-10-29 00:00:00,9.077,9.16,9.077,9.141,500000.0
2008-10-29 00:01:00,9.127,9.159,9.024,9.073,600000.0
2008-10-29 00:02:00,9.167,9.167,9.086,9.086,150000.0
2008-10-29 00:03:00,9.09,9.17,9.056,9.088,450000.0
2008-10-29 00:04:00,9.1,9.165,9.058,9.058,350000.0
2008-10-29 00:05:00,9.075,9.178,9.046,9.101,450000.0
2008-10-29 00:06:00,9.119,9.168,9.087,9.161,400000.0
2008-10-29 00:07:00,9.122,9.176,9.052,9.175,550000.0
2008-10-29 00:08:00,9.087,9.17,9.064,9.17,550000.0
2008-10-29 00:09:00,9.143,9.155,9.087,9.131,400000.0
2008-10-29 00:10:00,9.14,9.196,9.102,9.177,450000.0
2008-10-29 00:11:00,9.054,9.179,9.035,9.179,600000.0
2008-10-29 00:12:00,9.214,9.236,9.105,9.105,450000.0
2008-10-29 00:13:00,9.139,9.177,9.018,9.177,650000.0
2008-10-29 00:14:00,9.178,9.224,9.1,9.205,750000.0
2008-10-29 00:15:00,9.099,9.169,9.011,9.169,550000.0
2008-10-29 00:16:00,8.96,9.156,8.96,9.156,350000.0
2008-10-29 00:17:00,9.101,9.209,9.101,9.209,150000.0
2008-10-29 00:18:00,9.119,9.186,9.096,9.103,350000.0
2008-10-29 00:19:00,9.224,9.224,9.1,9.107,550000.0
2008-10-29 00:20:00,9.167,9.183,9.089,9.182,450000.0
2008-10-29 00:21:00,9.023,9.155,9.023,9.093,250000.0
2008-10-29 00:22:00,9.112,9.2,9.068,9.195,300000.0
2008-10-29 00:23:00,9.084,9.124,9.058,9.124,250000.0
2008-10-29 00:25:00,9.178,9.178,9.071,9.154,400000.0
2008-10-29 00:26:00,9.182,9.182,9.073,9.182,400000.0
2008-10-29 00:27:00,9.147,9.214,9.085,9.088,350000.0
2008-10-29 00:28:00,9.152,9.189,9.072,9.143,450000.0
2008-10-29 00:29:00,9.156,9.166,9.08,9.092,400000.0
2008-10-29 00:30:00,9.008,9.111,8.99,9.054,500000.0
2008-10-29 00:31:00,9.087,9.136,9.087,9.136,100000.0
2008-10-29 00:32:00,9.148,9.184,9.072,9.072,500000.0
2008-10-29 00:33:00,9.206,9.206,9.078,9.078,500000.0
2008-10-29 00:34:00,9.103,9.192,9.103,9.156,300000.0
2008-10-29 00:36:00,9.155,9.155,9.071,9.094,200000.0
2008-10-29 00:37:00,9.071,9.146,9.058,9.146,250000.0
2008-10-29 00:38:00,9.126,9.171,9.042,9.042,300000.0
2008-10-29 00:39:00,9.137,9.177,9.077,9.177,200000.0
2008-10-29 00:40:00,9.052,9.14,9.004,9.047,1150000.0
2008-10-29 00:41:00,9.167,9.182,9.114,9.121,400000.0
2008-10-29 00:42:00,9.134,9.161,9.055,9.055,200000.0
2008-10-29 00:43:00,9.03,9.149,9.03,9.089,300000.0
2008-10-29 00:44:00,9.047,9.124,9.047,9.089,300000.0
2008-10-29 00:45:00,9.141,9.16,9.068,9.13,350000.0
2008-10-29 00:46:00,9.185,9.185,9.047,9.165,550000.0
2008-10-29 00:47:00,9.062,9.14,9.062,9.117,200000.0
2008-10-29 00:48:00,9.177,9.177,9.101,9.101,300000.0
2008-10-29 00:49:00,9.164,9.206,9.093,9.155,400000.0
2008-10-29 00:50:00,9.055,9.165,9.055,9.165,350000.0
2008-10-29 00:51:00,9.194,9.194,9.071,9.08,350000.0
2008-10-29 00:52:00,9.154,9.173,9.053,9.069,500000.0
2008-10-29 00:53:00,9.1,9.182,9.1,9.173,350000.0
2008-10-29 00:54:00,9.143,9.209,9.093,9.209,450000.0
2008-10-29 00:55:00,9.187,9.187,9.058,9.111,500000.0
2008-10-29 00:56:00,9.189,9.212,9.083,9.189,500000.0
2008-10-29 00:57:00,9.133,9.2,9.107,9.185,350000.0
2008-10-29 00:58:00,9.144,9.205,9.089,9.191,400000.0
2008-10-29 00:59:00,9.211,9.211,9.08,9.127,500000.0
2008-10-29 01:00:00,9.211,9.232,9.086,9.197,1000000.0
2008-10-29 01:01:00,9.14,9.218,9.102,9.159,800000.0
2008-10-29 01:02:00,9.172,9.193,9.144,9.144,350000.0
2008-10-29 01:03:00,9.217,9.217,9.112,9.177,300000.0
2008-10-29 01:04:00,9.167,9.218,9.069,9.108,750000.0
2008-10-29 01:05:00,9.148,9.229,9.083,9.208,350000.0
2008-10-29 01:06:00,9.114,9.222,9.059,9.222,400000.0
2008-10-29 01:07:00,9.143,9.254,9.128,9.22,350000.0
2008-10-29 01:08:00,9.23,9.23,9.08,9.152,400000.0
2008-10-29 01:09:00,9.197,9.208,9.063,9.154,400000.0
2008-10-29 01:10:00,9.177,9.255,9.104,9.213,700000.0
2008-10-29 01:11:00,9.205,9.249,9.118,9.217,450000.0
2008-10-29 01:12:00,9.238,9.246,9.121,9.226,550000.0
2008-10-29 01:13:00,9.218,9.294,9.174,9.174,450000.0
2008-10-29 01:14:00,9.259,9.264,9.155,9.155,400000.0
2008-10-29 01:15:00,9.248,9.274,9.121,9.121,400000.0
2008-10-29 01:16:00,9.269,9.293,9.121,9.248,500000.0
2008-10-29 01:17:00,9.277,9.32,9.19,9.3,450000.0
2008-10-29 01:18:00,9.223,9.294,9.2,9.2,500000.0
2008-10-29 01:19:00,9.252,9.312,9.219,9.246,400000.0
2008-10-29 01:20:00,9.229,9.296,9.175,9.296,750000.0
2008-10-29 01:21:00,9.279,9.324,9.212,9.279,350000.0
2008-10-29 01:22:00,9.284,9.284,9.163,9.163,400000.0
2008-10-29 01:23:00,9.26,9.277,9.204,9.213,500000.0
2008-10-29 01:24:00,9.317,9.35,9.223,9.31,500000.0
2008-10-29 01:25:00,9.322,9.322,9.251,9.281,400000.0
2008-10-29 01:26:00,9.287,9.339,9.181,9.181,400000.0
2008-10-29 01:28:00,9.186,9.361,9.186,9.304,550000.0
2008-10-29 01:29:00,9.235,9.34,9.187,9.34,400000.0
2008-10-29 01:30:00,9.289,9.31,9.181,9.181,500000.0
2008-10-29 01:31:00,9.293,9.343,9.24,9.24,400000.0
2008-10-29 01:32:00,9.292,9.344,9.255,9.263,500000.0
2008-10-29 01:33:00,9.262,9.292,9.186,9.283,250000.0
2008-10-29 01:34:00,9.297,9.306,9.178,9.178,400000.0
2008-10-29 01:35:00,9.242,9.325,9.194,9.325,250000.0
2008-10-29 01:36:00,9.226,9.27,9.148,9.233,400000.0
2008-10-29 01:37:00,9.281,9.338,9.188,9.247,550000.0
2008-10-29 01:38:00,9.19,9.317,9.19,9.29,350000.0
2008-10-29 01:39:00,9.294,9.305,9.195,9.279,600000.0
2008-10-29 01:40:00,9.253,9.327,9.193,9.23,550000.0
2008-10-29 01:41:00,9.346,9.352,9.272,9.311,550000.0
2008-10-29 01:42:00,9.189,9.296,9.166,9.296,450000.0
2008-10-29 01:43:00,9.288,9.334,9.209,9.334,350000.0
2008-10-29 01:44:00,9.346,9.346,9.21,9.301,350000.0
2008-10-29 01:46:00,9.328,9.358,9.234,9.307,550000.0
2008-10-29 01:47:00,9.254,9.348,9.217,9.348,350000.0
2008-10-29 01:48:00,9.339,9.339,9.222,9.222,350000.0
2008-10-29 01:49:00,9.309,9.354,9.237,9.354,350000.0
2008-10-29 01:50:00,9.358,9.358,9.167,9.309,550000.0
2008-10-29 01:51:00,9.322,9.361,9.194,9.329,350000.0
2008-10-29 01:52:00,9.315,9.37,9.22,9.359,400000.0
2008-10-29 01:53:00,9.277,9.312,9.181,9.307,450000.0
2008-10-29 01:54:00,9.291,9.313,9.207,9.235,400000.0
2008-10-29 01:55:00,9.265,9.355,9.264,9.355,350000.0
2008-10-29 01:56:00,9.379,9.379,9.226,9.227,450000.0
2008-10-29 01:57:00,9.237,9.376,9.221,9.35,400000.0
2008-10-29 01:58:00,9.394,9.394,9.289,9.289,350000.0
2008-10-29 01:59:00,9.411,9.415,9.3,9.353,400000.0
2008-10-29 02:01:00,9.406,9.406,9.27,9.344,400000.0
2008-10-29 02:02:00,9.338,9.38,9.295,9.38,400000.0
2008-10-29 02:03:00,9.309,9.409,9.27,9.409,500000.0
2008-10-29 02:04:00,9.269,9.359,9.256,9.256,300000.0
2008-10-29 02:05:00,9.355,9.368,9.341,9.353,250000.0
2008-10-29 02:06:00,9.281,9.433,9.276,9.339,600000.0
2008-10-29 02:07:00,9.337,9.429,9.25,9.358,550000.0
2008-10-29 02:08:00,9.279,9.388,9.222,9.222,550000.0
2008-10-29 02:09:00,9.36,9.373,9.199,9.357,750000.0
2008-10-29 02:10:00,9.267,9.378,9.265,9.378,800000.0
2008-10-29 02:11:00,9.313,9.332,9.174,9.225,650000.0
2008-10-29 02:12:00,9.328,9.352,9.238,9.269,600000.0
2008-10-29 02:13:00,9.301,9.349,9.19,9.349,400000.0
2008-10-29 02:14:00,9.235,9.35,9.201,9.313,900000.0
2008-10-29 02:15:00,9.309,9.323,9.176,9.241,850000.0
2008-10-29 02:16:00,9.352,9.43,9.258,9.281,850000.0
2008-10-29 02:17:00,9.328,9.328,9.184,9.244,600000.0
2008-10-29 02:18:00,9.195,9.302,9.155,9.272,1000000.0
2008-10-29 02:19:00,9.312,9.312,9.176,9.242,850000.0
2008-10-29 02:20:00,9.252,9.321,9.176,9.195,550000.0
2008-10-29 02:21:00,9.287,9.332,9.181,9.291,500000.0
2008-10-29 02:22:00,9.3,9.307,9.167,9.278,650000.0
2008-10-29 02:23:00,9.276,9.296,9.179,9.275,350000.0
2008-10-29 02:24:00,9.33,9.33,9.157,9.157,350000.0
2008-10-29 02:25:00,9.197,9.288,9.197,9.278,250000.0
2008-10-29 02:26:00,9.294,9.294,9.162,9.162,150000.0
2008-10-29 02:27:00,9.238,9.282,9.136,9.136,650000.0
2008-10-29 02:28:00,9.261,9.34,9.227,9.304,550000.0
2008-10-29 02:29:00,9.279,9.316,9.163,9.284,500000.0
2008-10-29 02:30:00,9.218,9.282,9.139,9.19,550000.0
2008-10-29 02:31:00,9.206,9.267,9.163,9.163,600000.0
2008-10-29 02:32:00,9.313,9.313,9.17,9.17,350000.0
2008-10-29 02:33:00,9.268,9.315,9.205,9.241,750000.0
2008-10-29 02:34:00,9.229,9.294,9.229,9.282,250000.0
2008-10-29 02:35:00,9.286,9.286,9.161,9.244,400000.0
2008-10-29 02:36:00,9.204,9.308,9.204,9.308,300000.0
2008-10-29 02:37:00,9.279,9.279,9.237,9.237,150000.0
2008-10-29 02:38:00,9.247,9.332,9.212,9.212,350000.0
2008-10-29 02:39:00,9.267,9.319,9.233,9.296,450000.0
2008-10-29 02:40:00,9.215,9.325,9.215,9.286,450000.0
2008-10-29 02:41:00,9.24,9.334,9.214,9.214,600000.0
2008-10-29 02:42:00,9.289,9.326,9.179,9.295,500000.0
2008-10-29 02:43:00,9.288,9.328,9.267,9.328,200000.0
2008-10-29 02:44:00,9.322,9.322,9.181,9.308,750000.0
2008-10-29 02:45:00,9.287,9.373,9.195,9.248,750000.0
2008-10-29 02:46:00,9.315,9.315,9.186,9.251,600000.0
2008-10-29 02:47:00,9.319,9.344,9.191,9.338,700000.0
2008-10-29 02:48:00,9.332,9.354,9.225,9.312,500000.0
2008-10-29 02:49:00,9.309,9.34,9.192,9.273,750000.0
2008-10-29 02:50:00,9.238,9.313,9.191,9.191,400000.0
2008-10-29 02:51:00,9.312,9.312,9.151,9.263,400000.0
2008-10-29 02:52:00,9.149,9.297,9.148,9.196,550000.0
2008-10-29 02:53:00,9.262,9.31,9.145,9.31,900000.0
2008-10-29 02:54:00,9.159,9.23,9.109,9.142,550000.0
2008-10-29 02:55:00,9.102,9.21,9.034,9.127,600000.0
2008-10-29 02:56:00,9.192,9.207,9.085,9.191,850000.0
2008-10-29 02:57:00,9.203,9.228,9.113,9.183,450000.0
2008-10-29 02:58:00,9.202,9.216,9.182,9.182,150000.0
2008-10-29 02:59:00,9.185,9.203,9.105,9.141,550000.0
2008-10-29 03:00:00,9.134,9.206,9.119,9.171,300000.0
2008-10-29 03:01:00,9.118,9.252,9.116,9.127,500000.0
2008-10-29 03:02:00,9.119,9.195,9.096,9.195,300000.0
2008-10-29 03:03:00,9.213,9.231,9.158,9.166,400000.0
2008-10-29 03:04:00,9.168,9.185,9.071,9.114,250000.0
2008-10-29 03:05:00,9.131,9.167,9.045,9.158,350000.0
2008-10-29 03:06:00,9.106,9.188,9.059,9.173,450000.0
2008-10-29 03:07:00,9.161,9.199,9.066,9.199,350000.0
2008-10-29 03:08:00,9.157,9.201,8.999,9.146,900000.0
2008-10-29 03:09:00,9.198,9.245,9.095,9.127,750000.0
2008-10-29 03:10:00,9.054,9.145,9.044,9.044,200000.0
2008-10-29 03:11:00,9.176,9.222,9.089,9.182,300000.0
2008-10-29 03:12:00,9.122,9.193,9.047,9.105,400000.0
2008-10-29 03:13:00,9.12,9.198,9.043,9.105,500000.0
2008-10-29 03:14:00,9.14,9.17,9.14,9.153,200000.0
2008-10-29 03:15:00,9.156,9.162,9.035,9.155,350000.0
2008-10-29 03:16:00,9.181,9.207,9.08,9.146,400000.0
2008-10-29 03:17:00,9.013,9.129,9.008,9.129,400000.0
2008-10-29 03:18:00,9.149,9.169,9.069,9.169,400000.0
2008-10-29 03:19:00,9.09,9.206,9.048,9.11,600000.0
2008-10-29 03:20:00,9.135,9.165,9.048,9.071,400000.0
2008-10-29 03:21:00,9.15,9.15,9.038,9.077,200000.0
2008-10-29 03:22:00,9.082,9.147,9.056,9.085,300000.0
2008-10-29 03:23:00,9.138,9.138,8.985,9.099,400000.0
2008-10-29 03:24:00,9.154,9.154,8.995,9.054,350000.0
2008-10-29 03:25:00,9.076,9.147,9.048,9.123,450000.0
2008-10-29 03:26:00,9.139,9.159,9.058,9.108,450000.0
2008-10-29 03:27:00,9.065,9.146,9.046,9.111,500000.0
2008-10-29 03:28:00,9.035,9.101,8.987,9.101,350000.0
2008-10-29 03:29:00,9.103,9.145,8.969,9.082,850000.0
2008-10-29 03:30:00,9.132,9.132,8.976,8.989,300000.0
2008-10-29 03:31:00,9.11,9.11,9.0,9.084,300000.0
2008-10-29 03:32:00,9.126,9.128,9.015,9.128,250000.0
2008-10-29 03:33:00,9.092,9.127,9.056,9.056,250000.0
2008-10-29 03:34:00,9.1,9.113,9.054,9.054,200000.0
2008-10-29 03:35:00,9.009,9.137,9.009,9.06,300000.0
2008-10-29 03:36:00,9.152,9.195,9.04,9.045,600000.0
2008-10-29 03:37:00,9.16,9.16,9.005,9.159,350000.0
2008-10-29 03:38:00,9.135,9.16,9.027,9.082,450000.0
2008-10-29 03:39:00,9.035,9.136,9.026,9.128,600000.0
2008-10-29 03:40:00,9.189,9.25,9.093,9.15,850000.0
2008-10-29 03:41:00,9.184,9.184,9.089,9.118,500000.0
2008-10-29 03:42:00,9.228,9.228,9.106,9.106,250000.0
2008-10-29 03:43:00,9.162,9.163,9.091,9.091,350000.0
2008-10-29 03:44:00,9.084,9.2,9.075,9.174,300000.0
2008-10-29 03:45:00,9.2,9.235,9.12,9.2,450000.0
2008-10-29 03:46:00,9.195,9.195,9.023,9.023,550000.0
2008-10-29 03:47:00,9.164,9.203,9.047,9.203,850000.0
2008-10-29 03:48:00,9.11,9.188,9.038,9.072,600000.0
2008-10-29 03:49:00,9.175,9.218,9.067,9.218,550000.0
2008-10-29 03:50:00,9.183,9.217,9.082,9.209,950000.0
2008-10-29 03:51:00,9.176,9.21,9.086,9.137,500000.0
2008-10-29 03:52:00,9.227,9.232,9.092,9.201,400000.0
2008-10-29 03:53:00,9.211,9.242,9.119,9.219,650000.0
2008-10-29 03:54:00,9.249,9.254,9.149,9.252,450000.0
2008-10-29 03:55:00,9.144,9.235,9.094,9.209,650000.0
2008-10-29 03:56:00,9.17,9.251,9.142,9.248,550000.0
2008-10-29 03:57:00,9.246,9.297,9.114,9.143,850000.0
2008-10-29 03:58:00,9.208,9.251,9.113,9.233,500000.0
2008-10-29 03:59:00,9.103,9.26,9.103,9.144,350000.0
2008-10-29 04:00:00,9.203,9.208,9.118,9.15,350000.0
2008-10-29 04:01:00,9.222,9.24,9.149,9.17,450000.0
2008-10-29 04:02:00,9.164,9.24,9.083,9.111,700000.0
2008-10-29 04:03:00,9.162,9.263,9.1,9.163,450000.0
2008-10-29 04:04:00,9.166,9.228,9.104,9.185,450000.0
2008-10-29 04:05:00,9.09,9.174,9.068,9.108,800000.0
2008-10-29 04:06:00,9.145,9.218,9.106,9.218,300000.0
2008-10-29 04:07:00,9.119,9.132,9.022,9.043,500000.0
2008-10-29 04:08:00,9.18,9.18,9.119,9.135,250000.0
2008-10-29 04:10:00,9.112,9.214,9.112,9.181,350000.0
2008-10-29 04:11:00,9.158,9.19,9.08,9.122,300000.0
2008-10-29 04:13:00,9.241,9.249,9.138,9.225,600000.0
2008-10-29 04:14:00,9.143,9.229,9.143,9.184,250000.0
2008-10-29 04:15:00,9.17,9.197,9.047,9.197,350000.0
2008-10-29 04:16:00,9.196,9.2,9.08,9.162,400000.0
2008-10-29 04:18:00,9.221,9.221,9.203,9.203,100000.0
2008-10-29 04:20:00,9.059,9.128,9.048,9.048,150000.0
2008-10-29 04:22:00,9.168,9.222,9.082,9.191,850000.0
2008-10-29 04:29:00,9.208,9.208,9.039,9.064,550000.0
2008-10-29 04:30:00,9.19,9.19,9.086,9.189,550000.0
2008-10-29 04:31:00,9.144,9.156,8.996,9.121,400000.0
2008-10-29 04:32:00,9.099,9.099,8.981,9.034,400000.0
2008-10-29 04:33:00,9.09,9.122,9.037,9.058,350000.0
2008-10-29 04:34:00,9.118,9.145,9.007,9.007,550000.0
2008-10-29 04:35:00,9.14,9.14,9.031,9.139,300000.0
2008-10-29 04:36:00,9.126,9.161,9.115,9.131,300000.0
2008-10-29 04:37:00,9.091,9.124,8.978,8.978,400000.0
2008-10-29 04:38:00,9.131,9.152,9.037,9.092,400000.0
2008-10-29 04:39:00,9.106,9.155,9.081,9.111,350000.0
2008-10-29 04:40:00,9.084,9.179,9.038,9.179,400000.0
2008-10-29 04:41:00,9.046,9.164,9.046,9.161,300000.0
2008-10-29 04:42:00,9.147,9.147,8.969,9.042,350000.0
2008-10-29 04:43:00,9.124,9.124,9.124,9.124,50000.0
2008-10-29 04:44:00,9.128,9.138,9.075,9.075,350000.0
2008-10-29 04:45:00,9.138,9.181,9.021,9.076,550000.0
2008-10-29 04:46:00,9.113,9.131,9.046,9.121,350000.0
2008-10-29 04:47:00,9.194,9.194,9.06,9.106,550000.0
2008-10-29 04:48:00,9.204,9.204,9.164,9.164,150000.0
2008-10-29 04:49:00,9.204,9.222,9.122,9.222,200000.0
2008-10-29 04:50:00,9.14,9.188,9.044,9.188,400000.0
2008-10-29 04:51:00,9.17,9.222,9.077,9.077,400000.0
2008-10-29 04:52:00,9.154,9.184,9.154,9.184,100000.0
2008-10-29 04:53:00,9.152,9.212,9.152,9.18,400000.0
2008-10-29 04:54:00,9.192,9.192,9.048,9.151,400000.0
2008-10-29 04:55:00,9.124,9.201,9.119,9.201,350000.0
2008-10-29 04:56:00,9.185,9.222,9.12,9.181,200000.0
2008-10-29 04:57:00,9.195,9.195,9.075,9.122,350000.0
2008-10-29 04:58:00,9.205,9.22,9.098,9.193,450000.0
2008-10-29 04:59:00,9.141,9.179,9.082,9.082,500000.0
2008-10-29 05:00:00,9.139,9.2,9.052,9.175,1100000.0
2008-10-29 05:01:00,9.124,9.211,9.124,9.124,450000.0
2008-10-29 05:02:00,9.12,9.218,9.12,9.191,250000.0
2008-10-29 05:03:00,9.153,9.173,9.085,9.139,550000.0
2008-10-29 05:04:00,9.16,9.194,9.037,9.194,650000.0
2008-10-29 05:05:00,9.122,9.244,9.082,9.164,500000.0
2008-10-29 05:06:00,9.19,9.227,9.145,9.193,250000.0
2008-10-29 05:07:00,9.179,9.179,9.003,9.153,500000.0
2008-10-29 05:08:00,9.17,9.186,9.073,9.133,600000.0
2008-10-29 05:09:00,9.157,9.199,9.141,9.143,300000.0
2008-10-29 05:10:00,9.014,9.169,9.014,9.169,450000.0
2008-10-29 05:11:00,9.143,9.155,9.086,9.086,450000.0
2008-10-29 05:12:00,9.176,9.177,9.024,9.163,650000.0
2008-10-29 05:13:00,9.071,9.181,9.071,9.152,350000.0
2008-10-29 05:14:00,9.183,9.183,9.06,9.062,500000.0
2008-10-29 05:15:00,9.174,9.193,9.112,9.112,250000.0
2008-10-29 05:16:00,9.054,9.19,9.032,9.19,400000.0
2008-10-29 05:17:00,9.17,9.203,9.083,9.191,350000.0
2008-10-29 05:18:00,9.201,9.211,9.067,9.211,650000.0
2008-10-29 05:19:00,9.213,9.213,9.084,9.114,550000.0
2008-10-29 05:20:00,9.147,9.166,9.062,9.114,500000.0
2008-10-29 05:21:00,9.167,9.173,9.054,9.074,350000.0
2008-10-29 05:22:00,9.115,9.18,9.08,9.15,300000.0
2008-10-29 05:23:00,9.12,9.174,9.038,9.038,350000.0
2008-10-29 05:24:00,9.092,9.185,9.053,9.095,750000.0
2008-10-29 05:25:00,9.144,9.179,9.086,9.17,450000.0
2008-10-29 05:26:00,9.154,9.154,9.046,9.046,250000.0
2008-10-29 05:27:00,9.155,9.18,9.064,9.18,550000.0
2008-10-29 05:28:00,9.111,9.218,9.092,9.208,400000.0
2008-10-29 05:29:00,9.111,9.229,9.044,9.132,550000.0
2008-10-29 05:30:00,9.093,9.149,9.093,9.149,150000.0
2008-10-29 05:31:00,9.202,9.202,9.2,9.2,100000.0
2008-10-29 05:32:00,9.113,9.19,9.1,9.139,350000.0
2008-10-29 05:33:00,9.138,9.18,9.07,9.138,400000.0
2008-10-29 05:34:00,9.138,9.187,9.036,9.187,400000.0
2008-10-29 05:35:00,9.12,9.212,9.102,9.166,300000.0
2008-10-29 05:36:00,9.112,9.163,9.031,9.031,450000.0
2008-10-29 05:37:00,9.034,9.147,9.034,9.147,300000.0
2008-10-29 05:38:00,9.201,9.201,9.119,9.179,350000.0
2008-10-29 05:39:00,9.141,9.141,9.047,9.063,400000.0
2008-10-29 05:40:00,9.051,9.174,9.051,9.087,300000.0
2008-10-29 05:41:00,9.166,9.166,9.092,9.092,100000.0
2008-10-29 05:43:00,9.148,9.161,9.065,9.065,400000.0
2008-10-29 05:44:00,9.189,9.189,9.175,9.175,100000.0
2008-10-29 05:45:00,9.119,9.199,9.114,9.199,200000.0
2008-10-29 05:46:00,9.022,9.146,8.981,9.136,550000.0
2008-10-29 05:47:00,9.161,9.179,9.047,9.062,400000.0
2008-10-29 05:48:00,9.085,9.196,9.085,9.17,400000.0
2008-10-29 05:49:00,9.19,9.224,9.087,9.117,400000.0
2008-10-29 05:50:00,9.132,9.191,9.052,9.149,550000.0
2008-10-29 05:51:00,9.146,9.146,9.029,9.122,300000.0
2008-10-29 05:52:00,9.14,9.163,9.055,9.08,300000.0
2008-10-29 05:53:00,9.184,9.184,9.05,9.05,350000.0
2008-10-29 05:54:00,9.095,9.171,9.048,9.171,400000.0
2008-10-29 05:55:00,9.074,9.146,9.04,9.086,450000.0
2008-10-29 05:56:00,9.072,9.163,9.072,9.163,100000.0
2008-10-29 05:57:00,9.128,9.181,9.063,9.108,550000.0
2008-10-29 05:58:00,9.107,9.183,9.107,9.183,100000.0
2008-10-29 05:59:00,9.179,9.192,9.105,9.15,250000.0
2008-10-29 06:00:00,9.054,9.154,9.015,9.138,500000.0
2008-10-29 06:02:00,9.132,9.14,9.052,9.14,300000.0
2008-10-29 06:03:00,9.109,9.161,9.044,9.053,550000.0
2008-10-29 06:04:00,9.072,9.145,9.072,9.145,100000.0
2008-10-29 06:05:00,9.04,9.171,9.04,9.063,250000.0
2008-10-29 06:06:00,9.045,9.167,9.045,9.131,350000.0
2008-10-29 06:07:00,9.176,9.176,9.058,9.072,550000.0
2008-10-29 06:08:00,9.196,9.196,9.123,9.123,100000.0
2008-10-29 06:09:00,9.124,9.16,9.011,9.136,900000.0
2008-10-29 06:10:00,9.061,9.091,8.972,9.091,550000.0
2008-10-29 06:11:00,9.105,9.231,9.058,9.058,400000.0
2008-10-29 06:12:00,9.152,9.152,9.102,9.127,300000.0
2008-10-29 06:13:00,9.016,9.106,8.988,9.078,550000.0
2008-10-29 06:14:00,9.141,9.143,9.021,9.021,350000.0
2008-10-29 06:16:00,9.118,9.118,8.942,9.039,400000.0
2008-10-29 06:17:00,9.102,9.134,9.01,9.036,450000.0
2008-10-29 06:18:00,9.02,9.062,8.967,9.054,350000.0
2008-10-29 06:19:00,9.104,9.118,9.013,9.013,550000.0
2008-10-29 06:20:00,9.075,9.108,8.991,9.064,500000.0
2008-10-29 06:21:00,9.086,9.086,8.948,8.974,600000.0
2008-10-29 06:22:00,9.081,9.124,8.983,8.983,400000.0
2008-10-29 06:23:00,9.075,9.075,8.938,8.963,350000.0
2008-10-29 06:24:00,8.918,9.068,8.917,9.068,350000.0
2008-10-29 06:25:00,9.066,9.089,8.977,9.037,500000.0
2008-10-29 06:26:00,9.055,9.07,8.987,9.034,300000.0
2008-10-29 06:27:00,9.084,9.106,8.97,9.104,450000.0
2008-10-29 06:28:00,9.013,9.085,8.97,9.029,550000.0
2008-10-29 06:30:00,8.93,9.027,8.887,9.027,300000.0
2008-10-29 06:31:00,8.958,9.073,8.948,8.971,400000.0
2008-10-29 06:32:00,9.043,9.057,8.909,9.057,550000.0
2008-10-29 06:33:00,8.988,9.088,8.946,8.982,350000.0
2008-10-29 06:34:00,9.006,9.085,9.006,9.039,400000.0
2008-10-29 06:35:00,9.018,9.074,8.943,9.05,450000.0
2008-10-29 06:36:00,9.001,9.08,8.96,9.026,450000.0
2008-10-29 06:37:00,8.957,9.089,8.939,8.96,550000.0
2008-10-29 06:38:00,8.974,9.093,8.962,9.086,550000.0
2008-10-29 06:39:00,8.942,9.068,8.898,9.068,950000.0
2008-10-29 06:40:00,9.076,9.076,8.892,9.031,450000.0
2008-10-29 06:41:00,8.99,9.084,8.968,9.03,500000.0
2008-10-29 06:42:00,8.958,9.072,8.958,9.016,450000.0
2008-10-29 06:43:00,9.016,9.029,8.925,8.95,550000.0
2008-10-29 06:44:00,8.994,9.08,8.958,8.958,350000.0
2008-10-29 06:45:00,9.068,9.068,8.905,8.973,450000.0
2008-10-29 06:47:00,9.006,9.141,8.981,8.981,550000.0
2008-10-29 06:48:00,9.051,9.072,8.937,8.937,500000.0
2008-10-29 06:49:00,8.995,9.101,8.973,9.043,800000.0
2008-10-29 06:50:00,8.933,9.074,8.93,9.001,350000.0
2008-10-29 06:51:00,9.065,9.105,8.994,9.103,400000.0
2008-10-29 06:52:00,9.048,9.103,8.984,9.103,550000.0
2008-10-29 06:53:00,8.978,9.101,8.971,8.998,550000.0
2008-10-29 06:54:00,9.009,9.064,8.953,9.064,300000.0
2008-10-29 06:55:00,9.057,9.085,8.961,9.066,550000.0
2008-10-29 06:56:00,9.008,9.094,8.973,8.975,550000.0
2008-10-29 06:57:00,8.992,9.081,8.944,9.041,550000.0
2008-10-29 06:59:00,9.007,9.098,8.973,8.973,650000.0
2008-10-29 07:00:00,9.028,9.029,8.94,8.998,350000.0
2008-10-29 07:01:00,9.005,9.071,8.966,9.009,450000.0
2008-10-29 07:02:00,8.939,9.055,8.939,9.046,500000.0
2008-10-29 07:03:00,9.003,9.097,8.985,9.08,450000.0
2008-10-29 07:04:00,9.039,9.039,8.918,8.943,500000.0
2008-10-29 07:05:00,9.043,9.077,8.96,9.077,250000.0
2008-10-29 07:06:00,8.952,9.059,8.952,8.959,300000.0
2008-10-29 07:07:00,9.046,9.07,8.953,9.056,500000.0
2008-10-29 07:08:00,9.002,9.057,8.928,8.958,500000.0
2008-10-29 07:09:00,8.946,9.06,8.944,8.944,400000.0
2008-10-29 07:10:00,9.07,9.07,8.929,9.022,350000.0
2008-10-29 07:11:00,9.057,9.057,8.907,8.938,350000.0
2008-10-29 07:12:00,8.948,9.078,8.921,8.98,400000.0
2008-10-29 07:13:00,8.933,9.065,8.933,8.96,400000.0
2008-10-29 07:14:00,8.944,9.039,8.944,8.986,400000.0
2008-10-29 07:15:00,9.063,9.063,8.94,9.0,350000.0
2008-10-29 07:16:00,9.049,9.049,8.885,9.032,350000.0
2008-10-29 07:17:00,9.022,9.087,8.964,9.087,350000.0
2008-10-29 07:18:00,9.014,9.104,8.965,9.079,450000.0
2008-10-29 07:19:00,9.056,9.086,8.942,9.053,550000.0
2008-10-29 07:20:00,8.98,9.077,8.933,8.94,550000.0
2008-10-29 07:21:00,8.933,9.064,8.933,9.041,350000.0
2008-10-29 07:22:00,8.969,9.035,8.911,9.035,350000.0
2008-10-29 07:23:00,8.966,9.033,8.922,9.033,350000.0
2008-10-29 07:24:00,8.967,9.068,8.962,9.028,450000.0
2008-10-29 07:26:00,8.985,9.02,8.944,8.944,400000.0
2008-10-29 07:27:00,9.066,9.091,8.924,8.996,500000.0
2008-10-29 07:28:00,9.029,9.078,8.962,9.028,400000.0
2008-10-29 07:29:00,9.046,9.054,9.005,9.026,250000.0
2008-10-29 07:30:00,9.021,9.049,8.924,8.924,500000.0
2008-10-29 07:31:00,9.036,9.057,8.919,9.057,350000.0
2008-10-29 07:32:00,9.009,9.049,8.933,9.021,450000.0
2008-10-29 07:33:00,9.059,9.114,8.981,8.988,350000.0
2008-10-29 07:34:00,9.009,9.127,8.986,9.031,450000.0
2008-10-29 07:35:00,9.063,9.063,8.924,8.944,500000.0
2008-10-29 07:36:00,9.017,9.082,8.977,9.028,300000.0
2008-10-29 07:37:00,9.067,9.072,8.936,8.951,400000.0
2008-10-29 07:38:00,9.003,9.046,8.921,9.046,250000.0
2008-10-29 07:39:00,9.029,9.069,8.926,9.03,400000.0
2008-10-29 07:40:00,9.044,9.044,8.941,9.043,350000.0
2008-10-29 07:41:00,9.021,9.041,8.927,9.019,500000.0
2008-10-29 07:42:00,9.056,9.101,8.972,9.008,350000.0
2008-10-29 07:43:00,9.021,9.025,8.933,8.987,400000.0
2008-10-29 07:44:00,8.992,9.074,8.983,8.983,550000.0
2008-10-29 07:45:00,9.082,9.098,9.004,9.004,350000.0
2008-10-29 07:46:00,9.077,9.093,8.96,9.016,350000.0
2008-10-29 07:47:00,9.077,9.106,9.012,9.085,350000.0
2008-10-29 07:48:00,8.976,9.139,8.976,9.058,550000.0
2008-10-29 07:49:00,9.09,9.18,8.997,9.11,550000.0
2008-10-29 07:50:00,9.097,9.128,9.003,9.054,400000.0
2008-10-29 07:51:00,9.075,9.139,9.013,9.122,450000.0
2008-10-29 07:52:00,9.071,9.122,8.987,9.059,500000.0
2008-10-29 07:53:00,9.099,9.109,9.005,9.083,500000.0
2008-10-29 07:54:00,9.108,9.15,9.011,9.049,350000.0
2008-10-29 07:55:00,9.082,9.129,9.003,9.096,350000.0
2008-10-29 07:56:00,9.143,9.165,9.074,9.154,550000.0
2008-10-29 07:57:00,9.028,9.069,9.0,9.007,350000.0
2008-10-29 07:58:00,9.05,9.116,8.99,9.051,500000.0
2008-10-29 07:59:00,9.023,9.095,8.995,9.085,450000.0
2008-10-29 08:00:00,9.02,9.129,9.02,9.084,350000.0
2008-10-29 08:01:00,9.03,9.13,9.03,9.13,350000.0
2008-10-29 08:02:00,9.107,9.124,9.003,9.076,300000.0
2008-10-29 08:03:00,9.075,9.137,9.03,9.036,450000.0
2008-10-29 08:04:00,9.121,9.121,9.018,9.018,350000.0
2008-10-29 08:05:00,9.045,9.087,8.995,9.028,400000.0
2008-10-29 08:06:00,9.117,9.13,9.059,9.108,400000.0
2008-10-29 08:07:00,9.147,9.167,9.053,9.123,450000.0
2008-10-29 08:08:00,9.062,9.144,9.005,9.113,400000.0
2008-10-29 08:09:00,9.128,9.163,9.024,9.083,400000.0
2008-10-29 08:10:00,9.118,9.174,9.039,9.14,400000.0
2008-10-29 08:11:00,9.124,9.141,9.043,9.115,400000.0
2008-10-29 08:12:00,9.108,9.119,9.043,9.088,400000.0
2008-10-29 08:13:00,9.039,9.196,9.039,9.101,350000.0
2008-10-29 08:14:00,9.124,9.146,9.005,9.146,400000.0
2008-10-29 08:15:00,9.129,9.14,9.024,9.024,400000.0
2008-10-29 08:16:00,9.127,9.162,9.004,9.004,350000.0
2008-10-29 08:17:00,9.068,9.134,9.007,9.072,400000.0
2008-10-29 08:18:00,9.115,9.18,9.003,9.099,500000.0
2008-10-29 08:19:00,9.013,9.14,8.984,9.14,400000.0
2008-10-29 08:20:00,9.002,9.12,9.002,9.114,400000.0
2008-10-29 08:21:00,9.068,9.1,8.998,9.1,400000.0
2008-10-29 08:22:00,9.026,9.106,8.977,9.106,550000.0
2008-10-29 08:23:00,9.033,9.14,8.998,9.083,350000.0
2008-10-29 08:24:00,9.036,9.098,9.029,9.029,350000.0
2008-10-29 08:25:00,9.079,9.119,9.04,9.057,400000.0
2008-10-29 08:26:00,9.1,9.158,9.066,9.067,500000.0
2008-10-29 08:27:00,9.02,9.104,9.017,9.091,400000.0
2008-10-29 08:28:00,9.042,9.08,8.999,9.029,450000.0
2008-10-29 08:29:00,9.042,9.122,9.033,9.033,400000.0
2008-10-29 08:30:00,8.977,9.095,8.977,9.095,500000.0
2008-10-29 08:31:00,9.106,9.133,9.035,9.053,450000.0
2008-10-29 08:32:00,8.981,9.092,8.959,9.092,400000.0
2008-10-29 08:33:00,8.965,9.074,8.965,9.06,450000.0
2008-10-29 08:34:00,9.064,9.108,8.961,9.108,450000.0
2008-10-29 08:35:00,9.085,9.091,8.988,9.054,550000.0
2008-10-29 08:37:00,9.008,9.11,9.007,9.028,350000.0
2008-10-29 08:38:00,9.01,9.09,8.981,8.981,500000.0
2008-10-29 08:40:00,9.114,9.121,8.989,9.09,350000.0
2008-10-29 08:41:00,8.988,9.099,8.988,9.087,500000.0
2008-10-29 08:44:00,9.048,9.053,8.914,9.05,550000.0
2008-10-29 08:45:00,9.06,9.115,9.004,9.018,350000.0
2008-10-29 08:46:00,9.035,9.088,9.014,9.035,550000.0
2008-10-29 08:47:00,9.03,9.188,9.013,9.113,550000.0
2008-10-29 08:48:00,9.136,9.136,9.009,9.072,550000.0
2008-10-29 08:49:00,9.066,9.116,9.042,9.095,500000.0
2008-10-29 08:50:00,9.036,9.142,9.02,9.033,550000.0
2008-10-29 08:51:00,9.078,9.147,9.075,9.115,450000.0
2008-10-29 08:52:00,9.095,9.146,9.056,9.138,350000.0
2008-10-29 08:53:00,9.042,9.123,8.992,9.117,400000.0
2008-10-29 08:54:00,9.125,9.125,9.016,9.024,400000.0
2008-10-29 08:56:00,9.063,9.147,9.023,9.023,450000.0
2008-10-29 08:57:00,9.12,9.161,9.058,9.084,350000.0
2008-10-29 08:58:00,9.106,9.156,9.047,9.083,500000.0
2008-10-29 08:59:00,9.14,9.14,9.065,9.102,400000.0
2008-10-29 09:00:00,9.102,9.105,9.0,9.054,1500000.0
2008-10-29 09:01:00,9.149,9.149,9.038,9.094,1250000.0
2008-10-29 09:02:00,9.102,9.109,8.971,8.971,350000.0
2008-10-29 09:03:00,9.072,9.1,9.015,9.092,350000.0
2008-10-29 09:04:00,9.061,9.117,9.025,9.033,450000.0
2008-10-29 09:05:00,9.074,9.105,8.974,9.092,400000.0
2008-10-29 09:06:00,9.097,9.154,9.016,9.058,450000.0
2008-10-29 09:07:00,9.092,9.119,9.032,9.05,350000.0
2008-10-29 09:08:00,9.108,9.136,9.013,9.087,550000.0
2008-10-29 09:09:00,9.13,9.144,9.029,9.141,350000.0
2008-10-29 09:10:00,9.034,9.123,8.984,9.063,450000.0
2008-10-29 09:11:00,9.109,9.152,9.058,9.122,1900000.0
2008-10-29 09:12:00,9.079,9.162,9.038,9.106,550000.0
2008-10-29 09:13:00,9.096,9.147,8.998,9.135,550000.0
2008-10-29 09:14:00,9.074,9.192,9.074,9.14,400000.0
2008-10-29 09:15:00,9.139,9.139,8.994,9.052,500000.0
2008-10-29 09:16:00,9.087,9.113,9.013,9.113,500000.0
2008-10-29 09:17:00,9.063,9.131,8.979,9.091,550000.0
2008-10-29 09:18:00,9.107,9.116,8.972,9.107,500000.0
2008-10-29 09:19:00,9.117,9.141,9.008,9.029,500000.0
2008-10-29 09:20:00,9.049,9.102,8.996,9.079,350000.0
2008-10-29 09:21:00,9.083,9.106,9.02,9.02,450000.0
2008-10-29 09:22:00,9.105,9.12,9.018,9.038,400000.0
2008-10-29 09:23:00,9.099,9.1,9.004,9.1,400000.0
2008-10-29 09:24:00,9.067,9.119,9.03,9.03,350000.0
2008-10-29 09:25:00,9.048,9.106,8.989,9.035,350000.0
2008-10-29 09:26:00,9.029,9.127,9.013,9.106,350000.0
2008-10-29 09:27:00,9.082,9.129,8.984,9.042,550000.0
2008-10-29 09:28:00,9.028,9.144,9.019,9.053,1550000.0
2008-10-29 09:29:00,8.989,9.116,8.989,9.042,400000.0
2008-10-29 09:30:00,9.039,9.125,8.991,9.024,450000.0
2008-10-29 09:31:00,9.082,9.094,9.001,9.055,350000.0
2008-10-29 09:32:00,8.99,9.127,8.99,9.04,350000.0
2008-10-29 09:33:00,9.02,9.118,8.973,8.991,350000.0
2008-10-29 09:34:00,8.996,9.147,8.973,9.005,1950000.0
2008-10-29 09:35:00,9.135,9.135,9.013,9.044,350000.0
2008-10-29 09:36:00,9.127,9.127,9.023,9.037,550000.0
2008-10-29 09:37:00,9.101,9.161,9.021,9.11,450000.0
2008-10-29 09:38:00,9.066,9.131,9.013,9.076,550000.0
2008-10-29 09:39:00,9.065,9.16,9.044,9.044,550000.0
2008-10-29 09:40:00,9.133,9.164,9.06,9.164,500000.0
2008-10-29 09:41:00,9.047,9.105,8.986,8.986,450000.0
2008-10-29 09:42:00,9.011,9.153,9.011,9.153,450000.0
2008-10-29 09:43:00,9.098,9.164,9.009,9.12,550000.0
2008-10-29 09:44:00,9.009,9.115,9.009,9.115,450000.0
2008-10-29 09:45:00,9.074,9.115,8.986,9.057,350000.0
2008-10-29 09:46:00,9.062,9.073,8.951,8.963,450000.0
2008-10-29 09:47:00,9.107,9.12,8.972,9.12,400000.0
2008-10-29 09:48:00,9.091,9.127,8.995,9.028,450000.0
2008-10-29 09:49:00,9.116,9.116,8.983,9.049,400000.0
2008-10-29 09:50:00,9.063,9.115,8.987,9.065,350000.0
2008-10-29 09:51:00,9.087,9.107,8.992,9.086,400000.0
2008-10-29 09:52:00,9.096,9.151,9.005,9.105,400000.0
2008-10-29 09:53:00,9.089,9.151,9.068,9.13,400000.0
2008-10-29 09:54:00,9.058,9.147,9.001,9.126,750000.0
2008-10-29 09:55:00,9.098,9.181,9.083,9.181,550000.0
2008-10-29 09:56:00,9.136,9.165,9.062,9.12,450000.0
2008-10-29 09:57:00,9.08,9.149,8.981,9.101,450000.0
2008-10-29 09:58:00,9.072,9.121,9.047,9.047,400000.0
2008-10-29 09:59:00,9.03,9.173,9.03,9.1,400000.0
2008-10-29 10:00:00,9.13,9.13,9.003,9.011,350000.0
2008-10-29 10:01:00,9.009,9.108,9.002,9.108,500000.0
2008-10-29 10:02:00,9.132,9.159,9.058,9.063,400000.0
2008-10-29 10:03:00,9.121,9.181,9.047,9.079,500000.0
2008-10-29 10:04:00,9.121,9.188,9.085,9.132,550000.0
2008-10-29 10:05:00,9.096,9.171,9.081,9.106,350000.0
2008-10-29 10:06:00,9.106,9.186,9.093,9.126,500000.0
2008-10-29 10:07:00,9.196,9.196,9.11,9.179,400000.0
2008-10-29 10:08:00,9.187,9.216,9.124,9.146,550000.0
2008-10-29 10:09:00,9.126,9.215,9.097,9.135,350000.0
2008-10-29 10:10:00,9.176,9.216,9.077,9.08,650000.0
2008-10-29 10:11:00,9.197,9.197,9.101,9.197,400000.0
2008-10-29 10:12:00,9.209,9.227,9.076,9.162,550000.0
2008-10-29 10:13:00,9.102,9.185,9.068,9.131,350000.0
2008-10-29 10:14:00,9.159,9.258,9.159,9.179,550000.0
2008-10-29 10:15:00,9.163,9.245,9.093,9.171,350000.0
2008-10-29 10:16:00,9.16,9.256,9.112,9.154,550000.0
2008-10-29 10:17:00,9.223,9.223,9.085,9.085,500000.0
2008-10-29 10:18:00,9.219,9.219,9.096,9.132,550000.0
2008-10-29 10:19:00,9.214,9.214,9.098,9.208,550000.0
2008-10-29 10:20:00,9.11,9.218,9.11,9.194,350000.0
2008-10-29 10:21:00,9.173,9.197,9.095,9.156,350000.0
2008-10-29 10:22:00,9.156,9.199,9.084,9.199,500000.0
2008-10-29 10:23:00,9.222,9.255,9.103,9.226,400000.0
2008-10-29 10:24:00,9.145,9.23,9.097,9.216,500000.0
2008-10-29 10:25:00,9.191,9.225,9.103,9.121,500000.0
2008-10-29 10:26:00,9.109,9.223,9.067,9.223,350000.0
2008-10-29 10:27:00,9.206,9.248,9.117,9.126,400000.0
2008-10-29 10:28:00,9.188,9.24,9.11,9.165,600000.0
2008-10-29 10:29:00,9.196,9.217,9.09,9.168,350000.0
2008-10-29 10:30:00,9.228,9.228,9.144,9.144,400000.0
2008-10-29 10:31:00,9.213,9.213,9.083,9.141,550000.0
2008-10-29 10:32:00,9.201,9.238,9.126,9.233,650000.0
2008-10-29 10:33:00,9.111,9.21,9.094,9.094,450000.0
2008-10-29 10:34:00,9.139,9.227,9.117,9.163,450000.0
2008-10-29 10:35:00,9.183,9.19,9.098,9.158,450000.0
2008-10-29 10:36:00,9.127,9.249,9.127,9.249,550000.0
2008-10-29 10:37:00,9.141,9.265,9.135,9.246,400000.0
2008-10-29 10:38:00,9.239,9.282,9.132,9.163,550000.0
2008-10-29 10:39:00,9.169,9.289,9.151,9.289,350000.0
2008-10-29 10:40:00,9.192,9.263,9.115,9.227,550000.0
2008-10-29 10:41:00,9.3,9.3,9.123,9.175,400000.0
2008-10-29 10:42:00,9.205,9.269,9.15,9.209,400000.0
2008-10-29 10:43:00,9.24,9.291,9.172,9.291,450000.0
2008-10-29 10:44:00,9.183,9.312,9.142,9.227,350000.0
2008-10-29 10:45:00,9.142,9.193,9.137,9.192,350000.0
2008-10-29 10:46:00,9.157,9.29,9.157,9.163,600000.0
2008-10-29 10:47:00,9.246,9.248,9.163,9.173,400000.0
2008-10-29 10:49:00,9.233,9.323,9.211,9.257,500000.0
2008-10-29 10:50:00,9.333,9.361,9.233,9.246,450000.0
2008-10-29 10:51:00,9.287,9.382,9.253,9.38,350000.0
2008-10-29 10:52:00,9.261,9.362,9.235,9.275,550000.0
2008-10-29 10:53:00,9.312,9.338,9.216,9.316,350000.0
2008-10-29 10:54:00,9.29,9.376,9.238,9.347,400000.0
2008-10-29 10:55:00,9.25,9.309,9.19,9.212,350000.0
2008-10-29 10:56:00,9.181,9.291,9.181,9.237,450000.0
2008-10-29 10:57:00,9.247,9.305,9.191,9.191,400000.0
2008-10-29 10:58:00,9.235,9.335,9.16,9.335,450000.0
2008-10-29 10:59:00,9.277,9.301,9.091,9.139,350000.0
2008-10-29 11:00:00,9.128,9.243,9.128,9.134,400000.0
2008-10-29 11:01:00,9.058,9.197,9.058,9.151,550000.0
2008-10-29 11:02:00,9.212,9.215,9.049,9.118,350000.0
2008-10-29 11:03:00,9.088,9.199,9.088,9.097,400000.0
2008-10-29 11:04:00,9.168,9.168,9.008,9.155,500000.0
2008-10-29 11:05:00,9.119,9.172,9.037,9.145,400000.0
2008-10-29 11:06:00,9.11,9.163,9.07,9.143,400000.0
2008-10-29 11:07:00,9.113,9.141,9.0,9.0,400000.0
2008-10-29 11:08:00,9.043,9.186,9.02,9.103,500000.0
2008-10-29 11:09:00,9.167,9.167,9.012,9.157,500000.0
2008-10-29 11:10:00,9.033,9.171,9.033,9.114,450000.0
2008-10-29 11:11:00,9.077,9.157,9.023,9.141,400000.0
2008-10-29 11:12:00,9.078,9.167,9.022,9.052,600000.0
2008-10-29 11:13:00,9.118,9.118,8.986,9.034,500000.0
2008-10-29 11:14:00,9.039,9.039,8.915,8.944,350000.0
2008-10-29 11:15:00,8.965,9.031,8.903,9.01,400000.0
2008-10-29 11:16:00,9.051,9.074,8.924,8.999,550000.0
2008-10-29 11:17:00,9.083,9.1,8.952,9.059,700000.0
2008-10-29 11:18:00,9.034,9.082,8.938,8.982,400000.0
2008-10-29 11:19:00,9.016,9.048,8.974,8.989,450000.0
2008-10-29 11:20:00,9.053,9.062,8.963,9.062,500000.0
2008-10-29 11:21:00,8.945,9.076,8.923,8.923,450000.0
2008-10-29 11:22:00,8.971,9.062,8.934,9.062,500000.0
2008-10-29 11:23:00,8.977,9.085,8.976,9.044,400000.0
2008-10-29 11:24:00,8.966,9.028,8.953,8.966,400000.0
2008-10-29 11:25:00,8.991,9.094,8.991,9.081,350000.0
2008-10-29 11:26:00,8.985,9.087,8.966,8.988,550000.0
2008-10-29 11:27:00,9.065,9.087,8.949,9.038,450000.0
2008-10-29 11:28:00,8.921,9.053,8.906,9.006,500000.0
2008-10-29 11:29:00,8.914,9.041,8.898,9.041,600000.0
2008-10-29 11:30:00,8.958,9.04,8.923,8.955,400000.0
2008-10-29 11:31:00,8.973,9.006,8.858,9.006,550000.0
2008-10-29 11:32:00,9.073,9.081,8.973,9.029,650000.0
2008-10-29 11:33:00,8.906,9.043,8.906,9.012,550000.0
2008-10-29 11:34:00,9.003,9.076,8.94,9.05,450000.0
2008-10-29 11:35:00,9.044,9.064,8.964,9.038,400000.0
2008-10-29 11:36:00,8.992,9.099,8.992,9.0,400000.0
2008-10-29 11:37:00,9.039,9.091,8.989,9.056,450000.0
2008-10-29 11:38:00,8.936,9.078,8.936,8.981,400000.0
2008-10-29 11:39:00,9.116,9.156,8.996,9.114,550000.0
2008-10-29 11:40:00,9.085,9.111,8.988,8.988,500000.0
2008-10-29 11:41:00,9.088,9.112,8.958,9.086,400000.0
2008-10-29 11:42:00,8.948,9.085,8.948,9.047,350000.0
2008-10-29 11:43:00,9.069,9.135,9.012,9.059,550000.0
2008-10-29 11:44:00,9.059,9.075,8.953,9.045,550000.0
2008-10-29 11:45:00,9.036,9.104,8.991,9.083,350000.0
2008-10-29 11:46:00,9.077,9.102,8.99,9.013,350000.0
2008-10-29 11:47:00,9.102,9.126,9.01,9.015,400000.0
2008-10-29 11:48:00,9.043,9.091,8.983,8.997,550000.0
2008-10-29 11:49:00,9.006,9.107,8.955,9.067,400000.0
2008-10-29 11:50:00,9.115,9.115,8.985,8.987,350000.0
2008-10-29 11:51:00,9.038,9.114,8.986,8.986,450000.0
2008-10-29 11:52:00,8.996,9.139,8.996,9.139,500000.0
2008-10-29 11:53:00,9.022,9.088,9.013,9.013,500000.0
2008-10-29 11:54:00,8.994,9.144,8.994,9.104,650000.0
2008-10-29 11:55:00,9.133,9.175,9.016,9.037,400000.0
2008-10-29 11:56:00,9.038,9.124,9.003,9.079,400000.0
2008-10-29 11:57:00,9.101,9.161,9.016,9.04,550000.0
2008-10-29 11:58:00,9.126,9.127,9.033,9.102,450000.0
2008-10-29 11:59:00,9.113,9.113,8.947,8.947,550000.0
2008-10-29 12:00:00,9.056,9.145,9.001,9.145,450000.0
2008-10-29 12:01:00,9.148,9.148,9.021,9.132,500000.0
2008-10-29 12:02:00,9.139,9.152,9.028,9.073,500000.0
2008-10-29 12:03:00,8.996,9.164,8.996,9.15,450000.0
2008-10-29 12:04:00,9.081,9.181,8.993,9.023,550000.0
2008-10-29 12:05:00,9.073,9.146,9.002,9.073,450000.0
2008-10-29 12:06:00,9.127,9.131,9.03,9.043,400000.0
2008-10-29 12:07:00,9.015,9.16,9.009,9.013,350000.0
2008-10-29 12:08:00,9.106,9.106,8.99,9.004,500000.0
2008-10-29 12:09:00,9.052,9.16,9.02,9.16,550000.0
2008-10-29 12:10:00,9.156,9.167,9.107,9.126,350000.0
2008-10-29 12:11:00,9.044,9.141,9.033,9.054,350000.0
2008-10-29 12:12:00,9.028,9.159,9.018,9.14,550000.0
2008-10-29 12:13:00,9.173,9.189,9.078,9.173,350000.0
2008-10-29 12:14:00,9.085,9.161,9.051,9.077,450000.0
2008-10-29 12:15:00,9.168,9.203,9.09,9.152,350000.0
2008-10-29 12:16:00,9.098,9.164,9.011,9.164,500000.0
2008-10-29 12:17:00,9.173,9.224,9.08,9.093,400000.0
2008-10-29 12:18:00,9.074,9.192,9.049,9.129,350000.0
2008-10-29 12:19:00,9.116,9.166,9.042,9.054,550000.0
2008-10-29 12:20:00,9.188,9.194,9.076,9.076,350000.0
2008-10-29 12:21:00,9.071,9.196,9.071,9.11,450000.0
2008-10-29 12:22:00,9.156,9.178,9.047,9.119,450000.0
2008-10-29 12:23:00,9.187,9.218,9.091,9.148,550000.0
2008-10-29 12:24:00,9.079,9.158,9.015,9.134,500000.0
2008-10-29 12:25:00,9.136,9.184,9.102,9.102,450000.0
2008-10-29 12:26:00,9.118,9.152,9.065,9.087,350000.0
2008-10-29 12:27:00,9.13,9.244,9.059,9.208,500000.0
2008-10-29 12:28:00,9.057,9.169,9.05,9.058,350000.0
2008-10-29 12:29:00,9.144,9.214,9.088,9.134,400000.0
2008-10-29 12:30:00,9.08,9.18,9.058,9.18,400000.0
2008-10-29 12:31:00,9.115,9.148,9.088,9.148,350000.0
2008-10-29 12:32:00,9.037,9.155,9.037,9.129,450000.0
2008-10-29 12:33:00,9.048,9.181,9.048,9.145,450000.0
2008-10-29 12:34:00,9.086,9.197,9.027,9.172,350000.0
2008-10-29 12:35:00,9.066,9.138,9.029,9.084,600000.0
2008-10-29 12:36:00,9.124,9.133,9.025,9.122,550000.0
2008-10-29 12:37:00,9.154,9.17,9.059,9.124,400000.0
2008-10-29 12:38:00,9.072,9.167,9.033,9.167,400000.0
2008-10-29 12:39:00,9.052,9.134,9.031,9.091,550000.0
2008-10-29 12:40:00,9.002,9.212,9.002,9.113,450000.0
2008-10-29 12:41:00,9.17,9.17,9.072,9.159,450000.0
2008-10-29 12:42:00,9.131,9.167,9.035,9.036,500000.0
2008-10-29 12:43:00,9.211,9.211,9.063,9.063,350000.0
2008-10-29 12:44:00,9.09,9.167,9.05,9.107,350000.0
2008-10-29 12:45:00,9.072,9.212,9.066,9.102,400000.0
2008-10-29 12:46:00,9.12,9.257,9.12,9.172,400000.0
2008-10-29 12:47:00,9.217,9.217,9.129,9.166,350000.0
2008-10-29 12:48:00,9.217,9.263,9.163,9.219,500000.0
2008-10-29 12:49:00,9.173,9.254,9.103,9.175,400000.0
2008-10-29 12:50:00,9.163,9.279,9.131,9.279,450000.0
2008-10-29 12:51:00,9.244,9.315,9.161,9.161,450000.0
2008-10-29 12:52:00,9.288,9.322,9.2,9.205,350000.0
2008-10-29 12:53:00,9.195,9.303,9.194,9.303,400000.0
2008-10-29 12:54:00,9.193,9.265,9.127,9.231,400000.0
2008-10-29 12:55:00,9.235,9.27,9.129,9.197,400000.0
2008-10-29 12:56:00,9.275,9.282,9.16,9.267,450000.0
2008-10-29 12:57:00,9.222,9.262,9.144,9.223,400000.0
2008-10-29 12:58:00,9.161,9.261,9.124,9.261,400000.0
2008-10-29 12:59:00,9.15,9.266,9.15,9.176,350000.0
2008-10-29 13:00:00,9.108,9.25,9.108,9.183,550000.0
2008-10-29 13:01:00,9.221,9.221,9.119,9.216,400000.0
2008-10-29 13:02:00,9.148,9.262,9.148,9.231,350000.0
2008-10-29 13:03:00,9.216,9.225,9.104,9.177,350000.0
2008-10-29 13:04:00,9.123,9.208,9.049,9.208,450000.0
2008-10-29 13:05:00,9.178,9.287,9.137,9.222,400000.0
2008-10-29 13:06:00,9.229,9.274,9.126,9.172,450000.0
2008-10-29 13:07:00,9.148,9.256,9.118,9.256,450000.0
2008-10-29 13:08:00,9.209,9.244,9.137,9.231,350000.0
2008-10-29 13:09:00,9.224,9.283,9.137,9.137,400000.0
2008-10-29 13:10:00,9.107,9.269,9.107,9.255,500000.0
2008-10-29 13:11:00,9.23,9.25,9.146,9.223,400000.0
2008-10-29 13:12:00,9.234,9.253,9.131,9.216,350000.0
2008-10-29 13:13:00,9.17,9.26,9.124,9.254,550000.0
2008-10-29 13:14:00,9.12,9.272,9.12,9.235,400000.0
2008-10-29 13:15:00,9.22,9.22,9.103,9.141,450000.0
2008-10-29 13:16:00,9.243,9.276,9.13,9.231,500000.0
2008-10-29 13:17:00,9.126,9.245,9.116,9.155,450000.0
2008-10-29 13:18:00,9.214,9.214,9.104,9.195,350000.0
2008-10-29 13:19:00,9.213,9.256,9.138,9.154,700000.0
2008-10-29 13:20:00,9.175,9.245,9.103,9.131,800000.0
2008-10-29 13:21:00,9.144,9.21,9.103,9.177,400000.0
2008-10-29 13:22:00,9.069,9.253,9.069,9.143,550000.0
2008-10-29 13:23:00,9.182,9.211,9.077,9.112,450000.0
2008-10-29 13:24:00,9.12,9.187,9.117,9.186,350000.0
2008-10-29 13:25:00,9.071,9.184,9.051,9.156,450000.0
2008-10-29 13:26:00,9.215,9.215,9.134,9.148,400000.0
2008-10-29 13:27:00,9.091,9.227,9.091,9.108,500000.0
2008-10-29 13:28:00,9.18,9.202,9.097,9.102,400000.0
2008-10-29 13:29:00,9.183,9.215,9.082,9.18,400000.0
2008-10-29 13:30:00,9.091,9.19,9.091,9.171,450000.0
2008-10-29 13:31:00,9.168,9.205,9.074,9.165,550000.0
2008-10-29 13:32:00,9.189,9.189,9.078,9.123,400000.0
2008-10-29 13:33:00,9.15,9.221,9.08,9.131,350000.0
2008-10-29 13:34:00,9.056,9.197,9.053,9.197,700000.0
2008-10-29 13:35:00,9.135,9.206,9.1,9.127,550000.0
2008-10-29 13:36:00,9.101,9.189,9.095,9.187,650000.0
2008-10-29 13:37:00,9.228,9.228,9.103,9.103,350000.0
2008-10-29 13:38:00,9.088,9.23,9.088,9.215,350000.0
2008-10-29 13:39:00,9.183,9.29,9.157,9.157,600000.0
2008-10-29 13:40:00,9.189,9.247,9.071,9.211,500000.0
2008-10-29 13:41:00,9.119,9.228,9.113,9.123,400000.0
2008-10-29 13:42:00,9.132,9.181,9.085,9.085,350000.0
2008-10-29 13:43:00,9.218,9.218,9.078,9.124,750000.0
2008-10-29 13:44:00,9.106,9.236,9.106,9.129,450000.0
2008-10-29 13:45:00,9.142,9.253,9.132,9.202,350000.0
2008-10-29 13:46:00,9.182,9.242,9.111,9.229,350000.0
2008-10-29 13:47:00,9.227,9.227,9.131,9.227,400000.0
2008-10-29 13:48:00,9.221,9.224,9.15,9.224,350000.0
2008-10-29 13:49:00,9.172,9.22,9.102,9.111,350000.0
2008-10-29 13:50:00,9.168,9.25,9.129,9.153,550000.0
2008-10-29 13:51:00,9.196,9.289,9.159,9.159,350000.0
2008-10-29 13:52:00,9.235,9.259,9.177,9.177,400000.0
2008-10-29 13:53:00,9.27,9.27,9.16,9.244,400000.0
2008-10-29 13:54:00,9.168,9.281,9.152,9.281,400000.0
2008-10-29 13:55:00,9.288,9.29,9.171,9.29,350000.0
2008-10-29 13:56:00,9.201,9.282,9.167,9.254,400000.0
2008-10-29 13:57:00,9.256,9.256,9.086,9.178,400000.0
2008-10-29 13:58:00,9.212,9.243,9.115,9.161,550000.0
2008-10-29 13:59:00,9.254,9.254,9.158,9.246,350000.0
2008-10-29 14:00:00,9.228,9.259,9.146,9.168,450000.0
2008-10-29 14:01:00,9.23,9.243,9.145,9.243,400000.0
2008-10-29 14:02:00,9.24,9.24,9.111,9.236,350000.0
2008-10-29 14:03:00,9.182,9.272,9.182,9.272,350000.0
2008-10-29 14:04:00,9.269,9.316,9.177,9.287,450000.0
2008-10-29 14:05:00,9.31,9.31,9.18,9.304,400000.0
2008-10-29 14:06:00,9.245,9.331,9.245,9.251,450000.0
2008-10-29 14:07:00,9.315,9.339,9.212,9.339,350000.0
2008-10-29 14:08:00,9.264,9.364,9.198,9.302,400000.0
2008-10-29 14:09:00,9.307,9.307,9.161,9.221,400000.0
2008-10-29 14:10:00,9.242,9.327,9.186,9.327,400000.0
2008-10-29 14:11:00,9.312,9.318,9.195,9.243,500000.0
2008-10-29 14:12:00,9.209,9.271,9.209,9.243,350000.0
2008-10-29 14:13:00,9.218,9.326,9.218,9.248,450000.0
2008-10-29 14:14:00,9.227,9.294,9.227,9.249,350000.0
2008-10-29 14:15:00,9.294,9.322,9.217,9.257,350000.0
2008-10-29 14:16:00,9.286,9.307,9.168,9.305,500000.0
2008-10-29 14:17:00,9.246,9.32,9.206,9.285,400000.0
2008-10-29 14:18:00,9.272,9.313,9.219,9.28,400000.0
2008-10-29 14:19:00,9.337,9.383,9.186,9.186,700000.0
2008-10-29 14:20:00,9.325,9.36,9.242,9.352,500000.0
2008-10-29 14:21:00,9.387,9.387,9.246,9.307,400000.0
2008-10-29 14:22:00,9.384,9.487,9.311,9.487,400000.0
2008-10-29 14:23:00,9.5,9.515,9.374,9.454,450000.0
2008-10-29 14:24:00,9.497,9.497,9.405,9.449,400000.0
2008-10-29 14:25:00,9.395,9.531,9.384,9.384,350000.0
2008-10-29 14:26:00,9.509,9.509,9.379,9.494,500000.0
2008-10-29 14:27:00,9.449,9.473,9.399,9.424,550000.0
2008-10-29 14:28:00,9.53,9.562,9.406,9.476,450000.0
2008-10-29 14:29:00,9.496,9.61,9.496,9.532,550000.0
2008-10-29 14:30:00,9.623,9.72,9.589,9.589,350000.0
2008-10-29 14:31:00,9.749,9.752,9.551,9.589,400000.0
2008-10-29 14:32:00,9.616,9.765,9.616,9.718,550000.0
2008-10-29 14:33:00,9.716,9.779,9.633,9.633,650000.0
2008-10-29 14:34:00,9.744,9.744,9.613,9.674,350000.0
2008-10-29 14:35:00,9.632,9.723,9.595,9.686,350000.0
2008-10-29 14:36:00,9.708,9.708,9.614,9.646,400000.0
2008-10-29 14:37:00,9.656,9.656,9.561,9.65,500000.0
2008-10-29 14:38:00,9.689,9.695,9.557,9.593,500000.0
2008-10-29 14:39:00,9.607,9.639,9.542,9.578,500000.0
2008-10-29 14:40:00,9.556,9.674,9.505,9.634,400000.0
2008-10-29 14:41:00,9.598,9.656,9.565,9.625,350000.0
2008-10-29 14:42:00,9.602,9.613,9.547,9.547,500000.0
2008-10-29 14:43:00,9.593,9.627,9.49,9.627,350000.0
2008-10-29 14:44:00,9.525,9.66,9.517,9.614,350000.0
2008-10-29 14:45:00,9.612,9.624,9.527,9.578,400000.0
2008-10-29 14:46:00,9.628,9.642,9.497,9.57,450000.0
2008-10-29 14:47:00,9.637,9.727,9.562,9.666,550000.0
2008-10-29 14:48:00,9.612,9.612,9.529,9.529,400000.0
2008-10-29 14:49:00,9.605,9.66,9.531,9.581,400000.0
2008-10-29 14:50:00,9.635,9.66,9.547,9.598,500000.0
2008-10-29 14:51:00,9.626,9.668,9.541,9.561,400000.0
2008-10-29 14:52:00,9.588,9.646,9.559,9.567,500000.0
2008-10-29 14:53:00,9.609,9.656,9.518,9.656,450000.0
2008-10-29 14:54:00,9.646,9.674,9.561,9.583,550000.0
2008-10-29 14:55:00,9.69,9.691,9.588,9.66,400000.0
2008-10-29 14:56:00,9.647,9.661,9.595,9.604,450000.0
2008-10-29 14:57:00,9.577,9.655,9.547,9.547,400000.0
2008-10-29 14:58:00,9.582,9.633,9.548,9.604,450000.0
2008-10-29 14:59:00,9.606,9.645,9.569,9.631,350000.0
2008-10-29 15:00:00,9.535,9.629,9.505,9.613,350000.0
2008-10-29 15:01:00,9.617,9.622,9.51,9.586,450000.0
2008-10-29 15:02:00,9.562,9.613,9.523,9.602,400000.0
2008-10-29 15:03:00,9.574,9.593,9.507,9.507,500000.0
2008-10-29 15:04:00,9.554,9.59,9.51,9.561,350000.0
2008-10-29 15:05:00,9.523,9.644,9.496,9.569,550000.0
2008-10-29 15:06:00,9.635,9.662,9.552,9.552,500000.0
2008-10-29 15:07:00,9.626,9.719,9.61,9.621,500000.0
2008-10-29 15:08:00,9.588,9.716,9.588,9.644,350000.0
2008-10-29 15:09:00,9.596,9.735,9.593,9.649,450000.0
2008-10-29 15:10:00,9.603,9.716,9.566,9.619,500000.0
2008-10-29 15:11:00,9.629,9.701,9.559,9.569,400000.0
2008-10-29 15:12:00,9.696,9.71,9.591,9.599,500000.0
2008-10-29 15:13:00,9.607,9.66,9.585,9.632,350000.0
2008-10-29 15:14:00,9.737,9.737,9.585,9.695,400000.0
2008-10-29 15:15:00,9.626,9.703,9.549,9.6,500000.0
2008-10-29 15:16:00,9.692,9.697,9.617,9.67,500000.0
2008-10-29 15:17:00,9.666,9.715,9.604,9.638,550000.0
2008-10-29 15:18:00,9.66,9.73,9.558,9.73,400000.0
2008-10-29 15:19:00,9.646,9.729,9.589,9.725,350000.0
2008-10-29 15:20:00,9.611,9.72,9.575,9.575,550000.0
2008-10-29 15:21:00,9.625,9.715,9.625,9.632,350000.0
2008-10-29 15:22:00,9.712,9.719,9.653,9.704,400000.0
2008-10-29 15:23:00,9.669,9.669,9.599,9.657,350000.0
2008-10-29 15:24:00,9.634,9.71,9.555,9.676,500000.0
2008-10-29 15:25:00,9.654,9.705,9.601,9.601,350000.0
2008-10-29 15:26:00,9.67,9.711,9.597,9.604,550000.0
2008-10-29 15:27:00,9.697,9.716,9.612,9.617,400000.0
2008-10-29 15:28:00,9.666,9.7,9.551,9.551,450000.0
2008-10-29 15:29:00,9.639,9.697,9.545,9.587,500000.0
2008-10-29 15:30:00,9.567,9.668,9.567,9.581,350000.0
2008-10-29 15:31:00,9.506,9.625,9.493,9.493,550000.0
2008-10-29 15:32:00,9.572,9.595,9.468,9.567,350000.0
2008-10-29 15:33:00,9.524,9.617,9.482,9.596,500000.0
2008-10-29 15:34:00,9.551,9.672,9.551,9.631,350000.0
2008-10-29 15:35:00,9.626,9.631,9.532,9.586,600000.0
2008-10-29 15:36:00,9.545,9.626,9.497,9.497,400000.0
2008-10-29 15:37:00,9.582,9.635,9.518,9.557,550000.0
2008-10-29 15:38:00,9.58,9.58,9.476,9.554,350000.0
2008-10-29 15:39:00,9.503,9.618,9.481,9.481,550000.0
2008-10-29 15:40:00,9.523,9.632,9.51,9.519,500000.0
2008-10-29 15:41:00,9.595,9.613,9.502,9.574,450000.0
2008-10-29 15:42:00,9.589,9.646,9.501,9.523,400000.0
2008-10-29 15:43:00,9.491,9.617,9.491,9.518,350000.0
2008-10-29 15:44:00,9.519,9.638,9.519,9.589,450000.0
2008-10-29 15:45:00,9.633,9.633,9.488,9.543,350000.0
2008-10-29 15:46:00,9.533,9.624,9.533,9.624,350000.0
2008-10-29 15:47:00,9.517,9.622,9.49,9.49,350000.0
2008-10-29 15:48:00,9.546,9.642,9.524,9.536,550000.0
2008-10-29 15:49:00,9.584,9.622,9.533,9.611,400000.0
2008-10-29 15:50:00,9.604,9.62,9.502,9.566,450000.0
2008-10-29 15:51:00,9.645,9.645,9.524,9.591,450000.0
2008-10-29 15:52:00,9.605,9.617,9.516,9.559,450000.0
2008-10-29 15:53:00,9.54,9.601,9.504,9.504,450000.0
2008-10-29 15:54:00,9.517,9.624,9.517,9.6,350000.0
2008-10-29 15:55:00,9.53,9.594,9.511,9.544,400000.0
2008-10-29 15:56:00,9.578,9.621,9.522,9.567,550000.0
2008-10-29 15:57:00,9.591,9.646,9.583,9.642,350000.0
2008-10-29 15:58:00,9.534,9.644,9.513,9.612,750000.0
2008-10-29 15:59:00,9.659,9.659,9.536,9.617,550000.0
2008-10-29 16:00:00,9.571,9.682,9.571,9.58,350000.0
2008-10-29 16:01:00,9.675,9.675,9.549,9.549,350000.0
2008-10-29 16:02:00,9.664,9.675,9.548,9.651,550000.0
2008-10-29 16:03:00,9.603,9.712,9.574,9.672,500000.0
2008-10-29 16:04:00,9.71,9.725,9.606,9.677,350000.0
2008-10-29 16:05:00,9.643,9.729,9.581,9.729,400000.0
2008-10-29 16:06:00,9.75,9.75,9.61,9.718,500000.0
2008-10-29 16:07:00,9.751,9.834,9.702,9.702,500000.0
2008-10-29 16:08:00,9.835,9.873,9.76,9.793,550000.0
2008-10-29 16:09:00,9.904,9.904,9.79,9.831,350000.0
2008-10-29 16:10:00,9.815,9.867,9.756,9.84,350000.0
2008-10-29 16:11:00,9.814,9.836,9.74,9.805,400000.0
2008-10-29 16:12:00,9.817,9.905,9.766,9.872,400000.0
2008-10-29 16:13:00,9.808,9.93,9.782,9.878,400000.0
2008-10-29 16:14:00,9.816,9.916,9.798,9.916,400000.0
2008-10-29 16:15:00,9.85,9.926,9.818,9.818,500000.0
2008-10-29 16:16:00,9.854,9.931,9.847,9.869,450000.0
2008-10-29 16:17:00,9.778,9.937,9.778,9.859,500000.0
2008-10-29 16:18:00,9.873,9.932,9.78,9.795,350000.0
2008-10-29 16:19:00,9.809,9.91,9.8,9.8,550000.0
2008-10-29 16:20:00,9.723,9.841,9.723,9.817,400000.0
2008-10-29 16:21:00,9.751,9.892,9.749,9.77,500000.0
2008-10-29 16:22:00,9.845,9.89,9.789,9.828,350000.0
2008-10-29 16:23:00,9.75,9.894,9.75,9.858,550000.0
2008-10-29 16:24:00,9.833,9.917,9.772,9.772,350000.0
2008-10-29 16:25:00,9.911,9.911,9.791,9.877,450000.0
2008-10-29 16:26:00,9.875,9.98,9.871,9.906,500000.0
2008-10-29 16:27:00,9.867,9.973,9.842,9.842,400000.0
2008-10-29 16:28:00,9.872,9.976,9.832,9.868,450000.0
2008-10-29 16:29:00,9.887,9.978,9.814,9.814,450000.0
2008-10-29 16:30:00,9.904,9.936,9.831,9.831,500000.0
2008-10-29 16:31:00,9.894,9.894,9.786,9.796,350000.0
2008-10-29 16:32:00,9.905,9.915,9.773,9.773,500000.0
2008-10-29 16:33:00,9.899,9.899,9.742,9.788,400000.0
2008-10-29 16:34:00,9.917,9.917,9.743,9.755,400000.0
2008-10-29 16:35:00,9.797,9.921,9.797,9.807,450000.0
2008-10-29 16:36:00,9.798,9.88,9.731,9.792,500000.0
2008-10-29 16:37:00,9.77,9.873,9.77,9.796,350000.0
2008-10-29 16:38:00,9.882,9.901,9.768,9.768,550000.0
2008-10-29 16:39:00,9.833,9.844,9.715,9.715,400000.0
2008-10-29 16:40:00,9.874,9.948,9.783,9.806,550000.0
2008-10-29 16:41:00,9.872,9.879,9.761,9.781,550000.0
2008-10-29 16:42:00,9.856,9.856,9.732,9.732,500000.0
2008-10-29 16:43:00,9.75,9.853,9.712,9.757,350000.0
2008-10-29 16:44:00,9.744,9.849,9.744,9.77,350000.0
2008-10-29 16:45:00,9.817,9.893,9.771,9.771,550000.0
2008-10-29 16:46:00,9.878,9.884,9.735,9.88,500000.0
2008-10-29 16:47:00,9.831,9.849,9.754,9.83,450000.0
2008-10-29 16:48:00,9.857,9.879,9.746,9.85,350000.0
2008-10-29 16:49:00,9.755,9.893,9.755,9.804,400000.0
2008-10-29 16:50:00,9.852,9.875,9.77,9.872,500000.0
2008-10-29 16:51:00,9.793,9.872,9.744,9.824,400000.0
2008-10-29 16:52:00,9.759,9.869,9.723,9.771,450000.0
2008-10-29 16:53:00,9.799,9.892,9.758,9.812,550000.0
2008-10-29 16:54:00,9.782,9.88,9.736,9.88,550000.0
2008-10-29 16:55:00,9.824,9.857,9.742,9.857,600000.0
2008-10-29 16:56:00,9.867,9.881,9.753,9.786,550000.0
2008-10-29 16:57:00,9.865,9.905,9.759,9.792,350000.0
2008-10-29 16:58:00,9.869,9.912,9.781,9.798,550000.0
2008-10-29 16:59:00,9.784,9.897,9.749,9.816,350000.0
2008-10-29 17:00:00,9.78,9.922,9.78,9.893,450000.0
2008-10-29 17:01:00,9.886,9.886,9.775,9.87,350000.0
2008-10-29 17:02:00,9.819,9.859,9.723,9.743,350000.0
2008-10-29 17:03:00,9.866,9.866,9.798,9.8,450000.0
2008-10-29 17:04:00,9.782,9.863,9.782,9.826,400000.0
2008-10-29 17:05:00,9.768,9.825,9.728,9.825,550000.0
2008-10-29 17:06:00,9.779,9.858,9.754,9.754,350000.0
2008-10-29 17:07:00,9.879,9.879,9.73,9.86,350000.0
2008-10-29 17:08:00,9.834,9.883,9.796,9.872,550000.0
2008-10-29 17:09:00,9.767,9.878,9.767,9.861,450000.0
2008-10-29 17:10:00,9.892,9.93,9.818,9.903,500000.0
2008-10-29 17:11:00,9.904,9.922,9.804,9.907,450000.0
2008-10-29 17:12:00,9.838,9.917,9.789,9.9,450000.0
2008-10-29 17:13:00,9.89,9.991,9.887,9.9,550000.0
2008-10-29 17:14:00,9.96,9.988,9.795,9.795,350000.0
2008-10-29 17:15:00,9.851,9.875,9.762,9.762,550000.0
2008-10-29 17:16:00,9.822,9.841,9.71,9.822,550000.0
2008-10-29 17:17:00,9.819,9.887,9.756,9.814,550000.0
2008-10-29 17:18:00,9.873,9.886,9.767,9.884,350000.0
2008-10-29 17:19:00,9.789,9.912,9.747,9.805,400000.0
2008-10-29 17:20:00,9.778,9.86,9.756,9.807,550000.0
2008-10-29 17:21:00,9.819,9.93,9.804,9.804,400000.0
2008-10-29 17:22:00,9.833,9.889,9.755,9.837,550000.0
2008-10-29 17:23:00,9.902,9.902,9.738,9.761,450000.0
2008-10-29 17:24:00,9.909,9.909,9.79,9.868,350000.0
2008-10-29 17:25:00,9.817,9.896,9.713,9.893,700000.0
2008-10-29 17:26:00,9.852,9.866,9.732,9.866,550000.0
2008-10-29 17:27:00,9.808,9.917,9.776,9.917,400000.0
2008-10-29 17:28:00,9.875,9.895,9.752,9.792,450000.0
2008-10-29 17:29:00,9.826,9.906,9.826,9.858,350000.0
2008-10-29 17:30:00,9.928,9.94,9.807,9.913,500000.0
2008-10-29 17:31:00,9.875,10.043,9.875,9.967,500000.0
2008-10-29 17:32:00,10.019,10.074,9.9,10.045,450000.0
2008-10-29 17:33:00,9.96,10.079,9.96,10.02,350000.0
2008-10-29 17:34:00,10.072,10.082,9.945,10.045,550000.0
2008-10-29 17:35:00,10.035,10.062,9.94,9.948,550000.0
2008-10-29 17:36:00,9.983,10.096,9.983,10.076,550000.0
2008-10-29 17:37:00,10.087,10.099,9.985,10.062,400000.0
2008-10-29 17:38:00,10.097,10.097,9.962,10.046,500000.0
2008-10-29 17:39:00,9.986,10.063,9.96,10.001,550000.0
2008-10-29 17:40:00,10.033,10.099,9.976,10.066,450000.0
2008-10-29 17:41:00,10.005,10.048,9.915,9.963,550000.0
2008-10-29 17:42:00,9.944,10.029,9.924,9.939,350000.0
2008-10-29 17:43:00,10.019,10.019,9.818,9.942,500000.0
2008-10-29 17:44:00,9.952,9.988,9.836,9.852,500000.0
2008-10-29 17:45:00,9.965,9.965,9.862,9.891,400000.0
2008-10-29 17:46:00,9.991,9.993,9.869,9.896,750000.0
2008-10-29 17:47:00,9.981,9.981,9.85,9.879,500000.0
2008-10-29 17:48:00,9.87,9.95,9.807,9.95,400000.0
2008-10-29 17:49:00,9.924,9.945,9.786,9.864,600000.0
2008-10-29 17:50:00,9.941,9.941,9.802,9.851,600000.0
2008-10-29 17:51:00,9.824,9.929,9.824,9.929,500000.0
2008-10-29 17:52:00,9.964,9.964,9.837,9.849,350000.0
2008-10-29 17:53:00,9.837,9.971,9.808,9.808,700000.0
2008-10-29 17:54:00,9.9,9.939,9.813,9.89,450000.0
2008-10-29 17:55:00,9.911,9.938,9.832,9.832,350000.0
2008-10-29 17:56:00,9.835,9.922,9.807,9.884,500000.0
2008-10-29 17:57:00,9.911,9.951,9.821,9.915,400000.0
2008-10-29 17:58:00,9.821,9.957,9.821,9.955,350000.0
2008-10-29 17:59:00,9.89,9.975,9.833,9.856,600000.0
2008-10-29 18:00:00,9.862,9.96,9.815,9.948,650000.0
2008-10-29 18:01:00,9.87,9.952,9.829,9.892,350000.0
2008-10-29 18:02:00,9.905,9.929,9.757,9.757,450000.0
2008-10-29 18:03:00,9.752,9.925,9.752,9.752,550000.0
2008-10-29 18:04:00,9.802,9.879,9.782,9.804,350000.0
2008-10-29 18:05:00,9.811,9.875,9.741,9.812,450000.0
2008-10-29 18:06:00,9.783,9.801,9.68,9.801,400000.0
2008-10-29 18:07:00,9.799,9.799,9.632,9.657,350000.0
2008-10-29 18:08:00,9.774,9.774,9.639,9.712,550000.0
2008-10-29 18:09:00,9.799,9.799,9.689,9.752,450000.0
2008-10-29 18:10:00,9.719,9.784,9.719,9.767,350000.0
2008-10-29 18:11:00,9.746,9.828,9.706,9.775,650000.0
2008-10-29 18:12:00,9.719,9.842,9.719,9.76,400000.0
2008-10-29 18:13:00,9.794,9.794,9.679,9.726,350000.0
2008-10-29 18:14:00,9.767,9.793,9.658,9.778,650000.0
2008-10-29 18:15:00,9.748,9.806,9.705,9.761,600000.0
2008-10-29 18:16:00,9.727,9.798,9.691,9.758,500000.0
2008-10-29 18:17:00,9.668,9.786,9.658,9.658,350000.0
2008-10-29 18:18:00,9.79,9.795,9.686,9.754,350000.0
2008-10-29 18:19:00,9.671,9.79,9.664,9.735,400000.0
2008-10-29 18:20:00,9.755,9.81,9.641,9.769,400000.0
2008-10-29 18:21:00,9.76,9.806,9.729,9.806,400000.0
2008-10-29 18:22:00,9.793,9.793,9.677,9.782,450000.0
2008-10-29 18:23:00,9.78,9.807,9.668,9.668,400000.0
2008-10-29 18:24:00,9.748,9.804,9.675,9.675,550000.0
2008-10-29 18:25:00,9.684,9.817,9.684,9.742,350000.0
2008-10-29 18:26:00,9.805,9.849,9.726,9.809,400000.0
2008-10-29 18:27:00,9.78,9.838,9.734,9.734,350000.0
2008-10-29 18:28:00,9.713,9.835,9.704,9.758,450000.0
2008-10-29 18:29:00,9.756,9.866,9.756,9.759,700000.0
2008-10-29 18:30:00,9.817,9.824,9.687,9.824,400000.0
2008-10-29 18:31:00,9.852,9.861,9.757,9.799,450000.0
2008-10-29 18:32:00,9.816,9.816,9.738,9.759,350000.0
2008-10-29 18:33:00,9.872,9.872,9.754,9.833,350000.0
2008-10-29 18:34:00,9.821,9.897,9.755,9.755,550000.0
2008-10-29 18:35:00,9.876,9.876,9.728,9.832,550000.0
2008-10-29 18:36:00,9.818,9.904,9.774,9.857,600000.0
2008-10-29 18:37:00,9.84,9.903,9.758,9.876,600000.0
2008-10-29 18:38:00,9.869,9.919,9.81,9.902,400000.0
2008-10-29 18:39:00,9.84,9.911,9.817,9.875,500000.0
2008-10-29 18:40:00,9.883,9.889,9.79,9.889,350000.0
2008-10-29 18:41:00,9.783,9.918,9.749,9.776,400000.0
2008-10-29 18:42:00,9.892,9.892,9.746,9.765,400000.0
2008-10-29 18:43:00,9.758,9.859,9.726,9.859,450000.0
2008-10-29 18:44:00,9.771,9.884,9.737,9.833,400000.0
2008-10-29 18:45:00,9.874,9.883,9.763,9.808,350000.0
2008-10-29 18:46:00,9.816,9.863,9.731,9.825,400000.0
2008-10-29 18:47:00,9.852,9.855,9.7,9.81,450000.0
2008-10-29 18:48:00,9.825,9.825,9.656,9.778,500000.0
2008-10-29 18:49:00,9.765,9.848,9.683,9.763,450000.0
2008-10-29 18:50:00,9.841,9.841,9.689,9.79,950000.0
2008-10-29 18:51:00,9.815,9.829,9.701,9.829,550000.0
2008-10-29 18:52:00,9.708,9.735,9.699,9.735,350000.0
2008-10-29 18:53:00,9.798,9.798,9.656,9.656,550000.0
2008-10-29 18:54:00,9.65,9.785,9.65,9.665,350000.0
2008-10-29 18:55:00,9.701,9.753,9.654,9.717,350000.0
2008-10-29 18:56:00,9.719,9.755,9.621,9.653,550000.0
2008-10-29 18:57:00,9.637,9.766,9.637,9.737,500000.0
2008-10-29 18:58:00,9.72,9.789,9.704,9.721,400000.0
2008-10-29 18:59:00,9.742,9.785,9.696,9.696,600000.0
2008-10-29 19:00:00,9.721,9.787,9.721,9.787,350000.0
2008-10-29 19:01:00,9.81,9.833,9.681,9.822,450000.0
2008-10-29 19:02:00,9.769,9.86,9.728,9.728,550000.0
2008-10-29 19:03:00,9.781,9.805,9.655,9.805,550000.0
2008-10-29 19:04:00,9.709,9.765,9.659,9.68,450000.0
2008-10-29 19:05:00,9.806,9.806,9.673,9.749,450000.0
2008-10-29 19:06:00,9.765,9.83,9.683,9.83,400000.0
2008-10-29 19:07:00,9.83,9.859,9.725,9.847,250000.0
2008-10-29 19:08:00,9.794,9.818,9.721,9.738,400000.0
2008-10-29 19:09:00,9.797,9.854,9.713,9.795,500000.0
2008-10-29 19:10:00,9.78,9.831,9.702,9.747,450000.0
2008-10-29 19:11:00,9.835,9.835,9.739,9.824,550000.0
2008-10-29 19:12:00,9.701,9.83,9.701,9.822,550000.0
2008-10-29 19:13:00,9.713,9.869,9.678,9.788,600000.0
2008-10-29 19:14:00,9.798,9.807,9.699,9.699,400000.0
2008-10-29 19:15:00,9.726,9.798,9.706,9.781,350000.0
2008-10-29 19:16:00,9.754,9.797,9.688,9.713,550000.0
2008-10-29 19:17:00,9.791,9.791,9.69,9.71,350000.0
2008-10-29 19:18:00,9.682,9.804,9.682,9.789,350000.0
2008-10-29 19:19:00,9.756,9.849,9.713,9.802,650000.0
2008-10-29 19:20:00,9.793,9.838,9.69,9.702,450000.0
2008-10-29 19:21:00,9.735,9.769,9.622,9.732,400000.0
2008-10-29 19:22:00,9.759,9.765,9.621,9.733,450000.0
2008-10-29 19:23:00,9.754,9.807,9.691,9.691,450000.0
2008-10-29 19:24:00,9.742,9.761,9.621,9.761,550000.0
2008-10-29 19:25:00,9.762,9.778,9.631,9.778,400000.0
2008-10-29 19:26:00,9.767,9.767,9.65,9.752,400000.0
2008-10-29 19:27:00,9.723,9.745,9.622,9.745,450000.0
2008-10-29 19:28:00,9.763,9.763,9.65,9.655,400000.0
2008-10-29 19:29:00,9.675,9.779,9.659,9.659,350000.0
2008-10-29 19:30:00,9.684,9.79,9.677,9.749,350000.0
2008-10-29 19:31:00,9.749,9.76,9.655,9.76,500000.0
2008-10-29 19:32:00,9.698,9.772,9.639,9.662,400000.0
2008-10-29 19:33:00,9.671,9.742,9.614,9.742,400000.0
2008-10-29 19:34:00,9.712,9.79,9.651,9.666,650000.0
2008-10-29 19:35:00,9.663,9.702,9.642,9.642,350000.0
2008-10-29 19:36:00,9.695,9.716,9.645,9.703,350000.0
2008-10-29 19:37:00,9.634,9.719,9.606,9.719,500000.0
2008-10-29 19:38:00,9.667,9.747,9.618,9.735,400000.0
2008-10-29 19:39:00,9.76,9.766,9.652,9.722,400000.0
2008-10-29 19:40:00,9.675,9.73,9.616,9.616,700000.0
2008-10-29 19:41:00,9.699,9.787,9.661,9.661,450000.0
2008-10-29 19:42:00,9.741,9.769,9.646,9.646,500000.0
2008-10-29 19:43:00,9.658,9.749,9.649,9.663,500000.0
2008-10-29 19:44:00,9.751,9.779,9.652,9.77,550000.0
2008-10-29 19:45:00,9.706,9.717,9.642,9.696,400000.0
2008-10-29 19:46:00,9.78,9.78,9.675,9.733,550000.0
2008-10-29 19:47:00,9.754,9.786,9.676,9.676,400000.0
2008-10-29 19:48:00,9.753,9.786,9.671,9.767,350000.0
2008-10-29 19:49:00,9.787,9.799,9.698,9.72,350000.0
2008-10-29 19:50:00,9.733,9.793,9.663,9.792,450000.0
2008-10-29 19:51:00,9.744,9.81,9.676,9.676,350000.0
2008-10-29 19:52:00,9.811,9.82,9.705,9.793,500000.0
2008-10-29 19:53:00,9.75,9.818,9.693,9.79,400000.0
2008-10-29 19:54:00,9.778,9.83,9.699,9.699,400000.0
2008-10-29 19:56:00,9.708,9.774,9.628,9.731,550000.0
2008-10-29 19:57:00,9.785,9.785,9.674,9.674,450000.0
2008-10-29 19:58:00,9.668,9.753,9.646,9.703,550000.0
2008-10-29 19:59:00,9.792,9.801,9.693,9.785,550000.0
2008-10-29 20:00:00,9.703,9.817,9.703,9.791,350000.0
2008-10-29 20:01:00,9.774,9.774,9.645,9.759,850000.0
2008-10-29 20:02:00,9.737,9.782,9.676,9.712,350000.0
2008-10-29 20:03:00,9.688,9.784,9.666,9.709,500000.0
2008-10-29 20:04:00,9.661,9.794,9.624,9.745,400000.0
2008-10-29 20:05:00,9.783,9.783,9.668,9.754,350000.0
2008-10-29 20:06:00,9.749,9.778,9.679,9.725,500000.0
2008-10-29 20:07:00,9.66,9.778,9.66,9.685,450000.0
2008-10-29 20:08:00,9.714,9.747,9.609,9.651,300000.0
2008-10-29 20:09:00,9.675,9.777,9.644,9.755,900000.0
2008-10-29 20:10:00,9.76,9.78,9.662,9.777,450000.0
2008-10-29 20:12:00,9.738,9.761,9.665,9.676,400000.0
2008-10-29 20:13:00,9.741,9.769,9.633,9.769,500000.0
2008-10-29 20:14:00,9.674,9.794,9.674,9.681,400000.0
2008-10-29 20:15:00,9.771,9.783,9.708,9.764,500000.0
2008-10-29 20:16:00,9.688,9.788,9.647,9.663,550000.0
2008-10-29 20:17:00,9.71,9.777,9.671,9.686,350000.0
2008-10-29 20:18:00,9.764,9.764,9.557,9.69,500000.0
2008-10-29 20:19:00,9.671,9.769,9.661,9.736,350000.0
2008-10-29 20:20:00,9.748,9.825,9.681,9.821,400000.0
2008-10-29 20:21:00,9.698,9.787,9.668,9.668,350000.0
2008-10-29 20:22:00,9.661,9.705,9.604,9.673,350000.0
2008-10-29 20:23:00,9.701,9.725,9.587,9.677,550000.0
2008-10-29 20:24:00,9.633,9.721,9.595,9.721,450000.0
2008-10-29 20:25:00,9.735,9.735,9.565,9.565,550000.0
2008-10-29 20:26:00,9.655,9.655,9.571,9.586,400000.0
2008-10-29 20:27:00,9.712,9.721,9.596,9.691,350000.0
2008-10-29 20:28:00,9.625,9.708,9.585,9.671,400000.0
2008-10-29 20:29:00,9.676,9.716,9.611,9.668,500000.0
2008-10-29 20:30:00,9.644,9.713,9.632,9.643,400000.0
2008-10-29 20:31:00,9.691,9.697,9.637,9.657,450000.0
2008-10-29 20:32:00,9.634,9.683,9.545,9.545,500000.0
2008-10-29 20:33:00,9.577,9.694,9.577,9.682,500000.0
2008-10-29 20:34:00,9.656,9.703,9.549,9.665,450000.0
2008-10-29 20:35:00,9.649,9.656,9.503,9.593,400000.0
2008-10-29 20:36:00,9.64,9.691,9.562,9.672,450000.0
2008-10-29 20:37:00,9.697,9.723,9.621,9.705,500000.0
2008-10-29 20:38:00,9.638,9.713,9.587,9.633,500000.0
2008-10-29 20:39:00,9.623,9.669,9.591,9.591,350000.0
2008-10-29 20:40:00,9.714,9.722,9.572,9.699,500000.0
2008-10-29 20:41:00,9.609,9.735,9.6,9.692,550000.0
2008-10-29 20:42:00,9.74,9.756,9.663,9.673,550000.0
2008-10-29 20:43:00,9.718,9.784,9.668,9.784,350000.0
2008-10-29 20:44:00,9.763,9.775,9.623,9.717,450000.0
2008-10-29 20:45:00,9.709,9.726,9.614,9.726,250000.0
2008-10-29 20:46:00,9.762,9.784,9.69,9.714,400000.0
2008-10-29 20:47:00,9.772,9.772,9.731,9.731,450000.0
2008-10-29 20:48:00,9.714,9.751,9.623,9.706,500000.0
2008-10-29 20:49:00,9.729,9.729,9.621,9.664,350000.0
2008-10-29 20:50:00,9.724,9.754,9.673,9.736,250000.0
2008-10-29 20:51:00,9.74,9.74,9.666,9.727,400000.0
2008-10-29 20:52:00,9.67,9.726,9.615,9.654,450000.0
2008-10-29 20:53:00,9.626,9.729,9.626,9.71,500000.0
2008-10-29 20:54:00,9.7,9.747,9.683,9.739,550000.0
2008-10-29 20:55:00,9.734,9.79,9.64,9.779,450000.0
2008-10-29 20:56:00,9.717,9.733,9.683,9.688,350000.0
2008-10-29 20:57:00,9.662,9.755,9.603,9.667,400000.0
2008-10-29 20:58:00,9.669,9.76,9.641,9.74,550000.0
2008-10-29 20:59:00,9.69,9.797,9.679,9.781,350000.0
2008-10-29 21:00:00,9.721,9.748,9.607,9.681,550000.0
2008-10-29 21:01:00,9.703,9.771,9.675,9.758,350000.0
2008-10-29 21:02:00,9.775,9.775,9.661,9.735,450000.0
2008-10-29 21:03:00,9.724,9.811,9.668,9.698,350000.0
2008-10-29 21:04:00,9.648,9.767,9.648,9.707,500000.0
2008-10-29 21:05:00,9.631,9.763,9.631,9.644,550000.0
2008-10-29 21:06:00,9.707,9.789,9.655,9.785,400000.0
2008-10-29 21:07:00,9.675,9.774,9.646,9.771,400000.0
2008-10-29 21:08:00,9.676,9.766,9.633,9.686,400000.0
2008-10-29 21:09:00,9.797,9.808,9.668,9.803,400000.0
2008-10-29 21:10:00,9.706,9.801,9.706,9.722,350000.0
2008-10-29 21:11:00,9.78,9.805,9.661,9.661,400000.0
2008-10-29 21:12:00,9.72,9.799,9.665,9.718,450000.0
2008-10-29 21:13:00,9.796,9.812,9.689,9.812,350000.0
2008-10-29 21:14:00,9.779,9.809,9.713,9.807,450000.0
2008-10-29 21:15:00,9.68,9.801,9.667,9.696,400000.0
2008-10-29 21:16:00,9.74,9.834,9.686,9.807,400000.0
2008-10-29 21:17:00,9.763,9.842,9.71,9.753,400000.0
2008-10-29 21:18:00,9.85,9.856,9.732,9.854,450000.0
2008-10-29 21:19:00,9.77,9.903,9.728,9.806,550000.0
2008-10-29 21:20:00,9.847,9.9,9.78,9.9,400000.0
2008-10-29 21:21:00,9.92,9.929,9.83,9.863,350000.0
2008-10-29 21:22:00,9.812,9.921,9.785,9.921,400000.0
2008-10-29 21:23:00,9.856,9.9,9.823,9.9,350000.0
2008-10-29 21:24:00,9.799,9.922,9.793,9.893,350000.0
2008-10-29 21:25:00,9.817,9.93,9.817,9.82,350000.0
2008-10-29 21:26:00,9.859,9.906,9.736,9.767,500000.0
2008-10-29 21:27:00,9.916,9.939,9.8,9.901,600000.0
2008-10-29 21:28:00,9.833,9.91,9.781,9.881,500000.0
2008-10-29 21:29:00,9.867,9.971,9.801,9.895,650000.0
2008-10-29 21:30:00,9.873,9.88,9.764,9.842,400000.0
2008-10-29 21:31:00,9.893,9.893,9.738,9.849,350000.0
2008-10-29 21:32:00,9.761,9.896,9.755,9.849,400000.0
2008-10-29 21:33:00,9.891,9.891,9.784,9.827,250000.0
2008-10-29 21:34:00,9.792,9.88,9.77,9.804,400000.0
2008-10-29 21:35:00,9.782,9.839,9.695,9.839,400000.0
2008-10-29 21:36:00,9.716,9.827,9.716,9.827,400000.0
2008-10-29 21:37:00,9.882,9.882,9.73,9.829,350000.0
2008-10-29 21:38:00,9.865,9.865,9.748,9.792,250000.0
2008-10-29 21:39:00,9.835,9.909,9.774,9.891,750000.0
2008-10-29 21:40:00,9.851,9.955,9.817,9.817,500000.0
2008-10-29 21:41:00,9.924,9.924,9.841,9.879,250000.0
2008-10-29 21:42:00,9.857,9.894,9.783,9.871,350000.0
2008-10-29 21:44:00,9.89,9.89,9.791,9.889,400000.0
2008-10-29 21:45:00,9.82,9.9,9.82,9.889,250000.0
2008-10-29 21:46:00,9.857,9.909,9.792,9.792,550000.0
2008-10-29 21:47:00,9.9,9.937,9.804,9.804,300000.0
2008-10-29 21:48:00,9.916,9.916,9.783,9.785,250000.0
2008-10-29 21:49:00,9.808,9.924,9.808,9.88,450000.0
2008-10-29 21:50:00,9.887,9.897,9.792,9.813,400000.0
2008-10-29 21:51:00,9.832,9.842,9.76,9.792,350000.0
2008-10-29 21:52:00,9.798,9.86,9.705,9.749,250000.0
2008-10-29 21:53:00,9.813,9.844,9.726,9.778,400000.0
2008-10-29 21:54:00,9.742,9.795,9.657,9.795,400000.0
2008-10-29 21:55:00,9.774,9.851,9.713,9.717,650000.0
2008-10-29 21:56:00,9.764,9.764,9.657,9.758,350000.0
2008-10-29 21:57:00,9.776,9.776,9.707,9.744,250000.0
2008-10-29 21:58:00,9.748,9.752,9.66,9.718,350000.0
2008-10-29 21:59:00,9.628,9.765,9.628,9.711,550000.0
2008-10-29 22:00:00,9.759,9.767,9.616,9.749,500000.0
2008-10-29 22:01:00,9.723,9.769,9.723,9.753,350000.0
2008-10-29 22:02:00,9.785,9.836,9.677,9.783,400000.0
2008-10-29 22:03:00,9.772,9.772,9.626,9.67,300000.0
2008-10-29 22:04:00,9.776,9.776,9.636,9.676,400000.0
2008-10-29 22:05:00,9.75,9.75,9.636,9.737,500000.0
2008-10-29 22:06:00,9.643,9.778,9.643,9.765,600000.0
2008-10-29 22:07:00,9.679,9.791,9.669,9.713,550000.0
2008-10-29 22:08:00,9.777,9.796,9.623,9.759,750000.0
2008-10-29 22:09:00,9.748,9.748,9.622,9.717,300000.0
2008-10-29 22:10:00,9.702,9.791,9.678,9.73,800000.0
2008-10-29 22:11:00,9.632,9.778,9.632,9.649,450000.0
2008-10-29 22:12:00,9.701,9.747,9.653,9.73,350000.0
2008-10-29 22:13:00,9.679,9.806,9.679,9.782,400000.0
2008-10-29 22:14:00,9.694,9.774,9.684,9.734,400000.0
2008-10-29 22:15:00,9.669,9.773,9.669,9.697,450000.0
2008-10-29 22:16:00,9.673,9.759,9.673,9.759,150000.0
2008-10-29 22:17:00,9.764,9.764,9.655,9.764,400000.0
2008-10-29 22:18:00,9.679,9.783,9.66,9.69,400000.0
2008-10-29 22:19:00,9.669,9.829,9.669,9.684,400000.0
2008-10-29 22:20:00,9.692,9.736,9.631,9.631,350000.0
2008-10-29 22:21:00,9.744,9.771,9.683,9.683,400000.0
2008-10-29 22:22:00,9.751,9.784,9.672,9.717,350000.0
2008-10-29 22:23:00,9.744,9.776,9.697,9.776,350000.0
2008-10-29 22:24:00,9.652,9.746,9.652,9.746,100000.0
2008-10-29 22:26:00,9.729,9.791,9.668,9.754,550000.0
2008-10-29 22:28:00,9.728,9.778,9.66,9.728,400000.0
2008-10-29 22:30:00,9.691,9.758,9.644,9.702,650000.0
2008-10-29 22:33:00,9.681,9.79,9.653,9.673,500000.0
2008-10-29 22:35:00,9.749,9.764,9.631,9.706,550000.0
2008-10-29 22:36:00,9.734,9.786,9.692,9.786,250000.0
2008-10-29 22:38:00,9.769,9.801,9.65,9.706,600000.0
2008-10-29 22:39:00,9.759,9.775,9.646,9.775,300000.0
2008-10-29 22:40:00,9.669,9.778,9.668,9.752,400000.0
2008-10-29 22:42:00,9.693,9.815,9.642,9.646,850000.0
2008-10-29 22:43:00,9.722,9.775,9.697,9.697,350000.0
2008-10-29 22:44:00,9.727,9.772,9.637,9.732,400000.0
2008-10-29 22:45:00,9.669,9.816,9.662,9.789,250000.0
2008-10-29 22:46:00,9.764,9.775,9.645,9.736,450000.0
2008-10-29 22:47:00,9.764,9.812,9.696,9.712,250000.0
2008-10-29 22:49:00,9.713,9.75,9.686,9.748,200000.0
2008-10-29 22:50:00,9.735,9.772,9.701,9.772,250000.0
2008-10-29 22:51:00,9.799,9.799,9.694,9.734,350000.0
2008-10-29 22:52:00,9.697,9.83,9.697,9.767,400000.0
2008-10-29 22:53:00,9.81,9.81,9.748,9.803,300000.0
2008-10-29 22:55:00,9.705,9.83,9.705,9.757,400000.0
2008-10-29 22:56:00,9.759,9.777,9.686,9.686,300000.0
2008-10-29 22:57:00,9.71,9.831,9.71,9.71,300000.0
2008-10-29 22:58:00,9.686,9.82,9.686,9.744,400000.0
2008-10-29 22:59:00,9.765,9.826,9.682,9.72,950000.0
2008-10-29 23:00:00,9.684,9.788,9.67,9.728,450000.0
2008-10-29 23:01:00,9.74,9.74,9.719,9.719,100000.0
2008-10-29 23:05:00,9.81,9.82,9.734,9.771,400000.0
2008-10-29 23:07:00,9.774,9.798,9.686,9.733,250000.0
2008-10-29 23:08:00,9.752,9.811,9.663,9.811,350000.0
2008-10-29 23:10:00,9.736,9.834,9.707,9.707,450000.0
2008-10-29 23:12:00,9.676,9.798,9.66,9.788,300000.0
2008-10-29 23:14:00,9.783,9.798,9.705,9.705,450000.0
2008-10-29 23:15:00,9.694,9.771,9.694,9.733,250000.0
2008-10-29 23:20:00,9.751,9.81,9.672,9.732,550000.0
2008-10-29 23:30:00,9.733,9.809,9.724,9.809,350000.0
2008-10-29 23:35:00,9.814,9.814,9.781,9.791,200000.0
2008-10-29 23:40:00,9.792,9.808,9.702,9.77,550000.0
2008-10-29 23:49:00,9.734,9.756,9.632,9.644,400000.0
2008-10-29 23:50:00,9.784,9.808,9.67,9.781,550000.0
2008-10-29 23:52:00,9.752,9.752,9.606,9.715,350000.0
2008-10-29 23:53:00,9.647,9.753,9.647,9.702,350000.0
2008-10-29 23:54:00,9.749,9.752,9.645,9.731,250000.0
2008-10-29 23:56:00,9.745,9.745,9.641,9.694,200000.0
2008-10-30 00:00:00,9.783,9.867,9.783,9.831,500000.0
2008-10-30 00:01:00,9.794,9.817,9.671,9.734,600000.0
2008-10-30 00:02:00,9.827,9.861,9.767,9.857,250000.0
2008-10-30 00:03:00,9.787,9.812,9.78,9.78,200000.0
2008-10-30 00:04:00,9.788,9.826,9.729,9.792,350000.0
2008-10-30 00:05:00,9.786,9.874,9.741,9.799,450000.0
2008-10-30 00:06:00,9.823,9.867,9.783,9.85,250000.0
2008-10-30 00:07:00,9.816,9.881,9.741,9.881,350000.0
2008-10-30 00:10:00,9.849,9.869,9.797,9.859,450000.0
2008-10-30 00:11:00,9.739,9.864,9.725,9.863,600000.0
2008-10-30 00:12:00,9.863,9.863,9.729,9.729,450000.0
2008-10-30 00:13:00,9.859,9.883,9.741,9.883,650000.0
2008-10-30 00:15:00,9.784,9.874,9.712,9.874,550000.0
2008-10-30 00:18:00,9.759,9.837,9.729,9.729,350000.0
2008-10-30 00:20:00,9.862,9.884,9.744,9.839,750000.0
2008-10-30 00:21:00,9.741,9.848,9.726,9.771,450000.0
2008-10-30 00:22:00,9.813,9.916,9.798,9.903,550000.0
2008-10-30 00:23:00,9.874,9.893,9.763,9.782,450000.0
2008-10-30 00:24:00,9.854,9.89,9.792,9.831,400000.0
2008-10-30 00:25:00,9.752,9.862,9.752,9.862,300000.0
2008-10-30 00:26:00,9.85,9.883,9.784,9.845,500000.0
2008-10-30 00:27:00,9.869,9.879,9.815,9.835,300000.0
2008-10-30 00:30:00,9.851,9.851,9.731,9.844,200000.0
2008-10-30 00:33:00,9.875,9.875,9.744,9.744,150000.0
2008-10-30 00:34:00,9.837,9.837,9.836,9.836,100000.0
2008-10-30 00:37:00,9.783,9.862,9.783,9.862,250000.0
2008-10-30 00:38:00,9.876,9.944,9.797,9.797,300000.0
2008-10-30 00:39:00,9.808,9.853,9.749,9.853,200000.0
2008-10-30 00:40:00,9.793,9.889,9.737,9.813,1150000.0
2008-10-30 00:44:00,9.773,9.857,9.773,9.773,200000.0
2008-10-30 00:46:00,9.851,9.851,9.735,9.846,300000.0
2008-10-30 00:47:00,9.719,9.824,9.719,9.794,350000.0
2008-10-30 00:48:00,9.844,9.844,9.786,9.786,150000.0
2008-10-30 00:49:00,9.813,9.847,9.726,9.783,400000.0
2008-10-30 00:50:00,9.82,9.873,9.82,9.873,100000.0
2008-10-30 00:51:00,9.883,9.883,9.787,9.787,350000.0
2008-10-30 00:52:00,9.72,9.809,9.72,9.738,150000.0
2008-10-30 00:53:00,9.77,9.811,9.769,9.769,250000.0
2008-10-30 00:54:00,9.733,9.832,9.695,9.832,450000.0
2008-10-30 00:55:00,9.781,9.781,9.687,9.72,400000.0
2008-10-30 00:56:00,9.765,9.801,9.716,9.716,450000.0
2008-10-30 00:57:00,9.733,9.749,9.724,9.73,250000.0
2008-10-30 00:58:00,9.746,9.772,9.655,9.73,400000.0
2008-10-30 00:59:00,9.775,9.786,9.665,9.69,450000.0
2008-10-30 01:00:00,9.746,9.765,9.631,9.705,1000000.0
2008-10-30 01:01:00,9.643,9.696,9.583,9.676,800000.0
2008-10-30 01:02:00,9.643,9.728,9.643,9.686,350000.0
2008-10-30 01:03:00,9.729,9.729,9.617,9.716,500000.0
2008-10-30 01:04:00,9.678,9.706,9.573,9.613,750000.0
2008-10-30 01:05:00,9.66,9.739,9.621,9.738,350000.0
2008-10-30 01:06:00,9.688,9.778,9.645,9.739,400000.0
2008-10-30 01:07:00,9.663,9.774,9.648,9.74,350000.0
2008-10-30 01:08:00,9.714,9.714,9.576,9.646,400000.0
2008-10-30 01:09:00,9.714,9.754,9.576,9.712,400000.0
2008-10-30 01:10:00,9.682,9.716,9.544,9.7,700000.0
2008-10-30 01:11:00,9.705,9.744,9.616,9.702,450000.0
2008-10-30 01:12:00,9.718,9.718,9.582,9.688,550000.0
2008-10-30 01:13:00,9.698,9.764,9.62,9.62,450000.0
2008-10-30 01:14:00,9.756,9.786,9.658,9.658,400000.0
2008-10-30 01:15:00,9.764,9.764,9.638,9.638,400000.0
2008-10-30 01:16:00,9.7,9.762,9.686,9.762,250000.0
2008-10-30 01:17:00,9.783,9.783,9.651,9.77,450000.0
2008-10-30 01:18:00,9.715,9.763,9.69,9.69,300000.0
2008-10-30 01:19:00,9.73,9.806,9.725,9.731,400000.0
2008-10-30 01:20:00,9.748,9.804,9.654,9.781,750000.0
2008-10-30 01:21:00,9.782,9.809,9.739,9.779,350000.0
2008-10-30 01:22:00,9.77,9.77,9.669,9.669,400000.0
2008-10-30 01:23:00,9.686,9.719,9.612,9.652,500000.0
2008-10-30 01:24:00,9.774,9.777,9.666,9.751,500000.0
2008-10-30 01:25:00,9.762,9.762,9.677,9.703,400000.0
2008-10-30 01:26:00,9.71,9.754,9.631,9.631,400000.0
2008-10-30 01:27:00,9.702,9.745,9.627,9.691,400000.0
2008-10-30 01:28:00,9.636,9.72,9.599,9.72,550000.0
2008-10-30 01:29:00,9.646,9.716,9.605,9.716,400000.0
2008-10-30 01:30:00,9.767,9.767,9.644,9.753,550000.0
2008-10-30 01:31:00,9.711,9.758,9.656,9.731,400000.0
2008-10-30 01:32:00,9.792,9.8,9.706,9.746,500000.0
2008-10-30 01:33:00,9.73,9.749,9.617,9.665,500000.0
2008-10-30 01:34:00,9.721,9.756,9.675,9.72,250000.0
2008-10-30 01:36:00,9.719,9.768,9.655,9.685,400000.0
2008-10-30 01:37:00,9.684,9.783,9.657,9.783,450000.0
2008-10-30 01:38:00,9.709,9.8,9.683,9.775,350000.0
2008-10-30 01:40:00,9.762,9.828,9.699,9.733,550000.0
2008-10-30 01:41:00,9.819,9.819,9.753,9.807,550000.0
2008-10-30 01:42:00,9.74,9.851,9.739,9.805,450000.0
2008-10-30 01:43:00,9.769,9.811,9.7,9.811,350000.0
2008-10-30 01:44:00,9.818,9.818,9.711,9.806,350000.0
2008-10-30 01:45:00,9.772,9.819,9.709,9.788,400000.0
2008-10-30 01:46:00,9.797,9.82,9.663,9.82,550000.0
2008-10-30 01:47:00,9.708,9.799,9.643,9.799,350000.0
2008-10-30 01:48:00,9.817,9.817,9.677,9.677,350000.0
2008-10-30 01:49:00,9.784,9.835,9.723,9.835,350000.0
2008-10-30 01:50:00,9.843,9.848,9.689,9.819,550000.0
2008-10-30 01:51:00,9.864,9.872,9.73,9.872,350000.0
2008-10-30 01:52:00,9.771,9.835,9.744,9.744,400000.0
2008-10-30 01:53:00,9.799,9.831,9.726,9.741,350000.0
2008-10-30 01:54:00,9.755,9.805,9.692,9.723,400000.0
2008-10-30 01:55:00,9.801,9.864,9.78,9.864,350000.0
2008-10-30 01:56:00,9.872,9.872,9.709,9.709,450000.0
2008-10-30 01:57:00,9.704,9.858,9.704,9.847,400000.0
2008-10-30 01:58:00,9.845,9.845,9.735,9.735,350000.0
2008-10-30 01:59:00,9.845,9.845,9.728,9.728,400000.0
2008-10-30 02:00:00,9.739,9.892,9.739,9.851,350000.0
2008-10-30 02:01:00,9.824,9.835,9.765,9.835,300000.0
2008-10-30 02:02:00,9.851,9.865,9.742,9.802,550000.0
2008-10-30 02:03:00,9.727,9.837,9.704,9.81,400000.0
2008-10-30 02:04:00,9.772,9.772,9.756,9.756,150000.0
2008-10-30 02:05:00,9.771,9.838,9.771,9.838,150000.0
2008-10-30 02:06:00,9.747,9.926,9.747,9.852,450000.0
2008-10-30 02:07:00,9.772,9.863,9.708,9.745,250000.0
2008-10-30 02:08:00,9.818,9.852,9.764,9.803,250000.0
2008-10-30 02:09:00,9.83,9.858,9.713,9.858,600000.0
2008-10-30 02:10:00,9.715,9.806,9.715,9.781,500000.0
2008-10-30 02:11:00,9.818,9.856,9.752,9.769,550000.0
2008-10-30 02:12:00,9.736,9.836,9.736,9.822,400000.0
2008-10-30 02:13:00,9.864,9.873,9.793,9.81,300000.0
2008-10-30 02:14:00,9.789,9.898,9.744,9.858,500000.0
2008-10-30 02:15:00,9.871,9.915,9.826,9.83,500000.0
2008-10-30 02:16:00,9.883,9.883,9.714,9.775,600000.0
2008-10-30 02:17:00,9.885,9.914,9.777,9.895,550000.0
2008-10-30 02:18:00,9.832,9.913,9.777,9.901,650000.0
2008-10-30 02:19:00,9.958,9.98,9.829,9.926,500000.0
2008-10-30 02:20:00,9.798,9.93,9.798,9.912,250000.0
2008-10-30 02:21:00,9.923,10.005,9.861,9.972,400000.0
2008-10-30 02:22:00,9.947,9.947,9.821,9.927,400000.0
2008-10-30 02:23:00,9.969,9.969,9.898,9.958,250000.0
2008-10-30 02:24:00,10.011,10.015,9.892,9.942,500000.0
2008-10-30 02:25:00,9.972,9.972,9.864,9.951,450000.0
2008-10-30 02:26:00,9.912,10.016,9.856,9.862,500000.0
2008-10-30 02:27:00,9.923,10.033,9.883,9.883,400000.0
2008-10-30 02:28:00,9.935,9.988,9.882,9.988,350000.0
2008-10-30 02:29:00,10.004,10.012,9.912,9.993,400000.0
2008-10-30 02:30:00,9.977,10.022,9.883,9.924,400000.0
2008-10-30 02:31:00,9.951,9.985,9.868,9.868,250000.0
2008-10-30 02:32:00,10.009,10.009,9.839,9.839,300000.0
2008-10-30 02:33:00,9.984,10.016,9.921,9.924,550000.0
2008-10-30 02:34:00,9.948,9.948,9.789,9.836,350000.0
2008-10-30 02:35:00,9.975,9.976,9.855,9.855,250000.0
2008-10-30 02:36:00,9.892,9.941,9.796,9.941,400000.0
2008-10-30 02:37:00,9.965,9.965,9.829,9.883,350000.0
2008-10-30 02:38:00,9.905,9.951,9.83,9.923,350000.0
2008-10-30 02:39:00,9.94,9.949,9.914,9.94,300000.0
2008-10-30 02:40:00,9.838,9.966,9.835,9.966,400000.0
2008-10-30 02:41:00,9.884,9.961,9.876,9.959,450000.0
2008-10-30 02:43:00,9.903,9.977,9.895,9.897,400000.0
2008-10-30 02:44:00,9.926,9.972,9.834,9.97,600000.0
2008-10-30 02:45:00,9.916,9.957,9.805,9.956,650000.0
2008-10-30 02:46:00,9.989,10.003,9.892,9.957,500000.0
2008-10-30 02:47:00,9.968,9.991,9.939,9.939,250000.0
2008-10-30 02:48:00,9.95,9.984,9.839,9.93,500000.0
2008-10-30 02:49:00,9.849,9.994,9.823,9.994,650000.0
2008-10-30 02:50:00,9.877,9.984,9.877,9.984,200000.0
2008-10-30 02:51:00,9.913,10.045,9.907,10.045,450000.0
2008-10-30 02:52:00,9.872,10.037,9.872,9.973,500000.0
2008-10-30 02:53:00,9.931,10.04,9.93,10.04,700000.0
2008-10-30 02:54:00,9.992,10.026,9.913,9.969,600000.0
2008-10-30 02:55:00,9.937,10.066,9.916,10.002,500000.0
2008-10-30 02:56:00,10.035,10.058,9.966,9.999,650000.0
2008-10-30 02:57:00,10.001,10.074,9.953,10.074,400000.0
2008-10-30 02:58:00,10.058,10.082,10.058,10.082,100000.0
2008-10-30 02:59:00,9.995,10.061,9.961,9.963,500000.0
2008-10-30 03:00:00,9.921,10.004,9.921,10.004,100000.0
2008-10-30 03:01:00,10.093,10.093,10.074,10.074,100000.0
2008-10-30 03:02:00,10.038,10.039,9.964,10.014,200000.0
2008-10-30 03:03:00,9.98,10.034,9.933,10.003,550000.0
2008-10-30 03:04:00,9.978,10.055,9.932,10.055,500000.0
2008-10-30 03:05:00,9.921,10.027,9.89,10.027,400000.0
2008-10-30 03:06:00,10.028,10.045,10.015,10.024,300000.0
2008-10-30 03:07:00,9.993,10.041,9.927,9.968,500000.0
2008-10-30 03:08:00,10.083,10.103,9.97,10.076,500000.0
2008-10-30 03:09:00,9.957,10.099,9.927,10.009,900000.0
2008-10-30 03:10:00,10.068,10.096,9.97,9.981,300000.0
2008-10-30 03:11:00,9.984,10.135,9.984,10.062,500000.0
2008-10-30 03:12:00,10.158,10.219,10.054,10.115,450000.0
2008-10-30 03:13:00,10.118,10.158,10.078,10.078,400000.0
2008-10-30 03:14:00,10.101,10.193,10.063,10.181,500000.0
2008-10-30 03:15:00,10.175,10.175,10.034,10.151,300000.0
2008-10-30 03:16:00,10.069,10.112,10.027,10.083,250000.0
2008-10-30 03:17:00,10.13,10.178,10.052,10.178,400000.0
2008-10-30 03:18:00,10.126,10.192,10.066,10.147,500000.0
2008-10-30 03:19:00,10.094,10.135,10.029,10.029,250000.0
2008-10-30 03:20:00,10.085,10.184,10.013,10.184,300000.0
2008-10-30 03:21:00,10.053,10.141,10.047,10.141,250000.0
2008-10-30 03:22:00,10.141,10.169,10.042,10.08,500000.0
2008-10-30 03:23:00,10.132,10.15,10.013,10.148,300000.0
2008-10-30 03:24:00,10.061,10.146,10.004,10.014,550000.0
2008-10-30 03:25:00,10.131,10.145,10.05,10.068,250000.0
2008-10-30 03:26:00,10.056,10.067,10.056,10.067,100000.0
2008-10-30 03:27:00,10.045,10.186,10.045,10.186,400000.0
2008-10-30 03:28:00,10.122,10.126,10.036,10.126,350000.0
2008-10-30 03:29:00,10.104,10.202,10.011,10.061,750000.0
2008-10-30 03:30:00,10.099,10.13,9.99,9.99,500000.0
2008-10-30 03:31:00,10.138,10.138,10.035,10.121,250000.0
2008-10-30 03:32:00,10.078,10.127,10.078,10.127,100000.0
2008-10-30 03:33:00,10.086,10.164,10.086,10.164,300000.0
2008-10-30 03:34:00,10.013,10.121,10.013,10.118,300000.0
2008-10-30 03:35:00,10.132,10.132,9.998,10.027,350000.0
2008-10-30 03:36:00,10.139,10.153,10.046,10.079,700000.0
2008-10-30 03:37:00,10.08,10.108,9.982,10.103,400000.0
2008-10-30 03:38:00,10.055,10.159,10.016,10.016,400000.0
2008-10-30 03:39:00,10.101,10.124,10.04,10.124,400000.0
2008-10-30 03:40:00,10.104,10.154,10.003,10.123,950000.0
2008-10-30 03:41:00,10.072,10.114,10.072,10.114,100000.0
2008-10-30 03:42:00,10.132,10.14,10.132,10.14,100000.0
2008-10-30 03:43:00,10.038,10.169,10.038,10.131,150000.0
2008-10-30 03:44:00,10.074,10.18,10.074,10.18,200000.0
2008-10-30 03:45:00,10.113,10.147,10.113,10.147,100000.0
2008-10-30 03:46:00,10.036,10.133,10.036,10.102,250000.0
2008-10-30 03:47:00,10.015,10.134,9.992,10.071,650000.0
2008-10-30 03:48:00,10.127,10.146,10.042,10.13,300000.0
2008-10-30 03:49:00,10.155,10.188,10.05,10.06,400000.0
2008-10-30 03:50:00,10.107,10.114,10.021,10.029,700000.0
2008-10-30 03:51:00,10.083,10.168,10.083,10.16,200000.0
2008-10-30 03:52:00,10.131,10.131,9.986,9.986,450000.0
2008-10-30 03:53:00,10.132,10.17,10.064,10.1,600000.0
2008-10-30 03:54:00,10.139,10.182,10.079,10.182,400000.0
2008-10-30 03:55:00,10.105,10.203,10.07,10.177,500000.0
2008-10-30 03:56:00,10.053,10.138,10.033,10.124,450000.0
2008-10-30 03:57:00,10.158,10.158,10.002,10.044,750000.0
2008-10-30 03:58:00,10.097,10.189,10.091,10.167,500000.0
2008-10-30 03:59:00,10.167,10.177,10.073,10.073,200000.0
2008-10-30 04:00:00,10.156,10.156,10.064,10.074,350000.0
2008-10-30 04:01:00,10.118,10.125,10.064,10.064,350000.0
2008-10-30 04:02:00,10.102,10.126,9.985,10.024,500000.0
2008-10-30 04:03:00,10.064,10.176,10.064,10.134,400000.0
2008-10-30 04:04:00,10.118,10.165,10.052,10.119,400000.0
2008-10-30 04:05:00,10.037,10.117,9.996,9.996,450000.0
2008-10-30 04:06:00,10.099,10.161,10.016,10.161,300000.0
2008-10-30 04:07:00,10.125,10.155,10.003,10.113,500000.0
2008-10-30 04:08:00,10.001,10.137,10.001,10.098,300000.0
2008-10-30 04:09:00,10.119,10.119,9.956,10.015,400000.0
2008-10-30 04:10:00,10.085,10.17,10.085,10.104,350000.0
2008-10-30 04:11:00,10.114,10.167,10.042,10.097,450000.0
2008-10-30 04:12:00,10.102,10.187,10.102,10.157,450000.0
2008-10-30 04:13:00,10.158,10.168,10.024,10.168,650000.0
2008-10-30 04:14:00,10.041,10.167,10.022,10.082,450000.0
2008-10-30 04:15:00,10.124,10.151,10.005,10.151,500000.0
2008-10-30 04:16:00,10.137,10.165,10.045,10.089,500000.0
2008-10-30 04:17:00,10.161,10.189,10.049,10.14,500000.0
2008-10-30 04:18:00,10.169,10.169,10.039,10.147,250000.0
2008-10-30 04:19:00,10.126,10.151,9.991,10.151,700000.0
2008-10-30 04:20:00,10.048,10.161,10.044,10.161,300000.0
2008-10-30 04:21:00,10.078,10.154,10.016,10.154,300000.0
2008-10-30 04:23:00,10.109,10.166,10.109,10.126,350000.0
2008-10-30 04:24:00,10.179,10.179,10.104,10.15,350000.0
2008-10-30 04:25:00,10.081,10.153,10.006,10.132,550000.0
2008-10-30 04:26:00,10.04,10.104,10.04,10.103,150000.0
2008-10-30 04:27:00,10.091,10.094,9.987,9.995,600000.0
2008-10-30 04:28:00,10.114,10.153,9.967,10.153,550000.0
2008-10-30 04:29:00,10.199,10.26,10.083,10.085,550000.0
2008-10-30 04:30:00,10.159,10.168,10.064,10.12,550000.0
2008-10-30 04:31:00,10.089,10.089,10.089,10.089,50000.0
2008-10-30 04:32:00,10.125,10.139,10.036,10.077,400000.0
2008-10-30 04:33:00,10.103,10.149,10.07,10.087,350000.0
2008-10-30 04:34:00,10.122,10.159,10.055,10.143,550000.0
2008-10-30 04:35:00,10.103,10.126,10.056,10.114,450000.0
2008-10-30 04:36:00,10.101,10.143,10.01,10.12,350000.0
2008-10-30 04:37:00,10.08,10.158,10.008,10.008,400000.0
2008-10-30 04:38:00,10.146,10.188,10.01,10.01,500000.0
2008-10-30 04:39:00,10.089,10.175,10.089,10.115,350000.0
2008-10-30 04:40:00,10.142,10.142,10.032,10.032,400000.0
2008-10-30 04:41:00,10.014,10.15,10.014,10.15,300000.0
2008-10-30 04:42:00,10.132,10.132,10.036,10.115,300000.0
2008-10-30 04:43:00,10.123,10.138,10.061,10.122,400000.0
2008-10-30 04:44:00,10.167,10.167,10.102,10.111,350000.0
2008-10-30 04:45:00,10.142,10.163,10.02,10.083,250000.0
2008-10-30 04:46:00,10.122,10.186,10.075,10.129,300000.0
2008-10-30 04:47:00,10.062,10.123,10.054,10.1,300000.0
2008-10-30 04:48:00,10.157,10.157,10.087,10.087,150000.0
2008-10-30 04:49:00,10.159,10.159,10.074,10.143,300000.0
2008-10-30 04:50:00,10.119,10.137,9.987,10.136,400000.0
2008-10-30 04:51:00,10.137,10.145,10.021,10.021,400000.0
2008-10-30 04:52:00,10.124,10.158,10.01,10.107,400000.0
2008-10-30 04:53:00,10.157,10.157,10.084,10.141,400000.0
2008-10-30 04:54:00,10.152,10.152,9.992,10.112,400000.0
2008-10-30 04:55:00,10.099,10.183,10.099,10.183,350000.0
2008-10-30 04:56:00,10.121,10.13,10.058,10.129,350000.0
2008-10-30 04:57:00,10.177,10.177,10.027,10.064,350000.0
2008-10-30 04:58:00,10.157,10.157,10.027,10.119,450000.0
2008-10-30 04:59:00,10.063,10.124,10.012,10.012,500000.0
2008-10-30 05:00:00,10.081,10.158,10.019,10.117,1100000.0
2008-10-30 05:01:00,10.099,10.159,10.079,10.084,450000.0
2008-10-30 05:02:00,10.095,10.168,10.053,10.149,550000.0
2008-10-30 05:03:00,10.073,10.151,10.073,10.139,250000.0
2008-10-30 05:04:00,10.162,10.177,10.045,10.165,650000.0
2008-10-30 05:05:00,10.045,10.138,10.0,10.062,500000.0
2008-10-30 05:06:00,10.099,10.099,10.099,10.099,50000.0
2008-10-30 05:07:00,10.124,10.124,9.986,10.109,500000.0
2008-10-30 05:08:00,10.12,10.171,10.049,10.082,600000.0
2008-10-30 05:09:00,10.106,10.129,10.071,10.071,300000.0
2008-10-30 05:10:00,9.999,10.108,9.999,10.108,450000.0
2008-10-30 05:11:00,10.057,10.089,10.057,10.063,350000.0
2008-10-30 05:12:00,10.109,10.144,9.984,10.094,650000.0
2008-10-30 05:13:00,10.011,10.112,10.011,10.08,350000.0
2008-10-30 05:14:00,10.118,10.118,9.998,9.998,350000.0
2008-10-30 05:15:00,10.082,10.104,9.99,9.99,250000.0
2008-10-30 05:16:00,9.938,10.061,9.905,10.028,400000.0
2008-10-30 05:17:00,9.981,9.999,9.859,9.999,300000.0
2008-10-30 05:18:00,10.103,10.103,9.929,10.046,650000.0
2008-10-30 05:19:00,10.041,10.041,9.954,9.964,550000.0
2008-10-30 05:20:00,10.046,10.046,9.968,9.993,500000.0
2008-10-30 05:21:00,10.056,10.066,9.924,9.924,350000.0
2008-10-30 05:22:00,9.959,9.964,9.862,9.933,300000.0
2008-10-30 05:23:00,9.936,9.975,9.886,9.886,350000.0
2008-10-30 05:24:00,9.916,10.029,9.901,9.922,750000.0
2008-10-30 05:25:00,9.902,9.986,9.889,9.889,250000.0
2008-10-30 05:26:00,9.917,9.965,9.844,9.848,350000.0
2008-10-30 05:27:00,9.978,9.999,9.844,9.998,550000.0
2008-10-30 05:28:00,9.837,9.969,9.823,9.961,400000.0
2008-10-30 05:29:00,9.933,9.972,9.83,9.906,550000.0
2008-10-30 05:30:00,9.965,9.983,9.89,9.928,350000.0
2008-10-30 05:31:00,9.982,9.982,9.864,9.929,400000.0
2008-10-30 05:32:00,9.916,10.015,9.916,9.966,350000.0
2008-10-30 05:33:00,9.943,10.003,9.905,9.96,400000.0
2008-10-30 05:34:00,9.881,10.024,9.873,10.02,550000.0
2008-10-30 05:35:00,9.909,10.025,9.909,10.025,500000.0
2008-10-30 05:36:00,9.97,10.031,9.919,9.919,450000.0
2008-10-30 05:37:00,9.939,10.037,9.933,10.037,300000.0
2008-10-30 05:38:00,10.053,10.053,9.961,10.03,350000.0
2008-10-30 05:39:00,10.024,10.075,9.991,9.991,400000.0
2008-10-30 05:40:00,9.939,10.07,9.939,9.972,350000.0
2008-10-30 05:41:00,10.012,10.012,9.956,9.956,100000.0
2008-10-30 05:42:00,9.935,10.011,9.891,10.011,400000.0
2008-10-30 05:43:00,10.036,10.059,9.961,9.961,400000.0
2008-10-30 05:44:00,10.087,10.087,10.07,10.07,100000.0
2008-10-30 05:45:00,9.986,10.073,9.915,10.055,550000.0
2008-10-30 05:46:00,9.958,10.07,9.929,10.07,550000.0
2008-10-30 05:47:00,10.043,10.082,10.043,10.052,400000.0
2008-10-30 05:48:00,9.989,10.129,9.989,10.069,400000.0
2008-10-30 05:49:00,10.074,10.103,9.971,10.006,400000.0
2008-10-30 05:50:00,10.027,10.079,9.942,10.05,550000.0
2008-10-30 05:51:00,10.068,10.068,9.966,10.003,400000.0
2008-10-30 05:52:00,10.021,10.061,9.982,10.001,300000.0
2008-10-30 05:53:00,10.112,10.112,9.978,9.978,350000.0
2008-10-30 05:54:00,10.009,10.093,9.99,10.093,400000.0
2008-10-30 05:55:00,10.031,10.113,9.995,10.029,450000.0
2008-10-30 05:56:00,9.978,10.068,9.978,10.004,250000.0
2008-10-30 05:57:00,10.041,10.041,9.906,9.989,550000.0
2008-10-30 05:58:00,9.933,10.063,9.933,10.063,300000.0
2008-10-30 05:59:00,9.939,10.066,9.939,10.026,350000.0
2008-10-30 06:00:00,9.998,10.097,9.944,10.079,500000.0
2008-10-30 06:01:00,9.939,10.073,9.939,10.014,350000.0
2008-10-30 06:02:00,10.052,10.054,9.951,10.018,350000.0
2008-10-30 06:03:00,10.008,10.086,9.976,10.035,550000.0
2008-10-30 06:04:00,10.081,10.099,10.063,10.082,200000.0
2008-10-30 06:05:00,9.94,10.066,9.94,10.007,250000.0
2008-10-30 06:06:00,9.975,10.098,9.975,10.06,300000.0
2008-10-30 06:07:00,10.087,10.094,9.938,10.029,550000.0
2008-10-30 06:08:00,10.004,10.027,10.004,10.027,100000.0
2008-10-30 06:09:00,10.083,10.124,9.998,10.102,900000.0
2008-10-30 06:10:00,10.03,10.081,9.964,10.079,550000.0
2008-10-30 06:11:00,10.036,10.124,9.972,9.972,400000.0
2008-10-30 06:12:00,10.126,10.131,10.087,10.131,300000.0
2008-10-30 06:14:00,9.963,10.089,9.945,10.089,350000.0
2008-10-30 06:15:00,10.028,10.097,9.959,10.026,350000.0
2008-10-30 06:16:00,10.075,10.13,9.998,10.06,400000.0
2008-10-30 06:17:00,10.053,10.127,10.012,10.036,450000.0
2008-10-30 06:18:00,10.032,10.098,10.018,10.064,250000.0
2008-10-30 06:19:00,10.087,10.087,10.006,10.018,550000.0
2008-10-30 06:20:00,10.074,10.076,9.965,10.052,500000.0
2008-10-30 06:21:00,10.085,10.108,9.982,9.985,600000.0
2008-10-30 06:22:00,10.127,10.127,10.019,10.019,100000.0
2008-10-30 06:23:00,10.09,10.111,9.975,9.975,350000.0
2008-10-30 06:24:00,9.983,10.103,9.983,10.103,350000.0
2008-10-30 06:26:00,10.065,10.086,10.0,10.052,300000.0
2008-10-30 06:27:00,10.055,10.114,9.949,10.114,450000.0
2008-10-30 06:28:00,10.064,10.151,10.022,10.073,550000.0
2008-10-30 06:29:00,9.98,10.089,9.944,10.007,550000.0
2008-10-30 06:30:00,9.979,10.093,9.942,10.093,300000.0
2008-10-30 06:31:00,10.029,10.113,9.978,9.978,400000.0
2008-10-30 06:32:00,10.093,10.119,9.996,10.093,550000.0
2008-10-30 06:33:00,9.999,10.067,9.945,10.041,350000.0
2008-10-30 06:34:00,10.037,10.11,10.029,10.045,400000.0
2008-10-30 06:37:00,9.952,10.084,9.945,9.967,550000.0
2008-10-30 06:40:00,10.078,10.084,9.932,10.046,450000.0
2008-10-30 06:43:00,10.055,10.101,9.978,10.019,550000.0
2008-10-30 06:44:00,10.042,10.115,9.992,9.992,350000.0
2008-10-30 06:45:00,10.11,10.11,10.079,10.079,100000.0
2008-10-30 06:46:00,10.021,10.106,9.98,10.063,550000.0
2008-10-30 06:47:00,9.966,10.102,9.952,9.981,550000.0
2008-10-30 06:48:00,10.121,10.121,10.0,10.0,500000.0
2008-10-30 06:49:00,10.078,10.174,10.038,10.136,800000.0
2008-10-30 06:50:00,10.025,10.158,10.025,10.071,350000.0
2008-10-30 06:51:00,10.117,10.154,10.0,10.124,400000.0
2008-10-30 06:52:00,10.108,10.163,10.044,10.163,550000.0
2008-10-30 06:53:00,10.056,10.168,10.053,10.079,550000.0
2008-10-30 06:54:00,10.109,10.164,10.053,10.164,300000.0
2008-10-30 06:55:00,10.169,10.181,10.069,10.144,550000.0
2008-10-30 06:56:00,10.076,10.159,10.024,10.026,550000.0
2008-10-30 06:57:00,10.083,10.194,10.048,10.116,550000.0
2008-10-30 06:58:00,10.163,10.18,10.034,10.034,450000.0
2008-10-30 06:59:00,10.127,10.194,10.073,10.073,650000.0
2008-10-30 07:00:00,10.151,10.151,10.048,10.113,350000.0
2008-10-30 07:01:00,10.125,10.186,10.068,10.09,450000.0
2008-10-30 07:02:00,10.112,10.182,10.036,10.179,450000.0
2008-10-30 07:03:00,10.091,10.199,10.044,10.199,450000.0
2008-10-30 07:04:00,10.204,10.231,10.116,10.129,500000.0
2008-10-30 07:05:00,10.142,10.174,10.022,10.174,250000.0
2008-10-30 07:06:00,10.063,10.179,10.063,10.063,300000.0
2008-10-30 07:07:00,10.148,10.193,10.046,10.136,500000.0
2008-10-30 07:08:00,10.117,10.213,10.094,10.128,500000.0
2008-10-30 07:09:00,10.081,10.185,10.081,10.081,400000.0
2008-10-30 07:10:00,10.162,10.162,10.039,10.133,350000.0
2008-10-30 07:11:00,10.184,10.184,10.064,10.089,350000.0
2008-10-30 07:12:00,10.083,10.183,10.026,10.036,400000.0
2008-10-30 07:13:00,10.024,10.148,10.024,10.033,400000.0
2008-10-30 07:14:00,10.095,10.195,10.095,10.128,400000.0
2008-10-30 07:15:00,10.167,10.167,10.059,10.159,300000.0
2008-10-30 07:16:00,10.182,10.182,10.001,10.158,350000.0
2008-10-30 07:17:00,10.141,10.169,10.086,10.169,350000.0
2008-10-30 07:18:00,10.131,10.178,10.056,10.178,300000.0
2008-10-30 07:19:00,10.155,10.19,10.069,10.154,550000.0
2008-10-30 07:20:00,10.038,10.133,10.038,10.078,250000.0
2008-10-30 07:21:00,10.04,10.177,10.04,10.165,350000.0
2008-10-30 07:22:00,10.087,10.142,10.028,10.142,350000.0
2008-10-30 07:23:00,10.089,10.151,10.044,10.151,350000.0
2008-10-30 07:24:00,10.066,10.167,10.042,10.138,450000.0
2008-10-30 07:25:00,10.092,10.164,10.068,10.155,550000.0
2008-10-30 07:26:00,10.142,10.154,10.104,10.108,250000.0
2008-10-30 07:27:00,10.185,10.189,10.051,10.127,500000.0
2008-10-30 07:28:00,10.151,10.193,10.073,10.139,400000.0
2008-10-30 07:29:00,10.11,10.156,10.075,10.138,250000.0
2008-10-30 07:30:00,10.158,10.158,9.989,9.989,500000.0
2008-10-30 07:31:00,10.155,10.155,10.007,10.089,500000.0
2008-10-30 07:32:00,10.107,10.141,10.027,10.108,450000.0
2008-10-30 07:33:00,10.092,10.168,10.038,10.038,350000.0
2008-10-30 07:34:00,10.084,10.189,10.011,10.067,450000.0
2008-10-30 07:35:00,10.138,10.138,9.944,9.976,500000.0
2008-10-30 07:36:00,10.049,10.153,10.039,10.122,450000.0
2008-10-30 07:37:00,10.152,10.152,9.996,9.996,400000.0
2008-10-30 07:38:00,10.057,10.12,9.989,10.12,250000.0
2008-10-30 07:39:00,10.108,10.152,9.995,10.135,400000.0
2008-10-30 07:40:00,10.12,10.12,10.012,10.12,350000.0
2008-10-30 07:42:00,10.186,10.232,10.087,10.112,350000.0
2008-10-30 07:43:00,10.107,10.107,9.992,10.056,400000.0
2008-10-30 07:44:00,10.059,10.136,10.04,10.04,550000.0
2008-10-30 07:45:00,10.143,10.163,10.078,10.078,350000.0
2008-10-30 07:46:00,10.14,10.14,10.043,10.096,350000.0
2008-10-30 07:47:00,10.136,10.168,10.056,10.139,350000.0
2008-10-30 07:48:00,10.012,10.188,10.012,10.054,550000.0
2008-10-30 07:49:00,10.118,10.146,9.984,10.132,550000.0
2008-10-30 07:50:00,10.111,10.133,10.034,10.046,400000.0
2008-10-30 07:51:00,10.115,10.155,10.027,10.151,450000.0
2008-10-30 07:52:00,10.131,10.201,10.032,10.092,500000.0
2008-10-30 07:53:00,10.171,10.196,10.078,10.148,500000.0
2008-10-30 07:54:00,10.138,10.18,10.079,10.096,350000.0
2008-10-30 07:56:00,10.105,10.105,9.953,10.081,550000.0
2008-10-30 07:57:00,10.027,10.073,10.001,10.031,350000.0
2008-10-30 07:58:00,10.119,10.191,10.069,10.128,500000.0
2008-10-30 07:59:00,10.103,10.131,10.004,10.007,450000.0
2008-10-30 08:00:00,9.996,10.098,9.996,10.079,350000.0
2008-10-30 08:01:00,10.003,10.118,9.999,10.118,350000.0
2008-10-30 08:02:00,10.129,10.129,10.023,10.1,200000.0
2008-10-30 08:03:00,10.059,10.139,10.028,10.039,450000.0
2008-10-30 08:05:00,9.998,10.058,9.965,9.995,400000.0
2008-10-30 08:06:00,10.079,10.116,10.056,10.064,400000.0
2008-10-30 08:07:00,10.113,10.128,10.016,10.086,450000.0
2008-10-30 08:08:00,10.018,10.116,9.945,10.116,400000.0
2008-10-30 08:09:00,10.113,10.156,10.022,10.068,400000.0
2008-10-30 08:10:00,10.066,10.121,9.986,10.067,400000.0
2008-10-30 08:11:00,10.032,10.107,9.979,10.074,400000.0
2008-10-30 08:12:00,10.02,10.071,9.975,10.034,400000.0
2008-10-30 08:13:00,9.976,10.104,9.976,10.012,350000.0
2008-10-30 08:14:00,10.064,10.065,9.938,10.049,400000.0
2008-10-30 08:15:00,10.042,10.109,9.986,9.986,400000.0
2008-10-30 08:16:00,10.063,10.102,9.965,9.965,350000.0
2008-10-30 08:17:00,9.98,10.056,9.928,10.056,400000.0
2008-10-30 08:18:00,10.094,10.094,9.935,10.047,500000.0
2008-10-30 08:19:00,10.004,10.056,9.96,10.049,400000.0
2008-10-30 08:20:00,9.925,10.079,9.925,10.073,400000.0
2008-10-30 08:21:00,10.084,10.085,9.965,10.065,400000.0
2008-10-30 08:22:00,9.999,10.09,9.958,10.09,550000.0
2008-10-30 08:23:00,9.941,10.035,9.917,10.035,350000.0
2008-10-30 08:24:00,10.001,10.049,9.963,9.963,350000.0
2008-10-30 08:25:00,10.064,10.064,9.994,9.999,400000.0
2008-10-30 08:26:00,10.092,10.092,9.976,10.002,500000.0
2008-10-30 08:27:00,10.013,10.092,9.996,10.065,400000.0
2008-10-30 08:28:00,9.996,10.032,9.966,10.001,450000.0
2008-10-30 08:29:00,10.026,10.092,10.016,10.016,400000.0
2008-10-30 08:30:00,10.019,10.137,10.011,10.121,500000.0
2008-10-30 08:31:00,10.069,10.095,9.988,10.014,450000.0
2008-10-30 08:32:00,9.975,10.087,9.927,10.087,400000.0
2008-10-30 08:33:00,10.033,10.213,10.033,10.103,450000.0
2008-10-30 08:35:00,10.038,10.082,9.944,10.046,550000.0
2008-10-30 08:36:00,9.958,10.008,9.958,9.965,350000.0
2008-10-30 08:37:00,9.993,10.1,9.993,10.014,350000.0
2008-10-30 08:38:00,10.005,10.11,9.993,10.11,250000.0
2008-10-30 08:39:00,9.991,10.083,9.926,10.029,500000.0
2008-10-30 08:40:00,10.073,10.077,9.959,10.065,350000.0
2008-10-30 08:41:00,9.983,10.084,9.983,10.056,500000.0
2008-10-30 08:42:00,10.062,10.062,9.927,10.046,350000.0
2008-10-30 08:43:00,9.995,10.097,9.995,10.066,350000.0
2008-10-30 08:44:00,10.069,10.069,9.923,10.06,550000.0
2008-10-30 08:45:00,10.061,10.121,10.015,10.032,350000.0
2008-10-30 08:46:00,10.072,10.129,10.049,10.053,550000.0
2008-10-30 08:47:00,9.953,10.072,9.907,10.072,550000.0
2008-10-30 08:48:00,10.129,10.129,9.993,10.057,550000.0
2008-10-30 08:49:00,10.105,10.105,10.016,10.065,500000.0
2008-10-30 08:50:00,10.017,10.153,9.999,10.037,550000.0
2008-10-30 08:51:00,10.024,10.118,10.024,10.098,450000.0
2008-10-30 08:52:00,10.108,10.14,10.042,10.126,350000.0
2008-10-30 08:53:00,10.038,10.127,9.973,10.118,400000.0
2008-10-30 08:54:00,10.161,10.195,10.076,10.118,400000.0
2008-10-30 08:55:00,10.092,10.132,9.957,9.957,450000.0
2008-10-30 08:56:00,10.02,10.168,10.02,10.04,450000.0
2008-10-30 08:57:00,10.12,10.145,10.057,10.076,350000.0
2008-10-30 08:58:00,10.07,10.085,9.984,10.048,500000.0
2008-10-30 08:59:00,10.092,10.134,10.041,10.057,400000.0
2008-10-30 09:00:00,10.09,10.104,9.987,10.032,1500000.0
2008-10-30 09:01:00,10.12,10.124,10.044,10.113,1250000.0
2008-10-30 09:02:00,10.088,10.122,9.974,9.974,350000.0
2008-10-30 09:03:00,10.053,10.075,9.968,10.075,350000.0
2008-10-30 09:04:00,10.033,10.082,9.991,9.991,450000.0
2008-10-30 09:05:00,10.089,10.115,9.973,10.083,400000.0
2008-10-30 09:06:00,10.068,10.097,9.975,9.989,450000.0
2008-10-30 09:07:00,10.038,10.058,9.978,10.03,350000.0
2008-10-30 09:08:00,10.056,10.066,9.937,10.066,550000.0
2008-10-30 09:09:00,10.053,10.092,9.966,10.092,350000.0
2008-10-30 09:10:00,9.976,10.064,9.934,10.043,450000.0
2008-10-30 09:11:00,10.058,10.101,9.973,10.022,1900000.0
2008-10-30 09:12:00,10.0,10.092,9.971,10.024,550000.0
2008-10-30 09:13:00,10.051,10.102,9.968,10.085,550000.0
2008-10-30 09:14:00,9.963,10.075,9.963,10.048,400000.0
2008-10-30 09:15:00,10.069,10.085,9.989,10.019,500000.0
2008-10-30 09:16:00,10.048,10.099,10.004,10.098,500000.0
2008-10-30 09:17:00,10.034,10.094,9.952,10.052,550000.0
2008-10-30 09:18:00,10.077,10.106,9.967,10.065,500000.0
2008-10-30 09:19:00,10.083,10.083,9.937,9.985,500000.0
2008-10-30 09:20:00,10.004,10.063,9.967,10.031,350000.0
2008-10-30 09:21:00,10.081,10.115,10.014,10.014,450000.0
2008-10-30 09:22:00,10.083,10.102,9.985,10.014,400000.0
2008-10-30 09:23:00,10.085,10.131,9.998,10.131,400000.0
2008-10-30 09:24:00,10.106,10.143,10.063,10.063,350000.0
2008-10-30 09:25:00,10.08,10.141,10.011,10.059,350000.0
2008-10-30 09:26:00,10.062,10.136,10.017,10.136,350000.0
2008-10-30 09:27:00,10.163,10.199,10.058,10.116,550000.0
2008-10-30 09:28:00,10.106,10.173,10.079,10.133,1550000.0
2008-10-30 09:29:00,10.059,10.147,10.059,10.095,400000.0
2008-10-30 09:30:00,10.11,10.184,10.058,10.096,450000.0
2008-10-30 09:31:00,10.172,10.172,10.093,10.1,350000.0
2008-10-30 09:32:00,10.065,10.192,10.065,10.108,350000.0
2008-10-30 09:33:00,10.104,10.197,10.039,10.061,350000.0
2008-10-30 09:34:00,10.078,10.223,10.04,10.048,1950000.0
2008-10-30 09:35:00,10.204,10.204,10.118,10.134,350000.0
2008-10-30 09:36:00,10.203,10.203,10.088,10.109,550000.0
2008-10-30 09:37:00,10.176,10.206,10.082,10.174,450000.0
2008-10-30 09:38:00,10.14,10.173,10.057,10.125,550000.0
2008-10-30 09:39:00,10.119,10.188,10.076,10.076,550000.0
2008-10-30 09:40:00,10.167,10.18,10.098,10.168,500000.0
2008-10-30 09:41:00,10.094,10.158,10.002,10.002,450000.0
2008-10-30 09:42:00,10.058,10.16,10.058,10.16,450000.0
2008-10-30 09:43:00,10.132,10.176,10.032,10.169,550000.0
2008-10-30 09:44:00,10.066,10.186,10.066,10.186,450000.0
2008-10-30 09:45:00,10.188,10.223,10.106,10.189,350000.0
2008-10-30 09:46:00,10.2,10.285,10.162,10.18,450000.0
2008-10-30 09:47:00,10.324,10.4,10.226,10.4,400000.0
2008-10-30 09:48:00,10.374,10.376,10.236,10.283,450000.0
2008-10-30 09:49:00,10.402,10.449,10.32,10.437,400000.0
2008-10-30 09:50:00,10.391,10.446,10.307,10.361,350000.0
2008-10-30 09:51:00,10.423,10.447,10.332,10.421,400000.0
2008-10-30 09:52:00,10.406,10.479,10.318,10.426,400000.0
2008-10-30 09:53:00,10.42,10.504,10.42,10.469,400000.0
2008-10-30 09:54:00,10.4,10.482,10.331,10.426,750000.0
2008-10-30 09:55:00,10.375,10.511,10.375,10.506,550000.0
2008-10-30 09:56:00,10.441,10.507,10.391,10.487,450000.0
2008-10-30 09:57:00,10.459,10.563,10.433,10.512,450000.0
2008-10-30 09:58:00,10.453,10.515,10.435,10.435,400000.0
2008-10-30 09:59:00,10.39,10.546,10.39,10.546,400000.0
2008-10-30 10:00:00,10.575,10.575,10.434,10.434,350000.0
2008-10-30 10:01:00,10.389,10.473,10.364,10.446,500000.0
2008-10-30 10:02:00,10.465,10.502,10.382,10.382,400000.0
2008-10-30 10:03:00,10.441,10.493,10.372,10.407,500000.0
2008-10-30 10:04:00,10.4,10.45,10.358,10.396,550000.0
2008-10-30 10:05:00,10.365,10.457,10.329,10.369,350000.0
2008-10-30 10:06:00,10.336,10.449,10.336,10.366,500000.0
2008-10-30 10:07:00,10.386,10.386,10.268,10.345,400000.0
2008-10-30 10:08:00,10.387,10.418,10.28,10.31,550000.0
2008-10-30 10:09:00,10.247,10.409,10.247,10.31,350000.0
2008-10-30 10:10:00,10.321,10.363,10.22,10.252,650000.0
2008-10-30 10:11:00,10.344,10.344,10.195,10.229,400000.0
2008-10-30 10:12:00,10.219,10.28,10.102,10.237,550000.0
2008-10-30 10:13:00,10.152,10.219,10.151,10.161,350000.0
2008-10-30 10:14:00,10.128,10.205,10.122,10.174,550000.0
2008-10-30 10:15:00,10.169,10.241,10.068,10.161,350000.0
2008-10-30 10:16:00,10.125,10.198,10.072,10.106,550000.0
2008-10-30 10:17:00,10.249,10.249,10.109,10.109,500000.0
2008-10-30 10:18:00,10.231,10.231,10.075,10.106,550000.0
2008-10-30 10:19:00,10.206,10.233,10.094,10.193,550000.0
2008-10-30 10:20:00,10.106,10.192,10.083,10.192,350000.0
2008-10-30 10:21:00,10.184,10.19,10.083,10.17,350000.0
2008-10-30 10:22:00,10.198,10.25,10.139,10.25,500000.0
2008-10-30 10:23:00,10.247,10.28,10.128,10.28,400000.0
2008-10-30 10:24:00,10.215,10.294,10.137,10.27,500000.0
2008-10-30 10:25:00,10.264,10.3,10.182,10.188,500000.0
2008-10-30 10:26:00,10.185,10.336,10.154,10.328,350000.0
2008-10-30 10:27:00,10.279,10.35,10.229,10.229,400000.0
2008-10-30 10:28:00,10.239,10.292,10.133,10.24,600000.0
2008-10-30 10:29:00,10.264,10.274,10.156,10.245,350000.0
2008-10-30 10:30:00,10.308,10.308,10.184,10.214,400000.0
2008-10-30 10:31:00,10.324,10.324,10.192,10.236,550000.0
2008-10-30 10:32:00,10.297,10.358,10.239,10.336,650000.0
2008-10-30 10:33:00,10.194,10.309,10.194,10.195,450000.0
2008-10-30 10:34:00,10.252,10.341,10.215,10.253,450000.0
2008-10-30 10:36:00,10.194,10.318,10.194,10.283,550000.0
2008-10-30 10:37:00,10.221,10.343,10.216,10.297,400000.0
2008-10-30 10:38:00,10.292,10.323,10.205,10.213,550000.0
2008-10-30 10:39:00,10.171,10.294,10.134,10.273,350000.0
2008-10-30 10:40:00,10.147,10.299,10.13,10.219,550000.0
2008-10-30 10:41:00,10.29,10.308,10.161,10.194,400000.0
2008-10-30 10:42:00,10.172,10.218,10.099,10.185,400000.0
2008-10-30 10:43:00,10.211,10.242,10.129,10.242,450000.0
2008-10-30 10:44:00,10.134,10.245,10.124,10.177,350000.0
2008-10-30 10:45:00,10.148,10.201,10.136,10.173,350000.0
2008-10-30 10:46:00,10.135,10.271,10.131,10.146,600000.0
2008-10-30 10:47:00,10.25,10.256,10.171,10.182,400000.0
2008-10-30 10:48:00,10.206,10.296,10.173,10.173,550000.0
2008-10-30 10:49:00,10.228,10.262,10.141,10.241,500000.0
2008-10-30 10:50:00,10.305,10.348,10.192,10.192,450000.0
2008-10-30 10:51:00,10.211,10.313,10.18,10.313,350000.0
2008-10-30 10:52:00,10.199,10.315,10.184,10.233,550000.0
2008-10-30 10:53:00,10.294,10.319,10.219,10.281,350000.0
2008-10-30 10:54:00,10.282,10.304,10.189,10.291,400000.0
2008-10-30 10:55:00,10.202,10.281,10.123,10.218,350000.0
2008-10-30 10:56:00,10.17,10.278,10.15,10.213,450000.0
2008-10-30 10:57:00,10.204,10.282,10.157,10.157,400000.0
2008-10-30 10:58:00,10.264,10.294,10.14,10.262,450000.0
2008-10-30 10:59:00,10.247,10.319,10.188,10.237,350000.0
2008-10-30 11:00:00,10.161,10.264,10.145,10.167,400000.0
2008-10-30 11:01:00,10.123,10.237,10.123,10.221,550000.0
2008-10-30 11:02:00,10.223,10.241,10.078,10.142,350000.0
2008-10-30 11:03:00,10.135,10.291,10.083,10.083,400000.0
2008-10-30 11:04:00,10.181,10.285,10.113,10.21,500000.0
2008-10-30 11:05:00,10.094,10.175,10.055,10.137,400000.0
2008-10-30 11:06:00,10.066,10.161,10.018,10.123,400000.0
2008-10-30 11:07:00,10.129,10.153,10.006,10.006,400000.0
2008-10-30 11:08:00,10.024,10.163,10.012,10.084,500000.0
2008-10-30 11:09:00,10.137,10.145,10.013,10.143,500000.0
2008-10-30 11:10:00,10.032,10.166,10.032,10.117,450000.0
2008-10-30 11:11:00,10.093,10.171,10.027,10.15,400000.0
2008-10-30 11:12:00,10.061,10.165,10.028,10.058,600000.0
2008-10-30 11:13:00,10.164,10.21,10.118,10.159,500000.0
2008-10-30 11:14:00,10.145,10.145,10.031,10.061,350000.0
2008-10-30 11:15:00,10.098,10.148,10.037,10.101,400000.0
2008-10-30 11:16:00,10.163,10.177,10.033,10.118,550000.0
2008-10-30 11:17:00,10.178,10.212,10.056,10.163,700000.0
2008-10-30 11:18:00,10.154,10.194,10.07,10.108,400000.0
2008-10-30 11:19:00,10.14,10.195,10.106,10.114,450000.0
2008-10-30 11:20:00,10.153,10.161,10.062,10.161,500000.0
2008-10-30 11:21:00,10.068,10.172,10.026,10.026,450000.0
2008-10-30 11:22:00,10.077,10.152,10.054,10.12,500000.0
2008-10-30 11:23:00,10.064,10.175,10.064,10.129,400000.0
2008-10-30 11:24:00,10.03,10.075,9.998,10.049,400000.0
2008-10-30 11:25:00,10.066,10.178,10.054,10.166,350000.0
2008-10-30 11:26:00,10.055,10.09,9.969,10.055,550000.0
2008-10-30 11:27:00,10.189,10.191,10.058,10.166,450000.0
2008-10-30 11:28:00,10.055,10.191,10.052,10.148,500000.0
2008-10-30 11:29:00,9.97,10.143,9.947,10.099,600000.0
2008-10-30 11:30:00,10.061,10.128,10.016,10.062,400000.0
2008-10-30 11:31:00,10.042,10.106,10.001,10.055,550000.0
2008-10-30 11:32:00,10.045,10.078,9.926,10.043,650000.0
2008-10-30 11:33:00,9.942,10.038,9.903,10.027,550000.0
2008-10-30 11:34:00,10.009,10.092,9.935,10.055,450000.0
2008-10-30 11:35:00,10.037,10.053,9.947,10.044,400000.0
2008-10-30 11:36:00,10.003,10.121,9.981,9.981,400000.0
2008-10-30 11:37:00,10.036,10.075,9.978,10.048,450000.0
2008-10-30 11:38:00,9.94,10.074,9.94,9.97,400000.0
2008-10-30 11:39:00,10.104,10.137,9.975,10.078,550000.0
2008-10-30 11:40:00,10.086,10.091,9.96,9.96,500000.0
2008-10-30 11:41:00,10.038,10.075,9.933,10.075,400000.0
2008-10-30 11:42:00,9.962,10.09,9.962,10.056,350000.0
2008-10-30 11:43:00,10.056,10.117,9.984,10.023,550000.0
2008-10-30 11:44:00,10.074,10.116,9.978,10.078,550000.0
2008-10-30 11:45:00,10.016,10.081,9.966,10.07,350000.0
2008-10-30 11:46:00,10.038,10.083,9.999,10.03,350000.0
2008-10-30 11:47:00,10.11,10.135,10.027,10.027,400000.0
2008-10-30 11:48:00,10.013,10.07,9.957,9.973,550000.0
2008-10-30 11:49:00,10.012,10.098,9.974,10.058,400000.0
2008-10-30 11:50:00,10.091,10.117,9.994,9.994,350000.0
2008-10-30 11:51:00,10.051,10.068,9.953,9.953,450000.0
2008-10-30 11:52:00,9.976,10.1,9.976,10.1,500000.0
2008-10-30 11:53:00,10.004,10.071,9.977,9.977,500000.0
2008-10-30 11:54:00,9.926,10.063,9.926,10.039,650000.0
2008-10-30 11:55:00,10.066,10.075,9.925,9.946,400000.0
2008-10-30 11:56:00,9.975,10.078,9.961,10.016,400000.0
2008-10-30 11:57:00,10.035,10.123,9.974,9.988,550000.0
2008-10-30 11:58:00,10.058,10.109,10.003,10.082,450000.0
2008-10-30 11:59:00,10.087,10.087,9.952,9.952,550000.0
2008-10-30 12:00:00,10.012,10.111,9.994,10.111,450000.0
2008-10-30 12:01:00,10.116,10.116,9.974,10.083,500000.0
2008-10-30 12:02:00,10.135,10.155,10.038,10.06,500000.0
2008-10-30 12:03:00,9.93,10.086,9.93,10.086,450000.0
2008-10-30 12:04:00,10.019,10.124,9.975,10.018,550000.0
2008-10-30 12:05:00,10.103,10.176,10.035,10.114,450000.0
2008-10-30 12:06:00,10.1,10.139,10.011,10.039,400000.0
2008-10-30 12:07:00,9.983,10.101,9.983,10.023,350000.0
2008-10-30 12:08:00,10.136,10.144,10.024,10.044,500000.0
2008-10-30 12:09:00,10.032,10.129,9.958,10.129,550000.0
2008-10-30 12:10:00,10.11,10.112,10.031,10.112,350000.0
2008-10-30 12:11:00,9.985,10.098,9.976,9.997,350000.0
2008-10-30 12:12:00,9.985,10.179,9.985,10.101,550000.0
2008-10-30 12:13:00,10.096,10.126,10.018,10.11,350000.0
2008-10-30 12:14:00,10.025,10.14,10.002,10.027,450000.0
2008-10-30 12:15:00,10.108,10.131,10.026,10.092,350000.0
2008-10-30 12:16:00,10.072,10.117,10.038,10.098,500000.0
2008-10-30 12:17:00,10.125,10.155,10.013,10.052,400000.0
2008-10-30 12:18:00,10.028,10.156,10.001,10.092,350000.0
2008-10-30 12:19:00,10.087,10.173,10.031,10.052,550000.0
2008-10-30 12:20:00,10.165,10.166,10.091,10.109,350000.0
2008-10-30 12:21:00,10.09,10.169,10.073,10.092,450000.0
2008-10-30 12:22:00,10.133,10.18,10.047,10.14,450000.0
2008-10-30 12:23:00,10.166,10.166,10.015,10.121,550000.0
2008-10-30 12:24:00,10.094,10.202,10.068,10.155,500000.0
2008-10-30 12:25:00,10.147,10.179,10.083,10.083,450000.0
2008-10-30 12:26:00,10.135,10.149,10.069,10.105,350000.0
2008-10-30 12:27:00,10.126,10.174,10.019,10.174,500000.0
2008-10-30 12:28:00,10.031,10.125,10.023,10.051,350000.0
2008-10-30 12:29:00,10.146,10.182,10.087,10.103,400000.0
2008-10-30 12:30:00,10.103,10.183,10.08,10.183,400000.0
2008-10-30 12:31:00,10.136,10.156,10.096,10.12,350000.0
2008-10-30 12:32:00,10.055,10.164,10.032,10.141,450000.0
2008-10-30 12:33:00,10.044,10.165,10.044,10.156,450000.0
2008-10-30 12:34:00,10.108,10.181,10.029,10.165,350000.0
2008-10-30 12:35:00,10.121,10.215,10.11,10.139,600000.0
2008-10-30 12:36:00,10.195,10.201,10.096,10.191,550000.0
2008-10-30 12:37:00,10.203,10.203,10.068,10.136,400000.0
2008-10-30 12:38:00,10.069,10.191,10.059,10.191,400000.0
2008-10-30 12:39:00,10.091,10.215,10.089,10.138,550000.0
2008-10-30 12:40:00,10.049,10.191,10.049,10.09,450000.0
2008-10-30 12:41:00,10.174,10.174,10.053,10.157,450000.0
2008-10-30 12:42:00,10.164,10.201,10.064,10.064,500000.0
2008-10-30 12:43:00,10.196,10.196,10.02,10.02,350000.0
2008-10-30 12:44:00,10.091,10.183,10.056,10.087,350000.0
2008-10-30 12:45:00,10.078,10.218,10.076,10.122,400000.0
2008-10-30 12:46:00,10.077,10.209,10.077,10.14,400000.0
2008-10-30 12:47:00,10.19,10.191,10.075,10.086,350000.0
2008-10-30 12:48:00,10.158,10.178,10.077,10.17,500000.0
2008-10-30 12:49:00,10.133,10.213,10.085,10.144,400000.0
2008-10-30 12:50:00,10.09,10.201,10.056,10.201,450000.0
2008-10-30 12:51:00,10.178,10.232,10.091,10.091,450000.0
2008-10-30 12:52:00,10.173,10.185,10.054,10.08,350000.0
2008-10-30 12:53:00,10.087,10.16,10.057,10.16,400000.0
2008-10-30 12:54:00,10.083,10.183,10.011,10.103,400000.0
2008-10-30 12:55:00,10.096,10.198,9.998,10.138,400000.0
2008-10-30 12:56:00,10.174,10.174,10.034,10.125,450000.0
2008-10-30 12:57:00,10.07,10.083,9.957,10.015,400000.0
2008-10-30 12:58:00,9.988,10.064,9.921,10.059,400000.0
2008-10-30 12:59:00,9.989,10.111,9.989,10.015,350000.0
2008-10-30 13:00:00,9.935,10.082,9.935,10.014,550000.0
2008-10-30 13:01:00,10.012,10.023,9.907,9.997,400000.0
2008-10-30 13:02:00,9.949,10.056,9.949,10.053,350000.0
2008-10-30 13:03:00,10.068,10.068,9.907,10.019,350000.0
2008-10-30 13:04:00,9.984,10.08,9.926,10.037,450000.0
2008-10-30 13:05:00,9.961,10.054,9.917,10.013,400000.0
2008-10-30 13:06:00,10.046,10.046,9.909,9.975,450000.0
2008-10-30 13:07:00,9.991,10.066,9.96,10.066,450000.0
2008-10-30 13:08:00,10.017,10.055,9.967,10.047,350000.0
2008-10-30 13:09:00,10.03,10.03,9.884,9.906,400000.0
2008-10-30 13:10:00,9.892,10.085,9.892,10.085,500000.0
2008-10-30 13:11:00,9.996,10.041,9.953,10.025,400000.0
2008-10-30 13:12:00,9.996,10.022,9.883,9.981,350000.0
2008-10-30 13:13:00,9.949,10.03,9.893,10.022,550000.0
2008-10-30 13:14:00,9.859,9.989,9.859,9.969,400000.0
2008-10-30 13:15:00,10.004,10.004,9.878,9.917,450000.0
2008-10-30 13:16:00,10.021,10.021,9.872,10.001,500000.0
2008-10-30 13:17:00,9.941,10.069,9.935,9.98,450000.0
2008-10-30 13:18:00,10.039,10.039,9.917,9.964,350000.0
2008-10-30 13:19:00,10.049,10.058,9.918,9.937,700000.0
2008-10-30 13:20:00,9.961,10.048,9.879,9.902,800000.0
2008-10-30 13:21:00,9.924,9.983,9.893,9.974,400000.0
2008-10-30 13:22:00,9.87,10.025,9.87,9.927,550000.0
2008-10-30 13:23:00,9.996,10.028,9.865,9.908,450000.0
2008-10-30 13:24:00,9.922,9.989,9.916,9.989,350000.0
2008-10-30 13:25:00,9.897,10.024,9.897,9.972,450000.0
2008-10-30 13:26:00,9.994,9.994,9.914,9.92,400000.0
2008-10-30 13:27:00,9.862,9.979,9.862,9.889,500000.0
2008-10-30 13:28:00,9.998,9.999,9.888,9.888,400000.0
2008-10-30 13:29:00,9.988,10.008,9.876,9.989,400000.0
2008-10-30 13:30:00,9.893,9.97,9.893,9.957,450000.0
2008-10-30 13:31:00,9.955,9.979,9.833,9.934,550000.0
2008-10-30 13:32:00,9.952,9.952,9.87,9.935,400000.0
2008-10-30 13:33:00,9.938,10.036,9.913,9.962,350000.0
2008-10-30 13:34:00,9.848,10.01,9.848,10.006,700000.0
2008-10-30 13:35:00,9.933,9.998,9.903,9.932,550000.0
2008-10-30 13:36:00,9.891,10.022,9.876,9.972,650000.0
2008-10-30 13:37:00,9.983,9.983,9.863,9.893,450000.0
2008-10-30 13:38:00,9.844,9.991,9.844,9.94,350000.0
2008-10-30 13:39:00,9.855,9.981,9.852,9.87,600000.0
2008-10-30 13:40:00,9.94,9.941,9.808,9.912,500000.0
2008-10-30 13:41:00,9.848,9.98,9.847,9.861,400000.0
2008-10-30 13:42:00,9.869,9.953,9.834,9.852,350000.0
2008-10-30 13:43:00,9.953,9.982,9.822,9.893,750000.0
2008-10-30 13:44:00,9.851,9.996,9.851,9.866,450000.0
2008-10-30 13:45:00,9.866,9.97,9.837,9.944,350000.0
2008-10-30 13:46:00,9.949,10.021,9.911,9.961,350000.0
2008-10-30 13:47:00,9.964,10.027,9.88,10.027,400000.0
2008-10-30 13:48:00,10.048,10.048,9.971,10.046,350000.0
2008-10-30 13:49:00,9.969,10.028,9.906,9.911,350000.0
2008-10-30 13:50:00,9.948,10.062,9.879,9.914,550000.0
2008-10-30 13:51:00,9.969,10.037,9.889,9.889,350000.0
2008-10-30 13:52:00,10.015,10.039,9.973,9.973,400000.0
2008-10-30 13:53:00,10.054,10.063,9.935,10.047,400000.0
2008-10-30 13:54:00,9.993,10.087,9.891,10.004,400000.0
2008-10-30 13:55:00,10.008,10.012,9.915,10.012,350000.0
2008-10-30 13:56:00,9.912,10.011,9.912,10.011,400000.0
2008-10-30 13:57:00,9.994,9.994,9.823,9.911,400000.0
2008-10-30 13:58:00,9.973,9.999,9.866,9.894,550000.0
2008-10-30 13:59:00,9.997,9.997,9.896,9.987,350000.0
2008-10-30 14:00:00,9.894,10.009,9.822,9.934,450000.0
2008-10-30 14:01:00,9.976,9.976,9.866,9.958,400000.0
2008-10-30 14:02:00,9.965,9.965,9.85,9.937,350000.0
2008-10-30 14:03:00,9.872,9.946,9.859,9.946,350000.0
2008-10-30 14:04:00,9.963,10.01,9.858,9.962,450000.0
2008-10-30 14:05:00,9.961,9.974,9.85,9.974,400000.0
2008-10-30 14:06:00,9.858,9.948,9.846,9.856,450000.0
2008-10-30 14:07:00,9.951,9.98,9.852,9.98,350000.0
2008-10-30 14:08:00,9.88,9.96,9.815,9.93,400000.0
2008-10-30 14:09:00,9.946,9.954,9.838,9.869,400000.0
2008-10-30 14:10:00,9.887,9.957,9.814,9.957,400000.0
2008-10-30 14:11:00,9.953,9.953,9.838,9.867,500000.0
2008-10-30 14:12:00,9.831,9.89,9.823,9.86,350000.0
2008-10-30 14:13:00,9.848,9.946,9.845,9.867,450000.0
2008-10-30 14:14:00,9.857,9.916,9.84,9.849,350000.0
2008-10-30 14:15:00,9.905,9.931,9.817,9.869,350000.0
2008-10-30 14:16:00,9.938,9.962,9.838,9.932,500000.0
2008-10-30 14:17:00,9.886,9.966,9.851,9.917,400000.0
2008-10-30 14:18:00,9.878,9.92,9.84,9.903,400000.0
2008-10-30 14:19:00,9.981,9.981,9.809,9.809,700000.0
2008-10-30 14:20:00,9.926,9.938,9.816,9.884,500000.0
2008-10-30 14:21:00,9.94,9.94,9.81,9.883,400000.0
2008-10-30 14:22:00,9.908,9.908,9.784,9.865,400000.0
2008-10-30 14:23:00,9.887,9.914,9.779,9.855,450000.0
2008-10-30 14:24:00,9.902,9.93,9.835,9.895,400000.0
2008-10-30 14:25:00,9.853,9.975,9.79,9.79,350000.0
2008-10-30 14:26:00,9.967,9.995,9.885,9.916,500000.0
2008-10-30 14:27:00,9.928,9.963,9.823,9.917,500000.0
2008-10-30 14:28:00,9.919,9.949,9.79,9.823,450000.0
2008-10-30 14:29:00,9.807,9.878,9.79,9.802,550000.0
2008-10-30 14:30:00,9.874,9.915,9.724,9.724,350000.0
2008-10-30 14:31:00,9.901,9.917,9.801,9.847,400000.0
2008-10-30 14:32:00,9.79,9.918,9.79,9.881,550000.0
2008-10-30 14:33:00,9.854,9.912,9.754,9.766,650000.0
2008-10-30 14:34:00,9.924,9.924,9.838,9.909,350000.0
2008-10-30 14:35:00,9.875,9.957,9.834,9.957,350000.0
2008-10-30 14:36:00,9.956,9.977,9.84,9.944,400000.0
2008-10-30 14:37:00,9.944,9.944,9.83,9.924,400000.0
2008-10-30 14:38:00,10.031,10.038,9.885,9.928,500000.0
2008-10-30 14:39:00,9.957,9.995,9.89,9.918,500000.0
2008-10-30 14:40:00,9.887,10.012,9.887,10.012,400000.0
2008-10-30 14:41:00,9.965,10.022,9.912,10.01,350000.0
2008-10-30 14:42:00,9.983,10.021,9.875,9.939,500000.0
2008-10-30 14:43:00,10.034,10.034,9.94,10.033,350000.0
2008-10-30 14:44:00,9.91,10.058,9.909,10.018,350000.0
2008-10-30 14:45:00,9.989,10.011,9.898,9.935,400000.0
2008-10-30 14:46:00,9.998,9.998,9.888,9.938,450000.0
2008-10-30 14:47:00,10.012,10.048,9.939,10.037,550000.0
2008-10-30 14:48:00,10.008,10.008,9.925,9.925,400000.0
2008-10-30 14:49:00,10.003,10.036,9.921,9.961,400000.0
2008-10-30 14:50:00,10.071,10.075,9.976,10.026,500000.0
2008-10-30 14:51:00,10.026,10.096,9.946,9.992,400000.0
2008-10-30 14:52:00,10.036,10.072,9.964,9.97,500000.0
2008-10-30 14:53:00,10.019,10.034,9.894,10.034,450000.0
2008-10-30 14:54:00,10.032,10.049,9.893,9.928,550000.0
2008-10-30 14:55:00,10.053,10.06,9.953,10.036,400000.0
2008-10-30 14:56:00,10.044,10.046,9.977,10.007,450000.0
2008-10-30 14:57:00,9.95,10.044,9.904,9.947,400000.0
2008-10-30 14:58:00,9.993,10.028,9.937,10.012,450000.0
2008-10-30 14:59:00,10.03,10.051,9.983,10.051,350000.0
2008-10-30 15:00:00,9.935,10.023,9.902,10.021,350000.0
2008-10-30 15:01:00,10.006,10.041,9.928,10.013,450000.0
2008-10-30 15:02:00,10.012,10.049,9.884,10.003,400000.0
2008-10-30 15:03:00,9.974,10.031,9.939,9.939,500000.0
2008-10-30 15:04:00,9.949,9.983,9.899,9.944,350000.0
2008-10-30 15:05:00,9.955,10.047,9.915,9.952,550000.0
2008-10-30 15:06:00,9.983,10.001,9.9,9.9,500000.0
2008-10-30 15:07:00,9.999,10.019,9.912,9.921,500000.0
2008-10-30 15:08:00,9.856,10.001,9.856,9.904,350000.0
2008-10-30 15:09:00,9.903,9.989,9.848,9.91,450000.0
2008-10-30 15:10:00,9.892,10.011,9.892,9.922,500000.0
2008-10-30 15:11:00,9.922,10.015,9.869,9.877,400000.0
2008-10-30 15:12:00,9.992,10.027,9.857,9.927,500000.0
2008-10-30 15:13:00,9.917,9.969,9.917,9.962,350000.0
2008-10-30 15:14:00,10.023,10.028,9.856,10.005,400000.0
2008-10-30 15:15:00,9.926,10.068,9.914,9.944,500000.0
2008-10-30 15:16:00,10.006,10.012,9.92,9.988,500000.0
2008-10-30 15:17:00,9.953,9.993,9.874,9.914,550000.0
2008-10-30 15:18:00,9.963,10.044,9.884,10.044,400000.0
2008-10-30 15:19:00,9.973,10.054,9.919,10.052,350000.0
2008-10-30 15:20:00,9.918,10.038,9.9,9.9,550000.0
2008-10-30 15:21:00,9.925,10.032,9.925,9.955,350000.0
2008-10-30 15:22:00,10.03,10.03,9.98,10.028,400000.0
2008-10-30 15:23:00,10.022,10.022,9.92,9.966,350000.0
2008-10-30 15:24:00,9.929,9.98,9.843,9.927,500000.0
2008-10-30 15:25:00,9.9,9.953,9.843,9.843,350000.0
2008-10-30 15:26:00,9.942,10.025,9.889,9.889,550000.0
2008-10-30 15:27:00,9.954,9.966,9.86,9.938,400000.0
2008-10-30 15:28:00,9.968,10.002,9.859,9.859,450000.0
2008-10-30 15:29:00,9.925,9.978,9.819,9.88,500000.0
2008-10-30 15:30:00,9.877,9.977,9.877,9.908,350000.0
2008-10-30 15:31:00,9.899,10.001,9.899,9.906,550000.0
2008-10-30 15:32:00,9.989,10.004,9.899,9.982,350000.0
2008-10-30 15:33:00,9.989,10.021,9.953,9.981,400000.0
2008-10-30 15:34:00,9.906,10.025,9.906,9.973,350000.0
2008-10-30 15:35:00,10.011,10.039,9.892,9.995,600000.0
2008-10-30 15:36:00,9.893,9.979,9.891,9.912,400000.0
2008-10-30 15:37:00,10.011,10.049,9.933,9.962,550000.0
2008-10-30 15:38:00,9.945,9.987,9.858,9.965,350000.0
2008-10-30 15:39:00,9.869,9.994,9.869,9.875,550000.0
2008-10-30 15:40:00,9.882,9.976,9.831,9.89,500000.0
2008-10-30 15:41:00,9.955,10.004,9.889,9.964,450000.0
2008-10-30 15:42:00,9.954,9.983,9.872,9.872,400000.0
2008-10-30 15:43:00,9.874,9.979,9.874,9.89,350000.0
2008-10-30 15:44:00,9.892,10.019,9.892,10.0,450000.0
2008-10-30 15:45:00,10.032,10.032,9.928,9.983,350000.0
2008-10-30 15:46:00,10.021,10.03,9.898,9.968,450000.0
2008-10-30 15:47:00,9.902,10.037,9.902,9.911,350000.0
2008-10-30 15:48:00,9.912,10.002,9.895,9.91,550000.0
2008-10-30 15:49:00,9.918,9.985,9.878,9.946,400000.0
2008-10-30 15:50:00,9.851,9.956,9.82,9.901,400000.0
2008-10-30 15:51:00,9.978,9.978,9.873,9.959,450000.0
2008-10-30 15:52:00,9.927,9.948,9.853,9.898,450000.0
2008-10-30 15:53:00,9.871,9.954,9.859,9.859,450000.0
2008-10-30 15:54:00,9.885,9.986,9.885,9.949,350000.0
2008-10-30 15:55:00,9.878,9.902,9.809,9.862,400000.0
2008-10-30 15:56:00,9.9,9.963,9.846,9.898,550000.0
2008-10-30 15:57:00,9.883,9.971,9.883,9.954,350000.0
2008-10-30 15:58:00,9.856,9.968,9.829,9.896,750000.0
2008-10-30 15:59:00,9.971,9.971,9.877,9.956,550000.0
2008-10-30 16:00:00,9.831,9.948,9.831,9.851,350000.0
2008-10-30 16:01:00,9.919,9.919,9.77,9.792,350000.0
2008-10-30 16:02:00,9.89,9.909,9.774,9.818,550000.0
2008-10-30 16:03:00,9.764,9.952,9.739,9.869,500000.0
2008-10-30 16:04:00,9.894,9.894,9.792,9.841,350000.0
2008-10-30 16:05:00,9.807,9.899,9.772,9.899,400000.0
2008-10-30 16:06:00,9.901,9.92,9.797,9.878,500000.0
2008-10-30 16:07:00,9.887,9.946,9.797,9.797,500000.0
2008-10-30 16:08:00,9.869,9.956,9.837,9.842,550000.0
2008-10-30 16:09:00,9.907,9.907,9.782,9.856,350000.0
2008-10-30 16:10:00,9.848,9.917,9.766,9.868,350000.0
2008-10-30 16:11:00,9.885,9.907,9.808,9.866,400000.0
2008-10-30 16:12:00,9.893,9.955,9.784,9.897,400000.0
2008-10-30 16:13:00,9.836,9.94,9.82,9.896,400000.0
2008-10-30 16:14:00,9.805,9.917,9.774,9.89,400000.0
2008-10-30 16:15:00,9.813,9.909,9.758,9.758,500000.0
2008-10-30 16:16:00,9.83,9.844,9.768,9.844,300000.0
2008-10-30 16:17:00,9.753,9.9,9.753,9.862,500000.0
2008-10-30 16:18:00,9.867,9.889,9.803,9.803,350000.0
2008-10-30 16:19:00,9.788,9.87,9.788,9.803,550000.0
2008-10-30 16:20:00,9.734,9.863,9.734,9.84,400000.0
2008-10-30 16:21:00,9.747,9.87,9.723,9.756,500000.0
2008-10-30 16:22:00,9.845,9.857,9.742,9.782,350000.0
2008-10-30 16:23:00,9.715,9.868,9.715,9.827,550000.0
2008-10-30 16:24:00,9.797,9.883,9.764,9.764,350000.0
2008-10-30 16:25:00,9.885,9.885,9.761,9.832,450000.0
2008-10-30 16:26:00,9.801,9.921,9.801,9.85,500000.0
2008-10-30 16:27:00,9.832,9.878,9.766,9.805,400000.0
2008-10-30 16:28:00,9.818,9.945,9.784,9.838,450000.0
2008-10-30 16:29:00,9.822,9.908,9.769,9.769,450000.0
2008-10-30 16:30:00,9.863,9.892,9.775,9.8,500000.0
2008-10-30 16:31:00,9.847,9.847,9.748,9.763,350000.0
2008-10-30 16:32:00,9.873,9.889,9.781,9.807,500000.0
2008-10-30 16:33:00,9.897,9.897,9.768,9.822,400000.0
2008-10-30 16:34:00,9.896,9.896,9.773,9.797,400000.0
2008-10-30 16:35:00,9.78,9.885,9.78,9.807,450000.0
2008-10-30 16:36:00,9.786,9.923,9.776,9.838,500000.0
2008-10-30 16:37:00,9.766,9.871,9.766,9.791,350000.0
2008-10-30 16:38:00,9.859,9.883,9.772,9.772,550000.0
2008-10-30 16:39:00,9.879,9.879,9.73,9.73,400000.0
2008-10-30 16:40:00,9.829,9.871,9.737,9.737,550000.0
2008-10-30 16:41:00,9.804,9.823,9.721,9.748,550000.0
2008-10-30 16:42:00,9.807,9.844,9.712,9.712,500000.0
2008-10-30 16:43:00,9.71,9.824,9.685,9.731,350000.0
2008-10-30 16:44:00,9.678,9.798,9.678,9.715,350000.0
2008-10-30 16:45:00,9.75,9.845,9.667,9.726,550000.0
2008-10-30 16:46:00,9.845,9.849,9.695,9.849,500000.0
2008-10-30 16:47:00,9.834,9.834,9.7,9.791,450000.0
2008-10-30 16:48:00,9.838,9.879,9.749,9.856,350000.0
2008-10-30 16:49:00,9.745,9.878,9.745,9.788,400000.0
2008-10-30 16:50:00,9.831,9.865,9.743,9.865,500000.0
2008-10-30 16:51:00,9.801,9.883,9.8,9.848,400000.0
2008-10-30 16:52:00,9.797,9.896,9.753,9.804,450000.0
2008-10-30 16:53:00,9.79,9.9,9.754,9.839,550000.0
2008-10-30 16:54:00,9.833,9.936,9.794,9.936,550000.0
2008-10-30 16:55:00,9.919,9.95,9.86,9.95,600000.0
2008-10-30 16:56:00,9.947,9.964,9.843,9.853,550000.0
2008-10-30 16:57:00,9.91,9.934,9.797,9.831,350000.0
2008-10-30 16:58:00,9.907,9.928,9.788,9.806,550000.0
2008-10-30 16:59:00,9.827,9.945,9.811,9.856,350000.0
2008-10-30 17:00:00,9.784,9.922,9.784,9.917,450000.0
2008-10-30 17:01:00,9.916,9.939,9.819,9.939,350000.0
2008-10-30 17:02:00,9.891,9.954,9.812,9.842,350000.0
2008-10-30 17:03:00,9.949,10.001,9.914,9.955,450000.0
2008-10-30 17:04:00,9.9,9.978,9.9,9.943,400000.0
2008-10-30 17:05:00,9.894,9.96,9.858,9.954,550000.0
2008-10-30 17:06:00,9.891,9.964,9.877,9.877,350000.0
2008-10-30 17:07:00,9.999,9.999,9.86,9.984,350000.0
2008-10-30 17:08:00,9.976,10.021,9.917,10.003,550000.0
2008-10-30 17:09:00,9.909,10.026,9.909,9.994,450000.0
2008-10-30 17:10:00,10.012,10.012,9.836,9.946,500000.0
2008-10-30 17:11:00,9.961,9.989,9.884,9.96,450000.0
2008-10-30 17:12:00,9.976,9.999,9.869,9.958,450000.0
2008-10-30 17:13:00,9.906,9.993,9.869,9.888,550000.0
2008-10-30 17:14:00,9.97,9.984,9.85,9.85,350000.0
2008-10-30 17:15:00,9.924,9.931,9.796,9.812,550000.0
2008-10-30 17:16:00,9.931,10.004,9.866,9.948,550000.0
2008-10-30 17:17:00,9.903,9.947,9.822,9.878,550000.0
2008-10-30 17:18:00,9.921,9.971,9.862,9.971,350000.0
2008-10-30 17:19:00,9.886,9.991,9.852,9.896,400000.0
2008-10-30 17:20:00,9.876,9.955,9.875,9.879,550000.0
2008-10-30 17:21:00,9.853,9.948,9.834,9.834,400000.0
2008-10-30 17:22:00,9.885,9.921,9.796,9.862,550000.0
2008-10-30 17:23:00,9.936,9.964,9.833,9.834,450000.0
2008-10-30 17:24:00,9.95,9.95,9.813,9.904,350000.0
2008-10-30 17:25:00,9.866,9.972,9.832,9.939,700000.0
2008-10-30 17:26:00,9.903,9.918,9.783,9.888,550000.0
2008-10-30 17:27:00,9.811,9.908,9.759,9.897,400000.0
2008-10-30 17:28:00,9.855,9.867,9.717,9.763,450000.0
2008-10-30 17:29:00,9.793,9.86,9.793,9.806,350000.0
2008-10-30 17:30:00,9.837,9.901,9.726,9.84,500000.0
2008-10-30 17:31:00,9.715,9.878,9.715,9.797,500000.0
2008-10-30 17:32:00,9.828,9.867,9.776,9.856,450000.0
2008-10-30 17:33:00,9.762,9.872,9.762,9.815,350000.0
2008-10-30 17:34:00,9.853,9.853,9.697,9.812,550000.0
2008-10-30 17:35:00,9.793,9.793,9.64,9.64,550000.0
2008-10-30 17:36:00,9.635,9.746,9.635,9.712,550000.0
2008-10-30 17:37:00,9.678,9.702,9.595,9.681,400000.0
2008-10-30 17:38:00,9.728,9.728,9.598,9.702,500000.0
2008-10-30 17:39:00,9.644,9.697,9.606,9.661,550000.0
2008-10-30 17:40:00,9.74,9.74,9.568,9.728,450000.0
2008-10-30 17:41:00,9.658,9.715,9.596,9.623,550000.0
2008-10-30 17:42:00,9.611,9.715,9.611,9.635,350000.0
2008-10-30 17:43:00,9.697,9.697,9.548,9.693,500000.0
2008-10-30 17:44:00,9.706,9.738,9.596,9.612,500000.0
2008-10-30 17:45:00,9.673,9.673,9.592,9.592,400000.0
2008-10-30 17:46:00,9.658,9.658,9.535,9.558,750000.0
2008-10-30 17:47:00,9.629,9.64,9.542,9.574,500000.0
2008-10-30 17:48:00,9.551,9.629,9.504,9.629,400000.0
2008-10-30 17:49:00,9.627,9.67,9.527,9.568,600000.0
2008-10-30 17:50:00,9.652,9.673,9.514,9.568,600000.0
2008-10-30 17:51:00,9.576,9.667,9.547,9.648,500000.0
2008-10-30 17:52:00,9.659,9.659,9.534,9.564,350000.0
2008-10-30 17:53:00,9.55,9.662,9.464,9.464,700000.0
2008-10-30 17:54:00,9.53,9.555,9.408,9.518,450000.0
2008-10-30 17:55:00,9.568,9.577,9.467,9.467,350000.0
2008-10-30 17:56:00,9.559,9.59,9.461,9.482,550000.0
2008-10-30 17:57:00,9.556,9.624,9.475,9.624,400000.0
2008-10-30 17:58:00,9.512,9.636,9.512,9.635,350000.0
2008-10-30 17:59:00,9.536,9.615,9.475,9.512,600000.0
2008-10-30 18:00:00,9.541,9.61,9.478,9.61,650000.0
2008-10-30 18:01:00,9.55,9.632,9.513,9.577,350000.0
2008-10-30 18:02:00,9.519,9.613,9.519,9.613,250000.0
2008-10-30 18:03:00,9.455,9.6,9.455,9.488,550000.0
2008-10-30 18:04:00,9.546,9.632,9.536,9.56,350000.0
2008-10-30 18:05:00,9.588,9.644,9.523,9.605,450000.0
2008-10-30 18:06:00,9.66,9.66,9.519,9.634,400000.0
2008-10-30 18:07:00,9.618,9.618,9.439,9.478,350000.0
2008-10-30 18:08:00,9.592,9.592,9.455,9.531,550000.0
2008-10-30 18:09:00,9.595,9.603,9.488,9.574,450000.0
2008-10-30 18:10:00,9.51,9.578,9.51,9.553,350000.0
2008-10-30 18:11:00,9.521,9.595,9.444,9.516,650000.0
2008-10-30 18:12:00,9.448,9.539,9.444,9.505,400000.0
2008-10-30 18:13:00,9.568,9.568,9.494,9.549,350000.0
2008-10-30 18:14:00,9.586,9.633,9.506,9.609,650000.0
2008-10-30 18:15:00,9.597,9.625,9.551,9.601,600000.0
2008-10-30 18:16:00,9.611,9.652,9.547,9.61,500000.0
2008-10-30 18:17:00,9.541,9.67,9.541,9.566,350000.0
2008-10-30 18:18:00,9.691,9.737,9.617,9.691,350000.0
2008-10-30 18:19:00,9.605,9.726,9.605,9.684,400000.0
2008-10-30 18:20:00,9.718,9.723,9.592,9.674,400000.0
2008-10-30 18:21:00,9.696,9.749,9.672,9.749,400000.0
2008-10-30 18:22:00,9.739,9.772,9.654,9.746,450000.0
2008-10-30 18:23:00,9.744,9.763,9.618,9.618,400000.0
2008-10-30 18:24:00,9.688,9.764,9.644,9.644,550000.0
2008-10-30 18:25:00,9.655,9.794,9.655,9.712,350000.0
2008-10-30 18:26:00,9.744,9.765,9.632,9.729,400000.0
2008-10-30 18:27:00,9.694,9.757,9.667,9.667,350000.0
2008-10-30 18:28:00,9.647,9.784,9.647,9.687,450000.0
2008-10-30 18:29:00,9.718,9.801,9.7,9.703,700000.0
2008-10-30 18:30:00,9.767,9.767,9.632,9.758,400000.0
2008-10-30 18:31:00,9.764,9.775,9.685,9.731,450000.0
2008-10-30 18:32:00,9.741,9.741,9.668,9.681,350000.0
2008-10-30 18:33:00,9.77,9.77,9.675,9.695,350000.0
2008-10-30 18:34:00,9.73,9.791,9.659,9.659,550000.0
2008-10-30 18:35:00,9.75,9.75,9.619,9.728,550000.0
2008-10-30 18:36:00,9.685,9.779,9.65,9.737,600000.0
2008-10-30 18:37:00,9.732,9.794,9.673,9.749,600000.0
2008-10-30 18:38:00,9.756,9.817,9.703,9.805,400000.0
2008-10-30 18:39:00,9.764,9.847,9.739,9.739,500000.0
2008-10-30 18:40:00,9.807,9.807,9.682,9.783,350000.0
2008-10-30 18:41:00,9.68,9.81,9.671,9.681,400000.0
2008-10-30 18:42:00,9.811,9.811,9.704,9.717,400000.0
2008-10-30 18:43:00,9.686,9.783,9.659,9.783,450000.0
2008-10-30 18:44:00,9.704,9.824,9.673,9.784,400000.0
2008-10-30 18:45:00,9.782,9.782,9.646,9.717,350000.0
2008-10-30 18:46:00,9.717,9.783,9.657,9.755,400000.0
2008-10-30 18:47:00,9.771,9.79,9.642,9.747,450000.0
2008-10-30 18:48:00,9.793,9.793,9.639,9.759,500000.0
2008-10-30 18:49:00,9.731,9.812,9.662,9.743,450000.0
2008-10-30 18:50:00,9.78,9.78,9.615,9.756,950000.0
2008-10-30 18:51:00,9.79,9.803,9.673,9.803,550000.0
2008-10-30 18:52:00,9.678,9.74,9.673,9.74,350000.0
2008-10-30 18:53:00,9.799,9.799,9.652,9.652,550000.0
2008-10-30 18:54:00,9.628,9.757,9.628,9.644,350000.0
2008-10-30 18:55:00,9.673,9.736,9.632,9.706,350000.0
2008-10-30 18:56:00,9.71,9.737,9.587,9.658,550000.0
2008-10-30 18:57:00,9.639,9.759,9.639,9.729,500000.0
2008-10-30 18:58:00,9.72,9.793,9.693,9.721,400000.0
2008-10-30 18:59:00,9.71,9.769,9.659,9.674,600000.0
2008-10-30 19:00:00,9.692,9.765,9.687,9.765,350000.0
2008-10-30 19:01:00,9.767,9.789,9.638,9.789,450000.0
2008-10-30 19:02:00,9.733,9.851,9.709,9.709,550000.0
2008-10-30 19:03:00,9.766,9.8,9.65,9.8,550000.0
2008-10-30 19:04:00,9.71,9.801,9.681,9.692,450000.0
2008-10-30 19:05:00,9.797,9.797,9.699,9.782,450000.0
2008-10-30 19:06:00,9.788,9.822,9.72,9.822,400000.0
2008-10-30 19:07:00,9.819,9.821,9.647,9.806,450000.0
2008-10-30 19:08:00,9.782,9.811,9.729,9.752,400000.0
2008-10-30 19:09:00,9.797,9.849,9.71,9.795,500000.0
2008-10-30 19:10:00,9.815,9.845,9.709,9.763,450000.0
2008-10-30 19:11:00,9.831,9.863,9.735,9.863,550000.0
2008-10-30 19:12:00,9.738,9.868,9.738,9.868,500000.0
2008-10-30 19:13:00,9.78,9.901,9.763,9.836,600000.0
2008-10-30 19:14:00,9.867,9.887,9.751,9.751,400000.0
2008-10-30 19:15:00,9.795,9.87,9.773,9.832,350000.0
2008-10-30 19:16:00,9.799,9.831,9.725,9.756,550000.0
2008-10-30 19:17:00,9.821,9.821,9.723,9.742,350000.0
2008-10-30 19:18:00,9.779,9.841,9.721,9.798,400000.0
2008-10-30 19:19:00,9.788,9.868,9.742,9.819,650000.0
2008-10-30 19:20:00,9.764,9.789,9.636,9.682,450000.0
2008-10-30 19:21:00,9.784,9.835,9.7,9.784,400000.0
2008-10-30 19:22:00,9.803,9.807,9.643,9.748,450000.0
2008-10-30 19:23:00,9.764,9.808,9.655,9.655,450000.0
2008-10-30 19:24:00,9.698,9.778,9.614,9.778,550000.0
2008-10-30 19:25:00,9.782,9.782,9.641,9.765,400000.0
2008-10-30 19:26:00,9.732,9.741,9.62,9.74,400000.0
2008-10-30 19:27:00,9.718,9.741,9.618,9.741,450000.0
2008-10-30 19:28:00,9.736,9.738,9.624,9.637,400000.0
2008-10-30 19:29:00,9.624,9.721,9.589,9.602,350000.0
2008-10-30 19:30:00,9.618,9.714,9.602,9.697,350000.0
2008-10-30 19:31:00,9.723,9.734,9.646,9.72,500000.0
2008-10-30 19:32:00,9.649,9.702,9.646,9.702,250000.0
2008-10-30 19:33:00,9.671,9.752,9.623,9.73,400000.0
2008-10-30 19:34:00,9.657,9.685,9.569,9.601,650000.0
2008-10-30 19:35:00,9.631,9.683,9.631,9.639,350000.0
2008-10-30 19:36:00,9.709,9.752,9.684,9.752,350000.0
2008-10-30 19:37:00,9.664,9.736,9.627,9.726,500000.0
2008-10-30 19:38:00,9.675,9.78,9.631,9.765,400000.0
2008-10-30 19:39:00,9.762,9.77,9.648,9.719,400000.0
2008-10-30 19:40:00,9.69,9.735,9.611,9.611,700000.0
2008-10-30 19:41:00,9.674,9.791,9.64,9.643,450000.0
2008-10-30 19:42:00,9.714,9.748,9.623,9.623,500000.0
2008-10-30 19:43:00,9.602,9.719,9.6,9.61,500000.0
2008-10-30 19:44:00,9.677,9.689,9.563,9.689,550000.0
2008-10-30 19:45:00,9.641,9.659,9.576,9.625,400000.0
2008-10-30 19:46:00,9.718,9.718,9.588,9.652,550000.0
2008-10-30 19:47:00,9.668,9.696,9.582,9.582,400000.0
2008-10-30 19:48:00,9.637,9.667,9.551,9.654,350000.0
2008-10-30 19:49:00,9.691,9.708,9.626,9.634,350000.0
2008-10-30 19:50:00,9.65,9.7,9.574,9.7,450000.0
2008-10-30 19:51:00,9.636,9.687,9.566,9.566,350000.0
2008-10-30 19:52:00,9.716,9.734,9.626,9.725,500000.0
2008-10-30 19:53:00,9.666,9.704,9.592,9.693,400000.0
2008-10-30 19:54:00,9.661,9.695,9.571,9.571,400000.0
2008-10-30 19:55:00,9.606,9.682,9.575,9.65,400000.0
2008-10-30 19:56:00,9.624,9.751,9.603,9.67,550000.0
2008-10-30 19:57:00,9.702,9.702,9.585,9.585,450000.0
2008-10-30 19:58:00,9.683,9.733,9.583,9.673,400000.0
2008-10-30 19:59:00,9.724,9.724,9.579,9.693,550000.0
2008-10-30 20:00:00,9.608,9.722,9.608,9.722,350000.0
2008-10-30 20:02:00,9.66,9.721,9.613,9.653,350000.0
2008-10-30 20:03:00,9.617,9.759,9.613,9.661,500000.0
2008-10-30 20:04:00,9.615,9.747,9.615,9.718,400000.0
2008-10-30 20:05:00,9.655,9.735,9.608,9.679,500000.0
2008-10-30 20:06:00,9.694,9.698,9.635,9.673,500000.0
2008-10-30 20:07:00,9.723,9.723,9.621,9.643,350000.0
2008-10-30 20:08:00,9.655,9.732,9.598,9.632,550000.0
2008-10-30 20:09:00,9.614,9.727,9.59,9.686,900000.0
2008-10-30 20:10:00,9.67,9.728,9.603,9.728,450000.0
2008-10-30 20:11:00,9.615,9.692,9.552,9.692,800000.0
2008-10-30 20:12:00,9.678,9.71,9.576,9.603,400000.0
2008-10-30 20:13:00,9.682,9.689,9.591,9.689,500000.0
2008-10-30 20:14:00,9.596,9.728,9.596,9.613,400000.0
2008-10-30 20:15:00,9.705,9.705,9.613,9.676,500000.0
2008-10-30 20:16:00,9.639,9.766,9.611,9.616,550000.0
2008-10-30 20:17:00,9.634,9.742,9.627,9.634,350000.0
2008-10-30 20:18:00,9.692,9.692,9.549,9.687,500000.0
2008-10-30 20:19:00,9.672,9.731,9.617,9.648,350000.0
2008-10-30 20:20:00,9.683,9.747,9.587,9.747,400000.0
2008-10-30 20:21:00,9.645,9.746,9.632,9.632,350000.0
2008-10-30 20:22:00,9.633,9.715,9.601,9.692,350000.0
2008-10-30 20:23:00,9.714,9.714,9.597,9.693,250000.0
2008-10-30 20:25:00,9.735,9.735,9.59,9.59,550000.0
2008-10-30 20:26:00,9.698,9.706,9.613,9.625,400000.0
2008-10-30 20:28:00,9.621,9.715,9.616,9.688,400000.0
2008-10-30 20:29:00,9.696,9.739,9.639,9.699,500000.0
2008-10-30 20:30:00,9.669,9.743,9.654,9.661,400000.0
2008-10-30 20:31:00,9.736,9.736,9.663,9.695,450000.0
2008-10-30 20:33:00,9.603,9.715,9.603,9.692,500000.0
2008-10-30 20:34:00,9.691,9.738,9.566,9.738,450000.0
2008-10-30 20:35:00,9.751,9.751,9.606,9.679,400000.0
2008-10-30 20:36:00,9.728,9.748,9.608,9.721,450000.0
2008-10-30 20:37:00,9.736,9.757,9.653,9.757,500000.0
2008-10-30 20:38:00,9.682,9.753,9.629,9.663,500000.0
2008-10-30 20:39:00,9.668,9.685,9.614,9.614,350000.0
2008-10-30 20:40:00,9.729,9.735,9.584,9.712,500000.0
2008-10-30 20:41:00,9.634,9.733,9.611,9.715,550000.0
2008-10-30 20:42:00,9.748,9.748,9.636,9.649,550000.0
2008-10-30 20:43:00,9.658,9.719,9.585,9.719,350000.0
2008-10-30 20:44:00,9.707,9.737,9.591,9.716,450000.0
2008-10-30 20:45:00,9.726,9.803,9.639,9.749,550000.0
2008-10-30 20:47:00,9.762,9.77,9.73,9.732,450000.0
2008-10-30 20:48:00,9.718,9.762,9.631,9.719,500000.0
2008-10-30 20:49:00,9.724,9.752,9.632,9.673,350000.0
2008-10-30 20:50:00,9.704,9.747,9.675,9.741,250000.0
2008-10-30 20:51:00,9.752,9.758,9.704,9.758,400000.0
2008-10-30 20:52:00,9.685,9.746,9.634,9.668,450000.0
2008-10-30 20:54:00,9.699,9.75,9.699,9.75,550000.0
2008-10-30 20:55:00,9.715,9.756,9.607,9.756,450000.0
2008-10-30 20:56:00,9.712,9.722,9.672,9.672,350000.0
2008-10-30 20:57:00,9.687,9.741,9.673,9.673,350000.0
2008-10-30 20:58:00,9.624,9.707,9.607,9.707,550000.0
2008-10-30 20:59:00,9.653,9.761,9.634,9.761,350000.0
2008-10-30 21:00:00,9.71,9.75,9.605,9.668,550000.0
2008-10-30 21:01:00,9.688,9.76,9.661,9.748,350000.0
2008-10-30 21:02:00,9.777,9.79,9.686,9.746,450000.0
2008-10-30 21:03:00,9.685,9.759,9.654,9.691,300000.0
2008-10-30 21:06:00,9.704,9.765,9.669,9.762,400000.0
2008-10-30 21:07:00,9.707,9.786,9.684,9.775,400000.0
2008-10-30 21:08:00,9.664,9.765,9.632,9.693,400000.0
2008-10-30 21:09:00,9.79,9.802,9.673,9.796,400000.0
2008-10-30 21:10:00,9.678,9.787,9.678,9.701,350000.0
2008-10-30 21:11:00,9.747,9.775,9.639,9.639,400000.0
2008-10-30 21:12:00,9.707,9.79,9.648,9.701,450000.0
2008-10-30 21:13:00,9.767,9.787,9.655,9.787,350000.0
2008-10-30 21:14:00,9.719,9.73,9.596,9.73,450000.0
2008-10-30 21:15:00,9.653,9.732,9.611,9.648,400000.0
2008-10-30 21:16:00,9.662,9.72,9.599,9.71,400000.0
2008-10-30 21:17:00,9.641,9.732,9.603,9.662,400000.0
2008-10-30 21:19:00,9.666,9.807,9.619,9.653,550000.0
2008-10-30 21:20:00,9.738,9.74,9.627,9.74,400000.0
2008-10-30 21:21:00,9.703,9.731,9.634,9.66,350000.0
2008-10-30 21:22:00,9.648,9.76,9.648,9.758,400000.0
2008-10-30 21:26:00,9.647,9.759,9.592,9.592,500000.0
2008-10-30 21:27:00,9.704,9.714,9.588,9.679,600000.0
2008-10-30 21:28:00,9.662,9.73,9.62,9.725,500000.0
2008-10-30 21:29:00,9.704,9.825,9.643,9.733,650000.0
2008-10-30 21:30:00,9.707,9.735,9.616,9.676,400000.0
2008-10-30 21:31:00,9.758,9.758,9.667,9.715,250000.0
2008-10-30 21:34:00,9.701,9.75,9.615,9.749,350000.0
2008-10-30 21:35:00,9.709,9.785,9.654,9.767,400000.0
2008-10-30 21:36:00,9.616,9.713,9.616,9.713,400000.0
2008-10-30 21:37:00,9.663,9.734,9.609,9.722,400000.0
2008-10-30 21:38:00,9.705,9.705,9.622,9.622,300000.0
2008-10-30 21:39:00,9.701,9.765,9.626,9.754,750000.0
2008-10-30 21:40:00,9.676,9.735,9.618,9.618,400000.0
2008-10-30 21:41:00,9.673,9.691,9.614,9.614,150000.0
2008-10-30 21:42:00,9.717,9.743,9.619,9.691,550000.0
2008-10-30 21:43:00,9.68,9.777,9.642,9.764,600000.0
2008-10-30 21:44:00,9.747,9.758,9.653,9.747,400000.0
2008-10-30 21:45:00,9.672,9.733,9.633,9.708,550000.0
2008-10-30 21:46:00,9.748,9.791,9.628,9.693,500000.0
2008-10-30 21:47:00,9.704,9.751,9.627,9.627,300000.0
2008-10-30 21:48:00,9.718,9.741,9.61,9.61,350000.0
2008-10-30 21:49:00,9.578,9.694,9.565,9.694,450000.0
2008-10-30 21:50:00,9.625,9.767,9.62,9.73,500000.0
2008-10-30 21:51:00,9.689,9.733,9.641,9.67,350000.0
2008-10-30 21:52:00,9.686,9.686,9.664,9.664,100000.0
2008-10-30 21:53:00,9.697,9.751,9.622,9.678,500000.0
2008-10-30 21:54:00,9.684,9.741,9.628,9.72,400000.0
2008-10-30 21:55:00,9.726,9.746,9.579,9.622,650000.0
2008-10-30 21:56:00,9.706,9.781,9.646,9.69,450000.0
2008-10-30 21:58:00,9.724,9.726,9.627,9.693,350000.0
2008-10-30 21:59:00,9.612,9.745,9.612,9.702,550000.0
2008-10-30 22:00:00,9.73,9.748,9.607,9.734,500000.0
2008-10-30 22:01:00,9.659,9.761,9.656,9.761,400000.0
2008-10-30 22:02:00,9.736,9.762,9.63,9.747,400000.0
2008-10-30 22:03:00,9.761,9.761,9.613,9.655,350000.0
2008-10-30 22:05:00,9.747,9.747,9.585,9.685,500000.0
2008-10-30 22:06:00,9.594,9.704,9.572,9.703,600000.0
2008-10-30 22:07:00,9.647,9.755,9.635,9.705,550000.0
2008-10-30 22:08:00,9.733,9.733,9.576,9.718,750000.0
2008-10-30 22:09:00,9.702,9.709,9.605,9.692,300000.0
2008-10-30 22:10:00,9.683,9.741,9.65,9.716,800000.0
2008-10-30 22:13:00,9.641,9.757,9.641,9.757,400000.0
2008-10-30 22:14:00,9.695,9.771,9.689,9.741,400000.0
2008-10-30 22:15:00,9.673,9.763,9.664,9.701,450000.0
2008-10-30 22:16:00,9.687,9.753,9.687,9.745,150000.0
2008-10-30 22:17:00,9.763,9.763,9.647,9.757,400000.0
2008-10-30 22:18:00,9.663,9.762,9.618,9.661,350000.0
2008-10-30 22:19:00,9.633,9.765,9.633,9.654,400000.0
2008-10-30 22:20:00,9.676,9.717,9.603,9.603,350000.0
2008-10-30 22:21:00,9.737,9.741,9.664,9.741,150000.0
2008-10-30 22:22:00,9.735,9.743,9.643,9.715,350000.0
2008-10-30 22:23:00,9.743,9.78,9.689,9.78,350000.0
2008-10-30 22:24:00,9.799,9.799,9.694,9.735,250000.0
2008-10-30 22:25:00,9.733,9.824,9.697,9.814,500000.0
2008-10-30 22:26:00,9.698,9.755,9.633,9.755,550000.0
2008-10-30 22:27:00,9.77,9.803,9.681,9.681,250000.0
2008-10-30 22:30:00,9.701,9.768,9.654,9.712,650000.0
2008-10-30 22:33:00,9.692,9.791,9.644,9.663,500000.0
2008-10-30 22:34:00,9.655,9.769,9.651,9.651,250000.0
2008-10-30 22:35:00,9.76,9.767,9.622,9.727,550000.0
2008-10-30 22:37:00,9.745,9.806,9.645,9.645,350000.0
2008-10-30 22:38:00,9.768,9.804,9.681,9.703,600000.0
2008-10-30 22:39:00,9.78,9.782,9.661,9.777,300000.0
2008-10-30 22:40:00,9.612,9.734,9.6,9.734,400000.0
2008-10-30 22:42:00,9.776,9.822,9.676,9.676,450000.0
2008-10-30 22:45:00,9.627,9.75,9.606,9.75,350000.0
2008-10-30 22:48:00,9.664,9.718,9.611,9.611,200000.0
2008-10-30 22:49:00,9.654,9.697,9.631,9.697,200000.0
2008-10-30 22:50:00,9.696,9.734,9.662,9.689,450000.0
2008-10-30 22:51:00,9.726,9.726,9.598,9.654,350000.0
2008-10-30 22:52:00,9.629,9.791,9.629,9.686,400000.0
2008-10-30 22:53:00,9.742,9.742,9.683,9.742,300000.0
2008-10-30 22:54:00,9.677,9.679,9.617,9.617,250000.0
2008-10-30 22:55:00,9.614,9.774,9.614,9.677,400000.0
2008-10-30 22:59:00,9.717,9.761,9.639,9.676,950000.0
2008-10-30 23:00:00,9.639,9.705,9.626,9.635,450000.0
2008-10-30 23:02:00,9.648,9.716,9.569,9.693,650000.0
2008-10-30 23:03:00,9.619,9.709,9.568,9.709,450000.0
2008-10-30 23:07:00,9.698,9.723,9.611,9.658,250000.0
2008-10-30 23:08:00,9.681,9.727,9.593,9.704,350000.0
2008-10-30 23:10:00,9.684,9.71,9.6,9.699,450000.0
2008-10-30 23:11:00,9.66,9.672,9.601,9.672,250000.0
2008-10-30 23:12:00,9.576,9.698,9.56,9.688,300000.0
2008-10-30 23:13:00,9.672,9.703,9.635,9.682,250000.0
2008-10-30 23:14:00,9.669,9.686,9.59,9.598,350000.0
2008-10-30 23:20:00,9.591,9.65,9.512,9.572,550000.0
2008-10-30 23:30:00,9.573,9.649,9.564,9.649,350000.0
2008-10-30 23:34:00,9.631,9.645,9.515,9.645,400000.0
2008-10-30 23:35:00,9.642,9.642,9.599,9.608,200000.0
2008-10-30 23:40:00,9.632,9.648,9.542,9.61,550000.0
2008-10-30 23:45:00,9.62,9.632,9.51,9.619,400000.0
2008-10-30 23:50:00,9.624,9.648,9.51,9.621,550000.0
2008-10-30 23:52:00,9.64,9.64,9.494,9.603,350000.0
2008-10-30 23:56:00,9.643,9.643,9.553,9.602,200000.0
2008-10-31 00:00:00,9.571,9.667,9.571,9.625,500000.0
2008-10-31 00:01:00,9.685,9.722,9.581,9.624,600000.0
2008-10-31 00:02:00,9.736,9.736,9.619,9.619,150000.0
2008-10-31 00:03:00,9.667,9.723,9.621,9.723,400000.0
2008-10-31 00:04:00,9.658,9.74,9.618,9.719,350000.0
2008-10-31 00:05:00,9.636,9.803,9.636,9.682,450000.0
2008-10-31 00:06:00,9.701,9.713,9.608,9.691,500000.0
2008-10-31 00:07:00,9.67,9.775,9.628,9.752,550000.0
2008-10-31 00:08:00,9.652,9.711,9.594,9.646,550000.0
2008-10-31 00:09:00,9.674,9.691,9.636,9.675,400000.0
2008-10-31 00:10:00,9.737,9.737,9.63,9.68,450000.0
2008-10-31 00:11:00,9.591,9.714,9.539,9.714,600000.0
2008-10-31 00:12:00,9.714,9.714,9.585,9.585,450000.0
2008-10-31 00:13:00,9.711,9.722,9.536,9.722,650000.0
2008-10-31 00:16:00,9.562,9.707,9.562,9.681,350000.0
2008-10-31 00:17:00,9.735,9.746,9.609,9.609,550000.0
2008-10-31 00:18:00,9.689,9.752,9.604,9.604,350000.0
2008-10-31 00:19:00,9.774,9.774,9.6,9.618,550000.0
2008-10-31 00:20:00,9.719,9.736,9.641,9.734,450000.0
2008-10-31 00:21:00,9.663,9.78,9.663,9.699,250000.0
2008-10-31 00:22:00,9.651,9.733,9.558,9.733,300000.0
2008-10-31 00:23:00,9.65,9.69,9.597,9.597,200000.0
2008-10-31 00:24:00,9.709,9.714,9.687,9.687,150000.0
2008-10-31 00:25:00,9.665,9.743,9.615,9.743,150000.0
2008-10-31 00:27:00,9.749,9.752,9.654,9.73,350000.0
2008-10-31 00:28:00,9.732,9.808,9.685,9.685,400000.0
2008-10-31 00:30:00,9.731,9.731,9.611,9.724,200000.0
2008-10-31 00:32:00,9.761,9.761,9.604,9.637,400000.0
2008-10-31 00:33:00,9.762,9.778,9.659,9.659,150000.0
2008-10-31 00:34:00,9.752,9.771,9.752,9.771,100000.0
2008-10-31 00:35:00,9.738,9.79,9.733,9.769,200000.0
2008-10-31 00:36:00,9.758,9.782,9.679,9.727,500000.0
2008-10-31 00:37:00,9.719,9.798,9.719,9.798,250000.0
2008-10-31 00:38:00,9.765,9.858,9.709,9.709,300000.0
2008-10-31 00:39:00,9.76,9.793,9.697,9.793,200000.0
2008-10-31 00:40:00,9.697,9.788,9.638,9.679,1150000.0
2008-10-31 00:41:00,9.774,9.781,9.774,9.781,100000.0
2008-10-31 00:42:00,9.712,9.75,9.616,9.679,500000.0
2008-10-31 00:43:00,9.626,9.767,9.626,9.698,300000.0
2008-10-31 00:44:00,9.686,9.808,9.682,9.764,400000.0
2008-10-31 00:46:00,9.764,9.764,9.639,9.639,250000.0
2008-10-31 00:47:00,9.705,9.768,9.652,9.718,350000.0
2008-10-31 00:48:00,9.746,9.746,9.684,9.684,150000.0
2008-10-31 00:49:00,9.747,9.784,9.675,9.74,400000.0
2008-10-31 00:50:00,9.666,9.668,9.666,9.668,100000.0
2008-10-31 00:51:00,9.76,9.76,9.638,9.65,350000.0
2008-10-31 00:52:00,9.66,9.763,9.66,9.711,150000.0
2008-10-31 00:53:00,9.654,9.735,9.652,9.735,200000.0
2008-10-31 00:54:00,9.712,9.79,9.677,9.79,450000.0
2008-10-31 00:55:00,9.76,9.76,9.76,9.76,50000.0
2008-10-31 00:56:00,9.698,9.715,9.698,9.715,100000.0
2008-10-31 00:57:00,9.777,9.777,9.764,9.764,100000.0
2008-10-31 00:58:00,9.774,9.774,9.763,9.763,150000.0
2008-10-31 01:00:00,9.715,9.724,9.568,9.724,1000000.0
2008-10-31 01:01:00,9.716,9.777,9.645,9.666,800000.0
2008-10-31 01:03:00,9.743,9.743,9.666,9.735,300000.0
2008-10-31 01:04:00,9.732,9.789,9.66,9.689,750000.0
2008-10-31 01:05:00,9.661,9.771,9.642,9.771,350000.0
2008-10-31 01:09:00,9.753,9.771,9.627,9.745,400000.0
2008-10-31 01:10:00,9.748,9.783,9.643,9.744,700000.0
2008-10-31 01:11:00,9.733,9.772,9.657,9.731,450000.0
2008-10-31 01:12:00,9.771,9.771,9.65,9.744,550000.0
2008-10-31 01:13:00,9.707,9.745,9.597,9.597,450000.0
2008-10-31 01:14:00,9.732,9.732,9.572,9.572,400000.0
2008-10-31 01:15:00,9.706,9.708,9.573,9.573,400000.0
2008-10-31 01:16:00,9.715,9.756,9.682,9.741,450000.0
2008-10-31 01:17:00,9.762,9.762,9.587,9.719,450000.0
2008-10-31 01:18:00,9.675,9.707,9.63,9.63,300000.0
2008-10-31 01:19:00,9.696,9.734,9.647,9.647,400000.0
2008-10-31 01:20:00,9.686,9.744,9.628,9.744,750000.0
2008-10-31 01:21:00,9.718,9.754,9.679,9.721,350000.0
2008-10-31 01:22:00,9.731,9.731,9.624,9.64,400000.0
2008-10-31 01:23:00,9.665,9.667,9.593,9.604,500000.0
2008-10-31 01:24:00,9.723,9.723,9.594,9.722,500000.0
2008-10-31 01:25:00,9.756,9.756,9.679,9.709,400000.0
2008-10-31 01:26:00,9.705,9.744,9.621,9.621,400000.0
2008-10-31 01:27:00,9.703,9.743,9.621,9.717,400000.0
2008-10-31 01:28:00,9.628,9.72,9.598,9.72,550000.0
2008-10-31 01:29:00,9.619,9.726,9.573,9.726,400000.0
2008-10-31 01:30:00,9.584,9.719,9.584,9.639,300000.0
2008-10-31 01:31:00,9.713,9.754,9.679,9.726,400000.0
2008-10-31 01:32:00,9.762,9.762,9.679,9.73,500000.0
2008-10-31 01:33:00,9.689,9.773,9.669,9.669,150000.0
2008-10-31 01:34:00,9.753,9.753,9.666,9.7,250000.0
2008-10-31 01:35:00,9.683,9.745,9.649,9.745,250000.0
2008-10-31 01:37:00,9.734,9.765,9.653,9.714,250000.0
2008-10-31 01:38:00,9.675,9.756,9.651,9.723,350000.0
2008-10-31 01:40:00,9.725,9.791,9.637,9.705,550000.0
2008-10-31 01:41:00,9.76,9.76,9.678,9.716,550000.0
2008-10-31 01:42:00,9.702,9.795,9.666,9.754,450000.0
2008-10-31 01:43:00,9.733,9.758,9.645,9.758,350000.0
2008-10-31 01:44:00,9.765,9.773,9.676,9.773,350000.0
2008-10-31 01:45:00,9.721,9.761,9.67,9.728,400000.0
2008-10-31 01:46:00,9.736,9.767,9.627,9.767,550000.0
2008-10-31 01:49:00,9.689,9.777,9.657,9.777,350000.0
2008-10-31 01:50:00,9.732,9.732,9.614,9.732,550000.0
2008-10-31 01:51:00,9.761,9.77,9.627,9.77,350000.0
2008-10-31 01:52:00,9.737,9.737,9.675,9.675,100000.0
2008-10-31 01:54:00,9.663,9.743,9.638,9.67,400000.0
2008-10-31 01:55:00,9.663,9.769,9.612,9.769,350000.0
2008-10-31 01:56:00,9.769,9.769,9.627,9.627,450000.0
2008-10-31 01:57:00,9.629,9.772,9.629,9.772,400000.0
2008-10-31 01:58:00,9.761,9.761,9.653,9.653,350000.0
2008-10-31 01:59:00,9.63,9.63,9.63,9.63,50000.0
2008-10-31 02:00:00,9.623,9.736,9.593,9.736,600000.0
2008-10-31 02:01:00,9.676,9.765,9.65,9.682,500000.0
2008-10-31 02:02:00,9.723,9.752,9.661,9.735,300000.0
2008-10-31 02:03:00,9.583,9.739,9.583,9.717,400000.0
2008-10-31 02:04:00,9.612,9.714,9.575,9.63,500000.0
2008-10-31 02:05:00,9.624,9.678,9.546,9.614,550000.0
2008-10-31 02:06:00,9.584,9.815,9.584,9.62,650000.0
2008-10-31 02:07:00,9.632,9.711,9.573,9.603,500000.0
2008-10-31 02:08:00,9.696,9.715,9.62,9.702,550000.0
2008-10-31 02:09:00,9.719,9.774,9.59,9.724,850000.0
2008-10-31 02:10:00,9.565,9.676,9.565,9.593,600000.0
2008-10-31 02:11:00,9.677,9.748,9.591,9.591,850000.0
2008-10-31 02:12:00,9.599,9.735,9.599,9.653,650000.0
2008-10-31 02:13:00,9.694,9.711,9.596,9.639,300000.0
2008-10-31 02:14:00,9.608,9.736,9.577,9.683,650000.0
2008-10-31 02:15:00,9.683,9.74,9.625,9.646,600000.0
2008-10-31 02:16:00,9.698,9.713,9.516,9.713,900000.0
2008-10-31 02:17:00,9.715,9.715,9.58,9.705,350000.0
2008-10-31 02:18:00,9.676,9.75,9.606,9.709,800000.0
2008-10-31 02:19:00,9.731,9.731,9.578,9.727,650000.0
2008-10-31 02:20:00,9.733,9.759,9.619,9.619,450000.0
2008-10-31 02:21:00,9.698,9.737,9.597,9.699,500000.0
2008-10-31 02:22:00,9.714,9.755,9.639,9.686,700000.0
2008-10-31 02:23:00,9.697,9.72,9.67,9.709,450000.0
2008-10-31 02:24:00,9.708,9.732,9.638,9.674,350000.0
2008-10-31 02:25:00,9.651,9.651,9.594,9.594,100000.0
2008-10-31 02:26:00,9.645,9.703,9.586,9.586,500000.0
2008-10-31 02:27:00,9.63,9.694,9.565,9.565,650000.0
2008-10-31 02:28:00,9.617,9.689,9.556,9.675,550000.0
2008-10-31 02:29:00,9.742,9.742,9.594,9.686,600000.0
2008-10-31 02:30:00,9.638,9.743,9.588,9.612,550000.0
2008-10-31 02:31:00,9.572,9.682,9.533,9.533,550000.0
2008-10-31 02:32:00,9.718,9.718,9.504,9.573,600000.0
2008-10-31 02:33:00,9.591,9.669,9.556,9.556,750000.0
2008-10-31 02:34:00,9.512,9.585,9.457,9.578,400000.0
2008-10-31 02:35:00,9.572,9.648,9.501,9.594,300000.0
2008-10-31 02:36:00,9.597,9.597,9.552,9.552,350000.0
2008-10-31 02:37:00,9.534,9.581,9.471,9.52,250000.0
2008-10-31 02:38:00,9.563,9.591,9.449,9.543,400000.0
2008-10-31 02:39:00,9.506,9.583,9.41,9.547,400000.0
2008-10-31 02:40:00,9.424,9.556,9.424,9.492,500000.0
2008-10-31 02:41:00,9.435,9.541,9.405,9.498,650000.0
2008-10-31 02:42:00,9.501,9.519,9.439,9.495,350000.0
2008-10-31 02:43:00,9.437,9.558,9.394,9.468,500000.0
2008-10-31 02:44:00,9.415,9.469,9.31,9.419,750000.0
2008-10-31 02:45:00,9.388,9.461,9.276,9.336,600000.0
2008-10-31 02:46:00,9.448,9.533,9.322,9.322,550000.0
2008-10-31 02:47:00,9.386,9.453,9.367,9.369,500000.0
2008-10-31 02:48:00,9.402,9.451,9.316,9.4,600000.0
2008-10-31 02:49:00,9.411,9.411,9.249,9.406,800000.0
2008-10-31 02:50:00,9.369,9.423,9.279,9.416,350000.0
2008-10-31 02:51:00,9.41,9.457,9.336,9.403,450000.0
2008-10-31 02:52:00,9.358,9.474,9.358,9.443,500000.0
2008-10-31 02:53:00,9.348,9.478,9.348,9.45,700000.0
2008-10-31 02:54:00,9.434,9.5,9.392,9.424,650000.0
2008-10-31 02:55:00,9.473,9.516,9.369,9.437,650000.0
2008-10-31 02:56:00,9.462,9.462,9.321,9.413,800000.0
2008-10-31 02:57:00,9.468,9.473,9.403,9.473,250000.0
2008-10-31 02:58:00,9.389,9.529,9.389,9.484,500000.0
2008-10-31 02:59:00,9.49,9.49,9.394,9.454,450000.0
2008-10-31 03:00:00,9.333,9.461,9.333,9.333,400000.0
2008-10-31 03:01:00,9.388,9.533,9.388,9.511,550000.0
2008-10-31 03:02:00,9.524,9.524,9.354,9.427,300000.0
2008-10-31 03:03:00,9.484,9.494,9.347,9.485,400000.0
2008-10-31 03:04:00,9.425,9.503,9.385,9.503,350000.0
2008-10-31 03:05:00,9.478,9.479,9.422,9.422,200000.0
2008-10-31 03:06:00,9.455,9.528,9.439,9.441,350000.0
2008-10-31 03:07:00,9.497,9.525,9.371,9.383,500000.0
2008-10-31 03:08:00,9.501,9.502,9.386,9.429,600000.0
2008-10-31 03:09:00,9.533,9.533,9.344,9.503,850000.0
2008-10-31 03:10:00,9.442,9.501,9.406,9.496,400000.0
2008-10-31 03:11:00,9.451,9.549,9.404,9.482,500000.0
2008-10-31 03:12:00,9.443,9.518,9.385,9.437,500000.0
2008-10-31 03:13:00,9.539,9.545,9.449,9.531,400000.0
2008-10-31 03:14:00,9.51,9.514,9.334,9.487,500000.0
2008-10-31 03:15:00,9.403,9.549,9.403,9.549,300000.0
2008-10-31 03:16:00,9.437,9.504,9.415,9.432,300000.0
2008-10-31 03:17:00,9.508,9.508,9.344,9.465,350000.0
2008-10-31 03:18:00,9.491,9.499,9.47,9.494,200000.0
2008-10-31 03:19:00,9.409,9.502,9.374,9.374,250000.0
2008-10-31 03:20:00,9.497,9.497,9.371,9.371,350000.0
2008-10-31 03:21:00,9.501,9.518,9.406,9.439,350000.0
2008-10-31 03:22:00,9.356,9.459,9.356,9.428,400000.0
2008-10-31 03:23:00,9.411,9.421,9.346,9.346,250000.0
2008-10-31 03:24:00,9.394,9.409,9.277,9.277,350000.0
2008-10-31 03:25:00,9.198,9.279,9.141,9.279,250000.0
2008-10-31 03:26:00,9.29,9.29,9.081,9.155,500000.0
2008-10-31 03:27:00,9.187,9.198,9.053,9.157,400000.0
2008-10-31 03:28:00,9.118,9.302,9.118,9.295,300000.0
2008-10-31 03:29:00,9.2,9.225,9.058,9.099,900000.0
2008-10-31 03:30:00,9.187,9.253,9.081,9.226,400000.0
2008-10-31 03:31:00,9.209,9.234,9.086,9.234,300000.0
2008-10-31 03:32:00,9.155,9.21,9.155,9.159,200000.0
2008-10-31 03:33:00,9.161,9.163,9.128,9.128,200000.0
2008-10-31 03:34:00,9.2,9.218,9.107,9.107,350000.0
2008-10-31 03:35:00,9.257,9.257,9.111,9.184,400000.0
2008-10-31 03:36:00,9.224,9.224,9.075,9.16,550000.0
2008-10-31 03:37:00,9.233,9.233,9.106,9.106,350000.0
2008-10-31 03:38:00,9.223,9.223,9.091,9.222,350000.0
2008-10-31 03:39:00,9.197,9.269,9.114,9.214,550000.0
2008-10-31 03:40:00,9.22,9.253,9.104,9.227,950000.0
2008-10-31 03:41:00,9.122,9.251,9.096,9.096,300000.0
2008-10-31 03:42:00,9.215,9.241,9.142,9.158,450000.0
2008-10-31 03:43:00,9.216,9.272,9.187,9.262,250000.0
2008-10-31 03:44:00,9.273,9.294,9.186,9.218,450000.0
2008-10-31 03:45:00,9.301,9.301,9.236,9.277,150000.0
2008-10-31 03:46:00,9.213,9.263,9.142,9.206,450000.0
2008-10-31 03:47:00,9.235,9.32,9.13,9.208,750000.0
2008-10-31 03:48:00,9.262,9.265,9.179,9.248,500000.0
2008-10-31 03:49:00,9.276,9.309,9.167,9.271,400000.0
2008-10-31 03:50:00,9.254,9.283,9.195,9.28,700000.0
2008-10-31 03:51:00,9.287,9.314,9.156,9.292,500000.0
2008-10-31 03:52:00,9.135,9.276,9.135,9.191,450000.0
2008-10-31 03:53:00,9.254,9.302,9.149,9.209,800000.0
2008-10-31 03:54:00,9.289,9.312,9.209,9.232,850000.0
2008-10-31 03:55:00,9.223,9.286,9.17,9.286,500000.0
2008-10-31 03:56:00,9.253,9.296,9.143,9.294,500000.0
2008-10-31 03:57:00,9.188,9.28,9.169,9.251,1000000.0
2008-10-31 03:58:00,9.25,9.319,9.179,9.313,500000.0
2008-10-31 03:59:00,9.196,9.263,9.11,9.263,550000.0
2008-10-31 04:00:00,9.219,9.287,9.219,9.287,200000.0
2008-10-31 04:01:00,9.231,9.323,9.218,9.323,200000.0
2008-10-31 04:02:00,9.294,9.348,9.213,9.24,550000.0
2008-10-31 04:03:00,9.209,9.269,9.151,9.269,500000.0
2008-10-31 04:04:00,9.305,9.305,9.147,9.262,400000.0
2008-10-31 04:05:00,9.21,9.325,9.173,9.204,550000.0
2008-10-31 04:06:00,9.303,9.303,9.145,9.278,350000.0
2008-10-31 04:07:00,9.228,9.32,9.171,9.289,600000.0
2008-10-31 04:08:00,9.255,9.327,9.255,9.327,150000.0
2008-10-31 04:09:00,9.334,9.347,9.241,9.299,550000.0
2008-10-31 04:10:00,9.265,9.348,9.248,9.311,550000.0
2008-10-31 04:11:00,9.303,9.341,9.196,9.255,450000.0
2008-10-31 04:12:00,9.238,9.32,9.236,9.318,450000.0
2008-10-31 04:13:00,9.349,9.373,9.218,9.373,700000.0
2008-10-31 04:14:00,9.269,9.381,9.269,9.297,600000.0
2008-10-31 04:15:00,9.337,9.368,9.22,9.368,600000.0
2008-10-31 04:16:00,9.257,9.355,9.257,9.355,250000.0
2008-10-31 04:17:00,9.383,9.394,9.251,9.351,750000.0
2008-10-31 04:18:00,9.371,9.371,9.271,9.271,300000.0
2008-10-31 04:19:00,9.342,9.454,9.256,9.312,1000000.0
2008-10-31 04:20:00,9.263,9.371,9.243,9.243,350000.0
2008-10-31 04:21:00,9.319,9.348,9.214,9.347,400000.0
2008-10-31 04:22:00,9.345,9.361,9.226,9.338,1000000.0
2008-10-31 04:23:00,9.316,9.373,9.248,9.34,650000.0
2008-10-31 04:24:00,9.369,9.369,9.237,9.333,650000.0
2008-10-31 04:25:00,9.318,9.376,9.223,9.316,800000.0
2008-10-31 04:26:00,9.304,9.384,9.295,9.325,400000.0
2008-10-31 04:27:00,9.337,9.371,9.228,9.238,700000.0
2008-10-31 04:28:00,9.348,9.348,9.155,9.269,900000.0
2008-10-31 04:29:00,9.324,9.331,9.195,9.227,550000.0
2008-10-31 04:30:00,9.309,9.329,9.17,9.329,850000.0
2008-10-31 04:31:00,9.213,9.268,9.213,9.23,150000.0
2008-10-31 04:32:00,9.326,9.358,9.217,9.261,700000.0
2008-10-31 04:33:00,9.29,9.331,9.222,9.263,500000.0
2008-10-31 04:36:00,9.269,9.325,9.269,9.312,300000.0
2008-10-31 04:37:00,9.261,9.336,9.193,9.193,400000.0
2008-10-31 04:38:00,9.209,9.311,9.209,9.297,150000.0
2008-10-31 04:39:00,9.282,9.343,9.269,9.295,350000.0
2008-10-31 04:40:00,9.319,9.331,9.29,9.331,250000.0
2008-10-31 04:42:00,9.331,9.339,9.262,9.271,300000.0
2008-10-31 04:43:00,9.312,9.351,9.252,9.252,350000.0
2008-10-31 04:45:00,9.305,9.312,9.181,9.251,350000.0
2008-10-31 04:46:00,9.336,9.336,9.248,9.32,300000.0
2008-10-31 04:47:00,9.249,9.356,9.229,9.349,550000.0
2008-10-31 04:48:00,9.334,9.334,9.226,9.294,350000.0
2008-10-31 04:49:00,9.325,9.343,9.219,9.306,350000.0
2008-10-31 04:50:00,9.267,9.323,9.159,9.323,450000.0
2008-10-31 04:51:00,9.298,9.34,9.205,9.205,600000.0
2008-10-31 04:53:00,9.321,9.321,9.321,9.321,50000.0
2008-10-31 04:54:00,9.354,9.354,9.194,9.312,400000.0
2008-10-31 04:55:00,9.262,9.351,9.258,9.351,350000.0
2008-10-31 04:56:00,9.314,9.363,9.253,9.307,350000.0
2008-10-31 04:57:00,9.361,9.371,9.278,9.296,350000.0
2008-10-31 04:58:00,9.322,9.346,9.219,9.312,450000.0
2008-10-31 04:59:00,9.279,9.335,9.232,9.232,500000.0
2008-10-31 05:00:00,9.285,9.345,9.196,9.273,1100000.0
2008-10-31 05:01:00,9.213,9.31,9.213,9.257,450000.0
2008-10-31 05:02:00,9.31,9.349,9.22,9.22,150000.0
2008-10-31 05:03:00,9.285,9.34,9.234,9.308,350000.0
2008-10-31 05:04:00,9.362,9.362,9.221,9.359,650000.0
2008-10-31 05:05:00,9.256,9.34,9.206,9.273,500000.0
2008-10-31 05:06:00,9.33,9.34,9.255,9.34,250000.0
2008-10-31 05:07:00,9.363,9.363,9.217,9.351,500000.0
2008-10-31 05:08:00,9.334,9.361,9.25,9.315,600000.0
2008-10-31 05:09:00,9.348,9.37,9.308,9.308,300000.0
2008-10-31 05:10:00,9.252,9.376,9.252,9.376,450000.0
2008-10-31 05:11:00,9.343,9.352,9.296,9.348,300000.0
2008-10-31 05:12:00,9.318,9.321,9.177,9.297,650000.0
2008-10-31 05:13:00,9.244,9.363,9.244,9.326,350000.0
2008-10-31 05:14:00,9.371,9.371,9.242,9.242,250000.0
2008-10-31 05:15:00,9.334,9.36,9.279,9.279,250000.0
2008-10-31 05:16:00,9.232,9.346,9.208,9.346,400000.0
2008-10-31 05:17:00,9.356,9.356,9.216,9.352,300000.0
2008-10-31 05:18:00,9.369,9.396,9.242,9.396,650000.0
2008-10-31 05:19:00,9.318,9.346,9.238,9.276,550000.0
2008-10-31 05:20:00,9.323,9.37,9.274,9.298,500000.0
2008-10-31 05:21:00,9.363,9.363,9.238,9.272,350000.0
2008-10-31 05:22:00,9.288,9.361,9.245,9.341,300000.0
2008-10-31 05:23:00,9.322,9.354,9.241,9.241,350000.0
2008-10-31 05:24:00,9.297,9.393,9.254,9.296,750000.0
2008-10-31 05:25:00,9.38,9.38,9.244,9.284,450000.0
2008-10-31 05:26:00,9.345,9.345,9.243,9.243,250000.0
2008-10-31 05:27:00,9.354,9.382,9.272,9.371,550000.0
2008-10-31 05:28:00,9.244,9.394,9.24,9.368,400000.0
2008-10-31 05:29:00,9.297,9.35,9.22,9.232,550000.0
2008-10-31 05:30:00,9.197,9.311,9.197,9.3,350000.0
2008-10-31 05:31:00,9.341,9.355,9.289,9.289,200000.0
2008-10-31 05:32:00,9.281,9.379,9.281,9.315,350000.0
2008-10-31 05:33:00,9.301,9.358,9.28,9.304,400000.0
2008-10-31 05:34:00,9.294,9.358,9.231,9.358,450000.0
2008-10-31 05:35:00,9.254,9.365,9.254,9.365,300000.0
2008-10-31 05:36:00,9.334,9.371,9.241,9.241,450000.0
2008-10-31 05:37:00,9.279,9.355,9.254,9.351,550000.0
2008-10-31 05:38:00,9.381,9.381,9.296,9.355,350000.0
2008-10-31 05:39:00,9.359,9.391,9.28,9.28,400000.0
2008-10-31 05:40:00,9.27,9.399,9.263,9.314,300000.0
2008-10-31 05:41:00,9.356,9.356,9.282,9.282,100000.0
2008-10-31 05:42:00,9.311,9.369,9.261,9.353,400000.0
2008-10-31 05:43:00,9.384,9.411,9.299,9.299,400000.0
2008-10-31 05:44:00,9.388,9.388,9.379,9.379,100000.0
2008-10-31 05:46:00,9.307,9.422,9.291,9.367,550000.0
2008-10-31 05:48:00,9.3,9.408,9.3,9.376,400000.0
2008-10-31 05:49:00,9.372,9.394,9.268,9.308,400000.0
2008-10-31 05:50:00,9.365,9.372,9.225,9.342,550000.0
2008-10-31 05:51:00,9.359,9.393,9.267,9.371,400000.0
2008-10-31 05:52:00,9.388,9.422,9.339,9.349,300000.0
2008-10-31 05:53:00,9.442,9.442,9.3,9.305,350000.0
2008-10-31 05:54:00,9.352,9.453,9.314,9.453,400000.0
2008-10-31 05:55:00,9.382,9.446,9.323,9.35,450000.0
2008-10-31 05:56:00,9.327,9.415,9.301,9.409,400000.0
2008-10-31 05:57:00,9.374,9.402,9.256,9.391,550000.0
2008-10-31 05:58:00,9.35,9.47,9.35,9.47,100000.0
2008-10-31 05:59:00,9.468,9.468,9.342,9.396,500000.0
2008-10-31 06:00:00,9.378,9.474,9.341,9.395,500000.0
2008-10-31 06:01:00,9.333,9.432,9.333,9.396,350000.0
2008-10-31 06:02:00,9.432,9.432,9.339,9.403,300000.0
2008-10-31 06:03:00,9.363,9.408,9.287,9.306,550000.0
2008-10-31 06:04:00,9.416,9.416,9.31,9.402,250000.0
2008-10-31 06:05:00,9.291,9.418,9.281,9.281,250000.0
2008-10-31 06:06:00,9.292,9.431,9.292,9.39,500000.0
2008-10-31 06:07:00,9.433,9.433,9.287,9.324,550000.0
2008-10-31 06:08:00,9.325,9.413,9.31,9.383,250000.0
2008-10-31 06:09:00,9.4,9.484,9.338,9.415,900000.0
2008-10-31 06:10:00,9.352,9.397,9.253,9.342,550000.0
2008-10-31 06:11:00,9.313,9.385,9.217,9.226,400000.0
2008-10-31 06:12:00,9.426,9.438,9.389,9.438,300000.0
2008-10-31 06:13:00,9.336,9.426,9.308,9.398,550000.0
2008-10-31 06:14:00,9.344,9.443,9.324,9.408,300000.0
2008-10-31 06:15:00,9.308,9.358,9.308,9.358,100000.0
2008-10-31 06:16:00,9.434,9.48,9.339,9.401,400000.0
2008-10-31 06:17:00,9.419,9.478,9.346,9.367,450000.0
2008-10-31 06:18:00,9.326,9.377,9.3,9.374,250000.0
2008-10-31 06:19:00,9.394,9.415,9.323,9.327,550000.0
2008-10-31 06:20:00,9.411,9.441,9.331,9.421,500000.0
2008-10-31 06:21:00,9.45,9.45,9.34,9.347,600000.0
2008-10-31 06:22:00,9.438,9.438,9.325,9.342,400000.0
2008-10-31 06:23:00,9.464,9.466,9.331,9.351,350000.0
2008-10-31 06:24:00,9.313,9.438,9.306,9.438,350000.0
2008-10-31 06:25:00,9.428,9.47,9.337,9.404,500000.0
2008-10-31 06:26:00,9.422,9.428,9.345,9.395,300000.0
2008-10-31 06:27:00,9.435,9.475,9.336,9.431,450000.0
2008-10-31 06:28:00,9.345,9.422,9.314,9.384,550000.0
2008-10-31 06:29:00,9.31,9.451,9.31,9.379,550000.0
2008-10-31 06:30:00,9.342,9.468,9.342,9.453,300000.0
2008-10-31 06:31:00,9.397,9.515,9.381,9.4,400000.0
2008-10-31 06:32:00,9.459,9.459,9.294,9.458,550000.0
2008-10-31 06:33:00,9.382,9.496,9.355,9.42,350000.0
2008-10-31 06:34:00,9.424,9.489,9.412,9.436,400000.0
2008-10-31 06:35:00,9.456,9.525,9.38,9.492,450000.0
2008-10-31 06:36:00,9.353,9.495,9.353,9.454,450000.0
2008-10-31 06:37:00,9.384,9.517,9.377,9.406,550000.0
2008-10-31 06:38:00,9.409,9.529,9.386,9.502,550000.0
2008-10-31 06:39:00,9.432,9.557,9.416,9.524,950000.0
2008-10-31 06:40:00,9.505,9.505,9.315,9.48,450000.0
2008-10-31 06:41:00,9.428,9.522,9.412,9.474,500000.0
2008-10-31 06:42:00,9.395,9.537,9.395,9.496,450000.0
2008-10-31 06:43:00,9.513,9.552,9.455,9.48,550000.0
2008-10-31 06:44:00,9.471,9.512,9.392,9.392,350000.0
2008-10-31 06:45:00,9.478,9.571,9.423,9.516,350000.0
2008-10-31 06:46:00,9.479,9.571,9.425,9.528,550000.0
2008-10-31 06:47:00,9.415,9.564,9.415,9.44,550000.0
2008-10-31 06:48:00,9.577,9.646,9.451,9.451,500000.0
2008-10-31 06:49:00,9.499,9.589,9.451,9.547,800000.0
2008-10-31 06:50:00,9.442,9.561,9.434,9.478,350000.0
2008-10-31 06:51:00,9.534,9.587,9.451,9.587,400000.0
2008-10-31 06:52:00,9.51,9.592,9.436,9.592,550000.0
2008-10-31 06:53:00,9.513,9.635,9.504,9.505,550000.0
2008-10-31 06:54:00,9.511,9.54,9.459,9.54,300000.0
2008-10-31 06:55:00,9.577,9.579,9.472,9.564,550000.0
2008-10-31 06:56:00,9.448,9.561,9.401,9.428,550000.0
2008-10-31 06:57:00,9.469,9.566,9.424,9.518,550000.0
2008-10-31 06:58:00,9.513,9.521,9.403,9.421,450000.0
2008-10-31 06:59:00,9.474,9.511,9.374,9.382,650000.0
2008-10-31 07:00:00,9.476,9.485,9.4,9.461,350000.0
2008-10-31 07:01:00,9.499,9.544,9.409,9.455,450000.0
2008-10-31 07:02:00,9.316,9.466,9.316,9.466,250000.0
2008-10-31 07:03:00,9.44,9.508,9.418,9.506,450000.0
2008-10-31 07:04:00,9.498,9.528,9.397,9.397,500000.0
2008-10-31 07:05:00,9.496,9.551,9.419,9.446,500000.0
2008-10-31 07:06:00,9.431,9.537,9.405,9.405,300000.0
2008-10-31 07:07:00,9.479,9.524,9.385,9.474,500000.0
2008-10-31 07:08:00,9.504,9.547,9.461,9.47,500000.0
2008-10-31 07:09:00,9.434,9.529,9.425,9.425,400000.0
2008-10-31 07:10:00,9.534,9.534,9.419,9.508,350000.0
2008-10-31 07:11:00,9.587,9.587,9.486,9.486,350000.0
2008-10-31 07:13:00,9.423,9.535,9.411,9.432,400000.0
2008-10-31 07:14:00,9.387,9.489,9.387,9.442,400000.0
2008-10-31 07:15:00,9.588,9.588,9.446,9.531,300000.0
2008-10-31 07:16:00,9.545,9.552,9.393,9.552,350000.0
2008-10-31 07:17:00,9.516,9.574,9.452,9.574,350000.0
2008-10-31 07:18:00,9.539,9.586,9.464,9.586,300000.0
2008-10-31 07:19:00,9.579,9.579,9.46,9.537,550000.0
2008-10-31 07:20:00,9.525,9.547,9.457,9.457,150000.0
2008-10-31 07:21:00,9.419,9.538,9.419,9.523,350000.0
2008-10-31 07:22:00,9.489,9.543,9.443,9.543,350000.0
2008-10-31 07:24:00,9.444,9.559,9.444,9.524,450000.0
2008-10-31 07:25:00,9.479,9.558,9.452,9.541,550000.0
2008-10-31 07:26:00,9.498,9.511,9.466,9.466,250000.0
2008-10-31 07:27:00,9.401,9.558,9.401,9.558,500000.0
2008-10-31 07:28:00,9.512,9.548,9.431,9.494,400000.0
2008-10-31 07:29:00,9.499,9.53,9.461,9.506,250000.0
2008-10-31 07:30:00,9.512,9.559,9.434,9.434,500000.0
2008-10-31 07:31:00,9.453,9.583,9.428,9.428,550000.0
2008-10-31 07:32:00,9.519,9.533,9.447,9.516,450000.0
2008-10-31 07:33:00,9.512,9.54,9.427,9.427,350000.0
2008-10-31 07:34:00,9.459,9.57,9.422,9.476,450000.0
2008-10-31 07:35:00,9.508,9.508,9.375,9.393,500000.0
2008-10-31 07:36:00,9.421,9.529,9.379,9.401,550000.0
2008-10-31 07:37:00,9.502,9.526,9.364,9.364,400000.0
2008-10-31 07:38:00,9.451,9.483,9.355,9.483,250000.0
2008-10-31 07:39:00,9.405,9.458,9.35,9.458,400000.0
2008-10-31 07:40:00,9.449,9.464,9.324,9.464,350000.0
2008-10-31 07:41:00,9.478,9.478,9.357,9.439,500000.0
2008-10-31 07:42:00,9.474,9.478,9.356,9.397,350000.0
2008-10-31 07:43:00,9.418,9.448,9.323,9.383,400000.0
2008-10-31 07:44:00,9.404,9.5,9.382,9.382,550000.0
2008-10-31 07:45:00,9.476,9.498,9.419,9.419,350000.0
2008-10-31 07:46:00,9.474,9.492,9.376,9.421,350000.0
2008-10-31 07:47:00,9.447,9.48,9.369,9.48,350000.0
2008-10-31 07:48:00,9.362,9.512,9.362,9.417,550000.0
2008-10-31 07:49:00,9.458,9.499,9.361,9.46,550000.0
2008-10-31 07:50:00,9.465,9.465,9.323,9.402,400000.0
2008-10-31 07:51:00,9.426,9.485,9.36,9.481,450000.0
2008-10-31 07:52:00,9.433,9.471,9.315,9.384,500000.0
2008-10-31 07:53:00,9.45,9.485,9.348,9.42,500000.0
2008-10-31 07:54:00,9.435,9.485,9.359,9.393,350000.0
2008-10-31 07:55:00,9.4,9.466,9.341,9.438,350000.0
2008-10-31 07:56:00,9.45,9.467,9.345,9.467,550000.0
2008-10-31 07:57:00,9.346,9.424,9.335,9.374,350000.0
2008-10-31 07:58:00,9.384,9.432,9.309,9.388,500000.0
2008-10-31 07:59:00,9.376,9.418,9.317,9.317,450000.0
2008-10-31 08:00:00,9.385,9.478,9.352,9.397,350000.0
2008-10-31 08:01:00,9.317,9.463,9.317,9.463,350000.0
2008-10-31 08:02:00,9.41,9.437,9.287,9.41,350000.0
2008-10-31 08:03:00,9.428,9.464,9.308,9.371,450000.0
2008-10-31 08:04:00,9.46,9.46,9.371,9.374,350000.0
2008-10-31 08:05:00,9.379,9.422,9.31,9.361,400000.0
2008-10-31 08:06:00,9.41,9.426,9.34,9.416,400000.0
2008-10-31 08:07:00,9.444,9.444,9.322,9.421,450000.0
2008-10-31 08:08:00,9.383,9.45,9.307,9.45,400000.0
2008-10-31 08:09:00,9.455,9.469,9.339,9.376,400000.0
2008-10-31 08:10:00,9.426,9.433,9.294,9.41,400000.0
2008-10-31 08:11:00,9.401,9.458,9.339,9.405,400000.0
2008-10-31 08:12:00,9.429,9.473,9.374,9.425,400000.0
2008-10-31 08:13:00,9.355,9.483,9.355,9.416,350000.0
2008-10-31 08:14:00,9.454,9.491,9.341,9.491,400000.0
2008-10-31 08:15:00,9.451,9.469,9.361,9.361,400000.0
2008-10-31 08:16:00,9.484,9.512,9.356,9.356,350000.0
2008-10-31 08:17:00,9.418,9.448,9.36,9.444,400000.0
2008-10-31 08:18:00,9.507,9.507,9.34,9.435,500000.0
2008-10-31 08:19:00,9.398,9.474,9.338,9.474,400000.0
2008-10-31 08:20:00,9.331,9.475,9.299,9.475,400000.0
2008-10-31 08:21:00,9.465,9.474,9.34,9.461,400000.0
2008-10-31 08:22:00,9.411,9.494,9.376,9.484,550000.0
2008-10-31 08:23:00,9.377,9.471,9.338,9.432,350000.0
2008-10-31 08:24:00,9.392,9.455,9.376,9.376,350000.0
2008-10-31 08:25:00,9.461,9.498,9.411,9.419,400000.0
2008-10-31 08:26:00,9.448,9.448,9.347,9.376,500000.0
2008-10-31 08:27:00,9.406,9.469,9.377,9.443,400000.0
2008-10-31 08:28:00,9.403,9.403,9.327,9.37,450000.0
2008-10-31 08:29:00,9.426,9.495,9.416,9.416,400000.0
2008-10-31 08:30:00,9.353,9.463,9.351,9.434,500000.0
2008-10-31 08:31:00,9.433,9.455,9.341,9.37,450000.0
2008-10-31 08:32:00,9.397,9.487,9.372,9.487,400000.0
2008-10-31 08:33:00,9.341,9.467,9.341,9.403,450000.0
2008-10-31 08:34:00,9.448,9.492,9.359,9.47,450000.0
2008-10-31 08:35:00,9.459,9.459,9.326,9.428,550000.0
2008-10-31 08:36:00,9.341,9.381,9.341,9.343,350000.0
2008-10-31 08:37:00,9.38,9.476,9.358,9.369,350000.0
2008-10-31 08:38:00,9.364,9.443,9.345,9.345,250000.0
2008-10-31 08:39:00,9.372,9.462,9.337,9.451,500000.0
2008-10-31 08:40:00,9.45,9.465,9.338,9.443,350000.0
2008-10-31 08:41:00,9.364,9.475,9.364,9.456,500000.0
2008-10-31 08:42:00,9.459,9.459,9.326,9.439,350000.0
2008-10-31 08:43:00,9.363,9.485,9.363,9.443,350000.0
2008-10-31 08:44:00,9.485,9.485,9.283,9.394,550000.0
2008-10-31 08:45:00,9.353,9.422,9.276,9.321,350000.0
2008-10-31 08:46:00,9.317,9.383,9.295,9.323,550000.0
2008-10-31 08:47:00,9.3,9.375,9.207,9.356,550000.0
2008-10-31 08:48:00,9.385,9.385,9.242,9.293,550000.0
2008-10-31 08:49:00,9.35,9.35,9.281,9.333,500000.0
2008-10-31 08:50:00,9.286,9.369,9.242,9.242,550000.0
2008-10-31 08:51:00,9.285,9.366,9.27,9.311,450000.0
2008-10-31 08:52:00,9.367,9.403,9.326,9.366,350000.0
2008-10-31 08:53:00,9.284,9.377,9.216,9.332,400000.0
2008-10-31 08:54:00,9.374,9.374,9.233,9.274,400000.0
2008-10-31 08:55:00,9.32,9.344,9.237,9.237,450000.0
2008-10-31 08:56:00,9.298,9.421,9.283,9.283,450000.0
2008-10-31 08:57:00,9.342,9.372,9.285,9.299,350000.0
2008-10-31 08:58:00,9.333,9.378,9.284,9.321,500000.0
2008-10-31 08:59:00,9.353,9.373,9.284,9.317,400000.0
2008-10-31 09:00:00,9.346,9.374,9.261,9.331,1500000.0
2008-10-31 09:01:00,9.356,9.375,9.29,9.347,1250000.0
2008-10-31 09:02:00,9.36,9.399,9.21,9.21,350000.0
2008-10-31 09:03:00,9.335,9.354,9.283,9.332,350000.0
2008-10-31 09:04:00,9.358,9.358,9.249,9.249,450000.0
2008-10-31 09:05:00,9.318,9.338,9.207,9.325,400000.0
2008-10-31 09:06:00,9.337,9.355,9.242,9.276,450000.0
2008-10-31 09:07:00,9.296,9.323,9.251,9.271,350000.0
2008-10-31 09:08:00,9.329,9.364,9.224,9.321,550000.0
2008-10-31 09:09:00,9.347,9.368,9.255,9.368,350000.0
2008-10-31 09:10:00,9.248,9.357,9.21,9.26,450000.0
2008-10-31 09:11:00,9.325,9.354,9.263,9.339,1900000.0
2008-10-31 09:12:00,9.294,9.381,9.244,9.337,550000.0
2008-10-31 09:13:00,9.335,9.387,9.222,9.387,550000.0
2008-10-31 09:14:00,9.279,9.368,9.276,9.345,400000.0
2008-10-31 09:15:00,9.399,9.399,9.279,9.323,500000.0
2008-10-31 09:16:00,9.361,9.415,9.292,9.415,500000.0
2008-10-31 09:17:00,9.347,9.418,9.259,9.366,550000.0
2008-10-31 09:18:00,9.389,9.406,9.268,9.372,500000.0
2008-10-31 09:19:00,9.393,9.404,9.236,9.285,500000.0
2008-10-31 09:20:00,9.307,9.354,9.244,9.335,350000.0
2008-10-31 09:21:00,9.356,9.356,9.263,9.263,450000.0
2008-10-31 09:22:00,9.354,9.36,9.261,9.285,400000.0
2008-10-31 09:23:00,9.378,9.387,9.276,9.387,400000.0
2008-10-31 09:24:00,9.316,9.362,9.293,9.293,350000.0
2008-10-31 09:25:00,9.336,9.435,9.29,9.321,350000.0
2008-10-31 09:26:00,9.313,9.356,9.274,9.343,350000.0
2008-10-31 09:27:00,9.376,9.429,9.285,9.325,550000.0
2008-10-31 09:28:00,9.308,9.395,9.295,9.318,1550000.0
2008-10-31 09:29:00,9.278,9.383,9.278,9.322,400000.0
2008-10-31 09:30:00,9.352,9.387,9.283,9.334,450000.0
2008-10-31 09:31:00,9.391,9.406,9.337,9.349,350000.0
2008-10-31 09:32:00,9.29,9.44,9.272,9.311,350000.0
2008-10-31 09:33:00,9.327,9.451,9.308,9.324,350000.0
2008-10-31 09:34:00,9.278,9.439,9.232,9.301,1950000.0
2008-10-31 09:35:00,9.398,9.398,9.261,9.296,350000.0
2008-10-31 09:36:00,9.426,9.449,9.341,9.344,550000.0
2008-10-31 09:37:00,9.39,9.4,9.291,9.37,450000.0
2008-10-31 09:38:00,9.363,9.443,9.325,9.397,550000.0
2008-10-31 09:39:00,9.353,9.426,9.309,9.309,550000.0
2008-10-31 09:40:00,9.386,9.401,9.273,9.401,500000.0
2008-10-31 09:41:00,9.319,9.37,9.236,9.236,450000.0
2008-10-31 09:42:00,9.264,9.407,9.264,9.389,450000.0
2008-10-31 09:43:00,9.362,9.43,9.298,9.4,550000.0
2008-10-31 09:44:00,9.328,9.383,9.296,9.383,450000.0
2008-10-31 09:45:00,9.367,9.401,9.305,9.338,350000.0
2008-10-31 09:46:00,9.383,9.39,9.246,9.246,450000.0
2008-10-31 09:47:00,9.334,9.376,9.239,9.376,400000.0
2008-10-31 09:48:00,9.322,9.364,9.258,9.277,450000.0
2008-10-31 09:49:00,9.386,9.386,9.286,9.372,400000.0
2008-10-31 09:50:00,9.313,9.392,9.241,9.306,350000.0
2008-10-31 09:51:00,9.347,9.381,9.257,9.356,400000.0
2008-10-31 09:52:00,9.356,9.397,9.262,9.373,400000.0
2008-10-31 09:53:00,9.35,9.398,9.326,9.39,400000.0
2008-10-31 09:54:00,9.299,9.411,9.255,9.382,750000.0
2008-10-31 09:55:00,9.313,9.402,9.284,9.402,550000.0
2008-10-31 09:56:00,9.339,9.366,9.271,9.358,450000.0
2008-10-31 09:57:00,9.286,9.359,9.228,9.359,450000.0
2008-10-31 09:58:00,9.332,9.371,9.284,9.284,400000.0
2008-10-31 09:59:00,9.244,9.375,9.244,9.339,400000.0
2008-10-31 10:00:00,9.365,9.365,9.232,9.238,350000.0
2008-10-31 10:01:00,9.265,9.36,9.259,9.357,500000.0
2008-10-31 10:02:00,9.347,9.347,9.248,9.25,400000.0
2008-10-31 10:03:00,9.324,9.38,9.256,9.277,500000.0
2008-10-31 10:04:00,9.307,9.365,9.289,9.35,550000.0
2008-10-31 10:05:00,9.316,9.379,9.282,9.308,350000.0
2008-10-31 10:06:00,9.26,9.34,9.26,9.335,500000.0
2008-10-31 10:07:00,9.362,9.362,9.257,9.312,400000.0
2008-10-31 10:08:00,9.33,9.354,9.246,9.28,550000.0
2008-10-31 10:09:00,9.225,9.342,9.225,9.26,350000.0
2008-10-31 10:10:00,9.283,9.32,9.165,9.181,650000.0
2008-10-31 10:11:00,9.34,9.34,9.229,9.312,400000.0
2008-10-31 10:12:00,9.301,9.301,9.165,9.22,550000.0
2008-10-31 10:13:00,9.202,9.291,9.181,9.234,350000.0
2008-10-31 10:14:00,9.233,9.302,9.187,9.235,550000.0
2008-10-31 10:15:00,9.239,9.311,9.165,9.235,350000.0
2008-10-31 10:16:00,9.247,9.332,9.206,9.206,550000.0
2008-10-31 10:17:00,9.324,9.324,9.187,9.187,500000.0
2008-10-31 10:18:00,9.296,9.296,9.131,9.181,550000.0
2008-10-31 10:19:00,9.247,9.247,9.127,9.237,550000.0
2008-10-31 10:20:00,9.151,9.246,9.13,9.196,350000.0
2008-10-31 10:21:00,9.184,9.225,9.091,9.149,350000.0
2008-10-31 10:22:00,9.225,9.235,9.126,9.225,500000.0
2008-10-31 10:23:00,9.21,9.224,9.091,9.222,400000.0
2008-10-31 10:24:00,9.143,9.22,9.08,9.22,500000.0
2008-10-31 10:25:00,9.198,9.22,9.102,9.122,500000.0
2008-10-31 10:26:00,9.154,9.261,9.13,9.252,350000.0
2008-10-31 10:27:00,9.2,9.257,9.138,9.138,400000.0
2008-10-31 10:28:00,9.199,9.252,9.127,9.201,600000.0
2008-10-31 10:29:00,9.218,9.228,9.103,9.188,350000.0
2008-10-31 10:30:00,9.243,9.243,9.166,9.166,400000.0
2008-10-31 10:31:00,9.246,9.262,9.127,9.184,550000.0
2008-10-31 10:32:00,9.205,9.249,9.133,9.244,650000.0
2008-10-31 10:33:00,9.157,9.26,9.135,9.135,450000.0
2008-10-31 10:34:00,9.159,9.251,9.139,9.183,450000.0
2008-10-31 10:35:00,9.202,9.262,9.145,9.18,450000.0
2008-10-31 10:36:00,9.108,9.244,9.108,9.244,550000.0
2008-10-31 10:37:00,9.144,9.248,9.126,9.244,400000.0
2008-10-31 10:38:00,9.222,9.261,9.116,9.145,550000.0
2008-10-31 10:39:00,9.124,9.244,9.098,9.244,350000.0
2008-10-31 10:40:00,9.149,9.22,9.048,9.179,550000.0
2008-10-31 10:41:00,9.246,9.254,9.122,9.171,400000.0
2008-10-31 10:42:00,9.18,9.26,9.132,9.179,400000.0
2008-10-31 10:43:00,9.203,9.235,9.132,9.235,450000.0
2008-10-31 10:44:00,9.117,9.23,9.094,9.168,350000.0
2008-10-31 10:45:00,9.088,9.175,9.088,9.126,350000.0
2008-10-31 10:46:00,9.076,9.215,9.076,9.09,600000.0
2008-10-31 10:47:00,9.183,9.21,9.111,9.111,400000.0
2008-10-31 10:48:00,9.126,9.243,9.112,9.112,550000.0
2008-10-31 10:49:00,9.159,9.204,9.11,9.189,500000.0
2008-10-31 10:50:00,9.23,9.233,9.086,9.112,450000.0
2008-10-31 10:51:00,9.129,9.222,9.094,9.222,350000.0
2008-10-31 10:52:00,9.09,9.224,9.087,9.13,550000.0
2008-10-31 10:53:00,9.235,9.235,9.138,9.218,350000.0
2008-10-31 10:54:00,9.175,9.26,9.108,9.251,400000.0
2008-10-31 10:55:00,9.167,9.231,9.102,9.145,350000.0
2008-10-31 10:56:00,9.088,9.222,9.088,9.163,450000.0
2008-10-31 10:57:00,9.184,9.234,9.142,9.142,400000.0
2008-10-31 10:58:00,9.208,9.234,9.103,9.234,450000.0
2008-10-31 10:59:00,9.226,9.257,9.116,9.159,350000.0
2008-10-31 11:00:00,9.141,9.228,9.119,9.139,400000.0
2008-10-31 11:01:00,9.1,9.228,9.1,9.204,550000.0
2008-10-31 11:02:00,9.221,9.237,9.101,9.17,350000.0
2008-10-31 11:03:00,9.13,9.256,9.13,9.156,400000.0
2008-10-31 11:04:00,9.253,9.273,9.141,9.253,500000.0
2008-10-31 11:05:00,9.178,9.218,9.096,9.196,400000.0
2008-10-31 11:06:00,9.14,9.217,9.095,9.217,400000.0
2008-10-31 11:07:00,9.184,9.228,9.073,9.093,400000.0
2008-10-31 11:08:00,9.119,9.257,9.119,9.193,500000.0
2008-10-31 11:09:00,9.236,9.236,9.098,9.233,500000.0
2008-10-31 11:10:00,9.091,9.24,9.091,9.219,450000.0
2008-10-31 11:11:00,9.142,9.224,9.081,9.224,400000.0
2008-10-31 11:12:00,9.137,9.23,9.093,9.13,600000.0
2008-10-31 11:13:00,9.207,9.252,9.169,9.222,500000.0
2008-10-31 11:14:00,9.248,9.248,9.114,9.145,350000.0
2008-10-31 11:15:00,9.196,9.232,9.149,9.232,400000.0
2008-10-31 11:16:00,9.275,9.288,9.14,9.232,550000.0
2008-10-31 11:17:00,9.3,9.328,9.181,9.28,700000.0
2008-10-31 11:18:00,9.247,9.295,9.147,9.185,400000.0
2008-10-31 11:19:00,9.221,9.276,9.192,9.192,450000.0
2008-10-31 11:20:00,9.252,9.253,9.163,9.253,500000.0
2008-10-31 11:21:00,9.169,9.298,9.169,9.17,450000.0
2008-10-31 11:22:00,9.191,9.265,9.149,9.216,500000.0
2008-10-31 11:23:00,9.169,9.278,9.144,9.215,400000.0
2008-10-31 11:24:00,9.159,9.228,9.111,9.129,400000.0
2008-10-31 11:25:00,9.173,9.235,9.155,9.23,350000.0
2008-10-31 11:26:00,9.137,9.195,9.066,9.127,550000.0
2008-10-31 11:27:00,9.239,9.278,9.149,9.231,450000.0
2008-10-31 11:28:00,9.167,9.313,9.167,9.271,500000.0
2008-10-31 11:29:00,9.167,9.31,9.167,9.266,600000.0
2008-10-31 11:30:00,9.156,9.243,9.128,9.157,400000.0
2008-10-31 11:31:00,9.196,9.222,9.11,9.219,550000.0
2008-10-31 11:32:00,9.275,9.275,9.124,9.199,650000.0
2008-10-31 11:33:00,9.083,9.203,9.066,9.203,550000.0
2008-10-31 11:34:00,9.171,9.238,9.083,9.204,450000.0
2008-10-31 11:35:00,9.231,9.231,9.12,9.19,400000.0
2008-10-31 11:36:00,9.16,9.27,9.157,9.166,400000.0
2008-10-31 11:37:00,9.19,9.243,9.149,9.231,450000.0
2008-10-31 11:38:00,9.118,9.264,9.118,9.146,400000.0
2008-10-31 11:39:00,9.272,9.278,9.141,9.278,550000.0
2008-10-31 11:40:00,9.265,9.275,9.178,9.178,500000.0
2008-10-31 11:41:00,9.264,9.307,9.165,9.264,400000.0
2008-10-31 11:42:00,9.154,9.28,9.154,9.239,350000.0
2008-10-31 11:43:00,9.261,9.336,9.199,9.234,550000.0
2008-10-31 11:44:00,9.242,9.321,9.166,9.267,550000.0
2008-10-31 11:45:00,9.201,9.252,9.158,9.252,350000.0
2008-10-31 11:46:00,9.227,9.269,9.165,9.196,350000.0
2008-10-31 11:47:00,9.284,9.284,9.145,9.167,400000.0
2008-10-31 11:48:00,9.214,9.284,9.17,9.175,550000.0
2008-10-31 11:49:00,9.203,9.296,9.169,9.256,400000.0
2008-10-31 11:50:00,9.292,9.311,9.198,9.201,350000.0
2008-10-31 11:51:00,9.219,9.312,9.147,9.147,450000.0
2008-10-31 11:52:00,9.17,9.288,9.17,9.288,500000.0
2008-10-31 11:53:00,9.191,9.242,9.188,9.188,500000.0
2008-10-31 11:54:00,9.182,9.38,9.182,9.288,650000.0
2008-10-31 11:55:00,9.274,9.289,9.135,9.141,400000.0
2008-10-31 11:56:00,9.166,9.255,9.156,9.187,400000.0
2008-10-31 11:57:00,9.21,9.267,9.127,9.161,550000.0
2008-10-31 11:58:00,9.262,9.287,9.194,9.234,450000.0
2008-10-31 11:59:00,9.265,9.273,9.146,9.146,550000.0
2008-10-31 12:00:00,9.211,9.298,9.198,9.298,450000.0
2008-10-31 12:01:00,9.305,9.305,9.187,9.288,500000.0
2008-10-31 12:02:00,9.301,9.302,9.185,9.216,500000.0
2008-10-31 12:03:00,9.173,9.315,9.173,9.315,450000.0
2008-10-31 12:04:00,9.246,9.349,9.17,9.203,550000.0
2008-10-31 12:05:00,9.27,9.355,9.206,9.293,450000.0
2008-10-31 12:06:00,9.253,9.322,9.174,9.227,400000.0
2008-10-31 12:07:00,9.189,9.326,9.189,9.192,350000.0
2008-10-31 12:08:00,9.338,9.351,9.229,9.229,500000.0
2008-10-31 12:09:00,9.257,9.377,9.251,9.362,550000.0
2008-10-31 12:10:00,9.357,9.357,9.277,9.318,350000.0
2008-10-31 12:11:00,9.23,9.308,9.203,9.239,350000.0
2008-10-31 12:12:00,9.221,9.428,9.221,9.321,550000.0
2008-10-31 12:13:00,9.335,9.335,9.198,9.299,350000.0
2008-10-31 12:14:00,9.241,9.33,9.199,9.215,450000.0
2008-10-31 12:15:00,9.297,9.334,9.225,9.298,350000.0
2008-10-31 12:16:00,9.263,9.295,9.216,9.288,500000.0
2008-10-31 12:17:00,9.3,9.319,9.172,9.207,400000.0
2008-10-31 12:18:00,9.207,9.324,9.177,9.262,350000.0
2008-10-31 12:19:00,9.251,9.331,9.2,9.2,550000.0
2008-10-31 12:20:00,9.312,9.316,9.248,9.248,350000.0
2008-10-31 12:21:00,9.242,9.349,9.242,9.261,450000.0
2008-10-31 12:22:00,9.298,9.327,9.198,9.275,450000.0
2008-10-31 12:23:00,9.325,9.325,9.204,9.292,550000.0
2008-10-31 12:24:00,9.27,9.364,9.225,9.312,500000.0
2008-10-31 12:25:00,9.321,9.329,9.236,9.244,450000.0
2008-10-31 12:26:00,9.28,9.289,9.209,9.238,350000.0
2008-10-31 12:27:00,9.302,9.378,9.216,9.366,500000.0
2008-10-31 12:28:00,9.216,9.32,9.188,9.188,350000.0
2008-10-31 12:29:00,9.289,9.377,9.243,9.288,400000.0
2008-10-31 12:30:00,9.26,9.344,9.238,9.344,400000.0
2008-10-31 12:31:00,9.278,9.304,9.248,9.292,350000.0
2008-10-31 12:32:00,9.244,9.346,9.233,9.31,450000.0
2008-10-31 12:33:00,9.218,9.342,9.218,9.29,450000.0
2008-10-31 12:34:00,9.259,9.362,9.233,9.318,350000.0
2008-10-31 12:35:00,9.277,9.376,9.264,9.293,600000.0
2008-10-31 12:36:00,9.311,9.326,9.216,9.303,550000.0
2008-10-31 12:37:00,9.334,9.335,9.226,9.298,400000.0
2008-10-31 12:38:00,9.25,9.354,9.226,9.354,400000.0
2008-10-31 12:39:00,9.26,9.353,9.236,9.292,550000.0
2008-10-31 12:40:00,9.235,9.38,9.215,9.241,450000.0
2008-10-31 12:41:00,9.314,9.331,9.236,9.317,450000.0
2008-10-31 12:42:00,9.326,9.374,9.213,9.213,500000.0
2008-10-31 12:43:00,9.331,9.334,9.211,9.211,350000.0
2008-10-31 12:44:00,9.236,9.322,9.198,9.239,350000.0
2008-10-31 12:45:00,9.235,9.373,9.235,9.261,400000.0
2008-10-31 12:46:00,9.236,9.372,9.236,9.275,400000.0
2008-10-31 12:47:00,9.323,9.323,9.229,9.26,350000.0
2008-10-31 12:48:00,9.311,9.328,9.243,9.304,500000.0
2008-10-31 12:49:00,9.264,9.374,9.234,9.263,400000.0
2008-10-31 12:50:00,9.25,9.365,9.241,9.331,450000.0
2008-10-31 12:51:00,9.261,9.353,9.2,9.2,450000.0
2008-10-31 12:52:00,9.294,9.348,9.229,9.229,350000.0
2008-10-31 12:53:00,9.205,9.328,9.19,9.328,400000.0
2008-10-31 12:54:00,9.251,9.32,9.188,9.287,400000.0
2008-10-31 12:55:00,9.287,9.321,9.19,9.256,400000.0
2008-10-31 12:56:00,9.34,9.367,9.233,9.342,450000.0
2008-10-31 12:57:00,9.267,9.315,9.214,9.278,400000.0
2008-10-31 12:58:00,9.263,9.351,9.229,9.351,400000.0
2008-10-31 12:59:00,9.25,9.367,9.25,9.272,350000.0
2008-10-31 13:00:00,9.207,9.354,9.207,9.261,550000.0
2008-10-31 13:01:00,9.309,9.313,9.211,9.298,400000.0
2008-10-31 13:02:00,9.258,9.361,9.258,9.334,350000.0
2008-10-31 13:03:00,9.353,9.353,9.238,9.324,350000.0
2008-10-31 13:04:00,9.27,9.323,9.218,9.311,450000.0
2008-10-31 13:05:00,9.285,9.365,9.232,9.33,400000.0
2008-10-31 13:06:00,9.368,9.398,9.253,9.299,450000.0
2008-10-31 13:07:00,9.295,9.374,9.262,9.374,450000.0
2008-10-31 13:08:00,9.332,9.394,9.264,9.386,350000.0
2008-10-31 13:09:00,9.346,9.376,9.24,9.271,400000.0
2008-10-31 13:10:00,9.284,9.432,9.284,9.394,500000.0
2008-10-31 13:11:00,9.389,9.426,9.326,9.371,400000.0
2008-10-31 13:12:00,9.384,9.398,9.291,9.369,350000.0
2008-10-31 13:13:00,9.316,9.415,9.273,9.415,550000.0
2008-10-31 13:14:00,9.253,9.407,9.253,9.373,400000.0
2008-10-31 13:15:00,9.356,9.356,9.245,9.278,450000.0
2008-10-31 13:16:00,9.405,9.416,9.278,9.368,500000.0
2008-10-31 13:17:00,9.323,9.422,9.275,9.322,450000.0
2008-10-31 13:18:00,9.381,9.381,9.286,9.331,350000.0
2008-10-31 13:19:00,9.392,9.429,9.316,9.323,700000.0
2008-10-31 13:20:00,9.373,9.436,9.294,9.318,800000.0
2008-10-31 13:21:00,9.346,9.405,9.293,9.385,400000.0
2008-10-31 13:22:00,9.264,9.398,9.264,9.298,550000.0
2008-10-31 13:23:00,9.373,9.407,9.3,9.323,450000.0
2008-10-31 13:24:00,9.334,9.404,9.319,9.364,350000.0
2008-10-31 13:25:00,9.254,9.398,9.253,9.352,450000.0
2008-10-31 13:26:00,9.4,9.44,9.337,9.341,400000.0
2008-10-31 13:27:00,9.305,9.402,9.305,9.324,500000.0
2008-10-31 13:28:00,9.388,9.445,9.322,9.326,400000.0
2008-10-31 13:29:00,9.368,9.401,9.266,9.359,400000.0
2008-10-31 13:30:00,9.289,9.378,9.289,9.373,450000.0
2008-10-31 13:31:00,9.354,9.391,9.241,9.342,550000.0
2008-10-31 13:32:00,9.355,9.355,9.286,9.313,400000.0
2008-10-31 13:33:00,9.321,9.393,9.257,9.312,350000.0
2008-10-31 13:34:00,9.232,9.382,9.232,9.369,700000.0
2008-10-31 13:35:00,9.314,9.402,9.295,9.325,550000.0
2008-10-31 13:36:00,9.251,9.332,9.226,9.33,650000.0
2008-10-31 13:37:00,9.352,9.352,9.242,9.309,400000.0
2008-10-31 13:38:00,9.227,9.354,9.227,9.335,350000.0
2008-10-31 13:39:00,9.257,9.354,9.24,9.24,600000.0
2008-10-31 13:40:00,9.332,9.332,9.184,9.294,500000.0
2008-10-31 13:41:00,9.206,9.309,9.195,9.214,400000.0
2008-10-31 13:42:00,9.233,9.276,9.191,9.191,350000.0
2008-10-31 13:43:00,9.324,9.324,9.175,9.24,750000.0
2008-10-31 13:44:00,9.208,9.335,9.201,9.219,450000.0
2008-10-31 13:45:00,9.223,9.339,9.195,9.3,350000.0
2008-10-31 13:46:00,9.277,9.322,9.195,9.29,350000.0
2008-10-31 13:47:00,9.327,9.327,9.242,9.312,400000.0
2008-10-31 13:48:00,9.337,9.337,9.275,9.317,350000.0
2008-10-31 13:49:00,9.247,9.302,9.194,9.196,350000.0
2008-10-31 13:50:00,9.258,9.357,9.152,9.152,550000.0
2008-10-31 13:51:00,9.194,9.282,9.161,9.161,350000.0
2008-10-31 13:52:00,9.281,9.302,9.21,9.21,400000.0
2008-10-31 13:53:00,9.312,9.331,9.197,9.291,400000.0
2008-10-31 13:54:00,9.225,9.321,9.161,9.294,400000.0
2008-10-31 13:55:00,9.329,9.329,9.206,9.321,350000.0
2008-10-31 13:56:00,9.258,9.341,9.225,9.316,400000.0
2008-10-31 13:57:00,9.352,9.363,9.234,9.282,400000.0
2008-10-31 13:58:00,9.278,9.293,9.174,9.221,550000.0
2008-10-31 13:59:00,9.319,9.319,9.194,9.29,350000.0
2008-10-31 14:00:00,9.213,9.301,9.187,9.263,450000.0
2008-10-31 14:01:00,9.271,9.288,9.163,9.288,400000.0
2008-10-31 14:02:00,9.271,9.272,9.157,9.238,350000.0
2008-10-31 14:03:00,9.194,9.276,9.186,9.257,350000.0
2008-10-31 14:04:00,9.267,9.317,9.15,9.261,450000.0
2008-10-31 14:05:00,9.275,9.282,9.152,9.282,400000.0
2008-10-31 14:06:00,9.171,9.274,9.156,9.156,450000.0
2008-10-31 14:07:00,9.254,9.266,9.139,9.266,350000.0
2008-10-31 14:08:00,9.196,9.293,9.144,9.236,400000.0
2008-10-31 14:09:00,9.252,9.262,9.151,9.189,400000.0
2008-10-31 14:10:00,9.193,9.315,9.166,9.292,400000.0
2008-10-31 14:11:00,9.291,9.312,9.19,9.226,500000.0
2008-10-31 14:12:00,9.171,9.239,9.152,9.182,350000.0
2008-10-31 14:13:00,9.195,9.299,9.195,9.222,450000.0
2008-10-31 14:14:00,9.207,9.299,9.207,9.239,350000.0
2008-10-31 14:15:00,9.265,9.302,9.207,9.253,350000.0
2008-10-31 14:16:00,9.293,9.343,9.196,9.314,500000.0
2008-10-31 14:17:00,9.227,9.293,9.172,9.238,400000.0
2008-10-31 14:18:00,9.22,9.275,9.208,9.23,400000.0
2008-10-31 14:19:00,9.325,9.343,9.184,9.184,700000.0
2008-10-31 14:20:00,9.272,9.315,9.19,9.261,500000.0
2008-10-31 14:21:00,9.314,9.33,9.195,9.274,400000.0
2008-10-31 14:22:00,9.303,9.303,9.194,9.293,400000.0
2008-10-31 14:23:00,9.309,9.332,9.189,9.256,450000.0
2008-10-31 14:24:00,9.302,9.354,9.242,9.288,400000.0
2008-10-31 14:25:00,9.193,9.274,9.114,9.139,350000.0
2008-10-31 14:26:00,9.28,9.28,9.138,9.237,500000.0
2008-10-31 14:27:00,9.268,9.31,9.143,9.241,450000.0
2008-10-31 14:28:00,9.331,9.403,9.245,9.32,450000.0
2008-10-31 14:29:00,9.336,9.44,9.328,9.328,550000.0
2008-10-31 14:30:00,9.4,9.442,9.284,9.284,350000.0
2008-10-31 14:31:00,9.423,9.47,9.349,9.394,400000.0
2008-10-31 14:32:00,9.309,9.424,9.309,9.411,550000.0
2008-10-31 14:33:00,9.371,9.504,9.337,9.396,650000.0
2008-10-31 14:34:00,9.541,9.541,9.432,9.498,350000.0
2008-10-31 14:35:00,9.462,9.519,9.406,9.519,350000.0
2008-10-31 14:36:00,9.53,9.53,9.43,9.451,400000.0
2008-10-31 14:37:00,9.424,9.466,9.335,9.42,500000.0
2008-10-31 14:38:00,9.515,9.519,9.366,9.411,500000.0
2008-10-31 14:39:00,9.423,9.473,9.357,9.399,500000.0
2008-10-31 14:40:00,9.393,9.524,9.366,9.472,400000.0
2008-10-31 14:41:00,9.444,9.477,9.392,9.441,350000.0
2008-10-31 14:42:00,9.438,9.451,9.373,9.373,500000.0
2008-10-31 14:43:00,9.447,9.447,9.363,9.418,350000.0
2008-10-31 14:44:00,9.293,9.447,9.291,9.399,350000.0
2008-10-31 14:45:00,9.4,9.441,9.354,9.388,400000.0
2008-10-31 14:46:00,9.428,9.43,9.318,9.363,450000.0
2008-10-31 14:47:00,9.421,9.436,9.327,9.431,550000.0
2008-10-31 14:48:00,9.457,9.465,9.399,9.399,400000.0
2008-10-31 14:49:00,9.45,9.492,9.375,9.423,400000.0
2008-10-31 14:50:00,9.512,9.519,9.392,9.453,500000.0
2008-10-31 14:51:00,9.494,9.528,9.406,9.426,400000.0
2008-10-31 14:52:00,9.46,9.518,9.431,9.437,500000.0
2008-10-31 14:53:00,9.474,9.515,9.374,9.515,450000.0
2008-10-31 14:54:00,9.527,9.549,9.426,9.426,550000.0
2008-10-31 14:55:00,9.537,9.552,9.442,9.529,400000.0
2008-10-31 14:56:00,9.514,9.542,9.472,9.493,450000.0
2008-10-31 14:57:00,9.442,9.567,9.419,9.451,400000.0
2008-10-31 14:58:00,9.48,9.534,9.442,9.534,450000.0
2008-10-31 14:59:00,9.548,9.582,9.512,9.577,350000.0
2008-10-31 15:00:00,9.462,9.571,9.419,9.52,350000.0
2008-10-31 15:01:00,9.534,9.577,9.452,9.53,450000.0
2008-10-31 15:02:00,9.5,9.548,9.46,9.548,400000.0
2008-10-31 15:03:00,9.498,9.528,9.419,9.419,500000.0
2008-10-31 15:04:00,9.426,9.477,9.409,9.467,350000.0
2008-10-31 15:05:00,9.4,9.512,9.395,9.466,550000.0
2008-10-31 15:06:00,9.512,9.574,9.433,9.433,500000.0
2008-10-31 15:07:00,9.513,9.556,9.406,9.46,500000.0
2008-10-31 15:08:00,9.463,9.59,9.463,9.508,350000.0
2008-10-31 15:09:00,9.459,9.53,9.401,9.472,450000.0
2008-10-31 15:10:00,9.454,9.572,9.43,9.483,500000.0
2008-10-31 15:11:00,9.477,9.523,9.397,9.397,400000.0
2008-10-31 15:12:00,9.499,9.571,9.435,9.451,500000.0
2008-10-31 15:13:00,9.425,9.484,9.425,9.459,350000.0
2008-10-31 15:14:00,9.496,9.496,9.338,9.446,400000.0
2008-10-31 15:15:00,9.397,9.508,9.35,9.352,500000.0
2008-10-31 15:16:00,9.447,9.514,9.408,9.451,500000.0
2008-10-31 15:17:00,9.442,9.476,9.352,9.396,550000.0
2008-10-31 15:18:00,9.428,9.535,9.363,9.535,400000.0
2008-10-31 15:19:00,9.476,9.54,9.403,9.528,350000.0
2008-10-31 15:20:00,9.443,9.55,9.433,9.433,550000.0
2008-10-31 15:21:00,9.464,9.569,9.464,9.52,350000.0
2008-10-31 15:22:00,9.645,9.653,9.588,9.629,400000.0
2008-10-31 15:23:00,9.596,9.596,9.519,9.59,350000.0
2008-10-31 15:24:00,9.574,9.606,9.48,9.556,500000.0
2008-10-31 15:25:00,9.592,9.607,9.528,9.528,350000.0
2008-10-31 15:26:00,9.587,9.635,9.523,9.527,550000.0
2008-10-31 15:27:00,9.629,9.656,9.561,9.601,400000.0
2008-10-31 15:28:00,9.631,9.672,9.535,9.535,450000.0
2008-10-31 15:29:00,9.639,9.706,9.564,9.61,500000.0
2008-10-31 15:30:00,9.545,9.645,9.545,9.554,350000.0
2008-10-31 15:31:00,9.496,9.643,9.496,9.532,550000.0
2008-10-31 15:32:00,9.625,9.628,9.517,9.592,350000.0
2008-10-31 15:33:00,9.519,9.621,9.519,9.621,350000.0
2008-10-31 15:34:00,9.503,9.648,9.503,9.648,350000.0
2008-10-31 15:35:00,9.627,9.637,9.512,9.592,600000.0
2008-10-31 15:36:00,9.483,9.629,9.483,9.533,400000.0
2008-10-31 15:37:00,9.606,9.647,9.539,9.604,550000.0
2008-10-31 15:38:00,9.593,9.596,9.524,9.596,350000.0
2008-10-31 15:39:00,9.53,9.648,9.526,9.526,550000.0
2008-10-31 15:40:00,9.565,9.682,9.541,9.573,500000.0
2008-10-31 15:41:00,9.664,9.664,9.547,9.606,450000.0
2008-10-31 15:42:00,9.601,9.658,9.516,9.517,400000.0
2008-10-31 15:43:00,9.515,9.631,9.511,9.511,350000.0
2008-10-31 15:44:00,9.505,9.674,9.505,9.6,450000.0
2008-10-31 15:45:00,9.618,9.618,9.484,9.562,350000.0
2008-10-31 15:46:00,9.483,9.613,9.451,9.526,550000.0
2008-10-31 15:47:00,9.509,9.607,9.474,9.474,350000.0
2008-10-31 15:48:00,9.529,9.635,9.511,9.53,550000.0
2008-10-31 15:49:00,9.588,9.631,9.534,9.606,400000.0
2008-10-31 15:50:00,9.528,9.623,9.493,9.596,400000.0
2008-10-31 15:51:00,9.665,9.678,9.561,9.637,450000.0
2008-10-31 15:52:00,9.644,9.652,9.546,9.573,450000.0
2008-10-31 15:53:00,9.555,9.7,9.555,9.596,450000.0
2008-10-31 15:54:00,9.529,9.667,9.529,9.667,350000.0
2008-10-31 15:55:00,9.542,9.618,9.499,9.568,400000.0
2008-10-31 15:56:00,9.576,9.657,9.568,9.573,550000.0
2008-10-31 15:57:00,9.589,9.638,9.556,9.628,350000.0
2008-10-31 15:58:00,9.509,9.653,9.499,9.594,750000.0
2008-10-31 15:59:00,9.659,9.668,9.556,9.65,550000.0
2008-10-31 16:00:00,9.558,9.674,9.558,9.572,350000.0
2008-10-31 16:01:00,9.699,9.715,9.595,9.615,350000.0
2008-10-31 16:02:00,9.736,9.75,9.622,9.672,550000.0
2008-10-31 16:03:00,9.611,9.761,9.579,9.682,500000.0
2008-10-31 16:04:00,9.722,9.722,9.594,9.649,350000.0
2008-10-31 16:05:00,9.593,9.728,9.581,9.728,400000.0
2008-10-31 16:06:00,9.716,9.716,9.575,9.673,500000.0
2008-10-31 16:07:00,9.659,9.692,9.538,9.538,500000.0
2008-10-31 16:08:00,9.628,9.681,9.576,9.576,550000.0
2008-10-31 16:09:00,9.665,9.665,9.537,9.649,350000.0
2008-10-31 16:10:00,9.645,9.723,9.613,9.697,350000.0
2008-10-31 16:11:00,9.727,9.734,9.638,9.702,400000.0
2008-10-31 16:12:00,9.682,9.764,9.62,9.728,400000.0
2008-10-31 16:13:00,9.657,9.763,9.641,9.718,400000.0
2008-10-31 16:14:00,9.643,9.748,9.622,9.748,400000.0
2008-10-31 16:15:00,9.657,9.738,9.628,9.628,500000.0
2008-10-31 16:16:00,9.765,9.765,9.638,9.661,400000.0
2008-10-31 16:17:00,9.585,9.738,9.585,9.68,500000.0
2008-10-31 16:18:00,9.677,9.721,9.608,9.634,350000.0
2008-10-31 16:19:00,9.651,9.738,9.629,9.629,550000.0
2008-10-31 16:20:00,9.566,9.691,9.566,9.646,400000.0
2008-10-31 16:21:00,9.54,9.645,9.536,9.583,500000.0
2008-10-31 16:22:00,9.664,9.708,9.575,9.616,350000.0
2008-10-31 16:23:00,9.582,9.717,9.581,9.645,550000.0
2008-10-31 16:24:00,9.617,9.698,9.522,9.522,350000.0
2008-10-31 16:25:00,9.611,9.611,9.474,9.548,450000.0
2008-10-31 16:26:00,9.539,9.624,9.506,9.506,500000.0
2008-10-31 16:27:00,9.529,9.614,9.497,9.497,400000.0
2008-10-31 16:28:00,9.54,9.623,9.514,9.537,450000.0
2008-10-31 16:29:00,9.547,9.623,9.511,9.511,450000.0
2008-10-31 16:30:00,9.608,9.608,9.483,9.525,500000.0
2008-10-31 16:31:00,9.587,9.597,9.482,9.519,350000.0
2008-10-31 16:32:00,9.636,9.636,9.532,9.532,500000.0
2008-10-31 16:33:00,9.635,9.635,9.506,9.554,400000.0
2008-10-31 16:34:00,9.629,9.629,9.502,9.507,400000.0
2008-10-31 16:35:00,9.477,9.577,9.463,9.463,450000.0
2008-10-31 16:36:00,9.434,9.58,9.434,9.481,500000.0
2008-10-31 16:37:00,9.416,9.537,9.416,9.452,350000.0
2008-10-31 16:38:00,9.511,9.532,9.439,9.439,550000.0
2008-10-31 16:39:00,9.51,9.51,9.393,9.393,400000.0
2008-10-31 16:40:00,9.54,9.55,9.42,9.428,550000.0
2008-10-31 16:41:00,9.499,9.511,9.409,9.435,550000.0
2008-10-31 16:42:00,9.509,9.565,9.427,9.427,500000.0
2008-10-31 16:43:00,9.437,9.57,9.429,9.469,350000.0
2008-10-31 16:44:00,9.425,9.529,9.425,9.465,350000.0
2008-10-31 16:45:00,9.525,9.601,9.487,9.488,550000.0
2008-10-31 16:46:00,9.577,9.583,9.437,9.583,500000.0
2008-10-31 16:47:00,9.554,9.563,9.433,9.517,450000.0
2008-10-31 16:48:00,9.553,9.585,9.447,9.555,350000.0
2008-10-31 16:49:00,9.419,9.557,9.419,9.452,400000.0
2008-10-31 16:50:00,9.529,9.557,9.439,9.556,500000.0
2008-10-31 16:51:00,9.503,9.573,9.451,9.532,400000.0
2008-10-31 16:52:00,9.514,9.615,9.476,9.501,450000.0
2008-10-31 16:53:00,9.497,9.588,9.465,9.54,550000.0
2008-10-31 16:54:00,9.51,9.612,9.464,9.612,550000.0
2008-10-31 16:55:00,9.594,9.629,9.525,9.629,600000.0
2008-10-31 16:56:00,9.634,9.634,9.514,9.545,550000.0
2008-10-31 16:57:00,9.578,9.608,9.469,9.532,350000.0
2008-10-31 16:58:00,9.59,9.645,9.5,9.5,550000.0
2008-10-31 16:59:00,9.503,9.599,9.447,9.507,350000.0
2008-10-31 17:00:00,9.461,9.596,9.461,9.583,450000.0
2008-10-31 17:01:00,9.594,9.594,9.475,9.577,350000.0
2008-10-31 17:02:00,9.548,9.589,9.464,9.484,350000.0
2008-10-31 17:03:00,9.57,9.578,9.525,9.525,450000.0
2008-10-31 17:04:00,9.486,9.564,9.486,9.531,400000.0
2008-10-31 17:05:00,9.448,9.524,9.436,9.524,550000.0
2008-10-31 17:06:00,9.472,9.574,9.457,9.457,350000.0
2008-10-31 17:07:00,9.566,9.566,9.412,9.557,350000.0
2008-10-31 17:08:00,9.53,9.581,9.494,9.581,550000.0
2008-10-31 17:09:00,9.476,9.585,9.476,9.566,450000.0
2008-10-31 17:10:00,9.602,9.602,9.462,9.566,500000.0
2008-10-31 17:11:00,9.562,9.562,9.455,9.552,450000.0
2008-10-31 17:12:00,9.584,9.603,9.466,9.559,450000.0
2008-10-31 17:13:00,9.51,9.587,9.491,9.491,550000.0
2008-10-31 17:14:00,9.549,9.584,9.446,9.446,350000.0
2008-10-31 17:15:00,9.55,9.565,9.444,9.444,550000.0
2008-10-31 17:16:00,9.536,9.625,9.483,9.588,550000.0
2008-10-31 17:17:00,9.575,9.628,9.5,9.559,550000.0
2008-10-31 17:18:00,9.591,9.646,9.487,9.646,350000.0
2008-10-31 17:19:00,9.561,9.681,9.527,9.575,400000.0
2008-10-31 17:20:00,9.568,9.662,9.568,9.598,550000.0
2008-10-31 17:21:00,9.563,9.649,9.541,9.541,400000.0
2008-10-31 17:22:00,9.614,9.655,9.532,9.607,550000.0
2008-10-31 17:23:00,9.677,9.677,9.538,9.55,450000.0
2008-10-31 17:24:00,9.655,9.668,9.571,9.641,350000.0
2008-10-31 17:25:00,9.58,9.673,9.545,9.649,700000.0
2008-10-31 17:26:00,9.611,9.611,9.466,9.567,550000.0
2008-10-31 17:27:00,9.487,9.587,9.434,9.57,400000.0
2008-10-31 17:28:00,9.522,9.567,9.426,9.44,450000.0
2008-10-31 17:29:00,9.463,9.559,9.463,9.511,350000.0
2008-10-31 17:30:00,9.558,9.606,9.449,9.564,500000.0
2008-10-31 17:31:00,9.476,9.628,9.476,9.525,500000.0
2008-10-31 17:32:00,9.557,9.613,9.496,9.605,450000.0
2008-10-31 17:33:00,9.506,9.634,9.506,9.627,350000.0
2008-10-31 17:34:00,9.672,9.672,9.548,9.657,550000.0
2008-10-31 17:35:00,9.646,9.681,9.554,9.554,550000.0
2008-10-31 17:36:00,9.557,9.663,9.547,9.638,550000.0
2008-10-31 17:37:00,9.651,9.689,9.562,9.637,400000.0
2008-10-31 17:38:00,9.675,9.675,9.535,9.675,500000.0
2008-10-31 17:39:00,9.603,9.633,9.571,9.608,550000.0
2008-10-31 17:40:00,9.706,9.749,9.609,9.729,450000.0
2008-10-31 17:41:00,9.685,9.708,9.591,9.623,550000.0
2008-10-31 17:42:00,9.622,9.706,9.604,9.626,350000.0
2008-10-31 17:43:00,9.717,9.717,9.545,9.687,500000.0
2008-10-31 17:44:00,9.697,9.71,9.572,9.589,500000.0
2008-10-31 17:45:00,9.679,9.679,9.591,9.591,400000.0
2008-10-31 17:46:00,9.648,9.648,9.506,9.588,750000.0
2008-10-31 17:47:00,9.706,9.706,9.597,9.64,500000.0
2008-10-31 17:48:00,9.644,9.667,9.587,9.667,400000.0
2008-10-31 17:49:00,9.669,9.706,9.567,9.604,600000.0
2008-10-31 17:50:00,9.674,9.711,9.582,9.601,600000.0
2008-10-31 17:51:00,9.574,9.677,9.536,9.677,500000.0
2008-10-31 17:52:00,9.729,9.729,9.616,9.655,350000.0
2008-10-31 17:53:00,9.631,9.752,9.605,9.605,700000.0
2008-10-31 17:54:00,9.705,9.753,9.621,9.692,450000.0
2008-10-31 17:55:00,9.708,9.737,9.613,9.624,350000.0
2008-10-31 17:56:00,9.71,9.783,9.663,9.676,400000.0
2008-10-31 17:57:00,9.731,9.795,9.647,9.795,400000.0
2008-10-31 17:58:00,9.671,9.791,9.671,9.786,350000.0
2008-10-31 17:59:00,9.709,9.771,9.656,9.656,600000.0
2008-10-31 18:00:00,9.69,9.809,9.632,9.808,650000.0
2008-10-31 18:01:00,9.763,9.847,9.721,9.847,350000.0
2008-10-31 18:02:00,9.786,9.888,9.786,9.845,350000.0
2008-10-31 18:03:00,9.748,9.846,9.744,9.744,550000.0
2008-10-31 18:04:00,9.799,9.88,9.779,9.802,350000.0
2008-10-31 18:05:00,9.807,9.851,9.752,9.807,450000.0
2008-10-31 18:06:00,9.871,9.885,9.764,9.885,400000.0
2008-10-31 18:07:00,9.885,9.885,9.781,9.796,350000.0
2008-10-31 18:08:00,9.782,9.917,9.782,9.863,550000.0
2008-10-31 18:09:00,9.92,9.926,9.812,9.88,450000.0
2008-10-31 18:10:00,9.794,9.87,9.78,9.851,350000.0
2008-10-31 18:11:00,9.813,9.877,9.75,9.817,650000.0
2008-10-31 18:12:00,9.757,9.844,9.757,9.793,400000.0
2008-10-31 18:13:00,9.862,9.862,9.794,9.836,350000.0
2008-10-31 18:14:00,9.846,9.877,9.734,9.847,650000.0
2008-10-31 18:15:00,9.826,9.867,9.749,9.806,600000.0
2008-10-31 18:16:00,9.805,9.829,9.688,9.738,500000.0
2008-10-31 18:17:00,9.702,9.814,9.688,9.688,350000.0
2008-10-31 18:18:00,9.798,9.798,9.703,9.783,350000.0
2008-10-31 18:19:00,9.702,9.827,9.702,9.788,400000.0
2008-10-31 18:20:00,9.795,9.816,9.692,9.785,400000.0
2008-10-31 18:21:00,9.78,9.802,9.734,9.802,400000.0
2008-10-31 18:22:00,9.796,9.814,9.692,9.813,450000.0
2008-10-31 18:23:00,9.798,9.815,9.654,9.654,400000.0
2008-10-31 18:24:00,9.737,9.761,9.659,9.659,550000.0
2008-10-31 18:25:00,9.686,9.817,9.686,9.735,350000.0
2008-10-31 18:26:00,9.781,9.794,9.684,9.766,400000.0
2008-10-31 18:27:00,9.749,9.814,9.722,9.722,350000.0
2008-10-31 18:28:00,9.681,9.796,9.653,9.697,450000.0
2008-10-31 18:29:00,9.713,9.839,9.713,9.741,700000.0
2008-10-31 18:30:00,9.804,9.81,9.688,9.795,400000.0
2008-10-31 18:31:00,9.797,9.797,9.692,9.737,450000.0
2008-10-31 18:32:00,9.733,9.733,9.616,9.616,350000.0
2008-10-31 18:33:00,9.683,9.712,9.596,9.696,350000.0
2008-10-31 18:34:00,9.684,9.713,9.587,9.587,550000.0
2008-10-31 18:35:00,9.736,9.736,9.599,9.721,550000.0
2008-10-31 18:36:00,9.661,9.749,9.621,9.71,600000.0
2008-10-31 18:37:00,9.714,9.764,9.634,9.73,600000.0
2008-10-31 18:38:00,9.725,9.783,9.676,9.78,400000.0
2008-10-31 18:39:00,9.749,9.823,9.702,9.702,500000.0
2008-10-31 18:40:00,9.772,9.772,9.651,9.754,350000.0
2008-10-31 18:41:00,9.645,9.777,9.631,9.66,400000.0
2008-10-31 18:42:00,9.795,9.795,9.69,9.704,400000.0
2008-10-31 18:43:00,9.685,9.802,9.685,9.802,450000.0
2008-10-31 18:44:00,9.699,9.826,9.667,9.809,400000.0
2008-10-31 18:45:00,9.816,9.816,9.675,9.747,350000.0
2008-10-31 18:46:00,9.751,9.795,9.656,9.755,400000.0
2008-10-31 18:47:00,9.798,9.798,9.655,9.755,450000.0
2008-10-31 18:48:00,9.807,9.825,9.692,9.771,500000.0
2008-10-31 18:49:00,9.714,9.801,9.646,9.732,450000.0
2008-10-31 18:50:00,9.813,9.826,9.687,9.792,950000.0
2008-10-31 18:51:00,9.791,9.8,9.671,9.8,550000.0
2008-10-31 18:52:00,9.684,9.764,9.684,9.764,350000.0
2008-10-31 18:53:00,9.826,9.826,9.676,9.676,550000.0
2008-10-31 18:54:00,9.662,9.8,9.662,9.681,350000.0
2008-10-31 18:55:00,9.714,9.785,9.678,9.755,350000.0
2008-10-31 18:56:00,9.792,9.806,9.666,9.71,550000.0
2008-10-31 18:57:00,9.683,9.789,9.683,9.773,500000.0
2008-10-31 18:58:00,9.755,9.817,9.729,9.754,400000.0
2008-10-31 18:59:00,9.767,9.845,9.714,9.714,600000.0
2008-10-31 19:00:00,9.697,9.768,9.695,9.768,350000.0
2008-10-31 19:01:00,9.777,9.799,9.647,9.791,450000.0
2008-10-31 19:02:00,9.731,9.832,9.677,9.696,550000.0
2008-10-31 19:03:00,9.766,9.807,9.662,9.807,550000.0
2008-10-31 19:04:00,9.689,9.773,9.657,9.663,450000.0
2008-10-31 19:05:00,9.78,9.784,9.666,9.741,450000.0
2008-10-31 19:06:00,9.732,9.774,9.641,9.774,400000.0
2008-10-31 19:07:00,9.756,9.776,9.633,9.776,250000.0
2008-10-31 19:08:00,9.731,9.735,9.641,9.662,400000.0
2008-10-31 19:09:00,9.727,9.778,9.652,9.717,500000.0
2008-10-31 19:10:00,9.716,9.766,9.618,9.675,450000.0
2008-10-31 19:11:00,9.76,9.76,9.671,9.755,550000.0
2008-10-31 19:12:00,9.706,9.761,9.632,9.673,400000.0
2008-10-31 19:13:00,9.664,9.782,9.643,9.752,600000.0
2008-10-31 19:14:00,9.744,9.759,9.635,9.635,400000.0
2008-10-31 19:15:00,9.682,9.755,9.666,9.73,350000.0
2008-10-31 19:16:00,9.704,9.738,9.63,9.664,550000.0
2008-10-31 19:17:00,9.716,9.716,9.62,9.641,350000.0
2008-10-31 19:18:00,9.643,9.756,9.615,9.679,450000.0
2008-10-31 19:19:00,9.615,9.71,9.567,9.708,650000.0
2008-10-31 19:20:00,9.694,9.763,9.594,9.656,450000.0
2008-10-31 19:21:00,9.724,9.804,9.625,9.765,400000.0
2008-10-31 19:22:00,9.764,9.773,9.596,9.706,450000.0
2008-10-31 19:23:00,9.735,9.765,9.612,9.645,450000.0
2008-10-31 19:24:00,9.703,9.748,9.606,9.714,550000.0
2008-10-31 19:25:00,9.706,9.714,9.568,9.714,400000.0
2008-10-31 19:26:00,9.699,9.699,9.586,9.692,400000.0
2008-10-31 19:27:00,9.662,9.678,9.547,9.678,450000.0
2008-10-31 19:28:00,9.696,9.71,9.598,9.604,400000.0
2008-10-31 19:29:00,9.589,9.678,9.547,9.565,350000.0
2008-10-31 19:30:00,9.607,9.726,9.607,9.692,350000.0
2008-10-31 19:31:00,9.706,9.716,9.593,9.716,500000.0
2008-10-31 19:32:00,9.717,9.73,9.68,9.68,250000.0
2008-10-31 19:33:00,9.688,9.772,9.652,9.729,400000.0
2008-10-31 19:34:00,9.66,9.722,9.609,9.611,650000.0
2008-10-31 19:35:00,9.654,9.701,9.642,9.642,350000.0
2008-10-31 19:36:00,9.699,9.734,9.649,9.714,350000.0
2008-10-31 19:37:00,9.622,9.702,9.585,9.702,500000.0
2008-10-31 19:38:00,9.664,9.791,9.631,9.765,400000.0
2008-10-31 19:39:00,9.747,9.769,9.651,9.727,400000.0
2008-10-31 19:40:00,9.68,9.728,9.609,9.609,700000.0
2008-10-31 19:41:00,9.716,9.807,9.678,9.678,450000.0
2008-10-31 19:42:00,9.744,9.761,9.659,9.659,500000.0
2008-10-31 19:43:00,9.67,9.797,9.67,9.687,500000.0
2008-10-31 19:44:00,9.712,9.737,9.602,9.737,550000.0
2008-10-31 19:45:00,9.695,9.733,9.647,9.678,400000.0
2008-10-31 19:46:00,9.751,9.752,9.645,9.711,550000.0
2008-10-31 19:47:00,9.731,9.764,9.646,9.646,400000.0
2008-10-31 19:48:00,9.742,9.815,9.676,9.784,350000.0
2008-10-31 19:49:00,9.766,9.776,9.665,9.703,350000.0
2008-10-31 19:50:00,9.727,9.781,9.652,9.781,450000.0
2008-10-31 19:51:00,9.72,9.806,9.684,9.684,350000.0
2008-10-31 19:52:00,9.797,9.797,9.672,9.79,500000.0
2008-10-31 19:53:00,9.724,9.79,9.677,9.789,400000.0
2008-10-31 19:54:00,9.778,9.795,9.709,9.709,400000.0
2008-10-31 19:55:00,9.741,9.806,9.734,9.778,400000.0
2008-10-31 19:56:00,9.734,9.797,9.667,9.76,550000.0
2008-10-31 19:57:00,9.799,9.799,9.696,9.709,450000.0
2008-10-31 19:58:00,9.773,9.798,9.73,9.798,250000.0
2008-10-31 19:59:00,9.801,9.806,9.663,9.785,550000.0
2008-10-31 20:00:00,9.693,9.812,9.685,9.812,350000.0
2008-10-31 20:01:00,9.81,9.818,9.708,9.807,850000.0
2008-10-31 20:03:00,9.674,9.808,9.653,9.744,500000.0
2008-10-31 20:04:00,9.697,9.832,9.652,9.764,400000.0
2008-10-31 20:05:00,9.748,9.809,9.691,9.766,400000.0
2008-10-31 20:06:00,9.788,9.821,9.747,9.768,500000.0
2008-10-31 20:07:00,9.655,9.745,9.655,9.737,150000.0
2008-10-31 20:08:00,9.743,9.791,9.658,9.681,300000.0
2008-10-31 20:09:00,9.686,9.8,9.67,9.756,900000.0
2008-10-31 20:10:00,9.771,9.815,9.67,9.815,450000.0
2008-10-31 20:11:00,9.723,9.811,9.685,9.685,800000.0
2008-10-31 20:12:00,9.772,9.801,9.701,9.701,400000.0
2008-10-31 20:13:00,9.765,9.84,9.742,9.804,500000.0
2008-10-31 20:14:00,9.692,9.813,9.692,9.718,400000.0
2008-10-31 20:15:00,9.821,9.821,9.735,9.788,500000.0
2008-10-31 20:16:00,9.758,9.877,9.719,9.726,550000.0
2008-10-31 20:17:00,9.744,9.809,9.7,9.723,350000.0
2008-10-31 20:18:00,9.801,9.801,9.639,9.775,500000.0
2008-10-31 20:19:00,9.758,9.817,9.711,9.741,350000.0
2008-10-31 20:20:00,9.789,9.882,9.722,9.833,400000.0
2008-10-31 20:21:00,9.732,9.817,9.705,9.705,350000.0
2008-10-31 20:22:00,9.722,9.811,9.695,9.784,350000.0
2008-10-31 20:23:00,9.801,9.801,9.708,9.8,250000.0
2008-10-31 20:24:00,9.749,9.839,9.732,9.839,450000.0
2008-10-31 20:25:00,9.846,9.846,9.708,9.708,550000.0
2008-10-31 20:26:00,9.811,9.821,9.736,9.751,400000.0
2008-10-31 20:27:00,9.739,9.827,9.728,9.759,350000.0
2008-10-31 20:28:00,9.76,9.823,9.744,9.817,400000.0
2008-10-31 20:29:00,9.822,9.86,9.762,9.818,500000.0
2008-10-31 20:30:00,9.769,9.847,9.762,9.772,400000.0
2008-10-31 20:31:00,9.844,9.844,9.78,9.81,450000.0
2008-10-31 20:32:00,9.778,9.838,9.703,9.703,500000.0
2008-10-31 20:33:00,9.726,9.821,9.724,9.811,500000.0
2008-10-31 20:34:00,9.81,9.873,9.705,9.835,450000.0
2008-10-31 20:35:00,9.836,9.836,9.703,9.755,400000.0
2008-10-31 20:36:00,9.806,9.835,9.704,9.81,450000.0
2008-10-31 20:37:00,9.8,9.816,9.7,9.809,500000.0
2008-10-31 20:38:00,9.72,9.792,9.669,9.733,500000.0
2008-10-31 20:39:00,9.715,9.757,9.68,9.68,350000.0
2008-10-31 20:40:00,9.809,9.809,9.657,9.781,500000.0
2008-10-31 20:41:00,9.686,9.807,9.676,9.77,550000.0
2008-10-31 20:42:00,9.794,9.794,9.699,9.782,550000.0
2008-10-31 20:43:00,9.716,9.766,9.648,9.763,350000.0
2008-10-31 20:44:00,9.727,9.793,9.611,9.774,450000.0
2008-10-31 20:45:00,9.777,9.802,9.707,9.802,250000.0
2008-10-31 20:46:00,9.808,9.842,9.751,9.798,400000.0
2008-10-31 20:47:00,9.834,9.848,9.797,9.802,450000.0
2008-10-31 20:48:00,9.796,9.837,9.709,9.788,500000.0
2008-10-31 20:49:00,9.806,9.811,9.707,9.732,350000.0
2008-10-31 20:50:00,9.788,9.825,9.742,9.801,250000.0
2008-10-31 20:51:00,9.805,9.811,9.763,9.808,400000.0
2008-10-31 20:52:00,9.748,9.804,9.702,9.733,450000.0
2008-10-31 20:53:00,9.687,9.772,9.687,9.761,500000.0
2008-10-31 20:54:00,9.77,9.827,9.744,9.78,550000.0
2008-10-31 20:55:00,9.765,9.811,9.648,9.811,450000.0
2008-10-31 20:56:00,9.776,9.793,9.745,9.748,350000.0
2008-10-31 20:57:00,9.755,9.796,9.689,9.72,250000.0
2008-10-31 20:58:00,9.708,9.829,9.708,9.773,550000.0
2008-10-31 20:59:00,9.712,9.813,9.688,9.808,350000.0
2008-10-31 21:00:00,9.751,9.814,9.655,9.727,550000.0
2008-10-31 21:01:00,9.733,9.804,9.708,9.761,350000.0
2008-10-31 21:03:00,9.732,9.809,9.705,9.742,300000.0
2008-10-31 21:04:00,9.681,9.8,9.681,9.725,500000.0
2008-10-31 21:05:00,9.686,9.856,9.686,9.717,550000.0
2008-10-31 21:06:00,9.739,9.795,9.685,9.795,400000.0
2008-10-31 21:07:00,9.715,9.791,9.68,9.788,400000.0
2008-10-31 21:08:00,9.723,9.827,9.696,9.737,400000.0
2008-10-31 21:09:00,9.81,9.816,9.677,9.816,400000.0
2008-10-31 21:10:00,9.723,9.809,9.722,9.73,350000.0
2008-10-31 21:11:00,9.789,9.833,9.687,9.687,400000.0
2008-10-31 21:12:00,9.746,9.833,9.65,9.718,450000.0
2008-10-31 21:13:00,9.769,9.791,9.651,9.791,350000.0
2008-10-31 21:14:00,9.761,9.788,9.661,9.788,450000.0
2008-10-31 21:15:00,9.705,9.824,9.7,9.7,400000.0
2008-10-31 21:16:00,9.765,9.828,9.706,9.796,400000.0
2008-10-31 21:17:00,9.746,9.817,9.689,9.733,400000.0
2008-10-31 21:18:00,9.835,9.835,9.718,9.828,450000.0
2008-10-31 21:19:00,9.759,9.859,9.734,9.765,550000.0
2008-10-31 21:20:00,9.827,9.827,9.715,9.826,400000.0
2008-10-31 21:21:00,9.788,9.819,9.715,9.75,350000.0
2008-10-31 21:22:00,9.738,9.877,9.738,9.854,400000.0
2008-10-31 21:23:00,9.741,9.785,9.703,9.785,350000.0
2008-10-31 21:24:00,9.705,9.858,9.705,9.801,350000.0
2008-10-31 21:25:00,9.829,9.829,9.712,9.712,350000.0
2008-10-31 21:26:00,9.74,9.791,9.651,9.679,500000.0
2008-10-31 21:27:00,9.783,9.852,9.7,9.789,600000.0
2008-10-31 21:28:00,9.678,9.765,9.623,9.723,500000.0
2008-10-31 21:29:00,9.658,9.744,9.592,9.698,650000.0
2008-10-31 21:30:00,9.729,9.76,9.648,9.73,400000.0
2008-10-31 21:31:00,9.778,9.778,9.679,9.711,250000.0
2008-10-31 21:32:00,9.67,9.78,9.67,9.671,400000.0
2008-10-31 21:33:00,9.698,9.773,9.69,9.773,250000.0
2008-10-31 21:34:00,9.697,9.724,9.65,9.683,350000.0
2008-10-31 21:35:00,9.727,9.772,9.657,9.747,400000.0
2008-10-31 21:40:00,9.711,9.758,9.631,9.742,350000.0
2008-10-31 21:42:00,9.671,9.671,9.671,9.671,50000.0
2008-10-31 21:43:00,9.695,9.791,9.674,9.753,600000.0
2008-10-31 21:44:00,9.758,9.758,9.642,9.731,400000.0
2008-10-31 21:45:00,9.752,9.775,9.69,9.774,400000.0
2008-10-31 21:46:00,9.787,9.787,9.64,9.762,400000.0
2008-10-31 21:47:00,9.742,9.789,9.665,9.665,300000.0
2008-10-31 21:48:00,9.75,9.75,9.612,9.685,550000.0
2008-10-31 21:49:00,9.657,9.75,9.652,9.728,450000.0
2008-10-31 21:50:00,9.659,9.732,9.632,9.732,300000.0
2008-10-31 21:51:00,9.67,9.731,9.621,9.657,350000.0
2008-10-31 21:53:00,9.673,9.746,9.628,9.746,450000.0
2008-10-31 21:54:00,9.683,9.732,9.595,9.652,400000.0
2008-10-31 21:55:00,9.666,9.666,9.502,9.578,650000.0
2008-10-31 21:56:00,9.632,9.632,9.587,9.587,100000.0
2008-10-31 21:57:00,9.71,9.721,9.609,9.721,350000.0
2008-10-31 21:58:00,9.722,9.725,9.63,9.71,350000.0
2008-10-31 21:59:00,9.61,9.744,9.61,9.65,550000.0
2008-10-31 22:00:00,9.675,9.753,9.573,9.753,500000.0
2008-10-31 22:01:00,9.714,9.714,9.595,9.699,350000.0
2008-10-31 22:02:00,9.694,9.777,9.636,9.771,400000.0
2008-10-31 22:03:00,9.648,9.771,9.648,9.68,400000.0
2008-10-31 22:04:00,9.753,9.753,9.644,9.68,400000.0
2008-10-31 22:06:00,9.661,9.827,9.661,9.754,600000.0
2008-10-31 22:07:00,9.65,9.753,9.622,9.715,550000.0
2008-10-31 22:08:00,9.764,9.781,9.608,9.751,750000.0
2008-10-31 22:09:00,9.717,9.73,9.63,9.723,300000.0
2008-10-31 22:10:00,9.679,9.747,9.647,9.711,800000.0
2008-10-31 22:11:00,9.695,9.711,9.676,9.711,200000.0
2008-10-31 22:12:00,9.677,9.748,9.662,9.727,350000.0
2008-10-31 22:14:00,9.689,9.74,9.675,9.732,400000.0
2008-10-31 22:15:00,9.647,9.748,9.598,9.668,450000.0
2008-10-31 22:17:00,9.694,9.694,9.584,9.69,400000.0
2008-10-31 22:19:00,9.571,9.704,9.571,9.588,400000.0
2008-10-31 22:20:00,9.675,9.699,9.544,9.544,350000.0
2008-10-31 22:21:00,9.597,9.597,9.572,9.572,100000.0
2008-10-31 22:22:00,9.657,9.683,9.591,9.67,350000.0
2008-10-31 22:23:00,9.665,9.691,9.605,9.688,350000.0
2008-10-31 22:24:00,9.665,9.748,9.591,9.679,400000.0
2008-10-31 22:25:00,9.683,9.733,9.621,9.733,500000.0
2008-10-31 22:27:00,9.722,9.767,9.646,9.646,250000.0
2008-10-31 22:30:00,9.688,9.754,9.62,9.662,650000.0
2008-10-31 22:31:00,9.727,9.75,9.678,9.689,400000.0
2008-10-31 22:32:00,9.726,9.726,9.6,9.6,300000.0
2008-10-31 22:33:00,9.621,9.757,9.602,9.602,500000.0
2008-10-31 22:34:00,9.644,9.755,9.644,9.72,300000.0
2008-10-31 22:35:00,9.692,9.72,9.587,9.668,550000.0
2008-10-31 22:36:00,9.671,9.756,9.635,9.756,250000.0
2008-10-31 22:37:00,9.719,9.773,9.59,9.733,350000.0
2008-10-31 22:38:00,9.708,9.724,9.591,9.642,600000.0
2008-10-31 22:39:00,9.742,9.742,9.617,9.73,300000.0
2008-10-31 22:40:00,9.592,9.703,9.579,9.692,400000.0
2008-10-31 22:41:00,9.593,9.733,9.561,9.674,750000.0
2008-10-31 22:42:00,9.713,9.764,9.618,9.618,450000.0
2008-10-31 22:43:00,9.677,9.695,9.652,9.695,150000.0
2008-10-31 22:44:00,9.729,9.729,9.613,9.694,250000.0
2008-10-31 22:46:00,9.669,9.803,9.669,9.774,350000.0
2008-10-31 22:47:00,9.692,9.719,9.692,9.719,100000.0
2008-10-31 22:49:00,9.665,9.748,9.655,9.729,400000.0
2008-10-31 22:50:00,9.686,9.726,9.665,9.715,400000.0
2008-10-31 22:52:00,9.623,9.746,9.623,9.694,400000.0
2008-10-31 22:54:00,9.715,9.757,9.648,9.648,500000.0
2008-10-31 22:57:00,9.699,9.825,9.699,9.715,300000.0
2008-10-31 22:58:00,9.684,9.816,9.684,9.748,400000.0
2008-10-31 22:59:00,9.756,9.81,9.683,9.709,950000.0
2008-11-03 00:00:00,9.727,9.814,9.727,9.8,500000.0
2008-11-03 00:04:00,9.754,9.801,9.699,9.77,350000.0
2008-11-03 00:06:00,9.712,9.786,9.696,9.764,250000.0
2008-11-03 00:10:00,9.787,9.796,9.707,9.772,450000.0
2008-11-03 00:14:00,9.788,9.849,9.71,9.808,750000.0
2008-11-03 00:20:00,9.792,9.792,9.68,9.764,450000.0
2008-11-03 00:30:00,9.713,9.773,9.634,9.744,500000.0
2008-11-03 00:34:00,9.764,9.769,9.764,9.769,100000.0
2008-11-03 00:37:00,9.713,9.794,9.713,9.794,250000.0
2008-11-03 00:38:00,9.781,9.857,9.701,9.701,300000.0
2008-11-03 00:40:00,9.736,9.81,9.647,9.694,1150000.0
2008-11-03 00:42:00,9.778,9.827,9.715,9.715,200000.0
2008-11-03 00:50:00,9.715,9.742,9.695,9.714,200000.0
2008-11-03 00:51:00,9.813,9.813,9.718,9.718,350000.0
2008-11-03 00:54:00,9.721,9.806,9.664,9.806,450000.0
2008-11-03 01:00:00,9.806,9.822,9.668,9.794,1000000.0
2008-11-03 01:01:00,9.752,9.803,9.685,9.706,800000.0
2008-11-03 01:02:00,9.738,9.789,9.738,9.752,350000.0
2008-11-03 01:03:00,9.798,9.798,9.662,9.662,350000.0
2008-11-03 01:04:00,9.762,9.827,9.699,9.716,750000.0
2008-11-03 01:05:00,9.743,9.822,9.659,9.785,350000.0
2008-11-03 01:06:00,9.698,9.76,9.655,9.758,400000.0
2008-11-03 01:07:00,9.69,9.818,9.664,9.767,350000.0
2008-11-03 01:08:00,9.803,9.803,9.669,9.732,400000.0
2008-11-03 01:09:00,9.777,9.78,9.629,9.755,400000.0
2008-11-03 01:10:00,9.773,9.793,9.649,9.711,700000.0
2008-11-03 01:11:00,9.702,9.766,9.631,9.757,450000.0
2008-11-03 01:12:00,9.798,9.798,9.668,9.759,550000.0
2008-11-03 01:13:00,9.752,9.762,9.662,9.662,450000.0
2008-11-03 01:15:00,9.733,9.733,9.56,9.595,400000.0
2008-11-03 01:16:00,9.713,9.755,9.685,9.755,250000.0
2008-11-03 01:17:00,9.783,9.783,9.659,9.723,450000.0
2008-11-03 01:18:00,9.667,9.762,9.658,9.658,300000.0
2008-11-03 01:19:00,9.701,9.803,9.685,9.741,400000.0
2008-11-03 01:20:00,9.802,9.839,9.737,9.82,750000.0
2008-11-03 01:21:00,9.778,9.811,9.745,9.782,350000.0
2008-11-03 01:22:00,9.787,9.801,9.706,9.713,400000.0
2008-11-03 01:23:00,9.742,9.798,9.7,9.73,500000.0
2008-11-03 01:24:00,9.819,9.819,9.676,9.801,500000.0
2008-11-03 01:25:00,9.801,9.801,9.715,9.781,400000.0
2008-11-03 01:26:00,9.78,9.837,9.723,9.723,400000.0
2008-11-03 01:27:00,9.793,9.834,9.739,9.817,400000.0
2008-11-03 01:28:00,9.731,9.84,9.706,9.805,550000.0
2008-11-03 01:29:00,9.771,9.815,9.703,9.815,400000.0
2008-11-03 01:30:00,9.74,9.838,9.74,9.761,300000.0
2008-11-03 01:31:00,9.796,9.833,9.753,9.801,400000.0
2008-11-03 01:32:00,9.821,9.821,9.757,9.802,500000.0
2008-11-03 01:33:00,9.729,9.817,9.671,9.81,450000.0
2008-11-03 01:34:00,9.817,9.817,9.701,9.721,250000.0
2008-11-03 01:35:00,9.722,9.791,9.71,9.791,550000.0
2008-11-03 01:36:00,9.711,9.759,9.646,9.7,400000.0
2008-11-03 01:37:00,9.726,9.775,9.643,9.775,550000.0
2008-11-03 01:38:00,9.721,9.828,9.686,9.686,350000.0
2008-11-03 01:39:00,9.653,9.683,9.574,9.651,600000.0
2008-11-03 01:40:00,9.683,9.732,9.545,9.619,550000.0
2008-11-03 01:41:00,9.717,9.726,9.633,9.685,550000.0
2008-11-03 01:42:00,9.647,9.729,9.601,9.687,450000.0
2008-11-03 01:43:00,9.698,9.755,9.644,9.755,350000.0
2008-11-03 01:44:00,9.74,9.74,9.623,9.726,350000.0
2008-11-03 01:45:00,9.694,9.758,9.625,9.722,400000.0
2008-11-03 01:46:00,9.736,9.764,9.624,9.744,550000.0
2008-11-03 01:47:00,9.65,9.74,9.605,9.74,350000.0
2008-11-03 01:48:00,9.744,9.747,9.625,9.625,350000.0
2008-11-03 01:49:00,9.705,9.762,9.637,9.762,350000.0
2008-11-03 01:50:00,9.754,9.754,9.593,9.728,550000.0
2008-11-03 01:51:00,9.729,9.752,9.588,9.74,350000.0
2008-11-03 01:52:00,9.677,9.753,9.627,9.727,550000.0
2008-11-03 01:53:00,9.688,9.779,9.688,9.779,100000.0
2008-11-03 01:54:00,9.707,9.733,9.638,9.66,400000.0
2008-11-03 01:55:00,9.654,9.746,9.605,9.746,350000.0
2008-11-03 01:56:00,9.77,9.781,9.632,9.632,450000.0
2008-11-03 01:57:00,9.629,9.782,9.629,9.76,400000.0
2008-11-03 01:58:00,9.739,9.739,9.612,9.619,350000.0
2008-11-03 01:59:00,9.654,9.718,9.654,9.718,200000.0
2008-11-03 02:01:00,9.745,9.797,9.699,9.797,350000.0
2008-11-03 02:02:00,9.728,9.824,9.703,9.703,450000.0
2008-11-03 02:03:00,9.694,9.803,9.694,9.784,400000.0
2008-11-03 02:04:00,9.733,9.766,9.605,9.738,350000.0
2008-11-03 02:05:00,9.669,9.781,9.669,9.776,450000.0
2008-11-03 02:06:00,9.692,9.808,9.692,9.766,450000.0
2008-11-03 02:07:00,9.673,9.807,9.652,9.707,250000.0
2008-11-03 02:08:00,9.754,9.759,9.676,9.732,250000.0
2008-11-03 02:09:00,9.782,9.797,9.676,9.783,600000.0
2008-11-03 02:10:00,9.681,9.767,9.681,9.732,500000.0
2008-11-03 02:11:00,9.745,9.804,9.645,9.676,550000.0
2008-11-03 02:13:00,9.736,9.784,9.688,9.781,400000.0
2008-11-03 02:14:00,9.665,9.755,9.614,9.726,500000.0
2008-11-03 02:15:00,9.746,9.777,9.691,9.691,500000.0
2008-11-03 02:16:00,9.803,9.862,9.692,9.692,600000.0
2008-11-03 02:17:00,9.771,9.79,9.661,9.682,550000.0
2008-11-03 02:18:00,9.727,9.797,9.67,9.75,650000.0
2008-11-03 02:19:00,9.776,9.776,9.633,9.738,500000.0
2008-11-03 02:20:00,9.67,9.808,9.67,9.784,350000.0
2008-11-03 02:21:00,9.767,9.823,9.666,9.766,400000.0
2008-11-03 02:22:00,9.757,9.785,9.678,9.756,400000.0
2008-11-03 02:23:00,9.773,9.773,9.711,9.756,250000.0
2008-11-03 02:24:00,9.821,9.821,9.675,9.776,500000.0
2008-11-03 02:25:00,9.725,9.793,9.712,9.793,200000.0
2008-11-03 02:26:00,9.779,9.804,9.667,9.667,300000.0
2008-11-03 02:27:00,9.742,9.819,9.683,9.683,400000.0
2008-11-03 02:28:00,9.72,9.793,9.666,9.793,350000.0
2008-11-03 02:29:00,9.833,9.833,9.722,9.813,400000.0
2008-11-03 02:30:00,9.772,9.823,9.687,9.739,400000.0
2008-11-03 02:31:00,9.737,9.778,9.668,9.668,250000.0
2008-11-03 02:32:00,9.802,9.802,9.651,9.753,400000.0
2008-11-03 02:33:00,9.754,9.808,9.719,9.731,550000.0
2008-11-03 02:34:00,9.814,9.814,9.705,9.705,100000.0
2008-11-03 02:35:00,9.732,9.833,9.732,9.742,400000.0
2008-11-03 02:36:00,9.754,9.789,9.654,9.771,350000.0
2008-11-03 02:37:00,9.73,9.793,9.662,9.793,500000.0
2008-11-03 02:38:00,9.763,9.808,9.694,9.764,350000.0
2008-11-03 02:39:00,9.782,9.814,9.773,9.791,300000.0
2008-11-03 02:40:00,9.691,9.81,9.686,9.81,400000.0
2008-11-03 02:41:00,9.757,9.861,9.757,9.828,450000.0
2008-11-03 02:42:00,9.771,9.816,9.694,9.738,400000.0
2008-11-03 02:43:00,9.835,9.835,9.677,9.768,400000.0
2008-11-03 02:44:00,9.755,9.796,9.643,9.796,500000.0
2008-11-03 02:45:00,9.798,9.844,9.693,9.755,450000.0
2008-11-03 02:46:00,9.842,9.896,9.764,9.764,450000.0
2008-11-03 02:48:00,9.795,9.808,9.698,9.792,350000.0
2008-11-03 02:49:00,9.832,9.893,9.739,9.807,500000.0
2008-11-03 02:50:00,9.728,9.856,9.728,9.809,250000.0
2008-11-03 02:51:00,9.679,9.803,9.679,9.803,250000.0
2008-11-03 02:52:00,9.733,9.835,9.733,9.835,350000.0
2008-11-03 02:53:00,9.718,9.805,9.718,9.784,500000.0
2008-11-03 02:55:00,9.719,9.834,9.648,9.738,800000.0
2008-11-03 02:56:00,9.76,9.868,9.705,9.773,950000.0
2008-11-03 02:57:00,9.87,9.87,9.782,9.788,450000.0
2008-11-03 02:58:00,9.798,9.867,9.787,9.787,350000.0
2008-11-03 02:59:00,9.824,9.877,9.741,9.864,700000.0
2008-11-03 03:00:00,9.755,9.833,9.741,9.789,350000.0
2008-11-03 03:01:00,9.787,9.913,9.768,9.851,550000.0
2008-11-03 03:02:00,9.758,9.883,9.755,9.883,500000.0
2008-11-03 03:03:00,9.839,9.89,9.771,9.778,500000.0
2008-11-03 03:04:00,9.788,9.873,9.733,9.854,350000.0
2008-11-03 03:05:00,9.8,9.874,9.784,9.861,300000.0
2008-11-03 03:06:00,9.83,9.879,9.83,9.879,200000.0
2008-11-03 03:07:00,9.744,9.867,9.744,9.799,350000.0
2008-11-03 03:08:00,9.859,9.907,9.722,9.838,1050000.0
2008-11-03 03:09:00,9.889,9.894,9.757,9.877,1050000.0
2008-11-03 03:10:00,9.798,9.822,9.777,9.822,300000.0
2008-11-03 03:11:00,9.903,9.903,9.765,9.77,400000.0
2008-11-03 03:12:00,9.845,9.845,9.732,9.748,400000.0
2008-11-03 03:13:00,9.808,9.867,9.745,9.745,300000.0
2008-11-03 03:14:00,9.874,9.874,9.768,9.872,300000.0
2008-11-03 03:15:00,9.834,9.876,9.759,9.86,350000.0
2008-11-03 03:16:00,9.863,9.921,9.809,9.839,300000.0
2008-11-03 03:17:00,9.85,9.979,9.805,9.875,650000.0
2008-11-03 03:18:00,9.777,9.86,9.777,9.859,250000.0
2008-11-03 03:20:00,9.886,9.886,9.748,9.832,700000.0
2008-11-03 03:21:00,9.853,9.884,9.843,9.843,350000.0
2008-11-03 03:22:00,9.78,9.863,9.691,9.863,500000.0
2008-11-03 03:23:00,9.757,9.873,9.737,9.776,700000.0
2008-11-03 03:24:00,9.851,9.873,9.729,9.85,500000.0
2008-11-03 03:25:00,9.85,9.896,9.777,9.777,350000.0
2008-11-03 03:26:00,9.762,9.911,9.75,9.856,700000.0
2008-11-03 03:28:00,9.899,9.916,9.802,9.853,500000.0
2008-11-03 03:29:00,9.902,9.971,9.849,9.897,1000000.0
2008-11-03 03:30:00,9.881,9.936,9.835,9.862,350000.0
2008-11-03 03:31:00,9.938,9.938,9.821,9.821,400000.0
2008-11-03 03:33:00,9.842,9.94,9.842,9.917,250000.0
2008-11-03 03:34:00,9.946,9.965,9.801,9.965,400000.0
2008-11-03 03:35:00,9.834,9.913,9.834,9.861,250000.0
2008-11-03 03:36:00,9.932,9.932,9.804,9.872,500000.0
2008-11-03 03:37:00,9.949,10.008,9.871,9.982,250000.0
2008-11-03 03:38:00,9.891,9.929,9.811,9.913,300000.0
2008-11-03 03:39:00,9.888,9.89,9.808,9.889,400000.0
2008-11-03 03:40:00,9.926,9.968,9.837,9.911,800000.0
2008-11-03 03:41:00,9.903,9.949,9.828,9.828,400000.0
2008-11-03 03:42:00,9.871,9.962,9.843,9.91,400000.0
2008-11-03 03:43:00,9.839,9.972,9.839,9.96,350000.0
2008-11-03 03:44:00,9.929,9.95,9.823,9.914,550000.0
2008-11-03 03:45:00,9.905,9.939,9.8,9.907,450000.0
2008-11-03 03:46:00,9.893,9.964,9.873,9.923,350000.0
2008-11-03 03:47:00,9.937,9.958,9.815,9.922,750000.0
2008-11-03 03:48:00,9.954,9.972,9.88,9.928,450000.0
2008-11-03 03:49:00,9.963,9.966,9.836,9.963,350000.0
2008-11-03 03:50:00,9.952,9.969,9.869,9.966,600000.0
2008-11-03 03:51:00,9.878,9.987,9.878,9.984,400000.0
2008-11-03 03:52:00,9.978,9.989,9.865,9.961,350000.0
2008-11-03 03:53:00,9.94,9.971,9.831,9.882,650000.0
2008-11-03 03:54:00,9.931,10.016,9.872,10.016,550000.0
2008-11-03 03:55:00,10.002,10.002,9.852,9.981,350000.0
2008-11-03 03:56:00,9.941,9.953,9.794,9.953,450000.0
2008-11-03 03:57:00,9.962,10.01,9.878,9.903,800000.0
2008-11-03 03:58:00,9.955,9.97,9.82,9.82,400000.0
2008-11-03 03:59:00,9.926,9.926,9.877,9.877,150000.0
2008-11-03 04:00:00,9.915,9.983,9.871,9.954,500000.0
2008-11-03 04:01:00,9.952,9.952,9.836,9.836,350000.0
2008-11-03 04:02:00,9.906,9.949,9.816,9.859,450000.0
2008-11-03 04:03:00,9.894,9.961,9.833,9.916,400000.0
2008-11-03 04:04:00,9.813,9.949,9.813,9.909,450000.0
2008-11-03 04:05:00,9.854,9.953,9.836,9.836,500000.0
2008-11-03 04:06:00,9.849,9.964,9.814,9.814,400000.0
2008-11-03 04:07:00,9.852,9.929,9.782,9.929,350000.0
2008-11-03 04:08:00,9.917,9.983,9.893,9.899,400000.0
2008-11-03 04:09:00,10.003,10.015,9.841,9.951,450000.0
2008-11-03 04:10:00,9.896,9.97,9.896,9.915,350000.0
2008-11-03 04:11:00,9.912,9.967,9.858,9.898,300000.0
2008-11-03 04:12:00,9.897,9.981,9.866,9.981,500000.0
2008-11-03 04:13:00,9.97,9.97,9.836,9.96,650000.0
2008-11-03 04:14:00,9.938,9.968,9.86,9.864,350000.0
2008-11-03 04:15:00,9.909,9.919,9.77,9.919,400000.0
2008-11-03 04:18:00,9.892,9.944,9.818,9.818,350000.0
2008-11-03 04:19:00,9.779,9.958,9.779,9.945,700000.0
2008-11-03 04:20:00,9.957,9.957,9.825,9.925,450000.0
2008-11-03 04:21:00,9.846,9.937,9.818,9.927,250000.0
2008-11-03 04:22:00,9.902,9.97,9.818,9.93,850000.0
2008-11-03 04:23:00,9.888,9.938,9.888,9.907,350000.0
2008-11-03 04:24:00,9.948,9.948,9.89,9.926,350000.0
2008-11-03 04:25:00,9.908,9.968,9.822,9.935,550000.0
2008-11-03 04:26:00,9.913,9.948,9.854,9.895,400000.0
2008-11-03 04:27:00,9.936,9.977,9.825,9.825,600000.0
2008-11-03 04:28:00,9.954,10.019,9.864,10.002,550000.0
2008-11-03 04:29:00,9.972,10.007,9.855,9.865,550000.0
2008-11-03 04:30:00,9.969,9.974,9.887,9.968,550000.0
2008-11-03 04:31:00,9.982,9.988,9.893,9.988,200000.0
2008-11-03 04:32:00,9.939,10.004,9.901,9.981,400000.0
2008-11-03 04:33:00,9.943,9.971,9.889,9.902,350000.0
2008-11-03 04:34:00,9.923,9.933,9.842,9.843,550000.0
2008-11-03 04:35:00,9.945,9.945,9.884,9.934,250000.0
2008-11-03 04:36:00,9.957,9.997,9.954,9.963,300000.0
2008-11-03 04:37:00,9.912,10.002,9.852,9.852,400000.0
2008-11-03 04:38:00,9.958,9.961,9.857,9.953,300000.0
2008-11-03 04:39:00,9.926,9.983,9.885,9.946,350000.0
2008-11-03 04:40:00,9.966,9.995,9.846,9.995,300000.0
2008-11-03 04:41:00,9.873,10.024,9.873,9.966,300000.0
2008-11-03 04:42:00,9.93,9.993,9.853,9.952,350000.0
2008-11-03 04:43:00,9.91,9.972,9.891,9.959,500000.0
2008-11-03 04:44:00,9.958,9.971,9.906,9.906,350000.0
2008-11-03 04:45:00,9.977,9.977,9.834,9.901,250000.0
2008-11-03 04:47:00,9.975,10.002,9.915,9.915,350000.0
2008-11-03 04:48:00,10.009,10.009,9.884,9.959,350000.0
2008-11-03 04:50:00,9.967,9.967,9.819,9.958,400000.0
2008-11-03 04:51:00,9.944,9.968,9.834,9.834,400000.0
2008-11-03 04:52:00,9.881,9.902,9.807,9.902,350000.0
2008-11-03 04:53:00,9.844,9.953,9.844,9.913,350000.0
2008-11-03 04:54:00,9.915,9.938,9.785,9.9,400000.0
2008-11-03 04:55:00,9.886,9.959,9.886,9.953,350000.0
2008-11-03 04:56:00,9.906,9.948,9.839,9.906,400000.0
2008-11-03 04:57:00,9.972,9.972,9.857,9.873,350000.0
2008-11-03 04:58:00,9.942,9.97,9.83,9.915,450000.0
2008-11-03 04:59:00,9.875,9.939,9.836,9.836,500000.0
2008-11-03 05:00:00,9.907,9.962,9.808,9.922,1100000.0
2008-11-03 05:01:00,9.862,9.955,9.861,9.861,450000.0
2008-11-03 05:02:00,9.917,9.954,9.827,9.902,400000.0
2008-11-03 05:03:00,9.888,9.926,9.888,9.892,250000.0
2008-11-03 05:04:00,9.931,9.959,9.778,9.959,650000.0
2008-11-03 05:05:00,9.88,9.969,9.826,9.888,500000.0
2008-11-03 05:06:00,9.897,9.957,9.897,9.914,350000.0
2008-11-03 05:07:00,9.93,9.951,9.792,9.951,500000.0
2008-11-03 05:08:00,9.935,9.984,9.874,9.935,600000.0
2008-11-03 05:09:00,9.949,9.986,9.923,9.925,300000.0
2008-11-03 05:10:00,9.869,9.961,9.869,9.961,450000.0
2008-11-03 05:11:00,9.94,9.94,9.915,9.915,300000.0
2008-11-03 05:12:00,9.943,9.945,9.813,9.92,650000.0
2008-11-03 05:13:00,9.82,9.985,9.82,9.93,350000.0
2008-11-03 05:14:00,9.976,9.976,9.873,9.873,250000.0
2008-11-03 05:15:00,9.937,9.999,9.852,9.852,550000.0
2008-11-03 05:16:00,9.877,10.006,9.877,9.979,400000.0
2008-11-03 05:17:00,9.898,9.984,9.878,9.984,400000.0
2008-11-03 05:18:00,9.994,10.019,9.871,10.019,650000.0
2008-11-03 05:19:00,10.008,10.008,9.886,9.916,550000.0
2008-11-03 05:20:00,9.991,9.991,9.888,9.919,500000.0
2008-11-03 05:21:00,9.99,10.002,9.884,9.898,350000.0
2008-11-03 05:22:00,9.928,9.977,9.885,9.937,300000.0
2008-11-03 05:23:00,9.935,9.98,9.874,9.874,350000.0
2008-11-03 05:24:00,9.91,9.983,9.861,9.898,750000.0
2008-11-03 05:25:00,9.932,9.979,9.906,9.979,250000.0
2008-11-03 05:26:00,9.972,9.972,9.879,9.879,250000.0
2008-11-03 05:27:00,9.959,9.984,9.844,9.984,550000.0
2008-11-03 05:29:00,9.929,10.027,9.885,9.935,550000.0
2008-11-03 05:30:00,9.921,9.985,9.84,9.985,550000.0
2008-11-03 05:31:00,9.967,9.985,9.871,9.948,500000.0
2008-11-03 05:32:00,9.923,10.021,9.922,9.965,350000.0
2008-11-03 05:33:00,9.974,9.974,9.911,9.942,400000.0
2008-11-03 05:34:00,9.913,9.984,9.846,9.984,250000.0
2008-11-03 05:35:00,9.907,10.068,9.905,10.043,550000.0
2008-11-03 05:36:00,9.99,10.017,9.903,9.903,450000.0
2008-11-03 05:37:00,9.955,10.06,9.931,10.025,350000.0
2008-11-03 05:38:00,10.054,10.054,9.976,10.017,350000.0
2008-11-03 05:39:00,10.033,10.087,9.982,9.982,400000.0
2008-11-03 05:40:00,9.983,10.095,9.981,9.988,300000.0
2008-11-03 05:41:00,10.029,10.03,9.887,9.972,400000.0
2008-11-03 05:42:00,9.992,10.078,9.929,10.035,400000.0
2008-11-03 05:43:00,10.048,10.048,9.936,9.936,400000.0
2008-11-03 05:44:00,10.071,10.071,10.066,10.066,100000.0
2008-11-03 05:45:00,10.024,10.096,9.981,10.096,350000.0
2008-11-03 05:46:00,9.955,10.081,9.906,10.081,550000.0
2008-11-03 05:47:00,10.037,10.085,10.005,10.016,250000.0
2008-11-03 05:48:00,10.015,10.111,9.999,10.067,400000.0
2008-11-03 05:49:00,10.052,10.093,9.934,9.974,400000.0
2008-11-03 05:50:00,10.048,10.048,9.913,10.013,550000.0
2008-11-03 05:51:00,9.988,10.089,9.988,10.004,450000.0
2008-11-03 05:52:00,10.049,10.087,9.96,9.96,300000.0
2008-11-03 05:53:00,10.062,10.062,9.953,9.965,350000.0
2008-11-03 05:54:00,10.007,10.119,9.972,10.119,400000.0
2008-11-03 05:55:00,10.055,10.141,10.004,10.039,450000.0
2008-11-03 05:56:00,10.105,10.139,9.968,10.139,550000.0
2008-11-03 05:57:00,10.097,10.176,10.049,10.081,550000.0
2008-11-03 05:58:00,10.102,10.159,9.994,10.159,350000.0
2008-11-03 05:59:00,10.179,10.179,10.054,10.093,400000.0
2008-11-03 06:00:00,10.104,10.166,10.021,10.149,500000.0
2008-11-03 06:01:00,10.043,10.174,10.043,10.133,350000.0
2008-11-03 06:02:00,10.171,10.209,10.084,10.13,500000.0
2008-11-03 06:03:00,10.082,10.167,10.06,10.108,550000.0
2008-11-03 06:04:00,10.18,10.184,10.054,10.071,300000.0
2008-11-03 06:05:00,10.054,10.18,10.054,10.09,400000.0
2008-11-03 06:06:00,10.065,10.176,10.065,10.142,450000.0
2008-11-03 06:07:00,10.191,10.247,10.1,10.135,550000.0
2008-11-03 06:08:00,10.219,10.219,10.199,10.199,100000.0
2008-11-03 06:09:00,10.135,10.16,9.973,10.143,900000.0
2008-11-03 06:10:00,10.081,10.152,10.024,10.152,550000.0
2008-11-03 06:12:00,10.166,10.171,10.127,10.171,300000.0
2008-11-03 06:13:00,10.085,10.163,10.048,10.163,550000.0
2008-11-03 06:14:00,10.188,10.188,10.188,10.188,50000.0
2008-11-03 06:15:00,10.188,10.188,10.04,10.187,550000.0
2008-11-03 06:17:00,10.173,10.23,10.116,10.149,450000.0
2008-11-03 06:18:00,10.121,10.202,10.112,10.152,250000.0
2008-11-03 06:19:00,10.18,10.208,10.119,10.122,550000.0
2008-11-03 06:20:00,10.205,10.214,10.104,10.189,500000.0
2008-11-03 06:21:00,10.224,10.224,10.065,10.101,600000.0
2008-11-03 06:22:00,10.215,10.215,10.077,10.089,550000.0
2008-11-03 06:23:00,10.192,10.192,10.046,10.058,350000.0
2008-11-03 06:24:00,10.085,10.206,10.085,10.206,350000.0
2008-11-03 06:25:00,10.116,10.195,10.052,10.147,500000.0
2008-11-03 06:26:00,10.171,10.224,10.088,10.224,350000.0
2008-11-03 06:27:00,10.189,10.209,10.03,10.209,450000.0
2008-11-03 06:28:00,10.143,10.215,10.097,10.142,550000.0
2008-11-03 06:29:00,10.093,10.211,10.053,10.085,550000.0
2008-11-03 06:30:00,10.079,10.174,10.045,10.158,400000.0
2008-11-03 06:31:00,10.018,10.171,10.018,10.054,400000.0
2008-11-03 06:32:00,10.144,10.165,10.027,10.152,550000.0
2008-11-03 06:33:00,10.069,10.159,10.01,10.06,350000.0
2008-11-03 06:34:00,10.087,10.161,10.08,10.102,400000.0
2008-11-03 06:35:00,10.125,10.207,10.054,10.154,450000.0
2008-11-03 06:36:00,10.086,10.153,10.046,10.12,450000.0
2008-11-03 06:37:00,10.027,10.16,10.013,10.042,550000.0
2008-11-03 06:38:00,10.094,10.213,10.054,10.172,550000.0
2008-11-03 06:39:00,10.08,10.216,10.064,10.179,950000.0
2008-11-03 06:40:00,10.173,10.173,9.978,10.122,450000.0
2008-11-03 06:41:00,10.091,10.162,10.041,10.107,500000.0
2008-11-03 06:42:00,10.025,10.127,10.025,10.1,450000.0
2008-11-03 06:43:00,10.121,10.166,10.039,10.039,550000.0
2008-11-03 06:44:00,10.069,10.164,10.047,10.054,350000.0
2008-11-03 06:45:00,10.163,10.185,10.093,10.156,300000.0
2008-11-03 06:46:00,10.091,10.154,10.034,10.142,550000.0
2008-11-03 06:47:00,10.085,10.202,10.051,10.051,550000.0
2008-11-03 06:48:00,10.144,10.186,10.032,10.032,500000.0
2008-11-03 06:49:00,10.106,10.213,9.992,10.14,800000.0
2008-11-03 06:50:00,10.057,10.191,10.057,10.103,350000.0
2008-11-03 06:51:00,10.128,10.176,10.011,10.176,400000.0
2008-11-03 06:52:00,10.122,10.198,10.065,10.198,550000.0
2008-11-03 06:53:00,10.08,10.23,10.08,10.109,550000.0
2008-11-03 06:54:00,10.121,10.144,10.069,10.144,300000.0
2008-11-03 06:55:00,10.188,10.188,10.065,10.162,550000.0
2008-11-03 06:56:00,10.082,10.207,10.049,10.075,550000.0
2008-11-03 06:57:00,10.06,10.197,10.06,10.135,550000.0
2008-11-03 06:58:00,10.162,10.176,10.049,10.058,450000.0
2008-11-03 06:59:00,10.13,10.211,10.113,10.113,650000.0
2008-11-03 07:00:00,10.161,10.172,10.078,10.119,350000.0
2008-11-03 07:01:00,10.105,10.178,10.063,10.128,450000.0
2008-11-03 07:02:00,10.125,10.19,10.083,10.133,550000.0
2008-11-03 07:03:00,10.085,10.169,10.018,10.169,450000.0
2008-11-03 07:04:00,10.156,10.238,10.104,10.104,500000.0
2008-11-03 07:05:00,10.158,10.193,10.058,10.193,250000.0
2008-11-03 07:06:00,10.077,10.178,10.077,10.091,300000.0
2008-11-03 07:07:00,10.13,10.185,10.04,10.148,500000.0
2008-11-03 07:08:00,10.126,10.227,10.099,10.124,500000.0
2008-11-03 07:09:00,10.097,10.187,10.094,10.094,400000.0
2008-11-03 07:10:00,10.202,10.202,10.076,10.161,350000.0
2008-11-03 07:11:00,10.206,10.206,10.041,10.067,350000.0
2008-11-03 07:12:00,10.072,10.183,10.032,10.064,400000.0
2008-11-03 07:13:00,10.103,10.241,10.103,10.119,400000.0
2008-11-03 07:14:00,10.097,10.212,10.097,10.158,400000.0
2008-11-03 07:15:00,10.195,10.195,10.004,10.107,300000.0
2008-11-03 07:16:00,10.188,10.188,10.057,10.188,350000.0
2008-11-03 07:17:00,10.136,10.187,10.065,10.187,350000.0
2008-11-03 07:18:00,10.133,10.195,10.065,10.195,300000.0
2008-11-03 07:19:00,10.205,10.205,10.06,10.147,550000.0
2008-11-03 07:20:00,10.195,10.195,10.057,10.057,350000.0
2008-11-03 07:21:00,10.041,10.197,10.041,10.189,350000.0
2008-11-03 07:22:00,10.139,10.193,10.093,10.193,350000.0
2008-11-03 07:23:00,10.104,10.167,10.068,10.167,350000.0
2008-11-03 07:24:00,10.075,10.169,10.075,10.116,450000.0
2008-11-03 07:25:00,10.129,10.208,10.102,10.191,550000.0
2008-11-03 07:26:00,10.122,10.134,10.084,10.088,250000.0
2008-11-03 07:27:00,10.155,10.155,10.006,10.077,500000.0
2008-11-03 07:28:00,10.124,10.172,10.098,10.172,400000.0
2008-11-03 07:29:00,10.126,10.126,10.045,10.093,400000.0
2008-11-03 07:30:00,10.146,10.165,10.034,10.034,500000.0
2008-11-03 07:31:00,10.13,10.158,10.003,10.149,350000.0
2008-11-03 07:32:00,10.141,10.191,10.074,10.159,450000.0
2008-11-03 07:33:00,10.136,10.156,10.043,10.043,350000.0
2008-11-03 07:34:00,10.065,10.166,9.994,10.055,450000.0
2008-11-03 07:35:00,10.165,10.165,9.985,10.024,500000.0
2008-11-03 07:36:00,10.081,10.154,10.081,10.141,400000.0
2008-11-03 07:37:00,10.155,10.168,10.034,10.034,400000.0
2008-11-03 07:38:00,10.047,10.116,9.956,10.094,500000.0
2008-11-03 07:39:00,10.12,10.125,9.951,10.072,400000.0
2008-11-03 07:40:00,10.064,10.064,9.905,10.048,350000.0
2008-11-03 07:41:00,10.018,10.069,9.921,10.016,500000.0
2008-11-03 07:42:00,10.075,10.075,9.931,9.978,350000.0
2008-11-03 07:43:00,10.016,10.029,9.924,9.972,400000.0
2008-11-03 07:44:00,9.972,10.055,9.958,9.958,550000.0
2008-11-03 07:45:00,10.087,10.087,10.006,10.006,350000.0
2008-11-03 07:46:00,10.061,10.074,9.97,10.023,350000.0
2008-11-03 07:47:00,10.073,10.097,9.965,10.055,350000.0
2008-11-03 07:48:00,9.949,10.065,9.925,10.019,550000.0
2008-11-03 07:49:00,10.072,10.129,9.976,10.089,550000.0
2008-11-03 07:50:00,10.034,10.034,9.897,9.969,400000.0
2008-11-03 07:51:00,10.014,10.056,9.921,10.052,450000.0
2008-11-03 07:52:00,10.022,10.084,9.933,9.998,500000.0
2008-11-03 07:53:00,10.033,10.065,9.937,10.013,500000.0
2008-11-03 07:54:00,10.05,10.087,9.973,9.991,350000.0
2008-11-03 07:55:00,10.013,10.068,9.939,10.056,350000.0
2008-11-03 07:56:00,10.06,10.061,9.969,10.061,550000.0
2008-11-03 07:57:00,9.981,10.023,9.941,9.961,350000.0
2008-11-03 07:58:00,9.998,10.072,9.953,10.003,500000.0
2008-11-03 07:59:00,10.004,10.051,9.935,9.935,450000.0
2008-11-03 08:00:00,9.941,10.064,9.941,10.028,350000.0
2008-11-03 08:01:00,9.978,10.085,9.978,10.085,350000.0
2008-11-03 08:02:00,10.068,10.068,9.965,10.018,250000.0
2008-11-03 08:03:00,10.039,10.099,9.979,9.987,450000.0
2008-11-03 08:04:00,10.055,10.055,9.947,9.974,350000.0
2008-11-03 08:05:00,9.99,10.071,9.971,10.009,400000.0
2008-11-03 08:06:00,10.071,10.076,9.986,10.054,400000.0
2008-11-03 08:07:00,10.068,10.093,9.964,10.063,450000.0
2008-11-03 08:08:00,10.05,10.107,9.988,10.107,400000.0
2008-11-03 08:09:00,10.115,10.124,9.988,10.032,400000.0
2008-11-03 08:10:00,10.11,10.117,9.976,10.06,400000.0
2008-11-03 08:11:00,10.053,10.076,9.967,10.043,400000.0
2008-11-03 08:12:00,10.063,10.063,9.976,10.03,400000.0
2008-11-03 08:13:00,9.976,10.097,9.976,10.064,350000.0
2008-11-03 08:14:00,10.068,10.074,9.912,10.074,400000.0
2008-11-03 08:15:00,10.089,10.124,9.995,9.995,400000.0
2008-11-03 08:16:00,10.103,10.142,9.989,9.989,350000.0
2008-11-03 08:17:00,10.048,10.083,9.988,10.061,400000.0
2008-11-03 08:18:00,10.138,10.138,9.962,10.075,500000.0
2008-11-03 08:19:00,10.052,10.138,10.043,10.138,400000.0
2008-11-03 08:20:00,10.02,10.106,9.989,10.098,400000.0
2008-11-03 08:21:00,10.127,10.127,9.962,10.092,400000.0
2008-11-03 08:22:00,10.055,10.159,10.034,10.142,550000.0
2008-11-03 08:23:00,10.01,10.097,9.969,10.07,350000.0
2008-11-03 08:24:00,10.046,10.103,10.01,10.01,350000.0
2008-11-03 08:25:00,10.05,10.117,10.009,10.031,400000.0
2008-11-03 08:26:00,10.098,10.116,10.012,10.016,500000.0
2008-11-03 08:27:00,10.058,10.154,10.044,10.101,400000.0
2008-11-03 08:28:00,10.045,10.086,10.0,10.026,450000.0
2008-11-03 08:29:00,10.04,10.124,10.04,10.04,400000.0
2008-11-03 08:30:00,10.002,10.108,9.999,10.084,500000.0
2008-11-03 08:32:00,10.01,10.128,9.976,10.128,400000.0
2008-11-03 08:33:00,9.962,10.099,9.962,10.053,450000.0
2008-11-03 08:34:00,10.067,10.115,9.986,10.105,450000.0
2008-11-03 08:35:00,10.056,10.076,9.941,10.04,550000.0
2008-11-03 08:36:00,9.932,10.012,9.932,9.949,350000.0
2008-11-03 08:37:00,9.995,10.104,9.995,10.024,350000.0
2008-11-03 08:38:00,10.039,10.12,9.995,9.995,250000.0
2008-11-03 08:39:00,9.995,10.065,9.95,10.051,500000.0
2008-11-03 08:40:00,10.09,10.09,9.966,10.064,350000.0
2008-11-03 08:41:00,10.019,10.123,10.004,10.063,500000.0
2008-11-03 08:42:00,10.054,10.057,9.925,10.031,350000.0
2008-11-03 08:43:00,9.999,10.069,9.999,10.02,350000.0
2008-11-03 08:44:00,10.054,10.101,9.947,10.048,550000.0
2008-11-03 08:45:00,10.049,10.11,9.973,9.973,350000.0
2008-11-03 08:46:00,10.011,10.06,9.979,9.999,550000.0
2008-11-03 08:47:00,9.977,10.076,9.926,10.073,550000.0
2008-11-03 08:48:00,10.097,10.1,9.991,10.039,550000.0
2008-11-03 08:49:00,10.041,10.084,10.014,10.07,500000.0
2008-11-03 08:50:00,9.982,10.088,9.965,10.005,550000.0
2008-11-03 08:51:00,10.014,10.092,10.007,10.067,450000.0
2008-11-03 08:52:00,10.092,10.116,10.041,10.104,350000.0
2008-11-03 08:53:00,10.008,10.101,9.969,10.077,400000.0
2008-11-03 08:54:00,10.126,10.126,9.99,10.007,400000.0
2008-11-03 08:55:00,10.089,10.14,10.003,10.003,450000.0
2008-11-03 08:56:00,10.048,10.082,9.946,9.946,450000.0
2008-11-03 08:57:00,10.095,10.109,10.012,10.037,350000.0
2008-11-03 08:58:00,10.063,10.102,10.006,10.02,500000.0
2008-11-03 08:59:00,10.065,10.085,9.998,10.053,400000.0
2008-11-03 09:00:00,10.107,10.109,9.992,10.055,1500000.0
2008-11-03 09:01:00,10.054,10.088,9.98,10.072,1250000.0
2008-11-03 09:02:00,10.093,10.128,9.951,9.951,350000.0
2008-11-03 09:03:00,10.069,10.081,9.97,10.081,350000.0
2008-11-03 09:04:00,10.106,10.15,10.062,10.065,450000.0
2008-11-03 09:05:00,10.087,10.15,10.001,10.108,400000.0
2008-11-03 09:06:00,10.094,10.125,10.008,10.052,450000.0
2008-11-03 09:07:00,10.07,10.101,9.985,9.985,350000.0
2008-11-03 09:08:00,10.058,10.128,9.978,10.076,550000.0
2008-11-03 09:09:00,10.101,10.121,10.008,10.121,350000.0
2008-11-03 09:10:00,10.01,10.079,9.962,10.033,450000.0
2008-11-03 09:11:00,10.054,10.101,9.988,10.037,1900000.0
2008-11-03 09:12:00,9.98,10.085,9.964,10.053,550000.0
2008-11-03 09:13:00,10.058,10.109,9.934,10.109,550000.0
2008-11-03 09:14:00,9.99,10.09,9.99,10.064,400000.0
2008-11-03 09:15:00,10.104,10.104,9.988,10.015,500000.0
2008-11-03 09:16:00,10.036,10.103,10.009,10.093,500000.0
2008-11-03 09:17:00,10.05,10.086,9.954,10.068,550000.0
2008-11-03 09:18:00,10.07,10.07,9.909,10.043,500000.0
2008-11-03 09:19:00,10.084,10.094,9.933,9.98,500000.0
2008-11-03 09:20:00,9.972,10.054,9.957,10.054,350000.0
2008-11-03 09:21:00,10.05,10.057,9.978,9.978,450000.0
2008-11-03 09:22:00,10.062,10.062,9.944,9.961,400000.0
2008-11-03 09:23:00,10.018,10.077,9.92,10.077,400000.0
2008-11-03 09:24:00,10.006,10.076,9.99,9.99,350000.0
2008-11-03 09:25:00,9.983,10.007,9.892,9.986,350000.0
2008-11-03 09:26:00,10.007,10.055,9.964,10.016,350000.0
2008-11-03 09:27:00,10.042,10.078,9.949,10.001,550000.0
2008-11-03 09:28:00,9.985,10.066,9.971,9.989,1550000.0
2008-11-03 09:29:00,9.965,10.02,9.953,9.963,400000.0
2008-11-03 09:30:00,9.958,10.077,9.89,9.96,450000.0
2008-11-03 09:31:00,10.0,10.013,9.919,9.963,350000.0
2008-11-03 09:32:00,9.915,10.032,9.868,9.919,350000.0
2008-11-03 09:33:00,9.958,10.06,9.911,9.926,350000.0
2008-11-03 09:34:00,9.911,10.047,9.882,9.896,1950000.0
2008-11-03 09:35:00,10.036,10.036,9.917,9.959,350000.0
2008-11-03 09:36:00,10.034,10.034,9.908,9.918,550000.0
2008-11-03 09:37:00,10.004,10.028,9.911,9.991,450000.0
2008-11-03 09:38:00,9.949,10.052,9.949,10.0,550000.0
2008-11-03 09:39:00,9.975,10.048,9.938,9.938,550000.0
2008-11-03 09:40:00,9.995,10.056,9.942,10.056,500000.0
2008-11-03 09:41:00,9.973,10.039,9.884,9.884,450000.0
2008-11-03 09:42:00,9.917,10.017,9.912,10.017,450000.0
2008-11-03 09:43:00,9.951,10.03,9.882,10.03,550000.0
2008-11-03 09:44:00,9.921,10.055,9.921,10.055,450000.0
2008-11-03 09:45:00,9.991,10.04,9.924,10.009,350000.0
2008-11-03 09:46:00,9.993,10.01,9.839,9.839,450000.0
2008-11-03 09:47:00,9.959,9.974,9.826,9.974,400000.0
2008-11-03 09:48:00,9.913,9.929,9.811,9.871,450000.0
2008-11-03 09:49:00,10.004,10.004,9.866,9.923,400000.0
2008-11-03 09:50:00,9.891,9.983,9.85,9.95,350000.0
2008-11-03 09:51:00,9.986,9.986,9.856,9.948,400000.0
2008-11-03 09:52:00,9.987,10.001,9.867,9.981,400000.0
2008-11-03 09:53:00,9.921,10.018,9.921,9.989,400000.0
2008-11-03 09:54:00,9.94,10.08,9.94,10.007,750000.0
2008-11-03 09:55:00,9.932,10.024,9.924,10.024,550000.0
2008-11-03 09:56:00,9.958,9.991,9.886,9.991,450000.0
2008-11-03 09:57:00,9.957,10.039,9.903,9.997,450000.0
2008-11-03 09:58:00,9.922,9.983,9.906,9.906,400000.0
2008-11-03 09:59:00,9.898,10.018,9.898,9.997,400000.0
2008-11-03 10:00:00,10.019,10.019,9.89,9.905,350000.0
2008-11-03 10:01:00,9.898,10.007,9.882,9.991,500000.0
2008-11-03 10:02:00,9.986,9.986,9.886,9.886,400000.0
2008-11-03 10:03:00,9.977,10.044,9.944,9.946,500000.0
2008-11-03 10:04:00,9.991,10.076,9.951,10.008,550000.0
2008-11-03 10:05:00,9.974,10.029,9.933,9.956,350000.0
2008-11-03 10:06:00,9.936,10.0,9.936,9.976,500000.0
2008-11-03 10:07:00,10.031,10.031,9.948,10.009,400000.0
2008-11-03 10:08:00,10.01,10.01,9.887,9.956,550000.0
2008-11-03 10:09:00,9.906,10.001,9.895,9.931,350000.0
2008-11-03 10:10:00,9.989,10.018,9.89,9.89,650000.0
2008-11-03 10:11:00,10.02,10.02,9.911,10.02,400000.0
2008-11-03 10:12:00,10.003,10.003,9.874,9.923,550000.0
2008-11-03 10:13:00,9.929,10.004,9.892,9.941,350000.0
2008-11-03 10:14:00,9.932,10.016,9.878,9.94,550000.0
2008-11-03 10:15:00,9.969,10.025,9.915,9.942,350000.0
2008-11-03 10:16:00,9.965,10.023,9.925,9.934,550000.0
2008-11-03 10:17:00,10.035,10.035,9.918,9.918,500000.0
2008-11-03 10:18:00,10.035,10.044,9.897,9.96,550000.0
2008-11-03 10:19:00,10.035,10.038,9.933,10.035,550000.0
2008-11-03 10:20:00,9.903,10.001,9.895,10.0,350000.0
2008-11-03 10:21:00,9.981,9.982,9.877,9.947,350000.0
2008-11-03 10:22:00,9.999,10.016,9.904,10.016,500000.0
2008-11-03 10:23:00,10.012,10.015,9.861,10.015,400000.0
2008-11-03 10:24:00,9.925,10.019,9.87,10.01,500000.0
2008-11-03 10:25:00,9.982,9.996,9.873,9.917,500000.0
2008-11-03 10:26:00,9.924,10.048,9.914,10.04,350000.0
2008-11-03 10:27:00,9.979,10.031,9.914,9.929,400000.0
2008-11-03 10:28:00,10.006,10.054,9.941,9.991,600000.0
2008-11-03 10:29:00,9.992,10.017,9.898,9.978,350000.0
2008-11-03 10:30:00,10.026,10.026,9.915,9.942,400000.0
2008-11-03 10:31:00,10.032,10.032,9.877,9.951,550000.0
2008-11-03 10:32:00,9.982,10.024,9.896,10.024,650000.0
2008-11-03 10:33:00,9.932,10.033,9.916,9.916,450000.0
2008-11-03 10:34:00,9.955,10.032,9.924,9.973,450000.0
2008-11-03 10:35:00,9.969,9.998,9.876,9.945,450000.0
2008-11-03 10:36:00,9.902,10.023,9.895,10.023,550000.0
2008-11-03 10:37:00,9.905,10.053,9.905,10.002,400000.0
2008-11-03 10:38:00,9.993,10.041,9.923,9.929,550000.0
2008-11-03 10:39:00,9.947,10.101,9.947,10.029,350000.0
2008-11-03 10:40:00,9.928,10.024,9.86,9.982,550000.0
2008-11-03 10:41:00,10.035,10.047,9.915,9.963,400000.0
2008-11-03 10:42:00,9.954,10.005,9.892,9.989,400000.0
2008-11-03 10:43:00,10.027,10.041,9.93,10.041,450000.0
2008-11-03 10:44:00,9.932,10.054,9.886,9.955,350000.0
2008-11-03 10:45:00,9.91,9.995,9.91,9.979,350000.0
2008-11-03 10:46:00,9.956,10.076,9.947,9.947,600000.0
2008-11-03 10:47:00,10.039,10.056,9.965,9.966,400000.0
2008-11-03 10:48:00,9.939,10.018,9.881,9.881,550000.0
2008-11-03 10:49:00,9.985,10.043,9.944,10.021,500000.0
2008-11-03 10:50:00,10.062,10.062,9.917,9.939,450000.0
2008-11-03 10:51:00,9.944,10.049,9.921,10.049,350000.0
2008-11-03 10:52:00,9.987,10.097,9.959,9.983,550000.0
2008-11-03 10:53:00,10.056,10.056,9.959,10.047,350000.0
2008-11-03 10:54:00,10.003,10.063,9.904,10.063,400000.0
2008-11-03 10:55:00,9.991,10.05,9.926,9.967,350000.0
2008-11-03 10:56:00,9.913,10.014,9.913,9.985,450000.0
2008-11-03 10:57:00,10.012,10.041,9.964,9.964,400000.0
2008-11-03 10:58:00,10.013,10.066,9.937,10.066,450000.0
2008-11-03 10:59:00,10.057,10.097,9.959,10.004,350000.0
2008-11-03 11:00:00,9.986,10.069,9.946,9.988,400000.0
2008-11-03 11:01:00,9.928,10.033,9.928,10.011,550000.0
2008-11-03 11:02:00,10.017,10.029,9.908,9.991,350000.0
2008-11-03 11:03:00,9.925,10.05,9.9,9.96,400000.0
2008-11-03 11:04:00,10.035,10.08,9.938,10.064,500000.0
2008-11-03 11:05:00,9.979,10.021,9.922,10.021,400000.0
2008-11-03 11:06:00,9.961,10.012,9.922,10.012,400000.0
2008-11-03 11:07:00,9.99,10.062,9.908,9.917,400000.0
2008-11-03 11:08:00,9.892,10.057,9.865,9.959,500000.0
2008-11-03 11:09:00,10.024,10.065,9.899,10.065,500000.0
2008-11-03 11:10:00,9.89,10.061,9.89,9.987,450000.0
2008-11-03 11:11:00,9.93,10.029,9.904,10.029,400000.0
2008-11-03 11:12:00,9.937,10.034,9.9,9.938,600000.0
2008-11-03 11:13:00,9.993,10.032,9.953,10.008,500000.0
2008-11-03 11:14:00,10.029,10.035,9.916,9.948,350000.0
2008-11-03 11:15:00,9.992,10.029,9.941,10.023,400000.0
2008-11-03 11:16:00,10.037,10.069,9.9,10.013,550000.0
2008-11-03 11:17:00,10.055,10.065,9.927,10.044,700000.0
2008-11-03 11:18:00,10.019,10.065,9.935,9.976,400000.0
2008-11-03 11:19:00,9.989,10.028,9.944,9.944,450000.0
2008-11-03 11:20:00,10.046,10.084,9.98,10.084,500000.0
2008-11-03 11:21:00,9.958,10.1,9.932,9.932,450000.0
2008-11-03 11:22:00,9.961,10.023,9.915,10.009,500000.0
2008-11-03 11:23:00,9.961,10.049,9.941,10.031,400000.0
2008-11-03 11:24:00,9.951,10.006,9.913,9.935,400000.0
2008-11-03 11:25:00,9.941,10.058,9.937,10.058,350000.0
2008-11-03 11:26:00,9.978,10.044,9.923,9.974,550000.0
2008-11-03 11:27:00,10.041,10.058,9.923,10.032,450000.0
2008-11-03 11:28:00,9.933,10.062,9.919,10.055,500000.0
2008-11-03 11:29:00,9.924,10.049,9.884,10.049,600000.0
2008-11-03 11:30:00,9.975,10.068,9.958,9.977,400000.0
2008-11-03 11:31:00,9.944,9.996,9.854,9.996,550000.0
2008-11-03 11:32:00,10.062,10.062,9.912,10.006,650000.0
2008-11-03 11:33:00,9.941,10.077,9.941,10.043,550000.0
2008-11-03 11:34:00,9.982,10.056,9.936,10.034,450000.0
2008-11-03 11:35:00,10.046,10.046,9.939,10.002,400000.0
2008-11-03 11:36:00,9.944,10.077,9.921,9.921,400000.0
2008-11-03 11:37:00,9.968,10.019,9.906,10.019,450000.0
2008-11-03 11:38:00,9.899,10.037,9.899,9.942,400000.0
2008-11-03 11:39:00,10.066,10.066,9.92,10.057,550000.0
2008-11-03 11:40:00,10.042,10.075,9.959,9.959,500000.0
2008-11-03 11:41:00,10.041,10.07,9.952,10.056,400000.0
2008-11-03 11:42:00,9.956,10.07,9.956,10.059,350000.0
2008-11-03 11:43:00,10.059,10.097,9.977,10.025,550000.0
2008-11-03 11:44:00,9.997,10.034,9.896,10.034,550000.0
2008-11-03 11:45:00,9.968,10.063,9.947,10.027,350000.0
2008-11-03 11:46:00,10.001,10.058,9.953,9.995,350000.0
2008-11-03 11:47:00,10.069,10.069,9.934,9.963,400000.0
2008-11-03 11:48:00,9.974,10.043,9.94,9.957,550000.0
2008-11-03 11:49:00,9.975,10.053,9.943,10.011,400000.0
2008-11-03 11:50:00,10.063,10.063,9.935,9.955,350000.0
2008-11-03 11:51:00,9.989,10.079,9.91,9.91,450000.0
2008-11-03 11:52:00,9.965,10.077,9.965,10.077,500000.0
2008-11-03 11:53:00,9.948,10.03,9.936,9.936,500000.0
2008-11-03 11:54:00,9.935,10.072,9.935,10.054,650000.0
2008-11-03 11:55:00,10.072,10.097,9.941,9.941,400000.0
2008-11-03 11:56:00,9.941,10.054,9.922,9.989,400000.0
2008-11-03 11:57:00,10.0,10.062,9.928,9.939,550000.0
2008-11-03 11:58:00,10.039,10.041,9.941,9.994,450000.0
2008-11-03 11:59:00,10.054,10.088,9.934,9.934,550000.0
2008-11-03 12:00:00,9.941,10.021,9.916,10.021,450000.0
2008-11-03 12:01:00,10.053,10.053,9.892,10.017,500000.0
2008-11-03 12:02:00,10.042,10.075,9.951,9.976,500000.0
2008-11-03 12:03:00,9.911,10.032,9.911,10.032,450000.0
2008-11-03 12:04:00,9.974,10.085,9.931,9.961,550000.0
2008-11-03 12:05:00,9.987,10.05,9.908,10.008,450000.0
2008-11-03 12:06:00,10.039,10.079,9.961,9.98,400000.0
2008-11-03 12:07:00,9.895,10.041,9.895,9.937,350000.0
2008-11-03 12:08:00,10.05,10.05,9.924,9.936,500000.0
2008-11-03 12:09:00,9.965,10.067,9.912,10.067,550000.0
2008-11-03 12:10:00,10.05,10.057,9.996,10.047,350000.0
2008-11-03 12:11:00,9.938,10.019,9.915,9.961,350000.0
2008-11-03 12:12:00,9.957,10.115,9.957,10.046,550000.0
2008-11-03 12:13:00,10.055,10.055,9.913,10.048,350000.0
2008-11-03 12:14:00,9.991,10.104,9.962,9.978,450000.0
2008-11-03 12:15:00,10.06,10.078,9.978,10.065,350000.0
2008-11-03 12:16:00,9.981,10.019,9.927,10.019,500000.0
2008-11-03 12:17:00,10.062,10.078,9.94,9.976,400000.0
2008-11-03 12:18:00,9.976,10.088,9.943,10.031,350000.0
2008-11-03 12:19:00,10.001,10.031,9.951,9.954,550000.0
2008-11-03 12:20:00,10.063,10.068,9.991,10.015,350000.0
2008-11-03 12:21:00,10.027,10.114,10.027,10.033,450000.0
2008-11-03 12:22:00,10.06,10.086,9.961,10.043,450000.0
2008-11-03 12:23:00,10.078,10.081,9.963,10.032,550000.0
2008-11-03 12:24:00,10.016,10.089,9.929,10.041,500000.0
2008-11-03 12:25:00,10.039,10.066,9.977,9.984,450000.0
2008-11-03 12:26:00,10.03,10.054,9.96,9.986,350000.0
2008-11-03 12:27:00,10.009,10.047,9.844,10.047,500000.0
2008-11-03 12:28:00,9.934,10.043,9.93,9.93,350000.0
2008-11-03 12:29:00,9.965,10.038,9.903,9.96,400000.0
2008-11-03 12:30:00,9.944,10.033,9.922,10.033,400000.0
2008-11-03 12:31:00,9.974,10.013,9.94,9.985,350000.0
2008-11-03 12:32:00,9.944,10.072,9.944,10.028,450000.0
2008-11-03 12:33:00,9.913,10.044,9.913,9.995,450000.0
2008-11-03 12:34:00,9.929,10.032,9.858,9.997,350000.0
2008-11-03 12:35:00,9.933,10.026,9.917,9.95,600000.0
2008-11-03 12:36:00,9.995,10.026,9.912,10.001,550000.0
2008-11-03 12:38:00,9.92,10.029,9.916,10.029,400000.0
2008-11-03 12:39:00,9.936,10.01,9.907,9.949,550000.0
2008-11-03 12:40:00,9.866,10.034,9.866,9.939,450000.0
2008-11-03 12:41:00,9.994,9.994,9.886,9.982,450000.0
2008-11-03 12:42:00,10.021,10.062,9.89,9.89,500000.0
2008-11-03 12:43:00,10.066,10.066,9.926,9.926,350000.0
2008-11-03 12:44:00,9.94,10.019,9.898,9.956,350000.0
2008-11-03 12:45:00,9.939,10.05,9.937,9.952,400000.0
2008-11-03 12:46:00,9.917,10.045,9.917,9.969,400000.0
2008-11-03 12:47:00,10.041,10.041,9.912,9.951,350000.0
2008-11-03 12:48:00,10.036,10.076,9.95,9.999,500000.0
2008-11-03 12:49:00,9.98,10.055,9.923,9.983,400000.0
2008-11-03 12:50:00,9.932,10.057,9.915,10.057,450000.0
2008-11-03 12:51:00,9.995,10.061,9.934,9.934,450000.0
2008-11-03 12:52:00,10.053,10.108,9.974,9.976,350000.0
2008-11-03 12:53:00,9.963,10.083,9.957,10.083,400000.0
2008-11-03 12:54:00,10.007,10.103,9.981,10.064,400000.0
2008-11-03 12:55:00,10.028,10.034,9.898,9.981,400000.0
2008-11-03 12:56:00,10.066,10.066,9.939,10.064,450000.0
2008-11-03 12:57:00,10.017,10.061,9.953,10.024,400000.0
2008-11-03 12:58:00,9.977,10.068,9.924,10.068,400000.0
2008-11-03 12:59:00,9.948,10.059,9.948,9.965,350000.0
2008-11-03 13:00:00,9.936,10.076,9.936,9.996,550000.0
2008-11-03 13:01:00,10.078,10.078,9.977,10.073,400000.0
2008-11-03 13:02:00,9.986,10.094,9.986,10.074,350000.0
2008-11-03 13:03:00,10.083,10.083,9.951,10.06,350000.0
2008-11-03 13:04:00,10.036,10.078,9.972,10.045,450000.0
2008-11-03 13:05:00,10.045,10.124,9.975,10.063,400000.0
2008-11-03 13:06:00,10.096,10.096,9.962,10.028,450000.0
2008-11-03 13:07:00,10.069,10.14,10.062,10.14,450000.0
2008-11-03 13:08:00,10.103,10.145,10.048,10.141,350000.0
2008-11-03 13:09:00,10.159,10.159,10.039,10.053,400000.0
2008-11-03 13:10:00,10.02,10.156,9.985,10.137,500000.0
2008-11-03 13:11:00,10.142,10.163,10.061,10.116,400000.0
2008-11-03 13:12:00,10.14,10.161,10.053,10.129,350000.0
2008-11-03 13:13:00,10.072,10.158,10.019,10.146,550000.0
2008-11-03 13:14:00,10.012,10.156,10.012,10.104,400000.0
2008-11-03 13:15:00,10.095,10.095,10.002,10.009,450000.0
2008-11-03 13:16:00,10.142,10.142,9.985,10.101,500000.0
2008-11-03 13:17:00,10.063,10.209,10.063,10.087,450000.0
2008-11-03 13:18:00,10.122,10.122,10.044,10.079,350000.0
2008-11-03 13:19:00,10.146,10.195,10.053,10.08,700000.0
2008-11-03 13:20:00,10.065,10.116,9.964,10.022,800000.0
2008-11-03 13:21:00,10.075,10.14,10.034,10.114,400000.0
2008-11-03 13:22:00,10.019,10.155,10.019,10.064,550000.0
2008-11-03 13:23:00,10.127,10.149,10.005,10.038,450000.0
2008-11-03 13:24:00,10.027,10.117,10.027,10.097,350000.0
2008-11-03 13:25:00,9.989,10.111,9.982,10.085,450000.0
2008-11-03 13:26:00,10.128,10.128,10.012,10.044,400000.0
2008-11-03 13:27:00,10.037,10.161,10.037,10.054,500000.0
2008-11-03 13:28:00,10.116,10.139,10.027,10.027,400000.0
2008-11-03 13:29:00,10.114,10.114,9.989,10.085,400000.0
2008-11-03 13:30:00,9.991,10.093,9.986,10.091,450000.0
2008-11-03 13:31:00,10.079,10.132,10.007,10.1,550000.0
2008-11-03 13:32:00,10.123,10.123,10.048,10.088,400000.0
2008-11-03 13:33:00,10.084,10.17,10.033,10.088,350000.0
2008-11-03 13:34:00,9.936,10.1,9.927,10.1,700000.0
2008-11-03 13:35:00,10.032,10.093,9.999,10.02,550000.0
2008-11-03 13:36:00,10.03,10.165,10.03,10.107,650000.0
2008-11-03 13:37:00,10.097,10.105,9.996,9.996,450000.0
2008-11-03 13:38:00,9.992,10.117,9.992,10.11,350000.0
2008-11-03 13:40:00,10.11,10.13,9.998,10.1,500000.0
2008-11-03 13:41:00,10.023,10.139,10.018,10.027,400000.0
2008-11-03 13:42:00,10.037,10.087,9.99,9.998,350000.0
2008-11-03 13:43:00,10.134,10.172,10.003,10.075,750000.0
2008-11-03 13:44:00,10.029,10.148,10.029,10.039,450000.0
2008-11-03 13:45:00,10.027,10.091,9.958,10.065,350000.0
2008-11-03 13:46:00,10.109,10.171,10.055,10.123,350000.0
2008-11-03 13:47:00,10.123,10.123,10.0,10.073,400000.0
2008-11-03 13:48:00,10.131,10.131,10.077,10.117,350000.0
2008-11-03 13:49:00,10.041,10.079,9.972,9.972,350000.0
2008-11-03 13:50:00,10.026,10.164,9.982,9.982,550000.0
2008-11-03 13:51:00,10.054,10.153,10.0,10.0,350000.0
2008-11-03 13:52:00,10.108,10.133,10.039,10.039,400000.0
2008-11-03 13:53:00,10.136,10.155,10.04,10.123,400000.0
2008-11-03 13:54:00,10.04,10.129,9.97,10.104,400000.0
2008-11-03 13:55:00,10.109,10.109,9.988,10.107,350000.0
2008-11-03 13:56:00,10.047,10.116,9.965,10.097,400000.0
2008-11-03 13:57:00,10.13,10.146,10.008,10.077,400000.0
2008-11-03 13:58:00,10.088,10.098,9.986,10.031,550000.0
2008-11-03 13:59:00,10.124,10.124,10.002,10.104,350000.0
2008-11-03 14:00:00,10.064,10.083,9.935,10.058,450000.0
2008-11-03 14:01:00,10.06,10.067,9.988,10.06,400000.0
2008-11-03 14:02:00,10.083,10.083,9.937,10.032,350000.0
2008-11-03 14:03:00,10.006,10.067,9.979,10.043,350000.0
2008-11-03 14:04:00,10.026,10.074,9.916,10.007,450000.0
2008-11-03 14:05:00,10.033,10.084,9.914,10.084,400000.0
2008-11-03 14:06:00,9.959,10.049,9.945,9.945,450000.0
2008-11-03 14:07:00,10.004,10.066,9.931,10.049,350000.0
2008-11-03 14:08:00,9.962,10.056,9.86,9.962,400000.0
2008-11-03 14:09:00,10.002,10.002,9.858,9.896,400000.0
2008-11-03 14:10:00,9.925,9.991,9.862,9.971,400000.0
2008-11-03 14:11:00,9.984,9.984,9.877,9.905,500000.0
2008-11-03 14:12:00,9.87,9.931,9.866,9.895,350000.0
2008-11-03 14:13:00,9.897,9.99,9.856,9.876,450000.0
2008-11-03 14:14:00,9.875,9.98,9.875,9.903,350000.0
2008-11-03 14:15:00,9.93,9.953,9.842,9.896,350000.0
2008-11-03 14:16:00,9.949,9.968,9.826,9.965,500000.0
2008-11-03 14:17:00,9.895,9.986,9.857,9.925,400000.0
2008-11-03 14:18:00,9.89,9.934,9.836,9.893,400000.0
2008-11-03 14:19:00,10.0,10.008,9.827,9.865,700000.0
2008-11-03 14:20:00,9.934,9.98,9.864,9.915,500000.0
2008-11-03 14:21:00,9.969,9.969,9.831,9.885,400000.0
2008-11-03 14:22:00,9.954,9.954,9.861,9.937,400000.0
2008-11-03 14:23:00,9.939,9.984,9.849,9.913,450000.0
2008-11-03 14:24:00,9.907,9.956,9.824,9.922,400000.0
2008-11-03 14:25:00,9.859,9.966,9.826,9.829,350000.0
2008-11-03 14:26:00,9.977,9.977,9.819,9.931,500000.0
2008-11-03 14:27:00,9.862,9.985,9.859,9.902,350000.0
2008-11-03 14:28:00,9.946,9.946,9.778,9.844,450000.0
2008-11-03 14:29:00,9.866,9.942,9.824,9.824,550000.0
2008-11-03 14:30:00,9.916,9.965,9.845,9.845,350000.0
2008-11-03 14:31:00,9.986,9.986,9.817,9.905,400000.0
2008-11-03 14:32:00,9.862,9.988,9.862,9.925,550000.0
2008-11-03 14:33:00,9.945,9.984,9.864,9.864,650000.0
2008-11-03 14:34:00,9.974,9.974,9.875,9.969,350000.0
2008-11-03 14:35:00,9.941,9.975,9.861,9.975,350000.0
2008-11-03 14:36:00,9.963,9.987,9.836,9.938,400000.0
2008-11-03 14:37:00,9.826,9.977,9.826,9.91,400000.0
2008-11-03 14:38:00,10.011,10.027,9.904,9.917,500000.0
2008-11-03 14:39:00,9.898,9.914,9.828,9.878,500000.0
2008-11-03 14:40:00,9.817,9.96,9.817,9.96,400000.0
2008-11-03 14:41:00,9.954,9.954,9.889,9.924,350000.0
2008-11-03 14:42:00,9.904,9.904,9.774,9.81,500000.0
2008-11-03 14:43:00,9.888,9.913,9.769,9.913,350000.0
2008-11-03 14:44:00,9.829,9.98,9.829,9.917,350000.0
2008-11-03 14:45:00,9.901,9.945,9.836,9.901,400000.0
2008-11-03 14:46:00,9.954,9.954,9.838,9.884,450000.0
2008-11-03 14:47:00,9.935,9.963,9.835,9.959,550000.0
2008-11-03 14:48:00,9.942,9.942,9.873,9.874,400000.0
2008-11-03 14:49:00,9.955,9.998,9.872,9.921,400000.0
2008-11-03 14:50:00,9.972,9.972,9.864,9.932,500000.0
2008-11-03 14:51:00,9.956,9.983,9.859,9.885,400000.0
2008-11-03 14:52:00,9.906,9.959,9.866,9.867,500000.0
2008-11-03 14:53:00,9.902,9.948,9.818,9.948,450000.0
2008-11-03 14:54:00,9.925,9.935,9.818,9.819,550000.0
2008-11-03 14:55:00,9.914,9.932,9.793,9.923,400000.0
2008-11-03 14:56:00,9.943,9.943,9.88,9.897,450000.0
2008-11-03 14:57:00,9.857,9.91,9.797,9.824,400000.0
2008-11-03 14:58:00,9.885,9.914,9.784,9.898,450000.0
2008-11-03 14:59:00,9.95,9.95,9.866,9.939,350000.0
2008-11-03 15:00:00,9.801,9.936,9.801,9.936,350000.0
2008-11-03 15:01:00,9.959,9.959,9.837,9.929,450000.0
2008-11-03 15:02:00,9.9,9.955,9.856,9.951,400000.0
2008-11-03 15:03:00,9.872,9.947,9.86,9.868,500000.0
2008-11-03 15:04:00,9.88,9.9,9.82,9.874,350000.0
2008-11-03 15:05:00,9.845,9.959,9.8,9.841,550000.0
2008-11-03 15:06:00,9.923,9.985,9.85,9.85,500000.0
2008-11-03 15:07:00,9.912,9.916,9.803,9.853,500000.0
2008-11-03 15:08:00,9.821,9.934,9.799,9.822,350000.0
2008-11-03 15:09:00,9.825,9.895,9.771,9.84,450000.0
2008-11-03 15:10:00,9.846,9.944,9.829,9.834,500000.0
2008-11-03 15:11:00,9.884,9.921,9.767,9.791,400000.0
2008-11-03 15:12:00,9.891,9.891,9.745,9.785,500000.0
2008-11-03 15:13:00,9.814,9.878,9.804,9.847,350000.0
2008-11-03 15:14:00,9.916,9.916,9.73,9.839,400000.0
2008-11-03 15:15:00,9.824,9.909,9.752,9.793,500000.0
2008-11-03 15:16:00,9.8,9.816,9.719,9.816,500000.0
2008-11-03 15:17:00,9.795,9.84,9.757,9.775,550000.0
2008-11-03 15:18:00,9.793,9.861,9.701,9.861,400000.0
2008-11-03 15:19:00,9.792,9.849,9.708,9.849,350000.0
2008-11-03 15:20:00,9.749,9.841,9.723,9.731,550000.0
2008-11-03 15:21:00,9.739,9.811,9.734,9.734,350000.0
2008-11-03 15:22:00,9.793,9.821,9.744,9.791,400000.0
2008-11-03 15:23:00,9.729,9.783,9.663,9.783,350000.0
2008-11-03 15:24:00,9.718,9.822,9.65,9.786,500000.0
2008-11-03 15:25:00,9.75,9.874,9.75,9.795,350000.0
2008-11-03 15:26:00,9.852,9.856,9.72,9.751,550000.0
2008-11-03 15:27:00,9.806,9.806,9.714,9.784,400000.0
2008-11-03 15:28:00,9.784,9.877,9.737,9.737,450000.0
2008-11-03 15:29:00,9.834,9.851,9.703,9.75,500000.0
2008-11-03 15:30:00,9.779,9.867,9.779,9.796,350000.0
2008-11-03 15:31:00,9.769,9.891,9.769,9.769,550000.0
2008-11-03 15:32:00,9.81,9.87,9.741,9.833,350000.0
2008-11-03 15:33:00,9.774,9.873,9.774,9.871,550000.0
2008-11-03 15:34:00,9.704,9.852,9.704,9.852,350000.0
2008-11-03 15:35:00,9.826,9.899,9.756,9.857,600000.0
2008-11-03 15:36:00,9.739,9.876,9.739,9.778,400000.0
2008-11-03 15:37:00,9.82,9.858,9.721,9.805,550000.0
2008-11-03 15:38:00,9.812,9.814,9.736,9.814,350000.0
2008-11-03 15:39:00,9.742,9.845,9.706,9.719,550000.0
2008-11-03 15:40:00,9.781,9.859,9.746,9.76,500000.0
2008-11-03 15:41:00,9.85,9.865,9.753,9.835,450000.0
2008-11-03 15:42:00,9.849,9.852,9.747,9.747,400000.0
2008-11-03 15:43:00,9.753,9.824,9.753,9.755,350000.0
2008-11-03 15:44:00,9.757,9.87,9.757,9.826,450000.0
2008-11-03 15:45:00,9.866,9.866,9.728,9.804,350000.0
2008-11-03 15:46:00,9.856,9.856,9.72,9.843,400000.0
2008-11-03 15:47:00,9.767,9.9,9.746,9.756,350000.0
2008-11-03 15:48:00,9.753,9.842,9.699,9.699,550000.0
2008-11-03 15:49:00,9.795,9.865,9.762,9.834,400000.0
2008-11-03 15:50:00,9.821,9.885,9.74,9.798,450000.0
2008-11-03 15:51:00,9.924,9.924,9.792,9.878,450000.0
2008-11-03 15:52:00,9.9,9.906,9.763,9.833,450000.0
2008-11-03 15:53:00,9.833,9.921,9.806,9.806,450000.0
2008-11-03 15:54:00,9.832,9.946,9.832,9.922,350000.0
2008-11-03 15:55:00,9.779,9.84,9.727,9.814,400000.0
2008-11-03 15:56:00,9.859,9.884,9.782,9.834,550000.0
2008-11-03 15:57:00,9.859,9.909,9.817,9.897,350000.0
2008-11-03 15:58:00,9.804,9.915,9.789,9.875,750000.0
2008-11-03 15:59:00,9.923,9.923,9.799,9.9,550000.0
2008-11-03 16:00:00,9.767,9.862,9.752,9.752,350000.0
2008-11-03 16:01:00,9.835,9.835,9.685,9.734,350000.0
2008-11-03 16:02:00,9.852,9.871,9.648,9.71,550000.0
2008-11-03 16:03:00,9.622,9.779,9.578,9.726,500000.0
2008-11-03 16:04:00,9.809,9.809,9.656,9.709,350000.0
2008-11-03 16:05:00,9.672,9.791,9.643,9.791,400000.0
2008-11-03 16:06:00,9.791,9.791,9.662,9.763,500000.0
2008-11-03 16:07:00,9.704,9.756,9.599,9.599,500000.0
2008-11-03 16:08:00,9.68,9.802,9.662,9.677,550000.0
2008-11-03 16:09:00,9.766,9.766,9.655,9.708,350000.0
2008-11-03 16:10:00,9.665,9.731,9.588,9.677,350000.0
2008-11-03 16:11:00,9.719,9.727,9.637,9.704,400000.0
2008-11-03 16:12:00,9.704,9.742,9.602,9.714,400000.0
2008-11-03 16:13:00,9.639,9.744,9.607,9.637,400000.0
2008-11-03 16:14:00,9.636,9.732,9.633,9.732,400000.0
2008-11-03 16:15:00,9.655,9.733,9.624,9.624,500000.0
2008-11-03 16:16:00,9.587,9.732,9.587,9.69,250000.0
2008-11-03 16:17:00,9.566,9.696,9.55,9.651,500000.0
2008-11-03 16:18:00,9.668,9.703,9.642,9.654,350000.0
2008-11-03 16:19:00,9.64,9.723,9.637,9.665,550000.0
2008-11-03 16:20:00,9.589,9.726,9.584,9.666,400000.0
2008-11-03 16:21:00,9.597,9.716,9.555,9.58,500000.0
2008-11-03 16:22:00,9.696,9.734,9.606,9.65,350000.0
2008-11-03 16:23:00,9.604,9.749,9.604,9.727,550000.0
2008-11-03 16:24:00,9.685,9.732,9.613,9.613,350000.0
2008-11-03 16:25:00,9.749,9.749,9.621,9.694,450000.0
2008-11-03 16:26:00,9.685,9.774,9.681,9.691,500000.0
2008-11-03 16:27:00,9.717,9.77,9.662,9.666,400000.0
2008-11-03 16:28:00,9.693,9.757,9.661,9.661,450000.0
2008-11-03 16:29:00,9.701,9.776,9.642,9.642,450000.0
2008-11-03 16:30:00,9.733,9.797,9.671,9.706,500000.0
2008-11-03 16:31:00,9.719,9.744,9.62,9.682,350000.0
2008-11-03 16:32:00,9.811,9.811,9.702,9.702,500000.0
2008-11-03 16:33:00,9.819,9.819,9.682,9.743,400000.0
2008-11-03 16:34:00,9.804,9.804,9.671,9.749,400000.0
2008-11-03 16:35:00,9.766,9.868,9.758,9.805,450000.0
2008-11-03 16:36:00,9.788,9.894,9.746,9.785,500000.0
2008-11-03 16:37:00,9.78,9.883,9.752,9.781,350000.0
2008-11-03 16:38:00,9.88,9.884,9.773,9.79,550000.0
2008-11-03 16:39:00,9.887,9.887,9.761,9.761,400000.0
2008-11-03 16:40:00,9.867,9.867,9.704,9.785,550000.0
2008-11-03 16:41:00,9.879,9.879,9.755,9.778,550000.0
2008-11-03 16:42:00,9.861,9.878,9.765,9.765,500000.0
2008-11-03 16:43:00,9.767,9.911,9.767,9.797,350000.0
2008-11-03 16:44:00,9.715,9.842,9.715,9.766,350000.0
2008-11-03 16:45:00,9.817,9.874,9.765,9.769,550000.0
2008-11-03 16:46:00,9.866,9.866,9.699,9.85,500000.0
2008-11-03 16:47:00,9.87,9.87,9.701,9.79,450000.0
2008-11-03 16:48:00,9.825,9.873,9.703,9.842,350000.0
2008-11-03 16:49:00,9.713,9.824,9.701,9.701,400000.0
2008-11-03 16:50:00,9.824,9.824,9.703,9.818,500000.0
2008-11-03 16:51:00,9.74,9.809,9.669,9.774,400000.0
2008-11-03 16:52:00,9.772,9.865,9.725,9.766,450000.0
2008-11-03 16:53:00,9.773,9.847,9.704,9.769,550000.0
2008-11-03 16:54:00,9.728,9.848,9.686,9.848,550000.0
2008-11-03 16:55:00,9.805,9.823,9.701,9.823,600000.0
2008-11-03 16:56:00,9.844,9.844,9.721,9.756,550000.0
2008-11-03 16:57:00,9.828,9.85,9.708,9.75,350000.0
2008-11-03 16:58:00,9.801,9.825,9.693,9.722,550000.0
2008-11-03 16:59:00,9.737,9.827,9.712,9.726,350000.0
2008-11-03 17:00:00,9.68,9.817,9.68,9.809,450000.0
2008-11-03 17:01:00,9.814,9.814,9.677,9.771,350000.0
2008-11-03 17:02:00,9.765,9.805,9.663,9.7,350000.0
2008-11-03 17:03:00,9.813,9.813,9.737,9.737,450000.0
2008-11-03 17:04:00,9.749,9.824,9.746,9.767,400000.0
2008-11-03 17:05:00,9.722,9.779,9.661,9.724,550000.0
2008-11-03 17:06:00,9.655,9.777,9.655,9.673,350000.0
2008-11-03 17:07:00,9.776,9.791,9.609,9.791,350000.0
2008-11-03 17:08:00,9.784,9.814,9.689,9.755,550000.0
2008-11-03 17:09:00,9.726,9.829,9.726,9.802,450000.0
2008-11-03 17:10:00,9.785,9.848,9.746,9.81,500000.0
2008-11-03 17:11:00,9.783,9.8,9.684,9.8,450000.0
2008-11-03 17:12:00,9.831,9.831,9.677,9.786,450000.0
2008-11-03 17:13:00,9.75,9.802,9.705,9.716,550000.0
2008-11-03 17:14:00,9.786,9.828,9.689,9.704,350000.0
2008-11-03 17:15:00,9.772,9.798,9.67,9.701,550000.0
2008-11-03 17:16:00,9.781,9.814,9.67,9.814,550000.0
2008-11-03 17:17:00,9.786,9.82,9.691,9.717,550000.0
2008-11-03 17:18:00,9.827,9.868,9.75,9.868,350000.0
2008-11-03 17:19:00,9.75,9.81,9.673,9.714,400000.0
2008-11-03 17:20:00,9.704,9.853,9.704,9.784,550000.0
2008-11-03 17:21:00,9.759,9.827,9.705,9.714,400000.0
2008-11-03 17:22:00,9.778,9.828,9.683,9.78,550000.0
2008-11-03 17:23:00,9.848,9.848,9.704,9.717,450000.0
2008-11-03 17:24:00,9.811,9.828,9.727,9.804,350000.0
2008-11-03 17:25:00,9.759,9.881,9.743,9.85,700000.0
2008-11-03 17:26:00,9.76,9.81,9.703,9.81,550000.0
2008-11-03 17:27:00,9.732,9.826,9.666,9.826,400000.0
2008-11-03 17:28:00,9.809,9.825,9.702,9.728,450000.0
2008-11-03 17:29:00,9.701,9.779,9.701,9.71,350000.0
2008-11-03 17:30:00,9.771,9.81,9.631,9.777,500000.0
2008-11-03 17:31:00,9.687,9.831,9.687,9.742,500000.0
2008-11-03 17:32:00,9.787,9.842,9.732,9.842,450000.0
2008-11-03 17:33:00,9.697,9.811,9.697,9.778,350000.0
2008-11-03 17:34:00,9.861,9.861,9.702,9.838,550000.0
2008-11-03 17:35:00,9.839,9.839,9.676,9.676,550000.0
2008-11-03 17:36:00,9.82,9.822,9.684,9.802,550000.0
2008-11-03 17:37:00,9.806,9.825,9.724,9.819,400000.0
2008-11-03 17:38:00,9.874,9.874,9.739,9.855,500000.0
2008-11-03 17:39:00,9.788,9.833,9.745,9.82,550000.0
2008-11-03 17:40:00,9.906,9.906,9.712,9.893,450000.0
2008-11-03 17:41:00,9.87,9.919,9.763,9.832,550000.0
2008-11-03 17:42:00,9.823,9.905,9.808,9.83,350000.0
2008-11-03 17:43:00,9.908,9.908,9.713,9.886,500000.0
2008-11-03 17:44:00,9.902,9.902,9.746,9.786,500000.0
2008-11-03 17:45:00,9.901,9.901,9.789,9.833,400000.0
2008-11-03 17:46:00,9.871,9.871,9.676,9.771,750000.0
2008-11-03 17:47:00,9.891,9.891,9.788,9.817,500000.0
2008-11-03 17:48:00,9.798,9.856,9.739,9.856,400000.0
2008-11-03 17:49:00,9.864,9.864,9.731,9.786,600000.0
2008-11-03 17:50:00,9.888,9.913,9.784,9.815,600000.0
2008-11-03 17:51:00,9.806,9.891,9.74,9.887,500000.0
2008-11-03 17:52:00,9.887,9.887,9.738,9.819,350000.0
2008-11-03 17:53:00,9.802,9.921,9.71,9.71,700000.0
2008-11-03 17:54:00,9.79,9.88,9.735,9.843,450000.0
2008-11-03 17:55:00,9.886,9.905,9.812,9.818,350000.0
2008-11-03 17:56:00,9.889,9.907,9.783,9.783,350000.0
2008-11-03 17:57:00,9.878,9.916,9.771,9.867,400000.0
2008-11-03 17:58:00,9.782,9.92,9.782,9.92,350000.0
2008-11-03 17:59:00,9.844,9.901,9.785,9.803,600000.0
2008-11-03 18:00:00,9.825,9.897,9.739,9.897,650000.0
2008-11-03 18:01:00,9.818,9.825,9.712,9.825,350000.0
2008-11-03 18:02:00,9.847,9.851,9.71,9.851,400000.0
2008-11-03 18:03:00,9.694,9.838,9.694,9.711,550000.0
2008-11-03 18:04:00,9.763,9.806,9.703,9.703,350000.0
2008-11-03 18:05:00,9.766,9.841,9.707,9.795,450000.0
2008-11-03 18:06:00,9.827,9.852,9.708,9.852,400000.0
2008-11-03 18:07:00,9.818,9.818,9.662,9.711,350000.0
2008-11-03 18:08:00,9.693,9.824,9.666,9.824,550000.0
2008-11-03 18:09:00,9.844,9.844,9.729,9.814,450000.0
2008-11-03 18:10:00,9.756,9.809,9.756,9.801,350000.0
2008-11-03 18:11:00,9.783,9.848,9.715,9.791,650000.0
2008-11-03 18:12:00,9.737,9.8,9.718,9.72,400000.0
2008-11-03 18:13:00,9.819,9.819,9.716,9.745,350000.0
2008-11-03 18:14:00,9.811,9.843,9.705,9.827,650000.0
2008-11-03 18:15:00,9.79,9.809,9.737,9.801,600000.0
2008-11-03 18:16:00,9.767,9.784,9.659,9.784,500000.0
2008-11-03 18:17:00,9.692,9.803,9.665,9.703,350000.0
2008-11-03 18:18:00,9.809,9.809,9.708,9.794,350000.0
2008-11-03 18:19:00,9.704,9.828,9.704,9.789,400000.0
2008-11-03 18:20:00,9.76,9.821,9.674,9.795,400000.0
2008-11-03 18:21:00,9.8,9.8,9.731,9.795,400000.0
2008-11-03 18:22:00,9.808,9.846,9.698,9.846,450000.0
2008-11-03 18:23:00,9.835,9.835,9.689,9.689,400000.0
2008-11-03 18:24:00,9.778,9.841,9.712,9.712,550000.0
2008-11-03 18:25:00,9.7,9.821,9.7,9.781,350000.0
2008-11-03 18:26:00,9.833,9.859,9.73,9.829,400000.0
2008-11-03 18:27:00,9.797,9.834,9.757,9.757,350000.0
2008-11-03 18:28:00,9.737,9.866,9.722,9.777,450000.0
2008-11-03 18:29:00,9.76,9.846,9.725,9.736,700000.0
2008-11-03 18:30:00,9.849,9.855,9.72,9.818,400000.0
2008-11-03 18:31:00,9.844,9.844,9.731,9.806,450000.0
2008-11-03 18:32:00,9.812,9.829,9.728,9.756,350000.0
2008-11-03 18:33:00,9.844,9.844,9.695,9.785,350000.0
2008-11-03 18:34:00,9.821,9.878,9.748,9.748,550000.0
2008-11-03 18:35:00,9.87,9.87,9.739,9.849,550000.0
2008-11-03 18:36:00,9.81,9.885,9.752,9.841,600000.0
2008-11-03 18:37:00,9.823,9.851,9.729,9.844,600000.0
2008-11-03 18:38:00,9.861,9.879,9.764,9.867,400000.0
2008-11-03 18:39:00,9.829,9.896,9.796,9.796,500000.0
2008-11-03 18:40:00,9.845,9.862,9.745,9.862,350000.0
2008-11-03 18:41:00,9.768,9.916,9.758,9.799,400000.0
2008-11-03 18:42:00,9.902,9.902,9.786,9.804,400000.0
2008-11-03 18:43:00,9.779,9.882,9.733,9.882,450000.0
2008-11-03 18:44:00,9.81,9.894,9.769,9.894,400000.0
2008-11-03 18:45:00,9.892,9.892,9.767,9.815,350000.0
2008-11-03 18:46:00,9.839,9.899,9.762,9.871,400000.0
2008-11-03 18:47:00,9.925,9.925,9.781,9.898,450000.0
2008-11-03 18:48:00,9.927,9.927,9.752,9.881,500000.0
2008-11-03 18:49:00,9.826,9.887,9.744,9.821,450000.0
2008-11-03 18:50:00,9.903,9.903,9.694,9.861,950000.0
2008-11-03 18:51:00,9.901,9.915,9.773,9.915,550000.0
2008-11-03 18:52:00,9.795,9.862,9.776,9.862,350000.0
2008-11-03 18:53:00,9.916,9.916,9.806,9.833,550000.0
2008-11-03 18:54:00,9.792,9.944,9.792,9.861,350000.0
2008-11-03 18:55:00,9.891,9.951,9.838,9.932,350000.0
2008-11-03 18:56:00,9.933,9.937,9.793,9.834,550000.0
2008-11-03 18:57:00,9.852,9.922,9.827,9.919,500000.0
2008-11-03 18:58:00,9.887,9.956,9.84,9.894,400000.0
2008-11-03 18:59:00,9.914,9.984,9.858,9.862,600000.0
2008-11-03 19:00:00,9.87,9.964,9.866,9.964,350000.0
2008-11-03 19:01:00,9.97,9.97,9.798,9.917,450000.0
2008-11-03 19:02:00,9.914,9.988,9.864,9.864,550000.0
2008-11-03 19:03:00,9.923,9.966,9.773,9.966,550000.0
2008-11-03 19:04:00,9.881,9.936,9.828,9.828,450000.0
2008-11-03 19:05:00,9.976,9.976,9.881,9.909,450000.0
2008-11-03 19:06:00,9.926,9.981,9.835,9.981,400000.0
2008-11-03 19:07:00,9.896,9.972,9.828,9.968,350000.0
2008-11-03 19:08:00,9.894,9.97,9.871,9.902,400000.0
2008-11-03 19:09:00,9.933,9.937,9.794,9.896,500000.0
2008-11-03 19:10:00,9.863,9.928,9.826,9.887,450000.0
2008-11-03 19:11:00,9.958,9.96,9.852,9.915,550000.0
2008-11-03 19:12:00,9.878,9.931,9.852,9.889,350000.0
2008-11-03 19:13:00,9.856,9.951,9.808,9.929,600000.0
2008-11-03 19:14:00,9.948,9.957,9.855,9.855,400000.0
2008-11-03 19:15:00,9.898,9.95,9.861,9.926,350000.0
2008-11-03 19:16:00,9.887,9.964,9.827,9.889,550000.0
2008-11-03 19:17:00,9.855,9.901,9.809,9.822,350000.0
2008-11-03 19:18:00,9.961,9.961,9.864,9.867,400000.0
2008-11-03 19:19:00,9.866,9.915,9.769,9.877,650000.0
2008-11-03 19:20:00,9.857,9.919,9.75,9.816,450000.0
2008-11-03 19:21:00,9.903,9.941,9.765,9.891,400000.0
2008-11-03 19:22:00,9.959,9.981,9.847,9.929,450000.0
2008-11-03 19:23:00,9.917,9.948,9.819,9.843,450000.0
2008-11-03 19:24:00,9.9,9.959,9.812,9.959,550000.0
2008-11-03 19:25:00,9.939,9.949,9.768,9.949,400000.0
2008-11-03 19:26:00,9.951,9.957,9.831,9.934,400000.0
2008-11-03 19:27:00,9.902,9.934,9.799,9.934,450000.0
2008-11-03 19:28:00,9.931,9.935,9.82,9.834,400000.0
2008-11-03 19:29:00,9.834,9.982,9.829,9.836,350000.0
2008-11-03 19:30:00,9.816,9.933,9.792,9.888,350000.0
2008-11-03 19:31:00,9.947,9.948,9.834,9.948,500000.0
2008-11-03 19:32:00,9.94,9.967,9.883,9.967,350000.0
2008-11-03 19:33:00,9.883,9.953,9.833,9.908,400000.0
2008-11-03 19:34:00,9.894,9.959,9.8,9.854,650000.0
2008-11-03 19:35:00,9.841,9.873,9.834,9.843,350000.0
2008-11-03 19:36:00,9.906,9.93,9.86,9.926,350000.0
2008-11-03 19:39:00,9.935,9.935,9.789,9.891,400000.0
2008-11-03 19:40:00,9.827,9.939,9.803,9.803,700000.0
2008-11-03 19:41:00,9.834,9.895,9.762,9.768,450000.0
2008-11-03 19:42:00,9.844,9.857,9.755,9.755,500000.0
2008-11-03 19:43:00,9.734,9.835,9.734,9.75,500000.0
2008-11-03 19:44:00,9.811,9.838,9.705,9.838,550000.0
2008-11-03 19:45:00,9.801,9.801,9.729,9.775,400000.0
2008-11-03 19:46:00,9.874,9.874,9.718,9.787,550000.0
2008-11-03 19:47:00,9.795,9.795,9.679,9.709,400000.0
2008-11-03 19:48:00,9.81,9.847,9.723,9.828,350000.0
2008-11-03 19:49:00,9.838,9.838,9.729,9.769,350000.0
2008-11-03 19:50:00,9.782,9.848,9.706,9.848,450000.0
2008-11-03 19:51:00,9.767,9.823,9.703,9.703,350000.0
2008-11-03 19:52:00,9.817,9.817,9.668,9.816,500000.0
2008-11-03 19:53:00,9.781,9.824,9.708,9.824,400000.0
2008-11-03 19:54:00,9.823,9.844,9.744,9.744,400000.0
2008-11-03 19:55:00,9.766,9.83,9.726,9.793,400000.0
2008-11-03 19:56:00,9.744,9.821,9.682,9.777,550000.0
2008-11-03 19:57:00,9.833,9.833,9.719,9.732,450000.0
2008-11-03 19:58:00,9.827,9.83,9.66,9.791,500000.0
2008-11-03 19:59:00,9.827,9.835,9.67,9.835,550000.0
2008-11-03 20:00:00,9.765,9.859,9.762,9.859,350000.0
2008-11-03 20:01:00,9.851,9.851,9.729,9.832,850000.0
2008-11-03 20:02:00,9.804,9.88,9.731,9.8,350000.0
2008-11-03 20:03:00,9.726,9.865,9.714,9.776,500000.0
2008-11-03 20:04:00,9.702,9.821,9.687,9.821,400000.0
2008-11-03 20:05:00,9.856,9.856,9.752,9.825,350000.0
2008-11-03 20:06:00,9.838,9.87,9.786,9.837,500000.0
2008-11-03 20:07:00,9.811,9.855,9.753,9.764,400000.0
2008-11-03 20:08:00,9.827,9.898,9.771,9.776,300000.0
2008-11-03 20:09:00,9.759,9.868,9.735,9.842,900000.0
2008-11-03 20:10:00,9.817,9.87,9.701,9.87,450000.0
2008-11-03 20:11:00,9.774,9.856,9.729,9.856,800000.0
2008-11-03 20:12:00,9.79,9.817,9.747,9.764,400000.0
2008-11-03 20:13:00,9.831,9.859,9.759,9.822,500000.0
2008-11-03 20:14:00,9.754,9.881,9.754,9.756,400000.0
2008-11-03 20:15:00,9.851,9.861,9.785,9.837,500000.0
2008-11-03 20:16:00,9.782,9.849,9.715,9.735,550000.0
2008-11-03 20:17:00,9.778,9.843,9.739,9.756,350000.0
2008-11-03 20:18:00,9.868,9.877,9.732,9.832,500000.0
2008-11-03 20:19:00,9.787,9.829,9.746,9.791,350000.0
2008-11-03 20:20:00,9.782,9.867,9.731,9.86,400000.0
2008-11-03 20:21:00,9.733,9.85,9.733,9.759,350000.0
2008-11-03 20:22:00,9.744,9.791,9.673,9.752,350000.0
2008-11-03 20:23:00,9.753,9.753,9.613,9.714,250000.0
2008-11-03 20:24:00,9.651,9.771,9.639,9.771,450000.0
2008-11-03 20:25:00,9.752,9.78,9.641,9.641,550000.0
2008-11-03 20:26:00,9.75,9.757,9.606,9.642,400000.0
2008-11-03 20:27:00,9.735,9.806,9.617,9.806,400000.0
2008-11-03 20:28:00,9.703,9.749,9.665,9.749,400000.0
2008-11-03 20:29:00,9.76,9.805,9.713,9.776,500000.0
2008-11-03 20:30:00,9.724,9.787,9.708,9.72,400000.0
2008-11-03 20:31:00,9.795,9.798,9.713,9.775,450000.0
2008-11-03 20:32:00,9.731,9.813,9.669,9.671,500000.0
2008-11-03 20:33:00,9.733,9.831,9.724,9.819,500000.0
2008-11-03 20:34:00,9.782,9.783,9.628,9.783,450000.0
2008-11-03 20:35:00,9.806,9.806,9.652,9.726,400000.0
2008-11-03 20:36:00,9.769,9.786,9.608,9.775,450000.0
2008-11-03 20:37:00,9.805,9.826,9.697,9.783,500000.0
2008-11-03 20:38:00,9.697,9.797,9.662,9.728,500000.0
2008-11-03 20:39:00,9.726,9.74,9.675,9.675,350000.0
2008-11-03 20:40:00,9.811,9.811,9.651,9.757,500000.0
2008-11-03 20:41:00,9.689,9.796,9.655,9.747,550000.0
2008-11-03 20:42:00,9.768,9.774,9.671,9.763,550000.0
2008-11-03 20:43:00,9.694,9.787,9.667,9.787,350000.0
2008-11-03 20:44:00,9.762,9.806,9.643,9.775,450000.0
2008-11-03 20:45:00,9.746,9.757,9.652,9.757,250000.0
2008-11-03 20:46:00,9.782,9.804,9.718,9.749,400000.0
2008-11-03 20:47:00,9.785,9.79,9.724,9.724,450000.0
2008-11-03 20:48:00,9.763,9.786,9.667,9.747,500000.0
2008-11-03 20:49:00,9.776,9.776,9.67,9.696,350000.0
2008-11-03 20:50:00,9.719,9.788,9.714,9.788,250000.0
2008-11-03 20:51:00,9.77,9.811,9.735,9.811,400000.0
2008-11-03 20:52:00,9.751,9.798,9.691,9.73,450000.0
2008-11-03 20:53:00,9.694,9.787,9.694,9.735,500000.0
2008-11-03 20:54:00,9.75,9.786,9.742,9.786,550000.0
2008-11-03 20:55:00,9.767,9.774,9.661,9.774,450000.0
2008-11-03 20:56:00,9.735,9.735,9.669,9.669,350000.0
2008-11-03 20:57:00,9.668,9.765,9.646,9.66,250000.0
2008-11-03 20:58:00,9.748,9.805,9.678,9.749,550000.0
2008-11-03 20:59:00,9.674,9.776,9.64,9.776,350000.0
2008-11-03 21:00:00,9.731,9.765,9.634,9.668,550000.0
2008-11-03 21:01:00,9.695,9.763,9.668,9.737,350000.0
2008-11-03 21:02:00,9.77,9.77,9.646,9.69,450000.0
2008-11-03 21:03:00,9.675,9.731,9.609,9.667,300000.0
2008-11-03 21:04:00,9.607,9.789,9.607,9.653,500000.0
2008-11-03 21:05:00,9.622,9.771,9.622,9.669,550000.0
2008-11-03 21:06:00,9.712,9.804,9.693,9.791,400000.0
2008-11-03 21:07:00,9.639,9.744,9.617,9.744,400000.0
2008-11-03 21:08:00,9.627,9.754,9.625,9.693,400000.0
2008-11-03 21:10:00,9.644,9.728,9.644,9.649,350000.0
2008-11-03 21:11:00,9.745,9.745,9.601,9.601,400000.0
2008-11-03 21:12:00,9.694,9.776,9.635,9.687,450000.0
2008-11-03 21:13:00,9.736,9.759,9.611,9.759,350000.0
2008-11-03 21:14:00,9.724,9.751,9.632,9.733,450000.0
2008-11-03 21:15:00,9.638,9.77,9.638,9.674,400000.0
2008-11-03 21:16:00,9.696,9.777,9.64,9.708,400000.0
2008-11-03 21:17:00,9.681,9.763,9.644,9.679,400000.0
2008-11-03 21:18:00,9.748,9.748,9.635,9.728,450000.0
2008-11-03 21:19:00,9.657,9.748,9.611,9.67,550000.0
2008-11-03 21:20:00,9.745,9.745,9.619,9.735,400000.0
2008-11-03 21:21:00,9.719,9.738,9.649,9.666,350000.0
2008-11-03 21:22:00,9.646,9.767,9.646,9.758,400000.0
2008-11-03 21:24:00,9.605,9.711,9.602,9.688,350000.0
2008-11-03 21:25:00,9.638,9.743,9.617,9.617,350000.0
2008-11-03 21:26:00,9.652,9.694,9.549,9.557,500000.0
2008-11-03 21:27:00,9.655,9.719,9.579,9.652,600000.0
2008-11-03 21:28:00,9.612,9.673,9.571,9.665,500000.0
2008-11-03 21:29:00,9.604,9.691,9.54,9.652,650000.0
2008-11-03 21:30:00,9.671,9.693,9.58,9.637,400000.0
2008-11-03 21:31:00,9.694,9.694,9.598,9.658,350000.0
2008-11-03 21:32:00,9.625,9.672,9.538,9.639,500000.0
2008-11-03 21:33:00,9.664,9.68,9.599,9.657,400000.0
2008-11-03 21:34:00,9.683,9.686,9.683,9.686,100000.0
2008-11-03 21:35:00,9.627,9.695,9.551,9.695,400000.0
2008-11-03 21:36:00,9.56,9.677,9.56,9.677,400000.0
2008-11-03 21:37:00,9.655,9.757,9.597,9.675,450000.0
2008-11-03 21:38:00,9.631,9.714,9.561,9.673,400000.0
2008-11-03 21:39:00,9.694,9.78,9.632,9.736,750000.0
2008-11-03 21:40:00,9.601,9.715,9.601,9.653,400000.0
2008-11-03 21:41:00,9.699,9.71,9.582,9.71,250000.0
2008-11-03 21:42:00,9.65,9.703,9.635,9.703,350000.0
2008-11-03 21:43:00,9.605,9.699,9.539,9.699,600000.0
2008-11-03 21:44:00,9.679,9.699,9.582,9.699,400000.0
2008-11-03 21:45:00,9.641,9.717,9.641,9.708,250000.0
2008-11-03 21:46:00,9.699,9.712,9.656,9.656,450000.0
2008-11-03 21:47:00,9.694,9.733,9.603,9.603,300000.0
2008-11-03 21:48:00,9.675,9.714,9.583,9.593,400000.0
2008-11-03 21:49:00,9.635,9.798,9.635,9.714,450000.0
2008-11-03 21:50:00,9.587,9.709,9.587,9.673,350000.0
2008-11-03 21:51:00,9.652,9.657,9.581,9.611,350000.0
2008-11-03 21:52:00,9.672,9.672,9.656,9.656,150000.0
2008-11-03 21:53:00,9.662,9.746,9.589,9.726,400000.0
2008-11-03 21:54:00,9.643,9.716,9.574,9.716,400000.0
2008-11-03 21:55:00,9.71,9.745,9.605,9.624,650000.0
2008-11-03 21:56:00,9.65,9.709,9.607,9.654,550000.0
2008-11-03 21:57:00,9.711,9.711,9.589,9.709,350000.0
2008-11-03 21:58:00,9.698,9.716,9.627,9.678,350000.0
2008-11-03 21:59:00,9.581,9.721,9.581,9.674,550000.0
2008-11-03 22:00:00,9.713,9.713,9.572,9.71,500000.0
2008-11-03 22:01:00,9.685,9.709,9.588,9.709,350000.0
2008-11-03 22:02:00,9.707,9.767,9.596,9.694,400000.0
2008-11-03 22:03:00,9.588,9.724,9.588,9.639,300000.0
2008-11-03 22:04:00,9.716,9.716,9.583,9.618,400000.0
2008-11-03 22:05:00,9.708,9.708,9.583,9.678,500000.0
2008-11-03 22:06:00,9.564,9.696,9.553,9.667,600000.0
2008-11-03 22:07:00,9.593,9.707,9.587,9.655,550000.0
2008-11-03 22:08:00,9.687,9.687,9.527,9.678,750000.0
2008-11-03 22:09:00,9.687,9.688,9.589,9.668,400000.0
2008-11-03 22:10:00,9.639,9.705,9.585,9.664,800000.0
2008-11-03 22:11:00,9.646,9.697,9.646,9.674,300000.0
2008-11-03 22:12:00,9.659,9.709,9.602,9.674,350000.0
2008-11-03 22:13:00,9.593,9.71,9.593,9.704,400000.0
2008-11-03 22:14:00,9.634,9.717,9.617,9.68,400000.0
2008-11-03 22:15:00,9.621,9.731,9.612,9.645,450000.0
2008-11-03 22:16:00,9.65,9.727,9.65,9.725,150000.0
2008-11-03 22:17:00,9.704,9.704,9.579,9.69,400000.0
2008-11-03 22:18:00,9.699,9.771,9.628,9.704,550000.0
2008-11-03 22:20:00,9.623,9.672,9.569,9.569,350000.0
2008-11-03 22:21:00,9.619,9.713,9.612,9.699,400000.0
2008-11-03 22:22:00,9.673,9.686,9.565,9.626,350000.0
2008-11-03 22:23:00,9.664,9.698,9.614,9.698,350000.0
2008-11-03 22:24:00,9.646,9.7,9.633,9.656,350000.0
2008-11-03 22:25:00,9.606,9.694,9.541,9.694,500000.0
2008-11-03 22:26:00,9.645,9.679,9.56,9.679,550000.0
2008-11-03 22:27:00,9.701,9.73,9.608,9.608,250000.0
2008-11-03 22:28:00,9.656,9.712,9.594,9.656,400000.0
2008-11-03 22:29:00,9.679,9.743,9.656,9.708,400000.0
2008-11-03 22:30:00,9.645,9.728,9.607,9.673,650000.0
2008-11-03 22:31:00,9.698,9.727,9.671,9.693,400000.0
2008-11-03 22:32:00,9.696,9.71,9.62,9.62,300000.0
2008-11-03 22:33:00,9.62,9.762,9.603,9.621,500000.0
2008-11-03 22:35:00,9.722,9.741,9.6,9.688,550000.0
2008-11-03 22:36:00,9.689,9.741,9.647,9.741,250000.0
2008-11-03 22:37:00,9.693,9.765,9.615,9.749,350000.0
2008-11-03 22:39:00,9.731,9.731,9.607,9.72,300000.0
2008-11-03 22:40:00,9.585,9.698,9.563,9.698,400000.0
2008-11-03 22:41:00,9.615,9.747,9.604,9.698,750000.0
2008-11-03 22:42:00,9.702,9.702,9.592,9.598,450000.0
2008-11-03 22:43:00,9.588,9.725,9.588,9.638,350000.0
2008-11-03 22:46:00,9.716,9.744,9.622,9.738,350000.0
2008-11-03 22:49:00,9.62,9.672,9.598,9.672,200000.0
2008-11-03 22:50:00,9.675,9.699,9.635,9.699,250000.0
2008-11-03 22:53:00,9.724,9.73,9.668,9.73,300000.0
2008-11-03 22:57:00,9.634,9.728,9.612,9.612,300000.0
2008-11-03 22:58:00,9.615,9.734,9.609,9.658,400000.0
2008-11-03 22:59:00,9.688,9.76,9.628,9.653,950000.0
2008-11-03 23:00:00,9.616,9.708,9.595,9.656,450000.0
2008-11-03 23:02:00,9.668,9.732,9.611,9.714,500000.0
2008-11-03 23:03:00,9.691,9.718,9.686,9.686,150000.0
2008-11-03 23:04:00,9.741,9.741,9.661,9.717,350000.0
2008-11-03 23:05:00,9.688,9.701,9.623,9.666,400000.0
2008-11-03 23:06:00,9.671,9.721,9.611,9.66,500000.0
2008-11-03 23:07:00,9.674,9.698,9.586,9.633,250000.0
2008-11-03 23:08:00,9.64,9.703,9.543,9.703,350000.0
2008-11-03 23:09:00,9.592,9.694,9.576,9.6,450000.0
2008-11-03 23:10:00,9.681,9.722,9.599,9.697,350000.0
2008-11-03 23:11:00,9.688,9.724,9.661,9.721,250000.0
2008-11-03 23:12:00,9.572,9.694,9.546,9.694,300000.0
2008-11-03 23:13:00,9.645,9.727,9.645,9.707,400000.0
2008-11-03 23:14:00,9.717,9.738,9.648,9.652,350000.0
2008-11-03 23:15:00,9.735,9.735,9.69,9.7,400000.0
2008-11-03 23:17:00,9.693,9.736,9.632,9.725,400000.0
2008-11-03 23:20:00,9.671,9.73,9.592,9.652,550000.0
2008-11-03 23:23:00,9.714,9.742,9.647,9.719,350000.0
2008-11-03 23:24:00,9.772,9.828,9.641,9.641,400000.0
2008-11-03 23:27:00,9.744,9.767,9.685,9.719,550000.0
2008-11-03 23:29:00,9.683,9.753,9.606,9.687,750000.0
2008-11-03 23:30:00,9.677,9.766,9.665,9.746,400000.0
2008-11-03 23:31:00,9.665,9.738,9.614,9.724,400000.0
2008-11-03 23:32:00,9.758,9.784,9.647,9.747,550000.0
2008-11-03 23:33:00,9.751,9.751,9.667,9.667,450000.0
2008-11-03 23:37:00,9.687,9.739,9.662,9.682,400000.0
2008-11-03 23:38:00,9.71,9.73,9.588,9.718,500000.0
2008-11-03 23:39:00,9.735,9.746,9.622,9.746,400000.0
2008-11-03 23:40:00,9.772,9.772,9.672,9.75,550000.0
2008-11-03 23:41:00,9.764,9.764,9.734,9.734,200000.0
2008-11-03 23:42:00,9.765,9.775,9.659,9.767,400000.0
2008-11-03 23:43:00,9.73,9.802,9.705,9.705,550000.0
2008-11-03 23:44:00,9.661,9.774,9.66,9.692,200000.0
2008-11-03 23:45:00,9.761,9.779,9.647,9.764,400000.0
2008-11-03 23:46:00,9.781,9.816,9.677,9.764,600000.0
2008-11-03 23:47:00,9.725,9.785,9.678,9.785,250000.0
2008-11-03 23:49:00,9.795,9.858,9.67,9.67,400000.0
2008-11-03 23:50:00,9.744,9.785,9.646,9.758,550000.0
2008-11-03 23:51:00,9.787,9.789,9.749,9.763,350000.0
2008-11-03 23:52:00,9.798,9.798,9.674,9.776,350000.0
2008-11-03 23:53:00,9.674,9.785,9.674,9.744,350000.0
2008-11-03 23:54:00,9.794,9.795,9.684,9.777,250000.0
2008-11-03 23:55:00,9.739,9.768,9.631,9.722,400000.0
2008-11-03 23:56:00,9.797,9.808,9.695,9.746,250000.0
2008-11-03 23:57:00,9.743,9.784,9.741,9.741,250000.0
2008-11-03 23:58:00,9.684,9.771,9.684,9.756,300000.0
2008-11-03 23:59:00,9.782,9.808,9.7,9.785,600000.0
2008-11-04 00:00:00,9.718,9.798,9.718,9.767,500000.0
2008-11-04 00:01:00,9.748,9.828,9.685,9.727,600000.0
2008-11-04 00:02:00,9.668,9.808,9.654,9.808,400000.0
2008-11-04 00:04:00,9.72,9.776,9.663,9.751,350000.0
2008-11-04 00:05:00,9.705,9.82,9.68,9.74,450000.0
2008-11-04 00:06:00,9.727,9.789,9.706,9.775,250000.0
2008-11-04 00:07:00,9.723,9.795,9.688,9.716,350000.0
2008-11-04 00:09:00,9.76,9.76,9.655,9.718,400000.0
2008-11-04 00:10:00,9.783,9.802,9.712,9.802,450000.0
2008-11-04 00:11:00,9.687,9.85,9.687,9.793,600000.0
2008-11-04 00:12:00,9.802,9.802,9.641,9.641,450000.0
2008-11-04 00:13:00,9.756,9.765,9.572,9.765,650000.0
2008-11-04 00:14:00,9.781,9.809,9.679,9.805,750000.0
2008-11-04 00:15:00,9.67,9.785,9.61,9.785,550000.0
2008-11-04 00:16:00,9.641,9.78,9.641,9.757,350000.0
2008-11-04 00:17:00,9.71,9.801,9.71,9.801,150000.0
2008-11-04 00:18:00,9.709,9.787,9.679,9.679,350000.0
2008-11-04 00:19:00,9.814,9.814,9.69,9.697,550000.0
2008-11-04 00:20:00,9.762,9.762,9.65,9.734,450000.0
2008-11-04 00:21:00,9.687,9.804,9.684,9.723,250000.0
2008-11-04 00:24:00,9.746,9.746,9.71,9.71,150000.0
2008-11-04 00:30:00,9.784,9.784,9.654,9.745,200000.0
2008-11-04 00:32:00,9.794,9.794,9.675,9.696,400000.0
2008-11-04 00:39:00,9.687,9.727,9.627,9.727,200000.0
2008-11-04 00:40:00,9.681,9.756,9.608,9.646,1150000.0
2008-11-04 00:42:00,9.723,9.751,9.645,9.648,300000.0
2008-11-04 00:49:00,9.764,9.806,9.693,9.755,400000.0
2008-11-04 00:50:00,9.641,9.735,9.641,9.735,150000.0
2008-11-04 00:51:00,9.76,9.761,9.693,9.693,350000.0
2008-11-04 00:57:00,9.781,9.781,9.77,9.77,100000.0
2008-11-04 00:59:00,9.757,9.757,9.647,9.678,300000.0
2008-11-04 01:00:00,9.747,9.752,9.614,9.73,1000000.0
2008-11-04 01:02:00,9.699,9.755,9.699,9.72,350000.0
2008-11-04 01:03:00,9.799,9.799,9.702,9.774,300000.0
2008-11-04 01:05:00,9.714,9.786,9.668,9.786,350000.0
2008-11-04 01:06:00,9.678,9.763,9.616,9.763,400000.0
2008-11-04 01:07:00,9.693,9.804,9.678,9.77,350000.0
2008-11-04 01:08:00,9.774,9.774,9.614,9.688,400000.0
2008-11-04 01:09:00,9.761,9.773,9.628,9.738,400000.0
2008-11-04 01:10:00,9.749,9.79,9.642,9.768,700000.0
2008-11-04 01:11:00,9.762,9.854,9.691,9.798,450000.0
2008-11-04 01:12:00,9.821,9.821,9.7,9.794,550000.0
2008-11-04 01:13:00,9.773,9.855,9.71,9.71,450000.0
2008-11-04 01:14:00,9.806,9.806,9.688,9.688,400000.0
2008-11-04 01:15:00,9.794,9.794,9.632,9.655,400000.0
2008-11-04 01:16:00,9.762,9.776,9.724,9.776,250000.0
2008-11-04 01:17:00,9.798,9.798,9.668,9.778,450000.0
2008-11-04 01:18:00,9.68,9.749,9.663,9.663,300000.0
2008-11-04 01:19:00,9.737,9.811,9.727,9.734,400000.0
2008-11-04 01:20:00,9.733,9.776,9.629,9.776,750000.0
2008-11-04 01:21:00,9.76,9.801,9.734,9.783,350000.0
2008-11-04 01:22:00,9.76,9.76,9.66,9.66,400000.0
2008-11-04 01:23:00,9.695,9.741,9.627,9.676,500000.0
2008-11-04 01:24:00,9.775,9.775,9.64,9.767,500000.0
2008-11-04 01:29:00,9.692,9.772,9.663,9.771,400000.0
2008-11-04 01:30:00,9.684,9.778,9.683,9.683,300000.0
2008-11-04 01:31:00,9.737,9.782,9.7,9.747,400000.0
2008-11-04 01:32:00,9.767,9.791,9.707,9.753,500000.0
2008-11-04 01:33:00,9.794,9.803,9.7,9.7,400000.0
2008-11-04 01:34:00,9.77,9.792,9.696,9.722,250000.0
2008-11-04 01:35:00,9.753,9.805,9.68,9.805,350000.0
2008-11-04 01:36:00,9.742,9.817,9.692,9.733,400000.0
2008-11-04 01:37:00,9.781,9.791,9.688,9.744,250000.0
2008-11-04 01:38:00,9.738,9.841,9.714,9.811,350000.0
2008-11-04 01:39:00,9.765,9.835,9.704,9.802,600000.0
2008-11-04 01:40:00,9.771,9.8,9.659,9.708,550000.0
2008-11-04 01:41:00,9.793,9.81,9.727,9.804,550000.0
2008-11-04 01:42:00,9.708,9.829,9.689,9.811,450000.0
2008-11-04 01:43:00,9.771,9.816,9.711,9.816,350000.0
2008-11-04 01:44:00,9.831,9.831,9.698,9.781,350000.0
2008-11-04 01:45:00,9.748,9.788,9.685,9.765,400000.0
2008-11-04 01:46:00,9.79,9.815,9.678,9.805,550000.0
2008-11-04 01:47:00,9.738,9.821,9.689,9.821,350000.0
2008-11-04 01:48:00,9.807,9.807,9.63,9.63,350000.0
2008-11-04 01:49:00,9.783,9.823,9.718,9.823,350000.0
2008-11-04 01:50:00,9.794,9.806,9.646,9.806,550000.0
2008-11-04 01:51:00,9.818,9.83,9.676,9.823,350000.0
2008-11-04 01:52:00,9.83,9.83,9.706,9.796,400000.0
2008-11-04 01:53:00,9.775,9.832,9.775,9.832,150000.0
2008-11-04 01:55:00,9.752,9.802,9.728,9.801,350000.0
2008-11-04 01:56:00,9.816,9.816,9.621,9.623,450000.0
2008-11-04 01:57:00,9.634,9.81,9.634,9.807,400000.0
2008-11-04 01:58:00,9.804,9.804,9.683,9.686,350000.0
2008-11-04 01:59:00,9.76,9.836,9.68,9.69,400000.0
2008-11-04 02:00:00,9.666,9.788,9.666,9.783,350000.0
2008-11-04 02:01:00,9.786,9.786,9.685,9.685,250000.0
2008-11-04 02:02:00,9.788,9.788,9.65,9.699,500000.0
2008-11-04 02:03:00,9.66,9.784,9.66,9.784,400000.0
2008-11-04 02:04:00,9.77,9.783,9.706,9.732,300000.0
2008-11-04 02:05:00,9.774,9.796,9.769,9.796,150000.0
2008-11-04 02:06:00,9.645,9.774,9.645,9.762,450000.0
2008-11-04 02:07:00,9.713,9.831,9.677,9.701,400000.0
2008-11-04 02:08:00,9.739,9.789,9.723,9.77,450000.0
2008-11-04 02:09:00,9.767,9.779,9.642,9.779,600000.0
2008-11-04 02:10:00,9.658,9.757,9.658,9.724,500000.0
2008-11-04 02:11:00,9.746,9.77,9.661,9.683,550000.0
2008-11-04 02:12:00,9.7,9.797,9.7,9.786,400000.0
2008-11-04 02:13:00,9.728,9.776,9.694,9.775,350000.0
2008-11-04 02:14:00,9.705,9.809,9.656,9.771,500000.0
2008-11-04 02:15:00,9.78,9.822,9.734,9.739,500000.0
2008-11-04 02:16:00,9.829,9.832,9.698,9.714,600000.0
2008-11-04 02:17:00,9.818,9.818,9.694,9.806,300000.0
2008-11-04 02:18:00,9.815,9.815,9.681,9.774,650000.0
2008-11-04 02:20:00,9.834,9.834,9.693,9.693,500000.0
2008-11-04 02:21:00,9.784,9.815,9.69,9.787,550000.0
2008-11-04 02:22:00,9.752,9.805,9.682,9.789,600000.0
2008-11-04 02:23:00,9.796,9.825,9.752,9.763,400000.0
2008-11-04 02:24:00,9.842,9.842,9.8,9.807,300000.0
2008-11-04 02:25:00,9.81,9.81,9.751,9.763,250000.0
2008-11-04 02:26:00,9.737,9.755,9.645,9.705,400000.0
2008-11-04 02:27:00,9.727,9.861,9.684,9.684,550000.0
2008-11-04 02:28:00,9.718,9.792,9.654,9.77,600000.0
2008-11-04 02:29:00,9.785,9.786,9.659,9.786,500000.0
2008-11-04 02:30:00,9.75,9.822,9.676,9.728,550000.0
2008-11-04 02:31:00,9.738,9.738,9.625,9.625,350000.0
2008-11-04 02:32:00,9.799,9.799,9.655,9.655,450000.0
2008-11-04 02:33:00,9.759,9.792,9.686,9.779,850000.0
2008-11-04 02:34:00,9.824,9.844,9.766,9.778,250000.0
2008-11-04 02:35:00,9.771,9.824,9.771,9.816,200000.0
2008-11-04 02:36:00,9.806,9.806,9.721,9.791,250000.0
2008-11-04 02:37:00,9.763,9.763,9.729,9.729,100000.0
2008-11-04 02:38:00,9.712,9.804,9.7,9.7,400000.0
2008-11-04 02:39:00,9.668,9.796,9.668,9.796,500000.0
2008-11-04 02:40:00,9.767,9.811,9.689,9.811,550000.0
2008-11-04 02:41:00,9.715,9.798,9.686,9.795,750000.0
2008-11-04 02:42:00,9.71,9.807,9.679,9.732,450000.0
2008-11-04 02:43:00,9.729,9.815,9.658,9.809,500000.0
2008-11-04 02:44:00,9.733,9.792,9.651,9.792,650000.0
2008-11-04 02:45:00,9.788,9.834,9.683,9.745,600000.0
2008-11-04 02:46:00,9.811,9.811,9.692,9.787,550000.0
2008-11-04 02:47:00,9.73,9.79,9.656,9.776,400000.0
2008-11-04 02:48:00,9.772,9.807,9.714,9.807,550000.0
2008-11-04 02:49:00,9.801,9.813,9.683,9.768,650000.0
2008-11-04 02:50:00,9.75,9.768,9.683,9.768,400000.0
2008-11-04 02:51:00,9.692,9.777,9.648,9.762,250000.0
2008-11-04 02:52:00,9.656,9.776,9.656,9.77,650000.0
2008-11-04 02:53:00,9.727,9.783,9.622,9.729,700000.0
2008-11-04 02:54:00,9.706,9.763,9.632,9.707,700000.0
2008-11-04 02:55:00,9.751,9.83,9.689,9.728,900000.0
2008-11-04 02:56:00,9.789,9.789,9.668,9.754,1050000.0
2008-11-04 02:57:00,9.773,9.773,9.68,9.715,350000.0
2008-11-04 02:58:00,9.742,9.768,9.659,9.768,400000.0
2008-11-04 02:59:00,9.734,9.782,9.668,9.705,450000.0
2008-11-04 03:00:00,9.64,9.82,9.64,9.721,550000.0
2008-11-04 03:01:00,9.777,9.777,9.661,9.693,300000.0
2008-11-04 03:02:00,9.752,9.773,9.752,9.761,150000.0
2008-11-04 03:03:00,9.659,9.794,9.646,9.74,400000.0
2008-11-04 03:04:00,9.635,9.782,9.634,9.706,400000.0
2008-11-04 03:05:00,9.721,9.721,9.616,9.705,450000.0
2008-11-04 03:06:00,9.756,9.779,9.649,9.707,400000.0
2008-11-04 03:07:00,9.717,9.747,9.615,9.678,450000.0
2008-11-04 03:08:00,9.76,9.766,9.641,9.766,400000.0
2008-11-04 03:10:00,9.745,9.745,9.729,9.729,100000.0
2008-11-04 03:11:00,9.804,9.804,9.717,9.717,200000.0
2008-11-04 03:12:00,9.782,9.782,9.702,9.705,150000.0
2008-11-04 03:13:00,9.7,9.784,9.668,9.671,200000.0
2008-11-04 03:14:00,9.781,9.781,9.739,9.739,250000.0
2008-11-04 03:15:00,9.739,9.752,9.739,9.752,100000.0
2008-11-04 03:16:00,9.719,9.78,9.664,9.726,500000.0
2008-11-04 03:17:00,9.783,9.823,9.655,9.76,450000.0
2008-11-04 03:18:00,9.742,9.766,9.742,9.766,100000.0
2008-11-04 03:19:00,9.708,9.754,9.664,9.665,400000.0
2008-11-04 03:20:00,9.755,9.755,9.639,9.747,350000.0
2008-11-04 03:21:00,9.712,9.759,9.712,9.759,250000.0
2008-11-04 03:22:00,9.64,9.776,9.623,9.776,300000.0
2008-11-04 03:23:00,9.704,9.704,9.658,9.673,150000.0
2008-11-04 03:24:00,9.677,9.802,9.634,9.69,350000.0
2008-11-04 03:25:00,9.65,9.65,9.639,9.639,100000.0
2008-11-04 03:26:00,9.764,9.779,9.65,9.65,400000.0
2008-11-04 03:27:00,9.708,9.728,9.631,9.631,200000.0
2008-11-04 03:28:00,9.663,9.663,9.663,9.663,50000.0
2008-11-04 03:29:00,9.652,9.778,9.635,9.688,700000.0
2008-11-04 03:30:00,9.675,9.73,9.609,9.609,250000.0
2008-11-04 03:31:00,9.628,9.633,9.628,9.633,100000.0
2008-11-04 03:32:00,9.682,9.77,9.664,9.735,400000.0
2008-11-04 03:33:00,9.733,9.771,9.708,9.723,350000.0
2008-11-04 03:34:00,9.659,9.779,9.659,9.779,400000.0
2008-11-04 03:35:00,9.738,9.763,9.625,9.663,400000.0
2008-11-04 03:36:00,9.771,9.771,9.623,9.68,550000.0
2008-11-04 03:37:00,9.693,9.735,9.635,9.66,300000.0
2008-11-04 03:38:00,9.744,9.744,9.671,9.671,100000.0
2008-11-04 03:39:00,9.717,9.788,9.661,9.746,550000.0
2008-11-04 03:40:00,9.754,9.783,9.625,9.764,750000.0
2008-11-04 03:41:00,9.8,9.809,9.694,9.809,400000.0
2008-11-04 03:42:00,9.758,9.805,9.699,9.805,500000.0
2008-11-04 03:43:00,9.664,9.78,9.664,9.675,400000.0
2008-11-04 03:44:00,9.661,9.781,9.63,9.68,400000.0
2008-11-04 03:45:00,9.808,9.814,9.653,9.653,400000.0
2008-11-04 03:46:00,9.789,9.806,9.717,9.717,350000.0
2008-11-04 03:47:00,9.771,9.802,9.66,9.802,550000.0
2008-11-04 03:48:00,9.764,9.773,9.689,9.764,500000.0
2008-11-04 03:49:00,9.819,9.822,9.699,9.798,500000.0
2008-11-04 03:50:00,9.72,9.785,9.693,9.777,600000.0
2008-11-04 03:51:00,9.769,9.769,9.627,9.759,300000.0
2008-11-04 03:52:00,9.632,9.737,9.632,9.721,350000.0
2008-11-04 03:53:00,9.739,9.786,9.65,9.692,600000.0
2008-11-04 03:54:00,9.769,9.78,9.662,9.767,400000.0
2008-11-04 03:55:00,9.734,9.781,9.672,9.781,450000.0
2008-11-04 03:56:00,9.63,9.762,9.62,9.762,450000.0
2008-11-04 03:57:00,9.744,9.797,9.641,9.684,800000.0
2008-11-04 03:58:00,9.729,9.777,9.618,9.777,500000.0
2008-11-04 03:59:00,9.646,9.787,9.646,9.684,450000.0
2008-11-04 04:00:00,9.71,9.771,9.669,9.759,250000.0
2008-11-04 04:01:00,9.759,9.763,9.673,9.755,250000.0
2008-11-04 04:02:00,9.739,9.789,9.67,9.699,450000.0
2008-11-04 04:03:00,9.732,9.779,9.681,9.724,350000.0
2008-11-04 04:04:00,9.794,9.795,9.657,9.759,450000.0
2008-11-04 04:06:00,9.786,9.786,9.646,9.782,300000.0
2008-11-04 04:07:00,9.708,9.784,9.659,9.767,300000.0
2008-11-04 04:08:00,9.654,9.767,9.654,9.711,400000.0
2008-11-04 04:09:00,9.813,9.818,9.719,9.719,350000.0
2008-11-04 04:10:00,9.715,9.797,9.715,9.761,350000.0
2008-11-04 04:11:00,9.772,9.824,9.705,9.751,300000.0
2008-11-04 04:12:00,9.752,9.833,9.743,9.812,350000.0
2008-11-04 04:13:00,9.829,9.829,9.721,9.826,600000.0
2008-11-04 04:14:00,9.826,9.852,9.738,9.8,550000.0
2008-11-04 04:15:00,9.762,9.795,9.627,9.795,350000.0
2008-11-04 04:16:00,9.768,9.788,9.655,9.757,400000.0
2008-11-04 04:17:00,9.804,9.855,9.714,9.797,350000.0
2008-11-04 04:18:00,9.779,9.832,9.722,9.722,450000.0
2008-11-04 04:19:00,9.678,9.828,9.678,9.828,700000.0
2008-11-04 04:20:00,9.77,9.824,9.695,9.824,450000.0
2008-11-04 04:21:00,9.74,9.831,9.691,9.775,250000.0
2008-11-04 04:22:00,9.771,9.812,9.671,9.795,850000.0
2008-11-04 04:23:00,9.761,9.829,9.761,9.796,350000.0
2008-11-04 04:24:00,9.831,9.831,9.74,9.788,350000.0
2008-11-04 04:25:00,9.749,9.799,9.637,9.799,550000.0
2008-11-04 04:26:00,9.829,9.829,9.829,9.829,50000.0
2008-11-04 04:27:00,9.807,9.841,9.698,9.698,600000.0
2008-11-04 04:29:00,9.826,9.865,9.706,9.716,550000.0
2008-11-04 04:30:00,9.802,9.821,9.726,9.821,550000.0
2008-11-04 04:32:00,9.797,9.797,9.672,9.724,400000.0
2008-11-04 04:33:00,9.788,9.823,9.739,9.758,350000.0
2008-11-04 04:35:00,9.833,9.833,9.683,9.743,200000.0
2008-11-04 04:36:00,9.787,9.819,9.776,9.795,300000.0
2008-11-04 04:37:00,9.768,9.85,9.697,9.697,400000.0
2008-11-04 04:38:00,9.742,9.817,9.658,9.72,500000.0
2008-11-04 04:39:00,9.782,9.833,9.74,9.769,350000.0
2008-11-04 04:40:00,9.799,9.825,9.775,9.775,300000.0
2008-11-04 04:41:00,9.679,9.797,9.679,9.797,300000.0
2008-11-04 04:42:00,9.817,9.825,9.763,9.771,400000.0
2008-11-04 04:43:00,9.802,9.802,9.725,9.779,400000.0
2008-11-04 04:44:00,9.805,9.822,9.745,9.745,350000.0
2008-11-04 04:45:00,9.805,9.826,9.682,9.743,250000.0
2008-11-04 04:46:00,9.805,9.832,9.677,9.677,550000.0
2008-11-04 04:47:00,9.746,9.797,9.746,9.794,150000.0
2008-11-04 04:48:00,9.826,9.826,9.7,9.758,350000.0
2008-11-04 04:49:00,9.78,9.78,9.67,9.741,250000.0
2008-11-04 04:50:00,9.744,9.794,9.634,9.794,400000.0
2008-11-04 04:51:00,9.811,9.841,9.678,9.678,400000.0
2008-11-04 04:52:00,9.772,9.806,9.687,9.755,400000.0
2008-11-04 04:53:00,9.799,9.807,9.646,9.779,550000.0
2008-11-04 04:54:00,9.779,9.801,9.656,9.759,400000.0
2008-11-04 04:55:00,9.729,9.811,9.729,9.802,350000.0
2008-11-04 04:56:00,9.755,9.784,9.658,9.736,400000.0
2008-11-04 04:57:00,9.787,9.79,9.686,9.715,350000.0
2008-11-04 04:58:00,9.763,9.768,9.645,9.737,450000.0
2008-11-04 04:59:00,9.733,9.783,9.659,9.67,500000.0
2008-11-04 05:00:00,9.711,9.767,9.614,9.725,1100000.0
2008-11-04 05:01:00,9.707,9.78,9.697,9.7,450000.0
2008-11-04 05:02:00,9.718,9.757,9.693,9.7,400000.0
2008-11-04 05:03:00,9.74,9.763,9.74,9.741,250000.0
2008-11-04 05:04:00,9.767,9.773,9.61,9.773,650000.0
2008-11-04 05:05:00,9.708,9.799,9.679,9.719,500000.0
2008-11-04 05:06:00,9.767,9.769,9.715,9.769,350000.0
2008-11-04 05:07:00,9.76,9.76,9.6,9.755,500000.0
2008-11-04 05:08:00,9.748,9.771,9.634,9.718,600000.0
2008-11-04 05:09:00,9.745,9.763,9.689,9.689,400000.0
2008-11-04 05:10:00,9.649,9.78,9.649,9.78,450000.0
2008-11-04 05:11:00,9.725,9.768,9.725,9.756,300000.0
2008-11-04 05:12:00,9.764,9.773,9.628,9.75,650000.0
2008-11-04 05:13:00,9.679,9.798,9.679,9.736,350000.0
2008-11-04 05:14:00,9.811,9.811,9.703,9.703,250000.0
2008-11-04 05:15:00,9.741,9.78,9.694,9.694,250000.0
2008-11-04 05:19:00,9.782,9.801,9.707,9.707,550000.0
2008-11-04 05:20:00,9.765,9.787,9.701,9.723,500000.0
2008-11-04 05:21:00,9.774,9.78,9.677,9.685,350000.0
2008-11-04 05:22:00,9.734,9.77,9.673,9.738,300000.0
2008-11-04 05:23:00,9.75,9.776,9.667,9.667,350000.0
2008-11-04 05:24:00,9.699,9.781,9.658,9.701,750000.0
2008-11-04 05:25:00,9.707,9.785,9.7,9.732,200000.0
2008-11-04 05:26:00,9.749,9.749,9.616,9.616,250000.0
2008-11-04 05:29:00,9.706,9.762,9.621,9.685,550000.0
2008-11-04 05:30:00,9.628,9.727,9.616,9.616,250000.0
2008-11-04 05:32:00,9.693,9.77,9.682,9.735,350000.0
2008-11-04 05:34:00,9.732,9.802,9.69,9.8,250000.0
2008-11-04 05:35:00,9.679,9.779,9.679,9.776,300000.0
2008-11-04 05:36:00,9.708,9.73,9.589,9.589,450000.0
2008-11-04 05:37:00,9.687,9.793,9.683,9.763,300000.0
2008-11-04 05:38:00,9.782,9.782,9.678,9.752,350000.0
2008-11-04 05:39:00,9.739,9.803,9.68,9.698,400000.0
2008-11-04 05:40:00,9.614,9.725,9.6,9.656,300000.0
2008-11-04 05:41:00,9.743,9.743,9.598,9.675,550000.0
2008-11-04 05:42:00,9.651,9.779,9.651,9.724,400000.0
2008-11-04 05:43:00,9.734,9.803,9.665,9.665,400000.0
2008-11-04 05:44:00,9.742,9.742,9.607,9.607,250000.0
2008-11-04 05:45:00,9.69,9.723,9.585,9.681,550000.0
2008-11-04 05:46:00,9.605,9.687,9.539,9.687,550000.0
2008-11-04 05:47:00,9.604,9.677,9.57,9.661,400000.0
2008-11-04 05:48:00,9.566,9.687,9.566,9.678,400000.0
2008-11-04 05:49:00,9.679,9.706,9.564,9.609,400000.0
2008-11-04 05:50:00,9.685,9.735,9.602,9.662,550000.0
2008-11-04 05:51:00,9.613,9.722,9.573,9.656,500000.0
2008-11-04 05:52:00,9.694,9.724,9.614,9.614,300000.0
2008-11-04 05:53:00,9.746,9.746,9.612,9.612,350000.0
2008-11-04 05:54:00,9.66,9.74,9.64,9.74,400000.0
2008-11-04 05:55:00,9.672,9.757,9.633,9.662,450000.0
2008-11-04 05:56:00,9.669,9.728,9.597,9.728,350000.0
2008-11-04 05:57:00,9.678,9.704,9.601,9.656,550000.0
2008-11-04 05:58:00,9.597,9.706,9.597,9.688,250000.0
2008-11-04 05:59:00,9.729,9.735,9.638,9.705,250000.0
2008-11-04 06:00:00,9.685,9.763,9.632,9.729,500000.0
2008-11-04 06:01:00,9.589,9.714,9.589,9.649,350000.0
2008-11-04 06:02:00,9.719,9.719,9.601,9.657,300000.0
2008-11-04 06:03:00,9.708,9.788,9.658,9.674,550000.0
2008-11-04 06:04:00,9.739,9.769,9.624,9.699,450000.0
2008-11-04 06:05:00,9.62,9.735,9.62,9.659,250000.0
2008-11-04 06:06:00,9.66,9.782,9.66,9.741,300000.0
2008-11-04 06:07:00,9.776,9.776,9.658,9.672,550000.0
2008-11-04 06:08:00,9.702,9.751,9.702,9.751,100000.0
2008-11-04 06:09:00,9.732,9.775,9.648,9.744,900000.0
2008-11-04 06:10:00,9.656,9.733,9.621,9.733,550000.0
2008-11-04 06:13:00,9.636,9.726,9.608,9.698,550000.0
2008-11-04 06:14:00,9.665,9.679,9.638,9.638,150000.0
2008-11-04 06:17:00,9.747,9.799,9.674,9.688,450000.0
2008-11-04 06:18:00,9.673,9.731,9.646,9.692,250000.0
2008-11-04 06:19:00,9.725,9.732,9.655,9.667,550000.0
2008-11-04 06:20:00,9.734,9.736,9.625,9.712,500000.0
2008-11-04 06:21:00,9.737,9.737,9.572,9.585,600000.0
2008-11-04 06:23:00,9.756,9.758,9.62,9.632,350000.0
2008-11-04 06:26:00,9.698,9.708,9.626,9.673,300000.0
2008-11-04 06:28:00,9.655,9.732,9.609,9.665,550000.0
2008-11-04 06:29:00,9.628,9.749,9.628,9.687,550000.0
2008-11-04 06:30:00,9.624,9.74,9.617,9.732,300000.0
2008-11-04 06:31:00,9.637,9.742,9.626,9.644,400000.0
2008-11-04 06:32:00,9.711,9.733,9.581,9.733,550000.0
2008-11-04 06:33:00,9.628,9.724,9.595,9.673,350000.0
2008-11-04 06:34:00,9.686,9.76,9.679,9.696,400000.0
2008-11-04 06:35:00,9.701,9.754,9.63,9.725,450000.0
2008-11-04 06:36:00,9.68,9.766,9.646,9.712,450000.0
2008-11-04 06:37:00,9.601,9.725,9.584,9.635,550000.0
2008-11-04 06:38:00,9.654,9.804,9.654,9.754,550000.0
2008-11-04 06:39:00,9.637,9.754,9.597,9.754,950000.0
2008-11-04 06:40:00,9.737,9.763,9.608,9.722,450000.0
2008-11-04 06:41:00,9.696,9.777,9.675,9.705,500000.0
2008-11-04 06:42:00,9.586,9.718,9.586,9.708,450000.0
2008-11-04 06:43:00,9.692,9.734,9.631,9.657,550000.0
2008-11-04 06:44:00,9.663,9.721,9.608,9.608,350000.0
2008-11-04 06:45:00,9.674,9.727,9.656,9.658,250000.0
2008-11-04 06:47:00,9.649,9.774,9.638,9.638,550000.0
2008-11-04 06:49:00,9.666,9.77,9.625,9.696,800000.0
2008-11-04 06:50:00,9.608,9.724,9.602,9.644,350000.0
2008-11-04 06:51:00,9.678,9.732,9.568,9.732,400000.0
2008-11-04 06:52:00,9.678,9.728,9.608,9.718,550000.0
2008-11-04 06:53:00,9.634,9.751,9.634,9.676,550000.0
2008-11-04 06:54:00,9.672,9.727,9.63,9.727,300000.0
2008-11-04 06:55:00,9.71,9.751,9.605,9.711,550000.0
2008-11-04 06:56:00,9.645,9.733,9.567,9.597,550000.0
2008-11-04 06:57:00,9.629,9.72,9.609,9.664,550000.0
2008-11-04 06:58:00,9.704,9.727,9.598,9.598,450000.0
2008-11-04 06:59:00,9.658,9.773,9.609,9.609,650000.0
2008-11-04 07:00:00,9.691,9.695,9.599,9.654,350000.0
2008-11-04 07:01:00,9.649,9.705,9.583,9.629,450000.0
2008-11-04 07:02:00,9.592,9.695,9.592,9.68,450000.0
2008-11-04 07:03:00,9.644,9.757,9.638,9.742,450000.0
2008-11-04 07:04:00,9.699,9.783,9.64,9.657,500000.0
2008-11-04 07:05:00,9.64,9.71,9.551,9.71,250000.0
2008-11-04 07:06:00,9.607,9.721,9.604,9.611,400000.0
2008-11-04 07:07:00,9.66,9.706,9.577,9.678,500000.0
2008-11-04 07:08:00,9.622,9.719,9.611,9.64,500000.0
2008-11-04 07:09:00,9.633,9.74,9.621,9.621,400000.0
2008-11-04 07:10:00,9.722,9.722,9.553,9.656,350000.0
2008-11-04 07:11:00,9.715,9.715,9.605,9.605,350000.0
2008-11-04 07:12:00,9.639,9.745,9.615,9.615,400000.0
2008-11-04 07:13:00,9.595,9.725,9.595,9.596,400000.0
2008-11-04 07:14:00,9.618,9.736,9.618,9.647,400000.0
2008-11-04 07:15:00,9.718,9.718,9.548,9.637,300000.0
2008-11-04 07:16:00,9.716,9.72,9.573,9.7,350000.0
2008-11-04 07:17:00,9.658,9.706,9.59,9.706,350000.0
2008-11-04 07:19:00,9.719,9.719,9.603,9.665,550000.0
2008-11-04 07:20:00,9.672,9.7,9.6,9.6,300000.0
2008-11-04 07:21:00,9.572,9.711,9.572,9.711,350000.0
2008-11-04 07:22:00,9.648,9.7,9.605,9.7,350000.0
2008-11-04 07:23:00,9.63,9.699,9.585,9.699,350000.0
2008-11-04 07:24:00,9.603,9.711,9.6,9.677,450000.0
2008-11-04 07:25:00,9.662,9.719,9.629,9.689,550000.0
2008-11-04 07:26:00,9.643,9.644,9.595,9.606,250000.0
2008-11-04 07:27:00,9.734,9.734,9.599,9.639,500000.0
2008-11-04 07:28:00,9.689,9.735,9.604,9.667,400000.0
2008-11-04 07:29:00,9.694,9.697,9.643,9.673,250000.0
2008-11-04 07:30:00,9.713,9.766,9.606,9.606,500000.0
2008-11-04 07:31:00,9.623,9.734,9.597,9.734,350000.0
2008-11-04 07:32:00,9.704,9.715,9.618,9.7,450000.0
2008-11-04 07:33:00,9.7,9.721,9.605,9.624,350000.0
2008-11-04 07:34:00,9.658,9.765,9.617,9.656,450000.0
2008-11-04 07:35:00,9.739,9.739,9.563,9.612,500000.0
2008-11-04 07:36:00,9.641,9.738,9.641,9.721,300000.0
2008-11-04 07:37:00,9.75,9.761,9.629,9.631,400000.0
2008-11-04 07:38:00,9.687,9.748,9.608,9.717,250000.0
2008-11-04 07:39:00,9.696,9.741,9.604,9.741,400000.0
2008-11-04 07:40:00,9.718,9.756,9.623,9.756,350000.0
2008-11-04 07:41:00,9.688,9.696,9.58,9.683,500000.0
2008-11-04 07:42:00,9.73,9.73,9.594,9.639,350000.0
2008-11-04 07:43:00,9.684,9.684,9.6,9.652,400000.0
2008-11-04 07:44:00,9.61,9.68,9.58,9.58,550000.0
2008-11-04 07:45:00,9.714,9.745,9.665,9.665,350000.0
2008-11-04 07:46:00,9.739,9.766,9.628,9.671,350000.0
2008-11-04 07:47:00,9.716,9.748,9.636,9.719,350000.0
2008-11-04 07:49:00,9.745,9.771,9.641,9.735,550000.0
2008-11-04 07:50:00,9.715,9.748,9.64,9.675,400000.0
2008-11-04 07:51:00,9.686,9.742,9.615,9.734,450000.0
2008-11-04 07:52:00,9.692,9.754,9.629,9.654,500000.0
2008-11-04 07:53:00,9.726,9.727,9.618,9.685,500000.0
2008-11-04 07:54:00,9.693,9.78,9.675,9.696,350000.0
2008-11-04 07:55:00,9.698,9.751,9.631,9.721,350000.0
2008-11-04 07:57:00,9.637,9.69,9.597,9.633,350000.0
2008-11-04 07:58:00,9.674,9.744,9.626,9.685,500000.0
2008-11-04 07:59:00,9.642,9.742,9.642,9.656,450000.0
2008-11-04 08:00:00,9.643,9.742,9.642,9.704,350000.0
2008-11-04 08:01:00,9.655,9.762,9.655,9.762,350000.0
2008-11-04 08:02:00,9.737,9.767,9.636,9.65,450000.0
2008-11-04 08:03:00,9.735,9.783,9.671,9.673,450000.0
2008-11-04 08:04:00,9.746,9.746,9.64,9.64,350000.0
2008-11-04 08:05:00,9.683,9.761,9.649,9.698,400000.0
2008-11-04 08:06:00,9.765,9.775,9.687,9.765,400000.0
2008-11-04 08:07:00,9.788,9.788,9.634,9.774,450000.0
2008-11-04 08:08:00,9.729,9.815,9.676,9.815,400000.0
2008-11-04 08:09:00,9.789,9.809,9.675,9.736,400000.0
2008-11-04 08:10:00,9.783,9.815,9.674,9.784,400000.0
2008-11-04 08:11:00,9.78,9.812,9.697,9.746,400000.0
2008-11-04 08:12:00,9.786,9.806,9.724,9.749,400000.0
2008-11-04 08:13:00,9.688,9.808,9.688,9.755,350000.0
2008-11-04 08:14:00,9.796,9.796,9.67,9.796,400000.0
2008-11-04 08:15:00,9.798,9.854,9.719,9.719,400000.0
2008-11-04 08:16:00,9.811,9.831,9.686,9.686,350000.0
2008-11-04 08:17:00,9.767,9.814,9.708,9.781,400000.0
2008-11-04 08:18:00,9.83,9.84,9.692,9.785,500000.0
2008-11-04 08:19:00,9.78,9.803,9.69,9.731,400000.0
2008-11-04 08:20:00,9.708,9.811,9.663,9.809,400000.0
2008-11-04 08:21:00,9.815,9.815,9.687,9.811,400000.0
2008-11-04 08:22:00,9.761,9.86,9.733,9.841,550000.0
2008-11-04 08:23:00,9.728,9.798,9.687,9.795,350000.0
2008-11-04 08:24:00,9.752,9.834,9.752,9.754,350000.0
2008-11-04 08:25:00,9.778,9.81,9.711,9.734,400000.0
2008-11-04 08:26:00,9.799,9.804,9.711,9.728,500000.0
2008-11-04 08:27:00,9.728,9.812,9.719,9.786,400000.0
2008-11-04 08:28:00,9.748,9.758,9.692,9.703,450000.0
2008-11-04 08:29:00,9.736,9.841,9.736,9.757,400000.0
2008-11-04 08:30:00,9.711,9.836,9.711,9.789,500000.0
2008-11-04 08:31:00,9.773,9.821,9.715,9.728,450000.0
2008-11-04 08:32:00,9.724,9.817,9.69,9.812,400000.0
2008-11-04 08:33:00,9.678,9.806,9.678,9.776,450000.0
2008-11-04 08:34:00,9.79,9.829,9.697,9.829,450000.0
2008-11-04 08:35:00,9.789,9.791,9.683,9.752,550000.0
2008-11-04 08:36:00,9.678,9.739,9.678,9.692,350000.0
2008-11-04 08:37:00,9.705,9.796,9.675,9.704,350000.0
2008-11-04 08:38:00,9.694,9.847,9.694,9.822,500000.0
2008-11-04 08:39:00,9.731,9.81,9.687,9.788,500000.0
2008-11-04 08:40:00,9.827,9.827,9.665,9.779,350000.0
2008-11-04 08:41:00,9.738,9.846,9.738,9.779,500000.0
2008-11-04 08:42:00,9.787,9.813,9.673,9.777,350000.0
2008-11-04 08:43:00,9.718,9.822,9.718,9.786,350000.0
2008-11-04 08:44:00,9.813,9.813,9.654,9.776,550000.0
2008-11-04 08:45:00,9.752,9.796,9.693,9.725,350000.0
2008-11-04 08:46:00,9.767,9.812,9.727,9.745,550000.0
2008-11-04 08:47:00,9.723,9.833,9.699,9.781,550000.0
2008-11-04 08:48:00,9.815,9.815,9.675,9.73,550000.0
2008-11-04 08:49:00,9.786,9.793,9.71,9.777,500000.0
2008-11-04 08:50:00,9.732,9.808,9.703,9.712,550000.0
2008-11-04 08:51:00,9.742,9.825,9.728,9.785,450000.0
2008-11-04 08:52:00,9.79,9.8,9.715,9.796,350000.0
2008-11-04 08:53:00,9.747,9.833,9.694,9.786,400000.0
2008-11-04 08:54:00,9.828,9.828,9.671,9.718,400000.0
2008-11-04 08:55:00,9.779,9.815,9.691,9.691,450000.0
2008-11-04 08:56:00,9.75,9.827,9.709,9.709,450000.0
2008-11-04 08:57:00,9.786,9.834,9.747,9.747,350000.0
2008-11-04 08:58:00,9.774,9.796,9.713,9.726,500000.0
2008-11-04 08:59:00,9.793,9.825,9.748,9.798,400000.0
2008-11-04 09:00:00,9.757,9.778,9.663,9.714,1500000.0
2008-11-04 09:01:00,9.788,9.83,9.731,9.76,1250000.0
2008-11-04 09:02:00,9.764,9.788,9.654,9.654,350000.0
2008-11-04 09:03:00,9.766,9.809,9.718,9.783,350000.0
2008-11-04 09:04:00,9.761,9.795,9.709,9.719,450000.0
2008-11-04 09:05:00,9.749,9.797,9.66,9.778,400000.0
2008-11-04 09:06:00,9.774,9.813,9.691,9.727,450000.0
2008-11-04 09:07:00,9.747,9.777,9.709,9.716,350000.0
2008-11-04 09:08:00,9.775,9.794,9.679,9.748,550000.0
2008-11-04 09:09:00,9.786,9.798,9.681,9.798,350000.0
2008-11-04 09:10:00,9.732,9.791,9.689,9.747,450000.0
2008-11-04 09:11:00,9.784,9.837,9.722,9.775,1900000.0
2008-11-04 09:12:00,9.733,9.808,9.696,9.771,550000.0
2008-11-04 09:13:00,9.755,9.789,9.666,9.789,550000.0
2008-11-04 09:14:00,9.697,9.805,9.697,9.758,400000.0
2008-11-04 09:15:00,9.793,9.793,9.686,9.726,500000.0
2008-11-04 09:16:00,9.74,9.791,9.685,9.791,500000.0
2008-11-04 09:17:00,9.737,9.791,9.649,9.756,550000.0
2008-11-04 09:18:00,9.776,9.786,9.646,9.763,500000.0
2008-11-04 09:19:00,9.774,9.774,9.616,9.658,500000.0
2008-11-04 09:20:00,9.721,9.774,9.681,9.745,350000.0
2008-11-04 09:21:00,9.758,9.758,9.666,9.666,450000.0
2008-11-04 09:22:00,9.794,9.815,9.706,9.725,400000.0
2008-11-04 09:23:00,9.78,9.801,9.682,9.801,400000.0
2008-11-04 09:24:00,9.765,9.805,9.732,9.732,350000.0
2008-11-04 09:25:00,9.773,9.83,9.707,9.764,350000.0
2008-11-04 09:26:00,9.733,9.793,9.67,9.793,350000.0
2008-11-04 09:27:00,9.815,9.87,9.712,9.775,550000.0
2008-11-04 09:28:00,9.768,9.834,9.754,9.775,1550000.0
2008-11-04 09:29:00,9.746,9.852,9.746,9.774,400000.0
2008-11-04 09:30:00,9.766,9.897,9.713,9.78,450000.0
2008-11-04 09:31:00,9.822,9.822,9.722,9.747,350000.0
2008-11-04 09:32:00,9.708,9.824,9.659,9.694,350000.0
2008-11-04 09:33:00,9.772,9.854,9.702,9.713,350000.0
2008-11-04 09:34:00,9.738,9.892,9.689,9.691,1950000.0
2008-11-04 09:35:00,9.837,9.837,9.705,9.737,350000.0
2008-11-04 09:36:00,9.812,9.818,9.708,9.73,550000.0
2008-11-04 09:37:00,9.78,9.815,9.701,9.782,450000.0
2008-11-04 09:38:00,9.759,9.806,9.704,9.765,550000.0
2008-11-04 09:39:00,9.746,9.819,9.697,9.697,550000.0
2008-11-04 09:40:00,9.787,9.81,9.664,9.81,500000.0
2008-11-04 09:41:00,9.729,9.777,9.642,9.642,450000.0
2008-11-04 09:42:00,9.676,9.78,9.674,9.78,450000.0
2008-11-04 09:43:00,9.751,9.814,9.695,9.798,550000.0
2008-11-04 09:44:00,9.718,9.809,9.718,9.809,450000.0
2008-11-04 09:45:00,9.765,9.771,9.663,9.763,350000.0
2008-11-04 09:46:00,9.777,9.789,9.683,9.683,450000.0
2008-11-04 09:47:00,9.771,9.82,9.69,9.82,400000.0
2008-11-04 09:48:00,9.767,9.798,9.674,9.711,450000.0
2008-11-04 09:49:00,9.789,9.789,9.682,9.736,400000.0
2008-11-04 09:50:00,9.711,9.794,9.667,9.745,350000.0
2008-11-04 09:51:00,9.772,9.775,9.656,9.749,400000.0
2008-11-04 09:52:00,9.747,9.795,9.632,9.738,400000.0
2008-11-04 09:53:00,9.728,9.776,9.693,9.765,400000.0
2008-11-04 09:54:00,9.698,9.797,9.662,9.755,750000.0
2008-11-04 09:55:00,9.715,9.81,9.689,9.776,550000.0
2008-11-04 09:56:00,9.744,9.788,9.686,9.754,450000.0
2008-11-04 09:57:00,9.672,9.77,9.657,9.738,450000.0
2008-11-04 09:58:00,9.681,9.762,9.662,9.686,400000.0
2008-11-04 09:59:00,9.642,9.769,9.642,9.74,400000.0
2008-11-04 10:00:00,9.761,9.761,9.618,9.623,350000.0
2008-11-04 10:01:00,9.645,9.737,9.628,9.719,500000.0
2008-11-04 10:02:00,9.743,9.763,9.658,9.658,400000.0
2008-11-04 10:03:00,9.717,9.774,9.671,9.671,500000.0
2008-11-04 10:05:00,9.706,9.747,9.658,9.676,350000.0
2008-11-04 10:06:00,9.673,9.759,9.671,9.698,500000.0
2008-11-04 10:07:00,9.776,9.776,9.713,9.75,400000.0
2008-11-04 10:08:00,9.75,9.778,9.691,9.714,550000.0
2008-11-04 10:09:00,9.663,9.765,9.627,9.686,350000.0
2008-11-04 10:10:00,9.718,9.737,9.57,9.611,650000.0
2008-11-04 10:11:00,9.747,9.747,9.617,9.724,400000.0
2008-11-04 10:12:00,9.724,9.724,9.6,9.655,550000.0
2008-11-04 10:13:00,9.64,9.721,9.598,9.63,350000.0
2008-11-04 10:14:00,9.671,9.755,9.654,9.689,550000.0
2008-11-04 10:15:00,9.657,9.741,9.589,9.664,350000.0
2008-11-04 10:16:00,9.661,9.738,9.616,9.626,550000.0
2008-11-04 10:17:00,9.745,9.745,9.642,9.645,500000.0
2008-11-04 10:18:00,9.749,9.749,9.592,9.667,550000.0
2008-11-04 10:19:00,9.731,9.734,9.582,9.734,550000.0
2008-11-04 10:20:00,9.632,9.731,9.622,9.721,350000.0
2008-11-04 10:21:00,9.704,9.732,9.616,9.694,350000.0
2008-11-04 10:22:00,9.708,9.754,9.635,9.754,500000.0
2008-11-04 10:23:00,9.756,9.758,9.619,9.758,400000.0
2008-11-04 10:24:00,9.691,9.768,9.668,9.767,500000.0
2008-11-04 10:25:00,9.733,9.733,9.596,9.656,500000.0
2008-11-04 10:26:00,9.678,9.768,9.642,9.735,350000.0
2008-11-04 10:27:00,9.709,9.774,9.662,9.692,400000.0
2008-11-04 10:28:00,9.725,9.775,9.656,9.705,600000.0
2008-11-04 10:29:00,9.701,9.751,9.622,9.723,350000.0
2008-11-04 10:30:00,9.706,9.706,9.642,9.651,400000.0
2008-11-04 10:31:00,9.742,9.742,9.593,9.653,550000.0
2008-11-04 10:32:00,9.692,9.773,9.64,9.753,650000.0
2008-11-04 10:33:00,9.635,9.737,9.611,9.611,450000.0
2008-11-04 10:34:00,9.648,9.728,9.602,9.659,450000.0
2008-11-04 10:35:00,9.673,9.696,9.592,9.644,450000.0
2008-11-04 10:36:00,9.622,9.704,9.605,9.704,550000.0
2008-11-04 10:37:00,9.598,9.67,9.53,9.659,400000.0
2008-11-04 10:38:00,9.699,9.699,9.559,9.596,550000.0
2008-11-04 10:39:00,9.586,9.702,9.542,9.702,350000.0
2008-11-04 10:40:00,9.64,9.734,9.605,9.7,550000.0
2008-11-04 10:41:00,9.736,9.746,9.603,9.649,400000.0
2008-11-04 10:42:00,9.664,9.738,9.613,9.658,400000.0
2008-11-04 10:43:00,9.68,9.695,9.553,9.695,450000.0
2008-11-04 10:44:00,9.589,9.723,9.589,9.679,350000.0
2008-11-04 10:45:00,9.621,9.673,9.596,9.622,350000.0
2008-11-04 10:46:00,9.621,9.749,9.621,9.622,600000.0
2008-11-04 10:47:00,9.662,9.696,9.614,9.624,400000.0
2008-11-04 10:48:00,9.656,9.746,9.619,9.619,550000.0
2008-11-04 10:49:00,9.644,9.677,9.557,9.677,500000.0
2008-11-04 10:50:00,9.743,9.778,9.643,9.643,450000.0
2008-11-04 10:51:00,9.654,9.748,9.619,9.748,350000.0
2008-11-04 10:53:00,9.731,9.731,9.619,9.703,350000.0
2008-11-04 10:54:00,9.704,9.734,9.602,9.734,400000.0
2008-11-04 10:55:00,9.68,9.717,9.599,9.651,350000.0
2008-11-04 10:56:00,9.557,9.713,9.557,9.685,450000.0
2008-11-04 10:57:00,9.705,9.732,9.66,9.66,400000.0
2008-11-04 10:58:00,9.675,9.736,9.598,9.73,450000.0
2008-11-04 10:59:00,9.73,9.761,9.621,9.665,350000.0
2008-11-04 11:00:00,9.633,9.716,9.598,9.651,400000.0
2008-11-04 11:01:00,9.607,9.726,9.607,9.698,550000.0
2008-11-04 11:02:00,9.72,9.731,9.608,9.699,350000.0
2008-11-04 11:03:00,9.648,9.757,9.617,9.665,400000.0
2008-11-04 11:04:00,9.76,9.798,9.651,9.78,500000.0
2008-11-04 11:06:00,9.667,9.737,9.635,9.726,400000.0
2008-11-04 11:07:00,9.712,9.734,9.598,9.598,400000.0
2008-11-04 11:08:00,9.625,9.766,9.623,9.694,500000.0
2008-11-04 11:09:00,9.748,9.764,9.652,9.764,500000.0
2008-11-04 11:10:00,9.657,9.781,9.657,9.72,450000.0
2008-11-04 11:11:00,9.65,9.736,9.599,9.736,400000.0
2008-11-04 11:12:00,9.644,9.765,9.615,9.652,600000.0
2008-11-04 11:13:00,9.691,9.718,9.617,9.701,500000.0
2008-11-04 11:14:00,9.722,9.722,9.609,9.637,350000.0
2008-11-04 11:15:00,9.675,9.712,9.627,9.697,400000.0
2008-11-04 11:16:00,9.741,9.759,9.61,9.7,550000.0
2008-11-04 11:17:00,9.738,9.738,9.579,9.712,700000.0
2008-11-04 11:18:00,9.701,9.745,9.598,9.649,400000.0
2008-11-04 11:19:00,9.691,9.72,9.641,9.664,450000.0
2008-11-04 11:20:00,9.743,9.761,9.662,9.761,500000.0
2008-11-04 11:21:00,9.615,9.759,9.615,9.619,450000.0
2008-11-04 11:22:00,9.638,9.716,9.589,9.716,500000.0
2008-11-04 11:23:00,9.614,9.729,9.612,9.722,400000.0
2008-11-04 11:24:00,9.642,9.696,9.637,9.642,400000.0
2008-11-04 11:25:00,9.638,9.77,9.629,9.77,350000.0
2008-11-04 11:26:00,9.696,9.766,9.643,9.672,550000.0
2008-11-04 11:27:00,9.745,9.753,9.616,9.731,450000.0
2008-11-04 11:28:00,9.599,9.723,9.591,9.723,500000.0
2008-11-04 11:29:00,9.614,9.742,9.585,9.742,600000.0
2008-11-04 11:30:00,9.671,9.745,9.64,9.665,400000.0
2008-11-04 11:31:00,9.697,9.727,9.613,9.719,550000.0
2008-11-04 11:32:00,9.762,9.762,9.605,9.669,650000.0
2008-11-04 11:33:00,9.625,9.809,9.625,9.711,550000.0
2008-11-04 11:34:00,9.656,9.716,9.57,9.702,450000.0
2008-11-04 11:35:00,9.695,9.701,9.599,9.677,400000.0
2008-11-04 11:36:00,9.633,9.746,9.633,9.638,400000.0
2008-11-04 11:37:00,9.683,9.727,9.629,9.708,450000.0
2008-11-04 11:38:00,9.586,9.721,9.586,9.596,400000.0
2008-11-04 11:39:00,9.743,9.743,9.601,9.737,550000.0
2008-11-04 11:40:00,9.743,9.785,9.673,9.673,500000.0
2008-11-04 11:41:00,9.736,9.782,9.652,9.742,400000.0
2008-11-04 11:42:00,9.648,9.77,9.648,9.737,350000.0
2008-11-04 11:43:00,9.744,9.788,9.665,9.713,550000.0
2008-11-04 11:44:00,9.75,9.83,9.667,9.77,550000.0
2008-11-04 11:45:00,9.726,9.775,9.697,9.774,350000.0
2008-11-04 11:46:00,9.74,9.771,9.661,9.706,350000.0
2008-11-04 11:47:00,9.788,9.788,9.667,9.671,400000.0
2008-11-04 11:48:00,9.727,9.783,9.685,9.697,550000.0
2008-11-04 11:49:00,9.733,9.817,9.692,9.786,400000.0
2008-11-04 11:50:00,9.773,9.773,9.648,9.676,350000.0
2008-11-04 11:51:00,9.758,9.843,9.688,9.688,450000.0
2008-11-04 11:52:00,9.707,9.81,9.707,9.81,500000.0
2008-11-04 11:53:00,9.701,9.761,9.675,9.68,500000.0
2008-11-04 11:54:00,9.665,9.789,9.665,9.789,650000.0
2008-11-04 11:55:00,9.82,9.82,9.676,9.676,400000.0
2008-11-04 11:56:00,9.705,9.808,9.693,9.743,400000.0
2008-11-04 11:57:00,9.751,9.837,9.674,9.711,550000.0
2008-11-04 11:58:00,9.814,9.825,9.717,9.789,450000.0
2008-11-04 11:59:00,9.804,9.81,9.663,9.665,550000.0
2008-11-04 12:00:00,9.729,9.819,9.708,9.819,450000.0
2008-11-04 12:01:00,9.801,9.801,9.659,9.79,500000.0
2008-11-04 12:02:00,9.829,9.829,9.73,9.759,500000.0
2008-11-04 12:03:00,9.679,9.81,9.679,9.81,450000.0
2008-11-04 12:04:00,9.719,9.828,9.686,9.716,550000.0
2008-11-04 12:05:00,9.768,9.838,9.706,9.804,450000.0
2008-11-04 12:06:00,9.8,9.802,9.71,9.73,400000.0
2008-11-04 12:07:00,9.682,9.801,9.682,9.689,350000.0
2008-11-04 12:08:00,9.826,9.841,9.712,9.724,500000.0
2008-11-04 12:09:00,9.748,9.839,9.721,9.837,550000.0
2008-11-04 12:10:00,9.832,9.832,9.754,9.819,350000.0
2008-11-04 12:11:00,9.733,9.789,9.702,9.737,350000.0
2008-11-04 12:12:00,9.705,9.808,9.645,9.808,550000.0
2008-11-04 12:13:00,9.819,9.848,9.734,9.848,350000.0
2008-11-04 12:14:00,9.766,9.821,9.701,9.725,450000.0
2008-11-04 12:15:00,9.852,9.857,9.735,9.828,350000.0
2008-11-04 12:16:00,9.807,9.832,9.718,9.832,500000.0
2008-11-04 12:17:00,9.851,9.862,9.731,9.758,400000.0
2008-11-04 12:18:00,9.76,9.887,9.749,9.835,350000.0
2008-11-04 12:19:00,9.806,9.812,9.733,9.749,550000.0
2008-11-04 12:20:00,9.863,9.9,9.798,9.857,350000.0
2008-11-04 12:21:00,9.867,9.95,9.842,9.866,450000.0
2008-11-04 12:22:00,9.921,9.921,9.793,9.894,450000.0
2008-11-04 12:23:00,9.945,9.982,9.84,9.901,550000.0
2008-11-04 12:24:00,9.873,9.957,9.836,9.927,500000.0
2008-11-04 12:25:00,9.905,9.928,9.841,9.85,450000.0
2008-11-04 12:26:00,9.895,9.939,9.856,9.887,350000.0
2008-11-04 12:27:00,9.88,9.941,9.758,9.941,500000.0
2008-11-04 12:28:00,9.819,9.901,9.805,9.843,350000.0
2008-11-04 12:29:00,9.909,10.012,9.864,9.914,400000.0
2008-11-04 12:30:00,9.893,9.962,9.853,9.962,400000.0
2008-11-04 12:31:00,9.895,9.907,9.846,9.907,350000.0
2008-11-04 12:32:00,9.827,9.967,9.827,9.913,450000.0
2008-11-04 12:33:00,9.813,9.931,9.813,9.907,450000.0
2008-11-04 12:34:00,9.885,9.95,9.837,9.917,350000.0
2008-11-04 12:35:00,9.854,9.929,9.819,9.867,600000.0
2008-11-04 12:36:00,9.912,9.912,9.794,9.897,550000.0
2008-11-04 12:37:00,9.891,9.928,9.801,9.866,400000.0
2008-11-04 12:38:00,9.81,9.922,9.794,9.922,400000.0
2008-11-04 12:39:00,9.81,9.92,9.797,9.842,550000.0
2008-11-04 12:40:00,9.775,9.915,9.761,9.813,450000.0
2008-11-04 12:41:00,9.875,9.89,9.767,9.867,450000.0
2008-11-04 12:42:00,9.843,9.901,9.746,9.746,500000.0
2008-11-04 12:43:00,9.933,9.951,9.799,9.799,350000.0
2008-11-04 12:44:00,9.803,9.879,9.757,9.797,350000.0
2008-11-04 12:45:00,9.736,9.908,9.736,9.766,400000.0
2008-11-04 12:46:00,9.806,9.937,9.806,9.849,400000.0
2008-11-04 12:47:00,9.902,9.904,9.805,9.828,350000.0
2008-11-04 12:48:00,9.828,9.864,9.76,9.842,500000.0
2008-11-04 12:49:00,9.823,9.919,9.789,9.826,400000.0
2008-11-04 12:50:00,9.767,9.906,9.767,9.891,450000.0
2008-11-04 12:51:00,9.847,9.917,9.781,9.781,450000.0
2008-11-04 12:52:00,9.892,9.954,9.834,9.835,350000.0
2008-11-04 12:53:00,9.786,9.9,9.742,9.9,400000.0
2008-11-04 12:54:00,9.873,9.941,9.809,9.899,400000.0
2008-11-04 12:55:00,9.903,9.951,9.815,9.88,400000.0
2008-11-04 12:57:00,9.877,9.937,9.827,9.895,400000.0
2008-11-04 12:58:00,9.829,9.923,9.786,9.923,400000.0
2008-11-04 12:59:00,9.826,9.945,9.826,9.849,350000.0
2008-11-04 13:00:00,9.805,9.944,9.78,9.815,550000.0
2008-11-04 13:01:00,9.898,9.898,9.758,9.88,400000.0
2008-11-04 13:02:00,9.82,9.942,9.82,9.915,350000.0
2008-11-04 13:03:00,9.928,9.962,9.838,9.918,350000.0
2008-11-04 13:04:00,9.853,9.925,9.788,9.889,450000.0
2008-11-04 13:05:00,9.836,9.918,9.778,9.883,400000.0
2008-11-04 13:07:00,9.876,9.935,9.843,9.928,450000.0
2008-11-04 13:08:00,9.878,9.907,9.822,9.905,350000.0
2008-11-04 13:09:00,9.884,9.906,9.761,9.804,400000.0
2008-11-04 13:10:00,9.753,9.915,9.733,9.915,500000.0
2008-11-04 13:11:00,9.923,9.944,9.836,9.904,400000.0
2008-11-04 13:12:00,9.921,9.923,9.799,9.898,350000.0
2008-11-04 13:13:00,9.863,9.963,9.821,9.94,550000.0
2008-11-04 13:14:00,9.806,9.939,9.806,9.904,400000.0
2008-11-04 13:15:00,9.889,9.889,9.817,9.821,450000.0
2008-11-04 13:16:00,9.917,9.918,9.738,9.859,500000.0
2008-11-04 13:17:00,9.842,9.944,9.813,9.857,450000.0
2008-11-04 13:18:00,9.922,9.922,9.815,9.852,350000.0
2008-11-04 13:19:00,9.922,9.954,9.821,9.834,700000.0
2008-11-04 13:20:00,9.881,9.935,9.781,9.83,800000.0
2008-11-04 13:21:00,9.853,9.883,9.803,9.883,400000.0
2008-11-04 13:22:00,9.782,9.971,9.782,9.865,550000.0
2008-11-04 13:23:00,9.909,9.935,9.806,9.842,450000.0
2008-11-04 13:24:00,9.857,9.921,9.849,9.921,350000.0
2008-11-04 13:25:00,9.81,9.921,9.801,9.885,450000.0
2008-11-04 13:26:00,9.962,9.962,9.853,9.91,400000.0
2008-11-04 13:27:00,9.859,9.974,9.859,9.886,500000.0
2008-11-04 13:28:00,9.98,9.989,9.892,9.892,400000.0
2008-11-04 13:29:00,9.98,9.988,9.866,9.965,400000.0
2008-11-04 13:30:00,9.883,9.969,9.883,9.957,450000.0
2008-11-04 13:31:00,9.94,9.963,9.832,9.93,550000.0
2008-11-04 13:32:00,9.951,9.951,9.866,9.925,400000.0
2008-11-04 13:33:00,9.923,9.986,9.862,9.92,350000.0
2008-11-04 13:34:00,9.854,10.015,9.854,9.992,700000.0
2008-11-04 13:35:00,9.929,9.985,9.88,9.91,550000.0
2008-11-04 13:36:00,9.9,9.994,9.88,9.973,650000.0
2008-11-04 13:37:00,9.997,9.997,9.874,9.874,300000.0
2008-11-04 13:38:00,9.864,10.005,9.864,10.001,350000.0
2008-11-04 13:39:00,9.896,9.994,9.886,9.913,600000.0
2008-11-04 13:40:00,10.002,10.035,9.903,9.984,500000.0
2008-11-04 13:41:00,9.902,9.982,9.891,9.903,400000.0
2008-11-04 13:42:00,9.916,9.996,9.887,9.895,350000.0
2008-11-04 13:43:00,10.006,10.019,9.875,9.926,750000.0
2008-11-04 13:44:00,9.906,10.023,9.899,9.904,450000.0
2008-11-04 13:45:00,9.909,10.0,9.875,9.973,350000.0
2008-11-04 13:46:00,9.981,10.028,9.911,10.001,350000.0
2008-11-04 13:47:00,10.026,10.026,9.914,10.017,400000.0
2008-11-04 13:48:00,10.045,10.045,9.967,10.039,350000.0
2008-11-04 13:49:00,10.018,10.106,10.002,10.007,350000.0
2008-11-04 13:50:00,9.989,10.079,9.964,9.964,550000.0
2008-11-04 13:51:00,9.976,10.096,9.944,9.944,350000.0
2008-11-04 13:52:00,10.083,10.084,9.952,9.952,400000.0
2008-11-04 13:53:00,10.057,10.057,9.925,10.022,400000.0
2008-11-04 13:54:00,9.961,10.045,9.912,10.036,400000.0
2008-11-04 13:55:00,10.039,10.059,9.939,10.059,350000.0
2008-11-04 13:56:00,9.977,10.059,9.966,10.029,400000.0
2008-11-04 13:57:00,10.037,10.037,9.88,9.967,400000.0
2008-11-04 13:58:00,9.993,10.011,9.887,9.935,550000.0
2008-11-04 13:59:00,10.036,10.036,9.903,10.0,350000.0
2008-11-04 14:00:00,9.924,10.044,9.867,9.978,450000.0
2008-11-04 14:01:00,9.991,9.991,9.894,9.988,400000.0
2008-11-04 14:02:00,9.996,9.996,9.868,9.953,350000.0
2008-11-04 14:03:00,9.977,10.027,9.922,9.984,350000.0
2008-11-04 14:04:00,9.941,9.972,9.831,9.911,450000.0
2008-11-04 14:05:00,9.979,9.979,9.821,9.962,400000.0
2008-11-04 14:06:00,9.856,9.933,9.828,9.834,450000.0
2008-11-04 14:07:00,9.904,9.922,9.801,9.922,350000.0
2008-11-04 14:08:00,9.836,9.931,9.788,9.897,400000.0
2008-11-04 14:09:00,9.892,9.892,9.739,9.826,400000.0
2008-11-04 14:10:00,9.894,9.956,9.824,9.949,400000.0
2008-11-04 14:11:00,9.929,9.954,9.85,9.877,500000.0
2008-11-04 14:12:00,9.834,9.864,9.83,9.846,350000.0
2008-11-04 14:13:00,9.836,9.91,9.803,9.821,450000.0
2008-11-04 14:14:00,9.799,9.886,9.799,9.833,350000.0
2008-11-04 14:15:00,9.873,9.884,9.762,9.813,350000.0
2008-11-04 14:16:00,9.894,9.919,9.784,9.871,500000.0
2008-11-04 14:17:00,9.82,9.887,9.771,9.838,400000.0
2008-11-04 14:18:00,9.839,9.885,9.814,9.853,400000.0
2008-11-04 14:19:00,9.953,10.006,9.826,9.826,700000.0
2008-11-04 14:20:00,9.912,9.93,9.827,9.911,500000.0
2008-11-04 14:21:00,9.944,9.944,9.821,9.876,400000.0
2008-11-04 14:22:00,9.922,9.929,9.834,9.929,400000.0
2008-11-04 14:23:00,9.9,9.958,9.81,9.885,450000.0
2008-11-04 14:24:00,9.922,9.95,9.831,9.916,400000.0
2008-11-04 14:25:00,9.856,9.971,9.817,9.824,350000.0
2008-11-04 14:26:00,9.98,9.98,9.836,9.956,500000.0
2008-11-04 14:27:00,9.968,9.976,9.86,9.86,450000.0
2008-11-04 14:28:00,9.978,10.004,9.843,9.893,450000.0
2008-11-04 14:29:00,9.891,9.984,9.887,9.897,550000.0
2008-11-04 14:30:00,9.963,10.0,9.846,9.846,350000.0
2008-11-04 14:31:00,10.016,10.062,9.945,9.994,400000.0
2008-11-04 14:32:00,9.959,10.085,9.943,10.016,550000.0
2008-11-04 14:33:00,10.007,10.08,9.959,9.961,650000.0
2008-11-04 14:34:00,10.071,10.071,9.954,10.056,350000.0
2008-11-04 14:35:00,10.02,10.062,9.951,10.058,350000.0
2008-11-04 14:36:00,10.076,10.076,9.953,10.031,400000.0
2008-11-04 14:37:00,10.007,10.02,9.938,9.997,250000.0
2008-11-04 14:38:00,10.083,10.084,9.949,10.001,500000.0
2008-11-04 14:39:00,9.997,10.07,9.965,10.013,500000.0
2008-11-04 14:40:00,9.994,10.108,9.97,10.108,400000.0
2008-11-04 14:41:00,10.086,10.103,10.022,10.087,350000.0
2008-11-04 14:42:00,10.075,10.084,9.942,9.988,500000.0
2008-11-04 14:43:00,10.123,10.123,10.022,10.104,350000.0
2008-11-04 14:44:00,9.988,10.134,9.987,10.043,350000.0
2008-11-04 14:45:00,10.049,10.057,9.981,10.006,400000.0
2008-11-04 14:46:00,10.075,10.075,9.94,10.017,450000.0
2008-11-04 14:47:00,10.081,10.081,9.981,10.08,550000.0
2008-11-04 14:48:00,10.073,10.073,10.013,10.013,400000.0
2008-11-04 14:49:00,10.083,10.124,10.001,10.041,400000.0
2008-11-04 14:50:00,10.121,10.121,9.975,10.041,500000.0
2008-11-04 14:51:00,10.086,10.146,10.016,10.026,400000.0
2008-11-04 14:52:00,10.046,10.095,9.997,10.018,500000.0
2008-11-04 14:53:00,10.079,10.123,9.975,10.123,450000.0
2008-11-04 14:54:00,10.106,10.106,9.953,9.97,550000.0
2008-11-04 14:55:00,10.125,10.13,10.03,10.088,400000.0
2008-11-04 14:56:00,10.116,10.143,10.067,10.09,450000.0
2008-11-04 14:57:00,10.021,10.07,9.965,9.98,400000.0
2008-11-04 14:58:00,10.036,10.082,9.93,10.056,450000.0
2008-11-04 14:59:00,10.109,10.114,10.02,10.095,350000.0
2008-11-04 15:00:00,9.999,10.097,9.963,10.097,350000.0
2008-11-04 15:01:00,10.105,10.105,9.983,10.065,450000.0
2008-11-04 15:02:00,10.035,10.066,9.92,10.032,400000.0
2008-11-04 15:03:00,10.011,10.068,9.942,9.942,500000.0
2008-11-04 15:04:00,9.995,10.029,9.95,10.001,350000.0
2008-11-04 15:05:00,9.974,10.099,9.974,10.006,550000.0
2008-11-04 15:06:00,10.04,10.116,10.003,10.003,500000.0
2008-11-04 15:07:00,10.084,10.113,9.991,10.031,500000.0
2008-11-04 15:08:00,9.977,10.112,9.977,10.018,350000.0
2008-11-04 15:09:00,9.973,10.047,9.923,9.991,450000.0
2008-11-04 15:10:00,9.968,10.063,9.933,9.972,500000.0
2008-11-04 15:11:00,10.011,10.042,9.912,9.92,400000.0
2008-11-04 15:12:00,10.056,10.064,9.924,9.958,500000.0
2008-11-04 15:13:00,9.966,10.019,9.957,10.019,350000.0
2008-11-04 15:14:00,10.08,10.119,9.964,10.074,400000.0
2008-11-04 15:15:00,10.005,10.088,9.944,9.999,500000.0
2008-11-04 15:16:00,10.051,10.094,10.018,10.036,500000.0
2008-11-04 15:17:00,10.033,10.067,9.986,10.003,550000.0
2008-11-04 15:18:00,10.04,10.109,9.957,10.109,400000.0
2008-11-04 15:19:00,10.045,10.109,9.981,10.109,350000.0
2008-11-04 15:20:00,10.002,10.101,9.975,9.975,550000.0
2008-11-04 15:21:00,9.989,10.094,9.989,10.008,350000.0
2008-11-04 15:22:00,10.105,10.105,10.044,10.086,400000.0
2008-11-04 15:23:00,10.064,10.064,10.0,10.063,350000.0
2008-11-04 15:24:00,10.057,10.115,9.965,10.085,500000.0
2008-11-04 15:25:00,10.057,10.114,10.006,10.006,350000.0
2008-11-04 15:26:00,10.114,10.191,10.065,10.069,550000.0
2008-11-04 15:27:00,10.144,10.163,10.066,10.126,400000.0
2008-11-04 15:28:00,10.145,10.193,10.049,10.049,450000.0
2008-11-04 15:29:00,10.143,10.23,10.093,10.144,500000.0
2008-11-04 15:30:00,10.11,10.225,10.11,10.166,350000.0
2008-11-04 15:31:00,10.13,10.262,10.13,10.207,550000.0
2008-11-04 15:32:00,10.268,10.363,10.252,10.35,350000.0
2008-11-04 15:33:00,10.334,10.358,10.231,10.314,550000.0
2008-11-04 15:34:00,10.257,10.373,10.238,10.308,350000.0
2008-11-04 15:35:00,10.303,10.303,10.188,10.255,600000.0
2008-11-04 15:36:00,10.199,10.294,10.197,10.197,400000.0
2008-11-04 15:37:00,10.261,10.324,10.205,10.245,550000.0
2008-11-04 15:38:00,10.275,10.275,10.161,10.238,350000.0
2008-11-04 15:39:00,10.169,10.288,10.165,10.165,550000.0
2008-11-04 15:40:00,10.199,10.256,10.141,10.178,500000.0
2008-11-04 15:41:00,10.283,10.283,10.153,10.208,450000.0
2008-11-04 15:42:00,10.232,10.285,10.15,10.167,400000.0
2008-11-04 15:43:00,10.164,10.274,10.164,10.175,350000.0
2008-11-04 15:44:00,10.141,10.263,10.141,10.249,450000.0
2008-11-04 15:45:00,10.295,10.295,10.147,10.212,350000.0
2008-11-04 15:46:00,10.222,10.283,10.189,10.281,400000.0
2008-11-04 15:47:00,10.191,10.27,10.143,10.143,350000.0
2008-11-04 15:48:00,10.176,10.247,10.138,10.157,550000.0
2008-11-04 15:49:00,10.224,10.257,10.148,10.215,400000.0
2008-11-04 15:50:00,10.267,10.267,10.073,10.222,450000.0
2008-11-04 15:51:00,10.26,10.26,10.114,10.221,450000.0
2008-11-04 15:52:00,10.252,10.262,10.108,10.179,450000.0
2008-11-04 15:53:00,10.161,10.239,10.124,10.124,450000.0
2008-11-04 15:54:00,10.151,10.247,10.151,10.215,350000.0
2008-11-04 15:55:00,10.135,10.156,10.069,10.089,400000.0
2008-11-04 15:56:00,10.142,10.214,10.108,10.115,550000.0
2008-11-04 15:57:00,10.14,10.207,10.119,10.207,350000.0
2008-11-04 15:58:00,10.092,10.232,10.092,10.167,750000.0
2008-11-04 15:59:00,10.232,10.232,10.139,10.212,550000.0
2008-11-04 16:00:00,10.109,10.241,10.109,10.137,350000.0
2008-11-04 16:01:00,10.262,10.262,10.128,10.163,350000.0
2008-11-04 16:02:00,10.295,10.307,10.183,10.225,550000.0
2008-11-04 16:03:00,10.178,10.311,10.123,10.272,500000.0
2008-11-04 16:04:00,10.302,10.302,10.175,10.219,350000.0
2008-11-04 16:05:00,10.197,10.293,10.15,10.293,400000.0
2008-11-04 16:06:00,10.298,10.298,10.16,10.26,500000.0
2008-11-04 16:07:00,10.277,10.314,10.168,10.168,500000.0
2008-11-04 16:08:00,10.238,10.283,10.152,10.194,550000.0
2008-11-04 16:09:00,10.273,10.273,10.142,10.203,350000.0
2008-11-04 16:10:00,10.202,10.28,10.169,10.243,350000.0
2008-11-04 16:11:00,10.223,10.237,10.122,10.179,400000.0
2008-11-04 16:12:00,10.167,10.23,10.09,10.203,400000.0
2008-11-04 16:13:00,10.13,10.229,10.096,10.175,400000.0
2008-11-04 16:14:00,10.119,10.232,10.119,10.232,400000.0
2008-11-04 16:15:00,10.139,10.197,10.08,10.08,500000.0
2008-11-04 16:16:00,10.131,10.214,10.07,10.172,400000.0
2008-11-04 16:17:00,10.107,10.243,10.107,10.208,500000.0
2008-11-04 16:18:00,10.194,10.242,10.138,10.166,350000.0
2008-11-04 16:19:00,10.173,10.267,10.173,10.201,550000.0
2008-11-04 16:20:00,10.155,10.287,10.155,10.217,400000.0
2008-11-04 16:21:00,10.13,10.265,10.114,10.149,500000.0
2008-11-04 16:22:00,10.241,10.284,10.162,10.217,350000.0
2008-11-04 16:23:00,10.186,10.373,10.185,10.241,550000.0
2008-11-04 16:24:00,10.177,10.264,10.111,10.111,350000.0
2008-11-04 16:25:00,10.215,10.243,10.13,10.199,450000.0
2008-11-04 16:26:00,10.165,10.215,10.14,10.142,500000.0
2008-11-04 16:27:00,10.173,10.268,10.149,10.155,400000.0
2008-11-04 16:28:00,10.156,10.257,10.118,10.152,450000.0
2008-11-04 16:29:00,10.19,10.267,10.139,10.139,450000.0
2008-11-04 16:30:00,10.199,10.269,10.139,10.139,500000.0
2008-11-04 16:31:00,10.198,10.198,10.103,10.118,350000.0
2008-11-04 16:32:00,10.23,10.23,10.086,10.086,500000.0
2008-11-04 16:33:00,10.182,10.217,10.073,10.105,400000.0
2008-11-04 16:34:00,10.193,10.193,10.048,10.081,400000.0
2008-11-04 16:35:00,10.107,10.214,10.093,10.093,450000.0
2008-11-04 16:36:00,10.077,10.184,10.05,10.11,500000.0
2008-11-04 16:37:00,10.093,10.195,10.074,10.1,350000.0
2008-11-04 16:38:00,10.199,10.2,10.073,10.077,550000.0
2008-11-04 16:39:00,10.159,10.165,10.03,10.03,400000.0
2008-11-04 16:40:00,10.194,10.194,10.003,10.038,550000.0
2008-11-04 16:41:00,10.146,10.157,10.044,10.063,550000.0
2008-11-04 16:42:00,10.133,10.17,10.07,10.07,500000.0
2008-11-04 16:43:00,10.086,10.21,10.075,10.093,350000.0
2008-11-04 16:44:00,10.057,10.186,10.057,10.108,350000.0
2008-11-04 16:45:00,10.117,10.174,10.048,10.073,550000.0
2008-11-04 16:46:00,10.21,10.212,10.083,10.208,500000.0
2008-11-04 16:47:00,10.185,10.188,10.087,10.114,450000.0
2008-11-04 16:48:00,10.164,10.197,10.056,10.166,350000.0
2008-11-04 16:49:00,10.027,10.208,10.027,10.076,400000.0
2008-11-04 16:50:00,10.141,10.158,10.052,10.158,500000.0
2008-11-04 16:51:00,10.079,10.162,10.037,10.117,400000.0
2008-11-04 16:52:00,10.1,10.192,10.042,10.085,450000.0
2008-11-04 16:53:00,10.074,10.181,10.043,10.065,550000.0
2008-11-04 16:54:00,10.026,10.11,9.978,10.11,550000.0
2008-11-04 16:55:00,10.072,10.092,10.002,10.092,600000.0
2008-11-04 16:56:00,10.112,10.139,10.012,10.046,550000.0
2008-11-04 16:57:00,10.107,10.13,10.003,10.04,350000.0
2008-11-04 16:58:00,10.089,10.134,9.996,10.007,550000.0
2008-11-04 16:59:00,10.018,10.12,9.982,10.032,350000.0
2008-11-04 17:00:00,9.969,10.097,9.969,10.097,450000.0
2008-11-04 17:01:00,10.131,10.131,10.019,10.117,350000.0
2008-11-04 17:02:00,10.077,10.085,9.962,9.991,350000.0
2008-11-04 17:03:00,10.101,10.101,10.014,10.014,450000.0
2008-11-04 17:04:00,10.008,10.086,10.008,10.049,400000.0
2008-11-04 17:05:00,9.98,10.068,9.97,10.068,550000.0
2008-11-04 17:06:00,10.002,10.082,9.975,9.975,350000.0
2008-11-04 17:07:00,10.073,10.073,9.896,10.048,350000.0
2008-11-04 17:08:00,10.035,10.094,10.011,10.082,550000.0
2008-11-04 17:09:00,9.99,10.103,9.99,10.058,450000.0
2008-11-04 17:10:00,10.047,10.065,9.924,10.039,500000.0
2008-11-04 17:11:00,10.053,10.079,9.967,10.074,450000.0
2008-11-04 17:12:00,10.106,10.171,10.011,10.075,450000.0
2008-11-04 17:13:00,10.002,10.091,9.97,9.978,550000.0
2008-11-04 17:14:00,10.075,10.109,9.978,9.978,350000.0
2008-11-04 17:15:00,10.07,10.072,9.954,9.974,550000.0
2008-11-04 17:16:00,10.051,10.067,9.93,10.067,550000.0
2008-11-04 17:17:00,10.07,10.133,9.997,10.058,550000.0
2008-11-04 17:18:00,10.095,10.119,9.983,10.119,350000.0
2008-11-04 17:19:00,10.036,10.131,10.006,10.055,400000.0
2008-11-04 17:20:00,10.049,10.17,10.049,10.096,550000.0
2008-11-04 17:21:00,10.081,10.182,10.076,10.076,400000.0
2008-11-04 17:22:00,10.122,10.173,10.051,10.115,550000.0
2008-11-04 17:23:00,10.139,10.139,9.978,10.004,450000.0
2008-11-04 17:24:00,10.153,10.166,10.065,10.134,350000.0
2008-11-04 17:25:00,10.052,10.123,9.963,10.123,700000.0
2008-11-04 17:26:00,10.101,10.119,9.999,10.113,550000.0
2008-11-04 17:27:00,10.053,10.17,10.02,10.145,400000.0
2008-11-04 17:28:00,10.107,10.144,9.996,10.038,450000.0
2008-11-04 17:29:00,10.068,10.169,10.068,10.123,350000.0
2008-11-04 17:30:00,10.167,10.205,10.058,10.159,500000.0
2008-11-04 17:31:00,10.053,10.204,10.053,10.116,500000.0
2008-11-04 17:32:00,10.16,10.206,10.06,10.176,450000.0
2008-11-04 17:33:00,10.117,10.233,10.117,10.171,350000.0
2008-11-04 17:34:00,10.246,10.289,10.158,10.289,550000.0
2008-11-04 17:35:00,10.261,10.292,10.141,10.141,550000.0
2008-11-04 17:36:00,10.252,10.272,10.107,10.228,550000.0
2008-11-04 17:37:00,10.241,10.272,10.161,10.244,400000.0
2008-11-04 17:38:00,10.272,10.272,10.143,10.247,500000.0
2008-11-04 17:39:00,10.185,10.268,10.17,10.244,550000.0
2008-11-04 17:40:00,10.32,10.32,10.19,10.319,450000.0
2008-11-04 17:41:00,10.278,10.329,10.196,10.227,550000.0
2008-11-04 17:42:00,10.206,10.281,10.177,10.191,350000.0
2008-11-04 17:43:00,10.263,10.274,10.129,10.261,500000.0
2008-11-04 17:44:00,10.271,10.276,10.129,10.153,500000.0
2008-11-04 17:45:00,10.275,10.287,10.213,10.213,400000.0
2008-11-04 17:46:00,10.27,10.27,10.157,10.196,750000.0
2008-11-04 17:47:00,10.285,10.285,10.191,10.216,500000.0
2008-11-04 17:48:00,10.216,10.264,10.176,10.226,400000.0
2008-11-04 17:49:00,10.305,10.363,10.215,10.225,600000.0
2008-11-04 17:50:00,10.334,10.365,10.258,10.265,600000.0
2008-11-04 17:51:00,10.199,10.31,10.186,10.31,500000.0
2008-11-04 17:52:00,10.3,10.3,10.141,10.196,350000.0
2008-11-04 17:53:00,10.191,10.3,10.17,10.17,700000.0
2008-11-04 17:54:00,10.258,10.258,10.142,10.23,450000.0
2008-11-04 17:55:00,10.261,10.313,10.169,10.197,350000.0
2008-11-04 17:56:00,10.315,10.315,10.201,10.203,450000.0
2008-11-04 17:57:00,10.291,10.343,10.213,10.317,400000.0
2008-11-04 17:58:00,10.204,10.324,10.204,10.324,350000.0
2008-11-04 17:59:00,10.271,10.37,10.226,10.245,600000.0
2008-11-04 18:00:00,10.255,10.363,10.205,10.363,650000.0
2008-11-04 18:01:00,10.312,10.343,10.228,10.343,350000.0
2008-11-04 18:02:00,10.389,10.43,10.325,10.396,300000.0
2008-11-04 18:03:00,10.278,10.385,10.261,10.261,550000.0
2008-11-04 18:04:00,10.315,10.434,10.289,10.353,350000.0
2008-11-04 18:05:00,10.352,10.398,10.288,10.361,450000.0
2008-11-04 18:06:00,10.422,10.445,10.318,10.445,400000.0
2008-11-04 18:07:00,10.411,10.411,10.281,10.281,350000.0
2008-11-04 18:08:00,10.384,10.384,10.255,10.283,550000.0
2008-11-04 18:09:00,10.337,10.36,10.25,10.309,450000.0
2008-11-04 18:10:00,10.273,10.37,10.271,10.35,350000.0
2008-11-04 18:11:00,10.316,10.371,10.246,10.29,650000.0
2008-11-04 18:12:00,10.217,10.306,10.217,10.259,400000.0
2008-11-04 18:13:00,10.335,10.335,10.233,10.272,350000.0
2008-11-04 18:14:00,10.314,10.377,10.23,10.341,650000.0
2008-11-04 18:15:00,10.352,10.395,10.325,10.385,600000.0
2008-11-04 18:16:00,10.387,10.436,10.335,10.379,500000.0
2008-11-04 18:17:00,10.284,10.406,10.284,10.299,350000.0
2008-11-04 18:18:00,10.426,10.426,10.302,10.38,350000.0
2008-11-04 18:19:00,10.305,10.431,10.305,10.384,400000.0
2008-11-04 18:20:00,10.378,10.438,10.279,10.4,400000.0
2008-11-04 18:21:00,10.386,10.419,10.342,10.419,400000.0
2008-11-04 18:22:00,10.422,10.433,10.323,10.42,450000.0
2008-11-04 18:23:00,10.412,10.431,10.288,10.288,400000.0
2008-11-04 18:24:00,10.39,10.445,10.342,10.358,550000.0
2008-11-04 18:25:00,10.363,10.495,10.363,10.406,350000.0
2008-11-04 18:26:00,10.438,10.468,10.331,10.437,400000.0
2008-11-04 18:27:00,10.422,10.477,10.391,10.391,350000.0
2008-11-04 18:28:00,10.38,10.514,10.378,10.395,450000.0
2008-11-04 18:29:00,10.427,10.517,10.415,10.418,700000.0
2008-11-04 18:30:00,10.453,10.463,10.353,10.453,400000.0
2008-11-04 18:31:00,10.461,10.475,10.376,10.426,450000.0
2008-11-04 18:32:00,10.434,10.452,10.357,10.371,350000.0
2008-11-04 18:33:00,10.433,10.433,10.317,10.406,350000.0
2008-11-04 18:34:00,10.407,10.428,10.288,10.288,550000.0
2008-11-04 18:35:00,10.445,10.445,10.301,10.399,550000.0
2008-11-04 18:36:00,10.355,10.436,10.319,10.411,600000.0
2008-11-04 18:37:00,10.41,10.431,10.295,10.371,600000.0
2008-11-04 18:38:00,10.381,10.421,10.312,10.399,400000.0
2008-11-04 18:39:00,10.361,10.427,10.272,10.272,500000.0
2008-11-04 18:40:00,10.377,10.393,10.281,10.393,350000.0
2008-11-04 18:41:00,10.28,10.416,10.28,10.294,400000.0
2008-11-04 18:42:00,10.377,10.377,10.247,10.271,400000.0
2008-11-04 18:43:00,10.271,10.379,10.271,10.379,450000.0
2008-11-04 18:44:00,10.282,10.368,10.25,10.367,400000.0
2008-11-04 18:45:00,10.412,10.412,10.284,10.355,350000.0
2008-11-04 18:46:00,10.352,10.391,10.275,10.37,400000.0
2008-11-04 18:47:00,10.401,10.401,10.255,10.369,450000.0
2008-11-04 18:48:00,10.405,10.405,10.266,10.38,500000.0
2008-11-04 18:49:00,10.356,10.426,10.268,10.369,450000.0
2008-11-04 18:50:00,10.407,10.407,10.231,10.374,950000.0
2008-11-04 18:51:00,10.414,10.414,10.288,10.41,550000.0
2008-11-04 18:52:00,10.305,10.371,10.305,10.371,350000.0
2008-11-04 18:53:00,10.406,10.406,10.266,10.266,550000.0
2008-11-04 18:54:00,10.269,10.412,10.269,10.302,350000.0
2008-11-04 18:55:00,10.335,10.402,10.297,10.37,350000.0
2008-11-04 18:56:00,10.405,10.438,10.291,10.341,550000.0
2008-11-04 18:57:00,10.316,10.38,10.288,10.366,500000.0
2008-11-04 18:58:00,10.351,10.431,10.335,10.372,400000.0
2008-11-04 18:59:00,10.383,10.461,10.32,10.32,600000.0
2008-11-04 19:00:00,10.331,10.412,10.331,10.412,350000.0
2008-11-04 19:01:00,10.42,10.42,10.268,10.405,450000.0
2008-11-04 19:02:00,10.333,10.389,10.271,10.289,550000.0
2008-11-04 19:03:00,10.379,10.401,10.267,10.401,550000.0
2008-11-04 19:04:00,10.278,10.348,10.229,10.242,450000.0
2008-11-04 19:05:00,10.373,10.373,10.273,10.324,450000.0
2008-11-04 19:06:00,10.264,10.351,10.224,10.351,400000.0
2008-11-04 19:07:00,10.33,10.347,10.198,10.342,500000.0
2008-11-04 19:08:00,10.31,10.34,10.239,10.264,400000.0
2008-11-04 19:09:00,10.324,10.357,10.214,10.331,500000.0
2008-11-04 19:10:00,10.35,10.385,10.237,10.297,450000.0
2008-11-04 19:11:00,10.353,10.37,10.286,10.366,550000.0
2008-11-04 19:12:00,10.225,10.379,10.225,10.282,400000.0
2008-11-04 19:13:00,10.266,10.358,10.225,10.311,600000.0
2008-11-04 19:14:00,10.36,10.364,10.255,10.255,400000.0
2008-11-04 19:15:00,10.287,10.361,10.267,10.355,350000.0
2008-11-04 19:16:00,10.342,10.408,10.297,10.326,550000.0
2008-11-04 19:17:00,10.394,10.394,10.304,10.327,350000.0
2008-11-04 19:18:00,10.39,10.422,10.329,10.335,350000.0
2008-11-04 19:19:00,10.334,10.407,10.302,10.371,650000.0
2008-11-04 19:20:00,10.319,10.368,10.206,10.243,450000.0
2008-11-04 19:21:00,10.344,10.375,10.232,10.342,400000.0
2008-11-04 19:22:00,10.339,10.341,10.233,10.338,450000.0
2008-11-04 19:23:00,10.378,10.396,10.264,10.275,450000.0
2008-11-04 19:24:00,10.324,10.382,10.238,10.382,550000.0
2008-11-04 19:25:00,10.411,10.411,10.238,10.396,400000.0
2008-11-04 19:26:00,10.413,10.413,10.289,10.384,400000.0
2008-11-04 19:27:00,10.368,10.407,10.286,10.399,450000.0
2008-11-04 19:28:00,10.374,10.41,10.296,10.299,400000.0
2008-11-04 19:29:00,10.271,10.442,10.271,10.293,350000.0
2008-11-04 19:30:00,10.289,10.411,10.274,10.373,350000.0
2008-11-04 19:31:00,10.366,10.379,10.26,10.379,500000.0
2008-11-04 19:32:00,10.348,10.384,10.218,10.384,350000.0
2008-11-04 19:33:00,10.321,10.396,10.276,10.377,400000.0
2008-11-04 19:34:00,10.313,10.411,10.236,10.236,650000.0
2008-11-04 19:35:00,10.307,10.367,10.287,10.287,350000.0
2008-11-04 19:36:00,10.354,10.381,10.276,10.335,350000.0
2008-11-04 19:37:00,10.279,10.349,10.227,10.349,500000.0
2008-11-04 19:38:00,10.296,10.374,10.252,10.335,400000.0
2008-11-04 19:39:00,10.353,10.353,10.233,10.316,400000.0
2008-11-04 19:40:00,10.246,10.3,10.153,10.179,700000.0
2008-11-04 19:41:00,10.21,10.303,10.165,10.183,450000.0
2008-11-04 19:42:00,10.269,10.277,10.163,10.163,500000.0
2008-11-04 19:43:00,10.182,10.318,10.182,10.224,500000.0
2008-11-04 19:44:00,10.284,10.313,10.18,10.313,550000.0
2008-11-04 19:45:00,10.263,10.278,10.195,10.239,400000.0
2008-11-04 19:46:00,10.316,10.316,10.183,10.247,550000.0
2008-11-04 19:47:00,10.274,10.284,10.178,10.178,400000.0
2008-11-04 19:48:00,10.281,10.336,10.214,10.312,350000.0
2008-11-04 19:49:00,10.33,10.33,10.243,10.257,350000.0
2008-11-04 19:50:00,10.258,10.321,10.183,10.321,450000.0
2008-11-04 19:51:00,10.265,10.332,10.21,10.21,350000.0
2008-11-04 19:52:00,10.318,10.318,10.167,10.313,500000.0
2008-11-04 19:53:00,10.256,10.312,10.195,10.303,400000.0
2008-11-04 19:54:00,10.286,10.308,10.185,10.185,400000.0
2008-11-04 19:55:00,10.222,10.283,10.166,10.223,400000.0
2008-11-04 19:56:00,10.223,10.311,10.196,10.219,550000.0
2008-11-04 19:57:00,10.278,10.278,10.165,10.173,450000.0
2008-11-04 19:58:00,10.195,10.264,10.158,10.158,450000.0
2008-11-04 19:59:00,10.259,10.281,10.104,10.281,550000.0
2008-11-04 20:00:00,10.18,10.298,10.174,10.298,350000.0
2008-11-04 20:01:00,10.299,10.299,10.165,10.275,850000.0
2008-11-04 20:02:00,10.235,10.264,10.141,10.193,350000.0
2008-11-04 20:03:00,10.205,10.322,10.198,10.229,500000.0
2008-11-04 20:04:00,10.179,10.307,10.118,10.23,400000.0
2008-11-04 20:05:00,10.269,10.269,10.137,10.197,550000.0
2008-11-04 20:06:00,10.225,10.243,10.14,10.23,500000.0
2008-11-04 20:07:00,10.197,10.26,10.116,10.26,350000.0
2008-11-04 20:08:00,10.224,10.259,10.115,10.148,400000.0
2008-11-04 20:09:00,10.151,10.263,10.13,10.233,900000.0
2008-11-04 20:10:00,10.202,10.253,10.107,10.253,450000.0
2008-11-04 20:11:00,10.196,10.283,10.151,10.151,800000.0
2008-11-04 20:12:00,10.188,10.193,10.089,10.095,400000.0
2008-11-04 20:13:00,10.19,10.228,10.097,10.228,500000.0
2008-11-04 20:14:00,10.114,10.231,10.097,10.097,400000.0
2008-11-04 20:15:00,10.19,10.219,10.156,10.175,500000.0
2008-11-04 20:16:00,10.129,10.208,10.061,10.078,550000.0
2008-11-04 20:17:00,10.114,10.179,10.07,10.081,350000.0
2008-11-04 20:18:00,10.171,10.171,9.974,10.112,500000.0
2008-11-04 20:19:00,10.11,10.165,10.052,10.094,350000.0
2008-11-04 20:20:00,10.113,10.153,9.998,10.153,400000.0
2008-11-04 20:21:00,10.041,10.1,9.98,9.98,350000.0
2008-11-04 20:22:00,9.963,10.023,9.946,9.992,350000.0
2008-11-04 20:23:00,10.026,10.026,9.88,9.983,250000.0
2008-11-04 20:24:00,9.951,10.076,9.916,10.076,450000.0
2008-11-04 20:25:00,10.105,10.105,9.953,9.953,550000.0
2008-11-04 20:26:00,10.043,10.043,9.912,9.973,400000.0
2008-11-04 20:27:00,10.114,10.114,9.985,10.015,300000.0
2008-11-04 20:28:00,10.031,10.093,9.998,10.046,400000.0
2008-11-04 20:29:00,10.078,10.127,10.027,10.091,500000.0
2008-11-04 20:30:00,10.05,10.12,9.996,10.018,400000.0
2008-11-04 20:31:00,10.112,10.112,9.98,10.031,450000.0
2008-11-04 20:32:00,10.009,10.048,9.912,9.912,500000.0
2008-11-04 20:33:00,9.922,10.048,9.909,10.048,500000.0
2008-11-04 20:34:00,10.046,10.075,9.94,10.075,450000.0
2008-11-04 20:35:00,10.093,10.093,9.951,9.992,400000.0
2008-11-04 20:36:00,10.069,10.106,9.954,10.075,450000.0
2008-11-04 20:37:00,10.074,10.112,10.007,10.112,500000.0
2008-11-04 20:38:00,10.052,10.121,10.014,10.054,500000.0
2008-11-04 20:39:00,10.051,10.071,10.002,10.002,350000.0
2008-11-04 20:40:00,10.133,10.138,10.012,10.118,500000.0
2008-11-04 20:41:00,10.013,10.122,9.992,10.096,550000.0
2008-11-04 20:42:00,10.155,10.168,10.078,10.145,550000.0
2008-11-04 20:43:00,10.069,10.129,9.998,10.129,350000.0
2008-11-04 20:44:00,10.123,10.133,9.976,10.094,450000.0
2008-11-04 20:45:00,10.094,10.133,10.005,10.047,450000.0
2008-11-04 20:46:00,10.132,10.154,10.067,10.117,400000.0
2008-11-04 20:47:00,10.15,10.15,10.072,10.101,450000.0
2008-11-04 20:48:00,10.11,10.11,9.991,10.06,500000.0
2008-11-04 20:49:00,10.105,10.105,9.988,10.028,350000.0
2008-11-04 20:50:00,10.084,10.128,10.047,10.106,250000.0
2008-11-04 20:51:00,10.146,10.147,10.09,10.145,400000.0
2008-11-04 20:52:00,10.071,10.12,10.005,10.038,450000.0
2008-11-04 20:53:00,10.012,10.104,10.012,10.088,500000.0
2008-11-04 20:54:00,10.093,10.133,10.075,10.12,550000.0
2008-11-04 20:55:00,10.091,10.12,9.984,10.12,450000.0
2008-11-04 20:56:00,10.08,10.106,10.055,10.057,350000.0
2008-11-04 20:57:00,10.1,10.125,10.015,10.015,400000.0
2008-11-04 20:58:00,10.032,10.108,10.005,10.057,550000.0
2008-11-04 20:59:00,10.021,10.129,10.014,10.129,350000.0
2008-11-04 21:00:00,10.087,10.133,9.996,10.022,550000.0
2008-11-04 21:01:00,10.074,10.165,10.062,10.116,350000.0
2008-11-04 21:02:00,10.14,10.14,10.046,10.096,450000.0
2008-11-04 21:03:00,10.033,10.094,9.976,10.028,300000.0
2008-11-04 21:04:00,9.984,10.101,9.984,10.046,500000.0
2008-11-04 21:05:00,10.007,10.156,10.007,10.031,550000.0
2008-11-04 21:06:00,10.054,10.119,10.01,10.119,400000.0
2008-11-04 21:07:00,10.04,10.103,10.016,10.096,400000.0
2008-11-04 21:08:00,9.978,10.091,9.947,10.015,400000.0
2008-11-04 21:09:00,10.086,10.159,9.973,10.13,400000.0
2008-11-04 21:10:00,9.997,10.093,9.989,9.989,350000.0
2008-11-04 21:13:00,10.088,10.102,9.948,10.102,350000.0
2008-11-04 21:14:00,10.068,10.091,9.925,10.058,450000.0
2008-11-04 21:15:00,9.988,10.092,9.985,10.025,400000.0
2008-11-04 21:16:00,10.041,10.094,9.957,10.057,400000.0
2008-11-04 21:17:00,10.043,10.107,10.004,10.033,400000.0
2008-11-04 21:18:00,10.096,10.096,9.974,10.096,450000.0
2008-11-04 21:19:00,10.052,10.148,10.03,10.051,550000.0
2008-11-04 21:20:00,10.11,10.111,9.998,10.111,400000.0
2008-11-04 21:21:00,10.103,10.103,9.991,10.028,350000.0
2008-11-04 21:22:00,10.013,10.146,10.013,10.142,400000.0
2008-11-04 21:23:00,10.04,10.086,10.001,10.086,350000.0
2008-11-04 21:24:00,10.003,10.133,10.003,10.053,350000.0
2008-11-04 21:25:00,10.004,10.111,9.995,9.995,350000.0
2008-11-04 21:26:00,10.014,10.106,9.962,9.981,500000.0
2008-11-04 21:27:00,10.076,10.076,9.922,10.027,600000.0
2008-11-04 21:28:00,10.024,10.1,9.981,10.084,500000.0
2008-11-04 21:29:00,10.067,10.185,9.997,10.094,650000.0
2008-11-04 21:30:00,10.048,10.098,9.98,10.057,400000.0
2008-11-04 21:31:00,10.11,10.11,10.011,10.063,250000.0
2008-11-04 21:34:00,9.977,10.056,9.967,9.984,250000.0
2008-11-04 21:35:00,10.072,10.156,10.006,10.132,850000.0
2008-11-04 21:36:00,9.966,10.068,9.955,10.068,700000.0
2008-11-04 21:37:00,10.09,10.09,9.956,10.09,300000.0
2008-11-04 21:38:00,9.999,10.121,9.988,10.027,350000.0
2008-11-04 21:39:00,10.036,10.09,9.952,10.09,850000.0
2008-11-04 21:40:00,10.039,10.11,10.004,10.11,250000.0
2008-11-04 21:41:00,10.121,10.121,10.066,10.105,350000.0
2008-11-04 21:42:00,10.039,10.102,10.039,10.081,250000.0
2008-11-04 21:43:00,10.022,10.109,9.949,10.109,800000.0
2008-11-04 21:44:00,10.117,10.153,10.026,10.127,550000.0
2008-11-04 21:48:00,10.152,10.194,10.009,10.009,400000.0
2008-11-04 21:49:00,9.997,10.119,9.987,10.086,450000.0
2008-11-04 21:50:00,10.016,10.119,9.985,10.097,500000.0
2008-11-04 21:51:00,10.07,10.13,10.014,10.067,350000.0
2008-11-04 21:52:00,10.105,10.121,9.973,10.106,400000.0
2008-11-04 21:53:00,10.067,10.116,9.974,10.116,250000.0
2008-11-04 21:54:00,10.079,10.132,10.007,10.102,400000.0
2008-11-04 21:55:00,10.107,10.135,9.994,10.026,650000.0
2008-11-04 21:56:00,10.088,10.088,10.006,10.006,100000.0
2008-11-04 21:57:00,10.081,10.114,9.972,10.095,300000.0
2008-11-04 21:58:00,10.119,10.137,10.051,10.08,350000.0
2008-11-04 21:59:00,10.021,10.155,10.021,10.1,550000.0
2008-11-04 22:00:00,10.087,10.118,9.965,10.118,500000.0
2008-11-04 22:01:00,10.004,10.145,9.998,10.128,500000.0
2008-11-04 22:02:00,10.097,10.126,9.985,10.114,400000.0
2008-11-04 22:03:00,10.1,10.1,9.974,9.974,300000.0
2008-11-04 22:04:00,10.1,10.1,9.97,10.022,400000.0
2008-11-04 22:05:00,10.112,10.112,9.985,10.083,500000.0
2008-11-04 22:06:00,9.995,10.124,9.995,10.072,600000.0
2008-11-04 22:07:00,10.027,10.157,10.027,10.086,550000.0
2008-11-04 22:08:00,10.142,10.15,10.006,10.127,750000.0
2008-11-04 22:09:00,10.105,10.105,10.0,10.077,300000.0
2008-11-04 22:10:00,10.02,10.13,10.017,10.096,800000.0
2008-11-04 22:11:00,10.072,10.156,10.01,10.109,400000.0
2008-11-04 22:12:00,10.082,10.141,10.038,10.088,350000.0
2008-11-04 22:13:00,10.008,10.12,10.008,10.12,400000.0
2008-11-04 22:14:00,10.031,10.114,10.02,10.075,400000.0
2008-11-04 22:15:00,10.031,10.133,9.989,10.011,450000.0
2008-11-04 22:16:00,10.033,10.109,10.0,10.101,350000.0
2008-11-04 22:17:00,10.114,10.114,10.007,10.112,400000.0
2008-11-04 22:18:00,10.001,10.076,9.995,10.034,350000.0
2008-11-04 22:19:00,9.959,10.095,9.959,9.981,400000.0
2008-11-04 22:20:00,10.039,10.085,9.973,9.98,350000.0
2008-11-04 22:22:00,10.09,10.116,10.002,10.047,350000.0
2008-11-04 22:23:00,10.073,10.108,10.027,10.108,350000.0
2008-11-04 22:24:00,10.082,10.141,10.012,10.014,300000.0
2008-11-04 22:25:00,10.021,10.107,9.964,10.107,500000.0
2008-11-04 22:26:00,10.038,10.095,9.983,10.091,550000.0
2008-11-04 22:27:00,10.12,10.143,10.009,10.009,250000.0
2008-11-04 22:28:00,10.054,10.111,9.977,10.059,400000.0
2008-11-04 22:30:00,10.021,10.088,9.974,10.032,650000.0
2008-11-04 22:31:00,10.104,10.136,10.065,10.097,400000.0
2008-11-04 22:32:00,10.078,10.106,10.03,10.03,400000.0
2008-11-04 22:33:00,10.04,10.128,10.007,10.022,500000.0
2008-11-04 22:34:00,10.036,10.158,10.036,10.055,250000.0
2008-11-04 22:35:00,10.144,10.169,10.028,10.116,550000.0
2008-11-04 22:36:00,10.079,10.158,10.042,10.158,250000.0
2008-11-04 22:37:00,10.105,10.163,10.013,10.163,350000.0
2008-11-04 22:38:00,10.133,10.154,10.017,10.081,600000.0
2008-11-04 22:39:00,10.129,10.168,10.036,10.168,350000.0
2008-11-04 22:40:00,10.041,10.141,10.02,10.141,400000.0
2008-11-04 22:41:00,10.063,10.21,10.063,10.147,750000.0
2008-11-04 22:42:00,10.14,10.14,10.021,10.035,450000.0
2008-11-04 22:43:00,10.107,10.118,10.014,10.087,250000.0
2008-11-04 22:44:00,10.08,10.181,10.044,10.181,350000.0
2008-11-04 22:45:00,10.087,10.209,10.053,10.159,550000.0
2008-11-04 22:46:00,10.116,10.185,10.05,10.069,400000.0
2008-11-04 22:47:00,10.13,10.179,10.074,10.126,450000.0
2008-11-04 22:48:00,10.08,10.203,10.067,10.078,400000.0
2008-11-04 22:49:00,10.071,10.152,10.056,10.152,200000.0
2008-11-04 22:50:00,10.131,10.162,10.024,10.058,550000.0
2008-11-04 22:51:00,10.144,10.144,9.989,10.073,350000.0
2008-11-04 22:52:00,10.021,10.127,10.021,10.084,400000.0
2008-11-04 22:53:00,10.135,10.165,10.104,10.165,300000.0
2008-11-04 22:54:00,10.097,10.172,10.02,10.139,550000.0
2008-11-04 22:55:00,10.067,10.19,10.067,10.138,400000.0
2008-11-04 22:56:00,10.158,10.183,10.076,10.076,300000.0
2008-11-04 22:57:00,10.108,10.22,10.108,10.121,300000.0
2008-11-04 22:58:00,10.082,10.195,10.05,10.093,400000.0
2008-11-04 22:59:00,10.163,10.221,10.062,10.089,950000.0
2008-11-04 23:00:00,10.039,10.14,10.035,10.082,450000.0
2008-11-04 23:01:00,10.13,10.13,10.101,10.101,100000.0
2008-11-04 23:02:00,10.119,10.191,10.017,10.191,500000.0
2008-11-04 23:03:00,10.163,10.163,10.143,10.143,100000.0
2008-11-04 23:04:00,10.178,10.178,10.086,10.141,350000.0
2008-11-04 23:05:00,10.191,10.211,10.133,10.174,400000.0
2008-11-04 23:10:00,10.097,10.194,10.097,10.194,350000.0
2008-11-04 23:11:00,10.066,10.174,10.066,10.165,450000.0
2008-11-04 23:12:00,10.077,10.201,10.06,10.19,400000.0
2008-11-04 23:13:00,10.163,10.196,10.103,10.176,350000.0
2008-11-04 23:15:00,10.133,10.152,10.133,10.152,100000.0
2008-11-04 23:16:00,10.205,10.205,10.1,10.156,400000.0
2008-11-04 23:17:00,10.146,10.186,10.08,10.182,400000.0
2008-11-04 23:18:00,10.156,10.231,10.072,10.072,350000.0
2008-11-04 23:19:00,10.173,10.181,10.092,10.171,350000.0
2008-11-04 23:20:00,10.131,10.19,10.052,10.112,550000.0
2008-11-04 23:22:00,10.206,10.206,10.161,10.161,150000.0
2008-11-04 23:23:00,10.172,10.182,10.076,10.182,350000.0
2008-11-04 23:24:00,10.211,10.211,10.063,10.063,400000.0
2008-11-04 23:25:00,10.136,10.19,10.065,10.162,350000.0
2008-11-04 23:26:00,10.116,10.207,10.102,10.194,400000.0
2008-11-04 23:30:00,10.138,10.212,10.09,10.212,550000.0
2008-11-04 23:31:00,10.075,10.188,10.042,10.188,400000.0
2008-11-04 23:32:00,10.182,10.211,10.094,10.094,450000.0
2008-11-04 23:33:00,10.111,10.201,10.068,10.16,700000.0
2008-11-04 23:36:00,10.184,10.184,10.084,10.107,450000.0
2008-11-04 23:37:00,10.109,10.147,10.063,10.101,400000.0
2008-11-04 23:38:00,10.153,10.161,10.028,10.161,500000.0
2008-11-04 23:39:00,10.156,10.156,10.048,10.109,400000.0
2008-11-04 23:40:00,10.154,10.154,10.05,10.102,550000.0
2008-11-04 23:42:00,10.104,10.118,9.997,10.116,400000.0
2008-11-04 23:43:00,10.109,10.194,10.099,10.099,550000.0
2008-11-04 23:45:00,10.144,10.15,10.014,10.15,400000.0
2008-11-04 23:46:00,10.177,10.184,10.032,10.161,600000.0
2008-11-04 23:50:00,10.134,10.158,10.02,10.131,550000.0
2008-11-04 23:51:00,10.172,10.172,10.129,10.142,350000.0
2008-11-04 23:52:00,10.199,10.199,10.042,10.149,350000.0
2008-11-04 23:53:00,10.058,10.164,10.058,10.127,350000.0
2008-11-04 23:54:00,10.092,10.164,10.048,10.153,550000.0
2008-11-04 23:55:00,10.118,10.178,10.044,10.136,400000.0
2008-11-04 23:56:00,10.179,10.179,10.082,10.133,200000.0
2008-11-04 23:57:00,10.133,10.171,10.133,10.145,250000.0
2008-11-04 23:58:00,10.1,10.1,10.076,10.076,100000.0
2008-11-04 23:59:00,10.118,10.183,10.061,10.173,600000.0
2008-11-05 00:00:00,10.064,10.143,10.064,10.114,500000.0
2008-11-05 00:01:00,10.106,10.143,10.002,10.049,600000.0
2008-11-05 00:02:00,10.147,10.147,10.015,10.026,350000.0
2008-11-05 00:03:00,10.097,10.118,10.024,10.077,400000.0
2008-11-05 00:04:00,10.069,10.134,10.009,10.113,350000.0
2008-11-05 00:05:00,10.065,10.182,10.041,10.102,450000.0
2008-11-05 00:06:00,10.096,10.168,10.077,10.148,250000.0
2008-11-05 00:08:00,10.116,10.22,10.116,10.178,550000.0
2008-11-05 00:09:00,10.135,10.135,10.047,10.098,400000.0
2008-11-05 00:10:00,10.136,10.171,10.083,10.158,450000.0
2008-11-05 00:11:00,10.072,10.21,10.072,10.146,600000.0
2008-11-05 00:12:00,10.179,10.179,10.05,10.05,450000.0
2008-11-05 00:13:00,10.139,10.161,9.976,10.161,650000.0
2008-11-05 00:20:00,10.132,10.132,10.02,10.104,450000.0
2008-11-05 00:24:00,10.081,10.081,10.049,10.049,150000.0
2008-11-05 00:29:00,10.105,10.105,10.033,10.099,400000.0
2008-11-05 00:30:00,10.111,10.111,9.991,10.104,200000.0
2008-11-05 00:40:00,10.051,10.126,9.978,10.016,1150000.0
2008-11-05 00:49:00,10.079,10.124,10.007,10.068,400000.0
2008-11-05 00:50:00,10.013,10.013,10.013,10.013,50000.0
2008-11-05 00:58:00,10.107,10.107,10.1,10.101,150000.0
2008-11-05 01:00:00,10.234,10.234,10.079,10.218,1000000.0
2008-11-05 01:01:00,10.186,10.238,10.122,10.176,800000.0
2008-11-05 01:02:00,10.193,10.254,10.184,10.209,350000.0
2008-11-05 01:03:00,10.256,10.256,10.113,10.207,400000.0
2008-11-05 01:04:00,10.212,10.262,10.105,10.144,750000.0
2008-11-05 01:05:00,10.136,10.237,10.114,10.237,350000.0
2008-11-05 01:06:00,10.158,10.243,10.096,10.243,400000.0
2008-11-05 01:07:00,10.16,10.271,10.145,10.237,350000.0
2008-11-05 01:08:00,10.228,10.242,10.126,10.191,400000.0
2008-11-05 01:09:00,10.236,10.248,10.097,10.172,400000.0
2008-11-05 01:10:00,10.233,10.245,10.079,10.236,700000.0
2008-11-05 01:11:00,10.242,10.246,10.137,10.197,450000.0
2008-11-05 01:12:00,10.258,10.258,10.105,10.229,550000.0
2008-11-05 01:13:00,10.238,10.302,10.156,10.156,450000.0
2008-11-05 01:14:00,10.201,10.235,10.133,10.133,400000.0
2008-11-05 01:15:00,10.226,10.226,10.063,10.087,400000.0
2008-11-05 01:16:00,10.167,10.219,10.147,10.219,250000.0
2008-11-05 01:17:00,10.253,10.253,10.079,10.183,450000.0
2008-11-05 01:18:00,10.162,10.195,10.122,10.122,300000.0
2008-11-05 01:19:00,10.181,10.233,10.146,10.146,400000.0
2008-11-05 01:20:00,10.227,10.25,10.109,10.25,750000.0
2008-11-05 01:21:00,10.235,10.271,10.196,10.238,350000.0
2008-11-05 01:22:00,10.234,10.246,10.131,10.16,400000.0
2008-11-05 01:23:00,10.188,10.244,10.133,10.163,500000.0
2008-11-05 01:24:00,10.268,10.27,10.168,10.266,500000.0
2008-11-05 01:25:00,10.26,10.26,10.181,10.213,400000.0
2008-11-05 01:26:00,10.196,10.266,10.15,10.15,400000.0
2008-11-05 01:27:00,10.212,10.251,10.146,10.231,400000.0
2008-11-05 01:28:00,10.141,10.239,10.115,10.227,550000.0
2008-11-05 01:29:00,10.173,10.244,10.116,10.244,400000.0
2008-11-05 01:30:00,10.125,10.232,10.111,10.111,300000.0
2008-11-05 01:31:00,10.201,10.24,10.128,10.2,400000.0
2008-11-05 01:33:00,10.182,10.264,10.156,10.156,150000.0
2008-11-05 01:34:00,10.244,10.244,10.134,10.167,250000.0
2008-11-05 01:35:00,10.181,10.248,10.156,10.248,250000.0
2008-11-05 01:36:00,10.188,10.248,10.131,10.188,400000.0
2008-11-05 01:37:00,10.204,10.214,10.111,10.167,250000.0
2008-11-05 01:38:00,10.165,10.232,10.133,10.207,350000.0
2008-11-05 01:39:00,10.218,10.24,10.132,10.205,600000.0
2008-11-05 01:40:00,10.194,10.194,10.044,10.091,550000.0
2008-11-05 01:41:00,10.246,10.246,10.161,10.189,550000.0
2008-11-05 01:43:00,10.196,10.235,10.141,10.235,350000.0
2008-11-05 01:44:00,10.235,10.235,10.139,10.235,350000.0
2008-11-05 01:45:00,10.194,10.242,10.146,10.213,400000.0
2008-11-05 01:46:00,10.204,10.232,10.096,10.216,550000.0
2008-11-05 01:47:00,10.131,10.203,10.042,10.203,350000.0
2008-11-05 01:48:00,10.222,10.222,10.091,10.091,350000.0
2008-11-05 01:50:00,10.187,10.25,10.078,10.238,550000.0
2008-11-05 01:51:00,10.214,10.247,10.101,10.247,350000.0
2008-11-05 01:52:00,10.169,10.231,10.052,10.139,400000.0
2008-11-05 01:53:00,10.095,10.166,10.095,10.155,300000.0
2008-11-05 01:54:00,10.147,10.217,10.1,10.147,400000.0
2008-11-05 01:55:00,10.114,10.203,10.038,10.203,350000.0
2008-11-05 01:56:00,10.231,10.231,10.079,10.079,450000.0
2008-11-05 01:57:00,10.091,10.298,10.091,10.241,400000.0
2008-11-05 01:58:00,10.231,10.231,10.123,10.123,350000.0
2008-11-05 01:59:00,10.192,10.227,10.083,10.13,250000.0
2008-11-05 02:02:00,10.131,10.212,10.131,10.199,200000.0
2008-11-05 02:03:00,10.085,10.204,10.085,10.181,400000.0
2008-11-05 02:05:00,10.196,10.196,10.196,10.196,50000.0
2008-11-05 02:06:00,10.099,10.269,10.099,10.201,450000.0
2008-11-05 02:07:00,10.104,10.207,10.066,10.1,400000.0
2008-11-05 02:09:00,10.209,10.214,10.017,10.171,600000.0
2008-11-05 02:10:00,10.025,10.171,10.025,10.125,500000.0
2008-11-05 02:11:00,10.159,10.212,10.069,10.102,550000.0
2008-11-05 02:12:00,10.118,10.235,10.118,10.189,400000.0
2008-11-05 02:15:00,10.17,10.238,10.093,10.126,850000.0
2008-11-05 02:16:00,10.206,10.209,10.071,10.089,700000.0
2008-11-05 02:17:00,10.172,10.172,10.038,10.164,400000.0
2008-11-05 02:18:00,10.112,10.203,10.066,10.109,950000.0
2008-11-05 02:19:00,10.176,10.176,10.029,10.113,650000.0
2008-11-05 02:20:00,10.004,10.158,10.004,10.143,350000.0
2008-11-05 02:21:00,10.148,10.192,10.05,10.156,450000.0
2008-11-05 02:22:00,10.143,10.173,9.988,10.094,500000.0
2008-11-05 02:23:00,10.107,10.121,10.034,10.034,400000.0
2008-11-05 02:24:00,10.106,10.158,10.066,10.158,400000.0
2008-11-05 02:25:00,10.052,10.191,10.052,10.078,350000.0
2008-11-05 02:26:00,10.122,10.122,10.002,10.103,400000.0
2008-11-05 02:27:00,10.031,10.122,9.986,9.986,550000.0
2008-11-05 02:28:00,10.042,10.114,9.956,10.091,650000.0
2008-11-05 02:29:00,9.984,10.085,9.944,10.085,700000.0
2008-11-05 02:30:00,10.119,10.119,9.933,9.973,550000.0
2008-11-05 02:31:00,10.033,10.1,9.984,9.984,350000.0
2008-11-05 02:32:00,10.13,10.13,9.954,9.954,350000.0
2008-11-05 02:33:00,10.055,10.11,9.942,10.048,700000.0
2008-11-05 02:34:00,9.96,10.109,9.899,9.899,500000.0
2008-11-05 02:35:00,9.992,10.044,9.936,10.01,250000.0
2008-11-05 02:36:00,10.035,10.039,9.888,9.888,400000.0
2008-11-05 02:37:00,10.021,10.038,9.902,9.973,450000.0
2008-11-05 02:38:00,9.993,10.031,9.958,9.962,250000.0
2008-11-05 02:39:00,10.068,10.068,9.965,10.059,550000.0
2008-11-05 02:40:00,10.045,10.109,9.979,10.058,800000.0
2008-11-05 02:41:00,9.958,10.093,9.958,10.093,450000.0
2008-11-05 02:42:00,10.083,10.083,9.979,9.979,200000.0
2008-11-05 02:43:00,10.012,10.126,9.978,10.125,400000.0
2008-11-05 02:44:00,10.039,10.093,9.926,10.093,550000.0
2008-11-05 02:45:00,10.072,10.091,9.932,9.992,550000.0
2008-11-05 02:46:00,10.105,10.107,9.956,10.107,850000.0
2008-11-05 02:47:00,10.022,10.132,10.017,10.132,400000.0
2008-11-05 02:48:00,9.997,10.139,9.995,10.098,650000.0
2008-11-05 02:49:00,10.102,10.12,9.971,10.077,650000.0
2008-11-05 02:50:00,10.092,10.128,9.966,10.07,450000.0
2008-11-05 02:51:00,10.062,10.098,10.004,10.098,250000.0
2008-11-05 02:52:00,10.003,10.11,10.003,10.102,550000.0
2008-11-05 02:53:00,10.115,10.157,10.03,10.11,650000.0
2008-11-05 02:54:00,10.062,10.153,10.037,10.068,650000.0
2008-11-05 02:55:00,10.0,10.113,9.965,10.066,800000.0
2008-11-05 02:56:00,10.074,10.155,10.007,10.113,750000.0
2008-11-05 02:57:00,10.051,10.116,10.04,10.116,350000.0
2008-11-05 02:58:00,10.126,10.157,10.001,10.157,250000.0
2008-11-05 02:59:00,10.093,10.093,9.987,10.003,400000.0
2008-11-05 03:00:00,10.096,10.155,10.028,10.065,400000.0
2008-11-05 03:01:00,10.148,10.148,10.061,10.145,350000.0
2008-11-05 03:02:00,10.085,10.13,10.035,10.13,450000.0
2008-11-05 03:03:00,10.073,10.089,9.988,10.002,250000.0
2008-11-05 03:04:00,10.095,10.131,10.0,10.131,550000.0
2008-11-05 03:05:00,10.149,10.149,9.998,10.031,400000.0
2008-11-05 03:06:00,10.112,10.133,10.112,10.133,100000.0
2008-11-05 03:07:00,10.138,10.138,9.975,10.018,400000.0
2008-11-05 03:08:00,10.108,10.158,10.035,10.086,550000.0
2008-11-05 03:09:00,10.141,10.164,10.022,10.042,900000.0
2008-11-05 03:10:00,10.002,10.071,9.977,9.98,500000.0
2008-11-05 03:11:00,10.018,10.122,10.018,10.068,300000.0
2008-11-05 03:12:00,10.106,10.106,10.033,10.033,250000.0
2008-11-05 03:13:00,10.053,10.093,10.034,10.049,350000.0
2008-11-05 03:14:00,10.109,10.113,9.917,10.101,450000.0
2008-11-05 03:15:00,10.02,10.09,9.982,9.982,300000.0
2008-11-05 03:16:00,10.101,10.101,9.932,10.041,300000.0
2008-11-05 03:17:00,10.07,10.11,9.947,10.1,450000.0
2008-11-05 03:19:00,10.063,10.129,10.005,10.005,350000.0
2008-11-05 03:20:00,9.994,10.095,9.942,10.095,400000.0
2008-11-05 03:21:00,9.969,10.102,9.969,10.07,450000.0
2008-11-05 03:22:00,10.028,10.111,9.997,10.111,250000.0
2008-11-05 03:23:00,10.106,10.106,9.998,9.998,200000.0
2008-11-05 03:26:00,10.04,10.087,10.016,10.073,400000.0
2008-11-05 03:27:00,9.991,10.095,9.991,10.095,100000.0
2008-11-05 03:28:00,10.114,10.114,9.976,10.032,400000.0
2008-11-05 03:29:00,10.058,10.127,9.983,10.038,850000.0
2008-11-05 03:30:00,10.027,10.05,10.027,10.05,100000.0
2008-11-05 03:32:00,10.078,10.108,9.986,10.103,350000.0
2008-11-05 03:33:00,9.98,10.156,9.98,10.127,300000.0
2008-11-05 03:35:00,10.06,10.159,10.006,10.016,400000.0
2008-11-05 03:36:00,10.123,10.168,9.98,10.07,600000.0
2008-11-05 03:37:00,10.003,10.124,10.003,10.099,300000.0
2008-11-05 03:38:00,10.101,10.175,10.036,10.175,500000.0
2008-11-05 03:39:00,10.067,10.094,10.004,10.082,400000.0
2008-11-05 03:40:00,10.094,10.208,10.046,10.122,850000.0
2008-11-05 03:41:00,10.083,10.089,10.036,10.036,250000.0
2008-11-05 03:42:00,10.038,10.138,10.007,10.101,300000.0
2008-11-05 03:43:00,10.078,10.155,9.992,10.05,350000.0
2008-11-05 03:44:00,10.1,10.1,10.044,10.076,350000.0
2008-11-05 03:45:00,10.145,10.164,10.066,10.164,400000.0
2008-11-05 03:46:00,10.069,10.169,10.023,10.169,450000.0
2008-11-05 03:47:00,10.123,10.161,10.015,10.14,750000.0
2008-11-05 03:48:00,10.165,10.165,10.021,10.074,500000.0
2008-11-05 03:49:00,10.151,10.151,9.979,10.117,400000.0
2008-11-05 03:50:00,10.104,10.17,10.068,10.17,550000.0
2008-11-05 03:51:00,10.113,10.141,10.029,10.141,350000.0
2008-11-05 03:52:00,9.999,10.132,9.999,10.098,350000.0
2008-11-05 03:53:00,10.106,10.109,9.982,10.064,600000.0
2008-11-05 03:54:00,10.135,10.137,9.99,10.137,400000.0
2008-11-05 03:55:00,10.126,10.153,10.044,10.131,400000.0
2008-11-05 03:56:00,10.135,10.139,10.01,10.139,500000.0
2008-11-05 03:57:00,10.138,10.138,10.005,10.043,700000.0
2008-11-05 03:59:00,10.047,10.109,10.047,10.054,300000.0
2008-11-05 04:00:00,9.989,9.989,9.989,9.989,50000.0
2008-11-05 04:01:00,10.089,10.118,9.975,10.118,300000.0
2008-11-05 04:03:00,10.043,10.106,9.994,10.064,300000.0
2008-11-05 04:05:00,10.009,10.101,9.996,9.996,350000.0
2008-11-05 04:08:00,9.979,10.103,9.979,10.0,350000.0
2008-11-05 04:09:00,10.163,10.168,10.069,10.069,350000.0
2008-11-05 04:10:00,10.034,10.147,10.034,10.11,350000.0
2008-11-05 04:11:00,10.064,10.111,10.002,10.036,300000.0
2008-11-05 04:12:00,10.064,10.151,10.042,10.151,350000.0
2008-11-05 04:13:00,10.113,10.137,10.018,10.137,600000.0
2008-11-05 04:14:00,10.06,10.139,10.06,10.064,250000.0
2008-11-05 04:15:00,10.114,10.151,10.025,10.151,350000.0
2008-11-05 04:16:00,10.066,10.182,10.066,10.134,300000.0
2008-11-05 04:17:00,10.099,10.169,10.003,10.125,350000.0
2008-11-05 04:18:00,10.151,10.156,10.066,10.091,350000.0
2008-11-05 04:19:00,10.042,10.176,10.041,10.176,700000.0
2008-11-05 04:20:00,10.089,10.222,10.085,10.207,550000.0
2008-11-05 04:21:00,10.108,10.193,10.065,10.181,250000.0
2008-11-05 04:22:00,10.168,10.209,10.078,10.193,850000.0
2008-11-05 04:23:00,10.129,10.179,10.11,10.11,350000.0
2008-11-05 04:24:00,10.19,10.19,10.125,10.155,350000.0
2008-11-05 04:26:00,10.198,10.198,10.198,10.198,50000.0
2008-11-05 04:27:00,10.141,10.234,10.072,10.072,600000.0
2008-11-05 04:30:00,10.041,10.151,10.041,10.148,950000.0
2008-11-05 04:31:00,10.173,10.173,10.155,10.155,100000.0
2008-11-05 04:32:00,10.157,10.194,10.067,10.122,700000.0
2008-11-05 04:33:00,10.128,10.17,10.042,10.065,500000.0
2008-11-05 04:34:00,10.129,10.182,10.04,10.136,700000.0
2008-11-05 04:35:00,10.091,10.208,10.087,10.111,500000.0
2008-11-05 04:36:00,10.159,10.178,10.091,10.091,400000.0
2008-11-05 04:37:00,10.148,10.226,10.083,10.083,600000.0
2008-11-05 04:38:00,10.113,10.222,10.113,10.184,350000.0
2008-11-05 04:39:00,10.207,10.262,10.179,10.236,400000.0
2008-11-05 04:40:00,10.173,10.263,10.165,10.263,500000.0
2008-11-05 04:41:00,10.22,10.286,10.135,10.17,550000.0
2008-11-05 04:42:00,10.256,10.295,10.185,10.252,450000.0
2008-11-05 04:43:00,10.296,10.302,10.155,10.245,550000.0
2008-11-05 04:44:00,10.26,10.26,10.21,10.221,350000.0
2008-11-05 04:45:00,10.269,10.302,10.155,10.218,600000.0
2008-11-05 04:46:00,10.277,10.283,10.184,10.283,250000.0
2008-11-05 04:47:00,10.286,10.304,10.246,10.246,250000.0
2008-11-05 04:48:00,10.189,10.31,10.189,10.281,400000.0
2008-11-05 04:49:00,10.289,10.318,10.209,10.266,300000.0
2008-11-05 04:50:00,10.285,10.333,10.181,10.248,550000.0
2008-11-05 04:51:00,10.254,10.311,10.145,10.145,700000.0
2008-11-05 04:52:00,10.27,10.271,10.206,10.254,250000.0
2008-11-05 04:53:00,10.226,10.315,10.196,10.309,550000.0
2008-11-05 04:55:00,10.234,10.325,10.234,10.325,350000.0
2008-11-05 04:56:00,10.274,10.297,10.172,10.238,400000.0
2008-11-05 04:57:00,10.27,10.274,10.167,10.207,350000.0
2008-11-05 04:58:00,10.272,10.275,10.157,10.256,450000.0
2008-11-05 04:59:00,10.241,10.29,10.186,10.186,500000.0
2008-11-05 05:00:00,10.225,10.276,10.141,10.232,1100000.0
2008-11-05 05:01:00,10.219,10.306,10.209,10.209,450000.0
2008-11-05 05:02:00,10.185,10.274,10.171,10.257,350000.0
2008-11-05 05:04:00,10.309,10.309,10.162,10.295,650000.0
2008-11-05 05:05:00,10.197,10.217,10.094,10.133,500000.0
2008-11-05 05:06:00,10.171,10.207,10.147,10.147,150000.0
2008-11-05 05:07:00,10.271,10.271,10.125,10.263,500000.0
2008-11-05 05:08:00,10.219,10.241,10.139,10.226,600000.0
2008-11-05 05:09:00,10.253,10.253,10.185,10.185,400000.0
2008-11-05 05:10:00,10.083,10.241,10.083,10.212,450000.0
2008-11-05 05:11:00,10.22,10.247,10.135,10.244,500000.0
2008-11-05 05:12:00,10.265,10.281,10.133,10.262,650000.0
2008-11-05 05:13:00,10.16,10.272,10.16,10.23,350000.0
2008-11-05 05:14:00,10.281,10.281,10.166,10.166,250000.0
2008-11-05 05:16:00,10.18,10.322,10.18,10.29,400000.0
2008-11-05 05:17:00,10.241,10.259,10.139,10.259,300000.0
2008-11-05 05:18:00,10.255,10.268,10.099,10.268,650000.0
2008-11-05 05:19:00,10.285,10.307,10.209,10.222,550000.0
2008-11-05 05:20:00,10.24,10.267,10.179,10.217,500000.0
2008-11-05 05:21:00,10.275,10.275,10.139,10.146,350000.0
2008-11-05 05:22:00,10.229,10.287,10.187,10.256,300000.0
2008-11-05 05:23:00,10.207,10.27,10.173,10.173,350000.0
2008-11-05 05:24:00,10.209,10.268,10.155,10.213,750000.0
2008-11-05 05:25:00,10.214,10.292,10.214,10.292,100000.0
2008-11-05 05:26:00,10.254,10.254,10.147,10.147,250000.0
2008-11-05 05:27:00,10.263,10.263,10.158,10.232,550000.0
2008-11-05 05:28:00,10.144,10.269,10.109,10.239,400000.0
2008-11-05 05:29:00,10.198,10.265,10.116,10.189,550000.0
2008-11-05 05:30:00,10.112,10.21,10.101,10.142,500000.0
2008-11-05 05:31:00,10.258,10.258,10.258,10.258,50000.0
2008-11-05 05:32:00,10.197,10.246,10.197,10.204,350000.0
2008-11-05 05:34:00,10.19,10.281,10.129,10.281,250000.0
2008-11-05 05:35:00,10.134,10.266,10.134,10.266,300000.0
2008-11-05 05:37:00,10.197,10.298,10.148,10.221,300000.0
2008-11-05 05:40:00,10.15,10.256,10.12,10.149,450000.0
2008-11-05 05:41:00,10.177,10.195,10.106,10.139,250000.0
2008-11-05 05:42:00,10.132,10.232,10.123,10.232,400000.0
2008-11-05 05:43:00,10.208,10.273,10.158,10.158,400000.0
2008-11-05 05:45:00,10.199,10.279,10.194,10.279,200000.0
2008-11-05 05:46:00,10.148,10.263,10.102,10.263,550000.0
2008-11-05 05:47:00,10.251,10.251,10.18,10.18,100000.0
2008-11-05 05:48:00,10.108,10.215,10.108,10.194,400000.0
2008-11-05 05:49:00,10.184,10.213,10.081,10.116,400000.0
2008-11-05 05:50:00,10.169,10.216,10.058,10.216,550000.0
2008-11-05 05:53:00,10.255,10.255,10.062,10.07,350000.0
2008-11-05 05:54:00,10.176,10.261,10.136,10.261,400000.0
2008-11-05 05:55:00,10.129,10.207,10.099,10.165,450000.0
2008-11-05 05:56:00,10.138,10.192,10.063,10.071,350000.0
2008-11-05 05:57:00,10.207,10.225,10.118,10.197,550000.0
2008-11-05 05:58:00,10.24,10.24,10.189,10.189,100000.0
2008-11-05 05:59:00,10.268,10.268,10.189,10.229,250000.0
2008-11-05 06:00:00,10.145,10.245,10.102,10.245,500000.0
2008-11-05 06:01:00,10.12,10.241,10.12,10.199,350000.0
2008-11-05 06:02:00,10.212,10.212,10.098,10.186,300000.0
2008-11-05 06:03:00,10.178,10.218,10.063,10.102,550000.0
2008-11-05 06:04:00,10.175,10.249,10.126,10.249,400000.0
2008-11-05 06:06:00,10.138,10.261,10.138,10.229,300000.0
2008-11-05 06:07:00,10.218,10.247,10.128,10.145,550000.0
2008-11-05 06:08:00,10.217,10.249,10.11,10.247,400000.0
2008-11-05 06:09:00,10.193,10.198,10.047,10.198,900000.0
2008-11-05 06:10:00,10.106,10.159,10.068,10.128,550000.0
2008-11-05 06:11:00,10.11,10.205,10.047,10.047,400000.0
2008-11-05 06:12:00,9.989,10.201,9.989,10.146,500000.0
2008-11-05 06:13:00,10.075,10.17,10.013,10.146,550000.0
2008-11-05 06:14:00,10.12,10.184,10.052,10.164,350000.0
2008-11-05 06:15:00,10.132,10.155,10.051,10.063,350000.0
2008-11-05 06:16:00,10.166,10.183,10.036,10.154,400000.0
2008-11-05 06:17:00,10.17,10.209,10.094,10.126,450000.0
2008-11-05 06:18:00,10.093,10.131,10.045,10.131,250000.0
2008-11-05 06:19:00,10.182,10.2,10.112,10.136,550000.0
2008-11-05 06:20:00,10.215,10.215,10.074,10.183,500000.0
2008-11-05 06:21:00,10.206,10.206,10.045,10.091,600000.0
2008-11-05 06:22:00,10.121,10.22,10.089,10.152,300000.0
2008-11-05 06:23:00,10.199,10.199,10.026,10.074,350000.0
2008-11-05 06:24:00,10.059,10.2,10.056,10.2,350000.0
2008-11-05 06:28:00,10.122,10.224,10.101,10.135,550000.0
2008-11-05 06:29:00,10.05,10.169,10.045,10.122,550000.0
2008-11-05 06:30:00,10.1,10.16,9.999,10.136,550000.0
2008-11-05 06:31:00,10.036,10.18,10.036,10.063,400000.0
2008-11-05 06:32:00,10.155,10.182,10.022,10.065,550000.0
2008-11-05 06:33:00,10.043,10.137,9.99,10.08,350000.0
2008-11-05 06:34:00,10.072,10.134,10.045,10.094,400000.0
2008-11-05 06:35:00,10.114,10.173,10.038,10.134,450000.0
2008-11-05 06:36:00,10.021,10.12,10.002,10.099,450000.0
2008-11-05 06:37:00,10.059,10.228,10.038,10.054,550000.0
2008-11-05 06:38:00,10.004,10.152,9.994,10.152,550000.0
2008-11-05 06:39:00,10.048,10.202,10.034,10.15,950000.0
2008-11-05 06:40:00,10.106,10.106,9.969,10.092,450000.0
2008-11-05 06:41:00,10.091,10.177,10.055,10.074,500000.0
2008-11-05 06:42:00,9.993,10.134,9.993,10.087,450000.0
2008-11-05 06:43:00,10.119,10.18,10.048,10.069,550000.0
2008-11-05 06:45:00,10.067,10.154,10.039,10.039,450000.0
2008-11-05 06:46:00,10.052,10.143,10.009,10.108,550000.0
2008-11-05 06:47:00,10.026,10.133,9.997,10.003,550000.0
2008-11-05 06:48:00,10.13,10.147,10.01,10.01,500000.0
2008-11-05 06:49:00,10.051,10.116,9.961,10.107,800000.0
2008-11-05 06:50:00,10.046,10.177,10.046,10.091,350000.0
2008-11-05 06:51:00,10.126,10.15,9.987,10.135,400000.0
2008-11-05 06:52:00,10.103,10.172,10.015,10.172,550000.0
2008-11-05 06:53:00,10.032,10.121,9.99,10.051,550000.0
2008-11-05 06:54:00,10.09,10.131,9.999,10.131,300000.0
2008-11-05 06:55:00,10.15,10.161,10.052,10.125,550000.0
2008-11-05 06:56:00,10.071,10.162,10.006,10.029,550000.0
2008-11-05 06:57:00,10.066,10.181,10.048,10.115,550000.0
2008-11-05 06:58:00,10.118,10.138,10.023,10.027,450000.0
2008-11-05 06:59:00,10.031,10.131,10.013,10.05,650000.0
2008-11-05 07:00:00,10.131,10.138,10.039,10.105,350000.0
2008-11-05 07:01:00,10.092,10.155,10.044,10.092,450000.0
2008-11-05 07:02:00,10.04,10.124,10.02,10.107,250000.0
2008-11-05 07:03:00,10.079,10.119,9.98,10.116,450000.0
2008-11-05 07:04:00,10.127,10.127,10.01,10.044,500000.0
2008-11-05 07:05:00,10.105,10.123,9.97,10.123,250000.0
2008-11-05 07:06:00,10.021,10.133,9.98,9.98,300000.0
2008-11-05 07:07:00,10.081,10.141,9.987,10.08,500000.0
2008-11-05 07:08:00,10.028,10.155,10.028,10.054,500000.0
2008-11-05 07:09:00,10.006,10.124,10.006,10.018,400000.0
2008-11-05 07:10:00,10.153,10.153,9.989,10.089,350000.0
2008-11-05 07:11:00,10.143,10.143,9.99,10.02,350000.0
2008-11-05 07:12:00,10.033,10.128,10.003,10.028,400000.0
2008-11-05 07:13:00,10.01,10.118,9.992,10.007,400000.0
2008-11-05 07:14:00,10.043,10.133,10.043,10.053,400000.0
2008-11-05 07:15:00,10.121,10.121,9.963,10.05,450000.0
2008-11-05 07:16:00,10.133,10.133,9.953,10.104,350000.0
2008-11-05 07:17:00,10.1,10.147,10.054,10.147,350000.0
2008-11-05 07:18:00,10.085,10.121,9.966,10.117,450000.0
2008-11-05 07:19:00,10.141,10.141,9.986,10.081,550000.0
2008-11-05 07:20:00,10.05,10.129,9.991,10.012,300000.0
2008-11-05 07:21:00,9.999,10.135,9.999,10.135,350000.0
2008-11-05 07:22:00,10.052,10.118,10.015,10.118,350000.0
2008-11-05 07:23:00,10.062,10.118,10.006,10.118,350000.0
2008-11-05 07:24:00,10.019,10.132,10.001,10.104,450000.0
2008-11-05 07:25:00,10.042,10.112,9.997,10.112,550000.0
2008-11-05 07:26:00,10.068,10.087,10.015,10.05,250000.0
2008-11-05 07:27:00,10.023,10.161,10.023,10.081,500000.0
2008-11-05 07:28:00,10.123,10.146,10.042,10.115,400000.0
2008-11-05 07:29:00,10.129,10.154,9.994,10.067,400000.0
2008-11-05 07:30:00,10.156,10.201,10.047,10.047,500000.0
2008-11-05 07:31:00,10.128,10.149,10.017,10.14,550000.0
2008-11-05 07:32:00,10.085,10.153,10.007,10.131,450000.0
2008-11-05 07:33:00,10.162,10.219,10.101,10.104,350000.0
2008-11-05 07:34:00,10.057,10.167,10.014,10.074,450000.0
2008-11-05 07:35:00,10.139,10.139,9.962,10.072,500000.0
2008-11-05 07:36:00,10.073,10.17,10.067,10.074,450000.0
2008-11-05 07:37:00,10.147,10.184,10.034,10.034,400000.0
2008-11-05 07:38:00,10.08,10.152,10.0,10.127,450000.0
2008-11-05 07:39:00,10.106,10.144,10.028,10.144,400000.0
2008-11-05 07:40:00,10.108,10.124,9.964,10.124,350000.0
2008-11-05 07:41:00,10.068,10.142,10.023,10.109,500000.0
2008-11-05 07:42:00,10.145,10.145,10.025,10.069,350000.0
2008-11-05 07:43:00,10.061,10.089,10.003,10.058,400000.0
2008-11-05 07:44:00,10.072,10.155,10.059,10.059,550000.0
2008-11-05 07:45:00,10.15,10.152,10.079,10.079,350000.0
2008-11-05 07:46:00,10.159,10.159,10.01,10.072,350000.0
2008-11-05 07:47:00,10.145,10.145,10.038,10.136,350000.0
2008-11-05 07:48:00,10.012,10.156,10.012,10.112,550000.0
2008-11-05 07:49:00,10.106,10.173,10.029,10.152,550000.0
2008-11-05 07:50:00,10.128,10.164,10.054,10.089,400000.0
2008-11-05 07:51:00,10.093,10.152,10.026,10.149,450000.0
2008-11-05 07:52:00,10.09,10.139,10.012,10.061,500000.0
2008-11-05 07:53:00,10.122,10.127,10.017,10.088,500000.0
2008-11-05 07:54:00,10.103,10.125,10.017,10.051,350000.0
2008-11-05 07:55:00,10.076,10.122,9.993,10.102,350000.0
2008-11-05 07:56:00,10.08,10.136,10.036,10.136,550000.0
2008-11-05 07:57:00,10.035,10.07,10.003,10.039,350000.0
2008-11-05 07:58:00,10.039,10.086,9.967,10.054,500000.0
2008-11-05 07:59:00,10.043,10.064,9.972,9.972,450000.0
2008-11-05 08:00:00,10.03,10.129,10.017,10.069,350000.0
2008-11-05 08:01:00,10.009,10.124,10.009,10.124,350000.0
2008-11-05 08:02:00,10.102,10.102,10.002,10.041,450000.0
2008-11-05 08:03:00,10.089,10.184,10.035,10.063,450000.0
2008-11-05 08:04:00,10.104,10.107,10.0,10.037,350000.0
2008-11-05 08:05:00,10.08,10.123,10.005,10.048,400000.0
2008-11-05 08:06:00,10.119,10.156,10.068,10.142,400000.0
2008-11-05 08:07:00,10.172,10.182,10.065,10.128,450000.0
2008-11-05 08:08:00,10.088,10.174,10.026,10.174,400000.0
2008-11-05 08:09:00,10.154,10.161,10.04,10.072,400000.0
2008-11-05 08:10:00,10.155,10.227,10.087,10.168,400000.0
2008-11-05 08:11:00,10.14,10.146,10.046,10.113,400000.0
2008-11-05 08:12:00,10.124,10.125,10.045,10.079,400000.0
2008-11-05 08:13:00,10.069,10.188,10.069,10.124,350000.0
2008-11-05 08:14:00,10.157,10.184,10.042,10.184,400000.0
2008-11-05 08:15:00,10.136,10.173,10.065,10.065,400000.0
2008-11-05 08:16:00,10.196,10.229,10.064,10.064,350000.0
2008-11-05 08:17:00,10.069,10.155,10.016,10.124,400000.0
2008-11-05 08:18:00,10.207,10.241,10.082,10.163,500000.0
2008-11-05 08:19:00,10.105,10.19,10.085,10.19,400000.0
2008-11-05 08:20:00,10.082,10.182,10.056,10.182,400000.0
2008-11-05 08:21:00,10.158,10.163,10.011,10.163,400000.0
2008-11-05 08:22:00,10.112,10.191,10.064,10.191,550000.0
2008-11-05 08:23:00,10.101,10.177,10.062,10.169,350000.0
2008-11-05 08:24:00,10.142,10.175,10.061,10.061,350000.0
2008-11-05 08:25:00,10.187,10.205,10.101,10.156,400000.0
2008-11-05 08:26:00,10.195,10.201,10.089,10.116,500000.0
2008-11-05 08:27:00,10.121,10.19,10.103,10.174,400000.0
2008-11-05 08:28:00,10.171,10.175,10.084,10.143,450000.0
2008-11-05 08:29:00,10.125,10.189,10.092,10.092,400000.0
2008-11-05 08:30:00,10.105,10.222,10.089,10.222,500000.0
2008-11-05 08:31:00,10.153,10.2,10.097,10.124,450000.0
2008-11-05 08:32:00,10.098,10.205,10.06,10.205,400000.0
2008-11-05 08:33:00,10.067,10.19,10.067,10.161,450000.0
2008-11-05 08:34:00,10.174,10.218,10.088,10.215,450000.0
2008-11-05 08:35:00,10.198,10.241,10.133,10.191,550000.0
2008-11-05 08:36:00,10.1,10.153,10.088,10.088,350000.0
2008-11-05 08:37:00,10.118,10.213,10.072,10.089,350000.0
2008-11-05 08:38:00,10.176,10.191,10.089,10.089,350000.0
2008-11-05 08:40:00,10.18,10.194,10.075,10.185,350000.0
2008-11-05 08:41:00,10.091,10.196,10.091,10.16,500000.0
2008-11-05 08:42:00,10.165,10.178,10.055,10.163,350000.0
2008-11-05 08:43:00,10.091,10.208,10.091,10.167,350000.0
2008-11-05 08:44:00,10.189,10.213,10.071,10.121,550000.0
2008-11-05 08:45:00,10.13,10.163,10.052,10.107,350000.0
2008-11-05 08:46:00,10.113,10.158,10.076,10.105,550000.0
2008-11-05 08:47:00,10.086,10.27,10.083,10.174,550000.0
2008-11-05 08:48:00,10.143,10.157,10.038,10.072,550000.0
2008-11-05 08:49:00,10.098,10.134,10.068,10.134,500000.0
2008-11-05 08:50:00,10.057,10.194,10.057,10.095,550000.0
2008-11-05 08:51:00,10.082,10.183,10.082,10.163,450000.0
2008-11-05 08:52:00,10.144,10.158,10.103,10.141,350000.0
2008-11-05 08:53:00,10.076,10.188,10.019,10.104,400000.0
2008-11-05 08:54:00,10.191,10.191,10.065,10.104,400000.0
2008-11-05 08:55:00,10.091,10.134,9.999,9.999,450000.0
2008-11-05 08:56:00,10.071,10.175,10.052,10.052,450000.0
2008-11-05 08:58:00,10.076,10.11,10.001,10.069,500000.0
2008-11-05 09:00:00,10.147,10.152,10.033,10.1,1500000.0
2008-11-05 09:01:00,10.128,10.137,10.044,10.098,1250000.0
2008-11-05 09:02:00,10.099,10.149,10.027,10.027,350000.0
2008-11-05 09:03:00,10.094,10.114,10.002,10.114,350000.0
2008-11-05 09:04:00,10.098,10.133,10.028,10.038,450000.0
2008-11-05 09:05:00,10.103,10.147,10.02,10.139,400000.0
2008-11-05 09:06:00,10.105,10.148,10.019,10.071,450000.0
2008-11-05 09:07:00,10.103,10.148,10.067,10.067,350000.0
2008-11-05 09:08:00,10.098,10.112,9.992,10.09,550000.0
2008-11-05 09:09:00,10.12,10.157,10.045,10.157,350000.0
2008-11-05 09:10:00,10.075,10.148,10.011,10.052,450000.0
2008-11-05 09:11:00,10.115,10.154,10.057,10.119,1900000.0
2008-11-05 09:12:00,10.057,10.146,9.999,10.083,550000.0
2008-11-05 09:13:00,10.112,10.157,10.025,10.157,550000.0
2008-11-05 09:14:00,9.998,10.126,9.998,10.095,400000.0
2008-11-05 09:15:00,10.158,10.158,10.03,10.036,500000.0
2008-11-05 09:16:00,10.08,10.148,10.027,10.148,500000.0
2008-11-05 09:17:00,10.087,10.158,10.015,10.102,550000.0
2008-11-05 09:18:00,10.112,10.153,10.001,10.084,500000.0
2008-11-05 09:19:00,10.12,10.12,9.964,9.994,500000.0
2008-11-05 09:20:00,10.062,10.101,10.004,10.057,350000.0
2008-11-05 09:21:00,10.067,10.103,10.023,10.023,450000.0
2008-11-05 09:22:00,10.091,10.091,9.967,9.996,400000.0
2008-11-05 09:23:00,10.088,10.122,10.031,10.122,400000.0
2008-11-05 09:24:00,10.078,10.157,10.075,10.075,350000.0
2008-11-05 09:25:00,10.078,10.121,10.005,10.054,350000.0
2008-11-05 09:26:00,10.047,10.133,9.998,10.133,350000.0
2008-11-05 09:27:00,10.112,10.147,10.0,10.09,550000.0
2008-11-05 09:28:00,10.049,10.154,10.049,10.065,1550000.0
2008-11-05 09:29:00,10.043,10.161,10.043,10.075,400000.0
2008-11-05 09:30:00,10.115,10.171,10.06,10.096,450000.0
2008-11-05 09:31:00,10.149,10.149,10.059,10.094,350000.0
2008-11-05 09:32:00,10.052,10.163,10.034,10.075,350000.0
2008-11-05 09:33:00,10.074,10.181,10.033,10.05,350000.0
2008-11-05 09:34:00,10.05,10.162,10.005,10.013,1950000.0
2008-11-05 09:35:00,10.175,10.175,10.03,10.084,350000.0
2008-11-05 09:36:00,10.177,10.177,10.03,10.087,550000.0
2008-11-05 09:37:00,10.142,10.161,10.05,10.113,450000.0
2008-11-05 09:38:00,10.109,10.15,10.059,10.12,550000.0
2008-11-05 09:39:00,10.082,10.145,10.037,10.037,550000.0
2008-11-05 09:40:00,10.142,10.155,10.018,10.155,500000.0
2008-11-05 09:41:00,10.057,10.108,9.988,9.988,450000.0
2008-11-05 09:42:00,10.024,10.139,10.017,10.122,450000.0
2008-11-05 09:43:00,10.08,10.128,10.033,10.124,550000.0
2008-11-05 09:44:00,10.009,10.12,10.009,10.12,450000.0
2008-11-05 09:45:00,10.083,10.127,9.985,10.094,350000.0
2008-11-05 09:46:00,10.114,10.117,10.014,10.014,450000.0
2008-11-05 09:47:00,10.093,10.093,9.968,10.093,400000.0
2008-11-05 09:48:00,10.099,10.116,9.974,10.018,450000.0
2008-11-05 09:49:00,10.122,10.122,10.001,10.079,400000.0
2008-11-05 09:50:00,10.03,10.122,9.963,10.047,350000.0
2008-11-05 09:51:00,10.102,10.123,9.983,10.072,400000.0
2008-11-05 09:52:00,10.108,10.15,10.0,10.098,400000.0
2008-11-05 09:53:00,10.052,10.126,10.032,10.117,400000.0
2008-11-05 09:54:00,10.044,10.142,9.971,10.117,750000.0
2008-11-05 09:55:00,10.079,10.165,10.05,10.165,550000.0
2008-11-05 09:56:00,10.118,10.144,10.047,10.139,450000.0
2008-11-05 09:57:00,10.073,10.155,10.027,10.133,450000.0
2008-11-05 09:58:00,10.1,10.146,10.074,10.084,400000.0
2008-11-05 09:59:00,10.05,10.188,10.05,10.143,400000.0
2008-11-05 10:00:00,10.179,10.179,10.051,10.085,350000.0
2008-11-05 10:01:00,10.092,10.185,10.063,10.159,500000.0
2008-11-05 10:02:00,10.181,10.181,10.076,10.076,400000.0
2008-11-05 10:03:00,10.14,10.224,10.109,10.111,500000.0
2008-11-05 10:04:00,10.156,10.183,10.097,10.165,550000.0
2008-11-05 10:05:00,10.154,10.214,10.114,10.135,350000.0
2008-11-05 10:06:00,10.121,10.212,10.121,10.169,500000.0
2008-11-05 10:07:00,10.192,10.192,10.092,10.165,400000.0
2008-11-05 10:08:00,10.194,10.212,10.074,10.13,550000.0
2008-11-05 10:09:00,10.065,10.179,10.065,10.109,350000.0
2008-11-05 10:10:00,10.157,10.214,10.044,10.084,650000.0
2008-11-05 10:11:00,10.168,10.168,10.018,10.162,400000.0
2008-11-05 10:12:00,10.154,10.154,10.027,10.079,550000.0
2008-11-05 10:13:00,10.066,10.155,10.026,10.103,350000.0
2008-11-05 10:14:00,10.049,10.134,10.03,10.069,550000.0
2008-11-05 10:15:00,10.098,10.178,10.048,10.09,350000.0
2008-11-05 10:16:00,10.088,10.164,10.037,10.055,550000.0
2008-11-05 10:17:00,10.149,10.149,10.003,10.011,500000.0
2008-11-05 10:18:00,10.142,10.142,9.972,10.052,550000.0
2008-11-05 10:19:00,10.136,10.144,9.987,10.144,550000.0
2008-11-05 10:20:00,10.01,10.113,10.01,10.094,350000.0
2008-11-05 10:21:00,10.111,10.133,10.021,10.099,350000.0
2008-11-05 10:22:00,10.126,10.162,10.053,10.162,500000.0
2008-11-05 10:23:00,10.166,10.168,10.033,10.167,400000.0
2008-11-05 10:24:00,10.079,10.164,10.05,10.159,500000.0
2008-11-05 10:25:00,10.143,10.146,10.039,10.053,500000.0
2008-11-05 10:26:00,10.043,10.152,9.984,10.152,350000.0
2008-11-05 10:27:00,10.107,10.154,10.041,10.052,400000.0
2008-11-05 10:28:00,10.139,10.162,10.049,10.111,600000.0
2008-11-05 10:29:00,10.135,10.135,10.014,10.093,350000.0
2008-11-05 10:30:00,10.131,10.131,10.026,10.061,400000.0
2008-11-05 10:31:00,10.143,10.181,10.049,10.096,550000.0
2008-11-05 10:32:00,10.138,10.202,10.07,10.155,650000.0
2008-11-05 10:33:00,10.05,10.151,10.034,10.034,450000.0
2008-11-05 10:34:00,10.068,10.155,10.046,10.095,450000.0
2008-11-05 10:35:00,10.108,10.144,10.049,10.049,450000.0
2008-11-05 10:36:00,10.04,10.176,10.003,10.176,550000.0
2008-11-05 10:37:00,10.067,10.155,10.033,10.15,400000.0
2008-11-05 10:38:00,10.129,10.136,10.012,10.047,550000.0
2008-11-05 10:39:00,10.003,10.158,9.969,10.158,350000.0
2008-11-05 10:40:00,10.104,10.205,10.065,10.151,550000.0
2008-11-05 10:41:00,10.161,10.161,10.033,10.095,400000.0
2008-11-05 10:42:00,10.103,10.163,10.029,10.095,400000.0
2008-11-05 10:43:00,10.133,10.168,10.053,10.168,450000.0
2008-11-05 10:45:00,10.055,10.106,10.047,10.084,350000.0
2008-11-05 10:46:00,10.039,10.163,10.039,10.048,600000.0
2008-11-05 10:47:00,10.154,10.163,10.058,10.102,400000.0
2008-11-05 10:48:00,10.131,10.234,10.109,10.109,550000.0
2008-11-05 10:49:00,10.161,10.183,10.066,10.163,500000.0
2008-11-05 10:50:00,10.217,10.222,10.083,10.11,450000.0
2008-11-05 10:51:00,10.156,10.256,10.133,10.256,350000.0
2008-11-05 10:52:00,10.157,10.293,10.157,10.172,550000.0
2008-11-05 10:53:00,10.213,10.225,10.104,10.225,350000.0
2008-11-05 10:54:00,10.208,10.259,10.123,10.257,400000.0
2008-11-05 10:55:00,10.203,10.299,10.152,10.179,350000.0
2008-11-05 10:56:00,10.133,10.207,10.133,10.182,450000.0
2008-11-05 10:57:00,10.223,10.269,10.182,10.182,400000.0
2008-11-05 10:58:00,10.249,10.302,10.166,10.295,450000.0
2008-11-05 10:59:00,10.294,10.307,10.177,10.227,350000.0
2008-11-05 11:00:00,10.211,10.288,10.177,10.204,400000.0
2008-11-05 11:01:00,10.125,10.256,10.125,10.206,550000.0
2008-11-05 11:02:00,10.242,10.256,10.14,10.2,350000.0
2008-11-05 11:03:00,10.163,10.314,10.163,10.172,400000.0
2008-11-05 11:04:00,10.268,10.268,10.133,10.265,500000.0
2008-11-05 11:05:00,10.214,10.223,10.092,10.189,400000.0
2008-11-05 11:06:00,10.187,10.219,10.145,10.197,400000.0
2008-11-05 11:07:00,10.202,10.27,10.115,10.115,400000.0
2008-11-05 11:08:00,10.093,10.235,10.089,10.167,500000.0
2008-11-05 11:09:00,10.234,10.259,10.133,10.259,500000.0
2008-11-05 11:10:00,10.125,10.249,10.125,10.206,450000.0
2008-11-05 11:11:00,10.165,10.247,10.108,10.247,400000.0
2008-11-05 11:12:00,10.154,10.281,10.113,10.138,600000.0
2008-11-05 11:13:00,10.2,10.236,10.139,10.189,500000.0
2008-11-05 11:14:00,10.237,10.237,10.106,10.126,350000.0
2008-11-05 11:15:00,10.162,10.204,10.116,10.198,400000.0
2008-11-05 11:16:00,10.201,10.218,10.068,10.158,550000.0
2008-11-05 11:17:00,10.231,10.265,10.079,10.225,700000.0
2008-11-05 11:18:00,10.192,10.214,10.084,10.127,400000.0
2008-11-05 11:19:00,10.157,10.194,10.11,10.111,450000.0
2008-11-05 11:20:00,10.206,10.227,10.134,10.227,500000.0
2008-11-05 11:21:00,10.115,10.25,10.088,10.088,450000.0
2008-11-05 11:22:00,10.135,10.196,10.097,10.167,500000.0
2008-11-05 11:23:00,10.083,10.188,10.083,10.163,400000.0
2008-11-05 11:24:00,10.091,10.141,10.074,10.074,400000.0
2008-11-05 11:25:00,10.082,10.208,10.082,10.189,350000.0
2008-11-05 11:26:00,10.091,10.17,10.06,10.091,550000.0
2008-11-05 11:27:00,10.181,10.181,10.043,10.156,450000.0
2008-11-05 11:28:00,10.058,10.171,10.054,10.165,500000.0
2008-11-05 11:29:00,10.067,10.183,10.034,10.183,600000.0
2008-11-05 11:30:00,10.103,10.196,10.071,10.111,400000.0
2008-11-05 11:31:00,10.148,10.174,10.054,10.138,550000.0
2008-11-05 11:32:00,10.214,10.214,10.096,10.169,650000.0
2008-11-05 11:33:00,10.043,10.163,10.029,10.163,550000.0
2008-11-05 11:34:00,10.108,10.164,10.031,10.146,450000.0
2008-11-05 11:35:00,10.14,10.157,10.067,10.122,400000.0
2008-11-05 11:36:00,10.081,10.206,10.074,10.074,400000.0
2008-11-05 11:37:00,10.123,10.177,10.084,10.155,450000.0
2008-11-05 11:38:00,10.038,10.194,10.038,10.087,400000.0
2008-11-05 11:39:00,10.178,10.178,10.037,10.159,550000.0
2008-11-05 11:40:00,10.167,10.179,10.068,10.068,500000.0
2008-11-05 11:41:00,10.141,10.179,10.028,10.155,400000.0
2008-11-05 11:42:00,10.037,10.167,10.037,10.128,350000.0
2008-11-05 11:43:00,10.147,10.17,10.061,10.118,550000.0
2008-11-05 11:44:00,10.099,10.106,9.984,10.104,550000.0
2008-11-05 11:45:00,10.073,10.138,10.034,10.138,350000.0
2008-11-05 11:46:00,10.119,10.144,10.049,10.082,350000.0
2008-11-05 11:47:00,10.152,10.152,10.038,10.054,400000.0
2008-11-05 11:48:00,10.081,10.155,10.035,10.042,550000.0
2008-11-05 11:49:00,10.077,10.161,10.028,10.128,400000.0
2008-11-05 11:50:00,10.147,10.148,10.037,10.041,350000.0
2008-11-05 11:51:00,10.093,10.149,10.005,10.005,450000.0
2008-11-05 11:52:00,10.032,10.14,10.032,10.14,500000.0
2008-11-05 11:53:00,10.069,10.121,10.055,10.055,500000.0
2008-11-05 11:54:00,10.003,10.129,10.003,10.124,650000.0
2008-11-05 11:55:00,10.149,10.16,10.022,10.022,400000.0
2008-11-05 11:56:00,10.045,10.136,10.025,10.074,400000.0
2008-11-05 11:57:00,10.087,10.134,10.002,10.013,550000.0
2008-11-05 11:58:00,10.102,10.12,10.033,10.087,450000.0
2008-11-05 11:59:00,10.123,10.135,9.995,9.995,550000.0
2008-11-05 12:00:00,10.06,10.146,10.04,10.146,450000.0
2008-11-05 12:01:00,10.147,10.147,10.004,10.121,500000.0
2008-11-05 12:02:00,10.162,10.162,10.056,10.088,500000.0
2008-11-05 12:03:00,10.006,10.165,10.006,10.152,450000.0
2008-11-05 12:04:00,10.093,10.213,10.054,10.084,550000.0
2008-11-05 12:05:00,10.117,10.211,10.052,10.15,450000.0
2008-11-05 12:06:00,10.123,10.141,10.034,10.061,400000.0
2008-11-05 12:07:00,9.99,10.113,9.99,10.014,350000.0
2008-11-05 12:08:00,10.126,10.126,10.003,10.027,500000.0
2008-11-05 12:09:00,10.054,10.133,10.019,10.133,550000.0
2008-11-05 12:10:00,10.161,10.161,10.076,10.13,350000.0
2008-11-05 12:11:00,10.029,10.083,9.984,10.043,350000.0
2008-11-05 12:12:00,10.016,10.127,9.958,10.096,550000.0
2008-11-05 12:13:00,10.155,10.168,10.058,10.159,350000.0
2008-11-05 12:14:00,10.071,10.172,10.028,10.045,450000.0
2008-11-05 12:15:00,10.151,10.162,10.06,10.155,350000.0
2008-11-05 12:16:00,10.1,10.139,10.027,10.139,500000.0
2008-11-05 12:17:00,10.133,10.164,10.006,10.063,400000.0
2008-11-05 12:18:00,10.049,10.169,10.003,10.091,350000.0
2008-11-05 12:19:00,10.071,10.106,10.009,10.016,550000.0
2008-11-05 12:20:00,10.139,10.142,10.062,10.062,350000.0
2008-11-05 12:21:00,10.066,10.188,10.063,10.063,450000.0
2008-11-05 12:22:00,10.115,10.169,10.039,10.097,450000.0
2008-11-05 12:23:00,10.137,10.137,10.001,10.074,550000.0
2008-11-05 12:24:00,10.073,10.133,10.015,10.11,500000.0
2008-11-05 12:25:00,10.102,10.106,10.032,10.032,450000.0
2008-11-05 12:26:00,10.1,10.118,10.047,10.072,350000.0
2008-11-05 12:27:00,10.088,10.131,9.944,10.131,500000.0
2008-11-05 12:28:00,10.01,10.158,10.01,10.042,350000.0
2008-11-05 12:29:00,10.094,10.164,10.038,10.084,400000.0
2008-11-05 12:30:00,10.062,10.129,10.022,10.129,400000.0
2008-11-05 12:31:00,10.086,10.107,10.059,10.106,350000.0
2008-11-05 12:32:00,10.019,10.191,10.019,10.105,450000.0
2008-11-05 12:33:00,10.052,10.192,10.052,10.126,450000.0
2008-11-05 12:34:00,10.079,10.132,10.011,10.109,350000.0
2008-11-05 12:35:00,10.052,10.149,10.019,10.079,600000.0
2008-11-05 12:36:00,10.126,10.139,10.033,10.125,550000.0
2008-11-05 12:37:00,10.142,10.142,10.01,10.078,400000.0
2008-11-05 12:38:00,10.061,10.157,10.061,10.157,400000.0
2008-11-05 12:39:00,10.038,10.127,10.029,10.078,550000.0
2008-11-05 12:40:00,10.036,10.18,10.02,10.069,450000.0
2008-11-05 12:41:00,10.125,10.133,10.045,10.133,450000.0
2008-11-05 12:42:00,10.145,10.173,10.023,10.023,500000.0
2008-11-05 12:43:00,10.183,10.183,10.033,10.033,350000.0
2008-11-05 12:44:00,10.04,10.107,10.007,10.039,350000.0
2008-11-05 12:45:00,10.04,10.165,10.04,10.061,400000.0
2008-11-05 12:46:00,10.032,10.167,10.032,10.085,400000.0
2008-11-05 12:47:00,10.145,10.151,10.039,10.067,350000.0
2008-11-05 12:48:00,10.129,10.151,10.06,10.119,500000.0
2008-11-05 12:49:00,10.073,10.184,10.044,10.084,400000.0
2008-11-05 12:50:00,10.036,10.164,10.035,10.122,450000.0
2008-11-05 12:51:00,10.099,10.171,10.03,10.03,450000.0
2008-11-05 12:52:00,10.119,10.15,10.004,10.038,350000.0
2008-11-05 12:53:00,10.062,10.153,10.053,10.153,400000.0
2008-11-05 12:54:00,10.094,10.126,10.021,10.124,400000.0
2008-11-05 12:55:00,10.131,10.165,10.037,10.094,400000.0
2008-11-05 12:56:00,10.183,10.183,10.046,10.155,450000.0
2008-11-05 12:57:00,10.109,10.124,10.017,10.077,400000.0
2008-11-05 12:58:00,10.086,10.183,10.058,10.183,400000.0
2008-11-05 12:59:00,10.056,10.171,10.056,10.074,350000.0
2008-11-05 13:00:00,10.034,10.162,10.034,10.1,550000.0
2008-11-05 13:01:00,10.126,10.126,10.014,10.113,400000.0
2008-11-05 13:02:00,10.058,10.155,10.058,10.153,350000.0
2008-11-05 13:03:00,10.156,10.2,10.072,10.159,350000.0
2008-11-05 13:04:00,10.077,10.152,10.017,10.115,450000.0
2008-11-05 13:05:00,10.098,10.181,10.039,10.112,400000.0
2008-11-05 13:06:00,10.145,10.193,10.044,10.093,450000.0
2008-11-05 13:07:00,10.106,10.18,10.084,10.18,450000.0
2008-11-05 13:08:00,10.143,10.178,10.071,10.163,350000.0
2008-11-05 13:09:00,10.191,10.191,10.065,10.094,400000.0
2008-11-05 13:10:00,10.032,10.189,10.029,10.189,500000.0
2008-11-05 13:11:00,10.17,10.193,10.096,10.156,400000.0
2008-11-05 13:12:00,10.161,10.182,10.049,10.133,350000.0
2008-11-05 13:13:00,10.093,10.183,10.037,10.183,550000.0
2008-11-05 13:14:00,10.048,10.181,10.048,10.145,400000.0
2008-11-05 13:15:00,10.164,10.18,10.088,10.088,450000.0
2008-11-05 13:16:00,10.174,10.201,10.051,10.157,500000.0
2008-11-05 13:17:00,10.09,10.231,10.09,10.112,450000.0
2008-11-05 13:18:00,10.176,10.176,10.063,10.104,350000.0
2008-11-05 13:19:00,10.175,10.233,10.109,10.115,700000.0
2008-11-05 13:20:00,10.119,10.174,10.038,10.069,800000.0
2008-11-05 13:21:00,10.133,10.184,10.086,10.174,400000.0
2008-11-05 13:22:00,10.039,10.174,10.039,10.077,550000.0
2008-11-05 13:23:00,10.164,10.188,10.057,10.092,450000.0
2008-11-05 13:24:00,10.096,10.181,10.096,10.181,350000.0
2008-11-05 13:25:00,10.052,10.185,10.052,10.154,450000.0
2008-11-05 13:26:00,10.183,10.183,10.07,10.107,400000.0
2008-11-05 13:27:00,10.049,10.15,10.032,10.044,500000.0
2008-11-05 13:28:00,10.142,10.158,10.057,10.059,400000.0
2008-11-05 13:29:00,10.126,10.168,10.034,10.13,400000.0
2008-11-05 13:30:00,10.09,10.155,10.076,10.135,450000.0
2008-11-05 13:31:00,10.148,10.185,10.049,10.143,550000.0
2008-11-05 13:32:00,10.17,10.174,10.109,10.137,400000.0
2008-11-05 13:33:00,10.11,10.184,10.058,10.104,350000.0
2008-11-05 13:34:00,10.012,10.16,10.009,10.16,700000.0
2008-11-05 13:35:00,10.092,10.153,10.059,10.08,550000.0
2008-11-05 13:36:00,10.085,10.228,10.085,10.152,650000.0
2008-11-05 13:38:00,10.053,10.188,10.053,10.182,350000.0
2008-11-05 13:39:00,10.102,10.2,10.102,10.118,600000.0
2008-11-05 13:40:00,10.178,10.234,10.09,10.168,500000.0
2008-11-05 13:41:00,10.104,10.172,10.072,10.079,400000.0
2008-11-05 13:42:00,10.083,10.191,10.072,10.086,350000.0
2008-11-05 13:43:00,10.194,10.217,10.065,10.121,750000.0
2008-11-05 13:44:00,10.061,10.228,10.061,10.125,450000.0
2008-11-05 13:45:00,10.074,10.176,10.023,10.157,350000.0
2008-11-05 13:46:00,10.148,10.189,10.071,10.163,350000.0
2008-11-05 13:47:00,10.18,10.186,10.11,10.181,400000.0
2008-11-05 13:48:00,10.192,10.208,10.129,10.208,350000.0
2008-11-05 13:49:00,10.15,10.204,10.101,10.101,350000.0
2008-11-05 13:50:00,10.125,10.235,10.095,10.095,550000.0
2008-11-05 13:51:00,10.152,10.254,10.105,10.105,350000.0
2008-11-05 13:52:00,10.211,10.219,10.137,10.137,400000.0
2008-11-05 13:53:00,10.222,10.224,10.119,10.2,400000.0
2008-11-05 13:54:00,10.127,10.232,10.071,10.205,400000.0
2008-11-05 13:55:00,10.228,10.228,10.101,10.219,350000.0
2008-11-05 13:56:00,10.143,10.277,10.121,10.277,400000.0
2008-11-05 13:57:00,10.28,10.317,10.178,10.253,400000.0
2008-11-05 13:58:00,10.285,10.285,10.192,10.212,550000.0
2008-11-05 13:59:00,10.282,10.282,10.161,10.233,350000.0
2008-11-05 14:00:00,10.177,10.269,10.177,10.244,450000.0
2008-11-05 14:01:00,10.258,10.258,10.159,10.244,400000.0
2008-11-05 14:02:00,10.243,10.243,10.113,10.197,350000.0
2008-11-05 14:03:00,10.137,10.219,10.13,10.196,350000.0
2008-11-05 14:04:00,10.188,10.255,10.115,10.188,450000.0
2008-11-05 14:05:00,10.224,10.247,10.101,10.247,400000.0
2008-11-05 14:06:00,10.15,10.238,10.132,10.132,450000.0
2008-11-05 14:07:00,10.23,10.261,10.134,10.261,350000.0
2008-11-05 14:08:00,10.156,10.263,10.122,10.222,400000.0
2008-11-05 14:09:00,10.244,10.252,10.133,10.194,400000.0
2008-11-05 14:10:00,10.213,10.297,10.145,10.297,400000.0
2008-11-05 14:11:00,10.268,10.268,10.111,10.167,500000.0
2008-11-05 14:12:00,10.139,10.19,10.139,10.167,350000.0
2008-11-05 14:13:00,10.17,10.255,10.152,10.17,450000.0
2008-11-05 14:14:00,10.152,10.255,10.152,10.192,350000.0
2008-11-05 14:15:00,10.214,10.214,10.123,10.173,350000.0
2008-11-05 14:16:00,10.209,10.241,10.102,10.23,500000.0
2008-11-05 14:17:00,10.174,10.246,10.125,10.189,400000.0
2008-11-05 14:18:00,10.169,10.214,10.142,10.172,400000.0
2008-11-05 14:19:00,10.246,10.248,10.093,10.108,700000.0
2008-11-05 14:20:00,10.205,10.237,10.128,10.205,500000.0
2008-11-05 14:21:00,10.22,10.22,10.098,10.146,400000.0
2008-11-05 14:22:00,10.198,10.198,10.09,10.187,400000.0
2008-11-05 14:23:00,10.19,10.246,10.1,10.16,450000.0
2008-11-05 14:24:00,10.223,10.241,10.141,10.219,400000.0
2008-11-05 14:25:00,10.147,10.266,10.094,10.094,350000.0
2008-11-05 14:26:00,10.239,10.26,10.142,10.246,500000.0
2008-11-05 14:27:00,10.244,10.246,10.156,10.214,400000.0
2008-11-05 14:28:00,10.238,10.238,10.085,10.135,450000.0
2008-11-05 14:29:00,10.18,10.27,10.159,10.159,550000.0
2008-11-05 14:30:00,10.216,10.255,10.109,10.109,350000.0
2008-11-05 14:31:00,10.256,10.256,10.088,10.175,400000.0
2008-11-05 14:32:00,10.141,10.268,10.141,10.213,550000.0
2008-11-05 14:33:00,10.183,10.228,10.064,10.097,650000.0
2008-11-05 14:34:00,10.247,10.247,10.138,10.222,350000.0
2008-11-05 14:35:00,10.214,10.247,10.125,10.243,350000.0
2008-11-05 14:36:00,10.263,10.263,10.153,10.21,400000.0
2008-11-05 14:37:00,10.214,10.245,10.14,10.245,500000.0
2008-11-05 14:38:00,10.26,10.265,10.127,10.172,500000.0
2008-11-05 14:39:00,10.171,10.194,10.101,10.155,500000.0
2008-11-05 14:40:00,10.114,10.249,10.114,10.249,400000.0
2008-11-05 14:41:00,10.237,10.25,10.175,10.225,350000.0
2008-11-05 14:42:00,10.223,10.234,10.097,10.141,500000.0
2008-11-05 14:43:00,10.202,10.249,10.101,10.249,350000.0
2008-11-05 14:44:00,10.133,10.274,10.13,10.217,350000.0
2008-11-05 14:45:00,10.22,10.246,10.139,10.19,400000.0
2008-11-05 14:46:00,10.255,10.255,10.116,10.173,450000.0
2008-11-05 14:47:00,10.23,10.263,10.136,10.263,550000.0
2008-11-05 14:48:00,10.212,10.212,10.131,10.131,400000.0
2008-11-05 14:49:00,10.213,10.228,10.143,10.156,400000.0
2008-11-05 14:50:00,10.228,10.228,10.104,10.178,500000.0
2008-11-05 14:51:00,10.218,10.273,10.137,10.18,400000.0
2008-11-05 14:52:00,10.218,10.278,10.152,10.178,500000.0
2008-11-05 14:53:00,10.237,10.276,10.141,10.276,450000.0
2008-11-05 14:54:00,10.276,10.288,10.189,10.19,550000.0
2008-11-05 14:55:00,10.285,10.305,10.19,10.289,400000.0
2008-11-05 14:56:00,10.285,10.285,10.207,10.241,450000.0
2008-11-05 14:57:00,10.189,10.257,10.165,10.177,400000.0
2008-11-05 14:58:00,10.24,10.256,10.165,10.247,450000.0
2008-11-05 14:59:00,10.253,10.282,10.206,10.269,350000.0
2008-11-05 15:00:00,10.141,10.248,10.128,10.248,350000.0
2008-11-05 15:01:00,10.254,10.254,10.137,10.23,450000.0
2008-11-05 15:02:00,10.197,10.237,10.15,10.23,400000.0
2008-11-05 15:03:00,10.18,10.236,10.143,10.143,500000.0
2008-11-05 15:04:00,10.157,10.206,10.088,10.14,350000.0
2008-11-05 15:05:00,10.099,10.223,10.097,10.173,550000.0
2008-11-05 15:06:00,10.221,10.221,10.09,10.111,500000.0
2008-11-05 15:07:00,10.216,10.276,10.168,10.185,500000.0
2008-11-05 15:08:00,10.143,10.238,10.126,10.168,350000.0
2008-11-05 15:09:00,10.135,10.231,10.1,10.168,450000.0
2008-11-05 15:10:00,10.164,10.274,10.158,10.158,500000.0
2008-11-05 15:11:00,10.161,10.228,10.098,10.101,400000.0
2008-11-05 15:12:00,10.222,10.222,10.082,10.12,500000.0
2008-11-05 15:13:00,10.154,10.196,10.154,10.181,350000.0
2008-11-05 15:14:00,10.224,10.253,10.062,10.211,400000.0
2008-11-05 15:15:00,10.142,10.265,10.115,10.149,500000.0
2008-11-05 15:16:00,10.216,10.277,10.179,10.209,500000.0
2008-11-05 15:17:00,10.18,10.207,10.126,10.145,550000.0
2008-11-05 15:18:00,10.17,10.225,10.078,10.225,400000.0
2008-11-05 15:19:00,10.146,10.221,10.098,10.214,350000.0
2008-11-05 15:20:00,10.07,10.224,10.057,10.057,550000.0
2008-11-05 15:21:00,10.07,10.182,10.07,10.075,350000.0
2008-11-05 15:22:00,10.192,10.201,10.133,10.193,400000.0
2008-11-05 15:23:00,10.168,10.168,10.093,10.155,350000.0
2008-11-05 15:24:00,10.158,10.214,10.066,10.164,500000.0
2008-11-05 15:25:00,10.129,10.169,10.065,10.065,350000.0
2008-11-05 15:26:00,10.147,10.176,10.048,10.048,550000.0
2008-11-05 15:27:00,10.126,10.168,10.09,10.102,400000.0
2008-11-05 15:28:00,10.121,10.136,9.99,9.99,450000.0
2008-11-05 15:29:00,10.089,10.166,10.005,10.041,500000.0
2008-11-05 15:30:00,9.996,10.106,9.996,10.025,350000.0
2008-11-05 15:31:00,10.0,10.108,10.0,10.007,550000.0
2008-11-05 15:32:00,10.086,10.113,9.984,10.081,350000.0
2008-11-05 15:33:00,10.051,10.143,10.019,10.143,400000.0
2008-11-05 15:34:00,10.031,10.142,10.031,10.137,350000.0
2008-11-05 15:35:00,10.099,10.143,10.006,10.115,600000.0
2008-11-05 15:36:00,10.028,10.116,10.028,10.04,400000.0
2008-11-05 15:37:00,10.124,10.153,10.028,10.087,550000.0
2008-11-05 15:38:00,10.093,10.097,10.005,10.097,350000.0
2008-11-05 15:39:00,10.0,10.109,9.992,9.995,550000.0
2008-11-05 15:40:00,10.067,10.181,10.011,10.058,500000.0
2008-11-05 15:41:00,10.103,10.126,10.015,10.084,450000.0
2008-11-05 15:42:00,10.072,10.11,9.981,9.993,400000.0
2008-11-05 15:43:00,9.993,10.092,9.993,10.005,350000.0
2008-11-05 15:44:00,10.009,10.13,10.009,10.083,450000.0
2008-11-05 15:45:00,10.119,10.119,9.991,10.044,350000.0
2008-11-05 15:46:00,10.088,10.092,10.021,10.081,450000.0
2008-11-05 15:47:00,10.008,10.157,10.001,10.017,350000.0
2008-11-05 15:48:00,10.049,10.154,10.021,10.059,550000.0
2008-11-05 15:49:00,10.086,10.128,10.031,10.105,400000.0
2008-11-05 15:50:00,9.987,10.115,9.987,10.059,250000.0
2008-11-05 15:51:00,10.135,10.135,10.008,10.092,450000.0
2008-11-05 15:52:00,10.122,10.146,10.018,10.079,450000.0
2008-11-05 15:53:00,10.044,10.157,10.044,10.051,450000.0
2008-11-05 15:54:00,10.043,10.15,10.043,10.136,350000.0
2008-11-05 15:55:00,10.064,10.147,10.04,10.081,400000.0
2008-11-05 15:56:00,10.078,10.125,10.005,10.039,550000.0
2008-11-05 15:57:00,10.072,10.123,10.043,10.112,350000.0
2008-11-05 15:58:00,10.025,10.146,9.996,10.078,750000.0
2008-11-05 15:59:00,10.166,10.166,10.073,10.149,550000.0
2008-11-05 16:00:00,10.029,10.15,10.029,10.055,350000.0
2008-11-05 16:01:00,10.174,10.174,10.037,10.037,350000.0
2008-11-05 16:02:00,10.153,10.153,10.03,10.119,550000.0
2008-11-05 16:03:00,10.062,10.165,10.025,10.126,500000.0
2008-11-05 16:04:00,10.176,10.188,10.052,10.14,350000.0
2008-11-05 16:05:00,10.089,10.167,10.022,10.167,400000.0
2008-11-05 16:06:00,10.183,10.183,10.042,10.134,500000.0
2008-11-05 16:07:00,10.131,10.14,9.999,9.999,500000.0
2008-11-05 16:08:00,10.14,10.213,10.097,10.109,550000.0
2008-11-05 16:09:00,10.162,10.162,10.03,10.13,350000.0
2008-11-05 16:10:00,10.144,10.204,10.096,10.164,350000.0
2008-11-05 16:11:00,10.175,10.175,10.066,10.128,400000.0
2008-11-05 16:12:00,10.158,10.2,10.063,10.174,400000.0
2008-11-05 16:13:00,10.115,10.218,10.099,10.174,400000.0
2008-11-05 16:14:00,10.092,10.186,10.06,10.186,400000.0
2008-11-05 16:15:00,10.099,10.178,10.074,10.074,500000.0
2008-11-05 16:16:00,10.151,10.169,10.041,10.149,400000.0
2008-11-05 16:17:00,10.035,10.172,10.035,10.13,500000.0
2008-11-05 16:18:00,10.153,10.195,10.117,10.119,350000.0
2008-11-05 16:19:00,10.078,10.165,10.078,10.089,550000.0
2008-11-05 16:20:00,10.035,10.159,10.035,10.105,400000.0
2008-11-05 16:21:00,10.038,10.172,10.032,10.055,500000.0
2008-11-05 16:22:00,10.13,10.167,10.044,10.103,350000.0
2008-11-05 16:23:00,10.024,10.171,10.024,10.138,550000.0
2008-11-05 16:24:00,10.104,10.18,10.041,10.041,350000.0
2008-11-05 16:25:00,10.192,10.192,10.046,10.115,450000.0
2008-11-05 16:26:00,10.113,10.177,10.079,10.093,500000.0
2008-11-05 16:27:00,10.121,10.199,10.088,10.092,400000.0
2008-11-05 16:28:00,10.105,10.208,10.072,10.12,450000.0
2008-11-05 16:29:00,10.134,10.207,10.089,10.089,450000.0
2008-11-05 16:30:00,10.196,10.222,10.09,10.126,500000.0
2008-11-05 16:31:00,10.191,10.247,10.119,10.15,350000.0
2008-11-05 16:32:00,10.256,10.256,10.106,10.106,500000.0
2008-11-05 16:33:00,10.233,10.233,10.096,10.155,400000.0
2008-11-05 16:34:00,10.221,10.221,10.093,10.128,400000.0
2008-11-05 16:35:00,10.12,10.215,10.119,10.119,450000.0
2008-11-05 16:36:00,10.114,10.233,10.107,10.157,500000.0
2008-11-05 16:37:00,10.117,10.224,10.117,10.155,350000.0
2008-11-05 16:38:00,10.227,10.234,10.141,10.141,550000.0
2008-11-05 16:39:00,10.221,10.221,10.093,10.093,400000.0
2008-11-05 16:40:00,10.257,10.286,10.125,10.132,550000.0
2008-11-05 16:41:00,10.207,10.227,10.105,10.123,550000.0
2008-11-05 16:42:00,10.201,10.201,10.072,10.072,500000.0
2008-11-05 16:43:00,10.114,10.259,10.114,10.134,350000.0
2008-11-05 16:44:00,10.089,10.214,10.089,10.123,350000.0
2008-11-05 16:45:00,10.164,10.247,10.121,10.121,550000.0
2008-11-05 16:46:00,10.197,10.205,10.059,10.205,500000.0
2008-11-05 16:47:00,10.175,10.175,10.077,10.149,450000.0
2008-11-05 16:48:00,10.194,10.217,10.092,10.194,350000.0
2008-11-05 16:49:00,10.072,10.205,10.072,10.101,400000.0
2008-11-05 16:50:00,10.203,10.223,10.119,10.223,500000.0
2008-11-05 16:51:00,10.144,10.219,10.134,10.181,400000.0
2008-11-05 16:52:00,10.115,10.212,10.062,10.104,450000.0
2008-11-05 16:53:00,10.13,10.226,10.09,10.135,550000.0
2008-11-05 16:54:00,10.124,10.239,10.107,10.239,550000.0
2008-11-05 16:55:00,10.189,10.212,10.123,10.212,600000.0
2008-11-05 16:56:00,10.224,10.224,10.109,10.134,550000.0
2008-11-05 16:57:00,10.205,10.251,10.107,10.146,350000.0
2008-11-05 16:58:00,10.21,10.241,10.102,10.122,550000.0
2008-11-05 16:59:00,10.119,10.226,10.079,10.145,350000.0
2008-11-05 17:00:00,10.08,10.194,10.08,10.194,450000.0
2008-11-05 17:01:00,10.235,10.236,10.135,10.233,350000.0
2008-11-05 17:02:00,10.191,10.235,10.099,10.122,350000.0
2008-11-05 17:03:00,10.24,10.257,10.208,10.208,450000.0
2008-11-05 17:04:00,10.181,10.262,10.181,10.229,400000.0
2008-11-05 17:05:00,10.176,10.234,10.139,10.229,550000.0
2008-11-05 17:06:00,10.166,10.25,10.148,10.148,350000.0
2008-11-05 17:07:00,10.257,10.257,10.11,10.244,350000.0
2008-11-05 17:08:00,10.223,10.277,10.189,10.262,550000.0
2008-11-05 17:09:00,10.157,10.263,10.157,10.236,450000.0
2008-11-05 17:10:00,10.274,10.348,10.219,10.286,500000.0
2008-11-05 17:11:00,10.27,10.27,10.158,10.258,450000.0
2008-11-05 17:12:00,10.331,10.34,10.201,10.306,450000.0
2008-11-05 17:13:00,10.29,10.386,10.284,10.284,550000.0
2008-11-05 17:14:00,10.343,10.343,10.21,10.21,350000.0
2008-11-05 17:15:00,10.302,10.333,10.215,10.243,550000.0
2008-11-05 17:16:00,10.332,10.339,10.188,10.309,550000.0
2008-11-05 17:17:00,10.308,10.346,10.216,10.275,550000.0
2008-11-05 17:18:00,10.29,10.356,10.206,10.356,350000.0
2008-11-05 17:19:00,10.255,10.365,10.23,10.282,400000.0
2008-11-05 17:20:00,10.259,10.358,10.256,10.292,550000.0
2008-11-05 17:21:00,10.309,10.374,10.273,10.273,400000.0
2008-11-05 17:22:00,10.342,10.364,10.262,10.315,550000.0
2008-11-05 17:23:00,10.349,10.349,10.178,10.203,450000.0
2008-11-05 17:24:00,10.343,10.393,10.295,10.365,350000.0
2008-11-05 17:25:00,10.285,10.373,10.223,10.365,700000.0
2008-11-05 17:26:00,10.334,10.338,10.2,10.325,550000.0
2008-11-05 17:27:00,10.258,10.38,10.245,10.377,400000.0
2008-11-05 17:28:00,10.361,10.382,10.235,10.276,450000.0
2008-11-05 17:29:00,10.307,10.401,10.307,10.354,350000.0
2008-11-05 17:30:00,10.424,10.448,10.323,10.402,500000.0
2008-11-05 17:31:00,10.331,10.486,10.331,10.371,500000.0
2008-11-05 17:32:00,10.402,10.432,10.28,10.41,450000.0
2008-11-05 17:33:00,10.345,10.451,10.331,10.376,350000.0
2008-11-05 17:34:00,10.425,10.425,10.288,10.398,550000.0
2008-11-05 17:35:00,10.407,10.42,10.288,10.288,550000.0
2008-11-05 17:36:00,10.292,10.414,10.292,10.365,550000.0
2008-11-05 17:37:00,10.365,10.382,10.276,10.36,400000.0
2008-11-05 17:38:00,10.402,10.407,10.264,10.388,500000.0
2008-11-05 17:39:00,10.33,10.402,10.297,10.341,550000.0
2008-11-05 17:40:00,10.391,10.391,10.234,10.39,450000.0
2008-11-05 17:41:00,10.364,10.4,10.27,10.319,550000.0
2008-11-05 17:42:00,10.331,10.402,10.303,10.325,350000.0
2008-11-05 17:43:00,10.387,10.416,10.279,10.391,500000.0
2008-11-05 17:44:00,10.389,10.394,10.25,10.277,500000.0
2008-11-05 17:45:00,10.39,10.39,10.308,10.308,400000.0
2008-11-05 17:46:00,10.365,10.365,10.216,10.271,750000.0
2008-11-05 17:47:00,10.374,10.399,10.246,10.286,500000.0
2008-11-05 17:48:00,10.303,10.355,10.258,10.307,400000.0
2008-11-05 17:49:00,10.342,10.385,10.243,10.281,600000.0
2008-11-05 17:50:00,10.395,10.421,10.293,10.318,600000.0
2008-11-05 17:51:00,10.284,10.403,10.271,10.403,500000.0
2008-11-05 17:52:00,10.395,10.395,10.23,10.273,350000.0
2008-11-05 17:53:00,10.271,10.391,10.238,10.238,700000.0
2008-11-05 17:54:00,10.347,10.398,10.27,10.35,450000.0
2008-11-05 17:55:00,10.344,10.38,10.249,10.263,350000.0
2008-11-05 17:56:00,10.328,10.393,10.271,10.282,500000.0
2008-11-05 17:57:00,10.336,10.373,10.253,10.365,400000.0
2008-11-05 17:58:00,10.248,10.384,10.248,10.384,350000.0
2008-11-05 17:59:00,10.301,10.373,10.25,10.267,600000.0
2008-11-05 18:00:00,10.297,10.422,10.247,10.408,650000.0
2008-11-05 18:01:00,10.332,10.368,10.252,10.344,350000.0
2008-11-05 18:02:00,10.363,10.363,10.28,10.3,250000.0
2008-11-05 18:03:00,10.244,10.372,10.244,10.253,550000.0
2008-11-05 18:04:00,10.286,10.382,10.253,10.287,350000.0
2008-11-05 18:05:00,10.28,10.313,10.214,10.281,450000.0
2008-11-05 18:06:00,10.309,10.334,10.204,10.334,400000.0
2008-11-05 18:07:00,10.315,10.315,10.14,10.169,350000.0
2008-11-05 18:08:00,10.31,10.31,10.172,10.234,550000.0
2008-11-05 18:09:00,10.315,10.319,10.191,10.253,450000.0
2008-11-05 18:10:00,10.199,10.276,10.199,10.254,350000.0
2008-11-05 18:11:00,10.223,10.311,10.166,10.255,650000.0
2008-11-05 18:12:00,10.2,10.257,10.145,10.183,400000.0
2008-11-05 18:13:00,10.27,10.27,10.217,10.269,350000.0
2008-11-05 18:14:00,10.296,10.332,10.199,10.317,650000.0
2008-11-05 18:15:00,10.302,10.33,10.239,10.303,600000.0
2008-11-05 18:16:00,10.288,10.334,10.222,10.272,500000.0
2008-11-05 18:17:00,10.191,10.297,10.185,10.185,350000.0
2008-11-05 18:18:00,10.295,10.295,10.171,10.251,350000.0
2008-11-05 18:19:00,10.175,10.3,10.175,10.253,400000.0
2008-11-05 18:20:00,10.257,10.275,10.148,10.255,400000.0
2008-11-05 18:21:00,10.256,10.273,10.194,10.273,400000.0
2008-11-05 18:22:00,10.267,10.3,10.17,10.281,450000.0
2008-11-05 18:23:00,10.245,10.257,10.145,10.145,400000.0
2008-11-05 18:24:00,10.216,10.263,10.151,10.151,550000.0
2008-11-05 18:25:00,10.151,10.282,10.151,10.189,350000.0
2008-11-05 18:26:00,10.235,10.235,10.121,10.199,400000.0
2008-11-05 18:27:00,10.186,10.252,10.141,10.141,350000.0
2008-11-05 18:28:00,10.142,10.275,10.128,10.168,450000.0
2008-11-05 18:29:00,10.171,10.254,10.145,10.151,700000.0
2008-11-05 18:30:00,10.216,10.216,10.088,10.201,400000.0
2008-11-05 18:31:00,10.2,10.231,10.128,10.177,450000.0
2008-11-05 18:32:00,10.199,10.212,10.123,10.136,350000.0
2008-11-05 18:33:00,10.214,10.214,10.103,10.127,350000.0
2008-11-05 18:34:00,10.136,10.197,10.065,10.065,550000.0
2008-11-05 18:35:00,10.175,10.175,10.034,10.14,550000.0
2008-11-05 18:36:00,10.075,10.166,10.053,10.134,600000.0
2008-11-05 18:37:00,10.119,10.185,10.073,10.134,600000.0
2008-11-05 18:38:00,10.125,10.165,10.037,10.107,400000.0
2008-11-05 18:39:00,10.045,10.155,10.045,10.06,500000.0
2008-11-05 18:40:00,10.166,10.181,10.077,10.181,350000.0
2008-11-05 18:41:00,10.065,10.222,10.065,10.103,400000.0
2008-11-05 18:42:00,10.215,10.215,10.095,10.095,400000.0
2008-11-05 18:43:00,10.081,10.191,10.081,10.191,450000.0
2008-11-05 18:44:00,10.09,10.186,10.06,10.165,400000.0
2008-11-05 18:45:00,10.196,10.196,10.051,10.091,350000.0
2008-11-05 18:46:00,10.065,10.131,9.995,10.105,400000.0
2008-11-05 18:47:00,10.148,10.148,9.988,10.123,450000.0
2008-11-05 18:48:00,10.172,10.198,10.065,10.148,500000.0
2008-11-05 18:49:00,10.112,10.165,10.023,10.103,450000.0
2008-11-05 18:50:00,10.146,10.146,9.974,10.096,950000.0
2008-11-05 18:51:00,10.13,10.173,10.03,10.173,550000.0
2008-11-05 18:52:00,10.06,10.113,10.052,10.113,350000.0
2008-11-05 18:53:00,10.17,10.17,10.03,10.03,550000.0
2008-11-05 18:54:00,10.031,10.191,10.031,10.089,350000.0
2008-11-05 18:55:00,10.114,10.182,10.073,10.151,350000.0
2008-11-05 18:56:00,10.169,10.224,10.079,10.079,550000.0
2008-11-05 18:57:00,10.08,10.181,10.079,10.147,500000.0
2008-11-05 18:58:00,10.128,10.215,10.094,10.152,400000.0
2008-11-05 18:59:00,10.178,10.267,10.14,10.14,600000.0
2008-11-05 19:00:00,10.14,10.236,10.14,10.236,350000.0
2008-11-05 19:01:00,10.242,10.258,10.113,10.248,450000.0
2008-11-05 19:02:00,10.192,10.302,10.169,10.169,550000.0
2008-11-05 19:03:00,10.223,10.254,10.105,10.254,550000.0
2008-11-05 19:04:00,10.162,10.241,10.107,10.107,450000.0
2008-11-05 19:05:00,10.265,10.271,10.177,10.24,450000.0
2008-11-05 19:06:00,10.253,10.277,10.197,10.277,400000.0
2008-11-05 19:07:00,10.263,10.263,10.105,10.247,400000.0
2008-11-05 19:08:00,10.254,10.284,10.187,10.189,400000.0
2008-11-05 19:09:00,10.257,10.257,10.115,10.219,500000.0
2008-11-05 19:10:00,10.256,10.3,10.13,10.183,450000.0
2008-11-05 19:11:00,10.272,10.309,10.221,10.308,550000.0
2008-11-05 19:12:00,10.251,10.278,10.165,10.278,350000.0
2008-11-05 19:13:00,10.199,10.333,10.191,10.294,600000.0
2008-11-05 19:14:00,10.312,10.315,10.2,10.2,400000.0
2008-11-05 19:15:00,10.234,10.307,10.221,10.27,350000.0
2008-11-05 19:16:00,10.263,10.293,10.185,10.207,550000.0
2008-11-05 19:17:00,10.25,10.256,10.163,10.185,350000.0
2008-11-05 19:18:00,10.288,10.302,10.164,10.302,350000.0
2008-11-05 19:19:00,10.229,10.348,10.202,10.299,650000.0
2008-11-05 19:20:00,10.305,10.367,10.199,10.231,450000.0
2008-11-05 19:21:00,10.265,10.282,10.136,10.257,400000.0
2008-11-05 19:22:00,10.275,10.279,10.161,10.265,450000.0
2008-11-05 19:23:00,10.287,10.287,10.161,10.184,450000.0
2008-11-05 19:24:00,10.262,10.286,10.121,10.286,550000.0
2008-11-05 19:25:00,10.318,10.329,10.187,10.329,400000.0
2008-11-05 19:26:00,10.31,10.31,10.193,10.282,400000.0
2008-11-05 19:27:00,10.26,10.287,10.164,10.287,450000.0
2008-11-05 19:28:00,10.275,10.275,10.156,10.166,400000.0
2008-11-05 19:29:00,10.142,10.255,10.124,10.132,350000.0
2008-11-05 19:30:00,10.164,10.269,10.147,10.252,350000.0
2008-11-05 19:31:00,10.267,10.286,10.18,10.286,500000.0
2008-11-05 19:32:00,10.189,10.312,10.189,10.195,500000.0
2008-11-05 19:33:00,10.255,10.34,10.208,10.317,400000.0
2008-11-05 19:34:00,10.264,10.383,10.243,10.249,650000.0
2008-11-05 19:35:00,10.242,10.294,10.223,10.223,350000.0
2008-11-05 19:36:00,10.288,10.317,10.225,10.288,350000.0
2008-11-05 19:37:00,10.189,10.276,10.166,10.276,500000.0
2008-11-05 19:38:00,10.224,10.309,10.187,10.287,400000.0
2008-11-05 19:39:00,10.309,10.309,10.185,10.275,400000.0
2008-11-05 19:40:00,10.242,10.309,10.195,10.195,700000.0
2008-11-05 19:41:00,10.261,10.37,10.208,10.208,450000.0
2008-11-05 19:42:00,10.267,10.282,10.157,10.157,500000.0
2008-11-05 19:43:00,10.174,10.26,10.156,10.174,500000.0
2008-11-05 19:44:00,10.245,10.27,10.135,10.27,550000.0
2008-11-05 19:45:00,10.237,10.247,10.175,10.224,400000.0
2008-11-05 19:46:00,10.275,10.279,10.172,10.225,550000.0
2008-11-05 19:47:00,10.254,10.265,10.167,10.167,400000.0
2008-11-05 19:48:00,10.263,10.284,10.18,10.266,350000.0
2008-11-05 19:49:00,10.299,10.307,10.196,10.221,350000.0
2008-11-05 19:50:00,10.272,10.318,10.195,10.316,450000.0
2008-11-05 19:51:00,10.257,10.331,10.202,10.202,350000.0
2008-11-05 19:52:00,10.325,10.325,10.177,10.309,500000.0
2008-11-05 19:53:00,10.255,10.311,10.19,10.298,400000.0
2008-11-05 19:54:00,10.298,10.324,10.205,10.205,400000.0
2008-11-05 19:55:00,10.25,10.33,10.194,10.261,400000.0
2008-11-05 19:56:00,10.252,10.348,10.207,10.287,550000.0
2008-11-05 19:57:00,10.319,10.319,10.206,10.206,450000.0
2008-11-05 19:58:00,10.28,10.31,10.204,10.237,550000.0
2008-11-05 19:59:00,10.304,10.304,10.163,10.277,550000.0
2008-11-05 20:00:00,10.2,10.321,10.192,10.321,350000.0
2008-11-05 20:01:00,10.326,10.359,10.247,10.322,850000.0
2008-11-05 20:02:00,10.259,10.35,10.186,10.27,350000.0
2008-11-05 20:03:00,10.241,10.369,10.23,10.281,500000.0
2008-11-05 20:04:00,10.243,10.383,10.192,10.31,400000.0
2008-11-05 20:05:00,10.261,10.314,10.228,10.238,350000.0
2008-11-05 20:06:00,10.321,10.339,10.254,10.301,500000.0
2008-11-05 20:07:00,10.291,10.333,10.233,10.333,350000.0
2008-11-05 20:08:00,10.353,10.426,10.296,10.318,300000.0
2008-11-05 20:09:00,10.347,10.488,10.347,10.422,900000.0
2008-11-05 20:10:00,10.383,10.43,10.29,10.43,450000.0
2008-11-05 20:11:00,10.361,10.489,10.354,10.489,800000.0
2008-11-05 20:12:00,10.497,10.533,10.397,10.397,400000.0
2008-11-05 20:13:00,10.467,10.501,10.406,10.501,500000.0
2008-11-05 20:14:00,10.416,10.549,10.401,10.401,400000.0
2008-11-05 20:15:00,10.502,10.508,10.457,10.498,500000.0
2008-11-05 20:16:00,10.454,10.528,10.391,10.413,550000.0
2008-11-05 20:17:00,10.455,10.514,10.408,10.42,350000.0
2008-11-05 20:18:00,10.496,10.496,10.326,10.472,500000.0
2008-11-05 20:19:00,10.471,10.528,10.439,10.474,350000.0
2008-11-05 20:20:00,10.485,10.567,10.429,10.551,400000.0
2008-11-05 20:21:00,10.416,10.52,10.412,10.412,350000.0
2008-11-05 20:22:00,10.409,10.504,10.389,10.471,350000.0
2008-11-05 20:23:00,10.465,10.465,10.309,10.403,250000.0
2008-11-05 20:24:00,10.355,10.446,10.322,10.446,450000.0
2008-11-05 20:25:00,10.453,10.458,10.328,10.328,550000.0
2008-11-05 20:26:00,10.425,10.425,10.295,10.34,400000.0
2008-11-05 20:27:00,10.462,10.465,10.438,10.438,250000.0
2008-11-05 20:28:00,10.344,10.428,10.341,10.4,400000.0
2008-11-05 20:29:00,10.4,10.44,10.328,10.398,500000.0
2008-11-05 20:30:00,10.382,10.456,10.361,10.372,400000.0
2008-11-05 20:31:00,10.446,10.447,10.357,10.41,450000.0
2008-11-05 20:32:00,10.385,10.425,10.271,10.271,500000.0
2008-11-05 20:33:00,10.345,10.445,10.345,10.414,500000.0
2008-11-05 20:34:00,10.376,10.413,10.253,10.413,450000.0
2008-11-05 20:35:00,10.411,10.411,10.269,10.341,400000.0
2008-11-05 20:36:00,10.381,10.421,10.256,10.408,450000.0
2008-11-05 20:37:00,10.433,10.45,10.334,10.442,500000.0
2008-11-05 20:38:00,10.37,10.44,10.316,10.361,500000.0
2008-11-05 20:39:00,10.362,10.394,10.323,10.323,350000.0
2008-11-05 20:40:00,10.452,10.465,10.328,10.43,500000.0
2008-11-05 20:41:00,10.334,10.441,10.314,10.421,550000.0
2008-11-05 20:42:00,10.472,10.491,10.384,10.452,550000.0
2008-11-05 20:44:00,10.418,10.436,10.286,10.423,450000.0
2008-11-05 20:45:00,10.421,10.421,10.333,10.42,250000.0
2008-11-05 20:46:00,10.433,10.453,10.367,10.412,400000.0
2008-11-05 20:47:00,10.454,10.454,10.395,10.413,450000.0
2008-11-05 20:48:00,10.416,10.444,10.324,10.405,500000.0
2008-11-05 20:50:00,10.402,10.443,10.379,10.441,250000.0
2008-11-05 20:51:00,10.465,10.465,10.413,10.462,400000.0
2008-11-05 20:52:00,10.404,10.448,10.356,10.381,450000.0
2008-11-05 20:53:00,10.34,10.412,10.34,10.396,500000.0
2008-11-05 20:54:00,10.408,10.455,10.408,10.45,550000.0
2008-11-05 20:55:00,10.424,10.461,10.331,10.457,450000.0
2008-11-05 20:56:00,10.408,10.425,10.371,10.383,350000.0
2008-11-05 20:57:00,10.392,10.451,10.345,10.446,450000.0
2008-11-05 20:58:00,10.358,10.483,10.358,10.425,550000.0
2008-11-05 20:59:00,10.328,10.43,10.299,10.427,350000.0
2008-11-05 21:00:00,10.382,10.433,10.315,10.349,550000.0
2008-11-05 21:01:00,10.36,10.44,10.341,10.412,350000.0
2008-11-05 21:02:00,10.446,10.446,10.343,10.404,450000.0
2008-11-05 21:03:00,10.371,10.443,10.324,10.355,300000.0
2008-11-05 21:04:00,10.298,10.411,10.298,10.356,500000.0
2008-11-05 21:05:00,10.265,10.393,10.265,10.306,550000.0
2008-11-05 21:06:00,10.358,10.429,10.318,10.429,400000.0
2008-11-05 21:07:00,10.381,10.449,10.363,10.438,400000.0
2008-11-05 21:08:00,10.355,10.48,10.348,10.383,400000.0
2008-11-05 21:09:00,10.45,10.45,10.322,10.445,400000.0
2008-11-05 21:10:00,10.336,10.434,10.336,10.351,350000.0
2008-11-05 21:11:00,10.42,10.458,10.308,10.308,400000.0
2008-11-05 21:12:00,10.361,10.441,10.291,10.348,450000.0
2008-11-05 21:13:00,10.396,10.432,10.281,10.432,350000.0
2008-11-05 21:14:00,10.387,10.403,10.262,10.379,450000.0
2008-11-05 21:15:00,10.315,10.409,10.299,10.335,400000.0
2008-11-05 21:16:00,10.35,10.405,10.262,10.362,400000.0
2008-11-05 21:17:00,10.356,10.443,10.334,10.362,400000.0
2008-11-05 21:18:00,10.44,10.453,10.327,10.416,450000.0
2008-11-05 21:19:00,10.349,10.434,10.308,10.347,550000.0
2008-11-05 21:20:00,10.439,10.439,10.336,10.438,400000.0
2008-11-05 21:21:00,10.412,10.412,10.295,10.325,350000.0
2008-11-05 21:22:00,10.306,10.424,10.304,10.424,400000.0
2008-11-05 21:23:00,10.342,10.393,10.313,10.393,350000.0
2008-11-05 21:24:00,10.304,10.429,10.304,10.398,350000.0
2008-11-05 21:25:00,10.317,10.429,10.282,10.29,350000.0
2008-11-05 21:26:00,10.356,10.405,10.243,10.283,500000.0
2008-11-05 21:27:00,10.429,10.458,10.314,10.371,600000.0
2008-11-05 21:28:00,10.326,10.403,10.291,10.382,500000.0
2008-11-05 21:30:00,10.383,10.408,10.296,10.357,400000.0
2008-11-05 21:31:00,10.4,10.4,10.305,10.348,250000.0
2008-11-05 21:32:00,10.299,10.401,10.299,10.337,400000.0
2008-11-05 21:33:00,10.322,10.406,10.321,10.406,250000.0
2008-11-05 21:34:00,10.393,10.418,10.296,10.356,450000.0
2008-11-05 21:35:00,10.371,10.437,10.313,10.426,400000.0
2008-11-05 21:36:00,10.29,10.401,10.29,10.401,400000.0
2008-11-05 21:37:00,10.394,10.452,10.37,10.37,200000.0
2008-11-05 21:38:00,10.433,10.433,10.32,10.365,200000.0
2008-11-05 21:39:00,10.364,10.407,10.286,10.403,750000.0
2008-11-05 21:40:00,10.354,10.43,10.354,10.394,200000.0
2008-11-05 21:41:00,10.431,10.431,10.344,10.344,100000.0
2008-11-05 21:43:00,10.325,10.412,10.253,10.412,600000.0
2008-11-05 21:44:00,10.414,10.427,10.32,10.412,400000.0
2008-11-05 21:45:00,10.334,10.411,10.334,10.406,250000.0
2008-11-05 21:46:00,10.345,10.377,10.345,10.377,100000.0
2008-11-05 21:47:00,10.396,10.453,10.323,10.323,300000.0
2008-11-05 21:48:00,10.419,10.419,10.288,10.288,250000.0
2008-11-05 21:49:00,10.288,10.395,10.288,10.372,450000.0
2008-11-05 21:50:00,10.382,10.422,10.304,10.422,350000.0
2008-11-05 21:51:00,10.372,10.409,10.321,10.348,350000.0
2008-11-05 21:52:00,10.403,10.469,10.328,10.414,300000.0
2008-11-05 21:53:00,10.383,10.418,10.295,10.392,400000.0
2008-11-05 21:54:00,10.358,10.417,10.295,10.417,400000.0
2008-11-05 21:55:00,10.375,10.375,10.239,10.3,650000.0
2008-11-05 21:56:00,10.421,10.421,10.315,10.357,350000.0
2008-11-05 21:57:00,10.364,10.367,10.277,10.302,200000.0
2008-11-05 21:59:00,10.302,10.448,10.302,10.392,550000.0
2008-11-05 22:00:00,10.42,10.423,10.279,10.416,500000.0
2008-11-05 22:01:00,10.393,10.445,10.292,10.403,400000.0
2008-11-05 22:02:00,10.386,10.41,10.261,10.404,400000.0
2008-11-05 22:03:00,10.412,10.418,10.281,10.281,400000.0
2008-11-05 22:05:00,10.398,10.398,10.229,10.361,500000.0
2008-11-05 22:06:00,10.285,10.422,10.285,10.397,600000.0
2008-11-05 22:07:00,10.299,10.413,10.27,10.375,550000.0
2008-11-05 22:08:00,10.428,10.449,10.279,10.41,750000.0
2008-11-05 22:09:00,10.411,10.411,10.277,10.342,450000.0
2008-11-05 22:10:00,10.363,10.474,10.352,10.41,800000.0
2008-11-05 22:11:00,10.359,10.416,10.352,10.392,400000.0
2008-11-05 22:13:00,10.279,10.4,10.262,10.4,400000.0
2008-11-05 22:14:00,10.331,10.413,10.316,10.376,400000.0
2008-11-05 22:15:00,10.324,10.419,10.316,10.325,450000.0
2008-11-05 22:16:00,10.38,10.38,10.255,10.255,400000.0
2008-11-05 22:17:00,10.369,10.369,10.246,10.346,400000.0
2008-11-05 22:18:00,10.347,10.347,10.248,10.251,300000.0
2008-11-05 22:19:00,10.233,10.366,10.233,10.25,400000.0
2008-11-05 22:20:00,10.289,10.325,10.222,10.222,350000.0
2008-11-05 22:21:00,10.307,10.345,10.307,10.309,250000.0
2008-11-05 22:22:00,10.322,10.331,10.218,10.28,350000.0
2008-11-05 22:23:00,10.318,10.343,10.261,10.343,350000.0
2008-11-05 22:24:00,10.283,10.332,10.251,10.266,300000.0
2008-11-05 22:25:00,10.249,10.38,10.242,10.292,500000.0
2008-11-05 22:26:00,10.311,10.369,10.248,10.296,550000.0
2008-11-05 22:27:00,10.354,10.372,10.247,10.247,250000.0
2008-11-05 22:28:00,10.31,10.358,10.244,10.305,400000.0
2008-11-05 22:29:00,10.286,10.355,10.256,10.344,400000.0
2008-11-05 22:30:00,10.314,10.38,10.271,10.311,650000.0
2008-11-05 22:31:00,10.323,10.344,10.267,10.297,400000.0
2008-11-05 22:32:00,10.288,10.313,10.223,10.223,300000.0
2008-11-05 22:33:00,10.235,10.316,10.184,10.185,500000.0
2008-11-05 22:34:00,10.19,10.336,10.19,10.191,250000.0
2008-11-05 22:35:00,10.282,10.302,10.166,10.252,550000.0
2008-11-05 22:36:00,10.25,10.304,10.189,10.301,550000.0
2008-11-05 22:37:00,10.25,10.306,10.158,10.306,350000.0
2008-11-05 22:38:00,10.296,10.347,10.223,10.246,600000.0
2008-11-05 22:39:00,10.333,10.369,10.245,10.327,300000.0
2008-11-05 22:40:00,10.165,10.278,10.165,10.278,400000.0
2008-11-05 22:41:00,10.182,10.305,10.166,10.263,750000.0
2008-11-05 22:42:00,10.268,10.268,10.16,10.16,450000.0
2008-11-05 22:43:00,10.191,10.279,10.191,10.232,300000.0
2008-11-05 22:44:00,10.246,10.267,10.141,10.142,300000.0
2008-11-05 22:45:00,10.188,10.34,10.188,10.254,350000.0
2008-11-05 22:46:00,10.303,10.36,10.205,10.29,350000.0
2008-11-05 22:47:00,10.272,10.294,10.239,10.244,250000.0
2008-11-05 22:48:00,10.211,10.34,10.209,10.34,350000.0
2008-11-05 22:49:00,10.367,10.367,10.214,10.285,550000.0
2008-11-05 22:50:00,10.326,10.346,10.28,10.346,250000.0
2008-11-05 22:51:00,10.364,10.364,10.224,10.281,350000.0
2008-11-05 22:52:00,10.268,10.37,10.268,10.303,400000.0
2008-11-05 22:53:00,10.26,10.332,10.26,10.332,350000.0
2008-11-05 22:54:00,10.255,10.284,10.174,10.184,450000.0
2008-11-05 22:55:00,10.185,10.3,10.184,10.24,400000.0
2008-11-05 22:56:00,10.264,10.278,10.192,10.192,300000.0
2008-11-05 22:57:00,10.205,10.321,10.205,10.209,300000.0
2008-11-05 22:58:00,10.17,10.292,10.17,10.219,400000.0
2008-11-05 22:59:00,10.254,10.333,10.205,10.24,950000.0
2008-11-05 23:00:00,10.2,10.294,10.182,10.231,450000.0
2008-11-05 23:02:00,10.265,10.308,10.214,10.308,250000.0
2008-11-05 23:04:00,10.323,10.323,10.239,10.313,350000.0
2008-11-05 23:06:00,10.33,10.33,10.218,10.218,100000.0
2008-11-05 23:07:00,10.302,10.311,10.204,10.253,250000.0
2008-11-05 23:09:00,10.242,10.342,10.237,10.256,450000.0
2008-11-05 23:10:00,10.277,10.277,10.253,10.253,100000.0
2008-11-05 23:11:00,10.312,10.345,10.279,10.32,250000.0
2008-11-05 23:12:00,10.336,10.365,10.219,10.344,500000.0
2008-11-05 23:13:00,10.342,10.376,10.308,10.351,250000.0
2008-11-05 23:14:00,10.304,10.328,10.237,10.237,350000.0
2008-11-05 23:15:00,10.364,10.364,10.287,10.335,200000.0
2008-11-05 23:16:00,10.348,10.365,10.257,10.305,400000.0
2008-11-05 23:17:00,10.315,10.382,10.275,10.347,400000.0
2008-11-05 23:18:00,10.341,10.374,10.263,10.263,350000.0
2008-11-05 23:19:00,10.332,10.338,10.249,10.315,350000.0
2008-11-05 23:20:00,10.291,10.35,10.212,10.272,550000.0
2008-11-05 23:21:00,10.33,10.33,10.329,10.329,100000.0
2008-11-05 23:25:00,10.286,10.352,10.241,10.349,350000.0
2008-11-05 23:26:00,10.346,10.374,10.269,10.357,300000.0
2008-11-05 23:28:00,10.253,10.328,10.239,10.328,350000.0
2008-11-05 23:30:00,10.283,10.359,10.274,10.359,350000.0
2008-11-05 23:34:00,10.364,10.37,10.248,10.37,400000.0
2008-11-05 23:35:00,10.355,10.355,10.308,10.312,200000.0
2008-11-05 23:36:00,10.353,10.353,10.266,10.291,400000.0
2008-11-05 23:39:00,10.331,10.331,10.223,10.318,400000.0
2008-11-05 23:40:00,10.332,10.348,10.242,10.31,550000.0
2008-11-05 23:41:00,10.334,10.34,10.316,10.316,200000.0
2008-11-05 23:45:00,10.328,10.328,10.189,10.31,400000.0
2008-11-05 23:46:00,10.337,10.362,10.22,10.33,600000.0
2008-11-05 23:47:00,10.255,10.35,10.219,10.324,400000.0
2008-11-05 23:48:00,10.347,10.352,10.219,10.348,350000.0
2008-11-05 23:49:00,10.298,10.35,10.21,10.21,400000.0
2008-11-05 23:50:00,10.312,10.344,10.188,10.323,550000.0
2008-11-05 23:51:00,10.345,10.345,10.282,10.293,350000.0
2008-11-05 23:52:00,10.3,10.3,10.144,10.263,350000.0
2008-11-05 23:53:00,10.214,10.328,10.214,10.257,350000.0
2008-11-05 23:54:00,10.305,10.305,10.183,10.27,250000.0
2008-11-05 23:55:00,10.263,10.301,10.158,10.246,400000.0
2008-11-05 23:56:00,10.302,10.302,10.195,10.229,350000.0
2008-11-05 23:57:00,10.181,10.29,10.181,10.25,500000.0
2008-11-05 23:58:00,10.213,10.295,10.213,10.248,200000.0
2008-11-05 23:59:00,10.242,10.26,10.145,10.236,600000.0
2008-11-06 00:00:00,10.192,10.277,10.192,10.259,500000.0
2008-11-06 00:01:00,10.221,10.265,10.126,10.178,600000.0
2008-11-06 00:02:00,10.234,10.289,10.198,10.252,250000.0
2008-11-06 00:03:00,10.21,10.258,10.201,10.201,300000.0
2008-11-06 00:04:00,10.206,10.241,10.128,10.216,350000.0
2008-11-06 00:05:00,10.17,10.268,10.132,10.178,450000.0
2008-11-06 00:06:00,10.199,10.273,10.183,10.251,250000.0
2008-11-06 00:07:00,10.237,10.282,10.182,10.282,300000.0
2008-11-06 00:08:00,10.134,10.258,10.134,10.207,550000.0
2008-11-06 00:09:00,10.24,10.24,10.105,10.198,400000.0
2008-11-06 00:10:00,10.242,10.242,10.161,10.225,450000.0
2008-11-06 00:11:00,10.166,10.329,10.166,10.285,600000.0
2008-11-06 00:12:00,10.246,10.262,10.146,10.15,450000.0
2008-11-06 00:13:00,10.222,10.247,10.109,10.243,650000.0
2008-11-06 00:14:00,10.221,10.282,10.157,10.239,750000.0
2008-11-06 00:15:00,10.141,10.269,10.09,10.269,550000.0
2008-11-06 00:16:00,10.066,10.198,10.066,10.198,350000.0
2008-11-06 00:18:00,10.2,10.228,10.116,10.133,350000.0
2008-11-06 00:19:00,10.244,10.244,10.12,10.127,550000.0
2008-11-06 00:20:00,10.222,10.222,10.11,10.194,450000.0
2008-11-06 00:21:00,10.189,10.29,10.127,10.155,250000.0
2008-11-06 00:22:00,10.168,10.254,10.089,10.254,300000.0
2008-11-06 00:23:00,10.112,10.175,10.112,10.145,250000.0
2008-11-06 00:24:00,10.233,10.233,10.182,10.182,150000.0
2008-11-06 00:27:00,10.24,10.24,10.192,10.192,100000.0
2008-11-06 00:30:00,10.201,10.201,10.081,10.194,200000.0
2008-11-06 00:32:00,10.264,10.264,10.145,10.166,400000.0
2008-11-06 00:33:00,10.242,10.242,10.094,10.094,150000.0
2008-11-06 00:34:00,10.21,10.213,10.21,10.213,100000.0
2008-11-06 00:35:00,10.246,10.246,10.246,10.246,50000.0
2008-11-06 00:36:00,10.205,10.205,10.121,10.144,200000.0
2008-11-06 00:38:00,10.229,10.274,10.145,10.145,300000.0
2008-11-06 00:39:00,10.187,10.227,10.127,10.227,200000.0
2008-11-06 00:40:00,10.141,10.216,10.068,10.106,1150000.0
2008-11-06 00:41:00,10.221,10.224,10.221,10.224,100000.0
2008-11-06 00:43:00,10.138,10.274,10.138,10.193,300000.0
2008-11-06 00:44:00,10.143,10.227,10.143,10.143,200000.0
2008-11-06 00:45:00,10.231,10.246,10.166,10.215,350000.0
2008-11-06 00:50:00,10.141,10.194,10.135,10.135,150000.0
2008-11-06 00:51:00,10.28,10.28,10.179,10.179,350000.0
2008-11-06 00:53:00,10.126,10.248,10.126,10.243,350000.0
2008-11-06 00:55:00,10.222,10.259,10.119,10.259,450000.0
2008-11-06 01:00:00,10.219,10.228,10.093,10.214,1000000.0
2008-11-06 01:01:00,10.176,10.238,10.12,10.163,800000.0
2008-11-06 01:02:00,10.183,10.238,10.177,10.196,350000.0
2008-11-06 01:03:00,10.251,10.251,10.158,10.233,300000.0
2008-11-06 01:04:00,10.221,10.252,10.097,10.142,750000.0
2008-11-06 01:05:00,10.198,10.28,10.147,10.252,350000.0
2008-11-06 01:06:00,10.171,10.255,10.139,10.241,400000.0
2008-11-06 01:07:00,10.133,10.233,10.082,10.203,350000.0
2008-11-06 01:08:00,10.225,10.225,10.083,10.151,400000.0
2008-11-06 01:09:00,10.221,10.256,10.1,10.212,400000.0
2008-11-06 01:10:00,10.227,10.24,10.105,10.202,700000.0
2008-11-06 01:11:00,10.231,10.235,10.122,10.225,450000.0
2008-11-06 01:12:00,10.234,10.234,10.081,10.206,550000.0
2008-11-06 01:14:00,10.285,10.285,10.157,10.157,400000.0
2008-11-06 01:15:00,10.245,10.245,10.092,10.112,400000.0
2008-11-06 01:16:00,10.203,10.241,10.174,10.241,250000.0
2008-11-06 01:17:00,10.287,10.287,10.167,10.265,450000.0
2008-11-06 01:18:00,10.225,10.268,10.124,10.124,450000.0
2008-11-06 01:19:00,10.162,10.279,10.162,10.214,400000.0
2008-11-06 01:20:00,10.235,10.285,10.177,10.268,750000.0
2008-11-06 01:21:00,10.264,10.299,10.219,10.258,350000.0
2008-11-06 01:22:00,10.254,10.254,10.129,10.129,400000.0
2008-11-06 01:23:00,10.192,10.251,10.143,10.149,500000.0
2008-11-06 01:24:00,10.261,10.263,10.161,10.259,500000.0
2008-11-06 01:25:00,10.266,10.27,10.206,10.244,400000.0
2008-11-06 01:28:00,10.141,10.247,10.126,10.22,550000.0
2008-11-06 01:30:00,10.134,10.223,10.127,10.127,300000.0
2008-11-06 01:34:00,10.258,10.258,10.094,10.115,550000.0
2008-11-06 01:35:00,10.215,10.252,10.192,10.244,250000.0
2008-11-06 01:36:00,10.2,10.266,10.149,10.205,400000.0
2008-11-06 01:37:00,10.229,10.229,10.122,10.159,250000.0
2008-11-06 01:38:00,10.195,10.276,10.171,10.243,350000.0
2008-11-06 01:39:00,10.215,10.274,10.142,10.237,600000.0
2008-11-06 01:40:00,10.234,10.281,10.144,10.18,550000.0
2008-11-06 01:41:00,10.27,10.27,10.198,10.239,550000.0
2008-11-06 01:42:00,10.199,10.341,10.199,10.28,450000.0
2008-11-06 01:43:00,10.248,10.288,10.194,10.288,350000.0
2008-11-06 01:44:00,10.281,10.281,10.178,10.27,350000.0
2008-11-06 01:45:00,10.217,10.258,10.154,10.229,400000.0
2008-11-06 01:46:00,10.28,10.305,10.159,10.264,550000.0
2008-11-06 01:47:00,10.169,10.273,10.106,10.273,350000.0
2008-11-06 01:48:00,10.289,10.304,10.186,10.186,350000.0
2008-11-06 01:49:00,10.253,10.274,10.169,10.267,350000.0
2008-11-06 01:50:00,10.289,10.289,10.158,10.267,550000.0
2008-11-06 01:51:00,10.264,10.296,10.148,10.296,350000.0
2008-11-06 01:52:00,10.179,10.322,10.175,10.175,150000.0
2008-11-06 01:53:00,10.216,10.216,10.216,10.216,50000.0
2008-11-06 01:54:00,10.2,10.225,10.113,10.153,400000.0
2008-11-06 01:55:00,10.189,10.284,10.163,10.284,350000.0
2008-11-06 01:57:00,10.114,10.274,10.114,10.274,400000.0
2008-11-06 01:58:00,10.289,10.289,10.167,10.177,350000.0
2008-11-06 02:02:00,10.214,10.223,10.119,10.119,350000.0
2008-11-06 02:05:00,10.226,10.273,10.226,10.273,150000.0
2008-11-06 02:07:00,10.174,10.27,10.126,10.159,250000.0
2008-11-06 02:08:00,10.213,10.238,10.163,10.215,250000.0
2008-11-06 02:10:00,10.132,10.217,10.132,10.19,500000.0
2008-11-06 02:11:00,10.212,10.279,10.125,10.172,550000.0
2008-11-06 02:12:00,10.19,10.31,10.19,10.253,400000.0
2008-11-06 02:13:00,10.204,10.231,10.128,10.198,350000.0
2008-11-06 02:14:00,10.187,10.298,10.157,10.245,500000.0
2008-11-06 02:15:00,10.215,10.272,10.175,10.181,500000.0
2008-11-06 02:16:00,10.269,10.29,10.149,10.155,600000.0
2008-11-06 02:17:00,10.231,10.231,10.105,10.202,300000.0
2008-11-06 02:18:00,10.161,10.23,10.081,10.165,650000.0
2008-11-06 02:19:00,10.229,10.229,10.1,10.2,500000.0
2008-11-06 02:20:00,10.085,10.226,10.085,10.09,400000.0
2008-11-06 02:21:00,10.191,10.234,10.091,10.2,400000.0
2008-11-06 02:22:00,10.189,10.204,10.082,10.168,400000.0
2008-11-06 02:23:00,10.177,10.217,10.155,10.206,550000.0
2008-11-06 02:24:00,10.239,10.239,10.188,10.209,250000.0
2008-11-06 02:25:00,10.211,10.237,10.138,10.237,300000.0
2008-11-06 02:28:00,10.161,10.218,10.114,10.213,350000.0
2008-11-06 02:29:00,10.223,10.223,10.111,10.208,400000.0
2008-11-06 02:30:00,10.189,10.252,10.108,10.168,400000.0
2008-11-06 02:31:00,10.16,10.249,10.108,10.108,500000.0
2008-11-06 02:32:00,10.221,10.221,10.089,10.089,300000.0
2008-11-06 02:33:00,10.173,10.195,10.126,10.135,550000.0
2008-11-06 02:34:00,10.194,10.281,10.129,10.173,350000.0
2008-11-06 02:35:00,10.11,10.189,10.064,10.131,300000.0
2008-11-06 02:36:00,10.157,10.21,10.157,10.21,100000.0
2008-11-06 02:37:00,10.231,10.231,10.133,10.153,150000.0
2008-11-06 02:38:00,10.19,10.19,10.122,10.122,100000.0
2008-11-06 02:39:00,10.212,10.223,10.142,10.142,550000.0
2008-11-06 02:40:00,10.138,10.231,10.129,10.231,400000.0
2008-11-06 02:41:00,10.136,10.231,10.136,10.222,450000.0
2008-11-06 02:42:00,10.193,10.235,10.11,10.148,400000.0
2008-11-06 02:43:00,10.207,10.207,10.121,10.171,300000.0
2008-11-06 02:44:00,10.169,10.21,10.077,10.21,500000.0
2008-11-06 02:45:00,10.186,10.23,10.071,10.141,450000.0
2008-11-06 02:46:00,10.199,10.213,10.102,10.108,450000.0
2008-11-06 02:49:00,10.192,10.199,10.067,10.158,600000.0
2008-11-06 02:50:00,10.12,10.191,10.029,10.05,550000.0
2008-11-06 02:51:00,10.128,10.155,10.053,10.08,250000.0
2008-11-06 02:53:00,10.196,10.236,10.13,10.16,600000.0
2008-11-06 02:54:00,10.136,10.215,10.102,10.13,600000.0
2008-11-06 02:55:00,10.142,10.25,10.1,10.137,550000.0
2008-11-06 02:56:00,10.165,10.185,10.089,10.125,550000.0
2008-11-06 02:57:00,10.117,10.175,10.117,10.136,200000.0
2008-11-06 02:58:00,10.191,10.221,10.191,10.221,100000.0
2008-11-06 02:59:00,10.146,10.146,10.038,10.106,450000.0
2008-11-06 03:00:00,10.156,10.156,10.04,10.066,350000.0
2008-11-06 03:01:00,10.119,10.18,10.084,10.116,450000.0
2008-11-06 03:02:00,10.105,10.172,10.105,10.172,100000.0
2008-11-06 03:03:00,10.195,10.195,10.061,10.165,200000.0
2008-11-06 03:04:00,10.092,10.189,10.092,10.189,450000.0
2008-11-06 03:06:00,10.148,10.209,10.103,10.103,300000.0
2008-11-06 03:07:00,10.19,10.19,10.102,10.136,300000.0
2008-11-06 03:08:00,10.169,10.212,10.093,10.196,600000.0
2008-11-06 03:09:00,10.191,10.191,10.057,10.109,1050000.0
2008-11-06 03:10:00,10.176,10.191,10.068,10.068,350000.0
2008-11-06 03:11:00,10.152,10.209,10.067,10.067,300000.0
2008-11-06 03:12:00,10.157,10.196,10.038,10.038,300000.0
2008-11-06 03:13:00,10.183,10.188,10.072,10.085,550000.0
2008-11-06 03:14:00,10.157,10.194,10.073,10.189,350000.0
2008-11-06 03:15:00,10.171,10.171,10.093,10.158,250000.0
2008-11-06 03:16:00,10.164,10.197,10.144,10.144,250000.0
2008-11-06 03:17:00,10.184,10.184,10.064,10.131,250000.0
2008-11-06 03:18:00,10.195,10.213,10.073,10.186,500000.0
2008-11-06 03:19:00,10.117,10.205,10.079,10.079,300000.0
2008-11-06 03:20:00,10.182,10.233,10.097,10.233,400000.0
2008-11-06 03:21:00,10.219,10.232,10.119,10.232,150000.0
2008-11-06 03:22:00,10.17,10.229,10.17,10.229,200000.0
2008-11-06 03:23:00,10.135,10.255,10.122,10.207,550000.0
2008-11-06 03:24:00,10.164,10.202,10.118,10.173,250000.0
2008-11-06 03:25:00,10.2,10.2,10.092,10.177,400000.0
2008-11-06 03:26:00,10.164,10.226,10.117,10.169,200000.0
2008-11-06 03:27:00,10.172,10.249,10.172,10.173,350000.0
2008-11-06 03:28:00,10.137,10.264,10.122,10.191,300000.0
2008-11-06 03:29:00,10.221,10.222,10.063,10.141,950000.0
2008-11-06 03:30:00,10.148,10.232,10.148,10.227,550000.0
2008-11-06 03:31:00,10.149,10.255,10.149,10.176,250000.0
2008-11-06 03:32:00,10.148,10.261,10.148,10.158,350000.0
2008-11-06 03:33:00,10.151,10.243,10.151,10.211,350000.0
2008-11-06 03:34:00,10.132,10.26,10.124,10.18,350000.0
2008-11-06 03:35:00,10.198,10.24,10.198,10.225,250000.0
2008-11-06 03:36:00,10.22,10.244,10.107,10.121,550000.0
2008-11-06 03:37:00,10.268,10.268,10.162,10.162,550000.0
2008-11-06 03:38:00,10.154,10.272,10.146,10.272,200000.0
2008-11-06 03:39:00,10.206,10.242,10.122,10.17,700000.0
2008-11-06 03:40:00,10.23,10.266,10.124,10.244,750000.0
2008-11-06 03:41:00,10.218,10.274,10.14,10.15,550000.0
2008-11-06 03:42:00,10.282,10.282,10.188,10.189,350000.0
2008-11-06 03:43:00,10.219,10.219,10.155,10.214,250000.0
2008-11-06 03:44:00,10.162,10.281,10.133,10.175,500000.0
2008-11-06 03:45:00,10.233,10.256,10.135,10.16,350000.0
2008-11-06 03:46:00,10.237,10.273,10.167,10.273,300000.0
2008-11-06 03:47:00,10.247,10.276,10.13,10.248,900000.0
2008-11-06 03:48:00,10.204,10.303,10.182,10.264,600000.0
2008-11-06 03:49:00,10.277,10.312,10.166,10.192,600000.0
2008-11-06 03:50:00,10.25,10.281,10.208,10.281,650000.0
2008-11-06 03:51:00,10.186,10.26,10.126,10.26,400000.0
2008-11-06 03:52:00,10.19,10.294,10.19,10.267,300000.0
2008-11-06 03:53:00,10.231,10.231,10.114,10.167,650000.0
2008-11-06 03:54:00,10.248,10.26,10.122,10.26,850000.0
2008-11-06 03:55:00,10.28,10.281,10.172,10.274,600000.0
2008-11-06 03:56:00,10.148,10.326,10.148,10.271,450000.0
2008-11-06 03:58:00,10.218,10.241,10.122,10.241,350000.0
2008-11-06 04:00:00,10.106,10.228,10.106,10.223,350000.0
2008-11-06 04:02:00,10.236,10.276,10.108,10.168,400000.0
2008-11-06 04:04:00,10.241,10.293,10.196,10.261,250000.0
2008-11-06 04:05:00,10.172,10.257,10.134,10.145,350000.0
2008-11-06 04:06:00,10.172,10.314,10.144,10.266,550000.0
2008-11-06 04:07:00,10.176,10.253,10.127,10.19,550000.0
2008-11-06 04:08:00,10.271,10.271,10.141,10.254,550000.0
2008-11-06 04:09:00,10.215,10.215,10.114,10.141,350000.0
2008-11-06 04:10:00,10.163,10.257,10.163,10.168,350000.0
2008-11-06 04:11:00,10.163,10.271,10.096,10.201,300000.0
2008-11-06 04:12:00,10.141,10.2,10.131,10.2,350000.0
2008-11-06 04:13:00,10.279,10.279,10.12,10.235,600000.0
2008-11-06 04:14:00,10.143,10.229,10.143,10.144,250000.0
2008-11-06 04:15:00,10.142,10.212,10.037,10.212,350000.0
2008-11-06 04:16:00,10.15,10.226,10.1,10.223,450000.0
2008-11-06 04:17:00,10.22,10.246,10.102,10.197,350000.0
2008-11-06 04:18:00,10.217,10.221,10.11,10.119,550000.0
2008-11-06 04:19:00,10.068,10.217,10.035,10.217,700000.0
2008-11-06 04:20:00,10.122,10.269,10.122,10.174,350000.0
2008-11-06 04:21:00,10.133,10.215,10.081,10.21,250000.0
2008-11-06 04:22:00,10.195,10.258,10.115,10.236,850000.0
2008-11-06 04:23:00,10.167,10.251,10.167,10.206,350000.0
2008-11-06 04:24:00,10.231,10.231,10.161,10.216,350000.0
2008-11-06 04:26:00,10.146,10.146,10.106,10.106,150000.0
2008-11-06 04:27:00,10.2,10.25,10.085,10.085,600000.0
2008-11-06 04:28:00,10.191,10.231,10.063,10.231,550000.0
2008-11-06 04:29:00,10.227,10.282,10.109,10.117,550000.0
2008-11-06 04:30:00,10.258,10.258,10.144,10.25,550000.0
2008-11-06 04:31:00,10.174,10.232,10.082,10.205,250000.0
2008-11-06 04:32:00,10.133,10.2,10.089,10.147,400000.0
2008-11-06 04:33:00,10.18,10.208,10.14,10.168,350000.0
2008-11-06 04:34:00,10.196,10.281,10.13,10.13,550000.0
2008-11-06 04:35:00,10.148,10.264,10.148,10.227,200000.0
2008-11-06 04:36:00,10.19,10.225,10.18,10.225,300000.0
2008-11-06 04:37:00,10.193,10.3,10.115,10.115,400000.0
2008-11-06 04:40:00,10.181,10.181,10.181,10.181,50000.0
2008-11-06 04:41:00,10.073,10.204,10.071,10.204,300000.0
2008-11-06 04:43:00,10.159,10.159,10.159,10.159,50000.0
2008-11-06 04:44:00,10.197,10.206,10.145,10.145,350000.0
2008-11-06 04:45:00,10.205,10.212,10.083,10.151,250000.0
2008-11-06 04:46:00,10.213,10.251,10.126,10.222,450000.0
2008-11-06 04:47:00,10.216,10.216,10.148,10.148,400000.0
2008-11-06 04:48:00,10.244,10.244,10.204,10.204,150000.0
2008-11-06 04:49:00,10.224,10.236,10.138,10.236,200000.0
2008-11-06 04:50:00,10.171,10.196,10.056,10.194,400000.0
2008-11-06 04:51:00,10.208,10.246,10.113,10.113,400000.0
2008-11-06 04:52:00,10.168,10.2,10.168,10.2,100000.0
2008-11-06 04:53:00,10.174,10.174,10.06,10.06,200000.0
2008-11-06 04:54:00,10.184,10.184,10.034,10.153,400000.0
2008-11-06 04:55:00,10.139,10.216,10.139,10.214,350000.0
2008-11-06 04:56:00,10.209,10.239,10.128,10.186,300000.0
2008-11-06 04:57:00,10.232,10.263,10.167,10.167,350000.0
2008-11-06 04:58:00,10.183,10.204,10.08,10.179,450000.0
2008-11-06 04:59:00,10.16,10.196,10.06,10.06,500000.0
2008-11-06 05:00:00,10.159,10.217,10.073,10.168,1100000.0
2008-11-06 05:01:00,10.13,10.216,10.126,10.137,450000.0
2008-11-06 05:02:00,10.187,10.245,10.126,10.234,350000.0
2008-11-06 05:03:00,10.188,10.233,10.188,10.21,250000.0
2008-11-06 05:04:00,10.257,10.257,10.145,10.253,650000.0
2008-11-06 05:05:00,10.151,10.261,10.113,10.173,500000.0
2008-11-06 05:06:00,10.183,10.236,10.124,10.202,400000.0
2008-11-06 05:07:00,10.245,10.245,10.119,10.244,500000.0
2008-11-06 05:08:00,10.189,10.228,10.106,10.182,600000.0
2008-11-06 05:09:00,10.211,10.256,10.181,10.199,300000.0
2008-11-06 05:10:00,10.064,10.214,10.064,10.214,450000.0
2008-11-06 05:11:00,10.223,10.223,10.132,10.187,550000.0
2008-11-06 05:12:00,10.246,10.246,10.103,10.225,650000.0
2008-11-06 05:13:00,10.082,10.204,10.082,10.176,350000.0
2008-11-06 05:14:00,10.201,10.201,10.079,10.184,450000.0
2008-11-06 05:15:00,10.189,10.214,10.132,10.132,250000.0
2008-11-06 05:16:00,10.114,10.244,10.113,10.239,400000.0
2008-11-06 05:17:00,10.211,10.248,10.084,10.21,400000.0
2008-11-06 05:18:00,10.241,10.241,10.085,10.229,650000.0
2008-11-06 05:19:00,10.229,10.231,10.142,10.153,550000.0
2008-11-06 05:20:00,10.22,10.223,10.127,10.149,500000.0
2008-11-06 05:21:00,10.221,10.223,10.129,10.142,350000.0
2008-11-06 05:22:00,10.194,10.22,10.1,10.193,550000.0
2008-11-06 05:23:00,10.183,10.215,10.089,10.089,350000.0
2008-11-06 05:24:00,10.16,10.268,10.137,10.148,750000.0
2008-11-06 05:25:00,10.203,10.203,10.117,10.155,300000.0
2008-11-06 05:26:00,10.203,10.203,10.089,10.092,250000.0
2008-11-06 05:27:00,10.221,10.249,10.134,10.249,550000.0
2008-11-06 05:30:00,10.118,10.124,10.118,10.124,100000.0
2008-11-06 05:31:00,10.204,10.213,10.187,10.187,150000.0
2008-11-06 05:32:00,10.145,10.2,10.135,10.171,350000.0
2008-11-06 05:33:00,10.177,10.198,10.133,10.152,400000.0
2008-11-06 05:35:00,10.103,10.203,10.103,10.196,300000.0
2008-11-06 05:36:00,10.181,10.243,10.118,10.118,450000.0
2008-11-06 05:38:00,10.224,10.224,10.138,10.201,350000.0
2008-11-06 05:39:00,10.201,10.215,10.116,10.116,400000.0
2008-11-06 05:40:00,10.107,10.221,10.092,10.128,300000.0
2008-11-06 05:41:00,10.195,10.195,10.13,10.13,100000.0
2008-11-06 05:42:00,10.168,10.251,10.132,10.221,400000.0
2008-11-06 05:43:00,10.212,10.256,10.13,10.13,400000.0
2008-11-06 05:44:00,10.195,10.239,10.176,10.226,300000.0
2008-11-06 05:45:00,10.139,10.233,10.123,10.233,300000.0
2008-11-06 05:47:00,10.19,10.222,10.103,10.103,250000.0
2008-11-06 05:48:00,10.145,10.257,10.145,10.226,400000.0
2008-11-06 05:49:00,10.224,10.246,10.115,10.153,400000.0
2008-11-06 05:50:00,10.189,10.257,10.1,10.196,550000.0
2008-11-06 05:51:00,10.143,10.225,10.055,10.084,500000.0
2008-11-06 05:52:00,10.206,10.216,10.118,10.144,300000.0
2008-11-06 05:53:00,10.255,10.255,10.108,10.11,350000.0
2008-11-06 05:54:00,10.15,10.264,10.116,10.264,400000.0
2008-11-06 05:55:00,10.136,10.225,10.12,10.154,450000.0
2008-11-06 05:56:00,10.138,10.214,10.092,10.189,400000.0
2008-11-06 05:57:00,10.151,10.152,10.06,10.128,550000.0
2008-11-06 05:58:00,10.181,10.253,10.181,10.253,200000.0
2008-11-06 05:59:00,10.251,10.251,10.165,10.207,250000.0
2008-11-06 06:00:00,10.134,10.201,10.079,10.181,500000.0
2008-11-06 06:01:00,10.099,10.22,10.099,10.159,350000.0
2008-11-06 06:02:00,10.208,10.208,10.128,10.151,550000.0
2008-11-06 06:03:00,10.17,10.231,10.105,10.154,550000.0
2008-11-06 06:04:00,10.211,10.237,10.16,10.222,400000.0
2008-11-06 06:05:00,10.102,10.233,10.064,10.109,350000.0
2008-11-06 06:06:00,10.144,10.283,10.144,10.192,300000.0
2008-11-06 06:07:00,10.215,10.215,10.046,10.073,550000.0
2008-11-06 06:08:00,10.157,10.226,10.083,10.205,400000.0
2008-11-06 06:09:00,10.185,10.234,10.078,10.188,900000.0
2008-11-06 06:10:00,10.135,10.197,10.068,10.176,550000.0
2008-11-06 06:11:00,10.134,10.242,10.094,10.094,400000.0
2008-11-06 06:12:00,10.245,10.245,10.182,10.229,300000.0
2008-11-06 06:13:00,10.116,10.183,10.064,10.18,550000.0
2008-11-06 06:14:00,10.105,10.252,10.105,10.184,400000.0
2008-11-06 06:15:00,10.067,10.178,10.067,10.08,350000.0
2008-11-06 06:16:00,10.193,10.207,10.065,10.146,400000.0
2008-11-06 06:17:00,10.186,10.216,10.053,10.106,450000.0
2008-11-06 06:18:00,10.164,10.22,10.137,10.194,250000.0
2008-11-06 06:19:00,10.227,10.227,10.133,10.133,550000.0
2008-11-06 06:20:00,10.212,10.22,10.096,10.201,500000.0
2008-11-06 06:21:00,10.228,10.28,10.135,10.137,600000.0
2008-11-06 06:22:00,10.229,10.241,10.124,10.128,400000.0
2008-11-06 06:23:00,10.238,10.24,10.095,10.102,350000.0
2008-11-06 06:24:00,10.103,10.264,10.103,10.264,350000.0
2008-11-06 06:25:00,10.174,10.216,10.109,10.191,500000.0
2008-11-06 06:27:00,10.202,10.219,10.076,10.219,450000.0
2008-11-06 06:28:00,10.145,10.219,10.086,10.147,550000.0
2008-11-06 06:29:00,10.099,10.216,10.099,10.16,550000.0
2008-11-06 06:30:00,10.238,10.259,10.114,10.188,450000.0
2008-11-06 06:31:00,10.137,10.243,10.12,10.139,400000.0
2008-11-06 06:32:00,10.244,10.244,10.118,10.227,550000.0
2008-11-06 06:33:00,10.128,10.227,10.093,10.195,350000.0
2008-11-06 06:34:00,10.198,10.28,10.195,10.198,400000.0
2008-11-06 06:35:00,10.205,10.256,10.133,10.247,450000.0
2008-11-06 06:36:00,10.185,10.261,10.155,10.226,450000.0
2008-11-06 06:37:00,10.159,10.281,10.139,10.159,550000.0
2008-11-06 06:38:00,10.169,10.291,10.133,10.271,550000.0
2008-11-06 06:39:00,10.177,10.294,10.155,10.289,950000.0
2008-11-06 06:40:00,10.223,10.223,10.089,10.2,450000.0
2008-11-06 06:41:00,10.128,10.219,10.108,10.168,500000.0
2008-11-06 06:42:00,10.09,10.217,10.09,10.18,450000.0
2008-11-06 06:43:00,10.186,10.23,10.13,10.151,550000.0
2008-11-06 06:44:00,10.136,10.204,10.087,10.093,350000.0
2008-11-06 06:45:00,10.152,10.228,10.126,10.197,550000.0
2008-11-06 06:46:00,10.154,10.265,10.134,10.206,550000.0
2008-11-06 06:47:00,10.1,10.216,10.092,10.092,550000.0
2008-11-06 06:48:00,10.187,10.215,10.07,10.07,500000.0
2008-11-06 06:49:00,10.144,10.272,10.114,10.222,800000.0
2008-11-06 06:50:00,10.09,10.215,10.087,10.143,350000.0
2008-11-06 06:51:00,10.198,10.226,10.074,10.223,400000.0
2008-11-06 06:52:00,10.165,10.242,10.104,10.242,550000.0
2008-11-06 06:53:00,10.128,10.22,10.104,10.145,550000.0
2008-11-06 06:54:00,10.142,10.201,10.065,10.201,300000.0
2008-11-06 06:55:00,10.238,10.238,10.136,10.213,550000.0
2008-11-06 06:56:00,10.155,10.229,10.111,10.121,550000.0
2008-11-06 06:57:00,10.166,10.255,10.137,10.201,550000.0
2008-11-06 06:58:00,10.185,10.185,10.071,10.103,450000.0
2008-11-06 06:59:00,10.176,10.282,10.141,10.141,650000.0
2008-11-06 07:00:00,10.234,10.234,10.139,10.196,350000.0
2008-11-06 07:01:00,10.172,10.246,10.145,10.183,450000.0
2008-11-06 07:02:00,10.127,10.218,10.103,10.183,250000.0
2008-11-06 07:03:00,10.149,10.232,10.089,10.232,450000.0
2008-11-06 07:04:00,10.212,10.241,10.099,10.128,500000.0
2008-11-06 07:05:00,10.182,10.256,10.108,10.215,500000.0
2008-11-06 07:06:00,10.117,10.243,10.117,10.143,300000.0
2008-11-06 07:07:00,10.212,10.237,10.128,10.214,500000.0
2008-11-06 07:08:00,10.174,10.243,10.133,10.173,500000.0
2008-11-06 07:09:00,10.15,10.266,10.144,10.144,400000.0
2008-11-06 07:10:00,10.24,10.24,10.11,10.201,350000.0
2008-11-06 07:11:00,10.268,10.268,10.153,10.16,350000.0
2008-11-06 07:12:00,10.154,10.303,10.154,10.17,400000.0
2008-11-06 07:13:00,10.116,10.241,10.105,10.123,400000.0
2008-11-06 07:14:00,10.14,10.236,10.14,10.18,400000.0
2008-11-06 07:15:00,10.234,10.234,10.088,10.211,300000.0
2008-11-06 07:16:00,10.263,10.263,10.112,10.239,350000.0
2008-11-06 07:17:00,10.205,10.253,10.144,10.253,350000.0
2008-11-06 07:18:00,10.244,10.287,10.17,10.285,300000.0
2008-11-06 07:20:00,10.139,10.209,10.139,10.209,150000.0
2008-11-06 07:21:00,10.177,10.324,10.177,10.28,350000.0
2008-11-06 07:22:00,10.163,10.223,10.113,10.223,350000.0
2008-11-06 07:23:00,10.204,10.267,10.168,10.267,350000.0
2008-11-06 07:24:00,10.161,10.278,10.161,10.222,450000.0
2008-11-06 07:25:00,10.176,10.281,10.152,10.216,550000.0
2008-11-06 07:26:00,10.169,10.219,10.125,10.127,400000.0
2008-11-06 07:27:00,10.241,10.241,10.105,10.164,500000.0
2008-11-06 07:28:00,10.224,10.27,10.155,10.217,400000.0
2008-11-06 07:29:00,10.238,10.241,10.188,10.217,250000.0
2008-11-06 07:30:00,10.204,10.229,10.093,10.093,500000.0
2008-11-06 07:32:00,10.208,10.235,10.121,10.194,450000.0
2008-11-06 07:39:00,10.185,10.224,10.079,10.206,400000.0
2008-11-06 07:40:00,10.219,10.239,10.113,10.239,350000.0
2008-11-06 07:41:00,10.199,10.24,10.108,10.175,500000.0
2008-11-06 07:42:00,10.245,10.245,10.124,10.156,350000.0
2008-11-06 07:44:00,10.153,10.234,10.149,10.149,550000.0
2008-11-06 07:45:00,10.263,10.283,10.198,10.198,350000.0
2008-11-06 07:46:00,10.255,10.269,10.138,10.189,350000.0
2008-11-06 07:47:00,10.226,10.258,10.146,10.229,350000.0
2008-11-06 07:48:00,10.148,10.283,10.148,10.203,550000.0
2008-11-06 07:49:00,10.206,10.234,10.111,10.199,550000.0
2008-11-06 07:50:00,10.216,10.238,10.135,10.151,400000.0
2008-11-06 07:51:00,10.228,10.284,10.161,10.277,450000.0
2008-11-06 07:52:00,10.203,10.265,10.136,10.167,500000.0
2008-11-06 07:53:00,10.224,10.253,10.1,10.17,500000.0
2008-11-06 07:54:00,10.194,10.265,10.155,10.19,350000.0
2008-11-06 07:55:00,10.153,10.271,10.151,10.267,350000.0
2008-11-06 07:56:00,10.173,10.236,10.067,10.236,550000.0
2008-11-06 07:57:00,10.14,10.203,10.115,10.148,350000.0
2008-11-06 07:58:00,10.173,10.249,10.126,10.18,500000.0
2008-11-06 07:59:00,10.125,10.222,10.11,10.222,450000.0
2008-11-06 08:00:00,10.12,10.238,10.12,10.188,350000.0
2008-11-06 08:01:00,10.137,10.249,10.137,10.249,350000.0
2008-11-06 08:02:00,10.226,10.226,10.124,10.198,200000.0
2008-11-06 08:03:00,10.229,10.284,10.163,10.18,450000.0
2008-11-06 08:04:00,10.256,10.273,10.177,10.177,350000.0
2008-11-06 08:05:00,10.181,10.225,10.148,10.167,400000.0
2008-11-06 08:06:00,10.208,10.236,10.158,10.206,400000.0
2008-11-06 08:08:00,10.139,10.223,10.091,10.216,400000.0
2008-11-06 08:09:00,10.241,10.247,10.121,10.166,400000.0
2008-11-06 08:10:00,10.243,10.251,10.118,10.215,400000.0
2008-11-06 08:12:00,10.209,10.226,10.148,10.191,400000.0
2008-11-06 08:13:00,10.174,10.283,10.174,10.198,350000.0
2008-11-06 08:14:00,10.222,10.258,10.101,10.258,400000.0
2008-11-06 08:15:00,10.217,10.275,10.137,10.137,400000.0
2008-11-06 08:16:00,10.233,10.286,10.146,10.146,350000.0
2008-11-06 08:17:00,10.198,10.227,10.138,10.199,400000.0
2008-11-06 08:18:00,10.281,10.284,10.143,10.234,500000.0
2008-11-06 08:19:00,10.211,10.238,10.122,10.238,400000.0
2008-11-06 08:20:00,10.136,10.248,10.123,10.248,400000.0
2008-11-06 08:21:00,10.252,10.252,10.126,10.22,400000.0
2008-11-06 08:22:00,10.188,10.266,10.156,10.264,550000.0
2008-11-06 08:23:00,10.195,10.259,10.139,10.235,350000.0
2008-11-06 08:24:00,10.196,10.259,10.175,10.175,350000.0
2008-11-06 08:25:00,10.199,10.273,10.159,10.209,400000.0
2008-11-06 08:26:00,10.267,10.293,10.175,10.192,500000.0
2008-11-06 08:27:00,10.217,10.274,10.191,10.268,400000.0
2008-11-06 08:28:00,10.23,10.318,10.214,10.233,450000.0
2008-11-06 08:29:00,10.221,10.308,10.221,10.222,400000.0
2008-11-06 08:30:00,10.193,10.307,10.181,10.298,500000.0
2008-11-06 08:31:00,10.284,10.325,10.224,10.246,450000.0
2008-11-06 08:32:00,10.219,10.317,10.187,10.317,400000.0
2008-11-06 08:33:00,10.191,10.297,10.191,10.275,450000.0
2008-11-06 08:34:00,10.287,10.335,10.191,10.313,450000.0
2008-11-06 08:35:00,10.266,10.309,10.18,10.27,550000.0
2008-11-06 08:36:00,10.172,10.229,10.172,10.173,350000.0
2008-11-06 08:37:00,10.23,10.32,10.223,10.249,350000.0
2008-11-06 08:38:00,10.214,10.312,10.205,10.205,250000.0
2008-11-06 08:39:00,10.219,10.32,10.219,10.292,500000.0
2008-11-06 08:40:00,10.297,10.31,10.194,10.304,350000.0
2008-11-06 08:41:00,10.192,10.298,10.192,10.271,500000.0
2008-11-06 08:42:00,10.267,10.299,10.171,10.27,350000.0
2008-11-06 08:43:00,10.173,10.269,10.173,10.248,350000.0
2008-11-06 08:44:00,10.288,10.288,10.134,10.249,550000.0
2008-11-06 08:45:00,10.248,10.309,10.211,10.214,350000.0
2008-11-06 08:46:00,10.259,10.312,10.213,10.213,550000.0
2008-11-06 08:47:00,10.183,10.25,10.129,10.25,550000.0
2008-11-06 08:48:00,10.265,10.265,10.146,10.206,550000.0
2008-11-06 08:49:00,10.248,10.249,10.177,10.232,500000.0
2008-11-06 08:50:00,10.164,10.278,10.146,10.168,550000.0
2008-11-06 08:51:00,10.21,10.258,10.187,10.238,450000.0
2008-11-06 08:52:00,10.262,10.264,10.206,10.252,350000.0
2008-11-06 08:53:00,10.186,10.265,10.12,10.221,400000.0
2008-11-06 08:54:00,10.25,10.25,10.117,10.17,400000.0
2008-11-06 08:55:00,10.252,10.263,10.145,10.145,450000.0
2008-11-06 08:56:00,10.172,10.264,10.136,10.136,450000.0
2008-11-06 08:57:00,10.22,10.271,10.171,10.194,350000.0
2008-11-06 08:58:00,10.209,10.246,10.144,10.185,500000.0
2008-11-06 08:59:00,10.252,10.28,10.209,10.24,400000.0
2008-11-06 09:00:00,10.213,10.259,10.114,10.17,1500000.0
2008-11-06 09:01:00,10.235,10.243,10.155,10.237,1250000.0
2008-11-06 09:02:00,10.252,10.302,10.156,10.156,350000.0
2008-11-06 09:03:00,10.21,10.252,10.152,10.244,350000.0
2008-11-06 09:04:00,10.234,10.247,10.172,10.176,450000.0
2008-11-06 09:05:00,10.229,10.293,10.148,10.257,400000.0
2008-11-06 09:06:00,10.249,10.249,10.159,10.193,450000.0
2008-11-06 09:07:00,10.218,10.239,10.154,10.17,350000.0
2008-11-06 09:08:00,10.237,10.256,10.138,10.228,550000.0
2008-11-06 09:09:00,10.268,10.271,10.148,10.265,350000.0
2008-11-06 09:10:00,10.178,10.246,10.14,10.203,450000.0
2008-11-06 09:11:00,10.227,10.261,10.169,10.234,1900000.0
2008-11-06 09:12:00,10.196,10.31,10.154,10.227,550000.0
2008-11-06 09:13:00,10.24,10.271,10.132,10.271,550000.0
2008-11-06 09:14:00,10.187,10.29,10.187,10.26,400000.0
2008-11-06 09:15:00,10.302,10.302,10.149,10.212,500000.0
2008-11-06 09:16:00,10.264,10.332,10.233,10.316,500000.0
2008-11-06 09:17:00,10.248,10.311,10.161,10.269,550000.0
2008-11-06 09:18:00,10.284,10.311,10.17,10.268,500000.0
2008-11-06 09:19:00,10.261,10.261,10.102,10.161,500000.0
2008-11-06 09:20:00,10.207,10.274,10.194,10.268,350000.0
2008-11-06 09:21:00,10.26,10.291,10.197,10.197,450000.0
2008-11-06 09:22:00,10.263,10.263,10.145,10.171,400000.0
2008-11-06 09:23:00,10.234,10.273,10.18,10.273,400000.0
2008-11-06 09:24:00,10.203,10.276,10.203,10.207,350000.0
2008-11-06 09:25:00,10.222,10.234,10.111,10.194,350000.0
2008-11-06 09:26:00,10.188,10.263,10.177,10.24,350000.0
2008-11-06 09:27:00,10.263,10.297,10.153,10.222,550000.0
2008-11-06 09:28:00,10.215,10.328,10.195,10.219,1550000.0
2008-11-06 09:29:00,10.177,10.261,10.177,10.204,400000.0
2008-11-06 09:30:00,10.227,10.312,10.161,10.205,450000.0
2008-11-06 09:31:00,10.282,10.282,10.181,10.19,350000.0
2008-11-06 09:32:00,10.18,10.299,10.168,10.215,350000.0
2008-11-06 09:33:00,10.179,10.277,10.128,10.156,350000.0
2008-11-06 09:34:00,10.188,10.294,10.118,10.139,1950000.0
2008-11-06 09:35:00,10.316,10.316,10.189,10.232,350000.0
2008-11-06 09:36:00,10.313,10.313,10.199,10.229,550000.0
2008-11-06 09:37:00,10.257,10.302,10.178,10.275,450000.0
2008-11-06 09:38:00,10.236,10.296,10.208,10.248,550000.0
2008-11-06 09:39:00,10.231,10.324,10.207,10.207,550000.0
2008-11-06 09:40:00,10.242,10.286,10.171,10.286,500000.0
2008-11-06 09:41:00,10.211,10.277,10.157,10.157,450000.0
2008-11-06 09:42:00,10.154,10.288,10.154,10.271,450000.0
2008-11-06 09:43:00,10.223,10.284,10.147,10.276,550000.0
2008-11-06 09:44:00,10.168,10.284,10.168,10.284,450000.0
2008-11-06 09:45:00,10.246,10.29,10.146,10.271,350000.0
2008-11-06 09:46:00,10.242,10.242,10.128,10.131,450000.0
2008-11-06 09:47:00,10.235,10.282,10.158,10.282,400000.0
2008-11-06 09:48:00,10.227,10.275,10.138,10.155,450000.0
2008-11-06 09:49:00,10.29,10.29,10.147,10.236,400000.0
2008-11-06 09:50:00,10.165,10.254,10.105,10.185,350000.0
2008-11-06 09:51:00,10.254,10.278,10.158,10.253,400000.0
2008-11-06 09:53:00,10.213,10.266,10.189,10.245,400000.0
2008-11-06 09:54:00,10.17,10.312,10.136,10.214,750000.0
2008-11-06 09:56:00,10.245,10.258,10.13,10.204,450000.0
2008-11-06 09:57:00,10.171,10.259,10.123,10.211,450000.0
2008-11-06 09:58:00,10.163,10.22,10.145,10.145,400000.0
2008-11-06 09:59:00,10.109,10.248,10.109,10.171,400000.0
2008-11-06 10:00:00,10.23,10.23,10.062,10.062,350000.0
2008-11-06 10:01:00,10.111,10.202,10.092,10.17,500000.0
2008-11-06 10:02:00,10.205,10.205,10.104,10.104,400000.0
2008-11-06 10:03:00,10.166,10.225,10.08,10.137,500000.0
2008-11-06 10:04:00,10.195,10.242,10.169,10.193,550000.0
2008-11-06 10:05:00,10.164,10.21,10.09,10.09,350000.0
2008-11-06 10:06:00,10.109,10.185,10.109,10.144,500000.0
2008-11-06 10:07:00,10.165,10.187,10.107,10.187,400000.0
2008-11-06 10:08:00,10.2,10.227,10.087,10.158,550000.0
2008-11-06 10:09:00,10.093,10.191,10.076,10.124,350000.0
2008-11-06 10:10:00,10.165,10.206,10.054,10.061,650000.0
2008-11-06 10:11:00,10.211,10.211,10.109,10.205,400000.0
2008-11-06 10:12:00,10.178,10.178,10.027,10.083,550000.0
2008-11-06 10:13:00,10.076,10.154,10.037,10.115,350000.0
2008-11-06 10:14:00,10.136,10.219,10.136,10.149,550000.0
2008-11-06 10:15:00,10.121,10.209,10.076,10.115,350000.0
2008-11-06 10:16:00,10.114,10.197,10.06,10.078,550000.0
2008-11-06 10:17:00,10.216,10.223,10.053,10.053,500000.0
2008-11-06 10:18:00,10.188,10.188,10.026,10.106,550000.0
2008-11-06 10:19:00,10.187,10.201,10.089,10.201,550000.0
2008-11-06 10:20:00,10.069,10.164,10.052,10.133,350000.0
2008-11-06 10:21:00,10.147,10.164,10.043,10.135,350000.0
2008-11-06 10:22:00,10.175,10.202,10.101,10.202,500000.0
2008-11-06 10:23:00,10.215,10.215,10.049,10.209,400000.0
2008-11-06 10:24:00,10.146,10.219,10.073,10.209,500000.0
2008-11-06 10:25:00,10.192,10.222,10.102,10.118,500000.0
2008-11-06 10:26:00,10.136,10.272,10.124,10.24,350000.0
2008-11-06 10:27:00,10.196,10.245,10.133,10.141,400000.0
2008-11-06 10:28:00,10.189,10.216,10.075,10.177,600000.0
2008-11-06 10:29:00,10.207,10.207,10.089,10.176,350000.0
2008-11-06 10:30:00,10.223,10.223,10.138,10.151,400000.0
2008-11-06 10:31:00,10.241,10.241,10.116,10.182,550000.0
2008-11-06 10:32:00,10.23,10.319,10.174,10.258,650000.0
2008-11-06 10:33:00,10.171,10.275,10.139,10.139,450000.0
2008-11-06 10:34:00,10.15,10.23,10.12,10.156,450000.0
2008-11-06 10:35:00,10.197,10.245,10.136,10.177,450000.0
2008-11-06 10:36:00,10.137,10.267,10.137,10.227,550000.0
2008-11-06 10:37:00,10.12,10.223,10.079,10.191,400000.0
2008-11-06 10:38:00,10.188,10.242,10.102,10.125,550000.0
2008-11-06 10:39:00,10.122,10.248,10.094,10.248,350000.0
2008-11-06 10:40:00,10.141,10.252,10.109,10.204,550000.0
2008-11-06 10:41:00,10.234,10.238,10.117,10.166,400000.0
2008-11-06 10:42:00,10.16,10.205,10.094,10.176,400000.0
2008-11-06 10:43:00,10.205,10.23,10.104,10.23,450000.0
2008-11-06 10:44:00,10.139,10.245,10.12,10.181,350000.0
2008-11-06 10:45:00,10.101,10.136,10.073,10.129,350000.0
2008-11-06 10:46:00,10.122,10.244,10.109,10.109,600000.0
2008-11-06 10:47:00,10.201,10.207,10.112,10.114,400000.0
2008-11-06 10:48:00,10.171,10.246,10.113,10.122,550000.0
2008-11-06 10:49:00,10.18,10.204,10.087,10.204,500000.0
2008-11-06 10:50:00,10.237,10.237,10.077,10.125,450000.0
2008-11-06 10:51:00,10.177,10.278,10.152,10.278,350000.0
2008-11-06 10:52:00,10.17,10.292,10.149,10.158,550000.0
2008-11-06 10:53:00,10.238,10.238,10.12,10.228,350000.0
2008-11-06 10:54:00,10.186,10.258,10.108,10.253,400000.0
2008-11-06 10:55:00,10.185,10.276,10.118,10.173,350000.0
2008-11-06 10:56:00,10.131,10.277,10.131,10.233,450000.0
2008-11-06 10:57:00,10.202,10.267,10.187,10.187,400000.0
2008-11-06 10:58:00,10.248,10.287,10.151,10.268,450000.0
2008-11-06 10:59:00,10.296,10.313,10.155,10.21,350000.0
2008-11-06 11:00:00,10.229,10.327,10.182,10.208,400000.0
2008-11-06 11:01:00,10.142,10.284,10.142,10.228,550000.0
2008-11-06 11:02:00,10.277,10.298,10.152,10.225,350000.0
2008-11-06 11:03:00,10.178,10.306,10.178,10.235,400000.0
2008-11-06 11:04:00,10.285,10.308,10.159,10.308,500000.0
2008-11-06 11:05:00,10.257,10.292,10.209,10.288,400000.0
2008-11-06 11:06:00,10.233,10.284,10.196,10.279,400000.0
2008-11-06 11:07:00,10.275,10.311,10.174,10.174,400000.0
2008-11-06 11:08:00,10.22,10.332,10.19,10.261,500000.0
2008-11-06 11:09:00,10.299,10.32,10.193,10.32,500000.0
2008-11-06 11:10:00,10.155,10.309,10.155,10.271,450000.0
2008-11-06 11:11:00,10.246,10.341,10.205,10.314,400000.0
2008-11-06 11:12:00,10.208,10.301,10.169,10.207,600000.0
2008-11-06 11:13:00,10.286,10.312,10.221,10.268,500000.0
2008-11-06 11:14:00,10.314,10.314,10.19,10.215,350000.0
2008-11-06 11:15:00,10.269,10.317,10.226,10.295,400000.0
2008-11-06 11:16:00,10.341,10.341,10.19,10.28,550000.0
2008-11-06 11:17:00,10.335,10.335,10.192,10.296,700000.0
2008-11-06 11:18:00,10.303,10.313,10.191,10.233,400000.0
2008-11-06 11:19:00,10.284,10.294,10.208,10.253,450000.0
2008-11-06 11:20:00,10.347,10.381,10.273,10.381,500000.0
2008-11-06 11:21:00,10.244,10.351,10.209,10.209,450000.0
2008-11-06 11:22:00,10.286,10.367,10.227,10.321,500000.0
2008-11-06 11:23:00,10.293,10.416,10.255,10.307,400000.0
2008-11-06 11:24:00,10.247,10.306,10.247,10.262,400000.0
2008-11-06 11:25:00,10.242,10.363,10.238,10.363,350000.0
2008-11-06 11:26:00,10.269,10.371,10.239,10.267,550000.0
2008-11-06 11:27:00,10.36,10.364,10.229,10.336,450000.0
2008-11-06 11:28:00,10.236,10.35,10.227,10.35,500000.0
2008-11-06 11:29:00,10.257,10.366,10.21,10.366,600000.0
2008-11-06 11:30:00,10.255,10.356,10.23,10.28,400000.0
2008-11-06 11:31:00,10.332,10.406,10.248,10.359,550000.0
2008-11-06 11:32:00,10.396,10.404,10.282,10.365,650000.0
2008-11-06 11:33:00,10.261,10.397,10.261,10.363,550000.0
2008-11-06 11:34:00,10.309,10.386,10.265,10.347,450000.0
2008-11-06 11:35:00,10.353,10.353,10.245,10.296,400000.0
2008-11-06 11:36:00,10.284,10.405,10.277,10.315,400000.0
2008-11-06 11:37:00,10.334,10.384,10.274,10.354,450000.0
2008-11-06 11:38:00,10.252,10.384,10.252,10.283,400000.0
2008-11-06 11:39:00,10.422,10.432,10.3,10.409,550000.0
2008-11-06 11:40:00,10.394,10.401,10.298,10.298,500000.0
2008-11-06 11:41:00,10.367,10.4,10.281,10.392,400000.0
2008-11-06 11:42:00,10.27,10.389,10.27,10.333,350000.0
2008-11-06 11:43:00,10.376,10.426,10.3,10.346,550000.0
2008-11-06 11:44:00,10.341,10.393,10.258,10.361,550000.0
2008-11-06 11:45:00,10.326,10.383,10.297,10.37,350000.0
2008-11-06 11:46:00,10.362,10.4,10.282,10.307,350000.0
2008-11-06 11:47:00,10.389,10.389,10.235,10.264,400000.0
2008-11-06 11:48:00,10.311,10.376,10.242,10.255,550000.0
2008-11-06 11:49:00,10.307,10.379,10.258,10.356,400000.0
2008-11-06 11:50:00,10.398,10.398,10.274,10.277,350000.0
2008-11-06 11:51:00,10.322,10.338,10.226,10.226,450000.0
2008-11-06 11:52:00,10.252,10.372,10.252,10.372,500000.0
2008-11-06 11:53:00,10.306,10.384,10.295,10.295,500000.0
2008-11-06 11:54:00,10.272,10.401,10.272,10.392,650000.0
2008-11-06 11:55:00,10.413,10.416,10.285,10.287,400000.0
2008-11-06 11:56:00,10.288,10.344,10.247,10.296,400000.0
2008-11-06 11:57:00,10.35,10.386,10.244,10.267,550000.0
2008-11-06 11:58:00,10.385,10.385,10.262,10.365,450000.0
2008-11-06 11:59:00,10.412,10.457,10.293,10.293,550000.0
2008-11-06 12:00:00,10.323,10.411,10.305,10.411,450000.0
2008-11-06 12:01:00,10.4,10.4,10.254,10.372,500000.0
2008-11-06 12:02:00,10.408,10.454,10.313,10.343,500000.0
2008-11-06 12:03:00,10.28,10.426,10.28,10.426,450000.0
2008-11-06 12:04:00,10.334,10.434,10.287,10.326,550000.0
2008-11-06 12:05:00,10.37,10.441,10.302,10.382,450000.0
2008-11-06 12:06:00,10.368,10.405,10.274,10.31,400000.0
2008-11-06 12:07:00,10.277,10.418,10.277,10.313,350000.0
2008-11-06 12:08:00,10.406,10.406,10.274,10.289,500000.0
2008-11-06 12:09:00,10.331,10.411,10.278,10.411,550000.0
2008-11-06 12:10:00,10.398,10.398,10.309,10.369,350000.0
2008-11-06 12:11:00,10.264,10.335,10.228,10.286,350000.0
2008-11-06 12:12:00,10.245,10.404,10.245,10.339,550000.0
2008-11-06 12:13:00,10.357,10.389,10.245,10.389,350000.0
2008-11-06 12:14:00,10.288,10.371,10.251,10.269,450000.0
2008-11-06 12:15:00,10.346,10.411,10.268,10.411,350000.0
2008-11-06 12:16:00,10.285,10.325,10.214,10.325,500000.0
2008-11-06 12:17:00,10.339,10.356,10.207,10.258,400000.0
2008-11-06 12:18:00,10.269,10.404,10.234,10.315,350000.0
2008-11-06 12:19:00,10.254,10.298,10.198,10.198,550000.0
2008-11-06 12:20:00,10.348,10.348,10.252,10.254,350000.0
2008-11-06 12:21:00,10.255,10.365,10.255,10.268,450000.0
2008-11-06 12:22:00,10.304,10.358,10.231,10.299,450000.0
2008-11-06 12:23:00,10.327,10.327,10.199,10.277,550000.0
2008-11-06 12:24:00,10.247,10.329,10.149,10.286,500000.0
2008-11-06 12:25:00,10.317,10.336,10.249,10.249,450000.0
2008-11-06 12:26:00,10.299,10.327,10.246,10.266,350000.0
2008-11-06 12:27:00,10.275,10.334,10.157,10.334,500000.0
2008-11-06 12:28:00,10.201,10.331,10.197,10.231,350000.0
2008-11-06 12:29:00,10.27,10.343,10.203,10.271,400000.0
2008-11-06 12:30:00,10.273,10.361,10.252,10.361,400000.0
2008-11-06 12:31:00,10.289,10.304,10.247,10.304,350000.0
2008-11-06 12:32:00,10.253,10.403,10.253,10.344,450000.0
2008-11-06 12:33:00,10.246,10.392,10.246,10.317,450000.0
2008-11-06 12:34:00,10.253,10.323,10.203,10.302,350000.0
2008-11-06 12:35:00,10.257,10.342,10.228,10.267,600000.0
2008-11-06 12:36:00,10.32,10.351,10.234,10.306,550000.0
2008-11-06 12:37:00,10.347,10.369,10.262,10.321,400000.0
2008-11-06 12:38:00,10.233,10.352,10.226,10.352,400000.0
2008-11-06 12:39:00,10.217,10.313,10.194,10.248,550000.0
2008-11-06 12:40:00,10.181,10.339,10.181,10.246,450000.0
2008-11-06 12:41:00,10.317,10.325,10.196,10.279,450000.0
2008-11-06 12:42:00,10.29,10.297,10.159,10.159,500000.0
2008-11-06 12:43:00,10.325,10.363,10.197,10.197,350000.0
2008-11-06 12:44:00,10.241,10.318,10.228,10.26,350000.0
2008-11-06 12:45:00,10.236,10.377,10.233,10.262,400000.0
2008-11-06 12:46:00,10.259,10.397,10.259,10.281,400000.0
2008-11-06 12:47:00,10.34,10.341,10.223,10.25,350000.0
2008-11-06 12:48:00,10.306,10.329,10.232,10.298,500000.0
2008-11-06 12:49:00,10.244,10.304,10.161,10.234,400000.0
2008-11-06 12:50:00,10.247,10.327,10.198,10.317,450000.0
2008-11-06 12:51:00,10.277,10.39,10.222,10.222,450000.0
2008-11-06 12:52:00,10.297,10.316,10.171,10.203,350000.0
2008-11-06 12:53:00,10.231,10.345,10.214,10.345,400000.0
2008-11-06 12:54:00,10.264,10.34,10.231,10.327,400000.0
2008-11-06 12:55:00,10.323,10.339,10.213,10.277,400000.0
2008-11-06 12:56:00,10.347,10.347,10.215,10.338,450000.0
2008-11-06 12:57:00,10.282,10.329,10.216,10.286,400000.0
2008-11-06 12:58:00,10.246,10.342,10.218,10.342,400000.0
2008-11-06 12:59:00,10.25,10.37,10.244,10.244,350000.0
2008-11-06 13:00:00,10.166,10.297,10.166,10.224,550000.0
2008-11-06 13:01:00,10.295,10.295,10.175,10.276,400000.0
2008-11-06 13:02:00,10.223,10.362,10.223,10.314,350000.0
2008-11-06 13:03:00,10.278,10.278,10.137,10.245,350000.0
2008-11-06 13:04:00,10.224,10.244,10.131,10.233,450000.0
2008-11-06 13:05:00,10.237,10.328,10.195,10.287,400000.0
2008-11-06 13:06:00,10.293,10.304,10.167,10.226,450000.0
2008-11-06 13:07:00,10.208,10.316,10.184,10.316,450000.0
2008-11-06 13:08:00,10.265,10.306,10.193,10.292,350000.0
2008-11-06 13:09:00,10.302,10.302,10.181,10.191,400000.0
2008-11-06 13:10:00,10.155,10.308,10.133,10.301,500000.0
2008-11-06 13:11:00,10.299,10.332,10.232,10.282,400000.0
2008-11-06 13:12:00,10.303,10.312,10.196,10.3,350000.0
2008-11-06 13:13:00,10.238,10.331,10.192,10.317,550000.0
2008-11-06 13:14:00,10.187,10.339,10.187,10.264,400000.0
2008-11-06 13:15:00,10.282,10.282,10.115,10.137,450000.0
2008-11-06 13:16:00,10.293,10.293,10.148,10.291,500000.0
2008-11-06 13:17:00,10.192,10.296,10.175,10.214,450000.0
2008-11-06 13:18:00,10.321,10.321,10.208,10.247,350000.0
2008-11-06 13:19:00,10.239,10.308,10.189,10.21,700000.0
2008-11-06 13:20:00,10.249,10.304,10.168,10.199,800000.0
2008-11-06 13:21:00,10.217,10.28,10.173,10.276,400000.0
2008-11-06 13:22:00,10.174,10.302,10.174,10.217,550000.0
2008-11-06 13:23:00,10.283,10.294,10.177,10.221,450000.0
2008-11-06 13:24:00,10.243,10.32,10.243,10.297,350000.0
2008-11-06 13:25:00,10.196,10.351,10.196,10.314,450000.0
2008-11-06 13:26:00,10.307,10.307,10.238,10.261,400000.0
2008-11-06 13:27:00,10.177,10.302,10.177,10.198,500000.0
2008-11-06 13:28:00,10.283,10.307,10.174,10.174,400000.0
2008-11-06 13:29:00,10.282,10.288,10.167,10.27,400000.0
2008-11-06 13:30:00,10.223,10.297,10.223,10.275,450000.0
2008-11-06 13:31:00,10.264,10.301,10.159,10.255,550000.0
2008-11-06 13:32:00,10.272,10.272,10.186,10.235,400000.0
2008-11-06 13:33:00,10.236,10.295,10.169,10.226,350000.0
2008-11-06 13:34:00,10.164,10.307,10.164,10.304,700000.0
2008-11-06 13:35:00,10.239,10.301,10.207,10.227,550000.0
2008-11-06 13:36:00,10.208,10.293,10.2,10.292,650000.0
2008-11-06 13:37:00,10.323,10.323,10.199,10.215,550000.0
2008-11-06 13:38:00,10.184,10.331,10.184,10.321,350000.0
2008-11-06 13:39:00,10.211,10.312,10.201,10.235,600000.0
2008-11-06 13:40:00,10.311,10.361,10.211,10.32,500000.0
2008-11-06 13:41:00,10.221,10.317,10.204,10.22,400000.0
2008-11-06 13:42:00,10.254,10.317,10.201,10.217,350000.0
2008-11-06 13:43:00,10.322,10.322,10.184,10.216,750000.0
2008-11-06 13:44:00,10.192,10.344,10.192,10.215,450000.0
2008-11-06 13:45:00,10.232,10.312,10.175,10.281,350000.0
2008-11-06 13:46:00,10.281,10.34,10.23,10.305,350000.0
2008-11-06 13:47:00,10.316,10.316,10.21,10.294,400000.0
2008-11-06 13:48:00,10.307,10.307,10.242,10.303,350000.0
2008-11-06 13:49:00,10.25,10.298,10.203,10.203,350000.0
2008-11-06 13:50:00,10.196,10.294,10.117,10.165,550000.0
2008-11-06 13:51:00,10.229,10.313,10.171,10.171,350000.0
2008-11-06 13:52:00,10.288,10.304,10.22,10.22,400000.0
2008-11-06 13:53:00,10.337,10.34,10.216,10.295,400000.0
2008-11-06 13:54:00,10.25,10.344,10.213,10.344,400000.0
2008-11-06 13:55:00,10.36,10.374,10.268,10.374,350000.0
2008-11-06 13:56:00,10.314,10.383,10.268,10.362,400000.0
2008-11-06 13:57:00,10.381,10.399,10.27,10.32,400000.0
2008-11-06 13:58:00,10.336,10.347,10.241,10.283,550000.0
2008-11-06 13:59:00,10.322,10.346,10.261,10.346,350000.0
2008-11-06 14:00:00,10.284,10.418,10.227,10.387,450000.0
2008-11-06 14:01:00,10.465,10.465,10.341,10.456,400000.0
2008-11-06 14:02:00,10.454,10.468,10.325,10.446,350000.0
2008-11-06 14:03:00,10.441,10.456,10.368,10.444,350000.0
2008-11-06 14:04:00,10.45,10.498,10.284,10.403,450000.0
2008-11-06 14:05:00,10.453,10.453,10.295,10.391,400000.0
2008-11-06 14:06:00,10.283,10.42,10.283,10.313,450000.0
2008-11-06 14:07:00,10.407,10.407,10.263,10.397,350000.0
2008-11-06 14:08:00,10.296,10.388,10.25,10.354,400000.0
2008-11-06 14:09:00,10.381,10.381,10.21,10.261,400000.0
2008-11-06 14:10:00,10.306,10.375,10.244,10.368,400000.0
2008-11-06 14:11:00,10.354,10.371,10.248,10.267,500000.0
2008-11-06 14:12:00,10.252,10.292,10.251,10.289,350000.0
2008-11-06 14:13:00,10.271,10.374,10.262,10.285,450000.0
2008-11-06 14:14:00,10.276,10.367,10.276,10.32,350000.0
2008-11-06 14:15:00,10.352,10.389,10.321,10.371,350000.0
2008-11-06 14:16:00,10.444,10.454,10.335,10.432,500000.0
2008-11-06 14:17:00,10.337,10.423,10.316,10.39,400000.0
2008-11-06 14:18:00,10.381,10.424,10.286,10.32,400000.0
2008-11-06 14:19:00,10.45,10.45,10.301,10.301,700000.0
2008-11-06 14:20:00,10.408,10.458,10.329,10.403,500000.0
2008-11-06 14:21:00,10.451,10.451,10.325,10.383,400000.0
2008-11-06 14:22:00,10.437,10.439,10.346,10.419,400000.0
2008-11-06 14:23:00,10.401,10.44,10.297,10.354,450000.0
2008-11-06 14:24:00,10.398,10.45,10.319,10.417,400000.0
2008-11-06 14:25:00,10.368,10.466,10.304,10.304,350000.0
2008-11-06 14:26:00,10.45,10.489,10.351,10.456,500000.0
2008-11-06 14:27:00,10.408,10.408,10.346,10.359,300000.0
2008-11-06 14:28:00,10.454,10.469,10.304,10.366,450000.0
2008-11-06 14:29:00,10.344,10.41,10.316,10.341,550000.0
2008-11-06 14:30:00,10.401,10.464,10.316,10.316,350000.0
2008-11-06 14:31:00,10.48,10.48,10.352,10.406,400000.0
2008-11-06 14:32:00,10.362,10.486,10.362,10.432,550000.0
2008-11-06 14:33:00,10.39,10.465,10.294,10.35,650000.0
2008-11-06 14:34:00,10.484,10.484,10.373,10.439,350000.0
2008-11-06 14:35:00,10.424,10.477,10.365,10.477,350000.0
2008-11-06 14:36:00,10.48,10.48,10.375,10.427,400000.0
2008-11-06 14:37:00,10.398,10.44,10.354,10.404,250000.0
2008-11-06 14:38:00,10.465,10.465,10.28,10.341,500000.0
2008-11-06 14:39:00,10.357,10.427,10.295,10.334,500000.0
2008-11-06 14:40:00,10.313,10.424,10.268,10.395,400000.0
2008-11-06 14:41:00,10.392,10.395,10.345,10.362,350000.0
2008-11-06 14:42:00,10.389,10.407,10.272,10.28,500000.0
2008-11-06 14:43:00,10.402,10.419,10.309,10.419,350000.0
2008-11-06 14:44:00,10.3,10.442,10.3,10.406,350000.0
2008-11-06 14:45:00,10.401,10.41,10.312,10.347,400000.0
2008-11-06 14:46:00,10.408,10.408,10.297,10.301,450000.0
2008-11-06 14:47:00,10.345,10.393,10.252,10.368,550000.0
2008-11-06 14:48:00,10.335,10.385,10.294,10.305,400000.0
2008-11-06 14:49:00,10.369,10.398,10.281,10.328,400000.0
2008-11-06 14:50:00,10.422,10.422,10.294,10.364,500000.0
2008-11-06 14:51:00,10.394,10.417,10.276,10.298,400000.0
2008-11-06 14:52:00,10.333,10.413,10.277,10.304,500000.0
2008-11-06 14:53:00,10.369,10.412,10.276,10.412,450000.0
2008-11-06 14:54:00,10.393,10.393,10.237,10.269,550000.0
2008-11-06 14:55:00,10.41,10.41,10.299,10.383,400000.0
2008-11-06 14:56:00,10.387,10.389,10.323,10.348,450000.0
2008-11-06 14:57:00,10.295,10.373,10.271,10.271,400000.0
2008-11-06 14:58:00,10.334,10.37,10.22,10.349,450000.0
2008-11-06 14:59:00,10.399,10.4,10.289,10.351,350000.0
2008-11-06 15:00:00,10.307,10.394,10.21,10.35,350000.0
2008-11-06 15:01:00,10.391,10.391,10.274,10.347,450000.0
2008-11-06 15:02:00,10.334,10.37,10.22,10.338,400000.0
2008-11-06 15:03:00,10.303,10.353,10.258,10.258,500000.0
2008-11-06 15:04:00,10.282,10.314,10.227,10.266,350000.0
2008-11-06 15:05:00,10.232,10.348,10.192,10.261,550000.0
2008-11-06 15:06:00,10.31,10.31,10.191,10.209,500000.0
2008-11-06 15:07:00,10.321,10.364,10.224,10.265,500000.0
2008-11-06 15:08:00,10.238,10.343,10.232,10.279,350000.0
2008-11-06 15:09:00,10.259,10.328,10.195,10.272,450000.0
2008-11-06 15:10:00,10.29,10.411,10.29,10.295,500000.0
2008-11-06 15:11:00,10.264,10.339,10.203,10.203,400000.0
2008-11-06 15:12:00,10.325,10.346,10.23,10.23,500000.0
2008-11-06 15:13:00,10.228,10.287,10.212,10.245,350000.0
2008-11-06 15:14:00,10.307,10.334,10.187,10.3,400000.0
2008-11-06 15:15:00,10.199,10.273,10.114,10.169,500000.0
2008-11-06 15:16:00,10.297,10.297,10.197,10.262,500000.0
2008-11-06 15:17:00,10.275,10.301,10.174,10.231,550000.0
2008-11-06 15:18:00,10.29,10.34,10.215,10.315,400000.0
2008-11-06 15:19:00,10.225,10.314,10.182,10.309,350000.0
2008-11-06 15:20:00,10.2,10.307,10.189,10.189,550000.0
2008-11-06 15:21:00,10.197,10.293,10.197,10.23,350000.0
2008-11-06 15:22:00,10.323,10.329,10.267,10.291,400000.0
2008-11-06 15:23:00,10.288,10.288,10.218,10.281,350000.0
2008-11-06 15:24:00,10.265,10.343,10.189,10.282,500000.0
2008-11-06 15:25:00,10.304,10.372,10.27,10.274,350000.0
2008-11-06 15:26:00,10.373,10.384,10.276,10.276,550000.0
2008-11-06 15:27:00,10.362,10.385,10.294,10.33,400000.0
2008-11-06 15:28:00,10.349,10.379,10.242,10.242,450000.0
2008-11-06 15:29:00,10.322,10.38,10.231,10.273,500000.0
2008-11-06 15:30:00,10.237,10.369,10.237,10.312,350000.0
2008-11-06 15:31:00,10.282,10.387,10.276,10.276,550000.0
2008-11-06 15:32:00,10.344,10.37,10.28,10.37,350000.0
2008-11-06 15:33:00,10.295,10.379,10.245,10.266,400000.0
2008-11-06 15:34:00,10.289,10.402,10.289,10.384,350000.0
2008-11-06 15:35:00,10.364,10.422,10.297,10.393,600000.0
2008-11-06 15:36:00,10.33,10.401,10.326,10.326,400000.0
2008-11-06 15:37:00,10.389,10.444,10.307,10.39,550000.0
2008-11-06 15:38:00,10.416,10.48,10.33,10.48,350000.0
2008-11-06 15:39:00,10.401,10.528,10.401,10.423,550000.0
2008-11-06 15:40:00,10.478,10.581,10.438,10.475,500000.0
2008-11-06 15:41:00,10.566,10.69,10.487,10.655,450000.0
2008-11-06 15:42:00,10.653,10.653,10.516,10.516,400000.0
2008-11-06 15:43:00,10.523,10.65,10.523,10.539,350000.0
2008-11-06 15:44:00,10.52,10.666,10.52,10.606,450000.0
2008-11-06 15:45:00,10.668,10.668,10.534,10.585,350000.0
2008-11-06 15:46:00,10.501,10.627,10.482,10.525,500000.0
2008-11-06 15:47:00,10.545,10.629,10.498,10.498,350000.0
2008-11-06 15:48:00,10.585,10.656,10.545,10.545,550000.0
2008-11-06 15:49:00,10.584,10.61,10.524,10.602,400000.0
2008-11-06 15:50:00,10.653,10.664,10.545,10.598,400000.0
2008-11-06 15:51:00,10.708,10.709,10.619,10.652,450000.0
2008-11-06 15:52:00,10.684,10.689,10.598,10.625,450000.0
2008-11-06 15:53:00,10.624,10.672,10.554,10.554,450000.0
2008-11-06 15:54:00,10.543,10.712,10.543,10.663,350000.0
2008-11-06 15:55:00,10.569,10.619,10.509,10.575,400000.0
2008-11-06 15:56:00,10.618,10.679,10.565,10.594,550000.0
2008-11-06 15:57:00,10.621,10.714,10.615,10.714,350000.0
2008-11-06 15:58:00,10.608,10.734,10.607,10.683,750000.0
2008-11-06 15:59:00,10.739,10.739,10.615,10.712,550000.0
2008-11-06 16:00:00,10.591,10.722,10.589,10.589,350000.0
2008-11-06 16:01:00,10.714,10.733,10.583,10.628,350000.0
2008-11-06 16:02:00,10.743,10.76,10.597,10.667,550000.0
2008-11-06 16:03:00,10.606,10.767,10.606,10.629,500000.0
2008-11-06 16:04:00,10.68,10.68,10.538,10.58,350000.0
2008-11-06 16:05:00,10.56,10.656,10.503,10.656,400000.0
2008-11-06 16:06:00,10.66,10.676,10.548,10.616,500000.0
2008-11-06 16:07:00,10.616,10.658,10.51,10.51,500000.0
2008-11-06 16:08:00,10.602,10.672,10.561,10.561,550000.0
2008-11-06 16:09:00,10.662,10.662,10.55,10.587,350000.0
2008-11-06 16:10:00,10.569,10.619,10.512,10.606,350000.0
2008-11-06 16:11:00,10.638,10.647,10.532,10.585,400000.0
2008-11-06 16:12:00,10.626,10.678,10.521,10.625,400000.0
2008-11-06 16:13:00,10.556,10.661,10.524,10.623,400000.0
2008-11-06 16:14:00,10.548,10.665,10.535,10.665,400000.0
2008-11-06 16:15:00,10.629,10.707,10.552,10.552,500000.0
2008-11-06 16:16:00,10.655,10.675,10.581,10.669,450000.0
2008-11-06 16:17:00,10.546,10.655,10.522,10.618,500000.0
2008-11-06 16:18:00,10.627,10.672,10.546,10.572,350000.0
2008-11-06 16:19:00,10.55,10.653,10.55,10.562,550000.0
2008-11-06 16:20:00,10.481,10.619,10.468,10.54,400000.0
2008-11-06 16:21:00,10.463,10.616,10.453,10.492,500000.0
2008-11-06 16:22:00,10.593,10.644,10.532,10.584,350000.0
2008-11-06 16:23:00,10.506,10.645,10.506,10.581,550000.0
2008-11-06 16:24:00,10.574,10.641,10.522,10.522,350000.0
2008-11-06 16:25:00,10.647,10.647,10.496,10.574,450000.0
2008-11-06 16:26:00,10.535,10.623,10.535,10.553,500000.0
2008-11-06 16:27:00,10.556,10.652,10.525,10.542,400000.0
2008-11-06 16:28:00,10.588,10.678,10.545,10.577,450000.0
2008-11-06 16:29:00,10.602,10.683,10.564,10.564,450000.0
2008-11-06 16:30:00,10.672,10.672,10.536,10.584,500000.0
2008-11-06 16:31:00,10.652,10.652,10.548,10.568,350000.0
2008-11-06 16:32:00,10.684,10.684,10.55,10.55,500000.0
2008-11-06 16:33:00,10.703,10.703,10.531,10.603,400000.0
2008-11-06 16:34:00,10.69,10.69,10.545,10.605,400000.0
2008-11-06 16:35:00,10.58,10.696,10.58,10.611,450000.0
2008-11-06 16:36:00,10.611,10.728,10.593,10.67,500000.0
2008-11-06 16:37:00,10.652,10.735,10.639,10.646,350000.0
2008-11-06 16:38:00,10.726,10.744,10.616,10.616,550000.0
2008-11-06 16:39:00,10.691,10.706,10.571,10.571,400000.0
2008-11-06 16:40:00,10.728,10.728,10.557,10.598,550000.0
2008-11-06 16:41:00,10.72,10.755,10.634,10.65,550000.0
2008-11-06 16:42:00,10.678,10.725,10.6,10.6,500000.0
2008-11-06 16:43:00,10.593,10.694,10.546,10.594,350000.0
2008-11-06 16:44:00,10.561,10.678,10.561,10.597,350000.0
2008-11-06 16:45:00,10.641,10.707,10.586,10.586,550000.0
2008-11-06 16:46:00,10.702,10.702,10.556,10.679,500000.0
2008-11-06 16:47:00,10.676,10.676,10.568,10.613,450000.0
2008-11-06 16:48:00,10.654,10.699,10.546,10.671,350000.0
2008-11-06 16:49:00,10.559,10.699,10.559,10.589,400000.0
2008-11-06 16:50:00,10.674,10.677,10.57,10.677,500000.0
2008-11-06 16:51:00,10.592,10.683,10.563,10.612,400000.0
2008-11-06 16:52:00,10.583,10.659,10.538,10.545,450000.0
2008-11-06 16:53:00,10.569,10.642,10.505,10.577,550000.0
2008-11-06 16:54:00,10.541,10.666,10.523,10.666,550000.0
2008-11-06 16:55:00,10.607,10.644,10.52,10.644,600000.0
2008-11-06 16:56:00,10.662,10.662,10.539,10.566,550000.0
2008-11-06 16:57:00,10.602,10.616,10.476,10.546,350000.0
2008-11-06 16:58:00,10.615,10.652,10.515,10.541,550000.0
2008-11-06 16:59:00,10.553,10.641,10.494,10.562,350000.0
2008-11-06 17:00:00,10.513,10.636,10.513,10.621,450000.0
2008-11-06 17:01:00,10.608,10.636,10.504,10.612,350000.0
2008-11-06 17:02:00,10.555,10.616,10.464,10.494,350000.0
2008-11-06 17:03:00,10.618,10.618,10.566,10.566,450000.0
2008-11-06 17:04:00,10.549,10.658,10.549,10.618,400000.0
2008-11-06 17:05:00,10.543,10.589,10.506,10.589,550000.0
2008-11-06 17:06:00,10.547,10.633,10.534,10.534,350000.0
2008-11-06 17:07:00,10.672,10.672,10.518,10.642,350000.0
2008-11-06 17:08:00,10.634,10.675,10.579,10.655,550000.0
2008-11-06 17:09:00,10.539,10.649,10.539,10.616,450000.0
2008-11-06 17:10:00,10.637,10.661,10.562,10.624,500000.0
2008-11-06 17:11:00,10.628,10.639,10.555,10.624,450000.0
2008-11-06 17:12:00,10.645,10.669,10.537,10.641,450000.0
2008-11-06 17:13:00,10.593,10.64,10.541,10.541,550000.0
2008-11-06 17:14:00,10.616,10.644,10.512,10.517,350000.0
2008-11-06 17:15:00,10.602,10.615,10.502,10.502,550000.0
2008-11-06 17:16:00,10.603,10.675,10.533,10.62,550000.0
2008-11-06 17:17:00,10.583,10.65,10.525,10.571,550000.0
2008-11-06 17:18:00,10.628,10.679,10.513,10.679,350000.0
2008-11-06 17:19:00,10.605,10.731,10.556,10.621,400000.0
2008-11-06 17:20:00,10.596,10.697,10.596,10.631,550000.0
2008-11-06 17:21:00,10.596,10.721,10.591,10.591,400000.0
2008-11-06 17:22:00,10.646,10.701,10.577,10.633,550000.0
2008-11-06 17:23:00,10.689,10.689,10.48,10.504,450000.0
2008-11-06 17:24:00,10.653,10.674,10.567,10.65,350000.0
2008-11-06 17:25:00,10.588,10.681,10.549,10.671,700000.0
2008-11-06 17:26:00,10.616,10.616,10.498,10.597,550000.0
2008-11-06 17:27:00,10.533,10.629,10.474,10.621,400000.0
2008-11-06 17:28:00,10.576,10.605,10.498,10.5,450000.0
2008-11-06 17:29:00,10.49,10.561,10.49,10.507,350000.0
2008-11-06 17:30:00,10.542,10.602,10.422,10.544,500000.0
2008-11-06 17:31:00,10.413,10.565,10.413,10.446,500000.0
2008-11-06 17:32:00,10.494,10.552,10.442,10.531,450000.0
2008-11-06 17:33:00,10.411,10.539,10.411,10.48,350000.0
2008-11-06 17:34:00,10.577,10.577,10.462,10.551,550000.0
2008-11-06 17:35:00,10.546,10.579,10.438,10.438,550000.0
2008-11-06 17:36:00,10.411,10.533,10.402,10.525,550000.0
2008-11-06 17:37:00,10.527,10.542,10.43,10.51,400000.0
2008-11-06 17:38:00,10.564,10.564,10.416,10.541,500000.0
2008-11-06 17:39:00,10.482,10.548,10.437,10.505,550000.0
2008-11-06 17:40:00,10.57,10.57,10.417,10.554,450000.0
2008-11-06 17:41:00,10.501,10.532,10.398,10.456,550000.0
2008-11-06 17:42:00,10.462,10.536,10.426,10.447,350000.0
2008-11-06 17:43:00,10.523,10.538,10.404,10.483,500000.0
2008-11-06 17:44:00,10.473,10.488,10.331,10.34,500000.0
2008-11-06 17:45:00,10.448,10.448,10.312,10.332,400000.0
2008-11-06 17:46:00,10.424,10.424,10.281,10.386,750000.0
2008-11-06 17:47:00,10.5,10.5,10.383,10.397,500000.0
2008-11-06 17:48:00,10.388,10.415,10.326,10.405,400000.0
2008-11-06 17:49:00,10.387,10.412,10.261,10.316,600000.0
2008-11-06 17:50:00,10.411,10.411,10.273,10.335,600000.0
2008-11-06 17:51:00,10.333,10.414,10.322,10.414,500000.0
2008-11-06 17:52:00,10.436,10.436,10.298,10.377,350000.0
2008-11-06 17:53:00,10.359,10.456,10.304,10.304,700000.0
2008-11-06 17:54:00,10.391,10.45,10.325,10.417,450000.0
2008-11-06 17:55:00,10.452,10.453,10.352,10.352,350000.0
2008-11-06 17:56:00,10.422,10.454,10.342,10.342,400000.0
2008-11-06 17:57:00,10.37,10.444,10.292,10.441,400000.0
2008-11-06 17:58:00,10.332,10.462,10.332,10.462,350000.0
2008-11-06 17:59:00,10.37,10.488,10.337,10.363,600000.0
2008-11-06 18:00:00,10.406,10.533,10.342,10.48,650000.0
2008-11-06 18:01:00,10.394,10.451,10.33,10.422,350000.0
2008-11-06 18:02:00,10.412,10.422,10.282,10.373,400000.0
2008-11-06 18:03:00,10.296,10.41,10.278,10.278,550000.0
2008-11-06 18:04:00,10.317,10.441,10.288,10.35,350000.0
2008-11-06 18:05:00,10.356,10.433,10.285,10.396,450000.0
2008-11-06 18:06:00,10.433,10.464,10.348,10.464,400000.0
2008-11-06 18:07:00,10.459,10.459,10.348,10.359,350000.0
2008-11-06 18:08:00,10.438,10.438,10.322,10.369,550000.0
2008-11-06 18:09:00,10.437,10.452,10.329,10.413,450000.0
2008-11-06 18:10:00,10.357,10.432,10.357,10.42,350000.0
2008-11-06 18:11:00,10.395,10.445,10.31,10.381,650000.0
2008-11-06 18:12:00,10.318,10.435,10.318,10.352,400000.0
2008-11-06 18:13:00,10.389,10.389,10.309,10.35,350000.0
2008-11-06 18:14:00,10.393,10.4,10.273,10.38,650000.0
2008-11-06 18:15:00,10.369,10.383,10.292,10.346,600000.0
2008-11-06 18:16:00,10.334,10.372,10.243,10.288,500000.0
2008-11-06 18:17:00,10.217,10.331,10.205,10.205,350000.0
2008-11-06 18:18:00,10.348,10.348,10.153,10.229,350000.0
2008-11-06 18:19:00,10.142,10.264,10.141,10.217,400000.0
2008-11-06 18:20:00,10.201,10.231,10.105,10.198,400000.0
2008-11-06 18:21:00,10.181,10.181,10.041,10.119,400000.0
2008-11-06 18:22:00,10.108,10.15,9.998,10.127,450000.0
2008-11-06 18:23:00,10.04,10.04,9.824,9.824,400000.0
2008-11-06 18:24:00,9.873,9.922,9.803,9.803,550000.0
2008-11-06 18:25:00,9.763,9.94,9.763,9.875,350000.0
2008-11-06 18:26:00,9.928,9.963,9.832,9.93,400000.0
2008-11-06 18:27:00,9.93,10.001,9.893,9.893,350000.0
2008-11-06 18:28:00,9.889,10.017,9.866,9.89,450000.0
2008-11-06 18:29:00,9.871,10.006,9.871,9.933,700000.0
2008-11-06 18:30:00,10.008,10.016,9.879,9.993,400000.0
2008-11-06 18:31:00,10.014,10.029,9.932,9.981,450000.0
2008-11-06 18:32:00,9.973,10.022,9.933,9.962,350000.0
2008-11-06 18:33:00,10.036,10.036,9.895,9.996,350000.0
2008-11-06 18:34:00,9.989,10.021,9.891,9.891,550000.0
2008-11-06 18:35:00,9.996,9.996,9.848,9.963,550000.0
2008-11-06 18:36:00,9.924,10.015,9.888,9.975,600000.0
2008-11-06 18:37:00,9.993,10.047,9.925,9.973,600000.0
2008-11-06 18:38:00,9.965,9.973,9.866,9.968,400000.0
2008-11-06 18:39:00,9.886,9.96,9.876,9.876,500000.0
2008-11-06 18:40:00,9.975,9.993,9.875,9.993,350000.0
2008-11-06 18:41:00,9.88,10.014,9.866,9.905,400000.0
2008-11-06 18:42:00,10.017,10.017,9.895,9.913,400000.0
2008-11-06 18:43:00,9.913,10.051,9.881,10.051,450000.0
2008-11-06 18:44:00,9.975,10.08,9.935,10.062,400000.0
2008-11-06 18:45:00,10.074,10.074,9.919,9.974,350000.0
2008-11-06 18:46:00,9.979,10.024,9.916,10.02,400000.0
2008-11-06 18:47:00,10.045,10.064,9.909,10.035,450000.0
2008-11-06 18:48:00,10.054,10.06,9.899,10.019,500000.0
2008-11-06 18:49:00,9.988,10.049,9.895,9.994,450000.0
2008-11-06 18:50:00,10.048,10.048,9.877,10.006,950000.0
2008-11-06 18:51:00,10.035,10.049,9.915,10.049,550000.0
2008-11-06 18:52:00,9.934,10.006,9.93,10.006,350000.0
2008-11-06 18:53:00,10.056,10.056,9.903,9.903,550000.0
2008-11-06 18:54:00,9.903,10.002,9.894,9.894,350000.0
2008-11-06 18:55:00,9.957,10.027,9.912,9.998,350000.0
2008-11-06 18:56:00,9.995,10.031,9.882,9.957,550000.0
2008-11-06 18:57:00,9.94,10.039,9.939,10.017,500000.0
2008-11-06 18:58:00,10.001,10.049,9.974,9.99,400000.0
2008-11-06 18:59:00,10.007,10.068,9.967,9.967,600000.0
2008-11-06 19:00:00,9.965,10.029,9.945,10.029,350000.0
2008-11-06 19:01:00,10.039,10.068,9.909,10.067,450000.0
2008-11-06 19:02:00,9.982,10.106,9.978,9.978,550000.0
2008-11-06 19:03:00,10.026,10.054,9.897,10.054,550000.0
2008-11-06 19:04:00,9.967,10.04,9.93,9.934,450000.0
2008-11-06 19:05:00,10.064,10.064,9.932,10.024,450000.0
2008-11-06 19:06:00,10.015,10.047,9.929,10.047,400000.0
2008-11-06 19:07:00,10.064,10.064,9.892,9.913,500000.0
2008-11-06 19:08:00,9.996,10.019,9.937,9.965,400000.0
2008-11-06 19:09:00,10.037,10.064,9.921,10.009,500000.0
2008-11-06 19:10:00,10.011,10.046,9.898,9.97,450000.0
2008-11-06 19:11:00,10.065,10.073,9.988,10.073,550000.0
2008-11-06 19:12:00,10.004,10.032,9.912,9.988,350000.0
2008-11-06 19:13:00,9.953,10.03,9.887,10.009,600000.0
2008-11-06 19:14:00,10.034,10.04,9.937,9.937,400000.0
2008-11-06 19:15:00,9.968,10.028,9.948,10.021,350000.0
2008-11-06 19:16:00,10.006,10.038,9.928,9.978,550000.0
2008-11-06 19:17:00,10.036,10.036,9.948,9.975,350000.0
2008-11-06 19:18:00,9.944,10.059,9.944,9.966,350000.0
2008-11-06 19:19:00,10.006,10.135,9.982,10.089,650000.0
2008-11-06 19:20:00,10.033,10.033,9.897,9.951,450000.0
2008-11-06 19:21:00,10.028,10.072,9.923,10.036,400000.0
2008-11-06 19:22:00,10.046,10.046,9.876,9.997,450000.0
2008-11-06 19:23:00,10.042,10.083,9.961,9.961,450000.0
2008-11-06 19:24:00,9.991,10.037,9.874,10.037,550000.0
2008-11-06 19:25:00,10.06,10.06,9.911,10.06,400000.0
2008-11-06 19:26:00,10.044,10.044,9.911,10.016,400000.0
2008-11-06 19:27:00,10.02,10.047,9.893,10.012,450000.0
2008-11-06 19:28:00,9.993,9.995,9.869,9.894,400000.0
2008-11-06 19:29:00,9.891,9.999,9.854,9.881,350000.0
2008-11-06 19:30:00,9.894,10.012,9.874,9.988,350000.0
2008-11-06 19:31:00,10.01,10.014,9.895,10.014,500000.0
2008-11-06 19:32:00,9.963,10.019,9.884,9.885,400000.0
2008-11-06 19:33:00,9.952,10.031,9.915,10.009,400000.0
2008-11-06 19:34:00,9.99,10.078,9.923,9.97,650000.0
2008-11-06 19:35:00,9.965,10.0,9.953,9.963,350000.0
2008-11-06 19:36:00,10.024,10.058,9.958,10.012,350000.0
2008-11-06 19:37:00,9.969,10.05,9.928,10.05,500000.0
2008-11-06 19:38:00,9.996,10.085,9.948,10.074,400000.0
2008-11-06 19:39:00,10.06,10.083,9.964,10.032,400000.0
2008-11-06 19:40:00,9.979,10.065,9.932,9.961,700000.0
2008-11-06 19:41:00,10.02,10.051,9.968,9.971,450000.0
2008-11-06 19:42:00,10.04,10.076,9.972,9.972,500000.0
2008-11-06 19:43:00,9.985,10.066,9.969,9.993,500000.0
2008-11-06 19:44:00,10.068,10.132,9.997,10.108,550000.0
2008-11-06 19:45:00,10.028,10.036,9.949,9.974,400000.0
2008-11-06 19:46:00,10.085,10.085,9.958,10.041,550000.0
2008-11-06 19:47:00,10.06,10.094,9.966,9.966,400000.0
2008-11-06 19:48:00,10.075,10.125,9.999,10.096,350000.0
2008-11-06 19:49:00,10.109,10.115,10.034,10.048,350000.0
2008-11-06 19:50:00,10.064,10.112,9.989,10.106,450000.0
2008-11-06 19:51:00,10.025,10.122,9.993,9.993,350000.0
2008-11-06 19:52:00,10.11,10.11,9.983,10.104,500000.0
2008-11-06 19:53:00,10.053,10.118,10.006,10.102,400000.0
2008-11-06 19:54:00,10.068,10.099,9.957,9.957,400000.0
2008-11-06 19:55:00,10.023,10.092,10.005,10.05,400000.0
2008-11-06 19:56:00,9.991,10.087,9.929,10.021,550000.0
2008-11-06 19:57:00,10.066,10.099,9.958,9.977,450000.0
2008-11-06 19:58:00,9.985,10.072,9.948,10.071,400000.0
2008-11-06 19:59:00,10.071,10.071,9.942,10.039,550000.0
2008-11-06 20:00:00,9.946,10.064,9.928,10.064,350000.0
2008-11-06 20:01:00,10.038,10.038,9.916,10.038,850000.0
2008-11-06 20:03:00,9.966,10.1,9.945,9.998,500000.0
2008-11-06 20:04:00,9.97,10.109,9.933,10.057,400000.0
2008-11-06 20:05:00,10.022,10.09,9.988,9.997,350000.0
2008-11-06 20:06:00,10.054,10.102,10.005,10.076,500000.0
2008-11-06 20:07:00,10.105,10.105,9.966,10.086,400000.0
2008-11-06 20:08:00,10.072,10.136,10.002,10.014,300000.0
2008-11-06 20:09:00,10.011,10.117,9.988,10.083,900000.0
2008-11-06 20:10:00,10.048,10.097,9.955,10.097,450000.0
2008-11-06 20:11:00,9.997,10.056,9.918,9.922,800000.0
2008-11-06 20:12:00,10.075,10.11,9.965,9.99,400000.0
2008-11-06 20:13:00,10.07,10.083,10.003,10.081,500000.0
2008-11-06 20:14:00,9.947,10.071,9.947,9.981,400000.0
2008-11-06 20:15:00,10.085,10.085,9.985,10.033,500000.0
2008-11-06 20:16:00,10.002,10.092,9.962,9.981,550000.0
2008-11-06 20:17:00,10.021,10.087,9.985,10.003,350000.0
2008-11-06 20:18:00,10.075,10.075,9.897,10.032,500000.0
2008-11-06 20:19:00,10.007,10.06,9.946,9.992,350000.0
2008-11-06 20:20:00,10.003,10.066,9.886,10.066,400000.0
2008-11-06 20:21:00,9.984,10.084,9.979,9.979,350000.0
2008-11-06 20:22:00,9.992,10.047,9.912,9.998,350000.0
2008-11-06 20:23:00,10.024,10.032,9.91,9.993,500000.0
2008-11-06 20:24:00,9.941,10.042,9.897,10.042,450000.0
2008-11-06 20:25:00,10.028,10.031,9.918,9.918,550000.0
2008-11-06 20:26:00,10.05,10.05,9.947,9.963,400000.0
2008-11-06 20:27:00,10.004,10.047,9.974,9.979,500000.0
2008-11-06 20:28:00,9.974,10.028,9.942,10.028,400000.0
2008-11-06 20:29:00,10.051,10.081,9.973,10.04,500000.0
2008-11-06 20:30:00,10.002,10.064,9.981,9.997,400000.0
2008-11-06 20:31:00,10.067,10.067,9.966,10.033,450000.0
2008-11-06 20:32:00,10.008,10.086,9.943,9.943,500000.0
2008-11-06 20:33:00,9.957,10.068,9.953,10.051,500000.0
2008-11-06 20:34:00,10.001,10.021,9.851,10.021,450000.0
2008-11-06 20:35:00,10.042,10.042,9.878,9.926,400000.0
2008-11-06 20:36:00,10.023,10.052,9.907,10.026,450000.0
2008-11-06 20:37:00,10.017,10.022,9.927,10.012,500000.0
2008-11-06 20:38:00,9.971,10.04,9.934,9.974,500000.0
2008-11-06 20:39:00,9.962,9.962,9.892,9.892,350000.0
2008-11-06 20:40:00,10.045,10.049,9.909,10.017,500000.0
2008-11-06 20:41:00,9.904,10.024,9.884,9.964,550000.0
2008-11-06 20:42:00,10.012,10.028,9.936,9.949,550000.0
2008-11-06 20:43:00,9.939,9.998,9.875,9.998,350000.0
2008-11-06 20:44:00,9.99,10.028,9.881,10.001,450000.0
2008-11-06 20:45:00,9.985,9.987,9.891,9.987,250000.0
2008-11-06 20:46:00,9.991,10.009,9.907,9.967,400000.0
2008-11-06 20:47:00,9.98,10.016,9.955,9.984,450000.0
2008-11-06 20:48:00,9.991,10.006,9.883,9.959,500000.0
2008-11-06 20:49:00,10.014,10.014,9.909,9.91,350000.0
2008-11-06 20:50:00,9.966,10.014,9.949,10.014,250000.0
2008-11-06 20:51:00,10.033,10.033,9.981,10.029,400000.0
2008-11-06 20:52:00,9.956,10.002,9.892,9.934,450000.0
2008-11-06 20:53:00,9.911,10.003,9.911,9.976,500000.0
2008-11-06 20:54:00,9.971,10.035,9.968,10.035,550000.0
2008-11-06 20:55:00,10.006,10.049,9.894,10.049,450000.0
2008-11-06 20:56:00,10.021,10.021,9.953,9.981,350000.0
2008-11-06 20:57:00,9.946,10.041,9.939,10.041,150000.0
2008-11-06 20:58:00,9.957,10.041,9.932,10.026,550000.0
2008-11-06 20:59:00,9.97,10.077,9.943,10.077,350000.0
2008-11-06 21:00:00,10.038,10.069,9.893,9.993,550000.0
2008-11-06 21:01:00,10.0,10.074,9.967,10.074,350000.0
2008-11-06 21:02:00,10.151,10.151,10.052,10.098,450000.0
2008-11-06 21:03:00,10.022,10.083,9.97,10.028,300000.0
2008-11-06 21:04:00,9.977,10.134,9.977,10.034,500000.0
2008-11-06 21:05:00,9.97,10.133,9.97,10.008,550000.0
2008-11-06 21:06:00,10.024,10.119,9.977,10.119,400000.0
2008-11-06 21:07:00,10.038,10.116,10.011,10.112,400000.0
2008-11-06 21:08:00,10.001,10.088,9.961,10.038,400000.0
2008-11-06 21:09:00,10.115,10.115,9.949,10.103,400000.0
2008-11-06 21:10:00,10.015,10.098,9.998,9.998,350000.0
2008-11-06 21:11:00,10.093,10.135,9.981,9.981,400000.0
2008-11-06 21:12:00,10.028,10.095,9.953,10.002,450000.0
2008-11-06 21:13:00,10.07,10.091,9.967,10.091,350000.0
2008-11-06 21:14:00,9.999,10.03,9.873,10.009,450000.0
2008-11-06 21:15:00,9.929,10.037,9.921,9.953,400000.0
2008-11-06 21:16:00,9.996,10.072,9.944,10.029,400000.0
2008-11-06 21:17:00,9.993,10.075,9.956,9.991,400000.0
2008-11-06 21:18:00,10.066,10.066,9.949,10.066,450000.0
2008-11-06 21:19:00,9.984,10.117,9.943,9.993,550000.0
2008-11-06 21:20:00,10.058,10.079,9.968,10.079,400000.0
2008-11-06 21:21:00,10.065,10.065,9.961,9.97,350000.0
2008-11-06 21:22:00,9.966,10.101,9.963,10.101,400000.0
2008-11-06 21:23:00,9.999,10.059,9.959,10.059,350000.0
2008-11-06 21:24:00,9.976,10.092,9.976,10.064,350000.0
2008-11-06 21:25:00,9.988,10.089,9.973,9.973,350000.0
2008-11-06 21:26:00,10.014,10.093,9.952,9.958,500000.0
2008-11-06 21:27:00,10.055,10.093,9.97,10.045,600000.0
2008-11-06 21:28:00,9.965,10.052,9.908,10.026,500000.0
2008-11-06 21:29:00,9.966,10.043,9.868,9.993,650000.0
2008-11-06 21:30:00,9.993,10.056,9.936,10.009,400000.0
2008-11-06 21:31:00,10.07,10.07,9.986,10.028,250000.0
2008-11-06 21:32:00,9.979,10.075,9.951,10.049,550000.0
2008-11-06 21:33:00,9.992,10.065,9.982,10.065,250000.0
2008-11-06 21:34:00,10.082,10.082,9.977,10.021,350000.0
2008-11-06 21:35:00,10.034,10.09,9.957,10.085,400000.0
2008-11-06 21:36:00,9.933,10.044,9.925,10.044,400000.0
2008-11-06 21:37:00,9.945,10.049,9.928,9.938,550000.0
2008-11-06 21:38:00,10.063,10.101,10.008,10.077,350000.0
2008-11-06 21:39:00,10.046,10.099,9.95,10.099,750000.0
2008-11-06 21:40:00,10.051,10.075,9.958,10.009,300000.0
2008-11-06 21:41:00,10.021,10.05,9.955,9.977,300000.0
2008-11-06 21:43:00,10.003,10.094,9.938,10.094,750000.0
2008-11-06 21:44:00,10.024,10.093,9.968,10.0,550000.0
2008-11-06 21:45:00,10.047,10.117,10.011,10.037,500000.0
2008-11-06 21:46:00,10.092,10.092,10.023,10.077,250000.0
2008-11-06 21:47:00,10.077,10.115,9.981,9.981,400000.0
2008-11-06 21:48:00,9.958,10.087,9.947,9.971,400000.0
2008-11-06 21:49:00,9.988,10.097,9.971,10.077,550000.0
2008-11-06 21:50:00,10.07,10.102,9.952,10.102,250000.0
2008-11-06 21:51:00,10.062,10.107,9.977,10.071,600000.0
2008-11-06 21:53:00,10.057,10.113,10.0,10.113,250000.0
2008-11-06 21:54:00,10.06,10.106,9.986,10.106,400000.0
2008-11-06 21:55:00,10.073,10.092,9.923,9.97,650000.0
2008-11-06 21:56:00,10.074,10.074,9.95,10.018,400000.0
2008-11-06 21:57:00,9.991,10.115,9.991,10.097,400000.0
2008-11-06 21:58:00,10.06,10.078,9.985,10.042,350000.0
2008-11-06 21:59:00,9.966,10.099,9.966,10.058,550000.0
2008-11-06 22:00:00,10.091,10.096,9.934,10.096,500000.0
2008-11-06 22:01:00,10.079,10.108,10.079,10.106,250000.0
2008-11-06 22:02:00,10.079,10.103,9.962,10.072,400000.0
2008-11-06 22:03:00,9.993,10.134,9.993,10.04,300000.0
2008-11-06 22:04:00,10.074,10.074,9.907,9.981,400000.0
2008-11-06 22:05:00,10.073,10.073,9.929,10.037,500000.0
2008-11-06 22:06:00,9.956,10.112,9.956,10.053,600000.0
2008-11-06 22:07:00,9.946,10.074,9.926,9.982,550000.0
2008-11-06 22:08:00,10.042,10.042,9.902,10.029,750000.0
2008-11-06 22:09:00,9.919,10.006,9.899,9.985,450000.0
2008-11-06 22:10:00,9.987,10.091,9.965,10.023,800000.0
2008-11-06 22:11:00,9.973,9.991,9.955,9.991,250000.0
2008-11-06 22:12:00,9.995,10.042,9.924,10.005,350000.0
2008-11-06 22:13:00,9.921,10.039,9.919,10.035,400000.0
2008-11-06 22:14:00,9.97,10.036,9.964,10.002,400000.0
2008-11-06 22:15:00,9.939,10.035,9.932,9.969,450000.0
2008-11-06 22:16:00,10.006,10.037,9.913,10.037,350000.0
2008-11-06 22:17:00,10.017,10.031,9.906,10.006,400000.0
2008-11-06 22:18:00,9.924,10.028,9.908,10.005,550000.0
2008-11-06 22:19:00,9.912,10.056,9.912,9.939,400000.0
2008-11-06 22:20:00,9.981,10.042,9.914,9.931,350000.0
2008-11-06 22:21:00,10.064,10.064,9.965,10.038,250000.0
2008-11-06 22:22:00,9.971,10.007,9.897,9.944,350000.0
2008-11-06 22:23:00,10.016,10.03,9.955,10.03,350000.0
2008-11-06 22:24:00,9.993,9.993,9.895,9.944,400000.0
2008-11-06 22:25:00,9.968,10.065,9.931,10.044,500000.0
2008-11-06 22:26:00,9.968,9.998,9.881,9.967,550000.0
2008-11-06 22:27:00,10.007,10.012,9.891,9.891,250000.0
2008-11-06 22:28:00,9.97,10.025,9.918,9.984,400000.0
2008-11-06 22:29:00,9.979,10.046,9.962,10.0,400000.0
2008-11-06 22:30:00,9.895,9.967,9.841,9.937,650000.0
2008-11-06 22:31:00,9.968,9.995,9.937,9.959,400000.0
2008-11-06 22:32:00,9.95,9.95,9.867,9.867,300000.0
2008-11-06 22:33:00,9.865,9.941,9.828,9.846,500000.0
2008-11-06 22:34:00,9.868,9.992,9.868,9.992,200000.0
2008-11-06 22:35:00,9.952,9.96,9.796,9.93,550000.0
2008-11-06 22:36:00,9.956,9.997,9.907,9.997,250000.0
2008-11-06 22:37:00,9.984,9.984,9.821,9.821,350000.0
2008-11-06 22:38:00,9.92,9.974,9.843,9.899,600000.0
2008-11-06 22:39:00,9.966,9.966,9.811,9.948,300000.0
2008-11-06 22:40:00,9.813,9.935,9.808,9.935,400000.0
2008-11-06 22:41:00,9.848,9.986,9.839,9.935,750000.0
2008-11-06 22:42:00,9.936,9.966,9.852,9.852,450000.0
2008-11-06 22:43:00,9.853,9.988,9.835,9.867,400000.0
2008-11-06 22:44:00,9.986,9.986,9.823,9.861,300000.0
2008-11-06 22:45:00,9.934,9.992,9.853,9.969,400000.0
2008-11-06 22:46:00,9.974,9.984,9.837,9.984,300000.0
2008-11-06 22:47:00,9.933,9.996,9.871,9.996,450000.0
2008-11-06 22:48:00,9.876,9.924,9.859,9.86,300000.0
2008-11-06 22:49:00,9.904,9.971,9.869,9.964,550000.0
2008-11-06 22:50:00,9.91,9.965,9.884,9.965,250000.0
2008-11-06 22:51:00,10.009,10.009,9.904,9.944,350000.0
2008-11-06 22:52:00,9.866,9.951,9.866,9.916,400000.0
2008-11-06 22:53:00,9.98,9.98,9.888,9.968,300000.0
2008-11-06 22:54:00,9.897,9.902,9.861,9.863,250000.0
2008-11-06 22:55:00,9.866,9.994,9.866,9.921,400000.0
2008-11-06 22:56:00,9.939,9.955,9.865,9.865,300000.0
2008-11-06 22:57:00,9.854,9.947,9.838,9.838,300000.0
2008-11-06 22:58:00,9.848,9.98,9.848,9.916,400000.0
2008-11-06 22:59:00,9.951,9.999,9.867,9.916,950000.0
2008-11-06 23:00:00,9.873,9.962,9.857,9.906,450000.0
2008-11-06 23:01:00,9.928,9.954,9.882,9.954,300000.0
2008-11-06 23:03:00,9.922,9.965,9.918,9.936,200000.0
2008-11-06 23:04:00,10.004,10.004,9.936,9.986,350000.0
2008-11-06 23:05:00,10.01,10.032,9.954,9.991,400000.0
2008-11-06 23:06:00,10.001,10.021,10.001,10.021,100000.0
2008-11-06 23:07:00,9.976,9.998,9.875,9.939,250000.0
2008-11-06 23:08:00,9.969,10.03,9.887,10.01,350000.0
2008-11-06 23:09:00,9.914,10.016,9.898,9.922,450000.0
2008-11-06 23:10:00,9.962,9.962,9.955,9.955,100000.0
2008-11-06 23:11:00,10.011,10.025,9.95,10.015,250000.0
2008-11-06 23:12:00,9.915,10.027,9.87,9.945,450000.0
2008-11-06 23:13:00,9.988,10.009,9.93,10.003,250000.0
2008-11-06 23:14:00,10.024,10.056,9.95,9.967,350000.0
2008-11-06 23:15:00,10.022,10.031,10.022,10.031,100000.0
2008-11-06 23:16:00,10.042,10.042,9.931,9.961,400000.0
2008-11-06 23:17:00,9.988,10.057,9.948,10.022,400000.0
2008-11-06 23:18:00,9.986,10.078,9.947,9.947,350000.0
2008-11-06 23:19:00,10.013,10.035,9.964,10.011,350000.0
2008-11-06 23:20:00,9.944,10.023,9.89,9.949,550000.0
2008-11-06 23:21:00,9.955,10.003,9.952,10.003,150000.0
2008-11-06 23:22:00,9.995,9.995,9.979,9.979,150000.0
2008-11-06 23:23:00,9.987,10.014,9.919,9.996,350000.0
2008-11-06 23:24:00,10.012,10.012,9.856,9.856,400000.0
2008-11-06 23:25:00,9.91,9.955,9.842,9.954,350000.0
2008-11-06 23:27:00,9.974,9.991,9.914,9.947,550000.0
2008-11-06 23:28:00,9.859,9.94,9.844,9.94,350000.0
2008-11-06 23:29:00,9.868,10.024,9.868,9.913,350000.0
2008-11-06 23:30:00,9.873,9.949,9.864,9.949,350000.0
2008-11-06 23:31:00,9.885,9.969,9.878,9.969,200000.0
2008-11-06 23:33:00,9.943,9.964,9.877,9.924,250000.0
2008-11-06 23:34:00,9.986,10.004,9.875,10.004,400000.0
2008-11-06 23:35:00,9.99,9.99,9.929,9.964,250000.0
2008-11-06 23:36:00,10.001,10.005,9.924,9.951,250000.0
2008-11-06 23:37:00,9.942,9.951,9.821,9.951,350000.0
2008-11-06 23:39:00,9.958,9.958,9.845,9.922,400000.0
2008-11-06 23:40:00,9.952,9.982,9.871,9.953,550000.0
2008-11-06 23:41:00,9.937,9.959,9.92,9.929,350000.0
2008-11-06 23:42:00,9.959,9.971,9.853,9.966,400000.0
2008-11-06 23:43:00,9.885,9.931,9.859,9.862,550000.0
2008-11-06 23:45:00,9.954,9.967,9.826,9.96,400000.0
2008-11-06 23:48:00,9.983,9.983,9.814,9.947,450000.0
2008-11-06 23:50:00,9.924,9.948,9.81,9.921,550000.0
2008-11-06 23:52:00,9.983,9.983,9.826,9.939,350000.0
2008-11-06 23:53:00,9.875,9.968,9.875,9.928,350000.0
2008-11-06 23:54:00,9.965,9.965,9.851,9.94,250000.0
2008-11-06 23:55:00,9.948,10.003,9.852,9.937,400000.0
2008-11-06 23:56:00,9.965,9.965,9.87,9.925,250000.0
2008-11-06 23:57:00,9.925,9.96,9.891,9.941,350000.0
2008-11-06 23:58:00,9.941,9.952,9.825,9.884,400000.0
2008-11-06 23:59:00,9.915,9.938,9.814,9.934,600000.0
2008-11-07 00:00:00,9.89,9.974,9.89,9.935,500000.0
2008-11-07 00:01:00,9.912,9.973,9.836,9.885,600000.0
2008-11-07 00:02:00,9.916,9.928,9.826,9.928,450000.0
2008-11-07 00:03:00,9.907,9.939,9.907,9.91,200000.0
2008-11-07 00:04:00,9.888,9.954,9.851,9.916,350000.0
2008-11-07 00:05:00,9.807,9.921,9.792,9.832,450000.0
2008-11-07 00:06:00,9.887,9.957,9.874,9.953,250000.0
2008-11-07 00:07:00,9.9,9.951,9.846,9.931,400000.0
2008-11-07 00:08:00,9.895,9.982,9.883,9.944,550000.0
2008-11-07 00:09:00,9.926,9.929,9.835,9.893,400000.0
2008-11-07 00:10:00,9.925,9.949,9.876,9.949,450000.0
2008-11-07 00:11:00,9.83,9.97,9.807,9.968,600000.0
2008-11-07 00:12:00,9.981,9.981,9.859,9.859,450000.0
2008-11-07 00:13:00,9.95,9.982,9.816,9.982,650000.0
2008-11-07 00:14:00,9.973,10.013,9.883,10.001,750000.0
2008-11-07 00:15:00,9.866,9.944,9.814,9.944,550000.0
2008-11-07 00:16:00,9.862,10.007,9.862,9.981,350000.0
2008-11-07 00:17:00,9.907,10.005,9.907,10.005,150000.0
2008-11-07 00:20:00,9.965,9.971,9.875,9.971,450000.0
2008-11-07 00:21:00,9.897,10.014,9.894,9.933,250000.0
2008-11-07 00:22:00,9.889,9.971,9.831,9.971,300000.0
2008-11-07 00:23:00,9.906,9.928,9.906,9.928,100000.0
2008-11-07 00:24:00,9.978,9.986,9.9,9.986,400000.0
2008-11-07 00:25:00,9.929,9.978,9.866,9.926,200000.0
2008-11-07 00:26:00,9.964,9.964,9.963,9.963,100000.0
2008-11-07 00:30:00,9.931,9.931,9.811,9.924,200000.0
2008-11-07 00:31:00,9.951,9.951,9.944,9.944,100000.0
2008-11-07 00:33:00,9.986,9.986,9.858,9.858,150000.0
2008-11-07 00:40:00,9.871,9.946,9.798,9.836,1150000.0
2008-11-07 00:44:00,9.853,9.937,9.853,9.853,200000.0
2008-11-07 00:50:00,9.843,9.843,9.843,9.843,50000.0
2008-11-07 00:51:00,9.991,9.991,9.883,9.883,350000.0
2008-11-07 00:52:00,9.823,9.928,9.823,9.881,150000.0
2008-11-07 01:00:00,9.967,9.984,9.852,9.938,1000000.0
2008-11-07 01:01:00,9.935,10.023,9.88,9.92,800000.0
2008-11-07 01:02:00,9.922,9.986,9.922,9.939,350000.0
2008-11-07 01:03:00,9.98,9.98,9.863,9.947,300000.0
2008-11-07 01:04:00,9.938,9.98,9.852,9.886,750000.0
2008-11-07 01:05:00,9.893,9.978,9.844,9.978,350000.0
2008-11-07 01:06:00,9.921,9.999,9.876,9.999,400000.0
2008-11-07 01:07:00,9.908,10.026,9.882,9.965,350000.0
2008-11-07 01:08:00,9.995,9.995,9.839,9.91,400000.0
2008-11-07 01:09:00,9.976,10.002,9.838,9.959,400000.0
2008-11-07 01:10:00,9.942,9.995,9.861,9.964,700000.0
2008-11-07 01:14:00,9.967,9.967,9.834,9.834,400000.0
2008-11-07 01:15:00,9.992,9.997,9.852,9.862,400000.0
2008-11-07 01:16:00,9.931,9.955,9.9,9.943,250000.0
2008-11-07 01:17:00,9.996,9.996,9.878,9.978,450000.0
2008-11-07 01:18:00,9.927,9.984,9.89,9.89,300000.0
2008-11-07 01:20:00,9.944,10.004,9.876,10.004,750000.0
2008-11-07 01:21:00,9.951,9.982,9.915,9.958,350000.0
2008-11-07 01:22:00,9.976,9.982,9.887,9.893,400000.0
2008-11-07 01:23:00,9.897,9.94,9.831,9.859,500000.0
2008-11-07 01:24:00,10.006,10.027,9.91,10.027,500000.0
2008-11-07 01:25:00,9.996,9.996,9.918,9.952,400000.0
2008-11-07 01:26:00,9.965,10.025,9.892,9.892,400000.0
2008-11-07 01:27:00,9.949,9.991,9.888,9.966,400000.0
2008-11-07 01:28:00,9.879,9.972,9.853,9.946,550000.0
2008-11-07 01:29:00,9.953,10.055,9.942,10.03,400000.0
2008-11-07 01:30:00,9.858,9.963,9.858,9.877,300000.0
2008-11-07 01:31:00,9.978,10.019,9.944,9.991,400000.0
2008-11-07 01:32:00,10.002,10.007,9.929,9.972,500000.0
2008-11-07 01:35:00,9.93,9.995,9.903,9.995,250000.0
2008-11-07 01:36:00,9.928,9.988,9.871,9.928,400000.0
2008-11-07 01:38:00,9.91,9.986,9.865,9.968,350000.0
2008-11-07 01:39:00,10.003,10.041,9.892,9.986,600000.0
2008-11-07 01:40:00,9.971,10.0,9.859,9.908,550000.0
2008-11-07 01:41:00,10.036,10.042,9.962,10.001,550000.0
2008-11-07 01:42:00,9.904,9.999,9.871,9.999,450000.0
2008-11-07 01:43:00,9.947,9.974,9.865,9.974,350000.0
2008-11-07 01:44:00,9.973,9.997,9.889,9.977,350000.0
2008-11-07 01:45:00,9.932,9.991,9.892,9.971,400000.0
2008-11-07 01:46:00,9.974,10.002,9.866,9.986,550000.0
2008-11-07 01:47:00,9.883,9.974,9.814,9.974,350000.0
2008-11-07 01:48:00,9.99,9.99,9.84,9.84,350000.0
2008-11-07 01:49:00,9.954,10.002,9.893,10.002,350000.0
2008-11-07 01:50:00,9.997,10.017,9.855,10.017,550000.0
2008-11-07 01:51:00,9.965,10.002,9.851,10.002,350000.0
2008-11-07 01:52:00,9.899,9.916,9.899,9.916,100000.0
2008-11-07 01:53:00,9.953,9.953,9.953,9.953,50000.0
2008-11-07 01:54:00,9.927,9.96,9.855,9.894,400000.0
2008-11-07 01:55:00,9.915,9.991,9.849,9.991,350000.0
2008-11-07 01:56:00,9.975,9.975,9.798,9.8,450000.0
2008-11-07 01:57:00,9.826,10.01,9.826,10.01,400000.0
2008-11-07 01:58:00,10.001,10.001,9.893,9.893,350000.0
2008-11-07 01:59:00,9.927,10.002,9.901,10.002,400000.0
2008-11-07 02:01:00,9.94,9.94,9.913,9.913,100000.0
2008-11-07 02:02:00,9.911,9.992,9.867,9.909,250000.0
2008-11-07 02:03:00,9.936,9.994,9.875,9.971,450000.0
2008-11-07 02:04:00,9.888,9.919,9.887,9.919,250000.0
2008-11-07 02:05:00,9.979,10.0,9.879,10.0,400000.0
2008-11-07 02:07:00,9.924,10.021,9.88,9.912,450000.0
2008-11-07 02:08:00,9.946,10.012,9.888,9.969,450000.0
2008-11-07 02:09:00,9.984,9.985,9.815,9.985,650000.0
2008-11-07 02:10:00,9.857,9.948,9.848,9.869,550000.0
2008-11-07 02:11:00,9.919,9.988,9.813,9.928,700000.0
2008-11-07 02:12:00,9.847,9.945,9.847,9.894,400000.0
2008-11-07 02:13:00,9.909,9.909,9.819,9.868,400000.0
2008-11-07 02:14:00,9.87,9.922,9.782,9.894,600000.0
2008-11-07 02:15:00,9.928,9.94,9.788,9.848,650000.0
2008-11-07 02:16:00,9.921,9.941,9.784,9.848,650000.0
2008-11-07 02:17:00,9.906,9.939,9.815,9.939,350000.0
2008-11-07 02:18:00,9.849,9.943,9.81,9.851,800000.0
2008-11-07 02:19:00,9.91,9.91,9.777,9.89,700000.0
2008-11-07 02:20:00,9.749,9.899,9.749,9.886,450000.0
2008-11-07 02:21:00,9.901,9.922,9.78,9.886,450000.0
2008-11-07 02:22:00,9.877,9.921,9.818,9.869,450000.0
2008-11-07 02:23:00,9.92,9.92,9.843,9.868,350000.0
2008-11-07 02:24:00,9.928,9.928,9.88,9.898,250000.0
2008-11-07 02:25:00,9.921,9.921,9.833,9.852,250000.0
2008-11-07 02:26:00,9.814,9.957,9.812,9.812,500000.0
2008-11-07 02:27:00,9.86,9.927,9.799,9.799,450000.0
2008-11-07 02:28:00,9.86,9.935,9.779,9.917,450000.0
2008-11-07 02:29:00,9.849,9.953,9.842,9.933,550000.0
2008-11-07 02:30:00,9.849,9.92,9.763,9.812,700000.0
2008-11-07 02:31:00,9.824,9.876,9.775,9.775,300000.0
2008-11-07 02:32:00,9.949,9.949,9.786,9.786,400000.0
2008-11-07 02:33:00,9.907,9.953,9.806,9.868,650000.0
2008-11-07 02:34:00,9.842,9.941,9.814,9.814,350000.0
2008-11-07 02:35:00,9.828,9.927,9.828,9.927,100000.0
2008-11-07 02:36:00,9.954,9.954,9.892,9.892,150000.0
2008-11-07 02:37:00,9.798,9.952,9.798,9.809,550000.0
2008-11-07 02:38:00,9.887,9.904,9.789,9.789,250000.0
2008-11-07 02:39:00,9.865,9.925,9.795,9.901,550000.0
2008-11-07 02:40:00,9.824,9.926,9.824,9.926,550000.0
2008-11-07 02:41:00,9.82,9.927,9.799,9.927,550000.0
2008-11-07 02:42:00,9.868,9.945,9.841,9.841,500000.0
2008-11-07 02:43:00,9.908,9.908,9.822,9.883,150000.0
2008-11-07 02:44:00,9.912,9.949,9.805,9.898,650000.0
2008-11-07 02:45:00,9.873,9.922,9.737,9.825,500000.0
2008-11-07 02:46:00,9.901,9.946,9.826,9.826,550000.0
2008-11-07 02:47:00,9.868,9.893,9.754,9.776,550000.0
2008-11-07 02:48:00,9.857,9.917,9.778,9.899,450000.0
2008-11-07 02:49:00,9.912,9.929,9.81,9.874,600000.0
2008-11-07 02:50:00,9.87,9.93,9.819,9.819,550000.0
2008-11-07 02:51:00,9.925,9.929,9.855,9.892,350000.0
2008-11-07 02:52:00,9.824,9.904,9.824,9.852,500000.0
2008-11-07 02:53:00,9.858,9.964,9.858,9.922,600000.0
2008-11-07 02:54:00,9.935,9.935,9.773,9.837,650000.0
2008-11-07 02:55:00,9.836,9.97,9.823,9.857,650000.0
2008-11-07 02:56:00,9.908,9.984,9.865,9.889,700000.0
2008-11-07 02:57:00,9.896,9.896,9.884,9.884,100000.0
2008-11-07 02:58:00,9.744,9.913,9.744,9.878,400000.0
2008-11-07 02:59:00,9.872,9.912,9.811,9.818,350000.0
2008-11-07 03:00:00,9.834,9.899,9.777,9.777,550000.0
2008-11-07 03:01:00,9.814,9.906,9.8,9.865,450000.0
2008-11-07 03:02:00,9.784,9.917,9.719,9.745,450000.0
2008-11-07 03:03:00,9.767,9.883,9.76,9.772,500000.0
2008-11-07 03:04:00,9.828,9.907,9.828,9.829,500000.0
2008-11-07 03:05:00,9.921,9.921,9.789,9.836,450000.0
2008-11-07 03:06:00,9.926,9.928,9.792,9.914,500000.0
2008-11-07 03:07:00,9.836,9.865,9.836,9.865,150000.0
2008-11-07 03:08:00,9.932,9.932,9.796,9.911,450000.0
2008-11-07 03:09:00,9.84,9.941,9.773,9.819,850000.0
2008-11-07 03:10:00,9.888,9.9,9.782,9.878,500000.0
2008-11-07 03:11:00,9.809,9.908,9.766,9.855,400000.0
2008-11-07 03:12:00,9.905,9.927,9.828,9.835,500000.0
2008-11-07 03:13:00,9.841,9.892,9.841,9.892,100000.0
2008-11-07 03:14:00,9.84,9.891,9.84,9.891,100000.0
2008-11-07 03:15:00,9.877,9.932,9.802,9.895,400000.0
2008-11-07 03:16:00,9.911,9.922,9.793,9.886,400000.0
2008-11-07 03:17:00,9.918,9.918,9.78,9.82,500000.0
2008-11-07 03:18:00,9.927,9.927,9.926,9.926,100000.0
2008-11-07 03:19:00,9.845,9.929,9.803,9.803,350000.0
2008-11-07 03:20:00,9.791,9.89,9.774,9.89,150000.0
2008-11-07 03:21:00,9.838,9.965,9.838,9.889,400000.0
2008-11-07 03:22:00,9.844,9.903,9.842,9.899,250000.0
2008-11-07 03:23:00,9.875,9.875,9.771,9.864,200000.0
2008-11-07 03:24:00,9.859,9.94,9.859,9.911,350000.0
2008-11-07 03:25:00,9.882,9.882,9.783,9.882,150000.0
2008-11-07 03:26:00,9.851,9.887,9.851,9.887,100000.0
2008-11-07 03:27:00,9.841,9.841,9.841,9.841,50000.0
2008-11-07 03:28:00,9.897,9.897,9.844,9.844,100000.0
2008-11-07 03:29:00,9.815,9.933,9.779,9.835,750000.0
2008-11-07 03:30:00,9.807,9.896,9.799,9.799,150000.0
2008-11-07 03:31:00,9.784,9.883,9.784,9.831,200000.0
2008-11-07 03:32:00,9.895,9.919,9.783,9.894,400000.0
2008-11-07 03:33:00,9.798,9.876,9.781,9.876,250000.0
2008-11-07 03:34:00,9.929,9.948,9.87,9.87,200000.0
2008-11-07 03:35:00,9.833,9.917,9.833,9.917,500000.0
2008-11-07 03:36:00,9.93,9.956,9.81,9.842,550000.0
2008-11-07 03:37:00,9.889,9.889,9.853,9.853,100000.0
2008-11-07 03:38:00,9.934,9.934,9.849,9.849,100000.0
2008-11-07 03:39:00,9.851,9.932,9.796,9.886,500000.0
2008-11-07 03:40:00,9.88,9.918,9.775,9.898,650000.0
2008-11-07 03:41:00,9.946,9.951,9.779,9.809,350000.0
2008-11-07 03:42:00,9.83,9.93,9.79,9.832,300000.0
2008-11-07 03:43:00,9.847,9.878,9.804,9.878,250000.0
2008-11-07 03:44:00,9.927,9.927,9.785,9.821,350000.0
2008-11-07 03:45:00,9.902,9.927,9.806,9.806,300000.0
2008-11-07 03:46:00,9.839,9.942,9.838,9.942,250000.0
2008-11-07 03:47:00,9.896,9.931,9.775,9.931,650000.0
2008-11-07 03:48:00,9.925,9.925,9.797,9.877,350000.0
2008-11-07 03:49:00,9.928,9.928,9.774,9.857,450000.0
2008-11-07 03:50:00,9.912,9.935,9.801,9.934,700000.0
2008-11-07 03:51:00,9.877,9.937,9.826,9.927,300000.0
2008-11-07 03:52:00,9.928,9.928,9.82,9.82,150000.0
2008-11-07 03:53:00,9.905,9.905,9.8,9.85,750000.0
2008-11-07 03:54:00,9.937,9.947,9.853,9.942,450000.0
2008-11-07 03:55:00,9.919,9.948,9.847,9.948,350000.0
2008-11-07 03:56:00,9.904,9.935,9.817,9.935,450000.0
2008-11-07 03:57:00,9.954,9.966,9.841,9.862,750000.0
2008-11-07 03:58:00,9.91,9.956,9.829,9.956,350000.0
2008-11-07 03:59:00,9.961,10.002,9.822,9.89,550000.0
2008-11-07 04:00:00,9.925,9.953,9.854,9.868,450000.0
2008-11-07 04:01:00,9.916,9.924,9.8,9.909,500000.0
2008-11-07 04:03:00,9.913,9.976,9.864,9.934,300000.0
2008-11-07 04:04:00,9.905,9.941,9.846,9.914,250000.0
2008-11-07 04:05:00,9.875,9.956,9.851,9.851,350000.0
2008-11-07 04:06:00,9.941,9.977,9.83,9.83,300000.0
2008-11-07 04:08:00,9.821,9.943,9.821,9.915,250000.0
2008-11-07 04:09:00,9.944,9.973,9.869,9.869,350000.0
2008-11-07 04:10:00,9.855,9.934,9.855,9.875,350000.0
2008-11-07 04:11:00,9.916,9.954,9.844,9.879,300000.0
2008-11-07 04:12:00,9.873,9.955,9.86,9.955,350000.0
2008-11-07 04:13:00,9.946,9.975,9.87,9.937,600000.0
2008-11-07 04:14:00,9.943,9.977,9.868,9.887,550000.0
2008-11-07 04:15:00,9.897,9.928,9.76,9.928,350000.0
2008-11-07 04:16:00,9.827,9.954,9.827,9.91,250000.0
2008-11-07 04:17:00,9.944,9.949,9.805,9.908,350000.0
2008-11-07 04:18:00,9.967,9.967,9.806,9.96,300000.0
2008-11-07 04:19:00,9.821,9.96,9.821,9.96,700000.0
2008-11-07 04:20:00,9.828,9.929,9.807,9.929,350000.0
2008-11-07 04:21:00,9.863,9.951,9.821,9.951,250000.0
2008-11-07 04:22:00,9.934,9.989,9.801,9.97,850000.0
2008-11-07 04:23:00,9.933,9.984,9.933,9.942,350000.0
2008-11-07 04:24:00,9.966,9.966,9.89,9.938,350000.0
2008-11-07 04:25:00,9.926,9.991,9.819,9.975,550000.0
2008-11-07 04:26:00,10.015,10.015,9.894,10.014,400000.0
2008-11-07 04:27:00,9.98,10.009,9.842,9.842,600000.0
2008-11-07 04:28:00,9.987,10.039,9.883,10.035,550000.0
2008-11-07 04:29:00,10.005,10.018,9.866,9.891,550000.0
2008-11-07 04:30:00,10.024,10.024,9.921,10.019,550000.0
2008-11-07 04:31:00,9.966,10.023,9.957,9.987,350000.0
2008-11-07 04:32:00,9.981,9.981,9.852,9.9,400000.0
2008-11-07 04:33:00,9.921,9.987,9.9,9.923,350000.0
2008-11-07 04:35:00,9.991,10.023,9.99,10.015,250000.0
2008-11-07 04:36:00,9.972,10.018,9.885,10.016,650000.0
2008-11-07 04:37:00,9.977,9.99,9.849,9.849,650000.0
2008-11-07 04:38:00,9.964,10.03,9.915,10.015,400000.0
2008-11-07 04:39:00,10.012,10.069,9.982,10.027,400000.0
2008-11-07 04:40:00,10.029,10.031,9.923,10.031,350000.0
2008-11-07 04:41:00,9.924,10.064,9.924,10.026,400000.0
2008-11-07 04:42:00,9.998,10.066,9.998,10.052,250000.0
2008-11-07 04:43:00,9.987,10.059,9.969,9.969,250000.0
2008-11-07 04:44:00,9.996,10.105,9.96,9.96,550000.0
2008-11-07 04:45:00,10.054,10.086,9.94,10.002,550000.0
2008-11-07 04:46:00,10.051,10.051,9.993,10.042,300000.0
2008-11-07 04:47:00,10.039,10.059,9.93,10.059,450000.0
2008-11-07 04:48:00,10.061,10.072,9.971,10.038,350000.0
2008-11-07 04:49:00,10.028,10.037,9.907,10.037,350000.0
2008-11-07 04:50:00,10.001,10.044,9.886,10.044,650000.0
2008-11-07 04:51:00,10.029,10.099,9.939,9.939,550000.0
2008-11-07 04:52:00,9.973,10.086,9.951,10.016,450000.0
2008-11-07 04:55:00,9.982,10.044,9.963,10.041,350000.0
2008-11-07 04:58:00,10.036,10.081,9.941,10.03,450000.0
2008-11-07 05:00:00,10.0,10.071,9.936,10.037,1100000.0
2008-11-07 05:01:00,9.976,10.065,9.975,9.975,450000.0
2008-11-07 05:02:00,9.978,9.978,9.978,9.978,50000.0
2008-11-07 05:03:00,10.015,10.063,10.015,10.042,250000.0
2008-11-07 05:04:00,10.054,10.057,9.911,10.057,650000.0
2008-11-07 05:05:00,9.959,10.058,9.91,9.984,500000.0
2008-11-07 05:06:00,9.962,10.047,9.916,10.042,400000.0
2008-11-07 05:07:00,10.064,10.064,9.936,10.045,500000.0
2008-11-07 05:08:00,10.036,10.09,9.971,10.032,600000.0
2008-11-07 05:09:00,10.025,10.063,9.984,9.988,450000.0
2008-11-07 05:10:00,9.922,10.05,9.922,10.038,450000.0
2008-11-07 05:11:00,10.005,10.024,9.981,10.016,300000.0
2008-11-07 05:12:00,10.051,10.065,9.92,10.043,650000.0
2008-11-07 05:13:00,9.925,10.032,9.925,10.002,350000.0
2008-11-07 05:14:00,10.055,10.055,9.963,9.963,250000.0
2008-11-07 05:15:00,10.023,10.063,9.97,9.97,250000.0
2008-11-07 05:16:00,9.905,10.041,9.873,10.041,400000.0
2008-11-07 05:17:00,10.028,10.06,9.952,10.059,300000.0
2008-11-07 05:18:00,10.046,10.046,9.906,10.03,650000.0
2008-11-07 05:19:00,10.036,10.048,9.955,9.975,550000.0
2008-11-07 05:20:00,10.045,10.073,9.982,10.003,500000.0
2008-11-07 05:22:00,9.999,10.068,9.973,10.03,300000.0
2008-11-07 05:23:00,9.997,10.023,9.936,9.936,350000.0
2008-11-07 05:24:00,9.96,10.043,9.913,9.958,750000.0
2008-11-07 05:25:00,10.002,10.063,9.927,9.927,400000.0
2008-11-07 05:26:00,10.07,10.106,9.942,9.942,450000.0
2008-11-07 05:27:00,10.011,10.043,9.893,10.043,550000.0
2008-11-07 05:28:00,9.96,10.077,9.93,10.077,400000.0
2008-11-07 05:29:00,9.998,10.105,9.94,10.002,550000.0
2008-11-07 05:30:00,10.033,10.051,10.015,10.015,150000.0
2008-11-07 05:32:00,10.004,10.084,10.004,10.026,350000.0
2008-11-07 05:33:00,10.026,10.066,9.988,10.021,400000.0
2008-11-07 05:36:00,9.991,10.043,9.926,9.926,450000.0
2008-11-07 05:37:00,9.952,10.039,9.921,10.02,300000.0
2008-11-07 05:38:00,10.047,10.047,9.956,10.001,350000.0
2008-11-07 05:39:00,10.015,10.071,9.957,9.965,400000.0
2008-11-07 05:40:00,9.923,10.049,9.923,9.959,300000.0
2008-11-07 05:41:00,10.02,10.02,9.927,9.936,350000.0
2008-11-07 05:42:00,9.969,10.052,9.93,10.018,400000.0
2008-11-07 05:43:00,10.038,10.08,9.954,9.954,400000.0
2008-11-07 05:44:00,10.059,10.059,10.05,10.05,100000.0
2008-11-07 05:45:00,10.009,10.081,10.005,10.081,200000.0
2008-11-07 05:46:00,9.972,10.08,9.948,10.079,550000.0
2008-11-07 05:47:00,10.069,10.069,9.988,9.988,100000.0
2008-11-07 05:48:00,9.954,10.039,9.942,10.025,400000.0
2008-11-07 05:49:00,10.047,10.074,9.934,9.97,400000.0
2008-11-07 05:50:00,10.001,10.031,9.892,9.979,550000.0
2008-11-07 05:51:00,9.991,10.035,9.991,10.035,150000.0
2008-11-07 05:52:00,10.009,10.021,9.928,9.962,300000.0
2008-11-07 05:53:00,10.065,10.065,9.882,9.893,350000.0
2008-11-07 05:54:00,10.001,10.075,9.974,10.075,400000.0
2008-11-07 05:55:00,9.997,10.08,9.951,10.001,450000.0
2008-11-07 05:56:00,9.949,10.064,9.949,10.064,250000.0
2008-11-07 05:57:00,10.013,10.05,9.95,9.991,550000.0
2008-11-07 05:58:00,9.997,10.07,9.986,10.07,300000.0
2008-11-07 05:59:00,10.099,10.101,10.021,10.06,250000.0
2008-11-07 06:00:00,10.02,10.087,9.944,10.057,500000.0
2008-11-07 06:01:00,9.922,10.08,9.922,9.987,350000.0
2008-11-07 06:03:00,10.023,10.084,9.959,9.997,550000.0
2008-11-07 06:04:00,10.049,10.066,9.983,10.066,200000.0
2008-11-07 06:05:00,9.946,10.077,9.946,9.954,250000.0
2008-11-07 06:06:00,9.908,10.031,9.908,9.993,300000.0
2008-11-07 06:07:00,10.064,10.101,9.978,9.978,550000.0
2008-11-07 06:08:00,10.035,10.048,9.948,9.971,300000.0
2008-11-07 06:09:00,10.028,10.063,9.94,10.051,900000.0
2008-11-07 06:10:00,10.01,10.048,9.911,10.027,550000.0
2008-11-07 06:11:00,9.986,10.068,9.934,9.934,400000.0
2008-11-07 06:12:00,10.083,10.083,10.037,10.066,300000.0
2008-11-07 06:13:00,9.945,10.038,9.909,10.026,550000.0
2008-11-07 06:14:00,10.028,10.075,10.028,10.075,100000.0
2008-11-07 06:15:00,9.961,10.015,9.961,10.015,100000.0
2008-11-07 06:16:00,10.055,10.108,9.972,10.034,400000.0
2008-11-07 06:17:00,10.06,10.094,9.963,10.004,450000.0
2008-11-07 06:18:00,9.99,10.031,9.948,10.006,250000.0
2008-11-07 06:19:00,10.056,10.079,9.998,9.998,550000.0
2008-11-07 06:20:00,10.043,10.073,9.96,10.059,500000.0
2008-11-07 06:21:00,10.048,10.048,9.881,9.924,600000.0
2008-11-07 06:22:00,10.027,10.027,9.919,9.919,100000.0
2008-11-07 06:24:00,9.913,10.053,9.913,10.053,350000.0
2008-11-07 06:25:00,10.013,10.06,9.951,10.012,500000.0
2008-11-07 06:26:00,10.037,10.045,9.972,10.008,300000.0
2008-11-07 06:27:00,10.065,10.1,9.961,10.073,450000.0
2008-11-07 06:28:00,9.995,10.084,9.969,9.982,550000.0
2008-11-07 06:29:00,9.954,10.09,9.934,9.978,550000.0
2008-11-07 06:30:00,9.935,10.022,9.884,10.022,300000.0
2008-11-07 06:31:00,9.962,10.063,9.94,9.975,400000.0
2008-11-07 06:32:00,10.049,10.086,9.958,10.086,550000.0
2008-11-07 06:33:00,9.976,10.095,9.964,10.025,350000.0
2008-11-07 06:34:00,10.033,10.108,10.029,10.039,400000.0
2008-11-07 06:35:00,10.064,10.13,10.005,10.091,450000.0
2008-11-07 06:36:00,10.012,10.088,9.969,10.053,450000.0
2008-11-07 06:37:00,9.961,10.103,9.961,9.997,550000.0
2008-11-07 06:38:00,10.029,10.19,10.029,10.146,550000.0
2008-11-07 06:39:00,9.994,10.117,9.975,10.117,950000.0
2008-11-07 06:40:00,10.099,10.13,9.972,10.089,450000.0
2008-11-07 06:41:00,10.041,10.145,10.025,10.063,500000.0
2008-11-07 06:42:00,9.975,10.087,9.975,10.057,450000.0
2008-11-07 06:43:00,10.089,10.15,10.052,10.059,550000.0
2008-11-07 06:44:00,10.058,10.116,9.997,9.997,350000.0
2008-11-07 06:45:00,10.115,10.115,10.081,10.081,100000.0
2008-11-07 06:46:00,10.0,10.083,9.962,10.059,550000.0
2008-11-07 06:47:00,10.006,10.133,9.992,9.992,550000.0
2008-11-07 06:48:00,10.091,10.096,9.963,9.963,500000.0
2008-11-07 06:49:00,10.026,10.088,9.959,10.061,800000.0
2008-11-07 06:50:00,9.999,10.117,9.995,10.029,350000.0
2008-11-07 06:51:00,10.097,10.152,10.039,10.125,400000.0
2008-11-07 06:52:00,10.079,10.124,10.0,10.114,550000.0
2008-11-07 06:53:00,10.013,10.148,10.013,10.045,550000.0
2008-11-07 06:54:00,10.028,10.096,10.002,10.096,300000.0
2008-11-07 06:55:00,10.082,10.102,9.979,10.064,550000.0
2008-11-07 06:56:00,10.05,10.13,9.99,9.99,550000.0
2008-11-07 06:57:00,10.005,10.091,9.973,10.057,550000.0
2008-11-07 06:58:00,10.059,10.059,9.942,9.958,450000.0
2008-11-07 06:59:00,10.038,10.124,10.003,10.005,650000.0
2008-11-07 07:00:00,10.101,10.125,10.023,10.099,350000.0
2008-11-07 07:01:00,10.057,10.124,10.022,10.054,450000.0
2008-11-07 07:02:00,10.048,10.119,9.976,10.091,500000.0
2008-11-07 07:03:00,10.049,10.125,10.017,10.125,450000.0
2008-11-07 07:04:00,10.112,10.162,10.042,10.042,500000.0
2008-11-07 07:05:00,10.076,10.124,9.975,10.124,250000.0
2008-11-07 07:06:00,10.012,10.126,9.981,9.981,300000.0
2008-11-07 07:07:00,10.045,10.11,9.968,10.069,500000.0
2008-11-07 07:08:00,10.045,10.136,10.016,10.051,500000.0
2008-11-07 07:09:00,10.012,10.1,10.002,10.002,400000.0
2008-11-07 07:10:00,10.136,10.136,9.993,10.088,350000.0
2008-11-07 07:11:00,10.14,10.14,9.983,10.009,350000.0
2008-11-07 07:12:00,10.058,10.152,10.013,10.027,400000.0
2008-11-07 07:13:00,10.025,10.166,10.021,10.021,400000.0
2008-11-07 07:14:00,10.01,10.106,10.01,10.038,400000.0
2008-11-07 07:15:00,10.114,10.114,9.953,10.058,300000.0
2008-11-07 07:16:00,10.141,10.141,9.976,10.112,350000.0
2008-11-07 07:17:00,10.093,10.132,10.041,10.132,350000.0
2008-11-07 07:18:00,10.089,10.129,10.004,10.129,350000.0
2008-11-07 07:19:00,10.135,10.135,10.017,10.094,550000.0
2008-11-07 07:20:00,10.078,10.148,10.078,10.133,150000.0
2008-11-07 07:21:00,10.028,10.156,10.028,10.114,350000.0
2008-11-07 07:22:00,10.055,10.112,10.002,10.101,350000.0
2008-11-07 07:23:00,10.044,10.119,10.006,10.119,350000.0
2008-11-07 07:24:00,10.031,10.145,10.031,10.102,450000.0
2008-11-07 07:25:00,10.069,10.131,10.028,10.121,550000.0
2008-11-07 07:26:00,10.049,10.05,9.997,10.006,250000.0
2008-11-07 07:27:00,9.992,10.126,9.992,10.066,500000.0
2008-11-07 07:28:00,10.077,10.133,10.016,10.082,400000.0
2008-11-07 07:29:00,10.086,10.11,10.003,10.066,500000.0
2008-11-07 07:30:00,10.108,10.155,9.996,9.996,500000.0
2008-11-07 07:31:00,10.01,10.131,9.98,9.98,400000.0
2008-11-07 07:32:00,10.071,10.117,9.984,10.088,450000.0
2008-11-07 07:33:00,10.074,10.114,9.995,10.009,350000.0
2008-11-07 07:34:00,10.049,10.148,9.987,10.031,450000.0
2008-11-07 07:35:00,10.118,10.118,9.938,9.971,500000.0
2008-11-07 07:36:00,10.04,10.127,10.014,10.066,300000.0
2008-11-07 07:37:00,10.087,10.098,9.956,9.963,400000.0
2008-11-07 07:38:00,10.029,10.105,9.971,10.105,250000.0
2008-11-07 07:39:00,10.072,10.112,9.964,10.089,400000.0
2008-11-07 07:40:00,10.093,10.093,9.934,10.085,350000.0
2008-11-07 07:41:00,10.061,10.135,10.005,10.086,500000.0
2008-11-07 07:42:00,10.099,10.114,9.981,10.017,350000.0
2008-11-07 07:43:00,10.069,10.069,9.97,10.013,400000.0
2008-11-07 07:44:00,10.02,10.105,9.988,9.988,550000.0
2008-11-07 07:45:00,10.108,10.136,10.053,10.053,350000.0
2008-11-07 07:46:00,10.097,10.108,9.982,10.035,350000.0
2008-11-07 07:47:00,10.103,10.128,10.023,10.094,350000.0
2008-11-07 07:48:00,9.981,10.1,9.947,10.023,550000.0
2008-11-07 07:49:00,10.083,10.097,9.94,10.062,550000.0
2008-11-07 07:50:00,10.068,10.083,9.987,10.014,400000.0
2008-11-07 07:51:00,10.045,10.096,9.957,10.07,450000.0
2008-11-07 07:52:00,10.058,10.117,9.971,10.036,500000.0
2008-11-07 07:53:00,10.087,10.087,9.984,10.058,500000.0
2008-11-07 07:54:00,10.079,10.121,10.018,10.038,350000.0
2008-11-07 07:55:00,10.049,10.099,9.967,10.045,350000.0
2008-11-07 07:57:00,9.995,10.03,9.96,9.984,350000.0
2008-11-07 07:58:00,10.029,10.101,9.979,10.038,500000.0
2008-11-07 07:59:00,9.996,10.036,9.955,9.96,450000.0
2008-11-07 08:00:00,9.982,10.133,9.982,10.055,350000.0
2008-11-07 08:01:00,10.001,10.096,10.001,10.096,350000.0
2008-11-07 08:02:00,10.07,10.07,9.973,10.058,200000.0
2008-11-07 08:03:00,10.056,10.109,10.003,10.007,450000.0
2008-11-07 08:04:00,10.05,10.05,9.936,9.959,350000.0
2008-11-07 08:05:00,9.985,10.085,9.969,10.008,400000.0
2008-11-07 08:06:00,10.078,10.106,10.028,10.076,400000.0
2008-11-07 08:07:00,10.077,10.084,9.971,10.053,450000.0
2008-11-07 08:08:00,10.016,10.104,9.982,10.091,400000.0
2008-11-07 08:09:00,10.089,10.101,9.968,10.021,400000.0
2008-11-07 08:10:00,10.059,10.086,9.962,10.034,400000.0
2008-11-07 08:11:00,10.053,10.087,9.98,10.036,400000.0
2008-11-07 08:12:00,10.052,10.084,9.99,10.059,400000.0
2008-11-07 08:13:00,9.992,10.114,9.992,10.044,350000.0
2008-11-07 08:16:00,10.07,10.07,9.903,9.903,350000.0
2008-11-07 08:17:00,10.024,10.059,9.967,10.039,400000.0
2008-11-07 08:19:00,10.057,10.089,9.975,10.089,400000.0
2008-11-07 08:20:00,9.994,10.15,9.994,10.054,400000.0
2008-11-07 08:21:00,10.083,10.083,9.962,10.059,400000.0
2008-11-07 08:22:00,10.035,10.133,10.011,10.112,550000.0
2008-11-07 08:23:00,10.038,10.126,9.998,10.093,350000.0
2008-11-07 08:24:00,10.004,10.062,9.987,9.987,350000.0
2008-11-07 08:25:00,10.071,10.074,9.987,9.987,400000.0
2008-11-07 08:26:00,10.104,10.104,10.005,10.005,500000.0
2008-11-07 08:27:00,10.001,10.106,10.001,10.078,400000.0
2008-11-07 08:28:00,10.031,10.074,9.978,10.004,450000.0
2008-11-07 08:29:00,10.014,10.086,9.992,9.992,400000.0
2008-11-07 08:30:00,9.961,10.069,9.96,10.068,500000.0
2008-11-07 08:31:00,10.073,10.1,10.002,10.02,450000.0
2008-11-07 08:32:00,9.99,10.091,9.953,10.091,400000.0
2008-11-07 08:33:00,9.983,10.139,9.983,10.076,450000.0
2008-11-07 08:34:00,10.072,10.107,9.967,10.107,450000.0
2008-11-07 08:35:00,10.076,10.11,9.987,10.067,550000.0
2008-11-07 08:36:00,9.962,10.012,9.962,9.964,350000.0
2008-11-07 08:37:00,9.991,10.118,9.991,10.015,350000.0
2008-11-07 08:38:00,10.033,10.112,9.994,9.994,250000.0
2008-11-07 08:39:00,10.012,10.128,10.011,10.092,500000.0
2008-11-07 08:40:00,10.089,10.089,9.927,10.049,350000.0
2008-11-07 08:41:00,9.992,10.113,9.992,10.074,500000.0
2008-11-07 08:42:00,10.081,10.114,9.986,10.083,350000.0
2008-11-07 08:43:00,9.988,10.088,9.988,10.056,350000.0
2008-11-07 08:44:00,10.087,10.102,9.94,10.076,550000.0
2008-11-07 08:46:00,10.021,10.066,9.992,10.014,550000.0
2008-11-07 08:47:00,10.01,10.146,9.995,10.061,550000.0
2008-11-07 08:48:00,10.088,10.088,9.945,10.012,550000.0
2008-11-07 08:49:00,10.016,10.061,9.989,10.048,500000.0
2008-11-07 08:50:00,10.008,10.096,9.976,9.984,550000.0
2008-11-07 08:51:00,10.04,10.13,10.038,10.051,450000.0
2008-11-07 08:52:00,10.049,10.068,9.994,10.055,350000.0
2008-11-07 08:53:00,10.015,10.087,9.956,10.062,400000.0
2008-11-07 08:54:00,10.079,10.079,9.926,9.98,400000.0
2008-11-07 08:55:00,10.052,10.09,9.961,9.961,450000.0
2008-11-07 08:56:00,10.045,10.099,9.954,9.954,450000.0
2008-11-07 08:57:00,10.067,10.096,10.022,10.022,350000.0
2008-11-07 08:58:00,10.025,10.065,9.958,10.018,500000.0
2008-11-07 08:59:00,10.087,10.09,10.019,10.076,400000.0
2008-11-07 09:00:00,10.073,10.102,9.984,10.05,1500000.0
2008-11-07 09:01:00,10.09,10.115,10.027,10.103,1250000.0
2008-11-07 09:02:00,10.098,10.123,9.986,9.986,350000.0
2008-11-07 09:03:00,10.056,10.084,9.995,10.079,350000.0
2008-11-07 09:04:00,10.089,10.131,10.04,10.05,450000.0
2008-11-07 09:05:00,10.062,10.104,9.967,10.085,400000.0
2008-11-07 09:06:00,10.081,10.113,9.995,10.015,450000.0
2008-11-07 09:07:00,10.07,10.102,10.017,10.017,350000.0
2008-11-07 09:08:00,10.096,10.141,10.016,10.068,550000.0
2008-11-07 09:09:00,10.097,10.109,9.992,10.109,350000.0
2008-11-07 09:10:00,10.015,10.114,9.983,10.052,450000.0
2008-11-07 09:11:00,10.079,10.117,9.998,10.053,1900000.0
2008-11-07 09:12:00,10.043,10.142,10.005,10.092,550000.0
2008-11-07 09:13:00,10.103,10.145,10.017,10.139,550000.0
2008-11-07 09:14:00,10.014,10.107,10.014,10.069,400000.0
2008-11-07 09:15:00,10.118,10.118,9.97,10.029,500000.0
2008-11-07 09:16:00,10.067,10.115,10.007,10.115,500000.0
2008-11-07 09:17:00,10.074,10.141,9.989,10.096,550000.0
2008-11-07 09:18:00,10.146,10.188,10.036,10.114,500000.0
2008-11-07 09:19:00,10.129,10.138,9.983,10.028,500000.0
2008-11-07 09:20:00,10.059,10.108,10.026,10.102,350000.0
2008-11-07 09:21:00,10.099,10.106,10.027,10.027,450000.0
2008-11-07 09:22:00,10.109,10.117,10.027,10.051,400000.0
2008-11-07 09:23:00,10.102,10.108,9.987,10.108,400000.0
2008-11-07 09:24:00,10.092,10.121,10.04,10.04,350000.0
2008-11-07 09:25:00,10.109,10.129,9.999,10.056,350000.0
2008-11-07 09:26:00,10.067,10.114,9.99,10.114,350000.0
2008-11-07 09:27:00,10.142,10.171,10.019,10.082,550000.0
2008-11-07 09:28:00,10.068,10.199,10.039,10.079,1550000.0
2008-11-07 09:29:00,10.019,10.127,10.019,10.076,400000.0
2008-11-07 09:30:00,10.086,10.159,10.022,10.069,450000.0
2008-11-07 09:31:00,10.138,10.138,10.05,10.079,350000.0
2008-11-07 09:32:00,10.05,10.173,10.047,10.077,350000.0
2008-11-07 09:33:00,10.079,10.169,10.023,10.041,350000.0
2008-11-07 09:34:00,10.053,10.225,10.015,10.025,1950000.0
2008-11-07 09:35:00,10.148,10.148,10.053,10.074,350000.0
2008-11-07 09:36:00,10.185,10.201,10.077,10.102,550000.0
2008-11-07 09:37:00,10.154,10.199,10.079,10.156,450000.0
2008-11-07 09:38:00,10.083,10.139,10.031,10.109,550000.0
2008-11-07 09:39:00,10.105,10.17,10.056,10.056,550000.0
2008-11-07 09:40:00,10.12,10.138,10.067,10.138,500000.0
2008-11-07 09:41:00,10.051,10.111,10.0,10.0,450000.0
2008-11-07 09:42:00,10.028,10.13,10.028,10.128,450000.0
2008-11-07 09:43:00,10.084,10.159,10.047,10.155,550000.0
2008-11-07 09:44:00,10.035,10.138,10.035,10.138,450000.0
2008-11-07 09:45:00,10.103,10.103,9.983,10.079,350000.0
2008-11-07 09:46:00,10.136,10.136,10.018,10.031,450000.0
2008-11-07 09:47:00,10.097,10.124,9.968,10.124,400000.0
2008-11-07 09:48:00,10.093,10.138,10.014,10.038,450000.0
2008-11-07 09:49:00,10.124,10.124,9.998,10.06,400000.0
2008-11-07 09:50:00,10.079,10.139,10.01,10.093,350000.0
2008-11-07 09:51:00,10.108,10.134,10.012,10.112,400000.0
2008-11-07 09:52:00,10.118,10.153,10.026,10.131,400000.0
2008-11-07 09:53:00,10.1,10.143,10.073,10.137,400000.0
2008-11-07 09:54:00,10.065,10.151,10.008,10.131,750000.0
2008-11-07 09:55:00,10.094,10.16,10.049,10.141,550000.0
2008-11-07 09:56:00,10.076,10.131,10.018,10.105,450000.0
2008-11-07 09:57:00,10.055,10.142,10.017,10.129,450000.0
2008-11-07 09:58:00,10.068,10.133,10.044,10.044,400000.0
2008-11-07 09:59:00,10.021,10.157,10.021,10.109,400000.0
2008-11-07 10:00:00,10.13,10.13,9.986,9.986,350000.0
2008-11-07 10:01:00,10.034,10.12,10.026,10.106,500000.0
2008-11-07 10:02:00,10.14,10.14,10.039,10.041,400000.0
2008-11-07 10:03:00,10.138,10.186,10.078,10.084,500000.0
2008-11-07 10:04:00,10.111,10.165,10.078,10.134,550000.0
2008-11-07 10:05:00,10.146,10.224,10.115,10.146,350000.0
2008-11-07 10:06:00,10.13,10.197,10.13,10.163,500000.0
2008-11-07 10:07:00,10.213,10.213,10.136,10.205,400000.0
2008-11-07 10:08:00,10.202,10.216,10.094,10.155,550000.0
2008-11-07 10:09:00,10.137,10.203,10.115,10.119,350000.0
2008-11-07 10:10:00,10.192,10.263,10.087,10.128,650000.0
2008-11-07 10:11:00,10.221,10.221,10.089,10.179,400000.0
2008-11-07 10:12:00,10.203,10.203,10.064,10.092,550000.0
2008-11-07 10:13:00,10.132,10.21,10.099,10.18,350000.0
2008-11-07 10:14:00,10.198,10.273,10.183,10.197,550000.0
2008-11-07 10:15:00,10.169,10.239,10.096,10.166,350000.0
2008-11-07 10:16:00,10.191,10.225,10.104,10.114,550000.0
2008-11-07 10:17:00,10.245,10.245,10.116,10.129,500000.0
2008-11-07 10:18:00,10.265,10.297,10.143,10.213,550000.0
2008-11-07 10:19:00,10.275,10.275,10.145,10.262,550000.0
2008-11-07 10:20:00,10.168,10.251,10.117,10.205,350000.0
2008-11-07 10:21:00,10.195,10.195,10.089,10.177,350000.0
2008-11-07 10:22:00,10.233,10.261,10.152,10.261,500000.0
2008-11-07 10:23:00,10.264,10.264,10.12,10.249,400000.0
2008-11-07 10:24:00,10.157,10.24,10.145,10.23,500000.0
2008-11-07 10:25:00,10.226,10.237,10.131,10.153,500000.0
2008-11-07 10:26:00,10.17,10.283,10.143,10.277,350000.0
2008-11-07 10:27:00,10.224,10.267,10.137,10.158,400000.0
2008-11-07 10:28:00,10.251,10.29,10.173,10.233,600000.0
2008-11-07 10:29:00,10.221,10.221,10.074,10.155,350000.0
2008-11-07 10:30:00,10.24,10.24,10.159,10.167,400000.0
2008-11-07 10:31:00,10.252,10.252,10.122,10.185,550000.0
2008-11-07 10:32:00,10.204,10.265,10.148,10.257,650000.0
2008-11-07 10:33:00,10.139,10.253,10.132,10.132,450000.0
2008-11-07 10:34:00,10.162,10.239,10.094,10.166,450000.0
2008-11-07 10:35:00,10.214,10.233,10.126,10.137,450000.0
2008-11-07 10:36:00,10.107,10.214,10.094,10.214,550000.0
2008-11-07 10:37:00,10.13,10.2,10.064,10.192,400000.0
2008-11-07 10:38:00,10.224,10.224,10.068,10.127,550000.0
2008-11-07 10:39:00,10.13,10.226,10.109,10.223,350000.0
2008-11-07 10:40:00,10.129,10.233,10.083,10.203,550000.0
2008-11-07 10:41:00,10.259,10.263,10.093,10.15,400000.0
2008-11-07 10:42:00,10.175,10.224,10.114,10.185,400000.0
2008-11-07 10:43:00,10.192,10.244,10.104,10.244,450000.0
2008-11-07 10:44:00,10.125,10.234,10.055,10.15,350000.0
2008-11-07 10:45:00,10.117,10.153,10.088,10.153,350000.0
2008-11-07 10:46:00,10.112,10.212,10.105,10.105,600000.0
2008-11-07 10:47:00,10.216,10.216,10.124,10.135,400000.0
2008-11-07 10:48:00,10.159,10.281,10.144,10.146,550000.0
2008-11-07 10:49:00,10.192,10.218,10.065,10.188,500000.0
2008-11-07 10:50:00,10.255,10.296,10.117,10.177,450000.0
2008-11-07 10:51:00,10.163,10.253,10.131,10.253,350000.0
2008-11-07 10:52:00,10.144,10.223,10.074,10.167,550000.0
2008-11-07 10:53:00,10.224,10.243,10.101,10.243,350000.0
2008-11-07 10:54:00,10.212,10.27,10.104,10.269,400000.0
2008-11-07 10:55:00,10.185,10.248,10.115,10.175,350000.0
2008-11-07 10:56:00,10.1,10.24,10.099,10.205,450000.0
2008-11-07 10:57:00,10.241,10.264,10.191,10.191,400000.0
2008-11-07 10:58:00,10.215,10.262,10.11,10.262,450000.0
2008-11-07 10:59:00,10.263,10.287,10.137,10.185,350000.0
2008-11-07 11:00:00,10.158,10.242,10.12,10.145,400000.0
2008-11-07 11:01:00,10.139,10.268,10.139,10.232,550000.0
2008-11-07 11:02:00,10.25,10.263,10.118,10.2,350000.0
2008-11-07 11:03:00,10.111,10.238,10.111,10.186,400000.0
2008-11-07 11:04:00,10.281,10.281,10.113,10.274,500000.0
2008-11-07 11:05:00,10.211,10.25,10.125,10.195,400000.0
2008-11-07 11:06:00,10.176,10.252,10.133,10.252,400000.0
2008-11-07 11:07:00,10.23,10.245,10.119,10.119,400000.0
2008-11-07 11:08:00,10.151,10.288,10.147,10.223,500000.0
2008-11-07 11:09:00,10.24,10.244,10.07,10.244,500000.0
2008-11-07 11:10:00,10.149,10.263,10.149,10.225,450000.0
2008-11-07 11:11:00,10.194,10.271,10.127,10.23,400000.0
2008-11-07 11:12:00,10.152,10.233,10.108,10.151,600000.0
2008-11-07 11:13:00,10.218,10.24,10.148,10.23,500000.0
2008-11-07 11:14:00,10.247,10.247,10.112,10.145,350000.0
2008-11-07 11:15:00,10.179,10.202,10.129,10.202,400000.0
2008-11-07 11:16:00,10.24,10.275,10.124,10.218,550000.0
2008-11-07 11:17:00,10.279,10.279,10.114,10.219,700000.0
2008-11-07 11:18:00,10.222,10.222,10.092,10.14,400000.0
2008-11-07 11:19:00,10.159,10.18,10.114,10.128,450000.0
2008-11-07 11:20:00,10.212,10.243,10.118,10.243,500000.0
2008-11-07 11:21:00,10.094,10.215,10.088,10.088,450000.0
2008-11-07 11:22:00,10.15,10.203,10.079,10.18,500000.0
2008-11-07 11:23:00,10.122,10.231,10.122,10.194,400000.0
2008-11-07 11:24:00,10.114,10.192,10.099,10.116,400000.0
2008-11-07 11:25:00,10.11,10.222,10.11,10.222,350000.0
2008-11-07 11:26:00,10.125,10.236,10.109,10.109,550000.0
2008-11-07 11:27:00,10.228,10.228,10.079,10.198,450000.0
2008-11-07 11:28:00,10.09,10.209,10.075,10.209,500000.0
2008-11-07 11:29:00,10.101,10.188,10.04,10.188,600000.0
2008-11-07 11:30:00,10.114,10.194,10.085,10.091,400000.0
2008-11-07 11:31:00,10.167,10.243,10.084,10.199,550000.0
2008-11-07 11:33:00,10.063,10.182,10.063,10.182,550000.0
2008-11-07 11:34:00,10.152,10.219,10.083,10.18,450000.0
2008-11-07 11:35:00,10.162,10.162,10.053,10.134,400000.0
2008-11-07 11:36:00,10.109,10.23,10.109,10.15,400000.0
2008-11-07 11:37:00,10.141,10.176,10.065,10.171,450000.0
2008-11-07 11:38:00,10.072,10.199,10.064,10.064,400000.0
2008-11-07 11:39:00,10.196,10.196,10.064,10.173,550000.0
2008-11-07 11:40:00,10.189,10.189,10.091,10.091,500000.0
2008-11-07 11:41:00,10.167,10.196,10.055,10.196,400000.0
2008-11-07 11:42:00,10.079,10.193,10.079,10.183,350000.0
2008-11-07 11:43:00,10.166,10.214,10.088,10.133,550000.0
2008-11-07 11:44:00,10.125,10.144,10.007,10.129,550000.0
2008-11-07 11:45:00,10.084,10.158,10.03,10.15,350000.0
2008-11-07 11:46:00,10.131,10.167,10.085,10.109,350000.0
2008-11-07 11:47:00,10.172,10.172,10.037,10.077,400000.0
2008-11-07 11:48:00,10.086,10.166,10.05,10.06,550000.0
2008-11-07 11:49:00,10.081,10.172,10.042,10.105,400000.0
2008-11-07 11:50:00,10.146,10.171,10.055,10.071,350000.0
2008-11-07 11:51:00,10.119,10.148,10.038,10.038,450000.0
2008-11-07 11:52:00,10.081,10.197,10.081,10.197,500000.0
2008-11-07 11:53:00,10.079,10.13,10.056,10.074,500000.0
2008-11-07 11:54:00,10.054,10.191,10.054,10.168,650000.0
2008-11-07 11:55:00,10.182,10.182,10.026,10.026,400000.0
2008-11-07 11:56:00,10.036,10.146,10.018,10.082,400000.0
2008-11-07 11:57:00,10.082,10.138,9.993,10.01,550000.0
2008-11-07 11:58:00,10.134,10.196,10.05,10.136,450000.0
2008-11-07 11:59:00,10.092,10.154,10.03,10.03,550000.0
2008-11-07 12:00:00,10.078,10.156,10.017,10.156,450000.0
2008-11-07 12:01:00,10.14,10.141,10.023,10.141,500000.0
2008-11-07 12:02:00,10.162,10.162,10.044,10.074,500000.0
2008-11-07 12:03:00,9.996,10.154,9.996,10.154,450000.0
2008-11-07 12:04:00,10.043,10.15,9.989,10.032,550000.0
2008-11-07 12:05:00,10.107,10.159,10.023,10.135,450000.0
2008-11-07 12:06:00,10.136,10.144,10.039,10.069,400000.0
2008-11-07 12:07:00,10.0,10.118,10.0,10.029,350000.0
2008-11-07 12:08:00,10.136,10.136,9.987,10.01,500000.0
2008-11-07 12:09:00,10.061,10.177,9.966,10.177,550000.0
2008-11-07 12:10:00,10.103,10.134,10.033,10.105,350000.0
2008-11-07 12:11:00,9.993,10.066,9.955,10.011,350000.0
2008-11-07 12:12:00,9.982,10.098,9.929,10.066,550000.0
2008-11-07 12:13:00,10.088,10.094,9.968,10.094,350000.0
2008-11-07 12:14:00,10.012,10.096,9.972,9.992,450000.0
2008-11-07 12:15:00,10.096,10.096,9.973,10.072,350000.0
2008-11-07 12:16:00,10.015,10.054,9.941,10.054,500000.0
2008-11-07 12:17:00,10.073,10.083,9.949,9.961,400000.0
2008-11-07 12:18:00,9.94,10.075,9.936,10.021,350000.0
2008-11-07 12:19:00,10.011,10.091,9.96,9.96,550000.0
2008-11-07 12:20:00,10.039,10.062,9.997,9.997,350000.0
2008-11-07 12:21:00,9.991,10.099,9.991,10.025,450000.0
2008-11-07 12:22:00,10.062,10.09,9.958,10.028,450000.0
2008-11-07 12:23:00,10.084,10.084,9.948,10.025,550000.0
2008-11-07 12:24:00,10.006,10.09,9.968,10.06,500000.0
2008-11-07 12:25:00,10.035,10.035,9.949,9.986,450000.0
2008-11-07 12:26:00,10.045,10.072,9.998,10.018,350000.0
2008-11-07 12:27:00,10.029,10.083,9.899,10.083,500000.0
2008-11-07 12:28:00,9.952,10.057,9.935,9.984,350000.0
2008-11-07 12:29:00,10.052,10.139,9.991,10.047,400000.0
2008-11-07 12:30:00,9.977,10.072,9.957,10.064,400000.0
2008-11-07 12:31:00,10.062,10.07,10.009,10.07,350000.0
2008-11-07 12:32:00,9.974,10.109,9.974,10.093,450000.0
2008-11-07 12:33:00,10.003,10.12,10.003,10.095,450000.0
2008-11-07 12:34:00,10.046,10.098,9.979,10.085,350000.0
2008-11-07 12:35:00,10.052,10.14,10.011,10.079,600000.0
2008-11-07 12:36:00,10.132,10.132,9.984,10.109,550000.0
2008-11-07 12:37:00,10.161,10.163,10.045,10.116,400000.0
2008-11-07 12:38:00,10.026,10.148,10.0,10.148,400000.0
2008-11-07 12:39:00,10.064,10.144,10.04,10.091,550000.0
2008-11-07 12:40:00,10.022,10.183,10.022,10.086,450000.0
2008-11-07 12:41:00,10.145,10.154,10.018,10.137,450000.0
2008-11-07 12:42:00,10.163,10.199,10.06,10.06,500000.0
2008-11-07 12:43:00,10.179,10.179,10.052,10.056,350000.0
2008-11-07 12:44:00,10.09,10.165,10.033,10.093,350000.0
2008-11-07 12:45:00,10.097,10.211,10.097,10.107,400000.0
2008-11-07 12:46:00,10.083,10.205,10.083,10.132,400000.0
2008-11-07 12:47:00,10.175,10.175,10.098,10.128,350000.0
2008-11-07 12:48:00,10.161,10.179,10.092,10.157,500000.0
2008-11-07 12:49:00,10.117,10.232,10.067,10.142,400000.0
2008-11-07 12:50:00,10.139,10.288,10.139,10.203,450000.0
2008-11-07 12:51:00,10.167,10.21,10.076,10.076,450000.0
2008-11-07 12:52:00,10.236,10.249,10.118,10.146,350000.0
2008-11-07 12:53:00,10.143,10.266,10.12,10.266,400000.0
2008-11-07 12:54:00,10.198,10.253,10.097,10.205,400000.0
2008-11-07 12:55:00,10.192,10.279,10.147,10.191,400000.0
2008-11-07 12:56:00,10.249,10.249,10.101,10.229,450000.0
2008-11-07 12:57:00,10.189,10.257,10.14,10.213,400000.0
2008-11-07 12:58:00,10.161,10.245,10.098,10.245,400000.0
2008-11-07 12:59:00,10.135,10.235,10.135,10.173,350000.0
2008-11-07 13:00:00,10.101,10.239,10.101,10.171,550000.0
2008-11-07 13:01:00,10.222,10.244,10.137,10.216,400000.0
2008-11-07 13:02:00,10.141,10.242,10.141,10.242,350000.0
2008-11-07 13:03:00,10.212,10.216,10.109,10.201,350000.0
2008-11-07 13:04:00,10.147,10.236,10.081,10.203,450000.0
2008-11-07 13:05:00,10.161,10.247,10.108,10.16,400000.0
2008-11-07 13:06:00,10.219,10.219,10.079,10.143,450000.0
2008-11-07 13:07:00,10.17,10.233,10.118,10.233,450000.0
2008-11-07 13:08:00,10.165,10.207,10.087,10.207,350000.0
2008-11-07 13:09:00,10.13,10.202,10.071,10.071,400000.0
2008-11-07 13:10:00,10.101,10.237,10.094,10.229,500000.0
2008-11-07 13:11:00,10.178,10.22,10.126,10.194,400000.0
2008-11-07 13:12:00,10.194,10.194,10.064,10.141,350000.0
2008-11-07 13:13:00,10.153,10.208,10.064,10.2,550000.0
2008-11-07 13:14:00,10.059,10.21,10.051,10.182,400000.0
2008-11-07 13:15:00,10.161,10.161,10.027,10.081,450000.0
2008-11-07 13:16:00,10.209,10.227,10.072,10.189,500000.0
2008-11-07 13:17:00,10.096,10.207,10.08,10.12,450000.0
2008-11-07 13:18:00,10.193,10.193,10.089,10.137,350000.0
2008-11-07 13:19:00,10.199,10.221,10.095,10.13,700000.0
2008-11-07 13:20:00,10.159,10.226,10.068,10.12,800000.0
2008-11-07 13:21:00,10.163,10.222,10.119,10.203,400000.0
2008-11-07 13:22:00,10.088,10.223,10.054,10.08,550000.0
2008-11-07 13:23:00,10.173,10.208,10.055,10.106,450000.0
2008-11-07 13:24:00,10.104,10.165,10.083,10.158,350000.0
2008-11-07 13:25:00,10.047,10.191,10.047,10.16,450000.0
2008-11-07 13:26:00,10.191,10.191,10.129,10.15,400000.0
2008-11-07 13:27:00,10.069,10.188,10.069,10.093,500000.0
2008-11-07 13:28:00,10.181,10.182,10.076,10.076,400000.0
2008-11-07 13:29:00,10.14,10.176,10.042,10.152,400000.0
2008-11-07 13:30:00,10.079,10.15,10.062,10.146,450000.0
2008-11-07 13:31:00,10.138,10.162,10.041,10.147,550000.0
2008-11-07 13:32:00,10.16,10.16,10.048,10.116,400000.0
2008-11-07 13:33:00,10.109,10.197,10.07,10.118,350000.0
2008-11-07 13:34:00,10.026,10.176,10.005,10.176,700000.0
2008-11-07 13:35:00,10.12,10.186,10.066,10.108,550000.0
2008-11-07 13:36:00,10.081,10.154,10.052,10.144,650000.0
2008-11-07 13:37:00,10.203,10.203,10.087,10.087,300000.0
2008-11-07 13:38:00,10.024,10.167,10.024,10.158,350000.0
2008-11-07 13:39:00,10.089,10.186,10.043,10.093,600000.0
2008-11-07 13:40:00,10.114,10.147,10.003,10.137,500000.0
2008-11-07 13:41:00,10.082,10.16,10.063,10.073,400000.0
2008-11-07 13:42:00,10.078,10.132,10.024,10.049,350000.0
2008-11-07 13:43:00,10.169,10.169,10.018,10.071,750000.0
2008-11-07 13:44:00,10.063,10.178,10.063,10.068,450000.0
2008-11-07 13:45:00,10.087,10.151,10.015,10.135,350000.0
2008-11-07 13:46:00,10.158,10.244,10.118,10.166,350000.0
2008-11-07 13:47:00,10.201,10.201,10.091,10.168,400000.0
2008-11-07 13:48:00,10.205,10.205,10.134,10.202,350000.0
2008-11-07 13:49:00,10.095,10.2,10.07,10.105,350000.0
2008-11-07 13:50:00,10.118,10.264,10.089,10.1,550000.0
2008-11-07 13:51:00,10.154,10.247,10.096,10.096,350000.0
2008-11-07 13:52:00,10.193,10.209,10.121,10.121,400000.0
2008-11-07 13:53:00,10.213,10.213,10.064,10.173,400000.0
2008-11-07 13:54:00,10.067,10.177,10.033,10.177,400000.0
2008-11-07 13:55:00,10.204,10.204,10.07,10.196,350000.0
2008-11-07 13:56:00,10.098,10.175,10.011,10.143,400000.0
2008-11-07 13:57:00,10.182,10.182,10.017,10.109,400000.0
2008-11-07 13:58:00,10.141,10.159,10.043,10.085,550000.0
2008-11-07 13:59:00,10.173,10.173,10.043,10.148,350000.0
2008-11-07 14:00:00,10.073,10.161,9.975,10.091,450000.0
2008-11-07 14:01:00,10.133,10.133,10.014,10.114,400000.0
2008-11-07 14:02:00,10.104,10.105,9.968,10.105,350000.0
2008-11-07 14:03:00,10.03,10.113,10.03,10.111,350000.0
2008-11-07 14:04:00,10.096,10.125,9.956,10.093,450000.0
2008-11-07 14:05:00,10.145,10.145,9.989,10.132,400000.0
2008-11-07 14:06:00,10.05,10.123,10.035,10.035,450000.0
2008-11-07 14:07:00,10.113,10.135,9.997,10.107,350000.0
2008-11-07 14:08:00,10.045,10.123,9.986,10.095,400000.0
2008-11-07 14:09:00,10.1,10.1,9.967,9.972,400000.0
2008-11-07 14:10:00,10.072,10.125,9.994,10.125,400000.0
2008-11-07 14:11:00,10.103,10.14,10.009,10.019,500000.0
2008-11-07 14:12:00,9.972,10.034,9.972,10.018,350000.0
2008-11-07 14:13:00,9.995,10.101,9.989,10.004,450000.0
2008-11-07 14:14:00,9.99,10.073,9.99,10.019,350000.0
2008-11-07 14:15:00,10.044,10.066,9.96,9.996,350000.0
2008-11-07 14:16:00,10.077,10.088,9.973,10.056,500000.0
2008-11-07 14:17:00,10.031,10.109,9.983,10.05,400000.0
2008-11-07 14:18:00,9.993,10.037,9.962,10.013,400000.0
2008-11-07 14:19:00,10.102,10.123,9.968,9.968,700000.0
2008-11-07 14:20:00,10.042,10.071,9.937,10.022,500000.0
2008-11-07 14:21:00,10.065,10.065,9.937,10.009,400000.0
2008-11-07 14:22:00,10.039,10.039,9.906,10.037,400000.0
2008-11-07 14:23:00,10.063,10.085,9.928,10.027,450000.0
2008-11-07 14:24:00,10.072,10.095,9.982,10.071,400000.0
2008-11-07 14:25:00,10.003,10.106,9.97,9.972,350000.0
2008-11-07 14:26:00,10.149,10.191,10.056,10.118,500000.0
2008-11-07 14:27:00,10.036,10.135,9.972,10.023,450000.0
2008-11-07 14:28:00,10.101,10.101,9.957,9.992,450000.0
2008-11-07 14:29:00,9.987,10.072,9.974,9.989,550000.0
2008-11-07 14:30:00,10.08,10.124,9.983,9.983,350000.0
2008-11-07 14:31:00,10.124,10.125,10.009,10.063,400000.0
2008-11-07 14:32:00,10.01,10.129,10.01,10.099,550000.0
2008-11-07 14:33:00,10.056,10.125,9.947,9.999,650000.0
2008-11-07 14:34:00,10.14,10.151,10.063,10.117,350000.0
2008-11-07 14:35:00,10.065,10.113,10.0,10.109,350000.0
2008-11-07 14:36:00,10.131,10.131,10.027,10.069,400000.0
2008-11-07 14:37:00,10.049,10.07,9.978,10.052,250000.0
2008-11-07 14:38:00,10.118,10.127,10.009,10.038,500000.0
2008-11-07 14:39:00,10.03,10.055,9.953,10.013,500000.0
2008-11-07 14:40:00,9.984,10.095,9.959,10.095,400000.0
2008-11-07 14:41:00,10.065,10.116,10.007,10.096,350000.0
2008-11-07 14:42:00,10.095,10.107,10.02,10.021,500000.0
2008-11-07 14:43:00,10.091,10.091,9.994,10.085,350000.0
2008-11-07 14:44:00,9.981,10.136,9.981,10.083,350000.0
2008-11-07 14:45:00,10.074,10.075,10.018,10.033,400000.0
2008-11-07 14:46:00,10.095,10.095,9.972,10.028,450000.0
2008-11-07 14:47:00,10.075,10.091,9.969,10.091,550000.0
2008-11-07 14:48:00,10.088,10.11,10.021,10.021,400000.0
2008-11-07 14:49:00,10.085,10.111,10.016,10.038,400000.0
2008-11-07 14:50:00,10.085,10.122,10.014,10.061,500000.0
2008-11-07 14:51:00,10.085,10.123,10.008,10.032,400000.0
2008-11-07 14:52:00,10.057,10.118,10.002,10.017,500000.0
2008-11-07 14:53:00,10.055,10.091,9.954,10.091,450000.0
2008-11-07 14:54:00,10.104,10.124,10.002,10.013,550000.0
2008-11-07 14:55:00,10.098,10.111,9.979,10.1,400000.0
2008-11-07 14:56:00,10.111,10.132,10.066,10.09,450000.0
2008-11-07 14:57:00,10.066,10.143,10.027,10.046,400000.0
2008-11-07 14:58:00,10.088,10.116,10.007,10.106,450000.0
2008-11-07 14:59:00,10.116,10.129,10.052,10.122,350000.0
2008-11-07 15:00:00,10.033,10.138,9.966,10.103,350000.0
2008-11-07 15:01:00,10.056,10.09,9.973,10.065,450000.0
2008-11-07 15:02:00,10.064,10.096,9.917,10.04,400000.0
2008-11-07 15:03:00,9.981,10.063,9.967,9.98,500000.0
2008-11-07 15:04:00,9.994,10.033,9.909,9.971,350000.0
2008-11-07 15:05:00,9.957,10.073,9.957,10.011,550000.0
2008-11-07 15:06:00,10.034,10.04,9.926,9.966,500000.0
2008-11-07 15:07:00,10.054,10.109,10.007,10.015,500000.0
2008-11-07 15:08:00,9.976,10.079,9.971,10.008,350000.0
2008-11-07 15:09:00,9.951,10.087,9.951,10.016,450000.0
2008-11-07 15:10:00,9.99,10.093,9.978,10.003,500000.0
2008-11-07 15:11:00,9.993,10.037,9.908,9.923,400000.0
2008-11-07 15:12:00,10.047,10.054,9.926,9.947,500000.0
2008-11-07 15:13:00,9.957,10.0,9.957,9.982,350000.0
2008-11-07 15:14:00,10.071,10.071,9.928,10.014,400000.0
2008-11-07 15:15:00,9.999,10.064,9.904,9.977,500000.0
2008-11-07 15:16:00,10.017,10.104,10.0,10.048,500000.0
2008-11-07 15:17:00,10.03,10.078,9.982,9.994,550000.0
2008-11-07 15:18:00,10.029,10.081,9.935,10.07,400000.0
2008-11-07 15:19:00,10.035,10.083,9.946,10.079,350000.0
2008-11-07 15:20:00,9.955,10.084,9.932,9.932,550000.0
2008-11-07 15:21:00,9.955,10.052,9.955,9.982,350000.0
2008-11-07 15:22:00,10.082,10.086,10.023,10.086,400000.0
2008-11-07 15:23:00,10.074,10.074,9.993,10.058,350000.0
2008-11-07 15:24:00,10.054,10.152,10.0,10.087,500000.0
2008-11-07 15:25:00,10.047,10.106,9.993,9.993,350000.0
2008-11-07 15:26:00,10.094,10.155,10.019,10.022,550000.0
2008-11-07 15:27:00,10.064,10.066,9.977,10.021,400000.0
2008-11-07 15:28:00,10.089,10.096,9.99,9.99,450000.0
2008-11-07 15:29:00,10.072,10.159,10.018,10.067,500000.0
2008-11-07 15:30:00,10.018,10.128,10.004,10.004,350000.0
2008-11-07 15:31:00,9.931,10.103,9.931,9.968,550000.0
2008-11-07 15:32:00,10.076,10.103,9.919,10.014,350000.0
2008-11-07 15:33:00,9.943,10.04,9.925,9.925,350000.0
2008-11-07 15:34:00,9.969,10.137,9.969,10.137,350000.0
2008-11-07 15:35:00,10.122,10.122,9.999,10.038,600000.0
2008-11-07 15:36:00,10.009,10.085,9.952,9.999,400000.0
2008-11-07 15:37:00,10.079,10.159,10.033,10.088,550000.0
2008-11-07 15:38:00,10.092,10.092,9.993,10.082,350000.0
2008-11-07 15:39:00,9.998,10.099,9.983,9.994,550000.0
2008-11-07 15:40:00,10.034,10.148,10.004,10.038,500000.0
2008-11-07 15:41:00,10.133,10.133,10.001,10.076,450000.0
2008-11-07 15:42:00,10.111,10.124,10.017,10.017,400000.0
2008-11-07 15:43:00,10.017,10.14,10.017,10.048,350000.0
2008-11-07 15:44:00,10.067,10.172,10.041,10.108,450000.0
2008-11-07 15:45:00,10.16,10.16,9.988,10.08,350000.0
2008-11-07 15:46:00,10.136,10.173,9.998,10.065,400000.0
2008-11-07 15:47:00,10.047,10.156,10.024,10.024,350000.0
2008-11-07 15:48:00,10.061,10.147,10.041,10.072,550000.0
2008-11-07 15:49:00,10.159,10.171,10.064,10.141,400000.0
2008-11-07 15:50:00,10.155,10.155,9.98,9.984,300000.0
2008-11-07 15:51:00,10.148,10.151,10.032,10.151,450000.0
2008-11-07 15:52:00,10.122,10.14,10.001,10.047,450000.0
2008-11-07 15:53:00,10.052,10.144,10.023,10.023,450000.0
2008-11-07 15:54:00,10.058,10.169,10.058,10.151,350000.0
2008-11-07 15:55:00,10.053,10.106,9.994,10.06,400000.0
2008-11-07 15:56:00,10.096,10.149,10.066,10.07,550000.0
2008-11-07 15:57:00,10.09,10.169,10.06,10.104,350000.0
2008-11-07 15:58:00,10.043,10.122,10.0,10.1,750000.0
2008-11-07 15:59:00,10.159,10.159,10.011,10.098,550000.0
2008-11-07 16:00:00,9.956,10.092,9.956,9.979,350000.0
2008-11-07 16:01:00,10.072,10.087,9.935,9.985,350000.0
2008-11-07 16:02:00,10.095,10.095,9.954,9.98,550000.0
2008-11-07 16:03:00,9.896,10.029,9.857,9.977,500000.0
2008-11-07 16:04:00,10.0,10.0,9.87,9.942,350000.0
2008-11-07 16:07:00,9.948,9.992,9.849,9.849,500000.0
2008-11-07 16:08:00,9.939,9.95,9.814,9.875,550000.0
2008-11-07 16:09:00,9.966,9.966,9.831,9.91,350000.0
2008-11-07 16:10:00,9.927,9.987,9.807,9.913,350000.0
2008-11-07 16:11:00,9.967,9.98,9.87,9.934,400000.0
2008-11-07 16:12:00,9.939,10.001,9.847,9.958,400000.0
2008-11-07 16:13:00,9.902,10.005,9.885,9.953,400000.0
2008-11-07 16:14:00,9.927,9.984,9.899,9.978,400000.0
2008-11-07 16:15:00,9.92,9.999,9.878,9.878,500000.0
2008-11-07 16:16:00,9.98,9.998,9.826,9.965,350000.0
2008-11-07 16:17:00,9.844,10.025,9.844,9.986,500000.0
2008-11-07 16:18:00,10.001,10.031,9.962,9.962,350000.0
2008-11-07 16:19:00,9.964,10.061,9.937,9.937,550000.0
2008-11-07 16:20:00,9.888,9.993,9.869,9.925,400000.0
2008-11-07 16:21:00,9.854,9.99,9.835,9.882,500000.0
2008-11-07 16:22:00,9.993,10.048,9.925,9.987,350000.0
2008-11-07 16:23:00,9.888,10.028,9.888,9.987,550000.0
2008-11-07 16:24:00,9.976,10.053,9.937,9.937,350000.0
2008-11-07 16:25:00,10.077,10.077,9.941,10.018,450000.0
2008-11-07 16:26:00,10.01,10.095,9.993,9.993,500000.0
2008-11-07 16:27:00,10.025,10.07,9.961,9.97,400000.0
2008-11-07 16:28:00,9.985,10.073,9.939,9.975,450000.0
2008-11-07 16:29:00,9.988,10.054,9.938,9.938,450000.0
2008-11-07 16:30:00,10.025,10.033,9.947,9.985,500000.0
2008-11-07 16:31:00,10.023,10.049,9.931,9.933,350000.0
2008-11-07 16:32:00,10.049,10.049,9.952,9.978,500000.0
2008-11-07 16:33:00,10.08,10.08,9.932,9.995,400000.0
2008-11-07 16:34:00,10.077,10.077,9.926,9.994,400000.0
2008-11-07 16:35:00,10.034,10.141,9.996,9.996,450000.0
2008-11-07 16:36:00,9.989,10.095,9.934,10.003,500000.0
2008-11-07 16:37:00,9.99,10.101,9.99,10.031,350000.0
2008-11-07 16:38:00,10.125,10.125,9.987,9.99,550000.0
2008-11-07 16:39:00,10.099,10.099,9.95,9.95,400000.0
2008-11-07 16:40:00,10.092,10.092,9.937,9.992,550000.0
2008-11-07 16:41:00,10.055,10.06,9.937,9.954,550000.0
2008-11-07 16:42:00,10.005,10.028,9.893,9.893,500000.0
2008-11-07 16:43:00,9.911,10.08,9.911,9.944,350000.0
2008-11-07 16:44:00,9.912,10.0,9.912,9.914,350000.0
2008-11-07 16:45:00,9.963,10.023,9.913,9.913,550000.0
2008-11-07 16:46:00,10.016,10.02,9.88,10.02,500000.0
2008-11-07 16:47:00,10.002,10.002,9.82,9.922,450000.0
2008-11-07 16:48:00,9.964,10.023,9.856,9.991,350000.0
2008-11-07 16:49:00,9.885,10.028,9.882,9.916,400000.0
2008-11-07 16:50:00,9.969,9.991,9.868,9.991,500000.0
2008-11-07 16:51:00,9.91,9.978,9.839,9.922,400000.0
2008-11-07 16:52:00,9.947,10.02,9.85,9.922,450000.0
2008-11-07 16:53:00,9.935,9.989,9.85,9.924,550000.0
2008-11-07 16:54:00,9.895,10.022,9.881,10.02,550000.0
2008-11-07 16:55:00,9.953,9.999,9.877,9.999,600000.0
2008-11-07 16:56:00,10.027,10.039,9.93,9.951,550000.0
2008-11-07 16:57:00,9.98,9.98,9.821,9.908,350000.0
2008-11-07 16:58:00,9.958,10.035,9.894,9.91,550000.0
2008-11-07 16:59:00,9.937,10.008,9.865,9.898,350000.0
2008-11-07 17:00:00,9.879,10.034,9.879,10.034,450000.0
2008-11-07 17:01:00,10.048,10.048,9.92,10.026,350000.0
2008-11-07 17:02:00,9.995,10.066,9.905,9.956,350000.0
2008-11-07 17:03:00,10.066,10.066,9.984,10.0,450000.0
2008-11-07 17:04:00,9.993,10.073,9.993,10.016,400000.0
2008-11-07 17:05:00,9.953,10.03,9.953,10.03,550000.0
2008-11-07 17:06:00,9.967,10.082,9.967,9.967,350000.0
2008-11-07 17:07:00,10.07,10.081,9.936,10.081,350000.0
2008-11-07 17:08:00,10.053,10.094,9.992,10.065,550000.0
2008-11-07 17:09:00,9.989,10.075,9.989,10.043,450000.0
2008-11-07 17:10:00,10.042,10.042,9.889,9.989,500000.0
2008-11-07 17:11:00,10.011,10.039,9.928,10.016,450000.0
2008-11-07 17:12:00,10.039,10.039,9.895,9.988,450000.0
2008-11-07 17:13:00,9.962,10.02,9.923,9.929,550000.0
2008-11-07 17:14:00,9.997,10.023,9.882,9.882,350000.0
2008-11-07 17:15:00,9.998,10.032,9.899,9.899,550000.0
2008-11-07 17:16:00,9.988,10.081,9.951,10.029,550000.0
2008-11-07 17:17:00,9.983,10.026,9.898,9.955,550000.0
2008-11-07 17:18:00,9.983,10.046,9.895,10.046,350000.0
2008-11-07 17:19:00,9.97,10.035,9.907,9.949,400000.0
2008-11-07 17:20:00,9.942,10.056,9.942,9.996,550000.0
2008-11-07 17:21:00,9.978,10.071,9.941,9.941,400000.0
2008-11-07 17:22:00,10.021,10.06,9.927,10.0,550000.0
2008-11-07 17:23:00,10.077,10.077,9.952,9.964,450000.0
2008-11-07 17:24:00,10.078,10.106,10.01,10.076,350000.0
2008-11-07 17:25:00,10.007,10.135,9.932,10.102,700000.0
2008-11-07 17:26:00,10.098,10.11,9.961,10.073,550000.0
2008-11-07 17:27:00,9.98,10.093,9.947,10.093,400000.0
2008-11-07 17:28:00,10.055,10.074,9.95,9.967,450000.0
2008-11-07 17:29:00,9.959,10.05,9.959,10.002,350000.0
2008-11-07 17:30:00,10.044,10.1,9.92,10.046,500000.0
2008-11-07 17:31:00,9.921,10.061,9.921,9.982,500000.0
2008-11-07 17:32:00,10.03,10.085,9.979,10.078,450000.0
2008-11-07 17:33:00,9.977,10.088,9.977,10.015,350000.0
2008-11-07 17:34:00,10.06,10.06,9.911,10.029,550000.0
2008-11-07 17:35:00,10.047,10.085,9.945,9.945,550000.0
2008-11-07 17:36:00,9.946,10.061,9.946,10.039,550000.0
2008-11-07 17:37:00,10.035,10.06,9.951,10.035,400000.0
2008-11-07 17:38:00,10.055,10.057,9.916,10.057,500000.0
2008-11-07 17:39:00,10.015,10.015,9.963,10.007,550000.0
2008-11-07 17:40:00,10.13,10.13,9.956,10.13,450000.0
2008-11-07 17:41:00,10.114,10.147,10.028,10.061,550000.0
2008-11-07 17:42:00,10.055,10.135,10.034,10.062,350000.0
2008-11-07 17:43:00,10.126,10.126,9.943,10.109,500000.0
2008-11-07 17:44:00,10.136,10.143,10.0,10.025,500000.0
2008-11-07 17:45:00,10.161,10.167,10.101,10.101,400000.0
2008-11-07 17:46:00,10.157,10.157,10.012,10.073,750000.0
2008-11-07 17:47:00,10.133,10.133,10.037,10.058,500000.0
2008-11-07 17:48:00,10.059,10.079,9.983,10.017,400000.0
2008-11-07 17:49:00,10.071,10.123,9.982,10.006,600000.0
2008-11-07 17:50:00,10.087,10.12,9.988,10.037,600000.0
2008-11-07 17:51:00,10.018,10.109,9.969,10.109,500000.0
2008-11-07 17:52:00,10.099,10.099,9.958,10.033,350000.0
2008-11-07 17:53:00,9.986,10.126,9.961,9.969,700000.0
2008-11-07 17:54:00,10.058,10.07,9.947,10.033,450000.0
2008-11-07 17:55:00,10.098,10.116,10.022,10.024,350000.0
2008-11-07 17:56:00,10.052,10.14,9.998,10.023,400000.0
2008-11-07 17:57:00,10.04,10.083,9.94,10.08,400000.0
2008-11-07 17:58:00,9.965,10.055,9.965,10.055,350000.0
2008-11-07 17:59:00,9.978,10.074,9.921,9.927,600000.0
2008-11-07 18:00:00,9.987,10.105,9.927,10.087,650000.0
2008-11-07 18:01:00,10.006,10.075,9.941,10.022,350000.0
2008-11-07 18:02:00,9.97,9.988,9.939,9.963,250000.0
2008-11-07 18:03:00,9.894,10.03,9.894,9.913,550000.0
2008-11-07 18:04:00,9.967,10.033,9.946,9.948,350000.0
2008-11-07 18:05:00,9.94,10.01,9.894,9.966,450000.0
2008-11-07 18:06:00,9.997,10.055,9.922,10.048,400000.0
2008-11-07 18:07:00,10.049,10.049,9.877,9.915,350000.0
2008-11-07 18:08:00,10.032,10.032,9.912,9.982,550000.0
2008-11-07 18:09:00,10.029,10.041,9.93,10.004,450000.0
2008-11-07 18:10:00,9.946,10.064,9.946,10.043,350000.0
2008-11-07 18:11:00,10.005,10.061,9.913,10.013,650000.0
2008-11-07 18:12:00,9.948,10.027,9.942,9.97,400000.0
2008-11-07 18:13:00,10.017,10.017,9.916,9.968,350000.0
2008-11-07 18:14:00,10.014,10.061,9.935,10.035,650000.0
2008-11-07 18:15:00,9.995,10.025,9.956,10.019,600000.0
2008-11-07 18:16:00,10.024,10.056,9.954,9.989,500000.0
2008-11-07 18:17:00,9.955,10.024,9.928,9.928,350000.0
2008-11-07 18:18:00,10.048,10.048,9.937,10.018,350000.0
2008-11-07 18:19:00,9.942,10.069,9.942,10.025,400000.0
2008-11-07 18:20:00,10.015,10.024,9.906,10.004,400000.0
2008-11-07 18:21:00,10.006,10.039,9.961,10.039,400000.0
2008-11-07 18:22:00,10.018,10.018,9.906,9.998,450000.0
2008-11-07 18:23:00,9.985,9.999,9.884,9.884,400000.0
2008-11-07 18:24:00,9.947,10.021,9.895,9.895,550000.0
2008-11-07 18:25:00,9.878,9.986,9.878,9.895,350000.0
2008-11-07 18:26:00,9.964,9.995,9.864,9.961,400000.0
2008-11-07 18:27:00,9.938,9.994,9.908,9.908,350000.0
2008-11-07 18:28:00,9.893,10.024,9.88,9.917,450000.0
2008-11-07 18:29:00,9.918,10.018,9.91,9.951,700000.0
2008-11-07 18:30:00,9.994,9.994,9.854,9.962,400000.0
2008-11-07 18:31:00,9.943,9.978,9.88,9.931,450000.0
2008-11-07 18:32:00,9.944,9.956,9.865,9.9,350000.0
2008-11-07 18:33:00,9.998,9.998,9.865,9.959,350000.0
2008-11-07 18:34:00,9.981,10.011,9.887,9.887,550000.0
2008-11-07 18:35:00,10.008,10.008,9.86,9.969,550000.0
2008-11-07 18:36:00,9.927,10.012,9.888,9.976,600000.0
2008-11-07 18:37:00,9.966,10.016,9.879,9.981,600000.0
2008-11-07 18:38:00,9.988,10.016,9.914,9.996,400000.0
2008-11-07 18:39:00,9.943,10.012,9.903,9.903,500000.0
2008-11-07 18:40:00,9.979,9.981,9.874,9.981,350000.0
2008-11-07 18:41:00,9.865,9.998,9.836,9.875,400000.0
2008-11-07 18:42:00,10.022,10.022,9.915,9.923,400000.0
2008-11-07 18:43:00,9.881,10.0,9.863,10.0,450000.0
2008-11-07 18:44:00,9.915,9.986,9.862,9.975,400000.0
2008-11-07 18:45:00,10.027,10.027,9.891,9.968,350000.0
2008-11-07 18:46:00,9.952,10.004,9.872,9.979,400000.0
2008-11-07 18:47:00,10.031,10.031,9.899,10.013,450000.0
2008-11-07 18:48:00,10.048,10.048,9.872,9.998,500000.0
2008-11-07 18:49:00,9.978,10.029,9.875,9.974,450000.0
2008-11-07 18:50:00,10.028,10.028,9.874,9.996,950000.0
2008-11-07 18:51:00,10.015,10.02,9.874,10.02,550000.0
2008-11-07 18:52:00,9.909,9.948,9.886,9.948,350000.0
2008-11-07 18:53:00,10.026,10.041,9.908,9.908,550000.0
2008-11-07 18:54:00,9.885,10.043,9.885,9.916,350000.0
2008-11-07 18:55:00,9.907,9.991,9.885,9.942,350000.0
2008-11-07 18:56:00,9.987,10.008,9.871,9.908,550000.0
2008-11-07 18:57:00,9.886,10.002,9.886,9.967,500000.0
2008-11-07 18:58:00,9.944,10.001,9.908,9.93,400000.0
2008-11-07 18:59:00,9.957,10.004,9.896,9.922,600000.0
2008-11-07 19:00:00,9.962,10.023,9.934,10.023,350000.0
2008-11-07 19:01:00,10.033,10.042,9.895,10.042,450000.0
2008-11-07 19:02:00,9.986,10.073,9.95,9.95,550000.0
2008-11-07 19:03:00,10.028,10.061,9.905,10.061,550000.0
2008-11-07 19:04:00,9.974,10.042,9.938,9.955,450000.0
2008-11-07 19:05:00,10.077,10.077,9.969,10.036,450000.0
2008-11-07 19:06:00,10.019,10.049,9.925,10.049,400000.0
2008-11-07 19:07:00,10.048,10.084,9.953,10.042,550000.0
2008-11-07 19:08:00,9.989,10.015,9.908,9.968,400000.0
2008-11-07 19:09:00,10.032,10.056,9.92,10.024,500000.0
2008-11-07 19:10:00,10.007,10.07,9.932,10.002,450000.0
2008-11-07 19:11:00,10.078,10.078,9.984,10.056,550000.0
2008-11-07 19:12:00,9.954,10.093,9.954,10.093,350000.0
2008-11-07 19:13:00,9.974,10.046,9.9,10.03,600000.0
2008-11-07 19:14:00,10.042,10.042,9.941,9.941,400000.0
2008-11-07 19:15:00,9.987,10.046,9.968,10.037,350000.0
2008-11-07 19:16:00,10.002,10.002,9.886,9.915,550000.0
2008-11-07 19:17:00,10.014,10.04,9.941,9.953,350000.0
2008-11-07 19:18:00,9.949,10.025,9.884,10.025,400000.0
2008-11-07 19:19:00,9.949,10.05,9.927,9.986,650000.0
2008-11-07 19:20:00,9.962,10.041,9.87,9.908,450000.0
2008-11-07 19:21:00,9.978,10.037,9.899,9.976,400000.0
2008-11-07 19:22:00,10.009,10.012,9.881,9.98,450000.0
2008-11-07 19:23:00,10.003,10.029,9.9,9.909,450000.0
2008-11-07 19:24:00,9.984,10.05,9.923,10.04,550000.0
2008-11-07 19:25:00,10.016,10.016,9.844,10.002,400000.0
2008-11-07 19:26:00,10.008,10.038,9.921,10.025,400000.0
2008-11-07 19:27:00,10.008,10.037,9.892,9.996,450000.0
2008-11-07 19:28:00,10.003,10.013,9.899,9.912,400000.0
2008-11-07 19:29:00,9.902,9.993,9.859,9.887,350000.0
2008-11-07 19:30:00,9.915,10.024,9.908,9.996,350000.0
2008-11-07 19:31:00,9.995,9.995,9.889,9.98,500000.0
2008-11-07 19:32:00,9.895,9.979,9.868,9.902,550000.0
2008-11-07 19:33:00,9.95,10.033,9.909,10.006,400000.0
2008-11-07 19:34:00,9.939,9.987,9.868,9.891,650000.0
2008-11-07 19:35:00,9.92,9.963,9.899,9.899,350000.0
2008-11-07 19:36:00,9.959,9.991,9.897,9.968,350000.0
2008-11-07 19:37:00,9.879,9.949,9.833,9.949,500000.0
2008-11-07 19:38:00,9.91,9.989,9.865,9.977,400000.0
2008-11-07 19:39:00,9.986,9.988,9.869,9.949,400000.0
2008-11-07 19:40:00,9.887,9.93,9.817,9.834,700000.0
2008-11-07 19:41:00,9.927,9.982,9.885,9.89,450000.0
2008-11-07 19:42:00,9.974,10.013,9.888,9.888,500000.0
2008-11-07 19:43:00,9.887,9.97,9.873,9.886,500000.0
2008-11-07 19:44:00,10.009,10.052,9.895,10.0,550000.0
2008-11-07 19:45:00,9.934,9.967,9.886,9.932,400000.0
2008-11-07 19:46:00,10.026,10.026,9.93,9.976,550000.0
2008-11-07 19:47:00,9.988,10.027,9.896,9.896,400000.0
2008-11-07 19:48:00,9.989,10.02,9.909,9.999,350000.0
2008-11-07 19:49:00,10.015,10.024,9.925,9.944,350000.0
2008-11-07 19:50:00,9.937,10.011,9.861,10.011,450000.0
2008-11-07 19:51:00,9.947,10.036,9.911,9.911,350000.0
2008-11-07 19:52:00,10.023,10.034,9.93,10.034,500000.0
2008-11-07 19:53:00,9.95,10.004,9.886,9.993,400000.0
2008-11-07 19:54:00,9.967,9.973,9.871,9.871,400000.0
2008-11-07 19:55:00,9.933,10.013,9.889,9.949,400000.0
2008-11-07 19:56:00,9.911,9.974,9.825,9.913,550000.0
2008-11-07 19:57:00,9.996,10.004,9.91,9.91,450000.0
2008-11-07 19:58:00,9.916,9.96,9.882,9.96,350000.0
2008-11-07 19:59:00,9.973,9.973,9.839,9.972,550000.0
2008-11-07 20:00:00,9.899,10.001,9.885,10.001,350000.0
2008-11-07 20:01:00,9.987,9.987,9.864,9.944,850000.0
2008-11-07 20:02:00,9.944,9.979,9.87,9.908,350000.0
2008-11-07 20:03:00,9.826,9.96,9.826,9.887,500000.0
2008-11-07 20:04:00,9.866,10.009,9.865,9.961,400000.0
2008-11-07 20:05:00,9.911,9.911,9.905,9.905,100000.0
2008-11-07 20:06:00,9.942,9.964,9.882,9.946,500000.0
2008-11-07 20:07:00,9.94,9.998,9.857,9.857,300000.0
2008-11-07 20:08:00,9.959,9.988,9.823,9.872,500000.0
2008-11-07 20:09:00,9.908,10.023,9.899,9.959,900000.0
2008-11-07 20:10:00,9.935,9.984,9.847,9.984,450000.0
2008-11-07 20:11:00,9.907,9.955,9.834,9.955,800000.0
2008-11-07 20:12:00,9.932,9.955,9.859,9.865,400000.0
2008-11-07 20:13:00,9.943,9.943,9.844,9.941,500000.0
2008-11-07 20:14:00,9.853,9.958,9.836,9.836,400000.0
2008-11-07 20:15:00,9.976,9.976,9.892,9.95,500000.0
2008-11-07 20:16:00,9.9,9.968,9.833,9.85,550000.0
2008-11-07 20:17:00,9.896,9.967,9.864,9.883,350000.0
2008-11-07 20:18:00,9.971,9.991,9.848,9.968,500000.0
2008-11-07 20:19:00,9.937,9.976,9.886,9.925,350000.0
2008-11-07 20:20:00,9.922,10.007,9.854,10.002,400000.0
2008-11-07 20:21:00,9.882,9.944,9.856,9.856,350000.0
2008-11-07 20:22:00,9.863,9.976,9.844,9.942,350000.0
2008-11-07 20:23:00,9.934,9.934,9.81,9.913,250000.0
2008-11-07 20:24:00,9.872,9.943,9.847,9.943,450000.0
2008-11-07 20:25:00,9.946,9.948,9.826,9.826,550000.0
2008-11-07 20:26:00,9.922,9.922,9.766,9.808,400000.0
2008-11-07 20:27:00,9.91,9.944,9.844,9.926,550000.0
2008-11-07 20:28:00,9.849,9.926,9.838,9.912,400000.0
2008-11-07 20:29:00,9.94,9.985,9.862,9.93,500000.0
2008-11-07 20:30:00,9.887,9.955,9.841,9.866,400000.0
2008-11-07 20:31:00,9.945,9.975,9.903,9.942,450000.0
2008-11-07 20:32:00,9.899,9.943,9.814,9.817,500000.0
2008-11-07 20:33:00,9.862,9.975,9.862,9.96,500000.0
2008-11-07 20:34:00,9.937,10.006,9.857,9.977,450000.0
2008-11-07 20:35:00,9.98,9.987,9.853,9.908,400000.0
2008-11-07 20:36:00,9.932,9.932,9.768,9.912,450000.0
2008-11-07 20:37:00,9.926,9.938,9.828,9.938,500000.0
2008-11-07 20:38:00,9.867,9.941,9.82,9.874,500000.0
2008-11-07 20:39:00,9.868,9.891,9.821,9.821,350000.0
2008-11-07 20:40:00,9.918,9.929,9.781,9.907,500000.0
2008-11-07 20:41:00,9.822,9.945,9.812,9.902,550000.0
2008-11-07 20:42:00,9.928,9.928,9.83,9.853,550000.0
2008-11-07 20:43:00,9.867,9.924,9.807,9.924,350000.0
2008-11-07 20:44:00,9.881,9.94,9.798,9.912,450000.0
2008-11-07 20:45:00,9.897,9.913,9.804,9.809,450000.0
2008-11-07 20:46:00,9.899,9.935,9.858,9.882,400000.0
2008-11-07 20:47:00,9.949,9.949,9.897,9.91,450000.0
2008-11-07 20:48:00,9.904,9.936,9.812,9.896,500000.0
2008-11-07 20:49:00,9.906,9.95,9.818,9.865,350000.0
2008-11-07 20:50:00,9.914,9.993,9.821,9.938,550000.0
2008-11-07 20:51:00,9.949,9.949,9.891,9.944,400000.0
2008-11-07 20:52:00,9.88,9.904,9.821,9.836,450000.0
2008-11-07 20:53:00,9.845,9.943,9.845,9.91,500000.0
2008-11-07 20:54:00,9.892,9.931,9.878,9.931,550000.0
2008-11-07 20:55:00,9.918,9.947,9.821,9.945,450000.0
2008-11-07 20:56:00,9.896,9.896,9.844,9.851,350000.0
2008-11-07 20:57:00,9.899,9.916,9.786,9.916,400000.0
2008-11-07 20:58:00,9.899,9.911,9.821,9.893,550000.0
2008-11-07 20:59:00,9.827,9.934,9.806,9.934,350000.0
2008-11-07 21:00:00,9.912,9.962,9.804,9.842,550000.0
2008-11-07 21:01:00,9.84,9.911,9.815,9.887,350000.0
2008-11-07 21:02:00,9.933,9.94,9.838,9.896,450000.0
2008-11-07 21:03:00,9.853,9.924,9.8,9.839,300000.0
2008-11-07 21:04:00,9.769,9.867,9.758,9.843,500000.0
2008-11-07 21:05:00,9.812,9.979,9.812,9.835,550000.0
2008-11-07 21:06:00,9.84,9.92,9.787,9.92,400000.0
2008-11-07 21:07:00,9.858,9.928,9.83,9.914,400000.0
2008-11-07 21:08:00,9.811,9.905,9.769,9.806,400000.0
2008-11-07 21:09:00,9.902,9.902,9.733,9.894,400000.0
2008-11-07 21:10:00,9.814,9.898,9.814,9.819,350000.0
2008-11-07 21:12:00,9.854,9.966,9.789,9.842,450000.0
2008-11-07 21:13:00,9.898,9.922,9.775,9.922,350000.0
2008-11-07 21:14:00,9.881,9.898,9.763,9.898,450000.0
2008-11-07 21:15:00,9.816,9.918,9.816,9.858,400000.0
2008-11-07 21:16:00,9.887,9.953,9.826,9.895,400000.0
2008-11-07 21:18:00,9.956,9.966,9.843,9.954,450000.0
2008-11-07 21:19:00,9.865,9.938,9.831,9.842,550000.0
2008-11-07 21:20:00,9.975,10.009,9.893,9.989,400000.0
2008-11-07 21:21:00,9.958,9.958,9.853,9.86,350000.0
2008-11-07 21:22:00,9.804,9.959,9.781,9.959,400000.0
2008-11-07 21:23:00,9.89,9.938,9.851,9.938,350000.0
2008-11-07 21:24:00,9.847,9.96,9.847,9.928,350000.0
2008-11-07 21:25:00,9.953,9.953,9.816,9.816,350000.0
2008-11-07 21:26:00,9.914,9.962,9.775,9.82,500000.0
2008-11-07 21:27:00,9.962,9.986,9.862,9.935,600000.0
2008-11-07 21:28:00,9.878,9.95,9.837,9.941,500000.0
2008-11-07 21:29:00,9.88,9.996,9.825,9.932,650000.0
2008-11-07 21:30:00,9.929,10.025,9.884,9.932,400000.0
2008-11-07 21:31:00,9.976,9.997,9.931,9.96,250000.0
2008-11-07 21:32:00,9.919,9.951,9.859,9.928,250000.0
2008-11-07 21:33:00,9.887,9.962,9.882,9.962,250000.0
2008-11-07 21:34:00,9.926,9.959,9.841,9.897,200000.0
2008-11-07 21:35:00,9.915,10.019,9.852,9.998,400000.0
2008-11-07 21:36:00,9.829,9.93,9.826,9.93,400000.0
2008-11-07 21:37:00,9.938,9.938,9.846,9.846,200000.0
2008-11-07 21:38:00,9.953,9.953,9.929,9.929,100000.0
2008-11-07 21:39:00,9.896,9.954,9.808,9.954,750000.0
2008-11-07 21:40:00,9.961,9.981,9.86,9.917,500000.0
2008-11-07 21:42:00,9.98,9.986,9.883,9.986,300000.0
2008-11-07 21:43:00,9.895,10.001,9.842,9.974,600000.0
2008-11-07 21:44:00,9.959,9.975,9.868,9.962,400000.0
2008-11-07 21:46:00,9.792,9.93,9.792,9.93,200000.0
2008-11-07 21:47:00,9.915,9.961,9.85,9.861,450000.0
2008-11-07 21:49:00,9.856,9.979,9.853,9.949,450000.0
2008-11-07 21:50:00,9.935,9.981,9.86,9.86,400000.0
2008-11-07 21:51:00,9.928,9.972,9.879,9.909,350000.0
2008-11-07 21:52:00,9.979,9.979,9.952,9.952,100000.0
2008-11-07 21:53:00,9.914,9.943,9.819,9.943,250000.0
2008-11-07 21:54:00,9.901,9.961,9.831,9.961,400000.0
2008-11-07 21:55:00,9.934,9.94,9.797,9.842,650000.0
2008-11-07 21:56:00,9.932,9.971,9.842,9.969,500000.0
2008-11-07 21:57:00,9.925,9.946,9.866,9.917,300000.0
2008-11-07 21:58:00,9.961,9.98,9.877,9.923,350000.0
2008-11-07 21:59:00,9.824,9.966,9.824,9.921,550000.0
2008-11-07 22:00:00,9.952,9.96,9.796,9.96,500000.0
2008-11-07 22:01:00,9.938,9.963,9.897,9.897,500000.0
2008-11-07 22:02:00,9.927,9.954,9.81,9.952,400000.0
2008-11-07 22:03:00,9.834,9.966,9.834,9.883,300000.0
2008-11-07 22:05:00,9.955,9.955,9.811,9.92,500000.0
2008-11-07 22:06:00,9.825,9.952,9.825,9.933,600000.0
2008-11-07 22:07:00,9.853,10.01,9.828,9.909,550000.0
2008-11-07 22:08:00,9.942,9.942,9.778,9.93,750000.0
2008-11-07 22:10:00,9.869,9.937,9.837,9.901,800000.0
2008-11-07 22:11:00,9.863,9.908,9.862,9.908,200000.0
2008-11-07 22:12:00,9.909,9.965,9.86,9.923,350000.0
2008-11-07 22:13:00,9.825,9.945,9.805,9.945,400000.0
2008-11-07 22:14:00,9.889,9.983,9.881,9.935,400000.0
2008-11-07 22:17:00,9.934,9.934,9.824,9.93,400000.0
2008-11-07 22:20:00,9.872,9.916,9.811,9.811,350000.0
2008-11-07 22:22:00,9.925,9.94,9.813,9.877,350000.0
2008-11-07 22:23:00,9.933,9.965,9.885,9.962,350000.0
2008-11-07 22:24:00,9.958,9.961,9.908,9.961,250000.0
2008-11-07 22:25:00,9.87,9.952,9.813,9.952,500000.0
2008-11-07 22:26:00,9.914,9.968,9.848,9.897,550000.0
2008-11-07 22:27:00,9.94,9.946,9.82,9.82,250000.0
2008-11-07 22:28:00,9.884,9.952,9.838,9.918,400000.0
2008-11-07 22:29:00,9.921,9.967,9.871,9.942,400000.0
2008-11-07 22:30:00,9.9,9.961,9.831,9.892,650000.0
2008-11-07 22:31:00,9.951,9.985,9.928,9.943,400000.0
2008-11-07 22:33:00,9.89,9.991,9.85,9.85,500000.0
2008-11-07 22:34:00,9.873,9.996,9.873,9.996,200000.0
2008-11-07 22:35:00,9.941,9.945,9.805,9.911,550000.0
2008-11-07 22:37:00,9.916,9.982,9.835,9.835,350000.0
2008-11-07 22:38:00,9.932,9.95,9.82,9.872,600000.0
2008-11-07 22:40:00,9.799,9.922,9.788,9.922,450000.0
2008-11-07 22:41:00,9.863,10.044,9.863,9.93,800000.0
2008-11-07 22:42:00,9.856,9.96,9.832,9.837,600000.0
2008-11-07 22:43:00,9.899,9.929,9.819,9.895,350000.0
2008-11-07 22:44:00,9.891,9.953,9.856,9.862,400000.0
2008-11-07 22:45:00,9.942,9.942,9.861,9.861,150000.0
2008-11-07 22:46:00,9.99,10.0,9.856,9.888,400000.0
2008-11-07 22:47:00,9.999,9.999,9.89,9.89,100000.0
2008-11-07 22:48:00,9.882,9.992,9.876,9.876,300000.0
2008-11-07 22:49:00,9.962,10.0,9.843,10.0,550000.0
2008-11-07 22:50:00,9.935,9.959,9.891,9.898,400000.0
2008-11-07 22:52:00,9.871,9.998,9.871,9.927,400000.0
2008-11-07 22:54:00,9.944,9.944,9.885,9.888,250000.0
2008-11-07 22:55:00,9.889,10.008,9.889,9.956,400000.0
2008-11-07 22:56:00,9.967,9.998,9.916,9.916,300000.0
2008-11-07 22:57:00,9.916,10.034,9.916,9.921,300000.0
2008-11-07 22:58:00,9.868,10.001,9.868,9.941,400000.0
2008-11-07 22:59:00,9.961,10.014,9.875,9.927,950000.0
2008-11-07 23:00:00,9.848,9.987,9.824,9.933,450000.0
2008-11-07 23:01:00,9.946,9.946,9.92,9.92,100000.0
2008-11-07 23:04:00,10.01,10.01,9.932,9.995,350000.0
2008-11-07 23:06:00,10.013,10.013,9.987,9.987,200000.0
2008-11-07 23:07:00,9.979,10.0,9.879,9.943,450000.0
2008-11-07 23:09:00,9.924,9.998,9.866,9.89,450000.0
2008-11-07 23:10:00,10.014,10.014,9.929,10.012,300000.0
2008-11-07 23:11:00,9.971,9.99,9.925,9.99,250000.0
2008-11-07 23:12:00,9.88,9.997,9.856,9.997,300000.0
2008-11-07 23:14:00,9.998,9.998,9.902,9.904,350000.0
2008-11-07 23:15:00,9.995,10.006,9.911,9.916,350000.0
2008-11-07 23:16:00,10.017,10.017,9.907,9.964,400000.0
2008-11-07 23:17:00,9.959,10.03,9.916,9.978,400000.0
2008-11-07 23:18:00,9.97,9.994,9.875,9.895,350000.0
2008-11-07 23:19:00,9.968,9.977,9.889,9.974,350000.0
2008-11-07 23:20:00,9.951,10.01,9.877,9.936,550000.0
2008-11-07 23:21:00,9.986,10.003,9.933,9.998,200000.0
2008-11-07 23:22:00,10.004,10.004,9.864,9.949,250000.0
2008-11-07 23:23:00,9.917,9.945,9.834,9.945,350000.0
2008-11-07 23:24:00,9.977,9.977,9.826,9.826,400000.0
2008-11-07 23:25:00,9.901,9.968,9.854,9.967,350000.0
2008-11-07 23:26:00,9.91,9.975,9.864,9.967,400000.0
2008-11-07 23:27:00,9.966,9.966,9.877,9.943,550000.0
2008-11-07 23:29:00,9.841,9.977,9.814,9.894,350000.0
2008-11-07 23:30:00,9.863,9.939,9.854,9.939,350000.0
2008-11-07 23:31:00,9.9,9.989,9.894,9.894,200000.0
2008-11-07 23:33:00,9.955,9.982,9.886,9.982,300000.0
2008-11-07 23:34:00,9.978,9.99,9.85,9.99,400000.0
2008-11-07 23:35:00,10.005,10.005,9.97,9.978,200000.0
2008-11-07 23:36:00,9.985,9.985,9.902,9.932,200000.0
2008-11-07 23:37:00,9.92,9.92,9.895,9.895,100000.0
2008-11-07 23:39:00,9.953,9.953,9.833,9.95,400000.0
2008-11-07 23:40:00,9.942,9.958,9.852,9.92,550000.0
2008-11-07 23:41:00,9.959,9.959,9.923,9.948,300000.0
2008-11-07 23:42:00,9.954,9.973,9.853,9.97,400000.0
2008-11-07 23:43:00,9.928,10.003,9.907,9.907,550000.0
2008-11-07 23:44:00,9.977,9.977,9.922,9.967,250000.0
2008-11-07 23:47:00,9.856,9.96,9.835,9.96,350000.0
2008-11-07 23:50:00,9.946,9.981,9.828,9.969,550000.0
2008-11-07 23:51:00,10.03,10.03,10.03,10.03,400000.0
2008-11-07 23:54:00,9.992,9.992,9.882,9.943,400000.0
2008-11-07 23:55:00,9.97,9.988,9.842,9.935,400000.0
2008-11-07 23:56:00,9.966,9.986,9.872,9.958,400000.0
2008-11-07 23:57:00,9.937,9.987,9.937,9.959,250000.0
2008-11-07 23:58:00,9.903,9.987,9.859,9.986,450000.0
2008-11-07 23:59:00,9.958,10.001,9.891,9.997,600000.0
2008-11-10 00:00:00,9.854,9.933,9.854,9.904,500000.0
2008-11-10 00:02:00,9.847,9.847,9.841,9.841,100000.0
2008-11-10 00:03:00,9.843,9.879,9.843,9.85,200000.0
2008-11-10 00:10:00,9.927,9.931,9.85,9.914,450000.0
2008-11-10 00:12:00,9.912,9.912,9.777,9.777,450000.0
2008-11-10 00:16:00,9.852,9.997,9.852,9.971,350000.0
2008-11-10 00:19:00,9.954,9.954,9.83,9.837,550000.0
2008-11-10 00:20:00,9.932,9.932,9.82,9.904,450000.0
2008-11-10 00:26:00,9.917,9.917,9.91,9.91,100000.0
2008-11-10 00:28:00,9.904,9.904,9.904,9.904,50000.0
2008-11-10 00:29:00,9.909,9.909,9.852,9.852,100000.0
2008-11-10 00:30:00,9.911,9.911,9.791,9.904,200000.0
2008-11-10 00:40:00,9.851,9.926,9.778,9.816,1150000.0
2008-11-10 00:41:00,9.888,9.897,9.888,9.897,100000.0
2008-11-10 00:50:00,9.888,9.918,9.796,9.913,350000.0
2008-11-10 00:56:00,9.99,10.007,9.99,10.007,100000.0
2008-11-10 01:00:00,10.082,10.133,9.999,10.096,1000000.0
2008-11-10 01:01:00,10.068,10.144,10.017,10.059,800000.0
2008-11-10 01:02:00,10.09,10.134,10.081,10.093,350000.0
2008-11-10 01:03:00,10.163,10.163,10.075,10.144,300000.0
2008-11-10 01:04:00,10.127,10.225,10.054,10.077,750000.0
2008-11-10 01:05:00,10.086,10.158,10.032,10.158,350000.0
2008-11-10 01:06:00,10.109,10.194,10.063,10.174,400000.0
2008-11-10 01:07:00,10.047,10.157,10.039,10.134,350000.0
2008-11-10 01:08:00,10.178,10.178,10.038,10.1,400000.0
2008-11-10 01:09:00,10.161,10.178,10.032,10.142,400000.0
2008-11-10 01:10:00,10.148,10.173,10.016,10.151,700000.0
2008-11-10 01:12:00,10.176,10.176,10.045,10.147,550000.0
2008-11-10 01:13:00,10.143,10.184,10.075,10.075,450000.0
2008-11-10 01:14:00,10.195,10.216,10.081,10.081,400000.0
2008-11-10 01:15:00,10.15,10.15,9.989,10.016,400000.0
2008-11-10 01:16:00,10.136,10.151,10.094,10.151,250000.0
2008-11-10 01:17:00,10.183,10.183,10.065,10.165,450000.0
2008-11-10 01:18:00,10.088,10.139,10.05,10.05,300000.0
2008-11-10 01:19:00,10.096,10.168,10.076,10.076,400000.0
2008-11-10 01:20:00,10.121,10.152,10.051,10.146,750000.0
2008-11-10 01:21:00,10.118,10.156,10.086,10.121,350000.0
2008-11-10 01:22:00,10.138,10.16,10.061,10.061,400000.0
2008-11-10 01:23:00,10.068,10.124,10.013,10.043,500000.0
2008-11-10 01:24:00,10.162,10.186,10.076,10.165,500000.0
2008-11-10 01:25:00,10.164,10.164,10.089,10.132,400000.0
2008-11-10 01:27:00,10.136,10.188,10.08,10.164,400000.0
2008-11-10 01:28:00,10.107,10.241,10.107,10.185,550000.0
2008-11-10 01:29:00,10.106,10.182,10.065,10.182,400000.0
2008-11-10 01:30:00,10.071,10.191,10.071,10.102,300000.0
2008-11-10 01:31:00,10.167,10.206,10.127,10.175,400000.0
2008-11-10 01:32:00,10.207,10.207,10.108,10.167,500000.0
2008-11-10 01:33:00,10.108,10.182,10.082,10.082,150000.0
2008-11-10 01:34:00,10.172,10.172,10.062,10.096,250000.0
2008-11-10 01:35:00,10.104,10.171,10.08,10.171,250000.0
2008-11-10 01:36:00,10.093,10.153,10.036,10.093,400000.0
2008-11-10 01:38:00,10.088,10.168,10.063,10.135,350000.0
2008-11-10 01:40:00,10.139,10.171,10.041,10.085,550000.0
2008-11-10 01:41:00,10.15,10.15,10.074,10.115,550000.0
2008-11-10 01:42:00,10.028,10.146,10.001,10.125,450000.0
2008-11-10 01:43:00,10.126,10.171,10.062,10.171,350000.0
2008-11-10 01:44:00,10.163,10.163,10.053,10.149,350000.0
2008-11-10 01:45:00,10.109,10.149,10.06,10.114,400000.0
2008-11-10 01:46:00,10.136,10.164,10.028,10.148,550000.0
2008-11-10 01:47:00,10.072,10.172,10.037,10.172,350000.0
2008-11-10 01:48:00,10.162,10.162,10.031,10.031,350000.0
2008-11-10 01:49:00,10.117,10.166,10.051,10.166,350000.0
2008-11-10 01:50:00,10.154,10.164,10.042,10.164,550000.0
2008-11-10 01:51:00,10.156,10.164,10.022,10.164,350000.0
2008-11-10 01:53:00,10.05,10.098,10.05,10.098,100000.0
2008-11-10 01:54:00,10.084,10.127,10.021,10.053,400000.0
2008-11-10 01:55:00,10.095,10.178,10.064,10.178,350000.0
2008-11-10 01:56:00,10.196,10.218,10.06,10.06,450000.0
2008-11-10 01:57:00,10.046,10.19,10.046,10.19,400000.0
2008-11-10 01:58:00,10.193,10.193,10.085,10.085,350000.0
2008-11-10 01:59:00,10.087,10.176,10.032,10.058,450000.0
2008-11-10 02:00:00,10.22,10.22,10.22,10.22,350000.0
2008-11-10 02:01:00,10.112,10.217,10.112,10.217,350000.0
2008-11-10 02:02:00,10.169,10.169,10.012,10.021,400000.0
2008-11-10 02:03:00,10.05,10.192,10.05,10.192,450000.0
2008-11-10 02:04:00,10.198,10.198,10.099,10.112,350000.0
2008-11-10 02:05:00,10.08,10.147,10.042,10.098,400000.0
2008-11-10 02:08:00,10.193,10.199,10.055,10.187,350000.0
2008-11-10 02:09:00,10.188,10.189,10.071,10.189,550000.0
2008-11-10 02:10:00,10.183,10.184,10.086,10.151,350000.0
2008-11-10 02:11:00,10.063,10.198,10.063,10.198,350000.0
2008-11-10 02:12:00,10.187,10.218,10.093,10.128,350000.0
2008-11-10 02:13:00,10.14,10.165,10.021,10.165,550000.0
2008-11-10 02:14:00,10.15,10.185,10.091,10.148,400000.0
2008-11-10 02:15:00,10.169,10.193,10.071,10.193,350000.0
2008-11-10 02:16:00,10.208,10.208,10.129,10.191,350000.0
2008-11-10 02:17:00,10.2,10.275,10.134,10.134,450000.0
2008-11-10 02:18:00,10.193,10.23,10.142,10.225,550000.0
2008-11-10 02:19:00,10.157,10.268,10.124,10.219,550000.0
2008-11-10 02:20:00,10.203,10.273,10.158,10.218,600000.0
2008-11-10 02:21:00,10.202,10.233,10.128,10.151,350000.0
2008-11-10 02:22:00,10.174,10.235,10.127,10.217,250000.0
2008-11-10 02:23:00,10.153,10.225,10.101,10.164,400000.0
2008-11-10 02:24:00,10.239,10.239,10.165,10.187,250000.0
2008-11-10 02:25:00,10.164,10.231,10.135,10.229,250000.0
2008-11-10 02:26:00,10.153,10.26,10.153,10.169,150000.0
2008-11-10 02:27:00,10.224,10.237,10.155,10.234,500000.0
2008-11-10 02:28:00,10.198,10.25,10.168,10.168,400000.0
2008-11-10 02:29:00,10.148,10.238,10.137,10.137,300000.0
2008-11-10 02:30:00,10.199,10.207,10.132,10.139,400000.0
2008-11-10 02:31:00,10.176,10.181,10.068,10.093,550000.0
2008-11-10 02:32:00,10.195,10.242,10.151,10.181,400000.0
2008-11-10 02:33:00,10.109,10.223,10.109,10.174,400000.0
2008-11-10 02:34:00,10.178,10.215,10.139,10.215,400000.0
2008-11-10 02:35:00,10.206,10.234,10.11,10.211,500000.0
2008-11-10 02:36:00,10.137,10.202,10.108,10.142,500000.0
2008-11-10 02:37:00,10.104,10.197,10.104,10.185,400000.0
2008-11-10 02:38:00,10.187,10.195,10.131,10.169,350000.0
2008-11-10 02:39:00,10.2,10.2,10.089,10.175,750000.0
2008-11-10 02:40:00,10.151,10.218,10.148,10.157,400000.0
2008-11-10 02:41:00,10.097,10.187,10.097,10.134,300000.0
2008-11-10 02:42:00,10.211,10.231,10.101,10.231,450000.0
2008-11-10 02:43:00,10.202,10.202,10.154,10.179,250000.0
2008-11-10 02:44:00,10.072,10.233,10.072,10.233,400000.0
2008-11-10 02:45:00,10.091,10.216,10.091,10.201,400000.0
2008-11-10 02:46:00,10.098,10.212,10.098,10.16,450000.0
2008-11-10 02:47:00,10.174,10.208,10.063,10.185,550000.0
2008-11-10 02:48:00,10.169,10.2,10.101,10.171,450000.0
2008-11-10 02:49:00,10.168,10.237,10.098,10.179,700000.0
2008-11-10 02:50:00,10.154,10.195,10.037,10.168,400000.0
2008-11-10 02:51:00,10.126,10.198,10.073,10.198,400000.0
2008-11-10 02:52:00,10.16,10.174,10.05,10.073,350000.0
2008-11-10 02:53:00,10.21,10.223,10.095,10.123,400000.0
2008-11-10 02:54:00,10.232,10.232,10.097,10.134,350000.0
2008-11-10 02:55:00,10.083,10.19,10.032,10.15,750000.0
2008-11-10 02:56:00,10.176,10.211,10.104,10.211,300000.0
2008-11-10 02:57:00,10.159,10.203,10.148,10.153,350000.0
2008-11-10 02:58:00,10.134,10.232,10.106,10.15,800000.0
2008-11-10 02:59:00,10.198,10.261,10.119,10.205,1000000.0
2008-11-10 03:00:00,10.138,10.203,10.114,10.203,300000.0
2008-11-10 03:01:00,10.192,10.197,10.189,10.197,150000.0
2008-11-10 03:02:00,10.191,10.21,10.191,10.21,100000.0
2008-11-10 03:03:00,10.181,10.181,10.164,10.164,100000.0
2008-11-10 03:04:00,10.18,10.18,10.18,10.18,50000.0
2008-11-10 03:05:00,10.215,10.215,10.117,10.148,450000.0
2008-11-10 03:07:00,10.141,10.193,10.09,10.09,150000.0
2008-11-10 03:08:00,10.104,10.19,10.104,10.19,350000.0
2008-11-10 03:10:00,10.166,10.198,10.093,10.172,400000.0
2008-11-10 03:11:00,10.089,10.156,10.089,10.156,150000.0
2008-11-10 03:12:00,10.111,10.124,10.055,10.055,200000.0
2008-11-10 03:13:00,10.103,10.214,10.103,10.198,200000.0
2008-11-10 03:14:00,10.138,10.165,10.087,10.153,350000.0
2008-11-10 03:15:00,10.081,10.166,10.08,10.08,200000.0
2008-11-10 03:16:00,10.125,10.201,10.071,10.071,300000.0
2008-11-10 03:17:00,10.08,10.184,10.08,10.158,200000.0
2008-11-10 03:18:00,10.168,10.168,10.159,10.159,100000.0
2008-11-10 03:19:00,10.091,10.202,10.061,10.126,1150000.0
2008-11-10 03:20:00,10.167,10.17,10.077,10.136,200000.0
2008-11-10 03:21:00,10.066,10.184,10.066,10.145,300000.0
2008-11-10 03:22:00,10.191,10.191,10.11,10.11,250000.0
2008-11-10 03:23:00,10.075,10.142,10.047,10.142,200000.0
2008-11-10 03:24:00,10.183,10.183,10.183,10.183,50000.0
2008-11-10 03:25:00,10.171,10.172,10.171,10.172,100000.0
2008-11-10 03:26:00,10.058,10.192,10.058,10.192,150000.0
2008-11-10 03:27:00,10.108,10.206,10.087,10.206,400000.0
2008-11-10 03:29:00,10.191,10.198,10.078,10.198,200000.0
2008-11-10 03:30:00,10.135,10.188,10.135,10.188,100000.0
2008-11-10 03:31:00,10.199,10.199,10.199,10.199,50000.0
2008-11-10 03:32:00,10.151,10.198,10.151,10.198,100000.0
2008-11-10 03:33:00,10.201,10.21,10.201,10.21,100000.0
2008-11-10 03:35:00,10.144,10.175,10.144,10.175,150000.0
2008-11-10 03:36:00,10.122,10.122,10.122,10.122,50000.0
2008-11-10 03:37:00,10.202,10.202,10.06,10.132,300000.0
2008-11-10 03:38:00,10.162,10.249,10.127,10.135,250000.0
2008-11-10 03:39:00,10.231,10.249,10.149,10.249,450000.0
2008-11-10 03:40:00,10.129,10.249,10.129,10.249,550000.0
2008-11-10 03:41:00,10.131,10.278,10.131,10.193,350000.0
2008-11-10 03:42:00,10.241,10.241,10.15,10.15,150000.0
2008-11-10 03:43:00,10.214,10.266,10.114,10.114,350000.0
2008-11-10 03:44:00,10.225,10.241,10.099,10.139,550000.0
2008-11-10 03:45:00,10.209,10.213,10.09,10.181,750000.0
2008-11-10 03:46:00,10.26,10.26,10.09,10.204,650000.0
2008-11-10 03:47:00,10.145,10.296,10.145,10.265,450000.0
2008-11-10 03:48:00,10.227,10.261,10.114,10.114,600000.0
2008-11-10 03:49:00,10.202,10.24,10.15,10.222,450000.0
2008-11-10 03:50:00,10.154,10.198,10.085,10.198,400000.0
2008-11-10 03:51:00,10.227,10.23,10.138,10.149,550000.0
2008-11-10 03:52:00,10.231,10.231,10.136,10.187,200000.0
2008-11-10 03:53:00,10.198,10.203,10.119,10.13,250000.0
2008-11-10 03:54:00,10.147,10.224,10.095,10.135,450000.0
2008-11-10 03:55:00,10.189,10.222,10.114,10.162,350000.0
2008-11-10 03:56:00,10.148,10.173,10.142,10.142,200000.0
2008-11-10 03:58:00,10.129,10.218,10.079,10.178,600000.0
2008-11-10 03:59:00,10.204,10.233,10.154,10.154,500000.0
2008-11-10 04:00:00,10.214,10.222,10.112,10.187,600000.0
2008-11-10 04:02:00,10.211,10.231,10.179,10.179,250000.0
2008-11-10 04:03:00,10.186,10.23,10.14,10.23,200000.0
2008-11-10 04:04:00,10.173,10.219,10.08,10.19,400000.0
2008-11-10 04:05:00,10.196,10.221,10.11,10.221,250000.0
2008-11-10 04:06:00,10.165,10.201,10.112,10.112,350000.0
2008-11-10 04:07:00,10.198,10.227,10.095,10.227,350000.0
2008-11-10 04:08:00,10.209,10.239,10.207,10.226,350000.0
2008-11-10 04:09:00,10.17,10.191,10.057,10.187,550000.0
2008-11-10 04:10:00,10.043,10.177,10.034,10.177,400000.0
2008-11-10 04:11:00,10.187,10.236,10.084,10.236,200000.0
2008-11-10 04:13:00,10.194,10.216,10.081,10.198,600000.0
2008-11-10 04:14:00,10.193,10.203,10.047,10.174,400000.0
2008-11-10 04:16:00,10.114,10.233,10.114,10.133,550000.0
2008-11-10 04:17:00,10.212,10.212,10.092,10.195,400000.0
2008-11-10 04:18:00,10.176,10.2,10.176,10.2,200000.0
2008-11-10 04:19:00,10.19,10.236,10.129,10.224,550000.0
2008-11-10 04:20:00,10.174,10.206,10.095,10.206,400000.0
2008-11-10 04:21:00,10.19,10.19,10.045,10.166,500000.0
2008-11-10 04:22:00,10.138,10.157,10.138,10.157,100000.0
2008-11-10 04:23:00,10.174,10.232,10.149,10.232,200000.0
2008-11-10 04:24:00,10.199,10.24,10.197,10.24,200000.0
2008-11-10 04:25:00,10.224,10.229,10.108,10.229,400000.0
2008-11-10 04:26:00,10.201,10.226,10.156,10.226,150000.0
2008-11-10 04:27:00,10.23,10.23,10.147,10.201,150000.0
2008-11-10 04:29:00,10.236,10.236,10.131,10.146,350000.0
2008-11-10 04:30:00,10.127,10.21,10.072,10.072,350000.0
2008-11-10 04:31:00,10.196,10.224,10.146,10.146,350000.0
2008-11-10 04:32:00,10.19,10.224,10.158,10.224,550000.0
2008-11-10 04:33:00,10.222,10.239,10.134,10.211,300000.0
2008-11-10 04:34:00,10.213,10.213,10.067,10.136,350000.0
2008-11-10 04:35:00,10.094,10.239,10.094,10.227,400000.0
2008-11-10 04:36:00,10.193,10.221,10.116,10.202,350000.0
2008-11-10 04:37:00,10.21,10.257,10.21,10.257,150000.0
2008-11-10 04:39:00,10.158,10.229,10.097,10.173,550000.0
2008-11-10 04:40:00,10.18,10.228,10.142,10.21,350000.0
2008-11-10 04:41:00,10.121,10.253,10.121,10.193,350000.0
2008-11-10 04:42:00,10.206,10.234,10.135,10.181,400000.0
2008-11-10 04:43:00,10.164,10.214,10.1,10.207,400000.0
2008-11-10 04:45:00,10.137,10.23,10.137,10.202,350000.0
2008-11-10 04:46:00,10.183,10.198,10.133,10.198,250000.0
2008-11-10 04:47:00,10.231,10.246,10.103,10.128,300000.0
2008-11-10 04:48:00,10.209,10.223,10.157,10.194,250000.0
2008-11-10 04:49:00,10.16,10.184,10.16,10.184,100000.0
2008-11-10 04:50:00,10.139,10.224,10.121,10.135,450000.0
2008-11-10 04:51:00,10.231,10.231,10.081,10.174,350000.0
2008-11-10 04:52:00,10.171,10.245,10.124,10.207,250000.0
2008-11-10 04:54:00,10.185,10.207,10.124,10.203,400000.0
2008-11-10 04:55:00,10.203,10.23,10.149,10.23,350000.0
2008-11-10 04:57:00,10.203,10.203,10.117,10.159,250000.0
2008-11-10 04:58:00,10.124,10.152,10.124,10.152,100000.0
2008-11-10 04:59:00,10.165,10.223,10.092,10.105,450000.0
2008-11-10 05:00:00,10.14,10.227,10.102,10.172,950000.0
2008-11-10 05:01:00,10.154,10.225,10.109,10.109,400000.0
2008-11-10 05:02:00,10.123,10.225,10.113,10.113,300000.0
2008-11-10 05:03:00,10.145,10.257,10.145,10.202,300000.0
2008-11-10 05:04:00,10.191,10.256,10.128,10.128,400000.0
2008-11-10 05:05:00,10.103,10.167,10.095,10.167,250000.0
2008-11-10 05:06:00,10.248,10.248,10.181,10.233,300000.0
2008-11-10 05:07:00,10.167,10.243,10.108,10.108,400000.0
2008-11-10 05:08:00,10.142,10.219,10.083,10.219,350000.0
2008-11-10 05:09:00,10.213,10.213,10.156,10.198,250000.0
2008-11-10 05:10:00,10.179,10.19,10.122,10.142,200000.0
2008-11-10 05:11:00,10.085,10.152,10.083,10.095,200000.0
2008-11-10 05:17:00,10.109,10.246,10.109,10.208,450000.0
2008-11-10 05:18:00,10.18,10.231,10.087,10.096,750000.0
2008-11-10 05:19:00,10.19,10.19,10.087,10.094,400000.0
2008-11-10 05:20:00,10.2,10.206,10.084,10.204,300000.0
2008-11-10 05:21:00,10.145,10.228,10.105,10.195,600000.0
2008-11-10 05:22:00,10.221,10.224,10.079,10.169,350000.0
2008-11-10 05:23:00,10.216,10.216,10.124,10.163,250000.0
2008-11-10 05:24:00,10.158,10.203,10.052,10.193,550000.0
2008-11-10 05:25:00,10.205,10.205,10.077,10.077,200000.0
2008-11-10 05:26:00,10.078,10.207,10.059,10.087,500000.0
2008-11-10 05:27:00,10.081,10.175,10.081,10.142,300000.0
2008-11-10 05:28:00,10.148,10.189,10.131,10.157,400000.0
2008-11-10 05:29:00,10.131,10.184,10.056,10.115,650000.0
2008-11-10 05:30:00,10.194,10.223,10.112,10.152,400000.0
2008-11-10 05:31:00,10.155,10.186,10.076,10.135,400000.0
2008-11-10 05:32:00,10.112,10.244,10.112,10.199,250000.0
2008-11-10 05:33:00,10.193,10.193,10.069,10.129,550000.0
2008-11-10 05:34:00,10.208,10.22,10.095,10.129,500000.0
2008-11-10 05:36:00,10.186,10.186,10.105,10.157,350000.0
2008-11-10 05:37:00,10.138,10.182,10.075,10.143,350000.0
2008-11-10 05:39:00,10.112,10.228,10.09,10.13,350000.0
2008-11-10 05:40:00,10.066,10.207,10.046,10.046,400000.0
2008-11-10 05:41:00,10.076,10.15,10.071,10.071,200000.0
2008-11-10 05:42:00,10.179,10.194,10.079,10.163,400000.0
2008-11-10 05:43:00,10.189,10.189,10.098,10.098,150000.0
2008-11-10 05:44:00,10.096,10.156,10.045,10.078,450000.0
2008-11-10 05:45:00,10.178,10.188,10.106,10.112,400000.0
2008-11-10 05:46:00,10.184,10.225,10.099,10.104,400000.0
2008-11-10 05:47:00,10.152,10.186,10.085,10.13,350000.0
2008-11-10 05:48:00,10.177,10.177,10.121,10.121,200000.0
2008-11-10 05:49:00,10.171,10.207,10.107,10.139,800000.0
2008-11-10 05:50:00,10.127,10.159,10.015,10.159,300000.0
2008-11-10 05:51:00,10.144,10.187,10.002,10.187,750000.0
2008-11-10 05:52:00,10.131,10.18,10.046,10.052,550000.0
2008-11-10 05:53:00,10.165,10.226,10.069,10.069,600000.0
2008-11-10 05:54:00,10.146,10.181,10.043,10.181,500000.0
2008-11-10 05:55:00,10.098,10.196,10.069,10.196,400000.0
2008-11-10 05:56:00,10.119,10.202,10.08,10.08,300000.0
2008-11-10 05:57:00,10.176,10.196,10.056,10.167,400000.0
2008-11-10 05:58:00,10.188,10.189,10.161,10.161,200000.0
2008-11-10 05:59:00,10.19,10.19,10.048,10.184,500000.0
2008-11-10 06:00:00,10.141,10.181,10.044,10.044,550000.0
2008-11-10 06:01:00,10.153,10.206,10.114,10.19,350000.0
2008-11-10 06:03:00,10.087,10.167,10.087,10.167,100000.0
2008-11-10 06:04:00,10.124,10.234,10.108,10.204,650000.0
2008-11-10 06:05:00,10.185,10.185,10.046,10.117,400000.0
2008-11-10 06:06:00,10.214,10.214,10.098,10.172,250000.0
2008-11-10 06:08:00,10.138,10.194,10.114,10.165,350000.0
2008-11-10 06:10:00,10.173,10.239,10.09,10.09,450000.0
2008-11-10 06:11:00,10.067,10.209,10.067,10.209,150000.0
2008-11-10 06:12:00,10.107,10.229,10.107,10.176,300000.0
2008-11-10 06:14:00,10.184,10.195,10.115,10.115,250000.0
2008-11-10 06:15:00,10.18,10.194,10.089,10.186,400000.0
2008-11-10 06:16:00,10.195,10.197,10.065,10.108,600000.0
2008-11-10 06:20:00,10.186,10.221,10.089,10.144,750000.0
2008-11-10 06:23:00,10.163,10.163,10.064,10.064,400000.0
2008-11-10 06:24:00,10.18,10.184,10.048,10.119,400000.0
2008-11-10 06:26:00,10.219,10.219,10.14,10.14,250000.0
2008-11-10 06:27:00,10.159,10.204,10.101,10.151,250000.0
2008-11-10 06:28:00,10.156,10.198,10.116,10.198,250000.0
2008-11-10 06:29:00,10.15,10.201,10.086,10.166,400000.0
2008-11-10 06:30:00,10.151,10.194,10.042,10.094,650000.0
2008-11-10 06:31:00,10.14,10.177,10.055,10.1,500000.0
2008-11-10 06:32:00,10.15,10.183,10.053,10.169,600000.0
2008-11-10 06:33:00,10.096,10.232,10.073,10.16,500000.0
2008-11-10 06:34:00,10.094,10.22,10.094,10.1,350000.0
2008-11-10 06:35:00,10.161,10.194,10.073,10.073,350000.0
2008-11-10 06:36:00,10.163,10.163,10.062,10.106,350000.0
2008-11-10 06:37:00,10.205,10.214,10.088,10.088,400000.0
2008-11-10 06:38:00,10.118,10.196,10.089,10.196,350000.0
2008-11-10 06:39:00,10.191,10.21,10.088,10.21,400000.0
2008-11-10 06:40:00,10.101,10.215,10.053,10.1,550000.0
2008-11-10 06:41:00,10.177,10.196,10.066,10.196,450000.0
2008-11-10 06:42:00,10.109,10.21,10.078,10.121,400000.0
2008-11-10 06:43:00,10.14,10.171,10.045,10.131,400000.0
2008-11-10 06:44:00,10.103,10.197,10.081,10.087,400000.0
2008-11-10 06:45:00,10.191,10.232,10.103,10.189,450000.0
2008-11-10 06:46:00,10.21,10.21,10.068,10.179,350000.0
2008-11-10 06:47:00,10.122,10.255,10.073,10.143,450000.0
2008-11-10 06:48:00,10.027,10.165,10.027,10.162,400000.0
2008-11-10 06:49:00,10.104,10.186,10.098,10.098,350000.0
2008-11-10 06:50:00,10.214,10.214,10.07,10.208,400000.0
2008-11-10 06:51:00,10.121,10.218,10.08,10.119,400000.0
2008-11-10 06:52:00,10.192,10.192,10.076,10.095,400000.0
2008-11-10 06:53:00,10.192,10.192,10.086,10.124,400000.0
2008-11-10 06:54:00,10.08,10.239,10.077,10.077,550000.0
2008-11-10 06:55:00,10.117,10.207,10.063,10.063,500000.0
2008-11-10 06:56:00,10.124,10.205,10.096,10.124,300000.0
2008-11-10 06:57:00,10.138,10.18,10.064,10.18,450000.0
2008-11-10 06:58:00,10.154,10.178,10.08,10.107,350000.0
2008-11-10 06:59:00,10.125,10.23,10.076,10.148,550000.0
2008-11-10 07:00:00,10.173,10.181,10.046,10.079,350000.0
2008-11-10 07:01:00,10.163,10.187,10.06,10.084,550000.0
2008-11-10 07:03:00,10.107,10.157,10.098,10.133,350000.0
2008-11-10 07:04:00,10.208,10.208,10.061,10.156,450000.0
2008-11-10 07:05:00,10.186,10.186,10.123,10.13,550000.0
2008-11-10 07:06:00,10.158,10.186,10.09,10.09,500000.0
2008-11-10 07:07:00,10.106,10.184,10.072,10.129,450000.0
2008-11-10 07:08:00,10.197,10.2,10.148,10.2,400000.0
2008-11-10 07:09:00,10.176,10.176,10.105,10.135,250000.0
2008-11-10 07:10:00,10.081,10.159,10.044,10.159,350000.0
2008-11-10 07:11:00,10.144,10.214,10.098,10.145,500000.0
2008-11-10 07:12:00,10.122,10.19,10.122,10.186,450000.0
2008-11-10 07:13:00,10.14,10.182,10.096,10.166,400000.0
2008-11-10 07:14:00,10.168,10.168,10.082,10.167,250000.0
2008-11-10 07:15:00,10.159,10.194,10.06,10.168,450000.0
2008-11-10 07:16:00,10.184,10.184,10.066,10.111,350000.0
2008-11-10 07:17:00,10.187,10.194,10.109,10.186,550000.0
2008-11-10 07:18:00,10.181,10.231,10.075,10.089,550000.0
2008-11-10 07:19:00,10.164,10.195,10.053,10.194,500000.0
2008-11-10 07:20:00,10.039,10.12,10.039,10.084,350000.0
2008-11-10 07:21:00,10.114,10.161,10.051,10.1,500000.0
2008-11-10 07:22:00,10.188,10.188,10.087,10.168,500000.0
2008-11-10 07:23:00,10.161,10.186,10.05,10.164,450000.0
2008-11-10 07:24:00,10.141,10.219,10.074,10.201,400000.0
2008-11-10 07:25:00,10.162,10.179,10.035,10.13,450000.0
2008-11-10 07:26:00,10.176,10.198,10.079,10.079,500000.0
2008-11-10 07:27:00,10.028,10.214,10.028,10.119,500000.0
2008-11-10 07:28:00,10.144,10.17,10.091,10.17,450000.0
2008-11-10 07:29:00,10.105,10.198,10.098,10.125,400000.0
2008-11-10 07:30:00,10.136,10.183,10.065,10.141,500000.0
2008-11-10 07:31:00,10.141,10.148,10.051,10.063,400000.0
2008-11-10 07:33:00,10.061,10.147,10.016,10.147,400000.0
2008-11-10 07:34:00,10.077,10.245,10.077,10.202,550000.0
2008-11-10 07:35:00,10.16,10.16,10.049,10.06,450000.0
2008-11-10 07:36:00,10.15,10.15,10.054,10.147,250000.0
2008-11-10 07:37:00,10.13,10.156,10.051,10.079,350000.0
2008-11-10 07:38:00,10.076,10.183,10.076,10.083,350000.0
2008-11-10 07:39:00,10.181,10.181,10.025,10.127,400000.0
2008-11-10 07:40:00,10.081,10.161,10.057,10.125,350000.0
2008-11-10 07:41:00,10.148,10.178,10.034,10.178,500000.0
2008-11-10 07:42:00,10.066,10.151,10.047,10.091,350000.0
2008-11-10 07:43:00,10.06,10.157,10.042,10.078,550000.0
2008-11-10 07:44:00,10.133,10.157,10.082,10.157,500000.0
2008-11-10 07:45:00,10.069,10.162,10.045,10.045,400000.0
2008-11-10 07:46:00,10.17,10.18,10.067,10.147,500000.0
2008-11-10 07:47:00,10.066,10.155,10.066,10.114,400000.0
2008-11-10 07:48:00,10.157,10.157,10.033,10.085,800000.0
2008-11-10 07:49:00,10.192,10.192,10.056,10.137,450000.0
2008-11-10 07:50:00,10.148,10.22,10.091,10.103,900000.0
2008-11-10 07:51:00,10.068,10.174,10.031,10.132,300000.0
2008-11-10 07:53:00,10.146,10.182,10.088,10.131,500000.0
2008-11-10 07:55:00,10.131,10.136,9.996,10.014,400000.0
2008-11-10 07:56:00,10.099,10.189,10.053,10.063,500000.0
2008-11-10 07:57:00,10.111,10.185,10.058,10.126,350000.0
2008-11-10 07:58:00,10.159,10.177,10.07,10.175,850000.0
2008-11-10 07:59:00,10.172,10.176,10.059,10.067,350000.0
2008-11-10 08:00:00,10.172,10.195,10.062,10.195,550000.0
2008-11-10 08:02:00,10.101,10.211,10.098,10.203,450000.0
2008-11-10 08:03:00,10.147,10.195,10.057,10.08,550000.0
2008-11-10 08:04:00,10.138,10.18,10.076,10.107,400000.0
2008-11-10 08:05:00,10.111,10.246,10.111,10.169,400000.0
2008-11-10 08:06:00,10.18,10.193,10.081,10.114,400000.0
2008-11-10 08:07:00,10.2,10.2,10.084,10.2,500000.0
2008-11-10 08:08:00,10.11,10.238,10.11,10.152,350000.0
2008-11-10 08:09:00,10.191,10.191,10.064,10.139,450000.0
2008-11-10 08:10:00,10.1,10.251,10.1,10.197,350000.0
2008-11-10 08:11:00,10.175,10.188,10.06,10.144,350000.0
2008-11-10 08:12:00,10.083,10.192,10.064,10.167,400000.0
2008-11-10 08:13:00,10.157,10.201,10.101,10.201,550000.0
2008-11-10 08:14:00,10.138,10.177,10.098,10.161,400000.0
2008-11-10 08:15:00,10.204,10.232,10.087,10.171,550000.0
2008-11-10 08:16:00,10.084,10.162,10.058,10.062,500000.0
2008-11-10 08:17:00,10.056,10.155,10.056,10.15,500000.0
2008-11-10 08:18:00,10.102,10.209,10.102,10.139,450000.0
2008-11-10 08:19:00,10.06,10.167,10.05,10.103,700000.0
2008-11-10 08:20:00,10.172,10.219,10.107,10.219,400000.0
2008-11-10 08:21:00,10.196,10.234,10.095,10.129,400000.0
2008-11-10 08:22:00,10.158,10.163,10.065,10.093,500000.0
2008-11-10 08:23:00,10.191,10.203,10.123,10.161,350000.0
2008-11-10 08:24:00,10.099,10.177,10.099,10.126,350000.0
2008-11-10 08:25:00,10.118,10.224,10.106,10.158,650000.0
2008-11-10 08:26:00,10.197,10.203,10.083,10.125,400000.0
2008-11-10 08:28:00,10.185,10.185,10.074,10.172,500000.0
2008-11-10 08:29:00,10.187,10.21,10.053,10.065,350000.0
2008-11-10 08:30:00,10.035,10.165,10.015,10.064,350000.0
2008-11-10 08:31:00,10.103,10.24,10.103,10.22,400000.0
2008-11-10 08:32:00,10.207,10.207,10.073,10.175,450000.0
2008-11-10 08:33:00,10.202,10.224,10.102,10.224,400000.0
2008-11-10 08:34:00,10.241,10.241,10.097,10.234,400000.0
2008-11-10 08:35:00,10.213,10.213,10.079,10.155,550000.0
2008-11-10 08:36:00,10.113,10.267,10.113,10.197,450000.0
2008-11-10 08:37:00,10.148,10.177,10.032,10.177,450000.0
2008-11-10 08:38:00,10.163,10.194,10.043,10.137,400000.0
2008-11-10 08:39:00,10.097,10.21,10.072,10.182,450000.0
2008-11-10 08:40:00,10.173,10.216,10.102,10.138,650000.0
2008-11-10 08:42:00,10.114,10.188,10.098,10.172,350000.0
2008-11-10 08:43:00,10.084,10.173,10.055,10.137,550000.0
2008-11-10 08:44:00,10.194,10.202,10.117,10.141,350000.0
2008-11-10 08:45:00,10.091,10.213,10.091,10.2,400000.0
2008-11-10 08:46:00,10.165,10.189,10.048,10.088,600000.0
2008-11-10 08:48:00,10.229,10.229,10.134,10.211,550000.0
2008-11-10 08:49:00,10.11,10.213,10.061,10.164,450000.0
2008-11-10 08:50:00,10.165,10.244,10.099,10.186,500000.0
2008-11-10 08:51:00,10.118,10.183,10.091,10.159,400000.0
2008-11-10 08:52:00,10.198,10.2,10.066,10.199,250000.0
2008-11-10 08:53:00,10.216,10.216,10.082,10.165,400000.0
2008-11-10 08:54:00,10.176,10.218,10.108,10.218,450000.0
2008-11-10 08:55:00,10.088,10.228,10.088,10.116,450000.0
2008-11-10 08:56:00,10.228,10.228,10.079,10.192,550000.0
2008-11-10 08:57:00,10.114,10.258,10.114,10.138,550000.0
2008-11-10 08:58:00,10.217,10.244,10.099,10.233,450000.0
2008-11-10 08:59:00,10.212,10.212,10.117,10.117,350000.0
2008-11-10 09:00:00,10.084,10.183,10.084,10.123,600000.0
2008-11-10 09:01:00,10.144,10.207,10.132,10.159,400000.0
2008-11-10 09:02:00,10.193,10.264,10.121,10.121,500000.0
2008-11-10 09:03:00,10.108,10.21,10.077,10.189,550000.0
2008-11-10 09:04:00,10.183,10.189,10.092,10.128,350000.0
2008-11-10 09:05:00,10.109,10.218,10.082,10.082,350000.0
2008-11-10 09:06:00,10.074,10.214,10.074,10.214,550000.0
2008-11-10 09:07:00,10.13,10.13,10.054,10.069,350000.0
2008-11-10 09:08:00,10.225,10.225,10.107,10.223,550000.0
2008-11-10 09:09:00,10.175,10.207,10.077,10.198,950000.0
2008-11-10 09:10:00,10.117,10.21,10.049,10.124,450000.0
2008-11-10 09:11:00,10.149,10.211,10.073,10.184,500000.0
2008-11-10 09:12:00,10.182,10.222,10.079,10.219,450000.0
2008-11-10 09:13:00,10.144,10.182,10.049,10.144,400000.0
2008-11-10 09:14:00,10.177,10.224,10.107,10.224,350000.0
2008-11-10 09:15:00,10.179,10.193,10.055,10.092,400000.0
2008-11-10 09:16:00,10.206,10.206,10.034,10.07,450000.0
2008-11-10 09:17:00,10.102,10.206,10.086,10.206,400000.0
2008-11-10 09:18:00,10.107,10.247,10.076,10.106,400000.0
2008-11-10 09:19:00,10.2,10.203,10.075,10.203,350000.0
2008-11-10 09:20:00,10.062,10.205,10.062,10.146,500000.0
2008-11-10 09:21:00,10.18,10.2,10.09,10.16,400000.0
2008-11-10 09:22:00,10.184,10.227,10.106,10.183,600000.0
2008-11-10 09:23:00,10.153,10.181,10.061,10.093,600000.0
2008-11-10 09:24:00,10.164,10.199,10.051,10.199,550000.0
2008-11-10 09:25:00,10.114,10.255,10.114,10.188,550000.0
2008-11-10 09:26:00,10.16,10.213,10.116,10.213,350000.0
2008-11-10 09:27:00,10.101,10.162,10.059,10.162,350000.0
2008-11-10 09:28:00,10.169,10.227,10.123,10.201,450000.0
2008-11-10 09:29:00,10.203,10.239,10.094,10.225,400000.0
2008-11-10 09:30:00,10.139,10.25,10.139,10.154,700000.0
2008-11-10 09:31:00,10.123,10.229,10.087,10.099,450000.0
2008-11-10 09:32:00,10.128,10.219,10.128,10.16,350000.0
2008-11-10 09:33:00,10.187,10.225,10.111,10.195,400000.0
2008-11-10 09:34:00,10.142,10.221,10.085,10.085,350000.0
2008-11-10 09:35:00,10.097,10.222,10.097,10.159,550000.0
2008-11-10 09:36:00,10.076,10.222,10.076,10.208,400000.0
2008-11-10 09:37:00,10.21,10.231,10.086,10.183,450000.0
2008-11-10 09:38:00,10.217,10.217,10.146,10.189,400000.0
2008-11-10 09:39:00,10.204,10.23,10.105,10.205,400000.0
2008-11-10 09:40:00,10.175,10.227,10.098,10.098,400000.0
2008-11-10 09:41:00,10.19,10.239,10.122,10.22,350000.0
2008-11-10 09:42:00,10.076,10.166,10.076,10.093,350000.0
2008-11-10 09:43:00,10.176,10.225,10.126,10.183,500000.0
2008-11-10 09:44:00,10.188,10.21,10.137,10.167,600000.0
2008-11-10 09:45:00,10.211,10.234,10.1,10.181,650000.0
2008-11-10 09:46:00,10.145,10.18,10.112,10.18,350000.0
2008-11-10 09:47:00,10.126,10.209,10.092,10.092,400000.0
2008-11-10 09:48:00,10.162,10.23,10.094,10.172,650000.0
2008-11-10 09:49:00,10.181,10.197,10.089,10.089,350000.0
2008-11-10 09:50:00,10.169,10.221,10.091,10.221,450000.0
2008-11-10 09:51:00,10.118,10.191,10.048,10.191,550000.0
2008-11-10 09:52:00,10.114,10.219,10.095,10.219,350000.0
2008-11-10 09:53:00,10.235,10.235,10.116,10.227,400000.0
2008-11-10 09:54:00,10.154,10.183,10.062,10.119,450000.0
2008-11-10 09:55:00,10.135,10.226,10.135,10.163,350000.0
2008-11-10 09:56:00,10.1,10.248,10.083,10.083,550000.0
2008-11-10 09:58:00,10.169,10.204,10.081,10.141,350000.0
2008-11-10 09:59:00,10.184,10.184,10.052,10.113,650000.0
2008-11-10 10:00:00,10.111,10.255,10.099,10.129,600000.0
2008-11-10 10:01:00,10.219,10.219,10.078,10.078,350000.0
2008-11-10 10:02:00,10.197,10.217,10.079,10.155,400000.0
2008-11-10 10:03:00,10.124,10.24,10.124,10.162,300000.0
2008-11-10 10:04:00,10.119,10.226,10.119,10.192,350000.0
2008-11-10 10:05:00,10.155,10.197,10.073,10.165,450000.0
2008-11-10 10:06:00,10.062,10.203,10.062,10.097,700000.0
2008-11-10 10:07:00,10.122,10.215,10.078,10.215,350000.0
2008-11-10 10:08:00,10.202,10.202,10.06,10.088,500000.0
2008-11-10 10:09:00,10.142,10.256,10.125,10.201,600000.0
2008-11-10 10:10:00,10.09,10.19,10.067,10.167,600000.0
2008-11-10 10:11:00,10.118,10.169,10.068,10.116,400000.0
2008-11-10 10:12:00,10.108,10.209,10.086,10.209,500000.0
2008-11-10 10:13:00,10.138,10.227,10.092,10.227,750000.0
2008-11-10 10:14:00,10.175,10.269,10.175,10.243,400000.0
2008-11-10 10:15:00,10.088,10.21,10.042,10.21,500000.0
2008-11-10 10:16:00,10.208,10.212,10.065,10.212,500000.0
2008-11-10 10:17:00,10.138,10.219,10.121,10.133,350000.0
2008-11-10 10:18:00,10.147,10.232,10.12,10.183,550000.0
2008-11-10 10:19:00,10.226,10.236,10.094,10.236,450000.0
2008-11-10 10:20:00,10.133,10.172,10.076,10.11,550000.0
2008-11-10 10:21:00,10.201,10.227,10.091,10.227,500000.0
2008-11-10 10:22:00,10.183,10.226,10.117,10.199,400000.0
2008-11-10 10:23:00,10.198,10.227,10.09,10.09,550000.0
2008-11-10 10:24:00,10.089,10.198,10.08,10.197,550000.0
2008-11-10 10:25:00,10.222,10.246,10.126,10.246,550000.0
2008-11-10 10:26:00,10.203,10.261,10.143,10.143,350000.0
2008-11-10 10:27:00,10.243,10.248,10.12,10.223,450000.0
2008-11-10 10:28:00,10.173,10.28,10.13,10.13,500000.0
2008-11-10 10:29:00,10.184,10.248,10.123,10.233,500000.0
2008-11-10 10:30:00,10.206,10.251,10.186,10.186,350000.0
2008-11-10 10:31:00,10.179,10.31,10.168,10.278,450000.0
2008-11-10 10:32:00,10.308,10.337,10.203,10.237,400000.0
2008-11-10 10:33:00,10.315,10.335,10.208,10.306,550000.0
2008-11-10 10:34:00,10.321,10.324,10.145,10.222,700000.0
2008-11-10 10:35:00,10.31,10.349,10.235,10.349,350000.0
2008-11-10 10:36:00,10.157,10.334,10.117,10.334,450000.0
2008-11-10 10:37:00,10.314,10.364,10.231,10.313,550000.0
2008-11-10 10:38:00,10.256,10.362,10.256,10.286,400000.0
2008-11-10 10:39:00,10.272,10.361,10.244,10.244,550000.0
2008-11-10 10:40:00,10.246,10.339,10.184,10.216,400000.0
2008-11-10 10:41:00,10.331,10.331,10.17,10.255,350000.0
2008-11-10 10:42:00,10.287,10.352,10.224,10.281,550000.0
2008-11-10 10:43:00,10.288,10.288,10.174,10.281,550000.0
2008-11-10 10:44:00,10.202,10.308,10.178,10.277,550000.0
2008-11-10 10:45:00,10.173,10.315,10.173,10.285,350000.0
2008-11-10 10:46:00,10.208,10.292,10.181,10.225,550000.0
2008-11-10 10:47:00,10.296,10.339,10.2,10.339,450000.0
2008-11-10 10:48:00,10.32,10.34,10.245,10.293,450000.0
2008-11-10 10:49:00,10.314,10.321,10.184,10.32,500000.0
2008-11-10 10:50:00,10.289,10.294,10.194,10.194,450000.0
2008-11-10 10:51:00,10.337,10.353,10.259,10.314,550000.0
2008-11-10 10:52:00,10.318,10.364,10.2,10.364,350000.0
2008-11-10 10:53:00,10.252,10.362,10.25,10.25,350000.0
2008-11-10 10:54:00,10.359,10.363,10.237,10.271,550000.0
2008-11-10 10:55:00,10.34,10.364,10.272,10.272,400000.0
2008-11-10 10:56:00,10.322,10.401,10.322,10.401,450000.0
2008-11-10 10:57:00,10.235,10.378,10.218,10.378,350000.0
2008-11-10 10:58:00,10.377,10.395,10.287,10.381,350000.0
2008-11-10 10:59:00,10.355,10.38,10.239,10.239,450000.0
2008-11-10 11:00:00,10.334,10.393,10.237,10.277,350000.0
2008-11-10 11:01:00,10.253,10.393,10.234,10.329,550000.0
2008-11-10 11:02:00,10.265,10.364,10.223,10.3,350000.0
2008-11-10 11:03:00,10.28,10.38,10.257,10.363,550000.0
2008-11-10 11:04:00,10.341,10.341,10.225,10.289,600000.0
2008-11-10 11:05:00,10.343,10.343,10.188,10.211,550000.0
2008-11-10 11:06:00,10.287,10.38,10.238,10.289,550000.0
2008-11-10 11:07:00,10.261,10.367,10.219,10.268,450000.0
2008-11-10 11:08:00,10.297,10.306,10.21,10.243,400000.0
2008-11-10 11:09:00,10.331,10.331,10.227,10.313,500000.0
2008-11-10 11:10:00,10.223,10.359,10.203,10.203,400000.0
2008-11-10 11:11:00,10.322,10.356,10.183,10.276,350000.0
2008-11-10 11:12:00,10.243,10.269,10.144,10.257,450000.0
2008-11-10 11:13:00,10.309,10.324,10.215,10.324,500000.0
2008-11-10 11:14:00,10.156,10.297,10.117,10.214,550000.0
2008-11-10 11:15:00,10.175,10.305,10.175,10.204,350000.0
2008-11-10 11:16:00,10.197,10.28,10.136,10.154,350000.0
2008-11-10 11:17:00,10.158,10.272,10.158,10.261,500000.0
2008-11-10 11:18:00,10.208,10.314,10.178,10.314,550000.0
2008-11-10 11:19:00,10.189,10.294,10.148,10.289,550000.0
2008-11-10 11:20:00,10.162,10.311,10.162,10.283,400000.0
2008-11-10 11:21:00,10.21,10.291,10.21,10.282,550000.0
2008-11-10 11:22:00,10.254,10.336,10.231,10.231,350000.0
2008-11-10 11:23:00,10.265,10.308,10.175,10.175,500000.0
2008-11-10 11:24:00,10.186,10.281,10.169,10.169,450000.0
2008-11-10 11:25:00,10.174,10.299,10.168,10.295,400000.0
2008-11-10 11:26:00,10.215,10.302,10.145,10.302,400000.0
2008-11-10 11:27:00,10.193,10.29,10.193,10.29,500000.0
2008-11-10 11:28:00,10.198,10.265,10.171,10.265,350000.0
2008-11-10 11:29:00,10.199,10.287,10.179,10.264,500000.0
2008-11-10 11:30:00,10.186,10.309,10.186,10.225,450000.0
2008-11-10 11:31:00,10.23,10.31,10.181,10.202,450000.0
2008-11-10 11:32:00,10.209,10.333,10.202,10.204,400000.0
2008-11-10 11:33:00,10.213,10.284,10.213,10.214,500000.0
2008-11-10 11:34:00,10.244,10.308,10.172,10.308,450000.0
2008-11-10 11:35:00,10.181,10.309,10.18,10.239,350000.0
2008-11-10 11:36:00,10.262,10.301,10.16,10.16,550000.0
2008-11-10 11:37:00,10.254,10.314,10.2,10.264,350000.0
2008-11-10 11:38:00,10.186,10.369,10.179,10.189,500000.0
2008-11-10 11:39:00,10.243,10.308,10.175,10.185,400000.0
2008-11-10 11:40:00,10.216,10.313,10.216,10.226,550000.0
2008-11-10 11:41:00,10.246,10.308,10.23,10.261,350000.0
2008-11-10 11:42:00,10.283,10.305,10.175,10.175,500000.0
2008-11-10 11:44:00,10.215,10.297,10.212,10.225,500000.0
2008-11-10 11:45:00,10.292,10.292,10.171,10.202,400000.0
2008-11-10 11:46:00,10.272,10.321,10.193,10.213,400000.0
2008-11-10 11:47:00,10.282,10.336,10.173,10.273,400000.0
2008-11-10 11:48:00,10.274,10.327,10.22,10.32,400000.0
2008-11-10 11:49:00,10.291,10.304,10.183,10.252,350000.0
2008-11-10 11:50:00,10.241,10.31,10.184,10.31,350000.0
2008-11-10 11:51:00,10.255,10.359,10.216,10.243,550000.0
2008-11-10 11:52:00,10.173,10.322,10.173,10.273,500000.0
2008-11-10 11:53:00,10.317,10.353,10.228,10.353,500000.0
2008-11-10 11:54:00,10.344,10.359,10.232,10.259,400000.0
2008-11-10 11:55:00,10.248,10.307,10.185,10.307,350000.0
2008-11-10 11:56:00,10.281,10.316,10.174,10.202,500000.0
2008-11-10 11:57:00,10.276,10.334,10.229,10.317,550000.0
2008-11-10 11:58:00,10.203,10.318,10.189,10.318,350000.0
2008-11-10 11:59:00,10.203,10.324,10.196,10.196,350000.0
2008-11-10 12:00:00,10.286,10.315,10.183,10.315,550000.0
2008-11-10 12:01:00,10.278,10.297,10.165,10.186,750000.0
2008-11-10 12:02:00,10.285,10.303,10.233,10.242,350000.0
2008-11-10 12:03:00,10.206,10.27,10.171,10.205,550000.0
2008-11-10 12:04:00,10.203,10.249,10.167,10.211,400000.0
2008-11-10 12:05:00,10.3,10.303,10.197,10.197,350000.0
2008-11-10 12:06:00,10.174,10.285,10.174,10.212,450000.0
2008-11-10 12:07:00,10.22,10.297,10.165,10.287,450000.0
2008-11-10 12:08:00,10.301,10.308,10.18,10.308,450000.0
2008-11-10 12:10:00,10.265,10.312,10.21,10.268,400000.0
2008-11-10 12:11:00,10.219,10.32,10.209,10.229,550000.0
2008-11-10 12:12:00,10.174,10.311,10.174,10.197,350000.0
2008-11-10 12:14:00,10.246,10.303,10.177,10.303,350000.0
2008-11-10 12:15:00,10.255,10.302,10.182,10.182,450000.0
2008-11-10 12:16:00,10.198,10.299,10.196,10.196,350000.0
2008-11-10 12:17:00,10.208,10.322,10.204,10.286,400000.0
2008-11-10 12:18:00,10.243,10.321,10.174,10.321,450000.0
2008-11-10 12:19:00,10.234,10.325,10.193,10.214,500000.0
2008-11-10 12:20:00,10.144,10.286,10.144,10.185,550000.0
2008-11-10 12:21:00,10.272,10.272,10.191,10.272,350000.0
2008-11-10 12:22:00,10.272,10.315,10.176,10.267,550000.0
2008-11-10 12:23:00,10.188,10.29,10.188,10.204,400000.0
2008-11-10 12:24:00,10.303,10.34,10.225,10.294,600000.0
2008-11-10 12:25:00,10.316,10.359,10.248,10.248,350000.0
2008-11-10 12:27:00,10.301,10.373,10.219,10.321,350000.0
2008-11-10 12:28:00,10.22,10.329,10.22,10.222,550000.0
2008-11-10 12:29:00,10.227,10.303,10.218,10.218,350000.0
2008-11-10 12:30:00,10.239,10.358,10.183,10.275,500000.0
2008-11-10 12:31:00,10.193,10.317,10.193,10.286,450000.0
2008-11-10 12:32:00,10.265,10.299,10.2,10.292,400000.0
2008-11-10 12:33:00,10.235,10.349,10.235,10.311,550000.0
2008-11-10 12:34:00,10.224,10.331,10.224,10.278,350000.0
2008-11-10 12:35:00,10.3,10.339,10.213,10.286,500000.0
2008-11-10 12:36:00,10.294,10.294,10.221,10.292,350000.0
2008-11-10 12:37:00,10.32,10.339,10.284,10.339,400000.0
2008-11-10 12:38:00,10.223,10.271,10.179,10.179,350000.0
2008-11-10 12:39:00,10.193,10.32,10.193,10.21,550000.0
2008-11-10 12:40:00,10.334,10.334,10.203,10.273,350000.0
2008-11-10 12:41:00,10.355,10.355,10.203,10.282,400000.0
2008-11-10 12:42:00,10.234,10.317,10.215,10.282,550000.0
2008-11-10 12:43:00,10.302,10.331,10.237,10.325,500000.0
2008-11-10 12:44:00,10.225,10.333,10.203,10.243,500000.0
2008-11-10 12:45:00,10.311,10.347,10.198,10.317,400000.0
2008-11-10 12:46:00,10.29,10.29,10.222,10.222,350000.0
2008-11-10 12:47:00,10.231,10.343,10.189,10.315,500000.0
2008-11-10 12:48:00,10.223,10.356,10.223,10.277,400000.0
2008-11-10 12:49:00,10.259,10.367,10.232,10.269,500000.0
2008-11-10 12:50:00,10.237,10.319,10.175,10.212,450000.0
2008-11-10 12:51:00,10.263,10.337,10.214,10.214,350000.0
2008-11-10 12:52:00,10.252,10.39,10.252,10.307,500000.0
2008-11-10 12:53:00,10.239,10.341,10.239,10.321,500000.0
2008-11-10 12:54:00,10.245,10.296,10.187,10.214,550000.0
2008-11-10 12:55:00,10.262,10.293,10.193,10.266,350000.0
2008-11-10 12:56:00,10.234,10.328,10.234,10.256,500000.0
2008-11-10 12:57:00,10.303,10.348,10.187,10.32,400000.0
2008-11-10 12:58:00,10.314,10.346,10.235,10.337,450000.0
2008-11-10 12:59:00,10.312,10.338,10.203,10.233,350000.0
2008-11-10 13:00:00,10.34,10.34,10.271,10.309,350000.0
2008-11-10 13:01:00,10.306,10.328,10.219,10.307,450000.0
2008-11-10 13:02:00,10.228,10.313,10.189,10.247,400000.0
2008-11-10 13:03:00,10.305,10.351,10.255,10.345,450000.0
2008-11-10 13:04:00,10.353,10.363,10.251,10.358,400000.0
2008-11-10 13:05:00,10.234,10.349,10.209,10.349,550000.0
2008-11-10 13:06:00,10.359,10.359,10.22,10.313,450000.0
2008-11-10 13:07:00,10.291,10.361,10.25,10.298,500000.0
2008-11-10 13:08:00,10.304,10.391,10.263,10.339,400000.0
2008-11-10 13:09:00,10.33,10.378,10.261,10.366,500000.0
2008-11-10 13:10:00,10.262,10.343,10.262,10.334,400000.0
2008-11-10 13:11:00,10.257,10.342,10.254,10.304,400000.0
2008-11-10 13:12:00,10.371,10.371,10.245,10.343,550000.0
2008-11-10 13:13:00,10.3,10.356,10.234,10.356,450000.0
2008-11-10 13:14:00,10.271,10.317,10.227,10.303,400000.0
2008-11-10 13:15:00,10.335,10.415,10.253,10.253,350000.0
2008-11-10 13:16:00,10.331,10.347,10.245,10.347,350000.0
2008-11-10 13:17:00,10.229,10.32,10.186,10.32,500000.0
2008-11-10 13:18:00,10.321,10.341,10.278,10.32,350000.0
2008-11-10 13:19:00,10.336,10.359,10.227,10.255,400000.0
2008-11-10 13:20:00,10.239,10.324,10.218,10.281,500000.0
2008-11-10 13:21:00,10.26,10.382,10.203,10.382,500000.0
2008-11-10 13:22:00,10.279,10.304,10.231,10.304,250000.0
2008-11-10 13:23:00,10.347,10.386,10.276,10.381,400000.0
2008-11-10 13:24:00,10.37,10.37,10.252,10.319,350000.0
2008-11-10 13:25:00,10.348,10.377,10.279,10.377,350000.0
2008-11-10 13:26:00,10.234,10.348,10.207,10.294,650000.0
2008-11-10 13:27:00,10.319,10.356,10.233,10.233,550000.0
2008-11-10 13:28:00,10.298,10.371,10.237,10.369,400000.0
2008-11-10 13:29:00,10.23,10.379,10.23,10.342,350000.0
2008-11-10 13:30:00,10.228,10.313,10.228,10.232,550000.0
2008-11-10 13:31:00,10.273,10.377,10.219,10.364,450000.0
2008-11-10 13:33:00,10.359,10.392,10.26,10.392,500000.0
2008-11-10 13:34:00,10.24,10.373,10.24,10.25,350000.0
2008-11-10 13:35:00,10.343,10.374,10.258,10.344,400000.0
2008-11-10 13:36:00,10.314,10.396,10.261,10.361,450000.0
2008-11-10 13:37:00,10.329,10.377,10.284,10.377,400000.0
2008-11-10 13:38:00,10.32,10.382,10.263,10.382,400000.0
2008-11-10 13:39:00,10.358,10.401,10.288,10.368,500000.0
2008-11-10 13:40:00,10.266,10.416,10.266,10.402,700000.0
2008-11-10 13:41:00,10.307,10.368,10.278,10.319,400000.0
2008-11-10 13:42:00,10.333,10.373,10.248,10.297,400000.0
2008-11-10 13:43:00,10.384,10.416,10.258,10.377,500000.0
2008-11-10 13:44:00,10.307,10.369,10.258,10.356,350000.0
2008-11-10 13:45:00,10.306,10.361,10.288,10.288,350000.0
2008-11-10 13:46:00,10.289,10.381,10.272,10.273,450000.0
2008-11-10 13:47:00,10.287,10.325,10.259,10.272,350000.0
2008-11-10 13:48:00,10.316,10.391,10.265,10.385,500000.0
2008-11-10 13:49:00,10.382,10.382,10.247,10.291,400000.0
2008-11-10 13:50:00,10.268,10.375,10.232,10.375,400000.0
2008-11-10 13:51:00,10.378,10.385,10.261,10.298,400000.0
2008-11-10 13:52:00,10.386,10.386,10.266,10.33,350000.0
2008-11-10 13:53:00,10.3,10.382,10.282,10.291,450000.0
2008-11-10 13:54:00,10.361,10.361,10.201,10.348,400000.0
2008-11-10 13:55:00,10.333,10.342,10.197,10.302,450000.0
2008-11-10 13:56:00,10.323,10.344,10.232,10.232,350000.0
2008-11-10 13:57:00,10.294,10.315,10.194,10.315,350000.0
2008-11-10 13:58:00,10.3,10.341,10.212,10.341,400000.0
2008-11-10 13:59:00,10.31,10.38,10.243,10.261,450000.0
2008-11-10 14:00:00,10.303,10.357,10.224,10.357,350000.0
2008-11-10 14:01:00,10.258,10.326,10.201,10.302,550000.0
2008-11-10 14:02:00,10.234,10.32,10.156,10.32,400000.0
2008-11-10 14:03:00,10.31,10.325,10.212,10.245,400000.0
2008-11-10 14:04:00,10.335,10.335,10.231,10.297,350000.0
2008-11-10 14:05:00,10.275,10.302,10.139,10.209,400000.0
2008-11-10 14:06:00,10.292,10.327,10.179,10.324,400000.0
2008-11-10 14:07:00,10.232,10.328,10.232,10.308,400000.0
2008-11-10 14:08:00,10.223,10.359,10.223,10.256,350000.0
2008-11-10 14:09:00,10.204,10.314,10.17,10.227,550000.0
2008-11-10 14:10:00,10.201,10.306,10.201,10.234,350000.0
2008-11-10 14:11:00,10.336,10.336,10.251,10.314,350000.0
2008-11-10 14:12:00,10.297,10.326,10.196,10.326,400000.0
2008-11-10 14:13:00,10.28,10.343,10.207,10.274,350000.0
2008-11-10 14:14:00,10.292,10.334,10.207,10.237,350000.0
2008-11-10 14:15:00,10.224,10.321,10.186,10.192,450000.0
2008-11-10 14:16:00,10.247,10.34,10.191,10.329,750000.0
2008-11-10 14:17:00,10.197,10.286,10.196,10.25,350000.0
2008-11-10 14:18:00,10.219,10.314,10.202,10.216,400000.0
2008-11-10 14:19:00,10.278,10.291,10.142,10.282,500000.0
2008-11-10 14:20:00,10.218,10.31,10.196,10.216,600000.0
2008-11-10 14:21:00,10.314,10.325,10.178,10.178,350000.0
2008-11-10 14:22:00,10.215,10.324,10.215,10.324,300000.0
2008-11-10 14:23:00,10.303,10.32,10.205,10.221,650000.0
2008-11-10 14:24:00,10.229,10.311,10.229,10.264,550000.0
2008-11-10 14:25:00,10.302,10.318,10.161,10.161,700000.0
2008-11-10 14:26:00,10.252,10.322,10.205,10.239,350000.0
2008-11-10 14:27:00,10.247,10.281,10.175,10.26,400000.0
2008-11-10 14:28:00,10.248,10.309,10.152,10.27,550000.0
2008-11-10 14:29:00,10.254,10.254,10.191,10.195,450000.0
2008-11-10 14:30:00,10.264,10.282,10.145,10.28,400000.0
2008-11-10 14:31:00,10.231,10.383,10.231,10.304,400000.0
2008-11-10 14:32:00,10.204,10.274,10.172,10.175,500000.0
2008-11-10 14:33:00,10.235,10.273,10.203,10.273,400000.0
2008-11-10 14:34:00,10.245,10.306,10.16,10.16,450000.0
2008-11-10 14:35:00,10.255,10.267,10.2,10.2,350000.0
2008-11-10 14:36:00,10.191,10.272,10.159,10.238,450000.0
2008-11-10 14:37:00,10.187,10.305,10.162,10.162,550000.0
2008-11-10 14:38:00,10.248,10.255,10.146,10.202,400000.0
2008-11-10 14:39:00,10.168,10.303,10.157,10.236,800000.0
2008-11-10 14:40:00,10.204,10.302,10.181,10.301,700000.0
2008-11-10 14:41:00,10.229,10.297,10.171,10.297,350000.0
2008-11-10 14:42:00,10.222,10.288,10.143,10.182,450000.0
2008-11-10 14:43:00,10.268,10.296,10.158,10.278,500000.0
2008-11-10 14:44:00,10.178,10.248,10.138,10.248,450000.0
2008-11-10 14:45:00,10.277,10.318,10.157,10.157,400000.0
2008-11-10 14:46:00,10.311,10.311,10.148,10.205,550000.0
2008-11-10 14:47:00,10.275,10.323,10.198,10.288,350000.0
2008-11-10 14:48:00,10.284,10.307,10.217,10.28,400000.0
2008-11-10 14:49:00,10.298,10.325,10.15,10.172,500000.0
2008-11-10 14:50:00,10.177,10.243,10.095,10.212,400000.0
2008-11-10 14:51:00,10.264,10.288,10.163,10.227,350000.0
2008-11-10 14:52:00,10.275,10.275,10.176,10.219,450000.0
2008-11-10 14:53:00,10.197,10.278,10.134,10.278,450000.0
2008-11-10 14:54:00,10.268,10.311,10.156,10.193,400000.0
2008-11-10 14:55:00,10.205,10.322,10.17,10.206,450000.0
2008-11-10 14:56:00,10.242,10.277,10.162,10.254,350000.0
2008-11-10 14:57:00,10.251,10.251,10.117,10.117,350000.0
2008-11-10 14:58:00,10.239,10.253,10.15,10.253,400000.0
2008-11-10 14:59:00,10.182,10.305,10.152,10.152,550000.0
2008-11-10 15:00:00,10.197,10.255,10.153,10.153,350000.0
2008-11-10 15:01:00,10.269,10.269,10.135,10.176,400000.0
2008-11-10 15:02:00,10.227,10.283,10.182,10.236,400000.0
2008-11-10 15:03:00,10.306,10.351,10.21,10.322,450000.0
2008-11-10 15:04:00,10.232,10.285,10.154,10.26,400000.0
2008-11-10 15:05:00,10.285,10.298,10.189,10.205,400000.0
2008-11-10 15:06:00,10.307,10.307,10.135,10.166,400000.0
2008-11-10 15:07:00,10.197,10.318,10.161,10.288,350000.0
2008-11-10 15:08:00,10.187,10.307,10.187,10.236,450000.0
2008-11-10 15:09:00,10.319,10.319,10.171,10.245,450000.0
2008-11-10 15:10:00,10.282,10.352,10.217,10.261,400000.0
2008-11-10 15:11:00,10.296,10.357,10.234,10.344,500000.0
2008-11-10 15:12:00,10.304,10.396,10.278,10.396,350000.0
2008-11-10 15:13:00,10.311,10.395,10.263,10.263,400000.0
2008-11-10 15:14:00,10.253,10.353,10.206,10.235,400000.0
2008-11-10 15:15:00,10.27,10.345,10.223,10.274,350000.0
2008-11-10 15:16:00,10.248,10.362,10.212,10.326,350000.0
2008-11-10 15:17:00,10.202,10.34,10.202,10.303,500000.0
2008-11-10 15:18:00,10.316,10.351,10.25,10.299,450000.0
2008-11-10 15:19:00,10.255,10.373,10.223,10.223,450000.0
2008-11-10 15:20:00,10.28,10.332,10.231,10.236,550000.0
2008-11-10 15:21:00,10.351,10.351,10.228,10.262,400000.0
2008-11-10 15:22:00,10.344,10.387,10.264,10.381,400000.0
2008-11-10 15:23:00,10.381,10.416,10.303,10.382,550000.0
2008-11-10 15:24:00,10.303,10.393,10.256,10.3,600000.0
2008-11-10 15:25:00,10.394,10.446,10.254,10.338,350000.0
2008-11-10 15:26:00,10.407,10.43,10.313,10.313,450000.0
2008-11-10 15:27:00,10.39,10.41,10.267,10.276,450000.0
2008-11-10 15:28:00,10.386,10.389,10.332,10.362,350000.0
2008-11-10 15:29:00,10.415,10.415,10.288,10.334,400000.0
2008-11-10 15:30:00,10.341,10.433,10.286,10.359,400000.0
2008-11-10 15:31:00,10.317,10.41,10.311,10.311,350000.0
2008-11-10 15:32:00,10.442,10.453,10.285,10.351,500000.0
2008-11-10 15:33:00,10.35,10.424,10.325,10.402,350000.0
2008-11-10 15:34:00,10.351,10.445,10.351,10.429,450000.0
2008-11-10 15:35:00,10.42,10.443,10.269,10.384,500000.0
2008-11-10 15:36:00,10.387,10.452,10.327,10.452,550000.0
2008-11-10 15:37:00,10.398,10.413,10.291,10.41,450000.0
2008-11-10 15:38:00,10.374,10.482,10.374,10.385,450000.0
2008-11-10 15:39:00,10.403,10.472,10.391,10.471,350000.0
2008-11-10 15:40:00,10.349,10.476,10.349,10.393,550000.0
2008-11-10 15:41:00,10.422,10.478,10.327,10.353,350000.0
2008-11-10 15:42:00,10.375,10.494,10.346,10.46,400000.0
2008-11-10 15:43:00,10.435,10.456,10.374,10.417,500000.0
2008-11-10 15:44:00,10.455,10.513,10.382,10.486,350000.0
2008-11-10 15:45:00,10.357,10.499,10.341,10.401,450000.0
2008-11-10 15:46:00,10.46,10.493,10.353,10.493,350000.0
2008-11-10 15:47:00,10.444,10.495,10.311,10.337,550000.0
2008-11-10 15:48:00,10.392,10.429,10.331,10.346,350000.0
2008-11-10 15:49:00,10.478,10.514,10.442,10.514,350000.0
2008-11-10 15:50:00,10.504,10.515,10.383,10.383,550000.0
2008-11-10 15:51:00,10.337,10.454,10.298,10.434,500000.0
2008-11-10 15:52:00,10.349,10.453,10.334,10.334,350000.0
2008-11-10 15:53:00,10.335,10.451,10.275,10.347,400000.0
2008-11-10 15:54:00,10.36,10.46,10.315,10.375,450000.0
2008-11-10 15:55:00,10.308,10.352,10.261,10.266,550000.0
2008-11-10 15:56:00,10.396,10.442,10.302,10.309,450000.0
2008-11-10 15:57:00,10.328,10.436,10.292,10.416,500000.0
2008-11-10 15:58:00,10.396,10.441,10.289,10.441,500000.0
2008-11-10 15:59:00,10.453,10.453,10.338,10.366,450000.0
2008-11-10 16:00:00,10.297,10.468,10.297,10.45,550000.0
2008-11-10 16:01:00,10.43,10.461,10.372,10.442,450000.0
2008-11-10 16:02:00,10.348,10.489,10.326,10.383,550000.0
2008-11-10 16:03:00,10.327,10.418,10.316,10.326,400000.0
2008-11-10 16:04:00,10.288,10.436,10.288,10.436,400000.0
2008-11-10 16:05:00,10.431,10.472,10.294,10.294,650000.0
2008-11-10 16:06:00,10.283,10.347,10.283,10.292,500000.0
2008-11-10 16:07:00,10.409,10.409,10.303,10.308,500000.0
2008-11-10 16:08:00,10.267,10.411,10.267,10.343,450000.0
2008-11-10 16:09:00,10.296,10.412,10.274,10.384,350000.0
2008-11-10 16:10:00,10.364,10.405,10.255,10.309,400000.0
2008-11-10 16:11:00,10.251,10.395,10.227,10.29,550000.0
2008-11-10 16:12:00,10.252,10.38,10.252,10.366,400000.0
2008-11-10 16:13:00,10.27,10.367,10.257,10.316,350000.0
2008-11-10 16:14:00,10.337,10.346,10.249,10.277,350000.0
2008-11-10 16:15:00,10.33,10.354,10.212,10.298,550000.0
2008-11-10 16:16:00,10.295,10.38,10.259,10.338,550000.0
2008-11-10 16:17:00,10.337,10.364,10.246,10.246,350000.0
2008-11-10 16:18:00,10.376,10.376,10.238,10.346,400000.0
2008-11-10 16:19:00,10.275,10.369,10.275,10.369,500000.0
2008-11-10 16:20:00,10.368,10.381,10.224,10.367,550000.0
2008-11-10 16:21:00,10.26,10.363,10.216,10.216,400000.0
2008-11-10 16:22:00,10.376,10.387,10.277,10.351,450000.0
2008-11-10 16:23:00,10.303,10.379,10.277,10.279,400000.0
2008-11-10 16:24:00,10.379,10.405,10.32,10.405,400000.0
2008-11-10 16:25:00,10.428,10.428,10.295,10.338,450000.0
2008-11-10 16:26:00,10.401,10.43,10.299,10.299,550000.0
2008-11-10 16:27:00,10.378,10.43,10.324,10.43,650000.0
2008-11-10 16:28:00,10.372,10.386,10.268,10.355,550000.0
2008-11-10 16:29:00,10.331,10.408,10.29,10.324,400000.0
2008-11-10 16:30:00,10.391,10.391,10.238,10.302,600000.0
2008-11-10 16:31:00,10.409,10.449,10.299,10.299,500000.0
2008-11-10 16:32:00,10.374,10.44,10.286,10.427,450000.0
2008-11-10 16:33:00,10.307,10.387,10.258,10.308,550000.0
2008-11-10 16:34:00,10.392,10.397,10.287,10.287,350000.0
2008-11-10 16:35:00,10.261,10.372,10.24,10.295,400000.0
2008-11-10 16:36:00,10.347,10.386,10.268,10.273,400000.0
2008-11-10 16:37:00,10.336,10.336,10.245,10.293,500000.0
2008-11-10 16:38:00,10.248,10.401,10.248,10.277,450000.0
2008-11-10 16:39:00,10.374,10.391,10.298,10.391,500000.0
2008-11-10 16:40:00,10.294,10.378,10.294,10.34,450000.0
2008-11-10 16:41:00,10.287,10.361,10.252,10.346,400000.0
2008-11-10 16:42:00,10.365,10.391,10.233,10.373,700000.0
2008-11-10 16:43:00,10.311,10.379,10.168,10.347,550000.0
2008-11-10 16:44:00,10.325,10.332,10.229,10.282,400000.0
2008-11-10 16:45:00,10.254,10.359,10.244,10.337,350000.0
2008-11-10 16:46:00,10.287,10.317,10.227,10.294,500000.0
2008-11-10 16:47:00,10.256,10.351,10.234,10.258,600000.0
2008-11-10 16:48:00,10.327,10.344,10.219,10.259,400000.0
2008-11-10 16:49:00,10.296,10.331,10.196,10.196,450000.0
2008-11-10 16:50:00,10.308,10.313,10.142,10.313,500000.0
2008-11-10 16:51:00,10.25,10.356,10.201,10.217,500000.0
2008-11-10 16:52:00,10.209,10.335,10.209,10.304,400000.0
2008-11-10 16:53:00,10.29,10.304,10.198,10.237,400000.0
2008-11-10 16:54:00,10.324,10.352,10.258,10.323,400000.0
2008-11-10 16:55:00,10.37,10.37,10.207,10.323,500000.0
2008-11-10 16:56:00,10.244,10.364,10.212,10.239,400000.0
2008-11-10 16:57:00,10.271,10.339,10.213,10.315,350000.0
2008-11-10 16:58:00,10.291,10.346,10.215,10.215,550000.0
2008-11-10 16:59:00,10.278,10.364,10.205,10.205,400000.0
2008-11-10 17:00:00,10.226,10.322,10.171,10.303,350000.0
2008-11-10 17:01:00,10.315,10.315,10.164,10.269,450000.0
2008-11-10 17:02:00,10.221,10.307,10.221,10.261,400000.0
2008-11-10 17:03:00,10.225,10.259,10.158,10.158,450000.0
2008-11-10 17:04:00,10.228,10.311,10.207,10.275,350000.0
2008-11-10 17:05:00,10.346,10.361,10.198,10.302,400000.0
2008-11-10 17:06:00,10.338,10.354,10.261,10.354,350000.0
2008-11-10 17:07:00,10.28,10.367,10.256,10.278,550000.0
2008-11-10 17:08:00,10.352,10.37,10.227,10.282,350000.0
2008-11-10 17:09:00,10.263,10.382,10.197,10.355,450000.0
2008-11-10 17:10:00,10.333,10.407,10.285,10.338,500000.0
2008-11-10 17:11:00,10.268,10.401,10.268,10.311,550000.0
2008-11-10 17:12:00,10.277,10.356,10.267,10.354,400000.0
2008-11-10 17:13:00,10.253,10.38,10.253,10.254,600000.0
2008-11-10 17:14:00,10.286,10.301,10.232,10.251,350000.0
2008-11-10 17:15:00,10.335,10.387,10.24,10.24,350000.0
2008-11-10 17:16:00,10.374,10.374,10.214,10.315,450000.0
2008-11-10 17:17:00,10.293,10.4,10.266,10.306,400000.0
2008-11-10 17:18:00,10.312,10.402,10.267,10.398,400000.0
2008-11-10 17:19:00,10.377,10.422,10.284,10.341,550000.0
2008-11-10 17:20:00,10.399,10.399,10.272,10.297,350000.0
2008-11-10 17:21:00,10.299,10.405,10.277,10.353,550000.0
2008-11-10 17:22:00,10.373,10.384,10.25,10.283,400000.0
2008-11-10 17:23:00,10.416,10.428,10.253,10.253,550000.0
2008-11-10 17:24:00,10.304,10.403,10.264,10.357,450000.0
2008-11-10 17:25:00,10.336,10.422,10.292,10.333,450000.0
2008-11-10 17:26:00,10.294,10.393,10.294,10.295,450000.0
2008-11-10 17:27:00,10.417,10.421,10.302,10.359,650000.0
2008-11-10 17:28:00,10.321,10.376,10.259,10.375,550000.0
2008-11-10 17:29:00,10.272,10.368,10.245,10.368,400000.0
2008-11-10 17:30:00,10.324,10.365,10.233,10.365,350000.0
2008-11-10 17:31:00,10.343,10.393,10.259,10.327,600000.0
2008-11-10 17:32:00,10.274,10.373,10.253,10.318,400000.0
2008-11-10 17:33:00,10.398,10.398,10.241,10.287,350000.0
2008-11-10 17:34:00,10.257,10.34,10.217,10.322,500000.0
2008-11-10 17:35:00,10.381,10.391,10.259,10.301,500000.0
2008-11-10 17:36:00,10.355,10.355,10.18,10.354,400000.0
2008-11-10 17:37:00,10.371,10.371,10.248,10.319,500000.0
2008-11-10 17:38:00,10.287,10.289,10.163,10.289,350000.0
2008-11-10 17:39:00,10.299,10.313,10.205,10.236,350000.0
2008-11-10 17:40:00,10.336,10.336,10.2,10.296,550000.0
2008-11-10 17:41:00,10.24,10.309,10.181,10.304,550000.0
2008-11-10 17:42:00,10.204,10.35,10.204,10.35,500000.0
2008-11-10 17:43:00,10.228,10.326,10.228,10.283,550000.0
2008-11-10 17:44:00,10.285,10.368,10.209,10.277,350000.0
2008-11-10 17:45:00,10.301,10.384,10.282,10.305,550000.0
2008-11-10 17:46:00,10.303,10.335,10.233,10.237,350000.0
2008-11-10 17:47:00,10.268,10.343,10.211,10.343,550000.0
2008-11-10 17:48:00,10.34,10.34,10.204,10.32,400000.0
2008-11-10 17:49:00,10.188,10.332,10.188,10.292,650000.0
2008-11-10 17:50:00,10.256,10.337,10.176,10.193,350000.0
2008-11-10 17:51:00,10.251,10.315,10.181,10.303,550000.0
2008-11-10 17:52:00,10.303,10.307,10.256,10.307,400000.0
2008-11-10 17:53:00,10.257,10.306,10.197,10.198,500000.0
2008-11-10 17:54:00,10.176,10.245,10.156,10.173,350000.0
2008-11-10 17:55:00,10.174,10.197,10.089,10.115,550000.0
2008-11-10 17:56:00,10.076,10.166,10.034,10.11,500000.0
2008-11-10 17:57:00,10.068,10.15,10.065,10.148,400000.0
2008-11-10 17:58:00,10.142,10.165,10.055,10.071,500000.0
2008-11-10 17:59:00,10.051,10.157,10.039,10.157,350000.0
2008-11-10 18:00:00,10.115,10.15,10.006,10.006,400000.0
2008-11-10 18:01:00,10.023,10.083,10.019,10.054,400000.0
2008-11-10 18:02:00,10.103,10.137,10.018,10.044,450000.0
2008-11-10 18:03:00,10.095,10.102,10.006,10.073,450000.0
2008-11-10 18:04:00,10.136,10.169,10.04,10.109,550000.0
2008-11-10 18:05:00,10.119,10.139,9.987,10.05,750000.0
2008-11-10 18:06:00,10.145,10.173,10.101,10.125,400000.0
2008-11-10 18:07:00,10.144,10.209,10.051,10.166,400000.0
2008-11-10 18:08:00,10.165,10.195,10.089,10.194,400000.0
2008-11-10 18:09:00,10.156,10.258,10.118,10.164,350000.0
2008-11-10 18:10:00,10.207,10.245,10.148,10.245,400000.0
2008-11-10 18:11:00,10.117,10.21,10.08,10.182,450000.0
2008-11-10 18:12:00,10.222,10.222,10.059,10.162,400000.0
2008-11-10 18:13:00,10.04,10.171,10.04,10.148,450000.0
2008-11-10 18:14:00,10.151,10.212,10.084,10.159,350000.0
2008-11-10 18:15:00,10.194,10.194,10.074,10.074,450000.0
2008-11-10 18:16:00,10.166,10.173,10.018,10.108,550000.0
2008-11-10 18:17:00,10.129,10.13,10.007,10.007,450000.0
2008-11-10 18:18:00,9.993,10.126,9.993,10.064,450000.0
2008-11-10 18:19:00,10.143,10.152,10.047,10.146,500000.0
2008-11-10 18:20:00,10.051,10.161,10.051,10.118,550000.0
2008-11-10 18:21:00,10.131,10.171,10.072,10.111,550000.0
2008-11-10 18:22:00,10.159,10.194,10.05,10.144,450000.0
2008-11-10 18:23:00,10.096,10.175,10.042,10.175,550000.0
2008-11-10 18:24:00,10.093,10.183,10.052,10.183,350000.0
2008-11-10 18:25:00,10.039,10.248,10.039,10.079,1950000.0
2008-11-10 18:26:00,10.078,10.213,10.056,10.116,350000.0
2008-11-10 18:27:00,10.11,10.22,10.079,10.093,350000.0
2008-11-10 18:28:00,10.153,10.197,10.131,10.197,350000.0
2008-11-10 18:29:00,10.149,10.235,10.108,10.151,450000.0
2008-11-10 18:30:00,10.118,10.194,10.105,10.105,400000.0
2008-11-10 18:31:00,10.131,10.223,10.092,10.122,1550000.0
2008-11-10 18:32:00,10.131,10.204,10.024,10.153,550000.0
2008-11-10 18:33:00,10.186,10.186,10.068,10.112,350000.0
2008-11-10 18:34:00,10.133,10.185,10.072,10.157,350000.0
2008-11-10 18:35:00,10.119,10.196,10.119,10.156,350000.0
2008-11-10 18:36:00,10.184,10.184,10.069,10.141,400000.0
2008-11-10 18:37:00,10.089,10.171,10.064,10.171,400000.0
2008-11-10 18:38:00,10.076,10.158,10.076,10.158,450000.0
2008-11-10 18:39:00,10.174,10.181,10.098,10.117,350000.0
2008-11-10 18:40:00,10.122,10.259,10.1,10.189,500000.0
2008-11-10 18:41:00,10.164,10.197,10.058,10.189,500000.0
2008-11-10 18:42:00,10.167,10.264,10.091,10.168,550000.0
2008-11-10 18:43:00,10.201,10.203,10.076,10.113,500000.0
2008-11-10 18:44:00,10.097,10.182,10.065,10.182,500000.0
2008-11-10 18:45:00,10.144,10.192,10.057,10.057,400000.0
2008-11-10 18:46:00,10.175,10.175,10.027,10.123,550000.0
2008-11-10 18:47:00,10.133,10.193,10.066,10.108,550000.0
2008-11-10 18:48:00,10.13,10.154,10.067,10.136,1900000.0
2008-11-10 18:49:00,10.113,10.178,10.056,10.095,450000.0
2008-11-10 18:50:00,10.182,10.186,10.069,10.166,350000.0
2008-11-10 18:51:00,10.111,10.14,10.066,10.112,550000.0
2008-11-10 18:52:00,10.042,10.099,10.022,10.075,350000.0
2008-11-10 18:53:00,10.046,10.121,9.998,10.091,450000.0
2008-11-10 18:54:00,10.11,10.114,9.984,10.056,400000.0
2008-11-10 18:55:00,10.01,10.068,10.002,10.046,450000.0
2008-11-10 18:56:00,10.07,10.085,9.981,10.046,350000.0
2008-11-10 18:57:00,9.989,10.121,9.989,10.078,350000.0
2008-11-10 18:58:00,10.065,10.088,9.971,10.088,1250000.0
2008-11-10 18:59:00,10.075,10.121,10.02,10.112,1500000.0
2008-11-10 19:00:00,10.092,10.119,10.024,10.119,400000.0
2008-11-10 19:01:00,10.078,10.137,10.048,10.111,500000.0
2008-11-10 19:02:00,10.057,10.128,10.037,10.089,350000.0
2008-11-10 19:03:00,10.025,10.142,10.025,10.081,450000.0
2008-11-10 19:04:00,10.023,10.143,10.023,10.126,450000.0
2008-11-10 19:05:00,10.076,10.195,10.076,10.195,400000.0
2008-11-10 19:06:00,10.148,10.181,10.059,10.095,400000.0
2008-11-10 19:07:00,10.164,10.176,10.116,10.176,350000.0
2008-11-10 19:08:00,10.148,10.201,10.118,10.133,450000.0
2008-11-10 19:09:00,10.094,10.207,10.076,10.119,550000.0
2008-11-10 19:10:00,10.16,10.178,10.1,10.133,500000.0
2008-11-10 19:11:00,10.13,10.221,10.081,10.221,550000.0
2008-11-10 19:12:00,10.201,10.296,10.107,10.123,550000.0
2008-11-10 19:13:00,10.14,10.248,10.14,10.182,550000.0
2008-11-10 19:14:00,10.108,10.204,10.09,10.151,350000.0
2008-11-10 19:15:00,10.151,10.231,10.087,10.193,550000.0
2008-11-10 19:16:00,10.151,10.176,10.104,10.105,350000.0
2008-11-10 19:17:00,10.18,10.242,10.105,10.18,350000.0
2008-11-10 19:18:00,10.18,10.219,10.108,10.108,500000.0
2008-11-10 19:19:00,10.153,10.205,10.041,10.205,350000.0
2008-11-10 19:20:00,10.185,10.227,10.095,10.126,500000.0
2008-11-10 19:21:00,10.103,10.221,10.103,10.12,250000.0
2008-11-10 19:22:00,10.128,10.201,10.088,10.088,350000.0
2008-11-10 19:23:00,10.061,10.117,10.037,10.037,350000.0
2008-11-10 19:24:00,10.141,10.183,10.034,10.149,550000.0
2008-11-10 19:25:00,10.158,10.158,10.019,10.123,450000.0
2008-11-10 19:26:00,10.136,10.166,10.018,10.018,450000.0
2008-11-10 19:27:00,10.158,10.168,10.042,10.079,400000.0
2008-11-10 19:28:00,10.109,10.213,10.106,10.172,450000.0
2008-11-10 19:29:00,10.183,10.2,10.085,10.085,500000.0
2008-11-10 19:30:00,10.122,10.205,10.117,10.117,400000.0
2008-11-10 19:31:00,10.136,10.176,10.08,10.13,450000.0
2008-11-10 19:32:00,10.166,10.197,10.099,10.136,400000.0
2008-11-10 19:33:00,10.097,10.19,10.097,10.187,500000.0
2008-11-10 19:34:00,10.098,10.173,10.093,10.159,400000.0
2008-11-10 19:35:00,10.078,10.173,10.078,10.125,350000.0
2008-11-10 19:36:00,10.161,10.196,10.066,10.127,350000.0
2008-11-10 19:37:00,10.187,10.196,10.084,10.123,550000.0
2008-11-10 19:38:00,10.173,10.199,10.092,10.17,400000.0
2008-11-10 19:39:00,10.17,10.221,10.083,10.083,400000.0
2008-11-10 19:40:00,10.187,10.187,10.061,10.093,400000.0
2008-11-10 19:41:00,10.15,10.192,10.047,10.183,500000.0
2008-11-10 19:42:00,10.094,10.161,10.012,10.062,400000.0
2008-11-10 19:43:00,9.987,10.143,9.987,10.143,350000.0
2008-11-10 19:44:00,10.004,10.151,10.004,10.093,400000.0
2008-11-10 19:45:00,10.115,10.115,9.944,10.1,400000.0
2008-11-10 19:46:00,10.051,10.138,10.02,10.02,350000.0
2008-11-10 19:47:00,10.056,10.112,10.022,10.079,400000.0
2008-11-10 19:48:00,10.049,10.13,10.001,10.111,400000.0
2008-11-10 19:49:00,10.096,10.14,10.005,10.135,400000.0
2008-11-10 19:50:00,10.064,10.162,10.044,10.125,400000.0
2008-11-10 19:51:00,10.11,10.132,9.995,10.032,400000.0
2008-11-10 19:52:00,10.111,10.145,10.041,10.127,450000.0
2008-11-10 19:53:00,10.091,10.142,10.066,10.105,400000.0
2008-11-10 19:54:00,10.052,10.116,10.039,10.058,400000.0
2008-11-10 19:55:00,10.017,10.105,10.005,10.096,350000.0
2008-11-10 19:56:00,10.026,10.131,9.996,10.095,450000.0
2008-11-10 19:57:00,10.069,10.131,10.014,10.131,200000.0
2008-11-10 19:58:00,10.141,10.141,10.044,10.044,350000.0
2008-11-10 19:59:00,10.092,10.154,10.032,10.032,350000.0
2008-11-10 20:00:00,10.011,10.109,10.002,10.063,450000.0
2008-11-10 20:01:00,10.066,10.154,10.005,10.066,500000.0
2008-11-10 20:02:00,10.034,10.073,10.001,10.025,350000.0
2008-11-10 20:03:00,10.145,10.145,10.024,10.109,550000.0
2008-11-10 20:04:00,10.118,10.17,10.025,10.113,350000.0
2008-11-10 20:05:00,10.073,10.188,10.062,10.136,350000.0
2008-11-10 20:06:00,10.103,10.145,10.024,10.105,500000.0
2008-11-10 20:07:00,10.045,10.12,9.985,10.091,500000.0
2008-11-10 20:08:00,10.161,10.175,10.04,10.108,450000.0
2008-11-10 20:09:00,10.102,10.178,10.069,10.178,400000.0
2008-11-10 20:10:00,10.183,10.197,10.06,10.151,550000.0
2008-11-10 20:11:00,10.099,10.157,10.01,10.045,550000.0
2008-11-10 20:12:00,10.142,10.19,10.05,10.168,350000.0
2008-11-10 20:13:00,10.12,10.205,10.059,10.196,350000.0
2008-11-10 20:14:00,10.135,10.227,10.135,10.214,350000.0
2008-11-10 20:15:00,10.096,10.213,10.096,10.131,550000.0
2008-11-10 20:16:00,10.129,10.171,10.09,10.171,400000.0
2008-11-10 20:17:00,10.145,10.244,10.114,10.206,350000.0
2008-11-10 20:18:00,10.192,10.25,10.119,10.207,500000.0
2008-11-10 20:19:00,10.25,10.25,10.105,10.215,350000.0
2008-11-10 20:20:00,10.239,10.288,10.122,10.236,400000.0
2008-11-10 20:21:00,10.229,10.229,10.102,10.117,250000.0
2008-11-10 20:22:00,10.057,10.205,10.057,10.178,400000.0
2008-11-10 20:23:00,10.19,10.206,10.113,10.113,300000.0
2008-11-10 20:24:00,10.093,10.218,10.059,10.218,500000.0
2008-11-10 20:25:00,10.097,10.214,10.054,10.128,450000.0
2008-11-10 20:26:00,10.146,10.252,10.132,10.207,350000.0
2008-11-10 20:27:00,10.228,10.231,10.123,10.205,450000.0
2008-11-10 20:28:00,10.113,10.249,10.113,10.218,200000.0
2008-11-10 20:29:00,10.125,10.268,10.125,10.224,500000.0
2008-11-10 20:30:00,10.182,10.214,10.153,10.214,250000.0
2008-11-10 20:31:00,10.23,10.26,10.17,10.233,400000.0
2008-11-10 20:32:00,10.201,10.274,10.143,10.264,500000.0
2008-11-10 20:33:00,10.157,10.195,10.144,10.186,250000.0
2008-11-10 20:34:00,10.236,10.309,10.143,10.163,550000.0
2008-11-10 20:35:00,10.236,10.266,10.137,10.139,450000.0
2008-11-10 20:36:00,10.244,10.244,10.154,10.191,350000.0
2008-11-10 20:37:00,10.24,10.24,10.131,10.192,350000.0
2008-11-10 20:38:00,10.273,10.273,10.14,10.14,350000.0
2008-11-10 20:40:00,10.211,10.244,10.087,10.229,550000.0
2008-11-10 20:41:00,10.275,10.275,10.153,10.213,300000.0
2008-11-10 20:42:00,10.266,10.266,10.145,10.203,350000.0
2008-11-10 20:43:00,10.235,10.263,10.074,10.263,350000.0
2008-11-10 20:44:00,10.196,10.254,10.089,10.254,300000.0
2008-11-10 20:45:00,10.182,10.255,10.149,10.149,400000.0
2008-11-10 20:46:00,10.126,10.219,10.096,10.109,400000.0
2008-11-10 20:47:00,10.15,10.259,10.132,10.157,400000.0
2008-11-10 20:48:00,10.147,10.255,10.14,10.255,350000.0
2008-11-10 20:49:00,10.196,10.252,10.084,10.252,350000.0
2008-11-10 20:50:00,10.117,10.232,10.117,10.141,400000.0
2008-11-10 20:51:00,10.175,10.26,10.141,10.164,500000.0
2008-11-10 20:52:00,10.193,10.222,10.096,10.173,500000.0
2008-11-10 20:53:00,10.131,10.256,10.131,10.14,300000.0
2008-11-10 20:54:00,10.243,10.243,10.108,10.208,250000.0
2008-11-10 20:55:00,10.16,10.279,10.151,10.223,500000.0
2008-11-10 20:56:00,10.246,10.246,10.144,10.168,450000.0
2008-11-10 20:57:00,10.214,10.214,10.084,10.084,250000.0
2008-11-10 20:58:00,10.205,10.261,10.148,10.19,450000.0
2008-11-10 20:59:00,10.222,10.261,10.166,10.261,350000.0
2008-11-10 21:00:00,10.168,10.274,10.168,10.202,650000.0
2008-11-10 21:01:00,10.149,10.25,10.134,10.234,450000.0
2008-11-10 21:02:00,10.218,10.27,10.11,10.165,550000.0
2008-11-10 21:03:00,10.159,10.281,10.152,10.191,550000.0
2008-11-10 21:04:00,10.238,10.269,10.147,10.239,550000.0
2008-11-10 21:05:00,10.263,10.263,10.17,10.211,300000.0
2008-11-10 21:06:00,10.194,10.272,10.152,10.152,550000.0
2008-11-10 21:07:00,10.279,10.279,10.147,10.223,550000.0
2008-11-10 21:08:00,10.251,10.251,10.105,10.202,400000.0
2008-11-10 21:09:00,10.197,10.28,10.145,10.162,350000.0
2008-11-10 21:10:00,10.242,10.261,10.112,10.163,800000.0
2008-11-10 21:11:00,10.156,10.276,10.146,10.231,500000.0
2008-11-10 21:12:00,10.145,10.258,10.134,10.147,550000.0
2008-11-10 21:13:00,10.219,10.247,10.133,10.194,550000.0
2008-11-10 21:14:00,10.243,10.275,10.243,10.275,100000.0
2008-11-10 21:15:00,10.167,10.282,10.162,10.184,350000.0
2008-11-10 21:16:00,10.195,10.281,10.181,10.224,550000.0
2008-11-10 21:17:00,10.196,10.225,10.082,10.082,450000.0
2008-11-10 21:18:00,10.166,10.216,10.113,10.131,500000.0
2008-11-10 21:19:00,10.189,10.236,10.06,10.236,450000.0
2008-11-10 21:20:00,10.258,10.27,10.128,10.139,950000.0
2008-11-10 21:21:00,10.242,10.242,10.082,10.121,550000.0
2008-11-10 21:22:00,10.138,10.251,10.108,10.108,550000.0
2008-11-10 21:23:00,10.21,10.3,10.142,10.182,450000.0
2008-11-10 21:24:00,10.22,10.248,10.121,10.188,450000.0
2008-11-10 21:25:00,10.194,10.257,10.173,10.182,400000.0
2008-11-10 21:26:00,10.2,10.267,10.145,10.167,350000.0
2008-11-10 21:27:00,10.248,10.248,10.123,10.24,550000.0
2008-11-10 21:28:00,10.15,10.29,10.15,10.179,400000.0
2008-11-10 21:29:00,10.239,10.239,10.091,10.136,300000.0
2008-11-10 21:30:00,10.174,10.231,10.105,10.105,550000.0
2008-11-10 21:31:00,10.171,10.245,10.1,10.165,550000.0
2008-11-10 21:32:00,10.253,10.253,10.074,10.219,450000.0
2008-11-10 21:33:00,10.202,10.224,10.141,10.216,300000.0
2008-11-10 21:34:00,10.189,10.232,10.113,10.184,500000.0
2008-11-10 21:35:00,10.234,10.234,10.069,10.069,350000.0
2008-11-10 21:36:00,10.117,10.264,10.112,10.261,350000.0
2008-11-10 21:37:00,10.138,10.245,10.138,10.245,100000.0
2008-11-10 21:38:00,10.088,10.232,10.063,10.232,600000.0
2008-11-10 21:39:00,10.229,10.253,10.142,10.251,500000.0
2008-11-10 21:40:00,10.138,10.215,10.138,10.215,550000.0
2008-11-10 21:41:00,10.185,10.185,10.093,10.117,250000.0
2008-11-10 21:42:00,10.15,10.21,10.074,10.189,450000.0
2008-11-10 21:43:00,10.177,10.237,10.096,10.225,400000.0
2008-11-10 21:44:00,10.138,10.138,10.088,10.088,100000.0
2008-11-10 21:46:00,10.188,10.216,10.098,10.126,550000.0
2008-11-10 21:47:00,10.241,10.241,10.18,10.21,300000.0
2008-11-10 21:48:00,10.121,10.247,10.121,10.156,400000.0
2008-11-10 21:49:00,10.188,10.192,10.088,10.148,550000.0
2008-11-10 21:50:00,10.19,10.234,10.101,10.191,900000.0
2008-11-10 21:52:00,10.116,10.215,10.059,10.202,550000.0
2008-11-10 21:53:00,10.234,10.277,10.149,10.149,300000.0
2008-11-10 21:54:00,10.157,10.223,10.099,10.099,250000.0
2008-11-10 21:55:00,10.251,10.251,10.251,10.251,50000.0
2008-11-10 21:56:00,10.18,10.26,10.117,10.189,550000.0
2008-11-10 21:57:00,10.193,10.224,10.124,10.224,300000.0
2008-11-10 21:58:00,10.188,10.246,10.133,10.133,350000.0
2008-11-10 21:59:00,10.233,10.264,10.138,10.192,500000.0
2008-11-10 22:00:00,10.203,10.228,10.137,10.221,250000.0
2008-11-10 22:02:00,10.152,10.197,10.067,10.161,550000.0
2008-11-10 22:03:00,10.173,10.173,10.077,10.077,100000.0
2008-11-10 22:04:00,10.153,10.226,10.112,10.153,450000.0
2008-11-10 22:05:00,10.236,10.236,10.124,10.135,400000.0
2008-11-10 22:06:00,10.085,10.229,10.083,10.229,350000.0
2008-11-10 22:07:00,10.111,10.17,10.079,10.153,300000.0
2008-11-10 22:08:00,10.166,10.166,10.166,10.166,50000.0
2008-11-10 22:09:00,10.135,10.158,10.021,10.147,550000.0
2008-11-10 22:10:00,10.079,10.182,10.077,10.151,400000.0
2008-11-10 22:11:00,10.193,10.24,10.116,10.116,400000.0
2008-11-10 22:13:00,10.193,10.193,10.013,10.061,550000.0
2008-11-10 22:14:00,10.211,10.211,10.126,10.131,200000.0
2008-11-10 22:15:00,10.197,10.21,10.197,10.21,100000.0
2008-11-10 22:16:00,10.108,10.232,10.108,10.161,400000.0
2008-11-10 22:17:00,10.165,10.165,10.028,10.083,400000.0
2008-11-10 22:18:00,10.092,10.166,10.092,10.166,100000.0
2008-11-10 22:19:00,10.131,10.243,10.121,10.121,300000.0
2008-11-10 22:20:00,10.094,10.202,10.094,10.184,400000.0
2008-11-10 22:21:00,10.188,10.191,10.116,10.191,350000.0
2008-11-10 22:22:00,10.195,10.231,10.109,10.127,300000.0
2008-11-10 22:23:00,10.063,10.207,10.063,10.16,450000.0
2008-11-10 22:24:00,10.189,10.189,10.063,10.063,300000.0
2008-11-10 22:25:00,10.186,10.186,10.057,10.112,250000.0
2008-11-10 22:26:00,10.123,10.154,10.095,10.141,400000.0
2008-11-10 22:27:00,10.136,10.194,10.114,10.114,350000.0
2008-11-10 22:30:00,10.108,10.187,10.026,10.099,550000.0
2008-11-10 22:31:00,10.181,10.181,10.015,10.046,400000.0
2008-11-10 22:32:00,10.187,10.187,10.041,10.139,550000.0
2008-11-10 22:33:00,10.061,10.169,10.061,10.169,250000.0
2008-11-10 22:35:00,10.103,10.159,10.051,10.091,750000.0
2008-11-10 22:36:00,10.074,10.211,10.074,10.165,350000.0
2008-11-10 22:37:00,10.127,10.168,10.088,10.123,300000.0
2008-11-10 22:38:00,10.102,10.179,10.079,10.179,350000.0
2008-11-10 22:39:00,10.158,10.201,10.111,10.199,500000.0
2008-11-10 22:40:00,10.126,10.196,10.096,10.182,550000.0
2008-11-10 22:41:00,10.233,10.261,10.113,10.218,650000.0
2008-11-10 22:42:00,10.199,10.201,10.09,10.187,300000.0
2008-11-10 22:43:00,10.222,10.237,10.099,10.099,400000.0
2008-11-10 22:44:00,10.117,10.195,10.117,10.178,250000.0
2008-11-10 22:45:00,10.096,10.205,10.096,10.205,250000.0
2008-11-10 22:46:00,10.13,10.178,10.068,10.068,350000.0
2008-11-10 22:47:00,10.179,10.203,10.055,10.187,650000.0
2008-11-10 22:48:00,10.153,10.161,10.123,10.127,300000.0
2008-11-10 22:49:00,10.178,10.178,10.066,10.066,450000.0
2008-11-10 22:50:00,10.112,10.162,10.112,10.162,300000.0
2008-11-10 22:51:00,10.144,10.186,10.076,10.151,600000.0
2008-11-10 22:52:00,10.169,10.176,10.013,10.176,500000.0
2008-11-10 22:54:00,10.124,10.198,10.055,10.107,500000.0
2008-11-10 22:55:00,10.173,10.173,9.992,10.151,650000.0
2008-11-10 22:56:00,10.151,10.167,10.121,10.121,250000.0
2008-11-10 22:58:00,10.113,10.18,10.09,10.09,450000.0
2008-11-10 22:59:00,10.161,10.197,10.062,10.136,1100000.0
2008-11-10 23:00:00,10.066,10.17,10.066,10.121,500000.0
2008-11-10 23:01:00,10.153,10.19,10.051,10.171,450000.0
2008-11-10 23:02:00,10.116,10.179,10.087,10.179,350000.0
2008-11-10 23:03:00,10.159,10.175,10.089,10.127,200000.0
2008-11-10 23:04:00,10.174,10.19,10.117,10.117,350000.0
2008-11-10 23:05:00,10.158,10.216,10.055,10.187,400000.0
2008-11-10 23:06:00,10.136,10.136,10.136,10.136,50000.0
2008-11-10 23:07:00,10.141,10.141,10.109,10.109,100000.0
2008-11-10 23:08:00,10.053,10.187,10.053,10.138,400000.0
2008-11-10 23:09:00,10.186,10.192,10.055,10.166,400000.0
2008-11-10 23:10:00,10.171,10.171,10.078,10.169,200000.0
2008-11-10 23:11:00,10.146,10.186,10.146,10.186,150000.0
2008-11-10 23:14:00,10.144,10.219,10.088,10.167,250000.0
2008-11-10 23:15:00,10.127,10.223,10.127,10.16,350000.0
2008-11-10 23:16:00,10.104,10.104,10.104,10.104,50000.0
2008-11-10 23:18:00,10.154,10.154,10.036,10.037,300000.0
2008-11-10 23:20:00,10.114,10.158,10.084,10.109,350000.0
2008-11-10 23:21:00,10.164,10.186,10.08,10.08,150000.0
2008-11-10 23:22:00,10.045,10.187,10.045,10.112,400000.0
2008-11-10 23:23:00,10.161,10.171,10.133,10.135,300000.0
2008-11-10 23:25:00,10.162,10.162,10.064,10.109,550000.0
2008-11-10 23:26:00,10.12,10.195,10.11,10.15,350000.0
2008-11-10 23:27:00,10.086,10.151,10.034,10.151,400000.0
2008-11-10 23:29:00,10.198,10.198,10.101,10.173,550000.0
2008-11-10 23:30:00,10.045,10.173,10.028,10.169,550000.0
2008-11-10 23:31:00,10.185,10.185,10.043,10.149,550000.0
2008-11-10 23:32:00,10.062,10.251,10.062,10.154,600000.0
2008-11-10 23:34:00,10.145,10.145,9.995,10.079,550000.0
2008-11-10 23:35:00,10.129,10.155,10.098,10.155,350000.0
2008-11-10 23:36:00,10.123,10.159,10.11,10.11,350000.0
2008-11-10 23:37:00,10.153,10.169,10.038,10.128,850000.0
2008-11-10 23:38:00,10.136,10.136,9.996,10.051,250000.0
2008-11-10 23:39:00,10.034,10.115,10.034,10.052,150000.0
2008-11-10 23:40:00,10.16,10.221,10.026,10.026,700000.0
2008-11-10 23:41:00,10.13,10.141,10.13,10.141,100000.0
2008-11-10 23:42:00,10.088,10.127,9.981,10.126,350000.0
2008-11-10 23:44:00,10.148,10.148,9.991,10.086,350000.0
2008-11-10 23:45:00,10.07,10.152,10.07,10.073,250000.0
2008-11-10 23:46:00,10.153,10.162,10.046,10.162,600000.0
2008-11-10 23:47:00,10.158,10.158,10.049,10.071,350000.0
2008-11-10 23:48:00,10.086,10.161,10.052,10.114,300000.0
2008-11-10 23:49:00,10.112,10.156,10.081,10.081,350000.0
2008-11-10 23:50:00,10.068,10.159,10.068,10.136,350000.0
2008-11-10 23:52:00,10.135,10.16,10.037,10.081,300000.0
2008-11-10 23:54:00,10.043,10.143,10.033,10.033,350000.0
2008-11-10 23:55:00,10.122,10.158,10.059,10.106,250000.0
2008-11-10 23:56:00,10.114,10.128,10.019,10.07,300000.0
2008-11-10 23:57:00,10.092,10.162,10.042,10.119,400000.0
2008-11-10 23:58:00,10.096,10.121,10.096,10.121,100000.0
2008-11-11 00:00:00,10.048,10.048,10.048,10.048,50000.0
2008-11-11 00:01:00,10.151,10.162,10.057,10.132,350000.0
2008-11-11 00:02:00,10.068,10.202,10.047,10.121,650000.0
2008-11-11 00:03:00,10.145,10.145,9.991,10.113,350000.0
2008-11-11 00:04:00,10.148,10.148,10.025,10.117,300000.0
2008-11-11 00:05:00,10.15,10.15,10.032,10.127,350000.0
2008-11-11 00:06:00,10.04,10.13,9.995,10.108,500000.0
2008-11-11 00:08:00,10.138,10.147,10.138,10.147,100000.0
2008-11-11 00:09:00,10.144,10.153,10.1,10.144,550000.0
2008-11-11 00:10:00,10.122,10.141,10.012,10.141,350000.0
2008-11-11 00:11:00,10.116,10.142,10.044,10.113,300000.0
2008-11-11 00:12:00,10.142,10.142,10.0,10.111,550000.0
2008-11-11 00:19:00,10.091,10.118,9.98,10.094,650000.0
2008-11-11 00:20:00,10.034,10.034,9.95,10.011,400000.0
2008-11-11 00:23:00,10.01,10.111,9.981,10.077,450000.0
2008-11-11 00:30:00,10.013,10.093,9.957,9.994,700000.0
2008-11-11 00:40:00,9.973,10.094,9.973,10.009,200000.0
2008-11-11 00:42:00,9.999,10.049,9.943,9.943,150000.0
2008-11-11 00:50:00,10.001,10.094,9.958,10.094,650000.0
2008-11-11 00:51:00,10.094,10.094,9.976,10.089,350000.0
2008-11-11 01:00:00,10.067,10.111,10.019,10.057,350000.0
2008-11-11 01:03:00,10.086,10.156,10.061,10.127,500000.0
2008-11-11 01:04:00,10.078,10.175,10.037,10.037,500000.0
2008-11-11 01:05:00,10.071,10.154,10.035,10.067,500000.0
2008-11-11 01:06:00,10.125,10.172,10.078,10.078,500000.0
2008-11-11 01:07:00,10.154,10.154,10.052,10.052,350000.0
2008-11-11 01:10:00,10.077,10.131,9.992,10.131,500000.0
2008-11-11 01:11:00,10.129,10.145,10.039,10.121,350000.0
2008-11-11 01:13:00,10.063,10.168,10.057,10.154,450000.0
2008-11-11 01:14:00,10.087,10.179,10.026,10.128,450000.0
2008-11-11 01:15:00,10.158,10.169,10.037,10.122,500000.0
2008-11-11 01:18:00,10.134,10.144,10.05,10.05,450000.0
2008-11-11 01:19:00,10.145,10.145,10.068,10.068,400000.0
2008-11-11 01:20:00,10.1,10.117,10.082,10.103,300000.0
2008-11-11 01:21:00,10.026,10.094,10.026,10.094,100000.0
2008-11-11 01:26:00,10.092,10.185,10.091,10.114,550000.0
2008-11-11 01:27:00,10.009,10.151,10.009,10.151,300000.0
2008-11-11 01:28:00,10.025,10.13,10.025,10.056,250000.0
2008-11-11 01:29:00,10.074,10.201,10.028,10.092,400000.0
2008-11-11 01:30:00,10.105,10.145,10.015,10.145,400000.0
2008-11-11 01:31:00,10.125,10.132,10.025,10.073,350000.0
2008-11-11 01:32:00,10.014,10.143,10.014,10.071,400000.0
2008-11-11 01:33:00,10.01,10.01,10.01,10.01,50000.0
2008-11-11 01:35:00,10.125,10.154,10.112,10.154,250000.0
2008-11-11 01:36:00,10.127,10.16,10.102,10.141,250000.0
2008-11-11 01:37:00,10.121,10.161,10.044,10.141,400000.0
2008-11-11 01:38:00,10.128,10.163,10.007,10.124,400000.0
2008-11-11 01:39:00,10.162,10.191,10.045,10.045,250000.0
2008-11-11 01:40:00,10.131,10.147,10.015,10.147,500000.0
2008-11-11 01:41:00,10.14,10.17,10.049,10.098,650000.0
2008-11-11 01:42:00,10.158,10.178,10.056,10.167,300000.0
2008-11-11 01:43:00,10.083,10.248,10.083,10.2,600000.0
2008-11-11 01:44:00,10.091,10.17,10.091,10.126,500000.0
2008-11-11 01:45:00,10.138,10.192,10.065,10.085,500000.0
2008-11-11 01:46:00,10.105,10.153,10.105,10.153,100000.0
2008-11-11 01:47:00,10.162,10.193,10.089,10.089,400000.0
2008-11-11 01:48:00,10.097,10.188,10.053,10.154,550000.0
2008-11-11 01:49:00,10.084,10.125,10.037,10.037,500000.0
2008-11-11 01:50:00,10.192,10.192,10.036,10.177,600000.0
2008-11-11 01:51:00,10.176,10.204,10.132,10.16,250000.0
2008-11-11 01:52:00,10.089,10.204,10.06,10.108,250000.0
2008-11-11 01:53:00,10.161,10.178,10.051,10.051,450000.0
2008-11-11 01:54:00,10.166,10.166,10.166,10.166,50000.0
2008-11-11 01:55:00,10.116,10.116,10.116,10.116,50000.0
2008-11-11 01:56:00,10.159,10.162,10.045,10.045,400000.0
2008-11-11 01:59:00,10.15,10.179,10.051,10.051,350000.0
2008-11-11 02:03:00,10.084,10.279,10.084,10.208,450000.0
2008-11-11 02:04:00,10.164,10.164,10.068,10.084,350000.0
2008-11-11 02:05:00,10.105,10.176,10.057,10.102,400000.0
2008-11-11 02:06:00,10.195,10.195,10.105,10.172,300000.0
2008-11-11 02:07:00,10.06,10.078,10.06,10.078,100000.0
2008-11-11 02:09:00,10.193,10.193,10.061,10.167,550000.0
2008-11-11 02:10:00,10.183,10.183,10.075,10.128,350000.0
2008-11-11 02:11:00,10.028,10.153,10.028,10.153,350000.0
2008-11-11 02:12:00,10.17,10.17,10.005,10.057,350000.0
2008-11-11 02:13:00,10.173,10.182,10.042,10.134,550000.0
2008-11-11 02:14:00,10.133,10.159,10.062,10.11,400000.0
2008-11-11 02:15:00,10.157,10.174,10.056,10.174,350000.0
2008-11-11 02:16:00,10.161,10.161,10.03,10.09,350000.0
2008-11-11 02:17:00,10.14,10.188,10.067,10.1,450000.0
2008-11-11 02:18:00,10.091,10.18,10.059,10.082,400000.0
2008-11-11 02:20:00,10.102,10.168,10.044,10.104,600000.0
2008-11-11 02:21:00,10.116,10.146,10.034,10.07,350000.0
2008-11-11 02:22:00,10.08,10.137,10.031,10.137,250000.0
2008-11-11 02:23:00,10.113,10.194,10.083,10.096,400000.0
2008-11-11 02:24:00,10.16,10.16,10.08,10.117,250000.0
2008-11-11 02:25:00,10.154,10.154,10.044,10.074,250000.0
2008-11-11 02:26:00,10.136,10.145,10.041,10.041,250000.0
2008-11-11 02:27:00,10.145,10.187,10.102,10.175,500000.0
2008-11-11 02:30:00,10.196,10.221,10.055,10.068,400000.0
2008-11-11 02:31:00,10.167,10.235,10.104,10.104,550000.0
2008-11-11 02:32:00,10.145,10.145,10.026,10.127,400000.0
2008-11-11 02:33:00,10.137,10.15,10.105,10.106,300000.0
2008-11-11 02:34:00,10.093,10.168,10.069,10.168,400000.0
2008-11-11 02:35:00,10.141,10.141,10.043,10.141,250000.0
2008-11-11 02:37:00,10.059,10.136,10.038,10.123,400000.0
2008-11-11 02:38:00,10.123,10.162,10.078,10.118,350000.0
2008-11-11 02:39:00,10.139,10.139,10.035,10.114,750000.0
2008-11-11 02:40:00,10.055,10.166,10.055,10.073,400000.0
2008-11-11 02:41:00,10.046,10.146,10.034,10.053,450000.0
2008-11-11 02:42:00,10.057,10.136,10.04,10.136,450000.0
2008-11-11 02:43:00,10.071,10.102,10.036,10.092,350000.0
2008-11-11 02:44:00,9.977,10.128,9.972,10.119,400000.0
2008-11-11 02:45:00,9.998,10.159,9.998,10.159,400000.0
2008-11-11 02:46:00,10.013,10.122,10.013,10.081,450000.0
2008-11-11 02:47:00,10.13,10.148,10.006,10.107,550000.0
2008-11-11 02:48:00,10.083,10.135,10.004,10.127,350000.0
2008-11-11 02:49:00,10.15,10.168,9.998,10.102,700000.0
2008-11-11 02:50:00,10.046,10.128,9.984,10.128,400000.0
2008-11-11 02:51:00,10.038,10.132,9.961,10.132,400000.0
2008-11-11 02:52:00,10.104,10.15,10.03,10.03,350000.0
2008-11-11 02:53:00,10.138,10.143,9.995,10.072,400000.0
2008-11-11 02:54:00,10.111,10.119,9.985,10.049,350000.0
2008-11-11 02:55:00,10.004,10.148,9.979,10.105,750000.0
2008-11-11 02:56:00,10.093,10.116,10.003,10.086,300000.0
2008-11-11 02:57:00,10.104,10.148,10.093,10.098,350000.0
2008-11-11 02:58:00,10.044,10.13,9.997,10.068,800000.0
2008-11-11 02:59:00,10.107,10.139,10.009,10.086,1000000.0
2008-11-11 03:00:00,10.038,10.129,10.023,10.129,400000.0
2008-11-11 03:01:00,10.12,10.12,9.984,9.984,200000.0
2008-11-11 03:02:00,10.12,10.12,10.118,10.118,100000.0
2008-11-11 03:03:00,10.105,10.105,10.088,10.088,100000.0
2008-11-11 03:04:00,10.108,10.128,10.084,10.084,200000.0
2008-11-11 03:05:00,10.139,10.157,10.042,10.157,400000.0
2008-11-11 03:06:00,10.042,10.042,10.006,10.006,100000.0
2008-11-11 03:07:00,10.078,10.134,9.983,10.134,350000.0
2008-11-11 03:08:00,10.05,10.154,10.012,10.154,300000.0
2008-11-11 03:09:00,10.171,10.171,10.001,10.079,1300000.0
2008-11-11 03:10:00,10.071,10.159,10.048,10.057,350000.0
2008-11-11 03:11:00,10.107,10.164,10.107,10.164,150000.0
2008-11-11 03:12:00,10.122,10.122,10.122,10.122,50000.0
2008-11-11 03:13:00,10.111,10.155,10.032,10.103,300000.0
2008-11-11 03:14:00,10.086,10.144,10.086,10.144,100000.0
2008-11-11 03:15:00,10.066,10.149,10.066,10.149,100000.0
2008-11-11 03:16:00,10.099,10.133,10.056,10.056,350000.0
2008-11-11 03:17:00,10.093,10.12,10.074,10.12,300000.0
2008-11-11 03:18:00,10.028,10.14,10.028,10.14,350000.0
2008-11-11 03:19:00,10.023,10.165,9.976,10.081,1150000.0
2008-11-11 03:20:00,10.102,10.117,10.017,10.087,200000.0
2008-11-11 03:21:00,10.058,10.167,10.058,10.107,300000.0
2008-11-11 03:22:00,10.1,10.194,10.097,10.146,500000.0
2008-11-11 03:23:00,10.041,10.142,10.018,10.142,250000.0
2008-11-11 03:24:00,10.152,10.169,10.089,10.13,250000.0
2008-11-11 03:25:00,10.12,10.128,10.072,10.128,300000.0
2008-11-11 03:26:00,10.034,10.144,10.034,10.131,150000.0
2008-11-11 03:27:00,10.063,10.162,10.045,10.136,400000.0
2008-11-11 03:28:00,10.041,10.041,10.024,10.024,100000.0
2008-11-11 03:29:00,10.135,10.14,10.024,10.127,400000.0
2008-11-11 03:30:00,10.116,10.116,10.116,10.116,50000.0
2008-11-11 03:31:00,10.141,10.168,10.123,10.156,200000.0
2008-11-11 03:32:00,10.17,10.181,10.112,10.114,200000.0
2008-11-11 03:33:00,10.105,10.15,10.022,10.038,400000.0
2008-11-11 03:34:00,10.074,10.157,10.073,10.114,300000.0
2008-11-11 03:36:00,10.13,10.138,10.016,10.03,450000.0
2008-11-11 03:38:00,10.163,10.163,10.038,10.153,250000.0
2008-11-11 03:39:00,10.091,10.199,10.042,10.146,850000.0
2008-11-11 03:40:00,10.101,10.156,10.062,10.093,350000.0
2008-11-11 03:41:00,10.106,10.123,10.051,10.114,400000.0
2008-11-11 03:42:00,10.028,10.138,9.987,10.087,600000.0
2008-11-11 03:43:00,10.02,10.118,10.003,10.118,350000.0
2008-11-11 03:44:00,10.16,10.16,10.16,10.16,400000.0
2008-11-11 03:45:00,10.135,10.137,10.014,10.137,400000.0
2008-11-11 03:46:00,10.14,10.14,10.017,10.098,450000.0
2008-11-11 03:47:00,10.089,10.172,10.035,10.164,450000.0
2008-11-11 03:48:00,10.143,10.143,9.991,10.012,350000.0
2008-11-11 03:49:00,10.109,10.109,10.044,10.106,300000.0
2008-11-11 03:50:00,10.092,10.149,10.047,10.079,250000.0
2008-11-11 03:52:00,10.117,10.15,10.033,10.11,550000.0
2008-11-11 03:53:00,10.1,10.105,10.017,10.105,150000.0
2008-11-11 03:54:00,10.062,10.14,10.004,10.004,300000.0
2008-11-11 03:55:00,10.124,10.124,10.054,10.054,200000.0
2008-11-11 03:56:00,10.114,10.114,10.114,10.114,100000.0
2008-11-11 03:57:00,10.126,10.126,10.018,10.116,150000.0
2008-11-11 03:58:00,10.029,10.114,9.974,10.093,600000.0
2008-11-11 03:59:00,10.125,10.136,10.064,10.064,500000.0
2008-11-11 04:00:00,10.106,10.115,10.016,10.07,600000.0
2008-11-11 04:01:00,10.076,10.114,10.038,10.101,300000.0
2008-11-11 04:02:00,10.081,10.129,10.054,10.054,250000.0
2008-11-11 04:03:00,10.028,10.028,9.984,9.984,100000.0
2008-11-11 04:04:00,10.114,10.114,10.0,10.078,500000.0
2008-11-11 04:05:00,10.095,10.118,10.011,10.118,250000.0
2008-11-11 04:06:00,10.091,10.14,10.034,10.034,350000.0
2008-11-11 04:07:00,10.088,10.097,9.979,10.097,350000.0
2008-11-11 04:08:00,10.139,10.161,10.021,10.1,300000.0
2008-11-11 04:09:00,10.073,10.078,9.929,10.064,550000.0
2008-11-11 04:10:00,9.932,10.083,9.923,10.083,400000.0
2008-11-11 04:11:00,10.07,10.105,10.01,10.105,350000.0
2008-11-11 04:12:00,10.089,10.089,10.089,10.089,100000.0
2008-11-11 04:13:00,10.079,10.102,9.96,10.102,600000.0
2008-11-11 04:14:00,10.077,10.091,9.99,10.091,400000.0
2008-11-11 04:15:00,10.086,10.089,9.989,10.075,300000.0
2008-11-11 04:16:00,10.116,10.116,10.042,10.09,400000.0
2008-11-11 04:17:00,10.101,10.106,9.988,10.094,400000.0
2008-11-11 04:18:00,10.074,10.096,10.074,10.096,200000.0
2008-11-11 04:19:00,10.089,10.127,10.02,10.115,550000.0
2008-11-11 04:20:00,10.078,10.084,9.978,10.084,400000.0
2008-11-11 04:21:00,10.069,10.116,10.011,10.116,150000.0
2008-11-11 04:22:00,10.108,10.144,10.07,10.121,200000.0
2008-11-11 04:23:00,9.995,10.051,9.967,9.967,150000.0
2008-11-11 04:24:00,10.089,10.121,10.048,10.121,350000.0
2008-11-11 04:25:00,10.116,10.116,9.983,10.113,400000.0
2008-11-11 04:26:00,10.055,10.115,10.051,10.108,350000.0
2008-11-11 04:27:00,10.088,10.109,9.973,10.081,450000.0
2008-11-11 04:28:00,10.093,10.093,10.093,10.093,50000.0
2008-11-11 04:29:00,10.11,10.11,9.996,10.031,350000.0
2008-11-11 04:30:00,10.037,10.153,10.011,10.011,350000.0
2008-11-11 04:32:00,10.097,10.114,9.987,10.114,450000.0
2008-11-11 04:33:00,10.115,10.12,10.007,10.096,300000.0
2008-11-11 04:34:00,10.13,10.13,9.994,10.054,300000.0
2008-11-11 04:35:00,10.015,10.15,10.015,10.15,400000.0
2008-11-11 04:36:00,10.125,10.156,10.051,10.111,350000.0
2008-11-11 04:37:00,10.104,10.131,10.104,10.131,150000.0
2008-11-11 04:38:00,10.126,10.153,10.056,10.074,200000.0
2008-11-11 04:39:00,10.072,10.134,9.947,10.059,550000.0
2008-11-11 04:40:00,10.136,10.152,10.064,10.124,400000.0
2008-11-11 04:41:00,10.058,10.176,10.036,10.123,500000.0
2008-11-11 04:42:00,10.125,10.125,10.032,10.123,250000.0
2008-11-11 04:43:00,10.112,10.178,10.075,10.075,200000.0
2008-11-11 04:44:00,10.161,10.161,10.013,10.125,250000.0
2008-11-11 04:45:00,10.161,10.161,10.082,10.15,300000.0
2008-11-11 04:46:00,10.149,10.149,10.147,10.147,100000.0
2008-11-11 04:47:00,10.121,10.172,10.048,10.172,300000.0
2008-11-11 04:48:00,10.142,10.142,10.062,10.098,250000.0
2008-11-11 04:49:00,10.113,10.137,10.113,10.137,100000.0
2008-11-11 04:50:00,10.041,10.149,10.015,10.12,450000.0
2008-11-11 04:51:00,10.184,10.184,10.04,10.127,350000.0
2008-11-11 04:52:00,10.118,10.193,10.069,10.147,250000.0
2008-11-11 04:53:00,10.056,10.127,10.011,10.072,300000.0
2008-11-11 04:54:00,10.156,10.191,10.113,10.178,400000.0
2008-11-11 04:55:00,10.144,10.161,10.072,10.161,350000.0
2008-11-11 04:56:00,10.17,10.173,10.062,10.145,400000.0
2008-11-11 04:57:00,10.148,10.148,10.056,10.103,250000.0
2008-11-11 04:58:00,10.191,10.191,10.058,10.058,400000.0
2008-11-11 04:59:00,10.091,10.145,10.024,10.043,450000.0
2008-11-11 05:00:00,10.095,10.211,10.073,10.126,950000.0
2008-11-11 05:01:00,10.12,10.17,10.051,10.149,350000.0
2008-11-11 05:02:00,10.105,10.136,10.105,10.136,100000.0
2008-11-11 05:03:00,10.079,10.159,10.079,10.147,300000.0
2008-11-11 05:04:00,10.126,10.18,10.061,10.061,400000.0
2008-11-11 05:05:00,10.047,10.107,10.047,10.107,250000.0
2008-11-11 05:06:00,10.177,10.197,10.126,10.197,300000.0
2008-11-11 05:07:00,10.14,10.186,10.042,10.042,400000.0
2008-11-11 05:08:00,10.083,10.162,10.008,10.162,350000.0
2008-11-11 05:09:00,10.158,10.158,10.086,10.109,250000.0
2008-11-11 05:10:00,10.057,10.175,10.057,10.065,400000.0
2008-11-11 05:11:00,10.021,10.171,10.021,10.171,200000.0
2008-11-11 05:12:00,10.171,10.171,10.03,10.03,650000.0
2008-11-11 05:13:00,10.075,10.188,10.061,10.171,500000.0
2008-11-11 05:14:00,10.147,10.171,10.042,10.065,350000.0
2008-11-11 05:15:00,10.078,10.208,10.037,10.087,500000.0
2008-11-11 05:16:00,10.165,10.203,10.131,10.132,250000.0
2008-11-11 05:17:00,10.06,10.171,10.06,10.161,450000.0
2008-11-11 05:18:00,10.128,10.169,9.99,10.035,750000.0
2008-11-11 05:19:00,10.172,10.192,10.082,10.082,400000.0
2008-11-11 05:20:00,10.163,10.18,10.054,10.18,300000.0
2008-11-11 05:21:00,10.098,10.181,10.058,10.148,600000.0
2008-11-11 05:22:00,10.191,10.191,10.031,10.12,350000.0
2008-11-11 05:23:00,10.198,10.198,10.09,10.126,250000.0
2008-11-11 05:24:00,10.133,10.166,10.077,10.166,250000.0
2008-11-11 05:25:00,10.194,10.194,10.061,10.061,200000.0
2008-11-11 05:26:00,10.05,10.107,10.033,10.107,200000.0
2008-11-11 05:27:00,10.034,10.129,10.034,10.129,300000.0
2008-11-11 05:28:00,10.136,10.204,10.112,10.166,400000.0
2008-11-11 05:29:00,10.121,10.196,10.057,10.108,650000.0
2008-11-11 05:30:00,10.126,10.182,10.092,10.134,400000.0
2008-11-11 05:31:00,10.144,10.186,10.059,10.136,400000.0
2008-11-11 05:32:00,10.055,10.187,10.055,10.172,450000.0
2008-11-11 05:33:00,10.111,10.179,10.06,10.135,550000.0
2008-11-11 05:34:00,10.183,10.183,10.056,10.102,500000.0
2008-11-11 05:35:00,10.08,10.08,10.08,10.08,50000.0
2008-11-11 05:36:00,10.173,10.173,10.086,10.14,350000.0
2008-11-11 05:37:00,10.076,10.153,10.022,10.14,350000.0
2008-11-11 05:38:00,10.173,10.173,10.064,10.064,250000.0
2008-11-11 05:39:00,10.033,10.142,10.033,10.101,350000.0
2008-11-11 05:40:00,10.025,10.171,10.025,10.04,400000.0
2008-11-11 05:41:00,10.079,10.185,10.066,10.066,400000.0
2008-11-11 05:42:00,10.17,10.186,10.073,10.173,400000.0
2008-11-11 05:43:00,10.202,10.202,10.202,10.202,50000.0
2008-11-11 05:44:00,10.104,10.183,10.069,10.08,450000.0
2008-11-11 05:45:00,10.143,10.184,10.091,10.1,400000.0
2008-11-11 05:46:00,10.172,10.172,10.018,10.018,400000.0
2008-11-11 05:47:00,10.135,10.185,10.075,10.132,350000.0
2008-11-11 05:48:00,10.148,10.148,10.148,10.148,50000.0
2008-11-11 05:49:00,10.143,10.16,10.067,10.104,800000.0
2008-11-11 05:50:00,10.048,10.148,10.048,10.145,150000.0
2008-11-11 05:51:00,10.171,10.2,10.049,10.157,750000.0
2008-11-11 05:52:00,10.04,10.114,10.04,10.114,150000.0
2008-11-11 05:53:00,10.153,10.172,10.046,10.046,600000.0
2008-11-11 05:54:00,10.156,10.174,10.099,10.174,350000.0
2008-11-11 05:55:00,10.133,10.191,10.04,10.191,300000.0
2008-11-11 05:56:00,10.081,10.215,10.081,10.087,300000.0
2008-11-11 05:57:00,10.194,10.204,10.062,10.176,400000.0
2008-11-11 05:58:00,10.181,10.182,10.154,10.154,200000.0
2008-11-11 05:59:00,10.202,10.202,10.055,10.19,500000.0
2008-11-11 06:00:00,10.141,10.17,10.043,10.043,550000.0
2008-11-11 06:01:00,10.146,10.181,10.098,10.163,350000.0
2008-11-11 06:02:00,10.097,10.127,10.097,10.127,100000.0
2008-11-11 06:03:00,10.068,10.068,10.068,10.068,50000.0
2008-11-11 06:04:00,10.073,10.207,10.053,10.17,650000.0
2008-11-11 06:05:00,10.182,10.188,10.068,10.127,400000.0
2008-11-11 06:06:00,10.191,10.191,10.063,10.156,250000.0
2008-11-11 06:07:00,10.129,10.148,10.076,10.132,250000.0
2008-11-11 06:08:00,10.137,10.206,10.109,10.149,350000.0
2008-11-11 06:09:00,10.175,10.175,10.106,10.159,300000.0
2008-11-11 06:10:00,10.145,10.236,10.089,10.089,450000.0
2008-11-11 06:11:00,10.191,10.196,10.069,10.196,250000.0
2008-11-11 06:12:00,10.079,10.187,10.079,10.147,300000.0
2008-11-11 06:13:00,10.214,10.214,10.088,10.176,400000.0
2008-11-11 06:14:00,10.171,10.171,10.073,10.073,250000.0
2008-11-11 06:15:00,10.174,10.18,10.071,10.18,400000.0
2008-11-11 06:16:00,10.181,10.181,10.065,10.116,600000.0
2008-11-11 06:17:00,10.204,10.204,10.094,10.181,500000.0
2008-11-11 06:18:00,10.197,10.197,10.197,10.197,50000.0
2008-11-11 06:19:00,10.142,10.17,10.065,10.151,250000.0
2008-11-11 06:20:00,10.083,10.192,10.059,10.124,750000.0
2008-11-11 06:21:00,10.132,10.167,10.107,10.167,300000.0
2008-11-11 06:22:00,10.184,10.184,10.074,10.163,350000.0
2008-11-11 06:23:00,10.166,10.175,10.06,10.06,400000.0
2008-11-11 06:24:00,10.16,10.164,10.028,10.099,400000.0
2008-11-11 06:25:00,10.129,10.194,10.116,10.177,350000.0
2008-11-11 06:30:00,10.13,10.163,10.003,10.078,650000.0
2008-11-11 06:31:00,10.144,10.159,10.035,10.082,500000.0
2008-11-11 06:32:00,10.156,10.202,10.059,10.198,600000.0
2008-11-11 06:33:00,10.215,10.222,10.09,10.212,550000.0
2008-11-11 06:34:00,10.091,10.193,10.088,10.096,300000.0
2008-11-11 06:35:00,10.174,10.203,10.085,10.085,350000.0
2008-11-11 06:36:00,10.182,10.182,10.08,10.125,350000.0
2008-11-11 06:37:00,10.225,10.225,10.069,10.102,400000.0
2008-11-11 06:38:00,10.084,10.199,10.064,10.199,350000.0
2008-11-11 06:40:00,10.096,10.238,10.096,10.157,550000.0
2008-11-11 06:41:00,10.086,10.15,10.086,10.15,100000.0
2008-11-11 06:43:00,10.192,10.234,10.113,10.164,400000.0
2008-11-11 06:44:00,10.121,10.218,10.098,10.098,400000.0
2008-11-11 06:45:00,10.186,10.219,10.091,10.194,450000.0
2008-11-11 06:46:00,10.231,10.231,10.091,10.209,350000.0
2008-11-11 06:47:00,10.134,10.223,10.081,10.137,250000.0
2008-11-11 06:48:00,10.091,10.234,10.091,10.206,400000.0
2008-11-11 06:49:00,10.119,10.176,10.1,10.1,350000.0
2008-11-11 06:50:00,10.192,10.206,10.062,10.177,400000.0
2008-11-11 06:51:00,10.126,10.218,10.077,10.123,400000.0
2008-11-11 06:52:00,10.204,10.204,10.091,10.117,400000.0
2008-11-11 06:53:00,10.204,10.204,10.099,10.137,400000.0
2008-11-11 06:54:00,10.106,10.224,10.082,10.082,550000.0
2008-11-11 06:55:00,10.102,10.196,10.067,10.067,500000.0
2008-11-11 06:56:00,10.105,10.185,10.081,10.104,500000.0
2008-11-11 06:57:00,10.155,10.208,10.092,10.208,450000.0
2008-11-11 06:58:00,10.171,10.24,10.134,10.152,350000.0
2008-11-11 06:59:00,10.103,10.187,10.053,10.146,550000.0
2008-11-11 07:00:00,10.19,10.19,10.022,10.055,350000.0
2008-11-11 07:01:00,10.158,10.205,10.092,10.205,150000.0
2008-11-11 07:02:00,10.124,10.203,10.086,10.131,350000.0
2008-11-11 07:03:00,10.102,10.146,10.098,10.127,350000.0
2008-11-11 07:04:00,10.209,10.209,10.059,10.153,450000.0
2008-11-11 07:05:00,10.198,10.204,10.153,10.153,550000.0
2008-11-11 07:06:00,10.144,10.156,10.076,10.076,500000.0
2008-11-11 07:07:00,10.139,10.174,10.08,10.121,450000.0
2008-11-11 07:08:00,10.187,10.187,10.103,10.164,400000.0
2008-11-11 07:09:00,10.146,10.208,10.102,10.179,250000.0
2008-11-11 07:10:00,10.055,10.142,10.031,10.142,350000.0
2008-11-11 07:11:00,10.121,10.183,10.064,10.136,500000.0
2008-11-11 07:12:00,10.102,10.163,10.102,10.163,450000.0
2008-11-11 07:13:00,10.124,10.164,10.072,10.142,400000.0
2008-11-11 07:14:00,10.099,10.138,10.099,10.138,100000.0
2008-11-11 07:15:00,10.153,10.167,10.018,10.119,450000.0
2008-11-11 07:16:00,10.146,10.146,10.011,10.069,350000.0
2008-11-11 07:18:00,10.139,10.139,10.0,10.049,550000.0
2008-11-11 07:19:00,10.165,10.193,10.057,10.191,500000.0
2008-11-11 07:20:00,9.996,10.071,9.996,10.071,350000.0
2008-11-11 07:21:00,10.087,10.162,10.029,10.093,400000.0
2008-11-11 07:22:00,10.18,10.18,10.076,10.158,500000.0
2008-11-11 07:23:00,10.165,10.2,10.061,10.159,450000.0
2008-11-11 07:24:00,10.093,10.171,10.027,10.171,400000.0
2008-11-11 07:25:00,10.195,10.21,10.072,10.17,450000.0
2008-11-11 07:26:00,10.168,10.237,10.1,10.1,500000.0
2008-11-11 07:27:00,10.057,10.144,10.057,10.11,300000.0
2008-11-11 07:29:00,10.08,10.151,10.057,10.092,400000.0
2008-11-11 07:30:00,10.147,10.18,10.088,10.118,500000.0
2008-11-11 07:31:00,10.135,10.171,10.079,10.08,400000.0
2008-11-11 07:33:00,10.086,10.167,10.076,10.163,400000.0
2008-11-11 07:34:00,10.091,10.182,10.041,10.182,550000.0
2008-11-11 07:35:00,10.186,10.186,10.068,10.086,450000.0
2008-11-11 07:36:00,10.127,10.127,10.033,10.121,250000.0
2008-11-11 07:37:00,10.126,10.146,10.013,10.047,350000.0
2008-11-11 07:38:00,10.077,10.198,10.066,10.066,350000.0
2008-11-11 07:39:00,10.173,10.174,10.038,10.152,400000.0
2008-11-11 07:40:00,10.109,10.174,10.081,10.091,350000.0
2008-11-11 07:41:00,10.141,10.171,10.03,10.149,500000.0
2008-11-11 07:42:00,10.064,10.188,10.042,10.117,350000.0
2008-11-11 07:43:00,10.078,10.228,10.07,10.099,550000.0
2008-11-11 07:44:00,10.118,10.143,10.097,10.134,500000.0
2008-11-11 07:45:00,10.064,10.162,10.037,10.037,400000.0
2008-11-11 07:46:00,10.131,10.135,10.049,10.09,500000.0
2008-11-11 07:47:00,10.051,10.12,10.023,10.099,400000.0
2008-11-11 07:48:00,10.146,10.146,10.013,10.068,800000.0
2008-11-11 07:49:00,10.169,10.199,10.067,10.138,450000.0
2008-11-11 07:50:00,10.114,10.184,10.055,10.077,900000.0
2008-11-11 07:51:00,10.06,10.176,10.052,10.122,300000.0
2008-11-11 07:52:00,10.125,10.14,10.086,10.101,350000.0
2008-11-11 07:53:00,10.133,10.184,10.088,10.13,500000.0
2008-11-11 07:55:00,10.149,10.199,10.055,10.055,400000.0
2008-11-11 07:56:00,10.063,10.117,9.978,10.005,500000.0
2008-11-11 07:57:00,10.058,10.116,10.008,10.075,350000.0
2008-11-11 07:58:00,10.123,10.126,10.012,10.123,850000.0
2008-11-11 07:59:00,10.137,10.161,10.055,10.059,350000.0
2008-11-11 08:00:00,10.153,10.153,10.019,10.142,550000.0
2008-11-11 08:01:00,10.147,10.147,10.069,10.107,350000.0
2008-11-11 08:02:00,10.027,10.152,10.01,10.152,450000.0
2008-11-11 08:04:00,10.109,10.151,10.046,10.075,400000.0
2008-11-11 08:05:00,10.036,10.144,10.036,10.133,400000.0
2008-11-11 08:06:00,10.147,10.17,10.055,10.098,400000.0
2008-11-11 08:07:00,10.15,10.157,10.038,10.157,500000.0
2008-11-11 08:08:00,10.046,10.166,10.046,10.11,350000.0
2008-11-11 08:09:00,10.153,10.161,10.036,10.109,450000.0
2008-11-11 08:10:00,10.047,10.159,10.047,10.148,350000.0
2008-11-11 08:11:00,10.135,10.157,10.048,10.125,350000.0
2008-11-11 08:12:00,10.018,10.134,10.001,10.087,400000.0
2008-11-11 08:13:00,10.119,10.155,10.039,10.155,550000.0
2008-11-11 08:14:00,10.077,10.114,10.028,10.114,400000.0
2008-11-11 08:15:00,10.154,10.154,10.024,10.116,550000.0
2008-11-11 08:16:00,10.053,10.144,10.036,10.036,500000.0
2008-11-11 08:17:00,10.046,10.162,10.046,10.142,500000.0
2008-11-11 08:18:00,10.045,10.163,10.045,10.093,450000.0
2008-11-11 08:20:00,10.107,10.152,10.027,10.152,400000.0
2008-11-11 08:21:00,10.134,10.142,10.024,10.066,400000.0
2008-11-11 08:22:00,10.118,10.118,10.003,10.04,500000.0
2008-11-11 08:23:00,10.142,10.165,10.081,10.127,350000.0
2008-11-11 08:24:00,10.063,10.147,10.063,10.091,350000.0
2008-11-11 08:25:00,10.091,10.199,10.067,10.113,650000.0
2008-11-11 08:26:00,10.152,10.152,10.023,10.073,400000.0
2008-11-11 08:27:00,10.107,10.154,10.024,10.024,350000.0
2008-11-11 08:28:00,10.146,10.162,10.021,10.156,500000.0
2008-11-11 08:29:00,10.129,10.152,10.038,10.046,350000.0
2008-11-11 08:30:00,10.051,10.157,10.041,10.041,350000.0
2008-11-11 08:31:00,10.007,10.125,10.004,10.125,400000.0
2008-11-11 08:32:00,10.137,10.174,10.012,10.143,450000.0
2008-11-11 08:33:00,10.145,10.17,10.066,10.17,400000.0
2008-11-11 08:34:00,10.173,10.181,10.037,10.181,400000.0
2008-11-11 08:36:00,10.044,10.112,10.002,10.112,450000.0
2008-11-11 08:37:00,10.128,10.159,10.036,10.158,450000.0
2008-11-11 08:38:00,10.117,10.149,10.003,10.119,400000.0
2008-11-11 08:39:00,10.037,10.118,9.982,10.118,450000.0
2008-11-11 08:40:00,10.131,10.146,10.033,10.077,650000.0
2008-11-11 08:42:00,10.09,10.157,10.069,10.157,350000.0
2008-11-11 08:43:00,10.067,10.138,10.018,10.11,550000.0
2008-11-11 08:44:00,10.147,10.162,10.088,10.095,350000.0
2008-11-11 08:46:00,10.152,10.219,10.08,10.1,600000.0
2008-11-11 08:47:00,10.054,10.118,10.001,10.118,350000.0
2008-11-11 08:48:00,10.167,10.167,10.068,10.162,550000.0
2008-11-11 08:49:00,10.073,10.142,10.017,10.129,450000.0
2008-11-11 08:50:00,10.089,10.142,10.014,10.142,500000.0
2008-11-11 08:51:00,10.081,10.158,10.046,10.13,400000.0
2008-11-11 08:52:00,10.161,10.172,10.036,10.141,250000.0
2008-11-11 08:53:00,10.144,10.144,10.028,10.129,400000.0
2008-11-11 08:54:00,10.112,10.162,10.044,10.162,450000.0
2008-11-11 08:56:00,10.162,10.162,10.018,10.147,550000.0
2008-11-11 08:57:00,10.062,10.192,10.062,10.072,550000.0
2008-11-11 08:58:00,10.15,10.157,10.007,10.157,450000.0
2008-11-11 08:59:00,10.133,10.133,10.058,10.078,350000.0
2008-11-11 09:00:00,10.056,10.197,10.056,10.12,600000.0
2008-11-11 09:01:00,10.103,10.172,10.099,10.124,400000.0
2008-11-11 09:02:00,10.144,10.22,10.068,10.068,500000.0
2008-11-11 09:03:00,10.058,10.156,10.022,10.144,550000.0
2008-11-11 09:04:00,10.123,10.144,10.031,10.062,350000.0
2008-11-11 09:05:00,10.048,10.149,9.988,9.988,350000.0
2008-11-11 09:06:00,10.037,10.18,10.037,10.18,550000.0
2008-11-11 09:07:00,10.115,10.115,10.022,10.022,350000.0
2008-11-11 09:08:00,10.163,10.163,10.01,10.158,550000.0
2008-11-11 09:09:00,10.145,10.187,10.046,10.187,950000.0
2008-11-11 09:10:00,10.11,10.18,10.018,10.113,450000.0
2008-11-11 09:11:00,10.125,10.157,10.02,10.147,500000.0
2008-11-11 09:12:00,10.121,10.154,9.997,10.152,450000.0
2008-11-11 09:13:00,10.135,10.164,10.031,10.114,400000.0
2008-11-11 09:14:00,10.124,10.172,10.05,10.154,350000.0
2008-11-11 09:15:00,10.18,10.18,10.18,10.18,450000.0
2008-11-11 09:16:00,10.167,10.167,10.04,10.052,450000.0
2008-11-11 09:17:00,10.083,10.152,10.044,10.152,400000.0
2008-11-11 09:18:00,10.048,10.181,10.045,10.047,400000.0
2008-11-11 09:19:00,10.167,10.167,10.068,10.162,350000.0
2008-11-11 09:20:00,10.091,10.212,10.091,10.117,500000.0
2008-11-11 09:21:00,10.161,10.173,10.071,10.15,400000.0
2008-11-11 09:22:00,10.148,10.182,10.063,10.151,600000.0
2008-11-11 09:23:00,10.154,10.183,10.069,10.112,600000.0
2008-11-11 09:24:00,10.159,10.197,10.056,10.197,550000.0
2008-11-11 09:25:00,10.04,10.179,10.04,10.119,550000.0
2008-11-11 09:26:00,10.146,10.182,10.102,10.178,350000.0
2008-11-11 09:27:00,10.084,10.165,10.076,10.15,350000.0
2008-11-11 09:28:00,10.139,10.197,10.092,10.171,450000.0
2008-11-11 09:29:00,10.159,10.173,10.025,10.173,400000.0
2008-11-11 09:30:00,10.096,10.178,10.057,10.057,700000.0
2008-11-11 09:31:00,10.094,10.161,10.028,10.028,450000.0
2008-11-11 09:32:00,10.098,10.197,10.098,10.109,350000.0
2008-11-11 09:33:00,10.194,10.223,10.108,10.176,400000.0
2008-11-11 09:34:00,10.126,10.203,10.072,10.072,350000.0
2008-11-11 09:35:00,10.088,10.198,10.088,10.155,550000.0
2008-11-11 09:36:00,10.067,10.203,10.067,10.184,400000.0
2008-11-11 09:37:00,10.203,10.211,10.095,10.196,450000.0
2008-11-11 09:38:00,10.192,10.192,10.109,10.157,400000.0
2008-11-11 09:39:00,10.149,10.173,10.01,10.14,400000.0
2008-11-11 09:40:00,10.132,10.135,10.023,10.039,400000.0
2008-11-11 09:41:00,10.15,10.186,10.072,10.186,350000.0
2008-11-11 09:42:00,10.057,10.157,10.041,10.052,350000.0
2008-11-11 09:43:00,10.106,10.172,10.054,10.151,500000.0
2008-11-11 09:44:00,10.161,10.178,10.102,10.136,600000.0
2008-11-11 09:45:00,10.156,10.172,10.042,10.144,650000.0
2008-11-11 09:46:00,10.092,10.147,10.016,10.147,350000.0
2008-11-11 09:47:00,10.081,10.137,10.035,10.047,400000.0
2008-11-11 09:48:00,10.136,10.199,10.044,10.129,650000.0
2008-11-11 09:49:00,10.176,10.195,10.107,10.107,350000.0
2008-11-11 09:50:00,10.124,10.185,10.055,10.185,450000.0
2008-11-11 09:51:00,10.109,10.18,10.05,10.05,550000.0
2008-11-11 09:52:00,10.079,10.179,10.057,10.179,350000.0
2008-11-11 09:53:00,10.198,10.2,10.082,10.2,400000.0
2008-11-11 09:54:00,10.121,10.151,10.025,10.087,450000.0
2008-11-11 09:55:00,10.121,10.208,10.093,10.117,350000.0
2008-11-11 09:56:00,10.066,10.189,10.051,10.051,550000.0
2008-11-11 09:57:00,10.101,10.193,10.063,10.158,750000.0
2008-11-11 09:58:00,10.101,10.128,10.007,10.086,350000.0
2008-11-11 09:59:00,10.176,10.176,10.03,10.097,650000.0
2008-11-11 10:00:00,10.06,10.187,10.015,10.051,600000.0
2008-11-11 10:01:00,10.163,10.164,10.008,10.008,350000.0
2008-11-11 10:02:00,10.127,10.157,10.026,10.108,400000.0
2008-11-11 10:03:00,10.035,10.121,10.035,10.118,300000.0
2008-11-11 10:04:00,10.016,10.124,10.016,10.124,350000.0
2008-11-11 10:05:00,10.081,10.119,10.01,10.106,450000.0
2008-11-11 10:06:00,10.004,10.154,10.004,10.02,700000.0
2008-11-11 10:07:00,10.063,10.166,10.047,10.166,350000.0
2008-11-11 10:08:00,10.148,10.148,10.025,10.037,500000.0
2008-11-11 10:09:00,10.079,10.189,10.071,10.15,600000.0
2008-11-11 10:10:00,10.054,10.156,10.027,10.123,600000.0
2008-11-11 10:11:00,10.077,10.134,10.03,10.071,400000.0
2008-11-11 10:12:00,10.067,10.168,10.016,10.151,500000.0
2008-11-11 10:13:00,10.056,10.152,9.982,10.152,750000.0
2008-11-11 10:14:00,10.084,10.161,10.06,10.161,400000.0
2008-11-11 10:15:00,10.095,10.234,10.092,10.203,500000.0
2008-11-11 10:16:00,10.169,10.179,10.03,10.175,500000.0
2008-11-11 10:17:00,10.081,10.157,10.061,10.079,350000.0
2008-11-11 10:18:00,10.076,10.15,10.035,10.105,550000.0
2008-11-11 10:19:00,10.169,10.173,10.033,10.17,450000.0
2008-11-11 10:20:00,10.074,10.11,10.005,10.034,550000.0
2008-11-11 10:21:00,10.143,10.171,10.043,10.167,500000.0
2008-11-11 10:22:00,10.116,10.141,10.037,10.141,400000.0
2008-11-11 10:23:00,10.12,10.12,9.997,10.014,550000.0
2008-11-11 10:24:00,10.019,10.169,10.019,10.13,550000.0
2008-11-11 10:25:00,10.145,10.174,10.062,10.174,550000.0
2008-11-11 10:26:00,10.084,10.103,10.018,10.02,350000.0
2008-11-11 10:27:00,10.14,10.17,10.06,10.102,450000.0
2008-11-11 10:28:00,10.072,10.164,10.019,10.019,500000.0
2008-11-11 10:29:00,10.118,10.165,10.02,10.129,500000.0
2008-11-11 10:30:00,10.079,10.128,10.058,10.058,350000.0
2008-11-11 10:31:00,10.052,10.171,10.037,10.093,450000.0
2008-11-11 10:32:00,10.145,10.145,10.001,10.01,400000.0
2008-11-11 10:33:00,10.108,10.123,10.001,10.108,550000.0
2008-11-11 10:34:00,10.142,10.142,9.972,10.037,700000.0
2008-11-11 10:35:00,10.119,10.149,10.05,10.102,350000.0
2008-11-11 10:36:00,9.975,10.115,9.938,10.115,450000.0
2008-11-11 10:37:00,10.096,10.152,10.036,10.113,550000.0
2008-11-11 10:38:00,10.031,10.167,10.031,10.069,400000.0
2008-11-11 10:39:00,10.138,10.138,10.04,10.047,550000.0
2008-11-11 10:40:00,10.025,10.129,9.975,10.024,400000.0
2008-11-11 10:41:00,10.123,10.123,9.969,10.069,350000.0
2008-11-11 10:42:00,10.025,10.095,9.974,10.054,550000.0
2008-11-11 10:43:00,10.071,10.085,9.953,10.075,550000.0
2008-11-11 10:44:00,9.985,10.093,9.98,10.084,550000.0
2008-11-11 10:45:00,9.996,10.123,9.996,10.097,350000.0
2008-11-11 10:46:00,10.008,10.116,10.008,10.058,550000.0
2008-11-11 10:47:00,10.097,10.14,9.999,10.14,450000.0
2008-11-11 10:48:00,10.097,10.111,10.017,10.102,450000.0
2008-11-11 10:49:00,10.073,10.091,9.954,10.091,500000.0
2008-11-11 10:50:00,10.083,10.119,10.02,10.02,450000.0
2008-11-11 10:51:00,10.103,10.13,10.048,10.05,550000.0
2008-11-11 10:52:00,10.093,10.093,9.923,9.981,350000.0
2008-11-11 10:53:00,10.01,10.127,10.01,10.055,350000.0
2008-11-11 10:54:00,10.083,10.091,9.994,10.024,550000.0
2008-11-11 10:55:00,10.084,10.122,10.046,10.046,400000.0
2008-11-11 10:56:00,10.086,10.143,10.085,10.143,450000.0
2008-11-11 10:57:00,9.993,10.122,9.984,10.084,350000.0
2008-11-11 10:58:00,10.137,10.142,10.039,10.133,350000.0
2008-11-11 10:59:00,10.097,10.105,9.944,9.944,450000.0
2008-11-11 11:00:00,10.076,10.17,10.015,10.015,350000.0
2008-11-11 11:01:00,10.017,10.119,9.985,10.077,550000.0
2008-11-11 11:02:00,10.042,10.164,10.005,10.107,350000.0
2008-11-11 11:03:00,10.053,10.149,10.034,10.146,550000.0
2008-11-11 11:04:00,10.14,10.14,10.044,10.117,600000.0
2008-11-11 11:05:00,10.16,10.16,10.02,10.07,550000.0
2008-11-11 11:06:00,10.116,10.196,10.04,10.091,550000.0
2008-11-11 11:07:00,10.051,10.151,10.009,10.071,450000.0
2008-11-11 11:08:00,10.118,10.169,10.036,10.108,400000.0
2008-11-11 11:09:00,10.164,10.164,10.058,10.145,500000.0
2008-11-11 11:10:00,10.055,10.156,10.016,10.016,400000.0
2008-11-11 11:11:00,10.151,10.162,10.033,10.142,350000.0
2008-11-11 11:12:00,10.092,10.128,10.013,10.128,450000.0
2008-11-11 11:13:00,10.156,10.167,10.01,10.167,500000.0
2008-11-11 11:14:00,10.039,10.155,10.013,10.106,550000.0
2008-11-11 11:15:00,10.077,10.151,10.033,10.033,350000.0
2008-11-11 11:16:00,10.093,10.199,10.05,10.052,350000.0
2008-11-11 11:17:00,10.021,10.153,10.021,10.125,500000.0
2008-11-11 11:18:00,10.03,10.151,10.005,10.133,550000.0
2008-11-11 11:19:00,10.049,10.2,10.049,10.162,550000.0
2008-11-11 11:20:00,9.991,10.106,9.991,10.106,400000.0
2008-11-11 11:21:00,10.032,10.145,10.032,10.138,550000.0
2008-11-11 11:22:00,10.037,10.13,10.011,10.032,350000.0
2008-11-11 11:23:00,10.064,10.137,10.003,10.035,500000.0
2008-11-11 11:24:00,10.031,10.118,10.018,10.018,450000.0
2008-11-11 11:25:00,10.05,10.15,10.025,10.15,400000.0
2008-11-11 11:26:00,10.065,10.157,10.019,10.126,400000.0
2008-11-11 11:27:00,10.044,10.191,10.044,10.162,500000.0
2008-11-11 11:28:00,10.024,10.103,9.99,10.093,350000.0
2008-11-11 11:29:00,10.064,10.168,10.056,10.13,500000.0
2008-11-11 11:30:00,10.062,10.209,10.062,10.106,450000.0
2008-11-11 11:31:00,10.083,10.172,10.053,10.092,450000.0
2008-11-11 11:32:00,10.071,10.188,10.055,10.102,400000.0
2008-11-11 11:33:00,10.091,10.187,10.09,10.1,500000.0
2008-11-11 11:34:00,10.099,10.156,10.011,10.156,450000.0
2008-11-11 11:35:00,10.049,10.214,10.049,10.113,350000.0
2008-11-11 11:36:00,10.129,10.139,9.984,9.984,550000.0
2008-11-11 11:37:00,10.115,10.151,10.02,10.102,350000.0
2008-11-11 11:38:00,10.038,10.165,9.977,9.977,500000.0
2008-11-11 11:39:00,10.123,10.132,10.003,10.003,400000.0
2008-11-11 11:40:00,10.05,10.167,10.05,10.069,550000.0
2008-11-11 11:41:00,10.061,10.138,10.038,10.089,350000.0
2008-11-11 11:42:00,10.105,10.11,9.983,9.983,500000.0
2008-11-11 11:45:00,10.117,10.117,10.018,10.031,400000.0
2008-11-11 11:46:00,10.067,10.091,9.953,9.984,400000.0
2008-11-11 11:47:00,10.1,10.132,9.992,10.074,400000.0
2008-11-11 11:48:00,10.065,10.099,9.998,10.089,400000.0
2008-11-11 11:49:00,10.064,10.111,9.968,10.064,350000.0
2008-11-11 11:50:00,10.049,10.134,10.021,10.134,350000.0
2008-11-11 11:51:00,10.033,10.109,10.003,10.067,550000.0
2008-11-11 11:52:00,9.964,10.116,9.964,10.072,500000.0
2008-11-11 11:53:00,10.107,10.143,10.018,10.143,500000.0
2008-11-11 11:55:00,10.089,10.146,10.032,10.133,350000.0
2008-11-11 11:56:00,10.088,10.088,9.943,9.978,500000.0
2008-11-11 11:57:00,10.063,10.113,9.969,10.113,550000.0
2008-11-11 11:58:00,10.015,10.141,10.015,10.141,350000.0
2008-11-11 11:59:00,10.029,10.135,10.015,10.015,350000.0
2008-11-11 12:00:00,10.132,10.156,10.043,10.156,550000.0
2008-11-11 12:01:00,10.082,10.118,9.972,10.106,750000.0
2008-11-11 12:02:00,10.132,10.141,10.051,10.051,350000.0
2008-11-11 12:03:00,10.065,10.135,10.049,10.071,550000.0
2008-11-11 12:04:00,10.033,10.098,9.985,10.021,400000.0
2008-11-11 12:05:00,10.12,10.129,9.957,9.957,350000.0
2008-11-11 12:06:00,9.981,10.097,9.981,10.021,450000.0
2008-11-11 12:07:00,10.021,10.116,9.967,10.108,450000.0
2008-11-11 12:08:00,10.087,10.098,9.97,10.098,450000.0
2008-11-11 12:09:00,10.023,10.149,10.023,10.093,500000.0
2008-11-11 12:10:00,10.083,10.12,10.018,10.056,400000.0
2008-11-11 12:11:00,9.997,10.111,9.97,9.986,550000.0
2008-11-11 12:12:00,9.994,10.131,9.994,10.017,350000.0
2008-11-11 12:13:00,10.058,10.109,9.994,10.109,350000.0
2008-11-11 12:14:00,10.043,10.099,9.99,10.099,350000.0
2008-11-11 12:15:00,10.074,10.132,9.999,9.999,450000.0
2008-11-11 12:16:00,9.989,10.064,9.958,9.958,350000.0
2008-11-11 12:17:00,10.003,10.117,10.003,10.083,400000.0
2008-11-11 12:18:00,10.092,10.134,10.027,10.125,450000.0
2008-11-11 12:19:00,10.026,10.125,9.984,10.032,500000.0
2008-11-11 12:20:00,9.992,10.145,9.992,10.028,550000.0
2008-11-11 12:21:00,10.083,10.087,10.001,10.087,350000.0
2008-11-11 12:22:00,10.077,10.136,10.023,10.105,550000.0
2008-11-11 12:23:00,10.077,10.1,10.004,10.009,400000.0
2008-11-11 12:24:00,10.085,10.125,10.038,10.118,600000.0
2008-11-11 12:25:00,10.113,10.113,9.979,9.979,350000.0
2008-11-11 12:26:00,10.084,10.084,9.834,9.885,400000.0
2008-11-11 12:27:00,9.942,9.999,9.846,9.977,350000.0
2008-11-11 12:28:00,9.896,10.0,9.889,9.889,550000.0
2008-11-11 12:29:00,9.911,9.987,9.9,9.9,350000.0
2008-11-11 12:30:00,9.922,10.001,9.867,9.933,500000.0
2008-11-11 12:31:00,9.851,9.995,9.851,9.935,450000.0
2008-11-11 12:32:00,9.914,9.963,9.864,9.946,400000.0
2008-11-11 12:33:00,9.865,9.979,9.843,9.94,550000.0
2008-11-11 12:34:00,9.881,9.965,9.881,9.928,350000.0
2008-11-11 12:35:00,9.97,10.01,9.847,9.922,500000.0
2008-11-11 12:36:00,9.947,9.96,9.886,9.96,350000.0
2008-11-11 12:37:00,10.017,10.026,9.973,10.026,400000.0
2008-11-11 12:38:00,9.934,10.002,9.913,9.913,350000.0
2008-11-11 12:39:00,9.892,10.022,9.892,9.904,550000.0
2008-11-11 12:40:00,10.011,10.011,9.868,9.965,350000.0
2008-11-11 12:41:00,10.015,10.015,9.867,9.949,400000.0
2008-11-11 12:42:00,9.92,9.996,9.881,9.945,550000.0
2008-11-11 12:43:00,9.936,9.959,9.89,9.911,500000.0
2008-11-11 12:44:00,9.844,9.941,9.812,9.857,500000.0
2008-11-11 12:45:00,9.909,9.946,9.82,9.937,400000.0
2008-11-11 12:46:00,9.889,9.895,9.847,9.856,350000.0
2008-11-11 12:47:00,9.873,9.989,9.83,9.933,500000.0
2008-11-11 12:48:00,9.831,9.957,9.831,9.899,400000.0
2008-11-11 12:49:00,9.893,9.98,9.868,9.885,500000.0
2008-11-11 12:50:00,9.891,9.971,9.82,9.851,450000.0
2008-11-11 12:51:00,9.897,9.96,9.837,9.837,350000.0
2008-11-11 12:52:00,9.944,10.049,9.909,9.982,500000.0
2008-11-11 12:53:00,9.874,9.971,9.874,9.952,500000.0
2008-11-11 12:54:00,9.909,10.003,9.871,9.879,550000.0
2008-11-11 12:55:00,9.921,9.95,9.873,9.907,350000.0
2008-11-11 12:56:00,9.879,9.965,9.879,9.925,500000.0
2008-11-11 12:57:00,9.952,9.99,9.864,9.943,400000.0
2008-11-11 12:58:00,9.965,9.993,9.886,9.993,450000.0
2008-11-11 12:59:00,9.985,10.002,9.865,9.894,350000.0
2008-11-11 13:00:00,9.991,9.996,9.921,9.995,350000.0
2008-11-11 13:01:00,9.968,10.001,9.89,9.962,450000.0
2008-11-11 13:02:00,9.883,9.994,9.883,9.931,400000.0
2008-11-11 13:03:00,9.975,9.99,9.919,9.986,300000.0
2008-11-11 13:04:00,9.958,9.979,9.858,9.973,400000.0
2008-11-11 13:05:00,9.852,9.98,9.841,9.972,550000.0
2008-11-11 13:06:00,9.986,9.986,9.833,9.94,450000.0
2008-11-11 13:07:00,9.868,9.961,9.85,9.92,500000.0
2008-11-11 13:08:00,9.897,10.026,9.878,9.982,400000.0
2008-11-11 13:09:00,9.939,9.984,9.874,9.98,500000.0
2008-11-11 13:10:00,9.909,9.982,9.886,9.961,400000.0
2008-11-11 13:11:00,9.915,9.989,9.915,9.959,400000.0
2008-11-11 13:12:00,9.983,9.988,9.878,9.978,550000.0
2008-11-11 13:13:00,9.907,9.981,9.862,9.976,450000.0
2008-11-11 13:14:00,9.9,9.939,9.871,9.926,400000.0
2008-11-11 13:15:00,9.918,10.002,9.847,9.847,350000.0
2008-11-11 13:16:00,9.943,9.943,9.855,9.931,350000.0
2008-11-11 13:17:00,9.86,10.004,9.86,9.926,500000.0
2008-11-11 13:18:00,9.954,9.954,9.856,9.906,350000.0
2008-11-11 13:19:00,9.963,9.963,9.848,9.852,400000.0
2008-11-11 13:20:00,9.866,9.935,9.824,9.87,500000.0
2008-11-11 13:21:00,9.881,10.009,9.862,9.98,500000.0
2008-11-11 13:22:00,9.927,9.958,9.887,9.958,350000.0
2008-11-11 13:23:00,9.948,9.986,9.871,9.977,400000.0
2008-11-11 13:24:00,9.848,9.967,9.848,9.926,450000.0
2008-11-11 13:25:00,9.952,9.986,9.89,9.986,350000.0
2008-11-11 13:26:00,9.829,9.934,9.794,9.875,650000.0
2008-11-11 13:27:00,9.95,9.993,9.866,9.866,550000.0
2008-11-11 13:28:00,9.902,9.97,9.863,9.966,400000.0
2008-11-11 13:29:00,9.848,10.003,9.848,9.954,350000.0
2008-11-11 13:30:00,9.862,9.953,9.862,9.878,550000.0
2008-11-11 13:31:00,9.903,10.017,9.876,9.982,450000.0
2008-11-11 13:32:00,9.885,9.948,9.84,9.927,400000.0
2008-11-11 13:33:00,9.96,9.989,9.862,9.958,500000.0
2008-11-11 13:34:00,9.833,9.97,9.814,9.848,350000.0
2008-11-11 13:35:00,9.949,9.983,9.892,9.967,400000.0
2008-11-11 13:36:00,9.898,9.94,9.8,9.914,450000.0
2008-11-11 13:37:00,9.923,9.923,9.802,9.916,400000.0
2008-11-11 13:38:00,9.865,9.982,9.824,9.982,400000.0
2008-11-11 13:39:00,9.919,9.944,9.839,9.939,500000.0
2008-11-11 13:40:00,9.828,9.996,9.828,9.955,700000.0
2008-11-11 13:41:00,9.892,9.915,9.833,9.878,400000.0
2008-11-11 13:42:00,9.9,9.949,9.828,9.88,400000.0
2008-11-11 13:43:00,9.919,9.975,9.863,9.863,400000.0
2008-11-11 13:44:00,9.879,9.952,9.826,9.931,350000.0
2008-11-11 13:45:00,9.9,9.976,9.889,9.889,350000.0
2008-11-11 13:46:00,9.902,9.979,9.881,9.892,450000.0
2008-11-11 13:47:00,9.891,9.937,9.869,9.875,350000.0
2008-11-11 13:48:00,9.896,9.985,9.865,9.959,500000.0
2008-11-11 13:49:00,10.012,10.012,9.867,9.922,400000.0
2008-11-11 13:50:00,9.873,9.977,9.816,9.977,400000.0
2008-11-11 13:51:00,9.951,9.985,9.855,9.886,400000.0
2008-11-11 13:52:00,9.983,10.001,9.871,9.934,350000.0
2008-11-11 13:53:00,9.856,9.969,9.856,9.9,450000.0
2008-11-11 13:54:00,9.963,9.963,9.798,9.952,400000.0
2008-11-11 13:55:00,9.917,9.962,9.822,9.919,450000.0
2008-11-11 13:56:00,9.931,9.943,9.825,9.825,350000.0
2008-11-11 13:57:00,9.936,9.94,9.82,9.94,350000.0
2008-11-11 13:58:00,9.933,9.938,9.835,9.938,400000.0
2008-11-11 13:59:00,9.917,9.937,9.823,9.834,450000.0
2008-11-11 14:00:00,9.951,9.951,9.832,9.948,350000.0
2008-11-11 14:01:00,9.874,9.947,9.843,9.932,550000.0
2008-11-11 14:02:00,9.902,9.992,9.857,9.94,400000.0
2008-11-11 14:03:00,9.939,9.959,9.84,9.884,400000.0
2008-11-11 14:04:00,9.95,9.95,9.848,9.938,350000.0
2008-11-11 14:05:00,9.915,9.917,9.777,9.82,400000.0
2008-11-11 14:06:00,9.906,9.925,9.833,9.925,400000.0
2008-11-11 14:07:00,9.802,9.879,9.802,9.87,400000.0
2008-11-11 14:08:00,9.786,9.924,9.786,9.846,350000.0
2008-11-11 14:09:00,9.774,9.893,9.774,9.807,550000.0
2008-11-11 14:10:00,9.754,9.875,9.754,9.81,350000.0
2008-11-11 14:11:00,9.884,9.905,9.843,9.905,350000.0
2008-11-11 14:12:00,9.874,9.889,9.787,9.889,400000.0
2008-11-11 14:13:00,9.889,9.921,9.804,9.849,350000.0
2008-11-11 14:14:00,9.883,9.927,9.805,9.84,350000.0
2008-11-11 14:15:00,9.787,9.935,9.787,9.794,450000.0
2008-11-11 14:16:00,9.85,9.944,9.808,9.938,750000.0
2008-11-11 14:17:00,9.797,9.893,9.792,9.826,350000.0
2008-11-11 14:18:00,9.834,9.928,9.816,9.828,400000.0
2008-11-11 14:19:00,9.882,9.944,9.817,9.936,500000.0
2008-11-11 14:20:00,9.857,9.958,9.837,9.837,600000.0
2008-11-11 14:21:00,9.909,9.919,9.799,9.799,350000.0
2008-11-11 14:22:00,9.826,9.92,9.826,9.866,300000.0
2008-11-11 14:23:00,9.911,9.949,9.794,9.794,650000.0
2008-11-11 14:24:00,9.824,9.904,9.823,9.857,550000.0
2008-11-11 14:25:00,9.916,9.928,9.78,9.78,700000.0
2008-11-11 14:26:00,9.837,9.911,9.773,9.836,350000.0
2008-11-11 14:27:00,9.851,9.866,9.763,9.854,400000.0
2008-11-11 14:28:00,9.852,9.86,9.733,9.794,550000.0
2008-11-11 14:29:00,9.812,9.849,9.696,9.696,450000.0
2008-11-11 14:30:00,9.757,9.859,9.717,9.775,400000.0
2008-11-11 14:31:00,9.696,9.82,9.696,9.793,400000.0
2008-11-11 14:32:00,9.719,9.878,9.719,9.723,500000.0
2008-11-11 14:33:00,9.766,9.843,9.727,9.843,400000.0
2008-11-11 14:34:00,9.794,9.837,9.708,9.716,450000.0
2008-11-11 14:35:00,9.813,9.813,9.721,9.731,350000.0
2008-11-11 14:36:00,9.744,9.836,9.718,9.804,450000.0
2008-11-11 14:37:00,9.755,9.842,9.693,9.693,550000.0
2008-11-11 14:38:00,9.808,9.808,9.67,9.716,400000.0
2008-11-11 14:39:00,9.739,9.901,9.719,9.802,800000.0
2008-11-11 14:40:00,9.757,9.858,9.737,9.851,700000.0
2008-11-11 14:41:00,9.774,9.849,9.723,9.849,350000.0
2008-11-11 14:42:00,9.783,9.888,9.76,9.76,450000.0
2008-11-11 14:43:00,9.816,9.903,9.742,9.892,500000.0
2008-11-11 14:44:00,9.743,9.815,9.704,9.815,450000.0
2008-11-11 14:45:00,9.821,9.859,9.721,9.721,400000.0
2008-11-11 14:46:00,9.855,9.855,9.685,9.753,550000.0
2008-11-11 14:47:00,9.82,9.845,9.72,9.836,350000.0
2008-11-11 14:48:00,9.813,9.852,9.744,9.833,400000.0
2008-11-11 14:49:00,9.853,9.869,9.711,9.726,500000.0
2008-11-11 14:50:00,9.757,9.889,9.747,9.832,400000.0
2008-11-11 14:51:00,9.838,9.841,9.75,9.806,350000.0
2008-11-11 14:52:00,9.881,9.881,9.768,9.796,450000.0
2008-11-11 14:53:00,9.801,9.868,9.733,9.857,450000.0
2008-11-11 14:54:00,9.818,9.843,9.733,9.759,400000.0
2008-11-11 14:55:00,9.83,9.838,9.712,9.779,450000.0
2008-11-11 14:56:00,9.838,9.841,9.716,9.841,350000.0
2008-11-11 14:57:00,9.855,9.871,9.752,9.752,350000.0
2008-11-11 14:58:00,9.829,9.83,9.714,9.83,400000.0
2008-11-11 14:59:00,9.806,9.871,9.748,9.75,550000.0
2008-11-11 15:00:00,9.81,9.898,9.768,9.768,350000.0
2008-11-11 15:01:00,9.899,9.899,9.761,9.792,400000.0
2008-11-11 15:02:00,9.87,9.907,9.79,9.839,400000.0
2008-11-11 15:03:00,9.899,9.911,9.781,9.911,450000.0
2008-11-11 15:04:00,9.835,9.906,9.788,9.901,400000.0
2008-11-11 15:05:00,9.902,9.923,9.813,9.836,400000.0
2008-11-11 15:06:00,9.93,9.93,9.777,9.816,400000.0
2008-11-11 15:07:00,9.833,9.943,9.813,9.885,350000.0
2008-11-11 15:08:00,9.772,9.878,9.751,9.848,450000.0
2008-11-11 15:09:00,9.898,9.916,9.785,9.824,450000.0
2008-11-11 15:10:00,9.843,9.912,9.778,9.845,400000.0
2008-11-11 15:11:00,9.871,9.904,9.822,9.897,500000.0
2008-11-11 15:12:00,9.843,9.915,9.821,9.908,350000.0
2008-11-11 15:13:00,9.869,9.938,9.8,9.8,400000.0
2008-11-11 15:14:00,9.825,9.936,9.806,9.837,400000.0
2008-11-11 15:15:00,9.88,9.919,9.837,9.848,350000.0
2008-11-11 15:16:00,9.815,9.966,9.815,9.966,350000.0
2008-11-11 15:17:00,9.81,9.905,9.809,9.869,500000.0
2008-11-11 15:18:00,9.888,9.915,9.783,9.905,450000.0
2008-11-11 15:19:00,9.839,9.94,9.744,9.744,450000.0
2008-11-11 15:20:00,9.833,9.891,9.782,9.801,550000.0
2008-11-11 15:21:00,9.901,9.901,9.734,9.734,400000.0
2008-11-11 15:22:00,9.812,9.879,9.775,9.864,400000.0
2008-11-11 15:23:00,9.839,9.883,9.731,9.794,550000.0
2008-11-11 15:24:00,9.764,9.838,9.714,9.755,600000.0
2008-11-11 15:25:00,9.813,9.846,9.705,9.786,350000.0
2008-11-11 15:26:00,9.835,9.835,9.689,9.689,450000.0
2008-11-11 15:27:00,9.796,9.82,9.669,9.691,450000.0
2008-11-11 15:28:00,9.815,9.815,9.745,9.805,350000.0
2008-11-11 15:29:00,9.856,9.856,9.735,9.789,400000.0
2008-11-11 15:30:00,9.794,9.868,9.705,9.764,400000.0
2008-11-11 15:31:00,9.738,9.856,9.738,9.755,350000.0
2008-11-11 15:32:00,9.873,9.891,9.725,9.791,500000.0
2008-11-11 15:33:00,9.807,9.872,9.777,9.852,350000.0
2008-11-11 15:34:00,9.787,9.871,9.773,9.868,450000.0
2008-11-11 15:35:00,9.878,9.916,9.761,9.844,500000.0
2008-11-11 15:36:00,9.831,9.88,9.748,9.88,550000.0
2008-11-11 15:37:00,9.855,9.918,9.772,9.872,450000.0
2008-11-11 15:38:00,9.851,9.913,9.787,9.787,450000.0
2008-11-11 15:39:00,9.818,9.899,9.807,9.894,350000.0
2008-11-11 15:40:00,9.762,9.831,9.757,9.831,550000.0
2008-11-11 15:41:00,9.839,9.897,9.762,9.784,350000.0
2008-11-11 15:42:00,9.803,9.902,9.765,9.885,400000.0
2008-11-11 15:43:00,9.899,9.899,9.79,9.862,500000.0
2008-11-11 15:44:00,9.903,9.943,9.829,9.923,350000.0
2008-11-11 15:45:00,9.829,9.93,9.807,9.849,450000.0
2008-11-11 15:46:00,9.925,9.93,9.814,9.93,350000.0
2008-11-11 15:47:00,9.879,9.997,9.811,9.846,550000.0
2008-11-11 15:48:00,9.849,9.892,9.803,9.839,350000.0
2008-11-11 15:49:00,9.917,9.978,9.883,9.978,350000.0
2008-11-11 15:50:00,9.963,9.974,9.86,9.864,550000.0
2008-11-11 15:51:00,9.818,9.928,9.795,9.928,500000.0
2008-11-11 15:52:00,9.829,9.939,9.813,9.813,350000.0
2008-11-11 15:53:00,9.856,9.945,9.829,9.911,400000.0
2008-11-11 15:54:00,9.912,9.951,9.811,9.883,450000.0
2008-11-11 15:55:00,9.836,9.979,9.792,9.857,550000.0
2008-11-11 15:56:00,9.968,9.968,9.8,9.8,450000.0
2008-11-11 15:57:00,9.851,9.923,9.795,9.923,500000.0
2008-11-11 15:58:00,9.905,9.919,9.79,9.919,500000.0
2008-11-11 15:59:00,9.92,9.92,9.807,9.822,450000.0
2008-11-11 16:00:00,9.739,9.878,9.739,9.871,550000.0
2008-11-11 16:01:00,9.868,9.908,9.754,9.829,450000.0
2008-11-11 16:02:00,9.781,9.905,9.745,9.842,550000.0
2008-11-11 16:03:00,9.836,9.872,9.776,9.809,400000.0
2008-11-11 16:04:00,9.784,9.925,9.77,9.911,400000.0
2008-11-11 16:05:00,9.922,9.949,9.791,9.791,650000.0
2008-11-11 16:06:00,9.799,9.868,9.794,9.802,500000.0
2008-11-11 16:07:00,9.914,9.914,9.798,9.798,500000.0
2008-11-11 16:08:00,9.774,9.915,9.774,9.842,450000.0
2008-11-11 16:09:00,9.772,9.944,9.772,9.944,350000.0
2008-11-11 16:10:00,9.91,9.936,9.813,9.852,400000.0
2008-11-11 16:11:00,9.839,9.919,9.818,9.877,550000.0
2008-11-11 16:12:00,9.859,9.961,9.838,9.961,400000.0
2008-11-11 16:13:00,9.895,9.955,9.869,9.877,350000.0
2008-11-11 16:14:00,9.915,9.927,9.838,9.866,350000.0
2008-11-11 16:15:00,9.891,9.926,9.801,9.882,550000.0
2008-11-11 16:16:00,9.863,9.95,9.807,9.922,550000.0
2008-11-11 16:17:00,9.914,9.964,9.85,9.964,350000.0
2008-11-11 16:18:00,9.905,9.928,9.795,9.901,400000.0
2008-11-11 16:19:00,9.825,9.941,9.825,9.94,500000.0
2008-11-11 16:20:00,9.941,9.941,9.799,9.932,550000.0
2008-11-11 16:21:00,9.822,9.925,9.776,9.776,400000.0
2008-11-11 16:22:00,9.905,9.905,9.788,9.853,450000.0
2008-11-11 16:23:00,9.83,9.975,9.83,9.836,400000.0
2008-11-11 16:24:00,9.877,9.919,9.797,9.919,400000.0
2008-11-11 16:25:00,9.916,9.982,9.821,9.903,450000.0
2008-11-11 16:26:00,9.876,9.939,9.757,9.757,550000.0
2008-11-11 16:27:00,9.908,9.95,9.812,9.95,650000.0
2008-11-11 16:28:00,9.919,9.942,9.819,9.915,550000.0
2008-11-11 16:29:00,9.886,9.964,9.864,9.891,400000.0
2008-11-11 16:30:00,9.999,9.999,9.851,9.881,600000.0
2008-11-11 16:31:00,9.981,9.981,9.817,9.837,500000.0
2008-11-11 16:32:00,9.914,9.94,9.815,9.94,450000.0
2008-11-11 16:33:00,9.885,9.932,9.81,9.842,550000.0
2008-11-11 16:34:00,9.954,9.962,9.841,9.841,350000.0
2008-11-11 16:35:00,9.823,9.862,9.77,9.806,400000.0
2008-11-11 16:36:00,9.898,9.949,9.811,9.83,400000.0
2008-11-11 16:37:00,9.882,9.921,9.818,9.851,500000.0
2008-11-11 16:38:00,9.792,9.992,9.792,9.852,450000.0
2008-11-11 16:39:00,9.946,9.952,9.864,9.952,500000.0
2008-11-11 16:40:00,9.854,9.941,9.854,9.896,450000.0
2008-11-11 16:41:00,9.859,9.959,9.803,9.915,400000.0
2008-11-11 16:42:00,9.939,9.964,9.809,9.953,700000.0
2008-11-11 16:43:00,9.899,9.979,9.834,9.947,550000.0
2008-11-11 16:44:00,9.909,9.939,9.835,9.896,400000.0
2008-11-11 16:45:00,9.843,9.956,9.812,9.943,350000.0
2008-11-11 16:46:00,9.914,9.947,9.832,9.879,500000.0
2008-11-11 16:47:00,9.81,9.934,9.768,9.81,600000.0
2008-11-11 16:48:00,9.897,9.939,9.791,9.842,400000.0
2008-11-11 16:49:00,9.899,9.932,9.814,9.814,450000.0
2008-11-11 16:50:00,9.917,9.917,9.756,9.789,500000.0
2008-11-11 16:51:00,9.858,9.941,9.779,9.779,500000.0
2008-11-11 16:52:00,9.87,9.884,9.755,9.785,500000.0
2008-11-11 16:53:00,9.903,9.903,9.795,9.836,400000.0
2008-11-11 16:54:00,9.914,9.914,9.816,9.856,400000.0
2008-11-11 16:55:00,9.93,9.944,9.791,9.944,500000.0
2008-11-11 16:56:00,9.832,9.92,9.806,9.819,400000.0
2008-11-11 16:57:00,9.875,9.956,9.793,9.938,350000.0
2008-11-11 16:58:00,9.877,9.895,9.736,9.736,550000.0
2008-11-11 16:59:00,9.825,9.904,9.812,9.812,400000.0
2008-11-11 17:00:00,9.821,9.908,9.778,9.888,350000.0
2008-11-11 17:01:00,9.902,9.902,9.74,9.843,450000.0
2008-11-11 17:02:00,9.798,9.894,9.798,9.806,400000.0
2008-11-11 17:03:00,9.838,9.889,9.783,9.783,450000.0
2008-11-11 17:04:00,9.823,9.906,9.785,9.843,350000.0
2008-11-11 17:05:00,9.879,9.879,9.721,9.835,400000.0
2008-11-11 17:06:00,9.862,9.885,9.781,9.885,350000.0
2008-11-11 17:07:00,9.841,9.936,9.803,9.815,550000.0
2008-11-11 17:08:00,9.931,9.931,9.802,9.802,350000.0
2008-11-11 17:09:00,9.775,9.934,9.775,9.908,450000.0
2008-11-11 17:10:00,9.826,9.882,9.757,9.757,500000.0
2008-11-11 17:11:00,9.807,9.934,9.807,9.829,550000.0
2008-11-11 17:12:00,9.818,9.914,9.802,9.914,400000.0
2008-11-11 17:13:00,9.807,9.949,9.807,9.83,600000.0
2008-11-11 17:14:00,9.845,9.856,9.801,9.801,350000.0
2008-11-11 17:15:00,9.847,9.879,9.754,9.777,350000.0
2008-11-11 17:16:00,9.89,9.89,9.728,9.849,450000.0
2008-11-11 17:17:00,9.84,9.903,9.782,9.843,400000.0
2008-11-11 17:18:00,9.814,9.935,9.792,9.934,400000.0
2008-11-11 17:19:00,9.9,9.959,9.805,9.867,550000.0
2008-11-11 17:20:00,9.906,9.918,9.795,9.815,350000.0
2008-11-11 17:21:00,9.806,9.916,9.763,9.883,550000.0
2008-11-11 17:22:00,9.889,9.903,9.787,9.787,400000.0
2008-11-11 17:23:00,9.903,9.903,9.772,9.772,550000.0
2008-11-11 17:24:00,9.838,9.886,9.77,9.878,450000.0
2008-11-11 17:25:00,9.873,9.964,9.816,9.864,450000.0
2008-11-11 17:26:00,9.812,9.976,9.812,9.852,450000.0
2008-11-11 17:27:00,9.93,9.937,9.818,9.866,650000.0
2008-11-11 17:28:00,9.881,9.965,9.831,9.938,550000.0
2008-11-11 17:29:00,9.801,9.924,9.795,9.924,400000.0
2008-11-11 17:30:00,9.867,9.884,9.766,9.859,350000.0
2008-11-11 17:31:00,9.842,9.904,9.747,9.855,600000.0
2008-11-11 17:32:00,9.825,9.923,9.819,9.874,400000.0
2008-11-11 17:33:00,9.936,9.936,9.771,9.809,350000.0
2008-11-11 17:34:00,9.802,9.916,9.789,9.855,500000.0
2008-11-11 17:35:00,9.903,9.903,9.752,9.821,500000.0
2008-11-11 17:36:00,9.902,9.902,9.724,9.878,400000.0
2008-11-11 17:37:00,9.875,9.882,9.772,9.833,500000.0
2008-11-11 17:38:00,9.829,9.829,9.681,9.781,350000.0
2008-11-11 17:39:00,9.836,9.846,9.737,9.77,350000.0
2008-11-11 17:40:00,9.863,9.863,9.751,9.861,550000.0
2008-11-11 17:41:00,9.793,9.88,9.735,9.88,550000.0
2008-11-11 17:42:00,9.771,9.904,9.771,9.904,500000.0
2008-11-11 17:43:00,9.775,9.873,9.775,9.809,550000.0
2008-11-11 17:44:00,9.793,9.868,9.7,9.764,350000.0
2008-11-11 17:45:00,9.769,9.816,9.719,9.758,550000.0
2008-11-11 17:46:00,9.736,9.768,9.632,9.639,350000.0
2008-11-11 17:47:00,9.731,9.788,9.651,9.654,550000.0
2008-11-11 17:48:00,9.733,9.733,9.621,9.725,400000.0
2008-11-11 17:49:00,9.611,9.742,9.607,9.723,650000.0
2008-11-11 17:50:00,9.67,9.736,9.612,9.641,350000.0
2008-11-11 17:51:00,9.677,9.726,9.603,9.724,550000.0
2008-11-11 17:52:00,9.736,9.736,9.518,9.646,400000.0
2008-11-11 17:53:00,9.57,9.667,9.57,9.592,500000.0
2008-11-11 17:54:00,9.604,9.674,9.535,9.565,350000.0
2008-11-11 17:55:00,9.559,9.601,9.509,9.519,550000.0
2008-11-11 17:56:00,9.502,9.587,9.466,9.551,500000.0
2008-11-11 17:57:00,9.484,9.565,9.472,9.56,400000.0
2008-11-11 17:58:00,9.555,9.574,9.459,9.477,500000.0
2008-11-11 17:59:00,9.45,9.568,9.444,9.568,350000.0
2008-11-11 18:00:00,9.549,9.606,9.468,9.468,400000.0
2008-11-11 18:01:00,9.499,9.577,9.499,9.512,400000.0
2008-11-11 18:02:00,9.557,9.575,9.46,9.491,450000.0
2008-11-11 18:03:00,9.522,9.528,9.434,9.523,450000.0
2008-11-11 18:04:00,9.563,9.595,9.468,9.509,550000.0
2008-11-11 18:05:00,9.576,9.585,9.449,9.499,750000.0
2008-11-11 18:06:00,9.604,9.604,9.437,9.456,500000.0
2008-11-11 18:07:00,9.557,9.623,9.44,9.609,400000.0
2008-11-11 18:08:00,9.615,9.615,9.497,9.571,400000.0
2008-11-11 18:09:00,9.482,9.585,9.452,9.512,350000.0
2008-11-11 18:10:00,9.533,9.586,9.461,9.586,400000.0
2008-11-11 18:11:00,9.496,9.598,9.46,9.579,450000.0
2008-11-11 18:12:00,9.594,9.594,9.455,9.555,400000.0
2008-11-11 18:13:00,9.467,9.575,9.46,9.555,450000.0
2008-11-11 18:14:00,9.553,9.588,9.452,9.556,350000.0
2008-11-11 18:15:00,9.457,9.591,9.457,9.591,350000.0
2008-11-11 18:16:00,9.614,9.614,9.478,9.56,550000.0
2008-11-11 18:17:00,9.603,9.655,9.503,9.562,500000.0
2008-11-11 18:18:00,9.509,9.623,9.509,9.553,450000.0
2008-11-11 18:19:00,9.66,9.66,9.515,9.619,500000.0
2008-11-11 18:20:00,9.534,9.635,9.534,9.566,550000.0
2008-11-11 18:21:00,9.59,9.614,9.513,9.547,550000.0
2008-11-11 18:22:00,9.602,9.626,9.516,9.585,450000.0
2008-11-11 18:23:00,9.556,9.62,9.469,9.62,550000.0
2008-11-11 18:24:00,9.54,9.621,9.488,9.621,350000.0
2008-11-11 18:25:00,9.437,9.588,9.432,9.442,1950000.0
2008-11-11 18:26:00,9.462,9.592,9.462,9.553,400000.0
2008-11-11 18:27:00,9.509,9.603,9.473,9.507,350000.0
2008-11-11 18:28:00,9.573,9.614,9.533,9.614,350000.0
2008-11-11 18:29:00,9.545,9.584,9.487,9.546,450000.0
2008-11-11 18:30:00,9.534,9.594,9.484,9.484,400000.0
2008-11-11 18:31:00,9.549,9.632,9.521,9.547,1550000.0
2008-11-11 18:32:00,9.567,9.674,9.501,9.575,550000.0
2008-11-11 18:33:00,9.6,9.6,9.463,9.518,350000.0
2008-11-11 18:34:00,9.54,9.599,9.49,9.549,250000.0
2008-11-11 18:35:00,9.559,9.622,9.55,9.552,350000.0
2008-11-11 18:36:00,9.631,9.641,9.55,9.594,400000.0
2008-11-11 18:37:00,9.544,9.606,9.52,9.606,400000.0
2008-11-11 18:38:00,9.519,9.616,9.519,9.598,450000.0
2008-11-11 18:39:00,9.604,9.618,9.513,9.57,350000.0
2008-11-11 18:40:00,9.545,9.636,9.515,9.619,500000.0
2008-11-11 18:41:00,9.629,9.661,9.53,9.625,500000.0
2008-11-11 18:42:00,9.632,9.716,9.522,9.619,550000.0
2008-11-11 18:43:00,9.654,9.655,9.551,9.608,500000.0
2008-11-11 18:44:00,9.608,9.651,9.53,9.651,350000.0
2008-11-11 18:45:00,9.612,9.655,9.562,9.562,400000.0
2008-11-11 18:46:00,9.675,9.697,9.547,9.627,550000.0
2008-11-11 18:47:00,9.611,9.662,9.519,9.558,550000.0
2008-11-11 18:48:00,9.64,9.65,9.561,9.622,1900000.0
2008-11-11 18:49:00,9.611,9.669,9.532,9.582,450000.0
2008-11-11 18:50:00,9.643,9.643,9.535,9.598,350000.0
2008-11-11 18:51:00,9.599,9.637,9.465,9.573,550000.0
2008-11-11 18:52:00,9.564,9.663,9.56,9.623,350000.0
2008-11-11 18:53:00,9.597,9.63,9.526,9.621,450000.0
2008-11-11 18:54:00,9.639,9.659,9.522,9.604,400000.0
2008-11-11 18:55:00,9.582,9.658,9.574,9.604,450000.0
2008-11-11 18:56:00,9.647,9.647,9.527,9.604,350000.0
2008-11-11 18:57:00,9.496,9.641,9.496,9.602,350000.0
2008-11-11 18:58:00,9.63,9.637,9.551,9.633,1250000.0
2008-11-11 18:59:00,9.599,9.663,9.531,9.627,1500000.0
2008-11-11 19:00:00,9.613,9.648,9.55,9.648,400000.0
2008-11-11 19:01:00,9.572,9.621,9.527,9.604,500000.0
2008-11-11 19:02:00,9.598,9.679,9.562,9.618,350000.0
2008-11-11 19:03:00,9.553,9.676,9.553,9.574,450000.0
2008-11-11 19:04:00,9.505,9.614,9.505,9.597,450000.0
2008-11-11 19:05:00,9.553,9.636,9.521,9.636,400000.0
2008-11-11 19:06:00,9.598,9.66,9.486,9.566,400000.0
2008-11-11 19:07:00,9.617,9.632,9.56,9.632,350000.0
2008-11-11 19:08:00,9.61,9.637,9.559,9.561,450000.0
2008-11-11 19:09:00,9.504,9.591,9.5,9.511,550000.0
2008-11-11 19:10:00,9.591,9.591,9.517,9.543,500000.0
2008-11-11 19:11:00,9.566,9.618,9.474,9.618,550000.0
2008-11-11 19:12:00,9.621,9.632,9.514,9.551,550000.0
2008-11-11 19:13:00,9.539,9.612,9.534,9.545,550000.0
2008-11-11 19:14:00,9.541,9.627,9.513,9.575,350000.0
2008-11-11 19:15:00,9.588,9.661,9.514,9.619,550000.0
2008-11-11 19:16:00,9.621,9.656,9.497,9.497,350000.0
2008-11-11 19:17:00,9.617,9.639,9.508,9.582,350000.0
2008-11-11 19:18:00,9.602,9.602,9.477,9.477,500000.0
2008-11-11 19:19:00,9.607,9.622,9.506,9.622,350000.0
2008-11-11 19:20:00,9.611,9.625,9.53,9.596,250000.0
2008-11-11 19:21:00,9.619,9.619,9.503,9.503,400000.0
2008-11-11 19:22:00,9.528,9.603,9.485,9.516,350000.0
2008-11-11 19:23:00,9.486,9.524,9.473,9.473,350000.0
2008-11-11 19:24:00,9.59,9.627,9.502,9.583,550000.0
2008-11-11 19:25:00,9.603,9.603,9.432,9.555,450000.0
2008-11-11 19:26:00,9.566,9.614,9.461,9.461,450000.0
2008-11-11 19:27:00,9.626,9.626,9.485,9.519,400000.0
2008-11-11 19:28:00,9.546,9.618,9.512,9.589,450000.0
2008-11-11 19:29:00,9.638,9.638,9.5,9.504,500000.0
2008-11-11 19:30:00,9.546,9.615,9.536,9.536,400000.0
2008-11-11 19:31:00,9.541,9.584,9.521,9.568,450000.0
2008-11-11 19:32:00,9.606,9.626,9.526,9.552,400000.0
2008-11-11 19:33:00,9.554,9.61,9.521,9.604,500000.0
2008-11-11 19:34:00,9.515,9.624,9.51,9.563,400000.0
2008-11-11 19:35:00,9.523,9.619,9.523,9.57,350000.0
2008-11-11 19:36:00,9.585,9.614,9.486,9.523,350000.0
2008-11-11 19:37:00,9.629,9.629,9.481,9.52,550000.0
2008-11-11 19:38:00,9.625,9.625,9.505,9.609,400000.0
2008-11-11 19:39:00,9.624,9.624,9.465,9.515,400000.0
2008-11-11 19:40:00,9.633,9.633,9.513,9.553,400000.0
2008-11-11 19:41:00,9.601,9.641,9.496,9.639,500000.0
2008-11-11 19:42:00,9.602,9.632,9.527,9.591,400000.0
2008-11-11 19:43:00,9.585,9.647,9.511,9.562,500000.0
2008-11-11 19:44:00,9.571,9.666,9.571,9.61,400000.0
2008-11-11 19:45:00,9.658,9.658,9.488,9.621,400000.0
2008-11-11 19:46:00,9.603,9.657,9.529,9.529,350000.0
2008-11-11 19:47:00,9.605,9.635,9.519,9.599,400000.0
2008-11-11 19:48:00,9.595,9.631,9.514,9.605,400000.0
2008-11-11 19:49:00,9.621,9.662,9.534,9.637,400000.0
2008-11-11 19:50:00,9.6,9.693,9.566,9.63,400000.0
2008-11-11 19:51:00,9.613,9.636,9.503,9.53,400000.0
2008-11-11 19:52:00,9.624,9.667,9.558,9.663,450000.0
2008-11-11 19:53:00,9.617,9.641,9.564,9.608,400000.0
2008-11-11 19:54:00,9.557,9.619,9.502,9.561,400000.0
2008-11-11 19:55:00,9.573,9.667,9.573,9.667,350000.0
2008-11-11 19:56:00,9.574,9.707,9.574,9.647,450000.0
2008-11-11 19:57:00,9.552,9.655,9.55,9.644,400000.0
2008-11-11 19:58:00,9.685,9.685,9.566,9.566,350000.0
2008-11-11 19:59:00,9.645,9.683,9.574,9.574,350000.0
2008-11-11 20:00:00,9.648,9.689,9.544,9.648,450000.0
2008-11-11 20:01:00,9.624,9.685,9.55,9.62,500000.0
2008-11-11 20:02:00,9.572,9.631,9.542,9.593,350000.0
2008-11-11 20:03:00,9.686,9.686,9.549,9.631,550000.0
2008-11-11 20:04:00,9.678,9.705,9.581,9.644,350000.0
2008-11-11 20:05:00,9.697,9.713,9.597,9.67,550000.0
2008-11-11 20:06:00,9.652,9.714,9.569,9.69,500000.0
2008-11-11 20:07:00,9.649,9.723,9.588,9.685,500000.0
2008-11-11 20:08:00,9.712,9.727,9.592,9.64,450000.0
2008-11-11 20:09:00,9.634,9.731,9.618,9.731,400000.0
2008-11-11 20:10:00,9.719,9.754,9.605,9.686,550000.0
2008-11-11 20:11:00,9.676,9.736,9.61,9.621,550000.0
2008-11-11 20:12:00,9.72,9.72,9.592,9.714,350000.0
2008-11-11 20:13:00,9.668,9.767,9.603,9.741,350000.0
2008-11-11 20:14:00,9.66,9.764,9.66,9.743,350000.0
2008-11-11 20:15:00,9.658,9.748,9.658,9.731,550000.0
2008-11-11 20:16:00,9.666,9.726,9.625,9.701,400000.0
2008-11-11 20:17:00,9.689,9.802,9.642,9.759,350000.0
2008-11-11 20:18:00,9.783,9.783,9.696,9.719,350000.0
2008-11-11 20:19:00,9.787,9.787,9.655,9.776,350000.0
2008-11-11 20:20:00,9.771,9.806,9.632,9.77,400000.0
2008-11-11 20:21:00,9.791,9.791,9.641,9.717,400000.0
2008-11-11 20:22:00,9.674,9.799,9.665,9.764,400000.0
2008-11-11 20:23:00,9.76,9.762,9.686,9.693,300000.0
2008-11-11 20:24:00,9.642,9.787,9.635,9.787,500000.0
2008-11-11 20:25:00,9.7,9.78,9.615,9.678,450000.0
2008-11-11 20:26:00,9.65,9.782,9.65,9.762,350000.0
2008-11-11 20:27:00,9.749,9.765,9.631,9.714,450000.0
2008-11-11 20:28:00,9.656,9.737,9.596,9.706,350000.0
2008-11-11 20:29:00,9.619,9.752,9.619,9.731,500000.0
2008-11-11 20:30:00,9.687,9.759,9.639,9.639,550000.0
2008-11-11 20:31:00,9.67,9.67,9.613,9.613,200000.0
2008-11-11 20:32:00,9.77,9.776,9.63,9.701,300000.0
2008-11-11 20:33:00,9.716,9.8,9.666,9.687,500000.0
2008-11-11 20:34:00,9.721,9.721,9.65,9.669,300000.0
2008-11-11 20:35:00,9.767,9.767,9.728,9.728,100000.0
2008-11-11 20:36:00,9.759,9.792,9.684,9.688,450000.0
2008-11-11 20:37:00,9.646,9.739,9.623,9.739,350000.0
2008-11-11 20:38:00,9.756,9.756,9.62,9.62,250000.0
2008-11-11 20:39:00,9.745,9.745,9.618,9.741,350000.0
2008-11-11 20:40:00,9.676,9.746,9.595,9.746,550000.0
2008-11-11 20:41:00,9.761,9.761,9.641,9.697,300000.0
2008-11-11 20:42:00,9.778,9.778,9.664,9.723,350000.0
2008-11-11 20:43:00,9.738,9.75,9.582,9.75,350000.0
2008-11-11 20:44:00,9.736,9.775,9.663,9.775,350000.0
2008-11-11 20:45:00,9.657,9.751,9.643,9.643,400000.0
2008-11-11 20:46:00,9.647,9.762,9.623,9.623,400000.0
2008-11-11 20:47:00,9.645,9.784,9.622,9.678,400000.0
2008-11-11 20:48:00,9.643,9.753,9.607,9.753,350000.0
2008-11-11 20:49:00,9.708,9.757,9.597,9.757,350000.0
2008-11-11 20:50:00,9.623,9.728,9.623,9.629,400000.0
2008-11-11 20:51:00,9.687,9.779,9.652,9.675,500000.0
2008-11-11 20:52:00,9.754,9.829,9.659,9.718,500000.0
2008-11-11 20:53:00,9.668,9.781,9.655,9.661,500000.0
2008-11-11 20:54:00,9.762,9.762,9.609,9.708,250000.0
2008-11-11 20:55:00,9.687,9.769,9.687,9.769,300000.0
2008-11-11 20:56:00,9.786,9.786,9.67,9.707,250000.0
2008-11-11 20:59:00,9.731,9.761,9.668,9.759,350000.0
2008-11-11 21:00:00,9.672,9.797,9.672,9.717,650000.0
2008-11-11 21:01:00,9.621,9.734,9.608,9.732,450000.0
2008-11-11 21:02:00,9.741,9.813,9.712,9.712,550000.0
2008-11-11 21:03:00,9.687,9.792,9.659,9.696,550000.0
2008-11-11 21:04:00,9.768,9.789,9.671,9.769,550000.0
2008-11-11 21:05:00,9.759,9.759,9.648,9.704,300000.0
2008-11-11 21:06:00,9.695,9.781,9.674,9.679,550000.0
2008-11-11 21:07:00,9.767,9.767,9.589,9.691,550000.0
2008-11-11 21:08:00,9.757,9.772,9.629,9.728,400000.0
2008-11-11 21:09:00,9.671,9.76,9.636,9.654,350000.0
2008-11-11 21:10:00,9.706,9.741,9.592,9.646,800000.0
2008-11-11 21:11:00,9.61,9.756,9.61,9.728,500000.0
2008-11-11 21:12:00,9.64,9.784,9.64,9.662,550000.0
2008-11-11 21:13:00,9.737,9.781,9.664,9.694,550000.0
2008-11-11 21:14:00,9.663,9.796,9.663,9.68,350000.0
2008-11-11 21:15:00,9.629,9.736,9.621,9.641,350000.0
2008-11-11 21:16:00,9.674,9.758,9.642,9.701,550000.0
2008-11-11 21:17:00,9.73,9.73,9.622,9.622,150000.0
2008-11-11 21:18:00,9.67,9.711,9.625,9.628,250000.0
2008-11-11 21:19:00,9.684,9.719,9.541,9.719,450000.0
2008-11-11 21:20:00,9.73,9.811,9.637,9.658,950000.0
2008-11-11 21:21:00,9.757,9.757,9.572,9.633,550000.0
2008-11-11 21:22:00,9.649,9.758,9.625,9.625,550000.0
2008-11-11 21:23:00,9.695,9.731,9.604,9.661,450000.0
2008-11-11 21:24:00,9.718,9.753,9.624,9.696,450000.0
2008-11-11 21:25:00,9.689,9.77,9.685,9.696,400000.0
2008-11-11 21:26:00,9.685,9.771,9.636,9.655,350000.0
2008-11-11 21:27:00,9.724,9.724,9.535,9.677,550000.0
2008-11-11 21:28:00,9.663,9.768,9.648,9.655,400000.0
2008-11-11 21:29:00,9.724,9.724,9.587,9.637,300000.0
2008-11-11 21:30:00,9.659,9.737,9.613,9.613,550000.0
2008-11-11 21:31:00,9.703,9.808,9.663,9.691,550000.0
2008-11-11 21:32:00,9.781,9.781,9.643,9.758,450000.0
2008-11-11 21:33:00,9.787,9.787,9.646,9.646,400000.0
2008-11-11 21:34:00,9.757,9.807,9.674,9.806,500000.0
2008-11-11 21:35:00,9.801,9.801,9.652,9.652,350000.0
2008-11-11 21:36:00,9.684,9.81,9.672,9.81,350000.0
2008-11-11 21:37:00,9.73,9.73,9.73,9.73,50000.0
2008-11-11 21:38:00,9.707,9.808,9.697,9.803,600000.0
2008-11-11 21:39:00,9.762,9.796,9.683,9.782,500000.0
2008-11-11 21:40:00,9.682,9.771,9.682,9.734,550000.0
2008-11-11 21:41:00,9.721,9.737,9.664,9.674,250000.0
2008-11-11 21:42:00,9.702,9.76,9.647,9.706,300000.0
2008-11-11 21:44:00,9.668,9.726,9.626,9.626,350000.0
2008-11-11 21:45:00,9.717,9.751,9.614,9.75,550000.0
2008-11-11 21:46:00,9.715,9.715,9.607,9.649,550000.0
2008-11-11 21:47:00,9.761,9.761,9.717,9.756,300000.0
2008-11-11 21:48:00,9.623,9.756,9.623,9.673,150000.0
2008-11-11 21:49:00,9.714,9.716,9.601,9.676,550000.0
2008-11-11 21:50:00,9.719,9.756,9.626,9.718,900000.0
2008-11-11 21:51:00,9.712,9.741,9.613,9.613,300000.0
2008-11-11 21:52:00,9.646,9.778,9.646,9.733,550000.0
2008-11-11 21:53:00,9.712,9.739,9.597,9.689,550000.0
2008-11-11 21:54:00,9.639,9.639,9.595,9.595,100000.0
2008-11-11 21:55:00,9.678,9.712,9.578,9.578,200000.0
2008-11-11 21:56:00,9.653,9.743,9.609,9.684,550000.0
2008-11-11 21:57:00,9.679,9.721,9.603,9.721,350000.0
2008-11-11 21:58:00,9.74,9.74,9.612,9.705,400000.0
2008-11-11 21:59:00,9.734,9.748,9.614,9.68,500000.0
2008-11-11 22:00:00,9.696,9.732,9.635,9.664,550000.0
2008-11-11 22:01:00,9.654,9.676,9.57,9.659,350000.0
2008-11-11 22:02:00,9.657,9.714,9.605,9.683,550000.0
2008-11-11 22:03:00,9.702,9.702,9.615,9.615,100000.0
2008-11-11 22:04:00,9.67,9.761,9.639,9.677,450000.0
2008-11-11 22:05:00,9.763,9.769,9.668,9.679,400000.0
2008-11-11 22:06:00,9.714,9.753,9.624,9.753,150000.0
2008-11-11 22:07:00,9.649,9.724,9.633,9.696,300000.0
2008-11-11 22:09:00,9.693,9.744,9.6,9.691,550000.0
2008-11-11 22:10:00,9.631,9.766,9.62,9.729,400000.0
2008-11-11 22:11:00,9.721,9.742,9.635,9.635,400000.0
2008-11-11 22:12:00,9.694,9.715,9.694,9.715,100000.0
2008-11-11 22:13:00,9.715,9.715,9.548,9.591,550000.0
2008-11-11 22:14:00,9.647,9.729,9.624,9.664,450000.0
2008-11-11 22:15:00,9.623,9.733,9.623,9.727,400000.0
2008-11-11 22:16:00,9.619,9.739,9.583,9.583,500000.0
2008-11-11 22:17:00,9.698,9.698,9.575,9.616,400000.0
2008-11-11 22:18:00,9.614,9.679,9.614,9.679,100000.0
2008-11-11 22:19:00,9.646,9.78,9.646,9.658,300000.0
2008-11-11 22:20:00,9.739,9.739,9.651,9.651,350000.0
2008-11-11 22:21:00,9.694,9.718,9.669,9.669,250000.0
2008-11-11 22:22:00,9.648,9.712,9.648,9.712,150000.0
2008-11-11 22:23:00,9.634,9.76,9.634,9.691,450000.0
2008-11-11 22:25:00,9.748,9.748,9.619,9.674,250000.0
2008-11-11 22:26:00,9.701,9.723,9.701,9.723,100000.0
2008-11-11 22:27:00,9.69,9.734,9.66,9.665,350000.0
2008-11-11 22:28:00,9.724,9.724,9.638,9.721,400000.0
2008-11-11 22:30:00,9.683,9.713,9.542,9.647,700000.0
2008-11-11 22:31:00,9.617,9.742,9.604,9.695,250000.0
2008-11-11 22:33:00,9.733,9.733,9.655,9.655,100000.0
2008-11-11 22:34:00,9.633,9.713,9.591,9.691,500000.0
2008-11-11 22:35:00,9.66,9.719,9.603,9.653,600000.0
2008-11-11 22:36:00,9.635,9.742,9.616,9.655,400000.0
2008-11-11 22:37:00,9.63,9.746,9.63,9.746,100000.0
2008-11-11 22:38:00,9.692,9.772,9.669,9.772,500000.0
2008-11-11 22:39:00,9.7,9.779,9.688,9.688,400000.0
2008-11-11 22:40:00,9.747,9.747,9.6,9.63,250000.0
2008-11-11 22:41:00,9.765,9.765,9.632,9.657,650000.0
2008-11-11 22:42:00,9.598,9.746,9.598,9.735,550000.0
2008-11-11 22:43:00,9.687,9.746,9.652,9.652,150000.0
2008-11-11 22:44:00,9.7,9.719,9.595,9.719,200000.0
2008-11-11 22:45:00,9.733,9.743,9.733,9.743,100000.0
2008-11-11 22:47:00,9.7,9.7,9.527,9.552,400000.0
2008-11-11 22:48:00,9.643,9.753,9.643,9.676,300000.0
2008-11-11 22:49:00,9.74,9.74,9.653,9.708,250000.0
2008-11-11 22:50:00,9.728,9.731,9.637,9.731,350000.0
2008-11-11 22:51:00,9.713,9.774,9.693,9.712,450000.0
2008-11-11 22:52:00,9.747,9.747,9.651,9.728,350000.0
2008-11-11 22:53:00,9.691,9.691,9.685,9.688,150000.0
2008-11-11 22:54:00,9.699,9.768,9.607,9.657,500000.0
2008-11-11 22:55:00,9.782,9.782,9.642,9.782,650000.0
2008-11-11 22:56:00,9.748,9.78,9.724,9.724,250000.0
2008-11-11 22:57:00,9.706,9.739,9.633,9.633,250000.0
2008-11-11 22:58:00,9.69,9.761,9.685,9.685,450000.0
2008-11-11 22:59:00,9.708,9.729,9.589,9.676,1100000.0
2008-11-11 23:00:00,9.663,9.766,9.663,9.708,500000.0
2008-11-11 23:01:00,9.732,9.732,9.628,9.689,400000.0
2008-11-11 23:02:00,9.686,9.766,9.676,9.742,350000.0
2008-11-11 23:03:00,9.676,9.756,9.584,9.708,450000.0
2008-11-11 23:04:00,9.666,9.736,9.666,9.695,350000.0
2008-11-11 23:05:00,9.705,9.71,9.562,9.709,400000.0
2008-11-11 23:06:00,9.726,9.739,9.672,9.739,400000.0
2008-11-11 23:07:00,9.695,9.73,9.55,9.587,400000.0
2008-11-11 23:09:00,9.729,9.729,9.584,9.705,400000.0
2008-11-11 23:10:00,9.721,9.721,9.679,9.712,150000.0
2008-11-11 23:11:00,9.694,9.743,9.694,9.704,400000.0
2008-11-11 23:12:00,9.712,9.743,9.606,9.723,450000.0
2008-11-11 23:13:00,9.74,9.746,9.691,9.693,400000.0
2008-11-11 23:15:00,9.679,9.751,9.679,9.729,350000.0
2008-11-11 23:16:00,9.727,9.732,9.711,9.718,250000.0
2008-11-11 23:17:00,9.685,9.721,9.585,9.721,350000.0
2008-11-11 23:18:00,9.73,9.736,9.618,9.618,300000.0
2008-11-11 23:19:00,9.714,9.765,9.627,9.734,750000.0
2008-11-11 23:20:00,9.686,9.75,9.667,9.705,350000.0
2008-11-11 23:21:00,9.731,9.753,9.647,9.647,150000.0
2008-11-11 23:22:00,9.595,9.743,9.595,9.661,400000.0
2008-11-11 23:23:00,9.73,9.771,9.721,9.736,300000.0
2008-11-11 23:24:00,9.726,9.759,9.678,9.714,300000.0
2008-11-11 23:25:00,9.73,9.73,9.709,9.709,150000.0
2008-11-11 23:26:00,9.726,9.726,9.645,9.645,100000.0
2008-11-11 23:27:00,9.657,9.721,9.657,9.661,300000.0
2008-11-11 23:28:00,9.63,9.765,9.63,9.739,450000.0
2008-11-11 23:29:00,9.745,9.745,9.643,9.745,550000.0
2008-11-11 23:30:00,9.652,9.823,9.652,9.758,550000.0
2008-11-11 23:32:00,9.613,9.756,9.613,9.722,600000.0
2008-11-11 23:33:00,9.674,9.745,9.591,9.715,350000.0
2008-11-11 23:34:00,9.737,9.745,9.592,9.693,550000.0
2008-11-11 23:36:00,9.713,9.748,9.69,9.69,350000.0
2008-11-11 23:37:00,9.728,9.744,9.613,9.703,850000.0
2008-11-11 23:40:00,9.717,9.724,9.582,9.582,700000.0
2008-11-11 23:42:00,9.711,9.756,9.606,9.713,350000.0
2008-11-11 23:44:00,9.718,9.718,9.581,9.68,350000.0
2008-11-11 23:46:00,9.723,9.732,9.593,9.732,600000.0
2008-11-11 23:48:00,9.676,9.751,9.642,9.704,300000.0
2008-11-11 23:49:00,9.697,9.754,9.68,9.68,350000.0
2008-11-11 23:50:00,9.625,9.695,9.602,9.691,350000.0
2008-11-11 23:51:00,9.688,9.717,9.644,9.688,250000.0
2008-11-11 23:57:00,9.648,9.707,9.58,9.66,400000.0
2008-11-11 23:58:00,9.611,9.694,9.598,9.649,200000.0
2008-11-11 23:59:00,9.703,9.706,9.591,9.593,400000.0
2008-11-12 00:00:00,9.712,9.716,9.569,9.716,350000.0
2008-11-12 00:01:00,9.693,9.714,9.605,9.688,350000.0
2008-11-12 00:02:00,9.643,9.751,9.62,9.691,650000.0
2008-11-12 00:03:00,9.712,9.712,9.574,9.705,350000.0
2008-11-12 00:04:00,9.728,9.728,9.615,9.71,300000.0
2008-11-12 00:06:00,9.647,9.717,9.6,9.706,500000.0
2008-11-12 00:07:00,9.622,9.724,9.598,9.609,550000.0
2008-11-12 00:08:00,9.71,9.718,9.71,9.718,100000.0
2008-11-12 00:09:00,9.73,9.747,9.698,9.744,550000.0
2008-11-12 00:10:00,9.703,9.756,9.614,9.733,350000.0
2008-11-12 00:11:00,9.695,9.736,9.656,9.736,300000.0
2008-11-12 00:12:00,9.743,9.745,9.609,9.697,550000.0
2008-11-12 00:13:00,9.731,9.776,9.623,9.677,350000.0
2008-11-12 00:14:00,9.738,9.742,9.576,9.576,350000.0
2008-11-12 00:15:00,9.721,9.759,9.601,9.759,550000.0
2008-11-12 00:17:00,9.731,9.762,9.684,9.731,250000.0
2008-11-12 00:20:00,9.684,9.697,9.61,9.688,400000.0
2008-11-12 00:24:00,9.68,9.753,9.67,9.731,300000.0
2008-11-12 00:25:00,9.748,9.783,9.743,9.783,250000.0
2008-11-12 00:30:00,9.653,9.733,9.597,9.634,700000.0
2008-11-12 00:31:00,9.736,9.736,9.736,9.736,50000.0
2008-11-12 00:35:00,9.739,9.768,9.716,9.718,250000.0
2008-11-12 00:36:00,9.677,9.677,9.677,9.677,50000.0
2008-11-12 00:37:00,9.707,9.727,9.707,9.727,100000.0
2008-11-12 00:40:00,9.613,9.734,9.613,9.649,200000.0
2008-11-12 00:44:00,9.782,9.782,9.68,9.706,400000.0
2008-11-12 00:48:00,9.655,9.741,9.651,9.741,350000.0
2008-11-12 00:50:00,9.641,9.734,9.598,9.734,650000.0
2008-11-12 00:51:00,9.771,9.771,9.645,9.759,350000.0
2008-11-12 00:56:00,9.744,9.744,9.624,9.689,250000.0
2008-11-12 01:00:00,9.663,9.723,9.623,9.695,350000.0
2008-11-12 01:01:00,9.695,9.757,9.645,9.723,500000.0
2008-11-12 01:02:00,9.723,9.739,9.645,9.645,350000.0
2008-11-12 01:03:00,9.673,9.765,9.636,9.729,500000.0
2008-11-12 01:04:00,9.691,9.751,9.611,9.627,500000.0
2008-11-12 01:05:00,9.75,9.75,9.653,9.666,250000.0
2008-11-12 01:06:00,9.749,9.8,9.677,9.677,500000.0
2008-11-12 01:07:00,9.76,9.76,9.641,9.641,350000.0
2008-11-12 01:08:00,9.682,9.777,9.655,9.69,250000.0
2008-11-12 01:10:00,9.684,9.727,9.594,9.727,500000.0
2008-11-12 01:11:00,9.675,9.804,9.675,9.759,300000.0
2008-11-12 01:13:00,9.732,9.782,9.659,9.775,450000.0
2008-11-12 01:14:00,9.675,9.764,9.613,9.718,450000.0
2008-11-12 01:15:00,9.758,9.758,9.622,9.709,500000.0
2008-11-12 01:16:00,9.745,9.787,9.71,9.745,350000.0
2008-11-12 01:20:00,9.734,9.763,9.733,9.758,300000.0
2008-11-12 01:22:00,9.669,9.669,9.669,9.669,50000.0
2008-11-12 01:24:00,9.773,9.784,9.682,9.761,400000.0
2008-11-12 01:26:00,9.718,9.794,9.711,9.749,550000.0
2008-11-12 01:30:00,9.733,9.753,9.642,9.753,400000.0
2008-11-12 01:31:00,9.755,9.762,9.655,9.703,350000.0
2008-11-12 01:32:00,9.622,9.751,9.622,9.679,400000.0
2008-11-12 01:35:00,9.713,9.764,9.687,9.764,250000.0
2008-11-12 01:37:00,9.705,9.717,9.704,9.704,150000.0
2008-11-12 01:38:00,9.727,9.765,9.626,9.728,400000.0
2008-11-12 01:39:00,9.726,9.754,9.615,9.615,250000.0
2008-11-12 01:40:00,9.715,9.767,9.634,9.767,500000.0
2008-11-12 01:41:00,9.737,9.746,9.631,9.665,650000.0
2008-11-12 01:42:00,9.738,9.754,9.633,9.736,300000.0
2008-11-12 01:43:00,9.608,9.746,9.576,9.746,600000.0
2008-11-12 01:44:00,9.648,9.734,9.648,9.704,500000.0
2008-11-12 01:45:00,9.7,9.745,9.602,9.638,500000.0
2008-11-12 01:47:00,9.7,9.731,9.627,9.627,400000.0
2008-11-12 01:48:00,9.624,9.729,9.589,9.67,550000.0
2008-11-12 01:49:00,9.687,9.752,9.644,9.644,500000.0
2008-11-12 01:50:00,9.735,9.753,9.616,9.745,600000.0
2008-11-12 01:51:00,9.699,9.736,9.646,9.701,250000.0
2008-11-12 01:53:00,9.609,9.735,9.604,9.604,600000.0
2008-11-12 01:54:00,9.648,9.732,9.606,9.626,350000.0
2008-11-12 01:55:00,9.708,9.745,9.665,9.745,150000.0
2008-11-12 01:56:00,9.656,9.711,9.596,9.611,500000.0
2008-11-12 01:57:00,9.65,9.74,9.604,9.74,300000.0
2008-11-12 01:58:00,9.654,9.787,9.654,9.718,400000.0
2008-11-12 01:59:00,9.746,9.746,9.671,9.723,250000.0
2008-11-12 02:00:00,9.674,9.721,9.619,9.619,150000.0
2008-11-12 02:01:00,9.645,9.76,9.645,9.76,350000.0
2008-11-12 02:02:00,9.629,9.778,9.629,9.746,400000.0
2008-11-12 02:03:00,9.65,9.822,9.65,9.772,450000.0
2008-11-12 02:04:00,9.768,9.768,9.626,9.673,350000.0
2008-11-12 02:05:00,9.65,9.717,9.594,9.666,400000.0
2008-11-12 02:06:00,9.778,9.778,9.683,9.746,300000.0
2008-11-12 02:07:00,9.705,9.782,9.684,9.749,350000.0
2008-11-12 02:08:00,9.77,9.774,9.622,9.759,350000.0
2008-11-12 02:09:00,9.79,9.812,9.663,9.761,550000.0
2008-11-12 02:10:00,9.758,9.758,9.645,9.721,350000.0
2008-11-12 02:11:00,9.629,9.751,9.629,9.751,350000.0
2008-11-12 02:12:00,9.752,9.776,9.65,9.687,350000.0
2008-11-12 02:13:00,9.752,9.752,9.61,9.746,550000.0
2008-11-12 02:14:00,9.733,9.781,9.681,9.722,400000.0
2008-11-12 02:15:00,9.76,9.765,9.669,9.765,350000.0
2008-11-12 02:16:00,9.771,9.771,9.666,9.73,350000.0
2008-11-12 02:17:00,9.756,9.756,9.638,9.682,450000.0
2008-11-12 02:18:00,9.729,9.729,9.705,9.709,150000.0
2008-11-12 02:19:00,9.673,9.763,9.623,9.73,550000.0
2008-11-12 02:20:00,9.706,9.779,9.669,9.72,600000.0
2008-11-12 02:21:00,9.716,9.788,9.694,9.717,350000.0
2008-11-12 02:22:00,9.664,9.72,9.63,9.707,400000.0
2008-11-12 02:23:00,9.691,9.766,9.652,9.702,400000.0
2008-11-12 02:24:00,9.735,9.755,9.646,9.678,550000.0
2008-11-12 02:25:00,9.758,9.758,9.756,9.756,100000.0
2008-11-12 02:26:00,9.706,9.801,9.706,9.769,300000.0
2008-11-12 02:27:00,9.74,9.765,9.684,9.765,500000.0
2008-11-12 02:28:00,9.673,9.772,9.617,9.625,450000.0
2008-11-12 02:29:00,9.692,9.818,9.692,9.703,300000.0
2008-11-12 02:30:00,9.767,9.767,9.625,9.672,400000.0
2008-11-12 02:31:00,9.754,9.789,9.653,9.653,550000.0
2008-11-12 02:32:00,9.748,9.775,9.684,9.72,400000.0
2008-11-12 02:33:00,9.685,9.799,9.685,9.735,500000.0
2008-11-12 02:34:00,9.73,9.776,9.701,9.776,400000.0
2008-11-12 02:35:00,9.75,9.784,9.651,9.784,250000.0
2008-11-12 02:36:00,9.684,9.756,9.677,9.677,250000.0
2008-11-12 02:37:00,9.65,9.73,9.63,9.727,400000.0
2008-11-12 02:38:00,9.75,9.8,9.716,9.764,350000.0
2008-11-12 02:39:00,9.77,9.789,9.69,9.761,750000.0
2008-11-12 02:40:00,9.685,9.795,9.685,9.704,400000.0
2008-11-12 02:41:00,9.621,9.725,9.621,9.685,450000.0
2008-11-12 02:42:00,9.669,9.817,9.667,9.725,350000.0
2008-11-12 02:43:00,9.704,9.763,9.704,9.763,150000.0
2008-11-12 02:44:00,9.627,9.756,9.593,9.756,400000.0
2008-11-12 02:45:00,9.771,9.796,9.678,9.678,400000.0
2008-11-12 02:46:00,9.644,9.744,9.644,9.708,450000.0
2008-11-12 02:47:00,9.728,9.754,9.632,9.739,550000.0
2008-11-12 02:48:00,9.76,9.76,9.666,9.666,100000.0
2008-11-12 02:49:00,9.722,9.747,9.605,9.731,700000.0
2008-11-12 02:50:00,9.723,9.797,9.633,9.751,400000.0
2008-11-12 02:51:00,9.659,9.743,9.582,9.743,400000.0
2008-11-12 02:52:00,9.727,9.797,9.672,9.676,350000.0
2008-11-12 02:54:00,9.746,9.746,9.625,9.661,350000.0
2008-11-12 02:55:00,9.646,9.744,9.607,9.702,750000.0
2008-11-12 02:56:00,9.634,9.709,9.608,9.708,550000.0
2008-11-12 02:57:00,9.711,9.755,9.7,9.705,350000.0
2008-11-12 02:58:00,9.728,9.81,9.684,9.722,800000.0
2008-11-12 02:59:00,9.753,9.768,9.632,9.732,1000000.0
2008-11-12 03:00:00,9.68,9.743,9.655,9.743,300000.0
2008-11-12 03:01:00,9.7,9.721,9.7,9.721,100000.0
2008-11-12 03:02:00,9.705,9.718,9.654,9.699,300000.0
2008-11-12 03:03:00,9.743,9.743,9.74,9.74,100000.0
2008-11-12 03:04:00,9.743,9.743,9.728,9.728,100000.0
2008-11-12 03:05:00,9.715,9.741,9.663,9.663,150000.0
2008-11-12 03:06:00,9.674,9.784,9.674,9.784,400000.0
2008-11-12 03:07:00,9.741,9.741,9.688,9.688,100000.0
2008-11-12 03:09:00,9.737,9.737,9.599,9.691,1300000.0
2008-11-12 03:10:00,9.7,9.745,9.628,9.628,350000.0
2008-11-12 03:12:00,9.659,9.711,9.594,9.665,550000.0
2008-11-12 03:13:00,9.667,9.782,9.656,9.782,350000.0
2008-11-12 03:15:00,9.741,9.741,9.724,9.724,100000.0
2008-11-12 03:16:00,9.71,9.732,9.638,9.646,450000.0
2008-11-12 03:17:00,9.702,9.733,9.702,9.733,100000.0
2008-11-12 03:18:00,9.731,9.731,9.724,9.724,100000.0
2008-11-12 03:19:00,9.678,9.833,9.649,9.704,1150000.0
2008-11-12 03:20:00,9.705,9.751,9.602,9.676,350000.0
2008-11-12 03:21:00,9.61,9.739,9.61,9.706,350000.0
2008-11-12 03:22:00,9.741,9.741,9.64,9.64,250000.0
2008-11-12 03:23:00,9.713,9.713,9.596,9.689,400000.0
2008-11-12 03:25:00,9.729,9.755,9.682,9.755,200000.0
2008-11-12 03:26:00,9.586,9.753,9.586,9.753,300000.0
2008-11-12 03:27:00,9.736,9.736,9.61,9.729,550000.0
2008-11-12 03:28:00,9.608,9.738,9.608,9.694,150000.0
2008-11-12 03:29:00,9.632,9.725,9.57,9.725,250000.0
2008-11-12 03:30:00,9.72,9.755,9.637,9.647,400000.0
2008-11-12 03:31:00,9.612,9.728,9.612,9.728,100000.0
2008-11-12 03:32:00,9.654,9.684,9.654,9.684,150000.0
2008-11-12 03:33:00,9.662,9.662,9.662,9.662,50000.0
2008-11-12 03:34:00,9.739,9.739,9.642,9.676,300000.0
2008-11-12 03:35:00,9.717,9.717,9.717,9.717,50000.0
2008-11-12 03:36:00,9.713,9.723,9.713,9.723,100000.0
2008-11-12 03:37:00,9.726,9.726,9.592,9.701,350000.0
2008-11-12 03:38:00,9.641,9.727,9.621,9.661,350000.0
2008-11-12 03:39:00,9.662,9.727,9.662,9.71,150000.0
2008-11-12 03:40:00,9.658,9.675,9.658,9.675,150000.0
2008-11-12 03:41:00,9.75,9.762,9.645,9.728,350000.0
2008-11-12 03:42:00,9.768,9.768,9.612,9.648,350000.0
2008-11-12 03:43:00,9.671,9.774,9.671,9.774,200000.0
2008-11-12 03:45:00,9.773,9.809,9.667,9.77,400000.0
2008-11-12 03:46:00,9.754,9.754,9.624,9.707,450000.0
2008-11-12 03:48:00,9.759,9.759,9.642,9.642,350000.0
2008-11-12 03:49:00,9.751,9.764,9.704,9.704,300000.0
2008-11-12 03:50:00,9.64,9.64,9.64,9.64,50000.0
2008-11-12 03:51:00,9.727,9.727,9.727,9.727,50000.0
2008-11-12 03:52:00,9.797,9.797,9.722,9.722,100000.0
2008-11-12 03:53:00,9.761,9.761,9.761,9.761,50000.0
2008-11-12 03:54:00,9.697,9.778,9.669,9.669,300000.0
2008-11-12 03:55:00,9.754,9.754,9.661,9.661,200000.0
2008-11-12 03:56:00,9.758,9.789,9.689,9.75,400000.0
2008-11-12 03:58:00,9.669,9.762,9.614,9.732,600000.0
2008-11-12 03:59:00,9.763,9.766,9.69,9.69,500000.0
2008-11-12 04:00:00,9.75,9.779,9.669,9.779,600000.0
2008-11-12 04:02:00,9.739,9.762,9.708,9.708,250000.0
2008-11-12 04:03:00,9.735,9.768,9.661,9.768,300000.0
2008-11-12 04:04:00,9.742,9.771,9.614,9.653,350000.0
2008-11-12 04:05:00,9.746,9.767,9.655,9.76,250000.0
2008-11-12 04:06:00,9.741,9.774,9.682,9.682,350000.0
2008-11-12 04:07:00,9.741,9.771,9.636,9.771,350000.0
2008-11-12 04:09:00,9.755,9.789,9.643,9.767,550000.0
2008-11-12 04:10:00,9.631,9.752,9.631,9.752,400000.0
2008-11-12 04:11:00,9.808,9.86,9.7,9.7,200000.0
2008-11-12 04:14:00,9.741,9.754,9.632,9.742,400000.0
2008-11-12 04:16:00,9.728,9.733,9.728,9.733,100000.0
2008-11-12 04:17:00,9.746,9.751,9.633,9.739,400000.0
2008-11-12 04:18:00,9.725,9.751,9.725,9.751,300000.0
2008-11-12 04:19:00,9.744,9.788,9.682,9.772,550000.0
2008-11-12 04:20:00,9.745,9.746,9.642,9.746,400000.0
2008-11-12 04:21:00,9.744,9.791,9.686,9.791,150000.0
2008-11-12 04:22:00,9.77,9.77,9.713,9.76,200000.0
2008-11-12 04:24:00,9.746,9.766,9.731,9.739,200000.0
2008-11-12 04:25:00,9.788,9.788,9.663,9.781,400000.0
2008-11-12 04:26:00,9.768,9.768,9.636,9.751,200000.0
2008-11-12 04:27:00,9.735,9.759,9.684,9.757,350000.0
2008-11-12 04:28:00,9.768,9.784,9.768,9.784,100000.0
2008-11-12 04:30:00,9.703,9.758,9.619,9.63,350000.0
2008-11-12 04:33:00,9.75,9.788,9.668,9.768,300000.0
2008-11-12 04:34:00,9.696,9.696,9.695,9.695,100000.0
2008-11-12 04:36:00,9.771,9.789,9.694,9.789,350000.0
2008-11-12 04:37:00,9.733,9.784,9.733,9.784,150000.0
2008-11-12 04:39:00,9.722,9.8,9.662,9.741,550000.0
2008-11-12 04:40:00,9.739,9.739,9.739,9.739,50000.0
2008-11-12 04:41:00,9.663,9.757,9.663,9.733,250000.0
2008-11-12 04:42:00,9.739,9.739,9.647,9.733,250000.0
2008-11-12 04:43:00,9.703,9.745,9.701,9.745,150000.0
2008-11-12 04:45:00,9.754,9.754,9.66,9.754,300000.0
2008-11-12 04:48:00,9.743,9.743,9.675,9.703,250000.0
2008-11-12 04:49:00,9.68,9.704,9.68,9.704,100000.0
2008-11-12 04:50:00,9.64,9.717,9.609,9.709,450000.0
2008-11-12 04:51:00,9.774,9.774,9.63,9.717,350000.0
2008-11-12 04:52:00,9.703,9.768,9.656,9.744,250000.0
2008-11-12 04:53:00,9.684,9.768,9.638,9.692,300000.0
2008-11-12 04:54:00,9.746,9.781,9.703,9.768,400000.0
2008-11-12 04:58:00,9.652,9.677,9.652,9.677,100000.0
2008-11-12 05:00:00,9.668,9.754,9.638,9.697,950000.0
2008-11-12 05:03:00,9.666,9.763,9.666,9.728,300000.0
2008-11-12 05:06:00,9.768,9.788,9.699,9.788,300000.0
2008-11-12 05:09:00,9.769,9.769,9.705,9.745,250000.0
2008-11-12 05:10:00,9.739,9.739,9.739,9.739,100000.0
2008-11-12 05:14:00,9.673,9.673,9.65,9.65,100000.0
2008-11-12 05:18:00,9.753,9.804,9.66,9.669,750000.0
2008-11-12 05:19:00,9.713,9.713,9.598,9.598,400000.0
2008-11-12 05:20:00,9.75,9.759,9.635,9.759,300000.0
2008-11-12 05:21:00,9.678,9.761,9.638,9.728,600000.0
2008-11-12 05:22:00,9.78,9.782,9.631,9.73,350000.0
2008-11-12 05:23:00,9.802,9.802,9.727,9.758,250000.0
2008-11-12 05:24:00,9.622,9.741,9.622,9.741,150000.0
2008-11-12 05:25:00,9.794,9.794,9.665,9.665,200000.0
2008-11-12 05:26:00,9.769,9.769,9.692,9.692,100000.0
2008-11-12 05:27:00,9.65,9.751,9.65,9.726,300000.0
2008-11-12 05:28:00,9.728,9.769,9.711,9.737,400000.0
2008-11-12 05:29:00,9.732,9.788,9.674,9.721,650000.0
2008-11-12 05:30:00,9.754,9.797,9.697,9.731,400000.0
2008-11-12 05:31:00,9.696,9.767,9.632,9.733,400000.0
2008-11-12 05:32:00,9.666,9.781,9.666,9.778,250000.0
2008-11-12 05:33:00,9.766,9.784,9.666,9.736,550000.0
2008-11-12 05:34:00,9.754,9.754,9.603,9.664,500000.0
2008-11-12 05:36:00,9.785,9.785,9.698,9.749,350000.0
2008-11-12 05:37:00,9.699,9.754,9.642,9.738,350000.0
2008-11-12 05:38:00,9.633,9.71,9.633,9.671,250000.0
2008-11-12 05:39:00,9.654,9.762,9.637,9.685,350000.0
2008-11-12 05:40:00,9.631,9.729,9.63,9.632,400000.0
2008-11-12 05:41:00,9.656,9.769,9.655,9.69,300000.0
2008-11-12 05:42:00,9.759,9.759,9.653,9.756,400000.0
2008-11-12 05:43:00,9.728,9.755,9.626,9.755,250000.0
2008-11-12 05:45:00,9.753,9.794,9.701,9.71,400000.0
2008-11-12 05:46:00,9.779,9.799,9.672,9.692,400000.0
2008-11-12 05:47:00,9.731,9.77,9.672,9.715,350000.0
2008-11-12 05:48:00,9.743,9.743,9.629,9.692,400000.0
2008-11-12 05:49:00,9.752,9.758,9.67,9.706,800000.0
2008-11-12 05:50:00,9.655,9.788,9.655,9.766,350000.0
2008-11-12 05:51:00,9.772,9.812,9.673,9.774,750000.0
2008-11-12 05:52:00,9.772,9.772,9.623,9.637,400000.0
2008-11-12 05:53:00,9.721,9.767,9.608,9.639,600000.0
2008-11-12 05:54:00,9.75,9.783,9.687,9.776,250000.0
2008-11-12 05:55:00,9.696,9.76,9.615,9.76,450000.0
2008-11-12 05:56:00,9.68,9.768,9.62,9.62,300000.0
2008-11-12 05:57:00,9.758,9.76,9.63,9.738,400000.0
2008-11-12 05:58:00,9.771,9.772,9.744,9.744,200000.0
2008-11-12 06:00:00,9.762,9.802,9.668,9.668,550000.0
2008-11-12 06:01:00,9.756,9.791,9.708,9.773,350000.0
2008-11-12 06:02:00,9.644,9.718,9.644,9.718,100000.0
2008-11-12 06:03:00,9.744,9.744,9.744,9.744,50000.0
2008-11-12 06:04:00,9.674,9.781,9.655,9.759,650000.0
2008-11-12 06:06:00,9.791,9.791,9.669,9.766,250000.0
2008-11-12 06:07:00,9.733,9.795,9.66,9.758,400000.0
2008-11-12 06:08:00,9.708,9.764,9.684,9.735,350000.0
2008-11-12 06:09:00,9.78,9.784,9.728,9.78,300000.0
2008-11-12 06:10:00,9.734,9.796,9.662,9.663,450000.0
2008-11-12 06:11:00,9.643,9.773,9.643,9.773,150000.0
2008-11-12 06:12:00,9.687,9.822,9.687,9.755,300000.0
2008-11-12 06:13:00,9.794,9.794,9.668,9.756,400000.0
2008-11-12 06:14:00,9.797,9.808,9.728,9.728,250000.0
2008-11-12 06:15:00,9.777,9.788,9.684,9.777,400000.0
2008-11-12 06:16:00,9.773,9.775,9.643,9.686,600000.0
2008-11-12 06:17:00,9.814,9.814,9.704,9.791,500000.0
2008-11-12 06:19:00,9.739,9.795,9.663,9.783,250000.0
2008-11-12 06:20:00,9.7,9.783,9.671,9.742,750000.0
2008-11-12 06:22:00,9.795,9.804,9.678,9.8,350000.0
2008-11-12 06:23:00,9.776,9.776,9.677,9.677,400000.0
2008-11-12 06:24:00,9.793,9.811,9.684,9.745,400000.0
2008-11-12 06:25:00,9.714,9.779,9.701,9.762,350000.0
2008-11-12 06:26:00,9.749,9.749,9.749,9.749,50000.0
2008-11-12 06:27:00,9.759,9.798,9.696,9.751,250000.0
2008-11-12 06:29:00,9.724,9.776,9.658,9.741,400000.0
2008-11-12 06:30:00,9.732,9.799,9.625,9.685,650000.0
2008-11-12 06:31:00,9.733,9.759,9.623,9.667,500000.0
2008-11-12 06:32:00,9.735,9.8,9.645,9.797,600000.0
2008-11-12 06:33:00,9.761,9.769,9.656,9.762,350000.0
2008-11-12 06:34:00,9.66,9.77,9.66,9.77,300000.0
2008-11-12 06:35:00,9.733,9.785,9.665,9.665,350000.0
2008-11-12 06:36:00,9.725,9.725,9.624,9.669,350000.0
2008-11-12 06:37:00,9.784,9.784,9.633,9.641,400000.0
2008-11-12 06:38:00,9.694,9.792,9.694,9.792,350000.0
2008-11-12 06:39:00,9.753,9.768,9.638,9.768,400000.0
2008-11-12 06:40:00,9.676,9.787,9.619,9.679,550000.0
2008-11-12 06:41:00,9.788,9.788,9.658,9.658,250000.0
2008-11-12 06:42:00,9.708,9.802,9.68,9.707,400000.0
2008-11-12 06:43:00,9.731,9.775,9.64,9.711,400000.0
2008-11-12 06:44:00,9.686,9.786,9.666,9.666,400000.0
2008-11-12 06:45:00,9.759,9.806,9.678,9.748,450000.0
2008-11-12 06:46:00,9.782,9.782,9.611,9.745,350000.0
2008-11-12 06:47:00,9.699,9.788,9.646,9.702,250000.0
2008-11-12 06:48:00,9.65,9.799,9.65,9.767,400000.0
2008-11-12 06:49:00,9.724,9.788,9.694,9.694,350000.0
2008-11-12 06:50:00,9.794,9.805,9.675,9.797,400000.0
2008-11-12 06:51:00,9.689,9.792,9.645,9.703,400000.0
2008-11-12 06:52:00,9.766,9.776,9.675,9.7,400000.0
2008-11-12 06:53:00,9.765,9.78,9.681,9.708,400000.0
2008-11-12 06:54:00,9.657,9.776,9.626,9.626,550000.0
2008-11-12 06:55:00,9.718,9.829,9.656,9.656,500000.0
2008-11-12 06:56:00,9.695,9.764,9.665,9.678,300000.0
2008-11-12 06:57:00,9.734,9.776,9.684,9.776,450000.0
2008-11-12 06:58:00,9.734,9.76,9.674,9.704,350000.0
2008-11-12 06:59:00,9.693,9.787,9.639,9.728,550000.0
2008-11-12 07:00:00,9.756,9.765,9.631,9.662,350000.0
2008-11-12 07:01:00,9.692,9.783,9.663,9.695,450000.0
2008-11-12 07:02:00,9.69,9.751,9.638,9.685,350000.0
2008-11-12 07:03:00,9.698,9.745,9.685,9.745,350000.0
2008-11-12 07:04:00,9.76,9.765,9.658,9.754,450000.0
2008-11-12 07:05:00,9.766,9.786,9.72,9.72,550000.0
2008-11-12 07:06:00,9.707,9.722,9.623,9.623,500000.0
2008-11-12 07:07:00,9.722,9.777,9.671,9.671,450000.0
2008-11-12 07:08:00,9.792,9.793,9.743,9.793,400000.0
2008-11-12 07:09:00,9.75,9.758,9.686,9.723,250000.0
2008-11-12 07:10:00,9.65,9.737,9.621,9.728,350000.0
2008-11-12 07:11:00,9.739,9.797,9.685,9.751,500000.0
2008-11-12 07:12:00,9.725,9.762,9.715,9.759,450000.0
2008-11-12 07:13:00,9.74,9.789,9.692,9.743,400000.0
2008-11-12 07:14:00,9.761,9.787,9.686,9.757,300000.0
2008-11-12 07:15:00,9.722,9.762,9.627,9.732,450000.0
2008-11-12 07:16:00,9.746,9.752,9.623,9.71,350000.0
2008-11-12 07:17:00,9.763,9.783,9.699,9.783,550000.0
2008-11-12 07:18:00,9.74,9.74,9.609,9.649,550000.0
2008-11-12 07:19:00,9.728,9.776,9.611,9.776,500000.0
2008-11-12 07:20:00,9.601,9.688,9.601,9.664,350000.0
2008-11-12 07:21:00,9.626,9.781,9.626,9.702,500000.0
2008-11-12 07:22:00,9.764,9.769,9.666,9.75,500000.0
2008-11-12 07:23:00,9.751,9.776,9.64,9.754,450000.0
2008-11-12 07:24:00,9.706,9.798,9.65,9.772,400000.0
2008-11-12 07:25:00,9.761,9.761,9.608,9.722,450000.0
2008-11-12 07:26:00,9.752,9.799,9.673,9.673,500000.0
2008-11-12 07:27:00,9.622,9.768,9.622,9.768,550000.0
2008-11-12 07:28:00,9.729,9.8,9.715,9.786,450000.0
2008-11-12 07:29:00,9.685,9.773,9.682,9.707,400000.0
2008-11-12 07:30:00,9.726,9.759,9.666,9.724,500000.0
2008-11-12 07:31:00,9.727,9.754,9.658,9.675,400000.0
2008-11-12 07:32:00,9.739,9.747,9.634,9.693,350000.0
2008-11-12 07:33:00,9.653,9.714,9.62,9.714,400000.0
2008-11-12 07:34:00,9.622,9.759,9.621,9.75,550000.0
2008-11-12 07:35:00,9.761,9.761,9.635,9.656,450000.0
2008-11-12 07:36:00,9.727,9.727,9.617,9.723,250000.0
2008-11-12 07:37:00,9.71,9.736,9.631,9.659,350000.0
2008-11-12 07:38:00,9.66,9.754,9.66,9.674,350000.0
2008-11-12 07:39:00,9.795,9.816,9.672,9.732,400000.0
2008-11-12 07:40:00,9.658,9.732,9.636,9.683,350000.0
2008-11-12 07:41:00,9.735,9.777,9.635,9.764,500000.0
2008-11-12 07:42:00,9.659,9.758,9.639,9.686,350000.0
2008-11-12 07:43:00,9.65,9.764,9.622,9.753,550000.0
2008-11-12 07:44:00,9.754,9.785,9.706,9.785,500000.0
2008-11-12 07:45:00,9.675,9.784,9.66,9.66,400000.0
2008-11-12 07:46:00,9.751,9.768,9.669,9.733,500000.0
2008-11-12 07:47:00,9.648,9.736,9.636,9.725,400000.0
2008-11-12 07:48:00,9.773,9.773,9.656,9.707,800000.0
2008-11-12 07:49:00,9.756,9.756,9.601,9.703,450000.0
2008-11-12 07:50:00,9.759,9.83,9.695,9.706,900000.0
2008-11-12 07:51:00,9.635,9.739,9.605,9.726,300000.0
2008-11-12 07:52:00,9.723,9.73,9.666,9.703,350000.0
2008-11-12 07:53:00,9.734,9.777,9.711,9.751,500000.0
2008-11-12 07:54:00,9.773,9.773,9.664,9.739,350000.0
2008-11-12 07:55:00,9.735,9.758,9.626,9.626,400000.0
2008-11-12 07:56:00,9.68,9.798,9.65,9.685,500000.0
2008-11-12 07:57:00,9.689,9.761,9.643,9.708,350000.0
2008-11-12 07:58:00,9.744,9.767,9.657,9.759,850000.0
2008-11-12 07:59:00,9.772,9.772,9.651,9.662,350000.0
2008-11-12 08:00:00,9.758,9.758,9.612,9.758,550000.0
2008-11-12 08:01:00,9.761,9.775,9.707,9.742,350000.0
2008-11-12 08:02:00,9.676,9.785,9.676,9.785,450000.0
2008-11-12 08:03:00,9.725,9.792,9.663,9.69,550000.0
2008-11-12 08:04:00,9.73,9.763,9.663,9.686,400000.0
2008-11-12 08:06:00,9.81,9.81,9.81,9.81,500000.0
2008-11-12 08:07:00,9.775,9.781,9.664,9.781,500000.0
2008-11-12 08:08:00,9.676,9.803,9.676,9.738,350000.0
2008-11-12 08:10:00,9.682,9.761,9.654,9.757,350000.0
2008-11-12 08:11:00,9.768,9.792,9.657,9.739,350000.0
2008-11-12 08:12:00,9.677,9.786,9.677,9.754,400000.0
2008-11-12 08:13:00,9.737,9.79,9.675,9.79,550000.0
2008-11-12 08:14:00,9.724,9.763,9.691,9.74,400000.0
2008-11-12 08:15:00,9.806,9.822,9.693,9.797,550000.0
2008-11-12 08:16:00,9.699,9.778,9.675,9.675,500000.0
2008-11-12 08:17:00,9.678,9.822,9.678,9.771,500000.0
2008-11-12 08:18:00,9.687,9.826,9.687,9.73,450000.0
2008-11-12 08:19:00,9.691,9.814,9.691,9.713,700000.0
2008-11-12 08:20:00,9.739,9.825,9.693,9.797,400000.0
2008-11-12 08:21:00,9.775,9.81,9.681,9.715,400000.0
2008-11-12 08:22:00,9.77,9.77,9.65,9.701,500000.0
2008-11-12 08:23:00,9.772,9.791,9.711,9.754,350000.0
2008-11-12 08:24:00,9.717,9.798,9.717,9.734,350000.0
2008-11-12 08:26:00,9.769,9.78,9.654,9.708,400000.0
2008-11-12 08:27:00,9.722,9.776,9.662,9.662,350000.0
2008-11-12 08:28:00,9.767,9.774,9.65,9.774,500000.0
2008-11-12 08:29:00,9.756,9.778,9.634,9.65,350000.0
2008-11-12 08:30:00,9.653,9.77,9.618,9.635,350000.0
2008-11-12 08:31:00,9.7,9.813,9.7,9.777,400000.0
2008-11-12 08:32:00,9.785,9.811,9.673,9.783,450000.0
2008-11-12 08:33:00,9.804,9.828,9.711,9.814,400000.0
2008-11-12 08:34:00,9.807,9.807,9.661,9.802,400000.0
2008-11-12 08:35:00,9.804,9.821,9.695,9.761,550000.0
2008-11-12 08:36:00,9.711,9.822,9.675,9.79,450000.0
2008-11-12 08:37:00,9.776,9.817,9.694,9.773,450000.0
2008-11-12 08:38:00,9.79,9.834,9.677,9.773,400000.0
2008-11-12 08:39:00,9.689,9.814,9.656,9.768,450000.0
2008-11-12 08:40:00,9.783,9.845,9.721,9.759,650000.0
2008-11-12 08:41:00,9.756,9.832,9.694,9.717,550000.0
2008-11-12 08:42:00,9.721,9.801,9.696,9.801,350000.0
2008-11-12 08:43:00,9.745,9.829,9.725,9.797,550000.0
2008-11-12 08:44:00,9.828,9.845,9.749,9.761,350000.0
2008-11-12 08:45:00,9.709,9.815,9.709,9.807,400000.0
2008-11-12 08:46:00,9.829,9.858,9.736,9.763,600000.0
2008-11-12 08:47:00,9.74,9.786,9.716,9.786,350000.0
2008-11-12 08:48:00,9.854,9.854,9.758,9.83,550000.0
2008-11-12 08:49:00,9.746,9.818,9.689,9.789,450000.0
2008-11-12 08:50:00,9.766,9.809,9.679,9.791,500000.0
2008-11-12 08:51:00,9.74,9.828,9.721,9.801,400000.0
2008-11-12 08:52:00,9.806,9.809,9.684,9.809,400000.0
2008-11-12 08:53:00,9.837,9.837,9.74,9.795,400000.0
2008-11-12 08:54:00,9.812,9.834,9.721,9.827,450000.0
2008-11-12 08:55:00,9.731,9.844,9.715,9.732,450000.0
2008-11-12 08:56:00,9.821,9.821,9.694,9.793,550000.0
2008-11-12 08:57:00,9.763,9.894,9.741,9.741,550000.0
2008-11-12 08:58:00,9.818,9.844,9.68,9.844,450000.0
2008-11-12 08:59:00,9.822,9.822,9.735,9.755,350000.0
2008-11-12 09:00:00,9.708,9.814,9.707,9.774,600000.0
2008-11-12 09:01:00,9.754,9.812,9.726,9.756,400000.0
2008-11-12 09:02:00,9.807,9.807,9.699,9.726,500000.0
2008-11-12 09:03:00,9.708,9.802,9.664,9.802,550000.0
2008-11-12 09:04:00,9.79,9.834,9.724,9.751,350000.0
2008-11-12 09:05:00,9.712,9.829,9.677,9.677,350000.0
2008-11-12 09:06:00,9.69,9.815,9.683,9.801,550000.0
2008-11-12 09:07:00,9.774,9.774,9.696,9.696,350000.0
2008-11-12 09:08:00,9.826,9.826,9.71,9.798,550000.0
2008-11-12 09:09:00,9.778,9.806,9.64,9.806,950000.0
2008-11-12 09:10:00,9.749,9.828,9.657,9.741,450000.0
2008-11-12 09:11:00,9.788,9.836,9.686,9.836,500000.0
2008-11-12 09:12:00,9.773,9.805,9.651,9.805,450000.0
2008-11-12 09:13:00,9.799,9.827,9.69,9.744,400000.0
2008-11-12 09:14:00,9.787,9.833,9.71,9.814,350000.0
2008-11-12 09:15:00,9.816,9.862,9.735,9.764,400000.0
2008-11-12 09:16:00,9.821,9.821,9.688,9.703,450000.0
2008-11-12 09:17:00,9.745,9.841,9.745,9.841,400000.0
2008-11-12 09:18:00,9.759,9.88,9.716,9.716,400000.0
2008-11-12 09:19:00,9.8,9.816,9.694,9.816,350000.0
2008-11-12 09:20:00,9.712,9.826,9.712,9.758,500000.0
2008-11-12 09:21:00,9.812,9.86,9.736,9.816,400000.0
2008-11-12 09:22:00,9.797,9.824,9.708,9.79,600000.0
2008-11-12 09:23:00,9.787,9.835,9.697,9.726,600000.0
2008-11-12 09:24:00,9.81,9.849,9.693,9.849,550000.0
2008-11-12 09:25:00,9.687,9.855,9.687,9.79,550000.0
2008-11-12 09:26:00,9.807,9.853,9.751,9.853,350000.0
2008-11-12 09:27:00,9.74,9.828,9.74,9.801,350000.0
2008-11-12 09:28:00,9.777,9.823,9.722,9.813,450000.0
2008-11-12 09:29:00,9.833,9.833,9.716,9.82,400000.0
2008-11-12 09:30:00,9.764,9.835,9.72,9.748,700000.0
2008-11-12 09:31:00,9.742,9.874,9.711,9.723,450000.0
2008-11-12 09:32:00,9.735,9.826,9.735,9.774,350000.0
2008-11-12 09:33:00,9.785,9.827,9.699,9.827,400000.0
2008-11-12 09:34:00,9.78,9.868,9.735,9.735,350000.0
2008-11-12 09:35:00,9.723,9.848,9.723,9.809,550000.0
2008-11-12 09:36:00,9.718,9.847,9.718,9.839,400000.0
2008-11-12 09:37:00,9.857,9.871,9.755,9.863,450000.0
2008-11-12 09:38:00,9.875,9.875,9.803,9.844,400000.0
2008-11-12 09:39:00,9.833,9.857,9.744,9.825,400000.0
2008-11-12 09:40:00,9.826,9.88,9.749,9.749,400000.0
2008-11-12 09:41:00,9.846,9.883,9.773,9.868,350000.0
2008-11-12 09:42:00,9.732,9.835,9.716,9.725,350000.0
2008-11-12 09:43:00,9.808,9.862,9.753,9.82,500000.0
2008-11-12 09:44:00,9.856,9.87,9.797,9.82,600000.0
2008-11-12 09:45:00,9.814,9.854,9.721,9.852,650000.0
2008-11-12 09:46:00,9.798,9.842,9.769,9.842,350000.0
2008-11-12 09:47:00,9.767,9.818,9.713,9.724,400000.0
2008-11-12 09:48:00,9.807,9.871,9.74,9.806,650000.0
2008-11-12 09:49:00,9.825,9.858,9.764,9.764,350000.0
2008-11-12 09:50:00,9.808,9.86,9.733,9.856,450000.0
2008-11-12 09:51:00,9.745,9.857,9.698,9.857,550000.0
2008-11-12 09:52:00,9.709,9.828,9.679,9.828,350000.0
2008-11-12 09:53:00,9.875,9.875,9.771,9.851,400000.0
2008-11-12 09:54:00,9.771,9.8,9.692,9.744,450000.0
2008-11-12 09:55:00,9.786,9.852,9.751,9.767,350000.0
2008-11-12 09:56:00,9.719,9.826,9.702,9.702,550000.0
2008-11-12 09:57:00,9.754,9.843,9.698,9.825,750000.0
2008-11-12 09:58:00,9.809,9.834,9.723,9.795,350000.0
2008-11-12 09:59:00,9.838,9.856,9.698,9.735,650000.0
2008-11-12 10:00:00,9.709,9.776,9.643,9.722,600000.0
2008-11-12 10:01:00,9.838,9.84,9.712,9.712,350000.0
2008-11-12 10:02:00,9.815,9.828,9.698,9.778,400000.0
2008-11-12 10:03:00,9.71,9.81,9.641,9.712,450000.0
2008-11-12 10:04:00,9.69,9.804,9.687,9.769,350000.0
2008-11-12 10:05:00,9.725,9.77,9.666,9.763,450000.0
2008-11-12 10:06:00,9.696,9.884,9.696,9.716,700000.0
2008-11-12 10:07:00,9.751,9.829,9.707,9.829,350000.0
2008-11-12 10:08:00,9.811,9.811,9.646,9.673,500000.0
2008-11-12 10:09:00,9.75,9.838,9.712,9.797,600000.0
2008-11-12 10:10:00,9.718,9.825,9.678,9.774,600000.0
2008-11-12 10:11:00,9.735,9.785,9.708,9.749,400000.0
2008-11-12 10:12:00,9.712,9.818,9.67,9.808,500000.0
2008-11-12 10:13:00,9.726,9.8,9.693,9.8,750000.0
2008-11-12 10:15:00,9.693,9.813,9.646,9.813,500000.0
2008-11-12 10:16:00,9.811,9.815,9.676,9.791,500000.0
2008-11-12 10:17:00,9.745,9.828,9.73,9.741,350000.0
2008-11-12 10:19:00,9.821,9.823,9.683,9.82,450000.0
2008-11-12 10:20:00,9.743,9.786,9.698,9.726,550000.0
2008-11-12 10:21:00,9.786,9.812,9.672,9.812,500000.0
2008-11-12 10:22:00,9.787,9.823,9.709,9.791,400000.0
2008-11-12 10:23:00,9.774,9.788,9.657,9.667,550000.0
2008-11-12 10:24:00,9.686,9.859,9.686,9.789,550000.0
2008-11-12 10:25:00,9.819,9.854,9.749,9.84,550000.0
2008-11-12 10:26:00,9.766,9.848,9.722,9.722,350000.0
2008-11-12 10:27:00,9.81,9.833,9.72,9.801,450000.0
2008-11-12 10:28:00,9.758,9.873,9.698,9.698,500000.0
2008-11-12 10:29:00,9.792,9.839,9.698,9.804,500000.0
2008-11-12 10:30:00,9.739,9.788,9.722,9.722,350000.0
2008-11-12 10:31:00,9.75,9.851,9.721,9.824,450000.0
2008-11-12 10:32:00,9.846,9.846,9.684,9.71,400000.0
2008-11-12 10:33:00,9.794,9.806,9.672,9.803,550000.0
2008-11-12 10:34:00,9.821,9.831,9.69,9.736,700000.0
2008-11-12 10:35:00,9.801,9.825,9.723,9.82,350000.0
2008-11-12 10:36:00,9.672,9.822,9.639,9.822,450000.0
2008-11-12 10:37:00,9.762,9.836,9.704,9.796,550000.0
2008-11-12 10:38:00,9.727,9.829,9.727,9.739,400000.0
2008-11-12 10:39:00,9.801,9.801,9.668,9.694,550000.0
2008-11-12 10:40:00,9.726,9.821,9.686,9.723,400000.0
2008-11-12 10:41:00,9.823,9.823,9.667,9.765,350000.0
2008-11-12 10:43:00,9.768,9.781,9.657,9.743,550000.0
2008-11-12 10:44:00,9.673,9.834,9.673,9.745,550000.0
2008-11-12 10:45:00,9.667,9.814,9.659,9.741,350000.0
2008-11-12 10:46:00,9.661,9.758,9.65,9.677,550000.0
2008-11-12 10:47:00,9.745,9.81,9.676,9.701,450000.0
2008-11-12 10:48:00,9.777,9.778,9.659,9.75,450000.0
2008-11-12 10:49:00,9.705,9.731,9.597,9.731,500000.0
2008-11-12 10:50:00,9.72,9.76,9.659,9.659,450000.0
2008-11-12 10:51:00,9.748,9.748,9.647,9.703,550000.0
2008-11-12 10:52:00,9.74,9.742,9.595,9.742,350000.0
2008-11-12 10:53:00,9.636,9.746,9.636,9.667,350000.0
2008-11-12 10:54:00,9.733,9.741,9.668,9.669,550000.0
2008-11-12 10:55:00,9.695,9.735,9.662,9.662,400000.0
2008-11-12 10:56:00,9.707,9.767,9.696,9.762,450000.0
2008-11-12 10:57:00,9.635,9.733,9.605,9.698,350000.0
2008-11-12 10:58:00,9.747,9.759,9.648,9.759,350000.0
2008-11-12 10:59:00,9.74,9.74,9.598,9.598,450000.0
2008-11-12 11:00:00,9.685,9.772,9.644,9.665,350000.0
2008-11-12 11:01:00,9.634,9.736,9.6,9.722,550000.0
2008-11-12 11:02:00,9.66,9.758,9.609,9.703,350000.0
2008-11-12 11:03:00,9.649,9.745,9.632,9.743,550000.0
2008-11-12 11:04:00,9.743,9.743,9.652,9.727,600000.0
2008-11-12 11:05:00,9.763,9.763,9.602,9.641,550000.0
2008-11-12 11:06:00,9.682,9.776,9.634,9.679,550000.0
2008-11-12 11:07:00,9.634,9.74,9.594,9.646,450000.0
2008-11-12 11:08:00,9.7,9.774,9.647,9.669,400000.0
2008-11-12 11:09:00,9.723,9.723,9.602,9.702,500000.0
2008-11-12 11:10:00,9.637,9.723,9.591,9.591,400000.0
2008-11-12 11:11:00,9.723,9.752,9.59,9.687,350000.0
2008-11-12 11:12:00,9.666,9.728,9.633,9.712,450000.0
2008-11-12 11:13:00,9.743,9.743,9.588,9.73,500000.0
2008-11-12 11:14:00,9.641,9.752,9.641,9.674,550000.0
2008-11-12 11:15:00,9.634,9.707,9.562,9.562,350000.0
2008-11-12 11:16:00,9.597,9.709,9.563,9.582,350000.0
2008-11-12 11:17:00,9.59,9.705,9.59,9.688,500000.0
2008-11-12 11:18:00,9.644,9.72,9.622,9.72,550000.0
2008-11-12 11:19:00,9.653,9.752,9.64,9.752,550000.0
2008-11-12 11:20:00,9.62,9.748,9.62,9.734,400000.0
2008-11-12 11:21:00,9.663,9.778,9.653,9.778,550000.0
2008-11-12 11:22:00,9.699,9.775,9.672,9.672,350000.0
2008-11-12 11:23:00,9.681,9.773,9.621,9.654,500000.0
2008-11-12 11:24:00,9.699,9.789,9.674,9.674,450000.0
2008-11-12 11:25:00,9.661,9.771,9.646,9.743,400000.0
2008-11-12 11:26:00,9.714,9.786,9.662,9.78,400000.0
2008-11-12 11:27:00,9.687,9.795,9.687,9.795,500000.0
2008-11-12 11:28:00,9.658,9.742,9.641,9.742,350000.0
2008-11-12 11:29:00,9.69,9.777,9.656,9.759,500000.0
2008-11-12 11:30:00,9.655,9.747,9.655,9.679,450000.0
2008-11-12 11:31:00,9.678,9.757,9.632,9.666,450000.0
2008-11-12 11:32:00,9.665,9.767,9.665,9.699,400000.0
2008-11-12 11:33:00,9.663,9.782,9.663,9.684,500000.0
2008-11-12 11:34:00,9.71,9.765,9.636,9.765,450000.0
2008-11-12 11:35:00,9.642,9.774,9.642,9.713,350000.0
2008-11-12 11:36:00,9.716,9.721,9.598,9.598,550000.0
2008-11-12 11:37:00,9.7,9.748,9.619,9.723,350000.0
2008-11-12 11:38:00,9.638,9.708,9.568,9.588,500000.0
2008-11-12 11:39:00,9.707,9.793,9.656,9.657,400000.0
2008-11-12 11:40:00,9.652,9.744,9.652,9.654,550000.0
2008-11-12 11:41:00,9.671,9.752,9.671,9.672,350000.0
2008-11-12 11:42:00,9.719,9.79,9.651,9.651,500000.0
2008-11-12 11:43:00,9.663,9.745,9.619,9.642,450000.0
2008-11-12 11:44:00,9.599,9.726,9.598,9.634,500000.0
2008-11-12 11:45:00,9.71,9.71,9.602,9.605,400000.0
2008-11-12 11:46:00,9.688,9.717,9.593,9.614,400000.0
2008-11-12 11:47:00,9.711,9.726,9.594,9.668,400000.0
2008-11-12 11:48:00,9.667,9.693,9.615,9.684,400000.0
2008-11-12 11:49:00,9.686,9.71,9.593,9.632,350000.0
2008-11-12 11:50:00,9.61,9.675,9.56,9.675,350000.0
2008-11-12 11:51:00,9.532,9.676,9.524,9.655,550000.0
2008-11-12 11:52:00,9.531,9.66,9.531,9.618,500000.0
2008-11-12 11:53:00,9.608,9.647,9.513,9.647,500000.0
2008-11-12 11:54:00,9.665,9.669,9.552,9.598,400000.0
2008-11-12 11:55:00,9.61,9.661,9.527,9.643,350000.0
2008-11-12 11:56:00,9.621,9.64,9.486,9.528,500000.0
2008-11-12 11:57:00,9.619,9.696,9.555,9.685,550000.0
2008-11-12 11:58:00,9.551,9.699,9.549,9.699,350000.0
2008-11-12 11:59:00,9.597,9.714,9.581,9.581,350000.0
2008-11-12 12:00:00,9.727,9.752,9.663,9.716,550000.0
2008-11-12 12:01:00,9.654,9.694,9.554,9.676,750000.0
2008-11-12 12:02:00,9.722,9.734,9.663,9.669,350000.0
2008-11-12 12:03:00,9.628,9.678,9.585,9.642,550000.0
2008-11-12 12:04:00,9.622,9.681,9.573,9.61,400000.0
2008-11-12 12:05:00,9.71,9.717,9.609,9.609,350000.0
2008-11-12 12:06:00,9.602,9.704,9.602,9.631,450000.0
2008-11-12 12:07:00,9.659,9.74,9.618,9.709,450000.0
2008-11-12 12:08:00,9.695,9.711,9.593,9.711,450000.0
2008-11-12 12:09:00,9.624,9.707,9.614,9.688,500000.0
2008-11-12 12:10:00,9.693,9.708,9.612,9.653,400000.0
2008-11-12 12:11:00,9.625,9.725,9.625,9.647,550000.0
2008-11-12 12:12:00,9.57,9.707,9.57,9.589,350000.0
2008-11-12 12:13:00,9.662,9.706,9.606,9.706,350000.0
2008-11-12 12:14:00,9.627,9.718,9.563,9.718,350000.0
2008-11-12 12:15:00,9.694,9.778,9.626,9.626,450000.0
2008-11-12 12:16:00,9.603,9.708,9.599,9.599,350000.0
2008-11-12 12:17:00,9.611,9.729,9.609,9.688,400000.0
2008-11-12 12:18:00,9.685,9.722,9.616,9.722,450000.0
2008-11-12 12:19:00,9.63,9.723,9.598,9.648,500000.0
2008-11-12 12:20:00,9.603,9.751,9.603,9.632,550000.0
2008-11-12 12:21:00,9.689,9.689,9.609,9.684,350000.0
2008-11-12 12:22:00,9.68,9.738,9.605,9.69,550000.0
2008-11-12 12:23:00,9.652,9.658,9.573,9.582,400000.0
2008-11-12 12:24:00,9.715,9.755,9.635,9.693,600000.0
2008-11-12 12:25:00,9.726,9.729,9.62,9.62,350000.0
2008-11-12 12:26:00,9.693,9.693,9.574,9.624,400000.0
2008-11-12 12:27:00,9.693,9.766,9.613,9.71,350000.0
2008-11-12 12:28:00,9.611,9.711,9.595,9.595,550000.0
2008-11-12 12:29:00,9.629,9.717,9.619,9.619,350000.0
2008-11-12 12:30:00,9.64,9.725,9.588,9.691,500000.0
2008-11-12 12:31:00,9.6,9.723,9.6,9.666,450000.0
2008-11-12 12:32:00,9.641,9.694,9.597,9.686,400000.0
2008-11-12 12:33:00,9.642,9.757,9.638,9.693,550000.0
2008-11-12 12:34:00,9.613,9.724,9.613,9.672,350000.0
2008-11-12 12:35:00,9.691,9.745,9.606,9.68,500000.0
2008-11-12 12:36:00,9.682,9.694,9.63,9.694,350000.0
2008-11-12 12:37:00,9.725,9.74,9.685,9.732,400000.0
2008-11-12 12:38:00,9.639,9.74,9.614,9.614,350000.0
2008-11-12 12:39:00,9.617,9.727,9.617,9.622,550000.0
2008-11-12 12:40:00,9.708,9.708,9.585,9.648,350000.0
2008-11-12 12:41:00,9.727,9.727,9.562,9.638,400000.0
2008-11-12 12:42:00,9.604,9.669,9.573,9.657,550000.0
2008-11-12 12:43:00,9.684,9.712,9.62,9.682,500000.0
2008-11-12 12:44:00,9.626,9.72,9.553,9.594,500000.0
2008-11-12 12:45:00,9.673,9.708,9.561,9.705,400000.0
2008-11-12 12:46:00,9.67,9.67,9.608,9.608,350000.0
2008-11-12 12:47:00,9.621,9.731,9.591,9.706,500000.0
2008-11-12 12:48:00,9.58,9.705,9.58,9.65,400000.0
2008-11-12 12:49:00,9.647,9.723,9.604,9.616,500000.0
2008-11-12 12:50:00,9.615,9.683,9.539,9.565,450000.0
2008-11-12 12:51:00,9.641,9.711,9.597,9.597,350000.0
2008-11-12 12:52:00,9.606,9.719,9.606,9.641,500000.0
2008-11-12 12:53:00,9.609,9.699,9.608,9.681,500000.0
2008-11-12 12:54:00,9.649,9.762,9.614,9.618,550000.0
2008-11-12 12:55:00,9.624,9.667,9.57,9.628,350000.0
2008-11-12 12:56:00,9.621,9.709,9.621,9.65,500000.0
2008-11-12 12:57:00,9.683,9.699,9.587,9.668,400000.0
2008-11-12 12:58:00,9.667,9.691,9.565,9.679,450000.0
2008-11-12 12:59:00,9.71,9.735,9.574,9.635,350000.0
2008-11-12 13:00:00,9.706,9.706,9.618,9.677,350000.0
2008-11-12 13:01:00,9.665,9.709,9.575,9.654,450000.0
2008-11-12 13:02:00,9.574,9.662,9.531,9.6,400000.0
2008-11-12 13:03:00,9.667,9.692,9.607,9.692,300000.0
2008-11-12 13:04:00,9.676,9.678,9.545,9.678,400000.0
2008-11-12 13:05:00,9.541,9.654,9.505,9.649,550000.0
2008-11-12 13:06:00,9.667,9.667,9.553,9.628,450000.0
2008-11-12 13:07:00,9.574,9.655,9.549,9.585,500000.0
2008-11-12 13:08:00,9.578,9.677,9.547,9.634,400000.0
2008-11-12 13:09:00,9.637,9.678,9.565,9.677,500000.0
2008-11-12 13:10:00,9.594,9.678,9.547,9.62,400000.0
2008-11-12 13:11:00,9.59,9.703,9.583,9.652,400000.0
2008-11-12 13:12:00,9.66,9.682,9.572,9.654,550000.0
2008-11-12 13:13:00,9.608,9.656,9.534,9.649,450000.0
2008-11-12 13:14:00,9.596,9.649,9.564,9.64,400000.0
2008-11-12 13:15:00,9.625,9.778,9.584,9.588,350000.0
2008-11-12 13:16:00,9.653,9.653,9.514,9.628,350000.0
2008-11-12 13:17:00,9.567,9.648,9.537,9.648,500000.0
2008-11-12 13:18:00,9.644,9.665,9.599,9.653,350000.0
2008-11-12 13:19:00,9.677,9.686,9.562,9.562,400000.0
2008-11-12 13:20:00,9.579,9.64,9.536,9.604,500000.0
2008-11-12 13:21:00,9.613,9.707,9.577,9.687,500000.0
2008-11-12 13:22:00,9.616,9.682,9.588,9.597,250000.0
2008-11-12 13:23:00,9.655,9.698,9.584,9.689,400000.0
2008-11-12 13:24:00,9.671,9.705,9.625,9.625,250000.0
2008-11-12 13:25:00,9.688,9.694,9.608,9.694,350000.0
2008-11-12 13:26:00,9.604,9.733,9.604,9.683,650000.0
2008-11-12 13:27:00,9.687,9.701,9.586,9.586,550000.0
2008-11-12 13:28:00,9.65,9.733,9.592,9.733,400000.0
2008-11-12 13:29:00,9.604,9.743,9.604,9.697,350000.0
2008-11-12 13:30:00,9.623,9.697,9.618,9.633,550000.0
2008-11-12 13:31:00,9.664,9.786,9.639,9.748,450000.0
2008-11-12 13:32:00,9.662,9.71,9.604,9.69,400000.0
2008-11-12 13:33:00,9.711,9.73,9.61,9.73,500000.0
2008-11-12 13:34:00,9.606,9.746,9.589,9.635,350000.0
2008-11-12 13:35:00,9.688,9.688,9.583,9.662,400000.0
2008-11-12 13:36:00,9.645,9.725,9.605,9.682,450000.0
2008-11-12 13:37:00,9.697,9.71,9.626,9.708,400000.0
2008-11-12 13:38:00,9.641,9.701,9.581,9.701,400000.0
2008-11-12 13:39:00,9.688,9.692,9.588,9.689,500000.0
2008-11-12 13:40:00,9.583,9.725,9.579,9.718,700000.0
2008-11-12 13:41:00,9.626,9.687,9.579,9.648,400000.0
2008-11-12 13:42:00,9.642,9.712,9.553,9.641,400000.0
2008-11-12 13:43:00,9.622,9.706,9.622,9.687,300000.0
2008-11-12 13:44:00,9.635,9.68,9.591,9.67,350000.0
2008-11-12 13:45:00,9.636,9.711,9.623,9.623,350000.0
2008-11-12 13:46:00,9.649,9.734,9.617,9.617,450000.0
2008-11-12 13:47:00,9.617,9.641,9.573,9.574,350000.0
2008-11-12 13:48:00,9.636,9.722,9.608,9.695,500000.0
2008-11-12 13:49:00,9.709,9.709,9.553,9.628,400000.0
2008-11-12 13:50:00,9.626,9.689,9.565,9.687,400000.0
2008-11-12 13:51:00,9.687,9.72,9.585,9.629,400000.0
2008-11-12 13:52:00,9.736,9.736,9.596,9.703,350000.0
2008-11-12 13:53:00,9.627,9.722,9.623,9.63,450000.0
2008-11-12 13:54:00,9.723,9.723,9.559,9.708,400000.0
2008-11-12 13:55:00,9.697,9.721,9.571,9.689,450000.0
2008-11-12 13:56:00,9.702,9.707,9.624,9.624,350000.0
2008-11-12 13:57:00,9.703,9.707,9.582,9.707,350000.0
2008-11-12 13:58:00,9.699,9.733,9.59,9.733,400000.0
2008-11-12 13:59:00,9.69,9.723,9.575,9.623,450000.0
2008-11-12 14:00:00,9.734,9.734,9.612,9.701,350000.0
2008-11-12 14:01:00,9.652,9.712,9.583,9.682,550000.0
2008-11-12 14:02:00,9.67,9.74,9.593,9.712,400000.0
2008-11-12 14:03:00,9.704,9.704,9.58,9.62,400000.0
2008-11-12 14:04:00,9.703,9.703,9.544,9.655,350000.0
2008-11-12 14:05:00,9.679,9.679,9.534,9.605,400000.0
2008-11-12 14:06:00,9.63,9.667,9.506,9.628,400000.0
2008-11-12 14:07:00,9.541,9.617,9.541,9.587,400000.0
2008-11-12 14:08:00,9.499,9.671,9.499,9.573,350000.0
2008-11-12 14:09:00,9.504,9.605,9.483,9.526,550000.0
2008-11-12 14:10:00,9.514,9.625,9.514,9.562,350000.0
2008-11-12 14:11:00,9.633,9.661,9.594,9.661,350000.0
2008-11-12 14:12:00,9.647,9.65,9.56,9.639,400000.0
2008-11-12 14:13:00,9.637,9.671,9.551,9.59,350000.0
2008-11-12 14:14:00,9.616,9.649,9.513,9.557,350000.0
2008-11-12 14:15:00,9.551,9.673,9.551,9.551,450000.0
2008-11-12 14:16:00,9.572,9.672,9.534,9.672,750000.0
2008-11-12 14:17:00,9.546,9.636,9.543,9.586,350000.0
2008-11-12 14:18:00,9.553,9.64,9.522,9.532,400000.0
2008-11-12 14:19:00,9.626,9.684,9.561,9.655,500000.0
2008-11-12 14:20:00,9.586,9.692,9.575,9.575,600000.0
2008-11-12 14:21:00,9.645,9.664,9.541,9.541,350000.0
2008-11-12 14:22:00,9.614,9.67,9.561,9.592,500000.0
2008-11-12 14:23:00,9.666,9.686,9.563,9.592,650000.0
2008-11-12 14:24:00,9.584,9.657,9.532,9.589,550000.0
2008-11-12 14:25:00,9.68,9.705,9.552,9.556,700000.0
2008-11-12 14:26:00,9.631,9.708,9.586,9.636,350000.0
2008-11-12 14:27:00,9.628,9.673,9.572,9.673,400000.0
2008-11-12 14:28:00,9.647,9.694,9.557,9.658,550000.0
2008-11-12 14:29:00,9.657,9.675,9.565,9.565,450000.0
2008-11-12 14:30:00,9.66,9.694,9.58,9.637,400000.0
2008-11-12 14:31:00,9.558,9.675,9.558,9.661,400000.0
2008-11-12 14:32:00,9.574,9.672,9.536,9.536,500000.0
2008-11-12 14:33:00,9.619,9.671,9.583,9.671,400000.0
2008-11-12 14:34:00,9.656,9.697,9.544,9.556,450000.0
2008-11-12 14:35:00,9.643,9.671,9.591,9.591,350000.0
2008-11-12 14:36:00,9.575,9.651,9.532,9.643,450000.0
2008-11-12 14:37:00,9.575,9.673,9.531,9.531,550000.0
2008-11-12 14:38:00,9.636,9.647,9.561,9.603,400000.0
2008-11-12 14:39:00,9.59,9.705,9.558,9.63,800000.0
2008-11-12 14:40:00,9.556,9.637,9.513,9.629,700000.0
2008-11-12 14:41:00,9.562,9.62,9.51,9.62,350000.0
2008-11-12 14:42:00,9.559,9.651,9.482,9.495,450000.0
2008-11-12 14:43:00,9.579,9.616,9.487,9.608,500000.0
2008-11-12 14:44:00,9.51,9.628,9.51,9.58,450000.0
2008-11-12 14:45:00,9.562,9.626,9.481,9.481,400000.0
2008-11-12 14:46:00,9.603,9.689,9.483,9.541,550000.0
2008-11-12 14:47:00,9.57,9.592,9.477,9.573,350000.0
2008-11-12 14:48:00,9.57,9.595,9.487,9.588,400000.0
2008-11-12 14:49:00,9.639,9.643,9.497,9.497,500000.0
2008-11-12 14:50:00,9.519,9.586,9.439,9.553,400000.0
2008-11-12 14:51:00,9.574,9.576,9.49,9.537,350000.0
2008-11-12 14:52:00,9.58,9.58,9.491,9.51,450000.0
2008-11-12 14:53:00,9.495,9.585,9.447,9.549,450000.0
2008-11-12 14:54:00,9.552,9.586,9.413,9.484,400000.0
2008-11-12 14:55:00,9.542,9.594,9.477,9.528,450000.0
2008-11-12 14:56:00,9.57,9.57,9.456,9.553,350000.0
2008-11-12 14:57:00,9.573,9.585,9.468,9.468,350000.0
2008-11-12 14:58:00,9.517,9.538,9.414,9.517,400000.0
2008-11-12 14:59:00,9.489,9.544,9.406,9.406,550000.0
2008-11-12 15:00:00,9.472,9.537,9.432,9.432,350000.0
2008-11-12 15:01:00,9.544,9.544,9.408,9.451,400000.0
2008-11-12 15:02:00,9.493,9.53,9.43,9.493,400000.0
2008-11-12 15:03:00,9.553,9.553,9.409,9.54,450000.0
2008-11-12 15:04:00,9.502,9.577,9.432,9.502,400000.0
2008-11-12 15:05:00,9.491,9.551,9.395,9.465,400000.0
2008-11-12 15:06:00,9.521,9.521,9.386,9.413,400000.0
2008-11-12 15:07:00,9.442,9.554,9.417,9.485,350000.0
2008-11-12 15:08:00,9.385,9.547,9.385,9.452,450000.0
2008-11-12 15:09:00,9.506,9.513,9.381,9.381,450000.0
2008-11-12 15:10:00,9.419,9.527,9.379,9.424,400000.0
2008-11-12 15:11:00,9.487,9.505,9.422,9.49,500000.0
2008-11-12 15:12:00,9.452,9.53,9.418,9.53,350000.0
2008-11-12 15:13:00,9.473,9.542,9.42,9.42,400000.0
2008-11-12 15:14:00,9.447,9.554,9.408,9.418,400000.0
2008-11-12 15:15:00,9.471,9.51,9.421,9.436,350000.0
2008-11-12 15:16:00,9.404,9.538,9.404,9.537,350000.0
2008-11-12 15:17:00,9.389,9.544,9.389,9.52,500000.0
2008-11-12 15:18:00,9.507,9.537,9.412,9.532,450000.0
2008-11-12 15:19:00,9.453,9.557,9.412,9.412,450000.0
2008-11-12 15:20:00,9.492,9.558,9.456,9.47,550000.0
2008-11-12 15:21:00,9.566,9.566,9.45,9.47,400000.0
2008-11-12 15:22:00,9.53,9.579,9.464,9.567,400000.0
2008-11-12 15:23:00,9.53,9.555,9.414,9.532,550000.0
2008-11-12 15:24:00,9.487,9.57,9.457,9.496,600000.0
2008-11-12 15:25:00,9.564,9.602,9.435,9.495,350000.0
2008-11-12 15:26:00,9.565,9.64,9.499,9.499,450000.0
2008-11-12 15:27:00,9.559,9.587,9.464,9.464,450000.0
2008-11-12 15:28:00,9.559,9.584,9.522,9.557,350000.0
2008-11-12 15:29:00,9.62,9.62,9.513,9.544,400000.0
2008-11-12 15:30:00,9.556,9.638,9.5,9.549,400000.0
2008-11-12 15:31:00,9.484,9.589,9.472,9.477,350000.0
2008-11-12 15:32:00,9.642,9.65,9.501,9.604,500000.0
2008-11-12 15:33:00,9.568,9.628,9.543,9.6,350000.0
2008-11-12 15:34:00,9.566,9.641,9.566,9.622,450000.0
2008-11-12 15:35:00,9.623,9.654,9.521,9.577,500000.0
2008-11-12 15:36:00,9.593,9.636,9.51,9.63,550000.0
2008-11-12 15:37:00,9.605,9.669,9.528,9.628,450000.0
2008-11-12 15:38:00,9.586,9.667,9.572,9.572,450000.0
2008-11-12 15:39:00,9.583,9.674,9.583,9.67,350000.0
2008-11-12 15:40:00,9.557,9.633,9.529,9.584,550000.0
2008-11-12 15:41:00,9.624,9.692,9.537,9.579,350000.0
2008-11-12 15:42:00,9.566,9.676,9.538,9.654,400000.0
2008-11-12 15:43:00,9.645,9.645,9.557,9.613,500000.0
2008-11-12 15:44:00,9.655,9.672,9.568,9.661,350000.0
2008-11-12 15:45:00,9.571,9.687,9.56,9.602,450000.0
2008-11-12 15:46:00,9.693,9.715,9.601,9.688,350000.0
2008-11-12 15:47:00,9.639,9.673,9.519,9.53,550000.0
2008-11-12 15:48:00,9.544,9.608,9.51,9.544,350000.0
2008-11-12 15:49:00,9.63,9.671,9.595,9.671,350000.0
2008-11-12 15:50:00,9.657,9.657,9.513,9.562,550000.0
2008-11-12 15:51:00,9.516,9.632,9.507,9.632,500000.0
2008-11-12 15:52:00,9.53,9.622,9.494,9.494,350000.0
2008-11-12 15:53:00,9.554,9.653,9.529,9.61,400000.0
2008-11-12 15:54:00,9.61,9.655,9.532,9.61,450000.0
2008-11-12 15:55:00,9.53,9.661,9.491,9.558,550000.0
2008-11-12 15:56:00,9.647,9.65,9.511,9.511,450000.0
2008-11-12 15:57:00,9.589,9.669,9.555,9.669,500000.0
2008-11-12 15:58:00,9.626,9.634,9.494,9.634,500000.0
2008-11-12 15:59:00,9.653,9.653,9.533,9.546,450000.0
2008-11-12 16:00:00,9.465,9.642,9.465,9.624,550000.0
2008-11-12 16:01:00,9.611,9.654,9.517,9.607,450000.0
2008-11-12 16:02:00,9.485,9.606,9.467,9.554,550000.0
2008-11-12 16:03:00,9.557,9.606,9.508,9.508,400000.0
2008-11-12 16:04:00,9.499,9.631,9.459,9.593,400000.0
2008-11-12 16:05:00,9.561,9.61,9.435,9.435,650000.0
2008-11-12 16:06:00,9.447,9.542,9.447,9.478,500000.0
2008-11-12 16:07:00,9.589,9.589,9.481,9.481,500000.0
2008-11-12 16:08:00,9.456,9.592,9.456,9.525,450000.0
2008-11-12 16:09:00,9.476,9.588,9.453,9.576,350000.0
2008-11-12 16:10:00,9.59,9.598,9.429,9.492,400000.0
2008-11-12 16:11:00,9.462,9.589,9.445,9.52,550000.0
2008-11-12 16:12:00,9.502,9.605,9.497,9.598,400000.0
2008-11-12 16:13:00,9.541,9.587,9.497,9.535,350000.0
2008-11-12 16:14:00,9.557,9.573,9.503,9.55,350000.0
2008-11-12 16:15:00,9.537,9.574,9.449,9.551,550000.0
2008-11-12 16:16:00,9.527,9.598,9.478,9.559,550000.0
2008-11-12 16:17:00,9.555,9.566,9.44,9.56,350000.0
2008-11-12 16:18:00,9.585,9.597,9.462,9.541,400000.0
2008-11-12 16:19:00,9.459,9.532,9.459,9.524,500000.0
2008-11-12 16:20:00,9.517,9.564,9.429,9.543,550000.0
2008-11-12 16:21:00,9.417,9.53,9.416,9.416,400000.0
2008-11-12 16:22:00,9.493,9.5,9.405,9.451,450000.0
2008-11-12 16:23:00,9.416,9.481,9.379,9.38,400000.0
2008-11-12 16:24:00,9.449,9.498,9.398,9.498,400000.0
2008-11-12 16:25:00,9.508,9.551,9.399,9.473,450000.0
2008-11-12 16:26:00,9.502,9.54,9.411,9.411,550000.0
2008-11-12 16:27:00,9.49,9.526,9.433,9.526,650000.0
2008-11-12 16:28:00,9.512,9.534,9.414,9.519,550000.0
2008-11-12 16:29:00,9.477,9.548,9.439,9.457,400000.0
2008-11-12 16:30:00,9.564,9.564,9.427,9.449,600000.0
2008-11-12 16:31:00,9.544,9.602,9.445,9.445,500000.0
2008-11-12 16:32:00,9.501,9.543,9.385,9.543,450000.0
2008-11-12 16:33:00,9.438,9.516,9.394,9.445,550000.0
2008-11-12 16:34:00,9.553,9.553,9.461,9.461,350000.0
2008-11-12 16:35:00,9.449,9.495,9.426,9.441,400000.0
2008-11-12 16:36:00,9.503,9.573,9.432,9.457,400000.0
2008-11-12 16:37:00,9.493,9.525,9.4,9.456,500000.0
2008-11-12 16:38:00,9.385,9.494,9.372,9.385,450000.0
2008-11-12 16:39:00,9.534,9.545,9.452,9.545,500000.0
2008-11-12 16:40:00,9.468,9.533,9.406,9.457,450000.0
2008-11-12 16:41:00,9.48,9.533,9.412,9.51,400000.0
2008-11-12 16:42:00,9.509,9.542,9.375,9.542,700000.0
2008-11-12 16:43:00,9.505,9.613,9.456,9.563,550000.0
2008-11-12 16:44:00,9.515,9.518,9.437,9.493,400000.0
2008-11-12 16:45:00,9.431,9.558,9.404,9.558,350000.0
2008-11-12 16:46:00,9.503,9.521,9.432,9.509,500000.0
2008-11-12 16:47:00,9.469,9.62,9.465,9.501,600000.0
2008-11-12 16:48:00,9.607,9.607,9.455,9.527,400000.0
2008-11-12 16:49:00,9.545,9.603,9.455,9.455,450000.0
2008-11-12 16:50:00,9.607,9.607,9.429,9.597,500000.0
2008-11-12 16:51:00,9.547,9.685,9.513,9.513,500000.0
2008-11-12 16:52:00,9.575,9.64,9.52,9.64,500000.0
2008-11-12 16:53:00,9.604,9.612,9.535,9.579,400000.0
2008-11-12 16:54:00,9.614,9.629,9.506,9.575,400000.0
2008-11-12 16:55:00,9.654,9.672,9.506,9.672,500000.0
2008-11-12 16:56:00,9.564,9.645,9.523,9.536,400000.0
2008-11-12 16:57:00,9.582,9.648,9.494,9.627,350000.0
2008-11-12 16:58:00,9.572,9.619,9.478,9.478,550000.0
2008-11-12 16:59:00,9.539,9.633,9.522,9.556,400000.0
2008-11-12 17:00:00,9.544,9.626,9.497,9.599,350000.0
2008-11-12 17:01:00,9.62,9.62,9.464,9.566,450000.0
2008-11-12 17:02:00,9.521,9.611,9.517,9.575,400000.0
2008-11-12 17:03:00,9.577,9.61,9.486,9.486,450000.0
2008-11-12 17:04:00,9.533,9.606,9.487,9.563,350000.0
2008-11-12 17:05:00,9.586,9.59,9.466,9.578,400000.0
2008-11-12 17:06:00,9.621,9.621,9.481,9.579,350000.0
2008-11-12 17:07:00,9.546,9.638,9.512,9.517,550000.0
2008-11-12 17:08:00,9.608,9.608,9.485,9.498,350000.0
2008-11-12 17:09:00,9.471,9.589,9.396,9.564,450000.0
2008-11-12 17:10:00,9.457,9.565,9.457,9.517,500000.0
2008-11-12 17:11:00,9.467,9.612,9.467,9.507,550000.0
2008-11-12 17:12:00,9.492,9.586,9.468,9.569,400000.0
2008-11-12 17:13:00,9.52,9.654,9.487,9.487,600000.0
2008-11-12 17:14:00,9.532,9.545,9.473,9.48,350000.0
2008-11-12 17:15:00,9.549,9.596,9.458,9.458,350000.0
2008-11-12 17:16:00,9.581,9.581,9.474,9.572,450000.0
2008-11-12 17:17:00,9.539,9.638,9.482,9.545,400000.0
2008-11-12 17:18:00,9.545,9.692,9.494,9.667,400000.0
2008-11-12 17:19:00,9.609,9.684,9.528,9.577,550000.0
2008-11-12 17:20:00,9.619,9.619,9.484,9.504,350000.0
2008-11-12 17:21:00,9.63,9.64,9.61,9.62,350000.0
2008-11-12 17:22:00,9.63,9.63,9.61,9.61,350000.0
2008-11-12 17:23:00,9.6,9.63,9.6,9.62,350000.0
2008-11-12 17:24:00,9.63,9.63,9.55,9.56,350000.0
2008-11-12 17:25:00,9.55,9.58,9.48,9.48,350000.0
2008-11-12 17:26:00,9.47,9.5,9.46,9.49,350000.0
2008-11-12 17:27:00,9.5,9.51,9.49,9.51,350000.0
2008-11-12 17:28:00,9.5,9.51,9.5,9.5,350000.0
2008-11-12 17:29:00,9.49,9.51,9.48,9.5,350000.0
2008-11-12 17:30:00,9.391,9.447,9.326,9.429,350000.0
2008-11-12 17:31:00,9.428,9.497,9.367,9.461,600000.0
2008-11-12 17:32:00,9.388,9.498,9.388,9.441,400000.0
2008-11-12 17:33:00,9.442,9.452,9.337,9.36,350000.0
2008-11-12 17:34:00,9.324,9.416,9.291,9.41,500000.0
2008-11-12 17:35:00,9.457,9.457,9.328,9.367,500000.0
2008-11-12 17:36:00,9.461,9.476,9.331,9.433,400000.0
2008-11-12 17:37:00,9.436,9.436,9.326,9.425,500000.0
2008-11-12 17:38:00,9.418,9.433,9.325,9.414,350000.0
2008-11-12 17:39:00,9.428,9.428,9.295,9.306,350000.0
2008-11-12 17:40:00,9.426,9.439,9.308,9.439,550000.0
2008-11-12 17:41:00,9.344,9.404,9.264,9.389,550000.0
2008-11-12 17:42:00,9.293,9.416,9.293,9.397,500000.0
2008-11-12 17:43:00,9.282,9.397,9.265,9.397,550000.0
2008-11-12 17:44:00,9.328,9.411,9.261,9.332,350000.0
2008-11-12 17:45:00,9.334,9.423,9.289,9.325,550000.0
2008-11-12 17:46:00,9.312,9.376,9.253,9.295,350000.0
2008-11-12 17:47:00,9.354,9.375,9.257,9.306,350000.0
2008-11-12 17:48:00,9.373,9.394,9.274,9.394,400000.0
2008-11-12 17:49:00,9.259,9.395,9.203,9.312,650000.0
2008-11-12 17:50:00,9.256,9.322,9.213,9.239,350000.0
2008-11-12 17:51:00,9.282,9.315,9.207,9.315,550000.0
2008-11-12 17:52:00,9.332,9.37,9.261,9.37,400000.0
2008-11-12 17:53:00,9.306,9.354,9.269,9.277,500000.0
2008-11-12 17:54:00,9.277,9.347,9.264,9.286,350000.0
2008-11-12 17:55:00,9.37,9.38,9.35,9.35,400000.0
2008-11-12 17:56:00,9.36,9.38,9.35,9.38,400000.0
2008-11-12 17:57:00,9.39,9.41,9.38,9.39,400000.0
2008-11-12 17:58:00,9.4,9.41,9.39,9.4,400000.0
2008-11-12 17:59:00,9.41,9.42,9.4,9.41,400000.0
2008-11-12 18:00:00,9.39,9.4,9.38,9.39,400000.0
2008-11-12 18:01:00,9.261,9.346,9.261,9.287,400000.0
2008-11-12 18:02:00,9.323,9.357,9.237,9.28,450000.0
2008-11-12 18:03:00,9.337,9.354,9.243,9.292,450000.0
2008-11-12 18:04:00,9.352,9.352,9.268,9.275,550000.0
2008-11-12 18:05:00,9.337,9.416,9.264,9.299,750000.0
2008-11-12 18:06:00,9.317,9.361,9.241,9.361,350000.0
2008-11-12 18:07:00,9.354,9.384,9.262,9.368,400000.0
2008-11-12 18:08:00,9.361,9.361,9.25,9.338,400000.0
2008-11-12 18:09:00,9.289,9.34,9.211,9.236,350000.0
2008-11-12 18:10:00,9.336,9.387,9.28,9.387,400000.0
2008-11-12 18:11:00,9.261,9.375,9.231,9.345,450000.0
2008-11-12 18:12:00,9.368,9.368,9.22,9.294,400000.0
2008-11-12 18:13:00,9.231,9.35,9.231,9.316,450000.0
2008-11-12 18:14:00,9.349,9.383,9.25,9.347,350000.0
2008-11-12 18:15:00,9.346,9.384,9.281,9.281,300000.0
2008-11-12 18:16:00,9.364,9.39,9.263,9.324,550000.0
2008-11-12 18:17:00,9.289,9.407,9.259,9.326,550000.0
2008-11-12 18:18:00,9.304,9.412,9.278,9.304,450000.0
2008-11-12 18:19:00,9.396,9.396,9.279,9.385,500000.0
2008-11-12 18:20:00,9.29,9.432,9.29,9.336,550000.0
2008-11-12 18:21:00,9.4,9.42,9.39,9.39,350000.0
2008-11-12 18:22:00,9.4,9.41,9.39,9.4,350000.0
2008-11-12 18:23:00,9.39,9.41,9.39,9.41,350000.0
2008-11-12 18:24:00,9.319,9.366,9.269,9.366,350000.0
2008-11-12 18:25:00,9.269,9.416,9.235,9.304,1950000.0
2008-11-12 18:26:00,9.431,9.431,9.314,9.317,400000.0
2008-11-12 18:27:00,9.318,9.432,9.273,9.31,350000.0
2008-11-12 18:28:00,9.338,9.388,9.299,9.375,350000.0
2008-11-12 18:29:00,9.337,9.414,9.285,9.333,450000.0
2008-11-12 18:30:00,9.346,9.435,9.323,9.323,400000.0
2008-11-12 18:31:00,9.401,9.473,9.359,9.378,1550000.0
2008-11-12 18:32:00,9.392,9.465,9.35,9.432,550000.0
2008-11-12 18:33:00,9.414,9.414,9.333,9.372,350000.0
2008-11-12 18:34:00,9.406,9.436,9.317,9.436,350000.0
2008-11-12 18:35:00,9.369,9.44,9.348,9.348,350000.0
2008-11-12 18:36:00,9.402,9.402,9.303,9.364,400000.0
2008-11-12 18:37:00,9.329,9.416,9.294,9.402,400000.0
2008-11-12 18:38:00,9.321,9.396,9.321,9.396,450000.0
2008-11-12 18:39:00,9.365,9.389,9.285,9.342,350000.0
2008-11-12 18:40:00,9.313,9.41,9.278,9.41,500000.0
2008-11-12 18:41:00,9.395,9.426,9.273,9.38,500000.0
2008-11-12 18:42:00,9.396,9.418,9.294,9.361,550000.0
2008-11-12 18:43:00,9.452,9.452,9.358,9.405,500000.0
2008-11-12 18:44:00,9.429,9.445,9.404,9.404,350000.0
2008-11-12 18:45:00,9.427,9.464,9.356,9.356,400000.0
2008-11-12 18:46:00,9.455,9.455,9.289,9.391,550000.0
2008-11-12 18:47:00,9.396,9.434,9.316,9.371,550000.0
2008-11-12 18:48:00,9.422,9.441,9.335,9.375,1900000.0
2008-11-12 18:49:00,9.389,9.452,9.338,9.389,450000.0
2008-11-12 18:50:00,9.465,9.479,9.341,9.454,350000.0
2008-11-12 18:51:00,9.383,9.409,9.288,9.409,550000.0
2008-11-12 18:52:00,9.375,9.451,9.371,9.418,350000.0
2008-11-12 18:53:00,9.379,9.437,9.323,9.421,450000.0
2008-11-12 18:54:00,9.44,9.464,9.325,9.392,400000.0
2008-11-12 18:55:00,9.401,9.496,9.382,9.421,450000.0
2008-11-12 18:56:00,9.435,9.463,9.368,9.414,350000.0
2008-11-12 18:57:00,9.296,9.42,9.296,9.385,350000.0
2008-11-12 18:58:00,9.397,9.41,9.31,9.41,1250000.0
2008-11-12 18:59:00,9.365,9.427,9.3,9.393,1500000.0
2008-11-12 19:00:00,9.398,9.435,9.351,9.398,400000.0
2008-11-12 19:01:00,9.34,9.378,9.278,9.362,500000.0
2008-11-12 19:02:00,9.343,9.407,9.34,9.392,350000.0
2008-11-12 19:03:00,9.299,9.42,9.299,9.366,450000.0
2008-11-12 19:04:00,9.298,9.415,9.298,9.391,450000.0
2008-11-12 19:05:00,9.343,9.431,9.28,9.431,400000.0
2008-11-12 19:06:00,9.397,9.455,9.296,9.355,400000.0
2008-11-12 19:07:00,9.419,9.43,9.333,9.4,350000.0
2008-11-12 19:08:00,9.385,9.403,9.313,9.313,450000.0
2008-11-12 19:09:00,9.297,9.399,9.262,9.291,550000.0
2008-11-12 19:10:00,9.341,9.378,9.296,9.332,500000.0
2008-11-12 19:11:00,9.316,9.392,9.253,9.365,550000.0
2008-11-12 19:12:00,9.361,9.382,9.272,9.293,550000.0
2008-11-12 19:13:00,9.314,9.361,9.275,9.297,550000.0
2008-11-12 19:14:00,9.305,9.377,9.273,9.323,350000.0
2008-11-12 19:15:00,9.363,9.374,9.221,9.374,550000.0
2008-11-12 19:16:00,9.382,9.414,9.295,9.295,350000.0
2008-11-12 19:17:00,9.388,9.43,9.3,9.384,350000.0
2008-11-12 19:18:00,9.374,9.398,9.294,9.294,500000.0
2008-11-12 19:19:00,9.395,9.422,9.289,9.422,350000.0
2008-11-12 19:20:00,9.363,9.428,9.323,9.4,550000.0
2008-11-12 19:21:00,9.424,9.424,9.242,9.242,350000.0
2008-11-12 19:22:00,9.327,9.456,9.296,9.36,350000.0
2008-11-12 19:23:00,9.314,9.346,9.305,9.305,350000.0
2008-11-12 19:24:00,9.404,9.44,9.298,9.405,550000.0
2008-11-12 19:25:00,9.433,9.433,9.285,9.389,450000.0
2008-11-12 19:26:00,9.386,9.399,9.281,9.281,450000.0
2008-11-12 19:27:00,9.413,9.413,9.283,9.316,400000.0
2008-11-12 19:28:00,9.33,9.4,9.297,9.38,450000.0
2008-11-12 19:29:00,9.4,9.4,9.287,9.297,500000.0
2008-11-12 19:30:00,9.341,9.42,9.293,9.293,400000.0
2008-11-12 19:31:00,9.308,9.356,9.281,9.328,450000.0
2008-11-12 19:32:00,9.356,9.371,9.28,9.309,400000.0
2008-11-12 19:33:00,9.284,9.388,9.277,9.372,500000.0
2008-11-12 19:34:00,9.304,9.361,9.279,9.348,400000.0
2008-11-12 19:35:00,9.285,9.379,9.285,9.331,350000.0
2008-11-12 19:36:00,9.378,9.412,9.283,9.337,350000.0
2008-11-12 19:37:00,9.42,9.42,9.298,9.329,550000.0
2008-11-12 19:38:00,9.405,9.417,9.267,9.417,400000.0
2008-11-12 19:39:00,9.444,9.46,9.32,9.372,400000.0
2008-11-12 19:40:00,9.469,9.469,9.35,9.391,400000.0
2008-11-12 19:41:00,9.421,9.46,9.332,9.457,500000.0
2008-11-12 19:42:00,9.392,9.417,9.304,9.361,400000.0
2008-11-12 19:43:00,9.416,9.442,9.344,9.422,500000.0
2008-11-12 19:44:00,9.34,9.461,9.34,9.418,400000.0
2008-11-12 19:45:00,9.458,9.458,9.332,9.433,400000.0
2008-11-12 19:46:00,9.398,9.455,9.345,9.345,350000.0
2008-11-12 19:47:00,9.407,9.432,9.329,9.413,400000.0
2008-11-12 19:48:00,9.399,9.448,9.334,9.441,400000.0
2008-11-12 19:49:00,9.43,9.479,9.365,9.468,400000.0
2008-11-12 19:50:00,9.392,9.451,9.292,9.434,400000.0
2008-11-12 19:51:00,9.453,9.456,9.319,9.364,400000.0
2008-11-12 19:52:00,9.443,9.472,9.351,9.472,450000.0
2008-11-12 19:53:00,9.442,9.485,9.408,9.435,400000.0
2008-11-12 19:54:00,9.398,9.462,9.331,9.381,400000.0
2008-11-12 19:55:00,9.359,9.455,9.354,9.455,350000.0
2008-11-12 19:56:00,9.386,9.484,9.343,9.43,450000.0
2008-11-12 19:57:00,9.502,9.502,9.417,9.417,350000.0
2008-11-12 19:58:00,9.504,9.504,9.382,9.382,350000.0
2008-11-12 19:59:00,9.448,9.501,9.379,9.379,350000.0
2008-11-12 20:00:00,9.443,9.484,9.395,9.446,450000.0
2008-11-12 20:01:00,9.461,9.529,9.413,9.455,500000.0
2008-11-12 20:02:00,9.436,9.492,9.411,9.446,350000.0
2008-11-12 20:03:00,9.52,9.52,9.355,9.472,550000.0
2008-11-12 20:04:00,9.497,9.534,9.413,9.488,350000.0
2008-11-12 20:05:00,9.497,9.545,9.419,9.457,450000.0
2008-11-12 20:06:00,9.525,9.542,9.388,9.542,500000.0
2008-11-12 20:07:00,9.473,9.568,9.423,9.497,500000.0
2008-11-12 20:08:00,9.589,9.599,9.473,9.541,450000.0
2008-11-12 20:09:00,9.504,9.559,9.452,9.559,400000.0
2008-11-12 20:10:00,9.538,9.601,9.459,9.568,550000.0
2008-11-12 20:11:00,9.498,9.58,9.436,9.445,550000.0
2008-11-12 20:12:00,9.534,9.569,9.461,9.498,350000.0
2008-11-12 20:13:00,9.433,9.532,9.378,9.528,350000.0
2008-11-12 20:14:00,9.453,9.543,9.453,9.521,350000.0
2008-11-12 20:15:00,9.416,9.503,9.416,9.487,550000.0
2008-11-12 20:16:00,9.434,9.474,9.375,9.451,400000.0
2008-11-12 20:17:00,9.455,9.527,9.422,9.525,350000.0
2008-11-12 20:18:00,9.53,9.55,9.416,9.55,400000.0
2008-11-12 20:19:00,9.509,9.509,9.343,9.507,350000.0
2008-11-12 20:20:00,9.544,9.544,9.426,9.516,400000.0
2008-11-12 20:21:00,9.551,9.567,9.427,9.567,400000.0
2008-11-12 20:22:00,9.396,9.528,9.388,9.494,400000.0
2008-11-12 20:23:00,9.404,9.521,9.404,9.441,500000.0
2008-11-12 20:24:00,9.529,9.529,9.366,9.39,500000.0
2008-11-12 20:25:00,9.363,9.479,9.319,9.393,450000.0
2008-11-12 20:26:00,9.376,9.483,9.36,9.436,350000.0
2008-11-12 20:27:00,9.459,9.475,9.37,9.448,450000.0
2008-11-12 20:29:00,9.367,9.523,9.367,9.493,650000.0
2008-11-12 20:30:00,9.404,9.504,9.357,9.428,450000.0
2008-11-12 20:31:00,9.382,9.467,9.344,9.436,350000.0
2008-11-12 20:32:00,9.45,9.455,9.313,9.455,350000.0
2008-11-12 20:33:00,9.46,9.46,9.361,9.399,250000.0
2008-11-12 20:34:00,9.4,9.401,9.334,9.382,350000.0
2008-11-12 20:35:00,9.318,9.444,9.318,9.444,350000.0
2008-11-12 20:36:00,9.362,9.441,9.349,9.413,350000.0
2008-11-12 20:37:00,9.381,9.435,9.346,9.418,500000.0
2008-11-12 20:38:00,9.343,9.446,9.328,9.328,350000.0
2008-11-12 20:39:00,9.457,9.457,9.316,9.435,550000.0
2008-11-12 20:40:00,9.424,9.481,9.339,9.464,700000.0
2008-11-12 20:41:00,9.393,9.485,9.337,9.354,450000.0
2008-11-12 20:42:00,9.437,9.442,9.336,9.336,550000.0
2008-11-12 20:43:00,9.438,9.453,9.295,9.453,450000.0
2008-11-12 20:44:00,9.379,9.46,9.374,9.46,250000.0
2008-11-12 20:45:00,9.403,9.47,9.367,9.367,450000.0
2008-11-12 20:46:00,9.368,9.484,9.359,9.445,550000.0
2008-11-12 20:47:00,9.372,9.481,9.354,9.379,450000.0
2008-11-12 20:48:00,9.357,9.467,9.319,9.467,400000.0
2008-11-12 20:50:00,9.318,9.427,9.318,9.346,400000.0
2008-11-12 20:51:00,9.393,9.445,9.332,9.369,500000.0
2008-11-12 20:52:00,9.433,9.45,9.339,9.42,500000.0
2008-11-12 20:53:00,9.356,9.445,9.342,9.342,300000.0
2008-11-12 20:54:00,9.436,9.436,9.282,9.402,250000.0
2008-11-12 20:55:00,9.369,9.42,9.364,9.405,300000.0
2008-11-12 20:56:00,9.428,9.428,9.3,9.359,500000.0
2008-11-12 20:57:00,9.42,9.445,9.332,9.336,250000.0
2008-11-12 20:58:00,9.373,9.427,9.314,9.338,450000.0
2008-11-12 20:59:00,9.374,9.42,9.32,9.42,350000.0
2008-11-12 21:00:00,9.323,9.421,9.316,9.362,650000.0
2008-11-12 21:01:00,9.314,9.432,9.282,9.416,450000.0
2008-11-12 21:02:00,9.383,9.408,9.263,9.32,550000.0
2008-11-12 21:03:00,9.309,9.416,9.281,9.321,550000.0
2008-11-12 21:04:00,9.405,9.46,9.333,9.427,550000.0
2008-11-12 21:05:00,9.407,9.407,9.29,9.365,500000.0
2008-11-12 21:06:00,9.327,9.448,9.326,9.331,550000.0
2008-11-12 21:07:00,9.438,9.448,9.317,9.38,550000.0
2008-11-12 21:08:00,9.436,9.436,9.297,9.373,400000.0
2008-11-12 21:09:00,9.342,9.444,9.315,9.338,350000.0
2008-11-12 21:10:00,9.42,9.476,9.331,9.368,800000.0
2008-11-12 21:11:00,9.273,9.423,9.273,9.385,500000.0
2008-11-12 21:12:00,9.313,9.449,9.313,9.324,550000.0
2008-11-12 21:13:00,9.407,9.451,9.334,9.364,550000.0
2008-11-12 21:14:00,9.324,9.387,9.305,9.375,200000.0
2008-11-12 21:15:00,9.332,9.455,9.328,9.328,350000.0
2008-11-12 21:16:00,9.369,9.444,9.317,9.373,550000.0
2008-11-12 21:18:00,9.388,9.445,9.347,9.347,250000.0
2008-11-12 21:19:00,9.411,9.455,9.294,9.412,450000.0
2008-11-12 21:20:00,9.449,9.506,9.341,9.347,950000.0
2008-11-12 21:21:00,9.47,9.47,9.328,9.332,550000.0
2008-11-12 21:22:00,9.339,9.456,9.317,9.321,550000.0
2008-11-12 21:23:00,9.39,9.451,9.308,9.346,450000.0
2008-11-12 21:24:00,9.403,9.429,9.299,9.381,450000.0
2008-11-12 21:25:00,9.382,9.446,9.365,9.375,400000.0
2008-11-12 21:26:00,9.36,9.425,9.286,9.326,350000.0
2008-11-12 21:27:00,9.426,9.426,9.268,9.407,550000.0
2008-11-12 21:29:00,9.401,9.401,9.256,9.291,300000.0
2008-11-12 21:30:00,9.342,9.417,9.28,9.299,550000.0
2008-11-12 21:31:00,9.355,9.44,9.284,9.359,550000.0
2008-11-12 21:32:00,9.436,9.437,9.3,9.419,450000.0
2008-11-12 21:33:00,9.304,9.387,9.304,9.34,150000.0
2008-11-12 21:34:00,9.402,9.441,9.341,9.441,250000.0
2008-11-12 21:35:00,9.453,9.453,9.311,9.311,350000.0
2008-11-12 21:36:00,9.341,9.483,9.341,9.466,350000.0
2008-11-12 21:37:00,9.47,9.47,9.47,9.47,600000.0
2008-11-12 21:38:00,9.343,9.476,9.341,9.428,600000.0
2008-11-12 21:40:00,9.328,9.409,9.328,9.386,550000.0
2008-11-12 21:41:00,9.372,9.372,9.288,9.311,250000.0
2008-11-12 21:43:00,9.382,9.43,9.304,9.396,400000.0
2008-11-12 21:44:00,9.371,9.436,9.326,9.436,250000.0
2008-11-12 21:45:00,9.425,9.456,9.323,9.451,550000.0
2008-11-12 21:46:00,9.412,9.425,9.317,9.349,550000.0
2008-11-12 21:47:00,9.452,9.452,9.405,9.446,300000.0
2008-11-12 21:48:00,9.321,9.442,9.321,9.408,250000.0
2008-11-12 21:49:00,9.405,9.409,9.305,9.365,550000.0
2008-11-12 21:50:00,9.41,9.415,9.279,9.394,900000.0
2008-11-12 21:51:00,9.393,9.393,9.306,9.306,100000.0
2008-11-12 21:52:00,9.324,9.429,9.293,9.429,550000.0
2008-11-12 21:53:00,9.411,9.443,9.32,9.32,300000.0
2008-11-12 21:54:00,9.408,9.428,9.303,9.36,400000.0
2008-11-12 21:55:00,9.367,9.428,9.285,9.285,250000.0
2008-11-12 21:56:00,9.351,9.429,9.311,9.374,550000.0
2008-11-12 21:57:00,9.383,9.409,9.312,9.409,300000.0
2008-11-12 21:58:00,9.429,9.433,9.334,9.433,450000.0
2008-11-12 21:59:00,9.395,9.397,9.271,9.323,500000.0
2008-11-12 22:00:00,9.378,9.406,9.316,9.401,250000.0
2008-11-12 22:01:00,9.348,9.38,9.266,9.303,350000.0
2008-11-12 22:02:00,9.303,9.352,9.246,9.341,550000.0
2008-11-12 22:03:00,9.32,9.401,9.27,9.401,400000.0
2008-11-12 22:04:00,9.339,9.41,9.303,9.319,450000.0
2008-11-12 22:05:00,9.4,9.4,9.255,9.288,400000.0
2008-11-12 22:07:00,9.341,9.341,9.217,9.283,400000.0
2008-11-12 22:08:00,9.295,9.367,9.237,9.367,300000.0
2008-11-12 22:09:00,9.321,9.384,9.263,9.326,650000.0
2008-11-12 22:10:00,9.256,9.353,9.221,9.324,400000.0
2008-11-12 22:11:00,9.326,9.326,9.213,9.313,450000.0
2008-11-12 22:12:00,9.305,9.345,9.305,9.313,400000.0
2008-11-12 22:13:00,9.252,9.321,9.17,9.202,750000.0
2008-11-12 22:14:00,9.232,9.312,9.204,9.234,450000.0
2008-11-12 22:15:00,9.273,9.302,9.176,9.245,300000.0
2008-11-12 22:16:00,9.209,9.285,9.182,9.208,250000.0
2008-11-12 22:17:00,9.19,9.305,9.152,9.206,650000.0
2008-11-12 22:18:00,9.284,9.284,9.173,9.239,400000.0
2008-11-12 22:19:00,9.251,9.334,9.208,9.208,350000.0
2008-11-12 22:20:00,9.341,9.347,9.226,9.226,500000.0
2008-11-12 22:21:00,9.291,9.317,9.257,9.26,450000.0
2008-11-12 22:22:00,9.31,9.329,9.213,9.284,550000.0
2008-11-12 22:23:00,9.239,9.372,9.21,9.262,600000.0
2008-11-12 22:24:00,9.173,9.266,9.152,9.159,550000.0
2008-11-12 22:25:00,9.289,9.304,9.127,9.304,350000.0
2008-11-12 22:26:00,9.262,9.28,9.152,9.152,250000.0
2008-11-12 22:27:00,9.305,9.305,9.171,9.202,550000.0
2008-11-12 22:28:00,9.281,9.286,9.134,9.286,850000.0
2008-11-12 22:29:00,9.25,9.332,9.143,9.272,600000.0
2008-11-12 22:30:00,9.178,9.297,9.123,9.205,450000.0
2008-11-12 22:31:00,9.207,9.325,9.207,9.323,250000.0
2008-11-12 22:32:00,9.25,9.277,9.158,9.277,350000.0
2008-11-12 22:33:00,9.191,9.277,9.155,9.252,400000.0
2008-11-12 22:34:00,9.297,9.324,9.176,9.295,450000.0
2008-11-12 22:35:00,9.234,9.31,9.128,9.201,550000.0
2008-11-12 22:36:00,9.255,9.255,9.141,9.224,250000.0
2008-11-12 22:37:00,9.259,9.275,9.157,9.275,250000.0
2008-11-12 22:38:00,9.288,9.299,9.158,9.222,350000.0
2008-11-12 22:39:00,9.255,9.293,9.155,9.258,500000.0
2008-11-12 22:40:00,9.248,9.273,9.123,9.201,400000.0
2008-11-12 22:41:00,9.26,9.26,9.071,9.164,700000.0
2008-11-12 22:42:00,9.224,9.252,9.142,9.252,450000.0
2008-11-12 22:43:00,9.278,9.278,9.166,9.274,250000.0
2008-11-12 22:44:00,9.147,9.21,9.14,9.208,300000.0
2008-11-12 22:45:00,9.163,9.298,9.163,9.227,150000.0
2008-11-12 22:47:00,9.282,9.282,9.145,9.145,400000.0
2008-11-12 22:48:00,9.262,9.296,9.173,9.247,300000.0
2008-11-12 22:49:00,9.324,9.354,9.219,9.24,550000.0
2008-11-12 22:50:00,9.293,9.297,9.209,9.25,450000.0
2008-11-12 22:51:00,9.276,9.317,9.24,9.27,450000.0
2008-11-12 22:52:00,9.293,9.293,9.203,9.269,350000.0
2008-11-12 22:53:00,9.182,9.277,9.182,9.277,150000.0
2008-11-12 22:54:00,9.228,9.301,9.177,9.221,500000.0
2008-11-12 22:55:00,9.33,9.33,9.32,9.32,250000.0
2008-11-12 22:56:00,9.277,9.3,9.255,9.255,250000.0
2008-11-12 22:57:00,9.222,9.245,9.138,9.138,250000.0
2008-11-12 22:59:00,9.278,9.315,9.184,9.253,1100000.0
2008-11-12 23:00:00,9.213,9.328,9.213,9.222,500000.0
2008-11-12 23:01:00,9.296,9.296,9.249,9.289,300000.0
2008-11-12 23:02:00,9.237,9.299,9.185,9.296,350000.0
2008-11-12 23:03:00,9.242,9.29,9.193,9.263,450000.0
2008-11-12 23:04:00,9.261,9.282,9.222,9.24,200000.0
2008-11-12 23:05:00,9.256,9.268,9.121,9.268,400000.0
2008-11-12 23:07:00,9.255,9.255,9.225,9.225,100000.0
2008-11-12 23:08:00,9.16,9.285,9.16,9.249,400000.0
2008-11-12 23:09:00,9.292,9.292,9.138,9.263,400000.0
2008-11-12 23:10:00,9.253,9.279,9.253,9.279,100000.0
2008-11-12 23:11:00,9.242,9.284,9.242,9.284,150000.0
2008-11-12 23:12:00,9.261,9.284,9.144,9.263,450000.0
2008-11-12 23:13:00,9.284,9.284,9.215,9.23,400000.0
2008-11-12 23:14:00,9.2,9.264,9.129,9.263,250000.0
2008-11-12 23:15:00,9.199,9.277,9.199,9.244,350000.0
2008-11-12 23:18:00,9.289,9.309,9.176,9.176,300000.0
2008-11-12 23:19:00,9.264,9.313,9.174,9.254,750000.0
2008-11-12 23:20:00,9.243,9.296,9.214,9.239,350000.0
2008-11-12 23:21:00,9.262,9.271,9.166,9.166,150000.0
2008-11-12 23:23:00,9.266,9.282,9.234,9.257,300000.0
2008-11-12 23:24:00,9.233,9.276,9.198,9.22,300000.0
2008-11-12 23:25:00,9.283,9.284,9.263,9.263,150000.0
2008-11-12 23:26:00,9.279,9.285,9.267,9.285,150000.0
2008-11-12 23:28:00,9.18,9.291,9.147,9.291,450000.0
2008-11-12 23:29:00,9.315,9.315,9.231,9.314,550000.0
2008-11-12 23:30:00,9.209,9.377,9.207,9.306,550000.0
2008-11-12 23:31:00,9.309,9.309,9.116,9.263,550000.0
2008-11-12 23:32:00,9.198,9.389,9.198,9.315,600000.0
2008-11-12 23:33:00,9.254,9.324,9.172,9.293,350000.0
2008-11-12 23:34:00,9.312,9.33,9.189,9.271,550000.0
2008-11-12 23:36:00,9.291,9.326,9.268,9.268,350000.0
2008-11-12 23:37:00,9.308,9.34,9.207,9.288,850000.0
2008-11-12 23:38:00,9.294,9.294,9.144,9.191,250000.0
2008-11-12 23:39:00,9.203,9.254,9.179,9.179,250000.0
2008-11-12 23:40:00,9.316,9.36,9.194,9.194,700000.0
2008-11-12 23:41:00,9.253,9.304,9.176,9.29,350000.0
2008-11-12 23:42:00,9.281,9.331,9.201,9.301,350000.0
2008-11-12 23:44:00,9.36,9.36,9.36,9.36,150000.0
2008-11-12 23:45:00,9.273,9.273,9.231,9.231,150000.0
2008-11-12 23:47:00,9.309,9.309,9.232,9.245,350000.0
2008-11-12 23:48:00,9.264,9.348,9.234,9.288,300000.0
2008-11-12 23:49:00,9.27,9.302,9.232,9.232,350000.0
2008-11-12 23:50:00,9.17,9.298,9.155,9.298,350000.0
2008-11-12 23:51:00,9.266,9.31,9.231,9.285,250000.0
2008-11-12 23:54:00,9.187,9.29,9.186,9.203,350000.0
2008-11-12 23:55:00,9.269,9.28,9.189,9.233,250000.0
2008-11-12 23:58:00,9.323,9.323,9.323,9.323,50000.0
2008-11-12 23:59:00,9.31,9.31,9.194,9.2,400000.0
2008-11-13 00:00:00,9.25,9.365,9.231,9.231,400000.0
2008-11-13 00:01:00,9.318,9.318,9.209,9.288,350000.0
2008-11-13 00:02:00,9.254,9.347,9.233,9.336,650000.0
2008-11-13 00:04:00,9.299,9.299,9.177,9.283,300000.0
2008-11-13 00:05:00,9.277,9.302,9.2,9.291,350000.0
2008-11-13 00:06:00,9.211,9.308,9.172,9.238,500000.0
2008-11-13 00:07:00,9.191,9.29,9.191,9.196,550000.0
2008-11-13 00:08:00,9.284,9.292,9.188,9.258,300000.0
2008-11-13 00:09:00,9.307,9.314,9.262,9.307,550000.0
2008-11-13 00:10:00,9.268,9.317,9.181,9.292,350000.0
2008-11-13 00:11:00,9.252,9.291,9.206,9.291,300000.0
2008-11-13 00:12:00,9.28,9.28,9.12,9.231,550000.0
2008-11-13 00:13:00,9.297,9.297,9.156,9.217,350000.0
2008-11-13 00:14:00,9.278,9.308,9.151,9.182,350000.0
2008-11-13 00:15:00,9.274,9.304,9.16,9.296,550000.0
2008-11-13 00:17:00,9.261,9.292,9.158,9.261,400000.0
2008-11-13 00:18:00,9.296,9.296,9.166,9.166,250000.0
2008-11-13 00:20:00,9.212,9.22,9.136,9.209,400000.0
2008-11-13 00:21:00,9.271,9.296,9.16,9.274,550000.0
2008-11-13 00:22:00,9.292,9.292,9.18,9.248,350000.0
2008-11-13 00:23:00,9.211,9.304,9.164,9.284,450000.0
2008-11-13 00:24:00,9.21,9.287,9.199,9.27,300000.0
2008-11-13 00:26:00,9.304,9.305,9.169,9.281,450000.0
2008-11-13 00:30:00,9.183,9.263,9.127,9.164,700000.0
2008-11-13 00:31:00,9.303,9.303,9.303,9.303,50000.0
2008-11-13 00:34:00,9.293,9.293,9.234,9.234,150000.0
2008-11-13 00:35:00,9.25,9.28,9.236,9.243,250000.0
2008-11-13 00:37:00,9.201,9.248,9.147,9.147,150000.0
2008-11-13 00:40:00,9.143,9.264,9.143,9.179,200000.0
2008-11-13 00:44:00,9.312,9.312,9.21,9.236,400000.0
2008-11-13 00:45:00,9.182,9.282,9.182,9.282,100000.0
2008-11-13 00:50:00,9.155,9.283,9.096,9.283,650000.0
2008-11-13 00:53:00,9.194,9.273,9.194,9.273,150000.0
2008-11-13 00:54:00,9.26,9.284,9.162,9.284,300000.0
2008-11-13 00:55:00,9.278,9.278,9.164,9.187,200000.0
2008-11-13 00:56:00,9.274,9.274,9.155,9.219,250000.0
2008-11-13 00:57:00,9.249,9.286,9.249,9.262,150000.0
2008-11-13 01:00:00,9.178,9.237,9.148,9.235,350000.0
2008-11-13 01:01:00,9.19,9.226,9.107,9.222,500000.0
2008-11-13 01:02:00,9.257,9.303,9.192,9.192,350000.0
2008-11-13 01:03:00,9.187,9.242,9.151,9.242,500000.0
2008-11-13 01:04:00,9.212,9.291,9.146,9.17,500000.0
2008-11-13 01:05:00,9.264,9.28,9.166,9.168,250000.0
2008-11-13 01:06:00,9.234,9.299,9.174,9.174,500000.0
2008-11-13 01:07:00,9.283,9.283,9.191,9.191,350000.0
2008-11-13 01:08:00,9.178,9.277,9.142,9.179,500000.0
2008-11-13 01:09:00,9.267,9.279,9.135,9.235,550000.0
2008-11-13 01:10:00,9.209,9.287,9.147,9.263,500000.0
2008-11-13 01:11:00,9.191,9.314,9.191,9.26,300000.0
2008-11-13 01:12:00,9.145,9.315,9.145,9.241,400000.0
2008-11-13 01:13:00,9.172,9.285,9.164,9.257,450000.0
2008-11-13 01:14:00,9.216,9.305,9.142,9.255,450000.0
2008-11-13 01:15:00,9.273,9.274,9.146,9.236,500000.0
2008-11-13 01:16:00,9.238,9.29,9.206,9.243,350000.0
2008-11-13 01:17:00,9.244,9.244,9.152,9.167,250000.0
2008-11-13 01:18:00,9.304,9.314,9.22,9.22,450000.0
2008-11-13 01:19:00,9.246,9.31,9.212,9.222,300000.0
2008-11-13 01:20:00,9.257,9.283,9.246,9.283,300000.0
2008-11-13 01:21:00,9.192,9.258,9.192,9.258,100000.0
2008-11-13 01:23:00,9.168,9.271,9.168,9.196,350000.0
2008-11-13 01:24:00,9.284,9.284,9.182,9.261,400000.0
2008-11-13 01:25:00,9.269,9.286,9.186,9.276,550000.0
2008-11-13 01:26:00,9.2,9.276,9.193,9.231,550000.0
2008-11-13 01:27:00,9.151,9.294,9.151,9.294,300000.0
2008-11-13 01:28:00,9.15,9.261,9.15,9.201,250000.0
2008-11-13 01:29:00,9.223,9.307,9.175,9.239,400000.0
2008-11-13 01:30:00,9.263,9.273,9.173,9.27,400000.0
2008-11-13 01:31:00,9.259,9.269,9.146,9.216,350000.0
2008-11-13 01:33:00,9.29,9.296,9.213,9.213,350000.0
2008-11-13 01:34:00,9.284,9.293,9.214,9.292,500000.0
2008-11-13 01:35:00,9.284,9.284,9.212,9.262,250000.0
2008-11-13 01:36:00,9.222,9.25,9.18,9.25,250000.0
2008-11-13 01:37:00,9.269,9.286,9.269,9.278,150000.0
2008-11-13 01:38:00,9.236,9.293,9.12,9.24,400000.0
2008-11-13 01:40:00,9.217,9.257,9.123,9.257,500000.0
2008-11-13 01:41:00,9.253,9.29,9.168,9.29,650000.0
2008-11-13 01:42:00,9.248,9.269,9.145,9.263,300000.0
2008-11-13 01:46:00,9.196,9.247,9.196,9.247,100000.0
2008-11-13 01:47:00,9.21,9.238,9.141,9.141,400000.0
2008-11-13 01:48:00,9.192,9.302,9.159,9.249,550000.0
2008-11-13 01:49:00,9.199,9.251,9.154,9.154,500000.0
2008-11-13 01:50:00,9.26,9.304,9.161,9.304,600000.0
2008-11-13 01:51:00,9.277,9.313,9.233,9.269,250000.0
2008-11-13 01:52:00,9.312,9.317,9.312,9.317,100000.0
2008-11-13 01:53:00,9.28,9.31,9.174,9.174,450000.0
2008-11-13 01:56:00,9.28,9.311,9.186,9.186,400000.0
2008-11-13 01:57:00,9.205,9.299,9.184,9.2,200000.0
2008-11-13 01:58:00,9.182,9.31,9.182,9.279,300000.0
2008-11-13 01:59:00,9.181,9.28,9.18,9.257,250000.0
2008-11-13 02:02:00,9.154,9.287,9.139,9.267,400000.0
2008-11-13 02:03:00,9.145,9.301,9.122,9.301,450000.0
2008-11-13 02:04:00,9.282,9.282,9.129,9.181,350000.0
2008-11-13 02:07:00,9.312,9.312,9.312,9.312,50000.0
2008-11-13 02:08:00,9.302,9.302,9.155,9.277,350000.0
2008-11-13 02:09:00,9.307,9.312,9.19,9.293,550000.0
2008-11-13 02:10:00,9.294,9.294,9.189,9.238,350000.0
2008-11-13 02:11:00,9.196,9.311,9.196,9.277,350000.0
2008-11-13 02:12:00,9.244,9.244,9.077,9.144,350000.0
2008-11-13 02:13:00,9.258,9.27,9.12,9.27,550000.0
2008-11-13 02:15:00,9.256,9.256,9.148,9.253,350000.0
2008-11-13 02:16:00,9.274,9.274,9.181,9.234,350000.0
2008-11-13 02:17:00,9.251,9.251,9.113,9.17,450000.0
2008-11-13 02:18:00,9.222,9.256,9.144,9.241,450000.0
2008-11-13 02:19:00,9.196,9.268,9.139,9.227,550000.0
2008-11-13 02:20:00,9.243,9.278,9.164,9.245,600000.0
2008-11-13 02:21:00,9.239,9.289,9.181,9.2,350000.0
2008-11-13 02:22:00,9.211,9.256,9.149,9.235,250000.0
2008-11-13 02:23:00,9.172,9.261,9.131,9.192,400000.0
2008-11-13 02:24:00,9.272,9.272,9.189,9.217,250000.0
2008-11-13 02:25:00,9.164,9.271,9.164,9.208,250000.0
2008-11-13 02:26:00,9.272,9.298,9.176,9.257,550000.0
2008-11-13 02:27:00,9.251,9.283,9.194,9.283,500000.0
2008-11-13 02:28:00,9.221,9.228,9.221,9.228,100000.0
2008-11-13 02:29:00,9.181,9.271,9.152,9.251,500000.0
2008-11-13 02:30:00,9.282,9.282,9.202,9.215,400000.0
2008-11-13 02:31:00,9.247,9.286,9.158,9.168,550000.0
2008-11-13 02:32:00,9.239,9.282,9.188,9.241,400000.0
2008-11-13 02:33:00,9.261,9.284,9.175,9.175,400000.0
2008-11-13 02:34:00,9.248,9.281,9.212,9.281,400000.0
2008-11-13 02:35:00,9.298,9.298,9.21,9.296,250000.0
2008-11-13 02:36:00,9.183,9.262,9.168,9.168,250000.0
2008-11-13 02:37:00,9.194,9.282,9.189,9.279,400000.0
2008-11-13 02:38:00,9.276,9.31,9.238,9.272,350000.0
2008-11-13 02:39:00,9.271,9.332,9.212,9.27,750000.0
2008-11-13 02:40:00,9.229,9.304,9.204,9.22,400000.0
2008-11-13 02:41:00,9.198,9.307,9.198,9.235,300000.0
2008-11-13 02:42:00,9.221,9.288,9.221,9.279,300000.0
2008-11-13 02:43:00,9.232,9.276,9.214,9.276,350000.0
2008-11-13 02:45:00,9.183,9.292,9.183,9.292,400000.0
2008-11-13 02:46:00,9.183,9.299,9.183,9.277,450000.0
2008-11-13 02:47:00,9.302,9.377,9.236,9.341,550000.0
2008-11-13 02:48:00,9.268,9.268,9.183,9.183,100000.0
2008-11-13 02:49:00,9.283,9.302,9.143,9.25,700000.0
2008-11-13 02:50:00,9.233,9.291,9.153,9.291,400000.0
2008-11-13 02:51:00,9.256,9.327,9.198,9.314,400000.0
2008-11-13 02:52:00,9.278,9.309,9.163,9.197,350000.0
2008-11-13 02:53:00,9.316,9.316,9.198,9.238,400000.0
2008-11-13 02:54:00,9.306,9.306,9.188,9.234,350000.0
2008-11-13 02:55:00,9.172,9.31,9.128,9.272,750000.0
2008-11-13 02:56:00,9.273,9.28,9.162,9.248,400000.0
2008-11-13 02:57:00,9.247,9.297,9.209,9.209,350000.0
2008-11-13 02:58:00,9.224,9.295,9.175,9.218,800000.0
2008-11-13 02:59:00,9.276,9.331,9.186,9.276,1000000.0
2008-11-13 03:00:00,9.194,9.272,9.165,9.272,300000.0
2008-11-13 03:01:00,9.278,9.297,9.251,9.297,150000.0
2008-11-13 03:02:00,9.293,9.293,9.138,9.138,250000.0
2008-11-13 03:03:00,9.29,9.29,9.161,9.239,300000.0
2008-11-13 03:04:00,9.204,9.204,9.204,9.204,100000.0
2008-11-13 03:05:00,9.267,9.277,9.179,9.251,350000.0
2008-11-13 03:06:00,9.227,9.227,9.227,9.227,50000.0
2008-11-13 03:07:00,9.271,9.271,9.271,9.271,50000.0
2008-11-13 03:08:00,9.164,9.28,9.147,9.147,450000.0
2008-11-13 03:09:00,9.297,9.336,9.191,9.261,1300000.0
2008-11-13 03:10:00,9.248,9.274,9.136,9.227,350000.0
2008-11-13 03:11:00,9.241,9.261,9.162,9.258,400000.0
2008-11-13 03:12:00,9.273,9.285,9.22,9.275,400000.0
2008-11-13 03:13:00,9.215,9.287,9.173,9.287,150000.0
2008-11-13 03:14:00,9.281,9.282,9.204,9.269,350000.0
2008-11-13 03:15:00,9.256,9.262,9.21,9.21,150000.0
2008-11-13 03:16:00,9.235,9.27,9.231,9.27,250000.0
2008-11-13 03:17:00,9.218,9.284,9.218,9.284,100000.0
2008-11-13 03:19:00,9.181,9.305,9.158,9.222,1150000.0
2008-11-13 03:20:00,9.22,9.234,9.133,9.207,200000.0
2008-11-13 03:21:00,9.143,9.241,9.143,9.229,300000.0
2008-11-13 03:22:00,9.265,9.304,9.161,9.161,350000.0
2008-11-13 03:23:00,9.182,9.234,9.163,9.234,200000.0
2008-11-13 03:26:00,9.168,9.298,9.168,9.294,150000.0
2008-11-13 03:27:00,9.198,9.307,9.198,9.301,400000.0
2008-11-13 03:29:00,9.254,9.288,9.164,9.25,300000.0
2008-11-13 03:30:00,9.224,9.287,9.16,9.16,300000.0
2008-11-13 03:31:00,9.169,9.257,9.169,9.226,350000.0
2008-11-13 03:32:00,9.22,9.296,9.182,9.296,350000.0
2008-11-13 03:33:00,9.221,9.313,9.221,9.242,350000.0
2008-11-13 03:34:00,9.244,9.289,9.17,9.289,400000.0
2008-11-13 03:35:00,9.297,9.317,9.17,9.177,550000.0
2008-11-13 03:36:00,9.163,9.185,9.163,9.185,100000.0
2008-11-13 03:37:00,9.267,9.295,9.179,9.281,350000.0
2008-11-13 03:38:00,9.227,9.292,9.177,9.205,400000.0
2008-11-13 03:39:00,9.298,9.298,9.275,9.282,200000.0
2008-11-13 03:40:00,9.234,9.304,9.154,9.304,300000.0
2008-11-13 03:41:00,9.3,9.315,9.217,9.243,250000.0
2008-11-13 03:42:00,9.279,9.324,9.188,9.22,400000.0
2008-11-13 03:43:00,9.224,9.292,9.224,9.224,250000.0
2008-11-13 03:44:00,9.283,9.283,9.174,9.212,450000.0
2008-11-13 03:45:00,9.305,9.318,9.198,9.285,550000.0
2008-11-13 03:46:00,9.296,9.296,9.141,9.149,700000.0
2008-11-13 03:47:00,9.264,9.296,9.187,9.241,500000.0
2008-11-13 03:48:00,9.302,9.302,9.168,9.185,450000.0
2008-11-13 03:49:00,9.222,9.338,9.201,9.275,450000.0
2008-11-13 03:50:00,9.217,9.254,9.158,9.19,300000.0
2008-11-13 03:51:00,9.257,9.341,9.257,9.341,100000.0
2008-11-13 03:52:00,9.321,9.321,9.203,9.266,350000.0
2008-11-13 03:53:00,9.226,9.266,9.226,9.234,250000.0
2008-11-13 03:54:00,9.284,9.292,9.2,9.2,350000.0
2008-11-13 03:55:00,9.292,9.321,9.208,9.208,500000.0
2008-11-13 03:56:00,9.256,9.341,9.186,9.19,350000.0
2008-11-13 03:57:00,9.2,9.309,9.169,9.306,300000.0
2008-11-13 03:58:00,9.222,9.315,9.149,9.284,800000.0
2008-11-13 03:59:00,9.298,9.331,9.25,9.25,550000.0
2008-11-13 04:00:00,9.305,9.351,9.236,9.329,900000.0
2008-11-13 04:01:00,9.311,9.354,9.271,9.318,500000.0
2008-11-13 04:02:00,9.287,9.316,9.244,9.27,300000.0
2008-11-13 04:03:00,9.23,9.336,9.188,9.282,350000.0
2008-11-13 04:05:00,9.291,9.316,9.204,9.316,250000.0
2008-11-13 04:06:00,9.232,9.283,9.177,9.177,350000.0
2008-11-13 04:07:00,9.288,9.318,9.183,9.318,350000.0
2008-11-13 04:08:00,9.309,9.341,9.238,9.341,200000.0
2008-11-13 04:10:00,9.156,9.288,9.146,9.288,400000.0
2008-11-13 04:11:00,9.315,9.315,9.31,9.31,100000.0
2008-11-13 04:12:00,9.344,9.344,9.31,9.31,100000.0
2008-11-13 04:13:00,9.299,9.328,9.19,9.301,600000.0
2008-11-13 04:14:00,9.31,9.325,9.203,9.318,400000.0
2008-11-13 04:15:00,9.314,9.314,9.314,9.314,50000.0
2008-11-13 04:16:00,9.299,9.323,9.262,9.313,350000.0
2008-11-13 04:18:00,9.294,9.316,9.294,9.316,200000.0
2008-11-13 04:19:00,9.304,9.348,9.242,9.332,550000.0
2008-11-13 04:20:00,9.313,9.321,9.211,9.307,400000.0
2008-11-13 04:21:00,9.284,9.331,9.226,9.331,150000.0
2008-11-13 04:22:00,9.324,9.324,9.324,9.324,50000.0
2008-11-13 04:23:00,9.325,9.33,9.263,9.263,300000.0
2008-11-13 04:24:00,9.32,9.348,9.31,9.32,200000.0
2008-11-13 04:29:00,9.326,9.326,9.241,9.25,350000.0
2008-11-13 04:30:00,9.254,9.352,9.207,9.207,350000.0
2008-11-13 04:31:00,9.36,9.36,9.36,9.36,350000.0
2008-11-13 04:32:00,9.302,9.333,9.268,9.29,350000.0
2008-11-13 04:33:00,9.319,9.336,9.228,9.305,300000.0
2008-11-13 04:34:00,9.248,9.253,9.248,9.253,100000.0
2008-11-13 04:35:00,9.167,9.329,9.167,9.325,400000.0
2008-11-13 04:36:00,9.31,9.334,9.232,9.334,350000.0
2008-11-13 04:37:00,9.322,9.359,9.25,9.34,350000.0
2008-11-13 04:38:00,9.337,9.337,9.3,9.324,150000.0
2008-11-13 04:39:00,9.243,9.344,9.178,9.288,550000.0
2008-11-13 04:40:00,9.252,9.252,9.19,9.19,100000.0
2008-11-13 04:41:00,9.237,9.333,9.237,9.333,250000.0
2008-11-13 04:42:00,9.344,9.344,9.255,9.342,250000.0
2008-11-13 04:44:00,9.347,9.347,9.347,9.347,50000.0
2008-11-13 04:45:00,9.362,9.362,9.266,9.332,300000.0
2008-11-13 04:47:00,9.302,9.341,9.227,9.341,300000.0
2008-11-13 04:48:00,9.344,9.358,9.292,9.329,250000.0
2008-11-13 04:49:00,9.283,9.307,9.283,9.307,100000.0
2008-11-13 04:50:00,9.221,9.314,9.183,9.314,450000.0
2008-11-13 04:52:00,9.283,9.348,9.236,9.324,250000.0
2008-11-13 04:53:00,9.282,9.349,9.203,9.259,300000.0
2008-11-13 04:54:00,9.285,9.331,9.237,9.331,400000.0
2008-11-13 04:55:00,9.348,9.366,9.293,9.366,350000.0
2008-11-13 04:57:00,9.236,9.328,9.236,9.283,250000.0
2008-11-13 04:58:00,9.266,9.293,9.266,9.293,100000.0
2008-11-13 04:59:00,9.253,9.315,9.207,9.217,450000.0
2008-11-13 05:00:00,9.251,9.357,9.221,9.288,950000.0
2008-11-13 05:01:00,9.262,9.337,9.21,9.269,450000.0
2008-11-13 05:02:00,9.192,9.273,9.192,9.198,350000.0
2008-11-13 05:03:00,9.203,9.279,9.203,9.262,300000.0
2008-11-13 05:04:00,9.275,9.321,9.2,9.2,400000.0
2008-11-13 05:06:00,9.338,9.338,9.272,9.323,300000.0
2008-11-13 05:07:00,9.286,9.313,9.17,9.17,400000.0
2008-11-13 05:08:00,9.253,9.311,9.21,9.311,350000.0
2008-11-13 05:09:00,9.317,9.317,9.243,9.267,250000.0
2008-11-13 05:10:00,9.128,9.282,9.128,9.179,400000.0
2008-11-13 05:11:00,9.269,9.288,9.19,9.195,300000.0
2008-11-13 05:12:00,9.287,9.287,9.127,9.152,650000.0
2008-11-13 05:13:00,9.213,9.337,9.201,9.312,500000.0
2008-11-13 05:15:00,9.21,9.342,9.181,9.198,500000.0
2008-11-13 05:16:00,9.254,9.315,9.23,9.262,250000.0
2008-11-13 05:17:00,9.179,9.298,9.179,9.28,450000.0
2008-11-13 05:18:00,9.232,9.302,9.118,9.145,750000.0
2008-11-13 05:19:00,9.247,9.247,9.118,9.136,400000.0
2008-11-13 05:20:00,9.262,9.333,9.188,9.333,300000.0
2008-11-13 05:21:00,9.228,9.328,9.206,9.29,600000.0
2008-11-13 05:22:00,9.298,9.298,9.149,9.242,350000.0
2008-11-13 05:23:00,9.311,9.311,9.244,9.275,250000.0
2008-11-13 05:24:00,9.209,9.236,9.209,9.236,100000.0
2008-11-13 05:25:00,9.233,9.329,9.179,9.179,350000.0
2008-11-13 05:26:00,9.253,9.309,9.221,9.294,250000.0
2008-11-13 05:27:00,9.164,9.265,9.164,9.262,400000.0
2008-11-13 05:28:00,9.267,9.31,9.246,9.274,400000.0
2008-11-13 05:29:00,9.232,9.301,9.16,9.207,650000.0
2008-11-13 05:30:00,9.285,9.304,9.206,9.236,400000.0
2008-11-13 05:31:00,9.288,9.327,9.213,9.26,400000.0
2008-11-13 05:32:00,9.183,9.309,9.183,9.309,250000.0
2008-11-13 05:33:00,9.232,9.299,9.181,9.251,550000.0
2008-11-13 05:34:00,9.328,9.328,9.185,9.243,500000.0
2008-11-13 05:35:00,9.249,9.318,9.191,9.318,300000.0
2008-11-13 05:36:00,9.309,9.309,9.241,9.274,350000.0
2008-11-13 05:37:00,9.232,9.304,9.185,9.265,350000.0
2008-11-13 05:38:00,9.18,9.291,9.18,9.208,200000.0
2008-11-13 05:39:00,9.196,9.3,9.178,9.232,350000.0
2008-11-13 05:40:00,9.138,9.254,9.121,9.121,400000.0
2008-11-13 05:41:00,9.187,9.248,9.176,9.176,200000.0
2008-11-13 05:42:00,9.322,9.322,9.205,9.289,400000.0
2008-11-13 05:44:00,9.262,9.388,9.244,9.266,450000.0
2008-11-13 05:45:00,9.306,9.344,9.242,9.255,400000.0
2008-11-13 05:46:00,9.3,9.303,9.184,9.184,400000.0
2008-11-13 05:47:00,9.266,9.305,9.207,9.25,350000.0
2008-11-13 05:48:00,9.278,9.278,9.278,9.278,50000.0
2008-11-13 05:49:00,9.295,9.321,9.212,9.253,800000.0
2008-11-13 05:50:00,9.205,9.205,9.205,9.205,50000.0
2008-11-13 05:51:00,9.278,9.296,9.154,9.29,750000.0
2008-11-13 05:52:00,9.203,9.286,9.203,9.286,150000.0
2008-11-13 05:53:00,9.31,9.353,9.209,9.209,600000.0
2008-11-13 05:54:00,9.234,9.329,9.234,9.329,100000.0
2008-11-13 05:55:00,9.263,9.301,9.182,9.301,300000.0
2008-11-13 05:56:00,9.226,9.306,9.15,9.15,300000.0
2008-11-13 05:57:00,9.289,9.299,9.157,9.271,400000.0
2008-11-13 05:58:00,9.33,9.33,9.33,9.33,500000.0
2008-11-13 05:59:00,9.303,9.303,9.156,9.291,500000.0
2008-11-13 06:00:00,9.227,9.27,9.137,9.137,550000.0
2008-11-13 06:01:00,9.275,9.324,9.242,9.294,350000.0
2008-11-13 06:02:00,9.214,9.308,9.214,9.308,100000.0
2008-11-13 06:03:00,9.333,9.333,9.236,9.271,150000.0
2008-11-13 06:04:00,9.244,9.354,9.228,9.324,650000.0
2008-11-13 06:05:00,9.334,9.336,9.218,9.281,400000.0
2008-11-13 06:06:00,9.311,9.311,9.197,9.278,250000.0
2008-11-13 06:09:00,9.314,9.314,9.256,9.293,300000.0
2008-11-13 06:10:00,9.233,9.27,9.148,9.148,450000.0
2008-11-13 06:11:00,9.162,9.297,9.162,9.297,150000.0
2008-11-13 06:12:00,9.24,9.326,9.24,9.269,300000.0
2008-11-13 06:13:00,9.344,9.344,9.218,9.306,400000.0
2008-11-13 06:14:00,9.318,9.352,9.276,9.276,250000.0
2008-11-13 06:15:00,9.327,9.338,9.234,9.327,400000.0
2008-11-13 06:16:00,9.319,9.322,9.198,9.232,600000.0
2008-11-13 06:17:00,9.33,9.339,9.241,9.307,500000.0
2008-11-13 06:18:00,9.296,9.296,9.21,9.21,150000.0
2008-11-13 06:19:00,9.266,9.322,9.187,9.32,250000.0
2008-11-13 06:20:00,9.246,9.341,9.194,9.29,750000.0
2008-11-13 06:21:00,9.281,9.302,9.251,9.295,300000.0
2008-11-13 06:22:00,9.345,9.354,9.228,9.35,350000.0
2008-11-13 06:23:00,9.308,9.358,9.23,9.23,400000.0
2008-11-13 06:24:00,9.31,9.316,9.182,9.25,400000.0
2008-11-13 06:25:00,9.261,9.333,9.246,9.303,350000.0
2008-11-13 06:26:00,9.299,9.31,9.176,9.252,450000.0
2008-11-13 06:27:00,9.281,9.3,9.205,9.256,250000.0
2008-11-13 06:28:00,9.241,9.272,9.194,9.272,250000.0
2008-11-13 06:29:00,9.283,9.283,9.155,9.242,400000.0
2008-11-13 06:30:00,9.237,9.315,9.129,9.2,650000.0
2008-11-13 06:31:00,9.232,9.263,9.141,9.185,500000.0
2008-11-13 06:32:00,9.316,9.345,9.169,9.289,600000.0
2008-11-13 06:33:00,9.228,9.284,9.228,9.236,200000.0
2008-11-13 06:34:00,9.164,9.306,9.164,9.218,300000.0
2008-11-13 06:35:00,9.274,9.301,9.166,9.168,350000.0
2008-11-13 06:36:00,9.246,9.246,9.161,9.2,350000.0
2008-11-13 06:37:00,9.254,9.254,9.134,9.136,400000.0
2008-11-13 06:38:00,9.206,9.293,9.184,9.293,350000.0
2008-11-13 06:39:00,9.265,9.265,9.155,9.264,400000.0
2008-11-13 06:40:00,9.198,9.291,9.143,9.201,550000.0
2008-11-13 06:42:00,9.196,9.282,9.145,9.199,400000.0
2008-11-13 06:43:00,9.223,9.258,9.13,9.199,400000.0
2008-11-13 06:45:00,9.251,9.276,9.147,9.244,450000.0
2008-11-13 06:46:00,9.291,9.291,9.091,9.226,350000.0
2008-11-13 06:47:00,9.182,9.284,9.134,9.202,250000.0
2008-11-13 06:48:00,9.171,9.314,9.171,9.286,400000.0
2008-11-13 06:49:00,9.191,9.297,9.191,9.209,350000.0
2008-11-13 06:50:00,9.236,9.292,9.137,9.292,400000.0
2008-11-13 06:51:00,9.17,9.264,9.123,9.139,400000.0
2008-11-13 06:52:00,9.235,9.246,9.144,9.167,400000.0
2008-11-13 06:53:00,9.263,9.275,9.176,9.221,400000.0
2008-11-13 06:54:00,9.108,9.255,9.075,9.075,550000.0
2008-11-13 06:55:00,9.146,9.217,9.079,9.083,500000.0
2008-11-13 06:56:00,9.179,9.26,9.142,9.196,300000.0
2008-11-13 06:57:00,9.242,9.292,9.189,9.268,450000.0
2008-11-13 06:58:00,9.2,9.202,9.109,9.138,350000.0
2008-11-13 06:59:00,9.205,9.271,9.119,9.198,550000.0
2008-11-13 07:00:00,9.239,9.248,9.138,9.138,350000.0
2008-11-13 07:01:00,9.184,9.221,9.104,9.221,300000.0
2008-11-13 07:03:00,9.169,9.222,9.169,9.194,350000.0
2008-11-13 07:04:00,9.263,9.263,9.138,9.234,450000.0
2008-11-13 07:05:00,9.219,9.219,9.159,9.169,550000.0
2008-11-13 07:06:00,9.202,9.227,9.151,9.151,500000.0
2008-11-13 07:07:00,9.144,9.2,9.112,9.161,450000.0
2008-11-13 07:08:00,9.21,9.214,9.168,9.214,400000.0
2008-11-13 07:09:00,9.336,9.35,9.277,9.314,250000.0
2008-11-13 07:10:00,9.089,9.214,9.089,9.214,350000.0
2008-11-13 07:12:00,9.174,9.225,9.172,9.201,450000.0
2008-11-13 07:13:00,9.186,9.241,9.152,9.224,400000.0
2008-11-13 07:14:00,9.128,9.182,9.083,9.104,500000.0
2008-11-13 07:15:00,9.205,9.218,9.058,9.18,450000.0
2008-11-13 07:16:00,9.191,9.191,9.076,9.076,350000.0
2008-11-13 07:17:00,9.162,9.2,9.113,9.188,550000.0
2008-11-13 07:18:00,9.148,9.228,9.058,9.108,550000.0
2008-11-13 07:19:00,9.144,9.252,9.087,9.206,500000.0
2008-11-13 07:20:00,9.052,9.134,9.052,9.096,350000.0
2008-11-13 07:21:00,9.132,9.216,9.113,9.113,350000.0
2008-11-13 07:22:00,9.186,9.199,9.079,9.186,500000.0
2008-11-13 07:23:00,9.153,9.175,9.035,9.175,450000.0
2008-11-13 07:24:00,9.122,9.199,9.06,9.199,400000.0
2008-11-13 07:25:00,9.191,9.225,9.083,9.194,450000.0
2008-11-13 07:26:00,9.201,9.228,9.095,9.095,500000.0
2008-11-13 07:27:00,9.076,9.173,9.076,9.164,300000.0
2008-11-13 07:29:00,9.147,9.204,9.119,9.119,400000.0
2008-11-13 07:30:00,9.146,9.175,9.077,9.12,500000.0
2008-11-13 07:32:00,9.208,9.221,9.106,9.164,350000.0
2008-11-13 07:33:00,9.083,9.168,9.061,9.168,400000.0
2008-11-13 07:34:00,9.101,9.19,9.078,9.181,550000.0
2008-11-13 07:35:00,9.203,9.203,9.075,9.098,450000.0
2008-11-13 07:36:00,9.123,9.155,9.023,9.155,250000.0
2008-11-13 07:37:00,9.13,9.141,9.033,9.07,350000.0
2008-11-13 07:38:00,9.092,9.202,9.092,9.103,350000.0
2008-11-13 07:39:00,9.188,9.19,9.055,9.139,400000.0
2008-11-13 07:40:00,9.083,9.171,9.074,9.121,350000.0
2008-11-13 07:41:00,9.17,9.195,9.048,9.195,500000.0
2008-11-13 07:42:00,9.095,9.179,9.067,9.136,350000.0
2008-11-13 07:43:00,9.066,9.188,9.051,9.163,550000.0
2008-11-13 07:44:00,9.186,9.211,9.143,9.21,500000.0
2008-11-13 07:46:00,9.169,9.186,9.087,9.151,500000.0
2008-11-13 07:47:00,9.106,9.203,9.106,9.172,400000.0
2008-11-13 07:48:00,9.325,9.333,9.221,9.265,800000.0
2008-11-13 07:49:00,9.203,9.203,9.075,9.173,450000.0
2008-11-13 07:50:00,9.181,9.21,9.085,9.103,900000.0
2008-11-13 07:51:00,9.074,9.176,9.043,9.158,300000.0
2008-11-13 07:52:00,9.158,9.163,9.103,9.127,350000.0
2008-11-13 07:53:00,9.185,9.232,9.11,9.176,500000.0
2008-11-13 07:54:00,9.221,9.221,9.093,9.175,350000.0
2008-11-13 07:55:00,9.172,9.205,9.068,9.071,400000.0
2008-11-13 07:56:00,9.151,9.222,9.09,9.11,500000.0
2008-11-13 07:57:00,9.128,9.217,9.116,9.16,350000.0
2008-11-13 07:58:00,9.192,9.233,9.12,9.208,850000.0
2008-11-13 07:59:00,9.203,9.203,9.092,9.1,350000.0
2008-11-13 08:00:00,9.162,9.231,9.078,9.231,550000.0
2008-11-13 08:02:00,9.118,9.224,9.118,9.224,450000.0
2008-11-13 08:03:00,9.158,9.215,9.088,9.123,550000.0
2008-11-13 08:04:00,9.189,9.228,9.125,9.155,400000.0
2008-11-13 08:06:00,9.222,9.222,9.11,9.152,400000.0
2008-11-13 08:07:00,9.215,9.222,9.112,9.222,500000.0
2008-11-13 08:08:00,9.066,9.186,9.066,9.133,350000.0
2008-11-13 08:09:00,9.221,9.238,9.114,9.189,450000.0
2008-11-13 08:10:00,9.119,9.19,9.079,9.19,350000.0
2008-11-13 08:11:00,9.169,9.192,9.099,9.192,350000.0
2008-11-13 08:13:00,9.186,9.223,9.124,9.218,550000.0
2008-11-13 08:14:00,9.148,9.187,9.108,9.171,400000.0
2008-11-13 08:16:00,9.103,9.194,9.086,9.086,500000.0
2008-11-13 08:17:00,9.076,9.177,9.076,9.167,500000.0
2008-11-13 08:18:00,9.091,9.22,9.091,9.141,450000.0
2008-11-13 08:19:00,9.073,9.184,9.073,9.121,700000.0
2008-11-13 08:20:00,9.135,9.219,9.072,9.219,400000.0
2008-11-13 08:22:00,9.171,9.176,9.078,9.106,500000.0
2008-11-13 08:23:00,9.203,9.236,9.151,9.199,350000.0
2008-11-13 08:24:00,9.106,9.177,9.106,9.117,350000.0
2008-11-13 08:25:00,9.108,9.205,9.088,9.158,650000.0
2008-11-13 08:26:00,9.209,9.246,9.127,9.166,400000.0
2008-11-13 08:27:00,9.156,9.23,9.105,9.105,350000.0
2008-11-13 08:28:00,9.182,9.182,9.055,9.167,500000.0
2008-11-13 08:29:00,9.197,9.246,9.132,9.133,350000.0
2008-11-13 08:30:00,9.061,9.183,9.061,9.078,350000.0
2008-11-13 08:31:00,9.088,9.196,9.079,9.196,400000.0
2008-11-13 08:32:00,9.192,9.211,9.071,9.179,450000.0
2008-11-13 08:33:00,9.213,9.233,9.118,9.229,400000.0
2008-11-13 08:34:00,9.237,9.237,9.085,9.217,400000.0
2008-11-13 08:35:00,9.205,9.205,9.048,9.136,550000.0
2008-11-13 08:36:00,9.089,9.223,9.066,9.21,450000.0
2008-11-13 08:37:00,9.209,9.233,9.117,9.231,450000.0
2008-11-13 08:38:00,9.193,9.222,9.076,9.174,400000.0
2008-11-13 08:39:00,9.083,9.18,9.033,9.163,450000.0
2008-11-13 08:40:00,9.179,9.246,9.14,9.168,650000.0
2008-11-13 08:42:00,9.1,9.176,9.07,9.176,350000.0
2008-11-13 08:43:00,9.15,9.234,9.127,9.194,550000.0
2008-11-13 08:44:00,9.192,9.206,9.125,9.129,350000.0
2008-11-13 08:45:00,9.115,9.229,9.115,9.212,400000.0
2008-11-13 08:46:00,9.2,9.275,9.134,9.151,600000.0
2008-11-13 08:47:00,9.127,9.179,9.102,9.141,350000.0
2008-11-13 08:48:00,9.228,9.252,9.137,9.252,550000.0
2008-11-13 08:49:00,9.149,9.225,9.098,9.199,450000.0
2008-11-13 08:50:00,9.189,9.278,9.136,9.194,500000.0
2008-11-13 08:51:00,9.178,9.264,9.178,9.225,400000.0
2008-11-13 08:52:00,9.216,9.224,9.086,9.21,450000.0
2008-11-13 08:53:00,9.233,9.233,9.112,9.196,400000.0
2008-11-13 08:54:00,9.193,9.246,9.137,9.246,450000.0
2008-11-13 08:55:00,9.115,9.227,9.103,9.129,450000.0
2008-11-13 08:56:00,9.222,9.222,9.071,9.215,550000.0
2008-11-13 08:57:00,9.126,9.228,9.126,9.158,550000.0
2008-11-13 08:58:00,9.219,9.225,9.077,9.218,450000.0
2008-11-13 09:00:00,9.177,9.285,9.177,9.205,600000.0
2008-11-13 09:01:00,9.198,9.263,9.187,9.213,400000.0
2008-11-13 09:02:00,9.192,9.217,9.11,9.118,500000.0
2008-11-13 09:03:00,9.209,9.325,9.193,9.282,550000.0
2008-11-13 09:04:00,9.278,9.303,9.204,9.238,350000.0
2008-11-13 09:05:00,9.159,9.267,9.151,9.151,350000.0
2008-11-13 09:06:00,9.134,9.262,9.129,9.262,550000.0
2008-11-13 09:07:00,9.218,9.218,9.17,9.17,350000.0
2008-11-13 09:08:00,9.31,9.31,9.188,9.274,550000.0
2008-11-13 09:09:00,9.277,9.318,9.171,9.318,950000.0
2008-11-13 09:10:00,9.229,9.313,9.135,9.206,450000.0
2008-11-13 09:11:00,9.261,9.321,9.157,9.321,500000.0
2008-11-13 09:12:00,9.273,9.31,9.146,9.31,450000.0
2008-11-13 09:13:00,9.276,9.305,9.181,9.275,400000.0
2008-11-13 09:14:00,9.259,9.33,9.207,9.33,350000.0
2008-11-13 09:15:00,9.287,9.287,9.15,9.185,400000.0
2008-11-13 09:16:00,9.306,9.314,9.183,9.183,450000.0
2008-11-13 09:17:00,9.191,9.311,9.163,9.311,400000.0
2008-11-13 09:18:00,9.174,9.28,9.123,9.123,400000.0
2008-11-13 09:19:00,9.311,9.311,9.189,9.268,350000.0
2008-11-13 09:20:00,9.108,9.25,9.108,9.208,500000.0
2008-11-13 09:21:00,9.277,9.317,9.194,9.306,400000.0
2008-11-13 09:22:00,9.25,9.286,9.17,9.243,600000.0
2008-11-13 09:23:00,9.246,9.254,9.159,9.177,600000.0
2008-11-13 09:24:00,9.25,9.31,9.158,9.31,550000.0
2008-11-13 09:25:00,9.126,9.251,9.126,9.251,550000.0
2008-11-13 09:26:00,9.229,9.286,9.185,9.286,350000.0
2008-11-13 09:27:00,9.137,9.265,9.137,9.265,350000.0
2008-11-13 09:29:00,9.292,9.293,9.193,9.275,400000.0
2008-11-13 09:30:00,9.255,9.332,9.166,9.173,700000.0
2008-11-13 09:31:00,9.185,9.301,9.164,9.166,450000.0
2008-11-13 09:32:00,9.174,9.269,9.174,9.188,350000.0
2008-11-13 09:33:00,9.251,9.305,9.182,9.242,400000.0
2008-11-13 09:34:00,9.246,9.291,9.143,9.143,350000.0
2008-11-13 09:35:00,9.153,9.281,9.153,9.202,550000.0
2008-11-13 09:36:00,9.204,9.325,9.204,9.296,400000.0
2008-11-13 09:37:00,9.237,9.278,9.17,9.278,450000.0
2008-11-13 09:38:00,9.24,9.24,9.152,9.208,400000.0
2008-11-13 09:39:00,9.228,9.254,9.091,9.21,400000.0
2008-11-13 09:40:00,9.226,9.249,9.129,9.133,400000.0
2008-11-13 09:41:00,9.192,9.215,9.137,9.206,350000.0
2008-11-13 09:42:00,9.104,9.234,9.104,9.168,350000.0
2008-11-13 09:43:00,9.195,9.212,9.109,9.152,500000.0
2008-11-13 09:44:00,9.181,9.231,9.122,9.158,600000.0
2008-11-13 09:45:00,9.181,9.204,9.066,9.159,650000.0
2008-11-13 09:46:00,9.146,9.199,9.085,9.199,350000.0
2008-11-13 09:47:00,9.143,9.202,9.119,9.125,400000.0
2008-11-13 09:48:00,9.191,9.232,9.102,9.163,650000.0
2008-11-13 09:49:00,9.224,9.24,9.153,9.153,350000.0
2008-11-13 09:50:00,9.159,9.245,9.104,9.245,450000.0
2008-11-13 09:51:00,9.165,9.234,9.102,9.234,550000.0
2008-11-13 09:52:00,9.114,9.209,9.071,9.209,350000.0
2008-11-13 09:53:00,9.266,9.27,9.151,9.27,400000.0
2008-11-13 09:54:00,9.157,9.183,9.115,9.183,450000.0
2008-11-13 09:55:00,9.147,9.228,9.146,9.169,350000.0
2008-11-13 09:56:00,9.105,9.215,9.105,9.105,550000.0
2008-11-13 09:57:00,9.145,9.257,9.109,9.23,750000.0
2008-11-13 09:58:00,9.179,9.235,9.113,9.178,350000.0
2008-11-13 09:59:00,9.257,9.264,9.128,9.178,650000.0
2008-11-13 10:00:00,9.142,9.275,9.125,9.179,600000.0
2008-11-13 10:01:00,9.23,9.23,9.08,9.08,350000.0
2008-11-13 10:02:00,9.244,9.244,9.115,9.194,400000.0
2008-11-13 10:03:00,9.168,9.271,9.157,9.22,300000.0
2008-11-13 10:04:00,9.177,9.293,9.144,9.211,350000.0
2008-11-13 10:05:00,9.187,9.229,9.113,9.201,450000.0
2008-11-13 10:06:00,9.104,9.26,9.098,9.114,700000.0
2008-11-13 10:07:00,9.162,9.229,9.129,9.229,350000.0
2008-11-13 10:08:00,9.235,9.235,9.142,9.142,500000.0
2008-11-13 10:09:00,9.134,9.241,9.119,9.198,600000.0
2008-11-13 10:10:00,9.143,9.248,9.114,9.219,600000.0
2008-11-13 10:11:00,9.18,9.223,9.128,9.164,400000.0
2008-11-13 10:12:00,9.203,9.303,9.191,9.263,500000.0
2008-11-13 10:13:00,9.203,9.294,9.182,9.285,750000.0
2008-11-13 10:14:00,9.189,9.263,9.189,9.256,400000.0
2008-11-13 10:15:00,9.193,9.315,9.187,9.29,500000.0
2008-11-13 10:16:00,9.285,9.294,9.157,9.288,500000.0
2008-11-13 10:17:00,9.212,9.277,9.184,9.184,350000.0
2008-11-13 10:18:00,9.202,9.275,9.166,9.236,550000.0
2008-11-13 10:19:00,9.3,9.3,9.149,9.273,450000.0
2008-11-13 10:20:00,9.217,9.272,9.176,9.206,550000.0
2008-11-13 10:21:00,9.28,9.298,9.156,9.298,500000.0
2008-11-13 10:22:00,9.281,9.304,9.203,9.286,400000.0
2008-11-13 10:23:00,9.249,9.282,9.15,9.15,550000.0
2008-11-13 10:24:00,9.187,9.331,9.187,9.263,550000.0
2008-11-13 10:25:00,9.305,9.32,9.209,9.313,550000.0
2008-11-13 10:26:00,9.258,9.269,9.161,9.161,350000.0
2008-11-13 10:27:00,9.293,9.317,9.202,9.277,450000.0
2008-11-13 10:28:00,9.229,9.351,9.191,9.191,500000.0
2008-11-13 10:29:00,9.307,9.351,9.208,9.321,500000.0
2008-11-13 10:30:00,9.268,9.312,9.248,9.248,350000.0
2008-11-13 10:31:00,9.198,9.329,9.175,9.298,450000.0
2008-11-13 10:32:00,9.334,9.339,9.197,9.246,400000.0
2008-11-13 10:33:00,9.3,9.316,9.172,9.315,550000.0
2008-11-13 10:34:00,9.339,9.339,9.179,9.237,700000.0
2008-11-13 10:35:00,9.332,9.363,9.242,9.363,350000.0
2008-11-13 10:36:00,9.218,9.348,9.189,9.348,450000.0
2008-11-13 10:37:00,9.307,9.347,9.211,9.299,550000.0
2008-11-13 10:38:00,9.259,9.397,9.259,9.288,400000.0
2008-11-13 10:39:00,9.337,9.337,9.229,9.26,550000.0
2008-11-13 10:40:00,9.242,9.327,9.199,9.257,400000.0
2008-11-13 10:41:00,9.322,9.322,9.172,9.262,350000.0
2008-11-13 10:42:00,9.265,9.332,9.158,9.262,550000.0
2008-11-13 10:43:00,9.32,9.337,9.217,9.303,550000.0
2008-11-13 10:44:00,9.217,9.323,9.216,9.302,550000.0
2008-11-13 10:45:00,9.251,9.381,9.251,9.353,350000.0
2008-11-13 10:46:00,9.255,9.355,9.255,9.28,550000.0
2008-11-13 10:47:00,9.32,9.365,9.241,9.267,450000.0
2008-11-13 10:48:00,9.36,9.367,9.249,9.32,450000.0
2008-11-13 10:49:00,9.325,9.371,9.23,9.371,500000.0
2008-11-13 10:50:00,9.331,9.378,9.273,9.273,450000.0
2008-11-13 10:51:00,9.352,9.363,9.269,9.291,550000.0
2008-11-13 10:52:00,9.35,9.375,9.225,9.375,350000.0
2008-11-13 10:53:00,9.266,9.37,9.259,9.259,350000.0
2008-11-13 10:54:00,9.347,9.347,9.245,9.281,550000.0
2008-11-13 10:55:00,9.334,9.372,9.296,9.296,400000.0
2008-11-13 10:56:00,9.334,9.373,9.316,9.371,450000.0
2008-11-13 10:57:00,9.268,9.382,9.25,9.342,350000.0
2008-11-13 10:58:00,9.363,9.363,9.26,9.356,350000.0
2008-11-13 10:59:00,9.359,9.383,9.236,9.236,450000.0
2008-11-13 11:00:00,9.285,9.381,9.235,9.235,350000.0
2008-11-13 11:01:00,9.21,9.324,9.178,9.311,550000.0
2008-11-13 11:02:00,9.228,9.296,9.169,9.288,350000.0
2008-11-13 11:03:00,9.251,9.345,9.22,9.323,550000.0
2008-11-13 11:04:00,9.325,9.325,9.237,9.304,600000.0
2008-11-13 11:05:00,9.365,9.39,9.249,9.265,550000.0
2008-11-13 11:06:00,9.258,9.341,9.189,9.239,550000.0
2008-11-13 11:07:00,9.251,9.367,9.231,9.268,450000.0
2008-11-13 11:08:00,9.323,9.35,9.252,9.291,400000.0
2008-11-13 11:10:00,9.252,9.343,9.203,9.203,400000.0
2008-11-13 11:11:00,9.33,9.348,9.215,9.314,350000.0
2008-11-13 11:12:00,9.269,9.32,9.206,9.32,450000.0
2008-11-13 11:14:00,9.253,9.382,9.246,9.288,550000.0
2008-11-13 11:16:00,9.266,9.361,9.213,9.233,350000.0
2008-11-13 11:17:00,9.23,9.347,9.23,9.33,500000.0
2008-11-13 11:18:00,9.258,9.357,9.245,9.316,550000.0
2008-11-13 11:19:00,9.26,9.416,9.259,9.364,550000.0
2008-11-13 11:20:00,9.206,9.336,9.206,9.319,400000.0
2008-11-13 11:21:00,9.257,9.344,9.257,9.338,550000.0
2008-11-13 11:22:00,9.269,9.371,9.248,9.255,350000.0
2008-11-13 11:23:00,9.288,9.385,9.226,9.269,500000.0
2008-11-13 11:24:00,9.274,9.363,9.264,9.264,450000.0
2008-11-13 11:25:00,9.264,9.361,9.239,9.361,400000.0
2008-11-13 11:26:00,9.27,9.35,9.2,9.35,400000.0
2008-11-13 11:27:00,9.292,9.385,9.276,9.35,500000.0
2008-11-13 11:28:00,9.254,9.326,9.232,9.319,350000.0
2008-11-13 11:29:00,9.274,9.324,9.218,9.318,500000.0
2008-11-13 11:30:00,9.238,9.36,9.238,9.279,450000.0
2008-11-13 11:31:00,9.278,9.37,9.277,9.303,450000.0
2008-11-13 11:32:00,9.261,9.359,9.25,9.295,400000.0
2008-11-13 11:33:00,9.264,9.381,9.264,9.27,500000.0
2008-11-13 11:34:00,9.284,9.35,9.204,9.35,450000.0
2008-11-13 11:35:00,9.241,9.354,9.241,9.287,350000.0
2008-11-13 11:36:00,9.309,9.412,9.233,9.233,550000.0
2008-11-13 11:37:00,9.283,9.361,9.259,9.322,350000.0
2008-11-13 11:38:00,9.265,9.409,9.236,9.237,500000.0
2008-11-13 11:39:00,9.293,9.385,9.233,9.242,400000.0
2008-11-13 11:40:00,9.247,9.322,9.245,9.245,550000.0
2008-11-13 11:41:00,9.279,9.349,9.269,9.293,350000.0
2008-11-13 11:42:00,9.31,9.356,9.214,9.214,500000.0
2008-11-13 11:43:00,9.299,9.374,9.232,9.247,450000.0
2008-11-13 11:44:00,9.224,9.335,9.224,9.264,500000.0
2008-11-13 11:45:00,9.356,9.356,9.263,9.273,400000.0
2008-11-13 11:46:00,9.314,9.37,9.238,9.261,400000.0
2008-11-13 11:47:00,9.321,9.36,9.218,9.282,400000.0
2008-11-13 11:48:00,9.3,9.344,9.244,9.336,400000.0
2008-11-13 11:49:00,9.299,9.343,9.198,9.277,350000.0
2008-11-13 11:50:00,9.249,9.337,9.208,9.337,350000.0
2008-11-13 11:51:00,9.265,9.37,9.265,9.313,550000.0
2008-11-13 11:52:00,9.194,9.344,9.194,9.292,500000.0
2008-11-13 11:53:00,9.327,9.359,9.238,9.348,500000.0
2008-11-13 11:54:00,9.347,9.363,9.237,9.266,400000.0
2008-11-13 11:55:00,9.287,9.345,9.231,9.345,350000.0
2008-11-13 11:56:00,9.295,9.383,9.217,9.242,500000.0
2008-11-13 11:57:00,9.278,9.33,9.198,9.33,550000.0
2008-11-13 11:58:00,9.234,9.347,9.219,9.347,350000.0
2008-11-13 11:59:00,9.225,9.304,9.209,9.209,350000.0
2008-11-13 12:00:00,9.343,9.345,9.259,9.334,550000.0
2008-11-13 12:01:00,9.283,9.355,9.204,9.217,750000.0
2008-11-13 12:02:00,9.31,9.31,9.216,9.234,350000.0
2008-11-13 12:03:00,9.234,9.295,9.199,9.23,550000.0
2008-11-13 12:04:00,9.22,9.282,9.198,9.215,400000.0
2008-11-13 12:05:00,9.299,9.317,9.177,9.177,350000.0
2008-11-13 12:06:00,9.201,9.313,9.201,9.246,450000.0
2008-11-13 12:07:00,9.219,9.282,9.179,9.246,450000.0
2008-11-13 12:08:00,9.293,9.31,9.222,9.31,450000.0
2008-11-13 12:09:00,9.171,9.269,9.167,9.257,500000.0
2008-11-13 12:10:00,9.227,9.269,9.163,9.232,400000.0
2008-11-13 12:11:00,9.248,9.344,9.221,9.227,550000.0
2008-11-13 12:12:00,9.144,9.281,9.144,9.167,350000.0
2008-11-13 12:13:00,9.255,9.286,9.202,9.286,350000.0
2008-11-13 12:14:00,9.218,9.293,9.142,9.293,350000.0
2008-11-13 12:15:00,9.236,9.285,9.172,9.172,450000.0
2008-11-13 12:16:00,9.166,9.256,9.156,9.156,350000.0
2008-11-13 12:17:00,9.323,9.367,9.214,9.214,400000.0
2008-11-13 12:18:00,9.26,9.288,9.19,9.285,450000.0
2008-11-13 12:19:00,9.222,9.343,9.21,9.225,500000.0
2008-11-13 12:20:00,9.155,9.28,9.155,9.178,550000.0
2008-11-13 12:21:00,9.249,9.264,9.175,9.264,350000.0
2008-11-13 12:22:00,9.241,9.318,9.205,9.264,550000.0
2008-11-13 12:23:00,9.18,9.266,9.176,9.179,400000.0
2008-11-13 12:24:00,9.274,9.321,9.216,9.262,600000.0
2008-11-13 12:25:00,9.299,9.3,9.165,9.165,350000.0
2008-11-13 12:26:00,9.263,9.274,9.153,9.201,400000.0
2008-11-13 12:27:00,9.233,9.275,9.139,9.255,350000.0
2008-11-13 12:28:00,9.206,9.292,9.188,9.188,550000.0
2008-11-13 12:29:00,9.203,9.288,9.181,9.181,350000.0
2008-11-13 12:30:00,9.218,9.304,9.171,9.233,500000.0
2008-11-13 12:31:00,9.16,9.291,9.16,9.254,450000.0
2008-11-13 12:32:00,9.239,9.285,9.204,9.257,400000.0
2008-11-13 12:33:00,9.19,9.299,9.19,9.266,550000.0
2008-11-13 12:34:00,9.179,9.291,9.179,9.245,350000.0
2008-11-13 12:35:00,9.244,9.296,9.154,9.246,500000.0
2008-11-13 12:36:00,9.245,9.271,9.185,9.271,350000.0
2008-11-13 12:37:00,9.304,9.308,9.244,9.286,400000.0
2008-11-13 12:38:00,9.202,9.32,9.202,9.215,350000.0
2008-11-13 12:39:00,9.149,9.285,9.149,9.153,550000.0
2008-11-13 12:40:00,9.275,9.282,9.143,9.207,350000.0
2008-11-13 12:41:00,9.288,9.288,9.156,9.237,400000.0
2008-11-13 12:42:00,9.188,9.26,9.161,9.242,550000.0
2008-11-13 12:43:00,9.264,9.287,9.187,9.25,500000.0
2008-11-13 12:44:00,9.185,9.292,9.14,9.188,500000.0
2008-11-13 12:45:00,9.24,9.279,9.132,9.279,400000.0
2008-11-13 12:46:00,9.23,9.244,9.18,9.18,350000.0
2008-11-13 12:47:00,9.174,9.291,9.161,9.248,500000.0
2008-11-13 12:48:00,9.143,9.275,9.115,9.194,400000.0
2008-11-13 12:49:00,9.17,9.264,9.127,9.142,500000.0
2008-11-13 12:50:00,9.185,9.307,9.154,9.154,450000.0
2008-11-13 12:51:00,9.218,9.302,9.184,9.184,350000.0
2008-11-13 12:52:00,9.194,9.304,9.194,9.217,500000.0
2008-11-13 12:53:00,9.168,9.269,9.168,9.256,500000.0
2008-11-13 12:54:00,9.2,9.281,9.156,9.17,550000.0
2008-11-13 12:55:00,9.187,9.225,9.134,9.2,350000.0
2008-11-13 12:57:00,9.239,9.247,9.141,9.218,400000.0
2008-11-13 12:58:00,9.257,9.273,9.167,9.259,450000.0
2008-11-13 12:59:00,9.271,9.28,9.149,9.171,350000.0
2008-11-13 13:00:00,9.269,9.269,9.189,9.267,350000.0
2008-11-13 13:01:00,9.233,9.233,9.111,9.206,450000.0
2008-11-13 13:02:00,9.135,9.23,9.128,9.179,400000.0
2008-11-13 13:03:00,9.258,9.262,9.18,9.229,300000.0
2008-11-13 13:04:00,9.233,9.261,9.137,9.261,400000.0
2008-11-13 13:05:00,9.18,9.336,9.18,9.286,550000.0
2008-11-13 13:06:00,9.249,9.249,9.106,9.22,450000.0
2008-11-13 13:07:00,9.157,9.247,9.145,9.199,500000.0
2008-11-13 13:08:00,9.159,9.248,9.121,9.211,400000.0
2008-11-13 13:09:00,9.218,9.285,9.175,9.245,500000.0
2008-11-13 13:10:00,9.165,9.246,9.157,9.225,400000.0
2008-11-13 13:11:00,9.169,9.252,9.169,9.236,400000.0
2008-11-13 13:12:00,9.24,9.256,9.116,9.228,550000.0
2008-11-13 13:13:00,9.162,9.24,9.112,9.24,450000.0
2008-11-13 13:14:00,9.19,9.24,9.167,9.219,400000.0
2008-11-13 13:15:00,9.2,9.277,9.131,9.131,350000.0
2008-11-13 13:16:00,9.227,9.227,9.109,9.216,350000.0
2008-11-13 13:17:00,9.152,9.26,9.137,9.243,500000.0
2008-11-13 13:18:00,9.239,9.269,9.176,9.228,350000.0
2008-11-13 13:19:00,9.271,9.271,9.15,9.166,400000.0
2008-11-13 13:20:00,9.188,9.266,9.151,9.215,500000.0
2008-11-13 13:21:00,9.203,9.305,9.142,9.305,500000.0
2008-11-13 13:22:00,9.203,9.292,9.167,9.292,450000.0
2008-11-13 13:23:00,9.279,9.311,9.202,9.311,400000.0
2008-11-13 13:24:00,9.216,9.259,9.148,9.148,500000.0
2008-11-13 13:25:00,9.262,9.297,9.197,9.297,350000.0
2008-11-13 13:26:00,9.161,9.296,9.142,9.222,650000.0
2008-11-13 13:27:00,9.252,9.279,9.16,9.16,550000.0
2008-11-13 13:28:00,9.191,9.269,9.143,9.269,400000.0
2008-11-13 13:29:00,9.135,9.306,9.135,9.266,350000.0
2008-11-13 13:30:00,9.191,9.315,9.191,9.214,550000.0
2008-11-13 13:31:00,9.22,9.319,9.159,9.312,450000.0
2008-11-13 13:32:00,9.226,9.313,9.201,9.294,400000.0
2008-11-13 13:33:00,9.317,9.341,9.215,9.341,500000.0
2008-11-13 13:34:00,9.173,9.335,9.173,9.229,350000.0
2008-11-13 13:35:00,9.285,9.33,9.25,9.324,400000.0
2008-11-13 13:36:00,9.273,9.303,9.149,9.286,450000.0
2008-11-13 13:37:00,9.314,9.345,9.229,9.345,400000.0
2008-11-13 13:38:00,9.269,9.336,9.201,9.336,400000.0
2008-11-13 13:39:00,9.306,9.357,9.24,9.311,500000.0
2008-11-13 13:40:00,9.21,9.348,9.196,9.348,700000.0
2008-11-13 13:41:00,9.29,9.325,9.248,9.265,400000.0
2008-11-13 13:42:00,9.309,9.356,9.243,9.281,400000.0
2008-11-13 13:43:00,9.359,9.367,9.332,9.332,250000.0
2008-11-13 13:44:00,9.33,9.33,9.243,9.293,350000.0
2008-11-13 13:45:00,9.278,9.337,9.266,9.266,350000.0
2008-11-13 13:46:00,9.245,9.347,9.223,9.243,450000.0
2008-11-13 13:47:00,9.273,9.292,9.231,9.231,350000.0
2008-11-13 13:48:00,9.27,9.349,9.224,9.344,500000.0
2008-11-13 13:49:00,9.369,9.369,9.219,9.287,400000.0
2008-11-13 13:50:00,9.24,9.337,9.182,9.337,400000.0
2008-11-13 13:51:00,9.33,9.356,9.225,9.273,400000.0
2008-11-13 13:52:00,9.361,9.361,9.239,9.338,350000.0
2008-11-13 13:53:00,9.246,9.341,9.239,9.24,450000.0
2008-11-13 13:54:00,9.355,9.368,9.206,9.368,400000.0
2008-11-13 13:55:00,9.314,9.365,9.222,9.32,450000.0
2008-11-13 13:56:00,9.317,9.33,9.249,9.254,350000.0
2008-11-13 13:57:00,9.309,9.345,9.222,9.345,350000.0
2008-11-13 13:58:00,9.338,9.338,9.258,9.337,400000.0
2008-11-13 13:59:00,9.326,9.394,9.219,9.277,450000.0
2008-11-13 14:00:00,9.327,9.36,9.243,9.36,350000.0
2008-11-13 14:01:00,9.265,9.347,9.235,9.332,550000.0
2008-11-13 14:02:00,9.289,9.367,9.214,9.367,400000.0
2008-11-13 14:03:00,9.359,9.402,9.284,9.315,400000.0
2008-11-13 14:04:00,9.366,9.366,9.262,9.347,350000.0
2008-11-13 14:05:00,9.332,9.333,9.195,9.255,400000.0
2008-11-13 14:06:00,9.333,9.369,9.261,9.369,400000.0
2008-11-13 14:07:00,9.243,9.342,9.243,9.324,400000.0
2008-11-13 14:08:00,9.221,9.337,9.221,9.244,350000.0
2008-11-13 14:09:00,9.214,9.345,9.194,9.274,550000.0
2008-11-13 14:10:00,9.274,9.369,9.269,9.291,350000.0
2008-11-13 14:11:00,9.345,9.372,9.29,9.372,350000.0
2008-11-13 14:12:00,9.336,9.383,9.273,9.383,400000.0
2008-11-13 14:13:00,9.345,9.373,9.264,9.324,350000.0
2008-11-13 14:14:00,9.32,9.341,9.219,9.274,350000.0
2008-11-13 14:15:00,9.262,9.361,9.247,9.258,450000.0
2008-11-13 14:16:00,9.294,9.392,9.25,9.376,750000.0
2008-11-13 14:17:00,9.251,9.345,9.24,9.268,350000.0
2008-11-13 14:18:00,9.286,9.388,9.275,9.282,400000.0
2008-11-13 14:19:00,9.35,9.394,9.25,9.363,500000.0
2008-11-13 14:20:00,9.295,9.418,9.295,9.31,600000.0
2008-11-13 14:21:00,9.373,9.395,9.255,9.255,350000.0
2008-11-13 14:22:00,9.334,9.358,9.217,9.227,400000.0
2008-11-13 14:23:00,9.362,9.373,9.247,9.275,650000.0
2008-11-13 14:24:00,9.296,9.366,9.258,9.294,550000.0
2008-11-13 14:25:00,9.388,9.403,9.245,9.245,700000.0
2008-11-13 14:26:00,9.319,9.401,9.261,9.339,350000.0
2008-11-13 14:27:00,9.347,9.387,9.311,9.36,400000.0
2008-11-13 14:28:00,9.357,9.414,9.269,9.373,550000.0
2008-11-13 14:29:00,9.394,9.412,9.294,9.294,450000.0
2008-11-13 14:30:00,9.369,9.396,9.258,9.396,400000.0
2008-11-13 14:31:00,9.283,9.419,9.283,9.389,400000.0
2008-11-13 14:32:00,9.295,9.426,9.271,9.271,500000.0
2008-11-13 14:33:00,9.302,9.386,9.292,9.378,400000.0
2008-11-13 14:34:00,9.337,9.371,9.226,9.226,450000.0
2008-11-13 14:35:00,9.334,9.374,9.289,9.293,350000.0
2008-11-13 14:36:00,9.251,9.359,9.215,9.335,450000.0
2008-11-13 14:37:00,9.28,9.356,9.213,9.213,550000.0
2008-11-13 14:38:00,9.327,9.328,9.234,9.276,400000.0
2008-11-13 14:39:00,9.255,9.358,9.211,9.283,800000.0
2008-11-13 14:40:00,9.234,9.342,9.21,9.335,700000.0
2008-11-13 14:41:00,9.247,9.332,9.193,9.332,350000.0
2008-11-13 14:42:00,9.252,9.334,9.191,9.237,450000.0
2008-11-13 14:43:00,9.329,9.347,9.201,9.347,500000.0
2008-11-13 14:44:00,9.235,9.329,9.215,9.327,450000.0
2008-11-13 14:45:00,9.35,9.413,9.233,9.233,400000.0
2008-11-13 14:46:00,9.361,9.361,9.216,9.275,550000.0
2008-11-13 14:47:00,9.328,9.34,9.228,9.318,350000.0
2008-11-13 14:48:00,9.299,9.318,9.209,9.309,400000.0
2008-11-13 14:49:00,9.324,9.331,9.197,9.199,500000.0
2008-11-13 14:50:00,9.197,9.299,9.164,9.287,400000.0
2008-11-13 14:51:00,9.312,9.331,9.238,9.295,350000.0
2008-11-13 14:52:00,9.328,9.334,9.239,9.277,450000.0
2008-11-13 14:53:00,9.243,9.327,9.176,9.326,450000.0
2008-11-13 14:54:00,9.264,9.312,9.178,9.229,400000.0
2008-11-13 14:55:00,9.276,9.296,9.164,9.231,450000.0
2008-11-13 14:56:00,9.283,9.306,9.148,9.306,350000.0
2008-11-13 14:57:00,9.286,9.319,9.203,9.203,350000.0
2008-11-13 14:58:00,9.284,9.301,9.194,9.301,400000.0
2008-11-13 14:59:00,9.236,9.29,9.159,9.159,550000.0
2008-11-13 15:00:00,9.221,9.301,9.182,9.182,350000.0
2008-11-13 15:01:00,9.321,9.321,9.178,9.212,400000.0
2008-11-13 15:02:00,9.249,9.286,9.19,9.253,400000.0
2008-11-13 15:03:00,9.298,9.323,9.188,9.323,450000.0
2008-11-13 15:04:00,9.272,9.344,9.209,9.308,400000.0
2008-11-13 15:05:00,9.31,9.344,9.211,9.251,400000.0
2008-11-13 15:06:00,9.335,9.335,9.202,9.218,400000.0
2008-11-13 15:07:00,9.238,9.383,9.235,9.319,350000.0
2008-11-13 15:08:00,9.226,9.369,9.226,9.287,450000.0
2008-11-13 15:09:00,9.317,9.34,9.209,9.233,450000.0
2008-11-13 15:10:00,9.265,9.346,9.208,9.259,400000.0
2008-11-13 15:11:00,9.281,9.317,9.229,9.308,500000.0
2008-11-13 15:12:00,9.254,9.357,9.224,9.35,350000.0
2008-11-13 15:13:00,9.282,9.356,9.23,9.23,400000.0
2008-11-13 15:14:00,9.245,9.351,9.209,9.221,400000.0
2008-11-13 15:15:00,9.263,9.328,9.216,9.255,350000.0
2008-11-13 15:16:00,9.215,9.358,9.215,9.358,350000.0
2008-11-13 15:17:00,9.221,9.333,9.221,9.312,500000.0
2008-11-13 15:18:00,9.318,9.331,9.215,9.331,450000.0
2008-11-13 15:19:00,9.274,9.363,9.195,9.2,450000.0
2008-11-13 15:20:00,9.281,9.381,9.246,9.268,550000.0
2008-11-13 15:21:00,9.371,9.371,9.221,9.245,400000.0
2008-11-13 15:22:00,9.333,9.382,9.258,9.382,400000.0
2008-11-13 15:23:00,9.35,9.373,9.25,9.366,550000.0
2008-11-13 15:24:00,9.337,9.398,9.275,9.303,600000.0
2008-11-13 15:25:00,9.339,9.365,9.264,9.329,350000.0
2008-11-13 15:26:00,9.35,9.424,9.291,9.291,450000.0
2008-11-13 15:27:00,9.371,9.413,9.286,9.294,450000.0
2008-11-13 15:28:00,9.355,9.362,9.294,9.345,350000.0
2008-11-13 15:29:00,9.409,9.409,9.289,9.324,400000.0
2008-11-13 15:30:00,9.292,9.378,9.249,9.305,400000.0
2008-11-13 15:31:00,9.236,9.372,9.236,9.252,350000.0
2008-11-13 15:32:00,9.386,9.407,9.244,9.343,500000.0
2008-11-13 15:33:00,9.27,9.355,9.255,9.332,350000.0
2008-11-13 15:34:00,9.277,9.339,9.205,9.284,450000.0
2008-11-13 15:35:00,9.274,9.292,9.161,9.202,500000.0
2008-11-13 15:36:00,9.259,9.322,9.172,9.322,550000.0
2008-11-13 15:37:00,9.302,9.307,9.188,9.304,450000.0
2008-11-13 15:38:00,9.231,9.358,9.231,9.259,450000.0
2008-11-13 15:39:00,9.268,9.329,9.253,9.323,350000.0
2008-11-13 15:40:00,9.201,9.287,9.185,9.241,550000.0
2008-11-13 15:41:00,9.274,9.331,9.194,9.204,350000.0
2008-11-13 15:42:00,9.222,9.301,9.163,9.301,400000.0
2008-11-13 15:43:00,9.304,9.304,9.22,9.264,500000.0
2008-11-13 15:44:00,9.305,9.334,9.227,9.287,350000.0
2008-11-13 15:45:00,9.217,9.325,9.194,9.251,450000.0
2008-11-13 15:46:00,9.344,9.344,9.218,9.329,350000.0
2008-11-13 15:47:00,9.287,9.313,9.189,9.189,550000.0
2008-11-13 15:48:00,9.222,9.249,9.161,9.199,350000.0
2008-11-13 15:49:00,9.294,9.305,9.221,9.286,350000.0
2008-11-13 15:50:00,9.312,9.312,9.195,9.211,550000.0
2008-11-13 15:51:00,9.211,9.296,9.192,9.296,500000.0
2008-11-13 15:52:00,9.182,9.286,9.161,9.161,350000.0
2008-11-13 15:53:00,9.221,9.318,9.187,9.265,400000.0
2008-11-13 15:54:00,9.233,9.291,9.151,9.223,450000.0
2008-11-13 15:55:00,9.16,9.257,9.129,9.166,550000.0
2008-11-13 15:56:00,9.286,9.286,9.095,9.095,450000.0
2008-11-13 15:57:00,9.152,9.23,9.107,9.23,500000.0
2008-11-13 15:58:00,9.217,9.224,9.102,9.224,500000.0
2008-11-13 15:59:00,9.235,9.235,9.126,9.159,450000.0
2008-11-13 16:00:00,9.085,9.211,9.085,9.188,550000.0
2008-11-13 16:01:00,9.174,9.204,9.125,9.182,450000.0
2008-11-13 16:02:00,9.053,9.191,9.053,9.156,550000.0
2008-11-13 16:03:00,9.104,9.177,9.08,9.104,400000.0
2008-11-13 16:04:00,9.1,9.228,9.093,9.223,400000.0
2008-11-13 16:05:00,9.183,9.206,9.06,9.06,650000.0
2008-11-13 16:06:00,9.101,9.176,9.09,9.09,500000.0
2008-11-13 16:07:00,9.225,9.225,9.108,9.108,500000.0
2008-11-13 16:08:00,9.079,9.19,9.079,9.147,450000.0
2008-11-13 16:09:00,9.093,9.205,9.093,9.203,350000.0
2008-11-13 16:10:00,9.222,9.222,9.077,9.131,400000.0
2008-11-13 16:11:00,9.123,9.207,9.105,9.136,550000.0
2008-11-13 16:12:00,9.106,9.209,9.103,9.191,400000.0
2008-11-13 16:13:00,9.122,9.187,9.098,9.158,350000.0
2008-11-13 16:14:00,9.191,9.209,9.115,9.146,350000.0
2008-11-13 16:15:00,9.172,9.188,9.072,9.184,550000.0
2008-11-13 16:16:00,9.171,9.231,9.115,9.193,550000.0
2008-11-13 16:17:00,9.203,9.207,9.083,9.202,350000.0
2008-11-13 16:18:00,9.251,9.262,9.117,9.19,400000.0
2008-11-13 16:19:00,9.121,9.225,9.121,9.225,500000.0
2008-11-13 16:20:00,9.207,9.254,9.12,9.232,550000.0
2008-11-13 16:21:00,9.105,9.197,9.067,9.075,400000.0
2008-11-13 16:22:00,9.196,9.208,9.114,9.166,450000.0
2008-11-13 16:23:00,9.127,9.26,9.127,9.142,400000.0
2008-11-13 16:24:00,9.198,9.246,9.153,9.246,400000.0
2008-11-13 16:25:00,9.24,9.24,9.133,9.155,450000.0
2008-11-13 16:26:00,9.196,9.242,9.093,9.093,550000.0
2008-11-13 16:27:00,9.225,9.267,9.156,9.255,650000.0
2008-11-13 16:28:00,9.207,9.219,9.105,9.199,550000.0
2008-11-13 16:29:00,9.149,9.224,9.109,9.136,400000.0
2008-11-13 16:30:00,9.224,9.241,9.099,9.121,600000.0
2008-11-13 16:31:00,9.242,9.242,9.094,9.134,500000.0
2008-11-13 16:32:00,9.264,9.295,9.155,9.281,450000.0
2008-11-13 16:33:00,9.183,9.285,9.16,9.185,550000.0
2008-11-13 16:34:00,9.295,9.295,9.194,9.194,350000.0
2008-11-13 16:35:00,9.165,9.258,9.139,9.186,400000.0
2008-11-13 16:36:00,9.249,9.275,9.155,9.156,400000.0
2008-11-13 16:37:00,9.245,9.256,9.158,9.158,500000.0
2008-11-13 16:38:00,9.115,9.25,9.115,9.131,450000.0
2008-11-13 16:39:00,9.268,9.268,9.171,9.258,500000.0
2008-11-13 16:40:00,9.169,9.238,9.169,9.202,450000.0
2008-11-13 16:41:00,9.159,9.261,9.116,9.215,400000.0
2008-11-13 16:42:00,9.251,9.297,9.154,9.282,700000.0
2008-11-13 16:43:00,9.201,9.308,9.156,9.256,550000.0
2008-11-13 16:44:00,9.185,9.192,9.106,9.16,400000.0
2008-11-13 16:45:00,9.122,9.26,9.096,9.25,350000.0
2008-11-13 16:46:00,9.181,9.217,9.136,9.174,500000.0
2008-11-13 16:47:00,9.137,9.259,9.11,9.116,600000.0
2008-11-13 16:48:00,9.187,9.187,9.051,9.103,400000.0
2008-11-13 16:49:00,9.169,9.198,9.078,9.078,450000.0
2008-11-13 16:50:00,9.182,9.202,9.035,9.095,500000.0
2008-11-13 16:51:00,9.115,9.173,9.033,9.041,500000.0
2008-11-13 16:52:00,9.148,9.148,9.061,9.061,400000.0
2008-11-13 16:53:00,9.11,9.11,8.988,9.026,400000.0
2008-11-13 16:54:00,9.115,9.134,9.039,9.083,400000.0
2008-11-13 16:55:00,9.161,9.161,9.009,9.134,500000.0
2008-11-13 16:56:00,9.025,9.083,8.946,8.958,400000.0
2008-11-13 16:57:00,9.005,9.107,8.937,9.077,350000.0
2008-11-13 16:58:00,9.084,9.1,8.947,8.947,550000.0
2008-11-13 16:59:00,9.003,9.085,8.989,8.989,400000.0
2008-11-13 17:00:00,8.991,9.08,8.948,9.04,350000.0
2008-11-13 17:01:00,9.072,9.089,8.96,9.043,450000.0
2008-11-13 17:02:00,8.98,9.1,8.98,9.067,400000.0
2008-11-13 17:03:00,9.04,9.094,8.999,9.04,450000.0
2008-11-13 17:04:00,9.034,9.119,8.997,9.065,350000.0
2008-11-13 17:05:00,9.137,9.137,9.017,9.101,400000.0
2008-11-13 17:06:00,9.152,9.152,9.028,9.132,350000.0
2008-11-13 17:07:00,9.067,9.141,8.993,9.02,550000.0
2008-11-13 17:08:00,9.153,9.153,9.01,9.023,350000.0
2008-11-13 17:09:00,9.015,9.169,9.015,9.162,450000.0
2008-11-13 17:10:00,9.113,9.121,9.034,9.099,500000.0
2008-11-13 17:11:00,9.056,9.193,9.04,9.085,550000.0
2008-11-13 17:12:00,9.088,9.173,9.063,9.156,400000.0
2008-11-13 17:13:00,9.093,9.236,9.07,9.07,600000.0
2008-11-13 17:14:00,9.12,9.136,9.081,9.089,350000.0
2008-11-13 17:15:00,9.154,9.217,9.095,9.104,350000.0
2008-11-13 17:16:00,9.208,9.208,9.113,9.186,450000.0
2008-11-13 17:17:00,9.148,9.16,9.051,9.111,400000.0
2008-11-13 17:18:00,9.123,9.261,9.083,9.231,400000.0
2008-11-13 17:19:00,9.144,9.194,9.05,9.099,550000.0
2008-11-13 17:20:00,9.211,9.211,9.075,9.098,350000.0
2008-11-13 17:21:00,9.115,9.239,9.093,9.203,550000.0
2008-11-13 17:22:00,9.204,9.222,9.108,9.135,400000.0
2008-11-13 17:23:00,9.202,9.218,9.106,9.106,550000.0
2008-11-13 17:24:00,9.101,9.21,9.101,9.153,450000.0
2008-11-13 17:25:00,9.174,9.247,9.115,9.184,450000.0
2008-11-13 17:26:00,9.148,9.293,9.148,9.168,450000.0
2008-11-13 17:27:00,9.265,9.287,9.159,9.228,650000.0
2008-11-13 17:28:00,9.181,9.235,9.108,9.235,550000.0
2008-11-13 17:29:00,9.176,9.229,9.133,9.229,400000.0
2008-11-13 17:30:00,9.187,9.225,9.101,9.204,350000.0
2008-11-13 17:31:00,9.193,9.232,9.102,9.173,600000.0
2008-11-13 17:32:00,9.082,9.193,9.075,9.126,400000.0
2008-11-13 17:33:00,9.202,9.222,9.075,9.085,350000.0
2008-11-13 17:34:00,9.092,9.182,9.055,9.136,500000.0
2008-11-13 17:35:00,9.173,9.195,9.071,9.113,500000.0
2008-11-13 17:36:00,9.202,9.21,9.079,9.21,400000.0
2008-11-13 17:37:00,9.181,9.181,9.063,9.114,500000.0
2008-11-13 17:38:00,9.1,9.152,9.034,9.137,350000.0
2008-11-13 17:39:00,9.16,9.174,9.065,9.081,350000.0
2008-11-13 17:40:00,9.199,9.2,9.09,9.195,550000.0
2008-11-13 17:41:00,9.13,9.205,9.072,9.189,550000.0
2008-11-13 17:42:00,9.094,9.209,9.094,9.209,500000.0
2008-11-13 17:43:00,9.086,9.165,9.069,9.165,550000.0
2008-11-13 17:44:00,9.094,9.174,8.999,9.061,350000.0
2008-11-13 17:45:00,9.08,9.141,9.027,9.034,550000.0
2008-11-13 17:46:00,9.033,9.076,8.967,9.0,350000.0
2008-11-13 17:47:00,9.074,9.127,8.997,9.127,450000.0
2008-11-13 17:48:00,9.104,9.117,9.012,9.117,400000.0
2008-11-13 17:49:00,9.018,9.163,9.017,9.099,650000.0
2008-11-13 17:50:00,9.046,9.117,8.983,9.009,350000.0
2008-11-13 17:51:00,9.054,9.103,8.985,9.098,550000.0
2008-11-13 17:52:00,9.091,9.122,9.02,9.122,400000.0
2008-11-13 17:53:00,9.053,9.124,9.028,9.052,500000.0
2008-11-13 17:54:00,9.059,9.148,9.059,9.103,350000.0
2008-11-13 17:55:00,9.101,9.143,9.057,9.082,550000.0
2008-11-13 17:56:00,9.049,9.149,9.032,9.103,500000.0
2008-11-13 17:57:00,9.025,9.118,9.025,9.11,400000.0
2008-11-13 17:58:00,9.103,9.128,9.007,9.031,500000.0
2008-11-13 17:59:00,9.007,9.139,9.007,9.139,350000.0
2008-11-13 18:00:00,9.09,9.136,9.006,9.006,400000.0
2008-11-13 18:01:00,9.036,9.112,9.025,9.045,400000.0
2008-11-13 18:02:00,9.094,9.16,9.016,9.075,450000.0
2008-11-13 18:03:00,9.101,9.105,9.004,9.064,450000.0
2008-11-13 18:04:00,9.138,9.138,9.046,9.05,550000.0
2008-11-13 18:05:00,9.095,9.135,8.992,9.045,750000.0
2008-11-13 18:06:00,9.114,9.114,9.02,9.088,350000.0
2008-11-13 18:07:00,9.084,9.126,8.969,9.088,400000.0
2008-11-13 18:08:00,9.089,9.098,8.993,9.068,400000.0
2008-11-13 18:09:00,8.982,9.107,8.971,9.044,350000.0
2008-11-13 18:10:00,9.099,9.134,9.034,9.134,400000.0
2008-11-13 18:11:00,9.025,9.107,8.975,9.09,450000.0
2008-11-13 18:12:00,9.114,9.114,8.967,9.081,400000.0
2008-11-13 18:13:00,9.005,9.126,9.005,9.104,450000.0
2008-11-13 18:14:00,9.118,9.157,9.022,9.116,350000.0
2008-11-13 18:15:00,9.012,9.117,9.012,9.054,250000.0
2008-11-13 18:16:00,9.109,9.147,9.018,9.078,550000.0
2008-11-13 18:17:00,9.035,9.107,8.986,9.107,500000.0
2008-11-13 18:18:00,8.991,9.103,8.991,9.021,450000.0
2008-11-13 18:19:00,9.108,9.108,8.996,9.069,500000.0
2008-11-13 18:20:00,9.002,9.123,9.002,9.034,550000.0
2008-11-13 18:21:00,9.027,9.077,8.971,9.012,550000.0
2008-11-13 18:22:00,9.037,9.11,9.011,9.102,450000.0
2008-11-13 18:23:00,9.039,9.104,8.968,9.096,550000.0
2008-11-13 18:24:00,9.048,9.121,9.033,9.121,350000.0
2008-11-13 18:25:00,8.964,9.101,8.953,8.997,1950000.0
2008-11-13 18:26:00,9.098,9.104,9.005,9.085,450000.0
2008-11-13 18:27:00,9.031,9.135,8.996,9.015,350000.0
2008-11-13 18:28:00,9.041,9.092,9.01,9.092,350000.0
2008-11-13 18:29:00,9.044,9.108,8.984,9.044,450000.0
2008-11-13 18:30:00,9.031,9.098,8.989,8.989,400000.0
2008-11-13 18:31:00,9.058,9.144,9.044,9.044,1550000.0
2008-11-13 18:32:00,9.053,9.156,9.025,9.102,550000.0
2008-11-13 18:33:00,9.092,9.092,8.999,9.02,350000.0
2008-11-13 18:34:00,8.984,9.088,8.965,9.069,450000.0
2008-11-13 18:35:00,9.015,9.095,9.015,9.056,350000.0
2008-11-13 18:36:00,9.091,9.091,8.995,9.04,400000.0
2008-11-13 18:37:00,8.993,9.057,8.969,9.057,400000.0
2008-11-13 18:38:00,8.972,9.049,8.972,9.049,450000.0
2008-11-13 18:39:00,9.04,9.04,8.935,8.987,350000.0
2008-11-13 18:40:00,8.985,9.071,8.941,9.071,500000.0
2008-11-13 18:41:00,9.054,9.087,8.932,9.072,500000.0
2008-11-13 18:42:00,9.065,9.092,8.965,9.042,550000.0
2008-11-13 18:43:00,9.068,9.068,8.939,9.014,500000.0
2008-11-13 18:44:00,8.958,9.068,8.887,8.925,450000.0
2008-11-13 18:45:00,9.037,9.067,8.96,8.96,400000.0
2008-11-13 18:46:00,9.074,9.074,8.928,9.042,550000.0
2008-11-13 18:47:00,9.077,9.163,9.003,9.037,550000.0
2008-11-13 18:48:00,9.061,9.082,8.996,9.066,1900000.0
2008-11-13 18:49:00,9.042,9.118,8.982,9.037,450000.0
2008-11-13 18:50:00,9.104,9.135,8.985,9.115,350000.0
2008-11-13 18:51:00,9.091,9.154,9.02,9.064,550000.0
2008-11-13 18:52:00,9.038,9.102,9.035,9.066,350000.0
2008-11-13 18:53:00,9.044,9.101,8.991,9.075,450000.0
2008-11-13 18:54:00,9.093,9.105,8.969,9.078,400000.0
2008-11-13 18:55:00,9.043,9.117,9.028,9.074,450000.0
2008-11-13 18:56:00,9.089,9.144,9.042,9.076,350000.0
2008-11-13 18:57:00,8.99,9.095,8.99,9.069,350000.0
2008-11-13 18:58:00,9.064,9.089,8.978,9.089,1250000.0
2008-11-13 18:59:00,9.043,9.105,8.994,9.082,1500000.0
2008-11-13 19:00:00,9.062,9.09,9.001,9.074,400000.0
2008-11-13 19:01:00,9.019,9.086,8.997,9.059,500000.0
2008-11-13 19:02:00,9.03,9.096,9.019,9.059,350000.0
2008-11-13 19:03:00,8.974,9.106,8.974,9.005,450000.0
2008-11-13 19:04:00,8.959,9.109,8.959,9.053,450000.0
2008-11-13 19:05:00,8.989,9.054,8.913,9.054,400000.0
2008-11-13 19:06:00,9.04,9.04,8.898,8.941,400000.0
2008-11-13 19:07:00,9.054,9.055,8.985,9.045,350000.0
2008-11-13 19:08:00,9.029,9.063,8.991,8.992,450000.0
2008-11-13 19:09:00,8.964,9.082,8.949,8.989,550000.0
2008-11-13 19:10:00,9.046,9.06,8.998,9.013,500000.0
2008-11-13 19:11:00,9.009,9.088,8.947,9.088,550000.0
2008-11-13 19:12:00,9.037,9.068,8.909,8.955,550000.0
2008-11-13 19:13:00,8.987,9.056,8.97,9.003,550000.0
2008-11-13 19:14:00,8.964,9.05,8.931,9.006,350000.0
2008-11-13 19:15:00,9.01,9.074,8.933,9.049,550000.0
2008-11-13 19:16:00,9.016,9.059,8.948,8.948,350000.0
2008-11-13 19:17:00,9.013,9.044,8.91,9.028,350000.0
2008-11-13 19:18:00,9.035,9.058,8.95,8.95,500000.0
2008-11-13 19:19:00,9.055,9.083,8.949,9.083,350000.0
2008-11-13 19:20:00,9.023,9.087,8.918,9.031,550000.0
2008-11-13 19:21:00,9.035,9.044,8.911,8.968,500000.0
2008-11-13 19:22:00,8.939,9.023,8.882,8.901,350000.0
2008-11-13 19:23:00,8.837,8.889,8.834,8.834,350000.0
2008-11-13 19:24:00,8.96,9.006,8.847,8.953,550000.0
2008-11-13 19:25:00,8.981,8.981,8.819,8.936,450000.0
2008-11-13 19:26:00,8.932,8.973,8.847,8.847,450000.0
2008-11-13 19:27:00,8.976,8.976,8.822,8.856,400000.0
2008-11-13 19:28:00,8.887,8.962,8.847,8.914,450000.0
2008-11-13 19:29:00,8.912,8.912,8.764,8.774,500000.0
2008-11-13 19:30:00,8.807,8.893,8.803,8.813,400000.0
2008-11-13 19:31:00,8.804,8.827,8.735,8.794,450000.0
2008-11-13 19:32:00,8.811,8.817,8.723,8.765,400000.0
2008-11-13 19:33:00,8.75,8.859,8.75,8.842,500000.0
2008-11-13 19:34:00,8.802,8.868,8.788,8.849,400000.0
2008-11-13 19:35:00,8.785,8.874,8.785,8.824,350000.0
2008-11-13 19:36:00,8.857,8.894,8.765,8.809,350000.0
2008-11-13 19:37:00,8.904,8.91,8.803,8.844,550000.0
2008-11-13 19:38:00,8.905,8.905,8.788,8.887,400000.0
2008-11-13 19:39:00,8.891,8.915,8.772,8.823,400000.0
2008-11-13 19:40:00,8.911,8.911,8.806,8.842,400000.0
2008-11-13 19:41:00,8.873,8.928,8.783,8.908,500000.0
2008-11-13 19:42:00,8.835,8.869,8.756,8.811,400000.0
2008-11-13 19:43:00,8.871,8.896,8.746,8.764,450000.0
2008-11-13 19:44:00,8.753,8.864,8.753,8.807,400000.0
2008-11-13 19:45:00,8.844,8.859,8.697,8.831,400000.0
2008-11-13 19:46:00,8.807,8.857,8.728,8.728,350000.0
2008-11-13 19:47:00,8.767,8.795,8.729,8.773,400000.0
2008-11-13 19:48:00,8.727,8.793,8.663,8.765,400000.0
2008-11-13 19:49:00,8.785,8.813,8.674,8.765,400000.0
2008-11-13 19:50:00,8.739,8.826,8.657,8.788,400000.0
2008-11-13 19:51:00,8.811,8.816,8.688,8.755,400000.0
2008-11-13 19:52:00,8.806,8.836,8.711,8.836,450000.0
2008-11-13 19:53:00,8.809,8.826,8.748,8.778,400000.0
2008-11-13 19:54:00,8.746,8.814,8.705,8.756,400000.0
2008-11-13 19:55:00,8.756,8.848,8.756,8.848,350000.0
2008-11-13 19:56:00,8.765,8.868,8.744,8.811,450000.0
2008-11-13 19:57:00,8.827,8.827,8.701,8.701,250000.0
2008-11-13 19:58:00,8.846,8.846,8.745,8.745,350000.0
2008-11-13 19:59:00,8.795,8.824,8.72,8.72,350000.0
2008-11-13 20:00:00,8.821,8.821,8.692,8.751,500000.0
2008-11-13 20:01:00,8.757,8.835,8.698,8.773,500000.0
2008-11-13 20:02:00,8.738,8.766,8.683,8.756,350000.0
2008-11-13 20:03:00,8.842,8.842,8.67,8.785,550000.0
2008-11-13 20:04:00,8.804,8.818,8.703,8.771,350000.0
2008-11-13 20:05:00,8.797,8.855,8.738,8.764,400000.0
2008-11-13 20:06:00,8.823,8.872,8.733,8.872,500000.0
2008-11-13 20:07:00,8.822,8.896,8.731,8.842,500000.0
2008-11-13 20:08:00,8.89,8.9,8.759,8.804,450000.0
2008-11-13 20:09:00,8.798,8.863,8.719,8.863,400000.0
2008-11-13 20:10:00,8.874,8.907,8.752,8.834,550000.0
2008-11-13 20:11:00,8.779,8.875,8.723,8.723,550000.0
2008-11-13 20:12:00,8.858,8.865,8.769,8.835,350000.0
2008-11-13 20:13:00,8.78,8.86,8.72,8.859,350000.0
2008-11-13 20:14:00,8.806,8.9,8.806,8.893,350000.0
2008-11-13 20:15:00,8.786,8.875,8.786,8.851,550000.0
2008-11-13 20:16:00,8.817,8.863,8.779,8.863,400000.0
2008-11-13 20:17:00,8.807,8.9,8.78,8.9,350000.0
2008-11-13 20:18:00,8.779,8.882,8.763,8.814,450000.0
2008-11-13 20:19:00,8.905,8.905,8.765,8.875,350000.0
2008-11-13 20:20:00,8.881,8.881,8.737,8.83,400000.0
2008-11-13 20:21:00,8.825,8.909,8.764,8.852,550000.0
2008-11-13 20:22:00,8.7,8.832,8.689,8.802,400000.0
2008-11-13 20:23:00,8.8,8.831,8.732,8.756,300000.0
2008-11-13 20:24:00,8.706,8.808,8.657,8.808,500000.0
2008-11-13 20:25:00,8.724,8.788,8.625,8.715,450000.0
2008-11-13 20:26:00,8.735,8.846,8.734,8.814,350000.0
2008-11-13 20:27:00,8.833,8.861,8.754,8.823,450000.0
2008-11-13 20:28:00,8.699,8.826,8.699,8.807,450000.0
2008-11-13 20:29:00,8.717,8.845,8.717,8.841,500000.0
2008-11-13 20:30:00,8.863,8.923,8.767,8.782,400000.0
2008-11-13 20:31:00,8.879,8.879,8.732,8.805,400000.0
2008-11-13 20:32:00,8.887,8.917,8.773,8.881,500000.0
2008-11-13 20:33:00,8.907,8.937,8.848,8.937,250000.0
2008-11-13 20:34:00,8.859,8.928,8.834,8.928,250000.0
2008-11-13 20:35:00,8.825,8.96,8.82,8.82,500000.0
2008-11-13 20:36:00,8.869,8.913,8.832,8.832,550000.0
2008-11-13 20:37:00,8.857,8.935,8.772,8.852,500000.0
2008-11-13 20:38:00,8.944,8.944,8.82,8.82,250000.0
2008-11-13 20:39:00,8.939,8.951,8.83,8.951,350000.0
2008-11-13 20:40:00,8.908,8.983,8.809,8.97,550000.0
2008-11-13 20:41:00,9.009,9.009,8.869,8.914,300000.0
2008-11-13 20:42:00,8.981,8.981,8.85,8.91,350000.0
2008-11-13 20:43:00,8.969,8.988,8.842,8.988,350000.0
2008-11-13 20:44:00,8.934,8.994,8.898,8.929,500000.0
2008-11-13 20:45:00,8.913,8.969,8.889,8.889,400000.0
2008-11-13 20:46:00,8.895,8.991,8.867,8.884,400000.0
2008-11-13 20:47:00,8.908,9.034,8.889,8.933,400000.0
2008-11-13 20:48:00,8.92,9.007,8.878,9.007,350000.0
2008-11-13 20:49:00,8.945,8.968,8.87,8.968,350000.0
2008-11-13 20:50:00,8.847,8.968,8.847,8.859,400000.0
2008-11-13 20:51:00,8.909,8.941,8.835,8.835,500000.0
2008-11-13 20:52:00,8.86,9.003,8.85,8.926,500000.0
2008-11-13 20:53:00,8.886,9.052,8.886,8.934,300000.0
2008-11-13 20:54:00,9.03,9.043,8.867,8.921,500000.0
2008-11-13 20:55:00,8.985,9.082,8.957,9.082,550000.0
2008-11-13 20:56:00,9.107,9.107,8.971,9.021,250000.0
2008-11-13 20:57:00,9.069,9.073,8.958,9.053,450000.0
2008-11-13 20:58:00,9.001,9.043,8.913,8.974,450000.0
2008-11-13 20:59:00,8.99,9.043,8.937,9.043,350000.0
2008-11-13 21:00:00,8.93,9.047,8.896,8.96,650000.0
2008-11-13 21:01:00,8.909,9.025,8.889,9.023,450000.0
2008-11-13 21:02:00,9.008,9.054,8.917,8.947,550000.0
2008-11-13 21:03:00,8.942,9.049,8.916,8.956,550000.0
2008-11-13 21:04:00,8.976,8.999,8.883,8.998,550000.0
2008-11-13 21:05:00,8.99,9.017,8.88,8.949,350000.0
2008-11-13 21:06:00,8.924,8.992,8.883,8.902,550000.0
2008-11-13 21:07:00,9.017,9.017,8.871,8.936,550000.0
2008-11-13 21:08:00,8.977,8.977,8.814,8.949,400000.0
2008-11-13 21:09:00,8.912,9.017,8.892,8.922,350000.0
2008-11-13 21:10:00,9.003,9.09,8.939,8.96,800000.0
2008-11-13 21:11:00,8.901,9.048,8.901,9.015,500000.0
2008-11-13 21:12:00,8.913,9.087,8.913,8.929,550000.0
2008-11-13 21:13:00,8.953,9.002,8.898,8.967,550000.0
2008-11-13 21:14:00,8.92,9.029,8.875,8.934,550000.0
2008-11-13 21:15:00,8.95,9.083,8.95,8.983,350000.0
2008-11-13 21:16:00,8.987,9.046,8.94,9.01,550000.0
2008-11-13 21:17:00,8.956,9.02,8.919,8.919,450000.0
2008-11-13 21:18:00,8.961,9.042,8.953,8.961,250000.0
2008-11-13 21:19:00,8.998,9.01,8.854,9.01,450000.0
2008-11-13 21:20:00,9.018,9.028,8.87,8.891,950000.0
2008-11-13 21:21:00,9.049,9.049,8.853,8.905,550000.0
2008-11-13 21:22:00,8.911,9.028,8.862,8.868,550000.0
2008-11-13 21:23:00,9.01,9.077,8.932,8.986,450000.0
2008-11-13 21:24:00,9.045,9.064,8.957,9.028,450000.0
2008-11-13 21:25:00,9.017,9.054,8.971,8.989,400000.0
2008-11-13 21:26:00,8.99,9.102,8.975,8.996,350000.0
2008-11-13 21:27:00,8.993,9.075,8.947,9.072,550000.0
2008-11-13 21:28:00,9.006,9.1,8.986,8.998,400000.0
2008-11-13 21:29:00,9.078,9.078,8.966,8.976,300000.0
2008-11-13 21:30:00,9.003,9.093,8.969,8.969,550000.0
2008-11-13 21:31:00,9.043,9.107,8.967,9.024,550000.0
2008-11-13 21:32:00,9.127,9.127,8.97,9.112,450000.0
2008-11-13 21:33:00,9.005,9.138,8.972,9.123,500000.0
2008-11-13 21:34:00,9.05,9.141,9.028,9.141,450000.0
2008-11-13 21:35:00,9.117,9.117,8.997,8.997,350000.0
2008-11-13 21:36:00,9.002,9.149,8.984,9.146,350000.0
2008-11-13 21:37:00,9.109,9.212,9.109,9.126,500000.0
2008-11-13 21:38:00,9.094,9.21,9.063,9.178,600000.0
2008-11-13 21:39:00,9.163,9.205,9.051,9.205,500000.0
2008-11-13 21:40:00,9.121,9.198,9.117,9.176,550000.0
2008-11-13 21:41:00,9.121,9.141,9.056,9.141,450000.0
2008-11-13 21:42:00,9.115,9.189,9.067,9.131,300000.0
2008-11-13 21:43:00,9.129,9.227,9.09,9.189,400000.0
2008-11-13 21:44:00,9.138,9.216,9.081,9.092,400000.0
2008-11-13 21:45:00,9.198,9.271,9.133,9.267,550000.0
2008-11-13 21:46:00,9.22,9.277,9.142,9.148,550000.0
2008-11-13 21:47:00,9.267,9.289,9.217,9.289,300000.0
2008-11-13 21:48:00,9.132,9.27,9.113,9.113,250000.0
2008-11-13 21:49:00,9.245,9.245,9.13,9.185,550000.0
2008-11-13 21:50:00,9.22,9.236,9.1,9.184,900000.0
2008-11-13 21:51:00,9.189,9.189,9.09,9.09,100000.0
2008-11-13 21:52:00,9.109,9.194,9.069,9.177,550000.0
2008-11-13 21:53:00,9.182,9.231,9.1,9.113,400000.0
2008-11-13 21:54:00,9.182,9.182,9.026,9.103,350000.0
2008-11-13 21:55:00,9.159,9.176,9.065,9.081,550000.0
2008-11-13 21:56:00,9.118,9.194,9.086,9.133,550000.0
2008-11-13 21:57:00,9.132,9.15,9.066,9.15,450000.0
2008-11-13 21:58:00,9.117,9.165,9.046,9.165,350000.0
2008-11-13 21:59:00,9.128,9.171,9.033,9.049,500000.0
2008-11-13 22:00:00,9.11,9.17,8.969,9.17,550000.0
2008-11-13 22:01:00,9.121,9.169,9.065,9.115,350000.0
2008-11-13 22:02:00,9.111,9.17,9.056,9.148,550000.0
2008-11-13 22:03:00,9.11,9.161,9.064,9.078,350000.0
2008-11-13 22:04:00,9.114,9.172,9.049,9.094,450000.0
2008-11-13 22:05:00,9.177,9.177,9.058,9.075,400000.0
2008-11-13 22:06:00,9.181,9.181,9.049,9.169,350000.0
2008-11-13 22:07:00,9.114,9.164,9.054,9.145,400000.0
2008-11-13 22:08:00,9.115,9.194,9.062,9.172,400000.0
2008-11-13 22:09:00,9.129,9.144,8.99,9.099,550000.0
2008-11-13 22:10:00,9.06,9.135,9.025,9.117,400000.0
2008-11-13 22:11:00,9.165,9.173,9.069,9.069,400000.0
2008-11-13 22:12:00,9.152,9.181,9.095,9.175,400000.0
2008-11-13 22:13:00,9.205,9.243,9.055,9.098,550000.0
2008-11-13 22:14:00,9.212,9.212,9.115,9.125,250000.0
2008-11-13 22:15:00,9.199,9.199,9.028,9.066,350000.0
2008-11-13 22:16:00,9.1,9.209,9.063,9.114,450000.0
2008-11-13 22:17:00,9.169,9.207,9.077,9.119,400000.0
2008-11-13 22:18:00,9.209,9.276,9.1,9.225,500000.0
2008-11-13 22:19:00,9.172,9.28,9.165,9.17,300000.0
2008-11-13 22:20:00,9.159,9.29,9.159,9.213,550000.0
2008-11-13 22:21:00,9.231,9.247,9.169,9.177,400000.0
2008-11-13 22:22:00,9.186,9.283,9.151,9.217,450000.0
2008-11-13 22:23:00,9.148,9.252,9.148,9.216,450000.0
2008-11-13 22:24:00,9.222,9.297,9.157,9.297,400000.0
2008-11-13 22:25:00,9.29,9.29,9.13,9.182,250000.0
2008-11-13 22:26:00,9.251,9.273,9.192,9.192,300000.0
2008-11-13 22:27:00,9.239,9.302,9.215,9.215,350000.0
2008-11-13 22:28:00,9.278,9.282,9.173,9.282,400000.0
2008-11-13 22:29:00,9.202,9.308,9.189,9.27,450000.0
2008-11-13 22:30:00,9.25,9.329,9.181,9.271,350000.0
2008-11-13 22:31:00,9.279,9.32,9.175,9.29,450000.0
2008-11-13 22:32:00,9.31,9.319,9.237,9.319,400000.0
2008-11-13 22:33:00,9.28,9.306,9.163,9.163,350000.0
2008-11-13 22:34:00,9.261,9.306,9.199,9.306,300000.0
2008-11-13 22:35:00,9.254,9.319,9.167,9.234,450000.0
2008-11-13 22:36:00,9.293,9.296,9.204,9.204,250000.0
2008-11-13 22:37:00,9.251,9.308,9.194,9.308,500000.0
2008-11-13 22:38:00,9.279,9.279,9.185,9.209,450000.0
2008-11-13 22:39:00,9.254,9.288,9.201,9.243,300000.0
2008-11-13 22:40:00,9.295,9.295,9.178,9.279,450000.0
2008-11-13 22:41:00,9.316,9.343,9.152,9.343,500000.0
2008-11-13 22:42:00,9.273,9.32,9.19,9.303,550000.0
2008-11-13 22:43:00,9.339,9.346,9.209,9.264,450000.0
2008-11-13 22:44:00,9.314,9.32,9.214,9.32,550000.0
2008-11-13 22:45:00,9.294,9.32,9.214,9.214,350000.0
2008-11-13 22:46:00,9.298,9.33,9.251,9.33,300000.0
2008-11-13 22:47:00,9.31,9.324,9.158,9.158,400000.0
2008-11-13 22:48:00,9.266,9.325,9.18,9.325,400000.0
2008-11-13 22:49:00,9.324,9.324,9.214,9.252,250000.0
2008-11-13 22:50:00,9.297,9.302,9.198,9.294,400000.0
2008-11-13 22:51:00,9.266,9.291,9.201,9.249,450000.0
2008-11-13 22:52:00,9.304,9.312,9.218,9.312,350000.0
2008-11-13 22:53:00,9.304,9.344,9.208,9.208,200000.0
2008-11-13 22:54:00,9.249,9.313,9.14,9.215,500000.0
2008-11-13 22:55:00,9.303,9.327,9.191,9.327,650000.0
2008-11-13 22:56:00,9.266,9.303,9.162,9.283,550000.0
2008-11-13 22:57:00,9.251,9.31,9.228,9.228,250000.0
2008-11-13 22:58:00,9.269,9.363,9.269,9.277,450000.0
2008-11-13 22:59:00,9.337,9.374,9.246,9.286,1100000.0
2008-11-13 23:00:00,9.27,9.367,9.27,9.279,500000.0
2008-11-13 23:01:00,9.293,9.406,9.293,9.33,250000.0
2008-11-13 23:02:00,9.336,9.4,9.285,9.4,350000.0
2008-11-13 23:03:00,9.367,9.391,9.299,9.349,200000.0
2008-11-13 23:04:00,9.367,9.398,9.28,9.296,550000.0
2008-11-13 23:05:00,9.393,9.427,9.275,9.392,400000.0
2008-11-13 23:06:00,9.373,9.438,9.319,9.435,550000.0
2008-11-13 23:07:00,9.402,9.44,9.302,9.38,550000.0
2008-11-13 23:08:00,9.304,9.461,9.304,9.429,400000.0
2008-11-13 23:09:00,9.465,9.465,9.306,9.442,400000.0
2008-11-13 23:10:00,9.387,9.416,9.295,9.295,300000.0
2008-11-13 23:11:00,9.434,9.474,9.434,9.474,150000.0
2008-11-13 23:12:00,9.437,9.47,9.34,9.426,450000.0
2008-11-13 23:13:00,9.434,9.479,9.399,9.42,400000.0
2008-11-13 23:14:00,9.361,9.418,9.285,9.418,250000.0
2008-11-13 23:15:00,9.339,9.431,9.339,9.421,350000.0
2008-11-13 23:16:00,9.377,9.418,9.321,9.418,450000.0
2008-11-13 23:17:00,9.41,9.419,9.3,9.419,350000.0
2008-11-13 23:18:00,9.393,9.393,9.274,9.277,300000.0
2008-11-13 23:19:00,9.369,9.391,9.197,9.367,750000.0
2008-11-13 23:20:00,9.344,9.404,9.319,9.337,350000.0
2008-11-13 23:21:00,9.388,9.395,9.28,9.28,150000.0
2008-11-13 23:22:00,9.267,9.388,9.267,9.334,400000.0
2008-11-13 23:23:00,9.398,9.425,9.383,9.392,300000.0
2008-11-13 23:24:00,9.375,9.404,9.327,9.377,300000.0
2008-11-13 23:25:00,9.403,9.403,9.38,9.38,150000.0
2008-11-13 23:26:00,9.415,9.415,9.236,9.236,500000.0
2008-11-13 23:27:00,9.272,9.336,9.272,9.276,300000.0
2008-11-13 23:28:00,9.314,9.415,9.301,9.415,450000.0
2008-11-13 23:29:00,9.4,9.4,9.294,9.399,550000.0
2008-11-13 23:30:00,9.285,9.446,9.282,9.384,550000.0
2008-11-13 23:31:00,9.38,9.383,9.236,9.348,550000.0
2008-11-13 23:32:00,9.285,9.47,9.285,9.384,600000.0
2008-11-13 23:33:00,9.353,9.448,9.271,9.408,350000.0
2008-11-13 23:37:00,9.395,9.409,9.23,9.357,850000.0
2008-11-13 23:38:00,9.417,9.435,9.309,9.341,400000.0
2008-11-13 23:39:00,9.412,9.412,9.274,9.304,350000.0
2008-11-13 23:40:00,9.445,9.507,9.31,9.31,700000.0
2008-11-13 23:41:00,9.336,9.391,9.305,9.374,400000.0
2008-11-13 23:43:00,9.293,9.388,9.27,9.364,400000.0
2008-11-13 23:44:00,9.38,9.38,9.201,9.324,350000.0
2008-11-13 23:45:00,9.352,9.352,9.298,9.298,150000.0
2008-11-13 23:46:00,9.404,9.41,9.301,9.41,600000.0
2008-11-13 23:48:00,9.331,9.405,9.279,9.342,300000.0
2008-11-13 23:49:00,9.34,9.369,9.285,9.285,350000.0
2008-11-13 23:50:00,9.281,9.377,9.255,9.377,350000.0
2008-11-13 23:51:00,9.335,9.383,9.289,9.289,350000.0
2008-11-13 23:52:00,9.366,9.381,9.24,9.285,300000.0
2008-11-13 23:55:00,9.344,9.366,9.269,9.311,250000.0
2008-11-13 23:56:00,9.334,9.37,9.256,9.256,300000.0
2008-11-13 23:57:00,9.3,9.369,9.237,9.339,400000.0
2008-11-13 23:58:00,9.343,9.395,9.343,9.395,100000.0
2008-11-13 23:59:00,9.363,9.382,9.256,9.267,400000.0
2008-11-14 00:00:00,9.25,9.289,9.25,9.289,100000.0
2008-11-14 00:01:00,9.427,9.427,9.3,9.394,350000.0
2008-11-14 00:02:00,9.308,9.405,9.255,9.405,650000.0
2008-11-14 00:03:00,9.438,9.441,9.332,9.436,350000.0
2008-11-14 00:04:00,9.407,9.407,9.283,9.381,300000.0
2008-11-14 00:05:00,9.378,9.378,9.277,9.362,350000.0
2008-11-14 00:06:00,9.323,9.429,9.292,9.353,500000.0
2008-11-14 00:07:00,9.309,9.424,9.277,9.277,550000.0
2008-11-14 00:08:00,9.415,9.415,9.413,9.413,100000.0
2008-11-14 00:09:00,9.378,9.383,9.336,9.383,550000.0
2008-11-14 00:10:00,9.373,9.43,9.271,9.43,350000.0
2008-11-14 00:11:00,9.371,9.414,9.33,9.414,300000.0
2008-11-14 00:12:00,9.365,9.421,9.259,9.355,550000.0
2008-11-14 00:13:00,9.4,9.402,9.209,9.268,350000.0
2008-11-14 00:14:00,9.38,9.383,9.226,9.226,350000.0
2008-11-14 00:15:00,9.384,9.414,9.27,9.406,550000.0
2008-11-14 00:16:00,9.432,9.432,9.316,9.403,300000.0
2008-11-14 00:18:00,9.311,9.363,9.26,9.26,150000.0
2008-11-14 00:20:00,9.314,9.314,9.23,9.291,400000.0
2008-11-14 00:21:00,9.381,9.406,9.27,9.384,550000.0
2008-11-14 00:22:00,9.42,9.426,9.322,9.39,350000.0
2008-11-14 00:23:00,9.312,9.402,9.253,9.401,450000.0
2008-11-14 00:30:00,9.293,9.373,9.237,9.274,700000.0
2008-11-14 00:32:00,9.321,9.373,9.27,9.27,150000.0
2008-11-14 00:35:00,9.367,9.397,9.343,9.347,250000.0
2008-11-14 00:39:00,9.298,9.434,9.29,9.397,850000.0
2008-11-14 00:40:00,9.253,9.374,9.253,9.289,200000.0
2008-11-14 00:41:00,9.285,9.414,9.285,9.369,300000.0
2008-11-14 00:50:00,9.281,9.374,9.238,9.374,650000.0
2008-11-14 00:59:00,9.349,9.392,9.349,9.392,150000.0
2008-11-14 01:00:00,9.336,9.384,9.309,9.381,350000.0
2008-11-14 01:01:00,9.366,9.388,9.283,9.388,500000.0
2008-11-14 01:02:00,9.409,9.432,9.306,9.309,350000.0
2008-11-14 01:03:00,9.321,9.424,9.284,9.369,500000.0
2008-11-14 01:04:00,9.353,9.434,9.292,9.305,500000.0
2008-11-14 01:05:00,9.397,9.413,9.312,9.32,250000.0
2008-11-14 01:07:00,9.4,9.4,9.329,9.335,350000.0
2008-11-14 01:08:00,9.326,9.418,9.295,9.353,250000.0
2008-11-14 01:09:00,9.284,9.403,9.284,9.375,300000.0
2008-11-14 01:10:00,9.315,9.385,9.242,9.363,500000.0
2008-11-14 01:11:00,9.283,9.383,9.283,9.383,300000.0
2008-11-14 01:12:00,9.273,9.382,9.257,9.353,400000.0
2008-11-14 01:13:00,9.359,9.393,9.264,9.264,450000.0
2008-11-14 01:14:00,9.332,9.424,9.271,9.352,450000.0
2008-11-14 01:15:00,9.406,9.407,9.279,9.369,500000.0
2008-11-14 01:16:00,9.375,9.417,9.34,9.375,350000.0
2008-11-14 01:17:00,9.348,9.348,9.273,9.277,250000.0
2008-11-14 01:20:00,9.361,9.393,9.357,9.393,300000.0
2008-11-14 01:21:00,9.304,9.368,9.304,9.368,100000.0
2008-11-14 01:22:00,9.418,9.418,9.301,9.319,150000.0
2008-11-14 01:23:00,9.345,9.437,9.34,9.34,350000.0
2008-11-14 01:24:00,9.424,9.424,9.319,9.387,400000.0
2008-11-14 01:25:00,9.408,9.408,9.276,9.303,550000.0
2008-11-14 01:26:00,9.332,9.42,9.319,9.391,550000.0
2008-11-14 01:30:00,9.373,9.393,9.282,9.393,400000.0
2008-11-14 01:31:00,9.385,9.385,9.261,9.321,350000.0
2008-11-14 01:33:00,9.432,9.433,9.432,9.433,100000.0
2008-11-14 01:34:00,9.434,9.443,9.364,9.442,500000.0
2008-11-14 01:36:00,9.356,9.395,9.33,9.386,250000.0
2008-11-14 01:37:00,9.357,9.374,9.357,9.368,150000.0
2008-11-14 01:38:00,9.379,9.43,9.275,9.384,400000.0
2008-11-14 01:39:00,9.383,9.411,9.277,9.277,250000.0
2008-11-14 01:40:00,9.357,9.416,9.273,9.416,500000.0
2008-11-14 01:41:00,9.377,9.417,9.277,9.34,650000.0
2008-11-14 01:42:00,9.398,9.418,9.296,9.407,300000.0
2008-11-14 01:43:00,9.294,9.418,9.238,9.418,600000.0
2008-11-14 01:44:00,9.373,9.443,9.362,9.401,500000.0
2008-11-14 01:45:00,9.384,9.449,9.317,9.342,500000.0
2008-11-14 01:46:00,9.377,9.431,9.377,9.431,100000.0
2008-11-14 01:47:00,9.37,9.392,9.289,9.289,400000.0
2008-11-14 01:48:00,9.266,9.429,9.247,9.361,550000.0
2008-11-14 01:49:00,9.361,9.432,9.309,9.309,500000.0
2008-11-14 01:50:00,9.425,9.425,9.308,9.395,600000.0
2008-11-14 01:51:00,9.377,9.403,9.328,9.359,250000.0
2008-11-14 01:52:00,9.399,9.417,9.399,9.417,100000.0
2008-11-14 01:53:00,9.361,9.392,9.265,9.265,450000.0
2008-11-14 01:54:00,9.369,9.369,9.267,9.267,100000.0
2008-11-14 01:55:00,9.251,9.362,9.241,9.241,300000.0
2008-11-14 01:56:00,9.311,9.34,9.221,9.221,400000.0
2008-11-14 01:57:00,9.306,9.4,9.273,9.282,200000.0
2008-11-14 01:58:00,9.276,9.438,9.276,9.34,300000.0
2008-11-14 01:59:00,9.354,9.354,9.21,9.319,350000.0
2008-11-14 02:00:00,9.36,9.36,9.34,9.35,350000.0
2008-11-14 02:01:00,9.223,9.319,9.223,9.319,350000.0
2008-11-14 02:02:00,9.189,9.337,9.189,9.314,400000.0
2008-11-14 02:03:00,9.142,9.326,9.142,9.326,450000.0
2008-11-14 02:04:00,9.311,9.311,9.197,9.237,350000.0
2008-11-14 02:05:00,9.215,9.284,9.182,9.239,400000.0
2008-11-14 02:06:00,9.346,9.346,9.241,9.296,300000.0
2008-11-14 02:07:00,9.284,9.284,9.284,9.284,50000.0
2008-11-14 02:08:00,9.338,9.348,9.203,9.327,350000.0
2008-11-14 02:09:00,9.306,9.337,9.203,9.337,550000.0
2008-11-14 02:10:00,9.328,9.328,9.214,9.296,350000.0
2008-11-14 02:11:00,9.205,9.328,9.205,9.328,350000.0
2008-11-14 02:12:00,9.326,9.335,9.198,9.252,350000.0
2008-11-14 02:13:00,9.349,9.385,9.243,9.354,550000.0
2008-11-14 02:14:00,9.3,9.345,9.252,9.299,400000.0
2008-11-14 02:15:00,9.343,9.343,9.234,9.335,350000.0
2008-11-14 02:16:00,9.381,9.381,9.278,9.34,350000.0
2008-11-14 02:17:00,9.363,9.363,9.204,9.204,450000.0
2008-11-14 02:18:00,9.349,9.349,9.224,9.224,400000.0
2008-11-14 02:19:00,9.289,9.38,9.226,9.324,550000.0
2008-11-14 02:20:00,9.303,9.343,9.222,9.314,600000.0
2008-11-14 02:21:00,9.283,9.296,9.2,9.231,350000.0
2008-11-14 02:22:00,9.277,9.324,9.221,9.314,250000.0
2008-11-14 02:23:00,9.27,9.314,9.194,9.253,400000.0
2008-11-14 02:25:00,9.331,9.331,9.331,9.331,50000.0
2008-11-14 02:26:00,9.352,9.352,9.282,9.282,200000.0
2008-11-14 02:27:00,9.305,9.335,9.248,9.335,500000.0
2008-11-14 02:28:00,9.222,9.352,9.222,9.35,500000.0
2008-11-14 02:29:00,9.254,9.331,9.228,9.228,300000.0
2008-11-14 02:30:00,9.348,9.352,9.217,9.261,400000.0
2008-11-14 02:31:00,9.313,9.342,9.203,9.227,550000.0
2008-11-14 02:32:00,9.331,9.362,9.257,9.314,400000.0
2008-11-14 02:33:00,9.314,9.358,9.297,9.311,400000.0
2008-11-14 02:34:00,9.337,9.372,9.3,9.372,400000.0
2008-11-14 02:35:00,9.368,9.368,9.267,9.359,250000.0
2008-11-14 02:36:00,9.289,9.359,9.267,9.267,250000.0
2008-11-14 02:37:00,9.274,9.373,9.266,9.339,400000.0
2008-11-14 02:38:00,9.329,9.384,9.295,9.346,350000.0
2008-11-14 02:39:00,9.383,9.383,9.257,9.317,750000.0
2008-11-14 02:40:00,9.245,9.346,9.245,9.263,400000.0
2008-11-14 02:41:00,9.26,9.354,9.26,9.297,300000.0
2008-11-14 02:42:00,9.331,9.396,9.283,9.345,550000.0
2008-11-14 02:43:00,9.288,9.33,9.268,9.268,250000.0
2008-11-14 02:44:00,9.261,9.399,9.261,9.387,400000.0
2008-11-14 02:45:00,9.249,9.376,9.249,9.376,400000.0
2008-11-14 02:46:00,9.293,9.402,9.293,9.361,450000.0
2008-11-14 02:47:00,9.354,9.388,9.258,9.388,550000.0
2008-11-14 02:48:00,9.355,9.355,9.276,9.276,100000.0
2008-11-14 02:49:00,9.345,9.37,9.234,9.353,700000.0
2008-11-14 02:50:00,9.345,9.387,9.244,9.372,400000.0
2008-11-14 02:51:00,9.306,9.358,9.221,9.358,400000.0
2008-11-14 02:52:00,9.346,9.376,9.248,9.248,350000.0
2008-11-14 02:53:00,9.347,9.347,9.206,9.283,400000.0
2008-11-14 02:54:00,9.357,9.359,9.244,9.262,350000.0
2008-11-14 02:55:00,9.249,9.36,9.217,9.321,750000.0
2008-11-14 02:56:00,9.336,9.353,9.256,9.341,450000.0
2008-11-14 02:57:00,9.308,9.345,9.281,9.283,350000.0
2008-11-14 02:58:00,9.292,9.379,9.248,9.322,800000.0
2008-11-14 02:59:00,9.345,9.354,9.221,9.336,1000000.0
2008-11-14 03:00:00,9.275,9.35,9.24,9.35,300000.0
2008-11-14 03:01:00,9.301,9.391,9.279,9.279,200000.0
2008-11-14 03:02:00,9.332,9.332,9.303,9.303,100000.0
2008-11-14 03:03:00,9.335,9.335,9.245,9.319,300000.0
2008-11-14 03:04:00,9.238,9.354,9.238,9.354,150000.0
2008-11-14 03:05:00,9.32,9.333,9.32,9.333,100000.0
2008-11-14 03:06:00,9.25,9.341,9.25,9.341,200000.0
2008-11-14 03:07:00,9.306,9.335,9.189,9.289,450000.0
2008-11-14 03:08:00,9.337,9.339,9.22,9.22,150000.0
2008-11-14 03:10:00,9.264,9.301,9.194,9.194,150000.0
2008-11-14 03:11:00,9.243,9.351,9.243,9.351,350000.0
2008-11-14 03:12:00,9.201,9.342,9.2,9.33,400000.0
2008-11-14 03:14:00,9.304,9.304,9.304,9.304,50000.0
2008-11-14 03:15:00,9.356,9.356,9.321,9.321,100000.0
2008-11-14 03:16:00,9.28,9.35,9.28,9.311,150000.0
2008-11-14 03:17:00,9.311,9.346,9.311,9.346,100000.0
2008-11-14 03:18:00,9.291,9.291,9.291,9.291,100000.0
2008-11-14 03:19:00,9.236,9.346,9.198,9.271,1150000.0
2008-11-14 03:20:00,9.317,9.321,9.227,9.286,200000.0
2008-11-14 03:21:00,9.24,9.384,9.24,9.322,300000.0
2008-11-14 03:23:00,9.235,9.314,9.212,9.314,200000.0
2008-11-14 03:24:00,9.292,9.292,9.231,9.231,100000.0
2008-11-14 03:26:00,9.258,9.386,9.258,9.386,150000.0
2008-11-14 03:27:00,9.276,9.374,9.255,9.374,400000.0
2008-11-14 03:28:00,9.38,9.38,9.38,9.38,450000.0
2008-11-14 03:29:00,9.221,9.359,9.221,9.327,450000.0
2008-11-14 03:30:00,9.252,9.363,9.252,9.332,400000.0
2008-11-14 03:31:00,9.354,9.354,9.268,9.353,350000.0
2008-11-14 03:33:00,9.328,9.348,9.229,9.344,500000.0
2008-11-14 03:34:00,9.237,9.3,9.205,9.257,350000.0
2008-11-14 03:35:00,9.361,9.361,9.262,9.262,200000.0
2008-11-14 03:36:00,9.342,9.342,9.235,9.239,500000.0
2008-11-14 03:37:00,9.291,9.361,9.291,9.361,100000.0
2008-11-14 03:38:00,9.338,9.338,9.338,9.338,50000.0
2008-11-14 03:39:00,9.267,9.353,9.242,9.327,250000.0
2008-11-14 03:40:00,9.197,9.331,9.197,9.331,250000.0
2008-11-14 03:41:00,9.35,9.35,9.35,9.35,50000.0
2008-11-14 03:42:00,9.287,9.327,9.27,9.27,150000.0
2008-11-14 03:43:00,9.273,9.354,9.217,9.339,350000.0
2008-11-14 03:44:00,9.337,9.337,9.22,9.259,300000.0
2008-11-14 03:45:00,9.357,9.363,9.24,9.357,550000.0
2008-11-14 03:46:00,9.36,9.379,9.256,9.334,500000.0
2008-11-14 03:47:00,9.329,9.329,9.247,9.313,350000.0
2008-11-14 03:48:00,9.362,9.388,9.251,9.251,350000.0
2008-11-14 03:49:00,9.354,9.368,9.291,9.307,450000.0
2008-11-14 03:50:00,9.261,9.295,9.261,9.295,100000.0
2008-11-14 03:51:00,9.318,9.318,9.219,9.219,400000.0
2008-11-14 03:52:00,9.337,9.354,9.305,9.305,150000.0
2008-11-14 03:53:00,9.294,9.316,9.208,9.298,350000.0
2008-11-14 03:54:00,9.271,9.372,9.271,9.274,500000.0
2008-11-14 03:55:00,9.306,9.331,9.227,9.308,450000.0
2008-11-14 03:56:00,9.256,9.256,9.256,9.256,50000.0
2008-11-14 03:57:00,9.314,9.314,9.201,9.303,400000.0
2008-11-14 03:58:00,9.254,9.352,9.213,9.316,750000.0
2008-11-14 03:59:00,9.334,9.363,9.282,9.284,550000.0
2008-11-14 04:00:00,9.301,9.328,9.186,9.328,650000.0
2008-11-14 04:01:00,9.286,9.327,9.208,9.291,450000.0
2008-11-14 04:02:00,9.284,9.326,9.195,9.291,350000.0
2008-11-14 04:03:00,9.263,9.263,9.263,9.263,50000.0
2008-11-14 04:05:00,9.315,9.341,9.227,9.329,250000.0
2008-11-14 04:06:00,9.288,9.363,9.253,9.253,350000.0
2008-11-14 04:08:00,9.322,9.322,9.322,9.322,50000.0
2008-11-14 04:09:00,9.321,9.348,9.21,9.324,550000.0
2008-11-14 04:10:00,9.168,9.314,9.168,9.287,400000.0
2008-11-14 04:17:00,9.301,9.306,9.188,9.294,400000.0
2008-11-14 04:19:00,9.314,9.358,9.252,9.342,550000.0
2008-11-14 04:20:00,9.278,9.284,9.178,9.284,400000.0
2008-11-14 04:21:00,9.276,9.323,9.218,9.323,150000.0
2008-11-14 04:22:00,9.262,9.262,9.262,9.262,50000.0
2008-11-14 04:23:00,9.262,9.303,9.21,9.303,200000.0
2008-11-14 04:24:00,9.319,9.32,9.286,9.286,200000.0
2008-11-14 04:27:00,9.329,9.329,9.24,9.293,150000.0
2008-11-14 04:30:00,9.265,9.36,9.217,9.217,400000.0
2008-11-14 04:31:00,9.299,9.299,9.164,9.279,400000.0
2008-11-14 04:33:00,9.327,9.358,9.242,9.331,300000.0
2008-11-14 04:34:00,9.292,9.292,9.292,9.292,100000.0
2008-11-14 04:35:00,9.239,9.433,9.239,9.364,400000.0
2008-11-14 04:36:00,9.337,9.337,9.245,9.312,350000.0
2008-11-14 04:37:00,9.35,9.357,9.277,9.356,350000.0
2008-11-14 04:38:00,9.234,9.317,9.2,9.2,350000.0
2008-11-14 04:39:00,9.252,9.33,9.192,9.271,550000.0
2008-11-14 04:40:00,9.31,9.333,9.244,9.333,250000.0
2008-11-14 04:41:00,9.196,9.308,9.196,9.308,250000.0
2008-11-14 04:42:00,9.314,9.319,9.231,9.319,250000.0
2008-11-14 04:43:00,9.202,9.339,9.202,9.339,500000.0
2008-11-14 04:44:00,9.336,9.336,9.282,9.282,150000.0
2008-11-14 04:45:00,9.348,9.348,9.257,9.324,300000.0
2008-11-14 04:47:00,9.263,9.3,9.185,9.185,150000.0
2008-11-14 04:49:00,9.277,9.303,9.277,9.303,100000.0
2008-11-14 04:50:00,9.203,9.285,9.171,9.285,450000.0
2008-11-14 04:51:00,9.34,9.34,9.174,9.268,350000.0
2008-11-14 04:53:00,9.254,9.338,9.208,9.262,300000.0
2008-11-14 04:54:00,9.316,9.351,9.273,9.338,400000.0
2008-11-14 04:55:00,9.338,9.356,9.283,9.356,350000.0
2008-11-14 04:56:00,9.322,9.326,9.221,9.306,400000.0
2008-11-14 04:57:00,9.307,9.307,9.2,9.25,250000.0
2008-11-14 04:58:00,9.256,9.283,9.256,9.283,100000.0
2008-11-14 04:59:00,9.247,9.295,9.194,9.21,450000.0
2008-11-14 05:00:00,9.253,9.353,9.242,9.308,950000.0
2008-11-14 05:01:00,9.259,9.322,9.219,9.322,250000.0
2008-11-14 05:02:00,9.296,9.296,9.296,9.296,50000.0
2008-11-14 05:03:00,9.231,9.328,9.231,9.293,300000.0
2008-11-14 05:04:00,9.284,9.34,9.214,9.214,400000.0
2008-11-14 05:05:00,9.235,9.295,9.235,9.295,250000.0
2008-11-14 05:07:00,9.294,9.354,9.229,9.229,400000.0
2008-11-14 05:08:00,9.264,9.343,9.191,9.343,350000.0
2008-11-14 05:09:00,9.309,9.309,9.245,9.285,250000.0
2008-11-14 05:10:00,9.178,9.252,9.178,9.252,100000.0
2008-11-14 05:13:00,9.223,9.332,9.2,9.324,500000.0
2008-11-14 05:15:00,9.212,9.322,9.175,9.195,500000.0
2008-11-14 05:16:00,9.293,9.32,9.245,9.278,250000.0
2008-11-14 05:17:00,9.35,9.36,9.35,9.36,750000.0
2008-11-14 05:18:00,9.291,9.354,9.208,9.208,750000.0
2008-11-14 05:19:00,9.294,9.294,9.166,9.18,400000.0
2008-11-14 05:20:00,9.31,9.316,9.194,9.314,300000.0
2008-11-14 05:21:00,9.28,9.378,9.255,9.315,600000.0
2008-11-14 05:22:00,9.346,9.349,9.204,9.294,350000.0
2008-11-14 05:24:00,9.364,9.364,9.308,9.308,100000.0
2008-11-14 05:25:00,9.354,9.354,9.225,9.225,200000.0
2008-11-14 05:26:00,9.236,9.323,9.236,9.323,100000.0
2008-11-14 05:27:00,9.234,9.324,9.234,9.311,300000.0
2008-11-14 05:28:00,9.288,9.332,9.269,9.289,400000.0
2008-11-14 05:29:00,9.305,9.358,9.222,9.251,650000.0
2008-11-14 05:30:00,9.292,9.314,9.227,9.265,400000.0
2008-11-14 05:31:00,9.276,9.332,9.214,9.276,400000.0
2008-11-14 05:32:00,9.247,9.389,9.247,9.329,250000.0
2008-11-14 05:33:00,9.318,9.329,9.211,9.274,550000.0
2008-11-14 05:34:00,9.338,9.338,9.185,9.251,500000.0
2008-11-14 05:35:00,9.255,9.353,9.255,9.314,550000.0
2008-11-14 05:36:00,9.321,9.321,9.24,9.292,350000.0
2008-11-14 05:37:00,9.274,9.332,9.22,9.307,350000.0
2008-11-14 05:38:00,9.212,9.312,9.212,9.272,200000.0
2008-11-14 05:39:00,9.191,9.296,9.191,9.252,350000.0
2008-11-14 05:40:00,9.166,9.323,9.165,9.179,400000.0
2008-11-14 05:41:00,9.24,9.331,9.23,9.297,350000.0
2008-11-14 05:42:00,9.33,9.334,9.224,9.334,400000.0
2008-11-14 05:43:00,9.308,9.308,9.197,9.257,400000.0
2008-11-14 05:44:00,9.234,9.326,9.19,9.229,450000.0
2008-11-14 05:45:00,9.291,9.335,9.232,9.24,400000.0
2008-11-14 05:46:00,9.316,9.322,9.205,9.205,400000.0
2008-11-14 05:47:00,9.28,9.312,9.243,9.251,350000.0
2008-11-14 05:48:00,9.294,9.324,9.203,9.203,200000.0
2008-11-14 05:49:00,9.281,9.317,9.217,9.249,800000.0
2008-11-14 05:50:00,9.281,9.331,9.201,9.201,300000.0
2008-11-14 05:51:00,9.328,9.346,9.204,9.34,750000.0
2008-11-14 05:52:00,9.317,9.317,9.317,9.317,50000.0
2008-11-14 05:53:00,9.296,9.302,9.163,9.163,600000.0
2008-11-14 05:54:00,9.254,9.349,9.254,9.349,100000.0
2008-11-14 05:55:00,9.297,9.342,9.208,9.342,300000.0
2008-11-14 05:56:00,9.271,9.347,9.202,9.202,300000.0
2008-11-14 05:57:00,9.327,9.346,9.206,9.316,400000.0
2008-11-14 05:58:00,9.351,9.352,9.324,9.324,200000.0
2008-11-14 05:59:00,9.344,9.344,9.202,9.34,500000.0
2008-11-14 06:00:00,9.292,9.319,9.195,9.195,550000.0
2008-11-14 06:01:00,9.304,9.333,9.231,9.298,350000.0
2008-11-14 06:02:00,9.286,9.286,9.259,9.281,200000.0
2008-11-14 06:03:00,9.359,9.387,9.29,9.327,350000.0
2008-11-14 06:04:00,9.221,9.352,9.183,9.326,650000.0
2008-11-14 06:05:00,9.344,9.375,9.256,9.299,400000.0
2008-11-14 06:06:00,9.33,9.33,9.211,9.315,250000.0
2008-11-14 06:07:00,9.26,9.341,9.219,9.271,350000.0
2008-11-14 06:08:00,9.255,9.315,9.238,9.296,350000.0
2008-11-14 06:09:00,9.3,9.301,9.247,9.297,300000.0
2008-11-14 06:10:00,9.283,9.345,9.215,9.215,450000.0
2008-11-14 06:11:00,9.203,9.35,9.203,9.35,150000.0
2008-11-14 06:12:00,9.214,9.35,9.214,9.305,300000.0
2008-11-14 06:13:00,9.313,9.313,9.168,9.272,400000.0
2008-11-14 06:14:00,9.321,9.337,9.273,9.273,250000.0
2008-11-14 06:15:00,9.311,9.344,9.243,9.319,400000.0
2008-11-14 06:16:00,9.347,9.364,9.249,9.27,600000.0
2008-11-14 06:17:00,9.342,9.359,9.251,9.342,500000.0
2008-11-14 06:18:00,9.337,9.337,9.337,9.337,50000.0
2008-11-14 06:19:00,9.266,9.322,9.19,9.31,250000.0
2008-11-14 06:20:00,9.319,9.361,9.229,9.31,750000.0
2008-11-14 06:21:00,9.316,9.331,9.284,9.317,300000.0
2008-11-14 06:22:00,9.32,9.329,9.203,9.325,350000.0
2008-11-14 06:23:00,9.326,9.326,9.227,9.227,400000.0
2008-11-14 06:24:00,9.311,9.311,9.152,9.233,400000.0
2008-11-14 06:25:00,9.294,9.363,9.272,9.321,350000.0
2008-11-14 06:26:00,9.32,9.32,9.291,9.291,100000.0
2008-11-14 06:27:00,9.281,9.324,9.222,9.271,250000.0
2008-11-14 06:29:00,9.278,9.36,9.227,9.303,400000.0
2008-11-14 06:30:00,9.263,9.273,9.113,9.169,650000.0
2008-11-14 06:31:00,9.223,9.224,9.101,9.147,500000.0
2008-11-14 06:32:00,9.192,9.222,9.092,9.199,600000.0
2008-11-14 06:33:00,9.176,9.239,9.163,9.214,450000.0
2008-11-14 06:34:00,9.068,9.197,9.068,9.076,550000.0
2008-11-14 06:35:00,9.179,9.212,9.082,9.084,350000.0
2008-11-14 06:36:00,9.194,9.235,9.129,9.158,350000.0
2008-11-14 06:37:00,9.222,9.222,9.079,9.087,400000.0
2008-11-14 06:38:00,9.119,9.204,9.105,9.196,350000.0
2008-11-14 06:39:00,9.195,9.195,9.071,9.194,400000.0
2008-11-14 06:40:00,9.166,9.292,9.069,9.12,550000.0
2008-11-14 06:41:00,9.174,9.209,9.153,9.209,300000.0
2008-11-14 06:42:00,9.107,9.179,9.069,9.104,400000.0
2008-11-14 06:43:00,9.183,9.183,9.062,9.126,400000.0
2008-11-14 06:44:00,9.098,9.177,9.061,9.096,400000.0
2008-11-14 06:45:00,9.189,9.255,9.102,9.211,450000.0
2008-11-14 06:46:00,9.239,9.239,9.102,9.191,350000.0
2008-11-14 06:47:00,9.136,9.219,9.088,9.133,250000.0
2008-11-14 06:48:00,9.105,9.283,9.105,9.228,400000.0
2008-11-14 06:49:00,9.139,9.223,9.139,9.151,350000.0
2008-11-14 06:50:00,9.199,9.215,9.08,9.215,400000.0
2008-11-14 06:51:00,9.191,9.248,9.128,9.153,400000.0
2008-11-14 06:52:00,9.193,9.22,9.119,9.14,400000.0
2008-11-14 06:53:00,9.234,9.245,9.108,9.146,400000.0
2008-11-14 06:54:00,9.108,9.29,9.079,9.079,550000.0
2008-11-14 06:55:00,9.169,9.275,9.099,9.099,500000.0
2008-11-14 06:56:00,9.134,9.254,9.099,9.164,350000.0
2008-11-14 06:57:00,9.169,9.221,9.116,9.22,450000.0
2008-11-14 06:58:00,9.184,9.184,9.088,9.122,350000.0
2008-11-14 06:59:00,9.129,9.214,9.087,9.167,550000.0
2008-11-14 07:00:00,9.186,9.217,9.065,9.099,350000.0
2008-11-14 07:01:00,9.198,9.245,9.121,9.143,400000.0
2008-11-14 07:02:00,9.127,9.202,9.081,9.127,350000.0
2008-11-14 07:03:00,9.149,9.203,9.147,9.161,350000.0
2008-11-14 07:04:00,9.233,9.234,9.094,9.19,450000.0
2008-11-14 07:05:00,9.205,9.225,9.152,9.152,550000.0
2008-11-14 07:06:00,9.184,9.196,9.116,9.116,500000.0
2008-11-14 07:07:00,9.14,9.21,9.106,9.151,450000.0
2008-11-14 07:08:00,9.222,9.222,9.146,9.207,400000.0
2008-11-14 07:09:00,9.196,9.196,9.123,9.151,250000.0
2008-11-14 07:10:00,9.113,9.215,9.112,9.215,350000.0
2008-11-14 07:11:00,9.175,9.249,9.138,9.193,500000.0
2008-11-14 07:12:00,9.166,9.206,9.157,9.206,450000.0
2008-11-14 07:13:00,9.171,9.224,9.142,9.198,400000.0
2008-11-14 07:14:00,9.13,9.209,9.111,9.177,450000.0
2008-11-14 07:15:00,9.19,9.209,9.071,9.171,450000.0
2008-11-14 07:16:00,9.194,9.211,9.07,9.166,350000.0
2008-11-14 07:17:00,9.207,9.207,9.124,9.206,550000.0
2008-11-14 07:18:00,9.178,9.246,9.093,9.093,550000.0
2008-11-14 07:19:00,9.203,9.208,9.069,9.208,500000.0
2008-11-14 07:20:00,9.072,9.146,9.072,9.118,350000.0
2008-11-14 07:21:00,9.132,9.212,9.115,9.115,300000.0
2008-11-14 07:22:00,9.22,9.23,9.22,9.23,450000.0
2008-11-14 07:23:00,9.187,9.219,9.051,9.194,450000.0
2008-11-14 07:24:00,9.124,9.189,9.054,9.187,400000.0
2008-11-14 07:25:00,9.182,9.182,9.018,9.156,450000.0
2008-11-14 07:26:00,9.203,9.218,9.08,9.094,500000.0
2008-11-14 07:27:00,9.07,9.186,9.07,9.185,450000.0
2008-11-14 07:28:00,9.176,9.208,9.127,9.185,450000.0
2008-11-14 07:29:00,9.119,9.212,9.102,9.131,400000.0
2008-11-14 07:30:00,9.166,9.196,9.105,9.162,500000.0
2008-11-14 07:31:00,9.15,9.15,9.068,9.084,400000.0
2008-11-14 07:32:00,9.217,9.217,9.106,9.165,350000.0
2008-11-14 07:33:00,9.082,9.189,9.059,9.189,400000.0
2008-11-14 07:34:00,9.114,9.291,9.114,9.243,550000.0
2008-11-14 07:35:00,9.22,9.22,9.13,9.135,450000.0
2008-11-14 07:36:00,9.164,9.193,9.059,9.193,250000.0
2008-11-14 07:37:00,9.165,9.183,9.048,9.09,350000.0
2008-11-14 07:38:00,9.105,9.241,9.105,9.141,350000.0
2008-11-14 07:39:00,9.223,9.223,9.074,9.161,400000.0
2008-11-14 07:40:00,9.126,9.196,9.102,9.138,350000.0
2008-11-14 07:41:00,9.204,9.216,9.077,9.206,500000.0
2008-11-14 07:42:00,9.136,9.219,9.118,9.153,350000.0
2008-11-14 07:43:00,9.089,9.218,9.067,9.209,550000.0
2008-11-14 07:44:00,9.198,9.223,9.169,9.22,500000.0
2008-11-14 07:45:00,9.131,9.223,9.1,9.1,400000.0
2008-11-14 07:46:00,9.214,9.233,9.141,9.201,500000.0
2008-11-14 07:47:00,9.125,9.196,9.125,9.158,400000.0
2008-11-14 07:48:00,9.233,9.233,9.116,9.167,800000.0
2008-11-14 07:49:00,9.221,9.221,9.046,9.188,450000.0
2008-11-14 07:50:00,9.168,9.267,9.137,9.144,900000.0
2008-11-14 07:51:00,9.136,9.246,9.113,9.198,300000.0
2008-11-14 07:52:00,9.168,9.199,9.111,9.175,350000.0
2008-11-14 07:53:00,9.195,9.23,9.147,9.203,500000.0
2008-11-14 07:54:00,9.218,9.218,9.106,9.197,350000.0
2008-11-14 07:55:00,9.173,9.257,9.082,9.12,400000.0
2008-11-14 07:56:00,9.154,9.244,9.108,9.118,500000.0
2008-11-14 07:57:00,9.141,9.215,9.088,9.156,350000.0
2008-11-14 07:58:00,9.2,9.2,9.057,9.179,850000.0
2008-11-14 07:59:00,9.211,9.211,9.076,9.076,350000.0
2008-11-14 08:00:00,9.208,9.217,9.088,9.217,550000.0
2008-11-14 08:01:00,9.205,9.22,9.151,9.189,350000.0
2008-11-14 08:02:00,9.126,9.223,9.125,9.213,450000.0
2008-11-14 08:03:00,9.186,9.24,9.109,9.14,550000.0
2008-11-14 08:04:00,9.186,9.223,9.133,9.143,400000.0
2008-11-14 08:05:00,9.136,9.232,9.136,9.195,400000.0
2008-11-14 08:06:00,9.231,9.247,9.125,9.179,400000.0
2008-11-14 08:07:00,9.232,9.244,9.127,9.244,500000.0
2008-11-14 08:08:00,9.122,9.247,9.122,9.183,350000.0
2008-11-14 08:09:00,9.226,9.228,9.101,9.171,450000.0
2008-11-14 08:10:00,9.162,9.274,9.162,9.243,350000.0
2008-11-14 08:11:00,9.23,9.248,9.127,9.205,350000.0
2008-11-14 08:12:00,9.13,9.239,9.13,9.204,400000.0
2008-11-14 08:13:00,9.167,9.255,9.101,9.255,550000.0
2008-11-14 08:14:00,9.182,9.185,9.114,9.172,400000.0
2008-11-14 08:15:00,9.225,9.261,9.101,9.206,550000.0
2008-11-14 08:16:00,9.114,9.253,9.102,9.102,500000.0
2008-11-14 08:17:00,9.067,9.207,9.067,9.177,500000.0
2008-11-14 08:18:00,9.108,9.23,9.108,9.161,450000.0
2008-11-14 08:19:00,9.083,9.21,9.083,9.119,700000.0
2008-11-14 08:20:00,9.187,9.236,9.121,9.228,400000.0
2008-11-14 08:21:00,9.211,9.23,9.099,9.144,400000.0
2008-11-14 08:22:00,9.196,9.215,9.128,9.137,500000.0
2008-11-14 08:23:00,9.212,9.251,9.163,9.199,350000.0
2008-11-14 08:24:00,9.13,9.217,9.13,9.158,350000.0
2008-11-14 08:25:00,9.099,9.227,9.099,9.171,650000.0
2008-11-14 08:26:00,9.21,9.214,9.091,9.142,400000.0
2008-11-14 08:27:00,9.139,9.197,9.078,9.078,350000.0
2008-11-14 08:28:00,9.199,9.204,9.069,9.204,500000.0
2008-11-14 08:29:00,9.199,9.243,9.13,9.13,350000.0
2008-11-14 08:30:00,9.081,9.201,9.067,9.102,350000.0
2008-11-14 08:31:00,9.097,9.192,9.074,9.192,400000.0
2008-11-14 08:32:00,9.215,9.248,9.095,9.222,450000.0
2008-11-14 08:33:00,9.206,9.259,9.112,9.259,400000.0
2008-11-14 08:34:00,9.239,9.239,9.097,9.238,400000.0
2008-11-14 08:35:00,9.23,9.235,9.128,9.18,550000.0
2008-11-14 08:36:00,9.16,9.314,9.16,9.226,450000.0
2008-11-14 08:37:00,9.214,9.241,9.11,9.24,450000.0
2008-11-14 08:38:00,9.231,9.273,9.114,9.194,400000.0
2008-11-14 08:39:00,9.15,9.232,9.097,9.206,450000.0
2008-11-14 08:40:00,9.228,9.25,9.117,9.186,650000.0
2008-11-14 08:41:00,9.182,9.27,9.118,9.138,550000.0
2008-11-14 08:42:00,9.141,9.237,9.115,9.237,350000.0
2008-11-14 08:43:00,9.137,9.229,9.106,9.164,550000.0
2008-11-14 08:44:00,9.196,9.241,9.161,9.169,350000.0
2008-11-14 08:45:00,9.153,9.266,9.153,9.236,400000.0
2008-11-14 08:46:00,9.218,9.252,9.127,9.164,600000.0
2008-11-14 08:47:00,9.149,9.181,9.112,9.181,350000.0
2008-11-14 08:48:00,9.277,9.278,9.198,9.278,550000.0
2008-11-14 08:49:00,9.189,9.249,9.142,9.207,450000.0
2008-11-14 08:50:00,9.207,9.247,9.101,9.201,500000.0
2008-11-14 08:51:00,9.178,9.238,9.138,9.205,400000.0
2008-11-14 08:52:00,9.245,9.263,9.134,9.258,250000.0
2008-11-14 08:53:00,9.243,9.243,9.11,9.188,400000.0
2008-11-14 08:54:00,9.217,9.233,9.119,9.233,450000.0
2008-11-14 08:55:00,9.135,9.261,9.135,9.16,450000.0
2008-11-14 08:56:00,9.275,9.275,9.125,9.229,550000.0
2008-11-14 08:57:00,9.159,9.278,9.159,9.196,550000.0
2008-11-14 08:58:00,9.275,9.275,9.136,9.264,450000.0
2008-11-14 08:59:00,9.257,9.257,9.17,9.183,350000.0
2008-11-14 09:00:00,9.17,9.29,9.161,9.224,600000.0
2008-11-14 09:01:00,9.228,9.29,9.205,9.23,400000.0
2008-11-14 09:02:00,9.248,9.264,9.16,9.16,500000.0
2008-11-14 09:03:00,9.187,9.314,9.172,9.265,550000.0
2008-11-14 09:04:00,9.24,9.271,9.169,9.2,350000.0
2008-11-14 09:05:00,9.193,9.287,9.178,9.178,350000.0
2008-11-14 09:06:00,9.186,9.342,9.186,9.302,550000.0
2008-11-14 09:07:00,9.236,9.236,9.158,9.176,350000.0
2008-11-14 09:08:00,9.287,9.287,9.165,9.268,550000.0
2008-11-14 09:09:00,9.271,9.292,9.161,9.282,950000.0
2008-11-14 09:10:00,9.217,9.306,9.143,9.224,450000.0
2008-11-14 09:11:00,9.286,9.385,9.228,9.332,500000.0
2008-11-14 09:12:00,9.286,9.337,9.193,9.333,450000.0
2008-11-14 09:13:00,9.263,9.299,9.159,9.246,400000.0
2008-11-14 09:14:00,9.28,9.33,9.21,9.33,350000.0
2008-11-14 09:15:00,9.29,9.303,9.169,9.209,400000.0
2008-11-14 09:16:00,9.306,9.306,9.183,9.211,450000.0
2008-11-14 09:17:00,9.201,9.311,9.182,9.311,400000.0
2008-11-14 09:18:00,9.213,9.325,9.188,9.188,400000.0
2008-11-14 09:19:00,9.281,9.282,9.178,9.282,350000.0
2008-11-14 09:20:00,9.2,9.321,9.2,9.26,500000.0
2008-11-14 09:21:00,9.288,9.334,9.217,9.288,400000.0
2008-11-14 09:22:00,9.267,9.298,9.184,9.256,600000.0
2008-11-14 09:23:00,9.26,9.321,9.181,9.21,600000.0
2008-11-14 09:24:00,9.262,9.273,9.15,9.273,550000.0
2008-11-14 09:25:00,9.16,9.299,9.16,9.268,550000.0
2008-11-14 09:26:00,9.234,9.285,9.189,9.285,350000.0
2008-11-14 09:27:00,9.183,9.258,9.174,9.258,350000.0
2008-11-14 09:28:00,9.269,9.318,9.224,9.272,450000.0
2008-11-14 09:29:00,9.283,9.312,9.195,9.292,400000.0
2008-11-14 09:30:00,9.222,9.323,9.215,9.228,700000.0
2008-11-14 09:31:00,9.195,9.297,9.162,9.168,450000.0
2008-11-14 09:32:00,9.203,9.295,9.203,9.231,350000.0
2008-11-14 09:33:00,9.255,9.299,9.196,9.263,400000.0
2008-11-14 09:34:00,9.209,9.291,9.143,9.143,350000.0
2008-11-14 09:35:00,9.148,9.28,9.148,9.241,550000.0
2008-11-14 09:36:00,9.156,9.307,9.156,9.278,400000.0
2008-11-14 09:37:00,9.282,9.288,9.181,9.288,450000.0
2008-11-14 09:38:00,9.298,9.298,9.225,9.263,400000.0
2008-11-14 09:39:00,9.26,9.262,9.119,9.242,400000.0
2008-11-14 09:40:00,9.222,9.28,9.141,9.152,400000.0
2008-11-14 09:41:00,9.254,9.287,9.192,9.279,350000.0
2008-11-14 09:42:00,9.166,9.274,9.151,9.156,350000.0
2008-11-14 09:43:00,9.251,9.297,9.199,9.257,500000.0
2008-11-14 09:44:00,9.257,9.265,9.19,9.248,600000.0
2008-11-14 09:45:00,9.251,9.276,9.151,9.251,650000.0
2008-11-14 09:46:00,9.243,9.279,9.206,9.279,350000.0
2008-11-14 09:47:00,9.192,9.266,9.171,9.177,400000.0
2008-11-14 09:49:00,9.268,9.281,9.202,9.202,350000.0
2008-11-14 09:50:00,9.236,9.293,9.163,9.293,450000.0
2008-11-14 09:51:00,9.228,9.275,9.159,9.275,550000.0
2008-11-14 09:52:00,9.154,9.25,9.104,9.25,350000.0
2008-11-14 09:53:00,9.258,9.259,9.127,9.259,400000.0
2008-11-14 09:54:00,9.206,9.242,9.136,9.195,450000.0
2008-11-14 09:55:00,9.204,9.291,9.193,9.211,350000.0
2008-11-14 09:56:00,9.146,9.269,9.131,9.131,550000.0
2008-11-14 09:58:00,9.241,9.283,9.164,9.218,350000.0
2008-11-14 09:59:00,9.275,9.275,9.129,9.191,650000.0
2008-11-14 10:00:00,9.184,9.284,9.162,9.214,600000.0
2008-11-14 10:01:00,9.289,9.289,9.118,9.118,350000.0
2008-11-14 10:02:00,9.266,9.266,9.104,9.189,400000.0
2008-11-14 10:03:00,9.138,9.24,9.127,9.184,300000.0
2008-11-14 10:04:00,9.101,9.23,9.101,9.128,350000.0
2008-11-14 10:05:00,9.179,9.225,9.125,9.205,450000.0
2008-11-14 10:06:00,9.091,9.268,9.091,9.144,700000.0
2008-11-14 10:07:00,9.171,9.257,9.135,9.257,350000.0
2008-11-14 10:08:00,9.249,9.249,9.127,9.142,500000.0
2008-11-14 10:09:00,9.156,9.224,9.105,9.224,600000.0
2008-11-14 10:10:00,9.163,9.301,9.163,9.236,600000.0
2008-11-14 10:11:00,9.169,9.219,9.14,9.181,400000.0
2008-11-14 10:12:00,9.193,9.266,9.155,9.26,500000.0
2008-11-14 10:13:00,9.163,9.264,9.107,9.264,750000.0
2008-11-14 10:14:00,9.204,9.275,9.204,9.251,400000.0
2008-11-14 10:15:00,9.128,9.252,9.086,9.234,500000.0
2008-11-14 10:16:00,9.245,9.251,9.116,9.25,500000.0
2008-11-14 10:17:00,9.175,9.261,9.162,9.174,350000.0
2008-11-14 10:18:00,9.16,9.238,9.126,9.198,550000.0
2008-11-14 10:19:00,9.251,9.253,9.113,9.25,450000.0
2008-11-14 10:20:00,9.172,9.215,9.124,9.146,550000.0
2008-11-14 10:21:00,9.212,9.237,9.098,9.237,500000.0
2008-11-14 10:22:00,9.216,9.253,9.142,9.223,400000.0
2008-11-14 10:23:00,9.198,9.217,9.08,9.08,550000.0
2008-11-14 10:24:00,9.133,9.263,9.133,9.229,550000.0
2008-11-14 10:25:00,9.219,9.251,9.107,9.251,550000.0
2008-11-14 10:26:00,9.188,9.237,9.125,9.125,350000.0
2008-11-14 10:27:00,9.225,9.272,9.146,9.221,450000.0
2008-11-14 10:28:00,9.163,9.288,9.109,9.109,500000.0
2008-11-14 10:29:00,9.178,9.227,9.098,9.211,500000.0
2008-11-14 10:31:00,9.143,9.29,9.14,9.232,450000.0
2008-11-14 10:32:00,9.227,9.227,9.034,9.108,400000.0
2008-11-14 10:33:00,9.209,9.221,9.09,9.208,550000.0
2008-11-14 10:34:00,9.249,9.298,9.16,9.168,700000.0
2008-11-14 10:35:00,9.212,9.255,9.138,9.255,350000.0
2008-11-14 10:36:00,9.128,9.258,9.118,9.258,450000.0
2008-11-14 10:37:00,9.186,9.227,9.127,9.212,550000.0
2008-11-14 10:38:00,9.147,9.249,9.147,9.159,400000.0
2008-11-14 10:39:00,9.226,9.226,9.14,9.165,550000.0
2008-11-14 10:40:00,9.162,9.242,9.113,9.16,400000.0
2008-11-14 10:41:00,9.248,9.248,9.138,9.213,350000.0
2008-11-14 10:42:00,9.186,9.257,9.111,9.182,550000.0
2008-11-14 10:43:00,9.221,9.239,9.122,9.218,550000.0
2008-11-14 10:44:00,9.139,9.247,9.126,9.232,550000.0
2008-11-14 10:45:00,9.157,9.277,9.157,9.245,350000.0
2008-11-14 10:46:00,9.166,9.264,9.153,9.196,550000.0
2008-11-14 10:47:00,9.252,9.288,9.163,9.288,450000.0
2008-11-14 10:48:00,9.256,9.268,9.171,9.253,450000.0
2008-11-14 10:49:00,9.233,9.274,9.153,9.262,500000.0
2008-11-14 10:51:00,9.266,9.266,9.177,9.216,550000.0
2008-11-14 10:54:00,9.244,9.244,9.144,9.169,550000.0
2008-11-14 10:55:00,9.212,9.271,9.194,9.194,400000.0
2008-11-14 10:56:00,9.217,9.264,9.216,9.248,450000.0
2008-11-14 10:57:00,9.129,9.209,9.086,9.209,350000.0
2008-11-14 10:58:00,9.256,9.256,9.153,9.247,350000.0
2008-11-14 10:59:00,9.239,9.264,9.122,9.122,450000.0
2008-11-14 11:00:00,9.197,9.286,9.144,9.169,350000.0
2008-11-14 11:01:00,9.16,9.301,9.16,9.232,550000.0
2008-11-14 11:02:00,9.172,9.263,9.13,9.211,350000.0
2008-11-14 11:03:00,9.167,9.259,9.143,9.252,550000.0
2008-11-14 11:04:00,9.254,9.254,9.145,9.219,600000.0
2008-11-14 11:05:00,9.255,9.255,9.09,9.119,550000.0
2008-11-14 11:06:00,9.198,9.279,9.144,9.161,550000.0
2008-11-14 11:07:00,9.16,9.245,9.084,9.14,450000.0
2008-11-14 11:08:00,9.229,9.267,9.162,9.182,400000.0
2008-11-14 11:09:00,9.263,9.263,9.138,9.228,500000.0
2008-11-14 11:10:00,9.16,9.309,9.143,9.143,400000.0
2008-11-14 11:11:00,9.265,9.281,9.137,9.233,350000.0
2008-11-14 11:12:00,9.204,9.244,9.135,9.228,450000.0
2008-11-14 11:13:00,9.272,9.275,9.131,9.275,500000.0
2008-11-14 11:14:00,9.158,9.282,9.14,9.198,550000.0
2008-11-14 11:15:00,9.186,9.266,9.154,9.154,350000.0
2008-11-14 11:16:00,9.175,9.283,9.146,9.146,350000.0
2008-11-14 11:17:00,9.138,9.264,9.138,9.247,500000.0
2008-11-14 11:18:00,9.165,9.247,9.146,9.245,550000.0
2008-11-14 11:19:00,9.159,9.252,9.088,9.243,550000.0
2008-11-14 11:20:00,9.153,9.261,9.153,9.257,400000.0
2008-11-14 11:21:00,9.161,9.236,9.132,9.236,550000.0
2008-11-14 11:22:00,9.214,9.276,9.179,9.179,350000.0
2008-11-14 11:23:00,9.21,9.286,9.153,9.176,500000.0
2008-11-14 11:25:00,9.212,9.342,9.212,9.291,400000.0
2008-11-14 11:26:00,9.22,9.319,9.182,9.295,400000.0
2008-11-14 11:27:00,9.188,9.3,9.188,9.271,500000.0
2008-11-14 11:28:00,9.139,9.22,9.123,9.215,350000.0
2008-11-14 11:29:00,9.203,9.302,9.199,9.255,500000.0
2008-11-14 11:30:00,9.164,9.276,9.164,9.2,450000.0
2008-11-14 11:31:00,9.202,9.288,9.168,9.197,450000.0
2008-11-14 11:32:00,9.204,9.296,9.17,9.174,400000.0
2008-11-14 11:33:00,9.172,9.254,9.149,9.158,500000.0
2008-11-14 11:34:00,9.215,9.286,9.135,9.286,450000.0
2008-11-14 11:35:00,9.155,9.326,9.155,9.231,350000.0
2008-11-14 11:37:00,9.237,9.298,9.191,9.259,350000.0
2008-11-14 11:38:00,9.187,9.308,9.169,9.172,500000.0
2008-11-14 11:39:00,9.209,9.266,9.126,9.14,400000.0
2008-11-14 11:41:00,9.199,9.274,9.176,9.228,350000.0
2008-11-14 11:42:00,9.226,9.231,9.093,9.117,500000.0
2008-11-14 11:43:00,9.23,9.309,9.2,9.207,450000.0
2008-11-14 11:44:00,9.173,9.285,9.173,9.211,500000.0
2008-11-14 11:45:00,9.287,9.287,9.179,9.19,400000.0
2008-11-14 11:46:00,9.26,9.309,9.186,9.207,400000.0
2008-11-14 11:47:00,9.256,9.29,9.148,9.219,400000.0
2008-11-14 11:48:00,9.222,9.264,9.159,9.264,400000.0
2008-11-14 11:49:00,9.235,9.261,9.157,9.208,350000.0
2008-11-14 11:50:00,9.186,9.281,9.15,9.281,350000.0
2008-11-14 11:51:00,9.185,9.289,9.119,9.198,550000.0
2008-11-14 11:52:00,9.12,9.266,9.12,9.226,500000.0
2008-11-14 11:53:00,9.264,9.298,9.165,9.298,500000.0
2008-11-14 11:54:00,9.252,9.252,9.106,9.156,400000.0
2008-11-14 11:55:00,9.217,9.274,9.16,9.274,350000.0
2008-11-14 11:56:00,9.269,9.313,9.172,9.198,500000.0
2008-11-14 11:57:00,9.238,9.284,9.174,9.272,550000.0
2008-11-14 11:58:00,9.176,9.296,9.163,9.275,350000.0
2008-11-14 11:59:00,9.169,9.283,9.164,9.164,350000.0
2008-11-14 12:00:00,9.26,9.264,9.153,9.264,550000.0
2008-11-14 12:01:00,9.231,9.257,9.112,9.232,750000.0
2008-11-14 12:02:00,9.281,9.305,9.212,9.248,350000.0
2008-11-14 12:03:00,9.205,9.291,9.194,9.238,550000.0
2008-11-14 12:04:00,9.209,9.269,9.161,9.198,400000.0
2008-11-14 12:05:00,9.304,9.358,9.239,9.239,350000.0
2008-11-14 12:06:00,9.206,9.309,9.206,9.231,450000.0
2008-11-14 12:07:00,9.225,9.287,9.164,9.274,450000.0
2008-11-14 12:08:00,9.275,9.326,9.21,9.318,450000.0
2008-11-14 12:09:00,9.234,9.331,9.213,9.277,500000.0
2008-11-14 12:10:00,9.262,9.287,9.184,9.228,400000.0
2008-11-14 12:11:00,9.19,9.285,9.153,9.177,550000.0
2008-11-14 12:12:00,9.188,9.34,9.188,9.203,350000.0
2008-11-14 12:14:00,9.224,9.301,9.165,9.301,350000.0
2008-11-14 12:15:00,9.238,9.275,9.147,9.147,450000.0
2008-11-14 12:16:00,9.193,9.292,9.18,9.18,350000.0
2008-11-14 12:17:00,9.19,9.301,9.18,9.265,400000.0
2008-11-14 12:18:00,9.265,9.31,9.192,9.31,450000.0
2008-11-14 12:19:00,9.218,9.304,9.186,9.238,500000.0
2008-11-14 12:20:00,9.203,9.317,9.189,9.189,550000.0
2008-11-14 12:21:00,9.27,9.27,9.189,9.267,350000.0
2008-11-14 12:22:00,9.247,9.31,9.179,9.254,550000.0
2008-11-14 12:23:00,9.267,9.295,9.167,9.167,400000.0
2008-11-14 12:24:00,9.275,9.302,9.185,9.274,600000.0
2008-11-14 12:25:00,9.296,9.296,9.181,9.186,350000.0
2008-11-14 12:26:00,9.303,9.303,9.164,9.213,400000.0
2008-11-14 12:27:00,9.268,9.346,9.188,9.281,350000.0
2008-11-14 12:28:00,9.203,9.348,9.203,9.211,550000.0
2008-11-14 12:29:00,9.207,9.284,9.194,9.194,350000.0
2008-11-14 12:30:00,9.23,9.344,9.171,9.273,500000.0
2008-11-14 12:31:00,9.176,9.313,9.176,9.275,450000.0
2008-11-14 12:32:00,9.267,9.296,9.211,9.282,400000.0
2008-11-14 12:33:00,9.199,9.31,9.199,9.293,550000.0
2008-11-14 12:34:00,9.213,9.315,9.213,9.263,350000.0
2008-11-14 12:35:00,9.299,9.338,9.172,9.272,500000.0
2008-11-14 12:37:00,9.324,9.329,9.281,9.329,400000.0
2008-11-14 12:38:00,9.231,9.35,9.231,9.237,350000.0
2008-11-14 12:39:00,9.209,9.355,9.209,9.224,550000.0
2008-11-14 12:40:00,9.336,9.357,9.239,9.285,350000.0
2008-11-14 12:41:00,9.322,9.322,9.173,9.252,400000.0
2008-11-14 12:42:00,9.219,9.292,9.184,9.273,550000.0
2008-11-14 12:43:00,9.302,9.334,9.227,9.301,500000.0
2008-11-14 12:44:00,9.238,9.335,9.205,9.247,500000.0
2008-11-14 12:45:00,9.293,9.332,9.197,9.311,400000.0
2008-11-14 12:46:00,9.266,9.266,9.211,9.211,350000.0
2008-11-14 12:47:00,9.196,9.31,9.161,9.31,500000.0
2008-11-14 12:48:00,9.189,9.318,9.189,9.237,400000.0
2008-11-14 12:49:00,9.215,9.321,9.208,9.216,500000.0
2008-11-14 12:50:00,9.26,9.321,9.189,9.192,450000.0
2008-11-14 12:51:00,9.25,9.344,9.199,9.199,350000.0
2008-11-14 12:52:00,9.211,9.341,9.191,9.305,500000.0
2008-11-14 12:53:00,9.21,9.326,9.21,9.287,500000.0
2008-11-14 12:54:00,9.255,9.343,9.22,9.227,550000.0
2008-11-14 12:55:00,9.246,9.305,9.201,9.254,350000.0
2008-11-14 12:56:00,9.225,9.31,9.225,9.26,500000.0
2008-11-14 12:57:00,9.309,9.309,9.2,9.267,400000.0
2008-11-14 12:58:00,9.306,9.334,9.233,9.334,450000.0
2008-11-14 12:59:00,9.324,9.324,9.188,9.223,350000.0
2008-11-14 13:00:00,9.325,9.334,9.254,9.329,350000.0
2008-11-14 13:01:00,9.308,9.333,9.218,9.289,450000.0
2008-11-14 13:02:00,9.219,9.312,9.206,9.253,400000.0
2008-11-14 13:03:00,9.309,9.323,9.251,9.3,300000.0
2008-11-14 13:04:00,9.301,9.335,9.211,9.316,400000.0
2008-11-14 13:05:00,9.202,9.313,9.175,9.313,550000.0
2008-11-14 13:06:00,9.331,9.331,9.172,9.281,450000.0
2008-11-14 13:07:00,9.241,9.328,9.229,9.269,500000.0
2008-11-14 13:08:00,9.233,9.313,9.196,9.279,400000.0
2008-11-14 13:09:00,9.265,9.305,9.174,9.305,500000.0
2008-11-14 13:10:00,9.24,9.309,9.222,9.285,400000.0
2008-11-14 13:11:00,9.202,9.298,9.202,9.283,400000.0
2008-11-14 13:12:00,9.32,9.347,9.22,9.302,550000.0
2008-11-14 13:13:00,9.241,9.291,9.168,9.291,450000.0
2008-11-14 13:14:00,9.229,9.275,9.194,9.266,400000.0
2008-11-14 13:15:00,9.267,9.325,9.181,9.181,350000.0
2008-11-14 13:16:00,9.287,9.29,9.193,9.29,350000.0
2008-11-14 13:17:00,9.222,9.341,9.219,9.293,500000.0
2008-11-14 13:18:00,9.297,9.312,9.243,9.295,350000.0
2008-11-14 13:19:00,9.308,9.308,9.173,9.194,400000.0
2008-11-14 13:20:00,9.209,9.285,9.177,9.233,500000.0
2008-11-14 13:21:00,9.222,9.314,9.2,9.314,500000.0
2008-11-14 13:22:00,9.313,9.313,9.265,9.288,250000.0
2008-11-14 13:23:00,9.294,9.334,9.224,9.334,400000.0
2008-11-14 13:24:00,9.305,9.305,9.199,9.291,250000.0
2008-11-14 13:26:00,9.181,9.317,9.162,9.257,650000.0
2008-11-14 13:27:00,9.262,9.269,9.16,9.16,550000.0
2008-11-14 13:28:00,9.238,9.3,9.184,9.285,400000.0
2008-11-14 13:29:00,9.151,9.299,9.151,9.261,350000.0
2008-11-14 13:30:00,9.179,9.271,9.17,9.17,550000.0
2008-11-14 13:31:00,9.18,9.295,9.121,9.295,450000.0
2008-11-14 13:32:00,9.203,9.271,9.176,9.264,400000.0
2008-11-14 13:33:00,9.267,9.287,9.164,9.287,500000.0
2008-11-14 13:34:00,9.177,9.329,9.177,9.197,350000.0
2008-11-14 13:35:00,9.25,9.284,9.186,9.264,400000.0
2008-11-14 13:37:00,9.271,9.271,9.176,9.267,400000.0
2008-11-14 13:38:00,9.194,9.274,9.14,9.274,400000.0
2008-11-14 13:39:00,9.251,9.289,9.174,9.263,500000.0
2008-11-14 13:40:00,9.133,9.267,9.074,9.267,700000.0
2008-11-14 13:41:00,9.221,9.272,9.177,9.244,400000.0
2008-11-14 13:42:00,9.283,9.331,9.206,9.255,400000.0
2008-11-14 13:43:00,9.293,9.329,9.24,9.266,300000.0
2008-11-14 13:44:00,9.249,9.315,9.198,9.298,350000.0
2008-11-14 13:45:00,9.248,9.297,9.217,9.217,350000.0
2008-11-14 13:46:00,9.261,9.364,9.261,9.283,450000.0
2008-11-14 13:47:00,9.237,9.282,9.211,9.211,350000.0
2008-11-14 13:48:00,9.222,9.324,9.199,9.307,500000.0
2008-11-14 13:49:00,9.339,9.339,9.213,9.286,400000.0
2008-11-14 13:50:00,9.265,9.354,9.232,9.321,400000.0
2008-11-14 13:51:00,9.292,9.325,9.19,9.23,400000.0
2008-11-14 13:52:00,9.362,9.362,9.238,9.339,350000.0
2008-11-14 13:53:00,9.238,9.348,9.238,9.267,450000.0
2008-11-14 13:54:00,9.348,9.348,9.207,9.332,400000.0
2008-11-14 13:55:00,9.316,9.347,9.203,9.306,450000.0
2008-11-14 13:56:00,9.303,9.313,9.228,9.239,350000.0
2008-11-14 13:57:00,9.281,9.321,9.192,9.321,350000.0
2008-11-14 13:58:00,9.325,9.336,9.236,9.336,400000.0
2008-11-14 13:59:00,9.304,9.355,9.214,9.233,450000.0
2008-11-14 14:00:00,9.323,9.323,9.22,9.311,350000.0
2008-11-14 14:01:00,9.24,9.305,9.199,9.305,550000.0
2008-11-14 14:02:00,9.239,9.332,9.168,9.332,400000.0
2008-11-14 14:03:00,9.292,9.292,9.176,9.228,400000.0
2008-11-14 14:04:00,9.301,9.322,9.186,9.322,350000.0
2008-11-14 14:05:00,9.288,9.288,9.144,9.202,400000.0
2008-11-14 14:06:00,9.263,9.31,9.162,9.31,400000.0
2008-11-14 14:07:00,9.219,9.316,9.219,9.304,400000.0
2008-11-14 14:08:00,9.185,9.329,9.185,9.241,350000.0
2008-11-14 14:09:00,9.208,9.307,9.206,9.228,550000.0
2008-11-14 14:10:00,9.236,9.347,9.236,9.279,350000.0
2008-11-14 14:11:00,9.333,9.35,9.27,9.35,350000.0
2008-11-14 14:12:00,9.331,9.342,9.223,9.342,400000.0
2008-11-14 14:13:00,9.329,9.407,9.273,9.326,350000.0
2008-11-14 14:14:00,9.335,9.369,9.234,9.278,350000.0
2008-11-14 14:15:00,9.253,9.361,9.225,9.225,450000.0
2008-11-14 14:16:00,9.247,9.352,9.203,9.352,750000.0
2008-11-14 14:17:00,9.248,9.353,9.237,9.28,350000.0
2008-11-14 14:18:00,9.275,9.366,9.275,9.285,400000.0
2008-11-14 14:19:00,9.348,9.355,9.203,9.355,500000.0
2008-11-14 14:20:00,9.306,9.418,9.295,9.295,600000.0
2008-11-14 14:21:00,9.358,9.366,9.181,9.181,350000.0
2008-11-14 14:22:00,9.225,9.254,9.195,9.254,350000.0
2008-11-14 14:23:00,9.285,9.338,9.157,9.182,650000.0
2008-11-14 14:24:00,9.213,9.356,9.213,9.258,550000.0
2008-11-14 14:25:00,9.334,9.396,9.203,9.203,700000.0
2008-11-14 14:26:00,9.279,9.361,9.238,9.29,350000.0
2008-11-14 14:27:00,9.289,9.333,9.254,9.333,400000.0
2008-11-14 14:28:00,9.335,9.375,9.24,9.338,550000.0
2008-11-14 14:29:00,9.314,9.314,9.242,9.248,450000.0
2008-11-14 14:30:00,9.344,9.367,9.25,9.336,400000.0
2008-11-14 14:31:00,9.251,9.369,9.251,9.347,400000.0
2008-11-14 14:32:00,9.258,9.366,9.244,9.244,500000.0
2008-11-14 14:33:00,9.305,9.372,9.288,9.367,400000.0
2008-11-14 14:34:00,9.344,9.39,9.211,9.236,450000.0
2008-11-14 14:35:00,9.327,9.335,9.262,9.262,350000.0
2008-11-14 14:36:00,9.247,9.333,9.212,9.309,450000.0
2008-11-14 14:37:00,9.233,9.336,9.202,9.202,550000.0
2008-11-14 14:38:00,9.326,9.357,9.243,9.284,400000.0
2008-11-14 14:39:00,9.271,9.394,9.231,9.311,800000.0
2008-11-14 14:40:00,9.257,9.342,9.215,9.316,700000.0
2008-11-14 14:41:00,9.248,9.312,9.206,9.312,350000.0
2008-11-14 14:42:00,9.245,9.346,9.198,9.212,450000.0
2008-11-14 14:43:00,9.316,9.337,9.214,9.329,500000.0
2008-11-14 14:44:00,9.227,9.352,9.227,9.333,450000.0
2008-11-14 14:45:00,9.318,9.351,9.205,9.205,400000.0
2008-11-14 14:46:00,9.356,9.386,9.239,9.275,550000.0
2008-11-14 14:47:00,9.335,9.375,9.255,9.347,350000.0
2008-11-14 14:48:00,9.315,9.33,9.233,9.314,400000.0
2008-11-14 14:49:00,9.33,9.33,9.163,9.184,500000.0
2008-11-14 14:52:00,9.336,9.336,9.225,9.259,450000.0
2008-11-14 14:53:00,9.26,9.346,9.211,9.33,450000.0
2008-11-14 14:55:00,9.282,9.295,9.164,9.236,450000.0
2008-11-14 14:56:00,9.314,9.353,9.243,9.332,350000.0
2008-11-14 14:57:00,9.304,9.319,9.209,9.209,350000.0
2008-11-14 14:58:00,9.303,9.315,9.209,9.315,400000.0
2008-11-14 14:59:00,9.269,9.315,9.174,9.174,550000.0
2008-11-14 15:00:00,9.244,9.338,9.22,9.22,350000.0
2008-11-14 15:01:00,9.319,9.319,9.179,9.192,400000.0
2008-11-14 15:02:00,9.275,9.331,9.213,9.268,400000.0
2008-11-14 15:03:00,9.321,9.321,9.194,9.306,450000.0
2008-11-14 15:04:00,9.222,9.288,9.16,9.265,400000.0
2008-11-14 15:05:00,9.279,9.301,9.188,9.228,400000.0
2008-11-14 15:06:00,9.292,9.292,9.127,9.157,400000.0
2008-11-14 15:07:00,9.188,9.299,9.169,9.269,350000.0
2008-11-14 15:08:00,9.166,9.299,9.166,9.257,450000.0
2008-11-14 15:09:00,9.288,9.288,9.137,9.164,450000.0
2008-11-14 15:10:00,9.212,9.302,9.158,9.213,400000.0
2008-11-14 15:11:00,9.262,9.286,9.201,9.268,500000.0
2008-11-14 15:12:00,9.211,9.302,9.18,9.296,350000.0
2008-11-14 15:13:00,9.226,9.304,9.179,9.179,400000.0
2008-11-14 15:14:00,9.214,9.346,9.201,9.206,400000.0
2008-11-14 15:15:00,9.233,9.308,9.188,9.231,350000.0
2008-11-14 15:16:00,9.222,9.362,9.222,9.356,350000.0
2008-11-14 15:17:00,9.202,9.344,9.202,9.295,500000.0
2008-11-14 15:18:00,9.301,9.327,9.218,9.29,450000.0
2008-11-14 15:19:00,9.24,9.351,9.194,9.194,450000.0
2008-11-14 15:20:00,9.239,9.33,9.221,9.233,550000.0
2008-11-14 15:21:00,9.353,9.353,9.211,9.239,400000.0
2008-11-14 15:22:00,9.327,9.363,9.241,9.358,400000.0
2008-11-14 15:23:00,9.333,9.34,9.231,9.334,550000.0
2008-11-14 15:24:00,9.285,9.349,9.229,9.263,600000.0
2008-11-14 15:25:00,9.301,9.327,9.237,9.317,350000.0
2008-11-14 15:26:00,9.367,9.42,9.294,9.294,450000.0
2008-11-14 15:27:00,9.39,9.418,9.285,9.285,450000.0
2008-11-14 15:28:00,9.357,9.38,9.318,9.359,350000.0
2008-11-14 15:29:00,9.396,9.396,9.277,9.31,400000.0
2008-11-14 15:30:00,9.297,9.434,9.297,9.403,400000.0
2008-11-14 15:31:00,9.36,9.427,9.317,9.317,350000.0
2008-11-14 15:32:00,9.428,9.43,9.263,9.369,500000.0
2008-11-14 15:33:00,9.351,9.421,9.331,9.391,350000.0
2008-11-14 15:34:00,9.372,9.451,9.364,9.419,450000.0
2008-11-14 15:35:00,9.438,9.458,9.288,9.42,500000.0
2008-11-14 15:36:00,9.457,9.519,9.374,9.519,550000.0
2008-11-14 15:37:00,9.536,9.625,9.5,9.625,450000.0
2008-11-14 15:38:00,9.576,9.676,9.576,9.586,450000.0
2008-11-14 15:39:00,9.585,9.678,9.578,9.661,350000.0
2008-11-14 15:40:00,9.509,9.615,9.509,9.555,550000.0
2008-11-14 15:41:00,9.561,9.633,9.468,9.509,350000.0
2008-11-14 15:42:00,9.561,9.599,9.44,9.555,400000.0
2008-11-14 15:43:00,9.567,9.567,9.457,9.509,500000.0
2008-11-14 15:44:00,9.545,9.578,9.461,9.551,350000.0
2008-11-14 15:45:00,9.471,9.589,9.467,9.515,450000.0
2008-11-14 15:46:00,9.598,9.615,9.496,9.615,350000.0
2008-11-14 15:47:00,9.582,9.627,9.456,9.464,550000.0
2008-11-14 15:48:00,9.515,9.548,9.449,9.478,350000.0
2008-11-14 15:49:00,9.617,9.65,9.572,9.65,350000.0
2008-11-14 15:50:00,9.637,9.637,9.497,9.534,550000.0
2008-11-14 15:51:00,9.472,9.582,9.465,9.567,500000.0
2008-11-14 15:52:00,9.458,9.591,9.453,9.453,350000.0
2008-11-14 15:53:00,9.557,9.614,9.463,9.542,400000.0
2008-11-14 15:54:00,9.551,9.571,9.442,9.496,450000.0
2008-11-14 15:55:00,9.458,9.618,9.438,9.491,550000.0
2008-11-14 15:56:00,9.55,9.571,9.43,9.43,450000.0
2008-11-14 15:57:00,9.491,9.567,9.45,9.555,500000.0
2008-11-14 15:58:00,9.535,9.546,9.415,9.546,500000.0
2008-11-14 15:59:00,9.538,9.543,9.431,9.469,450000.0
2008-11-14 16:00:00,9.375,9.52,9.375,9.5,550000.0
2008-11-14 16:01:00,9.499,9.534,9.38,9.461,450000.0
2008-11-14 16:02:00,9.354,9.496,9.33,9.401,550000.0
2008-11-14 16:03:00,9.408,9.466,9.369,9.369,400000.0
2008-11-14 16:04:00,9.35,9.479,9.35,9.479,400000.0
2008-11-14 16:05:00,9.455,9.509,9.362,9.362,650000.0
2008-11-14 16:06:00,9.387,9.458,9.386,9.414,500000.0
2008-11-14 16:07:00,9.506,9.515,9.377,9.377,500000.0
2008-11-14 16:08:00,9.391,9.552,9.391,9.484,450000.0
2008-11-14 16:09:00,9.403,9.529,9.403,9.529,350000.0
2008-11-14 16:10:00,9.489,9.534,9.381,9.439,400000.0
2008-11-14 16:11:00,9.42,9.493,9.396,9.444,550000.0
2008-11-14 16:12:00,9.444,9.525,9.419,9.525,400000.0
2008-11-14 16:13:00,9.437,9.506,9.413,9.467,350000.0
2008-11-14 16:14:00,9.474,9.492,9.379,9.415,350000.0
2008-11-14 16:15:00,9.462,9.492,9.355,9.443,550000.0
2008-11-14 16:16:00,9.453,9.512,9.383,9.455,550000.0
2008-11-14 16:17:00,9.462,9.501,9.374,9.501,350000.0
2008-11-14 16:18:00,9.511,9.517,9.389,9.467,400000.0
2008-11-14 16:19:00,9.381,9.498,9.381,9.498,500000.0
2008-11-14 16:20:00,9.498,9.53,9.4,9.512,550000.0
2008-11-14 16:21:00,9.406,9.545,9.404,9.404,400000.0
2008-11-14 16:22:00,9.488,9.536,9.437,9.479,450000.0
2008-11-14 16:23:00,9.434,9.526,9.418,9.422,400000.0
2008-11-14 16:24:00,9.49,9.514,9.42,9.514,400000.0
2008-11-14 16:25:00,9.523,9.555,9.428,9.486,450000.0
2008-11-14 16:26:00,9.523,9.547,9.415,9.415,550000.0
2008-11-14 16:27:00,9.508,9.537,9.424,9.537,650000.0
2008-11-14 16:28:00,9.539,9.539,9.421,9.52,550000.0
2008-11-14 16:29:00,9.474,9.565,9.462,9.49,400000.0
2008-11-14 16:30:00,9.6,9.641,9.487,9.498,600000.0
2008-11-14 16:31:00,9.577,9.577,9.423,9.441,500000.0
2008-11-14 16:32:00,9.532,9.581,9.424,9.564,450000.0
2008-11-14 16:33:00,9.502,9.587,9.466,9.499,550000.0
2008-11-14 16:34:00,9.573,9.573,9.472,9.472,350000.0
2008-11-14 16:35:00,9.463,9.544,9.454,9.477,400000.0
2008-11-14 16:36:00,9.527,9.551,9.438,9.438,400000.0
2008-11-14 16:37:00,9.478,9.554,9.416,9.479,500000.0
2008-11-14 16:38:00,9.397,9.583,9.397,9.439,450000.0
2008-11-14 16:39:00,9.544,9.544,9.445,9.528,500000.0
2008-11-14 16:40:00,9.461,9.533,9.461,9.496,450000.0
2008-11-14 16:41:00,9.444,9.507,9.385,9.492,400000.0
2008-11-14 16:42:00,9.519,9.563,9.404,9.563,700000.0
2008-11-14 16:43:00,9.515,9.619,9.467,9.574,550000.0
2008-11-14 16:44:00,9.528,9.549,9.435,9.489,400000.0
2008-11-14 16:45:00,9.465,9.595,9.437,9.595,350000.0
2008-11-14 16:46:00,9.552,9.605,9.52,9.567,500000.0
2008-11-14 16:47:00,9.5,9.609,9.48,9.507,600000.0
2008-11-14 16:48:00,9.586,9.586,9.439,9.501,400000.0
2008-11-14 16:49:00,9.57,9.621,9.487,9.487,450000.0
2008-11-14 16:50:00,9.603,9.603,9.446,9.502,500000.0
2008-11-14 16:51:00,9.547,9.603,9.461,9.475,500000.0
2008-11-14 16:52:00,9.584,9.636,9.517,9.525,500000.0
2008-11-14 16:53:00,9.59,9.59,9.47,9.511,400000.0
2008-11-14 16:54:00,9.553,9.566,9.45,9.52,400000.0
2008-11-14 16:55:00,9.599,9.62,9.453,9.62,500000.0
2008-11-14 16:56:00,9.533,9.629,9.481,9.481,400000.0
2008-11-14 16:57:00,9.542,9.616,9.459,9.605,350000.0
2008-11-14 16:58:00,9.526,9.56,9.398,9.398,550000.0
2008-11-14 16:59:00,9.48,9.557,9.442,9.472,400000.0
2008-11-14 17:00:00,9.464,9.581,9.411,9.567,350000.0
2008-11-14 17:01:00,9.562,9.601,9.476,9.552,450000.0
2008-11-14 17:02:00,9.51,9.578,9.51,9.537,400000.0
2008-11-14 17:03:00,9.484,9.529,9.403,9.405,450000.0
2008-11-14 17:04:00,9.475,9.561,9.413,9.476,350000.0
2008-11-14 17:05:00,9.553,9.553,9.38,9.498,400000.0
2008-11-14 17:06:00,9.526,9.526,9.436,9.524,350000.0
2008-11-14 17:07:00,9.442,9.511,9.367,9.392,550000.0
2008-11-14 17:08:00,9.51,9.512,9.368,9.425,350000.0
2008-11-14 17:09:00,9.385,9.517,9.357,9.495,450000.0
2008-11-14 17:10:00,9.473,9.475,9.357,9.357,500000.0
2008-11-14 17:11:00,9.383,9.507,9.36,9.398,550000.0
2008-11-14 17:12:00,9.376,9.441,9.343,9.435,400000.0
2008-11-14 17:13:00,9.366,9.488,9.322,9.36,600000.0
2008-11-14 17:14:00,9.375,9.389,9.302,9.315,350000.0
2008-11-14 17:15:00,9.366,9.451,9.289,9.338,350000.0
2008-11-14 17:16:00,9.44,9.44,9.317,9.411,450000.0
2008-11-14 17:17:00,9.425,9.524,9.372,9.435,400000.0
2008-11-14 17:18:00,9.405,9.504,9.342,9.504,400000.0
2008-11-14 17:19:00,9.465,9.498,9.329,9.4,550000.0
2008-11-14 17:20:00,9.528,9.528,9.394,9.415,350000.0
2008-11-14 17:21:00,9.427,9.541,9.406,9.513,550000.0
2008-11-14 17:22:00,9.548,9.559,9.425,9.467,400000.0
2008-11-14 17:23:00,9.543,9.543,9.408,9.416,550000.0
2008-11-14 17:24:00,9.475,9.503,9.394,9.503,450000.0
2008-11-14 17:25:00,9.472,9.527,9.404,9.472,450000.0
2008-11-14 17:26:00,9.453,9.531,9.422,9.422,450000.0
2008-11-14 17:27:00,9.562,9.562,9.428,9.5,650000.0
2008-11-14 17:28:00,9.474,9.518,9.385,9.518,550000.0
2008-11-14 17:29:00,9.454,9.542,9.427,9.542,400000.0
2008-11-14 17:30:00,9.482,9.505,9.389,9.479,350000.0
2008-11-14 17:31:00,9.462,9.463,9.34,9.452,600000.0
2008-11-14 17:32:00,9.39,9.515,9.386,9.451,400000.0
2008-11-14 17:33:00,9.499,9.5,9.33,9.381,350000.0
2008-11-14 17:34:00,9.397,9.483,9.372,9.471,500000.0
2008-11-14 17:35:00,9.531,9.545,9.423,9.46,500000.0
2008-11-14 17:36:00,9.522,9.527,9.351,9.51,400000.0
2008-11-14 17:37:00,9.553,9.553,9.441,9.483,500000.0
2008-11-14 17:38:00,9.46,9.46,9.325,9.43,350000.0
2008-11-14 17:39:00,9.47,9.47,9.323,9.323,350000.0
2008-11-14 17:40:00,9.456,9.456,9.331,9.441,550000.0
2008-11-14 17:41:00,9.354,9.438,9.294,9.438,550000.0
2008-11-14 17:42:00,9.299,9.406,9.296,9.403,500000.0
2008-11-14 17:43:00,9.278,9.41,9.265,9.393,550000.0
2008-11-14 17:44:00,9.317,9.401,9.258,9.319,350000.0
2008-11-14 17:45:00,9.348,9.403,9.307,9.336,550000.0
2008-11-14 17:46:00,9.339,9.399,9.285,9.32,350000.0
2008-11-14 17:47:00,9.301,9.493,9.301,9.463,550000.0
2008-11-14 17:48:00,9.436,9.466,9.368,9.466,400000.0
2008-11-14 17:49:00,9.362,9.514,9.362,9.477,650000.0
2008-11-14 17:50:00,9.409,9.48,9.368,9.38,350000.0
2008-11-14 17:51:00,9.439,9.511,9.412,9.487,550000.0
2008-11-14 17:52:00,9.473,9.487,9.4,9.487,400000.0
2008-11-14 17:53:00,9.407,9.478,9.386,9.386,500000.0
2008-11-14 17:54:00,9.41,9.494,9.408,9.436,350000.0
2008-11-14 17:55:00,9.457,9.504,9.408,9.442,550000.0
2008-11-14 17:56:00,9.397,9.48,9.331,9.418,500000.0
2008-11-14 17:57:00,9.377,9.462,9.37,9.441,400000.0
2008-11-14 17:58:00,9.464,9.464,9.359,9.366,500000.0
2008-11-14 17:59:00,9.376,9.487,9.365,9.487,350000.0
2008-11-14 18:00:00,9.438,9.47,9.342,9.342,400000.0
2008-11-14 18:01:00,9.396,9.46,9.391,9.401,400000.0
2008-11-14 18:02:00,9.429,9.448,9.334,9.365,450000.0
2008-11-14 18:03:00,9.415,9.473,9.352,9.416,450000.0
2008-11-14 18:04:00,9.468,9.468,9.364,9.383,550000.0
2008-11-14 18:05:00,9.421,9.448,9.315,9.362,750000.0
2008-11-14 18:06:00,9.457,9.478,9.318,9.428,400000.0
2008-11-14 18:07:00,9.416,9.445,9.296,9.416,400000.0
2008-11-14 18:08:00,9.442,9.475,9.341,9.468,400000.0
2008-11-14 18:09:00,9.419,9.521,9.359,9.359,350000.0
2008-11-14 18:10:00,9.445,9.458,9.35,9.458,400000.0
2008-11-14 18:11:00,9.347,9.48,9.34,9.46,450000.0
2008-11-14 18:12:00,9.477,9.477,9.342,9.442,400000.0
2008-11-14 18:13:00,9.34,9.466,9.34,9.454,450000.0
2008-11-14 18:14:00,9.485,9.503,9.397,9.485,350000.0
2008-11-14 18:15:00,9.39,9.515,9.39,9.455,500000.0
2008-11-14 18:16:00,9.496,9.544,9.374,9.483,550000.0
2008-11-14 18:17:00,9.394,9.521,9.39,9.419,350000.0
2008-11-14 18:18:00,9.379,9.493,9.379,9.439,450000.0
2008-11-14 18:19:00,9.543,9.543,9.41,9.511,500000.0
2008-11-14 18:20:00,9.439,9.55,9.439,9.445,550000.0
2008-11-14 18:21:00,9.482,9.506,9.403,9.461,550000.0
2008-11-14 18:22:00,9.481,9.502,9.409,9.483,450000.0
2008-11-14 18:23:00,9.438,9.534,9.432,9.532,550000.0
2008-11-14 18:24:00,9.436,9.535,9.418,9.535,350000.0
2008-11-14 18:25:00,9.393,9.542,9.391,9.394,1950000.0
2008-11-14 18:26:00,9.546,9.546,9.405,9.517,550000.0
2008-11-14 18:27:00,9.458,9.543,9.405,9.419,350000.0
2008-11-14 18:28:00,9.54,9.55,9.53,9.53,400000.0
2008-11-14 18:29:00,9.52,9.53,9.52,9.53,400000.0
2008-11-14 18:30:00,9.452,9.538,9.415,9.415,400000.0
2008-11-14 18:31:00,9.457,9.528,9.435,9.446,1550000.0
2008-11-14 18:32:00,9.54,9.56,9.54,9.55,350000.0
2008-11-14 18:33:00,9.489,9.489,9.367,9.422,350000.0
2008-11-14 18:34:00,9.52,9.52,9.49,9.5,350000.0
2008-11-14 18:35:00,9.434,9.498,9.425,9.425,350000.0
2008-11-14 18:36:00,9.479,9.479,9.36,9.445,400000.0
2008-11-14 18:37:00,9.387,9.48,9.359,9.458,400000.0
2008-11-14 18:38:00,9.386,9.464,9.386,9.441,450000.0
2008-11-14 18:39:00,9.445,9.459,9.352,9.403,350000.0
2008-11-14 18:40:00,9.372,9.463,9.335,9.454,500000.0
2008-11-14 18:41:00,9.45,9.464,9.32,9.447,500000.0
2008-11-14 18:42:00,9.437,9.483,9.323,9.416,550000.0
2008-11-14 18:43:00,9.469,9.469,9.357,9.407,500000.0
2008-11-14 18:44:00,9.404,9.47,9.321,9.47,400000.0
2008-11-14 18:45:00,9.451,9.493,9.391,9.391,400000.0
2008-11-14 18:46:00,9.464,9.464,9.321,9.437,550000.0
2008-11-14 18:47:00,9.459,9.532,9.398,9.452,550000.0
2008-11-14 18:48:00,9.472,9.521,9.415,9.483,1900000.0
2008-11-14 18:49:00,9.456,9.516,9.401,9.444,450000.0
2008-11-14 18:50:00,9.541,9.541,9.435,9.507,350000.0
2008-11-14 18:51:00,9.499,9.535,9.448,9.52,550000.0
2008-11-14 18:52:00,9.443,9.526,9.439,9.49,350000.0
2008-11-14 18:53:00,9.54,9.54,9.53,9.53,350000.0
2008-11-14 18:54:00,9.54,9.55,9.53,9.53,350000.0
2008-11-14 18:55:00,9.54,9.55,9.53,9.53,350000.0
2008-11-14 18:56:00,9.512,9.549,9.45,9.49,350000.0
2008-11-14 18:57:00,9.56,9.57,9.55,9.56,1250000.0
2008-11-14 18:58:00,9.522,9.527,9.435,9.516,1250000.0
2008-11-14 18:59:00,9.489,9.578,9.447,9.549,1500000.0
2008-11-14 19:00:00,9.554,9.556,9.482,9.536,400000.0
2008-11-14 19:01:00,9.476,9.546,9.443,9.494,500000.0
2008-11-14 19:02:00,9.491,9.569,9.466,9.523,350000.0
2008-11-14 19:03:00,9.45,9.581,9.45,9.474,450000.0
2008-11-14 19:04:00,9.404,9.514,9.404,9.483,450000.0
2008-11-14 19:05:00,9.44,9.547,9.425,9.547,400000.0
2008-11-14 19:06:00,9.493,9.507,9.373,9.42,400000.0
2008-11-14 19:07:00,9.502,9.516,9.421,9.483,350000.0
2008-11-14 19:08:00,9.473,9.509,9.42,9.424,450000.0
2008-11-14 19:09:00,9.39,9.497,9.39,9.418,550000.0
2008-11-14 19:10:00,9.47,9.472,9.415,9.426,500000.0
2008-11-14 19:11:00,9.437,9.503,9.37,9.503,550000.0
2008-11-14 19:12:00,9.49,9.512,9.394,9.418,550000.0
2008-11-14 19:13:00,9.433,9.507,9.412,9.459,550000.0
2008-11-14 19:14:00,9.446,9.525,9.416,9.477,350000.0
2008-11-14 19:15:00,9.486,9.522,9.36,9.503,550000.0
2008-11-14 19:16:00,9.495,9.517,9.398,9.398,350000.0
2008-11-14 19:17:00,9.506,9.551,9.42,9.501,350000.0
2008-11-14 19:18:00,9.493,9.523,9.412,9.412,500000.0
2008-11-14 19:19:00,9.485,9.513,9.353,9.513,350000.0
2008-11-14 19:20:00,9.51,9.51,9.4,9.492,250000.0
2008-11-14 19:21:00,9.51,9.539,9.383,9.477,550000.0
2008-11-14 19:22:00,9.445,9.525,9.425,9.428,350000.0
2008-11-14 19:23:00,9.397,9.458,9.397,9.404,350000.0
2008-11-14 19:24:00,9.508,9.557,9.409,9.509,550000.0
2008-11-14 19:25:00,9.557,9.572,9.427,9.537,450000.0
2008-11-14 19:26:00,9.548,9.578,9.457,9.457,450000.0
2008-11-14 19:27:00,9.578,9.578,9.445,9.477,400000.0
2008-11-14 19:28:00,9.513,9.597,9.494,9.552,450000.0
2008-11-14 19:29:00,9.568,9.568,9.44,9.446,500000.0
2008-11-14 19:30:00,9.48,9.581,9.48,9.5,400000.0
2008-11-14 19:31:00,9.486,9.533,9.467,9.528,450000.0
2008-11-14 19:32:00,9.556,9.573,9.481,9.511,400000.0
2008-11-14 19:33:00,9.501,9.56,9.476,9.547,500000.0
2008-11-14 19:34:00,9.501,9.56,9.483,9.538,400000.0
2008-11-14 19:35:00,9.458,9.538,9.458,9.459,350000.0
2008-11-14 19:36:00,9.525,9.558,9.43,9.478,350000.0
2008-11-14 19:37:00,9.583,9.584,9.468,9.507,550000.0
2008-11-14 19:38:00,9.564,9.564,9.457,9.55,400000.0
2008-11-14 19:39:00,9.569,9.621,9.483,9.487,400000.0
2008-11-14 19:40:00,9.58,9.58,9.462,9.493,400000.0
2008-11-14 19:41:00,9.524,9.582,9.433,9.582,500000.0
2008-11-14 19:42:00,9.508,9.53,9.413,9.47,400000.0
2008-11-14 19:43:00,9.479,9.543,9.455,9.482,550000.0
2008-11-14 19:44:00,9.459,9.569,9.459,9.502,400000.0
2008-11-14 19:45:00,9.578,9.585,9.444,9.528,400000.0
2008-11-14 19:46:00,9.5,9.571,9.454,9.454,350000.0
2008-11-14 19:47:00,9.499,9.533,9.461,9.517,400000.0
2008-11-14 19:48:00,9.495,9.538,9.441,9.526,400000.0
2008-11-14 19:49:00,9.525,9.562,9.395,9.507,400000.0
2008-11-14 19:50:00,9.456,9.533,9.424,9.525,400000.0
2008-11-14 19:51:00,9.511,9.525,9.388,9.439,400000.0
2008-11-14 19:52:00,9.495,9.566,9.45,9.533,450000.0
2008-11-14 19:53:00,9.481,9.5,9.425,9.478,400000.0
2008-11-14 19:54:00,9.405,9.459,9.377,9.401,400000.0
2008-11-14 19:55:00,9.466,9.491,9.395,9.425,350000.0
2008-11-14 19:56:00,9.417,9.514,9.376,9.455,450000.0
2008-11-14 19:57:00,9.422,9.457,9.353,9.418,350000.0
2008-11-14 19:58:00,9.489,9.489,9.376,9.376,350000.0
2008-11-14 19:59:00,9.447,9.492,9.381,9.381,350000.0
2008-11-14 20:00:00,9.353,9.474,9.344,9.474,300000.0
2008-11-14 20:01:00,9.396,9.448,9.312,9.39,500000.0
2008-11-14 20:02:00,9.365,9.433,9.352,9.364,350000.0
2008-11-14 20:03:00,9.454,9.454,9.342,9.435,550000.0
2008-11-14 20:04:00,9.453,9.486,9.361,9.444,350000.0
2008-11-14 20:05:00,9.364,9.475,9.364,9.371,300000.0
2008-11-14 20:06:00,9.428,9.472,9.356,9.452,500000.0
2008-11-14 20:07:00,9.376,9.522,9.356,9.445,500000.0
2008-11-14 20:08:00,9.489,9.492,9.354,9.434,450000.0
2008-11-14 20:09:00,9.393,9.458,9.326,9.458,400000.0
2008-11-14 20:10:00,9.45,9.481,9.357,9.465,550000.0
2008-11-14 20:11:00,9.401,9.479,9.332,9.346,550000.0
2008-11-14 20:12:00,9.445,9.445,9.323,9.416,350000.0
2008-11-14 20:13:00,9.365,9.452,9.321,9.441,350000.0
2008-11-14 20:14:00,9.378,9.453,9.378,9.407,350000.0
2008-11-14 20:15:00,9.317,9.418,9.317,9.334,550000.0
2008-11-14 20:16:00,9.35,9.385,9.303,9.385,400000.0
2008-11-14 20:17:00,9.374,9.492,9.346,9.447,350000.0
2008-11-14 20:18:00,9.437,9.473,9.372,9.46,550000.0
2008-11-14 20:19:00,9.443,9.444,9.298,9.444,350000.0
2008-11-14 20:20:00,9.446,9.455,9.308,9.417,400000.0
2008-11-14 20:21:00,9.382,9.464,9.325,9.464,550000.0
2008-11-14 20:22:00,9.356,9.492,9.356,9.452,400000.0
2008-11-14 20:23:00,9.435,9.448,9.366,9.366,300000.0
2008-11-14 20:24:00,9.353,9.452,9.33,9.401,500000.0
2008-11-14 20:25:00,9.433,9.549,9.383,9.461,450000.0
2008-11-14 20:26:00,9.445,9.551,9.431,9.507,350000.0
2008-11-14 20:27:00,9.508,9.508,9.402,9.479,450000.0
2008-11-14 20:28:00,9.489,9.527,9.392,9.462,350000.0
2008-11-14 20:29:00,9.382,9.518,9.382,9.495,500000.0
2008-11-14 20:30:00,9.424,9.507,9.382,9.487,350000.0
2008-11-14 20:31:00,9.485,9.525,9.464,9.519,300000.0
2008-11-14 20:32:00,9.491,9.596,9.461,9.544,550000.0
2008-11-14 20:33:00,9.604,9.633,9.485,9.485,550000.0
2008-11-14 20:34:00,9.574,9.599,9.44,9.561,550000.0
2008-11-14 20:35:00,9.538,9.565,9.466,9.546,450000.0
2008-11-14 20:36:00,9.559,9.559,9.501,9.506,250000.0
2008-11-14 20:37:00,9.516,9.575,9.482,9.559,250000.0
2008-11-14 20:38:00,9.588,9.588,9.443,9.443,250000.0
2008-11-14 20:39:00,9.58,9.582,9.47,9.582,350000.0
2008-11-14 20:40:00,9.561,9.623,9.513,9.623,550000.0
2008-11-14 20:41:00,9.595,9.595,9.481,9.556,300000.0
2008-11-14 20:42:00,9.59,9.59,9.468,9.532,350000.0
2008-11-14 20:43:00,9.599,9.639,9.474,9.609,350000.0
2008-11-14 20:44:00,9.541,9.601,9.514,9.578,500000.0
2008-11-14 20:45:00,9.51,9.574,9.459,9.459,400000.0
2008-11-14 20:46:00,9.446,9.545,9.422,9.432,400000.0
2008-11-14 20:47:00,9.468,9.589,9.468,9.469,400000.0
2008-11-14 20:48:00,9.486,9.592,9.486,9.592,350000.0
2008-11-14 20:49:00,9.502,9.553,9.369,9.553,350000.0
2008-11-14 20:50:00,9.465,9.569,9.453,9.453,400000.0
2008-11-14 20:51:00,9.473,9.55,9.416,9.459,500000.0
2008-11-14 20:52:00,9.527,9.603,9.453,9.519,500000.0
2008-11-14 20:53:00,9.46,9.576,9.449,9.449,300000.0
2008-11-14 20:54:00,9.546,9.548,9.385,9.481,550000.0
2008-11-14 20:55:00,9.479,9.562,9.479,9.562,300000.0
2008-11-14 20:56:00,9.588,9.588,9.462,9.503,250000.0
2008-11-14 20:57:00,9.54,9.548,9.445,9.445,250000.0
2008-11-14 20:58:00,9.511,9.56,9.453,9.492,450000.0
2008-11-14 20:59:00,9.522,9.549,9.464,9.537,350000.0
2008-11-14 21:00:00,9.42,9.503,9.405,9.47,650000.0
2008-11-14 21:01:00,9.393,9.514,9.376,9.499,450000.0
2008-11-14 21:02:00,9.531,9.611,9.488,9.508,550000.0
2008-11-14 21:03:00,9.466,9.605,9.466,9.506,550000.0
2008-11-14 21:04:00,9.539,9.575,9.443,9.529,550000.0
2008-11-14 21:05:00,9.486,9.516,9.411,9.499,400000.0
2008-11-14 21:06:00,9.46,9.549,9.444,9.447,550000.0
2008-11-14 21:07:00,9.549,9.549,9.39,9.5,550000.0
2008-11-14 21:08:00,9.554,9.554,9.399,9.512,400000.0
2008-11-14 21:09:00,9.474,9.564,9.441,9.448,350000.0
2008-11-14 21:10:00,9.534,9.609,9.452,9.495,800000.0
2008-11-14 21:11:00,9.61,9.61,9.6,9.6,550000.0
2008-11-14 21:12:00,9.424,9.572,9.424,9.447,550000.0
2008-11-14 21:14:00,9.451,9.545,9.414,9.414,250000.0
2008-11-14 21:15:00,9.459,9.58,9.454,9.471,350000.0
2008-11-14 21:16:00,9.494,9.606,9.472,9.522,550000.0
2008-11-14 21:17:00,9.49,9.552,9.437,9.437,400000.0
2008-11-14 21:18:00,9.504,9.556,9.468,9.483,250000.0
2008-11-14 21:19:00,9.547,9.579,9.451,9.572,450000.0
2008-11-14 21:20:00,9.59,9.603,9.47,9.484,950000.0
2008-11-14 21:21:00,9.58,9.58,9.428,9.456,550000.0
2008-11-14 21:22:00,9.462,9.595,9.424,9.424,550000.0
2008-11-14 21:23:00,9.472,9.493,9.383,9.426,450000.0
2008-11-14 21:24:00,9.517,9.553,9.422,9.489,450000.0
2008-11-14 21:25:00,9.503,9.575,9.489,9.505,400000.0
2008-11-14 21:26:00,9.491,9.537,9.411,9.456,350000.0
2008-11-14 21:27:00,9.477,9.556,9.415,9.556,550000.0
2008-11-14 21:28:00,9.457,9.552,9.434,9.448,400000.0
2008-11-14 21:29:00,9.53,9.553,9.408,9.553,450000.0
2008-11-14 21:30:00,9.445,9.533,9.406,9.414,550000.0
2008-11-14 21:31:00,9.467,9.514,9.395,9.449,550000.0
2008-11-14 21:32:00,9.522,9.522,9.352,9.49,450000.0
2008-11-14 21:33:00,9.506,9.559,9.452,9.452,200000.0
2008-11-14 21:34:00,9.489,9.537,9.427,9.537,250000.0
2008-11-14 21:36:00,9.439,9.59,9.439,9.562,350000.0
2008-11-14 21:37:00,9.463,9.539,9.463,9.472,200000.0
2008-11-14 21:38:00,9.469,9.584,9.461,9.566,600000.0
2008-11-14 21:39:00,9.542,9.556,9.436,9.553,500000.0
2008-11-14 21:40:00,9.442,9.571,9.442,9.552,550000.0
2008-11-14 21:41:00,9.537,9.563,9.486,9.493,250000.0
2008-11-14 21:42:00,9.557,9.58,9.433,9.558,500000.0
2008-11-14 21:43:00,9.535,9.565,9.411,9.56,400000.0
2008-11-14 21:44:00,9.5,9.5,9.438,9.438,100000.0
2008-11-14 21:45:00,9.567,9.633,9.474,9.575,550000.0
2008-11-14 21:46:00,9.537,9.544,9.42,9.449,550000.0
2008-11-14 21:47:00,9.549,9.549,9.491,9.545,300000.0
2008-11-14 21:48:00,9.429,9.566,9.417,9.551,500000.0
2008-11-14 21:49:00,9.523,9.525,9.409,9.483,550000.0
2008-11-14 21:50:00,9.553,9.591,9.441,9.506,900000.0
2008-11-14 21:51:00,9.531,9.531,9.448,9.448,100000.0
2008-11-14 21:52:00,9.449,9.556,9.4,9.543,550000.0
2008-11-14 21:53:00,9.545,9.582,9.458,9.458,300000.0
2008-11-14 21:55:00,9.573,9.573,9.449,9.478,350000.0
2008-11-14 21:56:00,9.539,9.552,9.404,9.508,800000.0
2008-11-14 21:57:00,9.517,9.526,9.394,9.526,500000.0
2008-11-14 21:58:00,9.568,9.593,9.484,9.522,400000.0
2008-11-14 21:59:00,9.532,9.589,9.404,9.44,900000.0
2008-11-14 22:00:00,9.568,9.597,9.498,9.563,600000.0
2008-11-14 22:01:00,9.541,9.583,9.46,9.557,600000.0
2008-11-14 22:02:00,9.444,9.598,9.444,9.514,800000.0
2008-11-14 22:03:00,9.505,9.603,9.477,9.566,300000.0
2008-11-14 22:04:00,9.507,9.565,9.427,9.492,500000.0
2008-11-14 22:05:00,9.565,9.565,9.415,9.517,600000.0
2008-11-14 22:06:00,9.479,9.596,9.448,9.585,300000.0
2008-11-14 22:07:00,9.57,9.589,9.488,9.522,600000.0
2008-11-14 22:08:00,9.523,9.552,9.451,9.453,300000.0
2008-11-14 22:09:00,9.559,9.586,9.438,9.537,850000.0
2008-11-14 22:10:00,9.483,9.595,9.434,9.553,650000.0
2008-11-14 22:11:00,9.519,9.519,9.412,9.424,550000.0
2008-11-14 22:12:00,9.504,9.551,9.438,9.498,350000.0
2008-11-14 22:13:00,9.498,9.581,9.421,9.493,800000.0
2008-11-14 22:14:00,9.474,9.557,9.443,9.471,500000.0
2008-11-14 22:15:00,9.554,9.573,9.448,9.49,400000.0
2008-11-14 22:16:00,9.477,9.556,9.428,9.485,600000.0
2008-11-14 22:17:00,9.456,9.564,9.424,9.466,650000.0
2008-11-14 22:18:00,9.457,9.572,9.457,9.535,500000.0
2008-11-14 22:19:00,9.462,9.558,9.405,9.419,450000.0
2008-11-14 22:20:00,9.5,9.527,9.383,9.525,450000.0
2008-11-14 22:21:00,9.549,9.549,9.425,9.425,350000.0
2008-11-14 22:22:00,9.499,9.5,9.435,9.454,300000.0
2008-11-14 22:23:00,9.442,9.584,9.442,9.503,550000.0
2008-11-14 22:24:00,9.501,9.564,9.486,9.544,400000.0
2008-11-14 22:25:00,9.525,9.525,9.377,9.525,550000.0
2008-11-14 22:26:00,9.489,9.53,9.443,9.495,350000.0
2008-11-14 22:27:00,9.497,9.525,9.441,9.446,550000.0
2008-11-14 22:28:00,9.517,9.517,9.34,9.361,750000.0
2008-11-14 22:29:00,9.457,9.542,9.413,9.498,750000.0
2008-11-14 22:30:00,9.456,9.539,9.369,9.421,550000.0
2008-11-14 22:31:00,9.513,9.538,9.395,9.441,450000.0
2008-11-14 22:32:00,9.475,9.492,9.347,9.469,450000.0
2008-11-14 22:33:00,9.403,9.492,9.343,9.39,400000.0
2008-11-14 22:34:00,9.361,9.481,9.337,9.429,500000.0
2008-11-14 22:35:00,9.402,9.514,9.362,9.43,800000.0
2008-11-14 22:36:00,9.489,9.507,9.45,9.507,350000.0
2008-11-14 22:37:00,9.439,9.487,9.387,9.444,450000.0
2008-11-14 22:38:00,9.474,9.474,9.381,9.389,250000.0
2008-11-14 22:39:00,9.479,9.553,9.479,9.491,300000.0
2008-11-14 22:40:00,9.528,9.528,9.387,9.435,250000.0
2008-11-14 22:41:00,9.525,9.525,9.386,9.454,750000.0
2008-11-14 22:42:00,9.517,9.517,9.395,9.404,450000.0
2008-11-14 22:43:00,9.472,9.481,9.355,9.409,500000.0
2008-11-14 22:44:00,9.4,9.483,9.324,9.369,400000.0
2008-11-14 22:45:00,9.483,9.499,9.361,9.454,500000.0
2008-11-14 22:46:00,9.478,9.478,9.362,9.414,450000.0
2008-11-14 22:47:00,9.506,9.506,9.365,9.365,700000.0
2008-11-14 22:48:00,9.437,9.497,9.434,9.492,250000.0
2008-11-14 22:49:00,9.507,9.507,9.389,9.465,500000.0
2008-11-14 22:50:00,9.475,9.48,9.373,9.383,300000.0
2008-11-14 22:51:00,9.504,9.504,9.398,9.428,700000.0
2008-11-14 22:52:00,9.511,9.511,9.426,9.497,500000.0
2008-11-14 22:54:00,9.461,9.54,9.389,9.428,500000.0
2008-11-14 22:55:00,9.504,9.504,9.347,9.47,650000.0
2008-11-14 22:56:00,9.446,9.465,9.396,9.396,250000.0
2008-11-14 22:57:00,9.483,9.512,9.374,9.421,550000.0
2008-11-14 22:58:00,9.402,9.476,9.385,9.404,450000.0
2008-11-14 22:59:00,9.442,9.501,9.364,9.425,1100000.0
2008-11-14 23:00:00,9.354,9.471,9.354,9.42,500000.0
2008-11-14 23:03:00,9.445,9.472,9.338,9.449,550000.0
2008-11-14 23:04:00,9.454,9.467,9.351,9.434,400000.0
2008-11-14 23:05:00,9.436,9.471,9.335,9.46,650000.0
2008-11-14 23:08:00,9.342,9.466,9.342,9.434,400000.0
2008-11-14 23:09:00,9.458,9.458,9.305,9.413,400000.0
2008-11-14 23:12:00,9.419,9.484,9.35,9.443,450000.0
2008-11-14 23:13:00,9.487,9.506,9.456,9.456,400000.0
2008-11-14 23:14:00,9.401,9.458,9.329,9.458,550000.0
2008-11-14 23:15:00,9.414,9.489,9.414,9.447,350000.0
2008-11-14 23:16:00,9.407,9.452,9.407,9.44,350000.0
2008-11-14 23:17:00,9.429,9.449,9.314,9.449,350000.0
2008-11-14 23:18:00,9.462,9.496,9.368,9.368,300000.0
2008-11-14 23:20:00,9.42,9.469,9.396,9.414,350000.0
2008-11-14 23:21:00,9.461,9.479,9.376,9.376,150000.0
2008-11-14 23:22:00,9.343,9.487,9.343,9.415,400000.0
2008-11-14 23:23:00,9.446,9.483,9.44,9.449,300000.0
2008-11-14 23:24:00,9.452,9.486,9.414,9.444,300000.0
2008-11-14 23:25:00,9.459,9.459,9.428,9.428,150000.0
2008-11-14 23:28:00,9.387,9.495,9.387,9.478,450000.0
2008-11-14 23:31:00,9.489,9.489,9.343,9.452,550000.0
2008-11-14 23:32:00,9.345,9.466,9.345,9.428,600000.0
2008-11-14 23:34:00,9.446,9.446,9.3,9.397,550000.0
2008-11-14 23:35:00,9.44,9.476,9.4,9.476,350000.0
2008-11-14 23:36:00,9.436,9.438,9.398,9.398,350000.0
2008-11-14 23:45:00,9.444,9.444,9.403,9.403,150000.0
2008-11-14 23:46:00,9.485,9.494,9.383,9.494,600000.0
2008-11-14 23:47:00,9.472,9.472,9.384,9.408,350000.0
2008-11-14 23:48:00,9.426,9.501,9.392,9.454,300000.0
2008-11-14 23:49:00,9.446,9.481,9.408,9.408,350000.0
2008-11-14 23:50:00,9.389,9.488,9.389,9.483,350000.0
2008-11-14 23:51:00,9.404,9.448,9.369,9.423,250000.0
2008-11-14 23:52:00,9.461,9.493,9.371,9.41,300000.0
2008-11-14 23:53:00,9.392,9.494,9.392,9.494,400000.0
2008-11-14 23:54:00,9.373,9.478,9.373,9.386,350000.0
2008-11-14 23:55:00,9.447,9.483,9.384,9.431,250000.0
2008-11-14 23:58:00,9.467,9.482,9.37,9.426,350000.0
2008-11-14 23:59:00,9.5,9.512,9.379,9.382,400000.0
2008-11-17 00:00:00,9.371,9.423,9.32,9.32,150000.0
2008-11-17 00:09:00,9.454,9.46,9.405,9.449,550000.0
2008-11-17 00:10:00,9.458,9.462,9.339,9.459,350000.0
2008-11-17 00:16:00,9.468,9.468,9.36,9.446,300000.0
2008-11-17 00:20:00,9.404,9.404,9.32,9.381,400000.0
2008-11-17 00:22:00,9.444,9.444,9.337,9.407,350000.0
2008-11-17 00:29:00,9.414,9.414,9.383,9.383,100000.0
2008-11-17 00:30:00,9.383,9.463,9.327,9.364,700000.0
2008-11-17 00:38:00,9.336,9.434,9.336,9.434,300000.0
2008-11-17 00:40:00,9.343,9.464,9.343,9.379,200000.0
2008-11-17 00:41:00,9.335,9.464,9.335,9.419,300000.0
2008-11-17 00:43:00,9.397,9.477,9.34,9.415,450000.0
2008-11-17 00:45:00,9.349,9.455,9.349,9.455,100000.0
2008-11-17 00:47:00,9.346,9.451,9.309,9.37,400000.0
2008-11-17 00:50:00,9.371,9.464,9.328,9.464,650000.0
2008-11-17 00:51:00,9.461,9.461,9.335,9.449,350000.0
2008-11-17 00:55:00,9.483,9.483,9.355,9.383,200000.0
2008-11-17 01:00:00,9.33,9.398,9.315,9.367,350000.0
2008-11-17 01:01:00,9.343,9.364,9.275,9.364,500000.0
2008-11-17 01:02:00,9.375,9.375,9.255,9.263,350000.0
2008-11-17 01:03:00,9.323,9.395,9.289,9.367,500000.0
2008-11-17 01:04:00,9.321,9.42,9.277,9.296,500000.0
2008-11-17 01:05:00,9.302,9.445,9.302,9.357,400000.0
2008-11-17 01:06:00,9.404,9.493,9.371,9.371,500000.0
2008-11-17 01:07:00,9.44,9.44,9.321,9.321,350000.0
2008-11-17 01:08:00,9.376,9.476,9.354,9.37,250000.0
2008-11-17 01:09:00,9.404,9.471,9.339,9.421,450000.0
2008-11-17 01:10:00,9.397,9.46,9.313,9.444,500000.0
2008-11-17 01:11:00,9.346,9.481,9.346,9.42,300000.0
2008-11-17 01:12:00,9.357,9.444,9.337,9.409,400000.0
2008-11-17 01:13:00,9.357,9.462,9.324,9.46,450000.0
2008-11-17 01:14:00,9.394,9.504,9.339,9.433,450000.0
2008-11-17 01:15:00,9.455,9.455,9.318,9.417,500000.0
2008-11-17 01:16:00,9.418,9.466,9.375,9.404,350000.0
2008-11-17 01:18:00,9.449,9.449,9.328,9.354,450000.0
2008-11-17 01:19:00,9.451,9.459,9.375,9.459,400000.0
2008-11-17 01:20:00,9.443,9.461,9.43,9.453,300000.0
2008-11-17 01:21:00,9.47,9.47,9.369,9.468,400000.0
2008-11-17 01:23:00,9.336,9.439,9.336,9.37,350000.0
2008-11-17 01:24:00,9.429,9.429,9.31,9.411,400000.0
2008-11-17 01:25:00,9.43,9.433,9.336,9.367,550000.0
2008-11-17 01:26:00,9.326,9.408,9.311,9.374,550000.0
2008-11-17 01:27:00,9.301,9.434,9.301,9.434,300000.0
2008-11-17 01:29:00,9.34,9.451,9.298,9.357,400000.0
2008-11-17 01:30:00,9.408,9.436,9.291,9.436,400000.0
2008-11-17 01:31:00,9.43,9.437,9.33,9.378,350000.0
2008-11-17 01:33:00,9.412,9.479,9.322,9.337,550000.0
2008-11-17 01:34:00,9.464,9.479,9.396,9.477,500000.0
2008-11-17 01:35:00,9.448,9.48,9.426,9.48,250000.0
2008-11-17 01:36:00,9.406,9.453,9.383,9.447,250000.0
2008-11-17 01:37:00,9.409,9.426,9.409,9.418,150000.0
2008-11-17 01:38:00,9.436,9.472,9.33,9.428,400000.0
2008-11-17 01:39:00,9.463,9.505,9.355,9.355,450000.0
2008-11-17 01:40:00,9.432,9.476,9.333,9.476,500000.0
2008-11-17 01:41:00,9.429,9.458,9.323,9.385,650000.0
2008-11-17 01:43:00,9.362,9.521,9.362,9.472,600000.0
2008-11-17 01:44:00,9.399,9.484,9.399,9.444,500000.0
2008-11-17 01:45:00,9.443,9.488,9.345,9.381,500000.0
2008-11-17 01:46:00,9.378,9.44,9.378,9.44,100000.0
2008-11-17 01:47:00,9.49,9.5,9.48,9.48,250000.0
2008-11-17 01:48:00,9.47,9.48,9.47,9.48,250000.0
2008-11-17 01:49:00,9.49,9.49,9.49,9.49,250000.0
2008-11-17 01:51:00,9.442,9.483,9.398,9.444,250000.0
2008-11-17 01:52:00,9.47,9.48,9.47,9.48,150000.0
2008-11-17 01:53:00,9.47,9.47,9.47,9.47,150000.0
2008-11-17 01:54:00,9.366,9.418,9.312,9.312,150000.0
2008-11-17 01:55:00,9.48,9.48,9.48,9.48,250000.0
2008-11-17 01:59:00,9.374,9.432,9.339,9.358,250000.0
2008-11-17 02:00:00,9.422,9.441,9.422,9.441,100000.0
2008-11-17 02:01:00,9.439,9.484,9.355,9.355,300000.0
2008-11-17 02:02:00,9.392,9.451,9.353,9.356,200000.0
2008-11-17 02:03:00,9.375,9.494,9.375,9.471,400000.0
2008-11-17 02:04:00,9.49,9.5,9.49,9.5,450000.0
2008-11-17 02:05:00,9.49,9.51,9.49,9.51,450000.0
2008-11-17 02:06:00,9.385,9.512,9.385,9.481,450000.0
2008-11-17 02:07:00,9.471,9.471,9.468,9.468,100000.0
2008-11-17 02:08:00,9.455,9.49,9.414,9.461,250000.0
2008-11-17 02:09:00,9.461,9.513,9.366,9.45,600000.0
2008-11-17 02:10:00,9.363,9.457,9.363,9.417,500000.0
2008-11-17 02:11:00,9.458,9.531,9.386,9.409,550000.0
2008-11-17 02:12:00,9.387,9.491,9.387,9.46,400000.0
2008-11-17 02:13:00,9.468,9.468,9.41,9.41,100000.0
2008-11-17 02:14:00,9.383,9.497,9.36,9.443,500000.0
2008-11-17 02:15:00,9.41,9.451,9.366,9.369,500000.0
2008-11-17 02:16:00,9.438,9.438,9.29,9.326,600000.0
2008-11-17 02:17:00,9.477,9.488,9.366,9.468,300000.0
2008-11-17 02:18:00,9.361,9.447,9.309,9.412,650000.0
2008-11-17 02:19:00,9.434,9.434,9.293,9.388,500000.0
2008-11-17 02:20:00,9.282,9.42,9.282,9.42,250000.0
2008-11-17 02:21:00,9.404,9.451,9.284,9.413,400000.0
2008-11-17 02:22:00,9.414,9.429,9.414,9.415,150000.0
2008-11-17 02:23:00,9.425,9.443,9.383,9.409,250000.0
2008-11-17 02:24:00,9.459,9.459,9.412,9.436,250000.0
2008-11-17 02:25:00,9.447,9.447,9.357,9.418,500000.0
2008-11-17 02:27:00,9.354,9.415,9.279,9.279,400000.0
2008-11-17 02:28:00,9.356,9.419,9.311,9.419,350000.0
2008-11-17 02:29:00,9.464,9.476,9.377,9.462,400000.0
2008-11-17 02:30:00,9.425,9.478,9.334,9.395,400000.0
2008-11-17 02:31:00,9.381,9.458,9.34,9.34,250000.0
2008-11-17 02:32:00,9.468,9.468,9.319,9.319,300000.0
2008-11-17 02:33:00,9.426,9.468,9.375,9.384,550000.0
2008-11-17 02:34:00,9.391,9.457,9.359,9.446,550000.0
2008-11-17 02:35:00,9.468,9.484,9.362,9.481,400000.0
2008-11-17 02:36:00,9.385,9.429,9.352,9.352,350000.0
2008-11-17 02:37:00,9.419,9.419,9.419,9.419,50000.0
2008-11-17 02:38:00,9.428,9.428,9.362,9.362,100000.0
2008-11-17 02:39:00,9.482,9.491,9.455,9.455,300000.0
2008-11-17 02:40:00,9.379,9.419,9.379,9.419,100000.0
2008-11-17 02:41:00,9.376,9.471,9.371,9.453,450000.0
2008-11-17 02:42:00,9.357,9.428,9.353,9.428,250000.0
2008-11-17 02:43:00,9.427,9.474,9.393,9.441,350000.0
2008-11-17 02:44:00,9.439,9.482,9.344,9.466,500000.0
2008-11-17 02:45:00,9.446,9.582,9.431,9.492,450000.0
2008-11-17 02:46:00,9.533,9.54,9.435,9.437,450000.0
2008-11-17 02:47:00,9.51,9.511,9.381,9.409,400000.0
2008-11-17 02:48:00,9.49,9.543,9.384,9.384,300000.0
2008-11-17 02:49:00,9.538,9.63,9.461,9.536,500000.0
2008-11-17 02:50:00,9.509,9.587,9.469,9.469,300000.0
2008-11-17 02:51:00,9.459,9.556,9.433,9.464,250000.0
2008-11-17 02:52:00,9.465,9.554,9.465,9.554,350000.0
2008-11-17 02:53:00,9.497,9.613,9.497,9.548,500000.0
2008-11-17 02:54:00,9.495,9.582,9.495,9.554,250000.0
2008-11-17 02:55:00,9.434,9.548,9.412,9.476,500000.0
2008-11-17 02:56:00,9.533,9.571,9.461,9.492,500000.0
2008-11-17 02:57:00,9.453,9.548,9.45,9.543,350000.0
2008-11-17 02:58:00,9.537,9.537,9.418,9.49,500000.0
2008-11-17 02:59:00,9.539,9.573,9.477,9.501,350000.0
2008-11-17 03:00:00,9.525,9.525,9.469,9.469,150000.0
2008-11-17 03:01:00,9.487,9.554,9.455,9.496,250000.0
2008-11-17 03:02:00,9.514,9.538,9.505,9.505,150000.0
2008-11-17 03:03:00,9.53,9.564,9.484,9.564,250000.0
2008-11-17 03:04:00,9.469,9.578,9.442,9.578,200000.0
2008-11-17 03:05:00,9.438,9.55,9.438,9.55,100000.0
2008-11-17 03:06:00,9.566,9.566,9.467,9.467,150000.0
2008-11-17 03:07:00,9.484,9.602,9.48,9.583,350000.0
2008-11-17 03:08:00,9.567,9.589,9.48,9.589,350000.0
2008-11-17 03:09:00,9.565,9.565,9.402,9.456,650000.0
2008-11-17 03:10:00,9.421,9.551,9.421,9.527,350000.0
2008-11-17 03:11:00,9.569,9.569,9.459,9.459,350000.0
2008-11-17 03:12:00,9.489,9.611,9.465,9.491,400000.0
2008-11-17 03:13:00,9.425,9.581,9.425,9.581,400000.0
2008-11-17 03:14:00,9.592,9.592,9.492,9.492,100000.0
2008-11-17 03:15:00,9.506,9.582,9.48,9.582,400000.0
2008-11-17 03:16:00,9.559,9.604,9.475,9.534,450000.0
2008-11-17 03:18:00,9.539,9.584,9.455,9.455,300000.0
2008-11-17 03:19:00,9.519,9.604,9.483,9.483,200000.0
2008-11-17 03:20:00,9.517,9.554,9.41,9.418,850000.0
2008-11-17 03:21:00,9.548,9.548,9.44,9.44,300000.0
2008-11-17 03:23:00,9.512,9.512,9.512,9.512,50000.0
2008-11-17 03:24:00,9.515,9.571,9.514,9.534,250000.0
2008-11-17 03:25:00,9.58,9.59,9.58,9.59,100000.0
2008-11-17 03:26:00,9.568,9.568,9.568,9.568,100000.0
2008-11-17 03:29:00,9.504,9.603,9.467,9.523,700000.0
2008-11-17 03:30:00,9.513,9.544,9.513,9.544,100000.0
2008-11-17 03:32:00,9.6,9.6,9.59,9.59,450000.0
2008-11-17 03:33:00,9.561,9.585,9.449,9.584,450000.0
2008-11-17 03:34:00,9.576,9.576,9.531,9.537,250000.0
2008-11-17 03:35:00,9.56,9.582,9.503,9.506,300000.0
2008-11-17 03:36:00,9.565,9.565,9.411,9.466,450000.0
2008-11-17 03:37:00,9.519,9.561,9.447,9.546,350000.0
2008-11-17 03:38:00,9.544,9.561,9.422,9.52,550000.0
2008-11-17 03:39:00,9.486,9.532,9.431,9.532,400000.0
2008-11-17 03:40:00,9.543,9.543,9.399,9.516,650000.0
2008-11-17 03:42:00,9.561,9.592,9.514,9.561,250000.0
2008-11-17 03:43:00,9.565,9.607,9.491,9.607,300000.0
2008-11-17 03:44:00,9.61,9.61,9.454,9.564,550000.0
2008-11-17 03:45:00,9.457,9.6,9.457,9.594,350000.0
2008-11-17 03:46:00,9.539,9.636,9.466,9.636,350000.0
2008-11-17 03:47:00,9.594,9.632,9.465,9.632,550000.0
2008-11-17 03:48:00,9.619,9.635,9.549,9.606,300000.0
2008-11-17 03:49:00,9.621,9.621,9.491,9.62,350000.0
2008-11-17 03:50:00,9.613,9.639,9.576,9.624,550000.0
2008-11-17 03:51:00,9.614,9.614,9.599,9.599,100000.0
2008-11-17 03:52:00,9.506,9.641,9.503,9.519,550000.0
2008-11-17 03:53:00,9.611,9.642,9.519,9.562,500000.0
2008-11-17 03:54:00,9.629,9.632,9.529,9.632,350000.0
2008-11-17 03:55:00,9.63,9.641,9.532,9.641,300000.0
2008-11-17 03:56:00,9.616,9.616,9.509,9.61,350000.0
2008-11-17 03:57:00,9.611,9.611,9.462,9.5,650000.0
2008-11-17 03:58:00,9.584,9.619,9.491,9.619,350000.0
2008-11-17 04:00:00,9.526,9.686,9.526,9.636,400000.0
2008-11-17 04:02:00,9.584,9.628,9.498,9.539,400000.0
2008-11-17 04:03:00,9.554,9.614,9.504,9.571,300000.0
2008-11-17 04:04:00,9.571,9.623,9.524,9.587,250000.0
2008-11-17 04:05:00,9.526,9.62,9.526,9.527,350000.0
2008-11-17 04:06:00,9.626,9.626,9.5,9.5,400000.0
2008-11-17 04:07:00,9.534,9.61,9.494,9.578,300000.0
2008-11-17 04:08:00,9.588,9.614,9.534,9.558,250000.0
2008-11-17 04:09:00,9.599,9.599,9.506,9.516,350000.0
2008-11-17 04:10:00,9.545,9.63,9.545,9.585,350000.0
2008-11-17 04:11:00,9.569,9.607,9.505,9.519,300000.0
2008-11-17 04:12:00,9.547,9.617,9.535,9.617,350000.0
2008-11-17 04:13:00,9.62,9.632,9.521,9.632,600000.0
2008-11-17 04:14:00,9.541,9.588,9.541,9.588,150000.0
2008-11-17 04:15:00,9.587,9.63,9.479,9.63,350000.0
2008-11-17 04:16:00,9.604,9.615,9.511,9.525,400000.0
2008-11-17 04:17:00,9.633,9.644,9.501,9.601,350000.0
2008-11-17 04:18:00,9.64,9.64,9.64,9.64,700000.0
2008-11-17 04:19:00,9.536,9.71,9.536,9.655,700000.0
2008-11-17 04:20:00,9.524,9.601,9.52,9.52,150000.0
2008-11-17 04:21:00,9.528,9.614,9.473,9.614,250000.0
2008-11-17 04:22:00,9.59,9.623,9.47,9.623,850000.0
2008-11-17 04:23:00,9.583,9.641,9.583,9.606,350000.0
2008-11-17 04:24:00,9.621,9.621,9.565,9.592,350000.0
2008-11-17 04:25:00,9.564,9.599,9.45,9.599,550000.0
2008-11-17 04:26:00,9.607,9.644,9.49,9.568,350000.0
2008-11-17 04:27:00,9.59,9.624,9.471,9.471,600000.0
2008-11-17 04:28:00,9.575,9.626,9.447,9.626,550000.0
2008-11-17 04:29:00,9.6,9.6,9.419,9.449,550000.0
2008-11-17 04:30:00,9.594,9.617,9.523,9.605,550000.0
2008-11-17 04:31:00,9.616,9.616,9.474,9.484,450000.0
2008-11-17 04:32:00,9.509,9.568,9.492,9.498,300000.0
2008-11-17 04:34:00,9.556,9.578,9.556,9.578,150000.0
2008-11-17 04:35:00,9.563,9.617,9.541,9.574,300000.0
2008-11-17 04:36:00,9.561,9.592,9.551,9.573,300000.0
2008-11-17 04:37:00,9.536,9.613,9.456,9.456,400000.0
2008-11-17 04:38:00,9.495,9.601,9.495,9.579,150000.0
2008-11-17 04:39:00,9.551,9.6,9.526,9.556,350000.0
2008-11-17 04:40:00,9.564,9.589,9.45,9.544,750000.0
2008-11-17 04:41:00,9.451,9.556,9.451,9.556,300000.0
2008-11-17 04:42:00,9.581,9.581,9.467,9.561,350000.0
2008-11-17 04:44:00,9.584,9.613,9.536,9.536,350000.0
2008-11-17 04:45:00,9.592,9.606,9.47,9.534,250000.0
2008-11-17 04:46:00,9.567,9.616,9.557,9.616,400000.0
2008-11-17 04:47:00,9.594,9.616,9.48,9.591,450000.0
2008-11-17 04:48:00,9.607,9.607,9.572,9.572,150000.0
2008-11-17 04:50:00,9.57,9.623,9.475,9.606,400000.0
2008-11-17 04:51:00,9.542,9.565,9.441,9.441,400000.0
2008-11-17 04:52:00,9.524,9.554,9.524,9.554,100000.0
2008-11-17 04:53:00,9.581,9.581,9.581,9.581,50000.0
2008-11-17 04:54:00,9.611,9.611,9.456,9.551,400000.0
2008-11-17 04:56:00,9.575,9.603,9.494,9.554,200000.0
2008-11-17 04:57:00,9.602,9.602,9.498,9.523,350000.0
2008-11-17 04:59:00,9.561,9.61,9.506,9.506,500000.0
2008-11-17 05:00:00,9.564,9.643,9.505,9.579,1100000.0
2008-11-17 05:01:00,9.53,9.616,9.53,9.53,450000.0
2008-11-17 05:02:00,9.474,9.578,9.474,9.533,250000.0
2008-11-17 05:03:00,9.522,9.585,9.522,9.57,250000.0
2008-11-17 05:04:00,9.632,9.632,9.492,9.632,650000.0
2008-11-17 05:05:00,9.55,9.659,9.509,9.573,500000.0
2008-11-17 05:07:00,9.611,9.611,9.535,9.605,350000.0
2008-11-17 05:08:00,9.593,9.632,9.554,9.589,450000.0
2008-11-17 05:10:00,9.578,9.611,9.529,9.611,250000.0
2008-11-17 05:12:00,9.496,9.637,9.496,9.631,400000.0
2008-11-17 05:18:00,9.629,9.642,9.501,9.642,500000.0
2008-11-17 05:20:00,9.568,9.585,9.568,9.585,100000.0
2008-11-17 05:24:00,9.534,9.629,9.485,9.538,450000.0
2008-11-17 05:27:00,9.581,9.582,9.529,9.575,200000.0
2008-11-17 05:28:00,9.623,9.623,9.504,9.504,100000.0
2008-11-17 05:29:00,9.549,9.625,9.489,9.537,350000.0
2008-11-17 05:30:00,9.592,9.627,9.524,9.539,450000.0
2008-11-17 05:31:00,9.628,9.628,9.544,9.627,400000.0
2008-11-17 05:32:00,9.543,9.617,9.537,9.589,350000.0
2008-11-17 05:33:00,9.617,9.617,9.597,9.597,100000.0
2008-11-17 05:34:00,9.562,9.636,9.507,9.636,250000.0
2008-11-17 05:35:00,9.646,9.646,9.646,9.646,50000.0
2008-11-17 05:36:00,9.583,9.619,9.508,9.508,450000.0
2008-11-17 05:38:00,9.555,9.618,9.555,9.615,200000.0
2008-11-17 05:40:00,9.499,9.611,9.499,9.52,300000.0
2008-11-17 05:41:00,9.566,9.566,9.492,9.492,100000.0
2008-11-17 05:42:00,9.55,9.646,9.522,9.596,400000.0
2008-11-17 05:43:00,9.538,9.629,9.523,9.523,200000.0
2008-11-17 05:44:00,9.66,9.66,9.66,9.66,200000.0
2008-11-17 05:45:00,9.58,9.648,9.573,9.648,200000.0
2008-11-17 05:46:00,9.527,9.635,9.503,9.634,550000.0
2008-11-17 05:47:00,9.616,9.616,9.6,9.6,100000.0
2008-11-17 05:48:00,9.541,9.629,9.536,9.614,400000.0
2008-11-17 05:49:00,9.631,9.68,9.557,9.573,400000.0
2008-11-17 05:50:00,9.591,9.621,9.482,9.569,550000.0
2008-11-17 05:51:00,9.65,9.66,9.65,9.66,300000.0
2008-11-17 05:52:00,9.582,9.602,9.505,9.529,300000.0
2008-11-17 05:53:00,9.641,9.641,9.5,9.585,150000.0
2008-11-17 05:54:00,9.56,9.652,9.549,9.645,400000.0
2008-11-17 05:55:00,9.586,9.663,9.546,9.577,450000.0
2008-11-17 05:56:00,9.538,9.627,9.538,9.627,100000.0
2008-11-17 05:57:00,9.599,9.63,9.528,9.579,550000.0
2008-11-17 05:58:00,9.548,9.595,9.487,9.563,350000.0
2008-11-17 05:59:00,9.671,9.671,9.585,9.627,250000.0
2008-11-17 06:00:00,9.596,9.662,9.522,9.605,500000.0
2008-11-17 06:02:00,9.619,9.619,9.548,9.584,300000.0
2008-11-17 06:03:00,9.607,9.667,9.515,9.567,550000.0
2008-11-17 06:05:00,9.534,9.558,9.534,9.558,100000.0
2008-11-17 06:06:00,9.529,9.654,9.529,9.606,300000.0
2008-11-17 06:07:00,9.612,9.612,9.478,9.502,550000.0
2008-11-17 06:08:00,9.538,9.624,9.538,9.624,100000.0
2008-11-17 06:09:00,9.61,9.676,9.543,9.626,900000.0
2008-11-17 06:10:00,9.552,9.597,9.477,9.584,550000.0
2008-11-17 06:11:00,9.521,9.606,9.482,9.482,150000.0
2008-11-17 06:12:00,9.665,9.665,9.625,9.664,300000.0
2008-11-17 06:13:00,9.541,9.639,9.527,9.602,550000.0
2008-11-17 06:14:00,9.625,9.625,9.478,9.598,550000.0
2008-11-17 06:15:00,9.52,9.556,9.52,9.556,100000.0
2008-11-17 06:16:00,9.634,9.645,9.488,9.559,400000.0
2008-11-17 06:17:00,9.609,9.643,9.501,9.542,300000.0
2008-11-17 06:18:00,9.56,9.627,9.547,9.588,250000.0
2008-11-17 06:19:00,9.626,9.649,9.568,9.568,550000.0
2008-11-17 06:20:00,9.613,9.615,9.492,9.593,500000.0
2008-11-17 06:21:00,9.633,9.633,9.461,9.504,600000.0
2008-11-17 06:23:00,9.636,9.638,9.5,9.512,350000.0
2008-11-17 06:24:00,9.534,9.657,9.534,9.645,350000.0
2008-11-17 06:25:00,9.604,9.604,9.463,9.539,250000.0
2008-11-17 06:27:00,9.572,9.58,9.428,9.58,450000.0
2008-11-17 06:28:00,9.513,9.623,9.513,9.531,550000.0
2008-11-17 06:29:00,9.446,9.616,9.446,9.527,550000.0
2008-11-17 06:30:00,9.497,9.581,9.489,9.565,300000.0
2008-11-17 06:31:00,9.443,9.538,9.416,9.472,400000.0
2008-11-17 06:32:00,9.583,9.593,9.458,9.582,550000.0
2008-11-17 06:33:00,9.485,9.58,9.462,9.512,350000.0
2008-11-17 06:34:00,9.539,9.611,9.524,9.528,400000.0
2008-11-17 06:35:00,9.504,9.572,9.435,9.542,450000.0
2008-11-17 06:36:00,9.494,9.603,9.473,9.544,450000.0
2008-11-17 06:37:00,9.445,9.57,9.435,9.474,550000.0
2008-11-17 06:38:00,9.499,9.64,9.48,9.601,550000.0
2008-11-17 06:39:00,9.444,9.582,9.431,9.582,950000.0
2008-11-17 06:40:00,9.597,9.597,9.417,9.542,450000.0
2008-11-17 06:41:00,9.529,9.606,9.504,9.525,250000.0
2008-11-17 06:42:00,9.484,9.578,9.484,9.578,150000.0
2008-11-17 06:43:00,9.579,9.624,9.518,9.542,550000.0
2008-11-17 06:44:00,9.52,9.616,9.493,9.493,350000.0
2008-11-17 06:46:00,9.507,9.603,9.483,9.571,550000.0
2008-11-17 06:47:00,9.48,9.59,9.436,9.436,550000.0
2008-11-17 06:48:00,9.54,9.568,9.42,9.42,500000.0
2008-11-17 06:49:00,9.528,9.617,9.487,9.545,800000.0
2008-11-17 06:50:00,9.449,9.561,9.424,9.473,350000.0
2008-11-17 06:51:00,9.569,9.628,9.501,9.581,400000.0
2008-11-17 06:52:00,9.535,9.59,9.468,9.59,550000.0
2008-11-17 06:53:00,9.496,9.608,9.487,9.507,550000.0
2008-11-17 06:54:00,9.489,9.54,9.419,9.54,300000.0
2008-11-17 06:55:00,9.603,9.619,9.506,9.584,550000.0
2008-11-17 06:56:00,9.518,9.604,9.483,9.485,550000.0
2008-11-17 06:57:00,9.505,9.606,9.489,9.535,550000.0
2008-11-17 06:58:00,9.555,9.623,9.468,9.494,450000.0
2008-11-17 06:59:00,9.501,9.595,9.469,9.475,650000.0
2008-11-17 07:00:00,9.576,9.576,9.458,9.52,350000.0
2008-11-17 07:01:00,9.489,9.563,9.461,9.497,450000.0
2008-11-17 07:02:00,9.427,9.547,9.427,9.524,250000.0
2008-11-17 07:03:00,9.472,9.551,9.435,9.551,250000.0
2008-11-17 07:04:00,9.564,9.564,9.489,9.489,300000.0
2008-11-17 07:05:00,9.558,9.565,9.451,9.565,250000.0
2008-11-17 07:06:00,9.446,9.567,9.446,9.464,300000.0
2008-11-17 07:07:00,9.538,9.589,9.463,9.552,500000.0
2008-11-17 07:08:00,9.461,9.53,9.43,9.479,500000.0
2008-11-17 07:09:00,9.469,9.568,9.463,9.463,400000.0
2008-11-17 07:10:00,9.576,9.576,9.405,9.525,350000.0
2008-11-17 07:11:00,9.556,9.556,9.4,9.428,350000.0
2008-11-17 07:12:00,9.473,9.58,9.43,9.462,400000.0
2008-11-17 07:13:00,9.438,9.564,9.438,9.442,400000.0
2008-11-17 07:14:00,9.472,9.568,9.472,9.499,400000.0
2008-11-17 07:15:00,9.576,9.576,9.51,9.534,200000.0
2008-11-17 07:16:00,9.579,9.579,9.428,9.563,350000.0
2008-11-17 07:17:00,9.547,9.579,9.494,9.579,350000.0
2008-11-17 07:18:00,9.545,9.588,9.461,9.574,300000.0
2008-11-17 07:19:00,9.588,9.604,9.486,9.552,550000.0
2008-11-17 07:20:00,9.527,9.528,9.414,9.528,350000.0
2008-11-17 07:21:00,9.458,9.589,9.458,9.589,250000.0
2008-11-17 07:23:00,9.485,9.542,9.485,9.493,200000.0
2008-11-17 07:30:00,9.55,9.613,9.449,9.449,500000.0
2008-11-17 07:31:00,9.558,9.61,9.471,9.471,200000.0
2008-11-17 07:32:00,9.53,9.564,9.453,9.545,450000.0
2008-11-17 07:33:00,9.558,9.596,9.487,9.487,350000.0
2008-11-17 07:34:00,9.493,9.591,9.394,9.473,450000.0
2008-11-17 07:35:00,9.583,9.583,9.399,9.44,500000.0
2008-11-17 07:36:00,9.517,9.604,9.517,9.578,300000.0
2008-11-17 07:37:00,9.541,9.582,9.411,9.411,400000.0
2008-11-17 07:38:00,9.512,9.569,9.446,9.569,250000.0
2008-11-17 07:39:00,9.505,9.552,9.413,9.534,400000.0
2008-11-17 07:40:00,9.538,9.551,9.44,9.551,350000.0
2008-11-17 07:42:00,9.541,9.578,9.454,9.486,350000.0
2008-11-17 07:43:00,9.507,9.517,9.427,9.449,400000.0
2008-11-17 07:44:00,9.504,9.504,9.427,9.429,550000.0
2008-11-17 07:45:00,9.562,9.562,9.474,9.474,350000.0
2008-11-17 07:46:00,9.54,9.557,9.428,9.483,350000.0
2008-11-17 07:47:00,9.556,9.588,9.476,9.559,350000.0
2008-11-17 07:48:00,9.489,9.617,9.478,9.524,550000.0
2008-11-17 07:49:00,9.556,9.589,9.459,9.546,550000.0
2008-11-17 07:50:00,9.53,9.53,9.419,9.468,400000.0
2008-11-17 07:51:00,9.538,9.594,9.471,9.587,450000.0
2008-11-17 07:52:00,9.527,9.595,9.462,9.498,500000.0
2008-11-17 07:53:00,9.523,9.538,9.43,9.499,500000.0
2008-11-17 07:55:00,9.525,9.569,9.454,9.553,350000.0
2008-11-17 07:56:00,9.543,9.577,9.458,9.577,550000.0
2008-11-17 07:57:00,9.422,9.468,9.389,9.409,350000.0
2008-11-17 07:58:00,9.469,9.533,9.41,9.466,500000.0
2008-11-17 08:00:00,9.437,9.543,9.437,9.494,350000.0
2008-11-17 08:01:00,9.443,9.562,9.443,9.547,350000.0
2008-11-17 08:03:00,9.496,9.555,9.44,9.451,450000.0
2008-11-17 08:04:00,9.525,9.525,9.428,9.446,350000.0
2008-11-17 08:05:00,9.477,9.532,9.453,9.461,400000.0
2008-11-17 08:06:00,9.532,9.576,9.496,9.542,400000.0
2008-11-17 08:07:00,9.566,9.571,9.46,9.538,450000.0
2008-11-17 08:08:00,9.509,9.593,9.461,9.586,400000.0
2008-11-17 08:09:00,9.554,9.561,9.438,9.483,400000.0
2008-11-17 08:10:00,9.578,9.578,9.433,9.519,400000.0
2008-11-17 08:11:00,9.545,9.546,9.44,9.497,400000.0
2008-11-17 08:12:00,9.519,9.564,9.479,9.535,400000.0
2008-11-17 08:13:00,9.472,9.594,9.472,9.524,350000.0
2008-11-17 08:14:00,9.549,9.568,9.435,9.568,400000.0
2008-11-17 08:15:00,9.535,9.58,9.457,9.457,400000.0
2008-11-17 08:17:00,9.498,9.528,9.437,9.494,400000.0
2008-11-17 08:18:00,9.601,9.604,9.463,9.554,500000.0
2008-11-17 08:19:00,9.476,9.545,9.431,9.545,400000.0
2008-11-17 08:20:00,9.443,9.548,9.397,9.548,400000.0
2008-11-17 08:21:00,9.569,9.575,9.459,9.572,400000.0
2008-11-17 08:22:00,9.485,9.566,9.443,9.566,550000.0
2008-11-17 08:23:00,9.491,9.594,9.46,9.551,350000.0
2008-11-17 08:24:00,9.492,9.564,9.487,9.487,350000.0
2008-11-17 08:25:00,9.586,9.618,9.53,9.544,400000.0
2008-11-17 08:26:00,9.583,9.63,9.543,9.543,500000.0
2008-11-17 08:27:00,9.5,9.581,9.486,9.553,400000.0
2008-11-17 08:28:00,9.507,9.547,9.458,9.522,450000.0
2008-11-17 08:29:00,9.522,9.608,9.522,9.537,400000.0
2008-11-17 08:30:00,9.505,9.659,9.505,9.6,500000.0
2008-11-17 08:31:00,9.586,9.613,9.515,9.533,450000.0
2008-11-17 08:32:00,9.491,9.58,9.467,9.58,400000.0
2008-11-17 08:33:00,9.449,9.58,9.449,9.57,450000.0
2008-11-17 08:34:00,9.56,9.599,9.467,9.599,450000.0
2008-11-17 08:35:00,9.556,9.592,9.477,9.552,550000.0
2008-11-17 08:36:00,9.475,9.531,9.475,9.475,350000.0
2008-11-17 08:37:00,9.477,9.571,9.458,9.478,350000.0
2008-11-17 08:38:00,9.591,9.591,9.591,9.591,50000.0
2008-11-17 08:39:00,9.565,9.607,9.505,9.579,250000.0
2008-11-17 08:40:00,9.586,9.586,9.454,9.564,350000.0
2008-11-17 08:41:00,9.45,9.568,9.45,9.555,500000.0
2008-11-17 08:42:00,9.559,9.588,9.459,9.554,350000.0
2008-11-17 08:43:00,9.494,9.565,9.494,9.531,350000.0
2008-11-17 08:44:00,9.59,9.623,9.465,9.521,550000.0
2008-11-17 08:45:00,9.506,9.548,9.443,9.471,350000.0
2008-11-17 08:46:00,9.523,9.588,9.507,9.522,550000.0
2008-11-17 08:47:00,9.481,9.555,9.407,9.511,550000.0
2008-11-17 08:48:00,9.566,9.578,9.465,9.511,550000.0
2008-11-17 08:49:00,9.521,9.573,9.487,9.539,500000.0
2008-11-17 08:50:00,9.516,9.62,9.483,9.483,550000.0
2008-11-17 08:51:00,9.514,9.584,9.509,9.564,450000.0
2008-11-17 08:52:00,9.555,9.571,9.496,9.569,350000.0
2008-11-17 08:53:00,9.5,9.577,9.449,9.549,400000.0
2008-11-17 08:54:00,9.567,9.567,9.411,9.467,400000.0
2008-11-17 08:55:00,9.545,9.597,9.438,9.438,450000.0
2008-11-17 08:56:00,9.505,9.624,9.499,9.499,450000.0
2008-11-17 08:57:00,9.559,9.594,9.514,9.519,350000.0
2008-11-17 08:58:00,9.538,9.576,9.479,9.51,500000.0
2008-11-17 08:59:00,9.596,9.618,9.539,9.583,400000.0
2008-11-17 09:00:00,9.588,9.625,9.507,9.562,1500000.0
2008-11-17 09:01:00,9.57,9.576,9.47,9.545,1250000.0
2008-11-17 09:02:00,9.588,9.609,9.466,9.466,350000.0
2008-11-17 09:03:00,9.557,9.632,9.526,9.599,350000.0
2008-11-17 09:04:00,9.576,9.614,9.512,9.533,450000.0
2008-11-17 09:05:00,9.592,9.63,9.487,9.599,400000.0
2008-11-17 09:06:00,9.594,9.643,9.515,9.543,450000.0
2008-11-17 09:07:00,9.564,9.596,9.523,9.548,350000.0
2008-11-17 09:08:00,9.582,9.615,9.492,9.572,550000.0
2008-11-17 09:09:00,9.601,9.641,9.523,9.641,350000.0
2008-11-17 09:10:00,9.524,9.601,9.48,9.583,450000.0
2008-11-17 09:11:00,9.597,9.626,9.531,9.586,1900000.0
2008-11-17 09:12:00,9.546,9.636,9.497,9.559,550000.0
2008-11-17 09:13:00,9.568,9.613,9.48,9.613,550000.0
2008-11-17 09:14:00,9.551,9.657,9.551,9.604,400000.0
2008-11-17 09:16:00,9.588,9.639,9.544,9.638,500000.0
2008-11-17 09:17:00,9.6,9.645,9.498,9.586,550000.0
2008-11-17 09:18:00,9.602,9.621,9.484,9.588,500000.0
2008-11-17 09:19:00,9.606,9.617,9.481,9.513,500000.0
2008-11-17 09:20:00,9.537,9.603,9.506,9.596,350000.0
2008-11-17 09:21:00,9.559,9.562,9.466,9.466,450000.0
2008-11-17 09:22:00,9.579,9.593,9.488,9.512,400000.0
2008-11-17 09:23:00,9.572,9.593,9.496,9.593,400000.0
2008-11-17 09:24:00,9.553,9.6,9.532,9.532,350000.0
2008-11-17 09:26:00,9.53,9.572,9.465,9.572,350000.0
2008-11-17 09:27:00,9.556,9.605,9.435,9.505,550000.0
2008-11-17 09:28:00,9.518,9.613,9.518,9.557,1550000.0
2008-11-17 09:29:00,9.445,9.549,9.445,9.504,400000.0
2008-11-17 09:30:00,9.548,9.623,9.484,9.517,450000.0
2008-11-17 09:31:00,9.612,9.612,9.51,9.517,350000.0
2008-11-17 09:32:00,9.503,9.628,9.482,9.521,350000.0
2008-11-17 09:33:00,9.63,9.63,9.63,9.63,1950000.0
2008-11-17 09:34:00,9.488,9.621,9.468,9.481,1950000.0
2008-11-17 09:35:00,9.611,9.611,9.466,9.498,350000.0
2008-11-17 09:36:00,9.592,9.592,9.462,9.506,550000.0
2008-11-17 09:37:00,9.567,9.589,9.478,9.558,450000.0
2008-11-17 09:38:00,9.548,9.605,9.515,9.56,550000.0
2008-11-17 09:39:00,9.55,9.625,9.496,9.496,550000.0
2008-11-17 09:40:00,9.587,9.613,9.516,9.613,500000.0
2008-11-17 09:41:00,9.532,9.592,9.482,9.482,450000.0
2008-11-17 09:42:00,9.63,9.63,9.63,9.63,550000.0
2008-11-17 09:43:00,9.553,9.611,9.455,9.585,550000.0
2008-11-17 09:45:00,9.546,9.546,9.436,9.53,350000.0
2008-11-17 09:46:00,9.602,9.619,9.507,9.507,450000.0
2008-11-17 09:47:00,9.558,9.598,9.456,9.598,400000.0
2008-11-17 09:48:00,9.545,9.571,9.451,9.496,450000.0
2008-11-17 09:49:00,9.592,9.592,9.48,9.55,400000.0
2008-11-17 09:50:00,9.524,9.621,9.489,9.5,350000.0
2008-11-17 09:51:00,9.574,9.598,9.478,9.573,400000.0
2008-11-17 09:52:00,9.566,9.619,9.467,9.57,400000.0
2008-11-17 09:54:00,9.481,9.573,9.428,9.558,750000.0
2008-11-17 09:55:00,9.538,9.621,9.523,9.621,550000.0
2008-11-17 09:56:00,9.557,9.586,9.492,9.568,450000.0
2008-11-17 09:57:00,9.547,9.627,9.504,9.592,450000.0
2008-11-17 09:58:00,9.531,9.595,9.497,9.497,400000.0
2008-11-17 09:59:00,9.471,9.606,9.471,9.539,400000.0
2008-11-17 10:00:00,9.617,9.617,9.489,9.489,350000.0
2008-11-17 10:01:00,9.466,9.556,9.432,9.556,500000.0
2008-11-17 10:02:00,9.561,9.561,9.471,9.471,400000.0
2008-11-17 10:03:00,9.543,9.602,9.471,9.491,500000.0
2008-11-17 10:04:00,9.533,9.595,9.513,9.55,550000.0
2008-11-17 10:05:00,9.518,9.575,9.486,9.502,350000.0
2008-11-17 10:06:00,9.467,9.558,9.467,9.514,500000.0
2008-11-17 10:07:00,9.571,9.571,9.484,9.558,400000.0
2008-11-17 10:08:00,9.582,9.598,9.482,9.53,550000.0
2008-11-17 10:09:00,9.501,9.587,9.47,9.517,350000.0
2008-11-17 10:10:00,9.556,9.63,9.471,9.477,650000.0
2008-11-17 10:11:00,9.586,9.586,9.47,9.573,400000.0
2008-11-17 10:12:00,9.49,9.567,9.49,9.567,100000.0
2008-11-17 10:13:00,9.465,9.542,9.441,9.514,350000.0
2008-11-17 10:14:00,9.496,9.597,9.475,9.503,550000.0
2008-11-17 10:15:00,9.513,9.611,9.466,9.53,350000.0
2008-11-17 10:16:00,9.57,9.57,9.444,9.467,550000.0
2008-11-17 10:17:00,9.589,9.589,9.463,9.463,500000.0
2008-11-17 10:18:00,9.6,9.6,9.452,9.509,550000.0
2008-11-17 10:19:00,9.622,9.633,9.534,9.629,550000.0
2008-11-17 10:20:00,9.505,9.589,9.479,9.583,350000.0
2008-11-17 10:21:00,9.555,9.585,9.474,9.558,350000.0
2008-11-17 10:22:00,9.598,9.64,9.53,9.64,500000.0
2008-11-17 10:23:00,9.628,9.628,9.488,9.625,400000.0
2008-11-17 10:24:00,9.523,9.627,9.487,9.627,500000.0
2008-11-17 10:25:00,9.586,9.599,9.483,9.507,500000.0
2008-11-17 10:26:00,9.498,9.61,9.443,9.61,350000.0
2008-11-17 10:27:00,9.584,9.63,9.519,9.526,400000.0
2008-11-17 10:28:00,9.581,9.62,9.503,9.563,600000.0
2008-11-17 10:29:00,9.595,9.624,9.499,9.566,350000.0
2008-11-17 10:30:00,9.623,9.623,9.515,9.547,400000.0
2008-11-17 10:31:00,9.624,9.624,9.469,9.547,550000.0
2008-11-17 10:32:00,9.576,9.628,9.498,9.628,650000.0
2008-11-17 10:33:00,9.528,9.626,9.5,9.5,450000.0
2008-11-17 10:34:00,9.532,9.63,9.486,9.544,450000.0
2008-11-17 10:35:00,9.57,9.589,9.486,9.536,450000.0
2008-11-17 10:36:00,9.512,9.642,9.512,9.615,550000.0
2008-11-17 10:37:00,9.48,9.583,9.457,9.582,400000.0
2008-11-17 10:38:00,9.585,9.585,9.419,9.468,550000.0
2008-11-17 10:39:00,9.491,9.594,9.471,9.594,350000.0
2008-11-17 10:40:00,9.545,9.606,9.439,9.563,550000.0
2008-11-17 10:41:00,9.587,9.595,9.447,9.496,400000.0
2008-11-17 10:42:00,9.524,9.581,9.463,9.541,400000.0
2008-11-17 10:43:00,9.541,9.581,9.465,9.581,450000.0
2008-11-17 10:44:00,9.482,9.605,9.481,9.56,350000.0
2008-11-17 10:45:00,9.503,9.552,9.489,9.521,350000.0
2008-11-17 10:46:00,9.508,9.654,9.508,9.515,600000.0
2008-11-17 10:47:00,9.589,9.589,9.487,9.497,400000.0
2008-11-17 10:48:00,9.519,9.619,9.489,9.489,550000.0
2008-11-17 10:49:00,9.475,9.588,9.475,9.544,500000.0
2008-11-17 10:50:00,9.609,9.631,9.502,9.512,450000.0
2008-11-17 10:51:00,9.526,9.626,9.504,9.626,350000.0
2008-11-17 10:52:00,9.527,9.612,9.475,9.543,550000.0
2008-11-17 10:53:00,9.606,9.615,9.509,9.615,350000.0
2008-11-17 10:54:00,9.573,9.604,9.465,9.604,400000.0
2008-11-17 10:55:00,9.554,9.655,9.504,9.54,350000.0
2008-11-17 10:56:00,9.481,9.61,9.481,9.564,450000.0
2008-11-17 10:57:00,9.577,9.626,9.542,9.542,400000.0
2008-11-17 10:58:00,9.61,9.669,9.544,9.641,450000.0
2008-11-17 10:59:00,9.644,9.653,9.52,9.568,350000.0
2008-11-17 11:00:00,9.547,9.639,9.54,9.56,400000.0
2008-11-17 11:01:00,9.471,9.601,9.471,9.573,550000.0
2008-11-17 11:02:00,9.632,9.646,9.514,9.583,350000.0
2008-11-17 11:03:00,9.529,9.644,9.529,9.557,400000.0
2008-11-17 11:04:00,9.646,9.661,9.521,9.652,500000.0
2008-11-17 11:05:00,9.603,9.633,9.536,9.613,400000.0
2008-11-17 11:06:00,9.538,9.604,9.49,9.604,400000.0
2008-11-17 11:08:00,9.538,9.697,9.538,9.602,500000.0
2008-11-17 11:09:00,9.519,9.636,9.47,9.636,500000.0
2008-11-17 11:10:00,9.526,9.652,9.526,9.609,450000.0
2008-11-17 11:11:00,9.571,9.671,9.543,9.652,400000.0
2008-11-17 11:12:00,9.579,9.675,9.553,9.553,600000.0
2008-11-17 11:13:00,9.61,9.661,9.567,9.618,500000.0
2008-11-17 11:14:00,9.632,9.632,9.495,9.528,350000.0
2008-11-17 11:15:00,9.582,9.634,9.533,9.613,400000.0
2008-11-17 11:16:00,9.643,9.671,9.526,9.601,550000.0
2008-11-17 11:17:00,9.643,9.643,9.49,9.612,700000.0
2008-11-17 11:18:00,9.603,9.633,9.49,9.527,400000.0
2008-11-17 11:19:00,9.55,9.596,9.517,9.522,450000.0
2008-11-17 11:20:00,9.62,9.626,9.553,9.626,500000.0
2008-11-17 11:21:00,9.487,9.62,9.434,9.434,450000.0
2008-11-17 11:22:00,9.516,9.566,9.443,9.561,500000.0
2008-11-17 11:23:00,9.451,9.554,9.443,9.517,400000.0
2008-11-17 11:24:00,9.466,9.526,9.459,9.459,400000.0
2008-11-17 11:25:00,9.461,9.573,9.461,9.573,350000.0
2008-11-17 11:26:00,9.49,9.566,9.452,9.469,550000.0
2008-11-17 11:27:00,9.567,9.567,9.409,9.533,450000.0
2008-11-17 11:28:00,9.447,9.564,9.445,9.564,500000.0
2008-11-17 11:29:00,9.448,9.571,9.398,9.571,600000.0
2008-11-17 11:30:00,9.505,9.568,9.476,9.488,400000.0
2008-11-17 11:31:00,9.537,9.572,9.456,9.567,550000.0
2008-11-17 11:32:00,9.596,9.605,9.51,9.57,650000.0
2008-11-17 11:33:00,9.466,9.63,9.466,9.574,550000.0
2008-11-17 11:34:00,9.547,9.626,9.499,9.583,450000.0
2008-11-17 11:35:00,9.573,9.573,9.459,9.535,400000.0
2008-11-17 11:36:00,9.481,9.59,9.47,9.48,400000.0
2008-11-17 11:37:00,9.521,9.558,9.459,9.552,450000.0
2008-11-17 11:38:00,9.47,9.606,9.47,9.494,400000.0
2008-11-17 11:39:00,9.61,9.62,9.482,9.56,550000.0
2008-11-17 11:40:00,9.571,9.606,9.503,9.503,500000.0
2008-11-17 11:41:00,9.571,9.599,9.467,9.568,400000.0
2008-11-17 11:42:00,9.574,9.626,9.471,9.557,350000.0
2008-11-17 11:43:00,9.536,9.577,9.451,9.503,550000.0
2008-11-17 11:44:00,9.532,9.57,9.443,9.536,550000.0
2008-11-17 11:45:00,9.476,9.552,9.44,9.544,350000.0
2008-11-17 11:46:00,9.522,9.559,9.442,9.49,350000.0
2008-11-17 11:47:00,9.571,9.577,9.457,9.461,400000.0
2008-11-17 11:48:00,9.526,9.59,9.47,9.477,550000.0
2008-11-17 11:49:00,9.515,9.602,9.485,9.558,400000.0
2008-11-17 11:50:00,9.582,9.583,9.469,9.469,350000.0
2008-11-17 11:51:00,9.543,9.607,9.456,9.456,450000.0
2008-11-17 11:52:00,9.476,9.569,9.476,9.569,500000.0
2008-11-17 11:53:00,9.504,9.549,9.467,9.467,500000.0
2008-11-17 11:54:00,9.46,9.627,9.46,9.566,650000.0
2008-11-17 11:55:00,9.579,9.579,9.438,9.448,400000.0
2008-11-17 11:56:00,9.48,9.561,9.458,9.501,400000.0
2008-11-17 11:57:00,9.543,9.652,9.484,9.512,550000.0
2008-11-17 11:58:00,9.564,9.564,9.456,9.547,450000.0
2008-11-17 11:59:00,9.566,9.568,9.42,9.42,550000.0
2008-11-17 12:00:00,9.497,9.582,9.455,9.566,450000.0
2008-11-17 12:01:00,9.608,9.608,9.44,9.544,500000.0
2008-11-17 12:02:00,9.553,9.557,9.431,9.469,500000.0
2008-11-17 12:03:00,9.412,9.6,9.412,9.6,450000.0
2008-11-17 12:04:00,9.427,9.502,9.41,9.446,550000.0
2008-11-17 12:05:00,9.484,9.558,9.411,9.504,450000.0
2008-11-17 12:06:00,9.521,9.584,9.443,9.474,400000.0
2008-11-17 12:07:00,9.431,9.563,9.431,9.441,350000.0
2008-11-17 12:08:00,9.502,9.502,9.392,9.408,500000.0
2008-11-17 12:09:00,9.449,9.557,9.416,9.557,550000.0
2008-11-17 12:10:00,9.556,9.556,9.483,9.527,350000.0
2008-11-17 12:11:00,9.419,9.489,9.403,9.431,350000.0
2008-11-17 12:12:00,9.415,9.615,9.415,9.535,550000.0
2008-11-17 12:13:00,9.556,9.556,9.407,9.53,350000.0
2008-11-17 12:14:00,9.477,9.553,9.43,9.449,450000.0
2008-11-17 12:15:00,9.538,9.561,9.454,9.525,350000.0
2008-11-17 12:16:00,9.48,9.515,9.402,9.515,500000.0
2008-11-17 12:17:00,9.533,9.555,9.416,9.452,400000.0
2008-11-17 12:18:00,9.43,9.552,9.418,9.5,350000.0
2008-11-17 12:19:00,9.485,9.504,9.413,9.413,550000.0
2008-11-17 12:20:00,9.518,9.521,9.451,9.458,350000.0
2008-11-17 12:21:00,9.477,9.564,9.477,9.483,450000.0
2008-11-17 12:22:00,9.516,9.516,9.36,9.466,450000.0
2008-11-17 12:23:00,9.547,9.547,9.419,9.487,550000.0
2008-11-17 12:24:00,9.467,9.567,9.434,9.519,500000.0
2008-11-17 12:25:00,9.532,9.56,9.46,9.46,450000.0
2008-11-17 12:26:00,9.482,9.507,9.424,9.45,350000.0
2008-11-17 12:27:00,9.487,9.605,9.418,9.556,500000.0
2008-11-17 12:28:00,9.421,9.517,9.416,9.416,350000.0
2008-11-17 12:29:00,9.483,9.558,9.431,9.475,400000.0
2008-11-17 12:30:00,9.434,9.52,9.407,9.52,400000.0
2008-11-17 12:31:00,9.488,9.51,9.452,9.51,350000.0
2008-11-17 12:32:00,9.41,9.567,9.41,9.509,450000.0
2008-11-17 12:33:00,9.415,9.534,9.415,9.469,450000.0
2008-11-17 12:34:00,9.443,9.533,9.372,9.502,350000.0
2008-11-17 12:35:00,9.433,9.524,9.413,9.456,600000.0
2008-11-17 12:36:00,9.533,9.561,9.445,9.518,550000.0
2008-11-17 12:37:00,9.548,9.564,9.459,9.519,400000.0
2008-11-17 12:38:00,9.422,9.552,9.422,9.552,400000.0
2008-11-17 12:39:00,9.441,9.512,9.41,9.43,550000.0
2008-11-17 12:40:00,9.384,9.547,9.384,9.444,450000.0
2008-11-17 12:41:00,9.501,9.513,9.375,9.478,450000.0
2008-11-17 12:42:00,9.493,9.527,9.389,9.389,500000.0
2008-11-17 12:43:00,9.495,9.495,9.337,9.337,350000.0
2008-11-17 12:44:00,9.398,9.489,9.36,9.406,350000.0
2008-11-17 12:45:00,9.363,9.489,9.347,9.382,400000.0
2008-11-17 12:46:00,9.366,9.487,9.366,9.421,400000.0
2008-11-17 12:47:00,9.499,9.499,9.366,9.411,350000.0
2008-11-17 12:48:00,9.46,9.498,9.39,9.46,500000.0
2008-11-17 12:49:00,9.422,9.519,9.374,9.426,400000.0
2008-11-17 12:50:00,9.396,9.486,9.348,9.483,450000.0
2008-11-17 12:51:00,9.437,9.507,9.36,9.36,450000.0
2008-11-17 12:52:00,9.457,9.557,9.427,9.443,350000.0
2008-11-17 12:53:00,9.442,9.549,9.422,9.549,400000.0
2008-11-17 12:54:00,9.467,9.539,9.403,9.506,400000.0
2008-11-17 12:55:00,9.5,9.538,9.406,9.467,400000.0
2008-11-17 12:56:00,9.537,9.543,9.416,9.513,450000.0
2008-11-17 12:57:00,9.501,9.568,9.457,9.513,400000.0
2008-11-17 12:58:00,9.434,9.544,9.408,9.544,400000.0
2008-11-17 12:59:00,9.428,9.535,9.428,9.455,350000.0
2008-11-17 13:00:00,9.413,9.544,9.413,9.464,550000.0
2008-11-17 13:01:00,9.509,9.509,9.395,9.498,400000.0
2008-11-17 13:02:00,9.453,9.598,9.453,9.546,350000.0
2008-11-17 13:03:00,9.531,9.531,9.414,9.516,350000.0
2008-11-17 13:04:00,9.459,9.482,9.379,9.478,450000.0
2008-11-17 13:05:00,9.486,9.571,9.414,9.532,400000.0
2008-11-17 13:06:00,9.534,9.545,9.417,9.479,450000.0
2008-11-17 13:07:00,9.468,9.546,9.446,9.546,450000.0
2008-11-17 13:08:00,9.498,9.553,9.427,9.543,350000.0
2008-11-17 13:09:00,9.537,9.588,9.457,9.459,400000.0
2008-11-17 13:10:00,9.385,9.538,9.352,9.538,500000.0
2008-11-17 13:11:00,9.547,9.563,9.46,9.518,400000.0
2008-11-17 13:12:00,9.552,9.559,9.439,9.529,350000.0
2008-11-17 13:13:00,9.486,9.579,9.439,9.561,550000.0
2008-11-17 13:14:00,9.429,9.542,9.429,9.5,400000.0
2008-11-17 13:15:00,9.512,9.512,9.388,9.427,450000.0
2008-11-17 13:16:00,9.575,9.59,9.455,9.528,500000.0
2008-11-17 13:17:00,9.461,9.584,9.414,9.495,450000.0
2008-11-17 13:18:00,9.533,9.533,9.442,9.483,350000.0
2008-11-17 13:19:00,9.563,9.591,9.458,9.488,700000.0
2008-11-17 13:20:00,9.524,9.619,9.449,9.46,800000.0
2008-11-17 13:21:00,9.481,9.524,9.44,9.516,400000.0
2008-11-17 13:22:00,9.401,9.53,9.401,9.418,550000.0
2008-11-17 13:23:00,9.524,9.549,9.431,9.458,450000.0
2008-11-17 13:24:00,9.464,9.534,9.455,9.534,350000.0
2008-11-17 13:25:00,9.449,9.554,9.417,9.514,450000.0
2008-11-17 13:26:00,9.523,9.523,9.418,9.46,400000.0
2008-11-17 13:27:00,9.386,9.5,9.367,9.378,500000.0
2008-11-17 13:28:00,9.528,9.528,9.418,9.418,400000.0
2008-11-17 13:29:00,9.501,9.504,9.377,9.472,400000.0
2008-11-17 13:30:00,9.425,9.531,9.425,9.513,450000.0
2008-11-17 13:31:00,9.493,9.553,9.414,9.499,550000.0
2008-11-17 13:32:00,9.488,9.488,9.427,9.441,400000.0
2008-11-17 13:33:00,9.447,9.533,9.393,9.442,350000.0
2008-11-17 13:34:00,9.406,9.559,9.406,9.524,700000.0
2008-11-17 13:35:00,9.443,9.516,9.417,9.435,550000.0
2008-11-17 13:36:00,9.423,9.53,9.423,9.511,650000.0
2008-11-17 13:38:00,9.388,9.518,9.388,9.508,350000.0
2008-11-17 13:39:00,9.42,9.535,9.42,9.44,600000.0
2008-11-17 13:40:00,9.514,9.533,9.399,9.48,500000.0
2008-11-17 13:41:00,9.411,9.504,9.393,9.421,400000.0
2008-11-17 13:42:00,9.438,9.499,9.401,9.404,350000.0
2008-11-17 13:43:00,9.527,9.555,9.414,9.452,750000.0
2008-11-17 13:44:00,9.427,9.567,9.427,9.436,450000.0
2008-11-17 13:45:00,9.435,9.532,9.4,9.501,350000.0
2008-11-17 13:46:00,9.502,9.575,9.466,9.533,350000.0
2008-11-17 13:47:00,9.536,9.536,9.429,9.481,400000.0
2008-11-17 13:48:00,9.512,9.515,9.436,9.515,350000.0
2008-11-17 13:49:00,9.442,9.529,9.427,9.427,350000.0
2008-11-17 13:50:00,9.435,9.519,9.388,9.398,550000.0
2008-11-17 13:51:00,9.423,9.515,9.397,9.397,350000.0
2008-11-17 13:52:00,9.5,9.515,9.425,9.425,400000.0
2008-11-17 13:53:00,9.515,9.515,9.389,9.467,400000.0
2008-11-17 13:54:00,9.465,9.53,9.373,9.5,400000.0
2008-11-17 13:55:00,9.51,9.51,9.385,9.504,350000.0
2008-11-17 13:56:00,9.464,9.539,9.396,9.511,400000.0
2008-11-17 13:57:00,9.524,9.554,9.426,9.474,400000.0
2008-11-17 13:58:00,9.501,9.524,9.409,9.45,550000.0
2008-11-17 13:59:00,9.511,9.511,9.404,9.499,350000.0
2008-11-17 14:00:00,9.401,9.505,9.351,9.459,450000.0
2008-11-17 14:01:00,9.492,9.492,9.382,9.477,400000.0
2008-11-17 14:02:00,9.479,9.479,9.361,9.446,350000.0
2008-11-17 14:03:00,9.386,9.485,9.386,9.466,350000.0
2008-11-17 14:04:00,9.434,9.469,9.333,9.444,450000.0
2008-11-17 14:05:00,9.485,9.51,9.35,9.51,400000.0
2008-11-17 14:06:00,9.431,9.506,9.392,9.392,450000.0
2008-11-17 14:07:00,9.473,9.473,9.332,9.456,350000.0
2008-11-17 14:08:00,9.353,9.461,9.32,9.42,400000.0
2008-11-17 14:09:00,9.435,9.468,9.338,9.338,400000.0
2008-11-17 14:10:00,9.35,9.447,9.303,9.42,400000.0
2008-11-17 14:11:00,9.443,9.443,9.292,9.338,500000.0
2008-11-17 14:12:00,9.312,9.372,9.312,9.359,350000.0
2008-11-17 14:13:00,9.362,9.478,9.36,9.385,450000.0
2008-11-17 14:14:00,9.358,9.435,9.355,9.371,350000.0
2008-11-17 14:15:00,9.416,9.447,9.34,9.384,350000.0
2008-11-17 14:16:00,9.464,9.464,9.464,9.464,50000.0
2008-11-17 14:17:00,9.398,9.491,9.371,9.43,400000.0
2008-11-17 14:18:00,9.4,9.441,9.359,9.404,400000.0
2008-11-17 14:19:00,9.408,9.412,9.258,9.273,700000.0
2008-11-17 14:20:00,9.435,9.465,9.348,9.426,500000.0
2008-11-17 14:21:00,9.464,9.464,9.342,9.387,400000.0
2008-11-17 14:22:00,9.442,9.45,9.352,9.45,400000.0
2008-11-17 14:23:00,9.433,9.476,9.336,9.408,450000.0
2008-11-17 14:24:00,9.457,9.474,9.379,9.439,400000.0
2008-11-17 14:25:00,9.347,9.456,9.311,9.311,350000.0
2008-11-17 14:26:00,9.48,9.482,9.364,9.463,500000.0
2008-11-17 14:27:00,9.409,9.419,9.322,9.355,400000.0
2008-11-17 14:28:00,9.435,9.477,9.301,9.365,450000.0
2008-11-17 14:29:00,9.353,9.448,9.353,9.364,550000.0
2008-11-17 14:30:00,9.429,9.464,9.284,9.284,350000.0
2008-11-17 14:31:00,9.438,9.438,9.284,9.372,400000.0
2008-11-17 14:32:00,9.329,9.446,9.329,9.419,550000.0
2008-11-17 14:33:00,9.424,9.5,9.372,9.372,650000.0
2008-11-17 14:34:00,9.47,9.47,9.363,9.425,350000.0
2008-11-17 14:36:00,9.467,9.467,9.351,9.416,400000.0
2008-11-17 14:38:00,9.478,9.486,9.356,9.382,500000.0
2008-11-17 14:39:00,9.393,9.46,9.349,9.383,500000.0
2008-11-17 14:40:00,9.358,9.471,9.354,9.471,400000.0
2008-11-17 14:41:00,9.432,9.467,9.382,9.456,350000.0
2008-11-17 14:42:00,9.421,9.423,9.336,9.346,500000.0
2008-11-17 14:43:00,9.414,9.44,9.291,9.44,350000.0
2008-11-17 14:44:00,9.328,9.486,9.328,9.405,350000.0
2008-11-17 14:45:00,9.418,9.427,9.353,9.383,400000.0
2008-11-17 14:46:00,9.458,9.458,9.336,9.39,450000.0
2008-11-17 14:47:00,9.439,9.452,9.342,9.451,550000.0
2008-11-17 14:48:00,9.448,9.468,9.387,9.387,400000.0
2008-11-17 14:49:00,9.44,9.478,9.365,9.401,400000.0
2008-11-17 14:50:00,9.49,9.49,9.373,9.45,500000.0
2008-11-17 14:51:00,9.434,9.457,9.347,9.365,400000.0
2008-11-17 14:52:00,9.396,9.462,9.363,9.363,500000.0
2008-11-17 14:53:00,9.411,9.469,9.337,9.469,450000.0
2008-11-17 14:54:00,9.449,9.455,9.318,9.338,550000.0
2008-11-17 14:55:00,9.472,9.481,9.37,9.454,400000.0
2008-11-17 14:56:00,9.457,9.457,9.406,9.43,300000.0
2008-11-17 14:57:00,9.369,9.467,9.336,9.369,400000.0
2008-11-17 14:58:00,9.42,9.458,9.294,9.406,450000.0
2008-11-17 14:59:00,9.466,9.467,9.382,9.451,350000.0
2008-11-17 15:00:00,9.384,9.489,9.376,9.456,350000.0
2008-11-17 15:01:00,9.451,9.457,9.343,9.428,450000.0
2008-11-17 15:02:00,9.415,9.438,9.303,9.438,400000.0
2008-11-17 15:03:00,9.387,9.444,9.354,9.354,500000.0
2008-11-17 15:04:00,9.381,9.422,9.29,9.339,350000.0
2008-11-17 15:05:00,9.337,9.454,9.299,9.354,550000.0
2008-11-17 15:06:00,9.392,9.392,9.283,9.3,500000.0
2008-11-17 15:07:00,9.401,9.471,9.359,9.369,500000.0
2008-11-17 15:08:00,9.311,9.409,9.305,9.346,350000.0
2008-11-17 15:09:00,9.333,9.453,9.315,9.372,450000.0
2008-11-17 15:10:00,9.325,9.418,9.284,9.331,500000.0
2008-11-17 15:11:00,9.379,9.438,9.314,9.314,400000.0
2008-11-17 15:12:00,9.414,9.432,9.306,9.326,500000.0
2008-11-17 15:13:00,9.333,9.384,9.333,9.371,350000.0
2008-11-17 15:14:00,9.401,9.401,9.278,9.347,400000.0
2008-11-17 15:15:00,9.293,9.423,9.277,9.298,500000.0
2008-11-17 15:16:00,9.367,9.391,9.295,9.355,500000.0
2008-11-17 15:17:00,9.318,9.36,9.253,9.259,550000.0
2008-11-17 15:18:00,9.301,9.357,9.236,9.357,400000.0
2008-11-17 15:19:00,9.28,9.35,9.218,9.344,350000.0
2008-11-17 15:20:00,9.216,9.318,9.192,9.192,550000.0
2008-11-17 15:21:00,9.217,9.333,9.217,9.235,350000.0
2008-11-17 15:22:00,9.333,9.355,9.282,9.343,400000.0
2008-11-17 15:23:00,9.316,9.316,9.241,9.304,350000.0
2008-11-17 15:24:00,9.28,9.327,9.174,9.286,500000.0
2008-11-17 15:25:00,9.259,9.314,9.15,9.15,350000.0
2008-11-17 15:26:00,9.255,9.331,9.2,9.2,550000.0
2008-11-17 15:27:00,9.278,9.283,9.179,9.233,400000.0
2008-11-17 15:28:00,9.279,9.312,9.178,9.178,450000.0
2008-11-17 15:29:00,9.255,9.292,9.137,9.202,500000.0
2008-11-17 15:30:00,9.194,9.302,9.194,9.218,350000.0
2008-11-17 15:31:00,9.176,9.288,9.17,9.17,550000.0
2008-11-17 15:32:00,9.277,9.3,9.194,9.275,350000.0
2008-11-17 15:33:00,9.21,9.298,9.153,9.298,400000.0
2008-11-17 15:34:00,9.157,9.267,9.157,9.258,350000.0
2008-11-17 15:35:00,9.241,9.262,9.119,9.234,600000.0
2008-11-17 15:36:00,9.176,9.258,9.168,9.178,400000.0
2008-11-17 15:37:00,9.24,9.276,9.151,9.22,550000.0
2008-11-17 15:38:00,9.233,9.258,9.15,9.258,350000.0
2008-11-17 15:39:00,9.182,9.315,9.182,9.193,550000.0
2008-11-17 15:40:00,9.196,9.266,9.142,9.142,500000.0
2008-11-17 15:41:00,9.263,9.272,9.168,9.224,450000.0
2008-11-17 15:42:00,9.207,9.272,9.12,9.152,400000.0
2008-11-17 15:43:00,9.137,9.247,9.137,9.151,350000.0
2008-11-17 15:44:00,9.137,9.261,9.137,9.213,450000.0
2008-11-17 15:45:00,9.253,9.253,9.119,9.183,350000.0
2008-11-17 15:46:00,9.251,9.251,9.175,9.233,350000.0
2008-11-17 15:47:00,9.165,9.278,9.147,9.147,350000.0
2008-11-17 15:48:00,9.185,9.258,9.151,9.174,550000.0
2008-11-17 15:49:00,9.218,9.271,9.175,9.25,400000.0
2008-11-17 15:50:00,9.231,9.25,9.15,9.15,500000.0
2008-11-17 15:51:00,9.27,9.27,9.137,9.257,450000.0
2008-11-17 15:52:00,9.247,9.273,9.132,9.193,450000.0
2008-11-17 15:53:00,9.195,9.285,9.175,9.175,450000.0
2008-11-17 15:54:00,9.188,9.304,9.188,9.289,350000.0
2008-11-17 15:55:00,9.208,9.231,9.13,9.18,400000.0
2008-11-17 15:56:00,9.246,9.31,9.176,9.192,550000.0
2008-11-17 15:57:00,9.242,9.289,9.218,9.289,350000.0
2008-11-17 15:58:00,9.213,9.329,9.184,9.258,750000.0
2008-11-17 15:59:00,9.33,9.349,9.238,9.295,550000.0
2008-11-17 16:00:00,9.179,9.295,9.179,9.206,350000.0
2008-11-17 16:01:00,9.321,9.321,9.196,9.21,350000.0
2008-11-17 16:02:00,9.319,9.319,9.154,9.229,550000.0
2008-11-17 16:03:00,9.198,9.31,9.169,9.26,500000.0
2008-11-17 16:04:00,9.304,9.329,9.184,9.265,350000.0
2008-11-17 16:05:00,9.24,9.305,9.153,9.305,400000.0
2008-11-17 16:06:00,9.316,9.324,9.198,9.277,500000.0
2008-11-17 16:07:00,9.271,9.3,9.152,9.152,500000.0
2008-11-17 16:08:00,9.259,9.323,9.193,9.204,550000.0
2008-11-17 16:09:00,9.283,9.283,9.156,9.249,350000.0
2008-11-17 16:10:00,9.269,9.321,9.205,9.289,350000.0
2008-11-17 16:11:00,9.281,9.301,9.209,9.276,400000.0
2008-11-17 16:12:00,9.272,9.33,9.2,9.316,400000.0
2008-11-17 16:13:00,9.261,9.364,9.243,9.315,400000.0
2008-11-17 16:14:00,9.259,9.356,9.227,9.356,400000.0
2008-11-17 16:15:00,9.273,9.345,9.188,9.188,500000.0
2008-11-17 16:16:00,9.284,9.351,9.211,9.297,450000.0
2008-11-17 16:17:00,9.243,9.386,9.243,9.332,500000.0
2008-11-17 16:18:00,9.341,9.38,9.256,9.273,350000.0
2008-11-17 16:19:00,9.27,9.373,9.27,9.29,550000.0
2008-11-17 16:20:00,9.221,9.366,9.221,9.31,400000.0
2008-11-17 16:21:00,9.245,9.432,9.245,9.259,500000.0
2008-11-17 16:22:00,9.333,9.376,9.275,9.318,350000.0
2008-11-17 16:23:00,9.249,9.418,9.237,9.343,550000.0
2008-11-17 16:24:00,9.306,9.384,9.255,9.255,350000.0
2008-11-17 16:25:00,9.382,9.382,9.254,9.323,450000.0
2008-11-17 16:26:00,9.27,9.328,9.261,9.261,500000.0
2008-11-17 16:27:00,9.274,9.378,9.244,9.244,400000.0
2008-11-17 16:28:00,9.255,9.378,9.211,9.25,450000.0
2008-11-17 16:29:00,9.246,9.328,9.218,9.218,450000.0
2008-11-17 16:30:00,9.319,9.358,9.253,9.275,500000.0
2008-11-17 16:31:00,9.296,9.299,9.184,9.22,350000.0
2008-11-17 16:32:00,9.338,9.338,9.234,9.234,500000.0
2008-11-17 16:33:00,9.343,9.343,9.188,9.236,400000.0
2008-11-17 16:34:00,9.309,9.309,9.186,9.206,400000.0
2008-11-17 16:35:00,9.202,9.3,9.201,9.201,450000.0
2008-11-17 16:36:00,9.202,9.317,9.201,9.269,500000.0
2008-11-17 16:37:00,9.229,9.352,9.229,9.283,350000.0
2008-11-17 16:38:00,9.349,9.349,9.23,9.243,550000.0
2008-11-17 16:39:00,9.323,9.339,9.215,9.216,400000.0
2008-11-17 16:40:00,9.339,9.366,9.225,9.249,550000.0
2008-11-17 16:41:00,9.299,9.305,9.192,9.212,550000.0
2008-11-17 16:42:00,9.3,9.329,9.202,9.202,500000.0
2008-11-17 16:43:00,9.21,9.344,9.21,9.236,350000.0
2008-11-17 16:44:00,9.2,9.314,9.2,9.215,350000.0
2008-11-17 16:45:00,9.245,9.32,9.147,9.191,550000.0
2008-11-17 16:46:00,9.34,9.364,9.213,9.35,500000.0
2008-11-17 16:47:00,9.276,9.281,9.202,9.233,450000.0
2008-11-17 16:48:00,9.302,9.34,9.21,9.295,350000.0
2008-11-17 16:49:00,9.208,9.358,9.208,9.258,400000.0
2008-11-17 16:50:00,9.329,9.336,9.228,9.336,500000.0
2008-11-17 16:51:00,9.269,9.335,9.248,9.303,400000.0
2008-11-17 16:52:00,9.26,9.387,9.239,9.273,450000.0
2008-11-17 16:53:00,9.274,9.342,9.213,9.276,550000.0
2008-11-17 16:54:00,9.242,9.366,9.232,9.366,550000.0
2008-11-17 16:55:00,9.305,9.32,9.214,9.32,600000.0
2008-11-17 16:56:00,9.365,9.381,9.261,9.282,550000.0
2008-11-17 16:57:00,9.314,9.386,9.23,9.278,350000.0
2008-11-17 16:58:00,9.35,9.373,9.24,9.269,550000.0
2008-11-17 16:59:00,9.289,9.421,9.283,9.325,350000.0
2008-11-17 17:00:00,9.228,9.369,9.228,9.354,450000.0
2008-11-17 17:01:00,9.37,9.378,9.267,9.369,350000.0
2008-11-17 17:02:00,9.318,9.353,9.221,9.251,350000.0
2008-11-17 17:03:00,9.357,9.357,9.283,9.294,450000.0
2008-11-17 17:04:00,9.278,9.355,9.278,9.318,400000.0
2008-11-17 17:05:00,9.239,9.297,9.224,9.297,550000.0
2008-11-17 17:06:00,9.256,9.335,9.236,9.236,350000.0
2008-11-17 17:07:00,9.345,9.349,9.207,9.349,350000.0
2008-11-17 17:08:00,9.313,9.355,9.274,9.347,550000.0
2008-11-17 17:09:00,9.267,9.375,9.267,9.356,450000.0
2008-11-17 17:10:00,9.39,9.39,9.229,9.325,500000.0
2008-11-17 17:11:00,9.336,9.341,9.247,9.34,450000.0
2008-11-17 17:12:00,9.371,9.371,9.244,9.335,450000.0
2008-11-17 17:13:00,9.276,9.368,9.246,9.262,550000.0
2008-11-17 17:14:00,9.371,9.398,9.267,9.267,350000.0
2008-11-17 17:15:00,9.347,9.357,9.235,9.235,550000.0
2008-11-17 17:16:00,9.336,9.355,9.22,9.333,550000.0
2008-11-17 17:17:00,9.308,9.36,9.234,9.289,550000.0
2008-11-17 17:18:00,9.341,9.384,9.254,9.384,350000.0
2008-11-17 17:19:00,9.269,9.339,9.205,9.249,400000.0
2008-11-17 17:20:00,9.262,9.328,9.226,9.328,550000.0
2008-11-17 17:21:00,9.237,9.351,9.211,9.211,400000.0
2008-11-17 17:22:00,9.304,9.373,9.24,9.313,550000.0
2008-11-17 17:23:00,9.352,9.352,9.178,9.208,450000.0
2008-11-17 17:24:00,9.35,9.35,9.227,9.314,350000.0
2008-11-17 17:25:00,9.281,9.389,9.244,9.348,700000.0
2008-11-17 17:26:00,9.302,9.307,9.192,9.307,550000.0
2008-11-17 17:27:00,9.243,9.358,9.215,9.358,400000.0
2008-11-17 17:28:00,9.331,9.367,9.248,9.258,450000.0
2008-11-17 17:29:00,9.268,9.335,9.268,9.282,350000.0
2008-11-17 17:30:00,9.34,9.358,9.238,9.31,500000.0
2008-11-17 17:31:00,9.227,9.365,9.227,9.276,500000.0
2008-11-17 17:32:00,9.326,9.366,9.252,9.34,450000.0
2008-11-17 17:33:00,9.255,9.367,9.255,9.321,350000.0
2008-11-17 17:34:00,9.383,9.383,9.265,9.355,550000.0
2008-11-17 17:35:00,9.333,9.344,9.213,9.213,550000.0
2008-11-17 17:36:00,9.245,9.359,9.245,9.345,550000.0
2008-11-17 17:37:00,9.334,9.341,9.248,9.33,400000.0
2008-11-17 17:38:00,9.362,9.362,9.215,9.312,500000.0
2008-11-17 17:39:00,9.261,9.284,9.217,9.277,550000.0
2008-11-17 17:40:00,9.359,9.391,9.235,9.382,450000.0
2008-11-17 17:41:00,9.308,9.355,9.226,9.282,550000.0
2008-11-17 17:42:00,9.272,9.402,9.272,9.302,350000.0
2008-11-17 17:43:00,9.355,9.355,9.191,9.352,500000.0
2008-11-17 17:44:00,9.381,9.393,9.253,9.269,500000.0
2008-11-17 17:45:00,9.376,9.376,9.306,9.308,400000.0
2008-11-17 17:46:00,9.366,9.366,9.233,9.285,750000.0
2008-11-17 17:47:00,9.361,9.361,9.213,9.271,500000.0
2008-11-17 17:48:00,9.281,9.31,9.226,9.273,400000.0
2008-11-17 17:49:00,9.355,9.412,9.28,9.283,600000.0
2008-11-17 17:50:00,9.355,9.373,9.255,9.285,600000.0
2008-11-17 17:51:00,9.273,9.369,9.224,9.369,500000.0
2008-11-17 17:52:00,9.369,9.369,9.238,9.295,350000.0
2008-11-17 17:53:00,9.278,9.382,9.232,9.232,700000.0
2008-11-17 17:54:00,9.334,9.357,9.242,9.276,450000.0
2008-11-17 17:55:00,9.243,9.324,9.213,9.217,350000.0
2008-11-17 17:56:00,9.327,9.366,9.262,9.262,300000.0
2008-11-17 17:57:00,9.327,9.368,9.246,9.357,400000.0
2008-11-17 17:58:00,9.24,9.362,9.24,9.361,350000.0
2008-11-17 17:59:00,9.3,9.339,9.212,9.25,600000.0
2008-11-17 18:00:00,9.288,9.365,9.248,9.365,650000.0
2008-11-17 18:01:00,9.301,9.361,9.242,9.34,350000.0
2008-11-17 18:02:00,9.371,9.434,9.29,9.316,750000.0
2008-11-17 18:03:00,9.241,9.379,9.241,9.256,550000.0
2008-11-17 18:04:00,9.286,9.384,9.253,9.304,350000.0
2008-11-17 18:05:00,9.308,9.359,9.239,9.329,450000.0
2008-11-17 18:06:00,9.391,9.391,9.255,9.385,400000.0
2008-11-17 18:07:00,9.372,9.372,9.206,9.238,350000.0
2008-11-17 18:08:00,9.386,9.386,9.249,9.321,550000.0
2008-11-17 18:09:00,9.394,9.394,9.277,9.349,450000.0
2008-11-17 18:10:00,9.302,9.386,9.302,9.376,350000.0
2008-11-17 18:11:00,9.353,9.406,9.267,9.358,650000.0
2008-11-17 18:12:00,9.291,9.355,9.25,9.306,400000.0
2008-11-17 18:13:00,9.384,9.384,9.276,9.333,350000.0
2008-11-17 18:14:00,9.367,9.394,9.258,9.379,650000.0
2008-11-17 18:15:00,9.363,9.389,9.311,9.374,600000.0
2008-11-17 18:16:00,9.374,9.401,9.3,9.354,500000.0
2008-11-17 18:17:00,9.282,9.384,9.275,9.289,350000.0
2008-11-17 18:18:00,9.402,9.402,9.281,9.36,350000.0
2008-11-17 18:19:00,9.267,9.389,9.267,9.344,400000.0
2008-11-17 18:20:00,9.359,9.37,9.245,9.359,400000.0
2008-11-17 18:21:00,9.372,9.393,9.312,9.393,400000.0
2008-11-17 18:22:00,9.386,9.414,9.285,9.394,450000.0
2008-11-17 18:23:00,9.352,9.352,9.223,9.223,400000.0
2008-11-17 18:24:00,9.342,9.381,9.256,9.256,550000.0
2008-11-17 18:25:00,9.235,9.37,9.235,9.289,350000.0
2008-11-17 18:26:00,9.336,9.349,9.257,9.319,400000.0
2008-11-17 18:27:00,9.302,9.349,9.266,9.266,350000.0
2008-11-17 18:28:00,9.231,9.366,9.231,9.257,450000.0
2008-11-17 18:29:00,9.25,9.338,9.224,9.247,700000.0
2008-11-17 18:30:00,9.328,9.328,9.2,9.324,400000.0
2008-11-17 18:31:00,9.349,9.355,9.27,9.32,450000.0
2008-11-17 18:32:00,9.332,9.332,9.235,9.276,350000.0
2008-11-17 18:33:00,9.362,9.362,9.227,9.306,350000.0
2008-11-17 18:34:00,9.357,9.412,9.275,9.275,550000.0
2008-11-17 18:35:00,9.393,9.393,9.255,9.352,550000.0
2008-11-17 18:36:00,9.299,9.369,9.255,9.344,600000.0
2008-11-17 18:37:00,9.341,9.387,9.261,9.367,600000.0
2008-11-17 18:38:00,9.352,9.366,9.254,9.366,400000.0
2008-11-17 18:39:00,9.338,9.405,9.295,9.295,500000.0
2008-11-17 18:40:00,9.379,9.379,9.28,9.37,350000.0
2008-11-17 18:41:00,9.273,9.394,9.244,9.275,400000.0
2008-11-17 18:42:00,9.38,9.38,9.232,9.266,400000.0
2008-11-17 18:43:00,9.269,9.387,9.269,9.387,450000.0
2008-11-17 18:44:00,9.261,9.362,9.233,9.341,400000.0
2008-11-17 18:45:00,9.37,9.37,9.242,9.303,350000.0
2008-11-17 18:46:00,9.347,9.397,9.274,9.375,400000.0
2008-11-17 18:47:00,9.411,9.411,9.271,9.379,450000.0
2008-11-17 18:48:00,9.412,9.412,9.27,9.381,500000.0
2008-11-17 18:49:00,9.353,9.398,9.257,9.355,450000.0
2008-11-17 18:50:00,9.383,9.4,9.249,9.377,950000.0
2008-11-17 18:51:00,9.418,9.439,9.319,9.439,550000.0
2008-11-17 18:52:00,9.323,9.39,9.319,9.39,350000.0
2008-11-17 18:53:00,9.458,9.519,9.358,9.358,550000.0
2008-11-17 18:54:00,9.325,9.42,9.314,9.314,350000.0
2008-11-17 18:55:00,9.372,9.432,9.328,9.399,350000.0
2008-11-17 18:56:00,9.415,9.415,9.281,9.357,550000.0
2008-11-17 18:57:00,9.357,9.477,9.357,9.427,500000.0
2008-11-17 18:58:00,9.419,9.469,9.382,9.404,400000.0
2008-11-17 18:59:00,9.443,9.534,9.409,9.409,600000.0
2008-11-17 19:00:00,9.411,9.493,9.411,9.493,350000.0
2008-11-17 19:01:00,9.496,9.506,9.341,9.45,450000.0
2008-11-17 19:02:00,9.405,9.513,9.387,9.387,550000.0
2008-11-17 19:03:00,9.459,9.49,9.344,9.49,550000.0
2008-11-17 19:04:00,9.378,9.447,9.337,9.345,450000.0
2008-11-17 19:05:00,9.466,9.468,9.352,9.422,450000.0
2008-11-17 19:06:00,9.417,9.448,9.335,9.448,400000.0
2008-11-17 19:07:00,9.453,9.459,9.322,9.459,250000.0
2008-11-17 19:08:00,9.43,9.461,9.364,9.383,400000.0
2008-11-17 19:09:00,9.433,9.433,9.288,9.407,500000.0
2008-11-17 19:10:00,9.418,9.477,9.344,9.397,450000.0
2008-11-17 19:11:00,9.475,9.481,9.397,9.481,550000.0
2008-11-17 19:12:00,9.416,9.416,9.337,9.376,350000.0
2008-11-17 19:13:00,9.374,9.502,9.348,9.436,600000.0
2008-11-17 19:14:00,9.489,9.536,9.383,9.383,400000.0
2008-11-17 19:15:00,9.415,9.484,9.374,9.438,350000.0
2008-11-17 19:16:00,9.416,9.455,9.338,9.357,550000.0
2008-11-17 19:17:00,9.438,9.438,9.343,9.366,350000.0
2008-11-17 19:18:00,9.355,9.461,9.336,9.393,550000.0
2008-11-17 19:19:00,9.385,9.444,9.309,9.444,650000.0
2008-11-17 19:20:00,9.466,9.528,9.358,9.399,450000.0
2008-11-17 19:21:00,9.436,9.483,9.325,9.429,400000.0
2008-11-17 19:22:00,9.469,9.497,9.367,9.454,450000.0
2008-11-17 19:23:00,9.472,9.492,9.322,9.36,450000.0
2008-11-17 19:24:00,9.423,9.476,9.298,9.476,550000.0
2008-11-17 19:25:00,9.493,9.494,9.356,9.494,400000.0
2008-11-17 19:26:00,9.482,9.482,9.358,9.446,400000.0
2008-11-17 19:27:00,9.455,9.479,9.317,9.443,450000.0
2008-11-17 19:28:00,9.442,9.454,9.339,9.354,400000.0
2008-11-17 19:29:00,9.361,9.459,9.337,9.337,350000.0
2008-11-17 19:30:00,9.367,9.483,9.367,9.454,350000.0
2008-11-17 19:31:00,9.459,9.466,9.383,9.46,500000.0
2008-11-17 19:32:00,9.321,9.466,9.321,9.403,350000.0
2008-11-17 19:33:00,9.428,9.515,9.399,9.499,400000.0
2008-11-17 19:34:00,9.412,9.464,9.348,9.36,650000.0
2008-11-17 19:35:00,9.405,9.455,9.373,9.373,350000.0
2008-11-17 19:36:00,9.445,9.482,9.392,9.448,350000.0
2008-11-17 19:37:00,9.397,9.471,9.326,9.418,500000.0
2008-11-17 19:38:00,9.382,9.46,9.349,9.429,400000.0
2008-11-17 19:39:00,9.444,9.444,9.311,9.408,400000.0
2008-11-17 19:40:00,9.358,9.417,9.295,9.325,700000.0
2008-11-17 19:41:00,9.407,9.48,9.352,9.352,450000.0
2008-11-17 19:42:00,9.424,9.432,9.335,9.335,500000.0
2008-11-17 19:43:00,9.337,9.434,9.325,9.336,500000.0
2008-11-17 19:44:00,9.459,9.498,9.367,9.479,550000.0
2008-11-17 19:45:00,9.406,9.417,9.336,9.371,400000.0
2008-11-17 19:46:00,9.485,9.485,9.363,9.417,550000.0
2008-11-17 19:47:00,9.433,9.495,9.36,9.361,400000.0
2008-11-17 19:48:00,9.414,9.457,9.322,9.442,350000.0
2008-11-17 19:49:00,9.479,9.483,9.399,9.415,350000.0
2008-11-17 19:50:00,9.434,9.477,9.351,9.477,450000.0
2008-11-17 19:51:00,9.402,9.486,9.358,9.358,350000.0
2008-11-17 19:52:00,9.478,9.478,9.355,9.477,500000.0
2008-11-17 19:53:00,9.42,9.472,9.353,9.447,400000.0
2008-11-17 19:54:00,9.442,9.465,9.345,9.345,400000.0
2008-11-17 19:55:00,9.411,9.495,9.353,9.387,400000.0
2008-11-17 19:56:00,9.372,9.441,9.277,9.385,550000.0
2008-11-17 19:57:00,9.444,9.444,9.33,9.33,450000.0
2008-11-17 19:58:00,9.413,9.446,9.378,9.434,350000.0
2008-11-17 19:59:00,9.425,9.426,9.308,9.409,550000.0
2008-11-17 20:00:00,9.327,9.441,9.318,9.436,350000.0
2008-11-17 20:01:00,9.437,9.437,9.317,9.413,850000.0
2008-11-17 20:02:00,9.381,9.405,9.29,9.341,350000.0
2008-11-17 20:03:00,9.317,9.43,9.289,9.33,500000.0
2008-11-17 20:04:00,9.29,9.423,9.255,9.375,400000.0
2008-11-17 20:05:00,9.382,9.418,9.297,9.418,350000.0
2008-11-17 20:06:00,9.394,9.408,9.3,9.358,500000.0
2008-11-17 20:07:00,9.343,9.384,9.322,9.379,350000.0
2008-11-17 20:08:00,9.354,9.387,9.262,9.277,300000.0
2008-11-17 20:09:00,9.312,9.414,9.292,9.384,900000.0
2008-11-17 20:10:00,9.381,9.426,9.29,9.426,450000.0
2008-11-17 20:11:00,9.338,9.393,9.276,9.393,800000.0
2008-11-17 20:12:00,9.367,9.396,9.302,9.302,400000.0
2008-11-17 20:13:00,9.367,9.389,9.26,9.389,500000.0
2008-11-17 20:14:00,9.298,9.414,9.292,9.292,400000.0
2008-11-17 20:15:00,9.423,9.423,9.34,9.397,500000.0
2008-11-17 20:16:00,9.396,9.396,9.266,9.292,550000.0
2008-11-17 20:17:00,9.337,9.403,9.3,9.318,350000.0
2008-11-17 20:18:00,9.415,9.415,9.245,9.349,500000.0
2008-11-17 20:19:00,9.339,9.385,9.299,9.335,350000.0
2008-11-17 20:20:00,9.384,9.454,9.316,9.404,400000.0
2008-11-17 20:21:00,9.276,9.348,9.236,9.236,350000.0
2008-11-17 20:22:00,9.276,9.325,9.222,9.306,350000.0
2008-11-17 20:23:00,9.333,9.333,9.202,9.299,250000.0
2008-11-17 20:24:00,9.251,9.326,9.237,9.326,450000.0
2008-11-17 20:25:00,9.362,9.395,9.232,9.232,550000.0
2008-11-17 20:26:00,9.339,9.339,9.21,9.224,400000.0
2008-11-17 20:27:00,9.296,9.352,9.243,9.346,350000.0
2008-11-17 20:28:00,9.246,9.31,9.226,9.302,400000.0
2008-11-17 20:29:00,9.315,9.351,9.254,9.313,500000.0
2008-11-17 20:30:00,9.262,9.333,9.236,9.256,400000.0
2008-11-17 20:31:00,9.331,9.331,9.257,9.307,450000.0
2008-11-17 20:32:00,9.292,9.304,9.192,9.192,300000.0
2008-11-17 20:33:00,9.221,9.33,9.214,9.328,500000.0
2008-11-17 20:34:00,9.318,9.342,9.206,9.342,450000.0
2008-11-17 20:35:00,9.325,9.325,9.195,9.244,400000.0
2008-11-17 20:36:00,9.304,9.305,9.167,9.296,450000.0
2008-11-17 20:37:00,9.301,9.32,9.203,9.304,500000.0
2008-11-17 20:38:00,9.252,9.322,9.247,9.247,300000.0
2008-11-17 20:39:00,9.252,9.277,9.202,9.202,350000.0
2008-11-17 20:40:00,9.313,9.316,9.168,9.275,500000.0
2008-11-17 20:41:00,9.204,9.32,9.191,9.295,550000.0
2008-11-17 20:42:00,9.322,9.324,9.23,9.292,550000.0
2008-11-17 20:43:00,9.261,9.322,9.203,9.322,350000.0
2008-11-17 20:44:00,9.307,9.321,9.181,9.291,450000.0
2008-11-17 20:45:00,9.294,9.294,9.256,9.256,100000.0
2008-11-17 20:46:00,9.316,9.344,9.262,9.293,400000.0
2008-11-17 20:47:00,9.347,9.347,9.294,9.298,450000.0
2008-11-17 20:48:00,9.313,9.348,9.225,9.304,500000.0
2008-11-17 20:49:00,9.319,9.319,9.199,9.241,350000.0
2008-11-17 20:50:00,9.298,9.337,9.262,9.323,250000.0
2008-11-17 20:51:00,9.352,9.355,9.307,9.354,400000.0
2008-11-17 20:52:00,9.301,9.359,9.256,9.289,450000.0
2008-11-17 20:53:00,9.243,9.335,9.243,9.325,500000.0
2008-11-17 20:54:00,9.334,9.386,9.309,9.348,550000.0
2008-11-17 20:55:00,9.35,9.384,9.26,9.384,450000.0
2008-11-17 20:56:00,9.329,9.332,9.281,9.289,350000.0
2008-11-17 20:57:00,9.29,9.361,9.245,9.276,350000.0
2008-11-17 20:58:00,9.366,9.366,9.253,9.322,150000.0
2008-11-17 20:59:00,9.286,9.405,9.285,9.38,350000.0
2008-11-17 21:00:00,9.319,9.357,9.248,9.257,550000.0
2008-11-17 21:01:00,9.284,9.354,9.257,9.328,350000.0
2008-11-17 21:02:00,9.353,9.353,9.247,9.317,450000.0
2008-11-17 21:03:00,9.306,9.386,9.246,9.269,300000.0
2008-11-17 21:04:00,9.215,9.375,9.215,9.293,500000.0
2008-11-17 21:05:00,9.225,9.364,9.225,9.245,550000.0
2008-11-17 21:06:00,9.293,9.36,9.241,9.36,400000.0
2008-11-17 21:07:00,9.292,9.367,9.265,9.343,400000.0
2008-11-17 21:08:00,9.265,9.359,9.211,9.269,400000.0
2008-11-17 21:09:00,9.374,9.384,9.253,9.366,400000.0
2008-11-17 21:10:00,9.277,9.376,9.277,9.282,350000.0
2008-11-17 21:11:00,9.351,9.401,9.249,9.249,400000.0
2008-11-17 21:12:00,9.27,9.355,9.217,9.272,250000.0
2008-11-17 21:13:00,9.352,9.374,9.221,9.374,350000.0
2008-11-17 21:14:00,9.361,9.386,9.278,9.363,450000.0
2008-11-17 21:15:00,9.3,9.426,9.3,9.317,400000.0
2008-11-17 21:16:00,9.318,9.375,9.249,9.333,400000.0
2008-11-17 21:17:00,9.324,9.392,9.269,9.302,400000.0
2008-11-17 21:19:00,9.302,9.396,9.261,9.324,550000.0
2008-11-17 21:20:00,9.393,9.393,9.274,9.384,400000.0
2008-11-17 21:21:00,9.431,9.431,9.329,9.353,350000.0
2008-11-17 21:22:00,9.317,9.419,9.295,9.419,400000.0
2008-11-17 21:23:00,9.353,9.408,9.327,9.399,350000.0
2008-11-17 21:24:00,9.299,9.437,9.292,9.388,350000.0
2008-11-17 21:25:00,9.281,9.376,9.281,9.285,300000.0
2008-11-17 21:27:00,9.381,9.391,9.251,9.362,600000.0
2008-11-17 21:28:00,9.329,9.393,9.292,9.362,500000.0
2008-11-17 21:29:00,9.319,9.397,9.247,9.358,650000.0
2008-11-17 21:30:00,9.37,9.402,9.285,9.345,400000.0
2008-11-17 21:31:00,9.413,9.413,9.319,9.366,250000.0
2008-11-17 21:32:00,9.357,9.401,9.3,9.364,250000.0
2008-11-17 21:34:00,9.384,9.401,9.315,9.335,350000.0
2008-11-17 21:35:00,9.336,9.401,9.265,9.397,400000.0
2008-11-17 21:36:00,9.235,9.346,9.235,9.346,400000.0
2008-11-17 21:37:00,9.372,9.372,9.245,9.372,350000.0
2008-11-17 21:38:00,9.356,9.368,9.309,9.339,300000.0
2008-11-17 21:39:00,9.337,9.395,9.267,9.304,750000.0
2008-11-17 21:40:00,9.371,9.391,9.264,9.339,250000.0
2008-11-17 21:41:00,9.387,9.387,9.387,9.387,50000.0
2008-11-17 21:42:00,9.377,9.39,9.258,9.386,500000.0
2008-11-17 21:43:00,9.306,9.394,9.255,9.394,600000.0
2008-11-17 21:44:00,9.395,9.406,9.3,9.389,400000.0
2008-11-17 21:45:00,9.314,9.389,9.314,9.384,250000.0
2008-11-17 21:46:00,9.37,9.402,9.266,9.394,400000.0
2008-11-17 21:47:00,9.378,9.427,9.297,9.297,300000.0
2008-11-17 21:48:00,9.383,9.383,9.243,9.243,150000.0
2008-11-17 21:49:00,9.273,9.401,9.273,9.365,450000.0
2008-11-17 21:50:00,9.363,9.372,9.315,9.368,300000.0
2008-11-17 21:51:00,9.333,9.351,9.274,9.303,350000.0
2008-11-17 21:52:00,9.301,9.325,9.258,9.325,200000.0
2008-11-17 21:53:00,9.357,9.388,9.271,9.388,250000.0
2008-11-17 21:54:00,9.325,9.361,9.226,9.361,400000.0
2008-11-17 21:55:00,9.352,9.386,9.251,9.277,650000.0
2008-11-17 21:58:00,9.367,9.375,9.28,9.331,350000.0
2008-11-17 21:59:00,9.231,9.367,9.231,9.327,550000.0
2008-11-17 22:00:00,9.369,9.369,9.224,9.364,500000.0
2008-11-17 22:01:00,9.347,9.375,9.347,9.371,200000.0
2008-11-17 22:02:00,9.321,9.346,9.197,9.34,400000.0
2008-11-17 22:03:00,9.249,9.373,9.249,9.272,300000.0
2008-11-17 22:04:00,9.365,9.365,9.245,9.325,300000.0
2008-11-17 22:05:00,9.35,9.35,9.255,9.255,100000.0
2008-11-17 22:06:00,9.219,9.35,9.219,9.322,600000.0
2008-11-17 22:08:00,9.344,9.355,9.215,9.338,750000.0
2008-11-17 22:10:00,9.269,9.337,9.237,9.301,800000.0
2008-11-17 22:11:00,9.318,9.318,9.318,9.318,50000.0
2008-11-17 22:12:00,9.294,9.342,9.229,9.302,350000.0
2008-11-17 22:13:00,9.228,9.34,9.224,9.329,400000.0
2008-11-17 22:14:00,9.25,9.342,9.233,9.296,400000.0
2008-11-17 22:15:00,9.239,9.334,9.218,9.256,450000.0
2008-11-17 22:16:00,9.36,9.36,9.36,9.36,400000.0
2008-11-17 22:17:00,9.321,9.321,9.208,9.32,400000.0
2008-11-17 22:18:00,9.237,9.322,9.236,9.236,200000.0
2008-11-17 22:19:00,9.174,9.283,9.174,9.193,400000.0
2008-11-17 22:20:00,9.257,9.311,9.195,9.197,350000.0
2008-11-17 22:22:00,9.297,9.313,9.185,9.243,350000.0
2008-11-17 22:23:00,9.316,9.347,9.265,9.341,350000.0
2008-11-17 22:25:00,9.277,9.356,9.231,9.352,500000.0
2008-11-17 22:26:00,9.276,9.314,9.19,9.296,550000.0
2008-11-17 22:27:00,9.319,9.332,9.208,9.208,250000.0
2008-11-17 22:28:00,9.266,9.322,9.204,9.266,400000.0
2008-11-17 22:29:00,9.276,9.334,9.237,9.301,400000.0
2008-11-17 22:30:00,9.251,9.369,9.234,9.275,650000.0
2008-11-17 22:31:00,9.292,9.322,9.256,9.277,400000.0
2008-11-17 22:32:00,9.269,9.269,9.188,9.188,300000.0
2008-11-17 22:34:00,9.175,9.304,9.175,9.304,200000.0
2008-11-17 22:36:00,9.267,9.317,9.232,9.317,250000.0
2008-11-17 22:37:00,9.249,9.307,9.157,9.297,350000.0
2008-11-17 22:38:00,9.233,9.263,9.121,9.194,600000.0
2008-11-17 22:39:00,9.297,9.308,9.182,9.277,300000.0
2008-11-17 22:40:00,9.164,9.259,9.157,9.259,400000.0
2008-11-17 22:41:00,9.151,9.279,9.132,9.235,750000.0
2008-11-17 22:42:00,9.261,9.281,9.157,9.157,450000.0
2008-11-17 22:43:00,9.258,9.301,9.229,9.273,250000.0
2008-11-17 22:44:00,9.18,9.271,9.126,9.185,500000.0
2008-11-17 22:45:00,9.185,9.203,9.185,9.203,100000.0
2008-11-17 22:46:00,9.279,9.279,9.15,9.175,500000.0
2008-11-17 22:47:00,9.147,9.286,9.144,9.286,650000.0
2008-11-17 22:50:00,9.249,9.266,9.208,9.266,250000.0
2008-11-17 22:51:00,9.293,9.293,9.15,9.204,350000.0
2008-11-17 22:52:00,9.179,9.304,9.179,9.25,400000.0
2008-11-17 22:53:00,9.3,9.3,9.233,9.285,300000.0
2008-11-17 22:54:00,9.217,9.217,9.137,9.14,250000.0
2008-11-17 22:55:00,9.162,9.295,9.162,9.216,400000.0
2008-11-17 22:56:00,9.241,9.279,9.178,9.178,300000.0
2008-11-17 22:58:00,9.264,9.264,9.132,9.18,200000.0
2008-11-17 22:59:00,9.23,9.312,9.188,9.209,950000.0
2008-11-17 23:00:00,9.162,9.279,9.148,9.215,450000.0
2008-11-17 23:01:00,9.19,9.19,9.156,9.156,100000.0
2008-11-17 23:02:00,9.19,9.235,9.148,9.235,250000.0
2008-11-17 23:03:00,9.239,9.254,9.153,9.245,400000.0
2008-11-17 23:04:00,9.26,9.26,9.19,9.246,350000.0
2008-11-17 23:05:00,9.261,9.276,9.202,9.218,400000.0
2008-11-17 23:06:00,9.173,9.242,9.116,9.154,300000.0
2008-11-17 23:07:00,9.226,9.257,9.14,9.187,250000.0
2008-11-17 23:08:00,9.219,9.265,9.13,9.265,350000.0
2008-11-17 23:09:00,9.216,9.247,9.127,9.15,450000.0
2008-11-17 23:10:00,9.203,9.203,9.184,9.184,100000.0
2008-11-17 23:11:00,9.229,9.258,9.192,9.244,250000.0
2008-11-17 23:13:00,9.229,9.234,9.229,9.234,100000.0
2008-11-17 23:14:00,9.233,9.262,9.174,9.262,300000.0
2008-11-17 23:17:00,9.256,9.256,9.168,9.251,250000.0
2008-11-17 23:18:00,9.227,9.238,9.134,9.134,250000.0
2008-11-17 23:20:00,9.201,9.26,9.122,9.182,550000.0
2008-11-17 23:22:00,9.266,9.266,9.208,9.208,150000.0
2008-11-17 23:23:00,9.249,9.249,9.141,9.213,350000.0
2008-11-17 23:24:00,9.259,9.259,9.126,9.126,400000.0
2008-11-17 23:25:00,9.168,9.173,9.168,9.173,100000.0
2008-11-17 23:26:00,9.228,9.253,9.152,9.242,300000.0
2008-11-17 23:27:00,9.235,9.235,9.227,9.227,150000.0
2008-11-17 23:29:00,9.105,9.219,9.081,9.166,350000.0
2008-11-17 23:30:00,9.173,9.256,9.154,9.256,350000.0
2008-11-17 23:31:00,9.231,9.231,9.231,9.231,50000.0
2008-11-17 23:32:00,9.232,9.255,9.174,9.255,150000.0
2008-11-17 23:34:00,9.269,9.286,9.161,9.286,400000.0
2008-11-17 23:35:00,9.257,9.286,9.249,9.261,200000.0
2008-11-17 23:38:00,9.273,9.273,9.166,9.226,150000.0
2008-11-17 23:39:00,9.247,9.247,9.132,9.235,400000.0
2008-11-17 23:40:00,9.242,9.258,9.152,9.22,550000.0
2008-11-17 23:41:00,9.251,9.251,9.229,9.229,200000.0
2008-11-17 23:42:00,9.224,9.236,9.118,9.231,400000.0
2008-11-17 23:45:00,9.23,9.242,9.12,9.229,400000.0
2008-11-17 23:46:00,9.251,9.273,9.137,9.248,600000.0
2008-11-17 23:49:00,9.229,9.233,9.092,9.092,400000.0
2008-11-17 23:50:00,9.234,9.258,9.12,9.231,550000.0
2008-11-17 23:52:00,9.261,9.261,9.126,9.231,350000.0
2008-11-17 23:53:00,9.166,9.256,9.166,9.211,350000.0
2008-11-17 23:54:00,9.251,9.253,9.141,9.232,250000.0
2008-11-17 23:57:00,9.203,9.251,9.203,9.217,250000.0
2008-11-17 23:58:00,9.221,9.262,9.181,9.221,300000.0
2008-11-17 23:59:00,9.255,9.258,9.153,9.24,600000.0
2008-11-18 00:00:00,9.192,9.28,9.192,9.24,500000.0
2008-11-18 00:01:00,9.216,9.253,9.112,9.159,600000.0
2008-11-18 00:04:00,9.171,9.233,9.169,9.233,200000.0
2008-11-18 00:05:00,9.16,9.261,9.16,9.173,300000.0
2008-11-18 00:10:00,9.195,9.259,9.195,9.241,300000.0
2008-11-18 00:11:00,9.128,9.248,9.119,9.248,350000.0
2008-11-18 00:12:00,9.245,9.245,9.169,9.169,150000.0
2008-11-18 00:13:00,9.228,9.27,9.147,9.27,450000.0
2008-11-18 00:14:00,9.26,9.262,9.141,9.242,400000.0
2008-11-18 00:15:00,9.181,9.273,9.149,9.254,300000.0
2008-11-18 00:20:00,9.188,9.205,9.188,9.205,100000.0
2008-11-18 00:30:00,9.211,9.211,9.091,9.091,100000.0
2008-11-18 00:32:00,9.284,9.284,9.165,9.186,400000.0
2008-11-18 00:33:00,9.231,9.231,9.101,9.101,150000.0
2008-11-18 00:34:00,9.203,9.203,9.2,9.2,100000.0
2008-11-18 00:36:00,9.233,9.233,9.136,9.16,200000.0
2008-11-18 00:37:00,9.177,9.177,9.177,9.177,50000.0
2008-11-18 00:38:00,9.202,9.262,9.142,9.142,300000.0
2008-11-18 00:39:00,9.207,9.238,9.141,9.235,200000.0
2008-11-18 00:40:00,9.165,9.251,9.118,9.153,1150000.0
2008-11-18 00:41:00,9.234,9.241,9.234,9.241,100000.0
2008-11-18 00:50:00,9.194,9.234,9.108,9.228,1300000.0
2008-11-18 00:56:00,9.207,9.221,9.207,9.221,100000.0
2008-11-18 00:59:00,9.252,9.252,9.166,9.179,300000.0
2008-11-18 01:00:00,9.245,9.245,9.099,9.239,1000000.0
2008-11-18 01:01:00,9.2,9.232,9.116,9.16,800000.0
2008-11-18 01:02:00,9.196,9.241,9.195,9.199,350000.0
2008-11-18 01:04:00,9.196,9.232,9.071,9.119,750000.0
2008-11-18 01:05:00,9.175,9.25,9.124,9.235,350000.0
2008-11-18 01:06:00,9.168,9.246,9.128,9.246,400000.0
2008-11-18 01:07:00,9.139,9.25,9.139,9.22,350000.0
2008-11-18 01:08:00,9.223,9.223,9.061,9.137,400000.0
2008-11-18 01:09:00,9.234,9.25,9.104,9.217,400000.0
2008-11-18 01:10:00,9.214,9.244,9.111,9.209,700000.0
2008-11-18 01:11:00,9.134,9.217,9.134,9.217,100000.0
2008-11-18 01:12:00,9.246,9.25,9.11,9.208,550000.0
2008-11-18 01:13:00,9.209,9.214,9.109,9.109,450000.0
2008-11-18 01:14:00,9.236,9.236,9.118,9.118,400000.0
2008-11-18 01:15:00,9.266,9.288,9.135,9.135,400000.0
2008-11-18 01:16:00,9.227,9.227,9.175,9.177,150000.0
2008-11-18 01:17:00,9.228,9.228,9.223,9.223,100000.0
2008-11-18 01:18:00,9.185,9.246,9.156,9.156,300000.0
2008-11-18 01:19:00,9.185,9.258,9.162,9.186,400000.0
2008-11-18 01:20:00,9.227,9.249,9.112,9.249,750000.0
2008-11-18 01:21:00,9.238,9.274,9.186,9.242,350000.0
2008-11-18 01:22:00,9.267,9.288,9.189,9.192,400000.0
2008-11-18 01:23:00,9.169,9.252,9.169,9.178,250000.0
2008-11-18 01:24:00,9.273,9.273,9.166,9.257,250000.0
2008-11-18 01:25:00,9.277,9.277,9.215,9.246,400000.0
2008-11-18 01:26:00,9.228,9.272,9.222,9.246,300000.0
2008-11-18 01:27:00,9.215,9.242,9.143,9.24,400000.0
2008-11-18 01:28:00,9.165,9.286,9.157,9.245,550000.0
2008-11-18 01:29:00,9.204,9.284,9.175,9.283,400000.0
2008-11-18 01:30:00,9.156,9.249,9.156,9.159,300000.0
2008-11-18 01:32:00,9.277,9.279,9.194,9.249,500000.0
2008-11-18 01:35:00,9.198,9.262,9.166,9.262,250000.0
2008-11-18 01:36:00,9.196,9.267,9.149,9.182,400000.0
2008-11-18 01:37:00,9.227,9.237,9.131,9.192,250000.0
2008-11-18 01:38:00,9.196,9.296,9.174,9.255,350000.0
2008-11-18 01:39:00,9.239,9.285,9.162,9.242,600000.0
2008-11-18 01:40:00,9.256,9.298,9.167,9.2,550000.0
2008-11-18 01:42:00,9.19,9.358,9.19,9.256,450000.0
2008-11-18 01:43:00,9.248,9.272,9.188,9.272,350000.0
2008-11-18 01:44:00,9.281,9.281,9.156,9.249,350000.0
2008-11-18 01:45:00,9.22,9.263,9.185,9.23,400000.0
2008-11-18 01:46:00,9.244,9.302,9.153,9.269,550000.0
2008-11-18 01:47:00,9.209,9.306,9.178,9.276,350000.0
2008-11-18 01:48:00,9.301,9.301,9.164,9.164,350000.0
2008-11-18 01:49:00,9.279,9.325,9.222,9.325,350000.0
2008-11-18 01:50:00,9.302,9.302,9.184,9.301,550000.0
2008-11-18 01:51:00,9.264,9.272,9.13,9.272,350000.0
2008-11-18 01:53:00,9.272,9.292,9.214,9.292,300000.0
2008-11-18 01:54:00,9.177,9.222,9.12,9.153,400000.0
2008-11-18 01:55:00,9.201,9.288,9.166,9.288,350000.0
2008-11-18 01:56:00,9.262,9.262,9.12,9.12,450000.0
2008-11-18 01:57:00,9.286,9.358,9.2,9.2,400000.0
2008-11-18 01:58:00,9.316,9.316,9.208,9.208,350000.0
2008-11-18 01:59:00,9.157,9.247,9.157,9.188,150000.0
2008-11-18 02:00:00,9.33,9.33,9.33,9.33,300000.0
2008-11-18 02:01:00,9.274,9.34,9.192,9.192,300000.0
2008-11-18 02:02:00,9.203,9.267,9.158,9.158,350000.0
2008-11-18 02:03:00,9.171,9.302,9.171,9.261,400000.0
2008-11-18 02:04:00,9.241,9.244,9.138,9.244,300000.0
2008-11-18 02:05:00,9.28,9.308,9.175,9.271,550000.0
2008-11-18 02:06:00,9.176,9.305,9.176,9.272,450000.0
2008-11-18 02:08:00,9.271,9.303,9.214,9.264,250000.0
2008-11-18 02:09:00,9.298,9.309,9.176,9.281,600000.0
2008-11-18 02:10:00,9.194,9.317,9.194,9.248,500000.0
2008-11-18 02:11:00,9.236,9.299,9.15,9.181,550000.0
2008-11-18 02:12:00,9.179,9.283,9.179,9.252,400000.0
2008-11-18 02:13:00,9.193,9.299,9.193,9.268,150000.0
2008-11-18 02:14:00,9.184,9.3,9.132,9.257,500000.0
2008-11-18 02:15:00,9.258,9.288,9.209,9.214,500000.0
2008-11-18 02:16:00,9.323,9.362,9.206,9.206,600000.0
2008-11-18 02:17:00,9.299,9.309,9.18,9.272,300000.0
2008-11-18 02:18:00,9.225,9.292,9.162,9.272,650000.0
2008-11-18 02:19:00,9.314,9.314,9.182,9.263,500000.0
2008-11-18 02:20:00,9.178,9.325,9.178,9.297,500000.0
2008-11-18 02:21:00,9.285,9.332,9.182,9.282,300000.0
2008-11-18 02:22:00,9.301,9.301,9.185,9.244,250000.0
2008-11-18 02:23:00,9.288,9.293,9.223,9.251,250000.0
2008-11-18 02:24:00,9.306,9.306,9.235,9.278,400000.0
2008-11-18 02:25:00,9.299,9.299,9.181,9.276,500000.0
2008-11-18 02:26:00,9.274,9.301,9.146,9.264,350000.0
2008-11-18 02:27:00,9.206,9.278,9.149,9.149,400000.0
2008-11-18 02:28:00,9.213,9.273,9.175,9.27,350000.0
2008-11-18 02:30:00,9.223,9.279,9.137,9.193,400000.0
2008-11-18 02:31:00,9.186,9.237,9.127,9.127,250000.0
2008-11-18 02:32:00,9.233,9.233,9.233,9.233,50000.0
2008-11-18 02:33:00,9.234,9.287,9.189,9.191,550000.0
2008-11-18 02:34:00,9.209,9.286,9.193,9.255,550000.0
2008-11-18 02:35:00,9.224,9.259,9.141,9.259,400000.0
2008-11-18 02:36:00,9.201,9.308,9.178,9.178,350000.0
2008-11-18 02:38:00,9.242,9.243,9.166,9.166,150000.0
2008-11-18 02:39:00,9.248,9.272,9.233,9.244,300000.0
2008-11-18 02:40:00,9.186,9.219,9.186,9.219,100000.0
2008-11-18 02:41:00,9.189,9.281,9.189,9.281,200000.0
2008-11-18 02:42:00,9.178,9.238,9.16,9.238,250000.0
2008-11-18 02:45:00,9.255,9.319,9.152,9.21,450000.0
2008-11-18 02:47:00,9.208,9.279,9.141,9.142,400000.0
2008-11-18 02:48:00,9.224,9.264,9.135,9.135,300000.0
2008-11-18 02:50:00,9.243,9.316,9.177,9.177,300000.0
2008-11-18 02:51:00,9.223,9.223,9.16,9.16,250000.0
2008-11-18 02:52:00,9.204,9.281,9.179,9.281,350000.0
2008-11-18 02:53:00,9.212,9.34,9.212,9.268,500000.0
2008-11-18 02:54:00,9.237,9.312,9.232,9.287,250000.0
2008-11-18 02:55:00,9.196,9.321,9.179,9.221,500000.0
2008-11-18 02:56:00,9.219,9.295,9.189,9.217,400000.0
2008-11-18 02:58:00,9.265,9.265,9.162,9.224,500000.0
2008-11-18 02:59:00,9.235,9.314,9.213,9.233,350000.0
2008-11-18 03:00:00,9.209,9.262,9.209,9.262,100000.0
2008-11-18 03:01:00,9.246,9.268,9.173,9.192,400000.0
2008-11-18 03:02:00,9.301,9.301,9.126,9.138,200000.0
2008-11-18 03:03:00,9.231,9.28,9.231,9.236,150000.0
2008-11-18 03:04:00,9.285,9.285,9.228,9.228,100000.0
2008-11-18 03:05:00,9.176,9.321,9.176,9.309,500000.0
2008-11-18 03:06:00,9.287,9.287,9.214,9.214,150000.0
2008-11-18 03:07:00,9.207,9.207,9.207,9.207,100000.0
2008-11-18 03:08:00,9.309,9.341,9.213,9.341,350000.0
2008-11-18 03:09:00,9.304,9.304,9.168,9.211,650000.0
2008-11-18 03:10:00,9.139,9.264,9.137,9.244,350000.0
2008-11-18 03:11:00,9.293,9.299,9.171,9.171,400000.0
2008-11-18 03:12:00,9.181,9.266,9.13,9.159,400000.0
2008-11-18 03:13:00,9.259,9.313,9.206,9.313,150000.0
2008-11-18 03:14:00,9.294,9.294,9.202,9.202,100000.0
2008-11-18 03:15:00,9.229,9.297,9.206,9.288,400000.0
2008-11-18 03:16:00,9.269,9.314,9.185,9.244,450000.0
2008-11-18 03:17:00,9.234,9.234,9.234,9.234,100000.0
2008-11-18 03:18:00,9.286,9.381,9.224,9.224,300000.0
2008-11-18 03:19:00,9.229,9.314,9.193,9.193,200000.0
2008-11-18 03:20:00,9.188,9.283,9.145,9.183,850000.0
2008-11-18 03:21:00,9.298,9.298,9.19,9.19,300000.0
2008-11-18 03:22:00,9.247,9.276,9.186,9.276,150000.0
2008-11-18 03:23:00,9.2,9.208,9.2,9.208,100000.0
2008-11-18 03:24:00,9.264,9.307,9.26,9.262,250000.0
2008-11-18 03:25:00,9.257,9.313,9.178,9.26,250000.0
2008-11-18 03:26:00,9.333,9.333,9.331,9.331,100000.0
2008-11-18 03:28:00,9.255,9.284,9.149,9.194,350000.0
2008-11-18 03:29:00,9.216,9.324,9.198,9.254,700000.0
2008-11-18 03:30:00,9.263,9.263,9.263,9.263,50000.0
2008-11-18 03:31:00,9.299,9.316,9.222,9.222,400000.0
2008-11-18 03:32:00,9.177,9.283,9.177,9.25,200000.0
2008-11-18 03:33:00,9.295,9.295,9.159,9.159,100000.0
2008-11-18 03:34:00,9.307,9.307,9.292,9.292,100000.0
2008-11-18 03:35:00,9.229,9.309,9.229,9.309,100000.0
2008-11-18 03:36:00,9.277,9.319,9.201,9.201,450000.0
2008-11-18 03:37:00,9.235,9.347,9.199,9.286,400000.0
2008-11-18 03:38:00,9.302,9.327,9.205,9.327,450000.0
2008-11-18 03:39:00,9.215,9.315,9.172,9.315,300000.0
2008-11-18 03:40:00,9.311,9.327,9.198,9.3,450000.0
2008-11-18 03:41:00,9.345,9.37,9.259,9.259,500000.0
2008-11-18 03:42:00,9.297,9.356,9.284,9.296,450000.0
2008-11-18 03:43:00,9.353,9.361,9.265,9.361,300000.0
2008-11-18 03:44:00,9.323,9.323,9.171,9.223,250000.0
2008-11-18 03:45:00,9.215,9.313,9.191,9.191,250000.0
2008-11-18 03:46:00,9.236,9.36,9.17,9.36,350000.0
2008-11-18 03:47:00,9.299,9.331,9.17,9.331,550000.0
2008-11-18 03:48:00,9.319,9.323,9.233,9.312,300000.0
2008-11-18 03:49:00,9.201,9.331,9.189,9.26,500000.0
2008-11-18 03:50:00,9.314,9.326,9.274,9.319,550000.0
2008-11-18 03:51:00,9.303,9.346,9.218,9.322,400000.0
2008-11-18 03:52:00,9.182,9.286,9.164,9.164,350000.0
2008-11-18 03:53:00,9.302,9.326,9.176,9.221,500000.0
2008-11-18 03:54:00,9.345,9.345,9.222,9.327,350000.0
2008-11-18 03:55:00,9.342,9.342,9.211,9.311,300000.0
2008-11-18 03:56:00,9.326,9.326,9.206,9.318,350000.0
2008-11-18 03:57:00,9.34,9.358,9.241,9.269,650000.0
2008-11-18 03:58:00,9.222,9.328,9.222,9.328,100000.0
2008-11-18 03:59:00,9.334,9.334,9.213,9.245,500000.0
2008-11-18 04:00:00,9.218,9.36,9.218,9.341,400000.0
2008-11-18 04:01:00,9.337,9.337,9.23,9.27,350000.0
2008-11-18 04:02:00,9.284,9.326,9.151,9.22,400000.0
2008-11-18 04:03:00,9.25,9.308,9.2,9.253,300000.0
2008-11-18 04:04:00,9.286,9.322,9.213,9.275,250000.0
2008-11-18 04:05:00,9.233,9.307,9.202,9.203,350000.0
2008-11-18 04:06:00,9.297,9.352,9.204,9.33,550000.0
2008-11-18 04:07:00,9.333,9.333,9.305,9.305,100000.0
2008-11-18 04:08:00,9.318,9.332,9.251,9.282,250000.0
2008-11-18 04:09:00,9.21,9.304,9.21,9.304,350000.0
2008-11-18 04:10:00,9.232,9.33,9.232,9.272,350000.0
2008-11-18 04:11:00,9.336,9.336,9.232,9.232,300000.0
2008-11-18 04:12:00,9.284,9.371,9.262,9.371,350000.0
2008-11-18 04:13:00,9.324,9.366,9.254,9.318,600000.0
2008-11-18 04:14:00,9.267,9.281,9.267,9.272,150000.0
2008-11-18 04:15:00,9.288,9.337,9.242,9.33,350000.0
2008-11-18 04:16:00,9.295,9.295,9.177,9.189,400000.0
2008-11-18 04:17:00,9.31,9.326,9.154,9.304,350000.0
2008-11-18 04:18:00,9.35,9.352,9.219,9.352,250000.0
2008-11-18 04:19:00,9.172,9.314,9.172,9.307,650000.0
2008-11-18 04:20:00,9.287,9.339,9.287,9.318,250000.0
2008-11-18 04:21:00,9.287,9.354,9.263,9.306,200000.0
2008-11-18 04:22:00,9.349,9.369,9.238,9.353,500000.0
2008-11-18 04:23:00,9.28,9.3,9.28,9.3,100000.0
2008-11-18 04:24:00,9.325,9.325,9.307,9.32,150000.0
2008-11-18 04:25:00,9.307,9.313,9.162,9.289,350000.0
2008-11-18 04:26:00,9.32,9.32,9.198,9.198,150000.0
2008-11-18 04:27:00,9.327,9.345,9.218,9.218,400000.0
2008-11-18 04:28:00,9.239,9.353,9.224,9.293,350000.0
2008-11-18 04:29:00,9.34,9.372,9.2,9.2,350000.0
2008-11-18 04:30:00,9.214,9.335,9.214,9.335,350000.0
2008-11-18 04:31:00,9.318,9.343,9.194,9.289,250000.0
2008-11-18 04:32:00,9.171,9.306,9.171,9.287,400000.0
2008-11-18 04:33:00,9.289,9.315,9.208,9.208,500000.0
2008-11-18 04:34:00,9.32,9.36,9.3,9.332,200000.0
2008-11-18 04:35:00,9.288,9.348,9.262,9.294,300000.0
2008-11-18 04:36:00,9.28,9.331,9.28,9.331,500000.0
2008-11-18 04:37:00,9.288,9.424,9.234,9.234,400000.0
2008-11-18 04:38:00,9.229,9.349,9.229,9.335,150000.0
2008-11-18 04:39:00,9.301,9.361,9.271,9.32,350000.0
2008-11-18 04:40:00,9.288,9.349,9.212,9.303,750000.0
2008-11-18 04:41:00,9.316,9.316,9.17,9.288,400000.0
2008-11-18 04:42:00,9.299,9.313,9.199,9.307,350000.0
2008-11-18 04:43:00,9.284,9.392,9.284,9.375,500000.0
2008-11-18 04:44:00,9.312,9.349,9.262,9.262,350000.0
2008-11-18 04:45:00,9.304,9.326,9.19,9.254,250000.0
2008-11-18 04:46:00,9.287,9.346,9.287,9.324,400000.0
2008-11-18 04:47:00,9.327,9.353,9.222,9.306,450000.0
2008-11-18 04:48:00,9.28,9.314,9.233,9.279,350000.0
2008-11-18 04:49:00,9.329,9.329,9.187,9.187,400000.0
2008-11-18 04:50:00,9.281,9.306,9.166,9.304,400000.0
2008-11-18 04:51:00,9.319,9.347,9.201,9.201,400000.0
2008-11-18 04:53:00,9.219,9.313,9.205,9.246,400000.0
2008-11-18 04:54:00,9.282,9.329,9.168,9.202,950000.0
2008-11-18 04:56:00,9.267,9.365,9.251,9.302,350000.0
2008-11-18 04:57:00,9.341,9.376,9.277,9.293,350000.0
2008-11-18 05:00:00,9.251,9.313,9.182,9.276,1100000.0
2008-11-18 05:01:00,9.254,9.341,9.254,9.254,450000.0
2008-11-18 05:02:00,9.196,9.306,9.196,9.256,250000.0
2008-11-18 05:03:00,9.296,9.322,9.294,9.294,250000.0
2008-11-18 05:04:00,9.37,9.37,9.227,9.364,650000.0
2008-11-18 05:05:00,9.287,9.396,9.243,9.311,500000.0
2008-11-18 05:06:00,9.276,9.393,9.247,9.367,450000.0
2008-11-18 05:07:00,9.355,9.363,9.283,9.363,350000.0
2008-11-18 05:08:00,9.326,9.373,9.296,9.323,450000.0
2008-11-18 05:09:00,9.314,9.314,9.153,9.249,350000.0
2008-11-18 05:10:00,9.282,9.35,9.251,9.35,250000.0
2008-11-18 05:11:00,9.305,9.343,9.204,9.256,350000.0
2008-11-18 05:12:00,9.216,9.357,9.216,9.351,400000.0
2008-11-18 05:13:00,9.37,9.37,9.37,9.37,350000.0
2008-11-18 05:14:00,9.327,9.327,9.188,9.327,350000.0
2008-11-18 05:16:00,9.345,9.388,9.225,9.225,400000.0
2008-11-18 05:17:00,9.344,9.366,9.23,9.344,700000.0
2008-11-18 05:18:00,9.326,9.331,9.195,9.331,500000.0
2008-11-18 05:19:00,9.354,9.363,9.259,9.3,400000.0
2008-11-18 05:20:00,9.179,9.318,9.179,9.318,100000.0
2008-11-18 05:21:00,9.253,9.334,9.208,9.239,250000.0
2008-11-18 05:22:00,9.339,9.373,9.268,9.324,500000.0
2008-11-18 05:23:00,9.331,9.375,9.235,9.304,500000.0
2008-11-18 05:25:00,9.317,9.327,9.206,9.285,400000.0
2008-11-18 05:26:00,9.331,9.37,9.227,9.312,550000.0
2008-11-18 05:27:00,9.301,9.301,9.301,9.301,50000.0
2008-11-18 05:28:00,9.366,9.366,9.25,9.25,100000.0
2008-11-18 05:29:00,9.252,9.349,9.192,9.276,350000.0
2008-11-18 05:30:00,9.281,9.326,9.222,9.242,450000.0
2008-11-18 05:31:00,9.328,9.357,9.234,9.357,400000.0
2008-11-18 05:32:00,9.257,9.339,9.257,9.278,350000.0
2008-11-18 05:33:00,9.331,9.331,9.313,9.313,100000.0
2008-11-18 05:34:00,9.264,9.329,9.221,9.325,250000.0
2008-11-18 05:35:00,9.335,9.335,9.335,9.335,50000.0
2008-11-18 05:37:00,9.285,9.3,9.285,9.3,100000.0
2008-11-18 05:38:00,9.302,9.386,9.249,9.249,300000.0
2008-11-18 05:40:00,9.331,9.365,9.25,9.264,250000.0
2008-11-18 05:42:00,9.278,9.278,9.278,9.278,50000.0
2008-11-18 05:43:00,9.234,9.36,9.234,9.268,250000.0
2008-11-18 05:44:00,9.245,9.358,9.214,9.264,400000.0
2008-11-18 05:45:00,9.27,9.317,9.194,9.229,550000.0
2008-11-18 05:46:00,9.283,9.427,9.279,9.369,550000.0
2008-11-18 05:47:00,9.337,9.337,9.302,9.302,100000.0
2008-11-18 05:48:00,9.228,9.35,9.228,9.342,400000.0
2008-11-18 05:49:00,9.333,9.34,9.215,9.273,400000.0
2008-11-18 05:50:00,9.301,9.331,9.192,9.279,550000.0
2008-11-18 05:51:00,9.294,9.336,9.258,9.298,400000.0
2008-11-18 05:53:00,9.358,9.358,9.232,9.322,150000.0
2008-11-18 05:54:00,9.232,9.373,9.204,9.373,400000.0
2008-11-18 05:57:00,9.286,9.364,9.257,9.272,550000.0
2008-11-18 05:58:00,9.257,9.289,9.19,9.249,350000.0
2008-11-18 05:59:00,9.331,9.331,9.245,9.287,250000.0
2008-11-18 06:00:00,9.308,9.373,9.221,9.298,500000.0
2008-11-18 06:01:00,9.301,9.366,9.217,9.298,550000.0
2008-11-18 06:02:00,9.269,9.313,9.207,9.207,400000.0
2008-11-18 06:03:00,9.283,9.338,9.198,9.25,550000.0
2008-11-18 06:04:00,9.183,9.313,9.183,9.284,350000.0
2008-11-18 06:05:00,9.325,9.351,9.192,9.351,350000.0
2008-11-18 06:06:00,9.352,9.352,9.328,9.328,150000.0
2008-11-18 06:07:00,9.339,9.37,9.244,9.25,550000.0
2008-11-18 06:08:00,9.3,9.342,9.251,9.309,400000.0
2008-11-18 06:09:00,9.323,9.364,9.238,9.342,900000.0
2008-11-18 06:10:00,9.259,9.315,9.214,9.305,550000.0
2008-11-18 06:11:00,9.333,9.36,9.256,9.256,200000.0
2008-11-18 06:12:00,9.342,9.349,9.313,9.345,300000.0
2008-11-18 06:13:00,9.25,9.356,9.246,9.305,550000.0
2008-11-18 06:14:00,9.282,9.331,9.18,9.18,400000.0
2008-11-18 06:15:00,9.303,9.327,9.187,9.278,350000.0
2008-11-18 06:16:00,9.35,9.355,9.214,9.282,400000.0
2008-11-18 06:17:00,9.342,9.342,9.268,9.268,150000.0
2008-11-18 06:18:00,9.263,9.329,9.249,9.286,250000.0
2008-11-18 06:19:00,9.251,9.34,9.251,9.287,550000.0
2008-11-18 06:20:00,9.358,9.362,9.218,9.305,500000.0
2008-11-18 06:21:00,9.307,9.307,9.146,9.196,600000.0
2008-11-18 06:22:00,9.292,9.292,9.292,9.292,50000.0
2008-11-18 06:23:00,9.336,9.344,9.197,9.218,350000.0
2008-11-18 06:24:00,9.173,9.348,9.173,9.348,350000.0
2008-11-18 06:26:00,9.178,9.312,9.178,9.185,250000.0
2008-11-18 06:27:00,9.306,9.343,9.196,9.315,450000.0
2008-11-18 06:28:00,9.21,9.318,9.195,9.212,500000.0
2008-11-18 06:29:00,9.194,9.319,9.194,9.251,550000.0
2008-11-18 06:30:00,9.23,9.341,9.171,9.171,400000.0
2008-11-18 06:31:00,9.211,9.327,9.204,9.214,400000.0
2008-11-18 06:32:00,9.307,9.349,9.196,9.254,550000.0
2008-11-18 06:33:00,9.251,9.364,9.245,9.255,350000.0
2008-11-18 06:34:00,9.298,9.364,9.268,9.281,400000.0
2008-11-18 06:35:00,9.279,9.335,9.218,9.288,450000.0
2008-11-18 06:36:00,9.256,9.353,9.245,9.32,450000.0
2008-11-18 06:37:00,9.181,9.314,9.167,9.202,550000.0
2008-11-18 06:38:00,9.21,9.343,9.196,9.324,550000.0
2008-11-18 06:39:00,9.231,9.404,9.231,9.328,950000.0
2008-11-18 06:40:00,9.318,9.394,9.205,9.305,450000.0
2008-11-18 06:41:00,9.29,9.37,9.266,9.272,250000.0
2008-11-18 06:42:00,9.273,9.349,9.273,9.349,100000.0
2008-11-18 06:43:00,9.319,9.364,9.258,9.282,550000.0
2008-11-18 06:44:00,9.276,9.325,9.215,9.219,350000.0
2008-11-18 06:45:00,9.306,9.317,9.216,9.216,250000.0
2008-11-18 06:46:00,9.287,9.374,9.257,9.33,550000.0
2008-11-18 06:47:00,9.235,9.384,9.22,9.225,550000.0
2008-11-18 06:48:00,9.318,9.346,9.198,9.198,500000.0
2008-11-18 06:49:00,9.283,9.405,9.257,9.305,800000.0
2008-11-18 06:50:00,9.197,9.363,9.197,9.279,350000.0
2008-11-18 06:51:00,9.323,9.373,9.25,9.326,400000.0
2008-11-18 06:52:00,9.265,9.336,9.18,9.229,500000.0
2008-11-18 06:53:00,9.246,9.364,9.246,9.265,550000.0
2008-11-18 06:54:00,9.267,9.337,9.228,9.266,350000.0
2008-11-18 06:56:00,9.228,9.297,9.165,9.179,550000.0
2008-11-18 07:00:00,9.294,9.294,9.193,9.249,350000.0
2008-11-18 07:01:00,9.258,9.325,9.222,9.268,450000.0
2008-11-18 07:02:00,9.167,9.272,9.167,9.272,250000.0
2008-11-18 07:03:00,9.29,9.341,9.225,9.323,250000.0
2008-11-18 07:04:00,9.312,9.312,9.2,9.2,300000.0
2008-11-18 07:05:00,9.288,9.303,9.185,9.303,250000.0
2008-11-18 07:06:00,9.222,9.342,9.222,9.255,300000.0
2008-11-18 07:07:00,9.282,9.347,9.209,9.33,500000.0
2008-11-18 07:08:00,9.231,9.329,9.204,9.242,500000.0
2008-11-18 07:09:00,9.224,9.314,9.179,9.179,400000.0
2008-11-18 07:10:00,9.314,9.314,9.196,9.295,350000.0
2008-11-18 07:12:00,9.223,9.364,9.223,9.232,400000.0
2008-11-18 07:13:00,9.24,9.356,9.22,9.222,400000.0
2008-11-18 07:17:00,9.253,9.304,9.196,9.304,350000.0
2008-11-18 07:19:00,9.319,9.319,9.2,9.277,550000.0
2008-11-18 07:20:00,9.299,9.323,9.216,9.315,350000.0
2008-11-18 07:21:00,9.191,9.32,9.191,9.32,250000.0
2008-11-18 07:22:00,9.235,9.308,9.208,9.246,350000.0
2008-11-18 07:23:00,9.32,9.32,9.202,9.223,500000.0
2008-11-18 07:24:00,9.187,9.324,9.187,9.324,400000.0
2008-11-18 07:25:00,9.294,9.321,9.204,9.248,350000.0
2008-11-18 07:26:00,9.341,9.349,9.241,9.314,400000.0
2008-11-18 07:27:00,9.198,9.301,9.163,9.296,350000.0
2008-11-18 07:28:00,9.251,9.353,9.251,9.331,450000.0
2008-11-18 07:29:00,9.335,9.335,9.167,9.226,500000.0
2008-11-18 07:30:00,9.308,9.308,9.161,9.161,500000.0
2008-11-18 07:31:00,9.308,9.339,9.203,9.203,200000.0
2008-11-18 07:34:00,9.258,9.351,9.17,9.249,450000.0
2008-11-18 07:40:00,9.268,9.285,9.268,9.285,100000.0
2008-11-18 07:42:00,9.354,9.363,9.236,9.27,350000.0
2008-11-18 07:44:00,9.202,9.283,9.19,9.19,550000.0
2008-11-18 07:45:00,9.311,9.346,9.266,9.266,350000.0
2008-11-18 07:46:00,9.295,9.296,9.156,9.212,350000.0
2008-11-18 07:48:00,9.209,9.354,9.209,9.283,550000.0
2008-11-18 07:50:00,9.29,9.29,9.179,9.228,400000.0
2008-11-18 07:51:00,9.291,9.354,9.227,9.31,450000.0
2008-11-18 07:52:00,9.285,9.328,9.181,9.235,500000.0
2008-11-18 07:53:00,9.302,9.347,9.19,9.26,500000.0
2008-11-18 07:54:00,9.231,9.352,9.231,9.34,350000.0
2008-11-18 07:55:00,9.276,9.331,9.208,9.298,350000.0
2008-11-18 07:56:00,9.323,9.357,9.238,9.357,550000.0
2008-11-18 07:58:00,9.24,9.299,9.172,9.234,500000.0
2008-11-18 08:00:00,9.18,9.298,9.18,9.248,350000.0
2008-11-18 08:01:00,9.248,9.356,9.248,9.356,350000.0
2008-11-18 08:02:00,9.226,9.385,9.226,9.308,550000.0
2008-11-18 08:03:00,9.278,9.326,9.211,9.228,450000.0
2008-11-18 08:04:00,9.27,9.27,9.181,9.184,350000.0
2008-11-18 08:05:00,9.217,9.265,9.181,9.202,400000.0
2008-11-18 08:08:00,9.224,9.322,9.173,9.322,400000.0
2008-11-18 08:09:00,9.291,9.306,9.188,9.222,400000.0
2008-11-18 08:10:00,9.295,9.326,9.195,9.262,400000.0
2008-11-18 08:11:00,9.297,9.297,9.194,9.238,400000.0
2008-11-18 08:12:00,9.25,9.305,9.209,9.271,400000.0
2008-11-18 08:13:00,9.174,9.305,9.174,9.215,350000.0
2008-11-18 08:14:00,9.301,9.301,9.162,9.285,400000.0
2008-11-18 08:15:00,9.271,9.314,9.196,9.196,400000.0
2008-11-18 08:16:00,9.305,9.325,9.181,9.288,550000.0
2008-11-18 08:17:00,9.242,9.332,9.192,9.25,400000.0
2008-11-18 08:18:00,9.351,9.354,9.213,9.304,500000.0
2008-11-18 08:19:00,9.241,9.313,9.216,9.313,400000.0
2008-11-18 08:20:00,9.181,9.296,9.135,9.296,400000.0
2008-11-18 08:21:00,9.285,9.307,9.206,9.28,400000.0
2008-11-18 08:22:00,9.225,9.341,9.199,9.309,550000.0
2008-11-18 08:23:00,9.208,9.279,9.168,9.277,350000.0
2008-11-18 08:24:00,9.235,9.292,9.209,9.209,350000.0
2008-11-18 08:25:00,9.273,9.305,9.217,9.231,400000.0
2008-11-18 08:26:00,9.294,9.326,9.222,9.227,500000.0
2008-11-18 08:27:00,9.225,9.312,9.217,9.287,400000.0
2008-11-18 08:28:00,9.27,9.283,9.2,9.229,450000.0
2008-11-18 08:29:00,9.228,9.325,9.228,9.24,400000.0
2008-11-18 08:30:00,9.227,9.346,9.227,9.316,500000.0
2008-11-18 08:31:00,9.268,9.317,9.215,9.23,450000.0
2008-11-18 08:32:00,9.193,9.316,9.148,9.316,400000.0
2008-11-18 08:33:00,9.19,9.346,9.19,9.279,450000.0
2008-11-18 08:34:00,9.302,9.345,9.216,9.337,450000.0
2008-11-18 08:35:00,9.31,9.338,9.218,9.297,550000.0
2008-11-18 08:36:00,9.181,9.227,9.181,9.19,350000.0
2008-11-18 08:37:00,9.204,9.3,9.192,9.218,350000.0
2008-11-18 08:38:00,9.245,9.284,9.245,9.284,250000.0
2008-11-18 08:39:00,9.314,9.343,9.242,9.343,250000.0
2008-11-18 08:40:00,9.313,9.315,9.184,9.284,350000.0
2008-11-18 08:41:00,9.183,9.284,9.183,9.273,500000.0
2008-11-18 08:42:00,9.278,9.304,9.171,9.258,350000.0
2008-11-18 08:43:00,9.217,9.31,9.217,9.286,350000.0
2008-11-18 08:44:00,9.316,9.372,9.228,9.304,550000.0
2008-11-18 08:45:00,9.23,9.285,9.188,9.208,350000.0
2008-11-18 08:46:00,9.26,9.327,9.21,9.21,550000.0
2008-11-18 08:47:00,9.192,9.282,9.146,9.282,550000.0
2008-11-18 08:48:00,9.283,9.283,9.136,9.206,550000.0
2008-11-18 08:49:00,9.238,9.273,9.207,9.27,500000.0
2008-11-18 08:50:00,9.223,9.33,9.191,9.191,550000.0
2008-11-18 08:51:00,9.23,9.316,9.226,9.285,450000.0
2008-11-18 08:52:00,9.289,9.308,9.234,9.295,350000.0
2008-11-18 08:53:00,9.224,9.316,9.189,9.286,400000.0
2008-11-18 08:54:00,9.301,9.301,9.133,9.178,400000.0
2008-11-18 08:55:00,9.266,9.32,9.178,9.178,450000.0
2008-11-18 08:56:00,9.245,9.325,9.197,9.197,450000.0
2008-11-18 08:57:00,9.293,9.324,9.23,9.252,350000.0
2008-11-18 08:58:00,9.279,9.296,9.212,9.248,500000.0
2008-11-18 08:59:00,9.296,9.322,9.237,9.268,400000.0
2008-11-18 09:00:00,9.273,9.305,9.183,9.236,1500000.0
2008-11-18 09:01:00,9.276,9.302,9.217,9.301,1250000.0
2008-11-18 09:02:00,9.28,9.28,9.151,9.151,350000.0
2008-11-18 09:03:00,9.264,9.315,9.21,9.315,350000.0
2008-11-18 09:04:00,9.289,9.331,9.24,9.25,450000.0
2008-11-18 09:05:00,9.272,9.319,9.181,9.296,400000.0
2008-11-18 09:06:00,9.319,9.348,9.237,9.27,450000.0
2008-11-18 09:07:00,9.284,9.318,9.24,9.24,350000.0
2008-11-18 09:08:00,9.278,9.316,9.192,9.27,550000.0
2008-11-18 09:09:00,9.332,9.354,9.239,9.35,350000.0
2008-11-18 09:10:00,9.21,9.31,9.182,9.253,450000.0
2008-11-18 09:11:00,9.299,9.337,9.24,9.302,1900000.0
2008-11-18 09:12:00,9.234,9.334,9.188,9.273,550000.0
2008-11-18 09:13:00,9.275,9.327,9.186,9.312,550000.0
2008-11-18 09:14:00,9.232,9.337,9.232,9.3,400000.0
2008-11-18 09:15:00,9.29,9.29,9.156,9.218,850000.0
2008-11-18 09:16:00,9.258,9.309,9.214,9.308,500000.0
2008-11-18 09:17:00,9.247,9.317,9.173,9.272,550000.0
2008-11-18 09:18:00,9.292,9.311,9.174,9.278,500000.0
2008-11-18 09:19:00,9.317,9.317,9.163,9.199,500000.0
2008-11-18 09:20:00,9.204,9.27,9.171,9.27,350000.0
2008-11-18 09:21:00,9.279,9.295,9.204,9.204,450000.0
2008-11-18 09:22:00,9.282,9.314,9.204,9.229,400000.0
2008-11-18 09:23:00,9.288,9.296,9.18,9.281,400000.0
2008-11-18 09:24:00,9.26,9.338,9.26,9.264,350000.0
2008-11-18 09:25:00,9.246,9.326,9.202,9.326,500000.0
2008-11-18 09:26:00,9.235,9.294,9.192,9.294,350000.0
2008-11-18 09:27:00,9.284,9.302,9.173,9.248,550000.0
2008-11-18 09:28:00,9.237,9.342,9.223,9.234,1550000.0
2008-11-18 09:29:00,9.219,9.326,9.219,9.264,400000.0
2008-11-18 09:30:00,9.257,9.335,9.206,9.239,450000.0
2008-11-18 09:31:00,9.309,9.309,9.239,9.239,350000.0
2008-11-18 09:32:00,9.163,9.302,9.136,9.206,350000.0
2008-11-18 09:33:00,9.255,9.255,9.174,9.174,400000.0
2008-11-18 09:34:00,9.198,9.368,9.156,9.18,1950000.0
2008-11-18 09:35:00,9.326,9.326,9.205,9.239,350000.0
2008-11-18 09:36:00,9.319,9.319,9.192,9.223,550000.0
2008-11-18 09:37:00,9.295,9.307,9.201,9.28,450000.0
2008-11-18 09:38:00,9.239,9.298,9.198,9.253,550000.0
2008-11-18 09:39:00,9.268,9.35,9.23,9.23,550000.0
2008-11-18 09:40:00,9.301,9.31,9.184,9.31,500000.0
2008-11-18 09:41:00,9.24,9.303,9.187,9.187,450000.0
2008-11-18 09:42:00,9.308,9.381,9.292,9.352,350000.0
2008-11-18 09:43:00,9.27,9.347,9.246,9.335,550000.0
2008-11-18 09:44:00,9.262,9.41,9.262,9.359,400000.0
2008-11-18 09:45:00,9.31,9.349,9.225,9.321,350000.0
2008-11-18 09:46:00,9.333,9.406,9.252,9.252,450000.0
2008-11-18 09:47:00,9.32,9.367,9.212,9.367,400000.0
2008-11-18 09:48:00,9.315,9.338,9.193,9.219,450000.0
2008-11-18 09:49:00,9.363,9.363,9.23,9.304,400000.0
2008-11-18 09:50:00,9.256,9.341,9.191,9.212,350000.0
2008-11-18 09:51:00,9.315,9.34,9.228,9.327,400000.0
2008-11-18 09:52:00,9.324,9.37,9.216,9.32,400000.0
2008-11-18 09:53:00,9.268,9.332,9.187,9.305,450000.0
2008-11-18 09:54:00,9.249,9.333,9.196,9.319,750000.0
2008-11-18 09:55:00,9.279,9.366,9.266,9.366,550000.0
2008-11-18 09:56:00,9.324,9.363,9.248,9.328,450000.0
2008-11-18 09:57:00,9.289,9.365,9.239,9.32,450000.0
2008-11-18 09:58:00,9.292,9.344,9.264,9.264,400000.0
2008-11-18 09:59:00,9.228,9.356,9.228,9.339,400000.0
2008-11-18 10:00:00,9.362,9.362,9.224,9.241,350000.0
2008-11-18 10:01:00,9.27,9.377,9.27,9.345,500000.0
2008-11-18 10:02:00,9.362,9.362,9.242,9.242,400000.0
2008-11-18 10:03:00,9.321,9.374,9.249,9.266,500000.0
2008-11-18 10:04:00,9.336,9.389,9.307,9.336,550000.0
2008-11-18 10:05:00,9.346,9.39,9.31,9.312,350000.0
2008-11-18 10:06:00,9.304,9.388,9.304,9.335,500000.0
2008-11-18 10:07:00,9.391,9.391,9.282,9.334,400000.0
2008-11-18 10:08:00,9.347,9.36,9.265,9.307,550000.0
2008-11-18 10:09:00,9.302,9.384,9.263,9.306,350000.0
2008-11-18 10:10:00,9.32,9.356,9.231,9.231,650000.0
2008-11-18 10:11:00,9.396,9.396,9.298,9.364,400000.0
2008-11-18 10:12:00,9.394,9.394,9.287,9.297,200000.0
2008-11-18 10:13:00,9.266,9.355,9.246,9.332,350000.0
2008-11-18 10:14:00,9.298,9.388,9.287,9.311,550000.0
2008-11-18 10:15:00,9.295,9.419,9.268,9.332,350000.0
2008-11-18 10:16:00,9.354,9.354,9.231,9.266,550000.0
2008-11-18 10:17:00,9.352,9.352,9.225,9.225,500000.0
2008-11-18 10:18:00,9.323,9.323,9.158,9.243,550000.0
2008-11-18 10:19:00,9.349,9.35,9.239,9.35,550000.0
2008-11-18 10:20:00,9.205,9.321,9.192,9.321,350000.0
2008-11-18 10:21:00,9.313,9.335,9.223,9.301,350000.0
2008-11-18 10:22:00,9.313,9.355,9.248,9.355,500000.0
2008-11-18 10:23:00,9.346,9.367,9.19,9.367,400000.0
2008-11-18 10:24:00,9.296,9.387,9.283,9.387,500000.0
2008-11-18 10:25:00,9.323,9.373,9.247,9.266,500000.0
2008-11-18 10:26:00,9.273,9.39,9.239,9.382,350000.0
2008-11-18 10:27:00,9.356,9.385,9.274,9.293,400000.0
2008-11-18 10:28:00,9.359,9.375,9.247,9.299,600000.0
2008-11-18 10:29:00,9.343,9.352,9.227,9.339,350000.0
2008-11-18 10:30:00,9.371,9.371,9.289,9.292,400000.0
2008-11-18 10:31:00,9.356,9.356,9.205,9.27,550000.0
2008-11-18 10:32:00,9.37,9.41,9.294,9.383,650000.0
2008-11-18 10:33:00,9.266,9.352,9.233,9.233,450000.0
2008-11-18 10:34:00,9.316,9.401,9.275,9.327,450000.0
2008-11-18 10:35:00,9.317,9.317,9.205,9.227,450000.0
2008-11-18 10:36:00,9.252,9.371,9.252,9.364,550000.0
2008-11-18 10:37:00,9.236,9.353,9.229,9.353,400000.0
2008-11-18 10:38:00,9.355,9.374,9.232,9.269,550000.0
2008-11-18 10:39:00,9.243,9.39,9.221,9.39,350000.0
2008-11-18 10:40:00,9.259,9.336,9.197,9.313,550000.0
2008-11-18 10:41:00,9.379,9.396,9.219,9.288,400000.0
2008-11-18 10:42:00,9.277,9.354,9.231,9.284,400000.0
2008-11-18 10:43:00,9.311,9.334,9.196,9.334,450000.0
2008-11-18 10:44:00,9.28,9.38,9.227,9.284,350000.0
2008-11-18 10:45:00,9.236,9.289,9.236,9.27,350000.0
2008-11-18 10:46:00,9.25,9.405,9.25,9.26,600000.0
2008-11-18 10:47:00,9.313,9.386,9.266,9.266,400000.0
2008-11-18 10:48:00,9.298,9.403,9.272,9.272,550000.0
2008-11-18 10:49:00,9.272,9.378,9.272,9.358,500000.0
2008-11-18 10:50:00,9.357,9.362,9.217,9.242,450000.0
2008-11-18 10:51:00,9.265,9.392,9.253,9.392,350000.0
2008-11-18 10:52:00,9.262,9.394,9.254,9.311,550000.0
2008-11-18 10:53:00,9.364,9.364,9.28,9.357,350000.0
2008-11-18 10:54:00,9.317,9.343,9.211,9.343,400000.0
2008-11-18 10:55:00,9.291,9.336,9.226,9.303,350000.0
2008-11-18 10:56:00,9.298,9.298,9.209,9.245,450000.0
2008-11-18 10:57:00,9.276,9.349,9.242,9.242,400000.0
2008-11-18 10:58:00,9.32,9.416,9.293,9.354,450000.0
2008-11-18 10:59:00,9.319,9.335,9.168,9.222,350000.0
2008-11-18 11:00:00,9.241,9.333,9.199,9.235,400000.0
2008-11-18 11:01:00,9.211,9.339,9.211,9.291,550000.0
2008-11-18 11:02:00,9.331,9.331,9.185,9.287,350000.0
2008-11-18 11:03:00,9.255,9.37,9.246,9.279,400000.0
2008-11-18 11:04:00,9.348,9.387,9.241,9.361,500000.0
2008-11-18 11:05:00,9.302,9.343,9.24,9.328,400000.0
2008-11-18 11:06:00,9.282,9.366,9.245,9.333,400000.0
2008-11-18 11:08:00,9.221,9.361,9.218,9.282,500000.0
2008-11-18 11:09:00,9.272,9.393,9.264,9.356,500000.0
2008-11-18 11:10:00,9.179,9.317,9.179,9.279,450000.0
2008-11-18 11:11:00,9.279,9.381,9.24,9.326,400000.0
2008-11-18 11:12:00,9.262,9.386,9.239,9.239,600000.0
2008-11-18 11:13:00,9.304,9.338,9.23,9.29,500000.0
2008-11-18 11:14:00,9.348,9.355,9.229,9.251,350000.0
2008-11-18 11:15:00,9.276,9.316,9.223,9.316,400000.0
2008-11-18 11:16:00,9.331,9.337,9.186,9.269,550000.0
2008-11-18 11:17:00,9.338,9.346,9.186,9.318,700000.0
2008-11-18 11:18:00,9.336,9.369,9.247,9.287,400000.0
2008-11-18 11:19:00,9.293,9.3,9.243,9.245,450000.0
2008-11-18 11:20:00,9.358,9.358,9.27,9.354,500000.0
2008-11-18 11:21:00,9.206,9.32,9.166,9.166,450000.0
2008-11-18 11:22:00,9.305,9.377,9.278,9.338,500000.0
2008-11-18 11:23:00,9.26,9.349,9.223,9.314,400000.0
2008-11-18 11:24:00,9.263,9.321,9.235,9.249,400000.0
2008-11-18 11:25:00,9.247,9.344,9.247,9.324,350000.0
2008-11-18 11:26:00,9.258,9.365,9.23,9.274,550000.0
2008-11-18 11:27:00,9.372,9.372,9.228,9.327,450000.0
2008-11-18 11:28:00,9.245,9.368,9.245,9.349,500000.0
2008-11-18 11:29:00,9.35,9.35,9.35,9.35,400000.0
2008-11-18 11:30:00,9.26,9.333,9.236,9.245,400000.0
2008-11-18 11:31:00,9.301,9.301,9.172,9.274,550000.0
2008-11-18 11:32:00,9.334,9.334,9.189,9.292,650000.0
2008-11-18 11:33:00,9.22,9.385,9.22,9.318,550000.0
2008-11-18 11:34:00,9.3,9.382,9.238,9.323,450000.0
2008-11-18 11:35:00,9.332,9.332,9.248,9.289,400000.0
2008-11-18 11:36:00,9.237,9.363,9.237,9.245,400000.0
2008-11-18 11:37:00,9.292,9.342,9.245,9.315,450000.0
2008-11-18 11:38:00,9.234,9.367,9.234,9.251,400000.0
2008-11-18 11:39:00,9.359,9.359,9.224,9.33,550000.0
2008-11-18 11:40:00,9.317,9.341,9.226,9.226,500000.0
2008-11-18 11:41:00,9.316,9.35,9.217,9.343,400000.0
2008-11-18 11:42:00,9.319,9.358,9.217,9.289,350000.0
2008-11-18 11:43:00,9.324,9.346,9.22,9.265,550000.0
2008-11-18 11:44:00,9.28,9.318,9.168,9.262,550000.0
2008-11-18 11:45:00,9.263,9.316,9.236,9.279,350000.0
2008-11-18 11:46:00,9.262,9.302,9.185,9.221,350000.0
2008-11-18 11:47:00,9.326,9.326,9.186,9.211,400000.0
2008-11-18 11:48:00,9.272,9.33,9.229,9.239,550000.0
2008-11-18 11:49:00,9.247,9.323,9.181,9.323,400000.0
2008-11-18 11:50:00,9.309,9.309,9.172,9.176,350000.0
2008-11-18 11:51:00,9.276,9.278,9.175,9.175,450000.0
2008-11-18 11:52:00,9.223,9.332,9.223,9.332,500000.0
2008-11-18 11:53:00,9.221,9.271,9.204,9.204,500000.0
2008-11-18 11:54:00,9.178,9.328,9.178,9.3,650000.0
2008-11-18 11:55:00,9.297,9.297,9.15,9.154,400000.0
2008-11-18 11:56:00,9.186,9.255,9.162,9.213,400000.0
2008-11-18 11:57:00,9.25,9.311,9.165,9.189,550000.0
2008-11-18 11:58:00,9.287,9.287,9.174,9.244,450000.0
2008-11-18 11:59:00,9.293,9.303,9.168,9.168,550000.0
2008-11-18 12:00:00,9.245,9.319,9.192,9.288,450000.0
2008-11-18 12:01:00,9.321,9.322,9.212,9.305,500000.0
2008-11-18 12:02:00,9.291,9.304,9.178,9.229,500000.0
2008-11-18 12:03:00,9.176,9.319,9.176,9.319,450000.0
2008-11-18 12:04:00,9.229,9.324,9.199,9.23,550000.0
2008-11-18 12:05:00,9.26,9.32,9.196,9.255,450000.0
2008-11-18 12:06:00,9.285,9.333,9.194,9.223,400000.0
2008-11-18 12:07:00,9.224,9.371,9.189,9.189,350000.0
2008-11-18 12:08:00,9.339,9.355,9.233,9.233,500000.0
2008-11-18 12:09:00,9.27,9.389,9.27,9.361,550000.0
2008-11-18 12:10:00,9.333,9.333,9.272,9.299,350000.0
2008-11-18 12:11:00,9.231,9.31,9.207,9.25,350000.0
2008-11-18 12:12:00,9.232,9.435,9.232,9.343,550000.0
2008-11-18 12:13:00,9.346,9.346,9.239,9.336,350000.0
2008-11-18 12:14:00,9.267,9.339,9.219,9.247,450000.0
2008-11-18 12:15:00,9.327,9.344,9.231,9.307,350000.0
2008-11-18 12:16:00,9.279,9.314,9.215,9.307,500000.0
2008-11-18 12:17:00,9.323,9.373,9.219,9.247,400000.0
2008-11-18 12:18:00,9.229,9.342,9.191,9.283,350000.0
2008-11-18 12:19:00,9.277,9.353,9.213,9.223,550000.0
2008-11-18 12:20:00,9.314,9.338,9.284,9.284,350000.0
2008-11-18 12:21:00,9.251,9.361,9.251,9.273,450000.0
2008-11-18 12:22:00,9.315,9.349,9.218,9.294,450000.0
2008-11-18 12:23:00,9.335,9.347,9.234,9.278,550000.0
2008-11-18 12:24:00,9.28,9.343,9.225,9.323,500000.0
2008-11-18 12:25:00,9.324,9.347,9.253,9.253,450000.0
2008-11-18 12:26:00,9.32,9.337,9.24,9.257,350000.0
2008-11-18 12:27:00,9.293,9.324,9.149,9.324,500000.0
2008-11-18 12:28:00,9.217,9.315,9.209,9.209,350000.0
2008-11-18 12:29:00,9.278,9.372,9.232,9.274,400000.0
2008-11-18 12:30:00,9.268,9.334,9.223,9.334,400000.0
2008-11-18 12:31:00,9.301,9.306,9.258,9.296,350000.0
2008-11-18 12:32:00,9.231,9.382,9.231,9.305,450000.0
2008-11-18 12:33:00,9.229,9.36,9.229,9.297,450000.0
2008-11-18 12:34:00,9.258,9.348,9.18,9.313,350000.0
2008-11-18 12:35:00,9.236,9.317,9.193,9.223,600000.0
2008-11-18 12:36:00,9.317,9.333,9.22,9.303,550000.0
2008-11-18 12:37:00,9.342,9.342,9.214,9.301,400000.0
2008-11-18 12:38:00,9.235,9.345,9.226,9.345,400000.0
2008-11-18 12:39:00,9.21,9.318,9.188,9.25,550000.0
2008-11-18 12:40:00,9.199,9.34,9.187,9.236,450000.0
2008-11-18 12:41:00,9.296,9.303,9.208,9.291,450000.0
2008-11-18 12:42:00,9.329,9.329,9.176,9.299,500000.0
2008-11-18 12:43:00,9.329,9.329,9.177,9.177,350000.0
2008-11-18 12:44:00,9.254,9.324,9.228,9.264,350000.0
2008-11-18 12:45:00,9.239,9.349,9.237,9.242,400000.0
2008-11-18 12:46:00,9.165,9.284,9.165,9.226,400000.0
2008-11-18 12:47:00,9.323,9.323,9.201,9.229,350000.0
2008-11-18 12:48:00,9.285,9.312,9.216,9.28,500000.0
2008-11-18 12:49:00,9.23,9.305,9.137,9.206,400000.0
2008-11-18 12:50:00,9.237,9.319,9.182,9.319,450000.0
2008-11-18 12:51:00,9.26,9.325,9.187,9.187,450000.0
2008-11-18 12:52:00,9.312,9.337,9.21,9.229,350000.0
2008-11-18 12:53:00,9.247,9.36,9.232,9.36,400000.0
2008-11-18 12:54:00,9.267,9.328,9.224,9.326,400000.0
2008-11-18 12:56:00,9.36,9.369,9.242,9.32,450000.0
2008-11-18 12:57:00,9.299,9.329,9.219,9.276,400000.0
2008-11-18 12:58:00,9.244,9.337,9.212,9.337,400000.0
2008-11-18 12:59:00,9.228,9.337,9.228,9.274,350000.0
2008-11-18 13:00:00,9.176,9.307,9.176,9.234,550000.0
2008-11-18 13:01:00,9.311,9.311,9.195,9.289,400000.0
2008-11-18 13:03:00,9.324,9.333,9.208,9.312,350000.0
2008-11-18 13:04:00,9.244,9.306,9.19,9.27,450000.0
2008-11-18 13:05:00,9.262,9.339,9.182,9.302,400000.0
2008-11-18 13:06:00,9.333,9.333,9.178,9.235,450000.0
2008-11-18 13:07:00,9.237,9.313,9.217,9.313,450000.0
2008-11-18 13:08:00,9.293,9.336,9.219,9.332,350000.0
2008-11-18 13:09:00,9.289,9.319,9.18,9.246,400000.0
2008-11-18 13:10:00,9.195,9.343,9.192,9.322,500000.0
2008-11-18 13:11:00,9.33,9.357,9.256,9.295,400000.0
2008-11-18 13:12:00,9.35,9.361,9.238,9.318,350000.0
2008-11-18 13:13:00,9.266,9.353,9.215,9.348,550000.0
2008-11-18 13:14:00,9.207,9.32,9.207,9.282,400000.0
2008-11-18 13:15:00,9.331,9.348,9.223,9.224,450000.0
2008-11-18 13:16:00,9.357,9.357,9.223,9.326,500000.0
2008-11-18 13:17:00,9.236,9.374,9.235,9.283,450000.0
2008-11-18 13:18:00,9.316,9.316,9.211,9.271,350000.0
2008-11-18 13:19:00,9.324,9.341,9.21,9.234,700000.0
2008-11-18 13:20:00,9.269,9.324,9.188,9.219,800000.0
2008-11-18 13:21:00,9.37,9.37,9.36,9.36,550000.0
2008-11-18 13:22:00,9.209,9.345,9.209,9.254,550000.0
2008-11-18 13:23:00,9.34,9.38,9.232,9.262,450000.0
2008-11-18 13:24:00,9.237,9.314,9.237,9.307,350000.0
2008-11-18 13:25:00,9.236,9.365,9.218,9.315,450000.0
2008-11-18 13:26:00,9.354,9.354,9.248,9.289,400000.0
2008-11-18 13:27:00,9.248,9.372,9.248,9.268,500000.0
2008-11-18 13:28:00,9.333,9.345,9.22,9.22,400000.0
2008-11-18 13:29:00,9.314,9.314,9.183,9.311,400000.0
2008-11-18 13:30:00,9.212,9.302,9.198,9.302,450000.0
2008-11-18 13:31:00,9.308,9.345,9.19,9.287,550000.0
2008-11-18 13:32:00,9.315,9.327,9.222,9.273,400000.0
2008-11-18 13:33:00,9.259,9.343,9.221,9.271,350000.0
2008-11-18 13:34:00,9.207,9.384,9.207,9.333,700000.0
2008-11-18 13:35:00,9.285,9.355,9.251,9.268,550000.0
2008-11-18 13:36:00,9.244,9.374,9.244,9.312,650000.0
2008-11-18 13:37:00,9.212,9.349,9.208,9.349,400000.0
2008-11-18 13:38:00,9.197,9.342,9.197,9.335,350000.0
2008-11-18 13:39:00,9.228,9.333,9.228,9.249,600000.0
2008-11-18 13:40:00,9.307,9.342,9.206,9.323,500000.0
2008-11-18 13:41:00,9.241,9.307,9.22,9.22,400000.0
2008-11-18 13:42:00,9.216,9.277,9.178,9.183,350000.0
2008-11-18 13:43:00,9.336,9.336,9.167,9.209,750000.0
2008-11-18 13:44:00,9.184,9.317,9.184,9.189,450000.0
2008-11-18 13:45:00,9.224,9.315,9.196,9.263,350000.0
2008-11-18 13:46:00,9.282,9.309,9.202,9.276,350000.0
2008-11-18 13:47:00,9.298,9.298,9.179,9.261,400000.0
2008-11-18 13:48:00,9.317,9.317,9.236,9.262,350000.0
2008-11-18 13:49:00,9.243,9.303,9.198,9.198,350000.0
2008-11-18 13:50:00,9.191,9.293,9.178,9.19,550000.0
2008-11-18 13:51:00,9.212,9.298,9.185,9.185,350000.0
2008-11-18 13:52:00,9.273,9.276,9.191,9.191,400000.0
2008-11-18 13:53:00,9.273,9.276,9.175,9.246,400000.0
2008-11-18 13:54:00,9.183,9.29,9.108,9.236,400000.0
2008-11-18 13:55:00,9.282,9.291,9.175,9.291,350000.0
2008-11-18 13:56:00,9.257,9.313,9.202,9.272,400000.0
2008-11-18 13:57:00,9.27,9.27,9.122,9.182,400000.0
2008-11-18 13:58:00,9.243,9.25,9.128,9.165,550000.0
2008-11-18 13:59:00,9.284,9.284,9.181,9.267,350000.0
2008-11-18 14:00:00,9.138,9.241,9.138,9.178,350000.0
2008-11-18 14:01:00,9.249,9.249,9.145,9.233,400000.0
2008-11-18 14:02:00,9.233,9.236,9.103,9.235,350000.0
2008-11-18 14:03:00,9.179,9.242,9.156,9.23,350000.0
2008-11-18 14:04:00,9.229,9.262,9.108,9.138,450000.0
2008-11-18 14:05:00,9.3,9.3,9.157,9.299,400000.0
2008-11-18 14:06:00,9.227,9.305,9.201,9.225,450000.0
2008-11-18 14:07:00,9.282,9.322,9.199,9.322,350000.0
2008-11-18 14:08:00,9.245,9.334,9.189,9.292,400000.0
2008-11-18 14:09:00,9.322,9.322,9.163,9.211,400000.0
2008-11-18 14:10:00,9.266,9.342,9.21,9.342,400000.0
2008-11-18 14:11:00,9.332,9.332,9.185,9.228,500000.0
2008-11-18 14:12:00,9.202,9.263,9.196,9.236,350000.0
2008-11-18 14:13:00,9.261,9.38,9.255,9.291,450000.0
2008-11-18 14:14:00,9.267,9.321,9.256,9.266,350000.0
2008-11-18 14:15:00,9.285,9.304,9.205,9.245,350000.0
2008-11-18 14:16:00,9.192,9.314,9.192,9.314,400000.0
2008-11-18 14:17:00,9.285,9.364,9.225,9.287,400000.0
2008-11-18 14:18:00,9.239,9.28,9.158,9.223,400000.0
2008-11-18 14:19:00,9.355,9.413,9.209,9.209,700000.0
2008-11-18 14:20:00,9.303,9.33,9.225,9.293,500000.0
2008-11-18 14:21:00,9.329,9.329,9.207,9.217,400000.0
2008-11-18 14:22:00,9.271,9.275,9.165,9.275,400000.0
2008-11-18 14:23:00,9.282,9.312,9.176,9.233,450000.0
2008-11-18 14:24:00,9.295,9.323,9.22,9.291,400000.0
2008-11-18 14:25:00,9.208,9.352,9.197,9.197,350000.0
2008-11-18 14:26:00,9.311,9.312,9.205,9.294,500000.0
2008-11-18 14:27:00,9.248,9.29,9.182,9.231,400000.0
2008-11-18 14:28:00,9.282,9.282,9.131,9.203,450000.0
2008-11-18 14:29:00,9.222,9.296,9.179,9.179,550000.0
2008-11-18 14:30:00,9.256,9.31,9.153,9.153,350000.0
2008-11-18 14:31:00,9.313,9.313,9.143,9.199,400000.0
2008-11-18 14:32:00,9.215,9.345,9.202,9.269,550000.0
2008-11-18 14:33:00,9.204,9.262,9.082,9.147,650000.0
2008-11-18 14:34:00,9.311,9.311,9.202,9.284,350000.0
2008-11-18 14:35:00,9.3,9.3,9.197,9.3,350000.0
2008-11-18 14:36:00,9.323,9.323,9.212,9.272,400000.0
2008-11-18 14:37:00,9.199,9.302,9.153,9.265,450000.0
2008-11-18 14:38:00,9.265,9.288,9.17,9.193,500000.0
2008-11-18 14:39:00,9.217,9.252,9.159,9.159,500000.0
2008-11-18 14:40:00,9.162,9.247,9.123,9.247,400000.0
2008-11-18 14:41:00,9.249,9.249,9.199,9.21,350000.0
2008-11-18 14:42:00,9.231,9.239,9.155,9.155,500000.0
2008-11-18 14:43:00,9.225,9.232,9.091,9.232,350000.0
2008-11-18 14:44:00,9.145,9.29,9.143,9.237,350000.0
2008-11-18 14:45:00,9.256,9.256,9.167,9.207,400000.0
2008-11-18 14:46:00,9.267,9.267,9.15,9.221,450000.0
2008-11-18 14:47:00,9.273,9.273,9.173,9.252,550000.0
2008-11-18 14:48:00,9.278,9.278,9.218,9.218,400000.0
2008-11-18 14:49:00,9.286,9.324,9.222,9.244,400000.0
2008-11-18 14:50:00,9.3,9.3,9.177,9.222,500000.0
2008-11-18 14:51:00,9.279,9.318,9.195,9.227,400000.0
2008-11-18 14:52:00,9.248,9.297,9.209,9.214,500000.0
2008-11-18 14:53:00,9.265,9.294,9.152,9.294,450000.0
2008-11-18 14:54:00,9.317,9.333,9.193,9.195,550000.0
2008-11-18 14:55:00,9.303,9.307,9.202,9.266,400000.0
2008-11-18 14:56:00,9.281,9.289,9.206,9.286,300000.0
2008-11-18 14:57:00,9.245,9.281,9.165,9.165,400000.0
2008-11-18 14:58:00,9.25,9.276,9.184,9.268,450000.0
2008-11-18 14:59:00,9.293,9.302,9.234,9.302,350000.0
2008-11-18 15:00:00,9.215,9.308,9.159,9.282,350000.0
2008-11-18 15:01:00,9.308,9.308,9.186,9.258,450000.0
2008-11-18 15:02:00,9.269,9.318,9.219,9.314,400000.0
2008-11-18 15:03:00,9.277,9.314,9.217,9.217,500000.0
2008-11-18 15:04:00,9.251,9.284,9.169,9.223,350000.0
2008-11-18 15:05:00,9.244,9.379,9.226,9.254,550000.0
2008-11-18 15:06:00,9.315,9.315,9.175,9.213,500000.0
2008-11-18 15:07:00,9.288,9.322,9.186,9.24,500000.0
2008-11-18 15:08:00,9.245,9.383,9.245,9.263,350000.0
2008-11-18 15:09:00,9.202,9.323,9.175,9.228,450000.0
2008-11-18 15:10:00,9.195,9.379,9.195,9.283,500000.0
2008-11-18 15:11:00,9.225,9.295,9.171,9.176,400000.0
2008-11-18 15:12:00,9.285,9.334,9.206,9.211,500000.0
2008-11-18 15:13:00,9.216,9.274,9.216,9.257,350000.0
2008-11-18 15:14:00,9.31,9.31,9.168,9.261,400000.0
2008-11-18 15:15:00,9.244,9.401,9.223,9.274,500000.0
2008-11-18 15:16:00,9.311,9.311,9.238,9.282,500000.0
2008-11-18 15:17:00,9.262,9.329,9.231,9.257,550000.0
2008-11-18 15:18:00,9.296,9.35,9.218,9.328,400000.0
2008-11-18 15:19:00,9.278,9.354,9.218,9.354,350000.0
2008-11-18 15:20:00,9.238,9.337,9.201,9.201,550000.0
2008-11-18 15:21:00,9.231,9.325,9.231,9.266,350000.0
2008-11-18 15:22:00,9.34,9.34,9.279,9.321,400000.0
2008-11-18 15:23:00,9.287,9.287,9.208,9.267,350000.0
2008-11-18 15:24:00,9.257,9.322,9.212,9.286,500000.0
2008-11-18 15:25:00,9.281,9.321,9.168,9.168,350000.0
2008-11-18 15:26:00,9.281,9.325,9.18,9.18,550000.0
2008-11-18 15:27:00,9.291,9.296,9.2,9.248,400000.0
2008-11-18 15:28:00,9.291,9.321,9.198,9.198,450000.0
2008-11-18 15:29:00,9.254,9.318,9.143,9.194,500000.0
2008-11-18 15:30:00,9.215,9.296,9.17,9.17,350000.0
2008-11-18 15:31:00,9.116,9.259,9.116,9.158,550000.0
2008-11-18 15:32:00,9.238,9.251,9.15,9.234,350000.0
2008-11-18 15:33:00,9.167,9.196,9.123,9.196,400000.0
2008-11-18 15:34:00,9.119,9.238,9.113,9.2,350000.0
2008-11-18 15:35:00,9.176,9.209,9.069,9.178,600000.0
2008-11-18 15:36:00,9.096,9.19,9.092,9.179,400000.0
2008-11-18 15:37:00,9.187,9.258,9.114,9.163,550000.0
2008-11-18 15:38:00,9.21,9.21,9.127,9.2,350000.0
2008-11-18 15:39:00,9.092,9.187,9.086,9.104,550000.0
2008-11-18 15:40:00,9.138,9.212,9.064,9.124,500000.0
2008-11-18 15:41:00,9.214,9.221,9.121,9.183,450000.0
2008-11-18 15:42:00,9.167,9.222,9.083,9.222,400000.0
2008-11-18 15:43:00,9.115,9.191,9.115,9.121,350000.0
2008-11-18 15:44:00,9.121,9.257,9.121,9.202,450000.0
2008-11-18 15:45:00,9.247,9.247,9.078,9.142,350000.0
2008-11-18 15:46:00,9.232,9.232,9.1,9.177,350000.0
2008-11-18 15:47:00,9.127,9.261,9.115,9.119,350000.0
2008-11-18 15:48:00,9.127,9.21,9.097,9.097,550000.0
2008-11-18 15:49:00,9.181,9.227,9.129,9.205,400000.0
2008-11-18 15:50:00,9.195,9.246,9.137,9.137,500000.0
2008-11-18 15:51:00,9.242,9.242,9.114,9.232,450000.0
2008-11-18 15:52:00,9.206,9.231,9.095,9.151,450000.0
2008-11-18 15:53:00,9.157,9.238,9.122,9.122,450000.0
2008-11-18 15:54:00,9.125,9.242,9.125,9.198,350000.0
2008-11-18 15:55:00,9.132,9.165,9.087,9.108,400000.0
2008-11-18 15:56:00,9.149,9.177,9.058,9.107,550000.0
2008-11-18 15:57:00,9.158,9.212,9.111,9.172,350000.0
2008-11-18 15:58:00,9.075,9.168,9.01,9.116,750000.0
2008-11-18 15:59:00,9.171,9.176,9.069,9.168,550000.0
2008-11-18 16:00:00,9.071,9.185,9.071,9.084,350000.0
2008-11-18 16:01:00,9.176,9.176,9.037,9.052,350000.0
2008-11-18 16:02:00,9.164,9.164,9.03,9.078,550000.0
2008-11-18 16:03:00,9.037,9.156,9.015,9.124,500000.0
2008-11-18 16:04:00,9.176,9.176,9.028,9.095,350000.0
2008-11-18 16:05:00,9.085,9.185,9.061,9.185,400000.0
2008-11-18 16:06:00,9.185,9.185,9.035,9.135,500000.0
2008-11-18 16:07:00,9.154,9.18,9.027,9.027,500000.0
2008-11-18 16:08:00,9.123,9.178,9.066,9.089,550000.0
2008-11-18 16:09:00,9.208,9.208,9.073,9.139,350000.0
2008-11-18 16:10:00,9.127,9.174,9.043,9.171,350000.0
2008-11-18 16:11:00,9.175,9.178,9.069,9.127,400000.0
2008-11-18 16:12:00,9.169,9.232,9.066,9.168,400000.0
2008-11-18 16:13:00,9.102,9.221,9.069,9.151,400000.0
2008-11-18 16:14:00,9.11,9.204,9.099,9.204,400000.0
2008-11-18 16:15:00,9.13,9.197,9.061,9.061,500000.0
2008-11-18 16:16:00,9.151,9.22,9.122,9.147,300000.0
2008-11-18 16:17:00,9.085,9.242,9.084,9.192,500000.0
2008-11-18 16:18:00,9.184,9.222,9.111,9.133,350000.0
2008-11-18 16:19:00,9.135,9.246,9.135,9.18,550000.0
2008-11-18 16:20:00,9.107,9.208,9.107,9.184,400000.0
2008-11-18 16:21:00,9.118,9.233,9.091,9.143,500000.0
2008-11-18 16:22:00,9.218,9.258,9.138,9.168,350000.0
2008-11-18 16:23:00,9.1,9.246,9.1,9.185,550000.0
2008-11-18 16:24:00,9.166,9.257,9.108,9.108,350000.0
2008-11-18 16:25:00,9.248,9.248,9.068,9.158,450000.0
2008-11-18 16:26:00,9.155,9.226,9.116,9.116,500000.0
2008-11-18 16:27:00,9.16,9.229,9.126,9.142,400000.0
2008-11-18 16:28:00,9.187,9.267,9.157,9.179,450000.0
2008-11-18 16:29:00,9.194,9.266,9.159,9.159,450000.0
2008-11-18 16:30:00,9.251,9.293,9.155,9.175,500000.0
2008-11-18 16:31:00,9.25,9.252,9.163,9.183,350000.0
2008-11-18 16:32:00,9.297,9.297,9.191,9.191,500000.0
2008-11-18 16:33:00,9.302,9.302,9.172,9.214,400000.0
2008-11-18 16:34:00,9.286,9.292,9.162,9.19,400000.0
2008-11-18 16:35:00,9.186,9.283,9.186,9.206,450000.0
2008-11-18 16:36:00,9.188,9.351,9.188,9.269,500000.0
2008-11-18 16:37:00,9.237,9.33,9.237,9.262,350000.0
2008-11-18 16:38:00,9.338,9.343,9.262,9.267,550000.0
2008-11-18 16:39:00,9.335,9.335,9.195,9.195,400000.0
2008-11-18 16:40:00,9.372,9.373,9.208,9.277,550000.0
2008-11-18 16:41:00,9.392,9.401,9.281,9.302,550000.0
2008-11-18 16:42:00,9.365,9.378,9.265,9.265,500000.0
2008-11-18 16:43:00,9.301,9.442,9.301,9.327,350000.0
2008-11-18 16:44:00,9.252,9.377,9.252,9.292,350000.0
2008-11-18 16:45:00,9.304,9.378,9.206,9.254,550000.0
2008-11-18 16:46:00,9.399,9.399,9.301,9.337,500000.0
2008-11-18 16:47:00,9.363,9.391,9.277,9.322,450000.0
2008-11-18 16:48:00,9.353,9.408,9.224,9.402,350000.0
2008-11-18 16:49:00,9.303,9.441,9.299,9.313,400000.0
2008-11-18 16:50:00,9.418,9.501,9.332,9.501,500000.0
2008-11-18 16:51:00,9.44,9.511,9.435,9.482,400000.0
2008-11-18 16:52:00,9.402,9.491,9.335,9.364,450000.0
2008-11-18 16:53:00,9.374,9.472,9.332,9.388,550000.0
2008-11-18 16:54:00,9.372,9.451,9.323,9.451,550000.0
2008-11-18 16:55:00,9.396,9.413,9.321,9.413,600000.0
2008-11-18 16:56:00,9.455,9.477,9.356,9.356,550000.0
2008-11-18 16:57:00,9.407,9.431,9.305,9.343,350000.0
2008-11-18 16:58:00,9.393,9.424,9.292,9.317,550000.0
2008-11-18 16:59:00,9.343,9.425,9.284,9.344,350000.0
2008-11-18 17:00:00,9.292,9.442,9.292,9.416,450000.0
2008-11-18 17:01:00,9.403,9.403,9.289,9.326,350000.0
2008-11-18 17:02:00,9.354,9.395,9.253,9.289,350000.0
2008-11-18 17:03:00,9.396,9.396,9.316,9.316,450000.0
2008-11-18 17:04:00,9.301,9.384,9.301,9.347,400000.0
2008-11-18 17:05:00,9.311,9.381,9.282,9.373,550000.0
2008-11-18 17:06:00,9.329,9.393,9.269,9.393,450000.0
2008-11-18 17:07:00,9.272,9.365,9.235,9.342,350000.0
2008-11-18 17:08:00,9.299,9.424,9.257,9.257,550000.0
2008-11-18 17:09:00,9.29,9.396,9.29,9.372,450000.0
2008-11-18 17:10:00,9.394,9.41,9.316,9.387,500000.0
2008-11-18 17:11:00,9.382,9.384,9.297,9.36,450000.0
2008-11-18 17:12:00,9.408,9.408,9.265,9.353,450000.0
2008-11-18 17:13:00,9.318,9.391,9.296,9.302,550000.0
2008-11-18 17:14:00,9.398,9.398,9.248,9.248,350000.0
2008-11-18 17:15:00,9.375,9.375,9.253,9.277,550000.0
2008-11-18 17:16:00,9.401,9.483,9.336,9.418,550000.0
2008-11-18 17:17:00,9.339,9.466,9.323,9.398,550000.0
2008-11-18 17:18:00,9.43,9.459,9.324,9.459,350000.0
2008-11-18 17:19:00,9.364,9.495,9.34,9.387,400000.0
2008-11-18 17:20:00,9.383,9.433,9.348,9.433,550000.0
2008-11-18 17:21:00,9.352,9.431,9.323,9.323,400000.0
2008-11-18 17:22:00,9.376,9.425,9.293,9.369,550000.0
2008-11-18 17:23:00,9.431,9.431,9.258,9.277,450000.0
2008-11-18 17:24:00,9.416,9.427,9.329,9.401,350000.0
2008-11-18 17:25:00,9.341,9.442,9.274,9.438,700000.0
2008-11-18 17:26:00,9.41,9.423,9.296,9.4,550000.0
2008-11-18 17:27:00,9.354,9.512,9.353,9.512,400000.0
2008-11-18 17:28:00,9.499,9.518,9.373,9.405,450000.0
2008-11-18 17:29:00,9.404,9.494,9.404,9.443,350000.0
2008-11-18 17:30:00,9.483,9.483,9.365,9.432,500000.0
2008-11-18 17:31:00,9.35,9.486,9.35,9.42,500000.0
2008-11-18 17:32:00,9.432,9.463,9.374,9.454,450000.0
2008-11-18 17:33:00,9.354,9.461,9.351,9.393,350000.0
2008-11-18 17:34:00,9.481,9.481,9.326,9.449,550000.0
2008-11-18 17:35:00,9.441,9.476,9.33,9.333,550000.0
2008-11-18 17:36:00,9.377,9.496,9.377,9.44,550000.0
2008-11-18 17:37:00,9.419,9.419,9.304,9.378,400000.0
2008-11-18 17:38:00,9.428,9.428,9.282,9.403,500000.0
2008-11-18 17:39:00,9.358,9.385,9.308,9.373,550000.0
2008-11-18 17:40:00,9.449,9.449,9.28,9.43,450000.0
2008-11-18 17:41:00,9.41,9.433,9.317,9.35,550000.0
2008-11-18 17:42:00,9.388,9.459,9.346,9.363,350000.0
2008-11-18 17:43:00,9.46,9.46,9.296,9.445,500000.0
2008-11-18 17:44:00,9.441,9.441,9.295,9.32,500000.0
2008-11-18 17:45:00,9.433,9.441,9.375,9.375,400000.0
2008-11-18 17:46:00,9.462,9.462,9.333,9.359,750000.0
2008-11-18 17:47:00,9.434,9.434,9.267,9.312,500000.0
2008-11-18 17:48:00,9.348,9.381,9.302,9.337,400000.0
2008-11-18 17:49:00,9.396,9.426,9.282,9.331,600000.0
2008-11-18 17:50:00,9.415,9.415,9.287,9.338,600000.0
2008-11-18 17:51:00,9.325,9.424,9.293,9.424,500000.0
2008-11-18 17:52:00,9.454,9.454,9.342,9.342,350000.0
2008-11-18 17:53:00,9.334,9.463,9.302,9.302,700000.0
2008-11-18 17:54:00,9.401,9.422,9.296,9.387,450000.0
2008-11-18 17:55:00,9.395,9.405,9.281,9.405,350000.0
2008-11-18 17:56:00,9.311,9.428,9.294,9.428,350000.0
2008-11-18 17:57:00,9.383,9.428,9.293,9.428,400000.0
2008-11-18 17:58:00,9.312,9.456,9.312,9.452,350000.0
2008-11-18 17:59:00,9.363,9.433,9.289,9.31,600000.0
2008-11-18 18:00:00,9.326,9.412,9.257,9.38,650000.0
2008-11-18 18:01:00,9.34,9.359,9.245,9.345,350000.0
2008-11-18 18:02:00,9.333,9.403,9.261,9.305,750000.0
2008-11-18 18:03:00,9.243,9.333,9.243,9.243,550000.0
2008-11-18 18:04:00,9.292,9.372,9.276,9.288,350000.0
2008-11-18 18:05:00,9.306,9.369,9.238,9.327,450000.0
2008-11-18 18:06:00,9.42,9.42,9.42,9.42,350000.0
2008-11-18 18:07:00,9.388,9.388,9.246,9.27,350000.0
2008-11-18 18:08:00,9.267,9.387,9.261,9.387,550000.0
2008-11-18 18:09:00,9.415,9.42,9.285,9.369,450000.0
2008-11-18 18:10:00,9.305,9.404,9.305,9.384,350000.0
2008-11-18 18:11:00,9.373,9.434,9.297,9.405,650000.0
2008-11-18 18:12:00,9.31,9.373,9.271,9.311,400000.0
2008-11-18 18:13:00,9.408,9.408,9.308,9.34,350000.0
2008-11-18 18:14:00,9.383,9.421,9.283,9.406,650000.0
2008-11-18 18:15:00,9.361,9.408,9.329,9.395,600000.0
2008-11-18 18:16:00,9.419,9.467,9.363,9.414,500000.0
2008-11-18 18:17:00,9.335,9.492,9.335,9.362,350000.0
2008-11-18 18:18:00,9.455,9.455,9.312,9.394,350000.0
2008-11-18 18:19:00,9.341,9.466,9.341,9.424,400000.0
2008-11-18 18:20:00,9.451,9.483,9.331,9.443,400000.0
2008-11-18 18:21:00,9.438,9.439,9.364,9.439,400000.0
2008-11-18 18:22:00,9.44,9.44,9.325,9.427,450000.0
2008-11-18 18:23:00,9.409,9.409,9.278,9.278,400000.0
2008-11-18 18:24:00,9.407,9.431,9.293,9.293,550000.0
2008-11-18 18:25:00,9.331,9.46,9.331,9.35,350000.0
2008-11-18 18:26:00,9.439,9.476,9.363,9.419,400000.0
2008-11-18 18:27:00,9.407,9.469,9.378,9.378,350000.0
2008-11-18 18:28:00,9.323,9.444,9.31,9.335,450000.0
2008-11-18 18:29:00,9.401,9.523,9.386,9.396,700000.0
2008-11-18 18:30:00,9.478,9.482,9.354,9.46,400000.0
2008-11-18 18:31:00,9.47,9.512,9.417,9.47,450000.0
2008-11-18 18:32:00,9.475,9.518,9.41,9.477,350000.0
2008-11-18 18:33:00,9.592,9.592,9.487,9.511,350000.0
2008-11-18 18:34:00,9.539,9.56,9.431,9.431,550000.0
2008-11-18 18:35:00,9.58,9.58,9.457,9.56,550000.0
2008-11-18 18:36:00,9.516,9.592,9.46,9.539,600000.0
2008-11-18 18:37:00,9.53,9.577,9.464,9.551,600000.0
2008-11-18 18:38:00,9.567,9.604,9.482,9.563,400000.0
2008-11-18 18:39:00,9.44,9.565,9.423,9.423,500000.0
2008-11-18 18:40:00,9.458,9.551,9.411,9.473,350000.0
2008-11-18 18:41:00,9.419,9.538,9.398,9.427,400000.0
2008-11-18 18:42:00,9.558,9.558,9.439,9.471,400000.0
2008-11-18 18:43:00,9.459,9.591,9.459,9.591,450000.0
2008-11-18 18:44:00,9.488,9.563,9.447,9.555,400000.0
2008-11-18 18:45:00,9.601,9.601,9.477,9.541,350000.0
2008-11-18 18:46:00,9.546,9.6,9.465,9.56,400000.0
2008-11-18 18:47:00,9.587,9.604,9.451,9.569,450000.0
2008-11-18 18:48:00,9.631,9.647,9.506,9.57,500000.0
2008-11-18 18:49:00,9.519,9.582,9.434,9.526,450000.0
2008-11-18 18:50:00,9.597,9.605,9.463,9.568,950000.0
2008-11-18 18:51:00,9.607,9.631,9.509,9.631,550000.0
2008-11-18 18:52:00,9.524,9.616,9.524,9.616,350000.0
2008-11-18 18:53:00,9.667,9.684,9.552,9.558,550000.0
2008-11-18 18:54:00,9.544,9.701,9.544,9.587,350000.0
2008-11-18 18:55:00,9.626,9.7,9.594,9.676,350000.0
2008-11-18 18:56:00,9.725,9.744,9.588,9.588,550000.0
2008-11-18 18:57:00,9.594,9.696,9.594,9.681,500000.0
2008-11-18 18:58:00,9.654,9.716,9.62,9.654,400000.0
2008-11-18 18:59:00,9.667,9.729,9.615,9.618,600000.0
2008-11-18 19:00:00,9.626,9.679,9.598,9.668,350000.0
2008-11-18 19:01:00,9.669,9.673,9.536,9.663,450000.0
2008-11-18 19:02:00,9.647,9.687,9.596,9.603,550000.0
2008-11-18 19:03:00,9.645,9.678,9.539,9.631,550000.0
2008-11-18 19:04:00,9.561,9.64,9.513,9.528,450000.0
2008-11-18 19:05:00,9.605,9.625,9.538,9.625,150000.0
2008-11-18 19:06:00,9.556,9.645,9.516,9.537,550000.0
2008-11-18 19:07:00,9.541,9.638,9.541,9.58,350000.0
2008-11-18 19:08:00,9.629,9.664,9.549,9.571,400000.0
2008-11-18 19:09:00,9.623,9.67,9.536,9.616,500000.0
2008-11-18 19:10:00,9.616,9.653,9.54,9.585,450000.0
2008-11-18 19:11:00,9.647,9.661,9.558,9.661,550000.0
2008-11-18 19:12:00,9.616,9.616,9.543,9.57,350000.0
2008-11-18 19:13:00,9.565,9.661,9.513,9.636,600000.0
2008-11-18 19:14:00,9.648,9.655,9.548,9.548,400000.0
2008-11-18 19:15:00,9.576,9.649,9.558,9.64,350000.0
2008-11-18 19:16:00,9.619,9.657,9.551,9.578,550000.0
2008-11-18 19:17:00,9.636,9.636,9.545,9.569,350000.0
2008-11-18 19:18:00,9.543,9.625,9.516,9.566,550000.0
2008-11-18 19:19:00,9.596,9.674,9.569,9.653,650000.0
2008-11-18 19:20:00,9.627,9.696,9.525,9.568,450000.0
2008-11-18 19:21:00,9.609,9.638,9.488,9.591,400000.0
2008-11-18 19:22:00,9.636,9.641,9.488,9.602,450000.0
2008-11-18 19:23:00,9.628,9.658,9.529,9.536,450000.0
2008-11-18 19:24:00,9.616,9.708,9.542,9.666,550000.0
2008-11-18 19:25:00,9.641,9.641,9.474,9.63,400000.0
2008-11-18 19:26:00,9.564,9.648,9.52,9.623,400000.0
2008-11-18 19:27:00,9.596,9.62,9.497,9.62,450000.0
2008-11-18 19:28:00,9.641,9.647,9.527,9.536,400000.0
2008-11-18 19:29:00,9.537,9.636,9.509,9.509,350000.0
2008-11-18 19:30:00,9.527,9.619,9.506,9.603,300000.0
2008-11-18 19:31:00,9.597,9.598,9.494,9.598,500000.0
2008-11-18 19:32:00,9.477,9.589,9.472,9.549,350000.0
2008-11-18 19:33:00,9.52,9.593,9.467,9.578,400000.0
2008-11-18 19:34:00,9.517,9.562,9.421,9.455,650000.0
2008-11-18 19:35:00,9.451,9.497,9.45,9.45,350000.0
2008-11-18 19:36:00,9.495,9.51,9.436,9.458,350000.0
2008-11-18 19:37:00,9.452,9.527,9.413,9.527,500000.0
2008-11-18 19:38:00,9.467,9.546,9.423,9.535,400000.0
2008-11-18 19:39:00,9.555,9.555,9.441,9.531,400000.0
2008-11-18 19:40:00,9.475,9.579,9.451,9.461,700000.0
2008-11-18 19:41:00,9.504,9.544,9.445,9.445,450000.0
2008-11-18 19:42:00,9.564,9.624,9.479,9.479,500000.0
2008-11-18 19:43:00,9.456,9.575,9.456,9.48,500000.0
2008-11-18 19:44:00,9.554,9.587,9.462,9.587,550000.0
2008-11-18 19:45:00,9.516,9.535,9.451,9.497,400000.0
2008-11-18 19:46:00,9.55,9.55,9.439,9.514,550000.0
2008-11-18 19:47:00,9.524,9.572,9.448,9.448,400000.0
2008-11-18 19:48:00,9.515,9.563,9.438,9.537,350000.0
2008-11-18 19:49:00,9.535,9.543,9.441,9.468,350000.0
2008-11-18 19:50:00,9.511,9.567,9.443,9.481,550000.0
2008-11-18 19:51:00,9.502,9.541,9.417,9.417,350000.0
2008-11-18 19:52:00,9.517,9.517,9.363,9.504,500000.0
2008-11-18 19:53:00,9.465,9.524,9.415,9.52,400000.0
2008-11-18 19:54:00,9.5,9.523,9.411,9.411,400000.0
2008-11-18 19:55:00,9.433,9.515,9.402,9.472,400000.0
2008-11-18 19:56:00,9.434,9.537,9.415,9.478,550000.0
2008-11-18 19:57:00,9.536,9.536,9.427,9.427,450000.0
2008-11-18 19:58:00,9.519,9.552,9.484,9.523,350000.0
2008-11-18 19:59:00,9.561,9.561,9.449,9.55,550000.0
2008-11-18 20:00:00,9.442,9.516,9.423,9.516,350000.0
2008-11-18 20:01:00,9.502,9.513,9.403,9.506,850000.0
2008-11-18 20:02:00,9.471,9.521,9.409,9.453,350000.0
2008-11-18 20:03:00,9.409,9.533,9.374,9.46,500000.0
2008-11-18 20:04:00,9.401,9.531,9.401,9.509,400000.0
2008-11-18 20:05:00,9.497,9.522,9.406,9.522,350000.0
2008-11-18 20:06:00,9.504,9.512,9.406,9.512,400000.0
2008-11-18 20:07:00,9.46,9.5,9.446,9.483,350000.0
2008-11-18 20:08:00,9.468,9.513,9.371,9.408,300000.0
2008-11-18 20:09:00,9.409,9.516,9.379,9.516,900000.0
2008-11-18 20:10:00,9.484,9.532,9.394,9.532,450000.0
2008-11-18 20:11:00,9.435,9.502,9.373,9.502,800000.0
2008-11-18 20:12:00,9.495,9.495,9.374,9.418,300000.0
2008-11-18 20:13:00,9.458,9.458,9.357,9.437,500000.0
2008-11-18 20:14:00,9.462,9.467,9.401,9.467,250000.0
2008-11-18 20:15:00,9.483,9.489,9.419,9.463,500000.0
2008-11-18 20:16:00,9.488,9.52,9.382,9.393,550000.0
2008-11-18 20:17:00,9.44,9.51,9.399,9.409,350000.0
2008-11-18 20:18:00,9.526,9.55,9.395,9.49,500000.0
2008-11-18 20:19:00,9.439,9.499,9.391,9.424,350000.0
2008-11-18 20:20:00,9.464,9.521,9.387,9.517,400000.0
2008-11-18 20:21:00,9.429,9.535,9.429,9.43,350000.0
2008-11-18 20:22:00,9.441,9.514,9.405,9.49,350000.0
2008-11-18 20:23:00,9.438,9.517,9.418,9.51,350000.0
2008-11-18 20:24:00,9.423,9.498,9.423,9.498,250000.0
2008-11-18 20:25:00,9.549,9.601,9.429,9.429,550000.0
2008-11-18 20:26:00,9.525,9.532,9.415,9.433,400000.0
2008-11-18 20:27:00,9.497,9.561,9.443,9.539,250000.0
2008-11-18 20:28:00,9.555,9.555,9.443,9.512,350000.0
2008-11-18 20:29:00,9.502,9.532,9.435,9.498,500000.0
2008-11-18 20:30:00,9.543,9.547,9.413,9.546,350000.0
2008-11-18 20:31:00,9.526,9.526,9.437,9.487,450000.0
2008-11-18 20:32:00,9.53,9.53,9.382,9.469,300000.0
2008-11-18 20:33:00,9.442,9.572,9.442,9.521,500000.0
2008-11-18 20:34:00,9.534,9.595,9.441,9.549,500000.0
2008-11-18 20:35:00,9.55,9.55,9.388,9.463,400000.0
2008-11-18 20:36:00,9.519,9.53,9.393,9.501,450000.0
2008-11-18 20:37:00,9.521,9.544,9.432,9.54,500000.0
2008-11-18 20:38:00,9.477,9.576,9.477,9.488,450000.0
2008-11-18 20:39:00,9.461,9.484,9.409,9.409,350000.0
2008-11-18 20:40:00,9.524,9.549,9.406,9.515,500000.0
2008-11-18 20:41:00,9.441,9.594,9.441,9.594,300000.0
2008-11-18 20:42:00,9.618,9.629,9.541,9.598,550000.0
2008-11-18 20:43:00,9.523,9.57,9.454,9.57,350000.0
2008-11-18 20:44:00,9.527,9.538,9.395,9.505,450000.0
2008-11-18 20:45:00,9.513,9.548,9.43,9.525,400000.0
2008-11-18 20:46:00,9.542,9.564,9.484,9.515,400000.0
2008-11-18 20:47:00,9.545,9.545,9.495,9.509,450000.0
2008-11-18 20:48:00,9.527,9.579,9.44,9.528,500000.0
2008-11-18 20:49:00,9.534,9.534,9.412,9.412,350000.0
2008-11-18 20:50:00,9.493,9.545,9.473,9.545,250000.0
2008-11-18 20:51:00,9.567,9.567,9.502,9.537,400000.0
2008-11-18 20:52:00,9.489,9.497,9.415,9.433,350000.0
2008-11-18 20:53:00,9.447,9.518,9.447,9.49,500000.0
2008-11-18 20:54:00,9.489,9.558,9.489,9.558,550000.0
2008-11-18 20:55:00,9.531,9.552,9.43,9.552,450000.0
2008-11-18 20:56:00,9.531,9.551,9.495,9.51,350000.0
2008-11-18 20:57:00,9.51,9.579,9.457,9.457,350000.0
2008-11-18 20:58:00,9.499,9.575,9.473,9.554,400000.0
2008-11-18 20:59:00,9.49,9.591,9.467,9.591,350000.0
2008-11-18 21:00:00,9.589,9.589,9.449,9.46,250000.0
2008-11-18 21:01:00,9.585,9.585,9.487,9.535,200000.0
2008-11-18 21:02:00,9.573,9.573,9.466,9.528,450000.0
2008-11-18 21:03:00,9.481,9.563,9.433,9.481,400000.0
2008-11-18 21:04:00,9.436,9.567,9.436,9.484,500000.0
2008-11-18 21:05:00,9.439,9.607,9.439,9.469,300000.0
2008-11-18 21:06:00,9.481,9.555,9.443,9.555,400000.0
2008-11-18 21:07:00,9.542,9.542,9.515,9.515,100000.0
2008-11-18 21:08:00,9.447,9.539,9.393,9.456,400000.0
2008-11-18 21:09:00,9.566,9.569,9.438,9.567,400000.0
2008-11-18 21:10:00,9.458,9.546,9.458,9.474,350000.0
2008-11-18 21:11:00,9.533,9.561,9.418,9.418,400000.0
2008-11-18 21:12:00,9.477,9.563,9.421,9.474,250000.0
2008-11-18 21:13:00,9.53,9.547,9.432,9.432,250000.0
2008-11-18 21:14:00,9.529,9.529,9.378,9.508,400000.0
2008-11-18 21:15:00,9.439,9.556,9.439,9.463,400000.0
2008-11-18 21:16:00,9.433,9.544,9.433,9.544,100000.0
2008-11-18 21:17:00,9.466,9.529,9.415,9.455,400000.0
2008-11-18 21:18:00,9.422,9.534,9.402,9.534,400000.0
2008-11-18 21:19:00,9.469,9.554,9.428,9.467,550000.0
2008-11-18 21:20:00,9.542,9.547,9.438,9.547,400000.0
2008-11-18 21:21:00,9.527,9.548,9.455,9.455,350000.0
2008-11-18 21:22:00,9.388,9.52,9.364,9.52,400000.0
2008-11-18 21:23:00,9.468,9.521,9.436,9.504,350000.0
2008-11-18 21:24:00,9.422,9.543,9.422,9.514,350000.0
2008-11-18 21:25:00,9.428,9.527,9.428,9.439,300000.0
2008-11-18 21:26:00,9.534,9.534,9.414,9.458,250000.0
2008-11-18 21:27:00,9.547,9.569,9.438,9.512,550000.0
2008-11-18 21:28:00,9.43,9.545,9.43,9.512,350000.0
2008-11-18 21:29:00,9.468,9.54,9.396,9.504,400000.0
2008-11-18 21:30:00,9.51,9.538,9.415,9.415,250000.0
2008-11-18 21:31:00,9.523,9.54,9.41,9.414,400000.0
2008-11-18 21:32:00,9.489,9.489,9.372,9.386,200000.0
2008-11-18 21:33:00,9.497,9.497,9.349,9.372,300000.0
2008-11-18 21:34:00,9.453,9.504,9.438,9.463,350000.0
2008-11-18 21:35:00,9.439,9.498,9.369,9.493,400000.0
2008-11-18 21:36:00,9.387,9.486,9.387,9.486,400000.0
2008-11-18 21:37:00,9.517,9.534,9.412,9.523,350000.0
2008-11-18 21:38:00,9.474,9.479,9.46,9.46,150000.0
2008-11-18 21:40:00,9.484,9.5,9.36,9.433,250000.0
2008-11-18 21:41:00,9.511,9.511,9.361,9.494,400000.0
2008-11-18 21:42:00,9.507,9.507,9.403,9.471,300000.0
2008-11-18 21:43:00,9.428,9.517,9.385,9.515,750000.0
2008-11-18 21:44:00,9.522,9.556,9.428,9.428,300000.0
2008-11-18 21:45:00,9.473,9.536,9.443,9.519,400000.0
2008-11-18 21:46:00,9.443,9.49,9.4,9.482,300000.0
2008-11-18 21:47:00,9.46,9.5,9.385,9.385,400000.0
2008-11-18 21:48:00,9.46,9.493,9.389,9.469,350000.0
2008-11-18 21:49:00,9.388,9.507,9.388,9.456,350000.0
2008-11-18 21:50:00,9.471,9.478,9.421,9.475,350000.0
2008-11-18 21:51:00,9.428,9.48,9.38,9.451,500000.0
2008-11-18 21:52:00,9.411,9.456,9.411,9.456,100000.0
2008-11-18 21:53:00,9.459,9.488,9.389,9.45,300000.0
2008-11-18 21:54:00,9.451,9.531,9.418,9.523,500000.0
2008-11-18 21:55:00,9.479,9.509,9.383,9.399,700000.0
2008-11-18 21:56:00,9.459,9.483,9.41,9.418,250000.0
2008-11-18 21:57:00,9.474,9.519,9.39,9.434,350000.0
2008-11-18 21:58:00,9.415,9.415,9.366,9.366,100000.0
2008-11-18 21:59:00,9.457,9.494,9.408,9.494,250000.0
2008-11-18 22:00:00,9.523,9.544,9.414,9.433,500000.0
2008-11-18 22:01:00,9.476,9.486,9.353,9.486,400000.0
2008-11-18 22:02:00,9.379,9.493,9.371,9.493,250000.0
2008-11-18 22:03:00,9.486,9.507,9.405,9.413,450000.0
2008-11-18 22:04:00,9.484,9.484,9.401,9.445,150000.0
2008-11-18 22:06:00,9.366,9.487,9.347,9.416,500000.0
2008-11-18 22:07:00,9.52,9.52,9.52,9.52,50000.0
2008-11-18 22:08:00,9.525,9.549,9.394,9.497,750000.0
2008-11-18 22:09:00,9.484,9.507,9.388,9.494,400000.0
2008-11-18 22:10:00,9.479,9.567,9.461,9.511,650000.0
2008-11-18 22:11:00,9.531,9.534,9.482,9.534,250000.0
2008-11-18 22:12:00,9.525,9.537,9.525,9.535,150000.0
2008-11-18 22:13:00,9.546,9.546,9.468,9.468,100000.0
2008-11-18 22:14:00,9.524,9.524,9.513,9.513,100000.0
2008-11-18 22:15:00,9.387,9.545,9.387,9.451,400000.0
2008-11-18 22:16:00,9.455,9.501,9.393,9.501,300000.0
2008-11-18 22:17:00,9.53,9.531,9.422,9.527,400000.0
2008-11-18 22:18:00,9.403,9.545,9.403,9.478,500000.0
2008-11-18 22:19:00,9.408,9.541,9.408,9.425,400000.0
2008-11-18 22:20:00,9.473,9.546,9.423,9.423,350000.0
2008-11-18 22:22:00,9.425,9.533,9.425,9.493,300000.0
2008-11-18 22:23:00,9.538,9.541,9.435,9.541,250000.0
2008-11-18 22:24:00,9.406,9.457,9.406,9.457,150000.0
2008-11-18 22:25:00,9.489,9.553,9.429,9.553,500000.0
2008-11-18 22:26:00,9.439,9.564,9.434,9.452,350000.0
2008-11-18 22:27:00,9.483,9.483,9.415,9.435,250000.0
2008-11-18 22:29:00,9.492,9.537,9.473,9.527,400000.0
2008-11-18 22:30:00,9.476,9.601,9.453,9.474,700000.0
2008-11-18 22:31:00,9.513,9.522,9.387,9.522,300000.0
2008-11-18 22:32:00,9.468,9.497,9.347,9.495,500000.0
2008-11-18 22:33:00,9.503,9.503,9.355,9.409,300000.0
2008-11-18 22:34:00,9.397,9.557,9.391,9.418,500000.0
2008-11-18 22:35:00,9.488,9.528,9.409,9.505,400000.0
2008-11-18 22:36:00,9.434,9.501,9.418,9.424,500000.0
2008-11-18 22:37:00,9.439,9.488,9.345,9.372,650000.0
2008-11-18 22:38:00,9.518,9.553,9.433,9.465,600000.0
2008-11-18 22:39:00,9.486,9.517,9.401,9.476,400000.0
2008-11-18 22:40:00,9.414,9.531,9.403,9.496,250000.0
2008-11-18 22:41:00,9.415,9.484,9.368,9.48,550000.0
2008-11-18 22:42:00,9.449,9.505,9.449,9.505,250000.0
2008-11-18 22:43:00,9.496,9.532,9.414,9.458,400000.0
2008-11-18 22:44:00,9.494,9.583,9.406,9.435,750000.0
2008-11-18 22:45:00,9.383,9.52,9.383,9.446,400000.0
2008-11-18 22:46:00,9.458,9.544,9.384,9.401,550000.0
2008-11-18 22:47:00,9.385,9.517,9.385,9.517,900000.0
2008-11-18 22:48:00,9.473,9.486,9.427,9.486,300000.0
2008-11-18 22:49:00,9.394,9.52,9.367,9.48,1000000.0
2008-11-18 22:50:00,9.379,9.524,9.379,9.524,200000.0
2008-11-18 22:51:00,9.419,9.516,9.417,9.417,250000.0
2008-11-18 22:52:00,9.443,9.513,9.411,9.49,350000.0
2008-11-18 22:53:00,9.408,9.519,9.408,9.519,150000.0
2008-11-18 22:54:00,9.532,9.532,9.409,9.436,400000.0
2008-11-18 22:55:00,9.494,9.545,9.473,9.523,250000.0
2008-11-18 22:56:00,9.487,9.587,9.487,9.542,500000.0
2008-11-18 22:57:00,9.436,9.56,9.398,9.493,500000.0
2008-11-18 22:59:00,9.521,9.587,9.472,9.493,950000.0
2008-11-18 23:00:00,9.423,9.51,9.412,9.45,450000.0
2008-11-18 23:01:00,9.479,9.531,9.426,9.433,400000.0
2008-11-18 23:02:00,9.515,9.558,9.442,9.442,200000.0
2008-11-18 23:03:00,9.544,9.549,9.462,9.549,400000.0
2008-11-18 23:05:00,9.534,9.581,9.49,9.512,600000.0
2008-11-18 23:07:00,9.484,9.494,9.484,9.494,100000.0
2008-11-18 23:08:00,9.566,9.585,9.566,9.585,100000.0
2008-11-18 23:09:00,9.571,9.616,9.496,9.512,550000.0
2008-11-18 23:10:00,9.466,9.566,9.456,9.498,400000.0
2008-11-18 23:11:00,9.594,9.594,9.483,9.544,500000.0
2008-11-18 23:12:00,9.496,9.584,9.45,9.45,250000.0
2008-11-18 23:13:00,9.558,9.581,9.478,9.571,250000.0
2008-11-18 23:15:00,9.572,9.604,9.496,9.496,300000.0
2008-11-18 23:16:00,9.602,9.602,9.46,9.46,400000.0
2008-11-18 23:17:00,9.582,9.582,9.496,9.581,250000.0
2008-11-18 23:18:00,9.549,9.583,9.474,9.474,250000.0
2008-11-18 23:19:00,9.61,9.61,9.61,9.61,550000.0
2008-11-18 23:20:00,9.531,9.59,9.452,9.512,550000.0
2008-11-18 23:22:00,9.563,9.59,9.563,9.59,100000.0
2008-11-18 23:23:00,9.593,9.593,9.479,9.568,350000.0
2008-11-18 23:24:00,9.6,9.6,9.424,9.44,400000.0
2008-11-18 23:25:00,9.57,9.618,9.488,9.537,550000.0
2008-11-18 23:26:00,9.579,9.605,9.503,9.592,300000.0
2008-11-18 23:27:00,9.584,9.584,9.584,9.584,150000.0
2008-11-18 23:28:00,9.484,9.564,9.458,9.458,400000.0
2008-11-18 23:29:00,9.458,9.589,9.446,9.516,350000.0
2008-11-18 23:30:00,9.534,9.611,9.521,9.608,350000.0
2008-11-18 23:31:00,9.61,9.629,9.49,9.587,350000.0
2008-11-18 23:32:00,9.59,9.59,9.477,9.477,200000.0
2008-11-18 23:33:00,9.493,9.632,9.493,9.557,350000.0
2008-11-18 23:34:00,9.601,9.616,9.485,9.616,400000.0
2008-11-18 23:36:00,9.519,9.597,9.519,9.589,400000.0
2008-11-18 23:38:00,9.608,9.608,9.507,9.565,150000.0
2008-11-18 23:40:00,9.492,9.598,9.492,9.56,550000.0
2008-11-18 23:41:00,9.589,9.592,9.569,9.569,200000.0
2008-11-18 23:43:00,9.462,9.606,9.462,9.509,300000.0
2008-11-18 23:44:00,9.552,9.586,9.522,9.522,150000.0
2008-11-18 23:45:00,9.591,9.604,9.485,9.589,400000.0
2008-11-18 23:48:00,9.578,9.583,9.537,9.537,250000.0
2008-11-18 23:49:00,9.557,9.557,9.406,9.431,400000.0
2008-11-18 23:50:00,9.574,9.598,9.46,9.571,550000.0
2008-11-18 23:52:00,9.604,9.604,9.457,9.564,350000.0
2008-11-18 23:53:00,9.519,9.625,9.519,9.574,350000.0
2008-11-18 23:54:00,9.598,9.598,9.482,9.575,250000.0
2008-11-18 23:57:00,9.553,9.601,9.553,9.567,250000.0
2008-11-18 23:59:00,9.577,9.597,9.493,9.588,600000.0
2008-11-19 00:00:00,9.524,9.603,9.524,9.574,500000.0
2008-11-19 00:01:00,9.549,9.612,9.439,9.491,600000.0
2008-11-19 00:02:00,9.487,9.577,9.48,9.533,250000.0
2008-11-19 00:03:00,9.573,9.574,9.465,9.538,500000.0
2008-11-19 00:04:00,9.522,9.559,9.522,9.559,100000.0
2008-11-19 00:05:00,9.477,9.583,9.477,9.504,300000.0
2008-11-19 00:06:00,9.603,9.603,9.561,9.561,150000.0
2008-11-19 00:08:00,9.492,9.492,9.459,9.488,150000.0
2008-11-19 00:09:00,9.556,9.588,9.463,9.463,250000.0
2008-11-19 00:10:00,9.571,9.584,9.511,9.553,300000.0
2008-11-19 00:11:00,9.564,9.612,9.564,9.612,150000.0
2008-11-19 00:12:00,9.555,9.555,9.482,9.51,150000.0
2008-11-19 00:14:00,9.58,9.588,9.457,9.588,250000.0
2008-11-19 00:16:00,9.503,9.503,9.469,9.469,150000.0
2008-11-19 00:20:00,9.548,9.565,9.548,9.565,100000.0
2008-11-19 00:29:00,9.568,9.568,9.55,9.55,100000.0
2008-11-19 00:30:00,9.571,9.571,9.451,9.451,100000.0
2008-11-19 00:34:00,9.557,9.557,9.557,9.557,50000.0
2008-11-19 00:40:00,9.511,9.586,9.438,9.476,1150000.0
2008-11-19 00:41:00,9.453,9.453,9.432,9.432,100000.0
2008-11-19 00:47:00,9.542,9.561,9.542,9.561,100000.0
2008-11-19 00:50:00,9.554,9.594,9.468,9.588,1300000.0
2008-11-19 00:51:00,9.594,9.594,9.594,9.594,50000.0
2008-11-19 01:00:00,9.585,9.591,9.442,9.577,1000000.0
2008-11-19 01:01:00,9.5,9.599,9.479,9.533,800000.0
2008-11-19 01:02:00,9.542,9.59,9.531,9.58,350000.0
2008-11-19 01:03:00,9.486,9.598,9.458,9.558,550000.0
2008-11-19 01:04:00,9.561,9.602,9.474,9.504,750000.0
2008-11-19 01:05:00,9.526,9.599,9.515,9.565,250000.0
2008-11-19 01:06:00,9.482,9.587,9.451,9.582,400000.0
2008-11-19 01:07:00,9.606,9.606,9.606,9.606,50000.0
2008-11-19 01:08:00,9.626,9.626,9.482,9.548,400000.0
2008-11-19 01:09:00,9.588,9.602,9.456,9.566,400000.0
2008-11-19 01:10:00,9.568,9.604,9.457,9.573,700000.0
2008-11-19 01:11:00,9.582,9.596,9.504,9.518,500000.0
2008-11-19 01:12:00,9.529,9.598,9.495,9.496,250000.0
2008-11-19 01:13:00,9.544,9.576,9.476,9.476,450000.0
2008-11-19 01:14:00,9.606,9.622,9.502,9.502,400000.0
2008-11-19 01:15:00,9.619,9.702,9.499,9.499,400000.0
2008-11-19 01:16:00,9.53,9.6,9.498,9.6,250000.0
2008-11-19 01:17:00,9.606,9.614,9.545,9.545,150000.0
2008-11-19 01:18:00,9.528,9.587,9.495,9.495,300000.0
2008-11-19 01:19:00,9.53,9.595,9.512,9.595,400000.0
2008-11-19 01:20:00,9.587,9.602,9.475,9.591,750000.0
2008-11-19 01:21:00,9.578,9.612,9.535,9.574,300000.0
2008-11-19 01:22:00,9.561,9.561,9.455,9.456,400000.0
2008-11-19 01:23:00,9.497,9.581,9.497,9.51,250000.0
2008-11-19 01:24:00,9.586,9.605,9.5,9.581,450000.0
2008-11-19 01:25:00,9.605,9.605,9.526,9.556,400000.0
2008-11-19 01:26:00,9.487,9.594,9.46,9.566,350000.0
2008-11-19 01:27:00,9.535,9.606,9.473,9.574,250000.0
2008-11-19 01:28:00,9.531,9.691,9.531,9.6,550000.0
2008-11-19 01:29:00,9.542,9.622,9.513,9.621,400000.0
2008-11-19 01:30:00,9.567,9.599,9.518,9.599,400000.0
2008-11-19 01:31:00,9.565,9.565,9.441,9.523,350000.0
2008-11-19 01:32:00,9.616,9.616,9.587,9.587,100000.0
2008-11-19 01:33:00,9.472,9.567,9.472,9.501,200000.0
2008-11-19 01:34:00,9.593,9.632,9.491,9.6,550000.0
2008-11-19 01:35:00,9.533,9.601,9.508,9.601,250000.0
2008-11-19 01:36:00,9.549,9.589,9.476,9.533,400000.0
2008-11-19 01:37:00,9.596,9.622,9.513,9.573,250000.0
2008-11-19 01:38:00,9.56,9.632,9.537,9.58,350000.0
2008-11-19 01:39:00,9.595,9.638,9.537,9.6,600000.0
2008-11-19 01:40:00,9.581,9.61,9.469,9.518,550000.0
2008-11-19 01:43:00,9.575,9.623,9.508,9.623,350000.0
2008-11-19 01:44:00,9.618,9.618,9.513,9.608,350000.0
2008-11-19 01:46:00,9.598,9.632,9.493,9.608,550000.0
2008-11-19 01:47:00,9.519,9.602,9.486,9.597,350000.0
2008-11-19 01:48:00,9.554,9.611,9.487,9.487,300000.0
2008-11-19 01:49:00,9.564,9.612,9.503,9.612,350000.0
2008-11-19 01:50:00,9.595,9.622,9.499,9.597,550000.0
2008-11-19 01:51:00,9.596,9.607,9.462,9.602,350000.0
2008-11-19 01:52:00,9.55,9.564,9.506,9.506,300000.0
2008-11-19 01:53:00,9.574,9.597,9.515,9.597,300000.0
2008-11-19 01:54:00,9.537,9.582,9.48,9.513,400000.0
2008-11-19 01:55:00,9.509,9.602,9.453,9.602,350000.0
2008-11-19 01:57:00,9.581,9.616,9.46,9.616,400000.0
2008-11-19 01:59:00,9.574,9.599,9.506,9.506,250000.0
2008-11-19 02:01:00,9.556,9.556,9.459,9.459,300000.0
2008-11-19 02:02:00,9.504,9.575,9.475,9.475,200000.0
2008-11-19 02:03:00,9.478,9.589,9.478,9.581,400000.0
2008-11-19 02:04:00,9.542,9.542,9.419,9.442,300000.0
2008-11-19 02:05:00,9.593,9.593,9.46,9.554,550000.0
2008-11-19 02:06:00,9.455,9.573,9.455,9.558,450000.0
2008-11-19 02:07:00,9.607,9.607,9.602,9.602,100000.0
2008-11-19 02:08:00,9.576,9.609,9.512,9.554,250000.0
2008-11-19 02:09:00,9.573,9.584,9.451,9.556,600000.0
2008-11-19 02:10:00,9.449,9.542,9.449,9.496,500000.0
2008-11-19 02:15:00,9.53,9.573,9.475,9.482,500000.0
2008-11-19 02:16:00,9.569,9.587,9.45,9.45,600000.0
2008-11-19 02:17:00,9.565,9.567,9.449,9.556,300000.0
2008-11-19 02:18:00,9.503,9.577,9.455,9.54,650000.0
2008-11-19 02:20:00,9.393,9.538,9.393,9.538,250000.0
2008-11-19 02:21:00,9.538,9.582,9.44,9.546,300000.0
2008-11-19 02:22:00,9.544,9.561,9.538,9.548,350000.0
2008-11-19 02:24:00,9.58,9.58,9.518,9.541,250000.0
2008-11-19 02:27:00,9.509,9.589,9.452,9.452,400000.0
2008-11-19 02:29:00,9.583,9.583,9.472,9.563,400000.0
2008-11-19 02:30:00,9.498,9.562,9.419,9.47,400000.0
2008-11-19 02:31:00,9.536,9.586,9.436,9.436,500000.0
2008-11-19 02:32:00,9.456,9.57,9.456,9.542,400000.0
2008-11-19 02:33:00,9.525,9.547,9.463,9.469,550000.0
2008-11-19 02:34:00,9.493,9.559,9.476,9.545,550000.0
2008-11-19 02:35:00,9.555,9.577,9.475,9.577,400000.0
2008-11-19 02:36:00,9.498,9.582,9.461,9.461,350000.0
2008-11-19 02:37:00,9.577,9.577,9.539,9.539,100000.0
2008-11-19 02:38:00,9.505,9.542,9.497,9.497,150000.0
2008-11-19 02:39:00,9.552,9.554,9.522,9.523,300000.0
2008-11-19 02:40:00,9.518,9.548,9.406,9.502,300000.0
2008-11-19 02:41:00,9.465,9.557,9.465,9.556,250000.0
2008-11-19 02:42:00,9.417,9.501,9.404,9.501,250000.0
2008-11-19 02:43:00,9.482,9.526,9.444,9.472,350000.0
2008-11-19 02:44:00,9.489,9.511,9.376,9.511,500000.0
2008-11-19 02:45:00,9.506,9.573,9.418,9.465,450000.0
2008-11-19 02:46:00,9.436,9.513,9.396,9.403,500000.0
2008-11-19 02:47:00,9.48,9.554,9.428,9.428,400000.0
2008-11-19 02:48:00,9.528,9.597,9.464,9.464,300000.0
2008-11-19 02:49:00,9.457,9.535,9.417,9.484,350000.0
2008-11-19 02:50:00,9.538,9.538,9.417,9.417,300000.0
2008-11-19 02:51:00,9.49,9.571,9.467,9.561,300000.0
2008-11-19 02:52:00,9.497,9.564,9.474,9.564,350000.0
2008-11-19 02:54:00,9.5,9.593,9.492,9.577,250000.0
2008-11-19 02:56:00,9.484,9.547,9.442,9.472,250000.0
2008-11-19 02:57:00,9.467,9.584,9.467,9.559,350000.0
2008-11-19 02:58:00,9.532,9.54,9.443,9.492,500000.0
2008-11-19 02:59:00,9.59,9.59,9.58,9.58,150000.0
2008-11-19 03:00:00,9.457,9.561,9.457,9.513,150000.0
2008-11-19 03:01:00,9.575,9.585,9.488,9.537,400000.0
2008-11-19 03:02:00,9.489,9.555,9.418,9.555,350000.0
2008-11-19 03:03:00,9.52,9.594,9.52,9.594,100000.0
2008-11-19 03:04:00,9.562,9.562,9.403,9.497,350000.0
2008-11-19 03:05:00,9.486,9.553,9.459,9.465,350000.0
2008-11-19 03:06:00,9.527,9.577,9.467,9.467,250000.0
2008-11-19 03:07:00,9.447,9.545,9.444,9.444,350000.0
2008-11-19 03:08:00,9.526,9.552,9.415,9.552,350000.0
2008-11-19 03:09:00,9.582,9.582,9.397,9.446,700000.0
2008-11-19 03:10:00,9.423,9.559,9.423,9.543,400000.0
2008-11-19 03:11:00,9.566,9.566,9.496,9.496,150000.0
2008-11-19 03:12:00,9.491,9.578,9.44,9.469,500000.0
2008-11-19 03:13:00,9.53,9.574,9.458,9.466,250000.0
2008-11-19 03:14:00,9.555,9.559,9.442,9.453,200000.0
2008-11-19 03:15:00,9.529,9.61,9.516,9.597,400000.0
2008-11-19 03:16:00,9.543,9.579,9.451,9.511,450000.0
2008-11-19 03:18:00,9.549,9.594,9.465,9.465,300000.0
2008-11-19 03:19:00,9.475,9.519,9.403,9.403,200000.0
2008-11-19 03:20:00,9.525,9.555,9.42,9.425,850000.0
2008-11-19 03:21:00,9.512,9.512,9.416,9.431,300000.0
2008-11-19 03:22:00,9.438,9.538,9.436,9.436,250000.0
2008-11-19 03:23:00,9.445,9.543,9.445,9.543,150000.0
2008-11-19 03:24:00,9.53,9.577,9.528,9.539,250000.0
2008-11-19 03:25:00,9.488,9.538,9.427,9.518,250000.0
2008-11-19 03:27:00,9.477,9.526,9.431,9.44,350000.0
2008-11-19 03:28:00,9.528,9.565,9.437,9.531,500000.0
2008-11-19 03:29:00,9.467,9.579,9.407,9.464,800000.0
2008-11-19 03:30:00,9.487,9.558,9.417,9.417,300000.0
2008-11-19 03:31:00,9.519,9.522,9.388,9.522,300000.0
2008-11-19 03:33:00,9.544,9.544,9.405,9.405,100000.0
2008-11-19 03:35:00,9.486,9.567,9.421,9.421,400000.0
2008-11-19 03:36:00,9.508,9.547,9.424,9.52,350000.0
2008-11-19 03:37:00,9.456,9.546,9.44,9.546,250000.0
2008-11-19 03:40:00,9.519,9.549,9.414,9.526,450000.0
2008-11-19 03:41:00,9.557,9.557,9.53,9.53,100000.0
2008-11-19 03:42:00,9.547,9.583,9.506,9.552,250000.0
2008-11-19 03:43:00,9.554,9.588,9.46,9.588,300000.0
2008-11-19 03:44:00,9.589,9.601,9.445,9.519,350000.0
2008-11-19 03:45:00,9.475,9.594,9.475,9.489,250000.0
2008-11-19 03:46:00,9.551,9.66,9.505,9.626,350000.0
2008-11-19 03:47:00,9.589,9.602,9.473,9.592,550000.0
2008-11-19 03:48:00,9.603,9.603,9.516,9.58,300000.0
2008-11-19 03:49:00,9.499,9.618,9.499,9.618,100000.0
2008-11-19 03:50:00,9.6,9.609,9.556,9.605,550000.0
2008-11-19 03:51:00,9.618,9.618,9.61,9.61,100000.0
2008-11-19 03:52:00,9.495,9.631,9.495,9.516,300000.0
2008-11-19 03:53:00,9.589,9.624,9.524,9.56,500000.0
2008-11-19 03:54:00,9.621,9.621,9.515,9.612,350000.0
2008-11-19 03:55:00,9.622,9.637,9.531,9.637,300000.0
2008-11-19 03:56:00,9.623,9.637,9.526,9.613,350000.0
2008-11-19 03:57:00,9.63,9.641,9.519,9.548,650000.0
2008-11-19 03:58:00,9.529,9.615,9.475,9.614,350000.0
2008-11-19 03:59:00,9.634,9.634,9.487,9.52,500000.0
2008-11-19 04:00:00,9.496,9.609,9.494,9.606,400000.0
2008-11-19 04:01:00,9.623,9.633,9.55,9.588,350000.0
2008-11-19 04:02:00,9.583,9.636,9.517,9.55,400000.0
2008-11-19 04:03:00,9.572,9.638,9.523,9.579,300000.0
2008-11-19 04:04:00,9.578,9.623,9.528,9.595,250000.0
2008-11-19 04:05:00,9.525,9.608,9.51,9.517,350000.0
2008-11-19 04:06:00,9.63,9.63,9.513,9.582,350000.0
2008-11-19 04:07:00,9.628,9.628,9.603,9.603,100000.0
2008-11-19 04:08:00,9.59,9.615,9.536,9.571,250000.0
2008-11-19 04:09:00,9.514,9.539,9.514,9.514,200000.0
2008-11-19 04:10:00,9.526,9.601,9.526,9.557,350000.0
2008-11-19 04:11:00,9.589,9.589,9.589,9.589,50000.0
2008-11-19 04:12:00,9.512,9.611,9.471,9.611,350000.0
2008-11-19 04:13:00,9.655,9.681,9.567,9.629,600000.0
2008-11-19 04:14:00,9.553,9.594,9.553,9.594,150000.0
2008-11-19 04:18:00,9.635,9.635,9.511,9.625,250000.0
2008-11-19 04:19:00,9.529,9.668,9.529,9.631,650000.0
2008-11-19 04:20:00,9.548,9.624,9.548,9.604,300000.0
2008-11-19 04:21:00,9.601,9.607,9.504,9.607,400000.0
2008-11-19 04:22:00,9.637,9.654,9.525,9.634,500000.0
2008-11-19 04:23:00,9.601,9.629,9.601,9.629,100000.0
2008-11-19 04:24:00,9.595,9.63,9.506,9.506,300000.0
2008-11-19 04:25:00,9.622,9.634,9.492,9.608,350000.0
2008-11-19 04:30:00,9.558,9.575,9.558,9.575,100000.0
2008-11-19 04:32:00,9.582,9.61,9.577,9.61,150000.0
2008-11-19 04:33:00,9.579,9.613,9.538,9.577,350000.0
2008-11-19 04:34:00,9.58,9.58,9.476,9.561,200000.0
2008-11-19 04:35:00,9.55,9.587,9.512,9.556,300000.0
2008-11-19 04:36:00,9.562,9.595,9.557,9.561,300000.0
2008-11-19 04:37:00,9.521,9.583,9.424,9.424,400000.0
2008-11-19 04:38:00,9.594,9.623,9.504,9.566,350000.0
2008-11-19 04:39:00,9.549,9.603,9.527,9.55,350000.0
2008-11-19 04:40:00,9.595,9.62,9.477,9.565,750000.0
2008-11-19 04:41:00,9.484,9.629,9.484,9.588,300000.0
2008-11-19 04:42:00,9.588,9.588,9.461,9.559,350000.0
2008-11-19 04:43:00,9.583,9.584,9.578,9.578,150000.0
2008-11-19 04:45:00,9.583,9.605,9.469,9.532,250000.0
2008-11-19 04:46:00,9.563,9.597,9.542,9.597,400000.0
2008-11-19 04:47:00,9.584,9.606,9.47,9.581,450000.0
2008-11-19 04:48:00,9.602,9.602,9.563,9.563,350000.0
2008-11-19 04:49:00,9.585,9.585,9.421,9.44,400000.0
2008-11-19 04:50:00,9.591,9.615,9.478,9.61,400000.0
2008-11-19 04:51:00,9.551,9.635,9.485,9.485,400000.0
2008-11-19 04:52:00,9.609,9.609,9.533,9.562,300000.0
2008-11-19 04:53:00,9.613,9.62,9.544,9.588,450000.0
2008-11-19 04:54:00,9.586,9.588,9.454,9.565,400000.0
2008-11-19 04:55:00,9.611,9.611,9.531,9.576,400000.0
2008-11-19 04:57:00,9.587,9.595,9.499,9.525,350000.0
2008-11-19 04:58:00,9.534,9.611,9.499,9.572,450000.0
2008-11-19 04:59:00,9.548,9.617,9.505,9.505,500000.0
2008-11-19 05:00:00,9.546,9.625,9.47,9.566,1100000.0
2008-11-19 05:01:00,9.524,9.611,9.524,9.524,450000.0
2008-11-19 05:03:00,9.54,9.586,9.54,9.565,250000.0
2008-11-19 05:04:00,9.608,9.608,9.471,9.598,650000.0
2008-11-19 05:05:00,9.519,9.625,9.488,9.544,500000.0
2008-11-19 05:10:00,9.559,9.625,9.522,9.567,250000.0
2008-11-19 05:11:00,9.61,9.62,9.61,9.62,700000.0
2008-11-19 05:13:00,9.599,9.611,9.474,9.608,700000.0
2008-11-19 05:14:00,9.6,9.627,9.478,9.627,350000.0
2008-11-19 05:15:00,9.543,9.619,9.543,9.58,400000.0
2008-11-19 05:16:00,9.592,9.622,9.473,9.473,400000.0
2008-11-19 05:17:00,9.576,9.592,9.459,9.566,700000.0
2008-11-19 05:18:00,9.598,9.598,9.462,9.589,500000.0
2008-11-19 05:19:00,9.59,9.592,9.483,9.53,400000.0
2008-11-19 05:20:00,9.5,9.594,9.5,9.541,150000.0
2008-11-19 05:21:00,9.511,9.599,9.459,9.511,250000.0
2008-11-19 05:22:00,9.6,9.6,9.476,9.545,500000.0
2008-11-19 05:27:00,9.595,9.595,9.493,9.555,250000.0
2008-11-19 05:29:00,9.541,9.598,9.467,9.521,350000.0
2008-11-19 05:30:00,9.543,9.584,9.484,9.499,450000.0
2008-11-19 05:31:00,9.61,9.61,9.61,9.61,350000.0
2008-11-19 05:32:00,9.512,9.567,9.504,9.52,350000.0
2008-11-19 05:37:00,9.61,9.61,9.472,9.606,350000.0
2008-11-19 05:38:00,9.47,9.47,9.463,9.463,100000.0
2008-11-19 05:39:00,9.467,9.467,9.441,9.441,250000.0
2008-11-19 05:40:00,9.608,9.637,9.523,9.54,250000.0
2008-11-19 05:43:00,9.571,9.571,9.571,9.571,50000.0
2008-11-19 05:44:00,9.581,9.581,9.563,9.563,100000.0
2008-11-19 05:49:00,9.604,9.65,9.522,9.536,400000.0
2008-11-19 05:50:00,9.561,9.591,9.452,9.539,550000.0
2008-11-19 05:52:00,9.541,9.569,9.478,9.494,300000.0
2008-11-19 05:53:00,9.609,9.609,9.478,9.568,150000.0
2008-11-19 05:55:00,9.541,9.62,9.502,9.542,450000.0
2008-11-19 05:58:00,9.557,9.6,9.496,9.564,350000.0
2008-11-19 05:59:00,9.621,9.621,9.536,9.577,250000.0
2008-11-19 06:00:00,9.538,9.598,9.465,9.598,500000.0
2008-11-19 06:01:00,9.572,9.598,9.486,9.576,550000.0
2008-11-19 06:02:00,9.534,9.534,9.53,9.53,100000.0
2008-11-19 06:03:00,9.63,9.63,9.62,9.62,150000.0
2008-11-19 06:06:00,9.606,9.606,9.568,9.568,150000.0
2008-11-19 06:07:00,9.594,9.597,9.474,9.565,550000.0
2008-11-19 06:09:00,9.563,9.604,9.478,9.582,900000.0
2008-11-19 06:10:00,9.513,9.557,9.453,9.553,550000.0
2008-11-19 06:11:00,9.6,9.6,9.597,9.597,100000.0
2008-11-19 06:12:00,9.628,9.628,9.578,9.621,450000.0
2008-11-19 06:13:00,9.511,9.584,9.47,9.584,550000.0
2008-11-19 06:16:00,9.605,9.618,9.479,9.56,400000.0
2008-11-19 06:20:00,9.584,9.586,9.475,9.562,500000.0
2008-11-19 06:23:00,9.626,9.628,9.49,9.502,350000.0
2008-11-19 06:25:00,9.586,9.586,9.462,9.534,250000.0
2008-11-19 06:26:00,9.448,9.567,9.436,9.436,250000.0
2008-11-19 06:27:00,9.564,9.586,9.45,9.584,450000.0
2008-11-19 06:28:00,9.482,9.482,9.468,9.468,100000.0
2008-11-19 06:29:00,9.457,9.579,9.436,9.522,550000.0
2008-11-19 06:30:00,9.456,9.57,9.456,9.57,100000.0
2008-11-19 06:31:00,9.454,9.564,9.448,9.471,400000.0
2008-11-19 06:32:00,9.571,9.571,9.453,9.489,550000.0
2008-11-19 06:33:00,9.468,9.562,9.433,9.496,350000.0
2008-11-19 06:34:00,9.517,9.594,9.51,9.511,400000.0
2008-11-19 06:35:00,9.518,9.572,9.447,9.541,450000.0
2008-11-19 06:36:00,9.491,9.57,9.446,9.511,450000.0
2008-11-19 06:37:00,9.461,9.644,9.461,9.475,550000.0
2008-11-19 06:38:00,9.514,9.649,9.512,9.587,550000.0
2008-11-19 06:39:00,9.467,9.584,9.445,9.579,950000.0
2008-11-19 06:40:00,9.594,9.594,9.43,9.528,450000.0
2008-11-19 06:41:00,9.478,9.572,9.478,9.522,250000.0
2008-11-19 06:42:00,9.512,9.54,9.467,9.467,200000.0
2008-11-19 06:43:00,9.537,9.577,9.478,9.506,550000.0
2008-11-19 06:44:00,9.466,9.545,9.422,9.422,350000.0
2008-11-19 06:45:00,9.506,9.515,9.4,9.4,250000.0
2008-11-19 06:46:00,9.481,9.574,9.448,9.515,550000.0
2008-11-19 06:47:00,9.461,9.606,9.447,9.447,550000.0
2008-11-19 06:48:00,9.551,9.628,9.435,9.435,500000.0
2008-11-19 06:49:00,9.497,9.599,9.465,9.534,800000.0
2008-11-19 06:50:00,9.432,9.545,9.417,9.464,350000.0
2008-11-19 06:51:00,9.538,9.586,9.463,9.586,400000.0
2008-11-19 06:52:00,9.558,9.558,9.522,9.522,100000.0
2008-11-19 06:53:00,9.455,9.552,9.437,9.484,550000.0
2008-11-19 06:54:00,9.503,9.503,9.448,9.448,150000.0
2008-11-19 06:55:00,9.54,9.556,9.443,9.521,550000.0
2008-11-19 06:56:00,9.509,9.64,9.478,9.478,550000.0
2008-11-19 06:57:00,9.476,9.568,9.45,9.516,550000.0
2008-11-19 06:58:00,9.533,9.573,9.443,9.452,450000.0
2008-11-19 07:00:00,9.548,9.548,9.454,9.505,350000.0
2008-11-19 07:01:00,9.48,9.547,9.444,9.49,450000.0
2008-11-19 07:02:00,9.412,9.516,9.412,9.516,250000.0
2008-11-19 07:03:00,9.493,9.555,9.451,9.555,250000.0
2008-11-19 07:04:00,9.538,9.538,9.447,9.447,300000.0
2008-11-19 07:05:00,9.548,9.583,9.448,9.583,250000.0
2008-11-19 07:06:00,9.473,9.589,9.473,9.473,300000.0
2008-11-19 07:07:00,9.535,9.581,9.469,9.532,500000.0
2008-11-19 07:08:00,9.5,9.583,9.472,9.515,500000.0
2008-11-19 07:09:00,9.472,9.569,9.46,9.46,400000.0
2008-11-19 07:10:00,9.581,9.581,9.456,9.543,350000.0
2008-11-19 07:11:00,9.569,9.569,9.475,9.475,350000.0
2008-11-19 07:12:00,9.461,9.574,9.443,9.451,400000.0
2008-11-19 07:13:00,9.45,9.591,9.45,9.475,400000.0
2008-11-19 07:14:00,9.469,9.585,9.469,9.509,400000.0
2008-11-19 07:16:00,9.575,9.588,9.439,9.561,350000.0
2008-11-19 07:17:00,9.523,9.574,9.466,9.574,350000.0
2008-11-19 07:18:00,9.529,9.576,9.454,9.576,300000.0
2008-11-19 07:19:00,9.574,9.589,9.47,9.534,550000.0
2008-11-19 07:20:00,9.566,9.566,9.443,9.546,350000.0
2008-11-19 07:21:00,9.435,9.566,9.435,9.566,250000.0
2008-11-19 07:22:00,9.464,9.543,9.451,9.482,350000.0
2008-11-19 07:23:00,9.55,9.551,9.45,9.45,150000.0
2008-11-19 07:24:00,9.446,9.616,9.446,9.566,400000.0
2008-11-19 07:26:00,9.545,9.573,9.446,9.549,400000.0
2008-11-19 07:27:00,9.484,9.604,9.456,9.555,350000.0
2008-11-19 07:28:00,9.438,9.524,9.426,9.518,450000.0
2008-11-19 07:29:00,9.554,9.559,9.408,9.475,500000.0
2008-11-19 07:30:00,9.533,9.556,9.421,9.421,500000.0
2008-11-19 07:31:00,9.542,9.574,9.433,9.433,200000.0
2008-11-19 07:32:00,9.549,9.569,9.47,9.556,450000.0
2008-11-19 07:33:00,9.517,9.517,9.41,9.42,350000.0
2008-11-19 07:34:00,9.466,9.562,9.408,9.465,450000.0
2008-11-19 07:35:00,9.548,9.548,9.37,9.419,500000.0
2008-11-19 07:36:00,9.491,9.575,9.491,9.559,400000.0
2008-11-19 07:37:00,9.536,9.544,9.411,9.421,400000.0
2008-11-19 07:38:00,9.509,9.571,9.438,9.551,250000.0
2008-11-19 07:40:00,9.475,9.497,9.475,9.497,100000.0
2008-11-19 07:41:00,9.53,9.53,9.451,9.511,250000.0
2008-11-19 07:42:00,9.543,9.578,9.427,9.451,350000.0
2008-11-19 07:43:00,9.508,9.537,9.441,9.492,400000.0
2008-11-19 07:44:00,9.514,9.531,9.435,9.435,550000.0
2008-11-19 07:45:00,9.556,9.581,9.487,9.487,350000.0
2008-11-19 07:46:00,9.535,9.549,9.418,9.469,350000.0
2008-11-19 07:47:00,9.521,9.557,9.44,9.52,350000.0
2008-11-19 07:49:00,9.532,9.558,9.432,9.525,550000.0
2008-11-19 07:50:00,9.535,9.567,9.455,9.488,400000.0
2008-11-19 07:51:00,9.494,9.551,9.423,9.548,450000.0
2008-11-19 07:52:00,9.514,9.573,9.431,9.471,500000.0
2008-11-19 07:53:00,9.551,9.576,9.458,9.528,500000.0
2008-11-19 07:54:00,9.449,9.564,9.449,9.564,350000.0
2008-11-19 07:55:00,9.526,9.583,9.453,9.548,350000.0
2008-11-19 07:56:00,9.531,9.567,9.452,9.567,550000.0
2008-11-19 07:57:00,9.463,9.505,9.434,9.457,350000.0
2008-11-19 07:58:00,9.482,9.554,9.442,9.502,500000.0
2008-11-19 08:00:00,9.451,9.556,9.449,9.509,350000.0
2008-11-19 08:02:00,9.398,9.523,9.376,9.523,550000.0
2008-11-19 08:03:00,9.513,9.568,9.445,9.468,450000.0
2008-11-19 08:04:00,9.54,9.54,9.426,9.438,350000.0
2008-11-19 08:05:00,9.473,9.526,9.447,9.472,400000.0
2008-11-19 08:06:00,9.516,9.557,9.459,9.547,400000.0
2008-11-19 08:07:00,9.565,9.58,9.467,9.548,450000.0
2008-11-19 08:08:00,9.521,9.64,9.501,9.589,400000.0
2008-11-19 08:09:00,9.564,9.571,9.448,9.493,400000.0
2008-11-19 08:10:00,9.557,9.595,9.472,9.535,400000.0
2008-11-19 08:11:00,9.526,9.546,9.453,9.512,400000.0
2008-11-19 08:12:00,9.52,9.541,9.449,9.5,400000.0
2008-11-19 08:13:00,9.461,9.585,9.461,9.521,350000.0
2008-11-19 08:14:00,9.549,9.568,9.435,9.568,400000.0
2008-11-19 08:15:00,9.543,9.581,9.467,9.467,400000.0
2008-11-19 08:16:00,9.565,9.585,9.437,9.528,550000.0
2008-11-19 08:17:00,9.497,9.546,9.44,9.459,400000.0
2008-11-19 08:18:00,9.581,9.584,9.443,9.534,500000.0
2008-11-19 08:19:00,9.488,9.566,9.46,9.566,400000.0
2008-11-19 08:20:00,9.437,9.535,9.4,9.527,400000.0
2008-11-19 08:21:00,9.559,9.562,9.443,9.548,400000.0
2008-11-19 08:22:00,9.504,9.604,9.48,9.574,550000.0
2008-11-19 08:23:00,9.46,9.53,9.418,9.527,350000.0
2008-11-19 08:24:00,9.49,9.553,9.474,9.474,350000.0
2008-11-19 08:25:00,9.539,9.539,9.451,9.473,400000.0
2008-11-19 08:26:00,9.514,9.53,9.425,9.446,500000.0
2008-11-19 08:27:00,9.478,9.555,9.457,9.522,400000.0
2008-11-19 08:28:00,9.502,9.513,9.44,9.459,450000.0
2008-11-19 08:30:00,9.475,9.598,9.475,9.568,500000.0
2008-11-19 08:31:00,9.521,9.524,9.421,9.451,450000.0
2008-11-19 08:32:00,9.478,9.578,9.445,9.578,400000.0
2008-11-19 08:34:00,9.532,9.57,9.43,9.562,450000.0
2008-11-19 08:35:00,9.518,9.56,9.441,9.513,550000.0
2008-11-19 08:37:00,9.447,9.534,9.445,9.478,350000.0
2008-11-19 08:38:00,9.496,9.591,9.491,9.553,300000.0
2008-11-19 08:39:00,9.554,9.583,9.482,9.583,250000.0
2008-11-19 08:40:00,9.571,9.571,9.443,9.544,350000.0
2008-11-19 08:41:00,9.565,9.565,9.437,9.535,500000.0
2008-11-19 08:42:00,9.537,9.562,9.44,9.547,350000.0
2008-11-19 08:43:00,9.451,9.534,9.451,9.514,350000.0
2008-11-19 08:44:00,9.555,9.574,9.422,9.546,550000.0
2008-11-19 08:45:00,9.53,9.576,9.461,9.488,350000.0
2008-11-19 08:46:00,9.508,9.57,9.497,9.503,550000.0
2008-11-19 08:47:00,9.466,9.561,9.412,9.548,550000.0
2008-11-19 08:48:00,9.563,9.575,9.464,9.512,550000.0
2008-11-19 08:49:00,9.503,9.544,9.475,9.529,500000.0
2008-11-19 08:50:00,9.461,9.549,9.436,9.441,550000.0
2008-11-19 08:51:00,9.486,9.551,9.478,9.517,450000.0
2008-11-19 08:52:00,9.555,9.555,9.474,9.552,350000.0
2008-11-19 08:53:00,9.51,9.612,9.468,9.532,400000.0
2008-11-19 08:54:00,9.545,9.562,9.443,9.468,400000.0
2008-11-19 08:55:00,9.533,9.597,9.463,9.463,450000.0
2008-11-19 08:56:00,9.477,9.589,9.461,9.461,450000.0
2008-11-19 08:57:00,9.521,9.55,9.46,9.471,350000.0
2008-11-19 08:58:00,9.517,9.552,9.457,9.504,500000.0
2008-11-19 08:59:00,9.532,9.555,9.466,9.523,400000.0
2008-11-19 09:00:00,9.537,9.558,9.443,9.494,1500000.0
2008-11-19 09:03:00,9.516,9.567,9.468,9.54,350000.0
2008-11-19 09:06:00,9.549,9.563,9.456,9.495,450000.0
2008-11-19 09:07:00,9.519,9.553,9.475,9.475,350000.0
2008-11-19 09:08:00,9.533,9.571,9.447,9.525,550000.0
2008-11-19 09:10:00,9.488,9.604,9.461,9.525,450000.0
2008-11-19 09:11:00,9.539,9.577,9.48,9.542,1900000.0
2008-11-19 09:12:00,9.511,9.594,9.468,9.541,550000.0
2008-11-19 09:14:00,9.472,9.577,9.472,9.54,400000.0
2008-11-19 09:15:00,9.537,9.593,9.469,9.522,850000.0
2008-11-19 09:16:00,9.528,9.579,9.484,9.578,500000.0
2008-11-19 09:17:00,9.52,9.573,9.423,9.518,550000.0
2008-11-19 09:18:00,9.555,9.574,9.437,9.541,500000.0
2008-11-19 09:19:00,9.562,9.587,9.472,9.477,500000.0
2008-11-19 09:20:00,9.5,9.545,9.468,9.535,350000.0
2008-11-19 09:21:00,9.532,9.566,9.479,9.479,450000.0
2008-11-19 09:22:00,9.558,9.602,9.483,9.501,400000.0
2008-11-19 09:28:00,9.474,9.564,9.468,9.48,1550000.0
2008-11-19 09:29:00,9.451,9.558,9.451,9.488,400000.0
2008-11-19 09:30:00,9.496,9.566,9.442,9.484,450000.0
2008-11-19 09:31:00,9.562,9.562,9.491,9.5,350000.0
2008-11-19 09:32:00,9.448,9.553,9.421,9.486,350000.0
2008-11-19 09:33:00,9.524,9.57,9.47,9.47,400000.0
2008-11-19 09:34:00,9.458,9.591,9.438,9.451,1950000.0
2008-11-19 09:35:00,9.603,9.603,9.494,9.523,350000.0
2008-11-19 09:36:00,9.553,9.553,9.439,9.469,550000.0
2008-11-19 09:38:00,9.505,9.563,9.454,9.502,550000.0
2008-11-19 09:39:00,9.514,9.583,9.471,9.471,550000.0
2008-11-19 09:40:00,9.534,9.556,9.441,9.556,500000.0
2008-11-19 09:41:00,9.495,9.549,9.417,9.417,450000.0
2008-11-19 09:42:00,9.537,9.618,9.507,9.618,350000.0
2008-11-19 09:43:00,9.579,9.636,9.506,9.614,550000.0
2008-11-19 09:44:00,9.504,9.613,9.499,9.613,400000.0
2008-11-19 09:45:00,9.595,9.605,9.494,9.593,350000.0
2008-11-19 09:46:00,9.591,9.596,9.491,9.491,450000.0
2008-11-19 09:47:00,9.577,9.608,9.468,9.608,400000.0
2008-11-19 09:48:00,9.586,9.611,9.464,9.485,450000.0
2008-11-19 09:49:00,9.62,9.62,9.516,9.579,400000.0
2008-11-19 09:50:00,9.544,9.629,9.504,9.509,350000.0
2008-11-19 09:51:00,9.576,9.598,9.476,9.573,400000.0
2008-11-19 09:52:00,9.616,9.63,9.483,9.585,400000.0
2008-11-19 09:53:00,9.536,9.619,9.468,9.595,450000.0
2008-11-19 09:54:00,9.538,9.65,9.515,9.572,750000.0
2008-11-19 09:56:00,9.575,9.607,9.511,9.579,450000.0
2008-11-19 09:57:00,9.54,9.635,9.505,9.573,450000.0
2008-11-19 09:58:00,9.521,9.596,9.521,9.529,400000.0
2008-11-19 09:59:00,9.487,9.623,9.487,9.562,400000.0
2008-11-19 10:00:00,9.607,9.607,9.477,9.487,350000.0
2008-11-19 10:01:00,9.506,9.597,9.496,9.575,500000.0
2008-11-19 10:02:00,9.585,9.585,9.495,9.495,400000.0
2008-11-19 10:03:00,9.546,9.599,9.469,9.506,500000.0
2008-11-19 10:04:00,9.562,9.618,9.529,9.576,550000.0
2008-11-19 10:07:00,9.604,9.604,9.513,9.581,400000.0
2008-11-19 10:08:00,9.583,9.598,9.482,9.533,550000.0
2008-11-19 10:09:00,9.505,9.602,9.497,9.522,350000.0
2008-11-19 10:10:00,9.54,9.565,9.417,9.441,650000.0
2008-11-19 10:11:00,9.571,9.571,9.462,9.556,400000.0
2008-11-19 10:12:00,9.509,9.616,9.499,9.581,400000.0
2008-11-19 10:13:00,9.48,9.563,9.467,9.521,350000.0
2008-11-19 10:14:00,9.511,9.596,9.486,9.499,550000.0
2008-11-19 10:15:00,9.483,9.568,9.411,9.494,350000.0
2008-11-19 10:16:00,9.575,9.599,9.483,9.483,550000.0
2008-11-19 10:18:00,9.596,9.623,9.501,9.536,550000.0
2008-11-19 10:19:00,9.567,9.567,9.444,9.564,550000.0
2008-11-19 10:20:00,9.456,9.54,9.426,9.54,350000.0
2008-11-19 10:21:00,9.515,9.547,9.43,9.507,350000.0
2008-11-19 10:22:00,9.542,9.585,9.47,9.585,500000.0
2008-11-19 10:23:00,9.583,9.59,9.441,9.59,400000.0
2008-11-19 10:25:00,9.54,9.566,9.446,9.473,500000.0
2008-11-19 10:26:00,9.488,9.589,9.462,9.585,350000.0
2008-11-19 10:27:00,9.526,9.582,9.474,9.481,400000.0
2008-11-19 10:28:00,9.529,9.575,9.449,9.518,600000.0
2008-11-19 10:29:00,9.549,9.574,9.443,9.521,350000.0
2008-11-19 10:30:00,9.594,9.594,9.501,9.518,400000.0
2008-11-19 10:31:00,9.584,9.584,9.441,9.513,550000.0
2008-11-19 10:32:00,9.555,9.597,9.482,9.597,650000.0
2008-11-19 10:33:00,9.494,9.609,9.494,9.494,450000.0
2008-11-19 10:34:00,9.556,9.655,9.5,9.537,450000.0
2008-11-19 10:35:00,9.554,9.606,9.497,9.541,450000.0
2008-11-19 10:36:00,9.478,9.62,9.467,9.62,550000.0
2008-11-19 10:37:00,9.459,9.595,9.459,9.564,400000.0
2008-11-19 10:38:00,9.595,9.631,9.473,9.586,550000.0
2008-11-19 10:39:00,9.495,9.623,9.468,9.623,350000.0
2008-11-19 10:40:00,9.528,9.603,9.443,9.569,550000.0
2008-11-19 10:41:00,9.584,9.584,9.431,9.538,400000.0
2008-11-19 10:42:00,9.535,9.6,9.477,9.517,400000.0
2008-11-19 10:43:00,9.547,9.585,9.474,9.585,450000.0
2008-11-19 10:44:00,9.488,9.603,9.48,9.54,350000.0
2008-11-19 10:45:00,9.489,9.528,9.474,9.513,350000.0
2008-11-19 10:46:00,9.438,9.613,9.438,9.486,600000.0
2008-11-19 10:47:00,9.559,9.599,9.491,9.491,400000.0
2008-11-19 10:48:00,9.487,9.566,9.452,9.452,550000.0
2008-11-19 10:49:00,9.457,9.546,9.457,9.533,500000.0
2008-11-19 10:50:00,9.582,9.582,9.422,9.453,450000.0
2008-11-19 10:51:00,9.466,9.59,9.457,9.59,350000.0
2008-11-19 10:52:00,9.487,9.583,9.447,9.458,550000.0
2008-11-19 10:53:00,9.562,9.562,9.432,9.538,350000.0
2008-11-19 10:54:00,9.527,9.55,9.391,9.55,400000.0
2008-11-19 10:55:00,9.478,9.586,9.433,9.468,350000.0
2008-11-19 10:56:00,9.536,9.596,9.473,9.545,450000.0
2008-11-19 10:57:00,9.528,9.57,9.491,9.491,400000.0
2008-11-19 10:58:00,9.504,9.56,9.42,9.56,450000.0
2008-11-19 10:59:00,9.543,9.568,9.432,9.48,350000.0
2008-11-19 11:00:00,9.46,9.543,9.413,9.439,400000.0
2008-11-19 11:01:00,9.384,9.523,9.384,9.468,550000.0
2008-11-19 11:02:00,9.531,9.561,9.415,9.476,350000.0
2008-11-19 11:03:00,9.425,9.546,9.414,9.44,400000.0
2008-11-19 11:04:00,9.541,9.543,9.408,9.543,500000.0
2008-11-19 11:05:00,9.489,9.548,9.457,9.534,400000.0
2008-11-19 11:06:00,9.469,9.528,9.432,9.519,400000.0
2008-11-19 11:07:00,9.443,9.54,9.435,9.445,350000.0
2008-11-19 11:08:00,9.412,9.545,9.398,9.478,500000.0
2008-11-19 11:09:00,9.479,9.589,9.43,9.514,500000.0
2008-11-19 11:10:00,9.41,9.546,9.41,9.477,450000.0
2008-11-19 11:11:00,9.444,9.536,9.418,9.52,400000.0
2008-11-19 11:12:00,9.4,9.533,9.365,9.384,600000.0
2008-11-19 11:13:00,9.47,9.507,9.423,9.482,500000.0
2008-11-19 11:14:00,9.525,9.525,9.375,9.408,350000.0
2008-11-19 11:15:00,9.444,9.48,9.4,9.463,400000.0
2008-11-19 11:16:00,9.493,9.535,9.385,9.46,550000.0
2008-11-19 11:17:00,9.483,9.483,9.318,9.452,700000.0
2008-11-19 11:18:00,9.459,9.497,9.36,9.404,400000.0
2008-11-19 11:19:00,9.434,9.454,9.389,9.389,450000.0
2008-11-19 11:20:00,9.467,9.486,9.378,9.486,500000.0
2008-11-19 11:21:00,9.363,9.504,9.351,9.351,450000.0
2008-11-19 11:22:00,9.42,9.479,9.368,9.458,500000.0
2008-11-19 11:23:00,9.404,9.513,9.381,9.457,400000.0
2008-11-19 11:24:00,9.393,9.45,9.386,9.388,400000.0
2008-11-19 11:25:00,9.39,9.519,9.39,9.519,350000.0
2008-11-19 11:26:00,9.419,9.505,9.385,9.414,550000.0
2008-11-19 11:27:00,9.511,9.52,9.378,9.5,450000.0
2008-11-19 11:28:00,9.386,9.52,9.386,9.503,500000.0
2008-11-19 11:29:00,9.391,9.501,9.37,9.497,600000.0
2008-11-19 11:30:00,9.42,9.498,9.403,9.409,400000.0
2008-11-19 11:31:00,9.474,9.512,9.384,9.464,550000.0
2008-11-19 11:32:00,9.531,9.554,9.416,9.475,650000.0
2008-11-19 11:33:00,9.379,9.476,9.348,9.475,550000.0
2008-11-19 11:34:00,9.442,9.502,9.364,9.499,450000.0
2008-11-19 11:35:00,9.5,9.5,9.403,9.484,400000.0
2008-11-19 11:36:00,9.414,9.533,9.39,9.429,400000.0
2008-11-19 11:37:00,9.456,9.497,9.405,9.497,450000.0
2008-11-19 11:38:00,9.406,9.561,9.397,9.397,400000.0
2008-11-19 11:39:00,9.574,9.574,9.443,9.561,550000.0
2008-11-19 11:40:00,9.544,9.597,9.457,9.457,500000.0
2008-11-19 11:41:00,9.5,9.537,9.418,9.528,400000.0
2008-11-19 11:42:00,9.522,9.522,9.4,9.506,350000.0
2008-11-19 11:43:00,9.5,9.575,9.431,9.47,550000.0
2008-11-19 11:44:00,9.459,9.494,9.357,9.45,550000.0
2008-11-19 11:45:00,9.42,9.484,9.376,9.466,350000.0
2008-11-19 11:46:00,9.45,9.488,9.41,9.428,350000.0
2008-11-19 11:47:00,9.511,9.511,9.394,9.411,400000.0
2008-11-19 11:48:00,9.441,9.481,9.376,9.388,550000.0
2008-11-19 11:49:00,9.43,9.525,9.394,9.5,400000.0
2008-11-19 11:50:00,9.49,9.494,9.382,9.392,350000.0
2008-11-19 11:51:00,9.448,9.524,9.395,9.395,450000.0
2008-11-19 11:52:00,9.418,9.519,9.418,9.519,500000.0
2008-11-19 11:53:00,9.399,9.472,9.373,9.373,500000.0
2008-11-19 11:54:00,9.331,9.484,9.331,9.484,650000.0
2008-11-19 11:55:00,9.488,9.51,9.366,9.381,400000.0
2008-11-19 11:56:00,9.402,9.526,9.399,9.456,400000.0
2008-11-19 11:57:00,9.468,9.546,9.396,9.409,550000.0
2008-11-19 11:58:00,9.51,9.51,9.408,9.467,450000.0
2008-11-19 11:59:00,9.479,9.487,9.35,9.362,550000.0
2008-11-19 12:00:00,9.437,9.529,9.423,9.529,450000.0
2008-11-19 12:01:00,9.507,9.507,9.347,9.481,500000.0
2008-11-19 12:02:00,9.521,9.521,9.409,9.438,500000.0
2008-11-19 12:03:00,9.398,9.559,9.398,9.54,450000.0
2008-11-19 12:04:00,9.434,9.529,9.389,9.412,550000.0
2008-11-19 12:05:00,9.461,9.508,9.39,9.465,450000.0
2008-11-19 12:06:00,9.503,9.543,9.421,9.447,400000.0
2008-11-19 12:07:00,9.387,9.521,9.387,9.411,350000.0
2008-11-19 12:08:00,9.524,9.524,9.394,9.403,500000.0
2008-11-19 12:09:00,9.461,9.59,9.453,9.56,550000.0
2008-11-19 12:10:00,9.508,9.508,9.445,9.499,350000.0
2008-11-19 12:11:00,9.399,9.472,9.376,9.441,350000.0
2008-11-19 12:12:00,9.415,9.544,9.388,9.513,550000.0
2008-11-19 12:13:00,9.506,9.525,9.392,9.525,350000.0
2008-11-19 12:14:00,9.431,9.509,9.398,9.417,450000.0
2008-11-19 12:15:00,9.497,9.518,9.416,9.497,350000.0
2008-11-19 12:16:00,9.449,9.5,9.387,9.5,500000.0
2008-11-19 12:17:00,9.502,9.518,9.38,9.416,400000.0
2008-11-19 12:18:00,9.401,9.516,9.353,9.45,350000.0
2008-11-19 12:19:00,9.442,9.484,9.388,9.394,550000.0
2008-11-19 12:20:00,9.534,9.545,9.442,9.442,350000.0
2008-11-19 12:21:00,9.516,9.516,9.411,9.443,450000.0
2008-11-19 12:22:00,9.509,9.55,9.421,9.481,450000.0
2008-11-19 12:23:00,9.52,9.52,9.392,9.464,550000.0
2008-11-19 12:25:00,9.514,9.528,9.447,9.447,450000.0
2008-11-19 12:26:00,9.499,9.52,9.442,9.47,350000.0
2008-11-19 12:27:00,9.431,9.51,9.309,9.51,500000.0
2008-11-19 12:28:00,9.37,9.496,9.366,9.399,350000.0
2008-11-19 12:29:00,9.434,9.557,9.402,9.472,400000.0
2008-11-19 12:30:00,9.425,9.509,9.393,9.509,400000.0
2008-11-19 12:31:00,9.454,9.502,9.423,9.502,350000.0
2008-11-19 12:32:00,9.376,9.52,9.376,9.465,450000.0
2008-11-19 12:33:00,9.383,9.512,9.383,9.464,450000.0
2008-11-19 12:34:00,9.45,9.547,9.407,9.501,350000.0
2008-11-19 12:35:00,9.431,9.547,9.422,9.471,600000.0
2008-11-19 12:37:00,9.511,9.517,9.409,9.476,400000.0
2008-11-19 12:38:00,9.429,9.538,9.422,9.538,400000.0
2008-11-19 12:39:00,9.417,9.541,9.405,9.45,550000.0
2008-11-19 12:40:00,9.347,9.549,9.347,9.453,450000.0
2008-11-19 12:41:00,9.508,9.508,9.378,9.465,450000.0
2008-11-19 12:42:00,9.511,9.511,9.358,9.478,500000.0
2008-11-19 12:43:00,9.513,9.513,9.361,9.365,350000.0
2008-11-19 12:44:00,9.426,9.496,9.398,9.426,350000.0
2008-11-19 12:45:00,9.365,9.55,9.365,9.395,400000.0
2008-11-19 12:46:00,9.386,9.521,9.386,9.439,400000.0
2008-11-19 12:47:00,9.502,9.502,9.345,9.376,350000.0
2008-11-19 12:48:00,9.467,9.486,9.381,9.438,500000.0
2008-11-19 12:49:00,9.386,9.501,9.342,9.392,400000.0
2008-11-19 12:50:00,9.407,9.481,9.345,9.471,450000.0
2008-11-19 12:51:00,9.465,9.512,9.36,9.36,450000.0
2008-11-19 12:52:00,9.453,9.487,9.32,9.335,350000.0
2008-11-19 12:53:00,9.393,9.485,9.367,9.485,400000.0
2008-11-19 12:54:00,9.406,9.496,9.374,9.46,400000.0
2008-11-19 12:55:00,9.455,9.522,9.365,9.44,400000.0
2008-11-19 12:56:00,9.486,9.486,9.363,9.477,450000.0
2008-11-19 12:57:00,9.435,9.495,9.4,9.448,400000.0
2008-11-19 12:58:00,9.382,9.486,9.35,9.486,400000.0
2008-11-19 12:59:00,9.36,9.475,9.36,9.38,350000.0
2008-11-19 13:00:00,9.358,9.505,9.358,9.404,550000.0
2008-11-19 13:01:00,9.451,9.463,9.36,9.463,400000.0
2008-11-19 13:02:00,9.357,9.474,9.357,9.464,350000.0
2008-11-19 13:03:00,9.456,9.456,9.346,9.442,350000.0
2008-11-19 13:04:00,9.401,9.451,9.343,9.434,450000.0
2008-11-19 13:05:00,9.408,9.496,9.355,9.466,400000.0
2008-11-19 13:06:00,9.481,9.524,9.372,9.414,450000.0
2008-11-19 13:07:00,9.417,9.487,9.417,9.487,450000.0
2008-11-19 13:08:00,9.453,9.509,9.397,9.479,350000.0
2008-11-19 13:09:00,9.465,9.489,9.348,9.377,400000.0
2008-11-19 13:10:00,9.369,9.549,9.369,9.501,500000.0
2008-11-19 13:11:00,9.466,9.491,9.399,9.459,400000.0
2008-11-19 13:12:00,9.475,9.493,9.361,9.449,350000.0
2008-11-19 13:13:00,9.422,9.512,9.368,9.512,550000.0
2008-11-19 13:14:00,9.366,9.516,9.366,9.484,400000.0
2008-11-19 13:15:00,9.469,9.469,9.375,9.396,450000.0
2008-11-19 13:16:00,9.513,9.526,9.402,9.512,500000.0
2008-11-19 13:17:00,9.43,9.539,9.392,9.444,450000.0
2008-11-19 13:18:00,9.488,9.488,9.372,9.423,350000.0
2008-11-19 13:19:00,9.514,9.579,9.448,9.458,700000.0
2008-11-19 13:20:00,9.455,9.55,9.402,9.422,800000.0
2008-11-19 13:21:00,9.41,9.463,9.361,9.463,400000.0
2008-11-19 13:22:00,9.357,9.577,9.357,9.406,550000.0
2008-11-19 13:23:00,9.484,9.511,9.374,9.41,450000.0
2008-11-19 13:24:00,9.438,9.508,9.438,9.492,350000.0
2008-11-19 13:25:00,9.378,9.506,9.375,9.473,450000.0
2008-11-19 13:26:00,9.508,9.508,9.414,9.441,400000.0
2008-11-19 13:27:00,9.375,9.516,9.375,9.398,500000.0
2008-11-19 13:28:00,9.474,9.478,9.372,9.372,400000.0
2008-11-19 13:29:00,9.495,9.495,9.36,9.457,400000.0
2008-11-19 13:30:00,9.405,9.49,9.372,9.468,450000.0
2008-11-19 13:31:00,9.48,9.509,9.351,9.451,550000.0
2008-11-19 13:32:00,9.464,9.468,9.385,9.446,400000.0
2008-11-19 13:33:00,9.43,9.524,9.403,9.454,350000.0
2008-11-19 13:34:00,9.326,9.491,9.326,9.491,700000.0
2008-11-19 13:35:00,9.398,9.475,9.37,9.407,550000.0
2008-11-19 13:36:00,9.364,9.449,9.352,9.428,650000.0
2008-11-19 13:37:00,9.335,9.485,9.335,9.485,400000.0
2008-11-19 13:38:00,9.326,9.441,9.326,9.439,350000.0
2008-11-19 13:39:00,9.419,9.519,9.408,9.408,600000.0
2008-11-19 13:40:00,9.477,9.533,9.381,9.462,500000.0
2008-11-19 13:41:00,9.396,9.494,9.391,9.398,400000.0
2008-11-19 13:42:00,9.402,9.454,9.362,9.362,350000.0
2008-11-19 13:43:00,9.51,9.511,9.378,9.418,750000.0
2008-11-19 13:44:00,9.473,9.473,9.336,9.364,450000.0
2008-11-19 13:45:00,9.433,9.536,9.414,9.484,350000.0
2008-11-19 13:46:00,9.45,9.535,9.415,9.466,350000.0
2008-11-19 13:47:00,9.493,9.493,9.399,9.468,400000.0
2008-11-19 13:48:00,9.498,9.498,9.458,9.483,350000.0
2008-11-19 13:49:00,9.403,9.459,9.354,9.357,350000.0
2008-11-19 13:50:00,9.387,9.478,9.31,9.31,550000.0
2008-11-19 13:51:00,9.369,9.477,9.361,9.361,350000.0
2008-11-19 13:52:00,9.447,9.449,9.362,9.362,400000.0
2008-11-19 13:54:00,9.405,9.495,9.359,9.487,400000.0
2008-11-19 13:55:00,9.5,9.5,9.385,9.498,350000.0
2008-11-19 13:56:00,9.431,9.488,9.36,9.483,400000.0
2008-11-19 13:57:00,9.501,9.501,9.337,9.425,400000.0
2008-11-19 13:58:00,9.402,9.547,9.402,9.428,550000.0
2008-11-19 13:59:00,9.495,9.495,9.365,9.442,350000.0
2008-11-19 14:00:00,9.431,9.478,9.372,9.372,400000.0
2008-11-19 14:01:00,9.451,9.451,9.367,9.434,400000.0
2008-11-19 14:02:00,9.424,9.424,9.292,9.366,350000.0
2008-11-19 14:03:00,9.313,9.437,9.313,9.398,350000.0
2008-11-19 14:04:00,9.378,9.411,9.276,9.276,500000.0
2008-11-19 14:05:00,9.42,9.42,9.266,9.395,400000.0
2008-11-19 14:06:00,9.319,9.405,9.286,9.286,450000.0
2008-11-19 14:07:00,9.357,9.399,9.249,9.355,350000.0
2008-11-19 14:08:00,9.259,9.361,9.218,9.322,400000.0
2008-11-19 14:09:00,9.335,9.345,9.215,9.275,400000.0
2008-11-19 14:10:00,9.296,9.362,9.234,9.362,400000.0
2008-11-19 14:11:00,9.385,9.431,9.287,9.306,500000.0
2008-11-19 14:12:00,9.257,9.319,9.257,9.287,350000.0
2008-11-19 14:13:00,9.287,9.38,9.287,9.293,450000.0
2008-11-19 14:14:00,9.293,9.386,9.293,9.316,350000.0
2008-11-19 14:15:00,9.342,9.358,9.257,9.299,350000.0
2008-11-19 14:16:00,9.307,9.374,9.249,9.249,350000.0
2008-11-19 14:17:00,9.315,9.389,9.277,9.342,400000.0
2008-11-19 14:18:00,9.309,9.343,9.253,9.314,400000.0
2008-11-19 14:19:00,9.403,9.444,9.272,9.272,700000.0
2008-11-19 14:20:00,9.366,9.377,9.263,9.353,500000.0
2008-11-19 14:21:00,9.409,9.409,9.291,9.331,400000.0
2008-11-19 14:22:00,9.384,9.384,9.289,9.348,400000.0
2008-11-19 14:23:00,9.355,9.404,9.267,9.325,450000.0
2008-11-19 14:24:00,9.364,9.397,9.288,9.363,400000.0
2008-11-19 14:25:00,9.298,9.459,9.298,9.305,350000.0
2008-11-19 14:26:00,9.376,9.376,9.225,9.358,500000.0
2008-11-19 14:27:00,9.347,9.378,9.272,9.32,400000.0
2008-11-19 14:28:00,9.391,9.391,9.264,9.292,450000.0
2008-11-19 14:29:00,9.316,9.408,9.316,9.324,550000.0
2008-11-19 14:30:00,9.379,9.429,9.286,9.286,350000.0
2008-11-19 14:31:00,9.425,9.425,9.276,9.344,400000.0
2008-11-19 14:32:00,9.294,9.406,9.294,9.372,550000.0
2008-11-19 14:33:00,9.369,9.425,9.302,9.302,650000.0
2008-11-19 14:34:00,9.419,9.443,9.34,9.389,350000.0
2008-11-19 14:35:00,9.398,9.435,9.283,9.435,350000.0
2008-11-19 14:36:00,9.444,9.444,9.334,9.404,400000.0
2008-11-19 14:37:00,9.311,9.437,9.291,9.416,450000.0
2008-11-19 14:38:00,9.418,9.418,9.258,9.333,500000.0
2008-11-19 14:39:00,9.357,9.383,9.293,9.312,500000.0
2008-11-19 14:40:00,9.312,9.419,9.306,9.419,400000.0
2008-11-19 14:41:00,9.392,9.419,9.371,9.392,350000.0
2008-11-19 14:42:00,9.385,9.408,9.279,9.302,500000.0
2008-11-19 14:43:00,9.386,9.399,9.299,9.399,350000.0
2008-11-19 14:44:00,9.277,9.421,9.277,9.377,350000.0
2008-11-19 14:45:00,9.381,9.385,9.298,9.316,400000.0
2008-11-19 14:46:00,9.391,9.391,9.269,9.325,450000.0
2008-11-19 14:47:00,9.391,9.424,9.312,9.402,550000.0
2008-11-19 14:48:00,9.377,9.408,9.316,9.316,400000.0
2008-11-19 14:49:00,9.406,9.434,9.336,9.359,400000.0
2008-11-19 14:50:00,9.392,9.404,9.284,9.34,500000.0
2008-11-19 14:52:00,9.353,9.407,9.319,9.319,500000.0
2008-11-19 14:53:00,9.371,9.416,9.278,9.416,450000.0
2008-11-19 14:54:00,9.389,9.389,9.241,9.263,550000.0
2008-11-19 14:55:00,9.425,9.427,9.311,9.398,400000.0
2008-11-19 14:56:00,9.425,9.439,9.366,9.427,300000.0
2008-11-19 14:57:00,9.348,9.417,9.296,9.296,400000.0
2008-11-19 14:58:00,9.361,9.405,9.313,9.388,450000.0
2008-11-19 14:59:00,9.392,9.411,9.34,9.411,350000.0
2008-11-19 15:00:00,9.315,9.424,9.311,9.397,350000.0
2008-11-19 15:01:00,9.411,9.411,9.302,9.385,450000.0
2008-11-19 15:02:00,9.386,9.413,9.29,9.374,400000.0
2008-11-19 15:03:00,9.334,9.368,9.272,9.272,500000.0
2008-11-19 15:04:00,9.334,9.367,9.281,9.331,350000.0
2008-11-19 15:05:00,9.303,9.414,9.297,9.331,550000.0
2008-11-19 15:06:00,9.379,9.405,9.291,9.291,500000.0
2008-11-19 15:07:00,9.374,9.443,9.333,9.355,500000.0
2008-11-19 15:08:00,9.301,9.406,9.301,9.339,350000.0
2008-11-19 15:09:00,9.319,9.419,9.283,9.348,450000.0
2008-11-19 15:10:00,9.333,9.448,9.318,9.336,500000.0
2008-11-19 15:11:00,9.336,9.44,9.271,9.3,400000.0
2008-11-19 15:12:00,9.401,9.417,9.266,9.31,500000.0
2008-11-19 15:13:00,9.326,9.385,9.326,9.369,350000.0
2008-11-19 15:14:00,9.423,9.425,9.267,9.392,400000.0
2008-11-19 15:15:00,9.335,9.455,9.28,9.349,500000.0
2008-11-19 15:16:00,9.414,9.414,9.324,9.383,500000.0
2008-11-19 15:17:00,9.373,9.408,9.312,9.34,550000.0
2008-11-19 15:18:00,9.37,9.416,9.299,9.416,400000.0
2008-11-19 15:19:00,9.376,9.453,9.318,9.45,350000.0
2008-11-19 15:20:00,9.33,9.43,9.287,9.294,550000.0
2008-11-19 15:21:00,9.309,9.416,9.309,9.336,350000.0
2008-11-19 15:22:00,9.439,9.442,9.391,9.442,400000.0
2008-11-19 15:23:00,9.39,9.39,9.322,9.387,350000.0
2008-11-19 15:24:00,9.363,9.4,9.275,9.384,500000.0
2008-11-19 15:25:00,9.367,9.415,9.309,9.309,350000.0
2008-11-19 15:26:00,9.394,9.447,9.326,9.326,550000.0
2008-11-19 15:27:00,9.413,9.442,9.346,9.374,400000.0
2008-11-19 15:28:00,9.408,9.445,9.313,9.313,450000.0
2008-11-19 15:29:00,9.394,9.452,9.307,9.361,500000.0
2008-11-19 15:30:00,9.364,9.449,9.362,9.365,350000.0
2008-11-19 15:31:00,9.339,9.471,9.339,9.355,550000.0
2008-11-19 15:32:00,9.447,9.447,9.34,9.431,350000.0
2008-11-19 15:33:00,9.344,9.428,9.314,9.428,400000.0
2008-11-19 15:34:00,9.353,9.477,9.353,9.471,350000.0
2008-11-19 15:35:00,9.424,9.447,9.324,9.428,600000.0
2008-11-19 15:36:00,9.329,9.405,9.293,9.301,400000.0
2008-11-19 15:37:00,9.421,9.469,9.333,9.396,550000.0
2008-11-19 15:38:00,9.424,9.424,9.349,9.419,350000.0
2008-11-19 15:39:00,9.319,9.457,9.319,9.34,550000.0
2008-11-19 15:40:00,9.392,9.488,9.348,9.401,500000.0
2008-11-19 15:41:00,9.479,9.522,9.4,9.433,450000.0
2008-11-19 15:42:00,9.438,9.45,9.326,9.326,400000.0
2008-11-19 15:43:00,9.344,9.427,9.337,9.337,350000.0
2008-11-19 15:44:00,9.339,9.491,9.339,9.386,450000.0
2008-11-19 15:45:00,9.445,9.445,9.303,9.368,350000.0
2008-11-19 15:46:00,9.47,9.47,9.297,9.356,350000.0
2008-11-19 15:47:00,9.3,9.423,9.276,9.276,350000.0
2008-11-19 15:48:00,9.305,9.389,9.294,9.296,550000.0
2008-11-19 15:49:00,9.334,9.389,9.28,9.347,400000.0
2008-11-19 15:50:00,9.345,9.371,9.239,9.256,500000.0
2008-11-19 15:51:00,9.386,9.386,9.275,9.353,450000.0
2008-11-19 15:52:00,9.366,9.389,9.238,9.276,450000.0
2008-11-19 15:53:00,9.281,9.339,9.239,9.239,450000.0
2008-11-19 15:54:00,9.288,9.395,9.288,9.366,350000.0
2008-11-19 15:55:00,9.281,9.345,9.246,9.277,400000.0
2008-11-19 15:56:00,9.291,9.34,9.213,9.238,550000.0
2008-11-19 15:57:00,9.265,9.325,9.238,9.312,350000.0
2008-11-19 15:58:00,9.207,9.305,9.174,9.272,750000.0
2008-11-19 15:59:00,9.35,9.35,9.25,9.34,550000.0
2008-11-19 16:00:00,9.221,9.343,9.221,9.225,350000.0
2008-11-19 16:01:00,9.361,9.361,9.237,9.254,350000.0
2008-11-19 16:02:00,9.381,9.391,9.254,9.317,550000.0
2008-11-19 16:03:00,9.229,9.344,9.181,9.344,500000.0
2008-11-19 16:04:00,9.399,9.407,9.294,9.352,350000.0
2008-11-19 16:05:00,9.334,9.425,9.266,9.425,400000.0
2008-11-19 16:06:00,9.452,9.452,9.326,9.423,500000.0
2008-11-19 16:07:00,9.414,9.44,9.294,9.294,500000.0
2008-11-19 16:08:00,9.396,9.475,9.356,9.356,550000.0
2008-11-19 16:09:00,9.466,9.466,9.357,9.401,350000.0
2008-11-19 16:10:00,9.441,9.511,9.347,9.46,350000.0
2008-11-19 16:11:00,9.494,9.502,9.404,9.469,400000.0
2008-11-19 16:12:00,9.464,9.511,9.367,9.475,400000.0
2008-11-19 16:13:00,9.404,9.549,9.38,9.52,400000.0
2008-11-19 16:14:00,9.469,9.527,9.444,9.525,400000.0
2008-11-19 16:15:00,9.461,9.546,9.394,9.394,500000.0
2008-11-19 16:16:00,9.454,9.537,9.434,9.477,350000.0
2008-11-19 16:17:00,9.431,9.564,9.431,9.533,500000.0
2008-11-19 16:18:00,9.546,9.592,9.53,9.545,350000.0
2008-11-19 16:19:00,9.549,9.638,9.529,9.529,550000.0
2008-11-19 16:20:00,9.462,9.588,9.462,9.538,400000.0
2008-11-19 16:21:00,9.462,9.628,9.448,9.448,500000.0
2008-11-19 16:22:00,9.519,9.594,9.474,9.529,350000.0
2008-11-19 16:23:00,9.412,9.557,9.412,9.522,550000.0
2008-11-19 16:24:00,9.488,9.575,9.406,9.406,350000.0
2008-11-19 16:25:00,9.535,9.535,9.413,9.476,450000.0
2008-11-19 16:26:00,9.461,9.565,9.461,9.463,500000.0
2008-11-19 16:27:00,9.487,9.583,9.463,9.476,400000.0
2008-11-19 16:28:00,9.479,9.567,9.438,9.471,450000.0
2008-11-19 16:29:00,9.484,9.551,9.442,9.442,450000.0
2008-11-19 16:30:00,9.552,9.584,9.467,9.494,500000.0
2008-11-19 16:31:00,9.553,9.553,9.447,9.464,350000.0
2008-11-19 16:32:00,9.583,9.583,9.441,9.441,500000.0
2008-11-19 16:33:00,9.541,9.574,9.43,9.464,400000.0
2008-11-19 16:34:00,9.567,9.567,9.423,9.472,400000.0
2008-11-19 16:35:00,9.49,9.608,9.49,9.516,450000.0
2008-11-19 16:36:00,9.528,9.636,9.467,9.539,500000.0
2008-11-19 16:37:00,9.52,9.634,9.52,9.585,350000.0
2008-11-19 16:38:00,9.677,9.72,9.639,9.665,550000.0
2008-11-19 16:39:00,9.735,9.739,9.614,9.622,400000.0
2008-11-19 16:40:00,9.764,9.839,9.69,9.691,550000.0
2008-11-19 16:41:00,9.725,9.725,9.606,9.626,550000.0
2008-11-19 16:42:00,9.699,9.731,9.588,9.588,500000.0
2008-11-19 16:43:00,9.621,9.736,9.585,9.641,350000.0
2008-11-19 16:44:00,9.632,9.737,9.632,9.664,350000.0
2008-11-19 16:45:00,9.708,9.784,9.673,9.678,550000.0
2008-11-19 16:46:00,9.792,9.792,9.697,9.702,450000.0
2008-11-19 16:47:00,9.747,9.747,9.635,9.66,450000.0
2008-11-19 16:48:00,9.704,9.771,9.602,9.734,350000.0
2008-11-19 16:49:00,9.62,9.781,9.62,9.665,400000.0
2008-11-19 16:50:00,9.733,9.773,9.661,9.773,500000.0
2008-11-19 16:51:00,9.693,9.76,9.633,9.716,400000.0
2008-11-19 16:52:00,9.668,9.741,9.593,9.644,450000.0
2008-11-19 16:53:00,9.672,9.76,9.623,9.668,550000.0
2008-11-19 16:54:00,9.649,9.733,9.582,9.733,550000.0
2008-11-19 16:55:00,9.715,9.741,9.642,9.741,600000.0
2008-11-19 16:56:00,9.753,9.791,9.659,9.703,550000.0
2008-11-19 16:57:00,9.767,9.819,9.665,9.696,350000.0
2008-11-19 16:58:00,9.754,9.798,9.656,9.663,550000.0
2008-11-19 16:59:00,9.681,9.812,9.678,9.726,350000.0
2008-11-19 17:00:00,9.656,9.809,9.656,9.792,450000.0
2008-11-19 17:01:00,9.702,9.78,9.637,9.78,450000.0
2008-11-19 17:02:00,9.746,9.786,9.647,9.669,350000.0
2008-11-19 17:03:00,9.787,9.787,9.707,9.707,450000.0
2008-11-19 17:04:00,9.677,9.749,9.677,9.706,400000.0
2008-11-19 17:05:00,9.648,9.718,9.627,9.718,550000.0
2008-11-19 17:06:00,9.656,9.73,9.631,9.631,550000.0
2008-11-19 17:07:00,9.657,9.751,9.644,9.751,350000.0
2008-11-19 17:08:00,9.744,9.744,9.619,9.687,450000.0
2008-11-19 17:09:00,9.671,9.757,9.666,9.732,450000.0
2008-11-19 17:10:00,9.755,9.782,9.65,9.717,500000.0
2008-11-19 17:11:00,9.748,9.755,9.665,9.736,450000.0
2008-11-19 17:12:00,9.77,9.77,9.625,9.723,450000.0
2008-11-19 17:13:00,9.684,9.753,9.655,9.659,550000.0
2008-11-19 17:14:00,9.743,9.773,9.654,9.654,350000.0
2008-11-19 17:15:00,9.747,9.759,9.639,9.665,550000.0
2008-11-19 17:16:00,9.751,9.795,9.663,9.733,550000.0
2008-11-19 17:17:00,9.689,9.742,9.619,9.675,550000.0
2008-11-19 17:18:00,9.748,9.781,9.669,9.781,350000.0
2008-11-19 17:19:00,9.688,9.744,9.609,9.647,400000.0
2008-11-19 17:20:00,9.605,9.691,9.582,9.691,550000.0
2008-11-19 17:21:00,9.627,9.738,9.62,9.62,400000.0
2008-11-19 17:22:00,9.69,9.746,9.622,9.681,550000.0
2008-11-19 17:23:00,9.717,9.717,9.536,9.559,450000.0
2008-11-19 17:24:00,9.696,9.696,9.581,9.66,350000.0
2008-11-19 17:25:00,9.627,9.733,9.603,9.716,700000.0
2008-11-19 17:26:00,9.692,9.711,9.57,9.689,550000.0
2008-11-19 17:27:00,9.609,9.725,9.57,9.725,400000.0
2008-11-19 17:28:00,9.692,9.705,9.558,9.591,450000.0
2008-11-19 17:29:00,9.631,9.704,9.631,9.65,350000.0
2008-11-19 17:30:00,9.718,9.738,9.602,9.693,500000.0
2008-11-19 17:31:00,9.61,9.75,9.61,9.701,500000.0
2008-11-19 17:32:00,9.705,9.746,9.648,9.738,450000.0
2008-11-19 17:33:00,9.62,9.726,9.614,9.655,350000.0
2008-11-19 17:34:00,9.733,9.733,9.622,9.715,550000.0
2008-11-19 17:35:00,9.698,9.741,9.6,9.6,550000.0
2008-11-19 17:36:00,9.579,9.678,9.543,9.647,550000.0
2008-11-19 17:37:00,9.66,9.677,9.581,9.66,400000.0
2008-11-19 17:38:00,9.688,9.688,9.547,9.684,500000.0
2008-11-19 17:39:00,9.62,9.66,9.577,9.629,550000.0
2008-11-19 17:40:00,9.686,9.688,9.519,9.688,450000.0
2008-11-19 17:41:00,9.649,9.67,9.549,9.613,550000.0
2008-11-19 17:42:00,9.625,9.706,9.606,9.623,350000.0
2008-11-19 17:43:00,9.709,9.709,9.537,9.684,500000.0
2008-11-19 17:44:00,9.691,9.713,9.565,9.587,500000.0
2008-11-19 17:45:00,9.695,9.695,9.6,9.609,400000.0
2008-11-19 17:46:00,9.684,9.684,9.55,9.598,750000.0
2008-11-19 17:47:00,9.684,9.702,9.58,9.594,500000.0
2008-11-19 17:48:00,9.577,9.627,9.53,9.578,400000.0
2008-11-19 17:49:00,9.619,9.657,9.518,9.557,600000.0
2008-11-19 17:50:00,9.672,9.721,9.578,9.594,600000.0
2008-11-19 17:51:00,9.577,9.669,9.539,9.664,500000.0
2008-11-19 17:52:00,9.689,9.689,9.552,9.595,350000.0
2008-11-19 17:53:00,9.572,9.703,9.554,9.554,700000.0
2008-11-19 17:54:00,9.647,9.677,9.558,9.63,450000.0
2008-11-19 17:55:00,9.655,9.678,9.55,9.585,450000.0
2008-11-19 17:56:00,9.591,9.668,9.521,9.578,450000.0
2008-11-19 17:57:00,9.641,9.689,9.545,9.633,400000.0
2008-11-19 17:58:00,9.51,9.638,9.51,9.637,350000.0
2008-11-19 17:59:00,9.535,9.609,9.468,9.468,600000.0
2008-11-19 18:00:00,9.517,9.596,9.462,9.596,650000.0
2008-11-19 18:01:00,9.514,9.575,9.453,9.55,350000.0
2008-11-19 18:02:00,9.565,9.6,9.466,9.51,750000.0
2008-11-19 18:03:00,9.447,9.569,9.447,9.48,550000.0
2008-11-19 18:04:00,9.528,9.599,9.488,9.516,350000.0
2008-11-19 18:05:00,9.52,9.568,9.461,9.543,450000.0
2008-11-19 18:06:00,9.503,9.622,9.503,9.618,400000.0
2008-11-19 18:07:00,9.614,9.614,9.48,9.515,350000.0
2008-11-19 18:08:00,9.637,9.637,9.511,9.565,550000.0
2008-11-19 18:09:00,9.655,9.657,9.536,9.615,450000.0
2008-11-19 18:10:00,9.543,9.644,9.54,9.624,350000.0
2008-11-19 18:11:00,9.579,9.636,9.5,9.579,650000.0
2008-11-19 18:12:00,9.516,9.602,9.516,9.536,400000.0
2008-11-19 18:13:00,9.593,9.593,9.509,9.549,350000.0
2008-11-19 18:14:00,9.584,9.605,9.475,9.59,650000.0
2008-11-19 18:15:00,9.554,9.588,9.511,9.575,600000.0
2008-11-19 18:16:00,9.578,9.618,9.514,9.54,500000.0
2008-11-19 18:17:00,9.504,9.601,9.492,9.492,350000.0
2008-11-19 18:18:00,9.609,9.623,9.524,9.596,350000.0
2008-11-19 18:19:00,9.508,9.634,9.507,9.597,400000.0
2008-11-19 18:20:00,9.644,9.651,9.536,9.595,400000.0
2008-11-19 18:21:00,9.581,9.613,9.529,9.613,400000.0
2008-11-19 18:22:00,9.604,9.604,9.504,9.577,450000.0
2008-11-19 18:23:00,9.57,9.594,9.448,9.448,400000.0
2008-11-19 18:24:00,9.544,9.558,9.441,9.441,550000.0
2008-11-19 18:25:00,9.459,9.589,9.459,9.475,350000.0
2008-11-19 18:26:00,9.508,9.573,9.429,9.523,400000.0
2008-11-19 18:27:00,9.476,9.531,9.431,9.431,350000.0
2008-11-19 18:28:00,9.406,9.541,9.39,9.39,450000.0
2008-11-19 18:29:00,9.381,9.502,9.363,9.383,700000.0
2008-11-19 18:30:00,9.448,9.472,9.353,9.472,400000.0
2008-11-19 18:31:00,9.483,9.512,9.417,9.47,450000.0
2008-11-19 18:32:00,9.49,9.49,9.402,9.404,350000.0
2008-11-19 18:33:00,9.489,9.489,9.365,9.463,350000.0
2008-11-19 18:34:00,9.463,9.502,9.376,9.376,550000.0
2008-11-19 18:35:00,9.502,9.502,9.342,9.468,550000.0
2008-11-19 18:36:00,9.425,9.507,9.377,9.458,600000.0
2008-11-19 18:37:00,9.453,9.495,9.376,9.468,600000.0
2008-11-19 18:38:00,9.472,9.512,9.404,9.491,400000.0
2008-11-19 18:39:00,9.499,9.522,9.452,9.498,400000.0
2008-11-19 18:40:00,9.384,9.512,9.384,9.433,550000.0
2008-11-19 18:41:00,9.392,9.514,9.375,9.391,400000.0
2008-11-19 18:42:00,9.519,9.519,9.404,9.412,400000.0
2008-11-19 18:43:00,9.374,9.493,9.342,9.493,450000.0
2008-11-19 18:44:00,9.405,9.448,9.331,9.439,400000.0
2008-11-19 18:45:00,9.467,9.467,9.332,9.416,350000.0
2008-11-19 18:46:00,9.402,9.466,9.321,9.426,400000.0
2008-11-19 18:47:00,9.456,9.461,9.306,9.414,450000.0
2008-11-19 18:48:00,9.47,9.479,9.345,9.424,500000.0
2008-11-19 18:49:00,9.383,9.46,9.309,9.387,450000.0
2008-11-19 18:50:00,9.492,9.499,9.364,9.46,950000.0
2008-11-19 18:51:00,9.469,9.477,9.359,9.477,550000.0
2008-11-19 18:52:00,9.359,9.448,9.359,9.448,350000.0
2008-11-19 18:53:00,9.508,9.517,9.389,9.389,550000.0
2008-11-19 18:54:00,9.384,9.502,9.384,9.393,350000.0
2008-11-19 18:55:00,9.414,9.484,9.378,9.458,350000.0
2008-11-19 18:56:00,9.481,9.51,9.364,9.396,550000.0
2008-11-19 18:57:00,9.408,9.499,9.406,9.478,500000.0
2008-11-19 18:58:00,9.457,9.492,9.429,9.429,400000.0
2008-11-19 18:59:00,9.426,9.492,9.379,9.399,600000.0
2008-11-19 19:00:00,9.423,9.497,9.423,9.497,350000.0
2008-11-19 19:01:00,9.499,9.506,9.358,9.492,450000.0
2008-11-19 19:02:00,9.389,9.501,9.389,9.453,500000.0
2008-11-19 19:03:00,9.472,9.53,9.376,9.496,450000.0
2008-11-19 19:04:00,9.389,9.47,9.327,9.327,450000.0
2008-11-19 19:05:00,9.444,9.471,9.35,9.365,550000.0
2008-11-19 19:06:00,9.443,9.473,9.307,9.341,350000.0
2008-11-19 19:07:00,9.391,9.391,9.307,9.307,500000.0
2008-11-19 19:08:00,9.394,9.421,9.318,9.337,400000.0
2008-11-19 19:09:00,9.404,9.409,9.272,9.372,500000.0
2008-11-19 19:10:00,9.393,9.442,9.283,9.334,450000.0
2008-11-19 19:11:00,9.393,9.393,9.309,9.387,550000.0
2008-11-19 19:12:00,9.333,9.333,9.235,9.272,350000.0
2008-11-19 19:13:00,9.289,9.351,9.217,9.331,600000.0
2008-11-19 19:14:00,9.358,9.377,9.274,9.274,400000.0
2008-11-19 19:15:00,9.317,9.386,9.28,9.341,350000.0
2008-11-19 19:16:00,9.323,9.357,9.252,9.283,550000.0
2008-11-19 19:17:00,9.328,9.328,9.234,9.257,350000.0
2008-11-19 19:18:00,9.25,9.349,9.169,9.226,550000.0
2008-11-19 19:19:00,9.216,9.283,9.146,9.259,650000.0
2008-11-19 19:20:00,9.276,9.358,9.183,9.23,450000.0
2008-11-19 19:21:00,9.27,9.285,9.139,9.255,400000.0
2008-11-19 19:22:00,9.263,9.336,9.185,9.26,450000.0
2008-11-19 19:23:00,9.262,9.274,9.152,9.157,450000.0
2008-11-19 19:24:00,9.238,9.327,9.162,9.288,550000.0
2008-11-19 19:25:00,9.272,9.272,9.118,9.266,400000.0
2008-11-19 19:26:00,9.195,9.278,9.195,9.229,300000.0
2008-11-19 19:27:00,9.21,9.219,9.082,9.213,450000.0
2008-11-19 19:28:00,9.196,9.207,9.09,9.101,400000.0
2008-11-19 19:29:00,9.149,9.239,9.115,9.115,350000.0
2008-11-19 19:30:00,9.142,9.244,9.132,9.214,500000.0
2008-11-19 19:31:00,9.249,9.275,9.159,9.275,500000.0
2008-11-19 19:32:00,9.187,9.309,9.187,9.241,350000.0
2008-11-19 19:33:00,9.251,9.334,9.203,9.306,400000.0
2008-11-19 19:34:00,9.238,9.303,9.191,9.203,650000.0
2008-11-19 19:35:00,9.21,9.255,9.21,9.214,350000.0
2008-11-19 19:36:00,9.278,9.316,9.224,9.28,350000.0
2008-11-19 19:37:00,9.223,9.299,9.173,9.272,500000.0
2008-11-19 19:38:00,9.227,9.28,9.191,9.273,400000.0
2008-11-19 19:39:00,9.307,9.307,9.171,9.282,400000.0
2008-11-19 19:40:00,9.238,9.315,9.191,9.191,700000.0
2008-11-19 19:41:00,9.243,9.31,9.196,9.196,450000.0
2008-11-19 19:42:00,9.283,9.306,9.201,9.201,500000.0
2008-11-19 19:43:00,9.197,9.295,9.176,9.209,500000.0
2008-11-19 19:44:00,9.276,9.313,9.174,9.313,550000.0
2008-11-19 19:45:00,9.259,9.275,9.193,9.241,400000.0
2008-11-19 19:46:00,9.307,9.315,9.195,9.273,550000.0
2008-11-19 19:47:00,9.302,9.365,9.222,9.222,400000.0
2008-11-19 19:48:00,9.301,9.336,9.23,9.303,350000.0
2008-11-19 19:49:00,9.331,9.342,9.266,9.275,350000.0
2008-11-19 19:50:00,9.274,9.326,9.21,9.314,500000.0
2008-11-19 19:51:00,9.27,9.336,9.208,9.208,350000.0
2008-11-19 19:52:00,9.359,9.368,9.263,9.356,500000.0
2008-11-19 19:53:00,9.285,9.337,9.217,9.322,400000.0
2008-11-19 19:54:00,9.325,9.36,9.252,9.252,400000.0
2008-11-19 19:55:00,9.292,9.368,9.279,9.317,400000.0
2008-11-19 19:56:00,9.27,9.373,9.234,9.314,550000.0
2008-11-19 19:57:00,9.358,9.36,9.253,9.259,450000.0
2008-11-19 19:58:00,9.334,9.369,9.301,9.362,350000.0
2008-11-19 19:59:00,9.351,9.37,9.237,9.344,550000.0
2008-11-19 20:00:00,9.255,9.368,9.248,9.368,350000.0
2008-11-19 20:01:00,9.373,9.404,9.288,9.344,850000.0
2008-11-19 20:02:00,9.325,9.384,9.252,9.315,350000.0
2008-11-19 20:03:00,9.274,9.408,9.272,9.323,500000.0
2008-11-19 20:04:00,9.285,9.423,9.245,9.361,400000.0
2008-11-19 20:05:00,9.361,9.407,9.286,9.407,350000.0
2008-11-19 20:06:00,9.369,9.38,9.246,9.334,450000.0
2008-11-19 20:07:00,9.331,9.371,9.316,9.352,350000.0
2008-11-19 20:08:00,9.328,9.408,9.247,9.355,450000.0
2008-11-19 20:09:00,9.287,9.393,9.267,9.389,900000.0
2008-11-19 20:10:00,9.338,9.368,9.251,9.367,450000.0
2008-11-19 20:11:00,9.296,9.366,9.247,9.366,800000.0
2008-11-19 20:12:00,9.352,9.384,9.287,9.312,450000.0
2008-11-19 20:13:00,9.364,9.402,9.299,9.377,500000.0
2008-11-19 20:14:00,9.371,9.401,9.274,9.333,400000.0
2008-11-19 20:15:00,9.396,9.409,9.332,9.378,500000.0
2008-11-19 20:16:00,9.381,9.398,9.263,9.276,550000.0
2008-11-19 20:17:00,9.308,9.367,9.261,9.282,350000.0
2008-11-19 20:18:00,9.375,9.375,9.206,9.328,500000.0
2008-11-19 20:19:00,9.319,9.368,9.278,9.306,350000.0
2008-11-19 20:20:00,9.315,9.354,9.213,9.354,400000.0
2008-11-19 20:21:00,9.248,9.32,9.215,9.215,350000.0
2008-11-19 20:22:00,9.225,9.307,9.194,9.279,350000.0
2008-11-19 20:23:00,9.346,9.346,9.216,9.296,500000.0
2008-11-19 20:24:00,9.242,9.319,9.187,9.19,550000.0
2008-11-19 20:25:00,9.322,9.322,9.191,9.191,550000.0
2008-11-19 20:26:00,9.321,9.33,9.234,9.246,400000.0
2008-11-19 20:27:00,9.272,9.309,9.195,9.307,350000.0
2008-11-19 20:28:00,9.313,9.313,9.303,9.303,100000.0
2008-11-19 20:29:00,9.34,9.34,9.33,9.33,250000.0
2008-11-19 20:30:00,9.282,9.297,9.268,9.297,250000.0
2008-11-19 20:31:00,9.322,9.325,9.215,9.279,450000.0
2008-11-19 20:32:00,9.26,9.323,9.171,9.273,400000.0
2008-11-19 20:33:00,9.235,9.346,9.235,9.322,500000.0
2008-11-19 20:34:00,9.313,9.313,9.226,9.307,250000.0
2008-11-19 20:35:00,9.354,9.354,9.211,9.296,400000.0
2008-11-19 20:36:00,9.331,9.345,9.19,9.3,450000.0
2008-11-19 20:37:00,9.313,9.32,9.218,9.314,500000.0
2008-11-19 20:38:00,9.258,9.359,9.258,9.326,450000.0
2008-11-19 20:39:00,9.267,9.3,9.229,9.229,350000.0
2008-11-19 20:40:00,9.346,9.348,9.199,9.326,500000.0
2008-11-19 20:41:00,9.247,9.373,9.247,9.373,300000.0
2008-11-19 20:42:00,9.357,9.372,9.282,9.337,550000.0
2008-11-19 20:43:00,9.293,9.355,9.234,9.355,350000.0
2008-11-19 20:44:00,9.344,9.377,9.233,9.353,450000.0
2008-11-19 20:45:00,9.246,9.377,9.246,9.356,350000.0
2008-11-19 20:46:00,9.326,9.353,9.266,9.297,400000.0
2008-11-19 20:47:00,9.354,9.362,9.309,9.309,450000.0
2008-11-19 20:48:00,9.32,9.353,9.23,9.314,500000.0
2008-11-19 20:49:00,9.329,9.329,9.212,9.252,350000.0
2008-11-19 20:50:00,9.325,9.36,9.273,9.33,250000.0
2008-11-19 20:51:00,9.358,9.359,9.311,9.349,400000.0
2008-11-19 20:52:00,9.359,9.37,9.273,9.33,350000.0
2008-11-19 20:53:00,9.225,9.298,9.225,9.298,500000.0
2008-11-19 20:54:00,9.305,9.353,9.296,9.353,550000.0
2008-11-19 20:55:00,9.334,9.369,9.229,9.369,450000.0
2008-11-19 20:56:00,9.334,9.344,9.294,9.301,350000.0
2008-11-19 20:59:00,9.338,9.378,9.253,9.277,350000.0
2008-11-19 21:00:00,9.294,9.294,9.237,9.237,150000.0
2008-11-19 21:01:00,9.349,9.349,9.257,9.305,200000.0
2008-11-19 21:03:00,9.254,9.335,9.201,9.226,300000.0
2008-11-19 21:04:00,9.184,9.297,9.184,9.242,500000.0
2008-11-19 21:05:00,9.179,9.314,9.179,9.199,400000.0
2008-11-19 21:06:00,9.33,9.33,9.33,9.33,400000.0
2008-11-19 21:08:00,9.247,9.36,9.192,9.228,400000.0
2008-11-19 21:10:00,9.228,9.3,9.228,9.236,350000.0
2008-11-19 21:11:00,9.29,9.3,9.167,9.167,400000.0
2008-11-19 21:12:00,9.22,9.304,9.172,9.228,250000.0
2008-11-19 21:13:00,9.279,9.339,9.201,9.25,400000.0
2008-11-19 21:14:00,9.282,9.353,9.19,9.301,450000.0
2008-11-19 21:15:00,9.219,9.298,9.199,9.227,400000.0
2008-11-19 21:16:00,9.211,9.319,9.211,9.319,100000.0
2008-11-19 21:17:00,9.258,9.335,9.234,9.255,400000.0
2008-11-19 21:18:00,9.189,9.304,9.167,9.302,400000.0
2008-11-19 21:20:00,9.307,9.307,9.193,9.305,400000.0
2008-11-19 21:21:00,9.292,9.292,9.165,9.209,350000.0
2008-11-19 21:22:00,9.197,9.292,9.161,9.292,400000.0
2008-11-19 21:23:00,9.206,9.236,9.164,9.235,350000.0
2008-11-19 21:24:00,9.147,9.265,9.147,9.237,350000.0
2008-11-19 21:25:00,9.167,9.271,9.161,9.161,300000.0
2008-11-19 21:26:00,9.275,9.279,9.169,9.203,250000.0
2008-11-19 21:27:00,9.263,9.274,9.153,9.265,400000.0
2008-11-19 21:28:00,9.29,9.29,9.29,9.29,400000.0
2008-11-19 21:29:00,9.174,9.271,9.116,9.228,400000.0
2008-11-19 21:30:00,9.223,9.289,9.161,9.232,300000.0
2008-11-19 21:31:00,9.224,9.224,9.132,9.132,100000.0
2008-11-19 21:32:00,9.296,9.296,9.16,9.16,100000.0
2008-11-19 21:33:00,9.218,9.296,9.15,9.296,150000.0
2008-11-19 21:34:00,9.223,9.223,9.223,9.223,50000.0
2008-11-19 21:35:00,9.227,9.287,9.156,9.281,400000.0
2008-11-19 21:36:00,9.161,9.265,9.16,9.252,400000.0
2008-11-19 21:37:00,9.283,9.283,9.155,9.274,350000.0
2008-11-19 21:38:00,9.242,9.256,9.241,9.241,150000.0
2008-11-19 21:39:00,9.29,9.29,9.29,9.29,250000.0
2008-11-19 21:40:00,9.264,9.285,9.152,9.225,250000.0
2008-11-19 21:41:00,9.225,9.252,9.225,9.252,150000.0
2008-11-19 21:42:00,9.294,9.326,9.174,9.285,450000.0
2008-11-19 21:43:00,9.183,9.272,9.123,9.272,600000.0
2008-11-19 21:44:00,9.263,9.291,9.21,9.282,400000.0
2008-11-19 21:45:00,9.221,9.29,9.221,9.272,250000.0
2008-11-19 21:46:00,9.25,9.25,9.156,9.156,100000.0
2008-11-19 21:47:00,9.24,9.296,9.156,9.156,300000.0
2008-11-19 21:48:00,9.249,9.276,9.223,9.264,400000.0
2008-11-19 21:49:00,9.177,9.314,9.177,9.234,450000.0
2008-11-19 21:50:00,9.262,9.271,9.212,9.265,300000.0
2008-11-19 21:51:00,9.247,9.281,9.2,9.223,350000.0
2008-11-19 21:52:00,9.252,9.299,9.252,9.281,250000.0
2008-11-19 21:53:00,9.263,9.323,9.227,9.303,400000.0
2008-11-19 21:54:00,9.229,9.289,9.148,9.289,400000.0
2008-11-19 21:55:00,9.274,9.287,9.14,9.167,650000.0
2008-11-19 21:56:00,9.209,9.288,9.159,9.18,550000.0
2008-11-19 21:57:00,9.31,9.31,9.31,9.31,50000.0
2008-11-19 21:58:00,9.316,9.316,9.316,9.316,50000.0
2008-11-19 21:59:00,9.283,9.306,9.229,9.306,250000.0
2008-11-19 22:00:00,9.299,9.303,9.166,9.303,450000.0
2008-11-19 22:01:00,9.309,9.309,9.21,9.21,100000.0
2008-11-19 22:02:00,9.293,9.293,9.178,9.178,100000.0
2008-11-19 22:03:00,9.29,9.29,9.226,9.226,100000.0
2008-11-19 22:04:00,9.31,9.31,9.284,9.284,100000.0
2008-11-19 22:06:00,9.188,9.336,9.188,9.244,500000.0
2008-11-19 22:07:00,9.216,9.299,9.162,9.235,450000.0
2008-11-19 22:08:00,9.287,9.321,9.177,9.28,750000.0
2008-11-19 22:09:00,9.268,9.305,9.178,9.284,400000.0
2008-11-19 22:10:00,9.221,9.28,9.185,9.258,650000.0
2008-11-19 22:11:00,9.287,9.287,9.158,9.251,300000.0
2008-11-19 22:12:00,9.3,9.31,9.3,9.31,300000.0
2008-11-19 22:13:00,9.252,9.269,9.181,9.203,300000.0
2008-11-19 22:14:00,9.257,9.29,9.182,9.268,350000.0
2008-11-19 22:15:00,9.157,9.279,9.157,9.279,100000.0
2008-11-19 22:16:00,9.227,9.258,9.176,9.258,300000.0
2008-11-19 22:17:00,9.29,9.29,9.169,9.281,400000.0
2008-11-19 22:18:00,9.25,9.268,9.164,9.268,200000.0
2008-11-19 22:19:00,9.181,9.348,9.176,9.176,400000.0
2008-11-19 22:20:00,9.185,9.22,9.103,9.103,350000.0
2008-11-19 22:21:00,9.246,9.246,9.246,9.246,50000.0
2008-11-19 22:23:00,9.257,9.273,9.169,9.24,250000.0
2008-11-19 22:24:00,9.263,9.263,9.12,9.177,400000.0
2008-11-19 22:25:00,9.199,9.281,9.15,9.262,400000.0
2008-11-19 22:26:00,9.131,9.245,9.1,9.245,300000.0
2008-11-19 22:27:00,9.207,9.235,9.096,9.101,350000.0
2008-11-19 22:28:00,9.198,9.252,9.142,9.205,400000.0
2008-11-19 22:29:00,9.217,9.244,9.211,9.244,250000.0
2008-11-19 22:30:00,9.192,9.259,9.14,9.205,550000.0
2008-11-19 22:31:00,9.193,9.266,9.188,9.23,350000.0
2008-11-19 22:32:00,9.242,9.242,9.229,9.229,100000.0
2008-11-19 22:33:00,9.194,9.276,9.194,9.268,250000.0
2008-11-19 22:34:00,9.14,9.254,9.14,9.147,250000.0
2008-11-19 22:35:00,9.216,9.243,9.125,9.125,450000.0
2008-11-19 22:36:00,9.226,9.244,9.14,9.223,300000.0
2008-11-19 22:37:00,9.207,9.237,9.182,9.23,300000.0
2008-11-19 22:38:00,9.255,9.274,9.158,9.183,350000.0
2008-11-19 22:39:00,9.242,9.242,9.1,9.232,250000.0
2008-11-19 22:40:00,9.127,9.247,9.119,9.169,500000.0
2008-11-19 22:41:00,9.08,9.204,9.08,9.149,450000.0
2008-11-19 22:42:00,9.246,9.246,9.115,9.123,350000.0
2008-11-19 22:43:00,9.123,9.216,9.123,9.206,300000.0
2008-11-19 22:44:00,9.065,9.177,9.044,9.177,350000.0
2008-11-19 22:47:00,9.126,9.281,9.126,9.238,400000.0
2008-11-19 22:48:00,9.096,9.215,9.096,9.12,250000.0
2008-11-19 22:49:00,9.094,9.302,9.094,9.211,700000.0
2008-11-19 22:50:00,9.231,9.231,9.094,9.094,350000.0
2008-11-19 22:52:00,9.152,9.227,9.141,9.203,500000.0
2008-11-19 22:54:00,9.15,9.231,9.133,9.231,450000.0
2008-11-19 22:55:00,9.159,9.178,9.159,9.178,100000.0
2008-11-19 22:56:00,9.235,9.235,9.141,9.178,150000.0
2008-11-19 22:57:00,9.138,9.244,9.109,9.128,350000.0
2008-11-19 22:58:00,9.193,9.193,9.145,9.145,100000.0
2008-11-19 22:59:00,9.18,9.237,9.107,9.146,950000.0
2008-11-19 23:00:00,9.108,9.23,9.09,9.164,450000.0
2008-11-19 23:02:00,9.154,9.188,9.088,9.188,250000.0
2008-11-19 23:03:00,9.214,9.257,9.139,9.159,750000.0
2008-11-19 23:04:00,9.114,9.281,9.114,9.17,950000.0
2008-11-19 23:05:00,9.241,9.241,9.131,9.229,350000.0
2008-11-19 23:06:00,9.178,9.262,9.14,9.164,500000.0
2008-11-19 23:07:00,9.248,9.248,9.191,9.229,250000.0
2008-11-19 23:08:00,9.258,9.258,9.152,9.178,300000.0
2008-11-19 23:09:00,9.211,9.288,9.137,9.147,650000.0
2008-11-19 23:10:00,9.21,9.243,9.146,9.219,350000.0
2008-11-19 23:11:00,9.224,9.289,9.14,9.145,450000.0
2008-11-19 23:12:00,9.26,9.26,9.26,9.26,400000.0
2008-11-19 23:13:00,9.214,9.228,9.126,9.213,400000.0
2008-11-19 23:14:00,9.229,9.236,9.15,9.236,300000.0
2008-11-19 23:15:00,9.095,9.223,9.095,9.223,250000.0
2008-11-19 23:16:00,9.279,9.349,9.145,9.145,400000.0
2008-11-19 23:17:00,9.234,9.234,9.146,9.229,250000.0
2008-11-19 23:18:00,9.216,9.234,9.132,9.132,250000.0
2008-11-19 23:19:00,9.261,9.28,9.157,9.159,500000.0
2008-11-19 23:20:00,9.165,9.194,9.071,9.145,550000.0
2008-11-19 23:21:00,9.268,9.316,9.127,9.127,400000.0
2008-11-19 23:22:00,9.207,9.221,9.098,9.201,400000.0
2008-11-19 23:23:00,9.251,9.251,9.156,9.229,350000.0
2008-11-19 23:24:00,9.239,9.239,9.061,9.084,400000.0
2008-11-19 23:25:00,9.165,9.165,9.159,9.159,100000.0
2008-11-19 23:26:00,9.201,9.229,9.124,9.212,300000.0
2008-11-19 23:30:00,9.153,9.229,9.144,9.229,350000.0
2008-11-19 23:32:00,9.203,9.218,9.122,9.122,150000.0
2008-11-19 23:35:00,9.179,9.251,9.107,9.136,550000.0
2008-11-19 23:36:00,9.238,9.238,9.111,9.231,250000.0
2008-11-19 23:37:00,9.198,9.259,9.121,9.121,450000.0
2008-11-19 23:38:00,9.244,9.244,9.143,9.238,350000.0
2008-11-19 23:40:00,9.212,9.228,9.122,9.19,550000.0
2008-11-19 23:41:00,9.208,9.208,9.175,9.175,200000.0
2008-11-19 23:42:00,9.194,9.211,9.09,9.211,400000.0
2008-11-19 23:43:00,9.114,9.235,9.114,9.115,300000.0
2008-11-19 23:44:00,9.116,9.154,9.089,9.089,150000.0
2008-11-19 23:47:00,9.123,9.222,9.123,9.222,300000.0
2008-11-19 23:48:00,9.18,9.185,9.139,9.139,250000.0
2008-11-19 23:49:00,9.171,9.221,9.077,9.077,400000.0
2008-11-19 23:50:00,9.174,9.209,9.068,9.181,550000.0
2008-11-19 23:52:00,9.2,9.2,9.048,9.146,350000.0
2008-11-19 23:53:00,9.084,9.206,9.084,9.159,350000.0
2008-11-19 23:54:00,9.166,9.194,9.068,9.173,350000.0
2008-11-19 23:56:00,9.143,9.198,9.103,9.163,400000.0
2008-11-19 23:57:00,9.167,9.215,9.153,9.153,250000.0
2008-11-19 23:58:00,9.179,9.203,9.121,9.162,550000.0
2008-11-19 23:59:00,9.22,9.229,9.127,9.213,600000.0
2008-11-20 00:00:00,9.17,9.253,9.17,9.186,500000.0
2008-11-20 00:01:00,9.166,9.203,9.062,9.109,600000.0
2008-11-20 00:02:00,9.08,9.166,9.073,9.166,250000.0
2008-11-20 00:03:00,9.205,9.217,9.112,9.184,500000.0
2008-11-20 00:04:00,9.18,9.231,9.18,9.203,200000.0
2008-11-20 00:05:00,9.111,9.212,9.111,9.131,300000.0
2008-11-20 00:06:00,9.203,9.221,9.159,9.178,300000.0
2008-11-20 00:07:00,9.109,9.246,9.109,9.174,400000.0
2008-11-20 00:08:00,9.152,9.152,9.105,9.141,200000.0
2008-11-20 00:09:00,9.198,9.23,9.092,9.092,550000.0
2008-11-20 00:10:00,9.2,9.201,9.153,9.153,150000.0
2008-11-20 00:11:00,9.216,9.231,9.178,9.231,400000.0
2008-11-20 00:12:00,9.185,9.185,9.157,9.157,100000.0
2008-11-20 00:13:00,9.18,9.18,9.094,9.138,400000.0
2008-11-20 00:14:00,9.21,9.21,9.097,9.187,300000.0
2008-11-20 00:15:00,9.15,9.186,9.087,9.15,450000.0
2008-11-20 00:16:00,9.11,9.11,9.11,9.11,50000.0
2008-11-20 00:20:00,9.148,9.165,9.148,9.165,100000.0
2008-11-20 00:22:00,9.169,9.169,9.097,9.097,150000.0
2008-11-20 00:29:00,9.176,9.176,9.162,9.162,100000.0
2008-11-20 00:30:00,9.171,9.171,9.051,9.051,100000.0
2008-11-20 00:31:00,9.069,9.178,9.069,9.178,250000.0
2008-11-20 00:35:00,9.043,9.133,9.043,9.133,100000.0
2008-11-20 00:36:00,9.126,9.126,9.05,9.07,200000.0
2008-11-20 00:40:00,9.111,9.186,9.038,9.076,1150000.0
2008-11-20 00:50:00,9.154,9.194,9.068,9.188,1300000.0
2008-11-20 00:53:00,9.128,9.209,9.116,9.116,400000.0
2008-11-20 00:55:00,9.105,9.194,9.105,9.13,450000.0
2008-11-20 00:58:00,9.087,9.087,9.087,9.087,50000.0
2008-11-20 01:00:00,9.223,9.227,9.081,9.217,1000000.0
2008-11-20 01:01:00,9.099,9.245,9.099,9.147,800000.0
2008-11-20 01:02:00,9.213,9.236,9.16,9.205,350000.0
2008-11-20 01:03:00,9.171,9.174,9.077,9.15,450000.0
2008-11-20 01:04:00,9.197,9.243,9.111,9.138,750000.0
2008-11-20 01:05:00,9.237,9.237,9.087,9.181,250000.0
2008-11-20 01:06:00,9.133,9.203,9.096,9.202,400000.0
2008-11-20 01:07:00,9.229,9.229,9.187,9.187,300000.0
2008-11-20 01:08:00,9.22,9.22,9.092,9.158,400000.0
2008-11-20 01:09:00,9.222,9.236,9.093,9.213,400000.0
2008-11-20 01:10:00,9.21,9.244,9.084,9.229,700000.0
2008-11-20 01:11:00,9.168,9.274,9.168,9.274,300000.0
2008-11-20 01:12:00,9.166,9.213,9.102,9.119,250000.0
2008-11-20 01:13:00,9.229,9.268,9.138,9.138,450000.0
2008-11-20 01:14:00,9.249,9.249,9.116,9.116,400000.0
2008-11-20 01:15:00,9.278,9.278,9.13,9.144,400000.0
2008-11-20 01:16:00,9.258,9.258,9.231,9.231,100000.0
2008-11-20 01:17:00,9.102,9.244,9.102,9.244,100000.0
2008-11-20 01:18:00,9.19,9.234,9.123,9.123,300000.0
2008-11-20 01:19:00,9.187,9.256,9.187,9.256,150000.0
2008-11-20 01:20:00,9.203,9.253,9.137,9.24,750000.0
2008-11-20 01:21:00,9.217,9.273,9.195,9.231,450000.0
2008-11-20 01:23:00,9.153,9.242,9.153,9.17,250000.0
2008-11-20 01:24:00,9.225,9.225,9.097,9.197,250000.0
2008-11-20 01:25:00,9.212,9.212,9.13,9.172,400000.0
2008-11-20 01:26:00,9.143,9.187,9.143,9.166,150000.0
2008-11-20 01:27:00,9.189,9.207,9.093,9.11,350000.0
2008-11-20 01:28:00,9.127,9.196,9.089,9.181,550000.0
2008-11-20 01:29:00,9.139,9.251,9.111,9.236,400000.0
2008-11-20 01:30:00,9.21,9.22,9.119,9.136,400000.0
2008-11-20 01:31:00,9.189,9.195,9.086,9.119,350000.0
2008-11-20 01:32:00,9.202,9.202,9.106,9.178,550000.0
2008-11-20 01:33:00,9.092,9.117,9.045,9.045,250000.0
2008-11-20 01:34:00,9.165,9.201,9.065,9.159,550000.0
2008-11-20 01:35:00,9.079,9.165,9.048,9.165,250000.0
2008-11-20 01:36:00,9.122,9.2,9.078,9.131,400000.0
2008-11-20 01:37:00,9.137,9.153,9.058,9.098,250000.0
2008-11-20 01:38:00,9.079,9.129,9.041,9.116,350000.0
2008-11-20 01:39:00,9.155,9.196,9.062,9.153,600000.0
2008-11-20 01:40:00,9.166,9.238,9.101,9.134,550000.0
2008-11-20 01:41:00,9.208,9.208,9.075,9.11,400000.0
2008-11-20 01:42:00,9.045,9.177,9.032,9.148,450000.0
2008-11-20 01:43:00,9.148,9.184,9.096,9.184,350000.0
2008-11-20 01:44:00,9.194,9.194,9.091,9.179,350000.0
2008-11-20 01:45:00,9.153,9.205,9.113,9.144,400000.0
2008-11-20 01:46:00,9.138,9.179,9.034,9.167,550000.0
2008-11-20 01:47:00,9.104,9.193,9.06,9.182,350000.0
2008-11-20 01:48:00,9.158,9.188,9.056,9.056,300000.0
2008-11-20 01:49:00,9.124,9.206,9.085,9.206,350000.0
2008-11-20 01:50:00,9.197,9.217,9.091,9.181,550000.0
2008-11-20 01:51:00,9.165,9.177,9.039,9.177,350000.0
2008-11-20 01:52:00,9.129,9.148,9.081,9.081,300000.0
2008-11-20 01:53:00,9.165,9.168,9.1,9.168,300000.0
2008-11-20 01:54:00,9.1,9.162,9.057,9.073,400000.0
2008-11-20 01:55:00,9.123,9.208,9.072,9.208,350000.0
2008-11-20 01:56:00,9.189,9.209,9.067,9.069,450000.0
2008-11-20 01:57:00,9.183,9.213,9.057,9.207,400000.0
2008-11-20 01:58:00,9.23,9.23,9.129,9.129,350000.0
2008-11-20 01:59:00,9.187,9.187,9.05,9.165,550000.0
2008-11-20 02:00:00,9.27,9.27,9.27,9.27,300000.0
2008-11-20 02:01:00,9.189,9.226,9.13,9.131,300000.0
2008-11-20 02:02:00,9.13,9.24,9.091,9.091,300000.0
2008-11-20 02:03:00,9.108,9.228,9.108,9.211,400000.0
2008-11-20 02:04:00,9.231,9.231,9.091,9.091,350000.0
2008-11-20 02:05:00,9.231,9.257,9.129,9.238,550000.0
2008-11-20 02:06:00,9.095,9.214,9.095,9.214,450000.0
2008-11-20 02:07:00,9.16,9.275,9.128,9.248,350000.0
2008-11-20 02:09:00,9.218,9.218,9.081,9.186,600000.0
2008-11-20 02:10:00,9.118,9.235,9.118,9.168,500000.0
2008-11-20 02:11:00,9.18,9.216,9.072,9.105,550000.0
2008-11-20 02:12:00,9.111,9.228,9.111,9.175,400000.0
2008-11-20 02:13:00,9.198,9.222,9.106,9.106,350000.0
2008-11-20 02:14:00,9.135,9.238,9.111,9.187,500000.0
2008-11-20 02:15:00,9.187,9.222,9.146,9.147,500000.0
2008-11-20 02:16:00,9.207,9.207,9.047,9.089,600000.0
2008-11-20 02:17:00,9.223,9.245,9.106,9.18,300000.0
2008-11-20 02:18:00,9.143,9.235,9.113,9.17,650000.0
2008-11-20 02:19:00,9.252,9.252,9.102,9.179,500000.0
2008-11-20 02:20:00,9.181,9.242,9.094,9.094,350000.0
2008-11-20 02:21:00,9.169,9.211,9.076,9.182,300000.0
2008-11-20 02:22:00,9.169,9.192,9.122,9.155,350000.0
2008-11-20 02:24:00,9.222,9.231,9.148,9.148,500000.0
2008-11-20 02:25:00,9.219,9.219,9.131,9.204,500000.0
2008-11-20 02:26:00,9.198,9.222,9.079,9.187,350000.0
2008-11-20 02:27:00,9.124,9.202,9.071,9.071,400000.0
2008-11-20 02:29:00,9.244,9.244,9.114,9.21,400000.0
2008-11-20 02:30:00,9.125,9.194,9.049,9.104,400000.0
2008-11-20 02:31:00,9.111,9.171,9.06,9.06,250000.0
2008-11-20 02:32:00,9.233,9.233,9.21,9.21,100000.0
2008-11-20 02:33:00,9.175,9.212,9.136,9.141,550000.0
2008-11-20 02:34:00,9.148,9.229,9.145,9.199,550000.0
2008-11-20 02:35:00,9.213,9.237,9.126,9.233,400000.0
2008-11-20 02:36:00,9.155,9.2,9.114,9.114,350000.0
2008-11-20 02:37:00,9.164,9.198,9.094,9.195,250000.0
2008-11-20 02:38:00,9.131,9.22,9.131,9.22,100000.0
2008-11-20 02:40:00,9.135,9.208,9.135,9.166,400000.0
2008-11-20 02:41:00,9.184,9.211,9.111,9.127,350000.0
2008-11-20 02:42:00,9.119,9.196,9.103,9.196,250000.0
2008-11-20 02:43:00,9.196,9.244,9.162,9.193,350000.0
2008-11-20 02:44:00,9.201,9.239,9.111,9.238,500000.0
2008-11-20 02:45:00,9.238,9.284,9.133,9.195,450000.0
2008-11-20 02:46:00,9.114,9.206,9.114,9.197,250000.0
2008-11-20 02:47:00,9.151,9.214,9.085,9.085,400000.0
2008-11-20 02:48:00,9.2,9.234,9.061,9.173,500000.0
2008-11-20 02:49:00,9.227,9.227,9.115,9.115,100000.0
2008-11-20 02:50:00,9.237,9.246,9.102,9.102,300000.0
2008-11-20 02:51:00,9.196,9.261,9.099,9.249,450000.0
2008-11-20 02:52:00,9.171,9.261,9.171,9.261,350000.0
2008-11-20 02:53:00,9.167,9.267,9.167,9.237,500000.0
2008-11-20 02:54:00,9.173,9.301,9.173,9.274,250000.0
2008-11-20 02:55:00,9.127,9.242,9.096,9.196,500000.0
2008-11-20 02:57:00,9.114,9.248,9.109,9.109,500000.0
2008-11-20 02:58:00,9.193,9.227,9.1,9.157,550000.0
2008-11-20 02:59:00,9.185,9.237,9.131,9.156,500000.0
2008-11-20 03:00:00,9.227,9.232,9.184,9.232,250000.0
2008-11-20 03:01:00,9.249,9.249,9.113,9.147,150000.0
2008-11-20 03:02:00,9.109,9.199,9.109,9.195,150000.0
2008-11-20 03:03:00,9.232,9.232,9.154,9.154,100000.0
2008-11-20 03:04:00,9.202,9.233,9.202,9.216,200000.0
2008-11-20 03:05:00,9.134,9.242,9.134,9.164,200000.0
2008-11-20 03:06:00,9.23,9.23,9.138,9.151,250000.0
2008-11-20 03:09:00,9.284,9.284,9.148,9.191,650000.0
2008-11-20 03:10:00,9.091,9.223,9.091,9.199,350000.0
2008-11-20 03:12:00,9.161,9.246,9.11,9.139,400000.0
2008-11-20 03:13:00,9.179,9.244,9.13,9.244,150000.0
2008-11-20 03:14:00,9.256,9.256,9.115,9.15,350000.0
2008-11-20 03:15:00,9.173,9.258,9.135,9.258,400000.0
2008-11-20 03:16:00,9.24,9.266,9.143,9.204,450000.0
2008-11-20 03:17:00,9.214,9.214,9.204,9.204,100000.0
2008-11-20 03:18:00,9.221,9.266,9.137,9.137,300000.0
2008-11-20 03:19:00,9.219,9.304,9.183,9.183,200000.0
2008-11-20 03:20:00,9.24,9.339,9.169,9.169,850000.0
2008-11-20 03:21:00,9.225,9.225,9.117,9.117,300000.0
2008-11-20 03:22:00,9.089,9.234,9.089,9.124,300000.0
2008-11-20 03:23:00,9.199,9.199,9.196,9.196,100000.0
2008-11-20 03:24:00,9.2,9.243,9.197,9.203,250000.0
2008-11-20 03:25:00,9.187,9.243,9.108,9.19,250000.0
2008-11-20 03:26:00,9.255,9.264,9.255,9.264,100000.0
2008-11-20 03:27:00,9.13,9.268,9.13,9.228,300000.0
2008-11-20 03:28:00,9.215,9.244,9.109,9.154,350000.0
2008-11-20 03:29:00,9.181,9.302,9.126,9.179,700000.0
2008-11-20 03:30:00,9.198,9.198,9.187,9.187,100000.0
2008-11-20 03:31:00,9.173,9.227,9.094,9.13,400000.0
2008-11-20 03:32:00,9.138,9.212,9.138,9.174,200000.0
2008-11-20 03:33:00,9.109,9.22,9.094,9.192,300000.0
2008-11-20 03:35:00,9.179,9.179,9.109,9.173,400000.0
2008-11-20 03:36:00,9.186,9.261,9.141,9.141,300000.0
2008-11-20 03:37:00,9.161,9.238,9.161,9.238,200000.0
2008-11-20 03:38:00,9.227,9.254,9.118,9.226,450000.0
2008-11-20 03:39:00,9.157,9.157,9.107,9.107,100000.0
2008-11-20 03:40:00,9.184,9.206,9.07,9.181,450000.0
2008-11-20 03:41:00,9.211,9.211,9.05,9.178,300000.0
2008-11-20 03:42:00,9.183,9.208,9.129,9.174,250000.0
2008-11-20 03:43:00,9.176,9.198,9.093,9.198,300000.0
2008-11-20 03:44:00,9.226,9.232,9.09,9.149,250000.0
2008-11-20 03:46:00,9.119,9.208,9.048,9.208,350000.0
2008-11-20 03:47:00,9.201,9.252,9.09,9.252,550000.0
2008-11-20 03:48:00,9.22,9.221,9.141,9.198,300000.0
2008-11-20 03:49:00,9.108,9.226,9.108,9.226,100000.0
2008-11-20 03:50:00,9.211,9.248,9.17,9.244,550000.0
2008-11-20 03:51:00,9.226,9.257,9.139,9.233,350000.0
2008-11-20 03:52:00,9.126,9.231,9.126,9.131,300000.0
2008-11-20 03:53:00,9.218,9.265,9.149,9.185,500000.0
2008-11-20 03:54:00,9.279,9.279,9.164,9.265,350000.0
2008-11-20 03:55:00,9.269,9.269,9.15,9.258,300000.0
2008-11-20 03:56:00,9.252,9.278,9.132,9.278,350000.0
2008-11-20 03:57:00,9.26,9.271,9.149,9.178,650000.0
2008-11-20 03:58:00,9.236,9.271,9.129,9.165,550000.0
2008-11-20 03:59:00,9.251,9.251,9.089,9.149,500000.0
2008-11-20 04:00:00,9.152,9.284,9.152,9.25,400000.0
2008-11-20 04:01:00,9.243,9.243,9.155,9.193,350000.0
2008-11-20 04:05:00,9.145,9.236,9.115,9.119,350000.0
2008-11-20 04:07:00,9.24,9.24,9.215,9.215,100000.0
2008-11-20 04:08:00,9.21,9.229,9.148,9.184,250000.0
2008-11-20 04:09:00,9.208,9.27,9.154,9.16,350000.0
2008-11-20 04:10:00,9.157,9.237,9.157,9.192,350000.0
2008-11-20 04:15:00,9.189,9.224,9.088,9.224,350000.0
2008-11-20 04:16:00,9.181,9.181,9.073,9.099,400000.0
2008-11-20 04:18:00,9.247,9.247,9.13,9.241,250000.0
2008-11-20 04:19:00,9.134,9.32,9.134,9.266,650000.0
2008-11-20 04:20:00,9.233,9.233,9.233,9.233,50000.0
2008-11-20 04:21:00,9.192,9.232,9.192,9.214,150000.0
2008-11-20 04:24:00,9.207,9.207,9.207,9.207,50000.0
2008-11-20 04:25:00,9.225,9.239,9.102,9.225,350000.0
2008-11-20 04:30:00,9.208,9.225,9.208,9.225,100000.0
2008-11-20 04:37:00,9.197,9.251,9.118,9.118,400000.0
2008-11-20 04:40:00,9.224,9.249,9.11,9.204,750000.0
2008-11-20 04:41:00,9.113,9.231,9.113,9.228,300000.0
2008-11-20 04:44:00,9.224,9.246,9.174,9.174,350000.0
2008-11-20 04:45:00,9.228,9.25,9.112,9.178,250000.0
2008-11-20 04:47:00,9.233,9.258,9.121,9.228,450000.0
2008-11-20 04:48:00,9.125,9.247,9.118,9.217,450000.0
2008-11-20 04:49:00,9.234,9.234,9.066,9.078,400000.0
2008-11-20 04:50:00,9.244,9.262,9.116,9.258,400000.0
2008-11-20 04:51:00,9.227,9.281,9.144,9.144,400000.0
2008-11-20 04:52:00,9.27,9.29,9.193,9.237,550000.0
2008-11-20 04:53:00,9.149,9.288,9.149,9.288,250000.0
2008-11-20 04:54:00,9.295,9.295,9.158,9.259,400000.0
2008-11-20 04:55:00,9.315,9.315,9.206,9.283,400000.0
2008-11-20 04:59:00,9.249,9.335,9.217,9.217,500000.0
2008-11-20 05:00:00,9.23,9.296,9.168,9.242,1100000.0
2008-11-20 05:01:00,9.206,9.293,9.206,9.206,450000.0
2008-11-20 05:02:00,9.188,9.314,9.188,9.22,500000.0
2008-11-20 05:04:00,9.322,9.322,9.182,9.322,650000.0
2008-11-20 05:05:00,9.238,9.332,9.192,9.257,500000.0
2008-11-20 05:06:00,9.169,9.29,9.147,9.29,450000.0
2008-11-20 05:08:00,9.219,9.256,9.174,9.236,450000.0
2008-11-20 05:09:00,9.271,9.271,9.141,9.222,350000.0
2008-11-20 05:10:00,9.229,9.276,9.194,9.276,250000.0
2008-11-20 05:11:00,9.239,9.244,9.106,9.178,350000.0
2008-11-20 05:12:00,9.156,9.297,9.156,9.291,400000.0
2008-11-20 05:15:00,9.187,9.262,9.187,9.241,400000.0
2008-11-20 05:16:00,9.265,9.277,9.132,9.132,400000.0
2008-11-20 05:17:00,9.233,9.296,9.163,9.244,700000.0
2008-11-20 05:18:00,9.29,9.29,9.136,9.273,500000.0
2008-11-20 05:19:00,9.271,9.271,9.182,9.182,400000.0
2008-11-20 05:20:00,9.109,9.206,9.087,9.152,350000.0
2008-11-20 05:21:00,9.162,9.208,9.083,9.123,250000.0
2008-11-20 05:22:00,9.263,9.263,9.138,9.202,500000.0
2008-11-20 05:23:00,9.216,9.264,9.123,9.228,500000.0
2008-11-20 05:24:00,9.184,9.277,9.151,9.186,450000.0
2008-11-20 05:25:00,9.219,9.249,9.116,9.185,400000.0
2008-11-20 05:26:00,9.234,9.281,9.146,9.223,550000.0
2008-11-20 05:27:00,9.253,9.253,9.214,9.242,250000.0
2008-11-20 05:28:00,9.254,9.304,9.179,9.179,350000.0
2008-11-20 05:29:00,9.144,9.219,9.087,9.138,350000.0
2008-11-20 05:30:00,9.209,9.242,9.119,9.146,450000.0
2008-11-20 05:31:00,9.273,9.273,9.162,9.247,400000.0
2008-11-20 05:32:00,9.185,9.261,9.183,9.213,350000.0
2008-11-20 05:33:00,9.221,9.273,9.188,9.205,350000.0
2008-11-20 05:34:00,9.202,9.276,9.147,9.276,250000.0
2008-11-20 05:35:00,9.258,9.258,9.258,9.258,50000.0
2008-11-20 05:36:00,9.227,9.279,9.123,9.123,450000.0
2008-11-20 05:37:00,9.269,9.269,9.227,9.249,150000.0
2008-11-20 05:38:00,9.254,9.262,9.14,9.262,350000.0
2008-11-20 05:39:00,9.154,9.154,9.125,9.15,250000.0
2008-11-20 05:40:00,9.267,9.296,9.178,9.207,250000.0
2008-11-20 05:41:00,9.201,9.268,9.176,9.268,350000.0
2008-11-20 05:42:00,9.223,9.223,9.181,9.181,100000.0
2008-11-20 05:43:00,9.267,9.267,9.14,9.14,250000.0
2008-11-20 05:44:00,9.238,9.238,9.226,9.226,100000.0
2008-11-20 05:46:00,9.185,9.325,9.184,9.274,550000.0
2008-11-20 05:47:00,9.26,9.26,9.239,9.239,100000.0
2008-11-20 05:48:00,9.118,9.21,9.118,9.205,400000.0
2008-11-20 05:49:00,9.215,9.263,9.153,9.18,400000.0
2008-11-20 05:50:00,9.218,9.303,9.142,9.221,550000.0
2008-11-20 05:51:00,9.2,9.226,9.173,9.174,400000.0
2008-11-20 05:52:00,9.231,9.259,9.168,9.184,300000.0
2008-11-20 05:53:00,9.262,9.262,9.131,9.221,150000.0
2008-11-20 05:54:00,9.199,9.284,9.177,9.284,400000.0
2008-11-20 05:55:00,9.187,9.272,9.134,9.179,450000.0
2008-11-20 05:56:00,9.118,9.259,9.118,9.214,350000.0
2008-11-20 05:57:00,9.193,9.239,9.138,9.178,550000.0
2008-11-20 05:58:00,9.186,9.263,9.144,9.231,350000.0
2008-11-20 05:59:00,9.266,9.266,9.181,9.222,250000.0
2008-11-20 06:00:00,9.208,9.287,9.156,9.243,500000.0
2008-11-20 06:01:00,9.241,9.269,9.154,9.258,550000.0
2008-11-20 06:02:00,9.194,9.283,9.176,9.283,350000.0
2008-11-20 06:03:00,9.25,9.309,9.155,9.189,550000.0
2008-11-20 06:04:00,9.153,9.276,9.153,9.239,350000.0
2008-11-20 06:05:00,9.201,9.299,9.194,9.194,300000.0
2008-11-20 06:06:00,9.301,9.301,9.278,9.278,150000.0
2008-11-20 06:07:00,9.279,9.279,9.123,9.164,550000.0
2008-11-20 06:08:00,9.183,9.271,9.183,9.271,100000.0
2008-11-20 06:09:00,9.267,9.302,9.169,9.243,900000.0
2008-11-20 06:10:00,9.186,9.239,9.155,9.219,550000.0
2008-11-20 06:11:00,9.237,9.315,9.237,9.244,200000.0
2008-11-20 06:12:00,9.286,9.291,9.247,9.291,300000.0
2008-11-20 06:13:00,9.226,9.316,9.198,9.288,550000.0
2008-11-20 06:14:00,9.22,9.282,9.157,9.203,200000.0
2008-11-20 06:15:00,9.17,9.226,9.17,9.226,100000.0
2008-11-20 06:16:00,9.236,9.236,9.101,9.182,400000.0
2008-11-20 06:17:00,9.23,9.23,9.23,9.23,50000.0
2008-11-20 06:18:00,9.243,9.253,9.1,9.199,550000.0
2008-11-20 06:19:00,9.145,9.204,9.145,9.155,550000.0
2008-11-20 06:20:00,9.232,9.237,9.11,9.237,500000.0
2008-11-20 06:21:00,9.251,9.313,9.115,9.128,600000.0
2008-11-20 06:22:00,9.209,9.209,9.164,9.164,100000.0
2008-11-20 06:23:00,9.219,9.219,9.062,9.096,350000.0
2008-11-20 06:24:00,9.098,9.24,9.098,9.24,350000.0
2008-11-20 06:25:00,9.256,9.256,9.151,9.216,250000.0
2008-11-20 06:26:00,9.096,9.234,9.096,9.126,250000.0
2008-11-20 06:27:00,9.216,9.238,9.102,9.236,450000.0
2008-11-20 06:28:00,9.125,9.245,9.089,9.216,550000.0
2008-11-20 06:29:00,9.102,9.222,9.102,9.168,550000.0
2008-11-20 06:30:00,9.138,9.207,9.138,9.207,100000.0
2008-11-20 06:31:00,9.13,9.253,9.123,9.167,400000.0
2008-11-20 06:32:00,9.225,9.275,9.111,9.158,550000.0
2008-11-20 06:33:00,9.126,9.218,9.076,9.141,350000.0
2008-11-20 06:34:00,9.172,9.244,9.145,9.181,400000.0
2008-11-20 06:35:00,9.143,9.247,9.075,9.208,450000.0
2008-11-20 06:36:00,9.133,9.215,9.064,9.144,450000.0
2008-11-20 06:37:00,9.103,9.282,9.101,9.12,550000.0
2008-11-20 06:38:00,9.116,9.252,9.097,9.252,550000.0
2008-11-20 06:39:00,9.107,9.25,9.107,9.236,950000.0
2008-11-20 06:40:00,9.22,9.314,9.119,9.212,450000.0
2008-11-20 06:41:00,9.171,9.224,9.125,9.174,350000.0
2008-11-20 06:42:00,9.123,9.207,9.065,9.17,400000.0
2008-11-20 06:43:00,9.173,9.219,9.119,9.143,550000.0
2008-11-20 06:44:00,9.173,9.26,9.132,9.132,350000.0
2008-11-20 06:45:00,9.189,9.228,9.107,9.107,250000.0
2008-11-20 06:46:00,9.147,9.225,9.108,9.176,550000.0
2008-11-20 06:47:00,9.123,9.279,9.123,9.125,550000.0
2008-11-20 06:48:00,9.21,9.249,9.098,9.098,500000.0
2008-11-20 06:49:00,9.117,9.209,9.058,9.184,800000.0
2008-11-20 06:50:00,9.089,9.191,9.071,9.127,350000.0
2008-11-20 06:51:00,9.203,9.222,9.088,9.222,400000.0
2008-11-20 06:52:00,9.226,9.24,9.131,9.198,450000.0
2008-11-20 06:53:00,9.131,9.25,9.123,9.144,550000.0
2008-11-20 06:54:00,9.144,9.245,9.124,9.124,400000.0
2008-11-20 06:56:00,9.158,9.25,9.117,9.121,550000.0
2008-11-20 06:57:00,9.142,9.227,9.111,9.17,550000.0
2008-11-20 06:58:00,9.196,9.2,9.051,9.084,450000.0
2008-11-20 06:59:00,9.147,9.244,9.09,9.091,650000.0
2008-11-20 07:00:00,9.221,9.221,9.128,9.182,350000.0
2008-11-20 07:01:00,9.188,9.254,9.136,9.169,450000.0
2008-11-20 07:02:00,9.118,9.224,9.118,9.197,250000.0
2008-11-20 07:03:00,9.181,9.263,9.137,9.263,400000.0
2008-11-20 07:04:00,9.232,9.26,9.137,9.26,550000.0
2008-11-20 07:05:00,9.161,9.246,9.111,9.161,500000.0
2008-11-20 07:06:00,9.148,9.265,9.148,9.152,300000.0
2008-11-20 07:07:00,9.226,9.283,9.162,9.261,500000.0
2008-11-20 07:08:00,9.164,9.267,9.159,9.211,500000.0
2008-11-20 07:09:00,9.106,9.3,9.106,9.168,400000.0
2008-11-20 07:10:00,9.257,9.257,9.101,9.185,350000.0
2008-11-20 07:11:00,9.242,9.242,9.128,9.158,350000.0
2008-11-20 07:12:00,9.157,9.28,9.148,9.15,400000.0
2008-11-20 07:13:00,9.153,9.283,9.125,9.125,400000.0
2008-11-20 07:14:00,9.13,9.226,9.13,9.18,400000.0
2008-11-20 07:15:00,9.166,9.215,9.166,9.215,100000.0
2008-11-20 07:16:00,9.269,9.269,9.118,9.253,350000.0
2008-11-20 07:17:00,9.209,9.281,9.149,9.281,350000.0
2008-11-20 07:18:00,9.229,9.276,9.154,9.276,300000.0
2008-11-20 07:19:00,9.279,9.307,9.183,9.254,550000.0
2008-11-20 07:20:00,9.219,9.253,9.125,9.253,350000.0
2008-11-20 07:21:00,9.136,9.26,9.136,9.26,250000.0
2008-11-20 07:22:00,9.159,9.238,9.146,9.177,350000.0
2008-11-20 07:23:00,9.163,9.163,9.163,9.163,50000.0
2008-11-20 07:24:00,9.083,9.22,9.083,9.22,400000.0
2008-11-20 07:25:00,9.191,9.236,9.102,9.161,350000.0
2008-11-20 07:26:00,9.239,9.262,9.143,9.238,400000.0
2008-11-20 07:27:00,9.149,9.256,9.124,9.256,350000.0
2008-11-20 07:28:00,9.161,9.263,9.161,9.241,450000.0
2008-11-20 07:29:00,9.271,9.289,9.153,9.208,500000.0
2008-11-20 07:30:00,9.249,9.265,9.121,9.121,500000.0
2008-11-20 07:31:00,9.248,9.279,9.143,9.143,200000.0
2008-11-20 07:32:00,9.249,9.289,9.173,9.261,450000.0
2008-11-20 07:33:00,9.229,9.266,9.147,9.151,350000.0
2008-11-20 07:34:00,9.152,9.238,9.066,9.146,450000.0
2008-11-20 07:35:00,9.261,9.261,9.096,9.12,500000.0
2008-11-20 07:36:00,9.197,9.287,9.197,9.254,300000.0
2008-11-20 07:37:00,9.217,9.248,9.094,9.094,400000.0
2008-11-20 07:38:00,9.144,9.243,9.094,9.136,500000.0
2008-11-20 07:39:00,9.209,9.256,9.088,9.214,400000.0
2008-11-20 07:40:00,9.116,9.206,9.115,9.164,450000.0
2008-11-20 07:41:00,9.182,9.23,9.085,9.148,400000.0
2008-11-20 07:42:00,9.238,9.269,9.147,9.184,350000.0
2008-11-20 07:43:00,9.189,9.189,9.119,9.153,400000.0
2008-11-20 07:44:00,9.162,9.243,9.146,9.146,550000.0
2008-11-20 07:45:00,9.23,9.266,9.166,9.166,350000.0
2008-11-20 07:46:00,9.22,9.234,9.103,9.154,350000.0
2008-11-20 07:48:00,9.091,9.208,9.08,9.171,550000.0
2008-11-20 07:49:00,9.226,9.263,9.139,9.232,550000.0
2008-11-20 07:50:00,9.2,9.2,9.089,9.138,400000.0
2008-11-20 07:51:00,9.177,9.229,9.1,9.227,450000.0
2008-11-20 07:52:00,9.182,9.219,9.089,9.138,500000.0
2008-11-20 07:53:00,9.221,9.248,9.134,9.2,500000.0
2008-11-20 07:54:00,9.127,9.251,9.127,9.251,350000.0
2008-11-20 07:55:00,9.224,9.269,9.141,9.226,350000.0
2008-11-20 07:56:00,9.217,9.257,9.116,9.257,550000.0
2008-11-20 07:57:00,9.168,9.21,9.142,9.171,350000.0
2008-11-20 07:58:00,9.166,9.244,9.137,9.215,500000.0
2008-11-20 07:59:00,9.276,9.281,9.163,9.281,400000.0
2008-11-20 08:00:00,9.157,9.291,9.157,9.214,350000.0
2008-11-20 08:02:00,9.124,9.263,9.124,9.246,550000.0
2008-11-20 08:03:00,9.167,9.259,9.16,9.255,450000.0
2008-11-20 08:04:00,9.232,9.237,9.142,9.153,350000.0
2008-11-20 08:05:00,9.196,9.245,9.156,9.172,400000.0
2008-11-20 08:06:00,9.261,9.275,9.19,9.242,400000.0
2008-11-20 08:07:00,9.257,9.278,9.163,9.261,450000.0
2008-11-20 08:08:00,9.186,9.28,9.155,9.261,400000.0
2008-11-20 08:09:00,9.296,9.296,9.143,9.216,400000.0
2008-11-20 08:10:00,9.227,9.26,9.132,9.218,400000.0
2008-11-20 08:11:00,9.228,9.259,9.156,9.219,400000.0
2008-11-20 08:12:00,9.259,9.276,9.198,9.241,400000.0
2008-11-20 08:13:00,9.142,9.264,9.142,9.194,350000.0
2008-11-20 08:14:00,9.263,9.29,9.158,9.267,400000.0
2008-11-20 08:15:00,9.21,9.233,9.122,9.122,400000.0
2008-11-20 08:16:00,9.245,9.248,9.095,9.235,550000.0
2008-11-20 08:17:00,9.195,9.238,9.14,9.175,400000.0
2008-11-20 08:18:00,9.273,9.316,9.15,9.223,500000.0
2008-11-20 08:19:00,9.161,9.273,9.121,9.273,400000.0
2008-11-20 08:20:00,9.142,9.251,9.106,9.251,400000.0
2008-11-20 08:21:00,9.269,9.269,9.148,9.245,400000.0
2008-11-20 08:22:00,9.203,9.28,9.169,9.263,550000.0
2008-11-20 08:23:00,9.188,9.284,9.134,9.213,350000.0
2008-11-20 08:24:00,9.199,9.276,9.192,9.192,350000.0
2008-11-20 08:25:00,9.213,9.245,9.157,9.171,400000.0
2008-11-20 08:26:00,9.222,9.249,9.135,9.155,500000.0
2008-11-20 08:27:00,9.199,9.278,9.173,9.232,400000.0
2008-11-20 08:28:00,9.194,9.219,9.143,9.173,450000.0
2008-11-20 08:29:00,9.201,9.292,9.201,9.206,400000.0
2008-11-20 08:30:00,9.144,9.251,9.142,9.241,500000.0
2008-11-20 08:31:00,9.22,9.261,9.135,9.15,450000.0
2008-11-20 08:32:00,9.13,9.24,9.095,9.24,400000.0
2008-11-20 08:33:00,9.15,9.29,9.15,9.243,450000.0
2008-11-20 08:34:00,9.247,9.284,9.152,9.254,450000.0
2008-11-20 08:35:00,9.233,9.275,9.159,9.243,550000.0
2008-11-20 08:36:00,9.125,9.181,9.125,9.125,350000.0
2008-11-20 08:37:00,9.149,9.237,9.147,9.174,350000.0
2008-11-20 08:38:00,9.267,9.267,9.179,9.22,200000.0
2008-11-20 08:39:00,9.224,9.258,9.149,9.258,250000.0
2008-11-20 08:40:00,9.264,9.269,9.146,9.248,350000.0
2008-11-20 08:41:00,9.251,9.251,9.118,9.118,500000.0
2008-11-20 08:42:00,9.231,9.256,9.124,9.216,350000.0
2008-11-20 08:43:00,9.172,9.248,9.172,9.213,350000.0
2008-11-20 08:44:00,9.232,9.252,9.106,9.229,550000.0
2008-11-20 08:45:00,9.26,9.319,9.212,9.225,350000.0
2008-11-20 08:46:00,9.223,9.282,9.207,9.213,550000.0
2008-11-20 08:47:00,9.2,9.304,9.163,9.273,550000.0
2008-11-20 08:48:00,9.276,9.276,9.143,9.208,550000.0
2008-11-20 08:49:00,9.212,9.253,9.193,9.253,500000.0
2008-11-20 08:50:00,9.189,9.268,9.169,9.172,550000.0
2008-11-20 08:51:00,9.204,9.307,9.204,9.237,450000.0
2008-11-20 08:52:00,9.276,9.335,9.236,9.292,350000.0
2008-11-20 08:53:00,9.179,9.262,9.13,9.245,400000.0
2008-11-20 08:54:00,9.288,9.296,9.185,9.204,400000.0
2008-11-20 08:55:00,9.271,9.314,9.179,9.179,450000.0
2008-11-20 08:56:00,9.222,9.314,9.193,9.193,450000.0
2008-11-20 08:57:00,9.276,9.286,9.213,9.221,350000.0
2008-11-20 08:58:00,9.233,9.298,9.172,9.218,500000.0
2008-11-20 08:59:00,9.251,9.265,9.18,9.237,400000.0
2008-11-20 09:00:00,9.27,9.321,9.18,9.246,1500000.0
2008-11-20 09:01:00,9.255,9.259,9.179,9.248,1250000.0
2008-11-20 09:02:00,9.25,9.278,9.146,9.146,350000.0
2008-11-20 09:03:00,9.24,9.297,9.199,9.281,350000.0
2008-11-20 09:04:00,9.276,9.296,9.208,9.226,450000.0
2008-11-20 09:05:00,9.248,9.281,9.145,9.26,400000.0
2008-11-20 09:06:00,9.27,9.27,9.161,9.19,450000.0
2008-11-20 09:07:00,9.234,9.268,9.19,9.19,350000.0
2008-11-20 09:08:00,9.241,9.289,9.164,9.234,550000.0
2008-11-20 09:09:00,9.292,9.314,9.199,9.31,350000.0
2008-11-20 09:10:00,9.196,9.29,9.153,9.202,450000.0
2008-11-20 09:11:00,9.243,9.296,9.188,9.257,1900000.0
2008-11-20 09:12:00,9.243,9.35,9.203,9.267,550000.0
2008-11-20 09:13:00,9.237,9.304,9.155,9.304,550000.0
2008-11-20 09:14:00,9.176,9.286,9.176,9.25,400000.0
2008-11-20 09:15:00,9.262,9.275,9.17,9.213,850000.0
2008-11-20 09:16:00,9.248,9.323,9.224,9.308,500000.0
2008-11-20 09:17:00,9.244,9.304,9.162,9.262,550000.0
2008-11-20 09:18:00,9.295,9.314,9.177,9.281,500000.0
2008-11-20 09:19:00,9.294,9.294,9.132,9.187,500000.0
2008-11-20 09:20:00,9.221,9.28,9.205,9.274,350000.0
2008-11-20 09:21:00,9.286,9.331,9.229,9.229,450000.0
2008-11-20 09:22:00,9.308,9.313,9.221,9.243,400000.0
2008-11-20 09:23:00,9.301,9.322,9.219,9.322,400000.0
2008-11-20 09:24:00,9.281,9.34,9.266,9.266,350000.0
2008-11-20 09:25:00,9.278,9.342,9.204,9.342,500000.0
2008-11-20 09:26:00,9.243,9.293,9.183,9.293,350000.0
2008-11-20 09:27:00,9.308,9.344,9.203,9.261,550000.0
2008-11-20 09:28:00,9.244,9.328,9.222,9.227,1550000.0
2008-11-20 09:29:00,9.168,9.312,9.168,9.274,400000.0
2008-11-20 09:30:00,9.252,9.305,9.188,9.223,450000.0
2008-11-20 09:31:00,9.312,9.312,9.249,9.249,350000.0
2008-11-20 09:32:00,9.207,9.337,9.207,9.242,350000.0
2008-11-20 09:33:00,9.28,9.282,9.204,9.214,400000.0
2008-11-20 09:34:00,9.193,9.359,9.163,9.207,1950000.0
2008-11-20 09:35:00,9.343,9.343,9.202,9.242,350000.0
2008-11-20 09:36:00,9.349,9.369,9.249,9.265,550000.0
2008-11-20 09:37:00,9.329,9.351,9.23,9.317,450000.0
2008-11-20 09:38:00,9.278,9.319,9.209,9.283,550000.0
2008-11-20 09:39:00,9.259,9.336,9.209,9.209,550000.0
2008-11-20 09:40:00,9.294,9.329,9.2,9.329,500000.0
2008-11-20 09:41:00,9.244,9.304,9.194,9.194,450000.0
2008-11-20 09:42:00,9.286,9.328,9.238,9.328,350000.0
2008-11-20 09:43:00,9.283,9.342,9.23,9.312,550000.0
2008-11-20 09:44:00,9.254,9.394,9.254,9.339,400000.0
2008-11-20 09:45:00,9.3,9.376,9.236,9.308,350000.0
2008-11-20 09:46:00,9.301,9.36,9.237,9.237,450000.0
2008-11-20 09:47:00,9.264,9.317,9.139,9.317,400000.0
2008-11-20 09:48:00,9.302,9.321,9.169,9.205,450000.0
2008-11-20 09:49:00,9.333,9.333,9.22,9.273,400000.0
2008-11-20 09:50:00,9.24,9.338,9.187,9.196,350000.0
2008-11-20 09:51:00,9.301,9.331,9.206,9.299,400000.0
2008-11-20 09:52:00,9.299,9.33,9.181,9.294,400000.0
2008-11-20 09:53:00,9.267,9.34,9.204,9.3,450000.0
2008-11-20 09:54:00,9.246,9.341,9.198,9.307,750000.0
2008-11-20 09:55:00,9.263,9.359,9.252,9.344,550000.0
2008-11-20 09:56:00,9.307,9.365,9.249,9.309,450000.0
2008-11-20 09:57:00,9.268,9.346,9.219,9.305,450000.0
2008-11-20 09:58:00,9.268,9.32,9.251,9.252,400000.0
2008-11-20 09:59:00,9.231,9.366,9.231,9.305,400000.0
2008-11-20 10:00:00,9.347,9.347,9.214,9.214,350000.0
2008-11-20 10:01:00,9.233,9.339,9.233,9.326,500000.0
2008-11-20 10:02:00,9.325,9.325,9.229,9.229,400000.0
2008-11-20 10:03:00,9.301,9.344,9.22,9.225,500000.0
2008-11-20 10:04:00,9.308,9.368,9.277,9.313,550000.0
2008-11-20 10:05:00,9.315,9.35,9.266,9.266,350000.0
2008-11-20 10:06:00,9.25,9.345,9.25,9.259,500000.0
2008-11-20 10:07:00,9.356,9.356,9.274,9.287,400000.0
2008-11-20 10:08:00,9.285,9.298,9.222,9.269,550000.0
2008-11-20 10:09:00,9.233,9.339,9.21,9.257,350000.0
2008-11-20 10:10:00,9.297,9.344,9.199,9.211,650000.0
2008-11-20 10:11:00,9.338,9.338,9.242,9.314,400000.0
2008-11-20 10:12:00,9.254,9.342,9.254,9.297,450000.0
2008-11-20 10:13:00,9.199,9.292,9.197,9.256,350000.0
2008-11-20 10:14:00,9.272,9.364,9.242,9.277,550000.0
2008-11-20 10:15:00,9.222,9.323,9.182,9.248,350000.0
2008-11-20 10:16:00,9.305,9.307,9.185,9.209,550000.0
2008-11-20 10:17:00,9.324,9.324,9.175,9.189,500000.0
2008-11-20 10:18:00,9.321,9.321,9.157,9.22,550000.0
2008-11-20 10:19:00,9.312,9.312,9.192,9.304,550000.0
2008-11-20 10:20:00,9.199,9.296,9.196,9.28,350000.0
2008-11-20 10:21:00,9.285,9.299,9.184,9.258,350000.0
2008-11-20 10:22:00,9.27,9.324,9.218,9.324,500000.0
2008-11-20 10:23:00,9.323,9.326,9.19,9.325,400000.0
2008-11-20 10:24:00,9.262,9.348,9.252,9.34,500000.0
2008-11-20 10:25:00,9.316,9.329,9.213,9.237,500000.0
2008-11-20 10:26:00,9.211,9.303,9.147,9.303,350000.0
2008-11-20 10:27:00,9.271,9.332,9.211,9.231,400000.0
2008-11-20 10:29:00,9.279,9.296,9.178,9.263,350000.0
2008-11-20 10:30:00,9.335,9.335,9.207,9.225,400000.0
2008-11-20 10:31:00,9.324,9.328,9.207,9.263,550000.0
2008-11-20 10:32:00,9.277,9.319,9.204,9.319,650000.0
2008-11-20 10:33:00,9.2,9.305,9.2,9.224,450000.0
2008-11-20 10:34:00,9.255,9.339,9.212,9.255,450000.0
2008-11-20 10:35:00,9.252,9.279,9.167,9.167,450000.0
2008-11-20 10:37:00,9.25,9.356,9.228,9.3,400000.0
2008-11-20 10:38:00,9.293,9.318,9.182,9.276,550000.0
2008-11-20 10:39:00,9.217,9.331,9.198,9.331,350000.0
2008-11-20 10:40:00,9.21,9.312,9.145,9.251,550000.0
2008-11-20 10:41:00,9.316,9.325,9.175,9.229,400000.0
2008-11-20 10:42:00,9.251,9.318,9.19,9.256,400000.0
2008-11-20 10:43:00,9.298,9.332,9.199,9.332,450000.0
2008-11-20 10:44:00,9.224,9.336,9.208,9.267,350000.0
2008-11-20 10:45:00,9.189,9.239,9.182,9.239,350000.0
2008-11-20 10:46:00,9.214,9.37,9.214,9.23,600000.0
2008-11-20 10:47:00,9.321,9.368,9.27,9.27,400000.0
2008-11-20 10:48:00,9.25,9.349,9.222,9.222,550000.0
2008-11-20 10:49:00,9.235,9.332,9.235,9.305,500000.0
2008-11-20 10:50:00,9.336,9.336,9.197,9.226,450000.0
2008-11-20 10:51:00,9.262,9.365,9.233,9.365,350000.0
2008-11-20 10:52:00,9.275,9.4,9.258,9.272,550000.0
2008-11-20 10:53:00,9.36,9.366,9.275,9.337,350000.0
2008-11-20 10:54:00,9.341,9.404,9.274,9.373,400000.0
2008-11-20 10:55:00,9.286,9.338,9.219,9.261,350000.0
2008-11-20 10:56:00,9.207,9.32,9.207,9.275,450000.0
2008-11-20 10:57:00,9.315,9.362,9.269,9.269,400000.0
2008-11-20 10:58:00,9.294,9.357,9.212,9.357,450000.0
2008-11-20 10:59:00,9.366,9.384,9.224,9.275,350000.0
2008-11-20 11:00:00,9.291,9.425,9.291,9.319,400000.0
2008-11-20 11:01:00,9.221,9.353,9.221,9.315,550000.0
2008-11-20 11:02:00,9.35,9.377,9.209,9.277,350000.0
2008-11-20 11:03:00,9.261,9.389,9.249,9.289,400000.0
2008-11-20 11:04:00,9.353,9.371,9.229,9.328,500000.0
2008-11-20 11:05:00,9.273,9.322,9.202,9.322,400000.0
2008-11-20 11:06:00,9.25,9.299,9.219,9.29,400000.0
2008-11-20 11:07:00,9.216,9.34,9.216,9.249,350000.0
2008-11-20 11:08:00,9.222,9.395,9.222,9.294,500000.0
2008-11-20 11:09:00,9.256,9.341,9.18,9.32,500000.0
2008-11-20 11:10:00,9.217,9.336,9.217,9.3,450000.0
2008-11-20 11:11:00,9.295,9.39,9.274,9.363,400000.0
2008-11-20 11:12:00,9.257,9.391,9.257,9.264,600000.0
2008-11-20 11:13:00,9.278,9.348,9.254,9.322,500000.0
2008-11-20 11:14:00,9.349,9.349,9.23,9.257,350000.0
2008-11-20 11:15:00,9.279,9.336,9.229,9.304,400000.0
2008-11-20 11:16:00,9.334,9.343,9.192,9.291,550000.0
2008-11-20 11:17:00,9.38,9.391,9.269,9.338,700000.0
2008-11-20 11:18:00,9.323,9.339,9.21,9.253,400000.0
2008-11-20 11:19:00,9.293,9.345,9.247,9.276,450000.0
2008-11-20 11:20:00,9.366,9.369,9.293,9.369,500000.0
2008-11-20 11:21:00,9.242,9.397,9.227,9.227,450000.0
2008-11-20 11:22:00,9.297,9.349,9.258,9.331,500000.0
2008-11-20 11:23:00,9.253,9.375,9.253,9.333,400000.0
2008-11-20 11:24:00,9.288,9.346,9.252,9.268,400000.0
2008-11-20 11:25:00,9.263,9.387,9.263,9.37,350000.0
2008-11-20 11:26:00,9.286,9.356,9.232,9.266,550000.0
2008-11-20 11:27:00,9.364,9.364,9.224,9.339,450000.0
2008-11-20 11:28:00,9.233,9.335,9.224,9.335,500000.0
2008-11-20 11:29:00,9.294,9.404,9.273,9.4,600000.0
2008-11-20 11:30:00,9.27,9.357,9.245,9.274,400000.0
2008-11-20 11:31:00,9.325,9.357,9.239,9.332,550000.0
2008-11-20 11:32:00,9.365,9.365,9.249,9.324,650000.0
2008-11-20 11:33:00,9.227,9.365,9.227,9.327,550000.0
2008-11-20 11:34:00,9.302,9.381,9.247,9.364,450000.0
2008-11-20 11:35:00,9.33,9.347,9.245,9.306,400000.0
2008-11-20 11:36:00,9.246,9.36,9.246,9.292,400000.0
2008-11-20 11:37:00,9.287,9.335,9.243,9.318,450000.0
2008-11-20 11:38:00,9.243,9.381,9.243,9.283,400000.0
2008-11-20 11:39:00,9.343,9.351,9.215,9.351,550000.0
2008-11-20 11:40:00,9.339,9.341,9.238,9.238,500000.0
2008-11-20 11:41:00,9.32,9.36,9.242,9.351,400000.0
2008-11-20 11:42:00,9.338,9.338,9.213,9.304,350000.0
2008-11-20 11:43:00,9.33,9.344,9.228,9.28,550000.0
2008-11-20 11:44:00,9.329,9.345,9.226,9.305,550000.0
2008-11-20 11:45:00,9.281,9.3,9.218,9.293,350000.0
2008-11-20 11:46:00,9.285,9.336,9.225,9.256,350000.0
2008-11-20 11:47:00,9.337,9.337,9.21,9.232,400000.0
2008-11-20 11:48:00,9.261,9.308,9.221,9.252,550000.0
2008-11-20 11:49:00,9.273,9.366,9.225,9.325,400000.0
2008-11-20 11:50:00,9.333,9.337,9.219,9.226,350000.0
2008-11-20 11:51:00,9.291,9.33,9.197,9.197,450000.0
2008-11-20 11:52:00,9.232,9.333,9.232,9.333,500000.0
2008-11-20 11:53:00,9.262,9.295,9.242,9.247,500000.0
2008-11-20 11:54:00,9.189,9.334,9.189,9.313,650000.0
2008-11-20 11:55:00,9.334,9.334,9.165,9.182,400000.0
2008-11-20 11:56:00,9.216,9.323,9.214,9.254,400000.0
2008-11-20 11:57:00,9.289,9.32,9.185,9.185,550000.0
2008-11-20 11:58:00,9.321,9.342,9.242,9.307,450000.0
2008-11-20 11:59:00,9.347,9.347,9.193,9.198,550000.0
2008-11-20 12:00:00,9.255,9.336,9.211,9.313,450000.0
2008-11-20 12:01:00,9.338,9.338,9.195,9.305,500000.0
2008-11-20 12:02:00,9.351,9.351,9.245,9.267,500000.0
2008-11-20 12:03:00,9.188,9.356,9.188,9.356,450000.0
2008-11-20 12:04:00,9.287,9.389,9.212,9.259,550000.0
2008-11-20 12:05:00,9.256,9.33,9.189,9.272,450000.0
2008-11-20 12:06:00,9.329,9.333,9.228,9.228,400000.0
2008-11-20 12:07:00,9.187,9.323,9.187,9.218,350000.0
2008-11-20 12:09:00,9.271,9.364,9.243,9.364,550000.0
2008-11-20 12:10:00,9.317,9.317,9.259,9.3,350000.0
2008-11-20 12:12:00,9.213,9.383,9.213,9.298,550000.0
2008-11-20 12:13:00,9.319,9.319,9.194,9.301,350000.0
2008-11-20 12:15:00,9.308,9.348,9.247,9.337,350000.0
2008-11-20 12:16:00,9.275,9.31,9.227,9.304,500000.0
2008-11-20 12:17:00,9.282,9.288,9.143,9.198,400000.0
2008-11-20 12:18:00,9.247,9.369,9.206,9.274,350000.0
2008-11-20 12:19:00,9.252,9.292,9.204,9.204,550000.0
2008-11-20 12:20:00,9.315,9.33,9.24,9.24,350000.0
2008-11-20 12:21:00,9.32,9.33,9.234,9.247,450000.0
2008-11-20 12:23:00,9.322,9.328,9.217,9.278,550000.0
2008-11-20 12:24:00,9.305,9.316,9.194,9.289,500000.0
2008-11-20 12:25:00,9.303,9.335,9.237,9.241,450000.0
2008-11-20 12:26:00,9.285,9.309,9.23,9.246,350000.0
2008-11-20 12:27:00,9.28,9.356,9.196,9.354,500000.0
2008-11-20 12:28:00,9.199,9.304,9.19,9.242,350000.0
2008-11-20 12:29:00,9.286,9.387,9.242,9.297,400000.0
2008-11-20 12:30:00,9.262,9.365,9.241,9.365,400000.0
2008-11-20 12:31:00,9.288,9.312,9.26,9.308,350000.0
2008-11-20 12:32:00,9.215,9.344,9.205,9.299,450000.0
2008-11-20 12:33:00,9.217,9.347,9.217,9.309,450000.0
2008-11-20 12:34:00,9.264,9.369,9.219,9.313,350000.0
2008-11-20 12:35:00,9.258,9.349,9.254,9.275,600000.0
2008-11-20 12:36:00,9.314,9.381,9.242,9.297,550000.0
2008-11-20 12:37:00,9.328,9.355,9.224,9.302,400000.0
2008-11-20 12:38:00,9.213,9.347,9.181,9.347,400000.0
2008-11-20 12:39:00,9.23,9.307,9.204,9.257,550000.0
2008-11-20 12:40:00,9.163,9.342,9.163,9.249,450000.0
2008-11-20 12:41:00,9.311,9.318,9.222,9.308,450000.0
2008-11-20 12:42:00,9.332,9.338,9.208,9.208,500000.0
2008-11-20 12:43:00,9.343,9.346,9.209,9.209,350000.0
2008-11-20 12:44:00,9.223,9.299,9.184,9.249,350000.0
2008-11-20 12:45:00,9.258,9.388,9.258,9.284,400000.0
2008-11-20 12:46:00,9.229,9.345,9.224,9.266,400000.0
2008-11-20 12:47:00,9.349,9.362,9.205,9.23,350000.0
2008-11-20 12:48:00,9.307,9.328,9.243,9.328,500000.0
2008-11-20 12:49:00,9.264,9.357,9.215,9.268,400000.0
2008-11-20 12:50:00,9.26,9.39,9.256,9.355,450000.0
2008-11-20 12:51:00,9.325,9.367,9.241,9.241,450000.0
2008-11-20 12:52:00,9.31,9.326,9.191,9.223,350000.0
2008-11-20 12:53:00,9.244,9.369,9.199,9.369,400000.0
2008-11-20 12:54:00,9.332,9.407,9.274,9.354,400000.0
2008-11-20 12:55:00,9.346,9.347,9.217,9.266,400000.0
2008-11-20 12:56:00,9.365,9.388,9.241,9.364,450000.0
2008-11-20 12:57:00,9.326,9.385,9.285,9.316,400000.0
2008-11-20 12:58:00,9.26,9.365,9.21,9.365,400000.0
2008-11-20 12:59:00,9.288,9.403,9.288,9.315,350000.0
2008-11-20 13:00:00,9.205,9.337,9.202,9.298,550000.0
2008-11-20 13:01:00,9.327,9.335,9.226,9.324,400000.0
2008-11-20 13:02:00,9.263,9.377,9.263,9.363,350000.0
2008-11-20 13:03:00,9.363,9.363,9.256,9.342,350000.0
2008-11-20 13:04:00,9.316,9.377,9.266,9.328,450000.0
2008-11-20 13:05:00,9.312,9.409,9.217,9.309,400000.0
2008-11-20 13:06:00,9.364,9.364,9.219,9.284,450000.0
2008-11-20 13:07:00,9.301,9.361,9.27,9.359,450000.0
2008-11-20 13:08:00,9.316,9.362,9.245,9.348,350000.0
2008-11-20 13:09:00,9.33,9.369,9.224,9.244,400000.0
2008-11-20 13:10:00,9.223,9.384,9.223,9.376,500000.0
2008-11-20 13:11:00,9.332,9.348,9.248,9.321,400000.0
2008-11-20 13:12:00,9.353,9.375,9.26,9.353,350000.0
2008-11-20 13:13:00,9.282,9.389,9.254,9.385,550000.0
2008-11-20 13:14:00,9.255,9.429,9.255,9.357,400000.0
2008-11-20 13:15:00,9.34,9.341,9.26,9.284,450000.0
2008-11-20 13:16:00,9.36,9.375,9.228,9.33,500000.0
2008-11-20 13:17:00,9.238,9.358,9.229,9.269,450000.0
2008-11-20 13:18:00,9.33,9.33,9.242,9.28,350000.0
2008-11-20 13:19:00,9.359,9.368,9.244,9.249,700000.0
2008-11-20 13:20:00,9.31,9.407,9.247,9.287,800000.0
2008-11-20 13:21:00,9.28,9.313,9.234,9.31,400000.0
2008-11-20 13:22:00,9.266,9.411,9.266,9.283,550000.0
2008-11-20 13:23:00,9.349,9.37,9.245,9.274,450000.0
2008-11-20 13:24:00,9.287,9.375,9.287,9.342,350000.0
2008-11-20 13:25:00,9.219,9.371,9.219,9.332,450000.0
2008-11-20 13:26:00,9.356,9.356,9.286,9.302,400000.0
2008-11-20 13:27:00,9.227,9.339,9.226,9.247,500000.0
2008-11-20 13:28:00,9.324,9.348,9.232,9.232,400000.0
2008-11-20 13:29:00,9.353,9.376,9.248,9.349,400000.0
2008-11-20 13:30:00,9.232,9.333,9.232,9.333,450000.0
2008-11-20 13:31:00,9.324,9.361,9.219,9.315,550000.0
2008-11-20 13:32:00,9.331,9.35,9.252,9.319,400000.0
2008-11-20 13:33:00,9.324,9.39,9.269,9.321,350000.0
2008-11-20 13:34:00,9.212,9.336,9.19,9.336,700000.0
2008-11-20 13:35:00,9.274,9.343,9.252,9.261,550000.0
2008-11-20 13:36:00,9.256,9.354,9.253,9.324,650000.0
2008-11-20 13:37:00,9.206,9.344,9.184,9.344,400000.0
2008-11-20 13:38:00,9.231,9.385,9.231,9.376,350000.0
2008-11-20 13:39:00,9.291,9.394,9.291,9.308,600000.0
2008-11-20 13:40:00,9.349,9.374,9.236,9.339,500000.0
2008-11-20 13:41:00,9.262,9.34,9.259,9.275,400000.0
2008-11-20 13:42:00,9.279,9.343,9.235,9.247,350000.0
2008-11-20 13:43:00,9.353,9.365,9.225,9.234,750000.0
2008-11-20 13:44:00,9.225,9.403,9.225,9.273,450000.0
2008-11-20 13:45:00,9.281,9.383,9.262,9.33,350000.0
2008-11-20 13:46:00,9.293,9.349,9.214,9.342,350000.0
2008-11-20 13:47:00,9.331,9.331,9.217,9.301,400000.0
2008-11-20 13:48:00,9.353,9.353,9.274,9.333,350000.0
2008-11-20 13:49:00,9.304,9.354,9.245,9.245,350000.0
2008-11-20 13:50:00,9.26,9.343,9.157,9.189,550000.0
2008-11-20 13:51:00,9.272,9.371,9.21,9.21,350000.0
2008-11-20 13:52:00,9.338,9.354,9.276,9.276,400000.0
2008-11-20 13:53:00,9.374,9.386,9.273,9.354,400000.0
2008-11-20 13:54:00,9.3,9.384,9.219,9.333,400000.0
2008-11-20 13:55:00,9.372,9.372,9.231,9.342,350000.0
2008-11-20 13:56:00,9.317,9.376,9.271,9.349,400000.0
2008-11-20 13:57:00,9.362,9.362,9.178,9.267,400000.0
2008-11-20 13:58:00,9.3,9.337,9.191,9.227,550000.0
2008-11-20 13:59:00,9.329,9.329,9.239,9.323,350000.0
2008-11-20 14:00:00,9.277,9.305,9.225,9.236,400000.0
2008-11-20 14:01:00,9.297,9.299,9.209,9.299,400000.0
2008-11-20 14:02:00,9.313,9.313,9.197,9.299,350000.0
2008-11-20 14:03:00,9.257,9.32,9.24,9.313,350000.0
2008-11-20 14:04:00,9.296,9.318,9.21,9.221,250000.0
2008-11-20 14:05:00,9.355,9.355,9.213,9.347,400000.0
2008-11-20 14:06:00,9.255,9.334,9.232,9.238,450000.0
2008-11-20 14:07:00,9.334,9.356,9.234,9.356,350000.0
2008-11-20 14:08:00,9.262,9.366,9.223,9.32,400000.0
2008-11-20 14:09:00,9.354,9.354,9.198,9.24,400000.0
2008-11-20 14:10:00,9.271,9.341,9.201,9.341,400000.0
2008-11-20 14:11:00,9.347,9.347,9.207,9.254,500000.0
2008-11-20 14:12:00,9.249,9.312,9.249,9.284,350000.0
2008-11-20 14:13:00,9.289,9.427,9.289,9.32,450000.0
2008-11-20 14:14:00,9.327,9.412,9.327,9.342,350000.0
2008-11-20 14:15:00,9.366,9.372,9.272,9.317,350000.0
2008-11-20 14:16:00,9.398,9.404,9.302,9.306,450000.0
2008-11-20 14:17:00,9.311,9.387,9.265,9.325,400000.0
2008-11-20 14:18:00,9.3,9.337,9.237,9.298,400000.0
2008-11-20 14:19:00,9.374,9.374,9.16,9.212,700000.0
2008-11-20 14:20:00,9.363,9.391,9.287,9.353,500000.0
2008-11-20 14:21:00,9.383,9.403,9.286,9.308,400000.0
2008-11-20 14:22:00,9.333,9.333,9.225,9.319,400000.0
2008-11-20 14:23:00,9.319,9.345,9.213,9.267,450000.0
2008-11-20 14:24:00,9.306,9.307,9.212,9.303,400000.0
2008-11-20 14:25:00,9.233,9.353,9.211,9.211,350000.0
2008-11-20 14:26:00,9.334,9.334,9.212,9.322,500000.0
2008-11-20 14:27:00,9.311,9.316,9.217,9.253,400000.0
2008-11-20 14:28:00,9.338,9.367,9.214,9.249,450000.0
2008-11-20 14:29:00,9.231,9.299,9.215,9.221,550000.0
2008-11-20 14:30:00,9.307,9.343,9.194,9.194,350000.0
2008-11-20 14:31:00,9.347,9.354,9.236,9.283,400000.0
2008-11-20 14:32:00,9.216,9.325,9.216,9.305,550000.0
2008-11-20 14:33:00,9.269,9.315,9.158,9.203,650000.0
2008-11-20 14:34:00,9.355,9.355,9.253,9.314,350000.0
2008-11-20 14:35:00,9.341,9.351,9.223,9.351,350000.0
2008-11-20 14:36:00,9.354,9.354,9.236,9.298,400000.0
2008-11-20 14:37:00,9.235,9.344,9.194,9.344,450000.0
2008-11-20 14:38:00,9.366,9.378,9.253,9.273,500000.0
2008-11-20 14:39:00,9.292,9.333,9.222,9.254,500000.0
2008-11-20 14:40:00,9.258,9.362,9.248,9.362,400000.0
2008-11-20 14:41:00,9.311,9.314,9.245,9.304,350000.0
2008-11-20 14:42:00,9.303,9.303,9.204,9.215,500000.0
2008-11-20 14:43:00,9.3,9.306,9.174,9.306,350000.0
2008-11-20 14:44:00,9.217,9.36,9.217,9.291,350000.0
2008-11-20 14:45:00,9.31,9.31,9.22,9.229,400000.0
2008-11-20 14:46:00,9.328,9.328,9.213,9.267,450000.0
2008-11-20 14:47:00,9.342,9.37,9.244,9.354,550000.0
2008-11-20 14:48:00,9.321,9.339,9.245,9.245,400000.0
2008-11-20 14:49:00,9.331,9.363,9.26,9.285,400000.0
2008-11-20 14:50:00,9.35,9.364,9.239,9.312,500000.0
2008-11-20 14:51:00,9.363,9.388,9.287,9.313,400000.0
2008-11-20 14:52:00,9.335,9.385,9.261,9.271,500000.0
2008-11-20 14:53:00,9.349,9.383,9.239,9.383,450000.0
2008-11-20 14:54:00,9.348,9.358,9.231,9.232,550000.0
2008-11-20 14:55:00,9.368,9.386,9.268,9.363,400000.0
2008-11-20 14:56:00,9.355,9.372,9.315,9.354,300000.0
2008-11-20 14:57:00,9.299,9.356,9.261,9.274,400000.0
2008-11-20 14:58:00,9.34,9.368,9.271,9.358,450000.0
2008-11-20 14:59:00,9.37,9.37,9.293,9.366,350000.0
2008-11-20 15:00:00,9.242,9.355,9.242,9.355,350000.0
2008-11-20 15:01:00,9.368,9.368,9.249,9.336,450000.0
2008-11-20 15:02:00,9.309,9.35,9.209,9.35,400000.0
2008-11-20 15:03:00,9.32,9.335,9.246,9.246,500000.0
2008-11-20 15:04:00,9.254,9.311,9.193,9.253,350000.0
2008-11-20 15:05:00,9.237,9.349,9.237,9.268,550000.0
2008-11-20 15:06:00,9.299,9.341,9.214,9.214,500000.0
2008-11-20 15:07:00,9.319,9.368,9.24,9.28,500000.0
2008-11-20 15:09:00,9.264,9.394,9.243,9.292,450000.0
2008-11-20 15:10:00,9.224,9.329,9.187,9.233,500000.0
2008-11-20 15:11:00,9.263,9.328,9.192,9.203,400000.0
2008-11-20 15:12:00,9.327,9.357,9.231,9.255,500000.0
2008-11-20 15:13:00,9.275,9.333,9.275,9.322,350000.0
2008-11-20 15:14:00,9.36,9.382,9.222,9.34,400000.0
2008-11-20 15:15:00,9.291,9.418,9.252,9.294,500000.0
2008-11-20 15:16:00,9.337,9.386,9.299,9.325,500000.0
2008-11-20 15:17:00,9.31,9.34,9.257,9.283,550000.0
2008-11-20 15:18:00,9.313,9.363,9.236,9.363,400000.0
2008-11-20 15:19:00,9.297,9.368,9.24,9.368,350000.0
2008-11-20 15:20:00,9.242,9.358,9.219,9.219,550000.0
2008-11-20 15:21:00,9.241,9.347,9.23,9.23,350000.0
2008-11-20 15:22:00,9.35,9.35,9.289,9.323,400000.0
2008-11-20 15:23:00,9.297,9.297,9.223,9.285,350000.0
2008-11-20 15:24:00,9.284,9.332,9.197,9.283,500000.0
2008-11-20 15:25:00,9.289,9.33,9.247,9.247,350000.0
2008-11-20 15:26:00,9.313,9.338,9.218,9.224,550000.0
2008-11-20 15:27:00,9.304,9.323,9.237,9.279,400000.0
2008-11-20 15:28:00,9.274,9.328,9.152,9.152,450000.0
2008-11-20 15:29:00,9.25,9.324,9.17,9.208,500000.0
2008-11-20 15:30:00,9.18,9.271,9.172,9.175,350000.0
2008-11-20 15:31:00,9.181,9.305,9.181,9.245,550000.0
2008-11-20 15:32:00,9.35,9.361,9.202,9.301,350000.0
2008-11-20 15:33:00,9.248,9.309,9.173,9.302,400000.0
2008-11-20 15:34:00,9.229,9.346,9.229,9.331,350000.0
2008-11-20 15:35:00,9.319,9.36,9.258,9.32,600000.0
2008-11-20 15:36:00,9.219,9.294,9.178,9.208,400000.0
2008-11-20 15:37:00,9.307,9.356,9.243,9.287,550000.0
2008-11-20 15:38:00,9.303,9.308,9.234,9.308,350000.0
2008-11-20 15:39:00,9.24,9.352,9.212,9.212,550000.0
2008-11-20 15:40:00,9.272,9.371,9.226,9.265,500000.0
2008-11-20 15:41:00,9.346,9.356,9.254,9.322,450000.0
2008-11-20 15:42:00,9.325,9.36,9.236,9.245,400000.0
2008-11-20 15:43:00,9.238,9.326,9.232,9.232,350000.0
2008-11-20 15:44:00,9.237,9.366,9.237,9.31,450000.0
2008-11-20 15:45:00,9.359,9.359,9.23,9.275,350000.0
2008-11-20 15:46:00,9.352,9.352,9.239,9.297,350000.0
2008-11-20 15:47:00,9.243,9.393,9.24,9.246,350000.0
2008-11-20 15:48:00,9.262,9.345,9.244,9.251,550000.0
2008-11-20 15:49:00,9.308,9.355,9.256,9.328,400000.0
2008-11-20 15:50:00,9.317,9.366,9.259,9.259,500000.0
2008-11-20 15:51:00,9.35,9.35,9.23,9.33,450000.0
2008-11-20 15:52:00,9.318,9.334,9.208,9.24,450000.0
2008-11-20 15:53:00,9.236,9.328,9.222,9.222,450000.0
2008-11-20 15:54:00,9.215,9.319,9.215,9.299,350000.0
2008-11-20 15:55:00,9.207,9.27,9.155,9.227,400000.0
2008-11-20 15:56:00,9.254,9.342,9.237,9.248,550000.0
2008-11-20 15:57:00,9.245,9.291,9.221,9.286,350000.0
2008-11-20 15:58:00,9.224,9.318,9.18,9.269,750000.0
2008-11-20 15:59:00,9.299,9.299,9.178,9.261,550000.0
2008-11-20 16:00:00,9.132,9.288,9.132,9.157,350000.0
2008-11-20 16:01:00,9.278,9.278,9.104,9.104,350000.0
2008-11-20 16:02:00,9.212,9.232,9.101,9.185,550000.0
2008-11-20 16:03:00,9.115,9.267,9.087,9.209,500000.0
2008-11-20 16:04:00,9.232,9.263,9.113,9.204,350000.0
2008-11-20 16:05:00,9.154,9.25,9.119,9.25,400000.0
2008-11-20 16:06:00,9.253,9.253,9.119,9.195,500000.0
2008-11-20 16:07:00,9.212,9.274,9.112,9.112,500000.0
2008-11-20 16:08:00,9.206,9.265,9.144,9.172,550000.0
2008-11-20 16:09:00,9.274,9.274,9.149,9.161,350000.0
2008-11-20 16:10:00,9.172,9.244,9.131,9.208,350000.0
2008-11-20 16:11:00,9.183,9.216,9.088,9.14,400000.0
2008-11-20 16:12:00,9.095,9.137,9.006,9.123,400000.0
2008-11-20 16:13:00,9.081,9.199,9.075,9.14,400000.0
2008-11-20 16:14:00,9.071,9.176,9.043,9.176,400000.0
2008-11-20 16:15:00,9.103,9.184,9.059,9.059,500000.0
2008-11-20 16:16:00,9.171,9.171,9.058,9.106,350000.0
2008-11-20 16:17:00,9.037,9.174,9.037,9.131,500000.0
2008-11-20 16:18:00,9.137,9.173,9.059,9.084,350000.0
2008-11-20 16:19:00,9.085,9.162,9.081,9.081,550000.0
2008-11-20 16:20:00,9.034,9.163,9.029,9.105,400000.0
2008-11-20 16:21:00,9.06,9.22,9.049,9.083,500000.0
2008-11-20 16:22:00,9.163,9.203,9.074,9.126,350000.0
2008-11-20 16:23:00,9.056,9.214,9.056,9.186,550000.0
2008-11-20 16:24:00,9.159,9.243,9.112,9.112,350000.0
2008-11-20 16:25:00,9.24,9.24,9.1,9.167,450000.0
2008-11-20 16:26:00,9.147,9.205,9.101,9.101,500000.0
2008-11-20 16:27:00,9.099,9.176,9.063,9.07,400000.0
2008-11-20 16:28:00,9.11,9.228,9.072,9.124,450000.0
2008-11-20 16:29:00,9.137,9.21,9.102,9.102,450000.0
2008-11-20 16:30:00,9.183,9.198,9.098,9.116,500000.0
2008-11-20 16:31:00,9.182,9.183,9.088,9.104,350000.0
2008-11-20 16:32:00,9.216,9.216,9.117,9.117,500000.0
2008-11-20 16:33:00,9.218,9.218,9.086,9.139,400000.0
2008-11-20 16:34:00,9.212,9.212,9.079,9.101,400000.0
2008-11-20 16:35:00,9.099,9.203,9.099,9.105,450000.0
2008-11-20 16:36:00,9.077,9.201,9.063,9.108,500000.0
2008-11-20 16:37:00,9.066,9.184,9.065,9.088,350000.0
2008-11-20 16:38:00,9.181,9.181,9.091,9.091,550000.0
2008-11-20 16:39:00,9.169,9.169,9.007,9.007,400000.0
2008-11-20 16:40:00,9.167,9.18,9.046,9.046,550000.0
2008-11-20 16:41:00,9.121,9.153,9.023,9.036,550000.0
2008-11-20 16:42:00,9.106,9.132,8.976,8.976,500000.0
2008-11-20 16:43:00,8.962,9.082,8.925,8.959,350000.0
2008-11-20 16:44:00,8.969,9.07,8.969,8.972,350000.0
2008-11-20 16:45:00,9.01,9.1,8.93,8.979,550000.0
2008-11-20 16:46:00,9.058,9.128,8.971,9.085,400000.0
2008-11-20 16:47:00,9.105,9.105,8.992,9.02,450000.0
2008-11-20 16:48:00,9.073,9.126,8.971,9.087,350000.0
2008-11-20 16:49:00,8.971,9.1,8.967,8.974,400000.0
2008-11-20 16:50:00,9.047,9.083,8.96,9.083,500000.0
2008-11-20 16:51:00,9.029,9.094,8.981,9.057,400000.0
2008-11-20 16:52:00,9.031,9.118,8.975,9.008,450000.0
2008-11-20 16:53:00,9.007,9.107,8.97,9.02,550000.0
2008-11-20 16:54:00,8.983,9.083,8.929,9.074,550000.0
2008-11-20 16:55:00,9.046,9.05,8.945,9.046,600000.0
2008-11-20 16:56:00,9.074,9.074,8.967,8.97,550000.0
2008-11-20 16:57:00,8.997,9.032,8.881,8.952,350000.0
2008-11-20 16:58:00,9.013,9.054,8.92,8.93,550000.0
2008-11-20 16:59:00,8.958,9.027,8.882,8.942,350000.0
2008-11-20 17:00:00,8.907,8.986,8.907,8.962,450000.0
2008-11-20 17:01:00,8.947,8.974,8.884,8.884,400000.0
2008-11-20 17:02:00,8.935,8.961,8.837,8.864,350000.0
2008-11-20 17:03:00,8.98,8.98,8.902,8.926,450000.0
2008-11-20 17:04:00,8.895,8.969,8.895,8.941,400000.0
2008-11-20 17:05:00,8.878,8.93,8.819,8.912,550000.0
2008-11-20 17:06:00,8.943,8.943,8.793,8.841,300000.0
2008-11-20 17:07:00,8.796,8.868,8.76,8.846,400000.0
2008-11-20 17:08:00,8.806,8.834,8.662,8.736,550000.0
2008-11-20 17:09:00,8.713,8.799,8.704,8.781,450000.0
2008-11-20 17:10:00,8.821,8.821,8.697,8.787,500000.0
2008-11-20 17:11:00,8.801,8.821,8.708,8.814,450000.0
2008-11-20 17:12:00,8.831,8.831,8.677,8.772,450000.0
2008-11-20 17:13:00,8.738,8.818,8.72,8.723,550000.0
2008-11-20 17:14:00,8.806,8.847,8.725,8.725,350000.0
2008-11-20 17:15:00,8.802,8.819,8.698,8.727,550000.0
2008-11-20 17:16:00,8.819,8.823,8.677,8.823,550000.0
2008-11-20 17:17:00,8.82,8.865,8.743,8.795,550000.0
2008-11-20 17:18:00,8.818,8.868,8.721,8.868,350000.0
2008-11-20 17:19:00,8.782,8.931,8.747,8.797,400000.0
2008-11-20 17:20:00,8.771,8.876,8.771,8.876,550000.0
2008-11-20 17:21:00,8.792,8.88,8.789,8.799,400000.0
2008-11-20 17:22:00,8.89,8.952,8.822,8.89,550000.0
2008-11-20 17:23:00,8.923,8.923,8.739,8.762,450000.0
2008-11-20 17:24:00,8.889,8.903,8.802,8.878,350000.0
2008-11-20 17:25:00,8.783,8.884,8.714,8.883,700000.0
2008-11-20 17:26:00,8.884,8.902,8.767,8.881,550000.0
2008-11-20 17:27:00,8.802,8.913,8.769,8.913,400000.0
2008-11-20 17:28:00,8.857,8.885,8.741,8.781,450000.0
2008-11-20 17:29:00,8.805,8.877,8.805,8.83,350000.0
2008-11-20 17:30:00,8.874,8.913,8.76,8.867,500000.0
2008-11-20 17:31:00,8.763,8.904,8.763,8.861,500000.0
2008-11-20 17:32:00,8.861,8.903,8.747,8.868,450000.0
2008-11-20 17:33:00,8.798,8.901,8.797,8.848,350000.0
2008-11-20 17:34:00,8.92,8.92,8.782,8.882,550000.0
2008-11-20 17:35:00,8.873,8.882,8.757,8.757,550000.0
2008-11-20 17:36:00,8.757,8.882,8.757,8.864,550000.0
2008-11-20 17:37:00,8.849,8.862,8.768,8.849,400000.0
2008-11-20 17:38:00,8.87,8.87,8.716,8.832,500000.0
2008-11-20 17:39:00,8.783,8.82,8.748,8.796,550000.0
2008-11-20 17:40:00,8.881,8.881,8.717,8.875,450000.0
2008-11-20 17:41:00,8.837,8.923,8.771,8.834,550000.0
2008-11-20 17:42:00,8.834,8.923,8.826,8.844,350000.0
2008-11-20 17:43:00,8.916,8.925,8.782,8.92,500000.0
2008-11-20 17:44:00,8.936,8.936,8.777,8.8,500000.0
2008-11-20 17:45:00,8.945,8.949,8.861,8.877,400000.0
2008-11-20 17:46:00,8.94,8.94,8.782,8.843,750000.0
2008-11-20 17:47:00,8.918,8.918,8.774,8.826,500000.0
2008-11-20 17:48:00,8.835,8.895,8.793,8.854,400000.0
2008-11-20 17:49:00,8.907,8.948,8.814,8.847,600000.0
2008-11-20 17:50:00,8.93,8.933,8.815,8.85,600000.0
2008-11-20 17:51:00,8.831,8.924,8.813,8.924,500000.0
2008-11-20 17:52:00,8.911,8.911,8.754,8.805,350000.0
2008-11-20 17:53:00,8.804,8.949,8.772,8.772,700000.0
2008-11-20 17:54:00,8.861,8.877,8.76,8.847,450000.0
2008-11-20 17:55:00,8.879,8.917,8.786,8.812,450000.0
2008-11-20 17:56:00,8.798,8.91,8.798,8.91,400000.0
2008-11-20 17:57:00,8.866,8.912,8.789,8.912,400000.0
2008-11-20 17:58:00,8.794,8.939,8.794,8.939,350000.0
2008-11-20 17:59:00,8.831,8.899,8.761,8.797,600000.0
2008-11-20 18:00:00,8.861,8.992,8.828,8.959,650000.0
2008-11-20 18:01:00,8.894,8.962,8.824,8.903,350000.0
2008-11-20 18:02:00,8.935,8.98,8.846,8.874,750000.0
2008-11-20 18:03:00,8.804,8.968,8.804,8.822,550000.0
2008-11-20 18:04:00,8.847,8.95,8.813,8.869,350000.0
2008-11-20 18:05:00,8.876,8.926,8.813,8.901,450000.0
2008-11-20 18:06:00,8.952,8.967,8.838,8.893,450000.0
2008-11-20 18:07:00,8.95,8.95,8.781,8.819,350000.0
2008-11-20 18:08:00,8.946,8.946,8.81,8.874,550000.0
2008-11-20 18:09:00,8.945,8.95,8.833,8.911,450000.0
2008-11-20 18:10:00,8.844,8.931,8.837,8.907,350000.0
2008-11-20 18:11:00,8.858,8.921,8.782,8.86,650000.0
2008-11-20 18:12:00,8.789,8.85,8.756,8.8,400000.0
2008-11-20 18:13:00,8.884,8.89,8.817,8.89,350000.0
2008-11-20 18:14:00,8.935,8.975,8.842,8.959,650000.0
2008-11-20 18:15:00,8.912,8.939,8.85,8.937,600000.0
2008-11-20 18:16:00,8.946,8.968,8.84,8.897,500000.0
2008-11-20 18:17:00,8.891,8.998,8.891,8.896,350000.0
2008-11-20 18:18:00,9.013,9.013,8.867,8.945,350000.0
2008-11-20 18:19:00,8.836,8.975,8.836,8.91,400000.0
2008-11-20 18:20:00,8.896,8.907,8.752,8.888,400000.0
2008-11-20 18:21:00,8.902,8.902,8.823,8.886,400000.0
2008-11-20 18:22:00,8.892,8.901,8.792,8.892,450000.0
2008-11-20 18:23:00,8.888,8.899,8.781,8.781,400000.0
2008-11-20 18:24:00,8.876,8.906,8.777,8.777,550000.0
2008-11-20 18:25:00,8.782,8.908,8.782,8.812,350000.0
2008-11-20 18:26:00,8.874,8.91,8.785,8.865,400000.0
2008-11-20 18:27:00,8.855,8.911,8.814,8.814,350000.0
2008-11-20 18:28:00,8.767,8.886,8.763,8.813,450000.0
2008-11-20 18:29:00,8.859,8.945,8.839,8.863,700000.0
2008-11-20 18:30:00,8.88,8.88,8.761,8.879,400000.0
2008-11-20 18:31:00,8.906,8.918,8.823,8.876,450000.0
2008-11-20 18:32:00,8.899,8.899,8.813,8.817,350000.0
2008-11-20 18:33:00,8.914,8.914,8.804,8.861,350000.0
2008-11-20 18:34:00,8.878,8.908,8.774,8.774,550000.0
2008-11-20 18:35:00,8.877,8.877,8.736,8.833,550000.0
2008-11-20 18:36:00,8.817,8.885,8.77,8.855,600000.0
2008-11-20 18:37:00,8.846,8.895,8.763,8.846,600000.0
2008-11-20 18:38:00,8.862,8.886,8.781,8.866,400000.0
2008-11-20 18:39:00,8.892,8.892,8.827,8.835,250000.0
2008-11-20 18:40:00,8.867,8.919,8.788,8.876,550000.0
2008-11-20 18:41:00,8.752,8.909,8.752,8.79,400000.0
2008-11-20 18:42:00,8.9,8.9,8.772,8.796,400000.0
2008-11-20 18:43:00,8.754,8.893,8.728,8.893,450000.0
2008-11-20 18:44:00,8.814,8.895,8.767,8.895,400000.0
2008-11-20 18:45:00,8.923,8.923,8.788,8.874,350000.0
2008-11-20 18:46:00,8.906,8.945,8.814,8.914,400000.0
2008-11-20 18:47:00,8.957,8.969,8.812,8.917,450000.0
2008-11-20 18:48:00,8.971,8.971,8.808,8.909,500000.0
2008-11-20 18:49:00,8.901,8.94,8.8,8.885,450000.0
2008-11-20 18:50:00,8.991,8.991,8.87,8.942,950000.0
2008-11-20 18:51:00,8.962,8.972,8.838,8.972,550000.0
2008-11-20 18:52:00,8.846,8.914,8.846,8.914,350000.0
2008-11-20 18:53:00,8.98,8.982,8.842,8.842,550000.0
2008-11-20 18:54:00,8.843,8.957,8.843,8.856,350000.0
2008-11-20 18:55:00,8.888,8.951,8.845,8.928,350000.0
2008-11-20 18:56:00,8.969,8.992,8.839,8.888,550000.0
2008-11-20 18:57:00,8.856,8.95,8.856,8.949,500000.0
2008-11-20 18:58:00,8.918,9.017,8.906,8.951,400000.0
2008-11-20 18:59:00,8.966,9.012,8.903,8.903,600000.0
2008-11-20 19:00:00,8.927,8.975,8.912,8.975,350000.0
2008-11-20 19:01:00,8.975,8.979,8.833,8.948,450000.0
2008-11-20 19:02:00,8.865,8.924,8.795,8.924,550000.0
2008-11-20 19:03:00,8.868,8.868,8.764,8.814,250000.0
2008-11-20 19:04:00,8.8,8.893,8.769,8.799,450000.0
2008-11-20 19:05:00,8.908,8.92,8.802,8.898,400000.0
2008-11-20 19:06:00,8.8,8.889,8.735,8.78,450000.0
2008-11-20 19:07:00,8.856,8.927,8.81,8.914,450000.0
2008-11-20 19:08:00,8.909,8.944,8.844,8.85,400000.0
2008-11-20 19:09:00,8.91,8.929,8.793,8.888,500000.0
2008-11-20 19:10:00,8.895,8.944,8.83,8.877,450000.0
2008-11-20 19:11:00,8.941,8.955,8.865,8.955,550000.0
2008-11-20 19:12:00,8.904,8.904,8.829,8.865,350000.0
2008-11-20 19:13:00,8.894,8.986,8.835,8.944,600000.0
2008-11-20 19:14:00,8.939,8.969,8.84,8.84,400000.0
2008-11-20 19:15:00,8.909,8.982,8.888,8.947,350000.0
2008-11-20 19:16:00,8.921,8.944,8.841,8.869,550000.0
2008-11-20 19:17:00,8.935,8.935,8.846,8.873,350000.0
2008-11-20 19:18:00,8.863,8.965,8.841,8.889,550000.0
2008-11-20 19:19:00,8.91,8.989,8.857,8.952,650000.0
2008-11-20 19:20:00,8.933,9.003,8.843,8.884,450000.0
2008-11-20 19:21:00,8.928,8.98,8.838,8.943,400000.0
2008-11-20 19:22:00,8.937,8.937,8.79,8.915,450000.0
2008-11-20 19:23:00,8.961,8.984,8.825,8.847,450000.0
2008-11-20 19:24:00,8.918,8.995,8.855,8.995,550000.0
2008-11-20 19:25:00,9.0,9.018,8.857,9.018,400000.0
2008-11-20 19:26:00,8.907,9.026,8.907,8.999,400000.0
2008-11-20 19:27:00,9.006,9.035,8.896,9.018,450000.0
2008-11-20 19:28:00,9.027,9.034,8.915,8.929,400000.0
2008-11-20 19:29:00,8.93,8.979,8.858,8.879,350000.0
2008-11-20 19:30:00,8.892,8.985,8.874,8.978,300000.0
2008-11-20 19:31:00,9.005,9.026,8.909,9.026,500000.0
2008-11-20 19:32:00,8.887,9.019,8.887,8.946,350000.0
2008-11-20 19:33:00,8.976,9.056,8.934,9.028,400000.0
2008-11-20 19:34:00,8.975,9.055,8.916,8.932,650000.0
2008-11-20 19:35:00,8.942,8.981,8.901,8.901,350000.0
2008-11-20 19:36:00,8.945,9.0,8.912,9.0,350000.0
2008-11-20 19:37:00,8.929,8.99,8.885,8.975,500000.0
2008-11-20 19:38:00,8.921,8.988,8.876,8.985,400000.0
2008-11-20 19:39:00,9.018,9.05,8.914,9.001,400000.0
2008-11-20 19:40:00,8.949,9.007,8.898,8.903,700000.0
2008-11-20 19:41:00,8.976,9.049,8.922,8.922,450000.0
2008-11-20 19:42:00,9.003,9.039,8.911,8.911,500000.0
2008-11-20 19:43:00,8.915,9.02,8.915,8.933,500000.0
2008-11-20 19:44:00,9.028,9.077,8.944,9.057,550000.0
2008-11-20 19:45:00,8.99,9.002,8.929,8.969,400000.0
2008-11-20 19:46:00,9.048,9.048,8.918,8.981,550000.0
2008-11-20 19:47:00,9.014,9.074,8.944,8.949,400000.0
2008-11-20 19:48:00,9.021,9.063,8.939,9.042,350000.0
2008-11-20 19:49:00,9.065,9.073,8.991,9.003,350000.0
2008-11-20 19:50:00,9.02,9.078,9.004,9.078,350000.0
2008-11-20 19:51:00,9.018,9.074,8.941,8.941,350000.0
2008-11-20 19:52:00,9.051,9.051,8.923,9.029,500000.0
2008-11-20 19:53:00,8.975,9.027,8.914,9.011,400000.0
2008-11-20 19:54:00,8.99,9.013,8.898,8.898,400000.0
2008-11-20 19:55:00,8.955,9.025,8.886,8.943,400000.0
2008-11-20 19:56:00,8.911,9.078,8.911,8.964,550000.0
2008-11-20 19:57:00,9.002,9.002,8.894,8.894,450000.0
2008-11-20 19:58:00,8.97,9.007,8.938,8.983,350000.0
2008-11-20 19:59:00,9.034,9.068,8.925,9.002,550000.0
2008-11-20 20:00:00,8.915,8.986,8.894,8.986,350000.0
2008-11-20 20:01:00,8.976,8.976,8.851,8.954,850000.0
2008-11-20 20:02:00,8.93,8.989,8.882,8.921,350000.0
2008-11-20 20:03:00,8.868,8.988,8.858,8.908,500000.0
2008-11-20 20:04:00,8.858,8.979,8.834,8.967,400000.0
2008-11-20 20:05:00,8.987,9.011,8.914,9.011,350000.0
2008-11-20 20:06:00,8.911,8.99,8.911,8.913,400000.0
2008-11-20 20:07:00,8.938,8.981,8.918,8.964,350000.0
2008-11-20 20:08:00,8.97,9.035,8.9,8.9,550000.0
2008-11-20 20:09:00,8.927,9.055,8.918,8.937,900000.0
2008-11-20 20:10:00,8.978,9.015,8.881,9.015,450000.0
2008-11-20 20:11:00,8.943,9.007,8.889,9.007,800000.0
2008-11-20 20:12:00,8.999,8.999,8.93,8.956,300000.0
2008-11-20 20:13:00,8.986,9.01,8.916,8.985,500000.0
2008-11-20 20:14:00,8.985,9.012,8.912,8.914,350000.0
2008-11-20 20:15:00,9.02,9.02,8.952,9.011,500000.0
2008-11-20 20:16:00,9.022,9.056,8.911,8.922,550000.0
2008-11-20 20:17:00,8.974,9.037,8.929,8.942,350000.0
2008-11-20 20:18:00,9.052,9.072,8.912,8.997,500000.0
2008-11-20 20:19:00,8.966,9.011,8.922,8.953,350000.0
2008-11-20 20:20:00,8.995,9.079,8.904,8.976,400000.0
2008-11-20 20:21:00,8.897,8.986,8.887,8.887,350000.0
2008-11-20 20:22:00,8.919,9.008,8.886,8.98,350000.0
2008-11-20 20:23:00,9.0,9.006,8.872,8.995,500000.0
2008-11-20 20:24:00,8.98,8.997,8.904,8.997,250000.0
2008-11-20 20:25:00,9.042,9.042,8.916,8.916,550000.0
2008-11-20 20:26:00,9.001,9.001,8.874,8.917,400000.0
2008-11-20 20:27:00,8.99,9.038,8.927,9.03,250000.0
2008-11-20 20:28:00,8.962,9.074,8.911,9.054,500000.0
2008-11-20 20:29:00,9.064,9.098,8.997,9.056,500000.0
2008-11-20 20:30:00,9.027,9.056,8.992,9.021,300000.0
2008-11-20 20:31:00,9.075,9.075,8.999,9.034,450000.0
2008-11-20 20:32:00,9.017,9.044,8.912,9.044,400000.0
2008-11-20 20:33:00,8.964,9.071,8.962,9.051,500000.0
2008-11-20 20:34:00,9.082,9.094,8.955,9.077,450000.0
2008-11-20 20:35:00,9.089,9.089,8.945,8.989,400000.0
2008-11-20 20:36:00,9.064,9.086,8.95,9.061,450000.0
2008-11-20 20:37:00,9.07,9.088,8.986,9.078,500000.0
2008-11-20 20:38:00,9.12,9.13,9.11,9.12,450000.0
2008-11-20 20:39:00,9.11,9.13,9.11,9.13,450000.0
2008-11-20 20:40:00,9.14,9.14,9.12,9.12,450000.0
2008-11-20 20:41:00,9.11,9.14,9.11,9.14,450000.0
2008-11-20 20:42:00,9.13,9.13,9.1,9.1,450000.0
2008-11-20 20:43:00,9.11,9.13,9.11,9.12,450000.0
2008-11-20 20:44:00,9.13,9.14,9.12,9.12,450000.0
2008-11-20 20:45:00,9.11,9.13,9.11,9.11,450000.0
2008-11-20 20:46:00,9.12,9.14,9.11,9.14,450000.0
2008-11-20 20:47:00,9.09,9.098,9.057,9.058,450000.0
2008-11-20 20:48:00,9.13,9.13,9.12,9.13,100000.0
2008-11-20 20:49:00,9.12,9.13,9.12,9.12,100000.0
2008-11-20 20:50:00,9.11,9.13,9.11,9.12,100000.0
2008-11-20 20:51:00,9.11,9.13,9.11,9.13,100000.0
2008-11-20 20:52:00,9.06,9.093,9.06,9.093,100000.0
2008-11-20 20:53:00,9.14,9.14,9.13,9.14,500000.0
2008-11-20 20:55:00,9.15,9.15,9.15,9.15,500000.0
2008-11-20 20:56:00,9.16,9.16,9.16,9.16,500000.0
2008-11-20 20:58:00,9.17,9.17,9.17,9.17,500000.0
2008-11-20 20:59:00,9.16,9.19,9.16,9.18,500000.0
2008-11-20 21:00:00,9.19,9.2,9.18,9.2,500000.0
2008-11-20 21:01:00,9.19,9.2,9.19,9.2,500000.0
2008-11-20 21:02:00,9.19,9.2,9.18,9.18,500000.0
2008-11-20 21:03:00,9.19,9.19,9.17,9.18,500000.0
2008-11-20 21:04:00,8.973,9.144,8.973,9.031,500000.0
2008-11-20 21:05:00,9.15,9.16,9.15,9.16,400000.0
2008-11-20 21:06:00,9.15,9.16,9.14,9.15,400000.0
2008-11-20 21:07:00,9.16,9.17,9.15,9.16,400000.0
2008-11-20 21:08:00,9.17,9.17,9.15,9.16,400000.0
2008-11-20 21:09:00,9.17,9.17,9.16,9.17,400000.0
2008-11-20 21:11:00,9.127,9.177,9.014,9.014,400000.0
2008-11-20 21:12:00,9.047,9.138,8.991,9.041,250000.0
2008-11-20 21:13:00,8.997,9.123,8.995,9.123,250000.0
2008-11-20 21:14:00,9.068,9.094,9.007,9.094,150000.0
2008-11-20 21:15:00,9.012,9.159,9.012,9.029,400000.0
2008-11-20 21:16:00,9.128,9.129,8.981,9.094,400000.0
2008-11-20 21:17:00,9.038,9.129,9.012,9.044,400000.0
2008-11-20 21:18:00,9.009,9.12,8.981,9.102,400000.0
2008-11-20 21:19:00,9.03,9.114,8.993,9.007,550000.0
2008-11-20 21:20:00,9.079,9.079,8.958,9.066,400000.0
2008-11-20 21:21:00,9.09,9.09,8.995,9.012,350000.0
2008-11-20 21:23:00,9.025,9.068,8.989,9.056,350000.0
2008-11-20 21:24:00,8.977,9.101,8.97,9.068,350000.0
2008-11-20 21:25:00,8.987,9.086,8.987,8.995,300000.0
2008-11-20 21:26:00,9.076,9.082,8.976,9.013,250000.0
2008-11-20 21:27:00,9.091,9.093,8.975,8.975,200000.0
2008-11-20 21:28:00,8.934,9.06,8.922,9.01,400000.0
2008-11-20 21:29:00,9.006,9.103,8.965,9.049,400000.0
2008-11-20 21:30:00,9.07,9.103,8.951,8.951,550000.0
2008-11-20 21:31:00,9.087,9.087,9.028,9.032,350000.0
2008-11-20 21:32:00,9.091,9.091,8.972,9.05,150000.0
2008-11-20 21:33:00,9.081,9.081,9.081,9.081,100000.0
2008-11-20 21:34:00,9.057,9.09,9.005,9.062,400000.0
2008-11-20 21:35:00,9.035,9.091,8.964,9.088,400000.0
2008-11-20 21:36:00,8.935,9.043,8.93,9.043,400000.0
2008-11-20 21:37:00,9.101,9.108,8.973,9.08,350000.0
2008-11-20 21:38:00,9.066,9.095,9.047,9.047,250000.0
2008-11-20 21:39:00,9.063,9.152,9.008,9.008,750000.0
2008-11-20 21:40:00,9.078,9.09,8.958,9.034,250000.0
2008-11-20 21:41:00,9.052,9.064,8.947,9.064,350000.0
2008-11-20 21:42:00,9.062,9.075,8.944,8.997,400000.0
2008-11-20 21:43:00,8.985,9.077,8.92,9.077,600000.0
2008-11-20 21:44:00,9.048,9.067,9.048,9.059,250000.0
2008-11-20 21:45:00,9.01,9.091,9.01,9.074,250000.0
2008-11-20 21:46:00,9.03,9.053,8.908,9.053,350000.0
2008-11-20 21:47:00,9.034,9.083,8.954,9.049,500000.0
2008-11-20 21:48:00,9.057,9.057,8.983,8.983,150000.0
2008-11-20 21:49:00,8.958,9.084,8.958,9.041,300000.0
2008-11-20 21:51:00,9.004,9.044,8.958,8.993,350000.0
2008-11-20 21:52:00,8.984,8.984,8.984,8.984,50000.0
2008-11-20 21:53:00,9.13,9.13,9.12,9.12,400000.0
2008-11-20 21:54:00,9.03,9.108,8.986,9.079,400000.0
2008-11-20 21:55:00,9.038,9.064,8.927,8.959,650000.0
2008-11-20 21:56:00,9.04,9.042,8.999,8.999,300000.0
2008-11-20 21:57:00,9.034,9.079,8.95,8.95,300000.0
2008-11-20 21:58:00,8.981,9.058,8.981,9.058,200000.0
2008-11-20 21:59:00,9.03,9.064,8.974,9.064,400000.0
2008-11-20 22:01:00,9.03,9.047,9.03,9.047,100000.0
2008-11-20 22:02:00,9.003,9.086,8.93,8.93,300000.0
2008-11-20 22:04:00,9.015,9.057,8.959,9.057,250000.0
2008-11-20 22:05:00,9.014,9.065,8.94,8.94,300000.0
2008-11-20 22:07:00,8.979,8.992,8.943,8.984,200000.0
2008-11-20 22:08:00,9.04,9.121,8.946,9.067,750000.0
2008-11-20 22:09:00,9.033,9.068,8.945,9.043,400000.0
2008-11-20 22:10:00,9.11,9.11,9.11,9.11,200000.0
2008-11-20 22:11:00,9.033,9.067,8.962,9.067,200000.0
2008-11-20 22:13:00,9.055,9.055,8.974,8.974,100000.0
2008-11-20 22:14:00,9.026,9.026,9.006,9.006,100000.0
2008-11-20 22:15:00,8.986,9.035,8.957,9.035,350000.0
2008-11-20 22:16:00,8.983,9.031,8.928,9.031,300000.0
2008-11-20 22:17:00,9.03,9.047,8.936,9.047,400000.0
2008-11-20 22:19:00,8.972,9.073,8.936,8.936,550000.0
2008-11-20 22:20:00,8.964,8.997,8.893,8.896,400000.0
2008-11-20 22:21:00,9.006,9.047,8.892,9.008,500000.0
2008-11-20 22:22:00,8.91,9.038,8.91,9.038,300000.0
2008-11-20 22:23:00,9.04,9.05,8.931,9.049,400000.0
2008-11-20 22:24:00,8.918,9.024,8.907,8.943,250000.0
2008-11-20 22:25:00,8.962,9.041,8.91,8.99,650000.0
2008-11-20 22:26:00,8.893,9.002,8.893,8.948,250000.0
2008-11-20 22:27:00,8.939,8.939,8.876,8.876,100000.0
2008-11-20 22:28:00,8.952,8.987,8.817,8.914,450000.0
2008-11-20 22:29:00,8.947,8.956,8.9,8.956,300000.0
2008-11-20 22:30:00,8.949,9.014,8.841,8.945,600000.0
2008-11-20 22:31:00,8.969,8.969,8.853,8.886,400000.0
2008-11-20 22:32:00,8.977,8.977,8.851,8.92,250000.0
2008-11-20 22:33:00,8.921,9.013,8.921,8.926,300000.0
2008-11-20 22:34:00,8.85,8.969,8.821,8.939,400000.0
2008-11-20 22:35:00,8.948,8.991,8.862,8.964,400000.0
2008-11-20 22:36:00,8.866,8.981,8.845,8.929,250000.0
2008-11-20 22:37:00,8.918,8.989,8.894,8.989,350000.0
2008-11-20 22:38:00,8.927,8.969,8.844,8.866,500000.0
2008-11-20 22:39:00,8.985,8.986,8.847,8.951,450000.0
2008-11-20 22:40:00,8.972,8.972,8.859,8.933,250000.0
2008-11-20 22:41:00,8.842,8.961,8.842,8.896,350000.0
2008-11-20 22:42:00,8.818,8.939,8.818,8.856,250000.0
2008-11-20 22:43:00,8.971,8.971,8.901,8.925,150000.0
2008-11-20 22:44:00,8.857,8.922,8.794,8.84,350000.0
2008-11-20 22:45:00,8.873,8.959,8.866,8.893,350000.0
2008-11-20 22:46:00,8.878,8.982,8.85,8.936,450000.0
2008-11-20 22:47:00,8.857,8.994,8.857,8.994,450000.0
2008-11-20 22:48:00,8.987,8.987,8.858,8.875,250000.0
2008-11-20 22:49:00,8.878,8.984,8.832,8.945,950000.0
2008-11-20 22:50:00,8.978,9.031,8.884,8.978,350000.0
2008-11-20 22:51:00,8.996,8.996,8.961,8.996,150000.0
2008-11-20 22:52:00,8.963,9.002,8.867,8.94,300000.0
2008-11-20 22:53:00,8.915,8.994,8.859,8.859,400000.0
2008-11-20 22:54:00,8.854,8.954,8.804,8.844,300000.0
2008-11-20 22:55:00,8.838,8.938,8.817,8.938,250000.0
2008-11-20 22:56:00,8.887,8.957,8.858,8.957,350000.0
2008-11-20 22:57:00,8.877,8.962,8.836,8.916,450000.0
2008-11-20 22:58:00,8.851,8.931,8.831,8.887,450000.0
2008-11-20 23:01:00,8.901,8.981,8.872,8.933,250000.0
2008-11-20 23:02:00,8.956,8.976,8.909,8.967,400000.0
2008-11-20 23:03:00,8.939,8.949,8.851,8.942,400000.0
2008-11-20 23:04:00,8.968,8.968,8.895,8.95,350000.0
2008-11-20 23:05:00,8.951,8.951,8.807,8.921,300000.0
2008-11-20 23:06:00,8.885,8.958,8.83,8.857,300000.0
2008-11-20 23:08:00,8.946,8.95,8.862,8.932,350000.0
2008-11-20 23:09:00,8.939,8.971,8.856,8.944,650000.0
2008-11-20 23:10:00,8.953,8.953,8.906,8.943,150000.0
2008-11-20 23:12:00,8.9,8.9,8.816,8.816,100000.0
2008-11-20 23:13:00,8.951,8.951,8.82,8.906,250000.0
2008-11-20 23:15:00,8.876,8.956,8.813,8.905,400000.0
2008-11-20 23:16:00,8.919,8.919,8.741,8.771,400000.0
2008-11-20 23:17:00,8.919,8.919,8.831,8.914,250000.0
2008-11-20 23:18:00,8.89,8.896,8.797,8.805,250000.0
2008-11-20 23:19:00,8.953,8.965,8.836,8.841,500000.0
2008-11-20 23:20:00,8.863,8.931,8.789,8.851,550000.0
2008-11-20 23:21:00,8.928,8.928,8.783,8.783,400000.0
2008-11-20 23:23:00,8.91,8.91,8.809,8.889,350000.0
2008-11-20 23:24:00,8.899,8.899,8.757,8.757,400000.0
2008-11-20 23:25:00,8.879,8.888,8.781,8.781,350000.0
2008-11-20 23:26:00,8.882,8.911,8.81,8.9,300000.0
2008-11-20 23:27:00,8.97,8.97,8.97,8.97,300000.0
2008-11-20 23:31:00,8.96,8.96,8.96,8.96,300000.0
2008-11-20 23:33:00,8.95,8.95,8.95,8.95,300000.0
2008-11-20 23:35:00,8.96,8.96,8.94,8.95,300000.0
2008-11-20 23:36:00,8.94,8.94,8.94,8.94,300000.0
2008-11-20 23:37:00,8.863,8.863,8.769,8.769,300000.0
2008-11-20 23:40:00,8.96,8.96,8.95,8.95,600000.0
2008-11-20 23:41:00,8.96,8.96,8.96,8.96,600000.0
2008-11-20 23:42:00,8.95,8.96,8.95,8.96,600000.0
2008-11-20 23:43:00,8.95,8.95,8.95,8.95,600000.0
2008-11-20 23:46:00,8.96,8.96,8.95,8.96,600000.0
2008-11-20 23:47:00,8.95,8.96,8.95,8.96,600000.0
2008-11-20 23:48:00,8.97,8.97,8.97,8.97,600000.0
2008-11-20 23:49:00,8.96,8.97,8.96,8.96,600000.0
2008-11-20 23:50:00,8.97,8.97,8.97,8.97,600000.0
2008-11-20 23:53:00,8.96,8.96,8.95,8.95,600000.0
2008-11-20 23:55:00,8.94,8.95,8.94,8.94,600000.0
2008-11-20 23:56:00,8.95,8.95,8.95,8.95,600000.0
2008-11-20 23:58:00,8.96,8.96,8.96,8.96,600000.0
2008-11-20 23:59:00,8.95,8.95,8.95,8.95,600000.0
2008-11-21 00:01:00,8.926,8.963,8.822,8.869,600000.0
2008-11-21 00:04:00,8.909,8.909,8.881,8.881,100000.0
2008-11-21 00:05:00,8.87,8.98,8.87,8.895,300000.0
2008-11-21 00:06:00,8.906,8.908,8.906,8.908,100000.0
2008-11-21 00:07:00,8.85,8.995,8.85,8.897,400000.0
2008-11-21 00:08:00,8.882,8.946,8.882,8.946,150000.0
2008-11-21 00:09:00,8.94,8.961,8.847,8.847,400000.0
2008-11-21 00:11:00,8.98,8.98,8.97,8.97,100000.0
2008-11-21 00:12:00,8.932,8.932,8.893,8.893,100000.0
2008-11-21 00:13:00,8.841,8.877,8.76,8.799,400000.0
2008-11-21 00:14:00,8.967,8.967,8.85,8.967,200000.0
2008-11-21 00:15:00,8.854,8.973,8.854,8.973,100000.0
2008-11-21 00:16:00,8.884,8.884,8.755,8.755,200000.0
2008-11-21 00:17:00,8.82,8.82,8.82,8.82,100000.0
2008-11-21 00:21:00,8.915,8.938,8.851,8.851,150000.0
2008-11-21 00:37:00,8.853,8.855,8.853,8.855,100000.0
2008-11-21 00:42:00,8.899,8.917,8.758,8.782,400000.0
2008-11-21 00:45:00,8.892,8.911,8.892,8.911,100000.0
2008-11-21 00:52:00,8.898,8.898,8.8,8.804,150000.0
2008-11-21 00:53:00,8.821,8.904,8.815,8.817,400000.0
2008-11-21 01:00:00,8.964,8.979,8.845,8.959,1000000.0
2008-11-21 01:01:00,8.935,8.994,8.87,8.87,800000.0
2008-11-21 01:02:00,8.959,8.988,8.933,8.944,350000.0
2008-11-21 01:03:00,8.847,8.922,8.808,8.879,400000.0
2008-11-21 01:04:00,8.934,9.009,8.851,8.874,750000.0
2008-11-21 01:05:00,8.892,8.982,8.892,8.982,200000.0
2008-11-21 01:06:00,8.895,8.999,8.881,8.973,400000.0
2008-11-21 01:07:00,8.877,8.947,8.877,8.947,100000.0
2008-11-21 01:08:00,8.956,8.956,8.816,8.883,400000.0
2008-11-21 01:09:00,8.981,8.981,8.841,8.929,400000.0
2008-11-21 01:10:00,8.948,8.954,8.793,8.931,700000.0
2008-11-21 01:11:00,8.871,8.948,8.856,8.948,200000.0
2008-11-21 01:12:00,8.897,8.956,8.84,8.84,250000.0
2008-11-21 01:13:00,8.935,8.968,8.88,8.88,450000.0
2008-11-21 01:14:00,8.95,8.958,8.845,8.845,400000.0
2008-11-21 01:15:00,8.95,8.95,8.805,8.815,400000.0
2008-11-21 01:16:00,8.912,8.912,8.838,8.838,100000.0
2008-11-21 01:17:00,8.949,8.995,8.913,8.93,350000.0
2008-11-21 01:18:00,8.854,8.911,8.817,8.817,300000.0
2008-11-21 01:21:00,8.906,8.944,8.871,8.91,300000.0
2008-11-21 01:22:00,8.912,8.912,8.807,8.828,400000.0
2008-11-21 01:23:00,8.87,8.926,8.847,8.847,250000.0
2008-11-21 01:24:00,8.944,8.966,8.856,8.945,500000.0
2008-11-21 01:25:00,8.94,8.94,8.873,8.906,400000.0
2008-11-21 01:26:00,8.914,8.914,8.914,8.914,50000.0
2008-11-21 01:27:00,8.866,8.866,8.866,8.866,50000.0
2008-11-21 01:29:00,8.854,8.943,8.801,8.943,400000.0
2008-11-21 01:30:00,8.901,8.901,8.797,8.797,100000.0
2008-11-21 01:31:00,8.91,8.918,8.807,8.863,350000.0
2008-11-21 01:32:00,8.934,8.934,8.763,8.897,350000.0
2008-11-21 01:33:00,8.833,8.943,8.833,8.943,300000.0
2008-11-21 01:34:00,8.926,8.965,8.823,8.942,550000.0
2008-11-21 01:35:00,8.863,8.944,8.833,8.944,250000.0
2008-11-21 01:36:00,8.871,8.923,8.806,8.885,400000.0
2008-11-21 01:37:00,8.934,8.944,8.841,8.897,250000.0
2008-11-21 01:39:00,8.897,8.93,8.816,8.895,600000.0
2008-11-21 01:40:00,8.904,8.912,8.785,8.838,550000.0
2008-11-21 01:41:00,8.932,8.932,8.807,8.845,400000.0
2008-11-21 01:42:00,8.854,8.971,8.854,8.944,450000.0
2008-11-21 01:43:00,8.887,8.944,8.822,8.944,350000.0
2008-11-21 01:44:00,8.948,8.948,8.841,8.936,350000.0
2008-11-21 01:45:00,8.927,8.954,8.831,8.893,400000.0
2008-11-21 01:46:00,8.924,8.939,8.802,8.936,550000.0
2008-11-21 01:48:00,8.933,8.933,8.791,8.791,450000.0
2008-11-21 01:49:00,8.885,8.932,8.825,8.932,350000.0
2008-11-21 01:50:00,8.938,8.965,8.819,8.954,550000.0
2008-11-21 01:51:00,8.947,8.95,8.808,8.95,350000.0
2008-11-21 01:52:00,8.903,8.93,8.873,8.873,300000.0
2008-11-21 01:53:00,8.929,8.949,8.871,8.949,300000.0
2008-11-21 01:54:00,8.867,8.912,8.81,8.843,400000.0
2008-11-21 01:55:00,8.841,8.942,8.79,8.942,350000.0
2008-11-21 01:56:00,8.992,8.992,8.85,8.85,450000.0
2008-11-21 01:57:00,8.924,8.952,8.809,8.809,400000.0
2008-11-21 01:58:00,8.958,8.958,8.84,8.84,350000.0
2008-11-21 01:59:00,8.837,8.922,8.804,8.922,300000.0
2008-11-21 02:01:00,8.919,8.964,8.835,8.835,300000.0
2008-11-21 02:02:00,8.883,8.932,8.828,8.828,200000.0
2008-11-21 02:03:00,8.812,8.926,8.798,8.898,400000.0
2008-11-21 02:04:00,8.945,8.97,8.863,8.97,300000.0
2008-11-21 02:05:00,8.944,8.954,8.825,8.91,550000.0
2008-11-21 02:06:00,8.855,8.952,8.855,8.915,450000.0
2008-11-21 02:07:00,8.94,8.94,8.938,8.938,100000.0
2008-11-21 02:08:00,8.904,8.939,8.854,8.9,250000.0
2008-11-21 02:09:00,8.934,8.967,8.825,8.923,600000.0
2008-11-21 02:11:00,8.886,8.939,8.796,8.829,550000.0
2008-11-21 02:12:00,8.822,8.926,8.822,8.895,400000.0
2008-11-21 02:13:00,8.841,8.841,8.838,8.838,100000.0
2008-11-21 02:14:00,8.821,8.904,8.767,8.876,500000.0
2008-11-21 02:15:00,8.933,8.964,8.861,8.861,500000.0
2008-11-21 02:16:00,8.95,8.951,8.771,8.786,600000.0
2008-11-21 02:17:00,8.943,8.965,8.835,8.923,300000.0
2008-11-21 02:18:00,8.875,8.971,8.844,8.91,650000.0
2008-11-21 02:19:00,8.96,8.96,8.807,8.867,500000.0
2008-11-21 02:20:00,8.785,8.962,8.78,8.87,550000.0
2008-11-21 02:21:00,8.876,8.92,8.756,8.878,550000.0
2008-11-21 02:22:00,8.89,8.89,8.84,8.84,150000.0
2008-11-21 02:23:00,8.892,8.892,8.812,8.877,250000.0
2008-11-21 02:24:00,8.973,8.973,8.911,8.934,250000.0
2008-11-21 02:25:00,8.944,8.944,8.843,8.899,500000.0
2008-11-21 02:27:00,8.845,8.912,8.774,8.774,400000.0
2008-11-21 02:28:00,8.833,8.901,8.801,8.881,350000.0
2008-11-21 02:30:00,8.858,8.922,8.779,8.83,400000.0
2008-11-21 02:31:00,8.849,8.876,8.761,8.761,500000.0
2008-11-21 02:32:00,8.849,8.886,8.814,8.87,350000.0
2008-11-21 02:33:00,8.845,8.898,8.815,8.818,550000.0
2008-11-21 02:34:00,8.819,8.899,8.798,8.879,550000.0
2008-11-21 02:36:00,8.814,8.896,8.791,8.791,350000.0
2008-11-21 02:37:00,8.865,8.879,8.865,8.879,100000.0
2008-11-21 02:38:00,8.805,8.816,8.805,8.816,100000.0
2008-11-21 02:39:00,8.882,8.898,8.864,8.872,300000.0
2008-11-21 02:40:00,8.805,8.843,8.805,8.843,100000.0
2008-11-21 02:41:00,8.815,8.896,8.739,8.791,300000.0
2008-11-21 02:42:00,8.806,8.865,8.787,8.865,250000.0
2008-11-21 02:43:00,8.875,8.903,8.824,8.859,350000.0
2008-11-21 02:44:00,8.861,8.899,8.771,8.898,500000.0
2008-11-21 02:45:00,8.878,8.924,8.773,8.835,450000.0
2008-11-21 02:46:00,8.834,8.834,8.822,8.822,100000.0
2008-11-21 02:47:00,8.843,8.915,8.79,8.792,400000.0
2008-11-21 02:48:00,8.871,8.915,8.785,8.785,300000.0
2008-11-21 02:49:00,8.908,8.908,8.797,8.797,100000.0
2008-11-21 02:50:00,8.89,8.938,8.807,8.807,300000.0
2008-11-21 02:51:00,8.804,8.882,8.804,8.875,350000.0
2008-11-21 02:52:00,8.838,8.901,8.821,8.901,350000.0
2008-11-21 02:53:00,8.836,8.953,8.836,8.901,500000.0
2008-11-21 02:54:00,8.84,8.933,8.832,8.917,250000.0
2008-11-21 02:55:00,8.774,8.889,8.752,8.821,500000.0
2008-11-21 02:56:00,8.848,8.917,8.817,8.849,250000.0
2008-11-21 02:57:00,8.827,8.921,8.827,8.911,350000.0
2008-11-21 02:58:00,8.94,8.94,8.94,8.94,100000.0
2008-11-21 02:59:00,8.93,8.94,8.93,8.94,100000.0
2008-11-21 03:01:00,8.95,8.95,8.95,8.95,100000.0
2008-11-21 03:02:00,8.908,8.925,8.908,8.925,100000.0
2008-11-21 03:10:00,8.831,8.963,8.831,8.939,350000.0
2008-11-21 03:11:00,8.944,8.944,8.86,8.86,100000.0
2008-11-21 03:12:00,8.871,8.956,8.82,8.849,400000.0
2008-11-21 03:13:00,8.92,9.003,8.88,8.958,500000.0
2008-11-21 03:14:00,8.948,8.948,8.846,8.846,100000.0
2008-11-21 03:15:00,8.843,8.915,8.812,8.915,400000.0
2008-11-21 03:16:00,8.871,8.899,8.775,8.842,450000.0
2008-11-21 03:18:00,8.889,8.934,8.805,8.805,300000.0
2008-11-21 03:19:00,8.859,8.944,8.823,8.823,200000.0
2008-11-21 03:20:00,8.925,8.987,8.832,8.832,850000.0
2008-11-21 03:21:00,8.898,8.898,8.79,8.79,300000.0
2008-11-21 03:22:00,8.878,8.918,8.823,8.918,150000.0
2008-11-21 03:23:00,8.848,8.883,8.798,8.883,150000.0
2008-11-21 03:24:00,8.872,8.938,8.868,8.906,250000.0
2008-11-21 03:25:00,8.879,8.937,8.788,8.861,250000.0
2008-11-21 03:26:00,8.923,8.923,8.921,8.921,100000.0
2008-11-21 03:27:00,8.93,8.941,8.898,8.941,150000.0
2008-11-21 03:28:00,8.909,8.924,8.78,8.83,350000.0
2008-11-21 03:29:00,8.844,8.943,8.807,8.863,700000.0
2008-11-21 03:30:00,8.889,8.889,8.877,8.877,100000.0
2008-11-21 03:31:00,8.846,8.963,8.846,8.906,200000.0
2008-11-21 03:32:00,8.828,8.902,8.828,8.864,200000.0
2008-11-21 03:33:00,8.919,8.919,8.785,8.785,100000.0
2008-11-21 03:34:00,8.943,8.943,8.926,8.926,100000.0
2008-11-21 03:36:00,8.879,8.884,8.763,8.763,300000.0
2008-11-21 03:37:00,8.817,8.914,8.781,8.914,350000.0
2008-11-21 03:38:00,8.882,8.906,8.752,8.906,450000.0
2008-11-21 03:39:00,8.843,8.918,8.755,8.901,500000.0
2008-11-21 03:40:00,8.898,8.916,8.781,8.894,450000.0
2008-11-21 03:42:00,8.883,8.909,8.829,8.874,250000.0
2008-11-21 03:43:00,8.896,8.941,8.792,8.792,450000.0
2008-11-21 03:44:00,8.937,8.937,8.788,8.844,250000.0
2008-11-21 03:45:00,8.826,8.925,8.808,8.808,250000.0
2008-11-21 03:46:00,8.852,8.939,8.782,8.939,350000.0
2008-11-21 03:47:00,8.923,8.954,8.812,8.954,550000.0
2008-11-21 03:48:00,8.941,8.941,8.851,8.904,400000.0
2008-11-21 03:49:00,8.813,8.926,8.813,8.926,100000.0
2008-11-21 03:50:00,8.923,8.924,8.874,8.908,550000.0
2008-11-21 03:51:00,8.904,8.904,8.894,8.894,100000.0
2008-11-21 03:52:00,8.808,8.915,8.806,8.806,300000.0
2008-11-21 03:54:00,8.926,8.939,8.83,8.939,350000.0
2008-11-21 03:55:00,8.922,8.933,8.824,8.933,300000.0
2008-11-21 03:58:00,8.826,8.934,8.826,8.934,100000.0
2008-11-21 04:00:00,8.829,8.964,8.829,8.94,400000.0
2008-11-21 04:01:00,8.927,8.927,8.826,8.872,350000.0
2008-11-21 04:02:00,8.893,8.961,8.832,8.854,400000.0
2008-11-21 04:03:00,8.873,8.936,8.824,8.894,300000.0
2008-11-21 04:04:00,8.867,8.916,8.816,8.876,250000.0
2008-11-21 04:05:00,8.824,8.896,8.79,8.802,350000.0
2008-11-21 04:07:00,8.968,8.968,8.943,8.943,100000.0
2008-11-21 04:08:00,8.891,8.919,8.848,8.892,250000.0
2008-11-21 04:09:00,8.832,8.927,8.832,8.848,350000.0
2008-11-21 04:10:00,8.896,8.971,8.896,8.927,350000.0
2008-11-21 04:11:00,8.846,8.846,8.846,8.846,50000.0
2008-11-21 04:12:00,8.884,8.971,8.862,8.971,350000.0
2008-11-21 04:13:00,8.964,8.964,8.851,8.956,600000.0
2008-11-21 04:14:00,8.848,8.887,8.848,8.887,150000.0
2008-11-21 04:15:00,8.9,8.938,8.808,8.935,350000.0
2008-11-21 04:16:00,8.881,8.905,8.786,8.803,400000.0
2008-11-21 04:17:00,8.923,8.934,8.791,8.891,350000.0
2008-11-21 04:18:00,8.945,8.952,8.816,8.952,250000.0
2008-11-21 04:19:00,8.812,8.954,8.812,8.947,650000.0
2008-11-21 04:21:00,8.945,8.945,8.945,8.945,50000.0
2008-11-21 04:22:00,8.929,8.949,8.818,8.933,500000.0
2008-11-21 04:24:00,8.924,8.924,8.836,8.836,100000.0
2008-11-21 04:25:00,8.913,8.943,8.787,8.943,350000.0
2008-11-21 04:26:00,8.937,8.938,8.812,8.938,400000.0
2008-11-21 04:27:00,8.921,8.944,8.815,8.815,400000.0
2008-11-21 04:28:00,8.938,8.965,8.845,8.952,300000.0
2008-11-21 04:29:00,8.965,8.965,8.814,8.814,350000.0
2008-11-21 04:30:00,8.952,8.952,8.831,8.868,400000.0
2008-11-21 04:31:00,8.933,8.946,8.889,8.925,400000.0
2008-11-21 04:32:00,8.908,8.931,8.823,8.823,150000.0
2008-11-21 04:33:00,8.908,8.962,8.8,8.879,500000.0
2008-11-21 04:34:00,8.993,8.993,8.944,8.944,100000.0
2008-11-21 04:35:00,8.894,8.939,8.868,8.903,300000.0
2008-11-21 04:36:00,8.909,8.95,8.909,8.945,300000.0
2008-11-21 04:37:00,8.887,8.991,8.817,8.817,400000.0
2008-11-21 04:38:00,8.921,8.949,8.849,8.914,250000.0
2008-11-21 04:39:00,8.931,8.989,8.917,8.925,350000.0
2008-11-21 04:40:00,8.939,8.97,8.829,8.926,750000.0
2008-11-21 04:41:00,8.826,8.944,8.826,8.941,300000.0
2008-11-21 04:42:00,8.934,8.934,8.82,8.914,350000.0
2008-11-21 04:43:00,8.911,8.911,8.889,8.889,100000.0
2008-11-21 04:44:00,8.929,8.983,8.904,8.904,350000.0
2008-11-21 04:45:00,8.935,8.979,8.834,8.892,250000.0
2008-11-21 04:46:00,8.932,8.972,8.924,8.966,400000.0
2008-11-21 04:47:00,8.953,8.975,8.836,8.944,450000.0
2008-11-21 04:48:00,8.958,8.958,8.913,8.913,150000.0
2008-11-21 04:49:00,8.95,8.95,8.793,8.793,400000.0
2008-11-21 04:50:00,8.911,8.936,8.794,8.926,400000.0
2008-11-21 04:52:00,8.897,8.921,8.897,8.921,100000.0
2008-11-21 04:54:00,8.949,8.966,8.835,8.941,400000.0
2008-11-21 04:55:00,8.959,8.962,8.884,8.931,400000.0
2008-11-21 04:56:00,8.924,8.954,8.849,8.91,200000.0
2008-11-21 04:57:00,8.979,8.979,8.878,8.903,350000.0
2008-11-21 04:58:00,8.884,8.964,8.883,8.928,450000.0
2008-11-21 05:00:00,8.921,8.983,8.852,8.946,1100000.0
2008-11-21 05:01:00,8.874,8.961,8.874,8.874,450000.0
2008-11-21 05:02:00,8.819,8.918,8.819,8.871,250000.0
2008-11-21 05:03:00,8.918,8.954,8.915,8.915,250000.0
2008-11-21 05:04:00,8.962,8.962,8.822,8.962,650000.0
2008-11-21 05:05:00,8.885,8.981,8.819,8.894,500000.0
2008-11-21 05:06:00,8.864,8.98,8.836,8.958,450000.0
2008-11-21 05:07:00,8.967,8.967,8.884,8.945,350000.0
2008-11-21 05:08:00,8.918,8.958,8.869,8.904,450000.0
2008-11-21 05:09:00,8.968,8.968,8.826,8.904,350000.0
2008-11-21 05:10:00,8.861,8.961,8.835,8.961,500000.0
2008-11-21 05:11:00,8.926,8.973,8.82,8.87,350000.0
2008-11-21 05:12:00,8.822,8.986,8.822,8.977,400000.0
2008-11-21 05:13:00,8.942,8.957,8.801,8.957,700000.0
2008-11-21 05:14:00,8.963,8.968,8.812,8.968,350000.0
2008-11-21 05:15:00,8.907,8.952,8.906,8.929,400000.0
2008-11-21 05:16:00,8.975,8.975,8.815,8.815,400000.0
2008-11-21 05:17:00,8.956,8.984,8.844,8.964,700000.0
2008-11-21 05:18:00,8.961,8.994,8.83,8.994,500000.0
2008-11-21 05:19:00,8.979,8.979,8.868,8.918,400000.0
2008-11-21 05:20:00,8.828,8.955,8.816,8.865,300000.0
2008-11-21 05:21:00,8.889,8.964,8.839,8.871,250000.0
2008-11-21 05:22:00,8.95,8.95,8.829,8.901,500000.0
2008-11-21 05:23:00,8.925,8.964,8.802,8.884,500000.0
2008-11-21 05:24:00,8.874,8.97,8.838,8.874,450000.0
2008-11-21 05:25:00,8.941,8.962,8.837,8.909,400000.0
2008-11-21 05:26:00,8.942,8.989,8.85,8.941,550000.0
2008-11-21 05:27:00,8.869,8.935,8.825,8.888,250000.0
2008-11-21 05:28:00,8.986,8.986,8.87,8.87,100000.0
2008-11-21 05:29:00,8.889,8.929,8.802,8.854,350000.0
2008-11-21 05:31:00,8.991,8.994,8.908,8.994,400000.0
2008-11-21 05:32:00,8.887,8.956,8.879,8.925,350000.0
2008-11-21 05:34:00,8.912,8.986,8.857,8.986,250000.0
2008-11-21 05:35:00,8.988,8.988,8.93,8.93,100000.0
2008-11-21 05:36:00,8.896,8.918,8.816,8.816,450000.0
2008-11-21 05:37:00,8.91,8.933,8.91,8.933,100000.0
2008-11-21 05:38:00,8.889,8.904,8.833,8.833,200000.0
2008-11-21 05:39:00,8.865,8.865,8.85,8.851,250000.0
2008-11-21 05:41:00,8.894,8.894,8.894,8.894,50000.0
2008-11-21 05:42:00,8.871,8.871,8.862,8.862,100000.0
2008-11-21 05:43:00,8.954,8.954,8.943,8.943,100000.0
2008-11-21 05:44:00,8.941,8.941,8.923,8.923,100000.0
2008-11-21 05:45:00,8.915,8.98,8.915,8.98,100000.0
2008-11-21 05:46:00,8.892,9.0,8.868,8.999,550000.0
2008-11-21 05:47:00,8.95,8.95,8.929,8.929,100000.0
2008-11-21 05:48:00,8.888,8.995,8.888,8.974,400000.0
2008-11-21 05:50:00,8.951,8.981,8.842,8.929,550000.0
2008-11-21 05:51:00,8.949,8.968,8.91,8.924,400000.0
2008-11-21 05:55:00,8.9,8.979,8.85,8.882,450000.0
2008-11-21 05:57:00,8.907,8.914,8.821,8.895,550000.0
2008-11-21 05:58:00,8.911,8.971,8.854,8.939,350000.0
2008-11-21 05:59:00,8.993,8.993,8.894,8.931,250000.0
2008-11-21 06:00:00,8.935,8.994,8.86,8.98,500000.0
2008-11-21 06:01:00,8.976,8.984,8.868,8.965,550000.0
2008-11-21 06:02:00,8.937,8.937,8.933,8.933,100000.0
2008-11-21 06:03:00,8.954,9.029,8.914,8.946,550000.0
2008-11-21 06:04:00,8.872,8.975,8.872,8.963,350000.0
2008-11-21 06:05:00,8.88,8.916,8.88,8.916,100000.0
2008-11-21 06:06:00,9.041,9.041,9.003,9.003,150000.0
2008-11-21 06:07:00,9.012,9.038,8.913,9.003,550000.0
2008-11-21 06:08:00,8.901,8.966,8.901,8.966,100000.0
2008-11-21 06:09:00,9.003,9.044,8.918,9.022,900000.0
2008-11-21 06:10:00,8.955,8.999,8.864,8.967,550000.0
2008-11-21 06:11:00,9.031,9.031,9.031,9.031,50000.0
2008-11-21 06:12:00,9.006,9.011,8.967,9.011,300000.0
2008-11-21 06:13:00,8.947,9.043,8.897,8.965,550000.0
2008-11-21 06:14:00,8.99,9.019,8.99,9.019,100000.0
2008-11-21 06:15:00,8.887,8.972,8.877,8.877,300000.0
2008-11-21 06:16:00,9.006,9.025,8.883,8.981,400000.0
2008-11-21 06:17:00,8.975,8.975,8.975,8.975,50000.0
2008-11-21 06:19:00,9.003,9.063,8.96,8.96,550000.0
2008-11-21 06:20:00,9.011,9.026,8.913,9.002,500000.0
2008-11-21 06:21:00,9.029,9.029,8.898,8.917,600000.0
2008-11-21 06:22:00,8.995,9.027,8.864,9.027,250000.0
2008-11-21 06:23:00,9.064,9.091,8.952,8.952,350000.0
2008-11-21 06:24:00,8.906,9.048,8.906,9.048,350000.0
2008-11-21 06:25:00,9.044,9.044,8.897,8.972,250000.0
2008-11-21 06:26:00,8.899,9.023,8.899,8.919,250000.0
2008-11-21 06:27:00,9.001,9.048,8.875,9.048,450000.0
2008-11-21 06:28:00,9.023,9.064,8.915,9.002,550000.0
2008-11-21 06:29:00,8.947,9.079,8.938,8.977,550000.0
2008-11-21 06:30:00,9.056,9.063,8.936,8.952,550000.0
2008-11-21 06:31:00,8.932,9.033,8.913,8.942,400000.0
2008-11-21 06:32:00,9.018,9.033,8.903,9.033,550000.0
2008-11-21 06:33:00,8.939,9.052,8.915,8.976,350000.0
2008-11-21 06:34:00,9.009,9.065,8.967,8.986,400000.0
2008-11-21 06:35:00,8.971,9.037,8.9,8.994,450000.0
2008-11-21 06:36:00,8.983,9.042,8.937,9.025,450000.0
2008-11-21 06:37:00,8.903,9.034,8.892,8.92,550000.0
2008-11-21 06:38:00,8.907,9.046,8.898,9.031,550000.0
2008-11-21 06:39:00,8.905,9.023,8.864,9.023,950000.0
2008-11-21 06:40:00,9.02,9.045,8.895,9.013,450000.0
2008-11-21 06:41:00,8.96,9.04,8.95,8.963,250000.0
2008-11-21 06:42:00,8.999,9.01,8.929,8.985,300000.0
2008-11-21 06:43:00,9.023,9.067,8.956,8.977,550000.0
2008-11-21 06:44:00,8.957,9.044,8.915,8.915,350000.0
2008-11-21 06:45:00,9.004,9.029,8.908,8.908,250000.0
2008-11-21 06:46:00,8.966,9.052,8.947,9.013,550000.0
2008-11-21 06:47:00,8.913,9.096,8.913,8.938,550000.0
2008-11-21 06:48:00,9.016,9.019,8.87,8.87,500000.0
2008-11-21 06:49:00,8.951,9.04,8.909,9.005,800000.0
2008-11-21 06:50:00,8.927,9.04,8.916,8.957,350000.0
2008-11-21 06:51:00,9.003,9.031,8.895,9.031,400000.0
2008-11-21 06:52:00,9.05,9.05,8.998,8.998,100000.0
2008-11-21 06:53:00,8.968,9.066,8.924,8.954,550000.0
2008-11-21 06:54:00,9.004,9.004,8.914,8.977,300000.0
2008-11-21 06:55:00,9.004,9.021,8.889,8.977,550000.0
2008-11-21 06:56:00,8.974,9.067,8.926,8.937,550000.0
2008-11-21 06:57:00,8.958,9.044,8.916,9.004,550000.0
2008-11-21 06:58:00,9.008,9.039,8.909,8.909,450000.0
2008-11-21 06:59:00,8.951,9.043,8.907,8.926,650000.0
2008-11-21 07:00:00,9.022,9.022,8.92,8.983,350000.0
2008-11-21 07:01:00,8.95,9.035,8.912,8.987,450000.0
2008-11-21 07:02:00,8.889,8.998,8.889,8.998,250000.0
2008-11-21 07:03:00,8.951,9.026,8.906,9.026,250000.0
2008-11-21 07:04:00,9.0,9.014,8.922,8.991,550000.0
2008-11-21 07:05:00,8.973,9.018,8.87,9.018,250000.0
2008-11-21 07:07:00,9.007,9.044,8.917,8.983,500000.0
2008-11-21 07:08:00,8.954,9.027,8.924,8.96,500000.0
2008-11-21 07:09:00,8.917,9.035,8.917,8.94,400000.0
2008-11-21 07:10:00,9.03,9.03,8.863,8.972,350000.0
2008-11-21 07:11:00,9.032,9.032,8.92,8.945,350000.0
2008-11-21 07:12:00,8.967,9.069,8.942,8.96,400000.0
2008-11-21 07:13:00,8.938,9.073,8.912,8.912,400000.0
2008-11-21 07:14:00,8.929,9.041,8.929,8.958,400000.0
2008-11-21 07:15:00,9.025,9.046,8.926,9.027,250000.0
2008-11-21 07:16:00,9.038,9.042,8.896,9.024,350000.0
2008-11-21 07:17:00,8.98,9.047,8.918,9.047,350000.0
2008-11-21 07:18:00,9.018,9.057,8.941,9.035,550000.0
2008-11-21 07:19:00,9.04,9.04,8.902,8.99,550000.0
2008-11-21 07:20:00,9.024,9.038,8.918,9.038,350000.0
2008-11-21 07:21:00,8.879,9.014,8.879,9.014,250000.0
2008-11-21 07:22:00,8.939,9.006,8.909,8.958,350000.0
2008-11-21 07:23:00,8.932,9.03,8.911,8.957,400000.0
2008-11-21 07:24:00,8.935,9.099,8.935,9.019,400000.0
2008-11-21 07:25:00,8.986,8.997,8.898,8.933,350000.0
2008-11-21 07:26:00,9.022,9.048,8.906,9.033,400000.0
2008-11-21 07:27:00,8.941,9.048,8.941,9.041,350000.0
2008-11-21 07:28:00,8.93,9.05,8.93,9.007,450000.0
2008-11-21 07:29:00,9.008,9.021,8.849,8.939,500000.0
2008-11-21 07:30:00,9.009,9.037,8.902,8.902,500000.0
2008-11-21 07:31:00,9.037,9.062,8.93,8.93,250000.0
2008-11-21 07:32:00,8.992,9.028,8.905,9.006,450000.0
2008-11-21 07:33:00,9.025,9.06,8.944,8.944,350000.0
2008-11-21 07:34:00,8.947,9.042,8.872,8.949,450000.0
2008-11-21 07:35:00,9.036,9.036,8.89,8.917,500000.0
2008-11-21 07:36:00,8.964,9.051,8.964,9.025,300000.0
2008-11-21 07:37:00,8.998,9.011,8.852,8.897,400000.0
2008-11-21 07:38:00,9.002,9.069,8.936,9.05,250000.0
2008-11-21 07:39:00,9.016,9.053,8.905,9.036,400000.0
2008-11-21 07:40:00,9.049,9.049,8.982,9.021,200000.0
2008-11-21 07:41:00,9.024,9.079,8.959,9.012,450000.0
2008-11-21 07:42:00,9.076,9.091,8.962,8.996,350000.0
2008-11-21 07:43:00,9.033,9.033,8.953,9.002,400000.0
2008-11-21 07:44:00,8.98,9.086,8.98,8.991,550000.0
2008-11-21 07:45:00,9.061,9.073,8.997,8.997,350000.0
2008-11-21 07:46:00,9.071,9.071,8.936,8.991,350000.0
2008-11-21 07:47:00,9.046,9.091,8.966,9.047,350000.0
2008-11-21 07:48:00,8.94,9.047,8.923,8.999,550000.0
2008-11-21 07:49:00,9.053,9.091,8.967,9.05,550000.0
2008-11-21 07:50:00,9.067,9.067,8.951,8.996,400000.0
2008-11-21 07:51:00,9.048,9.104,8.981,9.097,450000.0
2008-11-21 07:52:00,9.038,9.084,8.958,8.996,500000.0
2008-11-21 07:53:00,9.064,9.09,8.956,9.027,500000.0
2008-11-21 07:54:00,8.932,9.062,8.932,9.062,350000.0
2008-11-21 07:55:00,9.027,9.098,8.954,9.043,350000.0
2008-11-21 07:56:00,9.063,9.077,8.98,9.077,550000.0
2008-11-21 07:57:00,9.012,9.058,8.979,8.999,350000.0
2008-11-21 07:58:00,9.012,9.078,8.955,9.002,500000.0
2008-11-21 07:59:00,9.028,9.059,8.94,9.059,400000.0
2008-11-21 08:00:00,8.951,9.131,8.951,9.057,350000.0
2008-11-21 08:01:00,8.958,9.072,8.958,9.072,350000.0
2008-11-21 08:02:00,8.956,9.097,8.956,9.078,550000.0
2008-11-21 08:04:00,9.037,9.037,8.948,8.951,350000.0
2008-11-21 08:06:00,9.048,9.076,8.998,9.046,400000.0
2008-11-21 08:07:00,9.061,9.061,8.94,9.049,450000.0
2008-11-21 08:08:00,8.974,9.046,8.895,9.027,400000.0
2008-11-21 08:09:00,9.061,9.068,8.945,8.99,400000.0
2008-11-21 08:10:00,9.068,9.081,8.958,9.042,400000.0
2008-11-21 08:16:00,9.068,9.077,8.934,9.048,550000.0
2008-11-21 08:17:00,8.991,9.033,8.934,9.005,400000.0
2008-11-21 08:18:00,9.094,9.129,8.969,9.061,500000.0
2008-11-21 08:19:00,9.029,9.102,9.006,9.102,400000.0
2008-11-21 08:20:00,8.992,9.091,8.978,9.078,400000.0
2008-11-21 08:21:00,9.073,9.075,8.958,9.075,400000.0
2008-11-21 08:22:00,9.009,9.093,8.963,9.093,550000.0
2008-11-21 08:23:00,9.033,9.119,8.992,9.089,350000.0
2008-11-21 08:24:00,9.017,9.08,8.995,8.995,350000.0
2008-11-21 08:25:00,9.082,9.125,9.041,9.049,400000.0
2008-11-21 08:26:00,9.116,9.133,9.047,9.055,500000.0
2008-11-21 08:27:00,9.067,9.171,9.06,9.132,400000.0
2008-11-21 08:28:00,9.086,9.116,9.04,9.068,450000.0
2008-11-21 08:29:00,9.088,9.165,9.074,9.074,400000.0
2008-11-21 08:30:00,9.046,9.172,9.046,9.135,500000.0
2008-11-21 08:31:00,9.126,9.165,9.06,9.072,450000.0
2008-11-21 08:32:00,9.046,9.152,9.007,9.152,400000.0
2008-11-21 08:33:00,9.042,9.156,9.042,9.131,450000.0
2008-11-21 08:34:00,9.122,9.159,9.019,9.159,450000.0
2008-11-21 08:35:00,9.148,9.218,9.093,9.158,550000.0
2008-11-21 08:36:00,9.038,9.09,9.038,9.049,350000.0
2008-11-21 08:37:00,9.078,9.175,9.074,9.094,350000.0
2008-11-21 08:38:00,9.142,9.175,9.092,9.175,250000.0
2008-11-21 08:39:00,9.144,9.155,9.048,9.155,250000.0
2008-11-21 08:40:00,9.157,9.157,9.028,9.143,350000.0
2008-11-21 08:41:00,9.145,9.145,9.032,9.12,500000.0
2008-11-21 08:42:00,9.14,9.171,9.033,9.111,350000.0
2008-11-21 08:43:00,9.043,9.148,9.043,9.109,350000.0
2008-11-21 08:44:00,9.139,9.156,9.018,9.12,550000.0
2008-11-21 08:45:00,9.104,9.133,9.028,9.043,350000.0
2008-11-21 08:46:00,9.096,9.157,9.082,9.083,550000.0
2008-11-21 08:47:00,9.068,9.193,9.052,9.138,550000.0
2008-11-21 08:48:00,9.148,9.148,8.998,9.057,550000.0
2008-11-21 08:49:00,9.087,9.146,9.072,9.123,500000.0
2008-11-21 08:50:00,9.057,9.141,9.029,9.046,550000.0
2008-11-21 08:51:00,9.076,9.134,9.052,9.126,450000.0
2008-11-21 08:52:00,9.131,9.158,9.074,9.15,350000.0
2008-11-21 08:53:00,9.092,9.197,9.042,9.132,400000.0
2008-11-21 08:54:00,9.172,9.172,9.044,9.072,400000.0
2008-11-21 08:55:00,9.109,9.129,8.985,8.985,450000.0
2008-11-21 08:56:00,9.081,9.16,9.04,9.04,450000.0
2008-11-21 08:57:00,9.135,9.173,9.076,9.097,350000.0
2008-11-21 08:58:00,9.12,9.14,9.046,9.075,500000.0
2008-11-21 08:59:00,9.128,9.152,9.065,9.121,400000.0
2008-11-21 09:00:00,9.13,9.13,9.022,9.074,1500000.0
2008-11-21 09:01:00,9.127,9.127,9.045,9.114,1250000.0
2008-11-21 09:02:00,9.149,9.177,9.033,9.033,350000.0
2008-11-21 09:03:00,9.111,9.144,9.053,9.131,350000.0
2008-11-21 09:04:00,9.134,9.189,9.083,9.106,450000.0
2008-11-21 09:05:00,9.13,9.18,9.037,9.144,400000.0
2008-11-21 09:06:00,9.126,9.157,9.038,9.071,450000.0
2008-11-21 09:07:00,9.114,9.133,9.053,9.062,350000.0
2008-11-21 09:08:00,9.138,9.192,9.048,9.128,550000.0
2008-11-21 09:09:00,9.151,9.178,9.053,9.163,350000.0
2008-11-21 09:10:00,9.066,9.165,9.033,9.104,450000.0
2008-11-21 09:11:00,9.123,9.165,9.065,9.14,1900000.0
2008-11-21 09:12:00,9.092,9.179,9.058,9.12,550000.0
2008-11-21 09:13:00,9.113,9.166,9.028,9.166,550000.0
2008-11-21 09:15:00,9.137,9.175,9.043,9.102,850000.0
2008-11-21 09:16:00,9.122,9.162,9.07,9.162,500000.0
2008-11-21 09:17:00,9.123,9.196,9.034,9.134,550000.0
2008-11-21 09:18:00,9.156,9.174,9.026,9.151,500000.0
2008-11-21 09:19:00,9.171,9.184,9.057,9.082,500000.0
2008-11-21 09:20:00,9.072,9.13,9.032,9.119,350000.0
2008-11-21 09:21:00,9.119,9.119,9.033,9.033,450000.0
2008-11-21 09:22:00,9.143,9.149,9.058,9.08,400000.0
2008-11-21 09:23:00,9.135,9.173,9.051,9.173,400000.0
2008-11-21 09:24:00,9.11,9.157,9.083,9.083,350000.0
2008-11-21 09:25:00,9.083,9.175,9.033,9.175,500000.0
2008-11-21 09:26:00,9.113,9.162,9.042,9.162,350000.0
2008-11-21 09:27:00,9.157,9.21,9.067,9.111,550000.0
2008-11-21 09:28:00,9.065,9.178,9.065,9.082,1550000.0
2008-11-21 09:29:00,9.033,9.145,9.033,9.073,400000.0
2008-11-21 09:30:00,9.076,9.15,9.017,9.087,450000.0
2008-11-21 09:31:00,9.149,9.149,9.081,9.081,350000.0
2008-11-21 09:32:00,9.019,9.177,9.019,9.082,350000.0
2008-11-21 09:33:00,9.08,9.1,9.021,9.021,400000.0
2008-11-21 09:34:00,9.011,9.157,8.956,9.021,1950000.0
2008-11-21 09:35:00,9.191,9.191,9.07,9.092,350000.0
2008-11-21 09:36:00,9.178,9.178,9.068,9.089,550000.0
2008-11-21 09:37:00,9.149,9.162,9.049,9.129,450000.0
2008-11-21 09:38:00,9.115,9.163,9.072,9.118,550000.0
2008-11-21 09:39:00,9.116,9.196,9.077,9.077,550000.0
2008-11-21 09:40:00,9.164,9.201,9.066,9.201,500000.0
2008-11-21 09:41:00,9.098,9.156,9.051,9.051,450000.0
2008-11-21 09:42:00,9.152,9.227,9.123,9.212,350000.0
2008-11-21 09:43:00,9.162,9.237,9.073,9.187,550000.0
2008-11-21 09:44:00,9.069,9.218,9.064,9.218,400000.0
2008-11-21 09:45:00,9.175,9.197,9.086,9.157,350000.0
2008-11-21 09:46:00,9.195,9.215,9.105,9.105,450000.0
2008-11-21 09:47:00,9.185,9.231,9.075,9.231,400000.0
2008-11-21 09:48:00,9.2,9.232,9.098,9.115,450000.0
2008-11-21 09:49:00,9.216,9.216,9.075,9.165,400000.0
2008-11-21 09:50:00,9.178,9.243,9.119,9.119,350000.0
2008-11-21 09:51:00,9.202,9.216,9.108,9.203,400000.0
2008-11-21 09:52:00,9.203,9.25,9.072,9.164,400000.0
2008-11-21 09:53:00,9.133,9.223,9.084,9.182,450000.0
2008-11-21 09:54:00,9.125,9.25,9.031,9.177,750000.0
2008-11-21 09:55:00,9.102,9.19,9.093,9.19,550000.0
2008-11-21 09:56:00,9.134,9.192,9.077,9.15,450000.0
2008-11-21 09:57:00,9.09,9.211,9.058,9.16,450000.0
2008-11-21 09:58:00,9.104,9.164,9.061,9.061,400000.0
2008-11-21 09:59:00,9.024,9.174,9.024,9.128,400000.0
2008-11-21 10:00:00,9.17,9.17,9.014,9.014,350000.0
2008-11-21 10:01:00,9.057,9.164,9.057,9.164,500000.0
2008-11-21 10:02:00,9.147,9.149,9.051,9.051,400000.0
2008-11-21 10:03:00,9.124,9.159,9.048,9.048,500000.0
2008-11-21 10:04:00,9.136,9.205,9.116,9.118,550000.0
2008-11-21 10:05:00,9.113,9.165,9.074,9.078,350000.0
2008-11-21 10:06:00,9.088,9.189,9.088,9.16,500000.0
2008-11-21 10:07:00,9.178,9.178,9.062,9.133,400000.0
2008-11-21 10:08:00,9.142,9.162,9.062,9.113,550000.0
2008-11-21 10:09:00,9.065,9.183,9.06,9.122,350000.0
2008-11-21 10:10:00,9.143,9.175,9.012,9.012,650000.0
2008-11-21 10:11:00,9.156,9.181,9.052,9.181,400000.0
2008-11-21 10:12:00,9.036,9.138,9.036,9.09,500000.0
2008-11-21 10:13:00,9.047,9.131,9.027,9.11,350000.0
2008-11-21 10:14:00,9.075,9.161,9.05,9.076,550000.0
2008-11-21 10:15:00,9.086,9.17,9.045,9.088,350000.0
2008-11-21 10:16:00,9.143,9.171,9.069,9.074,550000.0
2008-11-21 10:17:00,9.191,9.191,9.028,9.028,500000.0
2008-11-21 10:18:00,9.168,9.176,9.024,9.113,550000.0
2008-11-21 10:19:00,9.164,9.218,9.071,9.218,550000.0
2008-11-21 10:20:00,9.013,9.145,8.997,9.145,350000.0
2008-11-21 10:21:00,9.117,9.149,9.04,9.126,350000.0
2008-11-21 10:22:00,9.166,9.166,9.06,9.165,500000.0
2008-11-21 10:23:00,9.163,9.163,9.021,9.155,400000.0
2008-11-21 10:24:00,9.155,9.234,9.116,9.187,500000.0
2008-11-21 10:25:00,9.147,9.147,9.024,9.061,500000.0
2008-11-21 10:26:00,9.094,9.176,9.025,9.171,350000.0
2008-11-21 10:27:00,9.134,9.182,9.059,9.069,400000.0
2008-11-21 10:28:00,9.167,9.207,9.105,9.151,600000.0
2008-11-21 10:29:00,9.157,9.179,9.06,9.142,350000.0
2008-11-21 10:30:00,9.199,9.199,9.067,9.1,400000.0
2008-11-21 10:31:00,9.202,9.212,9.06,9.122,550000.0
2008-11-21 10:32:00,9.154,9.193,9.075,9.184,650000.0
2008-11-21 10:33:00,9.092,9.2,9.092,9.096,450000.0
2008-11-21 10:34:00,9.109,9.21,9.061,9.102,450000.0
2008-11-21 10:35:00,9.135,9.191,9.064,9.132,450000.0
2008-11-21 10:36:00,9.072,9.198,9.048,9.198,550000.0
2008-11-21 10:37:00,9.088,9.189,9.072,9.16,400000.0
2008-11-21 10:38:00,9.172,9.204,9.064,9.177,550000.0
2008-11-21 10:39:00,9.095,9.221,9.085,9.206,350000.0
2008-11-21 10:40:00,9.124,9.19,9.043,9.138,550000.0
2008-11-21 10:41:00,9.224,9.256,9.105,9.133,400000.0
2008-11-21 10:42:00,9.135,9.208,9.091,9.165,400000.0
2008-11-21 10:43:00,9.156,9.189,9.084,9.189,450000.0
2008-11-21 10:44:00,9.066,9.182,9.034,9.112,350000.0
2008-11-21 10:45:00,9.064,9.109,9.052,9.109,350000.0
2008-11-21 10:46:00,9.093,9.222,9.093,9.096,600000.0
2008-11-21 10:47:00,9.177,9.177,9.062,9.064,400000.0
2008-11-21 10:49:00,9.065,9.174,9.065,9.144,500000.0
2008-11-21 10:50:00,9.185,9.199,9.06,9.079,450000.0
2008-11-21 10:51:00,9.132,9.224,9.081,9.196,350000.0
2008-11-21 10:52:00,9.082,9.243,9.082,9.125,550000.0
2008-11-21 10:53:00,9.194,9.197,9.113,9.197,350000.0
2008-11-21 10:54:00,9.173,9.218,9.083,9.218,400000.0
2008-11-21 10:55:00,9.138,9.233,9.091,9.143,350000.0
2008-11-21 10:56:00,9.136,9.196,9.073,9.145,450000.0
2008-11-21 10:57:00,9.16,9.201,9.113,9.113,400000.0
2008-11-21 10:58:00,9.148,9.202,9.062,9.202,450000.0
2008-11-21 10:59:00,9.201,9.224,9.065,9.117,350000.0
2008-11-21 11:00:00,9.094,9.189,9.086,9.112,400000.0
2008-11-21 11:01:00,9.073,9.225,9.073,9.162,550000.0
2008-11-21 11:02:00,9.186,9.214,9.076,9.137,350000.0
2008-11-21 11:03:00,9.082,9.194,9.065,9.139,400000.0
2008-11-21 11:04:00,9.209,9.209,9.044,9.203,500000.0
2008-11-21 11:05:00,9.165,9.216,9.11,9.178,400000.0
2008-11-21 11:06:00,9.134,9.196,9.093,9.176,400000.0
2008-11-21 11:07:00,9.128,9.193,9.1,9.1,350000.0
2008-11-21 11:08:00,9.074,9.219,9.065,9.144,500000.0
2008-11-21 11:09:00,9.109,9.208,9.048,9.204,500000.0
2008-11-21 11:10:00,9.06,9.193,9.06,9.166,450000.0
2008-11-21 11:11:00,9.158,9.255,9.119,9.228,400000.0
2008-11-21 11:12:00,9.11,9.207,9.058,9.089,600000.0
2008-11-21 11:13:00,9.188,9.241,9.142,9.216,500000.0
2008-11-21 11:14:00,9.194,9.194,9.079,9.097,350000.0
2008-11-21 11:15:00,9.133,9.187,9.073,9.187,400000.0
2008-11-21 11:16:00,9.179,9.183,9.019,9.138,550000.0
2008-11-21 11:17:00,9.244,9.251,9.112,9.207,700000.0
2008-11-21 11:18:00,9.182,9.183,9.044,9.088,400000.0
2008-11-21 11:19:00,9.157,9.204,9.103,9.103,450000.0
2008-11-21 11:20:00,9.189,9.205,9.114,9.205,500000.0
2008-11-21 11:21:00,9.072,9.161,9.042,9.042,450000.0
2008-11-21 11:22:00,9.119,9.184,9.105,9.161,500000.0
2008-11-21 11:23:00,9.107,9.221,9.073,9.144,400000.0
2008-11-21 11:24:00,9.086,9.14,9.038,9.061,400000.0
2008-11-21 11:25:00,9.084,9.176,9.084,9.176,350000.0
2008-11-21 11:26:00,9.083,9.203,9.064,9.09,550000.0
2008-11-21 11:27:00,9.184,9.193,9.025,9.121,450000.0
2008-11-21 11:28:00,9.069,9.213,9.069,9.18,500000.0
2008-11-21 11:29:00,9.075,9.214,9.072,9.161,600000.0
2008-11-21 11:30:00,9.073,9.191,9.043,9.108,400000.0
2008-11-21 11:31:00,9.119,9.149,9.019,9.131,550000.0
2008-11-21 11:32:00,9.184,9.184,9.039,9.116,650000.0
2008-11-21 11:33:00,9.05,9.219,9.05,9.148,550000.0
2008-11-21 11:34:00,9.121,9.189,9.062,9.156,450000.0
2008-11-21 11:35:00,9.178,9.179,9.097,9.164,400000.0
2008-11-21 11:36:00,9.061,9.189,9.061,9.107,400000.0
2008-11-21 11:37:00,9.173,9.223,9.112,9.197,450000.0
2008-11-21 11:38:00,9.109,9.232,9.109,9.125,400000.0
2008-11-21 11:39:00,9.237,9.237,9.097,9.236,550000.0
2008-11-21 11:40:00,9.214,9.255,9.135,9.135,500000.0
2008-11-21 11:41:00,9.197,9.238,9.121,9.227,400000.0
2008-11-21 11:42:00,9.227,9.227,9.114,9.191,350000.0
2008-11-21 11:43:00,9.193,9.23,9.102,9.157,550000.0
2008-11-21 11:44:00,9.176,9.184,9.077,9.167,550000.0
2008-11-21 11:45:00,9.173,9.237,9.145,9.226,350000.0
2008-11-21 11:46:00,9.204,9.235,9.142,9.175,350000.0
2008-11-21 11:47:00,9.248,9.248,9.122,9.145,400000.0
2008-11-21 11:48:00,9.159,9.198,9.083,9.103,550000.0
2008-11-21 11:49:00,9.163,9.248,9.122,9.187,400000.0
2008-11-21 11:50:00,9.222,9.222,9.094,9.109,350000.0
2008-11-21 11:51:00,9.172,9.236,9.121,9.121,450000.0
2008-11-21 11:52:00,9.116,9.228,9.116,9.228,500000.0
2008-11-21 11:53:00,9.144,9.21,9.104,9.104,500000.0
2008-11-21 11:54:00,9.09,9.226,9.09,9.196,650000.0
2008-11-21 11:55:00,9.251,9.251,9.087,9.087,400000.0
2008-11-21 11:56:00,9.123,9.242,9.123,9.154,400000.0
2008-11-21 11:57:00,9.167,9.237,9.094,9.11,550000.0
2008-11-21 11:58:00,9.218,9.227,9.123,9.18,450000.0
2008-11-21 11:59:00,9.222,9.237,9.101,9.101,550000.0
2008-11-21 12:00:00,9.158,9.24,9.124,9.237,450000.0
2008-11-21 12:01:00,9.237,9.237,9.12,9.222,500000.0
2008-11-21 12:02:00,9.231,9.235,9.114,9.165,500000.0
2008-11-21 12:03:00,9.136,9.284,9.136,9.257,450000.0
2008-11-21 12:04:00,9.157,9.246,9.098,9.129,550000.0
2008-11-21 12:05:00,9.158,9.269,9.101,9.239,450000.0
2008-11-21 12:06:00,9.199,9.236,9.118,9.138,400000.0
2008-11-21 12:07:00,9.133,9.258,9.127,9.13,350000.0
2008-11-21 12:08:00,9.247,9.247,9.084,9.095,500000.0
2008-11-21 12:09:00,9.143,9.227,9.108,9.224,550000.0
2008-11-21 12:10:00,9.233,9.233,9.163,9.23,350000.0
2008-11-21 12:11:00,9.096,9.187,9.081,9.124,350000.0
2008-11-21 12:12:00,9.095,9.233,9.066,9.177,550000.0
2008-11-21 12:13:00,9.224,9.224,9.09,9.2,350000.0
2008-11-21 12:14:00,9.153,9.27,9.117,9.152,450000.0
2008-11-21 12:15:00,9.201,9.223,9.102,9.169,350000.0
2008-11-21 12:16:00,9.144,9.224,9.089,9.224,500000.0
2008-11-21 12:17:00,9.213,9.223,9.088,9.088,400000.0
2008-11-21 12:18:00,9.108,9.262,9.107,9.175,350000.0
2008-11-21 12:19:00,9.134,9.165,9.078,9.078,550000.0
2008-11-21 12:20:00,9.213,9.213,9.139,9.153,350000.0
2008-11-21 12:21:00,9.199,9.199,9.083,9.105,450000.0
2008-11-21 12:22:00,9.185,9.213,9.085,9.159,450000.0
2008-11-21 12:23:00,9.195,9.196,9.07,9.146,550000.0
2008-11-21 12:24:00,9.142,9.228,9.094,9.19,500000.0
2008-11-21 12:25:00,9.17,9.186,9.097,9.097,450000.0
2008-11-21 12:26:00,9.177,9.204,9.105,9.133,350000.0
2008-11-21 12:27:00,9.182,9.253,9.088,9.22,500000.0
2008-11-21 12:28:00,9.071,9.207,9.069,9.118,350000.0
2008-11-21 12:29:00,9.141,9.204,9.07,9.121,400000.0
2008-11-21 12:30:00,9.108,9.227,9.096,9.227,400000.0
2008-11-21 12:31:00,9.185,9.21,9.159,9.203,350000.0
2008-11-21 12:32:00,9.084,9.2,9.082,9.171,450000.0
2008-11-21 12:33:00,9.085,9.212,9.085,9.206,450000.0
2008-11-21 12:34:00,9.118,9.24,9.049,9.203,350000.0
2008-11-21 12:35:00,9.127,9.222,9.1,9.149,600000.0
2008-11-21 12:36:00,9.174,9.241,9.099,9.195,550000.0
2008-11-21 12:37:00,9.193,9.209,9.086,9.182,400000.0
2008-11-21 12:38:00,9.102,9.198,9.07,9.198,400000.0
2008-11-21 12:39:00,9.092,9.182,9.072,9.119,550000.0
2008-11-21 12:40:00,9.021,9.182,9.021,9.094,450000.0
2008-11-21 12:41:00,9.192,9.192,9.053,9.144,450000.0
2008-11-21 12:42:00,9.18,9.18,9.045,9.172,500000.0
2008-11-21 12:43:00,9.174,9.174,9.016,9.016,350000.0
2008-11-21 12:44:00,9.084,9.163,9.048,9.091,350000.0
2008-11-21 12:45:00,9.054,9.187,9.035,9.067,400000.0
2008-11-21 12:46:00,9.063,9.186,9.063,9.102,400000.0
2008-11-21 12:47:00,9.181,9.181,9.088,9.111,350000.0
2008-11-21 12:48:00,9.147,9.147,9.063,9.119,500000.0
2008-11-21 12:49:00,9.097,9.194,9.035,9.088,400000.0
2008-11-21 12:50:00,9.051,9.191,9.014,9.191,450000.0
2008-11-21 12:51:00,9.137,9.206,9.073,9.073,450000.0
2008-11-21 12:52:00,9.189,9.192,9.058,9.09,350000.0
2008-11-21 12:54:00,9.111,9.17,9.063,9.163,400000.0
2008-11-21 12:55:00,9.16,9.207,9.075,9.137,400000.0
2008-11-21 12:56:00,9.191,9.191,9.059,9.182,450000.0
2008-11-21 12:57:00,9.162,9.199,9.101,9.143,400000.0
2008-11-21 12:58:00,9.115,9.208,9.084,9.208,400000.0
2008-11-21 12:59:00,9.091,9.211,9.091,9.123,350000.0
2008-11-21 13:00:00,9.085,9.235,9.085,9.128,550000.0
2008-11-21 13:01:00,9.149,9.149,9.025,9.14,400000.0
2008-11-21 13:02:00,9.125,9.249,9.125,9.201,350000.0
2008-11-21 13:03:00,9.203,9.203,9.091,9.188,350000.0
2008-11-21 13:04:00,9.114,9.154,9.053,9.123,450000.0
2008-11-21 13:05:00,9.105,9.188,9.047,9.166,400000.0
2008-11-21 13:06:00,9.173,9.173,9.026,9.092,450000.0
2008-11-21 13:07:00,9.105,9.188,9.089,9.188,450000.0
2008-11-21 13:08:00,9.162,9.185,9.093,9.179,350000.0
2008-11-21 13:09:00,9.162,9.191,9.052,9.09,400000.0
2008-11-21 13:10:00,9.057,9.199,9.025,9.176,500000.0
2008-11-21 13:11:00,9.171,9.183,9.086,9.18,400000.0
2008-11-21 13:12:00,9.213,9.218,9.078,9.143,350000.0
2008-11-21 13:13:00,9.152,9.238,9.106,9.207,550000.0
2008-11-21 13:14:00,9.072,9.227,9.072,9.196,400000.0
2008-11-21 13:15:00,9.169,9.169,9.049,9.075,450000.0
2008-11-21 13:16:00,9.226,9.226,9.074,9.176,500000.0
2008-11-21 13:17:00,9.112,9.238,9.112,9.155,450000.0
2008-11-21 13:18:00,9.173,9.173,9.053,9.102,350000.0
2008-11-21 13:19:00,9.171,9.226,9.092,9.12,700000.0
2008-11-21 13:20:00,9.144,9.232,9.061,9.076,800000.0
2008-11-21 13:21:00,9.093,9.165,9.043,9.144,400000.0
2008-11-21 13:22:00,9.05,9.2,9.05,9.084,550000.0
2008-11-21 13:23:00,9.154,9.177,9.066,9.09,450000.0
2008-11-21 13:24:00,9.093,9.164,9.093,9.15,350000.0
2008-11-21 13:25:00,9.093,9.22,9.092,9.153,450000.0
2008-11-21 13:26:00,9.182,9.187,9.112,9.118,400000.0
2008-11-21 13:27:00,9.057,9.176,9.057,9.075,500000.0
2008-11-21 13:28:00,9.166,9.189,9.077,9.077,400000.0
2008-11-21 13:29:00,9.151,9.154,9.025,9.146,400000.0
2008-11-21 13:30:00,9.017,9.135,9.017,9.115,450000.0
2008-11-21 13:31:00,9.099,9.133,8.989,9.085,550000.0
2008-11-21 13:32:00,9.124,9.133,9.058,9.098,400000.0
2008-11-21 13:33:00,9.114,9.192,9.055,9.098,350000.0
2008-11-21 13:34:00,9.039,9.251,9.039,9.166,700000.0
2008-11-21 13:35:00,9.079,9.146,9.045,9.076,550000.0
2008-11-21 13:36:00,9.088,9.195,9.079,9.16,650000.0
2008-11-21 13:37:00,9.054,9.169,9.054,9.169,400000.0
2008-11-21 13:38:00,9.037,9.153,9.037,9.143,350000.0
2008-11-21 13:39:00,9.075,9.187,9.075,9.086,600000.0
2008-11-21 13:40:00,9.144,9.19,9.059,9.152,500000.0
2008-11-21 13:41:00,9.055,9.122,9.039,9.056,400000.0
2008-11-21 13:42:00,9.069,9.121,9.028,9.029,350000.0
2008-11-21 13:43:00,9.163,9.163,9.004,9.058,750000.0
2008-11-21 13:44:00,9.147,9.182,9.047,9.056,450000.0
2008-11-21 13:45:00,9.068,9.167,9.045,9.118,350000.0
2008-11-21 13:46:00,9.135,9.175,9.059,9.126,350000.0
2008-11-21 13:47:00,9.169,9.169,9.038,9.128,400000.0
2008-11-21 13:48:00,9.155,9.155,9.093,9.142,350000.0
2008-11-21 13:49:00,9.094,9.143,9.013,9.019,350000.0
2008-11-21 13:50:00,9.071,9.199,9.035,9.052,550000.0
2008-11-21 13:51:00,9.072,9.166,9.022,9.022,350000.0
2008-11-21 13:52:00,9.125,9.125,9.041,9.041,400000.0
2008-11-21 13:53:00,9.16,9.16,9.041,9.131,400000.0
2008-11-21 13:54:00,9.09,9.202,9.031,9.151,400000.0
2008-11-21 13:55:00,9.168,9.168,9.048,9.151,350000.0
2008-11-21 13:56:00,9.094,9.16,9.049,9.15,400000.0
2008-11-21 13:57:00,9.191,9.191,8.997,9.066,400000.0
2008-11-21 13:58:00,9.129,9.144,9.028,9.065,550000.0
2008-11-21 13:59:00,9.143,9.143,9.038,9.131,350000.0
2008-11-21 14:00:00,9.126,9.157,9.055,9.055,350000.0
2008-11-21 14:01:00,9.108,9.108,9.023,9.087,400000.0
2008-11-21 14:02:00,9.12,9.12,8.987,9.069,350000.0
2008-11-21 14:03:00,9.052,9.125,9.033,9.098,350000.0
2008-11-21 14:04:00,9.13,9.13,8.979,8.994,400000.0
2008-11-21 14:05:00,9.125,9.125,9.003,9.104,400000.0
2008-11-21 14:06:00,9.036,9.12,9.006,9.006,450000.0
2008-11-21 14:07:00,9.125,9.131,8.997,9.131,350000.0
2008-11-21 14:08:00,9.011,9.109,8.985,9.094,400000.0
2008-11-21 14:09:00,9.103,9.103,8.966,9.026,400000.0
2008-11-21 14:10:00,9.044,9.136,8.991,9.097,400000.0
2008-11-21 14:11:00,9.099,9.159,9.03,9.044,500000.0
2008-11-21 14:12:00,9.007,9.082,9.007,9.022,350000.0
2008-11-21 14:13:00,9.032,9.133,9.032,9.051,450000.0
2008-11-21 14:14:00,9.035,9.131,9.035,9.06,350000.0
2008-11-21 14:15:00,9.102,9.124,9.022,9.067,350000.0
2008-11-21 14:16:00,9.114,9.114,9.114,9.114,50000.0
2008-11-21 14:17:00,9.077,9.144,9.025,9.097,400000.0
2008-11-21 14:18:00,9.077,9.128,9.062,9.09,400000.0
2008-11-21 14:19:00,9.145,9.169,8.978,8.994,700000.0
2008-11-21 14:20:00,9.141,9.179,9.068,9.138,500000.0
2008-11-21 14:21:00,9.151,9.151,9.022,9.056,400000.0
2008-11-21 14:22:00,9.131,9.131,9.047,9.11,400000.0
2008-11-21 14:23:00,9.122,9.163,9.027,9.093,450000.0
2008-11-21 14:24:00,9.119,9.143,9.035,9.115,400000.0
2008-11-21 14:25:00,9.066,9.191,9.036,9.051,350000.0
2008-11-21 14:26:00,9.191,9.191,9.058,9.18,500000.0
2008-11-21 14:27:00,9.19,9.194,9.079,9.141,400000.0
2008-11-21 14:28:00,9.22,9.22,9.085,9.113,450000.0
2008-11-21 14:29:00,9.108,9.186,9.093,9.098,550000.0
2008-11-21 14:30:00,9.181,9.218,9.066,9.066,350000.0
2008-11-21 14:31:00,9.214,9.214,9.05,9.105,400000.0
2008-11-21 14:32:00,9.092,9.182,9.089,9.121,550000.0
2008-11-21 14:33:00,9.093,9.155,9.0,9.0,650000.0
2008-11-21 14:34:00,9.131,9.147,9.071,9.147,350000.0
2008-11-21 14:35:00,9.127,9.137,9.025,9.137,350000.0
2008-11-21 14:36:00,9.136,9.149,9.019,9.101,400000.0
2008-11-21 14:37:00,9.01,9.129,8.974,9.118,450000.0
2008-11-21 14:38:00,9.133,9.133,8.972,9.032,500000.0
2008-11-21 14:39:00,9.068,9.145,9.005,9.047,500000.0
2008-11-21 14:40:00,9.021,9.138,9.021,9.138,400000.0
2008-11-21 14:41:00,9.108,9.148,9.066,9.128,350000.0
2008-11-21 14:42:00,9.107,9.115,8.983,9.022,500000.0
2008-11-21 14:43:00,9.114,9.152,9.004,9.152,350000.0
2008-11-21 14:44:00,9.068,9.216,9.068,9.14,350000.0
2008-11-21 14:45:00,9.147,9.166,9.064,9.12,400000.0
2008-11-21 14:46:00,9.193,9.193,9.074,9.077,450000.0
2008-11-21 14:47:00,9.209,9.23,9.125,9.181,550000.0
2008-11-21 14:48:00,9.121,9.138,9.014,9.014,400000.0
2008-11-21 14:49:00,9.162,9.177,9.091,9.091,400000.0
2008-11-21 14:50:00,9.181,9.181,9.086,9.127,500000.0
2008-11-21 14:51:00,9.163,9.225,9.092,9.112,400000.0
2008-11-21 14:52:00,9.115,9.187,9.08,9.08,500000.0
2008-11-21 14:53:00,9.134,9.16,9.017,9.16,450000.0
2008-11-21 14:54:00,9.145,9.178,9.049,9.049,550000.0
2008-11-21 14:55:00,9.173,9.173,9.054,9.129,400000.0
2008-11-21 14:56:00,9.147,9.147,9.072,9.135,300000.0
2008-11-21 14:57:00,9.093,9.145,9.035,9.055,400000.0
2008-11-21 14:58:00,9.085,9.125,9.012,9.109,450000.0
2008-11-21 14:59:00,9.145,9.155,9.075,9.142,350000.0
2008-11-21 15:00:00,9.025,9.121,8.962,9.121,350000.0
2008-11-21 15:01:00,9.148,9.148,9.037,9.129,450000.0
2008-11-21 15:02:00,9.093,9.126,8.985,9.094,400000.0
2008-11-21 15:03:00,9.066,9.117,9.003,9.003,500000.0
2008-11-21 15:04:00,9.07,9.091,8.999,9.046,350000.0
2008-11-21 15:05:00,9.015,9.113,9.001,9.035,550000.0
2008-11-21 15:06:00,9.095,9.122,9.013,9.017,500000.0
2008-11-21 15:07:00,9.091,9.179,9.062,9.062,500000.0
2008-11-21 15:08:00,9.009,9.126,9.009,9.039,350000.0
2008-11-21 15:09:00,9.014,9.135,8.994,9.055,450000.0
2008-11-21 15:10:00,9.051,9.208,9.051,9.088,500000.0
2008-11-21 15:11:00,9.072,9.123,9.0,9.0,400000.0
2008-11-21 15:12:00,9.121,9.15,8.987,9.042,500000.0
2008-11-21 15:13:00,9.062,9.129,9.062,9.112,350000.0
2008-11-21 15:14:00,9.15,9.174,9.027,9.124,400000.0
2008-11-21 15:15:00,9.066,9.186,9.052,9.082,500000.0
2008-11-21 15:16:00,9.165,9.17,9.09,9.133,500000.0
2008-11-21 15:17:00,9.13,9.185,9.087,9.094,550000.0
2008-11-21 15:18:00,9.135,9.178,9.057,9.178,400000.0
2008-11-21 15:19:00,9.121,9.19,9.07,9.174,350000.0
2008-11-21 15:20:00,9.103,9.222,9.087,9.087,550000.0
2008-11-21 15:21:00,9.088,9.197,9.088,9.105,350000.0
2008-11-21 15:22:00,9.2,9.2,9.142,9.18,400000.0
2008-11-21 15:23:00,9.15,9.158,9.081,9.158,350000.0
2008-11-21 15:24:00,9.148,9.3,9.095,9.274,500000.0
2008-11-21 15:25:00,9.261,9.339,9.255,9.255,350000.0
2008-11-21 15:26:00,9.327,9.352,9.231,9.247,550000.0
2008-11-21 15:27:00,9.349,9.367,9.264,9.279,400000.0
2008-11-21 15:28:00,9.309,9.352,9.208,9.208,450000.0
2008-11-21 15:29:00,9.268,9.348,9.172,9.228,500000.0
2008-11-21 15:30:00,9.231,9.349,9.231,9.306,350000.0
2008-11-21 15:31:00,9.297,9.387,9.278,9.301,550000.0
2008-11-21 15:32:00,9.383,9.393,9.277,9.351,350000.0
2008-11-21 15:33:00,9.291,9.332,9.251,9.329,400000.0
2008-11-21 15:34:00,9.244,9.378,9.244,9.346,350000.0
2008-11-21 15:35:00,9.317,9.35,9.216,9.335,600000.0
2008-11-21 15:36:00,9.252,9.374,9.252,9.345,400000.0
2008-11-21 15:37:00,9.36,9.392,9.284,9.338,550000.0
2008-11-21 15:38:00,9.349,9.372,9.286,9.372,350000.0
2008-11-21 15:39:00,9.34,9.479,9.339,9.356,550000.0
2008-11-21 15:40:00,9.401,9.487,9.362,9.384,500000.0
2008-11-21 15:41:00,9.454,9.474,9.363,9.436,450000.0
2008-11-21 15:42:00,9.445,9.498,9.368,9.469,400000.0
2008-11-21 15:43:00,9.347,9.434,9.336,9.336,350000.0
2008-11-21 15:44:00,9.314,9.451,9.314,9.392,450000.0
2008-11-21 15:45:00,9.433,9.433,9.26,9.316,350000.0
2008-11-21 15:46:00,9.393,9.393,9.274,9.34,350000.0
2008-11-21 15:47:00,9.287,9.373,9.235,9.235,350000.0
2008-11-21 15:48:00,9.275,9.35,9.252,9.258,550000.0
2008-11-21 15:49:00,9.286,9.364,9.264,9.34,400000.0
2008-11-21 15:50:00,9.332,9.361,9.257,9.257,500000.0
2008-11-21 15:51:00,9.369,9.369,9.251,9.349,450000.0
2008-11-21 15:52:00,9.342,9.361,9.249,9.289,450000.0
2008-11-21 15:53:00,9.273,9.363,9.264,9.264,450000.0
2008-11-21 15:54:00,9.272,9.387,9.272,9.379,350000.0
2008-11-21 15:55:00,9.295,9.318,9.222,9.271,400000.0
2008-11-21 15:56:00,9.331,9.399,9.307,9.311,550000.0
2008-11-21 15:57:00,9.29,9.395,9.29,9.354,350000.0
2008-11-21 15:58:00,9.277,9.395,9.239,9.344,750000.0
2008-11-21 15:59:00,9.419,9.42,9.326,9.42,550000.0
2008-11-21 16:00:00,9.305,9.434,9.305,9.312,350000.0
2008-11-21 16:01:00,9.426,9.426,9.281,9.281,350000.0
2008-11-21 16:02:00,9.38,9.398,9.288,9.33,550000.0
2008-11-21 16:03:00,9.285,9.422,9.248,9.373,500000.0
2008-11-21 16:04:00,9.406,9.406,9.29,9.343,350000.0
2008-11-21 16:05:00,9.32,9.395,9.233,9.395,400000.0
2008-11-21 16:06:00,9.425,9.425,9.301,9.404,500000.0
2008-11-21 16:07:00,9.399,9.42,9.278,9.278,500000.0
2008-11-21 16:08:00,9.372,9.424,9.286,9.33,550000.0
2008-11-21 16:09:00,9.43,9.43,9.317,9.345,350000.0
2008-11-21 16:10:00,9.358,9.421,9.262,9.359,350000.0
2008-11-21 16:11:00,9.389,9.389,9.292,9.358,400000.0
2008-11-21 16:12:00,9.369,9.458,9.326,9.434,400000.0
2008-11-21 16:13:00,9.358,9.462,9.317,9.424,400000.0
2008-11-21 16:14:00,9.382,9.452,9.335,9.452,400000.0
2008-11-21 16:15:00,9.376,9.457,9.349,9.349,500000.0
2008-11-21 16:16:00,9.369,9.45,9.341,9.391,300000.0
2008-11-21 16:17:00,9.343,9.468,9.341,9.431,500000.0
2008-11-21 16:18:00,9.409,9.452,9.325,9.347,350000.0
2008-11-21 16:19:00,9.37,9.465,9.351,9.351,550000.0
2008-11-21 16:20:00,9.293,9.422,9.293,9.363,400000.0
2008-11-21 16:21:00,9.282,9.401,9.254,9.291,500000.0
2008-11-21 16:22:00,9.381,9.455,9.343,9.389,350000.0
2008-11-21 16:23:00,9.301,9.447,9.301,9.417,550000.0
2008-11-21 16:24:00,9.375,9.454,9.322,9.322,350000.0
2008-11-21 16:25:00,9.442,9.442,9.305,9.383,450000.0
2008-11-21 16:26:00,9.373,9.466,9.373,9.373,500000.0
2008-11-21 16:27:00,9.362,9.442,9.326,9.328,400000.0
2008-11-21 16:28:00,9.371,9.465,9.349,9.377,450000.0
2008-11-21 16:29:00,9.387,9.462,9.339,9.339,450000.0
2008-11-21 16:30:00,9.431,9.465,9.372,9.373,500000.0
2008-11-21 16:31:00,9.428,9.428,9.323,9.337,350000.0
2008-11-21 16:32:00,9.451,9.451,9.329,9.329,500000.0
2008-11-21 16:33:00,9.424,9.424,9.266,9.305,400000.0
2008-11-21 16:34:00,9.385,9.385,9.22,9.284,400000.0
2008-11-21 16:35:00,9.299,9.411,9.294,9.305,450000.0
2008-11-21 16:36:00,9.279,9.362,9.224,9.292,500000.0
2008-11-21 16:37:00,9.301,9.402,9.253,9.274,350000.0
2008-11-21 16:38:00,9.381,9.392,9.255,9.255,550000.0
2008-11-21 16:39:00,9.326,9.349,9.2,9.2,400000.0
2008-11-21 16:40:00,9.338,9.39,9.244,9.268,550000.0
2008-11-21 16:41:00,9.31,9.331,9.216,9.236,550000.0
2008-11-21 16:42:00,9.301,9.319,9.193,9.193,500000.0
2008-11-21 16:43:00,9.224,9.353,9.206,9.257,350000.0
2008-11-21 16:44:00,9.22,9.329,9.22,9.235,350000.0
2008-11-21 16:45:00,9.279,9.356,9.244,9.244,550000.0
2008-11-21 16:46:00,9.28,9.35,9.28,9.33,350000.0
2008-11-21 16:47:00,9.325,9.325,9.207,9.28,450000.0
2008-11-21 16:48:00,9.33,9.36,9.232,9.337,350000.0
2008-11-21 16:49:00,9.233,9.374,9.233,9.264,400000.0
2008-11-21 16:50:00,9.358,9.365,9.245,9.365,500000.0
2008-11-21 16:51:00,9.306,9.368,9.289,9.329,400000.0
2008-11-21 16:52:00,9.27,9.381,9.223,9.244,450000.0
2008-11-21 16:53:00,9.263,9.386,9.244,9.292,550000.0
2008-11-21 16:54:00,9.261,9.36,9.2,9.36,550000.0
2008-11-21 16:55:00,9.317,9.334,9.216,9.334,600000.0
2008-11-21 16:56:00,9.365,9.387,9.263,9.277,550000.0
2008-11-21 16:57:00,9.338,9.376,9.236,9.269,350000.0
2008-11-21 16:58:00,9.343,9.365,9.234,9.267,550000.0
2008-11-21 16:59:00,9.294,9.433,9.294,9.347,350000.0
2008-11-21 17:00:00,9.293,9.458,9.293,9.428,450000.0
2008-11-21 17:01:00,9.429,9.445,9.345,9.442,400000.0
2008-11-21 17:02:00,9.442,9.469,9.322,9.332,350000.0
2008-11-21 17:03:00,9.436,9.436,9.355,9.357,450000.0
2008-11-21 17:04:00,9.355,9.421,9.355,9.375,400000.0
2008-11-21 17:05:00,9.317,9.389,9.278,9.389,550000.0
2008-11-21 17:06:00,9.329,9.413,9.294,9.379,500000.0
2008-11-21 17:07:00,9.3,9.396,9.28,9.396,450000.0
2008-11-21 17:08:00,9.406,9.464,9.304,9.406,450000.0
2008-11-21 17:09:00,9.327,9.431,9.327,9.394,450000.0
2008-11-21 17:10:00,9.406,9.406,9.258,9.343,500000.0
2008-11-21 17:11:00,9.359,9.359,9.252,9.344,450000.0
2008-11-21 17:12:00,9.371,9.385,9.25,9.325,450000.0
2008-11-21 17:13:00,9.294,9.376,9.273,9.273,550000.0
2008-11-21 17:14:00,9.366,9.388,9.245,9.245,350000.0
2008-11-21 17:15:00,9.321,9.323,9.206,9.206,550000.0
2008-11-21 17:16:00,9.29,9.362,9.222,9.3,550000.0
2008-11-21 17:17:00,9.253,9.265,9.138,9.175,550000.0
2008-11-21 17:18:00,9.267,9.29,9.178,9.29,350000.0
2008-11-21 17:19:00,9.188,9.319,9.147,9.201,400000.0
2008-11-21 17:20:00,9.226,9.287,9.187,9.287,550000.0
2008-11-21 17:21:00,9.211,9.335,9.211,9.211,400000.0
2008-11-21 17:22:00,9.268,9.334,9.183,9.271,550000.0
2008-11-21 17:23:00,9.317,9.317,9.151,9.168,450000.0
2008-11-21 17:24:00,9.344,9.344,9.213,9.294,350000.0
2008-11-21 17:25:00,9.218,9.325,9.166,9.298,700000.0
2008-11-21 17:26:00,9.267,9.289,9.167,9.289,550000.0
2008-11-21 17:27:00,9.219,9.326,9.193,9.326,400000.0
2008-11-21 17:28:00,9.304,9.329,9.214,9.226,450000.0
2008-11-21 17:29:00,9.211,9.279,9.211,9.23,350000.0
2008-11-21 17:30:00,9.279,9.348,9.154,9.299,500000.0
2008-11-21 17:31:00,9.193,9.338,9.193,9.335,500000.0
2008-11-21 17:32:00,9.331,9.381,9.231,9.346,450000.0
2008-11-21 17:33:00,9.278,9.392,9.278,9.309,350000.0
2008-11-21 17:34:00,9.388,9.388,9.251,9.366,550000.0
2008-11-21 17:35:00,9.361,9.393,9.265,9.265,550000.0
2008-11-21 17:36:00,9.268,9.386,9.257,9.386,550000.0
2008-11-21 17:37:00,9.408,9.424,9.336,9.423,400000.0
2008-11-21 17:38:00,9.456,9.456,9.322,9.426,500000.0
2008-11-21 17:39:00,9.352,9.398,9.317,9.379,550000.0
2008-11-21 17:40:00,9.444,9.562,9.392,9.551,450000.0
2008-11-21 17:41:00,9.491,9.528,9.402,9.5,550000.0
2008-11-21 17:42:00,9.533,9.626,9.521,9.534,350000.0
2008-11-21 17:43:00,9.6,9.627,9.491,9.618,500000.0
2008-11-21 17:44:00,9.624,9.625,9.484,9.511,500000.0
2008-11-21 17:45:00,9.623,9.623,9.543,9.543,400000.0
2008-11-21 17:46:00,9.62,9.62,9.484,9.519,750000.0
2008-11-21 17:47:00,9.599,9.602,9.464,9.516,500000.0
2008-11-21 17:48:00,9.519,9.546,9.471,9.489,400000.0
2008-11-21 17:49:00,9.53,9.565,9.43,9.458,600000.0
2008-11-21 17:50:00,9.539,9.554,9.42,9.463,600000.0
2008-11-21 17:51:00,9.461,9.543,9.44,9.541,500000.0
2008-11-21 17:52:00,9.556,9.556,9.446,9.481,350000.0
2008-11-21 17:53:00,9.442,9.535,9.388,9.388,700000.0
2008-11-21 17:54:00,9.486,9.538,9.402,9.482,450000.0
2008-11-21 17:55:00,9.434,9.51,9.358,9.358,300000.0
2008-11-21 17:56:00,9.482,9.489,9.361,9.369,450000.0
2008-11-21 17:57:00,9.432,9.476,9.34,9.476,400000.0
2008-11-21 17:58:00,9.369,9.506,9.369,9.506,350000.0
2008-11-21 17:59:00,9.426,9.551,9.382,9.46,600000.0
2008-11-21 18:00:00,9.493,9.596,9.444,9.596,650000.0
2008-11-21 18:01:00,9.556,9.586,9.48,9.573,350000.0
2008-11-21 18:02:00,9.552,9.58,9.396,9.447,750000.0
2008-11-21 18:03:00,9.41,9.501,9.384,9.384,550000.0
2008-11-21 18:04:00,9.403,9.517,9.374,9.432,350000.0
2008-11-21 18:05:00,9.429,9.465,9.362,9.438,450000.0
2008-11-21 18:06:00,9.46,9.467,9.38,9.389,300000.0
2008-11-21 18:07:00,9.447,9.447,9.215,9.25,350000.0
2008-11-21 18:08:00,9.382,9.382,9.25,9.319,550000.0
2008-11-21 18:09:00,9.388,9.427,9.313,9.394,450000.0
2008-11-21 18:10:00,9.361,9.43,9.361,9.399,350000.0
2008-11-21 18:11:00,9.365,9.436,9.304,9.409,650000.0
2008-11-21 18:12:00,9.313,9.41,9.313,9.332,400000.0
2008-11-21 18:13:00,9.372,9.372,9.265,9.32,350000.0
2008-11-21 18:14:00,9.367,9.408,9.276,9.387,650000.0
2008-11-21 18:15:00,9.369,9.419,9.321,9.419,600000.0
2008-11-21 18:16:00,9.4,9.426,9.292,9.356,500000.0
2008-11-21 18:17:00,9.359,9.486,9.359,9.384,350000.0
2008-11-21 18:18:00,9.478,9.478,9.377,9.451,350000.0
2008-11-21 18:19:00,9.347,9.482,9.347,9.449,400000.0
2008-11-21 18:20:00,9.484,9.489,9.365,9.464,400000.0
2008-11-21 18:21:00,9.489,9.518,9.442,9.518,400000.0
2008-11-21 18:22:00,9.51,9.539,9.413,9.527,450000.0
2008-11-21 18:23:00,9.513,9.517,9.369,9.369,400000.0
2008-11-21 18:24:00,9.436,9.507,9.382,9.382,550000.0
2008-11-21 18:25:00,9.402,9.54,9.402,9.409,350000.0
2008-11-21 18:26:00,9.463,9.504,9.374,9.456,400000.0
2008-11-21 18:27:00,9.42,9.486,9.388,9.388,350000.0
2008-11-21 18:28:00,9.408,9.559,9.408,9.436,450000.0
2008-11-21 18:29:00,9.438,9.52,9.408,9.421,700000.0
2008-11-21 18:30:00,9.494,9.515,9.394,9.515,400000.0
2008-11-21 18:31:00,9.515,9.539,9.424,9.461,450000.0
2008-11-21 18:32:00,9.48,9.519,9.42,9.43,350000.0
2008-11-21 18:33:00,9.528,9.528,9.436,9.478,350000.0
2008-11-21 18:34:00,9.502,9.552,9.419,9.419,550000.0
2008-11-21 18:35:00,9.512,9.512,9.366,9.484,550000.0
2008-11-21 18:36:00,9.46,9.561,9.406,9.483,600000.0
2008-11-21 18:37:00,9.458,9.508,9.403,9.505,600000.0
2008-11-21 18:38:00,9.521,9.545,9.434,9.515,400000.0
2008-11-21 18:39:00,9.483,9.543,9.436,9.501,400000.0
2008-11-21 18:40:00,9.431,9.558,9.424,9.438,450000.0
2008-11-21 18:41:00,9.441,9.582,9.434,9.456,400000.0
2008-11-21 18:42:00,9.556,9.556,9.432,9.448,400000.0
2008-11-21 18:43:00,9.429,9.54,9.412,9.54,450000.0
2008-11-21 18:44:00,9.453,9.561,9.413,9.51,400000.0
2008-11-21 18:45:00,9.522,9.526,9.397,9.484,350000.0
2008-11-21 18:46:00,9.484,9.539,9.392,9.492,400000.0
2008-11-21 18:47:00,9.535,9.537,9.383,9.494,450000.0
2008-11-21 18:48:00,9.555,9.557,9.429,9.525,500000.0
2008-11-21 18:49:00,9.49,9.572,9.421,9.503,450000.0
2008-11-21 18:50:00,9.554,9.554,9.416,9.518,950000.0
2008-11-21 18:51:00,9.548,9.548,9.414,9.546,550000.0
2008-11-21 18:52:00,9.436,9.479,9.424,9.479,350000.0
2008-11-21 18:53:00,9.557,9.57,9.438,9.449,550000.0
2008-11-21 18:54:00,9.433,9.558,9.43,9.43,350000.0
2008-11-21 18:55:00,9.464,9.527,9.425,9.488,350000.0
2008-11-21 18:56:00,9.514,9.554,9.392,9.458,550000.0
2008-11-21 18:57:00,9.435,9.537,9.435,9.518,500000.0
2008-11-21 18:58:00,9.506,9.554,9.476,9.485,400000.0
2008-11-21 18:59:00,9.483,9.552,9.44,9.468,600000.0
2008-11-21 19:00:00,9.5,9.554,9.478,9.554,350000.0
2008-11-21 19:01:00,9.571,9.577,9.431,9.548,450000.0
2008-11-21 19:02:00,9.533,9.62,9.47,9.512,350000.0
2008-11-21 19:03:00,9.565,9.565,9.417,9.545,400000.0
2008-11-21 19:04:00,9.479,9.566,9.439,9.457,450000.0
2008-11-21 19:05:00,9.629,9.635,9.516,9.598,450000.0
2008-11-21 19:06:00,9.498,9.581,9.485,9.487,500000.0
2008-11-21 19:07:00,9.466,9.588,9.466,9.478,450000.0
2008-11-21 19:08:00,9.555,9.586,9.492,9.513,400000.0
2008-11-21 19:09:00,9.556,9.623,9.484,9.551,500000.0
2008-11-21 19:10:00,9.544,9.59,9.467,9.497,450000.0
2008-11-21 19:11:00,9.564,9.567,9.482,9.567,550000.0
2008-11-21 19:12:00,9.518,9.518,9.446,9.473,350000.0
2008-11-21 19:13:00,9.488,9.561,9.448,9.52,600000.0
2008-11-21 19:14:00,9.52,9.539,9.433,9.433,400000.0
2008-11-21 19:15:00,9.494,9.567,9.464,9.529,350000.0
2008-11-21 19:16:00,9.493,9.541,9.425,9.453,550000.0
2008-11-21 19:17:00,9.522,9.522,9.435,9.454,350000.0
2008-11-21 19:18:00,9.442,9.546,9.42,9.466,550000.0
2008-11-21 19:19:00,9.485,9.565,9.443,9.51,650000.0
2008-11-21 19:20:00,9.496,9.564,9.405,9.443,450000.0
2008-11-21 19:21:00,9.491,9.528,9.371,9.486,400000.0
2008-11-21 19:22:00,9.501,9.502,9.398,9.502,450000.0
2008-11-21 19:23:00,9.499,9.499,9.364,9.408,450000.0
2008-11-21 19:24:00,9.459,9.517,9.354,9.517,550000.0
2008-11-21 19:25:00,9.536,9.545,9.398,9.545,400000.0
2008-11-21 19:26:00,9.472,9.544,9.434,9.531,500000.0
2008-11-21 19:27:00,9.531,9.561,9.426,9.545,450000.0
2008-11-21 19:28:00,9.523,9.536,9.414,9.416,400000.0
2008-11-21 19:29:00,9.436,9.558,9.418,9.433,350000.0
2008-11-21 19:30:00,9.453,9.6,9.453,9.531,300000.0
2008-11-21 19:31:00,9.548,9.583,9.478,9.552,500000.0
2008-11-21 19:32:00,9.451,9.628,9.451,9.509,350000.0
2008-11-21 19:33:00,9.502,9.584,9.473,9.575,400000.0
2008-11-21 19:34:00,9.525,9.576,9.461,9.461,650000.0
2008-11-21 19:35:00,9.507,9.56,9.483,9.483,350000.0
2008-11-21 19:36:00,9.537,9.579,9.49,9.557,350000.0
2008-11-21 19:37:00,9.485,9.561,9.47,9.561,500000.0
2008-11-21 19:38:00,9.526,9.603,9.486,9.59,400000.0
2008-11-21 19:39:00,9.609,9.621,9.5,9.57,400000.0
2008-11-21 19:40:00,9.532,9.588,9.474,9.474,700000.0
2008-11-21 19:41:00,9.548,9.593,9.482,9.482,450000.0
2008-11-21 19:42:00,9.556,9.569,9.415,9.415,500000.0
2008-11-21 19:43:00,9.471,9.591,9.471,9.501,500000.0
2008-11-21 19:44:00,9.621,9.676,9.528,9.631,550000.0
2008-11-21 19:45:00,9.557,9.557,9.472,9.518,400000.0
2008-11-21 19:46:00,9.608,9.608,9.46,9.518,550000.0
2008-11-21 19:47:00,9.526,9.53,9.412,9.412,400000.0
2008-11-21 19:48:00,9.491,9.522,9.4,9.517,350000.0
2008-11-21 19:49:00,9.537,9.542,9.423,9.459,350000.0
2008-11-21 19:50:00,9.427,9.533,9.417,9.533,550000.0
2008-11-21 19:51:00,9.48,9.576,9.443,9.443,350000.0
2008-11-21 19:52:00,9.547,9.547,9.404,9.516,500000.0
2008-11-21 19:53:00,9.501,9.562,9.448,9.545,400000.0
2008-11-21 19:54:00,9.533,9.558,9.445,9.445,400000.0
2008-11-21 19:55:00,9.454,9.52,9.442,9.487,400000.0
2008-11-21 19:56:00,9.438,9.54,9.344,9.475,550000.0
2008-11-21 19:57:00,9.507,9.531,9.399,9.443,450000.0
2008-11-21 19:58:00,9.498,9.515,9.444,9.515,350000.0
2008-11-21 19:59:00,9.504,9.504,9.389,9.493,550000.0
2008-11-21 20:00:00,9.41,9.522,9.406,9.495,350000.0
2008-11-21 20:01:00,9.486,9.486,9.352,9.45,850000.0
2008-11-21 20:02:00,9.43,9.491,9.366,9.416,350000.0
2008-11-21 20:03:00,9.388,9.502,9.363,9.403,500000.0
2008-11-21 20:04:00,9.342,9.473,9.342,9.45,400000.0
2008-11-21 20:05:00,9.447,9.473,9.359,9.473,350000.0
2008-11-21 20:06:00,9.449,9.477,9.371,9.442,300000.0
2008-11-21 20:07:00,9.427,9.464,9.391,9.444,350000.0
2008-11-21 20:08:00,9.445,9.482,9.341,9.379,300000.0
2008-11-21 20:09:00,9.398,9.492,9.373,9.461,900000.0
2008-11-21 20:10:00,9.447,9.483,9.34,9.483,450000.0
2008-11-21 20:11:00,9.387,9.469,9.331,9.469,800000.0
2008-11-21 20:12:00,9.461,9.461,9.394,9.423,300000.0
2008-11-21 20:13:00,9.442,9.476,9.347,9.472,500000.0
2008-11-21 20:14:00,9.425,9.502,9.415,9.448,350000.0
2008-11-21 20:15:00,9.511,9.511,9.437,9.498,500000.0
2008-11-21 20:16:00,9.512,9.567,9.419,9.431,550000.0
2008-11-21 20:17:00,9.459,9.53,9.423,9.435,350000.0
2008-11-21 20:18:00,9.539,9.539,9.404,9.5,500000.0
2008-11-21 20:19:00,9.465,9.505,9.416,9.449,350000.0
2008-11-21 20:20:00,9.455,9.489,9.333,9.481,400000.0
2008-11-21 20:21:00,9.38,9.5,9.38,9.392,350000.0
2008-11-21 20:22:00,9.406,9.478,9.389,9.442,350000.0
2008-11-21 20:23:00,9.464,9.464,9.33,9.426,250000.0
2008-11-21 20:24:00,9.429,9.461,9.343,9.458,350000.0
2008-11-21 20:25:00,9.47,9.479,9.35,9.35,550000.0
2008-11-21 20:26:00,9.437,9.437,9.304,9.343,400000.0
2008-11-21 20:27:00,9.42,9.462,9.354,9.458,250000.0
2008-11-21 20:28:00,9.431,9.513,9.384,9.459,350000.0
2008-11-21 20:29:00,9.458,9.501,9.397,9.455,500000.0
2008-11-21 20:30:00,9.48,9.484,9.405,9.484,300000.0
2008-11-21 20:31:00,9.491,9.527,9.433,9.486,450000.0
2008-11-21 20:32:00,9.385,9.515,9.379,9.464,350000.0
2008-11-21 20:33:00,9.383,9.478,9.365,9.478,500000.0
2008-11-21 20:34:00,9.45,9.462,9.395,9.445,250000.0
2008-11-21 20:35:00,9.486,9.486,9.332,9.386,400000.0
2008-11-21 20:36:00,9.473,9.49,9.35,9.444,450000.0
2008-11-21 20:37:00,9.481,9.496,9.386,9.496,500000.0
2008-11-21 20:38:00,9.429,9.51,9.375,9.437,500000.0
2008-11-21 20:39:00,9.429,9.453,9.386,9.386,350000.0
2008-11-21 20:40:00,9.522,9.522,9.366,9.468,500000.0
2008-11-21 20:41:00,9.37,9.493,9.37,9.493,300000.0
2008-11-21 20:42:00,9.523,9.523,9.437,9.503,550000.0
2008-11-21 20:43:00,9.456,9.518,9.401,9.513,350000.0
2008-11-21 20:44:00,9.488,9.519,9.372,9.485,450000.0
2008-11-21 20:45:00,9.468,9.468,9.42,9.42,100000.0
2008-11-21 20:46:00,9.496,9.524,9.438,9.478,400000.0
2008-11-21 20:47:00,9.506,9.506,9.456,9.466,450000.0
2008-11-21 20:48:00,9.45,9.452,9.343,9.451,500000.0
2008-11-21 20:49:00,9.47,9.479,9.363,9.406,350000.0
2008-11-21 20:50:00,9.461,9.521,9.394,9.394,450000.0
2008-11-21 20:51:00,9.55,9.55,9.5,9.549,400000.0
2008-11-21 20:52:00,9.512,9.543,9.512,9.543,100000.0
2008-11-21 20:53:00,9.441,9.521,9.441,9.492,500000.0
2008-11-21 20:54:00,9.513,9.564,9.513,9.558,550000.0
2008-11-21 20:55:00,9.533,9.578,9.438,9.573,450000.0
2008-11-21 20:56:00,9.491,9.515,9.467,9.471,350000.0
2008-11-21 20:57:00,9.486,9.557,9.438,9.488,350000.0
2008-11-21 20:58:00,9.48,9.539,9.405,9.539,400000.0
2008-11-21 20:59:00,9.467,9.588,9.465,9.559,350000.0
2008-11-21 21:00:00,9.463,9.555,9.404,9.429,450000.0
2008-11-21 21:01:00,9.548,9.548,9.474,9.524,200000.0
2008-11-21 21:02:00,9.543,9.543,9.431,9.498,450000.0
2008-11-21 21:03:00,9.487,9.57,9.45,9.489,500000.0
2008-11-21 21:04:00,9.434,9.587,9.434,9.484,500000.0
2008-11-21 21:05:00,9.442,9.58,9.426,9.426,300000.0
2008-11-21 21:06:00,9.497,9.58,9.446,9.58,400000.0
2008-11-21 21:07:00,9.543,9.606,9.487,9.518,350000.0
2008-11-21 21:08:00,9.484,9.58,9.436,9.496,400000.0
2008-11-21 21:09:00,9.587,9.599,9.455,9.598,400000.0
2008-11-21 21:10:00,9.483,9.574,9.483,9.505,350000.0
2008-11-21 21:11:00,9.536,9.564,9.418,9.418,400000.0
2008-11-21 21:12:00,9.503,9.582,9.463,9.522,250000.0
2008-11-21 21:13:00,9.494,9.593,9.494,9.593,350000.0
2008-11-21 21:14:00,9.622,9.622,9.502,9.589,450000.0
2008-11-21 21:15:00,9.46,9.57,9.436,9.458,400000.0
2008-11-21 21:16:00,9.557,9.588,9.472,9.512,350000.0
2008-11-21 21:17:00,9.503,9.58,9.446,9.498,400000.0
2008-11-21 21:18:00,9.427,9.543,9.4,9.543,400000.0
2008-11-21 21:19:00,9.502,9.584,9.437,9.484,550000.0
2008-11-21 21:20:00,9.604,9.613,9.504,9.613,400000.0
2008-11-21 21:21:00,9.574,9.58,9.488,9.503,350000.0
2008-11-21 21:22:00,9.5,9.636,9.5,9.636,400000.0
2008-11-21 21:23:00,9.534,9.59,9.505,9.59,350000.0
2008-11-21 21:24:00,9.497,9.618,9.497,9.589,350000.0
2008-11-21 21:25:00,9.486,9.573,9.486,9.502,300000.0
2008-11-21 21:26:00,9.58,9.58,9.469,9.508,250000.0
2008-11-21 21:27:00,9.604,9.604,9.462,9.462,200000.0
2008-11-21 21:28:00,9.465,9.568,9.465,9.563,200000.0
2008-11-21 21:29:00,9.526,9.623,9.485,9.57,400000.0
2008-11-21 21:30:00,9.513,9.596,9.485,9.596,450000.0
2008-11-21 21:31:00,9.47,9.555,9.47,9.544,300000.0
2008-11-21 21:33:00,9.467,9.601,9.467,9.5,400000.0
2008-11-21 21:34:00,9.594,9.594,9.468,9.528,400000.0
2008-11-21 21:35:00,9.514,9.572,9.423,9.572,400000.0
2008-11-21 21:36:00,9.46,9.566,9.456,9.547,400000.0
2008-11-21 21:37:00,9.612,9.612,9.478,9.579,350000.0
2008-11-21 21:38:00,9.567,9.581,9.566,9.566,150000.0
2008-11-21 21:39:00,9.475,9.599,9.475,9.591,750000.0
2008-11-21 21:40:00,9.557,9.569,9.448,9.529,250000.0
2008-11-21 21:42:00,9.593,9.593,9.593,9.593,50000.0
2008-11-21 21:43:00,9.473,9.572,9.452,9.572,600000.0
2008-11-21 21:44:00,9.53,9.564,9.522,9.558,350000.0
2008-11-21 21:45:00,9.502,9.582,9.502,9.562,350000.0
2008-11-21 21:48:00,9.537,9.552,9.537,9.552,100000.0
2008-11-21 21:49:00,9.472,9.569,9.458,9.558,300000.0
2008-11-21 21:50:00,9.57,9.586,9.526,9.579,300000.0
2008-11-21 21:51:00,9.554,9.58,9.501,9.523,350000.0
2008-11-21 21:52:00,9.49,9.588,9.49,9.588,100000.0
2008-11-21 21:53:00,9.577,9.61,9.577,9.61,100000.0
2008-11-21 21:54:00,9.543,9.597,9.459,9.597,400000.0
2008-11-21 21:55:00,9.584,9.626,9.488,9.507,650000.0
2008-11-21 21:56:00,9.554,9.554,9.508,9.508,150000.0
2008-11-21 21:57:00,9.551,9.551,9.45,9.45,300000.0
2008-11-21 21:58:00,9.597,9.597,9.511,9.545,400000.0
2008-11-21 22:00:00,9.613,9.621,9.48,9.621,450000.0
2008-11-21 22:02:00,9.579,9.587,9.502,9.587,350000.0
2008-11-21 22:03:00,9.598,9.647,9.518,9.588,600000.0
2008-11-21 22:04:00,9.532,9.591,9.49,9.591,350000.0
2008-11-21 22:06:00,9.509,9.658,9.509,9.564,500000.0
2008-11-21 22:07:00,9.572,9.65,9.503,9.551,500000.0
2008-11-21 22:08:00,9.598,9.598,9.436,9.562,750000.0
2008-11-21 22:09:00,9.579,9.621,9.5,9.59,400000.0
2008-11-21 22:10:00,9.519,9.625,9.509,9.575,650000.0
2008-11-21 22:11:00,9.482,9.612,9.482,9.519,200000.0
2008-11-21 22:12:00,9.62,9.62,9.62,9.62,400000.0
2008-11-21 22:13:00,9.569,9.612,9.452,9.452,400000.0
2008-11-21 22:14:00,9.606,9.606,9.458,9.544,350000.0
2008-11-21 22:15:00,9.517,9.585,9.508,9.557,350000.0
2008-11-21 22:16:00,9.516,9.6,9.457,9.522,500000.0
2008-11-21 22:17:00,9.608,9.608,9.466,9.567,550000.0
2008-11-21 22:18:00,9.581,9.598,9.486,9.486,450000.0
2008-11-21 22:19:00,9.45,9.611,9.45,9.469,500000.0
2008-11-21 22:20:00,9.524,9.599,9.434,9.434,500000.0
2008-11-21 22:21:00,9.528,9.564,9.517,9.563,300000.0
2008-11-21 22:22:00,9.454,9.596,9.454,9.596,300000.0
2008-11-21 22:23:00,9.489,9.592,9.438,9.536,350000.0
2008-11-21 22:24:00,9.506,9.599,9.476,9.578,300000.0
2008-11-21 22:25:00,9.531,9.612,9.449,9.472,750000.0
2008-11-21 22:26:00,9.508,9.596,9.479,9.557,250000.0
2008-11-21 22:27:00,9.548,9.581,9.476,9.565,300000.0
2008-11-21 22:28:00,9.595,9.595,9.472,9.536,450000.0
2008-11-21 22:29:00,9.539,9.581,9.47,9.581,400000.0
2008-11-21 22:30:00,9.514,9.563,9.412,9.521,750000.0
2008-11-21 22:31:00,9.509,9.509,9.453,9.453,150000.0
2008-11-21 22:32:00,9.586,9.586,9.517,9.517,300000.0
2008-11-21 22:33:00,9.554,9.554,9.431,9.482,400000.0
2008-11-21 22:34:00,9.468,9.603,9.468,9.565,350000.0
2008-11-21 22:35:00,9.544,9.606,9.468,9.468,650000.0
2008-11-21 22:36:00,9.475,9.58,9.475,9.518,350000.0
2008-11-21 22:37:00,9.504,9.64,9.496,9.6,400000.0
2008-11-21 22:38:00,9.571,9.571,9.434,9.505,600000.0
2008-11-21 22:39:00,9.518,9.592,9.469,9.484,300000.0
2008-11-21 22:40:00,9.48,9.52,9.433,9.466,350000.0
2008-11-21 22:41:00,9.417,9.586,9.417,9.457,700000.0
2008-11-21 22:42:00,9.531,9.576,9.492,9.576,300000.0
2008-11-21 22:43:00,9.478,9.57,9.478,9.556,500000.0
2008-11-21 22:44:00,9.556,9.627,9.463,9.504,350000.0
2008-11-21 22:45:00,9.568,9.573,9.413,9.573,250000.0
2008-11-21 22:46:00,9.466,9.571,9.418,9.446,650000.0
2008-11-21 22:47:00,9.442,9.555,9.417,9.548,600000.0
2008-11-21 22:49:00,9.437,9.571,9.389,9.54,800000.0
2008-11-21 22:50:00,9.575,9.593,9.456,9.545,500000.0
2008-11-21 22:51:00,9.478,9.596,9.478,9.513,350000.0
2008-11-21 22:52:00,9.536,9.621,9.536,9.562,200000.0
2008-11-21 22:53:00,9.611,9.612,9.467,9.467,550000.0
2008-11-21 22:55:00,9.472,9.55,9.472,9.534,200000.0
2008-11-21 22:56:00,9.579,9.626,9.475,9.626,200000.0
2008-11-21 22:57:00,9.514,9.619,9.481,9.545,350000.0
2008-11-21 22:58:00,9.54,9.628,9.528,9.528,250000.0
2008-11-21 22:59:00,9.581,9.64,9.512,9.573,950000.0
2008-11-21 23:00:00,9.496,9.579,9.482,9.529,450000.0
2008-11-21 23:01:00,9.552,9.552,9.526,9.526,100000.0
2008-11-21 23:02:00,9.544,9.618,9.544,9.618,100000.0
2008-11-21 23:04:00,9.611,9.611,9.509,9.589,350000.0
2008-11-21 23:05:00,9.55,9.591,9.55,9.591,100000.0
2008-11-21 23:06:00,9.543,9.626,9.484,9.541,300000.0
2008-11-21 23:08:00,9.588,9.609,9.575,9.575,150000.0
2008-11-21 23:09:00,9.513,9.626,9.513,9.543,450000.0
2008-11-21 23:10:00,9.528,9.602,9.502,9.591,300000.0
2008-11-21 23:11:00,9.566,9.584,9.516,9.584,250000.0
2008-11-21 23:12:00,9.565,9.566,9.463,9.518,250000.0
2008-11-21 23:13:00,9.587,9.594,9.587,9.594,100000.0
2008-11-21 23:14:00,9.596,9.625,9.531,9.625,300000.0
2008-11-21 23:15:00,9.6,9.6,9.574,9.574,150000.0
2008-11-21 23:16:00,9.619,9.624,9.48,9.48,400000.0
2008-11-21 23:17:00,9.602,9.628,9.472,9.601,500000.0
2008-11-21 23:18:00,9.6,9.647,9.528,9.536,250000.0
2008-11-21 23:19:00,9.639,9.639,9.5,9.531,500000.0
2008-11-21 23:20:00,9.554,9.632,9.497,9.553,550000.0
2008-11-21 23:21:00,9.649,9.657,9.512,9.512,400000.0
2008-11-21 23:22:00,9.598,9.617,9.482,9.52,250000.0
2008-11-21 23:23:00,9.593,9.611,9.524,9.584,350000.0
2008-11-21 23:24:00,9.644,9.688,9.506,9.506,400000.0
2008-11-21 23:25:00,9.535,9.535,9.526,9.526,100000.0
2008-11-21 23:26:00,9.588,9.616,9.511,9.599,300000.0
2008-11-21 23:27:00,9.589,9.589,9.589,9.589,150000.0
2008-11-21 23:30:00,9.513,9.589,9.504,9.589,350000.0
2008-11-21 23:31:00,9.521,9.577,9.521,9.577,100000.0
2008-11-21 23:33:00,9.548,9.565,9.548,9.565,100000.0
2008-11-21 23:36:00,9.541,9.541,9.541,9.541,50000.0
2008-11-21 23:37:00,9.581,9.62,9.501,9.501,300000.0
2008-11-21 23:38:00,9.581,9.581,9.476,9.534,150000.0
2008-11-21 23:39:00,9.571,9.571,9.463,9.558,400000.0
2008-11-21 23:40:00,9.581,9.618,9.499,9.581,550000.0
2008-11-21 23:42:00,9.588,9.589,9.472,9.576,400000.0
2008-11-21 23:44:00,9.553,9.598,9.534,9.534,150000.0
2008-11-21 23:45:00,9.598,9.598,9.481,9.593,400000.0
2008-11-21 23:50:00,9.587,9.668,9.505,9.598,550000.0
2008-11-21 23:52:00,9.6,9.6,9.44,9.569,350000.0
2008-11-21 23:53:00,9.542,9.627,9.542,9.581,350000.0
2008-11-21 23:57:00,9.577,9.632,9.577,9.594,250000.0
2008-11-21 23:59:00,9.624,9.629,9.526,9.613,600000.0
2008-11-24 00:00:00,9.534,9.613,9.534,9.584,500000.0
2008-11-24 00:07:00,9.454,9.546,9.454,9.529,400000.0
2008-11-24 00:10:00,9.568,9.585,9.568,9.585,100000.0
2008-11-24 00:15:00,9.49,9.607,9.49,9.607,100000.0
2008-11-24 00:19:00,9.508,9.596,9.466,9.514,350000.0
2008-11-24 00:20:00,9.521,9.521,9.521,9.521,50000.0
2008-11-24 00:30:00,9.591,9.591,9.471,9.471,100000.0
2008-11-24 00:40:00,9.531,9.606,9.458,9.496,1150000.0
2008-11-24 00:42:00,9.584,9.613,9.47,9.47,400000.0
2008-11-24 00:50:00,9.574,9.614,9.488,9.608,1300000.0
2008-11-24 00:54:00,9.575,9.618,9.496,9.618,200000.0
2008-11-24 00:58:00,9.614,9.614,9.498,9.576,200000.0
2008-11-24 01:00:00,9.584,9.602,9.434,9.591,1000000.0
2008-11-24 01:01:00,9.584,9.679,9.551,9.563,800000.0
2008-11-24 01:02:00,9.572,9.616,9.555,9.589,350000.0
2008-11-24 01:03:00,9.589,9.592,9.496,9.592,350000.0
2008-11-24 01:04:00,9.604,9.662,9.521,9.549,750000.0
2008-11-24 01:05:00,9.614,9.614,9.524,9.602,350000.0
2008-11-24 01:06:00,9.507,9.614,9.473,9.614,400000.0
2008-11-24 01:07:00,9.501,9.587,9.475,9.579,250000.0
2008-11-24 01:08:00,9.628,9.628,9.504,9.569,400000.0
2008-11-24 01:09:00,9.6,9.605,9.465,9.569,400000.0
2008-11-24 01:10:00,9.59,9.628,9.484,9.586,700000.0
2008-11-24 01:11:00,9.556,9.591,9.472,9.584,350000.0
2008-11-24 01:12:00,9.555,9.598,9.484,9.5,250000.0
2008-11-24 01:13:00,9.594,9.607,9.483,9.483,450000.0
2008-11-24 01:14:00,9.625,9.625,9.507,9.507,400000.0
2008-11-24 01:15:00,9.641,9.668,9.518,9.518,400000.0
2008-11-24 01:16:00,9.533,9.533,9.533,9.533,50000.0
2008-11-24 01:18:00,9.527,9.582,9.51,9.51,300000.0
2008-11-24 01:19:00,9.543,9.607,9.543,9.598,150000.0
2008-11-24 01:20:00,9.571,9.607,9.494,9.604,750000.0
2008-11-24 01:21:00,9.585,9.621,9.546,9.588,300000.0
2008-11-24 01:22:00,9.603,9.606,9.51,9.516,400000.0
2008-11-24 01:23:00,9.54,9.643,9.54,9.55,250000.0
2008-11-24 01:24:00,9.618,9.618,9.512,9.606,250000.0
2008-11-24 01:25:00,9.624,9.624,9.554,9.591,400000.0
2008-11-24 01:26:00,9.514,9.617,9.514,9.578,250000.0
2008-11-24 01:28:00,9.544,9.679,9.544,9.613,550000.0
2008-11-24 01:29:00,9.575,9.661,9.546,9.658,400000.0
2008-11-24 01:30:00,9.544,9.544,9.544,9.544,100000.0
2008-11-24 01:31:00,9.617,9.658,9.542,9.6,350000.0
2008-11-24 01:32:00,9.637,9.637,9.601,9.601,100000.0
2008-11-24 01:33:00,9.635,9.635,9.493,9.546,350000.0
2008-11-24 01:34:00,9.618,9.653,9.511,9.61,550000.0
2008-11-24 01:35:00,9.579,9.657,9.547,9.657,250000.0
2008-11-24 01:36:00,9.57,9.62,9.506,9.567,400000.0
2008-11-24 01:37:00,9.604,9.635,9.522,9.584,250000.0
2008-11-24 01:38:00,9.604,9.672,9.566,9.635,350000.0
2008-11-24 01:39:00,9.64,9.664,9.531,9.626,600000.0
2008-11-24 01:40:00,9.632,9.697,9.542,9.574,550000.0
2008-11-24 01:41:00,9.652,9.681,9.545,9.582,400000.0
2008-11-24 01:42:00,9.552,9.672,9.552,9.642,450000.0
2008-11-24 01:43:00,9.629,9.661,9.579,9.661,350000.0
2008-11-24 01:44:00,9.674,9.674,9.56,9.656,350000.0
2008-11-24 01:45:00,9.611,9.651,9.56,9.618,400000.0
2008-11-24 01:46:00,9.614,9.653,9.499,9.653,550000.0
2008-11-24 01:47:00,9.549,9.65,9.502,9.65,350000.0
2008-11-24 01:48:00,9.621,9.658,9.52,9.52,350000.0
2008-11-24 01:49:00,9.638,9.673,9.573,9.673,350000.0
2008-11-24 01:50:00,9.664,9.664,9.538,9.647,550000.0
2008-11-24 01:51:00,9.673,9.68,9.535,9.675,350000.0
2008-11-24 01:52:00,9.621,9.64,9.573,9.573,300000.0
2008-11-24 01:53:00,9.517,9.63,9.517,9.546,500000.0
2008-11-24 01:54:00,9.612,9.621,9.527,9.546,400000.0
2008-11-24 01:55:00,9.601,9.651,9.54,9.651,350000.0
2008-11-24 01:56:00,9.652,9.652,9.513,9.513,450000.0
2008-11-24 01:57:00,9.618,9.667,9.532,9.661,400000.0
2008-11-24 01:58:00,9.648,9.648,9.551,9.551,350000.0
2008-11-24 01:59:00,9.591,9.698,9.583,9.614,500000.0
2008-11-24 02:00:00,9.652,9.671,9.652,9.671,100000.0
2008-11-24 02:01:00,9.604,9.616,9.478,9.478,300000.0
2008-11-24 02:02:00,9.522,9.595,9.481,9.569,400000.0
2008-11-24 02:03:00,9.484,9.611,9.471,9.568,400000.0
2008-11-24 02:04:00,9.578,9.58,9.479,9.58,200000.0
2008-11-24 02:05:00,9.594,9.595,9.465,9.56,550000.0
2008-11-24 02:06:00,9.505,9.634,9.505,9.577,450000.0
2008-11-24 02:07:00,9.438,9.594,9.438,9.594,500000.0
2008-11-24 02:08:00,9.541,9.577,9.487,9.535,400000.0
2008-11-24 02:09:00,9.571,9.584,9.455,9.553,600000.0
2008-11-24 02:10:00,9.451,9.565,9.451,9.516,500000.0
2008-11-24 02:11:00,9.56,9.582,9.446,9.497,550000.0
2008-11-24 02:12:00,9.464,9.568,9.464,9.537,400000.0
2008-11-24 02:13:00,9.453,9.535,9.453,9.535,100000.0
2008-11-24 02:14:00,9.46,9.557,9.413,9.535,500000.0
2008-11-24 02:15:00,9.528,9.578,9.475,9.495,500000.0
2008-11-24 02:16:00,9.589,9.64,9.494,9.496,600000.0
2008-11-24 02:17:00,9.584,9.584,9.423,9.532,400000.0
2008-11-24 02:18:00,9.505,9.582,9.459,9.535,650000.0
2008-11-24 02:19:00,9.607,9.607,9.473,9.568,500000.0
2008-11-24 02:20:00,9.399,9.54,9.399,9.54,250000.0
2008-11-24 02:21:00,9.546,9.596,9.446,9.5,450000.0
2008-11-24 02:22:00,9.558,9.566,9.549,9.549,150000.0
2008-11-24 02:23:00,9.562,9.574,9.496,9.538,400000.0
2008-11-24 02:26:00,9.559,9.581,9.437,9.539,350000.0
2008-11-24 02:27:00,9.499,9.581,9.442,9.442,400000.0
2008-11-24 02:28:00,9.512,9.578,9.472,9.546,350000.0
2008-11-24 02:29:00,9.601,9.601,9.456,9.56,400000.0
2008-11-24 02:30:00,9.508,9.572,9.429,9.48,400000.0
2008-11-24 02:31:00,9.511,9.571,9.46,9.46,250000.0
2008-11-24 02:32:00,9.508,9.508,9.508,9.508,50000.0
2008-11-24 02:34:00,9.533,9.6,9.509,9.59,550000.0
2008-11-24 02:35:00,9.556,9.578,9.473,9.57,400000.0
2008-11-24 02:36:00,9.521,9.592,9.498,9.498,350000.0
2008-11-24 02:37:00,9.559,9.578,9.546,9.578,250000.0
2008-11-24 02:38:00,9.583,9.583,9.488,9.558,250000.0
2008-11-24 02:39:00,9.563,9.57,9.536,9.552,300000.0
2008-11-24 02:40:00,9.548,9.562,9.513,9.535,300000.0
2008-11-24 02:41:00,9.51,9.594,9.51,9.594,200000.0
2008-11-24 02:43:00,9.53,9.572,9.495,9.53,350000.0
2008-11-24 02:44:00,9.569,9.607,9.479,9.606,500000.0
2008-11-24 02:45:00,9.545,9.591,9.44,9.502,450000.0
2008-11-24 02:46:00,9.495,9.495,9.486,9.486,100000.0
2008-11-24 02:47:00,9.534,9.586,9.463,9.463,400000.0
2008-11-24 02:48:00,9.525,9.53,9.432,9.432,300000.0
2008-11-24 02:49:00,9.541,9.601,9.458,9.536,400000.0
2008-11-24 02:50:00,9.535,9.6,9.467,9.467,300000.0
2008-11-24 02:51:00,9.479,9.479,9.448,9.448,100000.0
2008-11-24 02:52:00,9.491,9.563,9.474,9.563,350000.0
2008-11-24 02:53:00,9.459,9.592,9.459,9.523,500000.0
2008-11-24 02:54:00,9.497,9.599,9.495,9.574,250000.0
2008-11-24 02:55:00,9.454,9.564,9.4,9.456,500000.0
2008-11-24 02:56:00,9.489,9.591,9.48,9.503,500000.0
2008-11-24 02:57:00,9.478,9.567,9.478,9.527,350000.0
2008-11-24 02:58:00,9.534,9.561,9.447,9.508,500000.0
2008-11-24 02:59:00,9.514,9.535,9.456,9.471,350000.0
2008-11-24 03:00:00,9.511,9.526,9.428,9.494,300000.0
2008-11-24 03:01:00,9.561,9.565,9.434,9.547,400000.0
2008-11-24 03:02:00,9.507,9.541,9.458,9.458,250000.0
2008-11-24 03:03:00,9.45,9.569,9.45,9.569,150000.0
2008-11-24 03:04:00,9.427,9.427,9.427,9.427,50000.0
2008-11-24 03:05:00,9.543,9.556,9.451,9.458,550000.0
2008-11-24 03:06:00,9.539,9.545,9.396,9.449,550000.0
2008-11-24 03:07:00,9.437,9.53,9.396,9.445,350000.0
2008-11-24 03:08:00,9.527,9.544,9.404,9.544,350000.0
2008-11-24 03:09:00,9.539,9.539,9.356,9.402,650000.0
2008-11-24 03:10:00,9.41,9.538,9.41,9.492,350000.0
2008-11-24 03:11:00,9.475,9.508,9.391,9.457,350000.0
2008-11-24 03:12:00,9.474,9.577,9.428,9.453,400000.0
2008-11-24 03:13:00,9.558,9.596,9.466,9.466,400000.0
2008-11-24 03:14:00,9.569,9.569,9.434,9.523,300000.0
2008-11-24 03:15:00,9.461,9.544,9.441,9.544,400000.0
2008-11-24 03:16:00,9.501,9.535,9.401,9.466,450000.0
2008-11-24 03:17:00,9.491,9.548,9.448,9.548,300000.0
2008-11-24 03:19:00,9.462,9.548,9.425,9.425,250000.0
2008-11-24 03:20:00,9.513,9.563,9.423,9.426,850000.0
2008-11-24 03:21:00,9.553,9.553,9.454,9.454,300000.0
2008-11-24 03:22:00,9.466,9.551,9.43,9.487,400000.0
2008-11-24 03:23:00,9.54,9.54,9.429,9.527,500000.0
2008-11-24 03:24:00,9.507,9.553,9.414,9.511,500000.0
2008-11-24 03:25:00,9.539,9.607,9.45,9.523,250000.0
2008-11-24 03:26:00,9.515,9.58,9.515,9.569,250000.0
2008-11-24 03:27:00,9.452,9.541,9.438,9.45,300000.0
2008-11-24 03:28:00,9.52,9.6,9.465,9.499,350000.0
2008-11-24 03:29:00,9.464,9.559,9.418,9.483,700000.0
2008-11-24 03:30:00,9.527,9.527,9.439,9.45,400000.0
2008-11-24 03:31:00,9.573,9.573,9.451,9.451,100000.0
2008-11-24 03:33:00,9.555,9.555,9.419,9.419,100000.0
2008-11-24 03:34:00,9.573,9.573,9.556,9.556,100000.0
2008-11-24 03:35:00,9.547,9.553,9.486,9.553,150000.0
2008-11-24 03:36:00,9.505,9.577,9.447,9.447,300000.0
2008-11-24 03:37:00,9.449,9.591,9.447,9.538,550000.0
2008-11-24 03:38:00,9.48,9.517,9.36,9.501,450000.0
2008-11-24 03:39:00,9.414,9.555,9.378,9.555,300000.0
2008-11-24 03:40:00,9.501,9.544,9.403,9.529,450000.0
2008-11-24 03:41:00,9.503,9.533,9.406,9.406,300000.0
2008-11-24 03:42:00,9.493,9.524,9.431,9.471,250000.0
2008-11-24 03:43:00,9.501,9.517,9.422,9.517,300000.0
2008-11-24 03:44:00,9.505,9.522,9.359,9.447,350000.0
2008-11-24 03:45:00,9.389,9.5,9.389,9.408,250000.0
2008-11-24 03:46:00,9.412,9.516,9.347,9.516,350000.0
2008-11-24 03:47:00,9.481,9.532,9.37,9.532,550000.0
2008-11-24 03:48:00,9.508,9.508,9.423,9.465,300000.0
2008-11-24 03:49:00,9.437,9.524,9.396,9.497,400000.0
2008-11-24 03:50:00,9.513,9.521,9.466,9.499,550000.0
2008-11-24 03:51:00,9.481,9.533,9.379,9.502,550000.0
2008-11-24 03:52:00,9.363,9.49,9.347,9.476,550000.0
2008-11-24 03:53:00,9.496,9.501,9.377,9.417,500000.0
2008-11-24 03:54:00,9.503,9.524,9.417,9.512,350000.0
2008-11-24 03:55:00,9.502,9.518,9.414,9.518,300000.0
2008-11-24 03:56:00,9.493,9.513,9.403,9.505,350000.0
2008-11-24 03:57:00,9.526,9.533,9.384,9.415,650000.0
2008-11-24 03:58:00,9.542,9.542,9.402,9.535,350000.0
2008-11-24 03:59:00,9.505,9.505,9.361,9.417,500000.0
2008-11-24 04:00:00,9.376,9.506,9.348,9.506,400000.0
2008-11-24 04:01:00,9.507,9.518,9.434,9.469,350000.0
2008-11-24 04:02:00,9.463,9.5,9.356,9.398,400000.0
2008-11-24 04:03:00,9.442,9.489,9.382,9.451,300000.0
2008-11-24 04:04:00,9.486,9.538,9.439,9.502,250000.0
2008-11-24 04:06:00,9.432,9.505,9.407,9.505,450000.0
2008-11-24 04:07:00,9.488,9.488,9.463,9.463,100000.0
2008-11-24 04:08:00,9.479,9.495,9.412,9.445,250000.0
2008-11-24 04:09:00,9.419,9.444,9.419,9.419,200000.0
2008-11-24 04:10:00,9.422,9.524,9.422,9.484,350000.0
2008-11-24 04:11:00,9.395,9.537,9.395,9.498,300000.0
2008-11-24 04:12:00,9.447,9.521,9.44,9.517,350000.0
2008-11-24 04:13:00,9.519,9.519,9.406,9.511,600000.0
2008-11-24 04:14:00,9.444,9.536,9.439,9.512,400000.0
2008-11-24 04:15:00,9.473,9.492,9.348,9.492,350000.0
2008-11-24 04:16:00,9.454,9.465,9.361,9.375,400000.0
2008-11-24 04:18:00,9.531,9.532,9.409,9.532,250000.0
2008-11-24 04:19:00,9.422,9.558,9.422,9.518,650000.0
2008-11-24 04:20:00,9.463,9.483,9.4,9.473,300000.0
2008-11-24 04:21:00,9.356,9.482,9.356,9.477,350000.0
2008-11-24 04:22:00,9.479,9.499,9.368,9.483,500000.0
2008-11-24 04:23:00,9.428,9.486,9.345,9.486,250000.0
2008-11-24 04:24:00,9.52,9.52,9.39,9.499,150000.0
2008-11-24 04:25:00,9.489,9.507,9.373,9.483,350000.0
2008-11-24 04:26:00,9.495,9.495,9.38,9.382,150000.0
2008-11-24 04:27:00,9.507,9.525,9.398,9.398,400000.0
2008-11-24 04:28:00,9.521,9.538,9.406,9.514,400000.0
2008-11-24 04:29:00,9.543,9.543,9.398,9.398,350000.0
2008-11-24 04:30:00,9.424,9.508,9.424,9.508,100000.0
2008-11-24 04:31:00,9.41,9.508,9.41,9.456,150000.0
2008-11-24 04:33:00,9.491,9.491,9.426,9.427,200000.0
2008-11-24 04:34:00,9.48,9.524,9.48,9.505,350000.0
2008-11-24 04:35:00,9.478,9.504,9.424,9.471,500000.0
2008-11-24 04:36:00,9.479,9.527,9.479,9.488,300000.0
2008-11-24 04:37:00,9.441,9.538,9.395,9.395,400000.0
2008-11-24 04:38:00,9.386,9.519,9.355,9.355,400000.0
2008-11-24 04:39:00,9.479,9.535,9.459,9.487,350000.0
2008-11-24 04:40:00,9.494,9.519,9.38,9.474,750000.0
2008-11-24 04:41:00,9.397,9.517,9.397,9.513,350000.0
2008-11-24 04:42:00,9.516,9.516,9.377,9.486,350000.0
2008-11-24 04:43:00,9.508,9.51,9.456,9.486,300000.0
2008-11-24 04:44:00,9.498,9.542,9.47,9.47,350000.0
2008-11-24 04:45:00,9.497,9.514,9.36,9.446,500000.0
2008-11-24 04:46:00,9.508,9.547,9.502,9.534,400000.0
2008-11-24 04:47:00,9.497,9.528,9.365,9.511,450000.0
2008-11-24 04:48:00,9.554,9.554,9.514,9.514,150000.0
2008-11-24 04:50:00,9.489,9.52,9.371,9.52,400000.0
2008-11-24 04:51:00,9.492,9.532,9.396,9.396,400000.0
2008-11-24 04:52:00,9.402,9.531,9.402,9.5,250000.0
2008-11-24 04:53:00,9.484,9.554,9.484,9.554,100000.0
2008-11-24 04:54:00,9.529,9.533,9.392,9.493,400000.0
2008-11-24 04:55:00,9.559,9.562,9.484,9.531,400000.0
2008-11-24 04:58:00,9.484,9.578,9.484,9.532,450000.0
2008-11-24 05:00:00,9.461,9.523,9.392,9.486,1100000.0
2008-11-24 05:03:00,9.468,9.522,9.468,9.508,250000.0
2008-11-24 05:04:00,9.533,9.533,9.385,9.516,650000.0
2008-11-24 05:06:00,9.451,9.553,9.416,9.55,450000.0
2008-11-24 05:07:00,9.523,9.523,9.446,9.516,350000.0
2008-11-24 05:10:00,9.49,9.558,9.445,9.558,250000.0
2008-11-24 05:11:00,9.519,9.548,9.406,9.469,350000.0
2008-11-24 05:13:00,9.511,9.561,9.383,9.561,700000.0
2008-11-24 05:14:00,9.552,9.552,9.413,9.552,350000.0
2008-11-24 05:15:00,9.493,9.549,9.47,9.527,400000.0
2008-11-24 05:16:00,9.517,9.517,9.355,9.355,400000.0
2008-11-24 05:18:00,9.559,9.564,9.428,9.564,500000.0
2008-11-24 05:19:00,9.518,9.541,9.431,9.467,400000.0
2008-11-24 05:20:00,9.506,9.506,9.434,9.434,100000.0
2008-11-24 05:21:00,9.463,9.531,9.399,9.438,250000.0
2008-11-24 05:22:00,9.509,9.525,9.41,9.461,500000.0
2008-11-24 05:23:00,9.5,9.529,9.4,9.492,500000.0
2008-11-24 05:24:00,9.44,9.517,9.398,9.446,450000.0
2008-11-24 05:25:00,9.468,9.504,9.381,9.449,400000.0
2008-11-24 05:26:00,9.486,9.513,9.383,9.464,550000.0
2008-11-24 05:27:00,9.388,9.491,9.352,9.443,500000.0
2008-11-24 05:28:00,9.463,9.513,9.354,9.364,400000.0
2008-11-24 05:29:00,9.423,9.511,9.359,9.428,350000.0
2008-11-24 05:30:00,9.462,9.511,9.416,9.423,450000.0
2008-11-24 05:31:00,9.516,9.516,9.42,9.512,400000.0
2008-11-24 05:32:00,9.441,9.523,9.426,9.484,350000.0
2008-11-24 05:33:00,9.503,9.511,9.444,9.444,550000.0
2008-11-24 05:34:00,9.411,9.495,9.343,9.495,250000.0
2008-11-24 05:35:00,9.524,9.524,9.45,9.45,150000.0
2008-11-24 05:36:00,9.465,9.488,9.382,9.382,450000.0
2008-11-24 05:37:00,9.478,9.494,9.322,9.433,550000.0
2008-11-24 05:38:00,9.397,9.495,9.378,9.495,300000.0
2008-11-24 05:39:00,9.401,9.401,9.367,9.369,250000.0
2008-11-24 05:40:00,9.476,9.502,9.37,9.42,250000.0
2008-11-24 05:41:00,9.486,9.51,9.42,9.42,400000.0
2008-11-24 05:42:00,9.405,9.492,9.368,9.368,500000.0
2008-11-24 05:44:00,9.43,9.43,9.411,9.411,100000.0
2008-11-24 05:45:00,9.463,9.491,9.442,9.479,300000.0
2008-11-24 05:46:00,9.354,9.496,9.332,9.466,550000.0
2008-11-24 05:47:00,9.436,9.477,9.362,9.426,400000.0
2008-11-24 05:48:00,9.355,9.462,9.355,9.441,400000.0
2008-11-24 05:49:00,9.447,9.449,9.315,9.379,400000.0
2008-11-24 05:50:00,9.436,9.436,9.273,9.398,550000.0
2008-11-24 05:51:00,9.419,9.463,9.411,9.411,400000.0
2008-11-24 05:52:00,9.425,9.452,9.354,9.376,350000.0
2008-11-24 05:53:00,9.49,9.501,9.365,9.464,400000.0
2008-11-24 05:54:00,9.4,9.494,9.356,9.494,400000.0
2008-11-24 05:55:00,9.405,9.49,9.369,9.39,450000.0
2008-11-24 05:56:00,9.425,9.544,9.367,9.473,450000.0
2008-11-24 05:57:00,9.414,9.459,9.362,9.397,550000.0
2008-11-24 05:58:00,9.4,9.43,9.326,9.398,350000.0
2008-11-24 05:59:00,9.462,9.483,9.389,9.445,250000.0
2008-11-24 06:00:00,9.409,9.484,9.354,9.439,500000.0
2008-11-24 06:01:00,9.438,9.465,9.338,9.424,550000.0
2008-11-24 06:04:00,9.383,9.513,9.383,9.484,350000.0
2008-11-24 06:05:00,9.329,9.473,9.329,9.445,400000.0
2008-11-24 06:06:00,9.482,9.482,9.446,9.446,150000.0
2008-11-24 06:07:00,9.449,9.449,9.289,9.342,550000.0
2008-11-24 06:08:00,9.456,9.504,9.37,9.379,400000.0
2008-11-24 06:10:00,9.39,9.455,9.349,9.455,550000.0
2008-11-24 06:11:00,9.391,9.493,9.385,9.462,500000.0
2008-11-24 06:12:00,9.476,9.478,9.437,9.478,300000.0
2008-11-24 06:14:00,9.43,9.463,9.36,9.416,250000.0
2008-11-24 06:16:00,9.446,9.475,9.353,9.408,400000.0
2008-11-24 06:17:00,9.43,9.479,9.385,9.414,200000.0
2008-11-24 06:18:00,9.412,9.457,9.367,9.424,250000.0
2008-11-24 06:19:00,9.451,9.473,9.388,9.395,550000.0
2008-11-24 06:20:00,9.468,9.468,9.335,9.444,500000.0
2008-11-24 06:21:00,9.486,9.486,9.346,9.346,600000.0
2008-11-24 06:22:00,9.462,9.478,9.357,9.366,400000.0
2008-11-24 06:23:00,9.538,9.565,9.404,9.404,350000.0
2008-11-24 06:24:00,9.354,9.495,9.354,9.495,350000.0
2008-11-24 06:25:00,9.456,9.456,9.332,9.404,250000.0
2008-11-24 06:26:00,9.346,9.469,9.346,9.35,250000.0
2008-11-24 06:27:00,9.479,9.517,9.38,9.504,450000.0
2008-11-24 06:28:00,9.377,9.544,9.377,9.427,550000.0
2008-11-24 06:30:00,9.314,9.473,9.314,9.439,350000.0
2008-11-24 06:31:00,9.348,9.467,9.336,9.373,400000.0
2008-11-24 06:32:00,9.471,9.48,9.325,9.473,550000.0
2008-11-24 06:33:00,9.371,9.486,9.353,9.438,350000.0
2008-11-24 06:34:00,9.431,9.5,9.421,9.462,400000.0
2008-11-24 06:35:00,9.489,9.566,9.429,9.504,450000.0
2008-11-24 06:36:00,9.45,9.551,9.402,9.48,450000.0
2008-11-24 06:37:00,9.44,9.597,9.429,9.44,550000.0
2008-11-24 06:38:00,9.441,9.563,9.411,9.537,550000.0
2008-11-24 06:39:00,9.455,9.605,9.451,9.55,950000.0
2008-11-24 06:40:00,9.529,9.563,9.376,9.491,450000.0
2008-11-24 06:41:00,9.426,9.521,9.426,9.456,250000.0
2008-11-24 06:42:00,9.486,9.525,9.394,9.525,300000.0
2008-11-24 06:43:00,9.501,9.542,9.404,9.43,550000.0
2008-11-24 06:44:00,9.425,9.505,9.389,9.389,350000.0
2008-11-24 06:45:00,9.47,9.512,9.383,9.383,250000.0
2008-11-24 06:46:00,9.44,9.584,9.44,9.491,550000.0
2008-11-24 06:47:00,9.414,9.536,9.39,9.39,550000.0
2008-11-24 06:48:00,9.489,9.522,9.38,9.38,500000.0
2008-11-24 06:49:00,9.452,9.536,9.4,9.509,800000.0
2008-11-24 06:50:00,9.422,9.549,9.422,9.458,350000.0
2008-11-24 06:51:00,9.536,9.567,9.439,9.532,400000.0
2008-11-24 06:52:00,9.464,9.542,9.446,9.509,300000.0
2008-11-24 06:53:00,9.446,9.558,9.443,9.469,550000.0
2008-11-24 06:54:00,9.473,9.528,9.419,9.528,250000.0
2008-11-24 06:55:00,9.532,9.582,9.444,9.519,550000.0
2008-11-24 06:57:00,9.457,9.565,9.438,9.486,550000.0
2008-11-24 06:58:00,9.505,9.505,9.385,9.411,450000.0
2008-11-24 06:59:00,9.455,9.514,9.408,9.413,650000.0
2008-11-24 07:00:00,9.513,9.542,9.44,9.517,350000.0
2008-11-24 07:01:00,9.461,9.529,9.414,9.471,450000.0
2008-11-24 07:02:00,9.414,9.531,9.414,9.496,250000.0
2008-11-24 07:03:00,9.483,9.551,9.444,9.551,250000.0
2008-11-24 07:04:00,9.525,9.525,9.466,9.466,300000.0
2008-11-24 07:05:00,9.481,9.529,9.369,9.529,250000.0
2008-11-24 07:06:00,9.416,9.531,9.416,9.43,300000.0
2008-11-24 07:07:00,9.484,9.541,9.405,9.506,500000.0
2008-11-24 07:08:00,9.47,9.571,9.447,9.473,500000.0
2008-11-24 07:09:00,9.439,9.538,9.433,9.433,400000.0
2008-11-24 07:10:00,9.544,9.544,9.422,9.517,350000.0
2008-11-24 07:11:00,9.548,9.548,9.433,9.44,350000.0
2008-11-24 07:12:00,9.432,9.549,9.421,9.434,400000.0
2008-11-24 07:13:00,9.445,9.56,9.409,9.409,400000.0
2008-11-24 07:14:00,9.452,9.563,9.452,9.461,400000.0
2008-11-24 07:15:00,9.482,9.482,9.476,9.476,100000.0
2008-11-24 07:16:00,9.541,9.551,9.403,9.529,350000.0
2008-11-24 07:17:00,9.482,9.558,9.423,9.558,350000.0
2008-11-24 07:18:00,9.499,9.535,9.411,9.525,300000.0
2008-11-24 07:19:00,9.558,9.558,9.411,9.493,550000.0
2008-11-24 07:20:00,9.521,9.545,9.446,9.518,350000.0
2008-11-24 07:21:00,9.418,9.549,9.418,9.549,250000.0
2008-11-24 07:22:00,9.484,9.569,9.47,9.474,350000.0
2008-11-24 07:23:00,9.521,9.541,9.521,9.541,100000.0
2008-11-24 07:24:00,9.395,9.52,9.395,9.507,400000.0
2008-11-24 07:25:00,9.484,9.515,9.395,9.441,350000.0
2008-11-24 07:26:00,9.531,9.543,9.401,9.518,400000.0
2008-11-24 07:27:00,9.429,9.549,9.429,9.549,350000.0
2008-11-24 07:28:00,9.424,9.534,9.424,9.502,450000.0
2008-11-24 07:29:00,9.517,9.569,9.417,9.453,500000.0
2008-11-24 07:30:00,9.499,9.527,9.393,9.393,500000.0
2008-11-24 07:31:00,9.514,9.559,9.415,9.415,200000.0
2008-11-24 07:32:00,9.501,9.544,9.426,9.53,450000.0
2008-11-24 07:33:00,9.518,9.573,9.447,9.447,350000.0
2008-11-24 07:34:00,9.477,9.576,9.429,9.479,450000.0
2008-11-24 07:35:00,9.58,9.58,9.468,9.468,500000.0
2008-11-24 07:38:00,9.471,9.541,9.41,9.524,250000.0
2008-11-24 07:39:00,9.482,9.515,9.393,9.51,400000.0
2008-11-24 07:40:00,9.483,9.52,9.465,9.465,150000.0
2008-11-24 07:42:00,9.544,9.553,9.426,9.46,350000.0
2008-11-24 07:43:00,9.504,9.504,9.423,9.462,400000.0
2008-11-24 07:44:00,9.5,9.502,9.425,9.426,550000.0
2008-11-24 07:45:00,9.533,9.553,9.468,9.468,350000.0
2008-11-24 07:46:00,9.545,9.559,9.428,9.479,350000.0
2008-11-24 07:47:00,9.502,9.532,9.432,9.518,350000.0
2008-11-24 07:48:00,9.388,9.525,9.369,9.485,550000.0
2008-11-24 07:49:00,9.521,9.557,9.426,9.515,550000.0
2008-11-24 07:50:00,9.51,9.51,9.399,9.448,400000.0
2008-11-24 07:51:00,9.483,9.543,9.399,9.543,450000.0
2008-11-24 07:52:00,9.488,9.534,9.408,9.446,500000.0
2008-11-24 07:53:00,9.501,9.526,9.408,9.478,500000.0
2008-11-24 07:54:00,9.399,9.518,9.388,9.518,350000.0
2008-11-24 07:55:00,9.518,9.571,9.451,9.541,350000.0
2008-11-24 07:56:00,9.525,9.544,9.444,9.544,550000.0
2008-11-24 07:57:00,9.472,9.518,9.439,9.459,350000.0
2008-11-24 07:58:00,9.472,9.529,9.41,9.471,500000.0
2008-11-24 07:59:00,9.52,9.545,9.419,9.545,400000.0
2008-11-24 08:00:00,9.41,9.528,9.41,9.478,350000.0
2008-11-24 08:01:00,9.439,9.549,9.436,9.549,350000.0
2008-11-24 08:04:00,9.531,9.557,9.464,9.464,350000.0
2008-11-24 08:05:00,9.448,9.508,9.415,9.445,400000.0
2008-11-24 08:06:00,9.507,9.538,9.459,9.5,400000.0
2008-11-24 08:08:00,9.503,9.58,9.458,9.558,400000.0
2008-11-24 08:09:00,9.541,9.568,9.451,9.483,400000.0
2008-11-24 08:10:00,9.525,9.552,9.426,9.51,400000.0
2008-11-24 08:11:00,9.536,9.546,9.444,9.504,400000.0
2008-11-24 08:12:00,9.51,9.537,9.471,9.496,400000.0
2008-11-24 08:13:00,9.422,9.544,9.422,9.474,350000.0
2008-11-24 08:14:00,9.529,9.54,9.403,9.54,400000.0
2008-11-24 08:15:00,9.499,9.554,9.444,9.444,400000.0
2008-11-24 08:16:00,9.551,9.551,9.395,9.518,550000.0
2008-11-24 08:17:00,9.469,9.517,9.401,9.465,400000.0
2008-11-24 08:18:00,9.545,9.574,9.437,9.522,500000.0
2008-11-24 08:19:00,9.484,9.549,9.458,9.547,400000.0
2008-11-24 08:20:00,9.428,9.531,9.381,9.531,400000.0
2008-11-24 08:22:00,9.473,9.563,9.428,9.563,550000.0
2008-11-24 08:23:00,9.447,9.535,9.415,9.519,350000.0
2008-11-24 08:24:00,9.5,9.563,9.484,9.484,350000.0
2008-11-24 08:25:00,9.484,9.526,9.419,9.447,400000.0
2008-11-24 08:26:00,9.523,9.6,9.479,9.479,500000.0
2008-11-24 08:27:00,9.484,9.527,9.428,9.489,400000.0
2008-11-24 08:28:00,9.45,9.508,9.422,9.433,450000.0
2008-11-24 08:29:00,9.438,9.534,9.438,9.446,400000.0
2008-11-24 08:30:00,9.418,9.549,9.418,9.518,500000.0
2008-11-24 08:31:00,9.513,9.569,9.47,9.474,450000.0
2008-11-24 08:32:00,9.438,9.529,9.414,9.499,400000.0
2008-11-24 08:33:00,9.378,9.503,9.378,9.475,450000.0
2008-11-24 08:34:00,9.464,9.502,9.367,9.502,450000.0
2008-11-24 08:35:00,9.483,9.525,9.394,9.483,550000.0
2008-11-24 08:36:00,9.37,9.427,9.37,9.389,350000.0
2008-11-24 08:37:00,9.415,9.508,9.385,9.42,350000.0
2008-11-24 08:38:00,9.43,9.431,9.398,9.431,200000.0
2008-11-24 08:39:00,9.514,9.543,9.442,9.543,250000.0
2008-11-24 08:40:00,9.515,9.515,9.387,9.481,350000.0
2008-11-24 08:41:00,9.409,9.527,9.409,9.484,500000.0
2008-11-24 08:42:00,9.5,9.505,9.381,9.476,350000.0
2008-11-24 08:43:00,9.417,9.501,9.415,9.48,350000.0
2008-11-24 08:45:00,9.484,9.545,9.435,9.45,350000.0
2008-11-24 08:46:00,9.449,9.506,9.426,9.43,550000.0
2008-11-24 08:48:00,9.517,9.517,9.395,9.446,550000.0
2008-11-24 08:49:00,9.46,9.505,9.425,9.472,500000.0
2008-11-24 08:50:00,9.436,9.557,9.416,9.422,550000.0
2008-11-24 08:51:00,9.459,9.537,9.455,9.485,450000.0
2008-11-24 08:52:00,9.502,9.533,9.451,9.513,350000.0
2008-11-24 08:53:00,9.431,9.528,9.38,9.475,400000.0
2008-11-24 08:54:00,9.543,9.554,9.445,9.461,400000.0
2008-11-24 08:55:00,9.456,9.499,9.354,9.354,450000.0
2008-11-24 08:56:00,9.421,9.554,9.413,9.413,450000.0
2008-11-24 08:57:00,9.469,9.516,9.422,9.451,350000.0
2008-11-24 08:58:00,9.449,9.494,9.386,9.421,500000.0
2008-11-24 08:59:00,9.516,9.525,9.449,9.494,400000.0
2008-11-24 09:00:00,9.503,9.503,9.387,9.438,1500000.0
2008-11-24 09:01:00,9.483,9.492,9.413,9.483,1250000.0
2008-11-24 09:02:00,9.504,9.534,9.41,9.41,350000.0
2008-11-24 09:03:00,9.479,9.524,9.428,9.484,350000.0
2008-11-24 09:04:00,9.461,9.522,9.413,9.435,450000.0
2008-11-24 09:05:00,9.482,9.529,9.391,9.506,400000.0
2008-11-24 09:06:00,9.471,9.518,9.384,9.419,450000.0
2008-11-24 09:07:00,9.457,9.508,9.414,9.414,350000.0
2008-11-24 09:08:00,9.475,9.542,9.387,9.466,550000.0
2008-11-24 09:09:00,9.471,9.5,9.363,9.472,350000.0
2008-11-24 09:10:00,9.391,9.499,9.352,9.395,450000.0
2008-11-24 09:11:00,9.457,9.499,9.397,9.455,1900000.0
2008-11-24 09:12:00,9.433,9.508,9.393,9.457,550000.0
2008-11-24 09:13:00,9.48,9.515,9.372,9.49,550000.0
2008-11-24 09:14:00,9.412,9.501,9.406,9.456,400000.0
2008-11-24 09:15:00,9.456,9.473,9.358,9.413,850000.0
2008-11-24 09:16:00,9.46,9.514,9.392,9.514,500000.0
2008-11-24 09:17:00,9.413,9.494,9.336,9.439,550000.0
2008-11-24 09:18:00,9.475,9.513,9.368,9.468,500000.0
2008-11-24 09:19:00,9.49,9.49,9.316,9.364,500000.0
2008-11-24 09:20:00,9.4,9.462,9.364,9.462,350000.0
2008-11-24 09:21:00,9.444,9.444,9.369,9.369,450000.0
2008-11-24 09:22:00,9.446,9.466,9.349,9.377,400000.0
2008-11-24 09:23:00,9.45,9.471,9.369,9.471,400000.0
2008-11-24 09:24:00,9.427,9.486,9.412,9.412,350000.0
2008-11-24 09:25:00,9.411,9.502,9.369,9.502,500000.0
2008-11-24 09:26:00,9.42,9.479,9.377,9.479,350000.0
2008-11-24 09:27:00,9.476,9.518,9.389,9.438,550000.0
2008-11-24 09:28:00,9.414,9.482,9.4,9.417,1550000.0
2008-11-24 09:29:00,9.381,9.501,9.381,9.425,400000.0
2008-11-24 09:30:00,9.426,9.519,9.367,9.394,450000.0
2008-11-24 09:31:00,9.472,9.487,9.42,9.431,350000.0
2008-11-24 09:32:00,9.383,9.513,9.375,9.407,350000.0
2008-11-24 09:33:00,9.443,9.498,9.4,9.4,400000.0
2008-11-24 09:34:00,9.372,9.523,9.346,9.356,1950000.0
2008-11-24 09:36:00,9.504,9.527,9.396,9.454,550000.0
2008-11-24 09:37:00,9.486,9.51,9.399,9.48,450000.0
2008-11-24 09:38:00,9.469,9.528,9.428,9.483,550000.0
2008-11-24 09:39:00,9.434,9.503,9.391,9.391,550000.0
2008-11-24 09:40:00,9.462,9.492,9.39,9.492,500000.0
2008-11-24 09:41:00,9.406,9.45,9.344,9.344,450000.0
2008-11-24 09:42:00,9.49,9.555,9.465,9.522,350000.0
2008-11-24 09:44:00,9.44,9.588,9.44,9.557,400000.0
2008-11-24 09:45:00,9.469,9.552,9.409,9.511,350000.0
2008-11-24 09:46:00,9.508,9.522,9.41,9.415,450000.0
2008-11-24 09:47:00,9.486,9.54,9.401,9.54,400000.0
2008-11-24 09:48:00,9.489,9.519,9.382,9.426,450000.0
2008-11-24 09:49:00,9.547,9.547,9.453,9.505,400000.0
2008-11-24 09:50:00,9.443,9.525,9.369,9.387,350000.0
2008-11-24 09:51:00,9.507,9.535,9.41,9.502,400000.0
2008-11-24 09:52:00,9.505,9.523,9.404,9.516,400000.0
2008-11-24 09:53:00,9.459,9.526,9.386,9.495,450000.0
2008-11-24 09:54:00,9.467,9.595,9.441,9.525,750000.0
2008-11-24 09:55:00,9.471,9.563,9.453,9.538,550000.0
2008-11-24 09:56:00,9.531,9.578,9.46,9.516,450000.0
2008-11-24 09:57:00,9.454,9.595,9.438,9.53,450000.0
2008-11-24 09:58:00,9.488,9.542,9.443,9.443,400000.0
2008-11-24 09:59:00,9.423,9.546,9.423,9.518,400000.0
2008-11-24 10:00:00,9.551,9.551,9.43,9.43,350000.0
2008-11-24 10:01:00,9.455,9.547,9.44,9.538,500000.0
2008-11-24 10:02:00,9.528,9.528,9.416,9.416,400000.0
2008-11-24 10:03:00,9.498,9.601,9.469,9.493,500000.0
2008-11-24 10:04:00,9.515,9.571,9.482,9.54,550000.0
2008-11-24 10:05:00,9.516,9.566,9.475,9.486,350000.0
2008-11-24 10:06:00,9.485,9.591,9.485,9.511,500000.0
2008-11-24 10:07:00,9.525,9.525,9.386,9.474,400000.0
2008-11-24 10:08:00,9.491,9.53,9.442,9.507,550000.0
2008-11-24 10:09:00,9.433,9.498,9.392,9.434,350000.0
2008-11-24 10:10:00,9.513,9.513,9.38,9.388,650000.0
2008-11-24 10:11:00,9.541,9.541,9.432,9.526,400000.0
2008-11-24 10:12:00,9.448,9.485,9.393,9.485,250000.0
2008-11-24 10:13:00,9.415,9.493,9.387,9.429,350000.0
2008-11-24 10:14:00,9.45,9.536,9.425,9.451,550000.0
2008-11-24 10:15:00,9.453,9.504,9.407,9.429,350000.0
2008-11-24 10:16:00,9.512,9.522,9.39,9.417,550000.0
2008-11-24 10:17:00,9.512,9.512,9.367,9.389,500000.0
2008-11-24 10:18:00,9.533,9.553,9.41,9.472,550000.0
2008-11-24 10:19:00,9.517,9.525,9.411,9.525,550000.0
2008-11-24 10:20:00,9.442,9.521,9.406,9.497,350000.0
2008-11-24 10:21:00,9.492,9.517,9.413,9.492,350000.0
2008-11-24 10:22:00,9.482,9.525,9.409,9.525,500000.0
2008-11-24 10:23:00,9.563,9.611,9.453,9.566,400000.0
2008-11-24 10:24:00,9.457,9.539,9.421,9.533,500000.0
2008-11-24 10:25:00,9.526,9.539,9.423,9.447,500000.0
2008-11-24 10:27:00,9.482,9.509,9.389,9.403,400000.0
2008-11-24 10:28:00,9.478,9.515,9.369,9.463,600000.0
2008-11-24 10:29:00,9.482,9.54,9.417,9.5,350000.0
2008-11-24 10:30:00,9.546,9.546,9.464,9.472,400000.0
2008-11-24 10:31:00,9.557,9.557,9.432,9.49,550000.0
2008-11-24 10:32:00,9.506,9.561,9.425,9.561,650000.0
2008-11-24 10:33:00,9.471,9.557,9.431,9.431,450000.0
2008-11-24 10:34:00,9.477,9.559,9.43,9.467,450000.0
2008-11-24 10:35:00,9.515,9.545,9.407,9.481,450000.0
2008-11-24 10:36:00,9.417,9.536,9.402,9.536,550000.0
2008-11-24 10:37:00,9.447,9.526,9.391,9.526,400000.0
2008-11-24 10:38:00,9.539,9.567,9.43,9.535,550000.0
2008-11-24 10:39:00,9.458,9.565,9.433,9.564,350000.0
2008-11-24 10:40:00,9.493,9.563,9.397,9.519,550000.0
2008-11-24 10:41:00,9.553,9.553,9.371,9.44,400000.0
2008-11-24 10:42:00,9.488,9.549,9.424,9.479,400000.0
2008-11-24 10:43:00,9.511,9.561,9.396,9.561,450000.0
2008-11-24 10:44:00,9.43,9.533,9.394,9.485,350000.0
2008-11-24 10:45:00,9.424,9.481,9.418,9.462,350000.0
2008-11-24 10:46:00,9.416,9.551,9.416,9.417,600000.0
2008-11-24 10:47:00,9.518,9.518,9.391,9.402,400000.0
2008-11-24 10:48:00,9.456,9.59,9.437,9.437,550000.0
2008-11-24 10:49:00,9.424,9.529,9.424,9.515,500000.0
2008-11-24 10:50:00,9.57,9.58,9.57,9.58,350000.0
2008-11-24 10:51:00,9.458,9.573,9.433,9.573,350000.0
2008-11-24 10:52:00,9.471,9.598,9.471,9.49,550000.0
2008-11-24 10:53:00,9.537,9.539,9.436,9.539,350000.0
2008-11-24 10:54:00,9.549,9.592,9.469,9.586,400000.0
2008-11-24 10:55:00,9.57,9.58,9.57,9.57,450000.0
2008-11-24 10:56:00,9.502,9.566,9.452,9.49,450000.0
2008-11-24 10:57:00,9.521,9.535,9.463,9.463,400000.0
2008-11-24 10:58:00,9.524,9.583,9.459,9.541,450000.0
2008-11-24 10:59:00,9.553,9.573,9.399,9.447,350000.0
2008-11-24 11:00:00,9.465,9.58,9.465,9.483,400000.0
2008-11-24 11:01:00,9.411,9.544,9.411,9.502,550000.0
2008-11-24 11:02:00,9.536,9.552,9.39,9.457,350000.0
2008-11-24 11:03:00,9.435,9.566,9.434,9.45,400000.0
2008-11-24 11:05:00,9.497,9.539,9.442,9.535,400000.0
2008-11-24 11:06:00,9.465,9.543,9.426,9.517,400000.0
2008-11-24 11:07:00,9.458,9.53,9.451,9.458,350000.0
2008-11-24 11:08:00,9.435,9.572,9.428,9.513,500000.0
2008-11-24 11:09:00,9.445,9.553,9.372,9.553,500000.0
2008-11-24 11:10:00,9.446,9.59,9.446,9.554,450000.0
2008-11-24 11:11:00,9.496,9.593,9.48,9.593,400000.0
2008-11-24 11:12:00,9.509,9.61,9.453,9.487,600000.0
2008-11-24 11:13:00,9.559,9.606,9.527,9.577,500000.0
2008-11-24 11:14:00,9.593,9.604,9.488,9.509,350000.0
2008-11-24 11:15:00,9.548,9.584,9.495,9.584,400000.0
2008-11-24 11:16:00,9.635,9.652,9.495,9.59,550000.0
2008-11-24 11:17:00,9.621,9.636,9.499,9.604,700000.0
2008-11-24 11:18:00,9.622,9.669,9.527,9.564,400000.0
2008-11-24 11:19:00,9.571,9.619,9.537,9.55,450000.0
2008-11-24 11:20:00,9.633,9.651,9.553,9.651,500000.0
2008-11-24 11:21:00,9.517,9.613,9.48,9.485,450000.0
2008-11-24 11:22:00,9.532,9.603,9.529,9.603,500000.0
2008-11-24 11:23:00,9.52,9.633,9.519,9.586,400000.0
2008-11-24 11:24:00,9.505,9.572,9.484,9.519,400000.0
2008-11-24 11:25:00,9.486,9.626,9.486,9.626,350000.0
2008-11-24 11:26:00,9.519,9.65,9.505,9.557,550000.0
2008-11-24 11:27:00,9.62,9.639,9.499,9.618,450000.0
2008-11-24 11:28:00,9.516,9.622,9.509,9.617,500000.0
2008-11-24 11:29:00,9.512,9.637,9.472,9.637,600000.0
2008-11-24 11:30:00,9.56,9.638,9.54,9.545,400000.0
2008-11-24 11:31:00,9.596,9.618,9.499,9.618,550000.0
2008-11-24 11:32:00,9.665,9.679,9.564,9.625,650000.0
2008-11-24 11:33:00,9.492,9.611,9.48,9.607,550000.0
2008-11-24 11:34:00,9.597,9.701,9.588,9.701,450000.0
2008-11-24 11:35:00,9.714,9.714,9.615,9.663,400000.0
2008-11-24 11:36:00,9.605,9.698,9.605,9.623,400000.0
2008-11-24 11:37:00,9.641,9.695,9.593,9.695,450000.0
2008-11-24 11:38:00,9.607,9.733,9.607,9.636,400000.0
2008-11-24 11:39:00,9.774,9.825,9.643,9.766,550000.0
2008-11-24 11:40:00,9.743,9.748,9.631,9.631,500000.0
2008-11-24 11:41:00,9.738,9.782,9.67,9.762,400000.0
2008-11-24 11:42:00,9.733,9.742,9.633,9.717,350000.0
2008-11-24 11:43:00,9.706,9.733,9.623,9.682,550000.0
2008-11-24 11:44:00,9.697,9.73,9.601,9.699,550000.0
2008-11-24 11:45:00,9.669,9.761,9.649,9.737,350000.0
2008-11-24 11:46:00,9.693,9.73,9.627,9.674,350000.0
2008-11-24 11:47:00,9.773,9.773,9.66,9.66,400000.0
2008-11-24 11:48:00,9.701,9.773,9.656,9.687,550000.0
2008-11-24 11:49:00,9.721,9.818,9.673,9.791,400000.0
2008-11-24 11:50:00,9.815,9.815,9.668,9.692,350000.0
2008-11-24 11:51:00,9.76,9.797,9.674,9.674,450000.0
2008-11-24 11:52:00,9.693,9.812,9.693,9.812,500000.0
2008-11-24 11:53:00,9.713,9.818,9.713,9.738,500000.0
2008-11-24 11:54:00,9.742,9.874,9.742,9.847,650000.0
2008-11-24 11:55:00,9.849,9.849,9.698,9.698,400000.0
2008-11-24 11:56:00,9.694,9.818,9.694,9.764,400000.0
2008-11-24 11:57:00,9.784,9.818,9.687,9.698,550000.0
2008-11-24 11:58:00,9.803,9.838,9.714,9.833,450000.0
2008-11-24 11:59:00,9.852,9.852,9.709,9.709,550000.0
2008-11-24 12:00:00,9.799,9.893,9.766,9.893,450000.0
2008-11-24 12:01:00,9.896,9.896,9.74,9.865,500000.0
2008-11-24 12:02:00,9.899,9.899,9.778,9.805,500000.0
2008-11-24 12:03:00,9.745,9.894,9.745,9.892,450000.0
2008-11-24 12:04:00,9.804,9.89,9.75,9.777,550000.0
2008-11-24 12:05:00,9.834,9.902,9.776,9.849,450000.0
2008-11-24 12:06:00,9.825,9.885,9.733,9.764,400000.0
2008-11-24 12:07:00,9.679,9.813,9.679,9.713,350000.0
2008-11-24 12:08:00,9.814,9.824,9.701,9.701,500000.0
2008-11-24 12:09:00,9.714,9.837,9.711,9.813,550000.0
2008-11-24 12:10:00,9.822,9.822,9.752,9.808,350000.0
2008-11-24 12:11:00,9.698,9.806,9.698,9.731,350000.0
2008-11-24 12:12:00,9.698,9.805,9.661,9.799,550000.0
2008-11-24 12:13:00,9.836,9.844,9.727,9.825,350000.0
2008-11-24 12:14:00,9.762,9.853,9.723,9.738,450000.0
2008-11-24 12:15:00,9.825,9.845,9.742,9.817,350000.0
2008-11-24 12:16:00,9.774,9.82,9.71,9.82,500000.0
2008-11-24 12:17:00,9.83,9.885,9.728,9.748,400000.0
2008-11-24 12:18:00,9.709,9.831,9.708,9.801,350000.0
2008-11-24 12:19:00,9.804,9.88,9.772,9.796,550000.0
2008-11-24 12:20:00,9.907,9.907,9.828,9.85,350000.0
2008-11-24 12:21:00,9.911,9.911,9.815,9.847,450000.0
2008-11-24 12:22:00,9.907,9.932,9.801,9.882,450000.0
2008-11-24 12:23:00,9.892,9.897,9.791,9.86,550000.0
2008-11-24 12:24:00,9.85,9.944,9.817,9.902,500000.0
2008-11-24 12:25:00,9.882,9.923,9.82,9.846,450000.0
2008-11-24 12:26:00,9.873,9.899,9.822,9.845,350000.0
2008-11-24 12:27:00,9.875,9.993,9.81,9.934,500000.0
2008-11-24 12:28:00,9.8,9.891,9.8,9.809,350000.0
2008-11-24 12:29:00,9.852,9.919,9.809,9.837,400000.0
2008-11-24 12:30:00,9.849,9.905,9.791,9.905,400000.0
2008-11-24 12:31:00,9.858,9.891,9.822,9.891,350000.0
2008-11-24 12:32:00,9.78,9.898,9.78,9.883,450000.0
2008-11-24 12:33:00,9.801,9.938,9.801,9.894,450000.0
2008-11-24 12:34:00,9.842,9.956,9.813,9.893,350000.0
2008-11-24 12:35:00,9.826,9.944,9.822,9.869,600000.0
2008-11-24 12:36:00,9.877,9.896,9.772,9.881,550000.0
2008-11-24 12:37:00,9.915,9.934,9.811,9.894,400000.0
2008-11-24 12:38:00,9.804,9.903,9.773,9.903,400000.0
2008-11-24 12:39:00,9.802,9.911,9.779,9.851,550000.0
2008-11-24 12:40:00,9.772,9.916,9.763,9.805,450000.0
2008-11-24 12:41:00,9.879,9.882,9.754,9.852,450000.0
2008-11-24 12:42:00,9.898,9.898,9.739,9.746,500000.0
2008-11-24 12:43:00,9.9,9.9,9.746,9.746,350000.0
2008-11-24 12:44:00,9.788,9.864,9.735,9.791,350000.0
2008-11-24 12:45:00,9.778,9.899,9.772,9.793,400000.0
2008-11-24 12:46:00,9.783,9.912,9.783,9.818,400000.0
2008-11-24 12:47:00,9.893,9.893,9.78,9.814,350000.0
2008-11-24 12:48:00,9.855,9.863,9.781,9.855,500000.0
2008-11-24 12:49:00,9.778,9.852,9.703,9.8,400000.0
2008-11-24 12:50:00,9.771,9.869,9.739,9.869,450000.0
2008-11-24 12:51:00,9.821,9.883,9.756,9.756,450000.0
2008-11-24 12:52:00,9.846,9.89,9.745,9.773,350000.0
2008-11-24 12:53:00,9.767,9.888,9.74,9.888,400000.0
2008-11-24 12:54:00,9.832,9.902,9.789,9.883,400000.0
2008-11-24 12:55:00,9.874,9.905,9.771,9.831,400000.0
2008-11-24 12:56:00,9.876,9.901,9.748,9.901,450000.0
2008-11-24 12:57:00,9.838,9.877,9.78,9.835,400000.0
2008-11-24 12:58:00,9.788,9.892,9.755,9.892,400000.0
2008-11-24 12:59:00,9.786,9.917,9.786,9.794,350000.0
2008-11-24 13:00:00,9.768,9.887,9.768,9.837,550000.0
2008-11-24 13:01:00,9.866,9.866,9.756,9.853,400000.0
2008-11-24 13:02:00,9.747,9.872,9.747,9.872,350000.0
2008-11-24 13:03:00,9.902,9.902,9.787,9.871,350000.0
2008-11-24 13:04:00,9.846,9.9,9.789,9.878,450000.0
2008-11-24 13:05:00,9.814,9.896,9.767,9.856,400000.0
2008-11-24 13:06:00,9.915,9.92,9.786,9.846,450000.0
2008-11-24 13:07:00,9.857,9.933,9.837,9.933,450000.0
2008-11-24 13:08:00,9.854,9.915,9.79,9.892,350000.0
2008-11-24 13:09:00,9.9,9.935,9.794,9.841,400000.0
2008-11-24 13:10:00,9.842,9.98,9.825,9.959,500000.0
2008-11-24 13:11:00,9.915,9.926,9.828,9.899,400000.0
2008-11-24 13:12:00,9.919,9.928,9.806,9.899,350000.0
2008-11-24 13:13:00,9.847,9.94,9.805,9.94,550000.0
2008-11-24 13:14:00,9.79,9.935,9.79,9.874,400000.0
2008-11-24 13:15:00,9.906,9.91,9.826,9.843,450000.0
2008-11-24 13:16:00,9.943,9.959,9.821,9.919,500000.0
2008-11-24 13:17:00,9.812,9.936,9.808,9.846,450000.0
2008-11-24 13:18:00,9.92,9.92,9.837,9.863,350000.0
2008-11-24 13:19:00,9.953,9.968,9.808,9.827,700000.0
2008-11-24 13:20:00,9.882,9.994,9.822,9.863,800000.0
2008-11-24 13:21:00,9.874,9.94,9.836,9.915,400000.0
2008-11-24 13:22:00,9.801,9.975,9.801,9.848,550000.0
2008-11-24 13:23:00,9.916,9.935,9.803,9.848,450000.0
2008-11-24 13:24:00,9.882,9.957,9.873,9.913,350000.0
2008-11-24 13:25:00,9.826,9.917,9.783,9.897,450000.0
2008-11-24 13:26:00,9.947,9.947,9.839,9.887,400000.0
2008-11-24 13:27:00,9.857,9.974,9.857,9.874,500000.0
2008-11-24 13:28:00,9.956,9.997,9.88,9.88,400000.0
2008-11-24 13:29:00,9.967,9.992,9.874,9.987,400000.0
2008-11-24 13:30:00,9.906,9.993,9.906,9.985,450000.0
2008-11-24 13:31:00,9.966,10.007,9.882,10.007,550000.0
2008-11-24 13:32:00,10.032,10.033,9.936,9.965,400000.0
2008-11-24 13:33:00,9.974,10.03,9.889,9.944,350000.0
2008-11-24 13:34:00,9.874,10.052,9.874,10.024,700000.0
2008-11-24 13:35:00,9.954,10.006,9.909,9.932,550000.0
2008-11-24 13:36:00,9.931,10.034,9.924,10.007,650000.0
2008-11-24 13:37:00,9.932,10.099,9.932,10.048,400000.0
2008-11-24 13:38:00,9.916,10.062,9.916,10.043,350000.0
2008-11-24 13:39:00,9.912,10.051,9.912,9.937,600000.0
2008-11-24 13:40:00,10.008,10.008,9.872,9.993,500000.0
2008-11-24 13:41:00,9.915,9.99,9.9,9.911,400000.0
2008-11-24 13:42:00,9.909,9.998,9.89,9.898,350000.0
2008-11-24 13:43:00,10.026,10.026,9.897,9.927,750000.0
2008-11-24 13:44:00,10.016,10.023,9.898,9.914,450000.0
2008-11-24 13:45:00,9.926,9.998,9.88,9.96,350000.0
2008-11-24 13:46:00,9.971,10.001,9.893,9.977,350000.0
2008-11-24 13:47:00,10.006,10.006,9.917,9.955,400000.0
2008-11-24 13:48:00,9.986,9.986,9.919,9.982,350000.0
2008-11-24 13:49:00,9.927,10.012,9.894,9.894,350000.0
2008-11-24 13:50:00,9.908,10.007,9.84,9.845,550000.0
2008-11-24 13:51:00,9.883,9.964,9.84,9.84,350000.0
2008-11-24 13:52:00,9.989,10.003,9.915,9.915,400000.0
2008-11-24 13:53:00,10.0,10.01,9.897,9.975,400000.0
2008-11-24 13:54:00,9.904,9.984,9.85,9.984,400000.0
2008-11-24 13:55:00,10.008,10.008,9.878,9.994,350000.0
2008-11-24 13:56:00,9.932,10.009,9.913,10.003,400000.0
2008-11-24 13:57:00,10.014,10.024,9.871,9.91,400000.0
2008-11-24 13:58:00,9.949,9.974,9.847,9.914,550000.0
2008-11-24 13:59:00,10.009,10.009,9.891,9.999,350000.0
2008-11-24 14:00:00,9.92,10.033,9.92,10.007,500000.0
2008-11-24 14:01:00,10.003,10.003,9.897,9.991,400000.0
2008-11-24 14:02:00,9.988,9.988,9.872,9.947,350000.0
2008-11-24 14:03:00,9.892,9.992,9.892,9.97,350000.0
2008-11-24 14:04:00,9.954,9.995,9.844,9.864,450000.0
2008-11-24 14:05:00,9.956,10.009,9.871,9.981,400000.0
2008-11-24 14:06:00,9.928,9.997,9.902,9.902,450000.0
2008-11-24 14:07:00,9.984,9.984,9.828,9.953,350000.0
2008-11-24 14:08:00,9.874,9.98,9.84,9.936,400000.0
2008-11-24 14:09:00,9.967,9.969,9.873,9.874,400000.0
2008-11-24 14:10:00,9.885,9.946,9.818,9.945,400000.0
2008-11-24 14:11:00,9.925,9.925,9.798,9.841,500000.0
2008-11-24 14:12:00,9.822,9.886,9.822,9.854,350000.0
2008-11-24 14:13:00,9.847,9.942,9.843,9.864,450000.0
2008-11-24 14:14:00,9.842,9.937,9.842,9.881,350000.0
2008-11-24 14:15:00,9.896,9.931,9.825,9.868,350000.0
2008-11-24 14:16:00,9.932,9.982,9.844,9.927,400000.0
2008-11-24 14:17:00,9.84,9.921,9.807,9.875,400000.0
2008-11-24 14:18:00,9.862,9.915,9.81,9.858,400000.0
2008-11-24 14:19:00,9.956,9.972,9.793,9.83,700000.0
2008-11-24 14:20:00,9.937,9.957,9.849,9.929,500000.0
2008-11-24 14:21:00,9.956,9.956,9.841,9.884,400000.0
2008-11-24 14:22:00,9.908,9.936,9.813,9.936,400000.0
2008-11-24 14:23:00,9.941,10.013,9.882,9.941,450000.0
2008-11-24 14:24:00,9.971,9.974,9.875,9.944,400000.0
2008-11-24 14:25:00,9.882,10.046,9.854,9.894,350000.0
2008-11-24 14:26:00,9.98,10.0,9.878,9.966,500000.0
2008-11-24 14:27:00,9.948,9.948,9.823,9.892,400000.0
2008-11-24 14:28:00,9.944,9.944,9.815,9.842,450000.0
2008-11-24 14:29:00,9.834,9.925,9.807,9.819,550000.0
2008-11-24 14:30:00,9.882,9.933,9.797,9.797,350000.0
2008-11-24 14:31:00,9.915,9.922,9.806,9.852,400000.0
2008-11-24 14:32:00,9.798,9.923,9.798,9.878,550000.0
2008-11-24 14:33:00,9.834,9.911,9.737,9.799,650000.0
2008-11-24 14:34:00,9.936,9.936,9.857,9.925,350000.0
2008-11-24 14:35:00,9.923,9.937,9.826,9.929,350000.0
2008-11-24 14:36:00,9.952,9.952,9.84,9.914,400000.0
2008-11-24 14:37:00,9.829,9.943,9.811,9.943,450000.0
2008-11-24 14:38:00,9.913,9.935,9.799,9.85,500000.0
2008-11-24 14:39:00,9.831,9.886,9.766,9.815,500000.0
2008-11-24 14:40:00,9.789,9.907,9.789,9.907,400000.0
2008-11-24 14:41:00,9.879,9.907,9.843,9.891,350000.0
2008-11-24 14:42:00,9.878,9.889,9.815,9.815,500000.0
2008-11-24 14:43:00,9.872,9.893,9.762,9.893,350000.0
2008-11-24 14:44:00,9.792,9.939,9.792,9.851,350000.0
2008-11-24 14:45:00,9.859,9.867,9.774,9.795,400000.0
2008-11-24 14:46:00,9.843,9.858,9.709,9.754,450000.0
2008-11-24 14:47:00,9.781,9.82,9.698,9.818,550000.0
2008-11-24 14:48:00,9.812,9.817,9.733,9.736,400000.0
2008-11-24 14:49:00,9.827,9.868,9.748,9.796,400000.0
2008-11-24 14:50:00,9.867,9.867,9.741,9.815,500000.0
2008-11-24 14:51:00,9.855,9.914,9.779,9.799,400000.0
2008-11-24 14:52:00,9.835,9.892,9.769,9.795,500000.0
2008-11-24 14:53:00,9.865,9.894,9.768,9.89,450000.0
2008-11-24 14:54:00,9.891,9.921,9.783,9.793,550000.0
2008-11-24 14:55:00,9.912,9.912,9.785,9.888,400000.0
2008-11-24 14:56:00,9.889,9.904,9.829,9.897,350000.0
2008-11-24 14:57:00,9.837,9.905,9.799,9.799,400000.0
2008-11-24 14:58:00,9.875,9.91,9.817,9.908,450000.0
2008-11-24 14:59:00,9.942,9.953,9.878,9.953,350000.0
2008-11-24 15:00:00,9.861,9.97,9.843,9.97,350000.0
2008-11-24 15:01:00,9.996,9.996,9.889,9.996,450000.0
2008-11-24 15:02:00,10.001,10.042,9.956,10.042,400000.0
2008-11-24 15:03:00,9.99,10.073,9.969,9.991,500000.0
2008-11-24 15:04:00,10.007,10.025,9.956,10.014,350000.0
2008-11-24 15:05:00,9.994,10.109,9.994,10.033,550000.0
2008-11-24 15:06:00,10.064,10.073,9.965,9.994,500000.0
2008-11-24 15:07:00,10.11,10.16,10.05,10.109,500000.0
2008-11-24 15:08:00,10.086,10.196,10.086,10.09,350000.0
2008-11-24 15:09:00,10.04,10.127,9.98,10.048,450000.0
2008-11-24 15:10:00,10.038,10.163,10.031,10.092,500000.0
2008-11-24 15:11:00,10.05,10.094,9.961,9.961,400000.0
2008-11-24 15:12:00,10.081,10.128,9.959,10.018,500000.0
2008-11-24 15:13:00,10.019,10.072,10.001,10.041,350000.0
2008-11-24 15:14:00,10.099,10.099,9.973,10.05,400000.0
2008-11-24 15:15:00,10.022,10.126,9.975,9.997,500000.0
2008-11-24 15:16:00,10.092,10.104,10.043,10.075,500000.0
2008-11-24 15:17:00,10.056,10.079,9.957,9.998,550000.0
2008-11-24 15:18:00,10.044,10.12,9.959,10.12,400000.0
2008-11-24 15:19:00,10.071,10.139,10.023,10.119,350000.0
2008-11-24 15:20:00,9.991,10.089,9.963,9.963,550000.0
2008-11-24 15:21:00,9.978,10.079,9.978,9.987,350000.0
2008-11-24 15:22:00,10.071,10.077,10.019,10.061,400000.0
2008-11-24 15:23:00,10.025,10.025,9.944,10.021,350000.0
2008-11-24 15:24:00,10.017,10.107,9.934,10.063,500000.0
2008-11-24 15:25:00,10.031,10.123,10.031,10.043,350000.0
2008-11-24 15:26:00,10.138,10.23,10.057,10.114,550000.0
2008-11-24 15:27:00,10.174,10.177,10.072,10.131,400000.0
2008-11-24 15:28:00,10.176,10.211,10.073,10.073,450000.0
2008-11-24 15:29:00,10.18,10.221,10.077,10.121,500000.0
2008-11-24 15:30:00,10.076,10.193,10.076,10.09,350000.0
2008-11-24 15:31:00,10.046,10.154,10.046,10.055,550000.0
2008-11-24 15:32:00,10.132,10.16,10.017,10.108,350000.0
2008-11-24 15:33:00,10.073,10.121,10.034,10.121,400000.0
2008-11-24 15:34:00,10.031,10.152,10.031,10.152,350000.0
2008-11-24 15:35:00,10.108,10.112,9.984,10.081,600000.0
2008-11-24 15:36:00,10.013,10.095,10.002,10.013,400000.0
2008-11-24 15:37:00,10.085,10.112,9.985,10.07,550000.0
2008-11-24 15:38:00,10.078,10.106,9.997,10.089,350000.0
2008-11-24 15:39:00,9.973,10.117,9.973,10.008,550000.0
2008-11-24 15:40:00,10.064,10.229,10.024,10.107,500000.0
2008-11-24 15:41:00,10.145,10.188,10.054,10.164,450000.0
2008-11-24 15:42:00,10.189,10.206,10.102,10.102,400000.0
2008-11-24 15:43:00,10.096,10.214,10.096,10.131,350000.0
2008-11-24 15:44:00,10.118,10.227,10.113,10.191,450000.0
2008-11-24 15:45:00,10.216,10.216,10.058,10.117,350000.0
2008-11-24 15:46:00,10.212,10.212,10.081,10.147,350000.0
2008-11-24 15:47:00,10.099,10.182,10.052,10.052,350000.0
2008-11-24 15:48:00,10.104,10.221,10.081,10.102,550000.0
2008-11-24 15:49:00,10.144,10.182,10.091,10.17,400000.0
2008-11-24 15:50:00,10.163,10.194,10.101,10.101,500000.0
2008-11-24 15:51:00,10.212,10.212,10.083,10.147,450000.0
2008-11-24 15:52:00,10.189,10.211,10.068,10.106,450000.0
2008-11-24 15:53:00,10.114,10.197,10.085,10.085,450000.0
2008-11-24 15:54:00,10.071,10.205,10.071,10.177,350000.0
2008-11-24 15:55:00,10.071,10.126,10.003,10.072,400000.0
2008-11-24 15:56:00,10.086,10.142,9.995,10.033,550000.0
2008-11-24 15:57:00,10.084,10.165,10.082,10.133,350000.0
2008-11-24 15:58:00,10.011,10.123,9.963,10.077,750000.0
2008-11-24 15:59:00,10.128,10.128,10.011,10.106,550000.0
2008-11-24 16:00:00,10.01,10.133,10.01,10.016,350000.0
2008-11-24 16:01:00,10.132,10.132,9.974,9.974,350000.0
2008-11-24 16:02:00,10.078,10.103,9.999,10.06,550000.0
2008-11-24 16:03:00,9.992,10.107,9.966,10.07,500000.0
2008-11-24 16:04:00,10.119,10.119,9.997,10.068,350000.0
2008-11-24 16:05:00,10.047,10.142,9.979,10.142,400000.0
2008-11-24 16:06:00,10.143,10.143,9.996,10.103,500000.0
2008-11-24 16:07:00,10.117,10.161,10.011,10.011,500000.0
2008-11-24 16:08:00,10.108,10.147,10.011,10.043,550000.0
2008-11-24 16:09:00,10.158,10.158,10.04,10.082,350000.0
2008-11-24 16:10:00,10.061,10.117,10.0,10.103,350000.0
2008-11-24 16:11:00,10.13,10.133,10.045,10.105,400000.0
2008-11-24 16:12:00,10.103,10.167,10.035,10.15,400000.0
2008-11-24 16:13:00,10.081,10.202,10.041,10.175,400000.0
2008-11-24 16:14:00,10.122,10.199,10.084,10.194,400000.0
2008-11-24 16:15:00,10.111,10.195,10.043,10.043,500000.0
2008-11-24 16:16:00,10.083,10.173,10.061,10.099,500000.0
2008-11-24 16:17:00,10.027,10.2,10.027,10.165,500000.0
2008-11-24 16:18:00,10.167,10.203,10.121,10.125,350000.0
2008-11-24 16:19:00,10.096,10.171,10.096,10.097,550000.0
2008-11-24 16:20:00,10.06,10.189,10.06,10.125,400000.0
2008-11-24 16:21:00,10.062,10.219,10.049,10.07,500000.0
2008-11-24 16:22:00,10.131,10.172,10.051,10.103,350000.0
2008-11-24 16:23:00,10.035,10.185,10.035,10.153,550000.0
2008-11-24 16:24:00,10.102,10.181,10.043,10.043,350000.0
2008-11-24 16:25:00,10.19,10.19,10.054,10.124,450000.0
2008-11-24 16:26:00,10.09,10.148,10.067,10.074,500000.0
2008-11-24 16:27:00,10.108,10.185,10.073,10.074,400000.0
2008-11-24 16:28:00,10.111,10.222,10.098,10.13,450000.0
2008-11-24 16:29:00,10.12,10.202,10.104,10.104,450000.0
2008-11-24 16:30:00,10.189,10.245,10.123,10.195,500000.0
2008-11-24 16:31:00,10.26,10.278,10.155,10.202,350000.0
2008-11-24 16:32:00,10.335,10.335,10.245,10.245,500000.0
2008-11-24 16:33:00,10.267,10.331,10.191,10.243,400000.0
2008-11-24 16:34:00,10.321,10.321,10.207,10.227,400000.0
2008-11-24 16:35:00,10.214,10.336,10.214,10.249,450000.0
2008-11-24 16:36:00,10.188,10.319,10.175,10.231,500000.0
2008-11-24 16:37:00,10.197,10.297,10.197,10.234,350000.0
2008-11-24 16:38:00,10.316,10.318,10.21,10.216,550000.0
2008-11-24 16:39:00,10.305,10.305,10.178,10.178,400000.0
2008-11-24 16:40:00,10.295,10.344,10.187,10.187,550000.0
2008-11-24 16:41:00,10.254,10.266,10.148,10.163,550000.0
2008-11-24 16:42:00,10.259,10.311,10.193,10.193,500000.0
2008-11-24 16:43:00,10.204,10.33,10.193,10.224,350000.0
2008-11-24 16:44:00,10.166,10.27,10.166,10.189,350000.0
2008-11-24 16:45:00,10.224,10.3,10.151,10.151,550000.0
2008-11-24 16:46:00,10.171,10.289,10.164,10.211,550000.0
2008-11-24 16:47:00,10.235,10.243,10.15,10.196,450000.0
2008-11-24 16:48:00,10.224,10.271,10.139,10.245,350000.0
2008-11-24 16:49:00,10.146,10.278,10.146,10.172,400000.0
2008-11-24 16:50:00,10.221,10.248,10.122,10.248,500000.0
2008-11-24 16:51:00,10.187,10.251,10.15,10.247,400000.0
2008-11-24 16:52:00,10.234,10.316,10.176,10.211,450000.0
2008-11-24 16:53:00,10.207,10.297,10.155,10.203,550000.0
2008-11-24 16:54:00,10.187,10.314,10.174,10.306,550000.0
2008-11-24 16:55:00,10.242,10.26,10.144,10.26,600000.0
2008-11-24 16:56:00,10.263,10.285,10.151,10.178,550000.0
2008-11-24 16:57:00,10.236,10.298,10.154,10.193,350000.0
2008-11-24 16:58:00,10.246,10.294,10.152,10.168,550000.0
2008-11-24 16:59:00,10.179,10.284,10.143,10.199,350000.0
2008-11-24 17:00:00,10.151,10.281,10.151,10.281,450000.0
2008-11-24 17:01:00,10.329,10.354,10.243,10.254,350000.0
2008-11-24 17:02:00,10.291,10.39,10.203,10.268,350000.0
2008-11-24 17:03:00,10.373,10.395,10.334,10.342,450000.0
2008-11-24 17:04:00,10.309,10.385,10.309,10.33,400000.0
2008-11-24 17:05:00,10.269,10.33,10.237,10.32,550000.0
2008-11-24 17:06:00,10.237,10.323,10.222,10.246,500000.0
2008-11-24 17:07:00,10.262,10.341,10.23,10.335,400000.0
2008-11-24 17:08:00,10.21,10.332,10.21,10.214,500000.0
2008-11-24 17:09:00,10.252,10.38,10.252,10.352,450000.0
2008-11-24 17:10:00,10.38,10.384,10.253,10.362,500000.0
2008-11-24 17:11:00,10.388,10.388,10.298,10.345,450000.0
2008-11-24 17:12:00,10.354,10.36,10.223,10.327,450000.0
2008-11-24 17:13:00,10.294,10.347,10.25,10.25,550000.0
2008-11-24 17:14:00,10.314,10.345,10.219,10.221,350000.0
2008-11-24 17:15:00,10.313,10.351,10.231,10.231,550000.0
2008-11-24 17:16:00,10.304,10.34,10.201,10.34,550000.0
2008-11-24 17:17:00,10.344,10.384,10.259,10.301,550000.0
2008-11-24 17:18:00,10.285,10.355,10.207,10.355,350000.0
2008-11-24 17:19:00,10.273,10.392,10.241,10.311,400000.0
2008-11-24 17:20:00,10.268,10.411,10.254,10.411,550000.0
2008-11-24 17:21:00,10.347,10.436,10.34,10.34,400000.0
2008-11-24 17:22:00,10.4,10.456,10.319,10.389,550000.0
2008-11-24 17:23:00,10.441,10.455,10.322,10.341,450000.0
2008-11-24 17:24:00,10.441,10.463,10.363,10.434,350000.0
2008-11-24 17:25:00,10.345,10.47,10.304,10.47,700000.0
2008-11-24 17:26:00,10.463,10.471,10.343,10.462,550000.0
2008-11-24 17:27:00,10.408,10.547,10.389,10.547,400000.0
2008-11-24 17:28:00,10.496,10.609,10.47,10.518,450000.0
2008-11-24 17:29:00,10.546,10.608,10.524,10.524,350000.0
2008-11-24 17:30:00,10.578,10.642,10.46,10.589,500000.0
2008-11-24 17:31:00,10.481,10.633,10.481,10.586,500000.0
2008-11-24 17:32:00,10.597,10.641,10.548,10.632,450000.0
2008-11-24 17:33:00,10.541,10.664,10.541,10.609,350000.0
2008-11-24 17:34:00,10.65,10.65,10.504,10.606,550000.0
2008-11-24 17:35:00,10.587,10.615,10.472,10.472,550000.0
2008-11-24 17:36:00,10.48,10.588,10.48,10.579,550000.0
2008-11-24 17:37:00,10.565,10.592,10.478,10.552,400000.0
2008-11-24 17:38:00,10.575,10.575,10.429,10.544,500000.0
2008-11-24 17:39:00,10.488,10.494,10.448,10.482,550000.0
2008-11-24 17:40:00,10.577,10.628,10.47,10.586,450000.0
2008-11-24 17:41:00,10.515,10.576,10.42,10.462,550000.0
2008-11-24 17:42:00,10.452,10.554,10.452,10.478,350000.0
2008-11-24 17:43:00,10.547,10.552,10.403,10.546,500000.0
2008-11-24 17:44:00,10.553,10.576,10.436,10.45,500000.0
2008-11-24 17:45:00,10.531,10.537,10.466,10.466,400000.0
2008-11-24 17:46:00,10.521,10.523,10.418,10.443,750000.0
2008-11-24 17:47:00,10.522,10.53,10.417,10.431,500000.0
2008-11-24 17:48:00,10.421,10.466,10.38,10.422,400000.0
2008-11-24 17:49:00,10.483,10.508,10.39,10.415,600000.0
2008-11-24 17:50:00,10.492,10.499,10.364,10.394,600000.0
2008-11-24 17:51:00,10.36,10.471,10.358,10.471,500000.0
2008-11-24 17:52:00,10.47,10.47,10.319,10.381,350000.0
2008-11-24 17:53:00,10.358,10.439,10.321,10.321,700000.0
2008-11-24 17:54:00,10.432,10.442,10.33,10.406,450000.0
2008-11-24 17:55:00,10.37,10.496,10.37,10.496,350000.0
2008-11-24 17:56:00,10.404,10.502,10.369,10.502,550000.0
2008-11-24 17:57:00,10.488,10.543,10.416,10.535,400000.0
2008-11-24 17:58:00,10.41,10.523,10.41,10.523,350000.0
2008-11-24 17:59:00,10.443,10.542,10.4,10.416,600000.0
2008-11-24 18:00:00,10.443,10.575,10.42,10.538,650000.0
2008-11-24 18:01:00,10.453,10.525,10.391,10.469,350000.0
2008-11-24 18:02:00,10.495,10.54,10.375,10.434,750000.0
2008-11-24 18:03:00,10.35,10.488,10.35,10.387,550000.0
2008-11-24 18:04:00,10.424,10.531,10.397,10.446,350000.0
2008-11-24 18:05:00,10.46,10.535,10.41,10.492,450000.0
2008-11-24 18:06:00,10.471,10.576,10.445,10.476,550000.0
2008-11-24 18:07:00,10.53,10.53,10.406,10.427,350000.0
2008-11-24 18:08:00,10.533,10.533,10.404,10.449,550000.0
2008-11-24 18:09:00,10.532,10.532,10.426,10.498,450000.0
2008-11-24 18:10:00,10.448,10.539,10.448,10.519,350000.0
2008-11-24 18:11:00,10.486,10.547,10.413,10.488,650000.0
2008-11-24 18:12:00,10.426,10.514,10.423,10.453,400000.0
2008-11-24 18:13:00,10.502,10.502,10.385,10.446,350000.0
2008-11-24 18:14:00,10.501,10.542,10.413,10.523,650000.0
2008-11-24 18:15:00,10.509,10.572,10.481,10.524,600000.0
2008-11-24 18:16:00,10.508,10.536,10.412,10.482,500000.0
2008-11-24 18:17:00,10.435,10.548,10.431,10.431,350000.0
2008-11-24 18:18:00,10.55,10.554,10.454,10.528,350000.0
2008-11-24 18:19:00,10.434,10.56,10.434,10.522,400000.0
2008-11-24 18:20:00,10.547,10.59,10.428,10.557,400000.0
2008-11-24 18:21:00,10.521,10.576,10.499,10.576,400000.0
2008-11-24 18:22:00,10.56,10.578,10.456,10.578,450000.0
2008-11-24 18:23:00,10.588,10.613,10.486,10.486,400000.0
2008-11-24 18:24:00,10.585,10.615,10.502,10.502,550000.0
2008-11-24 18:25:00,10.476,10.601,10.476,10.522,350000.0
2008-11-24 18:26:00,10.571,10.593,10.471,10.558,400000.0
2008-11-24 18:27:00,10.526,10.588,10.484,10.484,350000.0
2008-11-24 18:28:00,10.484,10.616,10.47,10.498,450000.0
2008-11-24 18:29:00,10.511,10.582,10.482,10.517,700000.0
2008-11-24 18:30:00,10.573,10.573,10.436,10.558,400000.0
2008-11-24 18:31:00,10.573,10.578,10.49,10.539,450000.0
2008-11-24 18:32:00,10.546,10.55,10.459,10.475,350000.0
2008-11-24 18:33:00,10.553,10.553,10.43,10.493,350000.0
2008-11-24 18:34:00,10.485,10.537,10.42,10.42,550000.0
2008-11-24 18:35:00,10.559,10.559,10.42,10.537,550000.0
2008-11-24 18:36:00,10.5,10.594,10.466,10.547,600000.0
2008-11-24 18:37:00,10.556,10.625,10.497,10.569,600000.0
2008-11-24 18:38:00,10.57,10.601,10.494,10.578,400000.0
2008-11-24 18:39:00,10.598,10.606,10.551,10.57,250000.0
2008-11-24 18:40:00,10.57,10.628,10.497,10.574,450000.0
2008-11-24 18:41:00,10.492,10.621,10.472,10.481,400000.0
2008-11-24 18:42:00,10.589,10.589,10.488,10.505,400000.0
2008-11-24 18:43:00,10.493,10.615,10.493,10.615,450000.0
2008-11-24 18:44:00,10.509,10.597,10.477,10.582,400000.0
2008-11-24 18:45:00,10.605,10.605,10.465,10.543,350000.0
2008-11-24 18:46:00,10.555,10.605,10.48,10.581,400000.0
2008-11-24 18:47:00,10.603,10.603,10.47,10.576,450000.0
2008-11-24 18:48:00,10.602,10.602,10.445,10.556,500000.0
2008-11-24 18:49:00,10.529,10.59,10.435,10.531,450000.0
2008-11-24 18:50:00,10.589,10.589,10.458,10.562,950000.0
2008-11-24 18:51:00,10.566,10.576,10.429,10.576,550000.0
2008-11-24 18:52:00,10.473,10.514,10.457,10.514,350000.0
2008-11-24 18:53:00,10.571,10.571,10.45,10.45,550000.0
2008-11-24 18:54:00,10.447,10.533,10.444,10.444,350000.0
2008-11-24 18:55:00,10.509,10.574,10.472,10.528,350000.0
2008-11-24 18:56:00,10.524,10.545,10.412,10.443,550000.0
2008-11-24 18:57:00,10.452,10.552,10.452,10.532,500000.0
2008-11-24 18:58:00,10.511,10.538,10.472,10.472,400000.0
2008-11-24 18:59:00,10.442,10.49,10.403,10.408,600000.0
2008-11-24 19:00:00,10.424,10.494,10.424,10.494,350000.0
2008-11-24 19:01:00,10.491,10.513,10.36,10.494,450000.0
2008-11-24 19:02:00,10.459,10.485,10.44,10.44,350000.0
2008-11-24 19:03:00,10.439,10.439,10.332,10.4,350000.0
2008-11-24 19:04:00,10.354,10.441,10.319,10.345,450000.0
2008-11-24 19:05:00,10.492,10.492,10.366,10.462,400000.0
2008-11-24 19:06:00,10.45,10.45,10.373,10.373,200000.0
2008-11-24 19:07:00,10.446,10.506,10.375,10.482,500000.0
2008-11-24 19:08:00,10.442,10.471,10.37,10.395,400000.0
2008-11-24 19:09:00,10.466,10.484,10.353,10.455,500000.0
2008-11-24 19:10:00,10.471,10.476,10.357,10.392,450000.0
2008-11-24 19:11:00,10.465,10.465,10.358,10.441,550000.0
2008-11-24 19:12:00,10.389,10.389,10.314,10.333,350000.0
2008-11-24 19:13:00,10.344,10.437,10.3,10.405,600000.0
2008-11-24 19:14:00,10.412,10.417,10.303,10.303,400000.0
2008-11-24 19:15:00,10.344,10.421,10.33,10.396,350000.0
2008-11-24 19:16:00,10.372,10.416,10.305,10.332,550000.0
2008-11-24 19:17:00,10.369,10.369,10.273,10.293,350000.0
2008-11-24 19:18:00,10.244,10.36,10.244,10.31,550000.0
2008-11-24 19:19:00,10.331,10.403,10.289,10.377,650000.0
2008-11-24 19:20:00,10.376,10.399,10.267,10.278,450000.0
2008-11-24 19:21:00,10.315,10.358,10.206,10.325,400000.0
2008-11-24 19:22:00,10.346,10.351,10.222,10.298,450000.0
2008-11-24 19:23:00,10.318,10.332,10.164,10.2,450000.0
2008-11-24 19:24:00,10.267,10.318,10.146,10.318,550000.0
2008-11-24 19:25:00,10.345,10.351,10.208,10.351,400000.0
2008-11-24 19:26:00,10.259,10.333,10.215,10.327,450000.0
2008-11-24 19:27:00,10.332,10.367,10.218,10.333,450000.0
2008-11-24 19:28:00,10.341,10.368,10.253,10.253,400000.0
2008-11-24 19:29:00,10.262,10.352,10.232,10.232,350000.0
2008-11-24 19:30:00,10.26,10.389,10.26,10.345,550000.0
2008-11-24 19:31:00,10.337,10.344,10.235,10.344,500000.0
2008-11-24 19:32:00,10.197,10.328,10.197,10.293,350000.0
2008-11-24 19:33:00,10.317,10.393,10.268,10.364,400000.0
2008-11-24 19:34:00,10.335,10.442,10.303,10.323,650000.0
2008-11-24 19:35:00,10.327,10.376,10.305,10.305,350000.0
2008-11-24 19:36:00,10.355,10.384,10.285,10.346,350000.0
2008-11-24 19:37:00,10.255,10.329,10.224,10.329,500000.0
2008-11-24 19:38:00,10.277,10.36,10.243,10.319,400000.0
2008-11-24 19:39:00,10.331,10.331,10.194,10.292,400000.0
2008-11-24 19:40:00,10.26,10.357,10.201,10.201,700000.0
2008-11-24 19:41:00,10.257,10.345,10.202,10.216,450000.0
2008-11-24 19:42:00,10.287,10.308,10.194,10.194,500000.0
2008-11-24 19:43:00,10.216,10.328,10.216,10.237,500000.0
2008-11-24 19:44:00,10.318,10.336,10.196,10.328,550000.0
2008-11-24 19:45:00,10.283,10.283,10.206,10.257,400000.0
2008-11-24 19:46:00,10.336,10.352,10.253,10.298,550000.0
2008-11-24 19:47:00,10.319,10.326,10.23,10.236,400000.0
2008-11-24 19:48:00,10.33,10.369,10.253,10.344,350000.0
2008-11-24 19:49:00,10.364,10.366,10.286,10.298,350000.0
2008-11-24 19:50:00,10.322,10.386,10.284,10.386,250000.0
2008-11-24 19:51:00,10.339,10.409,10.277,10.277,350000.0
2008-11-24 19:52:00,10.375,10.397,10.267,10.397,500000.0
2008-11-24 19:53:00,10.364,10.397,10.288,10.388,400000.0
2008-11-24 19:54:00,10.372,10.398,10.284,10.284,400000.0
2008-11-24 19:55:00,10.346,10.424,10.291,10.36,400000.0
2008-11-24 19:56:00,10.353,10.432,10.296,10.322,550000.0
2008-11-24 19:57:00,10.376,10.379,10.273,10.282,450000.0
2008-11-24 19:58:00,10.351,10.366,10.304,10.361,350000.0
2008-11-24 19:59:00,10.363,10.363,10.219,10.347,550000.0
2008-11-24 20:00:00,10.267,10.355,10.248,10.355,350000.0
2008-11-24 20:01:00,10.323,10.323,10.182,10.304,850000.0
2008-11-24 20:02:00,10.271,10.289,10.175,10.23,350000.0
2008-11-24 20:03:00,10.211,10.326,10.204,10.255,500000.0
2008-11-24 20:04:00,10.171,10.308,10.171,10.308,400000.0
2008-11-24 20:05:00,10.329,10.378,10.246,10.378,350000.0
2008-11-24 20:06:00,10.238,10.378,10.232,10.232,350000.0
2008-11-24 20:07:00,10.312,10.344,10.294,10.344,350000.0
2008-11-24 20:08:00,10.315,10.371,10.244,10.259,300000.0
2008-11-24 20:09:00,10.266,10.372,10.228,10.235,900000.0
2008-11-24 20:10:00,10.316,10.319,10.184,10.319,450000.0
2008-11-24 20:11:00,10.258,10.33,10.21,10.33,800000.0
2008-11-24 20:12:00,10.296,10.299,10.225,10.26,350000.0
2008-11-24 20:13:00,10.296,10.325,10.217,10.321,500000.0
2008-11-24 20:14:00,10.34,10.34,10.312,10.312,100000.0
2008-11-24 20:15:00,10.314,10.314,10.232,10.29,500000.0
2008-11-24 20:16:00,10.293,10.306,10.176,10.196,550000.0
2008-11-24 20:17:00,10.248,10.297,10.19,10.201,350000.0
2008-11-24 20:18:00,10.308,10.308,10.121,10.261,500000.0
2008-11-24 20:19:00,10.254,10.3,10.209,10.24,350000.0
2008-11-24 20:20:00,10.263,10.305,10.147,10.305,400000.0
2008-11-24 20:21:00,10.207,10.311,10.201,10.201,350000.0
2008-11-24 20:22:00,10.202,10.266,10.165,10.25,350000.0
2008-11-24 20:23:00,10.296,10.299,10.165,10.265,450000.0
2008-11-24 20:24:00,10.188,10.3,10.188,10.266,500000.0
2008-11-24 20:25:00,10.353,10.355,10.218,10.218,550000.0
2008-11-24 20:26:00,10.317,10.317,10.231,10.248,400000.0
2008-11-24 20:27:00,10.272,10.344,10.223,10.319,400000.0
2008-11-24 20:28:00,10.282,10.292,10.187,10.222,550000.0
2008-11-24 20:29:00,10.273,10.315,10.194,10.262,500000.0
2008-11-24 20:30:00,10.278,10.329,10.184,10.207,550000.0
2008-11-24 20:31:00,10.281,10.328,10.238,10.297,450000.0
2008-11-24 20:32:00,10.249,10.26,10.163,10.178,500000.0
2008-11-24 20:33:00,10.232,10.361,10.232,10.312,500000.0
2008-11-24 20:34:00,10.27,10.304,10.202,10.28,450000.0
2008-11-24 20:35:00,10.309,10.316,10.181,10.257,400000.0
2008-11-24 20:36:00,10.295,10.312,10.169,10.29,450000.0
2008-11-24 20:39:00,10.249,10.281,10.208,10.208,350000.0
2008-11-24 20:40:00,10.338,10.34,10.204,10.312,500000.0
2008-11-24 20:41:00,10.186,10.322,10.186,10.322,300000.0
2008-11-24 20:42:00,10.359,10.395,10.286,10.286,550000.0
2008-11-24 20:43:00,10.281,10.331,10.216,10.328,350000.0
2008-11-24 20:45:00,10.304,10.317,10.237,10.237,300000.0
2008-11-24 20:46:00,10.326,10.347,10.265,10.305,400000.0
2008-11-24 20:48:00,10.311,10.35,10.227,10.311,500000.0
2008-11-24 20:49:00,10.344,10.344,10.24,10.261,350000.0
2008-11-24 20:50:00,10.319,10.349,10.278,10.349,250000.0
2008-11-24 20:51:00,10.375,10.379,10.333,10.362,400000.0
2008-11-24 20:52:00,10.403,10.403,10.283,10.353,400000.0
2008-11-24 20:53:00,10.294,10.385,10.294,10.355,500000.0
2008-11-24 20:54:00,10.336,10.385,10.326,10.385,550000.0
2008-11-24 20:55:00,10.359,10.384,10.256,10.384,450000.0
2008-11-24 20:56:00,10.386,10.411,10.349,10.349,350000.0
2008-11-24 20:57:00,10.331,10.413,10.293,10.327,350000.0
2008-11-24 20:58:00,10.406,10.414,10.3,10.3,350000.0
2008-11-24 21:02:00,10.423,10.423,10.327,10.383,450000.0
2008-11-24 21:03:00,10.34,10.419,10.315,10.343,300000.0
2008-11-24 21:04:00,10.284,10.406,10.284,10.333,500000.0
2008-11-24 21:05:00,10.292,10.434,10.292,10.316,300000.0
2008-11-24 21:07:00,10.406,10.406,10.393,10.393,100000.0
2008-11-24 21:08:00,10.315,10.453,10.296,10.344,400000.0
2008-11-24 21:09:00,10.429,10.429,10.295,10.409,400000.0
2008-11-24 21:10:00,10.341,10.425,10.341,10.346,350000.0
2008-11-24 21:11:00,10.394,10.418,10.282,10.282,400000.0
2008-11-24 21:12:00,10.307,10.398,10.276,10.336,250000.0
2008-11-24 21:13:00,10.402,10.421,10.346,10.421,150000.0
2008-11-24 21:14:00,10.36,10.389,10.302,10.389,150000.0
2008-11-24 21:16:00,10.285,10.41,10.285,10.41,100000.0
2008-11-24 21:18:00,10.301,10.407,10.281,10.407,400000.0
2008-11-24 21:19:00,10.31,10.46,10.273,10.344,550000.0
2008-11-24 21:20:00,10.417,10.417,10.297,10.402,400000.0
2008-11-24 21:21:00,10.414,10.414,10.307,10.342,350000.0
2008-11-24 21:22:00,10.304,10.44,10.293,10.44,400000.0
2008-11-24 21:23:00,10.369,10.434,10.336,10.434,350000.0
2008-11-24 21:24:00,10.345,10.465,10.335,10.428,350000.0
2008-11-24 21:25:00,10.328,10.437,10.31,10.43,500000.0
2008-11-24 21:26:00,10.445,10.445,10.325,10.374,250000.0
2008-11-24 21:27:00,10.459,10.462,10.348,10.462,250000.0
2008-11-24 21:28:00,10.358,10.47,10.358,10.447,200000.0
2008-11-24 21:29:00,10.4,10.489,10.336,10.378,400000.0
2008-11-24 21:30:00,10.369,10.488,10.358,10.442,400000.0
2008-11-24 21:31:00,10.421,10.477,10.365,10.477,300000.0
2008-11-24 21:32:00,10.386,10.477,10.344,10.451,400000.0
2008-11-24 21:33:00,10.453,10.478,10.384,10.468,250000.0
2008-11-24 21:34:00,10.455,10.455,10.324,10.324,350000.0
2008-11-24 21:35:00,10.456,10.508,10.368,10.508,400000.0
2008-11-24 21:36:00,10.393,10.485,10.375,10.48,400000.0
2008-11-24 21:37:00,10.514,10.514,10.353,10.487,350000.0
2008-11-24 21:38:00,10.463,10.491,10.346,10.458,500000.0
2008-11-24 21:39:00,10.414,10.454,10.326,10.454,750000.0
2008-11-24 21:40:00,10.479,10.493,10.346,10.493,500000.0
2008-11-24 21:41:00,10.464,10.493,10.405,10.493,150000.0
2008-11-24 21:42:00,10.484,10.484,10.354,10.451,400000.0
2008-11-24 21:43:00,10.401,10.498,10.365,10.488,600000.0
2008-11-24 21:44:00,10.43,10.496,10.43,10.473,300000.0
2008-11-24 21:45:00,10.345,10.461,10.334,10.334,350000.0
2008-11-24 21:47:00,10.484,10.492,10.383,10.383,400000.0
2008-11-24 21:48:00,10.479,10.479,10.431,10.479,300000.0
2008-11-24 21:50:00,10.431,10.44,10.388,10.433,400000.0
2008-11-24 21:51:00,10.441,10.502,10.363,10.46,550000.0
2008-11-24 21:52:00,10.48,10.49,10.358,10.389,400000.0
2008-11-24 21:53:00,10.427,10.427,10.285,10.337,350000.0
2008-11-24 21:55:00,10.448,10.489,10.35,10.383,650000.0
2008-11-24 21:56:00,10.445,10.445,10.399,10.399,150000.0
2008-11-24 21:57:00,10.456,10.501,10.372,10.372,300000.0
2008-11-24 21:58:00,10.417,10.45,10.417,10.438,150000.0
2008-11-24 21:59:00,10.436,10.472,10.393,10.472,250000.0
2008-11-24 22:00:00,10.464,10.481,10.329,10.46,450000.0
2008-11-24 22:01:00,10.447,10.478,10.447,10.478,100000.0
2008-11-24 22:02:00,10.475,10.475,10.433,10.436,150000.0
2008-11-24 22:03:00,10.489,10.489,10.36,10.36,100000.0
2008-11-24 22:04:00,10.438,10.488,10.364,10.364,200000.0
2008-11-24 22:05:00,10.486,10.486,10.358,10.358,100000.0
2008-11-24 22:07:00,10.43,10.43,10.323,10.323,100000.0
2008-11-24 22:08:00,10.475,10.475,10.323,10.442,750000.0
2008-11-24 22:09:00,10.448,10.474,10.358,10.447,400000.0
2008-11-24 22:10:00,10.407,10.475,10.36,10.441,650000.0
2008-11-24 22:11:00,10.465,10.465,10.403,10.432,250000.0
2008-11-24 22:12:00,10.44,10.498,10.44,10.451,350000.0
2008-11-24 22:13:00,10.495,10.495,10.426,10.426,100000.0
2008-11-24 22:14:00,10.498,10.503,10.418,10.454,400000.0
2008-11-24 22:15:00,10.36,10.485,10.36,10.409,500000.0
2008-11-24 22:16:00,10.385,10.451,10.326,10.451,300000.0
2008-11-24 22:17:00,10.489,10.489,10.371,10.482,400000.0
2008-11-24 22:18:00,10.489,10.489,10.355,10.446,150000.0
2008-11-24 22:20:00,10.403,10.447,10.333,10.333,350000.0
2008-11-24 22:23:00,10.467,10.481,10.441,10.481,150000.0
2008-11-24 22:25:00,10.403,10.49,10.357,10.49,350000.0
2008-11-24 22:26:00,10.386,10.466,10.386,10.466,200000.0
2008-11-24 22:27:00,10.366,10.366,10.366,10.366,50000.0
2008-11-24 22:28:00,10.426,10.478,10.364,10.426,250000.0
2008-11-24 22:30:00,10.427,10.493,10.371,10.418,500000.0
2008-11-24 22:31:00,10.432,10.432,10.432,10.432,50000.0
2008-11-24 22:35:00,10.45,10.503,10.375,10.375,300000.0
2008-11-24 22:38:00,10.362,10.468,10.349,10.388,700000.0
2008-11-24 22:39:00,10.498,10.498,10.423,10.474,300000.0
2008-11-24 22:40:00,10.42,10.484,10.358,10.419,250000.0
2008-11-24 22:41:00,10.402,10.509,10.362,10.413,550000.0
2008-11-24 22:42:00,10.428,10.486,10.356,10.475,500000.0
2008-11-24 22:43:00,10.383,10.511,10.354,10.398,400000.0
2008-11-24 22:44:00,10.453,10.458,10.343,10.388,400000.0
2008-11-24 22:45:00,10.426,10.492,10.384,10.478,400000.0
2008-11-24 22:46:00,10.473,10.518,10.379,10.401,500000.0
2008-11-24 22:47:00,10.4,10.532,10.4,10.518,650000.0
2008-11-24 22:48:00,10.465,10.49,10.375,10.375,250000.0
2008-11-24 22:49:00,10.358,10.494,10.343,10.449,900000.0
2008-11-24 22:50:00,10.423,10.488,10.418,10.418,300000.0
2008-11-24 22:51:00,10.45,10.456,10.354,10.456,350000.0
2008-11-24 22:52:00,10.364,10.442,10.331,10.407,300000.0
2008-11-24 22:53:00,10.4,10.476,10.368,10.421,300000.0
2008-11-24 22:54:00,10.441,10.458,10.394,10.446,350000.0
2008-11-24 22:55:00,10.45,10.49,10.371,10.447,350000.0
2008-11-24 22:56:00,10.448,10.465,10.33,10.355,500000.0
2008-11-24 22:57:00,10.361,10.454,10.34,10.398,600000.0
2008-11-24 22:58:00,10.4,10.53,10.384,10.384,400000.0
2008-11-24 22:59:00,10.433,10.523,10.367,10.472,1250000.0
2008-11-24 23:00:00,10.461,10.514,10.377,10.431,800000.0
2008-11-24 23:01:00,10.403,10.444,10.376,10.376,250000.0
2008-11-24 23:02:00,10.394,10.51,10.394,10.494,250000.0
2008-11-24 23:03:00,10.492,10.555,10.413,10.523,700000.0
2008-11-24 23:04:00,10.516,10.516,10.417,10.463,500000.0
2008-11-24 23:05:00,10.458,10.485,10.386,10.456,250000.0
2008-11-24 23:06:00,10.39,10.444,10.312,10.407,500000.0
2008-11-24 23:07:00,10.354,10.487,10.354,10.466,450000.0
2008-11-24 23:08:00,10.41,10.456,10.314,10.432,500000.0
2008-11-24 23:09:00,10.47,10.47,10.32,10.346,650000.0
2008-11-24 23:10:00,10.415,10.465,10.351,10.351,250000.0
2008-11-24 23:11:00,10.433,10.451,10.298,10.319,450000.0
2008-11-24 23:12:00,10.479,10.479,10.426,10.436,250000.0
2008-11-24 23:13:00,10.436,10.453,10.376,10.417,250000.0
2008-11-24 23:14:00,10.428,10.462,10.382,10.462,500000.0
2008-11-24 23:20:00,10.391,10.45,10.312,10.372,550000.0
2008-11-24 23:21:00,10.464,10.486,10.327,10.327,400000.0
2008-11-24 23:23:00,10.484,10.484,10.389,10.466,350000.0
2008-11-24 23:25:00,10.372,10.372,10.372,10.372,100000.0
2008-11-24 23:27:00,10.46,10.507,10.348,10.432,550000.0
2008-11-24 23:28:00,10.378,10.407,10.316,10.316,400000.0
2008-11-24 23:29:00,10.332,10.465,10.332,10.389,350000.0
2008-11-24 23:30:00,10.363,10.439,10.354,10.439,350000.0
2008-11-24 23:32:00,10.398,10.415,10.398,10.415,100000.0
2008-11-24 23:34:00,10.455,10.455,10.337,10.438,450000.0
2008-11-24 23:35:00,10.417,10.455,10.338,10.407,250000.0
2008-11-24 23:38:00,10.471,10.471,10.368,10.424,150000.0
2008-11-24 23:39:00,10.446,10.446,10.333,10.417,400000.0
2008-11-24 23:40:00,10.432,10.448,10.342,10.41,550000.0
2008-11-24 23:41:00,10.441,10.446,10.371,10.429,400000.0
2008-11-24 23:42:00,10.444,10.464,10.347,10.457,400000.0
2008-11-24 23:43:00,10.435,10.453,10.309,10.355,450000.0
2008-11-24 23:44:00,10.405,10.462,10.404,10.404,250000.0
2008-11-24 23:46:00,10.466,10.493,10.36,10.451,600000.0
2008-11-24 23:47:00,10.388,10.499,10.388,10.499,300000.0
2008-11-24 23:48:00,10.456,10.461,10.368,10.387,400000.0
2008-11-24 23:49:00,10.427,10.454,10.308,10.308,400000.0
2008-11-24 23:50:00,10.412,10.448,10.276,10.444,550000.0
2008-11-24 23:51:00,10.459,10.468,10.417,10.417,200000.0
2008-11-24 23:52:00,10.476,10.476,10.357,10.471,350000.0
2008-11-24 23:53:00,10.408,10.502,10.408,10.435,350000.0
2008-11-24 23:54:00,10.497,10.512,10.392,10.512,450000.0
2008-11-24 23:55:00,10.484,10.484,10.42,10.449,300000.0
2008-11-24 23:56:00,10.5,10.533,10.45,10.506,400000.0
2008-11-24 23:57:00,10.445,10.505,10.436,10.436,250000.0
2008-11-24 23:58:00,10.494,10.513,10.444,10.467,300000.0
2008-11-24 23:59:00,10.513,10.513,10.396,10.505,600000.0
2008-11-25 00:00:00,10.424,10.51,10.424,10.495,500000.0
2008-11-25 00:01:00,10.525,10.567,10.397,10.437,600000.0
2008-11-25 00:02:00,10.427,10.518,10.427,10.492,250000.0
2008-11-25 00:03:00,10.527,10.568,10.449,10.515,500000.0
2008-11-25 00:04:00,10.519,10.54,10.446,10.492,350000.0
2008-11-25 00:05:00,10.452,10.559,10.452,10.477,300000.0
2008-11-25 00:06:00,10.536,10.56,10.439,10.537,300000.0
2008-11-25 00:08:00,10.501,10.552,10.501,10.552,100000.0
2008-11-25 00:09:00,10.502,10.502,10.405,10.405,200000.0
2008-11-25 00:10:00,10.397,10.489,10.397,10.454,250000.0
2008-11-25 00:11:00,10.517,10.561,10.517,10.561,100000.0
2008-11-25 00:12:00,10.501,10.501,10.454,10.454,100000.0
2008-11-25 00:13:00,10.511,10.556,10.439,10.48,400000.0
2008-11-25 00:14:00,10.558,10.558,10.43,10.527,200000.0
2008-11-25 00:15:00,10.412,10.52,10.412,10.52,100000.0
2008-11-25 00:16:00,10.459,10.459,10.432,10.432,100000.0
2008-11-25 00:18:00,10.505,10.528,10.505,10.528,100000.0
2008-11-25 00:20:00,10.478,10.495,10.478,10.495,100000.0
2008-11-25 00:21:00,10.51,10.591,10.446,10.446,300000.0
2008-11-25 00:30:00,10.501,10.501,10.381,10.381,100000.0
2008-11-25 00:33:00,10.544,10.549,10.42,10.42,150000.0
2008-11-25 00:35:00,10.413,10.503,10.413,10.503,100000.0
2008-11-25 00:40:00,10.441,10.516,10.368,10.406,1150000.0
2008-11-25 00:47:00,10.478,10.495,10.478,10.495,100000.0
2008-11-25 00:50:00,10.484,10.524,10.398,10.518,1300000.0
2008-11-25 00:58:00,10.413,10.486,10.413,10.486,100000.0
2008-11-25 00:59:00,10.517,10.517,10.407,10.438,300000.0
2008-11-25 01:00:00,10.509,10.545,10.406,10.523,1000000.0
2008-11-25 01:01:00,10.415,10.513,10.384,10.453,800000.0
2008-11-25 01:02:00,10.495,10.532,10.47,10.506,350000.0
2008-11-25 01:03:00,10.438,10.546,10.438,10.536,450000.0
2008-11-25 01:04:00,10.463,10.536,10.368,10.411,750000.0
2008-11-25 01:05:00,10.546,10.546,10.444,10.444,250000.0
2008-11-25 01:06:00,10.466,10.553,10.426,10.543,400000.0
2008-11-25 01:07:00,10.432,10.55,10.415,10.55,300000.0
2008-11-25 01:08:00,10.514,10.514,10.359,10.433,400000.0
2008-11-25 01:09:00,10.517,10.519,10.381,10.491,400000.0
2008-11-25 01:10:00,10.512,10.541,10.402,10.512,700000.0
2008-11-25 01:11:00,10.472,10.506,10.445,10.471,250000.0
2008-11-25 01:12:00,10.469,10.541,10.427,10.427,250000.0
2008-11-25 01:13:00,10.484,10.526,10.398,10.398,450000.0
2008-11-25 01:14:00,10.506,10.506,10.388,10.388,400000.0
2008-11-25 01:15:00,10.476,10.476,10.28,10.32,400000.0
2008-11-25 01:16:00,10.406,10.406,10.397,10.397,100000.0
2008-11-25 01:17:00,10.523,10.523,10.437,10.437,100000.0
2008-11-25 01:18:00,10.434,10.496,10.4,10.4,400000.0
2008-11-25 01:19:00,10.451,10.515,10.449,10.462,350000.0
2008-11-25 01:20:00,10.48,10.529,10.416,10.512,750000.0
2008-11-25 01:21:00,10.493,10.529,10.454,10.496,300000.0
2008-11-25 01:23:00,10.408,10.491,10.408,10.42,250000.0
2008-11-25 01:25:00,10.494,10.503,10.42,10.49,400000.0
2008-11-25 01:26:00,10.554,10.567,10.454,10.454,300000.0
2008-11-25 01:27:00,10.496,10.536,10.389,10.533,400000.0
2008-11-25 01:28:00,10.433,10.57,10.433,10.514,600000.0
2008-11-25 01:29:00,10.422,10.491,10.365,10.491,400000.0
2008-11-25 01:30:00,10.364,10.508,10.364,10.47,400000.0
2008-11-25 01:31:00,10.482,10.508,10.371,10.443,450000.0
2008-11-25 01:32:00,10.514,10.514,10.375,10.499,250000.0
2008-11-25 01:34:00,10.494,10.519,10.374,10.484,550000.0
2008-11-25 01:35:00,10.426,10.504,10.394,10.504,250000.0
2008-11-25 01:36:00,10.411,10.479,10.363,10.441,400000.0
2008-11-25 01:37:00,10.458,10.465,10.341,10.389,500000.0
2008-11-25 01:38:00,10.421,10.498,10.375,10.473,350000.0
2008-11-25 01:39:00,10.462,10.503,10.38,10.466,600000.0
2008-11-25 01:40:00,10.453,10.474,10.321,10.418,550000.0
2008-11-25 01:41:00,10.465,10.495,10.371,10.412,400000.0
2008-11-25 01:42:00,10.4,10.484,10.361,10.445,450000.0
2008-11-25 01:43:00,10.459,10.493,10.386,10.493,350000.0
2008-11-25 01:44:00,10.5,10.5,10.368,10.46,350000.0
2008-11-25 01:45:00,10.452,10.477,10.373,10.447,400000.0
2008-11-25 01:46:00,10.479,10.494,10.363,10.486,550000.0
2008-11-25 01:47:00,10.423,10.51,10.385,10.51,350000.0
2008-11-25 01:48:00,10.47,10.512,10.391,10.391,300000.0
2008-11-25 01:49:00,10.442,10.507,10.389,10.507,350000.0
2008-11-25 01:50:00,10.504,10.527,10.399,10.527,550000.0
2008-11-25 01:52:00,10.474,10.493,10.426,10.426,300000.0
2008-11-25 01:53:00,10.47,10.507,10.421,10.505,300000.0
2008-11-25 01:54:00,10.427,10.472,10.37,10.403,400000.0
2008-11-25 01:55:00,10.413,10.504,10.385,10.504,350000.0
2008-11-25 01:56:00,10.487,10.487,10.317,10.324,450000.0
2008-11-25 01:58:00,10.501,10.501,10.393,10.393,350000.0
2008-11-25 01:59:00,10.461,10.507,10.396,10.424,400000.0
2008-11-25 02:00:00,10.465,10.478,10.465,10.478,100000.0
2008-11-25 02:01:00,10.47,10.534,10.404,10.404,300000.0
2008-11-25 02:02:00,10.414,10.485,10.385,10.385,200000.0
2008-11-25 02:04:00,10.478,10.48,10.379,10.48,200000.0
2008-11-25 02:05:00,10.505,10.525,10.392,10.484,550000.0
2008-11-25 02:07:00,10.516,10.516,10.51,10.51,100000.0
2008-11-25 02:08:00,10.479,10.513,10.415,10.457,250000.0
2008-11-25 02:09:00,10.508,10.519,10.386,10.491,600000.0
2008-11-25 02:10:00,10.383,10.473,10.383,10.391,500000.0
2008-11-25 02:11:00,10.406,10.444,10.3,10.344,550000.0
2008-11-25 02:12:00,10.352,10.473,10.352,10.436,400000.0
2008-11-25 02:13:00,10.355,10.414,10.348,10.414,150000.0
2008-11-25 02:14:00,10.348,10.472,10.298,10.428,500000.0
2008-11-25 02:15:00,10.428,10.455,10.382,10.382,500000.0
2008-11-25 02:16:00,10.463,10.463,10.321,10.344,600000.0
2008-11-25 02:17:00,10.462,10.498,10.382,10.428,550000.0
2008-11-25 02:18:00,10.402,10.481,10.362,10.448,650000.0
2008-11-25 02:19:00,10.466,10.466,10.32,10.407,500000.0
2008-11-25 02:20:00,10.341,10.49,10.341,10.49,450000.0
2008-11-25 02:21:00,10.425,10.48,10.32,10.437,550000.0
2008-11-25 02:22:00,10.38,10.432,10.321,10.42,350000.0
2008-11-25 02:23:00,10.438,10.44,10.374,10.406,250000.0
2008-11-25 02:24:00,10.306,10.457,10.306,10.331,500000.0
2008-11-25 02:25:00,10.448,10.481,10.392,10.466,500000.0
2008-11-25 02:26:00,10.458,10.493,10.334,10.457,350000.0
2008-11-25 02:27:00,10.393,10.462,10.34,10.34,400000.0
2008-11-25 02:28:00,10.398,10.455,10.335,10.455,350000.0
2008-11-25 02:29:00,10.484,10.484,10.373,10.463,400000.0
2008-11-25 02:30:00,10.453,10.529,10.374,10.423,400000.0
2008-11-25 02:31:00,10.411,10.479,10.366,10.366,250000.0
2008-11-25 02:32:00,10.499,10.499,10.403,10.429,300000.0
2008-11-25 02:33:00,10.449,10.494,10.411,10.418,550000.0
2008-11-25 02:34:00,10.407,10.483,10.358,10.483,550000.0
2008-11-25 02:35:00,10.46,10.471,10.364,10.467,400000.0
2008-11-25 02:36:00,10.389,10.461,10.378,10.378,350000.0
2008-11-25 02:37:00,10.384,10.414,10.33,10.411,250000.0
2008-11-25 02:38:00,10.463,10.48,10.378,10.378,300000.0
2008-11-25 02:39:00,10.455,10.457,10.425,10.425,300000.0
2008-11-25 02:40:00,10.349,10.471,10.349,10.398,300000.0
2008-11-25 02:41:00,10.383,10.471,10.383,10.423,350000.0
2008-11-25 02:42:00,10.346,10.388,10.319,10.388,250000.0
2008-11-25 02:43:00,10.421,10.461,10.384,10.384,350000.0
2008-11-25 02:44:00,10.416,10.459,10.321,10.459,500000.0
2008-11-25 02:45:00,10.428,10.474,10.323,10.385,450000.0
2008-11-25 02:46:00,10.428,10.428,10.362,10.389,250000.0
2008-11-25 02:47:00,10.402,10.439,10.292,10.294,400000.0
2008-11-25 02:48:00,10.379,10.424,10.295,10.295,300000.0
2008-11-25 02:49:00,10.429,10.429,10.3,10.322,300000.0
2008-11-25 02:50:00,10.387,10.424,10.282,10.282,300000.0
2008-11-25 02:52:00,10.307,10.409,10.307,10.409,350000.0
2008-11-25 02:53:00,10.308,10.405,10.308,10.358,500000.0
2008-11-25 02:56:00,10.301,10.369,10.263,10.285,250000.0
2008-11-25 02:57:00,10.256,10.343,10.256,10.329,350000.0
2008-11-25 02:58:00,10.354,10.368,10.267,10.316,500000.0
2008-11-25 02:59:00,10.335,10.367,10.261,10.286,350000.0
2008-11-25 03:00:00,10.318,10.38,10.259,10.296,300000.0
2008-11-25 03:01:00,10.362,10.385,10.251,10.353,350000.0
2008-11-25 03:02:00,10.337,10.34,10.272,10.272,250000.0
2008-11-25 03:03:00,10.394,10.394,10.244,10.298,400000.0
2008-11-25 03:04:00,10.325,10.404,10.291,10.31,350000.0
2008-11-25 03:05:00,10.319,10.319,10.319,10.319,50000.0
2008-11-25 03:06:00,10.393,10.393,10.311,10.311,150000.0
2008-11-25 03:07:00,10.299,10.299,10.295,10.295,100000.0
2008-11-25 03:08:00,10.381,10.408,10.25,10.408,350000.0
2008-11-25 03:09:00,10.362,10.367,10.214,10.243,650000.0
2008-11-25 03:10:00,10.222,10.348,10.222,10.348,350000.0
2008-11-25 03:11:00,10.368,10.368,10.285,10.285,100000.0
2008-11-25 03:12:00,10.312,10.343,10.23,10.264,400000.0
2008-11-25 03:13:00,10.32,10.384,10.272,10.384,150000.0
2008-11-25 03:14:00,10.368,10.368,10.266,10.266,100000.0
2008-11-25 03:15:00,10.302,10.371,10.282,10.369,400000.0
2008-11-25 03:16:00,10.33,10.372,10.233,10.294,450000.0
2008-11-25 03:17:00,10.343,10.354,10.268,10.268,300000.0
2008-11-25 03:18:00,10.311,10.34,10.225,10.225,300000.0
2008-11-25 03:19:00,10.309,10.394,10.273,10.273,200000.0
2008-11-25 03:20:00,10.328,10.399,10.249,10.249,850000.0
2008-11-25 03:21:00,10.33,10.33,10.222,10.222,300000.0
2008-11-25 03:22:00,10.235,10.346,10.235,10.251,250000.0
2008-11-25 03:23:00,10.274,10.38,10.274,10.292,400000.0
2008-11-25 03:24:00,10.344,10.413,10.273,10.276,550000.0
2008-11-25 03:25:00,10.327,10.377,10.256,10.344,250000.0
2008-11-25 03:26:00,10.274,10.365,10.231,10.319,300000.0
2008-11-25 03:27:00,10.324,10.407,10.298,10.304,350000.0
2008-11-25 03:28:00,10.305,10.334,10.199,10.244,350000.0
2008-11-25 03:29:00,10.272,10.355,10.234,10.301,700000.0
2008-11-25 03:30:00,10.302,10.436,10.29,10.33,500000.0
2008-11-25 03:31:00,10.283,10.365,10.231,10.254,400000.0
2008-11-25 03:32:00,10.316,10.394,10.309,10.326,400000.0
2008-11-25 03:33:00,10.352,10.394,10.27,10.297,350000.0
2008-11-25 03:34:00,10.344,10.402,10.275,10.4,550000.0
2008-11-25 03:35:00,10.311,10.405,10.297,10.382,250000.0
2008-11-25 03:36:00,10.372,10.45,10.298,10.298,300000.0
2008-11-25 03:38:00,10.374,10.396,10.26,10.371,450000.0
2008-11-25 03:39:00,10.329,10.329,10.27,10.27,100000.0
2008-11-25 03:40:00,10.354,10.376,10.24,10.351,450000.0
2008-11-25 03:41:00,10.398,10.398,10.374,10.374,100000.0
2008-11-25 03:42:00,10.378,10.416,10.333,10.379,350000.0
2008-11-25 03:43:00,10.387,10.41,10.303,10.41,300000.0
2008-11-25 03:45:00,10.28,10.377,10.279,10.279,250000.0
2008-11-25 03:46:00,10.42,10.42,10.42,10.42,550000.0
2008-11-25 03:47:00,10.391,10.422,10.28,10.422,550000.0
2008-11-25 03:48:00,10.424,10.429,10.349,10.403,300000.0
2008-11-25 03:49:00,10.382,10.404,10.24,10.369,400000.0
2008-11-25 03:50:00,10.397,10.404,10.352,10.397,550000.0
2008-11-25 03:51:00,10.364,10.413,10.263,10.413,300000.0
2008-11-25 03:52:00,10.262,10.377,10.262,10.301,300000.0
2008-11-25 03:54:00,10.426,10.426,10.317,10.407,350000.0
2008-11-25 03:55:00,10.41,10.421,10.312,10.421,300000.0
2008-11-25 03:56:00,10.426,10.431,10.322,10.428,350000.0
2008-11-25 03:57:00,10.418,10.431,10.299,10.332,650000.0
2008-11-25 03:58:00,10.432,10.432,10.253,10.423,350000.0
2008-11-25 03:59:00,10.446,10.45,10.322,10.359,500000.0
2008-11-25 04:00:00,10.305,10.429,10.305,10.423,400000.0
2008-11-25 04:01:00,10.431,10.431,10.326,10.377,350000.0
2008-11-25 04:02:00,10.393,10.437,10.3,10.348,400000.0
2008-11-25 04:03:00,10.38,10.443,10.331,10.401,300000.0
2008-11-25 04:04:00,10.395,10.446,10.346,10.406,250000.0
2008-11-25 04:05:00,10.331,10.412,10.329,10.335,350000.0
2008-11-25 04:06:00,10.366,10.432,10.366,10.432,100000.0
2008-11-25 04:07:00,10.447,10.447,10.414,10.414,100000.0
2008-11-25 04:09:00,10.418,10.46,10.322,10.322,400000.0
2008-11-25 04:10:00,10.342,10.426,10.342,10.38,350000.0
2008-11-25 04:11:00,10.444,10.444,10.346,10.346,100000.0
2008-11-25 04:12:00,10.344,10.431,10.322,10.431,350000.0
2008-11-25 04:13:00,10.454,10.454,10.323,10.413,600000.0
2008-11-25 04:14:00,10.362,10.429,10.285,10.392,350000.0
2008-11-25 04:15:00,10.391,10.429,10.253,10.429,350000.0
2008-11-25 04:16:00,10.386,10.386,10.283,10.296,400000.0
2008-11-25 04:17:00,10.401,10.444,10.301,10.401,350000.0
2008-11-25 04:18:00,10.431,10.431,10.316,10.415,250000.0
2008-11-25 04:19:00,10.302,10.444,10.302,10.437,650000.0
2008-11-25 04:20:00,10.279,10.326,10.279,10.326,100000.0
2008-11-25 04:21:00,10.405,10.405,10.405,10.405,50000.0
2008-11-25 04:23:00,10.393,10.417,10.393,10.417,100000.0
2008-11-25 04:24:00,10.405,10.405,10.296,10.382,200000.0
2008-11-25 04:25:00,10.425,10.439,10.302,10.425,350000.0
2008-11-25 04:27:00,10.418,10.49,10.31,10.31,400000.0
2008-11-25 04:28:00,10.327,10.413,10.258,10.413,300000.0
2008-11-25 04:30:00,10.428,10.428,10.352,10.392,300000.0
2008-11-25 04:31:00,10.397,10.437,10.279,10.433,450000.0
2008-11-25 04:32:00,10.364,10.484,10.354,10.354,400000.0
2008-11-25 04:33:00,10.428,10.453,10.306,10.453,500000.0
2008-11-25 04:34:00,10.424,10.424,10.415,10.415,100000.0
2008-11-25 04:35:00,10.425,10.458,10.356,10.389,300000.0
2008-11-25 04:36:00,10.427,10.457,10.416,10.435,300000.0
2008-11-25 04:37:00,10.361,10.487,10.325,10.325,400000.0
2008-11-25 04:38:00,10.338,10.444,10.338,10.423,150000.0
2008-11-25 04:39:00,10.414,10.457,10.38,10.409,350000.0
2008-11-25 04:40:00,10.411,10.454,10.315,10.409,750000.0
2008-11-25 04:41:00,10.329,10.491,10.329,10.418,300000.0
2008-11-25 04:42:00,10.422,10.422,10.292,10.401,350000.0
2008-11-25 04:43:00,10.361,10.392,10.361,10.392,100000.0
2008-11-25 04:44:00,10.415,10.43,10.361,10.361,350000.0
2008-11-25 04:45:00,10.447,10.492,10.347,10.404,250000.0
2008-11-25 04:46:00,10.415,10.457,10.41,10.454,400000.0
2008-11-25 04:48:00,10.448,10.448,10.397,10.397,150000.0
2008-11-25 04:49:00,10.482,10.51,10.34,10.34,400000.0
2008-11-25 04:50:00,10.408,10.435,10.291,10.419,400000.0
2008-11-25 04:51:00,10.427,10.492,10.322,10.322,400000.0
2008-11-25 04:52:00,10.375,10.408,10.375,10.408,100000.0
2008-11-25 04:53:00,10.421,10.445,10.421,10.445,100000.0
2008-11-25 04:55:00,10.462,10.488,10.405,10.433,400000.0
2008-11-25 04:56:00,10.408,10.441,10.338,10.4,200000.0
2008-11-25 04:57:00,10.459,10.459,10.358,10.383,350000.0
2008-11-25 04:58:00,10.394,10.474,10.393,10.438,450000.0
2008-11-25 05:00:00,10.398,10.487,10.331,10.383,1100000.0
2008-11-25 05:01:00,10.384,10.471,10.384,10.384,450000.0
2008-11-25 05:02:00,10.327,10.439,10.327,10.384,250000.0
2008-11-25 05:03:00,10.379,10.417,10.379,10.38,250000.0
2008-11-25 05:05:00,10.338,10.432,10.292,10.357,500000.0
2008-11-25 05:07:00,10.421,10.421,10.346,10.416,350000.0
2008-11-25 05:10:00,10.378,10.411,10.329,10.411,250000.0
2008-11-25 05:11:00,10.399,10.428,10.286,10.349,350000.0
2008-11-25 05:13:00,10.431,10.437,10.303,10.434,700000.0
2008-11-25 05:17:00,10.409,10.431,10.295,10.409,700000.0
2008-11-25 05:18:00,10.45,10.453,10.308,10.453,500000.0
2008-11-25 05:19:00,10.444,10.453,10.349,10.39,400000.0
2008-11-25 05:20:00,10.396,10.396,10.396,10.396,50000.0
2008-11-25 05:21:00,10.374,10.444,10.317,10.357,250000.0
2008-11-25 05:22:00,10.447,10.447,10.32,10.381,500000.0
2008-11-25 05:23:00,10.423,10.451,10.311,10.389,500000.0
2008-11-25 05:24:00,10.353,10.422,10.309,10.345,450000.0
2008-11-25 05:25:00,10.403,10.415,10.29,10.366,400000.0
2008-11-25 05:26:00,10.423,10.47,10.333,10.403,550000.0
2008-11-25 05:27:00,10.419,10.419,10.351,10.414,150000.0
2008-11-25 05:28:00,10.435,10.435,10.32,10.32,100000.0
2008-11-25 05:29:00,10.374,10.449,10.317,10.368,350000.0
2008-11-25 05:30:00,10.419,10.458,10.353,10.371,450000.0
2008-11-25 05:31:00,10.441,10.444,10.358,10.444,400000.0
2008-11-25 05:32:00,10.359,10.431,10.359,10.402,350000.0
2008-11-25 05:33:00,10.363,10.432,10.363,10.363,300000.0
2008-11-25 05:34:00,10.352,10.426,10.297,10.426,250000.0
2008-11-25 05:35:00,10.327,10.47,10.312,10.312,550000.0
2008-11-25 05:36:00,10.382,10.433,10.314,10.314,450000.0
2008-11-25 05:37:00,10.431,10.431,10.354,10.354,100000.0
2008-11-25 05:38:00,10.41,10.427,10.325,10.383,400000.0
2008-11-25 05:39:00,10.318,10.318,10.295,10.295,250000.0
2008-11-25 05:40:00,10.431,10.455,10.35,10.352,250000.0
2008-11-25 05:41:00,10.399,10.43,10.37,10.43,150000.0
2008-11-25 05:42:00,10.403,10.409,10.35,10.409,350000.0
2008-11-25 05:43:00,10.387,10.421,10.31,10.407,400000.0
2008-11-25 05:44:00,10.381,10.381,10.363,10.363,100000.0
2008-11-25 05:45:00,10.375,10.408,10.343,10.408,200000.0
2008-11-25 05:47:00,10.39,10.39,10.369,10.369,100000.0
2008-11-25 05:48:00,10.328,10.435,10.328,10.414,400000.0
2008-11-25 05:49:00,10.394,10.423,10.291,10.326,400000.0
2008-11-25 05:50:00,10.371,10.401,10.262,10.349,550000.0
2008-11-25 05:51:00,10.389,10.408,10.35,10.364,400000.0
2008-11-25 05:52:00,10.388,10.428,10.332,10.339,300000.0
2008-11-25 05:53:00,10.407,10.407,10.254,10.354,300000.0
2008-11-25 05:54:00,10.298,10.427,10.274,10.427,400000.0
2008-11-25 05:55:00,10.318,10.406,10.293,10.349,450000.0
2008-11-25 05:56:00,10.288,10.378,10.275,10.275,250000.0
2008-11-25 05:57:00,10.349,10.38,10.278,10.329,550000.0
2008-11-25 05:58:00,10.327,10.37,10.266,10.334,350000.0
2008-11-25 05:59:00,10.393,10.393,10.298,10.335,250000.0
2008-11-25 06:00:00,10.328,10.393,10.234,10.354,500000.0
2008-11-25 06:01:00,10.361,10.401,10.268,10.353,550000.0
2008-11-25 06:03:00,10.325,10.376,10.24,10.281,550000.0
2008-11-25 06:04:00,10.273,10.447,10.273,10.377,350000.0
2008-11-25 06:05:00,10.262,10.31,10.262,10.31,100000.0
2008-11-25 06:06:00,10.411,10.411,10.373,10.373,150000.0
2008-11-25 06:07:00,10.394,10.394,10.248,10.348,550000.0
2008-11-25 06:08:00,10.31,10.387,10.31,10.387,100000.0
2008-11-25 06:09:00,10.37,10.403,10.274,10.362,900000.0
2008-11-25 06:10:00,10.293,10.337,10.233,10.333,550000.0
2008-11-25 06:11:00,10.313,10.432,10.313,10.345,200000.0
2008-11-25 06:12:00,10.389,10.398,10.338,10.398,300000.0
2008-11-25 06:13:00,10.305,10.39,10.287,10.364,550000.0
2008-11-25 06:14:00,10.381,10.381,10.375,10.375,100000.0
2008-11-25 06:15:00,10.354,10.415,10.249,10.362,400000.0
2008-11-25 06:16:00,10.401,10.438,10.301,10.363,400000.0
2008-11-25 06:17:00,10.367,10.385,10.314,10.368,400000.0
2008-11-25 06:18:00,10.315,10.375,10.291,10.357,250000.0
2008-11-25 06:19:00,10.376,10.399,10.318,10.318,550000.0
2008-11-25 06:20:00,10.362,10.399,10.284,10.377,500000.0
2008-11-25 06:21:00,10.415,10.415,10.302,10.302,600000.0
2008-11-25 06:23:00,10.386,10.388,10.25,10.262,350000.0
2008-11-25 06:24:00,10.266,10.408,10.266,10.408,350000.0
2008-11-25 06:26:00,10.278,10.412,10.268,10.268,250000.0
2008-11-25 06:28:00,10.269,10.269,10.251,10.251,100000.0
2008-11-25 06:29:00,10.24,10.361,10.212,10.304,550000.0
2008-11-25 06:30:00,10.365,10.403,10.261,10.349,550000.0
2008-11-25 06:31:00,10.289,10.394,10.26,10.26,400000.0
2008-11-25 06:32:00,10.359,10.39,10.247,10.39,550000.0
2008-11-25 06:33:00,10.266,10.336,10.219,10.302,350000.0
2008-11-25 06:34:00,10.314,10.392,10.305,10.326,400000.0
2008-11-25 06:35:00,10.354,10.411,10.282,10.376,450000.0
2008-11-25 06:36:00,10.298,10.386,10.269,10.334,450000.0
2008-11-25 06:37:00,10.263,10.407,10.263,10.293,550000.0
2008-11-25 06:38:00,10.248,10.37,10.19,10.37,550000.0
2008-11-25 06:39:00,10.291,10.453,10.291,10.4,950000.0
2008-11-25 06:40:00,10.375,10.407,10.258,10.358,450000.0
2008-11-25 06:41:00,10.296,10.379,10.284,10.323,400000.0
2008-11-25 06:42:00,10.327,10.376,10.216,10.322,350000.0
2008-11-25 06:43:00,10.333,10.372,10.262,10.286,550000.0
2008-11-25 06:44:00,10.316,10.399,10.279,10.279,350000.0
2008-11-25 06:45:00,10.352,10.408,10.289,10.289,250000.0
2008-11-25 06:46:00,10.297,10.384,10.267,10.34,550000.0
2008-11-25 06:47:00,10.273,10.406,10.216,10.216,550000.0
2008-11-25 06:48:00,10.341,10.378,10.22,10.22,500000.0
2008-11-25 06:49:00,10.309,10.416,10.276,10.359,800000.0
2008-11-25 06:50:00,10.261,10.402,10.261,10.314,350000.0
2008-11-25 06:53:00,10.265,10.393,10.265,10.287,550000.0
2008-11-25 06:54:00,10.345,10.345,10.26,10.303,450000.0
2008-11-25 06:55:00,10.377,10.395,10.283,10.364,550000.0
2008-11-25 06:56:00,10.302,10.386,10.245,10.245,550000.0
2008-11-25 06:57:00,10.315,10.408,10.284,10.33,550000.0
2008-11-25 06:58:00,10.356,10.399,10.261,10.267,450000.0
2008-11-25 06:59:00,10.307,10.362,10.252,10.266,650000.0
2008-11-25 07:00:00,10.365,10.365,10.255,10.308,350000.0
2008-11-25 07:01:00,10.328,10.395,10.292,10.338,450000.0
2008-11-25 07:02:00,10.272,10.386,10.272,10.361,250000.0
2008-11-25 07:04:00,10.378,10.378,10.307,10.307,300000.0
2008-11-25 07:05:00,10.338,10.373,10.238,10.373,250000.0
2008-11-25 07:06:00,10.26,10.367,10.26,10.285,300000.0
2008-11-25 07:07:00,10.338,10.389,10.263,10.352,500000.0
2008-11-25 07:08:00,10.307,10.403,10.284,10.318,500000.0
2008-11-25 07:09:00,10.259,10.396,10.259,10.287,400000.0
2008-11-25 07:10:00,10.383,10.383,10.257,10.349,350000.0
2008-11-25 07:11:00,10.388,10.388,10.273,10.28,350000.0
2008-11-25 07:12:00,10.297,10.399,10.272,10.29,400000.0
2008-11-25 07:13:00,10.277,10.408,10.277,10.278,400000.0
2008-11-25 07:14:00,10.275,10.375,10.275,10.308,400000.0
2008-11-25 07:15:00,10.265,10.345,10.248,10.287,250000.0
2008-11-25 07:19:00,10.394,10.394,10.275,10.352,550000.0
2008-11-25 07:20:00,10.37,10.378,10.252,10.378,350000.0
2008-11-25 07:22:00,10.302,10.381,10.289,10.329,350000.0
2008-11-25 07:23:00,10.403,10.403,10.385,10.385,100000.0
2008-11-25 07:24:00,10.27,10.399,10.27,10.386,400000.0
2008-11-25 07:25:00,10.339,10.366,10.25,10.29,350000.0
2008-11-25 07:26:00,10.383,10.422,10.288,10.397,400000.0
2008-11-25 07:27:00,10.276,10.386,10.222,10.386,350000.0
2008-11-25 07:28:00,10.278,10.38,10.278,10.358,450000.0
2008-11-25 07:29:00,10.391,10.413,10.27,10.338,500000.0
2008-11-25 07:30:00,10.399,10.456,10.29,10.29,500000.0
2008-11-25 07:31:00,10.371,10.373,10.248,10.248,250000.0
2008-11-25 07:32:00,10.379,10.419,10.303,10.391,450000.0
2008-11-25 07:33:00,10.356,10.39,10.271,10.285,350000.0
2008-11-25 07:34:00,10.261,10.371,10.206,10.276,450000.0
2008-11-25 07:35:00,10.397,10.397,10.245,10.293,500000.0
2008-11-25 07:36:00,10.316,10.393,10.316,10.38,300000.0
2008-11-25 07:37:00,10.351,10.376,10.229,10.229,400000.0
2008-11-25 07:38:00,10.332,10.389,10.266,10.389,250000.0
2008-11-25 07:39:00,10.341,10.378,10.249,10.351,400000.0
2008-11-25 07:40:00,10.297,10.395,10.254,10.33,550000.0
2008-11-25 07:41:00,10.354,10.354,10.268,10.329,250000.0
2008-11-25 07:42:00,10.4,10.42,10.267,10.296,350000.0
2008-11-25 07:43:00,10.354,10.378,10.283,10.326,400000.0
2008-11-25 07:44:00,10.362,10.377,10.279,10.279,550000.0
2008-11-25 07:46:00,10.397,10.411,10.271,10.326,350000.0
2008-11-25 07:47:00,10.373,10.4,10.294,10.38,350000.0
2008-11-25 07:48:00,10.283,10.418,10.283,10.338,550000.0
2008-11-25 07:49:00,10.378,10.392,10.256,10.37,550000.0
2008-11-25 07:50:00,10.388,10.388,10.258,10.321,400000.0
2008-11-25 07:51:00,10.368,10.424,10.301,10.417,450000.0
2008-11-25 07:52:00,10.355,10.391,10.236,10.305,500000.0
2008-11-25 07:53:00,10.381,10.406,10.288,10.358,500000.0
2008-11-25 07:54:00,10.297,10.413,10.297,10.394,350000.0
2008-11-25 07:55:00,10.368,10.421,10.301,10.391,350000.0
2008-11-25 07:56:00,10.373,10.407,10.288,10.407,550000.0
2008-11-25 07:57:00,10.3,10.343,10.27,10.299,350000.0
2008-11-25 07:58:00,10.32,10.392,10.278,10.339,500000.0
2008-11-25 07:59:00,10.376,10.381,10.263,10.381,400000.0
2008-11-25 08:01:00,10.302,10.402,10.302,10.402,350000.0
2008-11-25 08:02:00,10.238,10.357,10.208,10.357,550000.0
2008-11-25 08:03:00,10.35,10.398,10.283,10.3,450000.0
2008-11-25 08:05:00,10.306,10.381,10.276,10.316,400000.0
2008-11-25 08:06:00,10.37,10.398,10.32,10.368,400000.0
2008-11-25 08:07:00,10.402,10.417,10.304,10.382,450000.0
2008-11-25 08:08:00,10.329,10.413,10.281,10.406,400000.0
2008-11-25 08:09:00,10.394,10.394,10.272,10.319,400000.0
2008-11-25 08:10:00,10.387,10.393,10.269,10.359,400000.0
2008-11-25 08:11:00,10.375,10.397,10.297,10.346,400000.0
2008-11-25 08:12:00,10.384,10.406,10.318,10.355,400000.0
2008-11-25 08:13:00,10.328,10.435,10.328,10.39,350000.0
2008-11-25 08:14:00,10.413,10.437,10.294,10.437,400000.0
2008-11-25 08:15:00,10.405,10.428,10.319,10.319,400000.0
2008-11-25 08:16:00,10.433,10.433,10.261,10.383,550000.0
2008-11-25 08:17:00,10.386,10.437,10.323,10.381,400000.0
2008-11-25 08:18:00,10.463,10.505,10.355,10.427,500000.0
2008-11-25 08:19:00,10.391,10.457,10.354,10.445,400000.0
2008-11-25 08:20:00,10.347,10.438,10.294,10.438,400000.0
2008-11-25 08:21:00,10.441,10.458,10.343,10.442,400000.0
2008-11-25 08:22:00,10.388,10.454,10.347,10.445,550000.0
2008-11-25 08:23:00,10.315,10.396,10.285,10.394,350000.0
2008-11-25 08:24:00,10.353,10.418,10.347,10.35,350000.0
2008-11-25 08:25:00,10.414,10.453,10.354,10.377,400000.0
2008-11-25 08:26:00,10.419,10.419,10.334,10.344,500000.0
2008-11-25 08:27:00,10.345,10.418,10.333,10.409,400000.0
2008-11-25 08:28:00,10.356,10.363,10.289,10.333,450000.0
2008-11-25 08:29:00,10.342,10.408,10.337,10.337,400000.0
2008-11-25 08:30:00,10.296,10.407,10.272,10.407,500000.0
2008-11-25 08:31:00,10.386,10.415,10.304,10.334,450000.0
2008-11-25 08:32:00,10.276,10.394,10.234,10.394,400000.0
2008-11-25 08:33:00,10.29,10.425,10.29,10.403,450000.0
2008-11-25 08:34:00,10.381,10.426,10.295,10.417,450000.0
2008-11-25 08:35:00,10.383,10.411,10.294,10.372,550000.0
2008-11-25 08:36:00,10.277,10.32,10.275,10.275,350000.0
2008-11-25 08:37:00,10.297,10.394,10.277,10.311,350000.0
2008-11-25 08:38:00,10.317,10.318,10.317,10.318,100000.0
2008-11-25 08:39:00,10.376,10.405,10.304,10.405,250000.0
2008-11-25 08:40:00,10.424,10.424,10.285,10.388,350000.0
2008-11-25 08:41:00,10.297,10.407,10.297,10.379,500000.0
2008-11-25 08:42:00,10.359,10.389,10.246,10.348,350000.0
2008-11-25 08:43:00,10.286,10.41,10.286,10.38,350000.0
2008-11-25 08:44:00,10.379,10.407,10.283,10.368,550000.0
2008-11-25 08:45:00,10.339,10.389,10.28,10.302,350000.0
2008-11-25 08:46:00,10.323,10.377,10.298,10.302,550000.0
2008-11-25 08:47:00,10.283,10.363,10.232,10.359,550000.0
2008-11-25 08:48:00,10.396,10.396,10.234,10.316,550000.0
2008-11-25 08:49:00,10.372,10.372,10.288,10.355,500000.0
2008-11-25 08:50:00,10.288,10.371,10.275,10.275,550000.0
2008-11-25 08:51:00,10.343,10.442,10.343,10.386,450000.0
2008-11-25 08:52:00,10.373,10.431,10.344,10.404,350000.0
2008-11-25 08:53:00,10.292,10.377,10.271,10.363,400000.0
2008-11-25 08:54:00,10.414,10.414,10.285,10.318,400000.0
2008-11-25 08:55:00,10.369,10.408,10.281,10.281,450000.0
2008-11-25 08:56:00,10.339,10.424,10.298,10.298,450000.0
2008-11-25 08:57:00,10.381,10.385,10.308,10.308,350000.0
2008-11-25 08:58:00,10.349,10.359,10.28,10.313,500000.0
2008-11-25 08:59:00,10.375,10.395,10.311,10.353,400000.0
2008-11-25 09:00:00,10.361,10.4,10.281,10.347,1500000.0
2008-11-25 09:01:00,10.382,10.382,10.295,10.35,1250000.0
2008-11-25 09:02:00,10.397,10.449,10.286,10.286,350000.0
2008-11-25 09:03:00,10.34,10.426,10.315,10.391,350000.0
2008-11-25 09:04:00,10.348,10.381,10.284,10.307,450000.0
2008-11-25 09:05:00,10.343,10.377,10.243,10.364,400000.0
2008-11-25 09:06:00,10.352,10.384,10.258,10.302,450000.0
2008-11-25 09:07:00,10.319,10.338,10.262,10.282,350000.0
2008-11-25 09:08:00,10.334,10.347,10.202,10.321,550000.0
2008-11-25 09:09:00,10.343,10.373,10.267,10.373,350000.0
2008-11-25 09:10:00,10.255,10.362,10.223,10.295,450000.0
2008-11-25 09:11:00,10.318,10.358,10.253,10.294,1900000.0
2008-11-25 09:12:00,10.279,10.363,10.228,10.307,550000.0
2008-11-25 09:13:00,10.318,10.361,10.226,10.361,550000.0
2008-11-25 09:14:00,10.256,10.367,10.256,10.334,400000.0
2008-11-25 09:15:00,10.331,10.331,10.199,10.286,850000.0
2008-11-25 09:16:00,10.302,10.386,10.26,10.386,500000.0
2008-11-25 09:17:00,10.326,10.387,10.217,10.307,550000.0
2008-11-25 09:18:00,10.377,10.383,10.226,10.35,500000.0
2008-11-25 09:19:00,10.358,10.366,10.2,10.248,500000.0
2008-11-25 09:20:00,10.277,10.334,10.26,10.329,350000.0
2008-11-25 09:21:00,10.335,10.335,10.256,10.256,450000.0
2008-11-25 09:22:00,10.339,10.357,10.257,10.277,400000.0
2008-11-25 09:23:00,10.32,10.341,10.239,10.341,400000.0
2008-11-25 09:24:00,10.292,10.374,10.292,10.297,350000.0
2008-11-25 09:25:00,10.28,10.375,10.245,10.375,500000.0
2008-11-25 09:26:00,10.248,10.308,10.199,10.308,350000.0
2008-11-25 09:27:00,10.332,10.362,10.223,10.284,550000.0
2008-11-25 09:28:00,10.266,10.358,10.256,10.282,1550000.0
2008-11-25 09:29:00,10.228,10.321,10.228,10.27,400000.0
2008-11-25 09:30:00,10.247,10.348,10.194,10.271,450000.0
2008-11-25 09:31:00,10.348,10.348,10.274,10.289,350000.0
2008-11-25 09:32:00,10.216,10.336,10.179,10.233,350000.0
2008-11-25 09:33:00,10.297,10.327,10.24,10.24,400000.0
2008-11-25 09:34:00,10.218,10.356,10.18,10.218,1950000.0
2008-11-25 09:35:00,10.342,10.342,10.205,10.256,350000.0
2008-11-25 09:36:00,10.373,10.373,10.259,10.289,550000.0
2008-11-25 09:37:00,10.326,10.349,10.222,10.321,450000.0
2008-11-25 09:38:00,10.289,10.349,10.232,10.289,550000.0
2008-11-25 09:39:00,10.308,10.383,10.267,10.267,550000.0
2008-11-25 09:40:00,10.307,10.346,10.25,10.346,500000.0
2008-11-25 09:41:00,10.265,10.363,10.243,10.243,450000.0
2008-11-25 09:42:00,10.318,10.361,10.28,10.357,350000.0
2008-11-25 09:43:00,10.286,10.357,10.247,10.326,550000.0
2008-11-25 09:44:00,10.211,10.342,10.211,10.342,400000.0
2008-11-25 09:45:00,10.309,10.32,10.198,10.303,350000.0
2008-11-25 09:46:00,10.288,10.296,10.173,10.183,450000.0
2008-11-25 09:47:00,10.315,10.367,10.191,10.367,400000.0
2008-11-25 09:48:00,10.315,10.337,10.226,10.242,450000.0
2008-11-25 09:49:00,10.37,10.37,10.36,10.36,350000.0
2008-11-25 09:50:00,10.245,10.334,10.184,10.205,350000.0
2008-11-25 09:51:00,10.309,10.341,10.228,10.327,400000.0
2008-11-25 09:52:00,10.339,10.374,10.204,10.305,400000.0
2008-11-25 09:53:00,10.261,10.349,10.195,10.323,450000.0
2008-11-25 09:54:00,10.287,10.414,10.285,10.341,750000.0
2008-11-25 09:55:00,10.281,10.365,10.265,10.365,550000.0
2008-11-25 09:56:00,10.313,10.344,10.249,10.311,450000.0
2008-11-25 09:57:00,10.235,10.317,10.194,10.293,450000.0
2008-11-25 09:58:00,10.29,10.348,10.272,10.272,400000.0
2008-11-25 09:59:00,10.219,10.347,10.219,10.296,400000.0
2008-11-25 10:00:00,10.328,10.328,10.222,10.238,350000.0
2008-11-25 10:01:00,10.239,10.325,10.217,10.322,500000.0
2008-11-25 10:02:00,10.334,10.334,10.244,10.244,400000.0
2008-11-25 10:03:00,10.342,10.411,10.274,10.277,500000.0
2008-11-25 10:04:00,10.326,10.402,10.323,10.373,550000.0
2008-11-25 10:05:00,10.333,10.393,10.309,10.309,350000.0
2008-11-25 10:06:00,10.297,10.385,10.297,10.34,500000.0
2008-11-25 10:07:00,10.407,10.407,10.325,10.359,400000.0
2008-11-25 10:08:00,10.365,10.39,10.269,10.302,550000.0
2008-11-25 10:09:00,10.28,10.382,10.263,10.309,350000.0
2008-11-25 10:10:00,10.33,10.386,10.225,10.225,650000.0
2008-11-25 10:11:00,10.362,10.362,10.257,10.348,400000.0
2008-11-25 10:12:00,10.238,10.369,10.238,10.367,450000.0
2008-11-25 10:13:00,10.249,10.349,10.226,10.289,350000.0
2008-11-25 10:14:00,10.305,10.386,10.297,10.309,550000.0
2008-11-25 10:15:00,10.274,10.371,10.216,10.296,350000.0
2008-11-25 10:16:00,10.359,10.359,10.222,10.251,550000.0
2008-11-25 10:17:00,10.381,10.405,10.279,10.279,500000.0
2008-11-25 10:18:00,10.41,10.429,10.3,10.341,550000.0
2008-11-25 10:19:00,10.395,10.397,10.278,10.397,550000.0
2008-11-25 10:20:00,10.258,10.348,10.244,10.339,350000.0
2008-11-25 10:21:00,10.359,10.376,10.256,10.328,350000.0
2008-11-25 10:22:00,10.367,10.41,10.303,10.41,500000.0
2008-11-25 10:23:00,10.399,10.414,10.262,10.414,400000.0
2008-11-25 10:24:00,10.319,10.409,10.294,10.409,500000.0
2008-11-25 10:25:00,10.346,10.35,10.224,10.276,500000.0
2008-11-25 10:26:00,10.282,10.363,10.24,10.363,350000.0
2008-11-25 10:27:00,10.355,10.384,10.277,10.284,400000.0
2008-11-25 10:28:00,10.351,10.39,10.273,10.333,600000.0
2008-11-25 10:29:00,10.337,10.37,10.241,10.323,350000.0
2008-11-25 10:30:00,10.375,10.375,10.248,10.275,400000.0
2008-11-25 10:31:00,10.374,10.374,10.227,10.289,550000.0
2008-11-25 10:32:00,10.336,10.382,10.257,10.359,650000.0
2008-11-25 10:33:00,10.272,10.374,10.272,10.277,450000.0
2008-11-25 10:34:00,10.305,10.398,10.269,10.32,450000.0
2008-11-25 10:35:00,10.345,10.378,10.261,10.261,450000.0
2008-11-25 10:36:00,10.305,10.373,10.226,10.373,550000.0
2008-11-25 10:37:00,10.277,10.394,10.272,10.369,400000.0
2008-11-25 10:38:00,10.356,10.386,10.244,10.351,550000.0
2008-11-25 10:39:00,10.284,10.399,10.266,10.394,350000.0
2008-11-25 10:40:00,10.275,10.366,10.235,10.343,550000.0
2008-11-25 10:41:00,10.369,10.369,10.193,10.263,400000.0
2008-11-25 10:42:00,10.295,10.344,10.226,10.269,400000.0
2008-11-25 10:43:00,10.307,10.325,10.213,10.325,450000.0
2008-11-25 10:44:00,10.226,10.361,10.226,10.315,350000.0
2008-11-25 10:45:00,10.262,10.312,10.24,10.275,350000.0
2008-11-25 10:46:00,10.263,10.382,10.231,10.231,600000.0
2008-11-25 10:47:00,10.317,10.374,10.269,10.269,400000.0
2008-11-25 10:48:00,10.261,10.307,10.189,10.189,550000.0
2008-11-25 10:50:00,10.34,10.387,10.25,10.257,450000.0
2008-11-25 10:52:00,10.231,10.338,10.206,10.244,550000.0
2008-11-25 10:53:00,10.344,10.344,10.23,10.334,350000.0
2008-11-25 10:54:00,10.307,10.362,10.212,10.361,400000.0
2008-11-25 10:56:00,10.282,10.327,10.21,10.282,450000.0
2008-11-25 10:57:00,10.312,10.346,10.255,10.255,400000.0
2008-11-25 10:58:00,10.324,10.376,10.251,10.341,450000.0
2008-11-25 10:59:00,10.352,10.361,10.229,10.28,350000.0
2008-11-25 11:00:00,10.256,10.382,10.256,10.264,400000.0
2008-11-25 11:02:00,10.361,10.377,10.241,10.31,350000.0
2008-11-25 11:03:00,10.252,10.369,10.221,10.255,400000.0
2008-11-25 11:04:00,10.357,10.357,10.208,10.355,500000.0
2008-11-25 11:05:00,10.309,10.361,10.27,10.322,400000.0
2008-11-25 11:06:00,10.257,10.325,10.228,10.325,400000.0
2008-11-25 11:07:00,10.253,10.329,10.246,10.246,350000.0
2008-11-25 11:08:00,10.235,10.373,10.224,10.324,500000.0
2008-11-25 11:09:00,10.253,10.358,10.189,10.358,500000.0
2008-11-25 11:10:00,10.222,10.38,10.222,10.357,450000.0
2008-11-25 11:11:00,10.295,10.378,10.25,10.372,400000.0
2008-11-25 11:12:00,10.276,10.371,10.239,10.268,600000.0
2008-11-25 11:13:00,10.313,10.349,10.252,10.339,500000.0
2008-11-25 11:14:00,10.36,10.36,10.237,10.259,350000.0
2008-11-25 11:15:00,10.264,10.319,10.197,10.306,400000.0
2008-11-25 11:16:00,10.336,10.36,10.202,10.278,550000.0
2008-11-25 11:17:00,10.349,10.365,10.183,10.338,700000.0
2008-11-25 11:18:00,10.323,10.342,10.209,10.252,400000.0
2008-11-25 11:19:00,10.276,10.309,10.23,10.244,450000.0
2008-11-25 11:20:00,10.329,10.352,10.262,10.352,500000.0
2008-11-25 11:21:00,10.183,10.328,10.183,10.188,450000.0
2008-11-25 11:22:00,10.231,10.291,10.21,10.279,500000.0
2008-11-25 11:23:00,10.179,10.316,10.179,10.274,400000.0
2008-11-25 11:24:00,10.19,10.247,10.19,10.199,400000.0
2008-11-25 11:25:00,10.192,10.313,10.192,10.295,350000.0
2008-11-25 11:26:00,10.216,10.302,10.168,10.246,550000.0
2008-11-25 11:27:00,10.327,10.332,10.199,10.309,450000.0
2008-11-25 11:28:00,10.194,10.313,10.181,10.313,500000.0
2008-11-25 11:29:00,10.183,10.314,10.126,10.314,600000.0
2008-11-25 11:30:00,10.232,10.325,10.201,10.248,400000.0
2008-11-25 11:31:00,10.283,10.3,10.184,10.3,550000.0
2008-11-25 11:32:00,10.346,10.368,10.244,10.305,650000.0
2008-11-25 11:33:00,10.221,10.358,10.221,10.311,550000.0
2008-11-25 11:34:00,10.273,10.342,10.205,10.307,450000.0
2008-11-25 11:35:00,10.293,10.293,10.184,10.268,400000.0
2008-11-25 11:36:00,10.208,10.314,10.208,10.229,400000.0
2008-11-25 11:37:00,10.221,10.272,10.163,10.272,450000.0
2008-11-25 11:38:00,10.174,10.308,10.174,10.19,400000.0
2008-11-25 11:39:00,10.321,10.321,10.186,10.294,550000.0
2008-11-25 11:40:00,10.333,10.333,10.218,10.218,500000.0
2008-11-25 11:41:00,10.287,10.32,10.199,10.313,400000.0
2008-11-25 11:42:00,10.318,10.337,10.208,10.288,350000.0
2008-11-25 11:43:00,10.272,10.285,10.159,10.225,550000.0
2008-11-25 11:44:00,10.256,10.268,10.145,10.268,550000.0
2008-11-25 11:45:00,10.236,10.277,10.187,10.268,350000.0
2008-11-25 11:46:00,10.239,10.283,10.204,10.227,350000.0
2008-11-25 11:47:00,10.266,10.266,10.17,10.198,400000.0
2008-11-25 11:48:00,10.208,10.285,10.198,10.214,550000.0
2008-11-25 11:49:00,10.188,10.271,10.129,10.266,400000.0
2008-11-25 11:50:00,10.275,10.275,10.143,10.167,350000.0
2008-11-25 11:51:00,10.212,10.287,10.148,10.148,450000.0
2008-11-25 11:52:00,10.163,10.257,10.163,10.257,500000.0
2008-11-25 11:53:00,10.149,10.215,10.118,10.118,500000.0
2008-11-25 11:54:00,10.107,10.256,10.107,10.238,650000.0
2008-11-25 11:55:00,10.254,10.254,10.122,10.123,400000.0
2008-11-25 11:56:00,10.186,10.248,10.138,10.19,400000.0
2008-11-25 11:57:00,10.176,10.236,10.101,10.115,550000.0
2008-11-25 11:58:00,10.217,10.223,10.099,10.195,450000.0
2008-11-25 11:59:00,10.231,10.243,10.103,10.103,550000.0
2008-11-25 12:00:00,10.159,10.256,10.131,10.256,450000.0
2008-11-25 12:01:00,10.233,10.233,10.078,10.191,500000.0
2008-11-25 12:02:00,10.258,10.258,10.139,10.168,500000.0
2008-11-25 12:03:00,10.095,10.236,10.095,10.236,450000.0
2008-11-25 12:04:00,10.126,10.232,10.074,10.116,550000.0
2008-11-25 12:05:00,10.195,10.274,10.125,10.23,450000.0
2008-11-25 12:06:00,10.219,10.257,10.153,10.163,400000.0
2008-11-25 12:07:00,10.103,10.228,10.103,10.108,350000.0
2008-11-25 12:08:00,10.245,10.288,10.153,10.153,500000.0
2008-11-25 12:09:00,10.126,10.224,10.081,10.224,550000.0
2008-11-25 12:10:00,10.228,10.254,10.182,10.235,350000.0
2008-11-25 12:11:00,10.137,10.182,10.104,10.14,350000.0
2008-11-25 12:12:00,10.114,10.218,10.063,10.193,550000.0
2008-11-25 12:13:00,10.233,10.245,10.118,10.245,350000.0
2008-11-25 12:14:00,10.152,10.244,10.099,10.116,450000.0
2008-11-25 12:15:00,10.227,10.228,10.126,10.217,350000.0
2008-11-25 12:16:00,10.171,10.213,10.105,10.213,500000.0
2008-11-25 12:17:00,10.231,10.254,10.116,10.153,400000.0
2008-11-25 12:18:00,10.138,10.253,10.113,10.198,350000.0
2008-11-25 12:19:00,10.17,10.189,10.11,10.113,550000.0
2008-11-25 12:20:00,10.25,10.259,10.152,10.152,350000.0
2008-11-25 12:21:00,10.234,10.238,10.134,10.162,450000.0
2008-11-25 12:22:00,10.188,10.247,10.113,10.191,450000.0
2008-11-25 12:23:00,10.203,10.203,10.076,10.176,550000.0
2008-11-25 12:24:00,10.178,10.29,10.114,10.211,500000.0
2008-11-25 12:25:00,10.224,10.25,10.159,10.159,450000.0
2008-11-25 12:26:00,10.192,10.219,10.141,10.163,350000.0
2008-11-25 12:27:00,10.182,10.28,10.106,10.223,500000.0
2008-11-25 12:28:00,10.028,10.129,10.028,10.049,350000.0
2008-11-25 12:29:00,10.117,10.193,10.063,10.102,400000.0
2008-11-25 12:30:00,10.118,10.196,10.088,10.196,400000.0
2008-11-25 12:31:00,10.131,10.152,10.085,10.133,350000.0
2008-11-25 12:32:00,10.049,10.178,10.04,10.134,450000.0
2008-11-25 12:33:00,10.003,10.127,10.003,10.127,450000.0
2008-11-25 12:34:00,10.116,10.211,10.077,10.153,350000.0
2008-11-25 12:35:00,10.089,10.163,10.066,10.095,600000.0
2008-11-25 12:36:00,10.152,10.165,10.044,10.146,550000.0
2008-11-25 12:37:00,10.198,10.209,10.086,10.144,400000.0
2008-11-25 12:38:00,10.097,10.186,10.092,10.186,400000.0
2008-11-25 12:39:00,10.079,10.208,10.068,10.11,550000.0
2008-11-25 12:40:00,10.006,10.162,10.006,10.075,450000.0
2008-11-25 12:41:00,10.182,10.185,10.095,10.185,450000.0
2008-11-25 12:42:00,10.21,10.21,10.054,10.174,500000.0
2008-11-25 12:43:00,10.215,10.235,10.111,10.111,350000.0
2008-11-25 12:44:00,10.154,10.215,10.13,10.162,350000.0
2008-11-25 12:45:00,10.095,10.217,10.071,10.108,400000.0
2008-11-25 12:46:00,10.131,10.267,10.131,10.155,400000.0
2008-11-25 12:47:00,10.173,10.185,10.077,10.121,350000.0
2008-11-25 12:48:00,10.196,10.212,10.117,10.211,500000.0
2008-11-25 12:49:00,10.164,10.233,10.085,10.172,400000.0
2008-11-25 12:50:00,10.15,10.301,10.15,10.273,450000.0
2008-11-25 12:51:00,10.206,10.29,10.166,10.166,450000.0
2008-11-25 12:52:00,10.274,10.337,10.191,10.213,350000.0
2008-11-25 12:53:00,10.168,10.336,10.156,10.336,400000.0
2008-11-25 12:54:00,10.267,10.334,10.209,10.309,400000.0
2008-11-25 12:55:00,10.319,10.33,10.202,10.27,400000.0
2008-11-25 12:56:00,10.349,10.356,10.23,10.356,450000.0
2008-11-25 12:57:00,10.274,10.338,10.221,10.301,400000.0
2008-11-25 12:58:00,10.245,10.318,10.17,10.318,400000.0
2008-11-25 12:59:00,10.215,10.331,10.215,10.277,350000.0
2008-11-25 13:00:00,10.193,10.328,10.193,10.25,550000.0
2008-11-25 13:01:00,10.296,10.296,10.193,10.29,400000.0
2008-11-25 13:02:00,10.212,10.327,10.212,10.327,350000.0
2008-11-25 13:03:00,10.282,10.282,10.146,10.276,350000.0
2008-11-25 13:04:00,10.26,10.299,10.191,10.268,450000.0
2008-11-25 13:05:00,10.249,10.346,10.161,10.274,400000.0
2008-11-25 13:06:00,10.292,10.292,10.148,10.209,450000.0
2008-11-25 13:07:00,10.26,10.307,10.21,10.307,450000.0
2008-11-25 13:08:00,10.25,10.294,10.185,10.28,350000.0
2008-11-25 13:09:00,10.275,10.291,10.171,10.199,400000.0
2008-11-25 13:10:00,10.16,10.304,10.16,10.302,500000.0
2008-11-25 13:11:00,10.265,10.279,10.188,10.264,400000.0
2008-11-25 13:12:00,10.277,10.291,10.15,10.249,350000.0
2008-11-25 13:13:00,10.193,10.274,10.129,10.256,550000.0
2008-11-25 13:14:00,10.136,10.277,10.136,10.228,400000.0
2008-11-25 13:15:00,10.204,10.204,10.089,10.13,450000.0
2008-11-25 13:16:00,10.233,10.233,10.091,10.218,500000.0
2008-11-25 13:17:00,10.146,10.243,10.13,10.144,450000.0
2008-11-25 13:18:00,10.207,10.209,10.085,10.131,350000.0
2008-11-25 13:19:00,10.191,10.191,10.059,10.099,700000.0
2008-11-25 13:20:00,10.13,10.211,10.065,10.106,800000.0
2008-11-25 13:21:00,10.132,10.183,10.08,10.18,400000.0
2008-11-25 13:22:00,10.065,10.196,10.065,10.107,550000.0
2008-11-25 13:23:00,10.191,10.213,10.091,10.123,450000.0
2008-11-25 13:24:00,10.155,10.223,10.149,10.193,350000.0
2008-11-25 13:25:00,10.094,10.228,10.094,10.192,450000.0
2008-11-25 13:26:00,10.218,10.221,10.128,10.155,400000.0
2008-11-25 13:27:00,10.121,10.252,10.121,10.136,500000.0
2008-11-25 13:28:00,10.186,10.218,10.102,10.102,400000.0
2008-11-25 13:29:00,10.201,10.226,10.093,10.19,400000.0
2008-11-25 13:30:00,10.121,10.198,10.121,10.196,450000.0
2008-11-25 13:31:00,10.198,10.227,10.088,10.198,550000.0
2008-11-25 13:32:00,10.206,10.222,10.116,10.201,400000.0
2008-11-25 13:33:00,10.176,10.25,10.125,10.188,350000.0
2008-11-25 13:34:00,10.097,10.258,10.097,10.246,700000.0
2008-11-25 13:35:00,10.218,10.285,10.186,10.212,550000.0
2008-11-25 13:36:00,10.182,10.282,10.154,10.261,650000.0
2008-11-25 13:37:00,10.12,10.267,10.12,10.267,400000.0
2008-11-25 13:38:00,10.147,10.284,10.147,10.254,350000.0
2008-11-25 13:39:00,10.171,10.268,10.164,10.182,600000.0
2008-11-25 13:40:00,10.277,10.297,10.164,10.272,500000.0
2008-11-25 13:41:00,10.18,10.286,10.158,10.166,400000.0
2008-11-25 13:42:00,10.205,10.293,10.173,10.193,350000.0
2008-11-25 13:43:00,10.281,10.281,10.107,10.165,750000.0
2008-11-25 13:44:00,10.204,10.328,10.204,10.211,450000.0
2008-11-25 13:45:00,10.179,10.293,10.143,10.265,350000.0
2008-11-25 13:46:00,10.244,10.306,10.188,10.284,350000.0
2008-11-25 13:47:00,10.276,10.276,10.144,10.255,400000.0
2008-11-25 13:48:00,10.296,10.296,10.226,10.282,350000.0
2008-11-25 13:49:00,10.215,10.267,10.171,10.179,350000.0
2008-11-25 13:50:00,10.204,10.324,10.188,10.215,550000.0
2008-11-25 13:51:00,10.255,10.349,10.221,10.235,350000.0
2008-11-25 13:52:00,10.343,10.36,10.262,10.262,400000.0
2008-11-25 13:53:00,10.368,10.368,10.253,10.34,400000.0
2008-11-25 13:54:00,10.268,10.354,10.209,10.354,400000.0
2008-11-25 13:55:00,10.379,10.379,10.26,10.375,350000.0
2008-11-25 13:56:00,10.312,10.369,10.191,10.335,400000.0
2008-11-25 13:57:00,10.365,10.365,10.181,10.275,400000.0
2008-11-25 13:58:00,10.23,10.354,10.23,10.279,550000.0
2008-11-25 13:59:00,10.379,10.379,10.235,10.343,350000.0
2008-11-25 14:00:00,10.332,10.346,10.205,10.283,550000.0
2008-11-25 14:01:00,10.325,10.325,10.231,10.321,400000.0
2008-11-25 14:02:00,10.318,10.318,10.2,10.292,350000.0
2008-11-25 14:03:00,10.205,10.279,10.188,10.256,350000.0
2008-11-25 14:04:00,10.25,10.316,10.145,10.189,450000.0
2008-11-25 14:05:00,10.318,10.318,10.2,10.291,400000.0
2008-11-25 14:06:00,10.199,10.276,10.188,10.188,450000.0
2008-11-25 14:07:00,10.248,10.272,10.15,10.272,350000.0
2008-11-25 14:08:00,10.18,10.274,10.133,10.248,400000.0
2008-11-25 14:09:00,10.237,10.24,10.114,10.172,400000.0
2008-11-25 14:10:00,10.192,10.254,10.121,10.254,400000.0
2008-11-25 14:11:00,10.231,10.235,10.133,10.142,500000.0
2008-11-25 14:12:00,10.143,10.203,10.142,10.144,350000.0
2008-11-25 14:13:00,10.14,10.246,10.14,10.179,450000.0
2008-11-25 14:14:00,10.184,10.271,10.184,10.19,350000.0
2008-11-25 14:15:00,10.221,10.239,10.128,10.177,350000.0
2008-11-25 14:16:00,10.179,10.237,10.128,10.237,450000.0
2008-11-25 14:17:00,10.182,10.275,10.157,10.228,400000.0
2008-11-25 14:18:00,10.177,10.223,10.155,10.206,400000.0
2008-11-25 14:19:00,10.258,10.262,10.108,10.123,700000.0
2008-11-25 14:20:00,10.247,10.279,10.168,10.242,500000.0
2008-11-25 14:21:00,10.271,10.271,10.129,10.177,400000.0
2008-11-25 14:22:00,10.241,10.243,10.147,10.243,400000.0
2008-11-25 14:23:00,10.228,10.278,10.148,10.204,450000.0
2008-11-25 14:24:00,10.236,10.273,10.161,10.235,400000.0
2008-11-25 14:25:00,10.157,10.263,10.121,10.121,350000.0
2008-11-25 14:26:00,10.264,10.264,10.117,10.254,500000.0
2008-11-25 14:27:00,10.229,10.24,10.131,10.173,400000.0
2008-11-25 14:28:00,10.255,10.272,10.119,10.166,450000.0
2008-11-25 14:30:00,10.216,10.254,10.101,10.101,350000.0
2008-11-25 14:31:00,10.258,10.274,10.146,10.2,400000.0
2008-11-25 14:32:00,10.135,10.26,10.129,10.231,550000.0
2008-11-25 14:33:00,10.199,10.273,10.146,10.146,650000.0
2008-11-25 14:34:00,10.253,10.253,10.169,10.232,350000.0
2008-11-25 14:35:00,10.252,10.252,10.113,10.237,350000.0
2008-11-25 14:36:00,10.24,10.284,10.133,10.249,400000.0
2008-11-25 14:37:00,10.192,10.304,10.169,10.304,450000.0
2008-11-25 14:38:00,10.265,10.276,10.12,10.17,500000.0
2008-11-25 14:39:00,10.199,10.255,10.126,10.185,500000.0
2008-11-25 14:40:00,10.175,10.283,10.166,10.283,400000.0
2008-11-25 14:41:00,10.237,10.238,10.168,10.23,350000.0
2008-11-25 14:42:00,10.229,10.238,10.1,10.145,500000.0
2008-11-25 14:43:00,10.23,10.241,10.129,10.241,350000.0
2008-11-25 14:44:00,10.145,10.291,10.145,10.222,350000.0
2008-11-25 14:45:00,10.223,10.225,10.15,10.163,400000.0
2008-11-25 14:46:00,10.253,10.253,10.114,10.148,450000.0
2008-11-25 14:47:00,10.232,10.24,10.134,10.24,550000.0
2008-11-25 14:48:00,10.234,10.234,10.147,10.147,400000.0
2008-11-25 14:49:00,10.196,10.222,10.123,10.148,400000.0
2008-11-25 14:50:00,10.232,10.258,10.14,10.153,500000.0
2008-11-25 14:51:00,10.181,10.234,10.102,10.129,400000.0
2008-11-25 14:52:00,10.155,10.215,10.081,10.103,500000.0
2008-11-25 14:53:00,10.154,10.176,10.048,10.176,450000.0
2008-11-25 14:54:00,10.173,10.197,10.065,10.07,550000.0
2008-11-25 14:55:00,10.193,10.193,10.082,10.173,400000.0
2008-11-25 14:56:00,10.179,10.192,10.11,10.186,300000.0
2008-11-25 14:57:00,10.103,10.182,10.057,10.077,400000.0
2008-11-25 14:58:00,10.096,10.148,9.983,10.148,450000.0
2008-11-25 14:59:00,10.143,10.184,10.087,10.146,350000.0
2008-11-25 15:00:00,10.048,10.16,9.99,10.126,350000.0
2008-11-25 15:01:00,10.11,10.11,9.946,10.058,450000.0
2008-11-25 15:02:00,10.065,10.104,9.962,10.097,400000.0
2008-11-25 15:03:00,10.037,10.094,10.014,10.014,500000.0
2008-11-25 15:04:00,10.034,10.077,9.967,10.023,350000.0
2008-11-25 15:05:00,10.013,10.115,10.011,10.045,550000.0
2008-11-25 15:06:00,10.09,10.1,9.992,10.012,500000.0
2008-11-25 15:07:00,10.103,10.149,10.014,10.078,500000.0
2008-11-25 15:08:00,10.049,10.172,10.049,10.072,350000.0
2008-11-25 15:09:00,10.04,10.153,10.018,10.082,450000.0
2008-11-25 15:10:00,10.072,10.203,10.072,10.083,500000.0
2008-11-25 15:11:00,10.049,10.116,9.998,9.998,400000.0
2008-11-25 15:12:00,10.11,10.128,9.979,10.023,500000.0
2008-11-25 15:13:00,10.033,10.105,10.033,10.098,350000.0
2008-11-25 15:14:00,10.143,10.143,10.028,10.099,400000.0
2008-11-25 15:15:00,10.059,10.18,10.02,10.074,500000.0
2008-11-25 15:16:00,10.149,10.181,10.1,10.148,500000.0
2008-11-25 15:17:00,10.138,10.188,10.048,10.085,550000.0
2008-11-25 15:18:00,10.184,10.329,10.102,10.329,400000.0
2008-11-25 15:19:00,10.265,10.345,10.208,10.345,350000.0
2008-11-25 15:20:00,10.212,10.361,10.212,10.239,550000.0
2008-11-25 15:21:00,10.278,10.385,10.278,10.295,350000.0
2008-11-25 15:22:00,10.377,10.379,10.326,10.355,400000.0
2008-11-25 15:23:00,10.341,10.341,10.23,10.294,350000.0
2008-11-25 15:24:00,10.287,10.36,10.209,10.324,500000.0
2008-11-25 15:25:00,10.286,10.315,10.232,10.232,350000.0
2008-11-25 15:26:00,10.288,10.323,10.207,10.22,550000.0
2008-11-25 15:27:00,10.322,10.35,10.265,10.322,400000.0
2008-11-25 15:28:00,10.325,10.325,10.158,10.158,450000.0
2008-11-25 15:29:00,10.228,10.312,10.145,10.199,500000.0
2008-11-25 15:30:00,10.169,10.279,10.169,10.188,350000.0
2008-11-25 15:31:00,10.136,10.224,10.09,10.09,550000.0
2008-11-25 15:32:00,10.149,10.192,10.113,10.192,350000.0
2008-11-25 15:33:00,10.127,10.233,10.067,10.233,400000.0
2008-11-25 15:34:00,10.16,10.27,10.16,10.249,350000.0
2008-11-25 15:35:00,10.255,10.291,10.163,10.27,600000.0
2008-11-25 15:36:00,10.217,10.37,10.217,10.322,400000.0
2008-11-25 15:37:00,10.401,10.401,10.284,10.343,550000.0
2008-11-25 15:38:00,10.336,10.374,10.244,10.373,350000.0
2008-11-25 15:39:00,10.33,10.465,10.33,10.343,550000.0
2008-11-25 15:40:00,10.356,10.438,10.316,10.343,500000.0
2008-11-25 15:41:00,10.442,10.46,10.357,10.417,450000.0
2008-11-25 15:42:00,10.423,10.469,10.328,10.342,400000.0
2008-11-25 15:43:00,10.33,10.408,10.317,10.317,350000.0
2008-11-25 15:44:00,10.299,10.436,10.299,10.371,450000.0
2008-11-25 15:45:00,10.414,10.414,10.259,10.336,350000.0
2008-11-25 15:46:00,10.448,10.448,10.345,10.405,350000.0
2008-11-25 15:47:00,10.334,10.443,10.307,10.307,350000.0
2008-11-25 15:48:00,10.348,10.473,10.322,10.38,550000.0
2008-11-25 15:49:00,10.418,10.444,10.35,10.426,400000.0
2008-11-25 15:50:00,10.409,10.446,10.315,10.315,500000.0
2008-11-25 15:51:00,10.454,10.454,10.343,10.429,450000.0
2008-11-25 15:52:00,10.419,10.421,10.316,10.356,450000.0
2008-11-25 15:53:00,10.37,10.447,10.35,10.35,450000.0
2008-11-25 15:54:00,10.368,10.47,10.368,10.408,350000.0
2008-11-25 15:55:00,10.309,10.381,10.295,10.33,400000.0
2008-11-25 15:56:00,10.359,10.395,10.27,10.316,550000.0
2008-11-25 15:57:00,10.356,10.432,10.356,10.43,350000.0
2008-11-25 15:58:00,10.318,10.431,10.28,10.393,750000.0
2008-11-25 15:59:00,10.479,10.479,10.374,10.451,550000.0
2008-11-25 16:00:00,10.317,10.431,10.3,10.3,350000.0
2008-11-25 16:01:00,10.435,10.444,10.304,10.304,350000.0
2008-11-25 16:02:00,10.376,10.411,10.27,10.341,550000.0
2008-11-25 16:03:00,10.277,10.398,10.253,10.335,500000.0
2008-11-25 16:04:00,10.376,10.397,10.254,10.336,350000.0
2008-11-25 16:05:00,10.291,10.378,10.222,10.378,400000.0
2008-11-25 16:06:00,10.394,10.394,10.271,10.378,500000.0
2008-11-25 16:07:00,10.383,10.463,10.31,10.31,500000.0
2008-11-25 16:08:00,10.369,10.429,10.308,10.332,550000.0
2008-11-25 16:09:00,10.423,10.423,10.291,10.357,350000.0
2008-11-25 16:10:00,10.349,10.428,10.295,10.413,350000.0
2008-11-25 16:11:00,10.438,10.446,10.344,10.405,400000.0
2008-11-25 16:12:00,10.376,10.472,10.333,10.442,400000.0
2008-11-25 16:13:00,10.355,10.456,10.316,10.4,400000.0
2008-11-25 16:14:00,10.361,10.454,10.354,10.454,400000.0
2008-11-25 16:15:00,10.382,10.454,10.333,10.333,500000.0
2008-11-25 16:16:00,10.343,10.447,10.292,10.447,450000.0
2008-11-25 16:17:00,10.312,10.428,10.312,10.404,500000.0
2008-11-25 16:18:00,10.421,10.469,10.394,10.406,350000.0
2008-11-25 16:19:00,10.358,10.448,10.358,10.391,550000.0
2008-11-25 16:20:00,10.329,10.452,10.312,10.389,400000.0
2008-11-25 16:21:00,10.318,10.464,10.301,10.338,500000.0
2008-11-25 16:22:00,10.426,10.468,10.334,10.372,350000.0
2008-11-25 16:23:00,10.295,10.451,10.295,10.407,550000.0
2008-11-25 16:24:00,10.379,10.459,10.284,10.284,350000.0
2008-11-25 16:25:00,10.425,10.425,10.282,10.35,450000.0
2008-11-25 16:26:00,10.319,10.388,10.314,10.314,500000.0
2008-11-25 16:27:00,10.351,10.442,10.33,10.334,400000.0
2008-11-25 16:28:00,10.349,10.422,10.314,10.338,450000.0
2008-11-25 16:29:00,10.352,10.418,10.303,10.303,450000.0
2008-11-25 16:30:00,10.401,10.401,10.273,10.311,500000.0
2008-11-25 16:31:00,10.36,10.381,10.256,10.291,350000.0
2008-11-25 16:32:00,10.41,10.41,10.278,10.278,500000.0
2008-11-25 16:33:00,10.374,10.407,10.264,10.316,400000.0
2008-11-25 16:34:00,10.375,10.408,10.283,10.283,400000.0
2008-11-25 16:35:00,10.29,10.412,10.288,10.288,450000.0
2008-11-25 16:36:00,10.277,10.406,10.277,10.338,500000.0
2008-11-25 16:37:00,10.309,10.406,10.309,10.33,350000.0
2008-11-25 16:38:00,10.405,10.413,10.281,10.283,550000.0
2008-11-25 16:39:00,10.348,10.377,10.244,10.244,400000.0
2008-11-25 16:40:00,10.391,10.391,10.225,10.277,550000.0
2008-11-25 16:41:00,10.37,10.37,10.24,10.266,550000.0
2008-11-25 16:42:00,10.361,10.361,10.246,10.246,500000.0
2008-11-25 16:43:00,10.266,10.401,10.266,10.274,350000.0
2008-11-25 16:44:00,10.211,10.329,10.211,10.249,350000.0
2008-11-25 16:45:00,10.259,10.348,10.168,10.221,550000.0
2008-11-25 16:46:00,10.301,10.338,10.218,10.261,500000.0
2008-11-25 16:47:00,10.312,10.312,10.175,10.257,450000.0
2008-11-25 16:48:00,10.307,10.346,10.201,10.319,350000.0
2008-11-25 16:49:00,10.198,10.338,10.198,10.224,400000.0
2008-11-25 16:50:00,10.334,10.351,10.246,10.351,500000.0
2008-11-25 16:51:00,10.242,10.323,10.185,10.268,400000.0
2008-11-25 16:52:00,10.295,10.406,10.232,10.297,450000.0
2008-11-25 16:53:00,10.251,10.318,10.171,10.239,550000.0
2008-11-25 16:54:00,10.192,10.328,10.176,10.31,550000.0
2008-11-25 16:55:00,10.229,10.229,10.109,10.228,600000.0
2008-11-25 16:56:00,10.233,10.274,10.115,10.166,550000.0
2008-11-25 16:57:00,10.223,10.255,10.117,10.157,350000.0
2008-11-25 16:58:00,10.218,10.269,10.132,10.153,550000.0
2008-11-25 16:59:00,10.175,10.317,10.175,10.227,350000.0
2008-11-25 17:00:00,10.15,10.312,10.15,10.312,450000.0
2008-11-25 17:01:00,10.32,10.328,10.24,10.292,250000.0
2008-11-25 17:02:00,10.324,10.357,10.219,10.257,350000.0
2008-11-25 17:03:00,10.382,10.382,10.312,10.32,450000.0
2008-11-25 17:04:00,10.308,10.383,10.308,10.335,400000.0
2008-11-25 17:05:00,10.266,10.347,10.237,10.347,550000.0
2008-11-25 17:06:00,10.321,10.39,10.264,10.327,300000.0
2008-11-25 17:07:00,10.355,10.384,10.274,10.378,350000.0
2008-11-25 17:08:00,10.375,10.388,10.272,10.377,400000.0
2008-11-25 17:09:00,10.323,10.391,10.294,10.371,450000.0
2008-11-25 17:10:00,10.408,10.408,10.237,10.344,500000.0
2008-11-25 17:11:00,10.369,10.409,10.287,10.383,450000.0
2008-11-25 17:12:00,10.384,10.422,10.289,10.354,450000.0
2008-11-25 17:13:00,10.28,10.357,10.231,10.245,550000.0
2008-11-25 17:14:00,10.322,10.322,10.191,10.191,350000.0
2008-11-25 17:15:00,10.282,10.282,10.146,10.178,550000.0
2008-11-25 17:16:00,10.26,10.26,10.123,10.244,550000.0
2008-11-25 17:17:00,10.218,10.278,10.153,10.21,550000.0
2008-11-25 17:18:00,10.247,10.316,10.147,10.316,350000.0
2008-11-25 17:19:00,10.23,10.35,10.185,10.242,400000.0
2008-11-25 17:20:00,10.175,10.283,10.175,10.232,550000.0
2008-11-25 17:21:00,10.227,10.308,10.208,10.208,400000.0
2008-11-25 17:22:00,10.275,10.299,10.185,10.26,550000.0
2008-11-25 17:23:00,10.311,10.315,10.181,10.189,450000.0
2008-11-25 17:24:00,10.282,10.286,10.162,10.248,350000.0
2008-11-25 17:25:00,10.185,10.28,10.116,10.28,700000.0
2008-11-25 17:26:00,10.248,10.269,10.146,10.269,550000.0
2008-11-25 17:27:00,10.205,10.303,10.148,10.303,400000.0
2008-11-25 17:28:00,10.267,10.337,10.198,10.228,450000.0
2008-11-25 17:29:00,10.231,10.335,10.231,10.291,350000.0
2008-11-25 17:30:00,10.331,10.331,10.226,10.299,500000.0
2008-11-25 17:31:00,10.221,10.361,10.221,10.3,500000.0
2008-11-25 17:32:00,10.313,10.349,10.252,10.347,450000.0
2008-11-25 17:33:00,10.227,10.334,10.222,10.279,350000.0
2008-11-25 17:34:00,10.346,10.346,10.199,10.32,550000.0
2008-11-25 17:35:00,10.311,10.345,10.208,10.211,550000.0
2008-11-25 17:36:00,10.233,10.339,10.233,10.318,550000.0
2008-11-25 17:37:00,10.319,10.371,10.245,10.325,400000.0
2008-11-25 17:38:00,10.345,10.345,10.196,10.306,500000.0
2008-11-25 17:39:00,10.213,10.335,10.183,10.259,550000.0
2008-11-25 17:40:00,10.306,10.364,10.202,10.314,450000.0
2008-11-25 17:41:00,10.252,10.337,10.174,10.22,550000.0
2008-11-25 17:42:00,10.187,10.262,10.151,10.159,350000.0
2008-11-25 17:43:00,10.21,10.219,10.073,10.215,500000.0
2008-11-25 17:44:00,10.232,10.245,10.102,10.128,500000.0
2008-11-25 17:45:00,10.252,10.252,10.144,10.176,400000.0
2008-11-25 17:46:00,10.243,10.243,10.103,10.152,750000.0
2008-11-25 17:47:00,10.248,10.248,10.121,10.16,500000.0
2008-11-25 17:48:00,10.145,10.183,10.092,10.135,400000.0
2008-11-25 17:49:00,10.174,10.205,10.062,10.094,600000.0
2008-11-25 17:50:00,10.149,10.149,10.022,10.095,600000.0
2008-11-25 17:51:00,10.08,10.154,10.036,10.15,500000.0
2008-11-25 17:52:00,10.168,10.168,10.044,10.064,350000.0
2008-11-25 17:53:00,10.059,10.189,10.023,10.023,700000.0
2008-11-25 17:54:00,10.106,10.142,10.003,10.1,450000.0
2008-11-25 17:55:00,10.025,10.11,10.019,10.102,300000.0
2008-11-25 17:56:00,10.146,10.146,10.033,10.066,500000.0
2008-11-25 17:57:00,10.126,10.21,10.04,10.21,400000.0
2008-11-25 17:58:00,10.095,10.225,10.095,10.225,350000.0
2008-11-25 17:59:00,10.124,10.204,10.06,10.103,600000.0
2008-11-25 18:00:00,10.156,10.244,10.112,10.232,650000.0
2008-11-25 18:01:00,10.177,10.255,10.133,10.196,350000.0
2008-11-25 18:02:00,10.172,10.223,10.087,10.144,750000.0
2008-11-25 18:03:00,10.095,10.24,10.095,10.104,550000.0
2008-11-25 18:04:00,10.137,10.207,10.114,10.126,350000.0
2008-11-25 18:05:00,10.122,10.122,10.043,10.082,450000.0
2008-11-25 18:06:00,10.03,10.119,10.026,10.038,450000.0
2008-11-25 18:07:00,10.084,10.084,9.926,9.949,350000.0
2008-11-25 18:08:00,10.046,10.046,9.902,9.979,550000.0
2008-11-25 18:09:00,10.053,10.053,9.91,10.0,450000.0
2008-11-25 18:10:00,9.97,10.057,9.97,10.052,350000.0
2008-11-25 18:11:00,10.043,10.105,9.968,10.052,650000.0
2008-11-25 18:12:00,9.981,10.053,9.954,10.011,400000.0
2008-11-25 18:13:00,10.075,10.075,9.967,10.03,350000.0
2008-11-25 18:14:00,10.061,10.102,9.962,10.092,650000.0
2008-11-25 18:15:00,10.068,10.107,10.013,10.073,600000.0
2008-11-25 18:16:00,10.054,10.078,9.936,10.002,500000.0
2008-11-25 18:17:00,9.93,10.091,9.93,9.982,350000.0
2008-11-25 18:18:00,10.084,10.116,10.007,10.083,350000.0
2008-11-25 18:19:00,9.992,10.107,9.975,10.057,400000.0
2008-11-25 18:20:00,10.084,10.117,9.969,10.088,400000.0
2008-11-25 18:21:00,10.088,10.122,10.038,10.122,400000.0
2008-11-25 18:22:00,10.113,10.124,10.014,10.118,450000.0
2008-11-25 18:23:00,10.097,10.104,9.979,9.979,400000.0
2008-11-25 18:24:00,10.067,10.103,9.979,9.979,550000.0
2008-11-25 18:25:00,9.959,10.124,9.959,10.068,350000.0
2008-11-25 18:26:00,10.118,10.18,10.06,10.134,400000.0
2008-11-25 18:27:00,10.109,10.173,10.095,10.095,350000.0
2008-11-25 18:28:00,10.069,10.191,10.037,10.051,450000.0
2008-11-25 18:29:00,10.094,10.18,10.063,10.096,700000.0
2008-11-25 18:30:00,10.166,10.166,10.057,10.165,400000.0
2008-11-25 18:31:00,10.169,10.186,10.09,10.143,450000.0
2008-11-25 18:32:00,10.145,10.145,10.051,10.075,350000.0
2008-11-25 18:33:00,10.182,10.182,10.068,10.141,350000.0
2008-11-25 18:34:00,10.154,10.188,10.057,10.057,550000.0
2008-11-25 18:35:00,10.183,10.183,10.037,10.153,550000.0
2008-11-25 18:36:00,10.115,10.215,10.095,10.191,600000.0
2008-11-25 18:37:00,10.166,10.234,10.114,10.189,600000.0
2008-11-25 18:38:00,10.23,10.261,10.151,10.244,400000.0
2008-11-25 18:39:00,10.231,10.236,10.184,10.232,250000.0
2008-11-25 18:40:00,10.16,10.298,10.16,10.298,450000.0
2008-11-25 18:41:00,10.173,10.318,10.173,10.196,400000.0
2008-11-25 18:42:00,10.282,10.282,10.204,10.229,400000.0
2008-11-25 18:43:00,10.198,10.316,10.169,10.316,450000.0
2008-11-25 18:44:00,10.242,10.319,10.198,10.307,400000.0
2008-11-25 18:45:00,10.346,10.346,10.203,10.3,350000.0
2008-11-25 18:46:00,10.279,10.343,10.219,10.322,400000.0
2008-11-25 18:47:00,10.321,10.345,10.186,10.296,450000.0
2008-11-25 18:48:00,10.335,10.335,10.179,10.287,500000.0
2008-11-25 18:49:00,10.231,10.31,10.139,10.242,450000.0
2008-11-25 18:50:00,10.312,10.342,10.181,10.287,950000.0
2008-11-25 18:51:00,10.256,10.293,10.163,10.293,550000.0
2008-11-25 18:52:00,10.172,10.23,10.164,10.23,350000.0
2008-11-25 18:53:00,10.308,10.308,10.17,10.17,550000.0
2008-11-25 18:54:00,10.132,10.274,10.132,10.15,350000.0
2008-11-25 18:55:00,10.206,10.275,10.163,10.254,350000.0
2008-11-25 18:56:00,10.298,10.299,10.156,10.188,550000.0
2008-11-25 18:57:00,10.179,10.305,10.179,10.278,500000.0
2008-11-25 18:58:00,10.248,10.313,10.228,10.25,400000.0
2008-11-25 18:59:00,10.259,10.331,10.208,10.208,600000.0
2008-11-25 19:00:00,10.219,10.282,10.196,10.282,350000.0
2008-11-25 19:01:00,10.31,10.312,10.167,10.297,450000.0
2008-11-25 19:02:00,10.203,10.311,10.202,10.31,300000.0
2008-11-25 19:03:00,10.228,10.305,10.199,10.199,300000.0
2008-11-25 19:04:00,10.206,10.271,10.152,10.152,450000.0
2008-11-25 19:05:00,10.263,10.27,10.135,10.208,350000.0
2008-11-25 19:06:00,10.199,10.261,10.18,10.18,250000.0
2008-11-25 19:07:00,10.165,10.282,10.165,10.254,400000.0
2008-11-25 19:08:00,10.196,10.236,10.11,10.154,400000.0
2008-11-25 19:09:00,10.224,10.256,10.116,10.203,500000.0
2008-11-25 19:10:00,10.178,10.247,10.121,10.168,450000.0
2008-11-25 19:11:00,10.234,10.242,10.152,10.242,550000.0
2008-11-25 19:12:00,10.136,10.196,10.102,10.12,350000.0
2008-11-25 19:13:00,10.14,10.24,10.105,10.191,600000.0
2008-11-25 19:14:00,10.164,10.246,10.138,10.138,400000.0
2008-11-25 19:15:00,10.18,10.26,10.162,10.238,350000.0
2008-11-25 19:16:00,10.174,10.251,10.122,10.161,550000.0
2008-11-25 19:17:00,10.222,10.224,10.134,10.159,350000.0
2008-11-25 19:18:00,10.157,10.265,10.135,10.191,550000.0
2008-11-25 19:19:00,10.176,10.227,10.1,10.221,650000.0
2008-11-25 19:20:00,10.224,10.232,10.089,10.148,450000.0
2008-11-25 19:21:00,10.229,10.298,10.144,10.254,400000.0
2008-11-25 19:22:00,10.239,10.242,10.118,10.211,450000.0
2008-11-25 19:23:00,10.239,10.262,10.131,10.157,450000.0
2008-11-25 19:24:00,10.23,10.288,10.144,10.271,550000.0
2008-11-25 19:25:00,10.276,10.295,10.135,10.295,400000.0
2008-11-25 19:26:00,10.281,10.294,10.198,10.262,550000.0
2008-11-25 19:27:00,10.256,10.282,10.144,10.268,450000.0
2008-11-25 19:28:00,10.255,10.269,10.148,10.163,400000.0
2008-11-25 19:29:00,10.16,10.27,10.153,10.158,350000.0
2008-11-25 19:30:00,10.173,10.293,10.157,10.232,350000.0
2008-11-25 19:31:00,10.233,10.255,10.138,10.255,500000.0
2008-11-25 19:32:00,10.128,10.233,10.109,10.178,350000.0
2008-11-25 19:33:00,10.195,10.265,10.142,10.238,400000.0
2008-11-25 19:34:00,10.217,10.302,10.154,10.178,650000.0
2008-11-25 19:35:00,10.18,10.23,10.158,10.158,350000.0
2008-11-25 19:36:00,10.218,10.245,10.175,10.189,350000.0
2008-11-25 19:37:00,10.18,10.257,10.137,10.232,500000.0
2008-11-25 19:38:00,10.181,10.276,10.143,10.259,400000.0
2008-11-25 19:39:00,10.257,10.257,10.101,10.205,400000.0
2008-11-25 19:40:00,10.19,10.264,10.136,10.147,700000.0
2008-11-25 19:41:00,10.212,10.273,10.158,10.158,450000.0
2008-11-25 19:42:00,10.249,10.276,10.171,10.171,500000.0
2008-11-25 19:43:00,10.177,10.296,10.177,10.204,500000.0
2008-11-25 19:44:00,10.286,10.344,10.197,10.312,550000.0
2008-11-25 19:45:00,10.238,10.249,10.164,10.207,400000.0
2008-11-25 19:46:00,10.282,10.282,10.159,10.217,550000.0
2008-11-25 19:47:00,10.228,10.291,10.172,10.172,400000.0
2008-11-25 19:48:00,10.226,10.259,10.133,10.237,350000.0
2008-11-25 19:49:00,10.231,10.257,10.173,10.19,350000.0
2008-11-25 19:50:00,10.208,10.276,10.197,10.256,250000.0
2008-11-25 19:51:00,10.2,10.272,10.146,10.146,350000.0
2008-11-25 19:52:00,10.248,10.248,10.116,10.242,500000.0
2008-11-25 19:53:00,10.204,10.251,10.128,10.225,400000.0
2008-11-25 19:54:00,10.236,10.245,10.149,10.149,400000.0
2008-11-25 19:55:00,10.185,10.261,10.134,10.202,400000.0
2008-11-25 19:56:00,10.166,10.224,10.098,10.199,550000.0
2008-11-25 19:57:00,10.281,10.281,10.179,10.196,450000.0
2008-11-25 19:58:00,10.278,10.311,10.246,10.303,350000.0
2008-11-25 19:59:00,10.325,10.325,10.188,10.296,550000.0
2008-11-25 20:00:00,10.185,10.297,10.185,10.297,350000.0
2008-11-25 20:01:00,10.309,10.319,10.199,10.275,850000.0
2008-11-25 20:02:00,10.237,10.295,10.174,10.218,350000.0
2008-11-25 20:03:00,10.27,10.28,10.27,10.27,400000.0
2008-11-25 20:04:00,10.133,10.266,10.12,10.237,400000.0
2008-11-25 20:05:00,10.222,10.27,10.156,10.27,350000.0
2008-11-25 20:06:00,10.233,10.254,10.11,10.254,400000.0
2008-11-25 20:07:00,10.205,10.244,10.188,10.244,350000.0
2008-11-25 20:08:00,10.254,10.258,10.113,10.163,400000.0
2008-11-25 20:09:00,10.289,10.289,10.144,10.265,900000.0
2008-11-25 20:10:00,10.268,10.313,10.162,10.313,450000.0
2008-11-25 20:11:00,10.233,10.307,10.176,10.28,800000.0
2008-11-25 20:12:00,10.303,10.313,10.225,10.254,500000.0
2008-11-25 20:13:00,10.261,10.285,10.168,10.285,500000.0
2008-11-25 20:14:00,10.27,10.27,10.167,10.267,350000.0
2008-11-25 20:15:00,10.282,10.282,10.202,10.267,500000.0
2008-11-25 20:16:00,10.291,10.339,10.188,10.196,550000.0
2008-11-25 20:17:00,10.238,10.315,10.18,10.195,350000.0
2008-11-25 20:18:00,10.311,10.323,10.189,10.282,500000.0
2008-11-25 20:19:00,10.257,10.307,10.219,10.265,350000.0
2008-11-25 20:20:00,10.28,10.354,10.196,10.354,400000.0
2008-11-25 20:21:00,10.242,10.328,10.227,10.227,350000.0
2008-11-25 20:22:00,10.222,10.301,10.176,10.285,350000.0
2008-11-25 20:23:00,10.306,10.306,10.192,10.275,250000.0
2008-11-25 20:24:00,10.245,10.276,10.156,10.231,250000.0
2008-11-25 20:25:00,10.247,10.284,10.139,10.139,550000.0
2008-11-25 20:26:00,10.236,10.236,10.107,10.154,400000.0
2008-11-25 20:27:00,10.242,10.289,10.181,10.284,250000.0
2008-11-25 20:28:00,10.283,10.283,10.201,10.272,550000.0
2008-11-25 20:29:00,10.215,10.273,10.169,10.233,500000.0
2008-11-25 20:30:00,10.227,10.227,10.152,10.152,150000.0
2008-11-25 20:31:00,10.274,10.293,10.179,10.271,450000.0
2008-11-25 20:32:00,10.246,10.277,10.154,10.22,250000.0
2008-11-25 20:33:00,10.2,10.305,10.187,10.286,500000.0
2008-11-25 20:34:00,10.159,10.264,10.159,10.264,550000.0
2008-11-25 20:35:00,10.268,10.268,10.14,10.208,400000.0
2008-11-25 20:36:00,10.261,10.288,10.151,10.258,450000.0
2008-11-25 20:37:00,10.262,10.29,10.176,10.29,500000.0
2008-11-25 20:38:00,10.3,10.3,10.29,10.29,350000.0
2008-11-25 20:39:00,10.215,10.266,10.188,10.188,350000.0
2008-11-25 20:40:00,10.292,10.299,10.146,10.274,500000.0
2008-11-25 20:41:00,10.191,10.313,10.189,10.313,450000.0
2008-11-25 20:42:00,10.324,10.335,10.234,10.304,550000.0
2008-11-25 20:43:00,10.218,10.276,10.158,10.276,350000.0
2008-11-25 20:44:00,10.264,10.294,10.151,10.27,450000.0
2008-11-25 20:45:00,10.25,10.25,10.22,10.22,100000.0
2008-11-25 20:46:00,10.281,10.312,10.215,10.274,400000.0
2008-11-25 20:47:00,10.313,10.313,10.257,10.259,450000.0
2008-11-25 20:48:00,10.281,10.313,10.191,10.256,500000.0
2008-11-25 20:49:00,10.317,10.317,10.215,10.236,350000.0
2008-11-25 20:50:00,10.259,10.317,10.244,10.317,250000.0
2008-11-25 20:51:00,10.338,10.338,10.265,10.326,400000.0
2008-11-25 20:52:00,10.276,10.323,10.262,10.272,350000.0
2008-11-25 20:53:00,10.197,10.29,10.197,10.263,500000.0
2008-11-25 20:54:00,10.283,10.334,10.283,10.328,550000.0
2008-11-25 20:55:00,10.304,10.316,10.203,10.308,450000.0
2008-11-25 20:56:00,10.283,10.283,10.21,10.21,350000.0
2008-11-25 20:57:00,10.239,10.305,10.188,10.208,350000.0
2008-11-25 20:58:00,10.274,10.274,10.232,10.232,100000.0
2008-11-25 20:59:00,10.218,10.333,10.218,10.32,350000.0
2008-11-25 21:00:00,10.193,10.266,10.184,10.266,400000.0
2008-11-25 21:01:00,10.282,10.329,10.191,10.29,450000.0
2008-11-25 21:03:00,10.192,10.252,10.139,10.198,300000.0
2008-11-25 21:04:00,10.126,10.25,10.126,10.212,500000.0
2008-11-25 21:05:00,10.159,10.301,10.159,10.183,300000.0
2008-11-25 21:07:00,10.27,10.27,10.259,10.259,100000.0
2008-11-25 21:08:00,10.169,10.271,10.12,10.169,400000.0
2008-11-25 21:09:00,10.289,10.289,10.122,10.267,400000.0
2008-11-25 21:10:00,10.17,10.248,10.165,10.196,350000.0
2008-11-25 21:11:00,10.233,10.237,10.093,10.093,400000.0
2008-11-25 21:12:00,10.199,10.283,10.137,10.19,250000.0
2008-11-25 21:13:00,10.149,10.266,10.149,10.19,250000.0
2008-11-25 21:15:00,10.163,10.276,10.159,10.181,400000.0
2008-11-25 21:16:00,10.161,10.278,10.161,10.206,350000.0
2008-11-25 21:17:00,10.203,10.293,10.143,10.165,400000.0
2008-11-25 21:18:00,10.18,10.289,10.146,10.26,400000.0
2008-11-25 21:19:00,10.196,10.281,10.155,10.194,550000.0
2008-11-25 21:20:00,10.253,10.253,10.134,10.244,400000.0
2008-11-25 21:23:00,10.195,10.238,10.143,10.238,350000.0
2008-11-25 21:24:00,10.159,10.281,10.159,10.252,350000.0
2008-11-25 21:25:00,10.179,10.276,10.179,10.189,300000.0
2008-11-25 21:26:00,10.268,10.268,10.14,10.171,250000.0
2008-11-25 21:27:00,10.16,10.269,10.134,10.21,550000.0
2008-11-25 21:28:00,10.148,10.26,10.148,10.237,200000.0
2008-11-25 21:29:00,10.161,10.261,10.115,10.222,400000.0
2008-11-25 21:30:00,10.225,10.225,10.185,10.185,100000.0
2008-11-25 21:31:00,10.108,10.151,10.108,10.151,100000.0
2008-11-25 21:33:00,10.175,10.249,10.114,10.249,400000.0
2008-11-25 21:34:00,10.206,10.271,10.142,10.251,550000.0
2008-11-25 21:35:00,10.222,10.257,10.103,10.257,550000.0
2008-11-25 21:36:00,10.124,10.222,10.094,10.222,600000.0
2008-11-25 21:38:00,10.227,10.229,10.21,10.21,150000.0
2008-11-25 21:39:00,10.194,10.249,10.079,10.132,750000.0
2008-11-25 21:40:00,10.25,10.278,10.148,10.223,250000.0
2008-11-25 21:41:00,10.259,10.27,10.254,10.27,150000.0
2008-11-25 21:42:00,10.254,10.254,10.136,10.196,400000.0
2008-11-25 21:43:00,10.134,10.263,10.092,10.263,600000.0
2008-11-25 21:44:00,10.258,10.289,10.154,10.254,350000.0
2008-11-25 21:45:00,10.194,10.248,10.194,10.234,250000.0
2008-11-25 21:46:00,10.239,10.286,10.143,10.179,450000.0
2008-11-25 21:47:00,10.222,10.252,10.16,10.16,300000.0
2008-11-25 21:48:00,10.272,10.274,10.139,10.235,500000.0
2008-11-25 21:49:00,10.129,10.244,10.129,10.237,300000.0
2008-11-25 21:50:00,10.257,10.257,10.196,10.253,300000.0
2008-11-25 21:51:00,10.237,10.266,10.186,10.21,350000.0
2008-11-25 21:52:00,10.208,10.258,10.208,10.258,100000.0
2008-11-25 21:53:00,10.255,10.286,10.255,10.286,100000.0
2008-11-25 21:54:00,10.244,10.302,10.19,10.297,400000.0
2008-11-25 21:55:00,10.266,10.302,10.159,10.19,650000.0
2008-11-25 21:56:00,10.213,10.264,10.168,10.249,450000.0
2008-11-25 21:57:00,10.244,10.303,10.172,10.294,350000.0
2008-11-25 21:58:00,10.297,10.297,10.216,10.216,100000.0
2008-11-25 22:00:00,10.29,10.304,10.161,10.304,450000.0
2008-11-25 22:01:00,10.138,10.218,10.138,10.218,100000.0
2008-11-25 22:04:00,10.167,10.268,10.106,10.262,300000.0
2008-11-25 22:05:00,10.292,10.305,10.182,10.248,350000.0
2008-11-25 22:06:00,10.193,10.318,10.193,10.229,500000.0
2008-11-25 22:07:00,10.266,10.28,10.191,10.191,400000.0
2008-11-25 22:08:00,10.26,10.266,10.124,10.248,750000.0
2008-11-25 22:09:00,10.278,10.314,10.189,10.292,400000.0
2008-11-25 22:10:00,10.205,10.291,10.174,10.261,650000.0
2008-11-25 22:11:00,10.244,10.244,10.188,10.188,100000.0
2008-11-25 22:12:00,10.275,10.275,10.275,10.275,50000.0
2008-11-25 22:14:00,10.27,10.27,10.156,10.206,400000.0
2008-11-25 22:15:00,10.243,10.243,10.156,10.234,400000.0
2008-11-25 22:16:00,10.26,10.272,10.164,10.2,600000.0
2008-11-25 22:17:00,10.293,10.302,10.167,10.281,500000.0
2008-11-25 22:18:00,10.271,10.326,10.183,10.213,250000.0
2008-11-25 22:19:00,10.196,10.357,10.196,10.319,650000.0
2008-11-25 22:20:00,10.224,10.318,10.174,10.186,450000.0
2008-11-25 22:21:00,10.182,10.288,10.178,10.288,250000.0
2008-11-25 22:22:00,10.3,10.301,10.176,10.276,450000.0
2008-11-25 22:23:00,10.285,10.285,10.182,10.184,250000.0
2008-11-25 22:24:00,10.123,10.278,10.123,10.206,500000.0
2008-11-25 22:25:00,10.239,10.346,10.2,10.315,550000.0
2008-11-25 22:26:00,10.278,10.278,10.139,10.264,200000.0
2008-11-25 22:30:00,10.191,10.258,10.144,10.202,500000.0
2008-11-25 22:32:00,10.258,10.288,10.208,10.241,450000.0
2008-11-25 22:33:00,10.255,10.293,10.221,10.28,300000.0
2008-11-25 22:34:00,10.173,10.32,10.154,10.154,350000.0
2008-11-25 22:35:00,10.271,10.317,10.169,10.261,550000.0
2008-11-25 22:36:00,10.309,10.338,10.22,10.246,500000.0
2008-11-25 22:37:00,10.266,10.318,10.233,10.318,200000.0
2008-11-25 22:40:00,10.266,10.319,10.177,10.278,300000.0
2008-11-25 22:41:00,10.198,10.278,10.137,10.197,500000.0
2008-11-25 22:42:00,10.201,10.316,10.183,10.236,400000.0
2008-11-25 22:43:00,10.313,10.313,10.244,10.244,100000.0
2008-11-25 22:44:00,10.14,10.173,10.133,10.173,300000.0
2008-11-25 22:45:00,10.191,10.276,10.141,10.143,300000.0
2008-11-25 22:46:00,10.206,10.301,10.157,10.181,450000.0
2008-11-25 22:47:00,10.193,10.317,10.183,10.316,500000.0
2008-11-25 22:48:00,10.282,10.305,10.205,10.259,450000.0
2008-11-25 22:49:00,10.204,10.309,10.155,10.25,750000.0
2008-11-25 22:50:00,10.258,10.258,10.23,10.23,100000.0
2008-11-25 22:51:00,10.269,10.325,10.269,10.325,100000.0
2008-11-25 22:52:00,10.247,10.271,10.218,10.271,250000.0
2008-11-25 22:53:00,10.276,10.303,10.26,10.3,200000.0
2008-11-25 22:54:00,10.255,10.255,10.19,10.19,150000.0
2008-11-25 22:55:00,10.225,10.284,10.168,10.284,150000.0
2008-11-25 22:56:00,10.274,10.294,10.147,10.247,550000.0
2008-11-25 22:58:00,10.221,10.295,10.129,10.233,300000.0
2008-11-25 22:59:00,10.246,10.31,10.172,10.193,950000.0
2008-11-25 23:00:00,10.189,10.271,10.173,10.195,450000.0
2008-11-25 23:01:00,10.253,10.253,10.226,10.226,100000.0
2008-11-25 23:02:00,10.307,10.307,10.209,10.209,100000.0
2008-11-25 23:03:00,10.27,10.282,10.164,10.282,400000.0
2008-11-25 23:04:00,10.311,10.311,10.238,10.293,350000.0
2008-11-25 23:05:00,10.256,10.299,10.231,10.231,250000.0
2008-11-25 23:06:00,10.239,10.332,10.179,10.247,300000.0
2008-11-25 23:07:00,10.193,10.316,10.193,10.238,350000.0
2008-11-25 23:08:00,10.254,10.254,10.254,10.254,100000.0
2008-11-25 23:10:00,10.211,10.218,10.211,10.218,100000.0
2008-11-25 23:11:00,10.289,10.303,10.198,10.289,350000.0
2008-11-25 23:12:00,10.284,10.284,10.231,10.231,100000.0
2008-11-25 23:13:00,10.288,10.288,10.223,10.254,450000.0
2008-11-25 23:14:00,10.164,10.284,10.164,10.265,400000.0
2008-11-25 23:15:00,10.289,10.289,10.252,10.252,200000.0
2008-11-25 23:17:00,10.282,10.282,10.182,10.279,250000.0
2008-11-25 23:18:00,10.269,10.294,10.181,10.194,250000.0
2008-11-25 23:19:00,10.316,10.316,10.177,10.208,500000.0
2008-11-25 23:20:00,10.246,10.28,10.135,10.198,550000.0
2008-11-25 23:21:00,10.315,10.316,10.177,10.177,400000.0
2008-11-25 23:22:00,10.299,10.321,10.278,10.278,200000.0
2008-11-25 23:23:00,10.282,10.306,10.213,10.291,350000.0
2008-11-25 23:29:00,10.169,10.296,10.169,10.206,350000.0
2008-11-25 23:30:00,10.213,10.289,10.204,10.289,350000.0
2008-11-25 23:33:00,10.289,10.298,10.289,10.298,100000.0
2008-11-25 23:34:00,10.277,10.312,10.169,10.312,400000.0
2008-11-25 23:35:00,10.301,10.318,10.301,10.318,100000.0
2008-11-25 23:37:00,10.245,10.259,10.158,10.158,300000.0
2008-11-25 23:38:00,10.308,10.308,10.202,10.261,150000.0
2008-11-25 23:40:00,10.262,10.278,10.172,10.24,550000.0
2008-11-25 23:41:00,10.278,10.282,10.264,10.264,200000.0
2008-11-25 23:43:00,10.135,10.279,10.135,10.182,300000.0
2008-11-25 23:44:00,10.244,10.292,10.222,10.222,150000.0
2008-11-25 23:45:00,10.287,10.299,10.177,10.286,400000.0
2008-11-25 23:46:00,10.278,10.297,10.128,10.282,600000.0
2008-11-25 23:49:00,10.26,10.26,10.125,10.129,400000.0
2008-11-25 23:50:00,10.254,10.278,10.14,10.251,550000.0
2008-11-25 23:52:00,10.321,10.321,10.186,10.291,350000.0
2008-11-25 23:54:00,10.288,10.288,10.173,10.258,250000.0
2008-11-25 23:57:00,10.27,10.318,10.27,10.284,250000.0
2008-11-25 23:58:00,10.284,10.337,10.25,10.295,300000.0
2008-11-26 00:00:00,10.241,10.323,10.241,10.267,500000.0
2008-11-26 00:01:00,10.246,10.283,10.142,10.189,600000.0
2008-11-26 00:03:00,10.3,10.3,10.3,10.3,200000.0
2008-11-26 00:04:00,10.216,10.28,10.183,10.24,200000.0
2008-11-26 00:05:00,10.211,10.344,10.193,10.291,550000.0
2008-11-26 00:06:00,10.302,10.302,10.212,10.212,150000.0
2008-11-26 00:07:00,10.164,10.299,10.164,10.224,500000.0
2008-11-26 00:08:00,10.317,10.317,10.208,10.208,300000.0
2008-11-26 00:09:00,10.309,10.322,10.189,10.203,550000.0
2008-11-26 00:10:00,10.3,10.304,10.203,10.203,350000.0
2008-11-26 00:14:00,10.295,10.295,10.176,10.289,200000.0
2008-11-26 00:18:00,10.268,10.285,10.268,10.285,100000.0
2008-11-26 00:20:00,10.253,10.28,10.253,10.28,100000.0
2008-11-26 00:21:00,10.282,10.338,10.199,10.199,300000.0
2008-11-26 00:30:00,10.261,10.261,10.141,10.141,100000.0
2008-11-26 00:40:00,10.201,10.276,10.128,10.166,1150000.0
2008-11-26 00:49:00,10.282,10.282,10.254,10.254,150000.0
2008-11-26 00:50:00,10.244,10.284,10.158,10.278,1300000.0
2008-11-26 00:59:00,10.277,10.277,10.167,10.198,300000.0
2008-11-26 01:00:00,10.282,10.314,10.173,10.269,1000000.0
2008-11-26 01:01:00,10.215,10.336,10.212,10.242,800000.0
2008-11-26 01:03:00,10.188,10.311,10.151,10.277,200000.0
2008-11-26 01:04:00,10.249,10.28,10.132,10.18,750000.0
2008-11-26 01:05:00,10.168,10.26,10.168,10.257,250000.0
2008-11-26 01:06:00,10.158,10.29,10.129,10.29,400000.0
2008-11-26 01:07:00,10.172,10.307,10.172,10.307,400000.0
2008-11-26 01:08:00,10.277,10.277,10.113,10.192,400000.0
2008-11-26 01:09:00,10.276,10.307,10.153,10.263,400000.0
2008-11-26 01:10:00,10.232,10.256,10.13,10.22,700000.0
2008-11-26 01:11:00,10.165,10.293,10.165,10.236,550000.0
2008-11-26 01:12:00,10.205,10.253,10.135,10.144,250000.0
2008-11-26 01:20:00,10.222,10.266,10.151,10.266,750000.0
2008-11-26 01:22:00,10.258,10.271,10.176,10.176,400000.0
2008-11-26 01:23:00,10.158,10.244,10.158,10.168,250000.0
2008-11-26 01:25:00,10.198,10.276,10.15,10.234,700000.0
2008-11-26 01:26:00,10.169,10.258,10.146,10.146,250000.0
2008-11-26 01:27:00,10.201,10.259,10.201,10.215,400000.0
2008-11-26 01:30:00,10.137,10.212,10.137,10.212,100000.0
2008-11-26 01:31:00,10.233,10.239,10.126,10.197,350000.0
2008-11-26 01:32:00,10.279,10.279,10.239,10.239,100000.0
2008-11-26 01:33:00,10.129,10.223,10.129,10.155,200000.0
2008-11-26 01:35:00,10.198,10.265,10.173,10.265,250000.0
2008-11-26 01:38:00,10.195,10.276,10.171,10.243,350000.0
2008-11-26 01:39:00,10.239,10.279,10.146,10.247,600000.0
2008-11-26 01:40:00,10.231,10.26,10.119,10.168,550000.0
2008-11-26 01:43:00,10.248,10.26,10.185,10.258,350000.0
2008-11-26 01:44:00,10.273,10.273,10.153,10.247,350000.0
2008-11-26 01:45:00,10.221,10.266,10.167,10.224,400000.0
2008-11-26 01:46:00,10.252,10.271,10.136,10.248,550000.0
2008-11-26 01:47:00,10.189,10.283,10.159,10.266,350000.0
2008-11-26 01:49:00,10.225,10.284,10.171,10.284,350000.0
2008-11-26 01:50:00,10.258,10.295,10.142,10.295,550000.0
2008-11-26 01:51:00,10.284,10.292,10.15,10.292,350000.0
2008-11-26 01:54:00,10.212,10.279,10.163,10.203,400000.0
2008-11-26 01:55:00,10.216,10.3,10.203,10.3,350000.0
2008-11-26 01:56:00,10.267,10.267,10.09,10.092,450000.0
2008-11-26 01:57:00,10.24,10.248,10.097,10.115,400000.0
2008-11-26 01:58:00,10.263,10.263,10.137,10.147,350000.0
2008-11-26 01:59:00,10.2,10.278,10.14,10.263,450000.0
2008-11-26 02:01:00,10.272,10.286,10.16,10.21,450000.0
2008-11-26 02:02:00,10.183,10.251,10.15,10.156,200000.0
2008-11-26 02:03:00,10.138,10.254,10.138,10.254,400000.0
2008-11-26 02:04:00,10.253,10.253,10.148,10.236,200000.0
2008-11-26 02:05:00,10.301,10.307,10.188,10.253,550000.0
2008-11-26 02:06:00,10.146,10.241,10.144,10.24,450000.0
2008-11-26 02:07:00,10.263,10.288,10.173,10.225,550000.0
2008-11-26 02:08:00,10.232,10.252,10.174,10.227,250000.0
2008-11-26 02:09:00,10.248,10.248,10.107,10.232,600000.0
2008-11-26 02:10:00,10.142,10.253,10.142,10.208,500000.0
2008-11-26 02:11:00,10.211,10.261,10.104,10.152,550000.0
2008-11-26 02:12:00,10.159,10.261,10.159,10.229,400000.0
2008-11-26 02:13:00,10.19,10.215,10.147,10.186,400000.0
2008-11-26 02:14:00,10.164,10.269,10.111,10.23,500000.0
2008-11-26 02:15:00,10.225,10.268,10.178,10.194,500000.0
2008-11-26 02:16:00,10.258,10.295,10.137,10.164,600000.0
2008-11-26 02:17:00,10.223,10.223,10.096,10.203,300000.0
2008-11-26 02:18:00,10.148,10.256,10.088,10.197,650000.0
2008-11-26 02:19:00,10.225,10.226,10.096,10.184,500000.0
2008-11-26 02:20:00,10.055,10.194,10.055,10.086,500000.0
2008-11-26 02:21:00,10.173,10.222,10.075,10.179,300000.0
2008-11-26 02:22:00,10.085,10.208,10.085,10.165,350000.0
2008-11-26 02:23:00,10.189,10.198,10.133,10.159,250000.0
2008-11-26 02:24:00,10.233,10.269,10.096,10.202,550000.0
2008-11-26 02:25:00,10.218,10.221,10.136,10.218,500000.0
2008-11-26 02:26:00,10.192,10.221,10.077,10.171,350000.0
2008-11-26 02:27:00,10.154,10.217,10.091,10.091,400000.0
2008-11-26 02:28:00,10.148,10.198,10.093,10.198,350000.0
2008-11-26 02:29:00,10.224,10.224,10.102,10.206,400000.0
2008-11-26 02:30:00,10.176,10.236,10.113,10.136,400000.0
2008-11-26 02:31:00,10.141,10.201,10.09,10.09,250000.0
2008-11-26 02:32:00,10.19,10.234,10.156,10.193,300000.0
2008-11-26 02:33:00,10.186,10.201,10.122,10.133,550000.0
2008-11-26 02:36:00,10.167,10.253,10.137,10.137,350000.0
2008-11-26 02:39:00,10.226,10.245,10.208,10.23,300000.0
2008-11-26 02:40:00,10.12,10.148,10.12,10.148,100000.0
2008-11-26 02:42:00,10.122,10.199,10.116,10.199,250000.0
2008-11-26 02:43:00,10.185,10.227,10.15,10.185,350000.0
2008-11-26 02:44:00,10.161,10.205,10.063,10.205,500000.0
2008-11-26 02:45:00,10.208,10.254,10.103,10.165,450000.0
2008-11-26 02:46:00,10.129,10.129,10.107,10.107,100000.0
2008-11-26 02:47:00,10.164,10.273,10.117,10.117,400000.0
2008-11-26 02:48:00,10.191,10.236,10.107,10.107,300000.0
2008-11-26 02:49:00,10.197,10.197,10.078,10.078,100000.0
2008-11-26 02:50:00,10.185,10.282,10.123,10.123,300000.0
2008-11-26 02:51:00,10.14,10.14,10.117,10.117,100000.0
2008-11-26 02:54:00,10.13,10.223,10.122,10.207,250000.0
2008-11-26 02:55:00,10.113,10.234,10.089,10.149,500000.0
2008-11-26 02:56:00,10.145,10.214,10.114,10.146,250000.0
2008-11-26 02:57:00,10.117,10.211,10.117,10.201,350000.0
2008-11-26 02:59:00,10.172,10.179,10.086,10.125,350000.0
2008-11-26 03:00:00,10.204,10.204,10.149,10.149,100000.0
2008-11-26 03:01:00,10.141,10.211,10.141,10.211,100000.0
2008-11-26 03:02:00,10.211,10.211,10.088,10.088,100000.0
2008-11-26 03:03:00,10.213,10.226,10.102,10.226,200000.0
2008-11-26 03:04:00,10.209,10.209,10.072,10.084,400000.0
2008-11-26 03:05:00,10.199,10.199,10.061,10.078,350000.0
2008-11-26 03:06:00,10.217,10.217,10.144,10.144,150000.0
2008-11-26 03:07:00,10.114,10.12,10.114,10.12,100000.0
2008-11-26 03:08:00,10.196,10.207,10.057,10.207,350000.0
2008-11-26 03:09:00,10.232,10.232,10.075,10.128,650000.0
2008-11-26 03:10:00,10.071,10.203,10.071,10.179,350000.0
2008-11-26 03:12:00,10.127,10.203,10.088,10.118,400000.0
2008-11-26 03:13:00,10.179,10.233,10.126,10.233,150000.0
2008-11-26 03:15:00,10.158,10.234,10.132,10.234,400000.0
2008-11-26 03:16:00,10.194,10.239,10.11,10.169,450000.0
2008-11-26 03:17:00,10.126,10.126,10.122,10.122,100000.0
2008-11-26 03:18:00,10.195,10.259,10.113,10.113,300000.0
2008-11-26 03:20:00,10.114,10.214,10.07,10.078,850000.0
2008-11-26 03:22:00,10.178,10.218,10.123,10.218,150000.0
2008-11-26 03:23:00,10.171,10.206,10.154,10.206,150000.0
2008-11-26 03:24:00,10.165,10.209,10.161,10.168,250000.0
2008-11-26 03:26:00,10.141,10.3,10.103,10.157,500000.0
2008-11-26 03:27:00,10.089,10.196,10.089,10.196,100000.0
2008-11-26 03:28:00,10.174,10.183,10.044,10.095,350000.0
2008-11-26 03:29:00,10.124,10.223,10.087,10.143,700000.0
2008-11-26 03:30:00,10.215,10.221,10.16,10.207,200000.0
2008-11-26 03:32:00,10.079,10.154,10.077,10.126,200000.0
2008-11-26 03:33:00,10.225,10.225,10.089,10.089,100000.0
2008-11-26 03:34:00,10.198,10.198,10.097,10.162,550000.0
2008-11-26 03:35:00,10.143,10.219,10.141,10.219,250000.0
2008-11-26 03:36:00,10.159,10.204,10.075,10.075,300000.0
2008-11-26 03:37:00,10.088,10.195,10.088,10.195,200000.0
2008-11-26 03:38:00,10.197,10.207,10.07,10.184,450000.0
2008-11-26 03:39:00,10.133,10.133,10.076,10.076,100000.0
2008-11-26 03:40:00,10.185,10.185,10.038,10.17,450000.0
2008-11-26 03:41:00,10.122,10.204,10.122,10.184,300000.0
2008-11-26 03:42:00,10.173,10.202,10.02,10.179,500000.0
2008-11-26 03:43:00,10.191,10.196,10.105,10.196,300000.0
2008-11-26 03:44:00,10.205,10.208,10.06,10.131,250000.0
2008-11-26 03:45:00,10.083,10.192,10.082,10.082,250000.0
2008-11-26 03:46:00,10.127,10.231,10.054,10.231,350000.0
2008-11-26 03:47:00,10.194,10.23,10.09,10.219,550000.0
2008-11-26 03:48:00,10.214,10.227,10.132,10.207,300000.0
2008-11-26 03:49:00,10.117,10.221,10.116,10.221,300000.0
2008-11-26 03:50:00,10.234,10.236,10.185,10.211,550000.0
2008-11-26 03:51:00,10.232,10.232,10.226,10.226,100000.0
2008-11-26 03:52:00,10.103,10.224,10.103,10.127,300000.0
2008-11-26 03:53:00,10.211,10.242,10.119,10.162,500000.0
2008-11-26 03:54:00,10.23,10.24,10.132,10.24,350000.0
2008-11-26 03:56:00,10.227,10.237,10.126,10.235,350000.0
2008-11-26 03:58:00,10.126,10.234,10.126,10.234,100000.0
2008-11-26 03:59:00,10.243,10.243,10.127,10.147,500000.0
2008-11-26 04:00:00,10.095,10.221,10.069,10.221,400000.0
2008-11-26 04:01:00,10.229,10.236,10.15,10.187,350000.0
2008-11-26 04:02:00,10.179,10.218,10.082,10.126,400000.0
2008-11-26 04:03:00,10.16,10.214,10.105,10.178,300000.0
2008-11-26 04:04:00,10.156,10.208,10.109,10.172,250000.0
2008-11-26 04:05:00,10.107,10.199,10.097,10.11,350000.0
2008-11-26 04:06:00,10.153,10.212,10.153,10.212,100000.0
2008-11-26 04:07:00,10.232,10.238,10.166,10.166,250000.0
2008-11-26 04:08:00,10.195,10.224,10.152,10.192,250000.0
2008-11-26 04:09:00,10.131,10.158,10.131,10.135,200000.0
2008-11-26 04:10:00,10.143,10.217,10.143,10.178,350000.0
2008-11-26 04:11:00,10.217,10.218,10.175,10.199,350000.0
2008-11-26 04:12:00,10.112,10.205,10.065,10.205,350000.0
2008-11-26 04:13:00,10.234,10.234,10.121,10.226,600000.0
2008-11-26 04:14:00,10.224,10.224,10.126,10.126,400000.0
2008-11-26 04:15:00,10.19,10.223,10.056,10.223,350000.0
2008-11-26 04:16:00,10.169,10.169,10.063,10.086,400000.0
2008-11-26 04:17:00,10.203,10.237,10.096,10.188,350000.0
2008-11-26 04:18:00,10.241,10.242,10.119,10.242,250000.0
2008-11-26 04:19:00,10.07,10.219,10.051,10.219,650000.0
2008-11-26 04:20:00,10.218,10.228,10.19,10.205,300000.0
2008-11-26 04:21:00,10.224,10.224,10.204,10.221,150000.0
2008-11-26 04:22:00,10.199,10.219,10.088,10.203,500000.0
2008-11-26 04:24:00,10.211,10.221,10.128,10.173,550000.0
2008-11-26 04:25:00,10.23,10.23,10.23,10.23,300000.0
2008-11-26 04:26:00,10.198,10.198,10.073,10.09,300000.0
2008-11-26 04:27:00,10.167,10.169,10.058,10.059,400000.0
2008-11-26 04:29:00,10.217,10.217,10.067,10.067,350000.0
2008-11-26 04:30:00,10.216,10.22,10.175,10.22,150000.0
2008-11-26 04:33:00,10.205,10.205,10.153,10.159,200000.0
2008-11-26 04:34:00,10.139,10.139,10.139,10.139,50000.0
2008-11-26 04:36:00,10.194,10.228,10.186,10.203,300000.0
2008-11-26 04:37:00,10.165,10.213,10.075,10.075,400000.0
2008-11-26 04:39:00,10.167,10.229,10.138,10.189,350000.0
2008-11-26 04:40:00,10.173,10.225,10.081,10.18,750000.0
2008-11-26 04:41:00,10.11,10.241,10.11,10.207,300000.0
2008-11-26 04:42:00,10.214,10.214,10.1,10.194,350000.0
2008-11-26 04:43:00,10.163,10.199,10.163,10.199,100000.0
2008-11-26 04:44:00,10.204,10.226,10.154,10.154,350000.0
2008-11-26 04:45:00,10.204,10.213,10.08,10.148,250000.0
2008-11-26 04:46:00,10.179,10.219,10.171,10.213,400000.0
2008-11-26 04:47:00,10.214,10.236,10.1,10.234,450000.0
2008-11-26 04:48:00,10.224,10.224,10.184,10.184,150000.0
2008-11-26 04:49:00,10.23,10.271,10.121,10.121,400000.0
2008-11-26 04:50:00,10.164,10.213,10.052,10.213,400000.0
2008-11-26 04:51:00,10.168,10.206,10.073,10.073,400000.0
2008-11-26 04:52:00,10.144,10.174,10.144,10.174,100000.0
2008-11-26 04:53:00,10.137,10.137,10.137,10.137,50000.0
2008-11-26 04:54:00,10.198,10.213,10.083,10.183,400000.0
2008-11-26 04:57:00,10.213,10.213,10.08,10.13,350000.0
2008-11-26 04:59:00,10.141,10.18,10.084,10.084,500000.0
2008-11-26 05:00:00,10.131,10.193,10.062,10.156,1100000.0
2008-11-26 05:02:00,10.083,10.181,10.083,10.119,250000.0
2008-11-26 05:06:00,10.091,10.193,10.056,10.19,450000.0
2008-11-26 05:07:00,10.21,10.21,10.127,10.189,350000.0
2008-11-26 05:09:00,10.194,10.194,10.023,10.108,350000.0
2008-11-26 05:10:00,10.18,10.2,10.134,10.2,250000.0
2008-11-26 05:12:00,10.055,10.192,10.055,10.192,400000.0
2008-11-26 05:14:00,10.202,10.202,10.058,10.198,350000.0
2008-11-26 05:15:00,10.128,10.217,10.128,10.185,400000.0
2008-11-26 05:16:00,10.217,10.236,10.095,10.095,400000.0
2008-11-26 05:17:00,10.186,10.208,10.072,10.186,700000.0
2008-11-26 05:18:00,10.214,10.217,10.084,10.217,500000.0
2008-11-26 05:19:00,10.204,10.213,10.109,10.15,400000.0
2008-11-26 05:20:00,10.184,10.193,10.184,10.193,100000.0
2008-11-26 05:24:00,10.129,10.219,10.067,10.138,450000.0
2008-11-26 05:25:00,10.19,10.21,10.052,10.126,400000.0
2008-11-26 05:27:00,10.133,10.195,10.097,10.111,600000.0
2008-11-26 05:30:00,10.153,10.194,10.094,10.109,450000.0
2008-11-26 05:31:00,10.192,10.202,10.112,10.202,400000.0
2008-11-26 05:35:00,10.1,10.208,10.044,10.208,250000.0
2008-11-26 05:36:00,10.143,10.179,10.068,10.068,450000.0
2008-11-26 05:37:00,10.13,10.198,10.091,10.198,200000.0
2008-11-26 05:38:00,10.056,10.158,10.056,10.107,250000.0
2008-11-26 05:39:00,10.117,10.117,10.091,10.091,250000.0
2008-11-26 05:40:00,10.209,10.24,10.124,10.142,250000.0
2008-11-26 05:42:00,10.188,10.205,10.188,10.205,100000.0
2008-11-26 05:43:00,10.179,10.224,10.095,10.095,300000.0
2008-11-26 05:45:00,10.177,10.177,10.177,10.177,50000.0
2008-11-26 05:46:00,10.124,10.246,10.12,10.201,550000.0
2008-11-26 05:47:00,10.166,10.166,10.143,10.143,100000.0
2008-11-26 05:49:00,10.184,10.213,10.081,10.116,400000.0
2008-11-26 05:50:00,10.169,10.225,10.075,10.166,550000.0
2008-11-26 05:52:00,10.152,10.17,10.069,10.089,300000.0
2008-11-26 05:53:00,10.214,10.214,10.083,10.173,150000.0
2008-11-26 05:55:00,10.12,10.206,10.092,10.125,450000.0
2008-11-26 05:56:00,10.137,10.157,10.137,10.157,100000.0
2008-11-26 05:57:00,10.153,10.201,10.096,10.142,550000.0
2008-11-26 05:58:00,10.117,10.165,10.059,10.131,350000.0
2008-11-26 05:59:00,10.221,10.224,10.144,10.178,250000.0
2008-11-26 06:00:00,10.153,10.229,10.102,10.195,500000.0
2008-11-26 06:01:00,10.16,10.205,10.068,10.148,550000.0
2008-11-26 06:02:00,10.147,10.147,10.143,10.143,100000.0
2008-11-26 06:03:00,10.136,10.183,10.062,10.112,550000.0
2008-11-26 06:05:00,10.093,10.129,10.093,10.129,100000.0
2008-11-26 06:06:00,10.201,10.201,10.163,10.163,150000.0
2008-11-26 06:07:00,10.184,10.184,10.046,10.126,550000.0
2008-11-26 06:08:00,10.11,10.187,10.11,10.187,100000.0
2008-11-26 06:09:00,10.163,10.204,10.078,10.182,900000.0
2008-11-26 06:10:00,10.093,10.137,10.033,10.133,550000.0
2008-11-26 06:11:00,10.192,10.192,10.066,10.066,350000.0
2008-11-26 06:12:00,10.196,10.201,10.157,10.201,300000.0
2008-11-26 06:13:00,10.098,10.172,10.052,10.165,550000.0
2008-11-26 06:14:00,10.122,10.173,10.063,10.065,250000.0
2008-11-26 06:15:00,10.068,10.118,10.068,10.118,100000.0
2008-11-26 06:16:00,10.19,10.2,10.19,10.2,100000.0
2008-11-26 06:17:00,10.167,10.183,10.167,10.183,100000.0
2008-11-26 06:19:00,10.178,10.201,10.12,10.12,550000.0
2008-11-26 06:20:00,10.186,10.203,10.089,10.172,500000.0
2008-11-26 06:21:00,10.179,10.179,10.048,10.067,600000.0
2008-11-26 06:23:00,10.181,10.181,10.003,10.049,350000.0
2008-11-26 06:25:00,10.19,10.2,10.19,10.2,250000.0
2008-11-26 06:26:00,10.056,10.179,10.056,10.06,250000.0
2008-11-26 06:27:00,10.176,10.198,10.062,10.196,450000.0
2008-11-26 06:28:00,10.083,10.083,10.072,10.072,100000.0
2008-11-26 06:29:00,10.068,10.192,10.042,10.105,550000.0
2008-11-26 06:30:00,10.204,10.249,10.09,10.156,450000.0
2008-11-26 06:31:00,10.113,10.228,10.1,10.126,400000.0
2008-11-26 06:32:00,10.174,10.174,10.027,10.167,550000.0
2008-11-26 06:33:00,10.126,10.257,10.122,10.146,350000.0
2008-11-26 06:34:00,10.143,10.216,10.141,10.15,400000.0
2008-11-26 06:35:00,10.174,10.196,10.085,10.189,450000.0
2008-11-26 06:36:00,10.155,10.21,10.073,10.16,450000.0
2008-11-26 06:37:00,10.099,10.234,10.095,10.117,550000.0
2008-11-26 06:38:00,10.13,10.261,10.091,10.216,550000.0
2008-11-26 06:39:00,10.122,10.267,10.092,10.225,950000.0
2008-11-26 06:40:00,10.208,10.225,10.081,10.193,450000.0
2008-11-26 06:41:00,10.13,10.211,10.123,10.153,250000.0
2008-11-26 06:42:00,10.208,10.208,10.208,10.208,50000.0
2008-11-26 06:44:00,10.116,10.215,10.085,10.085,350000.0
2008-11-26 06:45:00,10.169,10.197,10.06,10.06,250000.0
2008-11-26 06:46:00,10.117,10.204,10.087,10.16,550000.0
2008-11-26 06:47:00,10.099,10.234,10.092,10.106,550000.0
2008-11-26 06:48:00,10.176,10.176,10.049,10.049,500000.0
2008-11-26 06:50:00,10.102,10.222,10.097,10.132,350000.0
2008-11-26 06:51:00,10.188,10.218,10.068,10.218,400000.0
2008-11-26 06:52:00,10.228,10.228,10.19,10.19,100000.0
2008-11-26 06:53:00,10.131,10.25,10.129,10.133,550000.0
2008-11-26 06:54:00,10.131,10.22,10.097,10.097,400000.0
2008-11-26 06:55:00,10.212,10.212,10.094,10.171,550000.0
2008-11-26 06:56:00,10.138,10.224,10.103,10.105,550000.0
2008-11-26 06:57:00,10.153,10.254,10.134,10.184,550000.0
2008-11-26 06:58:00,10.201,10.213,10.098,10.105,450000.0
2008-11-26 06:59:00,10.12,10.198,10.066,10.079,650000.0
2008-11-26 07:00:00,10.198,10.203,10.108,10.174,350000.0
2008-11-26 07:01:00,10.15,10.217,10.114,10.16,450000.0
2008-11-26 07:02:00,10.096,10.2,10.094,10.174,250000.0
2008-11-26 07:04:00,10.184,10.184,10.095,10.095,300000.0
2008-11-26 07:05:00,10.187,10.195,10.079,10.195,250000.0
2008-11-26 07:06:00,10.113,10.229,10.113,10.113,300000.0
2008-11-26 07:07:00,10.158,10.201,10.064,10.177,500000.0
2008-11-26 07:08:00,10.137,10.233,10.114,10.148,500000.0
2008-11-26 07:09:00,10.113,10.207,10.102,10.102,400000.0
2008-11-26 07:10:00,10.21,10.21,10.086,10.176,350000.0
2008-11-26 07:11:00,10.229,10.229,10.091,10.111,350000.0
2008-11-26 07:12:00,10.11,10.201,10.067,10.095,400000.0
2008-11-26 07:13:00,10.112,10.241,10.112,10.119,400000.0
2008-11-26 07:14:00,10.117,10.211,10.117,10.155,400000.0
2008-11-26 07:15:00,10.22,10.22,10.22,10.22,350000.0
2008-11-26 07:16:00,10.216,10.216,10.051,10.205,350000.0
2008-11-26 07:17:00,10.167,10.225,10.102,10.225,350000.0
2008-11-26 07:18:00,10.177,10.22,10.1,10.22,300000.0
2008-11-26 07:19:00,10.218,10.218,10.064,10.166,550000.0
2008-11-26 07:20:00,10.181,10.181,10.068,10.181,350000.0
2008-11-26 07:21:00,10.088,10.219,10.088,10.219,250000.0
2008-11-26 07:22:00,10.14,10.225,10.129,10.129,350000.0
2008-11-26 07:23:00,10.184,10.214,10.184,10.214,100000.0
2008-11-26 07:24:00,10.23,10.23,10.23,10.23,350000.0
2008-11-26 07:25:00,10.172,10.209,10.086,10.128,350000.0
2008-11-26 07:26:00,10.214,10.214,10.098,10.184,400000.0
2008-11-26 07:27:00,10.118,10.221,10.083,10.216,350000.0
2008-11-26 07:28:00,10.113,10.208,10.113,10.192,450000.0
2008-11-26 07:29:00,10.201,10.26,10.121,10.157,500000.0
2008-11-26 07:30:00,10.208,10.308,10.117,10.117,500000.0
2008-11-26 07:31:00,10.184,10.204,10.079,10.079,200000.0
2008-11-26 07:32:00,10.189,10.214,10.103,10.181,450000.0
2008-11-26 07:33:00,10.194,10.219,10.112,10.112,350000.0
2008-11-26 07:34:00,10.132,10.217,10.072,10.129,450000.0
2008-11-26 07:35:00,10.209,10.209,10.025,10.068,500000.0
2008-11-26 07:37:00,10.194,10.194,10.022,10.065,400000.0
2008-11-26 07:38:00,10.152,10.209,10.086,10.209,250000.0
2008-11-26 07:40:00,10.128,10.16,10.056,10.16,450000.0
2008-11-26 07:41:00,10.164,10.164,10.078,10.139,250000.0
2008-11-26 07:42:00,10.233,10.265,10.136,10.162,350000.0
2008-11-26 07:43:00,10.189,10.206,10.114,10.15,400000.0
2008-11-26 07:44:00,10.19,10.227,10.137,10.138,550000.0
2008-11-26 07:45:00,10.216,10.227,10.142,10.142,350000.0
2008-11-26 07:46:00,10.234,10.253,10.123,10.167,350000.0
2008-11-26 07:47:00,10.189,10.226,10.112,10.198,350000.0
2008-11-26 07:49:00,10.199,10.232,10.111,10.199,550000.0
2008-11-26 07:50:00,10.19,10.19,10.079,10.128,400000.0
2008-11-26 07:51:00,10.202,10.27,10.138,10.225,450000.0
2008-11-26 07:52:00,10.189,10.224,10.104,10.125,500000.0
2008-11-26 07:53:00,10.211,10.236,10.118,10.188,500000.0
2008-11-26 07:54:00,10.25,10.25,10.24,10.24,350000.0
2008-11-26 07:57:00,10.152,10.198,10.119,10.139,350000.0
2008-11-26 07:58:00,10.167,10.223,10.094,10.158,500000.0
2008-11-26 07:59:00,10.219,10.219,10.085,10.218,400000.0
2008-11-26 08:00:00,10.091,10.189,10.091,10.182,350000.0
2008-11-26 08:01:00,10.147,10.272,10.147,10.257,350000.0
2008-11-26 08:02:00,10.106,10.263,10.106,10.211,550000.0
2008-11-26 08:03:00,10.181,10.213,10.093,10.11,450000.0
2008-11-26 08:04:00,10.198,10.198,10.083,10.097,350000.0
2008-11-26 08:05:00,10.139,10.186,10.107,10.119,400000.0
2008-11-26 08:06:00,10.198,10.212,10.122,10.196,400000.0
2008-11-26 08:07:00,10.216,10.216,10.079,10.182,450000.0
2008-11-26 08:08:00,10.119,10.203,10.071,10.196,400000.0
2008-11-26 08:09:00,10.222,10.243,10.089,10.166,400000.0
2008-11-26 08:10:00,10.216,10.224,10.088,10.185,400000.0
2008-11-26 08:11:00,10.174,10.19,10.088,10.158,400000.0
2008-11-26 08:12:00,10.163,10.171,10.096,10.148,400000.0
2008-11-26 08:13:00,10.115,10.236,10.115,10.157,350000.0
2008-11-26 08:14:00,10.199,10.228,10.063,10.228,400000.0
2008-11-26 08:15:00,10.194,10.274,10.157,10.157,400000.0
2008-11-26 08:16:00,10.255,10.308,10.149,10.244,550000.0
2008-11-26 08:17:00,10.146,10.207,10.087,10.142,400000.0
2008-11-26 08:18:00,10.219,10.283,10.123,10.211,500000.0
2008-11-26 08:19:00,10.165,10.248,10.118,10.248,400000.0
2008-11-26 08:20:00,10.118,10.226,10.087,10.197,400000.0
2008-11-26 08:21:00,10.229,10.235,10.119,10.232,400000.0
2008-11-26 08:22:00,10.147,10.253,10.114,10.253,550000.0
2008-11-26 08:23:00,10.141,10.204,10.09,10.198,350000.0
2008-11-26 08:24:00,10.164,10.23,10.152,10.152,350000.0
2008-11-26 08:25:00,10.22,10.257,10.174,10.188,400000.0
2008-11-26 08:26:00,10.222,10.237,10.144,10.154,500000.0
2008-11-26 08:27:00,10.125,10.225,10.125,10.192,400000.0
2008-11-26 08:28:00,10.183,10.183,10.112,10.15,450000.0
2008-11-26 08:30:00,10.111,10.219,10.11,10.218,500000.0
2008-11-26 08:31:00,10.226,10.253,10.155,10.173,450000.0
2008-11-26 08:32:00,10.155,10.252,10.121,10.252,400000.0
2008-11-26 08:33:00,10.123,10.257,10.123,10.214,450000.0
2008-11-26 08:35:00,10.23,10.252,10.133,10.212,550000.0
2008-11-26 08:37:00,10.174,10.27,10.162,10.188,350000.0
2008-11-26 08:38:00,10.144,10.144,10.144,10.144,50000.0
2008-11-26 08:40:00,10.234,10.234,10.095,10.198,350000.0
2008-11-26 08:41:00,10.137,10.247,10.137,10.219,500000.0
2008-11-26 08:42:00,10.227,10.252,10.124,10.221,350000.0
2008-11-26 08:43:00,10.123,10.228,10.123,10.193,350000.0
2008-11-26 08:44:00,10.21,10.246,10.104,10.216,550000.0
2008-11-26 08:45:00,10.2,10.254,10.149,10.157,350000.0
2008-11-26 08:46:00,10.158,10.203,10.125,10.136,550000.0
2008-11-26 08:47:00,10.156,10.288,10.142,10.224,550000.0
2008-11-26 08:48:00,10.225,10.225,10.115,10.168,550000.0
2008-11-26 08:49:00,10.168,10.211,10.126,10.173,500000.0
2008-11-26 08:50:00,10.163,10.252,10.118,10.132,550000.0
2008-11-26 08:51:00,10.152,10.228,10.15,10.196,450000.0
2008-11-26 08:52:00,10.213,10.23,10.162,10.197,350000.0
2008-11-26 08:53:00,10.143,10.241,10.126,10.203,400000.0
2008-11-26 08:54:00,10.201,10.201,10.063,10.113,400000.0
2008-11-26 08:55:00,10.201,10.24,10.113,10.113,450000.0
2008-11-26 08:56:00,10.129,10.214,10.088,10.088,450000.0
2008-11-26 08:57:00,10.179,10.215,10.125,10.142,350000.0
2008-11-26 08:58:00,10.159,10.191,10.092,10.133,500000.0
2008-11-26 08:59:00,10.198,10.22,10.141,10.185,400000.0
2008-11-26 09:00:00,10.185,10.217,10.099,10.154,1500000.0
2008-11-26 09:01:00,10.189,10.205,10.116,10.196,1250000.0
2008-11-26 09:02:00,10.205,10.259,10.116,10.116,350000.0
2008-11-26 09:03:00,10.164,10.209,10.112,10.187,350000.0
2008-11-26 09:04:00,10.188,10.198,10.118,10.118,450000.0
2008-11-26 09:05:00,10.164,10.204,10.078,10.203,400000.0
2008-11-26 09:06:00,10.185,10.211,10.11,10.144,450000.0
2008-11-26 09:07:00,10.162,10.207,10.141,10.141,350000.0
2008-11-26 09:08:00,10.191,10.191,10.08,10.17,550000.0
2008-11-26 09:09:00,10.222,10.244,10.129,10.24,350000.0
2008-11-26 09:10:00,10.138,10.221,10.104,10.178,450000.0
2008-11-26 09:11:00,10.173,10.208,10.123,10.191,1900000.0
2008-11-26 09:17:00,10.179,10.236,10.098,10.202,550000.0
2008-11-26 09:18:00,10.23,10.249,10.112,10.216,500000.0
2008-11-26 09:19:00,10.225,10.232,10.08,10.126,500000.0
2008-11-26 09:20:00,10.154,10.225,10.144,10.212,350000.0
2008-11-26 09:21:00,10.197,10.198,10.126,10.126,450000.0
2008-11-26 09:22:00,10.189,10.206,10.084,10.11,400000.0
2008-11-26 09:23:00,10.214,10.236,10.146,10.231,400000.0
2008-11-26 09:24:00,10.134,10.206,10.134,10.138,350000.0
2008-11-26 09:25:00,10.129,10.21,10.05,10.21,500000.0
2008-11-26 09:26:00,10.148,10.207,10.107,10.207,350000.0
2008-11-26 09:27:00,10.182,10.209,10.064,10.142,550000.0
2008-11-26 09:28:00,10.148,10.208,10.136,10.152,1550000.0
2008-11-26 09:29:00,10.109,10.238,10.109,10.143,400000.0
2008-11-26 09:30:00,10.132,10.242,10.095,10.135,450000.0
2008-11-26 09:31:00,10.197,10.197,10.114,10.114,350000.0
2008-11-26 09:32:00,10.102,10.223,10.098,10.113,350000.0
2008-11-26 09:33:00,10.142,10.167,10.083,10.083,400000.0
2008-11-26 09:34:00,10.066,10.246,10.056,10.098,1950000.0
2008-11-26 09:35:00,10.233,10.233,10.124,10.153,350000.0
2008-11-26 09:36:00,10.22,10.22,10.22,10.22,450000.0
2008-11-26 09:37:00,10.194,10.217,10.101,10.184,450000.0
2008-11-26 09:38:00,10.17,10.219,10.126,10.177,550000.0
2008-11-26 09:39:00,10.163,10.239,10.123,10.123,550000.0
2008-11-26 09:40:00,10.199,10.216,10.079,10.216,500000.0
2008-11-26 09:41:00,10.13,10.201,10.089,10.089,450000.0
2008-11-26 09:42:00,10.177,10.25,10.161,10.213,350000.0
2008-11-26 09:43:00,10.165,10.212,10.067,10.208,550000.0
2008-11-26 09:44:00,10.146,10.302,10.146,10.25,400000.0
2008-11-26 09:45:00,10.2,10.232,10.116,10.2,350000.0
2008-11-26 09:46:00,10.186,10.238,10.107,10.107,450000.0
2008-11-26 09:47:00,10.185,10.225,10.083,10.225,400000.0
2008-11-26 09:48:00,10.207,10.247,10.11,10.127,450000.0
2008-11-26 09:49:00,10.227,10.227,10.123,10.191,400000.0
2008-11-26 09:50:00,10.123,10.2,10.059,10.067,350000.0
2008-11-26 09:51:00,10.196,10.196,10.069,10.159,400000.0
2008-11-26 09:53:00,10.138,10.213,10.059,10.187,450000.0
2008-11-26 09:54:00,10.13,10.221,10.085,10.156,750000.0
2008-11-26 09:55:00,10.113,10.183,10.086,10.183,550000.0
2008-11-26 09:56:00,10.13,10.197,10.082,10.161,450000.0
2008-11-26 09:57:00,10.126,10.219,10.097,10.179,450000.0
2008-11-26 09:58:00,10.119,10.151,10.082,10.082,400000.0
2008-11-26 09:59:00,10.043,10.175,10.043,10.146,400000.0
2008-11-26 10:00:00,10.199,10.199,10.093,10.11,350000.0
2008-11-26 10:01:00,10.108,10.195,10.089,10.168,500000.0
2008-11-26 10:02:00,10.204,10.216,10.122,10.122,400000.0
2008-11-26 10:03:00,10.176,10.233,10.086,10.137,500000.0
2008-11-26 10:04:00,10.145,10.197,10.112,10.161,550000.0
2008-11-26 10:05:00,10.172,10.238,10.139,10.161,350000.0
2008-11-26 10:06:00,10.132,10.21,10.11,10.135,500000.0
2008-11-26 10:07:00,10.222,10.222,10.099,10.185,400000.0
2008-11-26 10:08:00,10.209,10.209,10.078,10.136,550000.0
2008-11-26 10:09:00,10.082,10.174,10.082,10.096,350000.0
2008-11-26 10:10:00,10.139,10.163,10.004,10.044,650000.0
2008-11-26 10:11:00,10.185,10.185,10.073,10.146,400000.0
2008-11-26 10:12:00,10.12,10.12,10.085,10.085,100000.0
2008-11-26 10:13:00,10.053,10.124,10.029,10.071,350000.0
2008-11-26 10:14:00,10.115,10.176,10.092,10.122,550000.0
2008-11-26 10:15:00,10.119,10.207,10.065,10.121,350000.0
2008-11-26 10:16:00,10.189,10.189,10.05,10.051,550000.0
2008-11-26 10:17:00,10.204,10.23,10.083,10.083,500000.0
2008-11-26 10:18:00,10.172,10.172,10.026,10.091,550000.0
2008-11-26 10:20:00,10.06,10.144,10.028,10.144,350000.0
2008-11-26 10:21:00,10.138,10.16,10.048,10.126,350000.0
2008-11-26 10:23:00,10.166,10.173,10.001,10.173,400000.0
2008-11-26 10:24:00,10.106,10.205,10.085,10.205,500000.0
2008-11-26 10:25:00,10.155,10.176,10.058,10.098,500000.0
2008-11-26 10:26:00,10.084,10.189,10.043,10.189,350000.0
2008-11-26 10:27:00,10.171,10.224,10.101,10.105,400000.0
2008-11-26 10:28:00,10.171,10.21,10.093,10.153,600000.0
2008-11-26 10:29:00,10.177,10.206,10.082,10.159,350000.0
2008-11-26 10:30:00,10.197,10.197,10.059,10.104,400000.0
2008-11-26 10:31:00,10.174,10.174,10.033,10.12,550000.0
2008-11-26 10:32:00,10.147,10.197,10.071,10.197,650000.0
2008-11-26 10:33:00,10.074,10.176,10.06,10.06,450000.0
2008-11-26 10:34:00,10.138,10.241,10.099,10.137,450000.0
2008-11-26 10:35:00,10.137,10.162,10.054,10.054,450000.0
2008-11-26 10:36:00,10.04,10.139,10.034,10.139,550000.0
2008-11-26 10:37:00,10.055,10.149,10.026,10.149,400000.0
2008-11-26 10:38:00,10.142,10.154,10.028,10.121,550000.0
2008-11-26 10:39:00,10.046,10.149,10.025,10.149,350000.0
2008-11-26 10:40:00,10.057,10.136,10.0,10.116,550000.0
2008-11-26 10:41:00,10.157,10.157,9.99,10.063,400000.0
2008-11-26 10:42:00,10.099,10.165,10.051,10.105,400000.0
2008-11-26 10:44:00,10.053,10.165,10.037,10.1,350000.0
2008-11-26 10:45:00,10.044,10.094,10.039,10.084,350000.0
2008-11-26 10:46:00,10.062,10.177,10.044,10.044,600000.0
2008-11-26 10:47:00,10.142,10.17,10.071,10.08,400000.0
2008-11-26 10:48:00,10.11,10.227,10.084,10.084,550000.0
2008-11-26 10:49:00,10.067,10.172,10.067,10.155,500000.0
2008-11-26 10:50:00,10.207,10.259,10.108,10.108,450000.0
2008-11-26 10:51:00,10.119,10.238,10.104,10.238,350000.0
2008-11-26 10:52:00,10.108,10.241,10.108,10.141,550000.0
2008-11-26 10:53:00,10.227,10.238,10.137,10.236,350000.0
2008-11-26 10:54:00,10.185,10.221,10.09,10.221,400000.0
2008-11-26 10:55:00,10.168,10.218,10.108,10.124,350000.0
2008-11-26 10:56:00,10.176,10.246,10.113,10.187,450000.0
2008-11-26 10:57:00,10.189,10.222,10.133,10.133,400000.0
2008-11-26 10:58:00,10.192,10.234,10.103,10.231,450000.0
2008-11-26 10:59:00,10.225,10.233,10.101,10.152,350000.0
2008-11-26 11:00:00,10.156,10.244,10.14,10.156,400000.0
2008-11-26 11:01:00,10.075,10.207,10.075,10.17,550000.0
2008-11-26 11:02:00,10.23,10.244,10.117,10.194,350000.0
2008-11-26 11:03:00,10.166,10.283,10.166,10.215,400000.0
2008-11-26 11:04:00,10.305,10.352,10.203,10.332,500000.0
2008-11-26 11:05:00,10.227,10.263,10.144,10.242,400000.0
2008-11-26 11:06:00,10.191,10.25,10.155,10.25,400000.0
2008-11-26 11:07:00,10.146,10.243,10.146,10.148,350000.0
2008-11-26 11:08:00,10.169,10.323,10.164,10.2,500000.0
2008-11-26 11:09:00,10.199,10.318,10.171,10.264,500000.0
2008-11-26 11:10:00,10.14,10.295,10.14,10.248,450000.0
2008-11-26 11:11:00,10.192,10.263,10.151,10.257,400000.0
2008-11-26 11:12:00,10.203,10.334,10.193,10.199,600000.0
2008-11-26 11:13:00,10.247,10.278,10.16,10.232,500000.0
2008-11-26 11:14:00,10.259,10.267,10.169,10.196,350000.0
2008-11-26 11:15:00,10.2,10.24,10.134,10.24,400000.0
2008-11-26 11:16:00,10.286,10.315,10.17,10.25,550000.0
2008-11-26 11:17:00,10.282,10.285,10.156,10.237,700000.0
2008-11-26 11:18:00,10.238,10.259,10.118,10.174,400000.0
2008-11-26 11:19:00,10.208,10.275,10.162,10.188,450000.0
2008-11-26 11:20:00,10.251,10.291,10.179,10.291,500000.0
2008-11-26 11:21:00,10.149,10.309,10.104,10.104,450000.0
2008-11-26 11:22:00,10.188,10.254,10.175,10.23,500000.0
2008-11-26 11:23:00,10.182,10.295,10.182,10.272,400000.0
2008-11-26 11:24:00,10.187,10.241,10.135,10.168,400000.0
2008-11-26 11:25:00,10.21,10.31,10.21,10.309,350000.0
2008-11-26 11:26:00,10.228,10.317,10.2,10.255,550000.0
2008-11-26 11:27:00,10.331,10.331,10.182,10.281,450000.0
2008-11-26 11:28:00,10.23,10.354,10.23,10.335,500000.0
2008-11-26 11:29:00,10.268,10.368,10.242,10.333,600000.0
2008-11-26 11:30:00,10.243,10.354,10.224,10.272,400000.0
2008-11-26 11:31:00,10.317,10.383,10.257,10.34,550000.0
2008-11-26 11:32:00,10.34,10.344,10.248,10.306,650000.0
2008-11-26 11:33:00,10.203,10.311,10.174,10.299,550000.0
2008-11-26 11:34:00,10.284,10.353,10.227,10.331,450000.0
2008-11-26 11:35:00,10.323,10.323,10.24,10.298,400000.0
2008-11-26 11:36:00,10.237,10.344,10.237,10.264,400000.0
2008-11-26 11:37:00,10.284,10.339,10.25,10.32,450000.0
2008-11-26 11:38:00,10.196,10.33,10.196,10.214,400000.0
2008-11-26 11:39:00,10.349,10.367,10.234,10.336,550000.0
2008-11-26 11:40:00,10.332,10.345,10.234,10.234,500000.0
2008-11-26 11:41:00,10.314,10.351,10.227,10.337,400000.0
2008-11-26 11:42:00,10.327,10.331,10.206,10.302,350000.0
2008-11-26 11:43:00,10.316,10.348,10.228,10.276,550000.0
2008-11-26 11:44:00,10.296,10.326,10.196,10.285,550000.0
2008-11-26 11:45:00,10.263,10.314,10.236,10.287,350000.0
2008-11-26 11:46:00,10.291,10.321,10.232,10.267,350000.0
2008-11-26 11:47:00,10.351,10.351,10.24,10.254,400000.0
2008-11-26 11:48:00,10.248,10.32,10.2,10.211,550000.0
2008-11-26 11:49:00,10.219,10.291,10.162,10.263,400000.0
2008-11-26 11:50:00,10.312,10.313,10.198,10.203,350000.0
2008-11-26 11:51:00,10.273,10.32,10.194,10.194,450000.0
2008-11-26 11:52:00,10.232,10.327,10.232,10.327,500000.0
2008-11-26 11:53:00,10.214,10.265,10.177,10.177,500000.0
2008-11-26 11:54:00,10.206,10.382,10.206,10.276,650000.0
2008-11-26 11:55:00,10.281,10.281,10.126,10.126,400000.0
2008-11-26 11:56:00,10.153,10.196,10.09,10.158,400000.0
2008-11-26 11:57:00,10.189,10.279,10.121,10.155,550000.0
2008-11-26 11:58:00,10.247,10.247,10.142,10.228,450000.0
2008-11-26 11:59:00,10.241,10.241,10.104,10.104,550000.0
2008-11-26 12:00:00,10.203,10.282,10.15,10.282,450000.0
2008-11-26 12:01:00,10.27,10.27,10.148,10.255,500000.0
2008-11-26 12:02:00,10.283,10.309,10.187,10.207,500000.0
2008-11-26 12:03:00,10.118,10.27,10.118,10.25,450000.0
2008-11-26 12:04:00,10.168,10.269,10.118,10.16,550000.0
2008-11-26 12:05:00,10.188,10.261,10.114,10.232,450000.0
2008-11-26 12:06:00,10.247,10.273,10.167,10.173,400000.0
2008-11-26 12:07:00,10.145,10.271,10.145,10.155,350000.0
2008-11-26 12:08:00,10.258,10.258,10.128,10.145,500000.0
2008-11-26 12:09:00,10.178,10.269,10.14,10.269,550000.0
2008-11-26 12:10:00,10.267,10.293,10.222,10.271,350000.0
2008-11-26 12:11:00,10.163,10.25,10.146,10.18,350000.0
2008-11-26 12:12:00,10.141,10.341,10.141,10.259,550000.0
2008-11-26 12:13:00,10.273,10.308,10.191,10.262,350000.0
2008-11-26 12:14:00,10.194,10.289,10.155,10.175,450000.0
2008-11-26 12:15:00,10.259,10.27,10.168,10.249,350000.0
2008-11-26 12:16:00,10.221,10.255,10.165,10.255,500000.0
2008-11-26 12:17:00,10.261,10.289,10.149,10.152,400000.0
2008-11-26 12:18:00,10.154,10.266,10.131,10.22,350000.0
2008-11-26 12:19:00,10.206,10.269,10.163,10.164,550000.0
2008-11-26 12:20:00,10.274,10.274,10.182,10.184,350000.0
2008-11-26 12:21:00,10.275,10.279,10.172,10.172,450000.0
2008-11-26 12:22:00,10.242,10.258,10.133,10.219,450000.0
2008-11-26 12:23:00,10.272,10.272,10.143,10.223,550000.0
2008-11-26 12:24:00,10.215,10.285,10.17,10.263,500000.0
2008-11-26 12:25:00,10.263,10.275,10.194,10.194,450000.0
2008-11-26 12:26:00,10.24,10.266,10.183,10.205,350000.0
2008-11-26 12:27:00,10.216,10.275,10.118,10.275,500000.0
2008-11-26 12:28:00,10.143,10.285,10.143,10.165,350000.0
2008-11-26 12:29:00,10.203,10.281,10.135,10.207,400000.0
2008-11-26 12:30:00,10.205,10.279,10.171,10.279,400000.0
2008-11-26 12:31:00,10.239,10.274,10.209,10.262,350000.0
2008-11-26 12:32:00,10.169,10.265,10.143,10.239,450000.0
2008-11-26 12:33:00,10.16,10.281,10.16,10.267,450000.0
2008-11-26 12:34:00,10.213,10.294,10.149,10.266,350000.0
2008-11-26 12:35:00,10.196,10.269,10.158,10.21,600000.0
2008-11-26 12:36:00,10.277,10.358,10.203,10.288,550000.0
2008-11-26 12:37:00,10.328,10.358,10.235,10.284,400000.0
2008-11-26 12:38:00,10.216,10.324,10.216,10.324,400000.0
2008-11-26 12:39:00,10.195,10.261,10.175,10.237,550000.0
2008-11-26 12:40:00,10.097,10.253,10.097,10.182,450000.0
2008-11-26 12:41:00,10.27,10.27,10.162,10.258,450000.0
2008-11-26 12:42:00,10.281,10.281,10.121,10.243,500000.0
2008-11-26 12:43:00,10.309,10.324,10.185,10.185,350000.0
2008-11-26 12:44:00,10.172,10.237,10.156,10.203,350000.0
2008-11-26 12:45:00,10.129,10.257,10.105,10.159,400000.0
2008-11-26 12:46:00,10.202,10.34,10.202,10.22,400000.0
2008-11-26 12:47:00,10.275,10.281,10.204,10.214,350000.0
2008-11-26 12:48:00,10.254,10.283,10.19,10.25,500000.0
2008-11-26 12:49:00,10.193,10.31,10.156,10.202,400000.0
2008-11-26 12:50:00,10.159,10.259,10.107,10.259,450000.0
2008-11-26 12:51:00,10.22,10.298,10.162,10.162,450000.0
2008-11-26 12:52:00,10.277,10.302,10.177,10.192,350000.0
2008-11-26 12:53:00,10.186,10.299,10.173,10.299,400000.0
2008-11-26 12:54:00,10.199,10.27,10.157,10.263,400000.0
2008-11-26 12:55:00,10.255,10.308,10.159,10.215,400000.0
2008-11-26 12:56:00,10.284,10.284,10.162,10.274,450000.0
2008-11-26 12:57:00,10.23,10.296,10.19,10.248,400000.0
2008-11-26 12:58:00,10.179,10.274,10.13,10.274,400000.0
2008-11-26 12:59:00,10.161,10.287,10.161,10.197,350000.0
2008-11-26 13:00:00,10.136,10.276,10.136,10.213,550000.0
2008-11-26 13:01:00,10.25,10.255,10.154,10.255,400000.0
2008-11-26 13:02:00,10.19,10.296,10.19,10.296,350000.0
2008-11-26 13:03:00,10.295,10.344,10.213,10.302,350000.0
2008-11-26 13:04:00,10.223,10.291,10.185,10.254,450000.0
2008-11-26 13:05:00,10.255,10.34,10.205,10.298,400000.0
2008-11-26 13:06:00,10.317,10.32,10.181,10.237,450000.0
2008-11-26 13:07:00,10.239,10.316,10.219,10.316,450000.0
2008-11-26 13:08:00,10.263,10.297,10.191,10.295,350000.0
2008-11-26 13:09:00,10.282,10.292,10.149,10.177,400000.0
2008-11-26 13:10:00,10.126,10.283,10.115,10.283,500000.0
2008-11-26 13:11:00,10.29,10.31,10.213,10.279,400000.0
2008-11-26 13:12:00,10.301,10.313,10.191,10.277,350000.0
2008-11-26 13:13:00,10.21,10.301,10.148,10.301,550000.0
2008-11-26 13:14:00,10.178,10.321,10.178,10.284,400000.0
2008-11-26 13:15:00,10.277,10.277,10.183,10.204,450000.0
2008-11-26 13:16:00,10.314,10.314,10.18,10.283,500000.0
2008-11-26 13:17:00,10.191,10.328,10.19,10.234,450000.0
2008-11-26 13:19:00,10.3,10.313,10.179,10.225,700000.0
2008-11-26 13:20:00,10.239,10.294,10.158,10.189,800000.0
2008-11-26 13:21:00,10.223,10.274,10.176,10.264,400000.0
2008-11-26 13:22:00,10.171,10.307,10.171,10.216,550000.0
2008-11-26 13:23:00,10.273,10.295,10.187,10.215,450000.0
2008-11-26 13:24:00,10.221,10.297,10.221,10.275,350000.0
2008-11-26 13:25:00,10.137,10.272,10.134,10.251,450000.0
2008-11-26 13:26:00,10.29,10.297,10.221,10.235,400000.0
2008-11-26 13:27:00,10.179,10.298,10.179,10.209,500000.0
2008-11-26 13:28:00,10.266,10.297,10.183,10.183,400000.0
2008-11-26 13:29:00,10.275,10.298,10.173,10.277,400000.0
2008-11-26 13:30:00,10.209,10.287,10.209,10.26,450000.0
2008-11-26 13:31:00,10.291,10.333,10.175,10.262,550000.0
2008-11-26 13:32:00,10.278,10.278,10.201,10.251,400000.0
2008-11-26 13:33:00,10.244,10.31,10.189,10.241,350000.0
2008-11-26 13:34:00,10.182,10.309,10.165,10.288,700000.0
2008-11-26 13:35:00,10.222,10.277,10.191,10.202,550000.0
2008-11-26 13:36:00,10.206,10.316,10.169,10.277,650000.0
2008-11-26 13:37:00,10.153,10.28,10.153,10.276,400000.0
2008-11-26 13:38:00,10.148,10.287,10.148,10.282,350000.0
2008-11-26 13:39:00,10.184,10.281,10.184,10.195,600000.0
2008-11-26 13:40:00,10.298,10.309,10.162,10.251,500000.0
2008-11-26 13:41:00,10.211,10.28,10.194,10.204,400000.0
2008-11-26 13:42:00,10.209,10.274,10.177,10.181,350000.0
2008-11-26 13:43:00,10.32,10.32,10.188,10.228,750000.0
2008-11-26 13:44:00,10.308,10.308,10.189,10.199,450000.0
2008-11-26 13:46:00,10.268,10.322,10.208,10.283,350000.0
2008-11-26 13:49:00,10.221,10.274,10.154,10.155,350000.0
2008-11-26 13:50:00,10.2,10.309,10.178,10.19,550000.0
2008-11-26 13:51:00,10.201,10.299,10.181,10.181,350000.0
2008-11-26 13:53:00,10.298,10.301,10.187,10.272,400000.0
2008-11-26 13:54:00,10.202,10.297,10.14,10.271,400000.0
2008-11-26 13:55:00,10.297,10.297,10.18,10.282,350000.0
2008-11-26 13:56:00,10.22,10.279,10.141,10.273,400000.0
2008-11-26 13:57:00,10.299,10.319,10.193,10.243,400000.0
2008-11-26 13:58:00,10.179,10.282,10.179,10.206,550000.0
2008-11-26 13:59:00,10.284,10.284,10.172,10.273,350000.0
2008-11-26 14:00:00,10.156,10.291,10.156,10.242,450000.0
2008-11-26 14:01:00,10.271,10.271,10.176,10.265,400000.0
2008-11-26 14:02:00,10.241,10.246,10.129,10.245,350000.0
2008-11-26 14:03:00,10.167,10.261,10.167,10.241,350000.0
2008-11-26 14:04:00,10.225,10.234,10.098,10.133,450000.0
2008-11-26 14:05:00,10.272,10.279,10.148,10.279,400000.0
2008-11-26 14:06:00,10.186,10.281,10.176,10.176,450000.0
2008-11-26 14:07:00,10.261,10.293,10.165,10.277,350000.0
2008-11-26 14:08:00,10.17,10.273,10.138,10.238,400000.0
2008-11-26 14:09:00,10.266,10.266,10.139,10.182,400000.0
2008-11-26 14:10:00,10.184,10.274,10.122,10.274,400000.0
2008-11-26 14:11:00,10.257,10.257,10.122,10.168,500000.0
2008-11-26 14:12:00,10.14,10.203,10.138,10.159,350000.0
2008-11-26 14:13:00,10.28,10.28,10.28,10.28,350000.0
2008-11-26 14:14:00,10.156,10.231,10.156,10.171,350000.0
2008-11-26 14:15:00,10.212,10.23,10.127,10.174,350000.0
2008-11-26 14:16:00,10.137,10.258,10.127,10.244,450000.0
2008-11-26 14:17:00,10.188,10.26,10.134,10.195,400000.0
2008-11-26 14:18:00,10.187,10.232,10.153,10.203,400000.0
2008-11-26 14:19:00,10.268,10.27,10.098,10.129,700000.0
2008-11-26 14:20:00,10.25,10.278,10.174,10.253,500000.0
2008-11-26 14:21:00,10.271,10.276,10.16,10.199,400000.0
2008-11-26 14:22:00,10.243,10.243,10.132,10.226,400000.0
2008-11-26 14:23:00,10.232,10.286,10.143,10.197,450000.0
2008-11-26 14:24:00,10.236,10.262,10.152,10.233,400000.0
2008-11-26 14:25:00,10.148,10.249,10.109,10.109,350000.0
2008-11-26 14:26:00,10.26,10.26,10.116,10.249,500000.0
2008-11-26 14:27:00,10.23,10.245,10.125,10.192,400000.0
2008-11-26 14:28:00,10.272,10.298,10.143,10.18,450000.0
2008-11-26 14:29:00,10.186,10.259,10.183,10.183,550000.0
2008-11-26 14:30:00,10.241,10.279,10.131,10.131,350000.0
2008-11-26 14:31:00,10.27,10.27,10.123,10.203,400000.0
2008-11-26 14:32:00,10.164,10.274,10.164,10.251,550000.0
2008-11-26 14:33:00,10.238,10.29,10.152,10.168,650000.0
2008-11-26 14:34:00,10.289,10.302,10.223,10.282,350000.0
2008-11-26 14:35:00,10.283,10.284,10.184,10.284,350000.0
2008-11-26 14:36:00,10.271,10.284,10.169,10.239,400000.0
2008-11-26 14:37:00,10.17,10.293,10.158,10.283,450000.0
2008-11-26 14:38:00,10.272,10.272,10.1,10.162,500000.0
2008-11-26 14:39:00,10.196,10.204,10.101,10.132,500000.0
2008-11-26 14:40:00,10.134,10.257,10.134,10.257,400000.0
2008-11-26 14:41:00,10.205,10.231,10.149,10.221,350000.0
2008-11-26 14:42:00,10.21,10.213,10.071,10.119,500000.0
2008-11-26 14:43:00,10.189,10.203,10.066,10.203,350000.0
2008-11-26 14:44:00,10.107,10.258,10.107,10.191,350000.0
2008-11-26 14:45:00,10.199,10.199,10.12,10.154,400000.0
2008-11-26 14:46:00,10.209,10.209,10.085,10.13,450000.0
2008-11-26 14:47:00,10.212,10.274,10.129,10.226,550000.0
2008-11-26 14:48:00,10.171,10.204,10.117,10.117,400000.0
2008-11-26 14:49:00,10.193,10.225,10.13,10.156,400000.0
2008-11-26 14:50:00,10.221,10.229,10.106,10.173,500000.0
2008-11-26 14:51:00,10.187,10.237,10.108,10.142,400000.0
2008-11-26 14:52:00,10.207,10.285,10.175,10.18,500000.0
2008-11-26 14:53:00,10.214,10.249,10.113,10.249,450000.0
2008-11-26 14:54:00,10.228,10.251,10.132,10.136,550000.0
2008-11-26 14:55:00,10.243,10.264,10.159,10.244,400000.0
2008-11-26 14:56:00,10.236,10.236,10.1,10.219,550000.0
2008-11-26 14:57:00,10.177,10.263,10.149,10.155,400000.0
2008-11-26 14:58:00,10.218,10.229,10.111,10.225,450000.0
2008-11-26 14:59:00,10.26,10.262,10.169,10.238,350000.0
2008-11-26 15:00:00,10.139,10.237,10.111,10.198,350000.0
2008-11-26 15:01:00,10.228,10.238,10.126,10.212,450000.0
2008-11-26 15:02:00,10.218,10.253,10.079,10.185,400000.0
2008-11-26 15:03:00,10.172,10.229,10.142,10.142,500000.0
2008-11-26 15:04:00,10.158,10.201,10.119,10.172,350000.0
2008-11-26 15:05:00,10.14,10.251,10.14,10.17,550000.0
2008-11-26 15:06:00,10.207,10.212,10.113,10.124,500000.0
2008-11-26 15:07:00,10.222,10.281,10.177,10.191,500000.0
2008-11-26 15:08:00,10.141,10.278,10.141,10.189,350000.0
2008-11-26 15:09:00,10.143,10.222,10.096,10.166,450000.0
2008-11-26 15:10:00,10.147,10.255,10.142,10.154,500000.0
2008-11-26 15:11:00,10.167,10.252,10.114,10.115,400000.0
2008-11-26 15:12:00,10.21,10.233,10.073,10.129,500000.0
2008-11-26 15:13:00,10.125,10.184,10.12,10.161,350000.0
2008-11-26 15:14:00,10.229,10.235,10.079,10.196,400000.0
2008-11-26 15:15:00,10.14,10.238,10.075,10.123,500000.0
2008-11-26 15:16:00,10.204,10.239,10.16,10.198,500000.0
2008-11-26 15:17:00,10.18,10.225,10.136,10.147,550000.0
2008-11-26 15:18:00,10.172,10.235,10.093,10.235,400000.0
2008-11-26 15:19:00,10.191,10.259,10.127,10.258,350000.0
2008-11-26 15:20:00,10.14,10.232,10.093,10.093,550000.0
2008-11-26 15:21:00,10.116,10.227,10.116,10.138,350000.0
2008-11-26 15:22:00,10.234,10.263,10.185,10.263,400000.0
2008-11-26 15:23:00,10.234,10.234,10.149,10.211,350000.0
2008-11-26 15:24:00,10.209,10.245,10.112,10.216,500000.0
2008-11-26 15:25:00,10.194,10.254,10.172,10.172,350000.0
2008-11-26 15:26:00,10.222,10.257,10.14,10.14,550000.0
2008-11-26 15:27:00,10.236,10.266,10.175,10.194,400000.0
2008-11-26 15:28:00,10.242,10.302,10.16,10.16,450000.0
2008-11-26 15:29:00,10.222,10.289,10.14,10.202,500000.0
2008-11-26 15:30:00,10.184,10.285,10.184,10.222,350000.0
2008-11-26 15:31:00,10.179,10.282,10.179,10.197,550000.0
2008-11-26 15:32:00,10.304,10.356,10.22,10.326,350000.0
2008-11-26 15:33:00,10.301,10.375,10.26,10.375,400000.0
2008-11-26 15:34:00,10.254,10.391,10.254,10.391,350000.0
2008-11-26 15:35:00,10.344,10.383,10.213,10.345,600000.0
2008-11-26 15:36:00,10.246,10.322,10.243,10.243,400000.0
2008-11-26 15:37:00,10.356,10.374,10.262,10.326,550000.0
2008-11-26 15:38:00,10.318,10.319,10.232,10.319,350000.0
2008-11-26 15:39:00,10.242,10.341,10.219,10.219,550000.0
2008-11-26 15:40:00,10.26,10.358,10.221,10.264,500000.0
2008-11-26 15:41:00,10.361,10.361,10.252,10.32,450000.0
2008-11-26 15:42:00,10.316,10.369,10.215,10.369,400000.0
2008-11-26 15:43:00,10.253,10.362,10.253,10.27,350000.0
2008-11-26 15:44:00,10.261,10.423,10.261,10.38,450000.0
2008-11-26 15:45:00,10.409,10.409,10.288,10.364,350000.0
2008-11-26 15:46:00,10.443,10.443,10.316,10.373,350000.0
2008-11-26 15:47:00,10.314,10.428,10.288,10.288,350000.0
2008-11-26 15:48:00,10.319,10.412,10.294,10.323,550000.0
2008-11-26 15:49:00,10.335,10.414,10.316,10.402,400000.0
2008-11-26 15:50:00,10.395,10.397,10.286,10.299,500000.0
2008-11-26 15:51:00,10.439,10.439,10.296,10.416,450000.0
2008-11-26 15:52:00,10.387,10.397,10.3,10.357,450000.0
2008-11-26 15:53:00,10.36,10.444,10.307,10.307,450000.0
2008-11-26 15:54:00,10.3,10.414,10.3,10.393,350000.0
2008-11-26 15:55:00,10.304,10.4,10.302,10.338,400000.0
2008-11-26 15:56:00,10.339,10.423,10.313,10.327,550000.0
2008-11-26 15:57:00,10.345,10.414,10.336,10.394,350000.0
2008-11-26 15:58:00,10.271,10.386,10.257,10.339,750000.0
2008-11-26 15:59:00,10.411,10.411,10.32,10.405,550000.0
2008-11-26 16:00:00,10.287,10.41,10.287,10.323,350000.0
2008-11-26 16:01:00,10.426,10.426,10.304,10.308,350000.0
2008-11-26 16:02:00,10.41,10.417,10.298,10.366,550000.0
2008-11-26 16:03:00,10.313,10.443,10.288,10.413,500000.0
2008-11-26 16:04:00,10.44,10.44,10.307,10.358,350000.0
2008-11-26 16:05:00,10.342,10.429,10.276,10.429,400000.0
2008-11-26 16:06:00,10.445,10.445,10.289,10.39,500000.0
2008-11-26 16:07:00,10.393,10.43,10.273,10.273,500000.0
2008-11-26 16:08:00,10.353,10.416,10.296,10.302,550000.0
2008-11-26 16:09:00,10.378,10.378,10.252,10.34,350000.0
2008-11-26 16:10:00,10.352,10.406,10.285,10.371,350000.0
2008-11-26 16:11:00,10.393,10.398,10.3,10.362,400000.0
2008-11-26 16:12:00,10.336,10.392,10.254,10.368,400000.0
2008-11-26 16:13:00,10.298,10.409,10.27,10.365,400000.0
2008-11-26 16:14:00,10.288,10.362,10.247,10.362,400000.0
2008-11-26 16:15:00,10.286,10.363,10.259,10.259,500000.0
2008-11-26 16:16:00,10.288,10.371,10.219,10.273,550000.0
2008-11-26 16:17:00,10.231,10.362,10.231,10.332,500000.0
2008-11-26 16:18:00,10.325,10.363,10.285,10.286,350000.0
2008-11-26 16:19:00,10.258,10.351,10.258,10.274,550000.0
2008-11-26 16:20:00,10.218,10.353,10.201,10.277,400000.0
2008-11-26 16:21:00,10.224,10.36,10.209,10.242,500000.0
2008-11-26 16:22:00,10.311,10.357,10.225,10.256,350000.0
2008-11-26 16:23:00,10.165,10.307,10.141,10.25,550000.0
2008-11-26 16:24:00,10.254,10.339,10.17,10.17,350000.0
2008-11-26 16:25:00,10.308,10.308,10.166,10.242,450000.0
2008-11-26 16:26:00,10.231,10.323,10.223,10.223,500000.0
2008-11-26 16:27:00,10.257,10.342,10.232,10.234,400000.0
2008-11-26 16:28:00,10.245,10.349,10.211,10.257,450000.0
2008-11-26 16:29:00,10.245,10.328,10.23,10.23,450000.0
2008-11-26 16:30:00,10.346,10.365,10.279,10.289,500000.0
2008-11-26 16:31:00,10.305,10.313,10.201,10.234,350000.0
2008-11-26 16:32:00,10.366,10.371,10.261,10.261,500000.0
2008-11-26 16:33:00,10.333,10.353,10.215,10.269,400000.0
2008-11-26 16:34:00,10.347,10.347,10.185,10.233,400000.0
2008-11-26 16:35:00,10.226,10.333,10.226,10.258,450000.0
2008-11-26 16:36:00,10.241,10.341,10.198,10.268,500000.0
2008-11-26 16:37:00,10.246,10.351,10.241,10.265,350000.0
2008-11-26 16:38:00,10.354,10.36,10.255,10.269,550000.0
2008-11-26 16:39:00,10.345,10.345,10.21,10.21,400000.0
2008-11-26 16:40:00,10.353,10.353,10.221,10.273,550000.0
2008-11-26 16:41:00,10.323,10.327,10.194,10.211,550000.0
2008-11-26 16:42:00,10.302,10.319,10.193,10.193,500000.0
2008-11-26 16:43:00,10.203,10.363,10.203,10.227,350000.0
2008-11-26 16:44:00,10.164,10.28,10.164,10.2,350000.0
2008-11-26 16:45:00,10.218,10.346,10.194,10.208,550000.0
2008-11-26 16:46:00,10.305,10.305,10.272,10.292,350000.0
2008-11-26 16:47:00,10.284,10.284,10.191,10.243,450000.0
2008-11-26 16:48:00,10.289,10.353,10.192,10.328,350000.0
2008-11-26 16:49:00,10.219,10.361,10.219,10.262,400000.0
2008-11-26 16:50:00,10.327,10.381,10.267,10.381,500000.0
2008-11-26 16:51:00,10.314,10.386,10.294,10.354,400000.0
2008-11-26 16:52:00,10.312,10.434,10.281,10.323,450000.0
2008-11-26 16:53:00,10.317,10.414,10.256,10.322,550000.0
2008-11-26 16:54:00,10.297,10.393,10.246,10.393,550000.0
2008-11-26 16:55:00,10.345,10.378,10.285,10.378,600000.0
2008-11-26 16:56:00,10.375,10.4,10.265,10.316,550000.0
2008-11-26 16:57:00,10.359,10.417,10.272,10.322,350000.0
2008-11-26 16:58:00,10.382,10.424,10.279,10.28,550000.0
2008-11-26 16:59:00,10.303,10.431,10.303,10.331,350000.0
2008-11-26 17:00:00,10.253,10.431,10.253,10.357,450000.0
2008-11-26 17:01:00,10.273,10.368,10.237,10.368,450000.0
2008-11-26 17:02:00,10.32,10.36,10.229,10.253,350000.0
2008-11-26 17:03:00,10.37,10.374,10.314,10.329,450000.0
2008-11-26 17:04:00,10.292,10.366,10.292,10.327,400000.0
2008-11-26 17:05:00,10.265,10.336,10.25,10.336,550000.0
2008-11-26 17:06:00,10.244,10.365,10.242,10.258,450000.0
2008-11-26 17:07:00,10.269,10.35,10.256,10.35,250000.0
2008-11-26 17:08:00,10.252,10.291,10.245,10.266,350000.0
2008-11-26 17:09:00,10.242,10.354,10.242,10.315,450000.0
2008-11-26 17:10:00,10.319,10.328,10.231,10.302,500000.0
2008-11-26 17:11:00,10.306,10.328,10.218,10.321,450000.0
2008-11-26 17:12:00,10.345,10.346,10.217,10.3,450000.0
2008-11-26 17:13:00,10.235,10.313,10.189,10.196,550000.0
2008-11-26 17:14:00,10.316,10.354,10.219,10.219,350000.0
2008-11-26 17:15:00,10.292,10.34,10.211,10.23,550000.0
2008-11-26 17:16:00,10.315,10.332,10.191,10.31,550000.0
2008-11-26 17:17:00,10.313,10.349,10.227,10.276,550000.0
2008-11-26 17:18:00,10.296,10.377,10.207,10.377,350000.0
2008-11-26 17:19:00,10.285,10.369,10.236,10.281,400000.0
2008-11-26 17:20:00,10.307,10.384,10.271,10.384,550000.0
2008-11-26 17:21:00,10.318,10.404,10.285,10.285,400000.0
2008-11-26 17:22:00,10.335,10.372,10.249,10.325,550000.0
2008-11-26 17:23:00,10.374,10.38,10.228,10.245,450000.0
2008-11-26 17:24:00,10.372,10.384,10.271,10.369,350000.0
2008-11-26 17:25:00,10.314,10.404,10.258,10.379,700000.0
2008-11-26 17:26:00,10.346,10.358,10.245,10.358,550000.0
2008-11-26 17:27:00,10.293,10.398,10.253,10.398,400000.0
2008-11-26 17:28:00,10.357,10.378,10.239,10.277,450000.0
2008-11-26 17:29:00,10.301,10.366,10.301,10.311,350000.0
2008-11-26 17:30:00,10.367,10.406,10.253,10.352,500000.0
2008-11-26 17:31:00,10.246,10.401,10.246,10.33,500000.0
2008-11-26 17:32:00,10.318,10.357,10.209,10.322,450000.0
2008-11-26 17:33:00,10.245,10.347,10.228,10.271,350000.0
2008-11-26 17:34:00,10.357,10.357,10.234,10.321,550000.0
2008-11-26 17:35:00,10.283,10.322,10.183,10.183,550000.0
2008-11-26 17:36:00,10.187,10.309,10.187,10.295,550000.0
2008-11-26 17:37:00,10.286,10.286,10.158,10.238,400000.0
2008-11-26 17:38:00,10.279,10.309,10.166,10.293,500000.0
2008-11-26 17:39:00,10.203,10.244,10.169,10.224,550000.0
2008-11-26 17:40:00,10.292,10.311,10.16,10.298,450000.0
2008-11-26 17:41:00,10.234,10.249,10.121,10.175,550000.0
2008-11-26 17:42:00,10.206,10.289,10.188,10.204,350000.0
2008-11-26 17:43:00,10.265,10.267,10.133,10.266,500000.0
2008-11-26 17:44:00,10.28,10.286,10.147,10.179,500000.0
2008-11-26 17:45:00,10.305,10.305,10.213,10.226,400000.0
2008-11-26 17:46:00,10.303,10.303,10.183,10.224,750000.0
2008-11-26 17:47:00,10.304,10.308,10.153,10.201,500000.0
2008-11-26 17:48:00,10.2,10.251,10.145,10.211,400000.0
2008-11-26 17:49:00,10.267,10.281,10.149,10.186,600000.0
2008-11-26 17:50:00,10.266,10.312,10.192,10.212,600000.0
2008-11-26 17:51:00,10.176,10.273,10.134,10.273,500000.0
2008-11-26 17:52:00,10.305,10.305,10.165,10.245,350000.0
2008-11-26 17:53:00,10.211,10.36,10.197,10.197,700000.0
2008-11-26 17:54:00,10.276,10.298,10.177,10.259,450000.0
2008-11-26 17:55:00,10.209,10.356,10.209,10.351,450000.0
2008-11-26 17:56:00,10.306,10.306,10.204,10.257,350000.0
2008-11-26 17:57:00,10.273,10.321,10.196,10.305,400000.0
2008-11-26 17:58:00,10.185,10.321,10.185,10.321,350000.0
2008-11-26 17:59:00,10.241,10.287,10.157,10.175,600000.0
2008-11-26 18:00:00,10.214,10.301,10.167,10.296,650000.0
2008-11-26 18:01:00,10.235,10.302,10.164,10.235,350000.0
2008-11-26 18:02:00,10.245,10.282,10.152,10.198,750000.0
2008-11-26 18:03:00,10.144,10.308,10.144,10.169,550000.0
2008-11-26 18:04:00,10.186,10.273,10.165,10.197,350000.0
2008-11-26 18:05:00,10.203,10.236,10.138,10.205,450000.0
2008-11-26 18:06:00,10.235,10.264,10.117,10.264,500000.0
2008-11-26 18:07:00,10.263,10.263,10.124,10.162,350000.0
2008-11-26 18:08:00,10.285,10.285,10.152,10.21,550000.0
2008-11-26 18:09:00,10.281,10.281,10.16,10.239,450000.0
2008-11-26 18:10:00,10.169,10.289,10.169,10.266,350000.0
2008-11-26 18:11:00,10.216,10.254,10.103,10.254,650000.0
2008-11-26 18:12:00,10.177,10.258,10.166,10.199,400000.0
2008-11-26 18:13:00,10.263,10.263,10.157,10.203,350000.0
2008-11-26 18:14:00,10.233,10.268,10.136,10.25,650000.0
2008-11-26 18:15:00,10.223,10.287,10.194,10.245,600000.0
2008-11-26 18:16:00,10.238,10.267,10.149,10.217,500000.0
2008-11-26 18:17:00,10.156,10.272,10.156,10.162,350000.0
2008-11-26 18:18:00,10.296,10.316,10.202,10.275,350000.0
2008-11-26 18:19:00,10.189,10.326,10.189,10.291,400000.0
2008-11-26 18:20:00,10.307,10.336,10.192,10.305,400000.0
2008-11-26 18:21:00,10.29,10.314,10.234,10.314,400000.0
2008-11-26 18:22:00,10.297,10.315,10.198,10.315,450000.0
2008-11-26 18:23:00,10.305,10.325,10.185,10.185,400000.0
2008-11-26 18:24:00,10.263,10.331,10.194,10.284,550000.0
2008-11-26 18:25:00,10.184,10.32,10.184,10.249,350000.0
2008-11-26 18:26:00,10.3,10.3,10.19,10.254,400000.0
2008-11-26 18:27:00,10.242,10.309,10.217,10.217,350000.0
2008-11-26 18:28:00,10.174,10.296,10.148,10.188,450000.0
2008-11-26 18:29:00,10.227,10.33,10.212,10.224,700000.0
2008-11-26 18:30:00,10.258,10.271,10.162,10.271,400000.0
2008-11-26 18:31:00,10.273,10.279,10.183,10.225,450000.0
2008-11-26 18:32:00,10.241,10.241,10.151,10.168,350000.0
2008-11-26 18:33:00,10.254,10.254,10.127,10.197,350000.0
2008-11-26 18:34:00,10.215,10.249,10.122,10.122,550000.0
2008-11-26 18:35:00,10.246,10.251,10.147,10.247,550000.0
2008-11-26 18:36:00,10.198,10.27,10.136,10.216,600000.0
2008-11-26 18:37:00,10.2,10.232,10.112,10.2,600000.0
2008-11-26 18:38:00,10.197,10.226,10.113,10.192,400000.0
2008-11-26 18:39:00,10.171,10.184,10.071,10.151,550000.0
2008-11-26 18:40:00,10.193,10.221,10.047,10.194,500000.0
2008-11-26 18:41:00,10.067,10.22,10.067,10.096,400000.0
2008-11-26 18:42:00,10.185,10.185,10.071,10.09,400000.0
2008-11-26 18:43:00,10.079,10.184,10.049,10.184,450000.0
2008-11-26 18:44:00,10.087,10.169,10.056,10.165,400000.0
2008-11-26 18:45:00,10.181,10.181,10.049,10.113,350000.0
2008-11-26 18:46:00,10.133,10.184,10.066,10.168,400000.0
2008-11-26 18:47:00,10.195,10.197,10.055,10.18,450000.0
2008-11-26 18:48:00,10.225,10.25,10.117,10.204,500000.0
2008-11-26 18:49:00,10.172,10.254,10.094,10.194,450000.0
2008-11-26 18:50:00,10.271,10.272,10.146,10.25,950000.0
2008-11-26 18:51:00,10.235,10.254,10.121,10.254,550000.0
2008-11-26 18:52:00,10.129,10.179,10.129,10.179,350000.0
2008-11-26 18:53:00,10.23,10.23,10.074,10.074,550000.0
2008-11-26 18:54:00,10.079,10.206,10.079,10.104,350000.0
2008-11-26 18:55:00,10.131,10.195,10.091,10.175,350000.0
2008-11-26 18:56:00,10.166,10.172,10.03,10.083,550000.0
2008-11-26 18:57:00,10.057,10.178,10.057,10.162,500000.0
2008-11-26 18:58:00,10.154,10.228,10.131,10.161,400000.0
2008-11-26 18:59:00,10.175,10.253,10.136,10.136,600000.0
2008-11-26 19:00:00,10.145,10.219,10.145,10.219,350000.0
2008-11-26 19:01:00,10.226,10.243,10.103,10.235,450000.0
2008-11-26 19:02:00,10.092,10.234,10.092,10.156,500000.0
2008-11-26 19:03:00,10.126,10.202,10.103,10.172,300000.0
2008-11-26 19:04:00,10.13,10.217,10.094,10.12,450000.0
2008-11-26 19:05:00,10.144,10.204,10.111,10.194,550000.0
2008-11-26 19:06:00,10.177,10.186,10.075,10.181,500000.0
2008-11-26 19:07:00,10.201,10.217,10.09,10.176,400000.0
2008-11-26 19:08:00,10.167,10.198,10.099,10.117,400000.0
2008-11-26 19:09:00,10.169,10.225,10.083,10.163,500000.0
2008-11-26 19:10:00,10.163,10.202,10.063,10.121,450000.0
2008-11-26 19:11:00,10.202,10.209,10.125,10.209,550000.0
2008-11-26 19:12:00,10.156,10.156,10.094,10.105,350000.0
2008-11-26 19:13:00,10.21,10.22,10.21,10.22,400000.0
2008-11-26 19:14:00,10.212,10.229,10.097,10.097,400000.0
2008-11-26 19:15:00,10.119,10.182,10.087,10.165,350000.0
2008-11-26 19:16:00,10.162,10.236,10.134,10.146,550000.0
2008-11-26 19:17:00,10.197,10.197,10.11,10.135,350000.0
2008-11-26 19:18:00,10.125,10.234,10.124,10.182,550000.0
2008-11-26 19:19:00,10.178,10.24,10.112,10.225,650000.0
2008-11-26 19:20:00,10.227,10.265,10.122,10.156,450000.0
2008-11-26 19:21:00,10.196,10.254,10.105,10.22,400000.0
2008-11-26 19:22:00,10.245,10.247,10.097,10.213,450000.0
2008-11-26 19:23:00,10.237,10.246,10.12,10.145,450000.0
2008-11-26 19:24:00,10.223,10.273,10.138,10.273,550000.0
2008-11-26 19:26:00,10.17,10.234,10.17,10.234,300000.0
2008-11-26 19:27:00,10.242,10.271,10.129,10.251,450000.0
2008-11-26 19:28:00,10.232,10.25,10.136,10.146,400000.0
2008-11-26 19:29:00,10.143,10.248,10.12,10.133,350000.0
2008-11-26 19:30:00,10.176,10.306,10.175,10.253,300000.0
2008-11-26 19:31:00,10.247,10.264,10.161,10.264,500000.0
2008-11-26 19:32:00,10.144,10.305,10.144,10.225,350000.0
2008-11-26 19:33:00,10.225,10.308,10.186,10.262,400000.0
2008-11-26 19:34:00,10.232,10.306,10.182,10.182,650000.0
2008-11-26 19:35:00,10.208,10.256,10.168,10.168,350000.0
2008-11-26 19:36:00,10.31,10.31,10.3,10.3,500000.0
2008-11-26 19:37:00,10.195,10.27,10.182,10.246,500000.0
2008-11-26 19:38:00,10.202,10.294,10.173,10.262,400000.0
2008-11-26 19:39:00,10.274,10.307,10.183,10.246,400000.0
2008-11-26 19:40:00,10.193,10.269,10.149,10.149,700000.0
2008-11-26 19:41:00,10.195,10.238,10.143,10.147,450000.0
2008-11-26 19:42:00,10.236,10.248,10.136,10.136,500000.0
2008-11-26 19:43:00,10.108,10.225,10.107,10.14,500000.0
2008-11-26 19:44:00,10.238,10.26,10.127,10.26,550000.0
2008-11-26 19:45:00,10.221,10.241,10.163,10.201,400000.0
2008-11-26 19:46:00,10.264,10.264,10.131,10.211,550000.0
2008-11-26 19:47:00,10.222,10.255,10.143,10.143,400000.0
2008-11-26 19:48:00,10.23,10.257,10.147,10.242,350000.0
2008-11-26 19:49:00,10.254,10.254,10.148,10.184,350000.0
2008-11-26 19:50:00,10.216,10.262,10.172,10.246,250000.0
2008-11-26 19:51:00,10.214,10.271,10.145,10.145,350000.0
2008-11-26 19:52:00,10.251,10.251,10.111,10.244,500000.0
2008-11-26 19:53:00,10.216,10.273,10.161,10.263,400000.0
2008-11-26 19:54:00,10.26,10.312,10.174,10.174,400000.0
2008-11-26 19:55:00,10.201,10.279,10.169,10.224,400000.0
2008-11-26 19:56:00,10.195,10.266,10.121,10.192,550000.0
2008-11-26 19:57:00,10.247,10.247,10.131,10.14,450000.0
2008-11-26 19:58:00,10.225,10.258,10.19,10.242,350000.0
2008-11-26 19:59:00,10.258,10.264,10.153,10.245,550000.0
2008-11-26 20:00:00,10.142,10.25,10.13,10.25,350000.0
2008-11-26 20:01:00,10.253,10.253,10.134,10.228,850000.0
2008-11-26 20:02:00,10.199,10.263,10.122,10.187,350000.0
2008-11-26 20:03:00,10.131,10.251,10.117,10.161,500000.0
2008-11-26 20:04:00,10.103,10.217,10.078,10.211,400000.0
2008-11-26 20:05:00,10.229,10.271,10.147,10.271,350000.0
2008-11-26 20:06:00,10.194,10.27,10.194,10.27,100000.0
2008-11-26 20:07:00,10.211,10.241,10.178,10.239,350000.0
2008-11-26 20:08:00,10.228,10.272,10.145,10.164,300000.0
2008-11-26 20:09:00,10.189,10.309,10.177,10.285,900000.0
2008-11-26 20:10:00,10.228,10.267,10.12,10.267,450000.0
2008-11-26 20:11:00,10.184,10.25,10.129,10.25,800000.0
2008-11-26 20:12:00,10.252,10.252,10.159,10.179,300000.0
2008-11-26 20:13:00,10.203,10.256,10.149,10.224,500000.0
2008-11-26 20:14:00,10.163,10.237,10.163,10.207,400000.0
2008-11-26 20:15:00,10.235,10.237,10.172,10.215,500000.0
2008-11-26 20:16:00,10.223,10.309,10.147,10.149,550000.0
2008-11-26 20:17:00,10.166,10.229,10.116,10.137,350000.0
2008-11-26 20:18:00,10.251,10.251,10.079,10.213,500000.0
2008-11-26 20:19:00,10.185,10.248,10.144,10.182,350000.0
2008-11-26 20:20:00,10.21,10.265,10.136,10.262,400000.0
2008-11-26 20:21:00,10.149,10.239,10.129,10.129,350000.0
2008-11-26 20:22:00,10.155,10.237,10.138,10.208,350000.0
2008-11-26 20:23:00,10.218,10.218,10.087,10.183,250000.0
2008-11-26 20:24:00,10.128,10.211,10.128,10.184,450000.0
2008-11-26 20:25:00,10.197,10.197,10.053,10.053,550000.0
2008-11-26 20:26:00,10.168,10.168,10.036,10.056,400000.0
2008-11-26 20:27:00,10.154,10.229,10.102,10.194,250000.0
2008-11-26 20:28:00,10.168,10.19,10.168,10.19,100000.0
2008-11-26 20:29:00,10.133,10.157,10.058,10.117,500000.0
2008-11-26 20:30:00,10.113,10.113,10.113,10.113,50000.0
2008-11-26 20:31:00,10.158,10.161,10.075,10.134,450000.0
2008-11-26 20:32:00,10.156,10.156,9.984,10.045,350000.0
2008-11-26 20:33:00,10.059,10.17,10.059,10.143,500000.0
2008-11-26 20:34:00,10.145,10.145,10.064,10.138,250000.0
2008-11-26 20:35:00,10.193,10.193,10.045,10.113,400000.0
2008-11-26 20:36:00,10.174,10.196,10.06,10.171,450000.0
2008-11-26 20:37:00,10.177,10.196,10.093,10.191,500000.0
2008-11-26 20:38:00,10.114,10.182,10.092,10.101,300000.0
2008-11-26 20:40:00,10.192,10.2,10.051,10.15,500000.0
2008-11-26 20:41:00,10.083,10.2,10.083,10.2,300000.0
2008-11-26 20:42:00,10.199,10.199,10.113,10.181,550000.0
2008-11-26 20:43:00,10.128,10.181,10.066,10.181,350000.0
2008-11-26 20:45:00,10.163,10.163,10.117,10.117,100000.0
2008-11-26 20:47:00,10.202,10.202,10.145,10.145,450000.0
2008-11-26 20:49:00,10.181,10.181,10.074,10.102,350000.0
2008-11-26 20:50:00,10.143,10.178,10.106,10.17,250000.0
2008-11-26 20:51:00,10.206,10.211,10.158,10.211,400000.0
2008-11-26 20:53:00,10.076,10.156,10.076,10.144,500000.0
2008-11-26 20:54:00,10.171,10.226,10.151,10.188,550000.0
2008-11-26 20:55:00,10.178,10.197,10.066,10.197,450000.0
2008-11-26 20:57:00,10.144,10.21,10.097,10.102,350000.0
2008-11-26 20:58:00,10.156,10.207,10.156,10.207,100000.0
2008-11-26 20:59:00,10.097,10.192,10.054,10.181,350000.0
2008-11-26 21:00:00,10.144,10.144,10.092,10.092,100000.0
2008-11-26 21:03:00,10.135,10.213,10.101,10.129,300000.0
2008-11-26 21:04:00,10.089,10.278,10.089,10.151,500000.0
2008-11-26 21:05:00,10.061,10.244,10.061,10.117,300000.0
2008-11-26 21:07:00,10.211,10.211,10.191,10.191,100000.0
2008-11-26 21:08:00,10.115,10.221,10.093,10.117,400000.0
2008-11-26 21:09:00,10.208,10.239,10.095,10.205,400000.0
2008-11-26 21:10:00,10.106,10.195,10.106,10.135,350000.0
2008-11-26 21:11:00,10.168,10.197,10.06,10.06,400000.0
2008-11-26 21:12:00,10.119,10.205,10.063,10.116,250000.0
2008-11-26 21:13:00,10.128,10.128,10.072,10.11,200000.0
2008-11-26 21:14:00,10.112,10.183,10.072,10.183,350000.0
2008-11-26 21:15:00,10.081,10.227,10.081,10.115,400000.0
2008-11-26 21:16:00,10.091,10.209,10.091,10.209,100000.0
2008-11-26 21:17:00,10.116,10.189,10.086,10.127,400000.0
2008-11-26 21:18:00,10.102,10.203,10.076,10.199,400000.0
2008-11-26 21:19:00,10.129,10.204,10.083,10.112,550000.0
2008-11-26 21:20:00,10.218,10.218,10.087,10.196,400000.0
2008-11-26 21:21:00,10.202,10.202,10.089,10.115,350000.0
2008-11-26 21:22:00,10.24,10.24,10.24,10.24,350000.0
2008-11-26 21:23:00,10.135,10.183,10.084,10.183,350000.0
2008-11-26 21:24:00,10.102,10.219,10.099,10.196,350000.0
2008-11-26 21:25:00,10.104,10.203,10.104,10.121,300000.0
2008-11-26 21:26:00,10.237,10.239,10.137,10.164,250000.0
2008-11-26 21:27:00,10.234,10.236,10.118,10.118,300000.0
2008-11-26 21:28:00,10.13,10.252,10.13,10.202,200000.0
2008-11-26 21:30:00,10.212,10.22,10.095,10.166,400000.0
2008-11-26 21:31:00,10.133,10.224,10.133,10.224,350000.0
2008-11-26 21:32:00,10.156,10.207,10.115,10.207,350000.0
2008-11-26 21:33:00,10.207,10.238,10.1,10.181,350000.0
2008-11-26 21:34:00,10.187,10.223,10.173,10.173,150000.0
2008-11-26 21:36:00,10.116,10.234,10.116,10.225,400000.0
2008-11-26 21:37:00,10.231,10.231,10.091,10.219,350000.0
2008-11-26 21:38:00,10.202,10.215,10.202,10.202,150000.0
2008-11-26 21:39:00,10.174,10.213,10.081,10.1,750000.0
2008-11-26 21:40:00,10.204,10.231,10.099,10.172,250000.0
2008-11-26 21:41:00,10.181,10.211,10.181,10.211,200000.0
2008-11-26 21:42:00,10.211,10.211,10.135,10.135,100000.0
2008-11-26 21:43:00,10.161,10.257,10.141,10.23,600000.0
2008-11-26 21:45:00,10.117,10.21,10.117,10.21,250000.0
2008-11-26 21:46:00,10.19,10.19,10.111,10.111,100000.0
2008-11-26 21:48:00,10.145,10.24,10.145,10.24,250000.0
2008-11-26 21:49:00,10.133,10.259,10.129,10.212,450000.0
2008-11-26 21:50:00,10.207,10.312,10.163,10.232,1000000.0
2008-11-26 21:51:00,10.218,10.274,10.157,10.274,500000.0
2008-11-26 21:52:00,10.238,10.29,10.161,10.273,350000.0
2008-11-26 21:54:00,10.22,10.275,10.145,10.275,400000.0
2008-11-26 21:55:00,10.271,10.311,10.156,10.189,650000.0
2008-11-26 21:56:00,10.256,10.31,10.214,10.287,250000.0
2008-11-26 21:57:00,10.256,10.301,10.172,10.172,300000.0
2008-11-26 21:58:00,10.249,10.249,10.166,10.249,150000.0
2008-11-26 21:59:00,10.271,10.3,10.22,10.3,250000.0
2008-11-26 22:00:00,10.295,10.299,10.154,10.288,450000.0
2008-11-26 22:01:00,10.31,10.318,10.17,10.207,400000.0
2008-11-26 22:02:00,10.18,10.18,10.18,10.18,50000.0
2008-11-26 22:03:00,10.271,10.301,10.166,10.244,350000.0
2008-11-26 22:04:00,10.296,10.296,10.296,10.296,50000.0
2008-11-26 22:05:00,10.215,10.229,10.109,10.136,400000.0
2008-11-26 22:06:00,10.157,10.286,10.157,10.214,500000.0
2008-11-26 22:08:00,10.251,10.251,10.084,10.237,750000.0
2008-11-26 22:09:00,10.221,10.251,10.14,10.23,400000.0
2008-11-26 22:10:00,10.192,10.276,10.14,10.243,650000.0
2008-11-26 22:11:00,10.252,10.252,10.164,10.164,250000.0
2008-11-26 22:12:00,10.2,10.254,10.134,10.254,300000.0
2008-11-26 22:13:00,10.279,10.279,10.215,10.215,100000.0
2008-11-26 22:14:00,10.268,10.268,10.258,10.258,100000.0
2008-11-26 22:15:00,10.2,10.26,10.192,10.26,150000.0
2008-11-26 22:16:00,10.213,10.261,10.159,10.261,300000.0
2008-11-26 22:18:00,10.289,10.289,10.185,10.286,400000.0
2008-11-26 22:19:00,10.139,10.259,10.136,10.145,450000.0
2008-11-26 22:20:00,10.2,10.302,10.143,10.156,400000.0
2008-11-26 22:21:00,10.28,10.28,10.159,10.159,400000.0
2008-11-26 22:22:00,10.299,10.299,10.263,10.263,150000.0
2008-11-26 22:23:00,10.161,10.283,10.161,10.263,350000.0
2008-11-26 22:24:00,10.153,10.262,10.14,10.147,400000.0
2008-11-26 22:26:00,10.233,10.262,10.136,10.136,200000.0
2008-11-26 22:28:00,10.231,10.283,10.169,10.231,250000.0
2008-11-26 22:29:00,10.236,10.266,10.232,10.266,200000.0
2008-11-26 22:30:00,10.196,10.26,10.139,10.207,500000.0
2008-11-26 22:31:00,10.209,10.223,10.209,10.213,200000.0
2008-11-26 22:32:00,10.22,10.291,10.22,10.233,250000.0
2008-11-26 22:33:00,10.207,10.252,10.132,10.132,300000.0
2008-11-26 22:34:00,10.173,10.282,10.173,10.282,250000.0
2008-11-26 22:35:00,10.254,10.299,10.17,10.17,300000.0
2008-11-26 22:36:00,10.164,10.236,10.164,10.236,150000.0
2008-11-26 22:38:00,10.194,10.334,10.175,10.237,650000.0
2008-11-26 22:39:00,10.302,10.302,10.218,10.218,200000.0
2008-11-26 22:40:00,10.22,10.275,10.19,10.227,500000.0
2008-11-26 22:41:00,10.192,10.301,10.154,10.19,400000.0
2008-11-26 22:42:00,10.135,10.267,10.135,10.167,200000.0
2008-11-26 22:44:00,10.237,10.292,10.143,10.172,550000.0
2008-11-26 22:45:00,10.262,10.262,10.234,10.234,100000.0
2008-11-26 22:46:00,10.196,10.342,10.187,10.196,500000.0
2008-11-26 22:49:00,10.168,10.304,10.153,10.259,700000.0
2008-11-26 22:50:00,10.252,10.262,10.252,10.262,100000.0
2008-11-26 22:51:00,10.251,10.251,10.131,10.131,150000.0
2008-11-26 22:52:00,10.199,10.225,10.199,10.225,100000.0
2008-11-26 22:53:00,10.172,10.241,10.161,10.161,150000.0
2008-11-26 22:55:00,10.267,10.267,10.267,10.267,50000.0
2008-11-26 22:56:00,10.233,10.233,10.22,10.22,100000.0
2008-11-26 22:57:00,10.213,10.301,10.173,10.224,350000.0
2008-11-26 22:58:00,10.246,10.314,10.178,10.282,400000.0
2008-11-26 22:59:00,10.269,10.326,10.198,10.233,950000.0
2008-11-26 23:00:00,10.188,10.294,10.166,10.228,450000.0
2008-11-26 23:01:00,10.266,10.29,10.139,10.139,400000.0
2008-11-26 23:02:00,10.254,10.254,10.254,10.254,50000.0
2008-11-26 23:03:00,10.253,10.259,10.165,10.255,400000.0
2008-11-26 23:04:00,10.231,10.231,10.151,10.207,350000.0
2008-11-26 23:05:00,10.277,10.277,10.25,10.25,150000.0
2008-11-26 23:07:00,10.164,10.211,10.164,10.211,100000.0
2008-11-26 23:08:00,10.172,10.225,10.14,10.198,200000.0
2008-11-26 23:09:00,10.246,10.322,10.177,10.196,500000.0
2008-11-26 23:10:00,10.201,10.212,10.113,10.132,500000.0
2008-11-26 23:12:00,10.231,10.231,10.09,10.09,150000.0
2008-11-26 23:13:00,10.231,10.231,10.182,10.219,250000.0
2008-11-26 23:14:00,10.223,10.25,10.157,10.25,300000.0
2008-11-26 23:16:00,10.254,10.254,10.112,10.112,400000.0
2008-11-26 23:17:00,10.236,10.236,10.148,10.231,250000.0
2008-11-26 23:18:00,10.229,10.279,10.163,10.163,250000.0
2008-11-26 23:19:00,10.263,10.294,10.153,10.179,500000.0
2008-11-26 23:20:00,10.196,10.267,10.12,10.192,550000.0
2008-11-26 23:22:00,10.276,10.283,10.149,10.283,400000.0
2008-11-26 23:23:00,10.279,10.279,10.184,10.261,350000.0
2008-11-26 23:24:00,10.295,10.334,10.171,10.171,400000.0
2008-11-26 23:25:00,10.214,10.214,10.214,10.214,100000.0
2008-11-26 23:26:00,10.265,10.296,10.19,10.279,300000.0
2008-11-26 23:27:00,10.269,10.271,10.269,10.271,150000.0
2008-11-26 23:30:00,10.203,10.279,10.194,10.279,350000.0
2008-11-26 23:34:00,10.286,10.293,10.168,10.293,400000.0
2008-11-26 23:35:00,10.288,10.288,10.16,10.275,200000.0
2008-11-26 23:36:00,10.191,10.227,10.191,10.227,100000.0
2008-11-26 23:37:00,10.254,10.273,10.18,10.18,300000.0
2008-11-26 23:38:00,10.308,10.308,10.207,10.265,150000.0
2008-11-26 23:40:00,10.262,10.278,10.172,10.24,550000.0
2008-11-26 23:42:00,10.264,10.272,10.156,10.265,400000.0
2008-11-26 23:43:00,10.139,10.245,10.106,10.237,550000.0
2008-11-26 23:49:00,10.293,10.328,10.181,10.181,400000.0
2008-11-26 23:50:00,10.284,10.367,10.199,10.289,550000.0
2008-11-26 23:51:00,10.173,10.303,10.157,10.276,300000.0
2008-11-26 23:52:00,10.32,10.32,10.182,10.278,350000.0
2008-11-26 23:53:00,10.179,10.259,10.179,10.236,350000.0
2008-11-26 23:54:00,10.264,10.264,10.155,10.241,250000.0
2008-11-26 23:57:00,10.236,10.277,10.229,10.229,250000.0
2008-11-26 23:58:00,10.245,10.289,10.193,10.252,300000.0
2008-11-26 23:59:00,10.257,10.257,10.135,10.243,600000.0
2008-11-27 00:00:00,10.201,10.284,10.201,10.257,500000.0
2008-11-27 00:01:00,10.246,10.283,10.142,10.189,600000.0
2008-11-27 00:02:00,10.198,10.275,10.189,10.247,250000.0
2008-11-27 00:03:00,10.281,10.305,10.197,10.266,500000.0
2008-11-27 00:04:00,10.27,10.284,10.27,10.284,100000.0
2008-11-27 00:05:00,10.193,10.294,10.193,10.2,300000.0
2008-11-27 00:06:00,10.276,10.276,10.189,10.189,100000.0
2008-11-27 00:07:00,10.144,10.274,10.144,10.216,400000.0
2008-11-27 00:08:00,10.248,10.248,10.248,10.248,50000.0
2008-11-27 00:09:00,10.257,10.257,10.164,10.164,200000.0
2008-11-27 00:10:00,10.189,10.293,10.131,10.288,300000.0
2008-11-27 00:11:00,10.212,10.284,10.212,10.284,250000.0
2008-11-27 00:12:00,10.191,10.228,10.191,10.228,100000.0
2008-11-27 00:13:00,10.24,10.296,10.167,10.209,400000.0
2008-11-27 00:14:00,10.274,10.274,10.162,10.251,250000.0
2008-11-27 00:15:00,10.205,10.212,10.115,10.212,250000.0
2008-11-27 00:16:00,10.226,10.265,10.177,10.177,150000.0
2008-11-27 00:17:00,10.282,10.282,10.205,10.205,200000.0
2008-11-27 00:18:00,10.212,10.285,10.174,10.174,200000.0
2008-11-27 00:19:00,10.207,10.309,10.174,10.205,350000.0
2008-11-27 00:20:00,10.283,10.283,10.16,10.16,300000.0
2008-11-27 00:22:00,10.229,10.229,10.157,10.157,150000.0
2008-11-27 00:30:00,10.231,10.231,10.111,10.111,100000.0
2008-11-27 00:40:00,10.171,10.246,10.098,10.136,1150000.0
2008-11-27 00:48:00,10.211,10.211,10.111,10.194,200000.0
2008-11-27 00:49:00,10.231,10.231,10.204,10.204,150000.0
2008-11-27 00:50:00,10.214,10.254,10.128,10.248,1300000.0
2008-11-27 01:00:00,10.265,10.286,10.096,10.265,1000000.0
2008-11-27 01:01:00,10.19,10.311,10.19,10.222,800000.0
2008-11-27 01:02:00,10.255,10.292,10.238,10.279,350000.0
2008-11-27 01:03:00,10.211,10.296,10.195,10.195,150000.0
2008-11-27 01:04:00,10.273,10.331,10.217,10.243,750000.0
2008-11-27 01:05:00,10.284,10.316,10.189,10.288,400000.0
2008-11-27 01:06:00,10.221,10.306,10.196,10.306,400000.0
2008-11-27 01:07:00,10.291,10.291,10.266,10.276,150000.0
2008-11-27 01:09:00,10.308,10.325,10.179,10.289,400000.0
2008-11-27 01:10:00,10.289,10.316,10.177,10.301,700000.0
2008-11-27 01:12:00,10.273,10.323,10.201,10.205,250000.0
2008-11-27 01:13:00,10.25,10.267,10.168,10.168,450000.0
2008-11-27 01:14:00,10.285,10.285,10.16,10.16,400000.0
2008-11-27 01:17:00,10.206,10.206,10.181,10.181,150000.0
2008-11-27 01:18:00,10.176,10.224,10.131,10.131,300000.0
2008-11-27 01:19:00,10.164,10.242,10.164,10.242,150000.0
2008-11-27 01:20:00,10.209,10.252,10.132,10.239,750000.0
2008-11-27 01:22:00,10.214,10.214,10.111,10.123,400000.0
2008-11-27 01:23:00,10.145,10.231,10.145,10.155,250000.0
2008-11-27 01:24:00,10.261,10.261,10.166,10.256,250000.0
2008-11-27 01:25:00,10.256,10.256,10.178,10.217,400000.0
2008-11-27 01:26:00,10.234,10.247,10.157,10.247,200000.0
2008-11-27 01:30:00,10.119,10.227,10.119,10.22,150000.0
2008-11-27 01:31:00,10.231,10.241,10.131,10.192,350000.0
2008-11-27 01:35:00,10.164,10.227,10.135,10.227,250000.0
2008-11-27 01:36:00,10.168,10.228,10.111,10.168,400000.0
2008-11-27 01:37:00,10.183,10.184,10.082,10.143,250000.0
2008-11-27 01:38:00,10.15,10.231,10.126,10.198,350000.0
2008-11-27 01:39:00,10.199,10.216,10.109,10.19,600000.0
2008-11-27 01:40:00,10.201,10.23,10.089,10.138,550000.0
2008-11-27 01:43:00,10.22,10.261,10.158,10.261,350000.0
2008-11-27 01:45:00,10.194,10.247,10.145,10.217,400000.0
2008-11-27 01:48:00,10.206,10.237,10.106,10.106,300000.0
2008-11-27 01:49:00,10.198,10.252,10.137,10.252,350000.0
2008-11-27 01:50:00,10.247,10.267,10.14,10.267,550000.0
2008-11-27 01:52:00,10.21,10.223,10.148,10.148,300000.0
2008-11-27 01:53:00,10.235,10.284,10.176,10.284,300000.0
2008-11-27 01:54:00,10.167,10.229,10.118,10.161,400000.0
2008-11-27 01:55:00,10.196,10.274,10.181,10.274,350000.0
2008-11-27 01:56:00,10.292,10.292,10.15,10.15,450000.0
2008-11-27 01:58:00,10.293,10.293,10.189,10.189,350000.0
2008-11-27 02:02:00,10.184,10.255,10.155,10.155,200000.0
2008-11-27 02:06:00,10.163,10.328,10.163,10.263,450000.0
2008-11-27 02:07:00,10.276,10.276,10.272,10.272,100000.0
2008-11-27 02:08:00,10.227,10.262,10.177,10.223,250000.0
2008-11-27 02:10:00,10.149,10.254,10.149,10.225,500000.0
2008-11-27 02:12:00,10.173,10.301,10.173,10.252,400000.0
2008-11-27 02:13:00,10.189,10.241,10.189,10.241,100000.0
2008-11-27 02:14:00,10.166,10.289,10.131,10.241,500000.0
2008-11-27 02:19:00,10.257,10.257,10.113,10.205,500000.0
2008-11-27 02:20:00,10.131,10.271,10.131,10.271,250000.0
2008-11-27 02:21:00,10.278,10.322,10.18,10.286,300000.0
2008-11-27 02:22:00,10.23,10.241,10.227,10.227,150000.0
2008-11-27 02:25:00,10.279,10.279,10.195,10.264,500000.0
2008-11-27 02:28:00,10.205,10.272,10.166,10.245,350000.0
2008-11-27 02:29:00,10.273,10.273,10.162,10.253,400000.0
2008-11-27 02:30:00,10.214,10.298,10.152,10.205,400000.0
2008-11-27 02:31:00,10.234,10.266,10.121,10.121,550000.0
2008-11-27 02:32:00,10.263,10.263,10.263,10.263,50000.0
2008-11-27 02:33:00,10.218,10.256,10.185,10.191,550000.0
2008-11-27 02:34:00,10.175,10.233,10.121,10.233,550000.0
2008-11-27 02:35:00,10.245,10.271,10.164,10.26,400000.0
2008-11-27 02:36:00,10.183,10.268,10.172,10.172,350000.0
2008-11-27 02:37:00,10.173,10.233,10.173,10.233,100000.0
2008-11-27 02:38:00,10.259,10.259,10.259,10.259,50000.0
2008-11-27 02:40:00,10.16,10.188,10.16,10.188,100000.0
2008-11-27 02:41:00,10.19,10.274,10.19,10.274,200000.0
2008-11-27 02:42:00,10.141,10.207,10.127,10.207,250000.0
2008-11-27 02:43:00,10.215,10.257,10.18,10.215,350000.0
2008-11-27 02:44:00,10.27,10.27,10.26,10.26,450000.0
2008-11-27 02:45:00,10.217,10.251,10.095,10.171,450000.0
2008-11-27 02:46:00,10.197,10.197,10.126,10.193,450000.0
2008-11-27 02:47:00,10.192,10.206,10.096,10.115,400000.0
2008-11-27 02:48:00,10.208,10.254,10.121,10.121,400000.0
2008-11-27 02:49:00,10.219,10.219,10.11,10.11,100000.0
2008-11-27 02:50:00,10.224,10.308,10.162,10.162,300000.0
2008-11-27 02:51:00,10.167,10.167,10.144,10.144,100000.0
2008-11-27 02:52:00,10.172,10.249,10.147,10.249,350000.0
2008-11-27 02:54:00,10.167,10.246,10.151,10.241,250000.0
2008-11-27 02:55:00,10.163,10.284,10.139,10.199,500000.0
2008-11-27 02:56:00,10.188,10.257,10.157,10.189,250000.0
2008-11-27 02:57:00,10.167,10.261,10.167,10.251,350000.0
2008-11-27 02:58:00,10.227,10.24,10.141,10.19,500000.0
2008-11-27 02:59:00,10.229,10.263,10.167,10.191,350000.0
2008-11-27 03:00:00,10.221,10.253,10.221,10.253,100000.0
2008-11-27 03:01:00,10.218,10.238,10.138,10.138,350000.0
2008-11-27 03:03:00,10.228,10.245,10.228,10.245,100000.0
2008-11-27 03:04:00,10.195,10.207,10.099,10.099,300000.0
2008-11-27 03:05:00,10.168,10.229,10.128,10.128,200000.0
2008-11-27 03:07:00,10.184,10.19,10.184,10.19,100000.0
2008-11-27 03:08:00,10.269,10.274,10.156,10.274,350000.0
2008-11-27 03:09:00,10.294,10.294,10.158,10.201,650000.0
2008-11-27 03:10:00,10.131,10.263,10.131,10.239,350000.0
2008-11-27 03:11:00,10.26,10.26,10.174,10.174,100000.0
2008-11-27 03:12:00,10.171,10.256,10.12,10.149,400000.0
2008-11-27 03:13:00,10.229,10.272,10.172,10.272,150000.0
2008-11-27 03:16:00,10.234,10.253,10.141,10.202,450000.0
2008-11-27 03:17:00,10.199,10.199,10.199,10.199,100000.0
2008-11-27 03:18:00,10.231,10.238,10.125,10.125,300000.0
2008-11-27 03:19:00,10.195,10.258,10.142,10.142,200000.0
2008-11-27 03:20:00,10.267,10.317,10.175,10.175,850000.0
2008-11-27 03:21:00,10.252,10.252,10.134,10.135,300000.0
2008-11-27 03:22:00,10.238,10.278,10.183,10.278,150000.0
2008-11-27 03:30:00,10.228,10.245,10.228,10.245,100000.0
2008-11-27 03:31:00,10.229,10.274,10.145,10.145,300000.0
2008-11-27 03:35:00,10.228,10.245,10.162,10.231,200000.0
2008-11-27 03:37:00,10.179,10.277,10.179,10.277,200000.0
2008-11-27 03:38:00,10.264,10.286,10.15,10.261,450000.0
2008-11-27 03:39:00,10.219,10.219,10.16,10.16,100000.0
2008-11-27 03:40:00,10.259,10.302,10.155,10.28,450000.0
2008-11-27 03:44:00,10.276,10.282,10.14,10.199,250000.0
2008-11-27 03:45:00,10.141,10.221,10.124,10.124,250000.0
2008-11-27 03:46:00,10.2,10.289,10.148,10.269,350000.0
2008-11-27 03:49:00,10.179,10.298,10.179,10.298,100000.0
2008-11-27 03:50:00,10.233,10.296,10.233,10.296,550000.0
2008-11-27 03:53:00,10.256,10.287,10.164,10.207,500000.0
2008-11-27 03:54:00,10.294,10.294,10.192,10.294,350000.0
2008-11-27 03:56:00,10.296,10.301,10.192,10.298,350000.0
2008-11-27 04:00:00,10.156,10.269,10.154,10.266,400000.0
2008-11-27 04:01:00,10.283,10.283,10.195,10.233,350000.0
2008-11-27 04:02:00,10.244,10.288,10.158,10.199,400000.0
2008-11-27 04:04:00,10.232,10.28,10.187,10.256,250000.0
2008-11-27 04:10:00,10.206,10.281,10.206,10.237,350000.0
2008-11-27 04:12:00,10.224,10.311,10.202,10.311,350000.0
2008-11-27 04:13:00,10.309,10.322,10.22,10.302,600000.0
2008-11-27 04:15:00,10.25,10.288,10.151,10.288,350000.0
2008-11-27 04:17:00,10.253,10.3,10.156,10.258,350000.0
2008-11-27 04:20:00,10.148,10.228,10.148,10.228,100000.0
2008-11-27 04:21:00,10.285,10.285,10.285,10.285,50000.0
2008-11-27 04:30:00,10.228,10.245,10.228,10.245,100000.0
2008-11-27 04:32:00,10.237,10.263,10.237,10.263,150000.0
2008-11-27 04:33:00,10.257,10.257,10.191,10.195,200000.0
2008-11-27 04:34:00,10.244,10.244,10.244,10.244,100000.0
2008-11-27 04:35:00,10.234,10.276,10.204,10.242,300000.0
2008-11-27 04:36:00,10.244,10.288,10.244,10.275,300000.0
2008-11-27 04:37:00,10.23,10.307,10.16,10.16,400000.0
2008-11-27 04:38:00,10.277,10.316,10.2,10.316,350000.0
2008-11-27 04:40:00,10.28,10.318,10.177,10.275,750000.0
2008-11-27 04:41:00,10.155,10.282,10.139,10.282,300000.0
2008-11-27 04:43:00,10.268,10.294,10.216,10.216,150000.0
2008-11-27 04:44:00,10.31,10.32,10.31,10.32,250000.0
2008-11-27 04:45:00,10.28,10.313,10.173,10.236,250000.0
2008-11-27 04:46:00,10.282,10.322,10.274,10.316,400000.0
2008-11-27 04:47:00,10.284,10.306,10.17,10.281,450000.0
2008-11-27 04:48:00,10.314,10.314,10.274,10.274,150000.0
2008-11-27 04:49:00,10.322,10.322,10.174,10.174,400000.0
2008-11-27 04:50:00,10.279,10.313,10.173,10.294,400000.0
2008-11-27 04:51:00,10.264,10.282,10.151,10.151,400000.0
2008-11-27 04:52:00,10.234,10.264,10.234,10.264,100000.0
2008-11-27 04:53:00,10.294,10.294,10.224,10.224,100000.0
2008-11-27 04:54:00,10.295,10.295,10.138,10.256,400000.0
2008-11-27 04:57:00,10.316,10.316,10.183,10.222,350000.0
2008-11-27 04:58:00,10.224,10.304,10.223,10.268,450000.0
2008-11-27 04:59:00,10.251,10.3,10.196,10.196,500000.0
2008-11-27 05:00:00,10.247,10.313,10.186,10.28,1100000.0
2008-11-27 05:02:00,10.169,10.254,10.169,10.214,250000.0
2008-11-27 05:03:00,10.229,10.287,10.229,10.267,250000.0
2008-11-27 05:04:00,10.323,10.323,10.198,10.311,650000.0
2008-11-27 05:05:00,10.198,10.292,10.152,10.217,500000.0
2008-11-27 05:08:00,10.273,10.312,10.234,10.269,450000.0
2008-11-27 05:10:00,10.258,10.311,10.209,10.311,250000.0
2008-11-27 05:11:00,10.269,10.273,10.135,10.201,350000.0
2008-11-27 05:12:00,10.166,10.307,10.166,10.301,400000.0
2008-11-27 05:15:00,10.259,10.308,10.258,10.275,400000.0
2008-11-27 05:16:00,10.318,10.375,10.206,10.206,400000.0
2008-11-27 05:17:00,10.273,10.293,10.153,10.268,700000.0
2008-11-27 05:19:00,10.282,10.282,10.167,10.2,400000.0
2008-11-27 05:20:00,10.202,10.276,10.202,10.276,100000.0
2008-11-27 05:21:00,10.234,10.304,10.177,10.217,250000.0
2008-11-27 05:25:00,10.271,10.284,10.142,10.218,400000.0
2008-11-27 05:29:00,10.224,10.299,10.167,10.218,350000.0
2008-11-27 05:30:00,10.243,10.284,10.184,10.199,450000.0
2008-11-27 05:31:00,10.306,10.313,10.224,10.313,400000.0
2008-11-27 05:34:00,10.211,10.288,10.135,10.288,250000.0
2008-11-27 05:35:00,10.313,10.313,10.232,10.295,200000.0
2008-11-27 05:36:00,10.253,10.289,10.178,10.178,450000.0
2008-11-27 05:37:00,10.275,10.275,10.258,10.258,100000.0
2008-11-27 05:39:00,10.195,10.195,10.181,10.183,250000.0
2008-11-27 05:40:00,10.298,10.298,10.197,10.202,250000.0
2008-11-27 05:41:00,10.272,10.272,10.18,10.18,100000.0
2008-11-27 05:42:00,10.247,10.247,10.247,10.247,50000.0
2008-11-27 05:43:00,10.244,10.244,10.185,10.185,100000.0
2008-11-27 05:44:00,10.261,10.261,10.243,10.243,100000.0
2008-11-27 05:45:00,10.198,10.198,10.198,10.198,50000.0
2008-11-27 05:46:00,10.222,10.33,10.198,10.329,550000.0
2008-11-27 05:47:00,10.28,10.28,10.259,10.259,100000.0
2008-11-27 05:48:00,10.188,10.295,10.188,10.274,400000.0
2008-11-27 05:49:00,10.291,10.333,10.212,10.226,400000.0
2008-11-27 05:50:00,10.262,10.283,10.142,10.228,550000.0
2008-11-27 05:53:00,10.312,10.312,10.181,10.271,150000.0
2008-11-27 05:54:00,10.29,10.29,10.29,10.29,450000.0
2008-11-27 05:55:00,10.205,10.274,10.151,10.189,450000.0
2008-11-27 05:57:00,10.239,10.27,10.168,10.219,550000.0
2008-11-27 05:58:00,10.227,10.27,10.166,10.234,350000.0
2008-11-27 05:59:00,10.302,10.302,10.206,10.244,250000.0
2008-11-27 06:00:00,10.21,10.283,10.155,10.275,500000.0
2008-11-27 06:02:00,10.217,10.217,10.213,10.213,100000.0
2008-11-27 06:03:00,10.24,10.301,10.145,10.199,550000.0
2008-11-27 06:04:00,10.191,10.39,10.191,10.311,350000.0
2008-11-27 06:07:00,10.285,10.285,10.126,10.176,550000.0
2008-11-27 06:09:00,10.255,10.291,10.163,10.276,900000.0
2008-11-27 06:10:00,10.223,10.27,10.169,10.244,550000.0
2008-11-27 06:12:00,10.266,10.278,10.229,10.278,300000.0
2008-11-27 06:13:00,10.193,10.277,10.145,10.256,550000.0
2008-11-27 06:14:00,10.199,10.199,10.19,10.19,100000.0
2008-11-27 06:17:00,10.277,10.278,10.277,10.278,150000.0
2008-11-27 06:18:00,10.214,10.27,10.187,10.244,250000.0
2008-11-27 06:20:00,10.274,10.276,10.165,10.252,500000.0
2008-11-27 06:21:00,10.309,10.309,10.178,10.197,600000.0
2008-11-27 06:22:00,10.29,10.29,10.29,10.29,350000.0
2008-11-27 06:23:00,10.302,10.302,10.157,10.161,350000.0
2008-11-27 06:25:00,10.266,10.266,10.128,10.208,250000.0
2008-11-27 06:26:00,10.146,10.269,10.146,10.15,250000.0
2008-11-27 06:27:00,10.264,10.286,10.152,10.279,450000.0
2008-11-27 06:28:00,10.193,10.193,10.182,10.182,100000.0
2008-11-27 06:30:00,10.265,10.265,10.16,10.16,100000.0
2008-11-27 06:31:00,10.193,10.297,10.179,10.202,400000.0
2008-11-27 06:34:00,10.228,10.299,10.218,10.235,400000.0
2008-11-27 06:35:00,10.254,10.311,10.182,10.276,450000.0
2008-11-27 06:37:00,10.169,10.304,10.165,10.187,550000.0
2008-11-27 06:39:00,10.21,10.371,10.199,10.293,950000.0
2008-11-27 06:40:00,10.268,10.274,10.122,10.236,450000.0
2008-11-27 06:41:00,10.22,10.301,10.213,10.243,250000.0
2008-11-27 06:44:00,10.215,10.299,10.177,10.177,350000.0
2008-11-27 06:45:00,10.241,10.253,10.15,10.15,250000.0
2008-11-27 06:46:00,10.187,10.274,10.157,10.23,550000.0
2008-11-27 06:47:00,10.177,10.325,10.156,10.156,550000.0
2008-11-27 06:49:00,10.208,10.314,10.165,10.243,800000.0
2008-11-27 06:50:00,10.157,10.269,10.153,10.185,350000.0
2008-11-27 06:51:00,10.238,10.271,10.152,10.269,400000.0
2008-11-27 06:56:00,10.188,10.274,10.153,10.155,550000.0
2008-11-27 06:57:00,10.178,10.298,10.154,10.223,550000.0
2008-11-27 06:59:00,10.184,10.272,10.152,10.152,650000.0
2008-11-27 07:00:00,10.248,10.249,10.16,10.218,350000.0
2008-11-27 07:02:00,10.145,10.268,10.145,10.236,250000.0
2008-11-27 07:03:00,10.166,10.255,10.129,10.255,250000.0
2008-11-27 07:05:00,10.258,10.293,10.158,10.293,250000.0
2008-11-27 07:07:00,10.24,10.291,10.165,10.254,500000.0
2008-11-27 07:08:00,10.177,10.273,10.154,10.188,500000.0
2008-11-27 07:10:00,10.269,10.269,10.118,10.215,350000.0
2008-11-27 07:11:00,10.298,10.298,10.183,10.19,350000.0
2008-11-27 07:14:00,10.18,10.28,10.18,10.213,400000.0
2008-11-27 07:20:00,10.251,10.251,10.138,10.251,350000.0
2008-11-27 07:23:00,10.25,10.272,10.25,10.267,200000.0
2008-11-27 07:26:00,10.273,10.294,10.169,10.269,400000.0
2008-11-27 07:27:00,10.198,10.301,10.163,10.296,350000.0
2008-11-27 07:28:00,10.191,10.297,10.191,10.235,450000.0
2008-11-27 07:29:00,10.26,10.26,10.105,10.18,500000.0
2008-11-27 07:30:00,10.245,10.245,10.119,10.119,500000.0
2008-11-27 07:31:00,10.268,10.299,10.163,10.163,200000.0
2008-11-27 07:32:00,10.249,10.289,10.173,10.261,450000.0
2008-11-27 07:33:00,10.244,10.269,10.162,10.162,350000.0
2008-11-27 07:34:00,10.206,10.302,10.148,10.205,450000.0
2008-11-27 07:36:00,10.191,10.265,10.191,10.265,300000.0
2008-11-27 07:37:00,10.275,10.296,10.16,10.16,400000.0
2008-11-27 07:39:00,10.248,10.293,10.159,10.267,400000.0
2008-11-27 07:40:00,10.216,10.286,10.216,10.286,200000.0
2008-11-27 07:42:00,10.28,10.28,10.141,10.186,350000.0
2008-11-27 07:49:00,10.266,10.287,10.167,10.248,550000.0
2008-11-27 07:50:00,10.26,10.26,10.149,10.198,400000.0
2008-11-27 07:51:00,10.26,10.335,10.21,10.291,450000.0
2008-11-27 07:52:00,10.238,10.284,10.158,10.196,500000.0
2008-11-27 07:53:00,10.281,10.306,10.188,10.258,500000.0
2008-11-27 07:54:00,10.179,10.294,10.179,10.294,350000.0
2008-11-27 07:56:00,10.253,10.287,10.168,10.287,550000.0
2008-11-27 07:57:00,10.212,10.258,10.179,10.199,350000.0
2008-11-27 07:58:00,10.219,10.291,10.169,10.228,500000.0
2008-11-27 07:59:00,10.276,10.289,10.169,10.289,400000.0
2008-11-27 08:00:00,10.16,10.278,10.16,10.228,350000.0
2008-11-27 08:01:00,10.198,10.306,10.198,10.306,350000.0
2008-11-27 08:02:00,10.156,10.297,10.156,10.278,550000.0
2008-11-27 08:04:00,10.274,10.274,10.158,10.18,350000.0
2008-11-27 08:05:00,10.188,10.248,10.155,10.185,400000.0
2008-11-27 08:06:00,10.268,10.296,10.218,10.266,400000.0
2008-11-27 08:07:00,10.316,10.321,10.21,10.288,450000.0
2008-11-27 08:08:00,10.218,10.303,10.152,10.303,400000.0
2008-11-27 08:09:00,10.331,10.367,10.243,10.261,400000.0
2008-11-27 08:10:00,10.275,10.3,10.176,10.264,400000.0
2008-11-27 08:11:00,10.27,10.27,10.158,10.209,400000.0
2008-11-27 08:12:00,10.256,10.269,10.189,10.231,400000.0
2008-11-27 08:13:00,10.182,10.304,10.182,10.234,350000.0
2008-11-27 08:14:00,10.268,10.291,10.151,10.291,400000.0
2008-11-27 08:15:00,10.283,10.321,10.207,10.207,400000.0
2008-11-27 08:16:00,10.267,10.267,10.12,10.23,550000.0
2008-11-27 08:17:00,10.222,10.26,10.166,10.218,400000.0
2008-11-27 08:20:00,10.214,10.323,10.172,10.273,400000.0
2008-11-27 08:22:00,10.223,10.301,10.187,10.301,550000.0
2008-11-27 08:23:00,10.178,10.266,10.138,10.233,350000.0
2008-11-27 08:24:00,10.185,10.251,10.174,10.174,350000.0
2008-11-27 08:29:00,10.217,10.294,10.217,10.217,400000.0
2008-11-27 08:30:00,10.147,10.274,10.133,10.274,500000.0
2008-11-27 08:32:00,10.168,10.268,10.135,10.268,400000.0
2008-11-27 08:33:00,10.124,10.224,10.124,10.224,450000.0
2008-11-27 08:34:00,10.25,10.289,10.157,10.289,450000.0
2008-11-27 08:35:00,10.27,10.312,10.186,10.268,550000.0
2008-11-27 08:36:00,10.157,10.213,10.157,10.157,350000.0
2008-11-27 08:38:00,10.155,10.155,10.155,10.155,50000.0
2008-11-27 08:39:00,10.266,10.295,10.197,10.289,250000.0
2008-11-27 08:40:00,10.274,10.274,10.135,10.238,350000.0
2008-11-27 08:41:00,10.189,10.326,10.189,10.245,500000.0
2008-11-27 08:43:00,10.193,10.298,10.193,10.263,350000.0
2008-11-27 08:44:00,10.269,10.286,10.148,10.25,550000.0
2008-11-27 08:45:00,10.238,10.288,10.178,10.2,350000.0
2008-11-27 08:47:00,10.2,10.304,10.163,10.273,550000.0
2008-11-27 08:48:00,10.292,10.292,10.18,10.225,550000.0
2008-11-27 08:49:00,10.244,10.244,10.174,10.23,500000.0
2008-11-27 08:50:00,10.196,10.313,10.196,10.2,550000.0
2008-11-27 08:51:00,10.212,10.288,10.21,10.278,450000.0
2008-11-27 08:52:00,10.269,10.286,10.212,10.27,350000.0
2008-11-27 08:53:00,10.204,10.296,10.169,10.266,400000.0
2008-11-27 08:55:00,10.202,10.202,10.093,10.093,450000.0
2008-11-27 08:56:00,10.206,10.308,10.173,10.173,450000.0
2008-11-27 08:57:00,10.241,10.276,10.196,10.201,350000.0
2008-11-27 08:58:00,10.218,10.247,10.158,10.186,500000.0
2008-11-27 08:59:00,10.236,10.258,10.179,10.223,400000.0
2008-11-27 09:00:00,10.245,10.263,10.125,10.184,1500000.0
2008-11-27 09:01:00,10.24,10.244,10.164,10.233,1250000.0
2008-11-27 09:02:00,10.2,10.2,10.093,10.093,350000.0
2008-11-27 09:09:00,10.228,10.255,10.141,10.255,350000.0
2008-11-27 09:10:00,10.11,10.209,10.074,10.175,450000.0
2008-11-27 09:11:00,10.22,10.251,10.163,10.231,1900000.0
2008-11-27 09:12:00,10.181,10.264,10.138,10.211,550000.0
2008-11-27 09:13:00,10.231,10.274,10.142,10.269,550000.0
2008-11-27 09:14:00,10.147,10.257,10.147,10.225,400000.0
2008-11-27 09:15:00,10.21,10.254,10.104,10.188,850000.0
2008-11-27 09:17:00,10.214,10.274,10.132,10.232,550000.0
2008-11-27 09:18:00,10.245,10.264,10.127,10.231,500000.0
2008-11-27 09:19:00,10.247,10.293,10.153,10.175,500000.0
2008-11-27 09:20:00,10.173,10.232,10.14,10.212,350000.0
2008-11-27 09:21:00,10.209,10.216,10.136,10.136,450000.0
2008-11-27 09:22:00,10.226,10.297,10.163,10.18,400000.0
2008-11-27 09:23:00,10.238,10.266,10.154,10.266,400000.0
2008-11-27 09:24:00,10.179,10.247,10.164,10.164,350000.0
2008-11-27 09:25:00,10.191,10.282,10.149,10.282,500000.0
2008-11-27 09:26:00,10.157,10.214,10.092,10.214,350000.0
2008-11-27 09:27:00,10.228,10.264,10.123,10.181,550000.0
2008-11-27 09:29:00,10.088,10.173,10.088,10.149,400000.0
2008-11-27 09:30:00,10.155,10.234,10.08,10.111,450000.0
2008-11-27 09:31:00,10.193,10.193,10.119,10.134,350000.0
2008-11-27 09:32:00,10.097,10.226,10.097,10.13,350000.0
2008-11-27 09:33:00,10.107,10.107,10.034,10.034,400000.0
2008-11-27 09:34:00,10.059,10.208,10.024,10.069,1950000.0
2008-11-27 09:35:00,10.205,10.205,10.111,10.148,350000.0
2008-11-27 09:36:00,10.234,10.27,10.146,10.151,550000.0
2008-11-27 09:37:00,10.174,10.197,10.081,10.164,450000.0
2008-11-27 09:38:00,10.179,10.238,10.138,10.193,550000.0
2008-11-27 09:39:00,10.24,10.25,10.23,10.23,500000.0
2008-11-27 09:40:00,10.187,10.243,10.128,10.243,500000.0
2008-11-27 09:41:00,10.144,10.211,10.092,10.092,450000.0
2008-11-27 09:42:00,10.193,10.217,10.139,10.217,350000.0
2008-11-27 09:43:00,10.181,10.248,10.086,10.229,550000.0
2008-11-27 09:44:00,10.124,10.244,10.124,10.243,400000.0
2008-11-27 09:45:00,10.218,10.253,10.136,10.219,350000.0
2008-11-27 09:46:00,10.21,10.241,10.121,10.134,450000.0
2008-11-27 09:47:00,10.23,10.23,10.23,10.23,450000.0
2008-11-27 09:48:00,10.184,10.224,10.096,10.118,450000.0
2008-11-27 09:49:00,10.212,10.212,10.081,10.147,400000.0
2008-11-27 09:50:00,10.123,10.2,10.059,10.067,350000.0
2008-11-27 09:51:00,10.204,10.228,10.108,10.203,400000.0
2008-11-27 09:52:00,10.189,10.224,10.082,10.188,400000.0
2008-11-27 09:54:00,10.151,10.274,10.121,10.204,750000.0
2008-11-27 09:56:00,10.158,10.212,10.102,10.186,450000.0
2008-11-27 09:57:00,10.147,10.247,10.103,10.192,450000.0
2008-11-27 09:58:00,10.15,10.186,10.121,10.123,400000.0
2008-11-27 09:59:00,10.25,10.25,10.24,10.24,350000.0
2008-11-27 10:00:00,10.216,10.216,10.105,10.119,350000.0
2008-11-27 10:01:00,10.25,10.25,10.25,10.25,400000.0
2008-11-27 10:02:00,10.213,10.226,10.118,10.118,400000.0
2008-11-27 10:03:00,10.25,10.25,10.25,10.25,350000.0
2008-11-27 10:04:00,10.24,10.24,10.24,10.24,350000.0
2008-11-27 10:05:00,10.187,10.24,10.139,10.167,350000.0
2008-11-27 10:06:00,10.16,10.255,10.16,10.171,500000.0
2008-11-27 10:07:00,10.229,10.229,10.11,10.195,400000.0
2008-11-27 10:08:00,10.209,10.215,10.103,10.162,550000.0
2008-11-27 10:09:00,10.177,10.194,10.08,10.132,350000.0
2008-11-27 10:10:00,10.181,10.221,10.09,10.09,650000.0
2008-11-27 10:11:00,10.212,10.217,10.09,10.217,400000.0
2008-11-27 10:12:00,10.115,10.229,10.073,10.229,250000.0
2008-11-27 10:13:00,10.121,10.203,10.093,10.15,350000.0
2008-11-27 10:14:00,10.142,10.256,10.13,10.164,550000.0
2008-11-27 10:15:00,10.156,10.271,10.122,10.178,350000.0
2008-11-27 10:16:00,10.214,10.214,10.086,10.102,550000.0
2008-11-27 10:17:00,10.19,10.19,10.072,10.084,500000.0
2008-11-27 10:18:00,10.212,10.212,10.067,10.128,550000.0
2008-11-27 10:19:00,10.217,10.219,10.114,10.217,550000.0
2008-11-27 10:20:00,10.118,10.202,10.102,10.17,350000.0
2008-11-27 10:21:00,10.166,10.194,10.081,10.155,350000.0
2008-11-27 10:22:00,10.162,10.221,10.11,10.221,500000.0
2008-11-27 10:23:00,10.198,10.198,10.049,10.184,400000.0
2008-11-27 10:24:00,10.139,10.225,10.128,10.218,500000.0
2008-11-27 10:25:00,10.161,10.161,10.033,10.067,500000.0
2008-11-27 10:26:00,10.108,10.211,10.073,10.209,350000.0
2008-11-27 10:27:00,10.16,10.217,10.105,10.111,400000.0
2008-11-27 10:28:00,10.151,10.19,10.073,10.133,600000.0
2008-11-27 10:29:00,10.166,10.182,10.055,10.132,350000.0
2008-11-27 10:30:00,10.225,10.225,10.13,10.135,400000.0
2008-11-27 10:31:00,10.214,10.219,10.056,10.133,550000.0
2008-11-27 10:32:00,10.172,10.212,10.089,10.188,650000.0
2008-11-27 10:33:00,10.21,10.21,10.21,10.21,450000.0
2008-11-27 10:34:00,10.112,10.19,10.088,10.151,450000.0
2008-11-27 10:35:00,10.158,10.188,10.083,10.129,450000.0
2008-11-27 10:36:00,10.138,10.211,10.1,10.191,550000.0
2008-11-27 10:37:00,10.089,10.18,10.051,10.18,400000.0
2008-11-27 10:38:00,10.175,10.206,10.061,10.206,550000.0
2008-11-27 10:39:00,10.115,10.269,10.113,10.224,350000.0
2008-11-27 10:40:00,10.118,10.214,10.084,10.173,550000.0
2008-11-27 10:41:00,10.217,10.217,10.062,10.118,400000.0
2008-11-27 10:42:00,10.149,10.213,10.098,10.153,400000.0
2008-11-27 10:43:00,10.153,10.188,10.073,10.188,450000.0
2008-11-27 10:44:00,10.099,10.212,10.092,10.158,350000.0
2008-11-27 10:45:00,10.091,10.152,10.091,10.129,350000.0
2008-11-27 10:46:00,10.073,10.202,10.073,10.076,600000.0
2008-11-27 10:47:00,10.17,10.175,10.081,10.101,400000.0
2008-11-27 10:48:00,10.14,10.262,10.106,10.106,550000.0
2008-11-27 10:49:00,10.089,10.174,10.089,10.15,500000.0
2008-11-27 10:50:00,10.212,10.235,10.108,10.112,450000.0
2008-11-27 10:51:00,10.128,10.227,10.112,10.227,350000.0
2008-11-27 10:52:00,10.089,10.203,10.081,10.11,550000.0
2008-11-27 10:53:00,10.202,10.202,10.09,10.173,350000.0
2008-11-27 10:54:00,10.168,10.224,10.073,10.219,400000.0
2008-11-27 10:55:00,10.145,10.211,10.083,10.121,350000.0
2008-11-27 10:56:00,10.144,10.197,10.08,10.136,450000.0
2008-11-27 10:57:00,10.158,10.208,10.118,10.118,400000.0
2008-11-27 10:58:00,10.185,10.231,10.11,10.207,450000.0
2008-11-27 10:59:00,10.211,10.237,10.103,10.153,350000.0
2008-11-27 11:00:00,10.105,10.228,10.105,10.148,400000.0
2008-11-27 11:01:00,10.082,10.213,10.082,10.173,550000.0
2008-11-27 11:02:00,10.191,10.207,10.071,10.14,350000.0
2008-11-27 11:03:00,10.098,10.2,10.087,10.146,400000.0
2008-11-27 11:04:00,10.229,10.276,10.128,10.239,500000.0
2008-11-27 11:05:00,10.128,10.198,10.072,10.198,400000.0
2008-11-27 11:06:00,10.117,10.189,10.081,10.189,400000.0
2008-11-27 11:07:00,10.095,10.191,10.081,10.081,350000.0
2008-11-27 11:08:00,10.064,10.216,10.064,10.151,500000.0
2008-11-27 11:09:00,10.098,10.232,10.095,10.232,500000.0
2008-11-27 11:10:00,10.081,10.207,10.081,10.171,450000.0
2008-11-27 11:11:00,10.17,10.265,10.121,10.227,400000.0
2008-11-27 11:12:00,10.089,10.202,10.03,10.065,600000.0
2008-11-27 11:13:00,10.181,10.211,10.105,10.186,500000.0
2008-11-27 11:14:00,10.202,10.202,10.04,10.065,350000.0
2008-11-27 11:15:00,10.143,10.188,10.088,10.171,400000.0
2008-11-27 11:16:00,10.188,10.2,10.043,10.141,550000.0
2008-11-27 11:17:00,10.224,10.224,10.07,10.183,700000.0
2008-11-27 11:18:00,10.169,10.23,10.071,10.108,400000.0
2008-11-27 11:19:00,10.151,10.203,10.102,10.11,450000.0
2008-11-27 11:20:00,10.187,10.209,10.12,10.208,500000.0
2008-11-27 11:21:00,10.088,10.197,10.079,10.084,450000.0
2008-11-27 11:23:00,10.098,10.204,10.096,10.178,400000.0
2008-11-27 11:24:00,10.103,10.161,10.075,10.089,400000.0
2008-11-27 11:25:00,10.111,10.197,10.105,10.194,350000.0
2008-11-27 11:26:00,10.137,10.244,10.127,10.163,550000.0
2008-11-27 11:27:00,10.227,10.227,10.08,10.193,450000.0
2008-11-27 11:28:00,10.124,10.295,10.124,10.252,500000.0
2008-11-27 11:29:00,10.125,10.229,10.085,10.219,600000.0
2008-11-27 11:30:00,10.154,10.244,10.122,10.153,400000.0
2008-11-27 11:31:00,10.225,10.272,10.131,10.227,550000.0
2008-11-27 11:32:00,10.264,10.264,10.163,10.204,650000.0
2008-11-27 11:33:00,10.1,10.258,10.1,10.222,550000.0
2008-11-27 11:34:00,10.173,10.251,10.125,10.231,450000.0
2008-11-27 11:35:00,10.214,10.228,10.134,10.185,400000.0
2008-11-27 11:36:00,10.177,10.284,10.155,10.171,400000.0
2008-11-27 11:37:00,10.179,10.231,10.134,10.231,450000.0
2008-11-27 11:38:00,10.15,10.269,10.123,10.123,400000.0
2008-11-27 11:39:00,10.264,10.264,10.133,10.251,550000.0
2008-11-27 11:40:00,10.247,10.266,10.167,10.167,500000.0
2008-11-27 11:41:00,10.24,10.27,10.141,10.268,400000.0
2008-11-27 11:42:00,10.266,10.274,10.149,10.241,350000.0
2008-11-27 11:43:00,10.232,10.292,10.168,10.215,550000.0
2008-11-27 11:44:00,10.28,10.28,10.28,10.28,350000.0
2008-11-27 11:45:00,10.181,10.241,10.138,10.239,350000.0
2008-11-27 11:47:00,10.281,10.281,10.17,10.184,400000.0
2008-11-27 11:48:00,10.179,10.243,10.13,10.141,550000.0
2008-11-27 11:49:00,10.175,10.263,10.126,10.22,400000.0
2008-11-27 11:50:00,10.258,10.258,10.131,10.142,350000.0
2008-11-27 11:51:00,10.215,10.288,10.162,10.162,450000.0
2008-11-27 11:53:00,10.176,10.23,10.162,10.162,500000.0
2008-11-27 11:54:00,10.182,10.33,10.182,10.286,650000.0
2008-11-27 11:55:00,10.279,10.35,10.17,10.173,400000.0
2008-11-27 11:56:00,10.147,10.234,10.129,10.18,400000.0
2008-11-27 11:57:00,10.229,10.289,10.145,10.167,550000.0
2008-11-27 11:58:00,10.281,10.302,10.202,10.267,450000.0
2008-11-27 11:59:00,10.276,10.288,10.148,10.148,550000.0
2008-11-27 12:00:00,10.198,10.291,10.184,10.261,450000.0
2008-11-27 12:01:00,10.281,10.281,10.15,10.27,500000.0
2008-11-27 12:02:00,10.291,10.291,10.179,10.208,500000.0
2008-11-27 12:03:00,10.192,10.369,10.192,10.323,450000.0
2008-11-27 12:04:00,10.214,10.314,10.168,10.201,550000.0
2008-11-27 12:05:00,10.231,10.293,10.167,10.24,450000.0
2008-11-27 12:07:00,10.132,10.259,10.132,10.171,350000.0
2008-11-27 12:08:00,10.297,10.309,10.198,10.198,500000.0
2008-11-27 12:09:00,10.211,10.339,10.199,10.31,550000.0
2008-11-27 12:10:00,10.292,10.292,10.224,10.27,350000.0
2008-11-27 12:11:00,10.175,10.278,10.175,10.213,350000.0
2008-11-27 12:12:00,10.195,10.321,10.183,10.288,550000.0
2008-11-27 12:13:00,10.32,10.32,10.32,10.32,450000.0
2008-11-27 12:14:00,10.22,10.31,10.185,10.203,450000.0
2008-11-27 12:15:00,10.308,10.339,10.238,10.323,350000.0
2008-11-27 12:17:00,10.312,10.328,10.19,10.226,400000.0
2008-11-27 12:18:00,10.235,10.346,10.21,10.296,350000.0
2008-11-27 12:19:00,10.278,10.308,10.213,10.213,550000.0
2008-11-27 12:20:00,10.312,10.317,10.249,10.251,350000.0
2008-11-27 12:21:00,10.267,10.354,10.267,10.273,450000.0
2008-11-27 12:22:00,10.328,10.357,10.228,10.305,450000.0
2008-11-27 12:23:00,10.287,10.287,10.177,10.272,550000.0
2008-11-27 12:26:00,10.235,10.266,10.171,10.189,350000.0
2008-11-27 12:27:00,10.244,10.347,10.19,10.3,500000.0
2008-11-27 12:28:00,10.133,10.238,10.129,10.129,350000.0
2008-11-27 12:29:00,10.227,10.309,10.186,10.227,400000.0
2008-11-27 12:30:00,10.217,10.306,10.196,10.296,400000.0
2008-11-27 12:31:00,10.218,10.253,10.198,10.229,350000.0
2008-11-27 12:32:00,10.154,10.298,10.154,10.243,450000.0
2008-11-27 12:33:00,10.167,10.293,10.167,10.263,450000.0
2008-11-27 12:34:00,10.209,10.287,10.151,10.256,350000.0
2008-11-27 12:36:00,10.275,10.319,10.199,10.283,550000.0
2008-11-27 12:40:00,10.141,10.284,10.141,10.186,450000.0
2008-11-27 12:42:00,10.29,10.304,10.171,10.278,500000.0
2008-11-27 12:45:00,10.164,10.296,10.164,10.185,400000.0
2008-11-27 12:47:00,10.289,10.306,10.213,10.221,350000.0
2008-11-27 12:48:00,10.243,10.243,10.15,10.235,500000.0
2008-11-27 12:49:00,10.31,10.31,10.3,10.3,450000.0
2008-11-27 12:50:00,10.168,10.305,10.168,10.276,450000.0
2008-11-27 12:51:00,10.237,10.306,10.173,10.173,450000.0
2008-11-27 12:52:00,10.264,10.287,10.161,10.178,350000.0
2008-11-27 12:53:00,10.155,10.276,10.138,10.276,400000.0
2008-11-27 12:54:00,10.238,10.311,10.196,10.289,400000.0
2008-11-27 12:55:00,10.271,10.304,10.179,10.236,400000.0
2008-11-27 12:56:00,10.273,10.284,10.156,10.284,450000.0
2008-11-27 12:57:00,10.255,10.286,10.181,10.244,400000.0
2008-11-27 12:58:00,10.151,10.275,10.12,10.275,400000.0
2008-11-27 12:59:00,10.185,10.304,10.185,10.196,350000.0
2008-11-27 13:00:00,10.172,10.337,10.172,10.204,550000.0
2008-11-27 13:01:00,10.239,10.24,10.139,10.237,400000.0
2008-11-27 13:02:00,10.195,10.332,10.195,10.274,350000.0
2008-11-27 13:05:00,10.213,10.304,10.166,10.246,400000.0
2008-11-27 13:07:00,10.189,10.269,10.145,10.269,450000.0
2008-11-27 13:08:00,10.243,10.286,10.181,10.275,350000.0
2008-11-27 13:09:00,10.281,10.34,10.208,10.211,400000.0
2008-11-27 13:10:00,10.139,10.274,10.139,10.272,500000.0
2008-11-27 13:11:00,10.257,10.282,10.187,10.246,400000.0
2008-11-27 13:12:00,10.254,10.284,10.164,10.255,350000.0
2008-11-27 13:14:00,10.141,10.284,10.141,10.247,400000.0
2008-11-27 13:19:00,10.25,10.272,10.149,10.178,700000.0
2008-11-27 13:20:00,10.219,10.297,10.149,10.177,800000.0
2008-11-27 13:21:00,10.203,10.256,10.171,10.227,400000.0
2008-11-27 13:22:00,10.149,10.307,10.149,10.202,550000.0
2008-11-27 13:24:00,10.21,10.276,10.207,10.257,350000.0
2008-11-27 13:27:00,10.14,10.264,10.14,10.157,500000.0
2008-11-27 13:28:00,10.261,10.284,10.172,10.172,400000.0
2008-11-27 13:29:00,10.235,10.266,10.141,10.248,400000.0
2008-11-27 13:30:00,10.137,10.217,10.137,10.205,450000.0
2008-11-27 13:31:00,10.225,10.27,10.13,10.228,550000.0
2008-11-27 13:35:00,10.167,10.236,10.132,10.17,550000.0
2008-11-27 13:36:00,10.152,10.27,10.152,10.248,650000.0
2008-11-27 13:37:00,10.125,10.28,10.125,10.256,400000.0
2008-11-27 13:38:00,10.113,10.237,10.113,10.237,350000.0
2008-11-27 13:39:00,10.15,10.244,10.15,10.172,600000.0
2008-11-27 13:40:00,10.253,10.308,10.157,10.245,500000.0
2008-11-27 13:41:00,10.176,10.274,10.171,10.178,400000.0
2008-11-27 13:42:00,10.196,10.257,10.158,10.163,350000.0
2008-11-27 13:43:00,10.26,10.26,10.121,10.17,750000.0
2008-11-27 13:44:00,10.263,10.263,10.13,10.149,450000.0
2008-11-27 13:45:00,10.168,10.249,10.103,10.233,350000.0
2008-11-27 13:46:00,10.22,10.268,10.156,10.241,350000.0
2008-11-27 13:47:00,10.27,10.27,10.177,10.269,400000.0
2008-11-27 13:48:00,10.285,10.285,10.228,10.273,350000.0
2008-11-27 13:50:00,10.174,10.263,10.157,10.162,550000.0
2008-11-27 13:51:00,10.196,10.289,10.159,10.159,350000.0
2008-11-27 13:53:00,10.288,10.288,10.16,10.244,400000.0
2008-11-27 13:54:00,10.2,10.299,10.145,10.266,400000.0
2008-11-27 13:56:00,10.2,10.26,10.134,10.26,400000.0
2008-11-27 13:57:00,10.29,10.29,10.29,10.29,350000.0
2008-11-27 13:59:00,10.262,10.262,10.146,10.233,350000.0
2008-11-27 14:00:00,10.201,10.261,10.116,10.173,400000.0
2008-11-27 14:01:00,10.243,10.243,10.163,10.225,400000.0
2008-11-27 14:02:00,10.253,10.253,10.133,10.237,350000.0
2008-11-27 14:03:00,10.116,10.2,10.116,10.2,350000.0
2008-11-27 14:04:00,10.168,10.181,10.075,10.102,250000.0
2008-11-27 14:05:00,10.193,10.211,10.057,10.211,400000.0
2008-11-27 14:06:00,10.137,10.233,10.137,10.156,450000.0
2008-11-27 14:07:00,10.154,10.194,10.067,10.191,350000.0
2008-11-27 14:08:00,10.096,10.197,10.067,10.175,400000.0
2008-11-27 14:09:00,10.2,10.2,10.036,10.098,400000.0
2008-11-27 14:10:00,10.112,10.215,10.071,10.177,400000.0
2008-11-27 14:11:00,10.186,10.186,10.049,10.103,500000.0
2008-11-27 14:12:00,10.035,10.104,10.035,10.104,350000.0
2008-11-27 14:13:00,10.087,10.174,10.087,10.104,450000.0
2008-11-27 14:14:00,10.109,10.206,10.109,10.139,350000.0
2008-11-27 14:15:00,10.145,10.184,10.086,10.132,350000.0
2008-11-27 14:16:00,10.119,10.192,10.056,10.089,350000.0
2008-11-27 14:17:00,10.127,10.197,10.086,10.155,400000.0
2008-11-27 14:18:00,10.14,10.181,10.099,10.144,400000.0
2008-11-27 14:19:00,10.208,10.212,10.058,10.073,700000.0
2008-11-27 14:20:00,10.17,10.198,10.089,10.18,500000.0
2008-11-27 14:21:00,10.221,10.228,10.11,10.153,400000.0
2008-11-27 14:23:00,10.22,10.22,10.22,10.22,400000.0
2008-11-27 14:24:00,10.168,10.179,10.081,10.179,400000.0
2008-11-27 14:25:00,10.099,10.196,10.048,10.068,350000.0
2008-11-27 14:26:00,10.23,10.23,10.22,10.22,400000.0
2008-11-27 14:27:00,10.193,10.227,10.125,10.142,400000.0
2008-11-27 14:29:00,10.098,10.179,10.083,10.096,550000.0
2008-11-27 14:30:00,10.221,10.3,10.111,10.111,350000.0
2008-11-27 14:31:00,10.218,10.218,10.103,10.141,400000.0
2008-11-27 14:32:00,10.108,10.229,10.108,10.192,550000.0
2008-11-27 14:34:00,10.227,10.227,10.111,10.197,350000.0
2008-11-27 14:35:00,10.196,10.23,10.106,10.199,350000.0
2008-11-27 14:36:00,10.198,10.218,10.097,10.176,400000.0
2008-11-27 14:37:00,10.136,10.251,10.118,10.209,450000.0
2008-11-27 14:38:00,10.203,10.232,10.107,10.135,500000.0
2008-11-27 14:39:00,10.115,10.145,10.046,10.107,500000.0
2008-11-27 14:40:00,10.048,10.156,10.032,10.156,400000.0
2008-11-27 14:41:00,10.169,10.192,10.123,10.174,350000.0
2008-11-27 14:42:00,10.158,10.158,10.042,10.075,500000.0
2008-11-27 14:43:00,10.138,10.147,10.039,10.147,350000.0
2008-11-27 14:44:00,10.067,10.213,10.067,10.155,350000.0
2008-11-27 14:45:00,10.171,10.179,10.107,10.131,400000.0
2008-11-27 14:46:00,10.203,10.214,10.097,10.138,450000.0
2008-11-27 14:48:00,10.176,10.194,10.105,10.105,400000.0
2008-11-27 14:49:00,10.181,10.209,10.111,10.134,400000.0
2008-11-27 14:50:00,10.179,10.181,10.072,10.124,500000.0
2008-11-27 14:51:00,10.178,10.212,10.099,10.12,400000.0
2008-11-27 14:52:00,10.168,10.227,10.121,10.13,500000.0
2008-11-27 14:54:00,10.199,10.214,10.088,10.094,550000.0
2008-11-27 14:55:00,10.179,10.212,10.092,10.198,400000.0
2008-11-27 14:56:00,10.22,10.22,10.22,10.22,400000.0
2008-11-27 14:57:00,10.122,10.177,10.081,10.086,400000.0
2008-11-27 14:58:00,10.14,10.157,10.041,10.157,450000.0
2008-11-27 14:59:00,10.21,10.217,10.141,10.206,350000.0
2008-11-27 15:00:00,10.13,10.237,10.076,10.188,350000.0
2008-11-27 15:01:00,10.218,10.218,10.105,10.186,450000.0
2008-11-27 15:02:00,10.171,10.192,10.048,10.152,400000.0
2008-11-27 15:03:00,10.154,10.226,10.116,10.116,500000.0
2008-11-27 15:05:00,10.095,10.212,10.095,10.126,550000.0
2008-11-27 15:06:00,10.186,10.199,10.098,10.098,500000.0
2008-11-27 15:08:00,10.085,10.197,10.085,10.128,350000.0
2008-11-27 15:09:00,10.094,10.19,10.051,10.114,450000.0
2008-11-27 15:10:00,10.099,10.201,10.091,10.111,500000.0
2008-11-27 15:11:00,10.13,10.2,10.071,10.072,400000.0
2008-11-27 15:12:00,10.184,10.202,10.037,10.097,500000.0
2008-11-27 15:13:00,10.115,10.173,10.115,10.163,350000.0
2008-11-27 15:14:00,10.201,10.201,10.046,10.155,400000.0
2008-11-27 15:15:00,10.141,10.245,10.097,10.115,500000.0
2008-11-27 15:16:00,10.23,10.23,10.21,10.21,550000.0
2008-11-27 15:17:00,10.157,10.179,10.059,10.1,550000.0
2008-11-27 15:18:00,10.163,10.223,10.085,10.223,400000.0
2008-11-27 15:19:00,10.167,10.228,10.114,10.212,350000.0
2008-11-27 15:20:00,10.117,10.216,10.091,10.091,550000.0
2008-11-27 15:21:00,10.12,10.219,10.12,10.136,350000.0
2008-11-27 15:22:00,10.222,10.253,10.172,10.247,400000.0
2008-11-27 15:23:00,10.192,10.192,10.114,10.176,350000.0
2008-11-27 15:24:00,10.196,10.248,10.111,10.206,500000.0
2008-11-27 15:25:00,10.165,10.207,10.1,10.1,350000.0
2008-11-27 15:26:00,10.212,10.23,10.107,10.121,550000.0
2008-11-27 15:27:00,10.214,10.216,10.12,10.168,400000.0
2008-11-27 15:28:00,10.216,10.248,10.124,10.124,450000.0
2008-11-27 15:29:00,10.194,10.244,10.108,10.164,500000.0
2008-11-27 15:30:00,10.07,10.219,10.07,10.165,350000.0
2008-11-27 15:31:00,10.125,10.237,10.125,10.136,550000.0
2008-11-27 15:32:00,10.231,10.247,10.098,10.18,350000.0
2008-11-27 15:33:00,10.164,10.233,10.114,10.233,400000.0
2008-11-27 15:34:00,10.155,10.26,10.155,10.247,350000.0
2008-11-27 15:35:00,10.27,10.27,10.26,10.26,400000.0
2008-11-27 15:36:00,10.152,10.232,10.127,10.192,400000.0
2008-11-27 15:37:00,10.23,10.262,10.15,10.208,550000.0
2008-11-27 15:38:00,10.209,10.209,10.116,10.18,350000.0
2008-11-27 15:39:00,10.124,10.251,10.122,10.122,550000.0
2008-11-27 15:40:00,10.157,10.26,10.133,10.156,500000.0
2008-11-27 15:41:00,10.25,10.305,10.184,10.219,450000.0
2008-11-27 15:42:00,10.221,10.221,10.088,10.088,400000.0
2008-11-27 15:43:00,10.141,10.252,10.141,10.143,350000.0
2008-11-27 15:45:00,10.223,10.223,10.075,10.15,350000.0
2008-11-27 15:46:00,10.231,10.231,10.153,10.215,350000.0
2008-11-27 15:47:00,10.092,10.21,10.078,10.078,350000.0
2008-11-27 15:48:00,10.144,10.237,10.127,10.14,550000.0
2008-11-27 15:49:00,10.2,10.254,10.159,10.233,400000.0
2008-11-27 15:50:00,10.202,10.271,10.143,10.143,500000.0
2008-11-27 15:51:00,10.231,10.231,10.098,10.169,450000.0
2008-11-27 15:52:00,10.25,10.26,10.25,10.26,450000.0
2008-11-27 15:53:00,10.153,10.236,10.129,10.129,450000.0
2008-11-27 15:54:00,10.134,10.234,10.134,10.222,350000.0
2008-11-27 15:55:00,10.136,10.171,10.075,10.115,400000.0
2008-11-27 15:56:00,10.18,10.234,10.139,10.163,550000.0
2008-11-27 15:57:00,10.155,10.218,10.135,10.186,350000.0
2008-11-27 15:58:00,10.099,10.223,10.096,10.178,750000.0
2008-11-27 15:59:00,10.244,10.244,10.151,10.226,550000.0
2008-11-27 16:00:00,10.128,10.247,10.121,10.121,350000.0
2008-11-27 16:01:00,10.244,10.259,10.135,10.146,350000.0
2008-11-27 16:02:00,10.229,10.239,10.13,10.185,550000.0
2008-11-27 16:03:00,10.144,10.29,10.118,10.224,500000.0
2008-11-27 16:04:00,10.233,10.233,10.118,10.174,350000.0
2008-11-27 16:05:00,10.146,10.236,10.099,10.236,400000.0
2008-11-27 16:06:00,10.253,10.253,10.128,10.217,500000.0
2008-11-27 16:07:00,10.205,10.238,10.091,10.091,500000.0
2008-11-27 16:08:00,10.151,10.277,10.108,10.163,550000.0
2008-11-27 16:09:00,10.224,10.224,10.104,10.158,350000.0
2008-11-27 16:10:00,10.146,10.211,10.089,10.195,350000.0
2008-11-27 16:11:00,10.189,10.189,10.081,10.143,400000.0
2008-11-27 16:12:00,10.17,10.23,10.083,10.187,400000.0
2008-11-27 16:13:00,10.143,10.278,10.118,10.206,400000.0
2008-11-27 16:14:00,10.141,10.25,10.141,10.215,400000.0
2008-11-27 16:15:00,10.115,10.179,10.075,10.075,500000.0
2008-11-27 16:16:00,10.19,10.224,10.093,10.191,500000.0
2008-11-27 16:17:00,10.098,10.227,10.098,10.205,500000.0
2008-11-27 16:18:00,10.19,10.242,10.134,10.15,350000.0
2008-11-27 16:19:00,10.167,10.243,10.167,10.172,550000.0
2008-11-27 16:20:00,10.099,10.226,10.099,10.187,400000.0
2008-11-27 16:21:00,10.119,10.255,10.094,10.124,500000.0
2008-11-27 16:22:00,10.229,10.268,10.161,10.207,350000.0
2008-11-27 16:23:00,10.12,10.308,10.12,10.228,550000.0
2008-11-27 16:24:00,10.171,10.239,10.108,10.108,350000.0
2008-11-27 16:25:00,10.261,10.261,10.139,10.2,450000.0
2008-11-27 16:26:00,10.25,10.25,10.24,10.24,400000.0
2008-11-27 16:27:00,10.168,10.242,10.137,10.137,400000.0
2008-11-27 16:28:00,10.143,10.23,10.099,10.14,450000.0
2008-11-27 16:29:00,10.154,10.238,10.123,10.123,450000.0
2008-11-27 16:30:00,10.2,10.249,10.124,10.147,500000.0
2008-11-27 16:31:00,10.221,10.243,10.138,10.151,350000.0
2008-11-27 16:32:00,10.26,10.26,10.26,10.26,400000.0
2008-11-27 16:33:00,10.252,10.264,10.14,10.191,400000.0
2008-11-27 16:34:00,10.255,10.255,10.136,10.156,400000.0
2008-11-27 16:35:00,10.116,10.224,10.116,10.126,450000.0
2008-11-27 16:36:00,10.25,10.25,10.25,10.25,350000.0
2008-11-27 16:37:00,10.131,10.236,10.131,10.154,350000.0
2008-11-27 16:38:00,10.267,10.285,10.182,10.182,550000.0
2008-11-27 16:39:00,10.22,10.22,10.086,10.086,400000.0
2008-11-27 16:40:00,10.213,10.213,10.078,10.102,550000.0
2008-11-27 16:41:00,10.204,10.204,10.087,10.118,550000.0
2008-11-27 16:42:00,10.204,10.204,10.094,10.094,500000.0
2008-11-27 16:43:00,10.119,10.24,10.108,10.134,350000.0
2008-11-27 16:44:00,10.105,10.239,10.105,10.142,350000.0
2008-11-27 16:45:00,10.23,10.24,10.23,10.24,100000.0
2008-11-27 16:46:00,10.239,10.239,10.218,10.218,100000.0
2008-11-27 16:47:00,10.186,10.211,10.116,10.163,450000.0
2008-11-27 16:48:00,10.206,10.239,10.108,10.216,350000.0
2008-11-27 16:49:00,10.098,10.232,10.098,10.128,400000.0
2008-11-27 16:50:00,10.179,10.219,10.1,10.219,500000.0
2008-11-27 16:51:00,10.127,10.203,10.097,10.164,400000.0
2008-11-27 16:52:00,10.171,10.299,10.122,10.122,450000.0
2008-11-27 16:53:00,10.163,10.248,10.115,10.169,550000.0
2008-11-27 16:54:00,10.11,10.221,10.083,10.221,550000.0
2008-11-27 16:56:00,10.241,10.241,10.12,10.151,550000.0
2008-11-27 16:57:00,10.25,10.25,10.25,10.25,550000.0
2008-11-27 16:58:00,10.225,10.295,10.152,10.152,550000.0
2008-11-27 16:59:00,10.158,10.264,10.127,10.178,350000.0
2008-11-27 17:00:00,10.089,10.237,10.089,10.197,450000.0
2008-11-27 17:01:00,10.183,10.226,10.162,10.226,250000.0
2008-11-27 17:06:00,10.208,10.225,10.208,10.225,100000.0
2008-11-27 17:08:00,10.24,10.24,10.24,10.24,500000.0
2008-11-27 17:09:00,10.25,10.25,10.25,10.25,500000.0
2008-11-27 17:10:00,10.212,10.224,10.103,10.183,500000.0
2008-11-27 17:11:00,10.215,10.23,10.133,10.218,450000.0
2008-11-27 17:12:00,10.232,10.246,10.119,10.202,450000.0
2008-11-27 17:13:00,10.138,10.217,10.112,10.119,550000.0
2008-11-27 17:14:00,10.219,10.264,10.123,10.123,350000.0
2008-11-27 17:18:00,10.21,10.253,10.123,10.253,350000.0
2008-11-27 17:20:00,10.146,10.229,10.102,10.229,550000.0
2008-11-27 17:22:00,10.223,10.262,10.146,10.206,550000.0
2008-11-27 17:25:00,10.187,10.31,10.165,10.256,700000.0
2008-11-27 17:26:00,10.27,10.27,10.26,10.26,450000.0
2008-11-27 17:27:00,10.27,10.27,10.26,10.26,450000.0
2008-11-27 17:28:00,10.266,10.293,10.177,10.189,450000.0
2008-11-27 17:29:00,10.202,10.256,10.156,10.156,350000.0
2008-11-27 17:30:00,10.259,10.277,10.145,10.235,500000.0
2008-11-27 17:31:00,10.163,10.35,10.163,10.246,500000.0
2008-11-27 17:34:00,10.264,10.264,10.144,10.24,550000.0
2008-11-27 17:35:00,10.24,10.268,10.136,10.136,550000.0
2008-11-27 17:36:00,10.177,10.297,10.177,10.258,550000.0
2008-11-27 17:37:00,10.251,10.269,10.164,10.251,400000.0
2008-11-27 17:38:00,10.285,10.285,10.145,10.259,500000.0
2008-11-27 17:40:00,10.268,10.271,10.131,10.269,450000.0
2008-11-27 17:41:00,10.21,10.29,10.162,10.204,550000.0
2008-11-27 17:42:00,10.21,10.288,10.18,10.191,350000.0
2008-11-27 17:45:00,10.286,10.286,10.211,10.211,400000.0
2008-11-27 17:46:00,10.284,10.284,10.149,10.195,750000.0
2008-11-27 17:48:00,10.197,10.249,10.151,10.206,400000.0
2008-11-27 17:49:00,10.248,10.281,10.152,10.179,600000.0
2008-11-27 17:50:00,10.243,10.261,10.146,10.173,600000.0
2008-11-27 17:51:00,10.199,10.306,10.199,10.297,500000.0
2008-11-27 17:52:00,10.263,10.263,10.138,10.173,350000.0
2008-11-27 17:55:00,10.223,10.236,10.159,10.159,150000.0
2008-11-27 17:57:00,10.225,10.253,10.137,10.253,400000.0
2008-11-27 17:58:00,10.158,10.288,10.158,10.288,350000.0
2008-11-27 17:59:00,10.226,10.289,10.168,10.178,600000.0
2008-11-27 18:00:00,10.179,10.276,10.114,10.276,650000.0
2008-11-27 18:01:00,10.248,10.313,10.194,10.271,350000.0
2008-11-27 18:02:00,10.24,10.251,10.123,10.195,750000.0
2008-11-27 18:03:00,10.148,10.286,10.148,10.163,550000.0
2008-11-27 18:04:00,10.199,10.29,10.175,10.203,350000.0
2008-11-27 18:05:00,10.209,10.265,10.153,10.235,450000.0
2008-11-27 18:06:00,10.201,10.317,10.201,10.279,350000.0
2008-11-27 18:08:00,10.287,10.287,10.142,10.199,550000.0
2008-11-27 18:09:00,10.269,10.308,10.192,10.269,450000.0
2008-11-27 18:10:00,10.187,10.275,10.187,10.256,350000.0
2008-11-27 18:13:00,10.25,10.25,10.178,10.214,350000.0
2008-11-27 18:16:00,10.31,10.31,10.31,10.31,350000.0
2008-11-27 18:17:00,10.188,10.319,10.188,10.198,350000.0
2008-11-27 18:18:00,10.31,10.313,10.21,10.286,350000.0
2008-11-27 18:19:00,10.182,10.305,10.182,10.276,400000.0
2008-11-27 18:20:00,10.286,10.322,10.186,10.295,400000.0
2008-11-27 18:21:00,10.302,10.325,10.254,10.325,400000.0
2008-11-27 18:22:00,10.283,10.308,10.188,10.295,450000.0
2008-11-27 18:23:00,10.266,10.266,10.138,10.138,400000.0
2008-11-27 18:24:00,10.31,10.32,10.31,10.32,350000.0
2008-11-27 18:25:00,10.199,10.33,10.199,10.253,350000.0
2008-11-27 18:26:00,10.274,10.32,10.199,10.285,400000.0
2008-11-27 18:28:00,10.31,10.32,10.31,10.32,400000.0
2008-11-27 18:30:00,10.283,10.284,10.165,10.276,400000.0
2008-11-27 18:31:00,10.32,10.32,10.32,10.32,350000.0
2008-11-27 18:32:00,10.31,10.32,10.31,10.32,350000.0
2008-11-27 18:33:00,10.313,10.313,10.225,10.272,350000.0
2008-11-27 18:34:00,10.259,10.287,10.169,10.169,550000.0
2008-11-27 18:35:00,10.306,10.306,10.179,10.274,550000.0
2008-11-27 18:36:00,10.32,10.32,10.31,10.32,600000.0
2008-11-27 18:37:00,10.283,10.326,10.211,10.289,600000.0
2008-11-27 18:38:00,10.294,10.326,10.222,10.303,400000.0
2008-11-27 18:39:00,10.326,10.332,10.278,10.293,250000.0
2008-11-27 18:40:00,10.27,10.27,10.196,10.196,100000.0
2008-11-27 18:41:00,10.178,10.332,10.178,10.206,400000.0
2008-11-27 18:44:00,10.32,10.33,10.32,10.33,450000.0
2008-11-27 18:45:00,10.32,10.32,10.32,10.32,450000.0
2008-11-27 18:46:00,10.33,10.33,10.33,10.33,450000.0
2008-11-27 18:48:00,10.32,10.33,10.32,10.33,450000.0
2008-11-27 18:49:00,10.254,10.329,10.175,10.262,450000.0
2008-11-27 18:50:00,10.296,10.298,10.168,10.27,950000.0
2008-11-27 18:51:00,10.304,10.323,10.192,10.323,550000.0
2008-11-27 18:54:00,10.19,10.317,10.19,10.208,350000.0
2008-11-27 18:55:00,10.201,10.269,10.168,10.241,350000.0
2008-11-27 18:56:00,10.304,10.325,10.192,10.223,550000.0
2008-11-27 18:59:00,10.26,10.315,10.209,10.209,600000.0
2008-11-27 19:00:00,10.218,10.287,10.218,10.287,350000.0
2008-11-27 19:01:00,10.32,10.33,10.32,10.33,100000.0
2008-11-27 19:03:00,10.182,10.193,10.182,10.193,100000.0
2008-11-27 19:04:00,10.22,10.274,10.159,10.159,450000.0
2008-11-27 19:07:00,10.278,10.287,10.278,10.287,100000.0
2008-11-27 19:10:00,10.277,10.359,10.219,10.262,450000.0
2008-11-27 19:11:00,10.33,10.34,10.33,10.34,450000.0
2008-11-27 19:14:00,10.33,10.34,10.33,10.34,450000.0
2008-11-27 19:15:00,10.33,10.34,10.33,10.34,450000.0
2008-11-27 19:17:00,10.33,10.34,10.33,10.34,450000.0
2008-11-27 19:19:00,10.33,10.34,10.33,10.34,450000.0
2008-11-27 19:20:00,10.261,10.302,10.151,10.187,450000.0
2008-11-27 19:21:00,10.255,10.296,10.151,10.261,400000.0
2008-11-27 19:22:00,10.281,10.283,10.167,10.259,450000.0
2008-11-27 19:23:00,10.33,10.34,10.33,10.34,300000.0
2008-11-27 19:26:00,10.255,10.338,10.255,10.318,300000.0
2008-11-27 19:27:00,10.279,10.316,10.179,10.301,450000.0
2008-11-27 19:30:00,10.184,10.304,10.179,10.269,300000.0
2008-11-27 19:31:00,10.275,10.283,10.178,10.283,500000.0
2008-11-27 19:34:00,10.35,10.35,10.35,10.35,700000.0
2008-11-27 19:40:00,10.211,10.274,10.163,10.163,700000.0
2008-11-27 19:42:00,10.36,10.36,10.36,10.36,250000.0
2008-11-27 19:44:00,10.35,10.36,10.35,10.36,250000.0
2008-11-27 19:50:00,10.243,10.313,10.217,10.313,250000.0
2008-11-27 19:51:00,10.238,10.303,10.176,10.176,350000.0
2008-11-27 19:55:00,10.258,10.336,10.226,10.281,400000.0
2008-11-27 19:58:00,10.297,10.33,10.262,10.316,350000.0
2008-11-27 20:00:00,10.174,10.279,10.171,10.275,350000.0
2008-11-27 20:01:00,10.32,10.32,10.208,10.303,850000.0
2008-11-27 20:10:00,10.243,10.279,10.146,10.279,450000.0
2008-11-27 20:12:00,10.263,10.263,10.169,10.198,300000.0
2008-11-27 20:17:00,10.185,10.237,10.144,10.167,350000.0
2008-11-27 20:20:00,10.229,10.282,10.146,10.281,400000.0
2008-11-27 20:21:00,10.19,10.281,10.162,10.162,350000.0
2008-11-27 20:23:00,10.249,10.249,10.138,10.232,250000.0
2008-11-27 20:25:00,10.314,10.356,10.177,10.177,550000.0
2008-11-27 20:27:00,10.224,10.281,10.166,10.268,250000.0
2008-11-27 20:28:00,10.277,10.298,10.182,10.238,200000.0
2008-11-27 20:30:00,10.238,10.255,10.238,10.255,100000.0
2008-11-27 20:33:00,10.167,10.276,10.167,10.262,500000.0
2008-11-27 20:35:00,10.265,10.265,10.111,10.181,400000.0
2008-11-27 20:39:00,10.185,10.239,10.162,10.162,350000.0
2008-11-27 20:40:00,10.281,10.283,10.147,10.255,500000.0
2008-11-27 20:41:00,10.215,10.336,10.215,10.336,300000.0
2008-11-27 20:44:00,10.254,10.276,10.14,10.251,450000.0
2008-11-27 20:45:00,10.25,10.25,10.213,10.213,100000.0
2008-11-27 20:47:00,10.284,10.284,10.233,10.242,450000.0
2008-11-27 20:49:00,10.267,10.297,10.179,10.197,350000.0
2008-11-27 20:50:00,10.263,10.298,10.226,10.29,250000.0
2008-11-27 20:51:00,10.311,10.311,10.258,10.303,400000.0
2008-11-27 20:55:00,10.277,10.298,10.184,10.298,450000.0
2008-11-27 20:59:00,10.237,10.338,10.213,10.333,350000.0
2008-11-27 21:00:00,10.258,10.258,10.178,10.178,100000.0
2008-11-27 21:04:00,10.156,10.28,10.156,10.228,500000.0
2008-11-27 21:10:00,10.214,10.298,10.214,10.219,350000.0
2008-11-27 21:11:00,10.276,10.304,10.161,10.161,400000.0
2008-11-27 21:14:00,10.271,10.296,10.211,10.296,150000.0
2008-11-27 21:19:00,10.239,10.346,10.203,10.239,550000.0
2008-11-27 21:20:00,10.303,10.303,10.184,10.294,400000.0
2008-11-27 21:27:00,10.288,10.288,10.168,10.168,200000.0
2008-11-27 21:28:00,10.178,10.29,10.178,10.267,200000.0
2008-11-27 21:30:00,10.258,10.275,10.258,10.275,100000.0
2008-11-27 21:31:00,10.271,10.356,10.201,10.201,300000.0
2008-11-27 21:32:00,10.204,10.266,10.167,10.168,200000.0
2008-11-27 21:35:00,10.231,10.302,10.145,10.302,400000.0
2008-11-27 21:40:00,10.283,10.295,10.163,10.239,250000.0
2008-11-27 21:42:00,10.156,10.292,10.156,10.292,100000.0
2008-11-27 21:50:00,10.27,10.274,10.218,10.27,300000.0
2008-11-27 21:52:00,10.227,10.304,10.227,10.304,100000.0
2008-11-27 21:53:00,10.251,10.276,10.145,10.145,150000.0
2008-11-27 21:56:00,10.249,10.249,10.223,10.223,150000.0
2008-11-27 22:00:00,10.3,10.304,10.168,10.304,450000.0
2008-11-27 22:10:00,10.229,10.297,10.197,10.261,650000.0
2008-11-27 22:15:00,10.258,10.275,10.258,10.275,100000.0
2008-11-27 22:20:00,10.209,10.302,10.147,10.207,650000.0
2008-11-27 22:21:00,10.273,10.307,10.248,10.277,250000.0
2008-11-27 22:22:00,10.298,10.378,10.211,10.292,500000.0
2008-11-27 22:24:00,10.176,10.198,10.176,10.198,100000.0
2008-11-27 22:27:00,10.254,10.269,10.254,10.269,100000.0
2008-11-27 22:30:00,10.231,10.298,10.184,10.242,500000.0
2008-11-27 22:35:00,10.35,10.35,10.34,10.34,50000.0
2008-11-27 22:36:00,10.28,10.28,10.28,10.28,50000.0
2008-11-27 22:39:00,10.341,10.341,10.21,10.21,200000.0
2008-11-27 22:40:00,10.231,10.231,10.231,10.231,50000.0
2008-11-27 22:46:00,10.174,10.264,10.159,10.189,400000.0
2008-11-27 22:48:00,10.271,10.292,10.271,10.292,100000.0
2008-11-27 22:50:00,10.258,10.275,10.258,10.275,100000.0
2008-11-27 22:52:00,10.216,10.238,10.216,10.238,100000.0
2008-11-27 22:54:00,10.238,10.276,10.165,10.165,200000.0
2008-11-27 22:58:00,10.248,10.265,10.248,10.265,100000.0
2008-11-27 23:00:00,10.164,10.268,10.15,10.208,450000.0
2008-11-27 23:02:00,10.33,10.33,10.33,10.33,400000.0
2008-11-27 23:03:00,10.286,10.312,10.2,10.312,400000.0
2008-11-27 23:04:00,10.304,10.304,10.216,10.261,350000.0
2008-11-27 23:05:00,10.167,10.264,10.167,10.214,200000.0
2008-11-27 23:06:00,10.222,10.298,10.168,10.214,300000.0
2008-11-27 23:10:00,10.238,10.255,10.238,10.255,100000.0
2008-11-27 23:14:00,10.254,10.278,10.187,10.278,300000.0
2008-11-27 23:20:00,10.221,10.28,10.142,10.202,550000.0
2008-11-27 23:30:00,10.255,10.359,10.255,10.304,350000.0
2008-11-27 23:32:00,10.238,10.255,10.238,10.255,100000.0
2008-11-27 23:35:00,10.239,10.254,10.239,10.24,150000.0
2008-11-27 23:38:00,10.271,10.271,10.166,10.224,150000.0
2008-11-27 23:40:00,10.272,10.288,10.182,10.25,550000.0
2008-11-27 23:41:00,10.266,10.266,10.244,10.244,200000.0
2008-11-27 23:42:00,10.254,10.272,10.151,10.268,400000.0
2008-11-27 23:45:00,10.272,10.287,10.166,10.276,400000.0
2008-11-27 23:47:00,10.24,10.324,10.24,10.324,300000.0
2008-11-27 23:50:00,10.274,10.298,10.16,10.271,550000.0
2008-11-27 23:54:00,10.288,10.288,10.175,10.261,250000.0
2008-11-28 00:00:00,10.224,10.303,10.224,10.274,500000.0
2008-11-28 00:01:00,10.29,10.346,10.205,10.25,600000.0
2008-11-28 00:09:00,10.236,10.247,10.143,10.143,300000.0
2008-11-28 00:10:00,10.256,10.298,10.243,10.257,400000.0
2008-11-28 00:11:00,10.293,10.33,10.293,10.33,100000.0
2008-11-28 00:12:00,10.295,10.313,10.256,10.256,250000.0
2008-11-28 00:13:00,10.299,10.376,10.227,10.269,500000.0
2008-11-28 00:14:00,10.329,10.335,10.214,10.335,200000.0
2008-11-28 00:15:00,10.206,10.324,10.206,10.304,150000.0
2008-11-28 00:16:00,10.208,10.292,10.161,10.2,350000.0
2008-11-28 00:17:00,10.333,10.333,10.259,10.312,200000.0
2008-11-28 00:18:00,10.25,10.329,10.25,10.264,200000.0
2008-11-28 00:19:00,10.227,10.323,10.184,10.244,500000.0
2008-11-28 00:20:00,10.276,10.288,10.252,10.252,200000.0
2008-11-28 00:24:00,10.261,10.295,10.222,10.269,300000.0
2008-11-28 00:25:00,10.219,10.291,10.219,10.267,150000.0
2008-11-28 00:30:00,10.281,10.281,10.161,10.161,100000.0
2008-11-28 00:31:00,10.143,10.269,10.143,10.269,250000.0
2008-11-28 00:32:00,10.294,10.294,10.175,10.196,400000.0
2008-11-28 00:34:00,10.297,10.297,10.297,10.297,50000.0
2008-11-28 00:38:00,10.286,10.368,10.211,10.211,300000.0
2008-11-28 00:40:00,10.233,10.344,10.2,10.226,1150000.0
2008-11-28 00:42:00,10.274,10.302,10.159,10.159,400000.0
2008-11-28 00:44:00,10.193,10.263,10.142,10.191,350000.0
2008-11-28 00:50:00,10.264,10.304,10.178,10.298,1300000.0
2008-11-28 01:00:00,10.284,10.299,10.165,10.279,1000000.0
2008-11-28 01:01:00,10.232,10.292,10.177,10.213,800000.0
2008-11-28 01:02:00,10.278,10.328,10.273,10.284,350000.0
2008-11-28 01:03:00,10.164,10.262,10.164,10.262,200000.0
2008-11-28 01:08:00,10.314,10.326,10.202,10.264,400000.0
2008-11-28 01:10:00,10.274,10.296,10.16,10.271,700000.0
2008-11-28 01:14:00,10.273,10.273,10.157,10.157,400000.0
2008-11-28 01:20:00,10.271,10.302,10.198,10.294,750000.0
2008-11-28 01:26:00,10.255,10.294,10.239,10.294,200000.0
2008-11-28 01:30:00,10.26,10.26,10.187,10.187,100000.0
2008-11-28 01:31:00,10.255,10.255,10.141,10.205,350000.0
2008-11-28 01:32:00,10.295,10.295,10.263,10.263,100000.0
2008-11-28 01:33:00,10.15,10.235,10.15,10.174,200000.0
2008-11-28 01:40:00,10.271,10.3,10.159,10.259,550000.0
2008-11-28 01:45:00,10.251,10.302,10.2,10.27,400000.0
2008-11-28 01:50:00,10.312,10.312,10.194,10.312,550000.0
2008-11-28 01:51:00,10.304,10.313,10.165,10.305,350000.0
2008-11-28 01:59:00,10.262,10.317,10.237,10.237,200000.0
2008-11-28 02:01:00,10.279,10.305,10.194,10.194,300000.0
2008-11-28 02:04:00,10.285,10.285,10.186,10.285,200000.0
2008-11-28 02:05:00,10.321,10.331,10.202,10.287,550000.0
2008-11-28 02:06:00,10.2,10.327,10.2,10.296,450000.0
2008-11-28 02:09:00,10.323,10.343,10.209,10.313,600000.0
2008-11-28 02:10:00,10.169,10.273,10.165,10.253,500000.0
2008-11-28 02:13:00,10.291,10.291,10.139,10.148,150000.0
2008-11-28 02:14:00,10.204,10.306,10.15,10.268,500000.0
2008-11-28 02:15:00,10.276,10.344,10.234,10.247,500000.0
2008-11-28 02:16:00,10.314,10.317,10.183,10.199,600000.0
2008-11-28 02:17:00,10.297,10.306,10.172,10.255,300000.0
2008-11-28 02:18:00,10.312,10.352,10.196,10.275,650000.0
2008-11-28 02:19:00,10.319,10.319,10.193,10.284,500000.0
2008-11-28 02:20:00,10.124,10.269,10.123,10.269,250000.0
2008-11-28 02:21:00,10.271,10.312,10.174,10.279,300000.0
2008-11-28 02:23:00,10.291,10.304,10.245,10.271,250000.0
2008-11-28 02:27:00,10.226,10.274,10.158,10.158,400000.0
2008-11-28 02:28:00,10.229,10.287,10.173,10.278,350000.0
2008-11-28 02:29:00,10.305,10.305,10.177,10.292,400000.0
2008-11-28 02:30:00,10.225,10.282,10.159,10.196,400000.0
2008-11-28 02:32:00,10.3,10.3,10.3,10.3,550000.0
2008-11-28 02:33:00,10.26,10.32,10.231,10.234,550000.0
2008-11-28 02:34:00,10.225,10.292,10.201,10.282,550000.0
2008-11-28 02:40:00,10.19,10.218,10.19,10.218,100000.0
2008-11-28 02:41:00,10.215,10.302,10.215,10.282,200000.0
2008-11-28 02:42:00,10.187,10.258,10.183,10.258,250000.0
2008-11-28 02:43:00,10.255,10.297,10.22,10.255,350000.0
2008-11-28 02:45:00,10.238,10.284,10.133,10.195,450000.0
2008-11-28 02:47:00,10.245,10.353,10.187,10.187,400000.0
2008-11-28 02:48:00,10.261,10.306,10.177,10.177,300000.0
2008-11-28 02:49:00,10.258,10.258,10.147,10.147,100000.0
2008-11-28 02:50:00,10.239,10.284,10.155,10.155,300000.0
2008-11-28 02:51:00,10.215,10.215,10.192,10.192,100000.0
2008-11-28 02:56:00,10.214,10.279,10.18,10.21,250000.0
2008-11-28 03:00:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 03:04:00,10.248,10.259,10.209,10.259,150000.0
2008-11-28 03:10:00,10.151,10.283,10.151,10.259,350000.0
2008-11-28 03:12:00,10.202,10.247,10.124,10.156,400000.0
2008-11-28 03:13:00,10.251,10.292,10.192,10.292,150000.0
2008-11-28 03:15:00,10.214,10.299,10.176,10.299,400000.0
2008-11-28 03:16:00,10.263,10.299,10.171,10.232,450000.0
2008-11-28 03:17:00,10.226,10.226,10.222,10.222,100000.0
2008-11-28 03:18:00,10.269,10.314,10.185,10.185,300000.0
2008-11-28 03:20:00,10.269,10.35,10.193,10.193,850000.0
2008-11-28 03:30:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 03:32:00,10.198,10.272,10.198,10.234,200000.0
2008-11-28 03:38:00,10.231,10.256,10.12,10.254,450000.0
2008-11-28 03:39:00,10.209,10.209,10.15,10.15,100000.0
2008-11-28 03:40:00,10.248,10.284,10.143,10.265,450000.0
2008-11-28 03:41:00,10.302,10.302,10.28,10.28,100000.0
2008-11-28 03:42:00,10.28,10.316,10.231,10.274,250000.0
2008-11-28 03:43:00,10.286,10.308,10.202,10.308,300000.0
2008-11-28 03:44:00,10.295,10.299,10.152,10.217,250000.0
2008-11-28 03:45:00,10.154,10.234,10.15,10.15,250000.0
2008-11-28 03:46:00,10.241,10.339,10.192,10.318,350000.0
2008-11-28 03:47:00,10.279,10.304,10.165,10.282,550000.0
2008-11-28 03:48:00,10.299,10.299,10.219,10.273,300000.0
2008-11-28 03:50:00,10.28,10.308,10.238,10.304,550000.0
2008-11-28 03:52:00,10.159,10.298,10.159,10.2,300000.0
2008-11-28 03:53:00,10.251,10.282,10.159,10.202,500000.0
2008-11-28 03:54:00,10.279,10.29,10.182,10.29,350000.0
2008-11-28 03:57:00,10.27,10.281,10.159,10.188,650000.0
2008-11-28 04:00:00,10.166,10.279,10.164,10.276,400000.0
2008-11-28 04:03:00,10.218,10.285,10.173,10.23,300000.0
2008-11-28 04:10:00,10.206,10.281,10.206,10.237,350000.0
2008-11-28 04:12:00,10.208,10.292,10.208,10.287,350000.0
2008-11-28 04:18:00,10.273,10.28,10.152,10.28,250000.0
2008-11-28 04:20:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 04:22:00,10.268,10.291,10.157,10.267,500000.0
2008-11-28 04:30:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 04:32:00,10.301,10.303,10.255,10.269,400000.0
2008-11-28 04:34:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 04:35:00,10.31,10.31,10.31,10.31,500000.0
2008-11-28 04:36:00,10.271,10.325,10.196,10.266,500000.0
2008-11-28 04:38:00,10.165,10.272,10.165,10.256,150000.0
2008-11-28 04:40:00,10.254,10.279,10.14,10.234,750000.0
2008-11-28 04:44:00,10.244,10.266,10.194,10.194,350000.0
2008-11-28 04:45:00,10.254,10.276,10.14,10.204,250000.0
2008-11-28 04:46:00,10.235,10.286,10.228,10.286,400000.0
2008-11-28 04:47:00,10.271,10.293,10.157,10.268,450000.0
2008-11-28 04:49:00,10.302,10.302,10.16,10.16,400000.0
2008-11-28 04:50:00,10.251,10.276,10.136,10.274,400000.0
2008-11-28 04:52:00,10.19,10.254,10.19,10.254,150000.0
2008-11-28 04:53:00,10.22,10.22,10.186,10.186,100000.0
2008-11-28 04:55:00,10.309,10.312,10.234,10.281,400000.0
2008-11-28 04:56:00,10.265,10.298,10.195,10.257,200000.0
2008-11-28 05:00:00,10.222,10.288,10.147,10.26,1100000.0
2008-11-28 05:03:00,10.235,10.28,10.235,10.257,250000.0
2008-11-28 05:06:00,10.191,10.293,10.156,10.29,450000.0
2008-11-28 05:10:00,10.248,10.281,10.199,10.281,250000.0
2008-11-28 05:11:00,10.261,10.296,10.157,10.223,350000.0
2008-11-28 05:12:00,10.136,10.273,10.136,10.273,400000.0
2008-11-28 05:13:00,10.246,10.275,10.125,10.275,700000.0
2008-11-28 05:14:00,10.286,10.286,10.15,10.265,350000.0
2008-11-28 05:15:00,10.221,10.284,10.221,10.258,400000.0
2008-11-28 05:16:00,10.258,10.258,10.105,10.134,400000.0
2008-11-28 05:17:00,10.254,10.267,10.117,10.259,700000.0
2008-11-28 05:18:00,10.289,10.289,10.156,10.287,500000.0
2008-11-28 05:19:00,10.262,10.295,10.177,10.216,400000.0
2008-11-28 05:20:00,10.116,10.277,10.116,10.274,550000.0
2008-11-28 05:21:00,10.184,10.294,10.143,10.21,250000.0
2008-11-28 05:23:00,10.266,10.272,10.132,10.224,500000.0
2008-11-28 05:24:00,10.204,10.282,10.163,10.206,450000.0
2008-11-28 05:25:00,10.231,10.252,10.127,10.199,400000.0
2008-11-28 05:26:00,10.264,10.291,10.158,10.241,550000.0
2008-11-28 05:28:00,10.284,10.284,10.173,10.173,100000.0
2008-11-28 05:29:00,10.217,10.3,10.162,10.218,350000.0
2008-11-28 05:30:00,10.244,10.271,10.152,10.169,450000.0
2008-11-28 05:34:00,10.211,10.274,10.162,10.274,250000.0
2008-11-28 05:35:00,10.253,10.254,10.178,10.254,200000.0
2008-11-28 05:36:00,10.23,10.285,10.163,10.163,450000.0
2008-11-28 05:38:00,10.198,10.222,10.198,10.222,100000.0
2008-11-28 05:39:00,10.181,10.22,10.13,10.22,300000.0
2008-11-28 05:40:00,10.258,10.328,10.214,10.231,400000.0
2008-11-28 05:41:00,10.214,10.255,10.137,10.148,250000.0
2008-11-28 05:43:00,10.184,10.184,10.184,10.184,50000.0
2008-11-28 05:44:00,10.238,10.257,10.164,10.257,300000.0
2008-11-28 05:45:00,10.222,10.263,10.222,10.263,150000.0
2008-11-28 05:46:00,10.113,10.26,10.06,10.26,550000.0
2008-11-28 05:47:00,10.26,10.26,10.26,10.26,400000.0
2008-11-28 05:48:00,10.148,10.255,10.148,10.234,400000.0
2008-11-28 05:49:00,10.235,10.259,10.153,10.194,400000.0
2008-11-28 05:50:00,10.239,10.298,10.148,10.242,550000.0
2008-11-28 05:52:00,10.218,10.236,10.147,10.171,300000.0
2008-11-28 05:53:00,10.282,10.282,10.151,10.241,150000.0
2008-11-28 05:54:00,10.209,10.294,10.187,10.294,400000.0
2008-11-28 05:55:00,10.201,10.28,10.162,10.202,450000.0
2008-11-28 05:56:00,10.243,10.243,10.206,10.206,100000.0
2008-11-28 05:57:00,10.219,10.25,10.148,10.199,550000.0
2008-11-28 05:58:00,10.217,10.26,10.156,10.224,350000.0
2008-11-28 05:59:00,10.261,10.261,10.175,10.217,250000.0
2008-11-28 06:00:00,10.176,10.252,10.112,10.231,500000.0
2008-11-28 06:01:00,10.228,10.279,10.151,10.254,550000.0
2008-11-28 06:03:00,10.217,10.281,10.182,10.211,550000.0
2008-11-28 06:04:00,10.153,10.313,10.153,10.246,350000.0
2008-11-28 06:05:00,10.142,10.17,10.142,10.17,100000.0
2008-11-28 06:06:00,10.291,10.291,10.253,10.253,150000.0
2008-11-28 06:07:00,10.267,10.303,10.185,10.188,550000.0
2008-11-28 06:08:00,10.18,10.257,10.18,10.257,100000.0
2008-11-28 06:09:00,10.231,10.265,10.128,10.256,900000.0
2008-11-28 06:10:00,10.183,10.227,10.123,10.223,550000.0
2008-11-28 06:11:00,10.276,10.276,10.256,10.257,200000.0
2008-11-28 06:12:00,10.276,10.281,10.237,10.281,300000.0
2008-11-28 06:13:00,10.169,10.279,10.155,10.219,550000.0
2008-11-28 06:14:00,10.212,10.212,10.121,10.187,200000.0
2008-11-28 06:17:00,10.247,10.247,10.247,10.247,50000.0
2008-11-28 06:18:00,10.184,10.24,10.157,10.214,250000.0
2008-11-28 06:19:00,10.199,10.299,10.199,10.201,550000.0
2008-11-28 06:20:00,10.244,10.246,10.135,10.222,500000.0
2008-11-28 06:21:00,10.276,10.276,10.145,10.164,600000.0
2008-11-28 06:30:00,10.208,10.225,10.208,10.225,100000.0
2008-11-28 06:33:00,10.165,10.258,10.131,10.164,350000.0
2008-11-28 06:34:00,10.183,10.252,10.168,10.192,400000.0
2008-11-28 06:35:00,10.188,10.26,10.131,10.232,450000.0
2008-11-28 06:36:00,10.193,10.276,10.129,10.197,450000.0
2008-11-28 06:37:00,10.129,10.264,10.125,10.147,550000.0
2008-11-28 06:40:00,10.248,10.285,10.122,10.24,450000.0
2008-11-28 06:45:00,10.223,10.257,10.14,10.14,250000.0
2008-11-28 06:46:00,10.179,10.275,10.144,10.239,550000.0
2008-11-28 06:48:00,10.208,10.236,10.088,10.088,500000.0
2008-11-28 06:49:00,10.174,10.263,10.132,10.228,800000.0
2008-11-28 06:50:00,10.134,10.25,10.118,10.173,350000.0
2008-11-28 06:52:00,10.265,10.265,10.227,10.227,100000.0
2008-11-28 06:53:00,10.151,10.263,10.148,10.174,550000.0
2008-11-28 06:55:00,10.233,10.233,10.121,10.214,550000.0
2008-11-28 06:56:00,10.165,10.231,10.11,10.125,550000.0
2008-11-28 06:57:00,10.175,10.285,10.147,10.206,550000.0
2008-11-28 06:58:00,10.211,10.213,10.075,10.108,450000.0
2008-11-28 06:59:00,10.16,10.24,10.085,10.116,650000.0
2008-11-28 07:00:00,10.228,10.251,10.161,10.219,350000.0
2008-11-28 07:01:00,10.188,10.253,10.147,10.19,450000.0
2008-11-28 07:03:00,10.187,10.266,10.15,10.266,250000.0
2008-11-28 07:04:00,10.234,10.234,10.159,10.159,300000.0
2008-11-28 07:05:00,10.226,10.259,10.133,10.259,250000.0
2008-11-28 07:06:00,10.135,10.244,10.135,10.16,300000.0
2008-11-28 07:07:00,10.201,10.243,10.126,10.227,500000.0
2008-11-28 07:08:00,10.187,10.283,10.164,10.198,500000.0
2008-11-28 07:09:00,10.155,10.24,10.128,10.128,400000.0
2008-11-28 07:10:00,10.26,10.26,10.082,10.183,350000.0
2008-11-28 07:11:00,10.258,10.258,10.143,10.15,350000.0
2008-11-28 07:12:00,10.162,10.264,10.137,10.155,400000.0
2008-11-28 07:13:00,10.15,10.292,10.15,10.169,400000.0
2008-11-28 07:14:00,10.155,10.252,10.155,10.175,400000.0
2008-11-28 07:15:00,10.239,10.239,10.1,10.235,350000.0
2008-11-28 07:17:00,10.186,10.244,10.122,10.244,350000.0
2008-11-28 07:19:00,10.249,10.249,10.13,10.207,550000.0
2008-11-28 07:20:00,10.234,10.247,10.127,10.247,350000.0
2008-11-28 07:21:00,10.174,10.318,10.174,10.294,250000.0
2008-11-28 07:22:00,10.161,10.248,10.16,10.2,350000.0
2008-11-28 07:24:00,10.152,10.298,10.152,10.237,400000.0
2008-11-28 07:25:00,10.211,10.252,10.132,10.181,350000.0
2008-11-28 07:26:00,10.255,10.281,10.156,10.256,400000.0
2008-11-28 07:29:00,10.26,10.26,10.26,10.26,500000.0
2008-11-28 07:30:00,10.241,10.282,10.137,10.137,500000.0
2008-11-28 07:31:00,10.216,10.227,10.104,10.104,200000.0
2008-11-28 07:32:00,10.239,10.276,10.16,10.255,450000.0
2008-11-28 07:34:00,10.184,10.298,10.125,10.174,450000.0
2008-11-28 07:36:00,10.182,10.273,10.182,10.232,300000.0
2008-11-28 07:37:00,10.206,10.235,10.093,10.094,400000.0
2008-11-28 07:38:00,10.195,10.248,10.12,10.238,250000.0
2008-11-28 07:39:00,10.206,10.248,10.104,10.241,400000.0
2008-11-28 07:40:00,10.223,10.223,10.223,10.223,50000.0
2008-11-28 07:41:00,10.205,10.205,10.115,10.178,250000.0
2008-11-28 07:43:00,10.201,10.201,10.118,10.161,400000.0
2008-11-28 07:44:00,10.151,10.263,10.151,10.162,550000.0
2008-11-28 07:45:00,10.237,10.255,10.179,10.179,350000.0
2008-11-28 07:46:00,10.243,10.266,10.105,10.154,350000.0
2008-11-28 07:47:00,10.232,10.257,10.15,10.231,350000.0
2008-11-28 07:48:00,10.13,10.242,10.112,10.165,550000.0
2008-11-28 07:49:00,10.223,10.225,10.075,10.202,550000.0
2008-11-28 07:50:00,10.215,10.231,10.125,10.17,400000.0
2008-11-28 07:51:00,10.208,10.257,10.142,10.24,450000.0
2008-11-28 07:52:00,10.203,10.249,10.123,10.161,500000.0
2008-11-28 07:53:00,10.225,10.252,10.139,10.207,500000.0
2008-11-28 07:54:00,10.131,10.266,10.131,10.266,350000.0
2008-11-28 07:57:00,10.162,10.208,10.129,10.149,350000.0
2008-11-28 07:58:00,10.156,10.235,10.109,10.168,500000.0
2008-11-28 07:59:00,10.219,10.244,10.135,10.244,400000.0
2008-11-28 08:00:00,10.133,10.25,10.133,10.186,350000.0
2008-11-28 08:02:00,10.116,10.257,10.116,10.238,550000.0
2008-11-28 08:05:00,10.161,10.23,10.127,10.163,400000.0
2008-11-28 08:06:00,10.228,10.247,10.171,10.223,400000.0
2008-11-28 08:07:00,10.242,10.28,10.168,10.21,450000.0
2008-11-28 08:08:00,10.158,10.24,10.095,10.24,400000.0
2008-11-28 08:09:00,10.234,10.234,10.099,10.168,400000.0
2008-11-28 08:10:00,10.223,10.268,10.139,10.225,400000.0
2008-11-28 08:11:00,10.213,10.238,10.133,10.189,400000.0
2008-11-28 08:12:00,10.211,10.228,10.15,10.193,400000.0
2008-11-28 08:14:00,10.216,10.249,10.109,10.236,400000.0
2008-11-28 08:15:00,10.238,10.276,10.161,10.161,400000.0
2008-11-28 08:16:00,10.246,10.267,10.126,10.24,550000.0
2008-11-28 08:17:00,10.187,10.23,10.131,10.204,400000.0
2008-11-28 08:18:00,10.281,10.319,10.16,10.23,500000.0
2008-11-28 08:20:00,10.128,10.229,10.099,10.213,400000.0
2008-11-28 08:21:00,10.229,10.235,10.119,10.232,400000.0
2008-11-28 08:24:00,10.175,10.238,10.159,10.159,350000.0
2008-11-28 08:25:00,10.202,10.224,10.143,10.146,400000.0
2008-11-28 08:26:00,10.221,10.226,10.12,10.146,500000.0
2008-11-28 08:27:00,10.18,10.248,10.159,10.228,400000.0
2008-11-28 08:28:00,10.201,10.203,10.14,10.18,450000.0
2008-11-28 08:29:00,10.177,10.242,10.162,10.162,400000.0
2008-11-28 08:30:00,10.131,10.239,10.13,10.238,500000.0
2008-11-28 08:31:00,10.232,10.25,10.155,10.168,450000.0
2008-11-28 08:33:00,10.123,10.254,10.123,10.218,450000.0
2008-11-28 08:34:00,10.21,10.249,10.117,10.249,450000.0
2008-11-28 08:36:00,10.134,10.191,10.114,10.114,350000.0
2008-11-28 08:38:00,10.224,10.254,10.202,10.202,200000.0
2008-11-28 08:39:00,10.234,10.263,10.165,10.259,250000.0
2008-11-28 08:40:00,10.254,10.257,10.129,10.231,350000.0
2008-11-28 08:41:00,10.123,10.22,10.123,10.218,500000.0
2008-11-28 08:42:00,10.239,10.268,10.139,10.234,350000.0
2008-11-28 08:43:00,10.153,10.258,10.153,10.223,350000.0
2008-11-28 08:44:00,10.252,10.269,10.131,10.233,550000.0
2008-11-28 08:45:00,10.208,10.258,10.148,10.17,350000.0
2008-11-28 08:47:00,10.17,10.274,10.133,10.243,550000.0
2008-11-28 08:48:00,10.269,10.269,10.159,10.198,550000.0
2008-11-28 08:49:00,10.185,10.226,10.161,10.218,500000.0
2008-11-28 08:50:00,10.166,10.288,10.162,10.162,550000.0
2008-11-28 08:51:00,10.167,10.245,10.16,10.203,450000.0
2008-11-28 08:52:00,10.249,10.257,10.191,10.245,350000.0
2008-11-28 08:53:00,10.154,10.246,10.119,10.216,400000.0
2008-11-28 08:54:00,10.243,10.243,10.124,10.152,400000.0
2008-11-28 08:55:00,10.221,10.264,10.129,10.129,450000.0
2008-11-28 08:56:00,10.182,10.287,10.15,10.15,450000.0
2008-11-28 08:57:00,10.225,10.256,10.18,10.186,350000.0
2008-11-28 08:58:00,10.206,10.227,10.145,10.164,500000.0
2008-11-28 08:59:00,10.237,10.258,10.172,10.228,400000.0
2008-11-28 09:00:00,10.227,10.227,10.116,10.172,1500000.0
2008-11-28 09:01:00,10.239,10.242,10.158,10.232,1250000.0
2008-11-28 09:02:00,10.244,10.303,10.128,10.128,350000.0
2008-11-28 09:03:00,10.224,10.269,10.172,10.247,350000.0
2008-11-28 09:05:00,10.212,10.259,10.121,10.236,400000.0
2008-11-28 09:06:00,10.236,10.265,10.154,10.187,450000.0
2008-11-28 09:07:00,10.216,10.242,10.164,10.167,350000.0
2008-11-28 09:08:00,10.236,10.274,10.15,10.228,550000.0
2008-11-28 09:10:00,10.172,10.254,10.133,10.185,450000.0
2008-11-28 09:11:00,10.225,10.263,10.158,10.209,1900000.0
2008-11-28 09:12:00,10.211,10.298,10.173,10.238,550000.0
2008-11-28 09:13:00,10.238,10.277,10.149,10.277,550000.0
2008-11-28 09:14:00,10.172,10.267,10.172,10.236,400000.0
2008-11-28 09:15:00,10.241,10.247,10.12,10.189,850000.0
2008-11-28 09:16:00,10.245,10.304,10.212,10.292,500000.0
2008-11-28 09:17:00,10.231,10.283,10.14,10.242,550000.0
2008-11-28 09:18:00,10.257,10.266,10.121,10.233,500000.0
2008-11-28 09:19:00,10.243,10.243,10.072,10.13,500000.0
2008-11-28 09:20:00,10.183,10.24,10.15,10.231,350000.0
2008-11-28 09:21:00,10.23,10.23,10.152,10.152,450000.0
2008-11-28 09:22:00,10.244,10.244,10.145,10.171,400000.0
2008-11-28 09:23:00,10.211,10.252,10.134,10.252,400000.0
2008-11-28 09:24:00,10.19,10.24,10.163,10.163,350000.0
2008-11-28 09:25:00,10.168,10.262,10.104,10.262,500000.0
2008-11-28 09:26:00,10.188,10.265,10.157,10.254,350000.0
2008-11-28 09:27:00,10.238,10.274,10.133,10.191,550000.0
2008-11-28 09:28:00,10.194,10.284,10.188,10.2,1550000.0
2008-11-28 09:29:00,10.139,10.246,10.139,10.184,400000.0
2008-11-28 09:30:00,10.173,10.249,10.123,10.163,450000.0
2008-11-28 09:32:00,10.147,10.282,10.132,10.163,350000.0
2008-11-28 09:33:00,10.202,10.227,10.143,10.143,400000.0
2008-11-28 09:34:00,10.145,10.278,10.125,10.138,1950000.0
2008-11-28 09:35:00,10.289,10.289,10.194,10.214,350000.0
2008-11-28 09:36:00,10.283,10.283,10.169,10.199,550000.0
2008-11-28 09:37:00,10.247,10.273,10.15,10.237,450000.0
2008-11-28 09:38:00,10.232,10.288,10.166,10.2,550000.0
2008-11-28 09:39:00,10.214,10.283,10.171,10.171,550000.0
2008-11-28 09:40:00,10.224,10.259,10.13,10.259,500000.0
2008-11-28 09:42:00,10.238,10.281,10.2,10.277,350000.0
2008-11-28 09:43:00,10.27,10.27,10.26,10.26,400000.0
2008-11-28 09:44:00,10.135,10.248,10.125,10.247,400000.0
2008-11-28 09:45:00,10.225,10.252,10.138,10.221,350000.0
2008-11-28 09:46:00,10.209,10.209,10.086,10.107,450000.0
2008-11-28 09:47:00,10.203,10.25,10.093,10.25,400000.0
2008-11-28 09:48:00,10.221,10.239,10.097,10.131,450000.0
2008-11-28 09:49:00,10.25,10.25,10.138,10.204,400000.0
2008-11-28 09:50:00,10.164,10.237,10.101,10.121,350000.0
2008-11-28 09:51:00,10.209,10.232,10.123,10.221,400000.0
2008-11-28 09:52:00,10.222,10.253,10.083,10.188,400000.0
2008-11-28 09:53:00,10.163,10.231,10.082,10.202,450000.0
2008-11-28 09:54:00,10.16,10.262,10.128,10.212,750000.0
2008-11-28 09:56:00,10.209,10.252,10.151,10.223,450000.0
2008-11-28 09:57:00,10.165,10.241,10.098,10.193,450000.0
2008-11-28 09:58:00,10.166,10.208,10.128,10.128,400000.0
2008-11-28 09:59:00,10.115,10.256,10.115,10.216,400000.0
2008-11-28 10:00:00,10.227,10.227,10.099,10.115,350000.0
2008-11-28 10:01:00,10.109,10.203,10.072,10.192,500000.0
2008-11-28 10:02:00,10.234,10.253,10.161,10.161,400000.0
2008-11-28 10:03:00,10.204,10.26,10.15,10.166,500000.0
2008-11-28 10:04:00,10.211,10.266,10.184,10.229,550000.0
2008-11-28 10:05:00,10.21,10.262,10.169,10.18,350000.0
2008-11-28 10:06:00,10.169,10.241,10.169,10.2,500000.0
2008-11-28 10:07:00,10.258,10.258,10.168,10.226,400000.0
2008-11-28 10:08:00,10.234,10.251,10.149,10.173,550000.0
2008-11-28 10:09:00,10.137,10.262,10.12,10.181,350000.0
2008-11-28 10:10:00,10.196,10.283,10.097,10.097,650000.0
2008-11-28 10:11:00,10.233,10.251,10.133,10.251,400000.0
2008-11-28 10:12:00,10.234,10.239,10.117,10.239,250000.0
2008-11-28 10:13:00,10.128,10.206,10.108,10.158,350000.0
2008-11-28 10:14:00,10.175,10.271,10.157,10.18,550000.0
2008-11-28 10:15:00,10.177,10.258,10.133,10.165,350000.0
2008-11-28 10:16:00,10.236,10.237,10.131,10.136,550000.0
2008-11-28 10:17:00,10.238,10.238,10.096,10.111,500000.0
2008-11-28 10:18:00,10.254,10.259,10.128,10.179,550000.0
2008-11-28 10:19:00,10.251,10.253,10.137,10.253,550000.0
2008-11-28 10:20:00,10.134,10.214,10.095,10.206,350000.0
2008-11-28 10:21:00,10.207,10.229,10.121,10.2,350000.0
2008-11-28 10:22:00,10.21,10.261,10.144,10.261,500000.0
2008-11-28 10:23:00,10.258,10.258,10.119,10.256,400000.0
2008-11-28 10:24:00,10.162,10.237,10.128,10.21,500000.0
2008-11-28 10:25:00,10.201,10.239,10.086,10.106,500000.0
2008-11-28 10:26:00,10.172,10.284,10.153,10.258,350000.0
2008-11-28 10:27:00,10.2,10.275,10.143,10.155,400000.0
2008-11-28 10:30:00,10.226,10.226,10.096,10.131,400000.0
2008-11-28 10:32:00,10.2,10.247,10.131,10.226,650000.0
2008-11-28 10:33:00,10.112,10.221,10.107,10.107,450000.0
2008-11-28 10:34:00,10.157,10.252,10.099,10.143,450000.0
2008-11-28 10:35:00,10.184,10.208,10.097,10.145,450000.0
2008-11-28 10:36:00,10.108,10.226,10.108,10.226,550000.0
2008-11-28 10:37:00,10.129,10.227,10.11,10.208,400000.0
2008-11-28 10:38:00,10.2,10.239,10.095,10.199,550000.0
2008-11-28 10:39:00,10.26,10.26,10.26,10.26,550000.0
2008-11-28 10:40:00,10.15,10.231,10.093,10.188,550000.0
2008-11-28 10:41:00,10.259,10.264,10.122,10.167,400000.0
2008-11-28 10:42:00,10.176,10.24,10.125,10.18,400000.0
2008-11-28 10:45:00,10.133,10.192,10.133,10.172,350000.0
2008-11-28 10:46:00,10.123,10.252,10.123,10.126,600000.0
2008-11-28 10:47:00,10.21,10.225,10.135,10.139,400000.0
2008-11-28 10:48:00,10.158,10.263,10.132,10.132,550000.0
2008-11-28 10:49:00,10.1,10.203,10.094,10.202,500000.0
2008-11-28 10:50:00,10.225,10.231,10.103,10.112,450000.0
2008-11-28 10:51:00,10.164,10.26,10.136,10.26,350000.0
2008-11-28 10:52:00,10.126,10.23,10.099,10.16,550000.0
2008-11-28 10:53:00,10.236,10.236,10.13,10.234,350000.0
2008-11-28 10:54:00,10.23,10.285,10.152,10.27,400000.0
2008-11-28 10:55:00,10.19,10.243,10.121,10.164,350000.0
2008-11-28 10:56:00,10.196,10.256,10.133,10.205,450000.0
2008-11-28 10:57:00,10.196,10.218,10.138,10.138,400000.0
2008-11-28 10:58:00,10.23,10.306,10.162,10.267,450000.0
2008-11-28 10:59:00,10.253,10.259,10.123,10.17,350000.0
2008-11-28 11:00:00,10.158,10.275,10.158,10.184,400000.0
2008-11-28 11:01:00,10.094,10.213,10.094,10.192,550000.0
2008-11-28 11:03:00,10.153,10.269,10.153,10.193,400000.0
2008-11-28 11:05:00,10.205,10.261,10.166,10.229,400000.0
2008-11-28 11:06:00,10.26,10.26,10.26,10.26,350000.0
2008-11-28 11:07:00,10.145,10.267,10.145,10.152,350000.0
2008-11-28 11:08:00,10.106,10.226,10.087,10.198,500000.0
2008-11-28 11:10:00,10.139,10.294,10.139,10.225,450000.0
2008-11-28 11:11:00,10.191,10.278,10.159,10.257,400000.0
2008-11-28 11:12:00,10.159,10.259,10.123,10.151,600000.0
2008-11-28 11:13:00,10.232,10.274,10.187,10.238,500000.0
2008-11-28 11:14:00,10.272,10.272,10.148,10.171,350000.0
2008-11-28 11:15:00,10.183,10.218,10.126,10.218,400000.0
2008-11-28 11:16:00,10.248,10.264,10.117,10.207,550000.0
2008-11-28 11:17:00,10.272,10.273,10.133,10.246,700000.0
2008-11-28 11:18:00,10.24,10.269,10.137,10.177,400000.0
2008-11-28 11:19:00,10.204,10.273,10.161,10.186,450000.0
2008-11-28 11:20:00,10.242,10.278,10.158,10.278,500000.0
2008-11-28 11:21:00,10.157,10.28,10.136,10.136,450000.0
2008-11-28 11:22:00,10.193,10.258,10.16,10.239,500000.0
2008-11-28 11:23:00,10.195,10.292,10.17,10.237,400000.0
2008-11-28 11:24:00,10.159,10.219,10.124,10.132,400000.0
2008-11-28 11:25:00,10.176,10.291,10.176,10.28,350000.0
2008-11-28 11:26:00,10.178,10.272,10.151,10.203,550000.0
2008-11-28 11:27:00,10.272,10.286,10.151,10.256,450000.0
2008-11-28 11:28:00,10.166,10.298,10.166,10.273,500000.0
2008-11-28 11:29:00,10.143,10.267,10.122,10.263,600000.0
2008-11-28 11:30:00,10.161,10.236,10.135,10.155,400000.0
2008-11-28 11:31:00,10.192,10.229,10.099,10.215,550000.0
2008-11-28 11:32:00,10.242,10.249,10.102,10.208,650000.0
2008-11-28 11:33:00,10.111,10.21,10.089,10.198,550000.0
2008-11-28 11:34:00,10.173,10.258,10.145,10.237,450000.0
2008-11-28 11:35:00,10.232,10.232,10.147,10.203,400000.0
2008-11-28 11:36:00,10.124,10.224,10.123,10.131,400000.0
2008-11-28 11:37:00,10.174,10.219,10.119,10.216,450000.0
2008-11-28 11:38:00,10.122,10.273,10.122,10.155,400000.0
2008-11-28 11:39:00,10.262,10.273,10.135,10.258,550000.0
2008-11-28 11:40:00,10.272,10.278,10.169,10.169,500000.0
2008-11-28 11:41:00,10.222,10.257,10.124,10.249,400000.0
2008-11-28 11:42:00,10.253,10.275,10.146,10.223,350000.0
2008-11-28 11:43:00,10.196,10.231,10.119,10.174,550000.0
2008-11-28 11:44:00,10.183,10.216,10.081,10.195,550000.0
2008-11-28 11:45:00,10.158,10.219,10.124,10.208,350000.0
2008-11-28 11:46:00,10.18,10.231,10.138,10.173,350000.0
2008-11-28 11:47:00,10.231,10.231,10.12,10.134,400000.0
2008-11-28 11:48:00,10.163,10.216,10.126,10.136,550000.0
2008-11-28 11:49:00,10.14,10.226,10.096,10.167,400000.0
2008-11-28 11:50:00,10.205,10.205,10.079,10.1,350000.0
2008-11-28 11:51:00,10.146,10.213,10.098,10.098,450000.0
2008-11-28 11:52:00,10.077,10.21,10.077,10.21,500000.0
2008-11-28 11:53:00,10.11,10.176,10.094,10.094,500000.0
2008-11-28 11:54:00,10.086,10.218,10.086,10.206,650000.0
2008-11-28 11:55:00,10.234,10.266,10.112,10.121,400000.0
2008-11-28 11:56:00,10.123,10.211,10.102,10.165,400000.0
2008-11-28 11:57:00,10.177,10.218,10.078,10.101,550000.0
2008-11-28 11:58:00,10.219,10.234,10.13,10.191,450000.0
2008-11-28 11:59:00,10.241,10.277,10.113,10.113,550000.0
2008-11-28 12:00:00,10.151,10.251,10.149,10.229,450000.0
2008-11-28 12:01:00,10.217,10.217,10.074,10.201,500000.0
2008-11-28 12:02:00,10.251,10.251,10.139,10.168,500000.0
2008-11-28 12:03:00,10.098,10.238,10.098,10.238,450000.0
2008-11-28 12:05:00,10.163,10.221,10.091,10.18,450000.0
2008-11-28 12:06:00,10.164,10.201,10.063,10.104,400000.0
2008-11-28 12:07:00,10.101,10.236,10.063,10.072,350000.0
2008-11-28 12:08:00,10.216,10.216,10.101,10.109,500000.0
2008-11-28 12:09:00,10.121,10.214,10.093,10.214,550000.0
2008-11-28 12:10:00,10.225,10.237,10.177,10.213,350000.0
2008-11-28 12:11:00,10.122,10.211,10.113,10.134,350000.0
2008-11-28 12:12:00,10.123,10.31,10.123,10.212,550000.0
2008-11-28 12:13:00,10.251,10.251,10.142,10.246,350000.0
2008-11-28 12:14:00,10.152,10.181,10.076,10.103,450000.0
2008-11-28 12:15:00,10.233,10.237,10.138,10.223,350000.0
2008-11-28 12:16:00,10.167,10.213,10.105,10.213,500000.0
2008-11-28 12:17:00,10.222,10.238,10.1,10.136,400000.0
2008-11-28 12:18:00,10.135,10.246,10.11,10.196,350000.0
2008-11-28 12:19:00,10.153,10.183,10.093,10.093,550000.0
2008-11-28 12:20:00,10.233,10.24,10.156,10.158,350000.0
2008-11-28 12:21:00,10.237,10.269,10.171,10.171,450000.0
2008-11-28 12:22:00,10.196,10.247,10.112,10.185,450000.0
2008-11-28 12:23:00,10.213,10.243,10.111,10.175,550000.0
2008-11-28 12:24:00,10.169,10.251,10.127,10.218,500000.0
2008-11-28 12:25:00,10.231,10.268,10.169,10.169,450000.0
2008-11-28 12:26:00,10.187,10.212,10.129,10.146,350000.0
2008-11-28 12:27:00,10.156,10.218,10.042,10.218,500000.0
2008-11-28 12:28:00,10.086,10.2,10.077,10.122,350000.0
2008-11-28 12:29:00,10.149,10.2,10.078,10.134,400000.0
2008-11-28 12:30:00,10.131,10.219,10.103,10.219,400000.0
2008-11-28 12:31:00,10.178,10.208,10.15,10.208,350000.0
2008-11-28 12:32:00,10.105,10.227,10.105,10.199,450000.0
2008-11-28 12:33:00,10.086,10.209,10.086,10.189,450000.0
2008-11-28 12:34:00,10.156,10.252,10.109,10.213,350000.0
2008-11-28 12:35:00,10.138,10.241,10.122,10.166,600000.0
2008-11-28 12:36:00,10.221,10.24,10.127,10.21,550000.0
2008-11-28 12:37:00,10.226,10.24,10.114,10.208,400000.0
2008-11-28 12:38:00,10.156,10.257,10.132,10.257,400000.0
2008-11-28 12:39:00,10.135,10.244,10.114,10.166,550000.0
2008-11-28 12:40:00,10.061,10.231,10.061,10.145,450000.0
2008-11-28 12:41:00,10.201,10.201,10.107,10.201,450000.0
2008-11-28 12:42:00,10.215,10.215,10.093,10.212,500000.0
2008-11-28 12:43:00,10.249,10.249,10.113,10.113,350000.0
2008-11-28 12:44:00,10.115,10.182,10.09,10.142,350000.0
2008-11-28 12:45:00,10.099,10.243,10.095,10.132,400000.0
2008-11-28 12:46:00,10.21,10.21,10.21,10.21,500000.0
2008-11-28 12:47:00,10.2,10.2,10.2,10.2,500000.0
2008-11-28 12:48:00,10.166,10.18,10.086,10.149,500000.0
2008-11-28 12:49:00,10.112,10.204,10.08,10.122,400000.0
2008-11-28 12:50:00,10.092,10.221,10.092,10.218,450000.0
2008-11-28 12:51:00,10.171,10.22,10.099,10.099,450000.0
2008-11-28 12:52:00,10.2,10.25,10.121,10.133,350000.0
2008-11-28 12:53:00,10.075,10.205,10.035,10.205,400000.0
2008-11-28 12:54:00,10.138,10.211,10.096,10.189,400000.0
2008-11-28 12:55:00,10.201,10.234,10.109,10.166,400000.0
2008-11-28 12:56:00,10.21,10.224,10.094,10.224,450000.0
2008-11-28 12:58:00,10.123,10.217,10.092,10.217,400000.0
2008-11-28 12:59:00,10.118,10.233,10.118,10.145,350000.0
2008-11-28 13:00:00,10.066,10.197,10.066,10.124,550000.0
2008-11-28 13:01:00,10.166,10.166,10.059,10.157,400000.0
2008-11-28 13:02:00,10.114,10.231,10.114,10.213,350000.0
2008-11-28 13:04:00,10.145,10.226,10.106,10.174,450000.0
2008-11-28 13:05:00,10.128,10.238,10.112,10.187,400000.0
2008-11-28 13:06:00,10.205,10.225,10.084,10.135,450000.0
2008-11-28 13:07:00,10.165,10.222,10.154,10.214,450000.0
2008-11-28 13:08:00,10.165,10.206,10.097,10.206,350000.0
2008-11-28 13:10:00,10.071,10.216,10.068,10.216,500000.0
2008-11-28 13:11:00,10.169,10.18,10.092,10.164,400000.0
2008-11-28 13:12:00,10.188,10.213,10.096,10.182,350000.0
2008-11-28 13:14:00,10.23,10.23,10.23,10.23,450000.0
2008-11-28 13:15:00,10.182,10.182,10.088,10.109,450000.0
2008-11-28 13:17:00,10.091,10.2,10.08,10.123,450000.0
2008-11-28 13:18:00,10.204,10.204,10.109,10.146,350000.0
2008-11-28 13:20:00,10.152,10.243,10.094,10.118,800000.0
2008-11-28 13:21:00,10.132,10.197,10.085,10.184,400000.0
2008-11-28 13:22:00,10.061,10.197,10.061,10.106,550000.0
2008-11-28 13:24:00,10.148,10.218,10.148,10.202,350000.0
2008-11-28 13:26:00,10.209,10.227,10.144,10.16,400000.0
2008-11-28 13:28:00,10.169,10.178,10.067,10.067,400000.0
2008-11-28 13:29:00,10.193,10.216,10.088,10.189,400000.0
2008-11-28 13:30:00,10.093,10.187,10.093,10.161,450000.0
2008-11-28 13:31:00,10.18,10.216,10.06,10.158,550000.0
2008-11-28 13:32:00,10.192,10.192,10.089,10.146,400000.0
2008-11-28 13:33:00,10.154,10.22,10.099,10.151,350000.0
2008-11-28 13:34:00,10.057,10.208,10.057,10.201,700000.0
2008-11-28 13:35:00,10.118,10.173,10.079,10.098,550000.0
2008-11-28 13:36:00,10.119,10.238,10.115,10.166,650000.0
2008-11-28 13:37:00,10.053,10.199,10.053,10.199,400000.0
2008-11-28 13:38:00,10.092,10.243,10.092,10.217,350000.0
2008-11-28 13:39:00,10.103,10.198,10.094,10.116,600000.0
2008-11-28 13:40:00,10.197,10.217,10.083,10.183,500000.0
2008-11-28 13:41:00,10.112,10.203,10.1,10.109,400000.0
2008-11-28 13:42:00,10.108,10.198,10.082,10.098,350000.0
2008-11-28 13:43:00,10.21,10.21,10.045,10.098,750000.0
2008-11-28 13:44:00,10.208,10.233,10.099,10.125,450000.0
2008-11-28 13:45:00,10.101,10.194,10.061,10.16,350000.0
2008-11-28 13:46:00,10.159,10.175,10.055,10.148,350000.0
2008-11-28 13:47:00,10.194,10.194,10.063,10.159,400000.0
2008-11-28 13:48:00,10.185,10.185,10.12,10.183,350000.0
2008-11-28 13:49:00,10.115,10.169,10.073,10.073,350000.0
2008-11-28 13:50:00,10.062,10.171,10.062,10.085,550000.0
2008-11-28 13:51:00,10.088,10.191,10.048,10.048,350000.0
2008-11-28 13:52:00,10.166,10.191,10.104,10.104,400000.0
2008-11-28 13:54:00,10.121,10.212,10.064,10.193,400000.0
2008-11-28 13:55:00,10.177,10.19,10.071,10.19,350000.0
2008-11-28 13:56:00,10.103,10.166,10.004,10.119,400000.0
2008-11-28 13:57:00,10.144,10.144,9.959,10.046,400000.0
2008-11-28 13:58:00,10.105,10.16,10.036,10.071,550000.0
2008-11-28 13:59:00,10.124,10.124,10.012,10.1,350000.0
2008-11-28 14:00:00,10.088,10.134,10.002,10.043,450000.0
2008-11-28 14:01:00,10.118,10.118,10.022,10.11,400000.0
2008-11-28 14:02:00,10.094,10.095,9.986,10.086,350000.0
2008-11-28 14:03:00,10.023,10.114,10.023,10.097,350000.0
2008-11-28 14:04:00,10.076,10.088,9.986,10.005,350000.0
2008-11-28 14:05:00,10.118,10.118,9.99,10.113,400000.0
2008-11-28 14:06:00,10.016,10.113,10.002,10.002,450000.0
2008-11-28 14:07:00,10.095,10.135,10.008,10.126,350000.0
2008-11-28 14:08:00,10.048,10.123,9.97,10.074,400000.0
2008-11-28 14:09:00,10.082,10.091,9.984,10.0,400000.0
2008-11-28 14:10:00,10.02,10.107,9.955,10.107,400000.0
2008-11-28 14:11:00,10.116,10.157,10.037,10.048,500000.0
2008-11-28 14:12:00,9.984,10.051,9.984,10.044,350000.0
2008-11-28 14:13:00,10.015,10.126,10.014,10.036,450000.0
2008-11-28 14:15:00,10.055,10.074,9.958,10.008,350000.0
2008-11-28 14:16:00,10.064,10.091,9.992,10.077,400000.0
2008-11-28 14:17:00,10.036,10.122,10.008,10.071,400000.0
2008-11-28 14:18:00,10.019,10.07,9.994,10.033,400000.0
2008-11-28 14:19:00,10.105,10.105,9.949,9.965,700000.0
2008-11-28 14:20:00,10.058,10.111,9.99,10.065,500000.0
2008-11-28 14:21:00,10.097,10.097,9.975,10.036,400000.0
2008-11-28 14:22:00,10.049,10.057,9.941,10.057,400000.0
2008-11-28 14:23:00,10.043,10.116,9.965,10.036,450000.0
2008-11-28 14:24:00,10.073,10.132,10.014,10.076,400000.0
2008-11-28 14:25:00,9.999,10.145,9.989,9.989,350000.0
2008-11-28 14:26:00,10.114,10.156,10.011,10.102,500000.0
2008-11-28 14:27:00,10.066,10.094,9.984,10.027,400000.0
2008-11-28 14:28:00,10.103,10.11,9.959,10.013,450000.0
2008-11-28 14:29:00,10.007,10.106,10.007,10.013,550000.0
2008-11-28 14:30:00,10.067,10.117,9.972,9.972,350000.0
2008-11-28 14:31:00,10.098,10.116,10.005,10.037,400000.0
2008-11-28 14:32:00,10.007,10.135,10.007,10.085,550000.0
2008-11-28 14:33:00,10.038,10.1,9.947,9.98,650000.0
2008-11-28 14:34:00,10.14,10.14,10.048,10.112,350000.0
2008-11-28 14:35:00,10.113,10.146,10.017,10.134,350000.0
2008-11-28 14:36:00,10.134,10.134,10.024,10.094,400000.0
2008-11-28 14:37:00,10.004,10.132,9.98,10.132,450000.0
2008-11-28 14:38:00,10.105,10.105,9.94,10.022,500000.0
2008-11-28 14:39:00,10.038,10.041,9.973,10.006,500000.0
2008-11-28 14:40:00,10.015,10.12,9.995,10.118,400000.0
2008-11-28 14:42:00,10.073,10.09,9.959,10.0,500000.0
2008-11-28 14:43:00,10.098,10.126,10.016,10.116,350000.0
2008-11-28 14:44:00,9.992,10.143,9.992,10.082,350000.0
2008-11-28 14:45:00,10.085,10.125,10.038,10.062,400000.0
2008-11-28 14:46:00,10.101,10.101,9.98,10.023,450000.0
2008-11-28 14:47:00,10.116,10.146,10.028,10.121,550000.0
2008-11-28 14:49:00,10.097,10.097,10.018,10.018,400000.0
2008-11-28 14:50:00,10.105,10.15,10.037,10.084,500000.0
2008-11-28 14:51:00,10.084,10.119,10.0,10.029,400000.0
2008-11-28 14:52:00,10.034,10.111,10.015,10.019,500000.0
2008-11-28 14:53:00,10.079,10.116,9.989,10.116,450000.0
2008-11-28 14:54:00,10.115,10.124,10.02,10.02,550000.0
2008-11-28 14:55:00,10.086,10.091,9.97,10.084,400000.0
2008-11-28 14:56:00,10.097,10.102,10.019,10.101,300000.0
2008-11-28 14:57:00,10.027,10.099,9.993,10.008,400000.0
2008-11-28 14:58:00,10.068,10.074,9.948,10.071,450000.0
2008-11-28 14:59:00,10.107,10.134,10.041,10.102,350000.0
2008-11-28 15:00:00,10.012,10.095,9.953,10.089,350000.0
2008-11-28 15:01:00,10.092,10.092,9.987,10.07,450000.0
2008-11-28 15:02:00,10.063,10.082,9.941,10.047,400000.0
2008-11-28 15:03:00,10.04,10.108,10.023,10.023,500000.0
2008-11-28 15:04:00,10.022,10.063,9.954,10.011,350000.0
2008-11-28 15:05:00,9.98,10.084,9.975,10.03,550000.0
2008-11-28 15:06:00,10.065,10.079,9.979,9.979,500000.0
2008-11-28 15:07:00,10.098,10.164,10.059,10.059,500000.0
2008-11-28 15:08:00,9.995,10.096,9.994,10.024,350000.0
2008-11-28 15:09:00,9.993,10.095,9.963,10.032,450000.0
2008-11-28 15:10:00,10.017,10.118,10.005,10.005,500000.0
2008-11-28 15:11:00,10.037,10.125,9.981,9.984,400000.0
2008-11-28 15:12:00,10.08,10.103,9.946,9.996,500000.0
2008-11-28 15:13:00,9.982,10.059,9.982,10.059,350000.0
2008-11-28 15:14:00,10.108,10.11,9.955,10.066,400000.0
2008-11-28 15:15:00,10.013,10.127,9.988,10.012,500000.0
2008-11-28 15:16:00,10.084,10.138,10.036,10.088,500000.0
2008-11-28 15:17:00,10.062,10.107,9.994,10.021,550000.0
2008-11-28 15:18:00,10.052,10.125,9.972,10.125,400000.0
2008-11-28 15:19:00,10.056,10.123,9.996,10.123,350000.0
2008-11-28 15:20:00,10.016,10.137,9.994,9.994,550000.0
2008-11-28 15:21:00,10.026,10.116,10.026,10.04,350000.0
2008-11-28 15:22:00,10.128,10.131,10.073,10.109,400000.0
2008-11-28 15:23:00,10.09,10.101,10.025,10.101,350000.0
2008-11-28 15:24:00,10.066,10.12,9.995,10.094,500000.0
2008-11-28 15:25:00,10.077,10.14,10.017,10.017,350000.0
2008-11-28 15:26:00,10.093,10.12,9.977,9.977,550000.0
2008-11-28 15:27:00,10.112,10.144,10.055,10.062,400000.0
2008-11-28 15:28:00,10.06,10.143,9.991,9.991,450000.0
2008-11-28 15:29:00,10.09,10.134,9.997,10.051,500000.0
2008-11-28 15:30:00,10.007,10.086,10.004,10.011,350000.0
2008-11-28 15:31:00,10.003,10.136,10.003,10.025,550000.0
2008-11-28 15:32:00,10.107,10.14,10.052,10.139,350000.0
2008-11-28 15:33:00,10.06,10.156,10.006,10.156,400000.0
2008-11-28 15:34:00,10.061,10.17,10.061,10.134,350000.0
2008-11-28 15:35:00,10.143,10.154,10.042,10.112,600000.0
2008-11-28 15:36:00,10.039,10.121,10.012,10.047,400000.0
2008-11-28 15:37:00,10.115,10.159,10.043,10.081,550000.0
2008-11-28 15:38:00,10.099,10.099,10.021,10.088,350000.0
2008-11-28 15:39:00,10.07,10.19,10.049,10.049,550000.0
2008-11-28 15:40:00,10.059,10.16,10.022,10.032,500000.0
2008-11-28 15:41:00,10.141,10.16,10.058,10.122,450000.0
2008-11-28 15:42:00,10.124,10.181,10.056,10.056,400000.0
2008-11-28 15:43:00,10.02,10.156,10.02,10.042,350000.0
2008-11-28 15:44:00,10.042,10.164,10.042,10.105,450000.0
2008-11-28 15:45:00,10.162,10.162,10.034,10.082,350000.0
2008-11-28 15:46:00,10.136,10.136,10.061,10.12,350000.0
2008-11-28 15:47:00,10.047,10.189,10.047,10.052,350000.0
2008-11-28 15:48:00,10.055,10.165,10.021,10.064,550000.0
2008-11-28 15:49:00,10.114,10.171,10.067,10.135,400000.0
2008-11-28 15:50:00,10.14,10.165,10.058,10.058,500000.0
2008-11-28 15:51:00,10.154,10.154,10.034,10.144,450000.0
2008-11-28 15:52:00,10.122,10.154,10.044,10.098,450000.0
2008-11-28 15:53:00,10.054,10.163,10.053,10.053,450000.0
2008-11-28 15:54:00,10.026,10.128,10.026,10.128,350000.0
2008-11-28 15:55:00,10.043,10.103,10.009,10.042,400000.0
2008-11-28 15:56:00,10.077,10.135,10.039,10.074,550000.0
2008-11-28 15:57:00,10.092,10.138,10.067,10.138,350000.0
2008-11-28 15:58:00,10.033,10.164,10.033,10.117,750000.0
2008-11-28 15:59:00,10.155,10.155,10.048,10.147,550000.0
2008-11-28 16:00:00,10.044,10.162,10.044,10.071,350000.0
2008-11-28 16:01:00,10.175,10.175,10.052,10.063,350000.0
2008-11-28 16:02:00,10.161,10.165,10.022,10.104,550000.0
2008-11-28 16:03:00,10.069,10.197,10.035,10.155,500000.0
2008-11-28 16:04:00,10.163,10.174,10.058,10.117,350000.0
2008-11-28 16:05:00,10.045,10.163,9.998,10.163,400000.0
2008-11-28 16:06:00,10.163,10.163,10.024,10.137,500000.0
2008-11-28 16:07:00,10.137,10.198,10.038,10.038,500000.0
2008-11-28 16:08:00,10.118,10.168,10.039,10.073,550000.0
2008-11-28 16:09:00,10.152,10.152,10.021,10.079,350000.0
2008-11-28 16:10:00,10.069,10.14,10.013,10.133,350000.0
2008-11-28 16:11:00,10.139,10.151,10.054,10.114,400000.0
2008-11-28 16:12:00,10.105,10.171,10.028,10.137,400000.0
2008-11-28 16:13:00,10.037,10.152,10.0,10.122,400000.0
2008-11-28 16:14:00,10.061,10.162,10.036,10.162,400000.0
2008-11-28 16:15:00,10.075,10.138,10.03,10.03,500000.0
2008-11-28 16:16:00,10.132,10.173,10.061,10.061,450000.0
2008-11-28 16:17:00,9.994,10.106,9.976,10.103,500000.0
2008-11-28 16:19:00,10.062,10.145,10.062,10.085,550000.0
2008-11-28 16:20:00,10.006,10.127,10.006,10.093,400000.0
2008-11-28 16:21:00,10.016,10.164,10.01,10.05,500000.0
2008-11-28 16:22:00,10.107,10.186,10.065,10.122,350000.0
2008-11-28 16:23:00,10.015,10.163,10.004,10.114,550000.0
2008-11-28 16:24:00,10.095,10.166,9.994,9.994,350000.0
2008-11-28 16:25:00,10.175,10.175,10.015,10.089,450000.0
2008-11-28 16:26:00,10.064,10.135,10.056,10.063,500000.0
2008-11-28 16:27:00,10.092,10.176,10.069,10.075,400000.0
2008-11-28 16:28:00,10.088,10.154,10.048,10.052,450000.0
2008-11-28 16:29:00,10.083,10.18,10.06,10.06,450000.0
2008-11-28 16:30:00,10.196,10.204,10.118,10.139,500000.0
2008-11-28 16:31:00,10.172,10.172,10.052,10.082,350000.0
2008-11-28 16:32:00,10.219,10.245,10.118,10.118,500000.0
2008-11-28 16:33:00,10.217,10.217,10.066,10.118,400000.0
2008-11-28 16:34:00,10.215,10.215,10.073,10.105,400000.0
2008-11-28 16:35:00,10.103,10.22,10.103,10.12,450000.0
2008-11-28 16:36:00,10.074,10.22,10.07,10.137,500000.0
2008-11-28 16:37:00,10.115,10.221,10.109,10.135,350000.0
2008-11-28 16:38:00,10.229,10.231,10.12,10.129,550000.0
2008-11-28 16:39:00,10.254,10.271,10.168,10.168,400000.0
2008-11-28 16:40:00,10.315,10.315,10.125,10.158,550000.0
2008-11-28 16:41:00,10.257,10.271,10.159,10.179,550000.0
2008-11-28 16:42:00,10.231,10.25,10.158,10.158,500000.0
2008-11-28 16:43:00,10.163,10.29,10.143,10.192,350000.0
2008-11-28 16:44:00,10.136,10.246,10.136,10.173,350000.0
2008-11-28 16:45:00,10.192,10.289,10.116,10.145,550000.0
2008-11-28 16:46:00,10.226,10.26,10.127,10.183,450000.0
2008-11-28 16:47:00,10.218,10.218,10.131,10.153,450000.0
2008-11-28 16:48:00,10.21,10.273,10.103,10.242,350000.0
2008-11-28 16:49:00,10.123,10.259,10.123,10.148,400000.0
2008-11-28 16:50:00,10.2,10.245,10.116,10.245,500000.0
2008-11-28 16:51:00,10.166,10.24,10.153,10.209,400000.0
2008-11-28 16:52:00,10.156,10.292,10.105,10.192,450000.0
2008-11-28 16:53:00,10.145,10.256,10.12,10.168,550000.0
2008-11-28 16:54:00,10.132,10.261,10.092,10.213,550000.0
2008-11-28 16:55:00,10.182,10.224,10.135,10.224,600000.0
2008-11-28 16:56:00,10.229,10.229,10.103,10.12,550000.0
2008-11-28 16:57:00,10.17,10.255,10.107,10.141,350000.0
2008-11-28 16:58:00,10.188,10.21,10.07,10.095,550000.0
2008-11-28 16:59:00,10.081,10.239,10.081,10.151,350000.0
2008-11-28 17:00:00,10.044,10.18,10.044,10.167,450000.0
2008-11-28 17:01:00,10.15,10.156,10.013,10.057,550000.0
2008-11-28 17:02:00,10.137,10.19,10.054,10.066,350000.0
2008-11-28 17:03:00,10.165,10.175,10.121,10.131,450000.0
2008-11-28 17:04:00,10.093,10.171,10.093,10.112,400000.0
2008-11-28 17:05:00,10.071,10.136,10.016,10.115,550000.0
2008-11-28 17:06:00,10.049,10.147,10.043,10.139,500000.0
2008-11-28 17:07:00,10.044,10.156,10.04,10.156,250000.0
2008-11-28 17:08:00,10.157,10.166,10.018,10.166,450000.0
2008-11-28 17:09:00,10.069,10.164,10.069,10.141,450000.0
2008-11-28 17:10:00,10.144,10.165,10.046,10.141,500000.0
2008-11-28 17:11:00,10.137,10.171,10.066,10.157,450000.0
2008-11-28 17:12:00,10.164,10.164,10.012,10.119,450000.0
2008-11-28 17:13:00,10.062,10.166,10.062,10.085,550000.0
2008-11-28 17:14:00,10.174,10.199,10.059,10.059,350000.0
2008-11-28 17:15:00,10.112,10.146,10.023,10.025,550000.0
2008-11-28 17:16:00,10.157,10.217,10.074,10.149,550000.0
2008-11-28 17:17:00,10.129,10.172,10.039,10.103,550000.0
2008-11-28 17:18:00,10.117,10.165,10.004,10.165,350000.0
2008-11-28 17:19:00,10.059,10.154,10.025,10.082,400000.0
2008-11-28 17:20:00,10.036,10.161,10.022,10.161,550000.0
2008-11-28 17:21:00,10.101,10.209,10.099,10.108,400000.0
2008-11-28 17:22:00,10.176,10.225,10.107,10.16,550000.0
2008-11-28 17:23:00,10.182,10.182,9.994,10.049,450000.0
2008-11-28 17:24:00,10.19,10.194,10.093,10.147,350000.0
2008-11-28 17:25:00,10.11,10.214,10.04,10.182,700000.0
2008-11-28 17:26:00,10.131,10.161,10.059,10.159,550000.0
2008-11-28 17:27:00,10.064,10.175,9.997,10.175,400000.0
2008-11-28 17:28:00,10.141,10.146,10.014,10.057,450000.0
2008-11-28 17:29:00,10.094,10.159,10.094,10.094,350000.0
2008-11-28 17:30:00,10.138,10.166,9.996,10.118,500000.0
2008-11-28 17:31:00,10.024,10.176,10.024,10.073,500000.0
2008-11-28 17:32:00,10.097,10.143,10.039,10.143,450000.0
2008-11-28 17:33:00,10.05,10.157,10.05,10.117,350000.0
2008-11-28 17:34:00,10.176,10.176,10.055,10.163,550000.0
2008-11-28 17:35:00,10.119,10.136,9.991,9.998,550000.0
2008-11-28 17:36:00,10.032,10.164,10.032,10.12,550000.0
2008-11-28 17:37:00,10.137,10.187,10.058,10.126,400000.0
2008-11-28 17:38:00,10.171,10.171,10.022,10.154,500000.0
2008-11-28 17:39:00,10.043,10.188,10.043,10.119,550000.0
2008-11-28 17:40:00,10.187,10.187,10.04,10.168,450000.0
2008-11-28 17:41:00,10.132,10.173,10.045,10.102,550000.0
2008-11-28 17:42:00,10.113,10.198,10.099,10.115,350000.0
2008-11-28 17:43:00,10.162,10.19,10.048,10.15,500000.0
2008-11-28 17:44:00,10.21,10.277,10.097,10.101,500000.0
2008-11-28 17:45:00,10.21,10.235,10.135,10.135,400000.0
2008-11-28 17:46:00,10.178,10.178,10.002,10.087,750000.0
2008-11-28 17:47:00,10.193,10.211,10.088,10.117,500000.0
2008-11-28 17:48:00,10.118,10.16,10.078,10.116,400000.0
2008-11-28 17:49:00,10.143,10.192,10.057,10.091,600000.0
2008-11-28 17:50:00,10.188,10.244,10.114,10.132,600000.0
2008-11-28 17:51:00,10.081,10.184,10.077,10.184,500000.0
2008-11-28 17:52:00,10.204,10.204,10.064,10.112,350000.0
2008-11-28 17:53:00,10.106,10.222,10.07,10.07,700000.0
2008-11-28 17:54:00,10.145,10.193,10.085,10.138,450000.0
2008-11-28 17:55:00,10.14,10.168,10.063,10.129,550000.0
2008-11-28 17:56:00,10.044,10.165,10.044,10.095,250000.0
2008-11-28 17:57:00,10.147,10.191,10.058,10.191,400000.0
2008-11-28 17:58:00,10.034,10.182,10.034,10.182,350000.0
2008-11-28 17:59:00,10.14,10.221,10.079,10.109,600000.0
2008-11-28 18:00:00,10.128,10.222,10.091,10.184,650000.0
2008-11-28 18:01:00,10.118,10.156,10.048,10.149,350000.0
2008-11-28 18:02:00,10.127,10.147,9.994,10.068,750000.0
2008-11-28 18:03:00,10.036,10.18,10.036,10.054,550000.0
2008-11-28 18:04:00,10.099,10.19,10.075,10.103,350000.0
2008-11-28 18:05:00,10.093,10.132,10.019,10.093,450000.0
2008-11-28 18:06:00,9.955,10.124,9.955,10.091,400000.0
2008-11-28 18:07:00,10.144,10.144,10.02,10.041,350000.0
2008-11-28 18:08:00,10.15,10.15,10.019,10.081,550000.0
2008-11-28 18:09:00,10.137,10.137,9.988,10.079,450000.0
2008-11-28 18:10:00,10.019,10.113,10.015,10.107,350000.0
2008-11-28 18:11:00,10.099,10.165,10.028,10.085,650000.0
2008-11-28 18:12:00,10.026,10.075,9.979,10.044,400000.0
2008-11-28 18:13:00,10.113,10.113,10.027,10.078,350000.0
2008-11-28 18:14:00,10.108,10.149,10.017,10.127,650000.0
2008-11-28 18:15:00,10.089,10.135,10.056,10.109,600000.0
2008-11-28 18:16:00,10.106,10.141,10.034,10.086,500000.0
2008-11-28 18:17:00,10.025,10.088,9.968,9.968,350000.0
2008-11-28 18:18:00,10.125,10.137,10.028,10.104,350000.0
2008-11-28 18:19:00,10.018,10.141,10.014,10.097,400000.0
2008-11-28 18:20:00,10.108,10.158,10.027,10.121,400000.0
2008-11-28 18:21:00,10.106,10.142,10.059,10.142,400000.0
2008-11-28 18:22:00,10.107,10.138,10.007,10.138,450000.0
2008-11-28 18:23:00,10.132,10.18,10.034,10.034,400000.0
2008-11-28 18:24:00,10.132,10.167,10.046,10.046,550000.0
2008-11-28 18:25:00,10.014,10.184,10.014,10.092,350000.0
2008-11-28 18:26:00,10.128,10.154,10.039,10.116,400000.0
2008-11-28 18:27:00,10.16,10.16,10.15,10.16,450000.0
2008-11-28 18:28:00,9.968,10.124,9.968,10.025,450000.0
2008-11-28 18:29:00,10.067,10.152,10.047,10.067,700000.0
2008-11-28 18:30:00,10.112,10.135,10.013,10.135,400000.0
2008-11-28 18:31:00,10.12,10.136,10.058,10.109,450000.0
2008-11-28 18:32:00,10.123,10.15,10.056,10.064,350000.0
2008-11-28 18:33:00,10.15,10.15,10.027,10.093,350000.0
2008-11-28 18:34:00,10.094,10.191,10.047,10.047,550000.0
2008-11-28 18:35:00,10.151,10.151,10.022,10.126,550000.0
2008-11-28 18:36:00,10.036,10.151,10.018,10.108,600000.0
2008-11-28 18:37:00,10.115,10.164,10.049,10.123,600000.0
2008-11-28 18:38:00,10.097,10.12,10.007,10.115,400000.0
2008-11-28 18:39:00,10.048,10.135,10.018,10.05,550000.0
2008-11-28 18:40:00,10.126,10.126,10.034,10.034,100000.0
2008-11-28 18:41:00,10.037,10.186,10.037,10.062,400000.0
2008-11-28 18:42:00,10.154,10.154,10.078,10.078,400000.0
2008-11-28 18:43:00,10.035,10.141,9.994,10.141,450000.0
2008-11-28 18:44:00,10.064,10.158,10.032,10.136,400000.0
2008-11-28 18:45:00,10.171,10.172,10.062,10.113,350000.0
2008-11-28 18:46:00,10.104,10.144,10.024,10.123,400000.0
2008-11-28 18:47:00,10.134,10.164,10.009,10.111,450000.0
2008-11-28 18:48:00,10.144,10.176,10.045,10.137,500000.0
2008-11-28 18:49:00,10.097,10.167,10.001,10.105,450000.0
2008-11-28 18:50:00,10.138,10.173,10.024,10.144,950000.0
2008-11-28 18:51:00,10.132,10.163,10.046,10.151,550000.0
2008-11-28 18:52:00,10.049,10.102,10.044,10.102,350000.0
2008-11-28 18:53:00,10.15,10.15,10.018,10.018,550000.0
2008-11-28 18:54:00,10.032,10.16,10.032,10.049,350000.0
2008-11-28 18:55:00,10.045,10.107,10.002,10.107,350000.0
2008-11-28 18:56:00,10.156,10.192,10.058,10.082,550000.0
2008-11-28 18:57:00,10.039,10.121,10.014,10.121,500000.0
2008-11-28 18:58:00,10.087,10.175,10.058,10.11,400000.0
2008-11-28 18:59:00,10.116,10.191,10.073,10.083,600000.0
2008-11-28 19:00:00,10.097,10.175,10.087,10.175,350000.0
2008-11-28 19:01:00,10.19,10.196,10.055,10.187,450000.0
2008-11-28 19:03:00,10.082,10.082,10.082,10.082,50000.0
2008-11-28 19:04:00,10.093,10.175,10.062,10.066,450000.0
2008-11-28 19:05:00,10.089,10.172,10.032,10.08,400000.0
2008-11-28 19:06:00,10.074,10.074,10.03,10.03,200000.0
2008-11-28 19:08:00,10.13,10.148,10.037,10.061,400000.0
2008-11-28 19:09:00,10.136,10.137,10.003,10.117,500000.0
2008-11-28 19:10:00,10.119,10.167,10.022,10.092,450000.0
2008-11-28 19:11:00,10.185,10.188,10.107,10.188,550000.0
2008-11-28 19:12:00,10.143,10.143,10.079,10.092,350000.0
2008-11-28 19:13:00,10.088,10.203,10.059,10.169,600000.0
2008-11-28 19:14:00,10.177,10.185,10.073,10.073,400000.0
2008-11-28 19:15:00,10.098,10.168,10.096,10.134,350000.0
2008-11-28 19:16:00,10.077,10.139,10.019,10.058,550000.0
2008-11-28 19:17:00,10.123,10.123,10.02,10.052,350000.0
2008-11-28 19:18:00,10.023,10.101,9.969,10.048,550000.0
2008-11-28 19:19:00,10.077,10.13,9.988,10.114,650000.0
2008-11-28 19:20:00,10.078,10.145,9.972,10.021,450000.0
2008-11-28 19:21:00,10.077,10.154,9.999,10.13,400000.0
2008-11-28 19:22:00,10.161,10.192,10.072,10.159,450000.0
2008-11-28 19:23:00,10.13,10.18,10.048,10.065,450000.0
2008-11-28 19:24:00,10.12,10.195,10.011,10.195,550000.0
2008-11-28 19:25:00,10.249,10.249,10.068,10.231,400000.0
2008-11-28 19:26:00,10.125,10.224,10.125,10.211,300000.0
2008-11-28 19:27:00,10.189,10.229,10.094,10.217,450000.0
2008-11-28 19:28:00,10.211,10.229,10.105,10.111,400000.0
2008-11-28 19:29:00,10.13,10.238,10.098,10.127,350000.0
2008-11-28 19:30:00,10.134,10.25,10.106,10.217,350000.0
2008-11-28 19:31:00,10.217,10.229,10.095,10.229,500000.0
2008-11-28 19:32:00,10.137,10.245,10.121,10.184,350000.0
2008-11-28 19:33:00,10.176,10.247,10.122,10.246,400000.0
2008-11-28 19:34:00,10.172,10.251,10.12,10.157,650000.0
2008-11-28 19:35:00,10.17,10.239,10.162,10.162,350000.0
2008-11-28 19:36:00,10.194,10.247,10.156,10.216,350000.0
2008-11-28 19:37:00,10.158,10.23,10.119,10.23,500000.0
2008-11-28 19:38:00,10.174,10.255,10.133,10.226,400000.0
2008-11-28 19:39:00,10.233,10.257,10.14,10.222,400000.0
2008-11-28 19:40:00,10.15,10.254,10.127,10.14,700000.0
2008-11-28 19:41:00,10.179,10.218,10.106,10.106,450000.0
2008-11-28 19:42:00,10.219,10.241,10.129,10.129,500000.0
2008-11-28 19:43:00,10.145,10.259,10.145,10.156,500000.0
2008-11-28 19:44:00,10.227,10.254,10.13,10.254,550000.0
2008-11-28 19:45:00,10.186,10.191,10.105,10.133,400000.0
2008-11-28 19:46:00,10.253,10.253,10.154,10.199,550000.0
2008-11-28 19:47:00,10.195,10.21,10.087,10.101,400000.0
2008-11-28 19:49:00,10.253,10.281,10.183,10.186,350000.0
2008-11-28 19:50:00,10.189,10.229,10.14,10.229,250000.0
2008-11-28 19:51:00,10.17,10.28,10.142,10.142,350000.0
2008-11-28 19:52:00,10.234,10.248,10.123,10.248,500000.0
2008-11-28 19:53:00,10.199,10.265,10.131,10.222,400000.0
2008-11-28 19:54:00,10.205,10.247,10.134,10.134,400000.0
2008-11-28 19:55:00,10.169,10.242,10.119,10.186,400000.0
2008-11-28 19:56:00,10.195,10.262,10.12,10.172,550000.0
2008-11-28 19:58:00,10.231,10.238,10.178,10.227,350000.0
2008-11-28 19:59:00,10.223,10.251,10.127,10.217,550000.0
2008-11-28 20:00:00,10.151,10.262,10.136,10.262,350000.0
2008-11-28 20:01:00,10.229,10.257,10.145,10.226,850000.0
2008-11-28 20:02:00,10.218,10.243,10.132,10.171,350000.0
2008-11-28 20:03:00,10.172,10.3,10.155,10.217,500000.0
2008-11-28 20:04:00,10.148,10.292,10.122,10.23,400000.0
2008-11-28 20:06:00,10.153,10.264,10.131,10.196,400000.0
2008-11-28 20:07:00,10.27,10.27,10.169,10.232,550000.0
2008-11-28 20:09:00,10.191,10.316,10.191,10.293,900000.0
2008-11-28 20:10:00,10.215,10.241,10.123,10.237,450000.0
2008-11-28 20:11:00,10.179,10.246,10.112,10.246,800000.0
2008-11-28 20:12:00,10.252,10.252,10.128,10.163,300000.0
2008-11-28 20:13:00,10.243,10.244,10.148,10.244,500000.0
2008-11-28 20:14:00,10.172,10.254,10.162,10.195,300000.0
2008-11-28 20:15:00,10.277,10.277,10.187,10.219,500000.0
2008-11-28 20:16:00,10.245,10.287,10.127,10.134,550000.0
2008-11-28 20:17:00,10.196,10.262,10.128,10.135,350000.0
2008-11-28 20:18:00,10.276,10.284,10.148,10.254,500000.0
2008-11-28 20:19:00,10.178,10.247,10.151,10.189,350000.0
2008-11-28 20:20:00,10.186,10.249,10.103,10.249,400000.0
2008-11-28 20:21:00,10.162,10.242,10.107,10.107,350000.0
2008-11-28 20:22:00,10.111,10.196,10.079,10.183,350000.0
2008-11-28 20:23:00,10.26,10.26,10.117,10.203,400000.0
2008-11-28 20:24:00,10.249,10.257,10.153,10.234,350000.0
2008-11-28 20:25:00,10.286,10.312,10.16,10.16,550000.0
2008-11-28 20:27:00,10.244,10.304,10.17,10.257,250000.0
2008-11-28 20:28:00,10.25,10.286,10.197,10.197,250000.0
2008-11-28 20:29:00,10.272,10.311,10.177,10.24,500000.0
2008-11-28 20:30:00,10.208,10.279,10.171,10.279,400000.0
2008-11-28 20:31:00,10.272,10.272,10.164,10.242,450000.0
2008-11-28 20:32:00,10.243,10.272,10.172,10.272,300000.0
2008-11-28 20:33:00,10.205,10.297,10.205,10.284,500000.0
2008-11-28 20:34:00,10.236,10.236,10.161,10.23,250000.0
2008-11-28 20:35:00,10.306,10.306,10.167,10.229,400000.0
2008-11-28 20:37:00,10.285,10.304,10.201,10.299,500000.0
2008-11-28 20:38:00,10.233,10.308,10.227,10.234,300000.0
2008-11-28 20:39:00,10.219,10.251,10.178,10.178,350000.0
2008-11-28 20:40:00,10.264,10.29,10.133,10.243,500000.0
2008-11-28 20:41:00,10.183,10.304,10.183,10.304,300000.0
2008-11-28 20:42:00,10.305,10.305,10.221,10.285,550000.0
2008-11-28 20:44:00,10.279,10.301,10.165,10.276,450000.0
2008-11-28 20:47:00,10.31,10.32,10.31,10.32,500000.0
2008-11-28 20:48:00,10.285,10.305,10.181,10.267,500000.0
2008-11-28 20:50:00,10.243,10.278,10.206,10.27,250000.0
2008-11-28 20:51:00,10.307,10.307,10.246,10.278,400000.0
2008-11-28 20:52:00,10.266,10.289,10.266,10.289,100000.0
2008-11-28 20:53:00,10.182,10.253,10.182,10.253,500000.0
2008-11-28 20:54:00,10.218,10.298,10.218,10.298,550000.0
2008-11-28 20:55:00,10.244,10.273,10.148,10.273,450000.0
2008-11-28 20:57:00,10.241,10.301,10.193,10.196,350000.0
2008-11-28 20:58:00,10.28,10.28,10.228,10.276,150000.0
2008-11-28 21:00:00,10.238,10.255,10.238,10.255,100000.0
2008-11-28 21:01:00,10.3,10.3,10.29,10.29,450000.0
2008-11-28 21:02:00,10.279,10.279,10.165,10.218,450000.0
2008-11-28 21:06:00,10.227,10.29,10.194,10.288,700000.0
2008-11-28 21:07:00,10.15,10.295,10.15,10.201,450000.0
2008-11-28 21:09:00,10.284,10.293,10.16,10.293,400000.0
2008-11-28 21:10:00,10.184,10.268,10.184,10.189,350000.0
2008-11-28 21:11:00,10.246,10.252,10.113,10.113,400000.0
2008-11-28 21:12:00,10.181,10.263,10.111,10.16,250000.0
2008-11-28 21:13:00,10.131,10.246,10.128,10.234,250000.0
2008-11-28 21:14:00,10.258,10.263,10.132,10.202,550000.0
2008-11-28 21:16:00,10.152,10.27,10.152,10.27,100000.0
2008-11-28 21:18:00,10.152,10.26,10.131,10.26,400000.0
2008-11-28 21:19:00,10.189,10.282,10.134,10.158,550000.0
2008-11-28 21:20:00,10.249,10.263,10.152,10.263,400000.0
2008-11-28 21:21:00,10.236,10.236,10.141,10.161,350000.0
2008-11-28 21:22:00,10.15,10.277,10.131,10.277,400000.0
2008-11-28 21:28:00,10.16,10.272,10.16,10.249,200000.0
2008-11-28 21:29:00,10.158,10.244,10.106,10.198,400000.0
2008-11-28 21:30:00,10.266,10.279,10.162,10.182,250000.0
2008-11-28 21:31:00,10.262,10.262,10.139,10.139,250000.0
2008-11-28 21:33:00,10.228,10.245,10.228,10.245,100000.0
2008-11-28 21:40:00,10.223,10.235,10.103,10.179,250000.0
2008-11-28 21:41:00,10.185,10.231,10.185,10.231,100000.0
2008-11-28 21:43:00,10.194,10.317,10.186,10.279,600000.0
2008-11-28 21:44:00,10.228,10.248,10.228,10.232,200000.0
2008-11-28 21:47:00,10.228,10.288,10.149,10.149,300000.0
2008-11-28 21:50:00,10.21,10.214,10.158,10.21,300000.0
2008-11-28 21:52:00,10.247,10.247,10.157,10.157,100000.0
2008-11-28 21:53:00,10.237,10.27,10.237,10.27,100000.0
2008-11-28 21:56:00,10.229,10.229,10.199,10.199,150000.0
2008-11-28 21:57:00,10.25,10.297,10.158,10.158,300000.0
2008-11-28 21:59:00,10.255,10.282,10.204,10.282,250000.0
2008-11-28 22:00:00,10.25,10.254,10.118,10.254,450000.0
2008-11-28 22:01:00,10.118,10.118,10.118,10.118,50000.0
2008-11-28 22:04:00,10.28,10.28,10.28,10.28,300000.0
2008-11-28 22:05:00,10.177,10.253,10.175,10.175,300000.0
2008-11-28 22:06:00,10.126,10.262,10.114,10.184,500000.0
2008-11-28 22:08:00,10.257,10.26,10.113,10.238,750000.0
2008-11-28 22:10:00,10.178,10.266,10.154,10.23,650000.0
2008-11-28 22:11:00,10.284,10.284,10.284,10.284,50000.0
2008-11-28 22:12:00,10.163,10.227,10.148,10.179,450000.0
2008-11-28 22:15:00,10.198,10.215,10.198,10.215,100000.0
2008-11-28 22:18:00,10.188,10.205,10.188,10.205,100000.0
2008-11-28 22:20:00,10.162,10.206,10.101,10.101,350000.0
2008-11-28 22:21:00,10.209,10.209,10.095,10.095,100000.0
2008-11-28 22:24:00,10.149,10.24,10.127,10.168,450000.0
2008-11-28 22:30:00,10.171,10.238,10.124,10.182,500000.0
2008-11-28 22:31:00,10.201,10.237,10.181,10.237,150000.0
2008-11-28 22:32:00,10.261,10.261,10.261,10.261,50000.0
2008-11-28 22:38:00,10.263,10.263,10.129,10.162,350000.0
2008-11-28 22:40:00,10.22,10.245,10.22,10.245,100000.0
2008-11-28 22:45:00,10.243,10.26,10.243,10.26,100000.0
2008-11-28 22:50:00,10.221,10.229,10.221,10.229,100000.0
2008-11-28 22:51:00,10.235,10.309,10.157,10.157,300000.0
2008-11-28 22:56:00,10.168,10.254,10.168,10.254,100000.0
2008-11-28 22:57:00,10.159,10.267,10.13,10.172,350000.0
2008-11-28 22:58:00,10.204,10.204,10.188,10.188,100000.0
2008-11-28 22:59:00,10.212,10.269,10.153,10.183,950000.0
2008-11-28 23:00:00,10.105,10.243,10.097,10.184,450000.0
2008-11-28 23:02:00,10.205,10.237,10.156,10.237,200000.0
2008-11-28 23:04:00,10.261,10.261,10.188,10.243,350000.0
2008-11-28 23:10:00,10.195,10.25,10.175,10.23,350000.0
2008-11-28 23:20:00,10.173,10.238,10.102,10.172,550000.0
2008-11-28 23:21:00,10.258,10.259,10.12,10.12,400000.0
2008-11-28 23:22:00,10.18,10.18,10.127,10.127,150000.0
2008-11-28 23:26:00,10.201,10.229,10.124,10.212,300000.0
2008-11-28 23:28:00,10.127,10.21,10.109,10.109,400000.0
2008-11-28 23:30:00,10.153,10.229,10.144,10.229,350000.0
2008-11-28 23:31:00,10.236,10.236,10.236,10.236,50000.0
2008-11-28 23:36:00,10.186,10.219,10.13,10.191,200000.0
2008-11-28 23:37:00,10.19,10.19,10.085,10.085,300000.0
2008-11-28 23:40:00,10.122,10.228,10.122,10.19,550000.0
2008-11-28 23:46:00,10.223,10.262,10.118,10.235,600000.0
2008-11-28 23:47:00,10.19,10.287,10.19,10.287,300000.0
2008-11-28 23:50:00,10.214,10.238,10.1,10.211,550000.0
2008-11-28 23:54:00,10.274,10.274,10.168,10.252,250000.0
2008-11-28 23:56:00,10.244,10.27,10.18,10.232,400000.0
2008-11-28 23:58:00,10.236,10.252,10.181,10.207,300000.0
2008-12-01 00:00:00,10.174,10.253,10.174,10.224,500000.0
2008-12-01 00:01:00,10.246,10.283,10.142,10.189,600000.0
2008-12-01 00:06:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:10:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:20:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:25:00,10.19,10.262,10.19,10.23,150000.0
2008-12-01 00:30:00,10.231,10.231,10.111,10.111,100000.0
2008-12-01 00:31:00,10.151,10.271,10.151,10.271,250000.0
2008-12-01 00:33:00,10.248,10.248,10.119,10.119,150000.0
2008-12-01 00:34:00,10.229,10.234,10.229,10.234,150000.0
2008-12-01 00:40:00,10.171,10.246,10.098,10.136,1150000.0
2008-12-01 00:41:00,10.271,10.309,10.203,10.253,200000.0
2008-12-01 00:42:00,10.282,10.295,10.142,10.157,400000.0
2008-12-01 00:50:00,10.213,10.268,10.125,10.268,1300000.0
2008-12-01 00:59:00,10.28,10.28,10.28,10.28,1000000.0
2008-12-01 01:00:00,10.271,10.303,10.169,10.261,1000000.0
2008-12-01 01:01:00,10.208,10.261,10.142,10.185,800000.0
2008-12-01 01:02:00,10.225,10.293,10.225,10.249,350000.0
2008-12-01 01:03:00,10.158,10.247,10.158,10.247,150000.0
2008-12-01 01:04:00,10.258,10.32,10.146,10.17,750000.0
2008-12-01 01:05:00,10.254,10.272,10.16,10.262,400000.0
2008-12-01 01:06:00,10.188,10.266,10.148,10.266,400000.0
2008-12-01 01:07:00,10.226,10.286,10.174,10.252,250000.0
2008-12-01 01:08:00,10.253,10.253,10.096,10.17,400000.0
2008-12-01 01:09:00,10.248,10.265,10.119,10.229,400000.0
2008-12-01 01:10:00,10.229,10.269,10.13,10.244,700000.0
2008-12-01 01:11:00,10.239,10.239,10.133,10.133,400000.0
2008-12-01 01:12:00,10.18,10.235,10.115,10.128,250000.0
2008-12-01 01:13:00,10.228,10.31,10.16,10.16,450000.0
2008-12-01 01:14:00,10.25,10.25,10.25,10.25,400000.0
2008-12-01 01:15:00,10.258,10.317,10.141,10.141,400000.0
2008-12-01 01:16:00,10.169,10.254,10.099,10.254,400000.0
2008-12-01 01:17:00,10.114,10.254,10.114,10.254,400000.0
2008-12-01 01:18:00,10.179,10.234,10.138,10.138,300000.0
2008-12-01 01:19:00,10.183,10.267,10.183,10.242,300000.0
2008-12-01 01:20:00,10.231,10.256,10.145,10.256,750000.0
2008-12-01 01:23:00,10.168,10.254,10.168,10.178,250000.0
2008-12-01 01:24:00,10.266,10.266,10.166,10.264,250000.0
2008-12-01 01:26:00,10.224,10.239,10.224,10.239,100000.0
2008-12-01 01:28:00,10.183,10.291,10.178,10.261,550000.0
2008-12-01 01:30:00,10.212,10.212,10.212,10.212,50000.0
2008-12-01 01:31:00,10.241,10.251,10.141,10.202,350000.0
2008-12-01 01:32:00,10.269,10.269,10.234,10.234,100000.0
2008-12-01 01:33:00,10.126,10.227,10.126,10.16,200000.0
2008-12-01 01:34:00,10.238,10.267,10.127,10.24,550000.0
2008-12-01 01:35:00,10.176,10.248,10.142,10.248,250000.0
2008-12-01 01:40:00,10.24,10.314,10.165,10.183,550000.0
2008-12-01 01:41:00,10.249,10.249,10.135,10.163,400000.0
2008-12-01 01:43:00,10.217,10.258,10.155,10.258,350000.0
2008-12-01 01:44:00,10.258,10.258,10.151,10.246,350000.0
2008-12-01 01:45:00,10.211,10.251,10.16,10.218,400000.0
2008-12-01 01:46:00,10.244,10.272,10.136,10.256,550000.0
2008-12-01 01:47:00,10.165,10.248,10.116,10.248,350000.0
2008-12-01 01:48:00,10.208,10.23,10.097,10.097,300000.0
2008-12-01 01:49:00,10.184,10.245,10.13,10.245,350000.0
2008-12-01 01:50:00,10.232,10.232,10.074,10.226,550000.0
2008-12-01 01:51:00,10.247,10.255,10.114,10.254,350000.0
2008-12-01 01:52:00,10.217,10.244,10.171,10.171,300000.0
2008-12-01 01:54:00,10.164,10.209,10.109,10.143,400000.0
2008-12-01 01:55:00,10.181,10.268,10.146,10.268,350000.0
2008-12-01 01:56:00,10.238,10.238,10.07,10.095,450000.0
2008-12-01 01:57:00,10.236,10.305,10.122,10.122,400000.0
2008-12-01 01:58:00,10.271,10.271,10.163,10.163,350000.0
2008-12-01 01:59:00,10.192,10.276,10.192,10.215,150000.0
2008-12-01 02:01:00,10.145,10.253,10.145,10.253,350000.0
2008-12-01 02:02:00,10.109,10.252,10.109,10.224,400000.0
2008-12-01 02:03:00,10.074,10.236,10.074,10.236,450000.0
2008-12-01 02:04:00,10.255,10.255,10.157,10.17,350000.0
2008-12-01 02:05:00,10.136,10.219,10.12,10.162,400000.0
2008-12-01 02:06:00,10.243,10.249,10.182,10.241,300000.0
2008-12-01 02:07:00,10.163,10.225,10.163,10.203,300000.0
2008-12-01 02:08:00,10.245,10.259,10.109,10.241,350000.0
2008-12-01 02:09:00,10.235,10.235,10.065,10.21,550000.0
2008-12-01 02:10:00,10.224,10.224,10.128,10.194,350000.0
2008-12-01 02:11:00,10.114,10.261,10.114,10.217,300000.0
2008-12-01 02:12:00,10.236,10.259,10.136,10.163,350000.0
2008-12-01 02:13:00,10.228,10.233,10.103,10.212,550000.0
2008-12-01 02:14:00,10.193,10.235,10.146,10.193,400000.0
2008-12-01 02:15:00,10.224,10.234,10.127,10.234,350000.0
2008-12-01 02:16:00,10.228,10.228,10.125,10.187,350000.0
2008-12-01 02:17:00,10.199,10.199,10.077,10.093,450000.0
2008-12-01 02:18:00,10.123,10.226,10.095,10.226,400000.0
2008-12-01 02:19:00,10.097,10.149,10.024,10.149,550000.0
2008-12-01 02:20:00,10.162,10.228,10.104,10.207,600000.0
2008-12-01 02:21:00,10.177,10.19,10.092,10.121,350000.0
2008-12-01 02:22:00,10.137,10.191,10.077,10.162,250000.0
2008-12-01 02:23:00,10.134,10.186,10.066,10.159,400000.0
2008-12-01 02:24:00,10.218,10.218,10.126,10.151,250000.0
2008-12-01 02:25:00,10.159,10.187,10.044,10.187,550000.0
2008-12-01 02:26:00,10.108,10.17,10.075,10.075,200000.0
2008-12-01 02:27:00,10.207,10.236,10.207,10.236,100000.0
2008-12-01 02:28:00,10.141,10.196,10.082,10.178,350000.0
2008-12-01 02:30:00,10.23,10.23,10.144,10.165,400000.0
2008-12-01 02:31:00,10.201,10.268,10.125,10.125,550000.0
2008-12-01 02:34:00,10.187,10.216,10.15,10.216,400000.0
2008-12-01 02:35:00,10.214,10.216,10.116,10.216,250000.0
2008-12-01 02:36:00,10.108,10.166,10.094,10.094,250000.0
2008-12-01 02:37:00,10.11,10.199,10.102,10.188,400000.0
2008-12-01 02:38:00,10.188,10.221,10.146,10.185,300000.0
2008-12-01 02:39:00,10.214,10.218,10.107,10.19,750000.0
2008-12-01 02:40:00,10.176,10.176,10.107,10.107,150000.0
2008-12-01 02:41:00,10.1,10.198,10.1,10.14,300000.0
2008-12-01 02:44:00,10.088,10.223,10.088,10.221,400000.0
2008-12-01 02:45:00,10.13,10.267,10.13,10.236,400000.0
2008-12-01 02:46:00,10.111,10.201,10.107,10.184,450000.0
2008-12-01 02:47:00,10.11,10.226,10.11,10.167,250000.0
2008-12-01 02:48:00,10.198,10.198,10.198,10.198,50000.0
2008-12-01 02:49:00,10.201,10.226,10.09,10.204,700000.0
2008-12-01 02:50:00,10.19,10.224,10.086,10.214,400000.0
2008-12-01 02:51:00,10.133,10.212,10.053,10.212,400000.0
2008-12-01 02:53:00,10.227,10.252,10.146,10.167,400000.0
2008-12-01 02:55:00,10.136,10.28,10.117,10.197,750000.0
2008-12-01 02:56:00,10.24,10.24,10.24,10.24,350000.0
2008-12-01 02:57:00,10.204,10.219,10.158,10.167,350000.0
2008-12-01 02:58:00,10.153,10.232,10.117,10.127,800000.0
2008-12-01 02:59:00,10.238,10.336,10.194,10.247,1000000.0
2008-12-01 03:00:00,10.155,10.23,10.12,10.23,300000.0
2008-12-01 03:01:00,10.117,10.117,10.117,10.117,50000.0
2008-12-01 03:02:00,10.108,10.108,10.108,10.108,50000.0
2008-12-01 03:04:00,10.154,10.213,10.12,10.153,450000.0
2008-12-01 03:05:00,10.221,10.221,10.095,10.177,200000.0
2008-12-01 03:06:00,10.106,10.201,10.086,10.107,400000.0
2008-12-01 03:08:00,10.254,10.254,10.254,10.254,50000.0
2008-12-01 03:09:00,10.225,10.225,10.094,10.189,1300000.0
2008-12-01 03:10:00,10.168,10.216,10.168,10.216,150000.0
2008-12-01 03:11:00,10.193,10.219,10.117,10.219,200000.0
2008-12-01 03:13:00,10.141,10.221,10.09,10.13,350000.0
2008-12-01 03:15:00,10.161,10.241,10.11,10.15,350000.0
2008-12-01 03:16:00,10.159,10.259,10.159,10.259,350000.0
2008-12-01 03:17:00,10.089,10.232,10.089,10.204,400000.0
2008-12-01 03:19:00,10.111,10.221,10.073,10.146,1150000.0
2008-12-01 03:20:00,10.149,10.149,10.149,10.149,50000.0
2008-12-01 03:21:00,10.08,10.204,10.08,10.164,300000.0
2008-12-01 03:22:00,10.129,10.129,10.129,10.129,50000.0
2008-12-01 03:23:00,10.106,10.163,10.088,10.163,200000.0
2008-12-01 03:24:00,10.171,10.171,10.077,10.077,100000.0
2008-12-01 03:25:00,10.179,10.179,10.179,10.179,50000.0
2008-12-01 03:26:00,10.087,10.212,10.087,10.203,150000.0
2008-12-01 03:27:00,10.075,10.196,10.055,10.196,400000.0
2008-12-01 03:28:00,10.178,10.178,10.058,10.058,250000.0
2008-12-01 03:29:00,10.065,10.187,10.065,10.187,100000.0
2008-12-01 03:30:00,10.136,10.152,10.136,10.152,100000.0
2008-12-01 03:31:00,10.134,10.18,10.102,10.18,200000.0
2008-12-01 03:32:00,10.185,10.185,10.115,10.147,300000.0
2008-12-01 03:33:00,10.004,10.132,10.004,10.115,450000.0
2008-12-01 03:34:00,10.145,10.163,10.09,10.09,150000.0
2008-12-01 03:35:00,10.118,10.147,10.074,10.12,300000.0
2008-12-01 03:36:00,10.203,10.213,10.098,10.137,450000.0
2008-12-01 03:37:00,10.09,10.17,10.09,10.17,150000.0
2008-12-01 03:40:00,10.077,10.183,10.057,10.098,350000.0
2008-12-01 03:41:00,10.21,10.21,10.2,10.2,50000.0
2008-12-01 03:43:00,10.07,10.07,10.07,10.07,50000.0
2008-12-01 03:44:00,10.185,10.185,10.069,10.069,100000.0
2008-12-01 03:45:00,10.207,10.207,10.09,10.207,200000.0
2008-12-01 03:46:00,10.118,10.198,10.085,10.161,400000.0
2008-12-01 03:47:00,10.109,10.148,10.109,10.148,100000.0
2008-12-01 03:48:00,10.194,10.194,10.159,10.159,100000.0
2008-12-01 03:50:00,10.023,10.116,10.023,10.116,200000.0
2008-12-01 03:52:00,10.121,10.187,10.063,10.063,400000.0
2008-12-01 03:53:00,10.22,10.22,10.22,10.22,300000.0
2008-12-01 03:54:00,10.112,10.187,10.084,10.084,300000.0
2008-12-01 03:56:00,10.155,10.174,10.042,10.163,500000.0
2008-12-01 03:57:00,10.147,10.172,10.073,10.073,250000.0
2008-12-01 03:58:00,10.108,10.216,10.058,10.164,600000.0
2008-12-01 03:59:00,10.154,10.183,10.104,10.104,500000.0
2008-12-01 04:00:00,10.165,10.204,10.077,10.204,600000.0
2008-12-01 04:01:00,10.149,10.19,10.105,10.137,300000.0
2008-12-01 04:02:00,10.142,10.174,10.127,10.127,250000.0
2008-12-01 04:03:00,10.171,10.184,10.097,10.146,400000.0
2008-12-01 04:04:00,10.166,10.175,10.107,10.156,300000.0
2008-12-01 04:05:00,10.141,10.164,10.055,10.164,250000.0
2008-12-01 04:06:00,10.143,10.189,10.083,10.083,350000.0
2008-12-01 04:07:00,10.156,10.166,10.05,10.166,350000.0
2008-12-01 04:09:00,10.135,10.172,10.028,10.139,550000.0
2008-12-01 04:10:00,9.989,10.133,9.989,10.133,400000.0
2008-12-01 04:11:00,10.104,10.146,10.098,10.146,250000.0
2008-12-01 04:12:00,10.198,10.198,10.104,10.104,300000.0
2008-12-01 04:13:00,10.148,10.158,10.016,10.157,600000.0
2008-12-01 04:14:00,10.201,10.236,10.086,10.175,400000.0
2008-12-01 04:15:00,10.139,10.205,10.139,10.161,150000.0
2008-12-01 04:16:00,10.107,10.204,10.06,10.06,300000.0
2008-12-01 04:17:00,10.166,10.169,10.049,10.168,400000.0
2008-12-01 04:18:00,10.159,10.181,10.159,10.181,200000.0
2008-12-01 04:19:00,10.175,10.22,10.118,10.198,550000.0
2008-12-01 04:20:00,10.135,10.177,10.073,10.177,400000.0
2008-12-01 04:21:00,10.142,10.193,10.086,10.193,150000.0
2008-12-01 04:22:00,10.061,10.149,10.061,10.149,300000.0
2008-12-01 04:25:00,10.201,10.201,10.08,10.196,400000.0
2008-12-01 04:28:00,10.178,10.178,10.178,10.178,50000.0
2008-12-01 04:29:00,10.214,10.242,10.143,10.143,350000.0
2008-12-01 04:30:00,10.113,10.191,10.054,10.054,350000.0
2008-12-01 04:31:00,10.058,10.156,10.058,10.074,400000.0
2008-12-01 04:32:00,10.183,10.183,10.163,10.163,150000.0
2008-12-01 04:33:00,10.192,10.209,10.104,10.181,300000.0
2008-12-01 04:34:00,10.121,10.13,10.121,10.13,100000.0
2008-12-01 04:35:00,10.05,10.192,10.05,10.192,400000.0
2008-12-01 04:36:00,10.181,10.199,10.104,10.199,350000.0
2008-12-01 04:38:00,10.08,10.219,10.08,10.218,400000.0
2008-12-01 04:39:00,10.132,10.21,10.072,10.151,550000.0
2008-12-01 04:40:00,10.037,10.169,9.986,10.169,500000.0
2008-12-01 04:41:00,10.095,10.205,10.095,10.17,250000.0
2008-12-01 04:42:00,10.193,10.193,10.105,10.187,250000.0
2008-12-01 04:43:00,10.09,10.28,10.09,10.229,400000.0
2008-12-01 04:44:00,10.174,10.179,10.166,10.179,150000.0
2008-12-01 04:45:00,10.208,10.208,10.117,10.184,300000.0
2008-12-01 04:46:00,10.173,10.173,10.166,10.166,100000.0
2008-12-01 04:48:00,10.17,10.172,10.106,10.145,250000.0
2008-12-01 04:50:00,10.06,10.154,10.036,10.123,450000.0
2008-12-01 04:53:00,10.118,10.204,10.065,10.12,300000.0
2008-12-01 04:55:00,10.177,10.202,10.121,10.202,350000.0
2008-12-01 04:56:00,10.19,10.19,10.078,10.164,400000.0
2008-12-01 04:58:00,10.093,10.121,10.093,10.121,100000.0
2008-12-01 04:59:00,10.128,10.188,10.07,10.084,450000.0
2008-12-01 05:00:00,10.098,10.184,10.068,10.127,950000.0
2008-12-01 05:02:00,10.091,10.171,10.04,10.08,350000.0
2008-12-01 05:07:00,10.142,10.142,10.116,10.116,100000.0
2008-12-01 05:10:00,10.139,10.184,10.033,10.048,700000.0
2008-12-01 05:12:00,10.176,10.176,10.044,10.044,400000.0
2008-12-01 05:13:00,10.063,10.152,10.036,10.064,400000.0
2008-12-01 05:15:00,10.078,10.078,10.031,10.038,250000.0
2008-12-01 05:16:00,10.144,10.214,10.144,10.214,100000.0
2008-12-01 05:18:00,10.136,10.216,10.085,10.125,350000.0
2008-12-01 05:20:00,10.171,10.201,10.171,10.201,100000.0
2008-12-01 05:21:00,10.138,10.216,10.099,10.216,350000.0
2008-12-01 05:22:00,10.215,10.215,10.143,10.143,150000.0
2008-12-01 05:23:00,10.155,10.155,10.155,10.155,50000.0
2008-12-01 05:24:00,10.086,10.207,10.086,10.164,300000.0
2008-12-01 05:25:00,10.234,10.234,10.118,10.118,200000.0
2008-12-01 05:26:00,10.165,10.165,10.139,10.139,100000.0
2008-12-01 05:29:00,10.172,10.228,10.114,10.161,500000.0
2008-12-01 05:30:00,10.153,10.163,10.138,10.147,200000.0
2008-12-01 05:31:00,10.167,10.211,10.104,10.16,250000.0
2008-12-01 05:34:00,10.22,10.222,10.09,10.145,350000.0
2008-12-01 05:35:00,10.118,10.118,10.096,10.096,100000.0
2008-12-01 05:36:00,10.213,10.213,10.178,10.21,150000.0
2008-12-01 05:38:00,10.183,10.183,10.183,10.183,50000.0
2008-12-01 05:39:00,10.088,10.197,10.084,10.14,350000.0
2008-12-01 05:40:00,10.068,10.184,10.051,10.051,400000.0
2008-12-01 05:42:00,10.212,10.219,10.109,10.216,400000.0
2008-12-01 05:43:00,10.176,10.176,10.063,10.122,300000.0
2008-12-01 05:45:00,10.193,10.204,10.193,10.204,100000.0
2008-12-01 05:46:00,10.149,10.22,10.149,10.22,100000.0
2008-12-01 05:49:00,10.191,10.227,10.127,10.159,650000.0
2008-12-01 05:50:00,10.144,10.167,10.048,10.136,400000.0
2008-12-01 05:51:00,10.208,10.226,10.083,10.226,750000.0
2008-12-01 05:53:00,10.124,10.196,10.067,10.067,500000.0
2008-12-01 05:56:00,10.22,10.22,10.22,10.22,450000.0
2008-12-01 05:59:00,10.224,10.224,10.088,10.22,450000.0
2008-12-01 06:00:00,10.17,10.17,10.089,10.14,250000.0
2008-12-01 06:02:00,10.094,10.229,10.094,10.183,300000.0
2008-12-01 06:03:00,10.133,10.157,10.133,10.157,150000.0
2008-12-01 06:04:00,10.105,10.232,10.096,10.165,650000.0
2008-12-01 06:05:00,10.224,10.226,10.108,10.171,400000.0
2008-12-01 06:06:00,10.214,10.214,10.183,10.183,100000.0
2008-12-01 06:08:00,10.116,10.176,10.105,10.166,350000.0
2008-12-01 06:09:00,10.19,10.194,10.138,10.19,300000.0
2008-12-01 06:10:00,10.133,10.17,10.048,10.048,300000.0
2008-12-01 06:12:00,10.08,10.204,10.08,10.165,300000.0
2008-12-01 06:13:00,10.091,10.173,10.091,10.173,100000.0
2008-12-01 06:14:00,10.182,10.182,10.117,10.117,250000.0
2008-12-01 06:15:00,10.201,10.215,10.18,10.18,200000.0
2008-12-01 06:16:00,10.218,10.22,10.088,10.131,600000.0
2008-12-01 06:17:00,10.168,10.168,10.168,10.168,50000.0
2008-12-01 06:18:00,10.197,10.197,10.197,10.197,50000.0
2008-12-01 06:19:00,10.159,10.215,10.083,10.203,250000.0
2008-12-01 06:20:00,10.08,10.204,10.08,10.144,750000.0
2008-12-01 06:21:00,10.166,10.181,10.166,10.167,150000.0
2008-12-01 06:22:00,10.203,10.217,10.085,10.21,350000.0
2008-12-01 06:23:00,10.156,10.156,10.032,10.048,400000.0
2008-12-01 06:24:00,10.216,10.216,10.057,10.134,400000.0
2008-12-01 06:25:00,10.136,10.136,10.136,10.136,50000.0
2008-12-01 06:30:00,10.138,10.184,10.046,10.098,400000.0
2008-12-01 06:31:00,10.177,10.206,10.089,10.089,200000.0
2008-12-01 06:32:00,10.09,10.216,10.09,10.201,200000.0
2008-12-01 06:33:00,10.105,10.18,10.063,10.18,250000.0
2008-12-01 06:34:00,10.086,10.165,10.07,10.07,300000.0
2008-12-01 06:35:00,10.146,10.165,10.043,10.054,350000.0
2008-12-01 06:36:00,10.169,10.169,10.087,10.122,350000.0
2008-12-01 06:37:00,10.196,10.196,10.059,10.077,400000.0
2008-12-01 06:38:00,10.117,10.19,10.099,10.19,350000.0
2008-12-01 06:39:00,10.187,10.201,10.083,10.201,400000.0
2008-12-01 06:40:00,10.131,10.243,10.108,10.131,550000.0
2008-12-01 06:41:00,10.187,10.187,10.058,10.079,400000.0
2008-12-01 06:42:00,10.127,10.19,10.087,10.087,400000.0
2008-12-01 06:43:00,10.189,10.189,10.071,10.071,100000.0
2008-12-01 06:44:00,10.091,10.189,10.072,10.072,400000.0
2008-12-01 06:45:00,10.143,10.143,10.055,10.115,150000.0
2008-12-01 06:47:00,10.084,10.162,10.029,10.079,250000.0
2008-12-01 06:48:00,10.03,10.219,10.03,10.171,400000.0
2008-12-01 06:49:00,10.097,10.158,10.093,10.102,350000.0
2008-12-01 06:50:00,10.191,10.191,10.055,10.177,400000.0
2008-12-01 06:51:00,10.103,10.185,10.047,10.09,400000.0
2008-12-01 06:52:00,10.161,10.181,10.161,10.181,100000.0
2008-12-01 06:53:00,10.189,10.196,10.071,10.108,400000.0
2008-12-01 06:54:00,10.072,10.221,10.057,10.057,300000.0
2008-12-01 06:55:00,10.111,10.181,10.042,10.043,500000.0
2008-12-01 06:56:00,10.111,10.182,10.071,10.109,300000.0
2008-12-01 06:57:00,10.153,10.193,10.097,10.193,450000.0
2008-12-01 06:58:00,10.166,10.19,10.115,10.19,200000.0
2008-12-01 07:00:00,10.168,10.173,10.048,10.072,350000.0
2008-12-01 07:02:00,10.114,10.193,10.076,10.121,350000.0
2008-12-01 07:03:00,10.118,10.167,10.118,10.158,350000.0
2008-12-01 07:04:00,10.186,10.186,10.058,10.158,450000.0
2008-12-01 07:05:00,10.185,10.189,10.134,10.139,550000.0
2008-12-01 07:06:00,10.144,10.16,10.081,10.081,500000.0
2008-12-01 07:07:00,10.195,10.195,10.165,10.165,100000.0
2008-12-01 07:08:00,10.192,10.206,10.139,10.206,400000.0
2008-12-01 07:09:00,10.18,10.188,10.116,10.153,250000.0
2008-12-01 07:10:00,10.054,10.173,10.054,10.173,350000.0
2008-12-01 07:11:00,10.141,10.201,10.078,10.171,500000.0
2008-12-01 07:12:00,10.138,10.191,10.129,10.191,450000.0
2008-12-01 07:13:00,10.14,10.187,10.101,10.169,400000.0
2008-12-01 07:14:00,10.099,10.138,10.099,10.138,100000.0
2008-12-01 07:15:00,10.147,10.175,10.039,10.149,450000.0
2008-12-01 07:16:00,10.167,10.167,10.031,10.088,350000.0
2008-12-01 07:17:00,10.185,10.204,10.12,10.198,550000.0
2008-12-01 07:18:00,10.168,10.168,10.026,10.026,300000.0
2008-12-01 07:19:00,10.157,10.157,10.032,10.155,500000.0
2008-12-01 07:20:00,10.028,10.114,10.028,10.082,350000.0
2008-12-01 07:21:00,10.115,10.184,10.104,10.104,300000.0
2008-12-01 07:22:00,10.179,10.179,10.071,10.15,500000.0
2008-12-01 07:23:00,10.154,10.175,10.035,10.152,450000.0
2008-12-01 07:24:00,10.082,10.166,10.029,10.166,400000.0
2008-12-01 07:25:00,10.129,10.15,10.082,10.15,250000.0
2008-12-01 07:26:00,10.164,10.209,10.069,10.069,500000.0
2008-12-01 07:27:00,10.048,10.114,10.048,10.114,100000.0
2008-12-01 07:28:00,10.136,10.172,10.1,10.172,450000.0
2008-12-01 07:30:00,10.154,10.201,10.083,10.152,500000.0
2008-12-01 07:32:00,10.175,10.175,10.061,10.113,250000.0
2008-12-01 07:33:00,10.037,10.136,9.994,10.136,400000.0
2008-12-01 07:34:00,10.049,10.21,10.049,10.185,550000.0
2008-12-01 07:36:00,10.112,10.131,10.016,10.131,250000.0
2008-12-01 07:37:00,10.102,10.129,10.028,10.073,350000.0
2008-12-01 07:38:00,10.049,10.184,10.049,10.064,350000.0
2008-12-01 07:39:00,10.175,10.185,10.053,10.122,400000.0
2008-12-01 07:40:00,10.073,10.145,10.046,10.099,350000.0
2008-12-01 07:41:00,10.127,10.159,10.004,10.159,500000.0
2008-12-01 07:42:00,10.033,10.133,10.024,10.069,350000.0
2008-12-01 07:43:00,10.043,10.155,10.024,10.152,550000.0
2008-12-01 07:44:00,10.146,10.171,10.103,10.17,500000.0
2008-12-01 07:46:00,10.157,10.158,10.064,10.132,500000.0
2008-12-01 07:47:00,10.091,10.16,10.07,10.16,300000.0
2008-12-01 07:48:00,10.171,10.179,10.066,10.105,800000.0
2008-12-01 07:49:00,10.206,10.218,10.085,10.167,450000.0
2008-12-01 07:50:00,10.168,10.205,10.082,10.084,900000.0
2008-12-01 07:51:00,10.071,10.181,10.048,10.133,300000.0
2008-12-01 07:52:00,10.153,10.157,10.101,10.124,350000.0
2008-12-01 07:54:00,10.18,10.18,10.057,10.138,350000.0
2008-12-01 07:55:00,10.137,10.145,10.015,10.027,400000.0
2008-12-01 07:56:00,10.109,10.199,10.063,10.073,500000.0
2008-12-01 07:57:00,10.118,10.192,10.065,10.133,350000.0
2008-12-01 07:58:00,10.18,10.196,10.088,10.196,850000.0
2008-12-01 07:59:00,10.201,10.252,10.11,10.11,350000.0
2008-12-01 08:00:00,10.163,10.179,10.071,10.176,550000.0
2008-12-01 08:01:00,10.186,10.194,10.124,10.159,350000.0
2008-12-01 08:02:00,10.099,10.206,10.099,10.206,450000.0
2008-12-01 08:03:00,10.143,10.246,10.099,10.109,550000.0
2008-12-01 08:04:00,10.144,10.169,10.078,10.104,400000.0
2008-12-01 08:05:00,10.057,10.149,10.057,10.149,400000.0
2008-12-01 08:06:00,10.171,10.173,10.058,10.128,400000.0
2008-12-01 08:07:00,10.185,10.186,10.053,10.186,500000.0
2008-12-01 08:08:00,10.092,10.224,10.092,10.156,350000.0
2008-12-01 08:09:00,10.193,10.193,10.106,10.14,250000.0
2008-12-01 08:10:00,10.099,10.179,10.08,10.17,350000.0
2008-12-01 08:11:00,10.169,10.196,10.096,10.169,350000.0
2008-12-01 08:12:00,10.066,10.155,10.05,10.151,400000.0
2008-12-01 08:13:00,10.14,10.192,10.078,10.192,550000.0
2008-12-01 08:14:00,10.12,10.172,10.092,10.143,400000.0
2008-12-01 08:15:00,10.198,10.207,10.081,10.176,550000.0
2008-12-01 08:16:00,10.124,10.222,10.1,10.1,500000.0
2008-12-01 08:17:00,10.066,10.184,10.066,10.159,500000.0
2008-12-01 08:18:00,10.076,10.182,10.076,10.134,450000.0
2008-12-01 08:19:00,10.083,10.194,10.083,10.131,700000.0
2008-12-01 08:20:00,10.167,10.202,10.086,10.202,400000.0
2008-12-01 08:21:00,10.179,10.193,10.07,10.111,400000.0
2008-12-01 08:22:00,10.153,10.153,10.041,10.089,500000.0
2008-12-01 08:23:00,10.183,10.206,10.125,10.176,350000.0
2008-12-01 08:24:00,10.097,10.154,10.097,10.1,350000.0
2008-12-01 08:25:00,10.091,10.193,10.067,10.127,650000.0
2008-12-01 08:26:00,10.181,10.189,10.07,10.113,400000.0
2008-12-01 08:27:00,10.116,10.184,10.062,10.062,350000.0
2008-12-01 08:28:00,10.178,10.178,10.064,10.156,500000.0
2008-12-01 08:29:00,10.154,10.171,10.049,10.063,300000.0
2008-12-01 08:30:00,10.069,10.194,10.069,10.09,350000.0
2008-12-01 08:31:00,10.088,10.193,10.082,10.189,400000.0
2008-12-01 08:32:00,10.175,10.197,10.06,10.17,450000.0
2008-12-01 08:33:00,10.181,10.185,10.114,10.114,300000.0
2008-12-01 08:34:00,10.212,10.212,10.072,10.212,400000.0
2008-12-01 08:35:00,10.185,10.185,10.019,10.129,550000.0
2008-12-01 08:36:00,10.099,10.261,10.099,10.192,450000.0
2008-12-01 08:37:00,10.161,10.19,10.072,10.176,450000.0
2008-12-01 08:38:00,10.148,10.193,10.05,10.171,400000.0
2008-12-01 08:39:00,10.097,10.212,10.061,10.171,450000.0
2008-12-01 08:40:00,10.163,10.2,10.091,10.128,650000.0
2008-12-01 08:41:00,10.116,10.198,10.06,10.086,550000.0
2008-12-01 08:42:00,10.125,10.207,10.11,10.179,350000.0
2008-12-01 08:43:00,10.1,10.193,10.071,10.141,550000.0
2008-12-01 08:44:00,10.174,10.182,10.1,10.117,350000.0
2008-12-01 08:45:00,10.073,10.191,10.073,10.191,400000.0
2008-12-01 08:46:00,10.154,10.185,10.06,10.099,600000.0
2008-12-01 08:47:00,10.088,10.157,10.055,10.157,350000.0
2008-12-01 08:48:00,10.199,10.206,10.123,10.206,550000.0
2008-12-01 08:49:00,10.126,10.212,10.086,10.162,450000.0
2008-12-01 08:50:00,10.115,10.159,10.031,10.149,500000.0
2008-12-01 08:51:00,10.084,10.188,10.08,10.156,400000.0
2008-12-01 08:55:00,10.081,10.227,10.081,10.11,450000.0
2008-12-01 08:58:00,10.198,10.203,10.064,10.195,450000.0
2008-12-01 08:59:00,10.179,10.179,10.11,10.11,350000.0
2008-12-01 09:00:00,10.098,10.211,10.098,10.126,600000.0
2008-12-01 09:01:00,10.132,10.196,10.102,10.121,400000.0
2008-12-01 09:02:00,10.14,10.175,10.065,10.065,500000.0
2008-12-01 09:03:00,10.073,10.169,10.036,10.149,550000.0
2008-12-01 09:04:00,10.128,10.155,10.045,10.076,350000.0
2008-12-01 09:05:00,10.039,10.165,10.016,10.016,350000.0
2008-12-01 09:06:00,10.08,10.236,10.08,10.17,550000.0
2008-12-01 09:07:00,10.124,10.124,10.046,10.05,350000.0
2008-12-01 09:08:00,10.162,10.162,10.051,10.15,550000.0
2008-12-01 09:09:00,10.124,10.157,10.024,10.144,950000.0
2008-12-01 09:10:00,10.069,10.152,10.004,10.101,450000.0
2008-12-01 09:11:00,10.083,10.126,9.963,10.126,500000.0
2008-12-01 09:12:00,10.11,10.14,9.991,10.127,450000.0
2008-12-01 09:13:00,10.113,10.146,10.02,10.091,400000.0
2008-12-01 09:14:00,10.098,10.158,10.04,10.158,350000.0
2008-12-01 09:15:00,10.133,10.133,9.999,10.031,400000.0
2008-12-01 09:16:00,10.147,10.147,10.015,10.028,450000.0
2008-12-01 09:17:00,10.046,10.148,10.009,10.148,400000.0
2008-12-01 09:18:00,10.035,10.182,10.035,10.046,400000.0
2008-12-01 09:20:00,10.103,10.142,10.088,10.136,250000.0
2008-12-01 09:21:00,10.143,10.164,10.061,10.135,400000.0
2008-12-01 09:22:00,10.125,10.161,10.045,10.118,600000.0
2008-12-01 09:23:00,10.128,10.167,10.046,10.087,600000.0
2008-12-01 09:24:00,10.131,10.156,10.027,10.156,550000.0
2008-12-01 09:25:00,10.033,10.162,10.033,10.14,550000.0
2008-12-01 09:26:00,10.126,10.173,10.088,10.173,350000.0
2008-12-01 09:27:00,10.05,10.119,10.022,10.119,350000.0
2008-12-01 09:28:00,10.106,10.149,10.054,10.14,450000.0
2008-12-01 09:29:00,10.138,10.146,10.025,10.146,400000.0
2008-12-01 09:30:00,10.084,10.176,10.075,10.088,700000.0
2008-12-01 09:31:00,10.064,10.162,10.007,10.03,450000.0
2008-12-01 09:32:00,10.037,10.145,10.037,10.097,350000.0
2008-12-01 09:33:00,10.118,10.152,10.02,10.122,400000.0
2008-12-01 09:34:00,10.075,10.15,10.03,10.03,350000.0
2008-12-01 09:35:00,10.053,10.189,10.053,10.137,550000.0
2008-12-01 09:36:00,10.008,10.119,10.008,10.119,400000.0
2008-12-01 09:37:00,10.16,10.167,10.056,10.155,450000.0
2008-12-01 09:38:00,10.161,10.161,10.082,10.129,400000.0
2008-12-01 09:39:00,10.135,10.166,10.032,10.141,400000.0
2008-12-01 09:40:00,10.118,10.157,10.034,10.034,400000.0
2008-12-01 09:41:00,10.121,10.159,10.042,10.159,350000.0
2008-12-01 09:42:00,10.041,10.141,10.019,10.03,350000.0
2008-12-01 09:43:00,10.103,10.154,10.054,10.121,500000.0
2008-12-01 09:44:00,10.125,10.147,10.074,10.104,600000.0
2008-12-01 09:45:00,10.138,10.158,10.029,10.123,650000.0
2008-12-01 09:46:00,10.089,10.133,10.051,10.133,350000.0
2008-12-01 09:47:00,10.075,10.132,10.024,10.028,400000.0
2008-12-01 09:48:00,10.118,10.196,10.062,10.116,650000.0
2008-12-01 09:49:00,10.129,10.145,10.062,10.062,350000.0
2008-12-01 09:50:00,10.1,10.148,10.038,10.139,450000.0
2008-12-01 09:51:00,10.105,10.161,10.041,10.161,550000.0
2008-12-01 09:52:00,10.025,10.12,9.979,10.12,350000.0
2008-12-01 09:53:00,10.15,10.16,10.15,10.15,450000.0
2008-12-01 09:54:00,10.104,10.14,10.009,10.061,450000.0
2008-12-01 09:55:00,10.044,10.141,10.044,10.073,350000.0
2008-12-01 09:56:00,10.011,10.152,9.987,9.987,550000.0
2008-12-01 09:57:00,10.09,10.188,10.052,10.104,750000.0
2008-12-01 09:58:00,10.094,10.153,10.031,10.046,350000.0
2008-12-01 09:59:00,10.113,10.133,10.008,10.037,650000.0
2008-12-01 10:00:00,9.975,10.115,9.975,10.042,600000.0
2008-12-01 10:01:00,10.109,10.109,9.963,9.963,350000.0
2008-12-01 10:02:00,10.102,10.118,9.989,10.066,400000.0
2008-12-01 10:05:00,10.047,10.088,9.967,10.067,450000.0
2008-12-01 10:06:00,9.967,10.116,9.967,9.998,700000.0
2008-12-01 10:07:00,10.028,10.119,9.97,10.119,350000.0
2008-12-01 10:08:00,10.135,10.144,10.045,10.045,500000.0
2008-12-01 10:09:00,10.069,10.19,10.069,10.133,600000.0
2008-12-01 10:10:00,9.994,10.081,9.959,10.074,600000.0
2008-12-01 10:11:00,10.044,10.08,9.997,10.044,400000.0
2008-12-01 10:12:00,10.036,10.13,10.005,10.123,500000.0
2008-12-01 10:13:00,10.036,10.115,9.987,10.115,750000.0
2008-12-01 10:14:00,10.066,10.141,10.066,10.141,400000.0
2008-12-01 10:15:00,10.017,10.134,9.998,10.132,500000.0
2008-12-01 10:16:00,10.119,10.126,9.987,10.116,500000.0
2008-12-01 10:17:00,10.045,10.132,10.032,10.044,350000.0
2008-12-01 10:18:00,10.04,10.137,9.991,10.076,550000.0
2008-12-01 10:19:00,10.126,10.126,9.981,10.113,450000.0
2008-12-01 10:20:00,10.013,10.056,9.968,9.996,550000.0
2008-12-01 10:21:00,10.097,10.116,9.987,10.111,500000.0
2008-12-01 10:22:00,10.072,10.111,10.002,10.087,400000.0
2008-12-01 10:23:00,10.068,10.068,9.915,9.915,550000.0
2008-12-01 10:24:00,9.921,10.056,9.912,10.024,550000.0
2008-12-01 10:25:00,10.048,10.073,9.953,10.073,550000.0
2008-12-01 10:26:00,10.024,10.055,9.928,9.928,350000.0
2008-12-01 10:27:00,10.026,10.026,9.907,9.975,450000.0
2008-12-01 10:28:00,10.002,10.064,9.888,9.888,500000.0
2008-12-01 10:29:00,9.955,10.018,9.861,9.963,500000.0
2008-12-01 10:30:00,9.92,9.983,9.902,9.902,350000.0
2008-12-01 10:31:00,9.88,9.983,9.845,9.968,450000.0
2008-12-01 10:32:00,9.986,9.986,9.824,9.887,400000.0
2008-12-01 10:33:00,9.99,10.014,9.894,9.992,550000.0
2008-12-01 10:34:00,10.008,10.018,9.877,9.927,700000.0
2008-12-01 10:35:00,9.998,10.019,9.92,10.008,350000.0
2008-12-01 10:36:00,9.878,10.008,9.868,10.008,450000.0
2008-12-01 10:37:00,9.961,10.016,9.889,9.971,550000.0
2008-12-01 10:38:00,9.923,10.037,9.923,9.93,400000.0
2008-12-01 10:39:00,10.028,10.037,9.94,9.969,550000.0
2008-12-01 10:40:00,9.957,10.057,9.908,9.944,400000.0
2008-12-01 10:41:00,10.037,10.037,9.906,9.999,350000.0
2008-12-01 10:42:00,9.941,10.013,9.888,9.987,550000.0
2008-12-01 10:43:00,10.006,10.019,9.884,10.01,550000.0
2008-12-01 10:44:00,9.948,10.065,9.937,10.019,550000.0
2008-12-01 10:45:00,9.92,10.041,9.911,10.018,350000.0
2008-12-01 10:46:00,9.956,10.063,9.953,9.975,550000.0
2008-12-01 10:47:00,10.002,10.043,9.907,10.043,450000.0
2008-12-01 10:48:00,10.047,10.053,9.95,10.023,450000.0
2008-12-01 10:49:00,10.014,10.061,9.938,10.042,500000.0
2008-12-01 10:50:00,10.031,10.079,9.971,9.971,450000.0
2008-12-01 10:52:00,10.042,10.042,9.942,9.958,250000.0
2008-12-01 10:54:00,10.029,10.029,9.944,9.964,550000.0
2008-12-01 10:55:00,10.006,10.043,9.971,9.971,400000.0
2008-12-01 10:56:00,10.005,10.052,10.005,10.052,450000.0
2008-12-01 10:57:00,9.943,10.057,9.925,10.017,350000.0
2008-12-01 10:59:00,10.029,10.053,9.906,9.906,450000.0
2008-12-01 11:00:00,9.968,10.063,9.937,9.952,350000.0
2008-12-01 11:01:00,9.937,10.059,9.921,10.025,550000.0
2008-12-01 11:02:00,9.941,10.02,9.886,10.001,350000.0
2008-12-01 11:03:00,9.959,10.054,9.946,10.054,550000.0
2008-12-01 11:04:00,10.033,10.033,9.933,10.006,600000.0
2008-12-01 11:05:00,10.059,10.101,9.943,9.956,550000.0
2008-12-01 11:06:00,9.959,10.05,9.906,9.972,550000.0
2008-12-01 11:07:00,9.963,10.073,9.923,9.956,450000.0
2008-12-01 11:08:00,9.994,10.039,9.939,9.961,400000.0
2008-12-01 11:09:00,10.046,10.046,9.924,10.0,500000.0
2008-12-01 11:10:00,9.94,10.059,9.902,9.902,400000.0
2008-12-01 11:11:00,10.006,10.018,9.87,9.977,350000.0
2008-12-01 11:12:00,9.937,10.0,9.879,10.0,450000.0
2008-12-01 11:14:00,9.896,10.003,9.872,9.912,550000.0
2008-12-01 11:15:00,9.9,9.984,9.832,9.832,350000.0
2008-12-01 11:16:00,9.852,9.971,9.847,9.849,350000.0
2008-12-01 11:17:00,9.846,9.986,9.846,9.928,500000.0
2008-12-01 11:18:00,9.855,9.953,9.843,9.94,550000.0
2008-12-01 11:19:00,9.857,9.97,9.855,9.965,550000.0
2008-12-01 11:20:00,9.796,9.93,9.796,9.93,400000.0
2008-12-01 11:21:00,9.841,9.928,9.841,9.92,550000.0
2008-12-01 11:22:00,9.843,9.937,9.812,9.812,350000.0
2008-12-01 11:23:00,9.835,9.911,9.784,9.813,500000.0
2008-12-01 11:24:00,9.811,9.91,9.81,9.81,450000.0
2008-12-01 11:25:00,9.85,9.945,9.83,9.942,400000.0
2008-12-01 11:26:00,9.836,9.928,9.788,9.928,400000.0
2008-12-01 11:27:00,9.798,9.914,9.798,9.914,500000.0
2008-12-01 11:28:00,9.806,9.896,9.777,9.878,350000.0
2008-12-01 11:29:00,9.836,9.928,9.805,9.913,500000.0
2008-12-01 11:30:00,9.829,9.961,9.829,9.881,450000.0
2008-12-01 11:31:00,9.862,9.959,9.851,9.876,450000.0
2008-12-01 11:32:00,9.831,9.942,9.824,9.865,400000.0
2008-12-01 11:33:00,9.858,9.916,9.845,9.855,500000.0
2008-12-01 11:34:00,9.866,9.945,9.786,9.945,450000.0
2008-12-01 11:35:00,9.829,9.963,9.829,9.887,350000.0
2008-12-01 11:36:00,9.902,9.938,9.797,9.797,550000.0
2008-12-01 11:37:00,9.885,9.963,9.871,9.918,350000.0
2008-12-01 11:38:00,9.841,9.953,9.819,9.846,500000.0
2008-12-01 11:39:00,9.906,9.984,9.847,9.85,400000.0
2008-12-01 11:40:00,9.885,9.977,9.881,9.885,550000.0
2008-12-01 11:41:00,9.901,9.974,9.885,9.916,350000.0
2008-12-01 11:42:00,9.924,9.957,9.822,9.822,500000.0
2008-12-01 11:43:00,9.872,9.958,9.852,9.882,300000.0
2008-12-01 11:44:00,9.826,9.946,9.826,9.874,500000.0
2008-12-01 11:45:00,9.975,9.975,9.848,9.879,400000.0
2008-12-01 11:46:00,9.931,9.972,9.848,9.872,400000.0
2008-12-01 11:47:00,9.932,9.974,9.823,9.913,400000.0
2008-12-01 11:48:00,9.892,9.947,9.831,9.947,400000.0
2008-12-01 11:49:00,9.91,9.962,9.831,9.903,350000.0
2008-12-01 11:50:00,9.877,9.938,9.815,9.938,350000.0
2008-12-01 11:51:00,9.863,9.982,9.863,9.923,550000.0
2008-12-01 11:52:00,9.811,9.962,9.811,9.929,500000.0
2008-12-01 11:53:00,9.916,9.954,9.826,9.954,500000.0
2008-12-01 11:54:00,9.953,9.953,9.833,9.88,400000.0
2008-12-01 11:55:00,9.914,9.98,9.869,9.98,350000.0
2008-12-01 11:56:00,9.923,9.938,9.793,9.833,500000.0
2008-12-01 11:57:00,9.904,9.962,9.838,9.962,550000.0
2008-12-01 11:58:00,9.865,9.975,9.85,9.964,350000.0
2008-12-01 11:59:00,9.852,9.966,9.842,9.842,350000.0
2008-12-01 12:00:00,9.963,9.985,9.886,9.985,550000.0
2008-12-01 12:01:00,9.917,9.969,9.835,9.845,750000.0
2008-12-01 12:02:00,9.937,9.952,9.875,9.9,350000.0
2008-12-01 12:03:00,9.861,9.953,9.861,9.902,550000.0
2008-12-01 12:04:00,9.888,9.949,9.86,9.88,400000.0
2008-12-01 12:05:00,9.955,9.982,9.869,9.869,350000.0
2008-12-01 12:06:00,9.83,9.925,9.83,9.88,450000.0
2008-12-01 12:07:00,9.903,9.979,9.865,9.949,450000.0
2008-12-01 12:08:00,9.961,9.977,9.853,9.977,450000.0
2008-12-01 12:09:00,9.843,9.941,9.842,9.928,500000.0
2008-12-01 12:10:00,9.928,9.979,9.868,9.922,400000.0
2008-12-01 12:11:00,9.9,9.998,9.863,9.897,550000.0
2008-12-01 12:12:00,9.836,9.991,9.836,9.891,350000.0
2008-12-01 12:13:00,9.919,9.989,9.852,9.989,350000.0
2008-12-01 12:14:00,9.892,9.981,9.815,9.981,350000.0
2008-12-01 12:15:00,9.932,9.997,9.864,9.864,450000.0
2008-12-01 12:16:00,9.857,9.965,9.854,9.854,350000.0
2008-12-01 12:17:00,9.846,9.957,9.825,9.906,400000.0
2008-12-01 12:18:00,9.896,9.945,9.84,9.944,450000.0
2008-12-01 12:19:00,9.869,9.99,9.814,9.852,500000.0
2008-12-01 12:20:00,9.81,9.935,9.81,9.824,550000.0
2008-12-01 12:21:00,9.888,9.889,9.805,9.889,350000.0
2008-12-01 12:22:00,9.876,9.93,9.808,9.883,550000.0
2008-12-01 12:23:00,9.824,9.894,9.812,9.812,400000.0
2008-12-01 12:24:00,9.852,9.901,9.768,9.901,600000.0
2008-12-01 12:25:00,9.902,9.902,9.795,9.795,350000.0
2008-12-01 12:26:00,9.908,9.908,9.788,9.836,400000.0
2008-12-01 12:27:00,9.863,9.906,9.77,9.884,350000.0
2008-12-01 12:28:00,9.812,9.916,9.812,9.816,550000.0
2008-12-01 12:29:00,9.818,9.908,9.801,9.801,350000.0
2008-12-01 12:30:00,9.84,9.926,9.769,9.865,500000.0
2008-12-01 12:31:00,9.743,9.874,9.743,9.833,450000.0
2008-12-01 12:32:00,9.788,9.846,9.758,9.827,400000.0
2008-12-01 12:33:00,9.748,9.865,9.716,9.83,550000.0
2008-12-01 12:34:00,9.733,9.832,9.733,9.796,350000.0
2008-12-01 12:35:00,9.802,9.844,9.719,9.793,500000.0
2008-12-01 12:36:00,9.809,9.821,9.749,9.821,350000.0
2008-12-01 12:37:00,9.847,9.872,9.822,9.869,400000.0
2008-12-01 12:38:00,9.772,9.858,9.757,9.757,350000.0
2008-12-01 12:39:00,9.751,9.872,9.751,9.764,550000.0
2008-12-01 12:40:00,9.882,9.884,9.761,9.83,350000.0
2008-12-01 12:41:00,9.88,9.88,9.749,9.83,400000.0
2008-12-01 12:42:00,9.792,9.92,9.775,9.846,550000.0
2008-12-01 12:43:00,9.838,9.895,9.816,9.848,500000.0
2008-12-01 12:44:00,9.785,9.9,9.734,9.783,500000.0
2008-12-01 12:45:00,9.834,9.889,9.748,9.889,400000.0
2008-12-01 12:46:00,9.821,9.826,9.778,9.778,350000.0
2008-12-01 12:47:00,9.749,9.905,9.732,9.883,500000.0
2008-12-01 12:48:00,9.719,9.846,9.719,9.828,400000.0
2008-12-01 12:49:00,9.816,9.887,9.751,9.769,500000.0
2008-12-01 12:50:00,9.785,9.855,9.722,9.775,450000.0
2008-12-01 12:51:00,9.793,9.899,9.751,9.751,350000.0
2008-12-01 12:52:00,9.769,9.859,9.749,9.799,500000.0
2008-12-01 12:53:00,9.728,9.825,9.721,9.825,500000.0
2008-12-01 12:54:00,9.768,9.82,9.708,9.731,550000.0
2008-12-01 12:55:00,9.783,9.809,9.741,9.778,350000.0
2008-12-01 12:56:00,9.757,9.853,9.757,9.797,500000.0
2008-12-01 12:57:00,9.837,9.862,9.752,9.826,400000.0
2008-12-01 12:58:00,9.807,9.85,9.726,9.85,450000.0
2008-12-01 12:59:00,9.863,9.883,9.766,9.774,350000.0
2008-12-01 13:00:00,9.865,9.872,9.802,9.842,350000.0
2008-12-01 13:01:00,9.833,9.834,9.729,9.814,450000.0
2008-12-01 13:02:00,9.761,9.857,9.727,9.792,400000.0
2008-12-01 13:03:00,9.862,9.888,9.822,9.886,300000.0
2008-12-01 13:04:00,9.869,9.891,9.769,9.891,400000.0
2008-12-01 13:05:00,9.775,9.883,9.771,9.869,550000.0
2008-12-01 13:06:00,9.875,9.875,9.722,9.851,450000.0
2008-12-01 13:07:00,9.795,9.886,9.781,9.84,500000.0
2008-12-01 13:08:00,9.807,9.945,9.783,9.898,400000.0
2008-12-01 13:09:00,9.829,9.906,9.772,9.906,500000.0
2008-12-01 13:10:00,9.807,9.9,9.804,9.875,400000.0
2008-12-01 13:11:00,9.778,9.883,9.778,9.883,400000.0
2008-12-01 13:12:00,9.881,9.893,9.795,9.89,550000.0
2008-12-01 13:13:00,9.797,9.882,9.756,9.882,450000.0
2008-12-01 13:14:00,9.827,9.86,9.791,9.85,400000.0
2008-12-01 13:15:00,9.831,9.907,9.764,9.764,350000.0
2008-12-01 13:16:00,9.87,9.88,9.765,9.88,350000.0
2008-12-01 13:17:00,9.786,9.864,9.773,9.855,500000.0
2008-12-01 13:18:00,9.847,9.87,9.797,9.87,350000.0
2008-12-01 13:19:00,9.886,9.889,9.761,9.761,400000.0
2008-12-01 13:20:00,9.78,9.864,9.735,9.814,500000.0
2008-12-01 13:21:00,9.807,9.92,9.743,9.92,500000.0
2008-12-01 13:22:00,9.92,9.95,9.797,9.816,450000.0
2008-12-01 13:23:00,9.89,9.933,9.811,9.913,400000.0
2008-12-01 13:24:00,9.907,9.921,9.8,9.906,350000.0
2008-12-01 13:25:00,9.889,9.928,9.811,9.928,350000.0
2008-12-01 13:26:00,9.789,9.925,9.789,9.857,650000.0
2008-12-01 13:27:00,9.889,9.947,9.819,9.819,550000.0
2008-12-01 13:28:00,9.825,9.903,9.771,9.903,400000.0
2008-12-01 13:29:00,9.733,9.88,9.733,9.846,350000.0
2008-12-01 13:30:00,9.783,9.907,9.783,9.79,550000.0
2008-12-01 13:31:00,9.789,9.88,9.764,9.88,450000.0
2008-12-01 13:32:00,9.786,9.849,9.755,9.838,400000.0
2008-12-01 13:33:00,9.868,9.882,9.759,9.874,500000.0
2008-12-01 13:34:00,9.783,9.911,9.774,9.793,350000.0
2008-12-01 13:35:00,9.839,9.88,9.786,9.879,400000.0
2008-12-01 13:36:00,9.811,9.906,9.758,9.854,450000.0
2008-12-01 13:37:00,9.844,9.857,9.718,9.857,400000.0
2008-12-01 13:38:00,9.763,9.867,9.744,9.867,400000.0
2008-12-01 13:39:00,9.82,9.854,9.742,9.814,500000.0
2008-12-01 13:40:00,9.705,9.852,9.705,9.852,700000.0
2008-12-01 13:41:00,9.778,9.821,9.737,9.78,400000.0
2008-12-01 13:42:00,9.819,9.892,9.757,9.809,400000.0
2008-12-01 13:43:00,9.854,9.854,9.854,9.854,50000.0
2008-12-01 13:44:00,9.764,9.822,9.712,9.822,350000.0
2008-12-01 13:45:00,9.779,9.84,9.753,9.753,350000.0
2008-12-01 13:46:00,9.77,9.853,9.747,9.76,450000.0
2008-12-01 13:47:00,9.756,9.804,9.732,9.745,350000.0
2008-12-01 13:48:00,9.789,9.874,9.744,9.874,500000.0
2008-12-01 13:49:00,9.874,9.874,9.736,9.791,400000.0
2008-12-01 13:50:00,9.802,9.887,9.781,9.874,400000.0
2008-12-01 13:51:00,9.856,9.917,9.773,9.794,400000.0
2008-12-01 13:52:00,9.876,9.892,9.749,9.858,350000.0
2008-12-01 13:53:00,9.796,9.887,9.795,9.795,450000.0
2008-12-01 13:54:00,9.909,9.915,9.81,9.913,400000.0
2008-12-01 13:55:00,9.762,9.851,9.739,9.833,250000.0
2008-12-01 13:56:00,9.85,9.864,9.783,9.79,350000.0
2008-12-01 13:57:00,9.848,9.864,9.739,9.864,350000.0
2008-12-01 13:58:00,9.856,9.868,9.747,9.868,400000.0
2008-12-01 14:00:00,9.856,9.866,9.763,9.866,350000.0
2008-12-01 14:01:00,9.773,9.882,9.749,9.84,550000.0
2008-12-01 14:02:00,9.859,9.919,9.77,9.872,400000.0
2008-12-01 14:03:00,9.85,9.88,9.743,9.829,400000.0
2008-12-01 14:04:00,9.882,9.886,9.758,9.886,350000.0
2008-12-01 14:05:00,9.87,9.879,9.733,9.788,400000.0
2008-12-01 14:06:00,9.871,9.912,9.802,9.912,400000.0
2008-12-01 14:07:00,9.805,9.902,9.805,9.893,400000.0
2008-12-01 14:08:00,9.776,9.889,9.776,9.8,350000.0
2008-12-01 14:09:00,9.755,9.92,9.755,9.815,550000.0
2008-12-01 14:10:00,9.801,9.902,9.792,9.827,350000.0
2008-12-01 14:11:00,9.873,9.912,9.863,9.912,350000.0
2008-12-01 14:12:00,9.858,9.9,9.771,9.9,400000.0
2008-12-01 14:13:00,9.883,9.933,9.813,9.855,350000.0
2008-12-01 14:14:00,9.879,9.92,9.79,9.814,350000.0
2008-12-01 14:15:00,9.815,9.946,9.798,9.9,450000.0
2008-12-01 14:16:00,9.819,9.925,9.783,9.906,750000.0
2008-12-01 14:17:00,9.738,9.835,9.717,9.762,350000.0
2008-12-01 14:18:00,9.752,9.91,9.746,9.77,400000.0
2008-12-01 14:19:00,9.807,9.84,9.685,9.84,500000.0
2008-12-01 14:20:00,9.746,9.864,9.736,9.75,600000.0
2008-12-01 14:21:00,9.83,9.863,9.733,9.733,350000.0
2008-12-01 14:22:00,9.885,9.885,9.749,9.749,400000.0
2008-12-01 14:23:00,9.868,9.884,9.783,9.783,650000.0
2008-12-01 14:24:00,9.795,9.866,9.773,9.8,550000.0
2008-12-01 14:25:00,9.903,9.954,9.781,9.781,700000.0
2008-12-01 14:26:00,9.802,9.869,9.751,9.799,350000.0
2008-12-01 14:27:00,9.811,9.852,9.753,9.82,400000.0
2008-12-01 14:28:00,9.829,9.883,9.731,9.845,550000.0
2008-12-01 14:29:00,9.841,9.854,9.769,9.769,450000.0
2008-12-01 14:30:00,9.833,9.877,9.732,9.86,400000.0
2008-12-01 14:31:00,9.752,9.871,9.752,9.837,400000.0
2008-12-01 14:32:00,9.766,9.905,9.75,9.75,500000.0
2008-12-01 14:33:00,9.797,9.845,9.776,9.845,400000.0
2008-12-01 14:34:00,9.798,9.836,9.701,9.707,450000.0
2008-12-01 14:35:00,9.842,9.842,9.733,9.733,350000.0
2008-12-01 14:36:00,9.687,9.807,9.64,9.791,450000.0
2008-12-01 14:37:00,9.724,9.848,9.622,9.622,550000.0
2008-12-01 14:38:00,9.765,9.784,9.659,9.715,400000.0
2008-12-01 14:39:00,9.656,9.788,9.635,9.714,800000.0
2008-12-01 14:40:00,9.651,9.762,9.626,9.737,700000.0
2008-12-01 14:41:00,9.719,9.784,9.691,9.784,350000.0
2008-12-01 14:42:00,9.716,9.806,9.647,9.66,450000.0
2008-12-01 14:43:00,9.777,9.803,9.663,9.803,500000.0
2008-12-01 14:44:00,9.694,9.771,9.655,9.771,450000.0
2008-12-01 14:45:00,9.765,9.815,9.652,9.652,400000.0
2008-12-01 14:46:00,9.809,9.837,9.69,9.738,550000.0
2008-12-01 14:47:00,9.775,9.806,9.68,9.788,350000.0
2008-12-01 14:48:00,9.762,9.804,9.716,9.759,400000.0
2008-12-01 14:49:00,9.784,9.794,9.655,9.655,500000.0
2008-12-01 14:50:00,9.707,9.816,9.688,9.782,400000.0
2008-12-01 14:51:00,9.779,9.793,9.685,9.75,350000.0
2008-12-01 14:52:00,9.807,9.807,9.733,9.733,450000.0
2008-12-01 14:53:00,9.705,9.793,9.657,9.755,450000.0
2008-12-01 14:54:00,9.743,9.772,9.649,9.7,400000.0
2008-12-01 14:55:00,9.741,9.787,9.666,9.714,450000.0
2008-12-01 14:56:00,9.732,9.749,9.604,9.749,350000.0
2008-12-01 14:57:00,9.787,9.787,9.655,9.655,350000.0
2008-12-01 14:58:00,9.775,9.775,9.674,9.763,400000.0
2008-12-01 14:59:00,9.741,9.816,9.688,9.688,550000.0
2008-12-01 15:00:00,9.715,9.799,9.687,9.687,350000.0
2008-12-01 15:01:00,9.816,9.816,9.663,9.701,400000.0
2008-12-01 15:02:00,9.77,9.818,9.71,9.773,400000.0
2008-12-01 15:03:00,9.813,9.813,9.682,9.812,450000.0
2008-12-01 15:04:00,9.761,9.838,9.724,9.808,400000.0
2008-12-01 15:05:00,9.784,9.809,9.695,9.733,400000.0
2008-12-01 15:06:00,9.832,9.832,9.704,9.712,400000.0
2008-12-01 15:07:00,9.726,9.858,9.708,9.81,350000.0
2008-12-01 15:08:00,9.698,9.835,9.698,9.755,450000.0
2008-12-01 15:09:00,9.831,9.847,9.727,9.727,450000.0
2008-12-01 15:10:00,9.736,9.821,9.683,9.743,400000.0
2008-12-01 15:11:00,9.773,9.806,9.709,9.781,500000.0
2008-12-01 15:12:00,9.741,9.831,9.711,9.831,350000.0
2008-12-01 15:13:00,9.759,9.852,9.726,9.726,400000.0
2008-12-01 15:14:00,9.69,9.81,9.657,9.684,400000.0
2008-12-01 15:15:00,9.732,9.794,9.678,9.718,350000.0
2008-12-01 15:16:00,9.7,9.849,9.7,9.849,350000.0
2008-12-01 15:17:00,9.8,9.819,9.693,9.819,500000.0
2008-12-01 15:18:00,9.798,9.819,9.697,9.819,450000.0
2008-12-01 15:19:00,9.74,9.861,9.717,9.717,450000.0
2008-12-01 15:20:00,9.782,9.829,9.724,9.746,550000.0
2008-12-01 15:21:00,9.874,9.874,9.741,9.764,400000.0
2008-12-01 15:22:00,9.836,9.875,9.746,9.856,400000.0
2008-12-01 15:23:00,9.829,9.863,9.704,9.778,550000.0
2008-12-01 15:24:00,9.732,9.828,9.679,9.71,600000.0
2008-12-01 15:25:00,9.746,9.781,9.544,9.607,350000.0
2008-12-01 15:26:00,9.668,9.684,9.562,9.562,450000.0
2008-12-01 15:27:00,9.666,9.687,9.545,9.548,450000.0
2008-12-01 15:28:00,9.669,9.669,9.564,9.591,350000.0
2008-12-01 15:29:00,9.656,9.673,9.54,9.575,400000.0
2008-12-01 15:30:00,9.599,9.694,9.525,9.59,400000.0
2008-12-01 15:31:00,9.53,9.626,9.515,9.525,350000.0
2008-12-01 15:32:00,9.677,9.678,9.535,9.601,500000.0
2008-12-01 15:33:00,9.558,9.561,9.474,9.516,350000.0
2008-12-01 15:34:00,9.486,9.604,9.486,9.546,450000.0
2008-12-01 15:35:00,9.523,9.525,9.389,9.476,500000.0
2008-12-01 15:36:00,9.553,9.577,9.445,9.577,550000.0
2008-12-01 15:37:00,9.538,9.586,9.461,9.571,450000.0
2008-12-01 15:38:00,9.512,9.6,9.482,9.576,450000.0
2008-12-01 15:39:00,9.518,9.587,9.518,9.564,350000.0
2008-12-01 15:40:00,9.369,9.462,9.284,9.284,550000.0
2008-12-01 15:41:00,9.293,9.358,9.223,9.225,350000.0
2008-12-01 15:42:00,9.249,9.388,9.232,9.337,400000.0
2008-12-01 15:43:00,9.308,9.308,9.2,9.263,500000.0
2008-12-01 15:44:00,9.301,9.34,9.24,9.328,350000.0
2008-12-01 15:45:00,9.225,9.336,9.199,9.263,450000.0
2008-12-01 15:46:00,9.33,9.33,9.218,9.324,350000.0
2008-12-01 15:47:00,9.309,9.342,9.196,9.205,550000.0
2008-12-01 15:48:00,9.221,9.296,9.185,9.198,350000.0
2008-12-01 15:49:00,9.284,9.315,9.243,9.307,350000.0
2008-12-01 15:50:00,9.302,9.302,9.124,9.127,550000.0
2008-12-01 15:51:00,9.121,9.259,9.121,9.259,500000.0
2008-12-01 15:52:00,9.149,9.288,9.149,9.15,350000.0
2008-12-01 15:53:00,9.17,9.27,9.133,9.212,400000.0
2008-12-01 15:54:00,9.229,9.277,9.131,9.209,450000.0
2008-12-01 15:55:00,9.141,9.274,9.115,9.134,550000.0
2008-12-01 15:56:00,9.21,9.21,9.074,9.074,450000.0
2008-12-01 15:57:00,9.133,9.297,9.1,9.288,500000.0
2008-12-01 15:58:00,9.248,9.302,9.164,9.302,500000.0
2008-12-01 15:59:00,9.294,9.294,9.186,9.22,450000.0
2008-12-01 16:00:00,9.168,9.298,9.168,9.298,550000.0
2008-12-01 16:01:00,9.273,9.305,9.19,9.305,450000.0
2008-12-01 16:02:00,9.18,9.328,9.179,9.276,550000.0
2008-12-01 16:03:00,9.265,9.313,9.192,9.202,400000.0
2008-12-01 16:04:00,9.193,9.331,9.178,9.318,400000.0
2008-12-01 16:05:00,9.286,9.328,9.183,9.183,650000.0
2008-12-01 16:06:00,9.198,9.305,9.194,9.244,500000.0
2008-12-01 16:07:00,9.324,9.324,9.197,9.197,500000.0
2008-12-01 16:08:00,9.138,9.286,9.138,9.234,450000.0
2008-12-01 16:09:00,9.213,9.326,9.191,9.325,350000.0
2008-12-01 16:10:00,9.299,9.331,9.196,9.254,400000.0
2008-12-01 16:11:00,9.224,9.304,9.208,9.245,550000.0
2008-12-01 16:12:00,9.248,9.352,9.231,9.352,400000.0
2008-12-01 16:13:00,9.273,9.326,9.234,9.292,350000.0
2008-12-01 16:14:00,9.301,9.331,9.237,9.265,350000.0
2008-12-01 16:15:00,9.278,9.295,9.164,9.273,550000.0
2008-12-01 16:16:00,9.257,9.348,9.199,9.31,550000.0
2008-12-01 16:17:00,9.308,9.33,9.206,9.329,350000.0
2008-12-01 16:18:00,9.338,9.338,9.192,9.3,400000.0
2008-12-01 16:19:00,9.226,9.342,9.226,9.334,500000.0
2008-12-01 16:20:00,9.35,9.35,9.211,9.348,550000.0
2008-12-01 16:21:00,9.223,9.351,9.198,9.198,400000.0
2008-12-01 16:22:00,9.303,9.322,9.202,9.278,450000.0
2008-12-01 16:23:00,9.229,9.305,9.199,9.207,400000.0
2008-12-01 16:24:00,9.276,9.314,9.214,9.314,400000.0
2008-12-01 16:25:00,9.299,9.316,9.177,9.253,450000.0
2008-12-01 16:26:00,9.312,9.332,9.189,9.189,550000.0
2008-12-01 16:27:00,9.256,9.316,9.16,9.316,650000.0
2008-12-01 16:28:00,9.271,9.292,9.171,9.249,550000.0
2008-12-01 16:29:00,9.255,9.339,9.244,9.265,400000.0
2008-12-01 16:30:00,9.318,9.338,9.201,9.231,600000.0
2008-12-01 16:31:00,9.355,9.382,9.255,9.255,500000.0
2008-12-01 16:32:00,9.293,9.339,9.191,9.339,450000.0
2008-12-01 16:33:00,9.267,9.358,9.218,9.264,550000.0
2008-12-01 16:34:00,9.361,9.361,9.232,9.232,350000.0
2008-12-01 16:35:00,9.213,9.286,9.196,9.235,400000.0
2008-12-01 16:36:00,9.303,9.361,9.248,9.248,400000.0
2008-12-01 16:37:00,9.335,9.337,9.229,9.274,500000.0
2008-12-01 16:38:00,9.222,9.408,9.222,9.254,450000.0
2008-12-01 16:39:00,9.349,9.357,9.262,9.357,500000.0
2008-12-01 16:40:00,9.271,9.338,9.27,9.296,450000.0
2008-12-01 16:41:00,9.267,9.345,9.208,9.317,400000.0
2008-12-01 16:42:00,9.309,9.356,9.199,9.356,700000.0
2008-12-01 16:43:00,9.319,9.389,9.236,9.357,550000.0
2008-12-01 16:44:00,9.289,9.319,9.204,9.256,400000.0
2008-12-01 16:45:00,9.252,9.356,9.24,9.34,350000.0
2008-12-01 16:46:00,9.323,9.349,9.256,9.316,500000.0
2008-12-01 16:47:00,9.243,9.342,9.213,9.253,600000.0
2008-12-01 16:48:00,9.382,9.41,9.28,9.303,400000.0
2008-12-01 16:49:00,9.343,9.439,9.271,9.271,450000.0
2008-12-01 16:50:00,9.359,9.386,9.233,9.262,500000.0
2008-12-01 16:51:00,9.299,9.384,9.232,9.232,500000.0
2008-12-01 16:52:00,9.235,9.323,9.23,9.243,350000.0
2008-12-01 16:53:00,9.341,9.343,9.233,9.273,400000.0
2008-12-01 16:54:00,9.309,9.337,9.239,9.281,400000.0
2008-12-01 16:55:00,9.349,9.349,9.225,9.344,500000.0
2008-12-01 16:56:00,9.209,9.324,9.175,9.175,400000.0
2008-12-01 16:57:00,9.194,9.303,9.119,9.281,350000.0
2008-12-01 16:58:00,9.24,9.291,9.142,9.142,550000.0
2008-12-01 16:59:00,9.208,9.296,9.194,9.206,400000.0
2008-12-01 17:00:00,9.207,9.305,9.155,9.289,350000.0
2008-12-01 17:01:00,9.286,9.286,9.147,9.265,450000.0
2008-12-01 17:02:00,9.226,9.302,9.225,9.275,400000.0
2008-12-01 17:03:00,9.252,9.315,9.183,9.271,450000.0
2008-12-01 17:04:00,9.28,9.385,9.25,9.308,350000.0
2008-12-01 17:05:00,9.381,9.381,9.225,9.333,400000.0
2008-12-01 17:06:00,9.37,9.37,9.275,9.364,350000.0
2008-12-01 17:07:00,9.297,9.375,9.262,9.273,550000.0
2008-12-01 17:08:00,9.352,9.357,9.209,9.273,350000.0
2008-12-01 17:09:00,9.247,9.365,9.178,9.347,450000.0
2008-12-01 17:10:00,9.316,9.328,9.227,9.227,500000.0
2008-12-01 17:11:00,9.25,9.379,9.25,9.282,550000.0
2008-12-01 17:12:00,9.252,9.333,9.229,9.32,400000.0
2008-12-01 17:13:00,9.227,9.341,9.227,9.237,600000.0
2008-12-01 17:14:00,9.284,9.289,9.228,9.228,350000.0
2008-12-01 17:15:00,9.25,9.331,9.203,9.218,350000.0
2008-12-01 17:16:00,9.331,9.331,9.182,9.278,450000.0
2008-12-01 17:17:00,9.286,9.357,9.232,9.303,400000.0
2008-12-01 17:18:00,9.294,9.413,9.258,9.391,400000.0
2008-12-01 17:19:00,9.331,9.368,9.232,9.277,550000.0
2008-12-01 17:20:00,9.336,9.339,9.219,9.243,350000.0
2008-12-01 17:21:00,9.296,9.355,9.169,9.317,550000.0
2008-12-01 17:22:00,9.315,9.359,9.249,9.27,400000.0
2008-12-01 17:23:00,9.373,9.373,9.231,9.247,550000.0
2008-12-01 17:24:00,9.306,9.366,9.263,9.335,450000.0
2008-12-01 17:25:00,9.318,9.367,9.249,9.305,450000.0
2008-12-01 17:26:00,9.247,9.349,9.247,9.272,450000.0
2008-12-01 17:27:00,9.407,9.427,9.303,9.373,650000.0
2008-12-01 17:28:00,9.319,9.385,9.258,9.369,550000.0
2008-12-01 17:29:00,9.251,9.354,9.251,9.354,400000.0
2008-12-01 17:30:00,9.299,9.306,9.197,9.306,350000.0
2008-12-01 17:31:00,9.297,9.382,9.233,9.302,600000.0
2008-12-01 17:32:00,9.212,9.333,9.197,9.261,400000.0
2008-12-01 17:33:00,9.305,9.306,9.141,9.201,350000.0
2008-12-01 17:34:00,9.193,9.288,9.158,9.288,500000.0
2008-12-01 17:35:00,9.323,9.371,9.221,9.263,500000.0
2008-12-01 17:36:00,9.329,9.335,9.204,9.335,400000.0
2008-12-01 17:37:00,9.323,9.323,9.201,9.261,500000.0
2008-12-01 17:38:00,9.259,9.291,9.175,9.276,350000.0
2008-12-01 17:39:00,9.315,9.327,9.219,9.241,350000.0
2008-12-01 17:40:00,9.337,9.367,9.252,9.351,550000.0
2008-12-01 17:41:00,9.241,9.327,9.193,9.322,550000.0
2008-12-01 17:42:00,9.227,9.35,9.227,9.35,500000.0
2008-12-01 17:43:00,9.222,9.324,9.222,9.324,550000.0
2008-12-01 17:44:00,9.26,9.337,9.214,9.245,350000.0
2008-12-01 17:45:00,9.262,9.367,9.231,9.276,550000.0
2008-12-01 17:46:00,9.257,9.319,9.198,9.236,350000.0
2008-12-01 17:47:00,9.37,9.37,9.37,9.37,400000.0
2008-12-01 17:48:00,9.331,9.344,9.227,9.344,400000.0
2008-12-01 17:49:00,9.188,9.336,9.174,9.291,650000.0
2008-12-01 17:50:00,9.252,9.326,9.214,9.237,350000.0
2008-12-01 17:51:00,9.272,9.323,9.235,9.311,550000.0
2008-12-01 17:52:00,9.307,9.32,9.234,9.32,400000.0
2008-12-01 17:53:00,9.28,9.331,9.25,9.25,500000.0
2008-12-01 17:54:00,9.254,9.331,9.235,9.278,350000.0
2008-12-01 17:55:00,9.293,9.333,9.242,9.266,550000.0
2008-12-01 17:56:00,9.225,9.315,9.202,9.259,500000.0
2008-12-01 17:57:00,9.197,9.273,9.176,9.256,400000.0
2008-12-01 17:58:00,9.255,9.255,9.143,9.158,500000.0
2008-12-01 17:59:00,9.127,9.259,9.127,9.259,350000.0
2008-12-01 18:00:00,9.219,9.259,9.125,9.125,400000.0
2008-12-01 18:01:00,9.16,9.244,9.16,9.177,400000.0
2008-12-01 18:02:00,9.203,9.244,9.111,9.159,450000.0
2008-12-01 18:03:00,9.22,9.255,9.153,9.215,450000.0
2008-12-01 18:04:00,9.251,9.317,9.176,9.222,550000.0
2008-12-01 18:05:00,9.279,9.341,9.191,9.217,750000.0
2008-12-01 18:06:00,9.293,9.336,9.175,9.205,450000.0
2008-12-01 18:07:00,9.219,9.282,9.117,9.244,400000.0
2008-12-01 18:08:00,9.241,9.241,9.135,9.232,400000.0
2008-12-01 18:09:00,9.137,9.277,9.128,9.207,350000.0
2008-12-01 18:10:00,9.216,9.278,9.14,9.278,400000.0
2008-12-01 18:11:00,9.143,9.256,9.111,9.231,450000.0
2008-12-01 18:12:00,9.284,9.284,9.168,9.269,400000.0
2008-12-01 18:13:00,9.176,9.29,9.176,9.287,450000.0
2008-12-01 18:14:00,9.276,9.316,9.211,9.293,350000.0
2008-12-01 18:15:00,9.32,9.359,9.211,9.211,400000.0
2008-12-01 18:16:00,9.296,9.329,9.197,9.264,550000.0
2008-12-01 18:17:00,9.302,9.302,9.206,9.253,350000.0
2008-12-01 18:18:00,9.165,9.27,9.165,9.209,450000.0
2008-12-01 18:19:00,9.303,9.303,9.185,9.273,500000.0
2008-12-01 18:20:00,9.202,9.33,9.202,9.272,550000.0
2008-12-01 18:21:00,9.277,9.359,9.265,9.306,550000.0
2008-12-01 18:22:00,9.344,9.365,9.239,9.348,450000.0
2008-12-01 18:23:00,9.302,9.392,9.289,9.385,550000.0
2008-12-01 18:24:00,9.286,9.351,9.241,9.351,350000.0
2008-12-01 18:25:00,9.214,9.389,9.185,9.227,1950000.0
2008-12-01 18:26:00,9.216,9.273,9.206,9.264,400000.0
2008-12-01 18:27:00,9.229,9.337,9.184,9.216,350000.0
2008-12-01 18:28:00,9.264,9.325,9.242,9.325,350000.0
2008-12-01 18:29:00,9.249,9.344,9.2,9.241,450000.0
2008-12-01 18:30:00,9.212,9.272,9.149,9.149,400000.0
2008-12-01 18:31:00,9.208,9.29,9.186,9.186,1550000.0
2008-12-01 18:32:00,9.215,9.339,9.208,9.295,550000.0
2008-12-01 18:33:00,9.261,9.261,9.167,9.203,350000.0
2008-12-01 18:34:00,9.288,9.292,9.174,9.208,500000.0
2008-12-01 18:35:00,9.2,9.27,9.2,9.22,350000.0
2008-12-01 18:36:00,9.287,9.287,9.177,9.278,400000.0
2008-12-01 18:37:00,9.215,9.297,9.188,9.281,400000.0
2008-12-01 18:38:00,9.209,9.296,9.209,9.277,450000.0
2008-12-01 18:39:00,9.286,9.308,9.228,9.265,350000.0
2008-12-01 18:40:00,9.247,9.334,9.211,9.334,500000.0
2008-12-01 18:41:00,9.325,9.348,9.182,9.334,500000.0
2008-12-01 18:42:00,9.306,9.336,9.192,9.275,550000.0
2008-12-01 18:43:00,9.341,9.343,9.238,9.289,500000.0
2008-12-01 18:44:00,9.273,9.322,9.189,9.322,850000.0
2008-12-01 18:45:00,9.328,9.371,9.23,9.23,400000.0
2008-12-01 18:46:00,9.361,9.369,9.242,9.332,550000.0
2008-12-01 18:47:00,9.324,9.423,9.258,9.304,550000.0
2008-12-01 18:48:00,9.33,9.354,9.269,9.329,1900000.0
2008-12-01 18:49:00,9.302,9.39,9.253,9.294,450000.0
2008-12-01 18:50:00,9.339,9.366,9.225,9.346,350000.0
2008-12-01 18:51:00,9.321,9.366,9.251,9.315,550000.0
2008-12-01 18:52:00,9.27,9.343,9.267,9.31,350000.0
2008-12-01 18:53:00,9.282,9.385,9.244,9.325,450000.0
2008-12-01 18:54:00,9.325,9.35,9.211,9.3,400000.0
2008-12-01 18:55:00,9.269,9.35,9.242,9.292,450000.0
2008-12-01 18:56:00,9.286,9.32,9.229,9.29,350000.0
2008-12-01 18:57:00,9.169,9.308,9.169,9.292,350000.0
2008-12-01 18:58:00,9.302,9.323,9.235,9.323,1250000.0
2008-12-01 18:59:00,9.283,9.335,9.219,9.31,1500000.0
2008-12-01 19:00:00,9.322,9.345,9.274,9.332,400000.0
2008-12-01 19:01:00,9.273,9.354,9.244,9.291,500000.0
2008-12-01 19:02:00,9.29,9.367,9.283,9.326,350000.0
2008-12-01 19:03:00,9.218,9.331,9.218,9.255,450000.0
2008-12-01 19:04:00,9.189,9.342,9.189,9.304,450000.0
2008-12-01 19:05:00,9.246,9.34,9.225,9.34,400000.0
2008-12-01 19:06:00,9.309,9.312,9.187,9.234,400000.0
2008-12-01 19:07:00,9.339,9.351,9.289,9.342,350000.0
2008-12-01 19:08:00,9.332,9.351,9.273,9.281,450000.0
2008-12-01 19:09:00,9.24,9.331,9.237,9.268,550000.0
2008-12-01 19:10:00,9.287,9.311,9.232,9.252,500000.0
2008-12-01 19:11:00,9.268,9.365,9.222,9.365,550000.0
2008-12-01 19:12:00,9.34,9.362,9.244,9.272,550000.0
2008-12-01 19:13:00,9.278,9.338,9.249,9.296,550000.0
2008-12-01 19:14:00,9.277,9.38,9.269,9.327,350000.0
2008-12-01 19:15:00,9.324,9.353,9.218,9.349,550000.0
2008-12-01 19:16:00,9.331,9.358,9.242,9.242,350000.0
2008-12-01 19:17:00,9.298,9.336,9.195,9.31,350000.0
2008-12-01 19:18:00,9.299,9.326,9.213,9.213,500000.0
2008-12-01 19:19:00,9.31,9.346,9.213,9.346,350000.0
2008-12-01 19:20:00,9.336,9.336,9.232,9.29,250000.0
2008-12-01 19:22:00,9.259,9.343,9.241,9.242,350000.0
2008-12-01 19:23:00,9.203,9.238,9.198,9.198,350000.0
2008-12-01 19:24:00,9.3,9.34,9.21,9.309,550000.0
2008-12-01 19:25:00,9.321,9.321,9.162,9.272,450000.0
2008-12-01 19:26:00,9.253,9.311,9.182,9.182,450000.0
2008-12-01 19:27:00,9.314,9.314,9.149,9.179,400000.0
2008-12-01 19:28:00,9.227,9.302,9.204,9.267,450000.0
2008-12-01 19:29:00,9.313,9.313,9.192,9.196,500000.0
2008-12-01 19:30:00,9.228,9.314,9.222,9.222,400000.0
2008-12-01 19:31:00,9.215,9.273,9.191,9.233,450000.0
2008-12-01 19:32:00,9.256,9.285,9.191,9.202,400000.0
2008-12-01 19:33:00,9.22,9.296,9.186,9.273,500000.0
2008-12-01 19:34:00,9.199,9.284,9.179,9.229,400000.0
2008-12-01 19:35:00,9.194,9.273,9.194,9.222,350000.0
2008-12-01 19:36:00,9.24,9.273,9.144,9.198,350000.0
2008-12-01 19:37:00,9.276,9.277,9.17,9.209,550000.0
2008-12-01 19:38:00,9.24,9.254,9.111,9.254,400000.0
2008-12-01 19:39:00,9.263,9.309,9.171,9.199,400000.0
2008-12-01 19:40:00,9.286,9.286,9.196,9.224,400000.0
2008-12-01 19:41:00,9.254,9.304,9.161,9.304,500000.0
2008-12-01 19:42:00,9.245,9.27,9.166,9.224,400000.0
2008-12-01 19:43:00,9.267,9.313,9.154,9.306,550000.0
2008-12-01 19:44:00,9.188,9.314,9.188,9.281,400000.0
2008-12-01 19:45:00,9.303,9.303,9.148,9.282,400000.0
2008-12-01 19:46:00,9.264,9.32,9.204,9.204,350000.0
2008-12-01 19:47:00,9.261,9.291,9.204,9.284,400000.0
2008-12-01 19:48:00,9.265,9.297,9.206,9.282,400000.0
2008-12-01 19:49:00,9.284,9.319,9.193,9.315,400000.0
2008-12-01 19:50:00,9.222,9.308,9.184,9.308,400000.0
2008-12-01 19:51:00,9.301,9.34,9.199,9.25,400000.0
2008-12-01 19:52:00,9.283,9.303,9.157,9.299,450000.0
2008-12-01 19:53:00,9.297,9.321,9.236,9.291,400000.0
2008-12-01 19:54:00,9.22,9.285,9.181,9.221,400000.0
2008-12-01 19:55:00,9.193,9.282,9.186,9.282,350000.0
2008-12-01 19:56:00,9.231,9.347,9.224,9.265,450000.0
2008-12-01 19:57:00,9.296,9.307,9.172,9.177,550000.0
2008-12-01 19:58:00,9.324,9.324,9.214,9.214,350000.0
2008-12-01 19:59:00,9.253,9.316,9.204,9.205,350000.0
2008-12-01 20:00:00,9.289,9.311,9.179,9.311,400000.0
2008-12-01 20:01:00,9.253,9.348,9.21,9.277,500000.0
2008-12-01 20:02:00,9.227,9.289,9.204,9.248,350000.0
2008-12-01 20:03:00,9.351,9.351,9.218,9.322,550000.0
2008-12-01 20:04:00,9.328,9.351,9.226,9.303,350000.0
2008-12-01 20:05:00,9.327,9.327,9.243,9.243,350000.0
2008-12-01 20:06:00,9.311,9.368,9.239,9.304,500000.0
2008-12-01 20:07:00,9.272,9.388,9.234,9.314,500000.0
2008-12-01 20:08:00,9.34,9.347,9.221,9.293,450000.0
2008-12-01 20:09:00,9.27,9.332,9.221,9.332,400000.0
2008-12-01 20:10:00,9.309,9.348,9.221,9.333,550000.0
2008-12-01 20:11:00,9.288,9.368,9.233,9.233,550000.0
2008-12-01 20:12:00,9.315,9.316,9.207,9.316,350000.0
2008-12-01 20:13:00,9.279,9.346,9.217,9.33,350000.0
2008-12-01 20:14:00,9.284,9.362,9.284,9.359,350000.0
2008-12-01 20:15:00,9.27,9.361,9.27,9.346,550000.0
2008-12-01 20:16:00,9.301,9.332,9.248,9.332,400000.0
2008-12-01 20:17:00,9.291,9.374,9.242,9.363,350000.0
2008-12-01 20:18:00,9.27,9.3,9.198,9.3,250000.0
2008-12-01 20:20:00,9.33,9.386,9.226,9.346,400000.0
2008-12-01 20:21:00,9.355,9.355,9.218,9.287,250000.0
2008-12-01 20:22:00,9.226,9.361,9.221,9.33,400000.0
2008-12-01 20:23:00,9.348,9.354,9.276,9.284,300000.0
2008-12-01 20:24:00,9.219,9.362,9.183,9.362,500000.0
2008-12-01 20:25:00,9.286,9.38,9.219,9.287,450000.0
2008-12-01 20:26:00,9.275,9.402,9.275,9.338,350000.0
2008-12-01 20:27:00,9.342,9.365,9.237,9.312,450000.0
2008-12-01 20:28:00,9.248,9.392,9.248,9.354,200000.0
2008-12-01 20:29:00,9.188,9.323,9.188,9.315,500000.0
2008-12-01 20:30:00,9.283,9.355,9.239,9.335,500000.0
2008-12-01 20:31:00,9.323,9.341,9.225,9.225,450000.0
2008-12-01 20:32:00,9.373,9.373,9.225,9.266,350000.0
2008-12-01 20:33:00,9.344,9.358,9.223,9.344,400000.0
2008-12-01 20:34:00,9.253,9.319,9.228,9.315,350000.0
2008-12-01 20:35:00,9.333,9.333,9.197,9.197,400000.0
2008-12-01 20:37:00,9.283,9.354,9.26,9.273,350000.0
2008-12-01 20:38:00,9.375,9.375,9.25,9.25,250000.0
2008-12-01 20:39:00,9.355,9.355,9.228,9.328,350000.0
2008-12-01 20:40:00,9.312,9.362,9.249,9.357,550000.0
2008-12-01 20:41:00,9.349,9.357,9.241,9.302,300000.0
2008-12-01 20:42:00,9.364,9.364,9.246,9.311,350000.0
2008-12-01 20:43:00,9.357,9.375,9.226,9.372,350000.0
2008-12-01 20:45:00,9.268,9.335,9.235,9.235,400000.0
2008-12-01 20:46:00,9.25,9.366,9.241,9.241,400000.0
2008-12-01 20:47:00,9.241,9.368,9.241,9.241,400000.0
2008-12-01 20:48:00,9.255,9.363,9.242,9.363,350000.0
2008-12-01 20:49:00,9.273,9.351,9.171,9.351,350000.0
2008-12-01 20:50:00,9.23,9.314,9.227,9.228,400000.0
2008-12-01 20:51:00,9.234,9.319,9.186,9.229,500000.0
2008-12-01 20:52:00,9.256,9.325,9.164,9.234,500000.0
2008-12-01 20:53:00,9.177,9.285,9.177,9.178,300000.0
2008-12-01 20:54:00,9.243,9.243,9.108,9.208,250000.0
2008-12-01 20:55:00,9.183,9.246,9.172,9.246,300000.0
2008-12-01 20:56:00,9.267,9.267,9.167,9.212,250000.0
2008-12-01 20:57:00,9.228,9.228,9.118,9.118,250000.0
2008-12-01 20:58:00,9.195,9.304,9.186,9.229,450000.0
2008-12-01 20:59:00,9.246,9.268,9.172,9.268,350000.0
2008-12-01 21:00:00,9.17,9.287,9.15,9.204,650000.0
2008-12-01 21:01:00,9.173,9.277,9.156,9.262,450000.0
2008-12-01 21:02:00,9.228,9.277,9.137,9.174,550000.0
2008-12-01 21:03:00,9.185,9.304,9.183,9.218,550000.0
2008-12-01 21:04:00,9.245,9.283,9.166,9.283,550000.0
2008-12-01 21:06:00,9.204,9.292,9.179,9.181,550000.0
2008-12-01 21:07:00,9.231,9.277,9.231,9.277,100000.0
2008-12-01 21:08:00,9.271,9.271,9.133,9.254,400000.0
2008-12-01 21:09:00,9.221,9.372,9.221,9.234,350000.0
2008-12-01 21:10:00,9.268,9.303,9.172,9.214,800000.0
2008-12-01 21:11:00,9.141,9.298,9.141,9.25,500000.0
2008-12-01 21:12:00,9.184,9.351,9.162,9.162,550000.0
2008-12-01 21:13:00,9.275,9.301,9.18,9.217,550000.0
2008-12-01 21:14:00,9.19,9.31,9.19,9.269,250000.0
2008-12-01 21:15:00,9.196,9.316,9.196,9.232,350000.0
2008-12-01 21:16:00,9.246,9.333,9.224,9.273,550000.0
2008-12-01 21:18:00,9.268,9.327,9.228,9.23,250000.0
2008-12-01 21:19:00,9.251,9.306,9.156,9.306,450000.0
2008-12-01 21:20:00,9.303,9.383,9.209,9.215,950000.0
2008-12-01 21:21:00,9.291,9.295,9.122,9.182,550000.0
2008-12-01 21:22:00,9.132,9.246,9.092,9.122,550000.0
2008-12-01 21:23:00,9.249,9.303,9.166,9.219,450000.0
2008-12-01 21:24:00,9.275,9.297,9.178,9.256,450000.0
2008-12-01 21:25:00,9.254,9.325,9.239,9.254,400000.0
2008-12-01 21:26:00,9.244,9.306,9.165,9.189,350000.0
2008-12-01 21:27:00,9.292,9.292,9.154,9.271,550000.0
2008-12-01 21:28:00,9.182,9.277,9.159,9.173,400000.0
2008-12-01 21:29:00,9.33,9.34,9.33,9.34,550000.0
2008-12-01 21:30:00,9.217,9.279,9.158,9.158,550000.0
2008-12-01 21:31:00,9.182,9.185,9.182,9.185,100000.0
2008-12-01 21:32:00,9.318,9.318,9.145,9.29,450000.0
2008-12-01 21:33:00,9.185,9.287,9.157,9.157,250000.0
2008-12-01 21:34:00,9.264,9.317,9.194,9.317,250000.0
2008-12-01 21:35:00,9.32,9.32,9.184,9.184,350000.0
2008-12-01 21:36:00,9.191,9.34,9.166,9.332,350000.0
2008-12-01 21:37:00,9.34,9.34,9.34,9.34,600000.0
2008-12-01 21:38:00,9.207,9.311,9.177,9.311,600000.0
2008-12-01 21:39:00,9.279,9.302,9.176,9.302,500000.0
2008-12-01 21:40:00,9.221,9.304,9.221,9.285,550000.0
2008-12-01 21:41:00,9.257,9.284,9.207,9.219,250000.0
2008-12-01 21:42:00,9.295,9.295,9.295,9.295,50000.0
2008-12-01 21:43:00,9.278,9.321,9.192,9.288,400000.0
2008-12-01 21:44:00,9.247,9.247,9.196,9.196,100000.0
2008-12-01 21:45:00,9.33,9.33,9.33,9.33,550000.0
2008-12-01 21:46:00,9.265,9.317,9.199,9.229,550000.0
2008-12-01 21:47:00,9.301,9.319,9.28,9.317,300000.0
2008-12-01 21:48:00,9.318,9.318,9.318,9.318,50000.0
2008-12-01 21:49:00,9.256,9.283,9.189,9.241,550000.0
2008-12-01 21:50:00,9.272,9.294,9.168,9.253,900000.0
2008-12-01 21:51:00,9.29,9.29,9.214,9.214,100000.0
2008-12-01 21:52:00,9.173,9.302,9.161,9.302,550000.0
2008-12-01 21:53:00,9.288,9.326,9.288,9.326,150000.0
2008-12-01 21:54:00,9.226,9.226,9.183,9.183,100000.0
2008-12-01 21:55:00,9.334,9.391,9.223,9.223,350000.0
2008-12-01 21:56:00,9.248,9.337,9.223,9.274,550000.0
2008-12-01 21:57:00,9.226,9.239,9.226,9.239,100000.0
2008-12-01 21:58:00,9.271,9.309,9.172,9.275,550000.0
2008-12-01 21:59:00,9.267,9.304,9.187,9.249,500000.0
2008-12-01 22:00:00,9.262,9.292,9.207,9.292,250000.0
2008-12-01 22:01:00,9.243,9.274,9.167,9.22,350000.0
2008-12-01 22:02:00,9.211,9.279,9.166,9.256,550000.0
2008-12-01 22:03:00,9.32,9.32,9.32,9.32,450000.0
2008-12-01 22:04:00,9.224,9.269,9.166,9.195,450000.0
2008-12-01 22:05:00,9.29,9.29,9.168,9.198,400000.0
2008-12-01 22:06:00,9.236,9.295,9.155,9.295,150000.0
2008-12-01 22:07:00,9.2,9.265,9.187,9.226,300000.0
2008-12-01 22:08:00,9.212,9.253,9.173,9.215,400000.0
2008-12-01 22:09:00,9.206,9.267,9.136,9.25,550000.0
2008-12-01 22:10:00,9.16,9.283,9.14,9.248,400000.0
2008-12-01 22:11:00,9.217,9.249,9.147,9.166,400000.0
2008-12-01 22:12:00,9.224,9.245,9.224,9.245,100000.0
2008-12-01 22:13:00,9.258,9.258,9.155,9.172,550000.0
2008-12-01 22:15:00,9.209,9.225,9.209,9.225,100000.0
2008-12-01 22:19:00,9.168,9.262,9.151,9.262,250000.0
2008-12-01 22:20:00,9.111,9.151,9.11,9.151,250000.0
2008-12-01 22:23:00,9.122,9.233,9.122,9.206,450000.0
2008-12-01 22:24:00,9.265,9.265,9.265,9.265,50000.0
2008-12-01 22:25:00,9.251,9.251,9.105,9.178,250000.0
2008-12-01 22:26:00,9.204,9.217,9.204,9.217,100000.0
2008-12-01 22:27:00,9.205,9.254,9.179,9.181,350000.0
2008-12-01 22:28:00,9.269,9.269,9.159,9.245,400000.0
2008-12-01 22:29:00,9.211,9.31,9.205,9.265,450000.0
2008-12-01 22:30:00,9.205,9.279,9.128,9.204,350000.0
2008-12-01 22:31:00,9.174,9.288,9.174,9.288,100000.0
2008-12-01 22:32:00,9.31,9.31,9.31,9.31,550000.0
2008-12-01 22:33:00,9.221,9.274,9.132,9.238,550000.0
2008-12-01 22:34:00,9.233,9.296,9.149,9.28,400000.0
2008-12-01 22:35:00,9.226,9.291,9.179,9.214,450000.0
2008-12-01 22:36:00,9.258,9.318,9.168,9.264,500000.0
2008-12-01 22:37:00,9.259,9.306,9.206,9.288,500000.0
2008-12-01 22:38:00,9.229,9.32,9.18,9.209,250000.0
2008-12-01 22:40:00,9.218,9.292,9.193,9.279,400000.0
2008-12-01 22:41:00,9.311,9.311,9.16,9.275,500000.0
2008-12-01 22:42:00,9.265,9.275,9.126,9.261,700000.0
2008-12-01 22:43:00,9.168,9.291,9.158,9.267,400000.0
2008-12-01 22:44:00,9.258,9.307,9.217,9.217,400000.0
2008-12-01 22:45:00,9.274,9.296,9.155,9.296,350000.0
2008-12-01 22:46:00,9.272,9.272,9.118,9.258,700000.0
2008-12-01 22:47:00,9.255,9.324,9.156,9.156,400000.0
2008-12-01 22:48:00,9.176,9.296,9.136,9.256,350000.0
2008-12-01 22:49:00,9.273,9.274,9.204,9.246,250000.0
2008-12-01 22:50:00,9.218,9.279,9.142,9.279,350000.0
2008-12-01 22:51:00,9.229,9.272,9.194,9.233,450000.0
2008-12-01 22:52:00,9.296,9.296,9.221,9.295,350000.0
2008-12-01 22:53:00,9.264,9.264,9.103,9.139,450000.0
2008-12-01 22:54:00,9.195,9.256,9.118,9.169,500000.0
2008-12-01 22:55:00,9.294,9.294,9.154,9.294,650000.0
2008-12-01 22:56:00,9.241,9.258,9.216,9.216,250000.0
2008-12-01 22:57:00,9.175,9.232,9.141,9.141,250000.0
2008-12-01 22:58:00,9.165,9.249,9.165,9.174,450000.0
2008-12-01 22:59:00,9.23,9.279,9.145,9.208,1100000.0
2008-12-01 23:00:00,9.157,9.275,9.157,9.213,500000.0
2008-12-01 23:01:00,9.202,9.283,9.178,9.2,450000.0
2008-12-01 23:02:00,9.194,9.262,9.159,9.237,350000.0
2008-12-01 23:03:00,9.208,9.269,9.156,9.239,200000.0
2008-12-01 23:04:00,9.241,9.268,9.184,9.267,400000.0
2008-12-01 23:05:00,9.201,9.236,9.1,9.224,400000.0
2008-12-01 23:07:00,9.221,9.221,9.184,9.184,100000.0
2008-12-01 23:08:00,9.14,9.281,9.14,9.244,400000.0
2008-12-01 23:09:00,9.251,9.274,9.126,9.235,400000.0
2008-12-01 23:10:00,9.128,9.291,9.128,9.265,400000.0
2008-12-01 23:11:00,9.234,9.261,9.234,9.261,150000.0
2008-12-01 23:12:00,9.211,9.236,9.1,9.214,450000.0
2008-12-01 23:13:00,9.262,9.287,9.227,9.227,400000.0
2008-12-01 23:14:00,9.207,9.271,9.137,9.257,250000.0
2008-12-01 23:15:00,9.208,9.281,9.208,9.251,350000.0
2008-12-01 23:16:00,9.31,9.31,9.31,9.31,350000.0
2008-12-01 23:17:00,9.236,9.263,9.138,9.263,350000.0
2008-12-01 23:18:00,9.252,9.252,9.133,9.133,300000.0
2008-12-01 23:19:00,9.257,9.343,9.191,9.259,750000.0
2008-12-01 23:20:00,9.229,9.275,9.199,9.224,350000.0
2008-12-01 23:21:00,9.253,9.279,9.172,9.172,150000.0
2008-12-01 23:22:00,9.149,9.324,9.149,9.207,400000.0
2008-12-01 23:23:00,9.239,9.267,9.224,9.232,300000.0
2008-12-01 23:24:00,9.232,9.264,9.194,9.212,300000.0
2008-12-01 23:26:00,9.184,9.223,9.176,9.223,200000.0
2008-12-01 23:28:00,9.196,9.196,9.196,9.196,50000.0
2008-12-01 23:30:00,9.118,9.263,9.118,9.263,350000.0
2008-12-01 23:31:00,9.228,9.228,9.114,9.114,100000.0
2008-12-01 23:32:00,9.125,9.251,9.125,9.233,400000.0
2008-12-01 23:33:00,9.14,9.245,9.14,9.245,150000.0
2008-12-01 23:34:00,9.252,9.262,9.127,9.249,350000.0
2008-12-01 23:35:00,9.234,9.234,9.234,9.234,50000.0
2008-12-01 23:36:00,9.243,9.243,9.217,9.217,100000.0
2008-12-01 23:37:00,9.248,9.264,9.133,9.244,500000.0
2008-12-01 23:38:00,9.252,9.252,9.252,9.252,50000.0
2008-12-01 23:39:00,9.29,9.3,9.29,9.3,650000.0
2008-12-01 23:40:00,9.24,9.24,9.072,9.086,650000.0
2008-12-01 23:41:00,9.254,9.259,9.137,9.259,250000.0
2008-12-01 23:42:00,9.215,9.266,9.128,9.255,350000.0
2008-12-01 23:43:00,9.13,9.224,9.113,9.206,400000.0
2008-12-01 23:44:00,9.24,9.24,9.091,9.197,350000.0
2008-12-01 23:45:00,9.224,9.224,9.183,9.183,150000.0
2008-12-01 23:46:00,9.251,9.263,9.122,9.263,600000.0
2008-12-01 23:47:00,9.256,9.256,9.129,9.157,350000.0
2008-12-01 23:49:00,9.222,9.266,9.191,9.191,350000.0
2008-12-01 23:50:00,9.155,9.189,9.155,9.169,200000.0
2008-12-01 23:51:00,9.225,9.255,9.182,9.227,250000.0
2008-12-01 23:52:00,9.241,9.272,9.241,9.272,100000.0
2008-12-01 23:53:00,9.27,9.27,9.205,9.205,100000.0
2008-12-01 23:54:00,9.163,9.268,9.163,9.176,350000.0
2008-12-01 23:55:00,9.23,9.251,9.162,9.193,250000.0
2008-12-01 23:56:00,9.216,9.254,9.134,9.178,300000.0
2008-12-01 23:57:00,9.176,9.255,9.129,9.211,400000.0
2008-12-01 23:58:00,9.187,9.237,9.147,9.237,350000.0
2008-12-01 23:59:00,9.236,9.239,9.124,9.126,400000.0
2008-12-02 00:00:00,9.145,9.257,9.142,9.225,500000.0
2008-12-02 00:01:00,9.258,9.258,9.152,9.152,100000.0
2008-12-02 00:02:00,9.137,9.235,9.111,9.235,650000.0
2008-12-02 00:03:00,9.214,9.214,9.099,9.198,350000.0
2008-12-02 00:04:00,9.24,9.247,9.153,9.23,300000.0
2008-12-02 00:05:00,9.227,9.253,9.14,9.253,350000.0
2008-12-02 00:06:00,9.172,9.252,9.129,9.221,500000.0
2008-12-02 00:07:00,9.119,9.242,9.119,9.147,300000.0
2008-12-02 00:08:00,9.234,9.244,9.234,9.244,100000.0
2008-12-02 00:09:00,9.209,9.245,9.172,9.245,550000.0
2008-12-02 00:10:00,9.216,9.216,9.111,9.111,100000.0
2008-12-02 00:11:00,9.218,9.262,9.151,9.211,300000.0
2008-12-02 00:12:00,9.207,9.228,9.081,9.183,550000.0
2008-12-02 00:13:00,9.245,9.245,9.074,9.132,350000.0
2008-12-02 00:14:00,9.107,9.187,9.082,9.082,250000.0
2008-12-02 00:15:00,9.14,9.246,9.108,9.246,250000.0
2008-12-02 00:16:00,9.242,9.242,9.126,9.213,300000.0
2008-12-02 00:17:00,9.231,9.262,9.184,9.231,250000.0
2008-12-02 00:18:00,9.197,9.235,9.197,9.235,100000.0
2008-12-02 00:19:00,9.221,9.246,9.11,9.224,450000.0
2008-12-02 00:20:00,9.07,9.129,9.07,9.129,100000.0
2008-12-02 00:21:00,9.217,9.254,9.116,9.233,450000.0
2008-12-02 00:22:00,9.245,9.245,9.161,9.161,200000.0
2008-12-02 00:23:00,9.14,9.291,9.14,9.218,300000.0
2008-12-02 00:25:00,9.246,9.263,9.246,9.263,100000.0
2008-12-02 00:26:00,9.089,9.225,9.089,9.225,100000.0
2008-12-02 00:27:00,9.181,9.214,9.13,9.13,200000.0
2008-12-02 00:30:00,9.171,9.239,9.104,9.125,700000.0
2008-12-02 00:31:00,9.176,9.273,9.151,9.213,350000.0
2008-12-02 00:33:00,9.261,9.263,9.261,9.263,100000.0
2008-12-02 00:34:00,9.189,9.25,9.11,9.187,250000.0
2008-12-02 00:35:00,9.207,9.241,9.184,9.187,250000.0
2008-12-02 00:37:00,9.238,9.238,9.143,9.198,150000.0
2008-12-02 00:38:00,9.1,9.208,9.1,9.208,300000.0
2008-12-02 00:39:00,9.128,9.264,9.12,9.227,850000.0
2008-12-02 00:40:00,9.091,9.213,9.091,9.148,200000.0
2008-12-02 00:41:00,9.145,9.277,9.145,9.233,300000.0
2008-12-02 00:42:00,9.162,9.166,9.162,9.166,100000.0
2008-12-02 00:43:00,9.198,9.267,9.142,9.222,450000.0
2008-12-02 00:44:00,9.257,9.262,9.172,9.193,400000.0
2008-12-02 00:45:00,9.143,9.251,9.143,9.251,100000.0
2008-12-02 00:46:00,9.253,9.253,9.153,9.208,150000.0
2008-12-02 00:47:00,9.132,9.215,9.102,9.16,400000.0
2008-12-02 00:48:00,9.158,9.246,9.158,9.246,100000.0
2008-12-02 00:49:00,9.221,9.252,9.111,9.111,350000.0
2008-12-02 00:50:00,9.146,9.272,9.128,9.251,650000.0
2008-12-02 00:51:00,9.256,9.256,9.119,9.23,350000.0
2008-12-02 00:52:00,9.17,9.17,9.164,9.164,100000.0
2008-12-02 00:53:00,9.164,9.237,9.164,9.237,150000.0
2008-12-02 00:59:00,9.26,9.26,9.24,9.24,350000.0
2008-12-02 01:00:00,9.103,9.178,9.081,9.152,350000.0
2008-12-02 01:01:00,9.144,9.147,9.064,9.146,500000.0
2008-12-02 01:02:00,9.143,9.165,9.065,9.065,350000.0
2008-12-02 01:03:00,9.099,9.16,9.057,9.091,250000.0
2008-12-02 01:04:00,9.087,9.156,9.004,9.05,500000.0
2008-12-02 01:05:00,9.173,9.206,9.102,9.106,250000.0
2008-12-02 01:06:00,9.147,9.2,9.104,9.104,500000.0
2008-12-02 01:07:00,9.195,9.195,9.067,9.067,350000.0
2008-12-02 01:08:00,9.107,9.13,9.107,9.13,100000.0
2008-12-02 01:09:00,9.052,9.181,9.052,9.136,300000.0
2008-12-02 01:10:00,9.024,9.141,9.024,9.141,100000.0
2008-12-02 01:11:00,9.045,9.152,9.045,9.147,300000.0
2008-12-02 01:12:00,9.118,9.242,9.118,9.163,400000.0
2008-12-02 01:13:00,9.087,9.109,9.087,9.109,100000.0
2008-12-02 01:14:00,9.117,9.206,9.055,9.16,450000.0
2008-12-02 01:15:00,9.2,9.204,9.045,9.147,500000.0
2008-12-02 01:16:00,9.147,9.185,9.105,9.144,350000.0
2008-12-02 01:17:00,9.173,9.173,9.084,9.106,250000.0
2008-12-02 01:18:00,9.213,9.213,9.101,9.101,200000.0
2008-12-02 01:19:00,9.118,9.118,9.09,9.09,100000.0
2008-12-02 01:20:00,9.177,9.208,9.168,9.186,300000.0
2008-12-02 01:23:00,9.086,9.189,9.086,9.114,350000.0
2008-12-02 01:24:00,9.209,9.218,9.117,9.177,400000.0
2008-12-02 01:25:00,9.192,9.202,9.111,9.135,550000.0
2008-12-02 01:26:00,9.128,9.204,9.121,9.159,550000.0
2008-12-02 01:28:00,9.089,9.194,9.089,9.157,250000.0
2008-12-02 01:29:00,9.116,9.21,9.065,9.147,400000.0
2008-12-02 01:30:00,9.195,9.209,9.106,9.209,400000.0
2008-12-02 01:31:00,9.215,9.222,9.115,9.163,350000.0
2008-12-02 01:32:00,9.105,9.211,9.105,9.132,400000.0
2008-12-02 01:33:00,9.18,9.219,9.077,9.199,350000.0
2008-12-02 01:34:00,9.217,9.237,9.151,9.237,500000.0
2008-12-02 01:35:00,9.191,9.217,9.173,9.217,250000.0
2008-12-02 01:36:00,9.198,9.214,9.158,9.2,250000.0
2008-12-02 01:37:00,9.187,9.199,9.183,9.183,150000.0
2008-12-02 01:38:00,9.188,9.203,9.069,9.153,300000.0
2008-12-02 01:39:00,9.209,9.235,9.099,9.099,250000.0
2008-12-02 01:40:00,9.166,9.213,9.083,9.213,500000.0
2008-12-02 01:41:00,9.191,9.24,9.123,9.161,650000.0
2008-12-02 01:42:00,9.192,9.224,9.087,9.224,300000.0
2008-12-02 01:43:00,9.127,9.253,9.116,9.242,600000.0
2008-12-02 01:44:00,9.15,9.22,9.136,9.204,500000.0
2008-12-02 01:45:00,9.218,9.252,9.07,9.131,500000.0
2008-12-02 01:47:00,9.202,9.202,9.099,9.099,400000.0
2008-12-02 01:48:00,9.15,9.289,9.126,9.203,550000.0
2008-12-02 01:49:00,9.198,9.246,9.147,9.147,500000.0
2008-12-02 01:50:00,9.22,9.263,9.118,9.263,600000.0
2008-12-02 01:51:00,9.23,9.253,9.171,9.222,250000.0
2008-12-02 01:52:00,9.265,9.265,9.254,9.254,100000.0
2008-12-02 01:53:00,9.244,9.288,9.127,9.127,450000.0
2008-12-02 01:54:00,9.214,9.299,9.159,9.256,550000.0
2008-12-02 01:55:00,9.228,9.236,9.135,9.236,200000.0
2008-12-02 01:56:00,9.261,9.284,9.165,9.165,400000.0
2008-12-02 01:57:00,9.159,9.254,9.14,9.158,200000.0
2008-12-02 01:58:00,9.164,9.319,9.164,9.217,300000.0
2008-12-02 01:59:00,9.23,9.23,9.223,9.223,100000.0
2008-12-02 02:01:00,9.194,9.269,9.194,9.269,350000.0
2008-12-02 02:02:00,9.3,9.3,9.3,9.3,450000.0
2008-12-02 02:03:00,9.172,9.35,9.172,9.311,450000.0
2008-12-02 02:04:00,9.278,9.278,9.119,9.171,350000.0
2008-12-02 02:05:00,9.184,9.255,9.145,9.211,400000.0
2008-12-02 02:06:00,9.282,9.282,9.204,9.262,300000.0
2008-12-02 02:07:00,9.224,9.259,9.224,9.259,150000.0
2008-12-02 02:08:00,9.286,9.299,9.148,9.292,350000.0
2008-12-02 02:09:00,9.282,9.282,9.164,9.282,550000.0
2008-12-02 02:10:00,9.287,9.287,9.163,9.214,350000.0
2008-12-02 02:11:00,9.13,9.277,9.13,9.248,300000.0
2008-12-02 02:12:00,9.251,9.251,9.119,9.168,350000.0
2008-12-02 02:13:00,9.188,9.254,9.123,9.224,550000.0
2008-12-02 02:14:00,9.237,9.279,9.164,9.227,400000.0
2008-12-02 02:15:00,9.142,9.247,9.142,9.247,450000.0
2008-12-02 02:16:00,9.278,9.278,9.193,9.263,350000.0
2008-12-02 02:17:00,9.266,9.304,9.168,9.168,450000.0
2008-12-02 02:18:00,9.263,9.286,9.143,9.153,350000.0
2008-12-02 02:19:00,9.211,9.305,9.158,9.279,550000.0
2008-12-02 02:20:00,9.263,9.311,9.194,9.299,600000.0
2008-12-02 02:21:00,9.262,9.33,9.21,9.231,350000.0
2008-12-02 02:22:00,9.227,9.274,9.171,9.264,250000.0
2008-12-02 02:23:00,9.245,9.315,9.19,9.212,400000.0
2008-12-02 02:24:00,9.295,9.295,9.179,9.207,250000.0
2008-12-02 02:25:00,9.304,9.338,9.202,9.318,550000.0
2008-12-02 02:26:00,9.284,9.313,9.171,9.313,350000.0
2008-12-02 02:27:00,9.316,9.352,9.316,9.352,100000.0
2008-12-02 02:28:00,9.222,9.289,9.222,9.289,250000.0
2008-12-02 02:29:00,9.187,9.327,9.187,9.327,400000.0
2008-12-02 02:30:00,9.289,9.312,9.214,9.224,400000.0
2008-12-02 02:31:00,9.304,9.304,9.173,9.173,550000.0
2008-12-02 02:32:00,9.27,9.27,9.171,9.192,350000.0
2008-12-02 02:33:00,9.244,9.287,9.188,9.212,400000.0
2008-12-02 02:34:00,9.299,9.319,9.248,9.307,400000.0
2008-12-02 02:35:00,9.334,9.336,9.236,9.336,250000.0
2008-12-02 02:36:00,9.229,9.3,9.229,9.231,250000.0
2008-12-02 02:37:00,9.193,9.282,9.185,9.271,400000.0
2008-12-02 02:38:00,9.306,9.339,9.264,9.303,300000.0
2008-12-02 02:39:00,9.282,9.304,9.203,9.273,750000.0
2008-12-02 02:40:00,9.289,9.292,9.224,9.224,150000.0
2008-12-02 02:41:00,9.22,9.314,9.22,9.257,300000.0
2008-12-02 02:42:00,9.195,9.348,9.195,9.296,500000.0
2008-12-02 02:43:00,9.268,9.309,9.188,9.19,400000.0
2008-12-02 02:44:00,9.206,9.324,9.204,9.324,400000.0
2008-12-02 02:45:00,9.19,9.323,9.19,9.323,400000.0
2008-12-02 02:46:00,9.235,9.326,9.235,9.286,450000.0
2008-12-02 02:47:00,9.19,9.332,9.19,9.28,250000.0
2008-12-02 02:48:00,9.307,9.361,9.307,9.361,100000.0
2008-12-02 02:49:00,9.315,9.342,9.208,9.339,700000.0
2008-12-02 02:50:00,9.294,9.358,9.201,9.33,400000.0
2008-12-02 02:51:00,9.313,9.372,9.25,9.362,400000.0
2008-12-02 02:52:00,9.344,9.344,9.238,9.32,350000.0
2008-12-02 02:53:00,9.338,9.356,9.232,9.246,400000.0
2008-12-02 02:54:00,9.196,9.316,9.196,9.316,400000.0
2008-12-02 02:55:00,9.275,9.402,9.259,9.336,750000.0
2008-12-02 02:56:00,9.327,9.327,9.234,9.234,500000.0
2008-12-02 02:57:00,9.316,9.352,9.3,9.307,350000.0
2008-12-02 02:58:00,9.286,9.332,9.197,9.239,800000.0
2008-12-02 02:59:00,9.322,9.357,9.183,9.319,1000000.0
2008-12-02 03:00:00,9.244,9.244,9.244,9.244,50000.0
2008-12-02 03:01:00,9.264,9.28,9.218,9.218,150000.0
2008-12-02 03:02:00,9.294,9.366,9.294,9.366,100000.0
2008-12-02 03:03:00,9.287,9.346,9.24,9.346,250000.0
2008-12-02 03:04:00,9.281,9.326,9.236,9.273,450000.0
2008-12-02 03:05:00,9.368,9.368,9.246,9.325,200000.0
2008-12-02 03:06:00,9.225,9.339,9.176,9.28,550000.0
2008-12-02 03:07:00,9.244,9.244,9.244,9.244,50000.0
2008-12-02 03:08:00,9.324,9.344,9.324,9.344,100000.0
2008-12-02 03:09:00,9.322,9.347,9.206,9.314,1300000.0
2008-12-02 03:10:00,9.322,9.328,9.253,9.327,300000.0
2008-12-02 03:11:00,9.266,9.292,9.266,9.292,100000.0
2008-12-02 03:12:00,9.354,9.354,9.216,9.325,550000.0
2008-12-02 03:13:00,9.214,9.214,9.214,9.214,50000.0
2008-12-02 03:14:00,9.276,9.276,9.233,9.233,100000.0
2008-12-02 03:15:00,9.206,9.387,9.206,9.33,550000.0
2008-12-02 03:16:00,9.293,9.33,9.257,9.257,200000.0
2008-12-02 03:17:00,9.289,9.307,9.289,9.307,100000.0
2008-12-02 03:18:00,9.17,9.294,9.17,9.294,250000.0
2008-12-02 03:19:00,9.238,9.362,9.178,9.244,1150000.0
2008-12-02 03:20:00,9.331,9.334,9.261,9.314,200000.0
2008-12-02 03:21:00,9.238,9.364,9.238,9.323,300000.0
2008-12-02 03:22:00,9.264,9.264,9.23,9.23,100000.0
2008-12-02 03:23:00,9.284,9.325,9.255,9.325,150000.0
2008-12-02 03:24:00,9.297,9.312,9.199,9.239,350000.0
2008-12-02 03:25:00,9.281,9.327,9.211,9.31,350000.0
2008-12-02 03:26:00,9.285,9.285,9.191,9.191,200000.0
2008-12-02 03:27:00,9.324,9.324,9.324,9.324,50000.0
2008-12-02 03:28:00,9.318,9.367,9.218,9.337,500000.0
2008-12-02 03:29:00,9.205,9.327,9.205,9.327,100000.0
2008-12-02 03:30:00,9.238,9.334,9.238,9.334,150000.0
2008-12-02 03:31:00,9.278,9.344,9.278,9.322,200000.0
2008-12-02 03:32:00,9.315,9.335,9.2,9.2,350000.0
2008-12-02 03:33:00,9.217,9.369,9.217,9.299,450000.0
2008-12-02 03:34:00,9.347,9.355,9.241,9.355,550000.0
2008-12-02 03:35:00,9.231,9.275,9.231,9.275,100000.0
2008-12-02 03:36:00,9.336,9.34,9.241,9.262,450000.0
2008-12-02 03:37:00,9.279,9.279,9.258,9.258,100000.0
2008-12-02 03:38:00,9.338,9.338,9.297,9.297,100000.0
2008-12-02 03:40:00,9.254,9.352,9.211,9.265,300000.0
2008-12-02 03:41:00,9.194,9.31,9.194,9.31,150000.0
2008-12-02 03:42:00,9.32,9.354,9.275,9.303,550000.0
2008-12-02 03:44:00,9.357,9.357,9.357,9.357,50000.0
2008-12-02 03:45:00,9.37,9.37,9.235,9.345,200000.0
2008-12-02 03:47:00,9.286,9.329,9.286,9.329,100000.0
2008-12-02 03:48:00,9.218,9.301,9.218,9.301,150000.0
2008-12-02 03:49:00,9.336,9.358,9.225,9.309,350000.0
2008-12-02 03:50:00,9.187,9.307,9.187,9.307,200000.0
2008-12-02 03:51:00,9.305,9.323,9.202,9.209,350000.0
2008-12-02 03:52:00,9.298,9.307,9.244,9.251,250000.0
2008-12-02 03:53:00,9.308,9.348,9.212,9.295,350000.0
2008-12-02 03:54:00,9.356,9.374,9.26,9.276,400000.0
2008-12-02 03:55:00,9.235,9.349,9.235,9.318,400000.0
2008-12-02 03:56:00,9.283,9.388,9.24,9.346,250000.0
2008-12-02 03:57:00,9.247,9.335,9.233,9.233,300000.0
2008-12-02 03:58:00,9.28,9.402,9.231,9.369,600000.0
2008-12-02 03:59:00,9.354,9.383,9.304,9.304,500000.0
2008-12-02 04:00:00,9.343,9.359,9.256,9.354,600000.0
2008-12-02 04:01:00,9.358,9.385,9.283,9.314,300000.0
2008-12-02 04:02:00,9.332,9.37,9.283,9.32,350000.0
2008-12-02 04:03:00,9.273,9.381,9.273,9.289,250000.0
2008-12-02 04:04:00,9.349,9.367,9.308,9.361,300000.0
2008-12-02 04:05:00,9.356,9.38,9.271,9.378,250000.0
2008-12-02 04:06:00,9.342,9.372,9.289,9.289,350000.0
2008-12-02 04:07:00,9.384,9.384,9.267,9.383,350000.0
2008-12-02 04:08:00,9.302,9.384,9.265,9.384,200000.0
2008-12-02 04:09:00,9.353,9.378,9.242,9.356,450000.0
2008-12-02 04:10:00,9.26,9.393,9.26,9.345,400000.0
2008-12-02 04:11:00,9.35,9.35,9.318,9.318,100000.0
2008-12-02 04:12:00,9.31,9.338,9.31,9.338,100000.0
2008-12-02 04:13:00,9.374,9.393,9.249,9.339,450000.0
2008-12-02 04:14:00,9.297,9.386,9.291,9.296,300000.0
2008-12-02 04:15:00,9.282,9.374,9.282,9.364,200000.0
2008-12-02 04:16:00,9.368,9.373,9.368,9.373,100000.0
2008-12-02 04:17:00,9.252,9.308,9.252,9.308,100000.0
2008-12-02 04:18:00,9.339,9.355,9.339,9.355,100000.0
2008-12-02 04:19:00,9.354,9.364,9.352,9.36,200000.0
2008-12-02 04:20:00,9.335,9.356,9.323,9.353,200000.0
2008-12-02 04:21:00,9.298,9.372,9.298,9.372,100000.0
2008-12-02 04:22:00,9.352,9.375,9.352,9.375,100000.0
2008-12-02 04:23:00,9.361,9.377,9.289,9.289,250000.0
2008-12-02 04:24:00,9.262,9.284,9.262,9.284,100000.0
2008-12-02 04:25:00,9.388,9.388,9.277,9.38,400000.0
2008-12-02 04:26:00,9.225,9.361,9.223,9.33,350000.0
2008-12-02 04:27:00,9.263,9.391,9.263,9.391,550000.0
2008-12-02 04:28:00,9.259,9.355,9.259,9.355,100000.0
2008-12-02 04:29:00,9.392,9.431,9.331,9.333,350000.0
2008-12-02 04:30:00,9.276,9.366,9.233,9.233,350000.0
2008-12-02 04:31:00,9.222,9.34,9.222,9.255,400000.0
2008-12-02 04:32:00,9.334,9.383,9.229,9.229,300000.0
2008-12-02 04:33:00,9.362,9.379,9.274,9.351,300000.0
2008-12-02 04:34:00,9.293,9.293,9.281,9.281,100000.0
2008-12-02 04:35:00,9.26,9.402,9.26,9.402,400000.0
2008-12-02 04:36:00,9.35,9.375,9.272,9.375,350000.0
2008-12-02 04:37:00,9.317,9.391,9.317,9.391,100000.0
2008-12-02 04:38:00,9.212,9.362,9.18,9.362,400000.0
2008-12-02 04:39:00,9.322,9.4,9.262,9.341,550000.0
2008-12-02 04:40:00,9.219,9.354,9.172,9.354,500000.0
2008-12-02 04:41:00,9.248,9.354,9.248,9.326,250000.0
2008-12-02 04:42:00,9.331,9.364,9.265,9.364,250000.0
2008-12-02 04:43:00,9.246,9.393,9.246,9.373,400000.0
2008-12-02 04:44:00,9.35,9.35,9.336,9.344,150000.0
2008-12-02 04:45:00,9.388,9.388,9.286,9.337,300000.0
2008-12-02 04:46:00,9.34,9.34,9.331,9.331,100000.0
2008-12-02 04:47:00,9.32,9.32,9.269,9.269,100000.0
2008-12-02 04:48:00,9.326,9.34,9.269,9.311,250000.0
2008-12-02 04:49:00,9.315,9.348,9.231,9.289,450000.0
2008-12-02 04:50:00,9.264,9.353,9.236,9.33,450000.0
2008-12-02 04:51:00,9.274,9.39,9.272,9.272,250000.0
2008-12-02 04:52:00,9.33,9.354,9.273,9.294,300000.0
2008-12-02 04:53:00,9.279,9.37,9.239,9.291,300000.0
2008-12-02 04:54:00,9.355,9.402,9.265,9.279,350000.0
2008-12-02 04:55:00,9.345,9.363,9.29,9.363,350000.0
2008-12-02 04:56:00,9.352,9.357,9.25,9.34,400000.0
2008-12-02 04:57:00,9.323,9.394,9.295,9.373,350000.0
2008-12-02 04:58:00,9.382,9.382,9.276,9.276,350000.0
2008-12-02 04:59:00,9.306,9.378,9.255,9.262,450000.0
2008-12-02 05:00:00,9.314,9.404,9.285,9.322,950000.0
2008-12-02 05:01:00,9.335,9.403,9.282,9.35,400000.0
2008-12-02 05:02:00,9.313,9.313,9.313,9.313,50000.0
2008-12-02 05:03:00,9.34,9.383,9.284,9.284,350000.0
2008-12-02 05:05:00,9.305,9.35,9.305,9.32,150000.0
2008-12-02 05:06:00,9.39,9.39,9.38,9.38,100000.0
2008-12-02 05:07:00,9.331,9.331,9.303,9.303,100000.0
2008-12-02 05:08:00,9.348,9.385,9.348,9.385,100000.0
2008-12-02 05:09:00,9.317,9.379,9.27,9.331,500000.0
2008-12-02 05:10:00,9.348,9.413,9.244,9.258,700000.0
2008-12-02 05:11:00,9.267,9.318,9.231,9.318,250000.0
2008-12-02 05:12:00,9.341,9.348,9.341,9.348,100000.0
2008-12-02 05:14:00,9.361,9.361,9.225,9.339,450000.0
2008-12-02 05:16:00,9.372,9.372,9.286,9.304,250000.0
2008-12-02 05:17:00,9.371,9.396,9.26,9.374,450000.0
2008-12-02 05:20:00,9.342,9.373,9.342,9.373,100000.0
2008-12-02 05:21:00,9.278,9.356,9.239,9.356,350000.0
2008-12-02 05:22:00,9.299,9.299,9.293,9.293,100000.0
2008-12-02 05:23:00,9.348,9.391,9.346,9.38,200000.0
2008-12-02 05:24:00,9.218,9.319,9.218,9.319,300000.0
2008-12-02 05:25:00,9.379,9.379,9.256,9.256,200000.0
2008-12-02 05:26:00,9.244,9.389,9.244,9.389,150000.0
2008-12-02 05:27:00,9.282,9.43,9.282,9.354,300000.0
2008-12-02 05:28:00,9.359,9.359,9.359,9.359,50000.0
2008-12-02 05:30:00,9.3,9.397,9.261,9.296,350000.0
2008-12-02 05:32:00,9.298,9.405,9.298,9.348,300000.0
2008-12-02 05:35:00,9.311,9.391,9.26,9.3,350000.0
2008-12-02 05:40:00,9.238,9.354,9.221,9.221,400000.0
2008-12-02 05:43:00,9.356,9.356,9.253,9.308,300000.0
2008-12-02 05:44:00,9.379,9.379,9.267,9.267,250000.0
2008-12-02 05:45:00,9.323,9.334,9.323,9.334,100000.0
2008-12-02 05:46:00,9.307,9.369,9.307,9.369,100000.0
2008-12-02 05:47:00,9.37,9.399,9.278,9.385,450000.0
2008-12-02 05:48:00,9.381,9.381,9.235,9.298,450000.0
2008-12-02 05:49:00,9.325,9.352,9.237,9.321,650000.0
2008-12-02 05:50:00,9.324,9.358,9.256,9.35,400000.0
2008-12-02 05:51:00,9.328,9.346,9.204,9.34,750000.0
2008-12-02 05:52:00,9.326,9.36,9.252,9.355,300000.0
2008-12-02 05:55:00,9.322,9.356,9.247,9.247,150000.0
2008-12-02 05:56:00,9.354,9.367,9.229,9.292,200000.0
2008-12-02 05:57:00,9.333,9.333,9.242,9.297,150000.0
2008-12-02 05:58:00,9.26,9.372,9.203,9.203,450000.0
2008-12-02 05:59:00,9.357,9.365,9.224,9.347,450000.0
2008-12-02 06:00:00,9.343,9.348,9.277,9.326,250000.0
2008-12-02 06:01:00,9.225,9.331,9.199,9.27,350000.0
2008-12-02 06:02:00,9.227,9.356,9.227,9.311,300000.0
2008-12-02 06:03:00,9.216,9.318,9.216,9.221,250000.0
2008-12-02 06:04:00,9.252,9.37,9.215,9.329,650000.0
2008-12-02 06:05:00,9.356,9.383,9.264,9.316,400000.0
2008-12-02 06:06:00,9.274,9.358,9.274,9.358,150000.0
2008-12-02 06:08:00,9.283,9.344,9.263,9.311,350000.0
2008-12-02 06:10:00,9.312,9.345,9.23,9.318,300000.0
2008-12-02 06:11:00,9.285,9.292,9.181,9.292,550000.0
2008-12-02 06:12:00,9.232,9.341,9.232,9.303,300000.0
2008-12-02 06:13:00,9.345,9.345,9.297,9.343,300000.0
2008-12-02 06:14:00,9.335,9.345,9.273,9.273,250000.0
2008-12-02 06:15:00,9.365,9.371,9.329,9.329,200000.0
2008-12-02 06:16:00,9.365,9.365,9.184,9.245,600000.0
2008-12-02 06:17:00,9.302,9.325,9.302,9.325,150000.0
2008-12-02 06:18:00,9.332,9.358,9.26,9.283,200000.0
2008-12-02 06:19:00,9.289,9.335,9.203,9.331,250000.0
2008-12-02 06:20:00,9.368,9.411,9.269,9.269,750000.0
2008-12-02 06:21:00,9.345,9.357,9.239,9.337,400000.0
2008-12-02 06:22:00,9.364,9.364,9.28,9.35,300000.0
2008-12-02 06:23:00,9.333,9.333,9.234,9.237,400000.0
2008-12-02 06:24:00,9.334,9.36,9.227,9.296,400000.0
2008-12-02 06:25:00,9.325,9.325,9.297,9.297,100000.0
2008-12-02 06:26:00,9.352,9.37,9.243,9.342,200000.0
2008-12-02 06:27:00,9.317,9.362,9.249,9.316,450000.0
2008-12-02 06:28:00,9.368,9.42,9.266,9.391,500000.0
2008-12-02 06:29:00,9.285,9.34,9.215,9.283,500000.0
2008-12-02 06:30:00,9.328,9.362,9.211,9.284,400000.0
2008-12-02 06:31:00,9.329,9.354,9.227,9.354,250000.0
2008-12-02 06:32:00,9.216,9.392,9.216,9.327,500000.0
2008-12-02 06:33:00,9.404,9.437,9.273,9.32,450000.0
2008-12-02 06:34:00,9.263,9.358,9.249,9.249,300000.0
2008-12-02 06:35:00,9.37,9.398,9.239,9.239,350000.0
2008-12-02 06:36:00,9.347,9.347,9.237,9.298,350000.0
2008-12-02 06:37:00,9.374,9.39,9.269,9.269,400000.0
2008-12-02 06:38:00,9.3,9.369,9.264,9.35,350000.0
2008-12-02 06:39:00,9.365,9.371,9.268,9.371,400000.0
2008-12-02 06:40:00,9.289,9.392,9.281,9.302,550000.0
2008-12-02 06:41:00,9.344,9.349,9.206,9.237,400000.0
2008-12-02 06:42:00,9.271,9.366,9.225,9.277,400000.0
2008-12-02 06:43:00,9.363,9.363,9.244,9.244,100000.0
2008-12-02 06:44:00,9.258,9.367,9.235,9.235,400000.0
2008-12-02 06:45:00,9.36,9.374,9.36,9.374,100000.0
2008-12-02 06:46:00,9.229,9.338,9.213,9.338,400000.0
2008-12-02 06:47:00,9.264,9.334,9.202,9.322,550000.0
2008-12-02 06:48:00,9.205,9.37,9.205,9.325,400000.0
2008-12-02 06:49:00,9.298,9.375,9.276,9.276,350000.0
2008-12-02 06:50:00,9.364,9.401,9.259,9.367,400000.0
2008-12-02 06:51:00,9.277,9.358,9.225,9.238,400000.0
2008-12-02 06:52:00,9.337,9.365,9.337,9.365,100000.0
2008-12-02 06:53:00,9.335,9.335,9.278,9.278,100000.0
2008-12-02 06:54:00,9.208,9.341,9.194,9.293,500000.0
2008-12-02 06:55:00,9.226,9.342,9.19,9.19,500000.0
2008-12-02 06:56:00,9.258,9.354,9.236,9.266,300000.0
2008-12-02 06:57:00,9.274,9.337,9.216,9.318,450000.0
2008-12-02 06:58:00,9.29,9.332,9.226,9.308,400000.0
2008-12-02 06:59:00,9.339,9.353,9.221,9.335,350000.0
2008-12-02 07:00:00,9.342,9.363,9.246,9.263,350000.0
2008-12-02 07:01:00,9.308,9.329,9.188,9.311,450000.0
2008-12-02 07:02:00,9.293,9.361,9.237,9.275,350000.0
2008-12-02 07:03:00,9.268,9.323,9.268,9.303,350000.0
2008-12-02 07:04:00,9.36,9.36,9.287,9.287,100000.0
2008-12-02 07:05:00,9.334,9.345,9.277,9.289,550000.0
2008-12-02 07:06:00,9.304,9.307,9.236,9.307,150000.0
2008-12-02 07:07:00,9.29,9.342,9.26,9.285,350000.0
2008-12-02 07:08:00,9.325,9.325,9.287,9.287,150000.0
2008-12-02 07:09:00,9.339,9.339,9.263,9.279,250000.0
2008-12-02 07:10:00,9.214,9.319,9.207,9.319,350000.0
2008-12-02 07:11:00,9.275,9.316,9.155,9.274,500000.0
2008-12-02 07:12:00,9.281,9.352,9.277,9.352,450000.0
2008-12-02 07:13:00,9.286,9.351,9.233,9.351,400000.0
2008-12-02 07:14:00,9.233,9.348,9.181,9.181,350000.0
2008-12-02 07:15:00,9.305,9.337,9.206,9.298,450000.0
2008-12-02 07:16:00,9.326,9.326,9.188,9.246,350000.0
2008-12-02 07:17:00,9.34,9.353,9.262,9.328,550000.0
2008-12-02 07:18:00,9.319,9.319,9.198,9.198,300000.0
2008-12-02 07:19:00,9.328,9.363,9.224,9.346,500000.0
2008-12-02 07:20:00,9.209,9.272,9.209,9.27,350000.0
2008-12-02 07:21:00,9.267,9.341,9.267,9.341,100000.0
2008-12-02 07:22:00,9.339,9.339,9.231,9.31,500000.0
2008-12-02 07:23:00,9.325,9.345,9.208,9.317,450000.0
2008-12-02 07:24:00,9.256,9.323,9.179,9.323,400000.0
2008-12-02 07:25:00,9.299,9.327,9.213,9.301,550000.0
2008-12-02 07:26:00,9.265,9.284,9.207,9.207,300000.0
2008-12-02 07:27:00,9.281,9.349,9.2,9.349,400000.0
2008-12-02 07:28:00,9.296,9.309,9.237,9.309,300000.0
2008-12-02 07:29:00,9.324,9.336,9.224,9.336,400000.0
2008-12-02 07:30:00,9.277,9.327,9.214,9.271,500000.0
2008-12-02 07:31:00,9.233,9.303,9.233,9.277,350000.0
2008-12-02 07:32:00,9.328,9.328,9.217,9.262,250000.0
2008-12-02 07:33:00,9.19,9.3,9.153,9.3,400000.0
2008-12-02 07:34:00,9.212,9.375,9.212,9.326,550000.0
2008-12-02 07:35:00,9.208,9.3,9.18,9.277,550000.0
2008-12-02 07:36:00,9.288,9.288,9.2,9.285,250000.0
2008-12-02 07:37:00,9.257,9.283,9.178,9.206,350000.0
2008-12-02 07:38:00,9.222,9.332,9.222,9.233,350000.0
2008-12-02 07:39:00,9.343,9.365,9.232,9.297,400000.0
2008-12-02 07:40:00,9.224,9.29,9.191,9.236,350000.0
2008-12-02 07:42:00,9.219,9.306,9.203,9.233,350000.0
2008-12-02 07:43:00,9.186,9.297,9.165,9.295,550000.0
2008-12-02 07:44:00,9.273,9.3,9.227,9.3,500000.0
2008-12-02 07:45:00,9.292,9.312,9.165,9.178,550000.0
2008-12-02 07:46:00,9.3,9.323,9.196,9.268,500000.0
2008-12-02 07:47:00,9.229,9.305,9.224,9.305,150000.0
2008-12-02 07:48:00,9.312,9.312,9.172,9.226,800000.0
2008-12-02 07:49:00,9.298,9.298,9.149,9.25,450000.0
2008-12-02 07:50:00,9.177,9.322,9.161,9.322,900000.0
2008-12-02 07:51:00,9.208,9.302,9.16,9.258,300000.0
2008-12-02 07:52:00,9.277,9.277,9.207,9.243,350000.0
2008-12-02 07:53:00,9.264,9.311,9.221,9.257,350000.0
2008-12-02 07:54:00,9.351,9.351,9.235,9.313,350000.0
2008-12-02 07:55:00,9.267,9.287,9.159,9.159,400000.0
2008-12-02 07:56:00,9.263,9.348,9.234,9.234,500000.0
2008-12-02 07:57:00,9.21,9.287,9.141,9.219,350000.0
2008-12-02 07:58:00,9.274,9.332,9.185,9.279,850000.0
2008-12-02 07:59:00,9.325,9.329,9.221,9.224,350000.0
2008-12-02 08:00:00,9.284,9.284,9.16,9.271,550000.0
2008-12-02 08:01:00,9.265,9.295,9.231,9.268,350000.0
2008-12-02 08:02:00,9.185,9.309,9.185,9.289,450000.0
2008-12-02 08:03:00,9.226,9.306,9.175,9.193,550000.0
2008-12-02 08:04:00,9.224,9.28,9.178,9.206,400000.0
2008-12-02 08:05:00,9.186,9.305,9.186,9.261,400000.0
2008-12-02 08:06:00,9.267,9.292,9.172,9.236,400000.0
2008-12-02 08:07:00,9.279,9.279,9.161,9.276,500000.0
2008-12-02 08:08:00,9.149,9.275,9.149,9.203,350000.0
2008-12-02 08:09:00,9.27,9.279,9.185,9.279,350000.0
2008-12-02 08:10:00,9.196,9.267,9.156,9.267,350000.0
2008-12-02 08:11:00,9.263,9.288,9.181,9.256,350000.0
2008-12-02 08:13:00,9.249,9.292,9.249,9.292,200000.0
2008-12-02 08:14:00,9.219,9.257,9.179,9.236,400000.0
2008-12-02 08:17:00,9.177,9.308,9.177,9.261,500000.0
2008-12-02 08:18:00,9.175,9.293,9.175,9.223,450000.0
2008-12-02 08:19:00,9.147,9.249,9.133,9.202,700000.0
2008-12-02 08:20:00,9.237,9.292,9.157,9.292,400000.0
2008-12-02 08:22:00,9.281,9.286,9.188,9.188,500000.0
2008-12-02 08:23:00,9.295,9.338,9.246,9.279,350000.0
2008-12-02 08:24:00,9.208,9.261,9.204,9.204,350000.0
2008-12-02 08:25:00,9.202,9.302,9.192,9.261,650000.0
2008-12-02 08:26:00,9.279,9.295,9.174,9.219,400000.0
2008-12-02 08:27:00,9.214,9.296,9.167,9.167,350000.0
2008-12-02 08:28:00,9.287,9.287,9.155,9.256,500000.0
2008-12-02 08:29:00,9.248,9.276,9.132,9.15,500000.0
2008-12-02 08:30:00,9.17,9.288,9.17,9.192,350000.0
2008-12-02 08:31:00,9.155,9.261,9.151,9.259,400000.0
2008-12-02 08:32:00,9.262,9.284,9.143,9.243,450000.0
2008-12-02 08:33:00,9.28,9.283,9.207,9.207,300000.0
2008-12-02 08:34:00,9.287,9.299,9.153,9.299,400000.0
2008-12-02 08:35:00,9.285,9.287,9.119,9.217,550000.0
2008-12-02 08:36:00,9.146,9.277,9.146,9.259,450000.0
2008-12-02 08:37:00,9.242,9.267,9.119,9.267,450000.0
2008-12-02 08:38:00,9.245,9.269,9.119,9.241,400000.0
2008-12-02 08:39:00,9.183,9.279,9.131,9.247,450000.0
2008-12-02 08:40:00,9.253,9.265,9.136,9.203,650000.0
2008-12-02 08:41:00,9.216,9.271,9.141,9.165,550000.0
2008-12-02 08:42:00,9.197,9.275,9.179,9.268,350000.0
2008-12-02 08:43:00,9.217,9.328,9.201,9.249,550000.0
2008-12-02 08:44:00,9.259,9.268,9.184,9.206,350000.0
2008-12-02 08:45:00,9.207,9.31,9.207,9.296,400000.0
2008-12-02 08:46:00,9.284,9.326,9.189,9.226,600000.0
2008-12-02 08:47:00,9.156,9.241,9.13,9.241,350000.0
2008-12-02 08:48:00,9.292,9.297,9.215,9.297,550000.0
2008-12-02 08:49:00,9.215,9.281,9.165,9.232,450000.0
2008-12-02 08:50:00,9.217,9.264,9.138,9.262,500000.0
2008-12-02 08:51:00,9.233,9.304,9.214,9.265,400000.0
2008-12-02 08:52:00,9.26,9.304,9.186,9.209,350000.0
2008-12-02 08:53:00,9.22,9.309,9.183,9.298,500000.0
2008-12-02 08:54:00,9.323,9.338,9.219,9.234,350000.0
2008-12-02 08:55:00,9.166,9.275,9.162,9.193,450000.0
2008-12-02 08:56:00,9.196,9.318,9.155,9.155,550000.0
2008-12-02 08:57:00,9.286,9.286,9.116,9.116,400000.0
2008-12-02 08:58:00,9.273,9.281,9.135,9.278,450000.0
2008-12-02 08:59:00,9.281,9.281,9.193,9.208,350000.0
2008-12-02 09:00:00,9.217,9.311,9.201,9.246,600000.0
2008-12-02 09:02:00,9.251,9.294,9.178,9.178,500000.0
2008-12-02 09:04:00,9.239,9.28,9.175,9.204,350000.0
2008-12-02 09:05:00,9.158,9.271,9.141,9.141,350000.0
2008-12-02 09:06:00,9.162,9.294,9.162,9.286,550000.0
2008-12-02 09:07:00,9.22,9.22,9.169,9.169,350000.0
2008-12-02 09:08:00,9.263,9.263,9.142,9.245,550000.0
2008-12-02 09:09:00,9.253,9.281,9.144,9.278,950000.0
2008-12-02 09:10:00,9.199,9.278,9.105,9.201,450000.0
2008-12-02 09:11:00,9.248,9.295,9.14,9.295,500000.0
2008-12-02 09:12:00,9.277,9.299,9.163,9.299,450000.0
2008-12-02 09:14:00,9.255,9.315,9.201,9.305,350000.0
2008-12-02 09:15:00,9.273,9.295,9.169,9.201,400000.0
2008-12-02 09:16:00,9.279,9.279,9.122,9.146,450000.0
2008-12-02 09:17:00,9.199,9.268,9.184,9.268,400000.0
2008-12-02 09:18:00,9.186,9.303,9.153,9.153,400000.0
2008-12-02 09:19:00,9.265,9.296,9.123,9.141,600000.0
2008-12-02 09:20:00,9.247,9.291,9.247,9.272,250000.0
2008-12-02 09:21:00,9.278,9.299,9.196,9.27,400000.0
2008-12-02 09:22:00,9.273,9.309,9.193,9.266,600000.0
2008-12-02 09:23:00,9.232,9.296,9.15,9.191,600000.0
2008-12-02 09:24:00,9.225,9.29,9.138,9.29,550000.0
2008-12-02 09:25:00,9.185,9.324,9.185,9.239,550000.0
2008-12-02 09:26:00,9.222,9.264,9.159,9.264,350000.0
2008-12-02 09:27:00,9.168,9.229,9.147,9.229,350000.0
2008-12-02 09:28:00,9.214,9.26,9.16,9.249,450000.0
2008-12-02 09:29:00,9.252,9.269,9.13,9.269,400000.0
2008-12-02 09:30:00,9.188,9.26,9.155,9.185,700000.0
2008-12-02 09:31:00,9.178,9.286,9.155,9.155,450000.0
2008-12-02 09:32:00,9.152,9.268,9.152,9.21,350000.0
2008-12-02 09:33:00,9.27,9.322,9.202,9.264,400000.0
2008-12-02 09:34:00,9.183,9.267,9.142,9.142,350000.0
2008-12-02 09:35:00,9.14,9.243,9.14,9.229,550000.0
2008-12-02 09:36:00,9.145,9.268,9.145,9.246,400000.0
2008-12-02 09:38:00,9.281,9.281,9.204,9.251,400000.0
2008-12-02 09:39:00,9.14,9.273,9.14,9.246,400000.0
2008-12-02 09:40:00,9.226,9.28,9.152,9.152,400000.0
2008-12-02 09:41:00,9.247,9.284,9.181,9.283,350000.0
2008-12-02 09:43:00,9.246,9.276,9.158,9.212,500000.0
2008-12-02 09:44:00,9.258,9.28,9.207,9.237,600000.0
2008-12-02 09:45:00,9.257,9.284,9.151,9.258,650000.0
2008-12-02 09:46:00,9.202,9.251,9.148,9.251,350000.0
2008-12-02 09:47:00,9.183,9.243,9.154,9.157,400000.0
2008-12-02 09:48:00,9.201,9.275,9.139,9.227,650000.0
2008-12-02 09:49:00,9.261,9.269,9.176,9.177,350000.0
2008-12-02 09:50:00,9.205,9.263,9.131,9.263,450000.0
2008-12-02 09:51:00,9.181,9.247,9.112,9.247,550000.0
2008-12-02 09:52:00,9.146,9.241,9.138,9.239,350000.0
2008-12-02 09:53:00,9.19,9.234,9.083,9.158,500000.0
2008-12-02 09:54:00,9.199,9.252,9.096,9.156,450000.0
2008-12-02 09:55:00,9.165,9.258,9.127,9.154,350000.0
2008-12-02 09:56:00,9.122,9.249,9.099,9.099,550000.0
2008-12-02 09:57:00,9.153,9.282,9.126,9.205,750000.0
2008-12-02 09:58:00,9.2,9.258,9.137,9.202,350000.0
2008-12-02 09:59:00,9.232,9.253,9.089,9.157,650000.0
2008-12-02 10:00:00,9.127,9.238,9.107,9.173,600000.0
2008-12-02 10:01:00,9.269,9.296,9.153,9.153,350000.0
2008-12-02 10:02:00,9.246,9.25,9.127,9.208,400000.0
2008-12-02 10:03:00,9.249,9.249,9.101,9.101,350000.0
2008-12-02 10:04:00,9.204,9.253,9.124,9.24,400000.0
2008-12-02 10:05:00,9.197,9.241,9.114,9.206,450000.0
2008-12-02 10:06:00,9.113,9.281,9.113,9.144,700000.0
2008-12-02 10:07:00,9.162,9.229,9.099,9.229,350000.0
2008-12-02 10:08:00,9.233,9.233,9.104,9.121,500000.0
2008-12-02 10:09:00,9.161,9.259,9.133,9.209,600000.0
2008-12-02 10:10:00,9.129,9.264,9.129,9.197,600000.0
2008-12-02 10:11:00,9.12,9.16,9.086,9.134,400000.0
2008-12-02 10:12:00,9.126,9.232,9.089,9.232,500000.0
2008-12-02 10:13:00,9.15,9.214,9.078,9.214,750000.0
2008-12-02 10:14:00,9.154,9.26,9.154,9.217,400000.0
2008-12-02 10:15:00,9.083,9.209,9.033,9.191,500000.0
2008-12-02 10:16:00,9.19,9.224,9.076,9.224,500000.0
2008-12-02 10:17:00,9.131,9.216,9.11,9.14,350000.0
2008-12-02 10:18:00,9.107,9.194,9.074,9.166,550000.0
2008-12-02 10:19:00,9.223,9.223,9.073,9.22,450000.0
2008-12-02 10:20:00,9.111,9.2,9.096,9.099,550000.0
2008-12-02 10:21:00,9.203,9.212,9.077,9.212,500000.0
2008-12-02 10:22:00,9.202,9.217,9.121,9.189,400000.0
2008-12-02 10:23:00,9.185,9.209,9.102,9.102,550000.0
2008-12-02 10:24:00,9.043,9.186,9.031,9.143,550000.0
2008-12-02 10:25:00,9.113,9.168,9.061,9.168,300000.0
2008-12-02 10:26:00,9.121,9.167,9.067,9.067,350000.0
2008-12-02 10:27:00,9.169,9.235,9.102,9.175,450000.0
2008-12-02 10:28:00,9.132,9.18,9.023,9.082,550000.0
2008-12-02 10:29:00,9.178,9.223,9.081,9.184,500000.0
2008-12-02 10:30:00,9.112,9.169,9.11,9.11,350000.0
2008-12-02 10:31:00,9.122,9.225,9.103,9.187,450000.0
2008-12-02 10:32:00,9.222,9.222,9.082,9.117,400000.0
2008-12-02 10:33:00,9.199,9.207,9.08,9.195,550000.0
2008-12-02 10:34:00,9.232,9.28,9.14,9.162,700000.0
2008-12-02 10:35:00,9.212,9.232,9.129,9.197,350000.0
2008-12-02 10:36:00,9.058,9.194,9.016,9.194,450000.0
2008-12-02 10:37:00,9.163,9.203,9.088,9.174,550000.0
2008-12-02 10:38:00,9.111,9.23,9.111,9.129,400000.0
2008-12-02 10:39:00,9.185,9.185,9.077,9.117,550000.0
2008-12-02 10:40:00,9.143,9.229,9.096,9.139,400000.0
2008-12-02 10:41:00,9.218,9.218,9.106,9.182,350000.0
2008-12-02 10:42:00,9.106,9.194,9.065,9.16,550000.0
2008-12-02 10:43:00,9.196,9.21,9.099,9.187,550000.0
2008-12-02 10:44:00,9.059,9.181,9.025,9.181,550000.0
2008-12-02 10:45:00,9.108,9.233,9.107,9.201,350000.0
2008-12-02 10:46:00,9.123,9.204,9.094,9.134,550000.0
2008-12-02 10:47:00,9.204,9.245,9.119,9.24,450000.0
2008-12-02 10:48:00,9.187,9.21,9.12,9.21,450000.0
2008-12-02 10:49:00,9.201,9.252,9.123,9.237,500000.0
2008-12-02 10:50:00,9.19,9.228,9.133,9.133,450000.0
2008-12-02 10:51:00,9.174,9.271,9.174,9.226,400000.0
2008-12-02 10:52:00,9.26,9.26,9.26,9.26,450000.0
2008-12-02 10:53:00,9.222,9.222,9.112,9.2,450000.0
2008-12-02 10:54:00,9.208,9.221,9.153,9.153,550000.0
2008-12-02 10:55:00,9.181,9.226,9.153,9.153,400000.0
2008-12-02 10:56:00,9.196,9.254,9.194,9.254,450000.0
2008-12-02 10:57:00,9.128,9.249,9.109,9.192,350000.0
2008-12-02 10:58:00,9.238,9.238,9.107,9.148,350000.0
2008-12-02 10:59:00,9.233,9.275,9.122,9.122,450000.0
2008-12-02 11:00:00,9.132,9.207,9.065,9.12,350000.0
2008-12-02 11:01:00,9.122,9.211,9.071,9.211,550000.0
2008-12-02 11:02:00,9.27,9.27,9.27,9.27,550000.0
2008-12-02 11:03:00,9.166,9.259,9.147,9.259,550000.0
2008-12-02 11:04:00,9.251,9.264,9.152,9.22,600000.0
2008-12-02 11:05:00,9.122,9.264,9.122,9.264,550000.0
2008-12-02 11:06:00,9.205,9.323,9.155,9.207,550000.0
2008-12-02 11:07:00,9.163,9.294,9.152,9.201,450000.0
2008-12-02 11:08:00,9.243,9.275,9.17,9.192,400000.0
2008-12-02 11:09:00,9.26,9.26,9.133,9.232,500000.0
2008-12-02 11:10:00,9.145,9.309,9.145,9.16,400000.0
2008-12-02 11:11:00,9.242,9.265,9.138,9.24,350000.0
2008-12-02 11:12:00,9.203,9.261,9.156,9.26,450000.0
2008-12-02 11:13:00,9.211,9.273,9.182,9.273,400000.0
2008-12-02 11:14:00,9.183,9.308,9.172,9.219,550000.0
2008-12-02 11:15:00,9.177,9.255,9.152,9.152,350000.0
2008-12-02 11:16:00,9.195,9.296,9.161,9.179,350000.0
2008-12-02 11:17:00,9.172,9.294,9.172,9.273,500000.0
2008-12-02 11:18:00,9.194,9.316,9.178,9.276,550000.0
2008-12-02 11:19:00,9.22,9.326,9.191,9.326,550000.0
2008-12-02 11:20:00,9.15,9.294,9.15,9.294,400000.0
2008-12-02 11:21:00,9.174,9.288,9.163,9.288,550000.0
2008-12-02 11:22:00,9.219,9.306,9.191,9.204,350000.0
2008-12-02 11:23:00,9.251,9.371,9.198,9.225,500000.0
2008-12-02 11:24:00,9.216,9.322,9.214,9.214,450000.0
2008-12-02 11:25:00,9.191,9.289,9.143,9.289,400000.0
2008-12-02 11:26:00,9.204,9.292,9.167,9.292,400000.0
2008-12-02 11:27:00,9.17,9.296,9.17,9.296,500000.0
2008-12-02 11:28:00,9.196,9.266,9.172,9.265,350000.0
2008-12-02 11:29:00,9.205,9.262,9.158,9.262,500000.0
2008-12-02 11:30:00,9.186,9.296,9.186,9.226,450000.0
2008-12-02 11:31:00,9.225,9.313,9.182,9.209,450000.0
2008-12-02 11:32:00,9.14,9.273,9.14,9.197,400000.0
2008-12-02 11:33:00,9.203,9.29,9.203,9.216,500000.0
2008-12-02 11:34:00,9.237,9.32,9.172,9.32,450000.0
2008-12-02 11:35:00,9.176,9.294,9.176,9.227,350000.0
2008-12-02 11:36:00,9.253,9.265,9.128,9.128,550000.0
2008-12-02 11:37:00,9.221,9.306,9.191,9.264,350000.0
2008-12-02 11:38:00,9.218,9.329,9.197,9.197,500000.0
2008-12-02 11:39:00,9.243,9.308,9.18,9.18,400000.0
2008-12-02 11:40:00,9.233,9.3,9.222,9.222,550000.0
2008-12-02 11:41:00,9.234,9.34,9.224,9.298,350000.0
2008-12-02 11:42:00,9.251,9.267,9.137,9.154,500000.0
2008-12-02 11:43:00,9.254,9.323,9.203,9.227,500000.0
2008-12-02 11:44:00,9.212,9.321,9.212,9.254,500000.0
2008-12-02 11:45:00,9.313,9.313,9.19,9.213,400000.0
2008-12-02 11:46:00,9.287,9.317,9.202,9.228,400000.0
2008-12-02 11:47:00,9.296,9.326,9.173,9.266,400000.0
2008-12-02 11:48:00,9.259,9.298,9.2,9.273,400000.0
2008-12-02 11:49:00,9.296,9.312,9.186,9.237,350000.0
2008-12-02 11:50:00,9.238,9.308,9.185,9.308,350000.0
2008-12-02 11:51:00,9.212,9.316,9.166,9.25,550000.0
2008-12-02 11:52:00,9.174,9.31,9.174,9.286,500000.0
2008-12-02 11:53:00,9.302,9.34,9.219,9.334,500000.0
2008-12-02 11:54:00,9.336,9.336,9.199,9.246,400000.0
2008-12-02 11:55:00,9.249,9.313,9.191,9.313,350000.0
2008-12-02 11:56:00,9.287,9.301,9.163,9.193,500000.0
2008-12-02 11:57:00,9.279,9.344,9.233,9.335,550000.0
2008-12-02 11:58:00,9.207,9.328,9.2,9.328,350000.0
2008-12-02 11:59:00,9.213,9.323,9.204,9.204,350000.0
2008-12-02 12:00:00,9.315,9.34,9.236,9.34,550000.0
2008-12-02 12:01:00,9.29,9.329,9.198,9.219,750000.0
2008-12-02 12:02:00,9.317,9.336,9.257,9.257,350000.0
2008-12-02 12:03:00,9.229,9.306,9.205,9.255,550000.0
2008-12-02 12:04:00,9.239,9.282,9.17,9.247,400000.0
2008-12-02 12:05:00,9.337,9.357,9.251,9.251,350000.0
2008-12-02 12:06:00,9.245,9.351,9.245,9.276,450000.0
2008-12-02 12:07:00,9.292,9.379,9.253,9.349,450000.0
2008-12-02 12:08:00,9.353,9.38,9.263,9.38,450000.0
2008-12-02 12:09:00,9.254,9.365,9.254,9.333,500000.0
2008-12-02 12:10:00,9.338,9.36,9.261,9.313,400000.0
2008-12-02 12:11:00,9.272,9.376,9.271,9.286,550000.0
2008-12-02 12:12:00,9.241,9.384,9.241,9.255,350000.0
2008-12-02 12:13:00,9.331,9.383,9.277,9.383,350000.0
2008-12-02 12:14:00,9.299,9.369,9.231,9.369,350000.0
2008-12-02 12:15:00,9.351,9.418,9.29,9.29,450000.0
2008-12-02 12:16:00,9.278,9.362,9.255,9.255,350000.0
2008-12-02 12:17:00,9.39,9.39,9.278,9.355,400000.0
2008-12-02 12:18:00,9.328,9.382,9.265,9.368,450000.0
2008-12-02 12:19:00,9.28,9.421,9.28,9.314,500000.0
2008-12-02 12:20:00,9.263,9.397,9.263,9.287,550000.0
2008-12-02 12:21:00,9.358,9.358,9.282,9.355,350000.0
2008-12-02 12:22:00,9.331,9.379,9.269,9.346,550000.0
2008-12-02 12:23:00,9.314,9.331,9.25,9.25,400000.0
2008-12-02 12:24:00,9.342,9.39,9.272,9.39,600000.0
2008-12-02 12:25:00,9.368,9.379,9.272,9.272,350000.0
2008-12-02 12:26:00,9.349,9.349,9.225,9.28,400000.0
2008-12-02 12:27:00,9.35,9.372,9.269,9.358,350000.0
2008-12-02 12:28:00,9.267,9.376,9.261,9.261,550000.0
2008-12-02 12:29:00,9.321,9.391,9.297,9.297,350000.0
2008-12-02 12:30:00,9.306,9.421,9.251,9.351,500000.0
2008-12-02 12:31:00,9.249,9.38,9.249,9.336,450000.0
2008-12-02 12:32:00,9.327,9.385,9.293,9.366,400000.0
2008-12-02 12:33:00,9.278,9.389,9.247,9.333,550000.0
2008-12-02 12:34:00,9.271,9.366,9.271,9.318,350000.0
2008-12-02 12:35:00,9.315,9.35,9.235,9.31,500000.0
2008-12-02 12:36:00,9.312,9.335,9.264,9.335,350000.0
2008-12-02 12:37:00,9.368,9.38,9.329,9.377,400000.0
2008-12-02 12:38:00,9.268,9.37,9.268,9.272,350000.0
2008-12-02 12:39:00,9.259,9.399,9.259,9.283,550000.0
2008-12-02 12:40:00,9.373,9.373,9.217,9.282,350000.0
2008-12-02 12:41:00,9.374,9.374,9.23,9.301,400000.0
2008-12-02 12:42:00,9.282,9.358,9.261,9.317,550000.0
2008-12-02 12:43:00,9.351,9.391,9.305,9.354,500000.0
2008-12-02 12:44:00,9.285,9.397,9.225,9.275,500000.0
2008-12-02 12:45:00,9.338,9.379,9.226,9.379,400000.0
2008-12-02 12:46:00,9.315,9.324,9.274,9.274,350000.0
2008-12-02 12:47:00,9.291,9.399,9.265,9.379,500000.0
2008-12-02 12:48:00,9.252,9.38,9.251,9.31,400000.0
2008-12-02 12:50:00,9.301,9.416,9.265,9.289,450000.0
2008-12-02 12:51:00,9.296,9.401,9.266,9.355,350000.0
2008-12-02 12:53:00,9.372,9.378,9.297,9.365,300000.0
2008-12-02 12:55:00,9.312,9.345,9.261,9.314,350000.0
2008-12-02 12:56:00,9.29,9.377,9.29,9.322,500000.0
2008-12-02 12:57:00,9.36,9.39,9.258,9.355,400000.0
2008-12-02 12:58:00,9.365,9.414,9.302,9.393,450000.0
2008-12-02 12:59:00,9.388,9.401,9.269,9.298,350000.0
2008-12-02 13:00:00,9.392,9.399,9.329,9.363,350000.0
2008-12-02 13:01:00,9.332,9.351,9.215,9.339,450000.0
2008-12-02 13:02:00,9.277,9.379,9.249,9.31,400000.0
2008-12-02 13:03:00,9.395,9.413,9.343,9.399,300000.0
2008-12-02 13:04:00,9.359,9.395,9.271,9.375,400000.0
2008-12-02 13:05:00,9.249,9.376,9.237,9.37,550000.0
2008-12-02 13:06:00,9.378,9.378,9.228,9.337,450000.0
2008-12-02 13:07:00,9.284,9.377,9.279,9.323,500000.0
2008-12-02 13:08:00,9.301,9.409,9.274,9.274,400000.0
2008-12-02 13:09:00,9.322,9.386,9.249,9.386,500000.0
2008-12-02 13:10:00,9.301,9.379,9.273,9.349,400000.0
2008-12-02 13:11:00,9.283,9.375,9.283,9.358,400000.0
2008-12-02 13:12:00,9.35,9.383,9.273,9.273,550000.0
2008-12-02 13:13:00,9.278,9.348,9.225,9.348,450000.0
2008-12-02 13:14:00,9.321,9.369,9.297,9.361,400000.0
2008-12-02 13:15:00,9.328,9.395,9.24,9.24,350000.0
2008-12-02 13:16:00,9.334,9.338,9.24,9.338,350000.0
2008-12-02 13:17:00,9.255,9.341,9.243,9.338,500000.0
2008-12-02 13:18:00,9.281,9.418,9.281,9.358,400000.0
2008-12-02 13:19:00,9.369,9.397,9.241,9.272,400000.0
2008-12-02 13:20:00,9.27,9.34,9.227,9.294,500000.0
2008-12-02 13:21:00,9.321,9.42,9.27,9.403,500000.0
2008-12-02 13:22:00,9.405,9.448,9.291,9.303,450000.0
2008-12-02 13:23:00,9.343,9.38,9.271,9.38,400000.0
2008-12-02 13:24:00,9.367,9.376,9.262,9.368,350000.0
2008-12-02 13:25:00,9.356,9.383,9.286,9.383,350000.0
2008-12-02 13:26:00,9.233,9.339,9.163,9.292,650000.0
2008-12-02 13:27:00,9.336,9.39,9.253,9.253,550000.0
2008-12-02 13:28:00,9.296,9.382,9.238,9.382,400000.0
2008-12-02 13:29:00,9.228,9.373,9.228,9.336,350000.0
2008-12-02 13:30:00,9.276,9.391,9.276,9.284,550000.0
2008-12-02 13:31:00,9.257,9.371,9.209,9.371,450000.0
2008-12-02 13:32:00,9.279,9.343,9.242,9.333,400000.0
2008-12-02 13:33:00,9.366,9.381,9.262,9.379,500000.0
2008-12-02 13:34:00,9.23,9.372,9.23,9.253,350000.0
2008-12-02 13:35:00,9.339,9.382,9.27,9.345,400000.0
2008-12-02 13:36:00,9.305,9.398,9.252,9.344,450000.0
2008-12-02 13:37:00,9.349,9.355,9.251,9.355,400000.0
2008-12-02 13:38:00,9.316,9.391,9.268,9.391,400000.0
2008-12-02 13:39:00,9.359,9.399,9.282,9.369,500000.0
2008-12-02 13:40:00,9.213,9.373,9.178,9.373,700000.0
2008-12-02 13:41:00,9.316,9.35,9.271,9.308,400000.0
2008-12-02 13:42:00,9.34,9.41,9.272,9.323,400000.0
2008-12-02 13:43:00,9.409,9.409,9.271,9.397,450000.0
2008-12-02 13:44:00,9.31,9.365,9.269,9.338,350000.0
2008-12-02 13:45:00,9.309,9.394,9.299,9.301,350000.0
2008-12-02 13:46:00,9.292,9.402,9.284,9.291,450000.0
2008-12-02 13:47:00,9.3,9.346,9.277,9.28,350000.0
2008-12-02 13:48:00,9.307,9.402,9.267,9.402,500000.0
2008-12-02 13:49:00,9.391,9.41,9.277,9.321,400000.0
2008-12-02 13:50:00,9.274,9.38,9.247,9.38,400000.0
2008-12-02 13:51:00,9.352,9.386,9.253,9.288,400000.0
2008-12-02 13:52:00,9.378,9.378,9.255,9.349,350000.0
2008-12-02 13:53:00,9.263,9.364,9.263,9.282,450000.0
2008-12-02 13:54:00,9.378,9.378,9.254,9.374,400000.0
2008-12-02 13:55:00,9.266,9.353,9.249,9.347,250000.0
2008-12-02 13:56:00,9.335,9.355,9.26,9.287,350000.0
2008-12-02 13:57:00,9.324,9.356,9.231,9.356,350000.0
2008-12-02 13:58:00,9.355,9.366,9.266,9.366,400000.0
2008-12-02 13:59:00,9.346,9.397,9.271,9.299,600000.0
2008-12-02 14:00:00,9.361,9.369,9.245,9.369,350000.0
2008-12-02 14:01:00,9.341,9.353,9.196,9.221,500000.0
2008-12-02 14:02:00,9.308,9.378,9.243,9.375,400000.0
2008-12-02 14:03:00,9.365,9.367,9.259,9.309,400000.0
2008-12-02 14:04:00,9.362,9.362,9.257,9.359,350000.0
2008-12-02 14:05:00,9.344,9.38,9.22,9.275,400000.0
2008-12-02 14:06:00,9.325,9.362,9.231,9.344,400000.0
2008-12-02 14:07:00,9.258,9.347,9.258,9.334,400000.0
2008-12-02 14:08:00,9.26,9.4,9.26,9.301,350000.0
2008-12-02 14:09:00,9.237,9.363,9.232,9.28,550000.0
2008-12-02 14:10:00,9.266,9.37,9.266,9.316,350000.0
2008-12-02 14:11:00,9.375,9.383,9.325,9.383,350000.0
2008-12-02 14:12:00,9.353,9.391,9.284,9.391,400000.0
2008-12-02 14:13:00,9.368,9.408,9.295,9.324,350000.0
2008-12-02 14:14:00,9.341,9.368,9.259,9.304,350000.0
2008-12-02 14:15:00,9.293,9.404,9.279,9.404,450000.0
2008-12-02 14:16:00,9.306,9.407,9.267,9.407,750000.0
2008-12-02 14:17:00,9.292,9.387,9.283,9.323,350000.0
2008-12-02 14:18:00,9.314,9.413,9.3,9.317,400000.0
2008-12-02 14:19:00,9.38,9.428,9.282,9.396,500000.0
2008-12-02 14:20:00,9.352,9.452,9.341,9.346,600000.0
2008-12-02 14:21:00,9.419,9.433,9.302,9.302,350000.0
2008-12-02 14:22:00,9.424,9.424,9.277,9.285,400000.0
2008-12-02 14:23:00,9.402,9.403,9.282,9.3,650000.0
2008-12-02 14:24:00,9.302,9.409,9.302,9.356,550000.0
2008-12-02 14:25:00,9.423,9.442,9.281,9.281,700000.0
2008-12-02 14:26:00,9.357,9.431,9.3,9.364,350000.0
2008-12-02 14:27:00,9.371,9.429,9.336,9.413,400000.0
2008-12-02 14:28:00,9.395,9.456,9.3,9.417,550000.0
2008-12-02 14:29:00,9.393,9.402,9.327,9.327,450000.0
2008-12-02 14:30:00,9.394,9.46,9.328,9.41,400000.0
2008-12-02 14:31:00,9.32,9.444,9.32,9.422,400000.0
2008-12-02 14:32:00,9.332,9.458,9.33,9.338,500000.0
2008-12-02 14:33:00,9.345,9.432,9.312,9.432,400000.0
2008-12-02 14:34:00,9.401,9.444,9.293,9.293,450000.0
2008-12-02 14:35:00,9.394,9.394,9.325,9.328,350000.0
2008-12-02 14:36:00,9.335,9.401,9.299,9.377,450000.0
2008-12-02 14:37:00,9.307,9.408,9.25,9.25,550000.0
2008-12-02 14:38:00,9.393,9.393,9.287,9.347,400000.0
2008-12-02 14:39:00,9.307,9.421,9.27,9.372,800000.0
2008-12-02 14:40:00,9.282,9.401,9.263,9.378,700000.0
2008-12-02 14:41:00,9.317,9.372,9.281,9.372,350000.0
2008-12-02 14:42:00,9.327,9.439,9.296,9.321,450000.0
2008-12-02 14:43:00,9.385,9.433,9.293,9.374,500000.0
2008-12-02 14:44:00,9.301,9.364,9.257,9.364,450000.0
2008-12-02 14:45:00,9.393,9.424,9.283,9.283,400000.0
2008-12-02 14:46:00,9.419,9.419,9.279,9.346,550000.0
2008-12-02 14:47:00,9.4,9.423,9.286,9.419,350000.0
2008-12-02 14:48:00,9.399,9.46,9.366,9.433,400000.0
2008-12-02 14:49:00,9.472,9.515,9.338,9.358,500000.0
2008-12-02 14:50:00,9.348,9.424,9.277,9.402,400000.0
2008-12-02 14:51:00,9.449,9.469,9.35,9.417,350000.0
2008-12-02 14:52:00,9.441,9.441,9.336,9.378,450000.0
2008-12-02 14:53:00,9.384,9.462,9.321,9.462,450000.0
2008-12-02 14:54:00,9.444,9.493,9.344,9.412,400000.0
2008-12-02 14:55:00,9.431,9.433,9.298,9.359,450000.0
2008-12-02 14:56:00,9.416,9.436,9.326,9.421,350000.0
2008-12-02 14:57:00,9.449,9.455,9.335,9.335,350000.0
2008-12-02 14:58:00,9.387,9.395,9.278,9.392,400000.0
2008-12-02 14:59:00,9.39,9.491,9.357,9.366,550000.0
2008-12-02 15:00:00,9.403,9.48,9.359,9.359,350000.0
2008-12-02 15:01:00,9.454,9.454,9.303,9.333,400000.0
2008-12-02 15:02:00,9.414,9.479,9.352,9.396,400000.0
2008-12-02 15:03:00,9.439,9.439,9.308,9.436,450000.0
2008-12-02 15:04:00,9.389,9.462,9.328,9.426,400000.0
2008-12-02 15:05:00,9.424,9.441,9.33,9.361,400000.0
2008-12-02 15:06:00,9.438,9.438,9.308,9.33,400000.0
2008-12-02 15:07:00,9.325,9.428,9.298,9.402,350000.0
2008-12-02 15:08:00,9.325,9.471,9.325,9.394,450000.0
2008-12-02 15:09:00,9.435,9.462,9.324,9.355,450000.0
2008-12-02 15:10:00,9.377,9.46,9.322,9.385,400000.0
2008-12-02 15:11:00,9.429,9.459,9.368,9.445,500000.0
2008-12-02 15:12:00,9.396,9.47,9.372,9.47,350000.0
2008-12-02 15:13:00,9.397,9.485,9.361,9.361,400000.0
2008-12-02 15:14:00,9.391,9.495,9.335,9.354,400000.0
2008-12-02 15:15:00,9.406,9.446,9.348,9.397,350000.0
2008-12-02 15:16:00,9.371,9.516,9.371,9.516,350000.0
2008-12-02 15:17:00,9.367,9.561,9.367,9.531,500000.0
2008-12-02 15:18:00,9.475,9.484,9.385,9.481,450000.0
2008-12-02 15:19:00,9.427,9.557,9.402,9.409,450000.0
2008-12-02 15:20:00,9.458,9.555,9.429,9.433,550000.0
2008-12-02 15:21:00,9.548,9.548,9.429,9.448,400000.0
2008-12-02 15:22:00,9.515,9.559,9.437,9.555,400000.0
2008-12-02 15:23:00,9.521,9.55,9.402,9.53,550000.0
2008-12-02 15:24:00,9.491,9.559,9.457,9.474,600000.0
2008-12-02 15:25:00,9.535,9.56,9.421,9.467,350000.0
2008-12-02 15:26:00,9.525,9.559,9.43,9.43,450000.0
2008-12-02 15:27:00,9.509,9.604,9.463,9.463,450000.0
2008-12-02 15:28:00,9.532,9.542,9.465,9.541,350000.0
2008-12-02 15:29:00,9.601,9.601,9.477,9.515,400000.0
2008-12-02 15:30:00,9.516,9.597,9.475,9.547,400000.0
2008-12-02 15:31:00,9.514,9.625,9.494,9.494,350000.0
2008-12-02 15:32:00,9.616,9.616,9.445,9.56,500000.0
2008-12-02 15:33:00,9.569,9.625,9.543,9.599,350000.0
2008-12-02 15:34:00,9.55,9.634,9.549,9.626,450000.0
2008-12-02 15:35:00,9.633,9.686,9.521,9.603,500000.0
2008-12-02 15:36:00,9.605,9.65,9.51,9.647,550000.0
2008-12-02 15:37:00,9.624,9.673,9.536,9.597,450000.0
2008-12-02 15:38:00,9.578,9.671,9.578,9.67,450000.0
2008-12-02 15:39:00,9.596,9.65,9.579,9.647,350000.0
2008-12-02 15:40:00,9.548,9.66,9.533,9.592,550000.0
2008-12-02 15:41:00,9.612,9.677,9.524,9.568,350000.0
2008-12-02 15:42:00,9.582,9.678,9.526,9.638,400000.0
2008-12-02 15:43:00,9.636,9.637,9.541,9.599,500000.0
2008-12-02 15:44:00,9.637,9.686,9.566,9.67,350000.0
2008-12-02 15:45:00,9.544,9.644,9.534,9.58,450000.0
2008-12-02 15:46:00,9.599,9.644,9.503,9.616,350000.0
2008-12-02 15:47:00,9.555,9.615,9.464,9.465,550000.0
2008-12-02 15:48:00,9.493,9.567,9.458,9.466,350000.0
2008-12-02 15:49:00,9.565,9.588,9.516,9.582,350000.0
2008-12-02 15:50:00,9.57,9.602,9.479,9.5,550000.0
2008-12-02 15:51:00,9.453,9.581,9.443,9.581,500000.0
2008-12-02 15:52:00,9.456,9.613,9.451,9.474,350000.0
2008-12-02 15:53:00,9.512,9.597,9.483,9.563,400000.0
2008-12-02 15:54:00,9.56,9.592,9.479,9.561,450000.0
2008-12-02 15:55:00,9.454,9.557,9.413,9.463,550000.0
2008-12-02 15:56:00,9.588,9.599,9.467,9.467,450000.0
2008-12-02 15:57:00,9.507,9.624,9.474,9.603,500000.0
2008-12-02 15:58:00,9.562,9.592,9.459,9.592,500000.0
2008-12-02 15:59:00,9.593,9.593,9.459,9.518,450000.0
2008-12-02 16:00:00,9.454,9.595,9.454,9.59,550000.0
2008-12-02 16:01:00,9.588,9.644,9.536,9.589,450000.0
2008-12-02 16:02:00,9.502,9.637,9.494,9.557,550000.0
2008-12-02 16:03:00,9.521,9.576,9.461,9.49,400000.0
2008-12-02 16:04:00,9.452,9.601,9.452,9.601,400000.0
2008-12-02 16:05:00,9.566,9.632,9.456,9.456,650000.0
2008-12-02 16:06:00,9.456,9.522,9.456,9.46,500000.0
2008-12-02 16:07:00,9.55,9.567,9.462,9.462,500000.0
2008-12-02 16:08:00,9.434,9.561,9.434,9.474,450000.0
2008-12-02 16:09:00,9.423,9.545,9.413,9.521,350000.0
2008-12-02 16:10:00,9.511,9.552,9.394,9.447,400000.0
2008-12-02 16:11:00,9.418,9.504,9.389,9.456,550000.0
2008-12-02 16:12:00,9.479,9.55,9.457,9.548,400000.0
2008-12-02 16:13:00,9.502,9.567,9.465,9.529,350000.0
2008-12-02 16:14:00,9.545,9.566,9.453,9.492,350000.0
2008-12-02 16:15:00,9.53,9.555,9.432,9.526,550000.0
2008-12-02 16:16:00,9.536,9.608,9.489,9.56,550000.0
2008-12-02 16:17:00,9.559,9.603,9.477,9.603,350000.0
2008-12-02 16:18:00,9.589,9.616,9.474,9.58,400000.0
2008-12-02 16:19:00,9.505,9.613,9.505,9.585,500000.0
2008-12-02 16:20:00,9.564,9.567,9.415,9.567,550000.0
2008-12-02 16:21:00,9.479,9.596,9.463,9.463,400000.0
2008-12-02 16:22:00,9.552,9.552,9.447,9.501,450000.0
2008-12-02 16:23:00,9.476,9.627,9.476,9.488,400000.0
2008-12-02 16:24:00,9.515,9.548,9.453,9.548,400000.0
2008-12-02 16:25:00,9.555,9.6,9.448,9.527,450000.0
2008-12-02 16:26:00,9.547,9.579,9.441,9.441,550000.0
2008-12-02 16:27:00,9.556,9.613,9.495,9.58,650000.0
2008-12-02 16:28:00,9.522,9.548,9.442,9.548,550000.0
2008-12-02 16:29:00,9.503,9.598,9.466,9.496,400000.0
2008-12-02 16:30:00,9.552,9.552,9.414,9.455,600000.0
2008-12-02 16:31:00,9.575,9.588,9.436,9.45,500000.0
2008-12-02 16:32:00,9.542,9.567,9.421,9.564,450000.0
2008-12-02 16:33:00,9.475,9.6,9.473,9.486,550000.0
2008-12-02 16:34:00,9.569,9.569,9.476,9.476,350000.0
2008-12-02 16:35:00,9.452,9.535,9.433,9.478,400000.0
2008-12-02 16:36:00,9.548,9.548,9.436,9.448,400000.0
2008-12-02 16:37:00,9.528,9.558,9.488,9.491,500000.0
2008-12-02 16:38:00,9.425,9.543,9.425,9.443,450000.0
2008-12-02 16:39:00,9.595,9.598,9.516,9.598,500000.0
2008-12-02 16:40:00,9.509,9.585,9.459,9.512,450000.0
2008-12-02 16:41:00,9.501,9.596,9.426,9.519,400000.0
2008-12-02 16:42:00,9.493,9.543,9.382,9.536,700000.0
2008-12-02 16:43:00,9.474,9.546,9.351,9.509,550000.0
2008-12-02 16:44:00,9.481,9.498,9.395,9.449,400000.0
2008-12-02 16:45:00,9.417,9.544,9.394,9.523,350000.0
2008-12-02 16:46:00,9.506,9.53,9.442,9.472,500000.0
2008-12-02 16:47:00,9.394,9.536,9.363,9.412,600000.0
2008-12-02 16:48:00,9.511,9.522,9.396,9.437,400000.0
2008-12-02 16:49:00,9.471,9.535,9.406,9.406,450000.0
2008-12-02 16:50:00,9.526,9.526,9.379,9.438,500000.0
2008-12-02 16:51:00,9.493,9.55,9.398,9.398,500000.0
2008-12-02 16:52:00,9.521,9.521,9.43,9.44,350000.0
2008-12-02 16:53:00,9.534,9.534,9.425,9.467,400000.0
2008-12-02 16:54:00,9.512,9.527,9.415,9.488,400000.0
2008-12-02 16:55:00,9.556,9.557,9.418,9.554,500000.0
2008-12-02 16:56:00,9.473,9.532,9.4,9.4,400000.0
2008-12-02 16:57:00,9.431,9.531,9.364,9.5,350000.0
2008-12-02 16:58:00,9.426,9.503,9.344,9.344,550000.0
2008-12-02 16:59:00,9.414,9.506,9.414,9.417,400000.0
2008-12-02 17:00:00,9.419,9.557,9.36,9.544,350000.0
2008-12-02 17:01:00,9.551,9.551,9.42,9.487,450000.0
2008-12-02 17:02:00,9.436,9.494,9.436,9.472,400000.0
2008-12-02 17:03:00,9.465,9.517,9.405,9.462,450000.0
2008-12-02 17:04:00,9.393,9.506,9.393,9.499,300000.0
2008-12-02 17:05:00,9.552,9.552,9.405,9.503,400000.0
2008-12-02 17:06:00,9.547,9.569,9.448,9.569,350000.0
2008-12-02 17:07:00,9.522,9.619,9.486,9.486,550000.0
2008-12-02 17:08:00,9.573,9.575,9.447,9.491,350000.0
2008-12-02 17:09:00,9.472,9.591,9.407,9.56,450000.0
2008-12-02 17:10:00,9.533,9.549,9.437,9.437,500000.0
2008-12-02 17:11:00,9.472,9.608,9.472,9.519,550000.0
2008-12-02 17:12:00,9.484,9.6,9.473,9.6,400000.0
2008-12-02 17:13:00,9.549,9.69,9.521,9.521,600000.0
2008-12-02 17:14:00,9.537,9.561,9.504,9.515,350000.0
2008-12-02 17:15:00,9.556,9.609,9.485,9.501,350000.0
2008-12-02 17:16:00,9.621,9.621,9.484,9.577,450000.0
2008-12-02 17:17:00,9.555,9.601,9.483,9.557,400000.0
2008-12-02 17:18:00,9.552,9.658,9.503,9.642,400000.0
2008-12-02 17:19:00,9.605,9.686,9.548,9.577,550000.0
2008-12-02 17:20:00,9.641,9.641,9.48,9.51,350000.0
2008-12-02 17:21:00,9.577,9.605,9.436,9.576,550000.0
2008-12-02 17:22:00,9.593,9.626,9.467,9.536,400000.0
2008-12-02 17:23:00,9.614,9.614,9.502,9.502,550000.0
2008-12-02 17:24:00,9.483,9.6,9.483,9.587,250000.0
2008-12-02 17:25:00,9.559,9.624,9.507,9.531,450000.0
2008-12-02 17:26:00,9.513,9.607,9.513,9.517,450000.0
2008-12-02 17:27:00,9.627,9.67,9.527,9.599,650000.0
2008-12-02 17:28:00,9.557,9.669,9.517,9.639,550000.0
2008-12-02 17:29:00,9.539,9.624,9.527,9.624,400000.0
2008-12-02 17:30:00,9.565,9.603,9.482,9.589,350000.0
2008-12-02 17:31:00,9.589,9.669,9.534,9.607,600000.0
2008-12-02 17:32:00,9.539,9.619,9.511,9.591,400000.0
2008-12-02 17:33:00,9.652,9.652,9.499,9.53,350000.0
2008-12-02 17:34:00,9.526,9.637,9.51,9.612,500000.0
2008-12-02 17:35:00,9.618,9.618,9.5,9.512,500000.0
2008-12-02 17:36:00,9.629,9.639,9.483,9.635,400000.0
2008-12-02 17:37:00,9.648,9.648,9.54,9.591,500000.0
2008-12-02 17:38:00,9.577,9.609,9.494,9.587,350000.0
2008-12-02 17:39:00,9.616,9.632,9.529,9.558,350000.0
2008-12-02 17:40:00,9.669,9.669,9.547,9.663,550000.0
2008-12-02 17:41:00,9.586,9.692,9.536,9.678,550000.0
2008-12-02 17:42:00,9.554,9.674,9.554,9.674,500000.0
2008-12-02 17:43:00,9.546,9.637,9.51,9.637,550000.0
2008-12-02 17:44:00,9.56,9.641,9.504,9.568,350000.0
2008-12-02 17:45:00,9.571,9.679,9.552,9.585,550000.0
2008-12-02 17:46:00,9.587,9.626,9.525,9.549,350000.0
2008-12-02 17:47:00,9.529,9.679,9.529,9.631,400000.0
2008-12-02 17:48:00,9.652,9.673,9.573,9.673,400000.0
2008-12-02 17:49:00,9.52,9.655,9.52,9.621,650000.0
2008-12-02 17:50:00,9.573,9.66,9.545,9.555,350000.0
2008-12-02 17:51:00,9.572,9.646,9.54,9.633,550000.0
2008-12-02 17:52:00,9.603,9.635,9.528,9.635,400000.0
2008-12-02 17:53:00,9.571,9.623,9.54,9.54,500000.0
2008-12-02 17:54:00,9.546,9.623,9.531,9.566,350000.0
2008-12-02 17:55:00,9.566,9.602,9.515,9.542,550000.0
2008-12-02 17:56:00,9.501,9.6,9.488,9.555,500000.0
2008-12-02 17:57:00,9.492,9.585,9.492,9.585,400000.0
2008-12-02 17:58:00,9.587,9.602,9.497,9.502,500000.0
2008-12-02 17:59:00,9.491,9.6,9.477,9.6,350000.0
2008-12-02 18:00:00,9.565,9.603,9.467,9.467,400000.0
2008-12-02 18:01:00,9.515,9.587,9.51,9.521,400000.0
2008-12-02 18:02:00,9.541,9.595,9.465,9.519,450000.0
2008-12-02 18:03:00,9.588,9.612,9.507,9.559,450000.0
2008-12-02 18:04:00,9.613,9.613,9.515,9.522,550000.0
2008-12-02 18:05:00,9.581,9.637,9.495,9.53,750000.0
2008-12-02 18:06:00,9.548,9.581,9.436,9.513,450000.0
2008-12-02 18:07:00,9.562,9.601,9.46,9.572,400000.0
2008-12-02 18:08:00,9.562,9.589,9.46,9.566,400000.0
2008-12-02 18:09:00,9.479,9.611,9.471,9.538,350000.0
2008-12-02 18:10:00,9.564,9.598,9.488,9.598,400000.0
2008-12-02 18:11:00,9.508,9.613,9.482,9.585,450000.0
2008-12-02 18:12:00,9.594,9.594,9.426,9.552,400000.0
2008-12-02 18:13:00,9.474,9.585,9.474,9.55,450000.0
2008-12-02 18:14:00,9.544,9.573,9.467,9.544,350000.0
2008-12-02 18:15:00,9.566,9.566,9.431,9.453,400000.0
2008-12-02 18:16:00,9.58,9.603,9.484,9.539,550000.0
2008-12-02 18:17:00,9.514,9.592,9.476,9.535,450000.0
2008-12-02 18:18:00,9.406,9.506,9.406,9.419,450000.0
2008-12-02 18:19:00,9.521,9.521,9.399,9.492,500000.0
2008-12-02 18:20:00,9.421,9.533,9.421,9.461,550000.0
2008-12-02 18:21:00,9.498,9.539,9.443,9.501,550000.0
2008-12-02 18:22:00,9.522,9.538,9.422,9.512,450000.0
2008-12-02 18:23:00,9.458,9.539,9.399,9.512,550000.0
2008-12-02 18:24:00,9.42,9.505,9.384,9.505,350000.0
2008-12-02 18:25:00,9.378,9.497,9.323,9.359,1950000.0
2008-12-02 18:26:00,9.337,9.422,9.337,9.422,400000.0
2008-12-02 18:27:00,9.403,9.528,9.37,9.391,350000.0
2008-12-02 18:28:00,9.425,9.498,9.422,9.498,350000.0
2008-12-02 18:29:00,9.43,9.531,9.385,9.435,450000.0
2008-12-02 18:30:00,9.423,9.49,9.379,9.379,400000.0
2008-12-02 18:31:00,9.435,9.534,9.435,9.441,1550000.0
2008-12-02 18:32:00,9.438,9.55,9.424,9.52,550000.0
2008-12-02 18:33:00,9.502,9.502,9.416,9.449,350000.0
2008-12-02 18:34:00,9.535,9.535,9.391,9.432,500000.0
2008-12-02 18:35:00,9.435,9.516,9.435,9.454,350000.0
2008-12-02 18:36:00,9.503,9.503,9.401,9.469,400000.0
2008-12-02 18:37:00,9.416,9.493,9.389,9.481,400000.0
2008-12-02 18:38:00,9.398,9.473,9.398,9.459,450000.0
2008-12-02 18:39:00,9.472,9.489,9.406,9.413,350000.0
2008-12-02 18:40:00,9.386,9.49,9.351,9.476,500000.0
2008-12-02 18:41:00,9.446,9.508,9.351,9.456,500000.0
2008-12-02 18:42:00,9.395,9.463,9.299,9.41,550000.0
2008-12-02 18:43:00,9.465,9.495,9.397,9.434,500000.0
2008-12-02 18:44:00,9.399,9.449,9.337,9.427,850000.0
2008-12-02 18:45:00,9.44,9.49,9.359,9.359,400000.0
2008-12-02 18:46:00,9.461,9.489,9.346,9.435,550000.0
2008-12-02 18:47:00,9.4,9.44,9.321,9.366,550000.0
2008-12-02 18:48:00,9.427,9.467,9.357,9.433,1900000.0
2008-12-02 18:49:00,9.428,9.487,9.36,9.397,450000.0
2008-12-02 18:50:00,9.495,9.495,9.392,9.481,350000.0
2008-12-02 18:51:00,9.465,9.508,9.339,9.452,550000.0
2008-12-02 18:52:00,9.402,9.467,9.398,9.433,350000.0
2008-12-02 18:53:00,9.428,9.506,9.407,9.501,450000.0
2008-12-02 18:54:00,9.496,9.512,9.377,9.453,400000.0
2008-12-02 18:55:00,9.419,9.501,9.411,9.467,450000.0
2008-12-02 18:56:00,9.49,9.503,9.422,9.477,350000.0
2008-12-02 18:57:00,9.362,9.515,9.362,9.486,350000.0
2008-12-02 18:58:00,9.471,9.471,9.373,9.462,1250000.0
2008-12-02 18:59:00,9.42,9.514,9.383,9.483,1500000.0
2008-12-02 19:00:00,9.454,9.507,9.425,9.491,400000.0
2008-12-02 19:01:00,9.413,9.459,9.366,9.445,500000.0
2008-12-02 19:02:00,9.448,9.526,9.438,9.477,350000.0
2008-12-02 19:03:00,9.403,9.531,9.403,9.453,450000.0
2008-12-02 19:04:00,9.372,9.472,9.372,9.443,450000.0
2008-12-02 19:05:00,9.401,9.515,9.401,9.515,400000.0
2008-12-02 19:06:00,9.471,9.483,9.362,9.396,400000.0
2008-12-02 19:07:00,9.496,9.505,9.437,9.489,350000.0
2008-12-02 19:08:00,9.464,9.496,9.413,9.418,450000.0
2008-12-02 19:09:00,9.391,9.478,9.374,9.413,550000.0
2008-12-02 19:10:00,9.445,9.472,9.394,9.435,500000.0
2008-12-02 19:11:00,9.441,9.51,9.376,9.51,550000.0
2008-12-02 19:12:00,9.467,9.469,9.331,9.382,550000.0
2008-12-02 19:13:00,9.414,9.478,9.395,9.43,550000.0
2008-12-02 19:14:00,9.414,9.492,9.376,9.45,350000.0
2008-12-02 19:15:00,9.461,9.49,9.325,9.474,550000.0
2008-12-02 19:16:00,9.466,9.51,9.402,9.402,350000.0
2008-12-02 19:17:00,9.474,9.51,9.38,9.476,350000.0
2008-12-02 19:18:00,9.479,9.508,9.396,9.396,500000.0
2008-12-02 19:19:00,9.444,9.494,9.334,9.494,350000.0
2008-12-02 19:20:00,9.518,9.518,9.365,9.473,500000.0
2008-12-02 19:21:00,9.465,9.508,9.342,9.402,550000.0
2008-12-02 19:22:00,9.464,9.553,9.446,9.448,350000.0
2008-12-02 19:23:00,9.411,9.455,9.4,9.4,350000.0
2008-12-02 19:24:00,9.541,9.541,9.414,9.487,550000.0
2008-12-02 19:25:00,9.54,9.54,9.37,9.487,450000.0
2008-12-02 19:26:00,9.499,9.53,9.404,9.404,450000.0
2008-12-02 19:27:00,9.539,9.539,9.396,9.438,400000.0
2008-12-02 19:28:00,9.476,9.564,9.456,9.522,450000.0
2008-12-02 19:29:00,9.516,9.524,9.414,9.417,500000.0
2008-12-02 19:30:00,9.451,9.528,9.451,9.459,400000.0
2008-12-02 19:31:00,9.46,9.516,9.437,9.484,450000.0
2008-12-02 19:32:00,9.508,9.525,9.435,9.449,400000.0
2008-12-02 19:33:00,9.45,9.557,9.436,9.507,500000.0
2008-12-02 19:34:00,9.449,9.521,9.441,9.497,400000.0
2008-12-02 19:35:00,9.425,9.5,9.425,9.448,350000.0
2008-12-02 19:36:00,9.481,9.543,9.405,9.447,350000.0
2008-12-02 19:37:00,9.52,9.52,9.423,9.46,550000.0
2008-12-02 19:38:00,9.515,9.524,9.407,9.512,400000.0
2008-12-02 19:39:00,9.504,9.545,9.412,9.428,400000.0
2008-12-02 19:40:00,9.52,9.52,9.427,9.447,400000.0
2008-12-02 19:41:00,9.483,9.533,9.403,9.53,500000.0
2008-12-02 19:42:00,9.489,9.503,9.396,9.452,400000.0
2008-12-02 19:43:00,9.489,9.526,9.384,9.508,550000.0
2008-12-02 19:44:00,9.403,9.525,9.403,9.482,400000.0
2008-12-02 19:45:00,9.511,9.511,9.366,9.5,400000.0
2008-12-02 19:46:00,9.463,9.542,9.409,9.409,350000.0
2008-12-02 19:47:00,9.456,9.489,9.385,9.457,400000.0
2008-12-02 19:48:00,9.452,9.491,9.394,9.485,400000.0
2008-12-02 19:49:00,9.488,9.508,9.39,9.508,400000.0
2008-12-02 19:50:00,9.423,9.51,9.394,9.494,400000.0
2008-12-02 19:51:00,9.505,9.506,9.373,9.416,400000.0
2008-12-02 19:52:00,9.463,9.523,9.411,9.498,450000.0
2008-12-02 19:53:00,9.476,9.496,9.417,9.475,400000.0
2008-12-02 19:54:00,9.39,9.453,9.36,9.411,400000.0
2008-12-02 19:55:00,9.363,9.445,9.345,9.443,350000.0
2008-12-02 19:56:00,9.392,9.488,9.366,9.439,450000.0
2008-12-02 19:57:00,9.499,9.509,9.374,9.376,550000.0
2008-12-02 19:58:00,9.511,9.511,9.41,9.41,350000.0
2008-12-02 19:59:00,9.463,9.504,9.394,9.394,350000.0
2008-12-02 20:00:00,9.481,9.484,9.356,9.484,400000.0
2008-12-02 20:01:00,9.451,9.513,9.384,9.44,500000.0
2008-12-02 20:02:00,9.396,9.462,9.379,9.423,350000.0
2008-12-02 20:03:00,9.51,9.51,9.372,9.461,550000.0
2008-12-02 20:04:00,9.486,9.519,9.393,9.469,350000.0
2008-12-02 20:05:00,9.49,9.49,9.368,9.379,350000.0
2008-12-02 20:06:00,9.454,9.485,9.37,9.485,500000.0
2008-12-02 20:07:00,9.417,9.483,9.349,9.451,500000.0
2008-12-02 20:08:00,9.519,9.526,9.403,9.47,450000.0
2008-12-02 20:09:00,9.422,9.499,9.361,9.499,400000.0
2008-12-02 20:10:00,9.48,9.513,9.387,9.476,550000.0
2008-12-02 20:11:00,9.428,9.494,9.328,9.351,550000.0
2008-12-02 20:12:00,9.48,9.498,9.385,9.483,350000.0
2008-12-02 20:13:00,9.498,9.498,9.498,9.498,50000.0
2008-12-02 20:14:00,9.469,9.562,9.469,9.524,350000.0
2008-12-02 20:16:00,9.427,9.475,9.378,9.461,400000.0
2008-12-02 20:17:00,9.415,9.518,9.388,9.507,350000.0
2008-12-02 20:18:00,9.451,9.464,9.393,9.464,250000.0
2008-12-02 20:19:00,9.418,9.493,9.354,9.42,400000.0
2008-12-02 20:20:00,9.509,9.531,9.375,9.494,400000.0
2008-12-02 20:21:00,9.527,9.527,9.468,9.469,150000.0
2008-12-02 20:22:00,9.514,9.526,9.404,9.404,550000.0
2008-12-02 20:23:00,9.45,9.528,9.45,9.501,350000.0
2008-12-02 20:24:00,9.454,9.587,9.454,9.587,500000.0
2008-12-02 20:25:00,9.5,9.608,9.435,9.506,450000.0
2008-12-02 20:26:00,9.458,9.569,9.458,9.534,350000.0
2008-12-02 20:27:00,9.509,9.548,9.428,9.509,450000.0
2008-12-02 20:28:00,9.498,9.527,9.408,9.527,250000.0
2008-12-02 20:29:00,9.413,9.549,9.413,9.505,500000.0
2008-12-02 20:30:00,9.458,9.518,9.377,9.514,500000.0
2008-12-02 20:31:00,9.496,9.525,9.431,9.431,450000.0
2008-12-02 20:32:00,9.541,9.546,9.408,9.443,350000.0
2008-12-02 20:33:00,9.533,9.558,9.427,9.525,400000.0
2008-12-02 20:34:00,9.434,9.508,9.39,9.471,350000.0
2008-12-02 20:35:00,9.518,9.541,9.402,9.402,400000.0
2008-12-02 20:36:00,9.426,9.491,9.401,9.401,350000.0
2008-12-02 20:37:00,9.46,9.52,9.431,9.44,350000.0
2008-12-02 20:38:00,9.527,9.531,9.413,9.509,400000.0
2008-12-02 20:39:00,9.517,9.518,9.394,9.518,350000.0
2008-12-02 20:40:00,9.494,9.544,9.427,9.533,550000.0
2008-12-02 20:41:00,9.541,9.541,9.41,9.486,300000.0
2008-12-02 20:42:00,9.56,9.56,9.461,9.513,350000.0
2008-12-02 20:43:00,9.528,9.537,9.389,9.526,350000.0
2008-12-02 20:45:00,9.46,9.527,9.427,9.427,400000.0
2008-12-02 20:47:00,9.427,9.536,9.409,9.434,400000.0
2008-12-02 20:48:00,9.435,9.461,9.386,9.458,250000.0
2008-12-02 20:49:00,9.468,9.516,9.356,9.516,350000.0
2008-12-02 20:50:00,9.373,9.474,9.373,9.374,400000.0
2008-12-02 20:51:00,9.429,9.507,9.375,9.413,500000.0
2008-12-02 20:52:00,9.49,9.525,9.394,9.47,500000.0
2008-12-02 20:53:00,9.41,9.526,9.41,9.41,300000.0
2008-12-02 20:54:00,9.51,9.52,9.51,9.52,300000.0
2008-12-02 20:55:00,9.413,9.489,9.409,9.489,300000.0
2008-12-02 20:56:00,9.515,9.515,9.384,9.432,250000.0
2008-12-02 20:57:00,9.463,9.463,9.352,9.352,250000.0
2008-12-02 20:59:00,9.464,9.495,9.398,9.495,350000.0
2008-12-02 21:00:00,9.391,9.5,9.381,9.423,650000.0
2008-12-02 21:01:00,9.404,9.519,9.398,9.499,450000.0
2008-12-02 21:02:00,9.463,9.517,9.363,9.405,550000.0
2008-12-02 21:03:00,9.369,9.487,9.36,9.4,550000.0
2008-12-02 21:04:00,9.474,9.509,9.396,9.493,550000.0
2008-12-02 21:05:00,9.467,9.508,9.379,9.388,350000.0
2008-12-02 21:06:00,9.393,9.476,9.349,9.362,550000.0
2008-12-02 21:07:00,9.478,9.478,9.361,9.361,100000.0
2008-12-02 21:10:00,9.458,9.504,9.366,9.406,800000.0
2008-12-02 21:11:00,9.293,9.439,9.293,9.434,500000.0
2008-12-02 21:12:00,9.378,9.542,9.378,9.388,550000.0
2008-12-02 21:14:00,9.372,9.497,9.372,9.453,250000.0
2008-12-02 21:15:00,9.346,9.463,9.346,9.415,350000.0
2008-12-02 21:17:00,9.408,9.487,9.37,9.441,350000.0
2008-12-02 21:19:00,9.448,9.485,9.342,9.468,450000.0
2008-12-02 21:20:00,9.47,9.48,9.338,9.362,950000.0
2008-12-02 21:21:00,9.484,9.484,9.343,9.362,550000.0
2008-12-02 21:22:00,9.382,9.495,9.346,9.346,550000.0
2008-12-02 21:23:00,9.401,9.503,9.34,9.382,450000.0
2008-12-02 21:24:00,9.42,9.435,9.32,9.384,450000.0
2008-12-02 21:25:00,9.372,9.431,9.351,9.354,400000.0
2008-12-02 21:26:00,9.356,9.424,9.274,9.306,350000.0
2008-12-02 21:27:00,9.282,9.385,9.26,9.385,550000.0
2008-12-02 21:28:00,9.281,9.43,9.275,9.321,400000.0
2008-12-02 21:29:00,9.418,9.435,9.316,9.407,550000.0
2008-12-02 21:30:00,9.39,9.448,9.329,9.329,550000.0
2008-12-02 21:31:00,9.351,9.359,9.351,9.359,100000.0
2008-12-02 21:32:00,9.475,9.481,9.341,9.465,450000.0
2008-12-02 21:33:00,9.472,9.503,9.364,9.42,400000.0
2008-12-02 21:34:00,9.446,9.481,9.367,9.481,300000.0
2008-12-02 21:35:00,9.494,9.504,9.377,9.377,350000.0
2008-12-02 21:36:00,9.499,9.499,9.36,9.487,200000.0
2008-12-02 21:37:00,9.481,9.509,9.416,9.474,450000.0
2008-12-02 21:38:00,9.347,9.474,9.302,9.474,600000.0
2008-12-02 21:39:00,9.472,9.496,9.385,9.494,500000.0
2008-12-02 21:40:00,9.452,9.5,9.42,9.461,350000.0
2008-12-02 21:41:00,9.433,9.492,9.39,9.492,150000.0
2008-12-02 21:42:00,9.48,9.48,9.48,9.48,400000.0
2008-12-02 21:43:00,9.444,9.503,9.368,9.482,400000.0
2008-12-02 21:44:00,9.481,9.481,9.332,9.4,250000.0
2008-12-02 21:45:00,9.404,9.404,9.402,9.402,100000.0
2008-12-02 21:46:00,9.455,9.483,9.365,9.393,550000.0
2008-12-02 21:48:00,9.378,9.446,9.308,9.353,350000.0
2008-12-02 21:50:00,9.458,9.498,9.37,9.445,900000.0
2008-12-02 21:51:00,9.438,9.527,9.405,9.458,350000.0
2008-12-02 21:52:00,9.462,9.491,9.368,9.489,550000.0
2008-12-02 21:53:00,9.475,9.513,9.475,9.513,150000.0
2008-12-02 21:55:00,9.491,9.55,9.406,9.406,350000.0
2008-12-02 21:57:00,9.47,9.47,9.45,9.45,550000.0
2008-12-02 21:58:00,9.351,9.458,9.317,9.412,550000.0
2008-12-02 21:59:00,9.462,9.474,9.343,9.395,500000.0
2008-12-02 22:00:00,9.409,9.488,9.382,9.462,450000.0
2008-12-02 22:01:00,9.405,9.441,9.34,9.397,350000.0
2008-12-02 22:02:00,9.394,9.436,9.349,9.399,550000.0
2008-12-02 22:03:00,9.386,9.469,9.354,9.463,350000.0
2008-12-02 22:04:00,9.358,9.445,9.318,9.367,450000.0
2008-12-02 22:05:00,9.464,9.464,9.357,9.379,400000.0
2008-12-02 22:07:00,9.369,9.444,9.353,9.416,300000.0
2008-12-02 22:08:00,9.391,9.435,9.377,9.416,400000.0
2008-12-02 22:10:00,9.356,9.453,9.321,9.424,400000.0
2008-12-02 22:11:00,9.433,9.489,9.359,9.359,400000.0
2008-12-02 22:12:00,9.408,9.426,9.408,9.426,100000.0
2008-12-02 22:14:00,9.323,9.453,9.323,9.348,450000.0
2008-12-02 22:17:00,9.476,9.477,9.352,9.352,400000.0
2008-12-02 22:18:00,9.472,9.487,9.375,9.414,350000.0
2008-12-02 22:19:00,9.377,9.474,9.362,9.474,200000.0
2008-12-02 22:20:00,9.323,9.373,9.323,9.373,250000.0
2008-12-02 22:21:00,9.469,9.469,9.36,9.36,150000.0
2008-12-02 22:22:00,9.455,9.506,9.356,9.472,400000.0
2008-12-02 22:24:00,9.464,9.522,9.375,9.398,300000.0
2008-12-02 22:25:00,9.487,9.487,9.334,9.395,250000.0
2008-12-02 22:26:00,9.429,9.462,9.429,9.462,100000.0
2008-12-02 22:27:00,9.39,9.474,9.39,9.453,300000.0
2008-12-02 22:28:00,9.489,9.504,9.413,9.504,400000.0
2008-12-02 22:29:00,9.409,9.52,9.404,9.47,450000.0
2008-12-02 22:30:00,9.408,9.489,9.357,9.414,350000.0
2008-12-02 22:31:00,9.373,9.492,9.373,9.492,100000.0
2008-12-02 22:32:00,9.473,9.518,9.394,9.394,550000.0
2008-12-02 22:33:00,9.386,9.501,9.386,9.489,400000.0
2008-12-02 22:34:00,9.49,9.49,9.49,9.49,450000.0
2008-12-02 22:35:00,9.403,9.5,9.384,9.434,450000.0
2008-12-02 22:36:00,9.439,9.482,9.349,9.474,500000.0
2008-12-02 22:37:00,9.48,9.48,9.48,9.48,250000.0
2008-12-02 22:38:00,9.388,9.466,9.349,9.424,250000.0
2008-12-02 22:39:00,9.463,9.541,9.401,9.458,500000.0
2008-12-02 22:40:00,9.456,9.522,9.42,9.501,400000.0
2008-12-02 22:41:00,9.505,9.515,9.363,9.515,500000.0
2008-12-02 22:42:00,9.507,9.523,9.383,9.502,700000.0
2008-12-02 22:43:00,9.378,9.52,9.376,9.496,250000.0
2008-12-02 22:44:00,9.528,9.528,9.458,9.458,100000.0
2008-12-02 22:45:00,9.527,9.529,9.389,9.529,350000.0
2008-12-02 22:46:00,9.531,9.531,9.393,9.521,700000.0
2008-12-02 22:47:00,9.491,9.491,9.361,9.361,200000.0
2008-12-02 22:48:00,9.458,9.534,9.395,9.497,350000.0
2008-12-02 22:49:00,9.445,9.526,9.43,9.492,500000.0
2008-12-02 22:50:00,9.457,9.508,9.369,9.508,350000.0
2008-12-02 22:51:00,9.484,9.541,9.448,9.498,450000.0
2008-12-02 22:52:00,9.518,9.519,9.427,9.519,350000.0
2008-12-02 22:53:00,9.524,9.524,9.379,9.42,450000.0
2008-12-02 22:54:00,9.479,9.563,9.431,9.459,500000.0
2008-12-02 22:55:00,9.538,9.561,9.41,9.561,650000.0
2008-12-02 22:56:00,9.523,9.547,9.47,9.527,450000.0
2008-12-02 22:57:00,9.488,9.534,9.437,9.437,250000.0
2008-12-02 22:58:00,9.538,9.568,9.485,9.546,300000.0
2008-12-02 22:59:00,9.507,9.556,9.426,9.501,1100000.0
2008-12-02 23:00:00,9.447,9.544,9.447,9.483,250000.0
2008-12-02 23:01:00,9.508,9.551,9.446,9.476,450000.0
2008-12-02 23:02:00,9.515,9.515,9.384,9.387,550000.0
2008-12-02 23:03:00,9.5,9.542,9.459,9.542,150000.0
2008-12-02 23:04:00,9.531,9.531,9.48,9.487,200000.0
2008-12-02 23:05:00,9.489,9.519,9.382,9.518,400000.0
2008-12-02 23:07:00,9.473,9.547,9.473,9.547,100000.0
2008-12-02 23:08:00,9.41,9.543,9.41,9.505,400000.0
2008-12-02 23:09:00,9.504,9.544,9.406,9.406,200000.0
2008-12-02 23:10:00,9.39,9.532,9.39,9.532,400000.0
2008-12-02 23:11:00,9.506,9.546,9.506,9.546,150000.0
2008-12-02 23:12:00,9.519,9.544,9.409,9.517,450000.0
2008-12-02 23:14:00,9.447,9.513,9.375,9.513,250000.0
2008-12-02 23:16:00,9.518,9.554,9.417,9.533,450000.0
2008-12-02 23:19:00,9.507,9.549,9.407,9.539,750000.0
2008-12-02 23:20:00,9.494,9.538,9.464,9.489,350000.0
2008-12-02 23:21:00,9.52,9.532,9.421,9.517,300000.0
2008-12-02 23:25:00,9.565,9.565,9.42,9.481,350000.0
2008-12-02 23:27:00,9.543,9.543,9.398,9.398,100000.0
2008-12-02 23:28:00,9.468,9.508,9.414,9.508,200000.0
2008-12-02 23:29:00,9.415,9.517,9.415,9.517,100000.0
2008-12-02 23:30:00,9.418,9.568,9.418,9.565,350000.0
2008-12-02 23:32:00,9.54,9.54,9.53,9.53,350000.0
2008-12-02 23:34:00,9.518,9.528,9.393,9.514,350000.0
2008-12-02 23:36:00,9.502,9.513,9.451,9.451,400000.0
2008-12-02 23:37:00,9.467,9.539,9.408,9.519,700000.0
2008-12-02 23:38:00,9.467,9.545,9.467,9.545,350000.0
2008-12-02 23:39:00,9.493,9.559,9.398,9.506,350000.0
2008-12-02 23:40:00,9.529,9.564,9.41,9.449,650000.0
2008-12-02 23:41:00,9.444,9.571,9.444,9.447,350000.0
2008-12-02 23:42:00,9.498,9.537,9.406,9.509,250000.0
2008-12-02 23:43:00,9.481,9.528,9.481,9.509,350000.0
2008-12-02 23:44:00,9.548,9.548,9.41,9.41,250000.0
2008-12-02 23:45:00,9.493,9.507,9.402,9.494,450000.0
2008-12-02 23:46:00,9.486,9.531,9.471,9.531,350000.0
2008-12-02 23:48:00,9.481,9.533,9.468,9.531,350000.0
2008-12-02 23:49:00,9.52,9.53,9.52,9.53,350000.0
2008-12-02 23:50:00,9.441,9.521,9.39,9.43,350000.0
2008-12-02 23:51:00,9.52,9.52,9.52,9.52,350000.0
2008-12-02 23:54:00,9.41,9.495,9.4,9.415,350000.0
2008-12-02 23:58:00,9.488,9.542,9.455,9.527,350000.0
2008-12-02 23:59:00,9.546,9.611,9.457,9.457,400000.0
2008-12-03 00:00:00,9.47,9.551,9.441,9.542,500000.0
2008-12-03 00:01:00,9.538,9.561,9.438,9.438,400000.0
2008-12-03 00:02:00,9.477,9.573,9.456,9.546,650000.0
2008-12-03 00:03:00,9.565,9.565,9.451,9.546,350000.0
2008-12-03 00:04:00,9.461,9.544,9.461,9.511,150000.0
2008-12-03 00:05:00,9.534,9.538,9.435,9.538,350000.0
2008-12-03 00:06:00,9.443,9.54,9.391,9.504,500000.0
2008-12-03 00:07:00,9.432,9.534,9.408,9.408,300000.0
2008-12-03 00:09:00,9.527,9.534,9.482,9.527,550000.0
2008-12-03 00:10:00,9.538,9.553,9.538,9.553,100000.0
2008-12-03 00:11:00,9.515,9.555,9.515,9.524,200000.0
2008-12-03 00:12:00,9.539,9.572,9.411,9.411,550000.0
2008-12-03 00:13:00,9.551,9.551,9.416,9.416,150000.0
2008-12-03 00:14:00,9.435,9.523,9.416,9.416,250000.0
2008-12-03 00:15:00,9.477,9.559,9.418,9.559,250000.0
2008-12-03 00:17:00,9.491,9.522,9.444,9.491,250000.0
2008-12-03 00:18:00,9.534,9.534,9.534,9.534,50000.0
2008-12-03 00:20:00,9.405,9.474,9.405,9.474,100000.0
2008-12-03 00:25:00,9.451,9.531,9.4,9.44,350000.0
2008-12-03 00:30:00,9.453,9.533,9.397,9.434,700000.0
2008-12-03 00:31:00,9.474,9.564,9.429,9.535,350000.0
2008-12-03 00:32:00,9.57,9.57,9.57,9.57,250000.0
2008-12-03 00:35:00,9.529,9.568,9.506,9.508,250000.0
2008-12-03 00:40:00,9.441,9.521,9.39,9.43,350000.0
2008-12-03 00:42:00,9.451,9.531,9.4,9.44,350000.0
2008-12-03 00:48:00,9.454,9.54,9.454,9.54,100000.0
2008-12-03 00:50:00,9.441,9.534,9.398,9.534,650000.0
2008-12-03 00:51:00,9.571,9.571,9.445,9.559,350000.0
2008-12-03 00:57:00,9.52,9.52,9.52,9.52,500000.0
2008-12-03 00:59:00,9.55,9.55,9.53,9.53,500000.0
2008-12-03 01:00:00,9.455,9.54,9.433,9.528,500000.0
2008-12-03 01:01:00,9.503,9.609,9.436,9.538,650000.0
2008-12-03 01:02:00,9.551,9.577,9.454,9.577,500000.0
2008-12-03 01:03:00,9.475,9.591,9.465,9.508,400000.0
2008-12-03 01:04:00,9.516,9.535,9.461,9.535,350000.0
2008-12-03 01:05:00,9.429,9.55,9.429,9.465,250000.0
2008-12-03 01:06:00,9.518,9.566,9.426,9.426,750000.0
2008-12-03 01:07:00,9.548,9.548,9.464,9.464,350000.0
2008-12-03 01:08:00,9.564,9.564,9.427,9.437,250000.0
2008-12-03 01:09:00,9.485,9.56,9.432,9.501,650000.0
2008-12-03 01:10:00,9.452,9.55,9.441,9.548,400000.0
2008-12-03 01:11:00,9.421,9.514,9.421,9.512,350000.0
2008-12-03 01:12:00,9.453,9.534,9.435,9.534,300000.0
2008-12-03 01:15:00,9.566,9.567,9.439,9.529,500000.0
2008-12-03 01:16:00,9.567,9.569,9.441,9.441,300000.0
2008-12-03 01:17:00,9.534,9.563,9.534,9.563,100000.0
2008-12-03 01:18:00,9.568,9.568,9.478,9.478,250000.0
2008-12-03 01:19:00,9.544,9.578,9.479,9.578,250000.0
2008-12-03 01:20:00,9.545,9.577,9.545,9.57,300000.0
2008-12-03 01:21:00,9.561,9.561,9.42,9.543,400000.0
2008-12-03 01:22:00,9.535,9.553,9.464,9.553,400000.0
2008-12-03 01:23:00,9.475,9.581,9.475,9.511,350000.0
2008-12-03 01:24:00,9.563,9.563,9.458,9.541,400000.0
2008-12-03 01:25:00,9.54,9.55,9.459,9.483,550000.0
2008-12-03 01:26:00,9.507,9.551,9.481,9.508,550000.0
2008-12-03 01:27:00,9.499,9.566,9.499,9.566,250000.0
2008-12-03 01:28:00,9.46,9.571,9.46,9.511,250000.0
2008-12-03 01:30:00,9.558,9.575,9.454,9.575,400000.0
2008-12-03 01:31:00,9.544,9.544,9.418,9.483,350000.0
2008-12-03 01:32:00,9.432,9.55,9.432,9.499,400000.0
2008-12-03 01:33:00,9.553,9.596,9.45,9.571,350000.0
2008-12-03 01:34:00,9.56,9.56,9.56,9.56,350000.0
2008-12-03 01:35:00,9.557,9.557,9.452,9.452,350000.0
2008-12-03 01:36:00,9.526,9.565,9.5,9.556,250000.0
2008-12-03 01:37:00,9.524,9.541,9.524,9.533,150000.0
2008-12-03 01:38:00,9.527,9.527,9.386,9.488,300000.0
2008-12-03 01:39:00,9.554,9.582,9.443,9.443,250000.0
2008-12-03 01:40:00,9.508,9.547,9.413,9.547,500000.0
2008-12-03 01:41:00,9.498,9.567,9.442,9.556,650000.0
2008-12-03 01:42:00,9.518,9.532,9.412,9.518,300000.0
2008-12-03 01:43:00,9.445,9.572,9.445,9.539,600000.0
2008-12-03 01:44:00,9.469,9.552,9.464,9.51,500000.0
2008-12-03 01:45:00,9.498,9.543,9.4,9.436,500000.0
2008-12-03 01:46:00,9.485,9.509,9.444,9.483,350000.0
2008-12-03 01:47:00,9.495,9.543,9.423,9.423,400000.0
2008-12-03 01:48:00,9.404,9.493,9.367,9.455,550000.0
2008-12-03 01:49:00,9.423,9.483,9.419,9.477,250000.0
2008-12-03 01:50:00,9.485,9.514,9.377,9.512,600000.0
2008-12-03 01:51:00,9.469,9.502,9.382,9.461,450000.0
2008-12-03 01:52:00,9.517,9.517,9.376,9.458,250000.0
2008-12-03 01:53:00,9.479,9.515,9.374,9.374,450000.0
2008-12-03 01:54:00,9.413,9.539,9.413,9.512,400000.0
2008-12-03 01:55:00,9.418,9.45,9.41,9.427,250000.0
2008-12-03 01:56:00,9.491,9.514,9.395,9.395,400000.0
2008-12-03 01:57:00,9.415,9.515,9.415,9.444,200000.0
2008-12-03 01:58:00,9.42,9.565,9.42,9.497,300000.0
2008-12-03 01:59:00,9.475,9.53,9.423,9.487,400000.0
2008-12-03 02:00:00,9.53,9.53,9.53,9.53,350000.0
2008-12-03 02:01:00,9.436,9.544,9.436,9.544,350000.0
2008-12-03 02:02:00,9.445,9.611,9.445,9.55,400000.0
2008-12-03 02:03:00,9.432,9.608,9.432,9.57,450000.0
2008-12-03 02:08:00,9.547,9.547,9.405,9.539,350000.0
2008-12-03 02:09:00,9.558,9.589,9.474,9.545,550000.0
2008-12-03 02:10:00,9.534,9.534,9.427,9.474,350000.0
2008-12-03 02:11:00,9.377,9.507,9.377,9.482,300000.0
2008-12-03 02:12:00,9.493,9.493,9.353,9.385,350000.0
2008-12-03 02:13:00,9.454,9.488,9.35,9.442,550000.0
2008-12-03 02:14:00,9.478,9.497,9.375,9.43,400000.0
2008-12-03 02:15:00,9.39,9.48,9.385,9.48,400000.0
2008-12-03 02:16:00,9.471,9.471,9.374,9.429,350000.0
2008-12-03 02:17:00,9.442,9.442,9.314,9.324,450000.0
2008-12-03 02:19:00,9.388,9.48,9.339,9.451,550000.0
2008-12-03 02:20:00,9.428,9.498,9.377,9.417,600000.0
2008-12-03 02:21:00,9.434,9.467,9.341,9.369,350000.0
2008-12-03 02:22:00,9.368,9.404,9.295,9.393,250000.0
2008-12-03 02:23:00,9.359,9.448,9.338,9.369,400000.0
2008-12-03 02:24:00,9.435,9.435,9.343,9.368,250000.0
2008-12-03 02:25:00,9.418,9.443,9.308,9.418,550000.0
2008-12-03 02:26:00,9.344,9.42,9.344,9.409,350000.0
2008-12-03 02:27:00,9.416,9.452,9.416,9.452,100000.0
2008-12-03 02:28:00,9.387,9.47,9.387,9.421,300000.0
2008-12-03 02:29:00,9.292,9.428,9.275,9.412,400000.0
2008-12-03 02:30:00,9.425,9.426,9.344,9.349,400000.0
2008-12-03 02:31:00,9.391,9.421,9.308,9.313,550000.0
2008-12-03 02:32:00,9.381,9.381,9.306,9.332,350000.0
2008-12-03 02:33:00,9.351,9.398,9.307,9.315,400000.0
2008-12-03 02:34:00,9.42,9.43,9.41,9.43,250000.0
2008-12-03 02:35:00,9.418,9.418,9.302,9.408,250000.0
2008-12-03 02:36:00,9.331,9.4,9.313,9.313,250000.0
2008-12-03 02:37:00,9.326,9.41,9.31,9.398,400000.0
2008-12-03 02:38:00,9.397,9.435,9.355,9.408,300000.0
2008-12-03 02:39:00,9.421,9.429,9.325,9.398,750000.0
2008-12-03 02:40:00,9.413,9.422,9.359,9.359,150000.0
2008-12-03 02:41:00,9.297,9.388,9.297,9.385,350000.0
2008-12-03 02:42:00,9.259,9.39,9.255,9.39,500000.0
2008-12-03 02:43:00,9.392,9.433,9.316,9.316,400000.0
2008-12-03 02:44:00,9.304,9.455,9.304,9.42,400000.0
2008-12-03 02:45:00,9.295,9.402,9.295,9.402,400000.0
2008-12-03 02:46:00,9.302,9.476,9.302,9.401,450000.0
2008-12-03 02:47:00,9.328,9.458,9.32,9.385,400000.0
2008-12-03 02:48:00,9.388,9.43,9.388,9.43,300000.0
2008-12-03 02:49:00,9.395,9.458,9.319,9.418,700000.0
2008-12-03 02:50:00,9.395,9.432,9.277,9.41,400000.0
2008-12-03 02:51:00,9.337,9.422,9.262,9.422,400000.0
2008-12-03 02:52:00,9.432,9.432,9.297,9.401,350000.0
2008-12-03 02:53:00,9.456,9.456,9.338,9.378,400000.0
2008-12-03 02:54:00,9.334,9.424,9.329,9.329,250000.0
2008-12-03 02:55:00,9.337,9.444,9.303,9.398,750000.0
2008-12-03 02:56:00,9.401,9.418,9.342,9.342,500000.0
2008-12-03 02:57:00,9.391,9.415,9.371,9.396,350000.0
2008-12-03 02:58:00,9.345,9.424,9.309,9.364,800000.0
2008-12-03 02:59:00,9.42,9.446,9.31,9.432,1000000.0
2008-12-03 03:00:00,9.42,9.42,9.395,9.395,150000.0
2008-12-03 03:01:00,9.408,9.408,9.335,9.335,300000.0
2008-12-03 03:02:00,9.423,9.423,9.283,9.399,300000.0
2008-12-03 03:03:00,9.363,9.387,9.314,9.385,250000.0
2008-12-03 03:04:00,9.319,9.373,9.275,9.33,450000.0
2008-12-03 03:05:00,9.306,9.399,9.271,9.399,400000.0
2008-12-03 03:06:00,9.272,9.377,9.272,9.364,350000.0
2008-12-03 03:07:00,9.374,9.374,9.28,9.28,100000.0
2008-12-03 03:10:00,9.362,9.412,9.296,9.313,300000.0
2008-12-03 03:11:00,9.369,9.369,9.281,9.341,200000.0
2008-12-03 03:12:00,9.3,9.389,9.3,9.381,400000.0
2008-12-03 03:13:00,9.407,9.42,9.338,9.338,350000.0
2008-12-03 03:14:00,9.316,9.316,9.297,9.297,100000.0
2008-12-03 03:15:00,9.418,9.418,9.325,9.41,400000.0
2008-12-03 03:16:00,9.354,9.432,9.354,9.417,300000.0
2008-12-03 03:17:00,9.398,9.4,9.369,9.369,200000.0
2008-12-03 03:18:00,9.403,9.443,9.294,9.4,250000.0
2008-12-03 03:19:00,9.301,9.448,9.269,9.353,1250000.0
2008-12-03 03:20:00,9.323,9.397,9.323,9.397,200000.0
2008-12-03 03:23:00,9.331,9.411,9.28,9.32,350000.0
2008-12-03 03:26:00,9.324,9.324,9.324,9.324,50000.0
2008-12-03 03:27:00,9.398,9.408,9.398,9.408,100000.0
2008-12-03 03:28:00,9.439,9.466,9.322,9.322,350000.0
2008-12-03 03:29:00,9.295,9.421,9.295,9.408,150000.0
2008-12-03 03:30:00,9.364,9.369,9.319,9.319,250000.0
2008-12-03 03:31:00,9.371,9.428,9.371,9.428,100000.0
2008-12-03 03:32:00,9.392,9.392,9.392,9.392,50000.0
2008-12-03 03:33:00,9.309,9.459,9.309,9.388,500000.0
2008-12-03 03:34:00,9.345,9.375,9.345,9.375,100000.0
2008-12-03 03:35:00,9.43,9.466,9.356,9.466,400000.0
2008-12-03 03:36:00,9.421,9.421,9.269,9.337,450000.0
2008-12-03 03:37:00,9.406,9.407,9.304,9.323,450000.0
2008-12-03 03:38:00,9.416,9.447,9.327,9.447,400000.0
2008-12-03 03:39:00,9.325,9.454,9.325,9.409,350000.0
2008-12-03 03:40:00,9.416,9.436,9.348,9.436,150000.0
2008-12-03 03:41:00,9.406,9.468,9.344,9.359,400000.0
2008-12-03 03:42:00,9.437,9.495,9.361,9.361,700000.0
2008-12-03 03:43:00,9.345,9.399,9.329,9.332,400000.0
2008-12-03 03:44:00,9.415,9.421,9.33,9.348,400000.0
2008-12-03 03:46:00,9.389,9.485,9.357,9.431,400000.0
2008-12-03 03:47:00,9.391,9.424,9.391,9.424,100000.0
2008-12-03 03:49:00,9.414,9.437,9.3,9.427,350000.0
2008-12-03 03:50:00,9.324,9.436,9.324,9.436,300000.0
2008-12-03 03:51:00,9.445,9.445,9.322,9.416,400000.0
2008-12-03 03:52:00,9.363,9.374,9.363,9.374,100000.0
2008-12-03 03:53:00,9.474,9.474,9.32,9.435,200000.0
2008-12-03 03:54:00,9.383,9.442,9.359,9.359,300000.0
2008-12-03 03:55:00,9.448,9.448,9.416,9.416,100000.0
2008-12-03 03:56:00,9.444,9.491,9.359,9.436,500000.0
2008-12-03 03:57:00,9.365,9.451,9.365,9.451,100000.0
2008-12-03 03:58:00,9.37,9.474,9.334,9.441,600000.0
2008-12-03 03:59:00,9.405,9.443,9.365,9.365,500000.0
2008-12-03 04:00:00,9.439,9.464,9.336,9.446,600000.0
2008-12-03 04:01:00,9.422,9.459,9.373,9.403,300000.0
2008-12-03 04:02:00,9.397,9.454,9.397,9.408,250000.0
2008-12-03 04:03:00,9.406,9.45,9.367,9.45,200000.0
2008-12-03 04:04:00,9.382,9.411,9.337,9.378,300000.0
2008-12-03 04:05:00,9.401,9.424,9.315,9.424,250000.0
2008-12-03 04:06:00,9.397,9.399,9.306,9.306,350000.0
2008-12-03 04:08:00,9.29,9.384,9.29,9.384,100000.0
2008-12-03 04:09:00,9.391,9.403,9.26,9.384,450000.0
2008-12-03 04:10:00,9.423,9.426,9.359,9.388,300000.0
2008-12-03 04:11:00,9.384,9.384,9.354,9.354,100000.0
2008-12-03 04:12:00,9.374,9.374,9.374,9.374,50000.0
2008-12-03 04:13:00,9.401,9.426,9.29,9.404,450000.0
2008-12-03 04:14:00,9.424,9.424,9.374,9.374,100000.0
2008-12-03 04:15:00,9.43,9.43,9.43,9.43,350000.0
2008-12-03 04:16:00,9.342,9.405,9.285,9.332,350000.0
2008-12-03 04:17:00,9.357,9.447,9.357,9.447,350000.0
2008-12-03 04:19:00,9.39,9.413,9.313,9.384,300000.0
2008-12-03 04:20:00,9.376,9.376,9.322,9.322,100000.0
2008-12-03 04:21:00,9.384,9.413,9.384,9.413,100000.0
2008-12-03 04:22:00,9.328,9.395,9.328,9.395,100000.0
2008-12-03 04:25:00,9.428,9.428,9.303,9.421,400000.0
2008-12-03 04:27:00,9.293,9.421,9.293,9.421,550000.0
2008-12-03 04:30:00,9.372,9.424,9.27,9.281,350000.0
2008-12-03 04:32:00,9.41,9.41,9.339,9.343,200000.0
2008-12-03 04:33:00,9.418,9.461,9.338,9.415,300000.0
2008-12-03 04:34:00,9.359,9.359,9.352,9.352,100000.0
2008-12-03 04:35:00,9.3,9.454,9.3,9.454,400000.0
2008-12-03 04:36:00,9.411,9.416,9.332,9.416,350000.0
2008-12-03 04:37:00,9.439,9.439,9.324,9.324,100000.0
2008-12-03 04:38:00,9.32,9.459,9.32,9.458,400000.0
2008-12-03 04:39:00,9.352,9.43,9.292,9.371,550000.0
2008-12-03 04:40:00,9.308,9.426,9.251,9.426,500000.0
2008-12-03 04:41:00,9.323,9.415,9.323,9.411,250000.0
2008-12-03 04:43:00,9.27,9.428,9.266,9.428,400000.0
2008-12-03 04:44:00,9.434,9.439,9.426,9.439,150000.0
2008-12-03 04:45:00,9.428,9.428,9.337,9.404,300000.0
2008-12-03 04:46:00,9.407,9.407,9.402,9.402,100000.0
2008-12-03 04:47:00,9.462,9.462,9.462,9.462,50000.0
2008-12-03 04:48:00,9.404,9.418,9.352,9.389,250000.0
2008-12-03 04:49:00,9.403,9.424,9.308,9.374,450000.0
2008-12-03 04:50:00,9.338,9.438,9.313,9.414,450000.0
2008-12-03 04:51:00,9.333,9.452,9.333,9.34,250000.0
2008-12-03 04:52:00,9.378,9.405,9.321,9.359,200000.0
2008-12-03 04:53:00,9.366,9.437,9.312,9.368,300000.0
2008-12-03 04:54:00,9.424,9.45,9.311,9.33,350000.0
2008-12-03 04:55:00,9.418,9.422,9.354,9.422,350000.0
2008-12-03 04:56:00,9.456,9.456,9.32,9.404,400000.0
2008-12-03 04:57:00,9.365,9.435,9.322,9.419,350000.0
2008-12-03 04:58:00,9.336,9.363,9.336,9.363,100000.0
2008-12-03 04:59:00,9.348,9.408,9.29,9.304,450000.0
2008-12-03 05:00:00,9.379,9.464,9.347,9.385,950000.0
2008-12-03 05:02:00,9.384,9.384,9.311,9.377,200000.0
2008-12-03 05:03:00,9.419,9.425,9.346,9.346,350000.0
2008-12-03 05:04:00,9.381,9.404,9.285,9.285,400000.0
2008-12-03 05:05:00,9.375,9.424,9.375,9.401,150000.0
2008-12-03 05:06:00,9.325,9.454,9.325,9.409,300000.0
2008-12-03 05:07:00,9.369,9.369,9.342,9.342,100000.0
2008-12-03 05:08:00,9.38,9.398,9.343,9.398,150000.0
2008-12-03 05:10:00,9.385,9.45,9.312,9.325,700000.0
2008-12-03 05:11:00,9.303,9.38,9.28,9.38,250000.0
2008-12-03 05:12:00,9.298,9.298,9.298,9.298,50000.0
2008-12-03 05:13:00,9.345,9.443,9.326,9.33,400000.0
2008-12-03 05:14:00,9.426,9.426,9.29,9.404,450000.0
2008-12-03 05:15:00,9.343,9.343,9.303,9.31,250000.0
2008-12-03 05:16:00,9.344,9.414,9.344,9.414,100000.0
2008-12-03 05:17:00,9.391,9.411,9.269,9.377,450000.0
2008-12-03 05:18:00,9.356,9.449,9.356,9.418,150000.0
2008-12-03 05:19:00,9.391,9.416,9.28,9.394,450000.0
2008-12-03 05:20:00,9.384,9.433,9.307,9.379,300000.0
2008-12-03 05:21:00,9.385,9.481,9.349,9.431,350000.0
2008-12-03 05:23:00,9.365,9.365,9.34,9.34,150000.0
2008-12-03 05:24:00,9.325,9.454,9.325,9.409,300000.0
2008-12-03 05:25:00,9.436,9.436,9.31,9.31,200000.0
2008-12-03 05:26:00,9.383,9.391,9.383,9.391,100000.0
2008-12-03 05:27:00,9.332,9.478,9.332,9.396,300000.0
2008-12-03 05:28:00,9.417,9.417,9.369,9.369,150000.0
2008-12-03 05:29:00,9.392,9.448,9.334,9.381,500000.0
2008-12-03 05:30:00,9.363,9.402,9.264,9.402,250000.0
2008-12-03 05:31:00,9.415,9.415,9.253,9.316,400000.0
2008-12-03 05:32:00,9.359,9.45,9.359,9.386,300000.0
2008-12-03 05:33:00,9.389,9.441,9.307,9.307,400000.0
2008-12-03 05:34:00,9.409,9.409,9.279,9.339,350000.0
2008-12-03 05:35:00,9.369,9.426,9.369,9.426,200000.0
2008-12-03 05:36:00,9.377,9.41,9.371,9.406,300000.0
2008-12-03 05:37:00,9.319,9.387,9.308,9.308,150000.0
2008-12-03 05:38:00,9.329,9.389,9.279,9.377,350000.0
2008-12-03 05:39:00,9.277,9.396,9.277,9.357,350000.0
2008-12-03 05:40:00,9.28,9.409,9.28,9.285,400000.0
2008-12-03 05:41:00,9.304,9.442,9.304,9.374,350000.0
2008-12-03 05:42:00,9.424,9.439,9.317,9.43,400000.0
2008-12-03 05:43:00,9.401,9.401,9.277,9.335,300000.0
2008-12-03 05:44:00,9.428,9.428,9.337,9.337,200000.0
2008-12-03 05:45:00,9.431,9.436,9.431,9.436,100000.0
2008-12-03 05:46:00,9.414,9.429,9.315,9.398,400000.0
2008-12-03 05:48:00,9.432,9.449,9.299,9.372,450000.0
2008-12-03 05:49:00,9.385,9.431,9.331,9.36,650000.0
2008-12-03 05:50:00,9.398,9.43,9.309,9.397,400000.0
2008-12-03 05:51:00,9.427,9.457,9.318,9.416,750000.0
2008-12-03 05:52:00,9.44,9.44,9.43,9.43,500000.0
2008-12-03 05:53:00,9.408,9.474,9.315,9.315,500000.0
2008-12-03 05:54:00,9.332,9.428,9.332,9.336,300000.0
2008-12-03 05:55:00,9.379,9.406,9.303,9.303,150000.0
2008-12-03 05:56:00,9.44,9.446,9.304,9.369,200000.0
2008-12-03 05:57:00,9.414,9.414,9.332,9.392,150000.0
2008-12-03 05:58:00,9.32,9.436,9.318,9.318,450000.0
2008-12-03 05:59:00,9.442,9.454,9.314,9.441,450000.0
2008-12-03 06:00:00,9.425,9.425,9.337,9.387,250000.0
2008-12-03 06:01:00,9.425,9.426,9.425,9.426,100000.0
2008-12-03 06:02:00,9.307,9.434,9.307,9.407,300000.0
2008-12-03 06:03:00,9.355,9.425,9.315,9.425,300000.0
2008-12-03 06:05:00,9.415,9.415,9.273,9.357,400000.0
2008-12-03 06:08:00,9.338,9.394,9.314,9.365,350000.0
2008-12-03 06:09:00,9.4,9.404,9.348,9.4,300000.0
2008-12-03 06:10:00,9.376,9.417,9.296,9.382,300000.0
2008-12-03 06:12:00,9.31,9.434,9.31,9.387,300000.0
2008-12-03 06:13:00,9.444,9.444,9.444,9.444,50000.0
2008-12-03 06:14:00,9.446,9.472,9.379,9.379,250000.0
2008-12-03 06:15:00,9.417,9.428,9.391,9.391,200000.0
2008-12-03 06:16:00,9.438,9.44,9.308,9.351,600000.0
2008-12-03 06:18:00,9.417,9.417,9.417,9.417,50000.0
2008-12-03 06:19:00,9.379,9.435,9.303,9.423,250000.0
2008-12-03 06:20:00,9.424,9.441,9.317,9.37,750000.0
2008-12-03 06:23:00,9.39,9.39,9.283,9.283,400000.0
2008-12-03 06:24:00,9.424,9.424,9.262,9.343,400000.0
2008-12-03 06:25:00,9.399,9.434,9.323,9.35,350000.0
2008-12-03 06:26:00,9.404,9.404,9.404,9.404,50000.0
2008-12-03 06:27:00,9.428,9.428,9.311,9.366,150000.0
2008-12-03 06:28:00,9.399,9.403,9.251,9.403,500000.0
2008-12-03 06:29:00,9.389,9.454,9.328,9.377,500000.0
2008-12-03 06:30:00,9.39,9.481,9.319,9.363,400000.0
2008-12-03 06:31:00,9.399,9.437,9.295,9.437,300000.0
2008-12-03 06:32:00,9.304,9.416,9.304,9.416,200000.0
2008-12-03 06:33:00,9.386,9.424,9.32,9.351,350000.0
2008-12-03 06:34:00,9.325,9.462,9.325,9.355,300000.0
2008-12-03 06:35:00,9.391,9.412,9.264,9.271,350000.0
2008-12-03 06:36:00,9.392,9.392,9.296,9.336,350000.0
2008-12-03 06:37:00,9.445,9.445,9.313,9.316,400000.0
2008-12-03 06:38:00,9.361,9.442,9.348,9.442,350000.0
2008-12-03 06:39:00,9.43,9.43,9.334,9.428,400000.0
2008-12-03 06:40:00,9.334,9.431,9.274,9.327,550000.0
2008-12-03 06:41:00,9.409,9.409,9.261,9.299,400000.0
2008-12-03 06:42:00,9.371,9.462,9.35,9.371,400000.0
2008-12-03 06:43:00,9.441,9.441,9.323,9.323,100000.0
2008-12-03 06:44:00,9.344,9.443,9.32,9.32,400000.0
2008-12-03 06:45:00,9.36,9.469,9.352,9.376,350000.0
2008-12-03 06:46:00,9.276,9.412,9.249,9.412,400000.0
2008-12-03 06:47:00,9.344,9.433,9.291,9.347,250000.0
2008-12-03 06:48:00,9.284,9.41,9.284,9.393,400000.0
2008-12-03 06:50:00,9.424,9.424,9.298,9.423,400000.0
2008-12-03 06:51:00,9.326,9.394,9.265,9.295,400000.0
2008-12-03 06:53:00,9.403,9.403,9.35,9.35,100000.0
2008-12-03 06:55:00,9.358,9.435,9.298,9.298,500000.0
2008-12-03 06:56:00,9.341,9.4,9.286,9.331,300000.0
2008-12-03 06:57:00,9.383,9.423,9.327,9.423,450000.0
2008-12-03 06:58:00,9.432,9.432,9.404,9.404,100000.0
2008-12-03 06:59:00,9.42,9.429,9.311,9.429,350000.0
2008-12-03 07:00:00,9.408,9.413,9.288,9.312,350000.0
2008-12-03 07:01:00,9.401,9.426,9.29,9.404,450000.0
2008-12-03 07:02:00,9.347,9.423,9.309,9.354,350000.0
2008-12-03 07:03:00,9.348,9.392,9.338,9.385,350000.0
2008-12-03 07:04:00,9.42,9.42,9.42,9.42,550000.0
2008-12-03 07:05:00,9.433,9.459,9.391,9.391,550000.0
2008-12-03 07:06:00,9.286,9.402,9.286,9.318,200000.0
2008-12-03 07:07:00,9.427,9.427,9.396,9.396,100000.0
2008-12-03 07:08:00,9.297,9.432,9.297,9.378,350000.0
2008-12-03 07:09:00,9.44,9.448,9.376,9.413,250000.0
2008-12-03 07:10:00,9.336,9.41,9.309,9.409,350000.0
2008-12-03 07:11:00,9.378,9.42,9.251,9.376,500000.0
2008-12-03 07:12:00,9.394,9.428,9.38,9.426,450000.0
2008-12-03 07:13:00,9.379,9.424,9.325,9.424,400000.0
2008-12-03 07:14:00,9.377,9.425,9.377,9.425,100000.0
2008-12-03 07:15:00,9.401,9.426,9.29,9.404,450000.0
2008-12-03 07:16:00,9.421,9.425,9.312,9.366,350000.0
2008-12-03 07:17:00,9.402,9.446,9.356,9.44,550000.0
2008-12-03 07:18:00,9.453,9.464,9.323,9.323,450000.0
2008-12-03 07:19:00,9.418,9.465,9.322,9.424,500000.0
2008-12-03 07:20:00,9.299,9.377,9.299,9.346,350000.0
2008-12-03 07:21:00,9.357,9.431,9.357,9.431,100000.0
2008-12-03 07:22:00,9.429,9.429,9.321,9.403,500000.0
2008-12-03 07:23:00,9.405,9.423,9.289,9.397,450000.0
2008-12-03 07:24:00,9.362,9.439,9.301,9.439,400000.0
2008-12-03 07:25:00,9.374,9.425,9.284,9.393,550000.0
2008-12-03 07:26:00,9.385,9.404,9.327,9.327,300000.0
2008-12-03 07:27:00,9.297,9.363,9.297,9.363,100000.0
2008-12-03 07:28:00,9.427,9.427,9.35,9.424,300000.0
2008-12-03 07:29:00,9.423,9.423,9.3,9.418,400000.0
2008-12-03 07:30:00,9.382,9.416,9.322,9.379,500000.0
2008-12-03 07:31:00,9.359,9.438,9.354,9.4,350000.0
2008-12-03 07:32:00,9.416,9.439,9.322,9.38,250000.0
2008-12-03 07:34:00,9.257,9.411,9.235,9.411,550000.0
2008-12-03 07:35:00,9.314,9.425,9.303,9.398,550000.0
2008-12-03 07:36:00,9.4,9.412,9.295,9.306,500000.0
2008-12-03 07:37:00,9.36,9.381,9.284,9.328,350000.0
2008-12-03 07:38:00,9.317,9.428,9.317,9.327,350000.0
2008-12-03 07:39:00,9.444,9.447,9.3,9.389,400000.0
2008-12-03 07:40:00,9.359,9.438,9.335,9.391,350000.0
2008-12-03 07:41:00,9.419,9.463,9.313,9.45,500000.0
2008-12-03 07:42:00,9.338,9.43,9.326,9.35,350000.0
2008-12-03 07:43:00,9.336,9.491,9.336,9.422,550000.0
2008-12-03 07:44:00,9.403,9.443,9.368,9.441,500000.0
2008-12-03 07:45:00,9.4,9.4,9.266,9.283,550000.0
2008-12-03 07:46:00,9.439,9.456,9.357,9.421,500000.0
2008-12-03 07:47:00,9.404,9.421,9.309,9.387,350000.0
2008-12-03 07:48:00,9.434,9.437,9.325,9.369,800000.0
2008-12-03 07:49:00,9.44,9.44,9.293,9.416,450000.0
2008-12-03 07:50:00,9.435,9.435,9.287,9.314,900000.0
2008-12-03 07:51:00,9.362,9.48,9.351,9.412,300000.0
2008-12-03 07:52:00,9.413,9.417,9.361,9.384,350000.0
2008-12-03 07:55:00,9.426,9.492,9.34,9.34,400000.0
2008-12-03 07:56:00,9.364,9.454,9.321,9.343,500000.0
2008-12-03 07:57:00,9.381,9.455,9.328,9.396,350000.0
2008-12-03 07:58:00,9.423,9.45,9.338,9.434,850000.0
2008-12-03 07:59:00,9.455,9.455,9.323,9.333,350000.0
2008-12-03 08:00:00,9.425,9.452,9.289,9.452,550000.0
2008-12-03 08:01:00,9.431,9.445,9.377,9.412,350000.0
2008-12-03 08:02:00,9.328,9.437,9.309,9.437,450000.0
2008-12-03 08:03:00,9.4,9.439,9.319,9.364,550000.0
2008-12-03 08:04:00,9.404,9.459,9.349,9.381,400000.0
2008-12-03 08:05:00,9.368,9.512,9.368,9.453,400000.0
2008-12-03 08:06:00,9.435,9.435,9.319,9.382,400000.0
2008-12-03 08:07:00,9.46,9.46,9.345,9.46,500000.0
2008-12-03 08:08:00,9.337,9.465,9.337,9.4,350000.0
2008-12-03 08:09:00,9.446,9.446,9.356,9.398,250000.0
2008-12-03 08:10:00,9.363,9.448,9.338,9.447,350000.0
2008-12-03 08:11:00,9.445,9.472,9.359,9.439,350000.0
2008-12-03 08:12:00,9.334,9.442,9.332,9.423,400000.0
2008-12-03 08:13:00,9.445,9.466,9.445,9.466,200000.0
2008-12-03 08:14:00,9.371,9.417,9.334,9.406,400000.0
2008-12-03 08:15:00,9.489,9.493,9.369,9.467,550000.0
2008-12-03 08:16:00,9.363,9.454,9.346,9.346,500000.0
2008-12-03 08:17:00,9.344,9.471,9.344,9.432,500000.0
2008-12-03 08:18:00,9.334,9.45,9.315,9.38,450000.0
2008-12-03 08:19:00,9.311,9.405,9.307,9.37,700000.0
2008-12-03 08:20:00,9.423,9.483,9.36,9.473,400000.0
2008-12-03 08:21:00,9.456,9.462,9.328,9.373,400000.0
2008-12-03 08:22:00,9.436,9.469,9.36,9.378,500000.0
2008-12-03 08:23:00,9.455,9.492,9.405,9.439,350000.0
2008-12-03 08:24:00,9.357,9.426,9.357,9.379,350000.0
2008-12-03 08:25:00,9.347,9.459,9.339,9.4,650000.0
2008-12-03 08:26:00,9.463,9.474,9.356,9.399,400000.0
2008-12-03 08:27:00,9.378,9.442,9.324,9.324,350000.0
2008-12-03 08:28:00,9.441,9.441,9.3,9.413,500000.0
2008-12-03 08:29:00,9.452,9.481,9.375,9.381,300000.0
2008-12-03 08:30:00,9.323,9.432,9.285,9.316,350000.0
2008-12-03 08:31:00,9.369,9.494,9.369,9.461,400000.0
2008-12-03 08:32:00,9.465,9.48,9.343,9.448,450000.0
2008-12-03 08:33:00,9.463,9.483,9.4,9.4,300000.0
2008-12-03 08:34:00,9.447,9.447,9.281,9.444,400000.0
2008-12-03 08:35:00,9.464,9.464,9.313,9.404,550000.0
2008-12-03 08:36:00,9.343,9.446,9.326,9.431,450000.0
2008-12-03 08:37:00,9.431,9.455,9.34,9.444,450000.0
2008-12-03 08:38:00,9.431,9.458,9.312,9.409,400000.0
2008-12-03 08:40:00,9.455,9.455,9.32,9.361,650000.0
2008-12-03 08:41:00,9.361,9.489,9.336,9.375,550000.0
2008-12-03 08:42:00,9.356,9.437,9.343,9.425,350000.0
2008-12-03 08:43:00,9.345,9.436,9.308,9.392,550000.0
2008-12-03 08:44:00,9.417,9.448,9.377,9.377,350000.0
2008-12-03 08:45:00,9.35,9.467,9.35,9.46,400000.0
2008-12-03 08:46:00,9.4,9.424,9.283,9.35,600000.0
2008-12-03 08:47:00,9.369,9.402,9.349,9.402,350000.0
2008-12-03 08:48:00,9.461,9.461,9.372,9.448,550000.0
2008-12-03 08:49:00,9.368,9.444,9.321,9.404,450000.0
2008-12-03 08:50:00,9.39,9.484,9.344,9.395,500000.0
2008-12-03 08:51:00,9.322,9.444,9.322,9.401,400000.0
2008-12-03 08:52:00,9.411,9.466,9.34,9.365,350000.0
2008-12-03 08:53:00,9.385,9.5,9.363,9.454,500000.0
2008-12-03 08:54:00,9.456,9.456,9.322,9.362,350000.0
2008-12-03 08:55:00,9.312,9.403,9.288,9.316,450000.0
2008-12-03 08:56:00,9.349,9.479,9.3,9.3,550000.0
2008-12-03 08:57:00,9.44,9.44,9.31,9.31,400000.0
2008-12-03 08:58:00,9.433,9.459,9.31,9.459,450000.0
2008-12-03 08:59:00,9.43,9.43,9.349,9.35,350000.0
2008-12-03 09:00:00,9.358,9.443,9.337,9.391,600000.0
2008-12-03 09:01:00,9.372,9.436,9.348,9.382,400000.0
2008-12-03 09:02:00,9.403,9.428,9.315,9.315,500000.0
2008-12-03 09:03:00,9.379,9.485,9.346,9.441,550000.0
2008-12-03 09:05:00,9.346,9.467,9.333,9.333,350000.0
2008-12-03 09:06:00,9.322,9.468,9.322,9.468,550000.0
2008-12-03 09:07:00,9.39,9.39,9.327,9.328,350000.0
2008-12-03 09:08:00,9.435,9.435,9.284,9.424,550000.0
2008-12-03 09:09:00,9.43,9.458,9.328,9.456,950000.0
2008-12-03 09:10:00,9.383,9.464,9.314,9.395,450000.0
2008-12-03 09:11:00,9.417,9.458,9.323,9.458,500000.0
2008-12-03 09:12:00,9.427,9.463,9.32,9.458,450000.0
2008-12-03 09:13:00,9.399,9.446,9.296,9.395,400000.0
2008-12-03 09:14:00,9.415,9.474,9.348,9.474,350000.0
2008-12-03 09:15:00,9.424,9.424,9.303,9.348,400000.0
2008-12-03 09:17:00,9.349,9.449,9.338,9.449,400000.0
2008-12-03 09:18:00,9.342,9.455,9.278,9.278,400000.0
2008-12-03 09:20:00,9.398,9.432,9.373,9.432,250000.0
2008-12-03 09:21:00,9.424,9.45,9.343,9.416,400000.0
2008-12-03 09:22:00,9.416,9.463,9.347,9.411,600000.0
2008-12-03 09:23:00,9.421,9.472,9.347,9.398,600000.0
2008-12-03 09:24:00,9.422,9.435,9.309,9.435,550000.0
2008-12-03 09:25:00,9.323,9.449,9.323,9.435,550000.0
2008-12-03 09:26:00,9.409,9.455,9.353,9.455,350000.0
2008-12-03 09:27:00,9.348,9.417,9.316,9.417,350000.0
2008-12-03 09:28:00,9.419,9.471,9.381,9.457,450000.0
2008-12-03 09:29:00,9.424,9.448,9.309,9.448,400000.0
2008-12-03 09:30:00,9.379,9.458,9.344,9.369,700000.0
2008-12-03 09:31:00,9.37,9.474,9.339,9.344,450000.0
2008-12-03 09:32:00,9.385,9.474,9.385,9.413,350000.0
2008-12-03 09:33:00,9.443,9.473,9.347,9.448,400000.0
2008-12-03 09:34:00,9.405,9.52,9.373,9.373,350000.0
2008-12-03 09:35:00,9.329,9.42,9.316,9.42,550000.0
2008-12-03 09:36:00,9.347,9.483,9.347,9.464,400000.0
2008-12-03 09:37:00,9.468,9.478,9.351,9.454,450000.0
2008-12-03 09:38:00,9.481,9.481,9.402,9.45,400000.0
2008-12-03 09:39:00,9.37,9.494,9.37,9.473,400000.0
2008-12-03 09:40:00,9.434,9.473,9.349,9.349,400000.0
2008-12-03 09:41:00,9.473,9.505,9.398,9.471,350000.0
2008-12-03 09:42:00,9.378,9.499,9.378,9.388,350000.0
2008-12-03 09:43:00,9.4,9.448,9.327,9.421,500000.0
2008-12-03 09:44:00,9.448,9.473,9.397,9.429,600000.0
2008-12-03 09:45:00,9.44,9.472,9.332,9.424,650000.0
2008-12-03 09:46:00,9.408,9.471,9.379,9.471,350000.0
2008-12-03 09:47:00,9.386,9.441,9.358,9.377,400000.0
2008-12-03 09:48:00,9.423,9.514,9.353,9.429,650000.0
2008-12-03 09:49:00,9.466,9.494,9.404,9.404,350000.0
2008-12-03 09:50:00,9.433,9.479,9.358,9.477,450000.0
2008-12-03 09:51:00,9.432,9.489,9.374,9.489,550000.0
2008-12-03 09:52:00,9.393,9.506,9.384,9.499,350000.0
2008-12-03 09:53:00,9.485,9.516,9.387,9.447,500000.0
2008-12-03 09:54:00,9.441,9.488,9.359,9.42,450000.0
2008-12-03 09:55:00,9.39,9.484,9.382,9.398,350000.0
2008-12-03 09:56:00,9.341,9.506,9.341,9.35,550000.0
2008-12-03 09:57:00,9.377,9.473,9.329,9.445,750000.0
2008-12-03 09:58:00,9.441,9.483,9.364,9.418,350000.0
2008-12-03 09:59:00,9.516,9.549,9.412,9.447,650000.0
2008-12-03 10:00:00,9.387,9.491,9.349,9.404,600000.0
2008-12-03 10:01:00,9.493,9.493,9.363,9.363,350000.0
2008-12-03 10:02:00,9.471,9.471,9.345,9.423,400000.0
2008-12-03 10:03:00,9.457,9.457,9.33,9.33,350000.0
2008-12-03 10:04:00,9.43,9.481,9.35,9.481,400000.0
2008-12-03 10:05:00,9.419,9.463,9.319,9.424,450000.0
2008-12-03 10:06:00,9.325,9.474,9.325,9.356,700000.0
2008-12-03 10:07:00,9.403,9.494,9.361,9.494,350000.0
2008-12-03 10:09:00,9.41,9.465,9.339,9.465,600000.0
2008-12-03 10:10:00,9.364,9.453,9.306,9.446,600000.0
2008-12-03 10:11:00,9.406,9.457,9.359,9.399,400000.0
2008-12-03 10:12:00,9.399,9.493,9.368,9.486,500000.0
2008-12-03 10:13:00,9.388,9.477,9.342,9.477,750000.0
2008-12-03 10:14:00,9.422,9.497,9.422,9.475,400000.0
2008-12-03 10:15:00,9.358,9.474,9.301,9.466,500000.0
2008-12-03 10:16:00,9.48,9.489,9.352,9.483,500000.0
2008-12-03 10:17:00,9.418,9.516,9.403,9.446,350000.0
2008-12-03 10:18:00,9.406,9.491,9.381,9.449,550000.0
2008-12-03 10:20:00,9.397,9.446,9.336,9.371,550000.0
2008-12-03 10:21:00,9.434,9.453,9.328,9.452,500000.0
2008-12-03 10:22:00,9.411,9.445,9.33,9.401,400000.0
2008-12-03 10:23:00,9.415,9.418,9.316,9.316,550000.0
2008-12-03 10:24:00,9.356,9.516,9.356,9.435,550000.0
2008-12-03 10:25:00,9.422,9.429,9.308,9.429,350000.0
2008-12-03 10:26:00,9.406,9.454,9.335,9.335,350000.0
2008-12-03 10:27:00,9.419,9.436,9.315,9.412,450000.0
2008-12-03 10:28:00,9.389,9.491,9.344,9.344,250000.0
2008-12-03 10:29:00,9.393,9.428,9.282,9.414,500000.0
2008-12-03 10:30:00,9.367,9.416,9.341,9.341,350000.0
2008-12-03 10:31:00,9.357,9.491,9.32,9.434,450000.0
2008-12-03 10:32:00,9.452,9.452,9.312,9.347,400000.0
2008-12-03 10:33:00,9.409,9.431,9.306,9.417,550000.0
2008-12-03 10:34:00,9.446,9.479,9.324,9.364,700000.0
2008-12-03 10:35:00,9.432,9.477,9.37,9.457,350000.0
2008-12-03 10:36:00,9.318,9.448,9.308,9.448,450000.0
2008-12-03 10:37:00,9.396,9.468,9.346,9.419,550000.0
2008-12-03 10:38:00,9.341,9.447,9.327,9.327,400000.0
2008-12-03 10:39:00,9.424,9.424,9.295,9.338,550000.0
2008-12-03 10:40:00,9.336,9.445,9.282,9.32,400000.0
2008-12-03 10:41:00,9.431,9.431,9.268,9.373,350000.0
2008-12-03 10:42:00,9.363,9.434,9.272,9.389,550000.0
2008-12-03 10:43:00,9.404,9.419,9.293,9.415,550000.0
2008-12-03 10:44:00,9.274,9.398,9.266,9.372,550000.0
2008-12-03 10:45:00,9.33,9.46,9.33,9.405,350000.0
2008-12-03 10:46:00,9.331,9.419,9.326,9.329,550000.0
2008-12-03 10:47:00,9.418,9.456,9.334,9.439,450000.0
2008-12-03 10:48:00,9.42,9.431,9.318,9.431,450000.0
2008-12-03 10:49:00,9.397,9.412,9.283,9.412,500000.0
2008-12-03 10:50:00,9.409,9.438,9.323,9.323,450000.0
2008-12-03 10:51:00,9.314,9.416,9.302,9.4,400000.0
2008-12-03 10:52:00,9.416,9.416,9.302,9.324,250000.0
2008-12-03 10:53:00,9.42,9.42,9.299,9.368,450000.0
2008-12-03 10:54:00,9.39,9.39,9.286,9.329,550000.0
2008-12-03 10:55:00,9.392,9.43,9.353,9.353,400000.0
2008-12-03 10:56:00,9.389,9.442,9.389,9.423,450000.0
2008-12-03 10:57:00,9.285,9.393,9.255,9.366,350000.0
2008-12-03 10:58:00,9.41,9.41,9.271,9.305,350000.0
2008-12-03 10:59:00,9.399,9.409,9.279,9.279,450000.0
2008-12-03 11:00:00,9.306,9.392,9.263,9.305,350000.0
2008-12-03 11:01:00,9.304,9.433,9.29,9.372,550000.0
2008-12-03 11:02:00,9.295,9.384,9.246,9.352,350000.0
2008-12-03 11:03:00,9.331,9.429,9.293,9.395,550000.0
2008-12-03 11:04:00,9.389,9.389,9.305,9.379,600000.0
2008-12-03 11:05:00,9.273,9.408,9.273,9.313,550000.0
2008-12-03 11:06:00,9.348,9.43,9.31,9.349,550000.0
2008-12-03 11:07:00,9.31,9.402,9.259,9.315,450000.0
2008-12-03 11:08:00,9.348,9.408,9.281,9.338,400000.0
2008-12-03 11:09:00,9.396,9.396,9.283,9.377,500000.0
2008-12-03 11:10:00,9.281,9.364,9.242,9.242,400000.0
2008-12-03 11:11:00,9.406,9.429,9.298,9.396,350000.0
2008-12-03 11:12:00,9.322,9.364,9.244,9.364,450000.0
2008-12-03 11:14:00,9.29,9.372,9.258,9.305,550000.0
2008-12-03 11:15:00,9.319,9.403,9.264,9.264,350000.0
2008-12-03 11:16:00,9.276,9.379,9.247,9.265,350000.0
2008-12-03 11:17:00,9.249,9.366,9.249,9.345,500000.0
2008-12-03 11:18:00,9.276,9.366,9.259,9.346,550000.0
2008-12-03 11:19:00,9.272,9.395,9.242,9.395,550000.0
2008-12-03 11:20:00,9.25,9.38,9.25,9.38,400000.0
2008-12-03 11:21:00,9.309,9.398,9.309,9.397,550000.0
2008-12-03 11:22:00,9.316,9.382,9.286,9.286,350000.0
2008-12-03 11:23:00,9.308,9.426,9.242,9.295,500000.0
2008-12-03 11:24:00,9.294,9.375,9.278,9.278,450000.0
2008-12-03 11:25:00,9.304,9.41,9.289,9.406,400000.0
2008-12-03 11:26:00,9.317,9.396,9.266,9.396,400000.0
2008-12-03 11:27:00,9.292,9.406,9.292,9.385,500000.0
2008-12-03 11:28:00,9.271,9.348,9.243,9.346,350000.0
2008-12-03 11:29:00,9.279,9.387,9.279,9.375,500000.0
2008-12-03 11:30:00,9.254,9.339,9.254,9.295,450000.0
2008-12-03 11:31:00,9.337,9.438,9.305,9.335,450000.0
2008-12-03 11:32:00,9.3,9.412,9.298,9.329,400000.0
2008-12-03 11:33:00,9.331,9.419,9.331,9.342,500000.0
2008-12-03 11:34:00,9.33,9.402,9.247,9.402,450000.0
2008-12-03 11:35:00,9.267,9.414,9.267,9.349,350000.0
2008-12-03 11:36:00,9.385,9.428,9.263,9.263,550000.0
2008-12-03 11:37:00,9.344,9.407,9.293,9.36,350000.0
2008-12-03 11:38:00,9.296,9.362,9.257,9.295,500000.0
2008-12-03 11:39:00,9.344,9.414,9.277,9.277,400000.0
2008-12-03 11:40:00,9.311,9.406,9.311,9.318,550000.0
2008-12-03 11:41:00,9.32,9.394,9.306,9.353,350000.0
2008-12-03 11:42:00,9.355,9.417,9.265,9.265,500000.0
2008-12-03 11:43:00,9.309,9.396,9.293,9.31,300000.0
2008-12-03 11:44:00,9.274,9.384,9.274,9.28,500000.0
2008-12-03 11:45:00,9.391,9.41,9.306,9.306,400000.0
2008-12-03 11:46:00,9.348,9.377,9.261,9.291,400000.0
2008-12-03 11:47:00,9.362,9.405,9.26,9.343,400000.0
2008-12-03 11:48:00,9.348,9.384,9.29,9.377,400000.0
2008-12-03 11:50:00,9.313,9.393,9.266,9.393,350000.0
2008-12-03 11:51:00,9.305,9.404,9.291,9.34,550000.0
2008-12-03 11:52:00,9.23,9.37,9.23,9.342,500000.0
2008-12-03 11:53:00,9.345,9.38,9.256,9.38,500000.0
2008-12-03 11:54:00,9.393,9.393,9.259,9.301,400000.0
2008-12-03 11:55:00,9.324,9.383,9.267,9.383,350000.0
2008-12-03 11:56:00,9.361,9.41,9.244,9.279,500000.0
2008-12-03 11:57:00,9.337,9.375,9.264,9.365,550000.0
2008-12-03 11:58:00,9.263,9.383,9.249,9.383,350000.0
2008-12-03 11:59:00,9.278,9.352,9.241,9.241,350000.0
2008-12-03 12:00:00,9.357,9.399,9.282,9.399,550000.0
2008-12-03 12:01:00,9.337,9.398,9.266,9.267,750000.0
2008-12-03 12:02:00,9.368,9.399,9.314,9.326,350000.0
2008-12-03 12:03:00,9.294,9.364,9.267,9.324,550000.0
2008-12-03 12:04:00,9.304,9.367,9.252,9.295,400000.0
2008-12-03 12:05:00,9.377,9.427,9.312,9.312,350000.0
2008-12-03 12:06:00,9.295,9.407,9.295,9.308,450000.0
2008-12-03 12:07:00,9.32,9.379,9.26,9.365,450000.0
2008-12-03 12:08:00,9.407,9.421,9.294,9.421,450000.0
2008-12-03 12:09:00,9.292,9.4,9.292,9.381,500000.0
2008-12-03 12:10:00,9.379,9.405,9.307,9.343,400000.0
2008-12-03 12:11:00,9.322,9.426,9.321,9.332,550000.0
2008-12-03 12:12:00,9.238,9.371,9.238,9.281,350000.0
2008-12-03 12:13:00,9.344,9.392,9.285,9.392,350000.0
2008-12-03 12:14:00,9.29,9.386,9.253,9.386,350000.0
2008-12-03 12:15:00,9.365,9.408,9.281,9.281,450000.0
2008-12-03 12:16:00,9.268,9.366,9.255,9.255,350000.0
2008-12-03 12:17:00,9.26,9.366,9.253,9.343,400000.0
2008-12-03 12:18:00,9.362,9.384,9.282,9.383,450000.0
2008-12-03 12:19:00,9.299,9.401,9.279,9.308,500000.0
2008-12-03 12:20:00,9.262,9.385,9.262,9.275,550000.0
2008-12-03 12:21:00,9.356,9.36,9.282,9.36,350000.0
2008-12-03 12:22:00,9.336,9.415,9.275,9.345,550000.0
2008-12-03 12:23:00,9.305,9.391,9.294,9.3,400000.0
2008-12-03 12:24:00,9.392,9.42,9.306,9.379,600000.0
2008-12-03 12:25:00,9.421,9.423,9.291,9.291,350000.0
2008-12-03 12:26:00,9.415,9.415,9.277,9.326,400000.0
2008-12-03 12:27:00,9.354,9.402,9.257,9.379,350000.0
2008-12-03 12:28:00,9.296,9.4,9.287,9.287,550000.0
2008-12-03 12:29:00,9.34,9.413,9.293,9.293,350000.0
2008-12-03 12:30:00,9.329,9.444,9.276,9.388,500000.0
2008-12-03 12:31:00,9.287,9.417,9.287,9.382,450000.0
2008-12-03 12:32:00,9.343,9.394,9.304,9.382,400000.0
2008-12-03 12:34:00,9.285,9.376,9.285,9.342,350000.0
2008-12-03 12:35:00,9.37,9.409,9.269,9.357,500000.0
2008-12-03 12:36:00,9.371,9.371,9.308,9.367,350000.0
2008-12-03 12:37:00,9.412,9.419,9.362,9.405,400000.0
2008-12-03 12:38:00,9.336,9.444,9.326,9.326,350000.0
2008-12-03 12:39:00,9.265,9.406,9.265,9.292,550000.0
2008-12-03 12:40:00,9.421,9.43,9.312,9.359,350000.0
2008-12-03 12:41:00,9.42,9.42,9.266,9.347,400000.0
2008-12-03 12:42:00,9.343,9.419,9.322,9.379,550000.0
2008-12-03 12:43:00,9.398,9.429,9.349,9.405,500000.0
2008-12-03 12:44:00,9.314,9.414,9.278,9.321,500000.0
2008-12-03 12:45:00,9.414,9.458,9.296,9.433,400000.0
2008-12-03 12:46:00,9.387,9.405,9.348,9.348,350000.0
2008-12-03 12:47:00,9.324,9.431,9.29,9.401,500000.0
2008-12-03 12:48:00,9.298,9.433,9.298,9.364,400000.0
2008-12-03 12:49:00,9.346,9.469,9.34,9.352,500000.0
2008-12-03 12:50:00,9.352,9.436,9.295,9.334,450000.0
2008-12-03 12:51:00,9.339,9.39,9.293,9.39,350000.0
2008-12-03 12:52:00,9.357,9.436,9.323,9.388,500000.0
2008-12-03 12:53:00,9.409,9.409,9.296,9.395,300000.0
2008-12-03 12:54:00,9.36,9.437,9.316,9.339,550000.0
2008-12-03 12:55:00,9.377,9.407,9.326,9.374,350000.0
2008-12-03 12:56:00,9.335,9.42,9.335,9.379,500000.0
2008-12-03 12:57:00,9.42,9.451,9.343,9.408,400000.0
2008-12-03 12:58:00,9.426,9.459,9.34,9.459,450000.0
2008-12-03 12:59:00,9.445,9.49,9.335,9.375,350000.0
2008-12-03 13:00:00,9.449,9.449,9.374,9.447,350000.0
2008-12-03 13:01:00,9.415,9.444,9.32,9.4,450000.0
2008-12-03 13:03:00,9.425,9.436,9.366,9.425,300000.0
2008-12-03 13:05:00,9.299,9.414,9.261,9.414,550000.0
2008-12-03 13:06:00,9.415,9.415,9.271,9.372,450000.0
2008-12-03 13:07:00,9.326,9.431,9.321,9.373,500000.0
2008-12-03 13:08:00,9.328,9.426,9.306,9.306,400000.0
2008-12-03 13:09:00,9.381,9.441,9.33,9.43,500000.0
2008-12-03 13:10:00,9.347,9.435,9.31,9.374,400000.0
2008-12-03 13:11:00,9.293,9.368,9.289,9.368,400000.0
2008-12-03 13:15:00,9.351,9.42,9.274,9.274,350000.0
2008-12-03 13:16:00,9.387,9.387,9.285,9.383,350000.0
2008-12-03 13:17:00,9.302,9.415,9.302,9.378,500000.0
2008-12-03 13:18:00,9.388,9.394,9.339,9.389,300000.0
2008-12-03 13:19:00,9.411,9.411,9.287,9.308,400000.0
2008-12-03 13:20:00,9.293,9.372,9.262,9.34,500000.0
2008-12-03 13:21:00,9.317,9.42,9.25,9.42,500000.0
2008-12-03 13:22:00,9.437,9.46,9.309,9.324,450000.0
2008-12-03 13:23:00,9.389,9.433,9.317,9.433,400000.0
2008-12-03 13:24:00,9.416,9.422,9.313,9.422,350000.0
2008-12-03 13:25:00,9.405,9.414,9.327,9.414,350000.0
2008-12-03 13:26:00,9.291,9.401,9.253,9.351,650000.0
2008-12-03 13:27:00,9.384,9.395,9.28,9.28,550000.0
2008-12-03 13:28:00,9.363,9.438,9.325,9.42,400000.0
2008-12-03 13:29:00,9.278,9.415,9.278,9.358,350000.0
2008-12-03 13:30:00,9.327,9.433,9.327,9.336,550000.0
2008-12-03 13:31:00,9.329,9.435,9.318,9.435,450000.0
2008-12-03 13:32:00,9.335,9.416,9.3,9.397,400000.0
2008-12-03 13:33:00,9.414,9.44,9.315,9.416,500000.0
2008-12-03 13:34:00,9.299,9.431,9.293,9.308,350000.0
2008-12-03 13:35:00,9.384,9.41,9.302,9.386,400000.0
2008-12-03 13:36:00,9.342,9.424,9.284,9.366,450000.0
2008-12-03 13:37:00,9.393,9.393,9.303,9.383,400000.0
2008-12-03 13:38:00,9.351,9.431,9.31,9.431,400000.0
2008-12-03 13:39:00,9.392,9.442,9.328,9.413,500000.0
2008-12-03 13:40:00,9.255,9.422,9.203,9.422,700000.0
2008-12-03 13:41:00,9.356,9.407,9.313,9.367,400000.0
2008-12-03 13:42:00,9.384,9.424,9.315,9.352,400000.0
2008-12-03 13:43:00,9.302,9.361,9.302,9.361,100000.0
2008-12-03 13:44:00,9.353,9.407,9.31,9.389,350000.0
2008-12-03 13:45:00,9.35,9.406,9.332,9.34,350000.0
2008-12-03 13:46:00,9.347,9.444,9.331,9.336,450000.0
2008-12-03 13:47:00,9.338,9.361,9.299,9.299,350000.0
2008-12-03 13:48:00,9.344,9.425,9.293,9.425,500000.0
2008-12-03 13:49:00,9.457,9.468,9.336,9.391,400000.0
2008-12-03 13:50:00,9.337,9.431,9.275,9.431,400000.0
2008-12-03 13:51:00,9.43,9.475,9.327,9.38,400000.0
2008-12-03 13:52:00,9.455,9.463,9.328,9.437,350000.0
2008-12-03 13:53:00,9.353,9.445,9.353,9.368,450000.0
2008-12-03 13:54:00,9.441,9.445,9.31,9.445,400000.0
2008-12-03 13:55:00,9.311,9.397,9.287,9.382,250000.0
2008-12-03 13:56:00,9.393,9.405,9.325,9.328,350000.0
2008-12-03 13:57:00,9.377,9.401,9.279,9.401,350000.0
2008-12-03 13:58:00,9.395,9.412,9.305,9.412,400000.0
2008-12-03 13:59:00,9.39,9.444,9.315,9.345,600000.0
2008-12-03 14:00:00,9.416,9.424,9.342,9.424,350000.0
2008-12-03 14:01:00,9.34,9.411,9.3,9.397,300000.0
2008-12-03 14:02:00,9.327,9.398,9.255,9.398,400000.0
2008-12-03 14:03:00,9.378,9.394,9.273,9.331,400000.0
2008-12-03 14:04:00,9.382,9.382,9.259,9.379,350000.0
2008-12-03 14:05:00,9.397,9.453,9.282,9.336,400000.0
2008-12-03 14:06:00,9.376,9.408,9.295,9.387,400000.0
2008-12-03 14:07:00,9.295,9.378,9.295,9.36,400000.0
2008-12-03 14:08:00,9.288,9.419,9.288,9.316,350000.0
2008-12-03 14:09:00,9.264,9.455,9.264,9.328,550000.0
2008-12-03 14:10:00,9.25,9.374,9.25,9.316,350000.0
2008-12-03 14:11:00,9.378,9.395,9.322,9.395,350000.0
2008-12-03 14:12:00,9.355,9.384,9.269,9.384,400000.0
2008-12-03 14:13:00,9.354,9.382,9.266,9.367,350000.0
2008-12-03 14:14:00,9.377,9.415,9.286,9.31,350000.0
2008-12-03 14:15:00,9.279,9.388,9.269,9.388,450000.0
2008-12-03 14:16:00,9.328,9.421,9.288,9.42,750000.0
2008-12-03 14:17:00,9.271,9.363,9.271,9.316,350000.0
2008-12-03 14:18:00,9.311,9.393,9.299,9.303,400000.0
2008-12-03 14:19:00,9.38,9.401,9.272,9.401,500000.0
2008-12-03 14:20:00,9.296,9.398,9.283,9.308,600000.0
2008-12-03 14:21:00,9.401,9.414,9.281,9.281,350000.0
2008-12-03 14:22:00,9.424,9.434,9.294,9.294,400000.0
2008-12-03 14:23:00,9.393,9.412,9.289,9.324,650000.0
2008-12-03 14:24:00,9.328,9.407,9.298,9.337,550000.0
2008-12-03 14:25:00,9.433,9.482,9.309,9.309,700000.0
2008-12-03 14:26:00,9.35,9.432,9.297,9.37,350000.0
2008-12-03 14:27:00,9.391,9.432,9.358,9.409,400000.0
2008-12-03 14:28:00,9.396,9.431,9.303,9.401,550000.0
2008-12-03 14:29:00,9.415,9.433,9.315,9.324,450000.0
2008-12-03 14:30:00,9.392,9.435,9.295,9.404,400000.0
2008-12-03 14:31:00,9.316,9.428,9.298,9.367,400000.0
2008-12-03 14:32:00,9.286,9.433,9.286,9.287,500000.0
2008-12-03 14:33:00,9.346,9.416,9.326,9.416,400000.0
2008-12-03 14:34:00,9.366,9.383,9.215,9.25,450000.0
2008-12-03 14:35:00,9.382,9.409,9.332,9.332,350000.0
2008-12-03 14:36:00,9.305,9.425,9.27,9.395,450000.0
2008-12-03 14:37:00,9.327,9.441,9.289,9.289,550000.0
2008-12-03 14:38:00,9.358,9.366,9.261,9.302,400000.0
2008-12-03 14:39:00,9.292,9.406,9.25,9.325,800000.0
2008-12-03 14:40:00,9.311,9.413,9.283,9.379,700000.0
2008-12-03 14:41:00,9.343,9.404,9.306,9.404,350000.0
2008-12-03 14:42:00,9.325,9.449,9.286,9.286,450000.0
2008-12-03 14:43:00,9.376,9.407,9.273,9.407,500000.0
2008-12-03 14:44:00,9.292,9.391,9.292,9.372,450000.0
2008-12-03 14:45:00,9.363,9.399,9.251,9.251,400000.0
2008-12-03 14:46:00,9.394,9.453,9.265,9.329,550000.0
2008-12-03 14:47:00,9.363,9.402,9.277,9.383,350000.0
2008-12-03 14:48:00,9.351,9.363,9.273,9.335,400000.0
2008-12-03 14:49:00,9.369,9.385,9.219,9.256,500000.0
2008-12-03 14:50:00,9.259,9.348,9.214,9.348,400000.0
2008-12-03 14:51:00,9.371,9.383,9.289,9.348,350000.0
2008-12-03 14:52:00,9.393,9.393,9.275,9.307,450000.0
2008-12-03 14:53:00,9.321,9.405,9.258,9.405,450000.0
2008-12-03 14:54:00,9.375,9.427,9.274,9.339,400000.0
2008-12-03 14:55:00,9.357,9.39,9.277,9.334,450000.0
2008-12-03 14:56:00,9.387,9.43,9.317,9.394,350000.0
2008-12-03 14:57:00,9.393,9.469,9.323,9.323,350000.0
2008-12-03 14:58:00,9.371,9.387,9.28,9.382,400000.0
2008-12-03 14:59:00,9.328,9.415,9.276,9.277,550000.0
2008-12-03 15:00:00,9.315,9.382,9.267,9.267,350000.0
2008-12-03 15:01:00,9.405,9.405,9.268,9.294,400000.0
2008-12-03 15:02:00,9.372,9.436,9.312,9.356,400000.0
2008-12-03 15:03:00,9.4,9.444,9.296,9.403,450000.0
2008-12-03 15:04:00,9.34,9.4,9.274,9.372,400000.0
2008-12-03 15:05:00,9.363,9.388,9.274,9.317,400000.0
2008-12-03 15:06:00,9.384,9.384,9.281,9.29,400000.0
2008-12-03 15:07:00,9.259,9.377,9.228,9.355,350000.0
2008-12-03 15:08:00,9.238,9.374,9.238,9.321,450000.0
2008-12-03 15:09:00,9.358,9.371,9.22,9.228,450000.0
2008-12-03 15:10:00,9.256,9.374,9.223,9.266,400000.0
2008-12-03 15:11:00,9.325,9.342,9.263,9.34,500000.0
2008-12-03 15:12:00,9.263,9.371,9.237,9.368,350000.0
2008-12-03 15:13:00,9.289,9.379,9.246,9.246,400000.0
2008-12-03 15:14:00,9.229,9.348,9.198,9.217,400000.0
2008-12-03 15:15:00,9.226,9.307,9.178,9.223,350000.0
2008-12-03 15:16:00,9.185,9.337,9.185,9.337,350000.0
2008-12-03 15:17:00,9.288,9.317,9.188,9.317,500000.0
2008-12-03 15:18:00,9.277,9.277,9.177,9.256,450000.0
2008-12-03 15:19:00,9.252,9.352,9.183,9.183,450000.0
2008-12-03 15:20:00,9.251,9.311,9.213,9.222,550000.0
2008-12-03 15:21:00,9.341,9.341,9.23,9.232,400000.0
2008-12-03 15:22:00,9.272,9.311,9.213,9.295,400000.0
2008-12-03 15:23:00,9.25,9.31,9.156,9.274,550000.0
2008-12-03 15:24:00,9.226,9.287,9.177,9.208,600000.0
2008-12-03 15:25:00,9.301,9.337,9.205,9.244,350000.0
2008-12-03 15:26:00,9.281,9.308,9.181,9.181,450000.0
2008-12-03 15:27:00,9.253,9.291,9.18,9.191,450000.0
2008-12-03 15:28:00,9.285,9.308,9.258,9.285,350000.0
2008-12-03 15:29:00,9.324,9.324,9.211,9.252,400000.0
2008-12-03 15:30:00,9.222,9.332,9.206,9.256,400000.0
2008-12-03 15:31:00,9.194,9.313,9.194,9.208,350000.0
2008-12-03 15:32:00,9.332,9.365,9.217,9.277,500000.0
2008-12-03 15:33:00,9.26,9.326,9.24,9.299,350000.0
2008-12-03 15:34:00,9.257,9.346,9.257,9.323,450000.0
2008-12-03 15:35:00,9.315,9.38,9.205,9.293,500000.0
2008-12-03 15:36:00,9.295,9.331,9.203,9.326,550000.0
2008-12-03 15:37:00,9.281,9.371,9.235,9.341,450000.0
2008-12-03 15:38:00,9.312,9.381,9.284,9.371,450000.0
2008-12-03 15:39:00,9.291,9.372,9.287,9.372,350000.0
2008-12-03 15:40:00,9.252,9.367,9.252,9.323,550000.0
2008-12-03 15:41:00,9.334,9.419,9.252,9.299,350000.0
2008-12-03 15:42:00,9.284,9.436,9.284,9.397,400000.0
2008-12-03 15:43:00,9.379,9.379,9.271,9.317,500000.0
2008-12-03 15:44:00,9.364,9.408,9.287,9.408,350000.0
2008-12-03 15:45:00,9.309,9.388,9.265,9.301,450000.0
2008-12-03 15:46:00,9.375,9.425,9.306,9.396,350000.0
2008-12-03 15:47:00,9.366,9.43,9.294,9.299,550000.0
2008-12-03 15:48:00,9.325,9.365,9.275,9.3,350000.0
2008-12-03 15:49:00,9.394,9.419,9.351,9.419,350000.0
2008-12-03 15:50:00,9.409,9.448,9.34,9.348,550000.0
2008-12-03 15:51:00,9.285,9.399,9.257,9.386,500000.0
2008-12-03 15:52:00,9.297,9.445,9.287,9.31,350000.0
2008-12-03 15:53:00,9.326,9.42,9.309,9.398,400000.0
2008-12-03 15:54:00,9.386,9.42,9.295,9.36,450000.0
2008-12-03 15:55:00,9.304,9.41,9.267,9.327,550000.0
2008-12-03 15:56:00,9.398,9.422,9.276,9.276,450000.0
2008-12-03 15:57:00,9.337,9.412,9.291,9.4,500000.0
2008-12-03 15:58:00,9.393,9.414,9.279,9.414,500000.0
2008-12-03 15:59:00,9.409,9.409,9.302,9.329,450000.0
2008-12-03 16:00:00,9.256,9.398,9.256,9.398,550000.0
2008-12-03 16:01:00,9.365,9.405,9.277,9.367,450000.0
2008-12-03 16:02:00,9.279,9.415,9.279,9.363,550000.0
2008-12-03 16:03:00,9.333,9.352,9.251,9.315,400000.0
2008-12-03 16:04:00,9.284,9.415,9.268,9.389,400000.0
2008-12-03 16:05:00,9.379,9.413,9.254,9.254,650000.0
2008-12-03 16:06:00,9.257,9.336,9.257,9.289,500000.0
2008-12-03 16:07:00,9.385,9.385,9.267,9.267,500000.0
2008-12-03 16:08:00,9.274,9.384,9.274,9.317,450000.0
2008-12-03 16:09:00,9.268,9.385,9.258,9.38,350000.0
2008-12-03 16:10:00,9.335,9.377,9.238,9.328,400000.0
2008-12-03 16:11:00,9.281,9.36,9.267,9.307,550000.0
2008-12-03 16:12:00,9.284,9.395,9.268,9.395,400000.0
2008-12-03 16:13:00,9.315,9.382,9.28,9.343,350000.0
2008-12-03 16:14:00,9.353,9.376,9.282,9.319,350000.0
2008-12-03 16:15:00,9.343,9.397,9.237,9.325,550000.0
2008-12-03 16:16:00,9.315,9.396,9.276,9.374,550000.0
2008-12-03 16:17:00,9.374,9.394,9.273,9.394,350000.0
2008-12-03 16:18:00,9.387,9.412,9.282,9.379,400000.0
2008-12-03 16:19:00,9.284,9.399,9.284,9.399,500000.0
2008-12-03 16:20:00,9.384,9.438,9.314,9.432,550000.0
2008-12-03 16:21:00,9.306,9.436,9.3,9.3,400000.0
2008-12-03 16:22:00,9.37,9.377,9.267,9.347,450000.0
2008-12-03 16:23:00,9.32,9.433,9.32,9.324,400000.0
2008-12-03 16:24:00,9.378,9.417,9.318,9.417,400000.0
2008-12-03 16:25:00,9.395,9.468,9.308,9.375,450000.0
2008-12-03 16:26:00,9.376,9.439,9.278,9.278,550000.0
2008-12-03 16:27:00,9.387,9.402,9.287,9.402,650000.0
2008-12-03 16:28:00,9.383,9.404,9.286,9.368,550000.0
2008-12-03 16:29:00,9.324,9.404,9.302,9.334,400000.0
2008-12-03 16:30:00,9.42,9.456,9.314,9.334,600000.0
2008-12-03 16:31:00,9.459,9.468,9.342,9.342,500000.0
2008-12-03 16:32:00,9.397,9.447,9.29,9.447,450000.0
2008-12-03 16:33:00,9.359,9.42,9.285,9.372,550000.0
2008-12-03 16:34:00,9.488,9.507,9.394,9.394,350000.0
2008-12-03 16:35:00,9.369,9.455,9.333,9.405,400000.0
2008-12-03 16:36:00,9.467,9.501,9.381,9.384,400000.0
2008-12-03 16:37:00,9.458,9.458,9.343,9.394,500000.0
2008-12-03 16:38:00,9.334,9.461,9.334,9.351,450000.0
2008-12-03 16:39:00,9.463,9.491,9.382,9.491,500000.0
2008-12-03 16:40:00,9.404,9.477,9.404,9.427,450000.0
2008-12-03 16:41:00,9.36,9.49,9.32,9.444,400000.0
2008-12-03 16:42:00,9.456,9.481,9.319,9.481,700000.0
2008-12-03 16:43:00,9.412,9.542,9.388,9.485,550000.0
2008-12-03 16:44:00,9.452,9.467,9.357,9.411,400000.0
2008-12-03 16:45:00,9.368,9.484,9.338,9.484,350000.0
2008-12-03 16:46:00,9.435,9.478,9.394,9.439,500000.0
2008-12-03 16:47:00,9.361,9.461,9.323,9.359,600000.0
2008-12-03 16:48:00,9.48,9.48,9.324,9.392,400000.0
2008-12-03 16:49:00,9.464,9.486,9.38,9.38,450000.0
2008-12-03 16:50:00,9.494,9.5,9.382,9.395,500000.0
2008-12-03 16:51:00,9.432,9.511,9.358,9.366,500000.0
2008-12-03 16:52:00,9.44,9.466,9.367,9.378,350000.0
2008-12-03 16:53:00,9.445,9.474,9.364,9.407,400000.0
2008-12-03 16:54:00,9.459,9.462,9.356,9.407,400000.0
2008-12-03 16:55:00,9.477,9.477,9.333,9.475,500000.0
2008-12-03 16:56:00,9.365,9.451,9.332,9.332,400000.0
2008-12-03 16:57:00,9.398,9.48,9.317,9.463,350000.0
2008-12-03 16:58:00,9.387,9.415,9.286,9.286,550000.0
2008-12-03 16:59:00,9.383,9.475,9.355,9.387,400000.0
2008-12-03 17:00:00,9.374,9.467,9.332,9.418,350000.0
2008-12-03 17:01:00,9.441,9.445,9.323,9.386,450000.0
2008-12-03 17:02:00,9.33,9.436,9.33,9.385,400000.0
2008-12-03 17:03:00,9.39,9.45,9.335,9.388,450000.0
2008-12-03 17:04:00,9.429,9.429,9.325,9.325,250000.0
2008-12-03 17:05:00,9.398,9.398,9.28,9.397,400000.0
2008-12-03 17:06:00,9.398,9.437,9.34,9.437,350000.0
2008-12-03 17:07:00,9.367,9.458,9.328,9.336,550000.0
2008-12-03 17:08:00,9.458,9.458,9.34,9.358,350000.0
2008-12-03 17:09:00,9.335,9.456,9.296,9.451,450000.0
2008-12-03 17:10:00,9.398,9.41,9.277,9.277,500000.0
2008-12-03 17:11:00,9.294,9.429,9.281,9.311,550000.0
2008-12-03 17:12:00,9.305,9.402,9.291,9.366,400000.0
2008-12-03 17:13:00,9.262,9.387,9.262,9.273,600000.0
2008-12-03 17:14:00,9.321,9.367,9.288,9.316,350000.0
2008-12-03 17:15:00,9.381,9.456,9.283,9.344,350000.0
2008-12-03 17:16:00,9.431,9.431,9.316,9.413,450000.0
2008-12-03 17:17:00,9.366,9.403,9.291,9.36,400000.0
2008-12-03 17:18:00,9.347,9.443,9.3,9.435,400000.0
2008-12-03 17:19:00,9.425,9.489,9.35,9.396,550000.0
2008-12-03 17:20:00,9.441,9.469,9.347,9.363,350000.0
2008-12-03 17:21:00,9.41,9.46,9.274,9.4,550000.0
2008-12-03 17:22:00,9.431,9.439,9.332,9.338,400000.0
2008-12-03 17:23:00,9.433,9.433,9.316,9.316,550000.0
2008-12-03 17:24:00,9.347,9.421,9.302,9.406,250000.0
2008-12-03 17:25:00,9.359,9.446,9.311,9.358,450000.0
2008-12-03 17:26:00,9.36,9.475,9.36,9.37,450000.0
2008-12-03 17:27:00,9.471,9.472,9.349,9.453,650000.0
2008-12-03 17:28:00,9.391,9.475,9.317,9.475,550000.0
2008-12-03 17:29:00,9.398,9.496,9.378,9.496,400000.0
2008-12-03 17:30:00,9.435,9.503,9.356,9.456,350000.0
2008-12-03 17:31:00,9.435,9.513,9.38,9.447,600000.0
2008-12-03 17:32:00,9.389,9.486,9.375,9.433,400000.0
2008-12-03 17:33:00,9.508,9.51,9.346,9.378,350000.0
2008-12-03 17:34:00,9.366,9.464,9.343,9.464,500000.0
2008-12-03 17:35:00,9.508,9.517,9.382,9.438,500000.0
2008-12-03 17:36:00,9.538,9.556,9.428,9.556,400000.0
2008-12-03 17:37:00,9.576,9.576,9.456,9.552,500000.0
2008-12-03 17:38:00,9.528,9.571,9.45,9.543,350000.0
2008-12-03 17:39:00,9.557,9.567,9.456,9.48,350000.0
2008-12-03 17:40:00,9.573,9.573,9.445,9.54,550000.0
2008-12-03 17:41:00,9.465,9.556,9.423,9.549,550000.0
2008-12-03 17:42:00,9.444,9.551,9.444,9.543,500000.0
2008-12-03 17:43:00,9.415,9.51,9.394,9.51,550000.0
2008-12-03 17:44:00,9.457,9.547,9.4,9.457,350000.0
2008-12-03 17:45:00,9.468,9.577,9.453,9.509,550000.0
2008-12-03 17:46:00,9.521,9.612,9.5,9.532,350000.0
2008-12-03 17:47:00,9.489,9.667,9.489,9.607,400000.0
2008-12-03 17:48:00,9.652,9.672,9.558,9.672,400000.0
2008-12-03 17:49:00,9.538,9.681,9.526,9.634,650000.0
2008-12-03 17:50:00,9.566,9.636,9.533,9.55,350000.0
2008-12-03 17:51:00,9.569,9.651,9.549,9.633,550000.0
2008-12-03 17:52:00,9.633,9.675,9.597,9.675,400000.0
2008-12-03 17:53:00,9.59,9.651,9.571,9.571,500000.0
2008-12-03 17:54:00,9.6,9.688,9.585,9.642,350000.0
2008-12-03 17:55:00,9.668,9.708,9.621,9.638,550000.0
2008-12-03 17:56:00,9.588,9.667,9.538,9.607,500000.0
2008-12-03 17:57:00,9.535,9.638,9.535,9.638,400000.0
2008-12-03 17:58:00,9.628,9.642,9.526,9.553,500000.0
2008-12-03 17:59:00,9.552,9.633,9.517,9.633,350000.0
2008-12-03 18:00:00,9.594,9.638,9.506,9.506,400000.0
2008-12-03 18:01:00,9.548,9.613,9.54,9.557,400000.0
2008-12-03 18:02:00,9.615,9.652,9.531,9.573,450000.0
2008-12-03 18:03:00,9.598,9.626,9.512,9.595,450000.0
2008-12-03 18:04:00,9.649,9.649,9.557,9.579,550000.0
2008-12-03 18:05:00,9.625,9.667,9.523,9.561,750000.0
2008-12-03 18:06:00,9.601,9.625,9.489,9.569,450000.0
2008-12-03 18:07:00,9.603,9.63,9.488,9.603,400000.0
2008-12-03 18:08:00,9.625,9.65,9.526,9.617,400000.0
2008-12-03 18:09:00,9.509,9.65,9.504,9.575,350000.0
2008-12-03 18:10:00,9.602,9.649,9.548,9.649,400000.0
2008-12-03 18:11:00,9.545,9.62,9.49,9.602,450000.0
2008-12-03 18:12:00,9.676,9.676,9.58,9.654,400000.0
2008-12-03 18:13:00,9.539,9.649,9.539,9.638,450000.0
2008-12-03 18:14:00,9.634,9.666,9.54,9.633,350000.0
2008-12-03 18:15:00,9.663,9.663,9.538,9.54,400000.0
2008-12-03 18:16:00,9.633,9.636,9.512,9.569,550000.0
2008-12-03 18:17:00,9.516,9.671,9.516,9.671,500000.0
2008-12-03 18:18:00,9.507,9.623,9.507,9.557,450000.0
2008-12-03 18:19:00,9.664,9.664,9.551,9.61,500000.0
2008-12-03 18:20:00,9.535,9.64,9.535,9.56,550000.0
2008-12-03 18:21:00,9.572,9.635,9.53,9.579,550000.0
2008-12-03 18:22:00,9.585,9.618,9.517,9.591,450000.0
2008-12-03 18:23:00,9.545,9.655,9.545,9.655,550000.0
2008-12-03 18:24:00,9.543,9.621,9.525,9.621,350000.0
2008-12-03 18:25:00,9.49,9.647,9.469,9.506,1950000.0
2008-12-03 18:26:00,9.489,9.561,9.489,9.552,400000.0
2008-12-03 18:27:00,9.54,9.634,9.494,9.515,350000.0
2008-12-03 18:28:00,9.556,9.623,9.553,9.623,350000.0
2008-12-03 18:29:00,9.539,9.634,9.497,9.543,450000.0
2008-12-03 18:30:00,9.521,9.588,9.472,9.472,400000.0
2008-12-03 18:31:00,9.524,9.599,9.475,9.503,1550000.0
2008-12-03 18:32:00,9.551,9.653,9.509,9.62,550000.0
2008-12-03 18:33:00,9.598,9.598,9.485,9.533,350000.0
2008-12-03 18:34:00,9.654,9.654,9.533,9.572,500000.0
2008-12-03 18:35:00,9.558,9.628,9.558,9.575,350000.0
2008-12-03 18:36:00,9.615,9.641,9.546,9.62,400000.0
2008-12-03 18:37:00,9.531,9.611,9.514,9.602,400000.0
2008-12-03 18:38:00,9.503,9.588,9.503,9.579,450000.0
2008-12-03 18:39:00,9.573,9.613,9.523,9.547,350000.0
2008-12-03 18:40:00,9.517,9.64,9.499,9.621,500000.0
2008-12-03 18:41:00,9.612,9.641,9.508,9.624,500000.0
2008-12-03 18:42:00,9.615,9.664,9.506,9.57,550000.0
2008-12-03 18:43:00,9.627,9.629,9.547,9.585,500000.0
2008-12-03 18:44:00,9.561,9.637,9.516,9.594,850000.0
2008-12-03 18:45:00,9.56,9.607,9.511,9.511,400000.0
2008-12-03 18:46:00,9.626,9.626,9.494,9.592,550000.0
2008-12-03 18:47:00,9.581,9.671,9.519,9.561,550000.0
2008-12-03 18:48:00,9.591,9.628,9.53,9.593,1900000.0
2008-12-03 18:49:00,9.565,9.644,9.517,9.56,450000.0
2008-12-03 18:50:00,9.62,9.641,9.519,9.613,350000.0
2008-12-03 18:51:00,9.579,9.62,9.534,9.594,550000.0
2008-12-03 18:52:00,9.504,9.617,9.504,9.577,350000.0
2008-12-03 18:53:00,9.509,9.578,9.469,9.571,450000.0
2008-12-03 18:54:00,9.577,9.609,9.469,9.567,400000.0
2008-12-03 18:55:00,9.533,9.619,9.533,9.589,450000.0
2008-12-03 18:56:00,9.59,9.614,9.528,9.585,350000.0
2008-12-03 18:57:00,9.461,9.596,9.461,9.567,350000.0
2008-12-03 18:58:00,9.555,9.596,9.51,9.596,1250000.0
2008-12-03 18:59:00,9.558,9.614,9.499,9.606,1500000.0
2008-12-03 19:00:00,9.593,9.626,9.541,9.588,400000.0
2008-12-03 19:01:00,9.555,9.606,9.512,9.564,500000.0
2008-12-03 19:02:00,9.541,9.609,9.541,9.575,350000.0
2008-12-03 19:03:00,9.519,9.652,9.519,9.537,450000.0
2008-12-03 19:04:00,9.449,9.549,9.449,9.549,450000.0
2008-12-03 19:05:00,9.474,9.589,9.427,9.589,400000.0
2008-12-03 19:06:00,9.581,9.593,9.479,9.512,400000.0
2008-12-03 19:07:00,9.595,9.608,9.534,9.589,350000.0
2008-12-03 19:08:00,9.59,9.613,9.533,9.539,450000.0
2008-12-03 19:09:00,9.513,9.613,9.475,9.478,550000.0
2008-12-03 19:10:00,9.525,9.578,9.5,9.578,500000.0
2008-12-03 19:11:00,9.501,9.593,9.427,9.593,550000.0
2008-12-03 19:12:00,9.579,9.601,9.49,9.506,550000.0
2008-12-03 19:13:00,9.525,9.6,9.522,9.542,550000.0
2008-12-03 19:14:00,9.507,9.587,9.481,9.534,350000.0
2008-12-03 19:15:00,9.523,9.616,9.476,9.575,550000.0
2008-12-03 19:16:00,9.552,9.582,9.473,9.473,350000.0
2008-12-03 19:17:00,9.506,9.551,9.412,9.535,350000.0
2008-12-03 19:18:00,9.531,9.553,9.446,9.446,500000.0
2008-12-03 19:19:00,9.507,9.529,9.371,9.529,350000.0
2008-12-03 19:20:00,9.528,9.549,9.45,9.519,250000.0
2008-12-03 19:21:00,9.494,9.574,9.429,9.429,550000.0
2008-12-03 19:22:00,9.453,9.547,9.421,9.449,350000.0
2008-12-03 19:23:00,9.392,9.455,9.392,9.403,350000.0
2008-12-03 19:24:00,9.532,9.532,9.406,9.492,550000.0
2008-12-03 19:25:00,9.525,9.552,9.423,9.511,450000.0
2008-12-03 19:26:00,9.503,9.552,9.427,9.427,450000.0
2008-12-03 19:27:00,9.566,9.566,9.426,9.463,400000.0
2008-12-03 19:28:00,9.473,9.561,9.467,9.51,450000.0
2008-12-03 19:29:00,9.536,9.536,9.394,9.411,500000.0
2008-12-03 19:30:00,9.458,9.578,9.458,9.495,400000.0
2008-12-03 19:31:00,9.56,9.57,9.56,9.57,400000.0
2008-12-03 19:32:00,9.543,9.566,9.474,9.484,400000.0
2008-12-03 19:33:00,9.499,9.572,9.474,9.549,500000.0
2008-12-03 19:34:00,9.458,9.543,9.442,9.517,400000.0
2008-12-03 19:35:00,9.471,9.547,9.471,9.497,350000.0
2008-12-03 19:36:00,9.544,9.612,9.473,9.499,350000.0
2008-12-03 19:37:00,9.588,9.588,9.474,9.51,550000.0
2008-12-03 19:38:00,9.546,9.549,9.41,9.549,400000.0
2008-12-03 19:39:00,9.557,9.633,9.485,9.498,400000.0
2008-12-03 19:40:00,9.55,9.55,9.45,9.457,400000.0
2008-12-03 19:41:00,9.499,9.545,9.41,9.544,500000.0
2008-12-03 19:42:00,9.517,9.53,9.428,9.489,400000.0
2008-12-03 19:43:00,9.511,9.553,9.392,9.553,550000.0
2008-12-03 19:44:00,9.48,9.603,9.48,9.542,400000.0
2008-12-03 19:45:00,9.575,9.575,9.45,9.569,400000.0
2008-12-03 19:46:00,9.515,9.572,9.458,9.458,350000.0
2008-12-03 19:47:00,9.521,9.545,9.466,9.516,400000.0
2008-12-03 19:48:00,9.522,9.58,9.468,9.538,400000.0
2008-12-03 19:49:00,9.556,9.556,9.426,9.548,400000.0
2008-12-03 19:50:00,9.455,9.535,9.405,9.535,400000.0
2008-12-03 19:51:00,9.551,9.551,9.406,9.459,400000.0
2008-12-03 19:52:00,9.504,9.528,9.393,9.527,450000.0
2008-12-03 19:53:00,9.501,9.551,9.46,9.52,400000.0
2008-12-03 19:54:00,9.448,9.516,9.427,9.467,400000.0
2008-12-03 19:55:00,9.432,9.522,9.409,9.522,350000.0
2008-12-03 19:56:00,9.464,9.592,9.464,9.531,450000.0
2008-12-03 19:57:00,9.534,9.535,9.399,9.406,550000.0
2008-12-03 19:58:00,9.55,9.55,9.455,9.455,350000.0
2008-12-03 19:59:00,9.498,9.536,9.426,9.426,350000.0
2008-12-03 20:00:00,9.5,9.5,9.363,9.497,400000.0
2008-12-03 20:01:00,9.452,9.521,9.396,9.436,500000.0
2008-12-03 20:02:00,9.51,9.52,9.51,9.51,550000.0
2008-12-03 20:03:00,9.519,9.519,9.358,9.462,550000.0
2008-12-03 20:04:00,9.486,9.507,9.383,9.456,350000.0
2008-12-03 20:05:00,9.516,9.516,9.395,9.395,350000.0
2008-12-03 20:06:00,9.463,9.511,9.393,9.486,500000.0
2008-12-03 20:07:00,9.428,9.509,9.38,9.463,500000.0
2008-12-03 20:08:00,9.489,9.512,9.388,9.455,450000.0
2008-12-03 20:09:00,9.405,9.479,9.375,9.467,400000.0
2008-12-03 20:10:00,9.471,9.518,9.383,9.469,550000.0
2008-12-03 20:11:00,9.41,9.456,9.33,9.333,550000.0
2008-12-03 20:12:00,9.491,9.523,9.41,9.48,350000.0
2008-12-03 20:13:00,9.498,9.498,9.362,9.448,350000.0
2008-12-03 20:14:00,9.425,9.501,9.425,9.481,350000.0
2008-12-03 20:15:00,9.408,9.526,9.408,9.475,550000.0
2008-12-03 20:16:00,9.386,9.446,9.36,9.444,400000.0
2008-12-03 20:17:00,9.405,9.498,9.364,9.489,350000.0
2008-12-03 20:18:00,9.417,9.474,9.378,9.474,250000.0
2008-12-03 20:19:00,9.462,9.54,9.398,9.443,400000.0
2008-12-03 20:20:00,9.494,9.521,9.367,9.489,400000.0
2008-12-03 20:21:00,9.419,9.531,9.406,9.531,300000.0
2008-12-03 20:22:00,9.403,9.513,9.403,9.508,200000.0
2008-12-03 20:23:00,9.488,9.532,9.408,9.532,300000.0
2008-12-03 20:24:00,9.409,9.565,9.397,9.565,500000.0
2008-12-03 20:25:00,9.496,9.588,9.434,9.487,450000.0
2008-12-03 20:26:00,9.469,9.588,9.469,9.558,350000.0
2008-12-03 20:27:00,9.548,9.614,9.475,9.548,450000.0
2008-12-03 20:28:00,9.549,9.589,9.447,9.565,400000.0
2008-12-03 20:29:00,9.446,9.581,9.446,9.556,500000.0
2008-12-03 20:30:00,9.515,9.593,9.461,9.571,500000.0
2008-12-03 20:31:00,9.523,9.523,9.437,9.437,450000.0
2008-12-03 20:32:00,9.567,9.604,9.46,9.49,350000.0
2008-12-03 20:33:00,9.524,9.533,9.401,9.533,400000.0
2008-12-03 20:34:00,9.451,9.532,9.404,9.488,350000.0
2008-12-03 20:35:00,9.514,9.543,9.417,9.417,400000.0
2008-12-03 20:36:00,9.436,9.504,9.419,9.419,350000.0
2008-12-03 20:37:00,9.469,9.531,9.439,9.456,350000.0
2008-12-03 20:38:00,9.541,9.541,9.427,9.427,150000.0
2008-12-03 20:39:00,9.546,9.546,9.433,9.546,350000.0
2008-12-03 20:40:00,9.508,9.537,9.375,9.517,550000.0
2008-12-03 20:41:00,9.56,9.57,9.56,9.57,350000.0
2008-12-03 20:42:00,9.568,9.568,9.458,9.51,350000.0
2008-12-03 20:43:00,9.554,9.619,9.451,9.568,350000.0
2008-12-03 20:44:00,9.519,9.561,9.407,9.537,400000.0
2008-12-03 20:45:00,9.481,9.525,9.435,9.435,400000.0
2008-12-03 20:46:00,9.416,9.555,9.416,9.425,400000.0
2008-12-03 20:47:00,9.437,9.546,9.419,9.444,400000.0
2008-12-03 20:48:00,9.49,9.49,9.49,9.49,50000.0
2008-12-03 20:49:00,9.5,9.532,9.41,9.532,350000.0
2008-12-03 20:50:00,9.403,9.525,9.403,9.429,400000.0
2008-12-03 20:52:00,9.503,9.528,9.411,9.487,500000.0
2008-12-03 20:53:00,9.481,9.535,9.364,9.364,550000.0
2008-12-03 20:54:00,9.463,9.463,9.321,9.457,250000.0
2008-12-03 20:55:00,9.441,9.494,9.441,9.493,300000.0
2008-12-03 20:56:00,9.504,9.504,9.401,9.444,250000.0
2008-12-03 20:57:00,9.477,9.486,9.381,9.381,250000.0
2008-12-03 20:58:00,9.432,9.495,9.388,9.438,450000.0
2008-12-03 20:59:00,9.475,9.512,9.41,9.512,350000.0
2008-12-03 21:00:00,9.421,9.568,9.421,9.461,650000.0
2008-12-03 21:02:00,9.474,9.519,9.393,9.426,550000.0
2008-12-03 21:03:00,9.435,9.585,9.435,9.488,550000.0
2008-12-03 21:04:00,9.54,9.594,9.456,9.544,550000.0
2008-12-03 21:05:00,9.489,9.581,9.418,9.456,350000.0
2008-12-03 21:06:00,9.442,9.526,9.413,9.431,550000.0
2008-12-03 21:07:00,9.517,9.517,9.426,9.47,350000.0
2008-12-03 21:08:00,9.544,9.544,9.405,9.512,400000.0
2008-12-03 21:09:00,9.473,9.552,9.402,9.409,350000.0
2008-12-03 21:10:00,9.547,9.63,9.463,9.477,800000.0
2008-12-03 21:11:00,9.388,9.52,9.388,9.519,500000.0
2008-12-03 21:12:00,9.56,9.56,9.56,9.56,550000.0
2008-12-03 21:13:00,9.508,9.55,9.44,9.473,550000.0
2008-12-03 21:14:00,9.413,9.557,9.413,9.526,550000.0
2008-12-03 21:15:00,9.394,9.512,9.394,9.466,350000.0
2008-12-03 21:16:00,9.459,9.554,9.456,9.5,550000.0
2008-12-03 21:17:00,9.504,9.577,9.461,9.538,350000.0
2008-12-03 21:18:00,9.556,9.557,9.409,9.557,400000.0
2008-12-03 21:19:00,9.539,9.568,9.442,9.564,450000.0
2008-12-03 21:20:00,9.571,9.637,9.472,9.476,950000.0
2008-12-03 21:21:00,9.583,9.609,9.449,9.471,550000.0
2008-12-03 21:22:00,9.438,9.572,9.413,9.443,550000.0
2008-12-03 21:23:00,9.522,9.632,9.462,9.518,450000.0
2008-12-03 21:24:00,9.568,9.61,9.481,9.547,450000.0
2008-12-03 21:25:00,9.523,9.613,9.523,9.542,400000.0
2008-12-03 21:26:00,9.537,9.612,9.479,9.512,350000.0
2008-12-03 21:27:00,9.625,9.625,9.503,9.613,550000.0
2008-12-03 21:28:00,9.493,9.563,9.437,9.472,400000.0
2008-12-03 21:29:00,9.571,9.606,9.48,9.55,550000.0
2008-12-03 21:30:00,9.51,9.542,9.418,9.418,550000.0
2008-12-03 21:31:00,9.507,9.579,9.432,9.579,400000.0
2008-12-03 21:32:00,9.609,9.609,9.469,9.596,450000.0
2008-12-03 21:33:00,9.505,9.616,9.479,9.575,400000.0
2008-12-03 21:34:00,9.588,9.634,9.495,9.588,550000.0
2008-12-03 21:35:00,9.595,9.595,9.448,9.448,350000.0
2008-12-03 21:36:00,9.591,9.591,9.591,9.591,50000.0
2008-12-03 21:37:00,9.614,9.614,9.527,9.567,450000.0
2008-12-03 21:38:00,9.494,9.63,9.494,9.598,600000.0
2008-12-03 21:39:00,9.577,9.601,9.49,9.599,500000.0
2008-12-03 21:40:00,9.574,9.574,9.574,9.574,50000.0
2008-12-03 21:42:00,9.58,9.58,9.58,9.58,400000.0
2008-12-03 21:43:00,9.541,9.606,9.471,9.565,400000.0
2008-12-03 21:44:00,9.555,9.638,9.501,9.589,400000.0
2008-12-03 21:45:00,9.542,9.645,9.47,9.645,300000.0
2008-12-03 21:46:00,9.606,9.606,9.504,9.534,550000.0
2008-12-03 21:47:00,9.643,9.646,9.604,9.646,300000.0
2008-12-03 21:48:00,9.552,9.57,9.491,9.57,150000.0
2008-12-03 21:49:00,9.59,9.594,9.49,9.55,550000.0
2008-12-03 21:50:00,9.582,9.604,9.478,9.563,900000.0
2008-12-03 21:51:00,9.513,9.607,9.475,9.579,450000.0
2008-12-03 21:52:00,9.52,9.631,9.516,9.616,550000.0
2008-12-03 21:54:00,9.596,9.596,9.588,9.588,100000.0
2008-12-03 21:55:00,9.569,9.569,9.473,9.473,350000.0
2008-12-03 21:56:00,9.519,9.601,9.476,9.545,550000.0
2008-12-03 21:57:00,9.556,9.597,9.468,9.575,400000.0
2008-12-03 21:58:00,9.537,9.601,9.537,9.569,150000.0
2008-12-03 21:59:00,9.584,9.596,9.464,9.534,500000.0
2008-12-03 22:00:00,9.535,9.535,9.525,9.525,100000.0
2008-12-03 22:02:00,9.514,9.565,9.463,9.534,550000.0
2008-12-03 22:03:00,9.512,9.584,9.479,9.56,350000.0
2008-12-03 22:04:00,9.475,9.592,9.433,9.514,450000.0
2008-12-03 22:05:00,9.587,9.587,9.487,9.51,400000.0
2008-12-03 22:06:00,9.558,9.599,9.468,9.599,150000.0
2008-12-03 22:07:00,9.594,9.594,9.476,9.546,350000.0
2008-12-03 22:08:00,9.529,9.565,9.493,9.554,400000.0
2008-12-03 22:09:00,9.552,9.617,9.486,9.599,550000.0
2008-12-03 22:10:00,9.506,9.603,9.471,9.574,400000.0
2008-12-03 22:11:00,9.591,9.613,9.504,9.504,400000.0
2008-12-03 22:12:00,9.569,9.59,9.569,9.59,100000.0
2008-12-03 22:13:00,9.574,9.599,9.474,9.484,550000.0
2008-12-03 22:15:00,9.594,9.594,9.527,9.527,100000.0
2008-12-03 22:16:00,9.596,9.596,9.544,9.596,250000.0
2008-12-03 22:18:00,9.601,9.603,9.487,9.543,350000.0
2008-12-03 22:19:00,9.507,9.598,9.494,9.598,200000.0
2008-12-03 22:20:00,9.441,9.467,9.441,9.467,250000.0
2008-12-03 22:21:00,9.542,9.578,9.431,9.437,500000.0
2008-12-03 22:23:00,9.481,9.604,9.481,9.54,450000.0
2008-12-03 22:24:00,9.57,9.57,9.503,9.503,100000.0
2008-12-03 22:27:00,9.569,9.569,9.519,9.519,100000.0
2008-12-03 22:30:00,9.513,9.593,9.445,9.499,350000.0
2008-12-03 22:36:00,9.528,9.595,9.447,9.544,500000.0
2008-12-03 22:37:00,9.547,9.607,9.499,9.582,500000.0
2008-12-03 22:38:00,9.499,9.586,9.459,9.516,250000.0
2008-12-03 22:39:00,9.529,9.582,9.456,9.517,500000.0
2008-12-03 22:40:00,9.509,9.587,9.481,9.573,400000.0
2008-12-03 22:41:00,9.59,9.59,9.442,9.575,500000.0
2008-12-03 22:42:00,9.579,9.588,9.447,9.573,700000.0
2008-12-03 22:43:00,9.595,9.625,9.468,9.625,400000.0
2008-12-03 22:44:00,9.613,9.613,9.534,9.534,100000.0
2008-12-03 22:45:00,9.607,9.62,9.484,9.62,350000.0
2008-12-03 22:46:00,9.587,9.587,9.421,9.571,700000.0
2008-12-03 22:47:00,9.585,9.6,9.419,9.574,400000.0
2008-12-03 22:48:00,9.549,9.615,9.443,9.574,350000.0
2008-12-03 22:49:00,9.529,9.609,9.529,9.585,400000.0
2008-12-03 22:50:00,9.544,9.604,9.464,9.604,350000.0
2008-12-03 22:51:00,9.545,9.605,9.519,9.571,450000.0
2008-12-03 22:58:00,9.586,9.613,9.531,9.592,300000.0
2008-12-03 22:59:00,9.583,9.62,9.489,9.558,1100000.0
2008-12-03 23:00:00,9.486,9.59,9.486,9.541,250000.0
2008-12-03 23:01:00,9.567,9.607,9.517,9.517,450000.0
2008-12-03 23:02:00,9.59,9.59,9.59,9.59,400000.0
2008-12-03 23:03:00,9.475,9.602,9.451,9.579,400000.0
2008-12-03 23:04:00,9.591,9.599,9.449,9.599,350000.0
2008-12-03 23:05:00,9.57,9.606,9.47,9.594,400000.0
2008-12-03 23:06:00,9.455,9.626,9.455,9.488,350000.0
2008-12-03 23:07:00,9.601,9.601,9.57,9.57,100000.0
2008-12-03 23:08:00,9.473,9.606,9.473,9.568,400000.0
2008-12-03 23:10:00,9.45,9.592,9.45,9.592,400000.0
2008-12-03 23:14:00,9.514,9.586,9.45,9.564,250000.0
2008-12-03 23:15:00,9.544,9.616,9.544,9.594,350000.0
2008-12-03 23:16:00,9.588,9.613,9.477,9.591,450000.0
2008-12-03 23:17:00,9.587,9.587,9.58,9.58,100000.0
2008-12-03 23:18:00,9.564,9.564,9.429,9.433,300000.0
2008-12-03 23:20:00,9.554,9.598,9.524,9.549,350000.0
2008-12-03 23:21:00,9.549,9.564,9.462,9.462,150000.0
2008-12-03 23:23:00,9.555,9.582,9.555,9.582,100000.0
2008-12-03 23:24:00,9.592,9.627,9.544,9.612,400000.0
2008-12-03 23:25:00,9.613,9.613,9.498,9.54,350000.0
2008-12-03 23:27:00,9.603,9.604,9.455,9.455,350000.0
2008-12-03 23:28:00,9.539,9.604,9.539,9.604,100000.0
2008-12-03 23:30:00,9.458,9.603,9.458,9.603,350000.0
2008-12-03 23:32:00,9.518,9.565,9.518,9.561,150000.0
2008-12-03 23:40:00,9.617,9.641,9.511,9.595,350000.0
2008-12-03 23:41:00,9.55,9.62,9.472,9.62,350000.0
2008-12-03 23:42:00,9.508,9.508,9.479,9.479,100000.0
2008-12-03 23:43:00,9.488,9.577,9.488,9.576,150000.0
2008-12-03 23:44:00,9.622,9.639,9.549,9.639,200000.0
2008-12-03 23:46:00,9.553,9.553,9.519,9.541,200000.0
2008-12-03 23:47:00,9.644,9.644,9.564,9.598,400000.0
2008-12-03 23:48:00,9.579,9.638,9.579,9.613,350000.0
2008-12-03 23:50:00,9.593,9.654,9.593,9.596,200000.0
2008-12-03 23:51:00,9.589,9.607,9.506,9.607,450000.0
2008-12-03 23:52:00,9.558,9.613,9.558,9.574,250000.0
2008-12-03 23:53:00,9.598,9.632,9.543,9.543,350000.0
2008-12-03 23:54:00,9.62,9.64,9.62,9.64,250000.0
2008-12-03 23:55:00,9.6,9.638,9.537,9.574,250000.0
2008-12-03 23:56:00,9.603,9.64,9.535,9.586,300000.0
2008-12-03 23:59:00,9.658,9.698,9.552,9.552,400000.0
2008-12-04 00:00:00,9.597,9.678,9.559,9.655,500000.0
2008-12-04 00:01:00,9.657,9.667,9.558,9.558,350000.0
2008-12-04 00:02:00,9.568,9.661,9.539,9.65,650000.0
2008-12-04 00:03:00,9.666,9.667,9.554,9.653,350000.0
2008-12-04 00:04:00,9.651,9.67,9.558,9.558,350000.0
2008-12-04 00:05:00,9.669,9.669,9.557,9.652,350000.0
2008-12-04 00:06:00,9.555,9.652,9.518,9.627,500000.0
2008-12-04 00:07:00,9.557,9.659,9.523,9.523,300000.0
2008-12-04 00:10:00,9.499,9.499,9.499,9.499,50000.0
2008-12-04 00:11:00,9.613,9.613,9.613,9.613,50000.0
2008-12-04 00:12:00,9.616,9.641,9.616,9.641,100000.0
2008-12-04 00:13:00,9.633,9.633,9.517,9.517,150000.0
2008-12-04 00:15:00,9.559,9.642,9.5,9.636,250000.0
2008-12-04 00:16:00,9.662,9.662,9.546,9.633,300000.0
2008-12-04 00:17:00,9.614,9.656,9.571,9.628,250000.0
2008-12-04 00:18:00,9.6,9.648,9.505,9.648,200000.0
2008-12-04 00:20:00,9.49,9.549,9.49,9.549,100000.0
2008-12-04 00:25:00,9.566,9.662,9.521,9.556,350000.0
2008-12-04 00:30:00,9.553,9.633,9.497,9.534,700000.0
2008-12-04 00:40:00,9.541,9.621,9.49,9.53,350000.0
2008-12-04 00:46:00,9.621,9.621,9.513,9.568,150000.0
2008-12-04 00:49:00,9.609,9.633,9.501,9.501,350000.0
2008-12-04 00:50:00,9.541,9.634,9.498,9.634,650000.0
2008-12-04 00:51:00,9.635,9.635,9.516,9.629,350000.0
2008-12-04 00:52:00,9.54,9.54,9.534,9.534,100000.0
2008-12-04 00:57:00,9.66,9.66,9.66,9.66,100000.0
2008-12-04 00:58:00,9.592,9.592,9.476,9.476,100000.0
2008-12-04 00:59:00,9.64,9.66,9.64,9.64,350000.0
2008-12-04 01:00:00,9.549,9.653,9.546,9.589,350000.0
2008-12-04 01:01:00,9.571,9.612,9.508,9.571,500000.0
2008-12-04 01:02:00,9.603,9.603,9.505,9.505,350000.0
2008-12-04 01:03:00,9.535,9.567,9.535,9.567,100000.0
2008-12-04 01:04:00,9.64,9.64,9.64,9.64,400000.0
2008-12-04 01:05:00,9.631,9.631,9.531,9.541,400000.0
2008-12-04 01:06:00,9.62,9.663,9.564,9.564,500000.0
2008-12-04 01:08:00,9.627,9.632,9.512,9.632,400000.0
2008-12-04 01:09:00,9.566,9.651,9.526,9.599,400000.0
2008-12-04 01:10:00,9.651,9.672,9.553,9.553,250000.0
2008-12-04 01:11:00,9.533,9.703,9.533,9.602,500000.0
2008-12-04 01:12:00,9.545,9.63,9.545,9.63,150000.0
2008-12-04 01:13:00,9.63,9.64,9.63,9.64,450000.0
2008-12-04 01:14:00,9.564,9.646,9.488,9.61,450000.0
2008-12-04 01:15:00,9.627,9.65,9.511,9.609,500000.0
2008-12-04 01:17:00,9.654,9.654,9.654,9.654,100000.0
2008-12-04 01:18:00,9.664,9.664,9.58,9.58,200000.0
2008-12-04 01:20:00,9.62,9.637,9.602,9.623,300000.0
2008-12-04 01:21:00,9.653,9.653,9.512,9.512,400000.0
2008-12-04 01:22:00,9.623,9.643,9.551,9.643,400000.0
2008-12-04 01:24:00,9.653,9.658,9.558,9.633,400000.0
2008-12-04 01:27:00,9.579,9.646,9.579,9.646,250000.0
2008-12-04 01:28:00,9.515,9.62,9.515,9.574,250000.0
2008-12-04 01:29:00,9.576,9.675,9.504,9.596,400000.0
2008-12-04 01:30:00,9.655,9.673,9.562,9.673,400000.0
2008-12-04 01:31:00,9.64,9.64,9.498,9.575,350000.0
2008-12-04 01:32:00,9.542,9.671,9.542,9.599,400000.0
2008-12-04 01:33:00,9.646,9.682,9.544,9.667,350000.0
2008-12-04 01:34:00,9.675,9.689,9.586,9.689,500000.0
2008-12-04 01:35:00,9.653,9.7,9.572,9.669,550000.0
2008-12-04 01:36:00,9.643,9.682,9.621,9.669,250000.0
2008-12-04 01:37:00,9.643,9.661,9.612,9.645,250000.0
2008-12-04 01:38:00,9.677,9.723,9.557,9.665,500000.0
2008-12-04 01:39:00,9.648,9.681,9.541,9.547,250000.0
2008-12-04 01:40:00,9.657,9.688,9.553,9.678,500000.0
2008-12-04 01:41:00,9.627,9.649,9.507,9.593,650000.0
2008-12-04 01:42:00,9.673,9.695,9.572,9.686,300000.0
2008-12-04 01:44:00,9.589,9.672,9.584,9.63,500000.0
2008-12-04 01:45:00,9.646,9.682,9.531,9.582,500000.0
2008-12-04 01:47:00,9.652,9.683,9.579,9.579,400000.0
2008-12-04 01:48:00,9.589,9.712,9.572,9.647,550000.0
2008-12-04 01:49:00,9.573,9.652,9.538,9.652,250000.0
2008-12-04 01:50:00,9.613,9.663,9.499,9.663,600000.0
2008-12-04 01:51:00,9.657,9.694,9.615,9.65,250000.0
2008-12-04 01:53:00,9.649,9.666,9.542,9.542,450000.0
2008-12-04 01:54:00,9.671,9.671,9.671,9.671,50000.0
2008-12-04 01:55:00,9.645,9.658,9.645,9.658,100000.0
2008-12-04 01:57:00,9.545,9.665,9.545,9.594,400000.0
2008-12-04 01:58:00,9.555,9.683,9.519,9.639,450000.0
2008-12-04 01:59:00,9.65,9.65,9.573,9.612,350000.0
2008-12-04 02:00:00,9.69,9.69,9.67,9.67,350000.0
2008-12-04 02:01:00,9.599,9.699,9.599,9.699,350000.0
2008-12-04 02:02:00,9.548,9.746,9.548,9.675,400000.0
2008-12-04 02:03:00,9.549,9.72,9.549,9.699,450000.0
2008-12-04 02:04:00,9.675,9.675,9.553,9.588,350000.0
2008-12-04 02:05:00,9.67,9.67,9.66,9.66,300000.0
2008-12-04 02:06:00,9.677,9.677,9.599,9.657,300000.0
2008-12-04 02:08:00,9.679,9.679,9.537,9.671,350000.0
2008-12-04 02:09:00,9.659,9.659,9.531,9.638,550000.0
2008-12-04 02:10:00,9.654,9.66,9.558,9.628,350000.0
2008-12-04 02:11:00,9.468,9.582,9.468,9.575,300000.0
2008-12-04 02:12:00,9.639,9.639,9.478,9.541,350000.0
2008-12-04 02:13:00,9.629,9.658,9.517,9.626,550000.0
2008-12-04 02:14:00,9.612,9.651,9.556,9.608,400000.0
2008-12-04 02:16:00,9.658,9.658,9.555,9.617,350000.0
2008-12-04 02:17:00,9.634,9.661,9.544,9.544,450000.0
2008-12-04 02:18:00,9.559,9.639,9.53,9.538,400000.0
2008-12-04 02:19:00,9.584,9.675,9.538,9.631,550000.0
2008-12-04 02:20:00,9.583,9.618,9.504,9.585,600000.0
2008-12-04 02:21:00,9.602,9.65,9.543,9.562,350000.0
2008-12-04 02:22:00,9.554,9.601,9.498,9.591,250000.0
2008-12-04 02:23:00,9.553,9.613,9.496,9.553,400000.0
2008-12-04 02:24:00,9.625,9.625,9.533,9.558,250000.0
2008-12-04 02:25:00,9.604,9.626,9.489,9.603,550000.0
2008-12-04 02:26:00,9.496,9.627,9.483,9.483,300000.0
2008-12-04 02:27:00,9.555,9.63,9.52,9.63,300000.0
2008-12-04 02:28:00,9.559,9.608,9.559,9.598,200000.0
2008-12-04 02:29:00,9.489,9.629,9.455,9.629,400000.0
2008-12-04 02:30:00,9.611,9.612,9.503,9.532,400000.0
2008-12-04 02:31:00,9.581,9.611,9.498,9.503,550000.0
2008-12-04 02:32:00,9.614,9.625,9.557,9.577,350000.0
2008-12-04 02:33:00,9.535,9.569,9.481,9.513,400000.0
2008-12-04 02:35:00,9.618,9.618,9.504,9.616,250000.0
2008-12-04 02:36:00,9.518,9.597,9.483,9.538,550000.0
2008-12-04 02:37:00,9.516,9.609,9.503,9.582,400000.0
2008-12-04 02:38:00,9.592,9.636,9.545,9.604,300000.0
2008-12-04 02:39:00,9.61,9.61,9.61,9.61,150000.0
2008-12-04 02:40:00,9.61,9.61,9.523,9.523,150000.0
2008-12-04 02:41:00,9.485,9.581,9.485,9.505,300000.0
2008-12-04 02:42:00,9.492,9.64,9.492,9.602,500000.0
2008-12-04 02:43:00,9.566,9.594,9.48,9.48,400000.0
2008-12-04 02:44:00,9.473,9.608,9.473,9.593,400000.0
2008-12-04 02:45:00,9.481,9.599,9.481,9.599,400000.0
2008-12-04 02:46:00,9.508,9.617,9.508,9.576,450000.0
2008-12-04 02:47:00,9.526,9.602,9.466,9.537,550000.0
2008-12-04 02:48:00,9.557,9.604,9.469,9.604,250000.0
2008-12-04 02:49:00,9.579,9.603,9.466,9.591,700000.0
2008-12-04 02:50:00,9.553,9.585,9.448,9.582,400000.0
2008-12-04 02:51:00,9.522,9.596,9.456,9.596,400000.0
2008-12-04 02:52:00,9.621,9.621,9.494,9.595,350000.0
2008-12-04 02:53:00,9.641,9.672,9.546,9.561,400000.0
2008-12-04 02:54:00,9.517,9.592,9.439,9.522,350000.0
2008-12-04 02:55:00,9.498,9.604,9.459,9.563,750000.0
2008-12-04 02:56:00,9.584,9.619,9.533,9.533,500000.0
2008-12-04 02:57:00,9.584,9.619,9.568,9.571,350000.0
2008-12-04 02:58:00,9.533,9.611,9.497,9.507,800000.0
2008-12-04 02:59:00,9.596,9.619,9.483,9.603,1000000.0
2008-12-04 03:00:00,9.582,9.582,9.513,9.581,250000.0
2008-12-04 03:01:00,9.536,9.536,9.536,9.536,50000.0
2008-12-04 03:02:00,9.571,9.605,9.458,9.605,300000.0
2008-12-04 03:03:00,9.576,9.621,9.54,9.616,250000.0
2008-12-04 03:04:00,9.536,9.586,9.495,9.536,450000.0
2008-12-04 03:05:00,9.604,9.604,9.473,9.57,350000.0
2008-12-04 03:06:00,9.575,9.582,9.485,9.538,200000.0
2008-12-04 03:07:00,9.598,9.612,9.542,9.612,250000.0
2008-12-04 03:08:00,9.492,9.604,9.472,9.472,250000.0
2008-12-04 03:09:00,9.62,9.62,9.487,9.572,1300000.0
2008-12-04 03:10:00,9.566,9.616,9.475,9.616,450000.0
2008-12-04 03:11:00,9.565,9.583,9.486,9.535,350000.0
2008-12-04 03:13:00,9.551,9.624,9.494,9.577,200000.0
2008-12-04 03:14:00,9.555,9.555,9.518,9.518,100000.0
2008-12-04 03:15:00,9.582,9.582,9.582,9.582,50000.0
2008-12-04 03:16:00,9.619,9.619,9.527,9.527,200000.0
2008-12-04 03:17:00,9.484,9.567,9.457,9.556,500000.0
2008-12-04 03:18:00,9.481,9.643,9.481,9.633,350000.0
2008-12-04 03:19:00,9.498,9.598,9.425,9.536,1200000.0
2008-12-04 03:20:00,9.615,9.615,9.515,9.537,400000.0
2008-12-04 03:21:00,9.587,9.611,9.476,9.579,400000.0
2008-12-04 03:22:00,9.515,9.584,9.515,9.584,100000.0
2008-12-04 03:23:00,9.573,9.599,9.567,9.567,150000.0
2008-12-04 03:24:00,9.532,9.592,9.416,9.572,550000.0
2008-12-04 03:25:00,9.498,9.601,9.498,9.601,100000.0
2008-12-04 03:26:00,9.538,9.619,9.517,9.617,300000.0
2008-12-04 03:27:00,9.583,9.603,9.569,9.602,250000.0
2008-12-04 03:28:00,9.591,9.591,9.471,9.471,300000.0
2008-12-04 03:30:00,9.616,9.616,9.56,9.58,150000.0
2008-12-04 03:31:00,9.466,9.604,9.466,9.579,300000.0
2008-12-04 03:32:00,9.555,9.555,9.555,9.555,50000.0
2008-12-04 03:33:00,9.455,9.584,9.455,9.546,450000.0
2008-12-04 03:34:00,9.586,9.586,9.487,9.487,100000.0
2008-12-04 03:35:00,9.492,9.527,9.487,9.527,150000.0
2008-12-04 03:38:00,9.541,9.558,9.541,9.558,100000.0
2008-12-04 03:39:00,9.519,9.668,9.519,9.578,300000.0
2008-12-04 03:40:00,9.543,9.543,9.477,9.477,100000.0
2008-12-04 03:42:00,9.565,9.59,9.522,9.56,500000.0
2008-12-04 03:43:00,9.601,9.601,9.486,9.486,100000.0
2008-12-04 03:44:00,9.602,9.602,9.602,9.602,100000.0
2008-12-04 03:45:00,9.599,9.599,9.482,9.599,200000.0
2008-12-04 03:46:00,9.524,9.602,9.485,9.566,400000.0
2008-12-04 03:48:00,9.473,9.473,9.473,9.473,50000.0
2008-12-04 03:49:00,9.584,9.606,9.472,9.593,350000.0
2008-12-04 03:50:00,9.453,9.546,9.453,9.546,200000.0
2008-12-04 03:51:00,9.55,9.555,9.465,9.465,300000.0
2008-12-04 03:52:00,9.523,9.534,9.523,9.534,100000.0
2008-12-04 03:53:00,9.602,9.602,9.461,9.58,200000.0
2008-12-04 03:54:00,9.513,9.557,9.496,9.496,200000.0
2008-12-04 03:57:00,9.582,9.582,9.499,9.499,100000.0
2008-12-04 03:58:00,9.527,9.636,9.489,9.577,600000.0
2008-12-04 03:59:00,9.579,9.608,9.529,9.529,500000.0
2008-12-04 04:00:00,9.582,9.6,9.49,9.6,600000.0
2008-12-04 04:01:00,9.565,9.605,9.514,9.541,300000.0
2008-12-04 04:02:00,9.59,9.59,9.59,9.59,350000.0
2008-12-04 04:03:00,9.535,9.549,9.433,9.546,350000.0
2008-12-04 04:04:00,9.538,9.571,9.497,9.546,300000.0
2008-12-04 04:05:00,9.581,9.604,9.495,9.604,250000.0
2008-12-04 04:06:00,9.532,9.583,9.477,9.477,350000.0
2008-12-04 04:07:00,9.543,9.58,9.434,9.58,350000.0
2008-12-04 04:08:00,9.581,9.581,9.581,9.581,50000.0
2008-12-04 04:09:00,9.551,9.576,9.44,9.554,450000.0
2008-12-04 04:10:00,9.563,9.564,9.563,9.564,100000.0
2008-12-04 04:11:00,9.545,9.545,9.523,9.523,100000.0
2008-12-04 04:14:00,9.491,9.571,9.44,9.48,350000.0
2008-12-04 04:15:00,9.489,9.592,9.489,9.592,350000.0
2008-12-04 04:20:00,9.492,9.574,9.447,9.492,350000.0
2008-12-04 04:21:00,9.473,9.581,9.473,9.581,350000.0
2008-12-04 04:26:00,9.478,9.618,9.472,9.56,350000.0
2008-12-04 04:27:00,9.448,9.583,9.448,9.568,550000.0
2008-12-04 04:28:00,9.579,9.594,9.579,9.579,200000.0
2008-12-04 04:29:00,9.609,9.609,9.524,9.533,350000.0
2008-12-04 04:30:00,9.503,9.563,9.398,9.42,350000.0
2008-12-04 04:31:00,9.478,9.584,9.478,9.504,400000.0
2008-12-04 04:35:00,9.453,9.604,9.453,9.604,400000.0
2008-12-04 04:36:00,9.551,9.583,9.478,9.583,350000.0
2008-12-04 04:40:00,9.449,9.595,9.399,9.595,500000.0
2008-12-04 04:43:00,9.489,9.664,9.489,9.618,400000.0
2008-12-04 04:44:00,9.564,9.569,9.556,9.569,150000.0
2008-12-04 04:48:00,9.559,9.568,9.503,9.539,250000.0
2008-12-04 04:49:00,9.572,9.588,9.459,9.532,450000.0
2008-12-04 04:50:00,9.482,9.58,9.462,9.544,450000.0
2008-12-04 04:54:00,9.554,9.633,9.487,9.5,350000.0
2008-12-04 04:55:00,9.558,9.576,9.503,9.576,350000.0
2008-12-04 04:59:00,9.518,9.578,9.46,9.474,450000.0
2008-12-04 05:00:00,9.498,9.584,9.468,9.527,950000.0
2008-12-04 05:01:00,9.522,9.574,9.465,9.559,400000.0
2008-12-04 05:02:00,9.526,9.595,9.526,9.568,200000.0
2008-12-04 05:06:00,9.479,9.616,9.479,9.56,300000.0
2008-12-04 05:07:00,9.543,9.595,9.467,9.478,350000.0
2008-12-04 05:08:00,9.571,9.571,9.571,9.571,100000.0
2008-12-04 05:09:00,9.524,9.601,9.465,9.559,500000.0
2008-12-04 05:10:00,9.57,9.641,9.47,9.47,700000.0
2008-12-04 05:13:00,9.479,9.577,9.457,9.473,400000.0
2008-12-04 05:14:00,9.576,9.576,9.44,9.542,450000.0
2008-12-04 05:15:00,9.476,9.476,9.428,9.437,250000.0
2008-12-04 05:16:00,9.552,9.586,9.502,9.586,400000.0
2008-12-04 05:17:00,9.541,9.584,9.451,9.55,450000.0
2008-12-04 05:18:00,9.475,9.576,9.466,9.466,200000.0
2008-12-04 05:19:00,9.561,9.591,9.453,9.538,450000.0
2008-12-04 05:20:00,9.542,9.573,9.542,9.573,100000.0
2008-12-04 05:21:00,9.499,9.578,9.46,9.564,350000.0
2008-12-04 05:22:00,9.498,9.596,9.498,9.556,250000.0
2008-12-04 05:23:00,9.515,9.515,9.515,9.515,50000.0
2008-12-04 05:24:00,9.457,9.586,9.457,9.541,300000.0
2008-12-04 05:25:00,9.536,9.587,9.452,9.452,300000.0
2008-12-04 05:26:00,9.461,9.543,9.461,9.463,250000.0
2008-12-04 05:27:00,9.46,9.612,9.46,9.511,300000.0
2008-12-04 05:28:00,9.458,9.553,9.458,9.553,250000.0
2008-12-04 05:29:00,9.515,9.565,9.456,9.499,500000.0
2008-12-04 05:30:00,9.502,9.502,9.502,9.502,50000.0
2008-12-04 05:31:00,9.521,9.53,9.428,9.508,250000.0
2008-12-04 05:32:00,9.458,9.543,9.454,9.498,300000.0
2008-12-04 05:33:00,9.525,9.577,9.443,9.443,400000.0
2008-12-04 05:34:00,9.549,9.556,9.418,9.49,350000.0
2008-12-04 05:35:00,9.509,9.549,9.398,9.549,400000.0
2008-12-04 05:36:00,9.521,9.521,9.487,9.52,150000.0
2008-12-04 05:37:00,9.462,9.525,9.437,9.437,150000.0
2008-12-04 05:38:00,9.489,9.543,9.436,9.468,350000.0
2008-12-04 05:39:00,9.414,9.512,9.385,9.472,350000.0
2008-12-04 05:40:00,9.423,9.554,9.408,9.408,400000.0
2008-12-04 05:41:00,9.556,9.556,9.458,9.458,100000.0
2008-12-04 05:42:00,9.532,9.558,9.438,9.527,400000.0
2008-12-04 05:44:00,9.554,9.554,9.554,9.554,50000.0
2008-12-04 05:45:00,9.506,9.511,9.506,9.511,100000.0
2008-12-04 05:46:00,9.459,9.53,9.459,9.53,100000.0
2008-12-04 05:47:00,9.513,9.539,9.398,9.539,450000.0
2008-12-04 05:48:00,9.526,9.526,9.393,9.449,450000.0
2008-12-04 05:49:00,9.521,9.557,9.457,9.489,650000.0
2008-12-04 05:50:00,9.518,9.561,9.426,9.507,400000.0
2008-12-04 05:51:00,9.523,9.556,9.421,9.524,750000.0
2008-12-04 05:52:00,9.498,9.51,9.408,9.497,550000.0
2008-12-04 05:53:00,9.516,9.53,9.407,9.408,500000.0
2008-12-04 05:54:00,9.477,9.516,9.477,9.516,100000.0
2008-12-04 05:55:00,9.519,9.561,9.449,9.449,150000.0
2008-12-04 05:56:00,9.55,9.55,9.55,9.55,150000.0
2008-12-04 05:57:00,9.544,9.544,9.462,9.522,150000.0
2008-12-04 05:58:00,9.42,9.539,9.408,9.408,450000.0
2008-12-04 05:59:00,9.564,9.564,9.426,9.557,450000.0
2008-12-04 06:00:00,9.554,9.554,9.466,9.522,250000.0
2008-12-04 06:01:00,9.456,9.547,9.415,9.46,350000.0
2008-12-04 06:02:00,9.436,9.562,9.436,9.533,300000.0
2008-12-04 06:03:00,9.421,9.513,9.419,9.505,300000.0
2008-12-04 06:04:00,9.482,9.603,9.463,9.538,650000.0
2008-12-04 06:05:00,9.564,9.566,9.448,9.511,400000.0
2008-12-04 06:06:00,9.526,9.532,9.526,9.532,100000.0
2008-12-04 06:07:00,9.552,9.552,9.465,9.527,200000.0
2008-12-04 06:08:00,9.489,9.542,9.448,9.493,350000.0
2008-12-04 06:09:00,9.536,9.538,9.474,9.536,300000.0
2008-12-04 06:10:00,9.503,9.547,9.439,9.44,300000.0
2008-12-04 06:11:00,9.524,9.54,9.449,9.539,550000.0
2008-12-04 06:12:00,9.431,9.55,9.431,9.511,300000.0
2008-12-04 06:13:00,9.534,9.544,9.53,9.53,150000.0
2008-12-04 06:14:00,9.57,9.595,9.507,9.507,250000.0
2008-12-04 06:15:00,9.566,9.582,9.542,9.542,200000.0
2008-12-04 06:16:00,9.568,9.57,9.438,9.481,600000.0
2008-12-04 06:17:00,9.467,9.556,9.435,9.546,250000.0
2008-12-04 06:20:00,9.424,9.54,9.424,9.491,750000.0
2008-12-04 06:21:00,9.517,9.524,9.504,9.504,150000.0
2008-12-04 06:22:00,9.535,9.544,9.479,9.54,300000.0
2008-12-04 06:26:00,9.497,9.513,9.41,9.513,300000.0
2008-12-04 06:27:00,9.451,9.451,9.451,9.451,50000.0
2008-12-04 06:28:00,9.546,9.553,9.405,9.535,500000.0
2008-12-04 06:29:00,9.489,9.528,9.413,9.464,500000.0
2008-12-04 06:30:00,9.488,9.534,9.396,9.448,400000.0
2008-12-04 06:31:00,9.511,9.556,9.441,9.441,200000.0
2008-12-04 06:32:00,9.454,9.58,9.454,9.56,200000.0
2008-12-04 06:33:00,9.506,9.506,9.397,9.485,250000.0
2008-12-04 06:34:00,9.44,9.571,9.44,9.447,300000.0
2008-12-04 06:35:00,9.54,9.563,9.443,9.443,350000.0
2008-12-04 06:36:00,9.519,9.522,9.426,9.486,350000.0
2008-12-04 06:37:00,9.564,9.576,9.459,9.459,400000.0
2008-12-04 06:38:00,9.512,9.597,9.511,9.58,350000.0
2008-12-04 06:39:00,9.571,9.571,9.457,9.56,400000.0
2008-12-04 06:40:00,9.48,9.581,9.476,9.49,550000.0
2008-12-04 06:41:00,9.536,9.56,9.415,9.436,400000.0
2008-12-04 06:42:00,9.49,9.604,9.454,9.493,400000.0
2008-12-04 06:43:00,9.567,9.567,9.443,9.443,100000.0
2008-12-04 06:44:00,9.462,9.518,9.399,9.399,400000.0
2008-12-04 06:45:00,9.423,9.558,9.423,9.539,450000.0
2008-12-04 06:46:00,9.452,9.567,9.452,9.543,400000.0
2008-12-04 06:47:00,9.471,9.567,9.417,9.475,250000.0
2008-12-04 06:48:00,9.434,9.592,9.434,9.527,400000.0
2008-12-04 06:49:00,9.469,9.548,9.464,9.464,350000.0
2008-12-04 06:50:00,9.54,9.58,9.446,9.562,400000.0
2008-12-04 06:51:00,9.47,9.579,9.434,9.465,400000.0
2008-12-04 06:52:00,9.503,9.544,9.492,9.492,350000.0
2008-12-04 06:53:00,9.522,9.522,9.42,9.423,300000.0
2008-12-04 06:54:00,9.422,9.564,9.411,9.411,300000.0
2008-12-04 06:55:00,9.47,9.551,9.386,9.386,500000.0
2008-12-04 06:56:00,9.437,9.511,9.393,9.429,450000.0
2008-12-04 06:57:00,9.465,9.515,9.411,9.515,450000.0
2008-12-04 06:58:00,9.47,9.517,9.47,9.517,200000.0
2008-12-04 06:59:00,9.522,9.533,9.414,9.517,350000.0
2008-12-04 07:00:00,9.52,9.52,9.364,9.409,350000.0
2008-12-04 07:01:00,9.49,9.525,9.386,9.509,450000.0
2008-12-04 07:02:00,9.426,9.51,9.395,9.446,350000.0
2008-12-04 07:03:00,9.444,9.499,9.44,9.499,350000.0
2008-12-04 07:04:00,9.52,9.527,9.445,9.445,250000.0
2008-12-04 07:05:00,9.524,9.549,9.484,9.484,550000.0
2008-12-04 07:06:00,9.388,9.526,9.388,9.493,300000.0
2008-12-04 07:07:00,9.527,9.527,9.496,9.496,100000.0
2008-12-04 07:08:00,9.475,9.484,9.463,9.463,150000.0
2008-12-04 07:09:00,9.511,9.517,9.45,9.475,250000.0
2008-12-04 07:10:00,9.406,9.495,9.378,9.495,350000.0
2008-12-04 07:11:00,9.467,9.511,9.388,9.476,500000.0
2008-12-04 07:12:00,9.491,9.525,9.479,9.524,450000.0
2008-12-04 07:13:00,9.48,9.519,9.426,9.519,400000.0
2008-12-04 07:14:00,9.39,9.472,9.39,9.472,150000.0
2008-12-04 07:16:00,9.498,9.498,9.389,9.449,350000.0
2008-12-04 07:17:00,9.508,9.528,9.444,9.528,550000.0
2008-12-04 07:18:00,9.499,9.499,9.378,9.378,300000.0
2008-12-04 07:19:00,9.495,9.523,9.387,9.521,500000.0
2008-12-04 07:20:00,9.388,9.466,9.388,9.44,350000.0
2008-12-04 07:21:00,9.454,9.528,9.454,9.528,100000.0
2008-12-04 07:22:00,9.522,9.538,9.427,9.509,500000.0
2008-12-04 07:23:00,9.515,9.537,9.389,9.49,450000.0
2008-12-04 07:24:00,9.434,9.519,9.373,9.519,400000.0
2008-12-04 07:25:00,9.473,9.473,9.392,9.454,250000.0
2008-12-04 07:26:00,9.455,9.5,9.412,9.423,300000.0
2008-12-04 07:27:00,9.426,9.471,9.378,9.441,250000.0
2008-12-04 07:28:00,9.521,9.521,9.434,9.511,300000.0
2008-12-04 07:29:00,9.516,9.516,9.39,9.499,400000.0
2008-12-04 07:30:00,9.466,9.525,9.407,9.488,500000.0
2008-12-04 07:31:00,9.424,9.499,9.415,9.466,350000.0
2008-12-04 07:32:00,9.518,9.531,9.416,9.474,250000.0
2008-12-04 07:34:00,9.361,9.502,9.361,9.502,550000.0
2008-12-04 07:40:00,9.425,9.504,9.4,9.458,350000.0
2008-12-04 07:41:00,9.497,9.529,9.391,9.526,500000.0
2008-12-04 07:42:00,9.412,9.482,9.389,9.432,350000.0
2008-12-04 07:43:00,9.412,9.537,9.406,9.491,550000.0
2008-12-04 07:44:00,9.48,9.513,9.443,9.512,500000.0
2008-12-04 07:45:00,9.509,9.536,9.399,9.399,550000.0
2008-12-04 07:46:00,9.504,9.522,9.426,9.487,500000.0
2008-12-04 07:47:00,9.379,9.527,9.379,9.439,350000.0
2008-12-04 07:48:00,9.493,9.493,9.376,9.427,800000.0
2008-12-04 07:49:00,9.526,9.526,9.393,9.49,450000.0
2008-12-04 07:50:00,9.467,9.484,9.357,9.392,900000.0
2008-12-04 07:51:00,9.52,9.52,9.52,9.52,350000.0
2008-12-04 07:52:00,9.491,9.491,9.434,9.434,350000.0
2008-12-04 07:53:00,9.444,9.491,9.401,9.437,350000.0
2008-12-04 07:54:00,9.522,9.522,9.437,9.507,350000.0
2008-12-04 07:55:00,9.486,9.552,9.372,9.41,400000.0
2008-12-04 07:56:00,9.441,9.525,9.378,9.393,500000.0
2008-12-04 07:57:00,9.45,9.517,9.384,9.461,350000.0
2008-12-04 07:58:00,9.486,9.515,9.406,9.515,850000.0
2008-12-04 07:59:00,9.52,9.52,9.379,9.392,350000.0
2008-12-04 08:00:00,9.521,9.563,9.442,9.534,550000.0
2008-12-04 08:01:00,9.508,9.533,9.468,9.507,350000.0
2008-12-04 08:02:00,9.398,9.504,9.398,9.504,450000.0
2008-12-04 08:03:00,9.492,9.55,9.425,9.451,550000.0
2008-12-04 08:04:00,9.504,9.559,9.449,9.481,400000.0
2008-12-04 08:05:00,9.399,9.501,9.399,9.501,400000.0
2008-12-04 08:06:00,9.522,9.525,9.418,9.463,400000.0
2008-12-04 08:07:00,9.53,9.536,9.408,9.536,500000.0
2008-12-04 08:08:00,9.413,9.545,9.413,9.462,350000.0
2008-12-04 08:09:00,9.523,9.539,9.447,9.493,250000.0
2008-12-04 08:10:00,9.443,9.509,9.403,9.509,350000.0
2008-12-04 08:11:00,9.498,9.515,9.406,9.484,350000.0
2008-12-04 08:12:00,9.411,9.522,9.391,9.496,400000.0
2008-12-04 08:13:00,9.503,9.538,9.503,9.538,200000.0
2008-12-04 08:14:00,9.448,9.487,9.408,9.471,400000.0
2008-12-04 08:15:00,9.549,9.553,9.429,9.527,550000.0
2008-12-04 08:16:00,9.433,9.524,9.416,9.416,500000.0
2008-12-04 08:17:00,9.393,9.511,9.393,9.475,500000.0
2008-12-04 08:18:00,9.413,9.488,9.413,9.447,450000.0
2008-12-04 08:19:00,9.367,9.482,9.367,9.443,700000.0
2008-12-04 08:20:00,9.477,9.512,9.396,9.512,400000.0
2008-12-04 08:21:00,9.521,9.532,9.41,9.452,400000.0
2008-12-04 08:22:00,9.501,9.506,9.408,9.408,500000.0
2008-12-04 08:23:00,9.527,9.546,9.466,9.509,350000.0
2008-12-04 08:24:00,9.429,9.495,9.429,9.449,350000.0
2008-12-04 08:26:00,9.519,9.531,9.403,9.46,400000.0
2008-12-04 08:27:00,9.469,9.559,9.425,9.425,350000.0
2008-12-04 08:28:00,9.528,9.528,9.423,9.52,500000.0
2008-12-04 08:29:00,9.523,9.563,9.446,9.446,300000.0
2008-12-04 08:30:00,9.384,9.503,9.358,9.394,350000.0
2008-12-04 08:32:00,9.538,9.564,9.421,9.535,450000.0
2008-12-04 08:33:00,9.52,9.544,9.454,9.454,300000.0
2008-12-04 08:34:00,9.532,9.532,9.392,9.532,400000.0
2008-12-04 08:36:00,9.446,9.585,9.445,9.544,450000.0
2008-12-04 08:37:00,9.499,9.523,9.407,9.521,450000.0
2008-12-04 08:38:00,9.49,9.533,9.389,9.509,400000.0
2008-12-04 08:39:00,9.427,9.542,9.391,9.501,450000.0
2008-12-04 08:40:00,9.523,9.566,9.452,9.486,650000.0
2008-12-04 08:42:00,9.45,9.517,9.429,9.517,350000.0
2008-12-04 08:43:00,9.46,9.544,9.437,9.504,550000.0
2008-12-04 08:44:00,9.505,9.52,9.445,9.453,350000.0
2008-12-04 08:45:00,9.459,9.618,9.459,9.531,400000.0
2008-12-04 08:47:00,9.479,9.479,9.402,9.441,350000.0
2008-12-04 08:48:00,9.549,9.574,9.492,9.548,550000.0
2008-12-04 08:49:00,9.445,9.568,9.404,9.514,450000.0
2008-12-04 08:50:00,9.493,9.57,9.422,9.502,500000.0
2008-12-04 08:51:00,9.465,9.529,9.455,9.496,400000.0
2008-12-04 08:52:00,9.489,9.53,9.408,9.436,350000.0
2008-12-04 08:53:00,9.443,9.543,9.413,9.543,500000.0
2008-12-04 08:54:00,9.523,9.523,9.358,9.412,350000.0
2008-12-04 08:55:00,9.397,9.477,9.371,9.402,450000.0
2008-12-04 08:56:00,9.36,9.538,9.36,9.394,550000.0
2008-12-04 08:57:00,9.55,9.583,9.426,9.426,400000.0
2008-12-04 08:58:00,9.507,9.507,9.345,9.484,450000.0
2008-12-04 08:59:00,9.481,9.487,9.436,9.436,350000.0
2008-12-04 09:00:00,9.394,9.487,9.373,9.426,600000.0
2008-12-04 09:01:00,9.48,9.551,9.43,9.455,400000.0
2008-12-04 09:02:00,9.457,9.481,9.374,9.381,500000.0
2008-12-04 09:03:00,9.43,9.525,9.387,9.506,550000.0
2008-12-04 09:04:00,9.468,9.497,9.387,9.411,350000.0
2008-12-04 09:05:00,9.407,9.531,9.405,9.405,350000.0
2008-12-04 09:06:00,9.365,9.489,9.347,9.489,550000.0
2008-12-04 09:07:00,9.45,9.45,9.367,9.376,350000.0
2008-12-04 09:08:00,9.513,9.513,9.381,9.492,550000.0
2008-12-04 09:09:00,9.489,9.526,9.384,9.503,950000.0
2008-12-04 09:10:00,9.426,9.518,9.35,9.424,450000.0
2008-12-04 09:11:00,9.485,9.526,9.396,9.513,500000.0
2008-12-04 09:12:00,9.479,9.512,9.364,9.512,450000.0
2008-12-04 09:13:00,9.468,9.495,9.356,9.436,400000.0
2008-12-04 09:14:00,9.446,9.518,9.395,9.518,350000.0
2008-12-04 09:15:00,9.508,9.556,9.417,9.435,400000.0
2008-12-04 09:16:00,9.503,9.503,9.363,9.377,450000.0
2008-12-04 09:17:00,9.407,9.505,9.377,9.505,400000.0
2008-12-04 09:18:00,9.365,9.502,9.354,9.372,400000.0
2008-12-04 09:19:00,9.478,9.48,9.331,9.342,600000.0
2008-12-04 09:20:00,9.462,9.505,9.458,9.502,350000.0
2008-12-04 09:21:00,9.481,9.497,9.393,9.462,400000.0
2008-12-04 09:22:00,9.483,9.518,9.402,9.47,600000.0
2008-12-04 09:23:00,9.458,9.491,9.38,9.417,600000.0
2008-12-04 09:24:00,9.465,9.493,9.381,9.493,550000.0
2008-12-04 09:26:00,9.447,9.492,9.383,9.492,350000.0
2008-12-04 09:27:00,9.377,9.446,9.363,9.44,350000.0
2008-12-04 09:28:00,9.459,9.496,9.407,9.496,450000.0
2008-12-04 09:29:00,9.493,9.519,9.411,9.508,400000.0
2008-12-04 09:30:00,9.426,9.52,9.404,9.421,700000.0
2008-12-04 09:31:00,9.399,9.504,9.376,9.381,450000.0
2008-12-04 09:34:00,9.426,9.503,9.372,9.372,350000.0
2008-12-04 09:35:00,9.393,9.517,9.393,9.483,550000.0
2008-12-04 09:37:00,9.498,9.511,9.402,9.504,450000.0
2008-12-04 09:38:00,9.519,9.519,9.442,9.489,400000.0
2008-12-04 09:39:00,9.4,9.53,9.4,9.495,400000.0
2008-12-04 09:40:00,9.437,9.491,9.355,9.355,400000.0
2008-12-04 09:41:00,9.465,9.534,9.402,9.511,350000.0
2008-12-04 09:42:00,9.365,9.492,9.365,9.367,350000.0
2008-12-04 09:43:00,9.459,9.511,9.409,9.478,500000.0
2008-12-04 09:44:00,9.473,9.486,9.41,9.458,600000.0
2008-12-04 09:45:00,9.466,9.486,9.357,9.451,650000.0
2008-12-04 09:46:00,9.442,9.51,9.415,9.51,350000.0
2008-12-04 09:47:00,9.436,9.493,9.396,9.396,400000.0
2008-12-04 09:48:00,9.439,9.516,9.38,9.466,650000.0
2008-12-04 09:49:00,9.484,9.514,9.425,9.425,350000.0
2008-12-04 09:50:00,9.479,9.524,9.399,9.523,450000.0
2008-12-04 09:51:00,9.444,9.51,9.374,9.51,550000.0
2008-12-04 09:52:00,9.38,9.526,9.38,9.504,350000.0
2008-12-04 09:53:00,9.481,9.519,9.389,9.442,500000.0
2008-12-04 09:54:00,9.456,9.497,9.36,9.418,450000.0
2008-12-04 09:55:00,9.408,9.491,9.395,9.413,350000.0
2008-12-04 09:56:00,9.367,9.506,9.367,9.375,550000.0
2008-12-04 09:57:00,9.401,9.544,9.378,9.46,750000.0
2008-12-04 09:58:00,9.451,9.451,9.347,9.395,350000.0
2008-12-04 09:59:00,9.458,9.464,9.315,9.38,650000.0
2008-12-04 10:00:00,9.362,9.448,9.322,9.418,600000.0
2008-12-04 10:01:00,9.509,9.53,9.385,9.385,350000.0
2008-12-04 10:02:00,9.455,9.474,9.342,9.421,400000.0
2008-12-04 10:03:00,9.48,9.48,9.345,9.345,350000.0
2008-12-04 10:04:00,9.447,9.486,9.354,9.486,400000.0
2008-12-04 10:05:00,9.436,9.492,9.383,9.424,450000.0
2008-12-04 10:06:00,9.326,9.455,9.315,9.344,700000.0
2008-12-04 10:07:00,9.382,9.473,9.338,9.473,350000.0
2008-12-04 10:08:00,9.463,9.463,9.303,9.337,500000.0
2008-12-04 10:09:00,9.401,9.515,9.381,9.452,600000.0
2008-12-04 10:10:00,9.373,9.461,9.325,9.446,600000.0
2008-12-04 10:11:00,9.373,9.413,9.319,9.36,400000.0
2008-12-04 10:12:00,9.357,9.456,9.322,9.448,500000.0
2008-12-04 10:13:00,9.381,9.467,9.356,9.467,750000.0
2008-12-04 10:14:00,9.396,9.473,9.396,9.46,400000.0
2008-12-04 10:15:00,9.377,9.493,9.37,9.47,500000.0
2008-12-04 10:16:00,9.481,9.515,9.369,9.487,500000.0
2008-12-04 10:17:00,9.405,9.484,9.38,9.417,350000.0
2008-12-04 10:18:00,9.353,9.443,9.302,9.417,550000.0
2008-12-04 10:19:00,9.463,9.463,9.302,9.449,450000.0
2008-12-04 10:20:00,9.409,9.47,9.39,9.422,550000.0
2008-12-04 10:21:00,9.475,9.479,9.337,9.479,500000.0
2008-12-04 10:22:00,9.472,9.512,9.39,9.454,400000.0
2008-12-04 10:23:00,9.483,9.501,9.384,9.384,550000.0
2008-12-04 10:24:00,9.381,9.514,9.381,9.464,550000.0
2008-12-04 10:25:00,9.439,9.518,9.385,9.518,450000.0
2008-12-04 10:26:00,9.439,9.533,9.407,9.407,350000.0
2008-12-04 10:27:00,9.486,9.486,9.35,9.468,450000.0
2008-12-04 10:28:00,9.455,9.572,9.403,9.403,250000.0
2008-12-04 10:29:00,9.473,9.508,9.353,9.485,500000.0
2008-12-04 10:30:00,9.439,9.487,9.409,9.409,350000.0
2008-12-04 10:31:00,9.381,9.491,9.349,9.465,450000.0
2008-12-04 10:32:00,9.5,9.5,9.349,9.401,400000.0
2008-12-04 10:33:00,9.476,9.476,9.341,9.451,550000.0
2008-12-04 10:34:00,9.472,9.472,9.298,9.378,700000.0
2008-12-04 10:35:00,9.467,9.5,9.395,9.472,350000.0
2008-12-04 10:36:00,9.344,9.47,9.311,9.47,450000.0
2008-12-04 10:37:00,9.402,9.467,9.354,9.442,550000.0
2008-12-04 10:38:00,9.381,9.501,9.381,9.394,400000.0
2008-12-04 10:39:00,9.487,9.487,9.387,9.422,550000.0
2008-12-04 10:40:00,9.375,9.472,9.334,9.39,400000.0
2008-12-04 10:41:00,9.478,9.478,9.341,9.437,350000.0
2008-12-04 10:42:00,9.373,9.459,9.314,9.406,550000.0
2008-12-04 10:43:00,9.429,9.462,9.341,9.445,550000.0
2008-12-04 10:44:00,9.348,9.451,9.34,9.437,550000.0
2008-12-04 10:45:00,9.362,9.49,9.362,9.45,350000.0
2008-12-04 10:46:00,9.403,9.506,9.403,9.433,550000.0
2008-12-04 10:47:00,9.461,9.501,9.366,9.501,450000.0
2008-12-04 10:48:00,9.466,9.466,9.353,9.463,450000.0
2008-12-04 10:49:00,9.465,9.494,9.373,9.494,500000.0
2008-12-04 10:50:00,9.467,9.518,9.413,9.413,450000.0
2008-12-04 10:51:00,9.413,9.499,9.413,9.466,400000.0
2008-12-04 10:52:00,9.5,9.5,9.398,9.398,250000.0
2008-12-04 10:53:00,9.496,9.496,9.368,9.457,450000.0
2008-12-04 10:54:00,9.465,9.465,9.361,9.403,550000.0
2008-12-04 10:55:00,9.492,9.544,9.44,9.44,400000.0
2008-12-04 10:56:00,9.445,9.503,9.44,9.503,450000.0
2008-12-04 10:57:00,9.411,9.56,9.402,9.471,350000.0
2008-12-04 10:58:00,9.499,9.499,9.376,9.408,350000.0
2008-12-04 10:59:00,9.49,9.49,9.49,9.49,350000.0
2008-12-04 11:00:00,9.397,9.463,9.32,9.383,350000.0
2008-12-04 11:01:00,9.38,9.479,9.337,9.435,550000.0
2008-12-04 11:02:00,9.374,9.448,9.312,9.424,350000.0
2008-12-04 11:03:00,9.384,9.473,9.354,9.459,550000.0
2008-12-04 11:04:00,9.468,9.468,9.381,9.425,600000.0
2008-12-04 11:05:00,9.327,9.465,9.327,9.465,550000.0
2008-12-04 11:06:00,9.387,9.469,9.332,9.384,550000.0
2008-12-04 11:07:00,9.365,9.459,9.326,9.376,450000.0
2008-12-04 11:08:00,9.437,9.484,9.373,9.396,400000.0
2008-12-04 11:09:00,9.477,9.477,9.363,9.46,500000.0
2008-12-04 11:10:00,9.361,9.465,9.331,9.331,400000.0
2008-12-04 11:11:00,9.456,9.479,9.348,9.446,350000.0
2008-12-04 11:12:00,9.407,9.449,9.329,9.449,450000.0
2008-12-04 11:13:00,9.386,9.473,9.333,9.473,400000.0
2008-12-04 11:14:00,9.364,9.461,9.345,9.415,550000.0
2008-12-04 11:15:00,9.348,9.392,9.315,9.315,350000.0
2008-12-04 11:16:00,9.376,9.474,9.327,9.364,350000.0
2008-12-04 11:17:00,9.36,9.473,9.36,9.462,500000.0
2008-12-04 11:18:00,9.387,9.482,9.373,9.46,550000.0
2008-12-04 11:19:00,9.381,9.499,9.343,9.499,550000.0
2008-12-04 11:20:00,9.361,9.486,9.361,9.486,400000.0
2008-12-04 11:21:00,9.431,9.509,9.431,9.505,550000.0
2008-12-04 11:22:00,9.442,9.505,9.412,9.412,350000.0
2008-12-04 11:23:00,9.44,9.51,9.369,9.395,500000.0
2008-12-04 11:24:00,9.449,9.528,9.421,9.421,450000.0
2008-12-04 11:25:00,9.416,9.53,9.4,9.53,400000.0
2008-12-04 11:26:00,9.469,9.526,9.419,9.518,400000.0
2008-12-04 11:27:00,9.451,9.555,9.451,9.548,500000.0
2008-12-04 11:28:00,9.438,9.514,9.385,9.475,350000.0
2008-12-04 11:29:00,9.445,9.55,9.423,9.512,500000.0
2008-12-04 11:30:00,9.413,9.556,9.413,9.49,450000.0
2008-12-04 11:31:00,9.444,9.54,9.418,9.453,450000.0
2008-12-04 11:32:00,9.427,9.515,9.387,9.441,400000.0
2008-12-04 11:33:00,9.48,9.569,9.48,9.487,500000.0
2008-12-04 11:34:00,9.448,9.532,9.371,9.532,450000.0
2008-12-04 11:35:00,9.376,9.489,9.376,9.447,350000.0
2008-12-04 11:36:00,9.522,9.541,9.393,9.393,550000.0
2008-12-04 11:37:00,9.484,9.54,9.422,9.498,350000.0
2008-12-04 11:38:00,9.434,9.551,9.409,9.417,500000.0
2008-12-04 11:39:00,9.463,9.496,9.373,9.373,400000.0
2008-12-04 11:40:00,9.451,9.528,9.443,9.443,550000.0
2008-12-04 11:42:00,9.504,9.504,9.359,9.384,500000.0
2008-12-04 11:43:00,9.483,9.566,9.448,9.461,550000.0
2008-12-04 11:44:00,9.426,9.549,9.426,9.453,500000.0
2008-12-04 11:45:00,9.524,9.524,9.404,9.435,400000.0
2008-12-04 11:46:00,9.505,9.583,9.444,9.457,400000.0
2008-12-04 11:47:00,9.498,9.549,9.371,9.494,400000.0
2008-12-04 11:48:00,9.476,9.521,9.419,9.502,400000.0
2008-12-04 11:49:00,9.49,9.52,9.398,9.463,350000.0
2008-12-04 11:50:00,9.446,9.538,9.404,9.538,350000.0
2008-12-04 11:51:00,9.425,9.524,9.411,9.46,550000.0
2008-12-04 11:52:00,9.387,9.532,9.387,9.498,500000.0
2008-12-04 11:53:00,9.508,9.538,9.394,9.538,500000.0
2008-12-04 11:54:00,9.562,9.575,9.45,9.476,400000.0
2008-12-04 11:55:00,9.494,9.553,9.438,9.553,350000.0
2008-12-04 11:56:00,9.504,9.504,9.372,9.412,500000.0
2008-12-04 11:57:00,9.494,9.54,9.401,9.54,550000.0
2008-12-04 11:58:00,9.451,9.564,9.434,9.564,350000.0
2008-12-04 11:59:00,9.458,9.602,9.458,9.461,350000.0
2008-12-04 12:00:00,9.554,9.563,9.445,9.563,550000.0
2008-12-04 12:01:00,9.506,9.588,9.39,9.448,750000.0
2008-12-04 12:02:00,9.554,9.579,9.501,9.514,350000.0
2008-12-04 12:03:00,9.484,9.558,9.471,9.511,550000.0
2008-12-04 12:04:00,9.485,9.539,9.452,9.482,400000.0
2008-12-04 12:05:00,9.571,9.589,9.479,9.479,350000.0
2008-12-04 12:06:00,9.472,9.577,9.472,9.486,450000.0
2008-12-04 12:07:00,9.503,9.582,9.457,9.557,450000.0
2008-12-04 12:08:00,9.527,9.591,9.454,9.591,450000.0
2008-12-04 12:09:00,9.46,9.553,9.457,9.517,500000.0
2008-12-04 12:10:00,9.531,9.563,9.459,9.523,400000.0
2008-12-04 12:11:00,9.476,9.568,9.445,9.463,550000.0
2008-12-04 12:12:00,9.444,9.583,9.444,9.475,350000.0
2008-12-04 12:13:00,9.525,9.583,9.464,9.583,350000.0
2008-12-04 12:14:00,9.493,9.571,9.438,9.571,350000.0
2008-12-04 12:15:00,9.523,9.561,9.43,9.43,450000.0
2008-12-04 12:16:00,9.469,9.563,9.461,9.461,350000.0
2008-12-04 12:17:00,9.488,9.614,9.477,9.554,400000.0
2008-12-04 12:18:00,9.522,9.545,9.434,9.541,450000.0
2008-12-04 12:19:00,9.486,9.592,9.462,9.503,500000.0
2008-12-04 12:20:00,9.457,9.614,9.457,9.494,550000.0
2008-12-04 12:21:00,9.555,9.559,9.48,9.559,350000.0
2008-12-04 12:22:00,9.504,9.579,9.465,9.551,550000.0
2008-12-04 12:23:00,9.482,9.571,9.482,9.493,400000.0
2008-12-04 12:24:00,9.566,9.599,9.466,9.567,600000.0
2008-12-04 12:25:00,9.595,9.605,9.494,9.494,350000.0
2008-12-04 12:26:00,9.582,9.589,9.479,9.523,400000.0
2008-12-04 12:27:00,9.56,9.621,9.477,9.576,350000.0
2008-12-04 12:28:00,9.468,9.582,9.458,9.458,550000.0
2008-12-04 12:29:00,9.52,9.584,9.48,9.48,350000.0
2008-12-04 12:30:00,9.501,9.586,9.448,9.542,500000.0
2008-12-04 12:31:00,9.448,9.598,9.448,9.584,450000.0
2008-12-04 12:32:00,9.566,9.588,9.505,9.569,400000.0
2008-12-04 12:33:00,9.508,9.658,9.508,9.618,550000.0
2008-12-04 12:34:00,9.519,9.618,9.519,9.583,350000.0
2008-12-04 12:35:00,9.621,9.654,9.51,9.593,500000.0
2008-12-04 12:36:00,9.581,9.581,9.5,9.575,350000.0
2008-12-04 12:37:00,9.639,9.645,9.595,9.645,400000.0
2008-12-04 12:38:00,9.57,9.649,9.545,9.545,350000.0
2008-12-04 12:39:00,9.52,9.633,9.517,9.528,550000.0
2008-12-04 12:40:00,9.64,9.64,9.487,9.565,350000.0
2008-12-04 12:41:00,9.641,9.641,9.497,9.577,400000.0
2008-12-04 12:42:00,9.527,9.584,9.492,9.57,550000.0
2008-12-04 12:43:00,9.608,9.639,9.559,9.615,500000.0
2008-12-04 12:44:00,9.538,9.639,9.478,9.543,500000.0
2008-12-04 12:45:00,9.592,9.631,9.467,9.631,400000.0
2008-12-04 12:46:00,9.58,9.594,9.527,9.527,350000.0
2008-12-04 12:47:00,9.508,9.641,9.482,9.626,500000.0
2008-12-04 12:48:00,9.469,9.577,9.444,9.534,400000.0
2008-12-04 12:49:00,9.541,9.622,9.495,9.518,500000.0
2008-12-04 12:50:00,9.515,9.604,9.457,9.512,450000.0
2008-12-04 12:51:00,9.508,9.637,9.508,9.607,350000.0
2008-12-04 12:52:00,9.546,9.635,9.522,9.599,500000.0
2008-12-04 12:53:00,9.594,9.596,9.523,9.583,300000.0
2008-12-04 12:54:00,9.56,9.641,9.516,9.53,550000.0
2008-12-04 12:55:00,9.537,9.579,9.485,9.552,350000.0
2008-12-04 12:56:00,9.514,9.605,9.514,9.555,500000.0
2008-12-04 12:57:00,9.59,9.59,9.481,9.56,400000.0
2008-12-04 12:58:00,9.586,9.625,9.508,9.625,450000.0
2008-12-04 12:59:00,9.6,9.6,9.482,9.499,350000.0
2008-12-04 13:00:00,9.61,9.61,9.544,9.604,350000.0
2008-12-04 13:01:00,9.563,9.584,9.488,9.527,450000.0
2008-12-04 13:02:00,9.474,9.569,9.449,9.505,400000.0
2008-12-04 13:03:00,9.566,9.59,9.512,9.581,350000.0
2008-12-04 13:04:00,9.569,9.588,9.466,9.579,400000.0
2008-12-04 13:05:00,9.473,9.606,9.473,9.578,550000.0
2008-12-04 13:06:00,9.586,9.586,9.432,9.533,450000.0
2008-12-04 13:07:00,9.496,9.599,9.486,9.536,500000.0
2008-12-04 13:08:00,9.508,9.616,9.489,9.558,400000.0
2008-12-04 13:09:00,9.542,9.599,9.49,9.597,500000.0
2008-12-04 13:10:00,9.51,9.582,9.477,9.554,400000.0
2008-12-04 13:11:00,9.445,9.539,9.439,9.528,400000.0
2008-12-04 13:12:00,9.596,9.612,9.498,9.586,550000.0
2008-12-04 13:13:00,9.503,9.591,9.459,9.591,450000.0
2008-12-04 13:14:00,9.512,9.567,9.491,9.539,400000.0
2008-12-04 13:15:00,9.555,9.668,9.498,9.498,350000.0
2008-12-04 13:16:00,9.572,9.572,9.462,9.565,350000.0
2008-12-04 13:17:00,9.465,9.554,9.431,9.554,500000.0
2008-12-04 13:18:00,9.59,9.59,9.535,9.57,300000.0
2008-12-04 13:19:00,9.58,9.593,9.443,9.468,400000.0
2008-12-04 13:20:00,9.471,9.556,9.427,9.509,500000.0
2008-12-04 13:21:00,9.542,9.648,9.51,9.621,500000.0
2008-12-04 13:22:00,9.593,9.593,9.437,9.472,450000.0
2008-12-04 13:23:00,9.569,9.611,9.5,9.611,400000.0
2008-12-04 13:24:00,9.589,9.59,9.474,9.59,350000.0
2008-12-04 13:25:00,9.588,9.618,9.525,9.618,350000.0
2008-12-04 13:26:00,9.473,9.587,9.427,9.538,650000.0
2008-12-04 13:27:00,9.551,9.574,9.455,9.455,550000.0
2008-12-04 13:28:00,9.56,9.639,9.51,9.617,400000.0
2008-12-04 13:29:00,9.456,9.593,9.456,9.553,350000.0
2008-12-04 13:30:00,9.461,9.537,9.44,9.44,550000.0
2008-12-04 13:31:00,9.58,9.58,9.58,9.58,400000.0
2008-12-04 13:32:00,9.481,9.534,9.419,9.533,400000.0
2008-12-04 13:33:00,9.576,9.593,9.465,9.559,500000.0
2008-12-04 13:34:00,9.464,9.63,9.464,9.523,350000.0
2008-12-04 13:35:00,9.562,9.607,9.493,9.567,400000.0
2008-12-04 13:36:00,9.549,9.62,9.472,9.576,450000.0
2008-12-04 13:37:00,9.596,9.604,9.519,9.604,400000.0
2008-12-04 13:38:00,9.561,9.632,9.508,9.617,400000.0
2008-12-04 13:39:00,9.587,9.615,9.499,9.59,500000.0
2008-12-04 13:40:00,9.481,9.617,9.471,9.616,700000.0
2008-12-04 13:41:00,9.527,9.572,9.503,9.514,400000.0
2008-12-04 13:42:00,9.561,9.621,9.498,9.542,400000.0
2008-12-04 13:43:00,9.531,9.539,9.454,9.539,400000.0
2008-12-04 13:44:00,9.512,9.568,9.465,9.55,350000.0
2008-12-04 13:45:00,9.517,9.58,9.485,9.485,350000.0
2008-12-04 13:46:00,9.48,9.562,9.442,9.453,450000.0
2008-12-04 13:47:00,9.489,9.524,9.463,9.463,350000.0
2008-12-04 13:48:00,9.495,9.58,9.467,9.58,500000.0
2008-12-04 13:49:00,9.599,9.599,9.449,9.518,400000.0
2008-12-04 13:50:00,9.476,9.552,9.424,9.552,400000.0
2008-12-04 13:51:00,9.553,9.581,9.448,9.498,400000.0
2008-12-04 13:52:00,9.59,9.59,9.47,9.566,350000.0
2008-12-04 13:53:00,9.504,9.588,9.501,9.501,450000.0
2008-12-04 13:54:00,9.584,9.584,9.427,9.567,400000.0
2008-12-04 13:55:00,9.465,9.614,9.464,9.609,550000.0
2008-12-04 13:56:00,9.561,9.575,9.491,9.503,350000.0
2008-12-04 13:57:00,9.542,9.558,9.439,9.558,350000.0
2008-12-04 13:58:00,9.549,9.575,9.473,9.575,400000.0
2008-12-04 13:59:00,9.537,9.577,9.427,9.492,600000.0
2008-12-04 14:00:00,9.559,9.56,9.456,9.56,350000.0
2008-12-04 14:01:00,9.448,9.539,9.441,9.464,350000.0
2008-12-04 14:02:00,9.47,9.55,9.391,9.55,400000.0
2008-12-04 14:03:00,9.536,9.55,9.431,9.478,400000.0
2008-12-04 14:04:00,9.545,9.545,9.441,9.542,350000.0
2008-12-04 14:05:00,9.521,9.529,9.386,9.447,400000.0
2008-12-04 14:06:00,9.522,9.554,9.457,9.553,400000.0
2008-12-04 14:07:00,9.416,9.511,9.416,9.502,400000.0
2008-12-04 14:08:00,9.432,9.534,9.427,9.443,350000.0
2008-12-04 14:09:00,9.421,9.616,9.421,9.473,550000.0
2008-12-04 14:10:00,9.414,9.495,9.398,9.445,350000.0
2008-12-04 14:11:00,9.52,9.534,9.488,9.534,350000.0
2008-12-04 14:12:00,9.508,9.535,9.427,9.535,400000.0
2008-12-04 14:13:00,9.509,9.531,9.415,9.46,350000.0
2008-12-04 14:14:00,9.46,9.5,9.361,9.442,350000.0
2008-12-04 14:15:00,9.413,9.52,9.39,9.52,450000.0
2008-12-04 14:16:00,9.427,9.532,9.393,9.532,750000.0
2008-12-04 14:17:00,9.413,9.5,9.41,9.448,350000.0
2008-12-04 14:18:00,9.443,9.531,9.438,9.442,400000.0
2008-12-04 14:19:00,9.498,9.531,9.398,9.521,500000.0
2008-12-04 14:20:00,9.437,9.512,9.409,9.426,600000.0
2008-12-04 14:21:00,9.532,9.535,9.413,9.413,350000.0
2008-12-04 14:22:00,9.528,9.528,9.374,9.374,400000.0
2008-12-04 14:23:00,9.503,9.503,9.377,9.418,650000.0
2008-12-04 14:24:00,9.465,9.541,9.415,9.462,550000.0
2008-12-04 14:25:00,9.532,9.532,9.377,9.377,700000.0
2008-12-04 14:26:00,9.482,9.552,9.432,9.474,350000.0
2008-12-04 14:27:00,9.49,9.541,9.46,9.52,400000.0
2008-12-04 14:28:00,9.525,9.581,9.43,9.542,550000.0
2008-12-04 14:29:00,9.527,9.53,9.437,9.452,450000.0
2008-12-04 14:30:00,9.516,9.557,9.427,9.548,400000.0
2008-12-04 14:31:00,9.445,9.561,9.441,9.513,400000.0
2008-12-04 14:32:00,9.443,9.567,9.432,9.432,500000.0
2008-12-04 14:33:00,9.478,9.548,9.442,9.542,400000.0
2008-12-04 14:34:00,9.507,9.54,9.407,9.417,450000.0
2008-12-04 14:35:00,9.518,9.559,9.467,9.488,350000.0
2008-12-04 14:36:00,9.454,9.536,9.418,9.509,450000.0
2008-12-04 14:37:00,9.453,9.576,9.361,9.361,550000.0
2008-12-04 14:38:00,9.497,9.497,9.374,9.432,400000.0
2008-12-04 14:39:00,9.416,9.52,9.366,9.459,800000.0
2008-12-04 14:40:00,9.423,9.507,9.371,9.507,700000.0
2008-12-04 14:41:00,9.444,9.502,9.392,9.502,350000.0
2008-12-04 14:42:00,9.45,9.557,9.396,9.431,450000.0
2008-12-04 14:43:00,9.488,9.529,9.377,9.529,500000.0
2008-12-04 14:44:00,9.402,9.495,9.397,9.495,450000.0
2008-12-04 14:45:00,9.518,9.589,9.411,9.411,400000.0
2008-12-04 14:46:00,9.547,9.583,9.447,9.48,550000.0
2008-12-04 14:47:00,9.5,9.524,9.397,9.512,350000.0
2008-12-04 14:48:00,9.514,9.518,9.408,9.504,400000.0
2008-12-04 14:49:00,9.532,9.532,9.376,9.376,500000.0
2008-12-04 14:50:00,9.411,9.496,9.333,9.44,400000.0
2008-12-04 14:51:00,9.455,9.472,9.394,9.447,350000.0
2008-12-04 14:52:00,9.466,9.466,9.363,9.363,450000.0
2008-12-04 14:53:00,9.354,9.441,9.295,9.441,450000.0
2008-12-04 14:54:00,9.443,9.5,9.342,9.376,400000.0
2008-12-04 14:55:00,9.413,9.453,9.346,9.399,450000.0
2008-12-04 14:56:00,9.438,9.469,9.344,9.469,350000.0
2008-12-04 14:57:00,9.467,9.493,9.381,9.381,350000.0
2008-12-04 14:58:00,9.458,9.465,9.36,9.465,400000.0
2008-12-04 14:59:00,9.404,9.446,9.344,9.344,550000.0
2008-12-04 15:00:00,9.409,9.531,9.409,9.418,350000.0
2008-12-04 15:01:00,9.517,9.517,9.355,9.419,400000.0
2008-12-04 15:02:00,9.496,9.549,9.427,9.483,400000.0
2008-12-04 15:03:00,9.52,9.528,9.401,9.528,450000.0
2008-12-04 15:04:00,9.452,9.502,9.369,9.481,400000.0
2008-12-04 15:05:00,9.493,9.514,9.402,9.412,400000.0
2008-12-04 15:06:00,9.48,9.48,9.33,9.352,400000.0
2008-12-04 15:07:00,9.369,9.493,9.364,9.419,350000.0
2008-12-04 15:08:00,9.313,9.445,9.313,9.394,450000.0
2008-12-04 15:09:00,9.439,9.439,9.315,9.333,450000.0
2008-12-04 15:10:00,9.357,9.431,9.294,9.359,400000.0
2008-12-04 15:11:00,9.412,9.431,9.35,9.424,500000.0
2008-12-04 15:12:00,9.381,9.468,9.354,9.468,350000.0
2008-12-04 15:13:00,9.413,9.456,9.336,9.336,400000.0
2008-12-04 15:14:00,9.355,9.452,9.342,9.342,400000.0
2008-12-04 15:15:00,9.363,9.428,9.311,9.356,350000.0
2008-12-04 15:16:00,9.324,9.44,9.323,9.44,350000.0
2008-12-04 15:17:00,9.432,9.497,9.328,9.483,500000.0
2008-12-04 15:18:00,9.436,9.463,9.339,9.462,450000.0
2008-12-04 15:19:00,9.408,9.497,9.344,9.353,450000.0
2008-12-04 15:20:00,9.406,9.447,9.338,9.338,550000.0
2008-12-04 15:21:00,9.458,9.458,9.341,9.357,400000.0
2008-12-04 15:22:00,9.414,9.468,9.352,9.459,400000.0
2008-12-04 15:23:00,9.441,9.493,9.371,9.456,550000.0
2008-12-04 15:24:00,9.382,9.456,9.356,9.372,600000.0
2008-12-04 15:25:00,9.45,9.483,9.307,9.379,350000.0
2008-12-04 15:26:00,9.421,9.465,9.332,9.332,450000.0
2008-12-04 15:27:00,9.413,9.445,9.323,9.323,450000.0
2008-12-04 15:28:00,9.426,9.438,9.383,9.407,350000.0
2008-12-04 15:29:00,9.442,9.442,9.328,9.368,400000.0
2008-12-04 15:30:00,9.372,9.464,9.333,9.383,400000.0
2008-12-04 15:31:00,9.326,9.413,9.31,9.31,350000.0
2008-12-04 15:32:00,9.431,9.431,9.263,9.375,500000.0
2008-12-04 15:33:00,9.352,9.396,9.317,9.375,350000.0
2008-12-04 15:34:00,9.336,9.416,9.335,9.405,450000.0
2008-12-04 15:35:00,9.406,9.497,9.298,9.386,500000.0
2008-12-04 15:36:00,9.364,9.402,9.262,9.393,550000.0
2008-12-04 15:37:00,9.359,9.4,9.269,9.298,450000.0
2008-12-04 15:38:00,9.378,9.469,9.36,9.429,450000.0
2008-12-04 15:39:00,9.345,9.42,9.343,9.411,350000.0
2008-12-04 15:40:00,9.286,9.361,9.244,9.305,550000.0
2008-12-04 15:41:00,9.318,9.388,9.221,9.266,350000.0
2008-12-04 15:42:00,9.275,9.366,9.206,9.331,400000.0
2008-12-04 15:43:00,9.329,9.329,9.225,9.29,500000.0
2008-12-04 15:44:00,9.324,9.343,9.237,9.343,350000.0
2008-12-04 15:45:00,9.243,9.351,9.221,9.269,450000.0
2008-12-04 15:46:00,9.348,9.363,9.241,9.363,350000.0
2008-12-04 15:47:00,9.333,9.356,9.215,9.227,550000.0
2008-12-04 15:48:00,9.251,9.318,9.221,9.232,350000.0
2008-12-04 15:49:00,9.325,9.353,9.273,9.353,350000.0
2008-12-04 15:50:00,9.346,9.36,9.241,9.296,550000.0
2008-12-04 15:51:00,9.251,9.345,9.216,9.345,500000.0
2008-12-04 15:52:00,9.236,9.354,9.22,9.22,350000.0
2008-12-04 15:53:00,9.268,9.356,9.235,9.318,400000.0
2008-12-04 15:54:00,9.29,9.346,9.207,9.292,450000.0
2008-12-04 15:55:00,9.253,9.348,9.222,9.256,550000.0
2008-12-04 15:56:00,9.366,9.369,9.227,9.227,450000.0
2008-12-04 15:57:00,9.27,9.345,9.224,9.345,500000.0
2008-12-04 15:58:00,9.328,9.353,9.22,9.353,500000.0
2008-12-04 15:59:00,9.355,9.355,9.249,9.254,450000.0
2008-12-04 16:00:00,9.188,9.344,9.188,9.344,550000.0
2008-12-04 16:01:00,9.321,9.369,9.265,9.34,450000.0
2008-12-04 16:02:00,9.208,9.326,9.173,9.268,550000.0
2008-12-04 16:03:00,9.248,9.324,9.221,9.24,400000.0
2008-12-04 16:04:00,9.216,9.346,9.216,9.346,400000.0
2008-12-04 16:05:00,9.324,9.352,9.205,9.205,650000.0
2008-12-04 16:06:00,9.226,9.309,9.226,9.243,500000.0
2008-12-04 16:07:00,9.253,9.341,9.251,9.251,500000.0
2008-12-04 16:08:00,9.217,9.353,9.217,9.289,450000.0
2008-12-04 16:09:00,9.234,9.358,9.229,9.358,350000.0
2008-12-04 16:10:00,9.347,9.371,9.23,9.279,400000.0
2008-12-04 16:11:00,9.263,9.336,9.239,9.292,550000.0
2008-12-04 16:12:00,9.287,9.381,9.268,9.379,400000.0
2008-12-04 16:13:00,9.319,9.379,9.272,9.341,350000.0
2008-12-04 16:14:00,9.363,9.377,9.261,9.303,350000.0
2008-12-04 16:15:00,9.34,9.385,9.24,9.338,550000.0
2008-12-04 16:16:00,9.324,9.386,9.271,9.365,550000.0
2008-12-04 16:17:00,9.368,9.435,9.317,9.435,350000.0
2008-12-04 16:18:00,9.402,9.405,9.274,9.377,400000.0
2008-12-04 16:19:00,9.33,9.438,9.33,9.438,500000.0
2008-12-04 16:20:00,9.424,9.452,9.322,9.422,550000.0
2008-12-04 16:21:00,9.323,9.44,9.313,9.334,400000.0
2008-12-04 16:22:00,9.399,9.415,9.317,9.368,450000.0
2008-12-04 16:23:00,9.325,9.429,9.31,9.31,400000.0
2008-12-04 16:24:00,9.344,9.42,9.311,9.42,400000.0
2008-12-04 16:25:00,9.37,9.386,9.286,9.316,450000.0
2008-12-04 16:26:00,9.374,9.409,9.29,9.29,550000.0
2008-12-04 16:27:00,9.369,9.408,9.286,9.408,650000.0
2008-12-04 16:28:00,9.38,9.393,9.278,9.373,550000.0
2008-12-04 16:29:00,9.342,9.428,9.324,9.346,400000.0
2008-12-04 16:30:00,9.425,9.447,9.321,9.341,600000.0
2008-12-04 16:31:00,9.452,9.452,9.345,9.361,500000.0
2008-12-04 16:32:00,9.405,9.44,9.291,9.44,450000.0
2008-12-04 16:33:00,9.343,9.45,9.324,9.372,550000.0
2008-12-04 16:34:00,9.47,9.47,9.377,9.377,350000.0
2008-12-04 16:35:00,9.356,9.434,9.335,9.378,400000.0
2008-12-04 16:36:00,9.443,9.492,9.354,9.393,400000.0
2008-12-04 16:37:00,9.409,9.443,9.341,9.362,500000.0
2008-12-04 16:38:00,9.275,9.384,9.251,9.287,450000.0
2008-12-04 16:39:00,9.427,9.439,9.344,9.439,500000.0
2008-12-04 16:40:00,9.376,9.458,9.376,9.425,450000.0
2008-12-04 16:41:00,9.375,9.483,9.323,9.451,400000.0
2008-12-04 16:42:00,9.455,9.494,9.328,9.464,700000.0
2008-12-04 16:43:00,9.421,9.552,9.392,9.498,550000.0
2008-12-04 16:44:00,9.441,9.441,9.344,9.406,400000.0
2008-12-04 16:45:00,9.371,9.481,9.337,9.481,350000.0
2008-12-04 16:46:00,9.461,9.508,9.407,9.452,500000.0
2008-12-04 16:47:00,9.383,9.501,9.383,9.404,600000.0
2008-12-04 16:48:00,9.501,9.524,9.378,9.412,400000.0
2008-12-04 16:49:00,9.455,9.506,9.379,9.379,450000.0
2008-12-04 16:50:00,9.478,9.514,9.368,9.409,500000.0
2008-12-04 16:51:00,9.443,9.496,9.35,9.369,500000.0
2008-12-04 16:52:00,9.483,9.483,9.394,9.406,350000.0
2008-12-04 16:53:00,9.504,9.508,9.41,9.457,400000.0
2008-12-04 16:54:00,9.502,9.502,9.394,9.464,400000.0
2008-12-04 16:55:00,9.541,9.541,9.394,9.539,500000.0
2008-12-04 16:56:00,9.428,9.547,9.395,9.426,400000.0
2008-12-04 16:57:00,9.462,9.512,9.382,9.502,350000.0
2008-12-04 16:58:00,9.465,9.484,9.362,9.362,550000.0
2008-12-04 16:59:00,9.432,9.523,9.396,9.401,400000.0
2008-12-04 17:00:00,9.406,9.49,9.356,9.455,350000.0
2008-12-04 17:01:00,9.493,9.493,9.33,9.437,450000.0
2008-12-04 17:02:00,9.385,9.489,9.385,9.442,400000.0
2008-12-04 17:03:00,9.444,9.506,9.344,9.398,450000.0
2008-12-04 17:04:00,9.403,9.495,9.374,9.461,450000.0
2008-12-04 17:05:00,9.481,9.481,9.362,9.446,400000.0
2008-12-04 17:06:00,9.466,9.466,9.352,9.462,350000.0
2008-12-04 17:07:00,9.377,9.448,9.299,9.331,550000.0
2008-12-04 17:08:00,9.465,9.466,9.331,9.379,350000.0
2008-12-04 17:09:00,9.358,9.485,9.316,9.469,450000.0
2008-12-04 17:10:00,9.437,9.473,9.374,9.374,500000.0
2008-12-04 17:11:00,9.348,9.481,9.334,9.364,550000.0
2008-12-04 17:12:00,9.362,9.443,9.354,9.44,400000.0
2008-12-04 17:13:00,9.346,9.476,9.331,9.331,600000.0
2008-12-04 17:14:00,9.378,9.393,9.339,9.346,350000.0
2008-12-04 17:15:00,9.406,9.453,9.325,9.347,350000.0
2008-12-04 17:16:00,9.473,9.473,9.317,9.426,450000.0
2008-12-04 17:17:00,9.4,9.454,9.342,9.397,400000.0
2008-12-04 17:18:00,9.386,9.468,9.304,9.468,400000.0
2008-12-04 17:19:00,9.464,9.53,9.376,9.42,550000.0
2008-12-04 17:20:00,9.469,9.47,9.343,9.365,350000.0
2008-12-04 17:21:00,9.43,9.479,9.292,9.448,550000.0
2008-12-04 17:22:00,9.455,9.494,9.377,9.405,400000.0
2008-12-04 17:23:00,9.487,9.487,9.353,9.356,550000.0
2008-12-04 17:24:00,9.406,9.463,9.353,9.432,350000.0
2008-12-04 17:25:00,9.415,9.479,9.371,9.404,450000.0
2008-12-04 17:26:00,9.36,9.485,9.36,9.374,450000.0
2008-12-04 17:27:00,9.475,9.475,9.354,9.414,650000.0
2008-12-04 17:28:00,9.369,9.437,9.295,9.437,550000.0
2008-12-04 17:29:00,9.34,9.424,9.317,9.424,400000.0
2008-12-04 17:30:00,9.359,9.404,9.271,9.38,350000.0
2008-12-04 17:31:00,9.351,9.403,9.306,9.392,600000.0
2008-12-04 17:32:00,9.304,9.401,9.286,9.378,400000.0
2008-12-04 17:33:00,9.419,9.441,9.309,9.337,350000.0
2008-12-04 17:34:00,9.319,9.439,9.297,9.439,500000.0
2008-12-04 17:35:00,9.485,9.485,9.346,9.397,500000.0
2008-12-04 17:36:00,9.434,9.442,9.284,9.437,400000.0
2008-12-04 17:37:00,9.432,9.432,9.297,9.375,500000.0
2008-12-04 17:38:00,9.367,9.42,9.298,9.403,350000.0
2008-12-04 17:39:00,9.42,9.44,9.334,9.362,350000.0
2008-12-04 17:40:00,9.464,9.464,9.336,9.455,550000.0
2008-12-04 17:41:00,9.364,9.454,9.312,9.454,550000.0
2008-12-04 17:42:00,9.313,9.456,9.313,9.456,500000.0
2008-12-04 17:43:00,9.327,9.427,9.296,9.425,550000.0
2008-12-04 17:44:00,9.361,9.434,9.324,9.368,350000.0
2008-12-04 17:45:00,9.358,9.411,9.318,9.362,550000.0
2008-12-04 17:46:00,9.378,9.427,9.313,9.345,350000.0
2008-12-04 17:47:00,9.318,9.442,9.318,9.398,400000.0
2008-12-04 17:48:00,9.434,9.454,9.334,9.454,400000.0
2008-12-04 17:49:00,9.3,9.449,9.291,9.401,650000.0
2008-12-04 17:50:00,9.367,9.455,9.299,9.321,350000.0
2008-12-04 17:51:00,9.378,9.441,9.344,9.431,550000.0
2008-12-04 17:52:00,9.437,9.45,9.356,9.45,400000.0
2008-12-04 17:53:00,9.379,9.432,9.36,9.374,500000.0
2008-12-04 17:54:00,9.398,9.471,9.389,9.425,350000.0
2008-12-04 17:55:00,9.417,9.483,9.382,9.43,550000.0
2008-12-04 17:56:00,9.379,9.469,9.368,9.427,500000.0
2008-12-04 17:57:00,9.365,9.454,9.365,9.454,400000.0
2008-12-04 17:58:00,9.449,9.498,9.359,9.386,500000.0
2008-12-04 17:59:00,9.361,9.485,9.361,9.485,350000.0
2008-12-04 18:00:00,9.449,9.496,9.361,9.361,400000.0
2008-12-04 18:01:00,9.385,9.444,9.375,9.397,400000.0
2008-12-04 18:02:00,9.441,9.464,9.329,9.384,450000.0
2008-12-04 18:03:00,9.444,9.475,9.364,9.435,450000.0
2008-12-04 18:04:00,9.49,9.49,9.387,9.411,550000.0
2008-12-04 18:05:00,9.465,9.518,9.356,9.391,750000.0
2008-12-04 18:06:00,9.439,9.459,9.291,9.355,450000.0
2008-12-04 18:07:00,9.409,9.45,9.292,9.424,400000.0
2008-12-04 18:08:00,9.418,9.438,9.314,9.418,400000.0
2008-12-04 18:09:00,9.311,9.442,9.295,9.366,350000.0
2008-12-04 18:10:00,9.41,9.437,9.353,9.437,400000.0
2008-12-04 18:11:00,9.336,9.429,9.298,9.409,450000.0
2008-12-04 18:12:00,9.4,9.4,9.257,9.392,400000.0
2008-12-04 18:13:00,9.327,9.444,9.327,9.444,450000.0
2008-12-04 18:14:00,9.433,9.467,9.332,9.427,350000.0
2008-12-04 18:15:00,9.481,9.489,9.356,9.356,400000.0
2008-12-04 18:16:00,9.45,9.475,9.321,9.418,550000.0
2008-12-04 18:17:00,9.483,9.487,9.422,9.437,500000.0
2008-12-04 18:18:00,9.34,9.472,9.34,9.409,450000.0
2008-12-04 18:19:00,9.495,9.495,9.365,9.472,500000.0
2008-12-04 18:20:00,9.411,9.534,9.411,9.45,550000.0
2008-12-04 18:21:00,9.456,9.506,9.413,9.454,550000.0
2008-12-04 18:22:00,9.508,9.554,9.413,9.535,450000.0
2008-12-04 18:23:00,9.475,9.55,9.407,9.527,550000.0
2008-12-04 18:24:00,9.427,9.541,9.392,9.541,350000.0
2008-12-04 18:25:00,9.376,9.493,9.329,9.384,1950000.0
2008-12-04 18:26:00,9.379,9.449,9.373,9.44,400000.0
2008-12-04 18:27:00,9.439,9.549,9.409,9.45,350000.0
2008-12-04 18:28:00,9.503,9.614,9.502,9.614,350000.0
2008-12-04 18:29:00,9.553,9.657,9.506,9.547,450000.0
2008-12-04 18:30:00,9.524,9.581,9.453,9.453,400000.0
2008-12-04 18:31:00,9.506,9.581,9.481,9.481,1550000.0
2008-12-04 18:32:00,9.466,9.558,9.378,9.529,550000.0
2008-12-04 18:33:00,9.555,9.555,9.461,9.495,350000.0
2008-12-04 18:34:00,9.559,9.559,9.407,9.462,500000.0
2008-12-04 18:35:00,9.465,9.545,9.465,9.486,350000.0
2008-12-04 18:36:00,9.52,9.52,9.402,9.472,400000.0
2008-12-04 18:37:00,9.377,9.473,9.348,9.451,400000.0
2008-12-04 18:38:00,9.383,9.483,9.383,9.479,450000.0
2008-12-04 18:39:00,9.477,9.507,9.398,9.469,350000.0
2008-12-04 18:40:00,9.432,9.537,9.394,9.537,500000.0
2008-12-04 18:41:00,9.532,9.575,9.441,9.553,500000.0
2008-12-04 18:42:00,9.51,9.528,9.386,9.455,550000.0
2008-12-04 18:43:00,9.542,9.542,9.452,9.494,500000.0
2008-12-04 18:44:00,9.443,9.499,9.391,9.478,850000.0
2008-12-04 18:45:00,9.494,9.547,9.428,9.428,400000.0
2008-12-04 18:46:00,9.531,9.548,9.412,9.503,550000.0
2008-12-04 18:47:00,9.473,9.516,9.386,9.438,550000.0
2008-12-04 18:48:00,9.503,9.529,9.439,9.503,1900000.0
2008-12-04 18:49:00,9.48,9.541,9.422,9.476,450000.0
2008-12-04 18:50:00,9.534,9.534,9.429,9.509,350000.0
2008-12-04 18:51:00,9.484,9.52,9.354,9.485,550000.0
2008-12-04 18:52:00,9.453,9.538,9.453,9.502,350000.0
2008-12-04 18:53:00,9.468,9.538,9.441,9.521,450000.0
2008-12-04 18:54:00,9.526,9.547,9.409,9.513,400000.0
2008-12-04 18:55:00,9.465,9.558,9.465,9.551,450000.0
2008-12-04 18:56:00,9.56,9.566,9.47,9.533,350000.0
2008-12-04 18:57:00,9.457,9.593,9.457,9.548,350000.0
2008-12-04 18:58:00,9.534,9.55,9.432,9.519,1250000.0
2008-12-04 18:59:00,9.496,9.564,9.438,9.546,1500000.0
2008-12-04 19:00:00,9.519,9.564,9.47,9.551,400000.0
2008-12-04 19:01:00,9.488,9.523,9.42,9.506,500000.0
2008-12-04 19:02:00,9.483,9.541,9.474,9.53,350000.0
2008-12-04 19:03:00,9.423,9.555,9.423,9.487,450000.0
2008-12-04 19:04:00,9.387,9.503,9.387,9.499,450000.0
2008-12-04 19:05:00,9.465,9.549,9.428,9.549,400000.0
2008-12-04 19:06:00,9.526,9.526,9.372,9.424,400000.0
2008-12-04 19:07:00,9.516,9.527,9.435,9.509,350000.0
2008-12-04 19:08:00,9.485,9.543,9.456,9.46,450000.0
2008-12-04 19:09:00,9.434,9.534,9.434,9.459,550000.0
2008-12-04 19:10:00,9.502,9.512,9.438,9.512,500000.0
2008-12-04 19:11:00,9.445,9.532,9.382,9.532,550000.0
2008-12-04 19:12:00,9.504,9.52,9.356,9.427,550000.0
2008-12-04 19:13:00,9.452,9.541,9.44,9.487,550000.0
2008-12-04 19:14:00,9.445,9.514,9.408,9.456,350000.0
2008-12-04 19:15:00,9.449,9.47,9.279,9.416,550000.0
2008-12-04 19:16:00,9.412,9.445,9.308,9.308,350000.0
2008-12-04 19:17:00,9.396,9.451,9.303,9.439,350000.0
2008-12-04 19:18:00,9.441,9.469,9.361,9.361,500000.0
2008-12-04 19:19:00,9.419,9.454,9.297,9.454,350000.0
2008-12-04 19:20:00,9.419,9.456,9.354,9.42,500000.0
2008-12-04 19:21:00,9.41,9.45,9.289,9.335,550000.0
2008-12-04 19:22:00,9.373,9.463,9.338,9.367,350000.0
2008-12-04 19:23:00,9.325,9.384,9.325,9.332,350000.0
2008-12-04 19:24:00,9.452,9.5,9.37,9.448,550000.0
2008-12-04 19:25:00,9.444,9.459,9.319,9.421,450000.0
2008-12-04 19:26:00,9.42,9.447,9.318,9.318,450000.0
2008-12-04 19:27:00,9.475,9.475,9.347,9.383,400000.0
2008-12-04 19:28:00,9.424,9.516,9.407,9.469,450000.0
2008-12-04 19:29:00,9.475,9.475,9.355,9.356,500000.0
2008-12-04 19:30:00,9.385,9.473,9.385,9.388,400000.0
2008-12-04 19:31:00,9.38,9.445,9.369,9.41,450000.0
2008-12-04 19:32:00,9.451,9.501,9.395,9.395,400000.0
2008-12-04 19:33:00,9.361,9.455,9.361,9.448,500000.0
2008-12-04 19:34:00,9.403,9.468,9.384,9.448,400000.0
2008-12-04 19:35:00,9.372,9.459,9.372,9.386,350000.0
2008-12-04 19:36:00,9.435,9.456,9.333,9.386,350000.0
2008-12-04 19:37:00,9.472,9.473,9.359,9.4,550000.0
2008-12-04 19:38:00,9.447,9.497,9.352,9.481,400000.0
2008-12-04 19:39:00,9.43,9.48,9.357,9.377,400000.0
2008-12-04 19:40:00,9.482,9.482,9.392,9.428,400000.0
2008-12-04 19:41:00,9.449,9.503,9.358,9.486,500000.0
2008-12-04 19:42:00,9.443,9.473,9.342,9.399,400000.0
2008-12-04 19:43:00,9.457,9.501,9.368,9.471,550000.0
2008-12-04 19:44:00,9.383,9.504,9.383,9.458,400000.0
2008-12-04 19:45:00,9.493,9.493,9.343,9.462,400000.0
2008-12-04 19:46:00,9.446,9.515,9.39,9.39,350000.0
2008-12-04 19:47:00,9.441,9.473,9.38,9.457,400000.0
2008-12-04 19:48:00,9.442,9.457,9.352,9.429,400000.0
2008-12-04 19:49:00,9.465,9.465,9.339,9.463,400000.0
2008-12-04 19:50:00,9.414,9.488,9.337,9.464,400000.0
2008-12-04 19:51:00,9.484,9.484,9.335,9.398,400000.0
2008-12-04 19:52:00,9.459,9.464,9.351,9.464,450000.0
2008-12-04 19:53:00,9.421,9.444,9.364,9.423,400000.0
2008-12-04 19:54:00,9.378,9.446,9.343,9.357,400000.0
2008-12-04 19:55:00,9.339,9.428,9.324,9.428,350000.0
2008-12-04 19:56:00,9.343,9.442,9.343,9.411,450000.0
2008-12-04 19:57:00,9.426,9.453,9.318,9.321,550000.0
2008-12-04 19:58:00,9.458,9.458,9.335,9.335,350000.0
2008-12-04 19:59:00,9.394,9.442,9.332,9.332,350000.0
2008-12-04 20:00:00,9.46,9.46,9.348,9.443,400000.0
2008-12-04 20:01:00,9.4,9.477,9.355,9.415,500000.0
2008-12-04 20:02:00,9.375,9.443,9.371,9.399,350000.0
2008-12-04 20:03:00,9.507,9.507,9.377,9.486,550000.0
2008-12-04 20:04:00,9.512,9.539,9.418,9.489,350000.0
2008-12-04 20:05:00,9.532,9.532,9.427,9.427,350000.0
2008-12-04 20:06:00,9.502,9.564,9.429,9.536,500000.0
2008-12-04 20:07:00,9.455,9.535,9.395,9.493,500000.0
2008-12-04 20:08:00,9.523,9.552,9.428,9.491,450000.0
2008-12-04 20:09:00,9.438,9.509,9.361,9.509,400000.0
2008-12-04 20:10:00,9.497,9.519,9.364,9.485,550000.0
2008-12-04 20:11:00,9.452,9.534,9.398,9.398,550000.0
2008-12-04 20:12:00,9.455,9.455,9.329,9.43,350000.0
2008-12-04 20:13:00,9.406,9.476,9.371,9.476,550000.0
2008-12-04 20:14:00,9.418,9.5,9.418,9.48,350000.0
2008-12-04 20:15:00,9.371,9.476,9.371,9.452,550000.0
2008-12-04 20:16:00,9.399,9.456,9.366,9.446,400000.0
2008-12-04 20:17:00,9.374,9.482,9.335,9.482,350000.0
2008-12-04 20:18:00,9.409,9.454,9.358,9.454,250000.0
2008-12-04 20:19:00,9.425,9.516,9.382,9.418,400000.0
2008-12-04 20:20:00,9.447,9.485,9.34,9.447,400000.0
2008-12-04 20:21:00,9.46,9.477,9.35,9.477,350000.0
2008-12-04 20:22:00,9.454,9.497,9.454,9.497,100000.0
2008-12-04 20:23:00,9.429,9.461,9.387,9.461,300000.0
2008-12-04 20:24:00,9.404,9.545,9.378,9.545,500000.0
2008-12-04 20:25:00,9.472,9.571,9.406,9.464,450000.0
2008-12-04 20:26:00,9.421,9.528,9.421,9.508,350000.0
2008-12-04 20:27:00,9.498,9.505,9.387,9.462,450000.0
2008-12-04 20:28:00,9.523,9.539,9.405,9.498,450000.0
2008-12-04 20:29:00,9.423,9.579,9.423,9.522,500000.0
2008-12-04 20:30:00,9.446,9.546,9.386,9.495,500000.0
2008-12-04 20:31:00,9.438,9.438,9.34,9.34,450000.0
2008-12-04 20:32:00,9.497,9.504,9.39,9.394,350000.0
2008-12-04 20:33:00,9.469,9.492,9.386,9.492,400000.0
2008-12-04 20:34:00,9.429,9.499,9.375,9.457,350000.0
2008-12-04 20:35:00,9.491,9.524,9.391,9.391,400000.0
2008-12-04 20:36:00,9.416,9.49,9.405,9.405,350000.0
2008-12-04 20:40:00,9.477,9.519,9.4,9.519,550000.0
2008-12-04 20:41:00,9.52,9.52,9.387,9.456,300000.0
2008-12-04 20:42:00,9.536,9.536,9.444,9.498,350000.0
2008-12-04 20:44:00,9.489,9.543,9.406,9.516,400000.0
2008-12-04 20:45:00,9.458,9.514,9.421,9.421,400000.0
2008-12-04 20:46:00,9.403,9.525,9.392,9.397,400000.0
2008-12-04 20:47:00,9.458,9.581,9.439,9.463,400000.0
2008-12-04 20:48:00,9.517,9.534,9.517,9.534,100000.0
2008-12-04 20:49:00,9.494,9.528,9.363,9.528,350000.0
2008-12-04 20:50:00,9.414,9.502,9.414,9.414,400000.0
2008-12-04 20:51:00,9.452,9.532,9.402,9.431,500000.0
2008-12-04 20:52:00,9.503,9.591,9.432,9.503,500000.0
2008-12-04 20:53:00,9.451,9.572,9.447,9.447,300000.0
2008-12-04 20:54:00,9.566,9.566,9.437,9.518,250000.0
2008-12-04 20:55:00,9.473,9.535,9.466,9.535,300000.0
2008-12-04 20:56:00,9.563,9.563,9.429,9.549,500000.0
2008-12-04 20:59:00,9.508,9.54,9.449,9.54,350000.0
2008-12-04 21:00:00,9.405,9.519,9.405,9.47,650000.0
2008-12-04 21:01:00,9.426,9.543,9.425,9.527,450000.0
2008-12-04 21:02:00,9.5,9.525,9.408,9.45,550000.0
2008-12-04 21:03:00,9.448,9.582,9.444,9.485,550000.0
2008-12-04 21:04:00,9.494,9.529,9.416,9.513,550000.0
2008-12-04 21:05:00,9.529,9.585,9.444,9.462,350000.0
2008-12-04 21:06:00,9.502,9.572,9.454,9.454,550000.0
2008-12-04 21:07:00,9.527,9.566,9.527,9.566,100000.0
2008-12-04 21:08:00,9.58,9.58,9.58,9.58,350000.0
2008-12-04 21:09:00,9.467,9.552,9.409,9.427,350000.0
2008-12-04 21:10:00,9.539,9.607,9.474,9.494,800000.0
2008-12-04 21:11:00,9.427,9.6,9.427,9.557,500000.0
2008-12-04 21:12:00,9.405,9.549,9.39,9.417,550000.0
2008-12-04 21:14:00,9.461,9.586,9.461,9.541,250000.0
2008-12-04 21:15:00,9.475,9.602,9.458,9.458,350000.0
2008-12-04 21:18:00,9.437,9.6,9.437,9.468,350000.0
2008-12-04 21:19:00,9.534,9.587,9.422,9.534,450000.0
2008-12-04 21:20:00,9.543,9.602,9.445,9.445,950000.0
2008-12-04 21:21:00,9.535,9.535,9.367,9.399,550000.0
2008-12-04 21:22:00,9.394,9.5,9.363,9.396,550000.0
2008-12-04 21:23:00,9.481,9.538,9.399,9.432,450000.0
2008-12-04 21:24:00,9.496,9.52,9.393,9.459,450000.0
2008-12-04 21:25:00,9.434,9.514,9.43,9.448,400000.0
2008-12-04 21:26:00,9.433,9.504,9.37,9.398,350000.0
2008-12-04 21:27:00,9.515,9.521,9.403,9.481,550000.0
2008-12-04 21:28:00,9.399,9.494,9.376,9.39,400000.0
2008-12-04 21:29:00,9.495,9.511,9.395,9.475,550000.0
2008-12-04 21:30:00,9.426,9.48,9.341,9.341,550000.0
2008-12-04 21:31:00,9.386,9.391,9.386,9.391,100000.0
2008-12-04 21:32:00,9.523,9.53,9.397,9.507,450000.0
2008-12-04 21:33:00,9.411,9.508,9.387,9.387,250000.0
2008-12-04 21:34:00,9.405,9.527,9.393,9.527,250000.0
2008-12-04 21:35:00,9.538,9.538,9.396,9.396,350000.0
2008-12-04 21:36:00,9.53,9.54,9.53,9.53,450000.0
2008-12-04 21:37:00,9.54,9.54,9.448,9.511,450000.0
2008-12-04 21:38:00,9.412,9.524,9.375,9.524,600000.0
2008-12-04 21:40:00,9.421,9.501,9.37,9.41,350000.0
2008-12-04 21:41:00,9.408,9.517,9.395,9.517,350000.0
2008-12-04 21:42:00,9.439,9.606,9.439,9.53,400000.0
2008-12-04 21:44:00,9.443,9.533,9.395,9.5,450000.0
2008-12-04 21:48:00,9.407,9.458,9.383,9.458,300000.0
2008-12-04 21:49:00,9.485,9.485,9.364,9.434,550000.0
2008-12-04 21:50:00,9.498,9.525,9.401,9.483,900000.0
2008-12-04 21:51:00,9.388,9.45,9.388,9.45,100000.0
2008-12-04 21:52:00,9.475,9.51,9.383,9.51,550000.0
2008-12-04 21:54:00,9.428,9.48,9.351,9.39,350000.0
2008-12-04 21:56:00,9.41,9.536,9.368,9.472,550000.0
2008-12-04 21:58:00,9.435,9.512,9.382,9.423,350000.0
2008-12-04 22:00:00,9.47,9.47,9.467,9.467,100000.0
2008-12-04 22:01:00,9.441,9.464,9.35,9.428,350000.0
2008-12-04 22:02:00,9.416,9.432,9.334,9.422,550000.0
2008-12-04 22:03:00,9.364,9.458,9.32,9.458,350000.0
2008-12-04 22:04:00,9.387,9.458,9.35,9.389,450000.0
2008-12-04 22:05:00,9.457,9.465,9.383,9.398,400000.0
2008-12-04 22:06:00,9.406,9.434,9.297,9.434,450000.0
2008-12-04 22:07:00,9.367,9.428,9.355,9.383,300000.0
2008-12-04 22:08:00,9.351,9.396,9.322,9.384,400000.0
2008-12-04 22:09:00,9.389,9.436,9.264,9.403,550000.0
2008-12-04 22:10:00,9.326,9.441,9.29,9.421,400000.0
2008-12-04 22:11:00,9.414,9.414,9.312,9.332,400000.0
2008-12-04 22:12:00,9.457,9.457,9.348,9.454,400000.0
2008-12-04 22:13:00,9.471,9.471,9.317,9.347,550000.0
2008-12-04 22:14:00,9.307,9.435,9.307,9.355,450000.0
2008-12-04 22:15:00,9.374,9.398,9.373,9.398,200000.0
2008-12-04 22:16:00,9.425,9.425,9.363,9.406,250000.0
2008-12-04 22:17:00,9.422,9.422,9.283,9.29,400000.0
2008-12-04 22:18:00,9.405,9.418,9.316,9.348,350000.0
2008-12-04 22:19:00,9.308,9.411,9.301,9.335,350000.0
2008-12-04 22:20:00,9.261,9.287,9.261,9.287,250000.0
2008-12-04 22:21:00,9.264,9.393,9.264,9.32,200000.0
2008-12-04 22:22:00,9.49,9.49,9.481,9.481,150000.0
2008-12-04 22:24:00,9.377,9.469,9.316,9.445,550000.0
2008-12-04 22:25:00,9.407,9.409,9.298,9.37,400000.0
2008-12-04 22:26:00,9.382,9.405,9.318,9.388,300000.0
2008-12-04 22:27:00,9.44,9.44,9.44,9.44,400000.0
2008-12-04 22:28:00,9.439,9.439,9.353,9.436,400000.0
2008-12-04 22:29:00,9.351,9.448,9.348,9.399,450000.0
2008-12-04 22:30:00,9.377,9.453,9.289,9.37,350000.0
2008-12-04 22:31:00,9.333,9.457,9.333,9.457,100000.0
2008-12-04 22:32:00,9.425,9.454,9.338,9.338,550000.0
2008-12-04 22:33:00,9.425,9.435,9.425,9.435,100000.0
2008-12-04 22:34:00,9.387,9.421,9.297,9.405,400000.0
2008-12-04 22:36:00,9.43,9.44,9.43,9.43,500000.0
2008-12-04 22:37:00,9.373,9.421,9.301,9.421,500000.0
2008-12-04 22:38:00,9.339,9.426,9.299,9.356,250000.0
2008-12-04 22:40:00,9.351,9.419,9.306,9.404,400000.0
2008-12-04 22:41:00,9.464,9.488,9.345,9.453,500000.0
2008-12-04 22:43:00,9.403,9.421,9.281,9.328,500000.0
2008-12-04 22:44:00,9.419,9.476,9.323,9.375,450000.0
2008-12-04 22:45:00,9.467,9.469,9.328,9.469,550000.0
2008-12-04 22:46:00,9.435,9.479,9.29,9.446,900000.0
2008-12-04 22:48:00,9.362,9.463,9.324,9.433,350000.0
2008-12-04 22:49:00,9.455,9.474,9.379,9.423,400000.0
2008-12-04 22:50:00,9.392,9.45,9.33,9.45,350000.0
2008-12-04 22:51:00,9.409,9.452,9.374,9.413,450000.0
2008-12-04 22:52:00,9.435,9.44,9.379,9.434,350000.0
2008-12-04 22:53:00,9.429,9.439,9.287,9.327,450000.0
2008-12-04 22:54:00,9.348,9.431,9.298,9.351,500000.0
2008-12-04 22:55:00,9.44,9.443,9.281,9.443,650000.0
2008-12-04 22:56:00,9.45,9.482,9.345,9.345,450000.0
2008-12-04 22:57:00,9.439,9.483,9.378,9.378,250000.0
2008-12-04 22:58:00,9.48,9.515,9.431,9.486,300000.0
2008-12-04 22:59:00,9.465,9.497,9.346,9.437,1100000.0
2008-12-04 23:00:00,9.381,9.524,9.356,9.449,500000.0
2008-12-04 23:01:00,9.485,9.521,9.411,9.43,450000.0
2008-12-04 23:02:00,9.493,9.493,9.493,9.493,50000.0
2008-12-04 23:05:00,9.456,9.486,9.348,9.486,400000.0
2008-12-04 23:06:00,9.362,9.463,9.339,9.339,350000.0
2008-12-04 23:08:00,9.36,9.493,9.36,9.455,400000.0
2008-12-04 23:10:00,9.33,9.472,9.33,9.472,400000.0
2008-12-04 23:12:00,9.471,9.496,9.36,9.474,450000.0
2008-12-04 23:13:00,9.472,9.498,9.464,9.464,200000.0
2008-12-04 23:14:00,9.404,9.476,9.34,9.454,250000.0
2008-12-04 23:15:00,9.393,9.46,9.393,9.43,350000.0
2008-12-04 23:16:00,9.453,9.497,9.362,9.464,450000.0
2008-12-04 23:17:00,9.449,9.46,9.423,9.434,350000.0
2008-12-04 23:18:00,9.425,9.425,9.267,9.277,300000.0
2008-12-04 23:20:00,9.404,9.448,9.374,9.399,350000.0
2008-12-04 23:23:00,9.46,9.46,9.46,9.46,350000.0
2008-12-04 23:24:00,9.361,9.441,9.31,9.35,350000.0
2008-12-04 23:26:00,9.47,9.47,9.47,9.47,100000.0
2008-12-04 23:27:00,9.459,9.459,9.319,9.319,100000.0
2008-12-04 23:28:00,9.384,9.384,9.384,9.384,50000.0
2008-12-04 23:29:00,9.325,9.434,9.325,9.434,100000.0
2008-12-04 23:30:00,9.329,9.473,9.329,9.458,350000.0
2008-12-04 23:32:00,9.391,9.439,9.391,9.439,150000.0
2008-12-04 23:35:00,9.422,9.422,9.357,9.357,100000.0
2008-12-04 23:36:00,9.446,9.454,9.36,9.406,200000.0
2008-12-04 23:40:00,9.456,9.456,9.339,9.401,350000.0
2008-12-04 23:43:00,9.46,9.47,9.46,9.47,450000.0
2008-12-04 23:44:00,9.38,9.448,9.315,9.41,450000.0
2008-12-04 23:49:00,9.41,9.451,9.363,9.363,350000.0
2008-12-04 23:50:00,9.407,9.407,9.407,9.407,50000.0
2008-12-04 23:51:00,9.429,9.473,9.394,9.448,250000.0
2008-12-04 23:54:00,9.377,9.453,9.362,9.362,350000.0
2008-12-04 23:57:00,9.398,9.466,9.338,9.401,400000.0
2008-12-04 23:59:00,9.456,9.459,9.344,9.346,400000.0
2008-12-05 00:00:00,9.382,9.484,9.355,9.484,500000.0
2008-12-05 00:01:00,9.468,9.468,9.362,9.362,100000.0
2008-12-05 00:02:00,9.34,9.45,9.3,9.439,650000.0
2008-12-05 00:05:00,9.474,9.478,9.375,9.478,350000.0
2008-12-05 00:06:00,9.362,9.442,9.319,9.411,500000.0
2008-12-05 00:07:00,9.357,9.459,9.333,9.333,300000.0
2008-12-05 00:08:00,9.444,9.449,9.344,9.406,300000.0
2008-12-05 00:09:00,9.44,9.451,9.395,9.438,550000.0
2008-12-05 00:10:00,9.414,9.448,9.323,9.41,400000.0
2008-12-05 00:11:00,9.464,9.465,9.379,9.432,550000.0
2008-12-05 00:12:00,9.423,9.464,9.423,9.464,100000.0
2008-12-05 00:13:00,9.469,9.469,9.337,9.337,150000.0
2008-12-05 00:14:00,9.349,9.445,9.339,9.339,250000.0
2008-12-05 00:15:00,9.379,9.462,9.32,9.456,250000.0
2008-12-05 00:16:00,9.474,9.474,9.344,9.431,300000.0
2008-12-05 00:17:00,9.448,9.479,9.401,9.44,250000.0
2008-12-05 00:18:00,9.438,9.468,9.438,9.468,100000.0
2008-12-05 00:20:00,9.31,9.369,9.31,9.369,100000.0
2008-12-05 00:21:00,9.474,9.476,9.34,9.454,450000.0
2008-12-05 00:22:00,9.421,9.421,9.421,9.421,50000.0
2008-12-05 00:24:00,9.474,9.474,9.345,9.345,100000.0
2008-12-05 00:30:00,9.373,9.453,9.317,9.354,700000.0
2008-12-05 00:31:00,9.384,9.474,9.339,9.445,350000.0
2008-12-05 00:37:00,9.448,9.448,9.353,9.408,150000.0
2008-12-05 00:40:00,9.368,9.47,9.368,9.47,150000.0
2008-12-05 00:41:00,9.341,9.475,9.341,9.424,300000.0
2008-12-05 00:44:00,9.452,9.452,9.35,9.376,400000.0
2008-12-05 00:46:00,9.337,9.396,9.337,9.392,150000.0
2008-12-05 00:48:00,9.36,9.444,9.36,9.444,100000.0
2008-12-05 00:50:00,9.361,9.454,9.318,9.454,650000.0
2008-12-05 00:57:00,9.48,9.48,9.48,9.48,150000.0
2008-12-05 00:58:00,9.436,9.436,9.337,9.337,150000.0
2008-12-05 00:59:00,9.469,9.483,9.346,9.456,450000.0
2008-12-05 01:00:00,9.379,9.447,9.339,9.409,350000.0
2008-12-05 01:01:00,9.389,9.442,9.341,9.425,500000.0
2008-12-05 01:04:00,9.429,9.429,9.343,9.4,350000.0
2008-12-05 01:05:00,9.447,9.447,9.362,9.37,150000.0
2008-12-05 01:06:00,9.415,9.458,9.359,9.359,500000.0
2008-12-05 01:07:00,9.435,9.435,9.354,9.354,200000.0
2008-12-05 01:08:00,9.431,9.431,9.326,9.334,200000.0
2008-12-05 01:09:00,9.47,9.47,9.47,9.47,350000.0
2008-12-05 01:10:00,9.353,9.424,9.286,9.336,350000.0
2008-12-05 01:13:00,9.367,9.472,9.32,9.32,350000.0
2008-12-05 01:14:00,9.363,9.444,9.283,9.401,450000.0
2008-12-05 01:15:00,9.446,9.447,9.319,9.409,500000.0
2008-12-05 01:16:00,9.307,9.429,9.307,9.429,150000.0
2008-12-05 01:17:00,9.376,9.45,9.376,9.45,100000.0
2008-12-05 01:18:00,9.341,9.441,9.341,9.359,500000.0
2008-12-05 01:19:00,9.397,9.397,9.361,9.361,100000.0
2008-12-05 01:20:00,9.427,9.468,9.427,9.461,300000.0
2008-12-05 01:21:00,9.324,9.473,9.324,9.431,400000.0
2008-12-05 01:22:00,9.417,9.444,9.338,9.444,400000.0
2008-12-05 01:23:00,9.359,9.456,9.351,9.351,350000.0
2008-12-05 01:24:00,9.456,9.456,9.338,9.411,400000.0
2008-12-05 01:25:00,9.455,9.459,9.36,9.381,550000.0
2008-12-05 01:26:00,9.353,9.443,9.351,9.426,550000.0
2008-12-05 01:27:00,9.391,9.461,9.391,9.461,250000.0
2008-12-05 01:28:00,9.356,9.469,9.356,9.41,250000.0
2008-12-05 01:29:00,9.406,9.507,9.365,9.427,400000.0
2008-12-05 01:30:00,9.423,9.443,9.332,9.443,400000.0
2008-12-05 01:31:00,9.43,9.43,9.312,9.359,350000.0
2008-12-05 01:32:00,9.322,9.451,9.322,9.379,400000.0
2008-12-05 01:34:00,9.455,9.469,9.386,9.469,500000.0
2008-12-05 01:37:00,9.397,9.411,9.397,9.401,150000.0
2008-12-05 01:38:00,9.419,9.444,9.292,9.412,300000.0
2008-12-05 01:39:00,9.415,9.415,9.273,9.278,250000.0
2008-12-05 01:40:00,9.398,9.444,9.308,9.444,500000.0
2008-12-05 01:41:00,9.402,9.461,9.325,9.461,650000.0
2008-12-05 01:42:00,9.438,9.458,9.336,9.447,300000.0
2008-12-05 01:43:00,9.321,9.429,9.262,9.429,600000.0
2008-12-05 01:44:00,9.362,9.437,9.354,9.412,500000.0
2008-12-05 01:45:00,9.41,9.463,9.341,9.364,500000.0
2008-12-05 01:47:00,9.413,9.431,9.327,9.327,400000.0
2008-12-05 01:48:00,9.35,9.437,9.308,9.408,550000.0
2008-12-05 01:49:00,9.38,9.44,9.38,9.44,100000.0
2008-12-05 01:50:00,9.427,9.46,9.322,9.46,600000.0
2008-12-05 01:52:00,9.48,9.48,9.48,9.48,450000.0
2008-12-05 01:53:00,9.427,9.427,9.319,9.319,450000.0
2008-12-05 01:55:00,9.401,9.438,9.353,9.364,300000.0
2008-12-05 01:56:00,9.433,9.434,9.323,9.351,750000.0
2008-12-05 01:57:00,9.445,9.476,9.349,9.476,350000.0
2008-12-05 01:59:00,9.423,9.499,9.356,9.397,350000.0
2008-12-05 02:01:00,9.373,9.481,9.373,9.481,350000.0
2008-12-05 02:02:00,9.347,9.562,9.347,9.473,400000.0
2008-12-05 02:03:00,9.36,9.502,9.36,9.502,450000.0
2008-12-05 02:08:00,9.485,9.492,9.346,9.484,350000.0
2008-12-05 02:09:00,9.49,9.49,9.369,9.481,550000.0
2008-12-05 02:10:00,9.465,9.465,9.368,9.435,350000.0
2008-12-05 02:11:00,9.347,9.46,9.347,9.42,300000.0
2008-12-05 02:12:00,9.501,9.501,9.369,9.418,350000.0
2008-12-05 02:13:00,9.406,9.482,9.334,9.473,550000.0
2008-12-05 02:16:00,9.483,9.483,9.364,9.427,350000.0
2008-12-05 02:17:00,9.477,9.499,9.379,9.384,450000.0
2008-12-05 02:18:00,9.498,9.498,9.38,9.38,150000.0
2008-12-05 02:19:00,9.408,9.462,9.331,9.454,550000.0
2008-12-05 02:20:00,9.455,9.455,9.325,9.446,600000.0
2008-12-05 02:21:00,9.48,9.515,9.409,9.426,350000.0
2008-12-05 02:22:00,9.432,9.476,9.378,9.476,250000.0
2008-12-05 02:23:00,9.392,9.448,9.333,9.446,400000.0
2008-12-05 02:25:00,9.511,9.536,9.4,9.511,550000.0
2008-12-05 02:26:00,9.42,9.5,9.375,9.375,250000.0
2008-12-05 02:27:00,9.472,9.472,9.37,9.4,550000.0
2008-12-05 02:28:00,9.499,9.501,9.426,9.476,450000.0
2008-12-05 02:29:00,9.367,9.507,9.367,9.506,400000.0
2008-12-05 02:30:00,9.485,9.485,9.345,9.392,400000.0
2008-12-05 02:31:00,9.457,9.467,9.346,9.357,550000.0
2008-12-05 02:32:00,9.466,9.48,9.411,9.43,350000.0
2008-12-05 02:33:00,9.426,9.475,9.371,9.371,400000.0
2008-12-05 02:34:00,9.455,9.496,9.421,9.496,400000.0
2008-12-05 02:35:00,9.473,9.473,9.354,9.459,250000.0
2008-12-05 02:36:00,9.392,9.479,9.392,9.399,250000.0
2008-12-05 02:38:00,9.454,9.481,9.406,9.46,400000.0
2008-12-05 02:39:00,9.463,9.475,9.363,9.447,750000.0
2008-12-05 02:40:00,9.475,9.499,9.382,9.425,350000.0
2008-12-05 02:41:00,9.347,9.468,9.347,9.414,300000.0
2008-12-05 02:42:00,9.349,9.458,9.349,9.458,500000.0
2008-12-05 02:43:00,9.5,9.5,9.5,9.5,400000.0
2008-12-05 02:44:00,9.353,9.488,9.353,9.486,400000.0
2008-12-05 02:45:00,9.353,9.452,9.353,9.445,400000.0
2008-12-05 02:46:00,9.371,9.489,9.371,9.448,450000.0
2008-12-05 02:47:00,9.445,9.482,9.333,9.482,500000.0
2008-12-05 02:49:00,9.459,9.486,9.349,9.457,700000.0
2008-12-05 02:50:00,9.428,9.48,9.339,9.473,400000.0
2008-12-05 02:51:00,9.407,9.491,9.332,9.491,400000.0
2008-12-05 02:52:00,9.486,9.486,9.346,9.453,350000.0
2008-12-05 02:53:00,9.486,9.486,9.368,9.408,400000.0
2008-12-05 02:54:00,9.442,9.442,9.348,9.348,100000.0
2008-12-05 02:55:00,9.379,9.486,9.345,9.44,750000.0
2008-12-05 02:58:00,9.408,9.475,9.346,9.375,800000.0
2008-12-05 02:59:00,9.464,9.484,9.35,9.469,1000000.0
2008-12-05 03:00:00,9.419,9.419,9.338,9.338,100000.0
2008-12-05 03:01:00,9.459,9.459,9.426,9.426,100000.0
2008-12-05 03:02:00,9.405,9.458,9.405,9.458,100000.0
2008-12-05 03:03:00,9.444,9.466,9.34,9.461,450000.0
2008-12-05 03:04:00,9.412,9.464,9.334,9.385,450000.0
2008-12-05 03:05:00,9.464,9.464,9.327,9.405,200000.0
2008-12-05 03:06:00,9.385,9.49,9.385,9.49,200000.0
2008-12-05 03:09:00,9.48,9.49,9.48,9.49,250000.0
2008-12-05 03:10:00,9.46,9.468,9.385,9.385,250000.0
2008-12-05 03:11:00,9.461,9.477,9.351,9.351,350000.0
2008-12-05 03:12:00,9.424,9.464,9.383,9.423,250000.0
2008-12-05 03:13:00,9.432,9.432,9.398,9.398,100000.0
2008-12-05 03:14:00,9.445,9.462,9.445,9.462,100000.0
2008-12-05 03:15:00,9.406,9.454,9.372,9.454,200000.0
2008-12-05 03:16:00,9.336,9.478,9.336,9.478,400000.0
2008-12-05 03:17:00,9.429,9.474,9.429,9.474,150000.0
2008-12-05 03:18:00,9.411,9.473,9.375,9.403,200000.0
2008-12-05 03:19:00,9.466,9.478,9.328,9.401,1300000.0
2008-12-05 03:20:00,9.434,9.434,9.434,9.434,50000.0
2008-12-05 03:21:00,9.373,9.481,9.352,9.473,450000.0
2008-12-05 03:22:00,9.348,9.434,9.348,9.434,100000.0
2008-12-05 03:23:00,9.477,9.477,9.423,9.423,100000.0
2008-12-05 03:24:00,9.411,9.411,9.347,9.347,150000.0
2008-12-05 03:25:00,9.48,9.48,9.375,9.393,350000.0
2008-12-05 03:26:00,9.396,9.474,9.396,9.474,350000.0
2008-12-05 03:27:00,9.439,9.454,9.384,9.384,300000.0
2008-12-05 03:28:00,9.457,9.457,9.324,9.324,300000.0
2008-12-05 03:29:00,9.471,9.501,9.367,9.484,350000.0
2008-12-05 03:30:00,9.44,9.475,9.333,9.473,450000.0
2008-12-05 03:31:00,9.334,9.465,9.334,9.465,150000.0
2008-12-05 03:32:00,9.436,9.438,9.342,9.394,350000.0
2008-12-05 03:33:00,9.471,9.471,9.304,9.304,650000.0
2008-12-05 03:34:00,9.406,9.486,9.406,9.457,450000.0
2008-12-05 03:35:00,9.456,9.456,9.387,9.388,200000.0
2008-12-05 03:36:00,9.483,9.506,9.361,9.415,550000.0
2008-12-05 03:37:00,9.477,9.477,9.333,9.455,550000.0
2008-12-05 03:38:00,9.449,9.452,9.363,9.446,400000.0
2008-12-05 03:39:00,9.396,9.504,9.375,9.459,550000.0
2008-12-05 03:40:00,9.452,9.472,9.34,9.472,300000.0
2008-12-05 03:41:00,9.453,9.453,9.386,9.416,250000.0
2008-12-05 03:42:00,9.454,9.507,9.423,9.453,750000.0
2008-12-05 03:43:00,9.451,9.482,9.324,9.342,350000.0
2008-12-05 03:44:00,9.361,9.49,9.361,9.432,400000.0
2008-12-05 03:47:00,9.398,9.434,9.398,9.434,100000.0
2008-12-05 03:48:00,9.405,9.485,9.338,9.485,400000.0
2008-12-05 03:49:00,9.435,9.473,9.341,9.464,350000.0
2008-12-05 03:50:00,9.333,9.426,9.333,9.426,200000.0
2008-12-05 03:51:00,9.456,9.484,9.363,9.484,450000.0
2008-12-05 03:52:00,9.349,9.533,9.349,9.405,550000.0
2008-12-05 03:53:00,9.49,9.502,9.372,9.447,350000.0
2008-12-05 03:54:00,9.417,9.467,9.385,9.385,200000.0
2008-12-05 03:55:00,9.46,9.46,9.424,9.424,100000.0
2008-12-05 03:56:00,9.354,9.454,9.354,9.454,200000.0
2008-12-05 03:57:00,9.43,9.454,9.315,9.37,300000.0
2008-12-05 03:58:00,9.349,9.441,9.294,9.409,600000.0
2008-12-05 03:59:00,9.43,9.453,9.374,9.374,500000.0
2008-12-05 04:00:00,9.471,9.48,9.375,9.477,600000.0
2008-12-05 04:01:00,9.449,9.491,9.412,9.451,300000.0
2008-12-05 04:02:00,9.451,9.49,9.443,9.443,250000.0
2008-12-05 04:03:00,9.46,9.479,9.379,9.479,250000.0
2008-12-05 04:04:00,9.454,9.489,9.403,9.489,500000.0
2008-12-05 04:05:00,9.474,9.501,9.392,9.501,250000.0
2008-12-05 04:06:00,9.454,9.489,9.384,9.384,350000.0
2008-12-05 04:07:00,9.487,9.492,9.371,9.48,350000.0
2008-12-05 04:08:00,9.485,9.489,9.399,9.399,250000.0
2008-12-05 04:09:00,9.479,9.502,9.363,9.489,450000.0
2008-12-05 04:10:00,9.474,9.509,9.406,9.447,500000.0
2008-12-05 04:11:00,9.428,9.428,9.4,9.4,100000.0
2008-12-05 04:13:00,9.488,9.51,9.375,9.486,550000.0
2008-12-05 04:14:00,9.458,9.458,9.353,9.449,300000.0
2008-12-05 04:15:00,9.38,9.5,9.344,9.344,550000.0
2008-12-05 04:16:00,9.484,9.531,9.414,9.483,400000.0
2008-12-05 04:17:00,9.472,9.501,9.365,9.434,300000.0
2008-12-05 04:18:00,9.491,9.523,9.482,9.488,400000.0
2008-12-05 04:19:00,9.48,9.514,9.474,9.514,250000.0
2008-12-05 04:20:00,9.474,9.474,9.419,9.419,100000.0
2008-12-05 04:21:00,9.422,9.465,9.352,9.352,150000.0
2008-12-05 04:22:00,9.535,9.535,9.535,9.535,50000.0
2008-12-05 04:26:00,9.401,9.527,9.401,9.509,350000.0
2008-12-05 04:27:00,9.383,9.511,9.383,9.511,550000.0
2008-12-05 04:28:00,9.513,9.517,9.393,9.423,350000.0
2008-12-05 04:29:00,9.509,9.547,9.455,9.459,350000.0
2008-12-05 04:30:00,9.458,9.548,9.406,9.406,350000.0
2008-12-05 04:31:00,9.411,9.51,9.411,9.431,400000.0
2008-12-05 04:32:00,9.466,9.558,9.434,9.436,300000.0
2008-12-05 04:33:00,9.519,9.531,9.437,9.493,300000.0
2008-12-05 04:34:00,9.447,9.447,9.437,9.437,100000.0
2008-12-05 04:35:00,9.42,9.611,9.42,9.569,400000.0
2008-12-05 04:38:00,9.417,9.62,9.417,9.548,400000.0
2008-12-05 04:39:00,9.462,9.54,9.402,9.481,550000.0
2008-12-05 04:40:00,9.391,9.499,9.36,9.499,500000.0
2008-12-05 04:41:00,9.418,9.524,9.418,9.496,250000.0
2008-12-05 04:46:00,9.49,9.49,9.486,9.486,100000.0
2008-12-05 04:48:00,9.53,9.53,9.53,9.53,450000.0
2008-12-05 04:49:00,9.473,9.488,9.385,9.44,450000.0
2008-12-05 04:50:00,9.401,9.483,9.379,9.483,450000.0
2008-12-05 04:53:00,9.439,9.523,9.393,9.447,300000.0
2008-12-05 04:55:00,9.508,9.526,9.453,9.526,350000.0
2008-12-05 04:58:00,9.429,9.46,9.429,9.46,100000.0
2008-12-05 05:00:00,9.412,9.529,9.378,9.461,950000.0
2008-12-05 05:03:00,9.46,9.503,9.404,9.404,350000.0
2008-12-05 05:05:00,9.455,9.5,9.455,9.475,150000.0
2008-12-05 05:10:00,9.469,9.514,9.363,9.378,700000.0
2008-12-05 05:11:00,9.433,9.496,9.417,9.496,250000.0
2008-12-05 05:12:00,9.39,9.39,9.39,9.39,50000.0
2008-12-05 05:13:00,9.412,9.556,9.396,9.425,400000.0
2008-12-05 05:15:00,9.423,9.423,9.383,9.39,250000.0
2008-12-05 05:16:00,9.454,9.524,9.454,9.524,100000.0
2008-12-05 05:17:00,9.498,9.523,9.387,9.501,450000.0
2008-12-05 05:18:00,9.502,9.502,9.494,9.494,100000.0
2008-12-05 05:19:00,9.511,9.536,9.397,9.519,450000.0
2008-12-05 05:20:00,9.482,9.513,9.482,9.513,100000.0
2008-12-05 05:22:00,9.451,9.531,9.4,9.44,350000.0
2008-12-05 05:25:00,9.54,9.54,9.54,9.54,350000.0
2008-12-05 05:26:00,9.435,9.532,9.404,9.446,350000.0
2008-12-05 05:28:00,9.437,9.531,9.397,9.434,350000.0
2008-12-05 05:30:00,9.414,9.462,9.414,9.462,100000.0
2008-12-05 05:31:00,9.516,9.516,9.516,9.516,50000.0
2008-12-05 05:32:00,9.445,9.53,9.441,9.485,300000.0
2008-12-05 05:33:00,9.492,9.559,9.43,9.43,400000.0
2008-12-05 05:34:00,9.523,9.523,9.396,9.424,350000.0
2008-12-05 05:36:00,9.531,9.531,9.497,9.53,150000.0
2008-12-05 05:37:00,9.419,9.487,9.408,9.408,150000.0
2008-12-05 05:39:00,9.401,9.506,9.401,9.462,350000.0
2008-12-05 05:40:00,9.359,9.48,9.357,9.363,400000.0
2008-12-05 05:41:00,9.487,9.487,9.475,9.475,100000.0
2008-12-05 05:42:00,9.501,9.523,9.388,9.523,400000.0
2008-12-05 05:43:00,9.506,9.506,9.403,9.458,300000.0
2008-12-05 05:44:00,9.499,9.534,9.498,9.498,200000.0
2008-12-05 05:45:00,9.493,9.504,9.493,9.504,100000.0
2008-12-05 05:46:00,9.54,9.54,9.54,9.54,450000.0
2008-12-05 05:47:00,9.476,9.504,9.368,9.504,450000.0
2008-12-05 05:48:00,9.526,9.526,9.393,9.449,450000.0
2008-12-05 05:50:00,9.474,9.497,9.378,9.466,400000.0
2008-12-05 05:52:00,9.468,9.476,9.378,9.468,300000.0
2008-12-05 05:53:00,9.434,9.47,9.351,9.351,500000.0
2008-12-05 05:54:00,9.469,9.514,9.469,9.514,100000.0
2008-12-05 05:57:00,9.514,9.514,9.432,9.492,150000.0
2008-12-05 05:59:00,9.534,9.534,9.398,9.53,450000.0
2008-12-05 06:00:00,9.51,9.51,9.429,9.48,250000.0
2008-12-05 06:01:00,9.449,9.449,9.372,9.372,200000.0
2008-12-05 06:02:00,9.39,9.519,9.356,9.473,400000.0
2008-12-05 06:03:00,9.525,9.525,9.426,9.499,250000.0
2008-12-05 06:04:00,9.404,9.514,9.388,9.484,650000.0
2008-12-05 06:10:00,9.478,9.519,9.4,9.487,300000.0
2008-12-05 06:11:00,9.481,9.497,9.405,9.49,550000.0
2008-12-05 06:15:00,9.496,9.501,9.454,9.454,200000.0
2008-12-05 06:16:00,9.531,9.531,9.368,9.428,600000.0
2008-12-05 06:17:00,9.451,9.451,9.451,9.451,50000.0
2008-12-05 06:18:00,9.507,9.507,9.507,9.507,50000.0
2008-12-05 06:19:00,9.469,9.525,9.393,9.513,250000.0
2008-12-05 06:20:00,9.375,9.499,9.365,9.414,750000.0
2008-12-05 06:21:00,9.465,9.479,9.464,9.464,150000.0
2008-12-05 06:22:00,9.505,9.514,9.449,9.51,300000.0
2008-12-05 06:25:00,9.365,9.48,9.365,9.42,400000.0
2008-12-05 06:26:00,9.451,9.451,9.451,9.451,50000.0
2008-12-05 06:27:00,9.482,9.5,9.343,9.448,400000.0
2008-12-05 06:28:00,9.488,9.503,9.364,9.503,500000.0
2008-12-05 06:29:00,9.434,9.484,9.36,9.405,500000.0
2008-12-05 06:30:00,9.455,9.5,9.347,9.404,400000.0
2008-12-05 06:31:00,9.437,9.437,9.329,9.329,200000.0
2008-12-05 06:32:00,9.406,9.538,9.406,9.513,200000.0
2008-12-05 06:34:00,9.375,9.527,9.375,9.419,300000.0
2008-12-05 06:35:00,9.5,9.51,9.5,9.51,350000.0
2008-12-05 06:36:00,9.467,9.479,9.396,9.425,350000.0
2008-12-05 06:37:00,9.511,9.511,9.37,9.393,400000.0
2008-12-05 06:38:00,9.418,9.496,9.389,9.496,350000.0
2008-12-05 06:39:00,9.501,9.511,9.389,9.511,400000.0
2008-12-05 06:40:00,9.429,9.515,9.4,9.427,550000.0
2008-12-05 06:41:00,9.492,9.495,9.365,9.384,400000.0
2008-12-05 06:42:00,9.443,9.544,9.423,9.455,400000.0
2008-12-05 06:43:00,9.51,9.52,9.51,9.52,400000.0
2008-12-05 06:44:00,9.398,9.467,9.353,9.37,400000.0
2008-12-05 06:45:00,9.39,9.39,9.39,9.39,100000.0
2008-12-05 06:49:00,9.419,9.498,9.414,9.414,350000.0
2008-12-05 06:50:00,9.503,9.537,9.395,9.51,400000.0
2008-12-05 06:51:00,9.417,9.501,9.375,9.399,400000.0
2008-12-05 06:52:00,9.469,9.504,9.406,9.504,350000.0
2008-12-05 06:53:00,9.484,9.484,9.434,9.434,100000.0
2008-12-05 06:54:00,9.355,9.497,9.351,9.351,300000.0
2008-12-05 06:55:00,9.51,9.51,9.51,9.51,300000.0
2008-12-05 06:56:00,9.407,9.487,9.37,9.412,300000.0
2008-12-05 06:57:00,9.458,9.498,9.402,9.498,450000.0
2008-12-05 06:58:00,9.52,9.52,9.52,9.52,350000.0
2008-12-05 06:59:00,9.497,9.497,9.379,9.487,350000.0
2008-12-05 07:00:00,9.484,9.489,9.353,9.381,350000.0
2008-12-05 07:01:00,9.479,9.502,9.363,9.475,450000.0
2008-12-05 07:02:00,9.443,9.516,9.397,9.44,350000.0
2008-12-05 07:03:00,9.427,9.481,9.427,9.457,350000.0
2008-12-05 07:04:00,9.503,9.503,9.416,9.416,100000.0
2008-12-05 07:05:00,9.518,9.524,9.473,9.473,550000.0
2008-12-05 07:06:00,9.488,9.504,9.347,9.462,400000.0
2008-12-05 07:07:00,9.462,9.464,9.4,9.406,400000.0
2008-12-05 07:08:00,9.444,9.49,9.444,9.481,250000.0
2008-12-05 07:09:00,9.501,9.501,9.438,9.463,250000.0
2008-12-05 07:10:00,9.429,9.529,9.401,9.49,350000.0
2008-12-05 07:11:00,9.467,9.517,9.397,9.471,500000.0
2008-12-05 07:12:00,9.481,9.521,9.479,9.519,450000.0
2008-12-05 07:13:00,9.476,9.52,9.433,9.52,400000.0
2008-12-05 07:14:00,9.376,9.509,9.376,9.509,400000.0
2008-12-05 07:15:00,9.477,9.519,9.382,9.494,450000.0
2008-12-05 07:16:00,9.495,9.495,9.366,9.431,350000.0
2008-12-05 07:17:00,9.52,9.536,9.452,9.528,550000.0
2008-12-05 07:18:00,9.509,9.509,9.378,9.378,300000.0
2008-12-05 07:19:00,9.481,9.516,9.349,9.516,500000.0
2008-12-05 07:20:00,9.4,9.469,9.4,9.445,350000.0
2008-12-05 07:21:00,9.441,9.52,9.382,9.382,350000.0
2008-12-05 07:22:00,9.52,9.52,9.426,9.499,500000.0
2008-12-05 07:23:00,9.461,9.501,9.363,9.49,450000.0
2008-12-05 07:24:00,9.435,9.517,9.376,9.517,400000.0
2008-12-05 07:25:00,9.398,9.529,9.398,9.488,450000.0
2008-12-05 07:26:00,9.471,9.491,9.407,9.407,300000.0
2008-12-05 07:27:00,9.396,9.534,9.396,9.461,350000.0
2008-12-05 07:28:00,9.517,9.517,9.44,9.514,300000.0
2008-12-05 07:29:00,9.511,9.511,9.391,9.508,400000.0
2008-12-05 07:30:00,9.479,9.53,9.416,9.468,500000.0
2008-12-05 07:31:00,9.442,9.508,9.433,9.468,350000.0
2008-12-05 07:32:00,9.509,9.509,9.4,9.438,250000.0
2008-12-05 07:33:00,9.399,9.474,9.375,9.474,400000.0
2008-12-05 07:34:00,9.407,9.576,9.407,9.536,550000.0
2008-12-05 07:35:00,9.52,9.52,9.52,9.52,250000.0
2008-12-05 07:36:00,9.452,9.483,9.349,9.483,250000.0
2008-12-05 07:37:00,9.447,9.473,9.368,9.396,350000.0
2008-12-05 07:38:00,9.393,9.503,9.393,9.41,350000.0
2008-12-05 07:39:00,9.505,9.505,9.34,9.442,400000.0
2008-12-05 07:40:00,9.414,9.48,9.381,9.426,350000.0
2008-12-05 07:41:00,9.52,9.52,9.52,9.52,550000.0
2008-12-05 07:45:00,9.508,9.553,9.375,9.375,550000.0
2008-12-05 07:50:00,9.39,9.493,9.372,9.386,900000.0
2008-12-05 07:51:00,9.408,9.529,9.403,9.473,300000.0
2008-12-05 07:52:00,9.453,9.457,9.401,9.424,350000.0
2008-12-05 07:53:00,9.427,9.469,9.38,9.422,350000.0
2008-12-05 07:55:00,9.469,9.502,9.365,9.368,400000.0
2008-12-05 07:57:00,9.431,9.505,9.378,9.446,350000.0
2008-12-05 07:59:00,9.502,9.506,9.398,9.401,350000.0
2008-12-05 08:00:00,9.463,9.479,9.371,9.476,550000.0
2008-12-05 08:02:00,9.398,9.504,9.398,9.504,450000.0
2008-12-05 08:03:00,9.463,9.523,9.404,9.425,550000.0
2008-12-05 08:04:00,9.458,9.511,9.412,9.436,400000.0
2008-12-05 08:08:00,9.362,9.491,9.362,9.416,350000.0
2008-12-05 08:09:00,9.456,9.508,9.426,9.508,250000.0
2008-12-05 08:10:00,9.399,9.479,9.38,9.47,350000.0
2008-12-05 08:11:00,9.461,9.471,9.383,9.466,350000.0
2008-12-05 08:12:00,9.383,9.486,9.347,9.453,400000.0
2008-12-05 08:13:00,9.499,9.52,9.47,9.52,250000.0
2008-12-05 08:14:00,9.423,9.462,9.383,9.446,400000.0
2008-12-05 08:15:00,9.519,9.523,9.399,9.497,550000.0
2008-12-05 08:16:00,9.387,9.472,9.352,9.371,500000.0
2008-12-05 08:17:00,9.376,9.492,9.376,9.472,500000.0
2008-12-05 08:19:00,9.365,9.489,9.363,9.421,700000.0
2008-12-05 08:20:00,9.462,9.558,9.426,9.524,400000.0
2008-12-05 08:21:00,9.49,9.49,9.362,9.409,400000.0
2008-12-05 08:22:00,9.481,9.486,9.388,9.388,500000.0
2008-12-05 08:23:00,9.483,9.511,9.431,9.479,350000.0
2008-12-05 08:24:00,9.408,9.478,9.408,9.431,350000.0
2008-12-05 08:25:00,9.433,9.562,9.433,9.452,650000.0
2008-12-05 08:26:00,9.491,9.491,9.344,9.396,400000.0
2008-12-05 08:27:00,9.462,9.53,9.402,9.402,350000.0
2008-12-05 08:28:00,9.504,9.504,9.375,9.49,500000.0
2008-12-05 08:29:00,9.472,9.472,9.364,9.39,300000.0
2008-12-05 08:30:00,9.346,9.458,9.346,9.398,350000.0
2008-12-05 08:31:00,9.405,9.514,9.391,9.499,400000.0
2008-12-05 08:32:00,9.473,9.512,9.361,9.489,450000.0
2008-12-05 08:36:00,9.381,9.467,9.323,9.467,450000.0
2008-12-05 08:37:00,9.459,9.483,9.367,9.481,450000.0
2008-12-05 08:38:00,9.486,9.521,9.376,9.48,400000.0
2008-12-05 08:39:00,9.429,9.554,9.416,9.505,450000.0
2008-12-05 08:40:00,9.487,9.5,9.377,9.435,650000.0
2008-12-05 08:41:00,9.461,9.543,9.405,9.431,550000.0
2008-12-05 08:42:00,9.448,9.528,9.438,9.51,350000.0
2008-12-05 08:43:00,9.435,9.504,9.415,9.491,550000.0
2008-12-05 08:44:00,9.5,9.515,9.441,9.448,350000.0
2008-12-05 08:45:00,9.403,9.512,9.403,9.485,400000.0
2008-12-05 08:46:00,9.504,9.554,9.427,9.457,600000.0
2008-12-05 08:47:00,9.427,9.479,9.402,9.441,350000.0
2008-12-05 08:48:00,9.514,9.514,9.42,9.491,550000.0
2008-12-05 08:49:00,9.462,9.55,9.413,9.499,450000.0
2008-12-05 08:50:00,9.447,9.492,9.366,9.492,500000.0
2008-12-05 08:51:00,9.419,9.486,9.387,9.467,400000.0
2008-12-05 08:52:00,9.476,9.508,9.392,9.422,350000.0
2008-12-05 08:53:00,9.45,9.539,9.413,9.528,500000.0
2008-12-05 08:54:00,9.527,9.547,9.426,9.441,350000.0
2008-12-05 08:55:00,9.396,9.505,9.392,9.423,450000.0
2008-12-05 08:56:00,9.365,9.524,9.365,9.394,550000.0
2008-12-05 08:57:00,9.503,9.503,9.36,9.36,400000.0
2008-12-05 08:58:00,9.516,9.52,9.369,9.513,450000.0
2008-12-05 08:59:00,9.509,9.509,9.417,9.432,350000.0
2008-12-05 09:00:00,9.414,9.513,9.414,9.453,600000.0
2008-12-05 09:01:00,9.459,9.504,9.401,9.43,400000.0
2008-12-05 09:02:00,9.473,9.483,9.384,9.385,500000.0
2008-12-05 09:03:00,9.399,9.479,9.341,9.475,550000.0
2008-12-05 09:04:00,9.481,9.509,9.408,9.441,350000.0
2008-12-05 09:05:00,9.398,9.518,9.397,9.397,350000.0
2008-12-05 09:07:00,9.471,9.471,9.412,9.412,350000.0
2008-12-05 09:08:00,9.52,9.53,9.52,9.53,950000.0
2008-12-05 09:09:00,9.493,9.525,9.394,9.516,950000.0
2008-12-05 09:10:00,9.453,9.487,9.352,9.42,450000.0
2008-12-05 09:11:00,9.447,9.493,9.317,9.493,500000.0
2008-12-05 09:12:00,9.487,9.526,9.385,9.515,450000.0
2008-12-05 09:13:00,9.462,9.488,9.351,9.435,400000.0
2008-12-05 09:14:00,9.452,9.502,9.385,9.502,350000.0
2008-12-05 09:15:00,9.491,9.537,9.404,9.432,400000.0
2008-12-05 09:16:00,9.515,9.515,9.396,9.396,450000.0
2008-12-05 09:17:00,9.405,9.514,9.371,9.514,400000.0
2008-12-05 09:18:00,9.419,9.531,9.376,9.376,400000.0
2008-12-05 09:19:00,9.508,9.546,9.387,9.387,600000.0
2008-12-05 09:20:00,9.467,9.529,9.465,9.529,250000.0
2008-12-05 09:21:00,9.503,9.518,9.412,9.466,400000.0
2008-12-05 09:22:00,9.486,9.535,9.418,9.469,600000.0
2008-12-05 09:23:00,9.503,9.542,9.421,9.462,600000.0
2008-12-05 09:24:00,9.497,9.528,9.391,9.528,550000.0
2008-12-05 09:25:00,9.402,9.53,9.402,9.488,550000.0
2008-12-05 09:26:00,9.487,9.533,9.431,9.533,350000.0
2008-12-05 09:27:00,9.412,9.477,9.377,9.477,350000.0
2008-12-05 09:28:00,9.475,9.517,9.425,9.517,450000.0
2008-12-05 09:29:00,9.516,9.529,9.406,9.529,400000.0
2008-12-05 09:30:00,9.426,9.538,9.426,9.448,700000.0
2008-12-05 09:31:00,9.407,9.564,9.403,9.426,450000.0
2008-12-05 09:32:00,9.425,9.517,9.425,9.449,350000.0
2008-12-05 09:33:00,9.492,9.528,9.408,9.483,400000.0
2008-12-05 09:36:00,9.411,9.569,9.411,9.532,400000.0
2008-12-05 09:37:00,9.52,9.528,9.412,9.513,450000.0
2008-12-05 09:39:00,9.495,9.52,9.392,9.499,400000.0
2008-12-05 09:40:00,9.485,9.561,9.413,9.413,400000.0
2008-12-05 09:41:00,9.5,9.541,9.428,9.529,350000.0
2008-12-05 09:42:00,9.403,9.509,9.382,9.382,350000.0
2008-12-05 09:43:00,9.455,9.506,9.379,9.461,500000.0
2008-12-05 09:44:00,9.511,9.545,9.472,9.499,600000.0
2008-12-05 09:45:00,9.525,9.548,9.415,9.501,650000.0
2008-12-05 09:46:00,9.454,9.496,9.397,9.496,350000.0
2008-12-05 09:47:00,9.456,9.511,9.422,9.432,400000.0
2008-12-05 09:48:00,9.54,9.54,9.54,9.54,350000.0
2008-12-05 09:49:00,9.497,9.497,9.4,9.4,350000.0
2008-12-05 09:50:00,9.473,9.532,9.412,9.532,450000.0
2008-12-05 09:51:00,9.422,9.52,9.369,9.52,550000.0
2008-12-05 09:52:00,9.391,9.504,9.356,9.504,350000.0
2008-12-05 09:54:00,9.472,9.517,9.402,9.454,450000.0
2008-12-05 09:55:00,9.44,9.522,9.407,9.432,350000.0
2008-12-05 09:56:00,9.395,9.519,9.381,9.381,550000.0
2008-12-05 09:57:00,9.427,9.531,9.409,9.481,750000.0
2008-12-05 09:58:00,9.491,9.533,9.414,9.468,350000.0
2008-12-05 09:59:00,9.513,9.532,9.367,9.443,650000.0
2008-12-05 10:00:00,9.41,9.505,9.381,9.42,600000.0
2008-12-05 10:01:00,9.513,9.513,9.388,9.388,350000.0
2008-12-05 10:02:00,9.502,9.507,9.393,9.477,400000.0
2008-12-05 10:03:00,9.477,9.477,9.348,9.352,350000.0
2008-12-05 10:04:00,9.494,9.527,9.404,9.524,400000.0
2008-12-05 10:05:00,9.433,9.484,9.382,9.463,450000.0
2008-12-05 10:06:00,9.376,9.552,9.376,9.384,700000.0
2008-12-05 10:07:00,9.41,9.501,9.357,9.501,350000.0
2008-12-05 10:08:00,9.492,9.492,9.389,9.401,500000.0
2008-12-05 10:09:00,9.433,9.521,9.406,9.503,600000.0
2008-12-05 10:10:00,9.364,9.481,9.306,9.448,600000.0
2008-12-05 10:11:00,9.396,9.436,9.356,9.42,400000.0
2008-12-05 10:12:00,9.411,9.512,9.388,9.494,500000.0
2008-12-05 10:13:00,9.408,9.497,9.362,9.497,750000.0
2008-12-05 10:14:00,9.453,9.535,9.453,9.515,400000.0
2008-12-05 10:15:00,9.377,9.494,9.358,9.492,500000.0
2008-12-05 10:16:00,9.495,9.504,9.367,9.498,500000.0
2008-12-05 10:17:00,9.427,9.507,9.406,9.437,350000.0
2008-12-05 10:18:00,9.438,9.529,9.41,9.481,550000.0
2008-12-05 10:19:00,9.515,9.537,9.397,9.537,450000.0
2008-12-05 10:20:00,9.41,9.453,9.395,9.424,550000.0
2008-12-05 10:21:00,9.487,9.512,9.375,9.512,500000.0
2008-12-05 10:23:00,9.5,9.541,9.391,9.391,550000.0
2008-12-05 10:24:00,9.373,9.535,9.373,9.485,550000.0
2008-12-05 10:25:00,9.475,9.515,9.475,9.515,100000.0
2008-12-05 10:26:00,9.464,9.547,9.424,9.424,350000.0
2008-12-05 10:27:00,9.49,9.49,9.369,9.465,450000.0
2008-12-05 10:28:00,9.505,9.561,9.4,9.4,250000.0
2008-12-05 10:29:00,9.481,9.523,9.378,9.495,500000.0
2008-12-05 10:30:00,9.441,9.518,9.441,9.443,350000.0
2008-12-05 10:31:00,9.442,9.541,9.424,9.478,450000.0
2008-12-05 10:32:00,9.524,9.538,9.398,9.438,400000.0
2008-12-05 10:33:00,9.493,9.498,9.389,9.476,550000.0
2008-12-05 10:34:00,9.493,9.493,9.315,9.387,700000.0
2008-12-05 10:35:00,9.472,9.545,9.434,9.519,350000.0
2008-12-05 10:36:00,9.393,9.492,9.342,9.492,450000.0
2008-12-05 10:37:00,9.454,9.507,9.374,9.448,550000.0
2008-12-05 10:38:00,9.403,9.502,9.403,9.417,400000.0
2008-12-05 10:39:00,9.494,9.494,9.384,9.427,550000.0
2008-12-05 10:40:00,9.416,9.503,9.368,9.418,400000.0
2008-12-05 10:41:00,9.502,9.502,9.372,9.468,350000.0
2008-12-05 10:42:00,9.444,9.523,9.389,9.453,550000.0
2008-12-05 10:43:00,9.452,9.476,9.334,9.472,550000.0
2008-12-05 10:44:00,9.377,9.483,9.361,9.464,550000.0
2008-12-05 10:45:00,9.35,9.492,9.35,9.469,350000.0
2008-12-05 10:46:00,9.394,9.476,9.37,9.417,550000.0
2008-12-05 10:47:00,9.482,9.522,9.399,9.516,450000.0
2008-12-05 10:48:00,9.478,9.479,9.37,9.457,450000.0
2008-12-05 10:49:00,9.485,9.528,9.405,9.494,500000.0
2008-12-05 10:50:00,9.491,9.561,9.44,9.44,450000.0
2008-12-05 10:51:00,9.4,9.474,9.38,9.469,400000.0
2008-12-05 10:52:00,9.498,9.498,9.384,9.413,250000.0
2008-12-05 10:53:00,9.51,9.51,9.38,9.451,450000.0
2008-12-05 10:54:00,9.481,9.481,9.396,9.416,550000.0
2008-12-05 10:55:00,9.477,9.524,9.447,9.447,400000.0
2008-12-05 10:56:00,9.468,9.518,9.468,9.518,450000.0
2008-12-05 10:57:00,9.4,9.514,9.382,9.474,350000.0
2008-12-05 10:58:00,9.495,9.495,9.349,9.377,350000.0
2008-12-05 10:59:00,9.519,9.543,9.396,9.396,450000.0
2008-12-05 11:00:00,9.443,9.54,9.403,9.407,350000.0
2008-12-05 11:01:00,9.391,9.488,9.356,9.445,550000.0
2008-12-05 11:02:00,9.421,9.49,9.363,9.458,350000.0
2008-12-05 11:04:00,9.481,9.481,9.386,9.457,600000.0
2008-12-05 11:05:00,9.339,9.46,9.323,9.347,550000.0
2008-12-05 11:06:00,9.429,9.508,9.375,9.423,550000.0
2008-12-05 11:08:00,9.4,9.465,9.351,9.374,400000.0
2008-12-05 11:10:00,9.351,9.509,9.351,9.365,400000.0
2008-12-05 11:11:00,9.476,9.521,9.378,9.462,350000.0
2008-12-05 11:12:00,9.437,9.478,9.386,9.463,450000.0
2008-12-05 11:13:00,9.418,9.518,9.374,9.518,400000.0
2008-12-05 11:14:00,9.373,9.464,9.342,9.418,550000.0
2008-12-05 11:15:00,9.406,9.493,9.371,9.371,350000.0
2008-12-05 11:16:00,9.424,9.547,9.397,9.397,350000.0
2008-12-05 11:17:00,9.359,9.478,9.359,9.478,500000.0
2008-12-05 11:18:00,9.464,9.472,9.345,9.397,550000.0
2008-12-05 11:19:00,9.374,9.498,9.32,9.498,550000.0
2008-12-05 11:20:00,9.361,9.499,9.361,9.499,400000.0
2008-12-05 11:21:00,9.416,9.494,9.385,9.494,550000.0
2008-12-05 11:22:00,9.426,9.523,9.407,9.407,350000.0
2008-12-05 11:23:00,9.416,9.503,9.351,9.395,500000.0
2008-12-05 11:24:00,9.407,9.509,9.405,9.405,450000.0
2008-12-05 11:25:00,9.409,9.511,9.391,9.506,400000.0
2008-12-05 11:26:00,9.412,9.472,9.34,9.472,400000.0
2008-12-05 11:27:00,9.404,9.488,9.404,9.487,500000.0
2008-12-05 11:28:00,9.413,9.493,9.391,9.487,350000.0
2008-12-05 11:29:00,9.406,9.479,9.375,9.477,500000.0
2008-12-05 11:30:00,9.38,9.454,9.38,9.389,450000.0
2008-12-05 11:31:00,9.408,9.505,9.408,9.448,450000.0
2008-12-05 11:33:00,9.412,9.488,9.401,9.401,500000.0
2008-12-05 11:34:00,9.448,9.486,9.38,9.486,450000.0
2008-12-05 11:36:00,9.441,9.441,9.308,9.313,550000.0
2008-12-05 11:37:00,9.447,9.508,9.401,9.469,350000.0
2008-12-05 11:38:00,9.405,9.543,9.375,9.381,500000.0
2008-12-05 11:39:00,9.44,9.543,9.386,9.389,400000.0
2008-12-05 11:40:00,9.401,9.478,9.393,9.393,550000.0
2008-12-05 11:41:00,9.443,9.545,9.44,9.478,350000.0
2008-12-05 11:42:00,9.458,9.493,9.357,9.357,500000.0
2008-12-05 11:43:00,9.44,9.504,9.404,9.416,300000.0
2008-12-05 11:44:00,9.375,9.484,9.375,9.414,500000.0
2008-12-05 11:45:00,9.474,9.474,9.337,9.379,400000.0
2008-12-05 11:46:00,9.481,9.522,9.398,9.422,400000.0
2008-12-05 11:48:00,9.447,9.478,9.389,9.474,400000.0
2008-12-05 11:49:00,9.46,9.49,9.368,9.433,350000.0
2008-12-05 11:50:00,9.408,9.474,9.354,9.474,350000.0
2008-12-05 11:51:00,9.405,9.504,9.391,9.44,550000.0
2008-12-05 11:52:00,9.319,9.442,9.319,9.441,500000.0
2008-12-05 11:54:00,9.468,9.468,9.318,9.374,400000.0
2008-12-05 11:55:00,9.39,9.463,9.345,9.463,350000.0
2008-12-05 11:56:00,9.431,9.46,9.319,9.349,500000.0
2008-12-05 11:57:00,9.416,9.47,9.354,9.47,550000.0
2008-12-05 11:58:00,9.348,9.471,9.343,9.471,350000.0
2008-12-05 11:59:00,9.369,9.482,9.364,9.364,350000.0
2008-12-05 12:00:00,9.465,9.487,9.396,9.464,550000.0
2008-12-05 12:01:00,9.409,9.427,9.3,9.328,750000.0
2008-12-05 12:02:00,9.438,9.458,9.37,9.392,350000.0
2008-12-05 12:03:00,9.377,9.448,9.341,9.371,550000.0
2008-12-05 12:04:00,9.344,9.4,9.302,9.338,400000.0
2008-12-05 12:05:00,9.451,9.451,9.331,9.331,350000.0
2008-12-05 12:06:00,9.362,9.471,9.362,9.382,450000.0
2008-12-05 12:07:00,9.373,9.479,9.332,9.457,450000.0
2008-12-05 12:08:00,9.48,9.482,9.385,9.475,450000.0
2008-12-05 12:09:00,9.358,9.462,9.358,9.438,500000.0
2008-12-05 12:10:00,9.445,9.449,9.358,9.42,400000.0
2008-12-05 12:11:00,9.376,9.516,9.37,9.395,550000.0
2008-12-05 12:12:00,9.377,9.516,9.376,9.378,350000.0
2008-12-05 12:13:00,9.423,9.48,9.353,9.48,350000.0
2008-12-05 12:14:00,9.405,9.48,9.347,9.48,350000.0
2008-12-05 12:15:00,9.447,9.512,9.38,9.38,450000.0
2008-12-05 12:16:00,9.393,9.484,9.381,9.381,350000.0
2008-12-05 12:17:00,9.481,9.481,9.347,9.439,400000.0
2008-12-05 12:18:00,9.437,9.473,9.359,9.473,450000.0
2008-12-05 12:19:00,9.392,9.483,9.328,9.401,500000.0
2008-12-05 12:20:00,9.341,9.507,9.341,9.399,550000.0
2008-12-05 12:21:00,9.469,9.469,9.382,9.466,350000.0
2008-12-05 12:22:00,9.43,9.488,9.376,9.477,550000.0
2008-12-05 12:23:00,9.382,9.477,9.382,9.402,400000.0
2008-12-05 12:24:00,9.471,9.48,9.35,9.477,600000.0
2008-12-05 12:25:00,9.485,9.526,9.411,9.419,350000.0
2008-12-05 12:26:00,9.489,9.489,9.371,9.425,400000.0
2008-12-05 12:27:00,9.483,9.5,9.397,9.484,350000.0
2008-12-05 12:28:00,9.416,9.517,9.405,9.405,550000.0
2008-12-05 12:29:00,9.52,9.52,9.52,9.52,500000.0
2008-12-05 12:30:00,9.426,9.526,9.382,9.441,500000.0
2008-12-05 12:31:00,9.37,9.512,9.37,9.47,450000.0
2008-12-05 12:32:00,9.439,9.47,9.386,9.452,400000.0
2008-12-05 12:33:00,9.396,9.506,9.391,9.473,550000.0
2008-12-05 12:34:00,9.422,9.529,9.422,9.467,350000.0
2008-12-05 12:35:00,9.449,9.487,9.34,9.421,500000.0
2008-12-05 12:36:00,9.463,9.474,9.406,9.474,350000.0
2008-12-05 12:37:00,9.5,9.511,9.461,9.511,400000.0
2008-12-05 12:38:00,9.423,9.512,9.407,9.407,350000.0
2008-12-05 12:39:00,9.388,9.522,9.388,9.407,550000.0
2008-12-05 12:40:00,9.497,9.511,9.386,9.423,350000.0
2008-12-05 12:41:00,9.516,9.517,9.39,9.461,400000.0
2008-12-05 12:42:00,9.413,9.511,9.397,9.479,550000.0
2008-12-05 12:43:00,9.488,9.519,9.439,9.495,500000.0
2008-12-05 12:44:00,9.408,9.507,9.365,9.412,500000.0
2008-12-05 12:45:00,9.453,9.502,9.365,9.502,400000.0
2008-12-05 12:46:00,9.452,9.469,9.419,9.419,350000.0
2008-12-05 12:47:00,9.393,9.486,9.336,9.486,500000.0
2008-12-05 12:48:00,9.373,9.495,9.366,9.407,400000.0
2008-12-05 12:49:00,9.416,9.505,9.395,9.404,500000.0
2008-12-05 12:50:00,9.426,9.515,9.37,9.394,450000.0
2008-12-05 12:51:00,9.388,9.493,9.386,9.477,350000.0
2008-12-05 12:52:00,9.437,9.528,9.42,9.481,500000.0
2008-12-05 12:53:00,9.484,9.484,9.366,9.464,300000.0
2008-12-05 12:54:00,9.416,9.466,9.352,9.379,550000.0
2008-12-05 12:55:00,9.419,9.457,9.364,9.418,350000.0
2008-12-05 12:56:00,9.403,9.484,9.403,9.437,500000.0
2008-12-05 12:57:00,9.486,9.495,9.377,9.462,400000.0
2008-12-05 12:58:00,9.468,9.493,9.37,9.493,450000.0
2008-12-05 12:59:00,9.486,9.486,9.331,9.378,350000.0
2008-12-05 13:00:00,9.502,9.502,9.429,9.495,350000.0
2008-12-05 13:01:00,9.481,9.503,9.39,9.471,450000.0
2008-12-05 13:02:00,9.396,9.504,9.396,9.44,400000.0
2008-12-05 13:03:00,9.503,9.51,9.433,9.5,300000.0
2008-12-05 13:04:00,9.483,9.492,9.381,9.492,400000.0
2008-12-05 13:05:00,9.396,9.497,9.367,9.485,550000.0
2008-12-05 13:06:00,9.477,9.479,9.354,9.456,450000.0
2008-12-05 13:07:00,9.406,9.506,9.394,9.443,500000.0
2008-12-05 13:08:00,9.412,9.487,9.375,9.463,400000.0
2008-12-05 13:09:00,9.44,9.499,9.371,9.499,500000.0
2008-12-05 13:10:00,9.397,9.478,9.39,9.466,400000.0
2008-12-05 13:11:00,9.396,9.5,9.396,9.458,400000.0
2008-12-05 13:12:00,9.498,9.509,9.398,9.493,550000.0
2008-12-05 13:13:00,9.432,9.497,9.371,9.497,450000.0
2008-12-05 13:14:00,9.426,9.471,9.408,9.471,400000.0
2008-12-05 13:15:00,9.467,9.533,9.385,9.385,350000.0
2008-12-05 13:16:00,9.48,9.48,9.368,9.47,350000.0
2008-12-05 13:17:00,9.389,9.464,9.371,9.464,500000.0
2008-12-05 13:18:00,9.491,9.494,9.456,9.481,200000.0
2008-12-05 13:19:00,9.489,9.489,9.349,9.382,400000.0
2008-12-05 13:20:00,9.428,9.479,9.398,9.439,500000.0
2008-12-05 13:21:00,9.423,9.517,9.392,9.513,500000.0
2008-12-05 13:22:00,9.502,9.502,9.354,9.379,450000.0
2008-12-05 13:23:00,9.52,9.52,9.52,9.52,350000.0
2008-12-05 13:24:00,9.506,9.506,9.397,9.503,350000.0
2008-12-05 13:25:00,9.487,9.487,9.395,9.487,350000.0
2008-12-05 13:26:00,9.37,9.49,9.331,9.425,650000.0
2008-12-05 13:27:00,9.462,9.463,9.349,9.356,550000.0
2008-12-05 13:28:00,9.391,9.49,9.326,9.49,400000.0
2008-12-05 13:29:00,9.323,9.491,9.323,9.457,350000.0
2008-12-05 13:30:00,9.402,9.502,9.39,9.39,550000.0
2008-12-05 13:31:00,9.37,9.479,9.312,9.479,450000.0
2008-12-05 13:32:00,9.43,9.483,9.36,9.428,400000.0
2008-12-05 13:33:00,9.481,9.505,9.389,9.476,500000.0
2008-12-05 13:34:00,9.37,9.508,9.37,9.4,350000.0
2008-12-05 13:35:00,9.483,9.501,9.403,9.473,400000.0
2008-12-05 13:36:00,9.416,9.493,9.359,9.451,450000.0
2008-12-05 13:37:00,9.471,9.471,9.376,9.468,400000.0
2008-12-05 13:38:00,9.401,9.48,9.358,9.48,400000.0
2008-12-05 13:39:00,9.442,9.485,9.374,9.46,500000.0
2008-12-05 13:40:00,9.32,9.461,9.258,9.461,700000.0
2008-12-05 13:41:00,9.428,9.462,9.377,9.417,400000.0
2008-12-05 13:42:00,9.421,9.462,9.339,9.394,400000.0
2008-12-05 13:43:00,9.498,9.498,9.498,9.498,50000.0
2008-12-05 13:44:00,9.402,9.458,9.355,9.44,350000.0
2008-12-05 13:45:00,9.395,9.479,9.382,9.389,350000.0
2008-12-05 13:46:00,9.38,9.459,9.36,9.374,450000.0
2008-12-05 13:47:00,9.369,9.404,9.343,9.343,350000.0
2008-12-05 13:49:00,9.497,9.501,9.368,9.427,400000.0
2008-12-05 13:50:00,9.362,9.446,9.319,9.446,400000.0
2008-12-05 13:51:00,9.429,9.432,9.307,9.347,400000.0
2008-12-05 13:52:00,9.481,9.486,9.362,9.447,350000.0
2008-12-05 13:53:00,9.376,9.458,9.376,9.378,450000.0
2008-12-05 13:54:00,9.465,9.465,9.308,9.454,400000.0
2008-12-05 13:55:00,9.299,9.431,9.299,9.431,250000.0
2008-12-05 13:56:00,9.446,9.45,9.37,9.371,350000.0
2008-12-05 13:57:00,9.433,9.446,9.329,9.446,350000.0
2008-12-05 13:58:00,9.433,9.44,9.326,9.44,400000.0
2008-12-05 13:59:00,9.409,9.455,9.304,9.346,600000.0
2008-12-05 14:00:00,9.431,9.437,9.327,9.437,350000.0
2008-12-05 14:01:00,9.362,9.43,9.346,9.419,500000.0
2008-12-05 14:02:00,9.364,9.433,9.3,9.417,400000.0
2008-12-05 14:03:00,9.396,9.43,9.306,9.354,400000.0
2008-12-05 14:04:00,9.415,9.415,9.307,9.399,350000.0
2008-12-05 14:05:00,9.376,9.431,9.264,9.313,400000.0
2008-12-05 14:06:00,9.375,9.42,9.311,9.42,400000.0
2008-12-05 14:07:00,9.303,9.395,9.303,9.38,400000.0
2008-12-05 14:08:00,9.286,9.403,9.286,9.306,350000.0
2008-12-05 14:09:00,9.278,9.406,9.278,9.311,550000.0
2008-12-05 14:10:00,9.242,9.37,9.242,9.329,350000.0
2008-12-05 14:11:00,9.389,9.422,9.339,9.422,350000.0
2008-12-05 14:12:00,9.365,9.401,9.287,9.401,400000.0
2008-12-05 14:13:00,9.382,9.407,9.292,9.362,350000.0
2008-12-05 14:14:00,9.37,9.416,9.291,9.32,350000.0
2008-12-05 14:15:00,9.292,9.406,9.264,9.406,450000.0
2008-12-05 14:16:00,9.311,9.412,9.257,9.412,750000.0
2008-12-05 14:17:00,9.284,9.374,9.284,9.338,350000.0
2008-12-05 14:18:00,9.322,9.411,9.317,9.322,400000.0
2008-12-05 14:19:00,9.389,9.466,9.322,9.42,500000.0
2008-12-05 14:20:00,9.312,9.399,9.295,9.305,600000.0
2008-12-05 14:21:00,9.404,9.409,9.286,9.286,350000.0
2008-12-05 14:22:00,9.427,9.427,9.309,9.309,400000.0
2008-12-05 14:23:00,9.376,9.417,9.316,9.323,650000.0
2008-12-05 14:24:00,9.324,9.394,9.285,9.347,550000.0
2008-12-05 14:25:00,9.412,9.431,9.267,9.267,700000.0
2008-12-05 14:26:00,9.357,9.442,9.296,9.362,350000.0
2008-12-05 14:27:00,9.361,9.395,9.308,9.375,400000.0
2008-12-05 14:28:00,9.392,9.436,9.294,9.401,550000.0
2008-12-05 14:29:00,9.38,9.383,9.299,9.299,450000.0
2008-12-05 14:30:00,9.395,9.405,9.278,9.399,400000.0
2008-12-05 14:31:00,9.311,9.428,9.311,9.408,400000.0
2008-12-05 14:32:00,9.338,9.428,9.319,9.319,500000.0
2008-12-05 14:33:00,9.389,9.433,9.358,9.433,400000.0
2008-12-05 14:34:00,9.395,9.43,9.294,9.302,450000.0
2008-12-05 14:35:00,9.39,9.404,9.33,9.337,350000.0
2008-12-05 14:36:00,9.342,9.442,9.311,9.418,450000.0
2008-12-05 14:37:00,9.323,9.414,9.274,9.274,550000.0
2008-12-05 14:38:00,9.4,9.429,9.322,9.364,400000.0
2008-12-05 14:39:00,9.329,9.435,9.267,9.379,800000.0
2008-12-05 14:40:00,9.343,9.435,9.318,9.403,700000.0
2008-12-05 14:42:00,9.347,9.461,9.295,9.345,450000.0
2008-12-05 14:43:00,9.406,9.437,9.303,9.386,500000.0
2008-12-05 14:44:00,9.338,9.419,9.33,9.398,450000.0
2008-12-05 14:45:00,9.401,9.445,9.299,9.299,400000.0
2008-12-05 14:46:00,9.427,9.427,9.29,9.329,550000.0
2008-12-05 14:47:00,9.356,9.424,9.28,9.398,350000.0
2008-12-05 14:48:00,9.362,9.408,9.314,9.383,400000.0
2008-12-05 14:49:00,9.416,9.429,9.281,9.281,500000.0
2008-12-05 14:50:00,9.293,9.382,9.251,9.363,400000.0
2008-12-05 14:51:00,9.382,9.395,9.287,9.357,350000.0
2008-12-05 14:52:00,9.41,9.41,9.306,9.331,450000.0
2008-12-05 14:53:00,9.316,9.408,9.265,9.38,450000.0
2008-12-05 14:54:00,9.385,9.422,9.272,9.329,400000.0
2008-12-05 14:55:00,9.346,9.359,9.245,9.314,450000.0
2008-12-05 14:56:00,9.368,9.368,9.225,9.349,350000.0
2008-12-05 14:57:00,9.374,9.388,9.283,9.283,350000.0
2008-12-05 14:58:00,9.338,9.355,9.237,9.344,400000.0
2008-12-05 14:59:00,9.325,9.415,9.252,9.252,550000.0
2008-12-05 15:00:00,9.291,9.362,9.235,9.235,350000.0
2008-12-05 15:01:00,9.367,9.367,9.186,9.226,400000.0
2008-12-05 15:02:00,9.286,9.324,9.207,9.281,400000.0
2008-12-05 15:03:00,9.336,9.352,9.208,9.318,450000.0
2008-12-05 15:04:00,9.319,9.386,9.232,9.32,400000.0
2008-12-05 15:05:00,9.329,9.368,9.23,9.286,400000.0
2008-12-05 15:06:00,9.35,9.35,9.223,9.256,400000.0
2008-12-05 15:07:00,9.244,9.372,9.222,9.347,350000.0
2008-12-05 15:08:00,9.225,9.338,9.225,9.305,450000.0
2008-12-05 15:09:00,9.358,9.37,9.233,9.261,450000.0
2008-12-05 15:10:00,9.266,9.373,9.224,9.273,400000.0
2008-12-05 15:11:00,9.295,9.345,9.246,9.32,500000.0
2008-12-05 15:12:00,9.279,9.355,9.259,9.354,350000.0
2008-12-05 15:13:00,9.291,9.4,9.265,9.265,400000.0
2008-12-05 15:14:00,9.249,9.374,9.242,9.261,400000.0
2008-12-05 15:15:00,9.24,9.326,9.199,9.245,350000.0
2008-12-05 15:16:00,9.22,9.368,9.22,9.368,350000.0
2008-12-05 15:17:00,9.336,9.375,9.229,9.375,500000.0
2008-12-05 15:18:00,9.321,9.345,9.223,9.344,450000.0
2008-12-05 15:19:00,9.25,9.354,9.198,9.198,450000.0
2008-12-05 15:20:00,9.281,9.325,9.208,9.217,550000.0
2008-12-05 15:21:00,9.325,9.325,9.189,9.202,400000.0
2008-12-05 15:22:00,9.309,9.364,9.25,9.322,400000.0
2008-12-05 15:23:00,9.283,9.293,9.161,9.266,550000.0
2008-12-05 15:24:00,9.252,9.323,9.202,9.251,600000.0
2008-12-05 15:25:00,9.341,9.38,9.213,9.272,350000.0
2008-12-05 15:26:00,9.323,9.325,9.198,9.198,450000.0
2008-12-05 15:27:00,9.318,9.382,9.246,9.246,450000.0
2008-12-05 15:28:00,9.32,9.327,9.285,9.318,350000.0
2008-12-05 15:29:00,9.38,9.38,9.26,9.315,400000.0
2008-12-05 15:30:00,9.333,9.415,9.199,9.26,400000.0
2008-12-05 15:31:00,9.2,9.293,9.185,9.194,350000.0
2008-12-05 15:32:00,9.353,9.354,9.194,9.314,500000.0
2008-12-05 15:33:00,9.329,9.393,9.296,9.372,350000.0
2008-12-05 15:34:00,9.328,9.407,9.307,9.376,450000.0
2008-12-05 15:35:00,9.361,9.388,9.25,9.32,500000.0
2008-12-05 15:36:00,9.344,9.404,9.292,9.357,550000.0
2008-12-05 15:37:00,9.289,9.371,9.212,9.272,450000.0
2008-12-05 15:38:00,9.274,9.343,9.23,9.311,450000.0
2008-12-05 15:39:00,9.253,9.341,9.253,9.341,350000.0
2008-12-05 15:40:00,9.249,9.376,9.231,9.252,550000.0
2008-12-05 15:41:00,9.252,9.288,9.128,9.128,350000.0
2008-12-05 15:42:00,9.14,9.259,9.102,9.21,400000.0
2008-12-05 15:43:00,9.188,9.188,9.104,9.156,500000.0
2008-12-05 15:44:00,9.183,9.216,9.086,9.17,350000.0
2008-12-05 15:45:00,9.095,9.205,9.071,9.123,450000.0
2008-12-05 15:46:00,9.189,9.196,9.083,9.196,350000.0
2008-12-05 15:47:00,9.161,9.241,9.085,9.085,550000.0
2008-12-05 15:48:00,9.08,9.135,9.044,9.064,350000.0
2008-12-05 15:49:00,9.176,9.197,9.11,9.161,350000.0
2008-12-05 15:50:00,9.176,9.176,8.984,9.042,550000.0
2008-12-05 15:51:00,9.03,9.165,9.03,9.165,500000.0
2008-12-05 15:52:00,9.041,9.183,9.029,9.037,350000.0
2008-12-05 15:53:00,9.077,9.173,9.077,9.17,400000.0
2008-12-05 15:54:00,9.175,9.204,9.087,9.185,450000.0
2008-12-05 15:55:00,9.134,9.226,9.105,9.118,550000.0
2008-12-05 15:56:00,9.196,9.218,9.072,9.072,450000.0
2008-12-05 15:57:00,9.141,9.248,9.105,9.24,500000.0
2008-12-05 15:58:00,9.19,9.206,9.059,9.206,500000.0
2008-12-05 15:59:00,9.221,9.231,9.125,9.154,450000.0
2008-12-05 16:00:00,9.082,9.213,9.082,9.197,550000.0
2008-12-05 16:01:00,9.176,9.198,9.118,9.182,450000.0
2008-12-05 16:02:00,9.099,9.242,9.082,9.139,550000.0
2008-12-05 16:03:00,9.093,9.167,9.071,9.09,400000.0
2008-12-05 16:04:00,9.085,9.219,9.05,9.184,400000.0
2008-12-05 16:05:00,9.168,9.206,9.055,9.055,650000.0
2008-12-05 16:06:00,9.095,9.179,9.095,9.129,500000.0
2008-12-05 16:07:00,9.109,9.195,9.098,9.177,500000.0
2008-12-05 16:08:00,9.063,9.213,9.063,9.16,450000.0
2008-12-05 16:09:00,9.092,9.222,9.086,9.222,350000.0
2008-12-05 16:10:00,9.197,9.234,9.087,9.144,400000.0
2008-12-05 16:11:00,9.126,9.229,9.126,9.172,550000.0
2008-12-05 16:12:00,9.174,9.25,9.154,9.249,400000.0
2008-12-05 16:13:00,9.156,9.234,9.132,9.177,350000.0
2008-12-05 16:14:00,9.213,9.231,9.105,9.143,350000.0
2008-12-05 16:15:00,9.184,9.245,9.099,9.168,550000.0
2008-12-05 16:16:00,9.137,9.203,9.082,9.167,550000.0
2008-12-05 16:17:00,9.181,9.203,9.053,9.168,350000.0
2008-12-05 16:18:00,9.199,9.218,9.085,9.155,400000.0
2008-12-05 16:19:00,9.081,9.217,9.081,9.174,500000.0
2008-12-05 16:20:00,9.173,9.205,9.073,9.193,550000.0
2008-12-05 16:21:00,9.062,9.181,9.028,9.028,400000.0
2008-12-05 16:22:00,9.163,9.197,9.089,9.149,450000.0
2008-12-05 16:23:00,9.095,9.241,9.095,9.098,400000.0
2008-12-05 16:24:00,9.148,9.194,9.091,9.194,400000.0
2008-12-05 16:25:00,9.178,9.238,9.089,9.158,450000.0
2008-12-05 16:26:00,9.17,9.242,9.077,9.077,550000.0
2008-12-05 16:27:00,9.175,9.246,9.125,9.236,650000.0
2008-12-05 16:28:00,9.19,9.205,9.093,9.187,550000.0
2008-12-05 16:29:00,9.188,9.287,9.169,9.192,400000.0
2008-12-05 16:30:00,9.284,9.284,9.142,9.146,600000.0
2008-12-05 16:31:00,9.246,9.278,9.159,9.159,500000.0
2008-12-05 16:32:00,9.225,9.283,9.122,9.251,450000.0
2008-12-05 16:33:00,9.175,9.217,9.084,9.134,550000.0
2008-12-05 16:34:00,9.23,9.232,9.14,9.14,350000.0
2008-12-05 16:35:00,9.121,9.206,9.106,9.142,400000.0
2008-12-05 16:36:00,9.198,9.22,9.103,9.104,400000.0
2008-12-05 16:37:00,9.169,9.233,9.107,9.162,500000.0
2008-12-05 16:38:00,9.12,9.291,9.12,9.146,450000.0
2008-12-05 16:39:00,9.25,9.308,9.201,9.308,500000.0
2008-12-05 16:40:00,9.229,9.31,9.187,9.238,450000.0
2008-12-05 16:41:00,9.235,9.325,9.189,9.277,400000.0
2008-12-05 16:42:00,9.29,9.331,9.202,9.309,700000.0
2008-12-05 16:43:00,9.232,9.31,9.161,9.277,550000.0
2008-12-05 16:44:00,9.239,9.25,9.142,9.192,400000.0
2008-12-05 16:45:00,9.161,9.277,9.13,9.277,350000.0
2008-12-05 16:46:00,9.258,9.309,9.216,9.304,500000.0
2008-12-05 16:47:00,9.229,9.299,9.199,9.244,600000.0
2008-12-05 16:48:00,9.337,9.337,9.192,9.263,400000.0
2008-12-05 16:49:00,9.313,9.339,9.204,9.204,450000.0
2008-12-05 16:50:00,9.32,9.32,9.208,9.218,500000.0
2008-12-05 16:51:00,9.287,9.358,9.215,9.232,500000.0
2008-12-05 16:52:00,9.264,9.364,9.245,9.251,350000.0
2008-12-05 16:53:00,9.343,9.358,9.247,9.288,400000.0
2008-12-05 16:54:00,9.374,9.407,9.287,9.354,400000.0
2008-12-05 16:55:00,9.367,9.39,9.243,9.368,500000.0
2008-12-05 16:56:00,9.301,9.375,9.245,9.254,400000.0
2008-12-05 16:57:00,9.31,9.346,9.217,9.331,350000.0
2008-12-05 16:58:00,9.28,9.315,9.189,9.189,550000.0
2008-12-05 16:59:00,9.245,9.346,9.239,9.239,400000.0
2008-12-05 17:00:00,9.239,9.32,9.189,9.303,350000.0
2008-12-05 17:01:00,9.308,9.326,9.205,9.277,450000.0
2008-12-05 17:02:00,9.245,9.316,9.245,9.274,400000.0
2008-12-05 17:03:00,9.249,9.304,9.163,9.233,450000.0
2008-12-05 17:04:00,9.307,9.334,9.214,9.228,300000.0
2008-12-05 17:05:00,9.294,9.304,9.153,9.304,400000.0
2008-12-05 17:06:00,9.347,9.347,9.23,9.334,350000.0
2008-12-05 17:07:00,9.245,9.338,9.194,9.233,550000.0
2008-12-05 17:08:00,9.347,9.347,9.223,9.264,350000.0
2008-12-05 17:09:00,9.236,9.394,9.236,9.356,450000.0
2008-12-05 17:10:00,9.27,9.294,9.164,9.164,500000.0
2008-12-05 17:11:00,9.169,9.286,9.133,9.159,550000.0
2008-12-05 17:12:00,9.147,9.23,9.121,9.193,400000.0
2008-12-05 17:13:00,9.098,9.246,9.098,9.114,600000.0
2008-12-05 17:14:00,9.146,9.161,9.095,9.105,350000.0
2008-12-05 17:15:00,9.168,9.225,9.095,9.119,350000.0
2008-12-05 17:16:00,9.224,9.224,9.122,9.176,450000.0
2008-12-05 17:17:00,9.143,9.217,9.088,9.146,400000.0
2008-12-05 17:18:00,9.128,9.225,9.087,9.218,400000.0
2008-12-05 17:19:00,9.167,9.212,9.067,9.132,550000.0
2008-12-05 17:20:00,9.215,9.215,9.05,9.079,350000.0
2008-12-05 17:21:00,9.187,9.227,9.114,9.19,550000.0
2008-12-05 17:22:00,9.193,9.226,9.097,9.129,400000.0
2008-12-05 17:23:00,9.197,9.197,9.063,9.08,550000.0
2008-12-05 17:24:00,9.137,9.212,9.104,9.195,250000.0
2008-12-05 17:25:00,9.167,9.201,9.102,9.155,450000.0
2008-12-05 17:26:00,9.14,9.26,9.14,9.155,450000.0
2008-12-05 17:27:00,9.254,9.254,9.112,9.188,650000.0
2008-12-05 17:28:00,9.17,9.263,9.137,9.254,550000.0
2008-12-05 17:29:00,9.179,9.259,9.158,9.259,400000.0
2008-12-05 17:30:00,9.201,9.252,9.12,9.224,350000.0
2008-12-05 17:31:00,9.199,9.256,9.139,9.223,600000.0
2008-12-05 17:32:00,9.14,9.287,9.14,9.237,400000.0
2008-12-05 17:33:00,9.274,9.279,9.113,9.156,350000.0
2008-12-05 17:34:00,9.142,9.218,9.093,9.208,500000.0
2008-12-05 17:35:00,9.248,9.259,9.108,9.171,500000.0
2008-12-05 17:36:00,9.253,9.286,9.134,9.234,400000.0
2008-12-05 17:37:00,9.217,9.217,9.111,9.173,500000.0
2008-12-05 17:38:00,9.168,9.199,9.09,9.177,350000.0
2008-12-05 17:39:00,9.191,9.194,9.087,9.111,350000.0
2008-12-05 17:40:00,9.218,9.238,9.116,9.21,550000.0
2008-12-05 17:41:00,9.145,9.221,9.079,9.199,550000.0
2008-12-05 17:42:00,9.06,9.189,9.042,9.189,500000.0
2008-12-05 17:43:00,9.07,9.163,9.041,9.163,550000.0
2008-12-05 17:44:00,9.1,9.185,9.052,9.112,350000.0
2008-12-05 17:45:00,9.126,9.218,9.124,9.134,550000.0
2008-12-05 17:46:00,9.115,9.181,9.063,9.097,350000.0
2008-12-05 17:47:00,9.061,9.201,9.061,9.152,400000.0
2008-12-05 17:48:00,9.183,9.207,9.075,9.207,400000.0
2008-12-05 17:49:00,9.063,9.225,9.054,9.196,650000.0
2008-12-05 17:50:00,9.183,9.246,9.121,9.14,350000.0
2008-12-05 17:51:00,9.19,9.228,9.121,9.211,550000.0
2008-12-05 17:52:00,9.214,9.296,9.163,9.296,400000.0
2008-12-05 17:53:00,9.234,9.257,9.192,9.192,500000.0
2008-12-05 17:54:00,9.217,9.289,9.203,9.221,350000.0
2008-12-05 17:55:00,9.241,9.302,9.215,9.246,550000.0
2008-12-05 17:56:00,9.174,9.274,9.16,9.232,500000.0
2008-12-05 17:57:00,9.166,9.248,9.161,9.246,400000.0
2008-12-05 17:58:00,9.245,9.268,9.146,9.146,500000.0
2008-12-05 17:59:00,9.129,9.244,9.118,9.244,350000.0
2008-12-05 18:00:00,9.203,9.221,9.094,9.094,400000.0
2008-12-05 18:01:00,9.158,9.223,9.156,9.175,400000.0
2008-12-05 18:02:00,9.219,9.247,9.121,9.163,450000.0
2008-12-05 18:03:00,9.215,9.225,9.136,9.205,450000.0
2008-12-05 18:04:00,9.255,9.255,9.165,9.173,550000.0
2008-12-05 18:05:00,9.23,9.267,9.123,9.181,750000.0
2008-12-05 18:06:00,9.226,9.267,9.131,9.201,450000.0
2008-12-05 18:07:00,9.218,9.256,9.108,9.238,400000.0
2008-12-05 18:08:00,9.228,9.254,9.127,9.233,400000.0
2008-12-05 18:09:00,9.123,9.26,9.118,9.181,350000.0
2008-12-05 18:10:00,9.22,9.275,9.165,9.275,400000.0
2008-12-05 18:11:00,9.145,9.244,9.111,9.227,450000.0
2008-12-05 18:12:00,9.276,9.276,9.147,9.239,400000.0
2008-12-05 18:13:00,9.141,9.256,9.141,9.245,450000.0
2008-12-05 18:14:00,9.236,9.263,9.137,9.232,350000.0
2008-12-05 18:15:00,9.267,9.317,9.179,9.186,400000.0
2008-12-05 18:16:00,9.255,9.255,9.116,9.19,550000.0
2008-12-05 18:17:00,9.246,9.265,9.134,9.148,550000.0
2008-12-05 18:18:00,9.109,9.222,9.109,9.152,450000.0
2008-12-05 18:19:00,9.249,9.249,9.149,9.227,500000.0
2008-12-05 18:20:00,9.134,9.251,9.134,9.181,550000.0
2008-12-05 18:21:00,9.207,9.263,9.149,9.2,550000.0
2008-12-05 18:22:00,9.21,9.238,9.107,9.209,450000.0
2008-12-05 18:23:00,9.177,9.262,9.157,9.257,550000.0
2008-12-05 18:24:00,9.15,9.221,9.123,9.221,350000.0
2008-12-05 18:25:00,9.075,9.258,9.048,9.078,1950000.0
2008-12-05 18:26:00,9.053,9.131,9.053,9.117,400000.0
2008-12-05 18:27:00,9.1,9.199,9.056,9.08,350000.0
2008-12-05 18:28:00,9.118,9.178,9.094,9.178,350000.0
2008-12-05 18:29:00,9.11,9.176,9.044,9.1,450000.0
2008-12-05 18:30:00,9.091,9.137,9.018,9.018,400000.0
2008-12-05 18:31:00,9.059,9.141,9.034,9.047,1550000.0
2008-12-05 18:32:00,9.077,9.182,9.059,9.142,550000.0
2008-12-05 18:33:00,9.139,9.139,9.035,9.091,350000.0
2008-12-05 18:34:00,9.21,9.21,9.087,9.123,500000.0
2008-12-05 18:35:00,9.13,9.201,9.13,9.141,350000.0
2008-12-05 18:36:00,9.172,9.172,9.067,9.16,400000.0
2008-12-05 18:37:00,9.102,9.186,9.076,9.168,400000.0
2008-12-05 18:38:00,9.081,9.157,9.081,9.137,450000.0
2008-12-05 18:39:00,9.162,9.182,9.103,9.13,350000.0
2008-12-05 18:40:00,9.08,9.179,9.03,9.179,500000.0
2008-12-05 18:41:00,9.183,9.218,9.067,9.185,500000.0
2008-12-05 18:42:00,9.169,9.224,9.082,9.165,550000.0
2008-12-05 18:43:00,9.235,9.235,9.147,9.196,500000.0
2008-12-05 18:44:00,9.165,9.216,9.089,9.198,850000.0
2008-12-05 18:45:00,9.201,9.236,9.13,9.13,400000.0
2008-12-05 18:46:00,9.248,9.261,9.121,9.219,550000.0
2008-12-05 18:47:00,9.203,9.26,9.133,9.162,550000.0
2008-12-05 18:48:00,9.197,9.212,9.123,9.179,1900000.0
2008-12-05 18:49:00,9.154,9.23,9.102,9.142,450000.0
2008-12-05 18:50:00,9.223,9.223,9.114,9.204,350000.0
2008-12-05 18:51:00,9.197,9.236,9.148,9.218,550000.0
2008-12-05 18:52:00,9.142,9.207,9.13,9.179,350000.0
2008-12-05 18:53:00,9.15,9.221,9.1,9.198,450000.0
2008-12-05 18:54:00,9.216,9.235,9.099,9.194,400000.0
2008-12-05 18:55:00,9.154,9.238,9.142,9.202,450000.0
2008-12-05 18:56:00,9.214,9.222,9.125,9.188,350000.0
2008-12-05 18:57:00,9.102,9.238,9.102,9.205,350000.0
2008-12-05 18:58:00,9.19,9.203,9.125,9.203,1250000.0
2008-12-05 18:59:00,9.165,9.234,9.109,9.216,1500000.0
2008-12-05 19:00:00,9.211,9.24,9.168,9.224,400000.0
2008-12-05 19:01:00,9.146,9.202,9.115,9.183,500000.0
2008-12-05 19:02:00,9.183,9.253,9.166,9.204,350000.0
2008-12-05 19:03:00,9.114,9.241,9.114,9.162,450000.0
2008-12-05 19:04:00,9.123,9.273,9.123,9.213,450000.0
2008-12-05 19:05:00,9.113,9.206,9.052,9.206,400000.0
2008-12-05 19:06:00,9.181,9.232,9.106,9.138,400000.0
2008-12-05 19:07:00,9.21,9.231,9.164,9.227,350000.0
2008-12-05 19:08:00,9.218,9.272,9.187,9.191,450000.0
2008-12-05 19:09:00,9.175,9.283,9.175,9.21,550000.0
2008-12-05 19:10:00,9.278,9.305,9.243,9.305,500000.0
2008-12-05 19:11:00,9.233,9.315,9.168,9.315,550000.0
2008-12-05 19:12:00,9.309,9.35,9.237,9.25,550000.0
2008-12-05 19:13:00,9.264,9.307,9.235,9.25,550000.0
2008-12-05 19:14:00,9.242,9.338,9.226,9.288,350000.0
2008-12-05 19:15:00,9.303,9.355,9.219,9.331,550000.0
2008-12-05 19:16:00,9.304,9.34,9.232,9.232,350000.0
2008-12-05 19:17:00,9.31,9.337,9.199,9.337,350000.0
2008-12-05 19:18:00,9.338,9.338,9.222,9.222,500000.0
2008-12-05 19:19:00,9.29,9.364,9.177,9.364,350000.0
2008-12-05 19:20:00,9.383,9.405,9.287,9.388,250000.0
2008-12-05 19:21:00,9.37,9.481,9.308,9.335,550000.0
2008-12-05 19:22:00,9.344,9.416,9.302,9.312,350000.0
2008-12-05 19:23:00,9.261,9.315,9.261,9.265,350000.0
2008-12-05 19:24:00,9.365,9.401,9.286,9.364,550000.0
2008-12-05 19:25:00,9.39,9.39,9.232,9.349,450000.0
2008-12-05 19:26:00,9.37,9.404,9.281,9.281,450000.0
2008-12-05 19:27:00,9.393,9.393,9.269,9.298,400000.0
2008-12-05 19:28:00,9.286,9.372,9.267,9.37,450000.0
2008-12-05 19:29:00,9.417,9.438,9.318,9.318,500000.0
2008-12-05 19:30:00,9.344,9.416,9.324,9.324,400000.0
2008-12-05 19:31:00,9.297,9.324,9.258,9.294,450000.0
2008-12-05 19:32:00,9.313,9.337,9.242,9.261,400000.0
2008-12-05 19:33:00,9.254,9.336,9.243,9.324,500000.0
2008-12-05 19:34:00,9.268,9.352,9.254,9.3,400000.0
2008-12-05 19:35:00,9.246,9.332,9.246,9.273,350000.0
2008-12-05 19:36:00,9.332,9.367,9.238,9.284,350000.0
2008-12-05 19:37:00,9.371,9.371,9.26,9.297,550000.0
2008-12-05 19:38:00,9.354,9.354,9.231,9.333,400000.0
2008-12-05 19:39:00,9.325,9.325,9.176,9.226,400000.0
2008-12-05 19:40:00,9.334,9.334,9.222,9.255,400000.0
2008-12-05 19:41:00,9.284,9.342,9.194,9.325,500000.0
2008-12-05 19:42:00,9.275,9.305,9.199,9.257,400000.0
2008-12-05 19:43:00,9.285,9.375,9.202,9.34,550000.0
2008-12-05 19:44:00,9.207,9.322,9.207,9.298,400000.0
2008-12-05 19:45:00,9.334,9.334,9.185,9.311,400000.0
2008-12-05 19:46:00,9.271,9.317,9.202,9.202,350000.0
2008-12-05 19:47:00,9.258,9.291,9.202,9.273,400000.0
2008-12-05 19:48:00,9.281,9.335,9.235,9.309,400000.0
2008-12-05 19:49:00,9.317,9.317,9.193,9.3,400000.0
2008-12-05 19:50:00,9.243,9.321,9.198,9.314,400000.0
2008-12-05 19:51:00,9.323,9.328,9.202,9.25,400000.0
2008-12-05 19:52:00,9.3,9.343,9.226,9.316,450000.0
2008-12-05 19:53:00,9.279,9.332,9.25,9.286,400000.0
2008-12-05 19:54:00,9.204,9.274,9.191,9.234,400000.0
2008-12-05 19:55:00,9.217,9.291,9.217,9.291,350000.0
2008-12-05 19:56:00,9.222,9.331,9.208,9.251,450000.0
2008-12-05 19:57:00,9.32,9.386,9.208,9.208,550000.0
2008-12-05 19:58:00,9.329,9.329,9.219,9.219,350000.0
2008-12-05 19:59:00,9.297,9.353,9.238,9.238,350000.0
2008-12-05 20:00:00,9.314,9.314,9.177,9.314,400000.0
2008-12-05 20:01:00,9.287,9.364,9.24,9.278,500000.0
2008-12-05 20:02:00,9.241,9.312,9.229,9.259,350000.0
2008-12-05 20:03:00,9.355,9.355,9.208,9.321,550000.0
2008-12-05 20:04:00,9.349,9.383,9.259,9.332,350000.0
2008-12-05 20:05:00,9.385,9.385,9.269,9.269,350000.0
2008-12-05 20:06:00,9.348,9.407,9.278,9.371,500000.0
2008-12-05 20:07:00,9.316,9.44,9.316,9.379,500000.0
2008-12-05 20:08:00,9.425,9.425,9.277,9.341,450000.0
2008-12-05 20:09:00,9.317,9.374,9.254,9.374,400000.0
2008-12-05 20:10:00,9.382,9.419,9.297,9.408,550000.0
2008-12-05 20:11:00,9.367,9.44,9.305,9.305,550000.0
2008-12-05 20:12:00,9.385,9.411,9.291,9.384,350000.0
2008-12-05 20:13:00,9.324,9.386,9.292,9.321,400000.0
2008-12-05 20:14:00,9.312,9.402,9.312,9.389,350000.0
2008-12-05 20:15:00,9.309,9.414,9.309,9.387,550000.0
2008-12-05 20:16:00,9.335,9.391,9.311,9.391,400000.0
2008-12-05 20:17:00,9.345,9.448,9.304,9.431,350000.0
2008-12-05 20:18:00,9.341,9.352,9.28,9.352,250000.0
2008-12-05 20:19:00,9.317,9.409,9.28,9.317,400000.0
2008-12-05 20:20:00,9.361,9.388,9.259,9.348,400000.0
2008-12-05 20:21:00,9.291,9.431,9.291,9.345,500000.0
2008-12-05 20:22:00,9.3,9.408,9.3,9.408,100000.0
2008-12-05 20:23:00,9.389,9.405,9.263,9.405,500000.0
2008-12-05 20:24:00,9.27,9.39,9.267,9.39,500000.0
2008-12-05 20:25:00,9.288,9.409,9.25,9.255,450000.0
2008-12-05 20:26:00,9.265,9.369,9.261,9.344,350000.0
2008-12-05 20:27:00,9.327,9.374,9.245,9.33,450000.0
2008-12-05 20:28:00,9.337,9.398,9.269,9.37,350000.0
2008-12-05 20:29:00,9.226,9.354,9.226,9.327,500000.0
2008-12-05 20:30:00,9.271,9.356,9.194,9.353,500000.0
2008-12-05 20:31:00,9.348,9.368,9.27,9.27,450000.0
2008-12-05 20:32:00,9.397,9.405,9.257,9.29,350000.0
2008-12-05 20:33:00,9.351,9.37,9.244,9.358,400000.0
2008-12-05 20:34:00,9.281,9.356,9.241,9.323,350000.0
2008-12-05 20:35:00,9.357,9.357,9.231,9.231,400000.0
2008-12-05 20:36:00,9.26,9.318,9.226,9.226,350000.0
2008-12-05 20:37:00,9.289,9.36,9.269,9.28,350000.0
2008-12-05 20:38:00,9.285,9.344,9.243,9.343,300000.0
2008-12-05 20:40:00,9.312,9.366,9.226,9.366,550000.0
2008-12-05 20:41:00,9.374,9.374,9.253,9.316,300000.0
2008-12-05 20:42:00,9.42,9.44,9.42,9.44,350000.0
2008-12-05 20:43:00,9.368,9.415,9.245,9.415,350000.0
2008-12-05 20:44:00,9.364,9.415,9.274,9.394,400000.0
2008-12-05 20:45:00,9.353,9.42,9.32,9.32,400000.0
2008-12-05 20:46:00,9.328,9.461,9.328,9.328,400000.0
2008-12-05 20:47:00,9.31,9.411,9.288,9.318,400000.0
2008-12-05 20:48:00,9.405,9.422,9.31,9.408,350000.0
2008-12-05 20:49:00,9.381,9.413,9.29,9.413,350000.0
2008-12-05 20:50:00,9.302,9.421,9.302,9.322,400000.0
2008-12-05 20:51:00,9.346,9.434,9.311,9.359,500000.0
2008-12-05 20:52:00,9.388,9.397,9.278,9.358,500000.0
2008-12-05 20:53:00,9.286,9.382,9.286,9.289,300000.0
2008-12-05 20:54:00,9.448,9.448,9.286,9.322,400000.0
2008-12-05 20:55:00,9.347,9.443,9.347,9.419,350000.0
2008-12-05 20:56:00,9.436,9.436,9.334,9.376,250000.0
2008-12-05 20:57:00,9.464,9.464,9.312,9.414,450000.0
2008-12-05 20:58:00,9.366,9.423,9.311,9.349,450000.0
2008-12-05 20:59:00,9.38,9.417,9.327,9.398,350000.0
2008-12-05 21:00:00,9.313,9.436,9.313,9.36,650000.0
2008-12-05 21:01:00,9.302,9.436,9.292,9.414,450000.0
2008-12-05 21:02:00,9.383,9.44,9.314,9.348,550000.0
2008-12-05 21:03:00,9.321,9.417,9.292,9.328,550000.0
2008-12-05 21:04:00,9.379,9.402,9.289,9.393,550000.0
2008-12-05 21:05:00,9.363,9.384,9.262,9.262,350000.0
2008-12-05 21:06:00,9.336,9.459,9.326,9.326,550000.0
2008-12-05 21:07:00,9.387,9.411,9.296,9.411,400000.0
2008-12-05 21:08:00,9.389,9.389,9.247,9.351,400000.0
2008-12-05 21:09:00,9.335,9.419,9.279,9.279,350000.0
2008-12-05 21:10:00,9.366,9.44,9.291,9.328,800000.0
2008-12-05 21:11:00,9.218,9.366,9.218,9.338,500000.0
2008-12-05 21:12:00,9.278,9.455,9.255,9.255,550000.0
2008-12-05 21:13:00,9.378,9.421,9.296,9.332,550000.0
2008-12-05 21:14:00,9.26,9.401,9.26,9.356,500000.0
2008-12-05 21:15:00,9.297,9.417,9.297,9.342,350000.0
2008-12-05 21:16:00,9.319,9.4,9.29,9.344,550000.0
2008-12-05 21:17:00,9.293,9.402,9.248,9.368,350000.0
2008-12-05 21:18:00,9.378,9.391,9.269,9.342,500000.0
2008-12-05 21:19:00,9.374,9.415,9.263,9.407,450000.0
2008-12-05 21:20:00,9.4,9.458,9.3,9.303,950000.0
2008-12-05 21:21:00,9.381,9.397,9.258,9.27,550000.0
2008-12-05 21:22:00,9.292,9.409,9.27,9.274,550000.0
2008-12-05 21:23:00,9.363,9.461,9.292,9.333,450000.0
2008-12-05 21:24:00,9.378,9.413,9.284,9.356,450000.0
2008-12-05 21:26:00,9.43,9.44,9.43,9.44,550000.0
2008-12-05 21:27:00,9.395,9.395,9.243,9.353,550000.0
2008-12-05 21:28:00,9.278,9.417,9.278,9.31,400000.0
2008-12-05 21:29:00,9.393,9.406,9.286,9.372,550000.0
2008-12-05 21:30:00,9.301,9.383,9.254,9.254,550000.0
2008-12-05 21:31:00,9.265,9.267,9.265,9.267,100000.0
2008-12-05 21:32:00,9.374,9.376,9.24,9.354,450000.0
2008-12-05 21:33:00,9.312,9.359,9.245,9.303,250000.0
2008-12-05 21:34:00,9.313,9.436,9.287,9.42,350000.0
2008-12-05 21:35:00,9.454,9.454,9.326,9.326,350000.0
2008-12-05 21:36:00,9.292,9.408,9.285,9.362,400000.0
2008-12-05 21:37:00,9.477,9.504,9.4,9.455,450000.0
2008-12-05 21:38:00,9.349,9.461,9.33,9.461,600000.0
2008-12-05 21:39:00,9.435,9.462,9.349,9.439,500000.0
2008-12-05 21:40:00,9.449,9.476,9.334,9.376,400000.0
2008-12-05 21:41:00,9.448,9.448,9.425,9.425,100000.0
2008-12-05 21:42:00,9.429,9.458,9.428,9.441,200000.0
2008-12-05 21:43:00,9.401,9.448,9.308,9.437,400000.0
2008-12-05 21:44:00,9.368,9.398,9.309,9.398,250000.0
2008-12-05 21:45:00,9.371,9.459,9.371,9.432,150000.0
2008-12-05 21:46:00,9.433,9.461,9.343,9.371,550000.0
2008-12-05 21:47:00,9.464,9.464,9.41,9.457,300000.0
2008-12-05 21:48:00,9.324,9.377,9.324,9.374,150000.0
2008-12-05 21:49:00,9.433,9.433,9.316,9.39,550000.0
2008-12-05 21:50:00,9.451,9.472,9.335,9.403,900000.0
2008-12-05 21:51:00,9.353,9.403,9.353,9.403,100000.0
2008-12-05 21:52:00,9.411,9.452,9.335,9.437,550000.0
2008-12-05 21:53:00,9.332,9.48,9.304,9.47,550000.0
2008-12-05 21:54:00,9.444,9.444,9.3,9.401,250000.0
2008-12-05 21:55:00,9.406,9.459,9.341,9.341,350000.0
2008-12-05 21:56:00,9.372,9.459,9.334,9.398,550000.0
2008-12-05 21:57:00,9.324,9.458,9.324,9.445,500000.0
2008-12-05 21:58:00,9.318,9.345,9.318,9.345,100000.0
2008-12-05 21:59:00,9.408,9.41,9.268,9.348,500000.0
2008-12-05 22:00:00,9.302,9.396,9.302,9.396,100000.0
2008-12-05 22:01:00,9.376,9.412,9.308,9.369,350000.0
2008-12-05 22:02:00,9.359,9.41,9.308,9.379,550000.0
2008-12-05 22:03:00,9.361,9.444,9.329,9.438,350000.0
2008-12-05 22:05:00,9.46,9.46,9.46,9.46,300000.0
2008-12-05 22:07:00,9.38,9.458,9.374,9.422,300000.0
2008-12-05 22:09:00,9.389,9.441,9.302,9.411,550000.0
2008-12-05 22:10:00,9.318,9.419,9.274,9.401,400000.0
2008-12-05 22:11:00,9.414,9.469,9.337,9.337,400000.0
2008-12-05 22:12:00,9.42,9.42,9.294,9.408,300000.0
2008-12-05 22:14:00,9.47,9.47,9.47,9.47,50000.0
2008-12-05 22:15:00,9.395,9.395,9.395,9.395,50000.0
2008-12-05 22:16:00,9.318,9.444,9.318,9.426,450000.0
2008-12-05 22:17:00,9.479,9.479,9.358,9.358,400000.0
2008-12-05 22:18:00,9.445,9.445,9.298,9.358,350000.0
2008-12-05 22:20:00,9.29,9.327,9.288,9.327,250000.0
2008-12-05 22:26:00,9.396,9.418,9.396,9.418,100000.0
2008-12-05 22:28:00,9.454,9.454,9.368,9.451,400000.0
2008-12-05 22:29:00,9.353,9.444,9.347,9.395,450000.0
2008-12-05 22:30:00,9.38,9.462,9.313,9.375,350000.0
2008-12-05 22:31:00,9.312,9.435,9.312,9.435,100000.0
2008-12-05 22:32:00,9.405,9.421,9.28,9.28,550000.0
2008-12-05 22:33:00,9.383,9.408,9.383,9.393,150000.0
2008-12-05 22:34:00,9.398,9.444,9.33,9.414,400000.0
2008-12-05 22:35:00,9.349,9.431,9.32,9.359,450000.0
2008-12-05 22:36:00,9.406,9.483,9.329,9.425,500000.0
2008-12-05 22:37:00,9.395,9.449,9.321,9.449,500000.0
2008-12-05 22:38:00,9.365,9.451,9.326,9.372,250000.0
2008-12-05 22:39:00,9.397,9.484,9.338,9.405,500000.0
2008-12-05 22:40:00,9.382,9.455,9.351,9.432,400000.0
2008-12-05 22:41:00,9.464,9.464,9.319,9.443,500000.0
2008-12-05 22:42:00,9.447,9.47,9.326,9.456,700000.0
2008-12-05 22:43:00,9.46,9.478,9.321,9.438,300000.0
2008-12-05 22:44:00,9.501,9.501,9.43,9.43,100000.0
2008-12-05 22:45:00,9.498,9.498,9.347,9.493,350000.0
2008-12-05 22:46:00,9.5,9.5,9.35,9.473,700000.0
2008-12-05 22:47:00,9.489,9.489,9.332,9.471,350000.0
2008-12-05 22:48:00,9.366,9.427,9.291,9.427,350000.0
2008-12-05 22:49:00,9.413,9.464,9.366,9.429,400000.0
2008-12-05 22:50:00,9.385,9.455,9.313,9.455,350000.0
2008-12-05 22:51:00,9.429,9.472,9.394,9.433,450000.0
2008-12-05 22:52:00,9.484,9.484,9.407,9.48,350000.0
2008-12-05 22:53:00,9.464,9.464,9.313,9.353,450000.0
2008-12-05 22:54:00,9.417,9.492,9.352,9.398,500000.0
2008-12-05 22:55:00,9.47,9.509,9.38,9.495,650000.0
2008-12-05 22:56:00,9.441,9.471,9.354,9.447,350000.0
2008-12-05 22:57:00,9.381,9.448,9.302,9.333,500000.0
2008-12-05 22:58:00,9.437,9.47,9.377,9.441,450000.0
2008-12-05 22:59:00,9.459,9.484,9.344,9.401,1100000.0
2008-12-05 23:00:00,9.374,9.466,9.374,9.423,250000.0
2008-12-05 23:01:00,9.425,9.52,9.406,9.422,450000.0
2008-12-05 23:02:00,9.447,9.459,9.336,9.336,350000.0
2008-12-05 23:03:00,9.34,9.481,9.332,9.471,400000.0
2008-12-05 23:04:00,9.457,9.483,9.403,9.483,200000.0
2008-12-05 23:06:00,9.51,9.51,9.51,9.51,100000.0
2008-12-05 23:07:00,9.476,9.476,9.468,9.468,100000.0
2008-12-05 23:08:00,9.365,9.503,9.365,9.457,400000.0
2008-12-05 23:10:00,9.3,9.442,9.3,9.442,400000.0
2008-12-05 23:11:00,9.456,9.496,9.456,9.496,150000.0
2008-12-05 23:12:00,9.465,9.487,9.351,9.467,450000.0
2008-12-05 23:13:00,9.46,9.474,9.428,9.428,200000.0
2008-12-05 23:14:00,9.39,9.455,9.318,9.442,350000.0
2008-12-05 23:15:00,9.409,9.481,9.409,9.459,350000.0
2008-12-05 23:16:00,9.5,9.5,9.5,9.5,50000.0
2008-12-05 23:17:00,9.461,9.461,9.461,9.461,50000.0
2008-12-05 23:19:00,9.457,9.5,9.352,9.452,750000.0
2008-12-05 23:20:00,9.401,9.47,9.38,9.432,350000.0
2008-12-05 23:21:00,9.399,9.484,9.37,9.484,400000.0
2008-12-05 23:22:00,9.489,9.489,9.376,9.416,350000.0
2008-12-05 23:23:00,9.471,9.503,9.39,9.425,400000.0
2008-12-05 23:24:00,9.478,9.478,9.436,9.436,100000.0
2008-12-05 23:29:00,9.346,9.454,9.346,9.454,100000.0
2008-12-05 23:30:00,9.271,9.451,9.271,9.451,350000.0
2008-12-05 23:31:00,9.481,9.481,9.314,9.322,400000.0
2008-12-05 23:32:00,9.386,9.434,9.386,9.434,150000.0
2008-12-05 23:33:00,9.308,9.308,9.308,9.308,50000.0
2008-12-05 23:35:00,9.341,9.451,9.337,9.337,200000.0
2008-12-05 23:36:00,9.46,9.46,9.35,9.35,150000.0
2008-12-05 23:37:00,9.49,9.49,9.49,9.49,200000.0
2008-12-05 23:38:00,9.417,9.447,9.328,9.328,200000.0
2008-12-05 23:39:00,9.44,9.487,9.333,9.443,250000.0
2008-12-05 23:40:00,9.454,9.455,9.342,9.414,350000.0
2008-12-05 23:42:00,9.441,9.466,9.366,9.435,400000.0
2008-12-05 23:43:00,9.351,9.459,9.351,9.433,250000.0
2008-12-05 23:44:00,9.473,9.483,9.348,9.459,200000.0
2008-12-05 23:45:00,9.405,9.431,9.405,9.42,200000.0
2008-12-05 23:46:00,9.418,9.458,9.373,9.373,350000.0
2008-12-05 23:48:00,9.444,9.494,9.444,9.486,350000.0
2008-12-05 23:50:00,9.351,9.431,9.3,9.34,350000.0
2008-12-05 23:51:00,9.52,9.52,9.52,9.52,250000.0
2008-12-05 23:52:00,9.455,9.475,9.452,9.462,250000.0
2008-12-05 23:54:00,9.434,9.455,9.35,9.373,350000.0
2008-12-05 23:56:00,9.443,9.468,9.355,9.403,300000.0
2008-12-05 23:59:00,9.491,9.491,9.325,9.346,400000.0
2008-12-08 00:00:00,9.361,9.465,9.317,9.465,500000.0
2008-12-08 00:01:00,9.466,9.466,9.364,9.364,100000.0
2008-12-08 00:10:00,9.438,9.438,9.438,9.438,50000.0
2008-12-08 00:11:00,9.443,9.443,9.413,9.413,150000.0
2008-12-08 00:13:00,9.424,9.424,9.289,9.289,150000.0
2008-12-08 00:18:00,9.315,9.424,9.315,9.424,150000.0
2008-12-08 00:20:00,9.3,9.359,9.3,9.359,100000.0
2008-12-08 00:22:00,9.342,9.416,9.317,9.317,200000.0
2008-12-08 00:23:00,9.316,9.417,9.282,9.372,450000.0
2008-12-08 00:30:00,9.363,9.443,9.307,9.344,700000.0
2008-12-08 00:31:00,9.424,9.514,9.379,9.485,350000.0
2008-12-08 00:40:00,9.385,9.385,9.385,9.385,50000.0
2008-12-08 00:41:00,9.355,9.484,9.355,9.439,300000.0
2008-12-08 00:44:00,9.476,9.492,9.393,9.409,400000.0
2008-12-08 00:50:00,9.351,9.444,9.308,9.444,650000.0
2008-12-08 00:51:00,9.448,9.448,9.314,9.429,350000.0
2008-12-08 00:54:00,9.401,9.464,9.364,9.443,350000.0
2008-12-08 01:00:00,9.382,9.432,9.304,9.395,600000.0
2008-12-08 01:01:00,9.402,9.48,9.345,9.453,650000.0
2008-12-08 01:02:00,9.496,9.52,9.4,9.4,450000.0
2008-12-08 01:03:00,9.403,9.497,9.393,9.393,250000.0
2008-12-08 01:04:00,9.437,9.505,9.388,9.453,550000.0
2008-12-08 01:05:00,9.402,9.504,9.393,9.393,400000.0
2008-12-08 01:06:00,9.43,9.468,9.316,9.39,750000.0
2008-12-08 01:07:00,9.467,9.467,9.387,9.387,350000.0
2008-12-08 01:09:00,9.362,9.49,9.362,9.459,300000.0
2008-12-08 01:10:00,9.435,9.435,9.43,9.43,100000.0
2008-12-08 01:11:00,9.373,9.5,9.373,9.47,300000.0
2008-12-08 01:12:00,9.37,9.499,9.37,9.499,100000.0
2008-12-08 01:13:00,9.475,9.498,9.362,9.479,300000.0
2008-12-08 01:14:00,9.431,9.52,9.373,9.451,450000.0
2008-12-08 01:15:00,9.495,9.495,9.356,9.448,500000.0
2008-12-08 01:17:00,9.438,9.451,9.322,9.396,400000.0
2008-12-08 01:18:00,9.494,9.506,9.412,9.412,350000.0
2008-12-08 01:19:00,9.433,9.433,9.407,9.407,100000.0
2008-12-08 01:20:00,9.462,9.486,9.459,9.486,300000.0
2008-12-08 01:21:00,9.501,9.501,9.367,9.487,400000.0
2008-12-08 01:22:00,9.468,9.497,9.393,9.497,400000.0
2008-12-08 01:23:00,9.392,9.495,9.392,9.433,350000.0
2008-12-08 01:24:00,9.486,9.486,9.379,9.46,400000.0
2008-12-08 01:25:00,9.483,9.502,9.403,9.426,550000.0
2008-12-08 01:26:00,9.423,9.5,9.422,9.452,550000.0
2008-12-08 01:27:00,9.396,9.475,9.396,9.475,250000.0
2008-12-08 01:28:00,9.331,9.447,9.331,9.394,250000.0
2008-12-08 01:29:00,9.419,9.504,9.381,9.46,400000.0
2008-12-08 01:30:00,9.484,9.514,9.407,9.514,400000.0
2008-12-08 01:31:00,9.485,9.492,9.385,9.433,350000.0
2008-12-08 01:32:00,9.376,9.496,9.376,9.423,400000.0
2008-12-08 01:33:00,9.467,9.499,9.354,9.478,350000.0
2008-12-08 01:34:00,9.496,9.505,9.423,9.505,500000.0
2008-12-08 01:35:00,9.474,9.474,9.428,9.445,200000.0
2008-12-08 01:36:00,9.459,9.485,9.429,9.469,250000.0
2008-12-08 01:37:00,9.459,9.476,9.459,9.468,150000.0
2008-12-08 01:38:00,9.479,9.556,9.386,9.489,300000.0
2008-12-08 01:39:00,9.465,9.479,9.346,9.354,250000.0
2008-12-08 01:40:00,9.451,9.478,9.35,9.477,500000.0
2008-12-08 01:41:00,9.456,9.492,9.34,9.416,650000.0
2008-12-08 01:42:00,9.47,9.49,9.368,9.479,300000.0
2008-12-08 01:43:00,9.394,9.512,9.378,9.509,600000.0
2008-12-08 01:45:00,9.49,9.49,9.49,9.49,350000.0
2008-12-08 01:46:00,9.447,9.48,9.411,9.45,350000.0
2008-12-08 01:47:00,9.457,9.493,9.382,9.382,400000.0
2008-12-08 01:48:00,9.374,9.489,9.355,9.45,550000.0
2008-12-08 01:50:00,9.454,9.52,9.39,9.494,600000.0
2008-12-08 01:53:00,9.458,9.489,9.362,9.362,450000.0
2008-12-08 01:54:00,9.372,9.459,9.372,9.459,100000.0
2008-12-08 01:55:00,9.459,9.459,9.452,9.452,100000.0
2008-12-08 01:56:00,9.472,9.472,9.346,9.367,400000.0
2008-12-08 01:59:00,9.406,9.496,9.357,9.39,350000.0
2008-12-08 02:01:00,9.439,9.484,9.355,9.355,300000.0
2008-12-08 02:02:00,9.381,9.461,9.355,9.355,200000.0
2008-12-08 02:03:00,9.365,9.484,9.365,9.461,400000.0
2008-12-08 02:05:00,9.47,9.48,9.47,9.48,450000.0
2008-12-08 02:06:00,9.335,9.462,9.335,9.431,450000.0
2008-12-08 02:07:00,9.463,9.466,9.463,9.466,100000.0
2008-12-08 02:08:00,9.429,9.467,9.388,9.436,250000.0
2008-12-08 02:09:00,9.478,9.489,9.356,9.461,600000.0
2008-12-08 02:10:00,9.426,9.426,9.364,9.364,100000.0
2008-12-08 02:11:00,9.42,9.493,9.362,9.402,550000.0
2008-12-08 02:12:00,9.389,9.504,9.389,9.462,400000.0
2008-12-08 02:13:00,9.494,9.522,9.472,9.486,350000.0
2008-12-08 02:14:00,9.412,9.547,9.372,9.506,500000.0
2008-12-08 02:15:00,9.486,9.534,9.434,9.446,500000.0
2008-12-08 02:16:00,9.558,9.58,9.409,9.442,600000.0
2008-12-08 02:17:00,9.506,9.518,9.394,9.498,300000.0
2008-12-08 02:18:00,9.474,9.554,9.42,9.489,650000.0
2008-12-08 02:19:00,9.529,9.529,9.402,9.491,500000.0
2008-12-08 02:20:00,9.377,9.527,9.377,9.504,250000.0
2008-12-08 02:21:00,9.489,9.542,9.403,9.507,300000.0
2008-12-08 02:22:00,9.497,9.499,9.48,9.48,150000.0
2008-12-08 02:23:00,9.538,9.538,9.466,9.489,250000.0
2008-12-08 02:25:00,9.524,9.524,9.438,9.505,500000.0
2008-12-08 02:26:00,9.512,9.536,9.389,9.5,350000.0
2008-12-08 02:27:00,9.44,9.521,9.389,9.389,400000.0
2008-12-08 02:28:00,9.454,9.512,9.404,9.502,350000.0
2008-12-08 02:29:00,9.523,9.523,9.412,9.503,400000.0
2008-12-08 02:30:00,9.48,9.543,9.39,9.443,400000.0
2008-12-08 02:31:00,9.436,9.496,9.385,9.385,250000.0
2008-12-08 02:32:00,9.527,9.527,9.449,9.449,250000.0
2008-12-08 02:33:00,9.474,9.545,9.457,9.461,550000.0
2008-12-08 02:34:00,9.449,9.524,9.418,9.506,550000.0
2008-12-08 02:35:00,9.497,9.524,9.41,9.518,400000.0
2008-12-08 02:36:00,9.469,9.544,9.441,9.441,350000.0
2008-12-08 02:37:00,9.516,9.516,9.425,9.499,400000.0
2008-12-08 02:38:00,9.377,9.526,9.377,9.526,400000.0
2008-12-08 02:39:00,9.535,9.538,9.506,9.516,300000.0
2008-12-08 02:40:00,9.453,9.475,9.453,9.475,100000.0
2008-12-08 02:41:00,9.47,9.554,9.47,9.554,200000.0
2008-12-08 02:44:00,9.499,9.537,9.409,9.536,500000.0
2008-12-08 02:45:00,9.493,9.539,9.388,9.45,450000.0
2008-12-08 02:48:00,9.508,9.521,9.4,9.4,300000.0
2008-12-08 02:50:00,9.494,9.549,9.411,9.411,300000.0
2008-12-08 02:52:00,9.453,9.521,9.453,9.521,200000.0
2008-12-08 02:53:00,9.439,9.538,9.439,9.495,500000.0
2008-12-08 02:54:00,9.46,9.537,9.452,9.537,150000.0
2008-12-08 02:55:00,9.423,9.45,9.423,9.45,100000.0
2008-12-08 02:56:00,9.468,9.468,9.437,9.437,100000.0
2008-12-08 02:57:00,9.436,9.534,9.436,9.508,350000.0
2008-12-08 02:58:00,9.474,9.474,9.359,9.447,500000.0
2008-12-08 02:59:00,9.499,9.533,9.437,9.461,350000.0
2008-12-08 03:00:00,9.504,9.526,9.39,9.524,450000.0
2008-12-08 03:01:00,9.392,9.392,9.392,9.392,50000.0
2008-12-08 03:02:00,9.453,9.521,9.453,9.521,200000.0
2008-12-08 03:03:00,9.49,9.496,9.374,9.374,150000.0
2008-12-08 03:04:00,9.437,9.525,9.371,9.525,400000.0
2008-12-08 03:05:00,9.531,9.562,9.458,9.494,350000.0
2008-12-08 03:06:00,9.528,9.528,9.453,9.453,150000.0
2008-12-08 03:07:00,9.464,9.47,9.464,9.47,100000.0
2008-12-08 03:08:00,9.557,9.557,9.44,9.552,350000.0
2008-12-08 03:09:00,9.536,9.54,9.391,9.454,650000.0
2008-12-08 03:10:00,9.41,9.545,9.41,9.534,350000.0
2008-12-08 03:11:00,9.526,9.526,9.442,9.442,100000.0
2008-12-08 03:12:00,9.47,9.54,9.403,9.434,400000.0
2008-12-08 03:13:00,9.479,9.479,9.479,9.479,50000.0
2008-12-08 03:15:00,9.471,9.546,9.442,9.546,400000.0
2008-12-08 03:16:00,9.485,9.534,9.402,9.467,450000.0
2008-12-08 03:18:00,9.487,9.491,9.388,9.388,300000.0
2008-12-08 03:20:00,9.48,9.496,9.337,9.377,850000.0
2008-12-08 03:21:00,9.5,9.5,9.398,9.398,300000.0
2008-12-08 03:22:00,9.456,9.522,9.417,9.522,150000.0
2008-12-08 03:23:00,9.509,9.514,9.421,9.503,450000.0
2008-12-08 03:24:00,9.464,9.531,9.464,9.491,250000.0
2008-12-08 03:25:00,9.484,9.547,9.399,9.477,250000.0
2008-12-08 03:27:00,9.392,9.506,9.392,9.506,100000.0
2008-12-08 03:28:00,9.492,9.521,9.386,9.431,350000.0
2008-12-08 03:29:00,9.425,9.533,9.404,9.465,700000.0
2008-12-08 03:30:00,9.515,9.548,9.398,9.452,400000.0
2008-12-08 03:31:00,9.487,9.511,9.437,9.511,400000.0
2008-12-08 03:32:00,9.502,9.502,9.502,9.502,50000.0
2008-12-08 03:33:00,9.409,9.409,9.409,9.409,50000.0
2008-12-08 03:35:00,9.415,9.544,9.415,9.544,100000.0
2008-12-08 03:36:00,9.482,9.482,9.381,9.381,300000.0
2008-12-08 03:38:00,9.514,9.536,9.4,9.511,450000.0
2008-12-08 03:39:00,9.469,9.469,9.41,9.41,100000.0
2008-12-08 03:40:00,9.509,9.562,9.414,9.521,450000.0
2008-12-08 03:41:00,9.501,9.501,9.501,9.501,50000.0
2008-12-08 03:42:00,9.504,9.53,9.445,9.495,250000.0
2008-12-08 03:43:00,9.506,9.528,9.423,9.528,300000.0
2008-12-08 03:44:00,9.526,9.528,9.394,9.436,250000.0
2008-12-08 03:45:00,9.382,9.448,9.368,9.368,250000.0
2008-12-08 03:46:00,9.369,9.512,9.369,9.512,150000.0
2008-12-08 03:47:00,9.562,9.562,9.53,9.53,100000.0
2008-12-08 03:48:00,9.523,9.523,9.523,9.523,50000.0
2008-12-08 03:50:00,9.527,9.534,9.482,9.527,550000.0
2008-12-08 03:51:00,9.533,9.533,9.525,9.525,100000.0
2008-12-08 03:52:00,9.378,9.504,9.378,9.402,300000.0
2008-12-08 03:53:00,9.524,9.524,9.391,9.437,500000.0
2008-12-08 03:54:00,9.543,9.552,9.425,9.552,350000.0
2008-12-08 03:56:00,9.532,9.547,9.431,9.546,350000.0
2008-12-08 03:57:00,9.54,9.571,9.438,9.461,650000.0
2008-12-08 03:58:00,9.442,9.548,9.442,9.548,100000.0
2008-12-08 03:59:00,9.57,9.58,9.471,9.504,500000.0
2008-12-08 04:00:00,9.416,9.529,9.414,9.526,400000.0
2008-12-08 04:01:00,9.538,9.538,9.442,9.485,350000.0
2008-12-08 04:02:00,9.517,9.584,9.462,9.487,400000.0
2008-12-08 04:03:00,9.483,9.549,9.435,9.515,300000.0
2008-12-08 04:04:00,9.485,9.537,9.432,9.494,250000.0
2008-12-08 04:05:00,9.451,9.532,9.398,9.416,350000.0
2008-12-08 04:06:00,9.476,9.542,9.476,9.542,100000.0
2008-12-08 04:07:00,9.528,9.528,9.503,9.503,100000.0
2008-12-08 04:08:00,9.515,9.546,9.477,9.511,250000.0
2008-12-08 04:10:00,9.464,9.549,9.464,9.49,350000.0
2008-12-08 04:11:00,9.546,9.554,9.504,9.504,350000.0
2008-12-08 04:12:00,9.517,9.561,9.517,9.561,150000.0
2008-12-08 04:13:00,9.481,9.481,9.451,9.468,200000.0
2008-12-08 04:14:00,9.494,9.494,9.494,9.494,50000.0
2008-12-08 04:15:00,9.558,9.558,9.558,9.558,50000.0
2008-12-08 04:19:00,9.494,9.527,9.409,9.527,350000.0
2008-12-08 04:20:00,9.513,9.534,9.394,9.489,250000.0
2008-12-08 04:22:00,9.514,9.542,9.407,9.529,500000.0
2008-12-08 04:23:00,9.517,9.543,9.517,9.543,100000.0
2008-12-08 04:25:00,9.516,9.531,9.396,9.524,350000.0
2008-12-08 04:27:00,9.502,9.502,9.444,9.444,150000.0
2008-12-08 04:28:00,9.398,9.507,9.398,9.507,100000.0
2008-12-08 04:29:00,9.573,9.573,9.428,9.428,350000.0
2008-12-08 04:30:00,9.497,9.497,9.388,9.388,100000.0
2008-12-08 04:31:00,9.459,9.459,9.459,9.459,50000.0
2008-12-08 04:32:00,9.428,9.573,9.428,9.573,100000.0
2008-12-08 04:33:00,9.473,9.473,9.473,9.473,50000.0
2008-12-08 04:34:00,9.452,9.557,9.377,9.557,350000.0
2008-12-08 04:36:00,9.556,9.556,9.531,9.531,100000.0
2008-12-08 04:37:00,9.465,9.553,9.465,9.553,150000.0
2008-12-08 04:38:00,9.447,9.554,9.447,9.537,150000.0
2008-12-08 04:39:00,9.508,9.568,9.486,9.524,350000.0
2008-12-08 04:40:00,9.504,9.529,9.39,9.484,750000.0
2008-12-08 04:41:00,9.373,9.518,9.35,9.518,300000.0
2008-12-08 04:42:00,9.534,9.534,9.534,9.534,50000.0
2008-12-08 04:43:00,9.523,9.556,9.419,9.532,450000.0
2008-12-08 04:44:00,9.521,9.539,9.463,9.463,350000.0
2008-12-08 04:45:00,9.526,9.528,9.397,9.467,250000.0
2008-12-08 04:46:00,9.502,9.536,9.502,9.514,200000.0
2008-12-08 04:47:00,9.535,9.547,9.409,9.518,450000.0
2008-12-08 04:48:00,9.543,9.545,9.518,9.518,150000.0
2008-12-08 04:49:00,9.562,9.562,9.42,9.42,400000.0
2008-12-08 04:50:00,9.379,9.516,9.379,9.495,200000.0
2008-12-08 04:51:00,9.493,9.536,9.378,9.378,400000.0
2008-12-08 04:53:00,9.445,9.566,9.43,9.43,350000.0
2008-12-08 04:54:00,9.544,9.556,9.42,9.521,400000.0
2008-12-08 04:55:00,9.53,9.53,9.53,9.53,50000.0
2008-12-08 04:58:00,9.458,9.549,9.445,9.514,450000.0
2008-12-08 04:59:00,9.511,9.56,9.456,9.456,250000.0
2008-12-08 05:00:00,9.551,9.6,9.433,9.566,1100000.0
2008-12-08 05:01:00,9.578,9.578,9.493,9.556,300000.0
2008-12-08 05:02:00,9.468,9.58,9.468,9.515,250000.0
2008-12-08 05:03:00,9.569,9.584,9.559,9.559,200000.0
2008-12-08 05:04:00,9.614,9.614,9.457,9.58,650000.0
2008-12-08 05:05:00,9.485,9.572,9.435,9.481,500000.0
2008-12-08 05:06:00,9.449,9.565,9.426,9.556,450000.0
2008-12-08 05:07:00,9.562,9.58,9.494,9.58,350000.0
2008-12-08 05:08:00,9.541,9.577,9.502,9.53,450000.0
2008-12-08 05:09:00,9.591,9.591,9.47,9.533,350000.0
2008-12-08 05:10:00,9.527,9.564,9.49,9.564,150000.0
2008-12-08 05:11:00,9.539,9.568,9.426,9.489,350000.0
2008-12-08 05:12:00,9.412,9.545,9.412,9.545,200000.0
2008-12-08 05:13:00,9.576,9.586,9.448,9.586,700000.0
2008-12-08 05:14:00,9.612,9.612,9.473,9.612,350000.0
2008-12-08 05:15:00,9.515,9.587,9.515,9.587,100000.0
2008-12-08 05:17:00,9.584,9.606,9.47,9.584,700000.0
2008-12-08 05:18:00,9.581,9.585,9.453,9.579,500000.0
2008-12-08 05:19:00,9.585,9.585,9.48,9.517,400000.0
2008-12-08 05:20:00,9.49,9.545,9.405,9.508,500000.0
2008-12-08 05:21:00,9.514,9.613,9.481,9.516,250000.0
2008-12-08 05:22:00,9.578,9.578,9.454,9.518,500000.0
2008-12-08 05:23:00,9.551,9.582,9.415,9.517,500000.0
2008-12-08 05:24:00,9.495,9.582,9.454,9.514,450000.0
2008-12-08 05:25:00,9.558,9.561,9.437,9.527,400000.0
2008-12-08 05:26:00,9.583,9.583,9.583,9.583,50000.0
2008-12-08 05:27:00,9.492,9.633,9.492,9.556,550000.0
2008-12-08 05:28:00,9.591,9.591,9.481,9.481,100000.0
2008-12-08 05:29:00,9.509,9.584,9.452,9.503,350000.0
2008-12-08 05:30:00,9.558,9.588,9.463,9.489,450000.0
2008-12-08 05:31:00,9.611,9.614,9.528,9.614,400000.0
2008-12-08 05:32:00,9.514,9.564,9.514,9.564,100000.0
2008-12-08 05:33:00,9.583,9.583,9.561,9.561,100000.0
2008-12-08 05:34:00,9.509,9.586,9.45,9.586,250000.0
2008-12-08 05:36:00,9.542,9.591,9.479,9.479,450000.0
2008-12-08 05:37:00,9.547,9.558,9.547,9.558,150000.0
2008-12-08 05:39:00,9.482,9.482,9.453,9.453,250000.0
2008-12-08 05:40:00,9.61,9.61,9.522,9.529,200000.0
2008-12-08 05:41:00,9.549,9.604,9.48,9.604,350000.0
2008-12-08 05:42:00,9.494,9.613,9.474,9.613,400000.0
2008-12-08 05:43:00,9.62,9.62,9.564,9.613,250000.0
2008-12-08 05:44:00,9.573,9.573,9.573,9.573,50000.0
2008-12-08 05:45:00,9.524,9.621,9.492,9.492,450000.0
2008-12-08 05:46:00,9.522,9.663,9.519,9.631,550000.0
2008-12-08 05:47:00,9.6,9.6,9.579,9.579,100000.0
2008-12-08 05:48:00,9.525,9.639,9.525,9.603,400000.0
2008-12-08 05:49:00,9.584,9.613,9.481,9.516,400000.0
2008-12-08 05:50:00,9.587,9.671,9.501,9.568,550000.0
2008-12-08 05:51:00,9.555,9.568,9.504,9.525,400000.0
2008-12-08 05:52:00,9.567,9.607,9.517,9.532,300000.0
2008-12-08 05:53:00,9.616,9.616,9.479,9.568,150000.0
2008-12-08 05:54:00,9.534,9.634,9.514,9.634,400000.0
2008-12-08 05:55:00,9.551,9.63,9.512,9.552,450000.0
2008-12-08 05:56:00,9.612,9.612,9.498,9.529,350000.0
2008-12-08 05:57:00,9.553,9.593,9.494,9.546,550000.0
2008-12-08 05:58:00,9.543,9.592,9.491,9.552,350000.0
2008-12-08 06:00:00,9.558,9.623,9.498,9.599,500000.0
2008-12-08 06:03:00,9.558,9.619,9.494,9.532,550000.0
2008-12-08 06:04:00,9.473,9.616,9.473,9.588,350000.0
2008-12-08 06:06:00,9.631,9.631,9.593,9.593,150000.0
2008-12-08 06:07:00,9.61,9.61,9.479,9.576,550000.0
2008-12-08 06:09:00,9.593,9.634,9.508,9.612,900000.0
2008-12-08 06:10:00,9.531,9.575,9.458,9.575,550000.0
2008-12-08 06:12:00,9.616,9.616,9.575,9.614,300000.0
2008-12-08 06:13:00,9.556,9.658,9.536,9.602,550000.0
2008-12-08 06:15:00,9.482,9.534,9.482,9.534,100000.0
2008-12-08 06:16:00,9.62,9.63,9.484,9.565,400000.0
2008-12-08 06:20:00,9.604,9.606,9.495,9.582,500000.0
2008-12-08 06:21:00,9.621,9.621,9.49,9.509,600000.0
2008-12-08 06:22:00,9.587,9.618,9.527,9.608,450000.0
2008-12-08 06:23:00,9.619,9.619,9.619,9.619,50000.0
2008-12-08 06:24:00,9.458,9.604,9.458,9.604,350000.0
2008-12-08 06:25:00,9.583,9.583,9.492,9.492,100000.0
2008-12-08 06:26:00,9.496,9.496,9.496,9.496,50000.0
2008-12-08 06:27:00,9.584,9.606,9.47,9.604,450000.0
2008-12-08 06:28:00,9.503,9.503,9.492,9.492,100000.0
2008-12-08 06:29:00,9.498,9.619,9.498,9.557,550000.0
2008-12-08 06:30:00,9.565,9.601,9.483,9.591,550000.0
2008-12-08 06:31:00,9.518,9.632,9.5,9.532,400000.0
2008-12-08 06:32:00,9.581,9.582,9.464,9.582,550000.0
2008-12-08 06:33:00,9.509,9.635,9.503,9.531,350000.0
2008-12-08 06:34:00,9.543,9.624,9.543,9.547,400000.0
2008-12-08 06:35:00,9.548,9.609,9.484,9.563,450000.0
2008-12-08 06:36:00,9.51,9.597,9.452,9.532,450000.0
2008-12-08 06:37:00,9.481,9.619,9.471,9.492,550000.0
2008-12-08 06:38:00,9.515,9.666,9.515,9.625,550000.0
2008-12-08 06:39:00,9.489,9.601,9.453,9.601,950000.0
2008-12-08 06:40:00,9.611,9.625,9.477,9.578,450000.0
2008-12-08 06:42:00,9.569,9.608,9.473,9.521,350000.0
2008-12-08 06:43:00,9.56,9.594,9.503,9.528,550000.0
2008-12-08 06:44:00,9.524,9.604,9.485,9.485,350000.0
2008-12-08 06:45:00,9.568,9.61,9.49,9.49,250000.0
2008-12-08 06:46:00,9.516,9.598,9.47,9.569,550000.0
2008-12-08 06:47:00,9.509,9.634,9.498,9.498,550000.0
2008-12-08 06:48:00,9.584,9.61,9.458,9.458,500000.0
2008-12-08 06:49:00,9.501,9.615,9.447,9.554,800000.0
2008-12-08 06:50:00,9.478,9.592,9.454,9.503,350000.0
2008-12-08 06:51:00,9.551,9.586,9.449,9.586,400000.0
2008-12-08 06:53:00,9.498,9.61,9.495,9.521,550000.0
2008-12-08 06:54:00,9.484,9.6,9.473,9.574,350000.0
2008-12-08 06:55:00,9.603,9.619,9.506,9.584,550000.0
2008-12-08 06:56:00,9.54,9.629,9.501,9.511,550000.0
2008-12-08 06:57:00,9.508,9.609,9.497,9.574,550000.0
2008-12-08 06:58:00,9.609,9.645,9.509,9.509,450000.0
2008-12-08 06:59:00,9.564,9.643,9.548,9.548,650000.0
2008-12-08 07:00:00,9.608,9.615,9.522,9.593,350000.0
2008-12-08 07:01:00,9.545,9.608,9.485,9.548,450000.0
2008-12-08 07:02:00,9.452,9.579,9.452,9.579,250000.0
2008-12-08 07:03:00,9.535,9.639,9.522,9.639,250000.0
2008-12-08 07:04:00,9.589,9.589,9.5,9.5,300000.0
2008-12-08 07:05:00,9.588,9.614,9.499,9.614,250000.0
2008-12-08 07:06:00,9.489,9.601,9.479,9.479,300000.0
2008-12-08 07:07:00,9.567,9.614,9.478,9.578,500000.0
2008-12-08 07:08:00,9.533,9.63,9.5,9.535,500000.0
2008-12-08 07:09:00,9.507,9.599,9.5,9.5,400000.0
2008-12-08 07:10:00,9.614,9.614,9.465,9.55,350000.0
2008-12-08 07:12:00,9.534,9.653,9.517,9.536,400000.0
2008-12-08 07:13:00,9.48,9.612,9.48,9.502,400000.0
2008-12-08 07:14:00,9.518,9.637,9.518,9.542,400000.0
2008-12-08 07:15:00,9.595,9.621,9.499,9.589,400000.0
2008-12-08 07:16:00,9.626,9.631,9.484,9.611,350000.0
2008-12-08 07:17:00,9.588,9.625,9.535,9.625,350000.0
2008-12-08 07:18:00,9.58,9.628,9.508,9.628,300000.0
2008-12-08 07:19:00,9.635,9.635,9.489,9.579,550000.0
2008-12-08 07:20:00,9.604,9.626,9.519,9.612,350000.0
2008-12-08 07:21:00,9.471,9.602,9.471,9.602,150000.0
2008-12-08 07:22:00,9.52,9.607,9.52,9.549,350000.0
2008-12-08 07:23:00,9.479,9.57,9.479,9.517,350000.0
2008-12-08 07:24:00,9.478,9.609,9.478,9.601,400000.0
2008-12-08 07:25:00,9.572,9.585,9.478,9.514,350000.0
2008-12-08 07:26:00,9.605,9.623,9.509,9.602,400000.0
2008-12-08 07:27:00,9.518,9.621,9.483,9.616,350000.0
2008-12-08 07:28:00,9.521,9.614,9.521,9.587,450000.0
2008-12-08 07:29:00,9.594,9.655,9.506,9.537,500000.0
2008-12-08 07:30:00,9.572,9.606,9.459,9.459,500000.0
2008-12-08 07:32:00,9.599,9.639,9.523,9.611,450000.0
2008-12-08 07:33:00,9.594,9.619,9.512,9.512,350000.0
2008-12-08 07:34:00,9.531,9.631,9.463,9.526,450000.0
2008-12-08 07:35:00,9.637,9.637,9.517,9.517,500000.0
2008-12-08 07:39:00,9.574,9.612,9.472,9.6,400000.0
2008-12-08 07:40:00,9.547,9.637,9.496,9.541,400000.0
2008-12-08 07:41:00,9.57,9.57,9.491,9.551,250000.0
2008-12-08 07:42:00,9.612,9.635,9.497,9.53,350000.0
2008-12-08 07:43:00,9.584,9.584,9.493,9.529,400000.0
2008-12-08 07:44:00,9.604,9.619,9.527,9.527,550000.0
2008-12-08 07:45:00,9.623,9.656,9.58,9.58,350000.0
2008-12-08 07:47:00,9.586,9.618,9.506,9.589,350000.0
2008-12-08 07:48:00,9.516,9.663,9.516,9.574,550000.0
2008-12-08 07:49:00,9.622,9.657,9.528,9.634,550000.0
2008-12-08 07:50:00,9.626,9.639,9.532,9.569,400000.0
2008-12-08 07:51:00,9.601,9.671,9.547,9.654,450000.0
2008-12-08 07:52:00,9.598,9.644,9.492,9.541,500000.0
2008-12-08 07:53:00,9.614,9.654,9.525,9.597,500000.0
2008-12-08 07:54:00,9.502,9.625,9.493,9.625,350000.0
2008-12-08 07:55:00,9.6,9.66,9.533,9.639,350000.0
2008-12-08 07:56:00,9.613,9.627,9.53,9.627,550000.0
2008-12-08 07:57:00,9.545,9.593,9.523,9.538,350000.0
2008-12-08 07:58:00,9.567,9.637,9.52,9.587,500000.0
2008-12-08 07:59:00,9.618,9.636,9.514,9.636,400000.0
2008-12-08 08:00:00,9.514,9.649,9.514,9.603,350000.0
2008-12-08 08:01:00,9.533,9.641,9.533,9.641,350000.0
2008-12-08 08:02:00,9.497,9.635,9.496,9.612,550000.0
2008-12-08 08:03:00,9.607,9.639,9.528,9.537,450000.0
2008-12-08 08:04:00,9.621,9.621,9.527,9.542,350000.0
2008-12-08 08:05:00,9.574,9.634,9.54,9.569,400000.0
2008-12-08 08:06:00,9.629,9.654,9.57,9.616,400000.0
2008-12-08 08:07:00,9.665,9.665,9.544,9.632,450000.0
2008-12-08 08:08:00,9.59,9.67,9.543,9.67,400000.0
2008-12-08 08:09:00,9.662,9.673,9.551,9.593,400000.0
2008-12-08 08:10:00,9.654,9.659,9.528,9.649,400000.0
2008-12-08 08:11:00,9.623,9.648,9.543,9.599,400000.0
2008-12-08 08:12:00,9.635,9.645,9.568,9.611,400000.0
2008-12-08 08:13:00,9.551,9.667,9.551,9.602,350000.0
2008-12-08 08:14:00,9.621,9.648,9.487,9.648,400000.0
2008-12-08 08:15:00,9.618,9.667,9.55,9.55,400000.0
2008-12-08 08:16:00,9.663,9.663,9.513,9.629,550000.0
2008-12-08 08:17:00,9.606,9.668,9.547,9.601,400000.0
2008-12-08 08:18:00,9.66,9.66,9.512,9.618,500000.0
2008-12-08 08:19:00,9.588,9.666,9.56,9.666,400000.0
2008-12-08 08:20:00,9.557,9.661,9.524,9.637,400000.0
2008-12-08 08:21:00,9.661,9.677,9.562,9.656,400000.0
2008-12-08 08:22:00,9.6,9.694,9.57,9.676,550000.0
2008-12-08 08:23:00,9.574,9.669,9.541,9.634,350000.0
2008-12-08 08:24:00,9.584,9.626,9.547,9.547,350000.0
2008-12-08 08:25:00,9.639,9.696,9.601,9.61,400000.0
2008-12-08 08:26:00,9.643,9.643,9.536,9.569,500000.0
2008-12-08 08:27:00,9.572,9.641,9.554,9.63,400000.0
2008-12-08 08:28:00,9.595,9.597,9.532,9.564,450000.0
2008-12-08 08:29:00,9.578,9.647,9.565,9.565,400000.0
2008-12-08 08:30:00,9.55,9.66,9.547,9.66,500000.0
2008-12-08 08:31:00,9.642,9.656,9.544,9.571,450000.0
2008-12-08 08:32:00,9.579,9.671,9.555,9.671,400000.0
2008-12-08 08:33:00,9.561,9.726,9.561,9.648,450000.0
2008-12-08 08:34:00,9.636,9.683,9.556,9.667,450000.0
2008-12-08 08:35:00,9.614,9.645,9.533,9.609,550000.0
2008-12-08 08:36:00,9.535,9.591,9.535,9.535,350000.0
2008-12-08 08:37:00,9.553,9.647,9.533,9.562,350000.0
2008-12-08 08:38:00,9.546,9.652,9.515,9.628,550000.0
2008-12-08 08:39:00,9.637,9.684,9.569,9.684,250000.0
2008-12-08 08:40:00,9.659,9.659,9.531,9.635,350000.0
2008-12-08 08:41:00,9.541,9.668,9.541,9.636,500000.0
2008-12-08 08:42:00,9.659,9.688,9.559,9.654,350000.0
2008-12-08 08:43:00,9.579,9.683,9.579,9.637,350000.0
2008-12-08 08:44:00,9.646,9.649,9.519,9.622,550000.0
2008-12-08 08:45:00,9.608,9.656,9.533,9.546,350000.0
2008-12-08 08:46:00,9.612,9.662,9.575,9.575,550000.0
2008-12-08 08:47:00,9.571,9.642,9.511,9.642,550000.0
2008-12-08 08:48:00,9.644,9.644,9.481,9.568,550000.0
2008-12-08 08:49:00,9.597,9.645,9.567,9.617,500000.0
2008-12-08 08:50:00,9.576,9.671,9.572,9.572,550000.0
2008-12-08 08:51:00,9.568,9.678,9.564,9.655,450000.0
2008-12-08 08:52:00,9.668,9.668,9.585,9.664,350000.0
2008-12-08 08:53:00,9.589,9.674,9.552,9.626,400000.0
2008-12-08 08:54:00,9.685,9.685,9.53,9.588,400000.0
2008-12-08 08:55:00,9.675,9.713,9.595,9.595,450000.0
2008-12-08 08:56:00,9.642,9.755,9.616,9.616,450000.0
2008-12-08 08:57:00,9.671,9.715,9.637,9.637,350000.0
2008-12-08 08:58:00,9.651,9.689,9.589,9.625,500000.0
2008-12-08 08:59:00,9.672,9.691,9.618,9.664,400000.0
2008-12-08 09:00:00,9.685,9.722,9.605,9.64,1500000.0
2008-12-08 09:01:00,9.668,9.67,9.582,9.644,1250000.0
2008-12-08 09:02:00,9.647,9.655,9.516,9.516,350000.0
2008-12-08 09:03:00,9.676,9.723,9.626,9.692,350000.0
2008-12-08 09:04:00,9.641,9.656,9.577,9.58,450000.0
2008-12-08 09:05:00,9.635,9.687,9.548,9.662,400000.0
2008-12-08 09:06:00,9.659,9.7,9.579,9.602,450000.0
2008-12-08 09:07:00,9.641,9.686,9.602,9.602,350000.0
2008-12-08 09:08:00,9.663,9.724,9.586,9.671,550000.0
2008-12-08 09:09:00,9.672,9.695,9.582,9.695,350000.0
2008-12-08 09:10:00,9.63,9.714,9.582,9.62,450000.0
2008-12-08 09:11:00,9.656,9.706,9.602,9.667,1900000.0
2008-12-08 09:12:00,9.61,9.69,9.559,9.652,550000.0
2008-12-08 09:13:00,9.667,9.689,9.554,9.689,550000.0
2008-12-08 09:14:00,9.593,9.706,9.593,9.668,400000.0
2008-12-08 09:15:00,9.665,9.673,9.561,9.617,850000.0
2008-12-08 09:16:00,9.651,9.712,9.625,9.703,500000.0
2008-12-08 09:17:00,9.662,9.701,9.571,9.675,550000.0
2008-12-08 09:18:00,9.696,9.728,9.585,9.687,500000.0
2008-12-08 09:19:00,9.694,9.711,9.542,9.573,500000.0
2008-12-08 09:20:00,9.626,9.676,9.592,9.663,350000.0
2008-12-08 09:21:00,9.669,9.676,9.596,9.596,450000.0
2008-12-08 09:22:00,9.697,9.702,9.593,9.615,400000.0
2008-12-08 09:23:00,9.653,9.682,9.565,9.682,400000.0
2008-12-08 09:24:00,9.645,9.682,9.614,9.614,350000.0
2008-12-08 09:25:00,9.619,9.719,9.584,9.719,500000.0
2008-12-08 09:26:00,9.618,9.722,9.609,9.681,350000.0
2008-12-08 09:27:00,9.668,9.699,9.563,9.617,550000.0
2008-12-08 09:28:00,9.608,9.72,9.595,9.618,1550000.0
2008-12-08 09:29:00,9.549,9.635,9.549,9.595,400000.0
2008-12-08 09:30:00,9.633,9.722,9.589,9.62,450000.0
2008-12-08 09:31:00,9.658,9.658,9.566,9.593,350000.0
2008-12-08 09:32:00,9.545,9.662,9.499,9.561,350000.0
2008-12-08 09:33:00,9.609,9.638,9.538,9.539,400000.0
2008-12-08 09:34:00,9.544,9.7,9.513,9.55,1950000.0
2008-12-08 09:35:00,9.698,9.698,9.572,9.602,350000.0
2008-12-08 09:36:00,9.687,9.687,9.571,9.616,550000.0
2008-12-08 09:37:00,9.631,9.687,9.559,9.658,450000.0
2008-12-08 09:38:00,9.607,9.667,9.573,9.641,550000.0
2008-12-08 09:39:00,9.612,9.723,9.581,9.581,550000.0
2008-12-08 09:40:00,9.626,9.668,9.535,9.668,500000.0
2008-12-08 09:41:00,9.57,9.642,9.494,9.494,450000.0
2008-12-08 09:42:00,9.636,9.662,9.618,9.662,250000.0
2008-12-08 09:43:00,9.587,9.651,9.545,9.646,550000.0
2008-12-08 09:44:00,9.591,9.736,9.591,9.671,400000.0
2008-12-08 09:45:00,9.64,9.688,9.562,9.649,350000.0
2008-12-08 09:46:00,9.646,9.681,9.56,9.56,450000.0
2008-12-08 09:47:00,9.629,9.674,9.548,9.674,400000.0
2008-12-08 09:48:00,9.654,9.68,9.556,9.581,450000.0
2008-12-08 09:49:00,9.708,9.714,9.64,9.693,400000.0
2008-12-08 09:50:00,9.639,9.712,9.56,9.564,350000.0
2008-12-08 09:51:00,9.685,9.722,9.609,9.707,400000.0
2008-12-08 09:52:00,9.712,9.748,9.605,9.705,400000.0
2008-12-08 09:53:00,9.621,9.723,9.572,9.698,450000.0
2008-12-08 09:54:00,9.651,9.727,9.576,9.706,750000.0
2008-12-08 09:55:00,9.68,9.779,9.672,9.768,550000.0
2008-12-08 09:56:00,9.716,9.757,9.64,9.713,450000.0
2008-12-08 09:57:00,9.671,9.779,9.647,9.72,450000.0
2008-12-08 09:58:00,9.659,9.738,9.659,9.667,400000.0
2008-12-08 09:59:00,9.614,9.738,9.614,9.731,400000.0
2008-12-08 10:00:00,9.741,9.741,9.618,9.643,350000.0
2008-12-08 10:01:00,9.649,9.743,9.634,9.742,500000.0
2008-12-08 10:02:00,9.767,9.769,9.663,9.663,400000.0
2008-12-08 10:03:00,9.732,9.789,9.669,9.687,500000.0
2008-12-08 10:04:00,9.77,9.81,9.711,9.736,550000.0
2008-12-08 10:05:00,9.722,9.78,9.687,9.688,350000.0
2008-12-08 10:06:00,9.734,9.835,9.687,9.687,500000.0
2008-12-08 10:07:00,9.768,9.768,9.653,9.721,400000.0
2008-12-08 10:08:00,9.737,9.75,9.667,9.696,550000.0
2008-12-08 10:09:00,9.641,9.745,9.638,9.67,350000.0
2008-12-08 10:10:00,9.751,9.807,9.637,9.637,650000.0
2008-12-08 10:11:00,9.748,9.748,9.631,9.748,400000.0
2008-12-08 10:12:00,9.738,9.777,9.641,9.641,400000.0
2008-12-08 10:13:00,9.661,9.747,9.629,9.686,350000.0
2008-12-08 10:14:00,9.714,9.789,9.692,9.704,550000.0
2008-12-08 10:15:00,9.674,9.762,9.605,9.679,350000.0
2008-12-08 10:16:00,9.746,9.746,9.599,9.628,550000.0
2008-12-08 10:17:00,9.776,9.776,9.654,9.654,500000.0
2008-12-08 10:18:00,9.748,9.77,9.624,9.687,550000.0
2008-12-08 10:19:00,9.743,9.758,9.654,9.734,550000.0
2008-12-08 10:20:00,9.634,9.716,9.611,9.709,350000.0
2008-12-08 10:21:00,9.692,9.709,9.612,9.701,350000.0
2008-12-08 10:22:00,9.714,9.75,9.646,9.75,500000.0
2008-12-08 10:23:00,9.724,9.731,9.562,9.731,400000.0
2008-12-08 10:24:00,9.703,9.781,9.662,9.77,500000.0
2008-12-08 10:25:00,9.74,9.751,9.643,9.656,500000.0
2008-12-08 10:26:00,9.673,9.794,9.656,9.768,350000.0
2008-12-08 10:27:00,9.718,9.768,9.65,9.657,400000.0
2008-12-08 10:28:00,9.731,9.77,9.653,9.713,600000.0
2008-12-08 10:29:00,9.721,9.733,9.615,9.692,350000.0
2008-12-08 10:30:00,9.756,9.756,9.671,9.677,400000.0
2008-12-08 10:31:00,9.744,9.744,9.606,9.686,550000.0
2008-12-08 10:32:00,9.728,9.781,9.665,9.771,650000.0
2008-12-08 10:33:00,9.655,9.745,9.655,9.655,450000.0
2008-12-08 10:34:00,9.682,9.76,9.66,9.709,450000.0
2008-12-08 10:35:00,9.719,9.737,9.646,9.695,250000.0
2008-12-08 10:36:00,9.647,9.774,9.647,9.774,550000.0
2008-12-08 10:37:00,9.654,9.76,9.646,9.75,400000.0
2008-12-08 10:38:00,9.752,9.803,9.66,9.757,550000.0
2008-12-08 10:39:00,9.654,9.78,9.61,9.78,350000.0
2008-12-08 10:40:00,9.714,9.81,9.669,9.752,550000.0
2008-12-08 10:41:00,9.796,9.797,9.647,9.702,400000.0
2008-12-08 10:42:00,9.716,9.781,9.666,9.724,400000.0
2008-12-08 10:43:00,9.729,9.792,9.656,9.79,450000.0
2008-12-08 10:44:00,9.661,9.775,9.661,9.722,350000.0
2008-12-08 10:45:00,9.662,9.714,9.644,9.692,350000.0
2008-12-08 10:46:00,9.653,9.768,9.641,9.641,600000.0
2008-12-08 10:47:00,9.759,9.759,9.661,9.672,400000.0
2008-12-08 10:48:00,9.684,9.779,9.652,9.652,550000.0
2008-12-08 10:49:00,9.631,9.722,9.609,9.722,500000.0
2008-12-08 10:50:00,9.794,9.833,9.696,9.696,450000.0
2008-12-08 10:51:00,9.689,9.796,9.673,9.796,350000.0
2008-12-08 10:52:00,9.659,9.797,9.659,9.71,550000.0
2008-12-08 10:53:00,9.765,9.765,9.653,9.764,350000.0
2008-12-08 10:54:00,9.74,9.82,9.672,9.798,400000.0
2008-12-08 10:56:00,9.697,9.792,9.644,9.719,450000.0
2008-12-08 10:57:00,9.755,9.77,9.689,9.689,400000.0
2008-12-08 10:58:00,9.727,9.781,9.657,9.781,450000.0
2008-12-08 10:59:00,9.773,9.78,9.641,9.688,350000.0
2008-12-08 11:00:00,9.654,9.8,9.654,9.691,400000.0
2008-12-08 11:01:00,9.606,9.744,9.606,9.705,550000.0
2008-12-08 11:02:00,9.753,9.771,9.63,9.704,350000.0
2008-12-08 11:03:00,9.675,9.791,9.675,9.706,400000.0
2008-12-08 11:04:00,9.793,9.803,9.669,9.793,500000.0
2008-12-08 11:05:00,9.745,9.784,9.684,9.764,400000.0
2008-12-08 11:06:00,9.693,9.763,9.65,9.752,400000.0
2008-12-08 11:07:00,9.694,9.779,9.685,9.771,350000.0
2008-12-08 11:08:00,9.66,9.789,9.634,9.723,500000.0
2008-12-08 11:09:00,9.701,9.817,9.627,9.817,500000.0
2008-12-08 11:10:00,9.699,9.852,9.699,9.763,450000.0
2008-12-08 11:11:00,9.716,9.805,9.672,9.8,400000.0
2008-12-08 11:12:00,9.699,9.809,9.669,9.687,600000.0
2008-12-08 11:13:00,9.743,9.784,9.702,9.754,500000.0
2008-12-08 11:14:00,9.788,9.788,9.625,9.657,350000.0
2008-12-08 11:15:00,9.71,9.754,9.662,9.737,400000.0
2008-12-08 11:16:00,9.762,9.792,9.642,9.726,550000.0
2008-12-08 11:17:00,9.776,9.776,9.626,9.742,700000.0
2008-12-08 11:18:00,9.746,9.786,9.652,9.689,400000.0
2008-12-08 11:19:00,9.717,9.802,9.671,9.686,450000.0
2008-12-08 11:20:00,9.741,9.766,9.669,9.766,500000.0
2008-12-08 11:21:00,9.625,9.742,9.591,9.591,450000.0
2008-12-08 11:22:00,9.655,9.717,9.601,9.713,500000.0
2008-12-08 11:23:00,9.621,9.725,9.616,9.725,400000.0
2008-12-08 11:24:00,9.652,9.712,9.611,9.638,400000.0
2008-12-08 11:25:00,9.641,9.761,9.641,9.761,350000.0
2008-12-08 11:26:00,9.689,9.791,9.669,9.689,550000.0
2008-12-08 11:27:00,9.787,9.788,9.643,9.746,450000.0
2008-12-08 11:28:00,9.671,9.795,9.671,9.784,500000.0
2008-12-08 11:29:00,9.704,9.814,9.683,9.81,600000.0
2008-12-08 11:30:00,9.71,9.817,9.685,9.735,400000.0
2008-12-08 11:31:00,9.747,9.75,9.624,9.745,550000.0
2008-12-08 11:32:00,9.803,9.803,9.663,9.745,650000.0
2008-12-08 11:33:00,9.656,9.772,9.65,9.752,550000.0
2008-12-08 11:34:00,9.729,9.795,9.644,9.754,450000.0
2008-12-08 11:35:00,9.768,9.768,9.673,9.724,400000.0
2008-12-08 11:36:00,9.679,9.793,9.662,9.692,400000.0
2008-12-08 11:37:00,9.712,9.774,9.67,9.774,450000.0
2008-12-08 11:38:00,9.663,9.761,9.645,9.664,400000.0
2008-12-08 11:39:00,9.786,9.787,9.656,9.774,550000.0
2008-12-08 11:40:00,9.794,9.814,9.702,9.702,500000.0
2008-12-08 11:41:00,9.768,9.803,9.673,9.798,400000.0
2008-12-08 11:42:00,9.807,9.839,9.706,9.783,350000.0
2008-12-08 11:43:00,9.757,9.773,9.662,9.723,550000.0
2008-12-08 11:44:00,9.743,9.803,9.644,9.74,550000.0
2008-12-08 11:45:00,9.734,9.784,9.685,9.768,350000.0
2008-12-08 11:46:00,9.724,9.761,9.661,9.701,350000.0
2008-12-08 11:47:00,9.759,9.759,9.671,9.684,400000.0
2008-12-08 11:48:00,9.706,9.782,9.672,9.685,550000.0
2008-12-08 11:49:00,9.692,9.783,9.634,9.758,400000.0
2008-12-08 11:50:00,9.785,9.795,9.674,9.684,350000.0
2008-12-08 11:51:00,9.725,9.796,9.656,9.656,450000.0
2008-12-08 11:52:00,9.671,9.767,9.671,9.684,500000.0
2008-12-08 11:53:00,9.682,9.742,9.656,9.663,500000.0
2008-12-08 11:54:00,9.64,9.775,9.64,9.773,650000.0
2008-12-08 11:55:00,9.772,9.772,9.618,9.644,400000.0
2008-12-08 11:56:00,9.676,9.743,9.643,9.696,400000.0
2008-12-08 11:57:00,9.735,9.793,9.656,9.674,550000.0
2008-12-08 11:58:00,9.779,9.834,9.708,9.777,450000.0
2008-12-08 11:59:00,9.814,9.865,9.74,9.74,550000.0
2008-12-08 12:00:00,9.796,9.863,9.74,9.859,450000.0
2008-12-08 12:01:00,9.839,9.839,9.698,9.814,500000.0
2008-12-08 12:02:00,9.875,9.875,9.727,9.765,500000.0
2008-12-08 12:03:00,9.719,9.844,9.719,9.844,450000.0
2008-12-08 12:04:00,9.733,9.817,9.689,9.716,550000.0
2008-12-08 12:05:00,9.784,9.86,9.725,9.801,450000.0
2008-12-08 12:06:00,9.783,9.808,9.7,9.7,400000.0
2008-12-08 12:07:00,9.632,9.784,9.632,9.693,350000.0
2008-12-08 12:08:00,9.808,9.832,9.703,9.711,500000.0
2008-12-08 12:09:00,9.743,9.825,9.694,9.825,550000.0
2008-12-08 12:10:00,9.835,9.84,9.784,9.824,350000.0
2008-12-08 12:11:00,9.74,9.801,9.717,9.741,350000.0
2008-12-08 12:12:00,9.714,9.919,9.714,9.817,550000.0
2008-12-08 12:13:00,9.817,9.84,9.724,9.822,350000.0
2008-12-08 12:14:00,9.752,9.807,9.705,9.732,450000.0
2008-12-08 12:15:00,9.828,9.848,9.742,9.822,350000.0
2008-12-08 12:16:00,9.772,9.808,9.697,9.808,500000.0
2008-12-08 12:17:00,9.823,9.857,9.7,9.754,400000.0
2008-12-08 12:18:00,9.744,9.857,9.713,9.797,350000.0
2008-12-08 12:19:00,9.779,9.842,9.718,9.718,550000.0
2008-12-08 12:20:00,9.816,9.83,9.747,9.788,350000.0
2008-12-08 12:21:00,9.828,9.846,9.749,9.751,450000.0
2008-12-08 12:22:00,9.739,9.85,9.716,9.79,450000.0
2008-12-08 12:23:00,9.82,9.874,9.739,9.794,550000.0
2008-12-08 12:24:00,9.759,9.826,9.675,9.81,500000.0
2008-12-08 12:25:00,9.794,9.82,9.739,9.739,450000.0
2008-12-08 12:26:00,9.791,9.816,9.722,9.746,350000.0
2008-12-08 12:27:00,9.786,9.9,9.722,9.873,500000.0
2008-12-08 12:28:00,9.712,9.814,9.711,9.711,350000.0
2008-12-08 12:29:00,9.777,9.856,9.724,9.775,400000.0
2008-12-08 12:30:00,9.76,9.842,9.728,9.842,400000.0
2008-12-08 12:31:00,9.778,9.794,9.738,9.794,350000.0
2008-12-08 12:32:00,9.712,9.864,9.712,9.798,450000.0
2008-12-08 12:33:00,9.687,9.805,9.687,9.795,450000.0
2008-12-08 12:34:00,9.762,9.836,9.686,9.803,350000.0
2008-12-08 12:35:00,9.757,9.849,9.737,9.777,600000.0
2008-12-08 12:36:00,9.816,9.862,9.744,9.835,550000.0
2008-12-08 12:37:00,9.846,9.859,9.737,9.796,400000.0
2008-12-08 12:38:00,9.711,9.832,9.682,9.832,400000.0
2008-12-08 12:39:00,9.724,9.841,9.715,9.759,550000.0
2008-12-08 12:40:00,9.683,9.825,9.683,9.732,450000.0
2008-12-08 12:41:00,9.802,9.802,9.712,9.799,450000.0
2008-12-08 12:42:00,9.828,9.836,9.701,9.804,500000.0
2008-12-08 12:43:00,9.838,9.838,9.676,9.676,350000.0
2008-12-08 12:44:00,9.687,9.765,9.654,9.699,350000.0
2008-12-08 12:45:00,9.725,9.84,9.722,9.728,400000.0
2008-12-08 12:46:00,9.711,9.839,9.711,9.763,400000.0
2008-12-08 12:47:00,9.813,9.813,9.716,9.743,350000.0
2008-12-08 12:48:00,9.802,9.825,9.733,9.796,500000.0
2008-12-08 12:49:00,9.728,9.825,9.679,9.731,400000.0
2008-12-08 12:50:00,9.729,9.868,9.729,9.819,450000.0
2008-12-08 12:51:00,9.757,9.806,9.687,9.687,450000.0
2008-12-08 12:52:00,9.797,9.827,9.701,9.718,350000.0
2008-12-08 12:53:00,9.724,9.842,9.718,9.842,400000.0
2008-12-08 12:54:00,9.752,9.82,9.709,9.806,400000.0
2008-12-08 12:55:00,9.81,9.869,9.715,9.796,400000.0
2008-12-08 12:56:00,9.832,9.832,9.704,9.817,450000.0
2008-12-08 12:57:00,9.782,9.838,9.732,9.79,400000.0
2008-12-08 12:58:00,9.721,9.815,9.676,9.815,400000.0
2008-12-08 12:59:00,9.706,9.818,9.706,9.732,350000.0
2008-12-08 13:00:00,9.676,9.807,9.676,9.734,550000.0
2008-12-08 13:01:00,9.785,9.786,9.679,9.786,400000.0
2008-12-08 13:02:00,9.695,9.825,9.695,9.787,350000.0
2008-12-08 13:03:00,9.804,9.857,9.73,9.796,350000.0
2008-12-08 13:04:00,9.73,9.784,9.669,9.765,450000.0
2008-12-08 13:05:00,9.739,9.827,9.693,9.787,400000.0
2008-12-08 13:06:00,9.796,9.796,9.653,9.714,450000.0
2008-12-08 13:07:00,9.738,9.805,9.717,9.805,450000.0
2008-12-08 13:08:00,9.759,9.809,9.696,9.809,350000.0
2008-12-08 13:09:00,9.781,9.808,9.679,9.708,400000.0
2008-12-08 13:10:00,9.672,9.805,9.617,9.805,500000.0
2008-12-08 13:11:00,9.784,9.803,9.707,9.771,400000.0
2008-12-08 13:12:00,9.795,9.819,9.702,9.794,350000.0
2008-12-08 13:13:00,9.748,9.867,9.719,9.824,550000.0
2008-12-08 13:14:00,9.701,9.829,9.701,9.79,400000.0
2008-12-08 13:15:00,9.779,9.804,9.705,9.716,450000.0
2008-12-08 13:16:00,9.764,9.813,9.627,9.767,500000.0
2008-12-08 13:17:00,9.695,9.822,9.688,9.74,450000.0
2008-12-08 13:18:00,9.806,9.806,9.695,9.74,350000.0
2008-12-08 13:19:00,9.805,9.853,9.733,9.743,700000.0
2008-12-08 13:20:00,9.785,9.833,9.686,9.721,800000.0
2008-12-08 13:21:00,9.738,9.789,9.691,9.779,400000.0
2008-12-08 13:22:00,9.653,9.834,9.653,9.748,550000.0
2008-12-08 13:23:00,9.789,9.809,9.687,9.72,450000.0
2008-12-08 13:24:00,9.745,9.826,9.731,9.786,350000.0
2008-12-08 13:25:00,9.693,9.811,9.693,9.782,450000.0
2008-12-08 13:26:00,9.814,9.814,9.714,9.753,400000.0
2008-12-08 13:27:00,9.706,9.833,9.706,9.707,500000.0
2008-12-08 13:28:00,9.778,9.778,9.672,9.672,400000.0
2008-12-08 13:29:00,9.779,9.781,9.649,9.769,400000.0
2008-12-08 13:30:00,9.684,9.784,9.684,9.773,450000.0
2008-12-08 13:31:00,9.769,9.804,9.677,9.774,550000.0
2008-12-08 13:32:00,9.786,9.794,9.716,9.754,400000.0
2008-12-08 13:33:00,9.737,9.821,9.693,9.737,350000.0
2008-12-08 13:34:00,9.659,9.822,9.659,9.806,700000.0
2008-12-08 13:35:00,9.726,9.784,9.691,9.713,550000.0
2008-12-08 13:36:00,9.711,9.838,9.711,9.802,650000.0
2008-12-08 13:37:00,9.682,9.803,9.682,9.803,400000.0
2008-12-08 13:38:00,9.699,9.846,9.699,9.822,350000.0
2008-12-08 13:39:00,9.712,9.799,9.701,9.712,600000.0
2008-12-08 13:40:00,9.81,9.81,9.671,9.778,500000.0
2008-12-08 13:41:00,9.687,9.776,9.659,9.676,400000.0
2008-12-08 13:42:00,9.712,9.775,9.674,9.687,350000.0
2008-12-08 13:43:00,9.801,9.804,9.648,9.715,750000.0
2008-12-08 13:44:00,9.813,9.816,9.689,9.697,450000.0
2008-12-08 13:45:00,9.71,9.796,9.657,9.772,350000.0
2008-12-08 13:46:00,9.769,9.804,9.682,9.774,350000.0
2008-12-08 13:47:00,9.812,9.812,9.703,9.783,400000.0
2008-12-08 13:48:00,9.806,9.806,9.757,9.797,350000.0
2008-12-08 13:49:00,9.73,9.783,9.669,9.671,350000.0
2008-12-08 13:50:00,9.698,9.806,9.685,9.685,550000.0
2008-12-08 13:51:00,9.706,9.799,9.669,9.669,350000.0
2008-12-08 13:52:00,9.786,9.812,9.712,9.712,400000.0
2008-12-08 13:53:00,9.821,9.863,9.725,9.8,400000.0
2008-12-08 13:54:00,9.726,9.82,9.667,9.791,400000.0
2008-12-08 13:55:00,9.793,9.798,9.693,9.798,350000.0
2008-12-08 13:56:00,9.735,9.802,9.702,9.799,400000.0
2008-12-08 13:57:00,9.817,9.819,9.692,9.75,400000.0
2008-12-08 13:59:00,9.804,9.804,9.691,9.786,350000.0
2008-12-08 14:00:00,9.701,9.807,9.664,9.745,600000.0
2008-12-08 14:01:00,9.762,9.762,9.652,9.734,400000.0
2008-12-08 14:02:00,9.718,9.719,9.604,9.712,350000.0
2008-12-08 14:03:00,9.645,9.731,9.645,9.716,350000.0
2008-12-08 14:04:00,9.703,9.703,9.599,9.62,250000.0
2008-12-08 14:05:00,9.722,9.73,9.561,9.73,400000.0
2008-12-08 14:06:00,9.646,9.728,9.627,9.633,450000.0
2008-12-08 14:07:00,9.715,9.735,9.606,9.735,350000.0
2008-12-08 14:08:00,9.641,9.732,9.595,9.694,400000.0
2008-12-08 14:09:00,9.711,9.711,9.597,9.626,400000.0
2008-12-08 14:10:00,9.631,9.705,9.566,9.705,400000.0
2008-12-08 14:11:00,9.704,9.704,9.571,9.637,500000.0
2008-12-08 14:12:00,9.601,9.659,9.592,9.61,350000.0
2008-12-08 14:13:00,9.623,9.722,9.619,9.645,450000.0
2008-12-08 14:14:00,9.624,9.713,9.624,9.643,350000.0
2008-12-08 14:15:00,9.671,9.683,9.574,9.626,350000.0
2008-12-08 14:17:00,9.634,9.707,9.591,9.658,400000.0
2008-12-08 14:18:00,9.627,9.654,9.584,9.642,400000.0
2008-12-08 14:19:00,9.739,9.768,9.603,9.615,700000.0
2008-12-08 14:20:00,9.697,9.715,9.599,9.68,500000.0
2008-12-08 14:21:00,9.736,9.736,9.615,9.649,400000.0
2008-12-08 14:22:00,9.709,9.709,9.598,9.692,400000.0
2008-12-08 14:23:00,9.704,9.757,9.627,9.669,450000.0
2008-12-08 14:24:00,9.698,9.737,9.618,9.707,400000.0
2008-12-08 14:25:00,9.66,9.797,9.635,9.646,350000.0
2008-12-08 14:26:00,9.763,9.763,9.614,9.717,500000.0
2008-12-08 14:27:00,9.698,9.698,9.573,9.633,400000.0
2008-12-08 14:28:00,9.74,9.74,9.596,9.612,450000.0
2008-12-08 14:29:00,9.589,9.694,9.568,9.57,550000.0
2008-12-08 14:30:00,9.661,9.721,9.536,9.536,350000.0
2008-12-08 14:31:00,9.668,9.668,9.524,9.592,400000.0
2008-12-08 14:32:00,9.566,9.692,9.566,9.665,550000.0
2008-12-08 14:33:00,9.647,9.73,9.583,9.599,650000.0
2008-12-08 14:34:00,9.715,9.73,9.646,9.704,350000.0
2008-12-08 14:35:00,9.698,9.709,9.586,9.709,350000.0
2008-12-08 14:36:00,9.716,9.716,9.603,9.679,400000.0
2008-12-08 14:37:00,9.6,9.729,9.587,9.727,450000.0
2008-12-08 14:38:00,9.731,9.731,9.594,9.641,500000.0
2008-12-08 14:39:00,9.647,9.716,9.589,9.62,500000.0
2008-12-08 14:40:00,9.59,9.696,9.565,9.696,400000.0
2008-12-08 14:41:00,9.684,9.696,9.654,9.686,200000.0
2008-12-08 14:42:00,9.665,9.673,9.534,9.579,500000.0
2008-12-08 14:43:00,9.667,9.674,9.561,9.674,350000.0
2008-12-08 14:44:00,9.567,9.722,9.567,9.644,350000.0
2008-12-08 14:45:00,9.674,9.674,9.612,9.621,400000.0
2008-12-08 14:46:00,9.695,9.695,9.573,9.638,450000.0
2008-12-08 14:47:00,9.683,9.683,9.573,9.656,550000.0
2008-12-08 14:48:00,9.646,9.67,9.574,9.574,400000.0
2008-12-08 14:49:00,9.653,9.687,9.605,9.611,400000.0
2008-12-08 14:50:00,9.691,9.702,9.581,9.659,500000.0
2008-12-08 14:51:00,9.705,9.737,9.615,9.638,400000.0
2008-12-08 14:52:00,9.663,9.719,9.593,9.621,500000.0
2008-12-08 14:53:00,9.692,9.733,9.589,9.733,450000.0
2008-12-08 14:54:00,9.719,9.741,9.603,9.616,550000.0
2008-12-08 14:55:00,9.724,9.737,9.619,9.711,400000.0
2008-12-08 14:56:00,9.738,9.74,9.658,9.74,300000.0
2008-12-08 14:57:00,9.658,9.705,9.575,9.617,400000.0
2008-12-08 14:58:00,9.69,9.72,9.592,9.72,450000.0
2008-12-08 14:59:00,9.743,9.761,9.684,9.761,350000.0
2008-12-08 15:00:00,9.663,9.772,9.638,9.772,350000.0
2008-12-08 15:01:00,9.767,9.767,9.648,9.733,450000.0
2008-12-08 15:02:00,9.725,9.774,9.665,9.762,400000.0
2008-12-08 15:03:00,9.712,9.765,9.675,9.675,500000.0
2008-12-08 15:04:00,9.684,9.737,9.633,9.692,350000.0
2008-12-08 15:05:00,9.674,9.788,9.641,9.708,550000.0
2008-12-08 15:06:00,9.743,9.776,9.655,9.776,300000.0
2008-12-08 15:07:00,9.774,9.808,9.681,9.724,500000.0
2008-12-08 15:08:00,9.784,9.823,9.702,9.702,350000.0
2008-12-08 15:09:00,9.696,9.828,9.683,9.737,450000.0
2008-12-08 15:10:00,9.698,9.818,9.684,9.707,500000.0
2008-12-08 15:11:00,9.722,9.805,9.67,9.67,400000.0
2008-12-08 15:12:00,9.786,9.786,9.614,9.65,500000.0
2008-12-08 15:13:00,9.675,9.727,9.675,9.717,350000.0
2008-12-08 15:14:00,9.784,9.784,9.648,9.74,400000.0
2008-12-08 15:15:00,9.675,9.789,9.647,9.647,500000.0
2008-12-08 15:16:00,9.755,9.801,9.731,9.763,500000.0
2008-12-08 15:17:00,9.735,9.768,9.647,9.687,550000.0
2008-12-08 15:18:00,9.732,9.8,9.645,9.8,400000.0
2008-12-08 15:19:00,9.739,9.84,9.695,9.84,350000.0
2008-12-08 15:20:00,9.711,9.826,9.695,9.695,550000.0
2008-12-08 15:21:00,9.722,9.827,9.722,9.732,350000.0
2008-12-08 15:22:00,9.833,9.836,9.792,9.825,400000.0
2008-12-08 15:23:00,9.806,9.806,9.735,9.795,350000.0
2008-12-08 15:24:00,9.796,9.883,9.726,9.847,500000.0
2008-12-08 15:25:00,9.814,9.929,9.814,9.853,350000.0
2008-12-08 15:26:00,9.984,10.124,9.925,10.029,550000.0
2008-12-08 15:27:00,10.11,10.115,10.02,10.045,400000.0
2008-12-08 15:28:00,10.085,10.134,9.982,9.982,450000.0
2008-12-08 15:29:00,10.056,10.142,9.993,10.053,500000.0
2008-12-08 15:30:00,10.042,10.171,10.042,10.084,350000.0
2008-12-08 15:31:00,10.06,10.2,10.06,10.078,550000.0
2008-12-08 15:32:00,10.149,10.163,10.033,10.131,350000.0
2008-12-08 15:33:00,10.111,10.174,10.068,10.174,400000.0
2008-12-08 15:34:00,10.084,10.205,10.084,10.198,350000.0
2008-12-08 15:35:00,10.16,10.182,10.066,10.144,600000.0
2008-12-08 15:36:00,10.048,10.143,10.048,10.061,400000.0
2008-12-08 15:37:00,10.145,10.187,10.049,10.12,550000.0
2008-12-08 15:38:00,10.135,10.142,10.045,10.142,350000.0
2008-12-08 15:39:00,10.077,10.198,10.073,10.099,550000.0
2008-12-08 15:40:00,10.127,10.215,10.089,10.107,500000.0
2008-12-08 15:41:00,10.219,10.23,10.116,10.181,450000.0
2008-12-08 15:42:00,10.186,10.211,10.102,10.102,400000.0
2008-12-08 15:43:00,10.092,10.198,10.092,10.099,350000.0
2008-12-08 15:44:00,10.088,10.216,10.088,10.16,450000.0
2008-12-08 15:45:00,10.227,10.227,10.103,10.172,350000.0
2008-12-08 15:46:00,10.258,10.258,10.119,10.192,350000.0
2008-12-08 15:47:00,10.14,10.296,10.129,10.155,350000.0
2008-12-08 15:48:00,10.192,10.291,10.182,10.182,550000.0
2008-12-08 15:49:00,10.205,10.239,10.154,10.236,400000.0
2008-12-08 15:50:00,10.227,10.255,10.136,10.168,500000.0
2008-12-08 15:51:00,10.235,10.235,10.133,10.219,450000.0
2008-12-08 15:52:00,10.206,10.234,10.092,10.138,450000.0
2008-12-08 15:53:00,10.13,10.214,10.105,10.105,450000.0
2008-12-08 15:54:00,10.103,10.233,10.103,10.22,350000.0
2008-12-08 15:55:00,10.132,10.192,10.074,10.13,400000.0
2008-12-08 15:56:00,10.152,10.25,10.142,10.17,550000.0
2008-12-08 15:57:00,10.179,10.241,10.147,10.205,350000.0
2008-12-08 15:58:00,10.1,10.252,10.068,10.192,750000.0
2008-12-08 15:59:00,10.268,10.268,10.156,10.22,550000.0
2008-12-08 16:00:00,10.11,10.252,10.11,10.119,350000.0
2008-12-08 16:01:00,10.243,10.257,10.118,10.167,350000.0
2008-12-08 16:02:00,10.247,10.247,10.127,10.189,550000.0
2008-12-08 16:03:00,10.136,10.276,10.102,10.21,500000.0
2008-12-08 16:04:00,10.227,10.227,10.104,10.157,350000.0
2008-12-08 16:05:00,10.112,10.225,10.083,10.215,400000.0
2008-12-08 16:06:00,10.221,10.269,10.144,10.2,500000.0
2008-12-08 16:07:00,10.194,10.24,10.088,10.088,500000.0
2008-12-08 16:08:00,10.161,10.245,10.114,10.115,550000.0
2008-12-08 16:09:00,10.187,10.187,10.058,10.126,350000.0
2008-12-08 16:10:00,10.179,10.242,10.086,10.175,350000.0
2008-12-08 16:11:00,10.173,10.179,10.056,10.11,400000.0
2008-12-08 16:12:00,10.121,10.198,10.029,10.135,400000.0
2008-12-08 16:13:00,10.061,10.171,10.034,10.116,400000.0
2008-12-08 16:14:00,10.061,10.156,10.049,10.156,400000.0
2008-12-08 16:15:00,10.057,10.147,10.024,10.024,500000.0
2008-12-08 16:16:00,10.061,10.17,10.056,10.107,300000.0
2008-12-08 16:17:00,9.999,10.109,9.992,10.089,500000.0
2008-12-08 16:18:00,10.095,10.152,10.037,10.062,350000.0
2008-12-08 16:19:00,10.071,10.172,10.066,10.066,550000.0
2008-12-08 16:20:00,10.017,10.153,9.994,10.065,400000.0
2008-12-08 16:21:00,10.023,10.179,10.021,10.053,500000.0
2008-12-08 16:22:00,10.116,10.174,10.068,10.113,350000.0
2008-12-08 16:23:00,9.998,10.163,9.998,10.118,550000.0
2008-12-08 16:24:00,10.083,10.166,10.05,10.05,350000.0
2008-12-08 16:25:00,10.138,10.138,9.99,10.064,450000.0
2008-12-08 16:26:00,10.046,10.119,10.046,10.052,500000.0
2008-12-08 16:27:00,10.029,10.117,9.999,10.016,400000.0
2008-12-08 16:28:00,10.057,10.149,10.034,10.062,450000.0
2008-12-08 16:29:00,10.064,10.134,10.024,10.024,450000.0
2008-12-08 16:30:00,10.092,10.151,10.035,10.041,500000.0
2008-12-08 16:31:00,10.091,10.091,9.993,10.006,350000.0
2008-12-08 16:32:00,10.128,10.132,10.005,10.005,500000.0
2008-12-08 16:33:00,10.108,10.115,9.973,10.018,400000.0
2008-12-08 16:34:00,10.09,10.117,9.999,10.012,400000.0
2008-12-08 16:35:00,10.023,10.13,10.016,10.019,450000.0
2008-12-08 16:36:00,9.997,10.098,9.971,10.041,500000.0
2008-12-08 16:37:00,10.024,10.129,10.017,10.04,350000.0
2008-12-08 16:38:00,10.129,10.132,10.05,10.05,550000.0
2008-12-08 16:39:00,10.122,10.122,10.008,10.008,400000.0
2008-12-08 16:40:00,10.137,10.169,10.028,10.055,550000.0
2008-12-08 16:41:00,10.117,10.118,10.015,10.038,550000.0
2008-12-08 16:42:00,10.117,10.118,10.004,10.004,500000.0
2008-12-08 16:43:00,10.044,10.187,10.044,10.064,350000.0
2008-12-08 16:44:00,10.005,10.124,10.005,10.044,350000.0
2008-12-08 16:45:00,10.092,10.185,10.055,10.055,550000.0
2008-12-08 16:46:00,10.159,10.159,10.014,10.059,400000.0
2008-12-08 16:47:00,10.132,10.138,9.991,10.093,450000.0
2008-12-08 16:48:00,10.105,10.137,10.007,10.111,350000.0
2008-12-08 16:49:00,9.989,10.124,9.989,10.015,400000.0
2008-12-08 16:50:00,10.097,10.118,9.99,10.104,500000.0
2008-12-08 16:51:00,10.034,10.11,9.985,10.07,400000.0
2008-12-08 16:52:00,10.038,10.133,9.999,10.009,450000.0
2008-12-08 16:53:00,10.022,10.108,9.967,10.002,550000.0
2008-12-08 16:54:00,10.092,10.106,9.944,9.944,550000.0
2008-12-08 16:55:00,10.043,10.134,9.999,10.095,600000.0
2008-12-08 16:56:00,10.086,10.086,9.973,9.993,550000.0
2008-12-08 16:57:00,10.034,10.068,9.928,9.987,350000.0
2008-12-08 16:58:00,10.064,10.111,9.974,9.989,550000.0
2008-12-08 16:59:00,10.003,10.137,9.999,10.041,350000.0
2008-12-08 17:00:00,9.97,10.127,9.97,10.075,450000.0
2008-12-08 17:01:00,9.993,10.09,9.968,10.09,350000.0
2008-12-08 17:02:00,10.043,10.064,9.939,9.963,350000.0
2008-12-08 17:03:00,10.077,10.08,10.033,10.033,450000.0
2008-12-08 17:04:00,10.001,10.12,10.001,10.084,400000.0
2008-12-08 17:05:00,10.024,10.102,9.992,10.102,550000.0
2008-12-08 17:06:00,10.098,10.152,10.029,10.152,450000.0
2008-12-08 17:07:00,10.065,10.178,10.064,10.178,250000.0
2008-12-08 17:08:00,10.167,10.203,10.112,10.112,400000.0
2008-12-08 17:09:00,10.095,10.193,10.095,10.169,450000.0
2008-12-08 17:10:00,10.204,10.209,10.051,10.159,500000.0
2008-12-08 17:11:00,10.18,10.191,10.097,10.168,450000.0
2008-12-08 17:12:00,10.171,10.174,10.041,10.137,450000.0
2008-12-08 17:13:00,10.09,10.166,10.047,10.047,550000.0
2008-12-08 17:14:00,10.142,10.167,10.034,10.034,350000.0
2008-12-08 17:15:00,10.117,10.125,10.015,10.03,550000.0
2008-12-08 17:16:00,10.139,10.218,10.075,10.155,550000.0
2008-12-08 17:17:00,10.111,10.157,10.031,10.08,550000.0
2008-12-08 17:18:00,10.108,10.165,10.012,10.165,350000.0
2008-12-08 17:19:00,10.061,10.116,9.996,10.049,400000.0
2008-12-08 17:20:00,10.084,10.153,10.033,10.153,550000.0
2008-12-08 17:21:00,10.084,10.171,10.064,10.064,400000.0
2008-12-08 17:22:00,10.146,10.199,10.078,10.129,550000.0
2008-12-08 17:23:00,10.194,10.21,10.078,10.078,450000.0
2008-12-08 17:24:00,10.169,10.182,10.073,10.169,350000.0
2008-12-08 17:25:00,10.123,10.247,10.106,10.201,700000.0
2008-12-08 17:26:00,10.158,10.176,10.037,10.157,550000.0
2008-12-08 17:27:00,10.085,10.182,10.04,10.182,400000.0
2008-12-08 17:28:00,10.139,10.18,10.043,10.074,450000.0
2008-12-08 17:29:00,10.097,10.164,10.097,10.115,350000.0
2008-12-08 17:30:00,10.172,10.238,10.064,10.179,500000.0
2008-12-08 17:31:00,10.082,10.254,10.082,10.213,250000.0
2008-12-08 17:32:00,10.215,10.248,10.11,10.227,450000.0
2008-12-08 17:33:00,10.129,10.233,10.129,10.178,350000.0
2008-12-08 17:34:00,10.23,10.23,10.207,10.207,100000.0
2008-12-08 17:35:00,10.255,10.275,10.143,10.143,550000.0
2008-12-08 17:36:00,10.126,10.238,10.118,10.217,550000.0
2008-12-08 17:37:00,10.235,10.281,10.161,10.243,400000.0
2008-12-08 17:38:00,10.262,10.262,10.106,10.199,500000.0
2008-12-08 17:39:00,10.145,10.267,10.119,10.207,550000.0
2008-12-08 17:40:00,10.272,10.295,10.158,10.289,450000.0
2008-12-08 17:41:00,10.23,10.268,10.147,10.194,550000.0
2008-12-08 17:42:00,10.182,10.263,10.162,10.178,350000.0
2008-12-08 17:43:00,10.245,10.255,10.096,10.239,500000.0
2008-12-08 17:44:00,10.264,10.301,10.159,10.169,500000.0
2008-12-08 17:45:00,10.287,10.309,10.209,10.235,400000.0
2008-12-08 17:46:00,10.319,10.319,10.163,10.249,750000.0
2008-12-08 17:47:00,10.334,10.334,10.218,10.234,500000.0
2008-12-08 17:48:00,10.224,10.28,10.185,10.237,400000.0
2008-12-08 17:49:00,10.285,10.296,10.165,10.203,600000.0
2008-12-08 17:50:00,10.308,10.348,10.221,10.221,600000.0
2008-12-08 17:51:00,10.182,10.27,10.169,10.27,500000.0
2008-12-08 17:52:00,10.267,10.267,10.125,10.171,350000.0
2008-12-08 17:53:00,10.146,10.259,10.105,10.105,700000.0
2008-12-08 17:54:00,10.202,10.22,10.114,10.177,450000.0
2008-12-08 17:55:00,10.241,10.241,10.119,10.188,400000.0
2008-12-08 17:56:00,10.082,10.202,10.082,10.202,350000.0
2008-12-08 17:57:00,10.19,10.224,10.104,10.219,400000.0
2008-12-08 17:58:00,10.091,10.25,10.091,10.239,350000.0
2008-12-08 17:59:00,10.141,10.216,10.085,10.107,600000.0
2008-12-08 18:00:00,10.141,10.241,10.115,10.222,650000.0
2008-12-08 18:01:00,10.163,10.186,10.073,10.18,350000.0
2008-12-08 18:02:00,10.219,10.257,10.126,10.169,750000.0
2008-12-08 18:03:00,10.096,10.247,10.096,10.116,550000.0
2008-12-08 18:04:00,10.149,10.228,10.126,10.148,350000.0
2008-12-08 18:05:00,10.151,10.189,10.088,10.157,450000.0
2008-12-08 18:06:00,10.173,10.252,10.095,10.205,500000.0
2008-12-08 18:07:00,10.199,10.199,10.055,10.076,350000.0
2008-12-08 18:08:00,10.195,10.195,10.067,10.129,550000.0
2008-12-08 18:09:00,10.212,10.217,10.1,10.172,450000.0
2008-12-08 18:10:00,10.106,10.204,10.106,10.19,350000.0
2008-12-08 18:11:00,10.161,10.222,10.079,10.149,650000.0
2008-12-08 18:12:00,10.072,10.177,10.072,10.097,400000.0
2008-12-08 18:13:00,10.147,10.147,10.065,10.098,350000.0
2008-12-08 18:14:00,10.13,10.148,10.02,10.132,650000.0
2008-12-08 18:15:00,10.134,10.188,10.116,10.167,600000.0
2008-12-08 18:16:00,10.162,10.222,10.115,10.181,500000.0
2008-12-08 18:17:00,10.101,10.225,10.101,10.114,350000.0
2008-12-08 18:18:00,10.234,10.234,10.13,10.208,350000.0
2008-12-08 18:19:00,10.092,10.227,10.092,10.207,400000.0
2008-12-08 18:20:00,10.229,10.241,10.126,10.126,400000.0
2008-12-08 18:21:00,10.238,10.27,10.189,10.27,400000.0
2008-12-08 18:22:00,10.267,10.271,10.172,10.271,450000.0
2008-12-08 18:23:00,10.254,10.259,10.121,10.121,400000.0
2008-12-08 18:24:00,10.24,10.28,10.165,10.165,550000.0
2008-12-08 18:25:00,10.164,10.304,10.164,10.229,350000.0
2008-12-08 18:26:00,10.285,10.311,10.222,10.27,400000.0
2008-12-08 18:27:00,10.241,10.288,10.208,10.208,350000.0
2008-12-08 18:28:00,10.183,10.307,10.154,10.178,450000.0
2008-12-08 18:29:00,10.212,10.297,10.191,10.198,700000.0
2008-12-08 18:30:00,10.254,10.26,10.141,10.245,400000.0
2008-12-08 18:31:00,10.243,10.25,10.163,10.211,450000.0
2008-12-08 18:32:00,10.223,10.227,10.138,10.18,350000.0
2008-12-08 18:33:00,10.283,10.283,10.182,10.235,350000.0
2008-12-08 18:34:00,10.253,10.284,10.152,10.152,550000.0
2008-12-08 18:35:00,10.269,10.269,10.124,10.22,550000.0
2008-12-08 18:36:00,10.19,10.273,10.152,10.226,600000.0
2008-12-08 18:37:00,10.215,10.263,10.129,10.218,600000.0
2008-12-08 18:38:00,10.217,10.22,10.108,10.22,400000.0
2008-12-08 18:39:00,10.239,10.239,10.18,10.204,250000.0
2008-12-08 18:40:00,10.122,10.252,10.08,10.21,600000.0
2008-12-08 18:41:00,10.1,10.233,10.1,10.117,400000.0
2008-12-08 18:42:00,10.23,10.23,10.118,10.138,400000.0
2008-12-08 18:43:00,10.123,10.218,10.123,10.218,450000.0
2008-12-08 18:44:00,10.122,10.218,10.084,10.182,400000.0
2008-12-08 18:45:00,10.194,10.215,10.075,10.157,350000.0
2008-12-08 18:46:00,10.134,10.182,10.052,10.156,400000.0
2008-12-08 18:47:00,10.187,10.194,10.04,10.149,450000.0
2008-12-08 18:48:00,10.187,10.187,10.031,10.138,500000.0
2008-12-08 18:49:00,10.082,10.156,10.001,10.092,450000.0
2008-12-08 18:50:00,10.165,10.165,10.011,10.131,950000.0
2008-12-08 18:51:00,10.141,10.155,10.037,10.155,550000.0
2008-12-08 18:52:00,10.033,10.098,10.032,10.098,350000.0
2008-12-08 18:53:00,10.133,10.133,9.994,9.994,550000.0
2008-12-08 18:54:00,9.992,10.137,9.992,10.03,350000.0
2008-12-08 18:55:00,10.062,10.118,10.024,10.084,350000.0
2008-12-08 18:56:00,10.113,10.136,9.999,10.028,550000.0
2008-12-08 18:57:00,10.009,10.115,10.009,10.097,500000.0
2008-12-08 18:58:00,10.084,10.151,10.058,10.082,400000.0
2008-12-08 18:59:00,10.101,10.186,10.063,10.07,600000.0
2008-12-08 19:00:00,10.066,10.14,10.065,10.14,350000.0
2008-12-08 19:01:00,10.155,10.165,10.026,10.155,450000.0
2008-12-08 19:02:00,10.003,10.141,10.003,10.141,400000.0
2008-12-08 19:03:00,10.045,10.189,10.044,10.044,550000.0
2008-12-08 19:04:00,10.077,10.147,10.042,10.05,450000.0
2008-12-08 19:05:00,10.077,10.174,10.021,10.158,350000.0
2008-12-08 19:06:00,10.148,10.194,10.055,10.077,500000.0
2008-12-08 19:07:00,10.06,10.164,10.031,10.117,350000.0
2008-12-08 19:08:00,10.093,10.124,10.028,10.047,400000.0
2008-12-08 19:09:00,10.098,10.116,9.98,10.072,500000.0
2008-12-08 19:10:00,10.094,10.141,10.018,10.057,450000.0
2008-12-08 19:11:00,10.122,10.134,10.035,10.134,550000.0
2008-12-08 19:12:00,10.087,10.087,9.999,10.032,350000.0
2008-12-08 19:13:00,10.033,10.12,9.989,10.102,600000.0
2008-12-08 19:14:00,10.145,10.156,10.05,10.05,400000.0
2008-12-08 19:15:00,10.084,10.15,10.073,10.133,350000.0
2008-12-08 19:16:00,10.108,10.129,10.018,10.051,550000.0
2008-12-08 19:17:00,10.122,10.122,10.024,10.056,350000.0
2008-12-08 19:18:00,10.049,10.165,9.999,10.082,550000.0
2008-12-08 19:19:00,10.075,10.137,10.011,10.112,650000.0
2008-12-08 19:20:00,10.119,10.178,10.014,10.056,450000.0
2008-12-08 19:21:00,10.107,10.161,10.013,10.124,400000.0
2008-12-08 19:22:00,10.12,10.12,9.971,10.086,450000.0
2008-12-08 19:23:00,10.121,10.136,9.984,10.012,450000.0
2008-12-08 19:24:00,10.079,10.107,9.983,10.107,550000.0
2008-12-08 19:25:00,10.127,10.129,9.991,10.129,400000.0
2008-12-08 19:26:00,10.04,10.125,10.04,10.11,300000.0
2008-12-08 19:27:00,10.077,10.11,9.985,10.11,450000.0
2008-12-08 19:28:00,10.109,10.114,9.998,10.0,400000.0
2008-12-08 19:29:00,10.001,10.132,9.997,9.997,350000.0
2008-12-08 19:30:00,10.008,10.148,10.008,10.103,300000.0
2008-12-08 19:31:00,10.1,10.1,9.99,10.095,500000.0
2008-12-08 19:32:00,9.98,10.083,9.966,10.017,350000.0
2008-12-08 19:33:00,9.994,10.077,9.958,10.053,400000.0
2008-12-08 19:34:00,9.999,10.107,9.983,9.983,650000.0
2008-12-08 19:35:00,9.979,10.022,9.952,9.952,350000.0
2008-12-08 19:36:00,10.014,10.05,9.977,10.04,350000.0
2008-12-08 19:37:00,9.935,10.041,9.935,10.026,500000.0
2008-12-08 19:38:00,9.945,10.031,9.905,10.026,400000.0
2008-12-08 19:39:00,10.055,10.064,9.932,10.009,400000.0
2008-12-08 19:40:00,9.987,10.053,9.931,9.931,700000.0
2008-12-08 19:41:00,9.994,10.086,9.941,9.941,450000.0
2008-12-08 19:42:00,9.993,10.01,9.892,9.892,500000.0
2008-12-08 19:43:00,9.931,10.045,9.931,9.948,500000.0
2008-12-08 19:44:00,10.016,10.037,9.905,10.037,550000.0
2008-12-08 19:45:00,10.001,10.006,9.931,9.974,400000.0
2008-12-08 19:46:00,10.057,10.057,10.033,10.033,200000.0
2008-12-08 19:47:00,10.025,10.058,9.946,9.951,400000.0
2008-12-08 19:48:00,10.031,10.059,9.952,10.026,350000.0
2008-12-08 19:49:00,10.043,10.043,9.946,9.966,350000.0
2008-12-08 19:50:00,9.997,10.062,9.984,10.046,250000.0
2008-12-08 19:51:00,9.978,10.029,9.903,9.903,350000.0
2008-12-08 19:52:00,10.02,10.02,9.874,10.004,500000.0
2008-12-08 19:53:00,9.965,10.036,9.923,10.034,400000.0
2008-12-08 19:54:00,10.017,10.038,9.911,9.911,400000.0
2008-12-08 19:55:00,9.948,10.047,9.929,9.984,400000.0
2008-12-08 19:56:00,9.943,10.044,9.916,9.974,550000.0
2008-12-08 19:57:00,10.023,10.023,9.897,9.897,450000.0
2008-12-08 19:58:00,9.963,9.993,9.925,9.979,350000.0
2008-12-08 19:59:00,9.991,10.005,9.886,9.977,550000.0
2008-12-08 20:00:00,9.876,9.994,9.867,9.994,350000.0
2008-12-08 20:01:00,10.006,10.042,9.932,9.999,850000.0
2008-12-08 20:02:00,9.949,9.998,9.879,9.931,350000.0
2008-12-08 20:03:00,9.894,10.011,9.882,9.928,500000.0
2008-12-08 20:04:00,9.869,9.996,9.854,9.965,400000.0
2008-12-08 20:05:00,9.969,10.004,9.898,10.004,350000.0
2008-12-08 20:06:00,9.926,9.978,9.879,9.92,350000.0
2008-12-08 20:07:00,9.937,9.972,9.9,9.955,350000.0
2008-12-08 20:08:00,9.957,9.962,9.824,9.869,300000.0
2008-12-08 20:09:00,9.897,10.012,9.892,10.0,900000.0
2008-12-08 20:10:00,9.967,10.022,9.9,10.022,450000.0
2008-12-08 20:11:00,9.912,9.993,9.873,9.993,800000.0
2008-12-08 20:12:00,9.98,9.98,9.877,9.877,150000.0
2008-12-08 20:13:00,9.955,9.971,9.881,9.96,500000.0
2008-12-08 20:14:00,9.848,9.967,9.828,9.955,550000.0
2008-12-08 20:15:00,9.969,9.983,9.9,9.95,500000.0
2008-12-08 20:16:00,9.945,9.973,9.836,9.849,550000.0
2008-12-08 20:17:00,9.886,9.943,9.828,9.845,350000.0
2008-12-08 20:18:00,9.985,10.016,9.843,9.931,500000.0
2008-12-08 20:19:00,9.871,9.929,9.841,9.882,350000.0
2008-12-08 20:20:00,9.864,9.924,9.753,9.924,400000.0
2008-12-08 20:21:00,9.84,9.942,9.84,9.845,350000.0
2008-12-08 20:22:00,9.856,9.927,9.827,9.901,350000.0
2008-12-08 20:23:00,9.925,9.925,9.801,9.897,250000.0
2008-12-08 20:24:00,9.907,9.913,9.803,9.827,550000.0
2008-12-08 20:25:00,9.947,9.968,9.84,9.844,550000.0
2008-12-08 20:26:00,9.971,9.971,9.867,9.88,400000.0
2008-12-08 20:27:00,9.904,9.972,9.856,9.96,250000.0
2008-12-08 20:28:00,9.929,9.973,9.871,9.878,350000.0
2008-12-08 20:29:00,9.949,9.988,9.883,9.943,500000.0
2008-12-08 20:30:00,9.972,9.972,9.845,9.965,400000.0
2008-12-08 20:31:00,9.96,9.96,9.897,9.944,300000.0
2008-12-08 20:32:00,9.894,9.894,9.829,9.829,100000.0
2008-12-08 20:33:00,9.829,9.905,9.829,9.904,300000.0
2008-12-08 20:34:00,9.947,9.948,9.866,9.919,250000.0
2008-12-08 20:35:00,9.946,9.946,9.79,9.867,400000.0
2008-12-08 20:36:00,9.943,9.969,9.829,9.942,450000.0
2008-12-08 20:37:00,9.948,9.967,9.866,9.959,500000.0
2008-12-08 20:38:00,9.943,9.943,9.877,9.877,100000.0
2008-12-08 20:39:00,9.887,9.927,9.847,9.847,350000.0
2008-12-08 20:40:00,9.97,9.976,9.852,9.956,500000.0
2008-12-08 20:41:00,9.863,9.975,9.863,9.975,300000.0
2008-12-08 20:42:00,9.979,9.985,9.9,9.961,550000.0
2008-12-08 20:43:00,9.886,9.955,9.837,9.955,350000.0
2008-12-08 20:44:00,9.939,9.975,9.828,9.946,450000.0
2008-12-08 20:45:00,9.96,9.96,9.96,9.96,400000.0
2008-12-08 20:46:00,9.973,9.983,9.901,9.932,400000.0
2008-12-08 20:47:00,9.961,9.961,9.912,9.921,450000.0
2008-12-08 20:48:00,9.938,9.968,9.847,9.928,500000.0
2008-12-08 20:49:00,9.941,9.941,9.825,9.866,350000.0
2008-12-08 20:50:00,9.922,9.962,9.897,9.96,250000.0
2008-12-08 20:51:00,9.913,9.934,9.913,9.925,150000.0
2008-12-08 20:52:00,9.941,9.971,9.941,9.971,100000.0
2008-12-08 20:54:00,9.913,9.962,9.911,9.953,550000.0
2008-12-08 20:55:00,9.884,9.963,9.884,9.963,100000.0
2008-12-08 20:56:00,9.919,9.928,9.878,9.884,350000.0
2008-12-08 20:57:00,9.885,9.96,9.842,9.881,350000.0
2008-12-08 20:58:00,9.934,9.957,9.823,9.936,450000.0
2008-12-08 20:59:00,9.851,9.95,9.816,9.948,350000.0
2008-12-08 21:00:00,9.964,9.964,9.842,9.959,350000.0
2008-12-08 21:02:00,9.971,9.979,9.883,9.939,450000.0
2008-12-08 21:03:00,9.897,9.977,9.853,9.892,300000.0
2008-12-08 21:04:00,9.834,9.942,9.821,9.899,500000.0
2008-12-08 21:05:00,9.854,9.996,9.854,9.878,300000.0
2008-12-08 21:06:00,9.91,9.958,9.91,9.958,100000.0
2008-12-08 21:07:00,9.991,9.991,9.971,9.971,100000.0
2008-12-08 21:08:00,9.905,10.015,9.886,9.927,400000.0
2008-12-08 21:09:00,10.018,10.062,9.905,10.02,400000.0
2008-12-08 21:10:00,9.898,9.978,9.897,9.909,350000.0
2008-12-08 21:11:00,9.98,10.0,9.854,9.854,400000.0
2008-12-08 21:12:00,9.923,10.009,9.857,9.908,250000.0
2008-12-08 21:13:00,9.98,9.98,9.825,9.854,400000.0
2008-12-08 21:15:00,9.86,9.965,9.845,9.871,400000.0
2008-12-08 21:16:00,9.86,9.98,9.86,9.98,100000.0
2008-12-08 21:17:00,9.881,9.954,9.836,9.885,400000.0
2008-12-08 21:18:00,9.861,9.972,9.841,9.972,400000.0
2008-12-08 21:19:00,9.922,10.031,9.904,9.925,550000.0
2008-12-08 21:20:00,9.983,9.983,9.864,9.974,400000.0
2008-12-08 21:21:00,9.987,9.987,9.892,9.919,350000.0
2008-12-08 21:22:00,9.858,9.987,9.831,9.987,400000.0
2008-12-08 21:23:00,9.941,9.998,9.906,9.974,350000.0
2008-12-08 21:24:00,9.864,9.99,9.844,9.972,350000.0
2008-12-08 21:25:00,9.904,10.009,9.904,9.913,300000.0
2008-12-08 21:26:00,10.012,10.012,10.012,10.012,50000.0
2008-12-08 21:27:00,10.009,10.009,9.889,9.889,200000.0
2008-12-08 21:28:00,9.91,10.024,9.91,9.991,200000.0
2008-12-08 21:29:00,9.943,10.055,9.893,9.979,400000.0
2008-12-08 21:30:00,9.927,10.005,9.873,9.94,500000.0
2008-12-08 21:31:00,10.013,10.024,9.88,10.014,500000.0
2008-12-08 21:33:00,9.981,9.981,9.981,9.981,50000.0
2008-12-08 21:34:00,9.948,9.948,9.948,9.948,50000.0
2008-12-08 21:35:00,9.977,10.041,9.908,10.031,400000.0
2008-12-08 21:36:00,9.864,9.985,9.864,9.985,400000.0
2008-12-08 21:37:00,10.014,10.014,9.941,10.011,300000.0
2008-12-08 21:38:00,9.996,10.005,9.984,9.984,150000.0
2008-12-08 21:39:00,9.969,10.029,9.905,9.905,750000.0
2008-12-08 21:40:00,10.009,10.025,9.89,9.963,250000.0
2008-12-08 21:41:00,10.017,10.017,10.017,10.017,50000.0
2008-12-08 21:43:00,9.943,10.032,9.9,10.03,600000.0
2008-12-08 21:44:00,9.991,10.029,9.991,10.021,200000.0
2008-12-08 21:45:00,9.965,10.061,9.965,10.036,250000.0
2008-12-08 21:47:00,9.999,10.046,9.922,9.922,300000.0
2008-12-08 21:48:00,10.001,10.023,9.911,10.007,550000.0
2008-12-08 21:49:00,10.016,10.058,9.937,10.014,300000.0
2008-12-08 21:50:00,10.013,10.013,9.956,10.01,300000.0
2008-12-08 21:51:00,9.976,9.999,9.92,9.94,350000.0
2008-12-08 21:54:00,9.968,10.023,9.893,10.023,400000.0
2008-12-08 21:55:00,10.022,10.061,9.926,9.941,650000.0
2008-12-08 21:57:00,10.004,10.049,9.92,9.92,300000.0
2008-12-08 21:59:00,10.02,10.036,9.961,10.036,250000.0
2008-12-08 22:00:00,10.044,10.044,9.901,10.04,450000.0
2008-12-08 22:01:00,9.907,10.041,9.907,9.919,450000.0
2008-12-08 22:02:00,10.004,10.026,9.944,10.026,150000.0
2008-12-08 22:03:00,9.965,10.035,9.901,10.021,200000.0
2008-12-08 22:04:00,9.917,10.026,9.917,9.992,150000.0
2008-12-08 22:05:00,10.006,10.006,9.959,9.959,100000.0
2008-12-08 22:06:00,9.861,9.993,9.836,9.965,500000.0
2008-12-08 22:07:00,9.983,9.998,9.899,9.989,300000.0
2008-12-08 22:08:00,10.023,10.027,9.881,10.008,750000.0
2008-12-08 22:09:00,10.008,10.042,9.929,10.018,400000.0
2008-12-08 22:10:00,9.959,10.027,9.927,9.991,650000.0
2008-12-08 22:11:00,9.966,10.043,9.91,10.043,450000.0
2008-12-08 22:12:00,10.04,10.05,9.925,10.018,450000.0
2008-12-08 22:13:00,10.043,10.043,9.973,9.973,100000.0
2008-12-08 22:14:00,10.021,10.021,10.01,10.01,100000.0
2008-12-08 22:15:00,10.039,10.039,10.039,10.039,50000.0
2008-12-08 22:16:00,9.942,9.999,9.892,9.999,300000.0
2008-12-08 22:17:00,10.031,10.031,9.921,10.027,400000.0
2008-12-08 22:18:00,10.04,10.05,10.04,10.05,400000.0
2008-12-08 22:19:00,9.921,10.076,9.918,9.918,400000.0
2008-12-08 22:20:00,9.942,9.986,9.881,9.881,350000.0
2008-12-08 22:21:00,9.998,9.998,9.998,9.998,50000.0
2008-12-08 22:22:00,9.909,9.985,9.909,9.911,150000.0
2008-12-08 22:23:00,10.002,10.009,9.972,10.009,150000.0
2008-12-08 22:24:00,10.03,10.03,10.03,10.03,350000.0
2008-12-08 22:25:00,9.963,10.049,9.921,10.037,350000.0
2008-12-08 22:26:00,9.912,10.03,9.912,9.994,400000.0
2008-12-08 22:27:00,9.97,10.005,9.918,9.925,300000.0
2008-12-08 22:30:00,9.951,10.018,9.89,9.957,500000.0
2008-12-08 22:32:00,9.997,10.06,9.913,9.913,300000.0
2008-12-08 22:34:00,9.937,10.062,9.937,10.062,200000.0
2008-12-08 22:35:00,9.979,10.024,9.895,9.895,300000.0
2008-12-08 22:36:00,9.965,9.965,9.965,9.965,50000.0
2008-12-08 22:38:00,10.015,10.015,9.873,9.933,350000.0
2008-12-08 22:39:00,10.017,10.017,9.988,9.988,100000.0
2008-12-08 22:40:00,9.996,10.022,9.885,9.993,450000.0
2008-12-08 22:42:00,9.996,10.018,9.882,9.993,450000.0
2008-12-08 22:43:00,10.014,10.014,9.944,9.944,100000.0
2008-12-08 22:44:00,9.884,9.921,9.876,9.921,250000.0
2008-12-08 22:45:00,9.986,9.997,9.86,9.995,450000.0
2008-12-08 22:46:00,9.869,9.973,9.834,9.864,400000.0
2008-12-08 22:48:00,9.946,9.946,9.828,9.855,250000.0
2008-12-08 22:49:00,9.879,10.076,9.864,9.966,700000.0
2008-12-08 22:50:00,9.935,9.973,9.863,9.924,500000.0
2008-12-08 22:51:00,10.01,10.01,10.0,10.0,100000.0
2008-12-08 22:52:00,9.909,9.937,9.909,9.937,100000.0
2008-12-08 22:53:00,9.964,10.009,9.877,9.877,300000.0
2008-12-08 22:54:00,9.971,9.991,9.94,9.94,150000.0
2008-12-08 22:55:00,9.89,10.042,9.89,9.971,400000.0
2008-12-08 22:56:00,9.904,10.001,9.904,9.961,350000.0
2008-12-08 22:58:00,9.961,9.968,9.861,9.922,400000.0
2008-12-08 22:59:00,9.941,10.013,9.878,9.894,950000.0
2008-12-08 23:00:00,9.838,9.946,9.818,9.892,450000.0
2008-12-08 23:01:00,9.904,9.904,9.877,9.877,100000.0
2008-12-08 23:02:00,9.962,9.962,9.854,9.888,350000.0
2008-12-08 23:03:00,9.943,9.979,9.861,9.972,400000.0
2008-12-08 23:04:00,9.973,9.973,9.892,9.952,350000.0
2008-12-08 23:05:00,9.851,9.951,9.825,9.933,350000.0
2008-12-08 23:06:00,9.914,9.992,9.861,9.904,300000.0
2008-12-08 23:07:00,9.905,9.953,9.869,9.928,200000.0
2008-12-08 23:08:00,9.869,9.987,9.869,9.877,250000.0
2008-12-08 23:09:00,9.929,9.947,9.82,9.852,450000.0
2008-12-08 23:10:00,9.902,9.958,9.829,9.932,450000.0
2008-12-08 23:11:00,9.929,9.957,9.89,9.943,250000.0
2008-12-08 23:13:00,9.928,9.931,9.928,9.931,100000.0
2008-12-08 23:14:00,9.935,9.951,9.858,9.951,300000.0
2008-12-08 23:15:00,9.942,9.942,9.923,9.928,150000.0
2008-12-08 23:16:00,9.95,9.95,9.781,9.797,400000.0
2008-12-08 23:17:00,9.929,9.933,9.849,9.933,250000.0
2008-12-08 23:18:00,9.91,9.95,9.842,9.843,250000.0
2008-12-08 23:19:00,9.949,9.949,9.803,9.834,500000.0
2008-12-08 23:20:00,9.891,9.95,9.812,9.872,550000.0
2008-12-08 23:21:00,9.967,9.978,9.823,9.823,400000.0
2008-12-08 23:23:00,9.942,9.942,9.823,9.922,350000.0
2008-12-08 23:24:00,9.944,9.944,9.775,9.786,400000.0
2008-12-08 23:25:00,9.862,9.862,9.862,9.862,100000.0
2008-12-08 23:26:00,9.918,9.945,9.848,9.938,300000.0
2008-12-08 23:28:00,9.859,9.939,9.833,9.833,400000.0
2008-12-08 23:29:00,9.823,9.986,9.823,9.877,350000.0
2008-12-08 23:30:00,9.873,9.949,9.864,9.949,350000.0
2008-12-08 23:31:00,9.923,9.923,9.923,9.923,50000.0
2008-12-08 23:32:00,9.951,9.959,9.819,9.819,550000.0
2008-12-08 23:33:00,9.957,9.957,9.829,9.829,350000.0
2008-12-08 23:34:00,9.953,9.96,9.835,9.96,400000.0
2008-12-08 23:40:00,9.904,9.917,9.904,9.917,200000.0
2008-12-08 23:41:00,9.91,9.91,9.904,9.904,100000.0
2008-12-08 23:46:00,9.922,9.939,9.791,9.896,450000.0
2008-12-08 23:47:00,9.854,9.854,9.854,9.854,50000.0
2008-12-08 23:48:00,9.867,9.901,9.867,9.901,100000.0
2008-12-08 23:49:00,9.96,9.96,9.96,9.96,450000.0
2008-12-08 23:50:00,9.919,9.951,9.813,9.924,450000.0
2008-12-08 23:52:00,9.946,9.946,9.784,9.902,350000.0
2008-12-08 23:53:00,9.846,9.95,9.846,9.901,350000.0
2008-12-08 23:54:00,9.949,9.949,9.84,9.926,250000.0
2008-12-08 23:55:00,9.918,9.941,9.871,9.908,300000.0
2008-12-08 23:57:00,9.891,9.936,9.891,9.897,250000.0
2008-12-08 23:58:00,9.905,9.937,9.868,9.897,300000.0
2008-12-08 23:59:00,9.949,9.954,9.851,9.938,600000.0
2008-12-09 00:00:00,9.866,9.939,9.866,9.923,500000.0
2008-12-09 00:01:00,9.933,9.983,9.835,9.881,600000.0
2008-12-09 00:02:00,9.877,9.959,9.877,9.959,100000.0
2008-12-09 00:03:00,9.942,9.968,9.867,9.867,200000.0
2008-12-09 00:04:00,9.97,9.97,9.97,9.97,50000.0
2008-12-09 00:05:00,9.867,9.955,9.867,9.904,200000.0
2008-12-09 00:06:00,9.959,9.979,9.84,9.979,200000.0
2008-12-09 00:07:00,9.88,9.88,9.867,9.867,100000.0
2008-12-09 00:08:00,9.853,9.946,9.853,9.891,200000.0
2008-12-09 00:09:00,9.943,9.943,9.86,9.86,200000.0
2008-12-09 00:10:00,9.941,9.97,9.843,9.945,350000.0
2008-12-09 00:12:00,9.904,9.904,9.863,9.863,100000.0
2008-12-09 00:13:00,9.904,9.955,9.817,9.867,400000.0
2008-12-09 00:14:00,9.934,9.959,9.826,9.959,200000.0
2008-12-09 00:17:00,9.938,9.974,9.897,9.94,500000.0
2008-12-09 00:20:00,9.921,9.982,9.851,9.851,300000.0
2008-12-09 00:23:00,9.862,9.934,9.808,9.934,450000.0
2008-12-09 00:24:00,9.866,9.866,9.83,9.83,100000.0
2008-12-09 00:26:00,9.882,9.927,9.789,9.789,450000.0
2008-12-09 00:30:00,9.921,9.921,9.801,9.801,100000.0
2008-12-09 00:31:00,9.821,9.941,9.821,9.941,250000.0
2008-12-09 00:32:00,9.934,9.934,9.934,9.934,50000.0
2008-12-09 00:38:00,9.931,10.023,9.864,9.864,300000.0
2008-12-09 00:40:00,9.87,9.961,9.798,9.853,1150000.0
2008-12-09 00:50:00,9.904,9.944,9.818,9.938,1300000.0
2008-12-09 00:54:00,9.91,9.946,9.834,9.946,200000.0
2008-12-09 00:55:00,9.874,9.924,9.833,9.874,450000.0
2008-12-09 00:56:00,9.976,9.979,9.899,9.94,250000.0
2008-12-09 01:00:00,9.953,9.953,9.8,9.926,1000000.0
2008-12-09 01:01:00,9.839,9.997,9.839,9.868,800000.0
2008-12-09 01:02:00,9.857,9.926,9.853,9.884,350000.0
2008-12-09 01:03:00,9.825,9.919,9.82,9.88,500000.0
2008-12-09 01:04:00,9.898,9.95,9.819,9.843,750000.0
2008-12-09 01:06:00,9.854,9.937,9.807,9.926,400000.0
2008-12-09 01:07:00,9.901,9.935,9.811,9.935,350000.0
2008-12-09 01:08:00,9.918,9.918,9.779,9.843,400000.0
2008-12-09 01:09:00,9.911,9.911,9.761,9.882,400000.0
2008-12-09 01:10:00,9.901,9.955,9.812,9.91,700000.0
2008-12-09 01:11:00,9.94,9.94,9.94,9.94,250000.0
2008-12-09 01:12:00,9.883,9.947,9.821,9.833,250000.0
2008-12-09 01:13:00,9.871,9.906,9.796,9.796,450000.0
2008-12-09 01:14:00,9.939,9.948,9.833,9.833,400000.0
2008-12-09 01:15:00,9.925,9.951,9.8,9.8,400000.0
2008-12-09 01:16:00,9.802,9.92,9.802,9.892,400000.0
2008-12-09 01:17:00,9.917,9.931,9.798,9.798,500000.0
2008-12-09 01:18:00,9.852,9.909,9.826,9.826,300000.0
2008-12-09 01:19:00,9.864,9.933,9.864,9.933,150000.0
2008-12-09 01:20:00,9.891,9.922,9.818,9.914,750000.0
2008-12-09 01:21:00,9.903,9.939,9.864,9.906,300000.0
2008-12-09 01:22:00,9.899,9.923,9.811,9.834,400000.0
2008-12-09 01:23:00,9.834,9.914,9.834,9.844,250000.0
2008-12-09 01:24:00,9.96,9.96,9.871,9.956,250000.0
2008-12-09 01:25:00,9.935,9.935,9.853,9.888,400000.0
2008-12-09 01:26:00,9.833,9.914,9.823,9.873,400000.0
2008-12-09 01:27:00,9.897,9.939,9.871,9.931,350000.0
2008-12-09 01:28:00,9.857,9.985,9.837,9.912,550000.0
2008-12-09 01:29:00,9.87,9.923,9.82,9.923,400000.0
2008-12-09 01:30:00,9.937,9.937,9.752,9.785,400000.0
2008-12-09 01:31:00,9.921,9.945,9.895,9.895,200000.0
2008-12-09 01:32:00,9.959,9.959,9.929,9.929,100000.0
2008-12-09 01:34:00,9.911,9.936,9.8,9.911,550000.0
2008-12-09 01:35:00,9.862,9.925,9.831,9.925,250000.0
2008-12-09 01:36:00,9.878,9.938,9.821,9.878,400000.0
2008-12-09 01:37:00,9.911,9.922,9.823,9.876,250000.0
2008-12-09 01:38:00,9.877,9.957,9.86,9.928,350000.0
2008-12-09 01:39:00,9.915,9.948,9.834,9.913,600000.0
2008-12-09 01:40:00,9.929,9.973,9.846,9.882,550000.0
2008-12-09 01:41:00,9.844,9.958,9.844,9.958,150000.0
2008-12-09 01:42:00,9.841,9.956,9.813,9.931,450000.0
2008-12-09 01:43:00,9.911,9.974,9.86,9.974,350000.0
2008-12-09 01:44:00,9.929,9.929,9.909,9.909,100000.0
2008-12-09 01:45:00,9.906,9.955,9.854,9.919,400000.0
2008-12-09 01:46:00,9.947,9.974,9.834,9.895,550000.0
2008-12-09 01:47:00,9.846,9.95,9.787,9.95,350000.0
2008-12-09 01:48:00,9.929,9.96,9.829,9.829,300000.0
2008-12-09 01:49:00,9.944,9.992,9.883,9.992,350000.0
2008-12-09 01:50:00,9.96,9.991,9.863,9.965,550000.0
2008-12-09 01:51:00,9.956,9.965,9.824,9.964,350000.0
2008-12-09 01:52:00,9.915,9.915,9.88,9.88,150000.0
2008-12-09 01:53:00,9.945,9.965,9.889,9.963,300000.0
2008-12-09 01:54:00,9.88,9.92,9.82,9.849,400000.0
2008-12-09 01:55:00,9.848,9.944,9.824,9.944,350000.0
2008-12-09 01:56:00,9.949,9.949,9.785,9.793,450000.0
2008-12-09 01:57:00,9.932,9.972,9.827,9.827,400000.0
2008-12-09 01:58:00,9.976,9.976,9.835,9.835,350000.0
2008-12-09 01:59:00,9.874,9.965,9.832,9.879,350000.0
2008-12-09 02:01:00,9.906,9.964,9.827,9.888,400000.0
2008-12-09 02:02:00,9.947,9.967,9.818,9.818,350000.0
2008-12-09 02:03:00,9.849,9.977,9.849,9.956,400000.0
2008-12-09 02:04:00,9.874,9.974,9.874,9.91,350000.0
2008-12-09 02:05:00,9.959,9.977,9.892,9.962,500000.0
2008-12-09 02:06:00,9.84,9.943,9.84,9.943,350000.0
2008-12-09 02:07:00,9.939,9.997,9.865,9.997,350000.0
2008-12-09 02:08:00,9.906,9.906,9.906,9.906,100000.0
2008-12-09 02:09:00,9.994,10.004,9.867,9.972,500000.0
2008-12-09 02:10:00,9.982,10.003,9.957,9.958,250000.0
2008-12-09 02:11:00,9.933,10.0,9.83,9.888,350000.0
2008-12-09 02:12:00,9.964,9.973,9.928,9.973,300000.0
2008-12-09 02:13:00,10.005,10.012,9.864,9.929,550000.0
2008-12-09 02:14:00,9.906,10.013,9.885,9.968,350000.0
2008-12-09 02:15:00,9.946,10.036,9.946,9.947,400000.0
2008-12-09 02:16:00,10.032,10.068,9.932,9.932,500000.0
2008-12-09 02:17:00,10.03,10.03,10.03,10.03,250000.0
2008-12-09 02:18:00,9.941,9.997,9.941,9.997,250000.0
2008-12-09 02:19:00,10.028,10.028,9.96,10.005,350000.0
2008-12-09 02:20:00,9.939,9.939,9.939,9.939,50000.0
2008-12-09 02:21:00,9.962,10.039,9.957,10.03,250000.0
2008-12-09 02:22:00,10.04,10.04,10.034,10.034,100000.0
2008-12-09 02:23:00,9.949,10.044,9.949,9.988,500000.0
2008-12-09 02:24:00,10.044,10.052,9.918,10.021,400000.0
2008-12-09 02:25:00,10.009,10.009,9.888,9.996,500000.0
2008-12-09 02:26:00,9.994,10.026,9.878,9.994,350000.0
2008-12-09 02:27:00,9.963,10.044,9.906,9.906,400000.0
2008-12-09 02:28:00,9.973,10.032,9.925,10.025,350000.0
2008-12-09 02:30:00,9.958,10.022,9.879,9.93,400000.0
2008-12-09 02:31:00,9.935,9.988,9.883,9.883,550000.0
2008-12-09 02:32:00,10.028,10.035,9.965,9.965,250000.0
2008-12-09 02:33:00,9.963,9.992,9.917,9.943,550000.0
2008-12-09 02:34:00,9.932,9.992,9.866,9.976,400000.0
2008-12-09 02:35:00,9.942,9.983,9.86,9.971,250000.0
2008-12-09 02:36:00,9.936,10.006,9.903,9.903,350000.0
2008-12-09 02:37:00,9.993,9.997,9.897,9.967,400000.0
2008-12-09 02:38:00,10.03,10.03,10.02,10.02,300000.0
2008-12-09 02:39:00,10.012,10.012,9.976,10.001,300000.0
2008-12-09 02:40:00,9.955,9.992,9.955,9.966,250000.0
2008-12-09 02:41:00,9.915,9.999,9.915,9.999,200000.0
2008-12-09 02:42:00,9.948,9.973,9.948,9.973,100000.0
2008-12-09 02:43:00,10.01,10.01,9.965,9.965,100000.0
2008-12-09 02:44:00,9.944,9.985,9.847,9.967,500000.0
2008-12-09 02:45:00,9.942,9.988,9.832,9.901,450000.0
2008-12-09 02:46:00,9.964,10.012,9.92,9.92,350000.0
2008-12-09 02:47:00,9.886,9.958,9.886,9.958,200000.0
2008-12-09 02:48:00,9.964,9.976,9.874,9.976,300000.0
2008-12-09 02:50:00,9.891,9.891,9.891,9.891,50000.0
2008-12-09 02:51:00,9.988,10.0,9.911,9.911,350000.0
2008-12-09 02:55:00,9.949,9.994,9.865,9.865,300000.0
2008-12-09 02:57:00,9.874,9.968,9.874,9.958,350000.0
2008-12-09 03:00:00,9.972,9.989,9.854,9.972,450000.0
2008-12-09 03:06:00,9.955,9.969,9.955,9.969,100000.0
2008-12-09 03:07:00,9.959,10.004,9.875,9.875,300000.0
2008-12-09 03:10:00,9.84,9.981,9.84,9.952,350000.0
2008-12-09 03:13:00,9.979,9.979,9.835,9.93,350000.0
2008-12-09 03:14:00,9.921,9.921,9.858,9.858,250000.0
2008-12-09 03:15:00,9.953,9.974,9.864,9.962,400000.0
2008-12-09 03:16:00,9.936,9.981,9.894,9.981,300000.0
2008-12-09 03:17:00,9.944,9.996,9.944,9.996,150000.0
2008-12-09 03:18:00,9.904,9.963,9.904,9.963,100000.0
2008-12-09 03:19:00,9.923,10.014,9.909,9.929,950000.0
2008-12-09 03:20:00,9.901,9.991,9.842,9.955,650000.0
2008-12-09 03:21:00,9.963,9.963,9.887,9.952,150000.0
2008-12-09 03:22:00,9.983,9.983,9.935,9.957,400000.0
2008-12-09 03:23:00,9.927,9.957,9.92,9.92,150000.0
2008-12-09 03:24:00,9.987,9.987,9.872,9.899,250000.0
2008-12-09 03:25:00,9.904,9.944,9.856,9.944,350000.0
2008-12-09 03:26:00,9.951,9.951,9.854,9.854,150000.0
2008-12-09 03:27:00,9.918,9.964,9.864,9.878,500000.0
2008-12-09 03:28:00,9.947,9.988,9.849,9.96,700000.0
2008-12-09 03:30:00,9.928,9.937,9.834,9.932,250000.0
2008-12-09 03:31:00,9.939,9.958,9.927,9.943,300000.0
2008-12-09 03:32:00,9.937,9.937,9.937,9.937,50000.0
2008-12-09 03:33:00,9.936,9.936,9.908,9.908,150000.0
2008-12-09 03:34:00,9.87,9.907,9.853,9.855,200000.0
2008-12-09 03:35:00,9.886,9.886,9.85,9.85,100000.0
2008-12-09 03:36:00,9.953,9.954,9.953,9.954,100000.0
2008-12-09 03:38:00,9.959,9.997,9.854,9.953,450000.0
2008-12-09 03:39:00,9.891,9.891,9.832,9.832,100000.0
2008-12-09 03:40:00,9.934,9.956,9.82,9.931,450000.0
2008-12-09 03:49:00,9.915,9.944,9.884,9.908,250000.0
2008-12-09 03:50:00,9.912,9.964,9.912,9.957,550000.0
2008-12-09 03:55:00,9.88,9.991,9.865,9.946,400000.0
2008-12-09 03:56:00,9.907,9.907,9.878,9.878,100000.0
2008-12-09 03:57:00,9.997,10.036,9.899,9.92,650000.0
2008-12-09 03:58:00,9.87,9.976,9.825,9.976,350000.0
2008-12-09 03:59:00,9.968,9.968,9.859,9.89,500000.0
2008-12-09 04:00:00,9.828,9.954,9.809,9.954,400000.0
2008-12-09 04:01:00,9.947,9.947,9.837,9.88,350000.0
2008-12-09 04:02:00,9.91,9.938,9.786,9.851,400000.0
2008-12-09 04:04:00,9.99,9.99,9.98,9.98,300000.0
2008-12-09 04:06:00,9.899,9.944,9.815,9.815,300000.0
2008-12-09 04:08:00,9.915,9.915,9.785,9.837,350000.0
2008-12-09 04:09:00,9.972,9.972,9.83,9.83,400000.0
2008-12-09 04:10:00,9.902,9.944,9.851,9.888,200000.0
2008-12-09 04:11:00,9.956,9.969,9.855,9.856,500000.0
2008-12-09 04:12:00,9.957,9.976,9.915,9.969,450000.0
2008-12-09 04:13:00,9.939,9.939,9.929,9.929,100000.0
2008-12-09 04:14:00,9.847,9.895,9.822,9.895,150000.0
2008-12-09 04:15:00,9.979,9.979,9.926,9.926,100000.0
2008-12-09 04:16:00,9.94,9.94,9.882,9.882,100000.0
2008-12-09 04:17:00,9.86,9.883,9.86,9.883,100000.0
2008-12-09 04:18:00,9.936,9.936,9.835,9.835,150000.0
2008-12-09 04:19:00,9.939,9.981,9.848,9.981,400000.0
2008-12-09 04:20:00,9.915,9.954,9.814,9.909,350000.0
2008-12-09 04:21:00,9.858,9.947,9.858,9.947,100000.0
2008-12-09 04:22:00,9.969,9.989,9.858,9.973,600000.0
2008-12-09 04:23:00,9.849,9.849,9.846,9.846,100000.0
2008-12-09 04:25:00,9.975,9.989,9.852,9.975,400000.0
2008-12-09 04:26:00,9.92,9.949,9.876,9.876,200000.0
2008-12-09 04:27:00,9.894,9.959,9.871,9.941,400000.0
2008-12-09 04:28:00,9.869,9.961,9.851,9.851,150000.0
2008-12-09 04:29:00,9.962,10.062,9.863,9.863,650000.0
2008-12-09 04:30:00,9.904,9.979,9.836,9.979,250000.0
2008-12-09 04:31:00,9.906,9.936,9.906,9.936,100000.0
2008-12-09 04:32:00,9.963,9.998,9.927,9.998,150000.0
2008-12-09 04:33:00,9.908,9.986,9.901,9.986,150000.0
2008-12-09 04:34:00,9.905,10.022,9.845,9.993,500000.0
2008-12-09 04:35:00,9.906,9.992,9.861,9.928,650000.0
2008-12-09 04:36:00,9.952,9.976,9.873,9.911,400000.0
2008-12-09 04:37:00,9.908,9.968,9.88,9.91,400000.0
2008-12-09 04:38:00,9.966,9.992,9.889,9.963,300000.0
2008-12-09 04:40:00,9.944,9.969,9.83,9.924,750000.0
2008-12-09 04:49:00,9.961,9.961,9.801,9.814,400000.0
2008-12-09 04:50:00,9.932,9.932,9.932,9.932,100000.0
2008-12-09 04:55:00,9.933,9.948,9.933,9.948,100000.0
2008-12-09 04:56:00,9.962,9.962,9.962,9.962,50000.0
2008-12-09 04:57:00,10.011,10.014,9.969,9.969,150000.0
2008-12-09 05:00:00,9.937,10.004,9.874,9.967,1100000.0
2008-12-09 05:03:00,9.955,9.972,9.955,9.972,100000.0
2008-12-09 05:04:00,9.995,10.009,9.862,10.009,650000.0
2008-12-09 05:08:00,9.968,10.024,9.947,9.981,450000.0
2008-12-09 05:10:00,9.89,9.971,9.89,9.912,200000.0
2008-12-09 05:11:00,9.978,10.017,9.873,9.935,350000.0
2008-12-09 05:12:00,10.003,10.01,9.997,10.01,200000.0
2008-12-09 05:13:00,9.991,10.005,9.864,10.001,700000.0
2008-12-09 05:14:00,9.996,9.996,9.843,9.988,350000.0
2008-12-09 05:20:00,9.901,9.969,9.838,9.935,500000.0
2008-12-09 05:23:00,9.984,10.034,9.903,9.903,300000.0
2008-12-09 05:27:00,9.882,10.035,9.882,9.961,550000.0
2008-12-09 05:30:00,9.933,9.974,9.874,9.889,450000.0
2008-12-09 05:33:00,9.959,10.004,9.875,9.875,300000.0
2008-12-09 05:35:00,9.977,9.979,9.854,9.854,350000.0
2008-12-09 05:40:00,9.883,9.933,9.882,9.889,300000.0
2008-12-09 05:41:00,9.931,9.997,9.886,9.977,400000.0
2008-12-09 05:42:00,9.837,9.962,9.802,9.952,550000.0
2008-12-09 05:43:00,9.971,9.975,9.921,9.975,300000.0
2008-12-09 05:44:00,9.875,9.957,9.875,9.928,300000.0
2008-12-09 05:45:00,9.892,9.975,9.889,9.945,300000.0
2008-12-09 05:49:00,9.98,9.98,9.98,9.98,550000.0
2008-12-09 05:50:00,9.931,9.961,9.822,9.909,550000.0
2008-12-09 05:53:00,9.936,9.981,9.852,9.852,300000.0
2008-12-09 06:00:00,9.894,9.961,9.839,9.941,500000.0
2008-12-09 06:04:00,9.853,9.983,9.853,9.954,350000.0
2008-12-09 06:05:00,9.968,10.001,9.852,9.852,150000.0
2008-12-09 06:10:00,9.877,9.942,9.821,9.942,550000.0
2008-12-09 06:11:00,9.97,9.97,9.883,9.887,400000.0
2008-12-09 06:15:00,9.894,9.955,9.894,9.952,150000.0
2008-12-09 06:16:00,9.972,9.993,9.858,9.934,400000.0
2008-12-09 06:17:00,9.909,10.022,9.909,9.998,400000.0
2008-12-09 06:18:00,9.881,9.956,9.877,9.877,200000.0
2008-12-09 06:20:00,9.954,9.956,9.845,9.932,500000.0
2008-12-09 06:24:00,9.936,9.981,9.852,9.852,300000.0
2008-12-09 06:28:00,9.919,9.964,9.835,9.835,300000.0
2008-12-09 06:30:00,9.928,9.964,9.85,9.946,550000.0
2008-12-09 06:31:00,9.863,9.967,9.849,9.872,400000.0
2008-12-09 06:34:00,9.928,9.999,9.918,9.935,400000.0
2008-12-09 06:35:00,9.931,10.009,9.865,9.865,450000.0
2008-12-09 06:40:00,9.958,9.964,9.812,9.926,450000.0
2008-12-09 06:41:00,9.986,9.986,9.873,9.907,350000.0
2008-12-09 06:47:00,9.87,10.001,9.848,9.848,550000.0
2008-12-09 06:50:00,9.929,9.974,9.845,9.845,300000.0
2008-12-09 06:52:00,9.887,10.001,9.882,9.96,350000.0
2008-12-09 06:55:00,9.96,9.97,9.85,9.889,550000.0
2008-12-09 06:58:00,9.977,10.014,9.877,9.877,450000.0
2008-12-09 06:59:00,9.894,9.936,9.836,9.855,650000.0
2008-12-09 07:00:00,9.987,9.987,9.875,9.928,350000.0
2008-12-09 07:01:00,9.932,9.998,9.896,9.944,450000.0
2008-12-09 07:02:00,9.905,10.033,9.905,9.98,250000.0
2008-12-09 07:03:00,9.943,10.013,9.907,10.013,250000.0
2008-12-09 07:04:00,9.983,9.983,9.893,9.893,300000.0
2008-12-09 07:05:00,9.976,9.976,9.976,9.976,50000.0
2008-12-09 07:06:00,9.883,9.999,9.883,9.883,300000.0
2008-12-09 07:07:00,9.958,9.958,9.958,9.958,50000.0
2008-12-09 07:08:00,9.907,10.003,9.884,9.918,500000.0
2008-12-09 07:09:00,9.885,9.974,9.867,9.867,400000.0
2008-12-09 07:10:00,9.99,9.99,9.862,9.951,350000.0
2008-12-09 07:11:00,9.907,9.947,9.844,9.85,500000.0
2008-12-09 07:12:00,9.917,10.025,9.847,9.866,400000.0
2008-12-09 07:13:00,9.908,10.006,9.908,9.967,200000.0
2008-12-09 07:14:00,9.88,9.991,9.88,9.918,400000.0
2008-12-09 07:15:00,9.98,10.008,9.872,9.954,400000.0
2008-12-09 07:16:00,10.019,10.019,9.868,10.003,350000.0
2008-12-09 07:17:00,9.963,10.014,9.906,10.014,350000.0
2008-12-09 07:19:00,10.0,10.0,9.868,9.938,550000.0
2008-12-09 07:20:00,9.979,9.986,9.866,9.986,350000.0
2008-12-09 07:21:00,9.984,9.984,9.963,9.963,100000.0
2008-12-09 07:22:00,9.893,9.971,9.881,9.932,350000.0
2008-12-09 07:23:00,9.847,9.94,9.847,9.868,350000.0
2008-12-09 07:24:00,9.836,9.976,9.836,9.976,400000.0
2008-12-09 07:25:00,9.944,9.985,9.865,9.914,350000.0
2008-12-09 07:26:00,9.973,9.994,9.869,9.969,400000.0
2008-12-09 07:28:00,9.869,9.961,9.865,9.961,450000.0
2008-12-09 07:30:00,9.979,10.051,9.894,9.894,500000.0
2008-12-09 07:31:00,9.903,9.977,9.87,9.977,550000.0
2008-12-09 07:32:00,9.959,9.992,9.881,9.965,450000.0
2008-12-09 07:33:00,9.971,9.971,9.867,9.867,350000.0
2008-12-09 07:34:00,9.896,9.992,9.838,9.895,450000.0
2008-12-09 07:35:00,10.012,10.012,9.905,9.905,500000.0
2008-12-09 07:36:00,9.958,9.963,9.886,9.925,350000.0
2008-12-09 07:39:00,9.966,10.007,9.871,9.984,400000.0
2008-12-09 07:40:00,9.884,9.969,9.833,9.879,400000.0
2008-12-09 07:41:00,9.954,9.954,9.868,9.929,250000.0
2008-12-09 07:42:00,9.994,10.003,9.876,9.91,350000.0
2008-12-09 07:43:00,9.954,9.954,9.873,9.912,400000.0
2008-12-09 07:45:00,9.983,10.003,9.918,9.918,350000.0
2008-12-09 07:46:00,10.004,10.004,9.98,9.98,100000.0
2008-12-09 07:47:00,9.951,9.983,9.871,9.954,350000.0
2008-12-09 07:48:00,9.868,10.003,9.868,9.923,550000.0
2008-12-09 07:49:00,9.965,9.982,9.859,9.954,550000.0
2008-12-09 07:50:00,9.962,9.97,9.866,9.904,400000.0
2008-12-09 07:51:00,9.949,10.012,9.892,9.998,450000.0
2008-12-09 07:52:00,9.932,9.957,9.837,9.877,500000.0
2008-12-09 07:53:00,9.981,10.006,9.888,9.958,500000.0
2008-12-09 07:54:00,9.894,10.01,9.894,10.001,350000.0
2008-12-09 07:55:00,9.948,10.001,9.881,9.971,350000.0
2008-12-09 07:56:00,9.973,10.007,9.888,10.007,550000.0
2008-12-09 07:57:00,9.884,9.916,9.839,9.861,350000.0
2008-12-09 07:58:00,9.904,9.973,9.844,9.905,500000.0
2008-12-09 07:59:00,9.984,9.984,9.865,9.981,400000.0
2008-12-09 08:00:00,9.865,10.001,9.865,9.954,350000.0
2008-12-09 08:01:00,9.9,10.022,9.9,10.012,350000.0
2008-12-09 08:02:00,9.868,10.04,9.868,9.994,550000.0
2008-12-09 08:03:00,9.958,10.006,9.891,9.908,450000.0
2008-12-09 08:04:00,9.97,9.97,9.881,9.884,350000.0
2008-12-09 08:06:00,9.978,10.006,9.928,9.976,400000.0
2008-12-09 08:07:00,9.99,9.991,9.88,9.959,450000.0
2008-12-09 08:08:00,9.917,10.008,9.881,9.981,400000.0
2008-12-09 08:10:00,9.891,9.981,9.858,9.942,400000.0
2008-12-09 08:11:00,9.951,9.955,9.855,9.918,400000.0
2008-12-09 08:12:00,9.92,9.952,9.868,9.907,400000.0
2008-12-09 08:13:00,9.898,10.017,9.898,9.944,350000.0
2008-12-09 08:14:00,9.963,9.977,9.828,9.977,400000.0
2008-12-09 08:15:00,9.947,9.987,9.862,9.862,400000.0
2008-12-09 08:16:00,9.987,10.013,9.878,9.972,550000.0
2008-12-09 08:17:00,9.913,9.976,9.855,9.932,400000.0
2008-12-09 08:18:00,10.001,10.004,9.863,9.954,500000.0
2008-12-09 08:19:00,9.934,10.002,9.907,10.002,400000.0
2008-12-09 08:20:00,9.868,9.969,9.839,9.953,400000.0
2008-12-09 08:21:00,9.979,9.99,9.872,9.99,400000.0
2008-12-09 08:22:00,9.938,10.029,9.912,10.002,550000.0
2008-12-09 08:23:00,9.908,9.996,9.868,9.963,350000.0
2008-12-09 08:25:00,9.986,10.018,9.93,9.944,400000.0
2008-12-09 08:26:00,10.012,10.027,9.934,9.944,500000.0
2008-12-09 08:28:00,9.958,9.986,9.906,9.939,450000.0
2008-12-09 08:29:00,9.929,10.021,9.929,9.95,400000.0
2008-12-09 08:30:00,9.871,9.986,9.871,9.986,500000.0
2008-12-09 08:31:00,9.996,10.023,9.925,9.943,450000.0
2008-12-09 08:32:00,9.923,10.033,9.904,10.003,400000.0
2008-12-09 08:33:00,9.85,10.005,9.85,9.945,450000.0
2008-12-09 08:34:00,9.98,10.019,9.887,10.019,450000.0
2008-12-09 08:35:00,9.972,10.003,9.852,9.976,550000.0
2008-12-09 08:36:00,9.835,9.885,9.835,9.856,350000.0
2008-12-09 08:37:00,9.92,10.021,9.919,9.939,350000.0
2008-12-09 08:38:00,9.863,9.96,9.831,9.945,550000.0
2008-12-09 08:39:00,9.967,10.014,9.898,10.014,250000.0
2008-12-09 08:40:00,10.004,10.004,9.848,9.955,350000.0
2008-12-09 08:41:00,9.919,10.044,9.919,9.978,500000.0
2008-12-09 08:42:00,9.982,9.992,9.864,9.957,350000.0
2008-12-09 08:43:00,9.898,10.003,9.898,9.968,350000.0
2008-12-09 08:44:00,9.985,9.991,9.85,9.972,550000.0
2008-12-09 08:45:00,9.951,10.014,9.91,9.914,350000.0
2008-12-09 08:46:00,9.967,10.033,9.954,9.956,550000.0
2008-12-09 08:47:00,9.912,10.015,9.866,9.965,550000.0
2008-12-09 08:48:00,10.013,10.013,9.845,9.924,550000.0
2008-12-09 08:49:00,9.982,10.03,9.946,9.997,500000.0
2008-12-09 08:50:00,9.931,10.01,9.914,9.914,550000.0
2008-12-09 08:51:00,9.967,10.038,9.967,10.009,450000.0
2008-12-09 08:52:00,10.019,10.042,9.979,10.018,350000.0
2008-12-09 08:53:00,9.978,10.063,9.91,10.019,400000.0
2008-12-09 08:54:00,10.039,10.039,9.906,9.951,400000.0
2008-12-09 08:55:00,10.019,10.074,9.94,9.94,450000.0
2008-12-09 08:56:00,9.999,10.084,9.958,9.958,450000.0
2008-12-09 08:57:00,10.014,10.075,9.987,9.994,350000.0
2008-12-09 08:58:00,9.992,10.025,9.939,9.948,500000.0
2008-12-09 08:59:00,10.042,10.074,9.996,10.042,400000.0
2008-12-09 09:00:00,10.01,10.016,9.887,9.928,1500000.0
2008-12-09 09:01:00,10.018,10.034,9.945,10.024,1250000.0
2008-12-09 09:02:00,10.048,10.078,9.941,9.941,350000.0
2008-12-09 09:03:00,9.974,10.019,9.922,9.997,350000.0
2008-12-09 09:04:00,10.019,10.061,9.97,9.98,450000.0
2008-12-09 09:05:00,9.974,10.021,9.883,9.998,400000.0
2008-12-09 09:06:00,9.989,10.018,9.907,9.94,450000.0
2008-12-09 09:07:00,9.977,9.986,9.893,9.893,350000.0
2008-12-09 09:08:00,9.976,9.992,9.87,9.935,550000.0
2008-12-09 09:09:00,9.96,9.983,9.86,9.966,350000.0
2008-12-09 09:10:00,9.887,10.02,9.856,9.906,450000.0
2008-12-09 09:11:00,9.96,10.013,9.903,9.973,1900000.0
2008-12-09 09:12:00,9.897,9.984,9.84,9.923,550000.0
2008-12-09 09:13:00,9.952,9.997,9.862,9.997,550000.0
2008-12-09 09:14:00,9.882,9.997,9.882,9.952,400000.0
2008-12-09 09:15:00,9.966,9.976,9.847,9.921,850000.0
2008-12-09 09:16:00,9.924,9.998,9.874,9.998,500000.0
2008-12-09 09:17:00,9.914,9.988,9.842,9.934,550000.0
2008-12-09 09:18:00,9.977,10.008,9.87,9.971,500000.0
2008-12-09 09:19:00,9.976,9.987,9.851,9.883,500000.0
2008-12-09 09:20:00,9.888,9.945,9.851,9.945,350000.0
2008-12-09 09:21:00,9.98,9.98,9.98,9.98,400000.0
2008-12-09 09:22:00,9.957,9.985,9.873,9.895,400000.0
2008-12-09 09:23:00,9.955,9.974,9.88,9.974,400000.0
2008-12-09 09:24:00,9.931,9.991,9.916,9.916,350000.0
2008-12-09 09:25:00,9.897,9.996,9.839,9.996,500000.0
2008-12-09 09:26:00,9.91,9.969,9.867,9.969,350000.0
2008-12-09 09:28:00,9.923,10.025,9.906,9.91,1550000.0
2008-12-09 09:29:00,9.869,9.976,9.869,9.914,400000.0
2008-12-09 09:30:00,9.909,9.995,9.863,9.899,450000.0
2008-12-09 09:31:00,9.944,9.944,9.855,9.891,350000.0
2008-12-09 09:32:00,9.863,9.988,9.842,9.881,350000.0
2008-12-09 09:33:00,9.892,9.91,9.826,9.826,400000.0
2008-12-09 09:34:00,9.831,9.957,9.806,9.824,1950000.0
2008-12-09 09:35:00,9.993,9.993,9.884,9.913,350000.0
2008-12-09 09:36:00,9.955,9.955,9.822,9.852,550000.0
2008-12-09 09:37:00,9.918,9.924,9.814,9.892,450000.0
2008-12-09 09:38:00,9.892,9.951,9.849,9.917,550000.0
2008-12-09 09:39:00,9.92,10.016,9.883,9.883,550000.0
2008-12-09 09:40:00,9.942,9.969,9.821,9.969,500000.0
2008-12-09 09:41:00,9.882,9.942,9.832,9.832,450000.0
2008-12-09 09:42:00,9.933,9.969,9.835,9.835,400000.0
2008-12-09 09:43:00,9.919,9.981,9.858,9.966,550000.0
2008-12-09 09:44:00,9.84,9.961,9.84,9.958,400000.0
2008-12-09 09:45:00,9.919,9.986,9.832,9.95,350000.0
2008-12-09 09:46:00,9.919,9.924,9.808,9.824,450000.0
2008-12-09 09:47:00,9.915,9.947,9.815,9.947,400000.0
2008-12-09 09:48:00,9.928,9.934,9.803,9.843,450000.0
2008-12-09 09:49:00,9.968,9.968,9.84,9.918,400000.0
2008-12-09 09:50:00,9.887,9.964,9.831,9.842,350000.0
2008-12-09 09:51:00,9.948,9.958,9.829,9.92,400000.0
2008-12-09 09:52:00,9.95,9.986,9.827,9.93,400000.0
2008-12-09 09:53:00,9.889,9.971,9.82,9.942,450000.0
2008-12-09 09:54:00,9.86,9.958,9.795,9.928,750000.0
2008-12-09 09:55:00,9.897,9.991,9.893,9.991,550000.0
2008-12-09 09:56:00,9.926,9.967,9.864,9.955,450000.0
2008-12-09 09:57:00,9.898,9.974,9.855,9.963,450000.0
2008-12-09 09:58:00,9.904,9.958,9.872,9.872,400000.0
2008-12-09 09:59:00,9.868,10.001,9.868,9.96,400000.0
2008-12-09 10:00:00,9.982,9.982,9.859,9.863,350000.0
2008-12-09 10:01:00,10.0,10.0,10.0,10.0,400000.0
2008-12-09 10:02:00,9.955,9.977,9.877,9.877,400000.0
2008-12-09 10:03:00,9.957,10.014,9.882,9.889,500000.0
2008-12-09 10:05:00,9.948,9.999,9.915,9.924,350000.0
2008-12-09 10:06:00,9.904,9.988,9.904,9.935,500000.0
2008-12-09 10:07:00,9.992,9.992,9.921,9.98,400000.0
2008-12-09 10:09:00,9.888,9.989,9.876,9.913,350000.0
2008-12-09 10:10:00,9.963,10.004,9.861,9.861,650000.0
2008-12-09 10:11:00,9.979,9.979,9.848,9.962,400000.0
2008-12-09 10:12:00,9.963,10.052,9.875,9.875,400000.0
2008-12-09 10:13:00,9.896,9.981,9.877,9.947,350000.0
2008-12-09 10:14:00,9.912,9.985,9.884,9.911,550000.0
2008-12-09 10:15:00,9.903,9.965,9.835,9.894,350000.0
2008-12-09 10:16:00,9.969,10.009,9.873,9.873,550000.0
2008-12-09 10:17:00,9.998,9.998,9.881,9.881,500000.0
2008-12-09 10:18:00,9.957,9.971,9.862,9.87,550000.0
2008-12-09 10:19:00,9.97,9.97,9.835,9.954,550000.0
2008-12-09 10:20:00,9.842,9.941,9.836,9.925,350000.0
2008-12-09 10:21:00,9.904,9.93,9.826,9.915,350000.0
2008-12-09 10:22:00,9.914,9.944,9.825,9.944,500000.0
2008-12-09 10:23:00,9.967,9.967,9.826,9.961,400000.0
2008-12-09 10:24:00,9.881,9.988,9.842,9.988,500000.0
2008-12-09 10:25:00,9.926,9.926,9.796,9.859,500000.0
2008-12-09 10:26:00,9.869,9.986,9.835,9.983,350000.0
2008-12-09 10:27:00,9.955,9.967,9.863,9.881,400000.0
2008-12-09 10:28:00,9.959,9.983,9.852,9.9,600000.0
2008-12-09 10:29:00,9.939,9.958,9.836,9.918,350000.0
2008-12-09 10:30:00,9.968,9.968,9.836,9.865,400000.0
2008-12-09 10:31:00,9.978,9.978,9.858,9.907,550000.0
2008-12-09 10:32:00,9.93,9.972,9.857,9.972,650000.0
2008-12-09 10:33:00,9.876,9.981,9.876,9.882,450000.0
2008-12-09 10:34:00,9.881,9.98,9.84,9.882,450000.0
2008-12-09 10:35:00,9.922,9.943,9.839,9.883,250000.0
2008-12-09 10:36:00,9.818,9.935,9.81,9.935,550000.0
2008-12-09 10:37:00,9.848,9.939,9.825,9.924,400000.0
2008-12-09 10:38:00,9.924,9.946,9.808,9.921,550000.0
2008-12-09 10:39:00,9.837,9.96,9.795,9.96,350000.0
2008-12-09 10:40:00,9.853,9.915,9.793,9.915,550000.0
2008-12-09 10:41:00,9.959,9.964,9.822,9.867,400000.0
2008-12-09 10:43:00,9.923,9.94,9.846,9.94,450000.0
2008-12-09 10:44:00,9.807,9.918,9.798,9.872,350000.0
2008-12-09 10:45:00,9.803,9.882,9.803,9.86,350000.0
2008-12-09 10:46:00,9.813,9.968,9.813,9.828,600000.0
2008-12-09 10:47:00,9.923,9.961,9.856,9.866,400000.0
2008-12-09 10:48:00,9.848,9.953,9.822,9.822,550000.0
2008-12-09 10:49:00,9.817,9.902,9.817,9.901,500000.0
2008-12-09 10:50:00,9.967,9.978,9.827,9.85,450000.0
2008-12-09 10:51:00,9.853,9.955,9.825,9.955,350000.0
2008-12-09 10:52:00,9.846,9.954,9.828,9.872,550000.0
2008-12-09 10:53:00,9.946,9.956,9.85,9.956,350000.0
2008-12-09 10:54:00,9.923,9.956,9.85,9.943,400000.0
2008-12-09 10:55:00,9.829,9.944,9.812,9.944,400000.0
2008-12-09 10:56:00,9.87,9.985,9.821,9.9,450000.0
2008-12-09 10:57:00,9.887,9.944,9.84,9.84,400000.0
2008-12-09 10:58:00,9.915,9.963,9.843,9.948,450000.0
2008-12-09 10:59:00,9.941,9.957,9.796,9.846,350000.0
2008-12-09 11:00:00,9.839,9.935,9.816,9.816,400000.0
2008-12-09 11:01:00,9.736,9.896,9.736,9.832,550000.0
2008-12-09 11:02:00,9.885,9.897,9.765,9.839,350000.0
2008-12-09 11:03:00,9.819,9.933,9.807,9.82,400000.0
2008-12-09 11:04:00,9.908,9.908,9.757,9.897,500000.0
2008-12-09 11:05:00,9.852,9.903,9.813,9.88,400000.0
2008-12-09 11:06:00,9.786,9.866,9.747,9.84,400000.0
2008-12-09 11:07:00,9.788,9.867,9.77,9.855,350000.0
2008-12-09 11:08:00,9.785,9.926,9.769,9.842,500000.0
2008-12-09 11:09:00,9.755,9.911,9.753,9.833,500000.0
2008-12-09 11:10:00,9.778,9.924,9.778,9.849,450000.0
2008-12-09 11:11:00,9.807,9.9,9.766,9.9,400000.0
2008-12-09 11:12:00,9.813,9.931,9.793,9.796,600000.0
2008-12-09 11:13:00,9.853,9.902,9.808,9.87,500000.0
2008-12-09 11:14:00,9.896,9.928,9.789,9.801,350000.0
2008-12-09 11:15:00,9.803,9.841,9.728,9.841,400000.0
2008-12-09 11:16:00,9.878,9.894,9.747,9.837,550000.0
2008-12-09 11:17:00,9.855,9.862,9.725,9.832,700000.0
2008-12-09 11:18:00,9.809,9.863,9.704,9.747,400000.0
2008-12-09 11:19:00,9.818,9.861,9.76,9.764,450000.0
2008-12-09 11:20:00,9.85,9.85,9.756,9.85,500000.0
2008-12-09 11:21:00,9.733,9.864,9.722,9.722,450000.0
2008-12-09 11:22:00,9.781,9.849,9.739,9.824,500000.0
2008-12-09 11:23:00,9.765,9.863,9.758,9.836,400000.0
2008-12-09 11:24:00,9.762,9.822,9.758,9.766,400000.0
2008-12-09 11:25:00,9.771,9.879,9.771,9.879,350000.0
2008-12-09 11:26:00,9.788,9.865,9.75,9.775,550000.0
2008-12-09 11:27:00,9.894,9.917,9.784,9.895,450000.0
2008-12-09 11:28:00,9.799,9.925,9.795,9.925,500000.0
2008-12-09 11:29:00,9.815,9.931,9.803,9.886,600000.0
2008-12-09 11:30:00,9.781,9.909,9.756,9.834,400000.0
2008-12-09 11:31:00,9.806,9.855,9.737,9.821,550000.0
2008-12-09 11:32:00,9.874,9.874,9.753,9.835,650000.0
2008-12-09 11:33:00,9.731,9.955,9.731,9.839,550000.0
2008-12-09 11:34:00,9.805,9.88,9.764,9.764,450000.0
2008-12-09 11:35:00,9.866,9.883,9.781,9.83,400000.0
2008-12-09 11:36:00,9.753,9.872,9.753,9.798,400000.0
2008-12-09 11:37:00,9.802,9.862,9.75,9.862,450000.0
2008-12-09 11:38:00,9.766,9.901,9.766,9.785,400000.0
2008-12-09 11:39:00,9.886,9.886,9.755,9.862,550000.0
2008-12-09 11:40:00,9.909,9.977,9.819,9.819,500000.0
2008-12-09 11:41:00,9.868,9.897,9.762,9.897,400000.0
2008-12-09 11:42:00,9.797,9.917,9.797,9.878,350000.0
2008-12-09 11:43:00,9.868,9.888,9.771,9.83,550000.0
2008-12-09 11:44:00,9.855,9.891,9.762,9.865,550000.0
2008-12-09 11:45:00,9.821,9.908,9.786,9.893,350000.0
2008-12-09 11:46:00,9.863,9.907,9.8,9.855,350000.0
2008-12-09 11:47:00,9.913,9.913,9.774,9.805,400000.0
2008-12-09 11:48:00,9.856,9.912,9.802,9.843,550000.0
2008-12-09 11:49:00,9.826,9.906,9.791,9.88,400000.0
2008-12-09 11:50:00,9.907,9.907,9.791,9.791,350000.0
2008-12-09 11:51:00,9.845,9.965,9.795,9.795,450000.0
2008-12-09 11:52:00,9.817,9.93,9.817,9.84,500000.0
2008-12-09 11:53:00,9.826,9.894,9.799,9.799,500000.0
2008-12-09 11:54:00,9.786,9.933,9.786,9.907,650000.0
2008-12-09 11:55:00,9.924,9.924,9.781,9.788,400000.0
2008-12-09 11:56:00,9.808,9.92,9.791,9.839,400000.0
2008-12-09 11:57:00,9.839,9.929,9.764,9.796,550000.0
2008-12-09 11:58:00,9.891,9.968,9.825,9.913,450000.0
2008-12-09 11:59:00,9.902,9.912,9.782,9.782,550000.0
2008-12-09 12:00:00,9.827,9.936,9.804,9.936,450000.0
2008-12-09 12:01:00,9.934,9.934,9.807,9.914,500000.0
2008-12-09 12:02:00,9.922,9.922,9.813,9.84,500000.0
2008-12-09 12:03:00,9.827,10.007,9.827,9.951,450000.0
2008-12-09 12:04:00,9.844,9.944,9.788,9.828,550000.0
2008-12-09 12:05:00,9.884,9.938,9.798,9.876,450000.0
2008-12-09 12:06:00,9.89,9.939,9.806,9.836,400000.0
2008-12-09 12:07:00,9.806,9.941,9.806,9.844,350000.0
2008-12-09 12:08:00,9.935,9.955,9.832,9.842,500000.0
2008-12-09 12:09:00,9.862,9.959,9.833,9.959,550000.0
2008-12-09 12:10:00,9.963,9.98,9.912,9.951,350000.0
2008-12-09 12:11:00,9.836,9.931,9.833,9.878,350000.0
2008-12-09 12:12:00,9.86,10.001,9.842,9.952,550000.0
2008-12-09 12:13:00,9.966,10.018,9.903,10.003,350000.0
2008-12-09 12:14:00,9.913,10.023,9.882,9.912,450000.0
2008-12-09 12:15:00,9.959,9.99,9.888,9.978,350000.0
2008-12-09 12:16:00,9.92,9.971,9.862,9.971,500000.0
2008-12-09 12:17:00,9.965,9.987,9.839,9.885,400000.0
2008-12-09 12:18:00,9.866,9.988,9.851,9.937,350000.0
2008-12-09 12:19:00,9.91,9.966,9.846,9.858,550000.0
2008-12-09 12:20:00,9.992,10.002,9.913,9.915,350000.0
2008-12-09 12:21:00,9.97,9.97,9.875,9.897,450000.0
2008-12-09 12:22:00,9.891,9.959,9.841,9.925,450000.0
2008-12-09 12:23:00,9.969,9.969,9.818,9.916,550000.0
2008-12-09 12:24:00,9.904,9.972,9.828,9.955,500000.0
2008-12-09 12:25:00,9.964,9.978,9.897,9.897,450000.0
2008-12-09 12:26:00,9.954,9.974,9.901,9.921,350000.0
2008-12-09 12:27:00,9.931,9.966,9.784,9.966,500000.0
2008-12-09 12:28:00,9.843,9.977,9.843,9.874,350000.0
2008-12-09 12:29:00,9.944,10.014,9.888,9.934,400000.0
2008-12-09 12:30:00,9.926,10.008,9.903,10.004,400000.0
2008-12-09 12:31:00,9.928,9.963,9.898,9.963,350000.0
2008-12-09 12:32:00,9.827,9.945,9.817,9.933,450000.0
2008-12-09 12:33:00,9.864,9.994,9.864,9.97,450000.0
2008-12-09 12:34:00,9.882,9.956,9.826,9.928,350000.0
2008-12-09 12:35:00,9.879,9.969,9.858,9.901,600000.0
2008-12-09 12:36:00,9.951,9.979,9.865,9.951,550000.0
2008-12-09 12:37:00,9.974,9.974,9.854,9.929,400000.0
2008-12-09 12:38:00,9.908,10.013,9.908,10.013,400000.0
2008-12-09 12:39:00,9.85,9.956,9.815,9.869,550000.0
2008-12-09 12:40:00,9.837,9.987,9.826,9.878,450000.0
2008-12-09 12:41:00,9.919,9.92,9.803,9.896,450000.0
2008-12-09 12:42:00,9.949,9.962,9.839,9.934,500000.0
2008-12-09 12:43:00,9.969,9.969,9.833,9.833,350000.0
2008-12-09 12:44:00,9.853,9.922,9.833,9.866,350000.0
2008-12-09 12:45:00,9.82,9.96,9.812,9.859,400000.0
2008-12-09 12:46:00,9.833,9.955,9.832,9.876,400000.0
2008-12-09 12:47:00,9.967,9.985,9.888,9.892,350000.0
2008-12-09 12:48:00,9.923,9.946,9.857,9.917,500000.0
2008-12-09 12:50:00,9.857,9.997,9.857,9.957,450000.0
2008-12-09 12:51:00,9.88,9.948,9.82,9.82,450000.0
2008-12-09 12:53:00,9.835,9.954,9.796,9.954,400000.0
2008-12-09 12:54:00,9.88,9.939,9.836,9.938,400000.0
2008-12-09 12:55:00,9.941,10.003,9.864,9.928,400000.0
2008-12-09 12:56:00,9.962,9.979,9.837,9.979,450000.0
2008-12-09 12:57:00,9.896,9.953,9.839,9.913,400000.0
2008-12-09 12:58:00,9.896,9.954,9.83,9.946,400000.0
2008-12-09 12:59:00,9.865,9.967,9.865,9.87,350000.0
2008-12-09 13:00:00,9.835,10.003,9.835,9.875,550000.0
2008-12-09 13:01:00,9.923,9.923,9.809,9.907,400000.0
2008-12-09 13:02:00,9.824,9.941,9.824,9.923,350000.0
2008-12-09 13:03:00,9.913,9.913,9.79,9.906,350000.0
2008-12-09 13:04:00,9.83,9.905,9.777,9.885,450000.0
2008-12-09 13:05:00,9.823,9.927,9.794,9.896,400000.0
2008-12-09 13:06:00,9.927,9.927,9.784,9.837,450000.0
2008-12-09 13:07:00,9.851,9.929,9.831,9.929,450000.0
2008-12-09 13:08:00,9.892,9.927,9.837,9.922,350000.0
2008-12-09 13:09:00,9.905,9.951,9.831,9.855,400000.0
2008-12-09 13:10:00,9.812,9.956,9.812,9.953,500000.0
2008-12-09 13:11:00,9.911,9.938,9.846,9.913,400000.0
2008-12-09 13:12:00,9.922,9.94,9.804,9.882,350000.0
2008-12-09 13:13:00,9.841,9.932,9.769,9.932,550000.0
2008-12-09 13:15:00,9.928,9.951,9.859,9.859,450000.0
2008-12-09 13:16:00,9.942,9.962,9.833,9.911,500000.0
2008-12-09 13:17:00,9.821,9.954,9.818,9.863,450000.0
2008-12-09 13:18:00,9.934,9.934,9.834,9.878,350000.0
2008-12-09 13:19:00,9.941,9.963,9.828,9.855,700000.0
2008-12-09 13:20:00,9.902,10.006,9.85,9.88,800000.0
2008-12-09 13:21:00,9.886,9.928,9.841,9.903,400000.0
2008-12-09 13:22:00,9.815,9.993,9.815,9.862,550000.0
2008-12-09 13:23:00,9.945,9.984,9.847,9.87,450000.0
2008-12-09 13:24:00,9.865,9.943,9.865,9.927,350000.0
2008-12-09 13:25:00,9.839,9.967,9.839,9.927,450000.0
2008-12-09 13:26:00,9.956,9.966,9.855,9.87,400000.0
2008-12-09 13:27:00,9.837,9.961,9.837,9.854,500000.0
2008-12-09 13:28:00,9.91,9.918,9.819,9.819,400000.0
2008-12-09 13:29:00,9.894,9.912,9.778,9.882,400000.0
2008-12-09 13:30:00,9.812,9.888,9.807,9.888,450000.0
2008-12-09 13:31:00,9.889,9.914,9.781,9.879,550000.0
2008-12-09 13:32:00,9.899,9.938,9.84,9.895,400000.0
2008-12-09 13:33:00,9.876,9.951,9.829,9.886,350000.0
2008-12-09 13:34:00,9.802,9.953,9.802,9.943,700000.0
2008-12-09 13:35:00,9.874,9.949,9.837,9.881,550000.0
2008-12-09 13:36:00,9.843,9.951,9.823,9.923,650000.0
2008-12-09 13:37:00,9.84,9.996,9.84,9.968,400000.0
2008-12-09 13:38:00,9.799,9.936,9.799,9.917,350000.0
2008-12-09 13:39:00,9.818,9.934,9.818,9.831,600000.0
2008-12-09 13:40:00,9.901,9.901,9.755,9.887,500000.0
2008-12-09 13:41:00,9.807,9.892,9.8,9.813,400000.0
2008-12-09 13:42:00,9.813,9.889,9.784,9.794,350000.0
2008-12-09 13:43:00,9.912,9.912,9.77,9.814,750000.0
2008-12-09 13:44:00,9.922,9.922,9.761,9.789,450000.0
2008-12-09 13:45:00,9.817,9.942,9.797,9.899,350000.0
2008-12-09 13:46:00,9.887,9.944,9.827,9.889,350000.0
2008-12-09 13:47:00,9.916,9.916,9.818,9.877,400000.0
2008-12-09 13:48:00,9.922,9.922,9.84,9.902,350000.0
2008-12-09 13:49:00,9.845,9.901,9.795,9.797,350000.0
2008-12-09 13:50:00,9.821,9.913,9.73,9.77,550000.0
2008-12-09 13:51:00,9.807,9.893,9.777,9.777,350000.0
2008-12-09 13:52:00,9.858,9.879,9.801,9.801,400000.0
2008-12-09 13:53:00,9.909,9.919,9.801,9.881,400000.0
2008-12-09 13:54:00,9.814,9.901,9.764,9.886,400000.0
2008-12-09 13:55:00,9.894,9.894,9.763,9.879,350000.0
2008-12-09 13:56:00,9.803,9.92,9.791,9.886,300000.0
2008-12-09 13:57:00,9.915,9.915,9.756,9.833,400000.0
2008-12-09 13:58:00,9.918,9.969,9.8,9.8,750000.0
2008-12-09 13:59:00,9.888,9.904,9.776,9.904,350000.0
2008-12-09 14:00:00,9.778,9.882,9.731,9.808,600000.0
2008-12-09 14:01:00,9.832,9.84,9.763,9.826,400000.0
2008-12-09 14:02:00,9.796,9.819,9.668,9.789,350000.0
2008-12-09 14:03:00,9.72,9.797,9.716,9.793,350000.0
2008-12-09 14:04:00,9.727,9.8,9.688,9.707,350000.0
2008-12-09 14:05:00,9.814,9.814,9.671,9.806,400000.0
2008-12-09 14:06:00,9.79,9.863,9.742,9.742,450000.0
2008-12-09 14:07:00,9.79,9.828,9.698,9.828,350000.0
2008-12-09 14:08:00,9.736,9.832,9.695,9.801,400000.0
2008-12-09 14:09:00,9.824,9.824,9.686,9.718,400000.0
2008-12-09 14:10:00,9.748,9.832,9.691,9.832,400000.0
2008-12-09 14:11:00,9.813,9.85,9.714,9.763,500000.0
2008-12-09 14:12:00,9.724,9.771,9.724,9.739,350000.0
2008-12-09 14:13:00,9.757,9.804,9.702,9.722,450000.0
2008-12-09 14:14:00,9.733,9.834,9.733,9.762,350000.0
2008-12-09 14:15:00,9.779,9.789,9.676,9.726,350000.0
2008-12-09 14:16:00,9.777,9.808,9.722,9.795,500000.0
2008-12-09 14:17:00,9.764,9.842,9.721,9.792,400000.0
2008-12-09 14:18:00,9.761,9.801,9.722,9.766,400000.0
2008-12-09 14:19:00,9.858,9.879,9.716,9.716,700000.0
2008-12-09 14:20:00,9.806,9.845,9.726,9.803,500000.0
2008-12-09 14:21:00,9.842,9.842,9.715,9.758,400000.0
2008-12-09 14:22:00,9.829,9.829,9.719,9.814,400000.0
2008-12-09 14:23:00,9.817,9.879,9.745,9.79,450000.0
2008-12-09 14:24:00,9.839,9.873,9.77,9.843,400000.0
2008-12-09 14:25:00,9.79,9.897,9.738,9.863,400000.0
2008-12-09 14:26:00,9.886,9.886,9.727,9.857,500000.0
2008-12-09 14:27:00,9.862,9.866,9.754,9.806,400000.0
2008-12-09 14:28:00,9.893,9.893,9.768,9.779,450000.0
2008-12-09 14:29:00,9.788,9.86,9.753,9.765,550000.0
2008-12-09 14:30:00,9.865,9.882,9.802,9.861,400000.0
2008-12-09 14:31:00,9.894,9.915,9.802,9.845,400000.0
2008-12-09 14:32:00,9.762,9.84,9.762,9.84,250000.0
2008-12-09 14:33:00,9.835,9.931,9.778,9.783,650000.0
2008-12-09 14:34:00,9.877,9.877,9.775,9.865,350000.0
2008-12-09 14:35:00,9.871,9.887,9.758,9.887,350000.0
2008-12-09 14:36:00,9.882,9.899,9.783,9.864,400000.0
2008-12-09 14:37:00,9.765,9.887,9.725,9.876,450000.0
2008-12-09 14:38:00,9.916,9.939,9.821,9.842,500000.0
2008-12-09 14:39:00,9.816,9.869,9.761,9.802,500000.0
2008-12-09 14:40:00,9.789,9.902,9.785,9.902,400000.0
2008-12-09 14:41:00,9.831,9.86,9.765,9.765,250000.0
2008-12-09 14:42:00,9.85,9.86,9.725,9.759,500000.0
2008-12-09 14:43:00,9.832,9.856,9.735,9.856,350000.0
2008-12-09 14:44:00,9.744,9.888,9.744,9.835,350000.0
2008-12-09 14:45:00,9.842,9.861,9.795,9.809,400000.0
2008-12-09 14:46:00,9.881,9.881,9.761,9.81,450000.0
2008-12-09 14:47:00,9.867,9.903,9.781,9.893,550000.0
2008-12-09 14:48:00,9.857,9.866,9.78,9.78,400000.0
2008-12-09 14:49:00,9.88,9.913,9.815,9.838,400000.0
2008-12-09 14:50:00,9.837,9.849,9.836,9.849,150000.0
2008-12-09 14:51:00,9.833,9.887,9.833,9.887,100000.0
2008-12-09 14:52:00,9.846,9.938,9.82,9.852,500000.0
2008-12-09 14:53:00,9.866,9.906,9.767,9.906,450000.0
2008-12-09 14:54:00,9.909,9.924,9.798,9.804,550000.0
2008-12-09 14:55:00,9.898,9.927,9.801,9.884,400000.0
2008-12-09 14:56:00,9.784,9.9,9.755,9.881,400000.0
2008-12-09 14:57:00,9.797,9.849,9.768,9.774,400000.0
2008-12-09 14:58:00,9.859,9.881,9.747,9.86,450000.0
2008-12-09 14:59:00,9.892,9.901,9.826,9.896,350000.0
2008-12-09 15:00:00,9.778,9.884,9.76,9.876,350000.0
2008-12-09 15:01:00,9.906,9.929,9.807,9.879,450000.0
2008-12-09 15:02:00,9.836,9.878,9.746,9.878,400000.0
2008-12-09 15:03:00,9.843,9.882,9.798,9.798,500000.0
2008-12-09 15:04:00,9.805,9.877,9.773,9.835,250000.0
2008-12-09 15:05:00,9.865,9.885,9.744,9.885,300000.0
2008-12-09 15:06:00,9.898,9.898,9.749,9.749,400000.0
2008-12-09 15:07:00,9.859,9.927,9.818,9.822,500000.0
2008-12-09 15:08:00,9.864,9.898,9.768,9.809,350000.0
2008-12-09 15:09:00,9.796,9.912,9.772,9.831,450000.0
2008-12-09 15:10:00,9.797,9.895,9.758,9.805,500000.0
2008-12-09 15:11:00,9.815,9.892,9.761,9.764,400000.0
2008-12-09 15:12:00,9.876,9.894,9.737,9.785,500000.0
2008-12-09 15:13:00,9.786,9.856,9.786,9.838,350000.0
2008-12-09 15:14:00,9.831,9.906,9.738,9.858,400000.0
2008-12-09 15:15:00,9.825,9.905,9.768,9.784,500000.0
2008-12-09 15:16:00,9.854,9.854,9.767,9.822,500000.0
2008-12-09 15:17:00,9.813,9.861,9.769,9.777,550000.0
2008-12-09 15:18:00,9.796,9.867,9.716,9.867,400000.0
2008-12-09 15:19:00,9.785,9.863,9.73,9.863,350000.0
2008-12-09 15:20:00,9.745,9.875,9.743,9.743,550000.0
2008-12-09 15:21:00,9.77,9.868,9.759,9.759,350000.0
2008-12-09 15:22:00,9.829,9.837,9.769,9.807,400000.0
2008-12-09 15:23:00,9.763,9.763,9.686,9.751,350000.0
2008-12-09 15:24:00,9.728,9.774,9.645,9.724,500000.0
2008-12-09 15:25:00,9.695,9.741,9.631,9.631,350000.0
2008-12-09 15:26:00,9.692,9.778,9.63,9.63,550000.0
2008-12-09 15:27:00,9.71,9.72,9.626,9.681,400000.0
2008-12-09 15:28:00,9.727,9.816,9.65,9.65,450000.0
2008-12-09 15:29:00,9.69,9.772,9.622,9.666,500000.0
2008-12-09 15:30:00,9.691,9.739,9.633,9.695,350000.0
2008-12-09 15:31:00,9.595,9.736,9.595,9.609,550000.0
2008-12-09 15:32:00,9.702,9.73,9.636,9.723,350000.0
2008-12-09 15:33:00,9.668,9.744,9.611,9.744,400000.0
2008-12-09 15:34:00,9.681,9.792,9.677,9.769,350000.0
2008-12-09 15:35:00,9.749,9.749,9.643,9.729,600000.0
2008-12-09 15:36:00,9.673,9.757,9.629,9.665,400000.0
2008-12-09 15:37:00,9.706,9.753,9.612,9.663,550000.0
2008-12-09 15:38:00,9.657,9.71,9.575,9.684,350000.0
2008-12-09 15:39:00,9.579,9.677,9.568,9.568,550000.0
2008-12-09 15:40:00,9.627,9.775,9.578,9.659,500000.0
2008-12-09 15:41:00,9.678,9.733,9.619,9.733,350000.0
2008-12-09 15:42:00,9.667,9.688,9.583,9.583,400000.0
2008-12-09 15:43:00,9.587,9.7,9.587,9.608,350000.0
2008-12-09 15:44:00,9.597,9.722,9.597,9.678,450000.0
2008-12-09 15:45:00,9.725,9.725,9.578,9.643,350000.0
2008-12-09 15:46:00,9.725,9.725,9.595,9.661,350000.0
2008-12-09 15:47:00,9.615,9.711,9.588,9.588,350000.0
2008-12-09 15:48:00,9.643,9.734,9.62,9.635,550000.0
2008-12-09 15:49:00,9.671,9.72,9.618,9.692,400000.0
2008-12-09 15:50:00,9.661,9.667,9.557,9.557,500000.0
2008-12-09 15:51:00,9.67,9.708,9.573,9.627,450000.0
2008-12-09 15:52:00,9.653,9.697,9.544,9.581,450000.0
2008-12-09 15:53:00,9.541,9.624,9.526,9.526,450000.0
2008-12-09 15:54:00,9.554,9.674,9.554,9.67,350000.0
2008-12-09 15:55:00,9.593,9.656,9.538,9.603,400000.0
2008-12-09 15:56:00,9.609,9.657,9.547,9.596,550000.0
2008-12-09 15:57:00,9.643,9.73,9.643,9.713,350000.0
2008-12-09 15:58:00,9.695,9.717,9.563,9.674,750000.0
2008-12-09 15:59:00,9.734,9.734,9.623,9.708,550000.0
2008-12-09 16:00:00,9.597,9.716,9.597,9.62,350000.0
2008-12-09 16:01:00,9.718,9.718,9.582,9.61,350000.0
2008-12-09 16:02:00,9.687,9.71,9.606,9.66,550000.0
2008-12-09 16:03:00,9.632,9.748,9.609,9.682,500000.0
2008-12-09 16:04:00,9.709,9.709,9.591,9.658,350000.0
2008-12-09 16:05:00,9.615,9.718,9.567,9.718,400000.0
2008-12-09 16:06:00,9.721,9.737,9.623,9.708,500000.0
2008-12-09 16:07:00,9.693,9.707,9.568,9.568,500000.0
2008-12-09 16:08:00,9.65,9.749,9.598,9.634,550000.0
2008-12-09 16:09:00,9.706,9.706,9.581,9.651,350000.0
2008-12-09 16:10:00,9.643,9.73,9.614,9.692,350000.0
2008-12-09 16:11:00,9.704,9.71,9.614,9.668,400000.0
2008-12-09 16:12:00,9.665,9.715,9.585,9.704,400000.0
2008-12-09 16:13:00,9.629,9.741,9.604,9.694,400000.0
2008-12-09 16:14:00,9.623,9.734,9.604,9.734,400000.0
2008-12-09 16:15:00,9.686,9.762,9.642,9.642,500000.0
2008-12-09 16:16:00,9.676,9.723,9.602,9.644,400000.0
2008-12-09 16:17:00,9.598,9.728,9.598,9.706,500000.0
2008-12-09 16:18:00,9.705,9.757,9.638,9.658,350000.0
2008-12-09 16:19:00,9.721,9.753,9.662,9.662,550000.0
2008-12-09 16:20:00,9.611,9.74,9.611,9.701,400000.0
2008-12-09 16:21:00,9.621,9.772,9.617,9.641,500000.0
2008-12-09 16:22:00,9.691,9.738,9.634,9.681,350000.0
2008-12-09 16:23:00,9.57,9.732,9.57,9.706,550000.0
2008-12-09 16:24:00,9.685,9.757,9.611,9.611,350000.0
2008-12-09 16:25:00,9.751,9.751,9.615,9.689,450000.0
2008-12-09 16:26:00,9.673,9.757,9.67,9.672,500000.0
2008-12-09 16:27:00,9.683,9.812,9.668,9.668,400000.0
2008-12-09 16:28:00,9.656,9.743,9.606,9.634,450000.0
2008-12-09 16:29:00,9.654,9.74,9.602,9.602,450000.0
2008-12-09 16:30:00,9.736,9.747,9.586,9.591,350000.0
2008-12-09 16:31:00,9.693,9.693,9.605,9.622,350000.0
2008-12-09 16:32:00,9.725,9.725,9.614,9.614,500000.0
2008-12-09 16:33:00,9.725,9.733,9.589,9.644,400000.0
2008-12-09 16:34:00,9.719,9.741,9.602,9.616,400000.0
2008-12-09 16:35:00,9.646,9.748,9.646,9.671,450000.0
2008-12-09 16:36:00,9.631,9.747,9.607,9.672,500000.0
2008-12-09 16:37:00,9.666,9.769,9.648,9.678,350000.0
2008-12-09 16:38:00,9.757,9.758,9.665,9.669,550000.0
2008-12-09 16:39:00,9.779,9.779,9.65,9.65,400000.0
2008-12-09 16:40:00,9.765,9.765,9.595,9.643,550000.0
2008-12-09 16:41:00,9.767,9.767,9.622,9.715,450000.0
2008-12-09 16:42:00,9.706,9.726,9.617,9.617,500000.0
2008-12-09 16:43:00,9.64,9.779,9.64,9.671,350000.0
2008-12-09 16:44:00,9.628,9.759,9.628,9.661,350000.0
2008-12-09 16:45:00,9.674,9.76,9.59,9.634,550000.0
2008-12-09 16:46:00,9.786,9.786,9.693,9.723,400000.0
2008-12-09 16:47:00,9.762,9.762,9.667,9.739,450000.0
2008-12-09 16:48:00,9.747,9.761,9.625,9.724,350000.0
2008-12-09 16:49:00,9.613,9.763,9.613,9.629,400000.0
2008-12-09 16:50:00,9.693,9.75,9.607,9.718,500000.0
2008-12-09 16:51:00,9.635,9.719,9.597,9.685,400000.0
2008-12-09 16:52:00,9.635,9.711,9.549,9.611,450000.0
2008-12-09 16:53:00,9.684,9.721,9.629,9.678,350000.0
2008-12-09 16:54:00,9.699,9.708,9.557,9.557,550000.0
2008-12-09 16:55:00,9.676,9.685,9.567,9.685,600000.0
2008-12-09 16:56:00,9.703,9.715,9.581,9.609,550000.0
2008-12-09 16:57:00,9.681,9.723,9.587,9.623,350000.0
2008-12-09 16:58:00,9.668,9.746,9.58,9.58,550000.0
2008-12-09 16:59:00,9.592,9.691,9.55,9.614,350000.0
2008-12-09 17:00:00,9.591,9.753,9.591,9.733,450000.0
2008-12-09 17:01:00,9.64,9.741,9.622,9.741,350000.0
2008-12-09 17:02:00,9.69,9.727,9.583,9.6,350000.0
2008-12-09 17:03:00,9.722,9.732,9.673,9.675,450000.0
2008-12-09 17:04:00,9.65,9.745,9.65,9.707,400000.0
2008-12-09 17:05:00,9.643,9.707,9.632,9.707,550000.0
2008-12-09 17:06:00,9.688,9.728,9.609,9.728,450000.0
2008-12-09 17:07:00,9.647,9.717,9.628,9.717,250000.0
2008-12-09 17:08:00,9.697,9.721,9.602,9.616,400000.0
2008-12-09 17:09:00,9.639,9.727,9.639,9.68,450000.0
2008-12-09 17:10:00,9.693,9.713,9.595,9.675,500000.0
2008-12-09 17:11:00,9.711,9.757,9.637,9.732,450000.0
2008-12-09 17:12:00,9.73,9.738,9.615,9.707,450000.0
2008-12-09 17:13:00,9.667,9.718,9.619,9.642,550000.0
2008-12-09 17:14:00,9.731,9.791,9.648,9.648,350000.0
2008-12-09 17:15:00,9.727,9.75,9.641,9.644,550000.0
2008-12-09 17:16:00,9.729,9.83,9.695,9.785,550000.0
2008-12-09 17:17:00,9.751,9.818,9.65,9.781,550000.0
2008-12-09 17:18:00,9.781,9.819,9.686,9.819,350000.0
2008-12-09 17:19:00,9.717,9.855,9.679,9.732,400000.0
2008-12-09 17:20:00,9.743,9.796,9.706,9.796,550000.0
2008-12-09 17:21:00,9.714,9.81,9.689,9.689,400000.0
2008-12-09 17:22:00,9.753,9.776,9.66,9.715,550000.0
2008-12-09 17:23:00,9.787,9.825,9.677,9.696,450000.0
2008-12-09 17:24:00,9.782,9.784,9.686,9.767,350000.0
2008-12-09 17:25:00,9.699,9.801,9.641,9.799,700000.0
2008-12-09 17:26:00,9.754,9.761,9.64,9.759,550000.0
2008-12-09 17:27:00,9.688,9.783,9.636,9.775,400000.0
2008-12-09 17:28:00,9.746,9.784,9.669,9.673,450000.0
2008-12-09 17:29:00,9.665,9.749,9.665,9.695,350000.0
2008-12-09 17:30:00,9.742,9.75,9.634,9.724,500000.0
2008-12-09 17:31:00,9.649,9.761,9.628,9.761,500000.0
2008-12-09 17:32:00,9.656,9.747,9.656,9.738,350000.0
2008-12-09 17:33:00,9.686,9.803,9.686,9.753,350000.0
2008-12-09 17:34:00,9.759,9.816,9.662,9.741,300000.0
2008-12-09 17:35:00,9.757,9.787,9.69,9.74,300000.0
2008-12-09 17:36:00,9.679,9.797,9.679,9.76,550000.0
2008-12-09 17:37:00,9.744,9.804,9.685,9.766,400000.0
2008-12-09 17:38:00,9.689,9.768,9.657,9.737,550000.0
2008-12-09 17:39:00,9.694,9.745,9.666,9.682,550000.0
2008-12-09 17:40:00,9.767,9.801,9.648,9.782,450000.0
2008-12-09 17:41:00,9.737,9.787,9.667,9.716,550000.0
2008-12-09 17:42:00,9.709,9.793,9.694,9.711,350000.0
2008-12-09 17:43:00,9.791,9.801,9.648,9.801,500000.0
2008-12-09 17:44:00,9.802,9.811,9.667,9.682,500000.0
2008-12-09 17:45:00,9.792,9.797,9.711,9.72,400000.0
2008-12-09 17:46:00,9.793,9.793,9.653,9.715,750000.0
2008-12-09 17:47:00,9.788,9.823,9.695,9.719,500000.0
2008-12-09 17:48:00,9.7,9.778,9.657,9.73,400000.0
2008-12-09 17:49:00,9.751,9.77,9.647,9.673,600000.0
2008-12-09 17:50:00,9.759,9.795,9.667,9.7,600000.0
2008-12-09 17:51:00,9.667,9.769,9.667,9.769,500000.0
2008-12-09 17:52:00,9.76,9.76,9.619,9.662,350000.0
2008-12-09 17:53:00,9.644,9.839,9.644,9.667,700000.0
2008-12-09 17:54:00,9.732,9.744,9.635,9.702,450000.0
2008-12-09 17:55:00,9.778,9.778,9.652,9.728,400000.0
2008-12-09 17:56:00,9.633,9.75,9.633,9.75,350000.0
2008-12-09 17:57:00,9.718,9.762,9.632,9.762,400000.0
2008-12-09 17:58:00,9.64,9.764,9.64,9.764,350000.0
2008-12-09 17:59:00,9.725,9.802,9.68,9.693,600000.0
2008-12-09 18:00:00,9.704,9.781,9.674,9.779,650000.0
2008-12-09 18:01:00,9.743,9.808,9.696,9.769,350000.0
2008-12-09 18:02:00,9.783,9.805,9.646,9.712,750000.0
2008-12-09 18:03:00,9.655,9.805,9.655,9.676,550000.0
2008-12-09 18:04:00,9.696,9.791,9.668,9.699,350000.0
2008-12-09 18:05:00,9.7,9.792,9.638,9.746,450000.0
2008-12-09 18:06:00,9.735,9.807,9.655,9.763,500000.0
2008-12-09 18:07:00,9.766,9.766,9.639,9.663,350000.0
2008-12-09 18:08:00,9.775,9.775,9.629,9.689,550000.0
2008-12-09 18:09:00,9.759,9.759,9.628,9.695,450000.0
2008-12-09 18:10:00,9.658,9.747,9.658,9.729,350000.0
2008-12-09 18:11:00,9.705,9.751,9.611,9.707,650000.0
2008-12-09 18:12:00,9.635,9.702,9.617,9.66,400000.0
2008-12-09 18:13:00,9.722,9.722,9.623,9.668,350000.0
2008-12-09 18:14:00,9.711,9.757,9.627,9.736,650000.0
2008-12-09 18:15:00,9.693,9.709,9.63,9.692,600000.0
2008-12-09 18:16:00,9.708,9.761,9.653,9.698,500000.0
2008-12-09 18:17:00,9.626,9.715,9.609,9.609,350000.0
2008-12-09 18:18:00,9.724,9.728,9.618,9.697,350000.0
2008-12-09 18:19:00,9.594,9.731,9.594,9.695,400000.0
2008-12-09 18:20:00,9.725,9.731,9.629,9.709,350000.0
2008-12-09 18:21:00,9.691,9.725,9.65,9.725,400000.0
2008-12-09 18:22:00,9.699,9.699,9.591,9.693,450000.0
2008-12-09 18:23:00,9.707,9.726,9.562,9.562,400000.0
2008-12-09 18:24:00,9.658,9.686,9.559,9.559,550000.0
2008-12-09 18:25:00,9.574,9.713,9.574,9.625,350000.0
2008-12-09 18:26:00,9.677,9.711,9.583,9.675,400000.0
2008-12-09 18:27:00,9.662,9.72,9.626,9.626,350000.0
2008-12-09 18:28:00,9.576,9.706,9.576,9.616,450000.0
2008-12-09 18:29:00,9.644,9.767,9.629,9.655,700000.0
2008-12-09 18:30:00,9.705,9.719,9.605,9.719,400000.0
2008-12-09 18:31:00,9.706,9.745,9.636,9.682,450000.0
2008-12-09 18:32:00,9.697,9.699,9.611,9.653,350000.0
2008-12-09 18:33:00,9.737,9.737,9.63,9.686,350000.0
2008-12-09 18:34:00,9.711,9.757,9.629,9.629,550000.0
2008-12-09 18:35:00,9.773,9.773,9.639,9.724,550000.0
2008-12-09 18:36:00,9.687,9.767,9.658,9.743,600000.0
2008-12-09 18:37:00,9.731,9.772,9.657,9.727,600000.0
2008-12-09 18:38:00,9.747,9.772,9.666,9.749,400000.0
2008-12-09 18:39:00,9.654,9.76,9.654,9.672,350000.0
2008-12-09 18:40:00,9.626,9.774,9.621,9.748,600000.0
2008-12-09 18:41:00,9.655,9.816,9.655,9.692,400000.0
2008-12-09 18:42:00,9.769,9.769,9.659,9.686,400000.0
2008-12-09 18:43:00,9.653,9.784,9.653,9.784,450000.0
2008-12-09 18:44:00,9.649,9.745,9.61,9.745,400000.0
2008-12-09 18:45:00,9.789,9.804,9.682,9.737,350000.0
2008-12-09 18:46:00,9.714,9.782,9.65,9.745,400000.0
2008-12-09 18:47:00,9.78,9.783,9.63,9.739,450000.0
2008-12-09 18:48:00,9.767,9.85,9.691,9.777,500000.0
2008-12-09 18:49:00,9.705,9.757,9.616,9.694,450000.0
2008-12-09 18:50:00,9.766,9.809,9.66,9.765,950000.0
2008-12-09 18:51:00,9.772,9.8,9.672,9.8,550000.0
2008-12-09 18:52:00,9.675,9.752,9.675,9.752,350000.0
2008-12-09 18:53:00,9.798,9.836,9.693,9.693,550000.0
2008-12-09 18:54:00,9.661,9.812,9.661,9.695,350000.0
2008-12-09 18:55:00,9.707,9.781,9.679,9.752,350000.0
2008-12-09 18:56:00,9.782,9.785,9.653,9.667,550000.0
2008-12-09 18:57:00,9.664,9.748,9.652,9.748,500000.0
2008-12-09 18:58:00,9.726,9.792,9.695,9.736,400000.0
2008-12-09 18:59:00,9.745,9.823,9.72,9.726,600000.0
2008-12-09 19:00:00,9.707,9.785,9.707,9.785,350000.0
2008-12-09 19:01:00,9.763,9.775,9.626,9.775,450000.0
2008-12-09 19:02:00,9.647,9.778,9.647,9.774,400000.0
2008-12-09 19:03:00,9.618,9.739,9.606,9.606,550000.0
2008-12-09 19:04:00,9.675,9.757,9.638,9.656,450000.0
2008-12-09 19:05:00,9.716,9.821,9.668,9.798,350000.0
2008-12-09 19:06:00,9.81,9.851,9.739,9.764,500000.0
2008-12-09 19:07:00,9.754,9.867,9.73,9.811,350000.0
2008-12-09 19:08:00,9.799,9.823,9.741,9.744,400000.0
2008-12-09 19:09:00,9.808,9.843,9.717,9.798,500000.0
2008-12-09 19:10:00,9.834,9.86,9.746,9.788,450000.0
2008-12-09 19:11:00,9.862,9.862,9.77,9.86,550000.0
2008-12-09 19:12:00,9.763,9.82,9.724,9.775,350000.0
2008-12-09 19:13:00,9.815,9.923,9.789,9.879,600000.0
2008-12-09 19:14:00,9.87,9.876,9.758,9.758,400000.0
2008-12-09 19:15:00,9.793,9.878,9.777,9.852,350000.0
2008-12-09 19:16:00,9.825,9.845,9.739,9.775,550000.0
2008-12-09 19:17:00,9.824,9.83,9.739,9.761,350000.0
2008-12-09 19:18:00,9.75,9.861,9.731,9.792,550000.0
2008-12-09 19:19:00,9.767,9.827,9.706,9.827,650000.0
2008-12-09 19:20:00,9.836,9.867,9.74,9.762,450000.0
2008-12-09 19:21:00,9.809,9.839,9.674,9.797,400000.0
2008-12-09 19:22:00,9.827,9.829,9.682,9.776,450000.0
2008-12-09 19:23:00,9.805,9.841,9.713,9.719,450000.0
2008-12-09 19:24:00,9.777,9.856,9.727,9.856,550000.0
2008-12-09 19:25:00,9.832,9.842,9.67,9.842,400000.0
2008-12-09 19:26:00,9.859,9.859,9.72,9.748,500000.0
2008-12-09 19:27:00,9.806,9.85,9.716,9.828,450000.0
2008-12-09 19:28:00,9.823,9.829,9.713,9.718,400000.0
2008-12-09 19:29:00,9.725,9.848,9.715,9.719,350000.0
2008-12-09 19:30:00,9.865,9.866,9.783,9.853,400000.0
2008-12-09 19:31:00,9.84,9.861,9.751,9.861,500000.0
2008-12-09 19:32:00,9.727,9.86,9.727,9.802,350000.0
2008-12-09 19:33:00,9.822,9.908,9.791,9.891,400000.0
2008-12-09 19:34:00,9.826,9.894,9.776,9.793,650000.0
2008-12-09 19:35:00,9.821,9.873,9.79,9.79,350000.0
2008-12-09 19:36:00,9.839,9.883,9.799,9.883,350000.0
2008-12-09 19:37:00,9.763,9.856,9.76,9.839,500000.0
2008-12-09 19:38:00,9.79,9.867,9.72,9.83,350000.0
2008-12-09 19:39:00,9.888,9.888,9.775,9.775,500000.0
2008-12-09 19:40:00,9.767,9.841,9.714,9.738,700000.0
2008-12-09 19:41:00,9.799,9.952,9.772,9.781,450000.0
2008-12-09 19:42:00,9.86,9.882,9.757,9.757,500000.0
2008-12-09 19:43:00,9.757,9.86,9.746,9.785,500000.0
2008-12-09 19:44:00,9.884,9.898,9.759,9.894,550000.0
2008-12-09 19:45:00,9.924,9.924,9.847,9.884,350000.0
2008-12-09 19:46:00,9.816,9.816,9.816,9.816,50000.0
2008-12-09 19:47:00,9.861,9.861,9.743,9.769,400000.0
2008-12-09 19:48:00,9.853,9.892,9.772,9.777,550000.0
2008-12-09 19:49:00,9.884,9.885,9.778,9.807,350000.0
2008-12-09 19:50:00,9.855,9.887,9.74,9.826,400000.0
2008-12-09 19:51:00,9.869,9.893,9.759,9.778,550000.0
2008-12-09 19:52:00,9.904,9.92,9.794,9.92,500000.0
2008-12-09 19:53:00,9.867,9.954,9.823,9.912,400000.0
2008-12-09 19:54:00,9.888,9.89,9.775,9.775,400000.0
2008-12-09 19:55:00,9.817,9.888,9.803,9.837,400000.0
2008-12-09 19:56:00,9.776,9.845,9.708,9.799,550000.0
2008-12-09 19:57:00,9.862,9.862,9.758,9.758,450000.0
2008-12-09 19:58:00,9.742,9.871,9.742,9.772,350000.0
2008-12-09 19:59:00,9.853,9.857,9.72,9.837,550000.0
2008-12-09 20:00:00,9.751,9.853,9.741,9.853,350000.0
2008-12-09 20:01:00,9.856,9.856,9.75,9.833,850000.0
2008-12-09 20:02:00,9.802,9.804,9.7,9.804,400000.0
2008-12-09 20:03:00,9.837,9.838,9.684,9.781,450000.0
2008-12-09 20:04:00,9.735,9.841,9.718,9.825,250000.0
2008-12-09 20:05:00,9.833,9.873,9.758,9.873,350000.0
2008-12-09 20:06:00,9.752,9.841,9.752,9.791,150000.0
2008-12-09 20:07:00,9.865,9.865,9.735,9.735,400000.0
2008-12-09 20:08:00,9.781,9.867,9.781,9.814,300000.0
2008-12-09 20:09:00,9.764,9.863,9.723,9.863,900000.0
2008-12-09 20:10:00,9.807,9.848,9.724,9.846,450000.0
2008-12-09 20:11:00,9.773,9.823,9.708,9.819,800000.0
2008-12-09 20:12:00,9.755,9.818,9.719,9.805,400000.0
2008-12-09 20:13:00,9.656,9.781,9.656,9.683,400000.0
2008-12-09 20:14:00,9.712,9.781,9.683,9.781,300000.0
2008-12-09 20:15:00,9.822,9.822,9.739,9.78,500000.0
2008-12-09 20:16:00,9.777,9.82,9.673,9.686,550000.0
2008-12-09 20:17:00,9.712,9.786,9.676,9.698,350000.0
2008-12-09 20:18:00,9.789,9.789,9.623,9.77,500000.0
2008-12-09 20:19:00,9.752,9.802,9.695,9.734,350000.0
2008-12-09 20:20:00,9.794,9.818,9.679,9.816,400000.0
2008-12-09 20:21:00,9.707,9.788,9.686,9.686,350000.0
2008-12-09 20:22:00,9.707,9.788,9.707,9.737,150000.0
2008-12-09 20:23:00,9.811,9.825,9.671,9.736,450000.0
2008-12-09 20:24:00,9.697,9.733,9.697,9.724,150000.0
2008-12-09 20:25:00,9.816,9.816,9.676,9.676,550000.0
2008-12-09 20:26:00,9.8,9.809,9.706,9.718,400000.0
2008-12-09 20:27:00,9.799,9.799,9.701,9.77,350000.0
2008-12-09 20:28:00,9.768,9.804,9.73,9.736,350000.0
2008-12-09 20:29:00,9.753,9.789,9.696,9.755,500000.0
2008-12-09 20:30:00,9.72,9.8,9.687,9.8,300000.0
2008-12-09 20:31:00,9.772,9.795,9.705,9.79,400000.0
2008-12-09 20:32:00,9.711,9.825,9.661,9.766,500000.0
2008-12-09 20:33:00,9.709,9.762,9.686,9.686,250000.0
2008-12-09 20:34:00,9.816,9.816,9.719,9.756,300000.0
2008-12-09 20:35:00,9.814,9.814,9.675,9.737,400000.0
2008-12-09 20:36:00,9.792,9.817,9.678,9.783,450000.0
2008-12-09 20:37:00,9.785,9.801,9.697,9.801,500000.0
2008-12-09 20:38:00,9.69,9.797,9.671,9.797,300000.0
2008-12-09 20:39:00,9.725,9.752,9.681,9.681,350000.0
2008-12-09 20:40:00,9.793,9.793,9.643,9.643,200000.0
2008-12-09 20:41:00,9.719,9.826,9.719,9.826,300000.0
2008-12-09 20:42:00,9.813,9.813,9.729,9.793,550000.0
2008-12-09 20:43:00,9.743,9.82,9.726,9.747,350000.0
2008-12-09 20:44:00,9.791,9.813,9.677,9.788,450000.0
2008-12-09 20:45:00,9.786,9.804,9.679,9.679,400000.0
2008-12-09 20:46:00,9.81,9.81,9.718,9.772,350000.0
2008-12-09 20:47:00,9.723,9.832,9.723,9.785,250000.0
2008-12-09 20:48:00,9.757,9.829,9.728,9.786,250000.0
2008-12-09 20:49:00,9.811,9.811,9.706,9.724,350000.0
2008-12-09 20:50:00,9.786,9.824,9.748,9.806,250000.0
2008-12-09 20:51:00,9.782,9.871,9.711,9.711,550000.0
2008-12-09 20:52:00,9.789,9.789,9.721,9.721,150000.0
2008-12-09 20:54:00,9.815,9.815,9.758,9.809,600000.0
2008-12-09 20:55:00,9.734,9.806,9.734,9.806,250000.0
2008-12-09 20:56:00,9.782,9.819,9.743,9.773,250000.0
2008-12-09 20:57:00,9.757,9.828,9.719,9.734,400000.0
2008-12-09 20:58:00,9.83,9.83,9.83,9.83,500000.0
2008-12-09 20:59:00,9.702,9.798,9.655,9.742,500000.0
2008-12-09 21:00:00,9.796,9.8,9.661,9.693,500000.0
2008-12-09 21:01:00,9.7,9.821,9.664,9.713,500000.0
2008-12-09 21:02:00,9.782,9.833,9.685,9.7,950000.0
2008-12-09 21:03:00,9.807,9.807,9.692,9.8,450000.0
2008-12-09 21:04:00,9.645,9.758,9.587,9.684,900000.0
2008-12-09 21:05:00,9.731,9.772,9.629,9.637,400000.0
2008-12-09 21:06:00,9.668,9.79,9.668,9.671,350000.0
2008-12-09 21:07:00,9.779,9.779,9.623,9.707,600000.0
2008-12-09 21:08:00,9.663,9.774,9.663,9.767,400000.0
2008-12-09 21:09:00,9.801,9.816,9.683,9.804,600000.0
2008-12-09 21:10:00,9.67,9.757,9.67,9.757,300000.0
2008-12-09 21:11:00,9.769,9.792,9.655,9.698,500000.0
2008-12-09 21:12:00,9.721,9.79,9.655,9.784,400000.0
2008-12-09 21:13:00,9.799,9.804,9.799,9.804,100000.0
2008-12-09 21:14:00,9.734,9.852,9.705,9.736,500000.0
2008-12-09 21:15:00,9.672,9.791,9.626,9.665,650000.0
2008-12-09 21:16:00,9.747,9.83,9.721,9.761,250000.0
2008-12-09 21:17:00,9.801,9.801,9.709,9.709,400000.0
2008-12-09 21:19:00,9.752,9.842,9.712,9.749,550000.0
2008-12-09 21:20:00,9.826,9.826,9.712,9.821,400000.0
2008-12-09 21:21:00,9.688,9.805,9.652,9.802,550000.0
2008-12-09 21:22:00,9.716,9.84,9.716,9.716,400000.0
2008-12-09 21:24:00,9.687,9.812,9.682,9.788,350000.0
2008-12-09 21:25:00,9.814,9.814,9.695,9.814,400000.0
2008-12-09 21:26:00,9.722,9.78,9.662,9.78,300000.0
2008-12-09 21:27:00,9.804,9.808,9.709,9.709,300000.0
2008-12-09 21:28:00,9.7,9.789,9.695,9.789,450000.0
2008-12-09 21:29:00,9.705,9.791,9.653,9.745,400000.0
2008-12-09 21:30:00,9.688,9.783,9.656,9.719,500000.0
2008-12-09 21:31:00,9.779,9.804,9.666,9.779,500000.0
2008-12-09 21:32:00,9.781,9.825,9.677,9.794,550000.0
2008-12-09 21:33:00,9.663,9.75,9.61,9.741,450000.0
2008-12-09 21:34:00,9.74,9.74,9.602,9.705,350000.0
2008-12-09 21:35:00,9.709,9.774,9.645,9.774,350000.0
2008-12-09 21:36:00,9.786,9.819,9.695,9.791,400000.0
2008-12-09 21:37:00,9.739,9.779,9.64,9.745,400000.0
2008-12-09 21:38:00,9.726,9.785,9.703,9.704,400000.0
2008-12-09 21:39:00,9.787,9.801,9.677,9.677,550000.0
2008-12-09 21:40:00,9.66,9.719,9.66,9.719,100000.0
2008-12-09 21:41:00,9.718,9.785,9.718,9.781,150000.0
2008-12-09 21:42:00,9.754,9.775,9.754,9.758,350000.0
2008-12-09 21:43:00,9.717,9.847,9.702,9.791,600000.0
2008-12-09 21:44:00,9.712,9.806,9.707,9.707,200000.0
2008-12-09 21:45:00,9.723,9.808,9.723,9.79,250000.0
2008-12-09 21:46:00,9.789,9.789,9.734,9.752,200000.0
2008-12-09 21:47:00,9.74,9.784,9.663,9.663,350000.0
2008-12-09 21:48:00,9.677,9.77,9.677,9.77,100000.0
2008-12-09 21:49:00,9.766,9.794,9.68,9.755,300000.0
2008-12-09 21:50:00,9.747,9.769,9.609,9.734,550000.0
2008-12-09 21:51:00,9.734,9.778,9.68,9.717,350000.0
2008-12-09 21:52:00,9.786,9.786,9.705,9.765,250000.0
2008-12-09 21:53:00,9.771,9.793,9.657,9.768,450000.0
2008-12-09 21:54:00,9.711,9.766,9.648,9.764,400000.0
2008-12-09 21:55:00,9.782,9.839,9.696,9.699,650000.0
2008-12-09 21:56:00,9.724,9.792,9.684,9.779,400000.0
2008-12-09 21:57:00,9.738,9.738,9.738,9.738,50000.0
2008-12-09 21:58:00,9.794,9.794,9.723,9.729,400000.0
2008-12-09 21:59:00,9.791,9.82,9.74,9.82,250000.0
2008-12-09 22:00:00,9.82,9.824,9.686,9.82,450000.0
2008-12-09 22:01:00,9.684,9.829,9.684,9.706,450000.0
2008-12-09 22:02:00,9.787,9.799,9.701,9.782,350000.0
2008-12-09 22:03:00,9.698,9.805,9.698,9.805,150000.0
2008-12-09 22:04:00,9.697,9.806,9.697,9.772,150000.0
2008-12-09 22:05:00,9.786,9.786,9.751,9.751,100000.0
2008-12-09 22:06:00,9.677,9.806,9.677,9.734,500000.0
2008-12-09 22:07:00,9.765,9.784,9.684,9.78,350000.0
2008-12-09 22:08:00,9.803,9.816,9.675,9.778,750000.0
2008-12-09 22:09:00,9.773,9.804,9.685,9.781,400000.0
2008-12-09 22:10:00,9.719,9.787,9.687,9.751,650000.0
2008-12-09 22:12:00,9.795,9.797,9.678,9.773,450000.0
2008-12-09 22:14:00,9.725,9.725,9.725,9.725,100000.0
2008-12-09 22:15:00,9.759,9.804,9.675,9.675,300000.0
2008-12-09 22:18:00,9.8,9.81,9.8,9.81,400000.0
2008-12-09 22:19:00,9.671,9.805,9.671,9.672,400000.0
2008-12-09 22:20:00,9.726,9.773,9.662,9.666,350000.0
2008-12-09 22:23:00,9.796,9.8,9.719,9.8,150000.0
2008-12-09 22:24:00,9.79,9.79,9.632,9.638,400000.0
2008-12-09 22:25:00,9.716,9.783,9.662,9.662,200000.0
2008-12-09 22:26:00,9.767,9.767,9.767,9.767,50000.0
2008-12-09 22:27:00,9.766,9.766,9.661,9.761,350000.0
2008-12-09 22:28:00,9.74,9.747,9.669,9.702,350000.0
2008-12-09 22:29:00,9.717,9.784,9.675,9.697,600000.0
2008-12-09 22:30:00,9.739,9.81,9.694,9.747,500000.0
2008-12-09 22:31:00,9.8,9.8,9.753,9.794,150000.0
2008-12-09 22:34:00,9.786,9.786,9.677,9.747,150000.0
2008-12-09 22:35:00,9.749,9.776,9.659,9.659,300000.0
2008-12-09 22:36:00,9.717,9.764,9.659,9.666,250000.0
2008-12-09 22:39:00,9.789,9.791,9.689,9.718,250000.0
2008-12-09 22:40:00,9.772,9.798,9.656,9.773,450000.0
2008-12-09 22:41:00,9.786,9.786,9.684,9.713,450000.0
2008-12-09 22:42:00,9.778,9.8,9.664,9.775,450000.0
2008-12-09 22:43:00,9.766,9.786,9.736,9.736,150000.0
2008-12-09 22:44:00,9.672,9.708,9.67,9.703,200000.0
2008-12-09 22:46:00,9.69,9.794,9.662,9.685,400000.0
2008-12-09 22:48:00,9.75,9.775,9.667,9.667,300000.0
2008-12-09 22:50:00,9.684,9.733,9.684,9.687,150000.0
2008-12-09 22:51:00,9.783,9.862,9.708,9.708,300000.0
2008-12-09 22:52:00,9.726,9.752,9.726,9.752,100000.0
2008-12-09 22:54:00,9.761,9.806,9.677,9.677,300000.0
2008-12-09 22:56:00,9.68,9.68,9.68,9.68,50000.0
2008-12-09 22:57:00,9.724,9.805,9.704,9.805,550000.0
2008-12-09 22:59:00,9.766,9.835,9.721,9.765,1050000.0
2008-12-09 23:00:00,9.796,9.796,9.665,9.789,300000.0
2008-12-09 23:01:00,9.767,9.796,9.669,9.796,250000.0
2008-12-09 23:02:00,9.792,9.792,9.699,9.759,250000.0
2008-12-09 23:03:00,9.79,9.79,9.768,9.768,100000.0
2008-12-09 23:05:00,9.717,9.79,9.717,9.773,350000.0
2008-12-09 23:06:00,9.719,9.796,9.719,9.785,250000.0
2008-12-09 23:07:00,9.775,9.792,9.71,9.72,350000.0
2008-12-09 23:08:00,9.773,9.8,9.684,9.69,400000.0
2008-12-09 23:09:00,9.78,9.805,9.663,9.73,550000.0
2008-12-09 23:10:00,9.809,9.809,9.68,9.695,300000.0
2008-12-09 23:11:00,9.777,9.786,9.697,9.714,450000.0
2008-12-09 23:12:00,9.702,9.805,9.658,9.805,350000.0
2008-12-09 23:13:00,9.793,9.793,9.695,9.695,300000.0
2008-12-09 23:14:00,9.661,9.769,9.638,9.638,450000.0
2008-12-09 23:15:00,9.726,9.809,9.713,9.777,300000.0
2008-12-09 23:16:00,9.81,9.81,9.655,9.81,600000.0
2008-12-09 23:17:00,9.707,9.748,9.655,9.721,350000.0
2008-12-09 23:18:00,9.749,9.786,9.695,9.786,250000.0
2008-12-09 23:19:00,9.79,9.79,9.621,9.679,600000.0
2008-12-09 23:20:00,9.739,9.797,9.659,9.73,750000.0
2008-12-09 23:21:00,9.701,9.808,9.7,9.753,450000.0
2008-12-09 23:22:00,9.804,9.808,9.703,9.752,550000.0
2008-12-09 23:23:00,9.719,9.787,9.67,9.706,250000.0
2008-12-09 23:24:00,9.788,9.788,9.644,9.742,500000.0
2008-12-09 23:25:00,9.683,9.798,9.683,9.734,250000.0
2008-12-09 23:26:00,9.764,9.785,9.661,9.687,450000.0
2008-12-09 23:27:00,9.685,9.792,9.673,9.716,550000.0
2008-12-09 23:28:00,9.699,9.812,9.675,9.774,600000.0
2008-12-09 23:29:00,9.652,9.79,9.652,9.707,550000.0
2008-12-09 23:30:00,9.698,9.77,9.683,9.755,550000.0
2008-12-09 23:31:00,9.673,9.77,9.673,9.697,200000.0
2008-12-09 23:32:00,9.681,9.78,9.635,9.733,400000.0
2008-12-09 23:33:00,9.756,9.763,9.645,9.658,400000.0
2008-12-09 23:34:00,9.691,9.743,9.598,9.727,650000.0
2008-12-09 23:35:00,9.673,9.787,9.673,9.722,450000.0
2008-12-09 23:36:00,9.665,9.674,9.665,9.674,100000.0
2008-12-09 23:37:00,9.71,9.779,9.701,9.721,300000.0
2008-12-09 23:38:00,9.656,9.785,9.656,9.761,400000.0
2008-12-09 23:39:00,9.719,9.792,9.641,9.745,450000.0
2008-12-09 23:40:00,9.731,9.738,9.724,9.73,350000.0
2008-12-09 23:41:00,9.8,9.8,9.671,9.671,150000.0
2008-12-09 23:42:00,9.781,9.79,9.638,9.745,500000.0
2008-12-09 23:44:00,9.824,9.849,9.672,9.672,650000.0
2008-12-09 23:45:00,9.777,9.817,9.672,9.805,350000.0
2008-12-09 23:46:00,9.658,9.775,9.637,9.759,550000.0
2008-12-09 23:47:00,9.7,9.777,9.693,9.768,300000.0
2008-12-09 23:48:00,9.81,9.81,9.81,9.81,250000.0
2008-12-09 23:49:00,9.769,9.789,9.75,9.755,250000.0
2008-12-09 23:50:00,9.754,9.776,9.64,9.751,450000.0
2008-12-09 23:53:00,9.782,9.791,9.685,9.721,450000.0
2008-12-09 23:54:00,9.8,9.8,9.715,9.755,400000.0
2008-12-09 23:55:00,9.81,9.82,9.81,9.82,250000.0
2008-12-09 23:57:00,9.741,9.785,9.741,9.756,250000.0
2008-12-09 23:59:00,9.801,9.806,9.703,9.79,600000.0
2008-12-10 00:00:00,9.808,9.808,9.727,9.787,500000.0
2008-12-10 00:01:00,9.773,9.826,9.689,9.737,600000.0
2008-12-10 00:10:00,9.758,9.759,9.652,9.652,300000.0
2008-12-10 00:12:00,9.776,9.776,9.741,9.741,100000.0
2008-12-10 00:13:00,9.789,9.865,9.719,9.767,400000.0
2008-12-10 00:15:00,9.787,9.796,9.787,9.796,100000.0
2008-12-10 00:16:00,9.825,9.825,9.755,9.787,150000.0
2008-12-10 00:17:00,9.797,9.839,9.754,9.795,500000.0
2008-12-10 00:18:00,9.819,9.819,9.797,9.797,100000.0
2008-12-10 00:19:00,9.828,9.828,9.729,9.793,400000.0
2008-12-10 00:20:00,9.723,9.812,9.723,9.788,250000.0
2008-12-10 00:21:00,9.823,9.831,9.805,9.831,150000.0
2008-12-10 00:30:00,9.707,9.707,9.696,9.696,100000.0
2008-12-10 00:31:00,9.701,9.821,9.701,9.821,250000.0
2008-12-10 00:41:00,9.759,9.804,9.675,9.675,300000.0
2008-12-10 00:50:00,9.788,9.838,9.711,9.816,1300000.0
2008-12-10 00:51:00,9.681,9.779,9.664,9.719,500000.0
2008-12-10 00:53:00,9.745,9.794,9.686,9.733,400000.0
2008-12-10 00:54:00,9.76,9.81,9.679,9.81,200000.0
2008-12-10 00:57:00,9.83,9.83,9.83,9.83,100000.0
2008-12-10 00:58:00,9.731,9.788,9.731,9.788,100000.0
2008-12-10 01:00:00,9.797,9.825,9.699,9.784,450000.0
2008-12-10 01:01:00,9.769,9.792,9.693,9.751,300000.0
2008-12-10 01:02:00,9.769,9.819,9.764,9.764,350000.0
2008-12-10 01:03:00,9.785,9.785,9.785,9.785,50000.0
2008-12-10 01:05:00,9.784,9.784,9.722,9.777,200000.0
2008-12-10 01:06:00,9.816,9.816,9.682,9.703,300000.0
2008-12-10 01:07:00,9.811,9.824,9.705,9.824,350000.0
2008-12-10 01:08:00,9.832,9.832,9.694,9.694,250000.0
2008-12-10 01:09:00,9.797,9.806,9.664,9.77,400000.0
2008-12-10 01:10:00,9.773,9.791,9.641,9.766,700000.0
2008-12-10 01:11:00,9.725,9.803,9.674,9.803,250000.0
2008-12-10 01:12:00,9.83,9.83,9.82,9.82,300000.0
2008-12-10 01:13:00,9.764,9.791,9.679,9.679,300000.0
2008-12-10 01:15:00,9.803,9.803,9.665,9.667,400000.0
2008-12-10 01:16:00,9.697,9.809,9.697,9.779,400000.0
2008-12-10 01:17:00,9.787,9.83,9.704,9.704,500000.0
2008-12-10 01:18:00,9.717,9.774,9.647,9.669,400000.0
2008-12-10 01:19:00,9.721,9.795,9.721,9.722,300000.0
2008-12-10 01:20:00,9.754,9.784,9.675,9.778,750000.0
2008-12-10 01:21:00,9.775,9.812,9.738,9.778,300000.0
2008-12-10 01:22:00,9.787,9.809,9.71,9.809,300000.0
2008-12-10 01:23:00,9.688,9.774,9.688,9.696,250000.0
2008-12-10 01:24:00,9.669,9.763,9.669,9.734,400000.0
2008-12-10 01:25:00,9.824,9.824,9.762,9.801,200000.0
2008-12-10 01:26:00,9.759,9.804,9.715,9.725,400000.0
2008-12-10 01:27:00,9.746,9.793,9.724,9.793,350000.0
2008-12-10 01:28:00,9.852,9.909,9.761,9.761,550000.0
2008-12-10 01:29:00,9.755,9.836,9.716,9.836,400000.0
2008-12-10 01:30:00,9.801,9.801,9.615,9.66,400000.0
2008-12-10 01:31:00,9.84,9.84,9.84,9.84,300000.0
2008-12-10 01:32:00,9.777,9.789,9.673,9.673,300000.0
2008-12-10 01:34:00,9.803,9.819,9.683,9.785,550000.0
2008-12-10 01:35:00,9.721,9.804,9.712,9.722,500000.0
2008-12-10 01:36:00,9.745,9.777,9.66,9.73,400000.0
2008-12-10 01:37:00,9.804,9.814,9.711,9.767,250000.0
2008-12-10 01:38:00,9.736,9.816,9.711,9.783,350000.0
2008-12-10 01:40:00,9.734,9.814,9.695,9.727,250000.0
2008-12-10 01:41:00,9.807,9.838,9.724,9.838,300000.0
2008-12-10 01:43:00,9.781,9.825,9.713,9.825,350000.0
2008-12-10 01:44:00,9.839,9.846,9.739,9.739,350000.0
2008-12-10 01:45:00,9.773,9.834,9.726,9.805,400000.0
2008-12-10 01:46:00,9.83,9.83,9.83,9.83,100000.0
2008-12-10 01:47:00,9.725,9.816,9.654,9.816,300000.0
2008-12-10 01:48:00,9.804,9.841,9.702,9.702,450000.0
2008-12-10 01:49:00,9.785,9.843,9.726,9.843,350000.0
2008-12-10 01:51:00,9.843,9.85,9.705,9.845,350000.0
2008-12-10 01:52:00,9.841,9.841,9.76,9.76,100000.0
2008-12-10 01:53:00,9.839,9.839,9.778,9.83,300000.0
2008-12-10 01:54:00,9.731,9.813,9.682,9.734,400000.0
2008-12-10 01:55:00,9.75,9.87,9.75,9.818,200000.0
2008-12-10 01:56:00,9.831,9.831,9.681,9.681,450000.0
2008-12-10 01:57:00,9.842,9.842,9.706,9.706,100000.0
2008-12-10 01:59:00,9.776,9.776,9.677,9.677,300000.0
2008-12-10 02:00:00,9.83,9.84,9.83,9.84,200000.0
2008-12-10 02:02:00,9.787,9.825,9.714,9.825,200000.0
2008-12-10 02:03:00,9.689,9.785,9.661,9.782,400000.0
2008-12-10 02:04:00,9.744,9.843,9.744,9.8,350000.0
2008-12-10 02:05:00,9.837,9.837,9.744,9.81,500000.0
2008-12-10 02:06:00,9.675,9.791,9.675,9.769,350000.0
2008-12-10 02:08:00,9.77,9.82,9.706,9.706,400000.0
2008-12-10 02:09:00,9.811,9.813,9.689,9.794,500000.0
2008-12-10 02:10:00,9.736,9.736,9.736,9.736,50000.0
2008-12-10 02:11:00,9.776,9.844,9.701,9.756,350000.0
2008-12-10 02:12:00,9.742,9.803,9.742,9.803,150000.0
2008-12-10 02:13:00,9.763,9.821,9.732,9.766,500000.0
2008-12-10 02:14:00,9.734,9.827,9.691,9.793,350000.0
2008-12-10 02:16:00,9.864,9.912,9.767,9.767,500000.0
2008-12-10 02:17:00,9.817,9.857,9.746,9.846,400000.0
2008-12-10 02:18:00,9.826,9.849,9.727,9.81,350000.0
2008-12-10 02:19:00,9.862,9.862,9.793,9.823,350000.0
2008-12-10 02:20:00,9.8,9.875,9.8,9.875,150000.0
2008-12-10 02:21:00,9.887,9.893,9.756,9.893,400000.0
2008-12-10 02:22:00,9.813,9.857,9.792,9.857,150000.0
2008-12-10 02:23:00,9.839,9.888,9.743,9.888,250000.0
2008-12-10 02:24:00,9.888,9.899,9.764,9.865,400000.0
2008-12-10 02:25:00,9.901,9.916,9.834,9.904,500000.0
2008-12-10 02:26:00,9.887,9.906,9.762,9.871,350000.0
2008-12-10 02:27:00,9.809,9.852,9.743,9.743,400000.0
2008-12-10 02:28:00,9.823,9.882,9.775,9.875,350000.0
2008-12-10 02:29:00,9.873,9.873,9.759,9.862,400000.0
2008-12-10 02:30:00,9.848,9.912,9.769,9.82,400000.0
2008-12-10 02:31:00,9.802,9.863,9.752,9.752,250000.0
2008-12-10 02:32:00,9.858,9.858,9.787,9.787,250000.0
2008-12-10 02:33:00,9.838,9.862,9.784,9.793,550000.0
2008-12-10 02:34:00,9.862,9.862,9.787,9.85,400000.0
2008-12-10 02:35:00,9.865,9.891,9.761,9.761,150000.0
2008-12-10 02:36:00,9.793,9.869,9.766,9.766,350000.0
2008-12-10 02:37:00,9.868,9.878,9.785,9.855,400000.0
2008-12-10 02:38:00,9.73,9.871,9.73,9.871,400000.0
2008-12-10 02:39:00,9.873,9.887,9.852,9.87,300000.0
2008-12-10 02:40:00,9.882,9.882,9.84,9.84,100000.0
2008-12-10 02:41:00,9.778,9.881,9.768,9.881,300000.0
2008-12-10 02:42:00,9.774,9.774,9.774,9.774,50000.0
2008-12-10 02:43:00,9.827,9.861,9.762,9.861,300000.0
2008-12-10 02:44:00,9.849,9.9,9.758,9.889,500000.0
2008-12-10 02:45:00,9.857,9.915,9.775,9.816,450000.0
2008-12-10 02:46:00,9.854,9.88,9.767,9.784,350000.0
2008-12-10 02:47:00,9.794,9.862,9.794,9.841,250000.0
2008-12-10 02:48:00,9.878,9.878,9.817,9.817,150000.0
2008-12-10 02:49:00,9.764,9.827,9.669,9.756,650000.0
2008-12-10 02:50:00,9.839,9.853,9.839,9.853,150000.0
2008-12-10 02:51:00,9.869,9.91,9.812,9.812,350000.0
2008-12-10 02:52:00,9.781,9.781,9.781,9.781,50000.0
2008-12-10 02:55:00,9.82,9.857,9.73,9.73,300000.0
2008-12-10 03:00:00,9.834,9.856,9.72,9.854,450000.0
2008-12-10 03:01:00,9.727,9.727,9.727,9.727,50000.0
2008-12-10 03:03:00,9.842,9.94,9.777,9.777,300000.0
2008-12-10 03:06:00,9.855,9.855,9.767,9.767,100000.0
2008-12-10 03:07:00,9.804,9.84,9.804,9.84,100000.0
2008-12-10 03:08:00,9.869,9.881,9.755,9.881,350000.0
2008-12-10 03:09:00,9.857,9.857,9.692,9.76,650000.0
2008-12-10 03:10:00,9.731,9.863,9.731,9.839,350000.0
2008-12-10 03:12:00,9.804,9.822,9.712,9.712,300000.0
2008-12-10 03:14:00,9.82,9.841,9.732,9.732,300000.0
2008-12-10 03:17:00,9.826,9.871,9.742,9.742,300000.0
2008-12-10 03:20:00,9.754,9.82,9.71,9.816,300000.0
2008-12-10 03:21:00,9.803,9.803,9.803,9.803,50000.0
2008-12-10 03:22:00,9.873,9.873,9.765,9.852,300000.0
2008-12-10 03:23:00,9.762,9.85,9.762,9.773,250000.0
2008-12-10 03:24:00,9.794,9.898,9.775,9.898,300000.0
2008-12-10 03:25:00,9.846,9.862,9.74,9.849,300000.0
2008-12-10 03:26:00,9.743,9.743,9.743,9.743,50000.0
2008-12-10 03:27:00,9.848,9.848,9.795,9.795,100000.0
2008-12-10 03:28:00,9.819,9.829,9.701,9.751,350000.0
2008-12-10 03:29:00,9.773,9.902,9.746,9.835,850000.0
2008-12-10 03:30:00,9.782,9.817,9.73,9.817,150000.0
2008-12-10 03:32:00,9.789,9.789,9.789,9.789,50000.0
2008-12-10 03:33:00,9.831,9.876,9.747,9.747,300000.0
2008-12-10 03:37:00,9.779,9.779,9.779,9.779,50000.0
2008-12-10 03:38:00,9.844,9.858,9.723,9.834,450000.0
2008-12-10 03:39:00,9.777,9.777,9.724,9.724,100000.0
2008-12-10 03:40:00,9.84,9.847,9.707,9.824,450000.0
2008-12-10 03:45:00,9.753,9.854,9.753,9.757,250000.0
2008-12-10 03:47:00,9.877,9.877,9.843,9.851,250000.0
2008-12-10 03:48:00,9.88,9.88,9.851,9.851,150000.0
2008-12-10 03:49:00,9.827,9.856,9.8,9.825,250000.0
2008-12-10 03:50:00,9.869,9.879,9.826,9.876,550000.0
2008-12-10 03:51:00,9.878,9.878,9.87,9.87,100000.0
2008-12-10 03:52:00,9.75,9.876,9.75,9.774,300000.0
2008-12-10 03:54:00,9.879,9.882,9.779,9.882,350000.0
2008-12-10 03:57:00,9.856,9.86,9.734,9.775,650000.0
2008-12-10 04:00:00,9.756,9.869,9.754,9.866,400000.0
2008-12-10 04:01:00,9.878,9.878,9.79,9.828,350000.0
2008-12-10 04:02:00,9.814,9.876,9.739,9.784,400000.0
2008-12-10 04:07:00,9.831,9.831,9.803,9.803,100000.0
2008-12-10 04:08:00,9.831,9.853,9.749,9.749,300000.0
2008-12-10 04:10:00,9.778,9.854,9.746,9.838,200000.0
2008-12-10 04:11:00,9.803,9.901,9.803,9.851,350000.0
2008-12-10 04:12:00,9.84,9.865,9.75,9.865,250000.0
2008-12-10 04:13:00,9.886,9.886,9.77,9.77,250000.0
2008-12-10 04:14:00,9.831,9.848,9.731,9.731,250000.0
2008-12-10 04:15:00,9.866,9.866,9.765,9.86,300000.0
2008-12-10 04:16:00,9.802,9.869,9.778,9.869,250000.0
2008-12-10 04:17:00,9.846,9.846,9.791,9.8,350000.0
2008-12-10 04:18:00,9.8,9.88,9.8,9.865,400000.0
2008-12-10 04:19:00,9.81,9.899,9.775,9.899,550000.0
2008-12-10 04:20:00,9.885,9.904,9.766,9.774,600000.0
2008-12-10 04:21:00,9.851,9.892,9.851,9.892,150000.0
2008-12-10 04:22:00,9.794,9.896,9.762,9.883,700000.0
2008-12-10 04:23:00,9.868,9.901,9.784,9.893,200000.0
2008-12-10 04:24:00,9.849,9.874,9.792,9.792,300000.0
2008-12-10 04:25:00,9.906,9.948,9.793,9.793,650000.0
2008-12-10 04:26:00,9.894,9.894,9.775,9.891,350000.0
2008-12-10 04:27:00,9.904,9.904,9.761,9.761,150000.0
2008-12-10 04:28:00,9.788,9.875,9.788,9.875,250000.0
2008-12-10 04:29:00,9.835,9.901,9.744,9.744,650000.0
2008-12-10 04:30:00,9.779,9.881,9.771,9.84,350000.0
2008-12-10 04:34:00,9.8,9.87,9.712,9.87,350000.0
2008-12-10 04:35:00,9.785,9.897,9.765,9.808,450000.0
2008-12-10 04:36:00,9.867,9.867,9.867,9.867,50000.0
2008-12-10 04:37:00,9.793,9.81,9.793,9.81,100000.0
2008-12-10 04:38:00,9.787,9.893,9.787,9.871,150000.0
2008-12-10 04:40:00,9.854,9.879,9.74,9.834,750000.0
2008-12-10 04:41:00,9.748,9.897,9.748,9.867,300000.0
2008-12-10 04:43:00,9.9,9.9,9.9,9.9,400000.0
2008-12-10 04:44:00,9.895,9.899,9.78,9.885,400000.0
2008-12-10 04:45:00,9.839,9.879,9.734,9.796,400000.0
2008-12-10 04:46:00,9.853,9.889,9.846,9.87,350000.0
2008-12-10 04:50:00,9.874,9.874,9.735,9.735,250000.0
2008-12-10 04:51:00,9.826,9.835,9.705,9.73,650000.0
2008-12-10 04:52:00,9.87,9.87,9.851,9.858,150000.0
2008-12-10 04:54:00,9.874,9.879,9.739,9.842,400000.0
2008-12-10 04:57:00,9.898,9.901,9.898,9.901,100000.0
2008-12-10 04:58:00,9.807,9.916,9.807,9.896,450000.0
2008-12-10 05:00:00,9.836,9.921,9.775,9.85,1100000.0
2008-12-10 05:11:00,9.865,9.894,9.75,9.804,350000.0
2008-12-10 05:15:00,9.818,9.888,9.818,9.888,100000.0
2008-12-10 05:16:00,9.814,9.814,9.755,9.755,100000.0
2008-12-10 05:19:00,9.878,9.878,9.771,9.81,400000.0
2008-12-10 05:20:00,9.803,9.878,9.748,9.826,500000.0
2008-12-10 05:21:00,9.835,9.889,9.835,9.889,100000.0
2008-12-10 05:27:00,9.767,9.881,9.767,9.847,550000.0
2008-12-10 05:29:00,9.819,9.896,9.761,9.814,350000.0
2008-12-10 05:30:00,9.843,9.884,9.784,9.799,450000.0
2008-12-10 05:31:00,9.885,9.89,9.796,9.89,400000.0
2008-12-10 05:34:00,9.858,9.88,9.77,9.77,300000.0
2008-12-10 05:37:00,9.864,9.909,9.78,9.78,300000.0
2008-12-10 05:40:00,9.866,9.897,9.84,9.897,250000.0
2008-12-10 05:41:00,9.845,9.905,9.789,9.903,350000.0
2008-12-10 05:46:00,9.767,9.881,9.709,9.881,550000.0
2008-12-10 05:47:00,9.798,9.91,9.798,9.91,100000.0
2008-12-10 05:48:00,9.812,9.916,9.812,9.883,400000.0
2008-12-10 05:50:00,9.861,9.891,9.752,9.839,550000.0
2008-12-10 05:52:00,9.86,9.889,9.803,9.817,300000.0
2008-12-10 05:54:00,9.849,9.934,9.827,9.934,400000.0
2008-12-10 05:55:00,9.841,9.92,9.802,9.842,450000.0
2008-12-10 05:56:00,9.914,9.914,9.772,9.813,350000.0
2008-12-10 05:57:00,9.852,9.871,9.773,9.826,550000.0
2008-12-10 05:58:00,9.847,9.88,9.771,9.852,350000.0
2008-12-10 05:59:00,9.788,9.895,9.773,9.895,300000.0
2008-12-10 06:00:00,9.875,9.939,9.817,9.904,500000.0
2008-12-10 06:01:00,9.83,9.922,9.83,9.846,400000.0
2008-12-10 06:02:00,9.921,9.921,9.848,9.848,100000.0
2008-12-10 06:03:00,9.894,9.947,9.783,9.827,550000.0
2008-12-10 06:04:00,9.797,9.969,9.797,9.908,350000.0
2008-12-10 06:08:00,9.902,9.919,9.803,9.858,500000.0
2008-12-10 06:09:00,9.89,9.939,9.808,9.898,900000.0
2008-12-10 06:10:00,9.833,9.877,9.773,9.873,550000.0
2008-12-10 06:13:00,9.817,9.887,9.77,9.887,550000.0
2008-12-10 06:15:00,9.899,9.944,9.815,9.815,300000.0
2008-12-10 06:17:00,9.816,9.909,9.816,9.909,400000.0
2008-12-10 06:19:00,9.821,9.928,9.807,9.928,450000.0
2008-12-10 06:20:00,9.919,9.936,9.828,9.899,500000.0
2008-12-10 06:21:00,9.898,9.898,9.736,9.778,600000.0
2008-12-10 06:22:00,9.924,9.953,9.861,9.953,450000.0
2008-12-10 06:23:00,9.908,9.908,9.886,9.886,100000.0
2008-12-10 06:24:00,9.911,9.911,9.833,9.833,100000.0
2008-12-10 06:25:00,9.83,9.859,9.818,9.841,200000.0
2008-12-10 06:26:00,9.937,9.937,9.825,9.934,200000.0
2008-12-10 06:29:00,9.757,9.876,9.733,9.824,550000.0
2008-12-10 06:30:00,9.893,9.939,9.809,9.914,550000.0
2008-12-10 06:31:00,9.817,9.92,9.802,9.828,400000.0
2008-12-10 06:32:00,9.921,9.936,9.824,9.934,550000.0
2008-12-10 06:33:00,9.816,9.903,9.765,9.855,350000.0
2008-12-10 06:34:00,9.848,9.923,9.848,9.87,400000.0
2008-12-10 06:35:00,9.828,9.989,9.828,9.922,450000.0
2008-12-10 06:37:00,9.871,9.954,9.871,9.954,100000.0
2008-12-10 06:38:00,9.811,9.929,9.779,9.929,550000.0
2008-12-10 06:39:00,9.847,9.964,9.825,9.959,950000.0
2008-12-10 06:40:00,9.928,9.952,9.801,9.916,450000.0
2008-12-10 06:41:00,9.934,9.969,9.841,9.868,350000.0
2008-12-10 06:42:00,9.919,9.964,9.847,9.888,350000.0
2008-12-10 06:43:00,9.877,9.909,9.793,9.824,550000.0
2008-12-10 06:44:00,9.864,9.944,9.822,9.822,350000.0
2008-12-10 06:45:00,9.903,9.936,9.816,9.816,250000.0
2008-12-10 06:46:00,9.849,9.95,9.832,9.898,550000.0
2008-12-10 06:47:00,9.839,9.964,9.828,9.828,550000.0
2008-12-10 06:48:00,9.918,9.946,9.798,9.798,500000.0
2008-12-10 06:49:00,9.83,9.996,9.819,9.912,800000.0
2008-12-10 06:50:00,9.91,9.91,9.899,9.899,150000.0
2008-12-10 06:51:00,9.919,9.941,9.807,9.933,400000.0
2008-12-10 06:52:00,9.828,9.932,9.828,9.885,350000.0
2008-12-10 06:53:00,9.909,9.961,9.843,9.872,550000.0
2008-12-10 06:54:00,9.831,9.951,9.822,9.91,350000.0
2008-12-10 06:55:00,9.929,9.929,9.814,9.845,550000.0
2008-12-10 06:56:00,9.858,9.944,9.823,9.825,550000.0
2008-12-10 06:57:00,9.841,9.937,9.8,9.894,550000.0
2008-12-10 06:58:00,9.911,9.964,9.832,9.832,450000.0
2008-12-10 06:59:00,9.855,9.941,9.82,9.822,650000.0
2008-12-10 07:00:00,9.918,9.932,9.843,9.89,350000.0
2008-12-10 07:01:00,9.856,9.959,9.824,9.889,450000.0
2008-12-10 07:02:00,9.77,9.878,9.77,9.878,250000.0
2008-12-10 07:03:00,9.87,9.949,9.833,9.949,250000.0
2008-12-10 07:04:00,9.914,9.914,9.839,9.839,300000.0
2008-12-10 07:05:00,9.895,9.94,9.895,9.94,100000.0
2008-12-10 07:08:00,9.84,9.918,9.81,9.834,500000.0
2008-12-10 07:09:00,9.812,9.896,9.786,9.786,400000.0
2008-12-10 07:10:00,9.932,9.932,9.807,9.899,350000.0
2008-12-10 07:11:00,9.856,9.991,9.826,9.864,500000.0
2008-12-10 07:12:00,9.824,9.919,9.783,9.819,400000.0
2008-12-10 07:15:00,9.917,9.945,9.807,9.889,400000.0
2008-12-10 07:16:00,9.939,9.939,9.788,9.923,350000.0
2008-12-10 07:17:00,9.898,9.948,9.848,9.948,350000.0
2008-12-10 07:18:00,9.822,9.948,9.822,9.903,200000.0
2008-12-10 07:19:00,9.949,9.949,9.83,9.907,550000.0
2008-12-10 07:20:00,9.941,9.941,9.828,9.941,350000.0
2008-12-10 07:21:00,9.85,9.92,9.843,9.904,350000.0
2008-12-10 07:22:00,9.842,9.922,9.831,9.844,350000.0
2008-12-10 07:24:00,9.825,9.969,9.825,9.936,400000.0
2008-12-10 07:25:00,9.95,9.95,9.94,9.94,400000.0
2008-12-10 07:26:00,9.939,9.944,9.828,9.919,400000.0
2008-12-10 07:27:00,9.848,9.954,9.814,9.945,350000.0
2008-12-10 07:28:00,9.831,9.936,9.831,9.918,450000.0
2008-12-10 07:29:00,9.943,9.982,9.83,9.874,500000.0
2008-12-10 07:30:00,9.917,9.921,9.804,9.804,500000.0
2008-12-10 07:31:00,9.871,9.945,9.845,9.935,550000.0
2008-12-10 07:32:00,9.927,9.961,9.848,9.921,450000.0
2008-12-10 07:33:00,9.933,10.012,9.864,9.88,350000.0
2008-12-10 07:34:00,9.828,9.921,9.758,9.836,450000.0
2008-12-10 07:35:00,9.946,9.946,9.815,9.831,500000.0
2008-12-10 07:36:00,9.92,9.93,9.85,9.887,350000.0
2008-12-10 07:37:00,9.891,9.944,9.844,9.852,500000.0
2008-12-10 07:38:00,9.926,9.98,9.86,9.86,500000.0
2008-12-10 07:39:00,9.914,9.956,9.809,9.942,400000.0
2008-12-10 07:40:00,9.854,9.939,9.801,9.85,400000.0
2008-12-10 07:41:00,9.9,9.9,9.822,9.881,250000.0
2008-12-10 07:42:00,9.951,9.951,9.81,9.851,350000.0
2008-12-10 07:43:00,9.854,9.854,9.773,9.812,400000.0
2008-12-10 07:44:00,9.92,9.943,9.846,9.846,550000.0
2008-12-10 07:45:00,9.932,9.932,9.858,9.858,350000.0
2008-12-10 07:46:00,9.823,9.823,9.823,9.823,50000.0
2008-12-10 07:47:00,9.916,9.949,9.826,9.901,350000.0
2008-12-10 07:48:00,9.808,9.943,9.808,9.863,550000.0
2008-12-10 07:49:00,9.916,9.944,9.821,9.909,550000.0
2008-12-10 07:51:00,9.894,9.952,9.832,9.93,450000.0
2008-12-10 07:52:00,9.868,9.914,9.788,9.826,500000.0
2008-12-10 07:53:00,9.906,9.951,9.828,9.898,500000.0
2008-12-10 07:54:00,9.824,9.935,9.824,9.933,350000.0
2008-12-10 07:55:00,9.873,9.934,9.802,9.892,350000.0
2008-12-10 07:57:00,9.832,9.878,9.799,9.819,350000.0
2008-12-10 07:58:00,9.863,9.941,9.819,9.865,500000.0
2008-12-10 07:59:00,9.906,9.908,9.79,9.908,400000.0
2008-12-10 08:00:00,9.803,9.903,9.803,9.868,350000.0
2008-12-10 08:01:00,9.832,9.94,9.832,9.927,350000.0
2008-12-10 08:02:00,9.783,9.924,9.783,9.905,550000.0
2008-12-10 08:03:00,9.871,9.948,9.84,9.842,450000.0
2008-12-10 08:04:00,9.9,9.9,9.811,9.814,350000.0
2008-12-10 08:06:00,9.918,9.946,9.868,9.916,400000.0
2008-12-10 08:07:00,9.912,9.92,9.808,9.882,450000.0
2008-12-10 08:08:00,9.87,9.981,9.845,9.931,400000.0
2008-12-10 08:09:00,9.935,9.963,9.849,9.881,400000.0
2008-12-10 08:10:00,9.913,9.913,9.784,9.831,400000.0
2008-12-10 08:11:00,9.894,9.904,9.798,9.856,400000.0
2008-12-10 08:12:00,9.878,9.89,9.812,9.856,400000.0
2008-12-10 08:13:00,9.8,9.901,9.8,9.86,350000.0
2008-12-10 08:14:00,9.899,9.917,9.786,9.906,400000.0
2008-12-10 08:15:00,9.883,9.921,9.807,9.807,400000.0
2008-12-10 08:16:00,9.896,9.92,9.78,9.906,550000.0
2008-12-10 08:17:00,9.854,9.875,9.79,9.844,400000.0
2008-12-10 08:18:00,9.932,9.967,9.814,9.901,500000.0
2008-12-10 08:19:00,9.94,9.94,9.93,9.93,400000.0
2008-12-10 08:20:00,9.81,9.922,9.8,9.911,400000.0
2008-12-10 08:21:00,9.92,9.942,9.822,9.914,400000.0
2008-12-10 08:22:00,9.839,9.922,9.797,9.922,550000.0
2008-12-10 08:23:00,9.848,9.936,9.808,9.903,350000.0
2008-12-10 08:24:00,9.85,9.913,9.834,9.834,350000.0
2008-12-10 08:25:00,9.884,9.925,9.829,9.845,400000.0
2008-12-10 08:26:00,9.902,9.917,9.824,9.834,500000.0
2008-12-10 08:27:00,9.854,9.961,9.851,9.908,400000.0
2008-12-10 08:28:00,9.872,9.898,9.815,9.84,450000.0
2008-12-10 08:29:00,9.849,9.954,9.849,9.861,400000.0
2008-12-10 08:30:00,9.845,9.962,9.845,9.933,500000.0
2008-12-10 08:31:00,9.893,9.92,9.822,9.84,450000.0
2008-12-10 08:32:00,9.831,9.924,9.801,9.921,400000.0
2008-12-10 08:33:00,9.808,9.939,9.808,9.903,450000.0
2008-12-10 08:34:00,9.877,9.921,9.776,9.921,450000.0
2008-12-10 08:35:00,9.897,9.944,9.819,9.903,550000.0
2008-12-10 08:36:00,9.784,9.835,9.784,9.791,350000.0
2008-12-10 08:37:00,9.812,9.931,9.812,9.837,350000.0
2008-12-10 08:38:00,9.793,9.918,9.757,9.889,550000.0
2008-12-10 08:39:00,9.914,9.927,9.817,9.927,250000.0
2008-12-10 08:40:00,9.916,9.916,9.768,9.87,350000.0
2008-12-10 08:41:00,9.795,9.893,9.795,9.885,500000.0
2008-12-10 08:42:00,9.905,9.934,9.8,9.888,350000.0
2008-12-10 08:43:00,9.821,9.919,9.821,9.885,350000.0
2008-12-10 08:44:00,9.907,9.974,9.82,9.903,550000.0
2008-12-10 08:46:00,9.888,9.957,9.839,9.839,550000.0
2008-12-10 08:47:00,9.839,9.995,9.832,9.913,550000.0
2008-12-10 08:48:00,9.927,9.927,9.79,9.839,550000.0
2008-12-10 08:49:00,9.839,9.876,9.811,9.872,500000.0
2008-12-10 08:50:00,9.832,9.909,9.805,9.805,550000.0
2008-12-10 08:51:00,9.844,9.92,9.842,9.888,450000.0
2008-12-10 08:52:00,9.909,9.927,9.853,9.91,350000.0
2008-12-10 08:53:00,9.844,9.942,9.822,9.892,400000.0
2008-12-10 08:54:00,9.914,9.921,9.806,9.823,400000.0
2008-12-10 08:55:00,9.886,9.924,9.789,9.789,450000.0
2008-12-10 08:56:00,9.834,9.907,9.778,9.778,450000.0
2008-12-10 08:57:00,9.898,9.941,9.86,9.86,350000.0
2008-12-10 08:58:00,9.883,9.9,9.82,9.851,500000.0
2008-12-10 08:59:00,9.907,9.935,9.85,9.892,400000.0
2008-12-10 09:00:00,9.919,9.929,9.823,9.869,1500000.0
2008-12-10 09:01:00,9.908,9.915,9.836,9.903,1250000.0
2008-12-10 09:02:00,9.928,9.958,9.821,9.821,350000.0
2008-12-10 09:03:00,9.899,9.952,9.846,9.927,350000.0
2008-12-10 09:05:00,9.891,9.923,9.79,9.908,400000.0
2008-12-10 09:06:00,9.918,9.923,9.819,9.856,450000.0
2008-12-10 09:07:00,9.909,9.948,9.843,9.843,350000.0
2008-12-10 09:08:00,9.914,9.948,9.824,9.905,550000.0
2008-12-10 09:09:00,9.945,9.969,9.844,9.952,350000.0
2008-12-10 09:10:00,9.876,9.968,9.84,9.891,450000.0
2008-12-10 09:11:00,9.909,9.958,9.845,9.919,1900000.0
2008-12-10 09:12:00,9.883,9.966,9.84,9.913,550000.0
2008-12-10 09:13:00,9.948,10.004,9.856,9.977,550000.0
2008-12-10 09:14:00,9.862,9.965,9.862,9.926,400000.0
2008-12-10 09:15:00,9.926,9.936,9.826,9.882,850000.0
2008-12-10 09:16:00,9.902,9.96,9.83,9.96,500000.0
2008-12-10 09:17:00,9.915,9.967,9.827,9.931,550000.0
2008-12-10 09:18:00,9.947,9.951,9.813,9.913,500000.0
2008-12-10 09:19:00,9.944,9.955,9.846,9.88,500000.0
2008-12-10 09:20:00,9.888,9.943,9.86,9.921,350000.0
2008-12-10 09:21:00,9.928,9.953,9.863,9.863,450000.0
2008-12-10 09:22:00,9.938,9.956,9.855,9.874,400000.0
2008-12-10 09:23:00,9.91,9.942,9.857,9.942,400000.0
2008-12-10 09:24:00,9.895,9.955,9.88,9.88,350000.0
2008-12-10 09:25:00,9.848,9.949,9.799,9.949,500000.0
2008-12-10 09:26:00,9.867,9.931,9.811,9.931,350000.0
2008-12-10 09:27:00,9.937,9.968,9.823,9.895,550000.0
2008-12-10 09:28:00,9.891,9.951,9.863,9.905,1550000.0
2008-12-10 09:29:00,9.823,9.928,9.823,9.865,400000.0
2008-12-10 09:30:00,9.869,9.953,9.81,9.85,450000.0
2008-12-10 09:31:00,9.923,9.923,9.833,9.861,350000.0
2008-12-10 09:32:00,9.829,9.951,9.823,9.841,350000.0
2008-12-10 09:33:00,9.879,9.902,9.825,9.825,400000.0
2008-12-10 09:34:00,9.824,9.974,9.808,9.83,1950000.0
2008-12-10 09:35:00,9.948,9.948,9.824,9.868,350000.0
2008-12-10 09:36:00,9.961,9.961,9.815,9.86,550000.0
2008-12-10 09:37:00,9.904,9.927,9.811,9.894,450000.0
2008-12-10 09:38:00,9.909,9.955,9.857,9.926,550000.0
2008-12-10 09:39:00,9.887,9.96,9.833,9.833,550000.0
2008-12-10 09:40:00,9.934,9.943,9.842,9.943,500000.0
2008-12-10 09:41:00,9.872,9.932,9.822,9.822,450000.0
2008-12-10 09:42:00,9.91,9.957,9.9,9.957,250000.0
2008-12-10 09:43:00,9.889,9.965,9.843,9.925,550000.0
2008-12-10 09:44:00,9.84,9.98,9.84,9.951,400000.0
2008-12-10 09:45:00,9.903,9.946,9.814,9.906,350000.0
2008-12-10 09:46:00,9.885,9.908,9.792,9.799,450000.0
2008-12-10 09:47:00,9.879,9.937,9.812,9.937,400000.0
2008-12-10 09:48:00,9.884,9.91,9.786,9.811,450000.0
2008-12-10 09:49:00,9.954,9.954,9.846,9.909,400000.0
2008-12-10 09:50:00,9.851,9.926,9.785,9.793,350000.0
2008-12-10 09:51:00,9.896,9.92,9.8,9.895,400000.0
2008-12-10 09:53:00,9.853,9.933,9.785,9.898,450000.0
2008-12-10 09:54:00,9.846,9.954,9.82,9.907,750000.0
2008-12-10 09:55:00,9.858,9.941,9.843,9.941,550000.0
2008-12-10 09:56:00,9.886,9.933,9.828,9.903,450000.0
2008-12-10 09:57:00,9.858,9.945,9.815,9.882,450000.0
2008-12-10 09:58:00,9.848,9.921,9.819,9.819,400000.0
2008-12-10 09:59:00,9.793,9.922,9.793,9.91,400000.0
2008-12-10 10:00:00,9.926,9.926,9.826,9.826,350000.0
2008-12-10 10:01:00,9.796,9.909,9.79,9.893,500000.0
2008-12-10 10:02:00,9.902,9.922,9.823,9.823,400000.0
2008-12-10 10:03:00,9.88,9.929,9.764,9.798,500000.0
2008-12-10 10:04:00,9.859,9.917,9.809,9.85,350000.0
2008-12-10 10:05:00,9.876,9.939,9.845,9.867,350000.0
2008-12-10 10:06:00,9.843,9.921,9.843,9.878,500000.0
2008-12-10 10:07:00,9.948,9.948,9.883,9.931,400000.0
2008-12-10 10:08:00,9.91,9.926,9.835,9.869,550000.0
2008-12-10 10:09:00,9.839,9.952,9.813,9.859,350000.0
2008-12-10 10:10:00,9.887,9.928,9.779,9.799,650000.0
2008-12-10 10:11:00,9.943,9.943,9.815,9.901,400000.0
2008-12-10 10:12:00,9.894,9.922,9.797,9.797,400000.0
2008-12-10 10:13:00,9.833,9.912,9.798,9.863,350000.0
2008-12-10 10:14:00,9.857,9.947,9.847,9.853,550000.0
2008-12-10 10:15:00,9.847,9.933,9.776,9.854,350000.0
2008-12-10 10:16:00,9.911,9.911,9.779,9.801,550000.0
2008-12-10 10:17:00,9.927,9.927,9.8,9.8,500000.0
2008-12-10 10:18:00,9.919,9.924,9.793,9.844,550000.0
2008-12-10 10:19:00,9.926,9.94,9.822,9.94,550000.0
2008-12-10 10:20:00,9.811,9.898,9.77,9.898,350000.0
2008-12-10 10:22:00,9.918,9.96,9.85,9.96,500000.0
2008-12-10 10:23:00,9.95,9.959,9.825,9.937,400000.0
2008-12-10 10:24:00,9.875,9.967,9.856,9.947,500000.0
2008-12-10 10:25:00,9.926,9.931,9.817,9.84,500000.0
2008-12-10 10:26:00,9.824,9.936,9.809,9.933,350000.0
2008-12-10 10:27:00,9.863,9.921,9.808,9.808,400000.0
2008-12-10 10:28:00,9.933,9.982,9.855,9.896,600000.0
2008-12-10 10:29:00,9.875,9.926,9.789,9.866,350000.0
2008-12-10 10:30:00,9.935,9.935,9.863,9.863,400000.0
2008-12-10 10:31:00,9.933,9.933,9.77,9.846,550000.0
2008-12-10 10:32:00,9.882,9.906,9.785,9.906,650000.0
2008-12-10 10:33:00,9.777,9.914,9.777,9.806,450000.0
2008-12-10 10:34:00,9.827,9.91,9.774,9.836,450000.0
2008-12-10 10:35:00,9.857,9.873,9.782,9.833,250000.0
2008-12-10 10:36:00,9.816,9.959,9.816,9.932,550000.0
2008-12-10 10:37:00,9.832,9.93,9.813,9.911,400000.0
2008-12-10 10:38:00,9.878,9.914,9.772,9.874,550000.0
2008-12-10 10:39:00,9.799,9.914,9.781,9.906,350000.0
2008-12-10 10:40:00,9.818,9.907,9.759,9.874,550000.0
2008-12-10 10:41:00,9.94,9.94,9.93,9.93,400000.0
2008-12-10 10:42:00,9.827,9.885,9.772,9.852,400000.0
2008-12-10 10:43:00,9.87,9.893,9.77,9.893,450000.0
2008-12-10 10:44:00,9.801,9.916,9.791,9.867,350000.0
2008-12-10 10:45:00,9.818,9.881,9.817,9.844,350000.0
2008-12-10 10:46:00,9.803,9.932,9.803,9.806,600000.0
2008-12-10 10:48:00,9.818,9.911,9.783,9.796,550000.0
2008-12-10 10:49:00,9.787,9.908,9.787,9.873,500000.0
2008-12-10 10:50:00,9.907,9.961,9.811,9.823,450000.0
2008-12-10 10:51:00,9.815,9.925,9.788,9.925,350000.0
2008-12-10 10:52:00,9.784,9.907,9.783,9.839,550000.0
2008-12-10 10:53:00,9.913,9.913,9.779,9.892,350000.0
2008-12-10 10:54:00,9.849,9.905,9.763,9.9,400000.0
2008-12-10 10:55:00,9.794,9.921,9.793,9.921,400000.0
2008-12-10 10:56:00,9.831,9.91,9.767,9.838,450000.0
2008-12-10 10:57:00,9.862,9.903,9.821,9.821,400000.0
2008-12-10 10:58:00,9.888,9.939,9.818,9.919,450000.0
2008-12-10 10:59:00,9.904,9.917,9.779,9.832,350000.0
2008-12-10 11:00:00,9.828,9.915,9.801,9.83,400000.0
2008-12-10 11:01:00,9.778,9.899,9.778,9.874,550000.0
2008-12-10 11:02:00,9.91,9.926,9.775,9.85,350000.0
2008-12-10 11:03:00,9.799,9.915,9.771,9.816,400000.0
2008-12-10 11:04:00,9.944,9.955,9.816,9.939,500000.0
2008-12-10 11:05:00,9.857,9.907,9.817,9.893,400000.0
2008-12-10 11:06:00,9.791,9.883,9.746,9.871,400000.0
2008-12-10 11:07:00,9.796,9.878,9.781,9.878,350000.0
2008-12-10 11:08:00,9.781,9.922,9.778,9.858,500000.0
2008-12-10 11:09:00,9.839,9.952,9.758,9.856,500000.0
2008-12-10 11:10:00,9.804,9.944,9.804,9.892,450000.0
2008-12-10 11:11:00,9.838,9.914,9.785,9.914,400000.0
2008-12-10 11:12:00,9.807,9.909,9.744,9.782,600000.0
2008-12-10 11:13:00,9.892,9.931,9.843,9.902,500000.0
2008-12-10 11:15:00,9.854,9.886,9.801,9.874,400000.0
2008-12-10 11:16:00,9.919,9.95,9.8,9.89,550000.0
2008-12-10 11:17:00,9.919,9.92,9.771,9.894,700000.0
2008-12-10 11:18:00,9.887,9.919,9.78,9.823,400000.0
2008-12-10 11:19:00,9.845,9.882,9.807,9.807,450000.0
2008-12-10 11:20:00,9.897,9.908,9.806,9.908,500000.0
2008-12-10 11:21:00,9.765,9.888,9.746,9.747,450000.0
2008-12-10 11:22:00,9.821,9.874,9.76,9.873,500000.0
2008-12-10 11:23:00,9.797,9.904,9.797,9.888,400000.0
2008-12-10 11:24:00,9.807,9.857,9.781,9.797,400000.0
2008-12-10 11:25:00,9.8,9.921,9.8,9.921,350000.0
2008-12-10 11:26:00,9.815,9.87,9.756,9.816,550000.0
2008-12-10 11:27:00,9.904,9.904,9.768,9.881,450000.0
2008-12-10 11:28:00,9.796,9.915,9.796,9.907,500000.0
2008-12-10 11:29:00,9.81,9.918,9.794,9.918,600000.0
2008-12-10 11:30:00,9.832,9.93,9.813,9.846,400000.0
2008-12-10 11:31:00,9.858,9.858,9.733,9.848,550000.0
2008-12-10 11:32:00,9.924,9.928,9.801,9.879,650000.0
2008-12-10 11:33:00,9.779,9.935,9.779,9.888,550000.0
2008-12-10 11:34:00,9.784,9.914,9.784,9.882,450000.0
2008-12-10 11:35:00,9.893,9.893,9.787,9.857,400000.0
2008-12-10 11:36:00,9.829,9.94,9.806,9.806,400000.0
2008-12-10 11:37:00,9.854,9.894,9.793,9.893,450000.0
2008-12-10 11:38:00,9.807,9.943,9.807,9.81,400000.0
2008-12-10 11:39:00,9.926,9.934,9.802,9.873,550000.0
2008-12-10 11:40:00,9.921,9.926,9.818,9.818,500000.0
2008-12-10 11:41:00,9.894,9.921,9.778,9.919,400000.0
2008-12-10 11:42:00,9.946,9.954,9.829,9.921,350000.0
2008-12-10 11:43:00,9.912,9.988,9.847,9.884,550000.0
2008-12-10 11:44:00,9.884,9.929,9.789,9.885,550000.0
2008-12-10 11:45:00,9.844,9.903,9.806,9.893,350000.0
2008-12-10 11:46:00,9.876,9.902,9.798,9.832,350000.0
2008-12-10 11:47:00,9.908,9.908,9.784,9.823,400000.0
2008-12-10 11:48:00,9.851,9.948,9.83,9.839,550000.0
2008-12-10 11:49:00,9.856,9.933,9.804,9.907,400000.0
2008-12-10 11:50:00,9.962,9.962,9.834,9.849,350000.0
2008-12-10 11:51:00,9.908,9.991,9.842,9.842,450000.0
2008-12-10 11:52:00,9.943,9.956,9.859,9.871,500000.0
2008-12-10 11:53:00,9.862,9.914,9.834,9.834,500000.0
2008-12-10 11:54:00,9.825,9.972,9.825,9.932,650000.0
2008-12-10 11:55:00,9.963,9.968,9.833,9.846,400000.0
2008-12-10 11:56:00,9.853,9.936,9.828,9.884,400000.0
2008-12-10 11:57:00,9.909,9.978,9.825,9.852,550000.0
2008-12-10 11:58:00,9.97,9.97,9.97,9.97,550000.0
2008-12-10 11:59:00,9.956,9.956,9.82,9.82,550000.0
2008-12-10 12:00:00,9.902,9.983,9.861,9.983,450000.0
2008-12-10 12:01:00,9.949,9.949,9.812,9.922,500000.0
2008-12-10 12:02:00,9.961,9.976,9.84,9.86,500000.0
2008-12-10 12:03:00,9.818,9.958,9.818,9.958,450000.0
2008-12-10 12:05:00,9.918,9.982,9.854,9.942,450000.0
2008-12-10 12:06:00,9.926,9.956,9.836,9.868,400000.0
2008-12-10 12:07:00,9.807,9.93,9.807,9.829,350000.0
2008-12-10 12:08:00,9.941,9.941,9.791,9.816,500000.0
2008-12-10 12:09:00,9.877,9.978,9.843,9.978,550000.0
2008-12-10 12:10:00,9.966,9.966,9.894,9.95,350000.0
2008-12-10 12:11:00,9.86,9.977,9.86,9.874,350000.0
2008-12-10 12:12:00,9.853,9.983,9.828,9.939,550000.0
2008-12-10 12:13:00,9.995,10.018,9.91,10.009,350000.0
2008-12-10 12:14:00,9.907,10.004,9.853,9.867,450000.0
2008-12-10 12:15:00,9.972,9.994,9.892,9.971,350000.0
2008-12-10 12:16:00,9.94,9.981,9.891,9.97,500000.0
2008-12-10 12:17:00,9.964,9.988,9.851,9.881,400000.0
2008-12-10 12:19:00,9.919,9.956,9.849,9.852,550000.0
2008-12-10 12:20:00,9.985,10.011,9.92,9.92,350000.0
2008-12-10 12:21:00,9.963,9.963,9.854,9.872,450000.0
2008-12-10 12:22:00,9.853,9.931,9.813,9.896,450000.0
2008-12-10 12:23:00,9.988,9.991,9.873,9.942,550000.0
2008-12-10 12:24:00,9.88,9.948,9.775,9.897,500000.0
2008-12-10 12:25:00,9.922,9.939,9.852,9.852,450000.0
2008-12-10 12:26:00,9.901,9.922,9.853,9.896,350000.0
2008-12-10 12:27:00,9.871,9.943,9.751,9.943,500000.0
2008-12-10 12:28:00,9.813,9.97,9.813,9.825,350000.0
2008-12-10 12:29:00,9.897,9.993,9.854,9.889,400000.0
2008-12-10 12:30:00,9.853,9.926,9.809,9.926,400000.0
2008-12-10 12:31:00,9.889,9.926,9.862,9.926,350000.0
2008-12-10 12:32:00,9.809,9.901,9.778,9.901,450000.0
2008-12-10 12:33:00,9.821,9.954,9.821,9.91,450000.0
2008-12-10 12:34:00,9.859,9.97,9.799,9.928,350000.0
2008-12-10 12:35:00,9.825,9.916,9.792,9.848,600000.0
2008-12-10 12:36:00,9.909,9.996,9.852,9.943,550000.0
2008-12-10 12:37:00,9.955,9.958,9.834,9.902,400000.0
2008-12-10 12:38:00,9.848,9.942,9.809,9.942,400000.0
2008-12-10 12:39:00,9.905,9.943,9.828,9.876,550000.0
2008-12-10 12:40:00,9.807,9.976,9.801,9.873,450000.0
2008-12-10 12:41:00,9.917,9.923,9.822,9.91,450000.0
2008-12-10 12:42:00,9.942,9.942,9.792,9.912,500000.0
2008-12-10 12:43:00,9.956,9.956,9.822,9.822,350000.0
2008-12-10 12:44:00,9.848,9.92,9.83,9.864,350000.0
2008-12-10 12:45:00,9.831,9.942,9.825,9.833,400000.0
2008-12-10 12:46:00,9.842,9.98,9.842,9.869,400000.0
2008-12-10 12:47:00,9.922,9.922,9.81,9.831,350000.0
2008-12-10 12:49:00,9.844,9.94,9.81,9.854,400000.0
2008-12-10 12:50:00,9.848,9.999,9.848,9.941,450000.0
2008-12-10 12:51:00,9.853,9.919,9.773,9.773,450000.0
2008-12-10 12:52:00,9.879,9.979,9.846,9.867,350000.0
2008-12-10 12:53:00,9.805,9.887,9.786,9.887,400000.0
2008-12-10 12:54:00,9.871,9.92,9.807,9.9,400000.0
2008-12-10 12:55:00,9.847,9.885,9.743,9.816,400000.0
2008-12-10 12:56:00,9.895,9.924,9.785,9.881,450000.0
2008-12-10 12:57:00,9.834,9.87,9.77,9.828,400000.0
2008-12-10 12:58:00,9.773,9.878,9.724,9.878,400000.0
2008-12-10 12:59:00,9.784,9.902,9.784,9.804,350000.0
2008-12-10 13:00:00,9.731,9.867,9.731,9.807,550000.0
2008-12-10 13:01:00,9.862,9.866,9.757,9.848,400000.0
2008-12-10 13:02:00,9.78,9.902,9.78,9.888,350000.0
2008-12-10 13:03:00,9.894,9.923,9.801,9.865,350000.0
2008-12-10 13:04:00,9.819,9.851,9.747,9.832,450000.0
2008-12-10 13:05:00,9.821,9.91,9.768,9.876,400000.0
2008-12-10 13:06:00,9.901,9.901,9.757,9.81,450000.0
2008-12-10 13:07:00,9.825,9.917,9.815,9.917,450000.0
2008-12-10 13:08:00,9.859,9.896,9.808,9.89,350000.0
2008-12-10 13:09:00,9.877,9.905,9.785,9.807,400000.0
2008-12-10 13:10:00,9.739,9.889,9.737,9.883,500000.0
2008-12-10 13:11:00,9.855,9.912,9.813,9.874,400000.0
2008-12-10 13:12:00,9.884,9.897,9.772,9.862,350000.0
2008-12-10 13:13:00,9.85,9.959,9.817,9.916,550000.0
2008-12-10 13:14:00,9.781,9.924,9.781,9.887,400000.0
2008-12-10 13:15:00,9.858,9.858,9.743,9.78,450000.0
2008-12-10 13:16:00,9.904,9.904,9.74,9.849,500000.0
2008-12-10 13:17:00,9.795,9.931,9.795,9.836,450000.0
2008-12-10 13:18:00,9.906,9.906,9.794,9.837,350000.0
2008-12-10 13:19:00,9.922,9.96,9.828,9.843,700000.0
2008-12-10 13:20:00,9.852,9.924,9.782,9.814,800000.0
2008-12-10 13:21:00,9.85,9.92,9.8,9.893,400000.0
2008-12-10 13:22:00,9.824,9.985,9.824,9.85,550000.0
2008-12-10 13:23:00,9.919,9.943,9.808,9.839,450000.0
2008-12-10 13:24:00,9.875,9.951,9.856,9.894,350000.0
2008-12-10 13:25:00,9.805,9.941,9.802,9.915,450000.0
2008-12-10 13:26:00,9.922,9.922,9.819,9.858,400000.0
2008-12-10 13:27:00,9.804,9.928,9.804,9.821,500000.0
2008-12-10 13:28:00,9.891,9.921,9.809,9.809,400000.0
2008-12-10 13:29:00,9.899,9.92,9.793,9.91,400000.0
2008-12-10 13:30:00,9.846,9.901,9.794,9.894,450000.0
2008-12-10 13:31:00,9.904,9.934,9.792,9.886,550000.0
2008-12-10 13:32:00,9.899,9.899,9.792,9.851,400000.0
2008-12-10 13:33:00,9.873,9.946,9.823,9.872,350000.0
2008-12-10 13:34:00,9.787,9.925,9.787,9.922,700000.0
2008-12-10 13:35:00,9.861,9.924,9.828,9.848,550000.0
2008-12-10 13:36:00,9.827,9.925,9.81,9.909,650000.0
2008-12-10 13:37:00,9.8,9.935,9.781,9.935,400000.0
2008-12-10 13:38:00,9.814,9.93,9.814,9.915,350000.0
2008-12-10 13:39:00,9.828,9.922,9.815,9.863,600000.0
2008-12-10 13:40:00,9.901,9.913,9.77,9.913,500000.0
2008-12-10 13:41:00,9.862,9.949,9.859,9.866,400000.0
2008-12-10 13:42:00,9.84,9.905,9.809,9.815,350000.0
2008-12-10 13:43:00,9.952,9.952,9.784,9.845,750000.0
2008-12-10 13:44:00,9.922,9.922,9.785,9.805,450000.0
2008-12-10 13:45:00,9.841,9.936,9.817,9.888,350000.0
2008-12-10 13:46:00,9.866,9.957,9.833,9.924,350000.0
2008-12-10 13:47:00,9.935,9.935,9.823,9.921,400000.0
2008-12-10 13:48:00,9.952,9.952,9.888,9.935,350000.0
2008-12-10 13:49:00,9.887,9.961,9.85,9.855,350000.0
2008-12-10 13:50:00,9.9,9.988,9.87,9.87,550000.0
2008-12-10 13:51:00,9.878,9.96,9.851,9.851,350000.0
2008-12-10 13:52:00,9.955,9.975,9.891,9.891,400000.0
2008-12-10 13:53:00,9.971,9.971,9.835,9.935,400000.0
2008-12-10 13:54:00,9.879,9.988,9.833,9.972,400000.0
2008-12-10 13:55:00,10.006,10.006,9.877,9.993,350000.0
2008-12-10 13:56:00,9.92,9.997,9.835,9.874,200000.0
2008-12-10 13:57:00,9.944,9.98,9.866,9.899,400000.0
2008-12-10 13:58:00,9.955,9.955,9.826,9.827,750000.0
2008-12-10 13:59:00,9.968,9.968,9.866,9.956,350000.0
2008-12-10 14:00:00,9.873,9.952,9.83,9.937,600000.0
2008-12-10 14:01:00,9.933,9.933,9.795,9.906,400000.0
2008-12-10 14:02:00,9.935,9.935,9.821,9.903,350000.0
2008-12-10 14:03:00,9.87,9.915,9.835,9.909,350000.0
2008-12-10 14:04:00,9.9,9.946,9.844,9.946,350000.0
2008-12-10 14:05:00,9.954,9.954,9.811,9.949,400000.0
2008-12-10 14:06:00,9.857,9.924,9.828,9.828,450000.0
2008-12-10 14:07:00,9.924,9.951,9.825,9.949,350000.0
2008-12-10 14:08:00,9.863,9.96,9.823,9.921,400000.0
2008-12-10 14:09:00,9.92,9.92,9.77,9.828,400000.0
2008-12-10 14:10:00,9.895,9.968,9.838,9.968,400000.0
2008-12-10 14:11:00,9.951,9.951,9.808,9.869,500000.0
2008-12-10 14:12:00,9.852,9.915,9.841,9.885,350000.0
2008-12-10 14:13:00,9.9,9.986,9.883,9.911,450000.0
2008-12-10 14:14:00,9.899,9.992,9.899,9.922,350000.0
2008-12-10 14:15:00,9.953,9.985,9.888,9.934,350000.0
2008-12-10 14:16:00,9.973,10.013,9.929,10.004,500000.0
2008-12-10 14:17:00,9.959,10.034,9.92,9.988,400000.0
2008-12-10 14:18:00,9.937,9.983,9.883,9.947,400000.0
2008-12-10 14:19:00,10.057,10.115,9.907,9.907,700000.0
2008-12-10 14:20:00,9.983,10.022,9.888,9.953,500000.0
2008-12-10 14:21:00,10.008,10.009,9.864,9.905,400000.0
2008-12-10 14:22:00,9.941,9.959,9.857,9.959,400000.0
2008-12-10 14:23:00,9.966,9.997,9.863,9.926,450000.0
2008-12-10 14:24:00,9.964,9.988,9.882,9.963,400000.0
2008-12-10 14:25:00,9.991,10.044,9.91,9.996,450000.0
2008-12-10 14:26:00,10.012,10.012,9.877,9.975,500000.0
2008-12-10 14:27:00,9.957,9.99,9.874,9.931,400000.0
2008-12-10 14:28:00,10.03,10.038,9.903,9.936,450000.0
2008-12-10 14:29:00,9.918,9.997,9.909,9.909,550000.0
2008-12-10 14:30:00,9.904,10.008,9.866,9.992,350000.0
2008-12-10 14:31:00,9.975,9.975,9.834,9.906,400000.0
2008-12-10 14:32:00,9.861,9.968,9.861,9.946,450000.0
2008-12-10 14:33:00,9.917,9.975,9.815,9.85,650000.0
2008-12-10 14:34:00,9.997,10.005,9.909,9.958,350000.0
2008-12-10 14:35:00,9.985,9.985,9.853,9.97,350000.0
2008-12-10 14:36:00,9.971,9.972,9.872,9.949,400000.0
2008-12-10 14:37:00,9.88,9.992,9.856,9.987,450000.0
2008-12-10 14:38:00,9.994,9.994,9.853,9.904,500000.0
2008-12-10 14:39:00,9.914,9.948,9.824,9.88,500000.0
2008-12-10 14:40:00,9.879,9.988,9.867,9.977,400000.0
2008-12-10 14:41:00,9.943,9.982,9.845,9.845,550000.0
2008-12-10 14:42:00,9.94,9.95,9.838,9.853,500000.0
2008-12-10 14:43:00,9.945,9.98,9.876,9.944,350000.0
2008-12-10 14:44:00,9.822,9.984,9.822,9.898,350000.0
2008-12-10 14:45:00,9.908,9.908,9.833,9.861,400000.0
2008-12-10 14:46:00,9.938,9.938,9.804,9.866,450000.0
2008-12-10 14:47:00,9.95,9.991,9.869,9.963,550000.0
2008-12-10 14:48:00,9.91,9.94,9.852,9.852,400000.0
2008-12-10 14:49:00,9.936,9.974,9.866,9.901,400000.0
2008-12-10 14:50:00,9.87,9.961,9.826,9.826,450000.0
2008-12-10 14:51:00,9.908,9.973,9.86,9.86,250000.0
2008-12-10 14:52:00,9.919,9.982,9.892,9.896,500000.0
2008-12-10 14:53:00,9.916,9.946,9.814,9.946,450000.0
2008-12-10 14:54:00,9.92,9.92,9.793,9.813,550000.0
2008-12-10 14:55:00,9.925,9.931,9.808,9.923,400000.0
2008-12-10 14:56:00,9.853,9.946,9.853,9.873,350000.0
2008-12-10 14:57:00,9.883,9.929,9.826,9.829,400000.0
2008-12-10 14:58:00,9.887,9.934,9.836,9.921,450000.0
2008-12-10 14:59:00,9.94,9.959,9.886,9.949,350000.0
2008-12-10 15:00:00,9.832,9.927,9.806,9.927,350000.0
2008-12-10 15:01:00,9.945,9.945,9.838,9.915,450000.0
2008-12-10 15:02:00,9.9,9.94,9.782,9.904,400000.0
2008-12-10 15:03:00,9.871,9.927,9.838,9.838,500000.0
2008-12-10 15:04:00,9.891,9.953,9.852,9.852,350000.0
2008-12-10 15:05:00,9.915,10.007,9.839,9.947,500000.0
2008-12-10 15:06:00,9.867,9.978,9.846,9.846,350000.0
2008-12-10 15:07:00,9.935,9.995,9.888,9.888,500000.0
2008-12-10 15:08:00,9.911,9.948,9.815,9.856,350000.0
2008-12-10 15:09:00,9.844,9.929,9.778,9.851,450000.0
2008-12-10 15:10:00,9.864,9.976,9.864,9.887,500000.0
2008-12-10 15:11:00,9.883,9.947,9.821,9.828,400000.0
2008-12-10 15:12:00,9.944,9.971,9.853,9.853,500000.0
2008-12-10 15:13:00,9.861,9.921,9.861,9.916,350000.0
2008-12-10 15:14:00,9.947,9.947,9.787,9.878,400000.0
2008-12-10 15:15:00,9.874,9.961,9.815,9.867,500000.0
2008-12-10 15:16:00,9.954,9.954,9.875,9.933,500000.0
2008-12-10 15:17:00,9.92,9.948,9.863,9.874,550000.0
2008-12-10 15:18:00,9.895,9.971,9.832,9.949,400000.0
2008-12-10 15:19:00,9.918,9.956,9.831,9.954,350000.0
2008-12-10 15:20:00,9.821,9.942,9.809,9.809,550000.0
2008-12-10 15:21:00,9.856,9.961,9.856,9.871,350000.0
2008-12-10 15:22:00,9.975,9.996,9.917,9.979,400000.0
2008-12-10 15:23:00,9.936,9.937,9.862,9.937,350000.0
2008-12-10 15:24:00,9.93,9.959,9.845,9.934,500000.0
2008-12-10 15:25:00,9.934,9.994,9.891,9.891,350000.0
2008-12-10 15:26:00,9.987,10.079,9.937,9.967,550000.0
2008-12-10 15:27:00,10.036,10.037,9.932,9.988,400000.0
2008-12-10 15:28:00,10.026,10.053,9.927,9.927,450000.0
2008-12-10 15:29:00,10.022,10.064,9.929,9.982,500000.0
2008-12-10 15:30:00,10.049,10.068,9.943,10.027,550000.0
2008-12-10 15:31:00,9.929,10.059,9.929,9.978,550000.0
2008-12-10 15:32:00,10.09,10.108,9.992,10.074,350000.0
2008-12-10 15:33:00,10.013,10.076,9.949,10.071,400000.0
2008-12-10 15:34:00,9.987,10.101,9.987,10.099,350000.0
2008-12-10 15:35:00,10.074,10.074,9.931,10.037,600000.0
2008-12-10 15:36:00,9.981,10.065,9.976,9.981,400000.0
2008-12-10 15:37:00,10.065,10.111,9.981,10.058,550000.0
2008-12-10 15:38:00,10.092,10.092,10.011,10.079,350000.0
2008-12-10 15:39:00,9.976,10.159,9.976,10.01,550000.0
2008-12-10 15:40:00,10.062,10.132,10.012,10.042,500000.0
2008-12-10 15:41:00,10.053,10.151,10.053,10.056,250000.0
2008-12-10 15:42:00,10.105,10.159,10.012,10.031,400000.0
2008-12-10 15:43:00,10.001,10.118,10.001,10.016,350000.0
2008-12-10 15:44:00,10.0,10.142,10.0,10.076,450000.0
2008-12-10 15:45:00,10.112,10.112,9.962,10.033,350000.0
2008-12-10 15:46:00,10.125,10.125,10.032,10.09,350000.0
2008-12-10 15:47:00,10.03,10.126,9.995,9.995,350000.0
2008-12-10 15:48:00,10.054,10.14,10.034,10.046,550000.0
2008-12-10 15:49:00,10.072,10.143,10.041,10.114,400000.0
2008-12-10 15:50:00,10.098,10.109,10.017,10.017,500000.0
2008-12-10 15:51:00,10.134,10.134,10.037,10.103,450000.0
2008-12-10 15:52:00,10.087,10.1,10.004,10.037,450000.0
2008-12-10 15:53:00,10.034,10.123,9.998,9.998,450000.0
2008-12-10 15:54:00,9.987,10.117,9.987,10.088,350000.0
2008-12-10 15:55:00,10.001,10.055,9.944,10.03,400000.0
2008-12-10 15:56:00,10.033,10.101,10.012,10.02,550000.0
2008-12-10 15:57:00,10.038,10.116,10.031,10.084,350000.0
2008-12-10 15:58:00,10.065,10.094,9.969,10.047,750000.0
2008-12-10 15:59:00,10.098,10.127,10.016,10.073,550000.0
2008-12-10 16:00:00,9.967,10.093,9.967,9.971,350000.0
2008-12-10 16:01:00,10.084,10.084,9.958,9.972,350000.0
2008-12-10 16:02:00,10.088,10.088,9.953,10.04,550000.0
2008-12-10 16:03:00,9.976,10.118,9.949,10.069,500000.0
2008-12-10 16:04:00,10.113,10.121,9.995,10.074,350000.0
2008-12-10 16:05:00,10.027,10.118,9.992,10.118,400000.0
2008-12-10 16:06:00,10.122,10.122,9.96,10.081,500000.0
2008-12-10 16:07:00,10.104,10.172,10.018,10.018,500000.0
2008-12-10 16:08:00,10.092,10.134,9.996,10.052,550000.0
2008-12-10 16:09:00,10.134,10.148,10.035,10.111,350000.0
2008-12-10 16:10:00,10.079,10.16,10.051,10.13,350000.0
2008-12-10 16:11:00,10.146,10.154,10.046,10.103,400000.0
2008-12-10 16:12:00,10.12,10.193,10.029,10.139,400000.0
2008-12-10 16:13:00,10.076,10.171,10.052,10.141,400000.0
2008-12-10 16:14:00,10.08,10.184,10.057,10.184,400000.0
2008-12-10 16:15:00,10.131,10.215,10.095,10.095,500000.0
2008-12-10 16:16:00,10.141,10.165,10.089,10.105,400000.0
2008-12-10 16:17:00,10.034,10.181,10.034,10.136,500000.0
2008-12-10 16:18:00,10.108,10.156,10.068,10.073,350000.0
2008-12-10 16:19:00,10.069,10.165,10.064,10.113,550000.0
2008-12-10 16:20:00,10.009,10.135,10.009,10.104,400000.0
2008-12-10 16:21:00,10.045,10.208,10.037,10.06,500000.0
2008-12-10 16:22:00,10.12,10.186,10.076,10.131,350000.0
2008-12-10 16:23:00,10.05,10.197,10.05,10.166,550000.0
2008-12-10 16:24:00,10.136,10.21,10.027,10.027,350000.0
2008-12-10 16:25:00,10.182,10.182,10.035,10.11,450000.0
2008-12-10 16:26:00,10.097,10.15,10.076,10.082,500000.0
2008-12-10 16:27:00,10.086,10.181,10.055,10.057,400000.0
2008-12-10 16:28:00,10.094,10.163,10.071,10.071,450000.0
2008-12-10 16:29:00,10.093,10.165,10.042,10.042,450000.0
2008-12-10 16:30:00,10.032,10.153,10.032,10.106,500000.0
2008-12-10 16:31:00,10.152,10.155,10.058,10.07,350000.0
2008-12-10 16:32:00,10.173,10.173,10.05,10.05,500000.0
2008-12-10 16:33:00,10.195,10.195,10.016,10.064,400000.0
2008-12-10 16:34:00,10.149,10.161,10.043,10.068,400000.0
2008-12-10 16:35:00,10.083,10.182,10.083,10.083,450000.0
2008-12-10 16:36:00,10.04,10.171,10.013,10.085,500000.0
2008-12-10 16:37:00,10.073,10.188,10.071,10.092,350000.0
2008-12-10 16:38:00,10.173,10.176,10.07,10.08,550000.0
2008-12-10 16:39:00,10.156,10.156,10.023,10.023,400000.0
2008-12-10 16:40:00,10.176,10.205,10.064,10.064,550000.0
2008-12-10 16:41:00,10.069,10.148,9.999,10.008,500000.0
2008-12-10 16:42:00,10.116,10.138,10.024,10.024,500000.0
2008-12-10 16:43:00,10.031,10.141,9.978,10.009,350000.0
2008-12-10 16:44:00,10.008,10.136,10.008,10.033,350000.0
2008-12-10 16:45:00,10.055,10.149,9.978,10.028,550000.0
2008-12-10 16:46:00,10.169,10.169,10.049,10.082,400000.0
2008-12-10 16:47:00,10.113,10.113,9.998,10.084,450000.0
2008-12-10 16:48:00,10.117,10.146,10.022,10.129,350000.0
2008-12-10 16:49:00,10.022,10.149,10.022,10.045,400000.0
2008-12-10 16:50:00,10.121,10.121,10.009,10.112,500000.0
2008-12-10 16:51:00,10.028,10.116,9.971,10.053,400000.0
2008-12-10 16:52:00,10.04,10.164,9.996,10.046,450000.0
2008-12-10 16:53:00,10.035,10.133,10.035,10.072,350000.0
2008-12-10 16:54:00,10.125,10.125,9.951,9.951,550000.0
2008-12-10 16:55:00,10.044,10.09,9.976,10.09,600000.0
2008-12-10 16:56:00,10.109,10.109,9.995,10.001,550000.0
2008-12-10 16:57:00,10.059,10.084,9.963,10.001,350000.0
2008-12-10 16:58:00,10.051,10.107,9.966,9.981,550000.0
2008-12-10 16:59:00,9.985,10.11,9.962,10.027,350000.0
2008-12-10 17:00:00,9.957,10.095,9.957,10.089,450000.0
2008-12-10 17:01:00,10.009,10.101,9.973,10.101,350000.0
2008-12-10 17:02:00,10.082,10.122,9.986,9.998,350000.0
2008-12-10 17:03:00,10.119,10.119,10.042,10.048,450000.0
2008-12-10 17:04:00,10.033,10.118,10.033,10.077,400000.0
2008-12-10 17:05:00,10.028,10.103,10.013,10.082,550000.0
2008-12-10 17:06:00,10.046,10.113,9.987,10.113,450000.0
2008-12-10 17:07:00,9.999,10.15,9.999,10.141,550000.0
2008-12-10 17:08:00,10.098,10.107,10.025,10.026,400000.0
2008-12-10 17:09:00,10.018,10.121,10.018,10.088,450000.0
2008-12-10 17:10:00,10.116,10.121,10.016,10.092,500000.0
2008-12-10 17:11:00,10.093,10.116,10.027,10.106,450000.0
2008-12-10 17:12:00,10.134,10.134,9.99,10.084,450000.0
2008-12-10 17:13:00,10.063,10.133,10.038,10.041,550000.0
2008-12-10 17:14:00,10.115,10.136,10.013,10.013,350000.0
2008-12-10 17:15:00,10.112,10.153,10.036,10.04,550000.0
2008-12-10 17:16:00,10.109,10.126,9.982,10.104,550000.0
2008-12-10 17:17:00,10.104,10.154,10.023,10.136,500000.0
2008-12-10 17:18:00,10.118,10.161,10.025,10.161,350000.0
2008-12-10 17:19:00,10.081,10.24,10.049,10.132,400000.0
2008-12-10 17:20:00,10.135,10.178,10.078,10.178,550000.0
2008-12-10 17:21:00,10.107,10.232,10.107,10.108,400000.0
2008-12-10 17:22:00,10.147,10.182,10.061,10.13,550000.0
2008-12-10 17:23:00,10.197,10.204,10.068,10.077,450000.0
2008-12-10 17:24:00,10.17,10.17,10.052,10.133,350000.0
2008-12-10 17:25:00,10.082,10.219,10.027,10.152,700000.0
2008-12-10 17:26:00,10.143,10.168,10.036,10.159,550000.0
2008-12-10 17:27:00,10.09,10.214,10.07,10.166,400000.0
2008-12-10 17:28:00,10.113,10.118,9.991,10.007,450000.0
2008-12-10 17:29:00,10.027,10.096,10.027,10.053,350000.0
2008-12-10 17:30:00,10.108,10.164,9.998,10.11,500000.0
2008-12-10 17:31:00,10.078,10.112,9.972,10.112,400000.0
2008-12-10 17:32:00,9.997,10.131,9.997,10.118,350000.0
2008-12-10 17:33:00,10.0,10.114,10.0,10.051,350000.0
2008-12-10 17:34:00,10.129,10.155,10.027,10.027,300000.0
2008-12-10 17:35:00,10.081,10.087,10.012,10.043,450000.0
2008-12-10 17:36:00,9.957,10.09,9.957,10.051,550000.0
2008-12-10 17:37:00,10.076,10.108,9.994,10.073,400000.0
2008-12-10 17:38:00,10.102,10.106,9.992,10.081,400000.0
2008-12-10 17:39:00,10.016,10.072,9.979,10.045,550000.0
2008-12-10 17:40:00,10.092,10.092,9.932,10.084,450000.0
2008-12-10 17:41:00,10.037,10.111,9.963,10.015,550000.0
2008-12-10 17:42:00,10.031,10.118,10.017,10.033,350000.0
2008-12-10 17:43:00,10.109,10.119,9.963,10.099,500000.0
2008-12-10 17:44:00,10.088,10.088,9.939,9.969,500000.0
2008-12-10 17:45:00,10.091,10.091,10.009,10.009,400000.0
2008-12-10 17:46:00,10.063,10.063,9.925,9.967,750000.0
2008-12-10 17:47:00,10.043,10.043,9.937,9.965,500000.0
2008-12-10 17:48:00,9.964,10.03,9.922,9.983,400000.0
2008-12-10 17:49:00,10.038,10.074,9.926,9.98,600000.0
2008-12-10 17:50:00,10.039,10.063,9.923,9.979,600000.0
2008-12-10 17:51:00,9.931,10.035,9.923,10.035,500000.0
2008-12-10 17:52:00,10.04,10.04,9.932,9.955,350000.0
2008-12-10 17:53:00,9.899,10.015,9.872,9.872,700000.0
2008-12-10 17:54:00,9.962,9.97,9.858,9.922,450000.0
2008-12-10 17:55:00,10.009,10.009,9.892,9.975,400000.0
2008-12-10 17:56:00,9.893,10.025,9.893,10.025,350000.0
2008-12-10 17:57:00,9.985,10.028,9.898,10.028,400000.0
2008-12-10 17:58:00,9.914,10.045,9.914,10.045,350000.0
2008-12-10 17:59:00,9.964,10.046,9.898,9.947,600000.0
2008-12-10 18:00:00,9.96,10.042,9.913,10.027,650000.0
2008-12-10 18:01:00,9.98,10.056,9.923,9.985,350000.0
2008-12-10 18:02:00,9.959,9.988,9.828,9.916,750000.0
2008-12-10 18:03:00,9.885,10.015,9.885,9.904,550000.0
2008-12-10 18:04:00,9.954,10.032,9.932,9.95,350000.0
2008-12-10 18:05:00,9.962,10.03,9.91,9.991,450000.0
2008-12-10 18:06:00,9.967,10.035,9.897,10.0,500000.0
2008-12-10 18:07:00,10.04,10.04,9.894,9.932,350000.0
2008-12-10 18:08:00,10.056,10.056,9.922,9.999,550000.0
2008-12-10 18:09:00,10.093,10.096,9.972,10.045,450000.0
2008-12-10 18:10:00,9.986,10.071,9.986,10.055,350000.0
2008-12-10 18:11:00,10.026,10.081,9.95,10.042,650000.0
2008-12-10 18:12:00,9.981,10.08,9.981,10.008,400000.0
2008-12-10 18:13:00,10.037,10.037,9.946,9.993,350000.0
2008-12-10 18:14:00,10.053,10.096,9.963,10.079,650000.0
2008-12-10 18:15:00,10.05,10.088,10.009,10.071,600000.0
2008-12-10 18:16:00,10.068,10.088,9.969,10.044,500000.0
2008-12-10 18:17:00,10.001,10.097,9.988,9.988,350000.0
2008-12-10 18:18:00,10.095,10.095,9.978,10.057,350000.0
2008-12-10 18:19:00,9.981,10.108,9.981,10.069,400000.0
2008-12-10 18:20:00,10.006,10.115,10.006,10.115,450000.0
2008-12-10 18:21:00,10.076,10.108,10.025,10.108,400000.0
2008-12-10 18:22:00,10.086,10.092,9.979,10.092,450000.0
2008-12-10 18:23:00,10.08,10.096,9.978,9.978,400000.0
2008-12-10 18:24:00,10.041,10.062,9.975,9.986,550000.0
2008-12-10 18:25:00,9.958,10.099,9.958,10.03,350000.0
2008-12-10 18:26:00,10.078,10.111,9.979,10.075,400000.0
2008-12-10 18:27:00,10.041,10.091,9.971,9.971,350000.0
2008-12-10 18:28:00,9.928,10.042,9.909,9.96,450000.0
2008-12-10 18:29:00,9.968,10.044,9.943,9.982,700000.0
2008-12-10 18:30:00,10.069,10.081,9.965,10.081,400000.0
2008-12-10 18:31:00,10.081,10.096,10.0,10.05,450000.0
2008-12-10 18:32:00,10.057,10.072,9.981,10.01,350000.0
2008-12-10 18:33:00,10.126,10.126,10.014,10.068,350000.0
2008-12-10 18:34:00,10.082,10.143,10.006,10.006,550000.0
2008-12-10 18:35:00,10.115,10.115,9.972,10.087,550000.0
2008-12-10 18:36:00,10.049,10.148,10.02,10.104,600000.0
2008-12-10 18:37:00,10.095,10.134,10.001,10.09,600000.0
2008-12-10 18:38:00,10.089,10.117,10.011,10.094,400000.0
2008-12-10 18:39:00,10.021,10.152,10.009,10.063,550000.0
2008-12-10 18:40:00,10.007,10.158,10.007,10.11,600000.0
2008-12-10 18:41:00,10.009,10.137,9.974,10.006,400000.0
2008-12-10 18:42:00,10.131,10.131,10.007,10.041,400000.0
2008-12-10 18:43:00,10.041,10.149,10.031,10.149,450000.0
2008-12-10 18:44:00,10.038,10.133,10.002,10.1,400000.0
2008-12-10 18:45:00,10.139,10.144,10.035,10.095,350000.0
2008-12-10 18:46:00,10.088,10.137,10.019,10.116,400000.0
2008-12-10 18:47:00,10.165,10.207,10.054,10.15,450000.0
2008-12-10 18:48:00,10.17,10.17,10.039,10.128,500000.0
2008-12-10 18:49:00,10.083,10.159,10.004,10.099,450000.0
2008-12-10 18:50:00,10.169,10.179,10.042,10.155,950000.0
2008-12-10 18:51:00,10.166,10.17,10.051,10.17,550000.0
2008-12-10 18:52:00,10.039,10.126,10.039,10.126,350000.0
2008-12-10 18:53:00,10.173,10.177,10.044,10.044,550000.0
2008-12-10 18:54:00,10.047,10.17,10.047,10.071,350000.0
2008-12-10 18:55:00,10.111,10.179,10.079,10.152,350000.0
2008-12-10 18:56:00,10.19,10.19,10.039,10.072,550000.0
2008-12-10 18:57:00,10.088,10.18,10.088,10.162,500000.0
2008-12-10 18:58:00,10.137,10.209,10.106,10.142,400000.0
2008-12-10 18:59:00,10.135,10.175,10.063,10.089,600000.0
2008-12-10 19:00:00,10.093,10.162,10.093,10.162,350000.0
2008-12-10 19:01:00,10.164,10.172,10.027,10.168,450000.0
2008-12-10 19:02:00,10.046,10.169,10.046,10.169,400000.0
2008-12-10 19:03:00,10.038,10.168,10.038,10.056,550000.0
2008-12-10 19:04:00,10.093,10.165,10.05,10.062,450000.0
2008-12-10 19:05:00,10.098,10.21,10.035,10.21,350000.0
2008-12-10 19:06:00,10.223,10.257,10.135,10.161,500000.0
2008-12-10 19:07:00,10.153,10.249,10.122,10.21,350000.0
2008-12-10 19:08:00,10.19,10.216,10.127,10.143,400000.0
2008-12-10 19:09:00,10.212,10.23,10.089,10.194,500000.0
2008-12-10 19:10:00,10.191,10.223,10.077,10.14,450000.0
2008-12-10 19:11:00,10.236,10.236,10.146,10.233,550000.0
2008-12-10 19:12:00,10.132,10.165,10.087,10.165,350000.0
2008-12-10 19:13:00,10.148,10.264,10.109,10.194,600000.0
2008-12-10 19:14:00,10.199,10.199,10.088,10.088,400000.0
2008-12-10 19:15:00,10.12,10.189,10.105,10.17,350000.0
2008-12-10 19:16:00,10.146,10.172,10.08,10.1,550000.0
2008-12-10 19:17:00,10.146,10.146,10.043,10.058,350000.0
2008-12-10 19:18:00,10.066,10.197,10.057,10.11,550000.0
2008-12-10 19:19:00,10.103,10.164,10.04,10.159,650000.0
2008-12-10 19:20:00,10.121,10.181,10.017,10.056,450000.0
2008-12-10 19:21:00,10.135,10.161,10.013,10.135,400000.0
2008-12-10 19:22:00,10.135,10.146,10.03,10.13,450000.0
2008-12-10 19:23:00,10.153,10.174,10.018,10.036,450000.0
2008-12-10 19:24:00,10.118,10.219,10.046,10.187,550000.0
2008-12-10 19:25:00,10.168,10.168,10.0,10.164,400000.0
2008-12-10 19:26:00,10.14,10.156,10.031,10.031,350000.0
2008-12-10 19:27:00,10.148,10.174,10.015,10.126,450000.0
2008-12-10 19:28:00,10.133,10.141,10.024,10.035,400000.0
2008-12-10 19:29:00,10.045,10.145,10.016,10.016,350000.0
2008-12-10 19:30:00,10.063,10.147,10.032,10.032,450000.0
2008-12-10 19:31:00,10.114,10.136,10.027,10.136,500000.0
2008-12-10 19:32:00,10.012,10.133,10.012,10.069,350000.0
2008-12-10 19:33:00,10.078,10.157,10.035,10.146,400000.0
2008-12-10 19:34:00,10.068,10.12,10.007,10.03,650000.0
2008-12-10 19:35:00,10.061,10.119,10.053,10.053,350000.0
2008-12-10 19:36:00,10.116,10.149,10.07,10.149,350000.0
2008-12-10 19:37:00,10.03,10.127,10.03,10.127,500000.0
2008-12-10 19:38:00,10.021,10.134,10.014,10.014,400000.0
2008-12-10 19:39:00,10.026,10.123,9.992,10.075,450000.0
2008-12-10 19:40:00,10.078,10.158,10.04,10.04,700000.0
2008-12-10 19:41:00,10.083,10.115,10.024,10.031,450000.0
2008-12-10 19:42:00,10.142,10.198,10.049,10.049,500000.0
2008-12-10 19:43:00,10.052,10.185,10.052,10.078,500000.0
2008-12-10 19:44:00,10.105,10.159,10.011,10.159,550000.0
2008-12-10 19:45:00,10.134,10.163,10.083,10.126,300000.0
2008-12-10 19:46:00,10.092,10.127,10.009,10.059,400000.0
2008-12-10 19:47:00,10.122,10.132,10.032,10.039,400000.0
2008-12-10 19:48:00,10.184,10.184,10.063,10.063,350000.0
2008-12-10 19:49:00,10.174,10.176,10.094,10.108,350000.0
2008-12-10 19:50:00,10.154,10.23,10.042,10.191,450000.0
2008-12-10 19:51:00,10.176,10.2,10.08,10.08,400000.0
2008-12-10 19:52:00,10.181,10.185,10.061,10.185,500000.0
2008-12-10 19:53:00,10.112,10.156,10.036,10.144,400000.0
2008-12-10 19:54:00,10.114,10.154,10.05,10.05,400000.0
2008-12-10 19:55:00,10.076,10.145,10.072,10.115,400000.0
2008-12-10 19:56:00,10.073,10.191,10.034,10.115,550000.0
2008-12-10 19:57:00,10.168,10.168,10.049,10.056,450000.0
2008-12-10 19:58:00,10.157,10.157,10.058,10.146,350000.0
2008-12-10 19:59:00,10.171,10.188,10.06,10.135,550000.0
2008-12-10 20:00:00,10.053,10.152,10.053,10.152,350000.0
2008-12-10 20:01:00,10.149,10.152,10.023,10.133,850000.0
2008-12-10 20:02:00,10.122,10.143,10.067,10.067,300000.0
2008-12-10 20:03:00,10.147,10.159,10.005,10.094,350000.0
2008-12-10 20:04:00,10.138,10.147,9.974,10.067,550000.0
2008-12-10 20:05:00,10.11,10.146,10.027,10.146,350000.0
2008-12-10 20:06:00,10.15,10.15,9.978,10.075,550000.0
2008-12-10 20:07:00,10.123,10.123,10.024,10.099,500000.0
2008-12-10 20:08:00,10.01,10.115,10.01,10.105,250000.0
2008-12-10 20:09:00,10.034,10.135,9.992,10.135,900000.0
2008-12-10 20:10:00,10.077,10.17,10.047,10.157,450000.0
2008-12-10 20:11:00,10.064,10.118,10.005,10.118,800000.0
2008-12-10 20:12:00,10.132,10.166,10.017,10.064,450000.0
2008-12-10 20:13:00,10.135,10.166,10.045,10.164,350000.0
2008-12-10 20:14:00,10.135,10.175,10.064,10.105,300000.0
2008-12-10 20:15:00,10.165,10.176,10.103,10.155,500000.0
2008-12-10 20:16:00,10.168,10.168,10.054,10.08,550000.0
2008-12-10 20:17:00,10.118,10.197,10.086,10.11,350000.0
2008-12-10 20:18:00,10.207,10.207,10.029,10.152,500000.0
2008-12-10 20:19:00,10.121,10.157,10.069,10.097,350000.0
2008-12-10 20:20:00,10.126,10.155,9.986,10.155,400000.0
2008-12-10 20:21:00,10.051,10.145,10.051,10.053,350000.0
2008-12-10 20:22:00,10.054,10.139,10.049,10.122,300000.0
2008-12-10 20:23:00,10.07,10.149,10.052,10.058,450000.0
2008-12-10 20:24:00,10.06,10.188,10.06,10.161,450000.0
2008-12-10 20:25:00,10.2,10.2,10.044,10.044,550000.0
2008-12-10 20:26:00,10.131,10.131,9.998,10.045,400000.0
2008-12-10 20:27:00,10.136,10.136,10.015,10.072,400000.0
2008-12-10 20:28:00,10.119,10.152,10.076,10.081,350000.0
2008-12-10 20:29:00,10.107,10.174,10.062,10.122,500000.0
2008-12-10 20:30:00,10.081,10.185,10.031,10.031,150000.0
2008-12-10 20:31:00,10.036,10.164,10.035,10.16,350000.0
2008-12-10 20:32:00,10.164,10.164,10.124,10.159,150000.0
2008-12-10 20:33:00,10.083,10.162,10.001,10.001,400000.0
2008-12-10 20:34:00,10.056,10.113,10.043,10.083,300000.0
2008-12-10 20:35:00,10.18,10.18,10.043,10.104,400000.0
2008-12-10 20:36:00,10.128,10.14,10.002,10.131,450000.0
2008-12-10 20:37:00,10.146,10.155,10.061,10.15,500000.0
2008-12-10 20:38:00,10.104,10.144,10.022,10.078,500000.0
2008-12-10 20:39:00,10.086,10.144,10.07,10.07,350000.0
2008-12-10 20:40:00,10.125,10.174,10.044,10.059,400000.0
2008-12-10 20:41:00,10.084,10.202,10.084,10.202,300000.0
2008-12-10 20:42:00,10.184,10.184,10.091,10.157,550000.0
2008-12-10 20:43:00,10.091,10.17,10.033,10.152,450000.0
2008-12-10 20:44:00,10.159,10.181,10.045,10.156,450000.0
2008-12-10 20:45:00,10.141,10.161,10.06,10.061,400000.0
2008-12-10 20:46:00,10.178,10.178,10.077,10.11,350000.0
2008-12-10 20:47:00,10.112,10.149,10.032,10.032,200000.0
2008-12-10 20:48:00,10.133,10.208,10.099,10.17,350000.0
2008-12-10 20:49:00,10.163,10.171,10.052,10.09,350000.0
2008-12-10 20:50:00,10.145,10.166,10.094,10.162,250000.0
2008-12-10 20:51:00,10.085,10.148,10.085,10.085,350000.0
2008-12-10 20:52:00,10.132,10.132,10.02,10.086,400000.0
2008-12-10 20:53:00,10.141,10.181,10.081,10.181,400000.0
2008-12-10 20:54:00,10.111,10.174,10.109,10.171,550000.0
2008-12-10 20:55:00,10.141,10.168,10.094,10.142,400000.0
2008-12-10 20:56:00,10.045,10.178,10.045,10.068,400000.0
2008-12-10 20:57:00,10.093,10.161,10.044,10.102,350000.0
2008-12-10 20:58:00,10.135,10.152,9.997,10.133,450000.0
2008-12-10 20:59:00,10.14,10.193,10.073,10.081,300000.0
2008-12-10 21:00:00,10.171,10.171,10.022,10.068,400000.0
2008-12-10 21:01:00,10.099,10.148,10.099,10.148,150000.0
2008-12-10 21:02:00,10.149,10.179,10.073,10.127,450000.0
2008-12-10 21:03:00,10.133,10.133,9.994,10.014,400000.0
2008-12-10 21:04:00,10.011,10.136,10.011,10.068,450000.0
2008-12-10 21:05:00,10.16,10.16,10.15,10.16,300000.0
2008-12-10 21:06:00,10.11,10.138,9.962,10.138,300000.0
2008-12-10 21:07:00,10.168,10.168,10.047,10.139,200000.0
2008-12-10 21:08:00,10.125,10.125,10.05,10.05,100000.0
2008-12-10 21:09:00,10.146,10.166,10.025,10.166,350000.0
2008-12-10 21:10:00,10.136,10.136,10.136,10.136,100000.0
2008-12-10 21:11:00,10.146,10.174,10.031,10.031,400000.0
2008-12-10 21:14:00,10.079,10.138,10.02,10.054,350000.0
2008-12-10 21:15:00,10.055,10.183,10.055,10.086,500000.0
2008-12-10 21:16:00,10.041,10.15,10.026,10.121,500000.0
2008-12-10 21:17:00,10.12,10.133,10.032,10.133,250000.0
2008-12-10 21:19:00,10.121,10.209,10.094,10.108,550000.0
2008-12-10 21:20:00,10.173,10.177,10.068,10.177,400000.0
2008-12-10 21:21:00,10.111,10.176,10.111,10.143,200000.0
2008-12-10 21:22:00,10.016,10.159,10.01,10.038,400000.0
2008-12-10 21:23:00,10.08,10.125,10.032,10.125,350000.0
2008-12-10 21:24:00,10.03,10.129,10.023,10.115,350000.0
2008-12-10 21:25:00,10.05,10.17,10.03,10.11,350000.0
2008-12-10 21:26:00,10.136,10.136,10.025,10.072,350000.0
2008-12-10 21:27:00,10.164,10.164,10.04,10.04,100000.0
2008-12-10 21:28:00,10.155,10.155,10.155,10.155,50000.0
2008-12-10 21:29:00,10.075,10.162,10.029,10.115,400000.0
2008-12-10 21:30:00,10.072,10.156,10.03,10.092,500000.0
2008-12-10 21:31:00,10.146,10.182,10.027,10.154,500000.0
2008-12-10 21:32:00,10.162,10.171,10.045,10.162,550000.0
2008-12-10 21:35:00,10.16,10.17,10.16,10.17,250000.0
2008-12-10 21:36:00,10.122,10.122,10.052,10.052,250000.0
2008-12-10 21:37:00,10.139,10.139,10.054,10.054,100000.0
2008-12-10 21:38:00,10.142,10.173,10.056,10.162,350000.0
2008-12-10 21:39:00,10.185,10.204,10.041,10.041,550000.0
2008-12-10 21:40:00,10.153,10.169,10.114,10.138,250000.0
2008-12-10 21:41:00,10.099,10.144,10.031,10.144,550000.0
2008-12-10 21:42:00,10.157,10.175,10.157,10.161,350000.0
2008-12-10 21:43:00,10.123,10.227,10.111,10.19,600000.0
2008-12-10 21:44:00,10.143,10.143,10.057,10.057,100000.0
2008-12-10 21:45:00,10.196,10.215,10.123,10.123,250000.0
2008-12-10 21:46:00,10.156,10.195,10.137,10.171,250000.0
2008-12-10 21:47:00,10.125,10.166,10.051,10.051,300000.0
2008-12-10 21:48:00,10.068,10.185,10.068,10.178,500000.0
2008-12-10 21:49:00,10.138,10.218,10.069,10.162,300000.0
2008-12-10 21:50:00,10.098,10.156,10.098,10.135,350000.0
2008-12-10 21:51:00,10.127,10.141,10.063,10.095,350000.0
2008-12-10 21:52:00,10.186,10.186,10.12,10.166,250000.0
2008-12-10 21:53:00,10.174,10.191,10.05,10.142,450000.0
2008-12-10 21:54:00,10.141,10.204,10.086,10.176,400000.0
2008-12-10 21:55:00,10.146,10.151,10.031,10.071,650000.0
2008-12-10 21:56:00,10.104,10.161,10.063,10.144,400000.0
2008-12-10 21:57:00,10.164,10.164,10.079,10.079,100000.0
2008-12-10 21:58:00,10.187,10.187,10.132,10.134,400000.0
2008-12-10 21:59:00,10.148,10.175,10.092,10.175,250000.0
2008-12-10 22:00:00,10.16,10.164,10.028,10.164,450000.0
2008-12-10 22:01:00,10.038,10.156,10.038,10.04,450000.0
2008-12-10 22:02:00,10.149,10.166,10.099,10.166,300000.0
2008-12-10 22:03:00,10.184,10.184,10.184,10.184,50000.0
2008-12-10 22:05:00,10.151,10.196,10.067,10.067,300000.0
2008-12-10 22:07:00,10.163,10.175,10.075,10.075,300000.0
2008-12-10 22:08:00,10.15,10.156,10.014,10.138,750000.0
2008-12-10 22:09:00,10.178,10.209,10.09,10.186,400000.0
2008-12-10 22:10:00,10.129,10.197,10.097,10.161,650000.0
2008-12-10 22:11:00,10.143,10.213,10.075,10.212,450000.0
2008-12-10 22:12:00,10.23,10.23,10.102,10.199,450000.0
2008-12-10 22:13:00,10.164,10.193,10.036,10.104,450000.0
2008-12-10 22:14:00,10.199,10.203,10.162,10.192,300000.0
2008-12-10 22:15:00,10.149,10.194,10.1,10.194,450000.0
2008-12-10 22:16:00,10.149,10.228,10.078,10.078,350000.0
2008-12-10 22:17:00,10.213,10.213,10.09,10.194,400000.0
2008-12-10 22:18:00,10.098,10.204,10.098,10.204,350000.0
2008-12-10 22:19:00,10.083,10.216,10.083,10.1,400000.0
2008-12-10 22:20:00,10.132,10.176,10.071,10.071,350000.0
2008-12-10 22:21:00,10.185,10.21,10.185,10.21,100000.0
2008-12-10 22:22:00,10.12,10.197,10.086,10.197,250000.0
2008-12-10 22:23:00,10.204,10.204,10.07,10.132,300000.0
2008-12-10 22:24:00,10.243,10.287,10.113,10.113,400000.0
2008-12-10 22:25:00,10.138,10.209,10.09,10.09,250000.0
2008-12-10 22:27:00,10.168,10.168,10.063,10.063,300000.0
2008-12-10 22:28:00,10.24,10.24,10.24,10.24,600000.0
2008-12-10 22:29:00,10.139,10.22,10.089,10.129,600000.0
2008-12-10 22:30:00,10.184,10.253,10.128,10.189,500000.0
2008-12-10 22:31:00,10.154,10.22,10.116,10.22,400000.0
2008-12-10 22:33:00,10.198,10.198,10.124,10.124,100000.0
2008-12-10 22:34:00,10.242,10.242,10.15,10.214,350000.0
2008-12-10 22:35:00,10.134,10.134,10.103,10.103,100000.0
2008-12-10 22:36:00,10.229,10.229,10.229,10.229,50000.0
2008-12-10 22:37:00,10.119,10.264,10.119,10.195,600000.0
2008-12-10 22:38:00,10.115,10.223,10.106,10.13,700000.0
2008-12-10 22:39:00,10.208,10.208,10.101,10.101,500000.0
2008-12-10 22:40:00,10.175,10.22,10.069,10.197,550000.0
2008-12-10 22:41:00,10.218,10.218,10.102,10.178,600000.0
2008-12-10 22:42:00,10.195,10.22,10.083,10.194,800000.0
2008-12-10 22:43:00,10.182,10.201,10.108,10.201,250000.0
2008-12-10 22:44:00,10.18,10.214,10.096,10.135,450000.0
2008-12-10 22:45:00,10.167,10.188,10.037,10.176,550000.0
2008-12-10 22:46:00,10.133,10.243,10.097,10.121,550000.0
2008-12-10 22:47:00,10.154,10.191,10.099,10.16,400000.0
2008-12-10 22:48:00,10.147,10.147,10.144,10.144,100000.0
2008-12-10 22:49:00,10.192,10.253,10.091,10.241,500000.0
2008-12-10 22:50:00,10.209,10.227,10.17,10.197,250000.0
2008-12-10 22:51:00,10.189,10.214,10.189,10.193,200000.0
2008-12-10 22:52:00,10.203,10.223,10.134,10.198,250000.0
2008-12-10 22:53:00,10.195,10.236,10.195,10.206,200000.0
2008-12-10 22:54:00,10.102,10.167,10.102,10.167,100000.0
2008-12-10 22:56:00,10.185,10.237,10.109,10.237,250000.0
2008-12-10 22:57:00,10.161,10.25,10.129,10.25,550000.0
2008-12-10 22:58:00,10.136,10.241,10.136,10.241,300000.0
2008-12-10 22:59:00,10.186,10.251,10.12,10.152,850000.0
2008-12-10 23:00:00,10.234,10.247,10.107,10.178,400000.0
2008-12-10 23:01:00,10.17,10.222,10.138,10.222,200000.0
2008-12-10 23:02:00,10.087,10.229,10.087,10.229,200000.0
2008-12-10 23:03:00,10.114,10.163,10.114,10.163,100000.0
2008-12-10 23:05:00,10.179,10.224,10.095,10.095,300000.0
2008-12-10 23:07:00,10.172,10.172,10.124,10.164,200000.0
2008-12-10 23:08:00,10.22,10.22,10.11,10.11,300000.0
2008-12-10 23:09:00,10.174,10.217,10.112,10.136,400000.0
2008-12-10 23:10:00,10.117,10.185,10.117,10.185,200000.0
2008-12-10 23:11:00,10.232,10.239,10.125,10.158,250000.0
2008-12-10 23:13:00,10.193,10.194,10.102,10.194,400000.0
2008-12-10 23:16:00,10.196,10.196,10.038,10.06,400000.0
2008-12-10 23:20:00,10.153,10.202,10.06,10.119,550000.0
2008-12-10 23:21:00,10.189,10.216,10.189,10.216,100000.0
2008-12-10 23:23:00,10.203,10.216,10.1,10.137,350000.0
2008-12-10 23:24:00,10.223,10.223,10.082,10.082,400000.0
2008-12-10 23:25:00,10.217,10.217,10.126,10.126,150000.0
2008-12-10 23:26:00,10.191,10.219,10.114,10.202,300000.0
2008-12-10 23:28:00,10.111,10.191,10.085,10.085,400000.0
2008-12-10 23:29:00,10.083,10.214,10.078,10.125,350000.0
2008-12-10 23:30:00,10.123,10.199,10.114,10.199,350000.0
2008-12-10 23:35:00,10.221,10.221,10.221,10.221,50000.0
2008-12-10 23:36:00,10.198,10.281,10.121,10.121,300000.0
2008-12-10 23:40:00,10.158,10.176,10.158,10.176,200000.0
2008-12-10 23:44:00,10.186,10.186,10.024,10.036,400000.0
2008-12-10 23:45:00,10.209,10.209,10.042,10.198,300000.0
2008-12-10 23:48:00,10.191,10.191,10.174,10.174,100000.0
2008-12-10 23:49:00,10.186,10.209,10.169,10.186,250000.0
2008-12-10 23:50:00,10.177,10.213,10.068,10.189,450000.0
2008-12-10 23:53:00,10.169,10.169,10.162,10.162,100000.0
2008-12-10 23:55:00,10.181,10.189,10.173,10.173,150000.0
2008-12-11 00:00:00,10.114,10.193,10.114,10.164,500000.0
2008-12-11 00:01:00,10.156,10.193,10.052,10.099,600000.0
2008-12-11 00:05:00,10.122,10.203,10.122,10.203,100000.0
2008-12-11 00:06:00,10.154,10.176,10.067,10.067,300000.0
2008-12-11 00:08:00,10.096,10.155,10.095,10.095,200000.0
2008-12-11 00:09:00,10.21,10.21,10.2,10.2,400000.0
2008-12-11 00:10:00,10.209,10.251,10.107,10.108,400000.0
2008-12-11 00:11:00,10.114,10.192,10.075,10.075,150000.0
2008-12-11 00:12:00,10.163,10.163,10.122,10.122,100000.0
2008-12-11 00:13:00,10.152,10.185,10.064,10.105,400000.0
2008-12-11 00:14:00,10.21,10.21,10.21,10.21,300000.0
2008-12-11 00:15:00,10.2,10.2,10.2,10.2,300000.0
2008-12-11 00:18:00,10.164,10.251,10.094,10.094,300000.0
2008-12-11 00:20:00,10.129,10.174,10.045,10.045,300000.0
2008-12-11 00:26:00,10.129,10.204,10.046,10.046,450000.0
2008-12-11 00:27:00,10.154,10.194,10.132,10.132,150000.0
2008-12-11 00:30:00,10.129,10.174,10.045,10.045,300000.0
2008-12-11 00:32:00,10.137,10.138,10.137,10.138,100000.0
2008-12-11 00:40:00,10.091,10.166,10.018,10.056,1150000.0
2008-12-11 00:41:00,10.101,10.101,10.101,10.101,50000.0
2008-12-11 00:47:00,10.196,10.196,10.093,10.093,100000.0
2008-12-11 00:49:00,10.194,10.194,10.071,10.086,200000.0
2008-12-11 00:50:00,10.134,10.174,10.048,10.168,1300000.0
2008-12-11 00:51:00,10.091,10.189,10.074,10.129,500000.0
2008-12-11 00:59:00,10.153,10.183,10.143,10.183,200000.0
2008-12-11 01:00:00,10.147,10.176,10.054,10.15,450000.0
2008-12-11 01:01:00,10.2,10.2,10.2,10.2,50000.0
2008-12-11 01:03:00,10.157,10.157,10.157,10.157,50000.0
2008-12-11 01:04:00,10.156,10.187,10.076,10.088,350000.0
2008-12-11 01:05:00,10.131,10.131,10.131,10.131,50000.0
2008-12-11 01:06:00,10.092,10.167,10.005,10.087,350000.0
2008-12-11 01:07:00,10.131,10.182,10.041,10.182,350000.0
2008-12-11 01:08:00,10.158,10.158,10.014,10.014,250000.0
2008-12-11 01:09:00,10.141,10.149,10.009,10.115,400000.0
2008-12-11 01:10:00,10.123,10.149,10.022,10.115,700000.0
2008-12-11 01:11:00,10.079,10.153,10.019,10.153,250000.0
2008-12-11 01:12:00,10.076,10.173,10.076,10.153,350000.0
2008-12-11 01:13:00,10.047,10.164,10.047,10.07,300000.0
2008-12-11 01:14:00,10.136,10.136,10.024,10.024,400000.0
2008-12-11 01:15:00,10.122,10.122,9.934,9.971,400000.0
2008-12-11 01:16:00,10.017,10.14,10.017,10.102,400000.0
2008-12-11 01:18:00,10.074,10.124,10.019,10.019,300000.0
2008-12-11 01:19:00,10.069,10.144,10.069,10.073,250000.0
2008-12-11 01:20:00,10.101,10.132,10.028,10.124,750000.0
2008-12-11 01:22:00,10.116,10.127,10.03,10.127,300000.0
2008-12-11 01:23:00,10.16,10.16,10.16,10.16,300000.0
2008-12-11 01:24:00,10.122,10.125,10.028,10.063,300000.0
2008-12-11 01:26:00,10.085,10.151,10.041,10.08,400000.0
2008-12-11 01:27:00,10.125,10.16,10.1,10.139,350000.0
2008-12-11 01:28:00,10.022,10.132,9.999,10.102,550000.0
2008-12-11 01:29:00,10.145,10.216,10.12,10.165,400000.0
2008-12-11 01:30:00,10.151,10.152,10.012,10.012,400000.0
2008-12-11 01:31:00,10.211,10.211,10.103,10.103,100000.0
2008-12-11 01:34:00,10.117,10.134,9.984,10.097,550000.0
2008-12-11 01:35:00,10.071,10.138,10.046,10.138,250000.0
2008-12-11 01:39:00,10.12,10.16,10.04,10.119,600000.0
2008-12-11 01:40:00,10.128,10.128,10.115,10.115,100000.0
2008-12-11 01:41:00,10.141,10.196,10.025,10.196,350000.0
2008-12-11 01:43:00,10.097,10.134,10.027,10.134,350000.0
2008-12-11 01:44:00,10.032,10.032,10.008,10.008,100000.0
2008-12-11 01:45:00,10.081,10.13,10.029,10.093,400000.0
2008-12-11 01:46:00,10.11,10.11,9.97,9.97,100000.0
2008-12-11 01:47:00,10.058,10.141,10.009,10.141,300000.0
2008-12-11 01:48:00,9.986,10.14,9.986,9.995,450000.0
2008-12-11 01:49:00,10.091,10.137,10.035,10.137,350000.0
2008-12-11 01:50:00,10.106,10.106,10.001,10.001,200000.0
2008-12-11 01:51:00,10.118,10.118,9.975,10.117,350000.0
2008-12-11 01:52:00,10.049,10.098,10.014,10.06,200000.0
2008-12-11 01:53:00,10.09,10.111,10.04,10.111,300000.0
2008-12-11 01:54:00,10.023,10.068,9.96,10.068,250000.0
2008-12-11 01:56:00,10.12,10.134,9.993,10.1,600000.0
2008-12-11 01:57:00,10.003,10.109,9.981,10.068,500000.0
2008-12-11 01:58:00,10.113,10.146,10.066,10.13,550000.0
2008-12-11 01:59:00,10.134,10.134,10.034,10.034,350000.0
2008-12-11 02:02:00,10.126,10.126,10.038,10.038,350000.0
2008-12-11 02:03:00,10.011,10.137,10.011,10.12,400000.0
2008-12-11 02:04:00,10.011,10.111,10.01,10.066,350000.0
2008-12-11 02:06:00,10.012,10.139,10.012,10.108,350000.0
2008-12-11 02:07:00,10.128,10.128,10.11,10.11,100000.0
2008-12-11 02:08:00,10.043,10.141,10.043,10.13,200000.0
2008-12-11 02:09:00,10.203,10.204,10.081,10.178,500000.0
2008-12-11 02:10:00,10.148,10.175,10.044,10.044,200000.0
2008-12-11 02:11:00,10.091,10.159,10.016,10.071,350000.0
2008-12-11 02:13:00,10.131,10.229,10.065,10.065,300000.0
2008-12-11 02:19:00,10.152,10.152,10.074,10.113,350000.0
2008-12-11 02:20:00,10.114,10.114,10.098,10.098,100000.0
2008-12-11 02:21:00,10.118,10.118,10.107,10.107,150000.0
2008-12-11 02:22:00,10.071,10.101,10.071,10.101,100000.0
2008-12-11 02:23:00,10.15,10.15,10.15,10.15,400000.0
2008-12-11 02:24:00,10.148,10.164,10.031,10.126,400000.0
2008-12-11 02:26:00,10.131,10.154,10.01,10.12,350000.0
2008-12-11 02:29:00,10.155,10.155,10.044,10.135,400000.0
2008-12-11 02:30:00,10.078,10.142,9.999,10.05,400000.0
2008-12-11 02:31:00,10.15,10.15,10.15,10.15,250000.0
2008-12-11 02:32:00,10.132,10.132,10.064,10.064,250000.0
2008-12-11 02:33:00,10.086,10.127,10.042,10.048,550000.0
2008-12-11 02:34:00,10.095,10.134,10.077,10.134,450000.0
2008-12-11 02:35:00,10.139,10.149,10.082,10.14,350000.0
2008-12-11 02:36:00,10.049,10.124,10.021,10.021,350000.0
2008-12-11 02:37:00,10.133,10.133,10.041,10.113,400000.0
2008-12-11 02:38:00,10.012,10.153,10.012,10.153,400000.0
2008-12-11 02:39:00,10.134,10.137,10.105,10.128,300000.0
2008-12-11 02:40:00,10.094,10.12,10.094,10.12,150000.0
2008-12-11 02:41:00,10.057,10.141,10.057,10.141,200000.0
2008-12-11 02:47:00,10.059,10.131,10.059,10.131,200000.0
2008-12-11 02:49:00,10.05,10.134,9.977,10.036,650000.0
2008-12-11 02:50:00,9.979,10.049,9.979,10.049,100000.0
2008-12-11 02:51:00,10.11,10.11,10.003,10.023,350000.0
2008-12-11 02:52:00,10.137,10.152,10.065,10.073,300000.0
2008-12-11 02:54:00,10.06,10.137,10.052,10.137,150000.0
2008-12-11 02:55:00,10.124,10.13,10.124,10.13,100000.0
2008-12-11 02:56:00,10.068,10.068,10.002,10.002,100000.0
2008-12-11 02:57:00,10.032,10.115,10.028,10.103,350000.0
2008-12-11 02:58:00,10.115,10.115,10.012,10.074,500000.0
2008-12-11 03:00:00,10.104,10.126,9.99,10.124,450000.0
2008-12-11 03:01:00,10.123,10.123,10.077,10.077,100000.0
2008-12-11 03:02:00,10.102,10.134,10.102,10.121,200000.0
2008-12-11 03:05:00,10.113,10.134,10.034,10.071,350000.0
2008-12-11 03:06:00,10.035,10.157,10.035,10.074,200000.0
2008-12-11 03:07:00,10.153,10.181,10.094,10.094,200000.0
2008-12-11 03:08:00,10.149,10.161,10.035,10.161,350000.0
2008-12-11 03:09:00,10.149,10.149,10.013,10.056,650000.0
2008-12-11 03:10:00,10.001,10.133,10.001,10.109,350000.0
2008-12-11 03:11:00,10.121,10.134,10.061,10.134,150000.0
2008-12-11 03:12:00,10.143,10.143,10.04,10.04,100000.0
2008-12-11 03:13:00,10.162,10.162,10.081,10.149,250000.0
2008-12-11 03:15:00,10.131,10.188,10.051,10.051,300000.0
2008-12-11 03:17:00,10.064,10.079,10.064,10.079,100000.0
2008-12-11 03:18:00,10.093,10.138,10.075,10.075,200000.0
2008-12-11 03:19:00,10.084,10.12,10.049,10.069,600000.0
2008-12-11 03:20:00,10.034,10.1,9.99,10.096,300000.0
2008-12-11 03:21:00,10.056,10.06,10.056,10.057,150000.0
2008-12-11 03:22:00,10.14,10.14,10.14,10.14,400000.0
2008-12-11 03:23:00,10.054,10.118,10.035,10.114,400000.0
2008-12-11 03:24:00,10.093,10.119,10.093,10.119,100000.0
2008-12-11 03:25:00,10.099,10.108,9.985,10.097,300000.0
2008-12-11 03:26:00,10.128,10.143,10.128,10.143,100000.0
2008-12-11 03:27:00,10.058,10.116,10.058,10.114,250000.0
2008-12-11 03:28:00,10.13,10.179,10.056,10.087,350000.0
2008-12-11 03:29:00,10.056,10.155,10.019,10.075,700000.0
2008-12-11 03:30:00,10.138,10.138,10.138,10.138,50000.0
2008-12-11 03:31:00,10.101,10.134,10.101,10.128,200000.0
2008-12-11 03:32:00,10.14,10.14,10.14,10.14,300000.0
2008-12-11 03:33:00,10.138,10.203,10.059,10.059,300000.0
2008-12-11 03:37:00,10.104,10.17,10.104,10.118,200000.0
2008-12-11 03:38:00,10.112,10.135,9.988,10.129,450000.0
2008-12-11 03:40:00,10.128,10.144,10.007,10.11,450000.0
2008-12-11 03:41:00,10.158,10.159,10.002,10.118,550000.0
2008-12-11 03:42:00,10.114,10.153,10.114,10.141,200000.0
2008-12-11 03:43:00,10.143,10.172,10.056,10.172,300000.0
2008-12-11 03:44:00,10.128,10.128,10.128,10.128,50000.0
2008-12-11 03:45:00,10.048,10.164,10.044,10.044,250000.0
2008-12-11 03:46:00,10.049,10.176,10.049,10.176,150000.0
2008-12-11 03:49:00,10.125,10.154,10.099,10.125,250000.0
2008-12-11 03:50:00,10.137,10.144,10.092,10.137,550000.0
2008-12-11 03:53:00,10.141,10.172,10.049,10.092,500000.0
2008-12-11 03:55:00,10.094,10.214,10.08,10.136,400000.0
2008-12-11 03:56:00,10.145,10.145,10.054,10.054,100000.0
2008-12-11 03:57:00,10.157,10.196,10.059,10.08,650000.0
2008-12-11 04:00:00,10.026,10.139,10.024,10.136,400000.0
2008-12-11 04:06:00,10.089,10.134,10.005,10.005,300000.0
2008-12-11 04:09:00,10.162,10.162,10.02,10.02,400000.0
2008-12-11 04:10:00,10.162,10.164,10.022,10.114,350000.0
2008-12-11 04:11:00,10.132,10.132,10.076,10.089,300000.0
2008-12-11 04:12:00,10.12,10.16,10.12,10.16,100000.0
2008-12-11 04:13:00,10.146,10.146,10.146,10.146,50000.0
2008-12-11 04:14:00,10.047,10.169,10.047,10.113,200000.0
2008-12-11 04:17:00,10.095,10.095,10.069,10.069,100000.0
2008-12-11 04:18:00,10.091,10.115,10.009,10.009,300000.0
2008-12-11 04:20:00,10.113,10.134,9.994,10.089,250000.0
2008-12-11 04:21:00,10.14,10.154,10.133,10.154,200000.0
2008-12-11 04:22:00,10.149,10.169,10.038,10.153,500000.0
2008-12-11 04:23:00,10.073,10.112,10.018,10.112,200000.0
2008-12-11 04:24:00,10.153,10.153,10.124,10.124,100000.0
2008-12-11 04:25:00,10.145,10.159,10.022,10.145,350000.0
2008-12-11 04:27:00,10.068,10.068,10.064,10.064,100000.0
2008-12-11 04:28:00,10.127,10.127,10.127,10.127,50000.0
2008-12-11 04:29:00,10.173,10.173,10.028,10.028,350000.0
2008-12-11 04:30:00,10.135,10.135,10.102,10.103,150000.0
2008-12-11 04:31:00,10.111,10.126,9.99,10.003,200000.0
2008-12-11 04:32:00,9.988,10.133,9.988,10.133,100000.0
2008-12-11 04:33:00,10.167,10.167,10.118,10.118,150000.0
2008-12-11 04:34:00,10.084,10.15,10.015,10.15,350000.0
2008-12-11 04:35:00,10.039,10.161,10.028,10.075,450000.0
2008-12-11 04:37:00,10.136,10.175,10.046,10.046,300000.0
2008-12-11 04:39:00,10.099,10.148,10.074,10.104,350000.0
2008-12-11 04:40:00,10.104,10.129,9.99,10.084,750000.0
2008-12-11 04:41:00,9.992,10.118,9.983,10.118,300000.0
2008-12-11 04:42:00,10.104,10.146,10.104,10.146,100000.0
2008-12-11 04:43:00,10.134,10.156,10.02,10.131,450000.0
2008-12-11 04:44:00,10.121,10.154,10.106,10.154,150000.0
2008-12-11 04:46:00,10.13,10.164,10.125,10.125,200000.0
2008-12-11 04:47:00,10.112,10.122,9.974,10.109,450000.0
2008-12-11 04:48:00,10.136,10.154,10.03,10.03,250000.0
2008-12-11 04:49:00,10.152,10.152,10.01,10.01,400000.0
2008-12-11 04:50:00,10.1,10.151,10.01,10.01,350000.0
2008-12-11 04:51:00,10.104,10.153,10.012,10.012,400000.0
2008-12-11 04:52:00,10.132,10.132,10.01,10.01,150000.0
2008-12-11 04:53:00,10.035,10.156,10.02,10.02,350000.0
2008-12-11 04:55:00,10.132,10.198,10.055,10.055,300000.0
2008-12-11 04:58:00,10.104,10.184,10.103,10.148,450000.0
2008-12-11 04:59:00,10.122,10.181,10.072,10.181,450000.0
2008-12-11 05:00:00,10.071,10.133,10.002,10.096,1100000.0
2008-12-11 05:01:00,10.139,10.161,10.078,10.131,300000.0
2008-12-11 05:08:00,10.113,10.17,10.092,10.129,450000.0
2008-12-11 05:09:00,10.161,10.161,10.045,10.11,350000.0
2008-12-11 05:10:00,10.067,10.153,10.067,10.153,100000.0
2008-12-11 05:11:00,10.125,10.16,10.017,10.083,350000.0
2008-12-11 05:12:00,10.069,10.102,10.007,10.01,200000.0
2008-12-11 05:13:00,10.141,10.15,10.013,10.144,700000.0
2008-12-11 05:20:00,10.052,10.117,9.991,10.064,500000.0
2008-12-11 05:21:00,9.988,10.025,9.983,9.983,150000.0
2008-12-11 05:29:00,10.047,10.107,9.975,10.034,350000.0
2008-12-11 05:30:00,10.093,10.134,10.034,10.049,450000.0
2008-12-11 05:31:00,10.131,10.134,10.048,10.134,400000.0
2008-12-11 05:33:00,10.071,10.081,9.98,9.98,300000.0
2008-12-11 05:38:00,10.133,10.133,9.991,10.116,400000.0
2008-12-11 05:40:00,10.131,10.131,10.131,10.131,50000.0
2008-12-11 05:41:00,10.102,10.168,10.062,10.158,350000.0
2008-12-11 05:42:00,10.037,10.162,10.037,10.162,200000.0
2008-12-11 05:45:00,10.15,10.15,10.15,10.15,550000.0
2008-12-11 05:46:00,10.028,10.142,9.979,10.142,550000.0
2008-12-11 05:50:00,10.117,10.176,10.031,10.104,550000.0
2008-12-11 05:51:00,10.09,10.099,10.036,10.051,400000.0
2008-12-11 05:53:00,10.153,10.153,10.043,10.043,100000.0
2008-12-11 05:54:00,10.056,10.148,10.021,10.148,400000.0
2008-12-11 05:58:00,10.087,10.126,10.02,10.095,350000.0
2008-12-11 05:59:00,10.036,10.16,10.036,10.143,300000.0
2008-12-11 06:00:00,10.074,10.141,10.019,10.121,500000.0
2008-12-11 06:01:00,10.078,10.174,10.074,10.088,400000.0
2008-12-11 06:02:00,10.051,10.166,10.051,10.088,300000.0
2008-12-11 06:03:00,10.103,10.164,10.039,10.077,550000.0
2008-12-11 06:05:00,10.118,10.151,10.002,10.002,150000.0
2008-12-11 06:06:00,10.162,10.162,10.1,10.147,350000.0
2008-12-11 06:07:00,10.15,10.15,10.025,10.139,550000.0
2008-12-11 06:08:00,10.122,10.139,10.023,10.078,500000.0
2008-12-11 06:10:00,10.094,10.159,10.047,10.113,550000.0
2008-12-11 06:11:00,10.138,10.171,10.059,10.059,400000.0
2008-12-11 06:13:00,10.055,10.137,10.006,10.117,550000.0
2008-12-11 06:14:00,10.086,10.164,10.073,10.073,250000.0
2008-12-11 06:15:00,10.117,10.117,10.065,10.065,150000.0
2008-12-11 06:16:00,10.162,10.183,10.048,10.124,400000.0
2008-12-11 06:17:00,10.07,10.165,10.07,10.149,400000.0
2008-12-11 06:20:00,10.139,10.167,10.058,10.143,500000.0
2008-12-11 06:21:00,10.159,10.159,10.028,10.047,600000.0
2008-12-11 06:22:00,10.121,10.173,10.084,10.15,450000.0
2008-12-11 06:26:00,10.099,10.144,10.015,10.015,300000.0
2008-12-11 06:29:00,10.01,10.131,10.007,10.064,550000.0
2008-12-11 06:30:00,10.097,10.132,10.017,10.122,550000.0
2008-12-11 06:31:00,10.01,10.128,10.003,10.043,400000.0
2008-12-11 06:32:00,10.132,10.149,10.035,10.149,550000.0
2008-12-11 06:33:00,10.059,10.195,10.058,10.088,350000.0
2008-12-11 06:34:00,10.083,10.154,10.073,10.09,400000.0
2008-12-11 06:35:00,10.029,10.158,10.029,10.123,450000.0
2008-12-11 06:36:00,10.083,10.169,10.044,10.116,450000.0
2008-12-11 06:37:00,10.07,10.174,10.07,10.148,150000.0
2008-12-11 06:38:00,10.045,10.164,10.025,10.164,550000.0
2008-12-11 06:39:00,10.057,10.174,10.035,10.169,950000.0
2008-12-11 06:40:00,10.146,10.177,10.017,10.131,450000.0
2008-12-11 06:42:00,10.129,10.174,10.057,10.098,350000.0
2008-12-11 06:43:00,10.103,10.142,10.028,10.069,550000.0
2008-12-11 06:44:00,10.047,10.129,10.013,10.013,350000.0
2008-12-11 06:45:00,10.124,10.149,10.022,10.022,250000.0
2008-12-11 06:46:00,10.074,10.161,10.044,10.117,550000.0
2008-12-11 06:47:00,10.039,10.164,10.028,10.028,550000.0
2008-12-11 06:48:00,10.112,10.156,10.003,10.003,500000.0
2008-12-11 06:49:00,10.069,10.159,10.013,10.137,800000.0
2008-12-11 06:50:00,10.097,10.097,10.049,10.072,150000.0
2008-12-11 06:51:00,10.149,10.188,10.081,10.176,400000.0
2008-12-11 06:52:00,10.075,10.202,10.075,10.144,350000.0
2008-12-11 06:53:00,10.137,10.178,10.063,10.089,550000.0
2008-12-11 06:54:00,10.089,10.227,10.089,10.155,350000.0
2008-12-11 06:55:00,10.159,10.172,10.056,10.133,550000.0
2008-12-11 06:58:00,10.119,10.131,10.016,10.023,450000.0
2008-12-11 06:59:00,10.088,10.174,10.053,10.055,650000.0
2008-12-11 07:00:00,10.129,10.132,10.041,10.111,350000.0
2008-12-11 07:07:00,10.117,10.117,10.042,10.042,100000.0
2008-12-11 07:08:00,10.081,10.143,10.024,10.058,500000.0
2008-12-11 07:09:00,10.019,10.118,10.013,10.013,400000.0
2008-12-11 07:10:00,10.139,10.139,9.988,10.085,350000.0
2008-12-11 07:11:00,10.048,10.129,9.998,10.019,500000.0
2008-12-11 07:12:00,10.057,10.159,10.032,10.05,400000.0
2008-12-11 07:13:00,10.071,10.155,10.039,10.078,300000.0
2008-12-11 07:14:00,10.064,10.149,10.064,10.096,400000.0
2008-12-11 07:15:00,10.146,10.162,10.02,10.115,400000.0
2008-12-11 07:16:00,10.149,10.149,10.0,10.137,350000.0
2008-12-11 07:17:00,10.117,10.182,10.068,10.182,350000.0
2008-12-11 07:18:00,10.145,10.145,10.041,10.068,350000.0
2008-12-11 07:19:00,10.158,10.2,10.067,10.123,550000.0
2008-12-11 07:20:00,10.121,10.121,10.008,10.121,350000.0
2008-12-11 07:21:00,10.126,10.126,10.038,10.073,150000.0
2008-12-11 07:22:00,10.048,10.126,10.031,10.071,350000.0
2008-12-11 07:23:00,10.034,10.121,10.034,10.066,350000.0
2008-12-11 07:24:00,9.996,10.123,9.996,10.119,400000.0
2008-12-11 07:25:00,10.118,10.147,10.034,10.08,350000.0
2008-12-11 07:27:00,10.09,10.21,10.076,10.182,350000.0
2008-12-11 07:28:00,10.052,10.14,10.045,10.124,450000.0
2008-12-11 07:29:00,10.162,10.174,10.023,10.091,500000.0
2008-12-11 07:30:00,10.146,10.181,10.036,10.036,500000.0
2008-12-11 07:31:00,10.097,10.165,10.075,10.163,550000.0
2008-12-11 07:32:00,10.15,10.195,10.081,10.17,450000.0
2008-12-11 07:33:00,10.169,10.193,10.084,10.087,350000.0
2008-12-11 07:34:00,10.108,10.212,10.075,10.126,450000.0
2008-12-11 07:35:00,10.21,10.21,10.098,10.098,500000.0
2008-12-11 07:36:00,10.169,10.169,10.072,10.119,350000.0
2008-12-11 07:37:00,10.13,10.162,10.072,10.075,500000.0
2008-12-11 07:38:00,10.159,10.177,10.079,10.095,500000.0
2008-12-11 07:39:00,10.152,10.192,10.042,10.171,400000.0
2008-12-11 07:40:00,10.094,10.179,10.043,10.089,400000.0
2008-12-11 07:41:00,10.15,10.15,10.069,10.126,250000.0
2008-12-11 07:42:00,10.202,10.215,10.083,10.116,350000.0
2008-12-11 07:43:00,10.14,10.141,10.054,10.099,400000.0
2008-12-11 07:44:00,10.166,10.221,10.112,10.121,550000.0
2008-12-11 07:45:00,10.187,10.219,10.141,10.141,350000.0
2008-12-11 07:46:00,10.14,10.217,10.139,10.139,400000.0
2008-12-11 07:47:00,10.154,10.2,10.093,10.185,350000.0
2008-12-11 07:48:00,10.081,10.251,10.081,10.133,550000.0
2008-12-11 07:49:00,10.18,10.199,10.074,10.164,550000.0
2008-12-11 07:50:00,10.177,10.177,10.051,10.108,400000.0
2008-12-11 07:51:00,10.181,10.235,10.113,10.223,450000.0
2008-12-11 07:52:00,10.166,10.212,10.067,10.121,500000.0
2008-12-11 07:53:00,10.196,10.245,10.109,10.178,500000.0
2008-12-11 07:54:00,10.101,10.24,10.101,10.24,350000.0
2008-12-11 07:55:00,10.171,10.228,10.108,10.207,350000.0
2008-12-11 07:56:00,10.196,10.224,10.104,10.224,550000.0
2008-12-11 07:57:00,10.136,10.177,10.085,10.104,350000.0
2008-12-11 07:58:00,10.163,10.232,10.103,10.179,500000.0
2008-12-11 07:59:00,10.227,10.227,10.095,10.215,400000.0
2008-12-11 08:00:00,10.098,10.195,10.098,10.18,350000.0
2008-12-11 08:01:00,10.156,10.27,10.156,10.244,350000.0
2008-12-11 08:02:00,10.087,10.214,10.07,10.214,550000.0
2008-12-11 08:03:00,10.179,10.234,10.098,10.145,450000.0
2008-12-11 08:04:00,10.22,10.22,10.136,10.136,350000.0
2008-12-11 08:05:00,10.15,10.212,10.113,10.154,400000.0
2008-12-11 08:06:00,10.216,10.24,10.154,10.225,400000.0
2008-12-11 08:07:00,10.228,10.228,10.094,10.213,450000.0
2008-12-11 08:08:00,10.173,10.291,10.152,10.254,400000.0
2008-12-11 08:09:00,10.241,10.242,10.118,10.165,400000.0
2008-12-11 08:10:00,10.253,10.253,10.138,10.253,400000.0
2008-12-11 08:11:00,10.223,10.236,10.135,10.187,400000.0
2008-12-11 08:12:00,10.23,10.236,10.158,10.195,400000.0
2008-12-11 08:13:00,10.149,10.279,10.149,10.184,350000.0
2008-12-11 08:14:00,10.196,10.223,10.065,10.223,400000.0
2008-12-11 08:15:00,10.209,10.254,10.137,10.137,400000.0
2008-12-11 08:16:00,10.246,10.246,10.095,10.206,550000.0
2008-12-11 08:17:00,10.179,10.231,10.127,10.194,400000.0
2008-12-11 08:18:00,10.248,10.248,10.084,10.181,500000.0
2008-12-11 08:19:00,10.166,10.253,10.151,10.253,400000.0
2008-12-11 08:20:00,10.135,10.238,10.101,10.223,400000.0
2008-12-11 08:21:00,10.225,10.226,10.114,10.224,400000.0
2008-12-11 08:22:00,10.187,10.273,10.154,10.261,550000.0
2008-12-11 08:23:00,10.152,10.249,10.116,10.213,350000.0
2008-12-11 08:24:00,10.161,10.249,10.161,10.168,350000.0
2008-12-11 08:25:00,10.224,10.265,10.169,10.195,400000.0
2008-12-11 08:26:00,10.26,10.281,10.193,10.193,500000.0
2008-12-11 08:27:00,10.177,10.241,10.154,10.23,400000.0
2008-12-11 08:28:00,10.199,10.227,10.144,10.179,450000.0
2008-12-11 08:29:00,10.172,10.254,10.172,10.197,400000.0
2008-12-11 08:30:00,10.161,10.285,10.16,10.268,500000.0
2008-12-11 08:31:00,10.212,10.256,10.156,10.173,450000.0
2008-12-11 08:32:00,10.118,10.239,10.072,10.239,400000.0
2008-12-11 08:33:00,10.152,10.247,10.152,10.21,450000.0
2008-12-11 08:34:00,10.22,10.247,10.102,10.232,450000.0
2008-12-11 08:35:00,10.196,10.227,10.111,10.197,550000.0
2008-12-11 08:36:00,10.087,10.144,10.065,10.065,350000.0
2008-12-11 08:37:00,10.125,10.228,10.093,10.118,350000.0
2008-12-11 08:38:00,10.109,10.285,10.109,10.208,550000.0
2008-12-11 08:39:00,10.221,10.221,10.112,10.18,450000.0
2008-12-11 08:40:00,10.233,10.235,10.097,10.195,350000.0
2008-12-11 08:41:00,10.119,10.256,10.119,10.205,500000.0
2008-12-11 08:42:00,10.197,10.197,10.072,10.188,350000.0
2008-12-11 08:43:00,10.12,10.235,10.12,10.197,350000.0
2008-12-11 08:44:00,10.221,10.256,10.11,10.191,550000.0
2008-12-11 08:45:00,10.177,10.22,10.097,10.131,350000.0
2008-12-11 08:46:00,10.203,10.27,10.172,10.179,550000.0
2008-12-11 08:47:00,10.161,10.285,10.114,10.224,550000.0
2008-12-11 08:48:00,10.235,10.238,10.126,10.17,550000.0
2008-12-11 08:49:00,10.182,10.223,10.163,10.223,500000.0
2008-12-11 08:50:00,10.149,10.236,10.13,10.136,550000.0
2008-12-11 08:51:00,10.172,10.248,10.165,10.213,450000.0
2008-12-11 08:52:00,10.244,10.248,10.192,10.243,350000.0
2008-12-11 08:53:00,10.139,10.221,10.083,10.201,400000.0
2008-12-11 08:54:00,10.245,10.25,10.143,10.163,400000.0
2008-12-11 08:55:00,10.2,10.209,10.095,10.095,450000.0
2008-12-11 08:56:00,10.176,10.277,10.146,10.146,450000.0
2008-12-11 08:57:00,10.21,10.247,10.144,10.174,350000.0
2008-12-11 08:58:00,10.199,10.246,10.148,10.17,500000.0
2008-12-11 08:59:00,10.202,10.237,10.158,10.203,400000.0
2008-12-11 09:00:00,10.218,10.255,10.127,10.187,1500000.0
2008-12-11 09:01:00,10.208,10.212,10.132,10.207,1250000.0
2008-12-11 09:02:00,10.179,10.217,10.084,10.084,350000.0
2008-12-11 09:03:00,10.196,10.217,10.119,10.204,350000.0
2008-12-11 09:04:00,10.206,10.227,10.149,10.149,450000.0
2008-12-11 09:05:00,10.192,10.253,10.11,10.219,400000.0
2008-12-11 09:06:00,10.204,10.238,10.121,10.179,450000.0
2008-12-11 09:07:00,10.194,10.237,10.169,10.17,350000.0
2008-12-11 09:08:00,10.198,10.225,10.106,10.185,550000.0
2008-12-11 09:09:00,10.226,10.258,10.113,10.222,350000.0
2008-12-11 09:10:00,10.147,10.225,10.11,10.164,450000.0
2008-12-11 09:11:00,10.19,10.219,10.129,10.19,1900000.0
2008-12-11 09:12:00,10.146,10.233,10.096,10.179,550000.0
2008-12-11 09:13:00,10.206,10.263,10.113,10.231,550000.0
2008-12-11 09:14:00,10.129,10.218,10.129,10.191,400000.0
2008-12-11 09:15:00,10.217,10.241,10.12,10.182,850000.0
2008-12-11 09:16:00,10.204,10.265,10.153,10.263,500000.0
2008-12-11 09:17:00,10.219,10.262,10.104,10.217,550000.0
2008-12-11 09:18:00,10.253,10.344,10.166,10.258,500000.0
2008-12-11 09:19:00,10.258,10.277,10.121,10.158,500000.0
2008-12-11 09:20:00,10.209,10.255,10.159,10.211,350000.0
2008-12-11 09:21:00,10.221,10.221,10.134,10.134,450000.0
2008-12-11 09:22:00,10.243,10.26,10.152,10.173,400000.0
2008-12-11 09:23:00,10.218,10.24,10.13,10.24,400000.0
2008-12-11 09:24:00,10.199,10.279,10.197,10.197,350000.0
2008-12-11 09:25:00,10.18,10.265,10.121,10.265,500000.0
2008-12-11 09:26:00,10.166,10.234,10.109,10.234,350000.0
2008-12-11 09:27:00,10.238,10.274,10.133,10.191,550000.0
2008-12-11 09:28:00,10.164,10.254,10.158,10.17,1550000.0
2008-12-11 09:30:00,10.137,10.268,10.134,10.168,450000.0
2008-12-11 09:31:00,10.248,10.248,10.174,10.189,350000.0
2008-12-11 09:32:00,10.136,10.265,10.111,10.16,350000.0
2008-12-11 09:33:00,10.201,10.248,10.147,10.147,400000.0
2008-12-11 09:34:00,10.136,10.257,10.105,10.125,1950000.0
2008-12-11 09:35:00,10.302,10.302,10.211,10.233,350000.0
2008-12-11 09:36:00,10.287,10.287,10.165,10.203,550000.0
2008-12-11 09:37:00,10.28,10.318,10.197,10.284,450000.0
2008-12-11 09:38:00,10.239,10.292,10.179,10.233,550000.0
2008-12-11 09:39:00,10.237,10.323,10.205,10.205,550000.0
2008-12-11 09:40:00,10.277,10.311,10.215,10.311,500000.0
2008-12-11 09:41:00,10.2,10.279,10.171,10.171,450000.0
2008-12-11 09:42:00,10.255,10.298,10.253,10.296,250000.0
2008-12-11 09:43:00,10.234,10.281,10.158,10.28,550000.0
2008-12-11 09:44:00,10.175,10.297,10.168,10.281,400000.0
2008-12-11 09:45:00,10.244,10.292,10.16,10.251,350000.0
2008-12-11 09:46:00,10.247,10.268,10.151,10.153,450000.0
2008-12-11 09:47:00,10.268,10.281,10.174,10.281,400000.0
2008-12-11 09:48:00,10.251,10.275,10.112,10.139,450000.0
2008-12-11 09:49:00,10.28,10.28,10.192,10.244,400000.0
2008-12-11 09:50:00,10.221,10.306,10.178,10.184,350000.0
2008-12-11 09:51:00,10.244,10.269,10.15,10.245,400000.0
2008-12-11 09:52:00,10.255,10.29,10.162,10.268,400000.0
2008-12-11 09:53:00,10.202,10.268,10.127,10.235,450000.0
2008-12-11 09:54:00,10.166,10.275,10.124,10.255,750000.0
2008-12-11 09:55:00,10.188,10.264,10.17,10.264,550000.0
2008-12-11 09:56:00,10.218,10.255,10.155,10.235,450000.0
2008-12-11 09:57:00,10.167,10.249,10.134,10.227,450000.0
2008-12-11 09:58:00,10.2,10.259,10.179,10.179,400000.0
2008-12-11 09:59:00,10.175,10.33,10.175,10.243,400000.0
2008-12-11 10:00:00,10.242,10.242,10.112,10.112,350000.0
2008-12-11 10:01:00,10.153,10.244,10.143,10.232,500000.0
2008-12-11 10:02:00,10.231,10.231,10.135,10.135,400000.0
2008-12-11 10:03:00,10.225,10.296,10.16,10.191,500000.0
2008-12-11 10:04:00,10.176,10.256,10.113,10.14,500000.0
2008-12-11 10:05:00,10.211,10.264,10.178,10.185,350000.0
2008-12-11 10:06:00,10.214,10.313,10.207,10.227,500000.0
2008-12-11 10:07:00,10.257,10.257,10.154,10.235,400000.0
2008-12-11 10:08:00,10.243,10.258,10.15,10.195,550000.0
2008-12-11 10:09:00,10.167,10.242,10.135,10.178,350000.0
2008-12-11 10:10:00,10.228,10.274,10.113,10.122,650000.0
2008-12-11 10:11:00,10.267,10.267,10.169,10.265,400000.0
2008-12-11 10:12:00,10.207,10.227,10.101,10.101,400000.0
2008-12-11 10:13:00,10.165,10.253,10.143,10.184,350000.0
2008-12-11 10:14:00,10.18,10.265,10.142,10.159,550000.0
2008-12-11 10:16:00,10.259,10.3,10.162,10.162,550000.0
2008-12-11 10:17:00,10.242,10.242,10.071,10.088,500000.0
2008-12-11 10:18:00,10.258,10.279,10.124,10.191,550000.0
2008-12-11 10:19:00,10.258,10.258,10.123,10.24,550000.0
2008-12-11 10:20:00,10.122,10.209,10.094,10.204,350000.0
2008-12-11 10:21:00,10.198,10.213,10.093,10.172,350000.0
2008-12-11 10:22:00,10.209,10.253,10.137,10.253,500000.0
2008-12-11 10:23:00,10.25,10.263,10.108,10.263,400000.0
2008-12-11 10:24:00,10.15,10.253,10.136,10.253,500000.0
2008-12-11 10:25:00,10.222,10.24,10.129,10.15,500000.0
2008-12-11 10:26:00,10.178,10.32,10.164,10.29,350000.0
2008-12-11 10:27:00,10.215,10.285,10.158,10.161,400000.0
2008-12-11 10:28:00,10.217,10.284,10.143,10.219,600000.0
2008-12-11 10:29:00,10.206,10.249,10.12,10.187,350000.0
2008-12-11 10:30:00,10.232,10.232,10.115,10.166,400000.0
2008-12-11 10:31:00,10.23,10.23,10.107,10.167,550000.0
2008-12-11 10:32:00,10.17,10.23,10.1,10.227,650000.0
2008-12-11 10:33:00,10.156,10.27,10.125,10.125,450000.0
2008-12-11 10:34:00,10.189,10.268,10.139,10.184,450000.0
2008-12-11 10:35:00,10.185,10.259,10.087,10.155,550000.0
2008-12-11 10:36:00,10.158,10.229,10.119,10.221,550000.0
2008-12-11 10:37:00,10.134,10.222,10.088,10.19,400000.0
2008-12-11 10:38:00,10.202,10.208,10.085,10.163,550000.0
2008-12-11 10:39:00,10.134,10.276,10.132,10.238,350000.0
2008-12-11 10:40:00,10.171,10.237,10.104,10.187,550000.0
2008-12-11 10:41:00,10.219,10.219,10.037,10.081,400000.0
2008-12-11 10:42:00,10.124,10.202,10.069,10.121,400000.0
2008-12-11 10:43:00,10.125,10.195,10.048,10.195,450000.0
2008-12-11 10:44:00,10.07,10.191,10.036,10.093,350000.0
2008-12-11 10:45:00,10.059,10.105,10.051,10.102,350000.0
2008-12-11 10:46:00,10.082,10.201,10.05,10.05,600000.0
2008-12-11 10:47:00,10.146,10.157,10.066,10.071,400000.0
2008-12-11 10:48:00,10.114,10.215,10.089,10.092,550000.0
2008-12-11 10:49:00,10.056,10.164,10.056,10.14,500000.0
2008-12-11 10:50:00,10.215,10.253,10.096,10.096,450000.0
2008-12-11 10:51:00,10.117,10.205,10.075,10.192,350000.0
2008-12-11 10:52:00,10.074,10.189,10.063,10.106,550000.0
2008-12-11 10:53:00,10.198,10.223,10.114,10.22,350000.0
2008-12-11 10:54:00,10.167,10.205,10.084,10.198,400000.0
2008-12-11 10:55:00,10.102,10.225,10.07,10.196,400000.0
2008-12-11 10:56:00,10.141,10.206,10.083,10.122,450000.0
2008-12-11 10:57:00,10.153,10.212,10.123,10.123,400000.0
2008-12-11 10:58:00,10.155,10.203,10.067,10.203,450000.0
2008-12-11 10:59:00,10.197,10.211,10.076,10.125,350000.0
2008-12-11 11:00:00,10.122,10.218,10.118,10.122,400000.0
2008-12-11 11:01:00,10.081,10.211,10.081,10.168,550000.0
2008-12-11 11:02:00,10.196,10.222,10.091,10.155,350000.0
2008-12-11 11:03:00,10.118,10.246,10.085,10.113,400000.0
2008-12-11 11:04:00,10.217,10.261,10.114,10.239,500000.0
2008-12-11 11:05:00,10.146,10.183,10.054,10.156,400000.0
2008-12-11 11:06:00,10.127,10.193,10.077,10.193,400000.0
2008-12-11 11:07:00,10.086,10.171,10.076,10.171,350000.0
2008-12-11 11:08:00,10.094,10.253,10.094,10.154,500000.0
2008-12-11 11:09:00,10.096,10.204,10.034,10.187,500000.0
2008-12-11 11:10:00,10.064,10.212,10.064,10.172,450000.0
2008-12-11 11:11:00,10.124,10.219,10.081,10.219,400000.0
2008-12-11 11:12:00,10.105,10.215,10.074,10.114,600000.0
2008-12-11 11:13:00,10.181,10.22,10.116,10.17,500000.0
2008-12-11 11:14:00,10.206,10.232,10.104,10.118,350000.0
2008-12-11 11:15:00,10.123,10.186,10.066,10.159,400000.0
2008-12-11 11:16:00,10.196,10.201,10.053,10.151,550000.0
2008-12-11 11:17:00,10.24,10.279,10.132,10.225,700000.0
2008-12-11 11:18:00,10.206,10.238,10.101,10.143,400000.0
2008-12-11 11:19:00,10.176,10.223,10.134,10.152,450000.0
2008-12-11 11:20:00,10.228,10.246,10.152,10.246,500000.0
2008-12-11 11:21:00,10.107,10.237,10.069,10.069,450000.0
2008-12-11 11:22:00,10.143,10.21,10.112,10.205,500000.0
2008-12-11 11:23:00,10.137,10.235,10.128,10.21,400000.0
2008-12-11 11:24:00,10.143,10.196,10.122,10.138,400000.0
2008-12-11 11:25:00,10.157,10.269,10.157,10.26,350000.0
2008-12-11 11:26:00,10.155,10.254,10.131,10.158,550000.0
2008-12-11 11:27:00,10.273,10.273,10.128,10.235,450000.0
2008-12-11 11:28:00,10.149,10.275,10.149,10.267,500000.0
2008-12-11 11:29:00,10.132,10.238,10.068,10.238,600000.0
2008-12-11 11:30:00,10.191,10.268,10.17,10.17,400000.0
2008-12-11 11:31:00,10.215,10.244,10.139,10.228,550000.0
2008-12-11 11:32:00,10.265,10.281,10.167,10.233,650000.0
2008-12-11 11:33:00,10.123,10.278,10.123,10.229,550000.0
2008-12-11 11:34:00,10.14,10.265,10.14,10.236,450000.0
2008-12-11 11:35:00,10.243,10.243,10.123,10.179,400000.0
2008-12-11 11:36:00,10.147,10.25,10.144,10.144,400000.0
2008-12-11 11:37:00,10.166,10.215,10.113,10.215,450000.0
2008-12-11 11:38:00,10.157,10.281,10.157,10.157,400000.0
2008-12-11 11:39:00,10.251,10.259,10.129,10.251,550000.0
2008-12-11 11:40:00,10.241,10.256,10.143,10.143,500000.0
2008-12-11 11:41:00,10.227,10.262,10.143,10.251,400000.0
2008-12-11 11:42:00,10.248,10.256,10.133,10.222,350000.0
2008-12-11 11:43:00,10.212,10.246,10.127,10.177,550000.0
2008-12-11 11:44:00,10.219,10.246,10.118,10.205,550000.0
2008-12-11 11:45:00,10.181,10.244,10.151,10.21,350000.0
2008-12-11 11:46:00,10.185,10.219,10.12,10.152,350000.0
2008-12-11 11:47:00,10.255,10.255,10.112,10.151,400000.0
2008-12-11 11:48:00,10.205,10.275,10.158,10.163,550000.0
2008-12-11 11:49:00,10.167,10.248,10.128,10.227,400000.0
2008-12-11 11:50:00,10.263,10.263,10.116,10.129,350000.0
2008-12-11 11:51:00,10.223,10.275,10.145,10.145,450000.0
2008-12-11 11:52:00,10.166,10.285,10.166,10.285,500000.0
2008-12-11 11:53:00,10.185,10.246,10.151,10.151,500000.0
2008-12-11 11:54:00,10.145,10.28,10.145,10.265,650000.0
2008-12-11 11:55:00,10.293,10.293,10.146,10.159,400000.0
2008-12-11 11:56:00,10.195,10.236,10.129,10.196,400000.0
2008-12-11 11:57:00,10.241,10.339,10.182,10.199,550000.0
2008-12-11 11:58:00,10.3,10.312,10.175,10.272,450000.0
2008-12-11 11:59:00,10.318,10.332,10.188,10.188,550000.0
2008-12-11 12:00:00,10.244,10.326,10.228,10.311,450000.0
2008-12-11 12:01:00,10.314,10.314,10.197,10.305,500000.0
2008-12-11 12:02:00,10.31,10.331,10.2,10.237,500000.0
2008-12-11 12:03:00,10.204,10.366,10.204,10.33,450000.0
2008-12-11 12:04:00,10.229,10.335,10.17,10.205,550000.0
2008-12-11 12:05:00,10.293,10.337,10.199,10.296,450000.0
2008-12-11 12:06:00,10.295,10.332,10.219,10.243,400000.0
2008-12-11 12:07:00,10.194,10.327,10.193,10.202,350000.0
2008-12-11 12:08:00,10.336,10.371,10.221,10.234,500000.0
2008-12-11 12:09:00,10.242,10.33,10.187,10.33,550000.0
2008-12-11 12:10:00,10.351,10.351,10.262,10.313,350000.0
2008-12-11 12:11:00,10.216,10.289,10.186,10.281,350000.0
2008-12-11 12:12:00,10.272,10.427,10.272,10.4,550000.0
2008-12-11 12:13:00,10.414,10.418,10.297,10.418,350000.0
2008-12-11 12:14:00,10.285,10.362,10.266,10.303,450000.0
2008-12-11 12:15:00,10.417,10.438,10.324,10.404,350000.0
2008-12-11 12:16:00,10.361,10.371,10.23,10.371,500000.0
2008-12-11 12:17:00,10.386,10.423,10.281,10.3,400000.0
2008-12-11 12:18:00,10.297,10.41,10.226,10.309,350000.0
2008-12-11 12:19:00,10.336,10.422,10.304,10.304,550000.0
2008-12-11 12:20:00,10.404,10.411,10.286,10.286,350000.0
2008-12-11 12:21:00,10.417,10.417,10.334,10.343,450000.0
2008-12-11 12:22:00,10.338,10.407,10.274,10.345,450000.0
2008-12-11 12:23:00,10.384,10.421,10.301,10.372,550000.0
2008-12-11 12:24:00,10.338,10.407,10.286,10.372,500000.0
2008-12-11 12:25:00,10.414,10.434,10.343,10.351,450000.0
2008-12-11 12:26:00,10.358,10.387,10.29,10.312,350000.0
2008-12-11 12:27:00,10.351,10.452,10.285,10.419,500000.0
2008-12-11 12:28:00,10.272,10.379,10.272,10.284,350000.0
2008-12-11 12:29:00,10.358,10.416,10.303,10.335,400000.0
2008-12-11 12:30:00,10.335,10.403,10.291,10.403,400000.0
2008-12-11 12:31:00,10.343,10.373,10.321,10.358,350000.0
2008-12-11 12:32:00,10.282,10.443,10.282,10.364,450000.0
2008-12-11 12:33:00,10.243,10.357,10.243,10.349,450000.0
2008-12-11 12:34:00,10.298,10.379,10.239,10.371,350000.0
2008-12-11 12:35:00,10.287,10.36,10.228,10.267,600000.0
2008-12-11 12:36:00,10.366,10.436,10.296,10.382,550000.0
2008-12-11 12:37:00,10.397,10.399,10.281,10.367,400000.0
2008-12-11 12:38:00,10.304,10.402,10.283,10.402,400000.0
2008-12-11 12:39:00,10.293,10.388,10.233,10.306,550000.0
2008-12-11 12:40:00,10.274,10.42,10.263,10.309,450000.0
2008-12-11 12:41:00,10.369,10.37,10.255,10.353,450000.0
2008-12-11 12:42:00,10.407,10.407,10.273,10.384,500000.0
2008-12-11 12:43:00,10.421,10.421,10.258,10.258,350000.0
2008-12-11 12:44:00,10.283,10.362,10.247,10.293,350000.0
2008-12-11 12:45:00,10.263,10.369,10.23,10.253,400000.0
2008-12-11 12:46:00,10.283,10.411,10.283,10.33,400000.0
2008-12-11 12:47:00,10.392,10.392,10.264,10.303,350000.0
2008-12-11 12:48:00,10.354,10.373,10.288,10.346,500000.0
2008-12-11 12:49:00,10.31,10.405,10.278,10.323,400000.0
2008-12-11 12:50:00,10.296,10.434,10.296,10.386,450000.0
2008-12-11 12:51:00,10.327,10.392,10.254,10.254,450000.0
2008-12-11 12:52:00,10.354,10.374,10.226,10.258,350000.0
2008-12-11 12:53:00,10.301,10.409,10.284,10.409,400000.0
2008-12-11 12:54:00,10.344,10.431,10.303,10.387,400000.0
2008-12-11 12:55:00,10.378,10.414,10.28,10.352,400000.0
2008-12-11 12:56:00,10.406,10.41,10.286,10.396,450000.0
2008-12-11 12:57:00,10.354,10.395,10.285,10.35,400000.0
2008-12-11 12:58:00,10.267,10.403,10.236,10.403,400000.0
2008-12-11 12:59:00,10.293,10.408,10.293,10.31,350000.0
2008-12-11 13:00:00,10.242,10.382,10.242,10.296,550000.0
2008-12-11 13:01:00,10.375,10.375,10.243,10.335,400000.0
2008-12-11 13:02:00,10.297,10.411,10.297,10.389,350000.0
2008-12-11 13:03:00,10.381,10.411,10.288,10.354,350000.0
2008-12-11 13:04:00,10.314,10.403,10.251,10.353,450000.0
2008-12-11 13:05:00,10.314,10.386,10.253,10.351,400000.0
2008-12-11 13:06:00,10.364,10.385,10.247,10.3,450000.0
2008-12-11 13:07:00,10.315,10.402,10.3,10.402,450000.0
2008-12-11 13:08:00,10.337,10.378,10.268,10.367,350000.0
2008-12-11 13:09:00,10.361,10.412,10.262,10.295,400000.0
2008-12-11 13:10:00,10.238,10.38,10.185,10.36,500000.0
2008-12-11 13:11:00,10.376,10.408,10.306,10.36,400000.0
2008-12-11 13:12:00,10.384,10.402,10.288,10.363,350000.0
2008-12-11 13:13:00,10.321,10.412,10.276,10.412,550000.0
2008-12-11 13:14:00,10.259,10.422,10.259,10.377,400000.0
2008-12-11 13:15:00,10.379,10.379,10.251,10.293,450000.0
2008-12-11 13:16:00,10.406,10.406,10.246,10.38,500000.0
2008-12-11 13:17:00,10.318,10.416,10.299,10.342,450000.0
2008-12-11 13:18:00,10.413,10.413,10.292,10.333,350000.0
2008-12-11 13:19:00,10.43,10.43,10.291,10.325,700000.0
2008-12-11 13:20:00,10.36,10.478,10.311,10.341,800000.0
2008-12-11 13:21:00,10.325,10.387,10.279,10.375,400000.0
2008-12-11 13:22:00,10.24,10.381,10.24,10.329,550000.0
2008-12-11 13:23:00,10.392,10.411,10.275,10.307,450000.0
2008-12-11 13:24:00,10.313,10.383,10.313,10.368,350000.0
2008-12-11 13:25:00,10.234,10.393,10.234,10.375,450000.0
2008-12-11 13:26:00,10.405,10.405,10.299,10.337,400000.0
2008-12-11 13:27:00,10.287,10.375,10.265,10.282,500000.0
2008-12-11 13:28:00,10.37,10.372,10.277,10.277,400000.0
2008-12-11 13:29:00,10.376,10.401,10.268,10.375,400000.0
2008-12-11 13:30:00,10.306,10.417,10.306,10.394,450000.0
2008-12-11 13:31:00,10.373,10.418,10.287,10.384,550000.0
2008-12-11 13:32:00,10.399,10.406,10.306,10.356,400000.0
2008-12-11 13:33:00,10.368,10.437,10.299,10.353,350000.0
2008-12-11 13:34:00,10.277,10.427,10.262,10.427,700000.0
2008-12-11 13:35:00,10.357,10.412,10.319,10.341,550000.0
2008-12-11 13:36:00,10.343,10.429,10.338,10.405,650000.0
2008-12-11 13:37:00,10.279,10.421,10.272,10.421,400000.0
2008-12-11 13:38:00,10.288,10.433,10.288,10.433,350000.0
2008-12-11 13:39:00,10.345,10.44,10.329,10.33,600000.0
2008-12-11 13:40:00,10.399,10.432,10.293,10.406,500000.0
2008-12-11 13:41:00,10.288,10.389,10.269,10.307,400000.0
2008-12-11 13:42:00,10.337,10.407,10.297,10.303,350000.0
2008-12-11 13:43:00,10.414,10.457,10.307,10.35,750000.0
2008-12-11 13:44:00,10.413,10.413,10.274,10.296,450000.0
2008-12-11 13:45:00,10.305,10.436,10.289,10.394,350000.0
2008-12-11 13:46:00,10.38,10.421,10.296,10.391,350000.0
2008-12-11 13:47:00,10.423,10.423,10.303,10.38,400000.0
2008-12-11 13:48:00,10.418,10.421,10.338,10.421,350000.0
2008-12-11 13:49:00,10.349,10.401,10.299,10.299,350000.0
2008-12-11 13:50:00,10.325,10.413,10.229,10.275,550000.0
2008-12-11 13:51:00,10.334,10.431,10.291,10.291,350000.0
2008-12-11 13:52:00,10.411,10.421,10.326,10.326,400000.0
2008-12-11 13:53:00,10.448,10.451,10.337,10.422,400000.0
2008-12-11 13:54:00,10.364,10.473,10.302,10.421,400000.0
2008-12-11 13:55:00,10.439,10.439,10.321,10.422,350000.0
2008-12-11 13:56:00,10.402,10.454,10.331,10.441,400000.0
2008-12-11 13:57:00,10.418,10.454,10.315,10.393,400000.0
2008-12-11 13:58:00,10.459,10.468,10.315,10.315,750000.0
2008-12-11 13:59:00,10.448,10.448,10.334,10.44,350000.0
2008-12-11 14:00:00,10.367,10.49,10.331,10.404,600000.0
2008-12-11 14:01:00,10.424,10.424,10.353,10.384,400000.0
2008-12-11 14:02:00,10.386,10.392,10.266,10.349,350000.0
2008-12-11 14:03:00,10.32,10.395,10.29,10.36,350000.0
2008-12-11 14:04:00,10.331,10.383,10.255,10.35,500000.0
2008-12-11 14:05:00,10.398,10.398,10.248,10.364,400000.0
2008-12-11 14:06:00,10.279,10.366,10.265,10.265,450000.0
2008-12-11 14:07:00,10.333,10.388,10.246,10.388,350000.0
2008-12-11 14:08:00,10.27,10.349,10.228,10.344,400000.0
2008-12-11 14:09:00,10.328,10.328,10.169,10.239,400000.0
2008-12-11 14:10:00,10.294,10.369,10.238,10.36,400000.0
2008-12-11 14:11:00,10.331,10.331,10.182,10.254,500000.0
2008-12-11 14:12:00,10.225,10.292,10.212,10.219,350000.0
2008-12-11 14:13:00,10.19,10.309,10.19,10.237,450000.0
2008-12-11 14:14:00,10.247,10.341,10.247,10.286,350000.0
2008-12-11 14:15:00,10.31,10.336,10.221,10.278,350000.0
2008-12-11 14:16:00,10.317,10.364,10.25,10.355,500000.0
2008-12-11 14:17:00,10.321,10.389,10.277,10.349,400000.0
2008-12-11 14:18:00,10.321,10.388,10.308,10.349,400000.0
2008-12-11 14:19:00,10.438,10.477,10.297,10.297,700000.0
2008-12-11 14:20:00,10.382,10.402,10.277,10.373,500000.0
2008-12-11 14:21:00,10.43,10.43,10.294,10.338,400000.0
2008-12-11 14:22:00,10.374,10.374,10.264,10.36,400000.0
2008-12-11 14:23:00,10.409,10.43,10.281,10.362,450000.0
2008-12-11 14:24:00,10.373,10.409,10.282,10.368,400000.0
2008-12-11 14:25:00,10.386,10.388,10.317,10.317,200000.0
2008-12-11 14:26:00,10.386,10.386,10.236,10.344,500000.0
2008-12-11 14:27:00,10.339,10.339,10.219,10.255,400000.0
2008-12-11 14:28:00,10.391,10.395,10.258,10.294,450000.0
2008-12-11 14:29:00,10.285,10.367,10.26,10.276,550000.0
2008-12-11 14:30:00,10.377,10.405,10.312,10.312,350000.0
2008-12-11 14:31:00,10.401,10.403,10.285,10.334,400000.0
2008-12-11 14:32:00,10.378,10.385,10.309,10.367,500000.0
2008-12-11 14:33:00,10.339,10.397,10.242,10.277,650000.0
2008-12-11 14:34:00,10.425,10.425,10.343,10.41,350000.0
2008-12-11 14:35:00,10.42,10.435,10.318,10.422,350000.0
2008-12-11 14:36:00,10.418,10.427,10.3,10.391,400000.0
2008-12-11 14:37:00,10.312,10.418,10.26,10.418,450000.0
2008-12-11 14:38:00,10.43,10.43,10.301,10.33,500000.0
2008-12-11 14:39:00,10.372,10.441,10.314,10.353,500000.0
2008-12-11 14:40:00,10.338,10.47,10.338,10.47,400000.0
2008-12-11 14:41:00,10.37,10.443,10.343,10.432,350000.0
2008-12-11 14:42:00,10.387,10.412,10.262,10.294,500000.0
2008-12-11 14:43:00,10.394,10.458,10.339,10.437,350000.0
2008-12-11 14:44:00,10.321,10.436,10.301,10.408,350000.0
2008-12-11 14:45:00,10.384,10.412,10.319,10.362,400000.0
2008-12-11 14:46:00,10.402,10.407,10.276,10.333,450000.0
2008-12-11 14:47:00,10.405,10.43,10.326,10.405,550000.0
2008-12-11 14:48:00,10.399,10.4,10.308,10.308,400000.0
2008-12-11 14:49:00,10.387,10.425,10.329,10.347,400000.0
2008-12-11 14:50:00,10.287,10.35,10.267,10.302,550000.0
2008-12-11 14:51:00,10.404,10.42,10.284,10.388,250000.0
2008-12-11 14:52:00,10.362,10.423,10.298,10.311,500000.0
2008-12-11 14:53:00,10.356,10.408,10.273,10.408,450000.0
2008-12-11 14:54:00,10.393,10.429,10.311,10.311,550000.0
2008-12-11 14:55:00,10.392,10.412,10.279,10.39,400000.0
2008-12-11 14:56:00,10.288,10.39,10.284,10.3,450000.0
2008-12-11 14:57:00,10.354,10.417,10.312,10.312,400000.0
2008-12-11 14:58:00,10.371,10.404,10.299,10.378,450000.0
2008-12-11 14:59:00,10.419,10.422,10.343,10.416,350000.0
2008-12-11 15:00:00,10.298,10.401,10.269,10.388,350000.0
2008-12-11 15:01:00,10.42,10.423,10.312,10.38,450000.0
2008-12-11 15:02:00,10.371,10.42,10.277,10.42,400000.0
2008-12-11 15:03:00,10.389,10.417,10.319,10.319,500000.0
2008-12-11 15:04:00,10.442,10.442,10.34,10.401,350000.0
2008-12-11 15:05:00,10.336,10.469,10.336,10.469,400000.0
2008-12-11 15:06:00,10.457,10.496,10.371,10.371,450000.0
2008-12-11 15:07:00,10.423,10.511,10.408,10.422,500000.0
2008-12-11 15:08:00,10.469,10.492,10.369,10.369,350000.0
2008-12-11 15:09:00,10.401,10.527,10.378,10.428,450000.0
2008-12-11 15:10:00,10.383,10.488,10.339,10.382,500000.0
2008-12-11 15:11:00,10.404,10.46,10.336,10.336,400000.0
2008-12-11 15:12:00,10.463,10.509,10.37,10.392,500000.0
2008-12-11 15:13:00,10.384,10.433,10.384,10.422,350000.0
2008-12-11 15:14:00,10.454,10.513,10.352,10.433,400000.0
2008-12-11 15:15:00,10.364,10.488,10.363,10.368,500000.0
2008-12-11 15:16:00,10.443,10.476,10.405,10.431,500000.0
2008-12-11 15:17:00,10.409,10.456,10.352,10.36,550000.0
2008-12-11 15:18:00,10.396,10.431,10.317,10.415,400000.0
2008-12-11 15:19:00,10.349,10.439,10.297,10.407,350000.0
2008-12-11 15:20:00,10.304,10.411,10.28,10.28,550000.0
2008-12-11 15:21:00,10.304,10.402,10.304,10.337,350000.0
2008-12-11 15:22:00,10.407,10.417,10.364,10.385,400000.0
2008-12-11 15:23:00,10.371,10.371,10.291,10.355,350000.0
2008-12-11 15:24:00,10.345,10.417,10.256,10.372,500000.0
2008-12-11 15:25:00,10.33,10.387,10.304,10.304,350000.0
2008-12-11 15:26:00,10.377,10.425,10.307,10.307,550000.0
2008-12-11 15:27:00,10.386,10.404,10.307,10.33,400000.0
2008-12-11 15:28:00,10.369,10.401,10.254,10.254,450000.0
2008-12-11 15:29:00,10.345,10.398,10.244,10.301,500000.0
2008-12-11 15:30:00,10.373,10.413,10.297,10.402,350000.0
2008-12-11 15:31:00,10.288,10.4,10.288,10.302,550000.0
2008-12-11 15:32:00,10.376,10.409,10.306,10.389,350000.0
2008-12-11 15:33:00,10.344,10.388,10.306,10.388,400000.0
2008-12-11 15:34:00,10.302,10.412,10.302,10.395,350000.0
2008-12-11 15:35:00,10.388,10.412,10.283,10.376,600000.0
2008-12-11 15:36:00,10.274,10.368,10.274,10.274,400000.0
2008-12-11 15:37:00,10.342,10.362,10.264,10.353,550000.0
2008-12-11 15:38:00,10.334,10.355,10.248,10.355,350000.0
2008-12-11 15:39:00,10.294,10.402,10.271,10.271,550000.0
2008-12-11 15:40:00,10.323,10.422,10.254,10.337,500000.0
2008-12-11 15:41:00,10.408,10.408,10.276,10.375,400000.0
2008-12-11 15:42:00,10.367,10.39,10.262,10.381,400000.0
2008-12-11 15:43:00,10.283,10.359,10.256,10.256,350000.0
2008-12-11 15:44:00,10.239,10.403,10.239,10.328,450000.0
2008-12-11 15:45:00,10.356,10.356,10.226,10.285,350000.0
2008-12-11 15:46:00,10.361,10.361,10.269,10.328,350000.0
2008-12-11 15:47:00,10.262,10.35,10.219,10.219,350000.0
2008-12-11 15:48:00,10.268,10.357,10.249,10.249,550000.0
2008-12-11 15:49:00,10.315,10.384,10.277,10.345,400000.0
2008-12-11 15:50:00,10.316,10.329,10.228,10.253,500000.0
2008-12-11 15:51:00,10.373,10.373,10.234,10.367,450000.0
2008-12-11 15:52:00,10.334,10.35,10.25,10.295,450000.0
2008-12-11 15:53:00,10.283,10.378,10.269,10.269,450000.0
2008-12-11 15:54:00,10.28,10.386,10.28,10.368,350000.0
2008-12-11 15:55:00,10.288,10.307,10.213,10.268,400000.0
2008-12-11 15:56:00,10.316,10.357,10.266,10.299,550000.0
2008-12-11 15:57:00,10.325,10.378,10.305,10.366,350000.0
2008-12-11 15:58:00,10.254,10.389,10.225,10.303,750000.0
2008-12-11 15:59:00,10.4,10.4,10.296,10.369,550000.0
2008-12-11 16:00:00,10.238,10.363,10.224,10.224,350000.0
2008-12-11 16:01:00,10.373,10.373,10.235,10.235,350000.0
2008-12-11 16:02:00,10.361,10.361,10.236,10.306,550000.0
2008-12-11 16:03:00,10.248,10.37,10.223,10.316,500000.0
2008-12-11 16:04:00,10.373,10.386,10.249,10.335,350000.0
2008-12-11 16:05:00,10.29,10.376,10.235,10.376,400000.0
2008-12-11 16:06:00,10.37,10.382,10.239,10.332,500000.0
2008-12-11 16:07:00,10.352,10.364,10.219,10.219,500000.0
2008-12-11 16:08:00,10.302,10.353,10.239,10.262,550000.0
2008-12-11 16:09:00,10.342,10.342,10.215,10.288,350000.0
2008-12-11 16:10:00,10.252,10.341,10.234,10.318,350000.0
2008-12-11 16:11:00,10.344,10.352,10.248,10.305,400000.0
2008-12-11 16:12:00,10.325,10.391,10.245,10.347,400000.0
2008-12-11 16:13:00,10.282,10.383,10.261,10.336,400000.0
2008-12-11 16:14:00,10.26,10.361,10.225,10.361,400000.0
2008-12-11 16:15:00,10.282,10.365,10.258,10.258,500000.0
2008-12-11 16:16:00,10.293,10.378,10.247,10.359,350000.0
2008-12-11 16:17:00,10.237,10.366,10.237,10.33,500000.0
2008-12-11 16:18:00,10.343,10.361,10.282,10.302,350000.0
2008-12-11 16:19:00,10.374,10.392,10.309,10.309,550000.0
2008-12-11 16:20:00,10.243,10.388,10.243,10.319,400000.0
2008-12-11 16:21:00,10.267,10.362,10.243,10.283,500000.0
2008-12-11 16:22:00,10.347,10.385,10.284,10.323,350000.0
2008-12-11 16:23:00,10.208,10.409,10.208,10.373,550000.0
2008-12-11 16:24:00,10.335,10.41,10.261,10.261,350000.0
2008-12-11 16:25:00,10.393,10.393,10.256,10.33,450000.0
2008-12-11 16:26:00,10.327,10.443,10.327,10.331,500000.0
2008-12-11 16:27:00,10.344,10.402,10.293,10.293,400000.0
2008-12-11 16:28:00,10.319,10.415,10.28,10.32,450000.0
2008-12-11 16:29:00,10.325,10.397,10.297,10.297,450000.0
2008-12-11 16:30:00,10.323,10.427,10.283,10.283,550000.0
2008-12-11 16:31:00,10.332,10.366,10.233,10.292,350000.0
2008-12-11 16:32:00,10.408,10.408,10.296,10.296,500000.0
2008-12-11 16:33:00,10.394,10.394,10.262,10.301,400000.0
2008-12-11 16:34:00,10.375,10.382,10.244,10.257,400000.0
2008-12-11 16:35:00,10.257,10.362,10.257,10.268,450000.0
2008-12-11 16:36:00,10.251,10.378,10.245,10.293,500000.0
2008-12-11 16:37:00,10.254,10.35,10.234,10.257,350000.0
2008-12-11 16:38:00,10.329,10.349,10.25,10.25,550000.0
2008-12-11 16:39:00,10.353,10.353,10.233,10.233,400000.0
2008-12-11 16:40:00,10.358,10.399,10.257,10.257,550000.0
2008-12-11 16:41:00,10.268,10.366,10.247,10.247,500000.0
2008-12-11 16:42:00,10.312,10.322,10.225,10.225,500000.0
2008-12-11 16:43:00,10.246,10.382,10.246,10.272,350000.0
2008-12-11 16:44:00,10.215,10.295,10.215,10.223,350000.0
2008-12-11 16:45:00,10.263,10.347,10.177,10.223,550000.0
2008-12-11 16:46:00,10.351,10.351,10.212,10.256,400000.0
2008-12-11 16:47:00,10.321,10.322,10.197,10.279,450000.0
2008-12-11 16:48:00,10.332,10.394,10.235,10.364,350000.0
2008-12-11 16:49:00,10.245,10.389,10.245,10.288,400000.0
2008-12-11 16:50:00,10.345,10.365,10.239,10.365,500000.0
2008-12-11 16:51:00,10.306,10.379,10.256,10.342,400000.0
2008-12-11 16:52:00,10.302,10.407,10.233,10.292,450000.0
2008-12-11 16:53:00,10.342,10.381,10.304,10.381,250000.0
2008-12-11 16:54:00,10.296,10.405,10.269,10.269,550000.0
2008-12-11 16:55:00,10.35,10.404,10.306,10.404,600000.0
2008-12-11 16:56:00,10.417,10.439,10.313,10.334,550000.0
2008-12-11 16:57:00,10.382,10.404,10.28,10.317,350000.0
2008-12-11 16:58:00,10.366,10.445,10.275,10.305,550000.0
2008-12-11 16:59:00,10.33,10.445,10.314,10.358,350000.0
2008-12-11 17:00:00,10.254,10.402,10.254,10.402,450000.0
2008-12-11 17:01:00,10.336,10.421,10.291,10.421,350000.0
2008-12-11 17:02:00,10.371,10.418,10.282,10.316,350000.0
2008-12-11 17:03:00,10.429,10.446,10.388,10.395,450000.0
2008-12-11 17:04:00,10.358,10.435,10.358,10.381,400000.0
2008-12-11 17:05:00,10.355,10.414,10.332,10.414,550000.0
2008-12-11 17:06:00,10.412,10.471,10.349,10.471,450000.0
2008-12-11 17:07:00,10.381,10.481,10.346,10.364,500000.0
2008-12-11 17:08:00,10.457,10.482,10.372,10.374,400000.0
2008-12-11 17:09:00,10.35,10.456,10.35,10.435,450000.0
2008-12-11 17:10:00,10.464,10.473,10.327,10.405,500000.0
2008-12-11 17:11:00,10.417,10.448,10.36,10.443,450000.0
2008-12-11 17:12:00,10.472,10.481,10.35,10.442,450000.0
2008-12-11 17:13:00,10.38,10.461,10.339,10.346,550000.0
2008-12-11 17:14:00,10.439,10.456,10.339,10.339,350000.0
2008-12-11 17:15:00,10.417,10.422,10.3,10.322,550000.0
2008-12-11 17:16:00,10.405,10.464,10.334,10.427,550000.0
2008-12-11 17:17:00,10.381,10.443,10.299,10.443,250000.0
2008-12-11 17:18:00,10.418,10.447,10.305,10.447,350000.0
2008-12-11 17:19:00,10.373,10.474,10.333,10.366,400000.0
2008-12-11 17:20:00,10.369,10.44,10.329,10.44,550000.0
2008-12-11 17:21:00,10.368,10.482,10.361,10.361,400000.0
2008-12-11 17:22:00,10.419,10.475,10.347,10.411,550000.0
2008-12-11 17:23:00,10.448,10.448,10.281,10.306,450000.0
2008-12-11 17:24:00,10.454,10.454,10.335,10.424,350000.0
2008-12-11 17:25:00,10.395,10.506,10.375,10.47,700000.0
2008-12-11 17:26:00,10.437,10.454,10.318,10.425,550000.0
2008-12-11 17:27:00,10.346,10.444,10.298,10.444,400000.0
2008-12-11 17:28:00,10.421,10.455,10.294,10.33,450000.0
2008-12-11 17:29:00,10.352,10.436,10.352,10.387,350000.0
2008-12-11 17:30:00,10.427,10.45,10.322,10.411,500000.0
2008-12-11 17:31:00,10.458,10.476,10.381,10.406,450000.0
2008-12-11 17:32:00,10.395,10.466,10.339,10.463,500000.0
2008-12-11 17:33:00,10.336,10.445,10.336,10.395,350000.0
2008-12-11 17:34:00,10.414,10.465,10.34,10.395,400000.0
2008-12-11 17:35:00,10.351,10.438,10.335,10.393,300000.0
2008-12-11 17:36:00,10.326,10.443,10.326,10.429,550000.0
2008-12-11 17:37:00,10.427,10.473,10.348,10.425,400000.0
2008-12-11 17:38:00,10.445,10.445,10.343,10.346,300000.0
2008-12-11 17:39:00,10.353,10.423,10.321,10.387,550000.0
2008-12-11 17:40:00,10.443,10.443,10.277,10.44,450000.0
2008-12-11 17:41:00,10.391,10.443,10.306,10.357,550000.0
2008-12-11 17:42:00,10.356,10.427,10.319,10.339,350000.0
2008-12-11 17:43:00,10.399,10.399,10.242,10.393,500000.0
2008-12-11 17:44:00,10.412,10.412,10.258,10.282,500000.0
2008-12-11 17:45:00,10.384,10.384,10.285,10.301,400000.0
2008-12-11 17:46:00,10.352,10.352,10.218,10.273,750000.0
2008-12-11 17:47:00,10.365,10.386,10.271,10.281,500000.0
2008-12-11 17:48:00,10.274,10.312,10.226,10.276,400000.0
2008-12-11 17:49:00,10.332,10.364,10.222,10.258,600000.0
2008-12-11 17:50:00,10.362,10.376,10.26,10.291,600000.0
2008-12-11 17:51:00,10.277,10.36,10.248,10.36,500000.0
2008-12-11 17:52:00,10.366,10.366,10.243,10.27,350000.0
2008-12-11 17:53:00,10.243,10.352,10.214,10.214,700000.0
2008-12-11 17:54:00,10.302,10.321,10.207,10.288,450000.0
2008-12-11 17:55:00,10.36,10.36,10.239,10.318,400000.0
2008-12-11 17:56:00,10.224,10.35,10.224,10.35,350000.0
2008-12-11 17:57:00,10.31,10.355,10.222,10.355,400000.0
2008-12-11 17:58:00,10.237,10.39,10.237,10.39,350000.0
2008-12-11 17:59:00,10.303,10.376,10.244,10.262,600000.0
2008-12-11 18:00:00,10.313,10.398,10.257,10.387,650000.0
2008-12-11 18:01:00,10.3,10.331,10.22,10.329,350000.0
2008-12-11 18:02:00,10.323,10.362,10.21,10.265,750000.0
2008-12-11 18:03:00,10.221,10.352,10.221,10.225,550000.0
2008-12-11 18:04:00,10.262,10.351,10.241,10.265,350000.0
2008-12-11 18:05:00,10.268,10.353,10.214,10.302,450000.0
2008-12-11 18:06:00,10.295,10.379,10.218,10.341,500000.0
2008-12-11 18:07:00,10.35,10.35,10.234,10.251,350000.0
2008-12-11 18:08:00,10.37,10.37,10.248,10.311,550000.0
2008-12-11 18:09:00,10.378,10.378,10.259,10.335,450000.0
2008-12-11 18:10:00,10.281,10.387,10.281,10.37,350000.0
2008-12-11 18:11:00,10.34,10.386,10.242,10.349,650000.0
2008-12-11 18:12:00,10.278,10.349,10.249,10.313,400000.0
2008-12-11 18:13:00,10.38,10.38,10.308,10.351,350000.0
2008-12-11 18:14:00,10.378,10.4,10.27,10.381,650000.0
2008-12-11 18:15:00,10.353,10.392,10.303,10.374,600000.0
2008-12-11 18:16:00,10.373,10.438,10.314,10.356,500000.0
2008-12-11 18:17:00,10.286,10.393,10.28,10.28,350000.0
2008-12-11 18:18:00,10.377,10.404,10.29,10.364,350000.0
2008-12-11 18:19:00,10.273,10.392,10.269,10.344,400000.0
2008-12-11 18:20:00,10.329,10.347,10.226,10.284,500000.0
2008-12-11 18:21:00,10.344,10.386,10.303,10.386,400000.0
2008-12-11 18:22:00,10.38,10.394,10.282,10.379,450000.0
2008-12-11 18:23:00,10.378,10.39,10.268,10.268,400000.0
2008-12-11 18:24:00,10.366,10.385,10.261,10.261,550000.0
2008-12-11 18:25:00,10.275,10.405,10.275,10.335,350000.0
2008-12-11 18:26:00,10.377,10.415,10.287,10.378,400000.0
2008-12-11 18:27:00,10.343,10.402,10.302,10.302,350000.0
2008-12-11 18:28:00,10.291,10.412,10.261,10.284,450000.0
2008-12-11 18:29:00,10.313,10.406,10.287,10.317,700000.0
2008-12-11 18:30:00,10.363,10.365,10.243,10.365,400000.0
2008-12-11 18:31:00,10.388,10.393,10.307,10.357,450000.0
2008-12-11 18:32:00,10.367,10.372,10.282,10.311,350000.0
2008-12-11 18:33:00,10.409,10.414,10.333,10.384,350000.0
2008-12-11 18:34:00,10.371,10.42,10.29,10.29,550000.0
2008-12-11 18:35:00,10.4,10.4,10.261,10.38,550000.0
2008-12-11 18:36:00,10.343,10.407,10.294,10.374,600000.0
2008-12-11 18:37:00,10.35,10.394,10.275,10.361,600000.0
2008-12-11 18:38:00,10.378,10.402,10.294,10.388,400000.0
2008-12-11 18:39:00,10.313,10.462,10.313,10.379,450000.0
2008-12-11 18:40:00,10.315,10.469,10.261,10.402,600000.0
2008-12-11 18:41:00,10.281,10.408,10.277,10.297,400000.0
2008-12-11 18:42:00,10.423,10.423,10.334,10.342,400000.0
2008-12-11 18:43:00,10.311,10.427,10.295,10.427,450000.0
2008-12-11 18:44:00,10.319,10.408,10.292,10.394,400000.0
2008-12-11 18:45:00,10.407,10.407,10.249,10.327,350000.0
2008-12-11 18:46:00,10.364,10.418,10.304,10.399,400000.0
2008-12-11 18:47:00,10.427,10.427,10.279,10.392,450000.0
2008-12-11 18:48:00,10.433,10.433,10.282,10.387,500000.0
2008-12-11 18:49:00,10.346,10.398,10.239,10.342,450000.0
2008-12-11 18:50:00,10.42,10.448,10.308,10.401,950000.0
2008-12-11 18:51:00,10.413,10.415,10.282,10.415,550000.0
2008-12-11 18:52:00,10.305,10.364,10.305,10.364,350000.0
2008-12-11 18:53:00,10.405,10.411,10.275,10.275,550000.0
2008-12-11 18:54:00,10.267,10.391,10.267,10.284,350000.0
2008-12-11 18:55:00,10.326,10.395,10.296,10.366,350000.0
2008-12-11 18:56:00,10.389,10.4,10.263,10.3,550000.0
2008-12-11 18:57:00,10.296,10.424,10.296,10.38,500000.0
2008-12-11 18:58:00,10.359,10.424,10.326,10.353,400000.0
2008-12-11 18:59:00,10.35,10.4,10.3,10.323,600000.0
2008-12-11 19:00:00,10.346,10.397,10.346,10.397,350000.0
2008-12-11 19:01:00,10.415,10.424,10.282,10.417,450000.0
2008-12-11 19:02:00,10.301,10.432,10.301,10.432,400000.0
2008-12-11 19:03:00,10.283,10.434,10.281,10.287,550000.0
2008-12-11 19:04:00,10.336,10.418,10.304,10.322,450000.0
2008-12-11 19:05:00,10.348,10.434,10.293,10.427,350000.0
2008-12-11 19:06:00,10.421,10.421,10.309,10.365,500000.0
2008-12-11 19:07:00,10.37,10.466,10.337,10.415,350000.0
2008-12-11 19:08:00,10.387,10.427,10.315,10.336,400000.0
2008-12-11 19:09:00,10.391,10.425,10.285,10.382,500000.0
2008-12-11 19:10:00,10.409,10.445,10.327,10.365,450000.0
2008-12-11 19:11:00,10.431,10.432,10.346,10.432,550000.0
2008-12-11 19:12:00,10.369,10.369,10.276,10.311,350000.0
2008-12-11 19:13:00,10.321,10.389,10.263,10.37,600000.0
2008-12-11 19:14:00,10.408,10.409,10.298,10.298,400000.0
2008-12-11 19:15:00,10.329,10.403,10.323,10.389,350000.0
2008-12-11 19:16:00,10.359,10.383,10.285,10.319,550000.0
2008-12-11 19:17:00,10.365,10.368,10.275,10.298,350000.0
2008-12-11 19:18:00,10.279,10.391,10.237,10.311,550000.0
2008-12-11 19:19:00,10.346,10.427,10.304,10.389,650000.0
2008-12-11 19:20:00,10.339,10.391,10.23,10.276,450000.0
2008-12-11 19:21:00,10.347,10.399,10.224,10.329,400000.0
2008-12-11 19:22:00,10.371,10.379,10.244,10.34,450000.0
2008-12-11 19:23:00,10.393,10.431,10.295,10.295,450000.0
2008-12-11 19:24:00,10.358,10.412,10.274,10.412,550000.0
2008-12-11 19:25:00,10.401,10.401,10.235,10.389,400000.0
2008-12-11 19:26:00,10.4,10.4,10.342,10.367,400000.0
2008-12-11 19:27:00,10.402,10.428,10.273,10.39,450000.0
2008-12-11 19:28:00,10.381,10.441,10.301,10.301,400000.0
2008-12-11 19:29:00,10.298,10.443,10.298,10.3,350000.0
2008-12-11 19:30:00,10.303,10.421,10.303,10.421,250000.0
2008-12-11 19:31:00,10.392,10.4,10.292,10.4,500000.0
2008-12-11 19:32:00,10.29,10.418,10.29,10.35,350000.0
2008-12-11 19:33:00,10.319,10.391,10.271,10.391,400000.0
2008-12-11 19:34:00,10.349,10.402,10.274,10.308,650000.0
2008-12-11 19:35:00,10.348,10.402,10.333,10.333,350000.0
2008-12-11 19:36:00,10.393,10.415,10.344,10.41,350000.0
2008-12-11 19:37:00,10.281,10.383,10.281,10.368,500000.0
2008-12-11 19:38:00,10.332,10.414,10.328,10.351,300000.0
2008-12-11 19:39:00,10.316,10.415,10.288,10.364,250000.0
2008-12-11 19:40:00,10.332,10.434,10.296,10.306,700000.0
2008-12-11 19:41:00,10.368,10.435,10.313,10.313,450000.0
2008-12-11 19:42:00,10.386,10.399,10.282,10.282,500000.0
2008-12-11 19:43:00,10.302,10.417,10.302,10.328,500000.0
2008-12-11 19:44:00,10.399,10.412,10.278,10.412,550000.0
2008-12-11 19:45:00,10.358,10.434,10.318,10.318,400000.0
2008-12-11 19:46:00,10.387,10.39,10.298,10.316,200000.0
2008-12-11 19:47:00,10.404,10.423,10.306,10.31,400000.0
2008-12-11 19:48:00,10.453,10.453,10.291,10.291,300000.0
2008-12-11 19:49:00,10.431,10.431,10.311,10.341,350000.0
2008-12-11 19:50:00,10.348,10.403,10.348,10.403,100000.0
2008-12-11 19:51:00,10.35,10.455,10.338,10.338,300000.0
2008-12-11 19:52:00,10.478,10.478,10.367,10.469,500000.0
2008-12-11 19:53:00,10.409,10.465,10.349,10.445,400000.0
2008-12-11 19:54:00,10.435,10.448,10.364,10.364,400000.0
2008-12-11 19:55:00,10.381,10.458,10.346,10.417,400000.0
2008-12-11 19:56:00,10.401,10.495,10.372,10.432,550000.0
2008-12-11 19:57:00,10.457,10.457,10.334,10.347,450000.0
2008-12-11 19:58:00,10.35,10.439,10.35,10.433,150000.0
2008-12-11 19:59:00,10.454,10.476,10.355,10.462,550000.0
2008-12-11 20:00:00,10.351,10.444,10.35,10.444,350000.0
2008-12-11 20:01:00,10.426,10.448,10.337,10.414,850000.0
2008-12-11 20:02:00,10.365,10.379,10.29,10.29,250000.0
2008-12-11 20:03:00,10.374,10.408,10.309,10.391,300000.0
2008-12-11 20:04:00,10.345,10.432,10.328,10.408,400000.0
2008-12-11 20:05:00,10.384,10.43,10.299,10.43,350000.0
2008-12-11 20:06:00,10.432,10.432,10.284,10.419,350000.0
2008-12-11 20:07:00,10.305,10.396,10.305,10.396,100000.0
2008-12-11 20:08:00,10.371,10.409,10.34,10.391,200000.0
2008-12-11 20:09:00,10.335,10.457,10.335,10.432,900000.0
2008-12-11 20:10:00,10.357,10.427,10.279,10.427,450000.0
2008-12-11 20:11:00,10.328,10.412,10.288,10.412,800000.0
2008-12-11 20:12:00,10.42,10.42,10.308,10.332,300000.0
2008-12-11 20:13:00,10.387,10.392,10.274,10.311,400000.0
2008-12-11 20:14:00,10.323,10.43,10.287,10.404,350000.0
2008-12-11 20:15:00,10.381,10.381,10.29,10.351,500000.0
2008-12-11 20:16:00,10.365,10.392,10.258,10.28,550000.0
2008-12-11 20:17:00,10.309,10.379,10.27,10.292,350000.0
2008-12-11 20:18:00,10.37,10.37,10.197,10.343,500000.0
2008-12-11 20:19:00,10.328,10.363,10.273,10.318,350000.0
2008-12-11 20:20:00,10.306,10.366,10.216,10.366,400000.0
2008-12-11 20:21:00,10.291,10.413,10.285,10.285,350000.0
2008-12-11 20:22:00,10.393,10.393,10.307,10.364,150000.0
2008-12-11 20:23:00,10.285,10.395,10.265,10.345,500000.0
2008-12-11 20:24:00,10.365,10.365,10.328,10.328,100000.0
2008-12-11 20:25:00,10.417,10.417,10.249,10.249,550000.0
2008-12-11 20:26:00,10.376,10.376,10.287,10.302,400000.0
2008-12-11 20:27:00,10.336,10.393,10.304,10.345,350000.0
2008-12-11 20:28:00,10.389,10.419,10.334,10.341,350000.0
2008-12-11 20:29:00,10.355,10.401,10.308,10.372,500000.0
2008-12-11 20:30:00,10.385,10.409,10.333,10.333,350000.0
2008-12-11 20:31:00,10.376,10.376,10.287,10.287,200000.0
2008-12-11 20:32:00,10.411,10.411,10.28,10.305,300000.0
2008-12-11 20:33:00,10.286,10.286,10.286,10.286,50000.0
2008-12-11 20:35:00,10.411,10.411,10.272,10.322,400000.0
2008-12-11 20:36:00,10.394,10.416,10.28,10.391,450000.0
2008-12-11 20:37:00,10.405,10.426,10.323,10.417,500000.0
2008-12-11 20:38:00,10.398,10.413,10.273,10.383,350000.0
2008-12-11 20:39:00,10.341,10.373,10.3,10.3,350000.0
2008-12-11 20:40:00,10.325,10.404,10.257,10.377,500000.0
2008-12-11 20:41:00,10.287,10.404,10.287,10.404,300000.0
2008-12-11 20:42:00,10.417,10.417,10.32,10.375,550000.0
2008-12-11 20:43:00,10.407,10.407,10.371,10.371,150000.0
2008-12-11 20:44:00,10.376,10.381,10.239,10.36,450000.0
2008-12-11 20:45:00,10.379,10.404,10.287,10.287,400000.0
2008-12-11 20:47:00,10.368,10.396,10.289,10.358,500000.0
2008-12-11 20:48:00,10.296,10.439,10.292,10.364,450000.0
2008-12-11 20:49:00,10.367,10.367,10.25,10.289,450000.0
2008-12-11 20:50:00,10.298,10.372,10.242,10.242,350000.0
2008-12-11 20:51:00,10.33,10.382,10.295,10.356,400000.0
2008-12-11 20:52:00,10.273,10.304,10.273,10.304,100000.0
2008-12-11 20:53:00,10.373,10.387,10.309,10.385,400000.0
2008-12-11 20:54:00,10.311,10.375,10.308,10.375,550000.0
2008-12-11 20:55:00,10.342,10.363,10.236,10.236,300000.0
2008-12-11 20:56:00,10.337,10.35,10.335,10.335,150000.0
2008-12-11 20:57:00,10.302,10.362,10.23,10.23,500000.0
2008-12-11 20:58:00,10.339,10.397,10.238,10.361,500000.0
2008-12-11 21:00:00,10.366,10.366,10.287,10.343,350000.0
2008-12-11 21:01:00,10.329,10.359,10.329,10.359,100000.0
2008-12-11 21:02:00,10.37,10.37,10.276,10.331,450000.0
2008-12-11 21:03:00,10.387,10.387,10.278,10.278,200000.0
2008-12-11 21:04:00,10.249,10.447,10.249,10.312,450000.0
2008-12-11 21:05:00,10.237,10.379,10.237,10.245,300000.0
2008-12-11 21:06:00,10.392,10.395,10.232,10.373,500000.0
2008-12-11 21:09:00,10.348,10.361,10.23,10.361,350000.0
2008-12-11 21:10:00,10.353,10.353,10.353,10.353,100000.0
2008-12-11 21:11:00,10.337,10.337,10.203,10.203,400000.0
2008-12-11 21:13:00,10.349,10.377,10.26,10.26,400000.0
2008-12-11 21:14:00,10.257,10.383,10.257,10.365,400000.0
2008-12-11 21:15:00,10.24,10.36,10.24,10.263,400000.0
2008-12-11 21:16:00,10.366,10.386,10.267,10.369,350000.0
2008-12-11 21:17:00,10.354,10.36,10.226,10.33,250000.0
2008-12-11 21:18:00,10.275,10.402,10.258,10.376,400000.0
2008-12-11 21:19:00,10.289,10.374,10.248,10.287,550000.0
2008-12-11 21:20:00,10.363,10.363,10.244,10.354,400000.0
2008-12-11 21:21:00,10.283,10.33,10.267,10.267,150000.0
2008-12-11 21:23:00,10.298,10.356,10.266,10.337,350000.0
2008-12-11 21:24:00,10.224,10.322,10.207,10.314,350000.0
2008-12-11 21:25:00,10.38,10.395,10.276,10.276,200000.0
2008-12-11 21:26:00,10.253,10.358,10.223,10.358,350000.0
2008-12-11 21:27:00,10.349,10.349,10.262,10.287,250000.0
2008-12-11 21:28:00,10.259,10.259,10.259,10.259,50000.0
2008-12-11 21:29:00,10.256,10.344,10.188,10.301,400000.0
2008-12-11 21:30:00,10.302,10.387,10.261,10.316,500000.0
2008-12-11 21:31:00,10.372,10.376,10.238,10.366,500000.0
2008-12-11 21:32:00,10.358,10.374,10.246,10.37,550000.0
2008-12-11 21:33:00,10.347,10.373,10.241,10.364,550000.0
2008-12-11 21:34:00,10.344,10.391,10.3,10.319,250000.0
2008-12-11 21:36:00,10.377,10.391,10.331,10.346,550000.0
2008-12-11 21:37:00,10.349,10.396,10.349,10.394,150000.0
2008-12-11 21:38:00,10.353,10.353,10.342,10.342,100000.0
2008-12-11 21:39:00,10.35,10.364,10.24,10.24,550000.0
2008-12-11 21:40:00,10.25,10.368,10.25,10.368,100000.0
2008-12-11 21:41:00,10.355,10.355,10.355,10.355,100000.0
2008-12-11 21:42:00,10.337,10.357,10.335,10.337,350000.0
2008-12-11 21:43:00,10.291,10.38,10.248,10.378,600000.0
2008-12-11 21:44:00,10.336,10.362,10.336,10.362,100000.0
2008-12-11 21:45:00,10.343,10.367,10.29,10.29,250000.0
2008-12-11 21:46:00,10.354,10.354,10.307,10.337,200000.0
2008-12-11 21:47:00,10.327,10.374,10.25,10.25,300000.0
2008-12-11 21:49:00,10.322,10.352,10.233,10.321,300000.0
2008-12-11 21:50:00,10.342,10.342,10.342,10.342,50000.0
2008-12-11 21:51:00,10.304,10.333,10.249,10.267,350000.0
2008-12-11 21:52:00,10.368,10.368,10.282,10.331,250000.0
2008-12-11 21:54:00,10.321,10.369,10.256,10.369,400000.0
2008-12-11 21:55:00,10.341,10.367,10.224,10.274,650000.0
2008-12-11 21:56:00,10.301,10.362,10.267,10.338,400000.0
2008-12-11 21:57:00,10.328,10.363,10.276,10.318,300000.0
2008-12-11 21:58:00,10.366,10.366,10.285,10.285,400000.0
2008-12-11 21:59:00,10.33,10.35,10.27,10.35,250000.0
2008-12-11 22:00:00,10.354,10.354,10.211,10.35,450000.0
2008-12-11 22:01:00,10.236,10.368,10.236,10.247,450000.0
2008-12-11 22:02:00,10.318,10.324,10.249,10.324,150000.0
2008-12-11 22:03:00,10.26,10.303,10.232,10.303,150000.0
2008-12-11 22:04:00,10.269,10.335,10.215,10.279,550000.0
2008-12-11 22:05:00,10.359,10.359,10.257,10.257,100000.0
2008-12-11 22:06:00,10.224,10.353,10.224,10.323,500000.0
2008-12-11 22:07:00,10.311,10.33,10.228,10.276,200000.0
2008-12-11 22:08:00,10.34,10.34,10.34,10.34,650000.0
2008-12-11 22:10:00,10.266,10.33,10.228,10.307,650000.0
2008-12-11 22:11:00,10.258,10.345,10.214,10.345,450000.0
2008-12-11 22:12:00,10.32,10.32,10.191,10.288,450000.0
2008-12-11 22:13:00,10.343,10.345,10.242,10.275,400000.0
2008-12-11 22:14:00,10.339,10.347,10.281,10.281,350000.0
2008-12-11 22:15:00,10.316,10.316,10.217,10.217,100000.0
2008-12-11 22:17:00,10.326,10.326,10.208,10.317,400000.0
2008-12-11 22:18:00,10.211,10.325,10.211,10.325,350000.0
2008-12-11 22:19:00,10.176,10.312,10.176,10.204,400000.0
2008-12-11 22:20:00,10.228,10.271,10.159,10.159,350000.0
2008-12-11 22:21:00,10.198,10.29,10.198,10.198,200000.0
2008-12-11 22:22:00,10.3,10.3,10.3,10.3,250000.0
2008-12-11 22:23:00,10.234,10.308,10.17,10.17,250000.0
2008-12-11 22:24:00,10.299,10.299,10.147,10.147,700000.0
2008-12-11 22:26:00,10.177,10.288,10.177,10.188,400000.0
2008-12-11 22:27:00,10.23,10.292,10.23,10.247,250000.0
2008-12-11 22:28:00,10.305,10.316,10.242,10.255,700000.0
2008-12-11 22:30:00,10.261,10.328,10.214,10.272,500000.0
2008-12-11 22:31:00,10.279,10.309,10.279,10.309,100000.0
2008-12-11 22:32:00,10.323,10.323,10.238,10.238,150000.0
2008-12-11 22:33:00,10.21,10.291,10.21,10.291,100000.0
2008-12-11 22:34:00,10.261,10.261,10.261,10.261,50000.0
2008-12-11 22:35:00,10.281,10.288,10.206,10.206,200000.0
2008-12-11 22:37:00,10.199,10.325,10.199,10.259,350000.0
2008-12-11 22:38:00,10.306,10.306,10.189,10.228,350000.0
2008-12-11 22:40:00,10.264,10.286,10.15,10.261,450000.0
2008-12-11 22:41:00,10.284,10.284,10.201,10.21,450000.0
2008-12-11 22:42:00,10.247,10.251,10.118,10.24,450000.0
2008-12-11 22:43:00,10.304,10.313,10.171,10.171,300000.0
2008-12-11 22:44:00,10.28,10.339,10.172,10.206,500000.0
2008-12-11 22:45:00,10.276,10.296,10.163,10.218,350000.0
2008-12-11 22:46:00,10.213,10.29,10.152,10.174,400000.0
2008-12-11 22:47:00,10.17,10.302,10.17,10.302,100000.0
2008-12-11 22:48:00,10.218,10.298,10.166,10.298,300000.0
2008-12-11 22:49:00,10.266,10.294,10.143,10.294,450000.0
2008-12-11 22:50:00,10.19,10.302,10.171,10.264,550000.0
2008-12-11 22:52:00,10.188,10.224,10.155,10.186,350000.0
2008-12-11 22:53:00,10.271,10.316,10.171,10.187,350000.0
2008-12-11 22:54:00,10.309,10.309,10.309,10.309,50000.0
2008-12-11 22:56:00,10.21,10.301,10.21,10.301,150000.0
2008-12-11 22:57:00,10.231,10.313,10.185,10.313,550000.0
2008-12-11 22:58:00,10.29,10.29,10.29,10.29,1200000.0
2008-12-11 22:59:00,10.256,10.322,10.159,10.257,1200000.0
2008-12-11 23:00:00,10.226,10.294,10.226,10.292,150000.0
2008-12-11 23:01:00,10.296,10.296,10.2,10.212,250000.0
2008-12-11 23:02:00,10.302,10.309,10.226,10.284,250000.0
2008-12-11 23:03:00,10.31,10.31,10.176,10.176,550000.0
2008-12-11 23:05:00,10.217,10.318,10.198,10.276,250000.0
2008-12-11 23:06:00,10.246,10.308,10.246,10.251,250000.0
2008-12-11 23:07:00,10.272,10.272,10.161,10.161,100000.0
2008-12-11 23:08:00,10.311,10.311,10.21,10.21,150000.0
2008-12-11 23:09:00,10.244,10.346,10.233,10.254,400000.0
2008-12-11 23:10:00,10.306,10.311,10.219,10.219,450000.0
2008-12-11 23:11:00,10.234,10.346,10.234,10.305,150000.0
2008-12-11 23:12:00,10.349,10.349,10.275,10.275,250000.0
2008-12-11 23:13:00,10.306,10.32,10.248,10.276,350000.0
2008-12-11 23:16:00,10.319,10.337,10.2,10.2,650000.0
2008-12-11 23:17:00,10.306,10.341,10.194,10.321,400000.0
2008-12-11 23:18:00,10.32,10.32,10.32,10.32,500000.0
2008-12-11 23:19:00,10.341,10.341,10.168,10.229,500000.0
2008-12-11 23:20:00,10.251,10.31,10.172,10.232,550000.0
2008-12-11 23:21:00,10.32,10.32,10.32,10.32,750000.0
2008-12-11 23:22:00,10.262,10.345,10.213,10.253,750000.0
2008-12-11 23:23:00,10.335,10.383,10.215,10.336,550000.0
2008-12-11 23:24:00,10.382,10.384,10.221,10.344,600000.0
2008-12-11 23:25:00,10.336,10.348,10.223,10.3,450000.0
2008-12-11 23:27:00,10.254,10.314,10.229,10.255,350000.0
2008-12-11 23:30:00,10.27,10.348,10.236,10.348,350000.0
2008-12-11 23:31:00,10.295,10.342,10.295,10.342,100000.0
2008-12-11 23:32:00,10.32,10.33,10.32,10.33,350000.0
2008-12-11 23:33:00,10.336,10.336,10.165,10.184,350000.0
2008-12-11 23:34:00,10.311,10.318,10.193,10.318,400000.0
2008-12-11 23:35:00,10.341,10.341,10.236,10.236,200000.0
2008-12-11 23:36:00,10.214,10.335,10.214,10.285,250000.0
2008-12-11 23:37:00,10.369,10.369,10.293,10.293,100000.0
2008-12-11 23:38:00,10.207,10.341,10.207,10.33,250000.0
2008-12-11 23:39:00,10.321,10.371,10.24,10.321,300000.0
2008-12-11 23:40:00,10.301,10.355,10.231,10.316,450000.0
2008-12-11 23:41:00,10.369,10.369,10.31,10.31,100000.0
2008-12-11 23:42:00,10.358,10.358,10.172,10.172,400000.0
2008-12-11 23:44:00,10.316,10.316,10.154,10.178,400000.0
2008-12-11 23:45:00,10.356,10.364,10.225,10.28,200000.0
2008-12-11 23:47:00,10.364,10.366,10.276,10.276,350000.0
2008-12-11 23:48:00,10.336,10.374,10.232,10.232,200000.0
2008-12-11 23:49:00,10.253,10.284,10.242,10.261,250000.0
2008-12-11 23:50:00,10.264,10.286,10.15,10.261,450000.0
2008-12-11 23:57:00,10.3,10.3,10.3,10.3,100000.0
2008-12-11 23:58:00,10.28,10.335,10.28,10.335,100000.0
2008-12-11 23:59:00,10.329,10.329,10.197,10.32,600000.0
2008-12-12 00:00:00,10.214,10.293,10.214,10.264,500000.0
2008-12-12 00:01:00,10.256,10.293,10.152,10.199,600000.0
2008-12-12 00:03:00,10.27,10.364,10.198,10.198,300000.0
2008-12-12 00:07:00,10.279,10.316,10.177,10.177,300000.0
2008-12-12 00:08:00,10.31,10.31,10.3,10.3,200000.0
2008-12-12 00:09:00,10.321,10.321,10.229,10.229,200000.0
2008-12-12 00:10:00,10.17,10.17,10.17,10.17,50000.0
2008-12-12 00:11:00,10.258,10.301,10.193,10.193,400000.0
2008-12-12 00:12:00,10.265,10.265,10.242,10.242,100000.0
2008-12-12 00:13:00,10.251,10.287,10.17,10.209,400000.0
2008-12-12 00:20:00,10.249,10.294,10.165,10.165,300000.0
2008-12-12 00:25:00,10.336,10.336,10.174,10.289,350000.0
2008-12-12 00:27:00,10.327,10.331,10.201,10.331,150000.0
2008-12-12 00:28:00,10.272,10.308,10.19,10.19,300000.0
2008-12-12 00:30:00,10.249,10.294,10.165,10.165,300000.0
2008-12-12 00:39:00,10.199,10.215,10.199,10.215,150000.0
2008-12-12 00:40:00,10.211,10.286,10.138,10.176,1150000.0
2008-12-12 00:42:00,10.289,10.291,10.174,10.174,350000.0
2008-12-12 00:47:00,10.269,10.269,10.17,10.17,100000.0
2008-12-12 00:50:00,10.254,10.294,10.168,10.288,1300000.0
2008-12-12 00:54:00,10.25,10.332,10.193,10.224,350000.0
2008-12-12 01:00:00,10.282,10.31,10.171,10.279,450000.0
2008-12-12 01:01:00,10.286,10.298,10.197,10.259,300000.0
2008-12-12 01:02:00,10.268,10.289,10.268,10.289,100000.0
2008-12-12 01:03:00,10.305,10.305,10.254,10.254,100000.0
2008-12-12 01:05:00,10.307,10.308,10.255,10.255,150000.0
2008-12-12 01:06:00,10.295,10.327,10.231,10.235,200000.0
2008-12-12 01:08:00,10.328,10.328,10.184,10.184,250000.0
2008-12-12 01:09:00,10.316,10.333,10.187,10.297,400000.0
2008-12-12 01:10:00,10.29,10.327,10.185,10.31,700000.0
2008-12-12 01:11:00,10.235,10.334,10.174,10.334,250000.0
2008-12-12 01:12:00,10.283,10.336,10.283,10.336,150000.0
2008-12-12 01:13:00,10.334,10.334,10.18,10.28,400000.0
2008-12-12 01:14:00,10.346,10.346,10.228,10.228,400000.0
2008-12-12 01:15:00,10.322,10.322,10.148,10.178,400000.0
2008-12-12 01:16:00,10.235,10.354,10.233,10.313,400000.0
2008-12-12 01:17:00,10.334,10.348,10.215,10.215,500000.0
2008-12-12 01:18:00,10.267,10.311,10.226,10.226,300000.0
2008-12-12 01:19:00,10.289,10.36,10.289,10.355,150000.0
2008-12-12 01:20:00,10.313,10.37,10.268,10.345,750000.0
2008-12-12 01:21:00,10.325,10.348,10.264,10.342,400000.0
2008-12-12 01:24:00,10.268,10.268,10.268,10.268,50000.0
2008-12-12 01:26:00,10.292,10.341,10.25,10.294,400000.0
2008-12-12 01:27:00,10.299,10.344,10.28,10.338,350000.0
2008-12-12 01:28:00,10.383,10.405,10.277,10.355,550000.0
2008-12-12 01:29:00,10.296,10.369,10.259,10.369,400000.0
2008-12-12 01:30:00,10.359,10.359,10.173,10.205,400000.0
2008-12-12 01:31:00,10.331,10.331,10.222,10.222,100000.0
2008-12-12 01:32:00,10.294,10.294,10.28,10.28,150000.0
2008-12-12 01:34:00,10.348,10.372,10.234,10.339,550000.0
2008-12-12 01:35:00,10.303,10.37,10.278,10.37,250000.0
2008-12-12 01:36:00,10.268,10.328,10.211,10.268,400000.0
2008-12-12 01:37:00,10.314,10.324,10.221,10.277,250000.0
2008-12-12 01:38:00,10.37,10.37,10.37,10.37,300000.0
2008-12-12 01:39:00,10.36,10.36,10.36,10.36,300000.0
2008-12-12 01:40:00,10.319,10.364,10.235,10.235,300000.0
2008-12-12 01:43:00,10.34,10.381,10.263,10.36,450000.0
2008-12-12 01:44:00,10.299,10.363,10.278,10.339,350000.0
2008-12-12 01:47:00,10.28,10.363,10.231,10.363,300000.0
2008-12-12 01:48:00,10.329,10.345,10.205,10.205,300000.0
2008-12-12 01:50:00,10.319,10.364,10.235,10.235,300000.0
2008-12-12 01:58:00,10.238,10.238,10.238,10.238,50000.0
2008-12-12 01:59:00,10.32,10.365,10.22,10.245,650000.0
2008-12-12 02:00:00,10.36,10.36,10.36,10.36,300000.0
2008-12-12 02:01:00,10.315,10.36,10.224,10.224,300000.0
2008-12-12 02:02:00,10.334,10.334,10.334,10.334,50000.0
2008-12-12 02:06:00,10.226,10.361,10.226,10.338,350000.0
2008-12-12 02:08:00,10.36,10.36,10.35,10.35,700000.0
2008-12-12 02:09:00,10.348,10.348,10.213,10.32,700000.0
2008-12-12 02:10:00,10.261,10.336,10.261,10.294,250000.0
2008-12-12 02:11:00,10.275,10.332,10.165,10.225,350000.0
2008-12-12 02:12:00,10.245,10.347,10.207,10.308,550000.0
2008-12-12 02:13:00,10.289,10.321,10.236,10.236,250000.0
2008-12-12 02:18:00,10.262,10.324,10.171,10.255,350000.0
2008-12-12 02:19:00,10.301,10.32,10.196,10.262,600000.0
2008-12-12 02:20:00,10.298,10.301,10.164,10.301,200000.0
2008-12-12 02:21:00,10.267,10.295,10.198,10.265,300000.0
2008-12-12 02:22:00,10.29,10.335,10.184,10.289,450000.0
2008-12-12 02:23:00,10.3,10.3,10.3,10.3,500000.0
2008-12-12 02:25:00,10.329,10.33,10.251,10.321,500000.0
2008-12-12 02:26:00,10.301,10.324,10.18,10.29,350000.0
2008-12-12 02:27:00,10.232,10.293,10.157,10.157,400000.0
2008-12-12 02:28:00,10.219,10.293,10.169,10.293,350000.0
2008-12-12 02:29:00,10.337,10.346,10.245,10.319,400000.0
2008-12-12 02:30:00,10.235,10.312,10.166,10.227,400000.0
2008-12-12 02:31:00,10.228,10.27,10.164,10.164,250000.0
2008-12-12 02:32:00,10.31,10.319,10.248,10.248,250000.0
2008-12-12 02:33:00,10.261,10.319,10.213,10.22,550000.0
2008-12-12 02:35:00,10.288,10.288,10.288,10.288,100000.0
2008-12-12 02:36:00,10.243,10.305,10.208,10.208,350000.0
2008-12-12 02:37:00,10.308,10.308,10.208,10.282,400000.0
2008-12-12 02:39:00,10.3,10.3,10.27,10.292,300000.0
2008-12-12 02:40:00,10.22,10.284,10.22,10.273,300000.0
2008-12-12 02:41:00,10.236,10.327,10.236,10.315,200000.0
2008-12-12 02:42:00,10.282,10.305,10.18,10.305,300000.0
2008-12-12 02:43:00,10.272,10.287,10.212,10.287,150000.0
2008-12-12 02:44:00,10.251,10.29,10.154,10.29,500000.0
2008-12-12 02:45:00,10.272,10.309,10.144,10.223,450000.0
2008-12-12 02:46:00,10.29,10.29,10.29,10.29,200000.0
2008-12-12 02:47:00,10.209,10.281,10.209,10.281,200000.0
2008-12-12 02:48:00,10.278,10.278,10.278,10.278,50000.0
2008-12-12 02:50:00,10.233,10.233,10.233,10.233,100000.0
2008-12-12 02:51:00,10.298,10.299,10.214,10.223,350000.0
2008-12-12 02:55:00,10.3,10.3,10.29,10.29,300000.0
2008-12-12 02:56:00,10.262,10.324,10.189,10.189,300000.0
2008-12-12 02:58:00,10.263,10.276,10.176,10.227,500000.0
2008-12-12 03:00:00,10.292,10.307,10.173,10.292,450000.0
2008-12-12 03:02:00,10.266,10.311,10.182,10.182,300000.0
2008-12-12 03:04:00,10.216,10.309,10.216,10.309,100000.0
2008-12-12 03:05:00,10.288,10.295,10.204,10.231,350000.0
2008-12-12 03:06:00,10.247,10.247,10.179,10.179,100000.0
2008-12-12 03:07:00,10.227,10.291,10.227,10.254,150000.0
2008-12-12 03:08:00,10.308,10.308,10.191,10.306,350000.0
2008-12-12 03:10:00,10.161,10.293,10.161,10.269,350000.0
2008-12-12 03:11:00,10.308,10.308,10.291,10.298,250000.0
2008-12-12 03:12:00,10.214,10.214,10.214,10.214,50000.0
2008-12-12 03:14:00,10.281,10.331,10.201,10.201,300000.0
2008-12-12 03:17:00,10.241,10.324,10.232,10.232,200000.0
2008-12-12 03:18:00,10.29,10.354,10.208,10.208,300000.0
2008-12-12 03:20:00,10.194,10.26,10.15,10.256,300000.0
2008-12-12 03:24:00,10.301,10.301,10.301,10.301,50000.0
2008-12-12 03:25:00,10.208,10.254,10.208,10.254,100000.0
2008-12-12 03:26:00,10.282,10.301,10.156,10.195,400000.0
2008-12-12 03:27:00,10.266,10.266,10.159,10.159,100000.0
2008-12-12 03:28:00,10.275,10.304,10.169,10.214,350000.0
2008-12-12 03:29:00,10.201,10.277,10.172,10.235,750000.0
2008-12-12 03:30:00,10.21,10.313,10.161,10.259,250000.0
2008-12-12 03:31:00,10.252,10.283,10.252,10.271,200000.0
2008-12-12 03:32:00,10.199,10.274,10.199,10.274,100000.0
2008-12-12 03:33:00,10.3,10.3,10.3,10.3,50000.0
2008-12-12 03:34:00,10.264,10.264,10.185,10.243,150000.0
2008-12-12 03:36:00,10.272,10.272,10.264,10.264,100000.0
2008-12-12 03:37:00,10.274,10.291,10.274,10.291,100000.0
2008-12-12 03:38:00,10.298,10.328,10.19,10.301,450000.0
2008-12-12 03:39:00,10.245,10.245,10.184,10.184,100000.0
2008-12-12 03:40:00,10.254,10.276,10.14,10.251,450000.0
2008-12-12 03:41:00,10.16,10.262,10.16,10.262,100000.0
2008-12-12 03:43:00,10.283,10.312,10.196,10.312,300000.0
2008-12-12 03:44:00,10.243,10.258,10.226,10.226,200000.0
2008-12-12 03:45:00,10.149,10.258,10.149,10.153,250000.0
2008-12-12 03:47:00,10.292,10.292,10.26,10.26,100000.0
2008-12-12 03:48:00,10.265,10.265,10.265,10.265,100000.0
2008-12-12 03:50:00,10.233,10.297,10.233,10.297,550000.0
2008-12-12 03:52:00,10.18,10.274,10.18,10.192,300000.0
2008-12-12 03:53:00,10.271,10.275,10.173,10.222,500000.0
2008-12-12 03:54:00,10.292,10.292,10.183,10.277,350000.0
2008-12-12 03:55:00,10.29,10.29,10.28,10.28,650000.0
2008-12-12 03:57:00,10.29,10.301,10.179,10.208,650000.0
2008-12-12 03:58:00,10.179,10.291,10.179,10.291,100000.0
2008-12-12 04:00:00,10.166,10.279,10.164,10.276,400000.0
2008-12-12 04:02:00,10.224,10.258,10.125,10.175,400000.0
2008-12-12 04:05:00,10.212,10.237,10.122,10.122,300000.0
2008-12-12 04:10:00,10.234,10.237,10.234,10.237,100000.0
2008-12-12 04:11:00,10.284,10.305,10.253,10.253,300000.0
2008-12-12 04:13:00,10.29,10.29,10.29,10.29,300000.0
2008-12-12 04:14:00,10.28,10.29,10.28,10.29,300000.0
2008-12-12 04:15:00,10.28,10.29,10.28,10.28,300000.0
2008-12-12 04:16:00,10.264,10.309,10.18,10.18,300000.0
2008-12-12 04:19:00,10.251,10.294,10.165,10.294,350000.0
2008-12-12 04:20:00,10.263,10.284,10.144,10.239,250000.0
2008-12-12 04:21:00,10.292,10.292,10.286,10.286,100000.0
2008-12-12 04:22:00,10.278,10.286,10.109,10.273,500000.0
2008-12-12 04:23:00,10.2,10.284,10.2,10.268,350000.0
2008-12-12 04:24:00,10.172,10.267,10.152,10.152,300000.0
2008-12-12 04:25:00,10.292,10.306,10.169,10.292,350000.0
2008-12-12 04:26:00,10.153,10.153,10.153,10.153,50000.0
2008-12-12 04:27:00,10.202,10.279,10.202,10.279,100000.0
2008-12-12 04:30:00,10.159,10.265,10.159,10.265,150000.0
2008-12-12 04:31:00,10.265,10.353,10.199,10.199,300000.0
2008-12-12 04:32:00,10.245,10.304,10.245,10.304,100000.0
2008-12-12 04:34:00,10.247,10.312,10.196,10.312,350000.0
2008-12-12 04:35:00,10.159,10.281,10.148,10.195,450000.0
2008-12-12 04:37:00,10.264,10.264,10.264,10.264,50000.0
2008-12-12 04:38:00,10.17,10.276,10.17,10.254,150000.0
2008-12-12 04:40:00,10.262,10.314,10.175,10.262,750000.0
2008-12-12 04:41:00,10.157,10.273,10.157,10.256,300000.0
2008-12-12 04:42:00,10.259,10.264,10.1,10.264,550000.0
2008-12-12 04:43:00,10.221,10.27,10.099,10.256,450000.0
2008-12-12 04:44:00,10.266,10.266,10.246,10.246,100000.0
2008-12-12 04:45:00,10.267,10.291,10.149,10.213,250000.0
2008-12-12 04:46:00,10.24,10.272,10.24,10.256,200000.0
2008-12-12 04:47:00,10.274,10.296,10.16,10.271,450000.0
2008-12-12 04:48:00,10.276,10.276,10.204,10.204,100000.0
2008-12-12 04:49:00,10.318,10.347,10.177,10.177,400000.0
2008-12-12 04:50:00,10.284,10.294,10.163,10.294,350000.0
2008-12-12 04:51:00,10.238,10.276,10.143,10.143,400000.0
2008-12-12 04:52:00,10.214,10.253,10.133,10.133,250000.0
2008-12-12 04:54:00,10.264,10.276,10.14,10.24,400000.0
2008-12-12 04:55:00,10.234,10.234,10.234,10.234,50000.0
2008-12-12 04:56:00,10.301,10.301,10.301,10.301,50000.0
2008-12-12 04:57:00,10.304,10.311,10.304,10.311,100000.0
2008-12-12 04:58:00,10.214,10.294,10.213,10.258,450000.0
2008-12-12 04:59:00,10.241,10.29,10.186,10.186,250000.0
2008-12-12 05:00:00,10.238,10.316,10.163,10.257,1100000.0
2008-12-12 05:01:00,10.299,10.321,10.238,10.291,300000.0
2008-12-12 05:02:00,10.172,10.271,10.172,10.224,250000.0
2008-12-12 05:03:00,10.238,10.32,10.238,10.304,350000.0
2008-12-12 05:05:00,10.211,10.315,10.173,10.233,500000.0
2008-12-12 05:06:00,10.181,10.292,10.145,10.292,450000.0
2008-12-12 05:07:00,10.302,10.302,10.225,10.296,350000.0
2008-12-12 05:08:00,10.25,10.29,10.212,10.258,450000.0
2008-12-12 05:09:00,10.3,10.3,10.124,10.208,350000.0
2008-12-12 05:10:00,10.266,10.267,10.228,10.236,200000.0
2008-12-12 05:11:00,10.279,10.308,10.166,10.229,350000.0
2008-12-12 05:12:00,10.231,10.319,10.173,10.173,150000.0
2008-12-12 05:13:00,10.288,10.299,10.157,10.299,700000.0
2008-12-12 05:15:00,10.223,10.299,10.223,10.299,100000.0
2008-12-12 05:16:00,10.252,10.294,10.156,10.294,400000.0
2008-12-12 05:17:00,10.266,10.288,10.152,10.266,700000.0
2008-12-12 05:18:00,10.309,10.314,10.178,10.314,500000.0
2008-12-12 05:19:00,10.294,10.303,10.199,10.24,400000.0
2008-12-12 05:20:00,10.192,10.257,10.131,10.204,500000.0
2008-12-12 05:22:00,10.27,10.27,10.27,10.27,300000.0
2008-12-12 05:23:00,10.218,10.218,10.123,10.123,300000.0
2008-12-12 05:25:00,10.189,10.249,10.132,10.239,300000.0
2008-12-12 05:26:00,10.157,10.189,10.127,10.127,200000.0
2008-12-12 05:27:00,10.186,10.315,10.186,10.243,550000.0
2008-12-12 05:28:00,10.228,10.278,10.228,10.278,100000.0
2008-12-12 05:29:00,10.207,10.278,10.136,10.205,350000.0
2008-12-12 05:30:00,10.233,10.274,10.174,10.189,450000.0
2008-12-12 05:31:00,10.271,10.274,10.188,10.274,400000.0
2008-12-12 05:32:00,10.28,10.302,10.172,10.172,250000.0
2008-12-12 05:33:00,10.267,10.296,10.267,10.296,100000.0
2008-12-12 05:34:00,10.194,10.253,10.194,10.253,100000.0
2008-12-12 05:35:00,10.289,10.289,10.17,10.17,350000.0
2008-12-12 05:36:00,10.243,10.278,10.168,10.168,300000.0
2008-12-12 05:37:00,10.282,10.305,10.17,10.269,200000.0
2008-12-12 05:38:00,10.289,10.307,10.166,10.295,400000.0
2008-12-12 05:39:00,10.183,10.183,10.146,10.167,250000.0
2008-12-12 05:40:00,10.275,10.275,10.272,10.272,100000.0
2008-12-12 05:41:00,10.253,10.313,10.197,10.311,350000.0
2008-12-12 05:42:00,10.26,10.286,10.107,10.286,400000.0
2008-12-12 05:45:00,10.199,10.199,10.199,10.199,50000.0
2008-12-12 05:46:00,10.19,10.306,10.166,10.296,550000.0
2008-12-12 05:47:00,10.18,10.225,10.18,10.209,250000.0
2008-12-12 05:48:00,10.187,10.321,10.187,10.271,400000.0
2008-12-12 05:50:00,10.231,10.235,10.098,10.202,550000.0
2008-12-12 05:51:00,10.224,10.237,10.168,10.192,400000.0
2008-12-12 05:52:00,10.231,10.26,10.177,10.191,300000.0
2008-12-12 05:53:00,10.227,10.227,10.195,10.195,100000.0
2008-12-12 05:55:00,10.209,10.278,10.14,10.185,450000.0
2008-12-12 05:56:00,10.272,10.272,10.143,10.193,350000.0
2008-12-12 05:57:00,10.215,10.244,10.125,10.196,550000.0
2008-12-12 05:58:00,10.196,10.234,10.137,10.195,350000.0
2008-12-12 05:59:00,10.178,10.317,10.178,10.267,300000.0
2008-12-12 06:00:00,10.238,10.32,10.18,10.257,500000.0
2008-12-12 06:01:00,10.168,10.264,10.164,10.178,400000.0
2008-12-12 06:02:00,10.198,10.228,10.198,10.228,100000.0
2008-12-12 06:03:00,10.215,10.274,10.142,10.191,550000.0
2008-12-12 06:04:00,10.112,10.291,10.112,10.273,350000.0
2008-12-12 06:05:00,10.237,10.275,10.125,10.125,150000.0
2008-12-12 06:06:00,10.25,10.25,10.118,10.156,300000.0
2008-12-12 06:07:00,10.241,10.241,10.096,10.228,550000.0
2008-12-12 06:08:00,10.243,10.243,10.11,10.143,500000.0
2008-12-12 06:09:00,10.21,10.277,10.139,10.234,900000.0
2008-12-12 06:10:00,10.124,10.214,10.114,10.214,550000.0
2008-12-12 06:11:00,10.178,10.178,10.068,10.076,400000.0
2008-12-12 06:12:00,10.181,10.203,10.172,10.203,300000.0
2008-12-12 06:13:00,10.106,10.211,10.075,10.123,550000.0
2008-12-12 06:14:00,10.107,10.216,10.1,10.117,500000.0
2008-12-12 06:15:00,10.057,10.18,10.057,10.18,250000.0
2008-12-12 06:16:00,10.172,10.182,10.055,10.123,400000.0
2008-12-12 06:17:00,10.069,10.189,10.069,10.189,400000.0
2008-12-12 06:18:00,10.163,10.177,10.085,10.173,300000.0
2008-12-12 06:19:00,10.092,10.21,10.072,10.177,450000.0
2008-12-12 06:20:00,10.169,10.187,10.074,10.162,500000.0
2008-12-12 06:21:00,10.149,10.149,10.002,10.037,600000.0
2008-12-12 06:22:00,10.162,10.185,10.089,10.181,450000.0
2008-12-12 06:23:00,10.116,10.175,10.116,10.145,150000.0
2008-12-12 06:25:00,10.132,10.152,10.027,10.027,300000.0
2008-12-12 06:27:00,10.136,10.164,10.007,10.153,450000.0
2008-12-12 06:28:00,10.134,10.166,10.086,10.13,400000.0
2008-12-12 06:29:00,10.047,10.188,10.047,10.087,550000.0
2008-12-12 06:30:00,10.138,10.175,10.06,10.158,550000.0
2008-12-12 06:31:00,10.054,10.162,10.041,10.058,400000.0
2008-12-12 06:32:00,10.123,10.155,10.01,10.155,550000.0
2008-12-12 06:33:00,10.055,10.163,10.029,10.093,350000.0
2008-12-12 06:34:00,10.105,10.176,10.095,10.112,400000.0
2008-12-12 06:35:00,10.062,10.185,10.062,10.136,450000.0
2008-12-12 06:36:00,10.089,10.179,10.047,10.123,450000.0
2008-12-12 06:37:00,10.139,10.139,10.069,10.069,100000.0
2008-12-12 06:38:00,10.047,10.17,10.021,10.154,550000.0
2008-12-12 06:39:00,10.079,10.23,10.075,10.171,950000.0
2008-12-12 06:40:00,10.152,10.152,9.997,10.124,450000.0
2008-12-12 06:41:00,10.174,10.198,10.06,10.104,350000.0
2008-12-12 06:42:00,10.134,10.183,10.05,10.088,350000.0
2008-12-12 06:43:00,10.16,10.215,10.097,10.121,550000.0
2008-12-12 06:44:00,10.111,10.208,10.086,10.086,350000.0
2008-12-12 06:45:00,10.126,10.187,10.069,10.069,250000.0
2008-12-12 06:46:00,10.112,10.205,10.084,10.162,550000.0
2008-12-12 06:47:00,10.063,10.187,10.041,10.041,550000.0
2008-12-12 06:48:00,10.166,10.166,9.998,10.001,500000.0
2008-12-12 06:49:00,10.087,10.16,10.014,10.136,800000.0
2008-12-12 06:50:00,10.065,10.179,10.065,10.084,300000.0
2008-12-12 06:51:00,10.139,10.171,10.029,10.171,400000.0
2008-12-12 06:52:00,10.054,10.173,10.046,10.143,350000.0
2008-12-12 06:53:00,10.036,10.149,10.026,10.049,550000.0
2008-12-12 06:54:00,10.081,10.201,10.072,10.16,350000.0
2008-12-12 06:55:00,10.155,10.165,10.051,10.117,550000.0
2008-12-12 06:56:00,10.089,10.154,10.028,10.061,550000.0
2008-12-12 06:57:00,10.113,10.202,10.04,10.121,550000.0
2008-12-12 06:58:00,10.118,10.118,9.974,10.002,450000.0
2008-12-12 06:59:00,10.083,10.193,10.051,10.051,650000.0
2008-12-12 07:00:00,10.154,10.154,10.067,10.121,350000.0
2008-12-12 07:01:00,10.099,10.165,10.057,10.107,450000.0
2008-12-12 07:02:00,10.068,10.182,10.068,10.138,250000.0
2008-12-12 07:03:00,10.118,10.184,10.079,10.184,250000.0
2008-12-12 07:04:00,10.177,10.177,10.111,10.111,300000.0
2008-12-12 07:05:00,10.071,10.222,10.071,10.082,350000.0
2008-12-12 07:06:00,10.075,10.192,10.048,10.048,300000.0
2008-12-12 07:07:00,10.17,10.19,10.164,10.164,150000.0
2008-12-12 07:08:00,10.127,10.18,10.033,10.096,500000.0
2008-12-12 07:09:00,10.069,10.187,10.069,10.072,400000.0
2008-12-12 07:10:00,10.187,10.187,10.01,10.124,350000.0
2008-12-12 07:11:00,10.098,10.199,10.068,10.086,500000.0
2008-12-12 07:12:00,10.097,10.199,10.072,10.09,400000.0
2008-12-12 07:13:00,10.161,10.2,10.161,10.2,150000.0
2008-12-12 07:14:00,10.061,10.163,10.061,10.102,400000.0
2008-12-12 07:15:00,10.171,10.193,10.055,10.145,400000.0
2008-12-12 07:16:00,10.2,10.2,10.029,10.157,350000.0
2008-12-12 07:17:00,10.126,10.183,10.062,10.183,350000.0
2008-12-12 07:19:00,10.189,10.211,10.092,10.161,550000.0
2008-12-12 07:20:00,10.172,10.172,10.042,10.166,350000.0
2008-12-12 07:21:00,10.179,10.179,10.137,10.137,100000.0
2008-12-12 07:22:00,10.087,10.165,10.075,10.102,350000.0
2008-12-12 07:23:00,10.06,10.142,10.06,10.065,350000.0
2008-12-12 07:24:00,10.055,10.19,10.055,10.182,400000.0
2008-12-12 07:25:00,10.114,10.155,10.035,10.084,350000.0
2008-12-12 07:26:00,10.185,10.22,10.08,10.191,400000.0
2008-12-12 07:27:00,10.107,10.221,10.101,10.2,350000.0
2008-12-12 07:28:00,10.097,10.202,10.097,10.154,450000.0
2008-12-12 07:29:00,10.17,10.19,10.037,10.102,500000.0
2008-12-12 07:30:00,10.159,10.226,10.089,10.089,500000.0
2008-12-12 07:31:00,10.069,10.162,10.022,10.162,550000.0
2008-12-12 07:32:00,10.151,10.176,10.075,10.169,450000.0
2008-12-12 07:33:00,10.134,10.216,10.069,10.109,350000.0
2008-12-12 07:34:00,10.113,10.214,10.063,10.108,450000.0
2008-12-12 07:35:00,10.188,10.188,10.039,10.067,500000.0
2008-12-12 07:36:00,10.132,10.147,10.054,10.105,350000.0
2008-12-12 07:37:00,10.101,10.158,10.063,10.064,500000.0
2008-12-12 07:38:00,10.134,10.141,10.05,10.05,500000.0
2008-12-12 07:39:00,10.111,10.144,10.013,10.144,400000.0
2008-12-12 07:40:00,10.114,10.205,10.06,10.097,400000.0
2008-12-12 07:41:00,10.114,10.114,10.028,10.089,250000.0
2008-12-12 07:42:00,10.175,10.207,10.075,10.103,350000.0
2008-12-12 07:43:00,10.125,10.129,10.038,10.081,400000.0
2008-12-12 07:44:00,10.159,10.192,10.093,10.093,550000.0
2008-12-12 07:45:00,10.17,10.19,10.105,10.105,350000.0
2008-12-12 07:46:00,10.118,10.207,10.114,10.114,150000.0
2008-12-12 07:47:00,10.145,10.172,10.072,10.158,350000.0
2008-12-12 07:48:00,10.027,10.146,9.996,10.099,550000.0
2008-12-12 07:49:00,10.113,10.16,10.016,10.135,550000.0
2008-12-12 07:50:00,10.148,10.148,10.016,10.081,400000.0
2008-12-12 07:51:00,10.094,10.165,10.032,10.144,450000.0
2008-12-12 07:53:00,10.155,10.184,10.076,10.143,500000.0
2008-12-12 07:54:00,10.058,10.159,10.058,10.159,350000.0
2008-12-12 07:56:00,10.143,10.177,10.058,10.177,550000.0
2008-12-12 07:57:00,10.089,10.131,10.048,10.061,350000.0
2008-12-12 07:58:00,10.098,10.174,10.049,10.106,500000.0
2008-12-12 07:59:00,10.15,10.15,10.15,10.15,350000.0
2008-12-12 08:00:00,10.059,10.167,10.059,10.117,350000.0
2008-12-12 08:01:00,10.043,10.157,10.043,10.157,350000.0
2008-12-12 08:02:00,10.036,10.177,10.036,10.158,550000.0
2008-12-12 08:03:00,10.133,10.186,10.077,10.08,450000.0
2008-12-12 08:04:00,10.143,10.143,10.028,10.047,350000.0
2008-12-12 08:05:00,10.087,10.133,10.047,10.072,400000.0
2008-12-12 08:06:00,10.134,10.189,10.11,10.13,400000.0
2008-12-12 08:07:00,10.183,10.183,10.064,10.124,450000.0
2008-12-12 08:08:00,10.101,10.193,10.062,10.159,400000.0
2008-12-12 08:09:00,10.178,10.216,10.089,10.11,400000.0
2008-12-12 08:10:00,10.132,10.162,10.034,10.152,400000.0
2008-12-12 08:11:00,10.134,10.156,10.041,10.103,400000.0
2008-12-12 08:12:00,10.132,10.16,10.078,10.105,400000.0
2008-12-12 08:13:00,10.052,10.167,10.052,10.071,350000.0
2008-12-12 08:14:00,10.132,10.159,10.014,10.159,400000.0
2008-12-12 08:15:00,10.131,10.154,10.025,10.025,400000.0
2008-12-12 08:16:00,10.131,10.144,9.97,10.098,550000.0
2008-12-12 08:17:00,10.081,10.119,10.022,10.096,400000.0
2008-12-12 08:18:00,10.162,10.24,10.055,10.108,500000.0
2008-12-12 08:19:00,10.058,10.136,10.02,10.136,400000.0
2008-12-12 08:20:00,10.028,10.113,9.974,10.113,400000.0
2008-12-12 08:21:00,10.128,10.146,10.05,10.143,400000.0
2008-12-12 08:22:00,10.073,10.157,10.037,10.152,550000.0
2008-12-12 08:23:00,10.048,10.136,10.008,10.103,350000.0
2008-12-12 08:24:00,10.059,10.115,10.03,10.03,350000.0
2008-12-12 08:25:00,10.122,10.158,10.076,10.081,400000.0
2008-12-12 08:26:00,10.13,10.158,10.077,10.077,500000.0
2008-12-12 08:27:00,10.052,10.166,10.052,10.127,400000.0
2008-12-12 08:29:00,10.066,10.156,10.061,10.061,400000.0
2008-12-12 08:30:00,10.016,10.13,9.995,10.13,500000.0
2008-12-12 08:31:00,10.138,10.194,10.094,10.101,450000.0
2008-12-12 08:32:00,10.045,10.138,10.012,10.138,400000.0
2008-12-12 08:33:00,10.007,10.138,10.007,10.122,450000.0
2008-12-12 08:34:00,10.125,10.158,10.018,10.144,450000.0
2008-12-12 08:35:00,10.11,10.128,9.986,10.103,550000.0
2008-12-12 08:36:00,10.002,10.051,10.002,10.012,350000.0
2008-12-12 08:37:00,10.037,10.136,10.017,10.049,350000.0
2008-12-12 08:38:00,10.05,10.166,10.046,10.099,550000.0
2008-12-12 08:39:00,10.132,10.157,10.013,10.157,350000.0
2008-12-12 08:40:00,10.14,10.14,9.99,10.102,350000.0
2008-12-12 08:41:00,10.017,10.127,10.017,10.099,500000.0
2008-12-12 08:42:00,10.117,10.133,10.006,10.101,350000.0
2008-12-12 08:43:00,10.017,10.108,10.017,10.085,350000.0
2008-12-12 08:44:00,10.108,10.194,10.029,10.093,550000.0
2008-12-12 08:45:00,10.111,10.17,10.055,10.055,350000.0
2008-12-12 08:46:00,10.095,10.154,10.079,10.083,550000.0
2008-12-12 08:47:00,10.06,10.238,10.045,10.147,550000.0
2008-12-12 08:48:00,10.138,10.138,9.973,10.045,550000.0
2008-12-12 08:49:00,10.067,10.107,10.042,10.104,500000.0
2008-12-12 08:50:00,10.066,10.154,10.041,10.046,550000.0
2008-12-12 08:51:00,10.059,10.134,10.059,10.099,450000.0
2008-12-12 08:52:00,10.12,10.147,10.068,10.135,350000.0
2008-12-12 08:53:00,10.057,10.145,10.021,10.12,400000.0
2008-12-12 08:54:00,10.13,10.13,9.996,10.058,400000.0
2008-12-12 08:55:00,10.113,10.149,9.987,10.06,450000.0
2008-12-12 08:56:00,10.069,10.154,10.028,10.028,450000.0
2008-12-12 08:57:00,10.114,10.149,10.078,10.079,350000.0
2008-12-12 08:58:00,10.103,10.139,10.037,10.079,500000.0
2008-12-12 08:59:00,10.109,10.152,10.066,10.105,400000.0
2008-12-12 09:00:00,10.138,10.138,10.028,10.071,1500000.0
2008-12-12 09:01:00,10.123,10.135,10.05,10.123,1250000.0
2008-12-12 09:02:00,10.125,10.148,10.0,10.0,350000.0
2008-12-12 09:03:00,10.102,10.158,10.057,10.128,350000.0
2008-12-12 09:04:00,10.115,10.152,10.061,10.062,450000.0
2008-12-12 09:05:00,10.098,10.144,10.007,10.125,400000.0
2008-12-12 09:06:00,10.116,10.139,10.031,10.065,450000.0
2008-12-12 09:07:00,10.114,10.148,10.07,10.07,350000.0
2008-12-12 09:08:00,10.106,10.144,10.02,10.098,550000.0
2008-12-12 09:09:00,10.146,10.171,10.047,10.154,350000.0
2008-12-12 09:10:00,10.082,10.164,10.043,10.095,450000.0
2008-12-12 09:11:00,10.099,10.137,10.04,10.102,1900000.0
2008-12-12 09:12:00,10.081,10.164,10.038,10.111,550000.0
2008-12-12 09:14:00,10.055,10.164,10.055,10.116,400000.0
2008-12-12 09:15:00,10.13,10.13,10.13,10.13,500000.0
2008-12-12 09:16:00,10.106,10.152,10.06,10.133,500000.0
2008-12-12 09:17:00,10.075,10.147,9.992,10.093,550000.0
2008-12-12 09:18:00,10.123,10.156,10.009,10.119,500000.0
2008-12-12 09:19:00,10.136,10.147,10.011,10.043,500000.0
2008-12-12 09:20:00,10.058,10.099,10.004,10.083,350000.0
2008-12-12 09:21:00,10.069,10.069,9.978,9.978,450000.0
2008-12-12 09:22:00,10.116,10.116,10.011,10.035,400000.0
2008-12-12 09:23:00,10.092,10.113,10.001,10.113,400000.0
2008-12-12 09:24:00,10.067,10.146,10.067,10.069,350000.0
2008-12-12 09:25:00,10.047,10.125,9.981,10.125,500000.0
2008-12-12 09:26:00,10.025,10.087,9.956,10.087,350000.0
2008-12-12 09:27:00,10.088,10.116,9.958,10.026,550000.0
2008-12-12 09:28:00,9.999,10.089,9.994,10.02,1550000.0
2008-12-12 09:29:00,9.97,10.081,9.97,10.01,400000.0
2008-12-12 09:30:00,10.004,10.077,9.942,9.985,450000.0
2008-12-12 09:31:00,10.071,10.071,9.984,10.015,350000.0
2008-12-12 09:32:00,9.989,10.112,9.985,10.015,350000.0
2008-12-12 09:33:00,10.013,10.044,9.953,9.963,400000.0
2008-12-12 09:34:00,9.98,10.144,9.93,9.953,1950000.0
2008-12-12 09:35:00,10.098,10.098,9.992,10.026,350000.0
2008-12-12 09:36:00,10.106,10.128,10.022,10.034,550000.0
2008-12-12 09:37:00,10.084,10.116,10.01,10.086,450000.0
2008-12-12 09:38:00,10.054,10.113,10.003,10.068,550000.0
2008-12-12 09:39:00,10.052,10.119,10.003,10.003,550000.0
2008-12-12 09:40:00,10.107,10.129,10.028,10.129,500000.0
2008-12-12 09:41:00,10.03,10.083,9.973,9.973,450000.0
2008-12-12 09:42:00,10.072,10.113,10.064,10.113,250000.0
2008-12-12 09:43:00,10.076,10.139,10.033,10.121,550000.0
2008-12-12 09:44:00,10.002,10.126,9.997,10.126,400000.0
2008-12-12 09:45:00,10.085,10.119,9.993,10.084,350000.0
2008-12-12 09:46:00,10.084,10.087,9.974,9.991,450000.0
2008-12-12 09:47:00,10.08,10.139,9.985,10.139,400000.0
2008-12-12 09:48:00,10.097,10.112,9.98,10.016,450000.0
2008-12-12 09:49:00,10.117,10.117,10.038,10.093,400000.0
2008-12-12 09:50:00,10.052,10.125,9.991,9.994,350000.0
2008-12-12 09:51:00,10.099,10.114,10.006,10.107,400000.0
2008-12-12 09:52:00,10.108,10.149,10.005,10.113,400000.0
2008-12-12 09:53:00,10.064,10.143,9.994,10.107,450000.0
2008-12-12 09:54:00,10.048,10.15,10.01,10.116,750000.0
2008-12-12 09:55:00,10.061,10.145,10.041,10.145,550000.0
2008-12-12 09:56:00,10.1,10.142,10.041,10.115,450000.0
2008-12-12 09:57:00,10.074,10.159,10.042,10.12,450000.0
2008-12-12 09:58:00,10.073,10.134,10.06,10.062,400000.0
2008-12-12 09:59:00,10.014,10.147,10.014,10.112,400000.0
2008-12-12 10:00:00,10.14,10.14,10.004,10.009,350000.0
2008-12-12 10:01:00,10.008,10.119,9.979,10.097,500000.0
2008-12-12 10:02:00,10.118,10.121,10.026,10.026,400000.0
2008-12-12 10:03:00,10.065,10.112,9.989,10.017,500000.0
2008-12-12 10:04:00,10.039,10.112,10.039,10.062,150000.0
2008-12-12 10:05:00,10.086,10.152,10.05,10.076,350000.0
2008-12-12 10:06:00,10.051,10.166,10.051,10.072,500000.0
2008-12-12 10:07:00,10.135,10.135,10.073,10.119,400000.0
2008-12-12 10:08:00,10.128,10.15,10.02,10.058,550000.0
2008-12-12 10:09:00,10.03,10.125,10.0,10.054,350000.0
2008-12-12 10:10:00,10.088,10.113,9.979,9.988,650000.0
2008-12-12 10:11:00,10.136,10.136,10.023,10.125,400000.0
2008-12-12 10:12:00,10.107,10.164,10.027,10.027,400000.0
2008-12-12 10:13:00,10.015,10.103,10.001,10.048,350000.0
2008-12-12 10:14:00,10.073,10.174,10.073,10.091,550000.0
2008-12-12 10:15:00,10.098,10.197,10.056,10.108,350000.0
2008-12-12 10:16:00,10.158,10.198,10.06,10.06,550000.0
2008-12-12 10:17:00,10.159,10.185,10.049,10.049,500000.0
2008-12-12 10:18:00,10.154,10.154,9.982,10.061,550000.0
2008-12-12 10:19:00,10.156,10.156,10.051,10.152,550000.0
2008-12-12 10:20:00,10.062,10.138,10.035,10.131,350000.0
2008-12-12 10:21:00,10.099,10.135,10.019,10.105,350000.0
2008-12-12 10:22:00,10.128,10.16,10.041,10.16,500000.0
2008-12-12 10:23:00,10.175,10.178,10.029,10.178,400000.0
2008-12-12 10:24:00,10.085,10.185,10.085,10.185,500000.0
2008-12-12 10:25:00,10.138,10.153,10.037,10.06,500000.0
2008-12-12 10:26:00,10.082,10.191,10.054,10.182,350000.0
2008-12-12 10:27:00,10.134,10.178,10.066,10.075,400000.0
2008-12-12 10:28:00,10.134,10.187,10.067,10.125,600000.0
2008-12-12 10:29:00,10.151,10.19,10.055,10.123,350000.0
2008-12-12 10:30:00,10.182,10.182,10.055,10.088,400000.0
2008-12-12 10:31:00,10.156,10.156,9.995,10.062,550000.0
2008-12-12 10:32:00,10.125,10.207,10.079,10.178,650000.0
2008-12-12 10:33:00,10.075,10.182,10.075,10.078,450000.0
2008-12-12 10:34:00,10.097,10.183,10.046,10.11,450000.0
2008-12-12 10:35:00,10.123,10.154,10.048,10.048,250000.0
2008-12-12 10:36:00,10.032,10.162,10.001,10.162,550000.0
2008-12-12 10:37:00,10.08,10.178,10.052,10.175,400000.0
2008-12-12 10:38:00,10.169,10.202,10.057,10.173,550000.0
2008-12-12 10:39:00,10.066,10.2,10.036,10.2,350000.0
2008-12-12 10:40:00,10.129,10.241,10.108,10.192,550000.0
2008-12-12 10:41:00,10.214,10.214,10.059,10.119,400000.0
2008-12-12 10:42:00,10.137,10.202,10.075,10.137,400000.0
2008-12-12 10:43:00,10.166,10.187,10.066,10.187,450000.0
2008-12-12 10:44:00,10.097,10.205,10.071,10.115,350000.0
2008-12-12 10:45:00,10.086,10.155,10.085,10.107,350000.0
2008-12-12 10:46:00,10.105,10.219,10.081,10.081,600000.0
2008-12-12 10:47:00,10.162,10.162,10.061,10.076,400000.0
2008-12-12 10:48:00,10.108,10.211,10.08,10.08,550000.0
2008-12-12 10:49:00,10.079,10.192,10.079,10.163,500000.0
2008-12-12 10:50:00,10.201,10.236,10.057,10.088,450000.0
2008-12-12 10:51:00,10.135,10.234,10.118,10.229,350000.0
2008-12-12 10:52:00,10.101,10.236,10.101,10.136,550000.0
2008-12-12 10:53:00,10.195,10.195,10.078,10.186,350000.0
2008-12-12 10:54:00,10.183,10.228,10.093,10.228,400000.0
2008-12-12 10:55:00,10.108,10.216,10.046,10.182,400000.0
2008-12-12 10:56:00,10.131,10.191,10.068,10.14,450000.0
2008-12-12 10:57:00,10.144,10.194,10.107,10.107,400000.0
2008-12-12 10:58:00,10.143,10.242,10.083,10.228,450000.0
2008-12-12 10:59:00,10.196,10.211,10.07,10.122,350000.0
2008-12-12 11:00:00,10.106,10.242,10.106,10.13,400000.0
2008-12-12 11:01:00,10.075,10.196,10.075,10.154,550000.0
2008-12-12 11:02:00,10.197,10.203,10.054,10.126,350000.0
2008-12-12 11:03:00,10.065,10.175,10.059,10.126,400000.0
2008-12-12 11:04:00,10.214,10.214,10.057,10.197,500000.0
2008-12-12 11:05:00,10.149,10.182,10.073,10.171,400000.0
2008-12-12 11:06:00,10.122,10.177,10.088,10.166,400000.0
2008-12-12 11:07:00,10.074,10.161,10.061,10.161,350000.0
2008-12-12 11:08:00,10.069,10.208,10.064,10.146,500000.0
2008-12-12 11:09:00,10.084,10.184,10.02,10.181,500000.0
2008-12-12 11:10:00,10.077,10.197,10.077,10.161,450000.0
2008-12-12 11:11:00,10.127,10.207,10.073,10.201,400000.0
2008-12-12 11:12:00,10.119,10.226,10.094,10.114,600000.0
2008-12-12 11:13:00,10.182,10.203,10.113,10.165,500000.0
2008-12-12 11:14:00,10.195,10.195,10.069,10.097,350000.0
2008-12-12 11:15:00,10.148,10.201,10.101,10.177,400000.0
2008-12-12 11:16:00,10.199,10.212,10.06,10.154,550000.0
2008-12-12 11:17:00,10.222,10.251,10.101,10.209,700000.0
2008-12-12 11:18:00,10.186,10.22,10.086,10.126,400000.0
2008-12-12 11:19:00,10.15,10.217,10.109,10.128,450000.0
2008-12-12 11:20:00,10.21,10.229,10.132,10.229,500000.0
2008-12-12 11:21:00,10.079,10.176,10.05,10.05,450000.0
2008-12-12 11:22:00,10.132,10.2,10.093,10.169,500000.0
2008-12-12 11:23:00,10.098,10.194,10.086,10.177,400000.0
2008-12-12 11:24:00,10.086,10.144,10.041,10.072,400000.0
2008-12-12 11:25:00,10.101,10.206,10.101,10.206,350000.0
2008-12-12 11:26:00,10.116,10.17,10.043,10.112,550000.0
2008-12-12 11:27:00,10.204,10.204,10.054,10.175,450000.0
2008-12-12 11:28:00,10.065,10.189,10.061,10.189,500000.0
2008-12-12 11:29:00,10.115,10.251,10.1,10.209,600000.0
2008-12-12 11:30:00,10.128,10.21,10.102,10.127,400000.0
2008-12-12 11:31:00,10.177,10.194,10.072,10.18,550000.0
2008-12-12 11:32:00,10.206,10.209,10.069,10.171,650000.0
2008-12-12 11:33:00,10.079,10.186,10.057,10.164,550000.0
2008-12-12 11:34:00,10.087,10.22,10.087,10.211,450000.0
2008-12-12 11:35:00,10.227,10.227,10.126,10.186,400000.0
2008-12-12 11:36:00,10.142,10.253,10.142,10.162,400000.0
2008-12-12 11:37:00,10.2,10.248,10.152,10.232,450000.0
2008-12-12 11:38:00,10.138,10.26,10.137,10.137,400000.0
2008-12-12 11:39:00,10.238,10.238,10.103,10.22,550000.0
2008-12-12 11:40:00,10.26,10.26,10.146,10.146,500000.0
2008-12-12 11:41:00,10.219,10.261,10.14,10.253,400000.0
2008-12-12 11:42:00,10.259,10.268,10.147,10.224,350000.0
2008-12-12 11:43:00,10.207,10.228,10.091,10.156,550000.0
2008-12-12 11:44:00,10.196,10.236,10.103,10.203,550000.0
2008-12-12 11:45:00,10.155,10.209,10.098,10.209,350000.0
2008-12-12 11:46:00,10.181,10.215,10.129,10.17,350000.0
2008-12-12 11:47:00,10.215,10.215,10.11,10.149,400000.0
2008-12-12 11:48:00,10.162,10.254,10.115,10.124,550000.0
2008-12-12 11:49:00,10.156,10.255,10.118,10.206,400000.0
2008-12-12 11:50:00,10.213,10.213,10.089,10.103,350000.0
2008-12-12 11:51:00,10.133,10.141,10.032,10.032,450000.0
2008-12-12 11:52:00,10.189,10.216,10.125,10.127,500000.0
2008-12-12 11:53:00,10.115,10.182,10.096,10.096,500000.0
2008-12-12 11:54:00,10.068,10.214,10.068,10.167,650000.0
2008-12-12 11:55:00,10.215,10.234,10.078,10.1,400000.0
2008-12-12 11:56:00,10.051,10.167,10.049,10.099,400000.0
2008-12-12 11:57:00,10.116,10.161,10.017,10.041,550000.0
2008-12-12 11:58:00,10.163,10.163,10.053,10.144,450000.0
2008-12-12 11:59:00,10.155,10.16,10.012,10.012,550000.0
2008-12-12 12:00:00,10.067,10.153,10.018,10.153,450000.0
2008-12-12 12:01:00,10.172,10.172,10.016,10.137,500000.0
2008-12-12 12:02:00,10.163,10.163,10.036,10.077,500000.0
2008-12-12 12:03:00,10.046,10.207,10.046,10.174,450000.0
2008-12-12 12:04:00,10.069,10.157,10.021,10.047,550000.0
2008-12-12 12:05:00,10.077,10.124,10.002,10.08,450000.0
2008-12-12 12:06:00,10.13,10.163,10.041,10.063,400000.0
2008-12-12 12:07:00,10.001,10.127,10.001,10.031,350000.0
2008-12-12 12:08:00,10.132,10.132,10.01,10.04,500000.0
2008-12-12 12:09:00,10.063,10.195,10.063,10.172,550000.0
2008-12-12 12:10:00,10.162,10.162,10.089,10.137,350000.0
2008-12-12 12:11:00,10.032,10.111,10.007,10.054,350000.0
2008-12-12 12:12:00,10.026,10.149,9.988,10.107,550000.0
2008-12-12 12:13:00,10.153,10.153,10.004,10.137,350000.0
2008-12-12 12:14:00,10.086,10.178,10.049,10.069,450000.0
2008-12-12 12:15:00,10.153,10.167,10.057,10.129,350000.0
2008-12-12 12:16:00,10.091,10.14,10.029,10.14,500000.0
2008-12-12 12:17:00,10.148,10.166,10.03,10.059,400000.0
2008-12-12 12:18:00,10.048,10.161,10.025,10.111,350000.0
2008-12-12 12:19:00,10.078,10.128,10.04,10.046,550000.0
2008-12-12 12:20:00,10.171,10.187,10.076,10.076,350000.0
2008-12-12 12:21:00,10.132,10.132,10.026,10.042,450000.0
2008-12-12 12:22:00,10.061,10.138,10.013,10.092,450000.0
2008-12-12 12:23:00,10.137,10.137,10.017,10.089,550000.0
2008-12-12 12:24:00,10.062,10.156,10.023,10.105,500000.0
2008-12-12 12:25:00,10.106,10.111,10.023,10.023,450000.0
2008-12-12 12:26:00,10.085,10.114,10.029,10.05,350000.0
2008-12-12 12:27:00,10.071,10.108,9.957,10.108,500000.0
2008-12-12 12:28:00,9.993,10.092,9.993,10.006,350000.0
2008-12-12 12:29:00,10.061,10.134,10.0,10.058,400000.0
2008-12-12 12:30:00,10.028,10.126,10.01,10.126,400000.0
2008-12-12 12:31:00,10.056,10.101,10.043,10.101,350000.0
2008-12-12 12:32:00,10.017,10.144,10.017,10.087,450000.0
2008-12-12 12:33:00,9.969,10.084,9.969,10.08,450000.0
2008-12-12 12:34:00,10.035,10.111,9.976,10.082,350000.0
2008-12-12 12:35:00,10.026,10.136,10.001,10.044,600000.0
2008-12-12 12:36:00,10.093,10.107,9.998,10.083,550000.0
2008-12-12 12:37:00,10.089,10.115,10.019,10.072,400000.0
2008-12-12 12:38:00,10.0,10.11,9.981,10.11,400000.0
2008-12-12 12:39:00,10.055,10.079,9.975,10.034,550000.0
2008-12-12 12:40:00,9.954,10.101,9.954,10.009,450000.0
2008-12-12 12:41:00,10.063,10.063,9.972,10.06,450000.0
2008-12-12 12:42:00,10.087,10.087,9.937,10.057,500000.0
2008-12-12 12:43:00,10.095,10.095,9.955,9.955,350000.0
2008-12-12 12:44:00,9.996,10.062,9.981,10.027,350000.0
2008-12-12 12:45:00,9.941,10.069,9.912,9.973,400000.0
2008-12-12 12:46:00,9.96,10.084,9.96,10.009,400000.0
2008-12-12 12:47:00,10.101,10.105,9.97,10.002,350000.0
2008-12-12 12:48:00,10.036,10.084,9.972,10.051,500000.0
2008-12-12 12:49:00,10.019,10.111,9.983,10.028,400000.0
2008-12-12 12:50:00,10.028,10.168,10.028,10.12,450000.0
2008-12-12 12:51:00,10.051,10.163,10.006,10.006,450000.0
2008-12-12 12:52:00,10.089,10.119,9.989,10.008,350000.0
2008-12-12 12:53:00,10.035,10.147,10.035,10.141,400000.0
2008-12-12 12:54:00,10.06,10.135,10.003,10.084,400000.0
2008-12-12 12:55:00,10.081,10.114,9.989,10.046,400000.0
2008-12-12 12:56:00,10.111,10.111,9.983,10.081,450000.0
2008-12-12 12:57:00,10.058,10.118,10.007,10.076,400000.0
2008-12-12 12:58:00,9.985,10.084,9.943,10.084,400000.0
2008-12-12 12:59:00,9.973,10.078,9.973,9.991,350000.0
2008-12-12 13:00:00,9.93,10.089,9.93,9.996,550000.0
2008-12-12 13:01:00,10.043,10.043,9.93,10.031,400000.0
2008-12-12 13:02:00,9.948,10.064,9.948,10.049,350000.0
2008-12-12 13:03:00,10.032,10.032,9.902,10.009,350000.0
2008-12-12 13:04:00,9.969,9.981,9.881,9.967,450000.0
2008-12-12 13:05:00,9.945,10.064,9.909,10.024,400000.0
2008-12-12 13:06:00,10.04,10.06,9.918,9.973,450000.0
2008-12-12 13:07:00,9.982,10.062,9.963,10.062,450000.0
2008-12-12 13:08:00,10.013,10.048,9.942,10.048,350000.0
2008-12-12 13:09:00,10.026,10.055,9.936,9.97,400000.0
2008-12-12 13:10:00,9.959,10.098,9.959,10.087,500000.0
2008-12-12 13:11:00,10.057,10.081,9.982,10.05,400000.0
2008-12-12 13:12:00,10.078,10.094,9.969,10.052,350000.0
2008-12-12 13:13:00,10.001,10.077,9.932,10.077,550000.0
2008-12-12 13:14:00,9.954,10.115,9.954,10.069,400000.0
2008-12-12 13:15:00,10.033,10.045,9.964,9.978,450000.0
2008-12-12 13:16:00,10.084,10.095,9.969,10.039,500000.0
2008-12-12 13:17:00,9.991,10.093,9.951,10.002,450000.0
2008-12-12 13:18:00,10.063,10.063,9.954,9.997,350000.0
2008-12-12 13:19:00,10.075,10.103,9.976,9.999,700000.0
2008-12-12 13:20:00,10.017,10.047,9.897,9.948,800000.0
2008-12-12 13:21:00,9.95,10.03,9.9,10.03,400000.0
2008-12-12 13:22:00,9.917,10.055,9.917,9.963,550000.0
2008-12-12 13:23:00,10.042,10.072,9.92,9.953,450000.0
2008-12-12 13:24:00,9.986,10.065,9.986,10.039,350000.0
2008-12-12 13:25:00,9.915,10.056,9.915,10.018,450000.0
2008-12-12 13:26:00,10.058,10.058,9.998,10.015,400000.0
2008-12-12 13:27:00,9.923,10.045,9.923,9.923,500000.0
2008-12-12 13:28:00,10.053,10.069,9.957,9.957,400000.0
2008-12-12 13:29:00,10.049,10.054,9.921,10.032,400000.0
2008-12-12 13:30:00,9.997,10.037,9.967,10.025,450000.0
2008-12-12 13:32:00,10.047,10.047,9.96,10.008,400000.0
2008-12-12 13:33:00,10.026,10.106,9.978,10.023,350000.0
2008-12-12 13:34:00,9.93,10.072,9.93,10.063,700000.0
2008-12-12 13:35:00,9.995,10.059,9.955,9.98,550000.0
2008-12-12 13:36:00,9.968,10.078,9.952,10.06,650000.0
2008-12-12 13:37:00,9.966,10.088,9.966,10.088,400000.0
2008-12-12 13:38:00,9.973,10.123,9.973,10.112,350000.0
2008-12-12 13:39:00,9.997,10.13,9.997,10.036,600000.0
2008-12-12 13:40:00,10.105,10.105,9.964,10.088,500000.0
2008-12-12 13:41:00,10.007,10.126,10.004,10.023,400000.0
2008-12-12 13:42:00,10.033,10.07,9.983,9.983,350000.0
2008-12-12 13:43:00,10.123,10.123,9.989,10.024,750000.0
2008-12-12 13:44:00,10.119,10.139,9.998,10.014,450000.0
2008-12-12 13:45:00,10.024,10.119,9.994,10.089,350000.0
2008-12-12 13:46:00,10.063,10.105,9.978,10.095,350000.0
2008-12-12 13:47:00,10.097,10.097,9.974,10.091,400000.0
2008-12-12 13:48:00,10.104,10.104,10.052,10.095,350000.0
2008-12-12 13:49:00,10.022,10.073,9.97,9.976,350000.0
2008-12-12 13:50:00,10.031,10.152,9.994,9.994,550000.0
2008-12-12 13:51:00,10.01,10.1,9.967,9.967,350000.0
2008-12-12 13:52:00,10.052,10.075,9.989,9.989,400000.0
2008-12-12 13:53:00,10.105,10.122,9.991,10.075,400000.0
2008-12-12 13:54:00,9.997,10.09,9.949,10.09,400000.0
2008-12-12 13:55:00,10.078,10.078,9.967,10.071,350000.0
2008-12-12 13:56:00,9.999,10.066,9.899,10.005,400000.0
2008-12-12 13:57:00,10.057,10.057,9.875,9.971,400000.0
2008-12-12 13:58:00,10.05,10.053,9.918,9.929,750000.0
2008-12-12 13:59:00,10.049,10.049,9.953,10.039,350000.0
2008-12-12 14:00:00,9.958,10.018,9.887,10.018,600000.0
2008-12-12 14:01:00,10.048,10.048,9.947,10.045,400000.0
2008-12-12 14:02:00,10.039,10.039,9.923,10.015,350000.0
2008-12-12 14:03:00,9.948,10.032,9.948,10.032,350000.0
2008-12-12 14:04:00,10.029,10.053,9.977,10.047,300000.0
2008-12-12 14:05:00,10.054,10.07,9.904,10.07,400000.0
2008-12-12 14:06:00,9.968,10.076,9.938,9.938,450000.0
2008-12-12 14:07:00,10.062,10.071,9.946,10.071,350000.0
2008-12-12 14:08:00,9.954,10.037,9.907,10.027,400000.0
2008-12-12 14:09:00,10.043,10.043,9.918,9.953,400000.0
2008-12-12 14:10:00,9.968,10.043,9.903,10.035,400000.0
2008-12-12 14:11:00,10.044,10.091,9.945,9.975,500000.0
2008-12-12 14:12:00,9.914,9.978,9.904,9.919,350000.0
2008-12-12 14:13:00,9.939,10.054,9.939,9.959,450000.0
2008-12-12 14:14:00,9.942,10.028,9.942,9.974,350000.0
2008-12-12 14:15:00,9.994,10.018,9.915,10.0,350000.0
2008-12-12 14:16:00,9.99,10.003,9.914,10.003,500000.0
2008-12-12 14:17:00,9.961,10.048,9.932,10.002,400000.0
2008-12-12 14:18:00,9.959,9.994,9.91,9.972,400000.0
2008-12-12 14:19:00,10.071,10.088,9.914,9.914,700000.0
2008-12-12 14:20:00,10.03,10.05,9.942,9.997,500000.0
2008-12-12 14:21:00,10.031,10.031,9.891,9.936,400000.0
2008-12-12 14:22:00,10.017,10.018,9.908,10.018,400000.0
2008-12-12 14:23:00,9.994,10.045,9.918,9.968,450000.0
2008-12-12 14:24:00,10.006,10.024,9.928,10.004,400000.0
2008-12-12 14:25:00,10.024,10.024,9.954,9.954,100000.0
2008-12-12 14:26:00,10.06,10.087,9.954,10.054,500000.0
2008-12-12 14:27:00,10.006,10.021,9.916,9.964,400000.0
2008-12-12 14:28:00,10.034,10.035,9.902,9.93,450000.0
2008-12-12 14:29:00,9.925,10.016,9.915,9.93,550000.0
2008-12-12 14:30:00,9.983,10.046,9.925,9.967,500000.0
2008-12-12 14:31:00,10.063,10.084,9.948,10.017,400000.0
2008-12-12 14:32:00,10.058,10.064,9.981,10.064,350000.0
2008-12-12 14:33:00,10.017,10.074,9.92,9.955,650000.0
2008-12-12 14:34:00,10.086,10.086,9.978,10.049,350000.0
2008-12-12 14:35:00,10.062,10.093,9.951,10.091,350000.0
2008-12-12 14:36:00,10.09,10.09,9.98,10.04,400000.0
2008-12-12 14:37:00,9.927,10.05,9.889,10.05,450000.0
2008-12-12 14:38:00,10.089,10.089,9.951,9.997,500000.0
2008-12-12 14:39:00,9.988,10.016,9.901,9.971,500000.0
2008-12-12 14:40:00,9.914,10.055,9.914,10.055,400000.0
2008-12-12 14:41:00,10.033,10.08,9.974,10.072,350000.0
2008-12-12 14:42:00,10.027,10.032,9.953,9.954,500000.0
2008-12-12 14:43:00,10.011,10.041,9.909,10.041,350000.0
2008-12-12 14:44:00,9.936,10.085,9.936,10.02,350000.0
2008-12-12 14:45:00,10.028,10.031,9.955,9.99,400000.0
2008-12-12 14:46:00,10.047,10.047,9.916,9.978,450000.0
2008-12-12 14:47:00,10.045,10.06,9.949,10.06,550000.0
2008-12-12 14:48:00,10.026,10.045,9.944,9.944,400000.0
2008-12-12 14:49:00,10.031,10.062,9.958,9.985,400000.0
2008-12-12 14:50:00,10.072,10.072,9.959,10.052,250000.0
2008-12-12 14:51:00,10.036,10.036,9.913,9.97,350000.0
2008-12-12 14:52:00,10.007,10.061,9.971,9.98,500000.0
2008-12-12 14:53:00,10.035,10.08,9.936,10.08,450000.0
2008-12-12 14:54:00,10.053,10.067,9.938,9.971,550000.0
2008-12-12 14:55:00,10.094,10.094,9.979,10.084,400000.0
2008-12-12 14:56:00,10.003,10.1,9.998,10.057,250000.0
2008-12-12 14:57:00,10.033,10.083,9.982,9.986,400000.0
2008-12-12 14:58:00,10.037,10.062,9.934,10.053,450000.0
2008-12-12 14:59:00,10.101,10.105,10.03,10.102,350000.0
2008-12-12 15:00:00,10.02,10.129,10.004,10.079,350000.0
2008-12-12 15:01:00,10.083,10.083,9.969,10.058,450000.0
2008-12-12 15:02:00,10.053,10.101,9.935,10.038,400000.0
2008-12-12 15:03:00,9.994,10.065,9.95,9.95,500000.0
2008-12-12 15:04:00,10.011,10.081,9.928,10.081,350000.0
2008-12-12 15:05:00,10.091,10.113,9.977,9.983,500000.0
2008-12-12 15:06:00,9.951,10.06,9.951,10.0,450000.0
2008-12-12 15:07:00,10.032,10.086,9.963,10.004,500000.0
2008-12-12 15:08:00,10.071,10.111,10.006,10.034,350000.0
2008-12-12 15:09:00,9.992,10.136,9.982,10.031,450000.0
2008-12-12 15:10:00,10.004,10.156,10.004,10.034,500000.0
2008-12-12 15:11:00,10.026,10.086,9.958,9.958,400000.0
2008-12-12 15:12:00,10.075,10.12,9.987,10.003,500000.0
2008-12-12 15:13:00,9.998,10.048,9.998,10.037,350000.0
2008-12-12 15:14:00,10.048,10.087,9.945,10.038,400000.0
2008-12-12 15:15:00,9.981,10.071,9.926,9.965,500000.0
2008-12-12 15:16:00,10.069,10.069,9.969,10.032,500000.0
2008-12-12 15:17:00,10.012,10.041,9.917,9.951,550000.0
2008-12-12 15:18:00,9.988,10.055,9.916,10.055,400000.0
2008-12-12 15:19:00,9.972,10.055,9.904,10.055,350000.0
2008-12-12 15:20:00,9.952,10.062,9.941,9.942,550000.0
2008-12-12 15:21:00,9.949,10.05,9.949,9.97,350000.0
2008-12-12 15:22:00,10.047,10.047,9.988,10.044,400000.0
2008-12-12 15:23:00,10.004,10.004,9.934,10.003,350000.0
2008-12-12 15:24:00,10.008,10.049,9.906,10.001,500000.0
2008-12-12 15:25:00,9.997,10.046,9.964,9.964,350000.0
2008-12-12 15:26:00,10.009,10.033,9.92,9.927,550000.0
2008-12-12 15:27:00,10.015,10.039,9.945,9.955,400000.0
2008-12-12 15:28:00,9.985,10.016,9.888,9.888,450000.0
2008-12-12 15:29:00,9.945,10.023,9.868,9.919,500000.0
2008-12-12 15:30:00,9.951,9.993,9.916,9.927,300000.0
2008-12-12 15:31:00,9.901,10.029,9.901,9.91,550000.0
2008-12-12 15:32:00,9.974,9.999,9.854,9.948,350000.0
2008-12-12 15:33:00,9.894,9.991,9.85,9.991,400000.0
2008-12-12 15:34:00,9.901,10.072,9.901,10.072,350000.0
2008-12-12 15:35:00,10.063,10.086,9.945,10.049,600000.0
2008-12-12 15:36:00,9.961,10.049,9.935,9.972,400000.0
2008-12-12 15:37:00,10.046,10.087,9.947,10.034,550000.0
2008-12-12 15:38:00,10.044,10.047,9.955,10.047,350000.0
2008-12-12 15:39:00,9.969,10.099,9.969,9.984,550000.0
2008-12-12 15:40:00,9.989,10.064,9.923,9.994,500000.0
2008-12-12 15:41:00,10.051,10.093,10.024,10.072,250000.0
2008-12-12 15:42:00,10.059,10.115,9.978,10.0,400000.0
2008-12-12 15:43:00,9.979,10.055,9.961,9.961,350000.0
2008-12-12 15:44:00,9.963,10.095,9.963,10.051,450000.0
2008-12-12 15:45:00,10.097,10.097,9.977,10.035,350000.0
2008-12-12 15:46:00,10.103,10.103,10.018,10.077,350000.0
2008-12-12 15:47:00,10.011,10.14,9.999,10.009,350000.0
2008-12-12 15:48:00,10.052,10.184,10.032,10.057,550000.0
2008-12-12 15:49:00,10.092,10.161,10.052,10.12,400000.0
2008-12-12 15:50:00,10.11,10.136,10.03,10.03,500000.0
2008-12-12 15:51:00,10.112,10.118,10.027,10.118,450000.0
2008-12-12 15:52:00,10.11,10.137,9.996,10.056,450000.0
2008-12-12 15:53:00,10.046,10.147,10.037,10.037,450000.0
2008-12-12 15:54:00,10.024,10.137,10.024,10.127,350000.0
2008-12-12 15:55:00,10.034,10.061,9.96,10.032,400000.0
2008-12-12 15:56:00,10.07,10.168,10.062,10.079,550000.0
2008-12-12 15:57:00,10.098,10.149,10.013,10.075,350000.0
2008-12-12 15:58:00,9.959,10.126,9.945,10.089,750000.0
2008-12-12 15:59:00,10.082,10.097,9.979,10.056,550000.0
2008-12-12 16:00:00,9.953,10.081,9.953,9.963,350000.0
2008-12-12 16:01:00,10.084,10.084,9.964,9.987,350000.0
2008-12-12 16:02:00,10.078,10.082,9.965,10.038,550000.0
2008-12-12 16:03:00,9.974,10.082,9.943,10.039,500000.0
2008-12-12 16:04:00,10.067,10.067,9.911,9.976,350000.0
2008-12-12 16:05:00,9.949,10.011,9.873,10.008,400000.0
2008-12-12 16:06:00,10.041,10.043,9.912,10.025,500000.0
2008-12-12 16:07:00,10.026,10.078,9.932,9.932,500000.0
2008-12-12 16:08:00,10.027,10.1,9.973,9.996,550000.0
2008-12-12 16:09:00,10.097,10.097,9.983,10.025,350000.0
2008-12-12 16:10:00,9.989,10.056,9.907,10.009,350000.0
2008-12-12 16:11:00,10.023,10.025,9.902,9.961,400000.0
2008-12-12 16:12:00,9.971,10.044,9.889,9.989,400000.0
2008-12-12 16:13:00,9.886,10.006,9.845,9.971,400000.0
2008-12-12 16:14:00,9.92,10.043,9.896,10.043,400000.0
2008-12-12 16:15:00,9.972,10.047,9.936,9.936,500000.0
2008-12-12 16:16:00,10.01,10.055,9.914,10.054,500000.0
2008-12-12 16:17:00,9.919,10.044,9.919,10.031,500000.0
2008-12-12 16:18:00,10.035,10.089,10.011,10.015,350000.0
2008-12-12 16:19:00,9.996,10.078,9.991,9.995,550000.0
2008-12-12 16:20:00,9.938,10.078,9.938,10.023,400000.0
2008-12-12 16:21:00,9.938,10.075,9.909,9.947,500000.0
2008-12-12 16:22:00,10.038,10.074,9.965,10.021,350000.0
2008-12-12 16:23:00,9.932,10.079,9.919,10.022,550000.0
2008-12-12 16:24:00,10.017,10.092,9.953,9.953,350000.0
2008-12-12 16:25:00,10.098,10.098,9.963,10.034,450000.0
2008-12-12 16:26:00,9.989,10.094,9.989,10.008,500000.0
2008-12-12 16:27:00,9.998,10.08,9.967,9.971,400000.0
2008-12-12 16:28:00,9.998,10.102,9.96,10.017,450000.0
2008-12-12 16:29:00,9.997,10.087,9.995,9.995,450000.0
2008-12-12 16:30:00,9.953,10.064,9.942,9.942,450000.0
2008-12-12 16:31:00,10.002,10.007,9.906,9.949,350000.0
2008-12-12 16:32:00,10.065,10.065,9.945,9.945,500000.0
2008-12-12 16:33:00,10.064,10.064,9.941,9.994,400000.0
2008-12-12 16:34:00,10.061,10.061,9.943,9.986,400000.0
2008-12-12 16:35:00,9.999,10.126,9.999,10.051,450000.0
2008-12-12 16:36:00,10.033,10.138,9.999,10.076,500000.0
2008-12-12 16:37:00,10.058,10.152,10.014,10.037,350000.0
2008-12-12 16:38:00,10.126,10.153,10.067,10.067,550000.0
2008-12-12 16:39:00,10.137,10.137,10.005,10.005,400000.0
2008-12-12 16:40:00,10.126,10.126,9.987,10.027,550000.0
2008-12-12 16:41:00,10.059,10.163,10.055,10.125,500000.0
2008-12-12 16:42:00,10.132,10.164,10.027,10.027,500000.0
2008-12-12 16:43:00,10.051,10.182,10.051,10.064,350000.0
2008-12-12 16:44:00,9.992,10.12,9.992,10.048,350000.0
2008-12-12 16:45:00,10.08,10.198,10.037,10.055,550000.0
2008-12-12 16:46:00,10.173,10.173,10.058,10.094,400000.0
2008-12-12 16:47:00,10.139,10.139,10.039,10.109,450000.0
2008-12-12 16:48:00,10.143,10.169,10.045,10.133,350000.0
2008-12-12 16:49:00,10.027,10.191,10.027,10.083,400000.0
2008-12-12 16:50:00,10.133,10.167,10.043,10.167,500000.0
2008-12-12 16:51:00,10.103,10.175,10.049,10.152,400000.0
2008-12-12 16:52:00,10.141,10.234,10.094,10.13,450000.0
2008-12-12 16:53:00,10.19,10.22,10.117,10.15,350000.0
2008-12-12 16:54:00,10.211,10.221,10.097,10.097,550000.0
2008-12-12 16:55:00,10.194,10.212,10.119,10.212,600000.0
2008-12-12 16:56:00,10.128,10.234,10.128,10.134,550000.0
2008-12-12 16:57:00,10.166,10.222,10.076,10.124,350000.0
2008-12-12 16:58:00,10.199,10.246,10.111,10.129,550000.0
2008-12-12 16:59:00,10.129,10.215,10.076,10.145,350000.0
2008-12-12 17:00:00,10.11,10.275,10.11,10.236,450000.0
2008-12-12 17:01:00,10.162,10.254,10.132,10.254,350000.0
2008-12-12 17:02:00,10.199,10.258,10.114,10.148,350000.0
2008-12-12 17:03:00,10.261,10.278,10.22,10.227,450000.0
2008-12-12 17:04:00,10.198,10.279,10.198,10.251,400000.0
2008-12-12 17:05:00,10.192,10.25,10.162,10.245,550000.0
2008-12-12 17:06:00,10.227,10.271,10.148,10.271,450000.0
2008-12-12 17:07:00,10.191,10.272,10.151,10.272,550000.0
2008-12-12 17:08:00,10.248,10.268,10.141,10.149,400000.0
2008-12-12 17:09:00,10.125,10.24,10.125,10.212,450000.0
2008-12-12 17:10:00,10.225,10.252,10.146,10.217,500000.0
2008-12-12 17:11:00,10.201,10.225,10.108,10.216,450000.0
2008-12-12 17:12:00,10.24,10.24,10.098,10.185,450000.0
2008-12-12 17:13:00,10.149,10.217,10.121,10.131,550000.0
2008-12-12 17:14:00,10.227,10.256,10.109,10.109,350000.0
2008-12-12 17:15:00,10.197,10.197,10.073,10.073,550000.0
2008-12-12 17:16:00,10.156,10.232,10.102,10.192,550000.0
2008-12-12 17:17:00,10.145,10.182,10.057,10.182,450000.0
2008-12-12 17:18:00,10.17,10.214,10.102,10.214,350000.0
2008-12-12 17:19:00,10.12,10.195,10.057,10.092,400000.0
2008-12-12 17:20:00,10.12,10.184,10.079,10.184,550000.0
2008-12-12 17:21:00,10.124,10.233,10.122,10.122,400000.0
2008-12-12 17:22:00,10.179,10.213,10.1,10.16,550000.0
2008-12-12 17:23:00,10.216,10.216,10.024,10.055,450000.0
2008-12-12 17:24:00,10.187,10.213,10.11,10.185,350000.0
2008-12-12 17:25:00,10.089,10.185,10.012,10.177,700000.0
2008-12-12 17:26:00,10.158,10.166,10.048,10.159,550000.0
2008-12-12 17:27:00,10.092,10.204,10.057,10.204,400000.0
2008-12-12 17:28:00,10.154,10.192,10.043,10.081,450000.0
2008-12-12 17:29:00,10.109,10.207,10.109,10.158,350000.0
2008-12-12 17:30:00,10.196,10.208,10.088,10.172,500000.0
2008-12-12 17:31:00,10.218,10.239,10.13,10.15,350000.0
2008-12-12 17:32:00,10.245,10.245,10.14,10.189,350000.0
2008-12-12 17:33:00,10.123,10.216,10.123,10.179,350000.0
2008-12-12 17:34:00,10.09,10.245,10.09,10.189,550000.0
2008-12-12 17:35:00,10.182,10.236,10.114,10.236,450000.0
2008-12-12 17:36:00,10.097,10.205,10.088,10.187,550000.0
2008-12-12 17:37:00,10.185,10.226,10.11,10.19,400000.0
2008-12-12 17:38:00,10.24,10.246,10.12,10.131,450000.0
2008-12-12 17:39:00,10.126,10.193,10.107,10.151,550000.0
2008-12-12 17:40:00,10.238,10.242,10.103,10.242,450000.0
2008-12-12 17:41:00,10.205,10.312,10.142,10.22,550000.0
2008-12-12 17:42:00,10.202,10.277,10.173,10.188,350000.0
2008-12-12 17:43:00,10.265,10.27,10.132,10.267,500000.0
2008-12-12 17:44:00,10.265,10.266,10.13,10.154,500000.0
2008-12-12 17:45:00,10.271,10.273,10.206,10.206,400000.0
2008-12-12 17:46:00,10.274,10.296,10.168,10.197,750000.0
2008-12-12 17:47:00,10.251,10.278,10.146,10.188,500000.0
2008-12-12 17:48:00,10.19,10.233,10.149,10.19,400000.0
2008-12-12 17:49:00,10.241,10.281,10.144,10.162,600000.0
2008-12-12 17:50:00,10.284,10.311,10.188,10.211,600000.0
2008-12-12 17:51:00,10.167,10.276,10.164,10.276,500000.0
2008-12-12 17:52:00,10.279,10.279,10.155,10.212,350000.0
2008-12-12 17:53:00,10.176,10.295,10.158,10.158,700000.0
2008-12-12 17:54:00,10.271,10.332,10.19,10.276,450000.0
2008-12-12 17:55:00,10.302,10.303,10.183,10.271,400000.0
2008-12-12 17:56:00,10.172,10.294,10.172,10.294,350000.0
2008-12-12 17:57:00,10.285,10.324,10.204,10.314,400000.0
2008-12-12 17:58:00,10.196,10.314,10.196,10.314,350000.0
2008-12-12 17:59:00,10.231,10.318,10.175,10.221,600000.0
2008-12-12 18:00:00,10.229,10.3,10.173,10.298,650000.0
2008-12-12 18:01:00,10.247,10.284,10.16,10.248,350000.0
2008-12-12 18:02:00,10.27,10.331,10.204,10.225,750000.0
2008-12-12 18:03:00,10.108,10.243,10.108,10.131,550000.0
2008-12-12 18:04:00,10.192,10.257,10.167,10.167,350000.0
2008-12-12 18:05:00,10.166,10.219,10.101,10.177,450000.0
2008-12-12 18:06:00,10.16,10.228,10.076,10.223,500000.0
2008-12-12 18:07:00,10.256,10.256,10.134,10.157,350000.0
2008-12-12 18:08:00,10.255,10.255,10.118,10.184,550000.0
2008-12-12 18:09:00,10.277,10.282,10.156,10.232,450000.0
2008-12-12 18:10:00,10.182,10.255,10.182,10.242,350000.0
2008-12-12 18:11:00,10.214,10.279,10.138,10.22,650000.0
2008-12-12 18:12:00,10.156,10.242,10.153,10.171,400000.0
2008-12-12 18:13:00,10.214,10.214,10.135,10.177,350000.0
2008-12-12 18:14:00,10.197,10.239,10.105,10.221,650000.0
2008-12-12 18:15:00,10.198,10.237,10.151,10.207,600000.0
2008-12-12 18:16:00,10.196,10.242,10.137,10.198,500000.0
2008-12-12 18:17:00,10.136,10.249,10.133,10.133,350000.0
2008-12-12 18:18:00,10.236,10.236,10.113,10.191,350000.0
2008-12-12 18:19:00,10.115,10.231,10.105,10.179,400000.0
2008-12-12 18:20:00,10.194,10.257,10.097,10.097,550000.0
2008-12-12 18:21:00,10.167,10.215,10.131,10.215,400000.0
2008-12-12 18:22:00,10.199,10.23,10.11,10.219,450000.0
2008-12-12 18:23:00,10.219,10.24,10.092,10.092,400000.0
2008-12-12 18:24:00,10.202,10.218,10.1,10.1,550000.0
2008-12-12 18:25:00,10.105,10.239,10.105,10.143,350000.0
2008-12-12 18:26:00,10.2,10.209,10.115,10.181,400000.0
2008-12-12 18:27:00,10.165,10.219,10.13,10.13,350000.0
2008-12-12 18:28:00,10.096,10.221,10.074,10.098,450000.0
2008-12-12 18:29:00,10.146,10.266,10.126,10.149,700000.0
2008-12-12 18:30:00,10.206,10.207,10.086,10.191,400000.0
2008-12-12 18:31:00,10.195,10.207,10.118,10.165,450000.0
2008-12-12 18:32:00,10.164,10.164,10.065,10.113,350000.0
2008-12-12 18:33:00,10.192,10.192,10.066,10.149,350000.0
2008-12-12 18:34:00,10.168,10.206,10.085,10.085,550000.0
2008-12-12 18:35:00,10.236,10.236,10.11,10.223,550000.0
2008-12-12 18:36:00,10.152,10.215,10.092,10.173,600000.0
2008-12-12 18:37:00,10.137,10.186,10.07,10.179,600000.0
2008-12-12 18:38:00,10.187,10.221,10.111,10.19,400000.0
2008-12-12 18:39:00,10.193,10.193,10.126,10.152,250000.0
2008-12-12 18:40:00,10.031,10.172,10.023,10.172,600000.0
2008-12-12 18:41:00,10.08,10.218,10.073,10.099,400000.0
2008-12-12 18:42:00,10.222,10.222,10.111,10.122,400000.0
2008-12-12 18:43:00,10.102,10.194,10.059,10.194,450000.0
2008-12-12 18:44:00,10.083,10.193,10.053,10.181,400000.0
2008-12-12 18:45:00,10.236,10.266,10.13,10.188,350000.0
2008-12-12 18:46:00,10.178,10.224,10.105,10.198,400000.0
2008-12-12 18:47:00,10.231,10.231,10.099,10.207,450000.0
2008-12-12 18:48:00,10.187,10.245,10.119,10.245,500000.0
2008-12-12 18:49:00,10.135,10.206,10.05,10.134,450000.0
2008-12-12 18:50:00,10.192,10.192,10.02,10.159,950000.0
2008-12-12 18:51:00,10.201,10.218,10.083,10.218,550000.0
2008-12-12 18:52:00,10.113,10.175,10.112,10.175,350000.0
2008-12-12 18:53:00,10.235,10.245,10.116,10.116,550000.0
2008-12-12 18:54:00,10.112,10.248,10.112,10.128,350000.0
2008-12-12 18:55:00,10.146,10.208,10.101,10.18,350000.0
2008-12-12 18:56:00,10.204,10.246,10.099,10.138,550000.0
2008-12-12 18:57:00,10.115,10.213,10.115,10.186,500000.0
2008-12-12 18:58:00,10.162,10.225,10.127,10.15,400000.0
2008-12-12 18:59:00,10.169,10.222,10.111,10.126,600000.0
2008-12-12 19:00:00,10.15,10.225,10.137,10.225,350000.0
2008-12-12 19:01:00,10.233,10.257,10.116,10.243,450000.0
2008-12-12 19:02:00,10.128,10.243,10.128,10.243,400000.0
2008-12-12 19:03:00,10.086,10.232,10.086,10.118,550000.0
2008-12-12 19:04:00,10.122,10.214,10.093,10.102,450000.0
2008-12-12 19:05:00,10.148,10.245,10.089,10.23,350000.0
2008-12-12 19:06:00,10.217,10.217,10.069,10.131,500000.0
2008-12-12 19:07:00,10.136,10.217,10.103,10.193,350000.0
2008-12-12 19:08:00,10.178,10.197,10.083,10.108,400000.0
2008-12-12 19:09:00,10.2,10.248,10.117,10.18,500000.0
2008-12-12 19:10:00,10.201,10.239,10.111,10.16,450000.0
2008-12-12 19:11:00,10.226,10.234,10.143,10.234,550000.0
2008-12-12 19:12:00,10.152,10.192,10.107,10.145,350000.0
2008-12-12 19:13:00,10.142,10.231,10.096,10.199,600000.0
2008-12-12 19:14:00,10.206,10.236,10.124,10.124,400000.0
2008-12-12 19:15:00,10.154,10.225,10.145,10.209,350000.0
2008-12-12 19:16:00,10.172,10.212,10.1,10.137,550000.0
2008-12-12 19:17:00,10.188,10.188,10.091,10.114,350000.0
2008-12-12 19:18:00,10.109,10.218,10.095,10.15,550000.0
2008-12-12 19:19:00,10.139,10.238,10.116,10.206,650000.0
2008-12-12 19:20:00,10.171,10.232,10.067,10.115,450000.0
2008-12-12 19:21:00,10.165,10.206,10.057,10.176,400000.0
2008-12-12 19:22:00,10.193,10.193,10.049,10.18,450000.0
2008-12-12 19:23:00,10.195,10.219,10.091,10.123,450000.0
2008-12-12 19:24:00,10.203,10.307,10.132,10.269,550000.0
2008-12-12 19:25:00,10.218,10.219,10.046,10.219,400000.0
2008-12-12 19:26:00,10.232,10.244,10.097,10.108,450000.0
2008-12-12 19:27:00,10.225,10.265,10.108,10.209,450000.0
2008-12-12 19:28:00,10.208,10.218,10.104,10.117,400000.0
2008-12-12 19:29:00,10.114,10.194,10.076,10.086,350000.0
2008-12-12 19:30:00,10.211,10.211,10.176,10.176,100000.0
2008-12-12 19:31:00,10.19,10.198,10.093,10.194,500000.0
2008-12-12 19:32:00,10.124,10.245,10.123,10.138,350000.0
2008-12-12 19:33:00,10.16,10.23,10.107,10.23,400000.0
2008-12-12 19:34:00,10.182,10.257,10.097,10.136,650000.0
2008-12-12 19:35:00,10.165,10.218,10.137,10.137,350000.0
2008-12-12 19:36:00,10.188,10.229,10.148,10.229,350000.0
2008-12-12 19:37:00,10.129,10.228,10.129,10.222,500000.0
2008-12-12 19:38:00,10.149,10.28,10.149,10.234,300000.0
2008-12-12 19:39:00,10.144,10.238,10.13,10.213,250000.0
2008-12-12 19:40:00,10.183,10.268,10.14,10.14,700000.0
2008-12-12 19:41:00,10.187,10.324,10.161,10.168,450000.0
2008-12-12 19:42:00,10.228,10.245,10.109,10.109,500000.0
2008-12-12 19:43:00,10.161,10.26,10.161,10.167,500000.0
2008-12-12 19:44:00,10.236,10.257,10.098,10.246,550000.0
2008-12-12 19:45:00,10.15,10.288,10.15,10.191,350000.0
2008-12-12 19:46:00,10.157,10.278,10.157,10.193,350000.0
2008-12-12 19:47:00,10.216,10.27,10.156,10.156,400000.0
2008-12-12 19:48:00,10.147,10.263,10.147,10.18,400000.0
2008-12-12 19:49:00,10.254,10.262,10.184,10.193,350000.0
2008-12-12 19:50:00,10.259,10.264,10.152,10.264,300000.0
2008-12-12 19:51:00,10.243,10.277,10.156,10.156,150000.0
2008-12-12 19:52:00,10.239,10.239,10.078,10.206,500000.0
2008-12-12 19:53:00,10.149,10.214,10.108,10.214,400000.0
2008-12-12 19:54:00,10.205,10.236,10.115,10.115,400000.0
2008-12-12 19:55:00,10.17,10.251,10.116,10.188,400000.0
2008-12-12 19:56:00,10.158,10.246,10.111,10.178,550000.0
2008-12-12 19:57:00,10.238,10.238,10.116,10.129,450000.0
2008-12-12 19:58:00,10.177,10.198,10.097,10.097,400000.0
2008-12-12 19:59:00,10.226,10.242,10.122,10.206,550000.0
2008-12-12 20:00:00,10.084,10.206,10.084,10.205,350000.0
2008-12-12 20:01:00,10.207,10.207,10.093,10.202,850000.0
2008-12-12 20:02:00,10.147,10.203,10.083,10.173,500000.0
2008-12-12 20:03:00,10.153,10.204,10.139,10.171,200000.0
2008-12-12 20:04:00,10.219,10.219,10.063,10.08,350000.0
2008-12-12 20:05:00,10.181,10.225,10.096,10.225,350000.0
2008-12-12 20:06:00,10.203,10.203,10.082,10.082,250000.0
2008-12-12 20:07:00,10.204,10.204,10.09,10.109,350000.0
2008-12-12 20:08:00,10.204,10.211,10.105,10.183,350000.0
2008-12-12 20:09:00,10.115,10.228,10.105,10.211,900000.0
2008-12-12 20:10:00,10.19,10.209,10.092,10.207,450000.0
2008-12-12 20:11:00,10.135,10.193,10.074,10.193,800000.0
2008-12-12 20:12:00,10.164,10.205,10.089,10.178,550000.0
2008-12-12 20:13:00,10.182,10.205,10.081,10.081,450000.0
2008-12-12 20:14:00,10.199,10.225,10.126,10.142,300000.0
2008-12-12 20:15:00,10.204,10.204,10.14,10.159,500000.0
2008-12-12 20:16:00,10.205,10.227,10.087,10.098,550000.0
2008-12-12 20:17:00,10.122,10.161,10.062,10.081,350000.0
2008-12-12 20:18:00,10.186,10.186,10.022,10.154,500000.0
2008-12-12 20:20:00,10.167,10.206,10.053,10.126,550000.0
2008-12-12 20:21:00,10.113,10.196,10.075,10.129,550000.0
2008-12-12 20:22:00,10.206,10.236,10.206,10.236,200000.0
2008-12-12 20:23:00,10.186,10.186,10.18,10.18,100000.0
2008-12-12 20:24:00,10.18,10.18,10.152,10.152,300000.0
2008-12-12 20:25:00,10.178,10.217,10.071,10.071,700000.0
2008-12-12 20:26:00,10.182,10.182,10.084,10.101,500000.0
2008-12-12 20:27:00,10.169,10.191,10.091,10.161,400000.0
2008-12-12 20:28:00,10.164,10.193,10.109,10.154,500000.0
2008-12-12 20:29:00,10.16,10.207,10.095,10.156,750000.0
2008-12-12 20:30:00,10.178,10.178,10.054,10.076,250000.0
2008-12-12 20:31:00,10.152,10.152,10.027,10.027,150000.0
2008-12-12 20:32:00,10.136,10.166,10.055,10.055,300000.0
2008-12-12 20:33:00,10.052,10.146,10.028,10.028,250000.0
2008-12-12 20:34:00,10.107,10.152,9.978,10.095,350000.0
2008-12-12 20:35:00,10.102,10.166,10.022,10.03,650000.0
2008-12-12 20:37:00,10.147,10.166,10.063,10.161,500000.0
2008-12-12 20:38:00,10.048,10.156,10.01,10.156,400000.0
2008-12-12 20:39:00,10.083,10.117,10.044,10.044,350000.0
2008-12-12 20:40:00,10.118,10.188,10.084,10.102,400000.0
2008-12-12 20:41:00,10.078,10.186,10.078,10.17,300000.0
2008-12-12 20:42:00,10.189,10.201,10.116,10.116,550000.0
2008-12-12 20:43:00,10.12,10.136,10.068,10.093,350000.0
2008-12-12 20:45:00,10.151,10.17,10.055,10.055,400000.0
2008-12-12 20:46:00,10.178,10.178,10.082,10.118,350000.0
2008-12-12 20:47:00,10.135,10.175,10.079,10.135,250000.0
2008-12-12 20:48:00,10.086,10.178,10.086,10.134,150000.0
2008-12-12 20:49:00,10.142,10.142,10.038,10.067,350000.0
2008-12-12 20:50:00,10.153,10.183,10.109,10.178,250000.0
2008-12-12 20:51:00,10.21,10.21,10.2,10.2,500000.0
2008-12-12 20:52:00,10.103,10.179,10.034,10.034,500000.0
2008-12-12 20:53:00,10.112,10.196,10.049,10.196,900000.0
2008-12-12 20:55:00,10.171,10.171,10.093,10.149,250000.0
2008-12-12 20:56:00,10.066,10.206,10.066,10.153,250000.0
2008-12-12 20:57:00,10.138,10.21,10.093,10.096,550000.0
2008-12-12 20:58:00,10.183,10.213,10.086,10.17,550000.0
2008-12-12 20:59:00,10.102,10.179,10.045,10.092,450000.0
2008-12-12 21:00:00,10.113,10.191,10.062,10.191,450000.0
2008-12-12 21:01:00,10.117,10.162,10.117,10.16,250000.0
2008-12-12 21:02:00,10.121,10.227,10.114,10.114,650000.0
2008-12-12 21:03:00,10.216,10.223,10.106,10.215,500000.0
2008-12-12 21:04:00,10.112,10.216,10.07,10.137,600000.0
2008-12-12 21:05:00,10.08,10.198,10.08,10.08,500000.0
2008-12-12 21:06:00,10.09,10.096,10.09,10.096,100000.0
2008-12-12 21:07:00,10.225,10.232,10.094,10.191,250000.0
2008-12-12 21:08:00,10.118,10.206,10.118,10.148,150000.0
2008-12-12 21:09:00,10.191,10.215,10.063,10.215,500000.0
2008-12-12 21:10:00,10.165,10.165,10.056,10.16,450000.0
2008-12-12 21:11:00,10.188,10.231,10.064,10.064,450000.0
2008-12-12 21:13:00,10.215,10.215,10.097,10.211,250000.0
2008-12-12 21:14:00,10.182,10.182,10.056,10.076,400000.0
2008-12-12 21:16:00,10.174,10.219,10.09,10.09,300000.0
2008-12-12 21:17:00,10.23,10.23,10.23,10.23,400000.0
2008-12-12 21:18:00,10.094,10.202,10.073,10.202,400000.0
2008-12-12 21:20:00,10.2,10.205,10.102,10.205,400000.0
2008-12-12 21:21:00,10.18,10.195,10.062,10.144,400000.0
2008-12-12 21:22:00,10.1,10.222,10.087,10.087,400000.0
2008-12-12 21:23:00,10.113,10.163,10.064,10.163,350000.0
2008-12-12 21:24:00,10.062,10.172,10.051,10.155,350000.0
2008-12-12 21:25:00,10.096,10.21,10.081,10.165,200000.0
2008-12-12 21:27:00,10.195,10.195,10.099,10.174,250000.0
2008-12-12 21:28:00,10.164,10.209,10.075,10.075,300000.0
2008-12-12 21:30:00,10.128,10.21,10.085,10.142,500000.0
2008-12-12 21:31:00,10.188,10.224,10.07,10.182,500000.0
2008-12-12 21:32:00,10.174,10.178,10.048,10.158,550000.0
2008-12-12 21:33:00,10.089,10.089,10.089,10.089,50000.0
2008-12-12 21:34:00,10.077,10.077,10.077,10.077,50000.0
2008-12-12 21:36:00,10.137,10.171,10.065,10.092,250000.0
2008-12-12 21:37:00,10.071,10.173,10.042,10.073,450000.0
2008-12-12 21:38:00,10.132,10.164,10.076,10.076,350000.0
2008-12-12 21:39:00,10.069,10.22,10.049,10.055,700000.0
2008-12-12 21:40:00,10.149,10.178,10.049,10.178,200000.0
2008-12-12 21:41:00,10.196,10.196,10.184,10.185,200000.0
2008-12-12 21:43:00,10.102,10.174,10.03,10.172,600000.0
2008-12-12 21:44:00,10.211,10.211,10.211,10.211,100000.0
2008-12-12 21:45:00,10.177,10.177,10.094,10.094,250000.0
2008-12-12 21:46:00,10.204,10.204,10.15,10.186,350000.0
2008-12-12 21:47:00,10.163,10.208,10.051,10.051,300000.0
2008-12-12 21:48:00,10.084,10.203,10.084,10.143,250000.0
2008-12-12 21:50:00,10.129,10.189,10.1,10.1,150000.0
2008-12-12 21:51:00,10.165,10.169,10.092,10.123,350000.0
2008-12-12 21:52:00,10.224,10.224,10.151,10.195,250000.0
2008-12-12 21:53:00,10.185,10.187,10.037,10.163,450000.0
2008-12-12 21:54:00,10.188,10.274,10.142,10.226,400000.0
2008-12-12 21:55:00,10.202,10.228,10.103,10.122,650000.0
2008-12-12 21:56:00,10.143,10.188,10.1,10.163,400000.0
2008-12-12 21:57:00,10.148,10.209,10.105,10.105,250000.0
2008-12-12 21:58:00,10.206,10.206,10.134,10.151,400000.0
2008-12-12 21:59:00,10.145,10.19,10.106,10.19,450000.0
2008-12-12 22:00:00,10.198,10.203,10.07,10.196,450000.0
2008-12-12 22:01:00,10.071,10.169,10.037,10.058,450000.0
2008-12-12 22:02:00,10.164,10.186,10.104,10.186,150000.0
2008-12-12 22:03:00,10.162,10.197,10.162,10.197,100000.0
2008-12-12 22:04:00,10.099,10.208,10.099,10.174,150000.0
2008-12-12 22:05:00,10.186,10.223,10.136,10.136,350000.0
2008-12-12 22:06:00,10.098,10.259,10.098,10.195,500000.0
2008-12-12 22:07:00,10.159,10.196,10.044,10.143,400000.0
2008-12-12 22:08:00,10.23,10.23,10.22,10.22,400000.0
2008-12-12 22:09:00,10.17,10.197,10.078,10.166,400000.0
2008-12-12 22:10:00,10.119,10.187,10.087,10.151,650000.0
2008-12-12 22:11:00,10.109,10.186,10.053,10.186,450000.0
2008-12-12 22:12:00,10.178,10.2,10.079,10.173,450000.0
2008-12-12 22:15:00,10.157,10.174,10.058,10.058,300000.0
2008-12-12 22:17:00,10.207,10.207,10.095,10.202,400000.0
2008-12-12 22:18:00,10.088,10.194,10.088,10.194,350000.0
2008-12-12 22:19:00,10.046,10.189,10.046,10.07,400000.0
2008-12-12 22:20:00,10.105,10.141,10.029,10.029,350000.0
2008-12-12 22:23:00,10.171,10.171,10.104,10.104,200000.0
2008-12-12 22:24:00,10.192,10.192,10.05,10.05,400000.0
2008-12-12 22:25:00,10.1,10.15,10.027,10.027,200000.0
2008-12-12 22:26:00,10.11,10.178,10.11,10.178,100000.0
2008-12-12 22:27:00,10.125,10.201,10.125,10.201,100000.0
2008-12-12 22:28:00,10.153,10.153,10.056,10.1,350000.0
2008-12-12 22:29:00,10.13,10.208,10.099,10.136,600000.0
2008-12-12 22:30:00,10.111,10.178,10.064,10.122,500000.0
2008-12-12 22:33:00,10.169,10.214,10.085,10.085,300000.0
2008-12-12 22:39:00,10.207,10.207,10.183,10.183,100000.0
2008-12-12 22:40:00,10.154,10.176,10.04,10.151,450000.0
2008-12-12 22:43:00,10.162,10.187,10.053,10.182,450000.0
2008-12-12 22:45:00,10.095,10.206,10.093,10.093,150000.0
2008-12-12 22:46:00,10.107,10.214,10.09,10.105,450000.0
2008-12-12 22:47:00,10.189,10.189,10.168,10.168,100000.0
2008-12-12 22:48:00,10.176,10.191,10.176,10.191,100000.0
2008-12-12 22:50:00,10.156,10.156,10.074,10.131,350000.0
2008-12-12 22:51:00,10.149,10.18,10.049,10.049,350000.0
2008-12-12 22:53:00,10.138,10.174,10.086,10.086,200000.0
2008-12-12 22:54:00,10.147,10.152,10.043,10.043,300000.0
2008-12-12 22:56:00,10.171,10.216,10.087,10.087,300000.0
2008-12-12 22:58:00,10.154,10.199,10.117,10.19,350000.0
2008-12-12 22:59:00,10.188,10.252,10.141,10.156,900000.0
2008-12-12 23:00:00,10.192,10.234,10.131,10.191,350000.0
2008-12-12 23:01:00,10.156,10.212,10.063,10.101,400000.0
2008-12-12 23:02:00,10.179,10.212,10.116,10.116,300000.0
2008-12-12 23:03:00,10.162,10.21,10.089,10.21,150000.0
2008-12-12 23:04:00,10.198,10.198,10.135,10.178,300000.0
2008-12-12 23:05:00,10.204,10.238,10.085,10.208,350000.0
2008-12-12 23:06:00,10.19,10.25,10.132,10.145,300000.0
2008-12-12 23:07:00,10.234,10.234,10.103,10.201,200000.0
2008-12-12 23:08:00,10.151,10.207,10.072,10.097,300000.0
2008-12-12 23:09:00,10.194,10.229,10.113,10.215,400000.0
2008-12-12 23:10:00,10.167,10.167,10.148,10.148,100000.0
2008-12-12 23:11:00,10.208,10.208,10.104,10.137,200000.0
2008-12-12 23:12:00,10.231,10.231,10.062,10.186,350000.0
2008-12-12 23:13:00,10.203,10.238,10.097,10.212,500000.0
2008-12-12 23:14:00,10.216,10.24,10.149,10.24,300000.0
2008-12-12 23:16:00,10.215,10.227,10.091,10.091,400000.0
2008-12-12 23:17:00,10.131,10.241,10.086,10.107,300000.0
2008-12-12 23:18:00,10.202,10.225,10.202,10.225,100000.0
2008-12-12 23:19:00,10.24,10.24,10.078,10.133,500000.0
2008-12-12 23:20:00,10.144,10.19,10.064,10.149,550000.0
2008-12-12 23:21:00,10.143,10.227,10.143,10.158,150000.0
2008-12-12 23:23:00,10.211,10.256,10.127,10.127,300000.0
2008-12-12 23:26:00,10.226,10.254,10.149,10.237,300000.0
2008-12-12 23:27:00,10.147,10.209,10.114,10.173,350000.0
2008-12-12 23:28:00,10.123,10.217,10.102,10.102,400000.0
2008-12-12 23:29:00,10.082,10.22,10.082,10.137,350000.0
2008-12-12 23:30:00,10.153,10.229,10.144,10.229,350000.0
2008-12-12 23:34:00,10.211,10.218,10.093,10.218,400000.0
2008-12-12 23:35:00,10.191,10.191,10.101,10.101,100000.0
2008-12-12 23:37:00,10.227,10.227,10.153,10.153,100000.0
2008-12-12 23:39:00,10.206,10.256,10.125,10.206,300000.0
2008-12-12 23:40:00,10.17,10.207,10.17,10.207,200000.0
2008-12-12 23:42:00,10.235,10.235,10.058,10.069,400000.0
2008-12-12 23:43:00,10.134,10.216,10.107,10.134,250000.0
2008-12-12 23:45:00,10.12,10.214,10.12,10.214,100000.0
2008-12-12 23:46:00,10.184,10.206,10.07,10.181,450000.0
2008-12-12 23:49:00,10.225,10.24,10.194,10.194,250000.0
2008-12-12 23:50:00,10.194,10.216,10.08,10.191,450000.0
2008-12-12 23:51:00,10.109,10.228,10.096,10.126,300000.0
2008-12-12 23:52:00,10.258,10.258,10.218,10.255,350000.0
2008-12-12 23:53:00,10.236,10.236,10.229,10.229,100000.0
2008-12-12 23:54:00,10.251,10.251,10.223,10.228,200000.0
2008-12-12 23:55:00,10.231,10.239,10.223,10.223,150000.0
2008-12-12 23:56:00,10.26,10.26,10.26,10.26,250000.0
2008-12-12 23:57:00,10.208,10.256,10.208,10.222,250000.0
2008-12-12 23:59:00,10.224,10.229,10.126,10.213,600000.0
2008-12-15 00:00:00,10.182,10.253,10.182,10.207,500000.0
2008-12-15 00:02:00,10.123,10.203,10.123,10.203,100000.0
2008-12-15 00:05:00,10.179,10.224,10.095,10.095,300000.0
2008-12-15 00:10:00,10.179,10.224,10.095,10.095,300000.0
2008-12-15 00:19:00,10.221,10.23,10.149,10.201,400000.0
2008-12-15 00:20:00,10.142,10.142,10.142,10.142,50000.0
2008-12-15 00:22:00,10.132,10.225,10.084,10.196,450000.0
2008-12-15 00:25:00,10.227,10.227,10.069,10.186,350000.0
2008-12-15 00:28:00,10.245,10.246,10.104,10.104,150000.0
2008-12-15 00:29:00,10.213,10.213,10.046,10.064,400000.0
2008-12-15 00:30:00,10.08,10.214,10.08,10.214,100000.0
2008-12-15 00:38:00,10.169,10.214,10.085,10.085,300000.0
2008-12-15 00:40:00,10.141,10.216,10.068,10.106,1150000.0
2008-12-15 00:43:00,10.117,10.211,10.099,10.137,400000.0
2008-12-15 00:50:00,10.212,10.269,10.12,10.269,1300000.0
2008-12-15 00:53:00,10.212,10.243,10.136,10.183,400000.0
2008-12-15 00:54:00,10.165,10.208,10.086,10.208,200000.0
2008-12-15 01:00:00,10.222,10.264,10.135,10.254,450000.0
2008-12-15 01:01:00,10.224,10.27,10.166,10.231,300000.0
2008-12-15 01:02:00,10.201,10.213,10.201,10.213,100000.0
2008-12-15 01:03:00,10.205,10.205,10.205,10.205,50000.0
2008-12-15 01:04:00,10.239,10.302,10.174,10.214,350000.0
2008-12-15 01:05:00,10.267,10.298,10.188,10.271,300000.0
2008-12-15 01:06:00,10.209,10.315,10.2,10.266,350000.0
2008-12-15 01:07:00,10.283,10.303,10.18,10.303,350000.0
2008-12-15 01:08:00,10.31,10.31,10.171,10.171,250000.0
2008-12-15 01:09:00,10.286,10.31,10.16,10.254,400000.0
2008-12-15 01:10:00,10.284,10.349,10.21,10.305,700000.0
2008-12-15 01:12:00,10.264,10.275,10.134,10.213,300000.0
2008-12-15 01:13:00,10.303,10.303,10.292,10.292,100000.0
2008-12-15 01:14:00,10.34,10.366,10.229,10.229,400000.0
2008-12-15 01:15:00,10.338,10.377,10.205,10.22,400000.0
2008-12-15 01:16:00,10.191,10.299,10.191,10.298,400000.0
2008-12-15 01:17:00,10.34,10.41,10.244,10.244,500000.0
2008-12-15 01:18:00,10.28,10.341,10.244,10.273,450000.0
2008-12-15 01:19:00,10.271,10.354,10.265,10.278,350000.0
2008-12-15 01:20:00,10.293,10.352,10.226,10.345,750000.0
2008-12-15 01:21:00,10.319,10.358,10.277,10.32,300000.0
2008-12-15 01:22:00,10.332,10.351,10.254,10.351,300000.0
2008-12-15 01:23:00,10.258,10.344,10.258,10.268,250000.0
2008-12-15 01:24:00,10.341,10.364,10.265,10.364,250000.0
2008-12-15 01:25:00,10.355,10.355,10.259,10.311,300000.0
2008-12-15 01:26:00,10.276,10.31,10.218,10.272,400000.0
2008-12-15 01:27:00,10.259,10.34,10.259,10.336,350000.0
2008-12-15 01:28:00,10.377,10.43,10.277,10.277,550000.0
2008-12-15 01:29:00,10.279,10.359,10.25,10.358,400000.0
2008-12-15 01:30:00,10.329,10.329,10.138,10.18,400000.0
2008-12-15 01:31:00,10.315,10.315,10.312,10.312,100000.0
2008-12-15 01:32:00,10.283,10.334,10.283,10.294,300000.0
2008-12-15 01:33:00,10.315,10.347,10.315,10.347,100000.0
2008-12-15 01:34:00,10.331,10.357,10.212,10.328,550000.0
2008-12-15 01:35:00,10.277,10.326,10.226,10.326,400000.0
2008-12-15 01:36:00,10.261,10.324,10.202,10.265,400000.0
2008-12-15 01:37:00,10.314,10.341,10.231,10.291,250000.0
2008-12-15 01:38:00,10.25,10.315,10.211,10.296,350000.0
2008-12-15 01:39:00,10.302,10.339,10.221,10.3,600000.0
2008-12-15 01:40:00,10.183,10.323,10.183,10.282,300000.0
2008-12-15 01:41:00,10.231,10.345,10.231,10.345,150000.0
2008-12-15 01:42:00,10.254,10.371,10.254,10.344,450000.0
2008-12-15 01:43:00,10.312,10.332,10.251,10.332,350000.0
2008-12-15 01:44:00,10.277,10.364,10.277,10.364,150000.0
2008-12-15 01:45:00,10.311,10.365,10.273,10.316,400000.0
2008-12-15 01:46:00,10.335,10.345,10.212,10.345,450000.0
2008-12-15 01:47:00,10.258,10.35,10.212,10.338,300000.0
2008-12-15 01:48:00,10.313,10.349,10.216,10.216,300000.0
2008-12-15 01:49:00,10.314,10.359,10.253,10.359,350000.0
2008-12-15 01:50:00,10.263,10.336,10.234,10.288,350000.0
2008-12-15 01:51:00,10.344,10.352,10.21,10.352,350000.0
2008-12-15 01:52:00,10.27,10.367,10.242,10.242,400000.0
2008-12-15 01:53:00,10.229,10.358,10.209,10.256,550000.0
2008-12-15 01:54:00,10.249,10.295,10.18,10.21,300000.0
2008-12-15 01:55:00,10.278,10.306,10.219,10.278,350000.0
2008-12-15 01:56:00,10.345,10.353,10.203,10.203,450000.0
2008-12-15 01:57:00,10.274,10.375,10.209,10.251,350000.0
2008-12-15 01:58:00,10.308,10.308,10.16,10.306,400000.0
2008-12-15 02:01:00,10.296,10.341,10.212,10.212,300000.0
2008-12-15 02:02:00,10.308,10.355,10.23,10.28,500000.0
2008-12-15 02:03:00,10.202,10.32,10.192,10.288,400000.0
2008-12-15 02:04:00,10.256,10.355,10.256,10.312,350000.0
2008-12-15 02:05:00,10.344,10.361,10.273,10.328,500000.0
2008-12-15 02:07:00,10.281,10.281,10.241,10.241,100000.0
2008-12-15 02:08:00,10.309,10.319,10.191,10.313,400000.0
2008-12-15 02:09:00,10.348,10.359,10.235,10.331,500000.0
2008-12-15 02:10:00,10.31,10.31,10.22,10.22,100000.0
2008-12-15 02:11:00,10.303,10.358,10.221,10.266,350000.0
2008-12-15 02:12:00,10.31,10.365,10.242,10.242,250000.0
2008-12-15 02:13:00,10.334,10.374,10.226,10.334,400000.0
2008-12-15 02:14:00,10.231,10.338,10.214,10.294,400000.0
2008-12-15 02:15:00,10.278,10.356,10.232,10.284,500000.0
2008-12-15 02:16:00,10.318,10.383,10.232,10.259,650000.0
2008-12-15 02:17:00,10.339,10.339,10.274,10.339,400000.0
2008-12-15 02:18:00,10.382,10.382,10.298,10.379,200000.0
2008-12-15 02:19:00,10.362,10.364,10.254,10.364,400000.0
2008-12-15 02:20:00,10.235,10.368,10.235,10.368,200000.0
2008-12-15 02:21:00,10.321,10.371,10.321,10.37,150000.0
2008-12-15 02:22:00,10.345,10.345,10.266,10.319,300000.0
2008-12-15 02:23:00,10.338,10.338,10.333,10.333,100000.0
2008-12-15 02:24:00,10.3,10.387,10.256,10.349,500000.0
2008-12-15 02:25:00,10.362,10.377,10.296,10.371,500000.0
2008-12-15 02:26:00,10.324,10.356,10.208,10.324,350000.0
2008-12-15 02:27:00,10.286,10.354,10.227,10.227,450000.0
2008-12-15 02:28:00,10.278,10.338,10.206,10.333,450000.0
2008-12-15 02:29:00,10.373,10.373,10.262,10.353,400000.0
2008-12-15 02:30:00,10.336,10.414,10.259,10.314,400000.0
2008-12-15 02:31:00,10.234,10.34,10.234,10.24,300000.0
2008-12-15 02:32:00,10.382,10.382,10.294,10.294,250000.0
2008-12-15 02:33:00,10.328,10.362,10.276,10.297,600000.0
2008-12-15 02:34:00,10.354,10.354,10.26,10.26,150000.0
2008-12-15 02:35:00,10.339,10.397,10.255,10.309,350000.0
2008-12-15 02:36:00,10.304,10.36,10.256,10.353,500000.0
2008-12-15 02:37:00,10.385,10.385,10.264,10.335,400000.0
2008-12-15 02:38:00,10.369,10.376,10.207,10.376,500000.0
2008-12-15 02:39:00,10.374,10.376,10.341,10.364,350000.0
2008-12-15 02:40:00,10.359,10.395,10.32,10.385,400000.0
2008-12-15 02:41:00,10.308,10.383,10.283,10.383,300000.0
2008-12-15 02:42:00,10.397,10.397,10.299,10.299,100000.0
2008-12-15 02:43:00,10.242,10.344,10.221,10.344,350000.0
2008-12-15 02:44:00,10.336,10.382,10.25,10.382,500000.0
2008-12-15 02:45:00,10.35,10.398,10.241,10.307,450000.0
2008-12-15 02:46:00,10.358,10.391,10.278,10.296,500000.0
2008-12-15 02:47:00,10.282,10.355,10.259,10.346,350000.0
2008-12-15 02:48:00,10.349,10.383,10.286,10.383,350000.0
2008-12-15 02:49:00,10.294,10.372,10.23,10.296,700000.0
2008-12-15 02:50:00,10.306,10.345,10.306,10.345,100000.0
2008-12-15 02:51:00,10.363,10.363,10.252,10.281,350000.0
2008-12-15 02:52:00,10.316,10.316,10.269,10.269,100000.0
2008-12-15 02:53:00,10.304,10.403,10.304,10.36,500000.0
2008-12-15 02:54:00,10.29,10.375,10.282,10.375,200000.0
2008-12-15 02:55:00,10.364,10.375,10.254,10.372,400000.0
2008-12-15 02:56:00,10.311,10.389,10.311,10.389,100000.0
2008-12-15 02:57:00,10.255,10.333,10.245,10.333,400000.0
2008-12-15 02:58:00,10.321,10.321,10.202,10.295,550000.0
2008-12-15 02:59:00,10.33,10.353,10.261,10.268,350000.0
2008-12-15 03:00:00,10.334,10.368,10.218,10.368,450000.0
2008-12-15 03:01:00,10.35,10.35,10.34,10.34,100000.0
2008-12-15 03:02:00,10.363,10.39,10.298,10.343,300000.0
2008-12-15 03:03:00,10.26,10.371,10.26,10.371,100000.0
2008-12-15 03:04:00,10.36,10.36,10.294,10.33,400000.0
2008-12-15 03:05:00,10.358,10.393,10.293,10.335,350000.0
2008-12-15 03:06:00,10.317,10.365,10.317,10.365,100000.0
2008-12-15 03:07:00,10.253,10.253,10.253,10.253,50000.0
2008-12-15 03:08:00,10.389,10.401,10.275,10.401,350000.0
2008-12-15 03:09:00,10.413,10.43,10.308,10.325,700000.0
2008-12-15 03:10:00,10.226,10.394,10.226,10.352,400000.0
2008-12-15 03:11:00,10.294,10.337,10.251,10.264,250000.0
2008-12-15 03:12:00,10.352,10.393,10.352,10.393,100000.0
2008-12-15 03:13:00,10.333,10.383,10.231,10.383,350000.0
2008-12-15 03:14:00,10.393,10.401,10.299,10.363,400000.0
2008-12-15 03:15:00,10.377,10.382,10.257,10.304,500000.0
2008-12-15 03:16:00,10.267,10.354,10.252,10.347,400000.0
2008-12-15 03:17:00,10.384,10.387,10.271,10.277,200000.0
2008-12-15 03:18:00,10.316,10.327,10.316,10.327,100000.0
2008-12-15 03:19:00,10.347,10.388,10.316,10.335,650000.0
2008-12-15 03:20:00,10.307,10.377,10.248,10.346,300000.0
2008-12-15 03:21:00,10.357,10.357,10.286,10.286,200000.0
2008-12-15 03:22:00,10.397,10.397,10.299,10.385,350000.0
2008-12-15 03:23:00,10.385,10.385,10.251,10.304,400000.0
2008-12-15 03:24:00,10.312,10.386,10.312,10.386,100000.0
2008-12-15 03:25:00,10.342,10.352,10.244,10.331,250000.0
2008-12-15 03:26:00,10.368,10.368,10.297,10.297,100000.0
2008-12-15 03:27:00,10.385,10.385,10.334,10.353,350000.0
2008-12-15 03:28:00,10.337,10.381,10.247,10.381,400000.0
2008-12-15 03:29:00,10.314,10.436,10.276,10.336,750000.0
2008-12-15 03:30:00,10.401,10.401,10.278,10.333,300000.0
2008-12-15 03:31:00,10.368,10.39,10.358,10.36,250000.0
2008-12-15 03:32:00,10.316,10.366,10.251,10.251,350000.0
2008-12-15 03:33:00,10.285,10.285,10.285,10.285,50000.0
2008-12-15 03:34:00,10.404,10.404,10.256,10.335,400000.0
2008-12-15 03:35:00,10.405,10.405,10.368,10.392,150000.0
2008-12-15 03:37:00,10.381,10.415,10.381,10.415,100000.0
2008-12-15 03:38:00,10.381,10.406,10.27,10.404,450000.0
2008-12-15 03:39:00,10.307,10.307,10.254,10.254,100000.0
2008-12-15 03:40:00,10.361,10.398,10.27,10.348,450000.0
2008-12-15 03:41:00,10.26,10.394,10.26,10.383,350000.0
2008-12-15 03:42:00,10.367,10.407,10.367,10.386,350000.0
2008-12-15 03:43:00,10.372,10.391,10.271,10.391,300000.0
2008-12-15 03:44:00,10.335,10.42,10.335,10.392,150000.0
2008-12-15 03:45:00,10.314,10.415,10.258,10.258,250000.0
2008-12-15 03:46:00,10.261,10.409,10.261,10.409,150000.0
2008-12-15 03:47:00,10.407,10.407,10.377,10.377,100000.0
2008-12-15 03:48:00,10.379,10.415,10.298,10.298,300000.0
2008-12-15 03:49:00,10.327,10.372,10.318,10.343,250000.0
2008-12-15 03:50:00,10.331,10.414,10.331,10.413,550000.0
2008-12-15 03:52:00,10.271,10.393,10.271,10.278,400000.0
2008-12-15 03:53:00,10.391,10.422,10.299,10.342,500000.0
2008-12-15 03:54:00,10.379,10.403,10.305,10.391,350000.0
2008-12-15 03:55:00,10.31,10.417,10.296,10.378,400000.0
2008-12-15 03:56:00,10.409,10.409,10.316,10.316,100000.0
2008-12-15 03:57:00,10.391,10.415,10.284,10.313,650000.0
2008-12-15 03:58:00,10.297,10.405,10.297,10.405,100000.0
2008-12-15 03:59:00,10.403,10.403,10.265,10.314,500000.0
2008-12-15 04:00:00,10.264,10.375,10.215,10.375,400000.0
2008-12-15 04:01:00,10.366,10.366,10.278,10.316,350000.0
2008-12-15 04:02:00,10.376,10.412,10.264,10.308,400000.0
2008-12-15 04:03:00,10.31,10.33,10.31,10.328,150000.0
2008-12-15 04:04:00,10.272,10.407,10.272,10.407,100000.0
2008-12-15 04:05:00,10.28,10.39,10.28,10.39,100000.0
2008-12-15 04:07:00,10.384,10.384,10.262,10.353,350000.0
2008-12-15 04:08:00,10.351,10.392,10.287,10.35,300000.0
2008-12-15 04:09:00,10.416,10.446,10.273,10.273,650000.0
2008-12-15 04:10:00,10.413,10.413,10.316,10.375,300000.0
2008-12-15 04:11:00,10.416,10.436,10.285,10.285,550000.0
2008-12-15 04:13:00,10.314,10.332,10.314,10.332,100000.0
2008-12-15 04:14:00,10.357,10.42,10.291,10.291,300000.0
2008-12-15 04:15:00,10.342,10.342,10.301,10.301,100000.0
2008-12-15 04:16:00,10.285,10.404,10.285,10.381,400000.0
2008-12-15 04:17:00,10.304,10.407,10.304,10.353,350000.0
2008-12-15 04:18:00,10.383,10.383,10.284,10.36,500000.0
2008-12-15 04:20:00,10.392,10.399,10.258,10.36,250000.0
2008-12-15 04:21:00,10.332,10.332,10.332,10.332,50000.0
2008-12-15 04:22:00,10.373,10.398,10.265,10.383,500000.0
2008-12-15 04:23:00,10.393,10.393,10.393,10.393,50000.0
2008-12-15 04:24:00,10.341,10.351,10.246,10.346,300000.0
2008-12-15 04:25:00,10.38,10.393,10.26,10.385,350000.0
2008-12-15 04:26:00,10.409,10.409,10.369,10.369,100000.0
2008-12-15 04:27:00,10.417,10.417,10.415,10.417,150000.0
2008-12-15 04:28:00,10.24,10.371,10.24,10.371,200000.0
2008-12-15 04:30:00,10.266,10.266,10.266,10.266,50000.0
2008-12-15 04:31:00,10.4,10.4,10.4,10.4,50000.0
2008-12-15 04:32:00,10.399,10.399,10.265,10.265,100000.0
2008-12-15 04:33:00,10.325,10.325,10.325,10.325,50000.0
2008-12-15 04:34:00,10.339,10.423,10.278,10.423,350000.0
2008-12-15 04:35:00,10.289,10.411,10.278,10.325,450000.0
2008-12-15 04:36:00,10.289,10.374,10.282,10.374,200000.0
2008-12-15 04:37:00,10.319,10.373,10.319,10.373,100000.0
2008-12-15 04:38:00,10.42,10.42,10.42,10.42,350000.0
2008-12-15 04:39:00,10.341,10.39,10.316,10.346,350000.0
2008-12-15 04:40:00,10.347,10.401,10.257,10.353,750000.0
2008-12-15 04:41:00,10.243,10.37,10.234,10.37,300000.0
2008-12-15 04:42:00,10.33,10.378,10.33,10.378,100000.0
2008-12-15 04:43:00,10.391,10.408,10.27,10.373,450000.0
2008-12-15 04:44:00,10.377,10.412,10.318,10.318,150000.0
2008-12-15 04:45:00,10.388,10.401,10.261,10.323,250000.0
2008-12-15 04:46:00,10.357,10.391,10.357,10.369,200000.0
2008-12-15 04:47:00,10.384,10.406,10.27,10.381,450000.0
2008-12-15 04:48:00,10.412,10.418,10.392,10.392,200000.0
2008-12-15 04:50:00,10.252,10.372,10.239,10.335,250000.0
2008-12-15 04:51:00,10.35,10.414,10.233,10.258,700000.0
2008-12-15 04:54:00,10.391,10.411,10.275,10.37,400000.0
2008-12-15 04:56:00,10.374,10.395,10.331,10.395,150000.0
2008-12-15 04:57:00,10.396,10.399,10.396,10.399,100000.0
2008-12-15 04:58:00,10.334,10.414,10.333,10.378,450000.0
2008-12-15 04:59:00,10.311,10.36,10.256,10.256,250000.0
2008-12-15 05:00:00,10.34,10.413,10.269,10.352,1100000.0
2008-12-15 05:03:00,10.363,10.399,10.363,10.399,100000.0
2008-12-15 05:04:00,10.422,10.422,10.282,10.422,650000.0
2008-12-15 05:06:00,10.242,10.368,10.22,10.368,450000.0
2008-12-15 05:07:00,10.401,10.401,10.335,10.372,350000.0
2008-12-15 05:08:00,10.372,10.415,10.317,10.342,450000.0
2008-12-15 05:09:00,10.377,10.377,10.214,10.309,350000.0
2008-12-15 05:10:00,10.377,10.387,10.325,10.325,200000.0
2008-12-15 05:14:00,10.389,10.389,10.249,10.387,350000.0
2008-12-15 05:15:00,10.394,10.406,10.299,10.303,550000.0
2008-12-15 05:17:00,10.363,10.386,10.247,10.353,700000.0
2008-12-15 05:19:00,10.385,10.412,10.314,10.333,400000.0
2008-12-15 05:20:00,10.292,10.357,10.231,10.304,500000.0
2008-12-15 05:24:00,10.317,10.388,10.271,10.291,450000.0
2008-12-15 05:25:00,10.317,10.329,10.317,10.329,100000.0
2008-12-15 05:27:00,10.274,10.398,10.274,10.356,550000.0
2008-12-15 05:29:00,10.321,10.396,10.264,10.315,350000.0
2008-12-15 05:30:00,10.343,10.384,10.284,10.299,450000.0
2008-12-15 05:36:00,10.335,10.384,10.269,10.269,300000.0
2008-12-15 05:37:00,10.327,10.409,10.268,10.268,300000.0
2008-12-15 05:38:00,10.408,10.408,10.245,10.377,400000.0
2008-12-15 05:39:00,10.297,10.297,10.271,10.271,250000.0
2008-12-15 05:40:00,10.388,10.415,10.367,10.415,200000.0
2008-12-15 05:41:00,10.345,10.404,10.282,10.404,350000.0
2008-12-15 05:42:00,10.28,10.419,10.27,10.419,250000.0
2008-12-15 05:43:00,10.419,10.425,10.376,10.418,250000.0
2008-12-15 05:46:00,10.278,10.4,10.229,10.4,550000.0
2008-12-15 05:47:00,10.328,10.383,10.312,10.383,350000.0
2008-12-15 05:48:00,10.308,10.383,10.296,10.383,400000.0
2008-12-15 05:49:00,10.376,10.405,10.273,10.308,400000.0
2008-12-15 05:50:00,10.351,10.381,10.242,10.329,550000.0
2008-12-15 05:51:00,10.359,10.378,10.32,10.334,400000.0
2008-12-15 05:56:00,10.416,10.422,10.307,10.339,350000.0
2008-12-15 06:00:00,10.314,10.381,10.259,10.361,500000.0
2008-12-15 06:01:00,10.318,10.414,10.314,10.328,400000.0
2008-12-15 06:02:00,10.372,10.372,10.303,10.303,100000.0
2008-12-15 06:03:00,10.353,10.414,10.289,10.327,550000.0
2008-12-15 06:04:00,10.285,10.469,10.285,10.408,350000.0
2008-12-15 06:05:00,10.359,10.359,10.197,10.282,350000.0
2008-12-15 06:06:00,10.381,10.381,10.343,10.343,150000.0
2008-12-15 06:07:00,10.382,10.397,10.268,10.352,550000.0
2008-12-15 06:08:00,10.358,10.358,10.24,10.296,500000.0
2008-12-15 06:09:00,10.366,10.435,10.292,10.393,900000.0
2008-12-15 06:10:00,10.285,10.35,10.24,10.35,550000.0
2008-12-15 06:15:00,10.369,10.369,10.279,10.279,100000.0
2008-12-15 06:16:00,10.384,10.398,10.252,10.323,400000.0
2008-12-15 06:17:00,10.303,10.404,10.303,10.401,400000.0
2008-12-15 06:18:00,10.354,10.354,10.213,10.296,300000.0
2008-12-15 06:19:00,10.316,10.424,10.309,10.424,450000.0
2008-12-15 06:20:00,10.374,10.376,10.265,10.352,500000.0
2008-12-15 06:21:00,10.409,10.409,10.278,10.297,600000.0
2008-12-15 06:22:00,10.388,10.42,10.332,10.41,450000.0
2008-12-15 06:23:00,10.322,10.322,10.253,10.311,300000.0
2008-12-15 06:24:00,10.282,10.282,10.282,10.282,50000.0
2008-12-15 06:25:00,10.396,10.396,10.285,10.285,100000.0
2008-12-15 06:26:00,10.368,10.437,10.295,10.414,350000.0
2008-12-15 06:27:00,10.383,10.403,10.265,10.376,450000.0
2008-12-15 06:28:00,10.28,10.375,10.272,10.328,350000.0
2008-12-15 06:29:00,10.238,10.359,10.238,10.297,550000.0
2008-12-15 06:30:00,10.352,10.435,10.274,10.395,550000.0
2008-12-15 06:31:00,10.243,10.39,10.243,10.275,400000.0
2008-12-15 06:32:00,10.362,10.362,10.218,10.352,550000.0
2008-12-15 06:33:00,10.271,10.389,10.246,10.314,350000.0
2008-12-15 06:34:00,10.307,10.39,10.307,10.328,400000.0
2008-12-15 06:35:00,10.283,10.421,10.283,10.37,450000.0
2008-12-15 06:36:00,10.335,10.41,10.278,10.35,450000.0
2008-12-15 06:37:00,10.324,10.413,10.324,10.335,250000.0
2008-12-15 06:38:00,10.271,10.382,10.199,10.382,550000.0
2008-12-15 06:39:00,10.287,10.442,10.268,10.4,950000.0
2008-12-15 06:40:00,10.384,10.384,10.207,10.345,450000.0
2008-12-15 06:41:00,10.392,10.392,10.28,10.312,350000.0
2008-12-15 06:42:00,10.379,10.425,10.315,10.347,350000.0
2008-12-15 06:43:00,10.359,10.404,10.298,10.322,550000.0
2008-12-15 06:44:00,10.335,10.395,10.284,10.284,350000.0
2008-12-15 06:45:00,10.369,10.414,10.289,10.289,250000.0
2008-12-15 06:46:00,10.328,10.434,10.319,10.37,550000.0
2008-12-15 06:47:00,10.3,10.434,10.283,10.283,550000.0
2008-12-15 06:48:00,10.404,10.445,10.281,10.281,500000.0
2008-12-15 06:49:00,10.319,10.408,10.277,10.373,800000.0
2008-12-15 06:50:00,10.364,10.429,10.293,10.354,300000.0
2008-12-15 06:51:00,10.375,10.408,10.289,10.406,400000.0
2008-12-15 06:52:00,10.288,10.432,10.274,10.392,350000.0
2008-12-15 06:53:00,10.277,10.354,10.242,10.351,550000.0
2008-12-15 06:54:00,10.314,10.431,10.283,10.361,350000.0
2008-12-15 06:55:00,10.387,10.392,10.282,10.354,550000.0
2008-12-15 06:56:00,10.328,10.428,10.25,10.265,550000.0
2008-12-15 06:57:00,10.318,10.411,10.304,10.344,550000.0
2008-12-15 06:58:00,10.345,10.37,10.255,10.264,450000.0
2008-12-15 06:59:00,10.348,10.434,10.313,10.315,650000.0
2008-12-15 07:00:00,10.387,10.387,10.275,10.348,350000.0
2008-12-15 07:01:00,10.344,10.403,10.288,10.349,450000.0
2008-12-15 07:02:00,10.291,10.396,10.291,10.387,250000.0
2008-12-15 07:03:00,10.347,10.406,10.302,10.406,250000.0
2008-12-15 07:04:00,10.383,10.383,10.311,10.314,300000.0
2008-12-15 07:05:00,10.299,10.335,10.272,10.335,350000.0
2008-12-15 07:06:00,10.29,10.405,10.286,10.286,300000.0
2008-12-15 07:07:00,10.323,10.323,10.323,10.323,50000.0
2008-12-15 07:08:00,10.317,10.413,10.294,10.328,500000.0
2008-12-15 07:09:00,10.311,10.408,10.275,10.275,400000.0
2008-12-15 07:10:00,10.402,10.402,10.274,10.365,350000.0
2008-12-15 07:11:00,10.323,10.376,10.277,10.281,500000.0
2008-12-15 07:12:00,10.317,10.418,10.268,10.283,400000.0
2008-12-15 07:13:00,10.29,10.379,10.29,10.336,350000.0
2008-12-15 07:14:00,10.31,10.418,10.31,10.328,400000.0
2008-12-15 07:15:00,10.384,10.407,10.298,10.353,400000.0
2008-12-15 07:16:00,10.411,10.411,10.247,10.394,350000.0
2008-12-15 07:17:00,10.36,10.415,10.291,10.415,350000.0
2008-12-15 07:18:00,10.338,10.418,10.323,10.344,500000.0
2008-12-15 07:19:00,10.421,10.422,10.303,10.382,550000.0
2008-12-15 07:20:00,10.399,10.42,10.313,10.417,350000.0
2008-12-15 07:21:00,10.264,10.41,10.264,10.289,350000.0
2008-12-15 07:22:00,10.321,10.4,10.308,10.339,350000.0
2008-12-15 07:23:00,10.281,10.369,10.281,10.299,350000.0
2008-12-15 07:24:00,10.303,10.429,10.303,10.404,400000.0
2008-12-15 07:25:00,10.43,10.43,10.43,10.43,400000.0
2008-12-15 07:26:00,10.403,10.424,10.299,10.399,400000.0
2008-12-15 07:27:00,10.338,10.446,10.324,10.42,350000.0
2008-12-15 07:28:00,10.328,10.42,10.328,10.394,450000.0
2008-12-15 07:29:00,10.401,10.419,10.283,10.338,500000.0
2008-12-15 07:30:00,10.379,10.443,10.312,10.312,500000.0
2008-12-15 07:31:00,10.341,10.409,10.308,10.409,550000.0
2008-12-15 07:32:00,10.379,10.422,10.304,10.398,450000.0
2008-12-15 07:33:00,10.398,10.42,10.303,10.32,350000.0
2008-12-15 07:34:00,10.326,10.422,10.268,10.325,450000.0
2008-12-15 07:35:00,10.408,10.422,10.329,10.332,500000.0
2008-12-15 07:36:00,10.373,10.378,10.301,10.34,350000.0
2008-12-15 07:37:00,10.338,10.392,10.278,10.297,500000.0
2008-12-15 07:38:00,10.385,10.429,10.314,10.314,500000.0
2008-12-15 07:39:00,10.389,10.421,10.263,10.395,400000.0
2008-12-15 07:40:00,10.305,10.413,10.284,10.338,400000.0
2008-12-15 07:41:00,10.349,10.349,10.263,10.324,250000.0
2008-12-15 07:42:00,10.415,10.415,10.278,10.32,350000.0
2008-12-15 07:43:00,10.354,10.354,10.273,10.312,400000.0
2008-12-15 07:44:00,10.304,10.412,10.304,10.317,550000.0
2008-12-15 07:45:00,10.384,10.399,10.323,10.323,350000.0
2008-12-15 07:46:00,10.391,10.391,10.284,10.322,200000.0
2008-12-15 07:47:00,10.408,10.441,10.325,10.402,350000.0
2008-12-15 07:48:00,10.3,10.44,10.3,10.349,550000.0
2008-12-15 07:49:00,10.411,10.439,10.313,10.41,550000.0
2008-12-15 07:50:00,10.386,10.432,10.321,10.356,400000.0
2008-12-15 07:51:00,10.368,10.424,10.301,10.417,450000.0
2008-12-15 07:52:00,10.35,10.436,10.287,10.299,500000.0
2008-12-15 07:53:00,10.396,10.42,10.312,10.38,500000.0
2008-12-15 07:54:00,10.279,10.399,10.279,10.399,350000.0
2008-12-15 07:55:00,10.383,10.447,10.311,10.393,350000.0
2008-12-15 07:56:00,10.374,10.404,10.26,10.404,550000.0
2008-12-15 07:57:00,10.314,10.36,10.281,10.301,350000.0
2008-12-15 07:58:00,10.349,10.421,10.299,10.358,500000.0
2008-12-15 07:59:00,10.396,10.401,10.283,10.401,400000.0
2008-12-15 08:00:00,10.305,10.41,10.305,10.365,350000.0
2008-12-15 08:01:00,10.3,10.408,10.3,10.408,350000.0
2008-12-15 08:03:00,10.368,10.416,10.301,10.318,450000.0
2008-12-15 08:05:00,10.298,10.358,10.265,10.295,400000.0
2008-12-15 08:06:00,10.377,10.398,10.325,10.378,400000.0
2008-12-15 08:10:00,10.378,10.397,10.273,10.391,400000.0
2008-12-15 08:11:00,10.374,10.382,10.28,10.338,400000.0
2008-12-15 08:12:00,10.364,10.404,10.319,10.364,400000.0
2008-12-15 08:13:00,10.338,10.467,10.338,10.38,350000.0
2008-12-15 08:14:00,10.419,10.438,10.305,10.438,400000.0
2008-12-15 08:15:00,10.384,10.428,10.308,10.308,400000.0
2008-12-15 08:16:00,10.408,10.428,10.28,10.399,550000.0
2008-12-15 08:18:00,10.431,10.434,10.293,10.384,500000.0
2008-12-15 08:19:00,10.354,10.416,10.319,10.413,400000.0
2008-12-15 08:20:00,10.305,10.392,10.26,10.392,400000.0
2008-12-15 08:21:00,10.409,10.415,10.299,10.412,400000.0
2008-12-15 08:22:00,10.339,10.419,10.302,10.419,550000.0
2008-12-15 08:23:00,10.334,10.445,10.299,10.38,350000.0
2008-12-15 08:24:00,10.35,10.413,10.334,10.334,350000.0
2008-12-15 08:25:00,10.406,10.438,10.35,10.364,400000.0
2008-12-15 08:26:00,10.412,10.427,10.334,10.344,500000.0
2008-12-15 08:27:00,10.335,10.414,10.321,10.391,400000.0
2008-12-15 08:28:00,10.372,10.39,10.309,10.342,450000.0
2008-12-15 08:29:00,10.342,10.42,10.342,10.342,400000.0
2008-12-15 08:30:00,10.329,10.455,10.329,10.414,500000.0
2008-12-15 08:31:00,10.406,10.452,10.361,10.363,450000.0
2008-12-15 08:32:00,10.325,10.421,10.296,10.421,400000.0
2008-12-15 08:33:00,10.303,10.428,10.303,10.404,450000.0
2008-12-15 08:34:00,10.377,10.416,10.284,10.416,450000.0
2008-12-15 08:35:00,10.395,10.395,10.284,10.366,550000.0
2008-12-15 08:36:00,10.294,10.349,10.288,10.288,350000.0
2008-12-15 08:37:00,10.324,10.42,10.312,10.338,350000.0
2008-12-15 08:38:00,10.3,10.415,10.276,10.364,550000.0
2008-12-15 08:39:00,10.396,10.441,10.326,10.353,500000.0
2008-12-15 08:40:00,10.405,10.41,10.286,10.389,350000.0
2008-12-15 08:41:00,10.295,10.402,10.295,10.394,500000.0
2008-12-15 08:42:00,10.393,10.435,10.299,10.382,350000.0
2008-12-15 08:43:00,10.323,10.428,10.323,10.393,350000.0
2008-12-15 08:44:00,10.397,10.408,10.265,10.373,550000.0
2008-12-15 08:45:00,10.355,10.389,10.27,10.314,350000.0
2008-12-15 08:46:00,10.344,10.393,10.32,10.327,550000.0
2008-12-15 08:47:00,10.307,10.373,10.252,10.372,550000.0
2008-12-15 08:48:00,10.405,10.405,10.295,10.33,550000.0
2008-12-15 08:49:00,10.366,10.414,10.333,10.383,500000.0
2008-12-15 08:50:00,10.298,10.406,10.287,10.302,550000.0
2008-12-15 08:51:00,10.333,10.411,10.323,10.352,450000.0
2008-12-15 08:52:00,10.369,10.388,10.314,10.375,350000.0
2008-12-15 08:53:00,10.324,10.408,10.281,10.374,400000.0
2008-12-15 08:54:00,10.398,10.398,10.272,10.311,400000.0
2008-12-15 08:55:00,10.375,10.413,10.289,10.347,450000.0
2008-12-15 08:56:00,10.303,10.381,10.26,10.26,450000.0
2008-12-15 08:57:00,10.379,10.414,10.334,10.339,350000.0
2008-12-15 09:00:00,10.367,10.388,10.273,10.324,1500000.0
2008-12-15 09:01:00,10.4,10.404,10.324,10.393,1250000.0
2008-12-15 09:03:00,10.35,10.378,10.277,10.378,350000.0
2008-12-15 09:04:00,10.365,10.393,10.304,10.316,450000.0
2008-12-15 09:05:00,10.362,10.404,10.265,10.378,400000.0
2008-12-15 09:06:00,10.399,10.428,10.317,10.35,450000.0
2008-12-15 09:07:00,10.374,10.408,10.33,10.33,350000.0
2008-12-15 09:08:00,10.376,10.414,10.29,10.368,550000.0
2008-12-15 09:09:00,10.381,10.417,10.295,10.417,350000.0
2008-12-15 09:10:00,10.307,10.428,10.28,10.343,450000.0
2008-12-15 09:11:00,10.359,10.405,10.299,10.362,1900000.0
2008-12-15 09:12:00,10.325,10.418,10.286,10.372,550000.0
2008-12-15 09:13:00,10.365,10.412,10.279,10.412,550000.0
2008-12-15 09:14:00,10.306,10.426,10.306,10.363,400000.0
2008-12-15 09:15:00,10.385,10.385,10.257,10.317,850000.0
2008-12-15 09:16:00,10.326,10.398,10.27,10.398,500000.0
2008-12-15 09:17:00,10.34,10.39,10.248,10.332,550000.0
2008-12-15 09:18:00,10.361,10.492,10.302,10.381,500000.0
2008-12-15 09:19:00,10.38,10.394,10.231,10.27,500000.0
2008-12-15 09:20:00,10.298,10.346,10.266,10.339,350000.0
2008-12-15 09:21:00,10.328,10.328,10.246,10.246,450000.0
2008-12-15 09:22:00,10.332,10.344,10.244,10.274,400000.0
2008-12-15 09:23:00,10.338,10.366,10.254,10.366,400000.0
2008-12-15 09:24:00,10.318,10.378,10.303,10.303,350000.0
2008-12-15 09:25:00,10.316,10.429,10.301,10.4,500000.0
2008-12-15 09:26:00,10.278,10.329,10.213,10.329,350000.0
2008-12-15 09:27:00,10.34,10.371,10.215,10.282,550000.0
2008-12-15 09:28:00,10.29,10.388,10.281,10.297,1550000.0
2008-12-15 09:29:00,10.244,10.348,10.244,10.288,400000.0
2008-12-15 09:30:00,10.298,10.376,10.243,10.285,450000.0
2008-12-15 09:31:00,10.352,10.352,10.252,10.268,350000.0
2008-12-15 09:32:00,10.253,10.378,10.232,10.271,350000.0
2008-12-15 09:33:00,10.296,10.347,10.261,10.261,400000.0
2008-12-15 09:34:00,10.238,10.377,10.211,10.237,1950000.0
2008-12-15 09:35:00,10.38,10.38,10.271,10.3,350000.0
2008-12-15 09:36:00,10.384,10.384,10.273,10.289,550000.0
2008-12-15 09:37:00,10.348,10.378,10.254,10.345,450000.0
2008-12-15 09:38:00,10.302,10.351,10.258,10.327,550000.0
2008-12-15 09:39:00,10.308,10.37,10.262,10.262,550000.0
2008-12-15 09:40:00,10.332,10.358,10.218,10.358,500000.0
2008-12-15 09:41:00,10.26,10.341,10.231,10.231,450000.0
2008-12-15 09:42:00,10.334,10.378,10.333,10.369,250000.0
2008-12-15 09:43:00,10.328,10.41,10.295,10.379,550000.0
2008-12-15 09:44:00,10.235,10.358,10.224,10.358,400000.0
2008-12-15 09:45:00,10.338,10.373,10.256,10.339,350000.0
2008-12-15 09:46:00,10.367,10.414,10.279,10.279,450000.0
2008-12-15 09:47:00,10.343,10.378,10.25,10.378,400000.0
2008-12-15 09:48:00,10.344,10.389,10.272,10.291,450000.0
2008-12-15 09:50:00,10.274,10.353,10.198,10.223,350000.0
2008-12-15 09:51:00,10.318,10.347,10.234,10.332,400000.0
2008-12-15 09:52:00,10.349,10.384,10.242,10.348,400000.0
2008-12-15 09:53:00,10.263,10.367,10.213,10.334,450000.0
2008-12-15 09:54:00,10.28,10.378,10.245,10.331,750000.0
2008-12-15 09:55:00,10.308,10.391,10.293,10.391,550000.0
2008-12-15 09:56:00,10.326,10.357,10.264,10.353,450000.0
2008-12-15 09:57:00,10.255,10.36,10.217,10.341,450000.0
2008-12-15 09:58:00,10.281,10.354,10.276,10.28,400000.0
2008-12-15 09:59:00,10.222,10.348,10.222,10.313,400000.0
2008-12-15 10:00:00,10.357,10.357,10.221,10.223,350000.0
2008-12-15 10:02:00,10.352,10.394,10.283,10.283,400000.0
2008-12-15 10:03:00,10.335,10.385,10.272,10.288,500000.0
2008-12-15 10:04:00,10.28,10.28,10.28,10.28,50000.0
2008-12-15 10:05:00,10.333,10.371,10.29,10.297,350000.0
2008-12-15 10:06:00,10.29,10.376,10.288,10.324,500000.0
2008-12-15 10:07:00,10.387,10.387,10.327,10.382,400000.0
2008-12-15 10:08:00,10.393,10.393,10.277,10.344,550000.0
2008-12-15 10:09:00,10.31,10.38,10.261,10.324,350000.0
2008-12-15 10:10:00,10.363,10.368,10.234,10.258,650000.0
2008-12-15 10:11:00,10.405,10.405,10.255,10.365,400000.0
2008-12-15 10:12:00,10.361,10.397,10.265,10.265,400000.0
2008-12-15 10:13:00,10.288,10.374,10.269,10.299,350000.0
2008-12-15 10:14:00,10.337,10.412,10.292,10.315,550000.0
2008-12-15 10:16:00,10.386,10.387,10.281,10.286,550000.0
2008-12-15 10:17:00,10.383,10.383,10.225,10.244,500000.0
2008-12-15 10:18:00,10.378,10.395,10.254,10.307,550000.0
2008-12-15 10:19:00,10.377,10.377,10.231,10.371,550000.0
2008-12-15 10:20:00,10.27,10.363,10.257,10.352,350000.0
2008-12-15 10:21:00,10.335,10.36,10.241,10.315,350000.0
2008-12-15 10:22:00,10.306,10.369,10.25,10.369,500000.0
2008-12-15 10:23:00,10.336,10.361,10.176,10.361,400000.0
2008-12-15 10:24:00,10.304,10.384,10.269,10.383,500000.0
2008-12-15 10:25:00,10.333,10.356,10.234,10.268,500000.0
2008-12-15 10:26:00,10.266,10.377,10.214,10.365,350000.0
2008-12-15 10:27:00,10.313,10.371,10.252,10.259,400000.0
2008-12-15 10:28:00,10.341,10.38,10.263,10.323,600000.0
2008-12-15 10:29:00,10.337,10.383,10.237,10.304,350000.0
2008-12-15 10:30:00,10.366,10.366,10.244,10.27,400000.0
2008-12-15 10:31:00,10.362,10.362,10.211,10.288,550000.0
2008-12-15 10:32:00,10.342,10.393,10.276,10.36,650000.0
2008-12-15 10:33:00,10.281,10.399,10.253,10.253,450000.0
2008-12-15 10:34:00,10.31,10.379,10.264,10.308,450000.0
2008-12-15 10:35:00,10.312,10.323,10.22,10.268,250000.0
2008-12-15 10:36:00,10.258,10.407,10.258,10.38,550000.0
2008-12-15 10:38:00,10.35,10.388,10.248,10.349,550000.0
2008-12-15 10:39:00,10.267,10.381,10.248,10.381,350000.0
2008-12-15 10:40:00,10.276,10.372,10.24,10.344,550000.0
2008-12-15 10:41:00,10.362,10.368,10.227,10.258,400000.0
2008-12-15 10:42:00,10.287,10.375,10.242,10.279,400000.0
2008-12-15 10:43:00,10.291,10.34,10.206,10.34,450000.0
2008-12-15 10:44:00,10.249,10.357,10.23,10.311,350000.0
2008-12-15 10:45:00,10.248,10.301,10.236,10.285,350000.0
2008-12-15 10:46:00,10.25,10.396,10.239,10.239,600000.0
2008-12-15 10:47:00,10.327,10.338,10.249,10.274,400000.0
2008-12-15 10:48:00,10.308,10.398,10.272,10.272,550000.0
2008-12-15 10:49:00,10.242,10.348,10.242,10.328,500000.0
2008-12-15 10:50:00,10.375,10.43,10.283,10.283,450000.0
2008-12-15 10:51:00,10.307,10.403,10.279,10.403,350000.0
2008-12-15 10:52:00,10.265,10.369,10.241,10.303,550000.0
2008-12-15 10:53:00,10.388,10.388,10.288,10.388,350000.0
2008-12-15 10:55:00,10.259,10.374,10.211,10.374,400000.0
2008-12-15 10:56:00,10.313,10.373,10.25,10.322,450000.0
2008-12-15 10:57:00,10.307,10.351,10.252,10.252,400000.0
2008-12-15 10:58:00,10.341,10.384,10.25,10.379,450000.0
2008-12-15 10:59:00,10.375,10.39,10.252,10.303,350000.0
2008-12-15 11:00:00,10.294,10.384,10.275,10.293,400000.0
2008-12-15 11:02:00,10.365,10.378,10.24,10.312,350000.0
2008-12-15 11:03:00,10.268,10.378,10.268,10.298,400000.0
2008-12-15 11:04:00,10.376,10.391,10.258,10.381,500000.0
2008-12-15 11:05:00,10.322,10.374,10.286,10.362,400000.0
2008-12-15 11:06:00,10.288,10.343,10.25,10.338,400000.0
2008-12-15 11:07:00,10.263,10.332,10.252,10.252,350000.0
2008-12-15 11:08:00,10.215,10.376,10.215,10.305,500000.0
2008-12-15 11:09:00,10.249,10.372,10.244,10.372,500000.0
2008-12-15 11:10:00,10.209,10.329,10.209,10.329,450000.0
2008-12-15 11:11:00,10.309,10.402,10.26,10.37,400000.0
2008-12-15 11:12:00,10.282,10.406,10.268,10.275,600000.0
2008-12-15 11:13:00,10.334,10.376,10.289,10.34,500000.0
2008-12-15 11:16:00,10.34,10.34,10.186,10.286,550000.0
2008-12-15 11:17:00,10.375,10.375,10.233,10.336,700000.0
2008-12-15 11:18:00,10.353,10.368,10.244,10.293,400000.0
2008-12-15 11:19:00,10.321,10.334,10.255,10.281,450000.0
2008-12-15 11:20:00,10.366,10.389,10.295,10.389,500000.0
2008-12-15 11:21:00,10.273,10.394,10.253,10.253,450000.0
2008-12-15 11:22:00,10.304,10.365,10.251,10.349,500000.0
2008-12-15 11:23:00,10.296,10.417,10.278,10.332,400000.0
2008-12-15 11:24:00,10.268,10.331,10.229,10.229,400000.0
2008-12-15 11:25:00,10.229,10.368,10.227,10.368,350000.0
2008-12-15 11:26:00,10.282,10.381,10.255,10.274,550000.0
2008-12-15 11:27:00,10.357,10.381,10.237,10.361,450000.0
2008-12-15 11:28:00,10.206,10.353,10.193,10.353,500000.0
2008-12-15 11:29:00,10.274,10.383,10.235,10.364,600000.0
2008-12-15 11:30:00,10.28,10.364,10.256,10.278,400000.0
2008-12-15 11:31:00,10.333,10.356,10.242,10.344,550000.0
2008-12-15 11:32:00,10.394,10.394,10.259,10.322,650000.0
2008-12-15 11:33:00,10.25,10.423,10.25,10.357,550000.0
2008-12-15 11:34:00,10.243,10.364,10.228,10.344,450000.0
2008-12-15 11:35:00,10.352,10.352,10.261,10.314,400000.0
2008-12-15 11:36:00,10.27,10.383,10.259,10.259,400000.0
2008-12-15 11:37:00,10.273,10.333,10.226,10.333,450000.0
2008-12-15 11:39:00,10.382,10.382,10.23,10.358,550000.0
2008-12-15 11:40:00,10.37,10.371,10.269,10.269,500000.0
2008-12-15 11:41:00,10.34,10.37,10.24,10.363,400000.0
2008-12-15 11:42:00,10.362,10.362,10.239,10.33,350000.0
2008-12-15 11:43:00,10.337,10.368,10.251,10.303,550000.0
2008-12-15 11:44:00,10.326,10.367,10.23,10.333,550000.0
2008-12-15 11:45:00,10.315,10.39,10.29,10.357,350000.0
2008-12-15 11:46:00,10.303,10.342,10.258,10.297,350000.0
2008-12-15 11:47:00,10.386,10.398,10.265,10.279,400000.0
2008-12-15 11:48:00,10.302,10.348,10.217,10.227,550000.0
2008-12-15 11:49:00,10.288,10.378,10.227,10.352,400000.0
2008-12-15 11:50:00,10.358,10.358,10.248,10.252,350000.0
2008-12-15 11:51:00,10.315,10.418,10.253,10.253,450000.0
2008-12-15 11:52:00,10.347,10.384,10.268,10.299,500000.0
2008-12-15 11:53:00,10.275,10.329,10.249,10.249,500000.0
2008-12-15 11:54:00,10.243,10.423,10.243,10.363,650000.0
2008-12-15 11:55:00,10.351,10.352,10.212,10.212,400000.0
2008-12-15 11:56:00,10.249,10.37,10.249,10.3,400000.0
2008-12-15 11:58:00,10.344,10.365,10.273,10.307,450000.0
2008-12-15 11:59:00,10.318,10.318,10.173,10.181,550000.0
2008-12-15 12:00:00,10.249,10.335,10.207,10.33,450000.0
2008-12-15 12:01:00,10.348,10.348,10.194,10.314,500000.0
2008-12-15 12:02:00,10.338,10.36,10.235,10.274,500000.0
2008-12-15 12:03:00,10.216,10.353,10.216,10.351,450000.0
2008-12-15 12:04:00,10.243,10.361,10.219,10.256,550000.0
2008-12-15 12:05:00,10.283,10.333,10.209,10.3,450000.0
2008-12-15 12:06:00,10.315,10.358,10.228,10.261,400000.0
2008-12-15 12:07:00,10.231,10.365,10.224,10.23,350000.0
2008-12-15 12:08:00,10.334,10.334,10.208,10.229,500000.0
2008-12-15 12:09:00,10.301,10.4,10.284,10.37,550000.0
2008-12-15 12:10:00,10.37,10.37,10.293,10.353,350000.0
2008-12-15 12:11:00,10.26,10.337,10.243,10.26,350000.0
2008-12-15 12:12:00,10.263,10.465,10.263,10.376,550000.0
2008-12-15 12:13:00,10.373,10.412,10.301,10.387,350000.0
2008-12-15 12:15:00,10.357,10.385,10.281,10.376,350000.0
2008-12-15 12:16:00,10.321,10.351,10.255,10.351,500000.0
2008-12-15 12:17:00,10.37,10.404,10.264,10.285,400000.0
2008-12-15 12:18:00,10.266,10.387,10.249,10.335,350000.0
2008-12-15 12:19:00,10.317,10.409,10.275,10.275,550000.0
2008-12-15 12:20:00,10.376,10.376,10.305,10.31,350000.0
2008-12-15 12:21:00,10.391,10.425,10.318,10.318,450000.0
2008-12-15 12:22:00,10.31,10.397,10.268,10.345,450000.0
2008-12-15 12:23:00,10.378,10.399,10.277,10.335,550000.0
2008-12-15 12:24:00,10.303,10.38,10.248,10.354,500000.0
2008-12-15 12:25:00,10.335,10.345,10.261,10.261,450000.0
2008-12-15 12:26:00,10.337,10.361,10.258,10.27,350000.0
2008-12-15 12:27:00,10.349,10.429,10.26,10.395,500000.0
2008-12-15 12:28:00,10.256,10.365,10.256,10.273,350000.0
2008-12-15 12:29:00,10.324,10.394,10.268,10.314,400000.0
2008-12-15 12:30:00,10.323,10.389,10.284,10.385,400000.0
2008-12-15 12:31:00,10.318,10.344,10.286,10.333,350000.0
2008-12-15 12:32:00,10.213,10.313,10.189,10.31,450000.0
2008-12-15 12:34:00,10.294,10.37,10.212,10.334,350000.0
2008-12-15 12:36:00,10.362,10.431,10.286,10.376,550000.0
2008-12-15 12:37:00,10.382,10.391,10.283,10.35,400000.0
2008-12-15 12:38:00,10.292,10.408,10.292,10.408,400000.0
2008-12-15 12:39:00,10.349,10.412,10.295,10.333,550000.0
2008-12-15 12:40:00,10.258,10.401,10.255,10.302,450000.0
2008-12-15 12:41:00,10.365,10.373,10.247,10.33,450000.0
2008-12-15 12:42:00,10.38,10.38,10.21,10.328,500000.0
2008-12-15 12:43:00,10.39,10.39,10.246,10.246,350000.0
2008-12-15 12:44:00,10.277,10.347,10.257,10.297,350000.0
2008-12-15 12:45:00,10.234,10.374,10.22,10.278,400000.0
2008-12-15 12:46:00,10.236,10.355,10.236,10.296,400000.0
2008-12-15 12:47:00,10.363,10.377,10.286,10.286,350000.0
2008-12-15 12:49:00,10.278,10.39,10.227,10.285,400000.0
2008-12-15 12:50:00,10.259,10.36,10.235,10.359,450000.0
2008-12-15 12:51:00,10.307,10.385,10.249,10.249,450000.0
2008-12-15 12:52:00,10.331,10.354,10.207,10.235,350000.0
2008-12-15 12:53:00,10.274,10.393,10.263,10.393,400000.0
2008-12-15 12:54:00,10.306,10.401,10.275,10.355,400000.0
2008-12-15 12:55:00,10.353,10.385,10.253,10.321,400000.0
2008-12-15 12:56:00,10.395,10.395,10.263,10.375,450000.0
2008-12-15 12:57:00,10.305,10.373,10.257,10.334,400000.0
2008-12-15 12:58:00,10.259,10.354,10.214,10.354,400000.0
2008-12-15 12:59:00,10.256,10.361,10.256,10.306,350000.0
2008-12-15 13:00:00,10.23,10.367,10.23,10.29,550000.0
2008-12-15 13:01:00,10.324,10.356,10.249,10.327,400000.0
2008-12-15 13:02:00,10.223,10.352,10.223,10.329,350000.0
2008-12-15 13:03:00,10.348,10.357,10.236,10.338,350000.0
2008-12-15 13:04:00,10.254,10.321,10.203,10.302,450000.0
2008-12-15 13:05:00,10.262,10.359,10.238,10.327,400000.0
2008-12-15 13:06:00,10.352,10.41,10.257,10.301,450000.0
2008-12-15 13:08:00,10.346,10.385,10.286,10.36,350000.0
2008-12-15 13:09:00,10.341,10.368,10.243,10.271,400000.0
2008-12-15 13:10:00,10.188,10.343,10.153,10.343,500000.0
2008-12-15 13:11:00,10.365,10.383,10.28,10.332,400000.0
2008-12-15 13:12:00,10.354,10.361,10.232,10.314,350000.0
2008-12-15 13:13:00,10.279,10.372,10.217,10.364,550000.0
2008-12-15 13:14:00,10.257,10.386,10.257,10.346,400000.0
2008-12-15 13:16:00,10.387,10.417,10.265,10.333,500000.0
2008-12-15 13:17:00,10.247,10.436,10.247,10.306,450000.0
2008-12-15 13:18:00,10.344,10.344,10.233,10.282,350000.0
2008-12-15 13:19:00,10.338,10.342,10.2,10.256,700000.0
2008-12-15 13:20:00,10.309,10.361,10.19,10.254,800000.0
2008-12-15 13:21:00,10.281,10.333,10.223,10.333,400000.0
2008-12-15 13:22:00,10.225,10.364,10.225,10.272,550000.0
2008-12-15 13:23:00,10.367,10.395,10.242,10.278,450000.0
2008-12-15 13:24:00,10.305,10.378,10.302,10.353,350000.0
2008-12-15 13:25:00,10.261,10.381,10.252,10.35,450000.0
2008-12-15 13:26:00,10.383,10.383,10.279,10.324,400000.0
2008-12-15 13:27:00,10.253,10.377,10.253,10.273,500000.0
2008-12-15 13:28:00,10.363,10.396,10.279,10.279,400000.0
2008-12-15 13:29:00,10.373,10.393,10.261,10.366,400000.0
2008-12-15 13:30:00,10.326,10.397,10.285,10.374,450000.0
2008-12-15 13:31:00,10.377,10.417,10.253,10.35,550000.0
2008-12-15 13:32:00,10.366,10.381,10.297,10.333,400000.0
2008-12-15 13:33:00,10.326,10.397,10.275,10.326,350000.0
2008-12-15 13:34:00,10.252,10.397,10.252,10.39,700000.0
2008-12-15 13:35:00,10.313,10.389,10.28,10.305,550000.0
2008-12-15 13:36:00,10.291,10.377,10.261,10.377,650000.0
2008-12-15 13:37:00,10.284,10.42,10.284,10.42,400000.0
2008-12-15 13:38:00,10.279,10.411,10.279,10.4,350000.0
2008-12-15 13:39:00,10.306,10.441,10.306,10.332,600000.0
2008-12-15 13:40:00,10.372,10.384,10.259,10.362,500000.0
2008-12-15 13:41:00,10.27,10.395,10.264,10.287,400000.0
2008-12-15 13:42:00,10.316,10.377,10.278,10.283,350000.0
2008-12-15 13:43:00,10.428,10.43,10.306,10.338,750000.0
2008-12-15 13:44:00,10.435,10.461,10.33,10.33,450000.0
2008-12-15 13:45:00,10.322,10.413,10.269,10.391,350000.0
2008-12-15 13:46:00,10.384,10.412,10.291,10.391,350000.0
2008-12-15 13:47:00,10.402,10.402,10.298,10.385,400000.0
2008-12-15 13:48:00,10.424,10.424,10.346,10.401,350000.0
2008-12-15 13:49:00,10.346,10.398,10.294,10.294,350000.0
2008-12-15 13:50:00,10.329,10.42,10.298,10.302,550000.0
2008-12-15 13:51:00,10.33,10.424,10.269,10.269,350000.0
2008-12-15 13:52:00,10.406,10.429,10.345,10.345,400000.0
2008-12-15 13:53:00,10.407,10.435,10.317,10.404,400000.0
2008-12-15 13:54:00,10.324,10.414,10.265,10.4,400000.0
2008-12-15 13:55:00,10.423,10.431,10.327,10.431,350000.0
2008-12-15 13:56:00,10.33,10.439,10.294,10.383,350000.0
2008-12-15 13:57:00,10.431,10.431,10.26,10.328,400000.0
2008-12-15 13:58:00,10.415,10.415,10.252,10.282,750000.0
2008-12-15 13:59:00,10.37,10.377,10.283,10.377,350000.0
2008-12-15 14:00:00,10.337,10.382,10.254,10.346,600000.0
2008-12-15 14:01:00,10.352,10.352,10.259,10.342,400000.0
2008-12-15 14:02:00,10.321,10.323,10.187,10.302,350000.0
2008-12-15 14:03:00,10.225,10.309,10.225,10.298,350000.0
2008-12-15 14:04:00,10.333,10.333,10.224,10.294,250000.0
2008-12-15 14:05:00,10.338,10.338,10.176,10.307,400000.0
2008-12-15 14:06:00,10.205,10.297,10.193,10.196,450000.0
2008-12-15 14:07:00,10.281,10.32,10.188,10.307,350000.0
2008-12-15 14:08:00,10.205,10.321,10.181,10.281,400000.0
2008-12-15 14:09:00,10.286,10.286,10.154,10.217,400000.0
2008-12-15 14:10:00,10.238,10.315,10.177,10.293,400000.0
2008-12-15 14:11:00,10.303,10.323,10.185,10.225,500000.0
2008-12-15 14:12:00,10.187,10.243,10.187,10.225,350000.0
2008-12-15 14:13:00,10.218,10.294,10.205,10.222,450000.0
2008-12-15 14:14:00,10.213,10.29,10.213,10.238,350000.0
2008-12-15 14:15:00,10.268,10.278,10.165,10.216,350000.0
2008-12-15 14:16:00,10.272,10.277,10.197,10.273,500000.0
2008-12-15 14:17:00,10.254,10.337,10.222,10.285,400000.0
2008-12-15 14:18:00,10.24,10.291,10.207,10.25,400000.0
2008-12-15 14:19:00,10.285,10.308,10.112,10.181,700000.0
2008-12-15 14:20:00,10.303,10.318,10.209,10.297,500000.0
2008-12-15 14:21:00,10.344,10.364,10.246,10.269,400000.0
2008-12-15 14:22:00,10.299,10.299,10.202,10.293,400000.0
2008-12-15 14:23:00,10.282,10.345,10.212,10.257,450000.0
2008-12-15 14:24:00,10.28,10.297,10.201,10.294,400000.0
2008-12-15 14:25:00,10.326,10.397,10.224,10.265,350000.0
2008-12-15 14:26:00,10.32,10.37,10.241,10.296,500000.0
2008-12-15 14:27:00,10.252,10.285,10.153,10.23,400000.0
2008-12-15 14:28:00,10.31,10.318,10.183,10.216,450000.0
2008-12-15 14:29:00,10.195,10.262,10.177,10.19,550000.0
2008-12-15 14:30:00,10.229,10.276,10.171,10.171,400000.0
2008-12-15 14:31:00,10.327,10.331,10.22,10.254,400000.0
2008-12-15 14:32:00,10.202,10.28,10.202,10.28,250000.0
2008-12-15 14:33:00,10.258,10.368,10.199,10.199,650000.0
2008-12-15 14:34:00,10.31,10.31,10.207,10.276,350000.0
2008-12-15 14:35:00,10.288,10.311,10.197,10.31,350000.0
2008-12-15 14:36:00,10.306,10.306,10.189,10.265,400000.0
2008-12-15 14:37:00,10.196,10.308,10.175,10.308,450000.0
2008-12-15 14:38:00,10.319,10.319,10.134,10.192,500000.0
2008-12-15 14:39:00,10.228,10.296,10.157,10.196,500000.0
2008-12-15 14:40:00,10.161,10.275,10.161,10.275,400000.0
2008-12-15 14:41:00,10.218,10.33,10.185,10.276,550000.0
2008-12-15 14:42:00,10.268,10.3,10.192,10.192,500000.0
2008-12-15 14:43:00,10.265,10.275,10.173,10.275,350000.0
2008-12-15 14:44:00,10.131,10.27,10.131,10.224,350000.0
2008-12-15 14:45:00,10.256,10.256,10.186,10.201,400000.0
2008-12-15 14:46:00,10.295,10.295,10.168,10.228,450000.0
2008-12-15 14:47:00,10.306,10.334,10.229,10.306,550000.0
2008-12-15 14:48:00,10.279,10.317,10.226,10.226,400000.0
2008-12-15 14:49:00,10.302,10.327,10.231,10.255,400000.0
2008-12-15 14:50:00,10.167,10.299,10.167,10.299,300000.0
2008-12-15 14:51:00,10.333,10.343,10.213,10.213,150000.0
2008-12-15 14:52:00,10.263,10.305,10.207,10.227,500000.0
2008-12-15 14:53:00,10.287,10.324,10.188,10.324,450000.0
2008-12-15 14:54:00,10.326,10.338,10.214,10.221,550000.0
2008-12-15 14:55:00,10.326,10.345,10.224,10.311,400000.0
2008-12-15 14:56:00,10.343,10.343,10.216,10.216,150000.0
2008-12-15 14:58:00,10.29,10.338,10.219,10.307,450000.0
2008-12-15 14:59:00,10.326,10.333,10.259,10.333,350000.0
2008-12-15 15:00:00,10.218,10.314,10.185,10.309,350000.0
2008-12-15 15:01:00,10.343,10.343,10.219,10.295,450000.0
2008-12-15 15:02:00,10.313,10.373,10.236,10.321,400000.0
2008-12-15 15:03:00,10.273,10.313,10.222,10.222,500000.0
2008-12-15 15:04:00,10.334,10.334,10.267,10.267,100000.0
2008-12-15 15:05:00,10.295,10.316,10.208,10.316,400000.0
2008-12-15 15:06:00,10.233,10.286,10.199,10.209,400000.0
2008-12-15 15:07:00,10.275,10.311,10.204,10.239,500000.0
2008-12-15 15:08:00,10.295,10.346,10.214,10.261,350000.0
2008-12-15 15:09:00,10.199,10.32,10.183,10.252,450000.0
2008-12-15 15:10:00,10.247,10.354,10.246,10.259,500000.0
2008-12-15 15:11:00,10.26,10.337,10.182,10.203,400000.0
2008-12-15 15:12:00,10.31,10.327,10.17,10.223,500000.0
2008-12-15 15:13:00,10.221,10.266,10.213,10.261,350000.0
2008-12-15 15:14:00,10.303,10.369,10.233,10.302,400000.0
2008-12-15 15:15:00,10.231,10.302,10.166,10.211,500000.0
2008-12-15 15:16:00,10.31,10.356,10.268,10.309,500000.0
2008-12-15 15:17:00,10.272,10.309,10.21,10.215,550000.0
2008-12-15 15:18:00,10.297,10.339,10.224,10.328,400000.0
2008-12-15 15:19:00,10.231,10.306,10.16,10.306,350000.0
2008-12-15 15:20:00,10.195,10.315,10.186,10.186,550000.0
2008-12-15 15:21:00,10.214,10.31,10.214,10.22,350000.0
2008-12-15 15:22:00,10.322,10.332,10.271,10.326,400000.0
2008-12-15 15:23:00,10.288,10.288,10.209,10.276,350000.0
2008-12-15 15:24:00,10.285,10.34,10.202,10.257,500000.0
2008-12-15 15:25:00,10.26,10.328,10.248,10.248,350000.0
2008-12-15 15:26:00,10.3,10.345,10.231,10.234,550000.0
2008-12-15 15:27:00,10.316,10.326,10.236,10.274,400000.0
2008-12-15 15:28:00,10.303,10.36,10.232,10.232,450000.0
2008-12-15 15:29:00,10.293,10.344,10.193,10.236,500000.0
2008-12-15 15:30:00,10.235,10.29,10.205,10.257,400000.0
2008-12-15 15:31:00,10.197,10.313,10.197,10.209,550000.0
2008-12-15 15:32:00,10.296,10.305,10.192,10.278,350000.0
2008-12-15 15:33:00,10.237,10.289,10.198,10.281,400000.0
2008-12-15 15:34:00,10.176,10.298,10.176,10.285,350000.0
2008-12-15 15:35:00,10.272,10.307,10.189,10.268,600000.0
2008-12-15 15:36:00,10.186,10.264,10.133,10.155,400000.0
2008-12-15 15:37:00,10.245,10.273,10.139,10.228,550000.0
2008-12-15 15:38:00,10.268,10.268,10.192,10.264,350000.0
2008-12-15 15:39:00,10.169,10.273,10.166,10.176,550000.0
2008-12-15 15:40:00,10.219,10.361,10.175,10.246,500000.0
2008-12-15 15:41:00,10.246,10.3,10.186,10.3,400000.0
2008-12-15 15:42:00,10.263,10.305,10.186,10.191,400000.0
2008-12-15 15:43:00,10.183,10.294,10.183,10.206,350000.0
2008-12-15 15:44:00,10.205,10.331,10.205,10.285,450000.0
2008-12-15 15:45:00,10.332,10.332,10.201,10.3,350000.0
2008-12-15 15:46:00,10.383,10.383,10.236,10.308,350000.0
2008-12-15 15:47:00,10.257,10.359,10.229,10.229,350000.0
2008-12-15 15:48:00,10.289,10.379,10.264,10.284,550000.0
2008-12-15 15:49:00,10.326,10.377,10.273,10.34,400000.0
2008-12-15 15:50:00,10.327,10.405,10.279,10.279,500000.0
2008-12-15 15:51:00,10.369,10.369,10.244,10.305,450000.0
2008-12-15 15:52:00,10.311,10.355,10.257,10.286,450000.0
2008-12-15 15:53:00,10.261,10.355,10.246,10.246,450000.0
2008-12-15 15:54:00,10.249,10.358,10.249,10.343,350000.0
2008-12-15 15:55:00,10.253,10.292,10.195,10.255,400000.0
2008-12-15 15:56:00,10.288,10.345,10.256,10.277,550000.0
2008-12-15 15:57:00,10.292,10.334,10.273,10.331,350000.0
2008-12-15 15:58:00,10.216,10.335,10.195,10.3,750000.0
2008-12-15 15:59:00,10.367,10.367,10.221,10.321,550000.0
2008-12-15 16:00:00,10.232,10.36,10.232,10.258,350000.0
2008-12-15 16:01:00,10.382,10.382,10.247,10.27,350000.0
2008-12-15 16:02:00,10.396,10.396,10.241,10.311,550000.0
2008-12-15 16:03:00,10.261,10.377,10.237,10.322,500000.0
2008-12-15 16:04:00,10.369,10.369,10.232,10.277,350000.0
2008-12-15 16:05:00,10.238,10.325,10.175,10.325,400000.0
2008-12-15 16:06:00,10.343,10.36,10.21,10.315,500000.0
2008-12-15 16:07:00,10.3,10.308,10.159,10.159,500000.0
2008-12-15 16:08:00,10.281,10.357,10.219,10.247,550000.0
2008-12-15 16:09:00,10.315,10.315,10.184,10.268,350000.0
2008-12-15 16:10:00,10.267,10.333,10.226,10.308,350000.0
2008-12-15 16:11:00,10.309,10.33,10.225,10.282,400000.0
2008-12-15 16:12:00,10.277,10.335,10.189,10.296,400000.0
2008-12-15 16:13:00,10.23,10.331,10.211,10.274,400000.0
2008-12-15 16:14:00,10.227,10.317,10.216,10.315,400000.0
2008-12-15 16:15:00,10.232,10.306,10.197,10.197,500000.0
2008-12-15 16:16:00,10.241,10.316,10.212,10.316,350000.0
2008-12-15 16:17:00,10.19,10.354,10.19,10.306,500000.0
2008-12-15 16:18:00,10.263,10.3,10.224,10.226,350000.0
2008-12-15 16:19:00,10.259,10.286,10.198,10.21,550000.0
2008-12-15 16:20:00,10.16,10.287,10.16,10.255,400000.0
2008-12-15 16:21:00,10.176,10.28,10.166,10.175,500000.0
2008-12-15 16:22:00,10.269,10.32,10.201,10.252,350000.0
2008-12-15 16:23:00,10.181,10.313,10.172,10.275,550000.0
2008-12-15 16:24:00,10.216,10.287,10.157,10.157,350000.0
2008-12-15 16:25:00,10.288,10.288,10.144,10.218,450000.0
2008-12-15 16:26:00,10.185,10.321,10.185,10.211,500000.0
2008-12-15 16:27:00,10.192,10.273,10.156,10.156,400000.0
2008-12-15 16:28:00,10.187,10.291,10.149,10.192,450000.0
2008-12-15 16:29:00,10.182,10.254,10.14,10.14,450000.0
2008-12-15 16:30:00,10.283,10.283,10.108,10.231,350000.0
2008-12-15 16:31:00,10.234,10.243,10.13,10.168,350000.0
2008-12-15 16:32:00,10.297,10.297,10.193,10.193,500000.0
2008-12-15 16:33:00,10.309,10.313,10.165,10.22,400000.0
2008-12-15 16:34:00,10.286,10.293,10.175,10.187,400000.0
2008-12-15 16:35:00,10.2,10.31,10.192,10.197,450000.0
2008-12-15 16:36:00,10.186,10.318,10.164,10.211,500000.0
2008-12-15 16:37:00,10.147,10.249,10.147,10.217,350000.0
2008-12-15 16:38:00,10.288,10.31,10.234,10.254,550000.0
2008-12-15 16:39:00,10.337,10.337,10.206,10.206,400000.0
2008-12-15 16:40:00,10.356,10.387,10.239,10.245,550000.0
2008-12-15 16:41:00,10.183,10.323,10.183,10.229,500000.0
2008-12-15 16:42:00,10.283,10.318,10.202,10.202,500000.0
2008-12-15 16:43:00,10.201,10.366,10.201,10.251,350000.0
2008-12-15 16:44:00,10.173,10.278,10.173,10.201,350000.0
2008-12-15 16:45:00,10.247,10.323,10.204,10.204,550000.0
2008-12-15 16:46:00,10.305,10.305,10.212,10.247,400000.0
2008-12-15 16:47:00,10.282,10.298,10.191,10.246,450000.0
2008-12-15 16:48:00,10.276,10.324,10.171,10.3,350000.0
2008-12-15 16:49:00,10.184,10.314,10.184,10.216,400000.0
2008-12-15 16:50:00,10.296,10.298,10.193,10.298,500000.0
2008-12-15 16:51:00,10.2,10.287,10.148,10.248,400000.0
2008-12-15 16:52:00,10.255,10.315,10.179,10.208,450000.0
2008-12-15 16:53:00,10.218,10.303,10.208,10.303,350000.0
2008-12-15 16:54:00,10.301,10.301,10.159,10.159,550000.0
2008-12-15 16:55:00,10.262,10.28,10.185,10.28,600000.0
2008-12-15 16:56:00,10.284,10.284,10.167,10.187,550000.0
2008-12-15 16:57:00,10.246,10.29,10.149,10.189,350000.0
2008-12-15 16:58:00,10.256,10.278,10.141,10.166,550000.0
2008-12-15 16:59:00,10.186,10.283,10.159,10.186,350000.0
2008-12-15 17:00:00,10.095,10.219,10.095,10.219,450000.0
2008-12-15 17:01:00,10.167,10.27,10.149,10.27,350000.0
2008-12-15 17:02:00,10.219,10.262,10.133,10.147,350000.0
2008-12-15 17:03:00,10.247,10.271,10.196,10.196,450000.0
2008-12-15 17:04:00,10.177,10.268,10.177,10.227,400000.0
2008-12-15 17:05:00,10.176,10.251,10.159,10.25,550000.0
2008-12-15 17:06:00,10.235,10.261,10.142,10.261,450000.0
2008-12-15 17:07:00,10.164,10.255,10.145,10.255,250000.0
2008-12-15 17:08:00,10.243,10.279,10.17,10.192,400000.0
2008-12-15 17:09:00,10.202,10.301,10.202,10.265,450000.0
2008-12-15 17:10:00,10.268,10.312,10.198,10.275,500000.0
2008-12-15 17:11:00,10.266,10.314,10.207,10.302,450000.0
2008-12-15 17:12:00,10.327,10.33,10.19,10.28,450000.0
2008-12-15 17:13:00,10.233,10.327,10.203,10.226,550000.0
2008-12-15 17:14:00,10.32,10.368,10.238,10.238,350000.0
2008-12-15 17:15:00,10.357,10.396,10.276,10.293,550000.0
2008-12-15 17:16:00,10.346,10.37,10.22,10.348,550000.0
2008-12-15 17:17:00,10.376,10.45,10.305,10.428,450000.0
2008-12-15 17:18:00,10.414,10.464,10.307,10.464,350000.0
2008-12-15 17:19:00,10.371,10.497,10.328,10.37,400000.0
2008-12-15 17:20:00,10.362,10.411,10.318,10.411,550000.0
2008-12-15 17:21:00,10.317,10.43,10.317,10.343,400000.0
2008-12-15 17:22:00,10.415,10.457,10.327,10.409,550000.0
2008-12-15 17:23:00,10.485,10.503,10.34,10.393,450000.0
2008-12-15 17:24:00,10.521,10.521,10.376,10.464,350000.0
2008-12-15 17:25:00,10.419,10.517,10.386,10.499,700000.0
2008-12-15 17:26:00,10.447,10.455,10.338,10.455,550000.0
2008-12-15 17:27:00,10.384,10.508,10.355,10.508,400000.0
2008-12-15 17:28:00,10.464,10.489,10.34,10.38,450000.0
2008-12-15 17:29:00,10.401,10.478,10.401,10.43,350000.0
2008-12-15 17:30:00,10.493,10.529,10.394,10.482,500000.0
2008-12-15 17:31:00,10.499,10.531,10.398,10.507,450000.0
2008-12-15 17:32:00,10.425,10.543,10.407,10.543,350000.0
2008-12-15 17:33:00,10.407,10.518,10.407,10.47,350000.0
2008-12-15 17:34:00,10.472,10.472,10.335,10.462,550000.0
2008-12-15 17:35:00,10.503,10.503,10.377,10.42,400000.0
2008-12-15 17:36:00,10.389,10.51,10.389,10.503,550000.0
2008-12-15 17:37:00,10.481,10.497,10.376,10.46,400000.0
2008-12-15 17:38:00,10.489,10.489,10.326,10.434,500000.0
2008-12-15 17:39:00,10.394,10.462,10.357,10.422,550000.0
2008-12-15 17:40:00,10.497,10.529,10.38,10.513,450000.0
2008-12-15 17:41:00,10.455,10.496,10.358,10.432,550000.0
2008-12-15 17:42:00,10.442,10.529,10.432,10.453,350000.0
2008-12-15 17:43:00,10.52,10.537,10.365,10.537,500000.0
2008-12-15 17:44:00,10.568,10.613,10.466,10.485,500000.0
2008-12-15 17:45:00,10.6,10.6,10.506,10.524,400000.0
2008-12-15 17:46:00,10.61,10.637,10.505,10.589,750000.0
2008-12-15 17:47:00,10.694,10.694,10.526,10.566,500000.0
2008-12-15 17:48:00,10.554,10.63,10.513,10.575,400000.0
2008-12-15 17:49:00,10.603,10.621,10.496,10.54,600000.0
2008-12-15 17:50:00,10.614,10.622,10.461,10.504,600000.0
2008-12-15 17:51:00,10.505,10.598,10.473,10.598,500000.0
2008-12-15 17:52:00,10.634,10.634,10.525,10.549,350000.0
2008-12-15 17:53:00,10.526,10.654,10.491,10.491,700000.0
2008-12-15 17:54:00,10.58,10.596,10.493,10.555,450000.0
2008-12-15 17:55:00,10.631,10.648,10.51,10.614,400000.0
2008-12-15 17:56:00,10.498,10.598,10.494,10.598,350000.0
2008-12-15 17:57:00,10.582,10.63,10.505,10.621,400000.0
2008-12-15 17:58:00,10.485,10.609,10.485,10.609,350000.0
2008-12-15 17:59:00,10.518,10.575,10.442,10.474,600000.0
2008-12-15 18:00:00,10.498,10.585,10.425,10.585,650000.0
2008-12-15 18:01:00,10.51,10.59,10.476,10.551,350000.0
2008-12-15 18:02:00,10.534,10.609,10.445,10.493,750000.0
2008-12-15 18:03:00,10.44,10.564,10.44,10.462,550000.0
2008-12-15 18:04:00,10.499,10.616,10.477,10.515,350000.0
2008-12-15 18:05:00,10.512,10.58,10.457,10.539,450000.0
2008-12-15 18:06:00,10.532,10.657,10.479,10.579,500000.0
2008-12-15 18:07:00,10.581,10.587,10.458,10.505,350000.0
2008-12-15 18:08:00,10.618,10.618,10.479,10.541,550000.0
2008-12-15 18:09:00,10.614,10.62,10.502,10.578,450000.0
2008-12-15 18:10:00,10.518,10.601,10.518,10.58,350000.0
2008-12-15 18:11:00,10.556,10.613,10.477,10.555,650000.0
2008-12-15 18:12:00,10.485,10.551,10.455,10.519,400000.0
2008-12-15 18:13:00,10.574,10.574,10.468,10.526,350000.0
2008-12-15 18:14:00,10.565,10.602,10.466,10.585,650000.0
2008-12-15 18:15:00,10.565,10.605,10.534,10.593,600000.0
2008-12-15 18:16:00,10.561,10.569,10.472,10.538,500000.0
2008-12-15 18:17:00,10.5,10.611,10.5,10.5,350000.0
2008-12-15 18:18:00,10.608,10.608,10.505,10.584,350000.0
2008-12-15 18:19:00,10.511,10.647,10.511,10.567,400000.0
2008-12-15 18:20:00,10.562,10.596,10.439,10.454,350000.0
2008-12-15 18:21:00,10.562,10.605,10.527,10.605,400000.0
2008-12-15 18:22:00,10.585,10.585,10.471,10.583,450000.0
2008-12-15 18:23:00,10.566,10.576,10.467,10.467,400000.0
2008-12-15 18:24:00,10.527,10.572,10.451,10.451,550000.0
2008-12-15 18:25:00,10.496,10.63,10.496,10.533,350000.0
2008-12-15 18:26:00,10.561,10.591,10.45,10.562,400000.0
2008-12-15 18:27:00,10.54,10.596,10.502,10.502,350000.0
2008-12-15 18:28:00,10.449,10.573,10.449,10.499,450000.0
2008-12-15 18:29:00,10.56,10.659,10.54,10.556,700000.0
2008-12-15 18:30:00,10.614,10.615,10.495,10.607,400000.0
2008-12-15 18:31:00,10.611,10.63,10.534,10.585,450000.0
2008-12-15 18:32:00,10.604,10.604,10.516,10.538,350000.0
2008-12-15 18:33:00,10.624,10.624,10.51,10.576,350000.0
2008-12-15 18:34:00,10.59,10.654,10.518,10.518,550000.0
2008-12-15 18:35:00,10.606,10.606,10.47,10.584,550000.0
2008-12-15 18:36:00,10.537,10.609,10.496,10.581,600000.0
2008-12-15 18:37:00,10.57,10.614,10.499,10.576,600000.0
2008-12-15 18:38:00,10.584,10.62,10.514,10.6,400000.0
2008-12-15 18:39:00,10.498,10.609,10.458,10.565,450000.0
2008-12-15 18:40:00,10.457,10.603,10.439,10.579,600000.0
2008-12-15 18:41:00,10.447,10.592,10.447,10.473,400000.0
2008-12-15 18:42:00,10.615,10.615,10.506,10.508,400000.0
2008-12-15 18:43:00,10.499,10.621,10.49,10.621,450000.0
2008-12-15 18:44:00,10.52,10.621,10.488,10.599,400000.0
2008-12-15 18:45:00,10.624,10.624,10.496,10.579,350000.0
2008-12-15 18:46:00,10.583,10.636,10.503,10.597,400000.0
2008-12-15 18:47:00,10.631,10.67,10.504,10.599,450000.0
2008-12-15 18:48:00,10.626,10.651,10.518,10.595,500000.0
2008-12-15 18:49:00,10.566,10.629,10.474,10.56,450000.0
2008-12-15 18:50:00,10.606,10.606,10.454,10.588,950000.0
2008-12-15 18:51:00,10.605,10.633,10.492,10.633,550000.0
2008-12-15 18:52:00,10.512,10.573,10.512,10.573,350000.0
2008-12-15 18:53:00,10.631,10.634,10.512,10.512,550000.0
2008-12-15 18:54:00,10.502,10.623,10.499,10.499,350000.0
2008-12-15 18:55:00,10.552,10.625,10.524,10.595,350000.0
2008-12-15 18:56:00,10.604,10.642,10.487,10.553,550000.0
2008-12-15 18:57:00,10.524,10.626,10.524,10.592,500000.0
2008-12-15 18:58:00,10.577,10.637,10.542,10.56,400000.0
2008-12-15 18:59:00,10.545,10.601,10.491,10.525,600000.0
2008-12-15 19:00:00,10.53,10.61,10.529,10.61,350000.0
2008-12-15 19:01:00,10.614,10.632,10.485,10.621,450000.0
2008-12-15 19:02:00,10.521,10.652,10.521,10.635,400000.0
2008-12-15 19:03:00,10.495,10.643,10.495,10.503,550000.0
2008-12-15 19:04:00,10.536,10.622,10.505,10.518,450000.0
2008-12-15 19:05:00,10.508,10.617,10.472,10.617,350000.0
2008-12-15 19:06:00,10.614,10.67,10.537,10.551,500000.0
2008-12-15 19:07:00,10.539,10.634,10.511,10.607,350000.0
2008-12-15 19:08:00,10.587,10.631,10.524,10.552,400000.0
2008-12-15 19:09:00,10.609,10.625,10.488,10.588,500000.0
2008-12-15 19:10:00,10.614,10.645,10.501,10.558,450000.0
2008-12-15 19:11:00,10.636,10.658,10.557,10.658,550000.0
2008-12-15 19:12:00,10.604,10.604,10.538,10.56,350000.0
2008-12-15 19:13:00,10.561,10.671,10.531,10.633,600000.0
2008-12-15 19:14:00,10.622,10.634,10.508,10.508,400000.0
2008-12-15 19:15:00,10.559,10.655,10.559,10.635,350000.0
2008-12-15 19:16:00,10.616,10.652,10.562,10.584,550000.0
2008-12-15 19:17:00,10.626,10.64,10.535,10.55,350000.0
2008-12-15 19:18:00,10.533,10.643,10.503,10.581,550000.0
2008-12-15 19:19:00,10.575,10.639,10.507,10.63,650000.0
2008-12-15 19:20:00,10.633,10.695,10.534,10.566,450000.0
2008-12-15 19:21:00,10.6,10.63,10.482,10.605,400000.0
2008-12-15 19:22:00,10.658,10.686,10.545,10.624,450000.0
2008-12-15 19:23:00,10.647,10.724,10.578,10.578,450000.0
2008-12-15 19:24:00,10.598,10.658,10.512,10.658,550000.0
2008-12-15 19:25:00,10.645,10.645,10.487,10.644,400000.0
2008-12-15 19:26:00,10.574,10.607,10.52,10.534,250000.0
2008-12-15 19:27:00,10.639,10.666,10.494,10.619,450000.0
2008-12-15 19:28:00,10.611,10.621,10.504,10.507,400000.0
2008-12-15 19:29:00,10.496,10.618,10.482,10.492,350000.0
2008-12-15 19:30:00,10.624,10.624,10.524,10.598,450000.0
2008-12-15 19:31:00,10.616,10.618,10.508,10.61,500000.0
2008-12-15 19:32:00,10.508,10.628,10.508,10.552,350000.0
2008-12-15 19:33:00,10.562,10.643,10.526,10.62,400000.0
2008-12-15 19:34:00,10.59,10.658,10.537,10.542,650000.0
2008-12-15 19:35:00,10.556,10.604,10.548,10.548,350000.0
2008-12-15 19:36:00,10.593,10.629,10.538,10.611,350000.0
2008-12-15 19:37:00,10.54,10.625,10.511,10.598,500000.0
2008-12-15 19:38:00,10.544,10.57,10.46,10.46,550000.0
2008-12-15 19:39:00,10.523,10.603,10.493,10.562,400000.0
2008-12-15 19:40:00,10.475,10.518,10.403,10.419,700000.0
2008-12-15 19:41:00,10.499,10.54,10.44,10.44,450000.0
2008-12-15 19:42:00,10.553,10.571,10.469,10.469,500000.0
2008-12-15 19:43:00,10.441,10.545,10.432,10.469,500000.0
2008-12-15 19:44:00,10.568,10.603,10.475,10.59,550000.0
2008-12-15 19:45:00,10.493,10.555,10.451,10.476,500000.0
2008-12-15 19:46:00,10.458,10.545,10.438,10.534,350000.0
2008-12-15 19:47:00,10.522,10.57,10.455,10.455,400000.0
2008-12-15 19:48:00,10.526,10.531,10.43,10.472,450000.0
2008-12-15 19:49:00,10.552,10.56,10.475,10.485,350000.0
2008-12-15 19:50:00,10.504,10.511,10.363,10.418,500000.0
2008-12-15 19:51:00,10.403,10.537,10.403,10.428,450000.0
2008-12-15 19:52:00,10.536,10.536,10.388,10.521,500000.0
2008-12-15 19:53:00,10.499,10.542,10.432,10.533,400000.0
2008-12-15 19:54:00,10.507,10.507,10.414,10.414,400000.0
2008-12-15 19:55:00,10.457,10.53,10.414,10.484,400000.0
2008-12-15 19:56:00,10.435,10.565,10.42,10.495,550000.0
2008-12-15 19:57:00,10.528,10.528,10.427,10.438,450000.0
2008-12-15 19:58:00,10.49,10.494,10.404,10.49,250000.0
2008-12-15 19:59:00,10.509,10.563,10.435,10.517,550000.0
2008-12-15 20:00:00,10.421,10.528,10.413,10.528,350000.0
2008-12-15 20:01:00,10.513,10.513,10.395,10.494,850000.0
2008-12-15 20:02:00,10.44,10.546,10.402,10.546,550000.0
2008-12-15 20:03:00,10.405,10.542,10.405,10.449,450000.0
2008-12-15 20:04:00,10.465,10.519,10.443,10.456,500000.0
2008-12-15 20:05:00,10.493,10.523,10.41,10.523,350000.0
2008-12-15 20:06:00,10.453,10.463,10.376,10.376,250000.0
2008-12-15 20:07:00,10.469,10.544,10.444,10.498,350000.0
2008-12-15 20:08:00,10.442,10.541,10.411,10.411,500000.0
2008-12-15 20:09:00,10.422,10.535,10.413,10.523,900000.0
2008-12-15 20:10:00,10.465,10.53,10.399,10.53,450000.0
2008-12-15 20:11:00,10.463,10.534,10.406,10.534,800000.0
2008-12-15 20:12:00,10.421,10.51,10.421,10.485,300000.0
2008-12-15 20:13:00,10.477,10.559,10.468,10.477,350000.0
2008-12-15 20:14:00,10.472,10.565,10.472,10.526,350000.0
2008-12-15 20:15:00,10.563,10.563,10.49,10.525,500000.0
2008-12-15 20:16:00,10.527,10.588,10.439,10.451,550000.0
2008-12-15 20:17:00,10.482,10.552,10.439,10.439,350000.0
2008-12-15 20:18:00,10.593,10.62,10.465,10.543,500000.0
2008-12-15 20:19:00,10.499,10.552,10.441,10.472,350000.0
2008-12-15 20:20:00,10.493,10.565,10.42,10.565,400000.0
2008-12-15 20:21:00,10.461,10.556,10.461,10.463,350000.0
2008-12-15 20:22:00,10.535,10.582,10.5,10.577,550000.0
2008-12-15 20:23:00,10.564,10.584,10.449,10.54,350000.0
2008-12-15 20:24:00,10.541,10.613,10.487,10.59,350000.0
2008-12-15 20:25:00,10.612,10.612,10.474,10.474,550000.0
2008-12-15 20:26:00,10.559,10.559,10.452,10.486,400000.0
2008-12-15 20:27:00,10.606,10.606,10.488,10.519,350000.0
2008-12-15 20:28:00,10.584,10.625,10.536,10.549,350000.0
2008-12-15 20:29:00,10.6,10.64,10.522,10.587,500000.0
2008-12-15 20:30:00,10.575,10.636,10.506,10.543,500000.0
2008-12-15 20:31:00,10.635,10.635,10.51,10.608,450000.0
2008-12-15 20:32:00,10.581,10.581,10.539,10.574,150000.0
2008-12-15 20:33:00,10.539,10.627,10.476,10.476,500000.0
2008-12-15 20:34:00,10.496,10.652,10.496,10.53,350000.0
2008-12-15 20:35:00,10.625,10.625,10.482,10.554,400000.0
2008-12-15 20:36:00,10.6,10.607,10.46,10.58,450000.0
2008-12-15 20:37:00,10.6,10.622,10.517,10.622,500000.0
2008-12-15 20:38:00,10.586,10.607,10.505,10.607,150000.0
2008-12-15 20:39:00,10.542,10.576,10.505,10.505,350000.0
2008-12-15 20:40:00,10.527,10.619,10.478,10.619,400000.0
2008-12-15 20:41:00,10.484,10.617,10.484,10.617,300000.0
2008-12-15 20:42:00,10.631,10.644,10.556,10.62,550000.0
2008-12-15 20:44:00,10.593,10.646,10.487,10.602,450000.0
2008-12-15 20:45:00,10.547,10.635,10.508,10.508,400000.0
2008-12-15 20:46:00,10.627,10.645,10.565,10.604,350000.0
2008-12-15 20:47:00,10.585,10.636,10.515,10.602,350000.0
2008-12-15 20:48:00,10.52,10.613,10.52,10.577,150000.0
2008-12-15 20:49:00,10.609,10.627,10.507,10.553,350000.0
2008-12-15 20:50:00,10.583,10.618,10.546,10.61,250000.0
2008-12-15 20:51:00,10.57,10.612,10.565,10.598,350000.0
2008-12-15 20:52:00,10.478,10.649,10.478,10.623,450000.0
2008-12-15 20:53:00,10.625,10.631,10.547,10.625,400000.0
2008-12-15 20:54:00,10.591,10.648,10.591,10.644,550000.0
2008-12-15 20:55:00,10.605,10.646,10.603,10.603,200000.0
2008-12-15 20:56:00,10.544,10.638,10.544,10.638,100000.0
2008-12-15 20:57:00,10.558,10.63,10.514,10.548,350000.0
2008-12-15 20:59:00,10.54,10.639,10.511,10.615,450000.0
2008-12-15 21:00:00,10.533,10.604,10.473,10.55,400000.0
2008-12-15 21:02:00,10.638,10.649,10.553,10.605,450000.0
2008-12-15 21:03:00,10.644,10.644,10.538,10.538,200000.0
2008-12-15 21:04:00,10.518,10.678,10.518,10.556,450000.0
2008-12-15 21:05:00,10.481,10.616,10.481,10.493,300000.0
2008-12-15 21:06:00,10.604,10.671,10.52,10.52,200000.0
2008-12-15 21:07:00,10.528,10.528,10.528,10.528,50000.0
2008-12-15 21:08:00,10.61,10.635,10.515,10.515,350000.0
2008-12-15 21:09:00,10.635,10.64,10.511,10.64,350000.0
2008-12-15 21:10:00,10.482,10.607,10.482,10.568,250000.0
2008-12-15 21:13:00,10.606,10.614,10.458,10.614,350000.0
2008-12-15 21:14:00,10.569,10.61,10.478,10.58,400000.0
2008-12-15 21:15:00,10.513,10.606,10.483,10.509,500000.0
2008-12-15 21:16:00,10.595,10.595,10.481,10.481,100000.0
2008-12-15 21:19:00,10.538,10.614,10.473,10.523,550000.0
2008-12-15 21:20:00,10.638,10.638,10.525,10.621,400000.0
2008-12-15 21:21:00,10.598,10.64,10.552,10.591,550000.0
2008-12-15 21:22:00,10.544,10.667,10.541,10.541,400000.0
2008-12-15 21:24:00,10.517,10.636,10.517,10.607,350000.0
2008-12-15 21:26:00,10.653,10.655,10.527,10.574,300000.0
2008-12-15 21:27:00,10.563,10.563,10.563,10.563,50000.0
2008-12-15 21:28:00,10.611,10.672,10.546,10.655,400000.0
2008-12-15 21:29:00,10.528,10.614,10.476,10.568,400000.0
2008-12-15 21:30:00,10.547,10.624,10.498,10.559,500000.0
2008-12-15 21:31:00,10.629,10.629,10.484,10.626,500000.0
2008-12-15 21:32:00,10.618,10.638,10.512,10.636,550000.0
2008-12-15 21:33:00,10.646,10.646,10.646,10.646,50000.0
2008-12-15 21:34:00,10.546,10.632,10.513,10.513,250000.0
2008-12-15 21:35:00,10.575,10.634,10.509,10.634,350000.0
2008-12-15 21:36:00,10.6,10.603,10.592,10.603,150000.0
2008-12-15 21:38:00,10.616,10.616,10.51,10.51,100000.0
2008-12-15 21:39:00,10.637,10.651,10.527,10.527,550000.0
2008-12-15 21:40:00,10.571,10.597,10.506,10.506,150000.0
2008-12-15 21:41:00,10.607,10.611,10.605,10.605,150000.0
2008-12-15 21:42:00,10.594,10.615,10.591,10.591,350000.0
2008-12-15 21:43:00,10.562,10.678,10.534,10.643,600000.0
2008-12-15 21:44:00,10.592,10.592,10.504,10.504,200000.0
2008-12-15 21:45:00,10.601,10.606,10.532,10.532,250000.0
2008-12-15 21:46:00,10.602,10.616,10.565,10.608,200000.0
2008-12-15 21:49:00,10.59,10.627,10.505,10.59,300000.0
2008-12-15 21:50:00,10.584,10.63,10.509,10.621,250000.0
2008-12-15 21:52:00,10.628,10.628,10.554,10.603,250000.0
2008-12-15 21:53:00,10.595,10.596,10.454,10.583,450000.0
2008-12-15 21:54:00,10.565,10.622,10.507,10.599,400000.0
2008-12-15 21:55:00,10.582,10.639,10.502,10.502,650000.0
2008-12-15 21:56:00,10.518,10.574,10.478,10.559,400000.0
2008-12-15 21:57:00,10.574,10.574,10.455,10.466,400000.0
2008-12-15 21:58:00,10.596,10.596,10.498,10.513,400000.0
2008-12-15 21:59:00,10.57,10.602,10.518,10.602,250000.0
2008-12-15 22:00:00,10.6,10.603,10.462,10.597,450000.0
2008-12-15 22:01:00,10.478,10.596,10.478,10.48,450000.0
2008-12-15 22:02:00,10.555,10.562,10.487,10.562,150000.0
2008-12-15 22:03:00,10.557,10.557,10.48,10.48,100000.0
2008-12-15 22:04:00,10.58,10.596,10.458,10.554,550000.0
2008-12-15 22:05:00,10.543,10.559,10.543,10.559,150000.0
2008-12-15 22:06:00,10.462,10.591,10.462,10.561,500000.0
2008-12-15 22:07:00,10.6,10.6,10.506,10.508,200000.0
2008-12-15 22:08:00,10.589,10.589,10.44,10.561,750000.0
2008-12-15 22:10:00,10.528,10.611,10.507,10.574,650000.0
2008-12-15 22:11:00,10.526,10.603,10.459,10.603,450000.0
2008-12-15 22:13:00,10.543,10.543,10.434,10.434,150000.0
2008-12-15 22:14:00,10.573,10.573,10.461,10.569,150000.0
2008-12-15 22:15:00,10.566,10.566,10.462,10.538,300000.0
2008-12-15 22:16:00,10.551,10.551,10.551,10.551,50000.0
2008-12-15 22:17:00,10.576,10.576,10.453,10.56,400000.0
2008-12-15 22:18:00,10.455,10.561,10.455,10.561,350000.0
2008-12-15 22:19:00,10.436,10.569,10.436,10.453,400000.0
2008-12-15 22:20:00,10.474,10.518,10.419,10.42,350000.0
2008-12-15 22:21:00,10.423,10.541,10.423,10.531,200000.0
2008-12-15 22:22:00,10.468,10.554,10.459,10.459,300000.0
2008-12-15 22:23:00,10.542,10.591,10.451,10.451,500000.0
2008-12-15 22:24:00,10.604,10.657,10.469,10.469,400000.0
2008-12-15 22:25:00,10.509,10.581,10.463,10.463,200000.0
2008-12-15 22:26:00,10.59,10.59,10.58,10.58,100000.0
2008-12-15 22:27:00,10.544,10.582,10.544,10.582,100000.0
2008-12-15 22:28:00,10.53,10.54,10.452,10.478,350000.0
2008-12-15 22:29:00,10.47,10.549,10.44,10.513,600000.0
2008-12-15 22:30:00,10.544,10.616,10.494,10.549,500000.0
2008-12-15 22:31:00,10.47,10.601,10.47,10.601,150000.0
2008-12-15 22:32:00,10.509,10.62,10.452,10.62,300000.0
2008-12-15 22:33:00,10.55,10.628,10.55,10.628,100000.0
2008-12-15 22:34:00,10.604,10.604,10.604,10.604,50000.0
2008-12-15 22:35:00,10.552,10.629,10.552,10.593,400000.0
2008-12-15 22:36:00,10.554,10.554,10.482,10.482,100000.0
2008-12-15 22:37:00,10.489,10.603,10.489,10.577,350000.0
2008-12-15 22:38:00,10.629,10.629,10.508,10.545,350000.0
2008-12-15 22:39:00,10.628,10.633,10.506,10.633,550000.0
2008-12-15 22:40:00,10.618,10.672,10.533,10.633,450000.0
2008-12-15 22:41:00,10.592,10.656,10.566,10.566,450000.0
2008-12-15 22:42:00,10.595,10.616,10.472,10.587,450000.0
2008-12-15 22:43:00,10.546,10.593,10.546,10.567,200000.0
2008-12-15 22:46:00,10.519,10.615,10.478,10.51,400000.0
2008-12-15 22:48:00,10.581,10.59,10.581,10.59,100000.0
2008-12-15 22:49:00,10.594,10.636,10.479,10.636,450000.0
2008-12-15 22:50:00,10.507,10.599,10.507,10.526,300000.0
2008-12-15 22:51:00,10.642,10.642,10.501,10.514,150000.0
2008-12-15 22:53:00,10.65,10.65,10.65,10.65,300000.0
2008-12-15 22:54:00,10.516,10.58,10.5,10.576,300000.0
2008-12-15 22:55:00,10.567,10.591,10.567,10.591,100000.0
2008-12-15 22:56:00,10.583,10.613,10.583,10.613,100000.0
2008-12-15 22:57:00,10.574,10.642,10.549,10.639,550000.0
2008-12-15 22:59:00,10.576,10.642,10.528,10.619,950000.0
2008-12-15 23:00:00,10.547,10.621,10.547,10.558,250000.0
2008-12-15 23:01:00,10.621,10.646,10.562,10.625,450000.0
2008-12-15 23:02:00,10.597,10.597,10.536,10.536,150000.0
2008-12-15 23:04:00,10.494,10.615,10.494,10.615,250000.0
2008-12-15 23:05:00,10.549,10.605,10.549,10.553,150000.0
2008-12-15 23:06:00,10.533,10.603,10.533,10.603,100000.0
2008-12-15 23:07:00,10.529,10.532,10.479,10.479,150000.0
2008-12-15 23:08:00,10.613,10.613,10.496,10.496,250000.0
2008-12-15 23:10:00,10.592,10.624,10.482,10.624,250000.0
2008-12-15 23:11:00,10.495,10.595,10.495,10.52,400000.0
2008-12-15 23:12:00,10.55,10.616,10.497,10.611,500000.0
2008-12-15 23:13:00,10.627,10.627,10.529,10.594,450000.0
2008-12-15 23:14:00,10.622,10.644,10.557,10.644,400000.0
2008-12-15 23:16:00,10.674,10.729,10.528,10.528,400000.0
2008-12-15 23:17:00,10.592,10.592,10.552,10.552,100000.0
2008-12-15 23:18:00,10.571,10.682,10.542,10.663,400000.0
2008-12-15 23:19:00,10.641,10.641,10.502,10.533,500000.0
2008-12-15 23:20:00,10.565,10.646,10.518,10.569,550000.0
2008-12-15 23:23:00,10.511,10.644,10.508,10.626,400000.0
2008-12-15 23:24:00,10.613,10.613,10.455,10.46,400000.0
2008-12-15 23:25:00,10.64,10.65,10.64,10.65,300000.0
2008-12-15 23:26:00,10.622,10.65,10.542,10.629,300000.0
2008-12-15 23:27:00,10.545,10.613,10.518,10.568,350000.0
2008-12-15 23:29:00,10.507,10.645,10.507,10.562,350000.0
2008-12-15 23:30:00,10.557,10.634,10.524,10.634,350000.0
2008-12-15 23:31:00,10.62,10.653,10.518,10.629,400000.0
2008-12-15 23:33:00,10.634,10.634,10.484,10.488,350000.0
2008-12-15 23:39:00,10.6,10.641,10.513,10.579,300000.0
2008-12-15 23:40:00,10.584,10.59,10.584,10.59,200000.0
2008-12-15 23:41:00,10.543,10.597,10.499,10.57,250000.0
2008-12-15 23:42:00,10.619,10.619,10.457,10.482,400000.0
2008-12-15 23:45:00,10.602,10.602,10.602,10.602,50000.0
2008-12-15 23:46:00,10.619,10.641,10.505,10.616,450000.0
2008-12-15 23:47:00,10.607,10.607,10.486,10.486,200000.0
2008-12-15 23:50:00,10.584,10.606,10.47,10.581,450000.0
2008-12-15 23:51:00,10.484,10.486,10.484,10.486,100000.0
2008-12-15 23:53:00,10.608,10.608,10.593,10.593,100000.0
2008-12-15 23:54:00,10.646,10.646,10.621,10.623,200000.0
2008-12-15 23:57:00,10.601,10.648,10.601,10.617,250000.0
2008-12-15 23:58:00,10.571,10.612,10.571,10.612,100000.0
2008-12-15 23:59:00,10.649,10.654,10.551,10.638,600000.0
2008-12-16 00:01:00,10.64,10.65,10.64,10.65,150000.0
2008-12-16 00:02:00,10.542,10.63,10.54,10.63,150000.0
2008-12-16 00:03:00,10.556,10.618,10.556,10.567,200000.0
2008-12-16 00:04:00,10.648,10.648,10.564,10.615,400000.0
2008-12-16 00:05:00,10.619,10.619,10.619,10.619,50000.0
2008-12-16 00:06:00,10.558,10.658,10.558,10.658,150000.0
2008-12-16 00:07:00,10.629,10.676,10.586,10.623,300000.0
2008-12-16 00:08:00,10.598,10.644,10.533,10.603,550000.0
2008-12-16 00:09:00,10.616,10.616,10.513,10.513,250000.0
2008-12-16 00:10:00,10.547,10.589,10.539,10.539,300000.0
2008-12-16 00:11:00,10.543,10.651,10.531,10.546,350000.0
2008-12-16 00:13:00,10.598,10.598,10.502,10.527,400000.0
2008-12-16 00:14:00,10.621,10.621,10.621,10.621,50000.0
2008-12-16 00:16:00,10.574,10.574,10.574,10.574,50000.0
2008-12-16 00:17:00,10.616,10.639,10.57,10.609,500000.0
2008-12-16 00:19:00,10.649,10.649,10.546,10.611,400000.0
2008-12-16 00:20:00,10.583,10.583,10.583,10.583,100000.0
2008-12-16 00:22:00,10.578,10.664,10.538,10.63,450000.0
2008-12-16 00:27:00,10.599,10.644,10.515,10.515,300000.0
2008-12-16 00:30:00,10.579,10.624,10.495,10.495,300000.0
2008-12-16 00:33:00,10.567,10.567,10.556,10.556,100000.0
2008-12-16 00:40:00,10.541,10.616,10.468,10.506,1150000.0
2008-12-16 00:44:00,10.64,10.641,10.508,10.508,300000.0
2008-12-16 00:45:00,10.581,10.611,10.581,10.611,150000.0
2008-12-16 00:46:00,10.612,10.634,10.5,10.59,650000.0
2008-12-16 00:50:00,10.584,10.624,10.498,10.618,1300000.0
2008-12-16 00:53:00,10.584,10.619,10.516,10.559,400000.0
2008-12-16 00:55:00,10.544,10.595,10.498,10.527,450000.0
2008-12-16 01:00:00,10.615,10.634,10.498,10.611,450000.0
2008-12-16 01:01:00,10.629,10.659,10.556,10.619,300000.0
2008-12-16 01:02:00,10.633,10.633,10.524,10.524,400000.0
2008-12-16 01:03:00,10.59,10.59,10.513,10.513,100000.0
2008-12-16 01:04:00,10.579,10.612,10.474,10.499,350000.0
2008-12-16 01:05:00,10.574,10.574,10.574,10.574,50000.0
2008-12-16 01:06:00,10.462,10.607,10.462,10.607,100000.0
2008-12-16 01:07:00,10.611,10.633,10.485,10.633,350000.0
2008-12-16 01:08:00,10.636,10.636,10.492,10.492,250000.0
2008-12-16 01:10:00,10.584,10.606,10.47,10.581,700000.0
2008-12-16 01:13:00,10.526,10.62,10.512,10.62,250000.0
2008-12-16 01:14:00,10.625,10.625,10.5,10.5,400000.0
2008-12-16 01:15:00,10.656,10.692,10.532,10.532,400000.0
2008-12-16 01:16:00,10.529,10.68,10.525,10.594,400000.0
2008-12-16 01:17:00,10.599,10.599,10.457,10.457,500000.0
2008-12-16 01:19:00,10.547,10.616,10.547,10.616,150000.0
2008-12-16 01:20:00,10.591,10.627,10.519,10.627,750000.0
2008-12-16 01:22:00,10.586,10.624,10.505,10.624,300000.0
2008-12-16 01:23:00,10.531,10.612,10.531,10.541,250000.0
2008-12-16 01:24:00,10.546,10.546,10.546,10.546,50000.0
2008-12-16 01:25:00,10.641,10.641,10.571,10.608,200000.0
2008-12-16 01:26:00,10.581,10.617,10.526,10.55,400000.0
2008-12-16 01:27:00,10.572,10.621,10.546,10.621,350000.0
2008-12-16 01:28:00,10.535,10.643,10.53,10.613,550000.0
2008-12-16 01:29:00,10.575,10.699,10.549,10.666,400000.0
2008-12-16 01:30:00,10.619,10.619,10.424,10.462,400000.0
2008-12-16 01:32:00,10.577,10.663,10.506,10.542,450000.0
2008-12-16 01:33:00,10.564,10.613,10.478,10.602,500000.0
2008-12-16 01:35:00,10.575,10.639,10.558,10.639,250000.0
2008-12-16 01:37:00,10.594,10.604,10.501,10.557,250000.0
2008-12-16 01:38:00,10.557,10.638,10.533,10.605,350000.0
2008-12-16 01:39:00,10.58,10.62,10.491,10.59,600000.0
2008-12-16 01:40:00,10.627,10.627,10.556,10.556,100000.0
2008-12-16 01:42:00,10.504,10.621,10.504,10.594,450000.0
2008-12-16 01:43:00,10.573,10.622,10.524,10.614,350000.0
2008-12-16 01:44:00,10.513,10.623,10.513,10.623,150000.0
2008-12-16 01:45:00,10.581,10.621,10.53,10.588,400000.0
2008-12-16 01:48:00,10.598,10.642,10.512,10.512,300000.0
2008-12-16 01:50:00,10.46,10.516,10.46,10.516,100000.0
2008-12-16 01:51:00,10.615,10.624,10.475,10.615,350000.0
2008-12-16 01:52:00,10.602,10.602,10.602,10.602,100000.0
2008-12-16 01:53:00,10.594,10.614,10.536,10.614,300000.0
2008-12-16 01:54:00,10.475,10.508,10.475,10.508,100000.0
2008-12-16 01:55:00,10.494,10.624,10.471,10.471,150000.0
2008-12-16 01:56:00,10.623,10.641,10.49,10.49,450000.0
2008-12-16 01:57:00,10.612,10.612,10.463,10.468,400000.0
2008-12-16 01:58:00,10.616,10.626,10.506,10.626,200000.0
2008-12-16 01:59:00,10.647,10.681,10.533,10.653,400000.0
2008-12-16 02:00:00,10.569,10.634,10.542,10.634,150000.0
2008-12-16 02:01:00,10.569,10.612,10.487,10.575,350000.0
2008-12-16 02:02:00,10.552,10.604,10.463,10.463,300000.0
2008-12-16 02:03:00,10.585,10.634,10.486,10.525,600000.0
2008-12-16 02:04:00,10.59,10.635,10.536,10.59,500000.0
2008-12-16 02:05:00,10.616,10.63,10.544,10.605,500000.0
2008-12-16 02:06:00,10.495,10.613,10.495,10.531,400000.0
2008-12-16 02:07:00,10.552,10.651,10.52,10.595,550000.0
2008-12-16 02:08:00,10.606,10.629,10.606,10.629,100000.0
2008-12-16 02:09:00,10.59,10.628,10.495,10.599,550000.0
2008-12-16 02:10:00,10.47,10.57,10.47,10.568,300000.0
2008-12-16 02:11:00,10.568,10.63,10.494,10.542,500000.0
2008-12-16 02:12:00,10.518,10.547,10.518,10.547,100000.0
2008-12-16 02:13:00,10.577,10.609,10.488,10.522,550000.0
2008-12-16 02:14:00,10.539,10.659,10.539,10.595,600000.0
2008-12-16 02:15:00,10.502,10.609,10.502,10.524,550000.0
2008-12-16 02:16:00,10.56,10.56,10.394,10.447,600000.0
2008-12-16 02:17:00,10.541,10.622,10.541,10.611,200000.0
2008-12-16 02:18:00,10.574,10.588,10.52,10.588,200000.0
2008-12-16 02:19:00,10.598,10.598,10.504,10.561,500000.0
2008-12-16 02:20:00,10.519,10.573,10.519,10.527,200000.0
2008-12-16 02:21:00,10.603,10.605,10.514,10.585,500000.0
2008-12-16 02:22:00,10.49,10.611,10.483,10.582,250000.0
2008-12-16 02:23:00,10.608,10.611,10.561,10.561,200000.0
2008-12-16 02:25:00,10.597,10.598,10.519,10.589,500000.0
2008-12-16 02:27:00,10.516,10.588,10.459,10.459,400000.0
2008-12-16 02:28:00,10.518,10.575,10.454,10.575,350000.0
2008-12-16 02:29:00,10.594,10.594,10.451,10.573,400000.0
2008-12-16 02:30:00,10.514,10.579,10.447,10.484,400000.0
2008-12-16 02:31:00,10.509,10.564,10.452,10.452,250000.0
2008-12-16 02:32:00,10.573,10.578,10.511,10.511,250000.0
2008-12-16 02:33:00,10.549,10.594,10.511,10.518,550000.0
2008-12-16 02:34:00,10.581,10.581,10.58,10.58,100000.0
2008-12-16 02:37:00,10.575,10.575,10.483,10.555,400000.0
2008-12-16 02:38:00,10.496,10.636,10.496,10.615,400000.0
2008-12-16 02:39:00,10.565,10.575,10.537,10.575,300000.0
2008-12-16 02:40:00,10.556,10.562,10.495,10.562,250000.0
2008-12-16 02:41:00,10.458,10.551,10.458,10.551,200000.0
2008-12-16 02:43:00,10.539,10.577,10.415,10.55,550000.0
2008-12-16 02:44:00,10.564,10.609,10.473,10.594,500000.0
2008-12-16 02:46:00,10.533,10.586,10.49,10.49,350000.0
2008-12-16 02:50:00,10.488,10.557,10.488,10.557,100000.0
2008-12-16 02:51:00,10.57,10.596,10.503,10.503,350000.0
2008-12-16 02:52:00,10.505,10.578,10.501,10.501,200000.0
2008-12-16 02:55:00,10.538,10.547,10.412,10.47,200000.0
2008-12-16 02:56:00,10.484,10.484,10.484,10.484,50000.0
2008-12-16 02:57:00,10.463,10.541,10.451,10.541,350000.0
2008-12-16 02:58:00,10.551,10.551,10.425,10.487,500000.0
2008-12-16 02:59:00,10.569,10.603,10.507,10.531,350000.0
2008-12-16 03:00:00,10.569,10.586,10.431,10.586,450000.0
2008-12-16 03:01:00,10.52,10.52,10.497,10.497,100000.0
2008-12-16 03:02:00,10.584,10.584,10.475,10.475,200000.0
2008-12-16 03:05:00,10.55,10.58,10.478,10.514,350000.0
2008-12-16 03:06:00,10.451,10.451,10.434,10.446,200000.0
2008-12-16 03:07:00,10.552,10.552,10.459,10.479,200000.0
2008-12-16 03:08:00,10.601,10.601,10.483,10.579,350000.0
2008-12-16 03:09:00,10.614,10.614,10.478,10.521,650000.0
2008-12-16 03:10:00,10.456,10.588,10.456,10.572,350000.0
2008-12-16 03:13:00,10.463,10.568,10.463,10.465,200000.0
2008-12-16 03:14:00,10.462,10.564,10.452,10.564,150000.0
2008-12-16 03:15:00,10.523,10.523,10.523,10.523,50000.0
2008-12-16 03:16:00,10.592,10.592,10.592,10.592,50000.0
2008-12-16 03:17:00,10.54,10.54,10.484,10.484,100000.0
2008-12-16 03:18:00,10.569,10.569,10.524,10.524,100000.0
2008-12-16 03:19:00,10.525,10.56,10.482,10.511,600000.0
2008-12-16 03:20:00,10.474,10.54,10.43,10.536,300000.0
2008-12-16 03:21:00,10.524,10.587,10.524,10.587,100000.0
2008-12-16 03:22:00,10.531,10.58,10.531,10.58,100000.0
2008-12-16 03:23:00,10.603,10.61,10.575,10.575,200000.0
2008-12-16 03:24:00,10.512,10.514,10.512,10.514,100000.0
2008-12-16 03:25:00,10.509,10.589,10.509,10.589,100000.0
2008-12-16 03:26:00,10.589,10.589,10.589,10.589,50000.0
2008-12-16 03:27:00,10.465,10.525,10.465,10.514,150000.0
2008-12-16 03:28:00,10.575,10.604,10.469,10.514,400000.0
2008-12-16 03:30:00,10.503,10.568,10.503,10.568,100000.0
2008-12-16 03:31:00,10.526,10.583,10.515,10.583,400000.0
2008-12-16 03:32:00,10.562,10.562,10.562,10.562,100000.0
2008-12-16 03:33:00,10.535,10.535,10.524,10.524,100000.0
2008-12-16 03:34:00,10.61,10.61,10.61,10.61,300000.0
2008-12-16 03:36:00,10.579,10.624,10.495,10.495,300000.0
2008-12-16 03:38:00,10.574,10.593,10.459,10.581,450000.0
2008-12-16 03:39:00,10.529,10.529,10.47,10.47,100000.0
2008-12-16 03:40:00,10.552,10.586,10.448,10.565,450000.0
2008-12-16 03:44:00,10.564,10.564,10.564,10.564,50000.0
2008-12-16 03:45:00,10.47,10.58,10.47,10.478,250000.0
2008-12-16 03:46:00,10.429,10.564,10.429,10.564,150000.0
2008-12-16 03:47:00,10.602,10.602,10.57,10.57,100000.0
2008-12-16 03:48:00,10.541,10.566,10.541,10.566,100000.0
2008-12-16 03:49:00,10.555,10.584,10.529,10.555,250000.0
2008-12-16 03:50:00,10.577,10.584,10.532,10.577,550000.0
2008-12-16 03:52:00,10.463,10.589,10.463,10.487,300000.0
2008-12-16 03:55:00,10.479,10.578,10.459,10.545,400000.0
2008-12-16 03:56:00,10.481,10.613,10.464,10.513,400000.0
2008-12-16 03:57:00,10.573,10.574,10.445,10.475,650000.0
2008-12-16 03:58:00,10.487,10.595,10.487,10.595,100000.0
2008-12-16 04:00:00,10.456,10.569,10.454,10.566,400000.0
2008-12-16 04:01:00,10.591,10.591,10.503,10.541,350000.0
2008-12-16 04:03:00,10.595,10.595,10.549,10.549,100000.0
2008-12-16 04:04:00,10.597,10.597,10.597,10.597,50000.0
2008-12-16 04:05:00,10.463,10.529,10.463,10.529,100000.0
2008-12-16 04:06:00,10.591,10.592,10.591,10.592,100000.0
2008-12-16 04:07:00,10.592,10.592,10.512,10.512,100000.0
2008-12-16 04:08:00,10.599,10.599,10.473,10.591,200000.0
2008-12-16 04:09:00,10.577,10.577,10.42,10.433,400000.0
2008-12-16 04:10:00,10.572,10.572,10.572,10.572,50000.0
2008-12-16 04:11:00,10.596,10.604,10.554,10.554,350000.0
2008-12-16 04:12:00,10.544,10.591,10.544,10.591,150000.0
2008-12-16 04:13:00,10.594,10.594,10.594,10.594,50000.0
2008-12-16 04:14:00,10.598,10.607,10.598,10.607,100000.0
2008-12-16 04:15:00,10.459,10.459,10.459,10.459,50000.0
2008-12-16 04:16:00,10.568,10.568,10.568,10.568,50000.0
2008-12-16 04:17:00,10.547,10.547,10.547,10.547,50000.0
2008-12-16 04:19:00,10.554,10.597,10.473,10.597,350000.0
2008-12-16 04:20:00,10.557,10.592,10.441,10.549,250000.0
2008-12-16 04:21:00,10.574,10.574,10.574,10.574,50000.0
2008-12-16 04:22:00,10.569,10.589,10.458,10.573,500000.0
2008-12-16 04:23:00,10.562,10.584,10.562,10.584,100000.0
2008-12-16 04:24:00,10.574,10.574,10.574,10.574,50000.0
2008-12-16 04:25:00,10.58,10.596,10.458,10.584,350000.0
2008-12-16 04:26:00,10.575,10.575,10.575,10.575,50000.0
2008-12-16 04:27:00,10.49,10.606,10.49,10.571,300000.0
2008-12-16 04:28:00,10.45,10.586,10.45,10.586,100000.0
2008-12-16 04:29:00,10.571,10.571,10.419,10.419,350000.0
2008-12-16 04:30:00,10.541,10.543,10.427,10.427,400000.0
2008-12-16 04:31:00,10.524,10.554,10.524,10.554,100000.0
2008-12-16 04:32:00,10.531,10.556,10.375,10.556,350000.0
2008-12-16 04:33:00,10.554,10.571,10.554,10.571,100000.0
2008-12-16 04:34:00,10.484,10.582,10.413,10.582,350000.0
2008-12-16 04:35:00,10.442,10.542,10.407,10.494,450000.0
2008-12-16 04:36:00,10.574,10.574,10.499,10.499,100000.0
2008-12-16 04:37:00,10.558,10.558,10.558,10.558,50000.0
2008-12-16 04:38:00,10.59,10.59,10.482,10.547,300000.0
2008-12-16 04:39:00,10.509,10.558,10.484,10.514,350000.0
2008-12-16 04:40:00,10.523,10.564,10.423,10.52,750000.0
2008-12-16 04:41:00,10.412,10.541,10.412,10.514,450000.0
2008-12-16 04:42:00,10.463,10.495,10.395,10.395,200000.0
2008-12-16 04:43:00,10.552,10.597,10.446,10.534,450000.0
2008-12-16 04:44:00,10.564,10.564,10.564,10.564,50000.0
2008-12-16 04:45:00,10.539,10.539,10.396,10.461,250000.0
2008-12-16 04:46:00,10.484,10.564,10.451,10.536,350000.0
2008-12-16 04:47:00,10.554,10.576,10.44,10.551,450000.0
2008-12-16 04:48:00,10.573,10.573,10.573,10.573,50000.0
2008-12-16 04:49:00,10.582,10.582,10.44,10.44,400000.0
2008-12-16 04:50:00,10.556,10.556,10.406,10.522,450000.0
2008-12-16 04:51:00,10.529,10.581,10.448,10.448,400000.0
2008-12-16 04:52:00,10.543,10.543,10.411,10.417,200000.0
2008-12-16 04:53:00,10.441,10.561,10.435,10.435,350000.0
2008-12-16 04:54:00,10.549,10.554,10.418,10.524,400000.0
2008-12-16 04:55:00,10.549,10.582,10.549,10.572,150000.0
2008-12-16 04:56:00,10.551,10.576,10.551,10.576,100000.0
2008-12-16 04:57:00,10.486,10.567,10.474,10.474,300000.0
2008-12-16 04:59:00,10.495,10.563,10.456,10.456,250000.0
2008-12-16 05:00:00,10.511,10.59,10.45,10.519,1100000.0
2008-12-16 05:01:00,10.563,10.581,10.49,10.538,300000.0
2008-12-16 05:02:00,10.459,10.559,10.459,10.49,250000.0
2008-12-16 05:03:00,10.47,10.577,10.47,10.561,200000.0
2008-12-16 05:04:00,10.592,10.592,10.452,10.592,650000.0
2008-12-16 05:07:00,10.56,10.56,10.462,10.556,350000.0
2008-12-16 05:10:00,10.519,10.564,10.435,10.435,300000.0
2008-12-16 05:14:00,10.574,10.574,10.432,10.557,350000.0
2008-12-16 05:15:00,10.511,10.581,10.511,10.581,100000.0
2008-12-16 05:16:00,10.484,10.484,10.423,10.423,100000.0
2008-12-16 05:17:00,10.56,10.56,10.429,10.535,700000.0
2008-12-16 05:18:00,10.561,10.569,10.436,10.559,500000.0
2008-12-16 05:19:00,10.573,10.604,10.494,10.527,400000.0
2008-12-16 05:20:00,10.464,10.559,10.407,10.506,500000.0
2008-12-16 05:22:00,10.549,10.549,10.444,10.501,500000.0
2008-12-16 05:25:00,10.529,10.529,10.445,10.445,100000.0
2008-12-16 05:26:00,10.531,10.576,10.447,10.447,300000.0
2008-12-16 05:30:00,10.513,10.554,10.454,10.469,450000.0
2008-12-16 05:33:00,10.524,10.602,10.449,10.449,300000.0
2008-12-16 05:39:00,10.451,10.451,10.41,10.411,250000.0
2008-12-16 05:40:00,10.411,10.411,10.411,10.411,50000.0
2008-12-16 05:42:00,10.401,10.544,10.385,10.544,200000.0
2008-12-16 05:43:00,10.559,10.559,10.504,10.553,250000.0
2008-12-16 05:45:00,10.48,10.601,10.437,10.458,550000.0
2008-12-16 05:46:00,10.416,10.525,10.367,10.525,550000.0
2008-12-16 05:50:00,10.521,10.551,10.412,10.499,550000.0
2008-12-16 05:56:00,10.531,10.531,10.399,10.449,350000.0
2008-12-16 05:58:00,10.489,10.522,10.423,10.48,350000.0
2008-12-16 06:00:00,10.465,10.538,10.398,10.538,500000.0
2008-12-16 06:06:00,10.459,10.571,10.459,10.521,250000.0
2008-12-16 06:07:00,10.536,10.536,10.418,10.503,550000.0
2008-12-16 06:09:00,10.523,10.564,10.438,10.542,900000.0
2008-12-16 06:10:00,10.463,10.507,10.403,10.503,550000.0
2008-12-16 06:11:00,10.51,10.51,10.423,10.427,400000.0
2008-12-16 06:18:00,10.499,10.544,10.415,10.415,300000.0
2008-12-16 06:20:00,10.534,10.536,10.425,10.512,500000.0
2008-12-16 06:24:00,10.499,10.544,10.415,10.415,300000.0
2008-12-16 06:27:00,10.514,10.536,10.4,10.534,450000.0
2008-12-16 06:30:00,10.525,10.56,10.442,10.53,550000.0
2008-12-16 06:31:00,10.438,10.542,10.424,10.447,400000.0
2008-12-16 06:32:00,10.53,10.544,10.418,10.544,550000.0
2008-12-16 06:33:00,10.447,10.586,10.439,10.479,350000.0
2008-12-16 06:34:00,10.481,10.55,10.475,10.478,400000.0
2008-12-16 06:35:00,10.499,10.556,10.427,10.521,450000.0
2008-12-16 06:36:00,10.483,10.579,10.427,10.492,450000.0
2008-12-16 06:37:00,10.463,10.493,10.436,10.491,250000.0
2008-12-16 06:38:00,10.44,10.558,10.411,10.558,550000.0
2008-12-16 06:39:00,10.436,10.548,10.393,10.548,950000.0
2008-12-16 06:40:00,10.552,10.578,10.409,10.523,450000.0
2008-12-16 06:41:00,10.563,10.57,10.453,10.466,350000.0
2008-12-16 06:42:00,10.528,10.561,10.454,10.504,350000.0
2008-12-16 06:43:00,10.523,10.577,10.484,10.511,550000.0
2008-12-16 06:44:00,10.512,10.594,10.47,10.47,350000.0
2008-12-16 06:45:00,10.555,10.629,10.487,10.487,250000.0
2008-12-16 06:46:00,10.507,10.607,10.487,10.54,550000.0
2008-12-16 06:47:00,10.458,10.57,10.438,10.438,550000.0
2008-12-16 06:48:00,10.55,10.55,10.418,10.418,500000.0
2008-12-16 06:49:00,10.459,10.548,10.404,10.529,800000.0
2008-12-16 06:50:00,10.483,10.575,10.456,10.482,250000.0
2008-12-16 06:51:00,10.545,10.58,10.451,10.58,400000.0
2008-12-16 06:52:00,10.467,10.581,10.462,10.54,350000.0
2008-12-16 06:53:00,10.491,10.61,10.491,10.539,550000.0
2008-12-16 06:54:00,10.441,10.561,10.432,10.52,350000.0
2008-12-16 06:55:00,10.579,10.594,10.485,10.514,550000.0
2008-12-16 06:56:00,10.508,10.646,10.48,10.48,550000.0
2008-12-16 06:57:00,10.501,10.605,10.483,10.528,550000.0
2008-12-16 06:58:00,10.556,10.556,10.411,10.426,450000.0
2008-12-16 06:59:00,10.505,10.544,10.444,10.454,650000.0
2008-12-16 07:00:00,10.564,10.568,10.477,10.539,350000.0
2008-12-16 07:01:00,10.532,10.614,10.497,10.518,450000.0
2008-12-16 07:02:00,10.462,10.568,10.462,10.556,250000.0
2008-12-16 07:03:00,10.53,10.609,10.493,10.609,250000.0
2008-12-16 07:04:00,10.574,10.574,10.499,10.499,300000.0
2008-12-16 07:05:00,10.511,10.605,10.511,10.605,400000.0
2008-12-16 07:06:00,10.483,10.599,10.483,10.483,300000.0
2008-12-16 07:08:00,10.52,10.631,10.492,10.514,500000.0
2008-12-16 07:09:00,10.479,10.578,10.473,10.473,400000.0
2008-12-16 07:10:00,10.584,10.584,10.462,10.557,350000.0
2008-12-16 07:11:00,10.511,10.618,10.473,10.5,500000.0
2008-12-16 07:12:00,10.493,10.627,10.487,10.498,400000.0
2008-12-16 07:13:00,10.592,10.592,10.592,10.592,50000.0
2008-12-16 07:14:00,10.491,10.602,10.491,10.508,400000.0
2008-12-16 07:15:00,10.564,10.582,10.438,10.536,400000.0
2008-12-16 07:16:00,10.594,10.594,10.443,10.578,350000.0
2008-12-16 07:17:00,10.549,10.604,10.495,10.604,350000.0
2008-12-16 07:18:00,10.451,10.582,10.446,10.477,300000.0
2008-12-16 07:19:00,10.607,10.614,10.487,10.552,550000.0
2008-12-16 07:20:00,10.564,10.574,10.448,10.574,350000.0
2008-12-16 07:21:00,10.582,10.621,10.49,10.559,500000.0
2008-12-16 07:22:00,10.463,10.533,10.441,10.491,350000.0
2008-12-16 07:23:00,10.445,10.558,10.445,10.499,350000.0
2008-12-16 07:24:00,10.408,10.54,10.406,10.54,400000.0
2008-12-16 07:25:00,10.528,10.572,10.444,10.5,350000.0
2008-12-16 07:26:00,10.593,10.614,10.489,10.589,400000.0
2008-12-16 07:27:00,10.498,10.601,10.463,10.596,350000.0
2008-12-16 07:28:00,10.461,10.554,10.448,10.55,450000.0
2008-12-16 07:29:00,10.584,10.646,10.502,10.537,500000.0
2008-12-16 07:30:00,10.57,10.586,10.449,10.449,500000.0
2008-12-16 07:31:00,10.511,10.594,10.488,10.559,550000.0
2008-12-16 07:32:00,10.538,10.575,10.456,10.55,450000.0
2008-12-16 07:33:00,10.556,10.565,10.46,10.468,350000.0
2008-12-16 07:34:00,10.499,10.62,10.477,10.509,450000.0
2008-12-16 07:35:00,10.586,10.586,10.444,10.48,500000.0
2008-12-16 07:36:00,10.538,10.543,10.466,10.505,350000.0
2008-12-16 07:37:00,10.511,10.564,10.464,10.472,500000.0
2008-12-16 07:38:00,10.564,10.571,10.48,10.48,500000.0
2008-12-16 07:39:00,10.547,10.586,10.447,10.569,400000.0
2008-12-16 07:40:00,10.458,10.558,10.423,10.468,400000.0
2008-12-16 07:41:00,10.525,10.525,10.42,10.48,250000.0
2008-12-16 07:42:00,10.568,10.568,10.427,10.464,350000.0
2008-12-16 07:44:00,10.56,10.567,10.46,10.46,550000.0
2008-12-16 07:45:00,10.593,10.613,10.528,10.528,350000.0
2008-12-16 07:46:00,10.508,10.508,10.508,10.508,100000.0
2008-12-16 07:48:00,10.478,10.613,10.478,10.533,550000.0
2008-12-16 07:49:00,10.566,10.594,10.471,10.559,550000.0
2008-12-16 07:50:00,10.55,10.55,10.439,10.488,400000.0
2008-12-16 07:51:00,10.559,10.621,10.502,10.599,450000.0
2008-12-16 07:52:00,10.541,10.606,10.477,10.51,500000.0
2008-12-16 07:53:00,10.563,10.618,10.486,10.557,500000.0
2008-12-16 07:54:00,10.486,10.6,10.486,10.596,350000.0
2008-12-16 07:55:00,10.519,10.583,10.446,10.551,350000.0
2008-12-16 07:56:00,10.527,10.579,10.466,10.579,550000.0
2008-12-16 07:57:00,10.476,10.518,10.425,10.438,350000.0
2008-12-16 07:58:00,10.512,10.578,10.459,10.502,500000.0
2008-12-16 07:59:00,10.556,10.568,10.449,10.568,400000.0
2008-12-16 08:00:00,10.48,10.568,10.467,10.532,350000.0
2008-12-16 08:02:00,10.441,10.603,10.441,10.549,550000.0
2008-12-16 08:03:00,10.525,10.591,10.476,10.486,450000.0
2008-12-16 08:04:00,10.545,10.545,10.434,10.457,350000.0
2008-12-16 08:05:00,10.502,10.572,10.468,10.503,400000.0
2008-12-16 08:06:00,10.551,10.585,10.506,10.553,400000.0
2008-12-16 08:08:00,10.517,10.629,10.495,10.589,400000.0
2008-12-16 08:09:00,10.59,10.612,10.498,10.53,400000.0
2008-12-16 08:10:00,10.573,10.595,10.467,10.554,400000.0
2008-12-16 08:11:00,10.55,10.571,10.475,10.531,400000.0
2008-12-16 08:12:00,10.559,10.576,10.498,10.541,400000.0
2008-12-16 08:13:00,10.482,10.604,10.482,10.534,350000.0
2008-12-16 08:14:00,10.568,10.595,10.452,10.595,400000.0
2008-12-16 08:15:00,10.531,10.541,10.44,10.44,400000.0
2008-12-16 08:16:00,10.596,10.651,10.473,10.571,550000.0
2008-12-16 08:17:00,10.533,10.58,10.479,10.54,400000.0
2008-12-16 08:18:00,10.604,10.619,10.482,10.557,500000.0
2008-12-16 08:19:00,10.495,10.57,10.459,10.57,400000.0
2008-12-16 08:20:00,10.489,10.589,10.448,10.569,400000.0
2008-12-16 08:21:00,10.584,10.602,10.489,10.594,400000.0
2008-12-16 08:22:00,10.527,10.602,10.499,10.601,550000.0
2008-12-16 08:23:00,10.505,10.593,10.465,10.56,350000.0
2008-12-16 08:24:00,10.537,10.589,10.51,10.51,350000.0
2008-12-16 08:26:00,10.569,10.571,10.477,10.497,500000.0
2008-12-16 08:27:00,10.511,10.613,10.511,10.575,400000.0
2008-12-16 08:28:00,10.558,10.586,10.507,10.539,450000.0
2008-12-16 08:29:00,10.521,10.595,10.52,10.52,400000.0
2008-12-16 08:30:00,10.511,10.623,10.511,10.591,500000.0
2008-12-16 08:32:00,10.485,10.598,10.436,10.598,400000.0
2008-12-16 08:33:00,10.45,10.6,10.45,10.549,450000.0
2008-12-16 08:35:00,10.57,10.586,10.475,10.551,550000.0
2008-12-16 08:36:00,10.475,10.531,10.475,10.475,350000.0
2008-12-16 08:38:00,10.474,10.57,10.434,10.552,550000.0
2008-12-16 08:39:00,10.57,10.601,10.503,10.601,250000.0
2008-12-16 08:40:00,10.593,10.596,10.466,10.566,350000.0
2008-12-16 08:41:00,10.475,10.575,10.475,10.546,500000.0
2008-12-16 08:42:00,10.567,10.596,10.47,10.572,350000.0
2008-12-16 08:44:00,10.577,10.594,10.456,10.558,550000.0
2008-12-16 08:49:00,10.53,10.579,10.506,10.556,500000.0
2008-12-16 08:50:00,10.506,10.615,10.488,10.488,550000.0
2008-12-16 08:51:00,10.483,10.567,10.474,10.548,450000.0
2008-12-16 08:52:00,10.565,10.589,10.5,10.581,350000.0
2008-12-16 08:53:00,10.513,10.606,10.473,10.568,400000.0
2008-12-16 08:54:00,10.58,10.593,10.46,10.493,400000.0
2008-12-16 08:55:00,10.562,10.606,10.447,10.447,450000.0
2008-12-16 08:56:00,10.524,10.583,10.466,10.466,450000.0
2008-12-16 08:57:00,10.574,10.609,10.529,10.534,350000.0
2008-12-16 08:58:00,10.563,10.592,10.503,10.531,500000.0
2008-12-16 08:59:00,10.557,10.595,10.511,10.559,400000.0
2008-12-16 09:00:00,10.58,10.601,10.474,10.518,1500000.0
2008-12-16 09:01:00,10.578,10.578,10.484,10.565,1250000.0
2008-12-16 09:02:00,10.534,10.536,10.423,10.423,350000.0
2008-12-16 09:03:00,10.546,10.584,10.5,10.553,350000.0
2008-12-16 09:04:00,10.528,10.616,10.498,10.538,450000.0
2008-12-16 09:05:00,10.548,10.592,10.457,10.574,400000.0
2008-12-16 09:06:00,10.559,10.601,10.47,10.504,450000.0
2008-12-16 09:07:00,10.558,10.599,10.528,10.528,350000.0
2008-12-16 09:08:00,10.549,10.549,10.435,10.534,550000.0
2008-12-16 09:09:00,10.572,10.612,10.496,10.612,350000.0
2008-12-16 09:10:00,10.538,10.606,10.498,10.538,450000.0
2008-12-16 09:11:00,10.547,10.592,10.476,10.523,1900000.0
2008-12-16 09:12:00,10.545,10.646,10.495,10.558,550000.0
2008-12-16 09:13:00,10.558,10.61,10.47,10.597,550000.0
2008-12-16 09:15:00,10.553,10.571,10.452,10.511,850000.0
2008-12-16 09:16:00,10.525,10.584,10.458,10.584,500000.0
2008-12-16 09:17:00,10.53,10.609,10.46,10.557,550000.0
2008-12-16 09:18:00,10.581,10.613,10.468,10.566,500000.0
2008-12-16 09:19:00,10.586,10.597,10.461,10.493,500000.0
2008-12-16 09:20:00,10.505,10.566,10.468,10.554,350000.0
2008-12-16 09:21:00,10.561,10.568,10.488,10.488,450000.0
2008-12-16 09:22:00,10.569,10.583,10.478,10.502,400000.0
2008-12-16 09:23:00,10.575,10.597,10.485,10.597,400000.0
2008-12-16 09:24:00,10.552,10.611,10.534,10.534,350000.0
2008-12-16 09:25:00,10.63,10.63,10.63,10.63,350000.0
2008-12-16 09:26:00,10.534,10.57,10.488,10.57,350000.0
2008-12-16 09:27:00,10.574,10.653,10.473,10.52,550000.0
2008-12-16 09:28:00,10.495,10.615,10.472,10.501,1550000.0
2008-12-16 09:29:00,10.438,10.552,10.438,10.469,400000.0
2008-12-16 09:30:00,10.466,10.563,10.417,10.478,450000.0
2008-12-16 09:31:00,10.549,10.549,10.445,10.476,350000.0
2008-12-16 09:32:00,10.45,10.566,10.442,10.465,350000.0
2008-12-16 09:33:00,10.446,10.489,10.417,10.417,400000.0
2008-12-16 09:34:00,10.413,10.563,10.392,10.438,1950000.0
2008-12-16 09:35:00,10.56,10.56,10.431,10.476,350000.0
2008-12-16 09:36:00,10.558,10.558,10.447,10.474,550000.0
2008-12-16 09:37:00,10.514,10.546,10.448,10.505,450000.0
2008-12-16 09:38:00,10.501,10.561,10.448,10.507,550000.0
2008-12-16 09:39:00,10.47,10.535,10.422,10.422,550000.0
2008-12-16 09:40:00,10.534,10.571,10.464,10.571,500000.0
2008-12-16 09:41:00,10.464,10.532,10.42,10.42,450000.0
2008-12-16 09:42:00,10.519,10.565,10.506,10.565,250000.0
2008-12-16 09:43:00,10.498,10.556,10.43,10.556,550000.0
2008-12-16 09:44:00,10.457,10.599,10.457,10.568,400000.0
2008-12-16 09:45:00,10.523,10.525,10.423,10.511,350000.0
2008-12-16 09:46:00,10.544,10.602,10.456,10.456,450000.0
2008-12-16 09:47:00,10.528,10.568,10.426,10.568,400000.0
2008-12-16 09:48:00,10.544,10.57,10.446,10.471,450000.0
2008-12-16 09:49:00,10.593,10.593,10.5,10.555,400000.0
2008-12-16 09:50:00,10.462,10.543,10.39,10.415,350000.0
2008-12-16 09:51:00,10.554,10.578,10.458,10.553,400000.0
2008-12-16 09:52:00,10.529,10.564,10.422,10.528,400000.0
2008-12-16 09:53:00,10.506,10.588,10.454,10.542,450000.0
2008-12-16 09:54:00,10.483,10.597,10.459,10.524,750000.0
2008-12-16 09:55:00,10.471,10.564,10.447,10.564,550000.0
2008-12-16 09:56:00,10.522,10.561,10.446,10.52,450000.0
2008-12-16 09:57:00,10.48,10.579,10.445,10.546,450000.0
2008-12-16 09:58:00,10.509,10.571,10.502,10.505,400000.0
2008-12-16 09:59:00,10.455,10.588,10.455,10.534,400000.0
2008-12-16 10:00:00,10.572,10.572,10.442,10.457,350000.0
2008-12-16 10:01:00,10.45,10.539,10.431,10.51,500000.0
2008-12-16 10:02:00,10.546,10.592,10.491,10.491,400000.0
2008-12-16 10:03:00,10.536,10.581,10.478,10.478,500000.0
2008-12-16 10:04:00,10.472,10.541,10.451,10.51,300000.0
2008-12-16 10:05:00,10.517,10.604,10.488,10.527,350000.0
2008-12-16 10:06:00,10.513,10.6,10.513,10.531,500000.0
2008-12-16 10:07:00,10.576,10.576,10.459,10.565,400000.0
2008-12-16 10:08:00,10.541,10.546,10.438,10.509,550000.0
2008-12-16 10:09:00,10.476,10.587,10.462,10.512,350000.0
2008-12-16 10:10:00,10.533,10.533,10.397,10.417,650000.0
2008-12-16 10:11:00,10.567,10.567,10.446,10.554,400000.0
2008-12-16 10:12:00,10.495,10.539,10.395,10.395,400000.0
2008-12-16 10:13:00,10.455,10.535,10.417,10.496,350000.0
2008-12-16 10:14:00,10.515,10.59,10.509,10.517,550000.0
2008-12-16 10:15:00,10.505,10.564,10.459,10.485,350000.0
2008-12-16 10:16:00,10.554,10.577,10.465,10.469,550000.0
2008-12-16 10:17:00,10.579,10.579,10.429,10.442,500000.0
2008-12-16 10:18:00,10.585,10.606,10.459,10.514,550000.0
2008-12-16 10:19:00,10.543,10.554,10.445,10.544,550000.0
2008-12-16 10:20:00,10.444,10.535,10.432,10.528,350000.0
2008-12-16 10:21:00,10.509,10.529,10.41,10.487,350000.0
2008-12-16 10:22:00,10.521,10.559,10.456,10.559,500000.0
2008-12-16 10:23:00,10.561,10.563,10.416,10.563,400000.0
2008-12-16 10:24:00,10.478,10.568,10.424,10.568,500000.0
2008-12-16 10:25:00,10.555,10.565,10.452,10.486,500000.0
2008-12-16 10:26:00,10.449,10.535,10.397,10.535,350000.0
2008-12-16 10:27:00,10.522,10.589,10.471,10.473,400000.0
2008-12-16 10:29:00,10.526,10.545,10.421,10.5,350000.0
2008-12-16 10:30:00,10.552,10.552,10.416,10.445,400000.0
2008-12-16 10:31:00,10.538,10.538,10.418,10.467,550000.0
2008-12-16 10:33:00,10.42,10.53,10.42,10.446,450000.0
2008-12-16 10:34:00,10.491,10.576,10.45,10.502,450000.0
2008-12-16 10:36:00,10.49,10.558,10.44,10.44,550000.0
2008-12-16 10:37:00,10.468,10.581,10.468,10.522,400000.0
2008-12-16 10:38:00,10.512,10.541,10.417,10.517,550000.0
2008-12-16 10:39:00,10.449,10.562,10.431,10.562,350000.0
2008-12-16 10:40:00,10.477,10.594,10.457,10.532,550000.0
2008-12-16 10:41:00,10.574,10.6,10.457,10.484,400000.0
2008-12-16 10:42:00,10.484,10.548,10.433,10.488,400000.0
2008-12-16 10:43:00,10.51,10.545,10.43,10.545,450000.0
2008-12-16 10:44:00,10.431,10.543,10.416,10.485,350000.0
2008-12-16 10:46:00,10.445,10.573,10.44,10.44,600000.0
2008-12-16 10:47:00,10.496,10.496,10.411,10.423,400000.0
2008-12-16 10:48:00,10.467,10.625,10.467,10.471,550000.0
2008-12-16 10:49:00,10.407,10.512,10.407,10.499,500000.0
2008-12-16 10:50:00,10.55,10.55,10.406,10.415,450000.0
2008-12-16 10:51:00,10.454,10.552,10.436,10.552,350000.0
2008-12-16 10:52:00,10.432,10.536,10.4,10.459,550000.0
2008-12-16 10:53:00,10.518,10.553,10.448,10.524,350000.0
2008-12-16 10:54:00,10.491,10.522,10.376,10.522,400000.0
2008-12-16 10:56:00,10.472,10.534,10.408,10.475,450000.0
2008-12-16 10:57:00,10.471,10.515,10.433,10.433,400000.0
2008-12-16 10:58:00,10.521,10.57,10.437,10.561,450000.0
2008-12-16 10:59:00,10.55,10.55,10.38,10.432,350000.0
2008-12-16 11:00:00,10.453,10.546,10.42,10.449,400000.0
2008-12-16 11:01:00,10.422,10.553,10.422,10.513,550000.0
2008-12-16 11:02:00,10.541,10.557,10.421,10.49,350000.0
2008-12-16 11:03:00,10.441,10.568,10.434,10.454,400000.0
2008-12-16 11:04:00,10.548,10.55,10.415,10.55,500000.0
2008-12-16 11:05:00,10.56,10.56,10.56,10.56,400000.0
2008-12-16 11:06:00,10.451,10.518,10.411,10.497,400000.0
2008-12-16 11:07:00,10.429,10.506,10.411,10.493,350000.0
2008-12-16 11:08:00,10.402,10.537,10.383,10.481,500000.0
2008-12-16 11:09:00,10.525,10.525,10.368,10.449,500000.0
2008-12-16 11:10:00,10.402,10.537,10.402,10.494,450000.0
2008-12-16 11:11:00,10.468,10.563,10.439,10.535,400000.0
2008-12-16 11:12:00,10.413,10.523,10.376,10.424,600000.0
2008-12-16 11:13:00,10.506,10.541,10.451,10.492,500000.0
2008-12-16 11:14:00,10.54,10.581,10.443,10.455,350000.0
2008-12-16 11:15:00,10.467,10.501,10.407,10.497,400000.0
2008-12-16 11:16:00,10.532,10.532,10.38,10.47,550000.0
2008-12-16 11:17:00,10.562,10.563,10.423,10.536,700000.0
2008-12-16 11:18:00,10.523,10.577,10.414,10.449,400000.0
2008-12-16 11:19:00,10.493,10.543,10.452,10.463,450000.0
2008-12-16 11:20:00,10.54,10.556,10.456,10.556,500000.0
2008-12-16 11:21:00,10.433,10.554,10.413,10.413,450000.0
2008-12-16 11:22:00,10.469,10.53,10.421,10.508,500000.0
2008-12-16 11:23:00,10.427,10.526,10.427,10.517,400000.0
2008-12-16 11:24:00,10.451,10.515,10.411,10.415,400000.0
2008-12-16 11:25:00,10.448,10.56,10.448,10.56,350000.0
2008-12-16 11:26:00,10.471,10.556,10.433,10.474,550000.0
2008-12-16 11:27:00,10.572,10.593,10.453,10.563,450000.0
2008-12-16 11:28:00,10.451,10.569,10.451,10.565,500000.0
2008-12-16 11:29:00,10.444,10.568,10.389,10.568,600000.0
2008-12-16 11:30:00,10.462,10.582,10.438,10.495,400000.0
2008-12-16 11:31:00,10.525,10.526,10.395,10.517,550000.0
2008-12-16 11:32:00,10.59,10.598,10.48,10.544,650000.0
2008-12-16 11:33:00,10.445,10.54,10.415,10.527,550000.0
2008-12-16 11:34:00,10.453,10.574,10.436,10.556,450000.0
2008-12-16 11:36:00,10.469,10.575,10.465,10.48,400000.0
2008-12-16 11:37:00,10.523,10.574,10.482,10.57,450000.0
2008-12-16 11:38:00,10.468,10.601,10.468,10.489,400000.0
2008-12-16 11:39:00,10.605,10.636,10.47,10.597,550000.0
2008-12-16 11:40:00,10.591,10.597,10.488,10.488,500000.0
2008-12-16 11:41:00,10.587,10.61,10.48,10.596,400000.0
2008-12-16 11:42:00,10.587,10.594,10.463,10.568,350000.0
2008-12-16 11:43:00,10.571,10.588,10.465,10.51,550000.0
2008-12-16 11:44:00,10.534,10.548,10.425,10.545,550000.0
2008-12-16 11:45:00,10.523,10.584,10.489,10.573,350000.0
2008-12-16 11:46:00,10.55,10.584,10.476,10.508,350000.0
2008-12-16 11:47:00,10.574,10.574,10.448,10.484,400000.0
2008-12-16 11:48:00,10.51,10.558,10.471,10.481,550000.0
2008-12-16 11:49:00,10.493,10.586,10.43,10.556,400000.0
2008-12-16 11:50:00,10.575,10.575,10.416,10.432,350000.0
2008-12-16 11:51:00,10.535,10.646,10.49,10.49,450000.0
2008-12-16 11:52:00,10.507,10.602,10.507,10.51,500000.0
2008-12-16 11:53:00,10.512,10.557,10.474,10.474,500000.0
2008-12-16 11:54:00,10.455,10.621,10.455,10.574,650000.0
2008-12-16 11:55:00,10.584,10.584,10.45,10.45,400000.0
2008-12-16 11:56:00,10.491,10.55,10.451,10.491,400000.0
2008-12-16 11:57:00,10.533,10.561,10.43,10.43,550000.0
2008-12-16 11:58:00,10.518,10.532,10.41,10.501,450000.0
2008-12-16 11:59:00,10.523,10.523,10.385,10.385,550000.0
2008-12-16 12:00:00,10.435,10.546,10.421,10.546,450000.0
2008-12-16 12:01:00,10.567,10.567,10.441,10.544,500000.0
2008-12-16 12:02:00,10.546,10.546,10.429,10.464,500000.0
2008-12-16 12:03:00,10.406,10.55,10.406,10.544,450000.0
2008-12-16 12:04:00,10.468,10.578,10.407,10.441,550000.0
2008-12-16 12:05:00,10.476,10.527,10.402,10.5,450000.0
2008-12-16 12:06:00,10.52,10.56,10.448,10.475,400000.0
2008-12-16 12:07:00,10.413,10.548,10.413,10.417,350000.0
2008-12-16 12:08:00,10.556,10.556,10.44,10.44,500000.0
2008-12-16 12:09:00,10.47,10.58,10.44,10.578,550000.0
2008-12-16 12:10:00,10.556,10.56,10.486,10.54,350000.0
2008-12-16 12:11:00,10.44,10.525,10.429,10.461,350000.0
2008-12-16 12:12:00,10.42,10.538,10.407,10.528,550000.0
2008-12-16 12:13:00,10.574,10.598,10.491,10.578,350000.0
2008-12-16 12:14:00,10.485,10.548,10.435,10.462,450000.0
2008-12-16 12:15:00,10.555,10.573,10.473,10.555,350000.0
2008-12-16 12:16:00,10.515,10.555,10.457,10.555,500000.0
2008-12-16 12:17:00,10.56,10.58,10.431,10.477,400000.0
2008-12-16 12:18:00,10.462,10.573,10.436,10.526,350000.0
2008-12-16 12:19:00,10.505,10.549,10.436,10.438,550000.0
2008-12-16 12:20:00,10.577,10.577,10.476,10.476,350000.0
2008-12-16 12:21:00,10.566,10.61,10.51,10.512,450000.0
2008-12-16 12:22:00,10.47,10.539,10.423,10.511,450000.0
2008-12-16 12:23:00,10.573,10.595,10.471,10.529,550000.0
2008-12-16 12:24:00,10.493,10.561,10.393,10.527,500000.0
2008-12-16 12:25:00,10.554,10.611,10.501,10.501,450000.0
2008-12-16 12:27:00,10.51,10.569,10.392,10.569,500000.0
2008-12-16 12:28:00,10.429,10.559,10.423,10.433,350000.0
2008-12-16 12:29:00,10.484,10.554,10.428,10.474,400000.0
2008-12-16 12:30:00,10.496,10.578,10.468,10.578,400000.0
2008-12-16 12:31:00,10.52,10.546,10.494,10.538,350000.0
2008-12-16 12:32:00,10.447,10.587,10.447,10.56,450000.0
2008-12-16 12:33:00,10.478,10.617,10.478,10.555,450000.0
2008-12-16 12:34:00,10.496,10.58,10.44,10.497,350000.0
2008-12-16 12:35:00,10.497,10.595,10.484,10.513,600000.0
2008-12-16 12:36:00,10.552,10.582,10.47,10.56,550000.0
2008-12-16 12:37:00,10.561,10.567,10.455,10.529,400000.0
2008-12-16 12:38:00,10.454,10.594,10.454,10.594,400000.0
2008-12-16 12:39:00,10.532,10.57,10.444,10.503,550000.0
2008-12-16 12:40:00,10.448,10.59,10.445,10.473,450000.0
2008-12-16 12:41:00,10.559,10.559,10.456,10.548,450000.0
2008-12-16 12:42:00,10.591,10.591,10.471,10.568,500000.0
2008-12-16 12:43:00,10.579,10.579,10.431,10.431,350000.0
2008-12-16 12:44:00,10.487,10.575,10.477,10.509,350000.0
2008-12-16 12:45:00,10.468,10.572,10.464,10.467,400000.0
2008-12-16 12:46:00,10.435,10.548,10.435,10.47,400000.0
2008-12-16 12:47:00,10.57,10.57,10.477,10.5,350000.0
2008-12-16 12:48:00,10.535,10.551,10.451,10.521,500000.0
2008-12-16 12:49:00,10.48,10.566,10.436,10.473,400000.0
2008-12-16 12:50:00,10.471,10.55,10.42,10.55,450000.0
2008-12-16 12:51:00,10.525,10.598,10.455,10.455,450000.0
2008-12-16 12:52:00,10.538,10.568,10.437,10.462,350000.0
2008-12-16 12:53:00,10.466,10.578,10.455,10.578,400000.0
2008-12-16 12:54:00,10.502,10.587,10.473,10.563,400000.0
2008-12-16 12:55:00,10.55,10.555,10.426,10.499,400000.0
2008-12-16 12:56:00,10.577,10.578,10.451,10.574,450000.0
2008-12-16 12:57:00,10.527,10.581,10.472,10.538,400000.0
2008-12-16 12:58:00,10.47,10.56,10.42,10.56,400000.0
2008-12-16 12:59:00,10.433,10.545,10.433,10.497,350000.0
2008-12-16 13:00:00,10.436,10.573,10.436,10.504,550000.0
2008-12-16 13:01:00,10.551,10.551,10.432,10.526,400000.0
2008-12-16 13:02:00,10.441,10.554,10.441,10.532,350000.0
2008-12-16 13:03:00,10.535,10.557,10.444,10.536,350000.0
2008-12-16 13:04:00,10.499,10.526,10.421,10.508,450000.0
2008-12-16 13:05:00,10.486,10.568,10.435,10.535,400000.0
2008-12-16 13:06:00,10.561,10.604,10.456,10.505,450000.0
2008-12-16 13:07:00,10.52,10.586,10.482,10.586,450000.0
2008-12-16 13:08:00,10.533,10.563,10.461,10.563,350000.0
2008-12-16 13:09:00,10.539,10.552,10.434,10.44,400000.0
2008-12-16 13:10:00,10.403,10.56,10.389,10.56,500000.0
2008-12-16 13:11:00,10.57,10.59,10.487,10.541,400000.0
2008-12-16 13:12:00,10.551,10.56,10.446,10.55,350000.0
2008-12-16 13:13:00,10.48,10.573,10.422,10.557,550000.0
2008-12-16 13:14:00,10.439,10.639,10.439,10.542,400000.0
2008-12-16 13:15:00,10.527,10.527,10.433,10.454,450000.0
2008-12-16 13:16:00,10.546,10.575,10.445,10.529,500000.0
2008-12-16 13:17:00,10.459,10.563,10.443,10.485,450000.0
2008-12-16 13:18:00,10.546,10.546,10.442,10.493,350000.0
2008-12-16 13:19:00,10.569,10.592,10.452,10.476,700000.0
2008-12-16 13:20:00,10.48,10.544,10.397,10.44,800000.0
2008-12-16 13:21:00,10.479,10.534,10.415,10.525,400000.0
2008-12-16 13:22:00,10.424,10.58,10.424,10.454,550000.0
2008-12-16 13:23:00,10.528,10.554,10.415,10.453,450000.0
2008-12-16 13:24:00,10.463,10.524,10.452,10.518,350000.0
2008-12-16 13:25:00,10.401,10.553,10.387,10.524,450000.0
2008-12-16 13:26:00,10.553,10.553,10.458,10.491,400000.0
2008-12-16 13:27:00,10.437,10.533,10.426,10.426,500000.0
2008-12-16 13:28:00,10.531,10.547,10.442,10.442,400000.0
2008-12-16 13:29:00,10.529,10.534,10.417,10.532,400000.0
2008-12-16 13:30:00,10.433,10.523,10.423,10.481,450000.0
2008-12-16 13:31:00,10.525,10.563,10.413,10.507,550000.0
2008-12-16 13:32:00,10.524,10.534,10.452,10.486,400000.0
2008-12-16 13:33:00,10.486,10.54,10.414,10.476,350000.0
2008-12-16 13:34:00,10.435,10.619,10.435,10.568,700000.0
2008-12-16 13:35:00,10.499,10.542,10.451,10.456,550000.0
2008-12-16 13:36:00,10.467,10.584,10.443,10.536,650000.0
2008-12-16 13:37:00,10.376,10.521,10.376,10.521,400000.0
2008-12-16 13:38:00,10.427,10.573,10.427,10.569,350000.0
2008-12-16 13:39:00,10.476,10.583,10.471,10.487,600000.0
2008-12-16 13:40:00,10.541,10.569,10.435,10.545,500000.0
2008-12-16 13:41:00,10.461,10.542,10.448,10.478,400000.0
2008-12-16 13:42:00,10.472,10.525,10.419,10.432,350000.0
2008-12-16 13:43:00,10.544,10.544,10.396,10.451,750000.0
2008-12-16 13:44:00,10.553,10.569,10.437,10.471,450000.0
2008-12-16 13:45:00,10.489,10.558,10.431,10.52,350000.0
2008-12-16 13:46:00,10.503,10.558,10.439,10.542,350000.0
2008-12-16 13:47:00,10.539,10.539,10.444,10.515,400000.0
2008-12-16 13:48:00,10.543,10.543,10.478,10.539,350000.0
2008-12-16 13:49:00,10.482,10.545,10.442,10.442,350000.0
2008-12-16 13:50:00,10.415,10.518,10.406,10.411,550000.0
2008-12-16 13:51:00,10.467,10.562,10.369,10.369,350000.0
2008-12-16 13:52:00,10.507,10.519,10.404,10.404,400000.0
2008-12-16 13:53:00,10.525,10.525,10.405,10.495,400000.0
2008-12-16 13:54:00,10.442,10.543,10.373,10.507,400000.0
2008-12-16 13:55:00,10.518,10.527,10.408,10.527,350000.0
2008-12-16 13:56:00,10.474,10.504,10.427,10.504,400000.0
2008-12-16 13:57:00,10.535,10.542,10.412,10.474,400000.0
2008-12-16 13:58:00,10.543,10.543,10.402,10.402,750000.0
2008-12-16 13:59:00,10.554,10.554,10.441,10.536,350000.0
2008-12-16 14:00:00,10.435,10.519,10.398,10.456,600000.0
2008-12-16 14:01:00,10.486,10.486,10.405,10.465,400000.0
2008-12-16 14:02:00,10.459,10.467,10.34,10.427,350000.0
2008-12-16 14:03:00,10.364,10.488,10.364,10.46,350000.0
2008-12-16 14:04:00,10.442,10.443,10.34,10.418,400000.0
2008-12-16 14:05:00,10.47,10.487,10.353,10.485,400000.0
2008-12-16 14:06:00,10.392,10.464,10.374,10.374,450000.0
2008-12-16 14:07:00,10.44,10.473,10.334,10.473,350000.0
2008-12-16 14:08:00,10.407,10.506,10.364,10.46,400000.0
2008-12-16 14:09:00,10.449,10.449,10.294,10.364,400000.0
2008-12-16 14:10:00,10.392,10.474,10.332,10.45,400000.0
2008-12-16 14:11:00,10.437,10.518,10.369,10.392,500000.0
2008-12-16 14:12:00,10.327,10.382,10.309,10.346,350000.0
2008-12-16 14:13:00,10.325,10.44,10.324,10.324,450000.0
2008-12-16 14:14:00,10.349,10.419,10.349,10.373,350000.0
2008-12-16 14:15:00,10.398,10.43,10.337,10.383,350000.0
2008-12-16 14:16:00,10.403,10.462,10.368,10.444,500000.0
2008-12-16 14:17:00,10.382,10.472,10.355,10.418,400000.0
2008-12-16 14:18:00,10.381,10.44,10.366,10.411,400000.0
2008-12-16 14:19:00,10.501,10.538,10.361,10.361,700000.0
2008-12-16 14:20:00,10.432,10.472,10.349,10.418,500000.0
2008-12-16 14:21:00,10.485,10.485,10.365,10.41,400000.0
2008-12-16 14:22:00,10.418,10.432,10.329,10.432,400000.0
2008-12-16 14:23:00,10.433,10.477,10.346,10.406,450000.0
2008-12-16 14:24:00,10.444,10.472,10.368,10.435,400000.0
2008-12-16 14:25:00,10.465,10.469,10.346,10.367,500000.0
2008-12-16 14:26:00,10.48,10.521,10.37,10.451,500000.0
2008-12-16 14:27:00,10.437,10.451,10.343,10.392,400000.0
2008-12-16 14:28:00,10.479,10.493,10.359,10.384,450000.0
2008-12-16 14:29:00,10.387,10.483,10.387,10.402,550000.0
2008-12-16 14:30:00,10.395,10.483,10.382,10.382,350000.0
2008-12-16 14:31:00,10.484,10.484,10.334,10.413,400000.0
2008-12-16 14:32:00,10.383,10.465,10.383,10.465,400000.0
2008-12-16 14:33:00,10.453,10.528,10.397,10.397,650000.0
2008-12-16 14:34:00,10.514,10.535,10.428,10.473,350000.0
2008-12-16 14:35:00,10.484,10.484,10.365,10.478,350000.0
2008-12-16 14:36:00,10.514,10.514,10.404,10.474,400000.0
2008-12-16 14:37:00,10.406,10.521,10.387,10.521,450000.0
2008-12-16 14:38:00,10.53,10.532,10.401,10.442,500000.0
2008-12-16 14:39:00,10.449,10.5,10.385,10.438,500000.0
2008-12-16 14:40:00,10.429,10.525,10.401,10.525,400000.0
2008-12-16 14:41:00,10.492,10.508,10.453,10.508,250000.0
2008-12-16 14:42:00,10.493,10.502,10.351,10.395,500000.0
2008-12-16 14:43:00,10.492,10.495,10.37,10.495,350000.0
2008-12-16 14:44:00,10.395,10.538,10.395,10.465,350000.0
2008-12-16 14:45:00,10.459,10.477,10.392,10.42,400000.0
2008-12-16 14:46:00,10.498,10.498,10.371,10.438,450000.0
2008-12-16 14:47:00,10.511,10.527,10.425,10.502,550000.0
2008-12-16 14:48:00,10.479,10.479,10.403,10.403,400000.0
2008-12-16 14:49:00,10.487,10.524,10.41,10.452,400000.0
2008-12-16 14:50:00,10.5,10.501,10.406,10.406,250000.0
2008-12-16 14:51:00,10.438,10.506,10.424,10.495,400000.0
2008-12-16 14:52:00,10.476,10.535,10.415,10.437,500000.0
2008-12-16 14:53:00,10.492,10.538,10.394,10.538,450000.0
2008-12-16 14:54:00,10.515,10.527,10.393,10.399,550000.0
2008-12-16 14:55:00,10.532,10.552,10.419,10.517,400000.0
2008-12-16 14:56:00,10.42,10.522,10.411,10.451,350000.0
2008-12-16 14:57:00,10.475,10.534,10.422,10.422,400000.0
2008-12-16 14:58:00,10.5,10.519,10.403,10.463,450000.0
2008-12-16 14:59:00,10.51,10.517,10.445,10.509,350000.0
2008-12-16 15:00:00,10.404,10.519,10.404,10.495,350000.0
2008-12-16 15:01:00,10.508,10.508,10.38,10.485,450000.0
2008-12-16 15:02:00,10.458,10.481,10.34,10.471,400000.0
2008-12-16 15:03:00,10.44,10.495,10.41,10.41,500000.0
2008-12-16 15:04:00,10.424,10.478,10.424,10.454,300000.0
2008-12-16 15:05:00,10.47,10.473,10.402,10.473,350000.0
2008-12-16 15:06:00,10.389,10.512,10.389,10.39,450000.0
2008-12-16 15:07:00,10.5,10.554,10.434,10.455,500000.0
2008-12-16 15:08:00,10.498,10.53,10.408,10.419,350000.0
2008-12-16 15:09:00,10.417,10.49,10.344,10.425,450000.0
2008-12-16 15:10:00,10.405,10.53,10.405,10.447,500000.0
2008-12-16 15:11:00,10.457,10.527,10.397,10.401,400000.0
2008-12-16 15:12:00,10.511,10.547,10.427,10.433,500000.0
2008-12-16 15:13:00,10.436,10.49,10.412,10.456,350000.0
2008-12-16 15:14:00,10.465,10.496,10.344,10.468,400000.0
2008-12-16 15:15:00,10.426,10.552,10.426,10.432,500000.0
2008-12-16 15:16:00,10.506,10.51,10.413,10.479,500000.0
2008-12-16 15:17:00,10.462,10.491,10.363,10.401,550000.0
2008-12-16 15:18:00,10.463,10.519,10.385,10.519,400000.0
2008-12-16 15:19:00,10.441,10.511,10.377,10.511,350000.0
2008-12-16 15:20:00,10.381,10.507,10.365,10.365,550000.0
2008-12-16 15:21:00,10.394,10.489,10.394,10.411,350000.0
2008-12-16 15:22:00,10.502,10.506,10.435,10.488,400000.0
2008-12-16 15:23:00,10.459,10.459,10.39,10.449,350000.0
2008-12-16 15:24:00,10.449,10.506,10.383,10.461,500000.0
2008-12-16 15:25:00,10.436,10.478,10.383,10.383,350000.0
2008-12-16 15:26:00,10.471,10.482,10.371,10.371,550000.0
2008-12-16 15:27:00,10.439,10.46,10.357,10.416,400000.0
2008-12-16 15:28:00,10.436,10.492,10.349,10.349,450000.0
2008-12-16 15:29:00,10.434,10.476,10.332,10.392,500000.0
2008-12-16 15:30:00,10.362,10.471,10.362,10.471,250000.0
2008-12-16 15:31:00,10.375,10.478,10.366,10.366,550000.0
2008-12-16 15:32:00,10.454,10.478,10.372,10.453,350000.0
2008-12-16 15:33:00,10.409,10.463,10.372,10.463,400000.0
2008-12-16 15:34:00,10.376,10.497,10.376,10.494,350000.0
2008-12-16 15:35:00,10.463,10.492,10.402,10.448,600000.0
2008-12-16 15:36:00,10.359,10.434,10.347,10.377,400000.0
2008-12-16 15:37:00,10.436,10.502,10.366,10.434,550000.0
2008-12-16 15:38:00,10.445,10.445,10.374,10.442,350000.0
2008-12-16 15:39:00,10.352,10.459,10.342,10.342,550000.0
2008-12-16 15:40:00,10.367,10.515,10.365,10.382,500000.0
2008-12-16 15:41:00,10.345,10.462,10.345,10.386,500000.0
2008-12-16 15:42:00,10.431,10.474,10.35,10.364,400000.0
2008-12-16 15:43:00,10.349,10.444,10.345,10.345,350000.0
2008-12-16 15:44:00,10.31,10.446,10.31,10.402,450000.0
2008-12-16 15:45:00,10.47,10.47,10.341,10.4,350000.0
2008-12-16 15:46:00,10.48,10.48,10.365,10.43,350000.0
2008-12-16 15:47:00,10.37,10.447,10.329,10.329,350000.0
2008-12-16 15:48:00,10.395,10.456,10.372,10.375,550000.0
2008-12-16 15:49:00,10.421,10.468,10.372,10.447,400000.0
2008-12-16 15:50:00,10.464,10.523,10.402,10.402,500000.0
2008-12-16 15:51:00,10.505,10.505,10.367,10.494,450000.0
2008-12-16 15:52:00,10.484,10.507,10.362,10.42,450000.0
2008-12-16 15:53:00,10.417,10.495,10.389,10.389,450000.0
2008-12-16 15:54:00,10.391,10.499,10.391,10.486,350000.0
2008-12-16 15:55:00,10.4,10.486,10.386,10.405,400000.0
2008-12-16 15:56:00,10.431,10.49,10.382,10.419,550000.0
2008-12-16 15:57:00,10.45,10.525,10.45,10.512,350000.0
2008-12-16 15:58:00,10.403,10.522,10.378,10.487,750000.0
2008-12-16 15:59:00,10.551,10.551,10.451,10.529,550000.0
2008-12-16 16:00:00,10.413,10.523,10.402,10.402,350000.0
2008-12-16 16:01:00,10.531,10.531,10.386,10.414,350000.0
2008-12-16 16:02:00,10.538,10.542,10.424,10.483,550000.0
2008-12-16 16:03:00,10.421,10.536,10.388,10.493,500000.0
2008-12-16 16:04:00,10.544,10.544,10.413,10.461,350000.0
2008-12-16 16:05:00,10.424,10.516,10.371,10.516,400000.0
2008-12-16 16:06:00,10.535,10.548,10.397,10.487,500000.0
2008-12-16 16:07:00,10.491,10.504,10.366,10.366,500000.0
2008-12-16 16:08:00,10.466,10.557,10.409,10.439,550000.0
2008-12-16 16:09:00,10.528,10.528,10.412,10.455,350000.0
2008-12-16 16:10:00,10.419,10.499,10.352,10.469,350000.0
2008-12-16 16:11:00,10.51,10.515,10.419,10.482,400000.0
2008-12-16 16:12:00,10.499,10.562,10.402,10.497,400000.0
2008-12-16 16:13:00,10.441,10.565,10.415,10.493,400000.0
2008-12-16 16:14:00,10.458,10.56,10.442,10.56,400000.0
2008-12-16 16:15:00,10.469,10.542,10.416,10.416,500000.0
2008-12-16 16:16:00,10.486,10.557,10.399,10.557,400000.0
2008-12-16 16:17:00,10.431,10.616,10.431,10.537,500000.0
2008-12-16 16:18:00,10.517,10.55,10.418,10.431,350000.0
2008-12-16 16:19:00,10.471,10.553,10.466,10.475,550000.0
2008-12-16 16:20:00,10.424,10.556,10.424,10.501,400000.0
2008-12-16 16:21:00,10.419,10.529,10.416,10.451,500000.0
2008-12-16 16:22:00,10.505,10.547,10.429,10.487,350000.0
2008-12-16 16:23:00,10.391,10.533,10.391,10.493,550000.0
2008-12-16 16:24:00,10.449,10.521,10.383,10.383,350000.0
2008-12-16 16:25:00,10.517,10.517,10.38,10.458,450000.0
2008-12-16 16:26:00,10.461,10.56,10.439,10.439,500000.0
2008-12-16 16:27:00,10.459,10.535,10.419,10.426,400000.0
2008-12-16 16:28:00,10.442,10.533,10.405,10.446,450000.0
2008-12-16 16:29:00,10.461,10.531,10.449,10.449,450000.0
2008-12-16 16:30:00,10.5,10.6,10.388,10.488,550000.0
2008-12-16 16:31:00,10.508,10.515,10.396,10.441,350000.0
2008-12-16 16:32:00,10.572,10.572,10.446,10.446,500000.0
2008-12-16 16:33:00,10.56,10.56,10.417,10.477,400000.0
2008-12-16 16:34:00,10.561,10.573,10.45,10.48,400000.0
2008-12-16 16:35:00,10.492,10.602,10.462,10.47,450000.0
2008-12-16 16:36:00,10.456,10.551,10.38,10.44,500000.0
2008-12-16 16:37:00,10.454,10.554,10.454,10.5,350000.0
2008-12-16 16:38:00,10.526,10.526,10.443,10.443,550000.0
2008-12-16 16:39:00,10.53,10.53,10.413,10.413,400000.0
2008-12-16 16:40:00,10.529,10.529,10.376,10.426,550000.0
2008-12-16 16:41:00,10.533,10.533,10.406,10.406,300000.0
2008-12-16 16:42:00,10.501,10.501,10.381,10.381,500000.0
2008-12-16 16:43:00,10.442,10.594,10.442,10.459,350000.0
2008-12-16 16:44:00,10.396,10.517,10.396,10.438,350000.0
2008-12-16 16:45:00,10.475,10.575,10.425,10.435,550000.0
2008-12-16 16:46:00,10.567,10.567,10.403,10.449,400000.0
2008-12-16 16:47:00,10.522,10.526,10.406,10.49,450000.0
2008-12-16 16:48:00,10.529,10.567,10.421,10.543,350000.0
2008-12-16 16:49:00,10.419,10.555,10.419,10.442,400000.0
2008-12-16 16:50:00,10.529,10.547,10.423,10.547,500000.0
2008-12-16 16:51:00,10.49,10.565,10.48,10.535,400000.0
2008-12-16 16:52:00,10.468,10.549,10.395,10.459,450000.0
2008-12-16 16:53:00,10.448,10.548,10.448,10.505,400000.0
2008-12-16 16:54:00,10.559,10.574,10.43,10.43,550000.0
2008-12-16 16:55:00,10.513,10.555,10.438,10.555,600000.0
2008-12-16 16:56:00,10.56,10.565,10.447,10.487,550000.0
2008-12-16 16:57:00,10.541,10.574,10.447,10.489,350000.0
2008-12-16 16:58:00,10.543,10.584,10.453,10.471,550000.0
2008-12-16 16:59:00,10.483,10.608,10.471,10.521,350000.0
2008-12-16 17:00:00,10.46,10.586,10.46,10.564,450000.0
2008-12-16 17:01:00,10.501,10.596,10.462,10.575,350000.0
2008-12-16 17:02:00,10.531,10.534,10.413,10.442,350000.0
2008-12-16 17:03:00,10.577,10.577,10.507,10.519,450000.0
2008-12-16 17:04:00,10.501,10.571,10.501,10.534,400000.0
2008-12-16 17:05:00,10.461,10.521,10.441,10.521,550000.0
2008-12-16 17:06:00,10.519,10.551,10.432,10.551,450000.0
2008-12-16 17:07:00,10.468,10.576,10.468,10.576,350000.0
2008-12-16 17:08:00,10.561,10.585,10.466,10.48,400000.0
2008-12-16 17:09:00,10.48,10.596,10.48,10.565,450000.0
2008-12-16 17:10:00,10.588,10.59,10.468,10.556,500000.0
2008-12-16 17:11:00,10.57,10.605,10.485,10.582,450000.0
2008-12-16 17:12:00,10.587,10.587,10.459,10.55,450000.0
2008-12-16 17:13:00,10.495,10.573,10.452,10.458,550000.0
2008-12-16 17:14:00,10.563,10.586,10.463,10.469,350000.0
2008-12-16 17:15:00,10.543,10.551,10.428,10.446,550000.0
2008-12-16 17:16:00,10.55,10.553,10.415,10.541,550000.0
2008-12-16 17:17:00,10.554,10.601,10.475,10.513,450000.0
2008-12-16 17:18:00,10.589,10.625,10.503,10.625,350000.0
2008-12-16 17:19:00,10.524,10.65,10.485,10.538,400000.0
2008-12-16 17:20:00,10.519,10.598,10.479,10.598,550000.0
2008-12-16 17:21:00,10.528,10.625,10.519,10.519,400000.0
2008-12-16 17:22:00,10.576,10.615,10.491,10.559,550000.0
2008-12-16 17:23:00,10.606,10.606,10.43,10.461,450000.0
2008-12-16 17:24:00,10.618,10.618,10.491,10.582,350000.0
2008-12-16 17:25:00,10.547,10.654,10.515,10.637,700000.0
2008-12-16 17:26:00,10.579,10.579,10.447,10.553,550000.0
2008-12-16 17:27:00,10.49,10.608,10.439,10.608,400000.0
2008-12-16 17:28:00,10.632,10.667,10.556,10.564,450000.0
2008-12-16 17:29:00,10.588,10.675,10.588,10.625,350000.0
2008-12-16 17:30:00,10.683,10.755,10.568,10.699,500000.0
2008-12-16 17:31:00,10.642,10.763,10.641,10.713,500000.0
2008-12-16 17:32:00,10.628,10.817,10.628,10.817,400000.0
2008-12-16 17:33:00,10.718,10.843,10.718,10.788,350000.0
2008-12-16 17:34:00,10.752,10.802,10.703,10.751,300000.0
2008-12-16 17:35:00,10.674,10.802,10.643,10.688,350000.0
2008-12-16 17:36:00,10.684,10.792,10.684,10.77,550000.0
2008-12-16 17:37:00,10.768,10.777,10.669,10.747,400000.0
2008-12-16 17:38:00,10.761,10.765,10.637,10.765,500000.0
2008-12-16 17:39:00,10.681,10.74,10.651,10.673,550000.0
2008-12-16 17:40:00,10.749,10.749,10.572,10.726,450000.0
2008-12-16 17:41:00,10.684,10.724,10.58,10.641,550000.0
2008-12-16 17:42:00,10.661,10.741,10.641,10.66,350000.0
2008-12-16 17:43:00,10.729,10.729,10.572,10.724,500000.0
2008-12-16 17:44:00,10.718,10.718,10.543,10.573,500000.0
2008-12-16 17:45:00,10.682,10.682,10.606,10.606,400000.0
2008-12-16 17:46:00,10.679,10.679,10.554,10.58,750000.0
2008-12-16 17:47:00,10.678,10.73,10.598,10.634,500000.0
2008-12-16 17:48:00,10.633,10.661,10.572,10.611,400000.0
2008-12-16 17:49:00,10.689,10.751,10.625,10.637,600000.0
2008-12-16 17:50:00,10.696,10.702,10.583,10.607,600000.0
2008-12-16 17:51:00,10.593,10.696,10.567,10.696,500000.0
2008-12-16 17:52:00,10.698,10.698,10.58,10.589,350000.0
2008-12-16 17:53:00,10.579,10.721,10.557,10.557,700000.0
2008-12-16 17:54:00,10.637,10.651,10.537,10.62,450000.0
2008-12-16 17:55:00,10.696,10.696,10.567,10.63,400000.0
2008-12-16 17:56:00,10.515,10.585,10.512,10.585,350000.0
2008-12-16 17:57:00,10.561,10.646,10.48,10.646,400000.0
2008-12-16 17:58:00,10.535,10.652,10.535,10.645,350000.0
2008-12-16 17:59:00,10.549,10.659,10.48,10.56,600000.0
2008-12-16 18:00:00,10.567,10.655,10.509,10.65,650000.0
2008-12-16 18:01:00,10.612,10.618,10.505,10.608,350000.0
2008-12-16 18:02:00,10.65,10.689,10.548,10.58,750000.0
2008-12-16 18:03:00,10.506,10.598,10.506,10.513,550000.0
2008-12-16 18:04:00,10.551,10.617,10.535,10.544,350000.0
2008-12-16 18:05:00,10.571,10.624,10.505,10.594,450000.0
2008-12-16 18:06:00,10.593,10.672,10.544,10.634,500000.0
2008-12-16 18:07:00,10.635,10.635,10.532,10.553,350000.0
2008-12-16 18:08:00,10.632,10.632,10.493,10.569,550000.0
2008-12-16 18:09:00,10.623,10.631,10.52,10.591,450000.0
2008-12-16 18:10:00,10.517,10.62,10.514,10.599,350000.0
2008-12-16 18:11:00,10.553,10.641,10.498,10.576,650000.0
2008-12-16 18:12:00,10.509,10.613,10.509,10.543,400000.0
2008-12-16 18:13:00,10.612,10.612,10.534,10.571,350000.0
2008-12-16 18:14:00,10.58,10.622,10.489,10.603,650000.0
2008-12-16 18:15:00,10.563,10.624,10.542,10.588,600000.0
2008-12-16 18:16:00,10.589,10.647,10.526,10.56,500000.0
2008-12-16 18:17:00,10.494,10.615,10.494,10.508,350000.0
2008-12-16 18:18:00,10.619,10.639,10.53,10.607,350000.0
2008-12-16 18:19:00,10.506,10.639,10.506,10.596,400000.0
2008-12-16 18:20:00,10.619,10.644,10.524,10.584,400000.0
2008-12-16 18:21:00,10.602,10.652,10.565,10.652,400000.0
2008-12-16 18:22:00,10.639,10.668,10.544,10.646,450000.0
2008-12-16 18:23:00,10.641,10.667,10.509,10.509,400000.0
2008-12-16 18:24:00,10.621,10.669,10.539,10.539,550000.0
2008-12-16 18:25:00,10.516,10.666,10.516,10.596,350000.0
2008-12-16 18:26:00,10.641,10.659,10.554,10.63,400000.0
2008-12-16 18:27:00,10.602,10.667,10.539,10.539,350000.0
2008-12-16 18:28:00,10.541,10.689,10.541,10.583,450000.0
2008-12-16 18:29:00,10.604,10.701,10.585,10.621,700000.0
2008-12-16 18:30:00,10.669,10.679,10.536,10.679,400000.0
2008-12-16 18:31:00,10.693,10.693,10.611,10.667,450000.0
2008-12-16 18:32:00,10.669,10.691,10.598,10.625,350000.0
2008-12-16 18:33:00,10.708,10.708,10.615,10.657,350000.0
2008-12-16 18:34:00,10.674,10.709,10.568,10.568,550000.0
2008-12-16 18:35:00,10.692,10.692,10.559,10.692,550000.0
2008-12-16 18:36:00,10.624,10.698,10.581,10.673,600000.0
2008-12-16 18:37:00,10.687,10.741,10.61,10.672,600000.0
2008-12-16 18:38:00,10.669,10.703,10.596,10.693,400000.0
2008-12-16 18:39:00,10.701,10.703,10.653,10.685,250000.0
2008-12-16 18:40:00,10.597,10.76,10.592,10.712,600000.0
2008-12-16 18:41:00,10.599,10.749,10.599,10.621,400000.0
2008-12-16 18:42:00,10.725,10.725,10.62,10.632,400000.0
2008-12-16 18:43:00,10.592,10.726,10.584,10.726,450000.0
2008-12-16 18:44:00,10.61,10.707,10.561,10.707,400000.0
2008-12-16 18:45:00,10.737,10.737,10.596,10.67,350000.0
2008-12-16 18:46:00,10.666,10.716,10.594,10.701,400000.0
2008-12-16 18:47:00,10.725,10.739,10.588,10.706,450000.0
2008-12-16 18:48:00,10.756,10.784,10.654,10.716,500000.0
2008-12-16 18:49:00,10.649,10.678,10.542,10.671,450000.0
2008-12-16 18:50:00,10.721,10.733,10.587,10.675,950000.0
2008-12-16 18:51:00,10.678,10.715,10.556,10.715,550000.0
2008-12-16 18:52:00,10.596,10.658,10.59,10.658,350000.0
2008-12-16 18:53:00,10.71,10.71,10.575,10.575,550000.0
2008-12-16 18:54:00,10.591,10.701,10.583,10.583,350000.0
2008-12-16 18:55:00,10.613,10.69,10.588,10.665,350000.0
2008-12-16 18:56:00,10.7,10.749,10.612,10.612,550000.0
2008-12-16 18:57:00,10.586,10.705,10.586,10.685,500000.0
2008-12-16 18:58:00,10.647,10.718,10.627,10.654,400000.0
2008-12-16 18:59:00,10.63,10.692,10.576,10.59,600000.0
2008-12-16 19:00:00,10.607,10.661,10.607,10.65,350000.0
2008-12-16 19:01:00,10.639,10.657,10.502,10.618,450000.0
2008-12-16 19:02:00,10.521,10.66,10.521,10.66,400000.0
2008-12-16 19:03:00,10.519,10.637,10.51,10.51,550000.0
2008-12-16 19:04:00,10.547,10.624,10.514,10.535,450000.0
2008-12-16 19:05:00,10.545,10.651,10.522,10.651,350000.0
2008-12-16 19:06:00,10.617,10.656,10.537,10.553,500000.0
2008-12-16 19:07:00,10.516,10.619,10.5,10.573,350000.0
2008-12-16 19:08:00,10.579,10.611,10.492,10.536,400000.0
2008-12-16 19:09:00,10.601,10.621,10.484,10.586,500000.0
2008-12-16 19:10:00,10.619,10.655,10.502,10.557,450000.0
2008-12-16 19:11:00,10.65,10.67,10.577,10.67,550000.0
2008-12-16 19:12:00,10.597,10.597,10.534,10.555,350000.0
2008-12-16 19:13:00,10.557,10.723,10.545,10.628,600000.0
2008-12-16 19:14:00,10.657,10.69,10.575,10.575,400000.0
2008-12-16 19:15:00,10.586,10.688,10.586,10.671,350000.0
2008-12-16 19:16:00,10.617,10.662,10.547,10.581,550000.0
2008-12-16 19:17:00,10.651,10.651,10.551,10.571,350000.0
2008-12-16 19:18:00,10.569,10.687,10.524,10.597,550000.0
2008-12-16 19:19:00,10.585,10.646,10.52,10.632,650000.0
2008-12-16 19:20:00,10.634,10.686,10.542,10.566,450000.0
2008-12-16 19:21:00,10.632,10.671,10.524,10.637,400000.0
2008-12-16 19:22:00,10.636,10.65,10.518,10.606,450000.0
2008-12-16 19:23:00,10.631,10.658,10.493,10.515,450000.0
2008-12-16 19:24:00,10.592,10.626,10.481,10.626,550000.0
2008-12-16 19:25:00,10.645,10.645,10.473,10.626,400000.0
2008-12-16 19:26:00,10.628,10.639,10.477,10.638,550000.0
2008-12-16 19:27:00,10.639,10.685,10.535,10.637,450000.0
2008-12-16 19:28:00,10.657,10.675,10.544,10.547,400000.0
2008-12-16 19:29:00,10.538,10.635,10.516,10.521,350000.0
2008-12-16 19:30:00,10.623,10.667,10.58,10.667,550000.0
2008-12-16 19:31:00,10.64,10.646,10.516,10.63,500000.0
2008-12-16 19:32:00,10.508,10.624,10.508,10.558,350000.0
2008-12-16 19:33:00,10.581,10.669,10.548,10.642,400000.0
2008-12-16 19:34:00,10.572,10.657,10.525,10.538,650000.0
2008-12-16 19:35:00,10.545,10.593,10.54,10.54,350000.0
2008-12-16 19:36:00,10.571,10.613,10.526,10.586,350000.0
2008-12-16 19:38:00,10.625,10.634,10.519,10.634,550000.0
2008-12-16 19:39:00,10.521,10.623,10.499,10.574,250000.0
2008-12-16 19:40:00,10.544,10.626,10.517,10.517,700000.0
2008-12-16 19:41:00,10.579,10.665,10.554,10.554,450000.0
2008-12-16 19:42:00,10.606,10.637,10.519,10.519,500000.0
2008-12-16 19:43:00,10.56,10.664,10.56,10.563,500000.0
2008-12-16 19:44:00,10.628,10.653,10.519,10.653,550000.0
2008-12-16 19:45:00,10.608,10.635,10.509,10.635,500000.0
2008-12-16 19:46:00,10.638,10.641,10.539,10.598,350000.0
2008-12-16 19:47:00,10.615,10.664,10.546,10.547,400000.0
2008-12-16 19:48:00,10.541,10.558,10.541,10.558,100000.0
2008-12-16 19:49:00,10.648,10.661,10.578,10.59,350000.0
2008-12-16 19:50:00,10.563,10.642,10.524,10.642,350000.0
2008-12-16 19:51:00,10.654,10.654,10.51,10.51,550000.0
2008-12-16 19:52:00,10.641,10.648,10.521,10.648,500000.0
2008-12-16 19:53:00,10.576,10.624,10.504,10.615,400000.0
2008-12-16 19:54:00,10.63,10.669,10.556,10.556,400000.0
2008-12-16 19:55:00,10.588,10.663,10.533,10.609,400000.0
2008-12-16 19:56:00,10.574,10.658,10.527,10.61,550000.0
2008-12-16 19:57:00,10.675,10.675,10.545,10.546,450000.0
2008-12-16 19:58:00,10.573,10.666,10.573,10.631,300000.0
2008-12-16 19:59:00,10.633,10.633,10.491,10.632,550000.0
2008-12-16 20:00:00,10.567,10.687,10.567,10.662,350000.0
2008-12-16 20:01:00,10.666,10.68,10.573,10.656,850000.0
2008-12-16 20:02:00,10.599,10.652,10.517,10.6,400000.0
2008-12-16 20:03:00,10.561,10.637,10.527,10.593,550000.0
2008-12-16 20:04:00,10.668,10.685,10.572,10.682,400000.0
2008-12-16 20:05:00,10.647,10.691,10.558,10.691,350000.0
2008-12-16 20:06:00,10.689,10.689,10.563,10.574,350000.0
2008-12-16 20:07:00,10.649,10.649,10.58,10.598,150000.0
2008-12-16 20:08:00,10.659,10.66,10.527,10.66,450000.0
2008-12-16 20:09:00,10.59,10.706,10.565,10.68,900000.0
2008-12-16 20:10:00,10.661,10.731,10.602,10.651,450000.0
2008-12-16 20:11:00,10.621,10.689,10.574,10.689,800000.0
2008-12-16 20:12:00,10.654,10.723,10.603,10.66,550000.0
2008-12-16 20:13:00,10.617,10.68,10.589,10.589,350000.0
2008-12-16 20:14:00,10.609,10.688,10.594,10.649,350000.0
2008-12-16 20:15:00,10.675,10.676,10.608,10.651,500000.0
2008-12-16 20:16:00,10.664,10.715,10.568,10.578,550000.0
2008-12-16 20:17:00,10.61,10.676,10.57,10.588,350000.0
2008-12-16 20:18:00,10.697,10.716,10.581,10.68,500000.0
2008-12-16 20:19:00,10.631,10.691,10.582,10.615,350000.0
2008-12-16 20:20:00,10.706,10.745,10.606,10.707,400000.0
2008-12-16 20:21:00,10.593,10.685,10.585,10.585,350000.0
2008-12-16 20:22:00,10.72,10.72,10.72,10.72,450000.0
2008-12-16 20:23:00,10.62,10.703,10.597,10.679,450000.0
2008-12-16 20:24:00,10.572,10.684,10.572,10.677,450000.0
2008-12-16 20:25:00,10.684,10.702,10.55,10.55,650000.0
2008-12-16 20:26:00,10.664,10.664,10.566,10.585,450000.0
2008-12-16 20:27:00,10.571,10.686,10.571,10.686,450000.0
2008-12-16 20:28:00,10.639,10.663,10.581,10.582,350000.0
2008-12-16 20:29:00,10.633,10.675,10.576,10.639,500000.0
2008-12-16 20:30:00,10.584,10.682,10.577,10.674,350000.0
2008-12-16 20:31:00,10.678,10.689,10.553,10.689,350000.0
2008-12-16 20:32:00,10.58,10.689,10.58,10.689,250000.0
2008-12-16 20:33:00,10.562,10.698,10.562,10.698,250000.0
2008-12-16 20:34:00,10.561,10.693,10.561,10.642,350000.0
2008-12-16 20:35:00,10.688,10.688,10.543,10.613,450000.0
2008-12-16 20:36:00,10.667,10.696,10.551,10.651,650000.0
2008-12-16 20:37:00,10.661,10.69,10.577,10.69,550000.0
2008-12-16 20:38:00,10.57,10.65,10.553,10.65,350000.0
2008-12-16 20:39:00,10.573,10.599,10.508,10.508,400000.0
2008-12-16 20:40:00,10.592,10.6,10.504,10.6,300000.0
2008-12-16 20:41:00,10.524,10.644,10.524,10.643,350000.0
2008-12-16 20:42:00,10.655,10.682,10.601,10.601,600000.0
2008-12-16 20:43:00,10.639,10.639,10.528,10.532,350000.0
2008-12-16 20:44:00,10.625,10.653,10.516,10.628,450000.0
2008-12-16 20:45:00,10.556,10.633,10.527,10.527,450000.0
2008-12-16 20:46:00,10.639,10.639,10.539,10.638,500000.0
2008-12-16 20:47:00,10.651,10.665,10.546,10.619,400000.0
2008-12-16 20:48:00,10.56,10.653,10.544,10.653,250000.0
2008-12-16 20:50:00,10.619,10.669,10.567,10.653,500000.0
2008-12-16 20:51:00,10.606,10.627,10.531,10.58,300000.0
2008-12-16 20:52:00,10.528,10.636,10.528,10.612,500000.0
2008-12-16 20:54:00,10.6,10.657,10.596,10.657,550000.0
2008-12-16 20:56:00,10.651,10.656,10.553,10.553,350000.0
2008-12-16 20:57:00,10.585,10.658,10.537,10.593,350000.0
2008-12-16 20:58:00,10.643,10.681,10.555,10.65,500000.0
2008-12-16 20:59:00,10.643,10.677,10.567,10.635,350000.0
2008-12-16 21:00:00,10.607,10.661,10.527,10.609,350000.0
2008-12-16 21:01:00,10.542,10.564,10.533,10.564,150000.0
2008-12-16 21:02:00,10.483,10.617,10.483,10.559,600000.0
2008-12-16 21:03:00,10.667,10.667,10.543,10.543,500000.0
2008-12-16 21:04:00,10.497,10.66,10.497,10.546,500000.0
2008-12-16 21:05:00,10.508,10.696,10.491,10.498,500000.0
2008-12-16 21:06:00,10.636,10.636,10.483,10.483,150000.0
2008-12-16 21:07:00,10.539,10.615,10.504,10.581,450000.0
2008-12-16 21:08:00,10.546,10.563,10.483,10.483,150000.0
2008-12-16 21:09:00,10.591,10.617,10.473,10.61,500000.0
2008-12-16 21:10:00,10.466,10.599,10.466,10.546,400000.0
2008-12-16 21:11:00,10.586,10.601,10.454,10.47,600000.0
2008-12-16 21:12:00,10.591,10.601,10.466,10.466,350000.0
2008-12-16 21:13:00,10.565,10.638,10.565,10.638,150000.0
2008-12-16 21:14:00,10.554,10.592,10.462,10.577,550000.0
2008-12-16 21:15:00,10.516,10.625,10.516,10.545,400000.0
2008-12-16 21:16:00,10.545,10.61,10.541,10.541,250000.0
2008-12-16 21:17:00,10.581,10.605,10.464,10.605,400000.0
2008-12-16 21:18:00,10.628,10.628,10.493,10.627,600000.0
2008-12-16 21:19:00,10.6,10.657,10.532,10.537,600000.0
2008-12-16 21:20:00,10.64,10.64,10.518,10.634,450000.0
2008-12-16 21:21:00,10.541,10.676,10.541,10.597,350000.0
2008-12-16 21:22:00,10.609,10.69,10.58,10.69,500000.0
2008-12-16 21:23:00,10.627,10.702,10.612,10.702,350000.0
2008-12-16 21:24:00,10.639,10.762,10.599,10.735,550000.0
2008-12-16 21:25:00,10.758,10.8,10.673,10.744,400000.0
2008-12-16 21:26:00,10.743,10.743,10.655,10.739,400000.0
2008-12-16 21:27:00,10.736,10.767,10.689,10.689,300000.0
2008-12-16 21:28:00,10.768,10.768,10.61,10.759,250000.0
2008-12-16 21:29:00,10.674,10.766,10.614,10.732,400000.0
2008-12-16 21:30:00,10.727,10.799,10.663,10.714,550000.0
2008-12-16 21:31:00,10.812,10.816,10.676,10.811,550000.0
2008-12-16 21:32:00,10.808,10.813,10.659,10.808,600000.0
2008-12-16 21:33:00,10.674,10.792,10.665,10.665,450000.0
2008-12-16 21:34:00,10.791,10.8,10.625,10.731,550000.0
2008-12-16 21:35:00,10.79,10.813,10.642,10.642,500000.0
2008-12-16 21:36:00,10.747,10.747,10.716,10.716,100000.0
2008-12-16 21:37:00,10.66,10.8,10.66,10.8,300000.0
2008-12-16 21:38:00,10.727,10.787,10.618,10.766,550000.0
2008-12-16 21:39:00,10.805,10.806,10.662,10.697,550000.0
2008-12-16 21:40:00,10.703,10.78,10.703,10.756,300000.0
2008-12-16 21:41:00,10.828,10.828,10.733,10.733,350000.0
2008-12-16 21:42:00,10.784,10.806,10.741,10.8,450000.0
2008-12-16 21:43:00,10.737,10.834,10.695,10.752,900000.0
2008-12-16 21:44:00,10.741,10.82,10.664,10.799,400000.0
2008-12-16 21:45:00,10.781,10.781,10.669,10.669,300000.0
2008-12-16 21:46:00,10.64,10.793,10.64,10.764,400000.0
2008-12-16 21:47:00,10.724,10.806,10.69,10.69,550000.0
2008-12-16 21:48:00,10.804,10.804,10.668,10.71,350000.0
2008-12-16 21:49:00,10.771,10.806,10.678,10.774,550000.0
2008-12-16 21:50:00,10.775,10.789,10.664,10.779,400000.0
2008-12-16 21:51:00,10.761,10.788,10.707,10.716,350000.0
2008-12-16 21:52:00,10.827,10.827,10.741,10.801,450000.0
2008-12-16 21:53:00,10.777,10.777,10.62,10.773,450000.0
2008-12-16 21:54:00,10.749,10.813,10.705,10.797,400000.0
2008-12-16 21:55:00,10.797,10.823,10.675,10.693,900000.0
2008-12-16 21:56:00,10.751,10.79,10.697,10.786,450000.0
2008-12-16 21:57:00,10.84,10.879,10.753,10.766,400000.0
2008-12-16 21:58:00,10.821,10.85,10.724,10.789,550000.0
2008-12-16 21:59:00,10.893,10.893,10.748,10.885,400000.0
2008-12-16 22:00:00,10.831,10.875,10.7,10.816,600000.0
2008-12-16 22:01:00,10.788,10.883,10.763,10.771,550000.0
2008-12-16 22:02:00,10.87,10.902,10.783,10.896,400000.0
2008-12-16 22:03:00,10.881,10.908,10.778,10.908,350000.0
2008-12-16 22:04:00,10.777,10.878,10.761,10.853,350000.0
2008-12-16 22:05:00,10.768,10.889,10.746,10.802,550000.0
2008-12-16 22:06:00,10.81,10.89,10.738,10.863,550000.0
2008-12-16 22:07:00,10.868,10.868,10.777,10.82,300000.0
2008-12-16 22:08:00,10.834,10.922,10.735,10.885,850000.0
2008-12-16 22:09:00,10.848,10.869,10.755,10.836,450000.0
2008-12-16 22:10:00,10.781,10.893,10.745,10.893,850000.0
2008-12-16 22:11:00,10.824,10.903,10.765,10.899,550000.0
2008-12-16 22:12:00,10.89,10.908,10.768,10.86,500000.0
2008-12-16 22:13:00,10.804,10.929,10.804,10.926,350000.0
2008-12-16 22:14:00,10.867,10.923,10.791,10.919,550000.0
2008-12-16 22:15:00,10.919,10.948,10.825,10.941,500000.0
2008-12-16 22:16:00,10.948,10.955,10.812,10.923,450000.0
2008-12-16 22:17:00,10.939,10.952,10.834,10.952,500000.0
2008-12-16 22:18:00,10.852,10.944,10.838,10.944,350000.0
2008-12-16 22:19:00,10.929,10.947,10.793,10.83,450000.0
2008-12-16 22:20:00,10.87,10.944,10.8,10.809,450000.0
2008-12-16 22:21:00,10.875,10.926,10.796,10.796,350000.0
2008-12-16 22:22:00,10.847,10.947,10.809,10.809,350000.0
2008-12-16 22:23:00,10.956,10.962,10.818,10.962,400000.0
2008-12-16 22:24:00,10.982,10.992,10.836,10.836,500000.0
2008-12-16 22:25:00,10.898,10.961,10.848,10.955,400000.0
2008-12-16 22:26:00,10.844,10.943,10.826,10.872,400000.0
2008-12-16 22:27:00,10.959,10.976,10.827,10.827,350000.0
2008-12-16 22:28:00,10.923,10.923,10.799,10.892,500000.0
2008-12-16 22:29:00,10.856,10.95,10.802,10.849,700000.0
2008-12-16 22:30:00,10.874,10.943,10.841,10.884,550000.0
2008-12-16 22:31:00,10.917,10.976,10.796,10.976,500000.0
2008-12-16 22:32:00,10.956,10.978,10.838,10.941,300000.0
2008-12-16 22:33:00,10.931,10.962,10.852,10.936,450000.0
2008-12-16 22:34:00,10.948,10.948,10.851,10.909,250000.0
2008-12-16 22:35:00,11.0,11.0,10.831,10.831,250000.0
2008-12-16 22:36:00,10.963,10.986,10.872,10.927,400000.0
2008-12-16 22:37:00,10.887,11.0,10.887,10.924,350000.0
2008-12-16 22:38:00,11.002,11.03,10.872,10.919,600000.0
2008-12-16 22:39:00,11.009,11.009,10.985,10.985,150000.0
2008-12-16 22:40:00,10.987,11.017,10.865,10.955,600000.0
2008-12-16 22:41:00,11.024,11.024,10.935,11.006,500000.0
2008-12-16 22:42:00,11.008,11.025,10.854,10.995,500000.0
2008-12-16 22:43:00,11.042,11.042,10.932,11.015,300000.0
2008-12-16 22:44:00,10.97,11.0,10.863,10.922,350000.0
2008-12-16 22:45:00,10.966,11.053,10.966,11.005,150000.0
2008-12-16 22:46:00,10.909,11.007,10.865,10.908,550000.0
2008-12-16 22:47:00,10.973,11.034,10.905,11.008,400000.0
2008-12-16 22:48:00,11.015,11.056,10.962,11.056,400000.0
2008-12-16 22:49:00,11.027,11.027,10.853,11.013,450000.0
2008-12-16 22:50:00,11.053,11.053,10.913,11.012,350000.0
2008-12-16 22:51:00,10.998,11.086,10.998,11.044,300000.0
2008-12-16 22:52:00,10.949,11.052,10.888,11.052,350000.0
2008-12-16 22:53:00,10.976,11.087,10.956,11.016,350000.0
2008-12-16 22:54:00,10.927,11.018,10.927,11.018,250000.0
2008-12-16 22:55:00,11.055,11.103,10.977,11.097,350000.0
2008-12-16 22:56:00,10.977,11.055,10.949,10.949,400000.0
2008-12-16 22:57:00,11.045,11.128,10.999,11.128,600000.0
2008-12-16 22:58:00,11.127,11.127,10.991,11.011,400000.0
2008-12-16 22:59:00,11.079,11.122,10.988,11.036,900000.0
2008-12-16 23:00:00,11.091,11.122,10.991,11.092,350000.0
2008-12-16 23:01:00,11.047,11.176,11.047,11.136,500000.0
2008-12-16 23:02:00,11.017,11.087,10.947,11.033,350000.0
2008-12-16 23:03:00,11.113,11.129,11.104,11.129,200000.0
2008-12-16 23:04:00,11.087,11.098,10.995,11.085,450000.0
2008-12-16 23:05:00,11.101,11.101,11.101,11.101,50000.0
2008-12-16 23:07:00,10.974,11.092,10.973,11.092,350000.0
2008-12-16 23:08:00,11.098,11.112,11.031,11.031,250000.0
2008-12-16 23:09:00,11.051,11.115,11.007,11.068,350000.0
2008-12-16 23:10:00,11.04,11.076,10.943,10.953,550000.0
2008-12-16 23:11:00,11.132,11.139,10.946,11.139,400000.0
2008-12-16 23:12:00,11.14,11.14,10.988,11.061,400000.0
2008-12-16 23:13:00,11.046,11.184,11.032,11.147,400000.0
2008-12-16 23:14:00,11.173,11.173,11.091,11.171,300000.0
2008-12-16 23:15:00,11.167,11.167,11.103,11.167,250000.0
2008-12-16 23:16:00,11.208,11.208,11.055,11.063,550000.0
2008-12-16 23:17:00,11.068,11.185,11.068,11.149,250000.0
2008-12-16 23:18:00,11.104,11.104,11.104,11.104,50000.0
2008-12-16 23:19:00,11.129,11.231,11.064,11.115,650000.0
2008-12-16 23:20:00,11.129,11.188,11.015,11.188,700000.0
2008-12-16 23:21:00,11.166,11.231,11.079,11.149,400000.0
2008-12-16 23:22:00,11.147,11.207,11.102,11.114,450000.0
2008-12-16 23:23:00,11.133,11.191,11.062,11.062,400000.0
2008-12-16 23:24:00,11.177,11.218,11.073,11.073,450000.0
2008-12-16 23:25:00,11.201,11.217,11.078,11.217,350000.0
2008-12-16 23:26:00,11.125,11.276,11.117,11.243,450000.0
2008-12-16 23:27:00,11.148,11.211,11.095,11.158,450000.0
2008-12-16 23:28:00,11.147,11.25,11.079,11.079,500000.0
2008-12-16 23:29:00,11.091,11.23,11.091,11.131,350000.0
2008-12-16 23:30:00,11.16,11.226,11.105,11.203,450000.0
2008-12-16 23:31:00,11.173,11.206,11.165,11.165,350000.0
2008-12-16 23:32:00,11.169,11.292,11.122,11.122,350000.0
2008-12-16 23:33:00,11.191,11.191,11.06,11.063,400000.0
2008-12-16 23:37:00,11.219,11.226,11.097,11.198,700000.0
2008-12-16 23:38:00,11.169,11.212,11.15,11.212,250000.0
2008-12-16 23:40:00,11.164,11.206,11.164,11.17,250000.0
2008-12-16 23:41:00,11.176,11.176,11.176,11.176,50000.0
2008-12-16 23:42:00,11.217,11.217,11.069,11.094,500000.0
2008-12-16 23:43:00,11.224,11.251,11.177,11.226,350000.0
2008-12-16 23:44:00,11.223,11.223,11.081,11.09,500000.0
2008-12-16 23:45:00,11.216,11.216,11.216,11.216,50000.0
2008-12-16 23:46:00,11.221,11.243,11.107,11.218,500000.0
2008-12-16 23:47:00,11.131,11.131,11.131,11.131,50000.0
2008-12-16 23:48:00,11.239,11.239,11.106,11.227,300000.0
2008-12-16 23:49:00,11.22,11.245,11.194,11.217,350000.0
2008-12-16 23:50:00,11.176,11.225,11.088,11.157,500000.0
2008-12-16 23:51:00,11.091,11.247,11.091,11.108,300000.0
2008-12-16 23:52:00,11.125,11.212,11.125,11.212,100000.0
2008-12-16 23:53:00,11.066,11.202,11.056,11.15,550000.0
2008-12-16 23:54:00,11.09,11.198,11.09,11.187,400000.0
2008-12-16 23:55:00,11.177,11.197,11.088,11.162,300000.0
2008-12-16 23:56:00,11.21,11.21,11.2,11.2,450000.0
2008-12-16 23:57:00,11.125,11.16,11.097,11.138,450000.0
2008-12-16 23:58:00,11.056,11.181,11.056,11.096,450000.0
2008-12-16 23:59:00,11.135,11.168,11.059,11.159,600000.0
2008-12-17 00:00:00,11.085,11.188,11.085,11.169,500000.0
2008-12-17 00:01:00,11.131,11.212,11.067,11.107,600000.0
2008-12-17 00:02:00,11.073,11.183,11.073,11.113,350000.0
2008-12-17 00:03:00,11.129,11.129,11.128,11.128,100000.0
2008-12-17 00:04:00,11.114,11.114,11.114,11.114,50000.0
2008-12-17 00:05:00,11.1,11.186,11.084,11.186,300000.0
2008-12-17 00:06:00,11.108,11.183,11.052,11.052,550000.0
2008-12-17 00:07:00,11.184,11.185,11.057,11.177,400000.0
2008-12-17 00:08:00,11.062,11.173,11.062,11.143,400000.0
2008-12-17 00:09:00,11.067,11.168,11.015,11.015,400000.0
2008-12-17 00:10:00,11.123,11.201,11.09,11.183,400000.0
2008-12-17 00:11:00,11.064,11.163,11.056,11.131,250000.0
2008-12-17 00:12:00,11.147,11.164,11.071,11.071,400000.0
2008-12-17 00:13:00,11.144,11.178,11.073,11.078,400000.0
2008-12-17 00:14:00,11.069,11.198,11.048,11.128,450000.0
2008-12-17 00:15:00,11.149,11.191,11.106,11.132,300000.0
2008-12-17 00:16:00,11.15,11.169,11.124,11.124,150000.0
2008-12-17 00:17:00,11.178,11.214,11.137,11.18,500000.0
2008-12-17 00:18:00,11.054,11.18,11.054,11.18,150000.0
2008-12-17 00:19:00,11.165,11.165,11.077,11.136,400000.0
2008-12-17 00:20:00,11.169,11.216,11.117,11.178,350000.0
2008-12-17 00:21:00,11.182,11.182,11.182,11.182,50000.0
2008-12-17 00:22:00,11.086,11.199,11.045,11.172,450000.0
2008-12-17 00:23:00,11.152,11.224,11.098,11.224,450000.0
2008-12-17 00:24:00,11.2,11.204,11.132,11.204,150000.0
2008-12-17 00:25:00,11.187,11.196,11.057,11.196,350000.0
2008-12-17 00:26:00,11.135,11.194,11.049,11.049,450000.0
2008-12-17 00:27:00,11.131,11.137,11.131,11.137,100000.0
2008-12-17 00:28:00,11.074,11.197,11.074,11.187,200000.0
2008-12-17 00:29:00,11.185,11.185,10.996,11.024,400000.0
2008-12-17 00:30:00,11.116,11.208,11.116,11.208,150000.0
2008-12-17 00:31:00,11.031,11.151,11.031,11.151,250000.0
2008-12-17 00:38:00,11.206,11.206,11.206,11.206,50000.0
2008-12-17 00:39:00,11.13,11.147,11.13,11.147,150000.0
2008-12-17 00:40:00,11.121,11.196,11.048,11.086,1150000.0
2008-12-17 00:41:00,11.211,11.211,11.167,11.167,100000.0
2008-12-17 00:50:00,11.164,11.218,11.076,11.218,1300000.0
2008-12-17 01:00:00,11.193,11.23,11.088,11.195,450000.0
2008-12-17 01:01:00,11.186,11.197,11.095,11.167,300000.0
2008-12-17 01:02:00,11.178,11.201,11.114,11.187,500000.0
2008-12-17 01:03:00,11.173,11.24,11.141,11.24,150000.0
2008-12-17 01:04:00,11.201,11.23,11.128,11.156,350000.0
2008-12-17 01:05:00,11.124,11.265,11.112,11.196,550000.0
2008-12-17 01:06:00,11.135,11.233,11.119,11.233,500000.0
2008-12-17 01:07:00,11.245,11.271,11.145,11.271,350000.0
2008-12-17 01:08:00,11.258,11.258,11.111,11.111,250000.0
2008-12-17 01:09:00,11.232,11.232,11.081,11.206,400000.0
2008-12-17 01:10:00,11.212,11.259,11.118,11.234,700000.0
2008-12-17 01:17:00,11.247,11.261,11.128,11.128,500000.0
2008-12-17 01:18:00,11.173,11.276,11.163,11.163,300000.0
2008-12-17 01:20:00,11.214,11.251,11.146,11.251,750000.0
2008-12-17 01:21:00,11.234,11.276,11.099,11.198,500000.0
2008-12-17 01:22:00,11.314,11.335,11.208,11.335,300000.0
2008-12-17 01:23:00,11.281,11.315,11.216,11.231,400000.0
2008-12-17 01:24:00,11.264,11.345,11.176,11.266,450000.0
2008-12-17 01:25:00,11.353,11.361,11.285,11.316,300000.0
2008-12-17 01:26:00,11.246,11.385,11.246,11.314,400000.0
2008-12-17 01:27:00,11.335,11.355,11.264,11.355,350000.0
2008-12-17 01:28:00,11.393,11.393,11.263,11.344,550000.0
2008-12-17 01:29:00,11.318,11.39,11.28,11.39,400000.0
2008-12-17 01:30:00,11.378,11.378,11.183,11.225,400000.0
2008-12-17 01:31:00,11.272,11.376,11.243,11.376,350000.0
2008-12-17 01:32:00,11.386,11.386,11.279,11.312,250000.0
2008-12-17 01:33:00,11.28,11.365,11.231,11.348,500000.0
2008-12-17 01:34:00,11.376,11.392,11.251,11.335,550000.0
2008-12-17 01:35:00,11.335,11.382,11.314,11.375,250000.0
2008-12-17 01:36:00,11.302,11.358,11.238,11.302,400000.0
2008-12-17 01:37:00,11.344,11.353,11.25,11.315,250000.0
2008-12-17 01:38:00,11.292,11.367,11.242,11.342,350000.0
2008-12-17 01:39:00,11.359,11.366,11.243,11.335,600000.0
2008-12-17 01:40:00,11.312,11.366,11.243,11.338,200000.0
2008-12-17 01:41:00,11.363,11.381,11.249,11.381,350000.0
2008-12-17 01:42:00,11.256,11.376,11.215,11.321,450000.0
2008-12-17 01:43:00,11.351,11.376,11.291,11.363,350000.0
2008-12-17 01:44:00,11.33,11.337,11.269,11.269,500000.0
2008-12-17 01:45:00,11.296,11.365,11.252,11.337,400000.0
2008-12-17 01:46:00,11.383,11.397,11.271,11.379,350000.0
2008-12-17 01:47:00,11.311,11.409,11.282,11.385,300000.0
2008-12-17 01:48:00,11.304,11.311,11.198,11.198,300000.0
2008-12-17 01:50:00,11.299,11.344,11.215,11.215,300000.0
2008-12-17 01:51:00,11.37,11.37,11.37,11.37,450000.0
2008-12-17 01:52:00,11.364,11.364,11.193,11.322,450000.0
2008-12-17 01:53:00,11.346,11.379,11.283,11.321,500000.0
2008-12-17 01:54:00,11.25,11.307,11.179,11.221,350000.0
2008-12-17 01:55:00,11.272,11.294,11.193,11.294,350000.0
2008-12-17 01:56:00,11.37,11.406,11.247,11.341,950000.0
2008-12-17 01:57:00,11.213,11.3,11.157,11.181,750000.0
2008-12-17 01:58:00,11.255,11.321,11.191,11.321,550000.0
2008-12-17 01:59:00,11.289,11.306,11.175,11.188,350000.0
2008-12-17 02:00:00,11.301,11.301,11.298,11.298,100000.0
2008-12-17 02:01:00,11.271,11.315,11.19,11.19,350000.0
2008-12-17 02:02:00,11.245,11.314,11.209,11.269,400000.0
2008-12-17 02:03:00,11.133,11.294,11.133,11.294,400000.0
2008-12-17 02:04:00,11.223,11.303,11.223,11.264,350000.0
2008-12-17 02:05:00,11.283,11.323,11.238,11.281,500000.0
2008-12-17 02:06:00,11.182,11.341,11.182,11.271,350000.0
2008-12-17 02:07:00,11.321,11.321,11.148,11.148,200000.0
2008-12-17 02:08:00,11.215,11.215,11.215,11.215,50000.0
2008-12-17 02:09:00,11.266,11.27,11.13,11.27,500000.0
2008-12-17 02:10:00,11.237,11.237,11.11,11.11,150000.0
2008-12-17 02:11:00,11.212,11.283,11.132,11.194,350000.0
2008-12-17 02:12:00,11.16,11.309,11.16,11.236,550000.0
2008-12-17 02:13:00,11.246,11.261,11.152,11.152,250000.0
2008-12-17 02:14:00,11.189,11.272,11.155,11.222,350000.0
2008-12-17 02:15:00,11.192,11.278,11.192,11.194,400000.0
2008-12-17 02:16:00,11.268,11.268,11.105,11.148,500000.0
2008-12-17 02:17:00,11.212,11.221,11.103,11.124,500000.0
2008-12-17 02:18:00,11.19,11.27,11.19,11.254,250000.0
2008-12-17 02:19:00,11.286,11.286,11.21,11.253,350000.0
2008-12-17 02:20:00,11.269,11.277,11.218,11.277,200000.0
2008-12-17 02:21:00,11.214,11.214,11.214,11.214,50000.0
2008-12-17 02:22:00,11.284,11.284,11.284,11.284,50000.0
2008-12-17 02:23:00,11.175,11.175,11.175,11.175,50000.0
2008-12-17 02:24:00,11.289,11.301,11.169,11.271,400000.0
2008-12-17 02:25:00,11.297,11.297,11.214,11.284,500000.0
2008-12-17 02:26:00,11.281,11.304,11.16,11.27,350000.0
2008-12-17 02:28:00,11.241,11.309,11.205,11.285,350000.0
2008-12-17 02:30:00,11.219,11.33,11.175,11.214,400000.0
2008-12-17 02:31:00,11.196,11.262,11.154,11.154,250000.0
2008-12-17 02:32:00,11.282,11.282,11.214,11.214,250000.0
2008-12-17 02:33:00,11.233,11.265,11.183,11.197,550000.0
2008-12-17 02:34:00,11.166,11.242,11.166,11.195,150000.0
2008-12-17 02:35:00,11.255,11.312,11.159,11.159,200000.0
2008-12-17 02:36:00,11.199,11.274,11.171,11.171,350000.0
2008-12-17 02:37:00,11.26,11.26,11.168,11.24,400000.0
2008-12-17 02:38:00,11.116,11.262,11.116,11.262,400000.0
2008-12-17 02:39:00,11.168,11.188,11.08,11.11,450000.0
2008-12-17 02:40:00,11.133,11.194,11.063,11.118,400000.0
2008-12-17 02:41:00,11.139,11.218,11.123,11.123,350000.0
2008-12-17 02:42:00,11.204,11.204,11.112,11.138,500000.0
2008-12-17 02:43:00,11.145,11.175,11.095,11.175,400000.0
2008-12-17 02:44:00,11.181,11.222,11.082,11.204,500000.0
2008-12-17 02:45:00,11.195,11.229,11.077,11.13,450000.0
2008-12-17 02:46:00,11.192,11.203,11.104,11.111,350000.0
2008-12-17 02:47:00,11.134,11.205,11.129,11.193,500000.0
2008-12-17 02:48:00,11.209,11.209,11.057,11.153,450000.0
2008-12-17 02:49:00,11.114,11.177,11.02,11.136,650000.0
2008-12-17 02:50:00,11.167,11.173,11.141,11.173,150000.0
2008-12-17 02:51:00,11.187,11.187,11.076,11.098,350000.0
2008-12-17 02:52:00,11.158,11.177,11.094,11.177,200000.0
2008-12-17 02:53:00,11.098,11.198,11.098,11.155,500000.0
2008-12-17 02:54:00,11.12,11.197,11.112,11.197,150000.0
2008-12-17 02:55:00,11.114,11.194,11.114,11.124,200000.0
2008-12-17 02:56:00,11.152,11.2,11.116,11.129,300000.0
2008-12-17 02:57:00,11.122,11.23,11.122,11.194,350000.0
2008-12-17 02:58:00,11.154,11.154,11.038,11.113,500000.0
2008-12-17 02:59:00,11.154,11.169,11.071,11.102,350000.0
2008-12-17 03:00:00,11.186,11.215,11.079,11.18,450000.0
2008-12-17 03:02:00,11.135,11.205,11.095,11.095,350000.0
2008-12-17 03:03:00,11.17,11.188,11.073,11.119,350000.0
2008-12-17 03:04:00,11.032,11.192,11.032,11.178,450000.0
2008-12-17 03:05:00,11.096,11.189,11.087,11.149,700000.0
2008-12-17 03:06:00,11.051,11.106,10.997,11.005,400000.0
2008-12-17 03:07:00,11.128,11.142,11.026,11.042,400000.0
2008-12-17 03:08:00,11.155,11.168,11.022,11.115,650000.0
2008-12-17 03:09:00,11.01,11.128,10.963,11.035,1100000.0
2008-12-17 03:10:00,10.977,11.116,10.977,11.102,650000.0
2008-12-17 03:11:00,11.146,11.151,11.05,11.151,200000.0
2008-12-17 03:12:00,11.082,11.173,11.066,11.121,350000.0
2008-12-17 03:13:00,11.089,11.147,11.046,11.046,250000.0
2008-12-17 03:14:00,11.065,11.22,11.065,11.146,450000.0
2008-12-17 03:15:00,11.115,11.148,11.027,11.053,450000.0
2008-12-17 03:16:00,11.155,11.16,11.079,11.13,300000.0
2008-12-17 03:17:00,11.025,11.171,11.014,11.171,300000.0
2008-12-17 03:18:00,11.026,11.163,11.026,11.027,250000.0
2008-12-17 03:19:00,11.104,11.172,11.069,11.094,1000000.0
2008-12-17 03:20:00,11.05,11.137,10.98,11.114,500000.0
2008-12-17 03:21:00,11.107,11.181,11.076,11.134,300000.0
2008-12-17 03:22:00,11.107,11.158,11.065,11.154,400000.0
2008-12-17 03:23:00,11.131,11.154,10.994,10.994,350000.0
2008-12-17 03:24:00,11.094,11.162,11.034,11.157,350000.0
2008-12-17 03:25:00,11.138,11.138,10.97,11.073,400000.0
2008-12-17 03:26:00,11.144,11.144,11.066,11.094,150000.0
2008-12-17 03:27:00,11.055,11.126,10.964,11.114,550000.0
2008-12-17 03:28:00,11.098,11.124,10.982,10.982,550000.0
2008-12-17 03:29:00,11.082,11.183,11.047,11.148,1250000.0
2008-12-17 03:30:00,11.06,11.129,10.986,11.09,400000.0
2008-12-17 03:31:00,11.135,11.139,11.049,11.139,400000.0
2008-12-17 03:32:00,11.068,11.153,11.048,11.048,350000.0
2008-12-17 03:34:00,11.083,11.157,11.083,11.157,250000.0
2008-12-17 03:35:00,11.122,11.122,11.083,11.083,150000.0
2008-12-17 03:36:00,11.03,11.16,11.018,11.127,500000.0
2008-12-17 03:37:00,11.074,11.162,11.005,11.005,550000.0
2008-12-17 03:38:00,11.121,11.164,11.007,11.164,450000.0
2008-12-17 03:39:00,11.089,11.089,11.03,11.03,100000.0
2008-12-17 03:40:00,11.112,11.129,10.982,11.106,450000.0
2008-12-17 03:41:00,11.1,11.1,11.1,11.1,50000.0
2008-12-17 03:42:00,11.129,11.151,11.109,11.112,200000.0
2008-12-17 03:43:00,11.113,11.115,11.03,11.115,300000.0
2008-12-17 03:44:00,11.097,11.137,10.991,11.023,500000.0
2008-12-17 03:45:00,11.019,11.136,11.005,11.005,250000.0
2008-12-17 03:46:00,11.013,11.175,11.013,11.125,400000.0
2008-12-17 03:47:00,11.124,11.162,11.113,11.162,250000.0
2008-12-17 03:48:00,11.04,11.141,11.04,11.119,200000.0
2008-12-17 03:49:00,11.119,11.137,11.09,11.12,250000.0
2008-12-17 03:50:00,11.149,11.166,11.105,11.163,550000.0
2008-12-17 03:51:00,11.188,11.188,11.18,11.18,100000.0
2008-12-17 03:52:00,11.048,11.174,11.048,11.072,300000.0
2008-12-17 03:53:00,11.123,11.137,11.008,11.056,500000.0
2008-12-17 03:54:00,11.17,11.17,11.17,11.17,400000.0
2008-12-17 03:55:00,11.098,11.214,11.071,11.119,400000.0
2008-12-17 03:56:00,11.17,11.17,11.146,11.146,100000.0
2008-12-17 04:00:00,11.026,11.139,11.024,11.136,400000.0
2008-12-17 04:02:00,11.18,11.18,11.18,11.18,100000.0
2008-12-17 04:03:00,11.141,11.141,11.129,11.129,100000.0
2008-12-17 04:04:00,11.122,11.126,11.021,11.021,300000.0
2008-12-17 04:05:00,11.12,11.138,11.079,11.106,300000.0
2008-12-17 04:06:00,11.006,11.141,11.006,11.092,400000.0
2008-12-17 04:07:00,11.08,11.173,11.08,11.15,350000.0
2008-12-17 04:09:00,11.172,11.172,11.03,11.03,400000.0
2008-12-17 04:10:00,11.014,11.186,11.014,11.18,250000.0
2008-12-17 04:12:00,11.117,11.193,11.066,11.098,600000.0
2008-12-17 04:13:00,11.052,11.124,11.038,11.124,400000.0
2008-12-17 04:15:00,11.142,11.142,11.119,11.119,100000.0
2008-12-17 04:16:00,11.146,11.232,11.071,11.071,300000.0
2008-12-17 04:17:00,11.05,11.05,11.042,11.042,100000.0
2008-12-17 04:18:00,11.027,11.131,11.006,11.131,400000.0
2008-12-17 04:20:00,11.134,11.162,11.026,11.119,250000.0
2008-12-17 04:21:00,11.133,11.175,11.133,11.175,100000.0
2008-12-17 04:23:00,11.085,11.085,11.035,11.064,150000.0
2008-12-17 04:24:00,11.036,11.109,11.036,11.109,100000.0
2008-12-17 04:25:00,11.111,11.217,11.076,11.174,650000.0
2008-12-17 04:26:00,11.128,11.128,11.083,11.083,100000.0
2008-12-17 04:27:00,11.159,11.18,11.09,11.117,250000.0
2008-12-17 04:28:00,11.101,11.101,11.101,11.101,50000.0
2008-12-17 04:29:00,11.083,11.143,10.998,10.998,400000.0
2008-12-17 04:30:00,11.09,11.147,10.994,11.141,350000.0
2008-12-17 04:31:00,11.121,11.131,11.121,11.131,100000.0
2008-12-17 04:32:00,11.164,11.168,11.128,11.138,300000.0
2008-12-17 04:33:00,11.076,11.126,11.02,11.126,200000.0
2008-12-17 04:34:00,11.17,11.17,11.17,11.17,450000.0
2008-12-17 04:35:00,11.043,11.19,11.043,11.085,450000.0
2008-12-17 04:36:00,11.024,11.133,11.024,11.133,150000.0
2008-12-17 04:37:00,11.111,11.124,11.053,11.053,200000.0
2008-12-17 04:38:00,11.05,11.156,11.05,11.134,150000.0
2008-12-17 04:39:00,11.095,11.152,11.069,11.106,350000.0
2008-12-17 04:40:00,11.093,11.119,10.973,11.06,750000.0
2008-12-17 04:41:00,11.02,11.136,11.02,11.109,300000.0
2008-12-17 04:42:00,11.111,11.143,11.044,11.044,300000.0
2008-12-17 04:43:00,11.133,11.158,11.021,11.125,450000.0
2008-12-17 04:44:00,11.171,11.203,11.051,11.137,300000.0
2008-12-17 04:45:00,11.133,11.17,11.03,11.09,250000.0
2008-12-17 04:46:00,11.132,11.166,11.132,11.144,200000.0
2008-12-17 04:47:00,11.114,11.136,11.0,11.111,450000.0
2008-12-17 04:48:00,11.093,11.177,11.068,11.068,150000.0
2008-12-17 04:49:00,11.172,11.172,11.03,11.03,400000.0
2008-12-17 04:50:00,11.136,11.136,11.136,11.136,50000.0
2008-12-17 04:51:00,11.139,11.216,11.043,11.043,400000.0
2008-12-17 04:52:00,11.164,11.164,11.164,11.164,50000.0
2008-12-17 04:54:00,11.134,11.146,11.01,11.111,400000.0
2008-12-17 04:55:00,11.131,11.131,11.058,11.058,100000.0
2008-12-17 04:56:00,11.052,11.181,11.052,11.181,100000.0
2008-12-17 04:57:00,11.151,11.154,11.151,11.154,100000.0
2008-12-17 04:58:00,11.084,11.164,11.083,11.128,450000.0
2008-12-17 04:59:00,11.108,11.163,11.062,11.062,250000.0
2008-12-17 05:00:00,11.095,11.171,11.032,11.138,1100000.0
2008-12-17 05:01:00,11.083,11.179,11.083,11.139,450000.0
2008-12-17 05:02:00,11.052,11.151,11.052,11.104,250000.0
2008-12-17 05:03:00,11.094,11.094,11.094,11.094,50000.0
2008-12-17 05:04:00,11.199,11.212,11.079,11.197,650000.0
2008-12-17 05:05:00,11.088,11.182,11.042,11.107,500000.0
2008-12-17 05:06:00,11.061,11.163,11.026,11.16,450000.0
2008-12-17 05:08:00,11.143,11.182,11.104,11.139,450000.0
2008-12-17 05:09:00,11.168,11.168,11.026,11.104,350000.0
2008-12-17 05:10:00,11.138,11.138,10.996,10.996,100000.0
2008-12-17 05:11:00,11.139,11.161,11.005,11.09,350000.0
2008-12-17 05:13:00,11.151,11.156,10.988,11.156,700000.0
2008-12-17 05:15:00,11.111,11.181,11.111,11.181,100000.0
2008-12-17 05:16:00,11.067,11.175,11.042,11.096,400000.0
2008-12-17 05:17:00,11.134,11.156,11.02,11.134,700000.0
2008-12-17 05:18:00,11.185,11.185,11.044,11.17,500000.0
2008-12-17 05:19:00,11.178,11.184,11.074,11.128,400000.0
2008-12-17 05:20:00,11.101,11.17,11.03,11.108,500000.0
2008-12-17 05:21:00,11.153,11.173,11.065,11.065,400000.0
2008-12-17 05:22:00,11.168,11.168,11.02,11.079,500000.0
2008-12-17 05:23:00,11.127,11.151,11.013,11.094,350000.0
2008-12-17 05:24:00,11.079,11.157,11.038,11.081,450000.0
2008-12-17 05:25:00,11.121,11.121,11.112,11.112,100000.0
2008-12-17 05:26:00,11.02,11.02,11.02,11.02,50000.0
2008-12-17 05:27:00,11.05,11.165,11.05,11.128,550000.0
2008-12-17 05:30:00,11.093,11.134,11.034,11.049,450000.0
2008-12-17 05:31:00,11.158,11.165,11.076,11.165,400000.0
2008-12-17 05:32:00,11.078,11.078,11.078,11.078,50000.0
2008-12-17 05:33:00,11.039,11.039,11.039,11.039,50000.0
2008-12-17 05:34:00,11.064,11.064,11.064,11.064,50000.0
2008-12-17 05:35:00,11.151,11.151,11.028,11.028,350000.0
2008-12-17 05:36:00,11.11,11.145,11.035,11.035,300000.0
2008-12-17 05:37:00,11.147,11.147,11.015,11.015,150000.0
2008-12-17 05:38:00,11.178,11.222,11.068,11.175,400000.0
2008-12-17 05:39:00,11.057,11.057,11.031,11.031,250000.0
2008-12-17 05:40:00,11.116,11.122,11.116,11.118,150000.0
2008-12-17 05:41:00,11.119,11.172,11.073,11.157,350000.0
2008-12-17 05:42:00,11.017,11.159,10.996,11.159,200000.0
2008-12-17 05:43:00,11.171,11.171,11.119,11.171,250000.0
2008-12-17 05:44:00,11.123,11.123,11.123,11.123,50000.0
2008-12-17 05:46:00,11.062,11.17,11.038,11.169,550000.0
2008-12-17 05:47:00,11.055,11.141,11.055,11.141,100000.0
2008-12-17 05:48:00,11.052,11.133,11.041,11.133,400000.0
2008-12-17 05:49:00,11.121,11.17,11.026,11.036,400000.0
2008-12-17 05:50:00,11.123,11.141,10.998,11.08,550000.0
2008-12-17 05:53:00,11.13,11.228,11.066,11.066,300000.0
2008-12-17 05:57:00,11.069,11.1,10.998,11.049,550000.0
2008-12-17 05:58:00,11.087,11.13,11.026,11.094,350000.0
2008-12-17 05:59:00,11.05,11.167,11.043,11.131,300000.0
2008-12-17 06:00:00,11.099,11.173,11.058,11.133,500000.0
2008-12-17 06:01:00,11.064,11.156,11.041,11.057,400000.0
2008-12-17 06:02:00,11.066,11.157,11.021,11.04,400000.0
2008-12-17 06:03:00,11.109,11.167,11.034,11.068,550000.0
2008-12-17 06:04:00,11.067,11.24,11.067,11.176,350000.0
2008-12-17 06:05:00,11.15,11.178,11.014,11.141,300000.0
2008-12-17 06:06:00,11.183,11.183,11.105,11.146,300000.0
2008-12-17 06:07:00,11.19,11.19,11.054,11.129,550000.0
2008-12-17 06:08:00,11.15,11.15,11.008,11.075,500000.0
2008-12-17 06:09:00,11.134,11.187,11.051,11.135,900000.0
2008-12-17 06:10:00,11.072,11.123,11.002,11.123,550000.0
2008-12-17 06:11:00,11.122,11.122,11.011,11.045,400000.0
2008-12-17 06:12:00,11.169,11.169,11.123,11.155,300000.0
2008-12-17 06:13:00,11.1,11.214,11.077,11.155,550000.0
2008-12-17 06:14:00,11.086,11.179,11.084,11.104,250000.0
2008-12-17 06:15:00,11.106,11.192,11.076,11.132,250000.0
2008-12-17 06:16:00,11.2,11.216,11.081,11.143,400000.0
2008-12-17 06:17:00,11.074,11.184,11.057,11.184,400000.0
2008-12-17 06:18:00,11.067,11.187,11.067,11.069,500000.0
2008-12-17 06:19:00,11.034,11.17,11.031,11.17,450000.0
2008-12-17 06:20:00,11.159,11.186,11.072,11.16,500000.0
2008-12-17 06:21:00,11.199,11.199,11.068,11.087,600000.0
2008-12-17 06:22:00,11.16,11.201,11.116,11.183,450000.0
2008-12-17 06:23:00,11.133,11.184,11.125,11.175,250000.0
2008-12-17 06:24:00,11.086,11.086,11.078,11.081,150000.0
2008-12-17 06:25:00,11.116,11.187,11.102,11.167,350000.0
2008-12-17 06:26:00,11.161,11.161,11.084,11.084,150000.0
2008-12-17 06:29:00,11.075,11.209,11.075,11.122,550000.0
2008-12-17 06:30:00,11.164,11.191,11.049,11.115,550000.0
2008-12-17 06:31:00,11.062,11.172,11.033,11.058,400000.0
2008-12-17 06:32:00,11.136,11.136,11.001,11.132,550000.0
2008-12-17 06:33:00,11.013,11.151,10.995,11.062,350000.0
2008-12-17 06:34:00,11.069,11.148,11.069,11.084,400000.0
2008-12-17 06:35:00,11.026,11.207,11.026,11.124,450000.0
2008-12-17 06:36:00,11.06,11.162,11.003,11.08,450000.0
2008-12-17 06:37:00,11.038,11.084,10.988,11.084,200000.0
2008-12-17 06:38:00,11.025,11.151,11.02,11.151,550000.0
2008-12-17 06:39:00,11.039,11.171,11.039,11.153,950000.0
2008-12-17 06:40:00,11.12,11.134,10.982,11.102,450000.0
2008-12-17 06:41:00,11.14,11.14,11.02,11.066,350000.0
2008-12-17 06:42:00,11.104,11.14,11.033,11.084,350000.0
2008-12-17 06:43:00,11.108,11.144,11.044,11.069,550000.0
2008-12-17 06:44:00,11.086,11.127,11.011,11.014,350000.0
2008-12-17 06:45:00,11.138,11.138,11.028,11.028,450000.0
2008-12-17 06:46:00,11.081,11.172,11.051,11.126,550000.0
2008-12-17 06:47:00,11.029,11.154,11.018,11.018,550000.0
2008-12-17 06:48:00,11.122,11.122,10.97,10.994,500000.0
2008-12-17 06:49:00,11.085,11.209,11.071,11.142,800000.0
2008-12-17 06:50:00,11.083,11.115,11.031,11.077,400000.0
2008-12-17 06:51:00,11.126,11.173,11.047,11.173,400000.0
2008-12-17 06:52:00,11.049,11.15,11.044,11.112,350000.0
2008-12-17 06:53:00,11.037,11.147,11.03,11.095,550000.0
2008-12-17 06:54:00,11.04,11.145,11.01,11.121,350000.0
2008-12-17 06:55:00,11.163,11.195,11.074,11.143,550000.0
2008-12-17 06:56:00,11.072,11.157,11.003,11.038,550000.0
2008-12-17 06:57:00,11.074,11.167,11.047,11.116,550000.0
2008-12-17 06:58:00,11.094,11.118,11.005,11.017,450000.0
2008-12-17 06:59:00,11.073,11.142,11.019,11.019,650000.0
2008-12-17 07:00:00,11.137,11.137,11.023,11.097,350000.0
2008-12-17 07:01:00,11.071,11.135,11.025,11.081,450000.0
2008-12-17 07:02:00,10.989,11.103,10.989,11.098,250000.0
2008-12-17 07:03:00,11.099,11.164,11.059,11.164,250000.0
2008-12-17 07:04:00,11.134,11.134,11.059,11.059,300000.0
2008-12-17 07:05:00,11.127,11.127,11.089,11.089,100000.0
2008-12-17 07:06:00,11.035,11.151,11.035,11.035,300000.0
2008-12-17 07:07:00,11.107,11.107,11.095,11.095,100000.0
2008-12-17 07:08:00,11.042,11.149,11.034,11.075,500000.0
2008-12-17 07:09:00,11.029,11.128,11.023,11.023,400000.0
2008-12-17 07:10:00,11.133,11.133,11.006,11.096,350000.0
2008-12-17 07:11:00,11.076,11.196,11.037,11.068,500000.0
2008-12-17 07:12:00,11.026,11.111,10.962,10.993,400000.0
2008-12-17 07:13:00,11.106,11.139,11.106,11.127,200000.0
2008-12-17 07:14:00,11.045,11.145,11.045,11.078,400000.0
2008-12-17 07:15:00,11.061,11.076,10.94,11.035,400000.0
2008-12-17 07:16:00,11.151,11.152,10.996,11.113,350000.0
2008-12-17 07:17:00,11.11,11.155,11.057,11.155,350000.0
2008-12-17 07:18:00,11.027,11.149,11.027,11.07,250000.0
2008-12-17 07:19:00,11.154,11.154,11.012,11.102,550000.0
2008-12-17 07:20:00,11.13,11.133,10.995,11.133,350000.0
2008-12-17 07:21:00,11.137,11.137,11.05,11.05,100000.0
2008-12-17 07:22:00,11.072,11.154,11.063,11.092,350000.0
2008-12-17 07:23:00,11.038,11.14,11.038,11.069,350000.0
2008-12-17 07:24:00,11.052,11.184,11.048,11.148,400000.0
2008-12-17 07:25:00,11.118,11.166,11.047,11.094,350000.0
2008-12-17 07:26:00,11.151,11.184,11.043,11.157,400000.0
2008-12-17 07:27:00,11.095,11.213,11.079,11.184,350000.0
2008-12-17 07:28:00,11.026,11.129,11.025,11.107,450000.0
2008-12-17 07:29:00,11.148,11.166,11.03,11.085,500000.0
2008-12-17 07:30:00,11.13,11.151,11.003,11.003,500000.0
2008-12-17 07:31:00,11.098,11.174,11.079,11.151,550000.0
2008-12-17 07:32:00,11.1,11.14,11.009,11.107,450000.0
2008-12-17 07:33:00,11.121,11.146,11.039,11.039,350000.0
2008-12-17 07:34:00,11.072,11.151,10.983,11.052,450000.0
2008-12-17 07:35:00,11.136,11.136,10.984,11.013,500000.0
2008-12-17 07:36:00,11.124,11.124,11.039,11.086,350000.0
2008-12-17 07:37:00,11.075,11.129,11.032,11.036,500000.0
2008-12-17 07:38:00,11.108,11.108,10.999,11.018,500000.0
2008-12-17 07:39:00,11.117,11.163,11.009,11.111,400000.0
2008-12-17 07:40:00,11.067,11.166,11.036,11.065,400000.0
2008-12-17 07:41:00,11.085,11.085,11.02,11.08,250000.0
2008-12-17 07:42:00,11.155,11.155,11.026,11.064,350000.0
2008-12-17 07:43:00,11.094,11.109,11.011,11.04,400000.0
2008-12-17 07:44:00,11.11,11.127,11.037,11.037,550000.0
2008-12-17 07:45:00,11.139,11.158,11.061,11.061,350000.0
2008-12-17 07:46:00,11.153,11.173,11.054,11.054,350000.0
2008-12-17 07:47:00,11.111,11.143,11.031,11.114,350000.0
2008-12-17 07:48:00,10.996,11.141,10.996,11.056,550000.0
2008-12-17 07:49:00,11.117,11.183,11.024,11.132,550000.0
2008-12-17 07:50:00,11.108,11.108,10.976,11.051,400000.0
2008-12-17 07:51:00,11.104,11.17,11.048,11.131,450000.0
2008-12-17 07:52:00,11.08,11.133,11.01,11.054,500000.0
2008-12-17 07:53:00,11.131,11.156,11.038,11.108,500000.0
2008-12-17 07:54:00,11.16,11.16,11.15,11.15,350000.0
2008-12-17 07:55:00,11.077,11.146,11.017,11.111,350000.0
2008-12-17 07:56:00,11.11,11.15,11.017,11.15,550000.0
2008-12-17 07:57:00,11.048,11.081,10.996,11.003,350000.0
2008-12-17 07:58:00,11.078,11.166,11.039,11.084,500000.0
2008-12-17 07:59:00,11.128,11.139,11.019,11.139,400000.0
2008-12-17 08:00:00,11.024,11.145,11.024,11.102,350000.0
2008-12-17 08:01:00,11.029,11.151,11.029,11.151,350000.0
2008-12-17 08:02:00,11.007,11.158,11.007,11.138,550000.0
2008-12-17 08:03:00,11.1,11.148,11.033,11.05,450000.0
2008-12-17 08:04:00,11.129,11.138,11.045,11.045,350000.0
2008-12-17 08:05:00,11.073,11.117,11.03,11.05,400000.0
2008-12-17 08:06:00,11.118,11.146,11.068,11.116,400000.0
2008-12-17 08:07:00,11.156,11.161,11.05,11.128,450000.0
2008-12-17 08:08:00,11.059,11.142,10.985,11.142,400000.0
2008-12-17 08:09:00,11.158,11.194,11.072,11.093,400000.0
2008-12-17 08:10:00,11.135,11.142,11.019,11.12,400000.0
2008-12-17 08:11:00,11.119,11.146,11.041,11.101,400000.0
2008-12-17 08:12:00,11.112,11.12,11.036,11.08,400000.0
2008-12-17 08:13:00,11.038,11.184,11.038,11.052,350000.0
2008-12-17 08:14:00,11.101,11.139,10.97,11.139,400000.0
2008-12-17 08:15:00,11.109,11.144,11.03,11.03,400000.0
2008-12-17 08:16:00,11.14,11.14,10.994,11.11,550000.0
2008-12-17 08:17:00,11.045,11.089,10.976,11.06,400000.0
2008-12-17 08:18:00,11.135,11.176,10.996,11.098,500000.0
2008-12-17 08:19:00,11.041,11.12,10.987,11.12,400000.0
2008-12-17 08:20:00,11.03,11.164,11.016,11.116,400000.0
2008-12-17 08:21:00,11.119,11.126,11.009,11.119,400000.0
2008-12-17 08:22:00,11.054,11.132,11.009,11.132,550000.0
2008-12-17 08:23:00,11.038,11.126,10.998,11.093,350000.0
2008-12-17 08:24:00,11.066,11.131,11.054,11.054,350000.0
2008-12-17 08:26:00,11.133,11.133,11.016,11.054,500000.0
2008-12-17 08:27:00,11.079,11.178,11.071,11.129,400000.0
2008-12-17 08:28:00,11.083,11.111,11.031,11.064,450000.0
2008-12-17 08:29:00,11.082,11.159,11.082,11.082,400000.0
2008-12-17 08:30:00,10.999,11.129,10.971,11.129,500000.0
2008-12-17 08:31:00,11.112,11.128,11.028,11.041,450000.0
2008-12-17 08:32:00,10.993,11.138,10.952,11.138,400000.0
2008-12-17 08:33:00,10.962,11.093,10.962,11.065,450000.0
2008-12-17 08:34:00,11.1,11.139,11.007,11.139,450000.0
2008-12-17 08:35:00,11.092,11.162,11.034,11.113,550000.0
2008-12-17 08:36:00,10.993,11.052,10.964,10.964,350000.0
2008-12-17 08:37:00,11.009,11.101,11.009,11.044,350000.0
2008-12-17 08:38:00,11.005,11.123,11.005,11.089,550000.0
2008-12-17 08:39:00,11.087,11.114,11.003,11.11,400000.0
2008-12-17 08:40:00,11.107,11.119,10.989,11.095,350000.0
2008-12-17 08:41:00,11.018,11.134,11.018,11.102,500000.0
2008-12-17 08:42:00,11.096,11.134,11.003,11.093,350000.0
2008-12-17 08:43:00,11.013,11.086,11.008,11.065,350000.0
2008-12-17 08:44:00,11.089,11.111,10.952,11.081,550000.0
2008-12-17 08:45:00,11.098,11.148,11.038,11.06,350000.0
2008-12-17 08:46:00,11.046,11.092,10.996,10.996,550000.0
2008-12-17 08:47:00,11.0,11.11,10.969,11.083,550000.0
2008-12-17 08:49:00,11.034,11.07,10.992,11.054,500000.0
2008-12-17 08:50:00,11.021,11.123,11.001,11.005,550000.0
2008-12-17 08:51:00,11.054,11.149,11.054,11.084,450000.0
2008-12-17 08:52:00,11.105,11.111,11.048,11.1,350000.0
2008-12-17 08:53:00,11.032,11.122,10.99,11.088,400000.0
2008-12-17 08:54:00,11.116,11.116,10.992,11.013,400000.0
2008-12-17 08:55:00,11.075,11.126,10.945,10.945,450000.0
2008-12-17 08:56:00,11.029,11.125,10.989,10.989,450000.0
2008-12-17 08:57:00,11.068,11.092,11.012,11.025,350000.0
2008-12-17 08:58:00,11.066,11.123,11.02,11.049,500000.0
2008-12-17 08:59:00,11.081,11.117,11.033,11.068,400000.0
2008-12-17 09:00:00,11.067,11.128,10.982,11.043,1500000.0
2008-12-17 09:01:00,11.08,11.08,10.997,11.063,1250000.0
2008-12-17 09:02:00,11.088,11.12,10.994,10.994,350000.0
2008-12-17 09:03:00,11.064,11.109,11.012,11.087,350000.0
2008-12-17 09:04:00,11.069,11.128,11.037,11.044,450000.0
2008-12-17 09:05:00,11.059,11.103,10.97,11.09,400000.0
2008-12-17 09:06:00,11.083,11.132,11.005,11.047,450000.0
2008-12-17 09:07:00,11.063,11.116,11.03,11.03,350000.0
2008-12-17 09:08:00,11.095,11.115,10.994,11.063,550000.0
2008-12-17 09:09:00,11.121,11.146,11.015,11.128,350000.0
2008-12-17 09:10:00,11.036,11.141,11.003,11.063,450000.0
2008-12-17 09:11:00,11.083,11.104,11.004,11.065,1900000.0
2008-12-17 09:12:00,11.022,11.113,10.974,11.057,550000.0
2008-12-17 09:13:00,11.077,11.133,10.989,11.112,550000.0
2008-12-17 09:14:00,10.975,11.093,10.975,11.055,400000.0
2008-12-17 09:15:00,11.059,11.093,10.952,11.027,850000.0
2008-12-17 09:16:00,11.044,11.088,10.999,11.088,500000.0
2008-12-17 09:17:00,11.048,11.135,10.991,11.072,550000.0
2008-12-17 09:18:00,11.088,11.118,10.98,11.081,500000.0
2008-12-17 09:20:00,11.002,11.061,10.97,11.055,350000.0
2008-12-17 09:21:00,11.062,11.07,10.988,10.988,450000.0
2008-12-17 09:22:00,11.11,11.11,11.11,11.11,400000.0
2008-12-17 09:23:00,11.052,11.06,10.942,11.037,400000.0
2008-12-17 09:24:00,11.029,11.092,11.019,11.019,350000.0
2008-12-17 09:25:00,11.021,11.145,11.016,11.113,500000.0
2008-12-17 09:26:00,11.01,11.069,10.967,11.069,350000.0
2008-12-17 09:27:00,11.067,11.12,10.997,11.045,550000.0
2008-12-17 09:28:00,11.024,11.119,11.016,11.028,1550000.0
2008-12-17 09:29:00,10.979,11.086,10.979,11.024,400000.0
2008-12-17 09:30:00,11.036,11.075,10.941,10.981,450000.0
2008-12-17 09:31:00,11.053,11.053,10.98,11.011,350000.0
2008-12-17 09:32:00,10.963,11.075,10.909,10.951,350000.0
2008-12-17 09:33:00,11.018,11.018,10.944,10.947,400000.0
2008-12-17 09:34:00,10.933,11.078,10.879,10.945,1950000.0
2008-12-17 09:35:00,11.068,11.068,10.931,10.966,350000.0
2008-12-17 09:36:00,11.078,11.131,11.011,11.03,550000.0
2008-12-17 09:37:00,11.063,11.087,10.973,11.052,450000.0
2008-12-17 09:38:00,11.015,11.048,10.948,11.008,550000.0
2008-12-17 09:39:00,11.023,11.085,10.975,10.975,550000.0
2008-12-17 09:40:00,11.04,11.044,10.965,11.044,500000.0
2008-12-17 09:41:00,10.964,11.05,10.921,10.921,450000.0
2008-12-17 09:42:00,11.026,11.072,11.026,11.066,250000.0
2008-12-17 09:43:00,10.993,11.055,10.948,11.044,550000.0
2008-12-17 09:44:00,10.934,11.074,10.934,11.074,400000.0
2008-12-17 09:45:00,11.052,11.092,10.976,11.051,350000.0
2008-12-17 09:46:00,11.036,11.041,10.925,10.94,450000.0
2008-12-17 09:47:00,11.056,11.075,10.948,11.075,400000.0
2008-12-17 09:48:00,11.072,11.109,10.979,11.015,450000.0
2008-12-17 09:49:00,11.115,11.115,11.024,11.088,400000.0
2008-12-17 09:50:00,11.027,11.119,10.967,10.993,350000.0
2008-12-17 09:51:00,11.11,11.121,11.011,11.105,400000.0
2008-12-17 09:52:00,11.099,11.142,11.017,11.123,400000.0
2008-12-17 09:53:00,11.08,11.163,11.018,11.12,450000.0
2008-12-17 09:54:00,11.048,11.151,11.01,11.12,750000.0
2008-12-17 09:55:00,11.076,11.164,11.051,11.145,550000.0
2008-12-17 09:56:00,11.118,11.157,11.056,11.13,450000.0
2008-12-17 09:57:00,11.096,11.17,11.026,11.106,450000.0
2008-12-17 09:58:00,11.091,11.149,11.06,11.06,400000.0
2008-12-17 09:59:00,11.016,11.143,11.016,11.125,400000.0
2008-12-17 10:00:00,11.164,11.164,11.023,11.03,350000.0
2008-12-17 10:01:00,11.06,11.157,11.029,11.104,500000.0
2008-12-17 10:02:00,11.119,11.156,11.035,11.075,400000.0
2008-12-17 10:03:00,11.136,11.212,11.072,11.083,500000.0
2008-12-17 10:04:00,11.117,11.126,11.062,11.08,300000.0
2008-12-17 10:05:00,11.118,11.165,11.081,11.09,350000.0
2008-12-17 10:06:00,11.089,11.17,11.089,11.111,500000.0
2008-12-17 10:07:00,11.156,11.156,11.069,11.145,400000.0
2008-12-17 10:08:00,11.156,11.163,11.061,11.109,550000.0
2008-12-17 10:09:00,11.051,11.159,11.048,11.089,350000.0
2008-12-17 10:10:00,11.132,11.171,11.006,11.011,650000.0
2008-12-17 10:11:00,11.178,11.178,11.066,11.171,400000.0
2008-12-17 10:12:00,11.152,11.188,11.074,11.074,400000.0
2008-12-17 10:13:00,11.085,11.165,11.07,11.128,350000.0
2008-12-17 10:14:00,11.147,11.215,11.138,11.159,550000.0
2008-12-17 10:15:00,11.138,11.232,11.086,11.154,350000.0
2008-12-17 10:16:00,11.234,11.234,11.117,11.126,550000.0
2008-12-17 10:17:00,11.223,11.223,11.069,11.079,500000.0
2008-12-17 10:18:00,11.182,11.186,11.069,11.105,550000.0
2008-12-17 10:19:00,11.2,11.217,11.09,11.217,550000.0
2008-12-17 10:20:00,11.088,11.186,11.081,11.175,350000.0
2008-12-17 10:21:00,11.165,11.178,11.076,11.159,350000.0
2008-12-17 10:22:00,11.171,11.209,11.09,11.209,500000.0
2008-12-17 10:23:00,11.215,11.232,11.065,11.232,400000.0
2008-12-17 10:24:00,11.161,11.229,11.09,11.218,500000.0
2008-12-17 10:25:00,11.156,11.186,11.048,11.101,500000.0
2008-12-17 10:26:00,11.111,11.237,11.064,11.233,350000.0
2008-12-17 10:27:00,11.181,11.221,11.105,11.123,400000.0
2008-12-17 10:28:00,11.16,11.211,11.066,11.15,600000.0
2008-12-17 10:29:00,11.224,11.23,11.101,11.181,350000.0
2008-12-17 10:30:00,11.223,11.223,11.152,11.155,400000.0
2008-12-17 10:31:00,11.238,11.259,11.133,11.168,550000.0
2008-12-17 10:32:00,11.221,11.287,11.161,11.254,650000.0
2008-12-17 10:33:00,11.108,11.238,11.108,11.143,450000.0
2008-12-17 10:34:00,11.131,11.224,11.091,11.158,450000.0
2008-12-17 10:35:00,11.148,11.148,11.04,11.088,250000.0
2008-12-17 10:36:00,11.062,11.16,11.052,11.16,550000.0
2008-12-17 10:37:00,11.097,11.219,11.097,11.155,400000.0
2008-12-17 10:38:00,11.158,11.189,11.049,11.153,550000.0
2008-12-17 10:39:00,11.078,11.202,11.055,11.194,350000.0
2008-12-17 10:40:00,11.076,11.185,11.03,11.121,550000.0
2008-12-17 10:41:00,11.166,11.166,10.997,11.058,400000.0
2008-12-17 10:42:00,11.115,11.176,11.044,11.089,400000.0
2008-12-17 10:43:00,11.114,11.167,11.022,11.167,450000.0
2008-12-17 10:44:00,11.064,11.156,11.02,11.088,350000.0
2008-12-17 10:45:00,11.054,11.111,11.051,11.088,350000.0
2008-12-17 10:46:00,11.027,11.127,11.002,11.002,600000.0
2008-12-17 10:47:00,11.114,11.114,11.013,11.024,400000.0
2008-12-17 10:48:00,11.014,11.114,10.997,10.997,550000.0
2008-12-17 10:49:00,10.994,11.113,10.994,11.077,500000.0
2008-12-17 10:50:00,11.109,11.112,10.96,10.996,450000.0
2008-12-17 10:51:00,11.009,11.113,10.997,11.113,350000.0
2008-12-17 10:52:00,10.981,11.06,10.926,11.009,550000.0
2008-12-17 10:53:00,11.056,11.074,10.947,11.074,350000.0
2008-12-17 10:54:00,11.035,11.073,10.953,11.069,400000.0
2008-12-17 10:55:00,10.955,11.062,10.928,11.062,400000.0
2008-12-17 10:56:00,10.996,11.056,10.933,11.005,450000.0
2008-12-17 10:57:00,11.013,11.064,10.981,10.981,400000.0
2008-12-17 10:58:00,11.068,11.147,11.016,11.1,450000.0
2008-12-17 10:59:00,11.071,11.086,10.936,10.989,350000.0
2008-12-17 11:00:00,10.983,11.075,10.92,10.956,400000.0
2008-12-17 11:02:00,11.0,11.017,10.898,10.956,350000.0
2008-12-17 11:03:00,10.911,11.037,10.911,10.958,400000.0
2008-12-17 11:04:00,11.037,11.037,10.869,11.011,500000.0
2008-12-17 11:05:00,10.974,11.028,10.943,11.022,400000.0
2008-12-17 11:06:00,10.932,11.009,10.887,11.004,400000.0
2008-12-17 11:07:00,10.928,10.998,10.91,10.998,350000.0
2008-12-17 11:08:00,10.885,11.038,10.862,10.956,500000.0
2008-12-17 11:09:00,10.926,11.038,10.873,11.03,500000.0
2008-12-17 11:10:00,10.892,11.037,10.892,11.02,450000.0
2008-12-17 11:11:00,10.986,11.065,10.93,11.054,400000.0
2008-12-17 11:12:00,10.952,11.06,10.923,10.948,600000.0
2008-12-17 11:13:00,11.01,11.064,10.966,11.025,500000.0
2008-12-17 11:14:00,11.041,11.064,10.939,10.956,350000.0
2008-12-17 11:15:00,10.976,11.01,10.906,11.01,400000.0
2008-12-17 11:16:00,11.052,11.092,10.928,11.026,550000.0
2008-12-17 11:17:00,11.06,11.06,10.921,11.029,700000.0
2008-12-17 11:18:00,11.024,11.039,10.906,10.945,400000.0
2008-12-17 11:19:00,11.001,11.053,10.955,10.972,450000.0
2008-12-17 11:20:00,11.017,11.026,10.93,11.026,500000.0
2008-12-17 11:21:00,10.93,11.09,10.911,10.911,450000.0
2008-12-17 11:22:00,10.975,11.048,10.946,10.996,500000.0
2008-12-17 11:23:00,10.953,11.06,10.953,11.011,400000.0
2008-12-17 11:24:00,10.939,10.992,10.892,10.916,400000.0
2008-12-17 11:25:00,10.931,11.052,10.931,11.052,350000.0
2008-12-17 11:26:00,10.94,11.023,10.901,10.942,550000.0
2008-12-17 11:27:00,11.053,11.053,10.911,11.018,450000.0
2008-12-17 11:28:00,10.948,11.082,10.948,11.059,500000.0
2008-12-17 11:29:00,10.911,11.044,10.882,11.044,600000.0
2008-12-17 11:30:00,10.923,11.021,10.894,10.938,400000.0
2008-12-17 11:31:00,10.95,10.962,10.855,10.962,550000.0
2008-12-17 11:32:00,10.997,10.997,10.842,10.937,650000.0
2008-12-17 11:33:00,10.838,10.969,10.838,10.936,550000.0
2008-12-17 11:34:00,10.938,11.033,10.904,10.978,450000.0
2008-12-17 11:35:00,10.973,10.973,10.882,10.948,400000.0
2008-12-17 11:36:00,10.913,11.051,10.879,10.879,400000.0
2008-12-17 11:37:00,10.922,10.963,10.851,10.933,450000.0
2008-12-17 11:38:00,10.872,10.996,10.872,10.895,400000.0
2008-12-17 11:39:00,10.99,11.006,10.871,10.941,550000.0
2008-12-17 11:40:00,10.985,10.985,10.829,10.829,500000.0
2008-12-17 11:41:00,10.925,10.968,10.859,10.951,400000.0
2008-12-17 11:42:00,10.938,10.962,10.811,10.918,350000.0
2008-12-17 11:43:00,10.904,10.958,10.822,10.86,550000.0
2008-12-17 11:44:00,10.91,10.953,10.804,10.885,550000.0
2008-12-17 11:45:00,10.869,10.929,10.844,10.914,350000.0
2008-12-17 11:46:00,10.897,10.936,10.827,10.853,350000.0
2008-12-17 11:47:00,10.954,10.954,10.835,10.853,400000.0
2008-12-17 11:48:00,10.9,10.952,10.825,10.831,550000.0
2008-12-17 11:49:00,10.849,10.945,10.805,10.91,400000.0
2008-12-17 11:50:00,10.939,10.943,10.819,10.837,350000.0
2008-12-17 11:51:00,10.887,10.955,10.805,10.805,450000.0
2008-12-17 11:52:00,10.83,10.934,10.83,10.842,500000.0
2008-12-17 11:53:00,10.842,10.897,10.839,10.839,500000.0
2008-12-17 11:54:00,10.822,10.98,10.822,10.947,650000.0
2008-12-17 11:55:00,10.953,10.953,10.813,10.813,400000.0
2008-12-17 11:56:00,10.823,10.899,10.784,10.875,400000.0
2008-12-17 11:57:00,10.882,10.97,10.816,10.832,550000.0
2008-12-17 11:58:00,10.912,10.978,10.841,10.916,450000.0
2008-12-17 11:59:00,10.923,10.932,10.805,10.805,550000.0
2008-12-17 12:00:00,10.836,10.934,10.794,10.933,450000.0
2008-12-17 12:01:00,10.955,10.955,10.831,10.934,500000.0
2008-12-17 12:02:00,10.948,10.954,10.816,10.851,500000.0
2008-12-17 12:03:00,10.806,10.965,10.806,10.965,450000.0
2008-12-17 12:04:00,10.88,10.982,10.849,10.878,550000.0
2008-12-17 12:05:00,10.905,10.937,10.804,10.891,450000.0
2008-12-17 12:06:00,10.923,10.97,10.839,10.876,400000.0
2008-12-17 12:07:00,10.815,10.944,10.815,10.851,350000.0
2008-12-17 12:08:00,10.968,10.969,10.855,10.874,500000.0
2008-12-17 12:09:00,10.902,11.011,10.889,10.994,550000.0
2008-12-17 12:10:00,10.966,10.966,10.898,10.948,350000.0
2008-12-17 12:11:00,10.861,10.959,10.861,10.891,350000.0
2008-12-17 12:12:00,10.861,11.001,10.855,10.945,550000.0
2008-12-17 12:13:00,10.966,10.969,10.838,10.969,350000.0
2008-12-17 12:15:00,10.957,10.973,10.875,10.953,350000.0
2008-12-17 12:16:00,10.899,10.948,10.839,10.948,500000.0
2008-12-17 12:17:00,10.942,10.967,10.818,10.866,400000.0
2008-12-17 12:18:00,10.859,10.994,10.858,10.942,350000.0
2008-12-17 12:19:00,10.91,10.974,10.863,10.866,550000.0
2008-12-17 12:20:00,10.971,10.971,10.899,10.905,350000.0
2008-12-17 12:21:00,10.992,11.039,10.929,10.929,450000.0
2008-12-17 12:22:00,10.9,11.01,10.875,10.95,450000.0
2008-12-17 12:23:00,10.981,11.007,10.884,10.944,550000.0
2008-12-17 12:24:00,10.923,11.016,10.884,10.97,500000.0
2008-12-17 12:25:00,10.966,10.982,10.901,10.901,450000.0
2008-12-17 12:26:00,10.971,10.995,10.918,10.944,350000.0
2008-12-17 12:27:00,10.972,11.099,10.897,11.034,500000.0
2008-12-17 12:28:00,10.88,10.993,10.88,10.898,350000.0
2008-12-17 12:29:00,10.942,11.007,10.877,10.937,400000.0
2008-12-17 12:30:00,10.908,11.009,10.888,11.009,400000.0
2008-12-17 12:31:00,10.956,10.973,10.924,10.966,350000.0
2008-12-17 12:32:00,10.899,11.023,10.899,10.978,450000.0
2008-12-17 12:33:00,10.885,11.027,10.885,10.963,450000.0
2008-12-17 12:34:00,10.906,11.013,10.851,10.968,350000.0
2008-12-17 12:35:00,10.87,10.95,10.846,10.888,600000.0
2008-12-17 12:36:00,10.95,10.984,10.869,10.966,550000.0
2008-12-17 12:37:00,11.005,11.023,10.904,10.95,400000.0
2008-12-17 12:38:00,10.879,10.994,10.876,10.994,400000.0
2008-12-17 12:39:00,10.931,10.99,10.849,10.891,550000.0
2008-12-17 12:40:00,10.823,10.988,10.823,10.875,450000.0
2008-12-17 12:41:00,10.933,10.94,10.851,10.936,450000.0
2008-12-17 12:42:00,10.959,10.962,10.843,10.94,500000.0
2008-12-17 12:43:00,10.948,10.948,10.818,10.818,350000.0
2008-12-17 12:44:00,10.847,10.915,10.823,10.878,350000.0
2008-12-17 12:45:00,10.87,11.009,10.87,10.899,400000.0
2008-12-17 12:46:00,10.852,10.988,10.852,10.912,400000.0
2008-12-17 12:47:00,10.977,10.977,10.827,10.848,350000.0
2008-12-17 12:48:00,10.926,10.955,10.866,10.952,500000.0
2008-12-17 12:49:00,10.887,10.986,10.856,10.9,400000.0
2008-12-17 12:50:00,10.867,10.975,10.846,10.975,450000.0
2008-12-17 12:51:00,10.932,10.997,10.875,10.875,450000.0
2008-12-17 12:52:00,10.983,11.032,10.911,10.911,350000.0
2008-12-17 12:53:00,10.9,11.012,10.886,11.012,400000.0
2008-12-17 12:54:00,10.936,11.029,10.891,10.978,400000.0
2008-12-17 12:55:00,10.946,10.998,10.87,10.937,400000.0
2008-12-17 12:56:00,10.997,11.017,10.879,11.003,450000.0
2008-12-17 12:57:00,10.941,10.977,10.871,10.942,400000.0
2008-12-17 12:58:00,10.876,10.985,10.842,10.985,400000.0
2008-12-17 12:59:00,10.887,11.008,10.887,10.91,350000.0
2008-12-17 13:00:00,10.858,10.994,10.858,10.929,550000.0
2008-12-17 13:01:00,10.967,10.967,10.853,10.954,400000.0
2008-12-17 13:02:00,10.889,10.997,10.889,10.997,350000.0
2008-12-17 13:03:00,10.997,11.048,10.917,10.999,350000.0
2008-12-17 13:04:00,10.922,10.981,10.867,10.948,450000.0
2008-12-17 13:05:00,10.942,11.026,10.892,10.989,400000.0
2008-12-17 13:06:00,11.012,11.035,10.893,10.942,450000.0
2008-12-17 13:07:00,10.93,11.009,10.885,11.009,450000.0
2008-12-17 13:08:00,10.963,11.018,10.907,10.982,350000.0
2008-12-17 13:09:00,10.974,10.999,10.867,10.911,400000.0
2008-12-17 13:10:00,10.833,10.983,10.792,10.983,500000.0
2008-12-17 13:11:00,10.977,10.999,10.902,10.951,400000.0
2008-12-17 13:12:00,10.998,11.016,10.897,10.978,350000.0
2008-12-17 13:13:00,10.933,11.02,10.884,11.013,550000.0
2008-12-17 13:14:00,10.827,10.978,10.827,10.956,400000.0
2008-12-17 13:15:00,10.973,10.984,10.899,10.915,450000.0
2008-12-17 13:16:00,10.995,10.999,10.872,10.953,500000.0
2008-12-17 13:17:00,10.917,11.021,10.897,10.946,450000.0
2008-12-17 13:18:00,10.997,10.997,10.906,10.946,350000.0
2008-12-17 13:19:00,11.014,11.039,10.904,10.943,700000.0
2008-12-17 13:20:00,10.982,11.057,10.912,10.936,800000.0
2008-12-17 13:21:00,10.966,11.029,10.91,11.004,400000.0
2008-12-17 13:22:00,10.88,11.022,10.88,10.933,550000.0
2008-12-17 13:23:00,11.016,11.026,10.912,10.946,450000.0
2008-12-17 13:24:00,10.951,11.018,10.951,11.008,350000.0
2008-12-17 13:25:00,10.899,11.063,10.899,11.025,450000.0
2008-12-17 13:26:00,11.033,11.033,10.934,10.971,400000.0
2008-12-17 13:27:00,10.924,11.046,10.924,10.95,500000.0
2008-12-17 13:28:00,11.016,11.035,10.93,10.932,400000.0
2008-12-17 13:29:00,11.003,11.015,10.885,11.015,400000.0
2008-12-17 13:30:00,10.962,11.026,10.926,11.012,450000.0
2008-12-17 13:31:00,11.028,11.07,10.908,11.005,550000.0
2008-12-17 13:32:00,11.006,11.011,10.935,10.975,400000.0
2008-12-17 13:33:00,10.952,11.036,10.917,10.97,350000.0
2008-12-17 13:34:00,10.906,11.09,10.906,11.042,700000.0
2008-12-17 13:35:00,10.969,11.036,10.939,10.954,550000.0
2008-12-17 13:36:00,10.921,11.031,10.917,11.009,650000.0
2008-12-17 13:37:00,10.859,10.999,10.85,10.999,400000.0
2008-12-17 13:38:00,10.879,11.014,10.879,10.997,350000.0
2008-12-17 13:39:00,10.917,11.039,10.917,10.946,600000.0
2008-12-17 13:40:00,10.999,10.999,10.844,10.944,500000.0
2008-12-17 13:41:00,10.904,11.005,10.897,10.907,400000.0
2008-12-17 13:42:00,10.898,10.969,10.864,10.87,350000.0
2008-12-17 13:43:00,11.001,11.001,10.85,10.9,750000.0
2008-12-17 13:44:00,10.998,10.998,10.868,10.889,450000.0
2008-12-17 13:45:00,10.909,11.018,10.899,10.964,350000.0
2008-12-17 13:46:00,10.975,11.023,10.911,10.996,350000.0
2008-12-17 13:47:00,10.982,10.982,10.866,10.958,400000.0
2008-12-17 13:48:00,11.012,11.012,10.955,10.971,350000.0
2008-12-17 13:49:00,10.899,10.947,10.831,10.841,350000.0
2008-12-17 13:50:00,10.922,11.043,10.854,10.885,550000.0
2008-12-17 13:51:00,10.902,10.971,10.852,10.859,350000.0
2008-12-17 13:52:00,10.968,10.983,10.896,10.896,400000.0
2008-12-17 13:53:00,11.006,11.022,10.907,10.958,400000.0
2008-12-17 13:54:00,10.884,10.954,10.822,10.944,400000.0
2008-12-17 13:55:00,10.965,10.965,10.841,10.942,350000.0
2008-12-17 13:56:00,10.916,10.951,10.821,10.921,550000.0
2008-12-17 13:57:00,10.956,10.956,10.785,10.879,400000.0
2008-12-17 13:58:00,10.964,10.964,10.823,10.823,750000.0
2008-12-17 13:59:00,10.979,10.979,10.879,10.963,350000.0
2008-12-17 14:00:00,10.861,10.925,10.8,10.915,600000.0
2008-12-17 14:01:00,10.958,10.958,10.847,10.927,400000.0
2008-12-17 14:02:00,10.948,10.948,10.822,10.923,350000.0
2008-12-17 14:03:00,10.888,10.954,10.863,10.935,350000.0
2008-12-17 14:04:00,10.954,10.954,10.832,10.951,200000.0
2008-12-17 14:05:00,10.967,10.972,10.835,10.972,400000.0
2008-12-17 14:06:00,10.888,10.973,10.875,10.875,450000.0
2008-12-17 14:07:00,10.955,10.996,10.858,10.97,350000.0
2008-12-17 14:08:00,10.865,10.958,10.821,10.927,400000.0
2008-12-17 14:09:00,10.959,10.959,10.819,10.878,400000.0
2008-12-17 14:10:00,10.867,10.943,10.788,10.943,400000.0
2008-12-17 14:11:00,10.951,10.951,10.795,10.837,500000.0
2008-12-17 14:12:00,10.83,10.897,10.829,10.853,350000.0
2008-12-17 14:13:00,10.865,10.964,10.861,10.864,450000.0
2008-12-17 14:14:00,10.861,10.944,10.861,10.872,350000.0
2008-12-17 14:15:00,10.916,10.941,10.829,10.88,350000.0
2008-12-17 14:16:00,10.91,10.926,10.828,10.926,500000.0
2008-12-17 14:17:00,10.922,11.006,10.89,10.952,400000.0
2008-12-17 14:18:00,10.912,10.957,10.837,10.89,400000.0
2008-12-17 14:19:00,10.967,11.005,10.831,10.866,700000.0
2008-12-17 14:20:00,10.947,10.994,10.872,10.96,500000.0
2008-12-17 14:21:00,10.989,10.989,10.857,10.907,400000.0
2008-12-17 14:22:00,10.969,10.969,10.876,10.951,400000.0
2008-12-17 14:23:00,10.942,11.0,10.878,10.91,450000.0
2008-12-17 14:24:00,10.954,10.96,10.874,10.933,400000.0
2008-12-17 14:25:00,10.97,10.972,10.884,10.893,250000.0
2008-12-17 14:26:00,10.955,11.026,10.858,10.976,500000.0
2008-12-17 14:27:00,10.92,10.926,10.814,10.868,400000.0
2008-12-17 14:28:00,10.941,10.949,10.808,10.847,450000.0
2008-12-17 14:29:00,10.844,10.907,10.817,10.825,550000.0
2008-12-17 14:30:00,10.906,10.97,10.837,10.97,350000.0
2008-12-17 14:31:00,10.947,10.947,10.818,10.874,400000.0
2008-12-17 14:32:00,10.857,10.912,10.841,10.889,350000.0
2008-12-17 14:33:00,10.894,10.965,10.824,10.832,650000.0
2008-12-17 14:34:00,10.946,10.946,10.842,10.895,350000.0
2008-12-17 14:35:00,10.934,10.934,10.821,10.914,350000.0
2008-12-17 14:36:00,10.927,10.933,10.814,10.896,400000.0
2008-12-17 14:37:00,10.839,10.951,10.821,10.944,450000.0
2008-12-17 14:38:00,10.949,10.949,10.795,10.829,500000.0
2008-12-17 14:39:00,10.857,10.928,10.819,10.853,500000.0
2008-12-17 14:40:00,10.821,10.933,10.811,10.933,400000.0
2008-12-17 14:41:00,10.842,10.925,10.818,10.831,500000.0
2008-12-17 14:42:00,10.889,10.902,10.819,10.819,500000.0
2008-12-17 14:43:00,10.875,10.889,10.743,10.889,350000.0
2008-12-17 14:44:00,10.771,10.92,10.771,10.878,350000.0
2008-12-17 14:45:00,10.851,10.874,10.794,10.82,400000.0
2008-12-17 14:46:00,10.908,10.908,10.779,10.832,450000.0
2008-12-17 14:47:00,10.899,10.93,10.815,10.897,550000.0
2008-12-17 14:48:00,10.869,10.904,10.804,10.804,400000.0
2008-12-17 14:49:00,10.85,10.898,10.768,10.806,400000.0
2008-12-17 14:50:00,10.892,10.906,10.744,10.765,350000.0
2008-12-17 14:51:00,10.729,10.848,10.724,10.784,400000.0
2008-12-17 14:52:00,10.795,10.866,10.764,10.781,500000.0
2008-12-17 14:53:00,10.836,10.872,10.73,10.872,450000.0
2008-12-17 14:54:00,10.864,10.893,10.765,10.765,550000.0
2008-12-17 14:55:00,10.873,10.895,10.776,10.868,400000.0
2008-12-17 14:56:00,10.85,10.877,10.776,10.877,400000.0
2008-12-17 14:57:00,10.807,10.864,10.766,10.789,400000.0
2008-12-17 14:58:00,10.884,10.927,10.804,10.872,450000.0
2008-12-17 14:59:00,10.897,10.925,10.857,10.925,350000.0
2008-12-17 15:00:00,10.823,10.916,10.771,10.903,350000.0
2008-12-17 15:01:00,10.908,10.917,10.803,10.882,450000.0
2008-12-17 15:02:00,10.856,10.905,10.807,10.896,400000.0
2008-12-17 15:03:00,10.857,10.857,10.775,10.775,500000.0
2008-12-17 15:04:00,10.851,10.884,10.838,10.838,250000.0
2008-12-17 15:05:00,10.881,10.881,10.759,10.796,350000.0
2008-12-17 15:06:00,10.925,10.925,10.816,10.855,350000.0
2008-12-17 15:07:00,10.887,10.928,10.809,10.86,500000.0
2008-12-17 15:08:00,10.795,10.941,10.795,10.826,350000.0
2008-12-17 15:09:00,10.791,10.867,10.736,10.813,450000.0
2008-12-17 15:10:00,10.798,10.878,10.772,10.789,500000.0
2008-12-17 15:11:00,10.834,10.92,10.764,10.787,400000.0
2008-12-17 15:12:00,10.878,10.895,10.748,10.789,500000.0
2008-12-17 15:13:00,10.816,10.874,10.815,10.866,350000.0
2008-12-17 15:14:00,10.888,10.942,10.777,10.882,400000.0
2008-12-17 15:15:00,10.829,10.925,10.798,10.798,500000.0
2008-12-17 15:16:00,10.889,10.914,10.838,10.883,500000.0
2008-12-17 15:17:00,10.86,10.895,10.772,10.819,550000.0
2008-12-17 15:18:00,10.87,10.924,10.785,10.924,400000.0
2008-12-17 15:19:00,10.85,10.939,10.786,10.939,350000.0
2008-12-17 15:20:00,10.834,10.948,10.831,10.846,550000.0
2008-12-17 15:21:00,10.874,10.962,10.874,10.908,350000.0
2008-12-17 15:22:00,11.009,11.009,10.933,10.977,400000.0
2008-12-17 15:23:00,10.94,10.947,10.865,10.947,350000.0
2008-12-17 15:24:00,10.913,10.964,10.809,10.922,500000.0
2008-12-17 15:25:00,10.905,10.958,10.851,10.851,350000.0
2008-12-17 15:26:00,10.943,11.003,10.882,10.882,550000.0
2008-12-17 15:27:00,10.939,10.961,10.872,10.916,400000.0
2008-12-17 15:28:00,10.943,10.954,10.832,10.832,450000.0
2008-12-17 15:29:00,10.93,10.972,10.816,10.877,500000.0
2008-12-17 15:30:00,10.876,10.952,10.83,10.876,550000.0
2008-12-17 15:31:00,10.844,10.976,10.844,10.867,550000.0
2008-12-17 15:32:00,10.948,10.977,10.864,10.942,350000.0
2008-12-17 15:33:00,10.872,10.96,10.815,10.959,400000.0
2008-12-17 15:34:00,10.887,11.014,10.887,11.01,350000.0
2008-12-17 15:35:00,10.974,11.001,10.848,10.977,600000.0
2008-12-17 15:36:00,10.881,10.957,10.873,10.879,400000.0
2008-12-17 15:37:00,10.958,10.998,10.862,10.932,550000.0
2008-12-17 15:38:00,10.991,10.991,10.894,10.964,350000.0
2008-12-17 15:39:00,10.865,10.965,10.862,10.872,550000.0
2008-12-17 15:40:00,10.911,10.984,10.853,10.887,500000.0
2008-12-17 15:41:00,10.897,10.981,10.897,10.962,550000.0
2008-12-17 15:42:00,10.963,11.006,10.877,10.899,400000.0
2008-12-17 15:43:00,10.872,10.945,10.849,10.849,350000.0
2008-12-17 15:44:00,10.852,10.996,10.852,10.923,450000.0
2008-12-17 15:45:00,10.977,10.977,10.869,10.92,350000.0
2008-12-17 15:46:00,10.987,10.987,10.847,10.911,350000.0
2008-12-17 15:47:00,10.887,11.0,10.87,10.87,350000.0
2008-12-17 15:48:00,10.919,11.059,10.901,10.937,550000.0
2008-12-17 15:49:00,10.968,11.107,10.944,11.062,400000.0
2008-12-17 15:50:00,11.049,11.069,10.926,10.959,500000.0
2008-12-17 15:51:00,11.083,11.095,10.944,11.095,450000.0
2008-12-17 15:52:00,11.104,11.132,10.979,11.04,450000.0
2008-12-17 15:53:00,11.034,11.153,11.017,11.03,450000.0
2008-12-17 15:54:00,10.962,11.12,10.962,11.081,350000.0
2008-12-17 15:55:00,11.026,11.071,10.97,11.007,400000.0
2008-12-17 15:56:00,11.035,11.095,10.974,11.014,550000.0
2008-12-17 15:57:00,11.052,11.09,11.026,11.085,350000.0
2008-12-17 15:58:00,11.07,11.07,10.93,11.04,750000.0
2008-12-17 15:59:00,11.095,11.095,10.965,11.094,550000.0
2008-12-17 16:00:00,10.99,11.104,10.99,11.019,350000.0
2008-12-17 16:01:00,11.118,11.118,10.984,11.015,350000.0
2008-12-17 16:02:00,11.122,11.122,10.992,11.052,550000.0
2008-12-17 16:03:00,11.0,11.107,10.956,11.053,500000.0
2008-12-17 16:04:00,11.095,11.095,10.975,11.05,350000.0
2008-12-17 16:05:00,11.004,11.099,10.946,11.099,400000.0
2008-12-17 16:06:00,11.086,11.093,10.969,11.066,500000.0
2008-12-17 16:07:00,11.071,11.108,10.952,10.952,500000.0
2008-12-17 16:08:00,11.043,11.137,10.997,11.007,550000.0
2008-12-17 16:09:00,11.051,11.053,10.928,11.016,350000.0
2008-12-17 16:10:00,11.002,11.082,10.973,11.048,350000.0
2008-12-17 16:11:00,11.054,11.06,10.954,11.017,400000.0
2008-12-17 16:12:00,11.043,11.107,10.943,11.054,400000.0
2008-12-17 16:13:00,11.005,11.108,10.987,11.069,400000.0
2008-12-17 16:14:00,11.014,11.121,10.988,11.121,400000.0
2008-12-17 16:15:00,11.038,11.119,11.022,11.022,500000.0
2008-12-17 16:16:00,11.08,11.195,11.039,11.127,500000.0
2008-12-17 16:17:00,10.987,11.141,10.987,11.111,500000.0
2008-12-17 16:18:00,11.132,11.178,11.06,11.08,350000.0
2008-12-17 16:19:00,11.144,11.18,11.095,11.11,550000.0
2008-12-17 16:20:00,11.033,11.154,11.027,11.089,400000.0
2008-12-17 16:21:00,11.049,11.188,11.031,11.046,500000.0
2008-12-17 16:22:00,11.09,11.13,11.011,11.062,350000.0
2008-12-17 16:23:00,10.988,11.153,10.967,11.065,550000.0
2008-12-17 16:24:00,11.059,11.136,11.006,11.006,350000.0
2008-12-17 16:25:00,11.15,11.15,11.003,11.065,450000.0
2008-12-17 16:26:00,11.043,11.103,11.028,11.043,500000.0
2008-12-17 16:27:00,11.041,11.127,11.012,11.021,400000.0
2008-12-17 16:28:00,11.036,11.133,10.995,11.055,450000.0
2008-12-17 16:29:00,11.082,11.168,11.054,11.054,450000.0
2008-12-17 16:30:00,11.146,11.164,11.013,11.051,350000.0
2008-12-17 16:31:00,11.172,11.186,11.109,11.145,350000.0
2008-12-17 16:32:00,11.263,11.263,11.153,11.175,500000.0
2008-12-17 16:33:00,11.314,11.314,11.173,11.226,400000.0
2008-12-17 16:34:00,11.265,11.268,11.131,11.144,400000.0
2008-12-17 16:35:00,11.178,11.292,11.166,11.166,450000.0
2008-12-17 16:36:00,11.151,11.31,11.151,11.217,500000.0
2008-12-17 16:37:00,11.157,11.265,11.155,11.181,350000.0
2008-12-17 16:38:00,11.266,11.266,11.197,11.197,550000.0
2008-12-17 16:39:00,11.253,11.254,11.141,11.141,400000.0
2008-12-17 16:40:00,11.268,11.333,11.179,11.198,550000.0
2008-12-17 16:41:00,11.248,11.258,11.186,11.186,450000.0
2008-12-17 16:42:00,11.242,11.267,11.147,11.147,500000.0
2008-12-17 16:43:00,11.154,11.3,11.154,11.202,350000.0
2008-12-17 16:44:00,11.158,11.278,11.158,11.199,350000.0
2008-12-17 16:45:00,11.247,11.298,11.182,11.182,550000.0
2008-12-17 16:46:00,11.297,11.297,11.14,11.183,400000.0
2008-12-17 16:47:00,11.248,11.254,11.161,11.178,450000.0
2008-12-17 16:48:00,11.231,11.258,11.138,11.216,350000.0
2008-12-17 16:49:00,11.13,11.279,11.13,11.179,400000.0
2008-12-17 16:50:00,11.216,11.22,11.104,11.22,500000.0
2008-12-17 16:51:00,11.171,11.258,11.125,11.207,400000.0
2008-12-17 16:52:00,11.184,11.292,11.155,11.178,450000.0
2008-12-17 16:53:00,11.269,11.269,11.168,11.194,400000.0
2008-12-17 16:54:00,11.257,11.257,11.12,11.133,550000.0
2008-12-17 16:55:00,11.232,11.266,11.167,11.266,600000.0
2008-12-17 16:56:00,11.275,11.296,11.175,11.209,550000.0
2008-12-17 16:57:00,11.274,11.313,11.189,11.23,350000.0
2008-12-17 16:58:00,11.324,11.361,11.218,11.26,550000.0
2008-12-17 16:59:00,11.313,11.424,11.276,11.346,350000.0
2008-12-17 17:00:00,11.295,11.426,11.295,11.406,450000.0
2008-12-17 17:01:00,11.35,11.443,11.322,11.443,350000.0
2008-12-17 17:02:00,11.385,11.426,11.291,11.307,350000.0
2008-12-17 17:03:00,11.415,11.418,11.352,11.367,450000.0
2008-12-17 17:04:00,11.345,11.465,11.345,11.424,400000.0
2008-12-17 17:05:00,11.378,11.422,11.321,11.413,550000.0
2008-12-17 17:06:00,11.38,11.424,11.299,11.424,450000.0
2008-12-17 17:07:00,11.34,11.457,11.317,11.364,500000.0
2008-12-17 17:08:00,11.423,11.452,11.357,11.357,400000.0
2008-12-17 17:09:00,11.32,11.431,11.32,11.407,450000.0
2008-12-17 17:10:00,11.434,11.434,11.309,11.397,500000.0
2008-12-17 17:11:00,11.433,11.473,11.342,11.473,450000.0
2008-12-17 17:12:00,11.506,11.521,11.383,11.461,450000.0
2008-12-17 17:13:00,11.429,11.541,11.408,11.431,550000.0
2008-12-17 17:14:00,11.533,11.559,11.388,11.388,350000.0
2008-12-17 17:15:00,11.463,11.481,11.359,11.359,550000.0
2008-12-17 17:16:00,11.435,11.516,11.366,11.454,550000.0
2008-12-17 17:17:00,11.415,11.431,11.286,11.355,500000.0
2008-12-17 17:18:00,11.416,11.434,11.313,11.434,350000.0
2008-12-17 17:19:00,11.338,11.477,11.299,11.362,400000.0
2008-12-17 17:20:00,11.361,11.445,11.317,11.445,550000.0
2008-12-17 17:21:00,11.38,11.505,11.38,11.397,400000.0
2008-12-17 17:22:00,11.444,11.468,11.351,11.408,550000.0
2008-12-17 17:23:00,11.471,11.481,11.336,11.346,450000.0
2008-12-17 17:24:00,11.442,11.442,11.333,11.416,350000.0
2008-12-17 17:25:00,11.357,11.446,11.284,11.446,700000.0
2008-12-17 17:26:00,11.407,11.425,11.302,11.425,550000.0
2008-12-17 17:27:00,11.337,11.45,11.267,11.45,400000.0
2008-12-17 17:28:00,11.466,11.487,11.362,11.37,450000.0
2008-12-17 17:29:00,11.379,11.443,11.379,11.381,350000.0
2008-12-17 17:30:00,11.428,11.468,11.308,11.432,500000.0
2008-12-17 17:31:00,11.347,11.458,11.347,11.352,400000.0
2008-12-17 17:32:00,11.426,11.429,11.316,11.316,250000.0
2008-12-17 17:33:00,11.325,11.437,11.325,11.378,350000.0
2008-12-17 17:34:00,11.421,11.484,11.394,11.416,350000.0
2008-12-17 17:35:00,11.452,11.452,11.336,11.351,450000.0
2008-12-17 17:36:00,11.313,11.411,11.285,11.389,550000.0
2008-12-17 17:37:00,11.393,11.439,11.313,11.393,400000.0
2008-12-17 17:38:00,11.325,11.433,11.305,11.396,500000.0
2008-12-17 17:39:00,11.326,11.426,11.297,11.354,550000.0
2008-12-17 17:40:00,11.421,11.438,11.27,11.42,450000.0
2008-12-17 17:41:00,11.348,11.398,11.265,11.337,550000.0
2008-12-17 17:42:00,11.322,11.401,11.296,11.309,350000.0
2008-12-17 17:43:00,11.383,11.421,11.28,11.41,500000.0
2008-12-17 17:44:00,11.414,11.435,11.286,11.318,500000.0
2008-12-17 17:45:00,11.438,11.438,11.336,11.338,400000.0
2008-12-17 17:46:00,11.41,11.41,11.276,11.334,750000.0
2008-12-17 17:47:00,11.418,11.427,11.314,11.34,500000.0
2008-12-17 17:48:00,11.329,11.358,11.275,11.319,400000.0
2008-12-17 17:49:00,11.34,11.36,11.214,11.254,600000.0
2008-12-17 17:50:00,11.314,11.348,11.232,11.232,600000.0
2008-12-17 17:51:00,11.202,11.329,11.193,11.329,500000.0
2008-12-17 17:52:00,11.353,11.353,11.228,11.242,350000.0
2008-12-17 17:53:00,11.237,11.389,11.225,11.233,700000.0
2008-12-17 17:54:00,11.325,11.371,11.251,11.33,450000.0
2008-12-17 17:55:00,11.397,11.397,11.278,11.356,400000.0
2008-12-17 17:56:00,11.27,11.389,11.27,11.389,350000.0
2008-12-17 17:57:00,11.377,11.427,11.302,11.425,400000.0
2008-12-17 17:58:00,11.308,11.452,11.308,11.452,350000.0
2008-12-17 17:59:00,11.365,11.431,11.306,11.319,600000.0
2008-12-17 18:00:00,11.378,11.458,11.348,11.456,650000.0
2008-12-17 18:01:00,11.428,11.495,11.371,11.449,350000.0
2008-12-17 18:02:00,11.427,11.473,11.298,11.363,750000.0
2008-12-17 18:03:00,11.315,11.466,11.315,11.336,550000.0
2008-12-17 18:04:00,11.38,11.447,11.358,11.372,350000.0
2008-12-17 18:05:00,11.373,11.436,11.314,11.398,450000.0
2008-12-17 18:06:00,11.385,11.44,11.305,11.426,500000.0
2008-12-17 18:07:00,11.471,11.471,11.355,11.37,350000.0
2008-12-17 18:08:00,11.477,11.477,11.355,11.413,550000.0
2008-12-17 18:09:00,11.474,11.481,11.365,11.414,450000.0
2008-12-17 18:10:00,11.38,11.464,11.38,11.451,350000.0
2008-12-17 18:11:00,11.419,11.479,11.35,11.406,650000.0
2008-12-17 18:12:00,11.344,11.469,11.344,11.396,400000.0
2008-12-17 18:13:00,11.439,11.439,11.364,11.407,350000.0
2008-12-17 18:14:00,11.421,11.45,11.328,11.42,650000.0
2008-12-17 18:15:00,11.409,11.448,11.363,11.408,600000.0
2008-12-17 18:16:00,11.383,11.437,11.33,11.39,500000.0
2008-12-17 18:17:00,11.309,11.462,11.309,11.339,350000.0
2008-12-17 18:18:00,11.426,11.43,11.331,11.403,350000.0
2008-12-17 18:19:00,11.304,11.423,11.299,11.36,400000.0
2008-12-17 18:20:00,11.376,11.387,11.273,11.297,550000.0
2008-12-17 18:21:00,11.357,11.403,11.317,11.403,400000.0
2008-12-17 18:22:00,11.403,11.414,11.309,11.414,450000.0
2008-12-17 18:23:00,11.43,11.462,11.31,11.31,400000.0
2008-12-17 18:24:00,11.368,11.432,11.308,11.308,550000.0
2008-12-17 18:25:00,11.291,11.421,11.291,11.337,350000.0
2008-12-17 18:26:00,11.391,11.418,11.31,11.361,400000.0
2008-12-17 18:27:00,11.321,11.388,11.288,11.288,350000.0
2008-12-17 18:28:00,11.275,11.407,11.259,11.277,450000.0
2008-12-17 18:29:00,11.314,11.383,11.297,11.3,700000.0
2008-12-17 18:30:00,11.356,11.37,11.246,11.356,400000.0
2008-12-17 18:31:00,11.344,11.378,11.281,11.333,450000.0
2008-12-17 18:32:00,11.335,11.335,11.238,11.271,350000.0
2008-12-17 18:33:00,11.369,11.369,11.263,11.301,350000.0
2008-12-17 18:34:00,11.33,11.38,11.238,11.238,550000.0
2008-12-17 18:35:00,11.349,11.349,11.185,11.28,550000.0
2008-12-17 18:36:00,11.248,11.358,11.233,11.317,600000.0
2008-12-17 18:37:00,11.306,11.346,11.232,11.279,600000.0
2008-12-17 18:38:00,11.314,11.347,11.238,11.319,400000.0
2008-12-17 18:39:00,11.366,11.379,11.314,11.34,400000.0
2008-12-17 18:40:00,11.26,11.432,11.255,11.38,600000.0
2008-12-17 18:41:00,11.247,11.391,11.247,11.274,400000.0
2008-12-17 18:42:00,11.399,11.399,11.293,11.304,400000.0
2008-12-17 18:43:00,11.27,11.421,11.264,11.421,450000.0
2008-12-17 18:44:00,11.344,11.441,11.309,11.434,400000.0
2008-12-17 18:45:00,11.442,11.442,11.287,11.362,350000.0
2008-12-17 18:46:00,11.367,11.407,11.273,11.372,400000.0
2008-12-17 18:47:00,11.389,11.396,11.238,11.352,450000.0
2008-12-17 18:48:00,11.367,11.377,11.243,11.328,500000.0
2008-12-17 18:49:00,11.282,11.354,11.2,11.277,450000.0
2008-12-17 18:50:00,11.351,11.361,11.222,11.324,950000.0
2008-12-17 18:51:00,11.32,11.349,11.219,11.349,550000.0
2008-12-17 18:52:00,11.241,11.305,11.241,11.305,350000.0
2008-12-17 18:53:00,11.36,11.406,11.252,11.252,550000.0
2008-12-17 18:54:00,11.242,11.36,11.242,11.246,350000.0
2008-12-17 18:55:00,11.285,11.364,11.26,11.338,350000.0
2008-12-17 18:56:00,11.356,11.397,11.251,11.318,550000.0
2008-12-17 18:57:00,11.312,11.425,11.312,11.39,500000.0
2008-12-17 18:58:00,11.35,11.391,11.316,11.316,400000.0
2008-12-17 18:59:00,11.378,11.45,11.343,11.353,600000.0
2008-12-17 19:00:00,11.344,11.393,11.321,11.393,350000.0
2008-12-17 19:01:00,11.409,11.419,11.274,11.413,450000.0
2008-12-17 19:02:00,11.282,11.423,11.282,11.423,400000.0
2008-12-17 19:03:00,11.278,11.415,11.251,11.251,550000.0
2008-12-17 19:04:00,11.32,11.394,11.282,11.297,450000.0
2008-12-17 19:05:00,11.296,11.399,11.255,11.399,350000.0
2008-12-17 19:06:00,11.386,11.405,11.284,11.33,500000.0
2008-12-17 19:07:00,11.341,11.407,11.304,11.38,350000.0
2008-12-17 19:08:00,11.387,11.415,11.319,11.344,400000.0
2008-12-17 19:09:00,11.387,11.42,11.278,11.394,500000.0
2008-12-17 19:10:00,11.411,11.442,11.351,11.396,450000.0
2008-12-17 19:11:00,11.461,11.468,11.358,11.468,550000.0
2008-12-17 19:12:00,11.372,11.401,11.329,11.371,350000.0
2008-12-17 19:13:00,11.39,11.495,11.368,11.466,600000.0
2008-12-17 19:14:00,11.484,11.488,11.379,11.379,400000.0
2008-12-17 19:15:00,11.418,11.489,11.414,11.467,350000.0
2008-12-17 19:16:00,11.437,11.469,11.363,11.39,550000.0
2008-12-17 19:17:00,11.443,11.443,11.336,11.369,350000.0
2008-12-17 19:18:00,11.34,11.433,11.325,11.356,550000.0
2008-12-17 19:19:00,11.39,11.471,11.345,11.457,650000.0
2008-12-17 19:20:00,11.433,11.473,11.338,11.361,450000.0
2008-12-17 19:21:00,11.404,11.451,11.303,11.414,400000.0
2008-12-17 19:22:00,11.439,11.439,11.308,11.399,450000.0
2008-12-17 19:23:00,11.397,11.411,11.265,11.296,450000.0
2008-12-17 19:24:00,11.382,11.446,11.311,11.417,550000.0
2008-12-17 19:25:00,11.436,11.442,11.297,11.442,400000.0
2008-12-17 19:26:00,11.363,11.405,11.299,11.373,350000.0
2008-12-17 19:27:00,11.375,11.394,11.264,11.39,450000.0
2008-12-17 19:28:00,11.388,11.394,11.279,11.289,400000.0
2008-12-17 19:29:00,11.288,11.345,11.237,11.263,350000.0
2008-12-17 19:30:00,11.379,11.417,11.28,11.286,500000.0
2008-12-17 19:31:00,11.379,11.385,11.278,11.385,500000.0
2008-12-17 19:32:00,11.266,11.391,11.266,11.333,350000.0
2008-12-17 19:33:00,11.302,11.379,11.254,11.379,400000.0
2008-12-17 19:34:00,11.34,11.399,11.287,11.301,650000.0
2008-12-17 19:35:00,11.325,11.379,11.307,11.307,350000.0
2008-12-17 19:36:00,11.367,11.401,11.306,11.361,350000.0
2008-12-17 19:37:00,11.273,11.373,11.273,11.371,500000.0
2008-12-17 19:38:00,11.405,11.406,11.278,11.278,350000.0
2008-12-17 19:39:00,11.383,11.383,11.222,11.277,550000.0
2008-12-17 19:40:00,11.332,11.412,11.281,11.281,700000.0
2008-12-17 19:41:00,11.33,11.365,11.281,11.283,450000.0
2008-12-17 19:42:00,11.347,11.351,11.234,11.234,500000.0
2008-12-17 19:43:00,11.284,11.401,11.284,11.315,500000.0
2008-12-17 19:44:00,11.368,11.394,11.252,11.394,550000.0
2008-12-17 19:45:00,11.354,11.43,11.287,11.321,500000.0
2008-12-17 19:46:00,11.35,11.409,11.348,11.348,300000.0
2008-12-17 19:47:00,11.374,11.388,11.252,11.252,400000.0
2008-12-17 19:48:00,11.295,11.361,11.287,11.287,350000.0
2008-12-17 19:49:00,11.396,11.403,11.307,11.326,350000.0
2008-12-17 19:50:00,11.393,11.395,11.321,11.326,400000.0
2008-12-17 19:51:00,11.304,11.38,11.27,11.277,550000.0
2008-12-17 19:52:00,11.367,11.388,11.224,11.388,500000.0
2008-12-17 19:53:00,11.36,11.435,11.32,11.415,400000.0
2008-12-17 19:54:00,11.387,11.407,11.309,11.309,400000.0
2008-12-17 19:55:00,11.341,11.419,11.265,11.343,400000.0
2008-12-17 19:56:00,11.321,11.446,11.295,11.37,550000.0
2008-12-17 19:57:00,11.415,11.415,11.302,11.302,450000.0
2008-12-17 19:58:00,11.359,11.383,11.237,11.237,400000.0
2008-12-17 19:59:00,11.403,11.403,11.263,11.388,550000.0
2008-12-17 20:00:00,11.314,11.422,11.314,11.385,350000.0
2008-12-17 20:01:00,11.401,11.406,11.307,11.385,850000.0
2008-12-17 20:02:00,11.427,11.427,11.313,11.416,550000.0
2008-12-17 20:03:00,11.307,11.425,11.282,11.405,500000.0
2008-12-17 20:04:00,11.285,11.38,11.285,11.368,250000.0
2008-12-17 20:05:00,11.369,11.412,11.29,11.412,350000.0
2008-12-17 20:06:00,11.434,11.434,11.275,11.275,300000.0
2008-12-17 20:07:00,11.342,11.424,11.276,11.424,250000.0
2008-12-17 20:08:00,11.42,11.42,11.279,11.41,550000.0
2008-12-17 20:09:00,11.306,11.41,11.299,11.388,900000.0
2008-12-17 20:10:00,11.374,11.419,11.286,11.419,450000.0
2008-12-17 20:11:00,11.349,11.401,11.269,11.382,800000.0
2008-12-17 20:12:00,11.278,11.392,11.278,11.354,450000.0
2008-12-17 20:13:00,11.318,11.386,11.263,11.371,550000.0
2008-12-17 20:14:00,11.352,11.367,11.286,11.349,450000.0
2008-12-17 20:15:00,11.362,11.383,11.3,11.353,500000.0
2008-12-17 20:16:00,11.355,11.365,11.243,11.263,550000.0
2008-12-17 20:17:00,11.308,11.371,11.264,11.28,350000.0
2008-12-17 20:18:00,11.364,11.364,11.2,11.336,500000.0
2008-12-17 20:19:00,11.321,11.368,11.255,11.297,350000.0
2008-12-17 20:20:00,11.32,11.376,11.22,11.376,400000.0
2008-12-17 20:21:00,11.256,11.31,11.214,11.214,350000.0
2008-12-17 20:22:00,11.332,11.367,11.236,11.236,550000.0
2008-12-17 20:23:00,11.21,11.393,11.21,11.363,500000.0
2008-12-17 20:24:00,11.382,11.388,11.266,11.298,450000.0
2008-12-17 20:25:00,11.392,11.392,11.26,11.26,550000.0
2008-12-17 20:26:00,11.373,11.373,11.282,11.3,400000.0
2008-12-17 20:27:00,11.307,11.398,11.271,11.398,350000.0
2008-12-17 20:28:00,11.373,11.407,11.294,11.306,350000.0
2008-12-17 20:29:00,11.352,11.4,11.307,11.371,500000.0
2008-12-17 20:30:00,11.29,11.356,11.253,11.319,500000.0
2008-12-17 20:31:00,11.343,11.384,11.247,11.286,350000.0
2008-12-17 20:32:00,11.286,11.381,11.286,11.361,400000.0
2008-12-17 20:33:00,11.27,11.4,11.27,11.366,400000.0
2008-12-17 20:34:00,11.314,11.398,11.262,11.369,400000.0
2008-12-17 20:35:00,11.396,11.396,11.246,11.315,400000.0
2008-12-17 20:36:00,11.353,11.368,11.221,11.352,450000.0
2008-12-17 20:37:00,11.372,11.391,11.296,11.388,500000.0
2008-12-17 20:38:00,11.344,11.427,11.299,11.376,500000.0
2008-12-17 20:39:00,11.321,11.359,11.288,11.288,350000.0
2008-12-17 20:40:00,11.402,11.435,11.289,11.289,300000.0
2008-12-17 20:41:00,11.298,11.409,11.268,11.268,500000.0
2008-12-17 20:42:00,11.407,11.419,11.319,11.319,550000.0
2008-12-17 20:43:00,11.43,11.438,11.32,11.36,400000.0
2008-12-17 20:44:00,11.407,11.441,11.302,11.401,450000.0
2008-12-17 20:45:00,11.379,11.39,11.286,11.286,400000.0
2008-12-17 20:46:00,11.434,11.434,11.338,11.36,350000.0
2008-12-17 20:47:00,11.344,11.376,11.25,11.266,350000.0
2008-12-17 20:48:00,11.364,11.426,11.293,11.38,450000.0
2008-12-17 20:49:00,11.401,11.401,11.298,11.317,350000.0
2008-12-17 20:50:00,11.358,11.392,11.286,11.39,450000.0
2008-12-17 20:51:00,11.356,11.396,11.292,11.379,250000.0
2008-12-17 20:52:00,11.361,11.367,11.268,11.366,500000.0
2008-12-17 20:53:00,11.388,11.398,11.315,11.398,400000.0
2008-12-17 20:54:00,11.349,11.401,11.339,11.396,550000.0
2008-12-17 20:55:00,11.353,11.387,11.282,11.337,350000.0
2008-12-17 20:56:00,11.289,11.355,11.282,11.355,250000.0
2008-12-17 20:57:00,11.343,11.415,11.297,11.346,350000.0
2008-12-17 20:58:00,11.387,11.411,11.276,11.385,450000.0
2008-12-17 20:59:00,11.387,11.424,11.287,11.303,400000.0
2008-12-17 21:00:00,11.399,11.399,11.32,11.384,350000.0
2008-12-17 21:01:00,11.315,11.407,11.294,11.308,450000.0
2008-12-17 21:02:00,11.417,11.417,11.305,11.352,450000.0
2008-12-17 21:03:00,11.413,11.413,11.301,11.301,200000.0
2008-12-17 21:04:00,11.296,11.422,11.296,11.31,450000.0
2008-12-17 21:05:00,11.282,11.424,11.282,11.306,450000.0
2008-12-17 21:06:00,11.357,11.357,11.293,11.293,100000.0
2008-12-17 21:07:00,11.434,11.434,11.308,11.415,200000.0
2008-12-17 21:08:00,11.407,11.407,11.276,11.366,350000.0
2008-12-17 21:09:00,11.429,11.429,11.287,11.427,350000.0
2008-12-17 21:10:00,11.357,11.409,11.253,11.409,350000.0
2008-12-17 21:11:00,11.404,11.422,11.284,11.284,400000.0
2008-12-17 21:12:00,11.309,11.399,11.309,11.362,350000.0
2008-12-17 21:13:00,11.34,11.386,11.314,11.356,350000.0
2008-12-17 21:14:00,11.305,11.408,11.305,11.369,250000.0
2008-12-17 21:15:00,11.308,11.435,11.308,11.328,400000.0
2008-12-17 21:16:00,11.304,11.418,11.304,11.313,400000.0
2008-12-17 21:17:00,11.408,11.408,11.283,11.365,300000.0
2008-12-17 21:18:00,11.333,11.465,11.31,11.422,400000.0
2008-12-17 21:19:00,11.368,11.447,11.31,11.341,550000.0
2008-12-17 21:20:00,11.423,11.423,11.304,11.414,400000.0
2008-12-17 21:21:00,11.301,11.396,11.301,11.359,350000.0
2008-12-17 21:22:00,11.332,11.445,11.313,11.313,400000.0
2008-12-17 21:23:00,11.363,11.403,11.309,11.381,350000.0
2008-12-17 21:24:00,11.307,11.44,11.307,11.414,350000.0
2008-12-17 21:25:00,11.299,11.438,11.299,11.438,400000.0
2008-12-17 21:26:00,11.368,11.423,11.368,11.4,350000.0
2008-12-17 21:27:00,11.37,11.448,11.341,11.341,150000.0
2008-12-17 21:28:00,11.334,11.38,11.248,11.309,500000.0
2008-12-17 21:29:00,11.356,11.426,11.284,11.368,400000.0
2008-12-17 21:30:00,11.354,11.426,11.307,11.364,500000.0
2008-12-17 21:31:00,11.414,11.414,11.272,11.41,500000.0
2008-12-17 21:32:00,11.421,11.426,11.305,11.403,550000.0
2008-12-17 21:33:00,11.302,11.445,11.302,11.358,350000.0
2008-12-17 21:34:00,11.339,11.399,11.333,11.398,250000.0
2008-12-17 21:35:00,11.339,11.411,11.266,11.411,350000.0
2008-12-17 21:36:00,11.331,11.405,11.274,11.405,450000.0
2008-12-17 21:37:00,11.345,11.402,11.28,11.28,250000.0
2008-12-17 21:38:00,11.335,11.365,11.304,11.334,300000.0
2008-12-17 21:39:00,11.373,11.407,11.271,11.271,550000.0
2008-12-17 21:40:00,11.404,11.404,11.295,11.295,100000.0
2008-12-17 21:41:00,11.299,11.406,11.299,11.406,150000.0
2008-12-17 21:42:00,11.381,11.395,11.369,11.369,350000.0
2008-12-17 21:43:00,11.331,11.42,11.288,11.418,600000.0
2008-12-17 21:44:00,11.329,11.429,11.296,11.362,550000.0
2008-12-17 21:45:00,11.39,11.39,11.318,11.318,250000.0
2008-12-17 21:46:00,11.413,11.413,11.362,11.392,200000.0
2008-12-17 21:47:00,11.373,11.421,11.288,11.288,400000.0
2008-12-17 21:48:00,11.283,11.375,11.283,11.375,100000.0
2008-12-17 21:49:00,11.358,11.377,11.265,11.336,300000.0
2008-12-17 21:50:00,11.368,11.368,11.368,11.368,50000.0
2008-12-17 21:51:00,11.347,11.385,11.303,11.323,350000.0
2008-12-17 21:52:00,11.401,11.401,11.308,11.352,250000.0
2008-12-17 21:53:00,11.359,11.368,11.22,11.348,450000.0
2008-12-17 21:54:00,11.4,11.4,11.4,11.4,650000.0
2008-12-17 21:55:00,11.353,11.353,11.203,11.26,650000.0
2008-12-17 21:56:00,11.41,11.41,11.4,11.4,300000.0
2008-12-17 21:57:00,11.359,11.404,11.275,11.275,300000.0
2008-12-17 21:59:00,11.372,11.402,11.321,11.402,250000.0
2008-12-17 22:00:00,11.39,11.39,11.245,11.386,450000.0
2008-12-17 22:01:00,11.287,11.403,11.287,11.29,450000.0
2008-12-17 22:02:00,11.32,11.386,11.275,11.386,250000.0
2008-12-17 22:05:00,11.314,11.314,11.241,11.241,150000.0
2008-12-17 22:06:00,11.263,11.433,11.263,11.355,500000.0
2008-12-17 22:10:00,11.309,11.377,11.277,11.341,650000.0
2008-12-17 22:11:00,11.312,11.385,11.242,11.385,450000.0
2008-12-17 22:12:00,11.37,11.372,11.253,11.348,450000.0
2008-12-17 22:13:00,11.402,11.402,11.311,11.342,250000.0
2008-12-17 22:17:00,11.396,11.4,11.292,11.4,400000.0
2008-12-17 22:19:00,11.23,11.374,11.23,11.28,400000.0
2008-12-17 22:20:00,11.253,11.356,11.251,11.251,350000.0
2008-12-17 22:21:00,11.376,11.376,11.279,11.279,100000.0
2008-12-17 22:24:00,11.421,11.452,11.296,11.296,400000.0
2008-12-17 22:26:00,11.404,11.425,11.309,11.309,350000.0
2008-12-17 22:27:00,11.391,11.443,11.327,11.432,400000.0
2008-12-17 22:28:00,11.373,11.373,11.293,11.336,350000.0
2008-12-17 22:29:00,11.35,11.436,11.31,11.336,600000.0
2008-12-17 22:30:00,11.315,11.384,11.272,11.339,500000.0
2008-12-17 22:33:00,11.293,11.293,11.292,11.292,100000.0
2008-12-17 22:34:00,11.36,11.403,11.36,11.378,200000.0
2008-12-17 22:35:00,11.309,11.356,11.309,11.356,100000.0
2008-12-17 22:36:00,11.383,11.383,11.317,11.317,150000.0
2008-12-17 22:37:00,11.258,11.362,11.258,11.344,400000.0
2008-12-17 22:39:00,11.391,11.391,11.368,11.368,100000.0
2008-12-17 22:40:00,11.367,11.402,11.274,11.373,450000.0
2008-12-17 22:41:00,11.391,11.397,11.309,11.323,450000.0
2008-12-17 22:42:00,11.372,11.387,11.247,11.348,450000.0
2008-12-17 22:43:00,11.239,11.357,11.239,11.349,150000.0
2008-12-17 22:44:00,11.275,11.307,11.27,11.304,200000.0
2008-12-17 22:45:00,11.324,11.401,11.261,11.401,250000.0
2008-12-17 22:47:00,11.303,11.398,11.303,11.365,200000.0
2008-12-17 22:48:00,11.33,11.358,11.256,11.343,400000.0
2008-12-17 22:49:00,11.352,11.38,11.204,11.38,850000.0
2008-12-17 22:50:00,11.343,11.388,11.343,11.388,150000.0
2008-12-17 22:51:00,11.318,11.371,11.318,11.371,100000.0
2008-12-17 22:52:00,11.27,11.278,11.27,11.278,100000.0
2008-12-17 22:53:00,11.302,11.403,11.302,11.315,300000.0
2008-12-17 22:54:00,11.308,11.368,11.308,11.315,150000.0
2008-12-17 22:55:00,11.352,11.389,11.294,11.294,450000.0
2008-12-17 22:56:00,11.347,11.378,11.334,11.378,350000.0
2008-12-17 22:57:00,11.289,11.372,11.248,11.371,650000.0
2008-12-17 22:58:00,11.345,11.357,11.299,11.305,250000.0
2008-12-17 22:59:00,11.321,11.404,11.263,11.306,950000.0
2008-12-17 23:00:00,11.303,11.366,11.261,11.366,250000.0
2008-12-17 23:01:00,11.346,11.384,11.296,11.336,300000.0
2008-12-17 23:02:00,11.371,11.372,11.277,11.372,350000.0
2008-12-17 23:04:00,11.334,11.334,11.334,11.334,100000.0
2008-12-17 23:08:00,11.36,11.36,11.256,11.256,100000.0
2008-12-17 23:10:00,11.329,11.374,11.245,11.245,300000.0
2008-12-17 23:12:00,11.366,11.366,11.252,11.309,150000.0
2008-12-17 23:13:00,11.379,11.379,11.296,11.334,250000.0
2008-12-17 23:15:00,11.312,11.347,11.217,11.347,200000.0
2008-12-17 23:16:00,11.379,11.379,11.235,11.235,400000.0
2008-12-17 23:18:00,11.339,11.339,11.313,11.313,100000.0
2008-12-17 23:19:00,11.357,11.357,11.19,11.242,500000.0
2008-12-17 23:20:00,11.317,11.375,11.244,11.288,550000.0
2008-12-17 23:21:00,11.339,11.339,11.339,11.339,50000.0
2008-12-17 23:24:00,11.389,11.389,11.247,11.247,400000.0
2008-12-17 23:30:00,11.283,11.359,11.274,11.359,350000.0
2008-12-17 23:31:00,11.235,11.284,11.235,11.284,100000.0
2008-12-17 23:32:00,11.258,11.339,11.222,11.222,300000.0
2008-12-17 23:33:00,11.367,11.367,11.235,11.235,350000.0
2008-12-17 23:35:00,11.333,11.333,11.225,11.225,300000.0
2008-12-17 23:37:00,11.304,11.37,11.272,11.272,500000.0
2008-12-17 23:40:00,11.314,11.32,11.314,11.32,200000.0
2008-12-17 23:41:00,11.346,11.352,11.277,11.352,150000.0
2008-12-17 23:42:00,11.367,11.367,11.198,11.216,400000.0
2008-12-17 23:43:00,11.379,11.379,11.379,11.379,100000.0
2008-12-17 23:44:00,11.382,11.382,11.24,11.24,400000.0
2008-12-17 23:45:00,11.299,11.381,11.299,11.374,250000.0
2008-12-17 23:47:00,11.235,11.235,11.235,11.235,100000.0
2008-12-17 23:48:00,11.33,11.407,11.269,11.269,300000.0
2008-12-17 23:50:00,11.334,11.356,11.22,11.331,450000.0
2008-12-17 23:52:00,11.338,11.371,11.338,11.371,100000.0
2008-12-17 23:53:00,11.347,11.347,11.339,11.339,100000.0
2008-12-17 23:54:00,11.34,11.349,11.316,11.319,250000.0
2008-12-17 23:55:00,11.34,11.376,11.282,11.282,400000.0
2008-12-17 23:56:00,11.315,11.349,11.279,11.349,200000.0
2008-12-17 23:57:00,11.321,11.375,11.321,11.336,250000.0
2008-12-17 23:58:00,11.286,11.371,11.286,11.305,350000.0
2008-12-17 23:59:00,11.35,11.375,11.266,11.364,600000.0
2008-12-18 00:00:00,11.3,11.384,11.3,11.35,500000.0
2008-12-18 00:01:00,11.326,11.363,11.222,11.269,600000.0
2008-12-18 00:02:00,11.287,11.369,11.287,11.369,100000.0
2008-12-18 00:03:00,11.375,11.375,11.357,11.357,150000.0
2008-12-18 00:04:00,11.291,11.291,11.291,11.291,50000.0
2008-12-18 00:09:00,11.324,11.324,11.235,11.235,400000.0
2008-12-18 00:10:00,11.269,11.269,11.269,11.269,100000.0
2008-12-18 00:11:00,11.289,11.356,11.231,11.231,150000.0
2008-12-18 00:12:00,11.326,11.326,11.289,11.289,100000.0
2008-12-18 00:13:00,11.338,11.355,11.243,11.271,400000.0
2008-12-18 00:14:00,11.38,11.38,11.38,11.38,200000.0
2008-12-18 00:15:00,11.332,11.345,11.327,11.336,200000.0
2008-12-18 00:16:00,11.355,11.355,11.286,11.286,100000.0
2008-12-18 00:18:00,11.374,11.374,11.315,11.315,100000.0
2008-12-18 00:19:00,11.375,11.375,11.287,11.346,400000.0
2008-12-18 00:20:00,11.362,11.362,11.335,11.335,100000.0
2008-12-18 00:21:00,11.34,11.34,11.333,11.333,100000.0
2008-12-18 00:22:00,11.298,11.384,11.258,11.35,450000.0
2008-12-18 00:23:00,11.312,11.384,11.258,11.384,450000.0
2008-12-18 00:24:00,11.289,11.289,11.289,11.289,50000.0
2008-12-18 00:25:00,11.384,11.384,11.239,11.35,350000.0
2008-12-18 00:26:00,11.335,11.394,11.249,11.249,450000.0
2008-12-18 00:27:00,11.248,11.365,11.248,11.365,100000.0
2008-12-18 00:28:00,11.299,11.299,11.299,11.299,50000.0
2008-12-18 00:29:00,11.392,11.392,11.25,11.25,400000.0
2008-12-18 00:30:00,11.325,11.325,11.231,11.231,100000.0
2008-12-18 00:32:00,11.354,11.354,11.354,11.354,50000.0
2008-12-18 00:33:00,11.3,11.3,11.283,11.283,100000.0
2008-12-18 00:37:00,11.344,11.344,11.259,11.259,100000.0
2008-12-18 00:38:00,11.299,11.344,11.215,11.215,300000.0
2008-12-18 00:40:00,11.261,11.336,11.188,11.226,1150000.0
2008-12-18 00:43:00,11.202,11.313,11.202,11.237,400000.0
2008-12-18 00:49:00,11.371,11.371,11.259,11.265,200000.0
2008-12-18 00:50:00,11.304,11.344,11.218,11.338,1300000.0
2008-12-18 00:51:00,11.218,11.348,11.218,11.288,500000.0
2008-12-18 00:52:00,11.388,11.388,11.268,11.352,500000.0
2008-12-18 00:54:00,11.35,11.386,11.274,11.386,200000.0
2008-12-18 01:00:00,11.242,11.343,11.203,11.325,600000.0
2008-12-18 01:01:00,11.321,11.356,11.214,11.3,800000.0
2008-12-18 01:02:00,11.329,11.372,11.266,11.325,300000.0
2008-12-18 01:03:00,11.325,11.325,11.196,11.252,350000.0
2008-12-18 01:04:00,11.354,11.402,11.278,11.293,600000.0
2008-12-18 01:05:00,11.342,11.342,11.223,11.302,350000.0
2008-12-18 01:06:00,11.323,11.387,11.259,11.267,550000.0
2008-12-18 01:07:00,11.334,11.399,11.244,11.293,500000.0
2008-12-18 01:08:00,11.347,11.347,11.174,11.224,550000.0
2008-12-18 01:10:00,11.324,11.346,11.21,11.321,700000.0
2008-12-18 01:11:00,11.272,11.343,11.227,11.343,250000.0
2008-12-18 01:12:00,11.328,11.344,11.188,11.188,300000.0
2008-12-18 01:13:00,11.336,11.347,11.336,11.347,100000.0
2008-12-18 01:14:00,11.376,11.376,11.258,11.258,400000.0
2008-12-18 01:15:00,11.383,11.415,11.247,11.258,400000.0
2008-12-18 01:16:00,11.214,11.325,11.214,11.325,400000.0
2008-12-18 01:20:00,11.321,11.352,11.248,11.344,750000.0
2008-12-18 01:21:00,11.335,11.371,11.277,11.313,300000.0
2008-12-18 01:22:00,11.311,11.315,11.225,11.315,300000.0
2008-12-18 01:24:00,11.313,11.316,11.211,11.211,200000.0
2008-12-18 01:28:00,11.27,11.384,11.25,11.324,550000.0
2008-12-18 01:30:00,11.37,11.422,11.249,11.249,400000.0
2008-12-18 01:31:00,11.343,11.37,11.264,11.37,150000.0
2008-12-18 01:32:00,11.284,11.347,11.211,11.304,350000.0
2008-12-18 01:33:00,11.283,11.343,11.275,11.282,350000.0
2008-12-18 01:34:00,11.324,11.355,11.213,11.332,550000.0
2008-12-18 01:40:00,11.29,11.29,11.225,11.225,100000.0
2008-12-18 01:41:00,11.214,11.328,11.214,11.328,150000.0
2008-12-18 01:42:00,11.225,11.337,11.222,11.321,450000.0
2008-12-18 01:44:00,11.268,11.353,11.268,11.303,150000.0
2008-12-18 01:45:00,11.301,11.338,11.237,11.301,400000.0
2008-12-18 01:47:00,11.255,11.338,11.206,11.338,300000.0
2008-12-18 01:49:00,11.287,11.321,11.218,11.321,350000.0
2008-12-18 01:50:00,11.204,11.29,11.204,11.267,350000.0
2008-12-18 01:52:00,11.299,11.344,11.215,11.215,300000.0
2008-12-18 01:55:00,11.256,11.286,11.181,11.181,300000.0
2008-12-18 01:57:00,11.318,11.318,11.177,11.191,150000.0
2008-12-18 01:58:00,11.2,11.2,11.2,11.2,100000.0
2008-12-18 02:01:00,11.274,11.274,11.162,11.162,300000.0
2008-12-18 02:03:00,11.217,11.339,11.217,11.311,400000.0
2008-12-18 02:04:00,11.219,11.316,11.215,11.25,350000.0
2008-12-18 02:05:00,11.303,11.312,11.238,11.266,500000.0
2008-12-18 02:06:00,11.185,11.319,11.185,11.29,350000.0
2008-12-18 02:07:00,11.219,11.232,11.139,11.196,350000.0
2008-12-18 02:08:00,11.269,11.304,11.169,11.304,350000.0
2008-12-18 02:09:00,11.305,11.317,11.186,11.294,500000.0
2008-12-18 02:10:00,11.199,11.28,11.199,11.211,300000.0
2008-12-18 02:11:00,11.264,11.332,11.189,11.244,350000.0
2008-12-18 02:12:00,11.197,11.273,11.197,11.273,100000.0
2008-12-18 02:13:00,11.304,11.304,11.247,11.247,100000.0
2008-12-18 02:14:00,11.216,11.323,11.195,11.278,350000.0
2008-12-18 02:15:00,11.224,11.312,11.224,11.229,400000.0
2008-12-18 02:16:00,11.33,11.396,11.229,11.229,500000.0
2008-12-18 02:17:00,11.23,11.23,11.23,11.23,50000.0
2008-12-18 02:18:00,11.197,11.197,11.197,11.197,50000.0
2008-12-18 02:19:00,11.327,11.327,11.249,11.288,350000.0
2008-12-18 02:20:00,11.22,11.277,11.22,11.274,150000.0
2008-12-18 02:21:00,11.235,11.286,11.219,11.219,200000.0
2008-12-18 02:22:00,11.3,11.3,11.3,11.3,50000.0
2008-12-18 02:23:00,11.159,11.273,11.159,11.257,150000.0
2008-12-18 02:24:00,11.292,11.298,11.168,11.281,400000.0
2008-12-18 02:25:00,11.315,11.324,11.242,11.314,500000.0
2008-12-18 02:26:00,11.311,11.334,11.19,11.3,350000.0
2008-12-18 02:27:00,11.239,11.311,11.182,11.182,400000.0
2008-12-18 02:28:00,11.213,11.272,11.165,11.265,350000.0
2008-12-18 02:29:00,11.32,11.32,11.209,11.3,400000.0
2008-12-18 02:30:00,11.237,11.353,11.173,11.242,400000.0
2008-12-18 02:31:00,11.229,11.268,11.149,11.149,250000.0
2008-12-18 02:32:00,11.311,11.311,11.244,11.244,250000.0
2008-12-18 02:33:00,11.271,11.302,11.223,11.224,550000.0
2008-12-18 02:34:00,11.279,11.279,11.279,11.279,50000.0
2008-12-18 02:35:00,11.302,11.34,11.244,11.291,300000.0
2008-12-18 02:36:00,11.237,11.354,11.228,11.228,350000.0
2008-12-18 02:37:00,11.296,11.296,11.175,11.248,400000.0
2008-12-18 02:38:00,11.164,11.294,11.164,11.281,400000.0
2008-12-18 02:39:00,11.301,11.308,11.274,11.303,300000.0
2008-12-18 02:40:00,11.268,11.293,11.211,11.293,150000.0
2008-12-18 02:41:00,11.242,11.327,11.242,11.309,200000.0
2008-12-18 02:42:00,11.309,11.321,11.222,11.316,300000.0
2008-12-18 02:43:00,11.307,11.338,11.245,11.254,550000.0
2008-12-18 02:44:00,11.284,11.318,11.175,11.295,500000.0
2008-12-18 02:45:00,11.268,11.339,11.188,11.244,450000.0
2008-12-18 02:46:00,11.281,11.31,11.203,11.218,350000.0
2008-12-18 02:47:00,11.24,11.357,11.216,11.327,450000.0
2008-12-18 02:48:00,11.324,11.324,11.222,11.222,100000.0
2008-12-18 02:49:00,11.257,11.326,11.193,11.259,650000.0
2008-12-18 02:50:00,11.311,11.332,11.274,11.332,300000.0
2008-12-18 02:51:00,11.321,11.322,11.237,11.246,350000.0
2008-12-18 02:52:00,11.256,11.258,11.254,11.254,200000.0
2008-12-18 02:53:00,11.207,11.322,11.207,11.277,500000.0
2008-12-18 02:54:00,11.205,11.281,11.196,11.226,300000.0
2008-12-18 02:55:00,11.207,11.305,11.136,11.136,350000.0
2008-12-18 02:56:00,11.179,11.277,11.179,11.277,250000.0
2008-12-18 02:57:00,11.192,11.301,11.185,11.296,350000.0
2008-12-18 02:58:00,11.302,11.302,11.171,11.234,500000.0
2008-12-18 02:59:00,11.274,11.287,11.19,11.243,350000.0
2008-12-18 03:00:00,11.33,11.375,11.235,11.331,450000.0
2008-12-18 03:01:00,11.227,11.257,11.227,11.257,100000.0
2008-12-18 03:02:00,11.219,11.302,11.219,11.302,100000.0
2008-12-18 03:03:00,11.317,11.318,11.235,11.295,450000.0
2008-12-18 03:05:00,11.31,11.342,11.185,11.185,400000.0
2008-12-18 03:06:00,11.261,11.324,11.261,11.324,100000.0
2008-12-18 03:07:00,11.341,11.341,11.341,11.341,50000.0
2008-12-18 03:08:00,11.316,11.354,11.233,11.322,500000.0
2008-12-18 03:09:00,11.335,11.335,11.181,11.234,800000.0
2008-12-18 03:10:00,11.181,11.351,11.181,11.326,450000.0
2008-12-18 03:11:00,11.278,11.278,11.237,11.237,100000.0
2008-12-18 03:12:00,11.223,11.272,11.203,11.203,300000.0
2008-12-18 03:13:00,11.34,11.34,11.212,11.3,200000.0
2008-12-18 03:14:00,11.183,11.183,11.183,11.183,50000.0
2008-12-18 03:15:00,11.213,11.313,11.185,11.273,550000.0
2008-12-18 03:16:00,11.297,11.297,11.223,11.241,300000.0
2008-12-18 03:17:00,11.221,11.311,11.221,11.311,150000.0
2008-12-18 03:18:00,11.196,11.325,11.196,11.325,200000.0
2008-12-18 03:19:00,11.314,11.314,11.232,11.259,850000.0
2008-12-18 03:20:00,11.182,11.29,11.145,11.29,650000.0
2008-12-18 03:21:00,11.238,11.238,11.238,11.238,50000.0
2008-12-18 03:22:00,11.257,11.257,11.257,11.257,50000.0
2008-12-18 03:23:00,11.313,11.346,11.313,11.346,150000.0
2008-12-18 03:25:00,11.285,11.285,11.285,11.285,50000.0
2008-12-18 03:26:00,11.309,11.354,11.225,11.225,300000.0
2008-12-18 03:27:00,11.287,11.287,11.261,11.261,100000.0
2008-12-18 03:29:00,11.225,11.342,11.18,11.235,700000.0
2008-12-18 03:30:00,11.293,11.301,11.208,11.301,400000.0
2008-12-18 03:32:00,11.207,11.274,11.207,11.274,100000.0
2008-12-18 03:33:00,11.276,11.321,11.192,11.192,300000.0
2008-12-18 03:34:00,11.316,11.327,11.282,11.327,150000.0
2008-12-18 03:35:00,11.192,11.302,11.17,11.286,400000.0
2008-12-18 03:36:00,11.234,11.333,11.234,11.29,350000.0
2008-12-18 03:37:00,11.304,11.304,11.219,11.304,500000.0
2008-12-18 03:39:00,11.249,11.249,11.19,11.19,100000.0
2008-12-18 03:40:00,11.274,11.323,11.18,11.31,450000.0
2008-12-18 03:41:00,11.272,11.359,11.219,11.219,200000.0
2008-12-18 03:42:00,11.279,11.306,11.25,11.255,350000.0
2008-12-18 03:43:00,11.28,11.324,11.191,11.324,300000.0
2008-12-18 03:44:00,11.211,11.287,11.185,11.276,200000.0
2008-12-18 03:45:00,11.21,11.32,11.21,11.218,250000.0
2008-12-18 03:46:00,11.179,11.314,11.179,11.314,150000.0
2008-12-18 03:47:00,11.328,11.328,11.294,11.294,100000.0
2008-12-18 03:49:00,11.259,11.287,11.221,11.242,250000.0
2008-12-18 03:50:00,11.283,11.299,11.233,11.295,550000.0
2008-12-18 03:51:00,11.25,11.307,11.25,11.287,350000.0
2008-12-18 03:53:00,11.281,11.303,11.177,11.227,500000.0
2008-12-18 04:00:00,11.176,11.289,11.174,11.286,400000.0
2008-12-18 04:02:00,11.264,11.308,11.178,11.219,400000.0
2008-12-18 04:04:00,11.265,11.265,11.265,11.265,100000.0
2008-12-18 04:05:00,11.269,11.314,11.185,11.185,300000.0
2008-12-18 04:06:00,11.262,11.319,11.262,11.319,100000.0
2008-12-18 04:10:00,11.214,11.305,11.164,11.178,350000.0
2008-12-18 04:11:00,11.259,11.292,11.208,11.292,600000.0
2008-12-18 04:19:00,11.249,11.298,11.168,11.298,350000.0
2008-12-18 04:20:00,11.284,11.324,11.178,11.275,250000.0
2008-12-18 04:21:00,11.3,11.3,11.3,11.3,50000.0
2008-12-18 04:23:00,11.265,11.265,11.265,11.265,50000.0
2008-12-18 04:24:00,11.269,11.314,11.185,11.185,300000.0
2008-12-18 04:27:00,11.258,11.258,11.161,11.161,300000.0
2008-12-18 04:30:00,11.227,11.247,11.227,11.247,100000.0
2008-12-18 04:31:00,11.258,11.303,11.167,11.234,400000.0
2008-12-18 04:32:00,11.255,11.271,11.14,11.161,400000.0
2008-12-18 04:35:00,11.189,11.311,11.178,11.225,450000.0
2008-12-18 04:36:00,11.252,11.252,11.252,11.252,50000.0
2008-12-18 04:38:00,11.3,11.326,11.21,11.302,350000.0
2008-12-18 04:39:00,11.27,11.317,11.23,11.253,350000.0
2008-12-18 04:40:00,11.275,11.316,11.179,11.272,750000.0
2008-12-18 04:41:00,11.155,11.271,11.139,11.271,300000.0
2008-12-18 04:42:00,11.317,11.324,11.273,11.324,200000.0
2008-12-18 04:43:00,11.283,11.307,11.162,11.28,450000.0
2008-12-18 04:44:00,11.29,11.29,11.198,11.286,200000.0
2008-12-18 04:45:00,11.304,11.326,11.19,11.254,250000.0
2008-12-18 04:46:00,11.279,11.313,11.279,11.291,200000.0
2008-12-18 04:47:00,11.294,11.327,11.183,11.302,450000.0
2008-12-18 04:49:00,11.322,11.322,11.18,11.18,400000.0
2008-12-18 04:50:00,11.276,11.276,11.276,11.276,50000.0
2008-12-18 04:51:00,11.289,11.37,11.198,11.198,400000.0
2008-12-18 04:55:00,11.249,11.334,11.249,11.334,100000.0
2008-12-18 04:56:00,11.301,11.362,11.224,11.224,300000.0
2008-12-18 05:00:00,11.231,11.293,11.162,11.256,1100000.0
2008-12-18 05:01:00,11.309,11.331,11.248,11.301,300000.0
2008-12-18 05:03:00,11.299,11.332,11.195,11.319,350000.0
2008-12-18 05:04:00,11.327,11.327,11.177,11.307,650000.0
2008-12-18 05:05:00,11.233,11.327,11.187,11.252,500000.0
2008-12-18 05:06:00,11.231,11.333,11.196,11.33,450000.0
2008-12-18 05:07:00,11.324,11.332,11.254,11.332,350000.0
2008-12-18 05:08:00,11.298,11.338,11.237,11.275,450000.0
2008-12-18 05:10:00,11.276,11.327,11.21,11.21,300000.0
2008-12-18 05:12:00,11.234,11.234,11.234,11.234,50000.0
2008-12-18 05:13:00,11.331,11.341,11.203,11.341,700000.0
2008-12-18 05:14:00,11.322,11.322,11.183,11.322,350000.0
2008-12-18 05:16:00,11.248,11.248,11.189,11.189,100000.0
2008-12-18 05:17:00,11.292,11.301,11.166,11.268,700000.0
2008-12-18 05:18:00,11.316,11.32,11.187,11.32,500000.0
2008-12-18 05:19:00,11.297,11.297,11.189,11.219,400000.0
2008-12-18 05:20:00,11.214,11.293,11.151,11.234,500000.0
2008-12-18 05:21:00,11.246,11.317,11.193,11.317,400000.0
2008-12-18 05:22:00,11.329,11.329,11.224,11.281,500000.0
2008-12-18 05:23:00,11.161,11.282,11.161,11.172,200000.0
2008-12-18 05:24:00,11.257,11.343,11.211,11.242,450000.0
2008-12-18 05:25:00,11.205,11.325,11.205,11.217,400000.0
2008-12-18 05:27:00,11.32,11.32,11.32,11.32,50000.0
2008-12-18 05:28:00,11.329,11.329,11.329,11.329,50000.0
2008-12-18 05:29:00,11.247,11.292,11.164,11.225,350000.0
2008-12-18 05:30:00,11.273,11.314,11.214,11.229,450000.0
2008-12-18 05:34:00,11.294,11.339,11.21,11.21,300000.0
2008-12-18 05:37:00,11.206,11.298,11.206,11.224,250000.0
2008-12-18 05:38:00,11.327,11.353,11.213,11.317,550000.0
2008-12-18 05:39:00,11.32,11.33,11.32,11.33,150000.0
2008-12-18 05:40:00,11.178,11.306,11.178,11.3,150000.0
2008-12-18 05:41:00,11.273,11.333,11.217,11.331,350000.0
2008-12-18 05:42:00,11.188,11.32,11.181,11.32,200000.0
2008-12-18 05:43:00,11.331,11.331,11.279,11.331,250000.0
2008-12-18 05:45:00,11.279,11.324,11.195,11.195,300000.0
2008-12-18 05:47:00,11.269,11.269,11.269,11.269,50000.0
2008-12-18 05:48:00,11.23,11.337,11.23,11.316,400000.0
2008-12-18 05:50:00,11.291,11.321,11.182,11.269,550000.0
2008-12-18 05:51:00,11.265,11.277,11.211,11.227,400000.0
2008-12-18 05:54:00,11.218,11.306,11.185,11.306,400000.0
2008-12-18 05:56:00,11.3,11.3,11.168,11.219,350000.0
2008-12-18 05:58:00,11.251,11.3,11.184,11.266,350000.0
2008-12-18 05:59:00,11.219,11.343,11.219,11.326,300000.0
2008-12-18 06:00:00,11.269,11.354,11.233,11.303,500000.0
2008-12-18 06:02:00,11.309,11.315,11.195,11.266,400000.0
2008-12-18 06:03:00,11.278,11.347,11.216,11.256,550000.0
2008-12-18 06:06:00,11.315,11.315,11.273,11.273,150000.0
2008-12-18 06:08:00,11.296,11.3,11.178,11.238,500000.0
2008-12-18 06:10:00,11.246,11.295,11.191,11.273,550000.0
2008-12-18 06:11:00,11.3,11.3,11.213,11.217,400000.0
2008-12-18 06:12:00,11.316,11.321,11.277,11.321,300000.0
2008-12-18 06:15:00,11.289,11.311,11.289,11.311,100000.0
2008-12-18 06:16:00,11.307,11.307,11.153,11.226,400000.0
2008-12-18 06:17:00,11.236,11.325,11.219,11.325,400000.0
2008-12-18 06:18:00,11.224,11.224,11.22,11.22,100000.0
2008-12-18 06:19:00,11.216,11.324,11.209,11.324,450000.0
2008-12-18 06:20:00,11.294,11.296,11.185,11.272,500000.0
2008-12-18 06:23:00,11.254,11.333,11.181,11.181,300000.0
2008-12-18 06:24:00,11.31,11.31,11.31,11.31,300000.0
2008-12-18 06:25:00,11.246,11.282,11.15,11.15,300000.0
2008-12-18 06:27:00,11.3,11.3,11.29,11.29,200000.0
2008-12-18 06:28:00,11.265,11.307,11.258,11.307,200000.0
2008-12-18 06:29:00,11.132,11.258,11.125,11.215,550000.0
2008-12-18 06:30:00,11.281,11.345,11.198,11.314,550000.0
2008-12-18 06:31:00,11.182,11.287,11.167,11.201,400000.0
2008-12-18 06:32:00,11.295,11.306,11.191,11.285,550000.0
2008-12-18 06:33:00,11.202,11.291,11.153,11.223,350000.0
2008-12-18 06:34:00,11.237,11.3,11.21,11.223,400000.0
2008-12-18 06:35:00,11.198,11.319,11.198,11.285,450000.0
2008-12-18 06:36:00,11.197,11.299,11.15,11.236,450000.0
2008-12-18 06:37:00,11.239,11.31,11.176,11.199,350000.0
2008-12-18 06:38:00,11.183,11.373,11.182,11.333,550000.0
2008-12-18 06:39:00,11.238,11.393,11.234,11.35,950000.0
2008-12-18 06:40:00,11.324,11.324,11.157,11.286,450000.0
2008-12-18 06:41:00,11.332,11.332,11.217,11.249,350000.0
2008-12-18 06:42:00,11.302,11.352,11.243,11.277,350000.0
2008-12-18 06:43:00,11.275,11.321,11.233,11.25,550000.0
2008-12-18 06:44:00,11.227,11.307,11.196,11.196,350000.0
2008-12-18 06:45:00,11.299,11.344,11.219,11.219,250000.0
2008-12-18 06:46:00,11.244,11.315,11.198,11.287,550000.0
2008-12-18 06:47:00,11.228,11.359,11.217,11.217,550000.0
2008-12-18 06:48:00,11.317,11.365,11.191,11.191,500000.0
2008-12-18 06:49:00,11.244,11.333,11.202,11.298,800000.0
2008-12-18 06:50:00,11.284,11.344,11.197,11.291,400000.0
2008-12-18 06:51:00,11.311,11.366,11.24,11.329,400000.0
2008-12-18 06:52:00,11.221,11.316,11.216,11.268,350000.0
2008-12-18 06:53:00,11.214,11.311,11.199,11.228,550000.0
2008-12-18 06:54:00,11.237,11.387,11.237,11.303,350000.0
2008-12-18 06:56:00,11.24,11.321,11.18,11.201,550000.0
2008-12-18 06:57:00,11.241,11.333,11.215,11.281,550000.0
2008-12-18 06:58:00,11.31,11.349,11.209,11.209,450000.0
2008-12-18 06:59:00,11.266,11.351,11.241,11.241,650000.0
2008-12-18 07:00:00,11.31,11.31,11.21,11.261,350000.0
2008-12-18 07:01:00,11.212,11.288,11.18,11.238,450000.0
2008-12-18 07:02:00,11.191,11.287,11.191,11.284,250000.0
2008-12-18 07:03:00,11.219,11.322,11.192,11.322,250000.0
2008-12-18 07:04:00,11.304,11.304,11.229,11.229,300000.0
2008-12-18 07:10:00,11.309,11.309,11.158,11.255,350000.0
2008-12-18 07:11:00,11.251,11.349,11.182,11.233,500000.0
2008-12-18 07:12:00,11.236,11.342,11.201,11.215,400000.0
2008-12-18 07:13:00,11.136,11.248,11.136,11.177,400000.0
2008-12-18 07:14:00,11.236,11.347,11.236,11.259,400000.0
2008-12-18 07:15:00,11.3,11.319,11.17,11.265,400000.0
2008-12-18 07:16:00,11.329,11.329,11.178,11.313,350000.0
2008-12-18 07:17:00,11.279,11.32,11.214,11.32,350000.0
2008-12-18 07:18:00,11.259,11.259,11.19,11.19,100000.0
2008-12-18 07:19:00,11.329,11.329,11.21,11.287,550000.0
2008-12-18 07:20:00,11.288,11.313,11.184,11.313,350000.0
2008-12-18 07:21:00,11.241,11.303,11.241,11.268,200000.0
2008-12-18 07:22:00,11.226,11.305,11.213,11.244,350000.0
2008-12-18 07:23:00,11.201,11.289,11.201,11.226,350000.0
2008-12-18 07:24:00,11.181,11.308,11.181,11.304,400000.0
2008-12-18 07:25:00,11.274,11.315,11.195,11.244,350000.0
2008-12-18 07:27:00,11.196,11.307,11.139,11.307,350000.0
2008-12-18 07:28:00,11.202,11.297,11.202,11.288,450000.0
2008-12-18 07:29:00,11.315,11.332,11.183,11.236,500000.0
2008-12-18 07:30:00,11.337,11.387,11.228,11.228,500000.0
2008-12-18 07:32:00,11.309,11.349,11.24,11.327,450000.0
2008-12-18 07:33:00,11.326,11.342,11.233,11.233,350000.0
2008-12-18 07:34:00,11.256,11.352,11.198,11.255,450000.0
2008-12-18 07:35:00,11.369,11.369,11.251,11.251,500000.0
2008-12-18 07:36:00,11.3,11.333,11.263,11.297,350000.0
2008-12-18 07:37:00,11.267,11.337,11.227,11.24,500000.0
2008-12-18 07:38:00,11.3,11.317,11.229,11.229,500000.0
2008-12-18 07:39:00,11.306,11.349,11.22,11.332,400000.0
2008-12-18 07:40:00,11.219,11.304,11.175,11.212,400000.0
2008-12-18 07:41:00,11.284,11.284,11.199,11.268,250000.0
2008-12-18 07:42:00,11.319,11.375,11.233,11.26,350000.0
2008-12-18 07:43:00,11.294,11.294,11.213,11.252,400000.0
2008-12-18 07:44:00,11.254,11.351,11.235,11.235,550000.0
2008-12-18 07:46:00,11.258,11.258,11.18,11.227,200000.0
2008-12-18 07:47:00,11.299,11.35,11.229,11.334,450000.0
2008-12-18 07:49:00,11.314,11.335,11.217,11.295,550000.0
2008-12-18 07:50:00,11.322,11.341,11.233,11.256,400000.0
2008-12-18 07:51:00,11.284,11.337,11.214,11.329,450000.0
2008-12-18 07:52:00,11.288,11.334,11.208,11.246,500000.0
2008-12-18 07:53:00,11.321,11.346,11.228,11.298,500000.0
2008-12-18 07:54:00,11.226,11.346,11.226,11.346,350000.0
2008-12-18 07:55:00,11.303,11.372,11.239,11.322,350000.0
2008-12-18 07:56:00,11.305,11.325,11.212,11.325,550000.0
2008-12-18 07:57:00,11.241,11.284,11.195,11.222,350000.0
2008-12-18 07:58:00,11.266,11.338,11.216,11.275,500000.0
2008-12-18 07:59:00,11.326,11.331,11.213,11.331,400000.0
2008-12-18 08:00:00,11.211,11.306,11.211,11.282,350000.0
2008-12-18 08:01:00,11.228,11.338,11.228,11.338,350000.0
2008-12-18 08:02:00,11.206,11.347,11.206,11.328,550000.0
2008-12-18 08:03:00,11.291,11.359,11.25,11.259,450000.0
2008-12-18 08:04:00,11.32,11.32,11.209,11.236,350000.0
2008-12-18 08:05:00,11.248,11.282,11.209,11.217,400000.0
2008-12-18 08:06:00,11.32,11.361,11.266,11.287,400000.0
2008-12-18 08:07:00,11.326,11.326,11.2,11.307,450000.0
2008-12-18 08:08:00,11.268,11.342,11.222,11.342,400000.0
2008-12-18 08:09:00,11.317,11.325,11.184,11.26,400000.0
2008-12-18 08:10:00,11.302,11.336,11.193,11.336,400000.0
2008-12-18 08:11:00,11.323,11.348,11.243,11.299,400000.0
2008-12-18 08:12:00,11.289,11.306,11.228,11.271,400000.0
2008-12-18 08:13:00,11.2,11.326,11.2,11.241,350000.0
2008-12-18 08:14:00,11.314,11.342,11.209,11.317,400000.0
2008-12-18 08:15:00,11.298,11.367,11.214,11.214,400000.0
2008-12-18 08:16:00,11.308,11.308,11.145,11.299,550000.0
2008-12-18 08:17:00,11.255,11.318,11.196,11.274,400000.0
2008-12-18 08:18:00,11.352,11.437,11.24,11.312,500000.0
2008-12-18 08:20:00,11.196,11.298,11.151,11.298,400000.0
2008-12-18 08:21:00,11.274,11.29,11.169,11.29,400000.0
2008-12-18 08:22:00,11.247,11.349,11.224,11.327,550000.0
2008-12-18 08:23:00,11.249,11.342,11.194,11.274,350000.0
2008-12-18 08:24:00,11.232,11.296,11.212,11.212,350000.0
2008-12-18 08:25:00,11.266,11.295,11.206,11.226,400000.0
2008-12-18 08:26:00,11.296,11.339,11.233,11.233,500000.0
2008-12-18 08:27:00,11.234,11.343,11.234,11.291,400000.0
2008-12-18 08:28:00,11.214,11.27,11.181,11.219,450000.0
2008-12-18 08:29:00,11.214,11.313,11.214,11.233,400000.0
2008-12-18 08:30:00,11.206,11.353,11.206,11.299,500000.0
2008-12-18 08:31:00,11.273,11.3,11.202,11.22,450000.0
2008-12-18 08:32:00,11.224,11.343,11.204,11.316,400000.0
2008-12-18 08:33:00,11.156,11.256,11.156,11.256,450000.0
2008-12-18 08:34:00,11.25,11.289,11.157,11.289,450000.0
2008-12-18 08:35:00,11.274,11.287,11.172,11.246,550000.0
2008-12-18 08:36:00,11.175,11.231,11.175,11.175,350000.0
2008-12-18 08:37:00,11.218,11.33,11.218,11.239,350000.0
2008-12-18 08:38:00,11.199,11.314,11.197,11.269,550000.0
2008-12-18 08:39:00,11.272,11.309,11.197,11.309,250000.0
2008-12-18 08:40:00,11.294,11.294,11.155,11.258,350000.0
2008-12-18 08:41:00,11.197,11.307,11.197,11.279,500000.0
2008-12-18 08:42:00,11.279,11.304,11.174,11.27,350000.0
2008-12-18 08:43:00,11.198,11.303,11.198,11.268,350000.0
2008-12-18 08:44:00,11.268,11.309,11.179,11.27,550000.0
2008-12-18 08:45:00,11.258,11.305,11.175,11.204,350000.0
2008-12-18 08:46:00,11.247,11.302,11.218,11.229,550000.0
2008-12-18 08:47:00,11.219,11.37,11.212,11.288,550000.0
2008-12-18 08:48:00,11.306,11.306,11.17,11.229,550000.0
2008-12-18 08:49:00,11.241,11.284,11.214,11.27,500000.0
2008-12-18 08:50:00,11.225,11.31,11.202,11.202,550000.0
2008-12-18 08:51:00,11.242,11.336,11.242,11.266,450000.0
2008-12-18 08:52:00,11.306,11.32,11.252,11.309,350000.0
2008-12-18 08:53:00,11.197,11.288,11.167,11.264,400000.0
2008-12-18 08:54:00,11.308,11.308,11.157,11.212,400000.0
2008-12-18 08:55:00,11.31,11.398,11.223,11.223,450000.0
2008-12-18 08:56:00,11.219,11.304,11.178,11.178,450000.0
2008-12-18 08:57:00,11.3,11.349,11.266,11.266,350000.0
2008-12-18 08:58:00,11.27,11.27,11.178,11.232,500000.0
2008-12-18 08:59:00,11.311,11.333,11.254,11.298,400000.0
2008-12-18 09:00:00,11.287,11.308,11.193,11.244,1500000.0
2008-12-18 09:01:00,11.307,11.31,11.229,11.3,1250000.0
2008-12-18 09:03:00,11.274,11.314,11.217,11.313,350000.0
2008-12-18 09:04:00,11.282,11.323,11.223,11.242,450000.0
2008-12-18 09:05:00,11.293,11.331,11.186,11.294,400000.0
2008-12-18 09:06:00,11.305,11.355,11.214,11.267,450000.0
2008-12-18 09:07:00,11.278,11.314,11.226,11.226,350000.0
2008-12-18 09:08:00,11.288,11.294,11.173,11.273,550000.0
2008-12-18 09:09:00,11.331,11.341,11.222,11.336,350000.0
2008-12-18 09:10:00,11.216,11.312,11.17,11.252,450000.0
2008-12-18 09:11:00,11.285,11.296,11.212,11.267,1900000.0
2008-12-18 09:12:00,11.251,11.334,11.208,11.281,550000.0
2008-12-18 09:13:00,11.292,11.323,11.194,11.323,550000.0
2008-12-18 09:14:00,11.234,11.335,11.234,11.293,400000.0
2008-12-18 09:15:00,11.298,11.298,11.19,11.249,850000.0
2008-12-18 09:16:00,11.278,11.329,11.234,11.328,500000.0
2008-12-18 09:17:00,11.284,11.344,11.202,11.302,550000.0
2008-12-18 09:18:00,11.305,11.318,11.169,11.281,500000.0
2008-12-18 09:19:00,11.303,11.312,11.148,11.193,500000.0
2008-12-18 09:20:00,11.216,11.289,11.207,11.278,350000.0
2008-12-18 09:21:00,11.271,11.278,11.198,11.198,450000.0
2008-12-18 09:22:00,11.279,11.295,11.189,11.212,400000.0
2008-12-18 09:23:00,11.27,11.311,11.207,11.311,400000.0
2008-12-18 09:24:00,11.258,11.318,11.243,11.243,350000.0
2008-12-18 09:25:00,11.236,11.325,11.192,11.325,500000.0
2008-12-18 09:26:00,11.207,11.259,11.149,11.259,350000.0
2008-12-18 09:27:00,11.278,11.298,11.141,11.21,550000.0
2008-12-18 09:28:00,11.222,11.276,11.199,11.204,1550000.0
2008-12-18 09:29:00,11.183,11.276,11.183,11.223,400000.0
2008-12-18 09:30:00,11.241,11.345,11.193,11.244,450000.0
2008-12-18 09:31:00,11.293,11.293,11.218,11.228,350000.0
2008-12-18 09:32:00,11.205,11.354,11.194,11.207,350000.0
2008-12-18 09:33:00,11.234,11.259,11.175,11.175,400000.0
2008-12-18 09:34:00,11.174,11.297,11.141,11.152,1950000.0
2008-12-18 09:35:00,11.326,11.326,11.209,11.235,350000.0
2008-12-18 09:36:00,11.293,11.349,11.227,11.242,550000.0
2008-12-18 09:37:00,11.266,11.274,11.141,11.255,450000.0
2008-12-18 09:38:00,11.259,11.318,11.218,11.273,550000.0
2008-12-18 09:39:00,11.252,11.326,11.196,11.196,550000.0
2008-12-18 09:40:00,11.264,11.299,11.17,11.299,500000.0
2008-12-18 09:41:00,11.218,11.288,11.177,11.177,450000.0
2008-12-18 09:42:00,11.271,11.309,11.183,11.309,350000.0
2008-12-18 09:43:00,11.279,11.357,11.22,11.312,550000.0
2008-12-18 09:44:00,11.204,11.324,11.204,11.323,400000.0
2008-12-18 09:45:00,11.285,11.32,11.203,11.286,350000.0
2008-12-18 09:46:00,11.284,11.284,11.171,11.18,450000.0
2008-12-18 09:47:00,11.264,11.28,11.164,11.28,400000.0
2008-12-18 09:48:00,11.282,11.315,11.169,11.196,450000.0
2008-12-18 09:49:00,11.294,11.294,11.155,11.212,400000.0
2008-12-18 09:50:00,11.195,11.298,11.164,11.18,350000.0
2008-12-18 09:51:00,11.24,11.27,11.15,11.251,400000.0
2008-12-18 09:52:00,11.262,11.293,11.156,11.256,400000.0
2008-12-18 09:53:00,11.199,11.307,11.164,11.265,450000.0
2008-12-18 09:54:00,11.223,11.314,11.176,11.276,750000.0
2008-12-18 09:55:00,11.223,11.311,11.207,11.307,550000.0
2008-12-18 09:56:00,11.265,11.284,11.187,11.266,450000.0
2008-12-18 09:57:00,11.228,11.302,11.174,11.26,450000.0
2008-12-18 09:58:00,11.244,11.307,11.216,11.216,400000.0
2008-12-18 09:59:00,11.155,11.279,11.155,11.267,400000.0
2008-12-18 10:00:00,11.295,11.295,11.152,11.152,350000.0
2008-12-18 10:01:00,11.188,11.278,11.165,11.268,500000.0
2008-12-18 10:02:00,11.287,11.29,11.199,11.199,400000.0
2008-12-18 10:03:00,11.242,11.301,11.194,11.209,500000.0
2008-12-18 10:04:00,11.223,11.357,11.223,11.326,350000.0
2008-12-18 10:05:00,11.241,11.294,11.202,11.223,350000.0
2008-12-18 10:06:00,11.221,11.295,11.221,11.256,500000.0
2008-12-18 10:07:00,11.31,11.31,11.198,11.274,400000.0
2008-12-18 10:08:00,11.295,11.306,11.189,11.224,550000.0
2008-12-18 10:09:00,11.211,11.326,11.211,11.231,350000.0
2008-12-18 10:10:00,11.252,11.252,11.113,11.117,650000.0
2008-12-18 10:11:00,11.285,11.285,11.163,11.275,400000.0
2008-12-18 10:12:00,11.249,11.309,11.159,11.159,400000.0
2008-12-18 10:13:00,11.156,11.235,11.135,11.203,350000.0
2008-12-18 10:14:00,11.209,11.292,11.206,11.215,550000.0
2008-12-18 10:15:00,11.175,11.241,11.102,11.176,350000.0
2008-12-18 10:16:00,11.266,11.297,11.168,11.173,550000.0
2008-12-18 10:17:00,11.273,11.273,11.143,11.15,500000.0
2008-12-18 10:18:00,11.247,11.247,11.077,11.179,550000.0
2008-12-18 10:19:00,11.244,11.266,11.148,11.266,550000.0
2008-12-18 10:20:00,11.141,11.233,11.123,11.233,350000.0
2008-12-18 10:21:00,11.187,11.198,11.09,11.177,350000.0
2008-12-18 10:22:00,11.191,11.239,11.119,11.239,500000.0
2008-12-18 10:23:00,11.26,11.269,11.107,11.269,400000.0
2008-12-18 10:24:00,11.14,11.228,11.117,11.2,500000.0
2008-12-18 10:25:00,11.226,11.235,11.13,11.142,500000.0
2008-12-18 10:26:00,11.158,11.223,11.105,11.223,350000.0
2008-12-18 10:27:00,11.207,11.272,11.155,11.155,400000.0
2008-12-18 10:28:00,11.227,11.255,11.158,11.216,600000.0
2008-12-18 10:29:00,11.22,11.224,11.111,11.203,350000.0
2008-12-18 10:30:00,11.25,11.25,11.126,11.166,400000.0
2008-12-18 10:31:00,11.253,11.253,11.11,11.175,550000.0
2008-12-18 10:32:00,11.217,11.284,11.154,11.266,650000.0
2008-12-18 10:33:00,11.146,11.253,11.137,11.137,450000.0
2008-12-18 10:34:00,11.163,11.238,11.119,11.181,450000.0
2008-12-18 10:35:00,11.202,11.244,11.124,11.161,350000.0
2008-12-18 10:36:00,11.123,11.233,11.082,11.233,550000.0
2008-12-18 10:37:00,11.129,11.226,11.114,11.217,400000.0
2008-12-18 10:38:00,11.222,11.24,11.086,11.213,550000.0
2008-12-18 10:39:00,11.138,11.257,11.113,11.257,350000.0
2008-12-18 10:40:00,11.145,11.228,11.075,11.168,550000.0
2008-12-18 10:41:00,11.224,11.232,11.068,11.111,400000.0
2008-12-18 10:42:00,11.164,11.222,11.11,11.173,400000.0
2008-12-18 10:43:00,11.192,11.23,11.101,11.23,450000.0
2008-12-18 10:44:00,11.111,11.222,11.1,11.146,350000.0
2008-12-18 10:45:00,11.088,11.171,11.087,11.147,350000.0
2008-12-18 10:46:00,11.081,11.218,11.081,11.1,600000.0
2008-12-18 10:47:00,11.19,11.19,11.109,11.12,400000.0
2008-12-18 10:48:00,11.139,11.22,11.104,11.104,550000.0
2008-12-18 10:49:00,11.099,11.205,11.099,11.185,500000.0
2008-12-18 10:50:00,11.229,11.231,11.098,11.098,450000.0
2008-12-18 10:51:00,11.15,11.245,11.12,11.245,350000.0
2008-12-18 10:52:00,11.104,11.229,11.104,11.145,550000.0
2008-12-18 10:53:00,11.224,11.224,11.113,11.22,350000.0
2008-12-18 10:54:00,11.194,11.233,11.101,11.233,400000.0
2008-12-18 10:55:00,11.131,11.242,11.098,11.218,400000.0
2008-12-18 10:56:00,11.166,11.201,11.089,11.159,450000.0
2008-12-18 10:57:00,11.196,11.262,11.157,11.157,400000.0
2008-12-18 10:58:00,11.187,11.24,11.089,11.24,450000.0
2008-12-18 10:59:00,11.24,11.264,11.127,11.18,350000.0
2008-12-18 11:00:00,11.186,11.284,11.176,11.192,400000.0
2008-12-18 11:01:00,11.123,11.26,11.123,11.224,550000.0
2008-12-18 11:02:00,11.242,11.259,11.11,11.173,350000.0
2008-12-18 11:03:00,11.152,11.273,11.148,11.159,400000.0
2008-12-18 11:04:00,11.254,11.254,11.099,11.252,500000.0
2008-12-18 11:05:00,11.191,11.224,11.105,11.215,400000.0
2008-12-18 11:06:00,11.168,11.232,11.136,11.219,400000.0
2008-12-18 11:07:00,11.16,11.247,11.155,11.239,350000.0
2008-12-18 11:08:00,11.132,11.277,11.131,11.208,500000.0
2008-12-18 11:09:00,11.167,11.275,11.108,11.274,500000.0
2008-12-18 11:10:00,11.184,11.329,11.184,11.263,450000.0
2008-12-18 11:11:00,11.225,11.313,11.175,11.303,400000.0
2008-12-18 11:12:00,11.222,11.322,11.186,11.211,600000.0
2008-12-18 11:13:00,11.268,11.32,11.226,11.277,500000.0
2008-12-18 11:14:00,11.324,11.324,11.181,11.212,350000.0
2008-12-18 11:15:00,11.236,11.276,11.17,11.259,400000.0
2008-12-18 11:16:00,11.303,11.324,11.174,11.258,550000.0
2008-12-18 11:17:00,11.309,11.318,11.147,11.304,700000.0
2008-12-18 11:18:00,11.295,11.333,11.187,11.23,400000.0
2008-12-18 11:19:00,11.258,11.275,11.211,11.218,450000.0
2008-12-18 11:20:00,11.318,11.322,11.237,11.322,500000.0
2008-12-18 11:21:00,11.181,11.317,11.169,11.169,450000.0
2008-12-18 11:22:00,11.231,11.293,11.183,11.293,500000.0
2008-12-18 11:23:00,11.217,11.341,11.217,11.296,400000.0
2008-12-18 11:24:00,11.192,11.246,11.167,11.194,400000.0
2008-12-18 11:25:00,11.209,11.317,11.209,11.317,350000.0
2008-12-18 11:26:00,11.249,11.329,11.207,11.242,550000.0
2008-12-18 11:27:00,11.316,11.325,11.188,11.302,450000.0
2008-12-18 11:28:00,11.188,11.292,11.177,11.292,500000.0
2008-12-18 11:29:00,11.2,11.311,11.173,11.311,600000.0
2008-12-18 11:30:00,11.196,11.306,11.172,11.229,400000.0
2008-12-18 11:31:00,11.255,11.309,11.17,11.28,550000.0
2008-12-18 11:32:00,11.306,11.326,11.194,11.254,650000.0
2008-12-18 11:33:00,11.166,11.304,11.166,11.272,550000.0
2008-12-18 11:34:00,11.231,11.304,11.213,11.304,450000.0
2008-12-18 11:35:00,11.303,11.303,11.199,11.277,400000.0
2008-12-18 11:36:00,11.225,11.338,11.223,11.229,400000.0
2008-12-18 11:37:00,11.278,11.332,11.249,11.332,450000.0
2008-12-18 11:38:00,11.232,11.382,11.232,11.267,400000.0
2008-12-18 11:39:00,11.397,11.416,11.267,11.398,550000.0
2008-12-18 11:40:00,11.395,11.407,11.288,11.288,500000.0
2008-12-18 11:41:00,11.362,11.393,11.273,11.384,400000.0
2008-12-18 11:42:00,11.384,11.394,11.258,11.372,350000.0
2008-12-18 11:43:00,11.363,11.395,11.268,11.334,550000.0
2008-12-18 11:44:00,11.375,11.425,11.275,11.366,550000.0
2008-12-18 11:45:00,11.315,11.379,11.269,11.373,350000.0
2008-12-18 11:46:00,11.359,11.397,11.296,11.337,350000.0
2008-12-18 11:47:00,11.416,11.428,11.276,11.29,400000.0
2008-12-18 11:48:00,11.331,11.407,11.273,11.292,550000.0
2008-12-18 11:49:00,11.328,11.414,11.267,11.387,400000.0
2008-12-18 11:50:00,11.438,11.438,11.289,11.292,350000.0
2008-12-18 11:51:00,11.372,11.429,11.288,11.288,450000.0
2008-12-18 11:52:00,11.318,11.458,11.318,11.363,500000.0
2008-12-18 11:53:00,11.325,11.374,11.309,11.309,500000.0
2008-12-18 11:54:00,11.294,11.415,11.294,11.411,650000.0
2008-12-18 11:55:00,11.405,11.405,11.242,11.244,400000.0
2008-12-18 11:56:00,11.304,11.391,11.278,11.339,400000.0
2008-12-18 11:57:00,11.38,11.436,11.306,11.306,550000.0
2008-12-18 11:58:00,11.383,11.402,11.306,11.378,450000.0
2008-12-18 11:59:00,11.389,11.399,11.259,11.259,550000.0
2008-12-18 12:00:00,11.327,11.403,11.284,11.403,450000.0
2008-12-18 12:01:00,11.412,11.412,11.27,11.364,500000.0
2008-12-18 12:02:00,11.38,11.38,11.25,11.282,500000.0
2008-12-18 12:03:00,11.26,11.395,11.26,11.386,450000.0
2008-12-18 12:04:00,11.292,11.399,11.245,11.287,550000.0
2008-12-18 12:05:00,11.354,11.407,11.279,11.347,450000.0
2008-12-18 12:06:00,11.353,11.387,11.265,11.295,400000.0
2008-12-18 12:07:00,11.28,11.412,11.279,11.283,350000.0
2008-12-18 12:08:00,11.416,11.416,11.301,11.309,500000.0
2008-12-18 12:09:00,11.305,11.383,11.238,11.383,550000.0
2008-12-18 12:10:00,11.39,11.39,11.325,11.363,350000.0
2008-12-18 12:11:00,11.299,11.384,11.281,11.317,350000.0
2008-12-18 12:12:00,11.303,11.492,11.303,11.405,550000.0
2008-12-18 12:13:00,11.417,11.417,11.307,11.417,350000.0
2008-12-18 12:14:00,11.333,11.391,11.29,11.315,450000.0
2008-12-18 12:15:00,11.389,11.406,11.306,11.39,350000.0
2008-12-18 12:16:00,11.349,11.384,11.272,11.384,500000.0
2008-12-18 12:17:00,11.398,11.416,11.28,11.309,400000.0
2008-12-18 12:18:00,11.276,11.397,11.258,11.342,350000.0
2008-12-18 12:19:00,11.304,11.334,11.224,11.224,550000.0
2008-12-18 12:20:00,11.355,11.374,11.29,11.29,350000.0
2008-12-18 12:21:00,11.377,11.379,11.281,11.293,450000.0
2008-12-18 12:22:00,11.296,11.388,11.252,11.323,450000.0
2008-12-18 12:23:00,11.367,11.367,11.246,11.319,550000.0
2008-12-18 12:24:00,11.31,11.4,11.275,11.362,500000.0
2008-12-18 12:25:00,11.37,11.395,11.3,11.301,450000.0
2008-12-18 12:26:00,11.344,11.366,11.273,11.296,350000.0
2008-12-18 12:27:00,11.321,11.359,11.182,11.359,500000.0
2008-12-18 12:28:00,11.226,11.326,11.216,11.249,350000.0
2008-12-18 12:29:00,11.32,11.385,11.268,11.296,400000.0
2008-12-18 12:30:00,11.263,11.347,11.231,11.347,400000.0
2008-12-18 12:31:00,11.298,11.323,11.259,11.311,350000.0
2008-12-18 12:32:00,11.22,11.344,11.22,11.33,450000.0
2008-12-18 12:33:00,11.235,11.371,11.235,11.312,450000.0
2008-12-18 12:34:00,11.256,11.327,11.174,11.314,350000.0
2008-12-18 12:35:00,11.243,11.331,11.211,11.267,600000.0
2008-12-18 12:36:00,11.327,11.398,11.252,11.343,550000.0
2008-12-18 12:37:00,11.363,11.376,11.248,11.323,400000.0
2008-12-18 12:38:00,11.268,11.379,11.237,11.379,400000.0
2008-12-18 12:39:00,11.331,11.391,11.256,11.314,550000.0
2008-12-18 12:40:00,11.25,11.39,11.246,11.301,450000.0
2008-12-18 12:41:00,11.369,11.374,11.273,11.365,450000.0
2008-12-18 12:42:00,11.396,11.396,11.263,11.356,500000.0
2008-12-18 12:43:00,11.399,11.399,11.251,11.251,350000.0
2008-12-18 12:44:00,11.3,11.386,11.289,11.323,350000.0
2008-12-18 12:45:00,11.274,11.406,11.274,11.301,400000.0
2008-12-18 12:46:00,11.253,11.371,11.253,11.305,400000.0
2008-12-18 12:47:00,11.377,11.377,11.251,11.291,350000.0
2008-12-18 12:48:00,11.343,11.359,11.278,11.347,500000.0
2008-12-18 12:49:00,11.288,11.376,11.232,11.287,400000.0
2008-12-18 12:50:00,11.244,11.348,11.206,11.348,450000.0
2008-12-18 12:51:00,11.328,11.395,11.256,11.256,450000.0
2008-12-18 12:52:00,11.358,11.403,11.278,11.286,350000.0
2008-12-18 12:53:00,11.278,11.363,11.227,11.363,400000.0
2008-12-18 12:54:00,11.315,11.404,11.274,11.355,400000.0
2008-12-18 12:55:00,11.363,11.402,11.266,11.334,400000.0
2008-12-18 12:56:00,11.382,11.39,11.258,11.39,450000.0
2008-12-18 12:57:00,11.343,11.421,11.301,11.364,400000.0
2008-12-18 12:58:00,11.269,11.375,11.222,11.375,400000.0
2008-12-18 12:59:00,11.264,11.38,11.264,11.298,350000.0
2008-12-18 13:00:00,11.237,11.383,11.237,11.312,550000.0
2008-12-18 13:01:00,11.342,11.346,11.231,11.346,400000.0
2008-12-18 13:02:00,11.267,11.382,11.267,11.369,350000.0
2008-12-18 13:03:00,11.376,11.376,11.249,11.364,350000.0
2008-12-18 13:04:00,11.291,11.341,11.233,11.324,450000.0
2008-12-18 13:05:00,11.333,11.422,11.248,11.352,400000.0
2008-12-18 13:06:00,11.363,11.363,11.226,11.284,450000.0
2008-12-18 13:07:00,11.313,11.376,11.284,11.376,450000.0
2008-12-18 13:08:00,11.332,11.37,11.262,11.37,350000.0
2008-12-18 13:09:00,11.351,11.374,11.236,11.262,400000.0
2008-12-18 13:10:00,11.236,11.381,11.222,11.381,500000.0
2008-12-18 13:11:00,11.362,11.386,11.285,11.353,400000.0
2008-12-18 13:12:00,11.357,11.383,11.254,11.344,350000.0
2008-12-18 13:13:00,11.285,11.375,11.225,11.375,550000.0
2008-12-18 13:14:00,11.251,11.394,11.251,11.357,400000.0
2008-12-18 13:15:00,11.35,11.354,11.27,11.278,450000.0
2008-12-18 13:16:00,11.375,11.375,11.223,11.322,500000.0
2008-12-18 13:17:00,11.28,11.383,11.247,11.297,450000.0
2008-12-18 13:18:00,11.359,11.359,11.225,11.284,350000.0
2008-12-18 13:19:00,11.357,11.374,11.258,11.287,700000.0
2008-12-18 13:20:00,11.312,11.386,11.229,11.267,800000.0
2008-12-18 13:21:00,11.279,11.344,11.227,11.344,400000.0
2008-12-18 13:22:00,11.225,11.382,11.225,11.273,550000.0
2008-12-18 13:23:00,11.319,11.335,11.196,11.227,450000.0
2008-12-18 13:24:00,11.261,11.34,11.261,11.34,350000.0
2008-12-18 13:25:00,11.209,11.34,11.207,11.287,450000.0
2008-12-18 13:26:00,11.324,11.33,11.211,11.25,400000.0
2008-12-18 13:27:00,11.21,11.347,11.21,11.257,500000.0
2008-12-18 13:28:00,11.287,11.313,11.184,11.184,400000.0
2008-12-18 13:29:00,11.307,11.319,11.181,11.289,400000.0
2008-12-18 13:30:00,11.209,11.285,11.208,11.245,450000.0
2008-12-18 13:31:00,11.281,11.318,11.188,11.275,550000.0
2008-12-18 13:32:00,11.291,11.296,11.222,11.255,400000.0
2008-12-18 13:33:00,11.257,11.326,11.199,11.247,350000.0
2008-12-18 13:34:00,11.17,11.302,11.145,11.302,700000.0
2008-12-18 13:35:00,11.269,11.347,11.243,11.255,550000.0
2008-12-18 13:36:00,11.237,11.333,11.237,11.318,650000.0
2008-12-18 13:37:00,11.206,11.345,11.206,11.345,400000.0
2008-12-18 13:38:00,11.173,11.302,11.157,11.302,350000.0
2008-12-18 13:39:00,11.254,11.351,11.254,11.265,600000.0
2008-12-18 13:40:00,11.328,11.349,11.199,11.312,500000.0
2008-12-18 13:41:00,11.241,11.343,11.241,11.25,400000.0
2008-12-18 13:42:00,11.237,11.309,11.208,11.213,350000.0
2008-12-18 13:43:00,11.32,11.32,11.186,11.228,750000.0
2008-12-18 13:44:00,11.325,11.325,11.199,11.22,450000.0
2008-12-18 13:45:00,11.246,11.305,11.187,11.276,350000.0
2008-12-18 13:46:00,11.295,11.348,11.228,11.321,350000.0
2008-12-18 13:47:00,11.311,11.311,11.189,11.3,400000.0
2008-12-18 13:48:00,11.326,11.326,11.259,11.301,350000.0
2008-12-18 13:49:00,11.244,11.299,11.184,11.184,350000.0
2008-12-18 13:50:00,11.216,11.321,11.147,11.188,550000.0
2008-12-18 13:51:00,11.235,11.322,11.166,11.166,350000.0
2008-12-18 13:52:00,11.316,11.319,11.221,11.221,400000.0
2008-12-18 13:53:00,11.322,11.322,11.176,11.279,400000.0
2008-12-18 13:54:00,11.227,11.323,11.158,11.289,400000.0
2008-12-18 13:55:00,11.315,11.325,11.221,11.325,350000.0
2008-12-18 13:56:00,11.289,11.306,11.19,11.299,250000.0
2008-12-18 13:57:00,11.318,11.339,11.205,11.27,400000.0
2008-12-18 13:58:00,11.323,11.323,11.138,11.138,750000.0
2008-12-18 13:59:00,11.277,11.277,11.189,11.273,350000.0
2008-12-18 14:00:00,11.182,11.301,11.143,11.248,600000.0
2008-12-18 14:01:00,11.251,11.251,11.154,11.245,400000.0
2008-12-18 14:02:00,11.248,11.248,11.132,11.233,350000.0
2008-12-18 14:03:00,11.18,11.248,11.165,11.239,350000.0
2008-12-18 14:04:00,11.143,11.258,11.142,11.142,250000.0
2008-12-18 14:05:00,11.273,11.278,11.135,11.278,400000.0
2008-12-18 14:06:00,11.191,11.29,11.188,11.188,450000.0
2008-12-18 14:07:00,11.255,11.284,11.151,11.261,350000.0
2008-12-18 14:08:00,11.194,11.275,11.147,11.258,400000.0
2008-12-18 14:09:00,11.264,11.264,11.124,11.177,400000.0
2008-12-18 14:10:00,11.208,11.289,11.159,11.281,400000.0
2008-12-18 14:11:00,11.258,11.258,11.128,11.169,500000.0
2008-12-18 14:12:00,11.147,11.205,11.147,11.177,350000.0
2008-12-18 14:13:00,11.19,11.302,11.185,11.221,450000.0
2008-12-18 14:14:00,11.183,11.259,11.178,11.189,350000.0
2008-12-18 14:15:00,11.243,11.266,11.146,11.196,350000.0
2008-12-18 14:16:00,11.243,11.25,11.167,11.247,500000.0
2008-12-18 14:17:00,11.22,11.293,11.173,11.235,400000.0
2008-12-18 14:18:00,11.231,11.292,11.215,11.237,400000.0
2008-12-18 14:19:00,11.323,11.436,11.207,11.232,700000.0
2008-12-18 14:20:00,11.278,11.334,11.211,11.301,500000.0
2008-12-18 14:21:00,11.324,11.324,11.196,11.25,400000.0
2008-12-18 14:22:00,11.303,11.303,11.211,11.292,400000.0
2008-12-18 14:23:00,11.302,11.327,11.196,11.257,450000.0
2008-12-18 14:24:00,11.289,11.32,11.204,11.29,400000.0
2008-12-18 14:25:00,11.262,11.315,11.199,11.315,500000.0
2008-12-18 14:26:00,11.344,11.398,11.233,11.345,500000.0
2008-12-18 14:27:00,11.275,11.275,11.166,11.23,400000.0
2008-12-18 14:28:00,11.34,11.354,11.194,11.236,450000.0
2008-12-18 14:29:00,11.215,11.267,11.184,11.184,550000.0
2008-12-18 14:30:00,11.214,11.29,11.153,11.29,400000.0
2008-12-18 14:31:00,11.3,11.315,11.169,11.254,400000.0
2008-12-18 14:32:00,11.231,11.287,11.231,11.287,250000.0
2008-12-18 14:33:00,11.254,11.31,11.145,11.195,650000.0
2008-12-18 14:34:00,11.314,11.314,11.23,11.295,350000.0
2008-12-18 14:35:00,11.326,11.338,11.226,11.338,350000.0
2008-12-18 14:36:00,11.349,11.349,11.241,11.304,400000.0
2008-12-18 14:37:00,11.227,11.338,11.185,11.338,450000.0
2008-12-18 14:38:00,11.339,11.339,11.183,11.242,500000.0
2008-12-18 14:39:00,11.276,11.276,11.183,11.237,500000.0
2008-12-18 14:40:00,11.24,11.343,11.222,11.343,400000.0
2008-12-18 14:41:00,11.341,11.393,11.256,11.333,500000.0
2008-12-18 14:42:00,11.33,11.341,11.201,11.247,500000.0
2008-12-18 14:43:00,11.345,11.358,11.251,11.358,350000.0
2008-12-18 14:44:00,11.23,11.367,11.224,11.312,350000.0
2008-12-18 14:45:00,11.344,11.344,11.276,11.276,400000.0
2008-12-18 14:46:00,11.372,11.372,11.251,11.308,450000.0
2008-12-18 14:47:00,11.358,11.358,11.252,11.345,550000.0
2008-12-18 14:48:00,11.333,11.356,11.272,11.272,400000.0
2008-12-18 14:49:00,11.36,11.365,11.291,11.301,400000.0
2008-12-18 14:50:00,11.341,11.384,11.272,11.384,350000.0
2008-12-18 14:51:00,11.271,11.38,11.236,11.38,350000.0
2008-12-18 14:52:00,11.321,11.376,11.288,11.288,500000.0
2008-12-18 14:53:00,11.346,11.385,11.242,11.385,450000.0
2008-12-18 14:54:00,11.362,11.395,11.245,11.277,550000.0
2008-12-18 14:55:00,11.382,11.418,11.3,11.387,400000.0
2008-12-18 14:56:00,11.341,11.406,11.257,11.27,500000.0
2008-12-18 14:57:00,11.309,11.359,11.226,11.226,400000.0
2008-12-18 14:58:00,11.301,11.313,11.15,11.252,450000.0
2008-12-18 14:59:00,11.319,11.344,11.238,11.31,350000.0
2008-12-18 15:00:00,11.21,11.33,11.192,11.321,350000.0
2008-12-18 15:01:00,11.303,11.306,11.194,11.272,450000.0
2008-12-18 15:02:00,11.299,11.332,11.202,11.298,400000.0
2008-12-18 15:03:00,11.268,11.287,11.199,11.199,500000.0
2008-12-18 15:04:00,11.239,11.302,11.192,11.29,550000.0
2008-12-18 15:05:00,11.304,11.323,11.251,11.251,250000.0
2008-12-18 15:06:00,11.219,11.258,11.16,11.216,500000.0
2008-12-18 15:07:00,11.258,11.339,11.239,11.24,500000.0
2008-12-18 15:08:00,11.187,11.311,11.187,11.241,350000.0
2008-12-18 15:09:00,11.204,11.359,11.202,11.249,450000.0
2008-12-18 15:10:00,11.172,11.266,11.098,11.164,500000.0
2008-12-18 15:11:00,11.208,11.283,11.153,11.161,400000.0
2008-12-18 15:12:00,11.262,11.305,11.168,11.183,500000.0
2008-12-18 15:13:00,11.187,11.236,11.152,11.198,350000.0
2008-12-18 15:14:00,11.233,11.299,11.137,11.25,400000.0
2008-12-18 15:15:00,11.2,11.283,11.111,11.19,500000.0
2008-12-18 15:16:00,11.252,11.302,11.199,11.264,500000.0
2008-12-18 15:17:00,11.23,11.267,11.181,11.202,550000.0
2008-12-18 15:18:00,11.231,11.288,11.143,11.288,400000.0
2008-12-18 15:19:00,11.22,11.301,11.169,11.3,350000.0
2008-12-18 15:20:00,11.181,11.284,11.159,11.159,550000.0
2008-12-18 15:21:00,11.177,11.272,11.158,11.158,350000.0
2008-12-18 15:22:00,11.281,11.292,11.237,11.292,400000.0
2008-12-18 15:23:00,11.269,11.269,11.194,11.263,350000.0
2008-12-18 15:24:00,11.249,11.32,11.169,11.286,500000.0
2008-12-18 15:25:00,11.262,11.302,11.172,11.172,350000.0
2008-12-18 15:26:00,11.281,11.281,11.162,11.162,550000.0
2008-12-18 15:27:00,11.265,11.277,11.187,11.222,400000.0
2008-12-18 15:28:00,11.262,11.29,11.155,11.155,450000.0
2008-12-18 15:29:00,11.229,11.277,11.129,11.179,500000.0
2008-12-18 15:30:00,11.22,11.29,11.205,11.257,400000.0
2008-12-18 15:31:00,11.156,11.269,11.156,11.161,550000.0
2008-12-18 15:32:00,11.254,11.266,11.147,11.226,350000.0
2008-12-18 15:33:00,11.17,11.244,11.111,11.242,400000.0
2008-12-18 15:34:00,11.16,11.276,11.15,11.22,350000.0
2008-12-18 15:35:00,11.233,11.241,11.119,11.207,600000.0
2008-12-18 15:36:00,11.114,11.218,11.114,11.14,400000.0
2008-12-18 15:37:00,11.216,11.256,11.145,11.2,550000.0
2008-12-18 15:38:00,11.193,11.223,11.109,11.223,350000.0
2008-12-18 15:39:00,11.169,11.284,11.141,11.141,550000.0
2008-12-18 15:40:00,11.172,11.275,11.137,11.166,500000.0
2008-12-18 15:41:00,11.2,11.269,11.148,11.168,400000.0
2008-12-18 15:42:00,11.216,11.236,11.109,11.109,400000.0
2008-12-18 15:43:00,11.119,11.228,11.119,11.136,350000.0
2008-12-18 15:44:00,11.121,11.254,11.121,11.206,450000.0
2008-12-18 15:45:00,11.245,11.245,11.104,11.167,350000.0
2008-12-18 15:46:00,11.253,11.253,11.138,11.191,350000.0
2008-12-18 15:47:00,11.14,11.304,11.133,11.155,350000.0
2008-12-18 15:48:00,11.146,11.241,11.122,11.15,550000.0
2008-12-18 15:49:00,11.182,11.246,11.126,11.185,400000.0
2008-12-18 15:50:00,11.178,11.194,11.083,11.106,500000.0
2008-12-18 15:51:00,11.234,11.234,11.068,11.17,450000.0
2008-12-18 15:52:00,11.147,11.193,11.042,11.084,450000.0
2008-12-18 15:53:00,11.089,11.179,11.051,11.051,450000.0
2008-12-18 15:54:00,11.038,11.165,11.038,11.165,350000.0
2008-12-18 15:55:00,11.053,11.112,11.035,11.035,400000.0
2008-12-18 15:56:00,11.056,11.113,11.011,11.037,550000.0
2008-12-18 15:57:00,11.049,11.105,11.034,11.091,350000.0
2008-12-18 15:58:00,10.987,11.129,10.987,11.067,750000.0
2008-12-18 15:59:00,11.093,11.107,10.963,11.03,550000.0
2008-12-18 16:00:00,10.921,11.069,10.921,10.955,350000.0
2008-12-18 16:01:00,11.102,11.102,10.937,10.967,350000.0
2008-12-18 16:02:00,11.073,11.073,10.947,11.052,550000.0
2008-12-18 16:03:00,10.996,11.114,10.957,11.035,500000.0
2008-12-18 16:04:00,11.072,11.086,10.948,11.039,350000.0
2008-12-18 16:05:00,11.018,11.061,10.918,11.056,400000.0
2008-12-18 16:06:00,11.076,11.09,10.97,11.062,500000.0
2008-12-18 16:07:00,11.049,11.096,10.948,10.948,500000.0
2008-12-18 16:08:00,11.006,11.056,10.937,10.993,550000.0
2008-12-18 16:09:00,11.082,11.082,10.95,11.032,350000.0
2008-12-18 16:10:00,11.015,11.092,10.985,11.072,350000.0
2008-12-18 16:11:00,11.086,11.094,10.997,11.056,400000.0
2008-12-18 16:12:00,11.068,11.131,10.986,11.092,400000.0
2008-12-18 16:13:00,11.016,11.105,10.988,11.088,400000.0
2008-12-18 16:14:00,11.032,11.133,10.997,11.133,400000.0
2008-12-18 16:15:00,11.059,11.139,11.018,11.018,500000.0
2008-12-18 16:16:00,11.046,11.117,11.003,11.018,450000.0
2008-12-18 16:17:00,10.987,11.117,10.986,11.068,500000.0
2008-12-18 16:18:00,11.096,11.134,11.054,11.054,350000.0
2008-12-18 16:19:00,11.035,11.107,11.029,11.029,550000.0
2008-12-18 16:20:00,10.965,11.107,10.955,11.029,400000.0
2008-12-18 16:21:00,10.968,11.085,10.943,10.981,500000.0
2008-12-18 16:22:00,11.074,11.117,10.987,11.042,350000.0
2008-12-18 16:23:00,10.958,11.113,10.958,11.074,550000.0
2008-12-18 16:24:00,11.026,11.104,10.939,10.939,350000.0
2008-12-18 16:25:00,11.1,11.1,10.97,11.038,450000.0
2008-12-18 16:26:00,11.024,11.079,10.986,10.993,500000.0
2008-12-18 16:27:00,11.028,11.121,11.0,11.001,400000.0
2008-12-18 16:28:00,11.022,11.106,10.994,11.017,450000.0
2008-12-18 16:29:00,11.019,11.094,11.012,11.012,450000.0
2008-12-18 16:30:00,11.098,11.102,10.993,11.039,400000.0
2008-12-18 16:31:00,11.056,11.104,10.961,11.025,350000.0
2008-12-18 16:32:00,11.138,11.139,11.046,11.053,500000.0
2008-12-18 16:33:00,11.156,11.156,10.975,11.034,400000.0
2008-12-18 16:34:00,11.136,11.136,10.995,11.017,400000.0
2008-12-18 16:35:00,11.037,11.162,11.037,11.043,450000.0
2008-12-18 16:36:00,11.033,11.125,10.989,11.061,500000.0
2008-12-18 16:37:00,11.045,11.148,11.045,11.084,350000.0
2008-12-18 16:38:00,11.142,11.142,11.038,11.038,550000.0
2008-12-18 16:39:00,11.127,11.127,11.014,11.014,400000.0
2008-12-18 16:40:00,11.14,11.156,11.017,11.032,550000.0
2008-12-18 16:41:00,11.009,11.109,10.949,10.997,500000.0
2008-12-18 16:42:00,11.075,11.098,10.999,10.999,500000.0
2008-12-18 16:43:00,10.994,11.13,10.994,11.029,350000.0
2008-12-18 16:44:00,10.993,11.118,10.993,11.009,350000.0
2008-12-18 16:45:00,10.997,11.078,10.895,10.928,550000.0
2008-12-18 16:46:00,11.082,11.082,10.937,10.976,400000.0
2008-12-18 16:47:00,11.04,11.044,10.917,10.939,450000.0
2008-12-18 16:48:00,10.952,11.016,10.828,10.978,350000.0
2008-12-18 16:49:00,10.875,11.049,10.875,10.893,400000.0
2008-12-18 16:50:00,10.978,10.993,10.89,10.993,500000.0
2008-12-18 16:51:00,10.917,11.0,10.916,10.97,400000.0
2008-12-18 16:52:00,10.908,10.988,10.846,10.885,450000.0
2008-12-18 16:53:00,10.92,11.012,10.874,11.012,300000.0
2008-12-18 16:54:00,11.026,11.036,10.873,10.873,550000.0
2008-12-18 16:55:00,10.953,11.003,10.861,11.003,600000.0
2008-12-18 16:56:00,10.911,11.036,10.911,10.933,550000.0
2008-12-18 16:57:00,10.974,11.013,10.868,10.923,350000.0
2008-12-18 16:58:00,10.994,11.035,10.893,10.914,550000.0
2008-12-18 16:59:00,10.928,11.029,10.904,10.941,350000.0
2008-12-18 17:00:00,10.894,11.045,10.894,11.023,450000.0
2008-12-18 17:01:00,10.96,11.081,10.949,11.081,350000.0
2008-12-18 17:02:00,11.024,11.072,10.927,10.952,350000.0
2008-12-18 17:03:00,11.073,11.073,11.01,11.01,450000.0
2008-12-18 17:04:00,10.988,11.063,10.988,11.0,400000.0
2008-12-18 17:05:00,10.954,11.029,10.941,11.029,550000.0
2008-12-18 17:06:00,10.997,11.03,10.914,11.03,450000.0
2008-12-18 17:07:00,10.945,11.046,10.907,11.046,350000.0
2008-12-18 17:08:00,11.034,11.054,10.966,10.966,400000.0
2008-12-18 17:09:00,10.955,11.053,10.955,11.028,450000.0
2008-12-18 17:10:00,11.057,11.074,10.932,11.028,500000.0
2008-12-18 17:11:00,11.047,11.064,10.953,11.063,450000.0
2008-12-18 17:12:00,11.093,11.093,10.964,11.057,450000.0
2008-12-18 17:13:00,11.007,11.073,10.962,10.962,550000.0
2008-12-18 17:14:00,11.031,11.075,10.941,10.951,350000.0
2008-12-18 17:15:00,11.018,11.055,10.936,10.943,550000.0
2008-12-18 17:16:00,11.016,11.045,10.905,11.013,550000.0
2008-12-18 17:17:00,11.037,11.122,10.98,11.041,500000.0
2008-12-18 17:18:00,11.037,11.069,10.962,11.069,350000.0
2008-12-18 17:19:00,10.966,11.051,10.914,10.955,400000.0
2008-12-18 17:20:00,10.979,11.067,10.939,11.067,550000.0
2008-12-18 17:21:00,10.98,11.062,10.96,10.96,400000.0
2008-12-18 17:22:00,11.03,11.075,10.96,11.017,550000.0
2008-12-18 17:23:00,11.032,11.032,10.881,10.905,450000.0
2008-12-18 17:24:00,11.041,11.041,10.927,11.019,350000.0
2008-12-18 17:25:00,10.966,11.058,10.907,11.022,700000.0
2008-12-18 17:26:00,11.011,11.012,10.869,10.987,550000.0
2008-12-18 17:27:00,10.946,11.058,10.901,11.058,400000.0
2008-12-18 17:28:00,11.037,11.071,10.919,10.949,450000.0
2008-12-18 17:29:00,10.975,11.046,10.975,10.986,350000.0
2008-12-18 17:30:00,11.046,11.108,10.917,11.054,500000.0
2008-12-18 17:31:00,11.004,11.042,10.973,10.977,350000.0
2008-12-18 17:32:00,11.036,11.059,10.94,11.01,500000.0
2008-12-18 17:33:00,10.971,11.069,10.96,11.013,350000.0
2008-12-18 17:34:00,11.034,11.041,10.935,11.041,350000.0
2008-12-18 17:35:00,11.068,11.068,10.962,11.053,400000.0
2008-12-18 17:36:00,10.933,11.051,10.933,11.039,550000.0
2008-12-18 17:37:00,11.021,11.073,10.952,11.032,400000.0
2008-12-18 17:38:00,10.939,11.049,10.9,10.983,400000.0
2008-12-18 17:39:00,10.977,11.051,10.944,10.99,550000.0
2008-12-18 17:40:00,11.055,11.088,10.939,11.079,450000.0
2008-12-18 17:41:00,11.011,11.067,10.949,10.997,550000.0
2008-12-18 17:42:00,11.005,11.084,10.979,10.999,350000.0
2008-12-18 17:43:00,11.066,11.118,10.965,11.096,500000.0
2008-12-18 17:44:00,11.094,11.099,10.941,10.96,500000.0
2008-12-18 17:45:00,11.075,11.075,11.002,11.002,400000.0
2008-12-18 17:46:00,11.057,11.057,10.911,10.977,750000.0
2008-12-18 17:47:00,11.065,11.065,10.928,10.972,500000.0
2008-12-18 17:48:00,10.99,11.031,10.952,10.989,400000.0
2008-12-18 17:49:00,11.04,11.07,10.929,10.986,600000.0
2008-12-18 17:50:00,11.068,11.085,10.966,10.991,600000.0
2008-12-18 17:51:00,10.963,11.094,10.963,11.094,500000.0
2008-12-18 17:52:00,11.092,11.092,10.933,10.991,350000.0
2008-12-18 17:53:00,10.971,11.097,10.944,10.944,700000.0
2008-12-18 17:54:00,11.063,11.087,10.971,11.051,450000.0
2008-12-18 17:55:00,11.147,11.147,11.021,11.084,400000.0
2008-12-18 17:56:00,11.01,11.11,11.01,11.11,350000.0
2008-12-18 17:57:00,11.08,11.141,10.998,11.141,400000.0
2008-12-18 17:58:00,11.019,11.132,11.019,11.132,350000.0
2008-12-18 17:59:00,11.053,11.133,10.988,10.988,600000.0
2008-12-18 18:00:00,11.026,11.09,10.988,11.078,650000.0
2008-12-18 18:01:00,11.019,11.111,10.985,11.06,350000.0
2008-12-18 18:02:00,11.074,11.099,10.963,11.006,750000.0
2008-12-18 18:03:00,10.93,11.066,10.93,10.962,550000.0
2008-12-18 18:04:00,10.993,11.097,10.962,11.017,350000.0
2008-12-18 18:05:00,11.024,11.024,10.967,10.984,450000.0
2008-12-18 18:06:00,10.975,11.052,10.894,11.052,500000.0
2008-12-18 18:07:00,11.088,11.088,10.984,10.989,350000.0
2008-12-18 18:08:00,11.076,11.076,10.94,10.998,550000.0
2008-12-18 18:09:00,11.083,11.093,10.978,11.051,450000.0
2008-12-18 18:10:00,10.986,11.068,10.979,11.046,350000.0
2008-12-18 18:11:00,11.001,11.061,10.916,10.997,650000.0
2008-12-18 18:12:00,10.931,10.996,10.918,10.934,400000.0
2008-12-18 18:13:00,11.001,11.001,10.943,10.98,350000.0
2008-12-18 18:14:00,11.023,11.042,10.902,11.005,650000.0
2008-12-18 18:15:00,10.972,11.016,10.907,10.987,600000.0
2008-12-18 18:16:00,10.974,11.054,10.93,10.99,500000.0
2008-12-18 18:17:00,10.927,11.037,10.889,10.889,350000.0
2008-12-18 18:18:00,11.017,11.017,10.899,10.979,350000.0
2008-12-18 18:19:00,10.882,11.014,10.882,10.976,400000.0
2008-12-18 18:20:00,10.932,11.012,10.907,10.907,400000.0
2008-12-18 18:21:00,10.984,11.002,10.927,11.002,400000.0
2008-12-18 18:22:00,11.013,11.048,10.922,11.041,450000.0
2008-12-18 18:23:00,11.037,11.056,10.931,10.931,400000.0
2008-12-18 18:24:00,11.003,11.041,10.914,10.914,550000.0
2008-12-18 18:25:00,10.922,11.066,10.922,10.996,350000.0
2008-12-18 18:26:00,11.043,11.071,10.932,11.036,400000.0
2008-12-18 18:27:00,10.998,11.057,10.962,10.962,350000.0
2008-12-18 18:28:00,10.916,11.032,10.89,10.949,450000.0
2008-12-18 18:29:00,10.969,11.04,10.938,10.963,700000.0
2008-12-18 18:30:00,11.038,11.038,10.912,11.036,400000.0
2008-12-18 18:31:00,11.045,11.052,10.961,11.007,450000.0
2008-12-18 18:32:00,11.033,11.04,10.951,10.956,350000.0
2008-12-18 18:33:00,11.04,11.04,10.945,11.014,350000.0
2008-12-18 18:34:00,11.033,11.086,10.951,10.951,550000.0
2008-12-18 18:35:00,11.053,11.053,10.932,11.019,550000.0
2008-12-18 18:36:00,10.971,11.06,10.932,11.014,600000.0
2008-12-18 18:37:00,11.026,11.083,10.957,11.023,600000.0
2008-12-18 18:38:00,11.02,11.05,10.941,11.02,400000.0
2008-12-18 18:39:00,11.032,11.073,10.955,10.978,450000.0
2008-12-18 18:40:00,10.925,11.057,10.89,11.04,600000.0
2008-12-18 18:41:00,10.958,11.112,10.958,10.991,400000.0
2008-12-18 18:42:00,11.087,11.087,10.983,10.992,400000.0
2008-12-18 18:43:00,10.978,11.102,10.978,11.102,450000.0
2008-12-18 18:44:00,10.989,11.073,10.956,11.064,400000.0
2008-12-18 18:45:00,11.097,11.097,10.942,11.036,350000.0
2008-12-18 18:46:00,11.028,11.081,10.954,11.054,400000.0
2008-12-18 18:47:00,11.07,11.082,10.927,11.037,450000.0
2008-12-18 18:48:00,11.081,11.081,10.943,11.04,500000.0
2008-12-18 18:49:00,10.989,11.063,10.914,10.993,450000.0
2008-12-18 18:50:00,11.04,11.04,10.883,11.02,950000.0
2008-12-18 18:51:00,11.047,11.057,10.934,11.057,550000.0
2008-12-18 18:52:00,10.952,11.013,10.94,11.013,350000.0
2008-12-18 18:53:00,11.055,11.067,10.946,10.946,550000.0
2008-12-18 18:54:00,10.916,11.053,10.916,10.942,350000.0
2008-12-18 18:55:00,10.995,11.071,10.959,11.038,350000.0
2008-12-18 18:56:00,11.042,11.073,10.938,10.971,550000.0
2008-12-18 18:57:00,10.946,11.076,10.946,11.018,500000.0
2008-12-18 18:58:00,11.018,11.097,10.999,11.03,400000.0
2008-12-18 18:59:00,11.019,11.108,11.007,11.013,600000.0
2008-12-18 19:00:00,10.988,11.057,10.988,11.057,350000.0
2008-12-18 19:01:00,11.072,11.085,10.941,11.067,450000.0
2008-12-18 19:02:00,10.935,11.056,10.935,11.055,400000.0
2008-12-18 19:03:00,10.947,11.083,10.942,10.942,550000.0
2008-12-18 19:04:00,10.98,11.099,10.944,10.944,450000.0
2008-12-18 19:05:00,10.986,11.08,10.938,11.059,350000.0
2008-12-18 19:06:00,11.073,11.089,10.961,11.0,500000.0
2008-12-18 19:07:00,10.984,11.061,10.951,11.048,350000.0
2008-12-18 19:08:00,11.021,11.045,10.961,10.985,400000.0
2008-12-18 19:09:00,11.032,11.082,10.949,11.018,500000.0
2008-12-18 19:10:00,11.016,11.059,10.913,10.976,450000.0
2008-12-18 19:11:00,11.045,11.054,10.973,11.045,550000.0
2008-12-18 19:12:00,11.011,11.011,10.958,10.977,350000.0
2008-12-18 19:13:00,10.975,11.072,10.941,11.047,600000.0
2008-12-18 19:14:00,11.053,11.076,10.971,10.971,400000.0
2008-12-18 19:15:00,10.99,11.087,10.99,11.069,350000.0
2008-12-18 19:16:00,11.023,11.058,10.933,10.963,550000.0
2008-12-18 19:17:00,11.038,11.049,10.96,10.984,350000.0
2008-12-18 19:18:00,10.968,11.083,10.929,11.001,550000.0
2008-12-18 19:19:00,10.979,11.063,10.922,11.052,650000.0
2008-12-18 19:20:00,11.059,11.112,10.956,10.975,450000.0
2008-12-18 19:21:00,11.006,11.028,10.884,10.994,400000.0
2008-12-18 19:22:00,11.032,11.056,10.929,11.013,450000.0
2008-12-18 19:23:00,11.023,11.042,10.901,10.901,450000.0
2008-12-18 19:24:00,10.988,11.1,10.927,11.069,550000.0
2008-12-18 19:25:00,11.072,11.081,10.948,11.052,400000.0
2008-12-18 19:26:00,10.999,11.006,10.919,10.934,350000.0
2008-12-18 19:27:00,10.992,11.036,10.894,11.005,450000.0
2008-12-18 19:28:00,11.005,11.005,10.886,10.893,400000.0
2008-12-18 19:29:00,10.903,11.046,10.898,10.898,350000.0
2008-12-18 19:30:00,10.987,10.993,10.881,10.97,450000.0
2008-12-18 19:31:00,11.014,11.024,10.906,11.024,500000.0
2008-12-18 19:32:00,10.909,11.032,10.909,10.935,350000.0
2008-12-18 19:33:00,10.941,11.026,10.883,11.026,400000.0
2008-12-18 19:34:00,10.984,11.086,10.947,10.963,650000.0
2008-12-18 19:35:00,10.952,11.009,10.93,10.93,350000.0
2008-12-18 19:36:00,11.0,11.049,10.954,11.014,350000.0
2008-12-18 19:37:00,10.928,11.029,10.928,11.02,500000.0
2008-12-18 19:38:00,10.978,11.104,10.942,10.942,450000.0
2008-12-18 19:39:00,10.929,11.046,10.929,11.028,350000.0
2008-12-18 19:40:00,10.958,11.049,10.934,10.939,700000.0
2008-12-18 19:41:00,10.982,11.098,10.944,10.946,450000.0
2008-12-18 19:42:00,11.024,11.056,10.941,10.941,500000.0
2008-12-18 19:43:00,10.94,11.044,10.923,10.948,500000.0
2008-12-18 19:44:00,11.042,11.074,10.947,11.064,550000.0
2008-12-18 19:45:00,11.026,11.041,10.943,11.041,400000.0
2008-12-18 19:46:00,10.938,11.032,10.921,10.923,550000.0
2008-12-18 19:47:00,11.035,11.129,11.001,11.001,400000.0
2008-12-18 19:48:00,11.061,11.097,10.985,10.99,450000.0
2008-12-18 19:49:00,11.074,11.087,11.005,11.01,350000.0
2008-12-18 19:50:00,11.029,11.093,10.96,11.093,350000.0
2008-12-18 19:51:00,11.039,11.13,10.977,10.977,550000.0
2008-12-18 19:52:00,11.065,11.078,10.933,11.078,500000.0
2008-12-18 19:53:00,11.019,11.078,10.964,11.074,400000.0
2008-12-18 19:54:00,11.048,11.074,10.963,10.963,400000.0
2008-12-18 19:55:00,11.024,11.1,10.992,11.04,400000.0
2008-12-18 19:56:00,10.976,11.046,10.911,11.009,550000.0
2008-12-18 19:57:00,11.065,11.065,10.944,10.949,450000.0
2008-12-18 19:58:00,10.986,11.064,10.915,10.923,400000.0
2008-12-18 19:59:00,11.054,11.081,10.967,11.049,550000.0
2008-12-18 20:00:00,10.96,11.098,10.96,11.056,350000.0
2008-12-18 20:01:00,11.043,11.051,10.908,11.015,850000.0
2008-12-18 20:02:00,11.042,11.042,10.927,10.968,550000.0
2008-12-18 20:03:00,10.992,11.081,10.932,11.081,400000.0
2008-12-18 20:04:00,11.056,11.056,10.953,10.991,350000.0
2008-12-18 20:05:00,11.031,11.071,10.951,11.071,350000.0
2008-12-18 20:06:00,11.027,11.043,10.984,11.012,400000.0
2008-12-18 20:07:00,10.967,11.058,10.967,11.008,400000.0
2008-12-18 20:08:00,10.992,11.065,10.942,11.055,550000.0
2008-12-18 20:09:00,10.965,11.089,10.965,11.089,900000.0
2008-12-18 20:10:00,11.039,11.094,10.976,11.091,450000.0
2008-12-18 20:11:00,10.98,11.064,10.934,11.064,800000.0
2008-12-18 20:12:00,11.044,11.071,10.923,11.014,500000.0
2008-12-18 20:13:00,11.035,11.036,10.986,11.036,500000.0
2008-12-18 20:14:00,11.037,11.05,10.957,11.05,350000.0
2008-12-18 20:15:00,11.061,11.061,10.988,11.041,500000.0
2008-12-18 20:16:00,11.044,11.109,10.951,10.96,550000.0
2008-12-18 20:17:00,11.015,11.09,10.983,10.994,350000.0
2008-12-18 20:18:00,11.085,11.095,10.95,11.046,500000.0
2008-12-18 20:19:00,11.012,11.07,10.968,10.996,350000.0
2008-12-18 20:20:00,11.056,11.077,10.938,11.074,400000.0
2008-12-18 20:21:00,10.965,11.071,10.96,10.96,350000.0
2008-12-18 20:22:00,10.972,11.095,10.97,10.97,350000.0
2008-12-18 20:23:00,11.016,11.048,10.944,11.043,450000.0
2008-12-18 20:24:00,11.045,11.092,10.978,10.978,450000.0
2008-12-18 20:25:00,11.096,11.096,10.954,10.954,550000.0
2008-12-18 20:26:00,11.05,11.05,10.968,10.983,400000.0
2008-12-18 20:27:00,11.02,11.099,10.96,10.96,450000.0
2008-12-18 20:28:00,11.068,11.103,11.034,11.041,350000.0
2008-12-18 20:29:00,11.064,11.107,10.984,11.05,500000.0
2008-12-18 20:30:00,11.047,11.088,10.947,11.088,300000.0
2008-12-18 20:31:00,11.09,11.09,10.95,10.95,450000.0
2008-12-18 20:32:00,11.031,11.083,10.956,11.06,550000.0
2008-12-18 20:33:00,11.041,11.081,10.956,10.956,400000.0
2008-12-18 20:34:00,11.067,11.094,10.96,10.981,500000.0
2008-12-18 20:35:00,11.082,11.082,10.938,11.022,400000.0
2008-12-18 20:36:00,11.055,11.096,10.95,11.06,450000.0
2008-12-18 20:37:00,11.055,11.073,10.978,11.073,500000.0
2008-12-18 20:38:00,10.996,11.045,10.943,10.999,400000.0
2008-12-18 20:39:00,10.996,11.019,10.951,10.951,350000.0
2008-12-18 20:40:00,11.003,11.061,10.955,11.058,500000.0
2008-12-18 20:41:00,10.948,11.058,10.948,11.058,350000.0
2008-12-18 20:42:00,11.076,11.084,11.001,11.003,550000.0
2008-12-18 20:43:00,11.002,11.076,10.927,11.076,200000.0
2008-12-18 20:44:00,11.035,11.059,10.914,11.019,450000.0
2008-12-18 20:46:00,11.054,11.079,10.981,11.044,600000.0
2008-12-18 20:47:00,11.025,11.071,10.919,11.071,350000.0
2008-12-18 20:48:00,11.057,11.08,10.988,11.039,350000.0
2008-12-18 20:49:00,11.053,11.061,10.948,10.989,400000.0
2008-12-18 20:50:00,11.026,11.067,10.992,11.049,250000.0
2008-12-18 20:51:00,11.018,11.074,10.962,10.962,400000.0
2008-12-18 20:52:00,11.007,11.087,10.961,10.961,200000.0
2008-12-18 20:53:00,11.066,11.077,10.976,11.073,400000.0
2008-12-18 20:54:00,11.036,11.082,10.956,11.074,700000.0
2008-12-18 20:55:00,10.99,11.112,10.99,11.069,550000.0
2008-12-18 21:00:00,10.972,11.052,10.928,11.052,250000.0
2008-12-18 21:01:00,11.006,11.046,10.963,11.023,400000.0
2008-12-18 21:02:00,10.994,11.088,10.984,11.046,700000.0
2008-12-18 21:03:00,11.05,11.087,10.973,11.07,350000.0
2008-12-18 21:04:00,11.001,11.086,10.948,10.996,650000.0
2008-12-18 21:05:00,10.932,11.086,10.926,10.948,600000.0
2008-12-18 21:07:00,11.055,11.136,10.948,10.948,600000.0
2008-12-18 21:09:00,11.091,11.091,10.964,11.079,350000.0
2008-12-18 21:10:00,11.009,11.009,11.009,11.009,50000.0
2008-12-18 21:11:00,11.058,11.116,10.966,10.966,400000.0
2008-12-18 21:12:00,10.997,10.997,10.966,10.966,150000.0
2008-12-18 21:13:00,11.055,11.055,11.007,11.007,100000.0
2008-12-18 21:14:00,11.091,11.11,10.978,11.027,550000.0
2008-12-18 21:15:00,10.968,11.056,10.946,10.977,400000.0
2008-12-18 21:16:00,10.989,11.092,10.989,11.092,100000.0
2008-12-18 21:17:00,10.992,11.095,10.979,11.095,300000.0
2008-12-18 21:18:00,10.98,11.111,10.951,11.062,400000.0
2008-12-18 21:19:00,10.999,11.084,10.958,10.997,550000.0
2008-12-18 21:20:00,11.053,11.053,10.934,11.044,400000.0
2008-12-18 21:21:00,11.044,11.044,10.919,10.921,200000.0
2008-12-18 21:22:00,10.971,11.043,10.923,10.923,400000.0
2008-12-18 21:23:00,11.001,11.054,10.973,11.047,350000.0
2008-12-18 21:24:00,10.947,11.039,10.939,11.028,350000.0
2008-12-18 21:25:00,11.063,11.097,10.984,11.078,400000.0
2008-12-18 21:26:00,11.041,11.041,11.041,11.041,100000.0
2008-12-18 21:27:00,11.003,11.081,10.954,10.987,400000.0
2008-12-18 21:28:00,10.96,11.08,10.96,11.08,300000.0
2008-12-18 21:29:00,10.993,11.087,10.951,11.039,400000.0
2008-12-18 21:30:00,11.017,11.091,10.964,11.02,500000.0
2008-12-18 21:32:00,11.035,11.044,10.918,11.035,550000.0
2008-12-18 21:37:00,11.048,11.051,11.001,11.03,200000.0
2008-12-18 21:38:00,11.029,11.029,11.029,11.029,50000.0
2008-12-18 21:39:00,11.051,11.052,10.914,10.947,550000.0
2008-12-18 21:40:00,11.03,11.047,11.013,11.047,150000.0
2008-12-18 21:45:00,11.046,11.046,10.957,11.043,250000.0
2008-12-18 21:46:00,11.071,11.071,11.024,11.054,200000.0
2008-12-18 21:47:00,11.08,11.08,11.07,11.07,250000.0
2008-12-18 21:48:00,10.938,11.044,10.938,10.988,250000.0
2008-12-18 21:49:00,11.017,11.047,10.934,11.0,300000.0
2008-12-18 21:50:00,10.928,11.042,10.907,10.959,400000.0
2008-12-18 21:51:00,11.01,11.022,10.944,10.977,350000.0
2008-12-18 21:52:00,11.071,11.071,10.997,11.046,250000.0
2008-12-18 21:53:00,11.028,11.035,10.881,11.023,450000.0
2008-12-18 21:54:00,10.989,11.043,10.886,11.043,400000.0
2008-12-18 21:55:00,11.047,11.066,10.941,10.944,650000.0
2008-12-18 21:56:00,10.99,11.046,10.951,11.01,400000.0
2008-12-18 21:57:00,10.933,11.036,10.933,10.998,150000.0
2008-12-18 22:00:00,11.056,11.056,10.909,11.045,450000.0
2008-12-18 22:02:00,11.021,11.024,10.95,11.024,150000.0
2008-12-18 22:04:00,10.957,11.066,10.957,11.032,150000.0
2008-12-18 22:05:00,10.937,11.043,10.893,10.917,350000.0
2008-12-18 22:06:00,10.956,11.113,10.956,11.052,500000.0
2008-12-18 22:09:00,11.029,11.065,10.942,11.022,400000.0
2008-12-18 22:10:00,10.954,11.038,10.927,11.007,650000.0
2008-12-18 22:11:00,10.971,11.05,10.901,11.026,450000.0
2008-12-18 22:12:00,11.031,11.031,10.886,10.996,450000.0
2008-12-18 22:13:00,10.899,11.005,10.873,10.977,400000.0
2008-12-18 22:14:00,10.992,11.018,10.933,11.018,300000.0
2008-12-18 22:15:00,10.95,11.024,10.95,11.024,150000.0
2008-12-18 22:16:00,11.012,11.031,10.899,10.899,300000.0
2008-12-18 22:17:00,11.021,11.021,10.913,11.017,400000.0
2008-12-18 22:18:00,10.908,11.014,10.908,11.014,350000.0
2008-12-18 22:19:00,10.893,11.026,10.893,10.91,400000.0
2008-12-18 22:20:00,10.925,10.973,10.864,10.864,350000.0
2008-12-18 22:21:00,10.867,10.882,10.867,10.882,100000.0
2008-12-18 22:22:00,11.009,11.009,10.855,10.855,100000.0
2008-12-18 22:23:00,10.922,10.922,10.875,10.875,100000.0
2008-12-18 22:24:00,10.955,10.975,10.823,10.823,400000.0
2008-12-18 22:25:00,10.92,11.0,10.889,10.889,350000.0
2008-12-18 22:26:00,11.0,11.004,10.919,11.004,250000.0
2008-12-18 22:27:00,11.021,11.021,10.995,10.995,100000.0
2008-12-18 22:28:00,10.966,10.966,10.873,10.903,350000.0
2008-12-18 22:29:00,10.881,10.975,10.837,10.949,600000.0
2008-12-18 22:30:00,10.933,11.007,10.882,10.927,500000.0
2008-12-18 22:31:00,10.996,10.996,10.879,10.907,550000.0
2008-12-18 22:32:00,10.951,10.987,10.894,10.98,450000.0
2008-12-18 22:33:00,10.845,10.955,10.844,10.881,250000.0
2008-12-18 22:34:00,10.907,10.991,10.907,10.943,400000.0
2008-12-18 22:35:00,10.989,10.992,10.965,10.992,150000.0
2008-12-18 22:36:00,10.925,10.994,10.925,10.99,250000.0
2008-12-18 22:37:00,10.842,10.983,10.842,10.954,350000.0
2008-12-18 22:38:00,11.001,11.001,10.884,10.923,350000.0
2008-12-18 22:39:00,10.968,10.968,10.932,10.932,100000.0
2008-12-18 22:40:00,10.942,10.954,10.813,10.933,450000.0
2008-12-18 22:41:00,10.984,11.005,10.917,10.917,450000.0
2008-12-18 22:42:00,10.912,10.948,10.812,10.927,450000.0
2008-12-18 22:43:00,10.827,10.913,10.827,10.913,100000.0
2008-12-18 22:44:00,10.926,10.948,10.819,10.868,450000.0
2008-12-18 22:45:00,10.874,10.927,10.822,10.822,350000.0
2008-12-18 22:46:00,10.843,10.947,10.815,10.838,400000.0
2008-12-18 22:47:00,10.95,10.95,10.824,10.933,250000.0
2008-12-18 22:48:00,10.912,10.912,10.804,10.804,150000.0
2008-12-18 22:49:00,10.919,10.949,10.794,10.949,450000.0
2008-12-18 22:50:00,10.913,10.913,10.884,10.884,200000.0
2008-12-18 22:53:00,10.92,10.92,10.89,10.89,100000.0
2008-12-18 22:54:00,10.881,10.913,10.842,10.913,400000.0
2008-12-18 22:55:00,10.78,10.9,10.78,10.9,150000.0
2008-12-18 22:56:00,10.918,10.951,10.873,10.873,200000.0
2008-12-18 22:57:00,10.868,10.936,10.805,10.936,650000.0
2008-12-18 22:58:00,10.864,10.914,10.864,10.902,150000.0
2008-12-18 22:59:00,10.893,10.973,10.839,10.865,1000000.0
2008-12-18 23:00:00,10.923,10.923,10.827,10.889,400000.0
2008-12-18 23:01:00,10.824,10.865,10.789,10.789,200000.0
2008-12-18 23:02:00,10.916,10.933,10.795,10.807,350000.0
2008-12-18 23:03:00,10.86,10.86,10.798,10.798,100000.0
2008-12-18 23:04:00,10.908,10.908,10.84,10.885,250000.0
2008-12-18 23:05:00,10.838,10.885,10.822,10.866,550000.0
2008-12-18 23:06:00,10.88,10.944,10.878,10.938,500000.0
2008-12-18 23:07:00,10.886,10.886,10.796,10.825,250000.0
2008-12-18 23:08:00,10.902,10.902,10.805,10.825,300000.0
2008-12-18 23:09:00,10.891,10.931,10.829,10.901,400000.0
2008-12-18 23:10:00,10.838,10.929,10.838,10.912,300000.0
2008-12-18 23:11:00,10.818,10.882,10.818,10.882,150000.0
2008-12-18 23:12:00,10.891,10.891,10.837,10.837,100000.0
2008-12-18 23:13:00,10.869,10.897,10.832,10.897,250000.0
2008-12-18 23:14:00,10.913,10.913,10.803,10.858,400000.0
2008-12-18 23:15:00,10.854,10.933,10.802,10.802,250000.0
2008-12-18 23:16:00,10.91,10.91,10.721,10.738,600000.0
2008-12-18 23:17:00,10.815,10.899,10.815,10.891,400000.0
2008-12-18 23:18:00,10.874,10.922,10.839,10.864,400000.0
2008-12-18 23:19:00,10.951,10.954,10.812,10.843,700000.0
2008-12-18 23:20:00,10.834,10.92,10.782,10.842,650000.0
2008-12-18 23:23:00,10.892,10.911,10.789,10.789,300000.0
2008-12-18 23:25:00,10.879,10.927,10.814,10.814,300000.0
2008-12-18 23:28:00,10.853,10.924,10.824,10.824,400000.0
2008-12-18 23:29:00,10.828,11.005,10.828,10.886,350000.0
2008-12-18 23:30:00,10.847,10.936,10.825,10.936,350000.0
2008-12-18 23:31:00,10.852,10.927,10.819,10.861,500000.0
2008-12-18 23:32:00,10.8,10.887,10.763,10.763,300000.0
2008-12-18 23:34:00,10.909,10.921,10.78,10.921,400000.0
2008-12-18 23:37:00,10.917,10.924,10.797,10.879,350000.0
2008-12-18 23:38:00,10.903,10.95,10.814,10.827,450000.0
2008-12-18 23:39:00,10.892,10.923,10.802,10.862,550000.0
2008-12-18 23:40:00,10.869,10.918,10.869,10.876,400000.0
2008-12-18 23:41:00,10.899,10.932,10.878,10.878,400000.0
2008-12-18 23:43:00,10.913,10.928,10.813,10.928,150000.0
2008-12-18 23:44:00,10.948,10.948,10.803,10.803,400000.0
2008-12-18 23:46:00,10.924,10.946,10.808,10.921,450000.0
2008-12-18 23:48:00,10.911,10.956,10.827,10.827,300000.0
2008-12-18 23:50:00,10.894,10.916,10.78,10.891,450000.0
2008-12-18 23:51:00,10.81,10.81,10.81,10.81,100000.0
2008-12-18 23:55:00,10.918,10.926,10.91,10.91,150000.0
2008-12-18 23:57:00,10.905,10.949,10.891,10.891,250000.0
2008-12-18 23:58:00,10.898,10.927,10.898,10.927,100000.0
2008-12-18 23:59:00,10.921,10.948,10.839,10.937,600000.0
2008-12-19 00:00:00,10.887,10.968,10.887,10.906,500000.0
2008-12-19 00:01:00,10.898,10.976,10.829,10.871,600000.0
2008-12-19 00:02:00,10.852,10.954,10.852,10.928,250000.0
2008-12-19 00:03:00,10.92,10.944,10.829,10.944,250000.0
2008-12-19 00:04:00,10.919,10.919,10.919,10.919,50000.0
2008-12-19 00:07:00,10.967,10.967,10.967,10.967,100000.0
2008-12-19 00:08:00,10.833,10.926,10.833,10.871,200000.0
2008-12-19 00:09:00,10.886,10.929,10.838,10.842,400000.0
2008-12-19 00:10:00,10.813,10.924,10.813,10.924,200000.0
2008-12-19 00:11:00,10.886,10.958,10.828,10.937,250000.0
2008-12-19 00:12:00,10.919,10.919,10.873,10.873,100000.0
2008-12-19 00:13:00,10.941,10.977,10.86,10.899,400000.0
2008-12-19 00:14:00,10.843,10.985,10.822,10.948,300000.0
2008-12-19 00:15:00,10.937,10.946,10.937,10.946,100000.0
2008-12-19 00:18:00,10.926,10.962,10.926,10.962,100000.0
2008-12-19 00:19:00,10.969,10.969,10.871,10.934,400000.0
2008-12-19 00:20:00,10.879,10.937,10.879,10.937,100000.0
2008-12-19 00:22:00,10.837,10.965,10.79,10.935,450000.0
2008-12-19 00:24:00,10.919,10.964,10.835,10.835,300000.0
2008-12-19 00:26:00,10.915,10.974,10.829,10.829,450000.0
2008-12-19 00:28:00,10.897,10.927,10.794,10.794,300000.0
2008-12-19 00:30:00,10.886,10.886,10.827,10.827,100000.0
2008-12-19 00:31:00,10.831,10.951,10.831,10.951,250000.0
2008-12-19 00:32:00,10.934,10.934,10.934,10.934,50000.0
2008-12-19 00:35:00,10.827,10.827,10.825,10.825,100000.0
2008-12-19 00:40:00,10.841,10.916,10.768,10.806,1150000.0
2008-12-19 00:43:00,10.796,10.906,10.786,10.82,400000.0
2008-12-19 00:49:00,10.954,10.954,10.846,10.85,200000.0
2008-12-19 00:50:00,10.884,10.924,10.798,10.918,1300000.0
2008-12-19 00:51:00,10.8,10.88,10.753,10.831,500000.0
2008-12-19 00:52:00,10.918,10.918,10.798,10.882,500000.0
2008-12-19 00:55:00,10.836,10.878,10.788,10.828,450000.0
2008-12-19 00:57:00,10.924,10.924,10.819,10.819,350000.0
2008-12-19 00:58:00,10.831,10.888,10.831,10.888,100000.0
2008-12-19 00:59:00,10.93,10.93,10.93,10.93,50000.0
2008-12-19 01:00:00,10.898,10.945,10.81,10.934,450000.0
2008-12-19 01:02:00,10.905,10.919,10.905,10.919,100000.0
2008-12-19 01:03:00,10.925,10.925,10.925,10.925,50000.0
2008-12-19 01:10:00,10.914,10.936,10.8,10.911,700000.0
2008-12-19 01:11:00,10.865,10.933,10.821,10.933,250000.0
2008-12-19 01:12:00,10.959,10.959,10.861,10.894,300000.0
2008-12-19 01:16:00,10.857,10.976,10.855,10.935,400000.0
2008-12-19 01:17:00,10.951,10.961,10.845,10.845,500000.0
2008-12-19 01:18:00,10.905,10.954,10.872,10.872,300000.0
2008-12-19 01:19:00,10.927,10.996,10.927,10.996,150000.0
2008-12-19 01:20:00,10.931,10.962,10.858,10.954,750000.0
2008-12-19 01:21:00,10.953,10.989,10.914,10.956,300000.0
2008-12-19 01:23:00,10.841,10.908,10.837,10.837,250000.0
2008-12-19 01:24:00,10.943,10.943,10.874,10.874,100000.0
2008-12-19 01:25:00,10.974,10.974,10.86,10.889,350000.0
2008-12-19 01:26:00,10.861,10.93,10.838,10.89,400000.0
2008-12-19 01:27:00,10.891,10.935,10.872,10.924,350000.0
2008-12-19 01:30:00,10.941,10.942,10.802,10.802,400000.0
2008-12-19 01:32:00,10.943,10.95,10.874,10.874,200000.0
2008-12-19 01:33:00,10.904,10.925,10.904,10.925,100000.0
2008-12-19 01:34:00,10.936,10.953,10.818,10.931,550000.0
2008-12-19 01:35:00,10.901,10.959,10.886,10.959,250000.0
2008-12-19 01:38:00,10.879,10.937,10.824,10.922,350000.0
2008-12-19 01:39:00,10.91,10.968,10.843,10.932,600000.0
2008-12-19 01:40:00,10.922,10.947,10.84,10.901,250000.0
2008-12-19 01:43:00,10.918,10.95,10.845,10.95,350000.0
2008-12-19 01:44:00,10.9,10.9,10.9,10.9,50000.0
2008-12-19 01:45:00,10.918,10.958,10.867,10.925,400000.0
2008-12-19 01:46:00,10.951,10.951,10.853,10.935,200000.0
2008-12-19 01:47:00,10.878,10.961,10.829,10.961,300000.0
2008-12-19 01:49:00,10.913,10.94,10.831,10.94,400000.0
2008-12-19 01:50:00,10.918,10.945,10.911,10.911,250000.0
2008-12-19 01:51:00,10.974,10.992,10.858,10.929,500000.0
2008-12-19 01:52:00,10.839,10.949,10.839,10.905,550000.0
2008-12-19 01:53:00,10.96,10.96,10.96,10.96,400000.0
2008-12-19 01:54:00,10.882,10.991,10.849,10.888,400000.0
2008-12-19 01:55:00,10.901,10.916,10.791,10.916,400000.0
2008-12-19 01:57:00,10.912,10.964,10.819,10.82,400000.0
2008-12-19 01:58:00,10.893,10.985,10.893,10.901,350000.0
2008-12-19 01:59:00,11.005,11.01,10.862,10.948,550000.0
2008-12-19 02:01:00,10.942,11.007,10.872,10.872,300000.0
2008-12-19 02:03:00,10.87,10.984,10.87,10.972,400000.0
2008-12-19 02:04:00,10.885,10.98,10.88,10.936,350000.0
2008-12-19 02:06:00,10.901,11.072,10.901,10.991,350000.0
2008-12-19 02:07:00,10.962,10.962,10.906,10.916,300000.0
2008-12-19 02:08:00,10.956,10.956,10.893,10.948,250000.0
2008-12-19 02:09:00,10.98,10.98,10.852,10.941,500000.0
2008-12-19 02:10:00,10.899,10.981,10.833,10.934,350000.0
2008-12-19 02:11:00,10.908,11.005,10.87,10.924,350000.0
2008-12-19 02:12:00,10.999,10.999,10.905,10.98,200000.0
2008-12-19 02:13:00,10.981,10.981,10.974,10.974,100000.0
2008-12-19 02:14:00,10.842,10.952,10.81,10.921,350000.0
2008-12-19 02:15:00,10.884,10.956,10.88,10.88,400000.0
2008-12-19 02:16:00,10.97,10.97,10.82,10.849,500000.0
2008-12-19 02:18:00,10.967,10.967,10.845,10.845,100000.0
2008-12-19 02:19:00,10.968,10.968,10.906,10.945,350000.0
2008-12-19 02:20:00,10.916,11.012,10.91,10.955,400000.0
2008-12-19 02:21:00,10.899,10.934,10.899,10.934,100000.0
2008-12-19 02:22:00,10.965,10.965,10.898,10.898,150000.0
2008-12-19 02:23:00,10.966,10.969,10.867,10.88,300000.0
2008-12-19 02:24:00,10.932,10.958,10.824,10.93,400000.0
2008-12-19 02:25:00,10.962,10.963,10.884,10.954,500000.0
2008-12-19 02:26:00,10.951,10.974,10.83,10.94,350000.0
2008-12-19 02:27:00,10.858,10.927,10.797,10.797,400000.0
2008-12-19 02:28:00,10.851,10.923,10.795,10.923,350000.0
2008-12-19 02:29:00,10.967,10.974,10.872,10.925,400000.0
2008-12-19 02:30:00,10.909,10.962,10.816,10.871,400000.0
2008-12-19 02:31:00,10.885,10.931,10.824,10.824,250000.0
2008-12-19 02:32:00,10.938,10.938,10.874,10.874,250000.0
2008-12-19 02:34:00,10.847,10.902,10.847,10.896,250000.0
2008-12-19 02:35:00,10.889,10.946,10.847,10.865,450000.0
2008-12-19 02:36:00,10.818,10.96,10.818,10.836,600000.0
2008-12-19 02:37:00,10.89,10.89,10.782,10.856,500000.0
2008-12-19 02:38:00,10.757,10.9,10.757,10.9,500000.0
2008-12-19 02:39:00,10.909,10.909,10.789,10.836,500000.0
2008-12-19 02:40:00,10.794,10.89,10.794,10.877,300000.0
2008-12-19 02:41:00,10.805,10.906,10.782,10.906,250000.0
2008-12-19 02:42:00,10.842,10.868,10.783,10.783,150000.0
2008-12-19 02:43:00,10.853,10.896,10.806,10.885,550000.0
2008-12-19 02:44:00,10.854,10.915,10.76,10.829,600000.0
2008-12-19 02:45:00,10.861,10.943,10.788,10.813,700000.0
2008-12-19 02:46:00,10.812,10.899,10.777,10.786,550000.0
2008-12-19 02:47:00,10.813,10.866,10.77,10.866,350000.0
2008-12-19 02:48:00,10.836,10.895,10.758,10.838,300000.0
2008-12-19 02:49:00,10.811,10.88,10.746,10.801,900000.0
2008-12-19 02:50:00,10.766,10.885,10.766,10.804,400000.0
2008-12-19 02:51:00,10.886,10.886,10.774,10.792,450000.0
2008-12-19 02:52:00,10.803,10.862,10.756,10.853,550000.0
2008-12-19 02:53:00,10.8,10.933,10.8,10.855,650000.0
2008-12-19 02:54:00,10.802,10.919,10.783,10.794,400000.0
2008-12-19 02:55:00,10.859,10.884,10.835,10.87,300000.0
2008-12-19 02:56:00,10.816,10.896,10.787,10.896,250000.0
2008-12-19 02:57:00,10.773,10.865,10.761,10.865,400000.0
2008-12-19 02:58:00,10.868,10.903,10.781,10.83,700000.0
2008-12-19 02:59:00,10.86,10.906,10.784,10.824,400000.0
2008-12-19 03:00:00,10.875,10.896,10.756,10.878,500000.0
2008-12-19 03:01:00,10.768,10.877,10.705,10.877,500000.0
2008-12-19 03:02:00,10.909,10.909,10.881,10.885,200000.0
2008-12-19 03:03:00,10.921,10.928,10.814,10.869,350000.0
2008-12-19 03:04:00,10.797,10.912,10.788,10.788,300000.0
2008-12-19 03:05:00,10.886,10.919,10.814,10.852,450000.0
2008-12-19 03:06:00,10.819,10.885,10.787,10.858,300000.0
2008-12-19 03:08:00,10.886,10.886,10.757,10.877,500000.0
2008-12-19 03:09:00,10.877,10.877,10.698,10.754,750000.0
2008-12-19 03:10:00,10.741,10.873,10.741,10.755,550000.0
2008-12-19 03:11:00,10.81,10.856,10.751,10.856,150000.0
2008-12-19 03:12:00,10.851,10.851,10.806,10.812,200000.0
2008-12-19 03:13:00,10.767,10.849,10.754,10.789,300000.0
2008-12-19 03:14:00,10.837,10.847,10.811,10.811,150000.0
2008-12-19 03:15:00,10.746,10.873,10.732,10.807,400000.0
2008-12-19 03:16:00,10.875,10.875,10.821,10.821,100000.0
2008-12-19 03:17:00,10.813,10.88,10.786,10.798,250000.0
2008-12-19 03:18:00,10.901,10.959,10.833,10.917,400000.0
2008-12-19 03:19:00,10.847,10.908,10.814,10.853,700000.0
2008-12-19 03:20:00,10.879,10.881,10.773,10.881,350000.0
2008-12-19 03:21:00,10.819,10.819,10.752,10.752,100000.0
2008-12-19 03:22:00,10.873,10.932,10.814,10.824,400000.0
2008-12-19 03:23:00,10.82,10.841,10.82,10.841,100000.0
2008-12-19 03:24:00,10.837,10.874,10.786,10.834,200000.0
2008-12-19 03:25:00,10.905,10.905,10.905,10.905,100000.0
2008-12-19 03:26:00,10.795,10.925,10.795,10.925,250000.0
2008-12-19 03:27:00,10.793,10.938,10.793,10.829,400000.0
2008-12-19 03:28:00,10.897,10.928,10.797,10.837,350000.0
2008-12-19 03:29:00,10.827,10.93,10.794,10.852,700000.0
2008-12-19 03:30:00,10.845,10.845,10.805,10.805,100000.0
2008-12-19 03:31:00,10.878,10.915,10.878,10.898,250000.0
2008-12-19 03:32:00,10.89,10.895,10.886,10.895,150000.0
2008-12-19 03:33:00,10.827,10.89,10.792,10.792,200000.0
2008-12-19 03:34:00,10.875,10.875,10.801,10.801,200000.0
2008-12-19 03:35:00,10.89,10.93,10.813,10.93,150000.0
2008-12-19 03:36:00,10.901,10.912,10.793,10.912,300000.0
2008-12-19 03:37:00,10.866,10.913,10.781,10.913,400000.0
2008-12-19 03:38:00,10.864,10.909,10.743,10.909,550000.0
2008-12-19 03:40:00,10.864,10.886,10.75,10.861,450000.0
2008-12-19 03:41:00,10.891,10.926,10.782,10.884,350000.0
2008-12-19 03:42:00,10.887,10.916,10.881,10.889,200000.0
2008-12-19 03:43:00,10.9,10.927,10.816,10.927,300000.0
2008-12-19 03:44:00,10.924,10.924,10.854,10.854,100000.0
2008-12-19 03:46:00,10.776,10.911,10.776,10.911,150000.0
2008-12-19 03:48:00,10.916,10.916,10.895,10.895,100000.0
2008-12-19 03:49:00,10.865,10.887,10.824,10.847,250000.0
2008-12-19 03:50:00,10.9,10.91,10.857,10.892,550000.0
2008-12-19 03:51:00,10.915,10.915,10.907,10.907,100000.0
2008-12-19 03:52:00,10.799,10.928,10.799,10.812,300000.0
2008-12-19 03:53:00,10.901,10.932,10.809,10.852,500000.0
2008-12-19 03:55:00,10.814,10.912,10.786,10.882,400000.0
2008-12-19 03:56:00,10.9,10.9,10.771,10.865,500000.0
2008-12-19 03:57:00,10.925,10.955,10.822,10.841,650000.0
2008-12-19 03:58:00,10.921,10.922,10.804,10.906,350000.0
2008-12-19 03:59:00,10.921,10.925,10.818,10.839,500000.0
2008-12-19 04:00:00,10.825,10.969,10.825,10.923,400000.0
2008-12-19 04:02:00,10.845,10.927,10.803,10.835,400000.0
2008-12-19 04:05:00,10.873,10.928,10.799,10.799,350000.0
2008-12-19 04:10:00,10.859,10.904,10.775,10.775,300000.0
2008-12-19 04:12:00,10.92,10.92,10.92,10.92,400000.0
2008-12-19 04:13:00,10.911,10.911,10.756,10.756,400000.0
2008-12-19 04:14:00,10.89,10.89,10.802,10.802,150000.0
2008-12-19 04:15:00,10.912,10.912,10.912,10.912,50000.0
2008-12-19 04:16:00,10.79,10.79,10.79,10.79,50000.0
2008-12-19 04:17:00,10.837,10.894,10.768,10.881,200000.0
2008-12-19 04:18:00,10.853,10.853,10.853,10.853,50000.0
2008-12-19 04:19:00,10.867,10.918,10.787,10.918,400000.0
2008-12-19 04:20:00,10.888,10.927,10.774,10.881,250000.0
2008-12-19 04:21:00,10.864,10.864,10.864,10.864,50000.0
2008-12-19 04:22:00,10.902,10.926,10.791,10.912,550000.0
2008-12-19 04:23:00,10.844,10.919,10.844,10.919,100000.0
2008-12-19 04:24:00,10.868,10.945,10.827,10.929,250000.0
2008-12-19 04:25:00,10.919,10.935,10.797,10.924,350000.0
2008-12-19 04:26:00,10.845,10.919,10.793,10.912,350000.0
2008-12-19 04:28:00,10.843,10.843,10.843,10.843,50000.0
2008-12-19 04:29:00,10.933,10.933,10.788,10.904,450000.0
2008-12-19 04:30:00,10.92,10.92,10.772,10.814,250000.0
2008-12-19 04:31:00,10.919,10.919,10.919,10.919,50000.0
2008-12-19 04:32:00,10.788,10.889,10.788,10.889,100000.0
2008-12-19 04:33:00,10.908,10.908,10.887,10.887,100000.0
2008-12-19 04:35:00,10.809,10.931,10.798,10.845,450000.0
2008-12-19 04:36:00,10.807,10.924,10.807,10.814,250000.0
2008-12-19 04:37:00,10.805,10.912,10.805,10.871,150000.0
2008-12-19 04:38:00,10.806,10.933,10.78,10.933,350000.0
2008-12-19 04:39:00,10.889,10.938,10.864,10.894,350000.0
2008-12-19 04:40:00,10.884,10.909,10.77,10.864,750000.0
2008-12-19 04:42:00,10.924,10.924,10.892,10.892,100000.0
2008-12-19 04:43:00,10.914,10.936,10.8,10.911,450000.0
2008-12-19 04:44:00,10.901,10.901,10.839,10.839,150000.0
2008-12-19 04:45:00,10.898,10.91,10.778,10.839,350000.0
2008-12-19 04:46:00,10.896,10.93,10.896,10.912,200000.0
2008-12-19 04:47:00,10.909,10.935,10.796,10.913,450000.0
2008-12-19 04:48:00,10.751,10.888,10.751,10.888,400000.0
2008-12-19 04:50:00,10.918,10.939,10.811,10.92,300000.0
2008-12-19 04:51:00,10.878,10.895,10.766,10.766,400000.0
2008-12-19 04:52:00,10.856,10.919,10.856,10.919,150000.0
2008-12-19 04:53:00,10.833,10.957,10.818,10.818,350000.0
2008-12-19 04:55:00,10.826,10.901,10.826,10.901,100000.0
2008-12-19 04:56:00,10.858,10.893,10.858,10.893,100000.0
2008-12-19 04:57:00,10.939,10.943,10.939,10.943,100000.0
2008-12-19 04:58:00,10.869,10.948,10.852,10.914,450000.0
2008-12-19 04:59:00,10.881,10.93,10.826,10.826,250000.0
2008-12-19 05:00:00,10.861,10.923,10.792,10.886,1100000.0
2008-12-19 05:01:00,10.916,10.916,10.838,10.897,300000.0
2008-12-19 05:03:00,10.877,10.877,10.874,10.874,100000.0
2008-12-19 05:04:00,10.94,10.94,10.797,10.934,650000.0
2008-12-19 05:06:00,10.861,10.993,10.828,10.949,450000.0
2008-12-19 05:07:00,10.915,10.915,10.818,10.908,350000.0
2008-12-19 05:08:00,10.913,10.952,10.874,10.909,450000.0
2008-12-19 05:09:00,10.938,10.938,10.796,10.874,350000.0
2008-12-19 05:10:00,10.917,10.917,10.816,10.816,100000.0
2008-12-19 05:11:00,10.919,10.948,10.806,10.869,350000.0
2008-12-19 05:12:00,10.871,10.922,10.814,10.922,200000.0
2008-12-19 05:13:00,10.941,10.951,10.813,10.951,700000.0
2008-12-19 05:14:00,10.942,10.942,10.803,10.942,350000.0
2008-12-19 05:15:00,10.861,10.931,10.861,10.931,100000.0
2008-12-19 05:16:00,10.874,10.874,10.813,10.813,100000.0
2008-12-19 05:17:00,10.885,10.885,10.75,10.883,700000.0
2008-12-19 05:18:00,10.924,10.946,10.782,10.946,500000.0
2008-12-19 05:19:00,10.924,10.933,10.829,10.87,400000.0
2008-12-19 05:20:00,10.821,10.89,10.753,10.863,500000.0
2008-12-19 05:21:00,10.913,10.926,10.913,10.924,200000.0
2008-12-19 05:22:00,10.939,10.939,10.834,10.891,500000.0
2008-12-19 05:23:00,10.908,10.908,10.869,10.869,150000.0
2008-12-19 05:24:00,10.859,10.944,10.82,10.854,450000.0
2008-12-19 05:25:00,10.881,10.937,10.831,10.831,250000.0
2008-12-19 05:26:00,10.833,10.833,10.787,10.787,100000.0
2008-12-19 05:28:00,10.891,10.924,10.804,10.804,300000.0
2008-12-19 05:30:00,10.908,10.937,10.812,10.829,450000.0
2008-12-19 05:33:00,10.878,10.9,10.878,10.9,100000.0
2008-12-19 05:34:00,10.831,10.921,10.831,10.886,200000.0
2008-12-19 05:35:00,10.916,10.916,10.779,10.779,350000.0
2008-12-19 05:36:00,10.887,10.937,10.819,10.819,300000.0
2008-12-19 05:37:00,10.839,10.839,10.839,10.839,50000.0
2008-12-19 05:38:00,10.939,10.939,10.791,10.916,400000.0
2008-12-19 05:40:00,10.828,10.828,10.824,10.824,100000.0
2008-12-19 05:41:00,10.883,10.943,10.827,10.941,350000.0
2008-12-19 05:43:00,10.938,10.938,10.886,10.938,250000.0
2008-12-19 05:45:00,10.931,10.931,10.881,10.881,100000.0
2008-12-19 05:46:00,10.832,10.94,10.808,10.939,550000.0
2008-12-19 05:47:00,10.843,10.901,10.843,10.901,100000.0
2008-12-19 05:48:00,10.839,10.965,10.839,10.922,400000.0
2008-12-19 05:49:00,10.891,10.906,10.76,10.801,400000.0
2008-12-19 05:50:00,10.89,10.948,10.797,10.889,550000.0
2008-12-19 05:51:00,10.867,10.889,10.826,10.846,400000.0
2008-12-19 05:52:00,10.881,10.909,10.818,10.834,300000.0
2008-12-19 05:53:00,10.851,10.851,10.851,10.851,50000.0
2008-12-19 05:54:00,10.859,10.944,10.837,10.944,400000.0
2008-12-19 05:57:00,10.875,10.894,10.79,10.828,550000.0
2008-12-19 05:58:00,10.837,10.88,10.776,10.844,350000.0
2008-12-19 06:00:00,10.891,10.969,10.828,10.908,500000.0
2008-12-19 06:02:00,10.909,10.912,10.909,10.912,100000.0
2008-12-19 06:03:00,10.883,10.944,10.819,10.857,550000.0
2008-12-19 06:04:00,10.823,10.953,10.823,10.924,350000.0
2008-12-19 06:05:00,10.908,10.941,10.792,10.792,150000.0
2008-12-19 06:06:00,10.951,10.951,10.913,10.913,150000.0
2008-12-19 06:07:00,10.931,10.931,10.809,10.897,550000.0
2008-12-19 06:08:00,10.923,10.923,10.81,10.872,500000.0
2008-12-19 06:10:00,10.843,10.887,10.783,10.883,550000.0
2008-12-19 06:11:00,10.92,10.92,10.833,10.837,400000.0
2008-12-19 06:12:00,10.916,10.921,10.877,10.921,300000.0
2008-12-19 06:15:00,10.885,10.885,10.885,10.885,50000.0
2008-12-19 06:16:00,10.897,10.904,10.763,10.852,400000.0
2008-12-19 06:17:00,10.858,10.96,10.858,10.956,400000.0
2008-12-19 06:18:00,10.929,10.929,10.864,10.864,100000.0
2008-12-19 06:19:00,10.834,10.957,10.826,10.934,450000.0
2008-12-19 06:20:00,10.924,10.951,10.838,10.922,500000.0
2008-12-19 06:21:00,10.949,10.949,10.818,10.837,600000.0
2008-12-19 06:22:00,10.917,10.958,10.874,10.934,450000.0
2008-12-19 06:23:00,10.892,10.904,10.786,10.904,350000.0
2008-12-19 06:24:00,10.944,10.951,10.84,10.84,200000.0
2008-12-19 06:25:00,10.933,10.945,10.869,10.945,200000.0
2008-12-19 06:26:00,10.935,10.935,10.924,10.924,100000.0
2008-12-19 06:27:00,10.924,10.95,10.812,10.928,450000.0
2008-12-19 06:28:00,10.908,10.908,10.822,10.892,200000.0
2008-12-19 06:29:00,10.775,10.885,10.765,10.852,550000.0
2008-12-19 06:30:00,10.911,10.948,10.829,10.921,550000.0
2008-12-19 06:31:00,10.841,10.93,10.776,10.834,400000.0
2008-12-19 06:32:00,10.94,10.967,10.854,10.941,550000.0
2008-12-19 06:33:00,10.843,10.923,10.8,10.874,350000.0
2008-12-19 06:34:00,10.903,10.973,10.888,10.917,400000.0
2008-12-19 06:35:00,10.811,10.927,10.811,10.927,450000.0
2008-12-19 06:37:00,10.867,10.949,10.867,10.916,150000.0
2008-12-19 06:38:00,10.817,10.953,10.783,10.953,550000.0
2008-12-19 06:39:00,10.864,10.979,10.837,10.979,950000.0
2008-12-19 06:40:00,10.968,10.985,10.842,10.955,450000.0
2008-12-19 06:41:00,10.985,10.985,10.866,10.902,350000.0
2008-12-19 06:42:00,10.935,10.965,10.857,10.903,350000.0
2008-12-19 06:43:00,10.935,10.99,10.866,10.866,550000.0
2008-12-19 06:44:00,10.878,10.971,10.85,10.85,350000.0
2008-12-19 06:45:00,10.954,10.964,10.842,10.964,450000.0
2008-12-19 06:46:00,10.897,11.012,10.884,10.941,550000.0
2008-12-19 06:47:00,10.846,10.971,10.835,10.835,550000.0
2008-12-19 06:48:00,10.936,10.951,10.791,10.791,500000.0
2008-12-19 06:49:00,10.887,10.981,10.844,10.949,800000.0
2008-12-19 06:50:00,10.851,10.935,10.851,10.935,200000.0
2008-12-19 06:51:00,10.939,10.965,10.817,10.965,400000.0
2008-12-19 06:52:00,10.859,10.951,10.848,10.927,350000.0
2008-12-19 06:53:00,10.948,10.985,10.869,10.882,550000.0
2008-12-19 06:54:00,10.843,10.953,10.794,10.923,350000.0
2008-12-19 06:55:00,10.983,10.999,10.886,10.964,550000.0
2008-12-19 06:56:00,10.899,10.991,10.853,10.882,550000.0
2008-12-19 06:57:00,10.891,10.981,10.845,10.918,550000.0
2008-12-19 06:58:00,10.944,10.962,10.848,10.854,450000.0
2008-12-19 07:00:00,10.939,10.945,10.849,10.917,350000.0
2008-12-19 07:02:00,10.835,10.944,10.835,10.85,250000.0
2008-12-19 07:03:00,10.884,10.974,10.858,10.974,250000.0
2008-12-19 07:04:00,10.94,10.94,10.854,10.856,300000.0
2008-12-19 07:06:00,10.934,10.961,10.849,10.941,400000.0
2008-12-19 07:07:00,10.886,10.929,10.886,10.915,300000.0
2008-12-19 07:08:00,10.897,10.993,10.874,10.908,500000.0
2008-12-19 07:09:00,10.872,10.984,10.869,10.869,400000.0
2008-12-19 07:10:00,10.965,10.965,10.843,10.937,350000.0
2008-12-19 07:12:00,10.877,10.979,10.852,10.87,400000.0
2008-12-19 07:13:00,10.867,10.982,10.867,10.891,350000.0
2008-12-19 07:14:00,10.829,10.955,10.829,10.908,400000.0
2008-12-19 07:15:00,10.934,10.966,10.839,10.933,400000.0
2008-12-19 07:16:00,10.992,10.995,10.846,10.977,350000.0
2008-12-19 07:17:00,10.95,10.994,10.9,10.994,350000.0
2008-12-19 07:18:00,10.875,11.007,10.875,10.946,350000.0
2008-12-19 07:19:00,10.97,10.97,10.844,10.929,550000.0
2008-12-19 07:20:00,10.962,10.962,10.81,10.96,350000.0
2008-12-19 07:21:00,10.937,10.981,10.868,10.914,400000.0
2008-12-19 07:22:00,10.887,10.966,10.878,10.908,350000.0
2008-12-19 07:23:00,10.849,10.945,10.849,10.868,350000.0
2008-12-19 07:24:00,10.853,11.001,10.853,10.981,400000.0
2008-12-19 07:25:00,10.937,10.952,10.848,10.891,350000.0
2008-12-19 07:26:00,10.983,11.021,10.889,10.983,400000.0
2008-12-19 07:27:00,10.9,10.999,10.834,10.974,350000.0
2008-12-19 07:28:00,10.872,10.986,10.872,10.935,450000.0
2008-12-19 07:29:00,10.958,10.968,10.832,10.898,500000.0
2008-12-19 07:30:00,10.955,10.967,10.827,10.827,500000.0
2008-12-19 07:31:00,10.899,10.948,10.859,10.948,550000.0
2008-12-19 07:33:00,10.953,10.953,10.832,10.832,350000.0
2008-12-19 07:34:00,10.936,11.04,10.869,10.915,450000.0
2008-12-19 07:35:00,11.019,11.019,10.901,10.901,500000.0
2008-12-19 07:36:00,10.959,10.959,10.874,10.92,350000.0
2008-12-19 07:37:00,10.92,10.963,10.874,10.875,500000.0
2008-12-19 07:38:00,10.972,11.009,10.889,10.889,500000.0
2008-12-19 07:39:00,10.961,11.001,10.866,10.983,400000.0
2008-12-19 07:40:00,10.894,10.979,10.843,10.889,400000.0
2008-12-19 07:41:00,10.952,10.952,10.872,10.932,250000.0
2008-12-19 07:43:00,10.944,10.944,10.863,10.902,400000.0
2008-12-19 07:44:00,10.898,10.974,10.852,10.852,550000.0
2008-12-19 07:45:00,10.969,10.99,10.905,10.905,350000.0
2008-12-19 07:46:00,10.889,10.889,10.889,10.889,50000.0
2008-12-19 07:47:00,10.945,10.969,10.844,10.944,350000.0
2008-12-19 07:48:00,10.879,11.009,10.879,10.928,550000.0
2008-12-19 07:49:00,10.951,10.954,10.823,10.912,550000.0
2008-12-19 07:50:00,10.952,10.994,10.878,10.9,400000.0
2008-12-19 07:51:00,10.937,11.003,10.877,10.962,450000.0
2008-12-19 07:52:00,10.915,10.962,10.808,10.874,500000.0
2008-12-19 07:53:00,10.951,10.954,10.849,10.925,500000.0
2008-12-19 07:54:00,10.891,11.009,10.891,11.0,350000.0
2008-12-19 07:55:00,10.928,10.981,10.861,10.951,350000.0
2008-12-19 07:56:00,10.953,10.987,10.868,10.987,550000.0
2008-12-19 07:57:00,10.892,10.938,10.859,10.879,350000.0
2008-12-19 07:58:00,10.899,10.971,10.849,10.908,500000.0
2008-12-19 07:59:00,10.966,10.978,10.859,10.978,400000.0
2008-12-19 08:00:00,10.84,10.958,10.84,10.908,350000.0
2008-12-19 08:01:00,10.868,10.976,10.868,10.976,350000.0
2008-12-19 08:02:00,10.846,10.987,10.846,10.968,550000.0
2008-12-19 08:03:00,10.939,10.99,10.858,10.891,450000.0
2008-12-19 08:04:00,10.936,10.936,10.818,10.841,350000.0
2008-12-19 08:05:00,10.895,10.965,10.855,10.895,400000.0
2008-12-19 08:06:00,10.942,10.963,10.887,10.941,400000.0
2008-12-19 08:07:00,10.97,10.97,10.857,10.939,450000.0
2008-12-19 08:08:00,10.896,10.98,10.848,10.973,400000.0
2008-12-19 08:09:00,10.977,10.977,10.838,10.895,400000.0
2008-12-19 08:10:00,10.966,11.038,10.894,10.911,400000.0
2008-12-19 08:11:00,10.917,10.95,10.843,10.902,400000.0
2008-12-19 08:12:00,10.926,10.929,10.85,10.908,400000.0
2008-12-19 08:13:00,10.872,10.994,10.872,10.924,350000.0
2008-12-19 08:14:00,10.959,10.978,10.845,10.978,400000.0
2008-12-19 08:15:00,10.942,10.972,10.854,10.854,400000.0
2008-12-19 08:16:00,10.971,10.971,10.83,10.947,550000.0
2008-12-19 08:17:00,10.897,10.944,10.838,10.911,400000.0
2008-12-19 08:18:00,10.991,10.994,10.853,10.944,500000.0
2008-12-19 08:19:00,10.898,10.976,10.87,10.976,400000.0
2008-12-19 08:20:00,10.85,10.953,10.831,10.926,400000.0
2008-12-19 08:21:00,10.947,10.947,10.798,10.929,400000.0
2008-12-19 08:22:00,10.903,10.981,10.867,10.981,550000.0
2008-12-19 08:23:00,10.885,10.966,10.836,10.928,350000.0
2008-12-19 08:24:00,10.879,10.937,10.865,10.865,350000.0
2008-12-19 08:25:00,10.935,10.944,10.862,10.875,400000.0
2008-12-19 08:26:00,10.941,10.946,10.836,10.863,500000.0
2008-12-19 08:27:00,10.875,10.956,10.861,10.928,400000.0
2008-12-19 08:28:00,10.897,10.937,10.854,10.88,450000.0
2008-12-19 08:29:00,10.877,10.954,10.877,10.877,400000.0
2008-12-19 08:30:00,10.804,10.925,10.802,10.925,500000.0
2008-12-19 08:32:00,10.85,10.94,10.817,10.935,400000.0
2008-12-19 08:33:00,10.801,10.903,10.8,10.903,450000.0
2008-12-19 08:34:00,10.907,10.949,10.804,10.949,450000.0
2008-12-19 08:36:00,10.825,10.881,10.825,10.825,350000.0
2008-12-19 08:39:00,10.936,10.978,10.866,10.869,450000.0
2008-12-19 08:40:00,10.954,10.958,10.836,10.938,350000.0
2008-12-19 08:42:00,10.936,10.96,10.832,10.929,350000.0
2008-12-19 08:43:00,10.849,10.953,10.849,10.922,350000.0
2008-12-19 08:44:00,10.93,10.93,10.778,10.893,550000.0
2008-12-19 08:45:00,10.908,10.958,10.848,10.87,350000.0
2008-12-19 08:46:00,10.917,10.971,10.85,10.85,550000.0
2008-12-19 08:47:00,10.85,10.965,10.793,10.931,550000.0
2008-12-19 08:48:00,10.953,10.969,10.849,10.898,550000.0
2008-12-19 08:49:00,10.863,10.909,10.845,10.909,500000.0
2008-12-19 08:50:00,10.846,10.907,10.825,10.827,550000.0
2008-12-19 08:51:00,10.873,10.946,10.862,10.907,450000.0
2008-12-19 08:52:00,10.947,10.965,10.891,10.948,350000.0
2008-12-19 08:53:00,10.864,10.956,10.829,10.926,400000.0
2008-12-19 08:54:00,10.937,10.937,10.811,10.866,400000.0
2008-12-19 08:55:00,10.904,10.912,10.813,10.813,450000.0
2008-12-19 08:56:00,10.849,10.983,10.849,10.851,450000.0
2008-12-19 08:57:00,10.922,10.922,10.844,10.862,350000.0
2008-12-19 08:58:00,10.904,10.928,10.822,10.841,500000.0
2008-12-19 08:59:00,10.938,10.94,10.859,10.897,400000.0
2008-12-19 09:00:00,10.93,10.943,10.825,10.881,1500000.0
2008-12-19 09:01:00,10.917,10.938,10.839,10.921,1250000.0
2008-12-19 09:02:00,10.917,10.937,10.797,10.797,350000.0
2008-12-19 09:03:00,10.912,10.929,10.848,10.905,350000.0
2008-12-19 09:04:00,10.921,10.983,10.877,10.895,450000.0
2008-12-19 09:05:00,10.91,10.951,10.815,10.933,400000.0
2008-12-19 09:06:00,10.931,10.962,10.849,10.865,450000.0
2008-12-19 09:07:00,10.905,10.928,10.845,10.845,350000.0
2008-12-19 09:08:00,10.918,11.008,10.86,10.931,550000.0
2008-12-19 09:09:00,10.933,10.965,10.841,10.942,350000.0
2008-12-19 09:10:00,10.861,10.945,10.819,10.891,450000.0
2008-12-19 09:11:00,10.915,10.948,10.848,10.909,1900000.0
2008-12-19 09:12:00,10.879,10.989,10.854,10.924,550000.0
2008-12-19 09:13:00,10.914,10.994,10.84,10.96,550000.0
2008-12-19 09:14:00,10.841,10.961,10.841,10.918,400000.0
2008-12-19 09:15:00,10.889,10.91,10.77,10.853,850000.0
2008-12-19 09:16:00,10.901,10.962,10.872,10.941,500000.0
2008-12-19 09:17:00,10.888,10.95,10.803,10.911,550000.0
2008-12-19 09:18:00,10.94,10.958,10.818,10.923,500000.0
2008-12-19 09:19:00,10.951,10.978,10.869,10.87,500000.0
2008-12-19 09:20:00,10.863,10.921,10.823,10.884,350000.0
2008-12-19 09:21:00,10.906,10.913,10.833,10.833,450000.0
2008-12-19 09:22:00,10.906,10.942,10.834,10.861,400000.0
2008-12-19 09:23:00,10.937,10.941,10.847,10.93,400000.0
2008-12-19 09:24:00,10.88,10.919,10.843,10.843,350000.0
2008-12-19 09:25:00,10.86,10.942,10.817,10.942,500000.0
2008-12-19 09:26:00,10.88,10.939,10.837,10.939,350000.0
2008-12-19 09:27:00,10.917,10.93,10.783,10.849,550000.0
2008-12-19 09:28:00,10.862,10.949,10.838,10.867,1550000.0
2008-12-19 09:29:00,10.817,10.914,10.817,10.846,400000.0
2008-12-19 09:30:00,10.876,10.937,10.818,10.859,450000.0
2008-12-19 09:31:00,10.919,10.919,10.835,10.859,350000.0
2008-12-19 09:32:00,10.815,10.934,10.772,10.824,350000.0
2008-12-19 09:33:00,10.865,10.887,10.793,10.797,400000.0
2008-12-19 09:34:00,10.811,10.955,10.784,10.813,1950000.0
2008-12-19 09:35:00,10.912,10.912,10.806,10.826,350000.0
2008-12-19 09:36:00,10.906,10.906,10.775,10.775,550000.0
2008-12-19 09:37:00,10.846,10.914,10.797,10.887,450000.0
2008-12-19 09:38:00,10.821,10.866,10.773,10.847,550000.0
2008-12-19 09:39:00,10.844,10.904,10.77,10.77,550000.0
2008-12-19 09:40:00,10.874,10.883,10.796,10.867,500000.0
2008-12-19 09:41:00,10.773,10.832,10.719,10.719,450000.0
2008-12-19 09:42:00,10.842,10.882,10.833,10.882,250000.0
2008-12-19 09:43:00,10.821,10.876,10.752,10.876,550000.0
2008-12-19 09:44:00,10.756,10.883,10.738,10.883,400000.0
2008-12-19 09:45:00,10.858,10.892,10.746,10.87,350000.0
2008-12-19 09:46:00,10.847,10.849,10.732,10.742,450000.0
2008-12-19 09:47:00,10.873,10.891,10.789,10.885,400000.0
2008-12-19 09:48:00,10.843,10.858,10.72,10.755,450000.0
2008-12-19 09:49:00,10.885,10.885,10.777,10.84,400000.0
2008-12-19 09:50:00,10.829,10.932,10.769,10.769,350000.0
2008-12-19 09:51:00,10.863,10.88,10.771,10.865,400000.0
2008-12-19 09:52:00,10.855,10.891,10.734,10.838,400000.0
2008-12-19 09:53:00,10.821,10.907,10.765,10.865,450000.0
2008-12-19 09:54:00,10.817,10.938,10.803,10.879,750000.0
2008-12-19 09:55:00,10.833,10.933,10.827,10.914,550000.0
2008-12-19 09:56:00,10.861,10.902,10.799,10.866,450000.0
2008-12-19 09:57:00,10.827,10.918,10.797,10.86,450000.0
2008-12-19 09:58:00,10.83,10.888,10.812,10.812,400000.0
2008-12-19 09:59:00,10.769,10.904,10.769,10.865,400000.0
2008-12-19 10:00:00,10.903,10.903,10.779,10.779,350000.0
2008-12-19 10:01:00,10.779,10.872,10.764,10.866,500000.0
2008-12-19 10:02:00,10.847,10.847,10.738,10.738,400000.0
2008-12-19 10:03:00,10.818,10.9,10.753,10.805,500000.0
2008-12-19 10:05:00,10.848,10.894,10.807,10.817,350000.0
2008-12-19 10:06:00,10.814,10.928,10.814,10.862,500000.0
2008-12-19 10:07:00,10.925,10.925,10.848,10.91,400000.0
2008-12-19 10:08:00,10.882,10.899,10.802,10.855,550000.0
2008-12-19 10:09:00,10.833,10.913,10.807,10.847,350000.0
2008-12-19 10:10:00,10.892,10.972,10.785,10.808,650000.0
2008-12-19 10:11:00,10.902,10.902,10.773,10.896,400000.0
2008-12-19 10:12:00,10.868,10.897,10.772,10.772,400000.0
2008-12-19 10:13:00,10.793,10.876,10.766,10.829,350000.0
2008-12-19 10:14:00,10.832,10.934,10.8,10.83,550000.0
2008-12-19 10:15:00,10.821,10.878,10.751,10.813,350000.0
2008-12-19 10:16:00,10.914,10.933,10.797,10.821,550000.0
2008-12-19 10:17:00,10.878,10.878,10.757,10.757,500000.0
2008-12-19 10:18:00,10.914,10.917,10.782,10.835,550000.0
2008-12-19 10:19:00,10.914,10.914,10.8,10.911,550000.0
2008-12-19 10:20:00,10.8,10.877,10.776,10.877,350000.0
2008-12-19 10:21:00,10.874,10.889,10.783,10.85,350000.0
2008-12-19 10:23:00,10.928,10.932,10.793,10.932,400000.0
2008-12-19 10:24:00,10.856,10.947,10.852,10.939,500000.0
2008-12-19 10:25:00,10.903,10.904,10.796,10.811,500000.0
2008-12-19 10:26:00,10.841,10.952,10.822,10.934,350000.0
2008-12-19 10:27:00,10.872,10.885,10.755,10.783,400000.0
2008-12-19 10:28:00,10.877,10.907,10.771,10.861,600000.0
2008-12-19 10:29:00,10.906,10.918,10.796,10.869,350000.0
2008-12-19 10:30:00,10.921,10.921,10.852,10.852,400000.0
2008-12-19 10:31:00,10.933,10.949,10.823,10.876,550000.0
2008-12-19 10:32:00,10.88,10.928,10.8,10.923,650000.0
2008-12-19 10:33:00,10.79,10.903,10.78,10.78,450000.0
2008-12-19 10:34:00,10.801,10.887,10.772,10.824,450000.0
2008-12-19 10:35:00,10.87,10.875,10.79,10.79,250000.0
2008-12-19 10:36:00,10.792,10.869,10.773,10.869,550000.0
2008-12-19 10:37:00,10.822,10.931,10.814,10.904,400000.0
2008-12-19 10:38:00,10.891,10.932,10.782,10.893,550000.0
2008-12-19 10:39:00,10.813,10.936,10.792,10.936,350000.0
2008-12-19 10:40:00,10.848,10.932,10.795,10.886,550000.0
2008-12-19 10:41:00,10.883,10.883,10.72,10.802,400000.0
2008-12-19 10:42:00,10.841,10.9,10.772,10.817,400000.0
2008-12-19 10:43:00,10.877,10.91,10.812,10.91,450000.0
2008-12-19 10:44:00,10.801,10.917,10.78,10.835,350000.0
2008-12-19 10:45:00,10.784,10.843,10.775,10.798,350000.0
2008-12-19 10:46:00,10.78,10.921,10.78,10.79,600000.0
2008-12-19 10:47:00,10.883,10.893,10.794,10.812,400000.0
2008-12-19 10:48:00,10.773,10.884,10.732,10.732,550000.0
2008-12-19 10:49:00,10.726,10.838,10.726,10.789,500000.0
2008-12-19 10:50:00,10.871,10.937,10.756,10.804,450000.0
2008-12-19 10:51:00,10.765,10.881,10.763,10.881,350000.0
2008-12-19 10:52:00,10.742,10.827,10.706,10.779,550000.0
2008-12-19 10:53:00,10.843,10.843,10.727,10.843,350000.0
2008-12-19 10:54:00,10.803,10.875,10.711,10.875,400000.0
2008-12-19 10:55:00,10.777,10.892,10.754,10.876,400000.0
2008-12-19 10:56:00,10.813,10.846,10.749,10.813,450000.0
2008-12-19 10:57:00,10.84,10.897,10.804,10.804,400000.0
2008-12-19 10:58:00,10.829,10.886,10.727,10.886,450000.0
2008-12-19 10:59:00,10.866,10.88,10.731,10.784,350000.0
2008-12-19 11:00:00,10.758,10.876,10.747,10.803,400000.0
2008-12-19 11:01:00,10.707,10.842,10.707,10.806,550000.0
2008-12-19 11:02:00,10.827,10.85,10.708,10.785,350000.0
2008-12-19 11:03:00,10.764,10.873,10.74,10.769,400000.0
2008-12-19 11:04:00,10.859,10.87,10.733,10.87,500000.0
2008-12-19 11:05:00,10.79,10.833,10.737,10.82,400000.0
2008-12-19 11:06:00,10.781,10.827,10.743,10.818,400000.0
2008-12-19 11:07:00,10.735,10.814,10.721,10.721,350000.0
2008-12-19 11:08:00,10.704,10.832,10.673,10.753,500000.0
2008-12-19 11:09:00,10.702,10.805,10.701,10.805,500000.0
2008-12-19 11:10:00,10.686,10.817,10.686,10.753,450000.0
2008-12-19 11:11:00,10.723,10.81,10.671,10.787,400000.0
2008-12-19 11:12:00,10.707,10.841,10.673,10.7,600000.0
2008-12-19 11:13:00,10.771,10.814,10.718,10.789,500000.0
2008-12-19 11:14:00,10.799,10.799,10.686,10.709,350000.0
2008-12-19 11:15:00,10.717,10.76,10.655,10.751,400000.0
2008-12-19 11:16:00,10.805,10.819,10.667,10.764,550000.0
2008-12-19 11:17:00,10.801,10.801,10.609,10.746,700000.0
2008-12-19 11:18:00,10.774,10.803,10.678,10.721,400000.0
2008-12-19 11:19:00,10.731,10.797,10.711,10.727,450000.0
2008-12-19 11:20:00,10.804,10.817,10.724,10.817,500000.0
2008-12-19 11:21:00,10.676,10.792,10.632,10.632,450000.0
2008-12-19 11:22:00,10.744,10.814,10.691,10.741,500000.0
2008-12-19 11:23:00,10.709,10.814,10.668,10.745,400000.0
2008-12-19 11:24:00,10.68,10.733,10.674,10.681,400000.0
2008-12-19 11:25:00,10.699,10.796,10.699,10.796,350000.0
2008-12-19 11:26:00,10.717,10.812,10.683,10.725,550000.0
2008-12-19 11:27:00,10.802,10.802,10.648,10.762,450000.0
2008-12-19 11:28:00,10.657,10.778,10.642,10.778,500000.0
2008-12-19 11:29:00,10.695,10.809,10.684,10.806,600000.0
2008-12-19 11:30:00,10.718,10.768,10.667,10.667,400000.0
2008-12-19 11:31:00,10.703,10.731,10.605,10.731,550000.0
2008-12-19 11:32:00,10.757,10.76,10.649,10.73,650000.0
2008-12-19 11:33:00,10.632,10.745,10.625,10.704,550000.0
2008-12-19 11:34:00,10.621,10.754,10.613,10.733,450000.0
2008-12-19 11:35:00,10.729,10.729,10.625,10.709,400000.0
2008-12-19 11:36:00,10.668,10.807,10.659,10.659,400000.0
2008-12-19 11:37:00,10.667,10.715,10.614,10.715,450000.0
2008-12-19 11:38:00,10.631,10.766,10.631,10.658,400000.0
2008-12-19 11:39:00,10.748,10.748,10.605,10.74,550000.0
2008-12-19 11:40:00,10.743,10.768,10.648,10.648,500000.0
2008-12-19 11:41:00,10.723,10.776,10.656,10.767,400000.0
2008-12-19 11:42:00,10.759,10.781,10.645,10.715,350000.0
2008-12-19 11:43:00,10.745,10.769,10.648,10.702,550000.0
2008-12-19 11:44:00,10.731,10.809,10.641,10.738,550000.0
2008-12-19 11:45:00,10.688,10.757,10.659,10.707,350000.0
2008-12-19 11:46:00,10.706,10.752,10.634,10.648,350000.0
2008-12-19 11:47:00,10.745,10.745,10.614,10.646,400000.0
2008-12-19 11:48:00,10.709,10.751,10.614,10.63,550000.0
2008-12-19 11:49:00,10.65,10.742,10.591,10.721,400000.0
2008-12-19 11:50:00,10.781,10.803,10.67,10.67,350000.0
2008-12-19 11:51:00,10.695,10.757,10.631,10.631,450000.0
2008-12-19 11:52:00,10.721,10.753,10.638,10.671,500000.0
2008-12-19 11:53:00,10.644,10.705,10.624,10.624,500000.0
2008-12-19 11:54:00,10.619,10.764,10.619,10.748,650000.0
2008-12-19 11:55:00,10.77,10.775,10.641,10.644,400000.0
2008-12-19 11:56:00,10.651,10.749,10.639,10.703,400000.0
2008-12-19 11:57:00,10.722,10.785,10.633,10.65,550000.0
2008-12-19 11:58:00,10.77,10.776,10.674,10.751,450000.0
2008-12-19 11:59:00,10.757,10.777,10.622,10.622,550000.0
2008-12-19 12:00:00,10.682,10.771,10.646,10.77,450000.0
2008-12-19 12:01:00,10.771,10.771,10.648,10.749,500000.0
2008-12-19 12:02:00,10.759,10.771,10.643,10.684,500000.0
2008-12-19 12:03:00,10.625,10.777,10.625,10.777,450000.0
2008-12-19 12:04:00,10.675,10.78,10.629,10.672,550000.0
2008-12-19 12:05:00,10.74,10.83,10.682,10.78,450000.0
2008-12-19 12:06:00,10.765,10.817,10.694,10.724,400000.0
2008-12-19 12:07:00,10.642,10.771,10.642,10.669,350000.0
2008-12-19 12:08:00,10.791,10.824,10.702,10.702,500000.0
2008-12-19 12:09:00,10.684,10.777,10.633,10.777,550000.0
2008-12-19 12:10:00,10.783,10.783,10.701,10.775,350000.0
2008-12-19 12:11:00,10.682,10.764,10.669,10.7,350000.0
2008-12-19 12:12:00,10.671,10.806,10.639,10.76,550000.0
2008-12-19 12:13:00,10.829,10.829,10.703,10.819,350000.0
2008-12-19 12:14:00,10.725,10.81,10.694,10.721,450000.0
2008-12-19 12:15:00,10.811,10.828,10.718,10.8,350000.0
2008-12-19 12:16:00,10.779,10.796,10.712,10.796,500000.0
2008-12-19 12:17:00,10.785,10.811,10.658,10.69,400000.0
2008-12-19 12:18:00,10.695,10.809,10.662,10.743,350000.0
2008-12-19 12:19:00,10.741,10.793,10.692,10.693,550000.0
2008-12-19 12:20:00,10.803,10.816,10.734,10.734,350000.0
2008-12-19 12:21:00,10.805,10.813,10.702,10.702,450000.0
2008-12-19 12:22:00,10.769,10.773,10.656,10.743,450000.0
2008-12-19 12:23:00,10.799,10.799,10.676,10.751,550000.0
2008-12-19 12:24:00,10.727,10.825,10.702,10.791,500000.0
2008-12-19 12:25:00,10.801,10.824,10.707,10.707,450000.0
2008-12-19 12:26:00,10.749,10.767,10.703,10.737,350000.0
2008-12-19 12:27:00,10.745,10.827,10.661,10.812,500000.0
2008-12-19 12:28:00,10.677,10.797,10.677,10.689,350000.0
2008-12-19 12:29:00,10.744,10.845,10.697,10.758,400000.0
2008-12-19 12:30:00,10.723,10.814,10.696,10.814,400000.0
2008-12-19 12:31:00,10.753,10.771,10.715,10.771,350000.0
2008-12-19 12:32:00,10.681,10.804,10.681,10.751,450000.0
2008-12-19 12:33:00,10.683,10.819,10.683,10.764,450000.0
2008-12-19 12:34:00,10.719,10.8,10.673,10.768,350000.0
2008-12-19 12:35:00,10.719,10.796,10.693,10.705,600000.0
2008-12-19 12:36:00,10.739,10.789,10.675,10.769,550000.0
2008-12-19 12:37:00,10.777,10.789,10.68,10.739,400000.0
2008-12-19 12:38:00,10.646,10.764,10.606,10.764,400000.0
2008-12-19 12:39:00,10.675,10.75,10.65,10.744,550000.0
2008-12-19 12:40:00,10.653,10.8,10.653,10.693,450000.0
2008-12-19 12:41:00,10.768,10.773,10.684,10.773,450000.0
2008-12-19 12:42:00,10.787,10.787,10.628,10.749,500000.0
2008-12-19 12:43:00,10.807,10.842,10.682,10.682,350000.0
2008-12-19 12:44:00,10.712,10.788,10.688,10.728,350000.0
2008-12-19 12:45:00,10.67,10.788,10.659,10.682,400000.0
2008-12-19 12:46:00,10.657,10.772,10.657,10.708,400000.0
2008-12-19 12:47:00,10.775,10.785,10.707,10.713,350000.0
2008-12-19 12:48:00,10.781,10.79,10.704,10.762,500000.0
2008-12-19 12:49:00,10.702,10.781,10.648,10.715,400000.0
2008-12-19 12:50:00,10.691,10.804,10.673,10.784,450000.0
2008-12-19 12:51:00,10.739,10.821,10.688,10.688,450000.0
2008-12-19 12:52:00,10.768,10.789,10.631,10.671,350000.0
2008-12-19 12:53:00,10.694,10.805,10.676,10.805,400000.0
2008-12-19 12:54:00,10.732,10.833,10.712,10.799,400000.0
2008-12-19 12:55:00,10.791,10.824,10.699,10.756,400000.0
2008-12-19 12:56:00,10.817,10.824,10.699,10.817,450000.0
2008-12-19 12:57:00,10.755,10.79,10.686,10.743,400000.0
2008-12-19 12:58:00,10.683,10.793,10.65,10.793,400000.0
2008-12-19 12:59:00,10.668,10.776,10.668,10.731,350000.0
2008-12-19 13:00:00,10.623,10.772,10.62,10.686,550000.0
2008-12-19 13:01:00,10.776,10.776,10.669,10.767,400000.0
2008-12-19 13:02:00,10.658,10.778,10.658,10.737,350000.0
2008-12-19 13:03:00,10.772,10.772,10.639,10.723,350000.0
2008-12-19 13:04:00,10.696,10.767,10.636,10.732,450000.0
2008-12-19 13:05:00,10.695,10.775,10.637,10.747,400000.0
2008-12-19 13:06:00,10.768,10.769,10.621,10.668,450000.0
2008-12-19 13:07:00,10.729,10.788,10.724,10.775,450000.0
2008-12-19 13:08:00,10.741,10.767,10.68,10.765,350000.0
2008-12-19 13:09:00,10.763,10.825,10.692,10.692,400000.0
2008-12-19 13:10:00,10.625,10.767,10.595,10.767,500000.0
2008-12-19 13:11:00,10.748,10.766,10.672,10.742,400000.0
2008-12-19 13:12:00,10.736,10.754,10.617,10.716,350000.0
2008-12-19 13:13:00,10.697,10.749,10.596,10.736,550000.0
2008-12-19 13:14:00,10.61,10.727,10.61,10.687,400000.0
2008-12-19 13:15:00,10.719,10.719,10.573,10.617,450000.0
2008-12-19 13:16:00,10.765,10.822,10.674,10.72,500000.0
2008-12-19 13:17:00,10.604,10.713,10.565,10.628,450000.0
2008-12-19 13:18:00,10.705,10.705,10.591,10.636,350000.0
2008-12-19 13:19:00,10.715,10.788,10.653,10.673,700000.0
2008-12-19 13:20:00,10.664,10.767,10.616,10.646,800000.0
2008-12-19 13:21:00,10.64,10.699,10.581,10.699,400000.0
2008-12-19 13:22:00,10.599,10.733,10.599,10.627,550000.0
2008-12-19 13:23:00,10.715,10.745,10.634,10.66,450000.0
2008-12-19 13:24:00,10.65,10.729,10.65,10.729,350000.0
2008-12-19 13:25:00,10.604,10.747,10.604,10.715,450000.0
2008-12-19 13:26:00,10.746,10.746,10.628,10.672,400000.0
2008-12-19 13:27:00,10.652,10.773,10.652,10.673,500000.0
2008-12-19 13:28:00,10.753,10.799,10.671,10.671,400000.0
2008-12-19 13:29:00,10.728,10.755,10.621,10.724,400000.0
2008-12-19 13:30:00,10.668,10.735,10.659,10.721,450000.0
2008-12-19 13:31:00,10.727,10.765,10.623,10.722,550000.0
2008-12-19 13:32:00,10.715,10.748,10.663,10.709,400000.0
2008-12-19 13:33:00,10.685,10.754,10.603,10.658,350000.0
2008-12-19 13:34:00,10.593,10.762,10.593,10.744,700000.0
2008-12-19 13:35:00,10.665,10.72,10.626,10.648,550000.0
2008-12-19 13:36:00,10.645,10.735,10.643,10.723,650000.0
2008-12-19 13:37:00,10.591,10.717,10.591,10.717,400000.0
2008-12-19 13:38:00,10.6,10.729,10.6,10.698,350000.0
2008-12-19 13:39:00,10.602,10.714,10.602,10.624,600000.0
2008-12-19 13:40:00,10.693,10.744,10.576,10.684,500000.0
2008-12-19 13:41:00,10.589,10.714,10.586,10.611,400000.0
2008-12-19 13:42:00,10.608,10.691,10.589,10.598,350000.0
2008-12-19 13:43:00,10.717,10.738,10.592,10.627,750000.0
2008-12-19 13:44:00,10.695,10.697,10.545,10.545,450000.0
2008-12-19 13:45:00,10.56,10.694,10.534,10.673,350000.0
2008-12-19 13:46:00,10.627,10.692,10.575,10.639,350000.0
2008-12-19 13:47:00,10.658,10.658,10.559,10.61,400000.0
2008-12-19 13:48:00,10.656,10.656,10.569,10.597,350000.0
2008-12-19 13:49:00,10.531,10.615,10.504,10.504,350000.0
2008-12-19 13:50:00,10.588,10.677,10.468,10.479,550000.0
2008-12-19 13:51:00,10.49,10.619,10.49,10.494,350000.0
2008-12-19 13:52:00,10.581,10.604,10.519,10.519,400000.0
2008-12-19 13:53:00,10.64,10.654,10.534,10.623,400000.0
2008-12-19 13:54:00,10.547,10.644,10.495,10.628,400000.0
2008-12-19 13:55:00,10.653,10.665,10.558,10.665,350000.0
2008-12-19 13:56:00,10.576,10.673,10.576,10.635,200000.0
2008-12-19 13:57:00,10.635,10.654,10.516,10.593,400000.0
2008-12-19 13:58:00,10.638,10.645,10.511,10.511,750000.0
2008-12-19 13:59:00,10.618,10.618,10.516,10.605,350000.0
2008-12-19 14:00:00,10.514,10.645,10.499,10.56,600000.0
2008-12-19 14:01:00,10.558,10.567,10.483,10.566,400000.0
2008-12-19 14:02:00,10.558,10.558,10.436,10.527,350000.0
2008-12-19 14:03:00,10.471,10.579,10.471,10.555,350000.0
2008-12-19 14:04:00,10.492,10.552,10.401,10.493,550000.0
2008-12-19 14:05:00,10.525,10.579,10.416,10.579,400000.0
2008-12-19 14:06:00,10.448,10.599,10.442,10.442,450000.0
2008-12-19 14:07:00,10.526,10.555,10.428,10.552,350000.0
2008-12-19 14:08:00,10.482,10.566,10.417,10.524,400000.0
2008-12-19 14:09:00,10.546,10.55,10.43,10.478,400000.0
2008-12-19 14:10:00,10.499,10.569,10.439,10.566,400000.0
2008-12-19 14:11:00,10.554,10.595,10.454,10.475,500000.0
2008-12-19 14:12:00,10.437,10.533,10.437,10.506,350000.0
2008-12-19 14:13:00,10.551,10.628,10.532,10.553,450000.0
2008-12-19 14:14:00,10.571,10.635,10.537,10.562,350000.0
2008-12-19 14:15:00,10.636,10.641,10.536,10.58,350000.0
2008-12-19 14:16:00,10.597,10.623,10.549,10.614,500000.0
2008-12-19 14:17:00,10.583,10.669,10.561,10.634,400000.0
2008-12-19 14:18:00,10.585,10.634,10.546,10.622,400000.0
2008-12-19 14:19:00,10.712,10.712,10.57,10.57,700000.0
2008-12-19 14:20:00,10.646,10.666,10.547,10.629,500000.0
2008-12-19 14:21:00,10.692,10.692,10.553,10.553,400000.0
2008-12-19 14:22:00,10.624,10.624,10.511,10.606,400000.0
2008-12-19 14:23:00,10.614,10.668,10.502,10.559,450000.0
2008-12-19 14:24:00,10.644,10.66,10.57,10.633,400000.0
2008-12-19 14:25:00,10.613,10.659,10.548,10.587,500000.0
2008-12-19 14:26:00,10.665,10.665,10.538,10.631,500000.0
2008-12-19 14:27:00,10.637,10.644,10.536,10.583,400000.0
2008-12-19 14:28:00,10.663,10.698,10.539,10.558,450000.0
2008-12-19 14:29:00,10.548,10.639,10.542,10.557,550000.0
2008-12-19 14:30:00,10.655,10.655,10.53,10.607,350000.0
2008-12-19 14:31:00,10.679,10.683,10.572,10.606,400000.0
2008-12-19 14:32:00,10.568,10.618,10.568,10.618,250000.0
2008-12-19 14:33:00,10.585,10.64,10.49,10.522,650000.0
2008-12-19 14:34:00,10.671,10.671,10.572,10.633,350000.0
2008-12-19 14:35:00,10.666,10.666,10.556,10.654,350000.0
2008-12-19 14:36:00,10.667,10.669,10.552,10.647,400000.0
2008-12-19 14:37:00,10.529,10.656,10.477,10.629,450000.0
2008-12-19 14:38:00,10.633,10.64,10.532,10.535,500000.0
2008-12-19 14:39:00,10.53,10.609,10.474,10.511,500000.0
2008-12-19 14:40:00,10.502,10.613,10.468,10.595,400000.0
2008-12-19 14:41:00,10.473,10.608,10.473,10.492,500000.0
2008-12-19 14:42:00,10.598,10.613,10.49,10.528,500000.0
2008-12-19 14:43:00,10.61,10.616,10.5,10.616,350000.0
2008-12-19 14:44:00,10.515,10.659,10.515,10.591,350000.0
2008-12-19 14:45:00,10.606,10.606,10.53,10.543,400000.0
2008-12-19 14:46:00,10.623,10.623,10.507,10.554,450000.0
2008-12-19 14:47:00,10.617,10.633,10.516,10.633,550000.0
2008-12-19 14:48:00,10.616,10.634,10.545,10.545,400000.0
2008-12-19 14:49:00,10.623,10.652,10.546,10.57,400000.0
2008-12-19 14:50:00,10.622,10.651,10.538,10.538,350000.0
2008-12-19 14:51:00,10.608,10.63,10.504,10.63,350000.0
2008-12-19 14:52:00,10.581,10.645,10.552,10.561,500000.0
2008-12-19 14:53:00,10.613,10.653,10.512,10.653,450000.0
2008-12-19 14:54:00,10.651,10.69,10.551,10.551,550000.0
2008-12-19 14:55:00,10.641,10.661,10.531,10.64,400000.0
2008-12-19 14:56:00,10.618,10.676,10.5,10.636,500000.0
2008-12-19 14:57:00,10.607,10.657,10.543,10.547,400000.0
2008-12-19 14:58:00,10.612,10.641,10.504,10.62,450000.0
2008-12-19 14:59:00,10.672,10.694,10.598,10.656,350000.0
2008-12-19 15:00:00,10.576,10.672,10.532,10.647,350000.0
2008-12-19 15:01:00,10.672,10.678,10.567,10.631,450000.0
2008-12-19 15:02:00,10.667,10.711,10.579,10.657,400000.0
2008-12-19 15:03:00,10.617,10.663,10.577,10.577,500000.0
2008-12-19 15:04:00,10.643,10.697,10.57,10.681,550000.0
2008-12-19 15:05:00,10.594,10.659,10.519,10.529,550000.0
2008-12-19 15:06:00,10.648,10.648,10.494,10.622,350000.0
2008-12-19 15:07:00,10.645,10.661,10.54,10.556,500000.0
2008-12-19 15:08:00,10.62,10.644,10.522,10.582,350000.0
2008-12-19 15:09:00,10.542,10.627,10.495,10.559,450000.0
2008-12-19 15:10:00,10.55,10.658,10.549,10.555,500000.0
2008-12-19 15:11:00,10.535,10.628,10.494,10.494,400000.0
2008-12-19 15:12:00,10.608,10.638,10.513,10.513,500000.0
2008-12-19 15:13:00,10.519,10.6,10.519,10.582,350000.0
2008-12-19 15:14:00,10.579,10.63,10.492,10.605,400000.0
2008-12-19 15:15:00,10.565,10.723,10.538,10.592,500000.0
2008-12-19 15:16:00,10.642,10.642,10.554,10.618,500000.0
2008-12-19 15:17:00,10.641,10.677,10.548,10.589,550000.0
2008-12-19 15:18:00,10.635,10.678,10.55,10.678,400000.0
2008-12-19 15:19:00,10.618,10.692,10.555,10.679,350000.0
2008-12-19 15:20:00,10.575,10.696,10.567,10.567,550000.0
2008-12-19 15:21:00,10.599,10.69,10.599,10.603,350000.0
2008-12-19 15:22:00,10.68,10.689,10.621,10.671,400000.0
2008-12-19 15:23:00,10.654,10.654,10.582,10.64,350000.0
2008-12-19 15:24:00,10.627,10.691,10.53,10.653,500000.0
2008-12-19 15:25:00,10.621,10.693,10.614,10.614,350000.0
2008-12-19 15:26:00,10.675,10.727,10.607,10.62,550000.0
2008-12-19 15:27:00,10.713,10.732,10.636,10.684,400000.0
2008-12-19 15:28:00,10.713,10.749,10.62,10.62,450000.0
2008-12-19 15:29:00,10.729,10.768,10.628,10.682,500000.0
2008-12-19 15:30:00,10.707,10.723,10.624,10.669,550000.0
2008-12-19 15:31:00,10.632,10.734,10.632,10.645,550000.0
2008-12-19 15:32:00,10.733,10.777,10.654,10.747,350000.0
2008-12-19 15:33:00,10.699,10.764,10.654,10.764,400000.0
2008-12-19 15:34:00,10.677,10.808,10.677,10.808,350000.0
2008-12-19 15:35:00,10.782,10.782,10.653,10.746,600000.0
2008-12-19 15:36:00,10.681,10.798,10.681,10.707,400000.0
2008-12-19 15:37:00,10.789,10.828,10.718,10.765,550000.0
2008-12-19 15:38:00,10.763,10.789,10.681,10.789,350000.0
2008-12-19 15:39:00,10.706,10.827,10.705,10.716,550000.0
2008-12-19 15:40:00,10.746,10.856,10.716,10.716,500000.0
2008-12-19 15:41:00,10.691,10.811,10.691,10.719,500000.0
2008-12-19 15:42:00,10.775,10.802,10.681,10.681,400000.0
2008-12-19 15:43:00,10.702,10.785,10.672,10.672,350000.0
2008-12-19 15:44:00,10.677,10.784,10.677,10.784,450000.0
2008-12-19 15:45:00,10.788,10.788,10.639,10.703,350000.0
2008-12-19 15:46:00,10.795,10.795,10.654,10.721,350000.0
2008-12-19 15:47:00,10.671,10.827,10.664,10.684,350000.0
2008-12-19 15:48:00,10.709,10.774,10.684,10.694,550000.0
2008-12-19 15:49:00,10.769,10.821,10.721,10.791,400000.0
2008-12-19 15:50:00,10.78,10.805,10.694,10.705,500000.0
2008-12-19 15:51:00,10.832,10.832,10.722,10.822,450000.0
2008-12-19 15:52:00,10.795,10.807,10.694,10.734,450000.0
2008-12-19 15:53:00,10.704,10.809,10.694,10.694,450000.0
2008-12-19 15:54:00,10.702,10.83,10.702,10.806,350000.0
2008-12-19 15:55:00,10.696,10.717,10.609,10.656,400000.0
2008-12-19 15:56:00,10.713,10.786,10.698,10.713,550000.0
2008-12-19 15:57:00,10.733,10.789,10.7,10.764,350000.0
2008-12-19 15:58:00,10.666,10.78,10.649,10.742,750000.0
2008-12-19 15:59:00,10.807,10.807,10.715,10.799,550000.0
2008-12-19 16:00:00,10.68,10.792,10.68,10.682,350000.0
2008-12-19 16:01:00,10.803,10.803,10.678,10.679,350000.0
2008-12-19 16:02:00,10.826,10.839,10.699,10.746,550000.0
2008-12-19 16:03:00,10.68,10.801,10.661,10.741,500000.0
2008-12-19 16:04:00,10.794,10.794,10.668,10.718,350000.0
2008-12-19 16:05:00,10.684,10.787,10.657,10.787,400000.0
2008-12-19 16:06:00,10.765,10.765,10.653,10.747,500000.0
2008-12-19 16:07:00,10.756,10.798,10.647,10.647,500000.0
2008-12-19 16:08:00,10.716,10.75,10.644,10.679,550000.0
2008-12-19 16:09:00,10.764,10.764,10.629,10.709,350000.0
2008-12-19 16:10:00,10.707,10.761,10.636,10.745,350000.0
2008-12-19 16:11:00,10.766,10.77,10.647,10.704,400000.0
2008-12-19 16:12:00,10.709,10.777,10.625,10.733,400000.0
2008-12-19 16:13:00,10.673,10.798,10.666,10.701,400000.0
2008-12-19 16:14:00,10.653,10.75,10.628,10.75,400000.0
2008-12-19 16:15:00,10.68,10.754,10.656,10.656,500000.0
2008-12-19 16:16:00,10.763,10.763,10.655,10.745,400000.0
2008-12-19 16:17:00,10.612,10.758,10.612,10.716,500000.0
2008-12-19 16:18:00,10.748,10.792,10.665,10.685,350000.0
2008-12-19 16:19:00,10.767,10.791,10.707,10.724,550000.0
2008-12-19 16:20:00,10.646,10.754,10.646,10.739,400000.0
2008-12-19 16:21:00,10.681,10.752,10.642,10.691,500000.0
2008-12-19 16:22:00,10.758,10.795,10.671,10.726,350000.0
2008-12-19 16:23:00,10.638,10.789,10.621,10.758,550000.0
2008-12-19 16:24:00,10.728,10.801,10.669,10.669,350000.0
2008-12-19 16:25:00,10.804,10.804,10.664,10.742,450000.0
2008-12-19 16:26:00,10.733,10.865,10.733,10.743,500000.0
2008-12-19 16:27:00,10.789,10.87,10.761,10.769,400000.0
2008-12-19 16:28:00,10.793,10.854,10.758,10.765,450000.0
2008-12-19 16:29:00,10.775,10.844,10.702,10.702,450000.0
2008-12-19 16:30:00,10.732,10.82,10.715,10.728,550000.0
2008-12-19 16:31:00,10.793,10.793,10.692,10.707,350000.0
2008-12-19 16:32:00,10.826,10.826,10.723,10.723,500000.0
2008-12-19 16:33:00,10.836,10.838,10.707,10.759,400000.0
2008-12-19 16:34:00,10.833,10.833,10.691,10.736,400000.0
2008-12-19 16:35:00,10.72,10.841,10.72,10.769,450000.0
2008-12-19 16:36:00,10.753,10.87,10.699,10.763,500000.0
2008-12-19 16:37:00,10.743,10.826,10.743,10.773,350000.0
2008-12-19 16:38:00,10.856,10.856,10.744,10.76,550000.0
2008-12-19 16:39:00,10.838,10.838,10.707,10.707,400000.0
2008-12-19 16:40:00,10.854,10.854,10.666,10.713,550000.0
2008-12-19 16:41:00,10.728,10.847,10.728,10.818,500000.0
2008-12-19 16:42:00,10.791,10.805,10.692,10.692,500000.0
2008-12-19 16:43:00,10.7,10.82,10.675,10.709,350000.0
2008-12-19 16:44:00,10.694,10.789,10.694,10.694,350000.0
2008-12-19 16:45:00,10.772,10.86,10.745,10.745,550000.0
2008-12-19 16:46:00,10.844,10.844,10.707,10.751,400000.0
2008-12-19 16:47:00,10.808,10.808,10.705,10.77,450000.0
2008-12-19 16:48:00,10.811,10.848,10.704,10.821,350000.0
2008-12-19 16:49:00,10.692,10.829,10.692,10.719,400000.0
2008-12-19 16:50:00,10.802,10.816,10.715,10.815,500000.0
2008-12-19 16:51:00,10.742,10.823,10.739,10.796,400000.0
2008-12-19 16:52:00,10.736,10.845,10.692,10.735,450000.0
2008-12-19 16:53:00,10.74,10.799,10.733,10.792,300000.0
2008-12-19 16:54:00,10.817,10.817,10.657,10.662,550000.0
2008-12-19 16:55:00,10.742,10.776,10.656,10.776,600000.0
2008-12-19 16:56:00,10.798,10.801,10.695,10.712,550000.0
2008-12-19 16:57:00,10.744,10.803,10.65,10.707,350000.0
2008-12-19 16:58:00,10.799,10.799,10.667,10.704,550000.0
2008-12-19 16:59:00,10.719,10.785,10.637,10.682,350000.0
2008-12-19 17:00:00,10.621,10.797,10.621,10.797,450000.0
2008-12-19 17:01:00,10.721,10.818,10.696,10.818,350000.0
2008-12-19 17:02:00,10.772,10.795,10.669,10.696,350000.0
2008-12-19 17:03:00,10.816,10.84,10.78,10.796,450000.0
2008-12-19 17:04:00,10.755,10.856,10.755,10.821,400000.0
2008-12-19 17:05:00,10.762,10.827,10.739,10.827,550000.0
2008-12-19 17:06:00,10.821,10.842,10.73,10.842,450000.0
2008-12-19 17:07:00,10.751,10.843,10.733,10.843,250000.0
2008-12-19 17:08:00,10.825,10.85,10.762,10.762,400000.0
2008-12-19 17:09:00,10.736,10.837,10.736,10.808,450000.0
2008-12-19 17:10:00,10.824,10.846,10.719,10.803,500000.0
2008-12-19 17:11:00,10.812,10.812,10.707,10.803,450000.0
2008-12-19 17:12:00,10.853,10.853,10.729,10.812,450000.0
2008-12-19 17:13:00,10.762,10.842,10.723,10.736,550000.0
2008-12-19 17:14:00,10.837,10.862,10.731,10.731,350000.0
2008-12-19 17:15:00,10.817,10.833,10.718,10.737,550000.0
2008-12-19 17:16:00,10.842,10.905,10.759,10.849,550000.0
2008-12-19 17:17:00,10.793,10.847,10.709,10.847,250000.0
2008-12-19 17:18:00,10.792,10.86,10.702,10.86,350000.0
2008-12-19 17:19:00,10.763,10.867,10.723,10.765,400000.0
2008-12-19 17:20:00,10.775,10.833,10.733,10.833,550000.0
2008-12-19 17:21:00,10.784,10.885,10.764,10.774,400000.0
2008-12-19 17:22:00,10.871,10.932,10.803,10.868,550000.0
2008-12-19 17:23:00,10.927,10.927,10.727,10.762,450000.0
2008-12-19 17:24:00,10.891,10.933,10.82,10.911,350000.0
2008-12-19 17:25:00,10.835,10.926,10.743,10.915,700000.0
2008-12-19 17:26:00,10.92,10.945,10.808,10.916,550000.0
2008-12-19 17:27:00,10.828,10.922,10.792,10.922,400000.0
2008-12-19 17:28:00,10.884,10.912,10.795,10.805,450000.0
2008-12-19 17:29:00,10.806,10.873,10.806,10.822,350000.0
2008-12-19 17:30:00,10.881,10.89,10.771,10.854,500000.0
2008-12-19 17:31:00,10.855,10.888,10.777,10.777,350000.0
2008-12-19 17:32:00,10.881,10.903,10.775,10.84,350000.0
2008-12-19 17:33:00,10.786,10.887,10.786,10.841,350000.0
2008-12-19 17:34:00,10.838,10.918,10.834,10.834,350000.0
2008-12-19 17:35:00,10.857,10.901,10.753,10.753,350000.0
2008-12-19 17:36:00,10.759,10.868,10.759,10.86,550000.0
2008-12-19 17:37:00,10.853,10.882,10.757,10.837,400000.0
2008-12-19 17:38:00,10.861,10.888,10.761,10.847,500000.0
2008-12-19 17:39:00,10.786,10.878,10.763,10.793,550000.0
2008-12-19 17:40:00,10.861,10.869,10.711,10.866,450000.0
2008-12-19 17:41:00,10.83,10.892,10.77,10.819,550000.0
2008-12-19 17:42:00,10.815,10.888,10.783,10.805,350000.0
2008-12-19 17:43:00,10.871,10.898,10.763,10.889,500000.0
2008-12-19 17:44:00,10.879,10.879,10.732,10.756,500000.0
2008-12-19 17:45:00,10.888,10.888,10.809,10.809,400000.0
2008-12-19 17:46:00,10.881,10.881,10.745,10.8,750000.0
2008-12-19 17:47:00,10.88,10.883,10.772,10.795,500000.0
2008-12-19 17:48:00,10.793,10.868,10.747,10.813,400000.0
2008-12-19 17:49:00,10.839,10.878,10.739,10.773,600000.0
2008-12-19 17:50:00,10.88,10.88,10.773,10.818,600000.0
2008-12-19 17:51:00,10.79,10.896,10.79,10.896,500000.0
2008-12-19 17:52:00,10.892,10.892,10.761,10.803,350000.0
2008-12-19 17:53:00,10.806,10.973,10.787,10.787,700000.0
2008-12-19 17:54:00,10.855,10.883,10.776,10.843,450000.0
2008-12-19 17:55:00,10.898,10.898,10.768,10.851,400000.0
2008-12-19 17:56:00,10.748,10.873,10.748,10.873,350000.0
2008-12-19 17:57:00,10.835,10.872,10.752,10.872,400000.0
2008-12-19 17:58:00,10.747,10.882,10.747,10.882,350000.0
2008-12-19 17:59:00,10.795,10.861,10.739,10.763,600000.0
2008-12-19 18:00:00,10.791,10.855,10.74,10.855,650000.0
2008-12-19 18:01:00,10.806,10.863,10.739,10.825,350000.0
2008-12-19 18:02:00,10.844,10.877,10.76,10.786,750000.0
2008-12-19 18:03:00,10.718,10.871,10.718,10.727,550000.0
2008-12-19 18:04:00,10.772,10.872,10.769,10.791,350000.0
2008-12-19 18:05:00,10.802,10.833,10.733,10.807,450000.0
2008-12-19 18:06:00,10.805,10.862,10.734,10.842,500000.0
2008-12-19 18:07:00,10.861,10.861,10.723,10.758,350000.0
2008-12-19 18:08:00,10.878,10.878,10.74,10.805,550000.0
2008-12-19 18:09:00,10.878,10.88,10.766,10.843,450000.0
2008-12-19 18:10:00,10.778,10.874,10.778,10.862,350000.0
2008-12-19 18:11:00,10.824,10.874,10.737,10.813,650000.0
2008-12-19 18:12:00,10.765,10.86,10.765,10.796,400000.0
2008-12-19 18:13:00,10.846,10.846,10.745,10.782,350000.0
2008-12-19 18:14:00,10.835,10.873,10.742,10.854,650000.0
2008-12-19 18:15:00,10.804,10.843,10.743,10.816,600000.0
2008-12-19 18:16:00,10.827,10.856,10.74,10.797,500000.0
2008-12-19 18:17:00,10.763,10.902,10.763,10.763,350000.0
2008-12-19 18:18:00,10.876,10.876,10.768,10.846,350000.0
2008-12-19 18:19:00,10.755,10.89,10.755,10.852,400000.0
2008-12-19 18:20:00,10.854,10.892,10.805,10.892,350000.0
2008-12-19 18:21:00,10.865,10.879,10.802,10.879,400000.0
2008-12-19 18:22:00,10.889,10.923,10.788,10.921,450000.0
2008-12-19 18:23:00,10.904,10.928,10.776,10.776,400000.0
2008-12-19 18:24:00,10.877,10.928,10.794,10.794,550000.0
2008-12-19 18:25:00,10.754,10.888,10.754,10.814,350000.0
2008-12-19 18:26:00,10.86,10.872,10.769,10.833,400000.0
2008-12-19 18:27:00,10.815,10.872,10.763,10.763,350000.0
2008-12-19 18:28:00,10.747,10.887,10.747,10.789,450000.0
2008-12-19 18:29:00,10.788,10.895,10.765,10.778,700000.0
2008-12-19 18:30:00,10.879,10.886,10.757,10.864,400000.0
2008-12-19 18:31:00,10.86,10.864,10.778,10.825,450000.0
2008-12-19 18:32:00,10.839,10.845,10.77,10.786,350000.0
2008-12-19 18:33:00,10.864,10.864,10.761,10.83,350000.0
2008-12-19 18:34:00,10.842,10.88,10.753,10.753,550000.0
2008-12-19 18:35:00,10.894,10.894,10.739,10.809,550000.0
2008-12-19 18:36:00,10.747,10.829,10.701,10.785,600000.0
2008-12-19 18:37:00,10.774,10.811,10.7,10.793,600000.0
2008-12-19 18:38:00,10.788,10.831,10.712,10.786,400000.0
2008-12-19 18:39:00,10.805,10.813,10.75,10.75,250000.0
2008-12-19 18:40:00,10.653,10.819,10.628,10.782,600000.0
2008-12-19 18:41:00,10.671,10.801,10.671,10.693,400000.0
2008-12-19 18:42:00,10.825,10.825,10.707,10.709,400000.0
2008-12-19 18:43:00,10.686,10.796,10.659,10.796,450000.0
2008-12-19 18:44:00,10.727,10.818,10.694,10.813,400000.0
2008-12-19 18:45:00,10.838,10.838,10.702,10.747,350000.0
2008-12-19 18:46:00,10.763,10.807,10.669,10.766,400000.0
2008-12-19 18:47:00,10.815,10.822,10.666,10.774,450000.0
2008-12-19 18:48:00,10.773,10.808,10.648,10.785,500000.0
2008-12-19 18:49:00,10.77,10.832,10.689,10.785,450000.0
2008-12-19 18:50:00,10.828,10.828,10.655,10.805,950000.0
2008-12-19 18:51:00,10.825,10.834,10.715,10.834,550000.0
2008-12-19 18:52:00,10.725,10.791,10.725,10.791,350000.0
2008-12-19 18:53:00,10.849,10.849,10.725,10.725,550000.0
2008-12-19 18:54:00,10.72,10.845,10.72,10.744,350000.0
2008-12-19 18:55:00,10.764,10.832,10.723,10.809,350000.0
2008-12-19 18:56:00,10.844,10.844,10.676,10.743,550000.0
2008-12-19 18:57:00,10.722,10.824,10.722,10.809,500000.0
2008-12-19 18:58:00,10.776,10.818,10.737,10.753,400000.0
2008-12-19 18:59:00,10.765,10.822,10.706,10.744,600000.0
2008-12-19 19:00:00,10.759,10.842,10.759,10.842,350000.0
2008-12-19 19:01:00,10.843,10.861,10.704,10.82,450000.0
2008-12-19 19:02:00,10.733,10.864,10.733,10.838,400000.0
2008-12-19 19:03:00,10.706,10.859,10.688,10.688,550000.0
2008-12-19 19:04:00,10.746,10.854,10.696,10.702,450000.0
2008-12-19 19:05:00,10.729,10.822,10.681,10.819,350000.0
2008-12-19 19:06:00,10.812,10.82,10.686,10.708,500000.0
2008-12-19 19:07:00,10.733,10.826,10.707,10.797,350000.0
2008-12-19 19:08:00,10.781,10.813,10.712,10.725,400000.0
2008-12-19 19:09:00,10.775,10.775,10.635,10.723,500000.0
2008-12-19 19:10:00,10.773,10.813,10.664,10.704,450000.0
2008-12-19 19:11:00,10.807,10.812,10.714,10.812,550000.0
2008-12-19 19:12:00,10.707,10.785,10.702,10.716,350000.0
2008-12-19 19:13:00,10.689,10.781,10.659,10.748,600000.0
2008-12-19 19:14:00,10.795,10.805,10.7,10.7,400000.0
2008-12-19 19:15:00,10.71,10.78,10.685,10.78,350000.0
2008-12-19 19:16:00,10.77,10.809,10.701,10.73,550000.0
2008-12-19 19:17:00,10.764,10.764,10.671,10.704,350000.0
2008-12-19 19:18:00,10.72,10.846,10.671,10.736,550000.0
2008-12-19 19:19:00,10.741,10.818,10.692,10.8,650000.0
2008-12-19 19:20:00,10.754,10.816,10.663,10.679,450000.0
2008-12-19 19:21:00,10.767,10.816,10.656,10.741,400000.0
2008-12-19 19:22:00,10.782,10.782,10.628,10.759,450000.0
2008-12-19 19:23:00,10.776,10.801,10.664,10.672,450000.0
2008-12-19 19:24:00,10.738,10.799,10.628,10.799,550000.0
2008-12-19 19:25:00,10.823,10.837,10.688,10.837,400000.0
2008-12-19 19:26:00,10.726,10.743,10.663,10.715,400000.0
2008-12-19 19:27:00,10.782,10.809,10.654,10.77,450000.0
2008-12-19 19:28:00,10.782,10.784,10.665,10.667,400000.0
2008-12-19 19:29:00,10.704,10.814,10.672,10.672,350000.0
2008-12-19 19:30:00,10.712,10.796,10.712,10.796,250000.0
2008-12-19 19:31:00,10.792,10.792,10.678,10.792,500000.0
2008-12-19 19:32:00,10.673,10.78,10.673,10.718,350000.0
2008-12-19 19:33:00,10.749,10.827,10.702,10.807,400000.0
2008-12-19 19:34:00,10.767,10.863,10.74,10.74,650000.0
2008-12-19 19:35:00,10.739,10.797,10.713,10.713,350000.0
2008-12-19 19:36:00,10.763,10.804,10.718,10.787,350000.0
2008-12-19 19:37:00,10.676,10.78,10.676,10.78,500000.0
2008-12-19 19:38:00,10.744,10.873,10.694,10.726,400000.0
2008-12-19 19:39:00,10.703,10.808,10.697,10.779,250000.0
2008-12-19 19:40:00,10.697,10.761,10.644,10.644,700000.0
2008-12-19 19:41:00,10.745,10.864,10.711,10.711,450000.0
2008-12-19 19:42:00,10.772,10.786,10.671,10.671,500000.0
2008-12-19 19:43:00,10.695,10.813,10.695,10.726,500000.0
2008-12-19 19:44:00,10.802,10.835,10.71,10.828,550000.0
2008-12-19 19:45:00,10.696,10.776,10.67,10.683,400000.0
2008-12-19 19:46:00,10.83,10.852,10.706,10.806,450000.0
2008-12-19 19:47:00,10.787,10.831,10.709,10.714,400000.0
2008-12-19 19:48:00,10.811,10.828,10.685,10.716,550000.0
2008-12-19 19:49:00,10.82,10.854,10.752,10.754,350000.0
2008-12-19 19:50:00,10.713,10.804,10.713,10.804,300000.0
2008-12-19 19:51:00,10.685,10.815,10.685,10.696,350000.0
2008-12-19 19:52:00,10.8,10.8,10.675,10.79,500000.0
2008-12-19 19:53:00,10.727,10.792,10.68,10.789,400000.0
2008-12-19 19:54:00,10.763,10.804,10.654,10.654,400000.0
2008-12-19 19:55:00,10.723,10.796,10.685,10.745,400000.0
2008-12-19 19:56:00,10.695,10.795,10.659,10.749,550000.0
2008-12-19 19:57:00,10.803,10.823,10.696,10.718,450000.0
2008-12-19 19:58:00,10.738,10.826,10.693,10.826,350000.0
2008-12-19 19:59:00,10.794,10.833,10.717,10.798,550000.0
2008-12-19 20:00:00,10.725,10.823,10.725,10.795,350000.0
2008-12-19 20:01:00,10.795,10.795,10.677,10.757,850000.0
2008-12-19 20:02:00,10.793,10.803,10.728,10.759,400000.0
2008-12-19 20:03:00,10.81,10.816,10.673,10.738,550000.0
2008-12-19 20:04:00,10.832,10.846,10.723,10.745,350000.0
2008-12-19 20:05:00,10.793,10.805,10.718,10.805,350000.0
2008-12-19 20:06:00,10.73,10.821,10.668,10.718,550000.0
2008-12-19 20:07:00,10.709,10.767,10.696,10.711,250000.0
2008-12-19 20:08:00,10.757,10.786,10.675,10.786,350000.0
2008-12-19 20:09:00,10.705,10.814,10.655,10.814,900000.0
2008-12-19 20:10:00,10.755,10.832,10.718,10.814,450000.0
2008-12-19 20:11:00,10.738,10.813,10.686,10.813,800000.0
2008-12-19 20:12:00,10.712,10.828,10.695,10.79,250000.0
2008-12-19 20:13:00,10.799,10.82,10.659,10.82,350000.0
2008-12-19 20:14:00,10.73,10.88,10.73,10.758,200000.0
2008-12-19 20:15:00,10.82,10.82,10.734,10.789,500000.0
2008-12-19 20:16:00,10.797,10.853,10.702,10.71,550000.0
2008-12-19 20:17:00,10.734,10.805,10.699,10.713,350000.0
2008-12-19 20:18:00,10.8,10.8,10.629,10.765,500000.0
2008-12-19 20:19:00,10.75,10.8,10.686,10.724,350000.0
2008-12-19 20:20:00,10.774,10.818,10.687,10.818,400000.0
2008-12-19 20:21:00,10.726,10.828,10.716,10.716,350000.0
2008-12-19 20:22:00,10.727,10.828,10.727,10.793,400000.0
2008-12-19 20:23:00,10.727,10.84,10.717,10.804,500000.0
2008-12-19 20:24:00,10.71,10.868,10.694,10.855,350000.0
2008-12-19 20:25:00,10.821,10.821,10.662,10.662,550000.0
2008-12-19 20:26:00,10.791,10.791,10.667,10.709,400000.0
2008-12-19 20:27:00,10.705,10.782,10.68,10.712,300000.0
2008-12-19 20:28:00,10.802,10.832,10.755,10.762,350000.0
2008-12-19 20:29:00,10.778,10.811,10.721,10.79,500000.0
2008-12-19 20:30:00,10.818,10.818,10.693,10.693,400000.0
2008-12-19 20:31:00,10.739,10.819,10.693,10.693,400000.0
2008-12-19 20:32:00,10.825,10.825,10.671,10.671,350000.0
2008-12-19 20:33:00,10.807,10.807,10.632,10.67,400000.0
2008-12-19 20:34:00,10.685,10.789,10.685,10.789,200000.0
2008-12-19 20:35:00,10.8,10.8,10.653,10.709,400000.0
2008-12-19 20:37:00,10.705,10.81,10.705,10.741,650000.0
2008-12-19 20:38:00,10.786,10.83,10.723,10.727,400000.0
2008-12-19 20:39:00,10.717,10.788,10.675,10.696,450000.0
2008-12-19 20:40:00,10.757,10.825,10.693,10.741,400000.0
2008-12-19 20:41:00,10.79,10.821,10.705,10.821,550000.0
2008-12-19 20:42:00,10.825,10.833,10.726,10.806,800000.0
2008-12-19 20:43:00,10.771,10.785,10.68,10.719,500000.0
2008-12-19 20:44:00,10.79,10.849,10.687,10.729,700000.0
2008-12-19 20:45:00,10.779,10.812,10.694,10.694,600000.0
2008-12-19 20:46:00,10.806,10.833,10.697,10.697,600000.0
2008-12-19 20:47:00,10.797,10.797,10.671,10.74,350000.0
2008-12-19 20:48:00,10.682,10.809,10.682,10.768,450000.0
2008-12-19 20:49:00,10.779,10.781,10.667,10.699,500000.0
2008-12-19 20:50:00,10.698,10.793,10.698,10.793,450000.0
2008-12-19 20:51:00,10.69,10.791,10.69,10.705,350000.0
2008-12-19 20:52:00,10.817,10.817,10.686,10.805,350000.0
2008-12-19 20:53:00,10.791,10.799,10.68,10.799,750000.0
2008-12-19 20:54:00,10.765,10.823,10.708,10.823,800000.0
2008-12-19 20:55:00,10.71,10.814,10.707,10.783,250000.0
2008-12-19 20:56:00,10.73,10.748,10.669,10.724,300000.0
2008-12-19 20:57:00,10.756,10.827,10.699,10.794,550000.0
2008-12-19 20:58:00,10.802,10.824,10.691,10.802,750000.0
2008-12-19 20:59:00,10.728,10.819,10.686,10.813,550000.0
2008-12-19 21:00:00,10.832,10.832,10.735,10.759,350000.0
2008-12-19 21:01:00,10.756,10.84,10.723,10.723,350000.0
2008-12-19 21:02:00,10.795,10.858,10.722,10.806,550000.0
2008-12-19 21:03:00,10.846,10.846,10.719,10.823,300000.0
2008-12-19 21:04:00,10.71,10.832,10.71,10.784,600000.0
2008-12-19 21:05:00,10.726,10.859,10.726,10.745,500000.0
2008-12-19 21:06:00,10.851,10.851,10.746,10.794,350000.0
2008-12-19 21:07:00,10.835,10.839,10.696,10.734,500000.0
2008-12-19 21:08:00,10.811,10.811,10.652,10.683,400000.0
2008-12-19 21:09:00,10.851,10.851,10.681,10.836,450000.0
2008-12-19 21:10:00,10.824,10.824,10.776,10.776,150000.0
2008-12-19 21:12:00,10.826,10.826,10.699,10.725,400000.0
2008-12-19 21:13:00,10.769,10.818,10.751,10.751,150000.0
2008-12-19 21:14:00,10.707,10.813,10.701,10.701,350000.0
2008-12-19 21:15:00,10.752,10.828,10.707,10.711,550000.0
2008-12-19 21:16:00,10.782,10.814,10.779,10.793,400000.0
2008-12-19 21:17:00,10.714,10.823,10.714,10.796,350000.0
2008-12-19 21:18:00,10.82,10.83,10.82,10.83,400000.0
2008-12-19 21:20:00,10.823,10.823,10.722,10.815,400000.0
2008-12-19 21:21:00,10.716,10.826,10.716,10.823,500000.0
2008-12-19 21:22:00,10.731,10.838,10.721,10.721,400000.0
2008-12-19 21:23:00,10.756,10.805,10.717,10.805,350000.0
2008-12-19 21:25:00,10.765,10.848,10.765,10.848,150000.0
2008-12-19 21:26:00,10.8,10.8,10.793,10.793,100000.0
2008-12-19 21:27:00,10.748,10.862,10.722,10.781,300000.0
2008-12-19 21:28:00,10.738,10.812,10.686,10.714,400000.0
2008-12-19 21:29:00,10.743,10.827,10.682,10.771,400000.0
2008-12-19 21:30:00,10.737,10.845,10.721,10.781,500000.0
2008-12-19 21:31:00,10.819,10.819,10.662,10.813,500000.0
2008-12-19 21:32:00,10.799,10.827,10.698,10.827,550000.0
2008-12-19 21:33:00,10.79,10.79,10.785,10.785,100000.0
2008-12-19 21:34:00,10.675,10.742,10.675,10.742,150000.0
2008-12-19 21:35:00,10.786,10.851,10.725,10.847,350000.0
2008-12-19 21:36:00,10.764,10.826,10.661,10.717,500000.0
2008-12-19 21:38:00,10.823,10.823,10.696,10.761,500000.0
2008-12-19 21:39:00,10.802,10.817,10.667,10.667,550000.0
2008-12-19 21:40:00,10.801,10.801,10.71,10.731,350000.0
2008-12-19 21:41:00,10.773,10.796,10.711,10.796,300000.0
2008-12-19 21:42:00,10.772,10.792,10.772,10.777,350000.0
2008-12-19 21:43:00,10.728,10.817,10.685,10.815,600000.0
2008-12-19 21:44:00,10.7,10.807,10.7,10.807,100000.0
2008-12-19 21:45:00,10.801,10.803,10.709,10.709,250000.0
2008-12-19 21:46:00,10.83,10.83,10.83,10.83,550000.0
2008-12-19 21:47:00,10.801,10.851,10.688,10.808,550000.0
2008-12-19 21:48:00,10.728,10.82,10.728,10.82,100000.0
2008-12-19 21:49:00,10.81,10.847,10.725,10.81,300000.0
2008-12-19 21:50:00,10.772,10.828,10.772,10.796,150000.0
2008-12-19 21:52:00,10.853,10.853,10.779,10.828,250000.0
2008-12-19 21:53:00,10.82,10.829,10.691,10.786,450000.0
2008-12-19 21:54:00,10.795,10.849,10.715,10.849,400000.0
2008-12-19 21:55:00,10.822,10.84,10.699,10.736,650000.0
2008-12-19 21:56:00,10.736,10.809,10.69,10.804,400000.0
2008-12-19 21:57:00,10.775,10.775,10.734,10.734,100000.0
2008-12-19 21:58:00,10.863,10.864,10.795,10.795,400000.0
2008-12-19 21:59:00,10.811,10.874,10.791,10.874,250000.0
2008-12-19 22:00:00,10.869,10.874,10.73,10.874,450000.0
2008-12-19 22:01:00,10.88,10.88,10.88,10.88,150000.0
2008-12-19 22:02:00,10.844,10.866,10.784,10.866,150000.0
2008-12-19 22:03:00,10.73,10.73,10.73,10.73,50000.0
2008-12-19 22:04:00,10.727,10.836,10.727,10.802,150000.0
2008-12-19 22:05:00,10.855,10.855,10.754,10.754,200000.0
2008-12-19 22:06:00,10.754,10.883,10.754,10.853,500000.0
2008-12-19 22:07:00,10.757,10.757,10.757,10.757,50000.0
2008-12-19 22:09:00,10.812,10.862,10.733,10.842,400000.0
2008-12-19 22:10:00,10.764,10.873,10.744,10.815,650000.0
2008-12-19 22:12:00,10.765,10.834,10.701,10.824,800000.0
2008-12-19 22:13:00,10.874,10.874,10.71,10.81,400000.0
2008-12-19 22:14:00,10.739,10.84,10.739,10.802,400000.0
2008-12-19 22:15:00,10.722,10.832,10.708,10.792,500000.0
2008-12-19 22:17:00,10.82,10.846,10.738,10.846,400000.0
2008-12-19 22:18:00,10.757,10.861,10.757,10.859,350000.0
2008-12-19 22:19:00,10.86,10.86,10.85,10.85,350000.0
2008-12-19 22:20:00,10.752,10.796,10.691,10.691,350000.0
2008-12-19 22:21:00,10.739,10.848,10.739,10.777,250000.0
2008-12-19 22:22:00,10.772,10.772,10.685,10.685,100000.0
2008-12-19 22:23:00,10.709,10.808,10.709,10.798,200000.0
2008-12-19 22:24:00,10.805,10.814,10.663,10.663,400000.0
2008-12-19 22:25:00,10.769,10.841,10.723,10.723,200000.0
2008-12-19 22:26:00,10.84,10.84,10.721,10.721,100000.0
2008-12-19 22:27:00,10.675,10.782,10.662,10.662,250000.0
2008-12-19 22:28:00,10.803,10.807,10.729,10.765,350000.0
2008-12-19 22:29:00,10.727,10.839,10.714,10.722,600000.0
2008-12-19 22:30:00,10.741,10.808,10.694,10.752,500000.0
2008-12-19 22:31:00,10.828,10.838,10.682,10.838,400000.0
2008-12-19 22:32:00,10.785,10.813,10.747,10.813,300000.0
2008-12-19 22:35:00,10.721,10.721,10.721,10.721,50000.0
2008-12-19 22:36:00,10.793,10.793,10.793,10.793,50000.0
2008-12-19 22:37:00,10.688,10.813,10.688,10.767,350000.0
2008-12-19 22:38:00,10.815,10.851,10.719,10.772,350000.0
2008-12-19 22:40:00,10.784,10.806,10.67,10.781,450000.0
2008-12-19 22:41:00,10.821,10.821,10.712,10.727,450000.0
2008-12-19 22:42:00,10.774,10.796,10.66,10.771,450000.0
2008-12-19 22:46:00,10.682,10.819,10.639,10.779,850000.0
2008-12-19 22:47:00,10.726,10.857,10.703,10.773,400000.0
2008-12-19 22:49:00,10.828,10.867,10.706,10.854,450000.0
2008-12-19 22:50:00,10.728,10.862,10.713,10.857,400000.0
2008-12-19 22:52:00,10.697,10.697,10.68,10.68,100000.0
2008-12-19 22:53:00,10.795,10.821,10.683,10.683,350000.0
2008-12-19 22:56:00,10.775,10.841,10.775,10.841,250000.0
2008-12-19 22:57:00,10.751,10.833,10.705,10.833,550000.0
2008-12-19 22:58:00,10.729,10.729,10.706,10.706,100000.0
2008-12-19 22:59:00,10.772,10.81,10.682,10.74,850000.0
2008-12-19 23:00:00,10.778,10.832,10.734,10.751,250000.0
2008-12-19 23:01:00,10.714,10.79,10.714,10.79,150000.0
2008-12-19 23:02:00,10.8,10.808,10.774,10.808,300000.0
2008-12-19 23:03:00,10.716,10.785,10.71,10.71,200000.0
2008-12-19 23:05:00,10.798,10.858,10.756,10.756,300000.0
2008-12-19 23:06:00,10.813,10.908,10.705,10.722,450000.0
2008-12-19 23:08:00,10.76,10.836,10.702,10.702,350000.0
2008-12-19 23:09:00,10.758,10.843,10.74,10.793,400000.0
2008-12-19 23:10:00,10.83,10.835,10.767,10.775,300000.0
2008-12-19 23:11:00,10.783,10.799,10.68,10.68,200000.0
2008-12-19 23:13:00,10.752,10.757,10.752,10.757,100000.0
2008-12-19 23:14:00,10.806,10.83,10.739,10.83,300000.0
2008-12-19 23:15:00,10.8,10.8,10.767,10.776,150000.0
2008-12-19 23:16:00,10.808,10.808,10.641,10.661,400000.0
2008-12-19 23:18:00,10.78,10.81,10.69,10.69,300000.0
2008-12-19 23:20:00,10.731,10.79,10.652,10.712,550000.0
2008-12-19 23:21:00,10.763,10.818,10.763,10.818,300000.0
2008-12-19 23:22:00,10.683,10.708,10.678,10.678,150000.0
2008-12-19 23:24:00,10.829,10.829,10.687,10.687,400000.0
2008-12-19 23:25:00,10.698,10.737,10.698,10.737,100000.0
2008-12-19 23:26:00,10.771,10.799,10.694,10.782,300000.0
2008-12-19 23:27:00,10.74,10.796,10.701,10.74,350000.0
2008-12-19 23:28:00,10.714,10.777,10.664,10.664,400000.0
2008-12-19 23:29:00,10.702,10.862,10.702,10.756,350000.0
2008-12-19 23:30:00,10.723,10.799,10.714,10.799,350000.0
2008-12-19 23:33:00,10.783,10.783,10.613,10.65,350000.0
2008-12-19 23:35:00,10.757,10.757,10.653,10.653,300000.0
2008-12-19 23:39:00,10.82,10.82,10.82,10.82,200000.0
2008-12-19 23:40:00,10.754,10.76,10.754,10.76,200000.0
2008-12-19 23:44:00,10.83,10.83,10.82,10.82,450000.0
2008-12-19 23:50:00,10.774,10.796,10.66,10.771,450000.0
2008-12-19 23:55:00,10.756,10.764,10.748,10.748,150000.0
2008-12-19 23:56:00,10.731,10.773,10.696,10.773,200000.0
2008-12-19 23:57:00,10.83,10.83,10.82,10.82,300000.0
2008-12-19 23:58:00,10.81,10.81,10.81,10.81,300000.0
2008-12-22 00:16:00,10.78,10.868,10.703,10.703,300000.0
2008-12-22 00:29:00,10.776,10.776,10.629,10.641,400000.0
2008-12-22 00:57:00,10.814,10.814,10.709,10.709,350000.0
2008-12-22 01:00:00,10.788,10.842,10.722,10.802,450000.0
2008-12-22 01:01:00,10.801,10.806,10.709,10.767,300000.0
2008-12-22 01:02:00,10.774,10.822,10.706,10.784,350000.0
2008-12-22 01:03:00,10.793,10.837,10.793,10.837,350000.0
2008-12-22 01:04:00,10.803,10.852,10.716,10.741,350000.0
2008-12-22 01:05:00,10.754,10.754,10.754,10.754,50000.0
2008-12-22 01:07:00,10.843,10.876,10.736,10.876,350000.0
2008-12-22 01:08:00,10.842,10.842,10.678,10.678,250000.0
2008-12-22 01:09:00,10.839,10.852,10.706,10.79,400000.0
2008-12-22 01:10:00,10.804,10.826,10.69,10.801,700000.0
2008-12-22 01:14:00,10.86,10.86,10.86,10.86,400000.0
2008-12-22 01:15:00,10.817,10.817,10.638,10.668,400000.0
2008-12-22 01:18:00,10.773,10.823,10.738,10.738,300000.0
2008-12-22 01:19:00,10.775,10.834,10.775,10.826,150000.0
2008-12-22 01:20:00,10.801,10.845,10.731,10.841,750000.0
2008-12-22 01:24:00,10.753,10.753,10.753,10.753,50000.0
2008-12-22 01:26:00,10.755,10.854,10.755,10.773,400000.0
2008-12-22 01:27:00,10.768,10.815,10.748,10.809,350000.0
2008-12-22 01:30:00,10.831,10.832,10.692,10.692,400000.0
2008-12-22 01:32:00,10.819,10.864,10.735,10.735,300000.0
2008-12-22 01:35:00,10.799,10.847,10.781,10.843,250000.0
2008-12-22 01:36:00,10.782,10.832,10.711,10.754,400000.0
2008-12-22 01:38:00,10.761,10.848,10.744,10.804,350000.0
2008-12-22 01:39:00,10.825,10.847,10.738,10.803,600000.0
2008-12-22 01:40:00,10.761,10.761,10.761,10.761,50000.0
2008-12-22 01:41:00,10.781,10.861,10.711,10.737,550000.0
2008-12-22 01:42:00,10.766,10.921,10.766,10.827,450000.0
2008-12-22 01:47:00,10.782,10.873,10.748,10.848,300000.0
2008-12-22 01:50:00,10.834,10.834,10.834,10.834,50000.0
2008-12-22 01:51:00,10.865,10.866,10.711,10.847,350000.0
2008-12-22 01:52:00,10.831,10.869,10.831,10.869,100000.0
2008-12-22 01:58:00,10.796,10.878,10.796,10.878,150000.0
2008-12-22 01:59:00,10.817,10.853,10.721,10.721,300000.0
2008-12-22 02:02:00,10.715,10.858,10.715,10.858,100000.0
2008-12-22 02:03:00,10.737,10.897,10.737,10.877,450000.0
2008-12-22 02:05:00,10.742,10.742,10.716,10.716,100000.0
2008-12-22 02:06:00,10.866,10.866,10.784,10.844,300000.0
2008-12-22 02:08:00,10.869,10.869,10.727,10.861,350000.0
2008-12-22 02:10:00,10.862,10.862,10.764,10.834,350000.0
2008-12-22 02:11:00,10.726,10.862,10.726,10.84,300000.0
2008-12-22 02:12:00,10.841,10.841,10.709,10.758,300000.0
2008-12-22 02:14:00,10.818,10.851,10.76,10.811,400000.0
2008-12-22 02:16:00,10.871,10.871,10.768,10.83,350000.0
2008-12-22 02:17:00,10.861,10.861,10.758,10.758,450000.0
2008-12-22 02:18:00,10.878,10.878,10.764,10.764,150000.0
2008-12-22 02:20:00,10.85,10.896,10.783,10.87,600000.0
2008-12-22 02:21:00,10.851,10.883,10.778,10.804,350000.0
2008-12-22 02:22:00,10.835,10.895,10.784,10.871,250000.0
2008-12-22 02:23:00,10.858,10.948,10.814,10.856,400000.0
2008-12-22 02:24:00,10.929,10.929,10.83,10.86,250000.0
2008-12-22 02:25:00,10.915,10.939,10.804,10.921,550000.0
2008-12-22 02:26:00,10.917,10.917,10.88,10.88,100000.0
2008-12-22 02:29:00,10.825,10.972,10.825,10.954,400000.0
2008-12-22 02:30:00,10.942,10.942,10.798,10.841,400000.0
2008-12-22 02:31:00,10.917,10.964,10.829,10.942,550000.0
2008-12-22 02:32:00,10.958,11.005,10.938,10.979,350000.0
2008-12-22 02:33:00,10.959,11.0,10.903,10.926,400000.0
2008-12-22 02:34:00,11.013,11.044,10.976,11.044,200000.0
2008-12-22 02:35:00,10.938,10.938,10.938,10.938,50000.0
2008-12-22 02:36:00,10.943,11.005,10.915,10.915,250000.0
2008-12-22 02:37:00,11.027,11.027,10.918,11.003,300000.0
2008-12-22 02:38:00,11.006,11.034,10.957,11.003,300000.0
2008-12-22 02:39:00,11.037,11.037,10.931,11.013,750000.0
2008-12-22 02:40:00,11.022,11.022,10.934,10.934,150000.0
2008-12-22 02:41:00,10.904,10.976,10.904,10.911,300000.0
2008-12-22 02:42:00,10.833,10.966,10.833,10.952,500000.0
2008-12-22 02:43:00,10.958,10.982,10.866,10.866,400000.0
2008-12-22 02:44:00,10.875,11.012,10.875,11.006,400000.0
2008-12-22 02:45:00,10.893,11.011,10.893,11.011,400000.0
2008-12-22 02:48:00,11.004,11.004,10.85,10.899,250000.0
2008-12-22 02:49:00,10.964,10.99,10.858,10.961,700000.0
2008-12-22 02:50:00,10.967,11.008,10.868,10.99,400000.0
2008-12-22 02:51:00,10.858,10.994,10.858,10.994,250000.0
2008-12-22 02:52:00,11.011,11.011,10.883,10.985,350000.0
2008-12-22 02:54:00,10.914,10.914,10.914,10.914,50000.0
2008-12-22 02:55:00,10.918,11.022,10.908,10.959,350000.0
2008-12-22 02:56:00,10.95,10.95,10.95,10.95,50000.0
2008-12-22 02:57:00,10.966,10.966,10.945,10.945,100000.0
2008-12-22 02:58:00,10.949,10.989,10.886,10.959,300000.0
2008-12-22 02:59:00,10.971,10.993,10.87,10.967,450000.0
2008-12-22 03:00:00,10.95,10.95,10.95,10.95,50000.0
2008-12-22 03:01:00,10.918,10.918,10.861,10.861,100000.0
2008-12-22 03:02:00,10.897,11.003,10.897,11.003,350000.0
2008-12-22 03:03:00,10.962,11.002,10.923,10.99,250000.0
2008-12-22 03:04:00,10.928,10.982,10.858,10.911,450000.0
2008-12-22 03:05:00,10.994,10.994,10.857,10.935,200000.0
2008-12-22 03:06:00,10.938,10.994,10.878,10.958,400000.0
2008-12-22 03:07:00,10.978,11.021,10.889,11.021,500000.0
2008-12-22 03:08:00,10.909,10.969,10.854,10.871,500000.0
2008-12-22 03:09:00,10.99,10.991,10.84,10.962,1300000.0
2008-12-22 03:10:00,10.885,11.002,10.87,11.002,200000.0
2008-12-22 03:12:00,10.883,10.986,10.883,10.986,100000.0
2008-12-22 03:13:00,10.984,11.019,10.887,10.983,650000.0
2008-12-22 03:14:00,10.995,10.995,10.949,10.949,150000.0
2008-12-22 03:15:00,10.883,11.014,10.883,11.014,300000.0
2008-12-22 03:16:00,10.891,10.966,10.855,10.855,400000.0
2008-12-22 03:17:00,10.925,11.075,10.925,11.032,350000.0
2008-12-22 03:19:00,10.866,10.976,10.828,10.901,1150000.0
2008-12-22 03:20:00,10.917,10.917,10.895,10.895,150000.0
2008-12-22 03:23:00,10.988,10.995,10.988,10.995,150000.0
2008-12-22 03:24:00,10.864,10.864,10.858,10.858,100000.0
2008-12-22 03:25:00,10.88,10.88,10.88,10.88,50000.0
2008-12-22 03:26:00,10.913,10.924,10.913,10.924,100000.0
2008-12-22 03:27:00,10.954,10.954,10.954,10.954,50000.0
2008-12-22 03:28:00,10.993,10.993,10.873,10.873,250000.0
2008-12-22 03:30:00,10.85,10.992,10.85,10.992,400000.0
2008-12-22 03:33:00,10.874,11.019,10.874,10.96,450000.0
2008-12-22 03:34:00,10.993,11.029,10.896,11.029,350000.0
2008-12-22 03:36:00,11.016,11.016,10.89,10.944,450000.0
2008-12-22 03:37:00,10.99,11.024,10.898,10.938,450000.0
2008-12-22 03:40:00,10.966,10.995,10.907,10.995,400000.0
2008-12-22 03:42:00,10.96,10.994,10.917,10.958,500000.0
2008-12-22 03:44:00,10.97,10.97,10.963,10.963,100000.0
2008-12-22 03:46:00,10.954,11.037,10.901,10.973,400000.0
2008-12-22 03:47:00,10.944,10.981,10.944,10.981,100000.0
2008-12-22 03:48:00,10.913,11.033,10.913,10.952,150000.0
2008-12-22 03:50:00,10.883,10.976,10.883,10.976,200000.0
2008-12-22 03:51:00,10.919,10.958,10.855,10.855,200000.0
2008-12-22 03:57:00,10.989,10.989,10.907,10.907,100000.0
2008-12-22 03:58:00,10.905,10.996,10.841,10.969,600000.0
2008-12-22 03:59:00,10.976,10.983,10.904,10.904,500000.0
2008-12-22 04:00:00,10.989,11.003,10.902,10.989,600000.0
2008-12-22 04:01:00,10.988,10.988,10.945,10.945,100000.0
2008-12-22 04:02:00,10.946,10.988,10.946,10.946,250000.0
2008-12-22 04:03:00,10.986,10.986,10.916,10.952,200000.0
2008-12-22 04:04:00,10.97,10.988,10.97,10.983,150000.0
2008-12-22 04:05:00,10.973,10.998,10.971,10.998,200000.0
2008-12-22 04:06:00,10.967,10.974,10.967,10.974,100000.0
2008-12-22 04:08:00,10.867,10.867,10.867,10.867,100000.0
2008-12-22 04:09:00,10.978,11.002,10.866,10.969,450000.0
2008-12-22 04:10:00,10.974,10.987,10.952,10.973,250000.0
2008-12-22 04:13:00,10.971,10.996,10.86,10.974,450000.0
2008-12-22 04:15:00,10.867,11.027,10.867,11.02,400000.0
2008-12-22 04:17:00,10.885,11.072,10.885,11.006,400000.0
2008-12-22 04:19:00,10.957,10.957,10.939,10.939,200000.0
2008-12-22 04:20:00,10.934,10.984,10.853,10.934,300000.0
2008-12-22 04:22:00,10.923,10.997,10.923,10.997,100000.0
2008-12-22 04:25:00,11.0,11.0,10.875,10.993,400000.0
2008-12-22 04:26:00,10.863,10.991,10.86,10.991,350000.0
2008-12-22 04:27:00,10.865,10.993,10.865,10.898,300000.0
2008-12-22 04:29:00,11.014,11.051,10.945,10.945,350000.0
2008-12-22 04:30:00,10.901,10.97,10.82,10.824,350000.0
2008-12-22 04:31:00,10.838,10.944,10.838,10.864,400000.0
2008-12-22 04:32:00,10.901,10.946,10.851,10.878,350000.0
2008-12-22 04:33:00,10.967,10.967,10.865,10.932,300000.0
2008-12-22 04:35:00,10.855,10.997,10.855,10.997,400000.0
2008-12-22 04:37:00,10.888,10.918,10.888,10.891,150000.0
2008-12-22 04:38:00,10.996,10.996,10.996,10.996,50000.0
2008-12-22 04:39:00,10.917,10.995,10.857,10.936,550000.0
2008-12-22 04:40:00,10.861,10.969,10.83,10.969,500000.0
2008-12-22 04:43:00,10.857,10.999,10.857,10.999,400000.0
2008-12-22 04:45:00,10.998,10.998,10.91,10.974,300000.0
2008-12-22 04:46:00,10.961,10.961,10.955,10.955,100000.0
2008-12-22 04:50:00,10.934,10.964,10.862,10.862,250000.0
2008-12-22 04:51:00,10.887,10.989,10.887,10.989,100000.0
2008-12-22 04:54:00,11.0,11.0,11.0,11.0,100000.0
2008-12-22 04:55:00,10.96,10.96,10.96,10.96,100000.0
2008-12-22 05:00:00,10.905,11.004,10.88,10.928,850000.0
2008-12-22 05:02:00,10.978,10.981,10.885,10.905,550000.0
2008-12-22 05:10:00,10.992,11.012,10.849,10.978,450000.0
2008-12-22 05:13:00,10.863,10.972,10.84,10.868,400000.0
2008-12-22 05:15:00,10.865,10.865,10.819,10.827,200000.0
2008-12-22 05:17:00,10.957,10.991,10.858,10.969,450000.0
2008-12-22 05:18:00,10.917,10.983,10.896,10.977,450000.0
2008-12-22 05:19:00,10.951,10.976,10.84,10.954,450000.0
2008-12-22 05:20:00,10.961,10.984,10.961,10.984,100000.0
2008-12-22 05:21:00,10.89,10.983,10.845,10.983,350000.0
2008-12-22 05:22:00,10.934,10.934,10.844,10.844,350000.0
2008-12-22 05:29:00,10.94,10.992,10.858,10.91,500000.0
2008-12-22 05:30:00,10.911,10.969,10.84,10.911,600000.0
2008-12-22 05:31:00,10.876,10.929,10.838,10.929,350000.0
2008-12-22 05:34:00,10.869,10.988,10.869,10.907,200000.0
2008-12-22 05:35:00,10.871,11.073,10.871,11.003,400000.0
2008-12-22 05:39:00,10.848,10.954,10.834,10.898,350000.0
2008-12-22 05:40:00,10.841,10.974,10.841,10.842,400000.0
2008-12-22 05:41:00,10.959,10.959,10.853,10.853,350000.0
2008-12-22 05:42:00,10.967,10.971,10.86,10.971,400000.0
2008-12-22 05:47:00,10.957,11.002,10.859,10.974,450000.0
2008-12-22 05:48:00,10.987,10.987,10.845,10.902,450000.0
2008-12-22 05:49:00,10.939,10.985,10.884,10.913,650000.0
2008-12-22 05:50:00,10.954,10.977,10.858,10.946,400000.0
2008-12-22 05:51:00,10.978,10.996,10.854,10.99,750000.0
2008-12-22 05:53:00,10.939,10.981,10.847,10.847,500000.0
2008-12-22 05:54:00,11.01,11.01,11.01,11.01,150000.0
2008-12-22 05:55:00,10.973,11.001,10.885,10.885,150000.0
2008-12-22 05:57:00,10.977,10.977,10.888,10.946,150000.0
2008-12-22 05:58:00,10.886,11.001,10.873,10.873,450000.0
2008-12-22 05:59:00,11.006,11.006,10.87,11.002,450000.0
2008-12-22 06:00:00,10.992,10.992,10.902,10.949,250000.0
2008-12-22 06:01:00,10.95,11.007,10.941,11.007,400000.0
2008-12-22 06:03:00,10.98,10.997,10.883,10.921,400000.0
2008-12-22 06:04:00,10.865,10.992,10.841,10.96,650000.0
2008-12-22 06:05:00,11.026,11.05,10.922,10.957,400000.0
2008-12-22 06:06:00,10.988,11.012,10.84,10.968,450000.0
2008-12-22 06:07:00,10.964,11.001,10.933,11.001,250000.0
2008-12-22 06:08:00,10.939,10.998,10.92,10.969,350000.0
2008-12-22 06:10:00,10.967,11.01,10.876,10.957,300000.0
2008-12-22 06:11:00,10.978,10.978,10.892,10.892,100000.0
2008-12-22 06:12:00,10.887,11.009,10.887,10.968,300000.0
2008-12-22 06:13:00,11.011,11.026,10.981,11.026,200000.0
2008-12-22 06:14:00,10.937,11.013,10.937,10.988,250000.0
2008-12-22 06:16:00,10.996,11.045,10.919,10.927,600000.0
2008-12-22 06:17:00,10.969,10.988,10.96,10.96,350000.0
2008-12-22 06:18:00,10.987,10.987,10.987,10.987,50000.0
2008-12-22 06:20:00,10.88,11.004,10.88,10.99,550000.0
2008-12-22 06:24:00,11.019,11.036,10.902,10.957,350000.0
2008-12-22 06:27:00,10.995,11.004,10.878,10.995,550000.0
2008-12-22 06:28:00,10.992,11.002,10.86,10.993,500000.0
2008-12-22 06:29:00,10.961,11.026,10.9,10.949,500000.0
2008-12-22 06:30:00,10.958,11.004,10.866,10.918,400000.0
2008-12-22 06:35:00,10.98,11.005,10.878,10.878,350000.0
2008-12-22 06:36:00,10.956,10.956,10.859,10.92,350000.0
2008-12-22 06:37:00,10.899,11.019,10.899,10.901,400000.0
2008-12-22 06:39:00,11.006,11.015,10.896,11.015,400000.0
2008-12-22 06:40:00,10.908,11.025,10.904,10.943,550000.0
2008-12-22 06:41:00,10.989,10.989,10.841,10.885,400000.0
2008-12-22 06:43:00,11.01,11.01,11.01,11.01,400000.0
2008-12-22 06:44:00,10.916,10.97,10.855,10.864,400000.0
2008-12-22 06:45:00,10.913,10.913,10.892,10.892,100000.0
2008-12-22 06:47:00,11.02,11.02,11.02,11.02,400000.0
2008-12-22 06:48:00,10.876,11.019,10.876,10.991,400000.0
2008-12-22 06:49:00,11.01,11.01,11.01,11.01,350000.0
2008-12-22 06:50:00,11.009,11.011,10.869,11.011,350000.0
2008-12-22 06:54:00,10.893,11.041,10.893,10.893,300000.0
2008-12-22 06:55:00,10.941,11.018,10.881,10.881,450000.0
2008-12-22 06:56:00,10.92,11.009,10.911,11.009,200000.0
2008-12-22 06:57:00,10.954,11.004,10.894,11.004,450000.0
2008-12-22 07:00:00,10.955,10.983,10.871,10.895,300000.0
2008-12-22 07:01:00,10.976,11.004,10.867,10.991,450000.0
2008-12-22 07:02:00,10.942,11.022,10.909,10.956,350000.0
2008-12-22 07:05:00,11.004,11.03,10.964,10.975,550000.0
2008-12-22 07:06:00,11.023,11.029,10.945,11.023,400000.0
2008-12-22 07:08:00,10.965,10.974,10.953,10.953,150000.0
2008-12-22 07:09:00,11.013,11.013,10.938,10.968,250000.0
2008-12-22 07:10:00,10.917,10.992,10.888,10.992,350000.0
2008-12-22 07:11:00,10.987,11.038,10.94,10.94,150000.0
2008-12-22 07:13:00,10.98,11.029,10.942,11.026,350000.0
2008-12-22 07:14:00,10.892,10.996,10.892,10.987,400000.0
2008-12-22 07:15:00,10.996,11.021,10.885,10.999,450000.0
2008-12-22 07:17:00,11.005,11.025,10.941,11.025,550000.0
2008-12-22 07:18:00,11.042,11.042,10.918,10.918,300000.0
2008-12-22 07:20:00,10.873,10.946,10.873,10.914,350000.0
2008-12-22 07:22:00,11.001,11.001,10.886,10.968,500000.0
2008-12-22 07:23:00,10.983,11.008,10.872,10.986,450000.0
2008-12-22 07:24:00,10.921,11.006,10.857,11.006,400000.0
2008-12-22 07:30:00,10.951,10.993,10.889,10.953,500000.0
2008-12-22 07:31:00,10.939,11.014,10.93,10.981,350000.0
2008-12-22 07:33:00,10.895,10.98,10.873,10.98,400000.0
2008-12-22 07:34:00,10.851,10.992,10.851,10.992,550000.0
2008-12-22 07:38:00,10.902,11.002,10.902,10.908,350000.0
2008-12-22 07:39:00,10.991,10.992,10.856,10.939,400000.0
2008-12-22 07:40:00,10.92,10.982,10.883,10.941,350000.0
2008-12-22 07:41:00,10.981,11.011,10.867,11.011,500000.0
2008-12-22 07:42:00,10.906,10.995,10.89,10.932,350000.0
2008-12-22 07:43:00,10.891,11.013,10.876,10.988,550000.0
2008-12-22 07:44:00,10.978,11.003,10.935,11.002,500000.0
2008-12-22 07:48:00,10.983,10.983,10.866,10.917,800000.0
2008-12-22 07:49:00,10.999,10.999,10.866,10.944,450000.0
2008-12-22 07:50:00,11.005,11.06,10.925,10.927,900000.0
2008-12-22 07:54:00,11.011,11.011,10.895,10.973,350000.0
2008-12-22 07:58:00,10.972,10.979,10.871,10.972,850000.0
2008-12-22 07:59:00,10.976,10.976,10.852,10.862,350000.0
2008-12-22 08:00:00,10.963,10.979,10.871,10.976,550000.0
2008-12-22 08:02:00,10.883,10.997,10.883,10.997,450000.0
2008-12-22 08:03:00,10.951,11.054,10.91,10.934,550000.0
2008-12-22 08:04:00,10.951,11.006,10.896,10.928,400000.0
2008-12-22 08:05:00,10.875,10.955,10.875,10.955,400000.0
2008-12-22 08:06:00,10.989,10.989,10.88,10.926,400000.0
2008-12-22 08:07:00,10.97,10.984,10.86,10.984,500000.0
2008-12-22 08:08:00,10.847,10.966,10.847,10.951,150000.0
2008-12-22 08:10:00,10.909,10.989,10.89,10.98,350000.0
2008-12-22 08:12:00,10.86,10.953,10.832,10.944,400000.0
2008-12-22 08:15:00,10.983,10.983,10.857,10.952,550000.0
2008-12-22 08:16:00,10.843,10.942,10.819,10.845,500000.0
2008-12-22 08:17:00,10.851,10.953,10.851,10.945,500000.0
2008-12-22 08:18:00,10.878,10.996,10.878,10.926,450000.0
2008-12-22 08:19:00,10.859,10.979,10.859,10.905,700000.0
2008-12-22 08:20:00,10.936,10.973,10.857,10.877,250000.0
2008-12-22 08:22:00,10.964,11.004,10.871,10.871,500000.0
2008-12-22 08:23:00,10.962,10.991,10.908,10.948,350000.0
2008-12-22 08:24:00,10.878,10.95,10.878,10.898,350000.0
2008-12-22 08:25:00,10.872,10.974,10.84,10.902,650000.0
2008-12-22 08:26:00,10.953,10.964,10.846,10.889,400000.0
2008-12-22 08:27:00,10.903,10.953,10.821,10.821,350000.0
2008-12-22 08:28:00,10.973,10.973,10.868,10.965,500000.0
2008-12-22 08:30:00,10.83,10.937,10.815,10.854,350000.0
2008-12-22 08:31:00,10.869,10.977,10.861,10.963,400000.0
2008-12-22 08:32:00,10.959,10.978,10.821,10.956,450000.0
2008-12-22 08:34:00,11.001,11.001,10.857,10.993,400000.0
2008-12-22 08:35:00,11.013,11.031,10.897,10.958,550000.0
2008-12-22 08:36:00,10.886,11.01,10.88,10.97,450000.0
2008-12-22 08:37:00,10.983,11.035,10.91,10.971,450000.0
2008-12-22 08:38:00,10.954,10.989,10.846,10.955,400000.0
2008-12-22 08:39:00,10.898,11.049,10.879,10.967,450000.0
2008-12-22 08:40:00,10.964,10.975,10.832,10.89,650000.0
2008-12-22 08:41:00,10.921,11.003,10.856,10.888,550000.0
2008-12-22 08:42:00,10.9,10.972,10.879,10.97,350000.0
2008-12-22 08:43:00,10.911,10.998,10.901,10.967,550000.0
2008-12-22 08:44:00,10.977,11.0,10.927,10.927,350000.0
2008-12-22 08:45:00,10.881,10.999,10.881,10.975,400000.0
2008-12-22 08:46:00,10.962,10.993,10.865,10.903,600000.0
2008-12-22 08:47:00,10.901,10.936,10.861,10.936,350000.0
2008-12-22 08:48:00,10.998,10.998,10.91,10.99,550000.0
2008-12-22 08:49:00,10.922,11.002,10.88,10.959,450000.0
2008-12-22 08:50:00,10.922,10.975,10.84,10.946,500000.0
2008-12-22 08:51:00,10.886,10.951,10.858,10.934,400000.0
2008-12-22 08:52:00,10.962,10.97,10.87,10.904,350000.0
2008-12-22 08:53:00,10.91,10.999,10.873,10.988,500000.0
2008-12-22 08:54:00,11.006,11.006,10.872,10.912,350000.0
2008-12-22 08:55:00,10.868,10.977,10.864,10.895,450000.0
2008-12-22 08:56:00,10.864,10.979,10.86,10.86,550000.0
2008-12-22 08:57:00,11.027,11.08,10.916,10.916,400000.0
2008-12-22 08:58:00,10.99,10.999,10.858,10.993,450000.0
2008-12-22 08:59:00,10.978,10.993,10.939,10.939,350000.0
2008-12-22 09:00:00,10.927,11.037,10.924,10.955,600000.0
2008-12-22 09:01:00,10.94,10.999,10.918,10.941,400000.0
2008-12-22 09:02:00,10.958,10.986,10.876,10.876,500000.0
2008-12-22 09:03:00,10.893,10.967,10.831,10.961,550000.0
2008-12-22 09:04:00,10.951,10.979,10.878,10.911,350000.0
2008-12-22 09:05:00,10.865,10.972,10.82,10.82,350000.0
2008-12-22 09:06:00,10.82,10.974,10.817,10.974,550000.0
2008-12-22 09:07:00,10.932,10.932,10.847,10.856,350000.0
2008-12-22 09:08:00,10.997,10.997,10.85,10.976,550000.0
2008-12-22 09:09:00,10.94,10.984,10.824,10.984,950000.0
2008-12-22 09:10:00,10.927,11.002,10.838,10.907,450000.0
2008-12-22 09:11:00,10.954,10.997,10.847,10.997,500000.0
2008-12-22 09:12:00,10.977,11.013,10.87,11.008,450000.0
2008-12-22 09:13:00,10.959,10.983,10.856,10.938,400000.0
2008-12-22 09:14:00,10.94,11.001,10.87,11.001,350000.0
2008-12-22 09:15:00,10.991,11.01,10.898,10.925,400000.0
2008-12-22 09:16:00,10.98,10.98,10.818,10.859,450000.0
2008-12-22 09:17:00,10.919,11.017,10.904,11.017,400000.0
2008-12-22 09:18:00,10.898,11.023,10.878,10.878,400000.0
2008-12-22 09:19:00,10.974,10.995,10.845,10.859,600000.0
2008-12-22 09:20:00,10.944,11.002,10.944,10.994,250000.0
2008-12-22 09:21:00,10.986,10.996,10.889,10.966,400000.0
2008-12-22 09:22:00,10.961,11.008,10.891,10.959,600000.0
2008-12-22 09:23:00,10.96,11.005,10.88,10.917,600000.0
2008-12-22 09:24:00,10.962,10.983,10.85,10.983,550000.0
2008-12-22 09:25:00,10.862,10.99,10.862,10.948,550000.0
2008-12-22 09:26:00,10.961,10.995,10.91,10.995,350000.0
2008-12-22 09:27:00,10.891,10.966,10.88,10.953,350000.0
2008-12-22 09:28:00,10.953,11.001,10.912,10.984,450000.0
2008-12-22 09:29:00,10.96,10.96,10.844,10.95,400000.0
2008-12-22 09:30:00,10.896,10.973,10.871,10.89,700000.0
2008-12-22 09:31:00,10.888,10.989,10.86,10.861,450000.0
2008-12-22 09:32:00,10.892,10.96,10.892,10.904,350000.0
2008-12-22 09:33:00,10.954,10.979,10.853,10.962,400000.0
2008-12-22 09:34:00,10.926,11.009,10.87,10.87,350000.0
2008-12-22 09:35:00,10.859,10.979,10.859,10.96,550000.0
2008-12-22 09:36:00,10.859,10.989,10.859,10.978,400000.0
2008-12-22 09:37:00,10.987,10.987,10.873,10.98,450000.0
2008-12-22 09:38:00,11.0,11.0,10.915,10.964,400000.0
2008-12-22 09:39:00,11.01,11.01,11.0,11.01,400000.0
2008-12-22 09:40:00,10.946,11.014,10.869,10.869,400000.0
2008-12-22 09:41:00,10.952,10.988,10.865,10.988,350000.0
2008-12-22 09:42:00,10.86,10.966,10.843,10.843,350000.0
2008-12-22 09:43:00,10.94,10.999,10.896,10.966,500000.0
2008-12-22 09:44:00,10.979,10.989,10.916,10.962,600000.0
2008-12-22 09:45:00,10.988,11.008,10.879,10.973,650000.0
2008-12-22 09:46:00,10.948,10.986,10.902,10.986,350000.0
2008-12-22 09:47:00,10.918,10.959,10.869,10.904,400000.0
2008-12-22 09:48:00,10.961,11.016,10.88,10.961,650000.0
2008-12-22 09:49:00,10.987,11.003,10.901,10.901,350000.0
2008-12-22 09:50:00,10.96,11.006,10.882,11.006,450000.0
2008-12-22 09:51:00,10.932,10.994,10.861,10.994,550000.0
2008-12-22 09:52:00,10.913,11.013,10.895,10.995,350000.0
2008-12-22 09:53:00,10.992,11.047,10.913,10.957,500000.0
2008-12-22 09:54:00,10.964,11.001,10.877,10.933,450000.0
2008-12-22 09:55:00,10.932,11.027,10.925,10.939,350000.0
2008-12-22 09:56:00,10.889,11.053,10.863,10.863,550000.0
2008-12-22 09:57:00,10.917,11.027,10.875,10.964,750000.0
2008-12-22 09:58:00,10.945,10.949,10.839,10.922,350000.0
2008-12-22 09:59:00,10.966,10.966,10.814,10.892,650000.0
2008-12-22 10:00:00,10.848,10.952,10.826,10.904,600000.0
2008-12-22 10:01:00,10.972,10.972,10.842,10.842,350000.0
2008-12-22 10:02:00,10.956,10.976,10.847,10.925,400000.0
2008-12-22 10:03:00,10.948,10.948,10.832,10.832,350000.0
2008-12-22 10:04:00,10.953,10.992,10.868,10.986,400000.0
2008-12-22 10:05:00,10.914,10.949,10.828,10.935,450000.0
2008-12-22 10:06:00,10.829,11.001,10.829,10.874,700000.0
2008-12-22 10:07:00,10.923,11.009,10.909,11.009,350000.0
2008-12-22 10:08:00,10.961,10.961,10.806,10.842,500000.0
2008-12-22 10:09:00,10.898,10.986,10.871,10.968,600000.0
2008-12-22 10:10:00,10.853,10.961,10.831,10.937,600000.0
2008-12-22 10:11:00,10.896,10.94,10.854,10.896,400000.0
2008-12-22 10:12:00,10.897,11.014,10.878,10.978,500000.0
2008-12-22 10:13:00,10.879,10.983,10.811,10.983,750000.0
2008-12-22 10:14:00,10.929,11.015,10.929,11.006,400000.0
2008-12-22 10:15:00,10.922,11.065,10.911,11.03,500000.0
2008-12-22 10:16:00,10.99,10.99,10.841,10.969,500000.0
2008-12-22 10:17:00,10.915,11.001,10.902,10.925,350000.0
2008-12-22 10:18:00,10.925,11.009,10.885,10.954,550000.0
2008-12-22 10:19:00,10.997,11.014,10.873,11.01,450000.0
2008-12-22 10:20:00,10.932,10.973,10.872,10.909,550000.0
2008-12-22 10:22:00,10.979,11.008,10.905,10.983,400000.0
2008-12-22 10:23:00,10.961,10.97,10.85,10.858,550000.0
2008-12-22 10:25:00,11.01,11.01,11.01,11.01,350000.0
2008-12-22 10:26:00,10.933,10.961,10.858,10.873,350000.0
2008-12-22 10:28:00,10.99,10.99,10.99,10.99,500000.0
2008-12-22 10:29:00,10.932,10.971,10.823,10.939,500000.0
2008-12-22 10:30:00,10.898,10.968,10.898,10.902,350000.0
2008-12-22 10:31:00,10.862,10.977,10.839,10.964,450000.0
2008-12-22 10:32:00,10.999,11.03,10.889,10.903,400000.0
2008-12-22 10:33:00,10.98,10.992,10.863,10.986,550000.0
2008-12-22 10:34:00,10.999,10.999,10.829,10.892,700000.0
2008-12-22 10:35:00,10.98,10.994,10.887,10.994,350000.0
2008-12-22 10:36:00,10.878,11.007,10.872,10.997,450000.0
2008-12-22 10:37:00,10.946,10.978,10.882,10.969,550000.0
2008-12-22 10:38:00,10.892,10.992,10.892,10.909,400000.0
2008-12-22 10:39:00,10.989,10.989,10.887,10.922,550000.0
2008-12-22 10:40:00,10.897,10.987,10.854,10.92,400000.0
2008-12-22 10:41:00,11.008,11.008,10.878,10.965,350000.0
2008-12-22 10:42:00,10.995,10.996,10.871,10.927,250000.0
2008-12-22 10:43:00,10.972,10.976,10.859,10.958,550000.0
2008-12-22 10:44:00,10.857,10.958,10.837,10.943,550000.0
2008-12-22 10:45:00,10.859,10.988,10.859,10.97,350000.0
2008-12-22 10:46:00,10.911,11.015,10.907,10.935,550000.0
2008-12-22 10:47:00,10.939,10.988,10.841,10.988,450000.0
2008-12-22 10:48:00,10.995,11.002,10.893,10.968,450000.0
2008-12-22 10:49:00,10.94,11.002,10.875,10.971,500000.0
2008-12-22 10:50:00,10.929,10.956,10.857,10.857,450000.0
2008-12-22 10:51:00,10.899,10.985,10.899,10.975,400000.0
2008-12-22 10:52:00,10.975,10.975,10.879,10.89,250000.0
2008-12-22 10:53:00,10.965,10.965,10.85,10.928,450000.0
2008-12-22 10:54:00,10.949,10.956,10.824,10.873,550000.0
2008-12-22 10:55:00,10.944,10.982,10.906,10.906,400000.0
2008-12-22 10:56:00,10.918,10.969,10.91,10.969,450000.0
2008-12-22 10:57:00,10.885,11.018,10.874,10.957,350000.0
2008-12-22 10:58:00,10.963,10.963,10.829,10.858,350000.0
2008-12-22 10:59:00,10.939,10.963,10.816,10.816,450000.0
2008-12-22 11:00:00,10.91,10.999,10.848,10.866,350000.0
2008-12-22 11:01:00,10.851,10.952,10.82,10.949,550000.0
2008-12-22 11:02:00,10.874,10.94,10.814,10.933,350000.0
2008-12-22 11:03:00,10.882,10.966,10.849,10.966,550000.0
2008-12-22 11:04:00,10.991,10.991,10.896,10.967,600000.0
2008-12-22 11:05:00,10.886,11.055,10.886,11.0,550000.0
2008-12-22 11:07:00,10.874,10.961,10.819,10.89,450000.0
2008-12-22 11:08:00,10.949,10.993,10.886,10.913,400000.0
2008-12-22 11:09:00,10.98,10.98,10.871,10.964,500000.0
2008-12-22 11:10:00,10.869,10.978,10.842,10.842,400000.0
2008-12-22 11:11:00,10.929,10.961,10.834,10.938,350000.0
2008-12-22 11:12:00,10.894,10.965,10.833,10.965,450000.0
2008-12-22 11:13:00,10.894,10.974,10.858,10.974,400000.0
2008-12-22 11:14:00,10.858,10.982,10.84,10.898,550000.0
2008-12-22 11:15:00,10.853,10.907,10.801,10.801,350000.0
2008-12-22 11:16:00,10.879,10.987,10.841,10.845,350000.0
2008-12-22 11:17:00,10.833,10.95,10.833,10.939,500000.0
2008-12-22 11:19:00,10.848,10.945,10.782,10.942,550000.0
2008-12-22 11:20:00,10.808,10.943,10.798,10.943,400000.0
2008-12-22 11:21:00,10.886,10.984,10.882,10.984,550000.0
2008-12-22 11:22:00,10.89,10.935,10.842,10.842,350000.0
2008-12-22 11:23:00,10.899,10.96,10.839,10.861,500000.0
2008-12-22 11:24:00,10.881,10.976,10.869,10.869,450000.0
2008-12-22 11:25:00,10.861,10.956,10.836,10.948,400000.0
2008-12-22 11:26:00,10.902,11.008,10.854,11.0,400000.0
2008-12-22 11:27:00,10.879,10.999,10.879,10.988,500000.0
2008-12-22 11:28:00,10.847,10.93,10.813,10.93,350000.0
2008-12-22 11:30:00,10.861,10.943,10.861,10.888,450000.0
2008-12-22 11:31:00,10.893,10.985,10.87,10.898,450000.0
2008-12-22 11:32:00,10.874,10.987,10.874,10.897,400000.0
2008-12-22 11:33:00,10.89,10.971,10.89,10.898,500000.0
2008-12-22 11:34:00,10.905,10.96,10.823,10.96,450000.0
2008-12-22 11:35:00,10.841,10.968,10.841,10.907,350000.0
2008-12-22 11:36:00,10.936,10.945,10.79,10.813,550000.0
2008-12-22 11:37:00,10.913,10.98,10.865,10.942,350000.0
2008-12-22 11:38:00,10.888,11.013,10.874,10.874,500000.0
2008-12-22 11:39:00,10.93,10.981,10.849,10.849,400000.0
2008-12-22 11:40:00,10.901,10.99,10.899,10.963,550000.0
2008-12-22 11:41:00,10.921,10.987,10.903,10.944,350000.0
2008-12-22 11:42:00,10.926,10.955,10.824,10.824,500000.0
2008-12-22 11:44:00,10.854,10.964,10.854,10.89,500000.0
2008-12-22 11:45:00,10.963,10.963,10.841,10.866,400000.0
2008-12-22 11:46:00,10.924,10.957,10.834,10.862,400000.0
2008-12-22 11:47:00,10.935,10.975,10.832,10.881,400000.0
2008-12-22 11:48:00,10.908,10.94,10.844,10.939,400000.0
2008-12-22 11:49:00,10.929,10.949,10.809,10.867,350000.0
2008-12-22 11:50:00,10.862,10.944,10.813,10.944,350000.0
2008-12-22 11:51:00,10.848,10.926,10.825,10.901,550000.0
2008-12-22 11:52:00,10.808,10.96,10.808,10.947,500000.0
2008-12-22 11:53:00,10.931,10.95,10.836,10.95,500000.0
2008-12-22 11:54:00,10.949,10.949,10.798,10.859,400000.0
2008-12-22 11:55:00,10.937,10.994,10.868,10.967,350000.0
2008-12-22 11:56:00,10.943,10.985,10.839,10.864,500000.0
2008-12-22 11:57:00,10.924,10.99,10.859,10.99,550000.0
2008-12-22 11:58:00,10.871,10.995,10.867,10.995,350000.0
2008-12-22 11:59:00,10.87,10.977,10.857,10.857,350000.0
2008-12-22 12:00:00,10.972,10.975,10.86,10.975,550000.0
2008-12-22 12:01:00,10.919,10.954,10.809,10.832,750000.0
2008-12-22 12:02:00,10.953,10.969,10.889,10.921,350000.0
2008-12-22 12:03:00,10.881,10.939,10.854,10.898,550000.0
2008-12-22 12:04:00,10.871,10.917,10.815,10.848,400000.0
2008-12-22 12:05:00,10.949,10.961,10.853,10.853,350000.0
2008-12-22 12:06:00,10.867,10.976,10.867,10.886,450000.0
2008-12-22 12:07:00,10.894,10.984,10.849,10.954,450000.0
2008-12-22 12:08:00,10.95,10.951,10.845,10.951,450000.0
2008-12-22 12:09:00,10.834,10.935,10.834,10.906,500000.0
2008-12-22 12:10:00,10.916,10.937,10.837,10.868,400000.0
2008-12-22 12:11:00,10.837,10.916,10.812,10.831,550000.0
2008-12-22 12:12:00,10.807,10.945,10.807,10.837,350000.0
2008-12-22 12:13:00,10.873,10.944,10.805,10.944,350000.0
2008-12-22 12:14:00,10.867,10.95,10.819,10.95,350000.0
2008-12-22 12:15:00,10.916,10.98,10.837,10.837,450000.0
2008-12-22 12:16:00,10.834,10.928,10.826,10.826,350000.0
2008-12-22 12:17:00,10.839,10.954,10.835,10.92,400000.0
2008-12-22 12:19:00,10.859,10.951,10.835,10.88,500000.0
2008-12-22 12:20:00,10.813,10.951,10.813,10.828,550000.0
2008-12-22 12:21:00,10.899,10.901,10.812,10.895,350000.0
2008-12-22 12:22:00,10.89,10.915,10.799,10.91,550000.0
2008-12-22 12:23:00,10.828,10.908,10.815,10.815,400000.0
2008-12-22 12:24:00,10.9,10.918,10.819,10.918,600000.0
2008-12-22 12:25:00,10.942,10.945,10.831,10.831,350000.0
2008-12-22 12:26:00,10.941,10.941,10.819,10.866,400000.0
2008-12-22 12:27:00,10.926,10.956,10.847,10.928,350000.0
2008-12-22 12:28:00,10.837,10.909,10.81,10.81,550000.0
2008-12-22 12:30:00,10.856,10.945,10.806,10.891,500000.0
2008-12-22 12:31:00,10.791,10.899,10.791,10.892,450000.0
2008-12-22 12:32:00,10.888,10.938,10.852,10.917,400000.0
2008-12-22 12:33:00,10.831,10.943,10.831,10.905,550000.0
2008-12-22 12:34:00,10.848,10.949,10.848,10.901,350000.0
2008-12-22 12:35:00,10.94,10.976,10.842,10.911,500000.0
2008-12-22 12:36:00,10.907,10.92,10.855,10.92,350000.0
2008-12-22 12:37:00,10.943,10.948,10.889,10.937,400000.0
2008-12-22 12:38:00,10.852,10.976,10.852,10.852,350000.0
2008-12-22 12:39:00,10.815,10.962,10.815,10.832,550000.0
2008-12-22 12:40:00,10.944,10.944,10.814,10.869,350000.0
2008-12-22 12:41:00,10.949,10.949,10.824,10.902,400000.0
2008-12-22 12:42:00,10.839,10.908,10.812,10.895,550000.0
2008-12-22 12:43:00,10.914,10.943,10.843,10.91,500000.0
2008-12-22 12:44:00,10.87,10.996,10.833,10.859,500000.0
2008-12-22 12:45:00,10.878,10.919,10.776,10.886,400000.0
2008-12-22 12:46:00,10.895,10.908,10.857,10.857,350000.0
2008-12-22 12:47:00,10.855,10.971,10.813,10.94,500000.0
2008-12-22 12:48:00,10.782,10.91,10.78,10.85,400000.0
2008-12-22 12:49:00,10.832,10.939,10.824,10.827,500000.0
2008-12-22 12:50:00,10.849,10.942,10.797,10.836,450000.0
2008-12-22 12:51:00,10.827,10.949,10.827,10.909,350000.0
2008-12-22 12:52:00,10.881,10.978,10.864,10.9,500000.0
2008-12-22 12:56:00,10.814,10.903,10.814,10.849,500000.0
2008-12-22 12:57:00,10.873,10.916,10.771,10.89,400000.0
2008-12-22 12:58:00,10.891,10.919,10.792,10.919,450000.0
2008-12-22 12:59:00,10.928,10.934,10.799,10.834,350000.0
2008-12-22 13:00:00,10.922,10.933,10.853,10.925,350000.0
2008-12-22 13:01:00,10.892,10.912,10.802,10.881,450000.0
2008-12-22 13:02:00,10.793,10.89,10.787,10.843,400000.0
2008-12-22 13:04:00,10.903,10.923,10.808,10.92,400000.0
2008-12-22 13:05:00,10.786,10.897,10.75,10.897,550000.0
2008-12-22 13:06:00,10.925,10.925,10.799,10.893,450000.0
2008-12-22 13:07:00,10.824,10.924,10.822,10.86,500000.0
2008-12-22 13:10:00,10.834,10.91,10.823,10.898,400000.0
2008-12-22 13:11:00,10.814,10.898,10.814,10.889,400000.0
2008-12-22 13:12:00,10.909,10.929,10.821,10.911,550000.0
2008-12-22 13:13:00,10.83,10.909,10.781,10.909,450000.0
2008-12-22 13:14:00,10.841,10.891,10.815,10.887,400000.0
2008-12-22 13:15:00,10.885,10.978,10.812,10.812,350000.0
2008-12-22 13:16:00,10.906,10.906,10.799,10.892,350000.0
2008-12-22 13:17:00,10.806,10.896,10.772,10.896,500000.0
2008-12-22 13:19:00,10.91,10.91,10.77,10.785,400000.0
2008-12-22 13:20:00,10.813,10.901,10.773,10.837,500000.0
2008-12-22 13:21:00,10.853,10.972,10.838,10.958,500000.0
2008-12-22 13:22:00,10.931,10.931,10.786,10.812,450000.0
2008-12-22 13:23:00,10.884,10.924,10.814,10.924,400000.0
2008-12-22 13:24:00,10.92,10.92,10.796,10.903,350000.0
2008-12-22 13:25:00,10.912,10.933,10.849,10.933,350000.0
2008-12-22 13:26:00,10.805,10.924,10.776,10.867,650000.0
2008-12-22 13:27:00,10.885,10.885,10.805,10.805,250000.0
2008-12-22 13:28:00,10.847,10.922,10.797,10.922,400000.0
2008-12-22 13:30:00,10.801,10.884,10.788,10.806,550000.0
2008-12-22 13:31:00,10.831,10.931,10.812,10.93,450000.0
2008-12-22 13:32:00,10.863,10.942,10.821,10.875,400000.0
2008-12-22 13:33:00,10.9,10.929,10.804,10.929,500000.0
2008-12-22 13:35:00,10.88,10.914,10.818,10.896,400000.0
2008-12-22 13:36:00,10.842,10.93,10.785,10.893,450000.0
2008-12-22 13:37:00,10.891,10.901,10.801,10.901,400000.0
2008-12-22 13:38:00,10.838,10.921,10.79,10.921,400000.0
2008-12-22 13:39:00,10.887,10.934,10.817,10.904,500000.0
2008-12-22 13:40:00,10.756,10.908,10.696,10.908,700000.0
2008-12-22 13:41:00,10.848,10.884,10.809,10.846,400000.0
2008-12-22 13:42:00,10.877,10.938,10.809,10.859,400000.0
2008-12-22 13:43:00,10.886,10.89,10.808,10.861,500000.0
2008-12-22 13:44:00,10.843,10.896,10.794,10.877,350000.0
2008-12-22 13:45:00,10.849,10.927,10.837,10.837,350000.0
2008-12-22 13:46:00,10.86,10.957,10.86,10.867,450000.0
2008-12-22 13:47:00,10.839,10.874,10.813,10.813,350000.0
2008-12-22 13:48:00,10.853,10.939,10.823,10.939,500000.0
2008-12-22 13:49:00,10.947,10.951,10.818,10.877,400000.0
2008-12-22 13:50:00,10.81,10.906,10.746,10.906,400000.0
2008-12-22 13:51:00,10.918,10.945,10.813,10.858,400000.0
2008-12-22 13:52:00,10.947,10.947,10.816,10.917,350000.0
2008-12-22 13:53:00,10.842,10.916,10.842,10.844,450000.0
2008-12-22 13:54:00,10.949,10.949,10.808,10.935,400000.0
2008-12-22 13:56:00,10.906,10.917,10.835,10.838,350000.0
2008-12-22 13:57:00,10.902,10.916,10.799,10.916,350000.0
2008-12-22 13:58:00,10.92,10.938,10.845,10.938,400000.0
2008-12-22 13:59:00,10.909,10.921,10.8,10.848,600000.0
2008-12-22 14:00:00,10.927,10.935,10.829,10.935,350000.0
2008-12-22 14:01:00,10.832,10.976,10.832,10.955,750000.0
2008-12-22 14:02:00,10.855,10.935,10.765,10.935,400000.0
2008-12-22 14:04:00,10.948,10.951,10.847,10.949,350000.0
2008-12-22 14:05:00,10.931,10.961,10.805,10.865,400000.0
2008-12-22 14:06:00,10.906,10.937,10.805,10.932,400000.0
2008-12-22 14:07:00,10.846,10.923,10.846,10.913,400000.0
2008-12-22 14:08:00,10.818,10.944,10.818,10.854,350000.0
2008-12-22 14:09:00,10.809,10.909,10.803,10.848,550000.0
2008-12-22 14:10:00,10.827,10.942,10.827,10.882,350000.0
2008-12-22 14:11:00,10.943,10.943,10.875,10.935,350000.0
2008-12-22 14:12:00,10.919,10.937,10.823,10.937,400000.0
2008-12-22 14:13:00,10.935,10.975,10.838,10.887,350000.0
2008-12-22 14:14:00,10.905,10.915,10.777,10.819,350000.0
2008-12-22 14:15:00,10.809,10.918,10.789,10.918,450000.0
2008-12-22 14:16:00,10.845,10.953,10.798,10.93,750000.0
2008-12-22 14:17:00,10.823,10.902,10.804,10.828,350000.0
2008-12-22 14:18:00,10.826,10.921,10.808,10.826,400000.0
2008-12-22 14:19:00,10.897,10.903,10.747,10.894,500000.0
2008-12-22 14:20:00,10.825,10.902,10.801,10.801,600000.0
2008-12-22 14:21:00,10.892,10.955,10.815,10.815,350000.0
2008-12-22 14:22:00,10.915,10.915,10.795,10.795,400000.0
2008-12-22 14:23:00,10.876,10.922,10.789,10.789,650000.0
2008-12-22 14:24:00,10.801,10.874,10.77,10.816,550000.0
2008-12-22 14:25:00,10.907,10.96,10.776,10.776,700000.0
2008-12-22 14:26:00,10.834,10.913,10.793,10.847,350000.0
2008-12-22 14:27:00,10.833,10.867,10.777,10.866,400000.0
2008-12-22 14:28:00,10.851,10.882,10.749,10.848,550000.0
2008-12-22 14:29:00,10.86,10.863,10.785,10.82,450000.0
2008-12-22 14:30:00,10.851,10.881,10.749,10.872,400000.0
2008-12-22 14:31:00,10.815,10.937,10.815,10.894,400000.0
2008-12-22 14:32:00,10.806,10.941,10.805,10.805,500000.0
2008-12-22 14:33:00,10.841,10.916,10.804,10.916,400000.0
2008-12-22 14:34:00,10.895,10.929,10.796,10.799,450000.0
2008-12-22 14:35:00,10.906,10.931,10.855,10.86,350000.0
2008-12-22 14:36:00,10.834,10.912,10.778,10.908,450000.0
2008-12-22 14:37:00,10.845,10.928,10.787,10.787,550000.0
2008-12-22 14:38:00,10.885,10.89,10.811,10.861,400000.0
2008-12-22 14:39:00,10.819,10.908,10.746,10.868,800000.0
2008-12-22 14:40:00,10.834,10.928,10.811,10.924,700000.0
2008-12-22 14:41:00,10.864,10.931,10.83,10.931,350000.0
2008-12-22 14:42:00,10.843,10.933,10.799,10.824,450000.0
2008-12-22 14:43:00,10.89,10.933,10.807,10.933,500000.0
2008-12-22 14:44:00,10.858,10.934,10.831,10.917,450000.0
2008-12-22 14:45:00,10.904,10.949,10.81,10.81,400000.0
2008-12-22 14:46:00,10.961,10.984,10.839,10.884,550000.0
2008-12-22 14:47:00,10.889,10.925,10.798,10.917,350000.0
2008-12-22 14:48:00,10.924,10.961,10.875,10.924,400000.0
2008-12-22 14:49:00,10.944,10.944,10.804,10.804,500000.0
2008-12-22 14:50:00,10.848,10.961,10.837,10.907,400000.0
2008-12-22 14:51:00,10.928,10.942,10.808,10.868,350000.0
2008-12-22 14:52:00,10.947,10.947,10.842,10.887,450000.0
2008-12-22 14:53:00,10.85,10.941,10.801,10.911,450000.0
2008-12-22 14:54:00,10.897,10.929,10.804,10.849,400000.0
2008-12-22 14:55:00,10.874,10.904,10.8,10.877,450000.0
2008-12-22 14:56:00,10.908,10.908,10.779,10.908,350000.0
2008-12-22 14:57:00,10.922,10.931,10.816,10.816,350000.0
2008-12-22 14:58:00,10.891,10.9,10.786,10.9,400000.0
2008-12-22 14:59:00,10.881,10.974,10.819,10.819,550000.0
2008-12-22 15:00:00,10.87,10.975,10.85,10.85,350000.0
2008-12-22 15:01:00,10.939,10.939,10.804,10.848,400000.0
2008-12-22 15:02:00,10.918,10.956,10.842,10.91,400000.0
2008-12-22 15:03:00,10.957,10.98,10.839,10.949,450000.0
2008-12-22 15:04:00,10.898,10.976,10.855,10.938,400000.0
2008-12-22 15:05:00,10.953,10.967,10.853,10.895,400000.0
2008-12-22 15:06:00,10.961,10.961,10.838,10.849,400000.0
2008-12-22 15:07:00,10.835,10.981,10.835,10.906,350000.0
2008-12-22 15:08:00,10.793,10.927,10.793,10.871,450000.0
2008-12-22 15:09:00,10.925,10.968,10.8,10.8,450000.0
2008-12-22 15:10:00,10.843,10.925,10.787,10.83,400000.0
2008-12-22 15:11:00,10.877,10.907,10.812,10.885,500000.0
2008-12-22 15:12:00,10.827,10.924,10.792,10.924,350000.0
2008-12-22 15:13:00,10.849,10.934,10.811,10.811,400000.0
2008-12-22 15:14:00,10.814,10.925,10.798,10.81,400000.0
2008-12-22 15:15:00,10.826,10.894,10.78,10.819,350000.0
2008-12-22 15:16:00,10.807,10.937,10.807,10.937,350000.0
2008-12-22 15:17:00,10.894,10.922,10.781,10.922,500000.0
2008-12-22 15:18:00,10.903,10.941,10.812,10.931,450000.0
2008-12-22 15:19:00,10.857,10.956,10.799,10.801,450000.0
2008-12-22 15:20:00,10.856,10.952,10.809,10.884,550000.0
2008-12-22 15:21:00,10.927,10.927,10.769,10.795,400000.0
2008-12-22 15:22:00,10.888,10.936,10.804,10.93,400000.0
2008-12-22 15:23:00,10.903,10.931,10.797,10.903,550000.0
2008-12-22 15:24:00,10.863,10.923,10.8,10.84,600000.0
2008-12-22 15:25:00,10.885,10.906,10.804,10.873,350000.0
2008-12-22 15:26:00,10.884,10.935,10.805,10.805,450000.0
2008-12-22 15:27:00,10.935,10.985,10.831,10.831,450000.0
2008-12-22 15:28:00,10.921,10.943,10.885,10.916,350000.0
2008-12-22 15:29:00,10.966,10.966,10.839,10.871,400000.0
2008-12-22 15:30:00,10.865,10.942,10.804,10.861,400000.0
2008-12-22 15:31:00,10.83,10.918,10.813,10.819,350000.0
2008-12-22 15:32:00,10.966,10.988,10.836,10.914,500000.0
2008-12-22 15:33:00,10.871,10.918,10.848,10.897,350000.0
2008-12-22 15:34:00,10.851,10.933,10.851,10.93,450000.0
2008-12-22 15:35:00,10.898,10.949,10.804,10.838,500000.0
2008-12-22 15:36:00,10.891,10.941,10.811,10.941,550000.0
2008-12-22 15:37:00,10.893,10.945,10.811,10.853,450000.0
2008-12-22 15:38:00,10.881,11.006,10.881,10.981,450000.0
2008-12-22 15:39:00,10.888,10.969,10.888,10.964,350000.0
2008-12-22 15:40:00,10.84,10.936,10.84,10.897,550000.0
2008-12-22 15:41:00,10.931,10.981,10.836,10.868,350000.0
2008-12-22 15:42:00,10.857,10.958,10.802,10.924,400000.0
2008-12-22 15:43:00,10.932,10.932,10.823,10.912,500000.0
2008-12-22 15:44:00,10.917,10.937,10.83,10.931,350000.0
2008-12-22 15:45:00,10.847,10.929,10.824,10.861,450000.0
2008-12-22 15:46:00,10.954,10.99,10.869,10.952,350000.0
2008-12-22 15:47:00,10.929,10.969,10.829,10.829,550000.0
2008-12-22 15:48:00,10.836,10.917,10.81,10.83,350000.0
2008-12-22 15:49:00,10.923,10.94,10.88,10.94,350000.0
2008-12-22 15:50:00,10.926,10.926,10.782,10.842,550000.0
2008-12-22 15:51:00,10.833,10.94,10.83,10.939,500000.0
2008-12-22 15:52:00,10.815,10.918,10.79,10.79,350000.0
2008-12-22 15:53:00,10.85,10.942,10.83,10.914,400000.0
2008-12-22 15:54:00,10.918,10.952,10.821,10.884,450000.0
2008-12-22 15:55:00,10.839,10.956,10.808,10.859,550000.0
2008-12-22 15:56:00,10.951,10.959,10.814,10.814,450000.0
2008-12-22 15:57:00,10.87,10.969,10.848,10.947,500000.0
2008-12-22 15:58:00,10.921,10.949,10.809,10.949,500000.0
2008-12-22 15:59:00,10.93,10.942,10.831,10.864,450000.0
2008-12-22 16:00:00,10.806,10.942,10.806,10.929,550000.0
2008-12-22 16:01:00,10.897,10.924,10.789,10.876,450000.0
2008-12-22 16:02:00,10.809,10.948,10.807,10.864,550000.0
2008-12-22 16:03:00,10.825,10.89,10.792,10.795,400000.0
2008-12-22 16:04:00,10.761,10.897,10.739,10.874,400000.0
2008-12-22 16:05:00,10.863,10.899,10.754,10.754,650000.0
2008-12-22 16:06:00,10.773,10.834,10.773,10.781,500000.0
2008-12-22 16:07:00,10.789,10.882,10.785,10.785,500000.0
2008-12-22 16:08:00,10.758,10.879,10.758,10.833,450000.0
2008-12-22 16:09:00,10.789,10.905,10.774,10.905,350000.0
2008-12-22 16:10:00,10.884,10.918,10.791,10.845,400000.0
2008-12-22 16:11:00,10.81,10.93,10.794,10.849,550000.0
2008-12-22 16:12:00,10.86,10.948,10.859,10.922,400000.0
2008-12-22 16:13:00,10.864,10.878,10.79,10.849,350000.0
2008-12-22 16:14:00,10.887,10.893,10.778,10.821,350000.0
2008-12-22 16:15:00,10.883,10.93,10.784,10.873,550000.0
2008-12-22 16:16:00,10.89,10.971,10.843,10.905,550000.0
2008-12-22 16:17:00,10.883,10.924,10.794,10.905,350000.0
2008-12-22 16:18:00,10.894,10.894,10.773,10.854,400000.0
2008-12-22 16:19:00,10.789,10.905,10.789,10.905,500000.0
2008-12-22 16:20:00,10.893,10.91,10.759,10.9,550000.0
2008-12-22 16:21:00,10.799,10.944,10.799,10.799,400000.0
2008-12-22 16:22:00,10.872,10.888,10.796,10.837,450000.0
2008-12-22 16:23:00,10.814,10.931,10.811,10.811,400000.0
2008-12-22 16:24:00,10.85,10.884,10.783,10.884,400000.0
2008-12-22 16:25:00,10.891,10.891,10.771,10.771,450000.0
2008-12-22 16:26:00,10.886,10.917,10.792,10.792,550000.0
2008-12-22 16:27:00,10.861,10.924,10.793,10.919,650000.0
2008-12-22 16:28:00,10.894,10.903,10.782,10.881,550000.0
2008-12-22 16:29:00,10.822,10.907,10.81,10.839,400000.0
2008-12-22 16:30:00,10.924,10.924,10.764,10.826,600000.0
2008-12-22 16:31:00,10.932,10.932,10.789,10.817,500000.0
2008-12-22 16:32:00,10.934,10.968,10.825,10.937,450000.0
2008-12-22 16:33:00,10.851,10.899,10.787,10.806,550000.0
2008-12-22 16:34:00,10.889,10.894,10.801,10.801,350000.0
2008-12-22 16:35:00,10.78,10.876,10.759,10.811,400000.0
2008-12-22 16:36:00,10.885,10.947,10.822,10.831,400000.0
2008-12-22 16:37:00,10.88,10.88,10.773,10.808,500000.0
2008-12-22 16:38:00,10.771,10.903,10.771,10.775,450000.0
2008-12-22 16:39:00,10.924,10.924,10.819,10.902,500000.0
2008-12-22 16:40:00,10.825,10.908,10.784,10.832,450000.0
2008-12-22 16:41:00,10.826,10.94,10.794,10.893,400000.0
2008-12-22 16:42:00,10.873,10.898,10.757,10.898,700000.0
2008-12-22 16:43:00,10.838,10.905,10.757,10.864,550000.0
2008-12-22 16:44:00,10.852,10.888,10.768,10.818,400000.0
2008-12-22 16:45:00,10.775,10.893,10.746,10.885,350000.0
2008-12-22 16:46:00,10.866,10.891,10.791,10.844,500000.0
2008-12-22 16:47:00,10.784,10.883,10.757,10.803,600000.0
2008-12-22 16:48:00,10.909,10.932,10.809,10.836,400000.0
2008-12-22 16:49:00,10.858,10.91,10.758,10.758,450000.0
2008-12-22 16:50:00,10.905,10.905,10.702,10.769,500000.0
2008-12-22 16:51:00,10.846,10.907,10.761,10.773,500000.0
2008-12-22 16:52:00,10.873,10.891,10.786,10.791,350000.0
2008-12-22 16:53:00,10.882,10.889,10.775,10.811,400000.0
2008-12-22 16:54:00,10.885,10.885,10.782,10.849,400000.0
2008-12-22 16:55:00,10.922,10.922,10.784,10.918,500000.0
2008-12-22 16:56:00,10.821,10.916,10.793,10.812,400000.0
2008-12-22 16:57:00,10.841,10.93,10.773,10.921,350000.0
2008-12-22 16:58:00,10.855,10.889,10.766,10.766,550000.0
2008-12-22 16:59:00,10.838,10.924,10.812,10.827,400000.0
2008-12-22 17:00:00,10.819,10.917,10.763,10.902,350000.0
2008-12-22 17:01:00,10.913,10.913,10.776,10.868,450000.0
2008-12-22 17:02:00,10.827,10.922,10.827,10.856,400000.0
2008-12-22 17:03:00,10.857,10.923,10.777,10.834,450000.0
2008-12-22 17:04:00,10.901,10.901,10.766,10.791,400000.0
2008-12-22 17:05:00,10.933,10.941,10.798,10.872,400000.0
2008-12-22 17:06:00,10.912,10.912,10.82,10.912,350000.0
2008-12-22 17:07:00,10.807,10.884,10.736,10.771,550000.0
2008-12-22 17:08:00,10.902,10.902,10.78,10.797,350000.0
2008-12-22 17:09:00,10.778,10.891,10.716,10.868,450000.0
2008-12-22 17:10:00,10.814,10.83,10.722,10.722,500000.0
2008-12-22 17:11:00,10.754,10.886,10.735,10.781,550000.0
2008-12-22 17:12:00,10.768,10.839,10.704,10.775,400000.0
2008-12-22 17:13:00,10.687,10.818,10.687,10.698,600000.0
2008-12-22 17:14:00,10.744,10.759,10.692,10.693,350000.0
2008-12-22 17:15:00,10.745,10.829,10.672,10.716,350000.0
2008-12-22 17:16:00,10.807,10.807,10.696,10.786,450000.0
2008-12-22 17:17:00,10.741,10.829,10.686,10.749,400000.0
2008-12-22 17:18:00,10.723,10.867,10.685,10.839,400000.0
2008-12-22 17:19:00,10.773,10.801,10.66,10.724,550000.0
2008-12-22 17:20:00,10.843,10.843,10.709,10.729,350000.0
2008-12-22 17:21:00,10.82,10.864,10.737,10.824,550000.0
2008-12-22 17:22:00,10.808,10.839,10.723,10.735,400000.0
2008-12-22 17:23:00,10.815,10.815,10.704,10.704,550000.0
2008-12-22 17:24:00,10.75,10.789,10.705,10.768,250000.0
2008-12-22 17:25:00,10.761,10.858,10.708,10.746,450000.0
2008-12-22 17:26:00,10.711,10.825,10.711,10.73,450000.0
2008-12-22 17:27:00,10.847,10.856,10.742,10.815,650000.0
2008-12-22 17:28:00,10.757,10.83,10.693,10.83,550000.0
2008-12-22 17:29:00,10.755,10.847,10.747,10.847,400000.0
2008-12-22 17:30:00,10.788,10.821,10.7,10.799,350000.0
2008-12-22 17:31:00,10.78,10.843,10.7,10.771,600000.0
2008-12-22 17:32:00,10.725,10.84,10.71,10.77,400000.0
2008-12-22 17:33:00,10.82,10.822,10.695,10.731,350000.0
2008-12-22 17:34:00,10.711,10.821,10.69,10.814,500000.0
2008-12-22 17:35:00,10.85,10.851,10.732,10.773,500000.0
2008-12-22 17:36:00,10.824,10.827,10.658,10.827,400000.0
2008-12-22 17:37:00,10.845,10.845,10.724,10.812,500000.0
2008-12-22 17:38:00,10.781,10.792,10.663,10.792,350000.0
2008-12-22 17:39:00,10.823,10.831,10.733,10.752,350000.0
2008-12-22 17:40:00,10.848,10.848,10.712,10.841,550000.0
2008-12-22 17:41:00,10.768,10.832,10.695,10.831,550000.0
2008-12-22 17:42:00,10.731,10.866,10.731,10.866,500000.0
2008-12-22 17:43:00,10.727,10.822,10.701,10.821,550000.0
2008-12-22 17:44:00,10.756,10.838,10.741,10.791,350000.0
2008-12-22 17:45:00,10.771,10.833,10.737,10.764,550000.0
2008-12-22 17:46:00,10.761,10.833,10.711,10.752,350000.0
2008-12-22 17:47:00,10.728,10.868,10.728,10.826,400000.0
2008-12-22 17:48:00,10.839,10.866,10.746,10.866,400000.0
2008-12-22 17:49:00,10.733,10.888,10.733,10.818,650000.0
2008-12-22 17:50:00,10.749,10.815,10.724,10.757,350000.0
2008-12-22 17:51:00,10.8,10.867,10.766,10.854,550000.0
2008-12-22 17:52:00,10.834,10.857,10.774,10.857,400000.0
2008-12-22 17:53:00,10.796,10.817,10.761,10.761,500000.0
2008-12-22 17:54:00,10.783,10.858,10.773,10.809,350000.0
2008-12-22 17:55:00,10.88,10.88,10.88,10.88,500000.0
2008-12-22 17:56:00,10.759,10.841,10.715,10.774,500000.0
2008-12-22 17:57:00,10.71,10.805,10.71,10.804,400000.0
2008-12-22 17:58:00,10.793,10.8,10.692,10.711,500000.0
2008-12-22 17:59:00,10.672,10.809,10.672,10.809,350000.0
2008-12-22 18:00:00,10.797,10.812,10.683,10.683,400000.0
2008-12-22 18:01:00,10.72,10.807,10.72,10.744,400000.0
2008-12-22 18:02:00,10.775,10.812,10.687,10.733,450000.0
2008-12-22 18:03:00,10.792,10.829,10.726,10.778,450000.0
2008-12-22 18:04:00,10.811,10.815,10.708,10.736,550000.0
2008-12-22 18:05:00,10.775,10.808,10.675,10.716,750000.0
2008-12-22 18:06:00,10.777,10.81,10.666,10.741,450000.0
2008-12-22 18:07:00,10.785,10.807,10.668,10.771,400000.0
2008-12-22 18:08:00,10.787,10.81,10.695,10.802,400000.0
2008-12-22 18:09:00,10.706,10.849,10.705,10.771,350000.0
2008-12-22 18:10:00,10.795,10.833,10.721,10.833,400000.0
2008-12-22 18:11:00,10.731,10.826,10.713,10.792,450000.0
2008-12-22 18:12:00,10.828,10.828,10.695,10.794,400000.0
2008-12-22 18:13:00,10.694,10.795,10.686,10.783,450000.0
2008-12-22 18:14:00,10.804,10.853,10.71,10.781,350000.0
2008-12-22 18:15:00,10.844,10.884,10.747,10.747,400000.0
2008-12-22 18:16:00,10.825,10.834,10.726,10.762,550000.0
2008-12-22 18:17:00,10.839,10.856,10.808,10.808,250000.0
2008-12-22 18:18:00,10.694,10.799,10.694,10.736,450000.0
2008-12-22 18:19:00,10.84,10.84,10.72,10.813,500000.0
2008-12-22 18:20:00,10.736,10.849,10.736,10.791,550000.0
2008-12-22 18:21:00,10.82,10.879,10.774,10.798,550000.0
2008-12-22 18:22:00,10.841,10.875,10.747,10.841,450000.0
2008-12-22 18:23:00,10.782,10.872,10.761,10.872,550000.0
2008-12-22 18:24:00,10.76,10.842,10.72,10.842,350000.0
2008-12-22 18:25:00,10.731,10.893,10.699,10.721,1950000.0
2008-12-22 18:26:00,10.702,10.78,10.702,10.759,400000.0
2008-12-22 18:27:00,10.747,10.842,10.7,10.72,350000.0
2008-12-22 18:28:00,10.769,10.824,10.76,10.812,350000.0
2008-12-22 18:29:00,10.758,10.845,10.719,10.775,450000.0
2008-12-22 18:30:00,10.764,10.818,10.715,10.715,400000.0
2008-12-22 18:31:00,10.781,10.872,10.777,10.777,1550000.0
2008-12-22 18:32:00,10.751,10.836,10.653,10.786,550000.0
2008-12-22 18:33:00,10.806,10.806,10.716,10.762,350000.0
2008-12-22 18:34:00,10.854,10.854,10.729,10.765,500000.0
2008-12-22 18:35:00,10.745,10.809,10.745,10.769,350000.0
2008-12-22 18:36:00,10.812,10.814,10.727,10.776,400000.0
2008-12-22 18:37:00,10.727,10.808,10.708,10.795,400000.0
2008-12-22 18:38:00,10.716,10.809,10.716,10.773,450000.0
2008-12-22 18:39:00,10.775,10.788,10.693,10.747,350000.0
2008-12-22 18:40:00,10.714,10.811,10.681,10.807,500000.0
2008-12-22 18:41:00,10.794,10.812,10.654,10.789,500000.0
2008-12-22 18:42:00,10.759,10.785,10.654,10.709,550000.0
2008-12-22 18:43:00,10.749,10.749,10.66,10.693,500000.0
2008-12-22 18:44:00,10.635,10.693,10.575,10.691,850000.0
2008-12-22 18:45:00,10.711,10.75,10.626,10.626,400000.0
2008-12-22 18:46:00,10.741,10.743,10.623,10.687,550000.0
2008-12-22 18:47:00,10.697,10.751,10.641,10.683,550000.0
2008-12-22 18:48:00,10.716,10.742,10.654,10.714,1900000.0
2008-12-22 18:49:00,10.677,10.737,10.62,10.663,450000.0
2008-12-22 18:50:00,10.746,10.746,10.624,10.725,350000.0
2008-12-22 18:51:00,10.695,10.737,10.58,10.697,550000.0
2008-12-22 18:52:00,10.658,10.743,10.658,10.703,350000.0
2008-12-22 18:53:00,10.685,10.772,10.655,10.729,450000.0
2008-12-22 18:54:00,10.72,10.765,10.619,10.716,400000.0
2008-12-22 18:55:00,10.681,10.763,10.66,10.709,450000.0
2008-12-22 18:56:00,10.735,10.773,10.675,10.728,350000.0
2008-12-22 18:57:00,10.627,10.752,10.627,10.721,350000.0
2008-12-22 18:58:00,10.722,10.729,10.639,10.719,1250000.0
2008-12-22 18:59:00,10.699,10.753,10.65,10.742,1500000.0
2008-12-22 19:00:00,10.733,10.755,10.679,10.732,400000.0
2008-12-22 19:01:00,10.668,10.722,10.636,10.7,500000.0
2008-12-22 19:02:00,10.689,10.764,10.684,10.729,350000.0
2008-12-22 19:03:00,10.652,10.789,10.652,10.672,450000.0
2008-12-22 19:04:00,10.628,10.768,10.628,10.722,450000.0
2008-12-22 19:05:00,10.664,10.751,10.629,10.751,400000.0
2008-12-22 19:06:00,10.73,10.775,10.649,10.676,400000.0
2008-12-22 19:07:00,10.749,10.756,10.693,10.754,350000.0
2008-12-22 19:08:00,10.751,10.801,10.707,10.707,450000.0
2008-12-22 19:09:00,10.661,10.765,10.631,10.676,550000.0
2008-12-22 19:10:00,10.723,10.746,10.662,10.705,500000.0
2008-12-22 19:11:00,10.68,10.759,10.608,10.759,550000.0
2008-12-22 19:12:00,10.755,10.793,10.668,10.704,550000.0
2008-12-22 19:13:00,10.717,10.804,10.717,10.741,550000.0
2008-12-22 19:14:00,10.699,10.765,10.652,10.726,350000.0
2008-12-22 19:15:00,10.769,10.851,10.695,10.778,550000.0
2008-12-22 19:16:00,10.768,10.805,10.699,10.699,350000.0
2008-12-22 19:17:00,10.773,10.826,10.697,10.777,350000.0
2008-12-22 19:18:00,10.769,10.785,10.68,10.68,500000.0
2008-12-22 19:19:00,10.747,10.782,10.631,10.782,350000.0
2008-12-22 19:20:00,10.785,10.785,10.665,10.744,250000.0
2008-12-22 19:21:00,10.746,10.78,10.603,10.651,550000.0
2008-12-22 19:22:00,10.699,10.787,10.669,10.678,350000.0
2008-12-22 19:23:00,10.641,10.697,10.641,10.643,350000.0
2008-12-22 19:24:00,10.712,10.749,10.616,10.722,550000.0
2008-12-22 19:25:00,10.757,10.757,10.606,10.721,450000.0
2008-12-22 19:26:00,10.764,10.811,10.671,10.671,450000.0
2008-12-22 19:27:00,10.784,10.784,10.654,10.68,400000.0
2008-12-22 19:28:00,10.702,10.793,10.688,10.763,450000.0
2008-12-22 19:29:00,10.767,10.816,10.672,10.672,500000.0
2008-12-22 19:30:00,10.702,10.776,10.693,10.693,400000.0
2008-12-22 19:31:00,10.681,10.727,10.657,10.706,450000.0
2008-12-22 19:32:00,10.735,10.759,10.669,10.69,400000.0
2008-12-22 19:33:00,10.674,10.769,10.651,10.769,500000.0
2008-12-22 19:34:00,10.713,10.788,10.693,10.733,400000.0
2008-12-22 19:35:00,10.674,10.753,10.674,10.687,350000.0
2008-12-22 19:36:00,10.733,10.762,10.635,10.669,350000.0
2008-12-22 19:37:00,10.785,10.785,10.663,10.701,550000.0
2008-12-22 19:38:00,10.759,10.765,10.649,10.76,400000.0
2008-12-22 19:39:00,10.781,10.823,10.69,10.695,400000.0
2008-12-22 19:40:00,10.769,10.769,10.662,10.662,400000.0
2008-12-22 19:41:00,10.725,10.785,10.639,10.773,500000.0
2008-12-22 19:42:00,10.726,10.747,10.65,10.713,400000.0
2008-12-22 19:43:00,10.772,10.796,10.638,10.782,550000.0
2008-12-22 19:44:00,10.667,10.773,10.667,10.747,400000.0
2008-12-22 19:45:00,10.777,10.777,10.616,10.737,400000.0
2008-12-22 19:46:00,10.735,10.8,10.68,10.68,350000.0
2008-12-22 19:47:00,10.74,10.761,10.67,10.737,400000.0
2008-12-22 19:48:00,10.727,10.775,10.663,10.736,400000.0
2008-12-22 19:49:00,10.788,10.788,10.668,10.781,400000.0
2008-12-22 19:50:00,10.736,10.83,10.696,10.804,400000.0
2008-12-22 19:51:00,10.786,10.786,10.621,10.708,400000.0
2008-12-22 19:52:00,10.762,10.79,10.664,10.787,450000.0
2008-12-22 19:53:00,10.782,10.8,10.712,10.79,400000.0
2008-12-22 19:54:00,10.743,10.807,10.679,10.722,400000.0
2008-12-22 19:55:00,10.703,10.785,10.69,10.785,350000.0
2008-12-22 19:56:00,10.716,10.822,10.706,10.773,450000.0
2008-12-22 19:57:00,10.793,10.793,10.636,10.655,550000.0
2008-12-22 19:58:00,10.807,10.807,10.695,10.695,350000.0
2008-12-22 19:59:00,10.76,10.802,10.689,10.689,350000.0
2008-12-22 20:00:00,10.776,10.776,10.635,10.75,400000.0
2008-12-22 20:01:00,10.716,10.778,10.656,10.699,500000.0
2008-12-22 20:02:00,10.682,10.743,10.658,10.701,350000.0
2008-12-22 20:03:00,10.8,10.8,10.683,10.76,550000.0
2008-12-22 20:04:00,10.766,10.795,10.668,10.736,350000.0
2008-12-22 20:05:00,10.799,10.799,10.696,10.696,350000.0
2008-12-22 20:06:00,10.765,10.827,10.695,10.778,500000.0
2008-12-22 20:07:00,10.722,10.835,10.704,10.772,500000.0
2008-12-22 20:08:00,10.795,10.796,10.672,10.724,450000.0
2008-12-22 20:09:00,10.709,10.766,10.655,10.766,400000.0
2008-12-22 20:10:00,10.752,10.772,10.635,10.759,550000.0
2008-12-22 20:11:00,10.721,10.797,10.651,10.656,550000.0
2008-12-22 20:12:00,10.777,10.814,10.698,10.779,350000.0
2008-12-22 20:14:00,10.726,10.811,10.726,10.8,350000.0
2008-12-22 20:15:00,10.703,10.802,10.703,10.777,550000.0
2008-12-22 20:16:00,10.73,10.771,10.693,10.771,400000.0
2008-12-22 20:17:00,10.728,10.821,10.695,10.81,350000.0
2008-12-22 20:18:00,10.73,10.759,10.668,10.759,250000.0
2008-12-22 20:19:00,10.705,10.775,10.637,10.699,400000.0
2008-12-22 20:20:00,10.788,10.803,10.665,10.767,400000.0
2008-12-22 20:21:00,10.721,10.823,10.721,10.769,500000.0
2008-12-22 20:22:00,10.683,10.774,10.675,10.719,500000.0
2008-12-22 20:23:00,10.742,10.781,10.713,10.765,350000.0
2008-12-22 20:24:00,10.69,10.829,10.69,10.829,500000.0
2008-12-22 20:25:00,10.72,10.819,10.662,10.727,450000.0
2008-12-22 20:26:00,10.712,10.822,10.712,10.792,350000.0
2008-12-22 20:27:00,10.793,10.804,10.7,10.776,450000.0
2008-12-22 20:28:00,10.783,10.783,10.687,10.712,550000.0
2008-12-22 20:29:00,10.669,10.825,10.669,10.797,500000.0
2008-12-22 20:30:00,10.736,10.813,10.666,10.796,500000.0
2008-12-22 20:31:00,10.792,10.804,10.709,10.709,450000.0
2008-12-22 20:32:00,10.817,10.817,10.688,10.716,350000.0
2008-12-22 20:33:00,10.798,10.828,10.713,10.798,400000.0
2008-12-22 20:34:00,10.735,10.807,10.683,10.766,350000.0
2008-12-22 20:35:00,10.785,10.812,10.686,10.686,400000.0
2008-12-22 20:36:00,10.727,10.786,10.694,10.694,350000.0
2008-12-22 20:37:00,10.75,10.822,10.734,10.737,350000.0
2008-12-22 20:38:00,10.85,10.86,10.85,10.85,350000.0
2008-12-22 20:39:00,10.81,10.815,10.699,10.815,350000.0
2008-12-22 20:40:00,10.777,10.815,10.671,10.813,550000.0
2008-12-22 20:42:00,10.807,10.807,10.71,10.773,350000.0
2008-12-22 20:43:00,10.796,10.817,10.658,10.817,350000.0
2008-12-22 20:44:00,10.763,10.82,10.668,10.799,400000.0
2008-12-22 20:45:00,10.735,10.789,10.701,10.701,400000.0
2008-12-22 20:47:00,10.695,10.806,10.681,10.702,400000.0
2008-12-22 20:48:00,10.708,10.812,10.684,10.723,500000.0
2008-12-22 20:49:00,10.757,10.81,10.663,10.81,350000.0
2008-12-22 20:50:00,10.652,10.746,10.652,10.677,400000.0
2008-12-22 20:51:00,10.738,10.835,10.711,10.738,500000.0
2008-12-22 20:53:00,10.689,10.822,10.689,10.698,300000.0
2008-12-22 20:55:00,10.701,10.777,10.701,10.777,300000.0
2008-12-22 20:56:00,10.804,10.804,10.688,10.715,250000.0
2008-12-22 20:57:00,10.767,10.793,10.681,10.683,250000.0
2008-12-22 20:58:00,10.744,10.802,10.678,10.722,450000.0
2008-12-22 20:59:00,10.752,10.785,10.69,10.785,350000.0
2008-12-22 21:00:00,10.673,10.799,10.654,10.703,650000.0
2008-12-22 21:01:00,10.651,10.759,10.616,10.759,450000.0
2008-12-22 21:02:00,10.764,10.845,10.729,10.747,550000.0
2008-12-22 21:03:00,10.701,10.834,10.698,10.741,550000.0
2008-12-22 21:04:00,10.782,10.814,10.695,10.799,550000.0
2008-12-22 21:05:00,10.772,10.793,10.669,10.687,350000.0
2008-12-22 21:06:00,10.741,10.817,10.702,10.764,550000.0
2008-12-22 21:07:00,10.794,10.836,10.725,10.725,350000.0
2008-12-22 21:08:00,10.815,10.815,10.701,10.789,400000.0
2008-12-22 21:10:00,10.799,10.864,10.714,10.756,800000.0
2008-12-22 21:11:00,10.673,10.821,10.673,10.793,500000.0
2008-12-22 21:12:00,10.69,10.826,10.69,10.701,550000.0
2008-12-22 21:13:00,10.779,10.806,10.681,10.731,550000.0
2008-12-22 21:14:00,10.692,10.812,10.692,10.753,250000.0
2008-12-22 21:15:00,10.674,10.797,10.674,10.748,350000.0
2008-12-22 21:16:00,10.745,10.826,10.704,10.778,550000.0
2008-12-22 21:17:00,10.743,10.819,10.702,10.774,350000.0
2008-12-22 21:18:00,10.734,10.813,10.7,10.813,350000.0
2008-12-22 21:19:00,10.778,10.81,10.652,10.809,450000.0
2008-12-22 21:20:00,10.805,10.805,10.639,10.681,950000.0
2008-12-22 21:21:00,10.801,10.801,10.625,10.678,550000.0
2008-12-22 21:23:00,10.757,10.776,10.672,10.712,450000.0
2008-12-22 21:24:00,10.795,10.885,10.705,10.705,450000.0
2008-12-22 21:25:00,10.742,10.812,10.727,10.737,400000.0
2008-12-22 21:26:00,10.728,10.792,10.666,10.696,350000.0
2008-12-22 21:27:00,10.788,10.788,10.658,10.773,550000.0
2008-12-22 21:28:00,10.678,10.797,10.678,10.684,400000.0
2008-12-22 21:29:00,10.774,10.775,10.658,10.738,550000.0
2008-12-22 21:30:00,10.697,10.759,10.638,10.638,550000.0
2008-12-22 21:32:00,10.751,10.774,10.637,10.759,450000.0
2008-12-22 21:37:00,10.798,10.798,10.706,10.769,450000.0
2008-12-22 21:38:00,10.704,10.848,10.704,10.808,600000.0
2008-12-22 21:39:00,10.758,10.768,10.654,10.768,500000.0
2008-12-22 21:40:00,10.784,10.784,10.669,10.676,450000.0
2008-12-22 21:42:00,10.779,10.779,10.65,10.665,400000.0
2008-12-22 21:43:00,10.753,10.837,10.694,10.781,400000.0
2008-12-22 21:45:00,10.7,10.772,10.693,10.697,250000.0
2008-12-22 21:46:00,10.75,10.786,10.661,10.701,550000.0
2008-12-22 21:47:00,10.791,10.791,10.732,10.774,300000.0
2008-12-22 21:48:00,10.678,10.771,10.659,10.771,400000.0
2008-12-22 21:49:00,10.755,10.757,10.641,10.72,550000.0
2008-12-22 21:50:00,10.786,10.801,10.668,10.754,900000.0
2008-12-22 21:51:00,10.729,10.783,10.669,10.783,500000.0
2008-12-22 21:52:00,10.773,10.806,10.688,10.806,550000.0
2008-12-22 21:53:00,10.771,10.792,10.769,10.792,150000.0
2008-12-22 21:54:00,10.678,10.825,10.678,10.78,150000.0
2008-12-22 21:55:00,10.764,10.793,10.663,10.663,350000.0
2008-12-22 21:56:00,10.732,10.819,10.694,10.758,550000.0
2008-12-22 21:57:00,10.83,10.84,10.83,10.84,400000.0
2008-12-22 21:58:00,10.732,10.812,10.719,10.719,400000.0
2008-12-22 21:59:00,10.807,10.842,10.712,10.761,500000.0
2008-12-22 22:00:00,10.776,10.793,10.669,10.669,300000.0
2008-12-22 22:01:00,10.717,10.739,10.642,10.727,350000.0
2008-12-22 22:02:00,10.709,10.805,10.67,10.76,550000.0
2008-12-22 22:03:00,10.707,10.764,10.646,10.764,350000.0
2008-12-22 22:04:00,10.724,10.802,10.684,10.723,450000.0
2008-12-22 22:05:00,10.804,10.804,10.697,10.719,400000.0
2008-12-22 22:07:00,10.706,10.781,10.69,10.753,300000.0
2008-12-22 22:08:00,10.724,10.768,10.71,10.749,400000.0
2008-12-22 22:09:00,10.751,10.803,10.664,10.773,550000.0
2008-12-22 22:10:00,10.686,10.783,10.651,10.754,400000.0
2008-12-22 22:11:00,10.765,10.765,10.674,10.676,400000.0
2008-12-22 22:13:00,10.775,10.775,10.617,10.666,550000.0
2008-12-22 22:15:00,10.723,10.723,10.723,10.723,50000.0
2008-12-22 22:16:00,10.801,10.801,10.749,10.801,250000.0
2008-12-22 22:17:00,10.802,10.802,10.663,10.67,200000.0
2008-12-22 22:18:00,10.801,10.803,10.687,10.743,350000.0
2008-12-22 22:20:00,10.646,10.665,10.646,10.665,250000.0
2008-12-22 22:21:00,10.783,10.8,10.658,10.8,400000.0
2008-12-22 22:23:00,10.657,10.76,10.657,10.736,300000.0
2008-12-22 22:24:00,10.664,10.789,10.664,10.787,350000.0
2008-12-22 22:28:00,10.812,10.819,10.732,10.803,400000.0
2008-12-22 22:29:00,10.711,10.796,10.696,10.755,450000.0
2008-12-22 22:30:00,10.71,10.792,10.644,10.699,350000.0
2008-12-22 22:32:00,10.754,10.836,10.688,10.688,550000.0
2008-12-22 22:35:00,10.719,10.79,10.662,10.703,450000.0
2008-12-22 22:37:00,10.736,10.79,10.667,10.79,500000.0
2008-12-22 22:39:00,10.729,10.782,10.656,10.717,500000.0
2008-12-22 22:40:00,10.731,10.803,10.707,10.796,400000.0
2008-12-22 22:41:00,10.808,10.808,10.636,10.79,500000.0
2008-12-22 22:42:00,10.777,10.789,10.649,10.771,700000.0
2008-12-22 22:43:00,10.665,10.727,10.665,10.727,100000.0
2008-12-22 22:44:00,10.805,10.805,10.737,10.737,100000.0
2008-12-22 22:45:00,10.809,10.809,10.667,10.804,350000.0
2008-12-22 22:46:00,10.806,10.806,10.668,10.796,700000.0
2008-12-22 22:48:00,10.726,10.805,10.663,10.776,350000.0
2008-12-22 22:50:00,10.728,10.786,10.649,10.786,350000.0
2008-12-22 22:51:00,10.752,10.793,10.716,10.755,450000.0
2008-12-22 22:52:00,10.806,10.806,10.73,10.803,350000.0
2008-12-22 22:53:00,10.819,10.852,10.701,10.727,450000.0
2008-12-22 22:54:00,10.744,10.819,10.679,10.725,500000.0
2008-12-22 22:55:00,10.822,10.822,10.683,10.82,650000.0
2008-12-22 22:57:00,10.729,10.775,10.676,10.676,250000.0
2008-12-22 22:58:00,10.766,10.806,10.72,10.777,300000.0
2008-12-22 22:59:00,10.788,10.825,10.694,10.763,1100000.0
2008-12-22 23:00:00,10.706,10.801,10.706,10.747,250000.0
2008-12-22 23:01:00,10.823,10.826,10.745,10.746,450000.0
2008-12-22 23:02:00,10.827,10.827,10.823,10.823,100000.0
2008-12-22 23:05:00,10.751,10.803,10.665,10.779,400000.0
2008-12-22 23:06:00,10.677,10.813,10.677,10.692,350000.0
2008-12-22 23:08:00,10.678,10.811,10.678,10.773,400000.0
2008-12-22 23:10:00,10.65,10.792,10.65,10.792,400000.0
2008-12-22 23:12:00,10.796,10.815,10.666,10.789,450000.0
2008-12-22 23:13:00,10.786,10.803,10.759,10.759,200000.0
2008-12-22 23:14:00,10.738,10.807,10.672,10.795,250000.0
2008-12-22 23:16:00,10.793,10.821,10.685,10.795,450000.0
2008-12-22 23:18:00,10.777,10.777,10.659,10.659,300000.0
2008-12-22 23:19:00,10.753,10.782,10.633,10.782,750000.0
2008-12-22 23:20:00,10.771,10.828,10.75,10.77,350000.0
2008-12-22 23:21:00,10.789,10.811,10.705,10.705,150000.0
2008-12-22 23:23:00,10.83,10.84,10.83,10.83,450000.0
2008-12-22 23:24:00,10.725,10.811,10.678,10.689,450000.0
2008-12-22 23:25:00,10.824,10.824,10.681,10.736,350000.0
2008-12-22 23:30:00,10.648,10.793,10.648,10.793,350000.0
2008-12-22 23:34:00,10.764,10.771,10.637,10.755,350000.0
2008-12-22 23:37:00,10.798,10.814,10.683,10.794,500000.0
2008-12-22 23:39:00,10.771,10.816,10.676,10.795,250000.0
2008-12-22 23:40:00,10.798,10.798,10.686,10.771,350000.0
2008-12-22 23:47:00,10.818,10.818,10.774,10.774,100000.0
2008-12-22 23:48:00,10.785,10.835,10.785,10.802,300000.0
2008-12-22 23:50:00,10.646,10.785,10.646,10.785,400000.0
2008-12-22 23:57:00,10.731,10.82,10.69,10.776,400000.0
2008-12-22 23:58:00,10.736,10.786,10.698,10.786,350000.0
2008-12-22 23:59:00,10.796,10.796,10.675,10.695,400000.0
2008-12-23 00:00:00,10.723,10.801,10.692,10.801,500000.0
2008-12-23 00:01:00,10.798,10.798,10.692,10.692,100000.0
2008-12-23 00:02:00,10.738,10.858,10.719,10.812,650000.0
2008-12-23 00:04:00,10.805,10.838,10.719,10.739,400000.0
2008-12-23 00:05:00,10.852,10.852,10.749,10.849,350000.0
2008-12-23 00:06:00,10.762,10.842,10.719,10.811,500000.0
2008-12-23 00:07:00,10.742,10.844,10.718,10.718,300000.0
2008-12-23 00:08:00,10.83,10.838,10.83,10.838,100000.0
2008-12-23 00:09:00,10.847,10.854,10.802,10.847,550000.0
2008-12-23 00:10:00,10.753,10.793,10.736,10.768,250000.0
2008-12-23 00:12:00,10.803,10.841,10.803,10.841,100000.0
2008-12-23 00:13:00,10.819,10.819,10.681,10.681,150000.0
2008-12-23 00:14:00,10.706,10.822,10.706,10.718,250000.0
2008-12-23 00:16:00,10.84,10.84,10.686,10.768,300000.0
2008-12-23 00:17:00,10.801,10.832,10.795,10.801,200000.0
2008-12-23 00:19:00,10.811,10.836,10.7,10.814,450000.0
2008-12-23 00:20:00,10.65,10.709,10.65,10.709,100000.0
2008-12-23 00:21:00,10.801,10.826,10.69,10.804,450000.0
2008-12-23 00:28:00,10.795,10.801,10.77,10.77,200000.0
2008-12-23 00:30:00,10.713,10.793,10.657,10.694,700000.0
2008-12-23 00:31:00,10.69,10.78,10.625,10.767,350000.0
2008-12-23 00:39:00,10.761,10.761,10.639,10.694,300000.0
2008-12-23 00:40:00,10.709,10.76,10.689,10.724,600000.0
2008-12-23 00:49:00,10.829,10.853,10.721,10.721,350000.0
2008-12-23 00:50:00,10.701,10.794,10.658,10.794,650000.0
2008-12-23 00:51:00,10.831,10.831,10.705,10.819,350000.0
2008-12-23 00:54:00,10.739,10.795,10.701,10.794,350000.0
2008-12-23 00:59:00,10.794,10.796,10.66,10.774,450000.0
2008-12-23 01:00:00,10.706,10.771,10.678,10.754,350000.0
2008-12-23 01:01:00,10.731,10.774,10.652,10.774,500000.0
2008-12-23 01:02:00,10.801,10.811,10.717,10.717,350000.0
2008-12-23 01:05:00,10.812,10.812,10.727,10.735,150000.0
2008-12-23 01:06:00,10.766,10.875,10.751,10.751,500000.0
2008-12-23 01:08:00,10.738,10.814,10.729,10.813,350000.0
2008-12-23 01:10:00,10.729,10.796,10.663,10.727,650000.0
2008-12-23 01:12:00,10.793,10.793,10.721,10.721,200000.0
2008-12-23 01:13:00,10.706,10.781,10.663,10.767,350000.0
2008-12-23 01:14:00,10.732,10.816,10.661,10.779,450000.0
2008-12-23 01:15:00,10.801,10.804,10.669,10.77,500000.0
2008-12-23 01:18:00,10.809,10.809,10.725,10.725,200000.0
2008-12-23 01:20:00,10.773,10.793,10.764,10.789,300000.0
2008-12-23 01:21:00,10.821,10.821,10.68,10.68,400000.0
2008-12-23 01:22:00,10.78,10.8,10.709,10.8,400000.0
2008-12-23 01:23:00,10.721,10.824,10.721,10.749,350000.0
2008-12-23 01:26:00,10.751,10.839,10.744,10.782,550000.0
2008-12-23 01:27:00,10.737,10.796,10.737,10.795,250000.0
2008-12-23 01:28:00,10.694,10.815,10.694,10.714,250000.0
2008-12-23 01:29:00,10.715,10.798,10.653,10.744,400000.0
2008-12-23 01:30:00,10.776,10.843,10.693,10.843,400000.0
2008-12-23 01:31:00,10.803,10.805,10.689,10.745,350000.0
2008-12-23 01:32:00,10.697,10.865,10.697,10.744,400000.0
2008-12-23 01:33:00,10.813,10.834,10.687,10.806,350000.0
2008-12-23 01:34:00,10.827,10.848,10.761,10.848,500000.0
2008-12-23 01:35:00,10.797,10.822,10.681,10.809,400000.0
2008-12-23 01:40:00,10.748,10.787,10.709,10.787,350000.0
2008-12-23 01:43:00,10.677,10.793,10.638,10.788,500000.0
2008-12-23 01:44:00,10.72,10.803,10.689,10.689,400000.0
2008-12-23 01:45:00,10.768,10.813,10.685,10.706,350000.0
2008-12-23 01:48:00,10.716,10.81,10.66,10.739,350000.0
2008-12-23 01:50:00,10.751,10.779,10.655,10.768,500000.0
2008-12-23 01:53:00,10.74,10.764,10.653,10.653,350000.0
2008-12-23 01:54:00,10.763,10.783,10.69,10.783,500000.0
2008-12-23 01:55:00,10.74,10.783,10.684,10.684,350000.0
2008-12-23 01:56:00,10.791,10.814,10.695,10.695,400000.0
2008-12-23 01:58:00,10.673,10.799,10.673,10.739,300000.0
2008-12-23 01:59:00,10.83,10.83,10.83,10.83,150000.0
2008-12-23 02:00:00,10.82,10.82,10.82,10.82,150000.0
2008-12-23 02:01:00,10.775,10.775,10.759,10.759,150000.0
2008-12-23 02:02:00,10.656,10.816,10.632,10.816,400000.0
2008-12-23 02:05:00,10.688,10.688,10.665,10.665,100000.0
2008-12-23 02:06:00,10.842,10.842,10.764,10.822,300000.0
2008-12-23 02:07:00,10.84,10.84,10.83,10.84,350000.0
2008-12-23 02:08:00,10.817,10.83,10.679,10.824,350000.0
2008-12-23 02:09:00,10.822,10.854,10.72,10.854,400000.0
2008-12-23 02:10:00,10.838,10.838,10.722,10.808,350000.0
2008-12-23 02:11:00,10.806,10.806,10.806,10.806,50000.0
2008-12-23 02:12:00,10.803,10.803,10.628,10.692,300000.0
2008-12-23 02:13:00,10.746,10.848,10.701,10.722,700000.0
2008-12-23 02:14:00,10.778,10.811,10.72,10.771,400000.0
2008-12-23 02:15:00,10.712,10.813,10.678,10.763,550000.0
2008-12-23 02:20:00,10.794,10.82,10.704,10.809,450000.0
2008-12-23 02:21:00,10.775,10.808,10.775,10.808,100000.0
2008-12-23 02:22:00,10.734,10.781,10.734,10.771,150000.0
2008-12-23 02:23:00,10.732,10.732,10.675,10.675,100000.0
2008-12-23 02:24:00,10.805,10.809,10.805,10.809,100000.0
2008-12-23 02:25:00,10.821,10.846,10.71,10.824,450000.0
2008-12-23 02:29:00,10.71,10.879,10.71,10.843,400000.0
2008-12-23 02:30:00,10.801,10.802,10.693,10.722,400000.0
2008-12-23 02:31:00,10.8,10.8,10.729,10.772,300000.0
2008-12-23 02:32:00,10.771,10.771,10.696,10.722,350000.0
2008-12-23 02:33:00,10.696,10.793,10.662,10.793,250000.0
2008-12-23 02:38:00,10.766,10.766,10.763,10.763,100000.0
2008-12-23 02:39:00,10.844,10.852,10.748,10.821,750000.0
2008-12-23 02:40:00,10.788,10.788,10.726,10.746,350000.0
2008-12-23 02:41:00,10.704,10.792,10.704,10.736,300000.0
2008-12-23 02:42:00,10.673,10.782,10.673,10.776,500000.0
2008-12-23 02:43:00,10.798,10.839,10.718,10.72,400000.0
2008-12-23 02:46:00,10.723,10.86,10.723,10.812,500000.0
2008-12-23 02:47:00,10.825,10.825,10.798,10.798,100000.0
2008-12-23 02:48:00,10.8,10.8,10.773,10.773,100000.0
2008-12-23 02:49:00,10.803,10.836,10.685,10.787,700000.0
2008-12-23 02:50:00,10.773,10.814,10.674,10.8,400000.0
2008-12-23 02:54:00,10.83,10.83,10.83,10.83,350000.0
2008-12-23 02:55:00,10.713,10.792,10.675,10.768,350000.0
2008-12-23 02:57:00,10.811,10.811,10.701,10.766,200000.0
2008-12-23 02:58:00,10.769,10.809,10.706,10.769,300000.0
2008-12-23 03:00:00,10.65,10.792,10.65,10.792,400000.0
2008-12-23 03:02:00,10.631,10.78,10.618,10.78,450000.0
2008-12-23 03:03:00,10.771,10.816,10.687,10.816,350000.0
2008-12-23 03:04:00,10.684,10.834,10.684,10.834,600000.0
2008-12-23 03:10:00,10.647,10.812,10.64,10.812,400000.0
2008-12-23 03:12:00,10.826,10.826,10.778,10.778,250000.0
2008-12-23 03:13:00,10.826,10.826,10.725,10.773,500000.0
2008-12-23 03:14:00,10.793,10.806,10.728,10.773,250000.0
2008-12-23 03:15:00,10.771,10.807,10.728,10.783,250000.0
2008-12-23 03:16:00,10.725,10.812,10.668,10.768,350000.0
2008-12-23 03:17:00,10.806,10.806,10.696,10.724,200000.0
2008-12-23 03:18:00,10.785,10.785,10.684,10.698,250000.0
2008-12-23 03:19:00,10.733,10.845,10.683,10.751,1600000.0
2008-12-23 03:20:00,10.696,10.779,10.647,10.685,400000.0
2008-12-23 03:21:00,10.74,10.769,10.621,10.646,400000.0
2008-12-23 03:22:00,10.766,10.768,10.766,10.768,100000.0
2008-12-23 03:23:00,10.697,10.775,10.697,10.717,300000.0
2008-12-23 03:24:00,10.793,10.793,10.66,10.71,400000.0
2008-12-23 03:25:00,10.717,10.799,10.649,10.765,400000.0
2008-12-23 03:26:00,10.751,10.751,10.631,10.631,300000.0
2008-12-23 03:27:00,10.79,10.8,10.79,10.8,600000.0
2008-12-23 03:29:00,10.71,10.768,10.634,10.651,600000.0
2008-12-23 03:30:00,10.704,10.704,10.704,10.704,50000.0
2008-12-23 03:31:00,10.742,10.773,10.637,10.76,450000.0
2008-12-23 03:32:00,10.79,10.8,10.79,10.8,100000.0
2008-12-23 03:34:00,10.769,10.769,10.706,10.706,100000.0
2008-12-23 03:35:00,10.697,10.779,10.659,10.659,400000.0
2008-12-23 03:38:00,10.662,10.775,10.662,10.775,250000.0
2008-12-23 03:39:00,10.683,10.781,10.655,10.681,600000.0
2008-12-23 03:40:00,10.736,10.765,10.677,10.765,400000.0
2008-12-23 03:45:00,10.676,10.753,10.676,10.711,300000.0
2008-12-23 03:46:00,10.747,10.84,10.692,10.763,400000.0
2008-12-23 03:47:00,10.719,10.756,10.719,10.756,100000.0
2008-12-23 03:50:00,10.643,10.736,10.643,10.736,200000.0
2008-12-23 03:51:00,10.758,10.758,10.758,10.758,50000.0
2008-12-23 03:52:00,10.742,10.742,10.742,10.742,50000.0
2008-12-23 03:55:00,10.744,10.751,10.744,10.751,100000.0
2008-12-23 03:56:00,10.752,10.774,10.655,10.655,250000.0
2008-12-23 03:57:00,10.713,10.792,10.667,10.754,400000.0
2008-12-23 03:58:00,10.711,10.808,10.661,10.769,600000.0
2008-12-23 03:59:00,10.771,10.815,10.731,10.731,500000.0
2008-12-23 04:00:00,10.792,10.799,10.684,10.795,600000.0
2008-12-23 04:01:00,10.808,10.808,10.705,10.794,450000.0
2008-12-23 04:02:00,10.781,10.796,10.752,10.752,250000.0
2008-12-23 04:03:00,10.762,10.785,10.706,10.767,350000.0
2008-12-23 04:04:00,10.79,10.79,10.703,10.703,150000.0
2008-12-23 04:05:00,10.67,10.811,10.67,10.811,100000.0
2008-12-23 04:06:00,10.805,10.809,10.676,10.761,400000.0
2008-12-23 04:07:00,10.814,10.814,10.78,10.78,100000.0
2008-12-23 04:08:00,10.755,10.755,10.755,10.755,50000.0
2008-12-23 04:09:00,10.791,10.816,10.68,10.794,450000.0
2008-12-23 04:10:00,10.812,10.812,10.768,10.802,350000.0
2008-12-23 04:11:00,10.776,10.776,10.653,10.653,200000.0
2008-12-23 04:12:00,10.757,10.798,10.754,10.798,350000.0
2008-12-23 04:13:00,10.78,10.821,10.686,10.784,450000.0
2008-12-23 04:14:00,10.785,10.785,10.662,10.662,100000.0
2008-12-23 04:15:00,10.789,10.789,10.789,10.789,50000.0
2008-12-23 04:16:00,10.801,10.826,10.69,10.804,450000.0
2008-12-23 04:17:00,10.714,10.803,10.711,10.766,400000.0
2008-12-23 04:18:00,10.67,10.807,10.67,10.786,150000.0
2008-12-23 04:19:00,10.781,10.816,10.772,10.816,150000.0
2008-12-23 04:20:00,10.747,10.801,10.673,10.755,300000.0
2008-12-23 04:21:00,10.782,10.824,10.71,10.724,600000.0
2008-12-23 04:24:00,10.709,10.779,10.66,10.758,350000.0
2008-12-23 04:25:00,10.761,10.761,10.642,10.748,400000.0
2008-12-23 04:26:00,10.663,10.791,10.66,10.791,350000.0
2008-12-23 04:27:00,10.644,10.763,10.644,10.659,300000.0
2008-12-23 04:28:00,10.74,10.74,10.63,10.63,150000.0
2008-12-23 04:29:00,10.786,10.803,10.72,10.722,350000.0
2008-12-23 04:30:00,10.681,10.76,10.617,10.623,350000.0
2008-12-23 04:31:00,10.612,10.733,10.612,10.654,400000.0
2008-12-23 04:32:00,10.694,10.725,10.637,10.664,350000.0
2008-12-23 04:33:00,10.762,10.772,10.676,10.732,300000.0
2008-12-23 04:35:00,10.779,10.779,10.686,10.686,100000.0
2008-12-23 04:36:00,10.668,10.774,10.639,10.774,400000.0
2008-12-23 04:40:00,10.651,10.759,10.62,10.759,500000.0
2008-12-23 04:42:00,10.747,10.767,10.692,10.767,200000.0
2008-12-23 04:43:00,10.637,10.779,10.637,10.779,400000.0
2008-12-23 04:45:00,10.726,10.752,10.685,10.752,250000.0
2008-12-23 04:46:00,10.701,10.749,10.645,10.645,350000.0
2008-12-23 04:48:00,10.589,10.759,10.589,10.759,400000.0
2008-12-23 04:50:00,10.758,10.829,10.7,10.7,250000.0
2008-12-23 04:51:00,10.757,10.78,10.745,10.78,200000.0
2008-12-23 04:52:00,10.739,10.739,10.728,10.728,100000.0
2008-12-23 04:55:00,10.732,10.732,10.726,10.726,100000.0
2008-12-23 04:56:00,10.674,10.674,10.674,10.674,50000.0
2008-12-23 04:57:00,10.663,10.82,10.658,10.688,400000.0
2008-12-23 05:00:00,10.678,10.764,10.648,10.711,850000.0
2008-12-23 05:03:00,10.743,10.804,10.659,10.7,350000.0
2008-12-23 05:04:00,10.802,10.802,10.713,10.76,150000.0
2008-12-23 05:07:00,10.751,10.777,10.651,10.777,350000.0
2008-12-23 05:09:00,10.642,10.73,10.625,10.728,450000.0
2008-12-23 05:10:00,10.764,10.764,10.613,10.736,450000.0
2008-12-23 05:11:00,10.783,10.795,10.643,10.786,400000.0
2008-12-23 05:13:00,10.658,10.767,10.635,10.663,400000.0
2008-12-23 05:14:00,10.749,10.777,10.642,10.75,500000.0
2008-12-23 05:15:00,10.666,10.669,10.629,10.634,200000.0
2008-12-23 05:16:00,10.697,10.771,10.642,10.65,450000.0
2008-12-23 05:17:00,10.751,10.776,10.64,10.754,450000.0
2008-12-23 05:18:00,10.644,10.732,10.577,10.732,400000.0
2008-12-23 05:19:00,10.733,10.744,10.583,10.73,450000.0
2008-12-23 05:20:00,10.64,10.729,10.64,10.644,150000.0
2008-12-23 05:25:00,10.746,10.756,10.634,10.756,300000.0
2008-12-23 05:26:00,10.771,10.79,10.699,10.72,350000.0
2008-12-23 05:30:00,10.674,10.726,10.64,10.726,250000.0
2008-12-23 05:31:00,10.756,10.756,10.756,10.756,50000.0
2008-12-23 05:34:00,10.66,10.802,10.66,10.802,400000.0
2008-12-23 05:35:00,10.8,10.8,10.8,10.8,150000.0
2008-12-23 05:36:00,10.635,10.746,10.635,10.746,150000.0
2008-12-23 05:37:00,10.745,10.782,10.724,10.724,300000.0
2008-12-23 05:38:00,10.764,10.773,10.707,10.771,250000.0
2008-12-23 05:39:00,10.624,10.753,10.624,10.703,450000.0
2008-12-23 05:40:00,10.769,10.769,10.653,10.653,350000.0
2008-12-23 05:41:00,10.745,10.756,10.636,10.647,450000.0
2008-12-23 05:43:00,10.701,10.726,10.701,10.726,100000.0
2008-12-23 05:44:00,10.766,10.766,10.612,10.724,450000.0
2008-12-23 05:46:00,10.618,10.804,10.618,10.687,400000.0
2008-12-23 05:47:00,10.632,10.758,10.632,10.758,100000.0
2008-12-23 05:48:00,10.781,10.793,10.706,10.706,300000.0
2008-12-23 05:49:00,10.727,10.77,10.649,10.676,650000.0
2008-12-23 05:50:00,10.739,10.768,10.667,10.758,400000.0
2008-12-23 05:51:00,10.761,10.786,10.639,10.786,750000.0
2008-12-23 05:52:00,10.662,10.773,10.662,10.748,400000.0
2008-12-23 05:53:00,10.782,10.782,10.694,10.694,100000.0
2008-12-23 05:54:00,10.777,10.777,10.683,10.688,350000.0
2008-12-23 05:55:00,10.738,10.755,10.646,10.646,150000.0
2008-12-23 05:56:00,10.783,10.801,10.687,10.732,900000.0
2008-12-23 05:57:00,10.764,10.764,10.673,10.728,150000.0
2008-12-23 05:58:00,10.661,10.769,10.652,10.681,450000.0
2008-12-23 06:00:00,10.77,10.77,10.689,10.74,250000.0
2008-12-23 06:01:00,10.739,10.804,10.733,10.804,300000.0
2008-12-23 06:03:00,10.733,10.736,10.65,10.693,400000.0
2008-12-23 06:08:00,10.708,10.733,10.679,10.733,250000.0
2008-12-23 06:09:00,10.698,10.818,10.698,10.769,550000.0
2008-12-23 06:10:00,10.743,10.78,10.658,10.658,300000.0
2008-12-23 06:11:00,10.78,10.78,10.688,10.688,100000.0
2008-12-23 06:12:00,10.677,10.801,10.677,10.754,300000.0
2008-12-23 06:14:00,10.738,10.818,10.738,10.807,250000.0
2008-12-23 06:15:00,10.748,10.784,10.646,10.784,250000.0
2008-12-23 06:16:00,10.8,10.847,10.708,10.73,600000.0
2008-12-23 06:18:00,10.765,10.805,10.765,10.781,200000.0
2008-12-23 06:19:00,10.677,10.801,10.677,10.694,300000.0
2008-12-23 06:20:00,10.65,10.781,10.643,10.773,550000.0
2008-12-23 06:21:00,10.799,10.8,10.659,10.757,500000.0
2008-12-23 06:22:00,10.643,10.721,10.643,10.684,200000.0
2008-12-23 06:23:00,10.689,10.832,10.689,10.785,350000.0
2008-12-23 06:24:00,10.805,10.818,10.697,10.754,350000.0
2008-12-23 06:25:00,10.808,10.808,10.649,10.806,400000.0
2008-12-23 06:29:00,10.736,10.817,10.694,10.737,500000.0
2008-12-23 06:30:00,10.78,10.843,10.701,10.741,400000.0
2008-12-23 06:31:00,10.71,10.791,10.652,10.669,600000.0
2008-12-23 06:32:00,10.794,10.794,10.618,10.636,350000.0
2008-12-23 06:33:00,10.742,10.797,10.64,10.797,250000.0
2008-12-23 06:34:00,10.766,10.801,10.709,10.79,450000.0
2008-12-23 06:35:00,10.749,10.779,10.66,10.66,350000.0
2008-12-23 06:36:00,10.753,10.753,10.666,10.691,350000.0
2008-12-23 06:37:00,10.643,10.761,10.641,10.65,400000.0
2008-12-23 06:38:00,10.779,10.799,10.703,10.799,500000.0
2008-12-23 06:39:00,10.766,10.792,10.655,10.792,400000.0
2008-12-23 06:40:00,10.662,10.745,10.612,10.745,550000.0
2008-12-23 06:41:00,10.742,10.745,10.602,10.647,400000.0
2008-12-23 06:42:00,10.78,10.788,10.654,10.727,500000.0
2008-12-23 06:43:00,10.768,10.781,10.68,10.72,400000.0
2008-12-23 06:44:00,10.696,10.789,10.674,10.674,400000.0
2008-12-23 06:45:00,10.734,10.783,10.639,10.754,400000.0
2008-12-23 06:46:00,10.733,10.785,10.68,10.72,350000.0
2008-12-23 06:47:00,10.673,10.781,10.661,10.661,400000.0
2008-12-23 06:48:00,10.613,10.75,10.613,10.75,400000.0
2008-12-23 06:49:00,10.667,10.775,10.667,10.775,350000.0
2008-12-23 06:50:00,10.77,10.798,10.66,10.798,350000.0
2008-12-23 06:51:00,10.711,10.807,10.64,10.742,450000.0
2008-12-23 06:52:00,10.727,10.732,10.671,10.732,350000.0
2008-12-23 06:53:00,10.727,10.794,10.68,10.754,400000.0
2008-12-23 06:54:00,10.657,10.794,10.654,10.654,300000.0
2008-12-23 06:55:00,10.699,10.703,10.583,10.595,450000.0
2008-12-23 06:56:00,10.711,10.797,10.661,10.739,550000.0
2008-12-23 06:57:00,10.749,10.775,10.689,10.773,450000.0
2008-12-23 06:59:00,10.731,10.778,10.608,10.778,350000.0
2008-12-23 07:00:00,10.654,10.761,10.608,10.732,300000.0
2008-12-23 07:01:00,10.741,10.766,10.63,10.744,450000.0
2008-12-23 07:02:00,10.697,10.767,10.64,10.679,350000.0
2008-12-23 07:03:00,10.743,10.757,10.64,10.757,550000.0
2008-12-23 07:04:00,10.722,10.734,10.625,10.734,300000.0
2008-12-23 07:06:00,10.753,10.759,10.675,10.753,400000.0
2008-12-23 07:08:00,10.745,10.764,10.642,10.695,550000.0
2008-12-23 07:09:00,10.757,10.771,10.7,10.733,250000.0
2008-12-23 07:10:00,10.666,10.745,10.633,10.741,350000.0
2008-12-23 07:11:00,10.735,10.77,10.64,10.731,400000.0
2008-12-23 07:12:00,10.748,10.757,10.669,10.757,250000.0
2008-12-23 07:13:00,10.721,10.753,10.665,10.741,200000.0
2008-12-23 07:14:00,10.645,10.77,10.645,10.741,400000.0
2008-12-23 07:15:00,10.749,10.767,10.62,10.719,450000.0
2008-12-23 07:16:00,10.692,10.781,10.647,10.781,550000.0
2008-12-23 07:17:00,10.748,10.777,10.684,10.777,550000.0
2008-12-23 07:18:00,10.757,10.757,10.612,10.612,300000.0
2008-12-23 07:19:00,10.768,10.787,10.741,10.753,250000.0
2008-12-23 07:20:00,10.623,10.696,10.623,10.664,350000.0
2008-12-23 07:21:00,10.766,10.766,10.653,10.75,400000.0
2008-12-23 07:22:00,10.757,10.757,10.656,10.747,500000.0
2008-12-23 07:23:00,10.756,10.762,10.611,10.738,450000.0
2008-12-23 07:24:00,10.676,10.746,10.613,10.746,400000.0
2008-12-23 07:25:00,10.695,10.76,10.685,10.687,500000.0
2008-12-23 07:26:00,10.699,10.788,10.693,10.693,500000.0
2008-12-23 07:27:00,10.754,10.76,10.653,10.745,300000.0
2008-12-23 07:28:00,10.782,10.782,10.756,10.759,250000.0
2008-12-23 07:29:00,10.691,10.751,10.61,10.751,750000.0
2008-12-23 07:30:00,10.722,10.761,10.664,10.714,500000.0
2008-12-23 07:31:00,10.691,10.751,10.683,10.722,350000.0
2008-12-23 07:32:00,10.661,10.775,10.661,10.674,350000.0
2008-12-23 07:33:00,10.661,10.749,10.652,10.744,400000.0
2008-12-23 07:34:00,10.618,10.755,10.607,10.748,550000.0
2008-12-23 07:35:00,10.751,10.751,10.644,10.684,350000.0
2008-12-23 07:36:00,10.697,10.798,10.686,10.764,350000.0
2008-12-23 07:37:00,10.698,10.743,10.633,10.723,550000.0
2008-12-23 07:38:00,10.639,10.754,10.639,10.642,350000.0
2008-12-23 07:39:00,10.766,10.766,10.602,10.694,400000.0
2008-12-23 07:40:00,10.681,10.764,10.659,10.714,350000.0
2008-12-23 07:41:00,10.725,10.75,10.598,10.75,500000.0
2008-12-23 07:42:00,10.635,10.732,10.627,10.674,350000.0
2008-12-23 07:43:00,10.653,10.773,10.642,10.692,550000.0
2008-12-23 07:44:00,10.766,10.791,10.723,10.79,500000.0
2008-12-23 07:45:00,10.661,10.781,10.644,10.767,1000000.0
2008-12-23 07:46:00,10.652,10.782,10.641,10.762,350000.0
2008-12-23 07:47:00,10.755,10.786,10.692,10.786,450000.0
2008-12-23 07:48:00,10.785,10.786,10.681,10.725,800000.0
2008-12-23 07:50:00,10.768,10.801,10.67,10.67,900000.0
2008-12-23 07:51:00,10.715,10.743,10.642,10.642,350000.0
2008-12-23 07:52:00,10.778,10.778,10.672,10.759,350000.0
2008-12-23 07:53:00,10.65,10.747,10.615,10.736,550000.0
2008-12-23 07:55:00,10.688,10.764,10.656,10.706,400000.0
2008-12-23 07:56:00,10.77,10.801,10.654,10.702,800000.0
2008-12-23 07:57:00,10.738,10.747,10.659,10.742,400000.0
2008-12-23 07:58:00,10.74,10.759,10.636,10.759,850000.0
2008-12-23 07:59:00,10.794,10.823,10.707,10.707,350000.0
2008-12-23 08:00:00,10.745,10.775,10.655,10.775,550000.0
2008-12-23 08:03:00,10.716,10.763,10.641,10.686,550000.0
2008-12-23 08:04:00,10.734,10.801,10.692,10.726,400000.0
2008-12-23 08:05:00,10.661,10.76,10.661,10.76,400000.0
2008-12-23 08:06:00,10.786,10.796,10.684,10.739,400000.0
2008-12-23 08:07:00,10.78,10.802,10.673,10.802,500000.0
2008-12-23 08:08:00,10.682,10.841,10.682,10.754,350000.0
2008-12-23 08:09:00,10.762,10.762,10.678,10.678,350000.0
2008-12-23 08:10:00,10.679,10.76,10.641,10.76,350000.0
2008-12-23 08:11:00,10.752,10.752,10.646,10.695,400000.0
2008-12-23 08:12:00,10.688,10.809,10.688,10.764,400000.0
2008-12-23 08:13:00,10.698,10.792,10.665,10.792,550000.0
2008-12-23 08:14:00,10.649,10.804,10.647,10.804,500000.0
2008-12-23 08:15:00,10.829,10.833,10.709,10.807,550000.0
2008-12-23 08:16:00,10.693,10.784,10.676,10.676,500000.0
2008-12-23 08:17:00,10.643,10.769,10.643,10.769,500000.0
2008-12-23 08:19:00,10.663,10.774,10.663,10.711,700000.0
2008-12-23 08:20:00,10.749,10.802,10.679,10.712,250000.0
2008-12-23 08:21:00,10.728,10.786,10.667,10.786,450000.0
2008-12-23 08:22:00,10.751,10.756,10.658,10.658,500000.0
2008-12-23 08:23:00,10.77,10.826,10.746,10.749,350000.0
2008-12-23 08:24:00,10.698,10.77,10.698,10.718,350000.0
2008-12-23 08:25:00,10.685,10.806,10.685,10.756,650000.0
2008-12-23 08:26:00,10.783,10.794,10.676,10.719,400000.0
2008-12-23 08:27:00,10.71,10.776,10.653,10.653,350000.0
2008-12-23 08:28:00,10.787,10.787,10.633,10.766,500000.0
2008-12-23 08:29:00,10.788,10.82,10.712,10.712,400000.0
2008-12-23 08:30:00,10.689,10.789,10.678,10.743,450000.0
2008-12-23 08:31:00,10.66,10.795,10.646,10.795,400000.0
2008-12-23 08:32:00,10.775,10.829,10.666,10.803,450000.0
2008-12-23 08:33:00,10.772,10.791,10.666,10.789,400000.0
2008-12-23 08:34:00,10.824,10.824,10.661,10.79,400000.0
2008-12-23 08:35:00,10.795,10.818,10.704,10.772,550000.0
2008-12-23 08:37:00,10.787,10.804,10.688,10.798,450000.0
2008-12-23 08:38:00,10.781,10.816,10.671,10.775,400000.0
2008-12-23 08:39:00,10.72,10.868,10.699,10.781,450000.0
2008-12-23 08:40:00,10.761,10.776,10.663,10.707,650000.0
2008-12-23 08:41:00,10.731,10.813,10.675,10.701,550000.0
2008-12-23 08:42:00,10.707,10.774,10.686,10.774,350000.0
2008-12-23 08:43:00,10.725,10.807,10.702,10.783,550000.0
2008-12-23 08:44:00,10.79,10.812,10.73,10.756,350000.0
2008-12-23 08:45:00,10.701,10.801,10.701,10.791,400000.0
2008-12-23 08:46:00,10.803,10.828,10.704,10.743,600000.0
2008-12-23 08:47:00,10.755,10.839,10.741,10.8,450000.0
2008-12-23 08:48:00,10.819,10.822,10.709,10.822,550000.0
2008-12-23 08:49:00,10.734,10.802,10.672,10.759,450000.0
2008-12-23 08:50:00,10.769,10.82,10.696,10.789,500000.0
2008-12-23 08:51:00,10.734,10.796,10.705,10.766,400000.0
2008-12-23 08:52:00,10.805,10.828,10.69,10.71,350000.0
2008-12-23 08:53:00,10.743,10.857,10.732,10.804,500000.0
2008-12-23 08:55:00,10.686,10.781,10.657,10.686,450000.0
2008-12-23 08:56:00,10.676,10.823,10.659,10.659,550000.0
2008-12-23 08:57:00,10.785,10.785,10.649,10.649,400000.0
2008-12-23 08:58:00,10.803,10.819,10.674,10.819,450000.0
2008-12-23 08:59:00,10.782,10.782,10.691,10.696,350000.0
2008-12-23 09:00:00,10.717,10.834,10.717,10.768,600000.0
2008-12-23 09:01:00,10.751,10.821,10.737,10.76,400000.0
2008-12-23 09:02:00,10.763,10.763,10.652,10.674,500000.0
2008-12-23 09:03:00,10.703,10.805,10.672,10.784,550000.0
2008-12-23 09:04:00,10.781,10.809,10.708,10.741,350000.0
2008-12-23 09:05:00,10.693,10.809,10.693,10.7,350000.0
2008-12-23 09:08:00,10.811,10.811,10.691,10.804,550000.0
2008-12-23 09:09:00,10.758,10.792,10.632,10.776,950000.0
2008-12-23 09:10:00,10.722,10.786,10.64,10.731,450000.0
2008-12-23 09:11:00,10.788,10.834,10.703,10.826,500000.0
2008-12-23 09:12:00,10.776,10.82,10.668,10.786,450000.0
2008-12-23 09:13:00,10.766,10.8,10.66,10.722,400000.0
2008-12-23 09:16:00,10.799,10.799,10.638,10.676,450000.0
2008-12-23 09:17:00,10.726,10.812,10.726,10.812,400000.0
2008-12-23 09:18:00,10.722,10.842,10.678,10.678,400000.0
2008-12-23 09:20:00,10.77,10.796,10.693,10.693,350000.0
2008-12-23 09:21:00,10.752,10.794,10.679,10.758,400000.0
2008-12-23 09:23:00,10.745,10.792,10.658,10.696,600000.0
2008-12-23 09:24:00,10.775,10.8,10.682,10.8,550000.0
2008-12-23 09:25:00,10.721,10.878,10.721,10.768,550000.0
2008-12-23 09:26:00,10.767,10.794,10.688,10.794,350000.0
2008-12-23 09:27:00,10.718,10.783,10.702,10.783,350000.0
2008-12-23 09:28:00,10.76,10.824,10.715,10.787,450000.0
2008-12-23 09:29:00,10.811,10.83,10.728,10.807,400000.0
2008-12-23 09:30:00,10.744,10.816,10.695,10.724,700000.0
2008-12-23 09:31:00,10.722,10.806,10.677,10.683,450000.0
2008-12-23 09:32:00,10.726,10.856,10.726,10.771,350000.0
2008-12-23 09:33:00,10.793,10.825,10.69,10.79,400000.0
2008-12-23 09:34:00,10.751,10.837,10.705,10.705,350000.0
2008-12-23 09:36:00,10.659,10.782,10.659,10.782,400000.0
2008-12-23 09:37:00,10.828,10.828,10.713,10.812,450000.0
2008-12-23 09:38:00,10.826,10.826,10.746,10.796,400000.0
2008-12-23 09:39:00,10.748,10.82,10.704,10.729,700000.0
2008-12-23 09:40:00,10.768,10.807,10.684,10.684,400000.0
2008-12-23 09:41:00,10.816,10.858,10.744,10.833,350000.0
2008-12-23 09:42:00,10.694,10.805,10.687,10.692,350000.0
2008-12-23 09:43:00,10.776,10.855,10.752,10.799,500000.0
2008-12-23 09:44:00,10.794,10.81,10.74,10.773,600000.0
2008-12-23 09:45:00,10.799,10.822,10.695,10.792,650000.0
2008-12-23 09:46:00,10.697,10.783,10.697,10.71,350000.0
2008-12-23 09:47:00,10.718,10.762,10.68,10.703,400000.0
2008-12-23 09:48:00,10.78,10.864,10.732,10.785,650000.0
2008-12-23 09:49:00,10.809,10.835,10.737,10.737,350000.0
2008-12-23 09:50:00,10.812,10.837,10.732,10.828,450000.0
2008-12-23 09:51:00,10.755,10.805,10.689,10.805,550000.0
2008-12-23 09:52:00,10.709,10.846,10.686,10.835,350000.0
2008-12-23 09:53:00,10.791,10.836,10.706,10.755,500000.0
2008-12-23 09:54:00,10.738,10.776,10.642,10.703,450000.0
2008-12-23 09:55:00,10.729,10.809,10.707,10.729,350000.0
2008-12-23 09:56:00,10.688,10.838,10.688,10.692,550000.0
2008-12-23 09:57:00,10.742,10.844,10.706,10.786,750000.0
2008-12-23 09:58:00,10.784,10.788,10.68,10.743,350000.0
2008-12-23 09:59:00,10.818,10.82,10.71,10.743,650000.0
2008-12-23 10:00:00,10.716,10.829,10.685,10.726,600000.0
2008-12-23 10:01:00,10.811,10.811,10.651,10.651,350000.0
2008-12-23 10:02:00,10.811,10.813,10.68,10.76,400000.0
2008-12-23 10:03:00,10.783,10.783,10.696,10.696,350000.0
2008-12-23 10:04:00,10.776,10.803,10.674,10.803,400000.0
2008-12-23 10:05:00,10.764,10.806,10.686,10.779,450000.0
2008-12-23 10:06:00,10.645,10.794,10.645,10.676,700000.0
2008-12-23 10:07:00,10.72,10.812,10.672,10.812,350000.0
2008-12-23 10:08:00,10.804,10.804,10.687,10.7,500000.0
2008-12-23 10:09:00,10.751,10.856,10.734,10.792,600000.0
2008-12-23 10:10:00,10.731,10.853,10.711,10.788,600000.0
2008-12-23 10:11:00,10.734,10.787,10.691,10.729,400000.0
2008-12-23 10:12:00,10.746,10.84,10.69,10.801,500000.0
2008-12-23 10:13:00,10.729,10.821,10.676,10.821,750000.0
2008-12-23 10:14:00,10.712,10.822,10.712,10.822,400000.0
2008-12-23 10:15:00,10.712,10.833,10.698,10.824,500000.0
2008-12-23 10:16:00,10.829,10.829,10.662,10.81,500000.0
2008-12-23 10:17:00,10.734,10.81,10.709,10.74,350000.0
2008-12-23 10:18:00,10.748,10.846,10.737,10.797,550000.0
2008-12-23 10:19:00,10.852,10.888,10.733,10.849,450000.0
2008-12-23 10:20:00,10.741,10.788,10.701,10.729,550000.0
2008-12-23 10:21:00,10.719,10.867,10.719,10.82,650000.0
2008-12-23 10:22:00,10.779,10.824,10.7,10.792,400000.0
2008-12-23 10:23:00,10.816,10.834,10.718,10.718,550000.0
2008-12-23 10:24:00,10.702,10.844,10.702,10.732,450000.0
2008-12-23 10:25:00,10.771,10.809,10.75,10.78,450000.0
2008-12-23 10:26:00,10.763,10.807,10.692,10.692,350000.0
2008-12-23 10:28:00,10.759,10.839,10.713,10.763,350000.0
2008-12-23 10:29:00,10.807,10.851,10.708,10.821,500000.0
2008-12-23 10:30:00,10.709,10.758,10.692,10.692,350000.0
2008-12-23 10:31:00,10.727,10.837,10.707,10.809,450000.0
2008-12-23 10:32:00,10.819,10.867,10.73,10.738,400000.0
2008-12-23 10:33:00,10.791,10.815,10.691,10.804,550000.0
2008-12-23 10:34:00,10.816,10.824,10.685,10.733,700000.0
2008-12-23 10:35:00,10.802,10.841,10.736,10.819,350000.0
2008-12-23 10:37:00,10.765,10.816,10.708,10.788,550000.0
2008-12-23 10:38:00,10.713,10.821,10.702,10.702,400000.0
2008-12-23 10:39:00,10.79,10.79,10.665,10.706,550000.0
2008-12-23 10:40:00,10.703,10.805,10.668,10.708,400000.0
2008-12-23 10:41:00,10.81,10.81,10.676,10.764,350000.0
2008-12-23 10:42:00,10.794,10.794,10.653,10.74,250000.0
2008-12-23 10:43:00,10.77,10.776,10.659,10.761,550000.0
2008-12-23 10:44:00,10.671,10.784,10.671,10.763,550000.0
2008-12-23 10:45:00,10.693,10.841,10.693,10.768,350000.0
2008-12-23 10:46:00,10.695,10.849,10.695,10.716,550000.0
2008-12-23 10:47:00,10.768,10.826,10.701,10.812,450000.0
2008-12-23 10:48:00,10.774,10.774,10.661,10.774,450000.0
2008-12-23 10:49:00,10.774,10.8,10.68,10.797,500000.0
2008-12-23 10:50:00,10.765,10.832,10.73,10.73,450000.0
2008-12-23 10:51:00,10.72,10.813,10.705,10.797,400000.0
2008-12-23 10:52:00,10.807,10.807,10.714,10.725,250000.0
2008-12-23 10:53:00,10.793,10.793,10.675,10.758,450000.0
2008-12-23 10:54:00,10.76,10.792,10.709,10.713,550000.0
2008-12-23 10:55:00,10.746,10.794,10.709,10.709,400000.0
2008-12-23 10:56:00,10.767,10.805,10.73,10.775,450000.0
2008-12-23 10:57:00,10.685,10.8,10.659,10.742,350000.0
2008-12-23 10:58:00,10.783,10.783,10.649,10.685,350000.0
2008-12-23 10:59:00,10.741,10.755,10.61,10.61,450000.0
2008-12-23 11:00:00,10.728,10.823,10.682,10.686,350000.0
2008-12-23 11:01:00,10.693,10.842,10.693,10.768,550000.0
2008-12-23 11:02:00,10.702,10.797,10.663,10.759,350000.0
2008-12-23 11:03:00,10.699,10.79,10.676,10.782,550000.0
2008-12-23 11:04:00,10.766,10.766,10.66,10.736,600000.0
2008-12-23 11:05:00,10.684,10.823,10.679,10.682,550000.0
2008-12-23 11:06:00,10.784,10.784,10.647,10.776,500000.0
2008-12-23 11:07:00,10.679,10.791,10.646,10.692,450000.0
2008-12-23 11:08:00,10.727,10.76,10.635,10.684,400000.0
2008-12-23 11:09:00,10.761,10.763,10.645,10.763,500000.0
2008-12-23 11:10:00,10.643,10.739,10.603,10.603,400000.0
2008-12-23 11:11:00,10.758,10.785,10.654,10.748,350000.0
2008-12-23 11:12:00,10.704,10.748,10.62,10.748,450000.0
2008-12-23 11:13:00,10.688,10.779,10.634,10.779,400000.0
2008-12-23 11:14:00,10.658,10.784,10.624,10.713,550000.0
2008-12-23 11:15:00,10.661,10.735,10.627,10.627,350000.0
2008-12-23 11:16:00,10.709,10.808,10.646,10.667,350000.0
2008-12-23 11:17:00,10.639,10.757,10.639,10.733,500000.0
2008-12-23 11:18:00,10.709,10.786,10.65,10.786,400000.0
2008-12-23 11:19:00,10.644,10.755,10.58,10.755,550000.0
2008-12-23 11:20:00,10.649,10.777,10.649,10.777,400000.0
2008-12-23 11:21:00,10.679,10.779,10.668,10.779,550000.0
2008-12-23 11:22:00,10.696,10.758,10.663,10.663,350000.0
2008-12-23 11:23:00,10.682,10.787,10.61,10.674,500000.0
2008-12-23 11:24:00,10.675,10.748,10.643,10.643,450000.0
2008-12-23 11:25:00,10.685,10.785,10.658,10.785,400000.0
2008-12-23 11:26:00,10.695,10.779,10.633,10.779,400000.0
2008-12-23 11:27:00,10.686,10.812,10.686,10.785,500000.0
2008-12-23 11:28:00,10.664,10.756,10.648,10.735,350000.0
2008-12-23 11:29:00,10.749,10.805,10.679,10.682,550000.0
2008-12-23 11:30:00,10.662,10.779,10.662,10.673,450000.0
2008-12-23 11:31:00,10.679,10.791,10.669,10.695,450000.0
2008-12-23 11:32:00,10.687,10.817,10.687,10.696,400000.0
2008-12-23 11:33:00,10.679,10.778,10.666,10.666,500000.0
2008-12-23 11:34:00,10.72,10.754,10.65,10.754,300000.0
2008-12-23 11:35:00,10.614,10.718,10.614,10.661,350000.0
2008-12-23 11:36:00,10.728,10.728,10.598,10.608,550000.0
2008-12-23 11:37:00,10.701,10.774,10.654,10.734,350000.0
2008-12-23 11:38:00,10.657,10.788,10.6,10.6,500000.0
2008-12-23 11:39:00,10.697,10.753,10.616,10.619,400000.0
2008-12-23 11:40:00,10.678,10.783,10.678,10.751,550000.0
2008-12-23 11:41:00,10.683,10.778,10.683,10.711,350000.0
2008-12-23 11:42:00,10.708,10.712,10.579,10.599,500000.0
2008-12-23 11:43:00,10.673,10.779,10.649,10.779,450000.0
2008-12-23 11:44:00,10.671,10.828,10.671,10.717,500000.0
2008-12-23 11:45:00,10.767,10.767,10.665,10.682,400000.0
2008-12-23 11:46:00,10.761,10.802,10.678,10.702,400000.0
2008-12-23 11:47:00,10.74,10.757,10.622,10.703,400000.0
2008-12-23 11:48:00,10.722,10.739,10.661,10.737,400000.0
2008-12-23 11:49:00,10.734,10.749,10.627,10.672,350000.0
2008-12-23 11:50:00,10.665,10.765,10.629,10.765,350000.0
2008-12-23 11:52:00,10.591,10.738,10.591,10.705,500000.0
2008-12-23 11:53:00,10.745,10.761,10.654,10.749,500000.0
2008-12-23 11:55:00,10.686,10.752,10.628,10.752,350000.0
2008-12-23 11:58:00,10.688,10.815,10.668,10.778,350000.0
2008-12-23 11:59:00,10.656,10.789,10.656,10.658,350000.0
2008-12-23 12:00:00,10.736,10.754,10.661,10.754,550000.0
2008-12-23 12:01:00,10.737,10.778,10.645,10.648,750000.0
2008-12-23 12:04:00,10.698,10.752,10.656,10.669,400000.0
2008-12-23 12:06:00,10.687,10.794,10.687,10.711,450000.0
2008-12-23 12:07:00,10.718,10.806,10.681,10.772,450000.0
2008-12-23 12:10:00,10.734,10.775,10.668,10.742,400000.0
2008-12-23 12:11:00,10.701,10.8,10.685,10.696,550000.0
2008-12-23 12:12:00,10.673,10.815,10.668,10.676,350000.0
2008-12-23 12:13:00,10.747,10.808,10.694,10.808,350000.0
2008-12-23 12:14:00,10.703,10.781,10.644,10.781,350000.0
2008-12-23 12:15:00,10.752,10.752,10.639,10.639,450000.0
2008-12-23 12:16:00,10.689,10.783,10.681,10.681,350000.0
2008-12-23 12:17:00,10.698,10.819,10.661,10.741,400000.0
2008-12-23 12:18:00,10.697,10.794,10.683,10.683,500000.0
2008-12-23 12:19:00,10.72,10.799,10.678,10.715,500000.0
2008-12-23 12:20:00,10.639,10.806,10.639,10.698,550000.0
2008-12-23 12:21:00,10.743,10.754,10.664,10.754,350000.0
2008-12-23 12:22:00,10.724,10.77,10.667,10.752,550000.0
2008-12-23 12:23:00,10.663,10.777,10.663,10.669,400000.0
2008-12-23 12:24:00,10.749,10.776,10.665,10.764,600000.0
2008-12-23 12:25:00,10.776,10.776,10.663,10.666,350000.0
2008-12-23 12:26:00,10.776,10.776,10.636,10.68,400000.0
2008-12-23 12:27:00,10.756,10.774,10.672,10.75,350000.0
2008-12-23 12:28:00,10.67,10.782,10.664,10.664,550000.0
2008-12-23 12:29:00,10.663,10.779,10.663,10.776,350000.0
2008-12-23 12:30:00,10.666,10.788,10.616,10.726,500000.0
2008-12-23 12:31:00,10.662,10.861,10.662,10.757,450000.0
2008-12-23 12:32:00,10.714,10.776,10.678,10.764,400000.0
2008-12-23 12:33:00,10.669,10.82,10.669,10.757,550000.0
2008-12-23 12:34:00,10.673,10.769,10.673,10.721,350000.0
2008-12-23 12:35:00,10.72,10.767,10.653,10.739,500000.0
2008-12-23 12:36:00,10.726,10.744,10.665,10.744,350000.0
2008-12-23 12:37:00,10.774,10.778,10.728,10.773,400000.0
2008-12-23 12:38:00,10.691,10.821,10.691,10.692,350000.0
2008-12-23 12:39:00,10.651,10.776,10.651,10.674,550000.0
2008-12-23 12:40:00,10.782,10.788,10.663,10.721,350000.0
2008-12-23 12:41:00,10.792,10.792,10.64,10.724,400000.0
2008-12-23 12:42:00,10.708,10.779,10.683,10.741,550000.0
2008-12-23 12:45:00,10.765,10.82,10.671,10.762,400000.0
2008-12-23 12:46:00,10.736,10.747,10.675,10.675,350000.0
2008-12-23 12:48:00,10.672,10.794,10.672,10.731,400000.0
2008-12-23 12:49:00,10.71,10.817,10.698,10.718,500000.0
2008-12-23 12:50:00,10.713,10.79,10.65,10.675,450000.0
2008-12-23 12:51:00,10.695,10.807,10.695,10.756,350000.0
2008-12-23 12:52:00,10.707,10.805,10.676,10.768,500000.0
2008-12-23 12:53:00,10.741,10.785,10.667,10.771,400000.0
2008-12-23 12:54:00,10.784,10.788,10.706,10.743,550000.0
2008-12-23 12:55:00,10.68,10.792,10.67,10.755,500000.0
2008-12-23 12:56:00,10.706,10.793,10.706,10.748,500000.0
2008-12-23 12:57:00,10.771,10.8,10.685,10.751,400000.0
2008-12-23 12:58:00,10.776,10.786,10.684,10.785,450000.0
2008-12-23 12:59:00,10.795,10.795,10.655,10.674,350000.0
2008-12-23 13:00:00,10.806,10.806,10.74,10.79,350000.0
2008-12-23 13:01:00,10.782,10.784,10.689,10.731,450000.0
2008-12-23 13:02:00,10.686,10.782,10.682,10.718,400000.0
2008-12-23 13:03:00,10.77,10.809,10.661,10.769,600000.0
2008-12-23 13:04:00,10.793,10.814,10.696,10.801,400000.0
2008-12-23 13:05:00,10.699,10.838,10.691,10.806,550000.0
2008-12-23 13:06:00,10.805,10.805,10.649,10.746,450000.0
2008-12-23 13:07:00,10.703,10.807,10.693,10.737,500000.0
2008-12-23 13:08:00,10.779,10.79,10.707,10.709,350000.0
2008-12-23 13:09:00,10.725,10.812,10.701,10.727,500000.0
2008-12-23 13:10:00,10.698,10.778,10.681,10.758,400000.0
2008-12-23 13:11:00,10.698,10.787,10.698,10.769,400000.0
2008-12-23 13:12:00,10.786,10.796,10.686,10.775,550000.0
2008-12-23 13:13:00,10.728,10.789,10.669,10.783,450000.0
2008-12-23 13:14:00,10.721,10.769,10.685,10.751,400000.0
2008-12-23 13:15:00,10.75,10.845,10.679,10.679,350000.0
2008-12-23 13:16:00,10.767,10.767,10.659,10.758,350000.0
2008-12-23 13:17:00,10.705,10.815,10.705,10.77,500000.0
2008-12-23 13:19:00,10.778,10.778,10.641,10.649,400000.0
2008-12-23 13:20:00,10.674,10.762,10.637,10.699,500000.0
2008-12-23 13:21:00,10.74,10.844,10.72,10.825,500000.0
2008-12-23 13:22:00,10.829,10.856,10.706,10.72,450000.0
2008-12-23 13:23:00,10.744,10.784,10.674,10.784,400000.0
2008-12-23 13:25:00,10.775,10.792,10.696,10.792,350000.0
2008-12-23 13:26:00,10.699,10.834,10.685,10.733,650000.0
2008-12-23 13:27:00,10.734,10.816,10.672,10.672,400000.0
2008-12-23 13:28:00,10.746,10.817,10.697,10.779,400000.0
2008-12-23 13:29:00,10.818,10.821,10.689,10.698,550000.0
2008-12-23 13:30:00,10.689,10.782,10.679,10.679,550000.0
2008-12-23 13:31:00,10.688,10.783,10.667,10.783,450000.0
2008-12-23 13:32:00,10.71,10.807,10.681,10.773,400000.0
2008-12-23 13:33:00,10.779,10.798,10.677,10.798,500000.0
2008-12-23 13:34:00,10.762,10.768,10.669,10.703,450000.0
2008-12-23 13:35:00,10.773,10.806,10.703,10.777,400000.0
2008-12-23 13:36:00,10.728,10.826,10.689,10.76,450000.0
2008-12-23 13:37:00,10.769,10.77,10.688,10.767,400000.0
2008-12-23 13:38:00,10.743,10.827,10.704,10.815,400000.0
2008-12-23 13:39:00,10.779,10.808,10.688,10.755,500000.0
2008-12-23 13:40:00,10.655,10.784,10.601,10.775,700000.0
2008-12-23 13:43:00,10.768,10.778,10.7,10.759,500000.0
2008-12-23 13:44:00,10.739,10.764,10.649,10.739,350000.0
2008-12-23 13:45:00,10.726,10.809,10.723,10.724,350000.0
2008-12-23 13:47:00,10.694,10.752,10.676,10.693,350000.0
2008-12-23 13:48:00,10.716,10.795,10.674,10.768,500000.0
2008-12-23 13:49:00,10.79,10.79,10.649,10.694,400000.0
2008-12-23 13:50:00,10.663,10.791,10.614,10.791,400000.0
2008-12-23 13:51:00,10.777,10.796,10.662,10.71,400000.0
2008-12-23 13:52:00,10.803,10.803,10.669,10.759,350000.0
2008-12-23 13:53:00,10.721,10.822,10.721,10.741,450000.0
2008-12-23 13:54:00,10.796,10.796,10.647,10.793,400000.0
2008-12-23 13:55:00,10.794,10.832,10.684,10.713,400000.0
2008-12-23 13:56:00,10.782,10.798,10.716,10.718,350000.0
2008-12-23 13:57:00,10.756,10.767,10.646,10.767,350000.0
2008-12-23 13:58:00,10.79,10.798,10.71,10.798,400000.0
2008-12-23 13:59:00,10.767,10.798,10.686,10.718,600000.0
2008-12-23 14:00:00,10.771,10.773,10.673,10.773,350000.0
2008-12-23 14:01:00,10.64,10.767,10.64,10.735,750000.0
2008-12-23 14:02:00,10.676,10.779,10.564,10.779,400000.0
2008-12-23 14:03:00,10.67,10.68,10.596,10.596,500000.0
2008-12-23 14:04:00,10.73,10.73,10.635,10.689,350000.0
2008-12-23 14:05:00,10.695,10.726,10.563,10.654,400000.0
2008-12-23 14:06:00,10.653,10.68,10.544,10.669,400000.0
2008-12-23 14:07:00,10.591,10.683,10.591,10.664,400000.0
2008-12-23 14:08:00,10.555,10.68,10.555,10.641,550000.0
2008-12-23 14:09:00,10.545,10.68,10.521,10.593,550000.0
2008-12-23 14:10:00,10.561,10.682,10.561,10.614,350000.0
2008-12-23 14:11:00,10.683,10.689,10.638,10.689,350000.0
2008-12-23 14:12:00,10.662,10.692,10.566,10.692,400000.0
2008-12-23 14:13:00,10.666,10.733,10.611,10.674,350000.0
2008-12-23 14:14:00,10.672,10.704,10.571,10.623,350000.0
2008-12-23 14:15:00,10.701,10.709,10.583,10.587,450000.0
2008-12-23 14:16:00,10.637,10.728,10.594,10.728,750000.0
2008-12-23 14:17:00,10.581,10.672,10.574,10.599,350000.0
2008-12-23 14:18:00,10.624,10.701,10.612,10.614,400000.0
2008-12-23 14:19:00,10.695,10.716,10.596,10.596,500000.0
2008-12-23 14:20:00,10.611,10.706,10.609,10.613,600000.0
2008-12-23 14:21:00,10.72,10.727,10.565,10.565,350000.0
2008-12-23 14:22:00,10.709,10.709,10.576,10.576,400000.0
2008-12-23 14:23:00,10.705,10.706,10.593,10.625,650000.0
2008-12-23 14:24:00,10.643,10.719,10.631,10.657,550000.0
2008-12-23 14:25:00,10.73,10.744,10.592,10.592,700000.0
2008-12-23 14:26:00,10.662,10.734,10.598,10.669,350000.0
2008-12-23 14:27:00,10.673,10.737,10.642,10.719,400000.0
2008-12-23 14:28:00,10.712,10.742,10.591,10.715,550000.0
2008-12-23 14:29:00,10.715,10.72,10.626,10.72,450000.0
2008-12-23 14:30:00,10.711,10.711,10.583,10.698,400000.0
2008-12-23 14:31:00,10.644,10.733,10.615,10.698,400000.0
2008-12-23 14:32:00,10.626,10.697,10.588,10.588,500000.0
2008-12-23 14:33:00,10.683,10.746,10.66,10.728,400000.0
2008-12-23 14:34:00,10.723,10.763,10.612,10.631,450000.0
2008-12-23 14:35:00,10.727,10.755,10.682,10.682,350000.0
2008-12-23 14:36:00,10.662,10.737,10.638,10.717,450000.0
2008-12-23 14:37:00,10.655,10.699,10.574,10.574,550000.0
2008-12-23 14:38:00,10.709,10.709,10.601,10.651,400000.0
2008-12-23 14:39:00,10.676,10.792,10.62,10.715,800000.0
2008-12-23 14:40:00,10.614,10.72,10.597,10.681,700000.0
2008-12-23 14:41:00,10.65,10.718,10.604,10.718,350000.0
2008-12-23 14:42:00,10.668,10.787,10.656,10.664,450000.0
2008-12-23 14:43:00,10.74,10.74,10.74,10.74,450000.0
2008-12-23 14:44:00,10.606,10.686,10.546,10.686,450000.0
2008-12-23 14:45:00,10.702,10.735,10.571,10.571,400000.0
2008-12-23 14:46:00,10.719,10.719,10.539,10.606,550000.0
2008-12-23 14:47:00,10.688,10.707,10.573,10.707,350000.0
2008-12-23 14:48:00,10.706,10.751,10.654,10.724,400000.0
2008-12-23 14:49:00,10.733,10.74,10.605,10.605,500000.0
2008-12-23 14:50:00,10.612,10.725,10.601,10.699,400000.0
2008-12-23 14:51:00,10.726,10.738,10.627,10.691,350000.0
2008-12-23 14:53:00,10.654,10.731,10.597,10.711,450000.0
2008-12-23 14:54:00,10.713,10.756,10.622,10.662,400000.0
2008-12-23 14:56:00,10.706,10.71,10.578,10.71,350000.0
2008-12-23 14:57:00,10.732,10.732,10.618,10.618,350000.0
2008-12-23 14:58:00,10.697,10.697,10.594,10.683,400000.0
2008-12-23 14:59:00,10.671,10.744,10.594,10.594,550000.0
2008-12-23 15:00:00,10.636,10.71,10.612,10.612,350000.0
2008-12-23 15:01:00,10.711,10.711,10.568,10.603,400000.0
2008-12-23 15:02:00,10.693,10.738,10.62,10.67,400000.0
2008-12-23 15:03:00,10.692,10.727,10.597,10.727,450000.0
2008-12-23 15:04:00,10.661,10.719,10.571,10.685,400000.0
2008-12-23 15:05:00,10.709,10.737,10.617,10.66,400000.0
2008-12-23 15:06:00,10.733,10.733,10.616,10.64,400000.0
2008-12-23 15:07:00,10.6,10.687,10.549,10.678,350000.0
2008-12-23 15:08:00,10.589,10.726,10.589,10.617,450000.0
2008-12-23 15:09:00,10.648,10.648,10.513,10.55,450000.0
2008-12-23 15:10:00,10.601,10.722,10.573,10.623,400000.0
2008-12-23 15:11:00,10.687,10.716,10.627,10.693,500000.0
2008-12-23 15:12:00,10.72,10.72,10.647,10.647,150000.0
2008-12-23 15:13:00,10.648,10.721,10.601,10.601,400000.0
2008-12-23 15:14:00,10.602,10.701,10.58,10.582,400000.0
2008-12-23 15:15:00,10.612,10.663,10.574,10.596,350000.0
2008-12-23 15:16:00,10.575,10.722,10.575,10.722,350000.0
2008-12-23 15:17:00,10.678,10.715,10.563,10.715,500000.0
2008-12-23 15:18:00,10.654,10.663,10.549,10.663,450000.0
2008-12-23 15:19:00,10.65,10.759,10.601,10.601,450000.0
2008-12-23 15:20:00,10.626,10.695,10.578,10.632,550000.0
2008-12-23 15:21:00,10.698,10.698,10.526,10.546,400000.0
2008-12-23 15:22:00,10.637,10.695,10.563,10.675,400000.0
2008-12-23 15:23:00,10.643,10.678,10.538,10.657,550000.0
2008-12-23 15:24:00,10.607,10.696,10.563,10.603,600000.0
2008-12-23 15:25:00,10.632,10.643,10.502,10.578,350000.0
2008-12-23 15:26:00,10.646,10.668,10.541,10.541,450000.0
2008-12-23 15:27:00,10.653,10.663,10.539,10.547,450000.0
2008-12-23 15:28:00,10.626,10.626,10.573,10.6,350000.0
2008-12-23 15:29:00,10.662,10.662,10.554,10.561,400000.0
2008-12-23 15:30:00,10.589,10.66,10.529,10.579,400000.0
2008-12-23 15:31:00,10.534,10.621,10.47,10.47,350000.0
2008-12-23 15:32:00,10.643,10.665,10.514,10.603,500000.0
2008-12-23 15:33:00,10.558,10.604,10.531,10.592,350000.0
2008-12-23 15:34:00,10.559,10.64,10.559,10.628,450000.0
2008-12-23 15:35:00,10.634,10.662,10.504,10.583,500000.0
2008-12-23 15:36:00,10.613,10.65,10.544,10.636,550000.0
2008-12-23 15:37:00,10.573,10.662,10.493,10.576,450000.0
2008-12-23 15:38:00,10.596,10.662,10.554,10.626,450000.0
2008-12-23 15:39:00,10.545,10.615,10.518,10.615,350000.0
2008-12-23 15:40:00,10.512,10.61,10.512,10.544,550000.0
2008-12-23 15:41:00,10.579,10.628,10.495,10.505,350000.0
2008-12-23 15:42:00,10.529,10.649,10.503,10.616,400000.0
2008-12-23 15:43:00,10.596,10.596,10.504,10.565,500000.0
2008-12-23 15:44:00,10.605,10.632,10.528,10.615,350000.0
2008-12-23 15:45:00,10.525,10.642,10.496,10.538,450000.0
2008-12-23 15:46:00,10.612,10.637,10.517,10.624,350000.0
2008-12-23 15:47:00,10.582,10.634,10.49,10.49,550000.0
2008-12-23 15:48:00,10.519,10.583,10.474,10.495,350000.0
2008-12-23 15:49:00,10.601,10.62,10.543,10.62,350000.0
2008-12-23 15:50:00,10.605,10.627,10.512,10.521,550000.0
2008-12-23 15:51:00,10.499,10.598,10.473,10.598,500000.0
2008-12-23 15:52:00,10.502,10.655,10.497,10.507,350000.0
2008-12-23 15:53:00,10.536,10.618,10.502,10.579,400000.0
2008-12-23 15:54:00,10.602,10.64,10.514,10.585,450000.0
2008-12-23 15:55:00,10.519,10.604,10.474,10.507,550000.0
2008-12-23 15:56:00,10.646,10.648,10.509,10.509,450000.0
2008-12-23 15:57:00,10.561,10.643,10.532,10.642,500000.0
2008-12-23 15:58:00,10.62,10.651,10.511,10.651,500000.0
2008-12-23 15:59:00,10.647,10.647,10.529,10.564,450000.0
2008-12-23 16:00:00,10.497,10.622,10.497,10.622,550000.0
2008-12-23 16:01:00,10.605,10.642,10.511,10.61,450000.0
2008-12-23 16:02:00,10.563,10.688,10.533,10.599,550000.0
2008-12-23 16:03:00,10.582,10.632,10.515,10.547,400000.0
2008-12-23 16:04:00,10.533,10.661,10.514,10.654,400000.0
2008-12-23 16:05:00,10.649,10.659,10.488,10.488,650000.0
2008-12-23 16:06:00,10.579,10.636,10.563,10.563,500000.0
2008-12-23 16:07:00,10.58,10.674,10.544,10.623,500000.0
2008-12-23 16:08:00,10.53,10.684,10.53,10.581,450000.0
2008-12-23 16:09:00,10.518,10.655,10.518,10.655,350000.0
2008-12-23 16:10:00,10.615,10.644,10.515,10.571,400000.0
2008-12-23 16:11:00,10.538,10.647,10.527,10.578,550000.0
2008-12-23 16:12:00,10.642,10.666,10.549,10.666,400000.0
2008-12-23 16:13:00,10.573,10.63,10.532,10.592,350000.0
2008-12-23 16:14:00,10.625,10.642,10.558,10.588,350000.0
2008-12-23 16:15:00,10.624,10.634,10.511,10.616,550000.0
2008-12-23 16:16:00,10.589,10.658,10.534,10.629,550000.0
2008-12-23 16:17:00,10.596,10.638,10.511,10.638,350000.0
2008-12-23 16:18:00,10.62,10.654,10.507,10.621,400000.0
2008-12-23 16:19:00,10.546,10.675,10.546,10.624,500000.0
2008-12-23 16:20:00,10.617,10.66,10.526,10.648,550000.0
2008-12-23 16:21:00,10.523,10.627,10.484,10.484,400000.0
2008-12-23 16:22:00,10.608,10.621,10.522,10.575,450000.0
2008-12-23 16:23:00,10.533,10.645,10.528,10.528,400000.0
2008-12-23 16:24:00,10.589,10.611,10.517,10.611,400000.0
2008-12-23 16:25:00,10.601,10.607,10.479,10.479,450000.0
2008-12-23 16:26:00,10.588,10.596,10.475,10.48,550000.0
2008-12-23 16:27:00,10.609,10.686,10.549,10.653,650000.0
2008-12-23 16:28:00,10.585,10.585,10.433,10.552,550000.0
2008-12-23 16:29:00,10.541,10.624,10.515,10.539,400000.0
2008-12-23 16:30:00,10.599,10.599,10.434,10.504,600000.0
2008-12-23 16:31:00,10.642,10.642,10.532,10.532,500000.0
2008-12-23 16:32:00,10.602,10.628,10.491,10.622,450000.0
2008-12-23 16:33:00,10.51,10.648,10.51,10.543,550000.0
2008-12-23 16:34:00,10.622,10.622,10.504,10.506,350000.0
2008-12-23 16:35:00,10.511,10.575,10.484,10.52,400000.0
2008-12-23 16:36:00,10.6,10.676,10.533,10.557,400000.0
2008-12-23 16:37:00,10.596,10.606,10.525,10.537,500000.0
2008-12-23 16:38:00,10.48,10.628,10.475,10.475,450000.0
2008-12-23 16:39:00,10.63,10.63,10.529,10.615,500000.0
2008-12-23 16:40:00,10.543,10.612,10.543,10.576,450000.0
2008-12-23 16:41:00,10.543,10.638,10.506,10.615,400000.0
2008-12-23 16:42:00,10.614,10.638,10.489,10.638,700000.0
2008-12-23 16:43:00,10.592,10.648,10.456,10.604,550000.0
2008-12-23 16:44:00,10.579,10.606,10.504,10.561,400000.0
2008-12-23 16:45:00,10.537,10.659,10.512,10.65,350000.0
2008-12-23 16:46:00,10.628,10.641,10.532,10.602,500000.0
2008-12-23 16:47:00,10.562,10.701,10.521,10.563,600000.0
2008-12-23 16:48:00,10.666,10.678,10.559,10.573,400000.0
2008-12-23 16:49:00,10.623,10.689,10.566,10.566,450000.0
2008-12-23 16:50:00,10.673,10.736,10.555,10.598,500000.0
2008-12-23 16:51:00,10.613,10.69,10.539,10.539,500000.0
2008-12-23 16:52:00,10.646,10.646,10.549,10.558,350000.0
2008-12-23 16:53:00,10.65,10.65,10.537,10.58,400000.0
2008-12-23 16:54:00,10.622,10.622,10.52,10.591,400000.0
2008-12-23 16:55:00,10.661,10.673,10.533,10.655,500000.0
2008-12-23 16:56:00,10.554,10.612,10.509,10.52,400000.0
2008-12-23 16:57:00,10.582,10.654,10.51,10.637,350000.0
2008-12-23 16:58:00,10.601,10.601,10.506,10.506,550000.0
2008-12-23 16:59:00,10.579,10.651,10.537,10.561,400000.0
2008-12-23 17:00:00,10.561,10.667,10.505,10.648,350000.0
2008-12-23 17:01:00,10.651,10.651,10.516,10.602,450000.0
2008-12-23 17:02:00,10.576,10.662,10.576,10.629,400000.0
2008-12-23 17:03:00,10.591,10.629,10.494,10.568,450000.0
2008-12-23 17:04:00,10.62,10.624,10.478,10.519,400000.0
2008-12-23 17:05:00,10.638,10.638,10.518,10.594,400000.0
2008-12-23 17:06:00,10.633,10.633,10.515,10.629,350000.0
2008-12-23 17:07:00,10.571,10.646,10.515,10.537,550000.0
2008-12-23 17:08:00,10.647,10.647,10.511,10.544,350000.0
2008-12-23 17:09:00,10.534,10.664,10.528,10.654,450000.0
2008-12-23 17:10:00,10.583,10.605,10.495,10.495,500000.0
2008-12-23 17:11:00,10.569,10.649,10.533,10.533,350000.0
2008-12-23 17:12:00,10.553,10.654,10.553,10.595,400000.0
2008-12-23 17:13:00,10.536,10.672,10.522,10.522,600000.0
2008-12-23 17:14:00,10.563,10.579,10.526,10.528,350000.0
2008-12-23 17:15:00,10.631,10.7,10.583,10.599,550000.0
2008-12-23 17:16:00,10.582,10.655,10.579,10.61,400000.0
2008-12-23 17:17:00,10.593,10.673,10.539,10.6,400000.0
2008-12-23 17:18:00,10.559,10.655,10.512,10.655,400000.0
2008-12-23 17:19:00,10.605,10.647,10.498,10.538,550000.0
2008-12-23 17:20:00,10.645,10.645,10.507,10.522,350000.0
2008-12-23 17:22:00,10.628,10.647,10.53,10.549,400000.0
2008-12-23 17:23:00,10.635,10.635,10.488,10.492,300000.0
2008-12-23 17:24:00,10.555,10.609,10.507,10.591,250000.0
2008-12-23 17:25:00,10.553,10.628,10.49,10.536,450000.0
2008-12-23 17:26:00,10.525,10.657,10.525,10.54,450000.0
2008-12-23 17:27:00,10.647,10.653,10.525,10.61,650000.0
2008-12-23 17:28:00,10.565,10.639,10.49,10.639,550000.0
2008-12-23 17:29:00,10.575,10.657,10.56,10.657,400000.0
2008-12-23 17:30:00,10.512,10.623,10.495,10.608,350000.0
2008-12-23 17:31:00,10.606,10.668,10.55,10.624,600000.0
2008-12-23 17:32:00,10.542,10.618,10.509,10.59,400000.0
2008-12-23 17:33:00,10.649,10.649,10.519,10.553,350000.0
2008-12-23 17:34:00,10.551,10.656,10.532,10.626,500000.0
2008-12-23 17:35:00,10.65,10.65,10.508,10.565,500000.0
2008-12-23 17:36:00,10.653,10.653,10.498,10.624,400000.0
2008-12-23 17:37:00,10.643,10.643,10.531,10.597,500000.0
2008-12-23 17:38:00,10.577,10.577,10.451,10.573,350000.0
2008-12-23 17:39:00,10.593,10.593,10.486,10.509,350000.0
2008-12-23 17:40:00,10.614,10.614,10.49,10.605,550000.0
2008-12-23 17:41:00,10.587,10.61,10.459,10.61,350000.0
2008-12-23 17:42:00,10.481,10.601,10.481,10.601,500000.0
2008-12-23 17:43:00,10.465,10.578,10.439,10.564,550000.0
2008-12-23 17:44:00,10.512,10.593,10.442,10.477,350000.0
2008-12-23 17:45:00,10.495,10.57,10.469,10.498,550000.0
2008-12-23 17:46:00,10.495,10.56,10.437,10.48,350000.0
2008-12-23 17:47:00,10.447,10.584,10.447,10.533,400000.0
2008-12-23 17:48:00,10.574,10.586,10.468,10.586,400000.0
2008-12-23 17:49:00,10.421,10.553,10.406,10.522,650000.0
2008-12-23 17:50:00,10.486,10.568,10.458,10.466,350000.0
2008-12-23 17:51:00,10.521,10.581,10.48,10.565,550000.0
2008-12-23 17:52:00,10.567,10.588,10.512,10.588,400000.0
2008-12-23 17:53:00,10.486,10.538,10.486,10.538,100000.0
2008-12-23 17:54:00,10.478,10.553,10.471,10.509,350000.0
2008-12-23 17:55:00,10.451,10.514,10.389,10.389,400000.0
2008-12-23 17:56:00,10.408,10.502,10.367,10.395,500000.0
2008-12-23 17:57:00,10.299,10.341,10.261,10.341,400000.0
2008-12-23 17:58:00,10.301,10.301,10.159,10.21,500000.0
2008-12-23 17:59:00,10.223,10.342,10.213,10.342,350000.0
2008-12-23 18:00:00,10.315,10.377,10.247,10.328,450000.0
2008-12-23 18:01:00,10.291,10.358,10.291,10.305,400000.0
2008-12-23 18:02:00,10.349,10.381,10.259,10.297,450000.0
2008-12-23 18:03:00,10.338,10.355,10.253,10.318,450000.0
2008-12-23 18:04:00,10.37,10.37,10.278,10.285,550000.0
2008-12-23 18:05:00,10.324,10.351,10.218,10.254,750000.0
2008-12-23 18:06:00,10.341,10.385,10.236,10.292,450000.0
2008-12-23 18:07:00,10.338,10.381,10.229,10.335,400000.0
2008-12-23 18:08:00,10.341,10.361,10.226,10.226,300000.0
2008-12-23 18:09:00,10.243,10.377,10.236,10.297,350000.0
2008-12-23 18:10:00,10.327,10.367,10.244,10.367,400000.0
2008-12-23 18:11:00,10.263,10.349,10.216,10.329,450000.0
2008-12-23 18:12:00,10.359,10.359,10.187,10.303,400000.0
2008-12-23 18:13:00,10.345,10.345,10.191,10.299,550000.0
2008-12-23 18:14:00,10.302,10.336,10.216,10.289,350000.0
2008-12-23 18:15:00,10.329,10.329,10.21,10.225,400000.0
2008-12-23 18:16:00,10.339,10.351,10.204,10.29,550000.0
2008-12-23 18:17:00,10.35,10.356,10.319,10.324,250000.0
2008-12-23 18:18:00,10.192,10.298,10.192,10.235,450000.0
2008-12-23 18:19:00,10.318,10.318,10.201,10.296,500000.0
2008-12-23 18:20:00,10.193,10.292,10.175,10.176,550000.0
2008-12-23 18:21:00,10.136,10.188,10.068,10.079,550000.0
2008-12-23 18:22:00,10.095,10.101,10.025,10.096,350000.0
2008-12-23 18:23:00,10.059,10.18,10.059,10.164,550000.0
2008-12-23 18:24:00,10.083,10.168,10.045,10.168,350000.0
2008-12-23 18:25:00,10.038,10.184,9.995,10.007,1950000.0
2008-12-23 18:26:00,10.014,10.102,10.014,10.096,400000.0
2008-12-23 18:27:00,10.067,10.155,10.016,10.035,350000.0
2008-12-23 18:28:00,10.076,10.128,10.065,10.128,350000.0
2008-12-23 18:29:00,10.052,10.127,9.994,10.049,450000.0
2008-12-23 18:30:00,10.057,10.134,10.041,10.041,400000.0
2008-12-23 18:31:00,10.076,10.131,10.026,10.047,1550000.0
2008-12-23 18:32:00,10.092,10.175,10.063,10.135,550000.0
2008-12-23 18:33:00,10.125,10.125,9.999,10.057,350000.0
2008-12-23 18:34:00,10.157,10.157,10.009,10.071,500000.0
2008-12-23 18:35:00,10.116,10.196,10.116,10.128,350000.0
2008-12-23 18:36:00,10.171,10.171,10.067,10.146,400000.0
2008-12-23 18:37:00,10.091,10.171,10.067,10.145,400000.0
2008-12-23 18:38:00,10.078,10.159,10.078,10.156,450000.0
2008-12-23 18:39:00,10.169,10.178,10.098,10.114,350000.0
2008-12-23 18:40:00,10.079,10.175,10.02,10.175,500000.0
2008-12-23 18:41:00,10.179,10.184,10.032,10.184,500000.0
2008-12-23 18:42:00,10.172,10.21,10.068,10.142,550000.0
2008-12-23 18:43:00,10.21,10.21,10.118,10.171,500000.0
2008-12-23 18:44:00,10.146,10.212,10.101,10.187,850000.0
2008-12-23 18:45:00,10.187,10.231,10.127,10.127,400000.0
2008-12-23 18:46:00,10.23,10.23,10.082,10.171,550000.0
2008-12-23 18:47:00,10.198,10.233,10.124,10.155,550000.0
2008-12-23 18:48:00,10.182,10.231,10.106,10.182,1900000.0
2008-12-23 18:49:00,10.153,10.154,10.056,10.112,450000.0
2008-12-23 18:50:00,10.202,10.202,10.079,10.173,350000.0
2008-12-23 18:51:00,10.173,10.209,10.118,10.193,550000.0
2008-12-23 18:52:00,10.118,10.187,10.117,10.148,350000.0
2008-12-23 18:53:00,10.137,10.227,10.114,10.2,450000.0
2008-12-23 18:54:00,10.199,10.218,10.083,10.164,400000.0
2008-12-23 18:55:00,10.139,10.21,10.123,10.163,450000.0
2008-12-23 18:56:00,10.191,10.191,10.098,10.161,350000.0
2008-12-23 18:57:00,10.117,10.161,10.034,10.14,550000.0
2008-12-23 18:58:00,10.167,10.18,10.092,10.157,1250000.0
2008-12-23 18:59:00,10.142,10.214,10.088,10.184,1500000.0
2008-12-23 19:00:00,10.165,10.205,10.118,10.176,400000.0
2008-12-23 19:01:00,10.132,10.202,10.104,10.158,500000.0
2008-12-23 19:02:00,10.118,10.178,10.115,10.146,350000.0
2008-12-23 19:03:00,10.068,10.182,10.068,10.11,450000.0
2008-12-23 19:04:00,10.074,10.213,10.074,10.156,450000.0
2008-12-23 19:05:00,10.069,10.199,10.069,10.199,400000.0
2008-12-23 19:06:00,10.168,10.183,10.061,10.094,400000.0
2008-12-23 19:07:00,10.178,10.189,10.122,10.177,350000.0
2008-12-23 19:08:00,10.173,10.198,10.123,10.13,450000.0
2008-12-23 19:09:00,10.098,10.205,10.073,10.113,550000.0
2008-12-23 19:10:00,10.179,10.207,10.054,10.133,450000.0
2008-12-23 19:11:00,10.136,10.197,10.063,10.197,550000.0
2008-12-23 19:12:00,10.17,10.2,10.018,10.09,550000.0
2008-12-23 19:13:00,10.144,10.203,10.123,10.13,550000.0
2008-12-23 19:14:00,10.111,10.209,10.111,10.131,400000.0
2008-12-23 19:15:00,10.18,10.214,10.08,10.195,550000.0
2008-12-23 19:16:00,10.169,10.196,10.098,10.098,350000.0
2008-12-23 19:17:00,10.158,10.166,10.045,10.159,350000.0
2008-12-23 19:18:00,10.113,10.206,10.064,10.184,500000.0
2008-12-23 19:19:00,10.204,10.237,10.101,10.237,350000.0
2008-12-23 19:20:00,10.226,10.226,10.102,10.2,550000.0
2008-12-23 19:21:00,10.204,10.292,10.153,10.153,550000.0
2008-12-23 19:22:00,10.158,10.23,10.125,10.139,350000.0
2008-12-23 19:23:00,10.072,10.141,10.072,10.077,350000.0
2008-12-23 19:24:00,10.237,10.237,10.126,10.208,550000.0
2008-12-23 19:25:00,10.227,10.227,10.075,10.183,450000.0
2008-12-23 19:26:00,10.205,10.235,10.103,10.103,450000.0
2008-12-23 19:27:00,10.232,10.232,10.1,10.129,400000.0
2008-12-23 19:28:00,10.148,10.228,10.13,10.201,450000.0
2008-12-23 19:29:00,10.228,10.228,10.122,10.125,500000.0
2008-12-23 19:30:00,10.159,10.234,10.158,10.158,400000.0
2008-12-23 19:31:00,10.168,10.213,10.117,10.179,450000.0
2008-12-23 19:32:00,10.218,10.238,10.148,10.152,400000.0
2008-12-23 19:33:00,10.174,10.273,10.16,10.215,500000.0
2008-12-23 19:34:00,10.168,10.236,10.16,10.21,400000.0
2008-12-23 19:35:00,10.138,10.216,10.138,10.145,350000.0
2008-12-23 19:36:00,10.193,10.213,10.089,10.136,350000.0
2008-12-23 19:37:00,10.138,10.217,10.103,10.192,500000.0
2008-12-23 19:38:00,10.207,10.207,10.065,10.19,400000.0
2008-12-23 19:39:00,10.202,10.218,10.086,10.119,400000.0
2008-12-23 19:40:00,10.217,10.217,10.102,10.145,400000.0
2008-12-23 19:41:00,10.216,10.216,10.066,10.146,400000.0
2008-12-23 19:42:00,10.17,10.194,10.091,10.151,400000.0
2008-12-23 19:43:00,10.197,10.22,10.084,10.206,550000.0
2008-12-23 19:44:00,10.081,10.199,10.081,10.161,400000.0
2008-12-23 19:45:00,10.191,10.191,10.044,10.168,400000.0
2008-12-23 19:46:00,10.145,10.234,10.106,10.106,350000.0
2008-12-23 19:47:00,10.158,10.19,10.083,10.157,400000.0
2008-12-23 19:48:00,10.163,10.222,10.112,10.192,400000.0
2008-12-23 19:49:00,10.204,10.213,10.085,10.202,400000.0
2008-12-23 19:50:00,10.13,10.223,10.099,10.216,400000.0
2008-12-23 19:51:00,10.214,10.225,10.091,10.143,400000.0
2008-12-23 19:52:00,10.189,10.212,10.079,10.212,450000.0
2008-12-23 19:53:00,10.186,10.24,10.16,10.199,400000.0
2008-12-23 19:54:00,10.203,10.209,10.094,10.199,400000.0
2008-12-23 19:55:00,10.135,10.229,10.135,10.217,350000.0
2008-12-23 19:56:00,10.134,10.225,10.118,10.176,450000.0
2008-12-23 19:57:00,10.22,10.254,10.099,10.099,550000.0
2008-12-23 19:58:00,10.223,10.223,10.118,10.118,350000.0
2008-12-23 19:59:00,10.162,10.194,10.067,10.067,350000.0
2008-12-23 20:00:00,10.202,10.202,10.074,10.172,400000.0
2008-12-23 20:01:00,10.133,10.19,10.067,10.107,500000.0
2008-12-23 20:02:00,10.085,10.186,10.073,10.092,550000.0
2008-12-23 20:03:00,10.222,10.222,10.105,10.187,550000.0
2008-12-23 20:04:00,10.191,10.217,10.099,10.169,350000.0
2008-12-23 20:05:00,10.227,10.227,10.118,10.118,350000.0
2008-12-23 20:06:00,10.187,10.224,10.116,10.203,500000.0
2008-12-23 20:07:00,10.115,10.197,10.055,10.166,500000.0
2008-12-23 20:08:00,10.23,10.237,10.114,10.181,450000.0
2008-12-23 20:09:00,10.128,10.198,10.076,10.198,400000.0
2008-12-23 20:10:00,10.208,10.253,10.122,10.224,550000.0
2008-12-23 20:11:00,10.153,10.23,10.083,10.098,550000.0
2008-12-23 20:12:00,10.209,10.247,10.135,10.184,350000.0
2008-12-23 20:13:00,10.222,10.223,10.114,10.114,350000.0
2008-12-23 20:14:00,10.15,10.245,10.15,10.231,350000.0
2008-12-23 20:15:00,10.127,10.215,10.127,10.198,550000.0
2008-12-23 20:16:00,10.142,10.19,10.104,10.19,400000.0
2008-12-23 20:17:00,10.161,10.252,10.112,10.23,350000.0
2008-12-23 20:18:00,10.168,10.271,10.114,10.202,450000.0
2008-12-23 20:19:00,10.155,10.244,10.108,10.158,400000.0
2008-12-23 20:20:00,10.221,10.247,10.085,10.209,400000.0
2008-12-23 20:21:00,10.122,10.214,10.122,10.203,500000.0
2008-12-23 20:22:00,10.136,10.229,10.104,10.152,500000.0
2008-12-23 20:23:00,10.155,10.196,10.093,10.196,350000.0
2008-12-23 20:24:00,10.105,10.242,10.104,10.242,500000.0
2008-12-23 20:25:00,10.146,10.238,10.079,10.146,450000.0
2008-12-23 20:26:00,10.127,10.229,10.107,10.185,350000.0
2008-12-23 20:27:00,10.194,10.195,10.089,10.168,450000.0
2008-12-23 20:28:00,10.195,10.199,10.095,10.142,550000.0
2008-12-23 20:29:00,10.082,10.217,10.082,10.196,500000.0
2008-12-23 20:30:00,10.146,10.229,10.098,10.202,500000.0
2008-12-23 20:31:00,10.181,10.185,10.093,10.096,450000.0
2008-12-23 20:33:00,10.206,10.232,10.102,10.2,400000.0
2008-12-23 20:34:00,10.107,10.176,10.046,10.175,350000.0
2008-12-23 20:35:00,10.168,10.174,10.045,10.045,400000.0
2008-12-23 20:36:00,10.093,10.18,10.082,10.082,350000.0
2008-12-23 20:37:00,10.137,10.214,10.125,10.126,350000.0
2008-12-23 20:38:00,10.18,10.203,10.103,10.103,400000.0
2008-12-23 20:39:00,10.209,10.209,10.094,10.206,350000.0
2008-12-23 20:40:00,10.166,10.242,10.125,10.242,550000.0
2008-12-23 20:41:00,10.172,10.192,10.138,10.163,400000.0
2008-12-23 20:42:00,10.248,10.248,10.149,10.2,350000.0
2008-12-23 20:43:00,10.202,10.23,10.068,10.23,350000.0
2008-12-23 20:44:00,10.196,10.236,10.113,10.214,400000.0
2008-12-23 20:45:00,10.136,10.189,10.089,10.089,400000.0
2008-12-23 20:47:00,10.127,10.235,10.101,10.136,400000.0
2008-12-23 20:48:00,10.149,10.277,10.126,10.157,500000.0
2008-12-23 20:49:00,10.182,10.23,10.098,10.23,350000.0
2008-12-23 20:50:00,10.103,10.208,10.103,10.109,400000.0
2008-12-23 20:51:00,10.173,10.259,10.137,10.155,500000.0
2008-12-23 20:52:00,10.154,10.265,10.154,10.182,450000.0
2008-12-23 20:53:00,10.14,10.263,10.14,10.149,300000.0
2008-12-23 20:54:00,10.202,10.235,10.151,10.154,500000.0
2008-12-23 20:55:00,10.159,10.234,10.159,10.234,300000.0
2008-12-23 20:56:00,10.252,10.252,10.134,10.136,400000.0
2008-12-23 20:57:00,10.2,10.2,10.097,10.097,250000.0
2008-12-23 20:58:00,10.188,10.238,10.123,10.159,450000.0
2008-12-23 20:59:00,10.215,10.245,10.151,10.245,350000.0
2008-12-23 21:00:00,10.123,10.235,10.091,10.144,650000.0
2008-12-23 21:01:00,10.144,10.294,10.144,10.242,450000.0
2008-12-23 21:02:00,10.214,10.266,10.148,10.174,550000.0
2008-12-23 21:05:00,10.203,10.244,10.107,10.115,350000.0
2008-12-23 21:06:00,10.163,10.273,10.138,10.206,550000.0
2008-12-23 21:07:00,10.207,10.248,10.129,10.134,350000.0
2008-12-23 21:09:00,10.203,10.243,10.129,10.211,500000.0
2008-12-23 21:10:00,10.213,10.266,10.126,10.162,800000.0
2008-12-23 21:11:00,10.116,10.257,10.116,10.202,500000.0
2008-12-23 21:12:00,10.113,10.266,10.113,10.114,550000.0
2008-12-23 21:13:00,10.18,10.205,10.077,10.126,550000.0
2008-12-23 21:14:00,10.13,10.254,10.13,10.25,400000.0
2008-12-23 21:15:00,10.119,10.232,10.119,10.167,350000.0
2008-12-23 21:16:00,10.183,10.267,10.165,10.196,550000.0
2008-12-23 21:17:00,10.184,10.249,10.134,10.212,350000.0
2008-12-23 21:18:00,10.174,10.253,10.14,10.253,350000.0
2008-12-23 21:19:00,10.201,10.234,10.056,10.217,450000.0
2008-12-23 21:20:00,10.214,10.214,10.055,10.096,950000.0
2008-12-23 21:21:00,10.213,10.213,10.026,10.08,550000.0
2008-12-23 21:22:00,10.175,10.252,10.133,10.187,400000.0
2008-12-23 21:23:00,10.203,10.259,10.127,10.169,450000.0
2008-12-23 21:24:00,10.216,10.251,10.122,10.122,450000.0
2008-12-23 21:30:00,10.147,10.209,10.088,10.088,550000.0
2008-12-23 21:31:00,10.22,10.239,10.134,10.152,300000.0
2008-12-23 21:32:00,10.209,10.222,10.068,10.202,450000.0
2008-12-23 21:33:00,10.161,10.206,10.069,10.069,250000.0
2008-12-23 21:34:00,10.139,10.212,10.061,10.182,450000.0
2008-12-23 21:35:00,10.199,10.199,10.091,10.091,150000.0
2008-12-23 21:36:00,10.21,10.217,10.102,10.102,450000.0
2008-12-23 21:37:00,10.229,10.229,10.118,10.184,450000.0
2008-12-23 21:38:00,10.134,10.293,10.134,10.245,600000.0
2008-12-23 21:39:00,10.208,10.233,10.121,10.212,500000.0
2008-12-23 21:40:00,10.224,10.224,10.109,10.116,450000.0
2008-12-23 21:41:00,10.215,10.215,10.09,10.098,250000.0
2008-12-23 21:42:00,10.23,10.23,10.113,10.132,400000.0
2008-12-23 21:43:00,10.183,10.223,10.084,10.216,400000.0
2008-12-23 21:44:00,10.143,10.143,10.143,10.143,50000.0
2008-12-23 21:45:00,10.139,10.195,10.103,10.103,250000.0
2008-12-23 21:46:00,10.201,10.204,10.102,10.124,550000.0
2008-12-23 21:47:00,10.241,10.241,10.184,10.221,400000.0
2008-12-23 21:48:00,10.138,10.239,10.138,10.222,400000.0
2008-12-23 21:49:00,10.208,10.212,10.108,10.168,550000.0
2008-12-23 21:50:00,10.218,10.266,10.137,10.206,900000.0
2008-12-23 21:51:00,10.185,10.261,10.135,10.213,500000.0
2008-12-23 21:52:00,10.206,10.24,10.115,10.23,550000.0
2008-12-23 21:53:00,10.107,10.205,10.107,10.182,250000.0
2008-12-23 21:55:00,10.229,10.258,10.128,10.128,350000.0
2008-12-23 21:56:00,10.169,10.234,10.132,10.182,550000.0
2008-12-23 21:57:00,10.233,10.246,10.166,10.239,550000.0
2008-12-23 21:59:00,10.225,10.237,10.112,10.179,500000.0
2008-12-23 22:00:00,10.227,10.234,10.112,10.112,300000.0
2008-12-23 22:02:00,10.165,10.209,10.11,10.182,550000.0
2008-12-23 22:03:00,10.157,10.278,10.142,10.231,350000.0
2008-12-23 22:04:00,10.137,10.214,10.084,10.146,450000.0
2008-12-23 22:05:00,10.109,10.204,10.109,10.125,400000.0
2008-12-23 22:06:00,10.161,10.203,10.066,10.127,400000.0
2008-12-23 22:07:00,10.115,10.188,10.093,10.172,300000.0
2008-12-23 22:08:00,10.151,10.198,10.132,10.179,400000.0
2008-12-23 22:09:00,10.181,10.233,10.094,10.203,550000.0
2008-12-23 22:10:00,10.126,10.223,10.091,10.194,400000.0
2008-12-23 22:11:00,10.226,10.25,10.127,10.127,400000.0
2008-12-23 22:12:00,10.248,10.25,10.166,10.213,350000.0
2008-12-23 22:13:00,10.234,10.248,10.111,10.141,550000.0
2008-12-23 22:15:00,10.26,10.27,10.26,10.27,250000.0
2008-12-23 22:16:00,10.256,10.258,10.205,10.258,250000.0
2008-12-23 22:17:00,10.282,10.282,10.144,10.144,200000.0
2008-12-23 22:19:00,10.238,10.257,10.148,10.245,450000.0
2008-12-23 22:20:00,10.224,10.229,10.093,10.118,400000.0
2008-12-23 22:21:00,10.183,10.265,10.123,10.265,400000.0
2008-12-23 22:22:00,10.27,10.27,10.27,10.27,300000.0
2008-12-23 22:23:00,10.116,10.205,10.116,10.183,300000.0
2008-12-23 22:24:00,10.135,10.277,10.135,10.277,350000.0
2008-12-23 22:25:00,10.125,10.241,10.089,10.241,550000.0
2008-12-23 22:28:00,10.265,10.265,10.177,10.261,400000.0
2008-12-23 22:30:00,10.27,10.28,10.27,10.28,200000.0
2008-12-23 22:31:00,10.226,10.241,10.191,10.191,200000.0
2008-12-23 22:32:00,10.244,10.318,10.163,10.163,550000.0
2008-12-23 22:35:00,10.186,10.261,10.17,10.17,200000.0
2008-12-23 22:36:00,10.13,10.25,10.118,10.236,650000.0
2008-12-23 22:38:00,10.12,10.262,10.12,10.262,400000.0
2008-12-23 22:40:00,10.18,10.243,10.139,10.234,400000.0
2008-12-23 22:43:00,10.125,10.186,10.125,10.186,100000.0
2008-12-23 22:46:00,10.254,10.261,10.123,10.251,700000.0
2008-12-23 22:48:00,10.191,10.281,10.133,10.229,350000.0
2008-12-23 22:50:00,10.166,10.245,10.076,10.245,350000.0
2008-12-23 22:51:00,10.203,10.251,10.147,10.214,450000.0
2008-12-23 22:52:00,10.249,10.249,10.172,10.245,350000.0
2008-12-23 22:53:00,10.24,10.243,10.106,10.141,450000.0
2008-12-23 22:54:00,10.157,10.221,10.079,10.128,500000.0
2008-12-23 22:55:00,10.243,10.244,10.112,10.244,650000.0
2008-12-23 22:56:00,10.243,10.257,10.178,10.252,400000.0
2008-12-23 22:57:00,10.265,10.265,10.257,10.257,100000.0
2008-12-23 22:58:00,10.236,10.259,10.177,10.232,300000.0
2008-12-23 22:59:00,10.204,10.269,10.138,10.206,1100000.0
2008-12-23 23:00:00,10.136,10.252,10.136,10.205,350000.0
2008-12-23 23:01:00,10.184,10.26,10.16,10.16,450000.0
2008-12-23 23:02:00,10.218,10.245,10.191,10.234,450000.0
2008-12-23 23:03:00,10.206,10.24,10.117,10.214,400000.0
2008-12-23 23:04:00,10.223,10.248,10.112,10.226,450000.0
2008-12-23 23:05:00,10.124,10.248,10.08,10.165,400000.0
2008-12-23 23:06:00,10.204,10.204,10.097,10.097,100000.0
2008-12-23 23:09:00,10.219,10.232,10.107,10.205,700000.0
2008-12-23 23:10:00,10.138,10.216,10.138,10.21,250000.0
2008-12-23 23:14:00,10.168,10.226,10.168,10.197,200000.0
2008-12-23 23:15:00,10.18,10.206,10.095,10.206,350000.0
2008-12-23 23:16:00,10.205,10.235,10.099,10.21,450000.0
2008-12-23 23:17:00,10.197,10.197,10.073,10.073,350000.0
2008-12-23 23:19:00,10.23,10.24,10.104,10.212,600000.0
2008-12-23 23:20:00,10.176,10.234,10.1,10.174,500000.0
2008-12-23 23:21:00,10.167,10.191,10.127,10.176,450000.0
2008-12-23 23:22:00,10.169,10.169,10.105,10.105,100000.0
2008-12-23 23:23:00,10.135,10.23,10.135,10.191,250000.0
2008-12-23 23:27:00,10.205,10.219,10.114,10.191,350000.0
2008-12-23 23:29:00,10.211,10.211,10.071,10.197,250000.0
2008-12-23 23:30:00,10.05,10.167,10.04,10.137,600000.0
2008-12-23 23:31:00,10.178,10.248,10.083,10.188,450000.0
2008-12-23 23:38:00,10.213,10.213,10.068,10.152,350000.0
2008-12-23 23:40:00,10.218,10.218,10.103,10.174,350000.0
2008-12-23 23:42:00,10.171,10.208,10.076,10.143,450000.0
2008-12-23 23:43:00,10.163,10.163,10.047,10.053,350000.0
2008-12-23 23:44:00,10.198,10.198,10.036,10.079,550000.0
2008-12-23 23:45:00,10.208,10.208,10.049,10.067,350000.0
2008-12-23 23:46:00,10.105,10.233,10.1,10.123,450000.0
2008-12-23 23:48:00,10.184,10.234,10.184,10.226,300000.0
2008-12-23 23:50:00,10.109,10.208,10.109,10.208,100000.0
2008-12-23 23:51:00,10.19,10.198,10.126,10.198,400000.0
2008-12-23 23:52:00,10.091,10.123,10.091,10.123,100000.0
2008-12-23 23:53:00,10.079,10.221,10.076,10.13,550000.0
2008-12-23 23:54:00,10.205,10.243,10.142,10.218,300000.0
2008-12-23 23:55:00,10.177,10.196,10.061,10.19,400000.0
2008-12-23 23:56:00,10.186,10.219,10.094,10.219,350000.0
2008-12-23 23:57:00,10.137,10.286,10.123,10.187,400000.0
2008-12-23 23:58:00,10.163,10.213,10.125,10.213,350000.0
2008-12-23 23:59:00,10.18,10.18,10.024,10.066,400000.0
2008-12-24 00:00:00,10.163,10.229,10.117,10.216,500000.0
2008-12-24 00:01:00,10.198,10.198,10.092,10.092,100000.0
2008-12-24 00:03:00,10.12,10.208,10.102,10.102,500000.0
2008-12-24 00:05:00,10.242,10.242,10.139,10.239,350000.0
2008-12-24 00:08:00,10.192,10.192,10.191,10.191,100000.0
2008-12-24 00:09:00,10.217,10.224,10.172,10.217,550000.0
2008-12-24 00:10:00,10.142,10.188,10.127,10.16,250000.0
2008-12-24 00:11:00,10.081,10.21,10.081,10.184,350000.0
2008-12-24 00:12:00,10.16,10.192,10.16,10.192,100000.0
2008-12-24 00:13:00,10.224,10.224,10.089,10.089,150000.0
2008-12-24 00:14:00,10.101,10.231,10.101,10.111,250000.0
2008-12-24 00:15:00,10.211,10.236,10.1,10.214,450000.0
2008-12-24 00:16:00,10.238,10.238,10.131,10.216,300000.0
2008-12-24 00:17:00,10.201,10.238,10.184,10.205,300000.0
2008-12-24 00:20:00,10.05,10.109,10.05,10.109,100000.0
2008-12-24 00:21:00,10.181,10.202,10.06,10.174,450000.0
2008-12-24 00:30:00,10.113,10.193,10.057,10.094,700000.0
2008-12-24 00:37:00,10.199,10.199,10.063,10.176,300000.0
2008-12-24 00:40:00,10.109,10.16,10.089,10.124,600000.0
2008-12-24 00:50:00,10.101,10.194,10.058,10.194,650000.0
2008-12-24 00:53:00,10.116,10.15,10.083,10.148,200000.0
2008-12-24 00:57:00,10.23,10.23,10.23,10.23,450000.0
2008-12-24 00:59:00,10.184,10.186,10.05,10.164,450000.0
2008-12-24 01:00:00,10.168,10.233,10.132,10.166,350000.0
2008-12-24 01:01:00,10.177,10.215,10.121,10.205,500000.0
2008-12-24 01:02:00,10.213,10.242,10.155,10.155,350000.0
2008-12-24 01:03:00,10.261,10.289,10.228,10.236,350000.0
2008-12-24 01:04:00,10.129,10.231,10.123,10.139,450000.0
2008-12-24 01:05:00,10.262,10.262,10.177,10.185,150000.0
2008-12-24 01:06:00,10.244,10.275,10.169,10.169,500000.0
2008-12-24 01:09:00,10.285,10.307,10.158,10.28,550000.0
2008-12-24 01:10:00,10.184,10.248,10.098,10.208,650000.0
2008-12-24 01:11:00,10.207,10.317,10.206,10.304,500000.0
2008-12-24 01:14:00,10.217,10.302,10.143,10.254,450000.0
2008-12-24 01:16:00,10.297,10.297,10.19,10.19,400000.0
2008-12-24 01:17:00,10.179,10.261,10.145,10.145,350000.0
2008-12-24 01:18:00,10.286,10.286,10.202,10.202,200000.0
2008-12-24 01:19:00,10.181,10.291,10.174,10.186,950000.0
2008-12-24 01:20:00,10.25,10.267,10.232,10.253,300000.0
2008-12-24 01:21:00,10.298,10.298,10.157,10.157,400000.0
2008-12-24 01:25:00,10.224,10.264,10.158,10.169,450000.0
2008-12-24 01:26:00,10.185,10.253,10.177,10.225,550000.0
2008-12-24 01:27:00,10.208,10.273,10.208,10.269,250000.0
2008-12-24 01:30:00,10.263,10.283,10.172,10.283,400000.0
2008-12-24 01:31:00,10.27,10.277,10.17,10.218,350000.0
2008-12-24 01:32:00,10.169,10.339,10.169,10.222,400000.0
2008-12-24 01:35:00,10.263,10.294,10.16,10.286,400000.0
2008-12-24 01:37:00,10.286,10.297,10.191,10.24,350000.0
2008-12-24 01:38:00,10.265,10.268,10.139,10.195,400000.0
2008-12-24 01:39:00,10.261,10.263,10.144,10.188,400000.0
2008-12-24 01:40:00,10.233,10.283,10.189,10.283,350000.0
2008-12-24 01:41:00,10.185,10.303,10.159,10.233,400000.0
2008-12-24 01:42:00,10.264,10.284,10.141,10.203,300000.0
2008-12-24 01:43:00,10.189,10.315,10.187,10.271,500000.0
2008-12-24 01:44:00,10.202,10.289,10.202,10.203,400000.0
2008-12-24 01:45:00,10.263,10.312,10.174,10.176,350000.0
2008-12-24 01:47:00,10.207,10.207,10.11,10.11,200000.0
2008-12-24 01:48:00,10.199,10.246,10.138,10.189,350000.0
2008-12-24 01:49:00,10.185,10.277,10.165,10.249,400000.0
2008-12-24 01:50:00,10.277,10.334,10.191,10.28,500000.0
2008-12-24 01:51:00,10.249,10.249,10.163,10.19,400000.0
2008-12-24 01:52:00,10.187,10.298,10.186,10.216,550000.0
2008-12-24 01:56:00,10.241,10.264,10.145,10.145,400000.0
2008-12-24 01:57:00,10.151,10.275,10.151,10.237,350000.0
2008-12-24 01:59:00,10.135,10.268,10.115,10.268,400000.0
2008-12-24 02:02:00,10.157,10.332,10.157,10.273,400000.0
2008-12-24 02:04:00,10.238,10.265,10.124,10.198,450000.0
2008-12-24 02:05:00,10.18,10.18,10.143,10.143,100000.0
2008-12-24 02:06:00,10.28,10.287,10.215,10.274,300000.0
2008-12-24 02:07:00,10.266,10.266,10.207,10.253,150000.0
2008-12-24 02:09:00,10.236,10.277,10.127,10.277,400000.0
2008-12-24 02:10:00,10.284,10.286,10.187,10.253,350000.0
2008-12-24 02:11:00,10.245,10.247,10.245,10.247,100000.0
2008-12-24 02:12:00,10.28,10.28,10.141,10.2,300000.0
2008-12-24 02:13:00,10.18,10.278,10.158,10.202,700000.0
2008-12-24 02:14:00,10.238,10.283,10.186,10.246,400000.0
2008-12-24 02:15:00,10.188,10.288,10.147,10.242,550000.0
2008-12-24 02:16:00,10.298,10.298,10.195,10.257,350000.0
2008-12-24 02:17:00,10.206,10.286,10.206,10.286,100000.0
2008-12-24 02:19:00,10.165,10.299,10.165,10.175,400000.0
2008-12-24 02:20:00,10.278,10.278,10.164,10.261,450000.0
2008-12-24 02:24:00,10.13,10.271,10.117,10.271,400000.0
2008-12-24 02:26:00,10.154,10.156,10.154,10.156,100000.0
2008-12-24 02:27:00,10.159,10.246,10.101,10.146,500000.0
2008-12-24 02:29:00,10.135,10.291,10.102,10.291,400000.0
2008-12-24 02:30:00,10.296,10.321,10.216,10.237,400000.0
2008-12-24 02:31:00,10.193,10.193,10.193,10.193,50000.0
2008-12-24 02:33:00,10.269,10.308,10.193,10.269,200000.0
2008-12-24 02:34:00,10.276,10.276,10.276,10.276,50000.0
2008-12-24 02:35:00,10.193,10.316,10.193,10.213,400000.0
2008-12-24 02:36:00,10.289,10.289,10.184,10.287,200000.0
2008-12-24 02:37:00,10.287,10.287,10.188,10.274,300000.0
2008-12-24 02:38:00,10.268,10.268,10.256,10.256,100000.0
2008-12-24 02:39:00,10.289,10.289,10.168,10.26,750000.0
2008-12-24 02:40:00,10.279,10.279,10.194,10.194,100000.0
2008-12-24 02:41:00,10.189,10.303,10.189,10.206,300000.0
2008-12-24 02:42:00,10.155,10.288,10.155,10.274,500000.0
2008-12-24 02:43:00,10.255,10.296,10.175,10.177,400000.0
2008-12-24 02:49:00,10.263,10.284,10.149,10.258,700000.0
2008-12-24 02:50:00,10.265,10.314,10.154,10.274,400000.0
2008-12-24 02:52:00,10.294,10.294,10.135,10.241,350000.0
2008-12-24 02:56:00,10.154,10.299,10.154,10.299,400000.0
2008-12-24 02:59:00,10.291,10.291,10.16,10.257,450000.0
2008-12-24 03:00:00,10.239,10.239,10.239,10.239,50000.0
2008-12-24 03:01:00,10.235,10.235,10.17,10.17,100000.0
2008-12-24 03:03:00,10.257,10.266,10.257,10.265,150000.0
2008-12-24 03:04:00,10.266,10.266,10.204,10.244,200000.0
2008-12-24 03:05:00,10.243,10.255,10.243,10.255,100000.0
2008-12-24 03:08:00,10.32,10.32,10.32,10.32,1300000.0
2008-12-24 03:09:00,10.298,10.301,10.158,10.237,1300000.0
2008-12-24 03:10:00,10.278,10.278,10.278,10.278,50000.0
2008-12-24 03:13:00,10.219,10.298,10.197,10.271,450000.0
2008-12-24 03:14:00,10.213,10.213,10.157,10.157,100000.0
2008-12-24 03:15:00,10.179,10.262,10.179,10.262,100000.0
2008-12-24 03:16:00,10.21,10.258,10.21,10.258,250000.0
2008-12-24 03:17:00,10.227,10.281,10.219,10.219,200000.0
2008-12-24 03:18:00,10.219,10.311,10.219,10.311,150000.0
2008-12-24 03:20:00,10.172,10.317,10.172,10.305,400000.0
2008-12-24 03:22:00,10.216,10.349,10.213,10.341,400000.0
2008-12-24 03:23:00,10.283,10.3,10.171,10.223,450000.0
2008-12-24 03:24:00,10.243,10.243,10.21,10.21,100000.0
2008-12-24 03:27:00,10.32,10.32,10.32,10.32,150000.0
2008-12-24 03:28:00,10.203,10.203,10.167,10.167,150000.0
2008-12-24 03:29:00,10.278,10.336,10.202,10.219,600000.0
2008-12-24 03:30:00,10.284,10.284,10.284,10.284,50000.0
2008-12-24 03:31:00,10.287,10.305,10.167,10.262,450000.0
2008-12-24 03:32:00,10.279,10.279,10.216,10.216,200000.0
2008-12-24 03:33:00,10.157,10.29,10.157,10.244,450000.0
2008-12-24 03:34:00,10.309,10.314,10.309,10.314,100000.0
2008-12-24 03:35:00,10.249,10.346,10.2,10.204,400000.0
2008-12-24 03:36:00,10.309,10.324,10.21,10.248,450000.0
2008-12-24 03:37:00,10.269,10.296,10.176,10.22,450000.0
2008-12-24 03:38:00,10.223,10.311,10.223,10.311,250000.0
2008-12-24 03:39:00,10.219,10.345,10.219,10.246,600000.0
2008-12-24 03:40:00,10.26,10.316,10.225,10.316,400000.0
2008-12-24 03:41:00,10.233,10.327,10.233,10.289,350000.0
2008-12-24 03:42:00,10.277,10.278,10.205,10.276,500000.0
2008-12-24 03:43:00,10.325,10.334,10.217,10.288,350000.0
2008-12-24 03:44:00,10.28,10.28,10.273,10.273,100000.0
2008-12-24 03:45:00,10.214,10.291,10.214,10.249,300000.0
2008-12-24 03:46:00,10.218,10.282,10.191,10.281,400000.0
2008-12-24 03:47:00,10.226,10.264,10.226,10.264,100000.0
2008-12-24 03:48:00,10.287,10.319,10.287,10.319,100000.0
2008-12-24 03:49:00,10.276,10.276,10.276,10.276,50000.0
2008-12-24 03:50:00,10.155,10.27,10.155,10.27,300000.0
2008-12-24 03:51:00,10.271,10.271,10.262,10.262,100000.0
2008-12-24 03:52:00,10.17,10.174,10.17,10.174,150000.0
2008-12-24 03:53:00,10.221,10.237,10.221,10.237,100000.0
2008-12-24 03:54:00,10.268,10.268,10.268,10.268,50000.0
2008-12-24 03:56:00,10.281,10.305,10.192,10.192,250000.0
2008-12-24 03:57:00,10.233,10.334,10.232,10.232,200000.0
2008-12-24 03:58:00,10.209,10.303,10.162,10.162,600000.0
2008-12-24 03:59:00,10.291,10.322,10.239,10.239,500000.0
2008-12-24 04:00:00,10.263,10.279,10.176,10.274,600000.0
2008-12-24 04:01:00,10.323,10.323,10.275,10.275,100000.0
2008-12-24 04:02:00,10.272,10.306,10.258,10.258,250000.0
2008-12-24 04:06:00,10.269,10.276,10.269,10.276,100000.0
2008-12-24 04:07:00,10.229,10.276,10.229,10.276,100000.0
2008-12-24 04:08:00,10.224,10.224,10.224,10.224,50000.0
2008-12-24 04:09:00,10.291,10.316,10.18,10.294,450000.0
2008-12-24 04:10:00,10.261,10.269,10.165,10.261,200000.0
2008-12-24 04:11:00,10.265,10.272,10.125,10.261,400000.0
2008-12-24 04:12:00,10.283,10.3,10.162,10.234,250000.0
2008-12-24 04:13:00,10.301,10.326,10.19,10.304,450000.0
2008-12-24 04:14:00,10.283,10.289,10.278,10.289,200000.0
2008-12-24 04:15:00,10.302,10.302,10.302,10.302,50000.0
2008-12-24 04:16:00,10.279,10.296,10.147,10.292,450000.0
2008-12-24 04:17:00,10.299,10.336,10.299,10.304,200000.0
2008-12-24 04:19:00,10.223,10.294,10.176,10.198,400000.0
2008-12-24 04:20:00,10.253,10.341,10.209,10.292,300000.0
2008-12-24 04:21:00,10.282,10.324,10.21,10.224,600000.0
2008-12-24 04:22:00,10.236,10.314,10.236,10.314,100000.0
2008-12-24 04:23:00,10.287,10.335,10.236,10.289,200000.0
2008-12-24 04:24:00,10.231,10.33,10.189,10.189,400000.0
2008-12-24 04:25:00,10.338,10.338,10.213,10.331,400000.0
2008-12-24 04:26:00,10.157,10.288,10.139,10.272,350000.0
2008-12-24 04:27:00,10.204,10.319,10.204,10.216,300000.0
2008-12-24 04:28:00,10.329,10.336,10.293,10.293,150000.0
2008-12-24 04:29:00,10.324,10.353,10.265,10.27,350000.0
2008-12-24 04:30:00,10.213,10.268,10.138,10.143,350000.0
2008-12-24 04:31:00,10.164,10.264,10.164,10.19,400000.0
2008-12-24 04:32:00,10.235,10.263,10.175,10.2,350000.0
2008-12-24 04:33:00,10.298,10.303,10.206,10.278,300000.0
2008-12-24 04:34:00,10.28,10.282,10.28,10.282,100000.0
2008-12-24 04:38:00,10.133,10.29,10.133,10.256,200000.0
2008-12-24 04:39:00,10.244,10.327,10.174,10.252,550000.0
2008-12-24 04:40:00,10.164,10.293,10.148,10.293,500000.0
2008-12-24 04:41:00,10.296,10.298,10.162,10.276,500000.0
2008-12-24 04:42:00,10.285,10.285,10.23,10.23,100000.0
2008-12-24 04:43:00,10.298,10.298,10.285,10.285,100000.0
2008-12-24 04:44:00,10.251,10.276,10.14,10.256,500000.0
2008-12-24 04:45:00,10.217,10.277,10.217,10.277,150000.0
2008-12-24 04:48:00,10.288,10.288,10.216,10.216,200000.0
2008-12-24 04:49:00,10.199,10.311,10.168,10.195,300000.0
2008-12-24 04:50:00,10.268,10.3,10.206,10.206,250000.0
2008-12-24 04:55:00,10.27,10.27,10.268,10.268,100000.0
2008-12-24 04:56:00,10.32,10.32,10.32,10.32,400000.0
2008-12-24 04:57:00,10.205,10.341,10.202,10.206,400000.0
2008-12-24 04:58:00,10.177,10.294,10.176,10.294,250000.0
2008-12-24 04:59:00,10.267,10.291,10.168,10.245,400000.0
2008-12-24 05:00:00,10.208,10.294,10.178,10.241,850000.0
2008-12-24 05:01:00,10.22,10.287,10.193,10.252,350000.0
2008-12-24 05:04:00,10.307,10.307,10.218,10.265,150000.0
2008-12-24 05:05:00,10.221,10.229,10.221,10.229,100000.0
2008-12-24 05:10:00,10.284,10.284,10.133,10.256,450000.0
2008-12-24 05:15:00,10.198,10.198,10.158,10.165,200000.0
2008-12-24 05:16:00,10.239,10.301,10.176,10.19,450000.0
2008-12-24 05:17:00,10.282,10.302,10.136,10.284,450000.0
2008-12-24 05:20:00,10.136,10.284,10.123,10.284,400000.0
2008-12-24 05:25:00,10.264,10.274,10.152,10.274,300000.0
2008-12-24 05:29:00,10.233,10.323,10.233,10.292,300000.0
2008-12-24 05:30:00,10.204,10.29,10.191,10.29,250000.0
2008-12-24 05:33:00,10.18,10.322,10.18,10.322,400000.0
2008-12-24 05:40:00,10.14,10.282,10.14,10.282,400000.0
2008-12-24 05:42:00,10.3,10.3,10.3,10.3,100000.0
2008-12-24 05:43:00,10.24,10.265,10.24,10.265,100000.0
2008-12-24 05:44:00,10.334,10.336,10.2,10.314,450000.0
2008-12-24 05:46:00,10.197,10.359,10.197,10.214,400000.0
2008-12-24 05:47:00,10.329,10.329,10.191,10.28,250000.0
2008-12-24 05:48:00,10.346,10.346,10.269,10.269,300000.0
2008-12-24 05:50:00,10.285,10.311,10.211,10.303,400000.0
2008-12-24 05:54:00,10.213,10.278,10.172,10.236,300000.0
2008-12-24 05:55:00,10.272,10.306,10.197,10.197,150000.0
2008-12-24 05:56:00,10.31,10.333,10.175,10.271,900000.0
2008-12-24 05:57:00,10.291,10.317,10.202,10.284,400000.0
2008-12-24 05:58:00,10.174,10.307,10.174,10.212,450000.0
2008-12-24 05:59:00,10.318,10.329,10.186,10.328,450000.0
2008-12-24 06:00:00,10.306,10.306,10.224,10.257,250000.0
2008-12-24 06:01:00,10.249,10.314,10.243,10.314,300000.0
2008-12-24 06:02:00,10.3,10.3,10.223,10.223,300000.0
2008-12-24 06:03:00,10.239,10.254,10.158,10.198,400000.0
2008-12-24 06:04:00,10.172,10.282,10.139,10.258,650000.0
2008-12-24 06:05:00,10.306,10.306,10.273,10.273,100000.0
2008-12-24 06:06:00,10.301,10.326,10.19,10.304,450000.0
2008-12-24 06:07:00,10.261,10.303,10.207,10.303,250000.0
2008-12-24 06:08:00,10.244,10.244,10.218,10.233,200000.0
2008-12-24 06:09:00,10.184,10.322,10.184,10.241,550000.0
2008-12-24 06:10:00,10.242,10.287,10.162,10.25,300000.0
2008-12-24 06:11:00,10.269,10.291,10.174,10.291,250000.0
2008-12-24 06:12:00,10.17,10.276,10.17,10.249,300000.0
2008-12-24 06:13:00,10.266,10.301,10.214,10.27,500000.0
2008-12-24 06:15:00,10.259,10.277,10.158,10.275,250000.0
2008-12-24 06:16:00,10.269,10.269,10.103,10.171,600000.0
2008-12-24 06:17:00,10.271,10.288,10.267,10.267,350000.0
2008-12-24 06:18:00,10.255,10.311,10.226,10.311,250000.0
2008-12-24 06:19:00,10.18,10.304,10.18,10.197,300000.0
2008-12-24 06:20:00,10.182,10.308,10.182,10.297,550000.0
2008-12-24 06:21:00,10.303,10.303,10.167,10.262,500000.0
2008-12-24 06:22:00,10.32,10.32,10.183,10.183,250000.0
2008-12-24 06:23:00,10.175,10.304,10.175,10.294,350000.0
2008-12-24 06:24:00,10.294,10.294,10.16,10.228,350000.0
2008-12-24 06:25:00,10.284,10.284,10.146,10.28,400000.0
2008-12-24 06:26:00,10.314,10.314,10.171,10.306,450000.0
2008-12-24 06:28:00,10.288,10.296,10.146,10.276,500000.0
2008-12-24 06:29:00,10.239,10.304,10.178,10.227,500000.0
2008-12-24 06:30:00,10.236,10.276,10.133,10.187,400000.0
2008-12-24 06:31:00,10.216,10.306,10.162,10.162,600000.0
2008-12-24 06:32:00,10.28,10.28,10.137,10.153,350000.0
2008-12-24 06:33:00,10.179,10.263,10.109,10.259,500000.0
2008-12-24 06:34:00,10.264,10.271,10.149,10.262,500000.0
2008-12-24 06:35:00,10.219,10.274,10.146,10.146,350000.0
2008-12-24 06:36:00,10.215,10.245,10.129,10.207,350000.0
2008-12-24 06:37:00,10.124,10.242,10.124,10.126,400000.0
2008-12-24 06:38:00,10.271,10.271,10.156,10.205,500000.0
2008-12-24 06:39:00,10.284,10.293,10.174,10.293,400000.0
2008-12-24 06:40:00,10.159,10.247,10.123,10.229,550000.0
2008-12-24 06:42:00,10.274,10.274,10.185,10.21,200000.0
2008-12-24 06:43:00,10.267,10.267,10.17,10.17,200000.0
2008-12-24 06:44:00,10.171,10.268,10.148,10.148,400000.0
2008-12-24 06:50:00,10.277,10.318,10.164,10.164,350000.0
2008-12-24 06:52:00,10.214,10.224,10.154,10.224,350000.0
2008-12-24 06:54:00,10.165,10.283,10.138,10.138,300000.0
2008-12-24 06:55:00,10.193,10.283,10.151,10.151,450000.0
2008-12-24 06:56:00,10.247,10.247,10.151,10.218,300000.0
2008-12-24 06:57:00,10.251,10.289,10.188,10.274,450000.0
2008-12-24 06:58:00,10.201,10.31,10.201,10.241,450000.0
2008-12-24 07:00:00,10.213,10.287,10.153,10.177,300000.0
2008-12-24 07:02:00,10.224,10.303,10.186,10.231,350000.0
2008-12-24 07:03:00,10.283,10.287,10.18,10.287,550000.0
2008-12-24 07:04:00,10.239,10.283,10.163,10.279,300000.0
2008-12-24 07:05:00,10.283,10.295,10.239,10.239,550000.0
2008-12-24 07:06:00,10.271,10.283,10.182,10.283,400000.0
2008-12-24 07:07:00,10.132,10.269,10.132,10.169,400000.0
2008-12-24 07:08:00,10.252,10.269,10.21,10.269,350000.0
2008-12-24 07:09:00,10.277,10.286,10.211,10.251,250000.0
2008-12-24 07:10:00,10.192,10.288,10.182,10.285,350000.0
2008-12-24 07:11:00,10.264,10.313,10.214,10.214,150000.0
2008-12-24 07:12:00,10.273,10.273,10.181,10.262,250000.0
2008-12-24 07:15:00,10.266,10.285,10.131,10.274,450000.0
2008-12-24 07:16:00,10.219,10.301,10.183,10.301,550000.0
2008-12-24 07:17:00,10.272,10.297,10.202,10.297,550000.0
2008-12-24 07:18:00,10.317,10.322,10.196,10.196,300000.0
2008-12-24 07:19:00,10.289,10.301,10.257,10.271,250000.0
2008-12-24 07:20:00,10.163,10.236,10.163,10.223,350000.0
2008-12-24 07:21:00,10.291,10.291,10.185,10.281,400000.0
2008-12-24 07:22:00,10.3,10.3,10.196,10.278,500000.0
2008-12-24 07:23:00,10.264,10.286,10.151,10.269,450000.0
2008-12-24 07:25:00,10.217,10.292,10.217,10.225,500000.0
2008-12-24 07:26:00,10.218,10.333,10.218,10.225,500000.0
2008-12-24 07:27:00,10.295,10.311,10.205,10.295,300000.0
2008-12-24 07:28:00,10.315,10.322,10.311,10.319,250000.0
2008-12-24 07:29:00,10.252,10.321,10.186,10.321,750000.0
2008-12-24 07:30:00,10.251,10.293,10.189,10.253,500000.0
2008-12-24 07:31:00,10.232,10.296,10.227,10.267,350000.0
2008-12-24 07:32:00,10.18,10.282,10.18,10.197,350000.0
2008-12-24 07:33:00,10.207,10.293,10.195,10.285,400000.0
2008-12-24 07:34:00,10.17,10.3,10.164,10.3,550000.0
2008-12-24 07:35:00,10.329,10.329,10.224,10.253,350000.0
2008-12-24 07:36:00,10.223,10.318,10.223,10.318,350000.0
2008-12-24 07:37:00,10.261,10.292,10.187,10.292,550000.0
2008-12-24 07:38:00,10.184,10.303,10.169,10.169,350000.0
2008-12-24 07:39:00,10.284,10.284,10.122,10.217,400000.0
2008-12-24 07:40:00,10.201,10.267,10.166,10.241,350000.0
2008-12-24 07:41:00,10.283,10.321,10.178,10.31,500000.0
2008-12-24 07:42:00,10.198,10.291,10.174,10.228,350000.0
2008-12-24 07:43:00,10.201,10.329,10.198,10.274,550000.0
2008-12-24 07:44:00,10.281,10.299,10.224,10.299,500000.0
2008-12-24 07:45:00,10.172,10.287,10.107,10.279,1000000.0
2008-12-24 07:46:00,10.179,10.278,10.165,10.252,350000.0
2008-12-24 07:47:00,10.259,10.295,10.192,10.295,450000.0
2008-12-24 07:48:00,10.286,10.298,10.181,10.221,800000.0
2008-12-24 07:49:00,10.277,10.277,10.152,10.226,450000.0
2008-12-24 07:50:00,10.283,10.283,10.155,10.184,900000.0
2008-12-24 07:52:00,10.274,10.274,10.164,10.265,350000.0
2008-12-24 07:53:00,10.2,10.284,10.179,10.258,550000.0
2008-12-24 07:54:00,10.297,10.297,10.155,10.233,350000.0
2008-12-24 07:55:00,10.211,10.3,10.201,10.238,400000.0
2008-12-24 07:56:00,10.27,10.304,10.158,10.22,800000.0
2008-12-24 07:57:00,10.249,10.271,10.17,10.236,400000.0
2008-12-24 07:58:00,10.285,10.286,10.179,10.286,850000.0
2008-12-24 07:59:00,10.285,10.285,10.163,10.175,350000.0
2008-12-24 08:00:00,10.278,10.31,10.176,10.31,550000.0
2008-12-24 08:01:00,10.29,10.29,10.17,10.287,350000.0
2008-12-24 08:02:00,10.194,10.3,10.189,10.3,450000.0
2008-12-24 08:03:00,10.258,10.316,10.193,10.225,550000.0
2008-12-24 08:05:00,10.199,10.316,10.199,10.287,400000.0
2008-12-24 08:06:00,10.308,10.321,10.21,10.264,400000.0
2008-12-24 08:07:00,10.304,10.312,10.19,10.312,500000.0
2008-12-24 08:08:00,10.191,10.305,10.191,10.277,150000.0
2008-12-24 08:09:00,10.262,10.262,10.178,10.178,350000.0
2008-12-24 08:10:00,10.203,10.319,10.184,10.319,350000.0
2008-12-24 08:11:00,10.247,10.272,10.205,10.272,400000.0
2008-12-24 08:12:00,10.179,10.276,10.173,10.276,400000.0
2008-12-24 08:13:00,10.232,10.351,10.22,10.31,550000.0
2008-12-24 08:14:00,10.2,10.387,10.2,10.344,500000.0
2008-12-24 08:15:00,10.307,10.307,10.16,10.284,550000.0
2008-12-24 08:16:00,10.216,10.297,10.199,10.199,500000.0
2008-12-24 08:17:00,10.203,10.348,10.203,10.295,500000.0
2008-12-24 08:18:00,10.184,10.295,10.166,10.218,450000.0
2008-12-24 08:19:00,10.175,10.307,10.163,10.209,700000.0
2008-12-24 08:20:00,10.25,10.284,10.17,10.174,250000.0
2008-12-24 08:21:00,10.223,10.303,10.156,10.303,450000.0
2008-12-24 08:22:00,10.29,10.29,10.179,10.185,500000.0
2008-12-24 08:23:00,10.308,10.349,10.255,10.255,350000.0
2008-12-24 08:24:00,10.212,10.258,10.204,10.215,350000.0
2008-12-24 08:25:00,10.211,10.331,10.208,10.25,650000.0
2008-12-24 08:26:00,10.288,10.288,10.16,10.218,400000.0
2008-12-24 08:27:00,10.231,10.301,10.179,10.179,350000.0
2008-12-24 08:28:00,10.287,10.287,10.169,10.258,500000.0
2008-12-24 08:29:00,10.292,10.301,10.197,10.197,400000.0
2008-12-24 08:30:00,10.282,10.312,10.228,10.241,300000.0
2008-12-24 08:31:00,10.223,10.37,10.223,10.307,400000.0
2008-12-24 08:32:00,10.292,10.323,10.169,10.304,450000.0
2008-12-24 08:33:00,10.308,10.311,10.195,10.3,400000.0
2008-12-24 08:34:00,10.336,10.336,10.178,10.309,400000.0
2008-12-24 08:35:00,10.341,10.341,10.189,10.243,550000.0
2008-12-24 08:36:00,10.166,10.337,10.166,10.293,450000.0
2008-12-24 08:37:00,10.284,10.289,10.145,10.286,450000.0
2008-12-24 08:38:00,10.271,10.299,10.153,10.241,400000.0
2008-12-24 08:39:00,10.191,10.329,10.163,10.277,450000.0
2008-12-24 08:40:00,10.302,10.302,10.168,10.226,650000.0
2008-12-24 08:41:00,10.252,10.304,10.152,10.198,550000.0
2008-12-24 08:42:00,10.219,10.289,10.203,10.289,350000.0
2008-12-24 08:43:00,10.225,10.305,10.204,10.291,550000.0
2008-12-24 08:44:00,10.28,10.301,10.222,10.224,350000.0
2008-12-24 08:46:00,10.268,10.301,10.179,10.209,600000.0
2008-12-24 08:47:00,10.263,10.321,10.189,10.305,350000.0
2008-12-24 08:48:00,10.316,10.325,10.236,10.289,550000.0
2008-12-24 08:49:00,10.237,10.353,10.201,10.261,450000.0
2008-12-24 08:50:00,10.239,10.288,10.153,10.26,500000.0
2008-12-24 08:51:00,10.206,10.288,10.189,10.257,400000.0
2008-12-24 08:52:00,10.269,10.301,10.189,10.216,350000.0
2008-12-24 08:54:00,10.307,10.332,10.2,10.225,350000.0
2008-12-24 08:55:00,10.171,10.28,10.167,10.198,450000.0
2008-12-24 08:56:00,10.172,10.283,10.169,10.169,550000.0
2008-12-24 08:57:00,10.311,10.341,10.215,10.215,400000.0
2008-12-24 08:59:00,10.29,10.29,10.2,10.218,350000.0
2008-12-24 09:00:00,10.235,10.328,10.233,10.254,600000.0
2008-12-24 09:01:00,10.264,10.332,10.224,10.251,400000.0
2008-12-24 09:02:00,10.287,10.338,10.209,10.209,500000.0
2008-12-24 09:03:00,10.204,10.294,10.155,10.294,550000.0
2008-12-24 09:04:00,10.265,10.29,10.19,10.224,350000.0
2008-12-24 09:05:00,10.188,10.297,10.166,10.166,350000.0
2008-12-24 09:06:00,10.184,10.309,10.169,10.309,550000.0
2008-12-24 09:07:00,10.258,10.268,10.215,10.233,350000.0
2008-12-24 09:08:00,10.313,10.313,10.165,10.308,550000.0
2008-12-24 09:09:00,10.286,10.313,10.174,10.313,950000.0
2008-12-24 09:10:00,10.233,10.318,10.145,10.242,450000.0
2008-12-24 09:11:00,10.286,10.329,10.194,10.327,500000.0
2008-12-24 09:12:00,10.278,10.326,10.162,10.326,450000.0
2008-12-24 09:13:00,10.296,10.318,10.196,10.274,400000.0
2008-12-24 09:14:00,10.305,10.346,10.225,10.323,350000.0
2008-12-24 09:15:00,10.305,10.35,10.219,10.242,400000.0
2008-12-24 09:16:00,10.324,10.324,10.201,10.216,450000.0
2008-12-24 09:17:00,10.242,10.342,10.231,10.342,400000.0
2008-12-24 09:18:00,10.202,10.31,10.177,10.177,400000.0
2008-12-24 09:19:00,10.313,10.344,10.198,10.198,600000.0
2008-12-24 09:20:00,10.298,10.328,10.184,10.204,550000.0
2008-12-24 09:21:00,10.298,10.32,10.219,10.293,400000.0
2008-12-24 09:22:00,10.277,10.334,10.216,10.287,600000.0
2008-12-24 09:23:00,10.267,10.277,10.179,10.198,600000.0
2008-12-24 09:24:00,10.275,10.32,10.185,10.32,550000.0
2008-12-24 09:25:00,10.165,10.288,10.165,10.248,550000.0
2008-12-24 09:26:00,10.27,10.302,10.183,10.302,350000.0
2008-12-24 09:27:00,10.233,10.312,10.223,10.29,350000.0
2008-12-24 09:28:00,10.264,10.309,10.209,10.299,450000.0
2008-12-24 09:29:00,10.35,10.35,10.34,10.34,700000.0
2008-12-24 09:30:00,10.255,10.334,10.234,10.246,700000.0
2008-12-24 09:31:00,10.207,10.293,10.155,10.171,450000.0
2008-12-24 09:32:00,10.207,10.3,10.207,10.252,350000.0
2008-12-24 09:33:00,10.286,10.313,10.169,10.293,400000.0
2008-12-24 09:34:00,10.247,10.352,10.202,10.202,350000.0
2008-12-24 09:35:00,10.201,10.319,10.201,10.289,550000.0
2008-12-24 09:36:00,10.188,10.321,10.188,10.294,400000.0
2008-12-24 09:37:00,10.31,10.315,10.182,10.285,450000.0
2008-12-24 09:38:00,10.321,10.321,10.244,10.291,400000.0
2008-12-24 09:39:00,10.235,10.332,10.219,10.242,700000.0
2008-12-24 09:40:00,10.265,10.3,10.168,10.17,400000.0
2008-12-24 09:41:00,10.273,10.317,10.187,10.317,350000.0
2008-12-24 09:42:00,10.223,10.338,10.193,10.193,350000.0
2008-12-24 09:44:00,10.283,10.283,10.214,10.247,600000.0
2008-12-24 09:45:00,10.297,10.324,10.191,10.293,650000.0
2008-12-24 09:46:00,10.21,10.3,10.21,10.212,350000.0
2008-12-24 09:47:00,10.212,10.244,10.153,10.164,400000.0
2008-12-24 09:48:00,10.297,10.325,10.199,10.266,650000.0
2008-12-24 09:49:00,10.285,10.287,10.203,10.203,350000.0
2008-12-24 09:50:00,10.287,10.335,10.215,10.33,450000.0
2008-12-24 09:51:00,10.285,10.339,10.22,10.339,550000.0
2008-12-24 09:52:00,10.243,10.343,10.231,10.327,350000.0
2008-12-24 09:53:00,10.304,10.385,10.227,10.285,500000.0
2008-12-24 09:54:00,10.261,10.298,10.181,10.24,450000.0
2008-12-24 09:55:00,10.34,10.35,10.34,10.35,550000.0
2008-12-24 09:56:00,10.195,10.323,10.182,10.182,550000.0
2008-12-24 09:58:00,10.293,10.321,10.203,10.266,350000.0
2008-12-24 09:59:00,10.327,10.327,10.226,10.272,650000.0
2008-12-24 10:00:00,10.233,10.345,10.174,10.253,600000.0
2008-12-24 10:01:00,10.353,10.353,10.192,10.192,350000.0
2008-12-24 10:02:00,10.333,10.333,10.205,10.291,400000.0
2008-12-24 10:03:00,10.309,10.309,10.176,10.176,350000.0
2008-12-24 10:04:00,10.308,10.351,10.228,10.351,400000.0
2008-12-24 10:05:00,10.294,10.323,10.187,10.306,450000.0
2008-12-24 10:06:00,10.214,10.363,10.214,10.242,700000.0
2008-12-24 10:07:00,10.275,10.371,10.253,10.371,350000.0
2008-12-24 10:08:00,10.364,10.364,10.232,10.239,500000.0
2008-12-24 10:09:00,10.268,10.34,10.217,10.334,600000.0
2008-12-24 10:10:00,10.236,10.342,10.206,10.312,600000.0
2008-12-24 10:11:00,10.294,10.331,10.217,10.261,400000.0
2008-12-24 10:12:00,10.251,10.352,10.198,10.352,500000.0
2008-12-24 10:13:00,10.227,10.355,10.168,10.355,750000.0
2008-12-24 10:14:00,10.272,10.379,10.272,10.336,400000.0
2008-12-24 10:15:00,10.208,10.323,10.13,10.323,500000.0
2008-12-24 10:16:00,10.314,10.369,10.211,10.369,500000.0
2008-12-24 10:17:00,10.252,10.329,10.234,10.248,350000.0
2008-12-24 10:18:00,10.265,10.358,10.231,10.311,550000.0
2008-12-24 10:19:00,10.362,10.375,10.231,10.375,450000.0
2008-12-24 10:20:00,10.251,10.329,10.218,10.245,550000.0
2008-12-24 10:21:00,10.207,10.325,10.207,10.313,650000.0
2008-12-24 10:22:00,10.317,10.363,10.255,10.323,400000.0
2008-12-24 10:23:00,10.294,10.332,10.215,10.215,550000.0
2008-12-24 10:24:00,10.215,10.347,10.215,10.226,450000.0
2008-12-24 10:25:00,10.288,10.311,10.237,10.311,450000.0
2008-12-24 10:26:00,10.273,10.318,10.201,10.201,350000.0
2008-12-24 10:27:00,10.248,10.248,10.166,10.166,400000.0
2008-12-24 10:28:00,10.279,10.359,10.233,10.283,350000.0
2008-12-24 10:29:00,10.28,10.314,10.156,10.287,500000.0
2008-12-24 10:30:00,10.242,10.305,10.236,10.236,350000.0
2008-12-24 10:31:00,10.254,10.401,10.249,10.326,450000.0
2008-12-24 10:32:00,10.314,10.314,10.126,10.191,400000.0
2008-12-24 10:33:00,10.3,10.318,10.196,10.304,550000.0
2008-12-24 10:34:00,10.331,10.345,10.21,10.253,700000.0
2008-12-24 10:36:00,10.191,10.322,10.136,10.322,450000.0
2008-12-24 10:37:00,10.297,10.378,10.246,10.314,550000.0
2008-12-24 10:38:00,10.239,10.378,10.239,10.277,400000.0
2008-12-24 10:39:00,10.31,10.336,10.24,10.272,550000.0
2008-12-24 10:40:00,10.252,10.35,10.203,10.232,400000.0
2008-12-24 10:41:00,10.343,10.343,10.213,10.3,350000.0
2008-12-24 10:42:00,10.329,10.329,10.22,10.284,250000.0
2008-12-24 10:43:00,10.312,10.323,10.206,10.306,550000.0
2008-12-24 10:44:00,10.218,10.318,10.197,10.288,550000.0
2008-12-24 10:45:00,10.241,10.371,10.241,10.343,350000.0
2008-12-24 10:46:00,10.243,10.347,10.239,10.267,550000.0
2008-12-24 10:48:00,10.318,10.326,10.221,10.297,450000.0
2008-12-24 10:49:00,10.323,10.364,10.243,10.352,500000.0
2008-12-24 10:50:00,10.318,10.339,10.246,10.251,450000.0
2008-12-24 10:51:00,10.258,10.344,10.258,10.304,400000.0
2008-12-24 10:52:00,10.345,10.345,10.241,10.265,400000.0
2008-12-24 10:53:00,10.346,10.346,10.223,10.319,450000.0
2008-12-24 10:54:00,10.331,10.343,10.268,10.271,550000.0
2008-12-24 10:55:00,10.319,10.367,10.291,10.291,400000.0
2008-12-24 10:56:00,10.316,10.37,10.313,10.37,450000.0
2008-12-24 10:57:00,10.24,10.363,10.224,10.318,350000.0
2008-12-24 10:58:00,10.349,10.349,10.203,10.237,350000.0
2008-12-24 10:59:00,10.351,10.368,10.225,10.225,450000.0
2008-12-24 11:00:00,10.271,10.364,10.241,10.275,350000.0
2008-12-24 11:01:00,10.248,10.386,10.23,10.342,550000.0
2008-12-24 11:02:00,10.249,10.351,10.203,10.311,350000.0
2008-12-24 11:03:00,10.291,10.4,10.255,10.352,550000.0
2008-12-24 11:04:00,10.332,10.332,10.203,10.317,600000.0
2008-12-24 11:05:00,10.212,10.356,10.212,10.356,550000.0
2008-12-24 11:06:00,10.364,10.368,10.222,10.368,500000.0
2008-12-24 11:07:00,10.281,10.383,10.218,10.283,450000.0
2008-12-24 11:08:00,10.317,10.388,10.264,10.285,400000.0
2008-12-24 11:09:00,10.351,10.351,10.245,10.34,500000.0
2008-12-24 11:10:00,10.212,10.339,10.193,10.193,400000.0
2008-12-24 11:11:00,10.347,10.374,10.231,10.329,350000.0
2008-12-24 11:12:00,10.291,10.337,10.243,10.33,450000.0
2008-12-24 11:14:00,10.256,10.387,10.256,10.299,550000.0
2008-12-24 11:15:00,10.264,10.356,10.244,10.244,350000.0
2008-12-24 11:16:00,10.273,10.368,10.223,10.258,350000.0
2008-12-24 11:17:00,10.225,10.341,10.225,10.299,500000.0
2008-12-24 11:18:00,10.342,10.389,10.294,10.389,400000.0
2008-12-24 11:19:00,10.284,10.394,10.268,10.394,550000.0
2008-12-24 11:20:00,10.261,10.39,10.261,10.39,400000.0
2008-12-24 11:21:00,10.301,10.395,10.301,10.388,550000.0
2008-12-24 11:22:00,10.3,10.392,10.272,10.295,350000.0
2008-12-24 11:23:00,10.322,10.38,10.255,10.255,500000.0
2008-12-24 11:24:00,10.326,10.424,10.316,10.316,450000.0
2008-12-24 11:25:00,10.289,10.383,10.26,10.383,400000.0
2008-12-24 11:26:00,10.329,10.411,10.283,10.411,400000.0
2008-12-24 11:27:00,10.301,10.41,10.301,10.41,500000.0
2008-12-24 11:28:00,10.289,10.373,10.268,10.373,350000.0
2008-12-24 11:29:00,10.366,10.385,10.257,10.276,550000.0
2008-12-24 11:30:00,10.294,10.414,10.294,10.328,450000.0
2008-12-24 11:31:00,10.324,10.416,10.3,10.328,450000.0
2008-12-24 11:32:00,10.29,10.376,10.253,10.301,400000.0
2008-12-24 11:33:00,10.318,10.392,10.318,10.325,500000.0
2008-12-24 11:34:00,10.342,10.41,10.285,10.41,300000.0
2008-12-24 11:35:00,10.271,10.384,10.271,10.322,350000.0
2008-12-24 11:36:00,10.337,10.347,10.222,10.222,550000.0
2008-12-24 11:37:00,10.328,10.414,10.319,10.365,350000.0
2008-12-24 11:38:00,10.259,10.366,10.186,10.235,500000.0
2008-12-24 11:39:00,10.344,10.385,10.264,10.264,400000.0
2008-12-24 11:40:00,10.29,10.388,10.29,10.364,550000.0
2008-12-24 11:41:00,10.306,10.387,10.275,10.339,350000.0
2008-12-24 11:42:00,10.338,10.384,10.242,10.242,500000.0
2008-12-24 11:43:00,10.303,10.383,10.298,10.383,450000.0
2008-12-24 11:44:00,10.274,10.372,10.274,10.299,500000.0
2008-12-24 11:45:00,10.392,10.392,10.269,10.299,400000.0
2008-12-24 11:46:00,10.361,10.402,10.278,10.302,400000.0
2008-12-24 11:47:00,10.385,10.426,10.283,10.365,400000.0
2008-12-24 11:49:00,10.351,10.372,10.245,10.303,350000.0
2008-12-24 11:50:00,10.332,10.375,10.264,10.375,350000.0
2008-12-24 11:51:00,10.327,10.422,10.292,10.337,550000.0
2008-12-24 11:52:00,10.284,10.436,10.284,10.378,500000.0
2008-12-24 11:53:00,10.37,10.395,10.28,10.381,500000.0
2008-12-24 11:54:00,10.385,10.385,10.233,10.291,400000.0
2008-12-24 11:55:00,10.337,10.399,10.281,10.399,350000.0
2008-12-24 11:56:00,10.385,10.414,10.272,10.298,500000.0
2008-12-24 11:57:00,10.344,10.405,10.269,10.405,550000.0
2008-12-24 11:58:00,10.305,10.413,10.281,10.413,350000.0
2008-12-24 11:59:00,10.31,10.424,10.302,10.302,350000.0
2008-12-24 12:00:00,10.398,10.414,10.312,10.414,550000.0
2008-12-24 12:01:00,10.355,10.364,10.238,10.273,750000.0
2008-12-24 12:02:00,10.395,10.423,10.342,10.367,350000.0
2008-12-24 12:03:00,10.335,10.4,10.304,10.346,550000.0
2008-12-24 12:04:00,10.344,10.409,10.297,10.3,400000.0
2008-12-24 12:05:00,10.399,10.413,10.307,10.307,350000.0
2008-12-24 12:06:00,10.305,10.409,10.296,10.296,450000.0
2008-12-24 12:07:00,10.322,10.352,10.275,10.35,450000.0
2008-12-24 12:08:00,10.378,10.39,10.253,10.39,450000.0
2008-12-24 12:09:00,10.303,10.406,10.295,10.345,500000.0
2008-12-24 12:10:00,10.357,10.406,10.298,10.347,400000.0
2008-12-24 12:11:00,10.295,10.386,10.264,10.291,550000.0
2008-12-24 12:12:00,10.258,10.394,10.258,10.285,350000.0
2008-12-24 12:13:00,10.361,10.425,10.307,10.425,350000.0
2008-12-24 12:14:00,10.336,10.41,10.282,10.41,350000.0
2008-12-24 12:15:00,10.381,10.441,10.305,10.305,450000.0
2008-12-24 12:16:00,10.299,10.399,10.293,10.293,350000.0
2008-12-24 12:17:00,10.299,10.419,10.297,10.379,400000.0
2008-12-24 12:18:00,10.296,10.374,10.283,10.283,500000.0
2008-12-24 12:19:00,10.323,10.414,10.288,10.332,500000.0
2008-12-24 12:20:00,10.265,10.359,10.237,10.247,550000.0
2008-12-24 12:21:00,10.371,10.375,10.295,10.375,350000.0
2008-12-24 12:22:00,10.347,10.385,10.27,10.365,550000.0
2008-12-24 12:23:00,10.301,10.379,10.296,10.296,400000.0
2008-12-24 12:24:00,10.39,10.43,10.315,10.396,600000.0
2008-12-24 12:25:00,10.396,10.42,10.306,10.317,350000.0
2008-12-24 12:27:00,10.372,10.409,10.291,10.383,350000.0
2008-12-24 12:28:00,10.289,10.393,10.287,10.287,550000.0
2008-12-24 12:29:00,10.3,10.435,10.3,10.396,350000.0
2008-12-24 12:30:00,10.309,10.407,10.253,10.355,500000.0
2008-12-24 12:31:00,10.212,10.367,10.212,10.329,450000.0
2008-12-24 12:32:00,10.321,10.36,10.266,10.344,400000.0
2008-12-24 12:33:00,10.252,10.402,10.252,10.35,550000.0
2008-12-24 12:34:00,10.265,10.351,10.265,10.276,350000.0
2008-12-24 12:35:00,10.332,10.375,10.217,10.288,500000.0
2008-12-24 12:36:00,10.321,10.322,10.251,10.322,350000.0
2008-12-24 12:37:00,10.36,10.36,10.304,10.356,400000.0
2008-12-24 12:38:00,10.279,10.413,10.279,10.293,350000.0
2008-12-24 12:39:00,10.233,10.369,10.233,10.253,550000.0
2008-12-24 12:40:00,10.365,10.365,10.199,10.249,350000.0
2008-12-24 12:41:00,10.362,10.369,10.25,10.326,400000.0
2008-12-24 12:42:00,10.275,10.356,10.261,10.304,550000.0
2008-12-24 12:43:00,10.302,10.345,10.255,10.345,500000.0
2008-12-24 12:44:00,10.264,10.364,10.228,10.271,500000.0
2008-12-24 12:45:00,10.318,10.366,10.181,10.289,400000.0
2008-12-24 12:46:00,10.282,10.288,10.242,10.242,350000.0
2008-12-24 12:47:00,10.249,10.36,10.213,10.334,500000.0
2008-12-24 12:48:00,10.24,10.373,10.22,10.273,400000.0
2008-12-24 12:49:00,10.258,10.351,10.242,10.249,500000.0
2008-12-24 12:50:00,10.252,10.353,10.205,10.239,450000.0
2008-12-24 12:51:00,10.25,10.378,10.25,10.326,350000.0
2008-12-24 12:52:00,10.266,10.34,10.229,10.301,500000.0
2008-12-24 12:53:00,10.285,10.361,10.266,10.348,400000.0
2008-12-24 12:54:00,10.336,10.336,10.225,10.26,550000.0
2008-12-24 12:55:00,10.251,10.352,10.251,10.296,500000.0
2008-12-24 12:56:00,10.249,10.334,10.245,10.263,500000.0
2008-12-24 12:57:00,10.324,10.341,10.218,10.307,400000.0
2008-12-24 12:58:00,10.323,10.349,10.238,10.349,450000.0
2008-12-24 12:59:00,10.329,10.329,10.172,10.226,350000.0
2008-12-24 13:00:00,10.349,10.349,10.272,10.318,350000.0
2008-12-24 13:02:00,10.234,10.32,10.201,10.262,400000.0
2008-12-24 13:03:00,10.309,10.316,10.167,10.316,600000.0
2008-12-24 13:04:00,10.342,10.365,10.242,10.352,400000.0
2008-12-24 13:05:00,10.263,10.434,10.263,10.351,550000.0
2008-12-24 13:06:00,10.354,10.354,10.204,10.312,450000.0
2008-12-24 13:07:00,10.279,10.399,10.279,10.316,500000.0
2008-12-24 13:08:00,10.323,10.329,10.248,10.251,350000.0
2008-12-24 13:09:00,10.225,10.32,10.212,10.257,500000.0
2008-12-24 13:10:00,10.239,10.314,10.216,10.286,400000.0
2008-12-24 13:11:00,10.233,10.322,10.233,10.303,400000.0
2008-12-24 13:12:00,10.341,10.359,10.257,10.336,550000.0
2008-12-24 13:13:00,10.26,10.327,10.202,10.327,450000.0
2008-12-24 13:14:00,10.26,10.307,10.238,10.301,400000.0
2008-12-24 13:15:00,10.285,10.353,10.203,10.203,350000.0
2008-12-24 13:17:00,10.241,10.36,10.241,10.319,500000.0
2008-12-24 13:18:00,10.322,10.36,10.233,10.36,450000.0
2008-12-24 13:19:00,10.321,10.321,10.183,10.209,400000.0
2008-12-24 13:20:00,10.213,10.287,10.178,10.254,500000.0
2008-12-24 13:24:00,10.347,10.347,10.231,10.339,350000.0
2008-12-24 13:26:00,10.24,10.387,10.232,10.292,650000.0
2008-12-24 13:27:00,10.268,10.268,10.23,10.23,200000.0
2008-12-24 13:28:00,10.262,10.332,10.176,10.332,400000.0
2008-12-24 13:29:00,10.336,10.347,10.215,10.215,550000.0
2008-12-24 13:30:00,10.227,10.326,10.227,10.234,550000.0
2008-12-24 13:31:00,10.236,10.34,10.219,10.334,450000.0
2008-12-24 13:32:00,10.254,10.33,10.232,10.306,400000.0
2008-12-24 13:33:00,10.319,10.34,10.225,10.335,500000.0
2008-12-24 13:34:00,10.297,10.313,10.233,10.247,450000.0
2008-12-24 13:35:00,10.303,10.332,10.23,10.303,400000.0
2008-12-24 13:36:00,10.285,10.38,10.237,10.297,450000.0
2008-12-24 13:37:00,10.308,10.317,10.22,10.317,400000.0
2008-12-24 13:38:00,10.269,10.329,10.204,10.315,400000.0
2008-12-24 13:39:00,10.288,10.324,10.213,10.298,500000.0
2008-12-24 13:40:00,10.126,10.293,10.126,10.293,700000.0
2008-12-24 13:41:00,10.24,10.263,10.182,10.216,400000.0
2008-12-24 13:42:00,10.259,10.294,10.177,10.219,400000.0
2008-12-24 13:43:00,10.272,10.272,10.176,10.256,500000.0
2008-12-24 13:44:00,10.264,10.284,10.17,10.267,350000.0
2008-12-24 13:45:00,10.259,10.35,10.249,10.249,350000.0
2008-12-24 13:46:00,10.231,10.328,10.22,10.226,450000.0
2008-12-24 13:47:00,10.224,10.244,10.193,10.193,350000.0
2008-12-24 13:48:00,10.25,10.355,10.242,10.33,500000.0
2008-12-24 13:49:00,10.299,10.299,10.139,10.203,400000.0
2008-12-24 13:50:00,10.19,10.27,10.14,10.27,400000.0
2008-12-24 13:51:00,10.273,10.311,10.164,10.221,400000.0
2008-12-24 13:52:00,10.315,10.315,10.183,10.292,350000.0
2008-12-24 13:53:00,10.23,10.316,10.23,10.24,450000.0
2008-12-24 13:54:00,10.317,10.317,10.18,10.31,400000.0
2008-12-24 13:55:00,10.302,10.32,10.177,10.208,400000.0
2008-12-24 13:56:00,10.284,10.286,10.207,10.207,350000.0
2008-12-24 13:57:00,10.282,10.298,10.179,10.298,350000.0
2008-12-24 13:58:00,10.288,10.3,10.193,10.3,400000.0
2008-12-24 13:59:00,10.269,10.278,10.159,10.206,600000.0
2008-12-24 14:00:00,10.285,10.291,10.183,10.291,350000.0
2008-12-24 14:01:00,10.172,10.306,10.172,10.294,750000.0
2008-12-24 14:02:00,10.235,10.318,10.172,10.318,400000.0
2008-12-24 14:03:00,10.26,10.264,10.179,10.179,500000.0
2008-12-24 14:04:00,10.283,10.283,10.159,10.282,350000.0
2008-12-24 14:05:00,10.249,10.267,10.113,10.178,400000.0
2008-12-24 14:06:00,10.24,10.263,10.142,10.262,400000.0
2008-12-24 14:07:00,10.161,10.248,10.161,10.233,400000.0
2008-12-24 14:08:00,10.133,10.151,10.133,10.151,100000.0
2008-12-24 14:10:00,10.13,10.264,10.13,10.195,350000.0
2008-12-24 14:11:00,10.243,10.253,10.182,10.253,350000.0
2008-12-24 14:12:00,10.231,10.255,10.142,10.255,400000.0
2008-12-24 14:13:00,10.235,10.263,10.151,10.214,350000.0
2008-12-24 14:14:00,10.219,10.242,10.101,10.145,350000.0
2008-12-24 14:15:00,10.099,10.208,10.072,10.072,450000.0
2008-12-24 14:16:00,10.134,10.234,10.098,10.221,750000.0
2008-12-24 14:17:00,10.113,10.207,10.108,10.146,350000.0
2008-12-24 14:18:00,10.112,10.203,10.083,10.107,400000.0
2008-12-24 14:19:00,10.171,10.171,10.043,10.064,300000.0
2008-12-24 14:20:00,10.135,10.222,10.124,10.124,600000.0
2008-12-24 14:21:00,10.218,10.218,10.066,10.066,350000.0
2008-12-24 14:22:00,10.215,10.215,10.056,10.072,400000.0
2008-12-24 14:23:00,10.194,10.194,10.075,10.097,650000.0
2008-12-24 14:25:00,10.204,10.204,10.06,10.064,700000.0
2008-12-24 14:27:00,10.146,10.18,10.09,10.18,400000.0
2008-12-24 14:29:00,10.18,10.202,10.114,10.202,450000.0
2008-12-24 14:30:00,10.206,10.236,10.112,10.184,400000.0
2008-12-24 14:31:00,10.147,10.236,10.124,10.124,400000.0
2008-12-24 14:35:00,10.197,10.197,10.11,10.123,350000.0
2008-12-24 14:36:00,10.154,10.242,10.119,10.222,450000.0
2008-12-24 14:37:00,10.154,10.245,10.109,10.109,550000.0
2008-12-24 14:38:00,10.214,10.219,10.115,10.181,400000.0
2008-12-24 14:39:00,10.14,10.247,10.104,10.201,800000.0
2008-12-24 14:40:00,10.129,10.249,10.099,10.249,700000.0
2008-12-24 14:41:00,10.209,10.263,10.168,10.263,350000.0
2008-12-24 14:42:00,10.201,10.3,10.156,10.183,450000.0
2008-12-24 14:43:00,10.265,10.311,10.153,10.311,500000.0
2008-12-24 14:44:00,10.178,10.227,10.122,10.225,450000.0
2008-12-24 14:45:00,10.27,10.278,10.124,10.132,400000.0
2008-12-24 14:46:00,10.27,10.27,10.1,10.163,550000.0
2008-12-24 14:47:00,10.252,10.278,10.142,10.266,350000.0
2008-12-24 14:48:00,10.246,10.273,10.171,10.254,400000.0
2008-12-24 14:49:00,10.299,10.299,10.154,10.154,500000.0
2008-12-24 14:50:00,10.19,10.293,10.156,10.265,400000.0
2008-12-24 14:51:00,10.28,10.286,10.186,10.246,350000.0
2008-12-24 14:52:00,10.291,10.291,10.184,10.231,450000.0
2008-12-24 14:53:00,10.18,10.28,10.12,10.28,450000.0
2008-12-24 14:54:00,10.215,10.236,10.125,10.151,400000.0
2008-12-24 14:55:00,10.226,10.229,10.109,10.174,450000.0
2008-12-24 14:56:00,10.228,10.228,10.094,10.228,350000.0
2008-12-24 14:57:00,10.24,10.245,10.137,10.137,350000.0
2008-12-24 14:58:00,10.222,10.232,10.121,10.232,400000.0
2008-12-24 14:59:00,10.186,10.298,10.152,10.152,550000.0
2008-12-24 15:00:00,10.18,10.254,10.138,10.138,350000.0
2008-12-24 15:01:00,10.253,10.253,10.091,10.134,400000.0
2008-12-24 15:02:00,10.204,10.223,10.118,10.179,400000.0
2008-12-24 15:03:00,10.223,10.253,10.113,10.253,450000.0
2008-12-24 15:04:00,10.178,10.249,10.118,10.183,400000.0
2008-12-24 15:05:00,10.193,10.249,10.097,10.154,400000.0
2008-12-24 15:06:00,10.217,10.217,10.097,10.106,400000.0
2008-12-24 15:07:00,10.105,10.244,10.086,10.197,350000.0
2008-12-24 15:08:00,10.106,10.238,10.106,10.168,450000.0
2008-12-24 15:09:00,10.213,10.222,10.084,10.127,450000.0
2008-12-24 15:10:00,10.163,10.231,10.096,10.161,400000.0
2008-12-24 15:11:00,10.204,10.217,10.137,10.203,500000.0
2008-12-24 15:12:00,10.112,10.22,10.11,10.177,350000.0
2008-12-24 15:13:00,10.149,10.247,10.123,10.123,400000.0
2008-12-24 15:14:00,10.148,10.258,10.126,10.132,400000.0
2008-12-24 15:15:00,10.144,10.188,10.087,10.141,350000.0
2008-12-24 15:16:00,10.11,10.248,10.11,10.248,350000.0
2008-12-24 15:17:00,10.219,10.242,10.114,10.242,500000.0
2008-12-24 15:18:00,10.228,10.239,10.136,10.239,450000.0
2008-12-24 15:19:00,10.186,10.293,10.142,10.142,450000.0
2008-12-24 15:20:00,10.15,10.217,10.108,10.191,550000.0
2008-12-24 15:21:00,10.251,10.251,10.109,10.133,400000.0
2008-12-24 15:22:00,10.226,10.266,10.139,10.252,400000.0
2008-12-24 15:23:00,10.245,10.285,10.168,10.263,550000.0
2008-12-24 15:24:00,10.168,10.237,10.137,10.156,600000.0
2008-12-24 15:25:00,10.229,10.262,10.13,10.2,350000.0
2008-12-24 15:26:00,10.23,10.231,10.103,10.103,450000.0
2008-12-24 15:27:00,10.229,10.279,10.162,10.162,450000.0
2008-12-24 15:28:00,10.276,10.295,10.22,10.237,350000.0
2008-12-24 15:29:00,10.32,10.32,10.193,10.222,400000.0
2008-12-24 15:30:00,10.231,10.325,10.19,10.251,400000.0
2008-12-24 15:31:00,10.196,10.306,10.171,10.171,350000.0
2008-12-24 15:32:00,10.332,10.332,10.156,10.254,500000.0
2008-12-24 15:33:00,10.234,10.288,10.198,10.26,350000.0
2008-12-24 15:34:00,10.217,10.314,10.217,10.246,450000.0
2008-12-24 15:35:00,10.26,10.346,10.157,10.231,500000.0
2008-12-24 15:36:00,10.224,10.282,10.144,10.273,550000.0
2008-12-24 15:37:00,10.253,10.318,10.186,10.222,450000.0
2008-12-24 15:38:00,10.21,10.292,10.197,10.292,450000.0
2008-12-24 15:39:00,10.233,10.32,10.233,10.303,350000.0
2008-12-24 15:40:00,10.171,10.259,10.156,10.232,550000.0
2008-12-24 15:41:00,10.248,10.285,10.152,10.152,350000.0
2008-12-24 15:42:00,10.2,10.284,10.146,10.278,400000.0
2008-12-24 15:43:00,10.271,10.271,10.148,10.197,500000.0
2008-12-24 15:44:00,10.234,10.303,10.17,10.282,350000.0
2008-12-24 15:45:00,10.172,10.25,10.141,10.172,450000.0
2008-12-24 15:46:00,10.302,10.302,10.158,10.272,350000.0
2008-12-24 15:47:00,10.219,10.227,10.078,10.117,550000.0
2008-12-24 15:48:00,10.156,10.206,10.114,10.137,350000.0
2008-12-24 15:49:00,10.235,10.256,10.195,10.256,350000.0
2008-12-24 15:50:00,10.241,10.263,10.144,10.144,550000.0
2008-12-24 15:51:00,10.129,10.235,10.127,10.226,500000.0
2008-12-24 15:52:00,10.12,10.25,10.115,10.115,350000.0
2008-12-24 15:53:00,10.134,10.251,10.134,10.226,400000.0
2008-12-24 15:54:00,10.244,10.289,10.169,10.246,450000.0
2008-12-24 15:55:00,10.185,10.314,10.143,10.212,550000.0
2008-12-24 15:56:00,10.296,10.296,10.147,10.147,450000.0
2008-12-24 15:57:00,10.196,10.322,10.16,10.248,500000.0
2008-12-24 15:58:00,10.266,10.267,10.136,10.267,500000.0
2008-12-24 15:59:00,10.318,10.318,10.199,10.214,450000.0
2008-12-24 16:00:00,10.151,10.288,10.151,10.27,550000.0
2008-12-24 16:01:00,10.248,10.277,10.168,10.277,450000.0
2008-12-24 16:02:00,10.181,10.304,10.17,10.242,550000.0
2008-12-24 16:03:00,10.203,10.24,10.143,10.178,400000.0
2008-12-24 16:04:00,10.137,10.284,10.125,10.27,400000.0
2008-12-24 16:05:00,10.261,10.285,10.136,10.136,650000.0
2008-12-24 16:06:00,10.161,10.241,10.161,10.188,500000.0
2008-12-24 16:07:00,10.204,10.297,10.204,10.26,500000.0
2008-12-24 16:08:00,10.119,10.243,10.119,10.198,450000.0
2008-12-24 16:09:00,10.18,10.291,10.163,10.288,350000.0
2008-12-24 16:10:00,10.261,10.305,10.171,10.216,400000.0
2008-12-24 16:11:00,10.18,10.295,10.164,10.216,550000.0
2008-12-24 16:12:00,10.176,10.294,10.144,10.294,400000.0
2008-12-24 16:13:00,10.235,10.31,10.21,10.263,350000.0
2008-12-24 16:14:00,10.254,10.275,10.182,10.219,350000.0
2008-12-24 16:15:00,10.266,10.302,10.162,10.261,550000.0
2008-12-24 16:16:00,10.206,10.278,10.145,10.248,550000.0
2008-12-24 16:17:00,10.281,10.312,10.18,10.293,350000.0
2008-12-24 16:18:00,10.306,10.312,10.188,10.281,400000.0
2008-12-24 16:19:00,10.219,10.335,10.219,10.32,500000.0
2008-12-24 16:20:00,10.284,10.311,10.177,10.311,550000.0
2008-12-24 16:21:00,10.176,10.275,10.125,10.125,400000.0
2008-12-24 16:22:00,10.264,10.264,10.168,10.208,450000.0
2008-12-24 16:23:00,10.185,10.276,10.166,10.166,400000.0
2008-12-24 16:24:00,10.235,10.252,10.156,10.252,400000.0
2008-12-24 16:25:00,10.256,10.258,10.153,10.153,450000.0
2008-12-24 16:26:00,10.265,10.286,10.163,10.163,550000.0
2008-12-24 16:27:00,10.243,10.283,10.155,10.274,650000.0
2008-12-24 16:28:00,10.266,10.266,10.128,10.237,550000.0
2008-12-24 16:29:00,10.204,10.281,10.167,10.182,400000.0
2008-12-24 16:30:00,10.305,10.323,10.184,10.206,600000.0
2008-12-24 16:31:00,10.3,10.303,10.146,10.165,500000.0
2008-12-24 16:32:00,10.296,10.348,10.184,10.327,450000.0
2008-12-24 16:33:00,10.228,10.311,10.197,10.228,550000.0
2008-12-24 16:34:00,10.291,10.291,10.174,10.177,350000.0
2008-12-24 16:35:00,10.184,10.265,10.166,10.19,400000.0
2008-12-24 16:36:00,10.281,10.299,10.183,10.194,400000.0
2008-12-24 16:38:00,10.103,10.261,10.103,10.146,450000.0
2008-12-24 16:40:00,10.21,10.309,10.197,10.225,450000.0
2008-12-24 16:41:00,10.233,10.321,10.167,10.253,400000.0
2008-12-24 16:42:00,10.282,10.309,10.157,10.273,700000.0
2008-12-24 16:43:00,10.228,10.279,10.108,10.267,550000.0
2008-12-24 16:44:00,10.252,10.278,10.153,10.201,400000.0
2008-12-24 16:45:00,10.178,10.302,10.166,10.302,350000.0
2008-12-24 16:46:00,10.264,10.318,10.228,10.277,500000.0
2008-12-24 16:47:00,10.217,10.331,10.203,10.219,600000.0
2008-12-24 16:48:00,10.306,10.351,10.207,10.25,400000.0
2008-12-24 16:49:00,10.267,10.3,10.192,10.192,450000.0
2008-12-24 16:50:00,10.311,10.388,10.203,10.239,500000.0
2008-12-24 16:51:00,10.25,10.31,10.17,10.175,500000.0
2008-12-24 16:52:00,10.272,10.278,10.189,10.194,350000.0
2008-12-24 16:53:00,10.269,10.269,10.161,10.207,400000.0
2008-12-24 16:54:00,10.273,10.284,10.179,10.244,400000.0
2008-12-24 16:55:00,10.293,10.295,10.122,10.295,500000.0
2008-12-24 16:56:00,10.205,10.328,10.163,10.198,400000.0
2008-12-24 16:57:00,10.245,10.31,10.183,10.288,350000.0
2008-12-24 16:58:00,10.243,10.315,10.159,10.159,550000.0
2008-12-24 16:59:00,10.23,10.306,10.211,10.211,400000.0
2008-12-24 17:00:00,10.243,10.324,10.193,10.285,350000.0
2008-12-24 17:01:00,10.316,10.316,10.174,10.247,450000.0
2008-12-24 17:02:00,10.22,10.306,10.22,10.267,400000.0
2008-12-24 17:03:00,10.268,10.306,10.162,10.225,450000.0
2008-12-24 17:04:00,10.307,10.347,10.211,10.217,400000.0
2008-12-24 17:05:00,10.337,10.343,10.188,10.303,400000.0
2008-12-24 17:06:00,10.349,10.349,10.256,10.344,350000.0
2008-12-24 17:07:00,10.304,10.37,10.253,10.266,550000.0
2008-12-24 17:08:00,10.36,10.364,10.224,10.278,350000.0
2008-12-24 17:09:00,10.262,10.394,10.262,10.361,450000.0
2008-12-24 17:10:00,10.326,10.372,10.272,10.272,500000.0
2008-12-24 17:11:00,10.29,10.29,10.249,10.249,100000.0
2008-12-24 17:12:00,10.269,10.369,10.269,10.317,400000.0
2008-12-24 17:13:00,10.234,10.358,10.228,10.228,600000.0
2008-12-24 17:14:00,10.269,10.279,10.224,10.234,350000.0
2008-12-24 17:15:00,10.26,10.389,10.26,10.389,150000.0
2008-12-24 17:16:00,10.338,10.365,10.277,10.354,350000.0
2008-12-24 17:17:00,10.276,10.322,10.199,10.275,400000.0
2008-12-24 17:18:00,10.248,10.353,10.191,10.353,400000.0
2008-12-24 17:19:00,10.32,10.363,10.225,10.282,550000.0
2008-12-24 17:20:00,10.347,10.359,10.234,10.251,350000.0
2008-12-24 17:21:00,10.306,10.348,10.193,10.292,550000.0
2008-12-24 17:22:00,10.289,10.289,10.162,10.194,400000.0
2008-12-24 17:23:00,10.351,10.364,10.244,10.244,300000.0
2008-12-24 17:24:00,10.277,10.32,10.228,10.305,250000.0
2008-12-24 17:25:00,10.38,10.39,10.38,10.38,450000.0
2008-12-24 17:26:00,10.234,10.31,10.233,10.233,450000.0
2008-12-24 17:27:00,10.373,10.375,10.26,10.326,650000.0
2008-12-24 17:28:00,10.307,10.372,10.239,10.345,550000.0
2008-12-24 17:29:00,10.264,10.352,10.229,10.352,400000.0
2008-12-24 17:30:00,10.302,10.34,10.215,10.313,350000.0
2008-12-24 17:31:00,10.312,10.395,10.253,10.33,600000.0
2008-12-24 17:32:00,10.225,10.339,10.225,10.289,400000.0
2008-12-24 17:33:00,10.357,10.374,10.242,10.254,350000.0
2008-12-24 17:34:00,10.254,10.334,10.214,10.334,500000.0
2008-12-24 17:35:00,10.353,10.353,10.188,10.21,500000.0
2008-12-24 17:36:00,10.326,10.328,10.158,10.328,400000.0
2008-12-24 17:37:00,10.343,10.343,10.219,10.308,500000.0
2008-12-24 17:38:00,10.266,10.275,10.163,10.268,350000.0
2008-12-24 17:39:00,10.296,10.334,10.228,10.249,350000.0
2008-12-24 17:40:00,10.313,10.321,10.206,10.304,550000.0
2008-12-24 17:41:00,10.221,10.333,10.176,10.222,500000.0
2008-12-24 17:42:00,10.2,10.323,10.182,10.323,500000.0
2008-12-24 17:43:00,10.248,10.366,10.248,10.344,550000.0
2008-12-24 17:44:00,10.261,10.336,10.206,10.259,350000.0
2008-12-24 17:45:00,10.261,10.338,10.23,10.263,550000.0
2008-12-24 17:46:00,10.271,10.321,10.207,10.24,350000.0
2008-12-24 17:47:00,10.21,10.345,10.21,10.305,400000.0
2008-12-24 17:48:00,10.328,10.364,10.238,10.364,400000.0
2008-12-24 17:49:00,10.224,10.392,10.194,10.326,650000.0
2008-12-24 17:50:00,10.274,10.359,10.241,10.241,350000.0
2008-12-24 17:52:00,10.318,10.337,10.229,10.337,400000.0
2008-12-24 17:53:00,10.328,10.331,10.244,10.323,450000.0
2008-12-24 17:54:00,10.266,10.341,10.259,10.295,350000.0
2008-12-24 17:55:00,10.244,10.296,10.196,10.206,400000.0
2008-12-24 17:56:00,10.248,10.347,10.242,10.268,500000.0
2008-12-24 17:57:00,10.213,10.3,10.213,10.3,400000.0
2008-12-24 17:58:00,10.306,10.341,10.231,10.231,500000.0
2008-12-24 17:59:00,10.205,10.324,10.201,10.324,350000.0
2008-12-24 18:00:00,10.247,10.247,10.211,10.211,100000.0
2008-12-24 18:01:00,10.244,10.32,10.244,10.262,400000.0
2008-12-24 18:02:00,10.288,10.288,10.169,10.209,450000.0
2008-12-24 18:03:00,10.263,10.292,10.191,10.249,450000.0
2008-12-24 18:06:00,10.302,10.331,10.184,10.243,450000.0
2008-12-24 18:07:00,10.295,10.331,10.174,10.283,400000.0
2008-12-24 18:08:00,10.251,10.346,10.229,10.346,300000.0
2008-12-24 18:09:00,10.227,10.393,10.227,10.305,350000.0
2008-12-24 18:10:00,10.306,10.368,10.239,10.368,400000.0
2008-12-24 18:11:00,10.272,10.377,10.248,10.336,450000.0
2008-12-24 18:12:00,10.363,10.363,10.188,10.288,400000.0
2008-12-24 18:13:00,10.301,10.353,10.203,10.314,500000.0
2008-12-24 18:14:00,10.316,10.331,10.211,10.31,350000.0
2008-12-24 18:15:00,10.34,10.34,10.193,10.194,400000.0
2008-12-24 18:17:00,10.334,10.334,10.263,10.263,250000.0
2008-12-24 18:18:00,10.187,10.297,10.187,10.237,450000.0
2008-12-24 18:19:00,10.313,10.313,10.181,10.267,500000.0
2008-12-24 18:20:00,10.189,10.309,10.189,10.222,550000.0
2008-12-24 18:21:00,10.231,10.29,10.189,10.222,550000.0
2008-12-24 18:22:00,10.184,10.266,10.184,10.266,450000.0
2008-12-24 18:23:00,10.221,10.313,10.18,10.313,550000.0
2008-12-24 18:24:00,10.235,10.29,10.2,10.29,350000.0
2008-12-24 18:25:00,10.17,10.296,10.134,10.15,1950000.0
2008-12-24 18:26:00,10.181,10.25,10.176,10.231,400000.0
2008-12-24 18:27:00,10.216,10.307,10.166,10.191,350000.0
2008-12-24 18:28:00,10.244,10.294,10.216,10.292,350000.0
2008-12-24 18:29:00,10.224,10.275,10.153,10.204,450000.0
2008-12-24 18:30:00,10.23,10.279,10.173,10.173,400000.0
2008-12-24 18:31:00,10.233,10.331,10.198,10.198,1550000.0
2008-12-24 18:32:00,10.219,10.302,10.153,10.273,550000.0
2008-12-24 18:33:00,10.283,10.283,10.186,10.221,350000.0
2008-12-24 18:34:00,10.302,10.309,10.174,10.19,500000.0
2008-12-24 18:35:00,10.233,10.306,10.231,10.237,350000.0
2008-12-24 18:36:00,10.294,10.294,10.186,10.264,400000.0
2008-12-24 18:37:00,10.218,10.322,10.206,10.25,400000.0
2008-12-24 18:38:00,10.184,10.264,10.184,10.264,450000.0
2008-12-24 18:40:00,10.178,10.343,10.176,10.311,500000.0
2008-12-24 18:41:00,10.281,10.307,10.147,10.287,500000.0
2008-12-24 18:42:00,10.239,10.309,10.162,10.254,550000.0
2008-12-24 18:43:00,10.303,10.303,10.185,10.244,500000.0
2008-12-24 18:44:00,10.252,10.33,10.192,10.282,850000.0
2008-12-24 18:45:00,10.289,10.326,10.205,10.205,400000.0
2008-12-24 18:46:00,10.291,10.291,10.135,10.243,550000.0
2008-12-24 18:47:00,10.263,10.37,10.199,10.256,550000.0
2008-12-24 18:48:00,10.282,10.31,10.223,10.287,1900000.0
2008-12-24 18:49:00,10.241,10.315,10.196,10.247,450000.0
2008-12-24 18:50:00,10.315,10.358,10.221,10.335,350000.0
2008-12-24 18:51:00,10.294,10.336,10.171,10.288,550000.0
2008-12-24 18:52:00,10.258,10.306,10.239,10.263,350000.0
2008-12-24 18:53:00,10.272,10.351,10.245,10.318,450000.0
2008-12-24 18:54:00,10.311,10.332,10.196,10.285,400000.0
2008-12-24 18:55:00,10.28,10.36,10.254,10.316,450000.0
2008-12-24 18:56:00,10.318,10.35,10.255,10.306,350000.0
2008-12-24 18:57:00,10.247,10.247,10.247,10.247,50000.0
2008-12-24 18:58:00,10.309,10.316,10.226,10.316,1250000.0
2008-12-24 19:00:00,10.312,10.32,10.244,10.316,400000.0
2008-12-24 19:01:00,10.26,10.331,10.229,10.297,500000.0
2008-12-24 19:02:00,10.285,10.371,10.284,10.313,350000.0
2008-12-24 19:03:00,10.218,10.344,10.218,10.259,450000.0
2008-12-24 19:04:00,10.228,10.355,10.228,10.303,450000.0
2008-12-24 19:05:00,10.244,10.331,10.205,10.331,400000.0
2008-12-24 19:06:00,10.284,10.29,10.181,10.215,400000.0
2008-12-24 19:07:00,10.325,10.336,10.264,10.314,350000.0
2008-12-24 19:08:00,10.291,10.36,10.245,10.245,450000.0
2008-12-24 19:09:00,10.23,10.331,10.197,10.234,550000.0
2008-12-24 19:10:00,10.191,10.289,10.177,10.289,350000.0
2008-12-24 19:11:00,10.249,10.311,10.137,10.311,550000.0
2008-12-24 19:12:00,10.299,10.323,10.163,10.221,550000.0
2008-12-24 19:13:00,10.266,10.345,10.259,10.282,550000.0
2008-12-24 19:14:00,10.288,10.291,10.198,10.198,350000.0
2008-12-24 19:15:00,10.297,10.318,10.15,10.307,550000.0
2008-12-24 19:16:00,10.3,10.335,10.23,10.23,350000.0
2008-12-24 19:17:00,10.312,10.35,10.22,10.316,350000.0
2008-12-24 19:18:00,10.324,10.324,10.263,10.263,100000.0
2008-12-24 19:19:00,10.285,10.31,10.146,10.31,350000.0
2008-12-24 19:20:00,10.247,10.329,10.196,10.315,550000.0
2008-12-24 19:21:00,10.29,10.341,10.216,10.224,550000.0
2008-12-24 19:22:00,10.243,10.32,10.211,10.229,350000.0
2008-12-24 19:23:00,10.195,10.247,10.192,10.192,350000.0
2008-12-24 19:24:00,10.283,10.319,10.179,10.293,550000.0
2008-12-24 19:25:00,10.326,10.326,10.185,10.283,450000.0
2008-12-24 19:26:00,10.282,10.282,10.177,10.177,450000.0
2008-12-24 19:27:00,10.327,10.327,10.177,10.216,400000.0
2008-12-24 19:29:00,10.315,10.315,10.179,10.205,500000.0
2008-12-24 19:30:00,10.248,10.327,10.248,10.257,400000.0
2008-12-24 19:31:00,10.257,10.3,10.221,10.271,450000.0
2008-12-24 19:32:00,10.301,10.323,10.232,10.239,400000.0
2008-12-24 19:33:00,10.258,10.347,10.23,10.316,500000.0
2008-12-24 19:34:00,10.246,10.324,10.228,10.292,400000.0
2008-12-24 19:35:00,10.226,10.307,10.226,10.258,350000.0
2008-12-24 19:36:00,10.298,10.323,10.201,10.232,350000.0
2008-12-24 19:37:00,10.321,10.321,10.205,10.205,250000.0
2008-12-24 19:38:00,10.326,10.358,10.231,10.337,400000.0
2008-12-24 19:39:00,10.306,10.306,10.153,10.2,400000.0
2008-12-24 19:40:00,10.311,10.311,10.202,10.238,400000.0
2008-12-24 19:41:00,10.356,10.365,10.286,10.365,400000.0
2008-12-24 19:42:00,10.285,10.313,10.212,10.274,400000.0
2008-12-24 19:43:00,10.298,10.325,10.167,10.325,550000.0
2008-12-24 19:44:00,10.26,10.386,10.26,10.289,400000.0
2008-12-24 19:45:00,10.359,10.359,10.231,10.343,400000.0
2008-12-24 19:46:00,10.281,10.361,10.238,10.238,350000.0
2008-12-24 19:47:00,10.243,10.291,10.213,10.26,400000.0
2008-12-24 19:48:00,10.263,10.307,10.193,10.29,400000.0
2008-12-24 19:49:00,10.334,10.334,10.191,10.293,400000.0
2008-12-24 19:50:00,10.258,10.33,10.179,10.316,400000.0
2008-12-24 19:51:00,10.336,10.336,10.191,10.255,400000.0
2008-12-24 19:52:00,10.32,10.364,10.25,10.343,450000.0
2008-12-24 19:54:00,10.339,10.339,10.275,10.295,250000.0
2008-12-24 19:55:00,10.234,10.319,10.208,10.319,350000.0
2008-12-24 19:56:00,10.277,10.379,10.256,10.292,450000.0
2008-12-24 19:57:00,10.364,10.408,10.24,10.24,550000.0
2008-12-24 19:59:00,10.285,10.294,10.192,10.192,350000.0
2008-12-24 20:00:00,10.317,10.333,10.204,10.333,400000.0
2008-12-24 20:01:00,10.291,10.354,10.232,10.282,500000.0
2008-12-24 20:02:00,10.248,10.293,10.217,10.217,250000.0
2008-12-24 20:04:00,10.326,10.352,10.226,10.306,350000.0
2008-12-24 20:05:00,10.346,10.346,10.21,10.21,350000.0
2008-12-24 20:06:00,10.311,10.343,10.226,10.335,500000.0
2008-12-24 20:07:00,10.294,10.406,10.27,10.331,500000.0
2008-12-24 20:08:00,10.377,10.384,10.261,10.328,450000.0
2008-12-24 20:09:00,10.289,10.343,10.219,10.339,400000.0
2008-12-24 20:10:00,10.299,10.334,10.211,10.306,550000.0
2008-12-24 20:12:00,10.311,10.319,10.196,10.319,350000.0
2008-12-24 20:13:00,10.375,10.389,10.27,10.27,350000.0
2008-12-24 20:14:00,10.297,10.378,10.297,10.329,350000.0
2008-12-24 20:15:00,10.266,10.363,10.266,10.34,550000.0
2008-12-24 20:16:00,10.271,10.306,10.221,10.295,400000.0
2008-12-24 20:18:00,10.298,10.323,10.239,10.323,250000.0
2008-12-24 20:19:00,10.289,10.362,10.228,10.28,400000.0
2008-12-24 20:20:00,10.325,10.355,10.213,10.304,400000.0
2008-12-24 20:22:00,10.263,10.365,10.201,10.241,500000.0
2008-12-24 20:24:00,10.241,10.338,10.24,10.338,500000.0
2008-12-24 20:27:00,10.321,10.346,10.226,10.301,450000.0
2008-12-24 20:29:00,10.218,10.354,10.218,10.329,500000.0
2008-12-24 20:30:00,10.273,10.377,10.228,10.314,500000.0
2008-12-24 20:33:00,10.333,10.36,10.23,10.332,400000.0
2008-12-24 20:35:00,10.329,10.333,10.206,10.206,400000.0
2008-12-24 20:38:00,10.297,10.312,10.2,10.2,400000.0
2008-12-24 20:39:00,10.324,10.324,10.202,10.305,350000.0
2008-12-24 20:40:00,10.277,10.319,10.2,10.319,550000.0
2008-12-24 20:41:00,10.291,10.335,10.273,10.304,400000.0
2008-12-24 20:42:00,10.352,10.352,10.244,10.301,350000.0
2008-12-24 20:43:00,10.324,10.325,10.18,10.316,350000.0
2008-12-24 20:44:00,10.296,10.322,10.205,10.298,400000.0
2008-12-24 20:45:00,10.239,10.289,10.196,10.196,400000.0
2008-12-24 20:47:00,10.192,10.295,10.163,10.206,400000.0
2008-12-24 20:48:00,10.231,10.341,10.21,10.26,500000.0
2008-12-24 20:50:00,10.183,10.288,10.183,10.189,400000.0
2008-12-24 20:54:00,10.288,10.319,10.246,10.254,500000.0
2008-12-24 20:55:00,10.224,10.302,10.221,10.302,300000.0
2008-12-24 20:56:00,10.341,10.341,10.225,10.262,250000.0
2008-12-24 21:00:00,10.239,10.364,10.214,10.232,650000.0
2008-12-24 21:05:00,10.3,10.341,10.212,10.221,350000.0
2008-12-24 21:06:00,10.209,10.298,10.183,10.257,550000.0
2008-12-24 21:07:00,10.259,10.272,10.178,10.189,350000.0
2008-12-24 21:10:00,10.278,10.313,10.182,10.224,800000.0
2008-12-24 21:16:00,10.222,10.304,10.198,10.259,550000.0
2008-12-24 21:17:00,10.238,10.314,10.197,10.269,350000.0
2008-12-24 21:20:00,10.307,10.307,10.171,10.195,950000.0
2008-12-24 21:24:00,10.286,10.321,10.192,10.192,450000.0
2008-12-24 21:25:00,10.242,10.314,10.232,10.241,400000.0
2008-12-24 21:26:00,10.244,10.334,10.204,10.22,350000.0
2008-12-24 21:27:00,10.327,10.339,10.224,10.31,550000.0
2008-12-24 21:30:00,10.227,10.289,10.168,10.168,550000.0
2008-12-24 21:37:00,10.283,10.286,10.177,10.264,450000.0
2008-12-24 21:40:00,10.314,10.314,10.199,10.206,450000.0
2008-12-24 21:43:00,10.251,10.3,10.161,10.287,400000.0
2008-12-24 21:44:00,10.298,10.298,10.168,10.168,100000.0
2008-12-24 21:48:00,10.197,10.292,10.197,10.268,400000.0
2008-12-24 21:50:00,10.292,10.314,10.188,10.273,900000.0
2008-12-24 21:54:00,10.164,10.313,10.164,10.274,150000.0
2008-12-24 21:57:00,10.293,10.312,10.232,10.304,550000.0
2008-12-24 21:59:00,10.291,10.311,10.189,10.244,500000.0
2008-12-24 22:00:00,10.311,10.354,10.223,10.246,300000.0
2008-12-24 22:01:00,10.28,10.28,10.176,10.237,250000.0
2008-12-24 22:02:00,10.229,10.28,10.178,10.249,550000.0
2008-12-24 22:06:00,10.253,10.306,10.181,10.242,400000.0
2008-12-24 22:07:00,10.214,10.289,10.198,10.261,300000.0
2008-12-24 22:10:00,10.216,10.313,10.181,10.284,400000.0
2008-12-24 22:20:00,10.178,10.197,10.178,10.197,100000.0
2008-12-24 22:30:00,10.228,10.309,10.177,10.234,350000.0
2008-12-24 22:35:00,10.233,10.315,10.218,10.218,200000.0
2008-12-24 22:39:00,10.24,10.301,10.173,10.235,500000.0
2008-12-24 22:40:00,10.25,10.313,10.209,10.304,400000.0
2008-12-24 22:44:00,10.251,10.251,10.251,10.251,50000.0
2008-12-24 22:45:00,10.312,10.312,10.173,10.312,350000.0
2008-12-24 22:46:00,10.318,10.318,10.173,10.301,700000.0
2008-12-24 22:47:00,10.208,10.228,10.176,10.228,200000.0
2008-12-24 22:50:00,10.244,10.308,10.166,10.308,350000.0
2008-12-24 22:53:00,10.318,10.342,10.201,10.216,450000.0
2008-12-24 22:58:00,10.291,10.322,10.238,10.292,300000.0
2008-12-24 23:00:00,10.196,10.3,10.196,10.251,250000.0
2008-12-24 23:01:00,10.243,10.324,10.243,10.244,450000.0
2008-12-24 23:02:00,10.281,10.327,10.24,10.24,450000.0
2008-12-24 23:04:00,10.29,10.32,10.183,10.302,450000.0
2008-12-24 23:05:00,10.285,10.308,10.193,10.308,150000.0
2008-12-24 23:09:00,10.293,10.307,10.185,10.284,700000.0
2008-12-24 23:10:00,10.308,10.31,10.308,10.31,100000.0
2008-12-24 23:11:00,10.304,10.306,10.304,10.306,100000.0
2008-12-24 23:16:00,10.281,10.306,10.17,10.284,450000.0
2008-12-24 23:20:00,10.18,10.322,10.18,10.322,400000.0
2008-12-24 23:22:00,10.219,10.219,10.219,10.219,50000.0
2008-12-24 23:23:00,10.319,10.319,10.278,10.278,100000.0
2008-12-24 23:24:00,10.215,10.301,10.168,10.179,450000.0
2008-12-24 23:27:00,10.303,10.323,10.216,10.287,350000.0
2008-12-24 23:29:00,10.307,10.307,10.18,10.294,200000.0
2008-12-24 23:30:00,10.178,10.323,10.178,10.323,350000.0
2008-12-24 23:31:00,10.23,10.23,10.23,10.23,50000.0
2008-12-24 23:32:00,10.309,10.309,10.196,10.294,250000.0
2008-12-24 23:40:00,10.317,10.317,10.193,10.274,350000.0
2008-12-24 23:48:00,10.288,10.342,10.288,10.327,300000.0
2008-12-24 23:50:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 00:00:00,10.243,10.321,10.212,10.321,500000.0
2008-12-25 00:01:00,10.332,10.332,10.235,10.235,100000.0
2008-12-25 00:02:00,10.278,10.371,10.249,10.36,650000.0
2008-12-25 00:05:00,10.37,10.37,10.262,10.359,350000.0
2008-12-25 00:10:00,10.269,10.321,10.249,10.298,250000.0
2008-12-25 00:14:00,10.239,10.355,10.234,10.234,250000.0
2008-12-25 00:16:00,10.366,10.366,10.241,10.33,300000.0
2008-12-25 00:18:00,10.338,10.362,10.338,10.362,100000.0
2008-12-25 00:20:00,10.18,10.239,10.18,10.239,100000.0
2008-12-25 00:25:00,10.329,10.329,10.18,10.18,350000.0
2008-12-25 00:28:00,10.351,10.363,10.332,10.332,200000.0
2008-12-25 00:30:00,10.243,10.323,10.187,10.224,700000.0
2008-12-25 00:32:00,10.331,10.375,10.284,10.284,300000.0
2008-12-25 00:34:00,10.334,10.35,10.22,10.284,400000.0
2008-12-25 00:39:00,10.312,10.312,10.192,10.245,300000.0
2008-12-25 00:40:00,10.241,10.301,10.217,10.301,600000.0
2008-12-25 00:41:00,10.26,10.334,10.26,10.291,150000.0
2008-12-25 00:46:00,10.292,10.402,10.281,10.281,200000.0
2008-12-25 00:47:00,10.351,10.351,10.255,10.255,200000.0
2008-12-25 00:50:00,10.222,10.342,10.161,10.342,650000.0
2008-12-25 00:51:00,10.361,10.361,10.235,10.349,350000.0
2008-12-25 00:52:00,10.338,10.382,10.233,10.382,500000.0
2008-12-25 00:53:00,10.273,10.325,10.234,10.325,200000.0
2008-12-25 00:56:00,10.367,10.385,10.268,10.369,550000.0
2008-12-25 01:00:00,10.231,10.303,10.207,10.269,350000.0
2008-12-25 01:01:00,10.274,10.315,10.212,10.315,500000.0
2008-12-25 01:06:00,10.334,10.404,10.28,10.28,500000.0
2008-12-25 01:07:00,10.367,10.367,10.233,10.233,350000.0
2008-12-25 01:10:00,10.239,10.306,10.173,10.237,650000.0
2008-12-25 01:11:00,10.244,10.346,10.213,10.346,500000.0
2008-12-25 01:12:00,10.351,10.351,10.279,10.279,200000.0
2008-12-25 01:16:00,10.263,10.35,10.263,10.334,150000.0
2008-12-25 01:20:00,10.305,10.335,10.303,10.335,300000.0
2008-12-25 01:21:00,10.361,10.361,10.22,10.22,400000.0
2008-12-25 01:23:00,10.271,10.374,10.271,10.299,350000.0
2008-12-25 01:24:00,10.282,10.377,10.269,10.34,550000.0
2008-12-25 01:29:00,10.283,10.36,10.233,10.322,400000.0
2008-12-25 01:30:00,10.303,10.323,10.212,10.323,400000.0
2008-12-25 01:31:00,10.335,10.342,10.235,10.283,350000.0
2008-12-25 01:36:00,10.304,10.377,10.301,10.344,250000.0
2008-12-25 01:40:00,10.278,10.317,10.239,10.317,350000.0
2008-12-25 01:41:00,10.252,10.357,10.235,10.32,400000.0
2008-12-25 01:45:00,10.278,10.323,10.195,10.216,350000.0
2008-12-25 01:48:00,10.232,10.33,10.174,10.263,350000.0
2008-12-25 01:49:00,10.236,10.314,10.208,10.298,400000.0
2008-12-25 01:50:00,10.291,10.319,10.195,10.308,500000.0
2008-12-25 01:52:00,10.203,10.336,10.189,10.252,550000.0
2008-12-25 01:56:00,10.272,10.3,10.164,10.19,400000.0
2008-12-25 01:59:00,10.203,10.39,10.203,10.345,400000.0
2008-12-25 02:00:00,10.151,10.297,10.151,10.297,400000.0
2008-12-25 02:01:00,10.331,10.362,10.228,10.282,450000.0
2008-12-25 02:02:00,10.255,10.255,10.225,10.225,100000.0
2008-12-25 02:04:00,10.335,10.379,10.25,10.299,450000.0
2008-12-25 02:10:00,10.322,10.322,10.213,10.274,350000.0
2008-12-25 02:11:00,10.253,10.253,10.253,10.253,50000.0
2008-12-25 02:14:00,10.338,10.372,10.28,10.331,400000.0
2008-12-25 02:15:00,10.277,10.356,10.24,10.325,550000.0
2008-12-25 02:16:00,10.321,10.321,10.218,10.28,350000.0
2008-12-25 02:17:00,10.35,10.35,10.26,10.26,100000.0
2008-12-25 02:20:00,10.318,10.318,10.204,10.301,450000.0
2008-12-25 02:24:00,10.168,10.328,10.151,10.328,400000.0
2008-12-25 02:28:00,10.33,10.33,10.189,10.31,400000.0
2008-12-25 02:30:00,10.321,10.322,10.213,10.242,400000.0
2008-12-25 02:33:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 02:34:00,10.289,10.318,10.19,10.242,450000.0
2008-12-25 02:35:00,10.217,10.217,10.186,10.186,100000.0
2008-12-25 02:40:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 02:44:00,10.073,10.275,10.068,10.275,400000.0
2008-12-25 02:47:00,10.151,10.286,10.13,10.286,400000.0
2008-12-25 02:50:00,10.291,10.33,10.191,10.33,400000.0
2008-12-25 02:52:00,10.337,10.337,10.185,10.297,350000.0
2008-12-25 03:00:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 03:05:00,10.265,10.287,10.179,10.287,250000.0
2008-12-25 03:06:00,10.225,10.3,10.191,10.269,400000.0
2008-12-25 03:08:00,10.252,10.292,10.169,10.198,500000.0
2008-12-25 03:10:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 03:12:00,10.163,10.309,10.163,10.309,400000.0
2008-12-25 03:19:00,10.222,10.351,10.185,10.258,1150000.0
2008-12-25 03:20:00,10.187,10.187,10.187,10.187,50000.0
2008-12-25 03:24:00,10.207,10.394,10.207,10.343,400000.0
2008-12-25 03:30:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 03:35:00,10.241,10.383,10.217,10.233,400000.0
2008-12-25 03:40:00,10.286,10.315,10.227,10.315,400000.0
2008-12-25 03:44:00,10.286,10.286,10.277,10.277,100000.0
2008-12-25 03:47:00,10.239,10.276,10.239,10.276,100000.0
2008-12-25 03:49:00,10.284,10.284,10.237,10.278,150000.0
2008-12-25 03:50:00,10.193,10.286,10.193,10.286,200000.0
2008-12-25 03:56:00,10.272,10.299,10.19,10.19,250000.0
2008-12-25 04:00:00,10.303,10.319,10.216,10.314,600000.0
2008-12-25 04:02:00,10.319,10.353,10.305,10.305,250000.0
2008-12-25 04:03:00,10.349,10.349,10.279,10.315,200000.0
2008-12-25 04:04:00,10.315,10.315,10.281,10.281,100000.0
2008-12-25 04:10:00,10.314,10.314,10.314,10.314,50000.0
2008-12-25 04:11:00,10.232,10.449,10.232,10.356,400000.0
2008-12-25 04:20:00,10.274,10.324,10.193,10.274,300000.0
2008-12-25 04:26:00,10.206,10.341,10.206,10.32,350000.0
2008-12-25 04:28:00,10.155,10.306,10.139,10.306,400000.0
2008-12-25 04:30:00,10.237,10.32,10.182,10.182,350000.0
2008-12-25 04:31:00,10.188,10.285,10.188,10.197,400000.0
2008-12-25 04:33:00,10.302,10.319,10.214,10.291,300000.0
2008-12-25 04:40:00,10.211,10.319,10.18,10.319,500000.0
2008-12-25 04:41:00,10.319,10.319,10.171,10.291,500000.0
2008-12-25 04:50:00,10.284,10.314,10.212,10.212,250000.0
2008-12-25 04:51:00,10.309,10.357,10.242,10.242,200000.0
2008-12-25 04:52:00,10.282,10.301,10.282,10.301,150000.0
2008-12-25 04:57:00,10.222,10.347,10.207,10.222,400000.0
2008-12-25 05:00:00,10.238,10.324,10.208,10.271,850000.0
2008-12-25 05:04:00,10.328,10.328,10.243,10.291,150000.0
2008-12-25 05:10:00,10.324,10.324,10.173,10.296,450000.0
2008-12-25 05:13:00,10.203,10.319,10.185,10.201,400000.0
2008-12-25 05:14:00,10.279,10.308,10.172,10.279,500000.0
2008-12-25 05:15:00,10.202,10.207,10.168,10.173,200000.0
2008-12-25 05:20:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 05:27:00,10.232,10.283,10.187,10.194,350000.0
2008-12-25 05:30:00,10.244,10.296,10.21,10.296,250000.0
2008-12-25 05:40:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 05:45:00,10.282,10.304,10.282,10.304,100000.0
2008-12-25 05:50:00,10.294,10.317,10.198,10.286,400000.0
2008-12-25 05:54:00,10.322,10.322,10.248,10.248,100000.0
2008-12-25 05:55:00,10.301,10.342,10.227,10.227,150000.0
2008-12-25 05:58:00,10.22,10.336,10.218,10.218,450000.0
2008-12-25 06:00:00,10.32,10.32,10.239,10.29,250000.0
2008-12-25 06:01:00,10.299,10.364,10.293,10.364,300000.0
2008-12-25 06:03:00,10.316,10.331,10.235,10.275,400000.0
2008-12-25 06:04:00,10.264,10.374,10.248,10.344,650000.0
2008-12-25 06:10:00,10.294,10.337,10.219,10.316,300000.0
2008-12-25 06:20:00,10.2,10.324,10.2,10.31,550000.0
2008-12-25 06:23:00,10.203,10.327,10.182,10.327,350000.0
2008-12-25 06:28:00,10.342,10.351,10.211,10.343,500000.0
2008-12-25 06:30:00,10.278,10.324,10.186,10.238,400000.0
2008-12-25 06:34:00,10.19,10.332,10.19,10.332,400000.0
2008-12-25 06:39:00,10.374,10.383,10.264,10.383,400000.0
2008-12-25 06:40:00,10.237,10.324,10.198,10.287,550000.0
2008-12-25 06:41:00,10.35,10.35,10.221,10.242,400000.0
2008-12-25 06:42:00,10.345,10.345,10.345,10.345,50000.0
2008-12-25 06:43:00,10.373,10.373,10.288,10.288,200000.0
2008-12-25 06:45:00,10.246,10.437,10.246,10.386,400000.0
2008-12-25 06:50:00,10.359,10.39,10.253,10.253,350000.0
2008-12-25 06:57:00,10.313,10.36,10.249,10.36,450000.0
2008-12-25 07:00:00,10.268,10.323,10.198,10.222,300000.0
2008-12-25 07:02:00,10.273,10.35,10.234,10.28,350000.0
2008-12-25 07:09:00,10.346,10.363,10.289,10.326,250000.0
2008-12-25 07:10:00,10.227,10.302,10.198,10.302,350000.0
2008-12-25 07:12:00,10.298,10.298,10.201,10.281,250000.0
2008-12-25 07:16:00,10.272,10.354,10.236,10.354,550000.0
2008-12-25 07:19:00,10.337,10.343,10.306,10.307,250000.0
2008-12-25 07:20:00,10.193,10.266,10.193,10.234,350000.0
2008-12-25 07:21:00,10.34,10.34,10.215,10.31,400000.0
2008-12-25 07:22:00,10.347,10.347,10.237,10.315,500000.0
2008-12-25 07:23:00,10.313,10.336,10.199,10.307,450000.0
2008-12-25 07:24:00,10.273,10.361,10.217,10.344,400000.0
2008-12-25 07:25:00,10.254,10.336,10.252,10.252,500000.0
2008-12-25 07:27:00,10.303,10.319,10.213,10.303,300000.0
2008-12-25 07:28:00,10.357,10.363,10.354,10.363,250000.0
2008-12-25 07:30:00,10.281,10.323,10.219,10.283,500000.0
2008-12-25 07:38:00,10.199,10.287,10.199,10.203,350000.0
2008-12-25 07:40:00,10.244,10.31,10.211,10.256,350000.0
2008-12-25 07:45:00,10.187,10.314,10.144,10.309,1000000.0
2008-12-25 07:48:00,10.325,10.333,10.221,10.265,800000.0
2008-12-25 07:49:00,10.331,10.331,10.18,10.267,450000.0
2008-12-25 07:50:00,10.317,10.323,10.202,10.216,900000.0
2008-12-25 08:00:00,10.303,10.319,10.211,10.316,550000.0
2008-12-25 08:03:00,10.249,10.308,10.179,10.214,550000.0
2008-12-25 08:04:00,10.305,10.373,10.259,10.294,400000.0
2008-12-25 08:08:00,10.216,10.33,10.216,10.302,150000.0
2008-12-25 08:09:00,10.302,10.302,10.218,10.218,350000.0
2008-12-25 08:10:00,10.231,10.334,10.206,10.334,350000.0
2008-12-25 08:20:00,10.277,10.31,10.196,10.206,250000.0
2008-12-25 08:21:00,10.24,10.31,10.171,10.31,450000.0
2008-12-25 08:24:00,10.229,10.297,10.229,10.247,350000.0
2008-12-25 08:29:00,10.326,10.382,10.233,10.233,400000.0
2008-12-25 08:30:00,10.192,10.219,10.192,10.219,100000.0
2008-12-25 08:31:00,10.198,10.303,10.192,10.299,400000.0
2008-12-25 08:40:00,10.301,10.316,10.203,10.247,650000.0
2008-12-25 08:42:00,10.206,10.283,10.17,10.283,350000.0
2008-12-25 08:50:00,10.268,10.316,10.182,10.28,500000.0
2008-12-25 08:54:00,10.3,10.3,10.135,10.201,350000.0
2008-12-25 08:57:00,10.335,10.387,10.223,10.223,400000.0
2008-12-25 09:00:00,10.235,10.323,10.224,10.263,600000.0
2008-12-25 09:06:00,10.209,10.369,10.209,10.336,550000.0
2008-12-25 09:10:00,10.255,10.322,10.168,10.247,450000.0
2008-12-25 09:14:00,10.258,10.323,10.174,10.323,350000.0
2008-12-25 09:17:00,10.246,10.34,10.246,10.34,400000.0
2008-12-25 09:20:00,10.283,10.322,10.268,10.316,250000.0
2008-12-25 09:24:00,10.289,10.314,10.185,10.314,550000.0
2008-12-25 09:27:00,10.226,10.319,10.226,10.283,350000.0
2008-12-25 09:30:00,10.237,10.322,10.217,10.237,700000.0
2008-12-25 09:33:00,10.282,10.319,10.206,10.302,400000.0
2008-12-25 09:39:00,10.253,10.348,10.21,10.243,700000.0
2008-12-25 09:40:00,10.278,10.317,10.194,10.194,400000.0
2008-12-25 09:41:00,10.281,10.32,10.202,10.32,350000.0
2008-12-25 09:43:00,10.275,10.337,10.238,10.288,500000.0
2008-12-25 09:44:00,10.288,10.31,10.237,10.267,600000.0
2008-12-25 09:50:00,10.28,10.322,10.211,10.321,450000.0
2008-12-25 09:56:00,10.186,10.309,10.171,10.171,550000.0
2008-12-25 10:00:00,10.212,10.316,10.189,10.244,600000.0
2008-12-25 10:05:00,10.29,10.333,10.215,10.314,450000.0
2008-12-25 10:06:00,10.23,10.409,10.23,10.265,700000.0
2008-12-25 10:07:00,10.306,10.389,10.29,10.389,350000.0
2008-12-25 10:08:00,10.356,10.356,10.215,10.243,500000.0
2008-12-25 10:09:00,10.307,10.417,10.282,10.368,600000.0
2008-12-25 10:10:00,10.284,10.392,10.26,10.344,600000.0
2008-12-25 10:11:00,10.286,10.329,10.238,10.279,400000.0
2008-12-25 10:12:00,10.301,10.423,10.292,10.382,500000.0
2008-12-25 10:13:00,10.301,10.388,10.282,10.383,750000.0
2008-12-25 10:14:00,10.288,10.403,10.288,10.392,400000.0
2008-12-25 10:15:00,10.239,10.359,10.177,10.359,500000.0
2008-12-25 10:16:00,10.365,10.375,10.239,10.375,500000.0
2008-12-25 10:17:00,10.298,10.398,10.29,10.312,350000.0
2008-12-25 10:19:00,10.377,10.377,10.236,10.369,450000.0
2008-12-25 10:34:00,10.369,10.386,10.243,10.286,700000.0
2008-12-25 10:36:00,10.256,10.4,10.256,10.376,450000.0
2008-12-25 10:43:00,10.326,10.341,10.227,10.326,550000.0
2008-12-25 10:46:00,10.252,10.343,10.228,10.298,550000.0
2008-12-25 10:56:00,10.335,10.394,10.335,10.373,450000.0
2008-12-25 10:58:00,10.375,10.39,10.268,10.291,350000.0
2008-12-25 11:12:00,10.299,10.342,10.251,10.337,450000.0
2008-12-25 11:15:00,10.255,10.365,10.23,10.23,350000.0
2008-12-25 11:30:00,10.254,10.364,10.254,10.293,450000.0
2008-12-25 11:32:00,10.276,10.374,10.265,10.295,400000.0
2008-12-25 11:45:00,10.368,10.368,10.264,10.278,400000.0
2008-12-25 12:01:00,10.326,10.396,10.26,10.26,750000.0
2008-12-25 12:03:00,10.288,10.374,10.277,10.296,550000.0
2008-12-25 12:05:00,10.341,10.358,10.249,10.249,350000.0
2008-12-25 12:06:00,10.257,10.364,10.257,10.281,450000.0
2008-12-25 12:07:00,10.301,10.373,10.253,10.352,450000.0
2008-12-25 12:08:00,10.374,10.387,10.272,10.387,450000.0
2008-12-25 12:11:00,10.264,10.373,10.264,10.28,550000.0
2008-12-25 12:14:00,10.282,10.367,10.209,10.367,350000.0
2008-12-25 12:15:00,10.352,10.41,10.28,10.28,450000.0
2008-12-25 12:19:00,10.313,10.415,10.275,10.307,500000.0
2008-12-25 12:51:00,10.277,10.409,10.277,10.354,350000.0
2008-12-25 13:00:00,10.374,10.386,10.309,10.375,350000.0
2008-12-25 13:10:00,10.298,10.365,10.274,10.35,400000.0
2008-12-25 13:47:00,10.279,10.314,10.253,10.253,350000.0
2008-12-25 14:06:00,10.329,10.358,10.244,10.355,400000.0
2008-12-25 14:07:00,10.266,10.353,10.266,10.338,400000.0
2008-12-25 14:12:00,10.342,10.358,10.26,10.358,400000.0
2008-12-25 14:13:00,10.343,10.371,10.257,10.325,350000.0
2008-12-25 14:16:00,10.278,10.37,10.238,10.37,750000.0
2008-12-25 14:17:00,10.243,10.337,10.238,10.276,350000.0
2008-12-25 14:20:00,10.295,10.382,10.284,10.284,600000.0
2008-12-25 14:21:00,10.308,10.318,10.188,10.188,350000.0
2008-12-25 14:22:00,10.383,10.422,10.27,10.27,400000.0
2008-12-25 14:23:00,10.354,10.399,10.289,10.289,650000.0
2008-12-25 14:24:00,10.271,10.357,10.256,10.294,550000.0
2008-12-25 14:25:00,10.378,10.435,10.253,10.253,700000.0
2008-12-25 14:26:00,10.291,10.36,10.239,10.294,350000.0
2008-12-25 14:30:00,10.289,10.316,10.188,10.293,400000.0
2008-12-25 14:31:00,10.252,10.357,10.226,10.297,400000.0
2008-12-25 14:32:00,10.218,10.338,10.193,10.193,500000.0
2008-12-25 14:35:00,10.352,10.368,10.298,10.298,350000.0
2008-12-25 14:37:00,10.233,10.314,10.176,10.176,550000.0
2008-12-25 14:40:00,10.231,10.322,10.203,10.307,700000.0
2008-12-25 14:41:00,10.282,10.348,10.239,10.348,350000.0
2008-12-25 14:45:00,10.347,10.384,10.241,10.241,400000.0
2008-12-25 14:50:00,10.203,10.31,10.165,10.31,400000.0
2008-12-25 14:52:00,10.383,10.383,10.287,10.307,450000.0
2008-12-25 14:53:00,10.306,10.403,10.258,10.373,450000.0
2008-12-25 14:56:00,10.339,10.357,10.244,10.348,350000.0
2008-12-25 15:00:00,10.235,10.323,10.208,10.208,350000.0
2008-12-25 15:02:00,10.318,10.361,10.252,10.307,400000.0
2008-12-25 15:04:00,10.256,10.324,10.199,10.291,400000.0
2008-12-25 15:07:00,10.268,10.379,10.249,10.349,350000.0
2008-12-25 15:10:00,10.228,10.317,10.175,10.224,400000.0
2008-12-25 15:13:00,10.259,10.331,10.208,10.208,400000.0
2008-12-25 15:20:00,10.242,10.318,10.199,10.271,550000.0
2008-12-25 15:21:00,10.364,10.364,10.244,10.252,400000.0
2008-12-25 15:24:00,10.301,10.37,10.266,10.286,600000.0
2008-12-25 15:30:00,10.244,10.324,10.198,10.254,400000.0
2008-12-25 15:31:00,10.238,10.338,10.222,10.222,350000.0
2008-12-25 15:33:00,10.276,10.328,10.238,10.313,350000.0
2008-12-25 15:34:00,10.285,10.383,10.285,10.354,450000.0
2008-12-25 15:36:00,10.296,10.349,10.217,10.349,550000.0
2008-12-25 15:37:00,10.325,10.377,10.248,10.29,450000.0
2008-12-25 15:40:00,10.194,10.279,10.194,10.274,550000.0
2008-12-25 15:50:00,10.324,10.324,10.203,10.231,550000.0
2008-12-25 16:00:00,10.178,10.318,10.178,10.306,550000.0
2008-12-25 16:02:00,10.197,10.362,10.197,10.262,550000.0
2008-12-25 16:07:00,10.271,10.359,10.248,10.248,500000.0
2008-12-25 16:09:00,10.252,10.368,10.241,10.368,350000.0
2008-12-25 16:10:00,10.288,10.321,10.188,10.237,400000.0
2008-12-25 16:11:00,10.246,10.348,10.235,10.284,550000.0
2008-12-25 16:14:00,10.323,10.327,10.225,10.262,350000.0
2008-12-25 16:20:00,10.311,10.324,10.193,10.324,550000.0
2008-12-25 16:21:00,10.21,10.271,10.162,10.17,400000.0
2008-12-25 16:26:00,10.293,10.327,10.191,10.191,550000.0
2008-12-25 16:30:00,10.32,10.324,10.193,10.214,600000.0
2008-12-25 16:32:00,10.299,10.328,10.195,10.314,450000.0
2008-12-25 16:40:00,10.234,10.315,10.226,10.26,450000.0
2008-12-25 16:42:00,10.3,10.335,10.18,10.335,700000.0
2008-12-25 16:50:00,10.253,10.316,10.18,10.212,500000.0
2008-12-25 17:00:00,10.238,10.324,10.189,10.31,350000.0
2008-12-25 17:03:00,10.25,10.297,10.182,10.246,450000.0
2008-12-25 17:05:00,10.318,10.318,10.183,10.273,400000.0
2008-12-25 17:07:00,10.232,10.286,10.17,10.196,550000.0
2008-12-25 17:10:00,10.268,10.288,10.182,10.182,500000.0
2008-12-25 17:20:00,10.321,10.321,10.188,10.207,350000.0
2008-12-25 17:30:00,10.268,10.307,10.188,10.282,350000.0
2008-12-25 17:32:00,10.216,10.32,10.209,10.274,400000.0
2008-12-25 17:33:00,10.314,10.338,10.202,10.225,350000.0
2008-12-25 17:40:00,10.318,10.318,10.207,10.317,550000.0
2008-12-25 17:50:00,10.243,10.319,10.206,10.218,350000.0
2008-12-25 17:55:00,10.248,10.329,10.213,10.218,400000.0
2008-12-25 18:00:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 18:07:00,10.325,10.361,10.219,10.326,400000.0
2008-12-25 18:10:00,10.279,10.324,10.216,10.324,400000.0
2008-12-25 18:19:00,10.311,10.311,10.186,10.282,500000.0
2008-12-25 18:20:00,10.211,10.323,10.211,10.254,550000.0
2008-12-25 18:30:00,10.234,10.296,10.189,10.189,400000.0
2008-12-25 18:37:00,10.231,10.313,10.212,10.286,400000.0
2008-12-25 18:38:00,10.19,10.265,10.19,10.265,450000.0
2008-12-25 18:40:00,10.213,10.317,10.181,10.306,500000.0
2008-12-25 18:45:00,10.287,10.36,10.228,10.228,400000.0
2008-12-25 18:50:00,10.32,10.324,10.209,10.324,350000.0
2008-12-25 18:55:00,10.239,10.324,10.239,10.277,450000.0
2008-12-25 18:56:00,10.292,10.318,10.224,10.275,350000.0
2008-12-25 18:58:00,10.284,10.296,10.211,10.285,1250000.0
2008-12-25 19:00:00,10.283,10.318,10.239,10.296,400000.0
2008-12-25 19:10:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 19:12:00,10.279,10.279,10.139,10.2,550000.0
2008-12-25 19:16:00,10.286,10.333,10.222,10.222,350000.0
2008-12-25 19:20:00,10.323,10.323,10.222,10.294,250000.0
2008-12-25 19:23:00,10.181,10.235,10.179,10.179,350000.0
2008-12-25 19:30:00,10.242,10.319,10.242,10.242,400000.0
2008-12-25 19:39:00,10.303,10.319,10.189,10.218,400000.0
2008-12-25 19:40:00,10.316,10.316,10.21,10.238,400000.0
2008-12-25 19:42:00,10.265,10.302,10.197,10.257,400000.0
2008-12-25 19:46:00,10.251,10.314,10.199,10.199,350000.0
2008-12-25 19:50:00,10.243,10.321,10.198,10.314,400000.0
2008-12-25 19:51:00,10.332,10.369,10.237,10.26,400000.0
2008-12-25 19:52:00,10.303,10.346,10.23,10.323,450000.0
2008-12-25 19:54:00,10.154,10.302,10.136,10.302,400000.0
2008-12-25 20:00:00,10.301,10.301,10.183,10.296,400000.0
2008-12-25 20:02:00,10.21,10.274,10.193,10.207,250000.0
2008-12-25 20:06:00,10.28,10.339,10.212,10.297,500000.0
2008-12-25 20:08:00,10.354,10.361,10.238,10.305,450000.0
2008-12-25 20:10:00,10.289,10.324,10.201,10.296,550000.0
2008-12-25 20:12:00,10.297,10.316,10.209,10.286,350000.0
2008-12-25 20:19:00,10.216,10.327,10.193,10.243,400000.0
2008-12-25 20:20:00,10.299,10.316,10.177,10.277,400000.0
2008-12-25 20:27:00,10.288,10.303,10.19,10.268,450000.0
2008-12-25 20:30:00,10.238,10.319,10.183,10.301,500000.0
2008-12-25 20:31:00,10.3,10.334,10.224,10.224,450000.0
2008-12-25 20:38:00,10.284,10.309,10.208,10.208,400000.0
2008-12-25 20:40:00,10.277,10.319,10.2,10.319,550000.0
2008-12-25 20:41:00,10.262,10.3,10.237,10.275,400000.0
2008-12-25 20:49:00,10.268,10.328,10.158,10.328,350000.0
2008-12-25 20:50:00,10.193,10.298,10.193,10.199,400000.0
2008-12-25 20:58:00,10.248,10.305,10.202,10.238,450000.0
2008-12-25 21:00:00,10.205,10.324,10.203,10.238,650000.0
2008-12-25 21:01:00,10.189,10.298,10.185,10.281,450000.0
2008-12-25 21:10:00,10.288,10.323,10.192,10.234,800000.0
2008-12-25 21:11:00,10.177,10.377,10.177,10.303,500000.0
2008-12-25 21:15:00,10.197,10.316,10.195,10.237,350000.0
2008-12-25 21:16:00,10.251,10.326,10.233,10.263,550000.0
2008-12-25 21:20:00,10.319,10.324,10.185,10.207,950000.0
2008-12-25 21:27:00,10.31,10.31,10.188,10.301,550000.0
2008-12-25 21:30:00,10.237,10.299,10.178,10.178,550000.0
2008-12-25 21:32:00,10.289,10.311,10.171,10.284,450000.0
2008-12-25 21:40:00,10.324,10.324,10.209,10.216,450000.0
2008-12-25 21:49:00,10.275,10.275,10.156,10.232,550000.0
2008-12-25 21:50:00,10.302,10.324,10.198,10.283,900000.0
2008-12-25 21:51:00,10.252,10.304,10.189,10.304,500000.0
2008-12-25 21:55:00,10.284,10.299,10.17,10.17,350000.0
2008-12-25 21:56:00,10.234,10.311,10.205,10.259,550000.0
2008-12-25 22:00:00,10.306,10.323,10.199,10.199,300000.0
2008-12-25 22:01:00,10.29,10.29,10.186,10.247,250000.0
2008-12-25 22:03:00,10.228,10.308,10.174,10.308,350000.0
2008-12-25 22:05:00,10.256,10.351,10.218,10.218,400000.0
2008-12-25 22:09:00,10.306,10.358,10.219,10.328,550000.0
2008-12-25 22:10:00,10.226,10.323,10.191,10.294,400000.0
2008-12-25 22:20:00,10.188,10.207,10.188,10.207,100000.0
2008-12-25 22:30:00,10.238,10.319,10.187,10.244,350000.0
2008-12-25 22:31:00,10.182,10.237,10.178,10.178,150000.0
2008-12-25 22:40:00,10.26,10.323,10.219,10.314,400000.0
2008-12-25 22:50:00,10.254,10.318,10.176,10.318,350000.0
2008-12-25 22:55:00,10.323,10.331,10.187,10.331,650000.0
2008-12-25 23:00:00,10.206,10.31,10.206,10.261,250000.0
2008-12-25 23:01:00,10.237,10.316,10.225,10.225,450000.0
2008-12-25 23:10:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 23:16:00,10.29,10.318,10.182,10.301,450000.0
2008-12-25 23:20:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 23:24:00,10.222,10.286,10.153,10.182,450000.0
2008-12-25 23:25:00,10.3,10.3,10.123,10.205,350000.0
2008-12-25 23:30:00,10.178,10.323,10.178,10.323,350000.0
2008-12-25 23:37:00,10.303,10.329,10.194,10.309,500000.0
2008-12-25 23:40:00,10.317,10.317,10.193,10.274,350000.0
2008-12-25 23:41:00,10.242,10.297,10.175,10.284,550000.0
2008-12-25 23:46:00,10.2,10.325,10.182,10.213,450000.0
2008-12-25 23:50:00,10.18,10.322,10.18,10.322,400000.0
2008-12-26 00:00:00,10.243,10.321,10.212,10.321,500000.0
2008-12-26 00:01:00,10.318,10.318,10.212,10.212,100000.0
2008-12-26 00:02:00,10.228,10.321,10.199,10.31,650000.0
2008-12-26 00:10:00,10.295,10.306,10.262,10.27,250000.0
2008-12-26 00:20:00,10.18,10.239,10.18,10.239,100000.0
2008-12-26 00:30:00,10.243,10.323,10.187,10.224,700000.0
2008-12-26 00:33:00,10.329,10.348,10.29,10.29,250000.0
2008-12-26 00:34:00,10.29,10.29,10.159,10.232,400000.0
2008-12-26 00:40:00,10.239,10.29,10.219,10.254,600000.0
2008-12-26 00:45:00,10.288,10.314,10.182,10.28,350000.0
2008-12-26 00:48:00,10.267,10.294,10.19,10.19,200000.0
2008-12-26 00:50:00,10.231,10.324,10.188,10.324,650000.0
2008-12-26 00:52:00,10.272,10.323,10.156,10.323,500000.0
2008-12-26 00:59:00,10.374,10.376,10.24,10.354,450000.0
2008-12-26 01:00:00,10.23,10.318,10.207,10.236,350000.0
2008-12-26 01:01:00,10.224,10.265,10.162,10.265,500000.0
2008-12-26 01:02:00,10.27,10.289,10.18,10.18,350000.0
2008-12-26 01:03:00,10.291,10.319,10.258,10.266,350000.0
2008-12-26 01:05:00,10.277,10.277,10.188,10.197,150000.0
2008-12-26 01:06:00,10.25,10.293,10.194,10.194,500000.0
2008-12-26 01:07:00,10.288,10.288,10.173,10.173,350000.0
2008-12-26 01:08:00,10.255,10.344,10.255,10.319,350000.0
2008-12-26 01:09:00,10.288,10.288,10.132,10.28,300000.0
2008-12-26 01:10:00,10.199,10.266,10.133,10.197,650000.0
2008-12-26 01:13:00,10.152,10.225,10.121,10.216,350000.0
2008-12-26 01:14:00,10.215,10.296,10.144,10.267,450000.0
2008-12-26 01:15:00,10.284,10.284,10.14,10.259,500000.0
2008-12-26 01:16:00,10.165,10.27,10.165,10.262,150000.0
2008-12-26 01:20:00,10.25,10.267,10.232,10.253,300000.0
2008-12-26 01:22:00,10.247,10.247,10.237,10.237,100000.0
2008-12-26 01:23:00,10.151,10.254,10.151,10.179,350000.0
2008-12-26 01:24:00,10.202,10.297,10.189,10.26,550000.0
2008-12-26 01:25:00,10.246,10.315,10.196,10.196,450000.0
2008-12-26 01:28:00,10.18,10.291,10.18,10.231,250000.0
2008-12-26 01:30:00,10.257,10.303,10.171,10.303,400000.0
2008-12-26 01:32:00,10.203,10.366,10.203,10.23,400000.0
2008-12-26 01:38:00,10.301,10.335,10.204,10.245,400000.0
2008-12-26 01:40:00,10.216,10.284,10.176,10.284,350000.0
2008-12-26 01:42:00,10.29,10.323,10.173,10.24,300000.0
2008-12-26 01:50:00,10.231,10.259,10.135,10.248,500000.0
2008-12-26 01:53:00,10.231,10.262,10.135,10.135,350000.0
2008-12-26 01:56:00,10.218,10.218,10.093,10.105,400000.0
2008-12-26 02:01:00,10.17,10.312,10.17,10.312,400000.0
2008-12-26 02:05:00,10.143,10.143,10.11,10.11,100000.0
2008-12-26 02:06:00,10.292,10.292,10.214,10.272,300000.0
2008-12-26 02:07:00,10.246,10.246,10.187,10.233,150000.0
2008-12-26 02:10:00,10.288,10.31,10.209,10.264,350000.0
2008-12-26 02:13:00,10.16,10.258,10.138,10.182,700000.0
2008-12-26 02:20:00,10.258,10.258,10.144,10.241,450000.0
2008-12-26 02:30:00,10.261,10.262,10.153,10.182,400000.0
2008-12-26 02:35:00,10.27,10.276,10.194,10.194,150000.0
2008-12-26 02:36:00,10.17,10.312,10.17,10.312,400000.0
2008-12-26 02:40:00,10.14,10.282,10.14,10.282,400000.0
2008-12-26 02:42:00,10.142,10.276,10.142,10.276,500000.0
2008-12-26 02:44:00,10.164,10.304,10.138,10.304,400000.0
2008-12-26 02:45:00,10.238,10.356,10.238,10.356,400000.0
2008-12-26 02:47:00,10.192,10.345,10.176,10.345,400000.0
2008-12-26 02:50:00,10.282,10.318,10.172,10.301,400000.0
2008-12-26 02:52:00,10.324,10.324,10.184,10.291,350000.0
2008-12-26 02:54:00,10.264,10.268,10.264,10.268,100000.0
2008-12-26 02:55:00,10.258,10.354,10.238,10.308,350000.0
2008-12-26 02:58:00,10.279,10.319,10.216,10.279,300000.0
2008-12-26 02:59:00,10.357,10.359,10.236,10.329,450000.0
2008-12-26 03:00:00,10.292,10.297,10.276,10.279,200000.0
2008-12-26 03:02:00,10.21,10.352,10.21,10.352,400000.0
2008-12-26 03:04:00,10.277,10.284,10.272,10.272,150000.0
2008-12-26 03:10:00,10.312,10.312,10.312,10.312,50000.0
2008-12-26 03:11:00,10.185,10.348,10.185,10.327,400000.0
2008-12-26 03:20:00,10.312,10.312,10.272,10.272,100000.0
2008-12-26 03:21:00,10.149,10.292,10.132,10.292,400000.0
2008-12-26 03:27:00,10.205,10.387,10.205,10.347,400000.0
2008-12-26 03:29:00,10.25,10.302,10.144,10.177,600000.0
2008-12-26 03:30:00,10.17,10.221,10.17,10.221,100000.0
2008-12-26 03:31:00,10.331,10.356,10.22,10.334,450000.0
2008-12-26 03:34:00,10.165,10.307,10.159,10.307,400000.0
2008-12-26 03:36:00,10.304,10.304,10.178,10.232,450000.0
2008-12-26 03:40:00,10.276,10.305,10.217,10.305,400000.0
2008-12-26 03:45:00,10.199,10.269,10.199,10.23,300000.0
2008-12-26 03:50:00,10.183,10.276,10.183,10.276,200000.0
2008-12-26 03:52:00,10.17,10.312,10.17,10.312,400000.0
2008-12-26 04:00:00,10.293,10.309,10.206,10.304,600000.0
2008-12-26 04:03:00,10.299,10.299,10.229,10.265,200000.0
2008-12-26 04:05:00,10.198,10.328,10.198,10.271,350000.0
2008-12-26 04:06:00,10.32,10.321,10.32,10.321,100000.0
2008-12-26 04:07:00,10.31,10.331,10.31,10.331,100000.0
2008-12-26 04:08:00,10.357,10.357,10.2,10.289,400000.0
2008-12-26 04:10:00,10.208,10.263,10.208,10.263,100000.0
2008-12-26 04:11:00,10.216,10.241,10.216,10.241,100000.0
2008-12-26 04:12:00,10.292,10.292,10.234,10.234,250000.0
2008-12-26 04:13:00,10.313,10.364,10.227,10.349,550000.0
2008-12-26 04:14:00,10.32,10.345,10.257,10.329,250000.0
2008-12-26 04:20:00,10.294,10.344,10.213,10.294,300000.0
2008-12-26 04:21:00,10.342,10.384,10.27,10.284,600000.0
2008-12-26 04:22:00,10.253,10.327,10.253,10.327,100000.0
2008-12-26 04:23:00,10.317,10.371,10.266,10.33,200000.0
2008-12-26 04:29:00,10.355,10.355,10.247,10.272,350000.0
2008-12-26 04:30:00,10.247,10.33,10.192,10.192,350000.0
2008-12-26 04:40:00,10.221,10.329,10.19,10.329,500000.0
2008-12-26 04:42:00,10.342,10.342,10.342,10.342,50000.0
2008-12-26 04:43:00,10.24,10.382,10.24,10.382,400000.0
2008-12-26 04:45:00,10.244,10.313,10.225,10.313,350000.0
2008-12-26 04:46:00,10.284,10.284,10.284,10.284,50000.0
2008-12-26 04:47:00,10.383,10.423,10.262,10.363,600000.0
2008-12-26 04:50:00,10.294,10.324,10.222,10.222,250000.0
2008-12-26 04:55:00,10.344,10.344,10.344,10.344,100000.0
2008-12-26 05:00:00,10.284,10.376,10.25,10.289,850000.0
2008-12-26 05:05:00,10.234,10.242,10.234,10.242,100000.0
2008-12-26 05:06:00,10.252,10.252,10.25,10.25,100000.0
2008-12-26 05:10:00,10.334,10.334,10.183,10.306,450000.0
2008-12-26 05:11:00,10.362,10.374,10.223,10.374,400000.0
2008-12-26 05:14:00,10.301,10.326,10.19,10.304,500000.0
2008-12-26 05:15:00,10.214,10.214,10.168,10.177,200000.0
2008-12-26 05:16:00,10.263,10.345,10.203,10.227,450000.0
2008-12-26 05:17:00,10.299,10.322,10.181,10.294,450000.0
2008-12-26 05:19:00,10.301,10.326,10.19,10.304,450000.0
2008-12-26 05:20:00,10.326,10.326,10.326,10.326,50000.0
2008-12-26 05:21:00,10.238,10.316,10.199,10.316,350000.0
2008-12-26 05:26:00,10.301,10.32,10.229,10.25,350000.0
2008-12-26 05:30:00,10.254,10.306,10.22,10.306,250000.0
2008-12-26 05:40:00,10.19,10.332,10.19,10.332,400000.0
2008-12-26 05:47:00,10.223,10.342,10.223,10.342,100000.0
2008-12-26 05:48:00,10.386,10.386,10.309,10.309,300000.0
2008-12-26 05:50:00,10.324,10.347,10.228,10.316,400000.0
2008-12-26 05:59:00,10.342,10.342,10.204,10.33,450000.0
2008-12-26 06:00:00,10.35,10.35,10.269,10.32,250000.0
2008-12-26 06:02:00,10.356,10.356,10.292,10.292,300000.0
2008-12-26 06:04:00,10.262,10.384,10.257,10.336,650000.0
2008-12-26 06:07:00,10.319,10.35,10.268,10.35,250000.0
2008-12-26 06:10:00,10.313,10.35,10.228,10.313,300000.0
2008-12-26 06:12:00,10.251,10.364,10.251,10.304,300000.0
2008-12-26 06:13:00,10.273,10.273,10.225,10.225,100000.0
2008-12-26 06:14:00,10.298,10.378,10.298,10.367,250000.0
2008-12-26 06:19:00,10.214,10.331,10.214,10.223,300000.0
2008-12-26 06:20:00,10.22,10.344,10.22,10.33,550000.0
2008-12-26 06:23:00,10.215,10.344,10.215,10.334,350000.0
2008-12-26 06:24:00,10.351,10.368,10.243,10.297,350000.0
2008-12-26 06:28:00,10.343,10.352,10.21,10.343,500000.0
2008-12-26 06:30:00,10.298,10.344,10.206,10.258,400000.0
2008-12-26 06:31:00,10.259,10.344,10.218,10.218,600000.0
2008-12-26 06:34:00,10.344,10.346,10.344,10.346,100000.0
2008-12-26 06:35:00,10.357,10.386,10.265,10.265,350000.0
2008-12-26 06:37:00,10.248,10.379,10.248,10.257,400000.0
2008-12-26 06:39:00,10.344,10.353,10.234,10.353,400000.0
2008-12-26 06:40:00,10.26,10.373,10.203,10.314,550000.0
2008-12-26 06:41:00,10.34,10.34,10.211,10.232,400000.0
2008-12-26 06:42:00,10.319,10.319,10.217,10.217,100000.0
2008-12-26 06:46:00,10.307,10.361,10.254,10.301,350000.0
2008-12-26 06:50:00,10.374,10.374,10.248,10.373,350000.0
2008-12-26 06:51:00,10.341,10.408,10.271,10.363,450000.0
2008-12-26 06:52:00,10.344,10.354,10.284,10.354,350000.0
2008-12-26 06:53:00,10.307,10.37,10.268,10.357,400000.0
2008-12-26 06:54:00,10.286,10.404,10.262,10.262,300000.0
2008-12-26 06:56:00,10.285,10.41,10.285,10.393,400000.0
2008-12-26 06:58:00,10.282,10.382,10.282,10.309,450000.0
2008-12-26 06:59:00,10.295,10.345,10.187,10.345,350000.0
2008-12-26 07:00:00,10.353,10.403,10.286,10.347,300000.0
2008-12-26 07:01:00,10.371,10.396,10.26,10.374,450000.0
2008-12-26 07:05:00,10.358,10.364,10.313,10.313,550000.0
2008-12-26 07:06:00,10.408,10.414,10.33,10.408,400000.0
2008-12-26 07:07:00,10.212,10.349,10.212,10.249,400000.0
2008-12-26 07:08:00,10.365,10.374,10.353,10.353,150000.0
2008-12-26 07:09:00,10.4,10.408,10.336,10.373,250000.0
2008-12-26 07:10:00,10.257,10.361,10.241,10.361,350000.0
2008-12-26 07:11:00,10.375,10.426,10.329,10.329,150000.0
2008-12-26 07:13:00,10.375,10.415,10.332,10.41,200000.0
2008-12-26 07:14:00,10.296,10.409,10.296,10.384,400000.0
2008-12-26 07:15:00,10.371,10.408,10.27,10.384,450000.0
2008-12-26 07:16:00,10.31,10.401,10.258,10.401,550000.0
2008-12-26 07:17:00,10.347,10.404,10.297,10.404,550000.0
2008-12-26 07:18:00,10.399,10.399,10.278,10.278,300000.0
2008-12-26 07:19:00,10.395,10.395,10.331,10.331,250000.0
2008-12-26 07:20:00,10.229,10.323,10.229,10.297,350000.0
2008-12-26 07:21:00,10.387,10.387,10.262,10.371,400000.0
2008-12-26 07:22:00,10.344,10.349,10.246,10.33,500000.0
2008-12-26 07:23:00,10.371,10.396,10.26,10.374,450000.0
2008-12-26 07:24:00,10.291,10.365,10.231,10.365,400000.0
2008-12-26 07:25:00,10.319,10.409,10.319,10.328,500000.0
2008-12-26 07:28:00,10.347,10.353,10.344,10.353,250000.0
2008-12-26 07:29:00,10.346,10.403,10.278,10.403,750000.0
2008-12-26 07:30:00,10.321,10.363,10.259,10.323,500000.0
2008-12-26 07:31:00,10.284,10.393,10.274,10.368,350000.0
2008-12-26 07:32:00,10.292,10.406,10.292,10.292,350000.0
2008-12-26 07:36:00,10.293,10.378,10.268,10.378,350000.0
2008-12-26 07:38:00,10.217,10.328,10.217,10.231,350000.0
2008-12-26 07:39:00,10.399,10.411,10.278,10.356,400000.0
2008-12-26 07:40:00,10.313,10.341,10.241,10.318,350000.0
2008-12-26 07:44:00,10.308,10.353,10.289,10.343,500000.0
2008-12-26 07:45:00,10.284,10.404,10.267,10.39,1000000.0
2008-12-26 07:46:00,10.219,10.331,10.219,10.306,350000.0
2008-12-26 07:47:00,10.346,10.372,10.284,10.372,450000.0
2008-12-26 07:48:00,10.361,10.361,10.231,10.286,800000.0
2008-12-26 07:49:00,10.377,10.377,10.223,10.316,450000.0
2008-12-26 07:50:00,10.372,10.421,10.296,10.296,900000.0
2008-12-26 07:52:00,10.327,10.339,10.25,10.33,350000.0
2008-12-26 07:55:00,10.251,10.336,10.224,10.268,400000.0
2008-12-26 07:56:00,10.339,10.349,10.206,10.248,800000.0
2008-12-26 07:57:00,10.337,10.358,10.269,10.343,400000.0
2008-12-26 07:59:00,10.337,10.337,10.215,10.228,350000.0
2008-12-26 08:00:00,10.313,10.329,10.221,10.326,550000.0
2008-12-26 08:04:00,10.319,10.366,10.272,10.293,400000.0
2008-12-26 08:06:00,10.364,10.383,10.268,10.324,400000.0
2008-12-26 08:08:00,10.223,10.351,10.223,10.335,150000.0
2008-12-26 08:09:00,10.342,10.342,10.258,10.258,350000.0
2008-12-26 08:10:00,10.283,10.404,10.283,10.376,350000.0
2008-12-26 08:11:00,10.317,10.35,10.279,10.35,400000.0
2008-12-26 08:12:00,10.24,10.352,10.24,10.319,400000.0
2008-12-26 08:13:00,10.266,10.36,10.233,10.36,550000.0
2008-12-26 08:15:00,10.369,10.369,10.221,10.343,550000.0
2008-12-26 08:16:00,10.234,10.337,10.216,10.216,500000.0
2008-12-26 08:17:00,10.242,10.347,10.242,10.315,500000.0
2008-12-26 08:18:00,10.259,10.373,10.245,10.298,450000.0
2008-12-26 08:20:00,10.316,10.358,10.239,10.276,250000.0
2008-12-26 08:21:00,10.275,10.366,10.211,10.366,450000.0
2008-12-26 08:22:00,10.32,10.39,10.276,10.276,500000.0
2008-12-26 08:23:00,10.375,10.407,10.319,10.319,350000.0
2008-12-26 08:24:00,10.3,10.357,10.3,10.306,350000.0
2008-12-26 08:25:00,10.276,10.391,10.249,10.32,650000.0
2008-12-26 08:26:00,10.369,10.369,10.224,10.273,400000.0
2008-12-26 08:27:00,10.282,10.365,10.216,10.216,350000.0
2008-12-26 08:28:00,10.403,10.403,10.298,10.395,500000.0
2008-12-26 08:29:00,10.363,10.423,10.294,10.294,400000.0
2008-12-26 08:30:00,10.295,10.367,10.29,10.311,350000.0
2008-12-26 08:31:00,10.263,10.372,10.241,10.372,400000.0
2008-12-26 08:33:00,10.342,10.361,10.236,10.359,400000.0
2008-12-26 08:34:00,10.352,10.352,10.212,10.352,400000.0
2008-12-26 08:35:00,10.401,10.401,10.267,10.343,550000.0
2008-12-26 08:36:00,10.293,10.414,10.289,10.389,450000.0
2008-12-26 08:37:00,10.356,10.381,10.258,10.34,450000.0
2008-12-26 08:38:00,10.321,10.356,10.211,10.315,400000.0
2008-12-26 08:39:00,10.227,10.338,10.179,10.308,450000.0
2008-12-26 08:40:00,10.33,10.33,10.208,10.265,650000.0
2008-12-26 08:41:00,10.321,10.403,10.265,10.291,550000.0
2008-12-26 08:47:00,10.186,10.374,10.177,10.374,400000.0
2008-12-26 08:49:00,10.297,10.394,10.251,10.327,450000.0
2008-12-26 08:50:00,10.316,10.374,10.241,10.36,500000.0
2008-12-26 08:53:00,10.31,10.399,10.273,10.388,500000.0
2008-12-26 08:55:00,10.206,10.315,10.202,10.233,450000.0
2008-12-26 08:56:00,10.22,10.405,10.202,10.202,550000.0
2008-12-26 08:57:00,10.385,10.385,10.251,10.251,400000.0
2008-12-26 08:58:00,10.376,10.377,10.236,10.374,450000.0
2008-12-26 08:59:00,10.343,10.343,10.258,10.258,350000.0
2008-12-26 09:00:00,10.266,10.352,10.238,10.304,600000.0
2008-12-26 09:01:00,10.315,10.385,10.282,10.312,400000.0
2008-12-26 09:02:00,10.346,10.375,10.27,10.27,500000.0
2008-12-26 09:03:00,10.285,10.357,10.21,10.354,550000.0
2008-12-26 09:04:00,10.341,10.379,10.278,10.319,350000.0
2008-12-26 09:05:00,10.283,10.392,10.242,10.242,350000.0
2008-12-26 09:06:00,10.298,10.438,10.28,10.404,550000.0
2008-12-26 09:07:00,10.341,10.341,10.282,10.282,350000.0
2008-12-26 09:09:00,10.348,10.376,10.24,10.376,950000.0
2008-12-26 09:10:00,10.293,10.4,10.237,10.314,450000.0
2008-12-26 09:11:00,10.353,10.39,10.252,10.355,500000.0
2008-12-26 09:13:00,10.352,10.381,10.251,10.336,400000.0
2008-12-26 09:14:00,10.336,10.403,10.252,10.403,350000.0
2008-12-26 09:15:00,10.35,10.356,10.224,10.258,400000.0
2008-12-26 09:16:00,10.368,10.376,10.277,10.277,450000.0
2008-12-26 09:17:00,10.281,10.375,10.281,10.375,400000.0
2008-12-26 09:18:00,10.293,10.404,10.208,10.208,400000.0
2008-12-26 09:19:00,10.359,10.366,10.202,10.241,600000.0
2008-12-26 09:20:00,10.331,10.376,10.33,10.36,250000.0
2008-12-26 09:21:00,10.362,10.369,10.268,10.336,400000.0
2008-12-26 09:22:00,10.352,10.352,10.231,10.312,600000.0
2008-12-26 09:23:00,10.347,10.375,10.263,10.307,600000.0
2008-12-26 09:24:00,10.372,10.393,10.286,10.393,550000.0
2008-12-26 09:25:00,10.267,10.405,10.267,10.361,550000.0
2008-12-26 09:26:00,10.327,10.373,10.271,10.373,350000.0
2008-12-26 09:27:00,10.275,10.333,10.244,10.333,350000.0
2008-12-26 09:28:00,10.326,10.375,10.275,10.346,450000.0
2008-12-26 09:29:00,10.363,10.363,10.215,10.349,400000.0
2008-12-26 09:30:00,10.318,10.416,10.307,10.317,700000.0
2008-12-26 09:31:00,10.295,10.394,10.262,10.262,450000.0
2008-12-26 09:32:00,10.292,10.359,10.292,10.299,350000.0
2008-12-26 09:33:00,10.342,10.365,10.227,10.344,400000.0
2008-12-26 09:34:00,10.287,10.375,10.251,10.251,350000.0
2008-12-26 09:35:00,10.254,10.359,10.254,10.349,550000.0
2008-12-26 09:36:00,10.232,10.366,10.232,10.357,400000.0
2008-12-26 09:37:00,10.384,10.398,10.259,10.354,450000.0
2008-12-26 09:38:00,10.382,10.382,10.301,10.329,400000.0
2008-12-26 09:39:00,10.288,10.394,10.267,10.286,700000.0
2008-12-26 09:40:00,10.337,10.376,10.25,10.258,400000.0
2008-12-26 09:41:00,10.35,10.382,10.27,10.382,350000.0
2008-12-26 09:42:00,10.268,10.38,10.268,10.268,350000.0
2008-12-26 09:43:00,10.318,10.374,10.27,10.352,500000.0
2008-12-26 09:44:00,10.353,10.375,10.302,10.332,600000.0
2008-12-26 09:45:00,10.362,10.386,10.257,10.348,650000.0
2008-12-26 09:46:00,10.306,10.34,10.252,10.259,350000.0
2008-12-26 09:47:00,10.271,10.352,10.26,10.26,400000.0
2008-12-26 09:48:00,10.325,10.368,10.212,10.313,650000.0
2008-12-26 09:49:00,10.374,10.387,10.262,10.262,350000.0
2008-12-26 09:50:00,10.328,10.386,10.255,10.386,450000.0
2008-12-26 09:51:00,10.321,10.374,10.256,10.374,550000.0
2008-12-26 09:54:00,10.309,10.341,10.223,10.283,450000.0
2008-12-26 09:55:00,10.292,10.377,10.261,10.285,350000.0
2008-12-26 09:56:00,10.248,10.419,10.24,10.24,550000.0
2008-12-26 09:57:00,10.284,10.369,10.226,10.343,750000.0
2008-12-26 09:58:00,10.333,10.375,10.256,10.31,350000.0
2008-12-26 09:59:00,10.372,10.372,10.198,10.279,650000.0
2008-12-26 10:00:00,10.253,10.361,10.227,10.297,600000.0
2008-12-26 10:01:00,10.372,10.372,10.245,10.245,350000.0
2008-12-26 10:02:00,10.37,10.37,10.243,10.323,400000.0
2008-12-26 10:03:00,10.33,10.33,10.227,10.227,350000.0
2008-12-26 10:04:00,10.345,10.379,10.255,10.379,400000.0
2008-12-26 10:05:00,10.308,10.353,10.203,10.31,450000.0
2008-12-26 10:06:00,10.213,10.377,10.213,10.258,700000.0
2008-12-26 10:07:00,10.274,10.376,10.223,10.376,350000.0
2008-12-26 10:08:00,10.348,10.348,10.194,10.222,500000.0
2008-12-26 10:09:00,10.27,10.354,10.234,10.316,600000.0
2008-12-26 10:10:00,10.249,10.36,10.228,10.334,600000.0
2008-12-26 10:11:00,10.277,10.321,10.232,10.272,400000.0
2008-12-26 10:12:00,10.275,10.372,10.239,10.36,500000.0
2008-12-26 10:14:00,10.28,10.356,10.274,10.347,400000.0
2008-12-26 10:15:00,10.242,10.366,10.22,10.366,500000.0
2008-12-26 10:16:00,10.347,10.36,10.221,10.352,500000.0
2008-12-26 10:17:00,10.276,10.355,10.25,10.281,350000.0
2008-12-26 10:18:00,10.277,10.36,10.243,10.316,550000.0
2008-12-26 10:19:00,10.367,10.369,10.239,10.369,450000.0
2008-12-26 10:20:00,10.273,10.349,10.247,10.274,550000.0
2008-12-26 10:21:00,10.246,10.39,10.246,10.346,650000.0
2008-12-26 10:22:00,10.34,10.377,10.27,10.341,400000.0
2008-12-26 10:23:00,10.33,10.381,10.22,10.22,550000.0
2008-12-26 10:24:00,10.213,10.367,10.213,10.256,450000.0
2008-12-26 10:25:00,10.281,10.337,10.265,10.32,450000.0
2008-12-26 10:26:00,10.311,10.343,10.235,10.235,350000.0
2008-12-26 10:27:00,10.279,10.293,10.192,10.192,400000.0
2008-12-26 10:28:00,10.29,10.372,10.241,10.294,350000.0
2008-12-26 10:29:00,10.335,10.382,10.235,10.344,500000.0
2008-12-26 10:30:00,10.277,10.323,10.255,10.255,350000.0
2008-12-26 10:31:00,10.29,10.414,10.282,10.33,450000.0
2008-12-26 10:32:00,10.378,10.419,10.288,10.293,400000.0
2008-12-26 10:33:00,10.329,10.335,10.209,10.324,550000.0
2008-12-26 10:34:00,10.364,10.409,10.276,10.284,700000.0
2008-12-26 10:36:00,10.25,10.41,10.244,10.381,450000.0
2008-12-26 10:37:00,10.308,10.357,10.252,10.335,550000.0
2008-12-26 10:38:00,10.259,10.37,10.259,10.28,400000.0
2008-12-26 10:40:00,10.246,10.341,10.206,10.243,400000.0
2008-12-26 10:41:00,10.338,10.338,10.208,10.295,350000.0
2008-12-26 10:43:00,10.318,10.333,10.213,10.317,550000.0
2008-12-26 10:44:00,10.223,10.327,10.203,10.31,550000.0
2008-12-26 10:45:00,10.263,10.44,10.263,10.361,350000.0
2008-12-26 10:46:00,10.272,10.379,10.265,10.281,550000.0
2008-12-26 10:47:00,10.318,10.366,10.242,10.352,450000.0
2008-12-26 10:48:00,10.306,10.329,10.248,10.325,450000.0
2008-12-26 10:49:00,10.311,10.388,10.243,10.328,500000.0
2008-12-26 10:50:00,10.293,10.319,10.227,10.239,450000.0
2008-12-26 10:51:00,10.291,10.388,10.291,10.332,400000.0
2008-12-26 10:53:00,10.336,10.336,10.214,10.288,450000.0
2008-12-26 10:54:00,10.305,10.325,10.231,10.262,550000.0
2008-12-26 10:55:00,10.316,10.377,10.295,10.295,400000.0
2008-12-26 10:56:00,10.294,10.35,10.286,10.35,450000.0
2008-12-26 10:57:00,10.217,10.337,10.198,10.305,350000.0
2008-12-26 10:58:00,10.363,10.363,10.243,10.27,350000.0
2008-12-26 10:59:00,10.33,10.338,10.179,10.179,450000.0
2008-12-26 11:00:00,10.278,10.372,10.229,10.252,350000.0
2008-12-26 11:01:00,10.183,10.301,10.16,10.271,550000.0
2008-12-26 11:02:00,10.249,10.37,10.219,10.306,350000.0
2008-12-26 11:03:00,10.273,10.385,10.226,10.318,550000.0
2008-12-26 11:04:00,10.299,10.299,10.177,10.271,600000.0
2008-12-26 11:05:00,10.198,10.336,10.198,10.336,550000.0
2008-12-26 11:06:00,10.332,10.332,10.2,10.331,500000.0
2008-12-26 11:07:00,10.238,10.375,10.229,10.256,450000.0
2008-12-26 11:08:00,10.284,10.323,10.217,10.247,400000.0
2008-12-26 11:09:00,10.303,10.303,10.181,10.28,500000.0
2008-12-26 11:10:00,10.193,10.312,10.181,10.181,400000.0
2008-12-26 11:11:00,10.298,10.332,10.196,10.287,350000.0
2008-12-26 11:12:00,10.249,10.309,10.218,10.301,450000.0
2008-12-26 11:13:00,10.258,10.343,10.234,10.343,400000.0
2008-12-26 11:14:00,10.208,10.344,10.186,10.244,550000.0
2008-12-26 11:15:00,10.207,10.29,10.178,10.178,350000.0
2008-12-26 11:16:00,10.212,10.331,10.197,10.21,350000.0
2008-12-26 11:17:00,10.173,10.286,10.173,10.286,500000.0
2008-12-26 11:18:00,10.256,10.329,10.198,10.329,400000.0
2008-12-26 11:19:00,10.226,10.356,10.216,10.356,550000.0
2008-12-26 11:20:00,10.22,10.377,10.22,10.333,400000.0
2008-12-26 11:21:00,10.254,10.333,10.254,10.328,550000.0
2008-12-26 11:22:00,10.25,10.318,10.224,10.224,350000.0
2008-12-26 11:23:00,10.255,10.311,10.186,10.189,500000.0
2008-12-26 11:24:00,10.225,10.322,10.218,10.218,450000.0
2008-12-26 11:25:00,10.242,10.342,10.219,10.317,400000.0
2008-12-26 11:26:00,10.228,10.318,10.158,10.318,400000.0
2008-12-26 11:30:00,10.215,10.347,10.215,10.253,450000.0
2008-12-26 11:31:00,10.254,10.354,10.23,10.255,450000.0
2008-12-26 11:32:00,10.227,10.304,10.185,10.221,400000.0
2008-12-26 11:33:00,10.246,10.33,10.246,10.249,500000.0
2008-12-26 11:34:00,10.246,10.312,10.164,10.312,300000.0
2008-12-26 11:35:00,10.186,10.283,10.186,10.231,350000.0
2008-12-26 11:36:00,10.281,10.32,10.17,10.17,550000.0
2008-12-26 11:37:00,10.267,10.341,10.231,10.293,350000.0
2008-12-26 11:38:00,10.188,10.296,10.132,10.171,500000.0
2008-12-26 11:39:00,10.262,10.319,10.192,10.192,400000.0
2008-12-26 11:40:00,10.268,10.333,10.23,10.247,550000.0
2008-12-26 11:41:00,10.246,10.291,10.203,10.274,350000.0
2008-12-26 11:42:00,10.28,10.28,10.126,10.132,500000.0
2008-12-26 11:43:00,10.252,10.324,10.243,10.324,450000.0
2008-12-26 11:44:00,10.208,10.32,10.208,10.248,500000.0
2008-12-26 11:45:00,10.311,10.311,10.183,10.204,400000.0
2008-12-26 11:46:00,10.3,10.319,10.192,10.211,400000.0
2008-12-26 11:47:00,10.287,10.326,10.174,10.267,400000.0
2008-12-26 11:48:00,10.261,10.292,10.197,10.292,400000.0
2008-12-26 11:49:00,10.289,10.366,10.222,10.256,350000.0
2008-12-26 11:50:00,10.233,10.315,10.188,10.315,350000.0
2008-12-26 11:51:00,10.245,10.344,10.231,10.264,550000.0
2008-12-26 11:52:00,10.178,10.325,10.178,10.292,500000.0
2008-12-26 11:53:00,10.267,10.303,10.178,10.299,500000.0
2008-12-26 11:54:00,10.309,10.309,10.164,10.218,400000.0
2008-12-26 11:55:00,10.289,10.335,10.202,10.32,350000.0
2008-12-26 11:56:00,10.295,10.332,10.189,10.215,500000.0
2008-12-26 11:57:00,10.274,10.328,10.211,10.325,550000.0
2008-12-26 11:58:00,10.234,10.368,10.232,10.345,350000.0
2008-12-26 11:59:00,10.223,10.364,10.223,10.23,350000.0
2008-12-26 12:00:00,10.312,10.354,10.259,10.325,550000.0
2008-12-26 12:01:00,10.228,10.267,10.121,10.183,750000.0
2008-12-26 12:02:00,10.305,10.319,10.249,10.259,350000.0
2008-12-26 12:03:00,10.231,10.293,10.215,10.249,550000.0
2008-12-26 12:04:00,10.222,10.273,10.182,10.224,400000.0
2008-12-26 12:05:00,10.334,10.351,10.242,10.242,350000.0
2008-12-26 12:06:00,10.189,10.287,10.189,10.214,450000.0
2008-12-26 12:07:00,10.249,10.322,10.188,10.306,450000.0
2008-12-26 12:08:00,10.32,10.333,10.214,10.333,450000.0
2008-12-26 12:09:00,10.218,10.304,10.206,10.278,500000.0
2008-12-26 12:10:00,10.295,10.334,10.23,10.285,400000.0
2008-12-26 12:11:00,10.244,10.331,10.224,10.243,550000.0
2008-12-26 12:13:00,10.312,10.36,10.259,10.36,350000.0
2008-12-26 12:14:00,10.265,10.343,10.21,10.343,350000.0
2008-12-26 12:15:00,10.285,10.315,10.201,10.211,450000.0
2008-12-26 12:16:00,10.227,10.33,10.221,10.221,350000.0
2008-12-26 12:17:00,10.227,10.359,10.227,10.312,400000.0
2008-12-26 12:18:00,10.237,10.318,10.213,10.213,500000.0
2008-12-26 12:19:00,10.277,10.364,10.232,10.274,500000.0
2008-12-26 12:20:00,10.207,10.326,10.207,10.217,550000.0
2008-12-26 12:21:00,10.32,10.329,10.248,10.329,350000.0
2008-12-26 12:22:00,10.305,10.371,10.241,10.31,550000.0
2008-12-26 12:23:00,10.249,10.34,10.249,10.249,400000.0
2008-12-26 12:24:00,10.334,10.363,10.262,10.345,600000.0
2008-12-26 12:25:00,10.36,10.36,10.246,10.246,350000.0
2008-12-26 12:26:00,10.353,10.353,10.234,10.284,400000.0
2008-12-26 12:27:00,10.323,10.349,10.233,10.318,350000.0
2008-12-26 12:28:00,10.243,10.327,10.223,10.223,550000.0
2008-12-26 12:29:00,10.246,10.361,10.246,10.36,350000.0
2008-12-26 12:30:00,10.261,10.337,10.198,10.294,500000.0
2008-12-26 12:31:00,10.199,10.328,10.199,10.307,450000.0
2008-12-26 12:32:00,10.286,10.335,10.244,10.32,400000.0
2008-12-26 12:34:00,10.247,10.346,10.247,10.296,350000.0
2008-12-26 12:36:00,10.32,10.32,10.248,10.31,350000.0
2008-12-26 12:38:00,10.38,10.38,10.38,10.38,550000.0
2008-12-26 12:39:00,10.235,10.365,10.235,10.25,550000.0
2008-12-26 12:40:00,10.355,10.359,10.234,10.306,350000.0
2008-12-26 12:41:00,10.364,10.364,10.23,10.305,400000.0
2008-12-26 12:42:00,10.267,10.353,10.254,10.31,550000.0
2008-12-26 12:43:00,10.322,10.35,10.275,10.341,500000.0
2008-12-26 12:44:00,10.256,10.363,10.23,10.276,500000.0
2008-12-26 12:45:00,10.316,10.354,10.208,10.304,400000.0
2008-12-26 12:46:00,10.301,10.327,10.268,10.268,350000.0
2008-12-26 12:47:00,10.243,10.351,10.217,10.331,500000.0
2008-12-26 12:48:00,10.217,10.342,10.217,10.282,400000.0
2008-12-26 12:49:00,10.269,10.348,10.221,10.247,500000.0
2008-12-26 12:50:00,10.261,10.342,10.202,10.226,450000.0
2008-12-26 12:52:00,10.36,10.36,10.36,10.36,400000.0
2008-12-26 12:53:00,10.299,10.361,10.271,10.355,400000.0
2008-12-26 12:54:00,10.346,10.346,10.255,10.299,550000.0
2008-12-26 12:55:00,10.261,10.363,10.254,10.313,500000.0
2008-12-26 12:56:00,10.261,10.361,10.261,10.276,500000.0
2008-12-26 12:57:00,10.323,10.366,10.233,10.33,400000.0
2008-12-26 12:58:00,10.332,10.371,10.26,10.355,450000.0
2008-12-26 12:59:00,10.342,10.342,10.167,10.209,350000.0
2008-12-26 13:00:00,10.336,10.336,10.26,10.307,350000.0
2008-12-26 13:01:00,10.3,10.3,10.184,10.272,450000.0
2008-12-26 13:02:00,10.215,10.297,10.2,10.233,400000.0
2008-12-26 13:03:00,10.257,10.291,10.15,10.26,600000.0
2008-12-26 13:04:00,10.318,10.339,10.221,10.326,400000.0
2008-12-26 13:05:00,10.238,10.382,10.238,10.328,550000.0
2008-12-26 13:06:00,10.346,10.346,10.196,10.303,450000.0
2008-12-26 13:07:00,10.255,10.345,10.222,10.275,500000.0
2008-12-26 13:08:00,10.307,10.321,10.227,10.243,350000.0
2008-12-26 13:09:00,10.261,10.344,10.24,10.253,500000.0
2008-12-26 13:10:00,10.232,10.307,10.22,10.296,400000.0
2008-12-26 13:13:00,10.246,10.315,10.199,10.314,450000.0
2008-12-26 13:14:00,10.249,10.298,10.218,10.286,400000.0
2008-12-26 13:15:00,10.283,10.382,10.215,10.215,350000.0
2008-12-26 13:17:00,10.173,10.25,10.124,10.25,500000.0
2008-12-26 13:18:00,10.269,10.299,10.175,10.292,450000.0
2008-12-26 13:19:00,10.305,10.305,10.189,10.189,400000.0
2008-12-26 13:20:00,10.198,10.269,10.146,10.209,500000.0
2008-12-26 13:21:00,10.253,10.354,10.232,10.344,500000.0
2008-12-26 13:22:00,10.328,10.33,10.192,10.217,450000.0
2008-12-26 13:23:00,10.284,10.324,10.214,10.324,400000.0
2008-12-26 13:24:00,10.314,10.314,10.199,10.307,350000.0
2008-12-26 13:25:00,10.307,10.318,10.232,10.318,350000.0
2008-12-26 13:26:00,10.194,10.316,10.177,10.253,650000.0
2008-12-26 13:27:00,10.244,10.244,10.209,10.209,200000.0
2008-12-26 13:28:00,10.23,10.313,10.157,10.313,400000.0
2008-12-26 13:30:00,10.188,10.273,10.188,10.192,550000.0
2008-12-26 13:33:00,10.298,10.317,10.199,10.315,500000.0
2008-12-26 13:34:00,10.268,10.282,10.2,10.282,450000.0
2008-12-26 13:35:00,10.252,10.252,10.155,10.252,400000.0
2008-12-26 13:36:00,10.25,10.315,10.183,10.277,450000.0
2008-12-26 13:37:00,10.283,10.286,10.192,10.286,400000.0
2008-12-26 13:38:00,10.253,10.331,10.209,10.321,400000.0
2008-12-26 13:40:00,10.114,10.272,10.08,10.272,700000.0
2008-12-26 13:42:00,10.233,10.281,10.165,10.208,400000.0
2008-12-26 13:43:00,10.24,10.25,10.172,10.231,500000.0
2008-12-26 13:44:00,10.193,10.231,10.138,10.231,350000.0
2008-12-26 13:45:00,10.22,10.292,10.192,10.192,350000.0
2008-12-26 13:46:00,10.213,10.302,10.2,10.202,450000.0
2008-12-26 13:49:00,10.301,10.317,10.186,10.236,400000.0
2008-12-26 13:50:00,10.17,10.283,10.148,10.283,400000.0
2008-12-26 13:51:00,10.268,10.295,10.163,10.208,400000.0
2008-12-26 13:52:00,10.304,10.304,10.174,10.272,350000.0
2008-12-26 13:53:00,10.212,10.302,10.208,10.208,450000.0
2008-12-26 13:54:00,10.312,10.312,10.178,10.31,400000.0
2008-12-26 13:55:00,10.281,10.281,10.162,10.164,400000.0
2008-12-26 13:56:00,10.261,10.261,10.168,10.168,350000.0
2008-12-26 13:57:00,10.266,10.28,10.161,10.28,350000.0
2008-12-26 13:58:00,10.295,10.295,10.204,10.295,400000.0
2008-12-26 14:00:00,10.299,10.299,10.22,10.296,350000.0
2008-12-26 14:01:00,10.174,10.312,10.174,10.312,750000.0
2008-12-26 14:05:00,10.312,10.354,10.196,10.25,400000.0
2008-12-26 14:09:00,10.185,10.313,10.182,10.226,550000.0
2008-12-26 14:10:00,10.18,10.279,10.18,10.217,350000.0
2008-12-26 14:11:00,10.313,10.332,10.267,10.332,350000.0
2008-12-26 14:12:00,10.263,10.313,10.189,10.313,400000.0
2008-12-26 14:13:00,10.29,10.335,10.219,10.275,350000.0
2008-12-26 14:14:00,10.264,10.284,10.15,10.215,350000.0
2008-12-26 14:20:00,10.205,10.292,10.194,10.194,600000.0
2008-12-26 14:21:00,10.308,10.318,10.188,10.188,350000.0
2008-12-26 14:22:00,10.298,10.298,10.155,10.169,400000.0
2008-12-26 14:23:00,10.306,10.306,10.18,10.216,650000.0
2008-12-26 14:24:00,10.253,10.326,10.22,10.245,550000.0
2008-12-26 14:25:00,10.309,10.316,10.171,10.171,700000.0
2008-12-26 14:26:00,10.246,10.315,10.194,10.249,350000.0
2008-12-26 14:28:00,10.274,10.313,10.178,10.278,550000.0
2008-12-26 14:30:00,10.259,10.286,10.158,10.263,400000.0
2008-12-26 14:31:00,10.192,10.326,10.192,10.221,400000.0
2008-12-26 14:35:00,10.284,10.3,10.23,10.23,350000.0
2008-12-26 14:36:00,10.238,10.333,10.208,10.307,450000.0
2008-12-26 14:37:00,10.194,10.286,10.149,10.149,550000.0
2008-12-26 14:38:00,10.289,10.315,10.203,10.248,400000.0
2008-12-26 14:39:00,10.229,10.334,10.198,10.279,800000.0
2008-12-26 14:40:00,10.234,10.365,10.229,10.288,700000.0
2008-12-26 14:41:00,10.232,10.288,10.169,10.288,350000.0
2008-12-26 14:42:00,10.242,10.323,10.198,10.214,450000.0
2008-12-26 14:43:00,10.261,10.312,10.178,10.312,500000.0
2008-12-26 14:44:00,10.219,10.292,10.198,10.292,450000.0
2008-12-26 14:46:00,10.319,10.324,10.188,10.238,550000.0
2008-12-26 14:47:00,10.28,10.319,10.194,10.3,350000.0
2008-12-26 14:48:00,10.302,10.334,10.25,10.298,400000.0
2008-12-26 14:50:00,10.198,10.298,10.169,10.271,400000.0
2008-12-26 14:51:00,10.317,10.326,10.222,10.282,350000.0
2008-12-26 14:52:00,10.327,10.327,10.2,10.226,450000.0
2008-12-26 14:53:00,10.243,10.313,10.176,10.313,450000.0
2008-12-26 14:54:00,10.302,10.33,10.199,10.25,400000.0
2008-12-26 14:55:00,10.301,10.305,10.2,10.26,450000.0
2008-12-26 14:56:00,10.329,10.364,10.254,10.335,350000.0
2008-12-26 14:57:00,10.336,10.396,10.262,10.262,350000.0
2008-12-26 14:58:00,10.303,10.309,10.202,10.293,400000.0
2008-12-26 14:59:00,10.256,10.335,10.204,10.204,550000.0
2008-12-26 15:00:00,10.268,10.348,10.231,10.231,350000.0
2008-12-26 15:01:00,10.379,10.379,10.255,10.279,400000.0
2008-12-26 15:03:00,10.356,10.374,10.239,10.374,450000.0
2008-12-26 15:04:00,10.315,10.385,10.251,10.353,400000.0
2008-12-26 15:05:00,10.359,10.399,10.269,10.311,400000.0
2008-12-26 15:06:00,10.377,10.377,10.234,10.239,400000.0
2008-12-26 15:07:00,10.258,10.359,10.211,10.331,350000.0
2008-12-26 15:08:00,10.252,10.378,10.252,10.322,450000.0
2008-12-26 15:09:00,10.363,10.38,10.255,10.268,450000.0
2008-12-26 15:10:00,10.276,10.374,10.232,10.286,400000.0
2008-12-26 15:11:00,10.329,10.358,10.269,10.335,500000.0
2008-12-26 15:12:00,10.339,10.405,10.248,10.248,400000.0
2008-12-26 15:13:00,10.299,10.432,10.29,10.29,400000.0
2008-12-26 15:14:00,10.248,10.359,10.214,10.241,400000.0
2008-12-26 15:15:00,10.277,10.319,10.217,10.258,350000.0
2008-12-26 15:16:00,10.252,10.39,10.252,10.39,350000.0
2008-12-26 15:17:00,10.328,10.38,10.221,10.38,500000.0
2008-12-26 15:18:00,10.341,10.365,10.25,10.365,450000.0
2008-12-26 15:19:00,10.313,10.44,10.283,10.283,450000.0
2008-12-26 15:20:00,10.29,10.372,10.244,10.334,550000.0
2008-12-26 15:21:00,10.373,10.373,10.216,10.246,400000.0
2008-12-26 15:22:00,10.353,10.394,10.293,10.382,400000.0
2008-12-26 15:23:00,10.35,10.37,10.261,10.336,550000.0
2008-12-26 15:24:00,10.283,10.348,10.24,10.275,600000.0
2008-12-26 15:25:00,10.36,10.379,10.259,10.314,350000.0
2008-12-26 15:26:00,10.344,10.346,10.228,10.228,450000.0
2008-12-26 15:27:00,10.337,10.375,10.264,10.264,450000.0
2008-12-26 15:28:00,10.393,10.393,10.311,10.332,350000.0
2008-12-26 15:29:00,10.374,10.374,10.252,10.278,400000.0
2008-12-26 15:30:00,10.315,10.4,10.262,10.321,400000.0
2008-12-26 15:31:00,10.251,10.351,10.228,10.229,350000.0
2008-12-26 15:32:00,10.397,10.399,10.243,10.339,500000.0
2008-12-26 15:33:00,10.289,10.347,10.257,10.333,350000.0
2008-12-26 15:34:00,10.301,10.388,10.301,10.347,450000.0
2008-12-26 15:35:00,10.357,10.381,10.253,10.286,500000.0
2008-12-26 15:36:00,10.341,10.41,10.298,10.379,550000.0
2008-12-26 15:37:00,10.347,10.401,10.279,10.306,450000.0
2008-12-26 15:38:00,10.308,10.4,10.291,10.4,450000.0
2008-12-26 15:39:00,10.315,10.402,10.315,10.385,350000.0
2008-12-26 15:40:00,10.241,10.332,10.241,10.332,550000.0
2008-12-26 15:41:00,10.34,10.397,10.26,10.283,350000.0
2008-12-26 15:42:00,10.303,10.418,10.264,10.371,400000.0
2008-12-26 15:43:00,10.371,10.371,10.259,10.318,500000.0
2008-12-26 15:44:00,10.375,10.392,10.286,10.386,350000.0
2008-12-26 15:46:00,10.401,10.406,10.297,10.406,350000.0
2008-12-26 15:47:00,10.359,10.387,10.24,10.267,550000.0
2008-12-26 15:48:00,10.303,10.354,10.27,10.29,350000.0
2008-12-26 15:49:00,10.373,10.415,10.331,10.415,350000.0
2008-12-26 15:50:00,10.354,10.391,10.285,10.307,550000.0
2008-12-26 15:51:00,10.248,10.36,10.246,10.36,500000.0
2008-12-26 15:52:00,10.247,10.362,10.234,10.234,350000.0
2008-12-26 15:53:00,10.261,10.367,10.242,10.331,400000.0
2008-12-26 15:54:00,10.347,10.381,10.244,10.313,450000.0
2008-12-26 15:55:00,10.282,10.436,10.249,10.31,550000.0
2008-12-26 15:56:00,10.378,10.378,10.238,10.238,450000.0
2008-12-26 15:57:00,10.312,10.417,10.285,10.394,500000.0
2008-12-26 15:58:00,10.376,10.4,10.282,10.4,500000.0
2008-12-26 15:59:00,10.386,10.387,10.273,10.306,450000.0
2008-12-26 16:00:00,10.233,10.373,10.233,10.351,550000.0
2008-12-26 16:01:00,10.33,10.358,10.231,10.329,450000.0
2008-12-26 16:02:00,10.257,10.387,10.244,10.308,550000.0
2008-12-26 16:03:00,10.274,10.336,10.211,10.225,400000.0
2008-12-26 16:04:00,10.199,10.333,10.193,10.333,400000.0
2008-12-26 16:06:00,10.228,10.313,10.228,10.243,500000.0
2008-12-26 16:07:00,10.235,10.326,10.222,10.288,500000.0
2008-12-26 16:08:00,10.225,10.33,10.225,10.299,450000.0
2008-12-26 16:09:00,10.229,10.348,10.217,10.348,350000.0
2008-12-26 16:10:00,10.31,10.358,10.208,10.248,400000.0
2008-12-26 16:11:00,10.239,10.336,10.228,10.27,550000.0
2008-12-26 16:14:00,10.32,10.32,10.233,10.269,350000.0
2008-12-26 16:15:00,10.28,10.339,10.188,10.291,550000.0
2008-12-26 16:16:00,10.275,10.337,10.218,10.293,550000.0
2008-12-26 16:17:00,10.298,10.327,10.203,10.327,350000.0
2008-12-26 16:18:00,10.349,10.366,10.244,10.298,400000.0
2008-12-26 16:19:00,10.238,10.338,10.238,10.331,500000.0
2008-12-26 16:20:00,10.324,10.332,10.18,10.332,550000.0
2008-12-26 16:21:00,10.224,10.369,10.219,10.219,400000.0
2008-12-26 16:22:00,10.304,10.314,10.218,10.268,450000.0
2008-12-26 16:23:00,10.22,10.29,10.188,10.188,400000.0
2008-12-26 16:24:00,10.275,10.312,10.21,10.312,400000.0
2008-12-26 16:25:00,10.295,10.295,10.166,10.166,450000.0
2008-12-26 16:26:00,10.289,10.329,10.194,10.194,550000.0
2008-12-26 16:27:00,10.313,10.358,10.246,10.335,650000.0
2008-12-26 16:28:00,10.311,10.311,10.193,10.281,550000.0
2008-12-26 16:29:00,10.246,10.325,10.203,10.229,400000.0
2008-12-26 16:30:00,10.314,10.314,10.181,10.212,600000.0
2008-12-26 16:31:00,10.33,10.336,10.212,10.212,500000.0
2008-12-26 16:32:00,10.293,10.313,10.18,10.313,450000.0
2008-12-26 16:33:00,10.23,10.317,10.19,10.216,550000.0
2008-12-26 16:34:00,10.314,10.314,10.205,10.205,350000.0
2008-12-26 16:35:00,10.204,10.267,10.19,10.217,400000.0
2008-12-26 16:36:00,10.299,10.335,10.215,10.216,400000.0
2008-12-26 16:37:00,10.283,10.3,10.204,10.231,500000.0
2008-12-26 16:38:00,10.19,10.336,10.19,10.215,450000.0
2008-12-26 16:39:00,10.318,10.318,10.206,10.295,500000.0
2008-12-26 16:40:00,10.217,10.297,10.179,10.229,450000.0
2008-12-26 16:41:00,10.233,10.326,10.191,10.293,400000.0
2008-12-26 16:42:00,10.266,10.293,10.153,10.292,700000.0
2008-12-26 16:43:00,10.242,10.301,10.138,10.301,550000.0
2008-12-26 16:44:00,10.274,10.302,10.173,10.221,400000.0
2008-12-26 16:45:00,10.194,10.292,10.164,10.292,350000.0
2008-12-26 16:46:00,10.274,10.309,10.213,10.277,500000.0
2008-12-26 16:47:00,10.236,10.34,10.22,10.259,600000.0
2008-12-26 16:48:00,10.346,10.406,10.245,10.298,400000.0
2008-12-26 16:49:00,10.342,10.393,10.257,10.257,450000.0
2008-12-26 16:50:00,10.345,10.345,10.202,10.238,500000.0
2008-12-26 16:51:00,10.301,10.36,10.213,10.229,500000.0
2008-12-26 16:52:00,10.323,10.328,10.233,10.25,350000.0
2008-12-26 16:53:00,10.328,10.328,10.224,10.268,400000.0
2008-12-26 16:54:00,10.31,10.319,10.222,10.28,400000.0
2008-12-26 16:55:00,10.326,10.326,10.157,10.321,500000.0
2008-12-26 16:56:00,10.229,10.32,10.196,10.205,400000.0
2008-12-26 16:57:00,10.252,10.316,10.188,10.288,350000.0
2008-12-26 16:58:00,10.269,10.319,10.179,10.179,550000.0
2008-12-26 16:59:00,10.241,10.359,10.216,10.216,400000.0
2008-12-26 17:00:00,10.239,10.327,10.182,10.312,350000.0
2008-12-26 17:01:00,10.33,10.33,10.193,10.283,450000.0
2008-12-26 17:02:00,10.231,10.316,10.231,10.256,400000.0
2008-12-26 17:03:00,10.264,10.296,10.186,10.244,450000.0
2008-12-26 17:04:00,10.315,10.315,10.189,10.189,400000.0
2008-12-26 17:05:00,10.326,10.326,10.151,10.268,400000.0
2008-12-26 17:06:00,10.333,10.34,10.24,10.34,350000.0
2008-12-26 17:07:00,10.266,10.324,10.198,10.233,550000.0
2008-12-26 17:08:00,10.327,10.327,10.208,10.24,350000.0
2008-12-26 17:09:00,10.23,10.372,10.23,10.351,450000.0
2008-12-26 17:10:00,10.275,10.313,10.186,10.186,500000.0
2008-12-26 17:11:00,10.249,10.351,10.213,10.224,550000.0
2008-12-26 17:12:00,10.184,10.283,10.172,10.283,400000.0
2008-12-26 17:13:00,10.21,10.36,10.21,10.238,600000.0
2008-12-26 17:14:00,10.263,10.301,10.219,10.219,350000.0
2008-12-26 17:15:00,10.243,10.296,10.243,10.296,100000.0
2008-12-26 17:16:00,10.227,10.336,10.187,10.21,550000.0
2008-12-26 17:19:00,10.29,10.364,10.23,10.246,550000.0
2008-12-26 17:20:00,10.337,10.365,10.224,10.237,350000.0
2008-12-26 17:21:00,10.288,10.342,10.206,10.307,550000.0
2008-12-26 17:22:00,10.293,10.307,10.178,10.22,400000.0
2008-12-26 17:23:00,10.316,10.316,10.198,10.198,300000.0
2008-12-26 17:24:00,10.226,10.273,10.186,10.25,250000.0
2008-12-26 17:25:00,10.26,10.335,10.205,10.245,450000.0
2008-12-26 17:26:00,10.21,10.321,10.21,10.227,450000.0
2008-12-26 17:28:00,10.277,10.36,10.23,10.341,550000.0
2008-12-26 17:29:00,10.34,10.34,10.34,10.34,350000.0
2008-12-26 17:30:00,10.269,10.308,10.187,10.268,350000.0
2008-12-26 17:31:00,10.253,10.316,10.17,10.272,600000.0
2008-12-26 17:32:00,10.212,10.349,10.206,10.282,400000.0
2008-12-26 17:33:00,10.311,10.313,10.175,10.21,350000.0
2008-12-26 17:34:00,10.215,10.345,10.209,10.291,500000.0
2008-12-26 17:35:00,10.318,10.319,10.204,10.239,500000.0
2008-12-26 17:36:00,10.302,10.302,10.161,10.298,400000.0
2008-12-26 17:37:00,10.302,10.302,10.187,10.27,500000.0
2008-12-26 17:38:00,10.22,10.269,10.154,10.249,350000.0
2008-12-26 17:39:00,10.251,10.251,10.131,10.156,350000.0
2008-12-26 17:40:00,10.295,10.313,10.212,10.308,550000.0
2008-12-26 17:41:00,10.26,10.276,10.138,10.276,300000.0
2008-12-26 17:42:00,10.196,10.341,10.196,10.322,500000.0
2008-12-26 17:44:00,10.228,10.317,10.168,10.216,350000.0
2008-12-26 17:45:00,10.226,10.317,10.202,10.223,550000.0
2008-12-26 17:46:00,10.2,10.256,10.136,10.174,350000.0
2008-12-26 17:47:00,10.14,10.284,10.14,10.217,400000.0
2008-12-26 17:48:00,10.3,10.31,10.3,10.31,650000.0
2008-12-26 17:49:00,10.16,10.307,10.151,10.258,650000.0
2008-12-26 17:50:00,10.203,10.279,10.166,10.178,350000.0
2008-12-26 17:51:00,10.241,10.289,10.2,10.266,550000.0
2008-12-26 17:52:00,10.269,10.284,10.186,10.284,400000.0
2008-12-26 17:53:00,10.206,10.272,10.206,10.272,100000.0
2008-12-26 17:54:00,10.203,10.276,10.192,10.237,350000.0
2008-12-26 17:55:00,10.202,10.308,10.175,10.181,400000.0
2008-12-26 17:56:00,10.183,10.277,10.182,10.218,500000.0
2008-12-26 17:57:00,10.191,10.304,10.191,10.265,400000.0
2008-12-26 17:58:00,10.24,10.28,10.155,10.155,500000.0
2008-12-26 17:59:00,10.17,10.28,10.154,10.28,350000.0
2008-12-26 18:00:00,10.251,10.257,10.131,10.146,400000.0
2008-12-26 18:01:00,10.177,10.251,10.173,10.183,400000.0
2008-12-26 18:02:00,10.251,10.304,10.17,10.215,450000.0
2008-12-26 18:03:00,10.253,10.256,10.157,10.217,450000.0
2008-12-26 18:04:00,10.277,10.277,10.161,10.18,550000.0
2008-12-26 18:05:00,10.25,10.303,10.179,10.213,750000.0
2008-12-26 18:06:00,10.25,10.273,10.131,10.218,450000.0
2008-12-26 18:07:00,10.279,10.31,10.171,10.28,400000.0
2008-12-26 18:08:00,10.33,10.33,10.33,10.33,350000.0
2008-12-26 18:09:00,10.174,10.278,10.145,10.195,350000.0
2008-12-26 18:10:00,10.254,10.313,10.186,10.313,400000.0
2008-12-26 18:11:00,10.206,10.287,10.161,10.271,450000.0
2008-12-26 18:12:00,10.326,10.326,10.199,10.293,400000.0
2008-12-26 18:13:00,10.268,10.312,10.204,10.291,300000.0
2008-12-26 18:15:00,10.353,10.384,10.231,10.231,400000.0
2008-12-26 18:16:00,10.305,10.32,10.179,10.26,550000.0
2008-12-26 18:17:00,10.321,10.321,10.266,10.267,250000.0
2008-12-26 18:18:00,10.187,10.297,10.187,10.237,450000.0
2008-12-26 18:20:00,10.214,10.335,10.214,10.262,550000.0
2008-12-26 18:21:00,10.295,10.34,10.24,10.281,550000.0
2008-12-26 18:22:00,10.308,10.31,10.265,10.31,250000.0
2008-12-26 18:24:00,10.263,10.329,10.243,10.329,350000.0
2008-12-26 18:26:00,10.224,10.327,10.224,10.282,400000.0
2008-12-26 18:27:00,10.243,10.35,10.204,10.225,350000.0
2008-12-26 18:29:00,10.262,10.33,10.217,10.273,450000.0
2008-12-26 18:30:00,10.269,10.315,10.199,10.199,400000.0
2008-12-26 18:31:00,10.272,10.334,10.259,10.268,1550000.0
2008-12-26 18:32:00,10.37,10.38,10.37,10.38,350000.0
2008-12-26 18:33:00,10.329,10.329,10.239,10.28,350000.0
2008-12-26 18:34:00,10.38,10.38,10.243,10.3,500000.0
2008-12-26 18:35:00,10.304,10.367,10.297,10.302,350000.0
2008-12-26 18:36:00,10.338,10.363,10.263,10.328,400000.0
2008-12-26 18:37:00,10.243,10.312,10.213,10.312,400000.0
2008-12-26 18:38:00,10.244,10.321,10.244,10.321,450000.0
2008-12-26 18:39:00,10.317,10.317,10.208,10.262,350000.0
2008-12-26 18:40:00,10.22,10.315,10.192,10.315,500000.0
2008-12-26 18:41:00,10.304,10.329,10.19,10.312,500000.0
2008-12-26 18:42:00,10.313,10.348,10.198,10.297,550000.0
2008-12-26 18:44:00,10.262,10.338,10.234,10.318,850000.0
2008-12-26 18:45:00,10.292,10.377,10.266,10.266,400000.0
2008-12-26 18:46:00,10.332,10.352,10.209,10.309,550000.0
2008-12-26 18:47:00,10.301,10.36,10.213,10.255,550000.0
2008-12-26 18:48:00,10.317,10.336,10.249,10.308,1900000.0
2008-12-26 18:49:00,10.284,10.347,10.211,10.246,450000.0
2008-12-26 18:50:00,10.33,10.334,10.219,10.312,350000.0
2008-12-26 18:51:00,10.293,10.317,10.186,10.307,550000.0
2008-12-26 18:52:00,10.276,10.338,10.273,10.297,350000.0
2008-12-26 18:53:00,10.25,10.328,10.217,10.299,450000.0
2008-12-26 18:54:00,10.325,10.343,10.208,10.284,400000.0
2008-12-26 18:56:00,10.317,10.369,10.264,10.295,350000.0
2008-12-26 18:57:00,10.32,10.32,10.301,10.301,100000.0
2008-12-26 18:58:00,10.32,10.329,10.235,10.305,1250000.0
2008-12-26 18:59:00,10.291,10.345,10.232,10.322,1500000.0
2008-12-26 19:00:00,10.323,10.351,10.272,10.322,400000.0
2008-12-26 19:02:00,10.254,10.329,10.249,10.294,350000.0
2008-12-26 19:03:00,10.238,10.364,10.238,10.279,450000.0
2008-12-26 19:04:00,10.231,10.361,10.231,10.323,450000.0
2008-12-26 19:05:00,10.252,10.344,10.194,10.344,400000.0
2008-12-26 19:06:00,10.306,10.336,10.209,10.244,400000.0
2008-12-26 19:07:00,10.36,10.373,10.299,10.354,350000.0
2008-12-26 19:08:00,10.332,10.347,10.268,10.286,450000.0
2008-12-26 19:09:00,10.221,10.344,10.216,10.243,550000.0
2008-12-26 19:10:00,10.264,10.341,10.264,10.341,350000.0
2008-12-26 19:11:00,10.288,10.362,10.201,10.362,550000.0
2008-12-26 19:13:00,10.291,10.355,10.272,10.303,550000.0
2008-12-26 19:14:00,10.251,10.354,10.221,10.27,350000.0
2008-12-26 19:15:00,10.315,10.393,10.241,10.343,550000.0
2008-12-26 19:16:00,10.323,10.381,10.262,10.262,350000.0
2008-12-26 19:17:00,10.316,10.316,10.176,10.289,350000.0
2008-12-26 19:18:00,10.289,10.333,10.289,10.333,100000.0
2008-12-26 19:19:00,10.318,10.347,10.189,10.347,350000.0
2008-12-26 19:20:00,10.361,10.373,10.273,10.346,250000.0
2008-12-26 19:21:00,10.327,10.352,10.169,10.207,550000.0
2008-12-26 19:23:00,10.22,10.267,10.218,10.218,350000.0
2008-12-26 19:24:00,10.303,10.338,10.209,10.329,550000.0
2008-12-26 19:25:00,10.361,10.361,10.229,10.322,450000.0
2008-12-26 19:27:00,10.363,10.363,10.23,10.263,400000.0
2008-12-26 19:28:00,10.283,10.363,10.265,10.336,450000.0
2008-12-26 19:29:00,10.348,10.349,10.24,10.241,500000.0
2008-12-26 19:30:00,10.28,10.355,10.28,10.287,400000.0
2008-12-26 19:31:00,10.285,10.325,10.256,10.302,450000.0
2008-12-26 19:32:00,10.324,10.341,10.249,10.281,400000.0
2008-12-26 19:33:00,10.274,10.357,10.264,10.342,500000.0
2008-12-26 19:37:00,10.376,10.376,10.271,10.271,250000.0
2008-12-26 19:38:00,10.331,10.336,10.207,10.336,400000.0
2008-12-26 19:39:00,10.345,10.361,10.231,10.26,400000.0
2008-12-26 19:40:00,10.343,10.343,10.253,10.291,400000.0
2008-12-26 19:41:00,10.336,10.338,10.226,10.298,550000.0
2008-12-26 19:42:00,10.307,10.315,10.208,10.268,400000.0
2008-12-26 19:43:00,10.298,10.327,10.184,10.318,550000.0
2008-12-26 19:44:00,10.246,10.372,10.246,10.309,400000.0
2008-12-26 19:45:00,10.361,10.361,10.221,10.341,400000.0
2008-12-26 19:46:00,10.295,10.368,10.251,10.251,350000.0
2008-12-26 19:48:00,10.301,10.35,10.245,10.325,400000.0
2008-12-26 19:49:00,10.345,10.345,10.213,10.313,400000.0
2008-12-26 19:50:00,10.253,10.331,10.208,10.324,400000.0
2008-12-26 19:51:00,10.338,10.338,10.176,10.239,400000.0
2008-12-26 19:52:00,10.322,10.348,10.215,10.348,450000.0
2008-12-26 19:53:00,10.339,10.369,10.291,10.338,400000.0
2008-12-26 19:54:00,10.258,10.328,10.228,10.244,350000.0
2008-12-26 19:55:00,10.256,10.347,10.231,10.347,350000.0
2008-12-26 19:56:00,10.317,10.429,10.305,10.382,450000.0
2008-12-26 19:57:00,10.4,10.402,10.265,10.272,550000.0
2008-12-26 19:58:00,10.39,10.39,10.241,10.241,350000.0
2008-12-26 19:59:00,10.341,10.37,10.269,10.273,350000.0
2008-12-26 20:00:00,10.36,10.36,10.214,10.356,400000.0
2008-12-26 20:01:00,10.322,10.369,10.25,10.303,500000.0
2008-12-26 20:02:00,10.393,10.393,10.283,10.328,350000.0
2008-12-26 20:03:00,10.439,10.451,10.331,10.45,550000.0
2008-12-26 20:04:00,10.456,10.506,10.365,10.438,350000.0
2008-12-26 20:05:00,10.5,10.5,10.366,10.366,350000.0
2008-12-26 20:06:00,10.438,10.49,10.346,10.475,500000.0
2008-12-26 20:07:00,10.418,10.452,10.322,10.429,500000.0
2008-12-26 20:08:00,10.505,10.512,10.373,10.455,450000.0
2008-12-26 20:09:00,10.413,10.461,10.334,10.45,400000.0
2008-12-26 20:10:00,10.428,10.463,10.334,10.416,550000.0
2008-12-26 20:11:00,10.33,10.389,10.245,10.245,550000.0
2008-12-26 20:12:00,10.397,10.404,10.304,10.383,350000.0
2008-12-26 20:13:00,10.419,10.435,10.301,10.301,350000.0
2008-12-26 20:14:00,10.354,10.444,10.354,10.426,350000.0
2008-12-26 20:15:00,10.363,10.444,10.363,10.422,550000.0
2008-12-26 20:16:00,10.397,10.434,10.339,10.408,400000.0
2008-12-26 20:17:00,10.382,10.5,10.366,10.489,350000.0
2008-12-26 20:18:00,10.427,10.458,10.356,10.458,250000.0
2008-12-26 20:19:00,10.424,10.505,10.363,10.426,400000.0
2008-12-26 20:20:00,10.481,10.481,10.332,10.443,400000.0
2008-12-26 20:21:00,10.362,10.461,10.341,10.461,500000.0
2008-12-26 20:22:00,10.368,10.45,10.366,10.418,500000.0
2008-12-26 20:23:00,10.426,10.463,10.385,10.46,350000.0
2008-12-26 20:24:00,10.375,10.491,10.33,10.491,500000.0
2008-12-26 20:25:00,10.395,10.499,10.328,10.387,450000.0
2008-12-26 20:26:00,10.385,10.51,10.385,10.478,350000.0
2008-12-26 20:27:00,10.463,10.491,10.375,10.451,450000.0
2008-12-26 20:28:00,10.488,10.496,10.377,10.426,550000.0
2008-12-26 20:29:00,10.368,10.501,10.368,10.466,500000.0
2008-12-26 20:30:00,10.446,10.554,10.377,10.518,500000.0
2008-12-26 20:31:00,10.515,10.532,10.449,10.449,450000.0
2008-12-26 20:32:00,10.558,10.558,10.385,10.426,350000.0
2008-12-26 20:33:00,10.538,10.558,10.421,10.51,400000.0
2008-12-26 20:34:00,10.471,10.542,10.422,10.422,250000.0
2008-12-26 20:35:00,10.534,10.537,10.411,10.411,400000.0
2008-12-26 20:36:00,10.438,10.501,10.413,10.413,350000.0
2008-12-26 20:37:00,10.461,10.522,10.43,10.444,350000.0
2008-12-26 20:38:00,10.492,10.525,10.427,10.427,400000.0
2008-12-26 20:40:00,10.479,10.54,10.423,10.513,550000.0
2008-12-26 20:41:00,10.462,10.488,10.419,10.457,400000.0
2008-12-26 20:42:00,10.524,10.524,10.402,10.47,350000.0
2008-12-26 20:43:00,10.533,10.592,10.425,10.553,350000.0
2008-12-26 20:44:00,10.45,10.523,10.39,10.478,400000.0
2008-12-26 20:45:00,10.435,10.502,10.402,10.402,400000.0
2008-12-26 20:46:00,10.383,10.519,10.383,10.473,350000.0
2008-12-26 20:47:00,10.417,10.52,10.368,10.368,400000.0
2008-12-26 20:48:00,10.399,10.509,10.378,10.428,500000.0
2008-12-26 20:49:00,10.437,10.505,10.332,10.505,350000.0
2008-12-26 20:50:00,10.323,10.468,10.323,10.35,400000.0
2008-12-26 20:51:00,10.438,10.508,10.409,10.426,500000.0
2008-12-26 20:52:00,10.403,10.493,10.403,10.406,450000.0
2008-12-26 20:53:00,10.383,10.494,10.369,10.465,350000.0
2008-12-26 20:54:00,10.453,10.493,10.408,10.408,500000.0
2008-12-26 20:55:00,10.429,10.504,10.429,10.504,300000.0
2008-12-26 20:57:00,10.479,10.479,10.364,10.364,250000.0
2008-12-26 20:58:00,10.466,10.544,10.413,10.476,450000.0
2008-12-26 20:59:00,10.448,10.507,10.397,10.507,350000.0
2008-12-26 21:00:00,10.434,10.518,10.395,10.42,650000.0
2008-12-26 21:01:00,10.386,10.494,10.353,10.494,450000.0
2008-12-26 21:02:00,10.481,10.528,10.413,10.431,550000.0
2008-12-26 21:03:00,10.434,10.547,10.42,10.469,550000.0
2008-12-26 21:04:00,10.488,10.538,10.416,10.538,550000.0
2008-12-26 21:05:00,10.522,10.563,10.434,10.443,350000.0
2008-12-26 21:06:00,10.508,10.546,10.433,10.441,550000.0
2008-12-26 21:08:00,10.561,10.563,10.444,10.53,400000.0
2008-12-26 21:10:00,10.499,10.603,10.422,10.456,800000.0
2008-12-26 21:12:00,10.353,10.504,10.353,10.379,550000.0
2008-12-26 21:14:00,10.429,10.554,10.429,10.509,250000.0
2008-12-26 21:15:00,10.434,10.554,10.434,10.47,350000.0
2008-12-26 21:16:00,10.474,10.556,10.45,10.511,550000.0
2008-12-26 21:17:00,10.478,10.554,10.437,10.509,350000.0
2008-12-26 21:19:00,10.501,10.528,10.357,10.528,450000.0
2008-12-26 21:20:00,10.509,10.514,10.375,10.397,950000.0
2008-12-26 21:21:00,10.539,10.539,10.362,10.414,550000.0
2008-12-26 21:22:00,10.56,10.57,10.56,10.57,450000.0
2008-12-26 21:23:00,10.483,10.501,10.392,10.445,450000.0
2008-12-26 21:24:00,10.5,10.537,10.384,10.384,450000.0
2008-12-26 21:25:00,10.433,10.506,10.414,10.449,400000.0
2008-12-26 21:26:00,10.463,10.523,10.395,10.427,350000.0
2008-12-26 21:27:00,10.57,10.57,10.56,10.56,400000.0
2008-12-26 21:28:00,10.435,10.521,10.417,10.421,400000.0
2008-12-26 21:29:00,10.518,10.52,10.403,10.48,550000.0
2008-12-26 21:30:00,10.444,10.484,10.349,10.349,550000.0
2008-12-26 21:31:00,10.521,10.532,10.445,10.445,150000.0
2008-12-26 21:32:00,10.496,10.561,10.423,10.53,450000.0
2008-12-26 21:33:00,10.5,10.553,10.5,10.553,100000.0
2008-12-26 21:34:00,10.449,10.528,10.368,10.507,450000.0
2008-12-26 21:35:00,10.536,10.536,10.439,10.439,150000.0
2008-12-26 21:36:00,10.544,10.608,10.468,10.468,450000.0
2008-12-26 21:38:00,10.387,10.499,10.368,10.499,600000.0
2008-12-26 21:40:00,10.524,10.524,10.409,10.416,450000.0
2008-12-26 21:42:00,10.549,10.549,10.417,10.418,400000.0
2008-12-26 21:43:00,10.506,10.565,10.43,10.544,400000.0
2008-12-26 21:45:00,10.468,10.538,10.46,10.463,250000.0
2008-12-26 21:46:00,10.542,10.586,10.468,10.478,550000.0
2008-12-26 21:47:00,10.566,10.566,10.522,10.561,300000.0
2008-12-26 21:48:00,10.449,10.532,10.445,10.532,400000.0
2008-12-26 21:49:00,10.519,10.519,10.386,10.452,550000.0
2008-12-26 21:50:00,10.547,10.581,10.447,10.531,900000.0
2008-12-26 21:51:00,10.461,10.539,10.417,10.539,500000.0
2008-12-26 21:52:00,10.527,10.565,10.437,10.565,550000.0
2008-12-26 21:53:00,10.452,10.544,10.452,10.544,100000.0
2008-12-26 21:54:00,10.542,10.542,10.365,10.516,300000.0
2008-12-26 21:55:00,10.541,10.625,10.455,10.455,350000.0
2008-12-26 21:56:00,10.48,10.569,10.447,10.511,550000.0
2008-12-26 21:57:00,10.568,10.59,10.506,10.572,550000.0
2008-12-26 21:58:00,10.489,10.55,10.449,10.449,400000.0
2008-12-26 21:59:00,10.547,10.586,10.457,10.505,500000.0
2008-12-26 22:00:00,10.523,10.543,10.404,10.404,300000.0
2008-12-26 22:01:00,10.537,10.537,10.417,10.46,250000.0
2008-12-26 22:03:00,10.508,10.589,10.474,10.547,350000.0
2008-12-26 22:04:00,10.484,10.552,10.428,10.486,450000.0
2008-12-26 22:05:00,10.576,10.576,10.468,10.496,400000.0
2008-12-26 22:06:00,10.538,10.594,10.474,10.51,400000.0
2008-12-26 22:07:00,10.497,10.568,10.488,10.523,300000.0
2008-12-26 22:08:00,10.464,10.508,10.45,10.489,400000.0
2008-12-26 22:09:00,10.551,10.599,10.428,10.599,550000.0
2008-12-26 22:10:00,10.539,10.625,10.47,10.602,400000.0
2008-12-26 22:11:00,10.592,10.605,10.499,10.499,400000.0
2008-12-26 22:12:00,10.619,10.619,10.506,10.555,350000.0
2008-12-26 22:13:00,10.62,10.622,10.477,10.495,550000.0
2008-12-26 22:14:00,10.494,10.609,10.463,10.599,350000.0
2008-12-26 22:15:00,10.603,10.625,10.529,10.602,300000.0
2008-12-26 22:16:00,10.642,10.648,10.576,10.648,250000.0
2008-12-26 22:17:00,10.671,10.671,10.539,10.539,200000.0
2008-12-26 22:18:00,10.645,10.645,10.506,10.592,350000.0
2008-12-26 22:19:00,10.638,10.653,10.518,10.653,450000.0
2008-12-26 22:20:00,10.533,10.657,10.51,10.519,350000.0
2008-12-26 22:21:00,10.592,10.673,10.511,10.665,400000.0
2008-12-26 22:23:00,10.519,10.634,10.519,10.604,300000.0
2008-12-26 22:24:00,10.534,10.659,10.534,10.657,350000.0
2008-12-26 22:25:00,10.577,10.729,10.577,10.68,550000.0
2008-12-26 22:26:00,10.68,10.69,10.68,10.69,400000.0
2008-12-26 22:27:00,10.593,10.649,10.564,10.649,400000.0
2008-12-26 22:28:00,10.664,10.664,10.55,10.633,400000.0
2008-12-26 22:29:00,10.608,10.696,10.586,10.64,450000.0
2008-12-26 22:30:00,10.611,10.692,10.536,10.601,350000.0
2008-12-26 22:32:00,10.613,10.671,10.544,10.544,550000.0
2008-12-26 22:33:00,10.685,10.716,10.571,10.682,450000.0
2008-12-26 22:34:00,10.543,10.662,10.486,10.662,550000.0
2008-12-26 22:35:00,10.623,10.69,10.6,10.69,300000.0
2008-12-26 22:36:00,10.538,10.654,10.5,10.648,650000.0
2008-12-26 22:37:00,10.652,10.709,10.602,10.668,500000.0
2008-12-26 22:38:00,10.572,10.611,10.572,10.611,100000.0
2008-12-26 22:39:00,10.634,10.67,10.529,10.569,500000.0
2008-12-26 22:40:00,10.622,10.687,10.586,10.687,400000.0
2008-12-26 22:41:00,10.72,10.77,10.61,10.718,500000.0
2008-12-26 22:42:00,10.65,10.68,10.555,10.627,700000.0
2008-12-26 22:43:00,10.559,10.691,10.559,10.689,300000.0
2008-12-26 22:44:00,10.632,10.632,10.6,10.6,100000.0
2008-12-26 22:45:00,10.67,10.67,10.506,10.643,350000.0
2008-12-26 22:46:00,10.672,10.672,10.501,10.636,700000.0
2008-12-26 22:47:00,10.524,10.656,10.524,10.656,300000.0
2008-12-26 22:48:00,10.611,10.69,10.548,10.661,350000.0
2008-12-26 22:50:00,10.632,10.672,10.558,10.672,350000.0
2008-12-26 22:51:00,10.659,10.702,10.624,10.663,450000.0
2008-12-26 22:52:00,10.687,10.693,10.598,10.693,350000.0
2008-12-26 22:53:00,10.697,10.697,10.562,10.597,450000.0
2008-12-26 22:54:00,10.595,10.679,10.556,10.609,500000.0
2008-12-26 22:55:00,10.672,10.672,10.532,10.672,650000.0
2008-12-26 22:56:00,10.632,10.662,10.632,10.662,100000.0
2008-12-26 22:57:00,10.73,10.73,10.72,10.73,300000.0
2008-12-26 22:58:00,10.676,10.7,10.619,10.658,300000.0
2008-12-26 22:59:00,10.69,10.729,10.591,10.66,1100000.0
2008-12-26 23:00:00,10.598,10.688,10.598,10.619,250000.0
2008-12-26 23:01:00,10.668,10.703,10.606,10.609,450000.0
2008-12-26 23:03:00,10.51,10.652,10.51,10.652,400000.0
2008-12-26 23:06:00,10.634,10.634,10.535,10.535,100000.0
2008-12-26 23:07:00,10.71,10.71,10.71,10.71,400000.0
2008-12-26 23:10:00,10.543,10.724,10.543,10.671,400000.0
2008-12-26 23:14:00,10.587,10.619,10.505,10.594,200000.0
2008-12-26 23:15:00,10.585,10.611,10.5,10.611,350000.0
2008-12-26 23:20:00,10.528,10.701,10.528,10.664,400000.0
2008-12-26 23:22:00,10.47,10.611,10.454,10.611,400000.0
2008-12-26 23:23:00,10.69,10.69,10.69,10.69,350000.0
2008-12-26 23:27:00,10.623,10.643,10.536,10.607,350000.0
2008-12-26 23:28:00,10.531,10.623,10.531,10.623,350000.0
2008-12-26 23:29:00,10.62,10.62,10.498,10.613,200000.0
2008-12-26 23:30:00,10.498,10.643,10.498,10.643,350000.0
2008-12-26 23:31:00,10.71,10.71,10.71,10.71,350000.0
2008-12-26 23:33:00,10.72,10.72,10.71,10.71,350000.0
2008-12-26 23:36:00,10.639,10.639,10.522,10.613,350000.0
2008-12-26 23:40:00,10.627,10.627,10.503,10.584,350000.0
2008-12-26 23:41:00,10.56,10.617,10.502,10.585,550000.0
2008-12-26 23:42:00,10.588,10.639,10.502,10.571,450000.0
2008-12-26 23:45:00,10.629,10.629,10.492,10.494,350000.0
2008-12-26 23:47:00,10.5,10.642,10.5,10.642,400000.0
2008-12-26 23:49:00,10.498,10.634,10.498,10.634,300000.0
2008-12-26 23:50:00,10.611,10.611,10.611,10.611,50000.0
2008-12-26 23:51:00,10.551,10.551,10.551,10.551,50000.0
2008-12-26 23:52:00,10.494,10.526,10.494,10.526,100000.0
2008-12-26 23:53:00,10.501,10.694,10.501,10.553,550000.0
2008-12-29 00:00:00,10.553,10.631,10.522,10.631,500000.0
2008-12-29 00:04:00,10.583,10.625,10.501,10.522,400000.0
2008-12-29 00:08:00,10.606,10.612,10.606,10.612,100000.0
2008-12-29 00:09:00,10.627,10.634,10.582,10.627,550000.0
2008-12-29 00:10:00,10.575,10.604,10.549,10.575,250000.0
2008-12-29 00:12:00,10.604,10.638,10.604,10.638,100000.0
2008-12-29 00:18:00,10.61,10.63,10.61,10.63,100000.0
2008-12-29 00:20:00,10.49,10.549,10.49,10.549,100000.0
2008-12-29 00:22:00,10.602,10.629,10.534,10.602,350000.0
2008-12-29 00:26:00,10.552,10.628,10.489,10.624,550000.0
2008-12-29 00:28:00,10.671,10.683,10.652,10.652,200000.0
2008-12-29 00:30:00,10.553,10.633,10.497,10.534,700000.0
2008-12-29 00:31:00,10.584,10.674,10.539,10.645,350000.0
2008-12-29 00:39:00,10.626,10.651,10.53,10.572,300000.0
2008-12-29 00:40:00,10.549,10.6,10.529,10.564,600000.0
2008-12-29 00:43:00,10.626,10.642,10.524,10.624,300000.0
2008-12-29 00:47:00,10.596,10.596,10.498,10.498,200000.0
2008-12-29 00:50:00,10.541,10.634,10.498,10.634,650000.0
2008-12-29 00:57:00,10.583,10.644,10.527,10.594,400000.0
2008-12-29 01:00:00,10.606,10.648,10.544,10.614,350000.0
2008-12-29 01:01:00,10.607,10.657,10.52,10.657,500000.0
2008-12-29 01:02:00,10.683,10.69,10.619,10.635,350000.0
2008-12-29 01:03:00,10.723,10.751,10.69,10.698,350000.0
2008-12-29 01:04:00,10.619,10.718,10.594,10.604,450000.0
2008-12-29 01:05:00,10.7,10.729,10.609,10.707,450000.0
2008-12-29 01:06:00,10.735,10.77,10.679,10.679,500000.0
2008-12-29 01:07:00,10.737,10.737,10.596,10.599,350000.0
2008-12-29 01:08:00,10.702,10.779,10.694,10.748,350000.0
2008-12-29 01:10:00,10.668,10.776,10.614,10.675,650000.0
2008-12-29 01:11:00,10.672,10.749,10.604,10.749,500000.0
2008-12-29 01:12:00,10.725,10.734,10.672,10.672,300000.0
2008-12-29 01:13:00,10.665,10.742,10.631,10.719,350000.0
2008-12-29 01:14:00,10.67,10.773,10.611,10.704,450000.0
2008-12-29 01:15:00,10.759,10.772,10.64,10.725,500000.0
2008-12-29 01:16:00,10.667,10.759,10.667,10.743,150000.0
2008-12-29 01:17:00,10.646,10.741,10.644,10.644,350000.0
2008-12-29 01:18:00,10.753,10.753,10.671,10.671,200000.0
2008-12-29 01:19:00,10.607,10.745,10.59,10.624,950000.0
2008-12-29 01:20:00,10.729,10.729,10.621,10.71,500000.0
2008-12-29 01:21:00,10.706,10.706,10.549,10.549,400000.0
2008-12-29 01:22:00,10.699,10.699,10.69,10.69,100000.0
2008-12-29 01:23:00,10.638,10.733,10.638,10.684,350000.0
2008-12-29 01:24:00,10.704,10.753,10.642,10.726,550000.0
2008-12-29 01:25:00,10.727,10.786,10.671,10.671,450000.0
2008-12-29 01:26:00,10.67,10.766,10.661,10.684,550000.0
2008-12-29 01:27:00,10.656,10.727,10.58,10.715,400000.0
2008-12-29 01:28:00,10.594,10.718,10.594,10.627,250000.0
2008-12-29 01:29:00,10.642,10.741,10.571,10.657,400000.0
2008-12-29 01:30:00,10.738,10.739,10.636,10.695,400000.0
2008-12-29 01:31:00,10.665,10.678,10.552,10.629,350000.0
2008-12-29 01:32:00,10.557,10.686,10.557,10.614,400000.0
2008-12-29 01:33:00,10.667,10.701,10.557,10.678,350000.0
2008-12-29 01:34:00,10.689,10.698,10.619,10.697,500000.0
2008-12-29 01:35:00,10.682,10.712,10.579,10.691,400000.0
2008-12-29 01:36:00,10.644,10.717,10.641,10.684,250000.0
2008-12-29 01:38:00,10.692,10.695,10.554,10.623,400000.0
2008-12-29 01:39:00,10.689,10.704,10.592,10.631,400000.0
2008-12-29 01:40:00,10.653,10.671,10.611,10.67,350000.0
2008-12-29 01:41:00,10.585,10.709,10.56,10.635,400000.0
2008-12-29 01:42:00,10.675,10.687,10.527,10.587,300000.0
2008-12-29 01:44:00,10.613,10.69,10.613,10.638,400000.0
2008-12-29 01:47:00,10.71,10.71,10.71,10.71,350000.0
2008-12-29 01:48:00,10.577,10.664,10.529,10.592,350000.0
2008-12-29 01:49:00,10.584,10.656,10.542,10.641,400000.0
2008-12-29 01:50:00,10.658,10.69,10.562,10.69,500000.0
2008-12-29 01:51:00,10.56,10.601,10.56,10.601,100000.0
2008-12-29 01:52:00,10.582,10.693,10.581,10.611,550000.0
2008-12-29 01:53:00,10.671,10.702,10.575,10.575,350000.0
2008-12-29 01:55:00,10.643,10.675,10.587,10.587,350000.0
2008-12-29 01:56:00,10.681,10.682,10.572,10.572,400000.0
2008-12-29 01:57:00,10.579,10.691,10.579,10.65,350000.0
2008-12-29 01:58:00,10.617,10.658,10.569,10.629,350000.0
2008-12-29 01:59:00,10.677,10.677,10.594,10.615,400000.0
2008-12-29 02:01:00,10.655,10.655,10.585,10.585,200000.0
2008-12-29 02:02:00,10.644,10.699,10.575,10.575,350000.0
2008-12-29 02:03:00,10.576,10.7,10.569,10.7,400000.0
2008-12-29 02:04:00,10.64,10.743,10.64,10.703,350000.0
2008-12-29 02:05:00,10.745,10.745,10.647,10.722,500000.0
2008-12-29 02:06:00,10.633,10.785,10.633,10.735,350000.0
2008-12-29 02:07:00,10.681,10.763,10.651,10.652,550000.0
2008-12-29 02:08:00,10.637,10.637,10.604,10.604,100000.0
2008-12-29 02:09:00,10.74,10.779,10.645,10.739,500000.0
2008-12-29 02:10:00,10.691,10.709,10.597,10.634,400000.0
2008-12-29 02:11:00,10.694,10.764,10.611,10.674,350000.0
2008-12-29 02:13:00,10.73,10.73,10.606,10.617,200000.0
2008-12-29 02:14:00,10.658,10.767,10.624,10.741,350000.0
2008-12-29 02:15:00,10.693,10.819,10.693,10.731,400000.0
2008-12-29 02:16:00,10.841,10.862,10.701,10.701,500000.0
2008-12-29 02:17:00,10.729,10.824,10.684,10.805,300000.0
2008-12-29 02:18:00,10.807,10.861,10.718,10.744,400000.0
2008-12-29 02:19:00,10.845,10.845,10.747,10.788,350000.0
2008-12-29 02:20:00,10.746,10.83,10.705,10.828,400000.0
2008-12-29 02:21:00,10.776,10.86,10.711,10.86,400000.0
2008-12-29 02:22:00,10.781,10.85,10.739,10.832,350000.0
2008-12-29 02:23:00,10.833,10.859,10.778,10.778,250000.0
2008-12-29 02:24:00,10.871,10.871,10.736,10.836,400000.0
2008-12-29 02:25:00,10.884,10.884,10.796,10.873,500000.0
2008-12-29 02:26:00,10.865,10.897,10.741,10.864,350000.0
2008-12-29 02:27:00,10.787,10.853,10.737,10.737,400000.0
2008-12-29 02:28:00,10.806,10.867,10.751,10.866,350000.0
2008-12-29 02:29:00,10.905,10.905,10.781,10.881,400000.0
2008-12-29 02:30:00,10.811,10.887,10.721,10.797,400000.0
2008-12-29 02:31:00,10.814,10.858,10.734,10.734,250000.0
2008-12-29 02:32:00,10.902,10.902,10.798,10.798,250000.0
2008-12-29 02:33:00,10.839,10.9,10.8,10.81,550000.0
2008-12-29 02:34:00,10.803,10.902,10.803,10.866,450000.0
2008-12-29 02:35:00,10.865,10.877,10.746,10.847,550000.0
2008-12-29 02:36:00,10.831,10.91,10.812,10.812,350000.0
2008-12-29 02:37:00,10.874,10.88,10.874,10.88,100000.0
2008-12-29 02:38:00,10.813,10.955,10.813,10.922,400000.0
2008-12-29 02:39:00,10.894,10.909,10.874,10.893,300000.0
2008-12-29 02:40:00,10.828,10.932,10.804,10.808,950000.0
2008-12-29 02:41:00,10.838,10.92,10.838,10.89,200000.0
2008-12-29 02:42:00,10.807,10.889,10.797,10.797,350000.0
2008-12-29 02:43:00,10.865,10.893,10.804,10.804,150000.0
2008-12-29 02:44:00,10.854,10.888,10.755,10.879,500000.0
2008-12-29 02:45:00,10.871,10.921,10.776,10.83,450000.0
2008-12-29 02:46:00,10.889,10.931,10.839,10.839,350000.0
2008-12-29 02:47:00,10.819,10.861,10.819,10.861,200000.0
2008-12-29 02:48:00,10.904,10.904,10.789,10.799,500000.0
2008-12-29 02:49:00,10.812,10.897,10.731,10.803,650000.0
2008-12-29 02:50:00,10.896,10.896,10.743,10.887,300000.0
2008-12-29 02:51:00,10.883,10.883,10.772,10.799,350000.0
2008-12-29 02:52:00,10.752,10.886,10.752,10.886,350000.0
2008-12-29 02:53:00,10.802,10.904,10.802,10.859,500000.0
2008-12-29 02:54:00,10.844,10.913,10.834,10.913,150000.0
2008-12-29 02:55:00,10.809,10.901,10.793,10.799,450000.0
2008-12-29 02:56:00,10.86,10.928,10.86,10.902,350000.0
2008-12-29 02:57:00,10.857,10.964,10.857,10.919,350000.0
2008-12-29 02:58:00,10.899,10.958,10.829,10.864,500000.0
2008-12-29 02:59:00,10.89,10.933,10.835,10.871,350000.0
2008-12-29 03:00:00,10.854,10.876,10.74,10.874,450000.0
2008-12-29 03:01:00,10.832,10.889,10.804,10.84,250000.0
2008-12-29 03:02:00,10.891,10.949,10.813,10.896,400000.0
2008-12-29 03:03:00,10.921,10.926,10.813,10.91,550000.0
2008-12-29 03:04:00,10.855,10.925,10.822,10.851,350000.0
2008-12-29 03:05:00,10.926,10.941,10.837,10.882,350000.0
2008-12-29 03:06:00,10.893,10.893,10.814,10.853,200000.0
2008-12-29 03:07:00,10.932,10.932,10.753,10.877,500000.0
2008-12-29 03:08:00,10.935,10.935,10.791,10.932,350000.0
2008-12-29 03:09:00,10.947,10.975,10.821,10.878,650000.0
2008-12-29 03:10:00,10.755,10.891,10.755,10.887,350000.0
2008-12-29 03:11:00,10.854,10.971,10.854,10.936,200000.0
2008-12-29 03:12:00,10.8,10.903,10.8,10.903,200000.0
2008-12-29 03:13:00,10.801,10.915,10.801,10.832,200000.0
2008-12-29 03:14:00,10.926,10.949,10.812,10.916,350000.0
2008-12-29 03:15:00,10.948,10.948,10.898,10.925,150000.0
2008-12-29 03:16:00,10.942,10.978,10.859,10.945,300000.0
2008-12-29 03:17:00,10.846,10.916,10.829,10.829,300000.0
2008-12-29 03:19:00,10.882,10.92,10.85,10.867,600000.0
2008-12-29 03:20:00,10.837,10.92,10.803,10.912,300000.0
2008-12-29 03:21:00,10.909,10.958,10.855,10.958,300000.0
2008-12-29 03:22:00,10.925,10.954,10.811,10.954,300000.0
2008-12-29 03:23:00,10.866,10.921,10.82,10.82,200000.0
2008-12-29 03:24:00,10.903,10.957,10.842,10.842,250000.0
2008-12-29 03:25:00,10.915,10.987,10.856,10.962,400000.0
2008-12-29 03:26:00,10.918,10.968,10.918,10.946,250000.0
2008-12-29 03:27:00,10.879,10.947,10.879,10.9,300000.0
2008-12-29 03:28:00,10.924,10.94,10.816,10.861,350000.0
2008-12-29 03:29:00,10.861,10.989,10.83,10.883,700000.0
2008-12-29 03:30:00,10.932,10.944,10.832,10.932,400000.0
2008-12-29 03:31:00,10.917,10.952,10.917,10.946,200000.0
2008-12-29 03:32:00,10.882,10.963,10.882,10.942,250000.0
2008-12-29 03:33:00,10.954,10.977,10.832,10.892,550000.0
2008-12-29 03:34:00,10.827,10.963,10.827,10.946,350000.0
2008-12-29 03:35:00,10.891,10.911,10.771,10.902,350000.0
2008-12-29 03:36:00,10.834,10.89,10.834,10.89,100000.0
2008-12-29 03:37:00,10.947,10.98,10.872,10.943,350000.0
2008-12-29 03:38:00,10.924,10.946,10.81,10.921,450000.0
2008-12-29 03:39:00,10.871,10.871,10.798,10.798,100000.0
2008-12-29 03:40:00,10.899,10.949,10.779,10.938,450000.0
2008-12-29 03:41:00,10.938,10.938,10.902,10.902,100000.0
2008-12-29 03:42:00,10.95,10.973,10.919,10.919,200000.0
2008-12-29 03:43:00,10.929,10.947,10.828,10.947,300000.0
2008-12-29 03:44:00,10.922,10.951,10.825,10.903,450000.0
2008-12-29 03:45:00,10.793,10.899,10.781,10.781,250000.0
2008-12-29 03:46:00,10.799,10.941,10.799,10.941,150000.0
2008-12-29 03:47:00,10.922,10.922,10.89,10.89,100000.0
2008-12-29 03:48:00,10.873,10.963,10.811,10.811,350000.0
2008-12-29 03:49:00,10.883,10.904,10.857,10.888,250000.0
2008-12-29 03:50:00,10.926,10.946,10.892,10.942,550000.0
2008-12-29 03:51:00,10.938,10.938,10.93,10.93,100000.0
2008-12-29 03:52:00,10.807,10.933,10.807,10.825,300000.0
2008-12-29 03:53:00,10.891,10.923,10.818,10.859,500000.0
2008-12-29 03:54:00,10.899,10.902,10.799,10.902,350000.0
2008-12-29 03:55:00,10.809,10.908,10.789,10.875,400000.0
2008-12-29 03:56:00,10.829,10.946,10.829,10.853,500000.0
2008-12-29 03:57:00,10.922,10.922,10.78,10.813,650000.0
2008-12-29 03:58:00,10.823,10.929,10.823,10.929,100000.0
2008-12-29 03:59:00,10.936,10.956,10.847,10.879,500000.0
2008-12-29 04:00:00,10.826,10.957,10.826,10.94,400000.0
2008-12-29 04:01:00,10.933,10.933,10.845,10.883,350000.0
2008-12-29 04:02:00,10.888,10.938,10.812,10.86,400000.0
2008-12-29 04:03:00,10.911,10.911,10.776,10.875,350000.0
2008-12-29 04:04:00,10.878,10.878,10.754,10.863,400000.0
2008-12-29 04:06:00,10.831,10.922,10.779,10.779,550000.0
2008-12-29 04:07:00,10.826,10.826,10.794,10.794,100000.0
2008-12-29 04:08:00,10.831,10.831,10.831,10.831,50000.0
2008-12-29 04:10:00,10.937,10.965,10.817,10.817,300000.0
2008-12-29 04:11:00,10.916,10.924,10.874,10.874,300000.0
2008-12-29 04:13:00,10.818,10.927,10.783,10.783,450000.0
2008-12-29 04:14:00,10.718,10.89,10.718,10.89,350000.0
2008-12-29 04:15:00,10.795,10.914,10.776,10.876,550000.0
2008-12-29 04:16:00,10.744,10.839,10.744,10.839,350000.0
2008-12-29 04:17:00,10.863,10.901,10.761,10.843,450000.0
2008-12-29 04:18:00,10.862,10.878,10.776,10.853,550000.0
2008-12-29 04:19:00,10.844,10.901,10.781,10.901,350000.0
2008-12-29 04:20:00,10.86,10.897,10.738,10.863,250000.0
2008-12-29 04:21:00,10.865,10.897,10.76,10.886,350000.0
2008-12-29 04:22:00,10.906,10.923,10.794,10.905,500000.0
2008-12-29 04:23:00,10.847,10.886,10.77,10.881,350000.0
2008-12-29 04:24:00,10.797,10.904,10.739,10.838,450000.0
2008-12-29 04:25:00,10.874,10.893,10.745,10.893,350000.0
2008-12-29 04:26:00,10.843,10.859,10.817,10.859,350000.0
2008-12-29 04:27:00,10.835,10.877,10.736,10.877,250000.0
2008-12-29 04:29:00,10.891,10.891,10.758,10.758,350000.0
2008-12-29 04:30:00,10.827,10.854,10.718,10.854,200000.0
2008-12-29 04:31:00,10.871,10.871,10.778,10.778,350000.0
2008-12-29 04:32:00,10.819,10.857,10.743,10.857,350000.0
2008-12-29 04:33:00,10.791,10.829,10.741,10.812,550000.0
2008-12-29 04:34:00,10.801,10.876,10.74,10.876,350000.0
2008-12-29 04:35:00,10.725,10.832,10.697,10.763,450000.0
2008-12-29 04:36:00,10.834,10.873,10.834,10.873,100000.0
2008-12-29 04:40:00,10.814,10.836,10.7,10.834,450000.0
2008-12-29 04:41:00,10.811,10.811,10.794,10.794,100000.0
2008-12-29 04:43:00,10.872,10.916,10.765,10.832,450000.0
2008-12-29 04:44:00,10.831,10.831,10.709,10.815,350000.0
2008-12-29 04:46:00,10.816,10.876,10.816,10.859,200000.0
2008-12-29 04:47:00,10.854,10.876,10.74,10.851,450000.0
2008-12-29 04:49:00,10.88,10.88,10.88,10.88,700000.0
2008-12-29 04:50:00,10.829,10.868,10.735,10.863,700000.0
2008-12-29 04:51:00,10.825,10.877,10.745,10.745,400000.0
2008-12-29 04:52:00,10.839,10.877,10.808,10.829,350000.0
2008-12-29 04:53:00,10.742,10.847,10.742,10.847,100000.0
2008-12-29 04:55:00,10.866,10.89,10.755,10.868,450000.0
2008-12-29 04:57:00,10.881,10.884,10.881,10.884,100000.0
2008-12-29 04:58:00,10.826,10.915,10.811,10.811,450000.0
2008-12-29 04:59:00,10.823,10.873,10.765,10.765,250000.0
2008-12-29 05:00:00,10.803,10.89,10.729,10.843,1100000.0
2008-12-29 05:01:00,10.879,10.901,10.818,10.871,300000.0
2008-12-29 05:03:00,10.892,10.892,10.862,10.862,100000.0
2008-12-29 05:04:00,10.856,10.856,10.688,10.854,650000.0
2008-12-29 05:05:00,10.809,10.877,10.742,10.798,500000.0
2008-12-29 05:06:00,10.743,10.856,10.716,10.845,450000.0
2008-12-29 05:07:00,10.868,10.868,10.77,10.85,350000.0
2008-12-29 05:08:00,10.843,10.882,10.804,10.839,450000.0
2008-12-29 05:09:00,10.885,10.885,10.716,10.806,350000.0
2008-12-29 05:10:00,10.742,10.85,10.732,10.85,500000.0
2008-12-29 05:11:00,10.849,10.878,10.736,10.799,350000.0
2008-12-29 05:13:00,10.888,10.889,10.753,10.877,700000.0
2008-12-29 05:14:00,10.892,10.892,10.753,10.892,350000.0
2008-12-29 05:15:00,10.811,10.811,10.811,10.811,50000.0
2008-12-29 05:16:00,10.786,10.786,10.741,10.741,100000.0
2008-12-29 05:17:00,10.82,10.836,10.698,10.817,700000.0
2008-12-29 05:18:00,10.875,10.875,10.739,10.861,500000.0
2008-12-29 05:19:00,10.848,10.854,10.751,10.792,400000.0
2008-12-29 05:20:00,10.775,10.855,10.725,10.769,500000.0
2008-12-29 05:22:00,10.867,10.867,10.741,10.804,500000.0
2008-12-29 05:23:00,10.815,10.815,10.667,10.714,650000.0
2008-12-29 05:24:00,10.727,10.817,10.727,10.741,200000.0
2008-12-29 05:25:00,10.837,10.869,10.761,10.856,550000.0
2008-12-29 05:26:00,10.848,10.848,10.725,10.795,450000.0
2008-12-29 05:27:00,10.727,10.847,10.727,10.796,550000.0
2008-12-29 05:29:00,10.786,10.826,10.691,10.758,350000.0
2008-12-29 05:30:00,10.792,10.847,10.744,10.768,450000.0
2008-12-29 05:31:00,10.86,10.871,10.78,10.871,400000.0
2008-12-29 05:32:00,10.83,10.83,10.704,10.749,400000.0
2008-12-29 05:33:00,10.739,10.844,10.701,10.844,300000.0
2008-12-29 05:34:00,10.858,10.858,10.723,10.749,550000.0
2008-12-29 05:35:00,10.882,10.903,10.768,10.768,350000.0
2008-12-29 05:36:00,10.823,10.858,10.748,10.748,300000.0
2008-12-29 05:37:00,10.904,10.904,10.83,10.83,200000.0
2008-12-29 05:38:00,10.866,10.883,10.741,10.801,400000.0
2008-12-29 05:39:00,10.777,10.777,10.758,10.758,100000.0
2008-12-29 05:40:00,10.859,10.861,10.747,10.837,450000.0
2008-12-29 05:41:00,10.825,10.882,10.779,10.868,350000.0
2008-12-29 05:42:00,10.748,10.88,10.741,10.88,200000.0
2008-12-29 05:43:00,10.891,10.891,10.839,10.891,250000.0
2008-12-29 05:45:00,10.889,10.889,10.738,10.752,350000.0
2008-12-29 05:46:00,10.767,10.885,10.728,10.863,550000.0
2008-12-29 05:47:00,10.831,10.879,10.798,10.87,350000.0
2008-12-29 05:48:00,10.757,10.866,10.757,10.846,400000.0
2008-12-29 05:49:00,10.866,10.89,10.742,10.799,400000.0
2008-12-29 05:50:00,10.831,10.861,10.722,10.809,550000.0
2008-12-29 05:51:00,10.831,10.841,10.782,10.8,400000.0
2008-12-29 05:52:00,10.82,10.862,10.772,10.773,300000.0
2008-12-29 05:53:00,10.796,10.856,10.719,10.807,400000.0
2008-12-29 05:54:00,10.781,10.894,10.781,10.803,400000.0
2008-12-29 05:55:00,10.804,10.885,10.755,10.787,450000.0
2008-12-29 05:56:00,10.868,10.868,10.739,10.783,350000.0
2008-12-29 05:57:00,10.817,10.839,10.737,10.798,550000.0
2008-12-29 05:58:00,10.81,10.834,10.741,10.834,250000.0
2008-12-29 05:59:00,10.752,10.895,10.752,10.858,300000.0
2008-12-29 06:00:00,10.797,10.874,10.736,10.854,500000.0
2008-12-29 06:01:00,10.781,10.858,10.773,10.817,400000.0
2008-12-29 06:02:00,10.866,10.878,10.798,10.861,550000.0
2008-12-29 06:03:00,10.833,10.894,10.769,10.807,550000.0
2008-12-29 06:04:00,10.772,10.898,10.772,10.877,350000.0
2008-12-29 06:05:00,10.848,10.881,10.732,10.732,150000.0
2008-12-29 06:07:00,10.886,10.886,10.768,10.853,550000.0
2008-12-29 06:08:00,10.872,10.872,10.745,10.802,500000.0
2008-12-29 06:09:00,10.83,10.852,10.731,10.843,900000.0
2008-12-29 06:10:00,10.803,10.871,10.744,10.829,550000.0
2008-12-29 06:11:00,10.88,10.88,10.793,10.797,400000.0
2008-12-29 06:12:00,10.896,10.901,10.857,10.901,300000.0
2008-12-29 06:13:00,10.792,10.873,10.75,10.858,550000.0
2008-12-29 06:14:00,10.815,10.909,10.815,10.828,250000.0
2008-12-29 06:16:00,10.86,10.86,10.719,10.798,400000.0
2008-12-29 06:17:00,10.778,10.882,10.778,10.88,400000.0
2008-12-29 06:18:00,10.775,10.855,10.762,10.844,250000.0
2008-12-29 06:19:00,10.793,10.914,10.789,10.898,450000.0
2008-12-29 06:20:00,10.881,10.894,10.778,10.856,500000.0
2008-12-29 06:21:00,10.869,10.869,10.738,10.757,600000.0
2008-12-29 06:22:00,10.884,10.913,10.821,10.913,450000.0
2008-12-29 06:23:00,10.793,10.902,10.793,10.894,450000.0
2008-12-29 06:24:00,10.775,10.869,10.775,10.869,150000.0
2008-12-29 06:25:00,10.849,10.908,10.766,10.817,450000.0
2008-12-29 06:26:00,10.876,10.876,10.823,10.823,100000.0
2008-12-29 06:27:00,10.861,10.892,10.754,10.87,450000.0
2008-12-29 06:28:00,10.776,10.854,10.776,10.831,150000.0
2008-12-29 06:29:00,10.733,10.854,10.731,10.789,550000.0
2008-12-29 06:30:00,10.825,10.872,10.754,10.834,550000.0
2008-12-29 06:31:00,10.744,10.84,10.712,10.738,400000.0
2008-12-29 06:32:00,10.846,10.87,10.723,10.859,550000.0
2008-12-29 06:33:00,10.728,10.822,10.679,10.766,350000.0
2008-12-29 06:34:00,10.763,10.842,10.745,10.809,400000.0
2008-12-29 06:35:00,10.703,10.834,10.703,10.794,450000.0
2008-12-29 06:36:00,10.726,10.8,10.677,10.766,450000.0
2008-12-29 06:37:00,10.827,10.862,10.741,10.764,400000.0
2008-12-29 06:38:00,10.738,10.881,10.738,10.854,550000.0
2008-12-29 06:39:00,10.728,10.866,10.719,10.819,950000.0
2008-12-29 06:40:00,10.829,10.93,10.737,10.831,450000.0
2008-12-29 06:41:00,10.808,10.808,10.682,10.711,350000.0
2008-12-29 06:42:00,10.79,10.848,10.74,10.789,350000.0
2008-12-29 06:43:00,10.78,10.834,10.702,10.74,550000.0
2008-12-29 06:44:00,10.739,10.871,10.739,10.747,350000.0
2008-12-29 06:45:00,10.784,10.833,10.702,10.702,250000.0
2008-12-29 06:46:00,10.78,10.826,10.701,10.786,550000.0
2008-12-29 06:47:00,10.72,10.881,10.72,10.724,550000.0
2008-12-29 06:48:00,10.816,10.865,10.703,10.703,500000.0
2008-12-29 06:49:00,10.769,10.858,10.726,10.789,800000.0
2008-12-29 06:50:00,10.783,10.824,10.707,10.782,500000.0
2008-12-29 06:51:00,10.792,10.819,10.714,10.819,400000.0
2008-12-29 06:52:00,10.731,10.855,10.731,10.782,350000.0
2008-12-29 06:53:00,10.77,10.78,10.652,10.715,550000.0
2008-12-29 06:54:00,10.703,10.868,10.703,10.771,350000.0
2008-12-29 06:55:00,10.808,10.808,10.683,10.742,550000.0
2008-12-29 06:56:00,10.777,10.84,10.686,10.686,550000.0
2008-12-29 06:57:00,10.753,10.843,10.667,10.747,550000.0
2008-12-29 06:58:00,10.792,10.792,10.623,10.64,450000.0
2008-12-29 06:59:00,10.714,10.804,10.664,10.68,650000.0
2008-12-29 07:00:00,10.772,10.782,10.685,10.746,350000.0
2008-12-29 07:01:00,10.714,10.794,10.679,10.711,450000.0
2008-12-29 07:02:00,10.673,10.775,10.673,10.774,250000.0
2008-12-29 07:03:00,10.75,10.821,10.712,10.821,250000.0
2008-12-29 07:04:00,10.77,10.773,10.722,10.722,300000.0
2008-12-29 07:05:00,10.743,10.809,10.735,10.778,500000.0
2008-12-29 07:06:00,10.733,10.846,10.699,10.699,300000.0
2008-12-29 07:07:00,10.762,10.83,10.721,10.721,450000.0
2008-12-29 07:08:00,10.701,10.804,10.694,10.751,500000.0
2008-12-29 07:09:00,10.704,10.806,10.693,10.693,400000.0
2008-12-29 07:10:00,10.824,10.824,10.702,10.797,350000.0
2008-12-29 07:11:00,10.72,10.84,10.706,10.723,500000.0
2008-12-29 07:12:00,10.747,10.849,10.722,10.74,400000.0
2008-12-29 07:13:00,10.798,10.844,10.708,10.708,350000.0
2008-12-29 07:14:00,10.679,10.79,10.679,10.745,400000.0
2008-12-29 07:15:00,10.764,10.773,10.639,10.773,400000.0
2008-12-29 07:16:00,10.816,10.816,10.665,10.79,350000.0
2008-12-29 07:17:00,10.77,10.805,10.716,10.805,350000.0
2008-12-29 07:18:00,10.788,10.819,10.725,10.769,400000.0
2008-12-29 07:19:00,10.822,10.833,10.701,10.794,550000.0
2008-12-29 07:20:00,10.799,10.814,10.709,10.812,350000.0
2008-12-29 07:21:00,10.736,10.843,10.736,10.808,400000.0
2008-12-29 07:22:00,10.73,10.804,10.711,10.749,350000.0
2008-12-29 07:23:00,10.707,10.823,10.707,10.734,350000.0
2008-12-29 07:24:00,10.667,10.794,10.654,10.794,400000.0
2008-12-29 07:25:00,10.69,10.83,10.69,10.762,250000.0
2008-12-29 07:26:00,10.806,10.806,10.688,10.773,400000.0
2008-12-29 07:27:00,10.748,10.84,10.683,10.802,350000.0
2008-12-29 07:28:00,10.69,10.801,10.69,10.798,450000.0
2008-12-29 07:29:00,10.795,10.819,10.67,10.734,500000.0
2008-12-29 07:30:00,10.813,10.864,10.713,10.713,500000.0
2008-12-29 07:31:00,10.732,10.806,10.697,10.796,550000.0
2008-12-29 07:32:00,10.771,10.81,10.697,10.796,450000.0
2008-12-29 07:33:00,10.801,10.805,10.689,10.689,350000.0
2008-12-29 07:34:00,10.709,10.805,10.612,10.71,450000.0
2008-12-29 07:35:00,10.797,10.797,10.688,10.7,500000.0
2008-12-29 07:36:00,10.791,10.799,10.73,10.758,350000.0
2008-12-29 07:37:00,10.731,10.797,10.684,10.7,500000.0
2008-12-29 07:38:00,10.785,10.808,10.711,10.711,500000.0
2008-12-29 07:39:00,10.753,10.799,10.666,10.776,400000.0
2008-12-29 07:40:00,10.741,10.831,10.689,10.726,400000.0
2008-12-29 07:41:00,10.76,10.76,10.673,10.727,250000.0
2008-12-29 07:42:00,10.834,10.843,10.716,10.76,350000.0
2008-12-29 07:43:00,10.773,10.794,10.7,10.738,400000.0
2008-12-29 07:44:00,10.787,10.829,10.731,10.732,550000.0
2008-12-29 07:45:00,10.786,10.805,10.726,10.726,350000.0
2008-12-29 07:46:00,10.683,10.8,10.683,10.795,350000.0
2008-12-29 07:47:00,10.761,10.8,10.708,10.778,350000.0
2008-12-29 07:48:00,10.703,10.818,10.675,10.704,550000.0
2008-12-29 07:49:00,10.785,10.817,10.697,10.791,550000.0
2008-12-29 07:50:00,10.779,10.779,10.632,10.688,400000.0
2008-12-29 07:51:00,10.746,10.811,10.686,10.802,450000.0
2008-12-29 07:52:00,10.768,10.814,10.688,10.726,500000.0
2008-12-29 07:53:00,10.781,10.806,10.688,10.758,500000.0
2008-12-29 07:54:00,10.701,10.782,10.689,10.782,350000.0
2008-12-29 07:55:00,10.763,10.822,10.687,10.789,350000.0
2008-12-29 07:56:00,10.786,10.827,10.731,10.816,550000.0
2008-12-29 07:57:00,10.708,10.776,10.7,10.715,250000.0
2008-12-29 07:58:00,10.755,10.823,10.674,10.742,500000.0
2008-12-29 07:59:00,10.811,10.824,10.715,10.822,400000.0
2008-12-29 08:00:00,10.714,10.849,10.714,10.768,350000.0
2008-12-29 08:01:00,10.706,10.801,10.706,10.801,350000.0
2008-12-29 08:02:00,10.696,10.837,10.696,10.818,550000.0
2008-12-29 08:03:00,10.789,10.813,10.693,10.729,450000.0
2008-12-29 08:04:00,10.808,10.808,10.713,10.713,350000.0
2008-12-29 08:05:00,10.84,10.84,10.84,10.84,400000.0
2008-12-29 08:06:00,10.79,10.818,10.74,10.788,400000.0
2008-12-29 08:07:00,10.819,10.841,10.727,10.8,450000.0
2008-12-29 08:08:00,10.764,10.851,10.727,10.822,400000.0
2008-12-29 08:09:00,10.824,10.831,10.708,10.753,400000.0
2008-12-29 08:10:00,10.805,10.845,10.718,10.802,400000.0
2008-12-29 08:11:00,10.795,10.797,10.699,10.76,400000.0
2008-12-29 08:12:00,10.803,10.811,10.732,10.765,400000.0
2008-12-29 08:13:00,10.722,10.844,10.722,10.774,350000.0
2008-12-29 08:14:00,10.823,10.876,10.735,10.851,400000.0
2008-12-29 08:15:00,10.796,10.832,10.723,10.723,400000.0
2008-12-29 08:16:00,10.806,10.806,10.642,10.777,550000.0
2008-12-29 08:17:00,10.76,10.81,10.702,10.79,400000.0
2008-12-29 08:19:00,10.767,10.84,10.746,10.84,400000.0
2008-12-29 08:20:00,10.693,10.822,10.661,10.822,400000.0
2008-12-29 08:21:00,10.814,10.82,10.704,10.819,400000.0
2008-12-29 08:22:00,10.75,10.85,10.75,10.85,250000.0
2008-12-29 08:23:00,10.74,10.826,10.701,10.796,350000.0
2008-12-29 08:24:00,10.781,10.831,10.746,10.746,350000.0
2008-12-29 08:25:00,10.829,10.855,10.783,10.788,400000.0
2008-12-29 08:26:00,10.807,10.807,10.714,10.733,500000.0
2008-12-29 08:27:00,10.736,10.827,10.732,10.812,400000.0
2008-12-29 08:28:00,10.768,10.795,10.725,10.756,450000.0
2008-12-29 08:29:00,10.75,10.851,10.75,10.76,400000.0
2008-12-29 08:30:00,10.685,10.814,10.685,10.802,500000.0
2008-12-29 08:31:00,10.826,10.853,10.755,10.773,450000.0
2008-12-29 08:32:00,10.758,10.858,10.725,10.858,400000.0
2008-12-29 08:33:00,10.686,10.819,10.686,10.79,450000.0
2008-12-29 08:34:00,10.786,10.83,10.706,10.828,450000.0
2008-12-29 08:35:00,10.795,10.804,10.695,10.767,550000.0
2008-12-29 08:36:00,10.695,10.751,10.695,10.695,350000.0
2008-12-29 08:37:00,10.723,10.833,10.723,10.762,350000.0
2008-12-29 08:38:00,10.699,10.821,10.666,10.798,550000.0
2008-12-29 08:39:00,10.808,10.832,10.713,10.832,250000.0
2008-12-29 08:40:00,10.817,10.817,10.699,10.813,350000.0
2008-12-29 08:42:00,10.799,10.828,10.699,10.794,350000.0
2008-12-29 08:43:00,10.747,10.847,10.747,10.801,350000.0
2008-12-29 08:44:00,10.832,10.849,10.711,10.813,550000.0
2008-12-29 08:46:00,10.782,10.839,10.759,10.763,550000.0
2008-12-29 08:47:00,10.709,10.788,10.64,10.788,550000.0
2008-12-29 08:48:00,10.823,10.823,10.675,10.741,550000.0
2008-12-29 08:50:00,10.714,10.792,10.697,10.719,550000.0
2008-12-29 08:51:00,10.74,10.809,10.73,10.788,450000.0
2008-12-29 08:52:00,10.81,10.829,10.756,10.814,350000.0
2008-12-29 08:53:00,10.744,10.836,10.709,10.806,400000.0
2008-12-29 08:54:00,10.82,10.822,10.702,10.719,400000.0
2008-12-29 08:55:00,10.763,10.799,10.663,10.663,450000.0
2008-12-29 08:56:00,10.755,10.822,10.688,10.688,450000.0
2008-12-29 08:57:00,10.795,10.817,10.745,10.745,350000.0
2008-12-29 08:58:00,10.776,10.817,10.719,10.747,500000.0
2008-12-29 08:59:00,10.813,10.827,10.756,10.81,400000.0
2008-12-29 09:00:00,10.787,10.808,10.693,10.744,1500000.0
2008-12-29 09:01:00,10.804,10.811,10.731,10.798,1250000.0
2008-12-29 09:03:00,10.796,10.865,10.757,10.813,350000.0
2008-12-29 09:04:00,10.799,10.841,10.75,10.76,450000.0
2008-12-29 09:05:00,10.767,10.84,10.708,10.828,400000.0
2008-12-29 09:06:00,10.814,10.824,10.734,10.765,450000.0
2008-12-29 09:07:00,10.798,10.831,10.764,10.772,350000.0
2008-12-29 09:08:00,10.833,10.86,10.738,10.816,550000.0
2008-12-29 09:09:00,10.841,10.862,10.747,10.862,350000.0
2008-12-29 09:10:00,10.798,10.878,10.765,10.821,450000.0
2008-12-29 09:11:00,10.826,10.87,10.773,10.828,1900000.0
2008-12-29 09:12:00,10.798,10.894,10.744,10.801,550000.0
2008-12-29 09:13:00,10.846,10.881,10.757,10.875,550000.0
2008-12-29 09:14:00,10.751,10.845,10.751,10.798,400000.0
2008-12-29 09:15:00,10.842,10.846,10.726,10.786,850000.0
2008-12-29 09:16:00,10.82,10.877,10.786,10.863,500000.0
2008-12-29 09:17:00,10.814,10.874,10.732,10.832,550000.0
2008-12-29 09:18:00,10.848,10.871,10.735,10.839,500000.0
2008-12-29 09:19:00,10.87,10.871,10.725,10.767,500000.0
2008-12-29 09:20:00,10.778,10.84,10.76,10.831,350000.0
2008-12-29 09:21:00,10.801,10.812,10.739,10.739,450000.0
2008-12-29 09:22:00,10.84,10.858,10.757,10.787,400000.0
2008-12-29 09:23:00,10.84,10.861,10.759,10.861,400000.0
2008-12-29 09:24:00,10.786,10.837,10.763,10.763,350000.0
2008-12-29 09:25:00,10.75,10.855,10.725,10.854,500000.0
2008-12-29 09:26:00,10.803,10.851,10.765,10.835,350000.0
2008-12-29 09:27:00,10.81,10.843,10.693,10.789,550000.0
2008-12-29 09:28:00,10.764,10.864,10.745,10.761,1550000.0
2008-12-29 09:29:00,10.712,10.826,10.712,10.769,400000.0
2008-12-29 09:30:00,10.765,10.872,10.712,10.79,450000.0
2008-12-29 09:31:00,10.828,10.828,10.754,10.769,350000.0
2008-12-29 09:32:00,10.726,10.849,10.696,10.733,350000.0
2008-12-29 09:33:00,10.765,10.797,10.7,10.7,400000.0
2008-12-29 09:34:00,10.696,10.81,10.641,10.699,1950000.0
2008-12-29 09:35:00,10.842,10.842,10.735,10.76,350000.0
2008-12-29 09:36:00,10.836,10.836,10.684,10.734,550000.0
2008-12-29 09:37:00,10.814,10.838,10.786,10.838,250000.0
2008-12-29 09:38:00,10.804,10.878,10.77,10.807,550000.0
2008-12-29 09:39:00,10.794,10.847,10.739,10.739,550000.0
2008-12-29 09:40:00,10.827,10.867,10.755,10.867,500000.0
2008-12-29 09:41:00,10.782,10.842,10.732,10.732,450000.0
2008-12-29 09:42:00,10.831,10.875,10.83,10.86,250000.0
2008-12-29 09:43:00,10.793,10.854,10.71,10.833,550000.0
2008-12-29 09:44:00,10.751,10.83,10.715,10.828,400000.0
2008-12-29 09:45:00,10.794,10.856,10.717,10.827,350000.0
2008-12-29 09:46:00,10.808,10.813,10.704,10.768,300000.0
2008-12-29 09:47:00,10.807,10.829,10.709,10.829,400000.0
2008-12-29 09:48:00,10.807,10.814,10.689,10.739,450000.0
2008-12-29 09:49:00,10.866,10.866,10.777,10.834,400000.0
2008-12-29 09:50:00,10.777,10.884,10.717,10.717,350000.0
2008-12-29 09:52:00,10.828,10.857,10.719,10.825,400000.0
2008-12-29 09:53:00,10.776,10.849,10.7,10.821,450000.0
2008-12-29 09:54:00,10.766,10.839,10.692,10.829,750000.0
2008-12-29 09:55:00,10.77,10.853,10.755,10.853,550000.0
2008-12-29 09:56:00,10.808,10.855,10.745,10.82,450000.0
2008-12-29 09:57:00,10.785,10.868,10.752,10.831,450000.0
2008-12-29 09:58:00,10.8,10.858,10.782,10.782,400000.0
2008-12-29 10:00:00,10.822,10.822,10.676,10.687,350000.0
2008-12-29 10:01:00,10.738,10.829,10.728,10.817,500000.0
2008-12-29 10:02:00,10.824,10.824,10.734,10.734,400000.0
2008-12-29 10:03:00,10.787,10.842,10.719,10.751,500000.0
2008-12-29 10:04:00,10.698,10.799,10.691,10.75,400000.0
2008-12-29 10:05:00,10.795,10.846,10.762,10.771,350000.0
2008-12-29 10:07:00,10.866,10.866,10.793,10.851,400000.0
2008-12-29 10:08:00,10.866,10.881,10.773,10.818,550000.0
2008-12-29 10:09:00,10.751,10.852,10.721,10.769,350000.0
2008-12-29 10:10:00,10.804,10.91,10.719,10.719,650000.0
2008-12-29 10:11:00,10.861,10.861,10.728,10.82,400000.0
2008-12-29 10:12:00,10.796,10.85,10.714,10.714,400000.0
2008-12-29 10:13:00,10.736,10.818,10.711,10.769,350000.0
2008-12-29 10:14:00,10.755,10.836,10.694,10.748,550000.0
2008-12-29 10:15:00,10.745,10.842,10.683,10.76,350000.0
2008-12-29 10:16:00,10.828,10.828,10.718,10.718,550000.0
2008-12-29 10:17:00,10.846,10.867,10.725,10.725,500000.0
2008-12-29 10:18:00,10.806,10.821,10.686,10.821,300000.0
2008-12-29 10:19:00,10.845,10.845,10.731,10.837,550000.0
2008-12-29 10:20:00,10.7,10.791,10.696,10.764,350000.0
2008-12-29 10:21:00,10.784,10.784,10.669,10.736,350000.0
2008-12-29 10:22:00,10.758,10.8,10.69,10.8,500000.0
2008-12-29 10:23:00,10.844,10.853,10.716,10.848,400000.0
2008-12-29 10:24:00,10.743,10.819,10.674,10.819,500000.0
2008-12-29 10:25:00,10.817,10.866,10.73,10.738,500000.0
2008-12-29 10:26:00,10.686,10.825,10.623,10.825,350000.0
2008-12-29 10:27:00,10.783,10.83,10.689,10.718,400000.0
2008-12-29 10:28:00,10.778,10.817,10.7,10.76,600000.0
2008-12-29 10:29:00,10.793,10.867,10.725,10.787,350000.0
2008-12-29 10:30:00,10.823,10.823,10.692,10.715,400000.0
2008-12-29 10:31:00,10.801,10.809,10.644,10.702,550000.0
2008-12-29 10:32:00,10.756,10.809,10.671,10.809,650000.0
2008-12-29 10:33:00,10.705,10.814,10.693,10.693,450000.0
2008-12-29 10:34:00,10.738,10.822,10.705,10.755,450000.0
2008-12-29 10:35:00,10.758,10.793,10.687,10.727,250000.0
2008-12-29 10:36:00,10.66,10.788,10.647,10.788,300000.0
2008-12-29 10:37:00,10.694,10.795,10.661,10.795,400000.0
2008-12-29 10:38:00,10.777,10.833,10.665,10.807,550000.0
2008-12-29 10:39:00,10.705,10.826,10.68,10.826,350000.0
2008-12-29 10:40:00,10.714,10.8,10.668,10.8,550000.0
2008-12-29 10:41:00,10.823,10.823,10.65,10.739,400000.0
2008-12-29 10:42:00,10.741,10.807,10.689,10.735,400000.0
2008-12-29 10:45:00,10.711,10.76,10.689,10.709,350000.0
2008-12-29 10:46:00,10.67,10.783,10.664,10.664,600000.0
2008-12-29 10:47:00,10.776,10.8,10.705,10.705,400000.0
2008-12-29 10:49:00,10.682,10.786,10.682,10.759,500000.0
2008-12-29 10:50:00,10.803,10.859,10.724,10.724,450000.0
2008-12-29 10:51:00,10.729,10.832,10.71,10.821,350000.0
2008-12-29 10:52:00,10.688,10.811,10.682,10.726,550000.0
2008-12-29 10:53:00,10.805,10.807,10.711,10.807,350000.0
2008-12-29 10:54:00,10.755,10.8,10.665,10.8,400000.0
2008-12-29 10:55:00,10.656,10.791,10.64,10.791,400000.0
2008-12-29 10:56:00,10.748,10.794,10.691,10.74,450000.0
2008-12-29 10:57:00,10.753,10.811,10.717,10.717,400000.0
2008-12-29 10:58:00,10.765,10.805,10.67,10.803,450000.0
2008-12-29 10:59:00,10.807,10.807,10.647,10.697,350000.0
2008-12-29 11:00:00,10.717,10.818,10.71,10.71,400000.0
2008-12-29 11:01:00,10.643,10.746,10.643,10.746,550000.0
2008-12-29 11:02:00,10.811,10.827,10.691,10.76,350000.0
2008-12-29 11:03:00,10.708,10.827,10.708,10.751,400000.0
2008-12-29 11:04:00,10.816,10.816,10.65,10.789,500000.0
2008-12-29 11:05:00,10.762,10.808,10.723,10.805,400000.0
2008-12-29 11:06:00,10.732,10.802,10.696,10.8,400000.0
2008-12-29 11:07:00,10.699,10.788,10.688,10.788,350000.0
2008-12-29 11:08:00,10.674,10.828,10.674,10.754,500000.0
2008-12-29 11:09:00,10.708,10.822,10.642,10.798,500000.0
2008-12-29 11:10:00,10.676,10.798,10.676,10.794,450000.0
2008-12-29 11:11:00,10.721,10.813,10.68,10.811,400000.0
2008-12-29 11:12:00,10.703,10.812,10.651,10.71,600000.0
2008-12-29 11:13:00,10.791,10.859,10.772,10.8,500000.0
2008-12-29 11:14:00,10.817,10.817,10.694,10.718,350000.0
2008-12-29 11:15:00,10.743,10.79,10.679,10.768,400000.0
2008-12-29 11:16:00,10.812,10.838,10.688,10.77,550000.0
2008-12-29 11:17:00,10.833,10.86,10.73,10.82,700000.0
2008-12-29 11:18:00,10.818,10.886,10.733,10.768,400000.0
2008-12-29 11:19:00,10.79,10.813,10.736,10.744,450000.0
2008-12-29 11:20:00,10.848,10.868,10.773,10.868,500000.0
2008-12-29 11:21:00,10.754,10.92,10.746,10.746,450000.0
2008-12-29 11:22:00,10.768,10.838,10.737,10.819,500000.0
2008-12-29 11:23:00,10.776,10.885,10.759,10.826,400000.0
2008-12-29 11:24:00,10.774,10.819,10.724,10.738,400000.0
2008-12-29 11:25:00,10.751,10.853,10.751,10.853,350000.0
2008-12-29 11:26:00,10.778,10.838,10.714,10.77,550000.0
2008-12-29 11:27:00,10.848,10.85,10.711,10.808,450000.0
2008-12-29 11:28:00,10.77,10.927,10.77,10.894,500000.0
2008-12-29 11:29:00,10.741,10.875,10.7,10.875,600000.0
2008-12-29 11:30:00,10.772,10.857,10.744,10.776,400000.0
2008-12-29 11:31:00,10.812,10.844,10.727,10.844,550000.0
2008-12-29 11:32:00,10.875,10.882,10.756,10.822,650000.0
2008-12-29 11:33:00,10.777,10.94,10.777,10.844,550000.0
2008-12-29 11:34:00,10.749,10.879,10.749,10.85,450000.0
2008-12-29 11:35:00,10.849,10.852,10.756,10.832,400000.0
2008-12-29 11:36:00,10.766,10.88,10.766,10.774,400000.0
2008-12-29 11:37:00,10.8,10.859,10.764,10.859,450000.0
2008-12-29 11:38:00,10.752,10.88,10.752,10.777,400000.0
2008-12-29 11:39:00,10.902,10.902,10.76,10.882,550000.0
2008-12-29 11:40:00,10.908,10.912,10.783,10.783,500000.0
2008-12-29 11:41:00,10.865,10.907,10.794,10.894,400000.0
2008-12-29 11:42:00,10.912,10.936,10.811,10.895,350000.0
2008-12-29 11:43:00,10.898,10.929,10.782,10.834,550000.0
2008-12-29 11:44:00,10.919,10.967,10.829,10.941,550000.0
2008-12-29 11:45:00,10.882,10.951,10.854,10.93,350000.0
2008-12-29 11:46:00,10.885,10.912,10.832,10.875,350000.0
2008-12-29 11:47:00,10.93,10.93,10.846,10.862,400000.0
2008-12-29 11:48:00,10.909,10.961,10.843,10.859,550000.0
2008-12-29 11:49:00,10.887,10.97,10.829,10.921,400000.0
2008-12-29 11:50:00,10.946,10.946,10.799,10.812,350000.0
2008-12-29 11:51:00,10.882,10.969,10.821,10.821,450000.0
2008-12-29 11:52:00,10.842,10.985,10.842,10.892,500000.0
2008-12-29 11:53:00,10.834,10.894,10.793,10.793,500000.0
2008-12-29 11:54:00,10.823,10.964,10.823,10.939,650000.0
2008-12-29 11:55:00,10.955,10.955,10.809,10.815,400000.0
2008-12-29 11:56:00,10.827,10.901,10.8,10.864,400000.0
2008-12-29 11:57:00,10.877,10.93,10.788,10.813,550000.0
2008-12-29 11:58:00,10.932,10.97,10.863,10.913,450000.0
2008-12-29 11:59:00,10.918,10.936,10.796,10.796,550000.0
2008-12-29 12:00:00,10.857,10.935,10.823,10.933,450000.0
2008-12-29 12:01:00,10.929,10.929,10.771,10.902,500000.0
2008-12-29 12:02:00,10.937,10.937,10.828,10.855,500000.0
2008-12-29 12:03:00,10.777,10.924,10.777,10.924,450000.0
2008-12-29 12:04:00,10.814,10.916,10.777,10.808,550000.0
2008-12-29 12:05:00,10.843,10.922,10.778,10.882,450000.0
2008-12-29 12:06:00,10.891,10.937,10.808,10.842,400000.0
2008-12-29 12:07:00,10.8,10.937,10.796,10.798,350000.0
2008-12-29 12:08:00,10.909,10.926,10.798,10.83,500000.0
2008-12-29 12:09:00,10.847,10.955,10.832,10.954,550000.0
2008-12-29 12:10:00,10.928,10.928,10.844,10.922,350000.0
2008-12-29 12:11:00,10.797,10.907,10.796,10.822,350000.0
2008-12-29 12:12:00,10.789,10.989,10.789,10.893,550000.0
2008-12-29 12:13:00,10.918,10.928,10.809,10.928,350000.0
2008-12-29 12:14:00,10.829,10.934,10.799,10.82,450000.0
2008-12-29 12:15:00,10.9,10.917,10.808,10.865,350000.0
2008-12-29 12:16:00,10.833,10.864,10.744,10.864,500000.0
2008-12-29 12:17:00,10.885,10.907,10.767,10.798,400000.0
2008-12-29 12:18:00,10.812,10.913,10.762,10.842,350000.0
2008-12-29 12:19:00,10.825,10.89,10.776,10.776,550000.0
2008-12-29 12:20:00,10.882,10.899,10.775,10.775,350000.0
2008-12-29 12:21:00,10.865,10.891,10.78,10.794,450000.0
2008-12-29 12:22:00,10.767,10.901,10.758,10.825,450000.0
2008-12-29 12:23:00,10.872,10.907,10.767,10.819,550000.0
2008-12-29 12:24:00,10.807,10.894,10.772,10.859,500000.0
2008-12-29 12:25:00,10.858,10.882,10.783,10.783,450000.0
2008-12-29 12:26:00,10.81,10.831,10.779,10.813,350000.0
2008-12-29 12:27:00,10.8,10.851,10.677,10.851,500000.0
2008-12-29 12:28:00,10.72,10.834,10.712,10.763,350000.0
2008-12-29 12:29:00,10.809,10.855,10.737,10.791,400000.0
2008-12-29 12:30:00,10.809,10.903,10.791,10.903,400000.0
2008-12-29 12:31:00,10.848,10.86,10.81,10.854,350000.0
2008-12-29 12:32:00,10.772,10.892,10.752,10.837,450000.0
2008-12-29 12:33:00,10.752,10.88,10.752,10.862,450000.0
2008-12-29 12:34:00,10.82,10.903,10.779,10.859,350000.0
2008-12-29 12:35:00,10.803,10.897,10.782,10.82,600000.0
2008-12-29 12:36:00,10.858,10.866,10.756,10.863,550000.0
2008-12-29 12:37:00,10.905,10.921,10.778,10.85,400000.0
2008-12-29 12:38:00,10.811,10.917,10.799,10.917,400000.0
2008-12-29 12:39:00,10.849,10.905,10.771,10.825,550000.0
2008-12-29 12:40:00,10.749,10.916,10.749,10.814,450000.0
2008-12-29 12:41:00,10.867,10.871,10.771,10.863,450000.0
2008-12-29 12:42:00,10.886,10.891,10.766,10.872,500000.0
2008-12-29 12:43:00,10.901,10.901,10.744,10.744,350000.0
2008-12-29 12:44:00,10.789,10.854,10.736,10.782,350000.0
2008-12-29 12:45:00,10.78,10.918,10.78,10.805,400000.0
2008-12-29 12:46:00,10.789,10.923,10.789,10.823,400000.0
2008-12-29 12:48:00,10.851,10.864,10.774,10.855,500000.0
2008-12-29 12:49:00,10.812,10.916,10.773,10.819,400000.0
2008-12-29 12:50:00,10.789,10.947,10.789,10.901,450000.0
2008-12-29 12:51:00,10.826,10.899,10.762,10.762,450000.0
2008-12-29 12:52:00,10.864,10.887,10.733,10.771,350000.0
2008-12-29 12:53:00,10.786,10.917,10.773,10.917,400000.0
2008-12-29 12:54:00,10.866,10.938,10.814,10.895,400000.0
2008-12-29 12:55:00,10.893,10.953,10.815,10.886,400000.0
2008-12-29 12:56:00,10.954,10.954,10.833,10.947,450000.0
2008-12-29 12:57:00,10.885,10.914,10.812,10.878,400000.0
2008-12-29 12:58:00,10.823,10.915,10.775,10.915,400000.0
2008-12-29 12:59:00,10.802,10.911,10.802,10.855,350000.0
2008-12-29 13:00:00,10.822,10.972,10.822,10.891,550000.0
2008-12-29 13:01:00,10.925,10.925,10.793,10.894,400000.0
2008-12-29 13:02:00,10.813,10.936,10.813,10.926,350000.0
2008-12-29 13:03:00,10.914,10.927,10.808,10.911,350000.0
2008-12-29 13:04:00,10.869,10.894,10.791,10.887,450000.0
2008-12-29 13:05:00,10.87,10.956,10.784,10.892,400000.0
2008-12-29 13:06:00,10.918,10.918,10.782,10.842,450000.0
2008-12-29 13:07:00,10.861,10.945,10.845,10.945,450000.0
2008-12-29 13:08:00,10.886,10.929,10.824,10.918,350000.0
2008-12-29 13:09:00,10.903,10.932,10.793,10.821,400000.0
2008-12-29 13:10:00,10.806,10.941,10.781,10.929,500000.0
2008-12-29 13:11:00,10.91,10.933,10.836,10.896,400000.0
2008-12-29 13:12:00,10.901,10.927,10.812,10.911,350000.0
2008-12-29 13:13:00,10.856,10.929,10.774,10.929,550000.0
2008-12-29 13:14:00,10.811,10.954,10.811,10.917,400000.0
2008-12-29 13:15:00,10.889,10.902,10.824,10.829,450000.0
2008-12-29 13:16:00,10.918,10.918,10.753,10.843,500000.0
2008-12-29 13:17:00,10.817,10.984,10.817,10.86,450000.0
2008-12-29 13:18:00,10.913,10.913,10.789,10.832,350000.0
2008-12-29 13:19:00,10.91,10.913,10.787,10.815,700000.0
2008-12-29 13:20:00,10.846,10.908,10.767,10.813,800000.0
2008-12-29 13:21:00,10.874,10.898,10.803,10.885,400000.0
2008-12-29 13:22:00,10.787,10.928,10.787,10.84,550000.0
2008-12-29 13:23:00,10.892,10.917,10.801,10.828,450000.0
2008-12-29 13:24:00,10.839,10.9,10.827,10.899,350000.0
2008-12-29 13:25:00,10.773,10.904,10.729,10.882,450000.0
2008-12-29 13:26:00,10.915,10.919,10.841,10.859,400000.0
2008-12-29 13:27:00,10.801,10.92,10.799,10.84,500000.0
2008-12-29 13:28:00,10.814,10.932,10.814,10.839,400000.0
2008-12-29 13:29:00,10.879,10.91,10.782,10.888,400000.0
2008-12-29 13:30:00,10.889,10.889,10.81,10.869,450000.0
2008-12-29 13:31:00,10.876,10.902,10.767,10.883,550000.0
2008-12-29 13:32:00,10.882,10.895,10.811,10.85,400000.0
2008-12-29 13:33:00,10.852,10.928,10.799,10.851,350000.0
2008-12-29 13:34:00,10.778,10.966,10.778,10.928,700000.0
2008-12-29 13:35:00,10.847,10.903,10.811,10.818,550000.0
2008-12-29 13:36:00,10.813,10.922,10.798,10.898,650000.0
2008-12-29 13:37:00,10.779,10.921,10.775,10.921,400000.0
2008-12-29 13:38:00,10.791,10.926,10.791,10.914,350000.0
2008-12-29 13:39:00,10.825,10.957,10.825,10.853,600000.0
2008-12-29 13:40:00,10.765,10.882,10.738,10.882,300000.0
2008-12-29 13:41:00,10.806,10.904,10.801,10.808,400000.0
2008-12-29 13:42:00,10.826,10.887,10.788,10.793,350000.0
2008-12-29 13:43:00,10.921,10.921,10.789,10.829,750000.0
2008-12-29 13:44:00,10.819,10.938,10.819,10.938,450000.0
2008-12-29 13:45:00,10.833,10.92,10.788,10.878,350000.0
2008-12-29 13:46:00,10.862,10.933,10.813,10.902,350000.0
2008-12-29 13:47:00,10.899,10.899,10.802,10.867,400000.0
2008-12-29 13:48:00,10.904,10.908,10.851,10.908,350000.0
2008-12-29 13:49:00,10.823,10.883,10.778,10.778,350000.0
2008-12-29 13:50:00,10.811,10.918,10.79,10.793,550000.0
2008-12-29 13:51:00,10.825,10.825,10.809,10.809,100000.0
2008-12-29 13:52:00,10.918,10.941,10.851,10.851,400000.0
2008-12-29 13:53:00,10.962,10.962,10.833,10.927,400000.0
2008-12-29 13:54:00,10.875,10.969,10.827,10.953,400000.0
2008-12-29 13:55:00,10.971,10.972,10.869,10.972,350000.0
2008-12-29 13:56:00,10.868,10.917,10.817,10.914,500000.0
2008-12-29 13:57:00,10.947,10.947,10.794,10.876,400000.0
2008-12-29 13:58:00,10.936,10.944,10.773,10.773,750000.0
2008-12-29 13:59:00,10.955,10.955,10.823,10.923,350000.0
2008-12-29 14:00:00,10.835,10.908,10.776,10.866,600000.0
2008-12-29 14:01:00,10.898,10.899,10.814,10.899,400000.0
2008-12-29 14:02:00,10.924,10.924,10.779,10.871,350000.0
2008-12-29 14:03:00,10.821,10.894,10.816,10.891,350000.0
2008-12-29 14:04:00,10.791,10.942,10.791,10.942,400000.0
2008-12-29 14:05:00,10.914,10.914,10.766,10.911,400000.0
2008-12-29 14:06:00,10.813,10.896,10.798,10.8,450000.0
2008-12-29 14:07:00,10.891,10.891,10.751,10.883,350000.0
2008-12-29 14:08:00,10.788,10.881,10.755,10.881,400000.0
2008-12-29 14:09:00,10.879,10.879,10.728,10.789,400000.0
2008-12-29 14:10:00,10.804,10.906,10.75,10.906,400000.0
2008-12-29 14:11:00,10.916,10.931,10.82,10.836,500000.0
2008-12-29 14:12:00,10.767,10.82,10.767,10.79,350000.0
2008-12-29 14:13:00,10.802,10.886,10.802,10.821,450000.0
2008-12-29 14:14:00,10.801,10.879,10.801,10.813,350000.0
2008-12-29 14:15:00,10.841,10.87,10.739,10.783,350000.0
2008-12-29 14:16:00,10.843,10.87,10.799,10.851,500000.0
2008-12-29 14:17:00,10.809,10.917,10.791,10.86,400000.0
2008-12-29 14:18:00,10.83,10.871,10.755,10.798,400000.0
2008-12-29 14:19:00,10.892,10.894,10.706,10.763,700000.0
2008-12-29 14:20:00,10.88,10.899,10.792,10.868,500000.0
2008-12-29 14:21:00,10.883,10.883,10.757,10.802,400000.0
2008-12-29 14:22:00,10.854,10.854,10.727,10.844,400000.0
2008-12-29 14:23:00,10.867,10.901,10.766,10.823,450000.0
2008-12-29 14:24:00,10.874,10.902,10.797,10.863,400000.0
2008-12-29 14:25:00,10.827,10.886,10.791,10.868,450000.0
2008-12-29 14:26:00,10.903,10.942,10.799,10.881,500000.0
2008-12-29 14:27:00,10.868,10.882,10.774,10.819,400000.0
2008-12-29 14:28:00,10.884,10.884,10.728,10.789,450000.0
2008-12-29 14:29:00,10.785,10.833,10.764,10.78,550000.0
2008-12-29 14:30:00,10.773,10.892,10.726,10.892,550000.0
2008-12-29 14:31:00,10.887,10.887,10.732,10.803,400000.0
2008-12-29 14:32:00,10.802,10.823,10.802,10.823,200000.0
2008-12-29 14:33:00,10.842,10.875,10.743,10.755,650000.0
2008-12-29 14:34:00,10.908,10.908,10.832,10.893,350000.0
2008-12-29 14:35:00,10.898,10.898,10.787,10.884,350000.0
2008-12-29 14:36:00,10.909,10.909,10.791,10.854,400000.0
2008-12-29 14:37:00,10.757,10.883,10.734,10.883,450000.0
2008-12-29 14:38:00,10.898,10.902,10.785,10.808,500000.0
2008-12-29 14:39:00,10.812,10.861,10.752,10.79,500000.0
2008-12-29 14:40:00,10.753,10.882,10.753,10.882,400000.0
2008-12-29 14:41:00,10.895,10.923,10.769,10.864,450000.0
2008-12-29 14:42:00,10.826,10.838,10.726,10.729,500000.0
2008-12-29 14:43:00,10.821,10.84,10.724,10.84,350000.0
2008-12-29 14:44:00,10.722,10.869,10.722,10.803,350000.0
2008-12-29 14:45:00,10.81,10.81,10.736,10.758,400000.0
2008-12-29 14:46:00,10.846,10.846,10.718,10.771,450000.0
2008-12-29 14:47:00,10.866,10.885,10.778,10.867,550000.0
2008-12-29 14:48:00,10.826,10.855,10.762,10.762,400000.0
2008-12-29 14:49:00,10.834,10.857,10.756,10.78,400000.0
2008-12-29 14:50:00,10.783,10.918,10.762,10.773,500000.0
2008-12-29 14:51:00,10.789,10.869,10.764,10.859,350000.0
2008-12-29 14:52:00,10.806,10.858,10.768,10.775,500000.0
2008-12-29 14:53:00,10.812,10.857,10.704,10.857,450000.0
2008-12-29 14:54:00,10.885,10.939,10.78,10.78,550000.0
2008-12-29 14:55:00,10.854,10.874,10.755,10.851,400000.0
2008-12-29 14:56:00,10.844,10.865,10.735,10.813,600000.0
2008-12-29 14:57:00,10.782,10.837,10.711,10.711,400000.0
2008-12-29 14:58:00,10.796,10.832,10.74,10.826,450000.0
2008-12-29 14:59:00,10.844,10.861,10.792,10.861,350000.0
2008-12-29 15:00:00,10.761,10.854,10.713,10.846,350000.0
2008-12-29 15:01:00,10.846,10.853,10.741,10.829,450000.0
2008-12-29 15:02:00,10.84,10.887,10.763,10.837,400000.0
2008-12-29 15:03:00,10.8,10.866,10.778,10.781,500000.0
2008-12-29 15:04:00,10.826,10.882,10.772,10.787,500000.0
2008-12-29 15:05:00,10.817,10.864,10.76,10.864,550000.0
2008-12-29 15:06:00,10.86,10.86,10.75,10.789,400000.0
2008-12-29 15:07:00,10.823,10.875,10.768,10.775,500000.0
2008-12-29 15:08:00,10.827,10.891,10.781,10.781,350000.0
2008-12-29 15:09:00,10.769,10.935,10.769,10.814,450000.0
2008-12-29 15:10:00,10.809,10.946,10.809,10.814,500000.0
2008-12-29 15:11:00,10.802,10.864,10.742,10.742,400000.0
2008-12-29 15:12:00,10.848,10.885,10.758,10.767,500000.0
2008-12-29 15:13:00,10.782,10.84,10.782,10.808,350000.0
2008-12-29 15:14:00,10.822,10.899,10.737,10.86,400000.0
2008-12-29 15:15:00,10.813,10.914,10.772,10.804,500000.0
2008-12-29 15:16:00,10.861,10.879,10.794,10.853,500000.0
2008-12-29 15:17:00,10.832,10.868,10.78,10.798,550000.0
2008-12-29 15:18:00,10.835,10.889,10.757,10.889,400000.0
2008-12-29 15:19:00,10.82,10.897,10.766,10.892,350000.0
2008-12-29 15:20:00,10.757,10.872,10.737,10.737,550000.0
2008-12-29 15:21:00,10.756,10.861,10.756,10.768,350000.0
2008-12-29 15:22:00,10.875,10.894,10.823,10.89,400000.0
2008-12-29 15:23:00,10.859,10.859,10.777,10.84,350000.0
2008-12-29 15:24:00,10.823,10.902,10.742,10.858,500000.0
2008-12-29 15:25:00,10.827,10.979,10.827,10.896,350000.0
2008-12-29 15:26:00,10.994,11.041,10.918,10.918,550000.0
2008-12-29 15:27:00,10.974,10.99,10.889,10.9,400000.0
2008-12-29 15:28:00,10.969,11.007,10.87,10.87,450000.0
2008-12-29 15:29:00,10.948,11.037,10.893,10.942,500000.0
2008-12-29 15:30:00,11.041,11.041,10.92,10.92,350000.0
2008-12-29 15:31:00,10.914,11.043,10.914,10.931,550000.0
2008-12-29 15:32:00,11.011,11.028,10.901,11.0,350000.0
2008-12-29 15:33:00,10.972,11.052,10.931,11.052,400000.0
2008-12-29 15:34:00,10.965,11.096,10.965,11.096,350000.0
2008-12-29 15:35:00,11.09,11.141,10.961,11.109,600000.0
2008-12-29 15:36:00,11.036,11.2,11.036,11.097,400000.0
2008-12-29 15:37:00,11.168,11.222,11.096,11.157,550000.0
2008-12-29 15:38:00,11.185,11.185,11.086,11.164,350000.0
2008-12-29 15:39:00,11.099,11.23,11.074,11.074,550000.0
2008-12-29 15:40:00,11.097,11.231,11.069,11.117,500000.0
2008-12-29 15:41:00,11.067,11.188,11.067,11.103,500000.0
2008-12-29 15:42:00,11.182,11.232,11.087,11.105,400000.0
2008-12-29 15:43:00,11.095,11.193,11.095,11.096,350000.0
2008-12-29 15:44:00,11.096,11.217,11.096,11.157,450000.0
2008-12-29 15:45:00,11.21,11.21,11.087,11.144,350000.0
2008-12-29 15:46:00,11.213,11.213,11.098,11.152,350000.0
2008-12-29 15:47:00,11.087,11.178,11.047,11.047,350000.0
2008-12-29 15:48:00,11.09,11.184,11.066,11.08,550000.0
2008-12-29 15:49:00,11.114,11.164,11.054,11.122,400000.0
2008-12-29 15:50:00,11.111,11.157,11.034,11.034,500000.0
2008-12-29 15:51:00,11.134,11.134,11.021,11.108,450000.0
2008-12-29 15:52:00,11.107,11.139,10.992,11.056,450000.0
2008-12-29 15:53:00,11.057,11.137,11.028,11.028,450000.0
2008-12-29 15:54:00,11.026,11.138,11.026,11.11,350000.0
2008-12-29 15:55:00,11.013,11.1,10.999,11.018,400000.0
2008-12-29 15:56:00,11.08,11.082,10.992,11.004,550000.0
2008-12-29 15:57:00,11.034,11.099,10.965,11.024,350000.0
2008-12-29 15:58:00,10.917,11.054,10.902,11.006,750000.0
2008-12-29 15:59:00,11.064,11.064,10.956,11.053,550000.0
2008-12-29 16:00:00,10.968,11.079,10.968,10.992,350000.0
2008-12-29 16:01:00,11.085,11.085,10.942,10.96,350000.0
2008-12-29 16:02:00,11.103,11.11,10.976,11.01,550000.0
2008-12-29 16:03:00,10.969,11.104,10.941,11.073,500000.0
2008-12-29 16:04:00,11.099,11.099,10.983,11.027,350000.0
2008-12-29 16:05:00,11.002,11.091,10.972,11.091,400000.0
2008-12-29 16:06:00,11.095,11.095,10.984,11.071,500000.0
2008-12-29 16:07:00,11.072,11.097,10.953,10.953,500000.0
2008-12-29 16:08:00,11.026,11.085,10.978,10.997,550000.0
2008-12-29 16:09:00,11.078,11.078,10.948,11.026,350000.0
2008-12-29 16:10:00,10.99,11.08,10.952,11.068,350000.0
2008-12-29 16:11:00,11.039,11.059,10.955,11.015,400000.0
2008-12-29 16:12:00,11.003,11.05,10.906,11.014,400000.0
2008-12-29 16:13:00,10.959,11.068,10.943,11.015,400000.0
2008-12-29 16:14:00,10.939,11.048,10.917,11.048,400000.0
2008-12-29 16:15:00,10.979,11.056,10.935,10.935,500000.0
2008-12-29 16:16:00,11.063,11.063,10.938,10.979,450000.0
2008-12-29 16:17:00,10.917,11.075,10.917,11.019,500000.0
2008-12-29 16:18:00,10.995,11.038,10.967,10.967,350000.0
2008-12-29 16:19:00,10.999,11.038,10.935,10.953,550000.0
2008-12-29 16:20:00,10.884,11.014,10.884,10.961,400000.0
2008-12-29 16:21:00,10.895,11.041,10.894,10.932,500000.0
2008-12-29 16:22:00,10.989,11.043,10.935,10.987,350000.0
2008-12-29 16:23:00,10.894,11.038,10.881,10.99,550000.0
2008-12-29 16:24:00,10.976,11.044,10.904,10.904,350000.0
2008-12-29 16:25:00,11.045,11.045,10.894,10.972,300000.0
2008-12-29 16:26:00,10.971,11.02,10.932,10.942,500000.0
2008-12-29 16:27:00,10.952,11.029,10.92,10.925,400000.0
2008-12-29 16:28:00,10.981,11.062,10.962,10.979,450000.0
2008-12-29 16:29:00,10.98,11.054,10.929,10.929,450000.0
2008-12-29 16:30:00,10.954,11.043,10.952,11.043,550000.0
2008-12-29 16:31:00,11.026,11.028,10.917,10.952,350000.0
2008-12-29 16:32:00,11.073,11.073,10.96,10.96,500000.0
2008-12-29 16:33:00,11.075,11.077,10.948,10.995,400000.0
2008-12-29 16:34:00,11.069,11.069,10.901,10.922,400000.0
2008-12-29 16:35:00,10.952,11.072,10.952,10.966,450000.0
2008-12-29 16:36:00,10.953,11.078,10.943,10.993,500000.0
2008-12-29 16:37:00,10.942,11.05,10.931,10.958,350000.0
2008-12-29 16:38:00,11.054,11.055,10.964,10.964,550000.0
2008-12-29 16:39:00,11.034,11.034,10.918,10.918,400000.0
2008-12-29 16:40:00,11.04,11.04,10.889,10.945,550000.0
2008-12-29 16:41:00,11.061,11.061,10.889,10.975,400000.0
2008-12-29 16:42:00,11.018,11.027,10.915,10.915,500000.0
2008-12-29 16:43:00,10.951,11.091,10.951,10.976,350000.0
2008-12-29 16:44:00,10.911,11.012,10.911,10.943,350000.0
2008-12-29 16:45:00,10.997,11.035,10.91,10.947,550000.0
2008-12-29 16:46:00,11.051,11.051,10.928,10.966,400000.0
2008-12-29 16:47:00,11.038,11.051,10.944,10.991,450000.0
2008-12-29 16:48:00,11.016,11.051,10.923,10.997,350000.0
2008-12-29 16:49:00,10.884,11.009,10.884,10.899,400000.0
2008-12-29 16:50:00,10.989,11.018,10.912,11.018,500000.0
2008-12-29 16:51:00,10.93,10.993,10.9,10.993,400000.0
2008-12-29 16:52:00,10.922,11.014,10.845,10.921,450000.0
2008-12-29 16:53:00,11.013,11.018,10.85,11.018,500000.0
2008-12-29 16:54:00,11.023,11.03,10.869,10.869,550000.0
2008-12-29 16:55:00,10.949,10.988,10.858,10.988,600000.0
2008-12-29 16:56:00,11.039,11.039,10.923,10.938,550000.0
2008-12-29 16:57:00,10.982,11.009,10.877,10.928,350000.0
2008-12-29 16:58:00,11.007,11.015,10.881,10.916,550000.0
2008-12-29 16:59:00,10.944,11.086,10.944,10.987,350000.0
2008-12-29 17:00:00,10.894,11.009,10.894,11.009,450000.0
2008-12-29 17:01:00,10.956,11.048,10.931,11.048,350000.0
2008-12-29 17:02:00,10.982,11.015,10.885,10.912,350000.0
2008-12-29 17:03:00,11.038,11.052,10.996,11.005,450000.0
2008-12-29 17:04:00,10.975,11.05,10.975,10.995,400000.0
2008-12-29 17:05:00,10.929,11.01,10.925,11.01,550000.0
2008-12-29 17:06:00,11.016,11.041,10.93,11.041,450000.0
2008-12-29 17:07:00,10.975,11.037,10.948,11.037,250000.0
2008-12-29 17:08:00,11.021,11.054,10.951,10.961,400000.0
2008-12-29 17:09:00,10.923,11.03,10.923,11.021,450000.0
2008-12-29 17:10:00,11.05,11.105,10.984,11.082,500000.0
2008-12-29 17:11:00,11.095,11.112,11.003,11.094,450000.0
2008-12-29 17:12:00,11.101,11.101,10.957,11.054,450000.0
2008-12-29 17:13:00,11.015,11.078,10.981,10.983,550000.0
2008-12-29 17:14:00,11.056,11.08,10.955,10.955,350000.0
2008-12-29 17:15:00,11.036,11.05,10.933,10.942,550000.0
2008-12-29 17:16:00,11.011,11.023,10.889,10.998,550000.0
2008-12-29 17:17:00,10.978,11.009,10.879,11.009,250000.0
2008-12-29 17:18:00,11.002,11.047,10.931,11.047,350000.0
2008-12-29 17:19:00,10.93,11.009,10.882,10.93,400000.0
2008-12-29 17:20:00,10.93,11.012,10.881,11.012,550000.0
2008-12-29 17:21:00,10.959,11.04,10.918,10.918,400000.0
2008-12-29 17:22:00,10.993,11.029,10.904,10.955,550000.0
2008-12-29 17:23:00,11.01,11.01,10.863,10.893,450000.0
2008-12-29 17:24:00,11.019,11.019,10.889,10.982,350000.0
2008-12-29 17:25:00,10.923,11.017,10.844,11.0,700000.0
2008-12-29 17:26:00,11.014,11.034,10.888,10.995,550000.0
2008-12-29 17:27:00,10.917,11.038,10.888,11.038,400000.0
2008-12-29 17:28:00,11.006,11.042,10.926,10.929,450000.0
2008-12-29 17:29:00,10.928,11.015,10.928,10.964,350000.0
2008-12-29 17:30:00,11.008,11.074,10.896,11.013,500000.0
2008-12-29 17:31:00,10.954,11.039,10.897,10.956,350000.0
2008-12-29 17:32:00,10.877,10.994,10.877,10.95,400000.0
2008-12-29 17:33:00,10.912,11.014,10.912,10.971,350000.0
2008-12-29 17:34:00,10.961,10.961,10.884,10.907,450000.0
2008-12-29 17:35:00,10.858,10.965,10.816,10.816,450000.0
2008-12-29 17:36:00,10.812,10.95,10.812,10.898,550000.0
2008-12-29 17:37:00,10.898,10.932,10.798,10.874,400000.0
2008-12-29 17:38:00,10.924,10.934,10.812,10.812,650000.0
2008-12-29 17:39:00,10.834,10.859,10.789,10.846,550000.0
2008-12-29 17:40:00,10.91,10.956,10.791,10.933,450000.0
2008-12-29 17:41:00,10.887,10.999,10.817,10.882,550000.0
2008-12-29 17:42:00,10.873,10.958,10.861,10.879,350000.0
2008-12-29 17:43:00,10.941,10.941,10.79,10.933,500000.0
2008-12-29 17:44:00,10.947,10.971,10.823,10.84,500000.0
2008-12-29 17:45:00,10.961,10.965,10.864,10.864,400000.0
2008-12-29 17:46:00,10.938,10.938,10.811,10.848,750000.0
2008-12-29 17:47:00,10.955,11.001,10.868,10.883,500000.0
2008-12-29 17:48:00,10.87,10.908,10.831,10.848,400000.0
2008-12-29 17:49:00,10.923,10.976,10.835,10.869,600000.0
2008-12-29 17:50:00,10.929,10.995,10.858,10.884,600000.0
2008-12-29 17:51:00,10.843,10.954,10.835,10.954,500000.0
2008-12-29 17:52:00,10.954,10.954,10.821,10.874,350000.0
2008-12-29 17:53:00,10.839,10.959,10.801,10.801,700000.0
2008-12-29 17:54:00,10.896,10.912,10.803,10.88,450000.0
2008-12-29 17:55:00,10.949,10.949,10.832,10.901,400000.0
2008-12-29 17:56:00,10.819,10.927,10.819,10.927,350000.0
2008-12-29 17:57:00,10.907,10.95,10.827,10.943,400000.0
2008-12-29 17:58:00,10.833,10.976,10.833,10.976,350000.0
2008-12-29 17:59:00,10.903,10.977,10.862,10.862,600000.0
2008-12-29 18:00:00,10.885,11.002,10.848,10.959,650000.0
2008-12-29 18:01:00,10.906,10.992,10.868,10.938,350000.0
2008-12-29 18:02:00,10.924,11.008,10.836,10.867,750000.0
2008-12-29 18:03:00,10.786,10.949,10.786,10.823,550000.0
2008-12-29 18:04:00,10.857,10.967,10.827,10.866,350000.0
2008-12-29 18:05:00,10.849,10.928,10.784,10.88,450000.0
2008-12-29 18:06:00,10.866,10.935,10.804,10.896,500000.0
2008-12-29 18:07:00,10.924,10.924,10.772,10.814,350000.0
2008-12-29 18:08:00,10.947,10.947,10.821,10.881,550000.0
2008-12-29 18:09:00,10.951,10.958,10.845,10.921,450000.0
2008-12-29 18:10:00,10.858,10.95,10.858,10.931,350000.0
2008-12-29 18:11:00,10.898,10.958,10.813,10.917,650000.0
2008-12-29 18:12:00,10.837,10.899,10.8,10.852,400000.0
2008-12-29 18:13:00,10.83,10.909,10.83,10.877,350000.0
2008-12-29 18:14:00,10.906,10.95,10.816,10.933,650000.0
2008-12-29 18:15:00,10.891,10.937,10.854,10.901,600000.0
2008-12-29 18:16:00,10.901,10.942,10.839,10.839,500000.0
2008-12-29 18:17:00,10.832,10.995,10.832,10.858,350000.0
2008-12-29 18:18:00,10.946,10.946,10.82,10.899,350000.0
2008-12-29 18:19:00,10.796,10.934,10.796,10.888,400000.0
2008-12-29 18:20:00,10.835,10.918,10.787,10.841,700000.0
2008-12-29 18:21:00,10.896,10.944,10.867,10.944,400000.0
2008-12-29 18:22:00,10.91,10.931,10.807,10.925,450000.0
2008-12-29 18:23:00,10.913,10.936,10.798,10.798,400000.0
2008-12-29 18:24:00,10.877,10.914,10.785,10.785,550000.0
2008-12-29 18:25:00,10.812,10.94,10.812,10.868,350000.0
2008-12-29 18:26:00,10.899,10.921,10.808,10.882,400000.0
2008-12-29 18:27:00,10.859,10.912,10.777,10.777,350000.0
2008-12-29 18:28:00,10.746,10.857,10.729,10.784,450000.0
2008-12-29 18:29:00,10.793,10.868,10.778,10.797,700000.0
2008-12-29 18:30:00,10.865,10.865,10.725,10.849,400000.0
2008-12-29 18:31:00,10.867,10.903,10.797,10.836,450000.0
2008-12-29 18:32:00,10.849,10.849,10.755,10.771,350000.0
2008-12-29 18:33:00,10.839,10.839,10.73,10.804,350000.0
2008-12-29 18:34:00,10.822,10.886,10.747,10.747,550000.0
2008-12-29 18:35:00,10.866,10.866,10.732,10.827,550000.0
2008-12-29 18:36:00,10.779,10.878,10.741,10.818,600000.0
2008-12-29 18:37:00,10.809,10.843,10.732,10.813,600000.0
2008-12-29 18:38:00,10.821,10.862,10.754,10.845,400000.0
2008-12-29 18:39:00,10.863,10.88,10.828,10.84,250000.0
2008-12-29 18:40:00,10.706,10.852,10.662,10.829,600000.0
2008-12-29 18:41:00,10.748,10.874,10.739,10.749,400000.0
2008-12-29 18:42:00,10.854,10.854,10.743,10.756,400000.0
2008-12-29 18:43:00,10.752,10.88,10.752,10.88,450000.0
2008-12-29 18:44:00,10.776,10.867,10.742,10.857,400000.0
2008-12-29 18:45:00,10.867,10.867,10.687,10.782,350000.0
2008-12-29 18:46:00,10.793,10.831,10.7,10.805,400000.0
2008-12-29 18:47:00,10.869,10.872,10.741,10.852,450000.0
2008-12-29 18:48:00,10.873,10.873,10.715,10.822,500000.0
2008-12-29 18:49:00,10.79,10.862,10.728,10.815,450000.0
2008-12-29 18:50:00,10.895,10.932,10.769,10.875,950000.0
2008-12-29 18:51:00,10.87,10.886,10.755,10.886,550000.0
2008-12-29 18:52:00,10.778,10.845,10.778,10.845,350000.0
2008-12-29 18:53:00,10.87,10.87,10.726,10.726,550000.0
2008-12-29 18:54:00,10.75,10.887,10.75,10.772,350000.0
2008-12-29 18:55:00,10.806,10.878,10.777,10.848,350000.0
2008-12-29 18:56:00,10.881,10.914,10.773,10.797,550000.0
2008-12-29 18:57:00,10.75,10.837,10.744,10.832,500000.0
2008-12-29 18:58:00,10.834,10.886,10.805,10.814,400000.0
2008-12-29 18:59:00,10.817,10.937,10.814,10.829,600000.0
2008-12-29 19:00:00,10.821,10.88,10.821,10.88,350000.0
2008-12-29 19:01:00,10.884,10.902,10.757,10.885,450000.0
2008-12-29 19:02:00,10.751,10.895,10.751,10.895,400000.0
2008-12-29 19:03:00,10.76,10.9,10.75,10.75,550000.0
2008-12-29 19:04:00,10.76,10.841,10.719,10.725,450000.0
2008-12-29 19:05:00,10.77,10.882,10.738,10.882,350000.0
2008-12-29 19:06:00,10.874,10.905,10.772,10.798,500000.0
2008-12-29 19:07:00,10.782,10.861,10.758,10.832,350000.0
2008-12-29 19:08:00,10.83,10.864,10.772,10.79,400000.0
2008-12-29 19:09:00,10.832,10.891,10.756,10.837,500000.0
2008-12-29 19:10:00,10.822,10.876,10.734,10.799,450000.0
2008-12-29 19:11:00,10.874,10.881,10.794,10.881,550000.0
2008-12-29 19:13:00,10.778,10.853,10.718,10.826,600000.0
2008-12-29 19:14:00,10.838,10.838,10.727,10.727,400000.0
2008-12-29 19:15:00,10.785,10.857,10.785,10.847,350000.0
2008-12-29 19:16:00,10.813,10.857,10.748,10.772,550000.0
2008-12-29 19:17:00,10.827,10.839,10.752,10.782,350000.0
2008-12-29 19:18:00,10.736,10.855,10.717,10.808,550000.0
2008-12-29 19:19:00,10.794,10.899,10.764,10.869,650000.0
2008-12-29 19:20:00,10.854,10.899,10.752,10.779,450000.0
2008-12-29 19:21:00,10.835,10.879,10.734,10.842,400000.0
2008-12-29 19:22:00,10.841,10.841,10.708,10.833,450000.0
2008-12-29 19:23:00,10.88,10.903,10.784,10.784,450000.0
2008-12-29 19:24:00,10.8,10.863,10.705,10.863,550000.0
2008-12-29 19:25:00,10.882,10.882,10.75,10.865,400000.0
2008-12-29 19:26:00,10.867,10.871,10.751,10.84,400000.0
2008-12-29 19:27:00,10.822,10.85,10.734,10.849,450000.0
2008-12-29 19:28:00,10.845,10.919,10.771,10.771,400000.0
2008-12-29 19:30:00,10.709,10.827,10.705,10.827,400000.0
2008-12-29 19:31:00,10.839,10.856,10.744,10.856,500000.0
2008-12-29 19:32:00,10.725,10.864,10.725,10.782,350000.0
2008-12-29 19:33:00,10.795,10.869,10.744,10.869,400000.0
2008-12-29 19:34:00,10.844,10.93,10.791,10.812,650000.0
2008-12-29 19:35:00,10.816,10.868,10.795,10.795,350000.0
2008-12-29 19:36:00,10.815,10.877,10.798,10.871,350000.0
2008-12-29 19:37:00,10.795,10.911,10.795,10.888,500000.0
2008-12-29 19:38:00,10.879,10.879,10.76,10.819,450000.0
2008-12-29 19:39:00,10.783,10.883,10.773,10.856,250000.0
2008-12-29 19:40:00,10.816,10.917,10.778,10.778,700000.0
2008-12-29 19:41:00,10.803,10.848,10.75,10.75,450000.0
2008-12-29 19:42:00,10.844,10.864,10.743,10.743,500000.0
2008-12-29 19:43:00,10.771,10.879,10.771,10.788,500000.0
2008-12-29 19:44:00,10.867,10.882,10.751,10.882,550000.0
2008-12-29 19:45:00,10.867,10.867,10.683,10.723,500000.0
2008-12-29 19:46:00,10.885,10.885,10.758,10.791,550000.0
2008-12-29 19:47:00,10.842,10.875,10.763,10.763,400000.0
2008-12-29 19:48:00,10.807,10.864,10.77,10.864,400000.0
2008-12-29 19:49:00,10.905,10.938,10.833,10.833,350000.0
2008-12-29 19:50:00,10.751,10.848,10.751,10.848,350000.0
2008-12-29 19:51:00,10.862,10.889,10.779,10.779,150000.0
2008-12-29 19:52:00,10.898,10.898,10.76,10.866,500000.0
2008-12-29 19:53:00,10.832,10.882,10.761,10.868,400000.0
2008-12-29 19:54:00,10.868,10.868,10.739,10.739,400000.0
2008-12-29 19:55:00,10.792,10.865,10.759,10.818,400000.0
2008-12-29 19:56:00,10.771,10.862,10.725,10.797,550000.0
2008-12-29 19:57:00,10.873,10.873,10.758,10.758,450000.0
2008-12-29 19:58:00,10.874,10.887,10.781,10.865,350000.0
2008-12-29 19:59:00,10.898,10.936,10.792,10.871,550000.0
2008-12-29 20:00:00,10.763,10.863,10.75,10.861,350000.0
2008-12-29 20:01:00,10.85,10.852,10.745,10.833,850000.0
2008-12-29 20:02:00,10.833,10.848,10.759,10.827,400000.0
2008-12-29 20:03:00,10.79,10.893,10.74,10.841,800000.0
2008-12-29 20:04:00,10.805,10.865,10.763,10.768,400000.0
2008-12-29 20:05:00,10.812,10.841,10.726,10.841,350000.0
2008-12-29 20:06:00,10.79,10.825,10.73,10.732,550000.0
2008-12-29 20:07:00,10.821,10.821,10.701,10.808,350000.0
2008-12-29 20:08:00,10.705,10.801,10.7,10.767,350000.0
2008-12-29 20:09:00,10.741,10.846,10.724,10.846,900000.0
2008-12-29 20:10:00,10.781,10.845,10.704,10.845,450000.0
2008-12-29 20:11:00,10.766,10.831,10.713,10.831,800000.0
2008-12-29 20:12:00,10.819,10.819,10.72,10.779,450000.0
2008-12-29 20:13:00,10.771,10.855,10.721,10.735,350000.0
2008-12-29 20:14:00,10.823,10.833,10.698,10.725,1000000.0
2008-12-29 20:15:00,10.828,10.832,10.757,10.809,500000.0
2008-12-29 20:16:00,10.821,10.854,10.715,10.727,550000.0
2008-12-29 20:17:00,10.769,10.843,10.734,10.744,350000.0
2008-12-29 20:18:00,10.8,10.8,10.617,10.753,500000.0
2008-12-29 20:19:00,10.754,10.801,10.712,10.744,350000.0
2008-12-29 20:20:00,10.766,10.842,10.693,10.834,400000.0
2008-12-29 20:21:00,10.713,10.81,10.708,10.708,350000.0
2008-12-29 20:22:00,10.782,10.782,10.669,10.756,550000.0
2008-12-29 20:23:00,10.798,10.798,10.669,10.669,350000.0
2008-12-29 20:24:00,10.723,10.79,10.686,10.79,350000.0
2008-12-29 20:25:00,10.78,10.78,10.595,10.595,550000.0
2008-12-29 20:26:00,10.707,10.707,10.575,10.605,400000.0
2008-12-29 20:27:00,10.626,10.759,10.626,10.64,350000.0
2008-12-29 20:28:00,10.692,10.717,10.665,10.674,350000.0
2008-12-29 20:29:00,10.71,10.748,10.603,10.663,500000.0
2008-12-29 20:30:00,10.713,10.713,10.588,10.656,750000.0
2008-12-29 20:31:00,10.733,10.733,10.713,10.73,250000.0
2008-12-29 20:32:00,10.713,10.722,10.612,10.711,300000.0
2008-12-29 20:33:00,10.621,10.709,10.621,10.63,500000.0
2008-12-29 20:34:00,10.644,10.727,10.633,10.64,500000.0
2008-12-29 20:35:00,10.761,10.761,10.611,10.684,400000.0
2008-12-29 20:36:00,10.741,10.771,10.625,10.746,450000.0
2008-12-29 20:37:00,10.747,10.76,10.643,10.756,500000.0
2008-12-29 20:38:00,10.728,10.752,10.63,10.752,400000.0
2008-12-29 20:39:00,10.673,10.682,10.61,10.61,350000.0
2008-12-29 20:40:00,10.718,10.765,10.718,10.752,250000.0
2008-12-29 20:41:00,10.64,10.769,10.64,10.769,300000.0
2008-12-29 20:42:00,10.765,10.765,10.645,10.738,550000.0
2008-12-29 20:43:00,10.769,10.774,10.654,10.682,550000.0
2008-12-29 20:44:00,10.748,10.783,10.647,10.737,450000.0
2008-12-29 20:45:00,10.748,10.786,10.66,10.66,400000.0
2008-12-29 20:46:00,10.742,10.742,10.66,10.7,200000.0
2008-12-29 20:47:00,10.742,10.754,10.661,10.754,250000.0
2008-12-29 20:48:00,10.679,10.771,10.679,10.727,150000.0
2008-12-29 20:49:00,10.767,10.8,10.679,10.697,350000.0
2008-12-29 20:50:00,10.716,10.759,10.685,10.741,250000.0
2008-12-29 20:51:00,10.728,10.739,10.719,10.719,150000.0
2008-12-29 20:52:00,10.663,10.734,10.62,10.62,400000.0
2008-12-29 20:53:00,10.772,10.772,10.674,10.77,400000.0
2008-12-29 20:54:00,10.735,10.793,10.735,10.779,550000.0
2008-12-29 20:55:00,10.766,10.77,10.65,10.726,300000.0
2008-12-29 20:56:00,10.775,10.775,10.671,10.775,550000.0
2008-12-29 20:57:00,10.701,10.763,10.652,10.666,350000.0
2008-12-29 20:58:00,10.743,10.786,10.652,10.752,450000.0
2008-12-29 20:59:00,10.688,10.788,10.639,10.699,300000.0
2008-12-29 21:00:00,10.761,10.761,10.594,10.707,350000.0
2008-12-29 21:01:00,10.716,10.763,10.633,10.633,450000.0
2008-12-29 21:02:00,10.78,10.794,10.696,10.741,450000.0
2008-12-29 21:04:00,10.614,10.771,10.614,10.699,450000.0
2008-12-29 21:05:00,10.634,10.788,10.634,10.669,300000.0
2008-12-29 21:06:00,10.696,10.753,10.652,10.701,400000.0
2008-12-29 21:07:00,10.731,10.731,10.663,10.723,350000.0
2008-12-29 21:08:00,10.733,10.767,10.619,10.704,450000.0
2008-12-29 21:09:00,10.785,10.785,10.646,10.761,350000.0
2008-12-29 21:10:00,10.791,10.791,10.686,10.686,350000.0
2008-12-29 21:11:00,10.742,10.786,10.641,10.641,400000.0
2008-12-29 21:12:00,10.671,10.791,10.66,10.66,400000.0
2008-12-29 21:13:00,10.704,10.761,10.646,10.693,350000.0
2008-12-29 21:15:00,10.65,10.77,10.65,10.673,400000.0
2008-12-29 21:16:00,10.698,10.779,10.698,10.779,200000.0
2008-12-29 21:18:00,10.651,10.762,10.62,10.762,400000.0
2008-12-29 21:19:00,10.744,10.781,10.655,10.694,550000.0
2008-12-29 21:20:00,10.753,10.753,10.634,10.744,400000.0
2008-12-29 21:21:00,10.762,10.791,10.696,10.791,500000.0
2008-12-29 21:22:00,10.675,10.818,10.672,10.691,400000.0
2008-12-29 21:23:00,10.709,10.764,10.675,10.764,350000.0
2008-12-29 21:24:00,10.644,10.78,10.644,10.743,350000.0
2008-12-29 21:26:00,10.801,10.833,10.7,10.794,250000.0
2008-12-29 21:27:00,10.708,10.822,10.692,10.821,350000.0
2008-12-29 21:28:00,10.707,10.852,10.707,10.734,600000.0
2008-12-29 21:29:00,10.718,10.799,10.652,10.76,400000.0
2008-12-29 21:30:00,10.722,10.819,10.693,10.752,500000.0
2008-12-29 21:31:00,10.81,10.81,10.677,10.801,500000.0
2008-12-29 21:32:00,10.819,10.819,10.668,10.815,550000.0
2008-12-29 21:33:00,10.832,10.837,10.689,10.837,450000.0
2008-12-29 21:34:00,10.837,10.863,10.692,10.851,400000.0
2008-12-29 21:35:00,10.755,10.841,10.701,10.836,350000.0
2008-12-29 21:36:00,10.831,10.831,10.704,10.704,350000.0
2008-12-29 21:37:00,10.86,10.86,10.85,10.86,500000.0
2008-12-29 21:38:00,10.792,10.832,10.68,10.814,500000.0
2008-12-29 21:39:00,10.808,10.808,10.676,10.683,550000.0
2008-12-29 21:40:00,10.736,10.856,10.719,10.719,300000.0
2008-12-29 21:42:00,10.787,10.808,10.787,10.791,350000.0
2008-12-29 21:43:00,10.746,10.845,10.709,10.825,600000.0
2008-12-29 21:44:00,10.824,10.829,10.706,10.808,250000.0
2008-12-29 21:45:00,10.822,10.831,10.735,10.735,250000.0
2008-12-29 21:46:00,10.84,10.85,10.84,10.85,300000.0
2008-12-29 21:47:00,10.783,10.827,10.689,10.689,300000.0
2008-12-29 21:48:00,10.703,10.795,10.703,10.795,100000.0
2008-12-29 21:49:00,10.8,10.832,10.717,10.781,300000.0
2008-12-29 21:50:00,10.772,10.844,10.696,10.696,550000.0
2008-12-29 21:51:00,10.782,10.782,10.743,10.758,200000.0
2008-12-29 21:52:00,10.816,10.816,10.742,10.791,250000.0
2008-12-29 21:53:00,10.807,10.821,10.677,10.797,450000.0
2008-12-29 21:54:00,10.803,10.836,10.803,10.836,100000.0
2008-12-29 21:55:00,10.803,10.829,10.701,10.726,650000.0
2008-12-29 21:56:00,10.763,10.812,10.723,10.786,400000.0
2008-12-29 21:57:00,10.771,10.841,10.771,10.841,300000.0
2008-12-29 21:58:00,10.826,10.826,10.729,10.743,300000.0
2008-12-29 21:59:00,10.802,10.834,10.752,10.834,250000.0
2008-12-29 22:00:00,10.81,10.814,10.678,10.814,450000.0
2008-12-29 22:01:00,10.712,10.819,10.701,10.707,450000.0
2008-12-29 22:02:00,10.8,10.821,10.741,10.821,150000.0
2008-12-29 22:03:00,10.811,10.835,10.727,10.819,900000.0
2008-12-29 22:04:00,10.724,10.833,10.724,10.796,150000.0
2008-12-29 22:05:00,10.757,10.83,10.757,10.83,100000.0
2008-12-29 22:06:00,10.717,10.803,10.717,10.803,100000.0
2008-12-29 22:07:00,10.795,10.863,10.729,10.729,400000.0
2008-12-29 22:08:00,10.815,10.828,10.691,10.818,750000.0
2008-12-29 22:09:00,10.801,10.839,10.704,10.818,400000.0
2008-12-29 22:10:00,10.789,10.861,10.757,10.8,650000.0
2008-12-29 22:11:00,10.763,10.851,10.763,10.851,300000.0
2008-12-29 22:12:00,10.845,10.845,10.727,10.727,100000.0
2008-12-29 22:13:00,10.764,10.835,10.68,10.68,400000.0
2008-12-29 22:14:00,10.838,10.838,10.815,10.815,100000.0
2008-12-29 22:15:00,10.811,10.82,10.659,10.82,450000.0
2008-12-29 22:16:00,10.811,10.811,10.779,10.779,100000.0
2008-12-29 22:17:00,10.78,10.831,10.719,10.831,400000.0
2008-12-29 22:18:00,10.741,10.845,10.741,10.841,350000.0
2008-12-29 22:20:00,10.732,10.776,10.671,10.671,350000.0
2008-12-29 22:21:00,10.738,10.808,10.738,10.808,100000.0
2008-12-29 22:27:00,10.813,10.846,10.711,10.768,550000.0
2008-12-29 22:29:00,10.812,10.812,10.712,10.741,250000.0
2008-12-29 22:30:00,10.843,10.843,10.763,10.763,300000.0
2008-12-29 22:31:00,10.816,10.816,10.75,10.757,250000.0
2008-12-29 22:32:00,10.729,10.818,10.721,10.761,350000.0
2008-12-29 22:33:00,10.759,10.822,10.728,10.793,350000.0
2008-12-29 22:34:00,10.795,10.804,10.684,10.804,300000.0
2008-12-29 22:35:00,10.755,10.794,10.709,10.775,300000.0
2008-12-29 22:36:00,10.794,10.817,10.786,10.786,150000.0
2008-12-29 22:37:00,10.656,10.766,10.656,10.746,350000.0
2008-12-29 22:38:00,10.785,10.785,10.646,10.679,350000.0
2008-12-29 22:39:00,10.81,10.81,10.81,10.81,450000.0
2008-12-29 22:40:00,10.754,10.776,10.64,10.751,450000.0
2008-12-29 22:42:00,10.779,10.801,10.665,10.776,450000.0
2008-12-29 22:43:00,10.684,10.8,10.671,10.744,450000.0
2008-12-29 22:44:00,10.641,10.701,10.638,10.701,200000.0
2008-12-29 22:45:00,10.809,10.833,10.696,10.78,500000.0
2008-12-29 22:46:00,10.689,10.785,10.637,10.665,400000.0
2008-12-29 22:47:00,10.73,10.79,10.73,10.743,250000.0
2008-12-29 22:48:00,10.788,10.814,10.635,10.814,400000.0
2008-12-29 22:49:00,10.788,10.834,10.665,10.816,450000.0
2008-12-29 22:50:00,10.809,10.84,10.718,10.718,450000.0
2008-12-29 22:51:00,10.76,10.833,10.75,10.765,300000.0
2008-12-29 22:52:00,10.837,10.837,10.707,10.801,350000.0
2008-12-29 22:53:00,10.714,10.725,10.714,10.725,100000.0
2008-12-29 22:54:00,10.759,10.759,10.739,10.739,100000.0
2008-12-29 22:55:00,10.807,10.833,10.751,10.833,150000.0
2008-12-29 22:56:00,10.764,10.842,10.712,10.809,350000.0
2008-12-29 22:57:00,10.753,10.846,10.703,10.846,550000.0
2008-12-29 22:58:00,10.79,10.802,10.72,10.753,350000.0
2008-12-29 22:59:00,10.773,10.82,10.702,10.737,850000.0
2008-12-29 23:00:00,10.806,10.82,10.695,10.793,400000.0
2008-12-29 23:02:00,10.684,10.826,10.684,10.709,400000.0
2008-12-29 23:04:00,10.814,10.814,10.814,10.814,100000.0
2008-12-29 23:05:00,10.81,10.816,10.81,10.816,100000.0
2008-12-29 23:09:00,10.747,10.849,10.747,10.819,250000.0
2008-12-29 23:10:00,10.718,10.834,10.691,10.722,300000.0
2008-12-29 23:12:00,10.823,10.849,10.707,10.849,600000.0
2008-12-29 23:14:00,10.819,10.819,10.755,10.755,150000.0
2008-12-29 23:15:00,10.806,10.826,10.69,10.801,500000.0
2008-12-29 23:18:00,10.804,10.829,10.688,10.829,500000.0
2008-12-29 23:19:00,10.827,10.827,10.645,10.703,500000.0
2008-12-29 23:20:00,10.771,10.845,10.711,10.773,550000.0
2008-12-29 23:23:00,10.849,10.849,10.727,10.753,400000.0
2008-12-29 23:25:00,10.819,10.82,10.819,10.82,100000.0
2008-12-29 23:26:00,10.829,10.86,10.749,10.834,300000.0
2008-12-29 23:27:00,10.758,10.828,10.73,10.775,350000.0
2008-12-29 23:28:00,10.732,10.81,10.693,10.693,400000.0
2008-12-29 23:29:00,10.705,10.835,10.705,10.764,350000.0
2008-12-29 23:30:00,10.771,10.847,10.755,10.845,350000.0
2008-12-29 23:32:00,10.733,10.822,10.693,10.693,300000.0
2008-12-29 23:33:00,10.856,10.856,10.725,10.728,350000.0
2008-12-29 23:34:00,10.853,10.86,10.735,10.86,400000.0
2008-12-29 23:35:00,10.88,10.88,10.87,10.88,200000.0
2008-12-29 23:36:00,10.819,10.863,10.762,10.815,200000.0
2008-12-29 23:37:00,10.852,10.852,10.768,10.768,100000.0
2008-12-29 23:38:00,10.774,10.884,10.773,10.808,600000.0
2008-12-29 23:39:00,10.819,10.857,10.729,10.821,300000.0
2008-12-29 23:40:00,10.79,10.79,10.79,10.79,50000.0
2008-12-29 23:43:00,10.836,10.858,10.722,10.833,450000.0
2008-12-29 23:46:00,10.841,10.863,10.727,10.838,450000.0
2008-12-29 23:50:00,10.814,10.836,10.7,10.811,450000.0
2008-12-29 23:53:00,10.828,10.828,10.813,10.813,100000.0
2008-12-29 23:56:00,10.811,10.82,10.759,10.82,200000.0
2008-12-29 23:57:00,10.813,10.861,10.813,10.827,250000.0
2008-12-29 23:58:00,10.813,10.86,10.813,10.86,100000.0
2008-12-29 23:59:00,10.834,10.859,10.759,10.832,600000.0
2008-12-30 00:00:00,10.764,10.843,10.764,10.814,500000.0
2008-12-30 00:01:00,10.709,10.885,10.709,10.758,600000.0
2008-12-30 00:03:00,10.71,10.812,10.71,10.812,250000.0
2008-12-30 00:09:00,10.856,10.856,10.763,10.763,200000.0
2008-12-30 00:10:00,10.806,10.806,10.806,10.806,50000.0
2008-12-30 00:12:00,10.8,10.8,10.772,10.772,100000.0
2008-12-30 00:13:00,10.84,10.91,10.768,10.807,400000.0
2008-12-30 00:14:00,10.781,10.796,10.727,10.737,300000.0
2008-12-30 00:15:00,10.827,10.836,10.827,10.836,100000.0
2008-12-30 00:16:00,10.838,10.884,10.767,10.875,350000.0
2008-12-30 00:17:00,10.828,10.864,10.787,10.83,500000.0
2008-12-30 00:18:00,10.787,10.848,10.787,10.848,100000.0
2008-12-30 00:19:00,10.875,10.875,10.787,10.846,400000.0
2008-12-30 00:20:00,10.737,10.829,10.708,10.724,600000.0
2008-12-30 00:21:00,10.874,10.874,10.764,10.764,250000.0
2008-12-30 00:22:00,10.798,10.884,10.758,10.85,450000.0
2008-12-30 00:23:00,10.792,10.864,10.738,10.864,450000.0
2008-12-30 00:24:00,10.759,10.879,10.759,10.797,400000.0
2008-12-30 00:26:00,10.805,10.888,10.74,10.74,450000.0
2008-12-30 00:28:00,10.847,10.873,10.737,10.85,450000.0
2008-12-30 00:30:00,10.709,10.826,10.692,10.768,600000.0
2008-12-30 00:31:00,10.752,10.803,10.752,10.803,150000.0
2008-12-30 00:40:00,10.751,10.826,10.678,10.716,1150000.0
2008-12-30 00:46:00,10.856,10.856,10.767,10.786,350000.0
2008-12-30 00:50:00,10.795,10.843,10.716,10.831,1300000.0
2008-12-30 00:51:00,10.751,10.849,10.734,10.789,500000.0
2008-12-30 00:52:00,10.708,10.828,10.708,10.792,500000.0
2008-12-30 00:53:00,10.824,10.859,10.756,10.799,400000.0
2008-12-30 00:55:00,10.805,10.81,10.8,10.8,150000.0
2008-12-30 01:00:00,10.802,10.852,10.713,10.852,450000.0
2008-12-30 01:01:00,10.855,10.885,10.78,10.843,300000.0
2008-12-30 01:04:00,10.829,10.886,10.78,10.791,350000.0
2008-12-30 01:07:00,10.833,10.866,10.726,10.866,350000.0
2008-12-30 01:08:00,10.856,10.856,10.712,10.712,250000.0
2008-12-30 01:09:00,10.826,10.826,10.687,10.778,400000.0
2008-12-30 01:10:00,10.804,10.826,10.69,10.801,700000.0
2008-12-30 01:12:00,10.88,10.88,10.88,10.88,500000.0
2008-12-30 01:13:00,10.874,10.914,10.792,10.792,500000.0
2008-12-30 01:14:00,10.9,10.914,10.785,10.785,400000.0
2008-12-30 01:15:00,10.853,10.853,10.675,10.713,400000.0
2008-12-30 01:16:00,10.784,10.915,10.766,10.845,400000.0
2008-12-30 01:17:00,10.852,10.902,10.769,10.769,500000.0
2008-12-30 01:18:00,10.804,10.86,10.764,10.764,300000.0
2008-12-30 01:20:00,10.821,10.852,10.748,10.844,750000.0
2008-12-30 01:21:00,10.813,10.816,10.813,10.816,100000.0
2008-12-30 01:22:00,10.853,10.864,10.767,10.864,300000.0
2008-12-30 01:27:00,10.761,10.837,10.744,10.837,350000.0
2008-12-30 01:28:00,10.88,10.88,10.88,10.88,400000.0
2008-12-30 01:29:00,10.797,10.877,10.768,10.876,400000.0
2008-12-30 01:30:00,10.851,10.852,10.712,10.712,400000.0
2008-12-30 01:31:00,10.826,10.837,10.673,10.837,400000.0
2008-12-30 01:32:00,10.711,10.901,10.692,10.743,500000.0
2008-12-30 01:34:00,10.864,10.886,10.75,10.861,450000.0
2008-12-30 01:37:00,10.819,10.819,10.76,10.76,150000.0
2008-12-30 01:38:00,10.855,10.855,10.814,10.814,100000.0
2008-12-30 01:39:00,10.836,10.868,10.74,10.868,450000.0
2008-12-30 01:40:00,10.709,10.92,10.709,10.76,400000.0
2008-12-30 01:41:00,10.774,10.888,10.774,10.888,150000.0
2008-12-30 01:42:00,10.89,10.89,10.88,10.88,350000.0
2008-12-30 01:43:00,10.822,10.877,10.744,10.877,350000.0
2008-12-30 01:44:00,10.801,10.872,10.731,10.762,550000.0
2008-12-30 01:45:00,10.839,10.874,10.765,10.852,400000.0
2008-12-30 01:46:00,10.801,10.898,10.747,10.794,700000.0
2008-12-30 01:47:00,10.791,10.868,10.723,10.862,300000.0
2008-12-30 01:49:00,10.837,10.887,10.781,10.887,350000.0
2008-12-30 01:50:00,10.837,10.837,10.688,10.796,400000.0
2008-12-30 01:51:00,10.877,10.889,10.722,10.87,350000.0
2008-12-30 01:52:00,10.833,10.846,10.788,10.846,150000.0
2008-12-30 01:53:00,10.869,10.873,10.809,10.864,300000.0
2008-12-30 01:54:00,10.76,10.793,10.76,10.793,100000.0
2008-12-30 01:55:00,10.804,10.884,10.75,10.853,450000.0
2008-12-30 01:56:00,10.892,10.892,10.75,10.75,400000.0
2008-12-30 02:00:00,10.9,10.9,10.9,10.9,200000.0
2008-12-30 02:01:00,10.814,10.814,10.733,10.733,200000.0
2008-12-30 02:02:00,10.818,10.852,10.716,10.716,350000.0
2008-12-30 02:03:00,10.765,10.881,10.743,10.85,400000.0
2008-12-30 02:06:00,10.751,10.852,10.742,10.852,350000.0
2008-12-30 02:07:00,10.83,10.946,10.819,10.819,550000.0
2008-12-30 02:09:00,10.852,10.852,10.718,10.848,500000.0
2008-12-30 02:10:00,10.85,10.877,10.768,10.788,400000.0
2008-12-30 02:11:00,10.829,10.9,10.762,10.809,350000.0
2008-12-30 02:12:00,10.761,10.844,10.715,10.739,500000.0
2008-12-30 02:13:00,10.854,10.854,10.854,10.854,50000.0
2008-12-30 02:14:00,10.796,10.903,10.775,10.858,350000.0
2008-12-30 02:16:00,10.884,10.892,10.758,10.774,500000.0
2008-12-30 02:17:00,10.805,10.874,10.729,10.871,300000.0
2008-12-30 02:18:00,10.87,10.907,10.785,10.802,400000.0
2008-12-30 02:20:00,10.777,10.864,10.736,10.864,400000.0
2008-12-30 02:21:00,10.836,10.913,10.778,10.901,400000.0
2008-12-30 02:23:00,10.837,10.898,10.818,10.825,250000.0
2008-12-30 02:24:00,10.896,10.896,10.756,10.846,400000.0
2008-12-30 02:25:00,10.878,10.884,10.789,10.884,500000.0
2008-12-30 02:27:00,10.789,10.88,10.752,10.752,250000.0
2008-12-30 02:28:00,10.786,10.853,10.731,10.853,350000.0
2008-12-30 02:29:00,10.895,10.895,10.784,10.883,200000.0
2008-12-30 02:30:00,10.86,10.86,10.761,10.761,150000.0
2008-12-30 02:31:00,10.854,10.854,10.854,10.854,100000.0
2008-12-30 02:32:00,10.781,10.852,10.781,10.848,150000.0
2008-12-30 02:33:00,10.799,10.811,10.799,10.811,100000.0
2008-12-30 02:34:00,10.789,10.884,10.789,10.844,300000.0
2008-12-30 02:35:00,10.876,10.876,10.819,10.876,150000.0
2008-12-30 02:36:00,10.819,10.894,10.791,10.791,350000.0
2008-12-30 02:38:00,10.77,10.911,10.77,10.911,400000.0
2008-12-30 02:39:00,10.881,10.891,10.855,10.856,300000.0
2008-12-30 02:40:00,10.756,10.861,10.744,10.751,950000.0
2008-12-30 02:41:00,10.851,10.876,10.765,10.765,200000.0
2008-12-30 02:42:00,10.857,10.88,10.756,10.88,250000.0
2008-12-30 02:43:00,10.825,10.877,10.825,10.877,150000.0
2008-12-30 02:44:00,10.852,10.885,10.766,10.882,250000.0
2008-12-30 02:45:00,10.866,10.907,10.746,10.814,450000.0
2008-12-30 02:46:00,10.868,10.889,10.868,10.889,150000.0
2008-12-30 02:47:00,10.869,10.869,10.767,10.777,450000.0
2008-12-30 02:48:00,10.877,10.877,10.783,10.822,300000.0
2008-12-30 02:49:00,10.822,10.886,10.742,10.81,650000.0
2008-12-30 02:50:00,10.786,10.846,10.786,10.846,100000.0
2008-12-30 02:51:00,10.896,10.897,10.812,10.821,350000.0
2008-12-30 02:52:00,10.722,10.867,10.714,10.867,350000.0
2008-12-30 02:53:00,10.774,10.873,10.774,10.83,500000.0
2008-12-30 02:54:00,10.802,10.878,10.776,10.878,250000.0
2008-12-30 02:55:00,10.779,10.871,10.763,10.769,450000.0
2008-12-30 02:56:00,10.846,10.899,10.838,10.871,350000.0
2008-12-30 02:57:00,10.767,10.861,10.767,10.851,350000.0
2008-12-30 03:00:00,10.827,10.876,10.72,10.876,450000.0
2008-12-30 03:04:00,10.784,10.841,10.725,10.769,350000.0
2008-12-30 03:05:00,10.783,10.838,10.783,10.838,100000.0
2008-12-30 03:07:00,10.854,10.875,10.736,10.841,450000.0
2008-12-30 03:10:00,10.721,10.853,10.721,10.829,350000.0
2008-12-30 03:12:00,10.775,10.775,10.742,10.742,100000.0
2008-12-30 03:13:00,10.783,10.871,10.769,10.769,250000.0
2008-12-30 03:14:00,10.76,10.76,10.76,10.76,50000.0
2008-12-30 03:16:00,10.811,10.842,10.678,10.834,450000.0
2008-12-30 03:18:00,10.819,10.824,10.687,10.806,450000.0
2008-12-30 03:20:00,10.804,10.814,10.728,10.814,350000.0
2008-12-30 03:21:00,10.715,10.736,10.715,10.736,100000.0
2008-12-30 03:23:00,10.866,10.866,10.806,10.808,150000.0
2008-12-30 03:24:00,10.799,10.861,10.78,10.78,250000.0
2008-12-30 03:25:00,10.863,10.863,10.863,10.863,50000.0
2008-12-30 03:27:00,10.844,10.866,10.73,10.841,450000.0
2008-12-30 03:28:00,10.805,10.805,10.735,10.735,200000.0
2008-12-30 03:30:00,10.837,10.837,10.803,10.807,200000.0
2008-12-30 03:31:00,10.719,10.832,10.719,10.799,350000.0
2008-12-30 03:32:00,10.798,10.877,10.798,10.877,100000.0
2008-12-30 03:33:00,10.781,10.819,10.781,10.819,100000.0
2008-12-30 03:34:00,10.784,10.86,10.722,10.722,150000.0
2008-12-30 03:35:00,10.794,10.794,10.794,10.794,50000.0
2008-12-30 03:36:00,10.74,10.74,10.74,10.74,50000.0
2008-12-30 03:37:00,10.866,10.866,10.866,10.866,50000.0
2008-12-30 03:38:00,10.846,10.868,10.732,10.843,450000.0
2008-12-30 03:39:00,10.797,10.797,10.739,10.739,100000.0
2008-12-30 03:40:00,10.839,10.869,10.73,10.844,450000.0
2008-12-30 03:42:00,10.865,10.865,10.865,10.865,50000.0
2008-12-30 03:43:00,10.867,10.867,10.782,10.782,100000.0
2008-12-30 03:46:00,10.739,10.882,10.739,10.882,150000.0
2008-12-30 03:48:00,10.835,10.873,10.749,10.749,350000.0
2008-12-30 03:49:00,10.845,10.874,10.819,10.845,250000.0
2008-12-30 03:50:00,10.857,10.864,10.812,10.857,550000.0
2008-12-30 03:51:00,10.888,10.888,10.88,10.88,100000.0
2008-12-30 03:52:00,10.768,10.894,10.768,10.792,300000.0
2008-12-30 03:53:00,10.812,10.812,10.812,10.812,100000.0
2008-12-30 03:55:00,10.799,10.898,10.779,10.865,400000.0
2008-12-30 03:56:00,10.855,10.894,10.855,10.861,150000.0
2008-12-30 03:57:00,10.858,10.883,10.75,10.774,650000.0
2008-12-30 03:58:00,10.774,10.889,10.774,10.886,350000.0
2008-12-30 03:59:00,10.886,10.891,10.787,10.819,500000.0
2008-12-30 04:00:00,10.776,10.91,10.776,10.865,400000.0
2008-12-30 04:01:00,10.896,10.896,10.808,10.846,350000.0
2008-12-30 04:02:00,10.803,10.857,10.713,10.753,400000.0
2008-12-30 04:04:00,10.881,10.886,10.764,10.873,400000.0
2008-12-30 04:05:00,10.861,10.884,10.768,10.789,600000.0
2008-12-30 04:09:00,10.819,10.877,10.759,10.877,800000.0
2008-12-30 04:10:00,10.883,10.89,10.762,10.762,300000.0
2008-12-30 04:11:00,10.856,10.864,10.814,10.814,300000.0
2008-12-30 04:12:00,10.865,10.881,10.771,10.846,500000.0
2008-12-30 04:13:00,10.791,10.914,10.776,10.776,450000.0
2008-12-30 04:14:00,10.734,10.858,10.711,10.858,350000.0
2008-12-30 04:15:00,10.742,10.862,10.703,10.862,550000.0
2008-12-30 04:16:00,10.754,10.849,10.754,10.849,350000.0
2008-12-30 04:18:00,10.834,10.845,10.723,10.792,550000.0
2008-12-30 04:19:00,10.854,10.854,10.784,10.784,150000.0
2008-12-30 04:20:00,10.859,10.864,10.819,10.819,150000.0
2008-12-30 04:23:00,10.873,10.894,10.781,10.894,350000.0
2008-12-30 04:24:00,10.797,10.879,10.738,10.832,450000.0
2008-12-30 04:25:00,10.86,10.86,10.733,10.733,100000.0
2008-12-30 04:26:00,10.768,10.873,10.768,10.873,100000.0
2008-12-30 04:27:00,10.827,10.827,10.718,10.718,100000.0
2008-12-30 04:28:00,10.867,10.903,10.758,10.813,350000.0
2008-12-30 04:29:00,10.893,10.893,10.748,10.748,350000.0
2008-12-30 04:30:00,10.863,10.863,10.863,10.863,50000.0
2008-12-30 04:31:00,10.881,10.892,10.803,10.803,350000.0
2008-12-30 04:33:00,10.819,10.864,10.765,10.828,550000.0
2008-12-30 04:34:00,10.819,10.883,10.819,10.883,100000.0
2008-12-30 04:35:00,10.769,10.891,10.758,10.805,450000.0
2008-12-30 04:37:00,10.859,10.892,10.761,10.864,450000.0
2008-12-30 04:38:00,10.874,10.876,10.874,10.876,100000.0
2008-12-30 04:40:00,10.845,10.89,10.756,10.89,450000.0
2008-12-30 04:41:00,10.856,10.893,10.856,10.866,200000.0
2008-12-30 04:43:00,10.871,10.893,10.752,10.866,450000.0
2008-12-30 04:47:00,10.826,10.857,10.72,10.839,450000.0
2008-12-30 04:48:00,10.768,10.792,10.768,10.792,100000.0
2008-12-30 04:49:00,10.852,10.859,10.726,10.821,250000.0
2008-12-30 04:50:00,10.833,10.865,10.753,10.847,500000.0
2008-12-30 04:52:00,10.836,10.873,10.799,10.799,250000.0
2008-12-30 04:53:00,10.852,10.856,10.852,10.856,100000.0
2008-12-30 05:00:00,10.801,10.863,10.732,10.826,1100000.0
2008-12-30 05:07:00,10.853,10.856,10.762,10.856,350000.0
2008-12-30 05:10:00,10.751,10.858,10.727,10.85,500000.0
2008-12-30 05:11:00,10.9,10.9,10.89,10.89,350000.0
2008-12-30 05:14:00,10.864,10.87,10.726,10.87,350000.0
2008-12-30 05:20:00,10.782,10.847,10.721,10.794,500000.0
2008-12-30 05:23:00,10.846,10.86,10.728,10.74,650000.0
2008-12-30 05:24:00,10.787,10.877,10.787,10.801,200000.0
2008-12-30 05:25:00,10.794,10.876,10.767,10.856,550000.0
2008-12-30 05:26:00,10.848,10.848,10.848,10.848,50000.0
2008-12-30 05:29:00,10.777,10.875,10.733,10.792,350000.0
2008-12-30 05:30:00,10.843,10.883,10.781,10.795,450000.0
2008-12-30 05:31:00,10.865,10.875,10.774,10.875,400000.0
2008-12-30 05:32:00,10.857,10.857,10.747,10.79,400000.0
2008-12-30 05:33:00,10.789,10.863,10.787,10.863,300000.0
2008-12-30 05:34:00,10.841,10.841,10.698,10.728,550000.0
2008-12-30 05:35:00,10.848,10.865,10.741,10.741,350000.0
2008-12-30 05:36:00,10.803,10.846,10.75,10.75,300000.0
2008-12-30 05:38:00,10.862,10.876,10.744,10.782,400000.0
2008-12-30 05:40:00,10.836,10.862,10.749,10.821,450000.0
2008-12-30 05:41:00,10.774,10.863,10.774,10.861,200000.0
2008-12-30 05:42:00,10.85,10.85,10.711,10.824,200000.0
2008-12-30 05:43:00,10.861,10.861,10.809,10.861,250000.0
2008-12-30 05:44:00,10.851,10.851,10.836,10.85,150000.0
2008-12-30 05:46:00,10.768,10.91,10.768,10.863,550000.0
2008-12-30 05:47:00,10.848,10.848,10.727,10.837,200000.0
2008-12-30 05:48:00,10.753,10.81,10.753,10.81,100000.0
2008-12-30 05:49:00,10.82,10.835,10.694,10.746,400000.0
2008-12-30 05:50:00,10.812,10.873,10.723,10.819,550000.0
2008-12-30 05:52:00,10.781,10.809,10.718,10.734,300000.0
2008-12-30 05:53:00,10.752,10.853,10.684,10.853,400000.0
2008-12-30 05:54:00,10.71,10.816,10.71,10.746,400000.0
2008-12-30 05:55:00,10.746,10.834,10.735,10.735,200000.0
2008-12-30 05:57:00,10.804,10.816,10.722,10.722,250000.0
2008-12-30 05:58:00,10.802,10.837,10.739,10.837,200000.0
2008-12-30 05:59:00,10.728,10.864,10.728,10.856,400000.0
2008-12-30 06:00:00,10.784,10.851,10.729,10.831,500000.0
2008-12-30 06:01:00,10.768,10.864,10.764,10.778,400000.0
2008-12-30 06:02:00,10.774,10.85,10.759,10.85,550000.0
2008-12-30 06:03:00,10.847,10.847,10.712,10.751,550000.0
2008-12-30 06:04:00,10.863,10.892,10.744,10.865,350000.0
2008-12-30 06:05:00,10.833,10.866,10.717,10.717,150000.0
2008-12-30 06:06:00,10.856,10.901,10.813,10.814,300000.0
2008-12-30 06:07:00,10.866,10.866,10.748,10.833,550000.0
2008-12-30 06:08:00,10.844,10.896,10.773,10.832,500000.0
2008-12-30 06:09:00,10.833,10.874,10.748,10.852,900000.0
2008-12-30 06:10:00,10.816,10.838,10.745,10.838,550000.0
2008-12-30 06:11:00,10.846,10.858,10.755,10.772,400000.0
2008-12-30 06:12:00,10.86,10.878,10.826,10.878,300000.0
2008-12-30 06:13:00,10.776,10.866,10.748,10.838,550000.0
2008-12-30 06:14:00,10.765,10.859,10.765,10.778,250000.0
2008-12-30 06:15:00,10.795,10.818,10.735,10.738,400000.0
2008-12-30 06:16:00,10.834,10.834,10.698,10.781,400000.0
2008-12-30 06:18:00,10.735,10.853,10.735,10.853,250000.0
2008-12-30 06:19:00,10.808,10.935,10.795,10.895,450000.0
2008-12-30 06:20:00,10.834,10.836,10.725,10.812,500000.0
2008-12-30 06:21:00,10.872,10.895,10.772,10.772,600000.0
2008-12-30 06:22:00,10.864,10.893,10.801,10.893,450000.0
2008-12-30 06:23:00,10.729,10.858,10.729,10.858,450000.0
2008-12-30 06:24:00,10.742,10.839,10.742,10.839,150000.0
2008-12-30 06:25:00,10.87,10.87,10.87,10.87,100000.0
2008-12-30 06:26:00,10.874,10.874,10.812,10.812,100000.0
2008-12-30 06:27:00,10.807,10.848,10.698,10.848,450000.0
2008-12-30 06:28:00,10.765,10.838,10.765,10.829,250000.0
2008-12-30 06:30:00,10.799,10.825,10.705,10.825,550000.0
2008-12-30 06:31:00,10.721,10.816,10.694,10.714,400000.0
2008-12-30 06:32:00,10.823,10.823,10.708,10.746,300000.0
2008-12-30 06:33:00,10.739,10.844,10.739,10.755,250000.0
2008-12-30 06:34:00,10.787,10.857,10.778,10.8,400000.0
2008-12-30 06:35:00,10.729,10.86,10.729,10.809,450000.0
2008-12-30 06:36:00,10.796,10.877,10.756,10.824,450000.0
2008-12-30 06:37:00,10.807,10.857,10.724,10.767,400000.0
2008-12-30 06:38:00,10.821,10.876,10.737,10.876,550000.0
2008-12-30 06:39:00,10.746,10.86,10.698,10.86,950000.0
2008-12-30 06:40:00,10.866,10.879,10.734,10.841,450000.0
2008-12-30 06:41:00,10.859,10.859,10.729,10.778,350000.0
2008-12-30 06:42:00,10.83,10.857,10.745,10.788,350000.0
2008-12-30 06:43:00,10.835,10.868,10.725,10.768,550000.0
2008-12-30 06:44:00,10.795,10.896,10.768,10.768,350000.0
2008-12-30 06:45:00,10.845,10.89,10.761,10.761,450000.0
2008-12-30 06:46:00,10.792,10.878,10.773,10.826,550000.0
2008-12-30 06:47:00,10.756,10.869,10.728,10.728,550000.0
2008-12-30 06:48:00,10.824,10.872,10.715,10.715,500000.0
2008-12-30 06:49:00,10.758,10.847,10.701,10.818,800000.0
2008-12-30 06:50:00,10.814,10.832,10.719,10.832,500000.0
2008-12-30 06:51:00,10.83,10.874,10.764,10.857,400000.0
2008-12-30 06:52:00,10.76,10.855,10.76,10.814,350000.0
2008-12-30 06:53:00,10.79,10.815,10.699,10.741,550000.0
2008-12-30 06:54:00,10.788,10.898,10.755,10.854,550000.0
2008-12-30 06:55:00,10.838,10.873,10.748,10.82,550000.0
2008-12-30 06:56:00,10.797,10.892,10.72,10.726,550000.0
2008-12-30 06:58:00,10.817,10.834,10.702,10.702,450000.0
2008-12-30 06:59:00,10.746,10.831,10.742,10.75,650000.0
2008-12-30 07:00:00,10.814,10.814,10.709,10.773,350000.0
2008-12-30 07:01:00,10.736,10.798,10.687,10.753,450000.0
2008-12-30 07:02:00,10.707,10.82,10.707,10.8,250000.0
2008-12-30 07:03:00,10.763,10.841,10.734,10.841,250000.0
2008-12-30 07:04:00,10.802,10.827,10.695,10.725,500000.0
2008-12-30 07:05:00,10.748,10.812,10.743,10.777,500000.0
2008-12-30 07:06:00,10.711,10.829,10.711,10.727,300000.0
2008-12-30 07:07:00,10.747,10.829,10.725,10.725,450000.0
2008-12-30 07:08:00,10.757,10.853,10.734,10.768,500000.0
2008-12-30 07:09:00,10.73,10.831,10.711,10.711,400000.0
2008-12-30 07:10:00,10.833,10.833,10.706,10.796,350000.0
2008-12-30 07:11:00,10.76,10.837,10.685,10.729,500000.0
2008-12-30 07:12:00,10.727,10.858,10.727,10.75,400000.0
2008-12-30 07:13:00,10.812,10.853,10.719,10.719,350000.0
2008-12-30 07:14:00,10.716,10.842,10.716,10.757,400000.0
2008-12-30 07:15:00,10.819,10.841,10.703,10.793,400000.0
2008-12-30 07:16:00,10.869,10.869,10.718,10.853,350000.0
2008-12-30 07:17:00,10.813,10.864,10.756,10.864,350000.0
2008-12-30 07:18:00,10.801,10.832,10.77,10.788,400000.0
2008-12-30 07:19:00,10.858,10.873,10.756,10.822,550000.0
2008-12-30 07:20:00,10.819,10.832,10.678,10.832,350000.0
2008-12-30 07:21:00,10.763,10.868,10.763,10.829,400000.0
2008-12-30 07:22:00,10.769,10.847,10.754,10.757,350000.0
2008-12-30 07:23:00,10.703,10.792,10.697,10.697,350000.0
2008-12-30 07:24:00,10.691,10.817,10.691,10.817,400000.0
2008-12-30 07:25:00,10.717,10.852,10.717,10.779,250000.0
2008-12-30 07:26:00,10.844,10.844,10.719,10.792,400000.0
2008-12-30 07:27:00,10.733,10.844,10.724,10.844,350000.0
2008-12-30 07:28:00,10.745,10.851,10.745,10.814,450000.0
2008-12-30 07:29:00,10.835,10.842,10.688,10.751,500000.0
2008-12-30 07:30:00,10.84,10.902,10.735,10.735,500000.0
2008-12-30 07:31:00,10.736,10.814,10.707,10.814,550000.0
2008-12-30 07:32:00,10.816,10.838,10.732,10.805,450000.0
2008-12-30 07:33:00,10.802,10.812,10.712,10.712,350000.0
2008-12-30 07:34:00,10.758,10.862,10.697,10.752,450000.0
2008-12-30 07:35:00,10.812,10.812,10.665,10.694,500000.0
2008-12-30 07:36:00,10.798,10.803,10.726,10.765,350000.0
2008-12-30 07:37:00,10.776,10.818,10.721,10.722,500000.0
2008-12-30 07:38:00,10.806,10.847,10.73,10.73,500000.0
2008-12-30 07:39:00,10.796,10.829,10.675,10.808,400000.0
2008-12-30 07:40:00,10.726,10.806,10.663,10.706,400000.0
2008-12-30 07:41:00,10.784,10.795,10.702,10.76,400000.0
2008-12-30 07:42:00,10.837,10.837,10.674,10.734,350000.0
2008-12-30 07:43:00,10.85,10.85,10.85,10.85,550000.0
2008-12-30 07:44:00,10.817,10.868,10.744,10.744,550000.0
2008-12-30 07:45:00,10.823,10.843,10.758,10.758,350000.0
2008-12-30 07:46:00,10.671,10.809,10.657,10.809,350000.0
2008-12-30 07:47:00,10.784,10.802,10.694,10.772,350000.0
2008-12-30 07:48:00,10.662,10.829,10.662,10.752,550000.0
2008-12-30 07:49:00,10.8,10.815,10.692,10.778,550000.0
2008-12-30 07:50:00,10.804,10.835,10.726,10.759,400000.0
2008-12-30 07:52:00,10.778,10.824,10.698,10.736,500000.0
2008-12-30 07:53:00,10.801,10.826,10.708,10.778,500000.0
2008-12-30 07:54:00,10.729,10.844,10.729,10.844,350000.0
2008-12-30 07:55:00,10.788,10.841,10.721,10.811,350000.0
2008-12-30 07:56:00,10.781,10.829,10.734,10.814,550000.0
2008-12-30 07:57:00,10.806,10.806,10.686,10.694,400000.0
2008-12-30 07:58:00,10.709,10.781,10.659,10.718,500000.0
2008-12-30 07:59:00,10.816,10.821,10.703,10.821,400000.0
2008-12-30 08:00:00,10.7,10.832,10.7,10.762,350000.0
2008-12-30 08:01:00,10.813,10.819,10.706,10.819,350000.0
2008-12-30 08:02:00,10.665,10.789,10.642,10.781,550000.0
2008-12-30 08:03:00,10.776,10.821,10.683,10.727,450000.0
2008-12-30 08:05:00,10.746,10.83,10.694,10.791,500000.0
2008-12-30 08:06:00,10.808,10.832,10.75,10.794,400000.0
2008-12-30 08:07:00,10.846,10.851,10.74,10.818,450000.0
2008-12-30 08:08:00,10.785,10.882,10.749,10.832,400000.0
2008-12-30 08:09:00,10.814,10.821,10.698,10.743,400000.0
2008-12-30 08:10:00,10.812,10.839,10.714,10.741,400000.0
2008-12-30 08:11:00,10.797,10.811,10.692,10.747,400000.0
2008-12-30 08:12:00,10.806,10.811,10.734,10.768,400000.0
2008-12-30 08:13:00,10.683,10.818,10.683,10.733,350000.0
2008-12-30 08:14:00,10.78,10.818,10.653,10.818,400000.0
2008-12-30 08:15:00,10.774,10.819,10.688,10.688,400000.0
2008-12-30 08:16:00,10.789,10.796,10.635,10.793,550000.0
2008-12-30 08:17:00,10.748,10.813,10.686,10.776,400000.0
2008-12-30 08:18:00,10.855,10.855,10.757,10.824,350000.0
2008-12-30 08:19:00,10.739,10.809,10.688,10.809,400000.0
2008-12-30 08:20:00,10.732,10.853,10.726,10.809,400000.0
2008-12-30 08:21:00,10.827,10.831,10.715,10.824,400000.0
2008-12-30 08:22:00,10.752,10.822,10.704,10.822,550000.0
2008-12-30 08:23:00,10.742,10.867,10.718,10.795,350000.0
2008-12-30 08:24:00,10.734,10.804,10.721,10.721,350000.0
2008-12-30 08:25:00,10.789,10.789,10.711,10.733,400000.0
2008-12-30 08:26:00,10.826,10.826,10.726,10.741,500000.0
2008-12-30 08:27:00,10.743,10.814,10.716,10.777,400000.0
2008-12-30 08:28:00,10.75,10.782,10.721,10.723,450000.0
2008-12-30 08:29:00,10.749,10.84,10.749,10.753,400000.0
2008-12-30 08:30:00,10.703,10.797,10.692,10.791,500000.0
2008-12-30 08:31:00,10.814,10.849,10.743,10.768,450000.0
2008-12-30 08:32:00,10.715,10.808,10.668,10.807,400000.0
2008-12-30 08:33:00,10.683,10.802,10.683,10.782,450000.0
2008-12-30 08:34:00,10.791,10.832,10.702,10.81,450000.0
2008-12-30 08:35:00,10.745,10.875,10.745,10.818,550000.0
2008-12-30 08:36:00,10.685,10.741,10.685,10.685,350000.0
2008-12-30 08:37:00,10.738,10.856,10.738,10.757,350000.0
2008-12-30 08:38:00,10.714,10.858,10.713,10.791,550000.0
2008-12-30 08:39:00,10.799,10.828,10.727,10.828,250000.0
2008-12-30 08:40:00,10.825,10.831,10.706,10.809,350000.0
2008-12-30 08:41:00,10.732,10.843,10.728,10.737,350000.0
2008-12-30 08:42:00,10.789,10.818,10.689,10.784,350000.0
2008-12-30 08:44:00,10.812,10.829,10.691,10.793,550000.0
2008-12-30 08:45:00,10.839,10.839,10.708,10.708,400000.0
2008-12-30 08:46:00,10.748,10.806,10.727,10.748,550000.0
2008-12-30 08:47:00,10.739,10.851,10.723,10.809,550000.0
2008-12-30 08:48:00,10.799,10.805,10.701,10.758,250000.0
2008-12-30 08:49:00,10.717,10.805,10.675,10.755,550000.0
2008-12-30 08:50:00,10.7,10.798,10.667,10.687,550000.0
2008-12-30 08:51:00,10.739,10.815,10.737,10.783,450000.0
2008-12-30 08:52:00,10.791,10.81,10.736,10.797,350000.0
2008-12-30 08:53:00,10.742,10.829,10.673,10.784,400000.0
2008-12-30 08:54:00,10.787,10.787,10.639,10.703,400000.0
2008-12-30 08:55:00,10.75,10.79,10.671,10.671,450000.0
2008-12-30 08:56:00,10.714,10.792,10.667,10.667,450000.0
2008-12-30 08:57:00,10.773,10.803,10.713,10.727,350000.0
2008-12-30 08:58:00,10.763,10.792,10.703,10.731,500000.0
2008-12-30 08:59:00,10.806,10.828,10.749,10.793,400000.0
2008-12-30 09:00:00,10.777,10.798,10.683,10.734,1500000.0
2008-12-30 09:01:00,10.79,10.794,10.714,10.783,1250000.0
2008-12-30 09:02:00,10.674,10.803,10.665,10.665,500000.0
2008-12-30 09:03:00,10.745,10.797,10.698,10.786,350000.0
2008-12-30 09:04:00,10.771,10.812,10.725,10.73,450000.0
2008-12-30 09:05:00,10.736,10.812,10.679,10.799,400000.0
2008-12-30 09:06:00,10.796,10.796,10.693,10.725,450000.0
2008-12-30 09:07:00,10.766,10.814,10.725,10.725,350000.0
2008-12-30 09:08:00,10.768,10.82,10.671,10.78,550000.0
2008-12-30 09:09:00,10.797,10.827,10.707,10.827,350000.0
2008-12-30 09:10:00,10.715,10.803,10.679,10.738,450000.0
2008-12-30 09:11:00,10.774,10.812,10.715,10.777,1900000.0
2008-12-30 09:12:00,10.729,10.811,10.666,10.747,550000.0
2008-12-30 09:13:00,10.775,10.817,10.675,10.81,550000.0
2008-12-30 09:14:00,10.709,10.814,10.709,10.769,400000.0
2008-12-30 09:15:00,10.792,10.792,10.66,10.734,850000.0
2008-12-30 09:16:00,10.772,10.828,10.714,10.828,500000.0
2008-12-30 09:17:00,10.849,10.849,10.673,10.797,550000.0
2008-12-30 09:18:00,10.839,10.847,10.711,10.816,500000.0
2008-12-30 09:19:00,10.819,10.819,10.669,10.71,500000.0
2008-12-30 09:20:00,10.751,10.804,10.705,10.795,350000.0
2008-12-30 09:21:00,10.806,10.806,10.725,10.725,450000.0
2008-12-30 09:22:00,10.84,10.856,10.759,10.779,400000.0
2008-12-30 09:23:00,10.799,10.834,10.701,10.834,400000.0
2008-12-30 09:24:00,10.777,10.835,10.765,10.765,350000.0
2008-12-30 09:25:00,10.724,10.84,10.67,10.84,500000.0
2008-12-30 09:27:00,10.822,10.843,10.691,10.767,550000.0
2008-12-30 09:28:00,10.766,10.856,10.76,10.772,1550000.0
2008-12-30 09:29:00,10.729,10.838,10.729,10.748,400000.0
2008-12-30 09:30:00,10.731,10.841,10.686,10.739,450000.0
2008-12-30 09:31:00,10.828,10.851,10.779,10.796,350000.0
2008-12-30 09:32:00,10.718,10.864,10.711,10.728,350000.0
2008-12-30 09:33:00,10.762,10.802,10.706,10.706,400000.0
2008-12-30 09:34:00,10.699,10.812,10.666,10.691,1950000.0
2008-12-30 09:36:00,10.84,10.84,10.719,10.749,550000.0
2008-12-30 09:37:00,10.807,10.807,10.762,10.806,250000.0
2008-12-30 09:38:00,10.765,10.819,10.728,10.789,550000.0
2008-12-30 09:39:00,10.755,10.827,10.716,10.716,550000.0
2008-12-30 09:40:00,10.799,10.815,10.685,10.815,500000.0
2008-12-30 09:41:00,10.707,10.784,10.666,10.666,450000.0
2008-12-30 09:42:00,10.724,10.821,10.724,10.81,500000.0
2008-12-30 09:43:00,10.78,10.846,10.682,10.791,550000.0
2008-12-30 09:44:00,10.764,10.915,10.764,10.856,400000.0
2008-12-30 09:45:00,10.8,10.835,10.718,10.801,350000.0
2008-12-30 09:46:00,10.791,10.791,10.675,10.743,300000.0
2008-12-30 09:47:00,10.792,10.818,10.665,10.818,400000.0
2008-12-30 09:48:00,10.796,10.811,10.677,10.712,450000.0
2008-12-30 09:49:00,10.851,10.851,10.722,10.791,400000.0
2008-12-30 09:50:00,10.733,10.817,10.666,10.672,350000.0
2008-12-30 09:51:00,10.823,10.823,10.728,10.728,400000.0
2008-12-30 09:52:00,10.809,10.844,10.702,10.808,400000.0
2008-12-30 09:53:00,10.767,10.848,10.708,10.81,450000.0
2008-12-30 09:54:00,10.752,10.864,10.725,10.819,750000.0
2008-12-30 09:55:00,10.756,10.842,10.73,10.842,550000.0
2008-12-30 09:56:00,10.801,10.844,10.743,10.83,450000.0
2008-12-30 09:57:00,10.764,10.842,10.709,10.805,450000.0
2008-12-30 09:58:00,10.771,10.831,10.751,10.751,400000.0
2008-12-30 09:59:00,10.737,10.841,10.737,10.821,350000.0
2008-12-30 10:00:00,10.841,10.841,10.715,10.739,350000.0
2008-12-30 10:01:00,10.762,10.852,10.746,10.813,500000.0
2008-12-30 10:02:00,10.784,10.818,10.716,10.716,400000.0
2008-12-30 10:03:00,10.798,10.848,10.735,10.751,500000.0
2008-12-30 10:04:00,10.738,10.852,10.738,10.769,400000.0
2008-12-30 10:05:00,10.779,10.843,10.754,10.772,350000.0
2008-12-30 10:06:00,10.72,10.775,10.716,10.775,450000.0
2008-12-30 10:07:00,10.85,10.85,10.775,10.832,400000.0
2008-12-30 10:08:00,10.827,10.837,10.748,10.796,550000.0
2008-12-30 10:09:00,10.758,10.888,10.757,10.802,350000.0
2008-12-30 10:10:00,10.799,10.849,10.709,10.717,650000.0
2008-12-30 10:11:00,10.858,10.858,10.748,10.824,400000.0
2008-12-30 10:12:00,10.841,10.91,10.754,10.754,400000.0
2008-12-30 10:14:00,10.732,10.838,10.693,10.746,550000.0
2008-12-30 10:15:00,10.778,10.861,10.73,10.783,350000.0
2008-12-30 10:16:00,10.842,10.86,10.742,10.742,550000.0
2008-12-30 10:18:00,10.86,10.87,10.86,10.87,550000.0
2008-12-30 10:19:00,10.83,10.83,10.696,10.829,550000.0
2008-12-30 10:20:00,10.721,10.801,10.698,10.801,350000.0
2008-12-30 10:21:00,10.86,10.86,10.86,10.86,500000.0
2008-12-30 10:22:00,10.795,10.842,10.728,10.842,500000.0
2008-12-30 10:23:00,10.852,10.861,10.703,10.861,400000.0
2008-12-30 10:24:00,10.746,10.818,10.698,10.775,500000.0
2008-12-30 10:25:00,10.732,10.764,10.64,10.665,500000.0
2008-12-30 10:26:00,10.685,10.797,10.685,10.765,350000.0
2008-12-30 10:27:00,10.711,10.778,10.653,10.657,400000.0
2008-12-30 10:28:00,10.727,10.793,10.645,10.702,600000.0
2008-12-30 10:29:00,10.716,10.758,10.608,10.671,350000.0
2008-12-30 10:30:00,10.741,10.741,10.613,10.664,400000.0
2008-12-30 10:31:00,10.756,10.761,10.632,10.683,550000.0
2008-12-30 10:32:00,10.722,10.759,10.625,10.759,650000.0
2008-12-30 10:33:00,10.651,10.755,10.651,10.671,450000.0
2008-12-30 10:34:00,10.665,10.759,10.621,10.682,450000.0
2008-12-30 10:35:00,10.665,10.825,10.665,10.686,450000.0
2008-12-30 10:36:00,10.663,10.798,10.663,10.787,550000.0
2008-12-30 10:37:00,10.675,10.823,10.675,10.766,400000.0
2008-12-30 10:38:00,10.733,10.749,10.615,10.712,550000.0
2008-12-30 10:39:00,10.635,10.752,10.617,10.752,350000.0
2008-12-30 10:40:00,10.65,10.763,10.616,10.726,550000.0
2008-12-30 10:41:00,10.765,10.768,10.635,10.703,400000.0
2008-12-30 10:42:00,10.683,10.726,10.607,10.678,400000.0
2008-12-30 10:43:00,10.674,10.728,10.613,10.666,500000.0
2008-12-30 10:44:00,10.698,10.755,10.641,10.698,550000.0
2008-12-30 10:45:00,10.622,10.7,10.622,10.672,350000.0
2008-12-30 10:46:00,10.652,10.775,10.643,10.643,600000.0
2008-12-30 10:47:00,10.741,10.746,10.66,10.665,400000.0
2008-12-30 10:48:00,10.757,10.764,10.626,10.7,500000.0
2008-12-30 10:49:00,10.647,10.743,10.647,10.741,500000.0
2008-12-30 10:50:00,10.783,10.836,10.69,10.69,450000.0
2008-12-30 10:51:00,10.685,10.792,10.661,10.792,350000.0
2008-12-30 10:52:00,10.672,10.824,10.672,10.712,550000.0
2008-12-30 10:53:00,10.785,10.818,10.697,10.791,350000.0
2008-12-30 10:54:00,10.753,10.798,10.678,10.789,400000.0
2008-12-30 10:55:00,10.623,10.743,10.583,10.742,400000.0
2008-12-30 10:56:00,10.689,10.764,10.629,10.707,450000.0
2008-12-30 10:57:00,10.698,10.71,10.618,10.618,400000.0
2008-12-30 10:58:00,10.649,10.758,10.639,10.753,450000.0
2008-12-30 10:59:00,10.739,10.76,10.596,10.641,350000.0
2008-12-30 11:00:00,10.707,10.799,10.654,10.658,400000.0
2008-12-30 11:01:00,10.603,10.733,10.603,10.705,550000.0
2008-12-30 11:02:00,10.735,10.735,10.593,10.67,350000.0
2008-12-30 11:03:00,10.641,10.742,10.63,10.667,400000.0
2008-12-30 11:04:00,10.733,10.76,10.605,10.76,500000.0
2008-12-30 11:05:00,10.69,10.747,10.651,10.724,400000.0
2008-12-30 11:06:00,10.65,10.716,10.616,10.704,400000.0
2008-12-30 11:07:00,10.634,10.75,10.617,10.717,450000.0
2008-12-30 11:08:00,10.599,10.741,10.596,10.676,500000.0
2008-12-30 11:09:00,10.625,10.735,10.57,10.723,500000.0
2008-12-30 11:10:00,10.572,10.697,10.572,10.697,450000.0
2008-12-30 11:11:00,10.65,10.736,10.605,10.732,400000.0
2008-12-30 11:12:00,10.632,10.725,10.585,10.624,600000.0
2008-12-30 11:13:00,10.697,10.724,10.648,10.7,500000.0
2008-12-30 11:14:00,10.742,10.791,10.652,10.664,350000.0
2008-12-30 11:15:00,10.645,10.685,10.579,10.662,400000.0
2008-12-30 11:16:00,10.721,10.737,10.59,10.68,550000.0
2008-12-30 11:17:00,10.754,10.754,10.598,10.717,700000.0
2008-12-30 11:18:00,10.719,10.787,10.635,10.669,400000.0
2008-12-30 11:19:00,10.691,10.74,10.643,10.651,450000.0
2008-12-30 11:20:00,10.727,10.737,10.635,10.737,500000.0
2008-12-30 11:21:00,10.618,10.722,10.585,10.585,450000.0
2008-12-30 11:22:00,10.647,10.709,10.634,10.709,500000.0
2008-12-30 11:23:00,10.637,10.744,10.631,10.744,400000.0
2008-12-30 11:24:00,10.659,10.692,10.611,10.636,400000.0
2008-12-30 11:25:00,10.633,10.745,10.633,10.745,350000.0
2008-12-30 11:26:00,10.661,10.704,10.588,10.652,550000.0
2008-12-30 11:27:00,10.748,10.769,10.639,10.738,450000.0
2008-12-30 11:28:00,10.623,10.728,10.615,10.728,500000.0
2008-12-30 11:29:00,10.663,10.768,10.641,10.766,600000.0
2008-12-30 11:30:00,10.651,10.751,10.62,10.665,400000.0
2008-12-30 11:31:00,10.706,10.756,10.633,10.732,550000.0
2008-12-30 11:32:00,10.754,10.754,10.6,10.669,650000.0
2008-12-30 11:33:00,10.59,10.702,10.59,10.696,550000.0
2008-12-30 11:34:00,10.612,10.751,10.612,10.725,450000.0
2008-12-30 11:35:00,10.704,10.704,10.606,10.695,400000.0
2008-12-30 11:36:00,10.635,10.746,10.629,10.64,400000.0
2008-12-30 11:37:00,10.695,10.751,10.641,10.716,450000.0
2008-12-30 11:38:00,10.621,10.773,10.621,10.649,400000.0
2008-12-30 11:39:00,10.759,10.787,10.626,10.746,550000.0
2008-12-30 11:40:00,10.745,10.762,10.664,10.664,500000.0
2008-12-30 11:41:00,10.719,10.761,10.629,10.742,400000.0
2008-12-30 11:42:00,10.643,10.773,10.643,10.73,350000.0
2008-12-30 11:43:00,10.727,10.779,10.656,10.701,550000.0
2008-12-30 11:44:00,10.696,10.739,10.603,10.708,550000.0
2008-12-30 11:45:00,10.662,10.714,10.625,10.714,350000.0
2008-12-30 11:46:00,10.687,10.71,10.617,10.662,350000.0
2008-12-30 11:47:00,10.719,10.723,10.641,10.646,400000.0
2008-12-30 11:48:00,10.666,10.717,10.619,10.623,550000.0
2008-12-30 11:49:00,10.695,10.748,10.607,10.707,400000.0
2008-12-30 11:50:00,10.761,10.771,10.648,10.657,350000.0
2008-12-30 11:51:00,10.704,10.764,10.626,10.626,450000.0
2008-12-30 11:52:00,10.635,10.743,10.635,10.66,500000.0
2008-12-30 11:53:00,10.648,10.707,10.64,10.64,500000.0
2008-12-30 11:54:00,10.635,10.797,10.635,10.752,650000.0
2008-12-30 11:55:00,10.764,10.767,10.639,10.643,400000.0
2008-12-30 11:56:00,10.674,10.76,10.652,10.697,400000.0
2008-12-30 11:57:00,10.72,10.831,10.663,10.678,550000.0
2008-12-30 11:58:00,10.741,10.785,10.66,10.742,450000.0
2008-12-30 11:59:00,10.766,10.811,10.656,10.656,550000.0
2008-12-30 12:00:00,10.687,10.77,10.646,10.767,450000.0
2008-12-30 12:01:00,10.767,10.767,10.638,10.744,500000.0
2008-12-30 12:02:00,10.756,10.767,10.645,10.68,500000.0
2008-12-30 12:03:00,10.616,10.763,10.616,10.763,450000.0
2008-12-30 12:04:00,10.717,10.832,10.617,10.649,550000.0
2008-12-30 12:05:00,10.716,10.775,10.653,10.746,450000.0
2008-12-30 12:06:00,10.741,10.75,10.653,10.653,400000.0
2008-12-30 12:08:00,10.756,10.756,10.641,10.649,500000.0
2008-12-30 12:10:00,10.743,10.752,10.691,10.736,350000.0
2008-12-30 12:11:00,10.626,10.716,10.617,10.631,350000.0
2008-12-30 12:12:00,10.625,10.823,10.625,10.733,550000.0
2008-12-30 12:13:00,10.735,10.738,10.631,10.73,350000.0
2008-12-30 12:14:00,10.672,10.771,10.647,10.67,450000.0
2008-12-30 12:15:00,10.728,10.756,10.656,10.74,350000.0
2008-12-30 12:16:00,10.662,10.703,10.589,10.703,500000.0
2008-12-30 12:17:00,10.719,10.774,10.614,10.662,400000.0
2008-12-30 12:18:00,10.635,10.752,10.619,10.71,350000.0
2008-12-30 12:19:00,10.658,10.724,10.607,10.607,550000.0
2008-12-30 12:20:00,10.726,10.733,10.641,10.641,350000.0
2008-12-30 12:21:00,10.738,10.738,10.631,10.651,450000.0
2008-12-30 12:22:00,10.629,10.736,10.61,10.689,450000.0
2008-12-30 12:23:00,10.707,10.762,10.624,10.679,550000.0
2008-12-30 12:24:00,10.644,10.722,10.546,10.68,500000.0
2008-12-30 12:25:00,10.703,10.729,10.641,10.641,450000.0
2008-12-30 12:26:00,10.69,10.725,10.644,10.662,350000.0
2008-12-30 12:27:00,10.688,10.762,10.601,10.734,500000.0
2008-12-30 12:28:00,10.586,10.716,10.586,10.607,350000.0
2008-12-30 12:29:00,10.65,10.71,10.585,10.635,400000.0
2008-12-30 12:30:00,10.639,10.74,10.618,10.74,400000.0
2008-12-30 12:31:00,10.673,10.692,10.638,10.668,350000.0
2008-12-30 12:32:00,10.579,10.722,10.579,10.705,450000.0
2008-12-30 12:33:00,10.599,10.728,10.599,10.693,450000.0
2008-12-30 12:34:00,10.664,10.733,10.62,10.691,350000.0
2008-12-30 12:35:00,10.646,10.73,10.626,10.661,600000.0
2008-12-30 12:36:00,10.704,10.733,10.604,10.704,550000.0
2008-12-30 12:37:00,10.754,10.756,10.644,10.72,400000.0
2008-12-30 12:38:00,10.644,10.742,10.629,10.742,400000.0
2008-12-30 12:39:00,10.708,10.736,10.624,10.671,550000.0
2008-12-30 12:40:00,10.631,10.776,10.624,10.668,450000.0
2008-12-30 12:41:00,10.727,10.729,10.619,10.722,450000.0
2008-12-30 12:42:00,10.768,10.778,10.649,10.755,500000.0
2008-12-30 12:43:00,10.791,10.791,10.658,10.658,350000.0
2008-12-30 12:45:00,10.671,10.8,10.655,10.694,400000.0
2008-12-30 12:46:00,10.662,10.791,10.662,10.712,400000.0
2008-12-30 12:47:00,10.716,10.77,10.685,10.75,350000.0
2008-12-30 12:48:00,10.749,10.768,10.686,10.754,500000.0
2008-12-30 12:49:00,10.688,10.779,10.621,10.691,400000.0
2008-12-30 12:50:00,10.67,10.815,10.67,10.795,450000.0
2008-12-30 12:51:00,10.74,10.813,10.682,10.682,450000.0
2008-12-30 12:52:00,10.743,10.773,10.623,10.657,350000.0
2008-12-30 12:53:00,10.691,10.811,10.683,10.811,400000.0
2008-12-30 12:54:00,10.722,10.826,10.703,10.787,400000.0
2008-12-30 12:55:00,10.769,10.816,10.675,10.743,400000.0
2008-12-30 12:56:00,10.813,10.813,10.68,10.796,450000.0
2008-12-30 12:57:00,10.748,10.805,10.698,10.76,400000.0
2008-12-30 12:58:00,10.678,10.785,10.643,10.785,400000.0
2008-12-30 12:59:00,10.67,10.772,10.67,10.731,350000.0
2008-12-30 13:00:00,10.652,10.789,10.652,10.718,550000.0
2008-12-30 13:01:00,10.754,10.754,10.65,10.744,400000.0
2008-12-30 13:02:00,10.661,10.779,10.661,10.757,350000.0
2008-12-30 13:03:00,10.768,10.794,10.674,10.74,350000.0
2008-12-30 13:04:00,10.691,10.74,10.633,10.724,450000.0
2008-12-30 13:05:00,10.695,10.783,10.652,10.73,400000.0
2008-12-30 13:06:00,10.761,10.763,10.629,10.69,450000.0
2008-12-30 13:07:00,10.715,10.772,10.683,10.772,450000.0
2008-12-30 13:08:00,10.73,10.777,10.661,10.766,350000.0
2008-12-30 13:09:00,10.762,10.812,10.681,10.71,400000.0
2008-12-30 13:10:00,10.619,10.788,10.619,10.788,500000.0
2008-12-30 13:11:00,10.771,10.786,10.687,10.746,400000.0
2008-12-30 13:12:00,10.769,10.787,10.649,10.737,350000.0
2008-12-30 13:13:00,10.717,10.837,10.698,10.807,550000.0
2008-12-30 13:14:00,10.661,10.789,10.66,10.762,400000.0
2008-12-30 13:15:00,10.763,10.79,10.694,10.703,450000.0
2008-12-30 13:16:00,10.796,10.796,10.643,10.746,500000.0
2008-12-30 13:17:00,10.673,10.819,10.673,10.705,450000.0
2008-12-30 13:18:00,10.763,10.763,10.651,10.697,350000.0
2008-12-30 13:19:00,10.763,10.821,10.696,10.711,700000.0
2008-12-30 13:20:00,10.73,10.835,10.658,10.691,800000.0
2008-12-30 13:21:00,10.72,10.78,10.665,10.762,400000.0
2008-12-30 13:22:00,10.645,10.798,10.639,10.686,550000.0
2008-12-30 13:23:00,10.76,10.787,10.687,10.713,450000.0
2008-12-30 13:24:00,10.702,10.763,10.694,10.752,350000.0
2008-12-30 13:25:00,10.647,10.777,10.641,10.741,450000.0
2008-12-30 13:26:00,10.662,10.826,10.662,10.706,400000.0
2008-12-30 13:27:00,10.649,10.769,10.641,10.663,500000.0
2008-12-30 13:28:00,10.679,10.809,10.679,10.69,400000.0
2008-12-30 13:29:00,10.783,10.806,10.678,10.779,400000.0
2008-12-30 13:30:00,10.736,10.736,10.651,10.724,450000.0
2008-12-30 13:32:00,10.757,10.774,10.698,10.774,400000.0
2008-12-30 13:33:00,10.724,10.79,10.669,10.721,350000.0
2008-12-30 13:34:00,10.664,10.809,10.664,10.802,700000.0
2008-12-30 13:36:00,10.686,10.788,10.677,10.765,650000.0
2008-12-30 13:37:00,10.697,10.804,10.696,10.804,400000.0
2008-12-30 13:40:00,10.628,10.73,10.628,10.728,300000.0
2008-12-30 13:41:00,10.656,10.754,10.651,10.658,400000.0
2008-12-30 13:42:00,10.706,10.776,10.678,10.678,350000.0
2008-12-30 13:43:00,10.806,10.836,10.692,10.729,750000.0
2008-12-30 13:44:00,10.647,10.777,10.622,10.777,450000.0
2008-12-30 13:45:00,10.693,10.768,10.626,10.748,350000.0
2008-12-30 13:47:00,10.769,10.791,10.692,10.787,400000.0
2008-12-30 13:48:00,10.784,10.784,10.727,10.779,350000.0
2008-12-30 13:49:00,10.711,10.775,10.663,10.663,350000.0
2008-12-30 13:50:00,10.693,10.79,10.661,10.671,550000.0
2008-12-30 13:51:00,10.704,10.803,10.672,10.768,550000.0
2008-12-30 13:52:00,10.785,10.806,10.699,10.699,400000.0
2008-12-30 13:53:00,10.831,10.831,10.706,10.795,400000.0
2008-12-30 13:54:00,10.732,10.821,10.682,10.816,400000.0
2008-12-30 13:55:00,10.821,10.821,10.701,10.818,350000.0
2008-12-30 13:56:00,10.711,10.781,10.682,10.776,500000.0
2008-12-30 13:57:00,10.843,10.843,10.701,10.774,400000.0
2008-12-30 13:58:00,10.841,10.889,10.703,10.703,750000.0
2008-12-30 13:59:00,10.809,10.809,10.71,10.809,350000.0
2008-12-30 14:00:00,10.733,10.773,10.642,10.752,600000.0
2008-12-30 14:01:00,10.772,10.774,10.677,10.774,400000.0
2008-12-30 14:02:00,10.76,10.772,10.636,10.758,350000.0
2008-12-30 14:03:00,10.669,10.772,10.669,10.758,350000.0
2008-12-30 14:04:00,10.655,10.811,10.655,10.811,400000.0
2008-12-30 14:05:00,10.807,10.807,10.639,10.782,400000.0
2008-12-30 14:06:00,10.741,10.808,10.683,10.683,450000.0
2008-12-30 14:07:00,10.774,10.793,10.652,10.773,350000.0
2008-12-30 14:08:00,10.678,10.771,10.63,10.732,400000.0
2008-12-30 14:09:00,10.797,10.797,10.631,10.677,400000.0
2008-12-30 14:10:00,10.709,10.772,10.638,10.772,400000.0
2008-12-30 14:11:00,10.779,10.817,10.698,10.71,500000.0
2008-12-30 14:12:00,10.645,10.705,10.63,10.653,350000.0
2008-12-30 14:13:00,10.671,10.753,10.661,10.68,450000.0
2008-12-30 14:14:00,10.683,10.739,10.683,10.709,350000.0
2008-12-30 14:15:00,10.725,10.758,10.662,10.705,350000.0
2008-12-30 14:16:00,10.729,10.748,10.67,10.738,500000.0
2008-12-30 14:17:00,10.719,10.801,10.681,10.739,400000.0
2008-12-30 14:18:00,10.711,10.756,10.669,10.702,400000.0
2008-12-30 14:19:00,10.752,10.752,10.548,10.612,700000.0
2008-12-30 14:20:00,10.732,10.768,10.653,10.727,500000.0
2008-12-30 14:21:00,10.78,10.78,10.662,10.713,400000.0
2008-12-30 14:22:00,10.756,10.756,10.667,10.747,400000.0
2008-12-30 14:23:00,10.751,10.799,10.648,10.719,450000.0
2008-12-30 14:24:00,10.763,10.806,10.692,10.773,400000.0
2008-12-30 14:25:00,10.697,10.763,10.686,10.739,450000.0
2008-12-30 14:26:00,10.792,10.807,10.688,10.791,300000.0
2008-12-30 14:27:00,10.736,10.752,10.648,10.689,400000.0
2008-12-30 14:28:00,10.761,10.765,10.632,10.664,450000.0
2008-12-30 14:29:00,10.681,10.766,10.66,10.66,550000.0
2008-12-30 14:30:00,10.662,10.773,10.635,10.773,550000.0
2008-12-30 14:31:00,10.769,10.769,10.621,10.686,400000.0
2008-12-30 14:32:00,10.715,10.793,10.711,10.793,300000.0
2008-12-30 14:33:00,10.718,10.757,10.612,10.652,650000.0
2008-12-30 14:34:00,10.802,10.802,10.717,10.783,350000.0
2008-12-30 14:35:00,10.784,10.784,10.68,10.784,350000.0
2008-12-30 14:36:00,10.794,10.794,10.683,10.747,400000.0
2008-12-30 14:37:00,10.658,10.762,10.598,10.762,450000.0
2008-12-30 14:38:00,10.767,10.769,10.641,10.685,500000.0
2008-12-30 14:39:00,10.693,10.747,10.635,10.674,500000.0
2008-12-30 14:40:00,10.651,10.756,10.62,10.756,400000.0
2008-12-30 14:41:00,10.777,10.777,10.616,10.727,450000.0
2008-12-30 14:42:00,10.733,10.768,10.664,10.664,500000.0
2008-12-30 14:43:00,10.741,10.741,10.617,10.73,350000.0
2008-12-30 14:44:00,10.629,10.787,10.629,10.733,350000.0
2008-12-30 14:45:00,10.735,10.735,10.632,10.642,400000.0
2008-12-30 14:46:00,10.729,10.729,10.615,10.665,450000.0
2008-12-30 14:47:00,10.721,10.73,10.627,10.729,550000.0
2008-12-30 14:48:00,10.704,10.76,10.638,10.638,400000.0
2008-12-30 14:49:00,10.727,10.773,10.667,10.694,400000.0
2008-12-30 14:50:00,10.659,10.737,10.637,10.653,500000.0
2008-12-30 14:51:00,10.662,10.751,10.656,10.751,350000.0
2008-12-30 14:52:00,10.716,10.754,10.669,10.675,500000.0
2008-12-30 14:53:00,10.716,10.754,10.627,10.754,450000.0
2008-12-30 14:54:00,10.729,10.762,10.637,10.643,550000.0
2008-12-30 14:55:00,10.734,10.767,10.63,10.731,400000.0
2008-12-30 14:56:00,10.704,10.753,10.58,10.688,600000.0
2008-12-30 14:57:00,10.64,10.713,10.616,10.619,400000.0
2008-12-30 14:58:00,10.693,10.746,10.641,10.688,450000.0
2008-12-30 14:59:00,10.718,10.728,10.637,10.706,350000.0
2008-12-30 15:00:00,10.623,10.72,10.583,10.691,350000.0
2008-12-30 15:01:00,10.684,10.691,10.569,10.624,450000.0
2008-12-30 15:02:00,10.61,10.658,10.52,10.658,400000.0
2008-12-30 15:03:00,10.611,10.689,10.54,10.671,550000.0
2008-12-30 15:04:00,10.652,10.71,10.587,10.591,500000.0
2008-12-30 15:05:00,10.621,10.685,10.564,10.685,550000.0
2008-12-30 15:06:00,10.661,10.661,10.556,10.59,400000.0
2008-12-30 15:07:00,10.636,10.709,10.602,10.612,500000.0
2008-12-30 15:08:00,10.646,10.693,10.569,10.569,350000.0
2008-12-30 15:09:00,10.573,10.713,10.57,10.63,450000.0
2008-12-30 15:10:00,10.575,10.669,10.546,10.59,500000.0
2008-12-30 15:11:00,10.618,10.68,10.559,10.559,400000.0
2008-12-30 15:12:00,10.672,10.674,10.526,10.577,500000.0
2008-12-30 15:13:00,10.596,10.644,10.589,10.627,350000.0
2008-12-30 15:14:00,10.638,10.695,10.548,10.666,400000.0
2008-12-30 15:15:00,10.624,10.727,10.6,10.606,500000.0
2008-12-30 15:16:00,10.674,10.71,10.628,10.664,500000.0
2008-12-30 15:17:00,10.655,10.672,10.565,10.589,550000.0
2008-12-30 15:18:00,10.655,10.727,10.574,10.727,400000.0
2008-12-30 15:19:00,10.657,10.738,10.59,10.738,350000.0
2008-12-30 15:20:00,10.625,10.726,10.603,10.603,550000.0
2008-12-30 15:21:00,10.622,10.72,10.622,10.632,350000.0
2008-12-30 15:22:00,10.743,10.743,10.692,10.724,400000.0
2008-12-30 15:23:00,10.702,10.702,10.629,10.699,350000.0
2008-12-30 15:24:00,10.695,10.757,10.605,10.716,500000.0
2008-12-30 15:25:00,10.662,10.715,10.609,10.647,350000.0
2008-12-30 15:26:00,10.667,10.745,10.61,10.61,550000.0
2008-12-30 15:27:00,10.665,10.692,10.592,10.649,400000.0
2008-12-30 15:28:00,10.665,10.701,10.574,10.574,450000.0
2008-12-30 15:29:00,10.674,10.732,10.582,10.623,500000.0
2008-12-30 15:30:00,10.698,10.702,10.578,10.578,350000.0
2008-12-30 15:31:00,10.56,10.684,10.56,10.582,550000.0
2008-12-30 15:32:00,10.652,10.684,10.548,10.642,350000.0
2008-12-30 15:33:00,10.602,10.677,10.548,10.677,400000.0
2008-12-30 15:34:00,10.595,10.71,10.595,10.688,350000.0
2008-12-30 15:35:00,10.648,10.681,10.527,10.645,600000.0
2008-12-30 15:36:00,10.595,10.701,10.595,10.618,400000.0
2008-12-30 15:37:00,10.68,10.713,10.589,10.652,550000.0
2008-12-30 15:38:00,10.606,10.685,10.575,10.685,350000.0
2008-12-30 15:39:00,10.635,10.749,10.607,10.607,550000.0
2008-12-30 15:40:00,10.651,10.715,10.587,10.632,500000.0
2008-12-30 15:41:00,10.619,10.732,10.619,10.635,500000.0
2008-12-30 15:42:00,10.7,10.741,10.618,10.629,400000.0
2008-12-30 15:43:00,10.641,10.727,10.622,10.622,350000.0
2008-12-30 15:44:00,10.744,10.757,10.639,10.716,300000.0
2008-12-30 15:45:00,10.722,10.722,10.587,10.644,350000.0
2008-12-30 15:46:00,10.733,10.737,10.602,10.669,400000.0
2008-12-30 15:47:00,10.619,10.71,10.58,10.58,350000.0
2008-12-30 15:48:00,10.641,10.719,10.625,10.639,550000.0
2008-12-30 15:49:00,10.679,10.741,10.639,10.71,400000.0
2008-12-30 15:50:00,10.692,10.736,10.627,10.656,500000.0
2008-12-30 15:51:00,10.762,10.771,10.678,10.771,450000.0
2008-12-30 15:52:00,10.742,10.754,10.656,10.705,450000.0
2008-12-30 15:53:00,10.671,10.775,10.671,10.671,450000.0
2008-12-30 15:54:00,10.666,10.784,10.666,10.784,350000.0
2008-12-30 15:55:00,10.708,10.793,10.692,10.716,400000.0
2008-12-30 15:56:00,10.722,10.757,10.659,10.702,550000.0
2008-12-30 15:57:00,10.754,10.793,10.72,10.776,350000.0
2008-12-30 15:58:00,10.662,10.781,10.631,10.733,750000.0
2008-12-30 15:59:00,10.806,10.811,10.699,10.807,550000.0
2008-12-30 16:00:00,10.699,10.807,10.678,10.678,350000.0
2008-12-30 16:01:00,10.837,10.837,10.689,10.689,350000.0
2008-12-30 16:02:00,10.787,10.815,10.68,10.744,550000.0
2008-12-30 16:03:00,10.716,10.856,10.67,10.786,500000.0
2008-12-30 16:04:00,10.805,10.813,10.69,10.759,350000.0
2008-12-30 16:05:00,10.712,10.814,10.658,10.814,400000.0
2008-12-30 16:06:00,10.811,10.811,10.7,10.803,500000.0
2008-12-30 16:07:00,10.801,10.857,10.699,10.699,500000.0
2008-12-30 16:08:00,10.785,10.865,10.744,10.78,550000.0
2008-12-30 16:09:00,10.892,10.892,10.774,10.82,350000.0
2008-12-30 16:10:00,10.802,10.884,10.708,10.83,350000.0
2008-12-30 16:11:00,10.883,10.89,10.767,10.826,400000.0
2008-12-30 16:12:00,10.823,10.886,10.736,10.834,400000.0
2008-12-30 16:13:00,10.761,10.897,10.739,10.897,400000.0
2008-12-30 16:14:00,10.777,10.872,10.777,10.872,400000.0
2008-12-30 16:15:00,10.768,10.862,10.738,10.738,500000.0
2008-12-30 16:16:00,10.846,10.846,10.732,10.757,450000.0
2008-12-30 16:17:00,10.696,10.851,10.696,10.785,500000.0
2008-12-30 16:18:00,10.812,10.852,10.769,10.769,350000.0
2008-12-30 16:19:00,10.806,10.846,10.755,10.762,550000.0
2008-12-30 16:20:00,10.763,10.899,10.742,10.803,400000.0
2008-12-30 16:21:00,10.723,10.819,10.687,10.725,500000.0
2008-12-30 16:22:00,10.819,10.861,10.747,10.779,350000.0
2008-12-30 16:23:00,10.698,10.827,10.698,10.793,550000.0
2008-12-30 16:24:00,10.752,10.836,10.72,10.72,350000.0
2008-12-30 16:25:00,10.826,10.879,10.72,10.795,550000.0
2008-12-30 16:26:00,10.764,10.866,10.764,10.777,500000.0
2008-12-30 16:27:00,10.797,10.875,10.76,10.767,400000.0
2008-12-30 16:28:00,10.811,10.888,10.791,10.798,450000.0
2008-12-30 16:29:00,10.795,10.874,10.776,10.776,450000.0
2008-12-30 16:30:00,10.767,10.863,10.746,10.863,550000.0
2008-12-30 16:31:00,10.86,10.878,10.765,10.775,350000.0
2008-12-30 16:32:00,10.913,10.935,10.807,10.807,500000.0
2008-12-30 16:33:00,10.856,10.878,10.771,10.815,400000.0
2008-12-30 16:34:00,10.88,10.88,10.756,10.783,400000.0
2008-12-30 16:35:00,10.786,10.891,10.786,10.812,450000.0
2008-12-30 16:36:00,10.792,10.924,10.784,10.828,500000.0
2008-12-30 16:37:00,10.783,10.881,10.783,10.81,350000.0
2008-12-30 16:38:00,10.879,10.892,10.813,10.825,550000.0
2008-12-30 16:39:00,10.847,10.859,10.728,10.728,400000.0
2008-12-30 16:40:00,10.853,10.899,10.758,10.788,550000.0
2008-12-30 16:41:00,10.872,10.872,10.745,10.789,400000.0
2008-12-30 16:42:00,10.831,10.844,10.719,10.719,500000.0
2008-12-30 16:43:00,10.752,10.868,10.733,10.768,350000.0
2008-12-30 16:44:00,10.734,10.853,10.734,10.77,350000.0
2008-12-30 16:45:00,10.784,10.928,10.765,10.774,550000.0
2008-12-30 16:46:00,10.904,10.904,10.788,10.819,400000.0
2008-12-30 16:47:00,10.846,10.846,10.734,10.806,450000.0
2008-12-30 16:48:00,10.843,10.886,10.755,10.86,350000.0
2008-12-30 16:49:00,10.767,10.922,10.767,10.812,400000.0
2008-12-30 16:50:00,10.853,10.879,10.775,10.879,500000.0
2008-12-30 16:51:00,10.827,10.904,10.816,10.87,400000.0
2008-12-30 16:52:00,10.796,10.886,10.733,10.792,450000.0
2008-12-30 16:53:00,10.904,10.904,10.78,10.899,500000.0
2008-12-30 16:54:00,10.929,10.929,10.755,10.802,550000.0
2008-12-30 16:55:00,10.873,10.908,10.818,10.904,600000.0
2008-12-30 16:56:00,10.902,10.902,10.797,10.807,550000.0
2008-12-30 16:57:00,10.872,10.911,10.754,10.785,350000.0
2008-12-30 16:58:00,10.853,10.891,10.756,10.77,550000.0
2008-12-30 16:59:00,10.775,10.892,10.765,10.797,350000.0
2008-12-30 17:00:00,10.726,10.87,10.726,10.847,450000.0
2008-12-30 17:01:00,10.76,10.838,10.722,10.838,350000.0
2008-12-30 17:02:00,10.781,10.815,10.683,10.707,350000.0
2008-12-30 17:03:00,10.813,10.815,10.765,10.766,450000.0
2008-12-30 17:04:00,10.742,10.816,10.742,10.781,400000.0
2008-12-30 17:05:00,10.732,10.812,10.731,10.797,550000.0
2008-12-30 17:06:00,10.767,10.8,10.679,10.8,450000.0
2008-12-30 17:07:00,10.731,10.81,10.726,10.81,400000.0
2008-12-30 17:08:00,10.796,10.827,10.711,10.727,400000.0
2008-12-30 17:09:00,10.724,10.835,10.724,10.79,450000.0
2008-12-30 17:10:00,10.799,10.839,10.704,10.801,500000.0
2008-12-30 17:11:00,10.805,10.808,10.714,10.807,450000.0
2008-12-30 17:12:00,10.851,10.885,10.756,10.866,450000.0
2008-12-30 17:13:00,10.807,10.89,10.768,10.783,550000.0
2008-12-30 17:14:00,10.852,10.88,10.751,10.751,350000.0
2008-12-30 17:15:00,10.845,10.874,10.763,10.763,550000.0
2008-12-30 17:16:00,10.84,10.85,10.722,10.829,550000.0
2008-12-30 17:17:00,10.83,10.91,10.776,10.821,500000.0
2008-12-30 17:18:00,10.814,10.868,10.712,10.868,350000.0
2008-12-30 17:19:00,10.797,10.903,10.767,10.805,400000.0
2008-12-30 17:20:00,10.762,10.865,10.736,10.865,550000.0
2008-12-30 17:21:00,10.806,10.912,10.773,10.773,400000.0
2008-12-30 17:22:00,10.847,10.877,10.76,10.82,550000.0
2008-12-30 17:23:00,10.907,10.91,10.767,10.772,450000.0
2008-12-30 17:24:00,10.875,10.879,10.772,10.863,350000.0
2008-12-30 17:25:00,10.795,10.884,10.712,10.877,700000.0
2008-12-30 17:26:00,10.875,10.895,10.775,10.874,550000.0
2008-12-30 17:27:00,10.797,10.897,10.748,10.897,400000.0
2008-12-30 17:28:00,10.868,10.897,10.745,10.782,450000.0
2008-12-30 17:29:00,10.81,10.892,10.81,10.837,350000.0
2008-12-30 17:30:00,10.9,10.975,10.783,10.923,500000.0
2008-12-30 17:31:00,10.889,10.962,10.841,10.88,350000.0
2008-12-30 17:32:00,10.816,10.933,10.816,10.89,400000.0
2008-12-30 17:33:00,10.833,10.935,10.833,10.887,350000.0
2008-12-30 17:34:00,10.918,10.918,10.854,10.881,450000.0
2008-12-30 17:35:00,10.817,10.942,10.797,10.797,450000.0
2008-12-30 17:36:00,10.833,10.948,10.833,10.928,550000.0
2008-12-30 17:37:00,10.908,10.944,10.822,10.903,400000.0
2008-12-30 17:38:00,10.896,10.926,10.778,10.778,650000.0
2008-12-30 17:39:00,10.855,10.909,10.829,10.86,550000.0
2008-12-30 17:40:00,10.96,10.998,10.824,10.984,450000.0
2008-12-30 17:41:00,10.901,10.975,10.84,10.89,550000.0
2008-12-30 17:42:00,10.877,10.965,10.864,10.887,350000.0
2008-12-30 17:43:00,10.967,10.976,10.833,10.97,500000.0
2008-12-30 17:44:00,10.985,11.045,10.926,10.958,350000.0
2008-12-30 17:45:00,11.041,11.042,10.975,10.979,400000.0
2008-12-30 17:46:00,11.047,11.047,10.936,10.963,750000.0
2008-12-30 17:47:00,11.041,11.041,10.919,10.961,500000.0
2008-12-30 17:48:00,10.98,11.056,10.93,11.02,400000.0
2008-12-30 17:49:00,11.064,11.105,10.969,10.989,600000.0
2008-12-30 17:50:00,11.086,11.111,10.997,11.02,600000.0
2008-12-30 17:51:00,10.976,11.067,10.976,11.065,500000.0
2008-12-30 17:52:00,11.031,11.066,10.951,10.951,350000.0
2008-12-30 17:53:00,10.942,11.064,10.909,10.909,700000.0
2008-12-30 17:54:00,10.992,11.006,10.896,10.961,450000.0
2008-12-30 17:55:00,11.046,11.046,10.914,11.011,400000.0
2008-12-30 17:56:00,10.945,11.026,10.939,11.026,350000.0
2008-12-30 17:57:00,11.003,11.053,10.932,11.04,400000.0
2008-12-30 17:58:00,10.921,11.042,10.921,11.042,350000.0
2008-12-30 17:59:00,10.984,11.089,10.938,10.967,600000.0
2008-12-30 18:00:00,10.981,11.07,10.953,11.05,650000.0
2008-12-30 18:01:00,11.006,11.037,10.929,11.013,350000.0
2008-12-30 18:02:00,11.002,11.043,10.91,10.955,750000.0
2008-12-30 18:03:00,10.901,11.012,10.901,10.907,550000.0
2008-12-30 18:04:00,10.949,11.04,10.915,10.956,350000.0
2008-12-30 18:05:00,10.968,11.032,10.911,10.977,450000.0
2008-12-30 18:06:00,10.966,11.033,10.874,10.989,500000.0
2008-12-30 18:07:00,11.018,11.018,10.881,10.912,350000.0
2008-12-30 18:08:00,11.019,11.019,10.865,10.947,550000.0
2008-12-30 18:09:00,11.038,11.038,10.918,10.987,450000.0
2008-12-30 18:10:00,10.911,11.002,10.911,10.98,350000.0
2008-12-30 18:11:00,10.95,11.007,10.862,10.958,650000.0
2008-12-30 18:12:00,10.896,10.964,10.858,10.921,400000.0
2008-12-30 18:13:00,10.921,11.008,10.916,10.916,350000.0
2008-12-30 18:14:00,10.998,11.026,10.896,11.002,650000.0
2008-12-30 18:15:00,10.958,11.017,10.925,10.981,600000.0
2008-12-30 18:16:00,10.974,11.056,10.93,11.045,500000.0
2008-12-30 18:17:00,10.91,11.018,10.902,10.914,350000.0
2008-12-30 18:18:00,11.038,11.038,10.929,11.01,350000.0
2008-12-30 18:19:00,10.93,11.05,10.929,11.01,400000.0
2008-12-30 18:20:00,10.984,11.073,10.954,10.974,700000.0
2008-12-30 18:21:00,11.022,11.038,10.96,11.038,400000.0
2008-12-30 18:22:00,11.022,11.056,10.928,11.038,450000.0
2008-12-30 18:23:00,11.044,11.083,10.95,10.95,400000.0
2008-12-30 18:24:00,11.045,11.071,10.956,10.956,550000.0
2008-12-30 18:25:00,10.944,11.065,10.944,10.987,350000.0
2008-12-30 18:26:00,11.039,11.066,10.949,11.025,400000.0
2008-12-30 18:27:00,10.969,11.041,10.943,10.943,350000.0
2008-12-30 18:28:00,10.899,11.023,10.891,10.937,450000.0
2008-12-30 18:29:00,10.969,11.051,10.944,10.97,700000.0
2008-12-30 18:30:00,11.067,11.081,10.946,11.053,400000.0
2008-12-30 18:31:00,11.056,11.07,10.974,11.025,450000.0
2008-12-30 18:32:00,11.042,11.051,10.959,10.98,350000.0
2008-12-30 18:33:00,11.081,11.081,10.996,11.03,450000.0
2008-12-30 18:34:00,11.041,11.098,10.963,10.963,550000.0
2008-12-30 18:35:00,11.066,11.066,10.94,11.028,550000.0
2008-12-30 18:36:00,10.981,11.087,10.938,11.013,600000.0
2008-12-30 18:37:00,11.023,11.071,10.954,11.016,600000.0
2008-12-30 18:38:00,11.053,11.079,10.976,11.061,400000.0
2008-12-30 18:39:00,11.067,11.067,10.985,10.999,400000.0
2008-12-30 18:40:00,10.957,11.095,10.945,11.056,600000.0
2008-12-30 18:41:00,10.952,11.09,10.949,10.968,400000.0
2008-12-30 18:42:00,11.062,11.062,10.923,10.959,400000.0
2008-12-30 18:43:00,10.962,11.088,10.962,11.088,450000.0
2008-12-30 18:44:00,10.985,11.115,10.985,11.094,400000.0
2008-12-30 18:45:00,11.074,11.074,10.941,11.015,350000.0
2008-12-30 18:46:00,11.01,11.065,10.932,11.039,400000.0
2008-12-30 18:47:00,11.062,11.062,10.911,11.039,450000.0
2008-12-30 18:48:00,11.035,11.066,10.919,11.027,500000.0
2008-12-30 18:49:00,10.998,11.069,10.915,11.007,450000.0
2008-12-30 18:50:00,11.066,11.096,10.959,11.033,950000.0
2008-12-30 18:51:00,11.058,11.066,10.944,11.066,550000.0
2008-12-30 18:52:00,10.944,11.007,10.942,11.007,350000.0
2008-12-30 18:53:00,11.063,11.063,10.924,10.924,550000.0
2008-12-30 18:54:00,10.928,11.051,10.928,10.946,350000.0
2008-12-30 18:55:00,10.967,11.03,10.931,10.995,350000.0
2008-12-30 18:56:00,11.013,11.068,10.918,10.918,550000.0
2008-12-30 18:57:00,10.891,11.01,10.891,10.964,500000.0
2008-12-30 18:58:00,10.958,11.013,10.932,10.949,400000.0
2008-12-30 18:59:00,10.948,11.012,10.912,10.917,600000.0
2008-12-30 19:00:00,10.899,10.965,10.886,10.965,350000.0
2008-12-30 19:01:00,10.987,11.002,10.858,10.992,450000.0
2008-12-30 19:02:00,10.869,11.017,10.869,11.017,400000.0
2008-12-30 19:03:00,10.878,11.005,10.878,10.879,550000.0
2008-12-30 19:04:00,10.884,10.969,10.848,10.854,450000.0
2008-12-30 19:05:00,10.911,11.013,10.874,11.013,350000.0
2008-12-30 19:06:00,10.996,11.029,10.911,10.944,500000.0
2008-12-30 19:07:00,10.926,11.012,10.898,10.995,350000.0
2008-12-30 19:08:00,10.983,11.008,10.912,10.937,400000.0
2008-12-30 19:09:00,10.974,11.037,10.905,10.964,500000.0
2008-12-30 19:10:00,10.985,11.026,10.912,10.958,450000.0
2008-12-30 19:11:00,11.026,11.041,10.944,11.041,550000.0
2008-12-30 19:12:00,10.939,11.041,10.939,10.999,150000.0
2008-12-30 19:13:00,10.928,11.02,10.882,10.993,600000.0
2008-12-30 19:14:00,11.034,11.116,10.949,10.949,400000.0
2008-12-30 19:15:00,10.961,11.036,10.912,11.011,300000.0
2008-12-30 19:16:00,10.994,11.023,10.893,10.996,400000.0
2008-12-30 19:17:00,10.94,11.015,10.94,10.942,250000.0
2008-12-30 19:18:00,10.923,11.053,10.923,10.968,550000.0
2008-12-30 19:19:00,10.957,11.019,10.889,11.011,650000.0
2008-12-30 19:20:00,10.961,11.079,10.94,10.953,350000.0
2008-12-30 19:21:00,10.993,11.012,10.852,10.975,400000.0
2008-12-30 19:22:00,10.986,10.988,10.87,10.988,450000.0
2008-12-30 19:23:00,11.018,11.095,10.957,10.957,450000.0
2008-12-30 19:24:00,11.005,11.063,10.932,11.062,550000.0
2008-12-30 19:25:00,11.05,11.05,10.893,11.047,400000.0
2008-12-30 19:26:00,11.046,11.046,10.909,11.031,400000.0
2008-12-30 19:27:00,10.925,11.029,10.908,11.029,350000.0
2008-12-30 19:28:00,11.032,11.038,10.923,10.934,400000.0
2008-12-30 19:29:00,11.019,11.096,10.953,11.053,550000.0
2008-12-30 19:30:00,10.922,11.035,10.922,11.022,400000.0
2008-12-30 19:31:00,11.034,11.034,10.924,11.026,500000.0
2008-12-30 19:32:00,10.908,11.014,10.908,10.955,350000.0
2008-12-30 19:33:00,11.035,11.035,10.979,11.034,250000.0
2008-12-30 19:34:00,10.994,11.063,10.937,10.961,650000.0
2008-12-30 19:35:00,10.976,11.027,10.962,10.962,350000.0
2008-12-30 19:36:00,11.026,11.068,10.923,11.001,400000.0
2008-12-30 19:37:00,10.918,11.01,10.918,11.006,500000.0
2008-12-30 19:38:00,11.046,11.046,10.927,10.988,450000.0
2008-12-30 19:39:00,10.946,11.0,10.929,11.0,150000.0
2008-12-30 19:40:00,10.978,11.07,10.936,10.936,700000.0
2008-12-30 19:41:00,10.971,11.003,10.909,10.922,450000.0
2008-12-30 19:42:00,11.014,11.017,10.913,10.913,500000.0
2008-12-30 19:43:00,10.901,10.999,10.896,10.92,500000.0
2008-12-30 19:44:00,11.022,11.053,10.923,11.039,550000.0
2008-12-30 19:45:00,11.01,11.01,10.834,10.862,500000.0
2008-12-30 19:46:00,11.008,11.035,10.915,10.935,550000.0
2008-12-30 19:47:00,10.972,10.972,10.859,10.861,400000.0
2008-12-30 19:48:00,10.923,10.974,10.888,10.974,400000.0
2008-12-30 19:49:00,10.98,10.985,10.865,10.889,350000.0
2008-12-30 19:50:00,10.876,10.962,10.876,10.962,350000.0
2008-12-30 19:51:00,10.974,10.974,10.835,10.88,400000.0
2008-12-30 19:52:00,11.015,11.015,10.893,11.004,500000.0
2008-12-30 19:53:00,11.05,11.05,11.05,11.05,400000.0
2008-12-30 19:54:00,10.972,10.972,10.862,10.862,400000.0
2008-12-30 19:55:00,10.931,11.004,10.91,10.947,400000.0
2008-12-30 19:56:00,10.909,11.017,10.889,10.956,550000.0
2008-12-30 19:57:00,10.985,10.985,10.881,10.89,450000.0
2008-12-30 19:58:00,10.98,10.996,10.885,10.996,350000.0
2008-12-30 19:59:00,11.001,11.001,10.891,10.985,550000.0
2008-12-30 20:00:00,10.888,10.986,10.875,10.986,350000.0
2008-12-30 20:01:00,10.977,10.977,10.853,10.955,850000.0
2008-12-30 20:02:00,10.953,10.953,10.871,10.928,400000.0
2008-12-30 20:03:00,10.885,10.938,10.79,10.918,800000.0
2008-12-30 20:04:00,10.892,10.955,10.847,10.868,400000.0
2008-12-30 20:05:00,10.916,10.953,10.833,10.953,350000.0
2008-12-30 20:06:00,10.896,10.901,10.785,10.787,550000.0
2008-12-30 20:07:00,10.893,10.909,10.818,10.908,350000.0
2008-12-30 20:08:00,10.79,10.887,10.79,10.887,350000.0
2008-12-30 20:09:00,10.832,10.94,10.802,10.94,900000.0
2008-12-30 20:10:00,10.858,10.95,10.858,10.88,300000.0
2008-12-30 20:11:00,10.872,10.919,10.799,10.919,800000.0
2008-12-30 20:12:00,10.944,10.944,10.84,10.9,450000.0
2008-12-30 20:13:00,10.911,10.937,10.829,10.829,350000.0
2008-12-30 20:14:00,10.931,10.941,10.794,10.81,1000000.0
2008-12-30 20:15:00,10.9,10.9,10.747,10.88,350000.0
2008-12-30 20:16:00,10.869,10.88,10.772,10.772,300000.0
2008-12-30 20:17:00,10.918,10.918,10.785,10.859,350000.0
2008-12-30 20:18:00,10.929,10.929,10.795,10.892,500000.0
2008-12-30 20:19:00,10.893,10.938,10.83,10.843,250000.0
2008-12-30 20:20:00,10.857,10.935,10.777,10.935,400000.0
2008-12-30 20:21:00,10.824,10.934,10.824,10.843,350000.0
2008-12-30 20:22:00,10.908,10.908,10.793,10.879,550000.0
2008-12-30 20:23:00,10.937,10.943,10.85,10.853,350000.0
2008-12-30 20:24:00,10.881,10.953,10.839,10.953,350000.0
2008-12-30 20:25:00,10.954,10.954,10.796,10.796,550000.0
2008-12-30 20:26:00,10.911,10.911,10.771,10.793,400000.0
2008-12-30 20:28:00,10.849,10.886,10.849,10.886,100000.0
2008-12-30 20:29:00,10.902,10.945,10.831,10.898,500000.0
2008-12-30 20:30:00,10.94,10.94,10.807,10.859,750000.0
2008-12-30 20:31:00,10.95,10.95,10.95,10.95,400000.0
2008-12-30 20:32:00,10.859,10.925,10.814,10.825,400000.0
2008-12-30 20:33:00,10.849,10.959,10.836,10.836,600000.0
2008-12-30 20:34:00,10.912,10.918,10.876,10.884,250000.0
2008-12-30 20:35:00,10.791,10.862,10.791,10.862,100000.0
2008-12-30 20:36:00,10.904,10.932,10.79,10.901,600000.0
2008-12-30 20:37:00,10.811,10.899,10.809,10.882,350000.0
2008-12-30 20:39:00,10.94,10.95,10.94,10.95,250000.0
2008-12-30 20:40:00,10.932,10.932,10.87,10.87,250000.0
2008-12-30 20:41:00,10.855,10.902,10.855,10.898,250000.0
2008-12-30 20:42:00,10.938,10.938,10.851,10.915,550000.0
2008-12-30 20:43:00,10.878,10.911,10.825,10.91,550000.0
2008-12-30 20:44:00,10.899,10.929,10.769,10.918,450000.0
2008-12-30 20:45:00,10.928,10.948,10.859,10.948,250000.0
2008-12-30 20:46:00,10.937,10.953,10.868,10.916,200000.0
2008-12-30 20:47:00,10.928,10.938,10.848,10.938,250000.0
2008-12-30 20:48:00,10.868,10.963,10.868,10.918,150000.0
2008-12-30 20:49:00,10.937,10.937,10.833,10.862,350000.0
2008-12-30 20:50:00,10.941,10.941,10.861,10.937,200000.0
2008-12-30 20:51:00,10.951,10.951,10.888,10.914,250000.0
2008-12-30 20:52:00,10.875,10.928,10.77,10.77,500000.0
2008-12-30 20:53:00,10.911,10.925,10.839,10.925,400000.0
2008-12-30 20:54:00,10.873,10.937,10.871,10.937,550000.0
2008-12-30 20:56:00,10.952,10.952,10.846,10.95,550000.0
2008-12-30 20:57:00,10.882,10.94,10.827,10.877,350000.0
2008-12-30 20:58:00,10.97,10.97,10.97,10.97,300000.0
2008-12-30 20:59:00,10.847,10.948,10.823,10.893,300000.0
2008-12-30 21:00:00,10.924,10.924,10.781,10.881,350000.0
2008-12-30 21:01:00,10.889,10.971,10.841,10.841,450000.0
2008-12-30 21:02:00,10.948,10.948,10.852,10.908,450000.0
2008-12-30 21:03:00,10.821,10.902,10.798,10.861,450000.0
2008-12-30 21:04:00,10.819,10.941,10.819,10.852,450000.0
2008-12-30 21:05:00,10.806,10.927,10.801,10.92,400000.0
2008-12-30 21:07:00,10.911,10.911,10.841,10.901,350000.0
2008-12-30 21:08:00,10.902,10.924,10.794,10.862,450000.0
2008-12-30 21:09:00,10.965,10.965,10.831,10.953,350000.0
2008-12-30 21:10:00,10.946,10.948,10.846,10.846,350000.0
2008-12-30 21:11:00,10.951,10.985,10.841,10.841,400000.0
2008-12-30 21:12:00,10.827,11.001,10.827,10.829,400000.0
2008-12-30 21:13:00,10.913,10.969,10.861,10.913,350000.0
2008-12-30 21:14:00,10.808,10.967,10.808,10.879,450000.0
2008-12-30 21:15:00,10.821,10.935,10.811,10.86,400000.0
2008-12-30 21:16:00,10.878,10.955,10.814,10.814,400000.0
2008-12-30 21:17:00,10.909,10.929,10.787,10.844,350000.0
2008-12-30 21:18:00,10.794,10.903,10.774,10.903,400000.0
2008-12-30 21:19:00,10.866,10.869,10.749,10.784,550000.0
2008-12-30 21:20:00,10.902,10.916,10.814,10.916,400000.0
2008-12-30 21:22:00,10.766,10.869,10.746,10.747,400000.0
2008-12-30 21:23:00,10.804,10.856,10.777,10.856,350000.0
2008-12-30 21:24:00,10.777,10.962,10.777,10.879,350000.0
2008-12-30 21:25:00,10.874,10.875,10.762,10.777,350000.0
2008-12-30 21:27:00,10.9,10.9,10.9,10.9,600000.0
2008-12-30 21:28:00,10.756,10.891,10.752,10.795,600000.0
2008-12-30 21:29:00,10.819,10.912,10.778,10.861,400000.0
2008-12-30 21:30:00,10.819,10.895,10.775,10.832,500000.0
2008-12-30 21:32:00,10.865,10.919,10.774,10.869,550000.0
2008-12-30 21:33:00,10.877,10.884,10.738,10.86,450000.0
2008-12-30 21:34:00,10.856,10.856,10.684,10.848,400000.0
2008-12-30 21:35:00,10.833,10.91,10.78,10.897,350000.0
2008-12-30 21:37:00,10.884,10.884,10.84,10.84,200000.0
2008-12-30 21:40:00,10.812,10.856,10.812,10.856,100000.0
2008-12-30 21:41:00,10.765,10.815,10.763,10.815,150000.0
2008-12-30 21:42:00,10.858,10.881,10.854,10.854,350000.0
2008-12-30 21:43:00,10.816,10.906,10.762,10.906,600000.0
2008-12-30 21:45:00,10.884,10.901,10.818,10.818,200000.0
2008-12-30 21:47:00,10.839,10.865,10.742,10.773,400000.0
2008-12-30 21:49:00,10.726,10.838,10.726,10.838,350000.0
2008-12-30 21:50:00,10.799,10.86,10.727,10.727,550000.0
2008-12-30 21:52:00,10.855,10.861,10.798,10.85,250000.0
2008-12-30 21:53:00,10.856,10.878,10.742,10.853,450000.0
2008-12-30 21:54:00,10.879,10.879,10.879,10.879,50000.0
2008-12-30 21:55:00,10.89,10.89,10.89,10.89,100000.0
2008-12-30 21:57:00,10.855,10.855,10.826,10.826,100000.0
2008-12-30 21:58:00,10.878,10.878,10.789,10.811,300000.0
2008-12-30 21:59:00,10.837,10.88,10.837,10.88,100000.0
2008-12-30 22:00:00,10.877,10.877,10.728,10.86,450000.0
2008-12-30 22:01:00,10.763,10.881,10.763,10.765,450000.0
2008-12-30 22:03:00,10.9,10.9,10.9,10.9,500000.0
2008-12-30 22:04:00,10.89,10.9,10.89,10.89,500000.0
2008-12-30 22:05:00,10.856,10.868,10.725,10.82,500000.0
2008-12-30 22:07:00,10.796,10.824,10.719,10.719,400000.0
2008-12-30 22:08:00,10.73,10.846,10.673,10.846,750000.0
2008-12-30 22:09:00,10.82,10.874,10.748,10.84,400000.0
2008-12-30 22:10:00,10.764,10.828,10.722,10.818,650000.0
2008-12-30 22:14:00,10.86,10.86,10.836,10.836,100000.0
2008-12-30 22:20:00,10.772,10.816,10.711,10.711,350000.0
2008-12-30 22:22:00,10.841,10.869,10.764,10.771,550000.0
2008-12-30 22:24:00,10.818,10.857,10.818,10.857,100000.0
2008-12-30 22:26:00,10.847,10.86,10.791,10.85,400000.0
2008-12-30 22:27:00,10.856,10.876,10.741,10.782,550000.0
2008-12-30 22:28:00,10.873,10.873,10.847,10.847,100000.0
2008-12-30 22:30:00,10.871,10.871,10.777,10.777,300000.0
2008-12-30 22:31:00,10.859,10.869,10.803,10.836,250000.0
2008-12-30 22:32:00,10.789,10.893,10.78,10.813,350000.0
2008-12-30 22:33:00,10.816,10.892,10.791,10.865,350000.0
2008-12-30 22:34:00,10.802,10.816,10.731,10.792,250000.0
2008-12-30 22:35:00,10.771,10.85,10.74,10.847,350000.0
2008-12-30 22:36:00,10.863,10.874,10.749,10.749,400000.0
2008-12-30 22:37:00,10.754,10.857,10.746,10.817,250000.0
2008-12-30 22:40:00,10.879,10.879,10.786,10.801,400000.0
2008-12-30 22:41:00,10.872,10.895,10.765,10.873,500000.0
2008-12-30 22:42:00,10.857,10.921,10.765,10.892,450000.0
2008-12-30 22:43:00,10.886,10.886,10.886,10.886,50000.0
2008-12-30 22:44:00,10.765,10.804,10.755,10.804,200000.0
2008-12-30 22:45:00,10.891,10.913,10.777,10.888,500000.0
2008-12-30 22:46:00,10.874,10.91,10.784,10.784,150000.0
2008-12-30 22:49:00,10.895,10.919,10.76,10.903,450000.0
2008-12-30 22:50:00,10.791,10.904,10.791,10.904,150000.0
2008-12-30 22:51:00,10.798,10.879,10.789,10.819,300000.0
2008-12-30 22:52:00,10.922,10.922,10.896,10.896,100000.0
2008-12-30 22:53:00,10.779,10.89,10.771,10.866,400000.0
2008-12-30 22:54:00,10.836,10.836,10.836,10.836,50000.0
2008-12-30 22:55:00,10.927,10.927,10.813,10.819,400000.0
2008-12-30 22:56:00,10.826,10.92,10.774,10.854,350000.0
2008-12-30 22:58:00,10.847,10.882,10.788,10.815,350000.0
2008-12-30 22:59:00,10.833,10.872,10.751,10.793,850000.0
2008-12-30 23:00:00,10.865,10.877,10.753,10.877,400000.0
2008-12-30 23:01:00,10.92,10.93,10.91,10.91,350000.0
2008-12-30 23:02:00,10.754,10.882,10.754,10.783,350000.0
2008-12-30 23:03:00,10.827,10.899,10.773,10.839,350000.0
2008-12-30 23:06:00,10.809,10.912,10.809,10.912,100000.0
2008-12-30 23:07:00,10.883,10.936,10.798,10.884,600000.0
2008-12-30 23:08:00,10.892,10.907,10.742,10.907,550000.0
2008-12-30 23:09:00,10.837,10.938,10.837,10.891,250000.0
2008-12-30 23:10:00,10.822,10.941,10.786,10.813,350000.0
2008-12-30 23:12:00,10.893,10.947,10.787,10.947,600000.0
2008-12-30 23:13:00,10.926,10.954,10.851,10.949,250000.0
2008-12-30 23:14:00,10.923,10.923,10.863,10.863,150000.0
2008-12-30 23:15:00,10.896,10.916,10.78,10.891,500000.0
2008-12-30 23:17:00,10.851,10.912,10.808,10.912,400000.0
2008-12-30 23:18:00,10.933,10.955,10.815,10.955,500000.0
2008-12-30 23:19:00,10.948,10.948,10.783,10.839,500000.0
2008-12-30 23:20:00,10.871,10.93,10.792,10.852,550000.0
2008-12-30 23:22:00,10.818,10.884,10.818,10.884,100000.0
2008-12-30 23:24:00,10.886,10.954,10.828,10.828,400000.0
2008-12-30 23:26:00,10.925,10.954,10.847,10.934,300000.0
2008-12-30 23:28:00,10.904,10.904,10.838,10.838,100000.0
2008-12-30 23:29:00,10.95,10.96,10.95,10.96,350000.0
2008-12-30 23:30:00,10.895,10.936,10.797,10.936,350000.0
2008-12-30 23:31:00,10.861,10.861,10.861,10.861,50000.0
2008-12-30 23:32:00,10.817,10.973,10.817,10.828,300000.0
2008-12-30 23:33:00,10.823,10.903,10.785,10.805,450000.0
2008-12-30 23:36:00,10.936,10.936,10.872,10.872,100000.0
2008-12-30 23:37:00,10.939,10.939,10.865,10.865,100000.0
2008-12-30 23:38:00,10.801,10.92,10.796,10.853,600000.0
2008-12-30 23:40:00,10.874,10.896,10.76,10.871,450000.0
2008-12-30 23:43:00,10.874,10.896,10.76,10.871,450000.0
2008-12-30 23:46:00,10.893,10.903,10.766,10.87,450000.0
2008-12-30 23:49:00,10.847,10.874,10.738,10.846,450000.0
2008-12-30 23:50:00,10.903,10.908,10.802,10.876,400000.0
2008-12-30 23:51:00,10.886,10.903,10.785,10.903,400000.0
2008-12-30 23:52:00,10.888,10.901,10.888,10.901,100000.0
2008-12-30 23:53:00,10.88,10.881,10.88,10.881,100000.0
2008-12-30 23:54:00,10.916,10.916,10.787,10.888,300000.0
2008-12-30 23:55:00,10.894,10.897,10.894,10.897,100000.0
2008-12-30 23:56:00,10.868,10.905,10.825,10.902,250000.0
2008-12-30 23:57:00,10.879,10.922,10.87,10.87,250000.0
2008-12-30 23:58:00,10.934,10.934,10.934,10.934,50000.0
2008-12-31 00:00:00,10.874,10.958,10.874,10.884,500000.0
2008-12-31 00:01:00,10.812,10.982,10.812,10.858,600000.0
2008-12-31 00:03:00,10.818,10.928,10.818,10.899,250000.0
2008-12-31 00:05:00,10.78,10.908,10.78,10.804,450000.0
2008-12-31 00:06:00,10.887,10.95,10.81,10.866,700000.0
2008-12-31 00:07:00,10.925,10.951,10.83,10.907,550000.0
2008-12-31 00:08:00,10.861,10.939,10.851,10.916,350000.0
2008-12-31 00:09:00,10.89,10.89,10.794,10.794,200000.0
2008-12-31 00:10:00,10.821,10.868,10.821,10.868,100000.0
2008-12-31 00:11:00,10.866,10.919,10.859,10.915,250000.0
2008-12-31 00:14:00,10.859,10.888,10.831,10.831,150000.0
2008-12-31 00:15:00,10.849,10.948,10.849,10.948,200000.0
2008-12-31 00:16:00,10.918,10.964,10.847,10.955,350000.0
2008-12-31 00:18:00,10.861,10.924,10.861,10.924,100000.0
2008-12-31 00:20:00,10.805,10.923,10.776,10.79,600000.0
2008-12-31 00:21:00,10.954,10.954,10.844,10.844,250000.0
2008-12-31 00:23:00,10.832,10.904,10.778,10.904,450000.0
2008-12-31 00:26:00,10.905,10.964,10.819,10.819,450000.0
2008-12-31 00:30:00,10.779,10.896,10.762,10.838,600000.0
2008-12-31 00:31:00,10.811,10.857,10.811,10.857,150000.0
2008-12-31 00:39:00,10.95,10.95,10.821,10.86,200000.0
2008-12-31 00:40:00,10.821,10.896,10.748,10.786,1150000.0
2008-12-31 00:41:00,10.929,10.929,10.83,10.889,300000.0
2008-12-31 00:47:00,10.882,10.886,10.773,10.778,200000.0
2008-12-31 00:50:00,10.864,10.904,10.778,10.898,1300000.0
2008-12-31 00:52:00,10.787,10.914,10.787,10.854,500000.0
2008-12-31 00:53:00,10.842,10.89,10.783,10.831,400000.0
2008-12-31 00:56:00,10.84,10.913,10.779,10.913,250000.0
2008-12-31 01:00:00,10.922,10.982,10.858,10.959,450000.0
2008-12-31 01:01:00,10.944,10.944,10.858,10.858,100000.0
2008-12-31 01:02:00,10.865,10.96,10.81,10.96,350000.0
2008-12-31 01:03:00,10.857,11.008,10.825,10.969,650000.0
2008-12-31 01:04:00,10.926,10.926,10.846,10.862,150000.0
2008-12-31 01:05:00,10.934,10.972,10.863,10.972,300000.0
2008-12-31 01:06:00,10.952,11.004,10.849,10.941,550000.0
2008-12-31 01:07:00,10.955,10.981,10.855,10.981,350000.0
2008-12-31 01:08:00,10.962,10.962,10.823,10.823,350000.0
2008-12-31 01:09:00,10.983,10.994,10.866,10.945,550000.0
2008-12-31 01:10:00,10.958,11.013,10.881,10.972,700000.0
2008-12-31 01:11:00,10.935,10.964,10.935,10.964,150000.0
2008-12-31 01:12:00,10.945,11.0,10.88,10.923,400000.0
2008-12-31 01:13:00,10.972,10.972,10.838,10.841,500000.0
2008-12-31 01:14:00,10.986,10.986,10.868,10.868,400000.0
2008-12-31 01:16:00,10.884,11.033,10.883,10.953,400000.0
2008-12-31 01:17:00,10.975,10.979,10.858,10.858,500000.0
2008-12-31 01:19:00,10.868,10.971,10.868,10.971,150000.0
2008-12-31 01:20:00,10.932,10.976,10.866,10.976,750000.0
2008-12-31 01:22:00,10.958,10.969,10.872,10.969,300000.0
2008-12-31 01:23:00,10.878,11.017,10.878,10.993,550000.0
2008-12-31 01:24:00,10.931,10.961,10.875,10.961,300000.0
2008-12-31 01:26:00,10.886,10.972,10.839,10.867,600000.0
2008-12-31 01:28:00,10.92,10.957,10.862,10.862,150000.0
2008-12-31 01:30:00,10.959,10.959,10.759,10.801,400000.0
2008-12-31 01:31:00,10.961,10.982,10.838,10.976,400000.0
2008-12-31 01:32:00,10.858,10.97,10.858,10.97,150000.0
2008-12-31 01:33:00,10.941,10.941,10.941,10.941,50000.0
2008-12-31 01:34:00,10.959,10.981,10.845,10.956,450000.0
2008-12-31 01:35:00,10.844,10.844,10.844,10.844,50000.0
2008-12-31 01:36:00,10.957,10.963,10.941,10.963,200000.0
2008-12-31 01:37:00,10.947,10.971,10.947,10.971,100000.0
2008-12-31 01:40:00,10.838,10.962,10.828,10.828,400000.0
2008-12-31 01:41:00,10.869,10.983,10.869,10.983,150000.0
2008-12-31 01:42:00,10.954,10.998,10.954,10.998,100000.0
2008-12-31 01:45:00,10.947,10.947,10.947,10.947,50000.0
2008-12-31 01:46:00,10.979,10.979,10.863,10.915,400000.0
2008-12-31 01:48:00,10.929,10.977,10.929,10.97,250000.0
2008-12-31 01:49:00,10.946,10.974,10.872,10.972,350000.0
2008-12-31 01:50:00,10.965,10.984,10.846,10.952,400000.0
2008-12-31 01:57:00,10.908,10.981,10.861,10.981,400000.0
2008-12-31 01:58:00,10.987,10.987,10.92,10.973,450000.0
2008-12-31 02:00:00,10.99,10.99,10.99,10.99,200000.0
2008-12-31 02:01:00,10.935,10.935,10.865,10.865,200000.0
2008-12-31 02:03:00,10.853,10.984,10.853,10.937,400000.0
2008-12-31 02:04:00,10.931,10.931,10.886,10.918,150000.0
2008-12-31 02:05:00,10.955,10.955,10.875,10.934,500000.0
2008-12-31 02:06:00,10.838,10.977,10.838,10.951,350000.0
2008-12-31 02:07:00,10.886,10.968,10.856,10.857,550000.0
2008-12-31 02:09:00,10.958,10.976,10.857,10.944,500000.0
2008-12-31 02:10:00,10.921,10.939,10.823,10.863,400000.0
2008-12-31 02:11:00,10.901,10.969,10.826,10.881,350000.0
2008-12-31 02:12:00,10.856,10.944,10.824,10.84,500000.0
2008-12-31 02:14:00,10.858,10.965,10.837,10.92,350000.0
2008-12-31 02:15:00,10.871,10.943,10.864,10.864,400000.0
2008-12-31 02:17:00,10.867,10.943,10.793,10.943,300000.0
2008-12-31 02:18:00,10.962,11.006,10.886,10.901,400000.0
2008-12-31 02:20:00,10.876,10.956,10.839,10.956,400000.0
2008-12-31 02:22:00,10.999,11.017,10.905,10.905,350000.0
2008-12-31 02:25:00,10.999,10.999,10.917,10.984,500000.0
2008-12-31 02:26:00,10.882,10.93,10.882,10.93,150000.0
2008-12-31 02:30:00,10.934,10.956,10.82,10.931,450000.0
2008-12-31 02:32:00,10.914,10.914,10.914,10.914,50000.0
2008-12-31 02:33:00,10.954,10.954,10.949,10.949,100000.0
2008-12-31 02:34:00,10.881,10.976,10.881,10.936,300000.0
2008-12-31 02:36:00,10.88,10.93,10.852,10.852,350000.0
2008-12-31 02:40:00,10.856,10.961,10.844,10.851,950000.0
2008-12-31 02:44:00,10.909,10.946,10.825,10.946,250000.0
2008-12-31 02:45:00,10.922,10.962,10.807,10.877,450000.0
2008-12-31 02:47:00,10.943,10.963,10.825,10.928,450000.0
2008-12-31 02:49:00,10.874,10.972,10.816,10.878,650000.0
2008-12-31 02:50:00,10.943,10.946,10.943,10.946,100000.0
2008-12-31 02:52:00,10.838,10.972,10.838,10.972,350000.0
2008-12-31 02:53:00,10.904,11.003,10.904,10.96,500000.0
2008-12-31 02:57:00,10.852,10.945,10.835,10.945,350000.0
2008-12-31 03:00:00,10.934,10.956,10.82,10.954,450000.0
2008-12-31 03:01:00,10.961,10.961,10.961,10.961,100000.0
2008-12-31 03:02:00,10.895,10.973,10.895,10.973,150000.0
2008-12-31 03:03:00,10.845,10.947,10.845,10.947,100000.0
2008-12-31 03:04:00,10.894,10.987,10.87,10.926,350000.0
2008-12-31 03:05:00,10.95,10.965,10.95,10.965,100000.0
2008-12-31 03:08:00,10.961,10.983,10.847,10.958,450000.0
2008-12-31 03:10:00,10.841,10.973,10.841,10.949,350000.0
2008-12-31 03:14:00,10.959,10.981,10.845,10.956,450000.0
2008-12-31 03:15:00,10.932,10.932,10.862,10.862,200000.0
2008-12-31 03:19:00,10.919,10.955,10.884,10.904,600000.0
2008-12-31 03:20:00,10.864,10.929,10.864,10.926,200000.0
2008-12-31 03:21:00,10.89,10.911,10.89,10.894,200000.0
2008-12-31 03:22:00,10.934,10.934,10.9,10.9,100000.0
2008-12-31 03:30:00,10.924,10.924,10.924,10.924,50000.0
2008-12-31 03:36:00,10.954,10.985,10.845,10.962,450000.0
2008-12-31 03:39:00,10.905,10.905,10.844,10.844,100000.0
2008-12-31 03:40:00,10.944,10.966,10.83,10.941,450000.0
2008-12-31 03:50:00,10.967,10.974,10.922,10.967,550000.0
2008-12-31 03:51:00,10.985,10.985,10.974,10.974,250000.0
2008-12-31 03:55:00,10.878,10.96,10.843,10.954,400000.0
2008-12-31 03:57:00,10.99,10.99,10.99,10.99,300000.0
2008-12-31 03:58:00,10.985,10.985,10.872,10.885,300000.0
2008-12-31 04:00:00,10.869,11.007,10.869,10.975,400000.0
2008-12-31 04:01:00,10.969,10.981,10.899,10.936,350000.0
2008-12-31 04:02:00,10.925,10.973,10.853,10.883,400000.0
2008-12-31 04:03:00,10.943,10.943,10.943,10.943,50000.0
2008-12-31 04:05:00,10.908,10.921,10.804,10.829,600000.0
2008-12-31 04:06:00,10.87,10.965,10.824,10.824,550000.0
2008-12-31 04:08:00,10.874,10.943,10.874,10.943,150000.0
2008-12-31 04:09:00,10.904,10.962,10.844,10.962,800000.0
2008-12-31 04:10:00,10.977,11.006,10.857,10.857,300000.0
2008-12-31 04:14:00,10.804,10.939,10.802,10.939,350000.0
2008-12-31 04:15:00,10.867,10.979,10.842,10.935,550000.0
2008-12-31 04:16:00,10.836,10.921,10.836,10.913,350000.0
2008-12-31 04:17:00,10.901,10.969,10.832,10.918,300000.0
2008-12-31 04:18:00,10.901,10.908,10.79,10.856,550000.0
2008-12-31 04:19:00,10.902,10.902,10.823,10.823,150000.0
2008-12-31 04:20:00,10.946,10.96,10.921,10.921,150000.0
2008-12-31 04:24:00,10.876,10.967,10.81,10.9,450000.0
2008-12-31 04:25:00,10.964,10.964,10.964,10.964,50000.0
2008-12-31 04:30:00,10.921,10.955,10.818,10.93,450000.0
2008-12-31 04:38:00,10.944,10.944,10.944,10.944,50000.0
2008-12-31 04:39:00,10.934,10.956,10.82,10.82,300000.0
2008-12-31 04:40:00,10.904,10.926,10.79,10.924,450000.0
2008-12-31 04:43:00,10.904,10.926,10.79,10.901,450000.0
2008-12-31 04:45:00,10.894,10.916,10.78,10.891,450000.0
2008-12-31 04:46:00,10.859,10.913,10.78,10.913,250000.0
2008-12-31 04:47:00,10.889,10.909,10.778,10.879,450000.0
2008-12-31 04:48:00,10.808,10.94,10.808,10.94,100000.0
2008-12-31 04:49:00,10.926,10.926,10.792,10.888,250000.0
2008-12-31 04:50:00,10.874,10.896,10.796,10.883,500000.0
2008-12-31 04:51:00,10.933,10.933,10.929,10.929,100000.0
2008-12-31 04:52:00,10.928,10.928,10.893,10.893,100000.0
2008-12-31 04:53:00,10.887,10.939,10.863,10.863,150000.0
2008-12-31 04:54:00,10.84,10.873,10.76,10.845,400000.0
2008-12-31 04:55:00,10.931,10.931,10.927,10.927,100000.0
2008-12-31 04:56:00,10.826,10.853,10.826,10.853,100000.0
2008-12-31 04:57:00,10.941,10.944,10.941,10.944,100000.0
2008-12-31 04:58:00,10.84,10.948,10.827,10.868,450000.0
2008-12-31 04:59:00,10.84,10.9,10.779,10.779,250000.0
2008-12-31 05:00:00,10.799,10.867,10.746,10.84,1100000.0
2008-12-31 05:01:00,10.876,10.91,10.832,10.887,300000.0
2008-12-31 05:02:00,10.907,10.907,10.867,10.892,250000.0
2008-12-31 05:03:00,10.9,10.919,10.771,10.919,400000.0
2008-12-31 05:04:00,10.927,10.927,10.778,10.908,650000.0
2008-12-31 05:05:00,10.846,10.923,10.805,10.847,500000.0
2008-12-31 05:07:00,10.891,10.902,10.834,10.889,350000.0
2008-12-31 05:08:00,10.851,10.907,10.828,10.869,450000.0
2008-12-31 05:10:00,10.781,10.888,10.757,10.88,500000.0
2008-12-31 05:11:00,10.861,10.861,10.714,10.784,350000.0
2008-12-31 05:12:00,10.778,10.912,10.776,10.904,600000.0
2008-12-31 05:13:00,10.898,10.908,10.77,10.908,700000.0
2008-12-31 05:14:00,10.916,10.916,10.764,10.908,350000.0
2008-12-31 05:15:00,10.896,10.896,10.892,10.892,100000.0
2008-12-31 05:16:00,10.746,10.889,10.746,10.821,200000.0
2008-12-31 05:19:00,10.883,10.883,10.766,10.824,400000.0
2008-12-31 05:20:00,10.802,10.867,10.741,10.814,500000.0
2008-12-31 05:21:00,10.881,10.914,10.806,10.914,250000.0
2008-12-31 05:24:00,10.837,10.927,10.837,10.851,200000.0
2008-12-31 05:27:00,10.905,10.935,10.794,10.911,450000.0
2008-12-31 05:29:00,10.834,10.879,10.758,10.797,350000.0
2008-12-31 05:30:00,10.839,10.873,10.774,10.79,450000.0
2008-12-31 05:31:00,10.911,10.911,10.826,10.908,400000.0
2008-12-31 05:32:00,10.871,10.886,10.802,10.842,400000.0
2008-12-31 05:33:00,10.821,10.901,10.821,10.901,300000.0
2008-12-31 05:34:00,10.891,10.891,10.713,10.736,550000.0
2008-12-31 05:35:00,10.886,10.886,10.752,10.752,350000.0
2008-12-31 05:37:00,10.797,10.848,10.746,10.848,200000.0
2008-12-31 05:38:00,10.856,10.876,10.706,10.769,400000.0
2008-12-31 05:39:00,10.737,10.737,10.725,10.725,100000.0
2008-12-31 05:40:00,10.853,10.868,10.758,10.849,450000.0
2008-12-31 05:41:00,10.788,10.868,10.788,10.855,200000.0
2008-12-31 05:42:00,10.826,10.826,10.693,10.805,200000.0
2008-12-31 05:44:00,10.817,10.877,10.765,10.877,500000.0
2008-12-31 05:46:00,10.752,10.865,10.725,10.865,550000.0
2008-12-31 05:47:00,10.752,10.864,10.752,10.848,350000.0
2008-12-31 05:48:00,10.809,10.864,10.809,10.864,100000.0
2008-12-31 05:49:00,10.826,10.85,10.715,10.762,400000.0
2008-12-31 05:50:00,10.856,10.926,10.771,10.84,550000.0
2008-12-31 05:51:00,10.819,10.838,10.78,10.794,400000.0
2008-12-31 05:52:00,10.814,10.83,10.741,10.768,300000.0
2008-12-31 05:53:00,10.771,10.859,10.714,10.859,400000.0
2008-12-31 05:54:00,10.759,10.884,10.753,10.8,400000.0
2008-12-31 05:55:00,10.778,10.864,10.75,10.75,200000.0
2008-12-31 05:56:00,10.867,10.867,10.733,10.779,350000.0
2008-12-31 05:57:00,10.79,10.835,10.746,10.746,250000.0
2008-12-31 05:58:00,10.775,10.879,10.748,10.879,400000.0
2008-12-31 05:59:00,10.723,10.854,10.723,10.854,200000.0
2008-12-31 06:00:00,10.794,10.861,10.739,10.841,500000.0
2008-12-31 06:04:00,10.88,10.88,10.745,10.85,350000.0
2008-12-31 06:05:00,10.837,10.865,10.717,10.717,150000.0
2008-12-31 06:06:00,10.848,10.883,10.797,10.812,300000.0
2008-12-31 06:08:00,10.842,10.859,10.743,10.798,500000.0
2008-12-31 06:09:00,10.848,10.894,10.766,10.866,900000.0
2008-12-31 06:10:00,10.789,10.837,10.736,10.82,550000.0
2008-12-31 06:11:00,10.85,10.85,10.763,10.767,400000.0
2008-12-31 06:12:00,10.846,10.858,10.809,10.858,300000.0
2008-12-31 06:13:00,10.776,10.878,10.764,10.827,550000.0
2008-12-31 06:14:00,10.763,10.874,10.763,10.783,250000.0
2008-12-31 06:20:00,10.86,10.885,10.773,10.862,500000.0
2008-12-31 06:24:00,10.766,10.851,10.766,10.851,150000.0
2008-12-31 06:25:00,10.826,10.854,10.716,10.771,450000.0
2008-12-31 06:26:00,10.856,10.856,10.803,10.803,100000.0
2008-12-31 06:30:00,10.827,10.868,10.748,10.842,550000.0
2008-12-31 06:31:00,10.758,10.862,10.742,10.761,400000.0
2008-12-31 06:32:00,10.877,10.877,10.776,10.805,300000.0
2008-12-31 06:33:00,10.797,10.919,10.797,10.802,250000.0
2008-12-31 06:34:00,10.81,10.882,10.807,10.817,400000.0
2008-12-31 06:35:00,10.796,10.966,10.796,10.884,450000.0
2008-12-31 06:36:00,10.795,10.854,10.752,10.837,450000.0
2008-12-31 06:37:00,10.831,10.873,10.752,10.792,400000.0
2008-12-31 06:38:00,10.777,10.896,10.757,10.896,550000.0
2008-12-31 06:39:00,10.797,10.914,10.775,10.909,950000.0
2008-12-31 06:40:00,10.878,10.904,10.751,10.866,450000.0
2008-12-31 06:41:00,10.878,10.878,10.751,10.796,350000.0
2008-12-31 06:42:00,10.863,10.893,10.784,10.812,350000.0
2008-12-31 06:43:00,10.835,10.867,10.75,10.781,550000.0
2008-12-31 06:44:00,10.822,10.859,10.743,10.743,350000.0
2008-12-31 06:45:00,10.859,10.904,10.779,10.779,250000.0
2008-12-31 06:46:00,10.803,10.903,10.775,10.829,550000.0
2008-12-31 06:47:00,10.76,10.923,10.751,10.772,550000.0
2008-12-31 06:50:00,10.832,10.858,10.744,10.818,500000.0
2008-12-31 06:51:00,10.861,10.916,10.784,10.873,400000.0
2008-12-31 06:52:00,10.755,10.874,10.744,10.838,350000.0
2008-12-31 06:53:00,10.832,10.856,10.735,10.759,550000.0
2008-12-31 06:54:00,10.878,10.878,10.751,10.845,250000.0
2008-12-31 06:55:00,10.846,10.885,10.764,10.833,550000.0
2008-12-31 06:56:00,10.791,10.87,10.734,10.75,550000.0
2008-12-31 06:57:00,10.742,10.832,10.739,10.794,550000.0
2008-12-31 06:58:00,10.848,10.869,10.754,10.754,450000.0
2008-12-31 06:59:00,10.808,10.894,10.773,10.775,650000.0
2008-12-31 07:00:00,10.828,10.829,10.74,10.798,350000.0
2008-12-31 07:01:00,10.789,10.862,10.754,10.796,450000.0
2008-12-31 07:02:00,10.716,10.816,10.716,10.816,250000.0
2008-12-31 07:03:00,10.81,10.889,10.773,10.889,250000.0
2008-12-31 07:04:00,10.848,10.848,10.78,10.78,300000.0
2008-12-31 07:05:00,10.794,10.859,10.786,10.828,500000.0
2008-12-31 07:07:00,10.817,10.918,10.794,10.794,450000.0
2008-12-31 07:08:00,10.784,10.88,10.761,10.795,500000.0
2008-12-31 07:09:00,10.749,10.869,10.741,10.741,400000.0
2008-12-31 07:10:00,10.865,10.865,10.695,10.809,350000.0
2008-12-31 07:11:00,10.798,10.879,10.748,10.769,500000.0
2008-12-31 07:12:00,10.757,10.859,10.732,10.75,400000.0
2008-12-31 07:13:00,10.839,10.872,10.742,10.742,350000.0
2008-12-31 07:14:00,10.751,10.847,10.751,10.789,400000.0
2008-12-31 07:15:00,10.855,10.88,10.754,10.841,400000.0
2008-12-31 07:16:00,10.877,10.88,10.728,10.85,350000.0
2008-12-31 07:17:00,10.853,10.874,10.796,10.874,350000.0
2008-12-31 07:18:00,10.854,10.885,10.823,10.841,400000.0
2008-12-31 07:19:00,10.882,10.882,10.762,10.851,550000.0
2008-12-31 07:20:00,10.846,10.867,10.745,10.867,350000.0
2008-12-31 07:21:00,10.756,10.881,10.756,10.823,400000.0
2008-12-31 07:22:00,10.771,10.848,10.758,10.797,350000.0
2008-12-31 07:23:00,10.761,10.849,10.761,10.786,350000.0
2008-12-31 07:24:00,10.746,10.873,10.746,10.869,400000.0
2008-12-31 07:25:00,10.74,10.86,10.74,10.789,250000.0
2008-12-31 07:27:00,10.77,10.873,10.735,10.868,350000.0
2008-12-31 07:28:00,10.761,10.863,10.761,10.841,450000.0
2008-12-31 07:30:00,10.824,10.849,10.713,10.713,500000.0
2008-12-31 07:31:00,10.761,10.829,10.728,10.829,550000.0
2008-12-31 07:32:00,10.809,10.849,10.733,10.821,450000.0
2008-12-31 07:33:00,10.841,10.853,10.749,10.749,350000.0
2008-12-31 07:35:00,10.874,10.874,10.738,10.755,500000.0
2008-12-31 07:39:00,10.834,10.873,10.734,10.856,400000.0
2008-12-31 07:40:00,10.776,10.863,10.731,10.766,400000.0
2008-12-31 07:41:00,10.804,10.804,10.718,10.779,250000.0
2008-12-31 07:42:00,10.868,10.897,10.773,10.809,350000.0
2008-12-31 07:43:00,10.824,10.824,10.743,10.782,400000.0
2008-12-31 07:45:00,10.865,10.885,10.8,10.8,350000.0
2008-12-31 07:47:00,10.853,10.875,10.777,10.867,350000.0
2008-12-31 07:48:00,10.776,10.943,10.776,10.786,550000.0
2008-12-31 07:49:00,10.86,10.895,10.756,10.849,550000.0
2008-12-31 07:50:00,10.85,10.85,10.739,10.788,400000.0
2008-12-31 07:51:00,10.9,10.9,10.9,10.9,500000.0
2008-12-31 07:52:00,10.843,10.927,10.783,10.81,500000.0
2008-12-31 07:53:00,10.881,10.906,10.788,10.858,500000.0
2008-12-31 07:54:00,10.781,10.89,10.781,10.89,350000.0
2008-12-31 07:57:00,10.782,10.85,10.771,10.791,250000.0
2008-12-31 07:58:00,10.824,10.896,10.774,10.833,500000.0
2008-12-31 07:59:00,10.89,10.89,10.748,10.86,400000.0
2008-12-31 08:00:00,10.76,10.88,10.76,10.829,350000.0
2008-12-31 08:01:00,10.882,10.906,10.79,10.906,350000.0
2008-12-31 08:04:00,10.887,10.899,10.805,10.805,350000.0
2008-12-31 08:05:00,10.91,10.92,10.91,10.92,400000.0
2008-12-31 08:06:00,10.888,10.916,10.838,10.886,400000.0
2008-12-31 08:07:00,10.897,10.897,10.782,10.865,450000.0
2008-12-31 08:08:00,10.813,10.889,10.738,10.889,400000.0
2008-12-31 08:09:00,10.895,10.901,10.778,10.89,400000.0
2008-12-31 08:10:00,10.878,10.891,10.768,10.801,400000.0
2008-12-31 08:13:00,10.794,10.913,10.794,10.84,350000.0
2008-12-31 08:14:00,10.844,10.906,10.755,10.906,400000.0
2008-12-31 08:15:00,10.837,10.918,10.796,10.796,400000.0
2008-12-31 08:16:00,10.886,10.891,10.746,10.866,550000.0
2008-12-31 08:17:00,10.785,10.843,10.727,10.817,400000.0
2008-12-31 08:18:00,10.887,10.887,10.808,10.874,350000.0
2008-12-31 08:19:00,10.762,10.859,10.719,10.859,400000.0
2008-12-31 08:20:00,10.758,10.852,10.732,10.852,400000.0
2008-12-31 08:21:00,10.87,10.877,10.748,10.854,400000.0
2008-12-31 08:22:00,10.802,10.924,10.781,10.906,500000.0
2008-12-31 08:23:00,10.813,10.901,10.773,10.868,350000.0
2008-12-31 08:24:00,10.84,10.903,10.824,10.824,350000.0
2008-12-31 08:25:00,10.868,10.9,10.812,10.826,400000.0
2008-12-31 08:26:00,10.898,10.942,10.833,10.833,500000.0
2008-12-31 08:27:00,10.831,10.929,10.824,10.884,400000.0
2008-12-31 08:28:00,10.837,10.856,10.791,10.806,450000.0
2008-12-31 08:29:00,10.824,10.891,10.807,10.807,400000.0
2008-12-31 08:30:00,10.808,10.948,10.808,10.928,500000.0
2008-12-31 08:32:00,10.814,10.922,10.78,10.922,400000.0
2008-12-31 08:33:00,10.791,10.908,10.791,10.891,450000.0
2008-12-31 08:34:00,10.886,10.933,10.802,10.921,450000.0
2008-12-31 08:35:00,10.893,10.921,10.804,10.809,550000.0
2008-12-31 08:36:00,10.785,10.831,10.773,10.773,350000.0
2008-12-31 08:37:00,10.833,10.935,10.812,10.843,350000.0
2008-12-31 08:39:00,10.894,10.928,10.818,10.928,250000.0
2008-12-31 08:40:00,10.904,10.904,10.75,10.865,350000.0
2008-12-31 08:41:00,10.798,10.893,10.752,10.789,350000.0
2008-12-31 08:44:00,10.893,10.907,10.765,10.875,550000.0
2008-12-31 08:45:00,10.906,10.906,10.765,10.767,400000.0
2008-12-31 08:46:00,10.86,10.92,10.845,10.859,550000.0
2008-12-31 08:47:00,10.93,10.93,10.93,10.93,250000.0
2008-12-31 08:48:00,10.878,10.881,10.773,10.837,250000.0
2008-12-31 08:49:00,10.784,10.862,10.752,10.822,550000.0
2008-12-31 08:50:00,10.801,10.889,10.776,10.781,550000.0
2008-12-31 08:51:00,10.835,10.895,10.82,10.871,450000.0
2008-12-31 08:52:00,10.92,10.92,10.92,10.92,400000.0
2008-12-31 08:53:00,10.91,10.91,10.91,10.91,400000.0
2008-12-31 08:54:00,10.906,10.906,10.765,10.807,400000.0
2008-12-31 08:55:00,10.883,10.922,10.778,10.778,450000.0
2008-12-31 08:56:00,10.829,10.914,10.788,10.788,450000.0
2008-12-31 08:57:00,10.884,10.919,10.839,10.844,350000.0
2008-12-31 08:58:00,10.861,10.886,10.794,10.818,500000.0
2008-12-31 08:59:00,10.886,10.908,10.829,10.873,400000.0
2008-12-31 09:00:00,10.857,10.878,10.763,10.814,1500000.0
2008-12-31 09:02:00,10.769,10.891,10.769,10.772,500000.0
2008-12-31 09:03:00,10.856,10.903,10.806,10.872,350000.0
2008-12-31 09:05:00,10.857,10.904,10.766,10.881,400000.0
2008-12-31 09:07:00,10.861,10.895,10.817,10.817,350000.0
2008-12-31 09:08:00,10.873,10.932,10.782,10.875,550000.0
2008-12-31 09:09:00,10.887,10.909,10.796,10.906,350000.0
2008-12-31 09:10:00,10.812,10.907,10.777,10.818,450000.0
2008-12-31 09:11:00,10.853,10.904,10.799,10.854,1900000.0
2008-12-31 09:12:00,10.851,10.934,10.808,10.881,550000.0
2008-12-31 09:13:00,10.845,10.905,10.768,10.905,550000.0
2008-12-31 09:14:00,10.802,10.907,10.802,10.87,400000.0
2008-12-31 09:15:00,10.866,10.883,10.768,10.823,850000.0
2008-12-31 09:16:00,10.868,10.917,10.826,10.888,500000.0
2008-12-31 09:17:00,10.906,10.906,10.751,10.857,550000.0
2008-12-31 09:18:00,10.89,10.915,10.779,10.881,500000.0
2008-12-31 09:19:00,10.882,10.882,10.723,10.788,500000.0
2008-12-31 09:20:00,10.825,10.881,10.793,10.844,350000.0
2008-12-31 09:21:00,10.869,10.876,10.796,10.796,450000.0
2008-12-31 09:22:00,10.865,10.868,10.767,10.794,400000.0
2008-12-31 09:23:00,10.86,10.881,10.779,10.881,400000.0
2008-12-31 09:24:00,10.848,10.908,10.833,10.833,350000.0
2008-12-31 09:25:00,10.824,10.934,10.808,10.912,500000.0
2008-12-31 09:26:00,10.796,10.847,10.729,10.847,350000.0
2008-12-31 09:27:00,10.85,10.903,10.748,10.857,550000.0
2008-12-31 09:28:00,10.822,10.905,10.81,10.81,1550000.0
2008-12-31 09:29:00,10.759,10.867,10.759,10.804,400000.0
2008-12-31 09:30:00,10.81,10.905,10.754,10.797,450000.0
2008-12-31 09:31:00,10.866,10.866,10.76,10.789,350000.0
2008-12-31 09:32:00,10.738,10.858,10.692,10.732,350000.0
2008-12-31 09:33:00,10.79,10.835,10.745,10.745,400000.0
2008-12-31 09:34:00,10.752,10.902,10.734,10.749,1950000.0
2008-12-31 09:35:00,10.893,10.893,10.784,10.813,350000.0
2008-12-31 09:36:00,10.898,10.921,10.82,10.829,550000.0
2008-12-31 09:37:00,10.856,10.856,10.802,10.846,250000.0
2008-12-31 09:38:00,10.82,10.892,10.787,10.839,550000.0
2008-12-31 09:39:00,10.818,10.93,10.808,10.808,550000.0
2008-12-31 09:40:00,10.848,10.869,10.73,10.869,500000.0
2008-12-31 09:41:00,10.775,10.839,10.733,10.733,450000.0
2008-12-31 09:42:00,10.865,10.916,10.865,10.893,250000.0
2008-12-31 09:43:00,10.836,10.905,10.786,10.875,550000.0
2008-12-31 09:44:00,10.774,10.894,10.774,10.893,400000.0
2008-12-31 09:45:00,10.829,10.865,10.746,10.836,350000.0
2008-12-31 09:46:00,10.846,10.861,10.753,10.818,300000.0
2008-12-31 09:47:00,10.817,10.877,10.711,10.877,400000.0
2008-12-31 09:48:00,10.864,10.89,10.766,10.791,450000.0
2008-12-31 09:49:00,10.864,10.864,10.756,10.819,400000.0
2008-12-31 09:50:00,10.809,10.912,10.756,10.756,350000.0
2008-12-31 09:51:00,10.907,10.935,10.796,10.796,400000.0
2008-12-31 09:52:00,10.859,10.894,10.752,10.858,400000.0
2008-12-31 09:53:00,10.803,10.859,10.714,10.832,450000.0
2008-12-31 09:54:00,10.804,10.899,10.761,10.863,750000.0
2008-12-31 09:55:00,10.813,10.905,10.8,10.891,550000.0
2008-12-31 09:56:00,10.825,10.867,10.764,10.848,450000.0
2008-12-31 09:57:00,10.797,10.88,10.764,10.843,450000.0
2008-12-31 09:58:00,10.8,10.86,10.788,10.791,400000.0
2008-12-31 09:59:00,10.771,10.884,10.771,10.864,300000.0
2008-12-31 10:00:00,10.852,10.852,10.729,10.733,350000.0
2008-12-31 10:01:00,10.766,10.851,10.726,10.847,500000.0
2008-12-31 10:02:00,10.842,10.845,10.736,10.742,400000.0
2008-12-31 10:03:00,10.843,10.893,10.78,10.796,500000.0
2008-12-31 10:04:00,10.761,10.871,10.731,10.781,400000.0
2008-12-31 10:05:00,10.839,10.882,10.791,10.81,350000.0
2008-12-31 10:06:00,10.768,10.833,10.755,10.8,450000.0
2008-12-31 10:07:00,10.877,10.877,10.773,10.858,400000.0
2008-12-31 10:08:00,10.866,10.878,10.767,10.83,550000.0
2008-12-31 10:09:00,10.792,10.889,10.785,10.813,350000.0
2008-12-31 10:10:00,10.846,10.941,10.761,10.765,650000.0
2008-12-31 10:11:00,10.88,10.88,10.767,10.878,400000.0
2008-12-31 10:12:00,10.841,10.872,10.736,10.736,400000.0
2008-12-31 10:13:00,10.777,10.849,10.75,10.813,350000.0
2008-12-31 10:14:00,10.785,10.9,10.772,10.789,550000.0
2008-12-31 10:15:00,10.803,10.888,10.755,10.803,350000.0
2008-12-31 10:16:00,10.889,10.889,10.761,10.782,550000.0
2008-12-31 10:17:00,10.904,10.904,10.788,10.788,500000.0
2008-12-31 10:18:00,10.88,10.892,10.766,10.892,300000.0
2008-12-31 10:19:00,10.9,10.911,10.803,10.885,550000.0
2008-12-31 10:20:00,10.771,10.861,10.749,10.861,350000.0
2008-12-31 10:21:00,10.853,10.879,10.768,10.845,350000.0
2008-12-31 10:22:00,10.868,10.883,10.782,10.883,500000.0
2008-12-31 10:23:00,10.88,10.88,10.707,10.875,400000.0
2008-12-31 10:24:00,10.847,10.935,10.829,10.919,500000.0
2008-12-31 10:25:00,10.865,10.865,10.726,10.753,500000.0
2008-12-31 10:26:00,10.802,10.925,10.779,10.9,350000.0
2008-12-31 10:27:00,10.859,10.908,10.802,10.82,400000.0
2008-12-31 10:28:00,10.839,10.872,10.748,10.825,600000.0
2008-12-31 10:29:00,10.846,10.846,10.726,10.83,350000.0
2008-12-31 10:30:00,10.898,10.9,10.838,10.841,400000.0
2008-12-31 10:31:00,10.911,10.932,10.806,10.843,550000.0
2008-12-31 10:32:00,10.865,10.909,10.785,10.909,650000.0
2008-12-31 10:33:00,10.788,10.914,10.768,10.768,450000.0
2008-12-31 10:34:00,10.826,10.916,10.798,10.842,450000.0
2008-12-31 10:35:00,10.86,10.87,10.775,10.825,250000.0
2008-12-31 10:36:00,10.783,10.884,10.783,10.884,300000.0
2008-12-31 10:37:00,10.756,10.872,10.731,10.872,400000.0
2008-12-31 10:38:00,10.888,10.919,10.779,10.883,550000.0
2008-12-31 10:39:00,10.78,10.912,10.747,10.912,350000.0
2008-12-31 10:40:00,10.804,10.87,10.738,10.862,550000.0
2008-12-31 10:41:00,10.914,10.919,10.777,10.822,400000.0
2008-12-31 10:42:00,10.842,10.893,10.781,10.829,400000.0
2008-12-31 10:43:00,10.801,10.861,10.749,10.797,500000.0
2008-12-31 10:44:00,10.869,10.888,10.777,10.806,550000.0
2008-12-31 10:45:00,10.761,10.827,10.753,10.796,350000.0
2008-12-31 10:46:00,10.805,10.913,10.757,10.757,600000.0
2008-12-31 10:47:00,10.859,10.859,10.766,10.771,400000.0
2008-12-31 10:48:00,10.888,10.934,10.775,10.842,500000.0
2008-12-31 10:49:00,10.768,10.89,10.768,10.857,500000.0
2008-12-31 10:50:00,10.888,10.901,10.774,10.783,450000.0
2008-12-31 10:51:00,10.829,10.92,10.804,10.92,350000.0
2008-12-31 10:52:00,10.794,10.897,10.76,10.83,550000.0
2008-12-31 10:53:00,10.9,10.906,10.802,10.906,350000.0
2008-12-31 10:54:00,10.847,10.899,10.747,10.899,400000.0
2008-12-31 10:55:00,10.808,10.937,10.808,10.905,400000.0
2008-12-31 10:56:00,10.82,10.916,10.771,10.854,450000.0
2008-12-31 10:57:00,10.856,10.893,10.804,10.804,400000.0
2008-12-31 10:58:00,10.859,10.903,10.769,10.896,450000.0
2008-12-31 10:59:00,10.89,10.914,10.779,10.828,350000.0
2008-12-31 11:00:00,10.814,10.892,10.781,10.804,400000.0
2008-12-31 11:01:00,10.772,10.924,10.772,10.842,550000.0
2008-12-31 11:02:00,10.893,10.894,10.759,10.84,350000.0
2008-12-31 11:03:00,10.784,10.883,10.768,10.813,400000.0
2008-12-31 11:04:00,10.919,10.93,10.796,10.921,500000.0
2008-12-31 11:06:00,10.832,10.907,10.794,10.887,400000.0
2008-12-31 11:07:00,10.798,10.89,10.785,10.877,300000.0
2008-12-31 11:08:00,10.783,10.918,10.778,10.858,500000.0
2008-12-31 11:09:00,10.79,10.905,10.768,10.905,500000.0
2008-12-31 11:10:00,10.755,10.887,10.755,10.845,450000.0
2008-12-31 11:11:00,10.839,10.922,10.798,10.917,400000.0
2008-12-31 11:12:00,10.83,10.938,10.762,10.793,600000.0
2008-12-31 11:13:00,10.855,10.89,10.808,10.869,500000.0
2008-12-31 11:14:00,10.881,10.904,10.775,10.796,350000.0
2008-12-31 11:15:00,10.829,10.858,10.776,10.848,400000.0
2008-12-31 11:16:00,10.886,10.905,10.755,10.842,550000.0
2008-12-31 11:17:00,10.888,10.897,10.742,10.872,700000.0
2008-12-31 11:18:00,10.879,10.95,10.794,10.83,400000.0
2008-12-31 11:19:00,10.84,10.89,10.812,10.812,450000.0
2008-12-31 11:20:00,10.863,10.888,10.781,10.888,500000.0
2008-12-31 11:21:00,10.775,10.861,10.725,10.73,450000.0
2008-12-31 11:22:00,10.813,10.878,10.78,10.859,500000.0
2008-12-31 11:23:00,10.818,10.953,10.818,10.903,400000.0
2008-12-31 11:24:00,10.788,10.867,10.769,10.779,400000.0
2008-12-31 11:25:00,10.799,10.921,10.799,10.894,350000.0
2008-12-31 11:26:00,10.819,10.924,10.794,10.814,550000.0
2008-12-31 11:27:00,10.892,10.892,10.755,10.864,450000.0
2008-12-31 11:28:00,10.787,10.907,10.787,10.899,500000.0
2008-12-31 11:29:00,10.819,10.94,10.811,10.909,600000.0
2008-12-31 11:30:00,10.814,10.905,10.788,10.816,400000.0
2008-12-31 11:31:00,10.841,10.86,10.751,10.852,550000.0
2008-12-31 11:32:00,10.904,10.904,10.762,10.845,650000.0
2008-12-31 11:33:00,10.78,10.947,10.78,10.862,550000.0
2008-12-31 11:34:00,10.727,10.87,10.727,10.833,450000.0
2008-12-31 11:35:00,10.863,10.863,10.758,10.822,400000.0
2008-12-31 11:36:00,10.793,10.931,10.793,10.813,400000.0
2008-12-31 11:37:00,10.827,10.875,10.764,10.833,450000.0
2008-12-31 11:38:00,10.769,10.931,10.769,10.793,400000.0
2008-12-31 11:39:00,10.924,10.924,10.793,10.911,550000.0
2008-12-31 11:40:00,10.873,10.889,10.786,10.786,500000.0
2008-12-31 11:41:00,10.873,10.912,10.788,10.896,400000.0
2008-12-31 11:42:00,10.888,10.913,10.771,10.87,350000.0
2008-12-31 11:43:00,10.856,10.87,10.741,10.806,550000.0
2008-12-31 11:44:00,10.844,10.882,10.751,10.857,550000.0
2008-12-31 11:45:00,10.813,10.874,10.779,10.863,350000.0
2008-12-31 11:47:00,10.894,10.915,10.817,10.817,400000.0
2008-12-31 11:48:00,10.819,10.883,10.77,10.781,550000.0
2008-12-31 11:49:00,10.848,10.899,10.766,10.866,400000.0
2008-12-31 11:50:00,10.888,10.92,10.8,10.8,350000.0
2008-12-31 11:51:00,10.827,10.91,10.763,10.763,450000.0
2008-12-31 11:52:00,10.861,10.882,10.767,10.8,500000.0
2008-12-31 11:53:00,10.787,10.851,10.769,10.769,500000.0
2008-12-31 11:54:00,10.784,10.94,10.784,10.887,650000.0
2008-12-31 11:55:00,10.885,10.885,10.739,10.739,400000.0
2008-12-31 11:56:00,10.791,10.88,10.778,10.815,400000.0
2008-12-31 11:57:00,10.851,10.951,10.791,10.816,550000.0
2008-12-31 11:58:00,10.891,10.912,10.812,10.877,450000.0
2008-12-31 11:59:00,10.882,10.889,10.743,10.743,550000.0
2008-12-31 12:00:00,10.816,10.895,10.798,10.891,450000.0
2008-12-31 12:01:00,10.9,10.9,10.784,10.878,500000.0
2008-12-31 12:02:00,10.892,10.892,10.76,10.798,500000.0
2008-12-31 12:03:00,10.789,10.951,10.789,10.919,450000.0
2008-12-31 12:04:00,10.837,10.96,10.784,10.811,550000.0
2008-12-31 12:05:00,10.848,10.895,10.78,10.859,450000.0
2008-12-31 12:06:00,10.865,10.893,10.786,10.805,400000.0
2008-12-31 12:07:00,10.788,10.935,10.775,10.779,350000.0
2008-12-31 12:08:00,10.894,10.894,10.772,10.78,500000.0
2008-12-31 12:09:00,10.821,10.94,10.82,10.916,550000.0
2008-12-31 12:10:00,10.901,10.901,10.804,10.869,350000.0
2008-12-31 12:11:00,10.771,10.868,10.77,10.794,350000.0
2008-12-31 12:12:00,10.789,10.926,10.765,10.865,550000.0
2008-12-31 12:13:00,10.895,10.895,10.783,10.889,350000.0
2008-12-31 12:14:00,10.812,10.868,10.769,10.8,450000.0
2008-12-31 12:15:00,10.877,10.893,10.785,10.869,350000.0
2008-12-31 12:16:00,10.844,10.889,10.799,10.884,500000.0
2008-12-31 12:17:00,10.882,10.898,10.76,10.796,400000.0
2008-12-31 12:18:00,10.775,10.886,10.75,10.836,350000.0
2008-12-31 12:19:00,10.838,10.893,10.788,10.788,550000.0
2008-12-31 12:20:00,10.896,10.922,10.827,10.827,350000.0
2008-12-31 12:21:00,10.879,10.879,10.78,10.806,450000.0
2008-12-31 12:23:00,10.875,10.875,10.746,10.826,550000.0
2008-12-31 12:24:00,10.81,10.887,10.75,10.838,500000.0
2008-12-31 12:25:00,10.875,10.898,10.808,10.808,450000.0
2008-12-31 12:26:00,10.833,10.859,10.771,10.801,350000.0
2008-12-31 12:27:00,10.836,10.905,10.739,10.905,500000.0
2008-12-31 12:28:00,10.753,10.86,10.742,10.757,350000.0
2008-12-31 12:29:00,10.825,10.882,10.771,10.799,400000.0
2008-12-31 12:30:00,10.82,10.884,10.775,10.872,400000.0
2008-12-31 12:31:00,10.837,10.869,10.814,10.849,350000.0
2008-12-31 12:32:00,10.732,10.833,10.707,10.805,450000.0
2008-12-31 12:33:00,10.751,10.889,10.751,10.826,450000.0
2008-12-31 12:34:00,10.758,10.806,10.67,10.796,350000.0
2008-12-31 12:35:00,10.752,10.848,10.73,10.784,600000.0
2008-12-31 12:36:00,10.813,10.816,10.706,10.788,550000.0
2008-12-31 12:37:00,10.85,10.869,10.716,10.788,400000.0
2008-12-31 12:38:00,10.756,10.869,10.756,10.869,400000.0
2008-12-31 12:39:00,10.8,10.879,10.741,10.775,550000.0
2008-12-31 12:40:00,10.694,10.862,10.694,10.741,450000.0
2008-12-31 12:41:00,10.814,10.819,10.723,10.812,450000.0
2008-12-31 12:42:00,10.834,10.834,10.678,10.799,500000.0
2008-12-31 12:43:00,10.846,10.846,10.694,10.694,350000.0
2008-12-31 12:44:00,10.733,10.814,10.7,10.743,350000.0
2008-12-31 12:45:00,10.691,10.816,10.666,10.71,400000.0
2008-12-31 12:46:00,10.721,10.852,10.721,10.74,400000.0
2008-12-31 12:47:00,10.763,10.815,10.729,10.806,350000.0
2008-12-31 12:48:00,10.782,10.811,10.706,10.766,500000.0
2008-12-31 12:49:00,10.731,10.816,10.654,10.723,400000.0
2008-12-31 12:50:00,10.741,10.908,10.741,10.854,450000.0
2008-12-31 12:51:00,10.784,10.862,10.72,10.72,450000.0
2008-12-31 12:52:00,10.832,10.865,10.734,10.737,350000.0
2008-12-31 12:53:00,10.76,10.862,10.757,10.862,400000.0
2008-12-31 12:54:00,10.768,10.824,10.721,10.824,400000.0
2008-12-31 12:55:00,10.815,10.848,10.697,10.782,400000.0
2008-12-31 12:56:00,10.852,10.852,10.728,10.849,450000.0
2008-12-31 12:57:00,10.799,10.849,10.739,10.803,400000.0
2008-12-31 12:58:00,10.756,10.847,10.706,10.847,400000.0
2008-12-31 12:59:00,10.742,10.853,10.742,10.753,350000.0
2008-12-31 13:00:00,10.716,10.841,10.716,10.776,550000.0
2008-12-31 13:01:00,10.81,10.814,10.713,10.81,400000.0
2008-12-31 13:02:00,10.741,10.848,10.741,10.84,350000.0
2008-12-31 13:03:00,10.818,10.818,10.689,10.794,350000.0
2008-12-31 13:04:00,10.762,10.827,10.703,10.794,450000.0
2008-12-31 13:05:00,10.763,10.851,10.727,10.806,400000.0
2008-12-31 13:06:00,10.812,10.87,10.718,10.763,450000.0
2008-12-31 13:08:00,10.801,10.855,10.742,10.831,350000.0
2008-12-31 13:09:00,10.815,10.839,10.712,10.712,400000.0
2008-12-31 13:10:00,10.688,10.822,10.65,10.811,500000.0
2008-12-31 13:11:00,10.835,10.865,10.761,10.815,400000.0
2008-12-31 13:12:00,10.831,10.851,10.734,10.817,350000.0
2008-12-31 13:13:00,10.764,10.862,10.725,10.842,550000.0
2008-12-31 13:14:00,10.692,10.852,10.692,10.813,400000.0
2008-12-31 13:15:00,10.799,10.799,10.685,10.713,450000.0
2008-12-31 13:16:00,10.829,10.829,10.653,10.771,500000.0
2008-12-31 13:17:00,10.744,10.853,10.728,10.772,450000.0
2008-12-31 13:18:00,10.828,10.828,10.719,10.762,350000.0
2008-12-31 13:19:00,10.839,10.863,10.723,10.761,700000.0
2008-12-31 13:20:00,10.779,10.851,10.696,10.741,800000.0
2008-12-31 13:21:00,10.775,10.791,10.683,10.791,400000.0
2008-12-31 13:22:00,10.713,10.85,10.713,10.752,550000.0
2008-12-31 13:23:00,10.829,10.857,10.716,10.757,450000.0
2008-12-31 13:24:00,10.755,10.818,10.743,10.816,350000.0
2008-12-31 13:25:00,10.731,10.889,10.731,10.842,450000.0
2008-12-31 13:26:00,10.849,10.849,10.717,10.717,300000.0
2008-12-31 13:27:00,10.742,10.854,10.735,10.756,500000.0
2008-12-31 13:28:00,10.73,10.842,10.73,10.759,400000.0
2008-12-31 13:29:00,10.826,10.854,10.722,10.819,400000.0
2008-12-31 13:30:00,10.838,10.838,10.747,10.83,450000.0
2008-12-31 13:31:00,10.834,10.878,10.729,10.832,550000.0
2008-12-31 13:32:00,10.813,10.844,10.756,10.808,400000.0
2008-12-31 13:33:00,10.804,10.87,10.749,10.801,350000.0
2008-12-31 13:34:00,10.685,10.826,10.667,10.826,700000.0
2008-12-31 13:35:00,10.783,10.872,10.763,10.776,550000.0
2008-12-31 13:36:00,10.753,10.835,10.724,10.835,650000.0
2008-12-31 13:37:00,10.718,10.848,10.718,10.848,400000.0
2008-12-31 13:38:00,10.738,10.868,10.738,10.858,350000.0
2008-12-31 13:39:00,10.784,10.882,10.784,10.795,600000.0
2008-12-31 13:40:00,10.705,10.859,10.705,10.847,300000.0
2008-12-31 13:41:00,10.751,10.856,10.74,10.754,400000.0
2008-12-31 13:42:00,10.777,10.819,10.714,10.721,350000.0
2008-12-31 13:43:00,10.854,10.854,10.696,10.752,750000.0
2008-12-31 13:44:00,10.752,10.866,10.741,10.845,450000.0
2008-12-31 13:45:00,10.756,10.826,10.695,10.803,350000.0
2008-12-31 13:46:00,10.79,10.848,10.735,10.812,350000.0
2008-12-31 13:47:00,10.84,10.84,10.745,10.83,400000.0
2008-12-31 13:48:00,10.846,10.846,10.746,10.815,350000.0
2008-12-31 13:49:00,10.776,10.842,10.727,10.727,350000.0
2008-12-31 13:50:00,10.741,10.837,10.722,10.722,550000.0
2008-12-31 13:52:00,10.816,10.831,10.764,10.764,400000.0
2008-12-31 13:53:00,10.824,10.824,10.71,10.792,400000.0
2008-12-31 13:54:00,10.748,10.853,10.668,10.786,400000.0
2008-12-31 13:55:00,10.831,10.831,10.696,10.808,350000.0
2008-12-31 13:56:00,10.721,10.772,10.718,10.755,500000.0
2008-12-31 13:57:00,10.78,10.78,10.661,10.695,400000.0
2008-12-31 13:58:00,10.785,10.824,10.664,10.664,750000.0
2008-12-31 13:59:00,10.786,10.786,10.662,10.742,350000.0
2008-12-31 14:00:00,10.686,10.792,10.655,10.741,600000.0
2008-12-31 14:01:00,10.761,10.761,10.645,10.741,400000.0
2008-12-31 14:02:00,10.744,10.744,10.625,10.717,350000.0
2008-12-31 14:03:00,10.676,10.757,10.676,10.75,350000.0
2008-12-31 14:04:00,10.677,10.806,10.677,10.806,400000.0
2008-12-31 14:05:00,10.779,10.779,10.641,10.77,400000.0
2008-12-31 14:06:00,10.704,10.783,10.691,10.7,450000.0
2008-12-31 14:07:00,10.76,10.782,10.658,10.782,350000.0
2008-12-31 14:08:00,10.678,10.765,10.63,10.737,400000.0
2008-12-31 14:09:00,10.77,10.77,10.631,10.661,400000.0
2008-12-31 14:10:00,10.672,10.765,10.625,10.764,400000.0
2008-12-31 14:11:00,10.774,10.774,10.609,10.653,500000.0
2008-12-31 14:12:00,10.64,10.708,10.636,10.666,350000.0
2008-12-31 14:13:00,10.682,10.793,10.682,10.695,450000.0
2008-12-31 14:14:00,10.698,10.773,10.696,10.7,350000.0
2008-12-31 14:15:00,10.726,10.746,10.633,10.683,350000.0
2008-12-31 14:16:00,10.723,10.741,10.654,10.735,500000.0
2008-12-31 14:17:00,10.709,10.779,10.66,10.729,400000.0
2008-12-31 14:18:00,10.716,10.758,10.665,10.709,400000.0
2008-12-31 14:19:00,10.791,10.805,10.64,10.664,700000.0
2008-12-31 14:20:00,10.767,10.786,10.68,10.753,500000.0
2008-12-31 14:21:00,10.787,10.787,10.662,10.707,400000.0
2008-12-31 14:22:00,10.753,10.754,10.648,10.754,400000.0
2008-12-31 14:23:00,10.757,10.804,10.669,10.724,450000.0
2008-12-31 14:24:00,10.76,10.793,10.683,10.754,400000.0
2008-12-31 14:25:00,10.695,10.751,10.665,10.74,450000.0
2008-12-31 14:26:00,10.803,10.817,10.704,10.79,300000.0
2008-12-31 14:27:00,10.748,10.769,10.655,10.711,400000.0
2008-12-31 14:28:00,10.777,10.777,10.646,10.654,450000.0
2008-12-31 14:29:00,10.666,10.734,10.652,10.652,550000.0
2008-12-31 14:30:00,10.671,10.786,10.659,10.786,550000.0
2008-12-31 14:31:00,10.791,10.803,10.696,10.733,400000.0
2008-12-31 14:32:00,10.671,10.783,10.671,10.783,400000.0
2008-12-31 14:33:00,10.746,10.817,10.681,10.681,650000.0
2008-12-31 14:34:00,10.803,10.835,10.738,10.786,350000.0
2008-12-31 14:35:00,10.786,10.81,10.686,10.796,350000.0
2008-12-31 14:36:00,10.785,10.785,10.673,10.743,400000.0
2008-12-31 14:37:00,10.651,10.788,10.651,10.77,450000.0
2008-12-31 14:38:00,10.757,10.757,10.628,10.658,500000.0
2008-12-31 14:39:00,10.695,10.727,10.639,10.684,500000.0
2008-12-31 14:40:00,10.652,10.77,10.652,10.77,400000.0
2008-12-31 14:41:00,10.771,10.771,10.636,10.723,450000.0
2008-12-31 14:42:00,10.736,10.768,10.642,10.642,500000.0
2008-12-31 14:43:00,10.748,10.753,10.651,10.753,350000.0
2008-12-31 14:44:00,10.634,10.782,10.634,10.702,350000.0
2008-12-31 14:45:00,10.733,10.755,10.654,10.708,400000.0
2008-12-31 14:46:00,10.761,10.768,10.651,10.714,450000.0
2008-12-31 14:47:00,10.766,10.787,10.678,10.781,550000.0
2008-12-31 14:50:00,10.695,10.77,10.669,10.672,500000.0
2008-12-31 14:51:00,10.729,10.821,10.724,10.764,350000.0
2008-12-31 14:53:00,10.756,10.793,10.664,10.793,450000.0
2008-12-31 14:54:00,10.794,10.805,10.676,10.685,550000.0
2008-12-31 14:55:00,10.786,10.786,10.672,10.782,400000.0
2008-12-31 14:56:00,10.76,10.791,10.65,10.757,600000.0
2008-12-31 14:57:00,10.741,10.804,10.665,10.687,400000.0
2008-12-31 14:58:00,10.731,10.751,10.623,10.751,450000.0
2008-12-31 14:59:00,10.787,10.822,10.753,10.822,350000.0
2008-12-31 15:00:00,10.703,10.815,10.703,10.794,350000.0
2008-12-31 15:01:00,10.812,10.812,10.693,10.785,450000.0
2008-12-31 15:02:00,10.799,10.836,10.713,10.808,400000.0
2008-12-31 15:03:00,10.759,10.777,10.674,10.695,450000.0
2008-12-31 15:04:00,10.774,10.813,10.689,10.709,500000.0
2008-12-31 15:05:00,10.767,10.817,10.736,10.817,550000.0
2008-12-31 15:06:00,10.802,10.814,10.723,10.752,400000.0
2008-12-31 15:07:00,10.803,10.836,10.717,10.742,500000.0
2008-12-31 15:08:00,10.78,10.806,10.678,10.678,350000.0
2008-12-31 15:09:00,10.749,10.872,10.705,10.745,450000.0
2008-12-31 15:10:00,10.687,10.822,10.687,10.717,500000.0
2008-12-31 15:11:00,10.734,10.768,10.651,10.654,400000.0
2008-12-31 15:12:00,10.768,10.78,10.623,10.676,500000.0
2008-12-31 15:13:00,10.671,10.732,10.671,10.717,350000.0
2008-12-31 15:14:00,10.693,10.727,10.603,10.698,400000.0
2008-12-31 15:15:00,10.688,10.772,10.646,10.66,500000.0
2008-12-31 15:16:00,10.74,10.74,10.664,10.729,500000.0
2008-12-31 15:17:00,10.722,10.745,10.624,10.665,550000.0
2008-12-31 15:18:00,10.706,10.768,10.617,10.768,400000.0
2008-12-31 15:19:00,10.683,10.764,10.634,10.759,350000.0
2008-12-31 15:20:00,10.645,10.746,10.627,10.633,550000.0
2008-12-31 15:21:00,10.649,10.743,10.649,10.674,350000.0
2008-12-31 15:22:00,10.766,10.766,10.713,10.754,400000.0
2008-12-31 15:23:00,10.737,10.737,10.657,10.717,350000.0
2008-12-31 15:24:00,10.711,10.76,10.621,10.721,500000.0
2008-12-31 15:25:00,10.7,10.747,10.668,10.668,350000.0
2008-12-31 15:26:00,10.706,10.724,10.578,10.578,550000.0
2008-12-31 15:27:00,10.724,10.728,10.631,10.681,400000.0
2008-12-31 15:28:00,10.743,10.776,10.636,10.636,450000.0
2008-12-31 15:29:00,10.703,10.751,10.612,10.664,500000.0
2008-12-31 15:30:00,10.764,10.764,10.631,10.631,350000.0
2008-12-31 15:31:00,10.626,10.718,10.626,10.634,550000.0
2008-12-31 15:32:00,10.728,10.75,10.612,10.712,350000.0
2008-12-31 15:33:00,10.687,10.76,10.641,10.76,400000.0
2008-12-31 15:34:00,10.675,10.782,10.675,10.773,350000.0
2008-12-31 15:35:00,10.751,10.751,10.635,10.701,600000.0
2008-12-31 15:36:00,10.66,10.734,10.599,10.631,400000.0
2008-12-31 15:37:00,10.74,10.793,10.676,10.729,550000.0
2008-12-31 15:38:00,10.659,10.712,10.641,10.699,250000.0
2008-12-31 15:39:00,10.633,10.773,10.633,10.635,550000.0
2008-12-31 15:40:00,10.657,10.751,10.624,10.66,500000.0
2008-12-31 15:41:00,10.616,10.719,10.616,10.624,500000.0
2008-12-31 15:42:00,10.712,10.775,10.62,10.655,400000.0
2008-12-31 15:43:00,10.642,10.742,10.642,10.646,350000.0
2008-12-31 15:44:00,10.718,10.735,10.669,10.677,250000.0
2008-12-31 15:45:00,10.756,10.756,10.594,10.668,350000.0
2008-12-31 15:46:00,10.747,10.747,10.614,10.689,300000.0
2008-12-31 15:47:00,10.652,10.777,10.633,10.633,350000.0
2008-12-31 15:48:00,10.665,10.74,10.641,10.657,550000.0
2008-12-31 15:49:00,10.7,10.755,10.645,10.708,400000.0
2008-12-31 15:50:00,10.71,10.749,10.653,10.659,500000.0
2008-12-31 15:51:00,10.773,10.773,10.643,10.755,450000.0
2008-12-31 15:52:00,10.751,10.769,10.645,10.702,450000.0
2008-12-31 15:53:00,10.681,10.779,10.671,10.671,450000.0
2008-12-31 15:54:00,10.672,10.776,10.672,10.754,350000.0
2008-12-31 15:55:00,10.668,10.728,10.625,10.677,400000.0
2008-12-31 15:56:00,10.663,10.746,10.632,10.674,550000.0
2008-12-31 15:57:00,10.715,10.787,10.709,10.767,350000.0
2008-12-31 15:58:00,10.647,10.757,10.618,10.698,750000.0
2008-12-31 15:59:00,10.775,10.775,10.652,10.754,550000.0
2008-12-31 16:00:00,10.658,10.774,10.658,10.67,350000.0
2008-12-31 16:01:00,10.795,10.795,10.666,10.675,350000.0
2008-12-31 16:02:00,10.777,10.777,10.632,10.723,550000.0
2008-12-31 16:03:00,10.651,10.809,10.626,10.762,500000.0
2008-12-31 16:04:00,10.783,10.783,10.653,10.691,350000.0
2008-12-31 16:05:00,10.654,10.771,10.636,10.771,400000.0
2008-12-31 16:06:00,10.745,10.757,10.658,10.757,500000.0
2008-12-31 16:07:00,10.762,10.771,10.633,10.633,500000.0
2008-12-31 16:08:00,10.696,10.796,10.668,10.668,550000.0
2008-12-31 16:09:00,10.781,10.781,10.658,10.72,350000.0
2008-12-31 16:10:00,10.676,10.778,10.643,10.762,350000.0
2008-12-31 16:11:00,10.773,10.774,10.683,10.749,400000.0
2008-12-31 16:12:00,10.758,10.837,10.7,10.808,400000.0
2008-12-31 16:13:00,10.729,10.833,10.692,10.781,400000.0
2008-12-31 16:14:00,10.732,10.837,10.732,10.837,400000.0
2008-12-31 16:15:00,10.756,10.83,10.714,10.714,500000.0
2008-12-31 16:16:00,10.822,10.822,10.694,10.722,450000.0
2008-12-31 16:17:00,10.659,10.807,10.659,10.763,500000.0
2008-12-31 16:18:00,10.794,10.834,10.762,10.77,350000.0
2008-12-31 16:19:00,10.796,10.815,10.731,10.75,550000.0
2008-12-31 16:20:00,10.712,10.843,10.686,10.762,400000.0
2008-12-31 16:21:00,10.706,10.885,10.706,10.73,500000.0
2008-12-31 16:22:00,10.787,10.831,10.735,10.775,350000.0
2008-12-31 16:23:00,10.677,10.826,10.673,10.78,550000.0
2008-12-31 16:24:00,10.766,10.84,10.695,10.695,350000.0
2008-12-31 16:25:00,10.701,10.796,10.652,10.736,500000.0
2008-12-31 16:26:00,10.743,10.862,10.713,10.713,500000.0
2008-12-31 16:27:00,10.718,10.803,10.687,10.691,400000.0
2008-12-31 16:28:00,10.761,10.827,10.72,10.736,450000.0
2008-12-31 16:29:00,10.73,10.801,10.713,10.713,450000.0
2008-12-31 16:30:00,10.698,10.785,10.694,10.779,550000.0
2008-12-31 16:31:00,10.764,10.764,10.654,10.682,350000.0
2008-12-31 16:32:00,10.812,10.812,10.721,10.721,500000.0
2008-12-31 16:33:00,10.825,10.825,10.677,10.732,400000.0
2008-12-31 16:34:00,10.799,10.799,10.655,10.66,400000.0
2008-12-31 16:35:00,10.691,10.825,10.691,10.75,450000.0
2008-12-31 16:36:00,10.688,10.791,10.628,10.684,500000.0
2008-12-31 16:37:00,10.682,10.795,10.677,10.703,350000.0
2008-12-31 16:38:00,10.786,10.786,10.704,10.704,550000.0
2008-12-31 16:39:00,10.758,10.758,10.643,10.646,400000.0
2008-12-31 16:40:00,10.792,10.817,10.668,10.71,550000.0
2008-12-31 16:41:00,10.795,10.795,10.694,10.735,400000.0
2008-12-31 16:42:00,10.752,10.761,10.65,10.65,500000.0
2008-12-31 16:43:00,10.669,10.781,10.657,10.665,350000.0
2008-12-31 16:44:00,10.625,10.742,10.625,10.667,350000.0
2008-12-31 16:45:00,10.699,10.798,10.663,10.672,550000.0
2008-12-31 16:46:00,10.796,10.796,10.663,10.694,400000.0
2008-12-31 16:47:00,10.753,10.753,10.629,10.681,450000.0
2008-12-31 16:48:00,10.73,10.772,10.628,10.744,350000.0
2008-12-31 16:49:00,10.633,10.763,10.633,10.641,400000.0
2008-12-31 16:50:00,10.735,10.745,10.622,10.745,500000.0
2008-12-31 16:51:00,10.703,10.791,10.701,10.752,400000.0
2008-12-31 16:52:00,10.682,10.769,10.623,10.667,450000.0
2008-12-31 16:53:00,10.769,10.769,10.598,10.763,500000.0
2008-12-31 16:54:00,10.776,10.78,10.628,10.628,550000.0
2008-12-31 16:55:00,10.726,10.733,10.632,10.733,600000.0
2008-12-31 16:56:00,10.768,10.784,10.667,10.685,550000.0
2008-12-31 16:57:00,10.736,10.78,10.638,10.674,350000.0
2008-12-31 16:58:00,10.737,10.803,10.66,10.671,550000.0
2008-12-31 16:59:00,10.682,10.79,10.657,10.703,350000.0
2008-12-31 17:00:00,10.62,10.75,10.62,10.75,450000.0
2008-12-31 17:01:00,10.684,10.781,10.65,10.781,350000.0
2008-12-31 17:02:00,10.736,10.784,10.649,10.671,350000.0
2008-12-31 17:03:00,10.787,10.787,10.718,10.718,450000.0
2008-12-31 17:04:00,10.718,10.79,10.718,10.73,400000.0
2008-12-31 17:05:00,10.681,10.747,10.671,10.747,550000.0
2008-12-31 17:06:00,10.74,10.758,10.639,10.758,450000.0
2008-12-31 17:07:00,10.688,10.795,10.645,10.694,550000.0
2008-12-31 17:08:00,10.738,10.771,10.661,10.669,400000.0
2008-12-31 17:09:00,10.672,10.776,10.672,10.751,450000.0
2008-12-31 17:10:00,10.767,10.78,10.658,10.746,500000.0
2008-12-31 17:11:00,10.761,10.778,10.673,10.771,450000.0
2008-12-31 17:12:00,10.801,10.844,10.692,10.776,450000.0
2008-12-31 17:13:00,10.735,10.826,10.725,10.725,550000.0
2008-12-31 17:14:00,10.795,10.855,10.714,10.714,350000.0
2008-12-31 17:15:00,10.799,10.831,10.713,10.713,550000.0
2008-12-31 17:16:00,10.791,10.832,10.709,10.81,550000.0
2008-12-31 17:17:00,10.767,10.821,10.683,10.743,550000.0
2008-12-31 17:18:00,10.765,10.823,10.665,10.823,350000.0
2008-12-31 17:19:00,10.731,10.842,10.691,10.743,400000.0
2008-12-31 17:20:00,10.698,10.806,10.667,10.806,550000.0
2008-12-31 17:21:00,10.736,10.862,10.736,10.749,400000.0
2008-12-31 17:22:00,10.784,10.821,10.691,10.741,550000.0
2008-12-31 17:23:00,10.805,10.805,10.637,10.655,450000.0
2008-12-31 17:24:00,10.802,10.832,10.724,10.808,350000.0
2008-12-31 17:25:00,10.761,10.869,10.726,10.837,700000.0
2008-12-31 17:26:00,10.767,10.792,10.646,10.792,550000.0
2008-12-31 17:27:00,10.721,10.829,10.687,10.829,400000.0
2008-12-31 17:28:00,10.776,10.815,10.666,10.704,450000.0
2008-12-31 17:29:00,10.738,10.806,10.718,10.718,350000.0
2008-12-31 17:30:00,10.795,10.823,10.665,10.774,500000.0
2008-12-31 17:31:00,10.753,10.835,10.699,10.767,350000.0
2008-12-31 17:32:00,10.722,10.834,10.722,10.792,400000.0
2008-12-31 17:33:00,10.742,10.844,10.742,10.788,350000.0
2008-12-31 17:34:00,10.808,10.812,10.748,10.788,450000.0
2008-12-31 17:35:00,10.721,10.835,10.709,10.709,450000.0
2008-12-31 17:36:00,10.692,10.817,10.692,10.78,550000.0
2008-12-31 17:37:00,10.807,10.831,10.717,10.799,400000.0
2008-12-31 17:38:00,10.834,10.858,10.713,10.713,650000.0
2008-12-31 17:39:00,10.756,10.821,10.724,10.767,550000.0
2008-12-31 17:40:00,10.829,10.871,10.728,10.857,450000.0
2008-12-31 17:41:00,10.795,10.849,10.71,10.777,550000.0
2008-12-31 17:42:00,10.793,10.865,10.763,10.775,350000.0
2008-12-31 17:43:00,10.842,10.852,10.706,10.841,500000.0
2008-12-31 17:44:00,10.782,10.834,10.706,10.814,400000.0
2008-12-31 17:45:00,10.833,10.833,10.757,10.757,400000.0
2008-12-31 17:46:00,10.837,10.837,10.675,10.745,750000.0
2008-12-31 17:47:00,10.831,10.835,10.679,10.723,500000.0
2008-12-31 17:48:00,10.752,10.823,10.723,10.767,400000.0
2008-12-31 17:49:00,10.79,10.801,10.683,10.684,600000.0
2008-12-31 17:50:00,10.802,10.841,10.711,10.711,600000.0
2008-12-31 17:51:00,10.741,10.858,10.741,10.83,500000.0
2008-12-31 17:52:00,10.84,10.84,10.743,10.783,350000.0
2008-12-31 17:53:00,10.751,10.918,10.736,10.736,700000.0
2008-12-31 17:54:00,10.806,10.882,10.731,10.833,450000.0
2008-12-31 17:55:00,10.883,10.883,10.755,10.816,400000.0
2008-12-31 17:56:00,10.723,10.845,10.723,10.845,350000.0
2008-12-31 17:57:00,10.814,10.859,10.737,10.848,400000.0
2008-12-31 17:58:00,10.715,10.858,10.715,10.858,350000.0
2008-12-31 17:59:00,10.799,10.853,10.739,10.742,600000.0
2008-12-31 18:00:00,10.78,10.909,10.724,10.861,650000.0
2008-12-31 18:01:00,10.78,10.802,10.691,10.802,350000.0
2008-12-31 18:02:00,10.785,10.808,10.654,10.731,750000.0
2008-12-31 18:03:00,10.704,10.784,10.696,10.696,550000.0
2008-12-31 18:04:00,10.77,10.836,10.747,10.759,350000.0
2008-12-31 18:05:00,10.761,10.828,10.7,10.793,450000.0
2008-12-31 18:06:00,10.79,10.857,10.723,10.819,500000.0
2008-12-31 18:07:00,10.826,10.826,10.681,10.709,350000.0
2008-12-31 18:08:00,10.838,10.838,10.7,10.761,550000.0
2008-12-31 18:09:00,10.845,10.845,10.726,10.797,450000.0
2008-12-31 18:10:00,10.729,10.844,10.729,10.824,350000.0
2008-12-31 18:11:00,10.788,10.863,10.721,10.854,650000.0
2008-12-31 18:12:00,10.729,10.809,10.719,10.77,400000.0
2008-12-31 18:13:00,10.75,10.853,10.75,10.837,350000.0
2008-12-31 18:14:00,10.869,10.907,10.781,10.878,650000.0
2008-12-31 18:15:00,10.855,10.907,10.828,10.875,600000.0
2008-12-31 18:16:00,10.808,10.943,10.808,10.877,400000.0
2008-12-31 18:17:00,10.81,10.917,10.804,10.804,350000.0
2008-12-31 18:18:00,10.939,10.949,10.841,10.913,350000.0
2008-12-31 18:19:00,10.81,10.967,10.81,10.887,400000.0
2008-12-31 18:20:00,10.86,10.943,10.826,10.868,700000.0
2008-12-31 18:21:00,10.907,10.933,10.851,10.933,400000.0
2008-12-31 18:22:00,10.924,10.974,10.834,10.961,450000.0
2008-12-31 18:23:00,10.92,10.937,10.813,10.813,400000.0
2008-12-31 18:24:00,10.934,10.985,10.858,10.858,550000.0
2008-12-31 18:25:00,10.853,10.99,10.853,10.914,350000.0
2008-12-31 18:26:00,10.975,11.008,10.903,10.95,400000.0
2008-12-31 18:27:00,10.925,10.987,10.903,10.951,350000.0
2008-12-31 18:28:00,10.847,10.964,10.832,10.9,450000.0
2008-12-31 18:29:00,10.928,11.01,10.894,10.938,700000.0
2008-12-31 18:30:00,10.977,10.981,10.858,10.981,400000.0
2008-12-31 18:31:00,10.988,11.005,10.909,10.961,450000.0
2008-12-31 18:32:00,10.98,10.984,10.888,10.889,350000.0
2008-12-31 18:33:00,10.996,11.027,10.906,10.973,550000.0
2008-12-31 18:34:00,10.943,10.969,10.847,10.847,550000.0
2008-12-31 18:35:00,11.02,11.02,10.893,10.987,550000.0
2008-12-31 18:36:00,10.925,11.009,10.867,10.946,600000.0
2008-12-31 18:37:00,10.959,11.005,10.89,10.92,600000.0
2008-12-31 18:38:00,10.947,10.969,10.859,10.957,400000.0
2008-12-31 18:39:00,10.983,10.996,10.941,10.952,250000.0
2008-12-31 18:40:00,10.85,11.018,10.85,10.909,600000.0
2008-12-31 18:41:00,10.893,11.036,10.854,10.888,400000.0
2008-12-31 18:42:00,11.009,11.009,10.894,10.894,400000.0
2008-12-31 18:43:00,10.9,11.033,10.9,11.033,450000.0
2008-12-31 18:44:00,10.933,11.017,10.904,11.011,400000.0
2008-12-31 18:45:00,11.027,11.029,10.916,10.949,350000.0
2008-12-31 18:46:00,10.934,10.985,10.852,10.96,400000.0
2008-12-31 18:47:00,11.012,11.012,10.859,10.978,450000.0
2008-12-31 18:48:00,11.0,11.038,10.911,10.99,500000.0
2008-12-31 18:49:00,10.944,10.99,10.849,10.943,450000.0
2008-12-31 18:50:00,10.977,10.977,10.822,10.94,950000.0
2008-12-31 18:51:00,10.977,10.991,10.867,10.991,550000.0
2008-12-31 18:52:00,10.863,10.929,10.85,10.929,350000.0
2008-12-31 18:53:00,10.981,10.986,10.852,10.852,550000.0
2008-12-31 18:54:00,10.831,10.944,10.831,10.831,350000.0
2008-12-31 18:55:00,10.868,10.945,10.842,10.913,350000.0
2008-12-31 18:56:00,10.926,10.926,10.783,10.835,550000.0
2008-12-31 18:57:00,10.84,10.951,10.84,10.93,500000.0
2008-12-31 18:58:00,10.912,10.965,10.887,10.905,400000.0
2008-12-31 18:59:00,10.918,10.988,10.897,10.906,600000.0
2008-12-31 19:00:00,10.91,10.97,10.902,10.97,350000.0
2008-12-31 19:01:00,10.973,10.988,10.844,10.988,450000.0
2008-12-31 19:02:00,10.873,10.996,10.873,10.977,400000.0
2008-12-31 19:04:00,10.918,11.006,10.9,10.911,450000.0
2008-12-31 19:05:00,10.923,11.032,10.888,11.032,350000.0
2008-12-31 19:06:00,11.018,11.018,10.866,10.936,500000.0
2008-12-31 19:07:00,10.933,11.003,10.91,10.997,350000.0
2008-12-31 19:08:00,10.998,11.033,10.91,10.934,400000.0
2008-12-31 19:09:00,10.993,11.021,10.886,10.962,500000.0
2008-12-31 19:10:00,10.972,11.017,10.897,10.941,450000.0
2008-12-31 19:11:00,11.013,11.023,10.934,11.002,550000.0
2008-12-31 19:12:00,10.944,11.016,10.901,10.909,550000.0
2008-12-31 19:13:00,10.964,11.088,10.943,11.014,600000.0
2008-12-31 19:14:00,10.999,10.999,10.882,10.882,400000.0
2008-12-31 19:15:00,11.036,11.036,10.9,11.026,450000.0
2008-12-31 19:16:00,11.021,11.021,10.903,10.965,550000.0
2008-12-31 19:17:00,10.941,11.005,10.933,10.941,550000.0
2008-12-31 19:18:00,10.951,11.143,10.951,11.079,550000.0
2008-12-31 19:19:00,11.095,11.179,11.058,11.155,650000.0
2008-12-31 19:20:00,11.141,11.141,10.98,11.015,350000.0
2008-12-31 19:21:00,11.129,11.188,11.036,11.149,400000.0
2008-12-31 19:22:00,11.162,11.162,11.024,11.136,450000.0
2008-12-31 19:23:00,11.164,11.18,11.077,11.079,450000.0
2008-12-31 19:24:00,11.119,11.177,11.029,11.168,550000.0
2008-12-31 19:25:00,11.164,11.164,11.004,11.153,400000.0
2008-12-31 19:26:00,11.158,11.158,11.042,11.158,400000.0
2008-12-31 19:27:00,11.134,11.171,11.04,11.165,350000.0
2008-12-31 19:28:00,11.183,11.202,11.075,11.075,400000.0
2008-12-31 19:29:00,11.148,11.181,11.04,11.161,550000.0
2008-12-31 19:30:00,11.082,11.204,11.082,11.16,400000.0
2008-12-31 19:31:00,11.182,11.183,11.046,11.165,500000.0
2008-12-31 19:32:00,11.047,11.171,11.047,11.112,350000.0
2008-12-31 19:33:00,11.109,11.178,11.05,11.168,300000.0
2008-12-31 19:34:00,11.129,11.186,11.072,11.084,650000.0
2008-12-31 19:35:00,11.12,11.175,11.086,11.086,350000.0
2008-12-31 19:36:00,11.08,11.187,11.065,11.187,400000.0
2008-12-31 19:37:00,11.085,11.194,11.085,11.17,500000.0
2008-12-31 19:38:00,11.192,11.193,11.054,11.104,450000.0
2008-12-31 19:39:00,11.176,11.202,11.077,11.169,450000.0
2008-12-31 19:40:00,11.129,11.187,11.043,11.043,700000.0
2008-12-31 19:41:00,11.11,11.187,11.053,11.068,450000.0
2008-12-31 19:42:00,11.149,11.157,11.047,11.047,500000.0
2008-12-31 19:43:00,11.034,11.15,11.032,11.068,500000.0
2008-12-31 19:44:00,11.172,11.223,11.084,11.195,550000.0
2008-12-31 19:45:00,11.153,11.153,10.971,11.007,500000.0
2008-12-31 19:46:00,11.175,11.223,11.069,11.096,550000.0
2008-12-31 19:47:00,11.149,11.164,11.047,11.047,400000.0
2008-12-31 19:48:00,11.086,11.107,11.052,11.107,400000.0
2008-12-31 19:49:00,11.157,11.157,11.053,11.064,350000.0
2008-12-31 19:50:00,11.065,11.168,11.065,11.148,350000.0
2008-12-31 19:51:00,11.046,11.185,11.046,11.185,550000.0
2008-12-31 19:52:00,11.175,11.176,11.049,11.173,500000.0
2008-12-31 19:53:00,11.114,11.176,11.064,11.162,400000.0
2008-12-31 19:54:00,11.138,11.153,11.035,11.035,400000.0
2008-12-31 19:55:00,11.075,11.152,10.998,11.065,400000.0
2008-12-31 19:56:00,11.065,11.13,10.994,11.069,550000.0
2008-12-31 19:57:00,11.139,11.139,11.027,11.031,450000.0
2008-12-31 19:58:00,11.123,11.182,11.072,11.182,350000.0
2008-12-31 19:59:00,11.195,11.241,11.086,11.163,550000.0
2008-12-31 20:00:00,11.101,11.19,11.09,11.19,350000.0
2008-12-31 20:01:00,11.188,11.214,11.103,11.173,850000.0
2008-12-31 20:02:00,11.141,11.15,11.05,11.139,400000.0
2008-12-31 20:03:00,11.111,11.191,11.046,11.167,800000.0
2008-12-31 20:04:00,11.133,11.192,11.085,11.109,400000.0
2008-12-31 20:05:00,11.164,11.175,11.088,11.175,350000.0
2008-12-31 20:06:00,11.132,11.174,11.039,11.095,550000.0
2008-12-31 20:07:00,11.187,11.198,11.105,11.182,350000.0
2008-12-31 20:08:00,11.05,11.144,11.05,11.124,350000.0
2008-12-31 20:09:00,11.105,11.199,11.064,11.101,900000.0
2008-12-31 20:10:00,11.133,11.213,11.117,11.205,300000.0
2008-12-31 20:11:00,11.136,11.208,11.093,11.201,800000.0
2008-12-31 20:12:00,11.192,11.192,11.089,11.158,450000.0
2008-12-31 20:13:00,11.143,11.151,11.041,11.066,350000.0
2008-12-31 20:14:00,11.17,11.17,11.02,11.064,1000000.0
2008-12-31 20:15:00,11.077,11.164,11.077,11.154,300000.0
2008-12-31 20:16:00,11.19,11.215,11.087,11.087,450000.0
2008-12-31 20:17:00,11.184,11.2,11.184,11.2,100000.0
2008-12-31 20:18:00,11.213,11.213,11.081,11.183,500000.0
2008-12-31 20:19:00,11.12,11.212,11.096,11.096,250000.0
2008-12-31 20:20:00,11.143,11.223,11.043,11.223,400000.0
2008-12-31 20:21:00,11.108,11.227,11.108,11.138,350000.0
2008-12-31 20:22:00,11.204,11.204,11.08,11.169,550000.0
2008-12-31 20:23:00,11.208,11.219,11.103,11.125,350000.0
2008-12-31 20:24:00,11.17,11.254,11.119,11.254,350000.0
2008-12-31 20:25:00,11.28,11.28,11.118,11.118,550000.0
2008-12-31 20:26:00,11.224,11.224,11.131,11.145,400000.0
2008-12-31 20:27:00,11.226,11.272,11.163,11.272,500000.0
2008-12-31 20:28:00,11.272,11.29,11.156,11.282,500000.0
2008-12-31 20:29:00,11.247,11.292,11.164,11.223,500000.0
2008-12-31 20:30:00,11.286,11.286,11.157,11.231,750000.0
2008-12-31 20:31:00,11.231,11.231,11.216,11.216,100000.0
2008-12-31 20:32:00,11.251,11.251,11.116,11.119,550000.0
2008-12-31 20:33:00,11.146,11.216,11.12,11.12,500000.0
2008-12-31 20:34:00,11.156,11.281,11.145,11.234,400000.0
2008-12-31 20:35:00,11.166,11.278,11.125,11.255,400000.0
2008-12-31 20:36:00,11.241,11.253,11.119,11.231,450000.0
2008-12-31 20:37:00,11.156,11.262,11.156,11.172,200000.0
2008-12-31 20:38:00,11.161,11.214,11.146,11.19,250000.0
2008-12-31 20:39:00,11.206,11.244,11.166,11.166,350000.0
2008-12-31 20:40:00,11.232,11.232,11.144,11.188,200000.0
2008-12-31 20:41:00,11.265,11.27,11.158,11.254,450000.0
2008-12-31 20:42:00,11.268,11.268,11.162,11.174,550000.0
2008-12-31 20:43:00,11.099,11.241,11.099,11.241,200000.0
2008-12-31 20:44:00,11.193,11.237,11.095,11.219,450000.0
2008-12-31 20:45:00,11.229,11.23,11.152,11.226,200000.0
2008-12-31 20:47:00,11.217,11.234,11.124,11.234,250000.0
2008-12-31 20:48:00,11.213,11.263,11.157,11.194,550000.0
2008-12-31 20:49:00,11.25,11.25,11.146,11.151,350000.0
2008-12-31 20:50:00,11.153,11.262,11.153,11.229,300000.0
2008-12-31 20:51:00,11.184,11.254,11.16,11.179,550000.0
2008-12-31 20:52:00,11.253,11.286,11.122,11.122,400000.0
2008-12-31 20:53:00,11.299,11.3,11.203,11.3,400000.0
2008-12-31 20:54:00,11.259,11.309,11.244,11.293,550000.0
2008-12-31 20:55:00,11.302,11.302,11.163,11.232,350000.0
2008-12-31 20:56:00,11.29,11.295,11.185,11.295,550000.0
2008-12-31 20:57:00,11.236,11.308,11.191,11.229,350000.0
2008-12-31 20:58:00,11.284,11.323,11.177,11.29,450000.0
2008-12-31 20:59:00,11.196,11.293,11.152,11.22,350000.0
2008-12-31 21:00:00,11.327,11.327,11.183,11.268,350000.0
2008-12-31 21:01:00,11.271,11.328,11.216,11.216,450000.0
2008-12-31 21:02:00,11.317,11.317,11.209,11.259,450000.0
2008-12-31 21:03:00,11.268,11.334,11.231,11.278,450000.0
2008-12-31 21:04:00,11.193,11.346,11.193,11.229,450000.0
2008-12-31 21:05:00,11.185,11.312,11.185,11.246,300000.0
2008-12-31 21:06:00,11.285,11.331,11.208,11.257,400000.0
2008-12-31 21:07:00,11.267,11.267,11.167,11.234,350000.0
2008-12-31 21:09:00,11.295,11.299,11.173,11.296,350000.0
2008-12-31 21:11:00,11.296,11.324,11.181,11.181,400000.0
2008-12-31 21:13:00,11.254,11.304,11.197,11.248,350000.0
2008-12-31 21:15:00,11.18,11.307,11.175,11.182,400000.0
2008-12-31 21:18:00,11.182,11.29,11.161,11.29,400000.0
2008-12-31 21:19:00,11.257,11.294,11.168,11.207,550000.0
2008-12-31 21:20:00,11.303,11.303,11.184,11.294,400000.0
2008-12-31 21:21:00,11.294,11.294,11.208,11.289,500000.0
2008-12-31 21:22:00,11.186,11.304,11.184,11.184,400000.0
2008-12-31 21:23:00,11.199,11.255,11.153,11.255,350000.0
2008-12-31 21:24:00,11.148,11.257,11.131,11.247,350000.0
2008-12-31 21:26:00,11.304,11.309,11.18,11.267,250000.0
2008-12-31 21:27:00,11.168,11.294,11.152,11.294,350000.0
2008-12-31 21:30:00,11.227,11.304,11.178,11.239,500000.0
2008-12-31 21:32:00,11.288,11.301,11.173,11.293,550000.0
2008-12-31 21:33:00,11.306,11.314,11.171,11.314,450000.0
2008-12-31 21:35:00,11.239,11.304,11.178,11.3,350000.0
2008-12-31 21:36:00,11.31,11.343,11.2,11.2,350000.0
2008-12-31 21:38:00,11.244,11.288,11.152,11.28,500000.0
2008-12-31 21:39:00,11.295,11.338,11.2,11.2,550000.0
2008-12-31 21:40:00,11.306,11.312,11.178,11.178,150000.0
2008-12-31 21:41:00,11.176,11.232,11.175,11.232,150000.0
2008-12-31 21:43:00,11.242,11.361,11.225,11.321,600000.0
2008-12-31 21:44:00,11.324,11.324,11.186,11.288,250000.0
2008-12-31 21:46:00,11.267,11.314,11.169,11.308,250000.0
2008-12-31 21:47:00,11.278,11.321,11.275,11.3,250000.0
2008-12-31 21:48:00,11.28,11.291,11.209,11.266,200000.0
2008-12-31 21:53:00,11.283,11.312,11.171,11.29,450000.0
2008-12-31 21:57:00,11.292,11.292,11.265,11.265,100000.0
2008-12-31 22:07:00,11.26,11.301,11.188,11.188,400000.0
2008-12-31 22:08:00,11.228,11.322,11.189,11.311,750000.0
2008-12-31 22:09:00,11.286,11.315,11.199,11.296,400000.0
2008-12-31 22:10:00,11.291,11.327,11.227,11.264,650000.0
2008-12-31 22:11:00,11.287,11.287,11.274,11.274,100000.0
2008-12-31 22:13:00,11.238,11.335,11.238,11.335,150000.0
2008-12-31 22:15:00,11.292,11.319,11.175,11.319,450000.0
2008-12-31 22:20:00,11.262,11.306,11.201,11.201,350000.0
2008-12-31 22:21:00,11.266,11.34,11.266,11.34,100000.0
2008-12-31 22:25:00,11.278,11.278,11.228,11.242,250000.0
2008-12-31 22:26:00,11.311,11.311,11.254,11.254,100000.0
2008-12-31 22:27:00,11.296,11.328,11.198,11.25,550000.0
2008-12-31 22:28:00,11.301,11.301,11.277,11.277,100000.0
2008-12-31 22:29:00,11.306,11.306,11.22,11.254,250000.0
2008-12-31 22:30:00,11.328,11.328,11.248,11.248,300000.0
2008-12-31 22:33:00,11.26,11.33,11.239,11.311,350000.0
2008-12-31 22:39:00,11.304,11.349,11.254,11.303,200000.0
2008-12-31 22:40:00,11.318,11.353,11.318,11.353,100000.0
2008-12-31 22:42:00,11.324,11.346,11.21,11.321,450000.0
2008-12-31 22:45:00,11.269,11.3,11.161,11.268,500000.0
2008-12-31 22:46:00,11.266,11.326,11.211,11.211,150000.0
2008-12-31 22:47:00,11.255,11.255,11.201,11.225,300000.0
2008-12-31 22:49:00,11.273,11.308,11.152,11.308,450000.0
2008-12-31 22:50:00,11.209,11.306,11.209,11.304,150000.0
2008-12-31 22:51:00,11.208,11.281,11.198,11.213,300000.0
2008-12-31 22:54:00,11.25,11.25,11.157,11.2,200000.0
2008-12-31 22:55:00,11.171,11.263,11.171,11.263,200000.0
2008-12-31 22:56:00,11.252,11.34,11.206,11.285,350000.0
2008-12-31 22:57:00,11.277,11.308,11.223,11.308,250000.0
2008-12-31 22:58:00,11.262,11.297,11.203,11.23,350000.0
2008-12-31 22:59:00,11.267,11.339,11.231,11.245,850000.0
2008-12-31 23:00:00,11.268,11.287,11.179,11.285,400000.0
2008-12-31 23:01:00,11.252,11.323,11.24,11.323,450000.0
2008-12-31 23:03:00,11.214,11.286,11.161,11.224,350000.0
2008-12-31 23:04:00,11.297,11.297,11.297,11.297,50000.0
2008-12-31 23:05:00,11.248,11.254,11.248,11.254,100000.0
2008-12-31 23:06:00,11.195,11.296,11.195,11.296,100000.0
2008-12-31 23:07:00,11.283,11.308,11.167,11.27,600000.0
2008-12-31 23:10:00,11.198,11.314,11.171,11.202,300000.0
2008-12-31 23:15:00,11.276,11.296,11.16,11.271,500000.0
2008-12-31 23:19:00,11.289,11.289,11.15,11.181,500000.0
2008-12-31 23:20:00,11.238,11.317,11.17,11.228,550000.0
2008-12-31 23:22:00,11.188,11.254,11.188,11.254,100000.0
2008-12-31 23:29:00,11.163,11.339,11.163,11.219,350000.0
2008-12-31 23:30:00,11.188,11.278,11.136,11.269,350000.0
2008-12-31 23:32:00,11.186,11.186,11.165,11.165,100000.0
2008-12-31 23:33:00,11.26,11.26,11.096,11.127,350000.0
2008-12-31 23:39:00,11.234,11.234,11.153,11.189,150000.0
2008-12-31 23:40:00,11.163,11.163,11.163,11.163,50000.0
2008-12-31 23:45:00,11.258,11.286,11.148,11.258,450000.0
2008-12-31 23:47:00,11.274,11.296,11.16,11.271,450000.0
2008-12-31 23:50:00,11.226,11.226,11.161,11.161,100000.0
2008-12-31 23:51:00,11.21,11.21,11.154,11.154,100000.0
2008-12-31 23:52:00,11.285,11.307,11.223,11.223,150000.0
2008-12-31 23:54:00,11.301,11.301,11.171,11.269,300000.0
2008-12-31 23:55:00,11.195,11.299,11.195,11.299,150000.0
2008-12-31 23:57:00,11.268,11.316,11.268,11.282,250000.0
2009-01-01 00:00:00,11.215,11.31,11.215,11.298,500000.0
2009-01-01 00:01:00,11.222,11.379,11.222,11.251,600000.0
2009-01-01 00:03:00,11.304,11.304,11.191,11.27,250000.0
2009-01-01 00:04:00,11.287,11.287,11.224,11.224,100000.0
2009-01-01 00:05:00,11.173,11.299,11.173,11.209,450000.0
2009-01-01 00:06:00,11.284,11.351,11.224,11.27,700000.0
2009-01-01 00:07:00,11.304,11.358,11.228,11.282,550000.0
2009-01-01 00:08:00,11.287,11.352,11.241,11.337,350000.0
2009-01-01 00:09:00,11.283,11.283,11.194,11.194,200000.0
2009-01-01 00:10:00,11.29,11.29,11.211,11.211,100000.0
2009-01-01 00:11:00,11.27,11.27,11.183,11.183,150000.0
2009-01-01 00:12:00,11.228,11.366,11.228,11.283,350000.0
2009-01-01 00:13:00,11.342,11.352,11.252,11.292,400000.0
2009-01-01 00:14:00,11.287,11.333,11.285,11.285,150000.0
2009-01-01 00:15:00,11.384,11.405,11.27,11.27,200000.0
2009-01-01 00:16:00,11.323,11.366,11.248,11.366,350000.0
2009-01-01 00:17:00,11.329,11.362,11.29,11.336,500000.0
2009-01-01 00:18:00,11.285,11.35,11.285,11.35,100000.0
2009-01-01 00:19:00,11.354,11.354,11.226,11.317,400000.0
2009-01-01 00:20:00,11.232,11.387,11.232,11.276,600000.0
2009-01-01 00:26:00,11.225,11.284,11.139,11.139,450000.0
2009-01-01 00:27:00,11.265,11.276,11.216,11.276,150000.0
2009-01-01 00:30:00,11.179,11.296,11.162,11.296,600000.0
2009-01-01 00:32:00,11.183,11.269,11.142,11.257,350000.0
2009-01-01 00:37:00,11.22,11.315,11.22,11.283,250000.0
2009-01-01 00:40:00,11.231,11.306,11.158,11.196,1150000.0
2009-01-01 00:41:00,11.367,11.367,11.287,11.298,300000.0
2009-01-01 00:42:00,11.22,11.279,11.196,11.279,250000.0
2009-01-01 00:50:00,11.274,11.314,11.188,11.308,1300000.0
2009-01-01 00:51:00,11.256,11.36,11.224,11.248,500000.0
2009-01-01 00:52:00,11.16,11.268,11.16,11.268,500000.0
2009-01-01 00:55:00,11.237,11.28,11.174,11.196,200000.0
2009-01-01 01:00:00,11.279,11.309,11.186,11.307,450000.0
2009-01-01 01:02:00,11.286,11.318,11.175,11.293,450000.0
2009-01-01 01:08:00,11.291,11.291,11.147,11.147,250000.0
2009-01-01 01:10:00,11.296,11.346,11.192,11.335,700000.0
2009-01-01 01:11:00,11.263,11.27,11.263,11.266,150000.0
2009-01-01 01:13:00,11.32,11.353,11.217,11.217,500000.0
2009-01-01 01:19:00,11.201,11.297,11.201,11.297,150000.0
2009-01-01 01:21:00,11.304,11.311,11.304,11.311,100000.0
2009-01-01 01:22:00,11.24,11.276,11.152,11.276,450000.0
2009-01-01 01:23:00,11.24,11.381,11.24,11.381,550000.0
2009-01-01 01:24:00,11.251,11.338,11.215,11.338,300000.0
2009-01-01 01:25:00,11.263,11.346,11.228,11.228,350000.0
2009-01-01 01:26:00,11.249,11.352,11.203,11.229,600000.0
2009-01-01 01:27:00,11.298,11.318,11.257,11.295,350000.0
2009-01-01 01:28:00,11.288,11.296,11.184,11.184,150000.0
2009-01-01 01:29:00,11.302,11.368,11.267,11.328,400000.0
2009-01-01 01:30:00,11.353,11.353,11.137,11.152,400000.0
2009-01-01 01:31:00,11.352,11.352,11.198,11.307,400000.0
2009-01-01 01:40:00,11.188,11.312,11.178,11.178,400000.0
2009-01-01 01:41:00,11.264,11.378,11.264,11.378,150000.0
2009-01-01 01:49:00,11.264,11.312,11.203,11.312,350000.0
2009-01-01 01:50:00,11.304,11.304,11.17,11.272,400000.0
2009-01-01 01:51:00,11.374,11.382,11.24,11.382,350000.0
2009-01-01 01:58:00,11.336,11.336,11.262,11.311,450000.0
2009-01-01 02:01:00,11.325,11.325,11.255,11.255,200000.0
2009-01-01 02:10:00,11.276,11.276,11.169,11.206,400000.0
2009-01-01 02:11:00,11.234,11.302,11.159,11.214,350000.0
2009-01-01 02:20:00,11.232,11.338,11.196,11.338,400000.0
2009-01-01 02:22:00,11.239,11.29,11.188,11.29,350000.0
2009-01-01 02:26:00,11.234,11.276,11.233,11.276,150000.0
2009-01-01 02:27:00,11.173,11.239,11.14,11.14,250000.0
2009-01-01 02:28:00,11.208,11.265,11.146,11.265,350000.0
2009-01-01 02:29:00,11.297,11.297,11.191,11.29,200000.0
2009-01-01 02:30:00,11.167,11.295,11.141,11.295,200000.0
2009-01-01 02:31:00,11.284,11.304,11.284,11.304,100000.0
2009-01-01 02:32:00,11.186,11.298,11.186,11.278,300000.0
2009-01-01 02:33:00,11.35,11.35,11.35,11.35,50000.0
2009-01-01 02:37:00,11.201,11.201,11.201,11.201,50000.0
2009-01-01 02:38:00,11.161,11.347,11.161,11.347,400000.0
2009-01-01 02:39:00,11.299,11.353,11.297,11.353,300000.0
2009-01-01 02:40:00,11.251,11.383,11.208,11.208,950000.0
2009-01-01 02:41:00,11.34,11.34,11.34,11.34,50000.0
2009-01-01 02:50:00,11.284,11.307,11.167,11.268,450000.0
2009-01-01 02:57:00,11.202,11.313,11.202,11.274,350000.0
2009-01-01 02:58:00,11.253,11.26,11.165,11.218,500000.0
2009-01-01 03:00:00,11.284,11.306,11.17,11.304,450000.0
2009-01-01 03:01:00,11.351,11.351,11.351,11.351,100000.0
2009-01-01 03:10:00,11.181,11.313,11.181,11.289,350000.0
2009-01-01 03:11:00,11.281,11.281,11.281,11.281,50000.0
2009-01-01 03:14:00,11.255,11.255,11.255,11.255,50000.0
2009-01-01 03:15:00,11.289,11.289,11.28,11.28,150000.0
2009-01-01 03:16:00,11.229,11.333,11.229,11.333,100000.0
2009-01-01 03:17:00,11.197,11.317,11.197,11.317,200000.0
2009-01-01 03:18:00,11.292,11.292,11.268,11.268,100000.0
2009-01-01 03:19:00,11.251,11.355,11.232,11.302,600000.0
2009-01-01 03:20:00,11.216,11.33,11.216,11.33,250000.0
2009-01-01 03:21:00,11.299,11.299,11.284,11.284,100000.0
2009-01-01 03:26:00,11.25,11.294,11.186,11.294,150000.0
2009-01-01 03:30:00,11.264,11.269,11.264,11.269,100000.0
2009-01-01 03:31:00,11.339,11.339,11.339,11.339,50000.0
2009-01-01 03:36:00,11.328,11.358,11.22,11.331,450000.0
2009-01-01 03:38:00,11.334,11.354,11.217,11.32,450000.0
2009-01-01 03:39:00,11.273,11.273,11.216,11.216,100000.0
2009-01-01 03:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 03:41:00,11.346,11.346,11.304,11.304,100000.0
2009-01-01 03:42:00,11.327,11.327,11.286,11.286,150000.0
2009-01-01 03:43:00,11.323,11.323,11.216,11.216,100000.0
2009-01-01 03:44:00,11.346,11.346,11.202,11.278,450000.0
2009-01-01 03:45:00,11.226,11.307,11.198,11.287,250000.0
2009-01-01 03:46:00,11.237,11.327,11.237,11.327,150000.0
2009-01-01 03:47:00,11.352,11.352,11.3,11.3,100000.0
2009-01-01 03:48:00,11.311,11.323,11.159,11.159,350000.0
2009-01-01 03:49:00,11.311,11.326,11.243,11.259,250000.0
2009-01-01 03:50:00,11.369,11.369,11.304,11.307,550000.0
2009-01-01 03:51:00,11.348,11.348,11.32,11.32,100000.0
2009-01-01 03:52:00,11.235,11.336,11.203,11.203,300000.0
2009-01-01 03:53:00,11.272,11.272,11.252,11.252,100000.0
2009-01-01 03:54:00,11.37,11.37,11.241,11.312,350000.0
2009-01-01 03:55:00,11.27,11.377,11.267,11.291,400000.0
2009-01-01 03:56:00,11.322,11.336,11.288,11.288,150000.0
2009-01-01 03:57:00,11.37,11.381,11.259,11.288,650000.0
2009-01-01 03:58:00,11.259,11.371,11.259,11.371,100000.0
2009-01-01 04:00:00,11.186,11.299,11.184,11.296,400000.0
2009-01-01 04:04:00,11.344,11.352,11.231,11.341,400000.0
2009-01-01 04:10:00,11.314,11.314,11.178,11.178,300000.0
2009-01-01 04:20:00,11.309,11.314,11.269,11.269,150000.0
2009-01-01 04:21:00,11.334,11.377,11.244,11.377,350000.0
2009-01-01 04:27:00,11.283,11.283,11.283,11.283,50000.0
2009-01-01 04:28:00,11.277,11.313,11.168,11.223,350000.0
2009-01-01 04:30:00,11.25,11.25,11.195,11.195,100000.0
2009-01-01 04:31:00,11.291,11.291,11.204,11.204,350000.0
2009-01-01 04:32:00,11.184,11.262,11.184,11.262,300000.0
2009-01-01 04:33:00,11.268,11.316,11.216,11.273,550000.0
2009-01-01 04:34:00,11.285,11.347,11.285,11.347,350000.0
2009-01-01 04:35:00,11.191,11.333,11.184,11.269,450000.0
2009-01-01 04:36:00,11.298,11.298,11.274,11.274,100000.0
2009-01-01 04:37:00,11.288,11.369,11.207,11.349,450000.0
2009-01-01 04:38:00,11.291,11.346,11.23,11.313,300000.0
2009-01-01 04:39:00,11.354,11.376,11.24,11.24,300000.0
2009-01-01 04:40:00,11.284,11.306,11.17,11.304,450000.0
2009-01-01 04:46:00,11.376,11.376,11.24,11.24,100000.0
2009-01-01 04:47:00,11.354,11.376,11.24,11.351,450000.0
2009-01-01 04:49:00,11.296,11.296,11.162,11.258,250000.0
2009-01-01 04:51:00,11.349,11.353,11.349,11.353,100000.0
2009-01-01 04:53:00,11.194,11.28,11.186,11.202,250000.0
2009-01-01 04:54:00,11.258,11.258,11.258,11.258,50000.0
2009-01-01 04:55:00,11.339,11.339,11.237,11.237,150000.0
2009-01-01 04:56:00,11.196,11.264,11.196,11.264,150000.0
2009-01-01 04:57:00,11.338,11.338,11.237,11.328,200000.0
2009-01-01 05:01:00,11.289,11.311,11.228,11.281,300000.0
2009-01-01 05:04:00,11.313,11.321,11.177,11.321,650000.0
2009-01-01 05:07:00,11.312,11.312,11.234,11.306,350000.0
2009-01-01 05:10:00,11.206,11.335,11.152,11.335,500000.0
2009-01-01 05:15:00,11.274,11.296,11.16,11.271,450000.0
2009-01-01 05:21:00,11.268,11.308,11.194,11.308,250000.0
2009-01-01 05:27:00,11.284,11.308,11.168,11.274,450000.0
2009-01-01 05:30:00,11.273,11.314,11.214,11.229,450000.0
2009-01-01 05:31:00,11.381,11.384,11.298,11.384,400000.0
2009-01-01 05:32:00,11.309,11.309,11.212,11.252,400000.0
2009-01-01 05:34:00,11.35,11.389,11.247,11.247,550000.0
2009-01-01 05:35:00,11.303,11.303,11.186,11.186,350000.0
2009-01-01 05:36:00,11.3,11.355,11.221,11.221,300000.0
2009-01-01 05:40:00,11.309,11.311,11.197,11.287,450000.0
2009-01-01 05:41:00,11.214,11.303,11.214,11.301,200000.0
2009-01-01 05:42:00,11.3,11.3,11.161,11.274,200000.0
2009-01-01 05:50:00,11.281,11.311,11.172,11.259,550000.0
2009-01-01 05:51:00,11.329,11.348,11.29,11.304,400000.0
2009-01-01 05:53:00,11.251,11.336,11.204,11.28,400000.0
2009-01-01 05:57:00,11.239,11.27,11.179,11.179,250000.0
2009-01-01 05:58:00,11.291,11.291,11.2,11.289,200000.0
2009-01-01 05:59:00,11.249,11.356,11.249,11.356,200000.0
2009-01-01 06:00:00,11.234,11.301,11.179,11.281,500000.0
2009-01-01 06:03:00,11.314,11.314,11.189,11.253,550000.0
2009-01-01 06:10:00,11.233,11.277,11.173,11.273,550000.0
2009-01-01 06:11:00,11.263,11.263,11.148,11.174,400000.0
2009-01-01 06:15:00,11.226,11.304,11.189,11.189,400000.0
2009-01-01 06:20:00,11.304,11.306,11.195,11.282,500000.0
2009-01-01 06:24:00,11.199,11.289,11.199,11.289,150000.0
2009-01-01 06:25:00,11.276,11.304,11.166,11.221,450000.0
2009-01-01 06:28:00,11.178,11.265,11.178,11.254,150000.0
2009-01-01 06:30:00,11.28,11.319,11.202,11.281,550000.0
2009-01-01 06:31:00,11.235,11.365,11.211,11.211,400000.0
2009-01-01 06:32:00,11.321,11.321,11.176,11.247,300000.0
2009-01-01 06:34:00,11.278,11.349,11.268,11.285,400000.0
2009-01-01 06:40:00,11.308,11.314,11.162,11.276,450000.0
2009-01-01 06:46:00,11.227,11.314,11.197,11.27,550000.0
2009-01-01 06:50:00,11.282,11.308,11.194,11.268,500000.0
2009-01-01 06:52:00,11.207,11.315,11.207,11.265,350000.0
2009-01-01 06:53:00,11.266,11.332,11.2,11.229,550000.0
2009-01-01 06:58:00,11.25,11.25,11.13,11.152,450000.0
2009-01-01 07:00:00,11.288,11.289,11.2,11.258,350000.0
2009-01-01 07:02:00,11.158,11.261,11.158,11.261,250000.0
2009-01-01 07:10:00,11.309,11.309,11.158,11.255,350000.0
2009-01-01 07:20:00,11.291,11.291,11.178,11.291,350000.0
2009-01-01 07:22:00,11.199,11.279,11.189,11.237,350000.0
2009-01-01 07:30:00,11.284,11.309,11.173,11.173,500000.0
2009-01-01 07:40:00,11.224,11.309,11.173,11.219,400000.0
2009-01-01 07:45:00,11.29,11.292,11.207,11.207,350000.0
2009-01-01 07:50:00,11.29,11.29,11.179,11.228,400000.0
2009-01-01 08:00:00,11.19,11.308,11.19,11.258,350000.0
2009-01-01 08:05:00,11.213,11.299,11.163,11.264,500000.0
2009-01-01 08:10:00,11.298,11.311,11.188,11.304,400000.0
2009-01-01 08:14:00,11.291,11.307,11.18,11.302,400000.0
2009-01-01 08:20:00,11.208,11.309,11.179,11.293,400000.0
2009-01-01 08:23:00,11.226,11.331,11.191,11.276,350000.0
2009-01-01 08:26:00,11.301,11.357,11.232,11.232,500000.0
2009-01-01 08:27:00,11.232,11.324,11.22,11.281,400000.0
2009-01-01 08:30:00,11.201,11.309,11.2,11.308,500000.0
2009-01-01 08:40:00,11.314,11.314,11.175,11.278,350000.0
2009-01-01 08:43:00,11.191,11.292,11.191,11.268,350000.0
2009-01-01 08:48:00,11.28,11.28,11.165,11.234,250000.0
2009-01-01 08:50:00,11.221,11.309,11.196,11.201,550000.0
2009-01-01 08:57:00,11.291,11.322,11.249,11.249,350000.0
2009-01-01 09:00:00,11.287,11.308,11.193,11.244,1500000.0
2009-01-01 09:10:00,11.232,11.314,11.193,11.245,450000.0
2009-01-01 09:14:00,11.216,11.328,11.216,11.262,400000.0
2009-01-01 09:19:00,11.303,11.34,11.212,11.216,500000.0
2009-01-01 09:20:00,11.23,11.279,11.194,11.268,350000.0
2009-01-01 09:23:00,11.269,11.296,11.183,11.296,400000.0
2009-01-01 09:24:00,11.252,11.299,11.227,11.227,350000.0
2009-01-01 09:30:00,11.233,11.309,11.183,11.223,450000.0
2009-01-01 09:31:00,11.277,11.277,11.184,11.21,350000.0
2009-01-01 09:34:00,11.178,11.311,11.158,11.175,1950000.0
2009-01-01 09:40:00,11.284,11.306,11.191,11.306,500000.0
2009-01-01 09:50:00,11.233,11.31,11.169,11.177,350000.0
2009-01-01 09:59:00,11.186,11.277,11.186,11.277,300000.0
2009-01-01 10:00:00,11.302,11.302,11.179,11.183,350000.0
2009-01-01 10:06:00,11.184,11.248,11.183,11.232,450000.0
2009-01-01 10:09:00,11.199,11.282,11.175,11.216,350000.0
2009-01-01 10:10:00,11.273,11.314,11.171,11.171,650000.0
2009-01-01 10:18:00,11.306,11.306,11.169,11.29,300000.0
2009-01-01 10:20:00,11.202,11.281,11.183,11.276,350000.0
2009-01-01 10:21:00,11.261,11.282,11.166,11.239,350000.0
2009-01-01 10:30:00,11.29,11.29,11.209,11.21,400000.0
2009-01-01 10:34:00,11.228,11.333,11.177,11.233,450000.0
2009-01-01 10:40:00,11.23,11.311,11.173,11.268,550000.0
2009-01-01 10:41:00,11.379,11.384,11.242,11.287,400000.0
2009-01-01 10:50:00,11.305,11.311,11.183,11.192,450000.0
2009-01-01 10:55:00,11.213,11.361,11.213,11.316,400000.0
2009-01-01 11:00:00,11.221,11.314,11.212,11.228,400000.0
2009-01-01 11:07:00,11.205,11.295,11.205,11.27,300000.0
2009-01-01 11:10:00,11.188,11.313,11.188,11.272,450000.0
2009-01-01 11:19:00,11.246,11.33,11.22,11.233,450000.0
2009-01-01 11:20:00,11.3,11.309,11.216,11.309,500000.0
2009-01-01 11:22:00,11.212,11.27,11.172,11.27,500000.0
2009-01-01 11:30:00,11.22,11.307,11.195,11.224,400000.0
2009-01-01 11:32:00,11.314,11.314,11.196,11.269,650000.0
2009-01-01 11:35:00,11.277,11.277,11.176,11.241,400000.0
2009-01-01 11:40:00,11.309,11.311,11.208,11.208,500000.0
2009-01-01 11:44:00,11.264,11.324,11.173,11.275,550000.0
2009-01-01 11:46:00,11.267,11.302,11.193,11.228,350000.0
2009-01-01 11:50:00,11.308,11.308,11.181,11.192,350000.0
2009-01-01 11:54:00,11.173,11.314,11.173,11.289,650000.0
2009-01-01 11:57:00,11.249,11.287,11.142,11.169,550000.0
2009-01-01 12:00:00,11.231,11.311,11.206,11.311,450000.0
2009-01-01 12:01:00,11.305,11.305,11.164,11.275,500000.0
2009-01-01 12:02:00,11.315,11.337,11.218,11.24,500000.0
2009-01-01 12:10:00,11.312,11.312,11.244,11.29,350000.0
2009-01-01 12:15:00,11.298,11.314,11.213,11.29,350000.0
2009-01-01 12:16:00,11.246,11.291,11.182,11.291,500000.0
2009-01-01 12:20:00,11.308,11.314,11.23,11.23,350000.0
2009-01-01 12:22:00,11.228,11.297,11.165,11.24,450000.0
2009-01-01 12:23:00,11.287,11.312,11.189,11.248,550000.0
2009-01-01 12:25:00,11.291,11.335,11.227,11.227,450000.0
2009-01-01 12:26:00,11.249,11.263,11.182,11.215,350000.0
2009-01-01 12:27:00,11.252,11.334,11.176,11.304,500000.0
2009-01-01 12:29:00,11.244,11.314,11.188,11.234,400000.0
2009-01-01 12:30:00,11.224,11.31,11.197,11.31,400000.0
2009-01-01 12:33:00,11.183,11.311,11.183,11.274,450000.0
2009-01-01 12:37:00,11.319,11.334,11.228,11.288,400000.0
2009-01-01 12:40:00,11.171,11.314,11.171,11.216,450000.0
2009-01-01 12:50:00,11.201,11.313,11.188,11.296,450000.0
2009-01-01 12:59:00,11.192,11.302,11.192,11.216,350000.0
2009-01-01 13:00:00,11.176,11.307,11.176,11.234,550000.0
2009-01-01 13:06:00,11.315,11.34,11.196,11.245,450000.0
2009-01-01 13:10:00,11.179,11.314,11.179,11.312,500000.0
2009-01-01 13:20:00,11.259,11.314,11.178,11.209,800000.0
2009-01-01 13:23:00,11.266,11.27,11.158,11.2,450000.0
2009-01-01 13:25:00,11.181,11.309,11.178,11.276,450000.0
2009-01-01 13:26:00,11.276,11.317,11.276,11.308,150000.0
2009-01-01 13:30:00,11.286,11.286,11.201,11.274,450000.0
2009-01-01 13:37:00,11.203,11.358,11.203,11.325,400000.0
2009-01-01 13:40:00,11.178,11.28,11.178,11.278,300000.0
2009-01-01 13:44:00,11.167,11.299,11.147,11.299,450000.0
2009-01-01 13:50:00,11.217,11.311,11.176,11.178,550000.0
2009-01-01 13:51:00,11.207,11.207,11.185,11.185,100000.0
2009-01-01 14:00:00,11.219,11.31,11.183,11.27,600000.0
2009-01-01 14:02:00,11.279,11.279,11.154,11.257,350000.0
2009-01-01 14:04:00,11.19,11.319,11.19,11.313,400000.0
2009-01-01 14:08:00,11.187,11.264,11.139,11.255,400000.0
2009-01-01 14:10:00,11.237,11.311,11.178,11.307,400000.0
2009-01-01 14:12:00,11.19,11.263,11.19,11.207,350000.0
2009-01-01 14:14:00,11.214,11.296,11.214,11.229,350000.0
2009-01-01 14:18:00,11.23,11.276,11.2,11.248,400000.0
2009-01-01 14:20:00,11.283,11.311,11.197,11.272,500000.0
2009-01-01 14:26:00,11.305,11.316,11.199,11.296,300000.0
2009-01-01 14:30:00,11.188,11.311,11.179,11.308,550000.0
2009-01-01 14:31:00,11.277,11.277,11.148,11.204,400000.0
2009-01-01 14:32:00,11.174,11.174,11.174,11.174,50000.0
2009-01-01 14:40:00,11.185,11.334,11.174,11.334,400000.0
2009-01-01 14:41:00,11.323,11.342,11.208,11.312,450000.0
2009-01-01 14:43:00,11.308,11.324,11.21,11.324,350000.0
2009-01-01 14:50:00,11.233,11.306,11.204,11.211,500000.0
2009-01-01 14:53:00,11.301,11.334,11.208,11.334,450000.0
2009-01-01 15:00:00,11.208,11.311,11.179,11.298,350000.0
2009-01-01 15:03:00,11.281,11.298,11.162,11.27,450000.0
2009-01-01 15:07:00,11.275,11.333,11.228,11.235,500000.0
2009-01-01 15:10:00,11.209,11.311,11.201,11.221,500000.0
2009-01-01 15:17:00,11.262,11.302,11.214,11.228,550000.0
2009-01-01 15:20:00,11.197,11.312,11.178,11.178,550000.0
2009-01-01 15:21:00,11.19,11.294,11.19,11.207,350000.0
2009-01-01 15:30:00,11.312,11.312,11.197,11.197,350000.0
2009-01-01 15:33:00,11.234,11.317,11.193,11.295,400000.0
2009-01-01 15:37:00,11.265,11.296,11.18,11.237,550000.0
2009-01-01 15:40:00,11.232,11.314,11.188,11.223,500000.0
2009-01-01 15:50:00,11.271,11.292,11.195,11.195,500000.0
2009-01-01 15:59:00,11.318,11.32,11.234,11.307,550000.0
2009-01-01 16:00:00,11.185,11.305,11.185,11.199,350000.0
2009-01-01 16:10:00,11.221,11.3,11.178,11.27,350000.0
2009-01-01 16:13:00,11.222,11.328,11.207,11.27,400000.0
2009-01-01 16:20:00,11.177,11.307,11.177,11.244,400000.0
2009-01-01 16:30:00,11.194,11.304,11.194,11.279,550000.0
2009-01-01 16:33:00,11.311,11.311,11.177,11.227,400000.0
2009-01-01 16:40:00,11.313,11.313,11.178,11.202,550000.0
2009-01-01 16:50:00,11.277,11.296,11.183,11.296,500000.0
2009-01-01 17:00:00,11.166,11.313,11.166,11.289,450000.0
2009-01-01 17:01:00,11.219,11.314,11.193,11.314,350000.0
2009-01-01 17:10:00,11.302,11.314,11.193,11.273,500000.0
2009-01-01 17:12:00,11.299,11.299,11.159,11.257,450000.0
2009-01-01 17:17:00,11.249,11.291,11.182,11.29,250000.0
2009-01-01 17:19:00,11.196,11.284,11.156,11.201,400000.0
2009-01-01 17:20:00,11.216,11.296,11.196,11.296,550000.0
2009-01-01 17:22:00,11.268,11.296,11.183,11.248,550000.0
2009-01-01 17:24:00,11.296,11.305,11.203,11.281,350000.0
2009-01-01 17:26:00,11.278,11.295,11.176,11.286,550000.0
2009-01-01 17:30:00,11.281,11.311,11.168,11.267,500000.0
2009-01-01 17:40:00,11.308,11.311,11.171,11.309,450000.0
2009-01-01 17:43:00,11.306,11.31,11.171,11.296,500000.0
2009-01-01 17:46:00,11.279,11.279,11.114,11.189,750000.0
2009-01-01 17:50:00,11.293,11.311,11.196,11.223,600000.0
2009-01-01 17:54:00,11.264,11.301,11.184,11.259,450000.0
2009-01-01 17:55:00,11.312,11.312,11.18,11.263,400000.0
2009-01-01 17:56:00,11.188,11.293,11.188,11.293,350000.0
2009-01-01 18:00:00,11.228,11.314,11.178,11.307,650000.0
2009-01-01 18:10:00,11.217,11.305,11.217,11.286,350000.0
2009-01-01 18:19:00,11.201,11.341,11.201,11.282,400000.0
2009-01-01 18:20:00,11.233,11.312,11.202,11.233,700000.0
2009-01-01 18:22:00,11.296,11.312,11.196,11.31,450000.0
2009-01-01 18:25:00,11.184,11.345,11.184,11.243,350000.0
2009-01-01 18:29:00,11.227,11.312,11.207,11.227,700000.0
2009-01-01 18:30:00,11.293,11.294,11.175,11.286,400000.0
2009-01-01 18:32:00,11.24,11.246,11.163,11.177,350000.0
2009-01-01 18:34:00,11.252,11.326,11.179,11.179,550000.0
2009-01-01 18:40:00,11.177,11.313,11.163,11.204,600000.0
2009-01-01 18:50:00,11.306,11.308,11.178,11.259,950000.0
2009-01-01 18:51:00,11.304,11.313,11.193,11.313,550000.0
2009-01-01 19:00:00,11.228,11.297,11.228,11.297,350000.0
2009-01-01 19:03:00,11.168,11.309,11.168,11.196,550000.0
2009-01-01 19:10:00,11.271,11.309,11.181,11.23,450000.0
2009-01-01 19:11:00,11.308,11.314,11.23,11.314,550000.0
2009-01-01 19:20:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 19:26:00,11.309,11.311,11.186,11.292,400000.0
2009-01-01 19:29:00,11.281,11.314,11.196,11.288,550000.0
2009-01-01 19:30:00,11.188,11.298,11.188,11.286,400000.0
2009-01-01 19:40:00,11.221,11.284,11.173,11.173,700000.0
2009-01-01 19:45:00,11.334,11.371,11.195,11.195,500000.0
2009-01-01 19:47:00,11.262,11.262,11.152,11.178,400000.0
2009-01-01 19:49:00,11.317,11.354,11.247,11.249,350000.0
2009-01-01 20:00:00,11.204,11.309,11.201,11.305,350000.0
2009-01-01 20:05:00,11.278,11.309,11.204,11.309,350000.0
2009-01-01 20:10:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 20:16:00,11.284,11.306,11.167,11.274,450000.0
2009-01-01 20:20:00,11.259,11.312,11.176,11.311,400000.0
2009-01-01 20:26:00,11.298,11.31,11.198,11.209,400000.0
2009-01-01 20:30:00,11.313,11.313,11.188,11.256,750000.0
2009-01-01 20:32:00,11.309,11.309,11.249,11.249,100000.0
2009-01-01 20:33:00,11.172,11.279,11.172,11.177,500000.0
2009-01-01 20:35:00,11.264,11.286,11.152,11.266,450000.0
2009-01-01 20:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 20:44:00,11.283,11.313,11.171,11.29,450000.0
2009-01-01 20:45:00,11.296,11.311,11.232,11.311,200000.0
2009-01-01 20:50:00,11.275,11.284,11.275,11.284,100000.0
2009-01-01 20:51:00,11.262,11.285,11.262,11.279,150000.0
2009-01-01 20:56:00,11.318,11.318,11.211,11.309,550000.0
2009-01-01 20:58:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 20:59:00,11.222,11.323,11.198,11.268,300000.0
2009-01-01 21:00:00,11.314,11.314,11.171,11.271,350000.0
2009-01-01 21:02:00,11.308,11.308,11.212,11.268,450000.0
2009-01-01 21:03:00,11.249,11.328,11.214,11.253,450000.0
2009-01-01 21:05:00,11.158,11.256,11.158,11.256,100000.0
2009-01-01 21:10:00,11.306,11.308,11.206,11.206,350000.0
2009-01-01 21:17:00,11.285,11.323,11.212,11.275,350000.0
2009-01-01 21:20:00,11.313,11.313,11.194,11.304,400000.0
2009-01-01 21:25:00,11.294,11.295,11.182,11.197,350000.0
2009-01-01 21:30:00,11.237,11.314,11.188,11.249,500000.0
2009-01-01 21:34:00,11.31,11.314,11.176,11.314,400000.0
2009-01-01 21:35:00,11.246,11.303,11.181,11.303,350000.0
2009-01-01 21:38:00,11.256,11.303,11.169,11.303,500000.0
2009-01-01 21:40:00,11.176,11.176,11.176,11.176,50000.0
2009-01-01 21:41:00,11.176,11.232,11.175,11.232,150000.0
2009-01-01 21:43:00,11.242,11.354,11.231,11.32,600000.0
2009-01-01 21:50:00,11.259,11.308,11.188,11.188,550000.0
2009-01-01 22:00:00,11.31,11.314,11.178,11.314,450000.0
2009-01-01 22:10:00,11.239,11.307,11.207,11.271,650000.0
2009-01-01 22:18:00,11.2,11.308,11.2,11.3,350000.0
2009-01-01 22:20:00,11.232,11.276,11.171,11.171,350000.0
2009-01-01 22:27:00,11.278,11.309,11.155,11.232,550000.0
2009-01-01 22:28:00,11.295,11.295,11.273,11.273,100000.0
2009-01-01 22:30:00,11.308,11.308,11.228,11.228,300000.0
2009-01-01 22:34:00,11.142,11.226,11.142,11.189,150000.0
2009-01-01 22:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 22:50:00,11.209,11.306,11.209,11.304,150000.0
2009-01-01 22:51:00,11.22,11.28,11.191,11.221,300000.0
2009-01-01 22:56:00,11.241,11.336,11.196,11.291,350000.0
2009-01-01 23:00:00,11.273,11.307,11.19,11.291,400000.0
2009-01-01 23:10:00,11.198,11.314,11.171,11.202,300000.0
2009-01-01 23:14:00,11.269,11.269,11.205,11.205,150000.0
2009-01-01 23:20:00,11.251,11.31,11.172,11.232,550000.0
2009-01-01 23:30:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 23:35:00,11.271,11.303,11.181,11.302,400000.0
2009-01-01 23:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 23:49:00,11.286,11.31,11.175,11.288,450000.0
2009-01-01 23:50:00,11.284,11.284,11.284,11.284,50000.0
2009-01-02 00:00:00,11.281,11.364,11.281,11.302,500000.0
2009-01-02 00:01:00,11.276,11.313,11.172,11.219,600000.0
2009-01-02 00:07:00,11.301,11.301,11.212,11.278,550000.0
2009-01-02 00:10:00,11.284,11.306,11.17,11.281,450000.0
2009-01-02 00:20:00,11.217,11.309,11.188,11.204,600000.0
2009-01-02 00:24:00,11.179,11.299,11.179,11.217,400000.0
2009-01-02 00:28:00,11.274,11.307,11.162,11.283,450000.0
2009-01-02 00:30:00,11.189,11.306,11.172,11.306,600000.0
2009-01-02 00:31:00,11.172,11.212,11.172,11.212,150000.0
2009-01-02 00:39:00,11.305,11.305,11.187,11.219,200000.0
2009-01-02 00:40:00,11.231,11.306,11.158,11.196,1150000.0
2009-01-02 00:42:00,11.199,11.275,11.169,11.275,250000.0
2009-01-02 00:43:00,11.293,11.309,11.267,11.309,200000.0
2009-01-02 00:49:00,11.178,11.287,11.178,11.18,500000.0
2009-01-02 00:50:00,11.274,11.314,11.188,11.308,1300000.0
2009-01-02 00:52:00,11.24,11.36,11.24,11.324,500000.0
2009-01-02 00:53:00,11.314,11.349,11.246,11.289,400000.0
2009-01-02 00:54:00,11.23,11.296,11.225,11.263,200000.0
2009-01-02 00:55:00,11.297,11.332,11.28,11.28,200000.0
2009-01-02 00:56:00,11.225,11.317,11.171,11.317,250000.0
2009-01-02 00:57:00,11.234,11.32,11.231,11.32,150000.0
2009-01-02 00:58:00,11.309,11.358,11.257,11.358,350000.0
2009-01-02 00:59:00,11.185,11.317,11.185,11.317,300000.0
2009-01-02 01:00:00,11.314,11.339,11.187,11.33,450000.0
2009-01-02 01:01:00,11.25,11.347,11.221,11.259,300000.0
2009-01-02 01:02:00,11.264,11.364,11.259,11.337,350000.0
2009-01-02 01:03:00,11.286,11.358,11.219,11.358,650000.0
2009-01-02 01:04:00,11.328,11.328,11.258,11.278,150000.0
2009-01-02 01:05:00,11.334,11.348,11.245,11.348,300000.0
2009-01-02 01:06:00,11.351,11.354,11.215,11.319,550000.0
2009-01-02 01:07:00,11.346,11.379,11.239,11.379,350000.0
2009-01-02 01:08:00,11.386,11.386,11.242,11.242,250000.0
2009-01-02 01:09:00,11.371,11.386,11.264,11.375,200000.0
2009-01-02 01:10:00,11.304,11.366,11.232,11.324,700000.0
2009-01-02 01:11:00,11.253,11.367,11.229,11.317,550000.0
2009-01-02 01:12:00,11.318,11.355,11.23,11.269,400000.0
2009-01-02 01:13:00,11.352,11.362,11.239,11.239,500000.0
2009-01-02 01:14:00,11.35,11.35,11.25,11.25,400000.0
2009-01-02 01:15:00,11.357,11.357,11.163,11.193,400000.0
2009-01-02 01:16:00,11.253,11.36,11.245,11.322,400000.0
2009-01-02 01:17:00,11.273,11.368,11.236,11.236,500000.0
2009-01-02 01:18:00,11.346,11.382,11.314,11.378,350000.0
2009-01-02 01:19:00,11.283,11.386,11.283,11.386,150000.0
2009-01-02 01:20:00,11.293,11.396,11.257,11.348,750000.0
2009-01-02 01:21:00,11.358,11.396,11.235,11.248,400000.0
2009-01-02 01:22:00,11.222,11.296,11.165,11.279,550000.0
2009-01-02 01:23:00,11.193,11.339,11.188,11.339,550000.0
2009-01-02 01:24:00,11.284,11.317,11.222,11.317,300000.0
2009-01-02 01:25:00,11.306,11.306,11.277,11.277,150000.0
2009-01-02 01:27:00,11.262,11.312,11.221,11.312,350000.0
2009-01-02 01:28:00,11.25,11.307,11.185,11.185,300000.0
2009-01-02 01:29:00,11.254,11.341,11.202,11.341,400000.0
2009-01-02 01:30:00,11.366,11.37,11.228,11.228,400000.0
2009-01-02 01:34:00,11.304,11.326,11.19,11.301,450000.0
2009-01-02 01:35:00,11.319,11.357,11.219,11.357,200000.0
2009-01-02 01:36:00,11.341,11.341,11.211,11.308,200000.0
2009-01-02 01:38:00,11.381,11.381,11.239,11.338,400000.0
2009-01-02 01:39:00,11.361,11.384,11.262,11.384,450000.0
2009-01-02 01:40:00,11.25,11.416,11.25,11.264,400000.0
2009-01-02 01:46:00,11.295,11.366,11.252,11.283,400000.0
2009-01-02 01:47:00,11.296,11.378,11.296,11.378,100000.0
2009-01-02 01:48:00,11.334,11.334,11.301,11.301,150000.0
2009-01-02 01:49:00,11.324,11.35,11.248,11.346,350000.0
2009-01-02 01:50:00,11.344,11.376,11.237,11.343,400000.0
2009-01-02 01:51:00,11.355,11.363,11.215,11.355,350000.0
2009-01-02 01:52:00,11.345,11.345,11.323,11.323,250000.0
2009-01-02 01:53:00,11.347,11.367,11.289,11.367,300000.0
2009-01-02 01:56:00,11.372,11.372,11.23,11.23,400000.0
2009-01-02 01:58:00,11.362,11.362,11.293,11.338,450000.0
2009-01-02 01:59:00,11.275,11.332,11.275,11.332,150000.0
2009-01-02 02:05:00,11.366,11.38,11.293,11.355,500000.0
2009-01-02 02:08:00,11.283,11.33,11.209,11.33,150000.0
2009-01-02 02:09:00,11.335,11.335,11.2,11.313,500000.0
2009-01-02 02:10:00,11.296,11.297,11.176,11.219,400000.0
2009-01-02 02:11:00,11.278,11.341,11.212,11.264,350000.0
2009-01-02 02:12:00,11.244,11.324,11.209,11.22,500000.0
2009-01-02 02:13:00,11.262,11.288,11.262,11.288,100000.0
2009-01-02 02:15:00,11.259,11.365,11.259,11.274,400000.0
2009-01-02 02:16:00,11.327,11.327,11.155,11.199,500000.0
2009-01-02 02:17:00,11.279,11.367,11.218,11.336,300000.0
2009-01-02 02:18:00,11.324,11.373,11.25,11.254,400000.0
2009-01-02 02:19:00,11.35,11.35,11.288,11.321,350000.0
2009-01-02 02:20:00,11.243,11.315,11.2,11.303,400000.0
2009-01-02 02:21:00,11.264,11.338,11.21,11.337,400000.0
2009-01-02 02:22:00,11.287,11.341,11.226,11.312,350000.0
2009-01-02 02:23:00,11.315,11.356,11.278,11.278,250000.0
2009-01-02 02:26:00,11.278,11.307,11.259,11.307,200000.0
2009-01-02 02:27:00,11.211,11.3,11.166,11.166,250000.0
2009-01-02 02:28:00,11.257,11.315,11.2,11.298,450000.0
2009-01-02 02:29:00,11.314,11.315,11.164,11.315,250000.0
2009-01-02 02:30:00,11.265,11.285,11.137,11.28,500000.0
2009-01-02 02:31:00,11.289,11.289,11.259,11.259,150000.0
2009-01-02 02:33:00,11.226,11.313,11.202,11.202,150000.0
2009-01-02 02:34:00,11.227,11.324,11.212,11.242,300000.0
2009-01-02 02:35:00,11.295,11.295,11.202,11.218,500000.0
2009-01-02 02:37:00,11.198,11.318,11.198,11.271,550000.0
2009-01-02 02:38:00,11.161,11.284,11.161,11.282,400000.0
2009-01-02 02:39:00,11.293,11.305,11.242,11.282,550000.0
2009-01-02 02:40:00,11.209,11.342,11.209,11.223,950000.0
2009-01-02 02:42:00,11.27,11.302,11.167,11.28,450000.0
2009-01-02 02:44:00,11.261,11.299,11.176,11.299,250000.0
2009-01-02 02:45:00,11.275,11.321,11.17,11.232,450000.0
2009-01-02 02:46:00,11.273,11.294,11.273,11.294,150000.0
2009-01-02 02:48:00,11.298,11.298,11.255,11.258,200000.0
2009-01-02 02:50:00,11.243,11.283,11.243,11.283,100000.0
2009-01-02 02:51:00,11.296,11.296,11.197,11.225,350000.0
2009-01-02 02:53:00,11.219,11.299,11.219,11.279,500000.0
2009-01-02 02:55:00,11.202,11.298,11.171,11.171,450000.0
2009-01-02 02:56:00,11.289,11.342,11.275,11.297,350000.0
2009-01-02 02:57:00,11.229,11.331,11.228,11.307,350000.0
2009-01-02 02:58:00,11.285,11.285,11.182,11.244,500000.0
2009-01-02 03:00:00,11.274,11.296,11.16,11.294,450000.0
2009-01-02 03:02:00,11.289,11.311,11.175,11.286,450000.0
2009-01-02 03:07:00,11.188,11.291,11.188,11.291,100000.0
2009-01-02 03:08:00,11.176,11.288,11.152,11.288,400000.0
2009-01-02 03:09:00,11.176,11.298,11.129,11.217,750000.0
2009-01-02 03:10:00,11.148,11.281,11.148,11.281,400000.0
2009-01-02 03:11:00,11.291,11.291,11.291,11.291,50000.0
2009-01-02 03:12:00,11.272,11.284,11.14,11.244,500000.0
2009-01-02 03:13:00,11.179,11.297,11.179,11.196,350000.0
2009-01-02 03:15:00,11.185,11.185,11.183,11.183,100000.0
2009-01-02 03:16:00,11.167,11.274,11.163,11.163,300000.0
2009-01-02 03:17:00,11.215,11.251,11.19,11.227,200000.0
2009-01-02 03:18:00,11.237,11.237,11.193,11.193,150000.0
2009-01-02 03:19:00,11.221,11.257,11.186,11.206,650000.0
2009-01-02 03:20:00,11.166,11.247,11.163,11.247,200000.0
2009-01-02 03:21:00,11.187,11.243,11.187,11.243,100000.0
2009-01-02 03:22:00,11.205,11.216,11.123,11.216,250000.0
2009-01-02 03:23:00,11.249,11.251,11.249,11.251,100000.0
2009-01-02 03:24:00,11.219,11.26,11.176,11.176,250000.0
2009-01-02 03:26:00,11.275,11.275,11.172,11.244,400000.0
2009-01-02 03:27:00,11.229,11.276,11.167,11.202,350000.0
2009-01-02 03:30:00,11.214,11.214,11.137,11.203,150000.0
2009-01-02 03:31:00,11.234,11.285,11.224,11.285,150000.0
2009-01-02 03:32:00,11.291,11.291,11.291,11.291,50000.0
2009-01-02 03:34:00,11.264,11.291,11.152,11.27,450000.0
2009-01-02 03:37:00,11.218,11.25,11.188,11.188,300000.0
2009-01-02 03:38:00,11.234,11.256,11.12,11.231,450000.0
2009-01-02 03:39:00,11.189,11.189,11.11,11.11,100000.0
2009-01-02 03:40:00,11.226,11.281,11.146,11.219,450000.0
2009-01-02 03:41:00,11.259,11.259,11.177,11.231,350000.0
2009-01-02 03:42:00,11.216,11.216,11.212,11.212,100000.0
2009-01-02 03:44:00,11.219,11.241,11.105,11.216,450000.0
2009-01-02 03:45:00,11.12,11.23,11.12,11.23,250000.0
2009-01-02 03:46:00,11.205,11.226,11.085,11.226,300000.0
2009-01-02 03:47:00,11.128,11.231,11.126,11.126,300000.0
2009-01-02 03:48:00,11.121,11.153,11.025,11.025,350000.0
2009-01-02 03:49:00,11.151,11.165,11.117,11.149,250000.0
2009-01-02 03:50:00,11.184,11.184,11.101,11.106,550000.0
2009-01-02 03:51:00,11.037,11.106,10.966,11.106,550000.0
2009-01-02 03:52:00,10.978,11.131,10.978,11.038,300000.0
2009-01-02 03:53:00,11.119,11.159,11.068,11.075,450000.0
2009-01-02 03:54:00,11.138,11.144,11.035,11.144,350000.0
2009-01-02 03:55:00,11.049,11.156,11.016,11.101,400000.0
2009-01-02 03:56:00,11.079,11.127,11.079,11.101,150000.0
2009-01-02 03:57:00,11.114,11.209,11.062,11.09,650000.0
2009-01-02 03:58:00,11.102,11.144,11.044,11.144,450000.0
2009-01-02 03:59:00,11.14,11.14,11.005,11.052,500000.0
2009-01-02 04:00:00,11.038,11.179,11.038,11.136,400000.0
2009-01-02 04:01:00,11.137,11.137,11.052,11.101,350000.0
2009-01-02 04:02:00,11.125,11.203,11.07,11.084,400000.0
2009-01-02 04:03:00,11.125,11.155,11.125,11.127,200000.0
2009-01-02 04:04:00,11.16,11.16,11.002,11.117,400000.0
2009-01-02 04:05:00,11.138,11.161,11.045,11.066,600000.0
2009-01-02 04:06:00,11.064,11.145,11.011,11.011,550000.0
2009-01-02 04:07:00,11.154,11.154,11.154,11.154,50000.0
2009-01-02 04:08:00,11.059,11.146,11.059,11.087,400000.0
2009-01-02 04:09:00,11.118,11.191,11.08,11.175,800000.0
2009-01-02 04:10:00,11.169,11.186,11.054,11.054,300000.0
2009-01-02 04:11:00,11.161,11.171,11.114,11.114,300000.0
2009-01-02 04:12:00,11.164,11.164,11.043,11.129,500000.0
2009-01-02 04:13:00,11.068,11.197,11.046,11.063,450000.0
2009-01-02 04:14:00,11.061,11.173,11.034,11.173,350000.0
2009-01-02 04:15:00,11.076,11.189,11.046,11.15,550000.0
2009-01-02 04:16:00,11.064,11.152,11.064,11.152,350000.0
2009-01-02 04:17:00,11.126,11.178,11.048,11.138,300000.0
2009-01-02 04:18:00,11.163,11.212,11.081,11.129,550000.0
2009-01-02 04:19:00,11.163,11.163,11.097,11.097,150000.0
2009-01-02 04:20:00,11.174,11.2,11.171,11.178,350000.0
2009-01-02 04:22:00,11.148,11.148,11.003,11.141,500000.0
2009-01-02 04:23:00,11.163,11.184,11.071,11.184,350000.0
2009-01-02 04:24:00,11.063,11.157,11.009,11.11,450000.0
2009-01-02 04:25:00,11.153,11.153,11.028,11.09,200000.0
2009-01-02 04:26:00,11.021,11.132,11.021,11.132,250000.0
2009-01-02 04:27:00,11.146,11.161,11.146,11.161,150000.0
2009-01-02 04:28:00,11.125,11.146,10.998,11.055,350000.0
2009-01-02 04:29:00,11.135,11.135,10.947,10.947,350000.0
2009-01-02 04:30:00,11.039,11.129,10.98,11.056,300000.0
2009-01-02 04:31:00,11.143,11.143,11.063,11.063,350000.0
2009-01-02 04:32:00,11.046,11.118,11.046,11.118,100000.0
2009-01-02 04:33:00,11.095,11.131,11.032,11.091,550000.0
2009-01-02 04:34:00,11.048,11.104,11.048,11.104,100000.0
2009-01-02 04:35:00,11.029,11.182,11.029,11.07,450000.0
2009-01-02 04:36:00,11.144,11.148,11.144,11.148,100000.0
2009-01-02 04:40:00,11.096,11.1,10.936,11.1,650000.0
2009-01-02 04:41:00,11.021,11.021,11.003,11.003,100000.0
2009-01-02 04:42:00,11.03,11.157,11.022,11.022,150000.0
2009-01-02 04:43:00,11.092,11.127,10.976,11.039,400000.0
2009-01-02 04:44:00,11.043,11.107,11.042,11.042,200000.0
2009-01-02 04:45:00,11.088,11.109,10.954,11.083,750000.0
2009-01-02 04:46:00,11.141,11.145,11.019,11.145,350000.0
2009-01-02 04:47:00,11.132,11.143,11.01,11.123,750000.0
2009-01-02 04:48:00,11.035,11.142,11.035,11.114,250000.0
2009-01-02 04:49:00,11.068,11.149,11.015,11.11,350000.0
2009-01-02 04:50:00,11.091,11.16,10.991,11.134,800000.0
2009-01-02 04:51:00,11.104,11.206,11.095,11.099,500000.0
2009-01-02 04:52:00,11.154,11.157,11.09,11.146,300000.0
2009-01-02 04:53:00,11.166,11.178,11.08,11.087,350000.0
2009-01-02 04:54:00,11.18,11.202,11.051,11.151,400000.0
2009-01-02 04:56:00,11.088,11.183,11.088,11.171,350000.0
2009-01-02 04:57:00,11.2,11.208,11.17,11.199,300000.0
2009-01-02 04:58:00,11.128,11.216,11.123,11.165,450000.0
2009-01-02 04:59:00,11.148,11.202,11.097,11.097,250000.0
2009-01-02 05:00:00,11.137,11.217,11.056,11.156,1100000.0
2009-01-02 05:01:00,11.177,11.2,11.115,11.166,300000.0
2009-01-02 05:02:00,11.147,11.189,11.037,11.189,350000.0
2009-01-02 05:03:00,11.089,11.179,11.088,11.178,350000.0
2009-01-02 05:04:00,11.167,11.174,11.015,11.174,650000.0
2009-01-02 05:05:00,11.071,11.16,11.015,11.095,500000.0
2009-01-02 05:06:00,11.132,11.198,11.064,11.159,400000.0
2009-01-02 05:08:00,11.143,11.182,11.104,11.139,450000.0
2009-01-02 05:09:00,11.18,11.18,11.038,11.116,350000.0
2009-01-02 05:10:00,11.037,11.152,10.988,11.152,500000.0
2009-01-02 05:11:00,11.135,11.18,11.031,11.103,350000.0
2009-01-02 05:12:00,11.038,11.172,11.036,11.164,600000.0
2009-01-02 05:13:00,11.16,11.16,11.025,11.148,700000.0
2009-01-02 05:14:00,11.167,11.167,11.028,11.167,350000.0
2009-01-02 05:15:00,11.153,11.153,11.023,11.075,200000.0
2009-01-02 05:16:00,11.167,11.167,11.044,11.143,300000.0
2009-01-02 05:17:00,11.139,11.147,11.009,11.116,700000.0
2009-01-02 05:18:00,11.147,11.165,11.024,11.165,500000.0
2009-01-02 05:19:00,11.161,11.167,11.075,11.104,400000.0
2009-01-02 05:20:00,11.071,11.169,11.028,11.115,500000.0
2009-01-02 05:22:00,11.18,11.19,11.083,11.114,500000.0
2009-01-02 05:23:00,11.128,11.129,10.987,11.026,650000.0
2009-01-02 05:24:00,11.077,11.167,11.077,11.091,200000.0
2009-01-02 05:27:00,11.135,11.146,11.01,11.113,450000.0
2009-01-02 05:29:00,11.09,11.141,11.012,11.063,350000.0
2009-01-02 05:30:00,11.111,11.177,11.078,11.094,450000.0
2009-01-02 05:32:00,11.151,11.151,11.054,11.094,400000.0
2009-01-02 05:34:00,11.17,11.17,11.054,11.061,550000.0
2009-01-02 05:35:00,11.137,11.137,11.002,11.002,350000.0
2009-01-02 05:36:00,11.1,11.134,11.039,11.039,400000.0
2009-01-02 05:37:00,11.159,11.159,11.05,11.121,250000.0
2009-01-02 05:38:00,11.13,11.14,10.994,11.061,400000.0
2009-01-02 05:39:00,11.057,11.057,11.038,11.038,100000.0
2009-01-02 05:40:00,11.175,11.193,11.086,11.156,450000.0
2009-01-02 05:41:00,11.092,11.186,11.092,11.178,200000.0
2009-01-02 05:43:00,11.161,11.161,11.109,11.161,250000.0
2009-01-02 05:44:00,11.164,11.164,11.15,11.164,150000.0
2009-01-02 05:45:00,11.127,11.127,11.037,11.037,100000.0
2009-01-02 05:46:00,11.03,11.167,10.985,11.167,550000.0
2009-01-02 05:47:00,11.148,11.148,11.148,11.148,50000.0
2009-01-02 05:48:00,11.089,11.144,11.089,11.144,100000.0
2009-01-02 05:49:00,11.14,11.163,11.009,11.056,400000.0
2009-01-02 05:50:00,11.117,11.156,11.022,11.109,550000.0
2009-01-02 05:54:00,11.059,11.166,11.059,11.081,400000.0
2009-01-02 05:55:00,11.081,11.16,11.042,11.042,200000.0
2009-01-02 05:56:00,11.156,11.159,11.062,11.091,350000.0
2009-01-02 05:57:00,11.1,11.127,11.034,11.034,250000.0
2009-01-02 06:00:00,11.102,11.175,11.059,11.133,500000.0
2009-01-02 06:05:00,11.133,11.166,11.017,11.017,150000.0
2009-01-02 06:06:00,11.131,11.139,11.066,11.084,300000.0
2009-01-02 06:07:00,11.157,11.157,11.027,11.123,550000.0
2009-01-02 06:08:00,11.152,11.152,11.038,11.097,500000.0
2009-01-02 06:09:00,11.113,11.154,11.028,11.132,900000.0
2009-01-02 06:10:00,11.119,11.123,11.02,11.123,550000.0
2009-01-02 06:11:00,11.15,11.15,11.063,11.067,400000.0
2009-01-02 06:13:00,11.066,11.156,11.038,11.128,550000.0
2009-01-02 06:14:00,11.085,11.179,11.085,11.098,250000.0
2009-01-02 06:15:00,11.073,11.182,11.06,11.06,400000.0
2009-01-02 06:19:00,11.058,11.166,11.051,11.166,450000.0
2009-01-02 06:20:00,11.143,11.167,11.05,11.139,500000.0
2009-01-02 06:21:00,11.139,11.139,11.008,11.027,600000.0
2009-01-02 06:22:00,11.139,11.168,11.076,11.168,450000.0
2009-01-02 06:23:00,11.053,11.162,11.053,11.154,450000.0
2009-01-02 06:24:00,11.022,11.119,11.022,11.119,150000.0
2009-01-02 06:26:00,11.166,11.166,11.113,11.113,100000.0
2009-01-02 06:30:00,11.119,11.138,11.03,11.103,550000.0
2009-01-02 06:31:00,11.032,11.142,11.016,11.035,400000.0
2009-01-02 06:32:00,11.063,11.119,11.002,11.005,450000.0
2009-01-02 06:33:00,11.048,11.151,11.048,11.07,250000.0
2009-01-02 06:34:00,11.056,11.12,11.038,11.079,400000.0
2009-01-02 06:35:00,11.019,11.144,11.019,11.116,450000.0
2009-01-02 06:36:00,11.07,11.158,11.04,11.108,450000.0
2009-01-02 06:37:00,11.063,11.081,10.967,11.047,400000.0
2009-01-02 06:38:00,11.087,11.143,11.003,11.14,550000.0
2009-01-02 06:39:00,11.011,11.13,10.966,11.13,950000.0
2009-01-02 06:40:00,11.125,11.142,10.991,11.099,450000.0
2009-01-02 06:41:00,11.13,11.13,11.018,11.046,350000.0
2009-01-02 06:42:00,11.074,11.117,10.985,11.025,350000.0
2009-01-02 06:43:00,11.087,11.13,11.037,11.042,550000.0
2009-01-02 06:44:00,11.043,11.117,10.999,10.999,350000.0
2009-01-02 06:45:00,11.071,11.118,10.994,10.994,250000.0
2009-01-02 06:46:00,11.032,11.122,10.989,11.089,550000.0
2009-01-02 06:47:00,11.008,11.156,10.998,10.998,550000.0
2009-01-02 06:49:00,11.005,11.098,10.968,11.075,800000.0
2009-01-02 06:50:00,11.077,11.098,10.983,11.061,500000.0
2009-01-02 06:51:00,11.089,11.137,11.014,11.093,400000.0
2009-01-02 06:52:00,10.991,11.109,10.991,11.062,350000.0
2009-01-02 06:53:00,11.051,11.091,10.974,11.005,550000.0
2009-01-02 06:54:00,10.956,11.092,10.956,10.957,300000.0
2009-01-02 06:55:00,11.085,11.101,10.988,11.066,550000.0
2009-01-02 06:56:00,11.023,11.109,10.988,10.99,550000.0
2009-01-02 06:57:00,10.994,11.109,10.966,11.053,550000.0
2009-01-02 06:58:00,11.064,11.121,10.987,10.987,450000.0
2009-01-02 07:00:00,11.068,11.069,10.98,11.038,350000.0
2009-01-02 07:01:00,11.049,11.118,11.004,11.038,450000.0
2009-01-02 07:02:00,10.967,11.067,10.966,11.05,400000.0
2009-01-02 07:03:00,11.032,11.111,10.995,11.111,250000.0
2009-01-02 07:04:00,11.097,11.097,11.023,11.023,300000.0
2009-01-02 07:05:00,11.021,11.083,11.021,11.033,500000.0
2009-01-02 07:06:00,10.99,11.109,10.961,10.961,300000.0
2009-01-02 07:07:00,11.027,11.129,11.01,11.01,450000.0
2009-01-02 07:08:00,11.016,11.113,10.977,11.001,500000.0
2009-01-02 07:09:00,10.979,11.078,10.973,10.973,400000.0
2009-01-02 07:10:00,11.089,11.089,10.938,11.035,350000.0
2009-01-02 07:11:00,11.04,11.087,10.966,10.982,500000.0
2009-01-02 07:12:00,10.979,11.079,10.955,10.964,400000.0
2009-01-02 07:13:00,11.053,11.091,10.964,10.964,350000.0
2009-01-02 07:14:00,11.01,11.124,11.01,11.023,400000.0
2009-01-02 07:18:00,11.044,11.068,11.003,11.01,400000.0
2009-01-02 07:19:00,11.1,11.124,11.007,11.079,550000.0
2009-01-02 07:20:00,11.061,11.061,10.948,11.061,350000.0
2009-01-02 07:21:00,11.006,11.113,11.006,11.078,400000.0
2009-01-02 07:23:00,10.94,11.028,10.94,10.961,350000.0
2009-01-02 07:24:00,10.982,11.118,10.982,11.082,400000.0
2009-01-02 07:25:00,10.985,11.105,10.985,11.034,250000.0
2009-01-02 07:26:00,11.095,11.134,11.001,11.092,400000.0
2009-01-02 07:27:00,10.99,11.089,10.924,11.089,350000.0
2009-01-02 07:28:00,10.996,11.071,10.983,11.064,450000.0
2009-01-02 07:29:00,11.097,11.119,10.984,11.033,500000.0
2009-01-02 07:30:00,11.071,11.094,10.945,10.945,500000.0
2009-01-02 07:31:00,11.016,11.081,10.981,11.081,550000.0
2009-01-02 07:34:00,11.024,11.112,10.946,11.016,450000.0
2009-01-02 07:37:00,11.039,11.106,10.996,11.008,500000.0
2009-01-02 07:38:00,11.065,11.094,10.985,10.985,500000.0
2009-01-02 07:39:00,11.061,11.098,10.963,11.094,400000.0
2009-01-02 07:40:00,11.014,11.099,10.963,11.009,400000.0
2009-01-02 07:41:00,11.065,11.065,10.96,11.021,250000.0
2009-01-02 07:42:00,11.107,11.107,10.973,11.033,350000.0
2009-01-02 07:43:00,11.039,11.054,10.962,11.011,400000.0
2009-01-02 07:45:00,11.097,11.106,11.024,11.024,350000.0
2009-01-02 07:46:00,10.988,11.125,10.988,11.103,350000.0
2009-01-02 07:49:00,11.079,11.1,10.966,11.082,550000.0
2009-01-02 07:50:00,11.102,11.138,11.021,11.055,400000.0
2009-01-02 07:51:00,11.07,11.126,11.001,11.118,450000.0
2009-01-02 07:55:00,11.064,11.107,10.99,11.075,350000.0
2009-01-02 07:56:00,11.07,11.111,10.969,11.111,550000.0
2009-01-02 07:57:00,11.003,11.069,10.993,11.012,250000.0
2009-01-02 07:58:00,11.06,11.14,11.016,11.058,500000.0
2009-01-02 07:59:00,11.096,11.096,10.976,11.094,400000.0
2009-01-02 08:00:00,11.002,11.169,11.002,11.072,350000.0
2009-01-02 08:01:00,11.103,11.118,11.009,11.118,350000.0
2009-01-02 08:02:00,10.978,11.114,10.978,11.102,550000.0
2009-01-02 08:03:00,11.058,11.102,10.969,11.012,450000.0
2009-01-02 08:05:00,11.041,11.134,11.009,11.088,500000.0
2009-01-02 08:07:00,11.121,11.126,11.015,11.093,450000.0
2009-01-02 08:08:00,11.039,11.123,10.991,11.116,400000.0
2009-01-02 08:09:00,11.124,11.131,11.008,11.106,400000.0
2009-01-02 08:10:00,11.112,11.147,11.021,11.049,400000.0
2009-01-02 08:12:00,11.079,11.091,11.014,11.058,400000.0
2009-01-02 08:13:00,11.002,11.124,11.002,11.054,350000.0
2009-01-02 08:14:00,11.105,11.105,10.951,11.097,400000.0
2009-01-02 08:15:00,11.08,11.155,11.009,11.009,400000.0
2009-01-02 08:17:00,11.047,11.089,10.988,11.066,400000.0
2009-01-02 08:18:00,11.124,11.124,11.043,11.108,350000.0
2009-01-02 08:19:00,11.038,11.116,11.01,11.116,400000.0
2009-01-02 08:20:00,10.998,11.112,10.971,11.1,400000.0
2009-01-02 08:21:00,11.11,11.11,10.99,11.089,400000.0
2009-01-02 08:22:00,11.017,11.128,11.017,11.128,250000.0
2009-01-02 08:24:00,11.053,11.109,11.032,11.032,350000.0
2009-01-02 08:25:00,11.076,11.108,11.02,11.034,400000.0
2009-01-02 08:30:00,10.98,11.108,10.969,11.108,500000.0
2009-01-02 08:36:00,10.99,11.046,10.99,10.99,350000.0
2009-01-02 08:37:00,11.024,11.12,11.012,11.038,350000.0
2009-01-02 08:40:00,11.114,11.114,10.975,11.078,350000.0
2009-01-02 08:41:00,11.032,11.136,11.008,11.027,350000.0
2009-01-02 08:42:00,11.083,11.098,10.971,11.065,350000.0
2009-01-02 08:43:00,11.012,11.108,11.012,11.079,350000.0
2009-01-02 08:44:00,11.102,11.119,10.981,11.083,550000.0
2009-01-02 08:45:00,11.1,11.1,10.967,10.967,400000.0
2009-01-02 08:47:00,11.012,11.12,10.969,11.08,550000.0
2009-01-02 08:49:00,11.028,11.117,10.991,11.044,550000.0
2009-01-02 08:50:00,11.011,11.099,10.986,10.991,550000.0
2009-01-02 08:52:00,11.109,11.128,11.054,11.115,350000.0
2009-01-02 08:53:00,11.004,11.096,10.969,11.066,400000.0
2009-01-02 08:54:00,11.106,11.106,10.98,11.019,400000.0
2009-01-02 08:56:00,11.05,11.107,10.969,10.969,450000.0
2009-01-02 08:57:00,11.091,11.123,11.05,11.05,350000.0
2009-01-02 08:59:00,11.087,11.095,11.013,11.049,400000.0
2009-01-02 09:00:00,11.078,11.104,10.968,11.026,1500000.0
2009-01-02 09:01:00,11.086,11.086,11.001,11.075,1250000.0
2009-01-02 09:02:00,11.018,11.144,11.009,11.009,500000.0
2009-01-02 09:03:00,11.073,11.133,11.03,11.106,350000.0
2009-01-02 09:04:00,11.07,11.105,11.026,11.026,450000.0
2009-01-02 09:05:00,11.053,11.082,10.955,11.078,400000.0
2009-01-02 09:06:00,11.089,11.132,11.016,11.041,450000.0
2009-01-02 09:07:00,11.074,11.094,11.009,11.013,350000.0
2009-01-02 09:08:00,11.098,11.11,11.001,11.073,550000.0
2009-01-02 09:09:00,11.112,11.135,11.022,11.135,350000.0
2009-01-02 09:10:00,11.032,11.111,10.991,11.061,450000.0
2009-01-02 09:11:00,11.091,11.134,11.039,11.083,1900000.0
2009-01-02 09:12:00,11.081,11.137,11.019,11.08,550000.0
2009-01-02 09:13:00,11.113,11.144,11.019,11.144,550000.0
2009-01-02 09:14:00,11.033,11.134,11.033,11.087,400000.0
2009-01-02 09:15:00,11.098,11.109,10.986,11.043,850000.0
2009-01-02 09:16:00,11.087,11.137,11.05,11.137,500000.0
2009-01-02 09:17:00,11.149,11.15,11.005,11.109,550000.0
2009-01-02 09:18:00,11.113,11.113,10.969,11.109,500000.0
2009-01-02 09:19:00,11.136,11.149,10.993,11.025,500000.0
2009-01-02 09:20:00,11.051,11.107,11.013,11.1,350000.0
2009-01-02 09:21:00,11.098,11.128,11.047,11.047,450000.0
2009-01-02 09:22:00,11.086,11.1,10.995,11.019,400000.0
2009-01-02 09:23:00,11.1,11.121,11.019,11.121,400000.0
2009-01-02 09:24:00,11.096,11.167,11.089,11.089,350000.0
2009-01-02 09:25:00,11.043,11.148,11.011,11.144,500000.0
2009-01-02 09:26:00,11.062,11.117,11.026,11.117,350000.0
2009-01-02 09:27:00,11.116,11.144,10.999,11.064,550000.0
2009-01-02 09:28:00,11.072,11.172,11.06,11.081,1550000.0
2009-01-02 09:29:00,11.045,11.176,11.045,11.078,400000.0
2009-01-02 09:30:00,11.077,11.152,11.015,11.07,450000.0
2009-01-02 09:31:00,11.133,11.133,11.068,11.071,350000.0
2009-01-02 09:32:00,11.026,11.151,11.016,11.052,350000.0
2009-01-02 09:33:00,11.067,11.133,11.025,11.025,400000.0
2009-01-02 09:34:00,11.023,11.151,10.957,11.006,1950000.0
2009-01-02 09:35:00,11.159,11.159,11.033,11.067,350000.0
2009-01-02 09:36:00,11.136,11.136,11.012,11.05,550000.0
2009-01-02 09:37:00,11.134,11.134,11.056,11.104,250000.0
2009-01-02 09:38:00,11.079,11.141,11.03,11.102,550000.0
2009-01-02 09:39:00,11.08,11.172,11.06,11.06,550000.0
2009-01-02 09:40:00,11.118,11.146,11.0,11.146,500000.0
2009-01-02 09:41:00,11.053,11.119,11.015,11.015,450000.0
2009-01-02 09:42:00,11.077,11.204,11.036,11.165,550000.0
2009-01-02 09:43:00,11.101,11.165,11.047,11.131,550000.0
2009-01-02 09:44:00,11.026,11.163,11.001,11.163,400000.0
2009-01-02 09:45:00,11.136,11.184,11.056,11.136,350000.0
2009-01-02 09:46:00,11.105,11.105,10.991,11.056,300000.0
2009-01-02 09:47:00,11.124,11.142,11.004,11.142,400000.0
2009-01-02 09:48:00,11.12,11.138,11.009,11.037,450000.0
2009-01-02 09:49:00,11.147,11.147,11.041,11.108,400000.0
2009-01-02 09:50:00,11.064,11.177,11.027,11.027,350000.0
2009-01-02 09:51:00,11.16,11.16,11.051,11.051,400000.0
2009-01-02 09:52:00,11.104,11.159,11.012,11.12,400000.0
2009-01-02 09:53:00,11.087,11.159,11.014,11.129,450000.0
2009-01-02 09:54:00,11.07,11.185,11.052,11.139,750000.0
2009-01-02 09:55:00,11.072,11.159,11.061,11.159,550000.0
2009-01-02 09:56:00,11.116,11.159,11.056,11.133,450000.0
2009-01-02 09:57:00,11.08,11.161,11.035,11.121,450000.0
2009-01-02 09:58:00,11.095,11.149,11.055,11.055,400000.0
2009-01-02 09:59:00,11.062,11.163,11.062,11.149,350000.0
2009-01-02 10:00:00,11.162,11.162,11.026,11.026,350000.0
2009-01-02 10:01:00,11.06,11.173,11.06,11.141,500000.0
2009-01-02 10:02:00,11.121,11.144,11.054,11.054,400000.0
2009-01-02 10:03:00,11.134,11.2,11.077,11.092,500000.0
2009-01-02 10:04:00,11.07,11.21,11.053,11.064,400000.0
2009-01-02 10:05:00,11.121,11.167,11.081,11.089,350000.0
2009-01-02 10:06:00,10.993,11.075,10.993,11.075,450000.0
2009-01-02 10:07:00,11.161,11.161,11.078,11.139,400000.0
2009-01-02 10:08:00,11.159,11.162,11.038,11.091,550000.0
2009-01-02 10:09:00,11.059,11.145,11.047,11.074,350000.0
2009-01-02 10:10:00,11.091,11.139,10.99,10.99,650000.0
2009-01-02 10:11:00,11.163,11.163,11.037,11.137,400000.0
2009-01-02 10:12:00,11.094,11.141,11.003,11.003,400000.0
2009-01-02 10:13:00,11.068,11.154,11.041,11.084,350000.0
2009-01-02 10:15:00,11.09,11.172,11.037,11.086,350000.0
2009-01-02 10:16:00,11.146,11.147,11.041,11.046,550000.0
2009-01-02 10:17:00,11.173,11.186,11.052,11.052,500000.0
2009-01-02 10:19:00,11.155,11.155,11.042,11.15,550000.0
2009-01-02 10:20:00,11.043,11.125,11.019,11.125,350000.0
2009-01-02 10:21:00,11.12,11.14,11.019,11.089,350000.0
2009-01-02 10:22:00,11.135,11.177,11.067,11.177,500000.0
2009-01-02 10:23:00,11.168,11.168,11.021,11.148,400000.0
2009-01-02 10:24:00,11.102,11.19,11.061,11.172,500000.0
2009-01-02 10:25:00,11.156,11.178,11.063,11.071,500000.0
2009-01-02 10:26:00,11.054,11.147,10.988,11.147,350000.0
2009-01-02 10:27:00,11.114,11.16,11.049,11.056,400000.0
2009-01-02 10:28:00,11.128,11.168,11.035,11.086,600000.0
2009-01-02 10:29:00,11.142,11.193,11.051,11.051,350000.0
2009-01-02 10:30:00,11.157,11.157,11.072,11.081,400000.0
2009-01-02 10:31:00,11.158,11.158,10.995,11.059,550000.0
2009-01-02 10:32:00,11.123,11.174,11.055,11.148,650000.0
2009-01-02 10:33:00,11.031,11.144,11.028,11.028,450000.0
2009-01-02 10:34:00,11.08,11.163,11.027,11.066,450000.0
2009-01-02 10:35:00,11.068,11.088,10.993,11.039,250000.0
2009-01-02 10:36:00,11.021,11.127,11.017,11.127,300000.0
2009-01-02 10:37:00,11.014,11.109,10.969,11.109,400000.0
2009-01-02 10:39:00,11.064,11.215,11.064,11.155,350000.0
2009-01-02 10:40:00,11.06,11.164,11.011,11.088,550000.0
2009-01-02 10:42:00,11.079,11.143,11.028,11.083,400000.0
2009-01-02 10:44:00,11.099,11.154,11.057,11.057,550000.0
2009-01-02 10:45:00,11.005,11.056,10.989,11.018,350000.0
2009-01-02 10:46:00,10.979,11.135,10.979,10.995,600000.0
2009-01-02 10:47:00,11.095,11.106,11.006,11.029,400000.0
2009-01-02 10:48:00,11.123,11.129,10.997,11.061,500000.0
2009-01-02 10:49:00,11.003,11.127,11.003,11.087,500000.0
2009-01-02 10:50:00,11.135,11.135,10.978,10.999,450000.0
2009-01-02 10:51:00,11.054,11.141,11.021,11.14,350000.0
2009-01-02 10:52:00,11.031,11.118,11.001,11.062,550000.0
2009-01-02 10:53:00,11.142,11.142,11.049,11.142,350000.0
2009-01-02 10:54:00,11.11,11.177,11.033,11.149,400000.0
2009-01-02 10:55:00,11.034,11.151,11.007,11.126,400000.0
2009-01-02 10:56:00,11.061,11.132,10.99,11.084,450000.0
2009-01-02 10:57:00,11.094,11.134,11.05,11.05,400000.0
2009-01-02 10:58:00,11.097,11.145,11.024,11.129,450000.0
2009-01-02 10:59:00,11.132,11.146,10.988,11.038,350000.0
2009-01-02 11:00:00,11.041,11.131,11.006,11.045,400000.0
2009-01-02 11:01:00,10.993,11.127,10.993,11.096,550000.0
2009-01-02 11:02:00,11.114,11.134,11.002,11.067,350000.0
2009-01-02 11:03:00,11.038,11.161,11.017,11.057,400000.0
2009-01-02 11:04:00,11.134,11.145,11.005,11.145,500000.0
2009-01-02 11:05:00,11.067,11.111,11.01,11.111,400000.0
2009-01-02 11:06:00,11.029,11.103,10.984,11.09,400000.0
2009-01-02 11:07:00,11.012,11.101,11.004,11.101,300000.0
2009-01-02 11:08:00,11.004,11.149,10.985,11.059,500000.0
2009-01-02 11:09:00,10.996,11.098,10.944,11.089,500000.0
2009-01-02 11:10:00,10.971,11.12,10.971,11.089,450000.0
2009-01-02 11:11:00,11.033,11.124,11.003,11.114,400000.0
2009-01-02 11:12:00,11.028,11.15,11.022,11.031,600000.0
2009-01-02 11:13:00,11.087,11.121,11.037,11.085,500000.0
2009-01-02 11:14:00,11.102,11.111,10.997,11.018,350000.0
2009-01-02 11:15:00,11.04,11.087,10.983,11.076,400000.0
2009-01-02 11:16:00,11.103,11.111,10.976,11.036,550000.0
2009-01-02 11:17:00,11.08,11.085,10.909,11.046,700000.0
2009-01-02 11:18:00,11.064,11.095,10.955,10.997,400000.0
2009-01-02 11:19:00,11.024,11.038,10.985,10.993,450000.0
2009-01-02 11:20:00,11.056,11.101,10.979,11.101,500000.0
2009-01-02 11:21:00,10.957,11.096,10.949,10.949,450000.0
2009-01-02 11:22:00,11.019,11.091,10.999,11.06,500000.0
2009-01-02 11:23:00,10.993,11.095,10.993,11.095,400000.0
2009-01-02 11:24:00,10.978,11.034,10.928,10.963,400000.0
2009-01-02 11:25:00,11.002,11.108,11.002,11.1,350000.0
2009-01-02 11:26:00,11.013,11.085,10.949,10.999,550000.0
2009-01-02 11:27:00,11.104,11.119,10.987,11.09,450000.0
2009-01-02 11:28:00,10.972,11.093,10.967,11.093,500000.0
2009-01-02 11:29:00,10.99,11.113,10.971,11.106,600000.0
2009-01-02 11:30:00,11.015,11.103,10.99,11.022,400000.0
2009-01-02 11:31:00,11.028,11.06,10.936,11.06,550000.0
2009-01-02 11:32:00,11.109,11.109,10.971,11.051,650000.0
2009-01-02 11:33:00,10.942,11.069,10.942,11.057,550000.0
2009-01-02 11:34:00,10.942,11.061,10.942,11.061,450000.0
2009-01-02 11:35:00,11.082,11.082,10.968,11.034,400000.0
2009-01-02 11:36:00,10.994,11.112,10.994,11.005,400000.0
2009-01-02 11:37:00,11.021,11.072,10.983,11.067,450000.0
2009-01-02 11:38:00,10.954,11.088,10.954,10.984,400000.0
2009-01-02 11:39:00,11.104,11.11,10.98,11.101,550000.0
2009-01-02 11:40:00,11.1,11.1,10.988,10.988,500000.0
2009-01-02 11:41:00,11.066,11.085,10.945,11.085,400000.0
2009-01-02 11:42:00,10.968,11.067,10.968,11.056,350000.0
2009-01-02 11:43:00,11.062,11.075,10.959,11.023,550000.0
2009-01-02 11:44:00,11.043,11.058,10.942,11.048,550000.0
2009-01-02 11:45:00,11.034,11.113,11.007,11.084,350000.0
2009-01-02 11:47:00,11.073,11.076,10.976,10.999,400000.0
2009-01-02 11:50:00,11.097,11.131,11.015,11.015,350000.0
2009-01-02 11:51:00,11.062,11.159,10.993,10.993,450000.0
2009-01-02 11:52:00,10.981,11.077,10.978,10.991,500000.0
2009-01-02 11:53:00,10.994,11.056,10.969,10.978,500000.0
2009-01-02 11:54:00,10.963,11.105,10.963,11.069,650000.0
2009-01-02 11:55:00,11.089,11.112,10.949,10.983,400000.0
2009-01-02 11:56:00,10.989,11.056,10.955,11.024,400000.0
2009-01-02 11:57:00,11.054,11.102,10.959,10.981,550000.0
2009-01-02 11:58:00,11.107,11.121,11.024,11.078,450000.0
2009-01-02 11:59:00,11.089,11.097,10.957,10.957,550000.0
2009-01-02 12:00:00,11.029,11.102,10.987,11.093,450000.0
2009-01-02 12:01:00,11.092,11.092,10.957,11.084,500000.0
2009-01-02 12:02:00,11.116,11.12,11.018,11.039,500000.0
2009-01-02 12:03:00,10.948,11.098,10.948,11.066,450000.0
2009-01-02 12:04:00,10.996,11.104,10.943,10.982,550000.0
2009-01-02 12:05:00,11.047,11.11,10.981,11.066,450000.0
2009-01-02 12:06:00,11.067,11.115,10.995,11.02,400000.0
2009-01-02 12:07:00,10.941,11.075,10.941,10.967,350000.0
2009-01-02 12:08:00,11.066,11.066,10.951,10.959,500000.0
2009-01-02 12:09:00,11.029,11.148,11.029,11.095,550000.0
2009-01-02 12:10:00,11.079,11.082,11.015,11.073,350000.0
2009-01-02 12:11:00,10.975,11.088,10.975,10.992,350000.0
2009-01-02 12:12:00,10.947,11.051,10.905,11.051,550000.0
2009-01-02 12:13:00,11.092,11.104,10.977,11.104,350000.0
2009-01-02 12:14:00,11.005,11.087,10.96,10.981,450000.0
2009-01-02 12:15:00,11.048,11.064,10.963,11.04,350000.0
2009-01-02 12:16:00,11.036,11.061,10.961,11.061,500000.0
2009-01-02 12:17:00,11.092,11.108,10.97,11.006,400000.0
2009-01-02 12:18:00,10.969,11.086,10.951,11.038,350000.0
2009-01-02 12:19:00,11.01,11.066,10.963,10.963,550000.0
2009-01-02 12:20:00,11.102,11.107,11.025,11.025,350000.0
2009-01-02 12:21:00,11.088,11.088,11.005,11.014,450000.0
2009-01-02 12:22:00,11.006,11.083,10.948,11.017,450000.0
2009-01-02 12:23:00,11.06,11.06,10.954,11.025,550000.0
2009-01-02 12:24:00,11.007,11.091,10.906,11.042,500000.0
2009-01-02 12:25:00,11.06,11.071,10.985,10.985,450000.0
2009-01-02 12:26:00,11.043,11.071,10.977,10.997,350000.0
2009-01-02 12:27:00,11.051,11.1,10.948,11.092,500000.0
2009-01-02 12:28:00,10.94,11.037,10.94,10.948,350000.0
2009-01-02 12:29:00,11.027,11.072,10.958,10.999,400000.0
2009-01-02 12:30:00,10.984,11.078,10.955,11.078,400000.0
2009-01-02 12:31:00,11.029,11.05,10.996,11.05,350000.0
2009-01-02 12:32:00,10.941,11.087,10.941,11.054,450000.0
2009-01-02 12:33:00,10.979,11.11,10.979,11.03,450000.0
2009-01-02 12:34:00,10.996,11.091,10.951,11.037,350000.0
2009-01-02 12:35:00,10.992,11.091,10.971,11.014,600000.0
2009-01-02 12:36:00,11.054,11.082,10.971,11.044,550000.0
2009-01-02 12:37:00,11.071,11.087,10.969,11.049,400000.0
2009-01-02 12:38:00,10.964,11.087,10.964,11.087,400000.0
2009-01-02 12:39:00,11.031,11.064,10.954,10.994,550000.0
2009-01-02 12:40:00,10.915,11.064,10.915,10.961,450000.0
2009-01-02 12:41:00,11.006,11.013,10.884,10.976,450000.0
2009-01-02 12:42:00,11.027,11.027,10.863,10.978,500000.0
2009-01-02 12:43:00,11.019,11.019,10.888,10.888,350000.0
2009-01-02 12:44:00,10.938,11.0,10.912,10.957,350000.0
2009-01-02 12:45:00,10.911,11.028,10.893,10.93,400000.0
2009-01-02 12:46:00,10.923,11.038,10.917,10.942,400000.0
2009-01-02 12:47:00,10.968,11.026,10.94,11.018,350000.0
2009-01-02 12:48:00,11.017,11.035,10.947,11.0,500000.0
2009-01-02 12:49:00,10.966,11.055,10.928,10.974,400000.0
2009-01-02 12:50:00,10.956,11.126,10.956,11.057,450000.0
2009-01-02 12:51:00,10.987,11.044,10.924,10.924,450000.0
2009-01-02 12:52:00,11.043,11.104,10.981,10.981,350000.0
2009-01-02 12:53:00,10.941,11.056,10.922,11.056,400000.0
2009-01-02 12:54:00,11.015,11.105,10.968,11.056,400000.0
2009-01-02 12:55:00,11.039,11.082,10.953,11.007,400000.0
2009-01-02 12:56:00,11.048,11.065,10.922,11.065,450000.0
2009-01-02 12:57:00,11.02,11.095,10.978,11.045,400000.0
2009-01-02 12:58:00,10.969,11.069,10.931,11.069,400000.0
2009-01-02 12:59:00,10.968,11.078,10.968,11.0,350000.0
2009-01-02 13:00:00,10.927,11.057,10.927,10.991,550000.0
2009-01-02 13:01:00,11.016,11.019,10.907,11.019,400000.0
2009-01-02 13:02:00,10.938,11.06,10.938,11.038,350000.0
2009-01-02 13:03:00,11.039,11.039,10.913,11.024,350000.0
2009-01-02 13:04:00,10.976,11.03,10.917,11.019,450000.0
2009-01-02 13:05:00,10.984,11.068,10.94,11.028,400000.0
2009-01-02 13:06:00,11.067,11.098,10.954,11.003,450000.0
2009-01-02 13:07:00,10.982,11.072,10.969,11.072,450000.0
2009-01-02 13:08:00,11.009,11.06,10.941,11.053,350000.0
2009-01-02 13:09:00,11.037,11.043,10.909,10.939,400000.0
2009-01-02 13:10:00,10.889,11.058,10.859,11.058,500000.0
2009-01-02 13:11:00,11.049,11.075,10.982,11.046,400000.0
2009-01-02 13:12:00,11.059,11.091,10.965,11.045,350000.0
2009-01-02 13:13:00,10.979,11.067,10.914,11.067,550000.0
2009-01-02 13:14:00,10.929,11.069,10.929,11.032,400000.0
2009-01-02 13:15:00,11.037,11.037,10.91,10.95,450000.0
2009-01-02 13:16:00,11.077,11.118,10.977,11.067,500000.0
2009-01-02 13:17:00,11.019,11.129,10.952,11.011,450000.0
2009-01-02 13:18:00,11.084,11.084,10.965,11.01,350000.0
2009-01-02 13:19:00,11.094,11.107,10.969,11.016,700000.0
2009-01-02 13:20:00,11.049,11.108,10.956,11.016,800000.0
2009-01-02 13:21:00,11.044,11.086,10.98,11.078,400000.0
2009-01-02 13:22:00,10.97,11.103,10.97,10.999,550000.0
2009-01-02 13:24:00,11.022,11.097,11.022,11.082,350000.0
2009-01-02 13:25:00,10.98,11.114,10.978,11.084,450000.0
2009-01-02 13:26:00,10.977,11.079,10.977,11.071,250000.0
2009-01-02 13:27:00,11.022,11.143,11.022,11.037,500000.0
2009-01-02 13:28:00,11.001,11.113,11.001,11.027,400000.0
2009-01-02 13:29:00,11.096,11.097,10.972,11.085,400000.0
2009-01-02 13:30:00,11.082,11.082,10.989,11.072,450000.0
2009-01-02 13:31:00,11.069,11.098,10.953,11.076,550000.0
2009-01-02 13:32:00,11.082,11.113,11.042,11.071,400000.0
2009-01-02 13:33:00,11.039,11.108,10.969,11.025,350000.0
2009-01-02 13:34:00,10.984,11.129,10.984,11.122,700000.0
2009-01-02 13:35:00,11.044,11.104,11.012,11.034,550000.0
2009-01-02 13:36:00,11.023,11.139,11.023,11.087,650000.0
2009-01-02 13:37:00,10.963,11.121,10.963,11.121,400000.0
2009-01-02 13:38:00,10.978,11.098,10.978,11.095,350000.0
2009-01-02 13:39:00,10.993,11.086,10.984,11.016,600000.0
2009-01-02 13:40:00,10.969,11.053,10.969,11.033,300000.0
2009-01-02 13:41:00,10.953,11.077,10.947,10.975,400000.0
2009-01-02 13:42:00,11.001,11.016,10.921,10.921,350000.0
2009-01-02 13:43:00,11.075,11.075,10.945,10.968,750000.0
2009-01-02 13:44:00,10.978,11.076,10.978,11.07,450000.0
2009-01-02 13:45:00,10.981,11.079,10.967,11.025,350000.0
2009-01-02 13:46:00,10.996,11.055,10.93,11.042,350000.0
2009-01-02 13:47:00,11.066,11.066,10.973,11.06,400000.0
2009-01-02 13:48:00,11.067,11.067,11.007,11.063,350000.0
2009-01-02 13:49:00,11.001,11.06,10.964,10.964,350000.0
2009-01-02 13:50:00,10.973,11.075,10.893,10.918,550000.0
2009-01-02 13:51:00,10.955,11.059,10.921,10.924,550000.0
2009-01-02 13:52:00,11.042,11.061,10.968,10.968,400000.0
2009-01-02 13:53:00,11.086,11.087,10.978,11.064,400000.0
2009-01-02 13:54:00,10.993,11.089,10.937,11.061,400000.0
2009-01-02 13:55:00,11.092,11.098,10.994,11.098,350000.0
2009-01-02 13:56:00,10.992,11.067,10.971,11.058,500000.0
2009-01-02 13:57:00,11.087,11.087,10.919,11.014,400000.0
2009-01-02 13:58:00,11.08,11.08,10.943,10.954,750000.0
2009-01-02 13:59:00,11.093,11.093,10.986,11.085,350000.0
2009-01-02 14:00:00,11.003,11.085,10.964,11.052,600000.0
2009-01-02 14:01:00,11.05,11.05,10.947,11.033,400000.0
2009-01-02 14:02:00,11.029,11.038,10.901,11.02,350000.0
2009-01-02 14:03:00,10.93,11.035,10.93,11.007,350000.0
2009-01-02 14:04:00,10.928,11.05,10.928,11.05,400000.0
2009-01-02 14:05:00,11.028,11.039,10.906,11.039,400000.0
2009-01-02 14:06:00,10.974,11.058,10.97,10.97,450000.0
2009-01-02 14:07:00,11.019,11.05,10.914,11.05,350000.0
2009-01-02 14:08:00,10.967,11.058,10.921,11.026,400000.0
2009-01-02 14:09:00,11.037,11.045,10.927,10.975,400000.0
2009-01-02 14:10:00,10.961,11.051,10.887,11.051,400000.0
2009-01-02 14:11:00,11.067,11.098,10.962,10.997,500000.0
2009-01-02 14:12:00,10.942,10.998,10.942,10.976,350000.0
2009-01-02 14:13:00,10.963,11.046,10.954,10.954,450000.0
2009-01-02 14:14:00,10.97,11.067,10.97,11.001,350000.0
2009-01-02 14:15:00,11.024,11.047,10.954,10.999,350000.0
2009-01-02 14:16:00,11.03,11.055,10.947,11.039,500000.0
2009-01-02 14:17:00,10.997,11.072,10.955,11.027,400000.0
2009-01-02 14:18:00,10.994,11.061,10.983,11.027,400000.0
2009-01-02 14:19:00,11.057,11.061,10.884,10.917,700000.0
2009-01-02 14:20:00,11.042,11.067,10.956,11.052,500000.0
2009-01-02 14:21:00,11.056,11.056,10.91,11.005,400000.0
2009-01-02 14:22:00,11.063,11.063,10.963,11.053,400000.0
2009-01-02 14:23:00,11.031,11.073,10.939,10.996,450000.0
2009-01-02 14:24:00,11.045,11.06,10.961,11.056,400000.0
2009-01-02 14:25:00,11.006,11.071,10.98,11.042,450000.0
2009-01-02 14:26:00,11.096,11.096,10.975,11.07,400000.0
2009-01-02 14:27:00,11.057,11.096,10.983,11.027,400000.0
2009-01-02 14:28:00,11.097,11.142,10.993,11.014,450000.0
2009-01-02 14:29:00,10.985,11.062,10.971,10.973,550000.0
2009-01-02 14:30:00,10.968,11.089,10.927,11.08,550000.0
2009-01-02 14:31:00,11.109,11.121,10.998,11.036,400000.0
2009-01-02 14:32:00,11.024,11.114,10.989,11.085,300000.0
2009-01-02 14:33:00,11.005,11.058,10.888,10.916,650000.0
2009-01-02 14:34:00,11.093,11.101,11.01,11.059,350000.0
2009-01-02 14:35:00,11.084,11.084,10.971,11.072,350000.0
2009-01-02 14:36:00,11.083,11.083,10.967,11.035,400000.0
2009-01-02 14:37:00,10.962,11.1,10.962,11.098,450000.0
2009-01-02 14:38:00,11.093,11.093,10.958,11.001,500000.0
2009-01-02 14:39:00,10.992,11.013,10.915,10.976,500000.0
2009-01-02 14:40:00,10.938,11.046,10.922,11.046,400000.0
2009-01-02 14:41:00,11.08,11.095,10.948,11.053,450000.0
2009-01-02 14:42:00,11.022,11.03,10.933,10.977,500000.0
2009-01-02 14:43:00,11.059,11.088,10.978,11.064,350000.0
2009-01-02 14:44:00,10.952,11.1,10.952,11.05,350000.0
2009-01-02 14:45:00,11.034,11.034,10.97,10.973,400000.0
2009-01-02 14:46:00,11.089,11.09,10.975,11.028,450000.0
2009-01-02 14:47:00,11.043,11.067,10.945,11.058,550000.0
2009-01-02 14:48:00,11.022,11.054,10.959,10.959,400000.0
2009-01-02 14:49:00,11.006,11.034,10.936,10.959,400000.0
2009-01-02 14:50:00,10.982,11.085,10.961,10.986,500000.0
2009-01-02 14:51:00,11.011,11.09,10.966,11.041,350000.0
2009-01-02 14:52:00,11.01,11.069,10.979,10.983,500000.0
2009-01-02 14:53:00,11.028,11.075,10.919,11.075,450000.0
2009-01-02 14:54:00,11.059,11.075,10.944,10.958,550000.0
2009-01-02 14:55:00,11.064,11.081,10.96,11.042,400000.0
2009-01-02 14:56:00,11.063,11.105,10.973,11.062,600000.0
2009-01-02 14:57:00,11.001,11.059,10.954,10.954,400000.0
2009-01-02 14:58:00,11.019,11.073,10.978,11.063,450000.0
2009-01-02 14:59:00,11.08,11.085,10.997,11.059,350000.0
2009-01-02 15:00:00,10.983,11.096,10.937,11.056,350000.0
2009-01-02 15:01:00,11.05,11.068,10.952,11.004,450000.0
2009-01-02 15:02:00,10.989,11.028,10.897,11.028,400000.0
2009-01-02 15:03:00,11.035,11.082,10.909,10.991,500000.0
2009-01-02 15:04:00,11.05,11.106,10.972,10.972,500000.0
2009-01-02 15:05:00,11.019,11.066,10.963,11.066,550000.0
2009-01-02 15:06:00,11.072,11.072,10.962,10.989,400000.0
2009-01-02 15:07:00,11.049,11.089,10.984,11.008,500000.0
2009-01-02 15:08:00,11.049,11.079,10.949,10.949,350000.0
2009-01-02 15:09:00,10.966,11.055,10.932,11.003,450000.0
2009-01-02 15:10:00,10.974,11.101,10.968,11.004,500000.0
2009-01-02 15:11:00,11.0,11.07,10.941,10.942,400000.0
2009-01-02 15:12:00,11.075,11.111,10.974,10.992,500000.0
2009-01-02 15:13:00,10.985,11.037,10.985,11.03,350000.0
2009-01-02 15:14:00,11.066,11.13,10.985,11.065,400000.0
2009-01-02 15:15:00,10.999,11.136,10.974,11.021,500000.0
2009-01-02 15:16:00,11.064,11.088,10.984,11.059,500000.0
2009-01-02 15:17:00,11.029,11.061,10.938,10.977,550000.0
2009-01-02 15:18:00,11.022,11.093,10.942,11.093,400000.0
2009-01-02 15:19:00,11.022,11.099,10.967,11.099,350000.0
2009-01-02 15:20:00,10.978,11.101,10.969,10.969,550000.0
2009-01-02 15:21:00,10.994,11.105,10.994,11.028,350000.0
2009-01-02 15:22:00,11.139,11.139,11.068,11.119,400000.0
2009-01-02 15:23:00,11.081,11.081,10.984,11.043,350000.0
2009-01-02 15:24:00,11.047,11.1,10.975,11.034,500000.0
2009-01-02 15:25:00,11.018,11.076,10.972,10.972,350000.0
2009-01-02 15:26:00,11.056,11.111,11.0,11.0,550000.0
2009-01-02 15:27:00,11.064,11.083,10.995,11.005,400000.0
2009-01-02 15:28:00,11.052,11.101,10.969,10.969,450000.0
2009-01-02 15:29:00,11.046,11.099,10.957,11.016,500000.0
2009-01-02 15:30:00,11.117,11.117,10.993,10.993,350000.0
2009-01-02 15:31:00,10.983,11.102,10.983,11.008,550000.0
2009-01-02 15:32:00,11.105,11.131,11.015,11.095,350000.0
2009-01-02 15:33:00,11.033,11.102,10.973,11.102,400000.0
2009-01-02 15:34:00,11.043,11.152,11.043,11.152,350000.0
2009-01-02 15:35:00,11.116,11.164,11.009,11.136,600000.0
2009-01-02 15:36:00,11.042,11.147,11.042,11.068,400000.0
2009-01-02 15:37:00,11.132,11.166,11.038,11.111,550000.0
2009-01-02 15:38:00,11.041,11.154,11.041,11.154,250000.0
2009-01-02 15:39:00,11.085,11.194,11.036,11.056,550000.0
2009-01-02 15:40:00,11.104,11.2,11.036,11.095,500000.0
2009-01-02 15:41:00,11.053,11.168,11.034,11.034,500000.0
2009-01-02 15:42:00,11.102,11.121,11.01,11.01,400000.0
2009-01-02 15:43:00,11.007,11.137,11.007,11.025,350000.0
2009-01-02 15:44:00,11.121,11.167,11.038,11.065,550000.0
2009-01-02 15:45:00,11.137,11.137,11.011,11.075,350000.0
2009-01-02 15:46:00,11.158,11.158,11.008,11.078,400000.0
2009-01-02 15:47:00,11.04,11.179,11.028,11.028,350000.0
2009-01-02 15:48:00,11.045,11.169,11.021,11.052,550000.0
2009-01-02 15:49:00,11.073,11.142,11.02,11.078,400000.0
2009-01-02 15:50:00,11.064,11.118,11.001,11.001,500000.0
2009-01-02 15:51:00,11.118,11.118,10.997,11.112,450000.0
2009-01-02 15:52:00,11.097,11.121,10.995,11.051,450000.0
2009-01-02 15:53:00,11.046,11.115,11.011,11.011,450000.0
2009-01-02 15:54:00,11.007,11.114,11.007,11.097,350000.0
2009-01-02 15:55:00,11.011,11.086,10.974,11.027,400000.0
2009-01-02 15:56:00,11.042,11.085,10.979,11.015,550000.0
2009-01-02 15:57:00,11.036,11.109,11.036,11.1,350000.0
2009-01-02 15:58:00,11.084,11.109,10.979,11.055,750000.0
2009-01-02 15:59:00,11.116,11.116,11.007,11.104,550000.0
2009-01-02 16:00:00,11.004,11.12,11.004,11.027,350000.0
2009-01-02 16:01:00,11.145,11.145,11.011,11.043,350000.0
2009-01-02 16:02:00,11.126,11.136,11.005,11.075,550000.0
2009-01-02 16:03:00,11.032,11.155,11.012,11.091,500000.0
2009-01-02 16:04:00,11.148,11.165,11.044,11.108,350000.0
2009-01-02 16:05:00,11.048,11.133,10.98,11.133,400000.0
2009-01-02 16:06:00,11.147,11.153,11.027,11.126,500000.0
2009-01-02 16:07:00,11.127,11.145,11.009,11.009,500000.0
2009-01-02 16:08:00,11.089,11.153,11.035,11.055,550000.0
2009-01-02 16:09:00,11.141,11.141,11.012,11.084,350000.0
2009-01-02 16:10:00,11.063,11.137,11.009,11.112,350000.0
2009-01-02 16:11:00,11.137,11.149,11.049,11.108,400000.0
2009-01-02 16:12:00,11.111,11.165,11.023,11.141,400000.0
2009-01-02 16:13:00,11.078,11.176,11.055,11.135,400000.0
2009-01-02 16:14:00,11.079,11.18,11.046,11.18,400000.0
2009-01-02 16:15:00,11.132,11.203,11.077,11.077,500000.0
2009-01-02 16:16:00,11.207,11.207,11.081,11.106,450000.0
2009-01-02 16:17:00,11.068,11.212,11.068,11.182,500000.0
2009-01-02 16:18:00,11.166,11.207,11.095,11.127,350000.0
2009-01-02 16:19:00,11.161,11.194,11.105,11.127,550000.0
2009-01-02 16:20:00,11.096,11.224,11.091,11.149,400000.0
2009-01-02 16:21:00,11.062,11.181,11.022,11.048,500000.0
2009-01-02 16:22:00,11.157,11.189,11.078,11.118,350000.0
2009-01-02 16:23:00,11.02,11.167,10.993,11.092,550000.0
2009-01-02 16:24:00,11.079,11.152,11.009,11.009,350000.0
2009-01-02 16:25:00,11.162,11.162,11.005,11.066,300000.0
2009-01-02 16:26:00,11.064,11.133,11.038,11.038,500000.0
2009-01-02 16:27:00,11.06,11.137,11.02,11.02,400000.0
2009-01-02 16:28:00,11.071,11.162,11.038,11.076,450000.0
2009-01-02 16:29:00,11.076,11.154,11.047,11.047,450000.0
2009-01-02 16:30:00,11.04,11.174,11.04,11.123,550000.0
2009-01-02 16:31:00,11.111,11.15,11.013,11.054,350000.0
2009-01-02 16:32:00,11.168,11.168,11.055,11.055,500000.0
2009-01-02 16:33:00,11.184,11.184,11.035,11.092,400000.0
2009-01-02 16:34:00,11.163,11.175,11.039,11.057,400000.0
2009-01-02 16:35:00,11.078,11.199,11.078,11.112,450000.0
2009-01-02 16:36:00,11.11,11.213,11.036,11.109,500000.0
2009-01-02 16:37:00,11.099,11.202,11.084,11.108,350000.0
2009-01-02 16:38:00,11.206,11.213,11.122,11.122,550000.0
2009-01-02 16:39:00,11.181,11.181,11.059,11.059,400000.0
2009-01-02 16:40:00,11.208,11.208,11.038,11.084,550000.0
2009-01-02 16:41:00,11.213,11.213,11.086,11.14,400000.0
2009-01-02 16:42:00,11.15,11.164,11.057,11.057,500000.0
2009-01-02 16:43:00,11.087,11.224,11.087,11.115,350000.0
2009-01-02 16:44:00,11.07,11.171,11.07,11.089,350000.0
2009-01-02 16:45:00,11.129,11.211,11.098,11.102,550000.0
2009-01-02 16:46:00,11.222,11.222,11.086,11.135,400000.0
2009-01-02 16:47:00,11.21,11.21,11.064,11.129,450000.0
2009-01-02 16:48:00,11.181,11.232,11.073,11.209,350000.0
2009-01-02 16:49:00,11.107,11.244,11.107,11.133,400000.0
2009-01-02 16:50:00,11.197,11.225,11.119,11.225,500000.0
2009-01-02 16:51:00,11.124,11.203,11.105,11.176,400000.0
2009-01-02 16:52:00,11.12,11.216,11.068,11.1,450000.0
2009-01-02 16:53:00,11.212,11.217,11.09,11.217,500000.0
2009-01-02 16:54:00,11.199,11.199,11.072,11.085,550000.0
2009-01-02 16:55:00,11.147,11.185,11.052,11.185,600000.0
2009-01-02 16:56:00,11.188,11.218,11.089,11.112,550000.0
2009-01-02 16:57:00,11.135,11.192,11.045,11.106,350000.0
2009-01-02 16:58:00,11.16,11.181,11.047,11.067,550000.0
2009-01-02 16:59:00,11.089,11.223,11.081,11.131,350000.0
2009-01-02 17:00:00,11.038,11.152,11.038,11.152,450000.0
2009-01-02 17:01:00,11.084,11.194,11.058,11.194,350000.0
2009-01-02 17:02:00,11.152,11.208,11.062,11.1,350000.0
2009-01-02 17:03:00,11.225,11.234,11.18,11.18,450000.0
2009-01-02 17:04:00,11.146,11.224,11.146,11.174,400000.0
2009-01-02 17:05:00,11.103,11.185,11.079,11.185,550000.0
2009-01-02 17:06:00,11.161,11.193,11.078,11.193,450000.0
2009-01-02 17:07:00,11.161,11.198,11.096,11.148,450000.0
2009-01-02 17:08:00,11.177,11.2,11.089,11.106,400000.0
2009-01-02 17:09:00,11.086,11.195,11.086,11.165,450000.0
2009-01-02 17:10:00,11.177,11.227,11.111,11.196,500000.0
2009-01-02 17:11:00,11.199,11.202,11.096,11.186,450000.0
2009-01-02 17:12:00,11.239,11.255,11.133,11.218,450000.0
2009-01-02 17:13:00,11.165,11.245,11.139,11.139,550000.0
2009-01-02 17:14:00,11.209,11.242,11.121,11.121,350000.0
2009-01-02 17:15:00,11.226,11.263,11.135,11.165,550000.0
2009-01-02 17:16:00,11.272,11.322,11.191,11.286,550000.0
2009-01-02 17:17:00,11.26,11.286,11.17,11.286,250000.0
2009-01-02 17:18:00,11.26,11.291,11.184,11.291,350000.0
2009-01-02 17:19:00,11.206,11.27,11.147,11.197,400000.0
2009-01-02 17:20:00,11.205,11.339,11.205,11.339,550000.0
2009-01-02 17:21:00,11.25,11.326,11.197,11.197,400000.0
2009-01-02 17:22:00,11.273,11.305,11.185,11.244,550000.0
2009-01-02 17:23:00,11.321,11.321,11.15,11.168,450000.0
2009-01-02 17:24:00,11.302,11.331,11.233,11.303,350000.0
2009-01-02 17:25:00,11.245,11.349,11.217,11.328,700000.0
2009-01-02 17:26:00,11.307,11.338,11.2,11.324,550000.0
2009-01-02 17:27:00,11.257,11.419,11.257,11.419,400000.0
2009-01-02 17:28:00,11.371,11.411,11.298,11.307,450000.0
2009-01-02 17:29:00,11.29,11.359,11.29,11.305,350000.0
2009-01-02 17:30:00,11.359,11.387,11.245,11.347,500000.0
2009-01-02 17:31:00,11.303,11.367,11.248,11.289,350000.0
2009-01-02 17:32:00,11.26,11.373,11.26,11.312,400000.0
2009-01-02 17:33:00,11.28,11.383,11.28,11.332,350000.0
2009-01-02 17:34:00,11.332,11.334,11.267,11.303,450000.0
2009-01-02 17:35:00,11.237,11.348,11.23,11.23,450000.0
2009-01-02 17:36:00,11.247,11.373,11.247,11.351,550000.0
2009-01-02 17:37:00,11.338,11.365,11.26,11.34,400000.0
2009-01-02 17:38:00,11.342,11.342,11.218,11.22,650000.0
2009-01-02 17:39:00,11.256,11.365,11.256,11.318,550000.0
2009-01-02 17:40:00,11.382,11.382,11.211,11.375,450000.0
2009-01-02 17:41:00,11.331,11.367,11.259,11.286,550000.0
2009-01-02 17:42:00,11.33,11.404,11.302,11.323,350000.0
2009-01-02 17:43:00,11.415,11.415,11.246,11.383,500000.0
2009-01-02 17:44:00,11.339,11.392,11.237,11.237,400000.0
2009-01-02 17:45:00,11.371,11.371,11.298,11.298,400000.0
2009-01-02 17:46:00,11.369,11.401,11.268,11.292,750000.0
2009-01-02 17:47:00,11.353,11.353,11.206,11.263,500000.0
2009-01-02 17:48:00,11.271,11.302,11.218,11.268,400000.0
2009-01-02 17:49:00,11.347,11.412,11.277,11.283,600000.0
2009-01-02 17:50:00,11.356,11.372,11.244,11.284,600000.0
2009-01-02 17:51:00,11.265,11.372,11.252,11.372,500000.0
2009-01-02 17:52:00,11.372,11.372,11.223,11.238,400000.0
2009-01-02 17:53:00,11.268,11.443,11.238,11.262,700000.0
2009-01-02 17:54:00,11.341,11.371,11.255,11.32,450000.0
2009-01-02 17:55:00,11.388,11.388,11.263,11.328,400000.0
2009-01-02 17:56:00,11.237,11.355,11.237,11.355,350000.0
2009-01-02 17:57:00,11.324,11.368,11.234,11.365,400000.0
2009-01-02 17:58:00,11.245,11.4,11.245,11.4,350000.0
2009-01-02 17:59:00,11.341,11.386,11.274,11.275,600000.0
2009-01-02 18:00:00,11.31,11.413,11.276,11.397,650000.0
2009-01-02 18:01:00,11.315,11.37,11.259,11.352,350000.0
2009-01-02 18:02:00,11.335,11.364,11.237,11.277,750000.0
2009-01-02 18:03:00,11.254,11.376,11.254,11.264,550000.0
2009-01-02 18:04:00,11.308,11.402,11.294,11.313,350000.0
2009-01-02 18:05:00,11.309,11.378,11.247,11.342,450000.0
2009-01-02 18:06:00,11.325,11.396,11.257,11.39,500000.0
2009-01-02 18:07:00,11.399,11.399,11.262,11.309,350000.0
2009-01-02 18:08:00,11.427,11.427,11.294,11.36,550000.0
2009-01-02 18:09:00,11.438,11.438,11.316,11.385,450000.0
2009-01-02 18:10:00,11.329,11.402,11.32,11.38,350000.0
2009-01-02 18:11:00,11.34,11.402,11.263,11.396,650000.0
2009-01-02 18:12:00,11.27,11.333,11.239,11.276,400000.0
2009-01-02 18:13:00,11.285,11.363,11.284,11.284,350000.0
2009-01-02 18:14:00,11.373,11.408,11.279,11.386,650000.0
2009-01-02 18:15:00,11.339,11.393,11.312,11.335,600000.0
2009-01-02 18:16:00,11.311,11.395,11.296,11.296,350000.0
2009-01-02 18:17:00,11.29,11.408,11.29,11.299,350000.0
2009-01-02 18:18:00,11.423,11.423,11.325,11.404,350000.0
2009-01-02 18:19:00,11.31,11.432,11.31,11.399,400000.0
2009-01-02 18:20:00,11.346,11.416,11.289,11.35,700000.0
2009-01-02 18:21:00,11.421,11.456,11.373,11.456,400000.0
2009-01-02 18:22:00,11.458,11.483,11.365,11.445,450000.0
2009-01-02 18:23:00,11.439,11.451,11.352,11.352,400000.0
2009-01-02 18:24:00,11.449,11.455,11.353,11.353,550000.0
2009-01-02 18:25:00,11.358,11.488,11.358,11.395,350000.0
2009-01-02 18:26:00,11.449,11.51,11.368,11.461,400000.0
2009-01-02 18:27:00,11.382,11.459,11.382,11.416,350000.0
2009-01-02 18:28:00,11.295,11.426,11.295,11.349,450000.0
2009-01-02 18:29:00,11.401,11.491,11.383,11.414,700000.0
2009-01-02 18:30:00,11.493,11.508,11.373,11.491,400000.0
2009-01-02 18:31:00,11.498,11.501,11.402,11.449,450000.0
2009-01-02 18:32:00,11.456,11.456,11.36,11.401,350000.0
2009-01-02 18:33:00,11.468,11.468,11.423,11.441,250000.0
2009-01-02 18:34:00,11.427,11.466,11.329,11.329,550000.0
2009-01-02 18:35:00,11.501,11.501,11.379,11.484,550000.0
2009-01-02 18:36:00,11.427,11.512,11.395,11.479,600000.0
2009-01-02 18:37:00,11.476,11.53,11.407,11.463,600000.0
2009-01-02 18:38:00,11.478,11.49,11.384,11.479,400000.0
2009-01-02 18:39:00,11.487,11.487,11.422,11.448,250000.0
2009-01-02 18:40:00,11.461,11.483,11.329,11.376,600000.0
2009-01-02 18:41:00,11.364,11.509,11.364,11.387,400000.0
2009-01-02 18:42:00,11.496,11.496,11.393,11.395,400000.0
2009-01-02 18:43:00,11.378,11.48,11.372,11.48,450000.0
2009-01-02 18:44:00,11.352,11.447,11.338,11.447,400000.0
2009-01-02 18:45:00,11.439,11.439,11.271,11.372,350000.0
2009-01-02 18:46:00,11.378,11.422,11.306,11.404,400000.0
2009-01-02 18:47:00,11.425,11.425,11.262,11.375,450000.0
2009-01-02 18:48:00,11.404,11.404,11.245,11.353,500000.0
2009-01-02 18:49:00,11.321,11.409,11.246,11.339,450000.0
2009-01-02 18:50:00,11.382,11.383,11.229,11.344,950000.0
2009-01-02 18:51:00,11.385,11.397,11.242,11.397,550000.0
2009-01-02 18:52:00,11.297,11.356,11.291,11.356,350000.0
2009-01-02 18:53:00,11.406,11.406,11.281,11.281,550000.0
2009-01-02 18:54:00,11.292,11.422,11.292,11.316,350000.0
2009-01-02 18:55:00,11.346,11.419,11.305,11.398,350000.0
2009-01-02 18:56:00,11.406,11.462,11.274,11.356,550000.0
2009-01-02 18:57:00,11.347,11.484,11.347,11.437,500000.0
2009-01-02 18:58:00,11.398,11.453,11.359,11.392,400000.0
2009-01-02 18:59:00,11.395,11.443,11.348,11.353,600000.0
2009-01-02 19:00:00,11.382,11.433,11.354,11.433,350000.0
2009-01-02 19:01:00,11.449,11.449,11.29,11.433,450000.0
2009-01-02 19:02:00,11.329,11.472,11.329,11.472,400000.0
2009-01-02 19:03:00,11.349,11.509,11.349,11.358,550000.0
2009-01-02 19:04:00,11.392,11.476,11.356,11.373,450000.0
2009-01-02 19:05:00,11.404,11.486,11.356,11.481,350000.0
2009-01-02 19:06:00,11.478,11.478,11.358,11.398,500000.0
2009-01-02 19:07:00,11.396,11.458,11.356,11.43,350000.0
2009-01-02 19:08:00,11.421,11.432,11.316,11.344,400000.0
2009-01-02 19:09:00,11.417,11.417,11.278,11.387,500000.0
2009-01-02 19:10:00,11.406,11.456,11.338,11.385,450000.0
2009-01-02 19:11:00,11.45,11.456,11.366,11.456,550000.0
2009-01-02 19:12:00,11.348,11.48,11.346,11.377,500000.0
2009-01-02 19:13:00,11.363,11.452,11.31,11.422,600000.0
2009-01-02 19:14:00,11.451,11.451,11.343,11.343,400000.0
2009-01-02 19:15:00,11.366,11.439,11.336,11.336,400000.0
2009-01-02 19:16:00,11.382,11.441,11.339,11.411,400000.0
2009-01-02 19:17:00,11.365,11.438,11.365,11.367,250000.0
2009-01-02 19:18:00,11.335,11.448,11.32,11.377,550000.0
2009-01-02 19:19:00,11.374,11.433,11.315,11.419,650000.0
2009-01-02 19:20:00,11.405,11.448,11.321,11.448,450000.0
2009-01-02 19:21:00,11.393,11.437,11.284,11.405,400000.0
2009-01-02 19:22:00,11.424,11.428,11.301,11.383,450000.0
2009-01-02 19:23:00,11.395,11.395,11.265,11.303,450000.0
2009-01-02 19:24:00,11.391,11.451,11.324,11.451,550000.0
2009-01-02 19:25:00,11.432,11.432,11.267,11.431,400000.0
2009-01-02 19:26:00,11.443,11.448,11.316,11.419,400000.0
2009-01-02 19:27:00,11.306,11.395,11.268,11.386,500000.0
2009-01-02 19:28:00,11.417,11.42,11.305,11.319,400000.0
2009-01-02 19:29:00,11.436,11.487,11.362,11.362,550000.0
2009-01-02 19:30:00,11.324,11.443,11.324,11.434,400000.0
2009-01-02 19:31:00,11.43,11.449,11.339,11.448,500000.0
2009-01-02 19:32:00,11.33,11.469,11.33,11.367,350000.0
2009-01-02 19:33:00,11.444,11.451,11.357,11.427,350000.0
2009-01-02 19:34:00,11.363,11.425,11.289,11.325,650000.0
2009-01-02 19:35:00,11.349,11.394,11.333,11.333,350000.0
2009-01-02 19:36:00,11.424,11.424,11.311,11.415,500000.0
2009-01-02 19:37:00,11.306,11.401,11.306,11.401,500000.0
2009-01-02 19:38:00,11.415,11.415,11.295,11.367,450000.0
2009-01-02 19:39:00,11.42,11.42,11.298,11.392,550000.0
2009-01-02 19:40:00,11.312,11.377,11.262,11.262,700000.0
2009-01-02 19:41:00,11.325,11.37,11.263,11.263,450000.0
2009-01-02 19:42:00,11.384,11.396,11.284,11.284,500000.0
2009-01-02 19:43:00,11.304,11.405,11.298,11.307,500000.0
2009-01-02 19:44:00,11.397,11.428,11.3,11.428,550000.0
2009-01-02 19:45:00,11.429,11.429,11.276,11.276,500000.0
2009-01-02 19:46:00,11.41,11.41,11.25,11.317,550000.0
2009-01-02 19:47:00,11.383,11.398,11.298,11.307,400000.0
2009-01-02 19:48:00,11.34,11.371,11.286,11.371,400000.0
2009-01-02 19:49:00,11.419,11.424,11.323,11.347,350000.0
2009-01-02 19:50:00,11.288,11.383,11.288,11.383,350000.0
2009-01-02 19:51:00,11.386,11.438,11.291,11.438,350000.0
2009-01-02 19:52:00,11.417,11.417,11.282,11.406,500000.0
2009-01-02 19:53:00,11.359,11.416,11.301,11.41,400000.0
2009-01-02 19:54:00,11.405,11.431,11.31,11.31,400000.0
2009-01-02 19:55:00,11.355,11.428,11.343,11.39,400000.0
2009-01-02 19:56:00,11.325,11.461,11.3,11.385,550000.0
2009-01-02 19:57:00,11.43,11.441,11.305,11.305,450000.0
2009-01-02 19:58:00,11.413,11.413,11.3,11.411,350000.0
2009-01-02 19:59:00,11.393,11.393,11.234,11.375,550000.0
2009-01-02 20:00:00,11.299,11.408,11.289,11.408,350000.0
2009-01-02 20:01:00,11.398,11.398,11.271,11.362,850000.0
2009-01-02 20:02:00,11.358,11.372,11.275,11.352,400000.0
2009-01-02 20:03:00,11.326,11.429,11.265,11.358,800000.0
2009-01-02 20:04:00,11.303,11.382,11.25,11.298,400000.0
2009-01-02 20:05:00,11.346,11.385,11.264,11.385,350000.0
2009-01-02 20:06:00,11.332,11.371,11.25,11.284,550000.0
2009-01-02 20:07:00,11.345,11.358,11.257,11.358,350000.0
2009-01-02 20:08:00,11.259,11.365,11.259,11.321,350000.0
2009-01-02 20:09:00,11.288,11.417,11.273,11.302,900000.0
2009-01-02 20:10:00,11.249,11.33,11.249,11.304,400000.0
2009-01-02 20:11:00,11.316,11.384,11.261,11.384,800000.0
2009-01-02 20:12:00,11.403,11.409,11.322,11.383,450000.0
2009-01-02 20:13:00,11.359,11.391,11.277,11.293,350000.0
2009-01-02 20:14:00,11.413,11.446,11.306,11.312,1000000.0
2009-01-02 20:15:00,11.415,11.415,11.367,11.376,350000.0
2009-01-02 20:16:00,11.348,11.407,11.25,11.365,450000.0
2009-01-02 20:17:00,11.388,11.394,11.322,11.327,350000.0
2009-01-02 20:18:00,11.398,11.425,11.287,11.375,500000.0
2009-01-02 20:19:00,11.337,11.399,11.291,11.337,300000.0
2009-01-02 20:20:00,11.367,11.409,11.25,11.409,400000.0
2009-01-02 20:21:00,11.298,11.395,11.298,11.319,350000.0
2009-01-02 20:22:00,11.406,11.406,11.288,11.374,550000.0
2009-01-02 20:23:00,11.416,11.416,11.317,11.333,350000.0
2009-01-02 20:24:00,11.374,11.443,11.31,11.443,350000.0
2009-01-02 20:25:00,11.452,11.452,11.292,11.292,550000.0
2009-01-02 20:26:00,11.423,11.423,11.342,11.364,400000.0
2009-01-02 20:27:00,11.373,11.488,11.365,11.413,400000.0
2009-01-02 20:28:00,11.353,11.453,11.353,11.424,300000.0
2009-01-02 20:29:00,11.45,11.493,11.361,11.419,500000.0
2009-01-02 20:30:00,11.475,11.475,11.34,11.418,750000.0
2009-01-02 20:31:00,11.373,11.437,11.302,11.437,350000.0
2009-01-02 20:32:00,11.403,11.507,11.367,11.4,500000.0
2009-01-02 20:33:00,11.361,11.452,11.361,11.368,500000.0
2009-01-02 20:34:00,11.448,11.472,11.388,11.461,300000.0
2009-01-02 20:35:00,11.436,11.475,11.396,11.475,300000.0
2009-01-02 20:36:00,11.455,11.488,11.341,11.46,450000.0
2009-01-02 20:37:00,11.431,11.477,11.38,11.469,400000.0
2009-01-02 20:38:00,11.353,11.454,11.35,11.392,350000.0
2009-01-02 20:39:00,11.381,11.423,11.352,11.352,350000.0
2009-01-02 20:40:00,11.462,11.462,11.397,11.397,100000.0
2009-01-02 20:41:00,11.401,11.46,11.338,11.429,550000.0
2009-01-02 20:42:00,11.475,11.475,11.375,11.384,550000.0
2009-01-02 20:43:00,11.451,11.451,11.36,11.395,250000.0
2009-01-02 20:44:00,11.425,11.434,11.279,11.385,450000.0
2009-01-02 20:45:00,11.441,11.462,11.375,11.428,300000.0
2009-01-02 20:46:00,11.331,11.467,11.331,11.412,300000.0
2009-01-02 20:47:00,11.457,11.495,11.366,11.469,400000.0
2009-01-02 20:48:00,11.399,11.482,11.397,11.444,250000.0
2009-01-02 20:49:00,11.463,11.463,11.339,11.362,350000.0
2009-01-02 20:50:00,11.402,11.475,11.379,11.379,350000.0
2009-01-02 20:51:00,11.442,11.463,11.408,11.453,400000.0
2009-01-02 20:52:00,11.449,11.449,11.31,11.31,400000.0
2009-01-02 20:53:00,11.487,11.492,11.376,11.47,400000.0
2009-01-02 20:54:00,11.443,11.504,11.42,11.458,550000.0
2009-01-02 20:55:00,11.49,11.5,11.37,11.44,300000.0
2009-01-02 20:56:00,11.47,11.47,11.356,11.468,550000.0
2009-01-02 20:57:00,11.401,11.467,11.354,11.379,350000.0
2009-01-02 20:58:00,11.457,11.472,11.333,11.431,450000.0
2009-01-02 20:59:00,11.38,11.481,11.366,11.433,300000.0
2009-01-02 21:00:00,11.487,11.487,11.34,11.425,350000.0
2009-01-02 21:01:00,11.425,11.481,11.378,11.378,450000.0
2009-01-02 21:02:00,11.46,11.46,11.345,11.398,450000.0
2009-01-02 21:03:00,11.406,11.483,11.372,11.393,450000.0
2009-01-02 21:04:00,11.309,11.461,11.301,11.377,450000.0
2009-01-02 21:05:00,11.321,11.42,11.321,11.42,100000.0
2009-01-02 21:06:00,11.401,11.442,11.303,11.349,400000.0
2009-01-02 21:07:00,11.403,11.403,11.318,11.377,350000.0
2009-01-02 21:08:00,11.392,11.463,11.315,11.381,450000.0
2009-01-02 21:10:00,11.426,11.428,11.326,11.326,350000.0
2009-01-02 21:12:00,11.328,11.449,11.328,11.339,400000.0
2009-01-02 21:13:00,11.407,11.456,11.352,11.405,350000.0
2009-01-02 21:14:00,11.327,11.459,11.327,11.369,450000.0
2009-01-02 21:15:00,11.316,11.432,11.314,11.322,400000.0
2009-01-02 21:16:00,11.379,11.458,11.379,11.458,250000.0
2009-01-02 21:17:00,11.432,11.464,11.352,11.416,350000.0
2009-01-02 21:18:00,11.341,11.456,11.322,11.456,400000.0
2009-01-02 21:19:00,11.434,11.45,11.317,11.348,550000.0
2009-01-02 21:20:00,11.449,11.449,11.335,11.449,400000.0
2009-01-02 21:22:00,11.343,11.461,11.341,11.341,400000.0
2009-01-02 21:23:00,11.367,11.414,11.313,11.414,350000.0
2009-01-02 21:24:00,11.34,11.457,11.34,11.428,350000.0
2009-01-02 21:25:00,11.448,11.448,11.326,11.352,350000.0
2009-01-02 21:26:00,11.461,11.466,11.337,11.417,250000.0
2009-01-02 21:27:00,11.341,11.46,11.317,11.459,350000.0
2009-01-02 21:28:00,11.358,11.484,11.358,11.399,600000.0
2009-01-02 21:29:00,11.406,11.498,11.36,11.447,400000.0
2009-01-02 21:30:00,11.417,11.493,11.365,11.419,500000.0
2009-01-02 21:31:00,11.512,11.545,11.389,11.473,500000.0
2009-01-02 21:32:00,11.482,11.487,11.364,11.48,550000.0
2009-01-02 21:33:00,11.447,11.458,11.294,11.458,450000.0
2009-01-02 21:34:00,11.453,11.461,11.297,11.461,400000.0
2009-01-02 21:35:00,11.409,11.476,11.34,11.476,350000.0
2009-01-02 21:36:00,11.476,11.476,11.352,11.358,350000.0
2009-01-02 21:37:00,11.486,11.486,11.441,11.441,200000.0
2009-01-02 21:40:00,11.409,11.447,11.325,11.362,250000.0
2009-01-02 21:41:00,11.344,11.396,11.341,11.396,150000.0
2009-01-02 21:42:00,11.435,11.453,11.416,11.416,350000.0
2009-01-02 21:43:00,11.379,11.471,11.311,11.471,600000.0
2009-01-02 21:44:00,11.494,11.494,11.355,11.458,250000.0
2009-01-02 21:46:00,11.444,11.485,11.444,11.485,100000.0
2009-01-02 21:47:00,11.449,11.466,11.449,11.466,100000.0
2009-01-02 21:50:00,11.419,11.468,11.348,11.348,550000.0
2009-01-02 21:52:00,11.48,11.48,11.48,11.48,650000.0
2009-01-02 21:54:00,11.49,11.49,11.49,11.49,650000.0
2009-01-02 21:55:00,11.433,11.445,11.312,11.346,650000.0
2009-01-02 21:57:00,11.458,11.458,11.429,11.429,100000.0
2009-01-02 21:58:00,11.495,11.495,11.437,11.437,300000.0
2009-01-02 22:00:00,11.47,11.487,11.35,11.481,450000.0
2009-01-02 22:01:00,11.364,11.485,11.364,11.373,450000.0
2009-01-02 22:02:00,11.502,11.502,11.387,11.472,400000.0
2009-01-02 22:03:00,11.487,11.507,11.396,11.477,900000.0
2009-01-02 22:04:00,11.471,11.471,11.352,11.392,450000.0
2009-01-02 22:05:00,11.449,11.526,11.401,11.473,250000.0
2009-01-02 22:06:00,11.399,11.484,11.399,11.484,100000.0
2009-01-02 22:07:00,11.421,11.481,11.375,11.375,400000.0
2009-01-02 22:08:00,11.404,11.494,11.331,11.494,750000.0
2009-01-02 22:09:00,11.486,11.504,11.395,11.473,400000.0
2009-01-02 22:10:00,11.429,11.497,11.397,11.461,650000.0
2009-01-02 22:12:00,11.517,11.517,11.394,11.513,350000.0
2009-01-02 22:13:00,11.424,11.529,11.424,11.424,300000.0
2009-01-02 22:14:00,11.492,11.502,11.427,11.464,400000.0
2009-01-02 22:15:00,11.508,11.516,11.386,11.516,500000.0
2009-01-02 22:16:00,11.441,11.555,11.441,11.455,550000.0
2009-01-02 22:18:00,11.413,11.519,11.413,11.519,350000.0
2009-01-02 22:19:00,11.464,11.5,11.458,11.5,150000.0
2009-01-02 22:20:00,11.454,11.482,11.375,11.375,350000.0
2009-01-02 22:21:00,11.448,11.525,11.448,11.525,100000.0
2009-01-02 22:22:00,11.522,11.522,11.377,11.425,550000.0
2009-01-02 22:23:00,11.492,11.492,11.441,11.441,300000.0
2009-01-02 22:24:00,11.464,11.503,11.464,11.503,100000.0
2009-01-02 22:25:00,11.523,11.523,11.47,11.486,250000.0
2009-01-02 22:26:00,11.516,11.516,11.459,11.459,100000.0
2009-01-02 22:27:00,11.493,11.493,11.363,11.423,550000.0
2009-01-02 22:28:00,11.52,11.52,11.52,11.52,250000.0
2009-01-02 22:29:00,11.503,11.503,11.417,11.451,250000.0
2009-01-02 22:30:00,11.504,11.504,11.4,11.4,300000.0
2009-01-02 22:31:00,11.479,11.479,11.411,11.429,250000.0
2009-01-02 22:32:00,11.417,11.49,11.376,11.405,350000.0
2009-01-02 22:34:00,11.382,11.466,11.382,11.429,150000.0
2009-01-02 22:35:00,11.428,11.502,11.376,11.479,300000.0
2009-01-02 22:36:00,11.499,11.522,11.491,11.491,150000.0
2009-01-02 22:37:00,11.394,11.504,11.394,11.456,350000.0
2009-01-02 22:38:00,11.526,11.526,11.409,11.448,350000.0
2009-01-02 22:39:00,11.526,11.535,11.427,11.5,300000.0
2009-01-02 22:40:00,11.483,11.492,11.352,11.482,400000.0
2009-01-02 22:41:00,11.517,11.517,11.402,11.485,200000.0
2009-01-02 22:42:00,11.504,11.522,11.387,11.498,450000.0
2009-01-02 22:43:00,11.457,11.498,11.4,11.498,200000.0
2009-01-02 22:44:00,11.387,11.42,11.38,11.42,200000.0
2009-01-02 22:45:00,11.502,11.525,11.385,11.501,500000.0
2009-01-02 22:47:00,11.434,11.524,11.4,11.524,350000.0
2009-01-02 22:48:00,11.481,11.502,11.436,11.472,400000.0
2009-01-02 22:49:00,11.507,11.521,11.373,11.373,950000.0
2009-01-02 22:50:00,11.367,11.486,11.367,11.426,650000.0
2009-01-02 22:53:00,11.425,11.53,11.395,11.469,450000.0
2009-01-02 22:55:00,11.488,11.488,11.488,11.488,50000.0
2009-01-02 22:56:00,11.437,11.527,11.392,11.481,350000.0
2009-01-02 22:57:00,11.463,11.493,11.414,11.493,250000.0
2009-01-02 22:58:00,11.449,11.471,11.371,11.395,350000.0
2009-01-02 22:59:00,11.458,11.509,11.361,11.408,850000.0
2009-01-02 23:00:00,11.491,11.506,11.393,11.489,400000.0
2009-01-02 23:01:00,11.45,11.525,11.45,11.514,450000.0
2009-01-02 23:02:00,11.46,11.509,11.367,11.509,300000.0
2009-01-02 23:06:00,11.431,11.53,11.431,11.53,100000.0
2009-01-02 23:08:00,11.513,11.533,11.397,11.515,550000.0
2009-01-02 23:09:00,11.432,11.534,11.432,11.504,250000.0
2009-01-02 23:10:00,11.398,11.514,11.371,11.402,300000.0
2009-01-02 23:11:00,11.471,11.518,11.471,11.518,150000.0
2009-01-02 23:13:00,11.54,11.54,11.54,11.54,300000.0
2009-01-02 23:14:00,11.504,11.508,11.409,11.417,300000.0
2009-01-02 23:15:00,11.528,11.534,11.373,11.534,500000.0
2009-01-02 23:16:00,11.469,11.529,11.469,11.529,150000.0
2009-01-02 23:17:00,11.476,11.518,11.415,11.505,400000.0
2009-01-02 23:19:00,11.562,11.59,11.465,11.465,500000.0
2009-01-02 23:20:00,11.461,11.52,11.382,11.442,550000.0
2009-01-02 23:22:00,11.503,11.526,11.441,11.462,400000.0
2009-01-02 23:23:00,11.544,11.544,11.414,11.5,250000.0
2009-01-02 23:24:00,11.467,11.508,11.38,11.38,400000.0
2009-01-02 23:25:00,11.513,11.55,11.461,11.526,300000.0
2009-01-02 23:26:00,11.528,11.544,11.445,11.537,300000.0
2009-01-02 23:27:00,11.455,11.523,11.428,11.478,350000.0
2009-01-02 23:29:00,11.435,11.578,11.435,11.485,350000.0
2009-01-02 23:30:00,11.457,11.494,11.437,11.437,250000.0
2009-01-02 23:33:00,11.513,11.513,11.338,11.365,350000.0
2009-01-02 23:34:00,11.535,11.535,11.41,11.516,400000.0
2009-01-02 23:35:00,11.514,11.546,11.424,11.514,400000.0
2009-01-02 23:36:00,11.497,11.497,11.497,11.497,50000.0
2009-01-02 23:37:00,11.544,11.544,11.47,11.47,100000.0
2009-01-02 23:38:00,11.454,11.554,11.44,11.512,600000.0
2009-01-02 23:39:00,11.501,11.501,11.42,11.456,150000.0
2009-01-02 23:40:00,11.419,11.522,11.419,11.522,100000.0
2009-01-02 23:42:00,11.504,11.526,11.465,11.526,150000.0
2009-01-02 23:43:00,11.496,11.526,11.492,11.492,150000.0
2009-01-02 23:44:00,11.531,11.553,11.417,11.528,450000.0
2009-01-02 23:46:00,11.529,11.551,11.415,11.526,450000.0
2009-01-02 23:50:00,11.438,11.438,11.438,11.438,50000.0
2009-01-02 23:51:00,11.464,11.538,11.444,11.53,450000.0
2009-01-02 23:52:00,11.517,11.536,11.446,11.489,500000.0
2009-01-02 23:53:00,11.509,11.514,11.412,11.514,450000.0
2009-01-02 23:54:00,11.511,11.511,11.374,11.499,650000.0
2009-01-02 23:55:00,11.503,11.511,11.413,11.511,250000.0
2009-01-02 23:56:00,11.511,11.511,11.434,11.501,350000.0
2009-01-02 23:58:00,11.463,11.535,11.391,11.451,350000.0
2009-01-02 23:59:00,11.539,11.544,11.441,11.528,600000.0
2009-01-05 00:00:00,11.434,11.513,11.434,11.484,500000.0
2009-01-05 00:01:00,11.386,11.563,11.386,11.421,600000.0
2009-01-05 00:10:00,11.484,11.506,11.37,11.481,450000.0
2009-01-05 00:15:00,11.489,11.519,11.381,11.494,450000.0
2009-01-05 00:20:00,11.417,11.509,11.388,11.404,600000.0
2009-01-05 00:24:00,11.414,11.55,11.407,11.428,400000.0
2009-01-05 00:30:00,11.389,11.506,11.372,11.506,600000.0
2009-01-05 00:34:00,11.433,11.442,11.411,11.411,150000.0
2009-01-05 00:40:00,11.431,11.506,11.358,11.396,1150000.0
2009-01-05 00:47:00,11.465,11.472,11.359,11.362,200000.0
2009-01-05 00:50:00,11.474,11.514,11.388,11.508,1300000.0
2009-01-05 00:55:00,11.382,11.475,11.382,11.475,100000.0
2009-01-05 00:58:00,11.528,11.528,11.452,11.528,350000.0
2009-01-05 01:00:00,11.569,11.621,11.463,11.617,450000.0
2009-01-05 01:01:00,11.599,11.64,11.555,11.555,350000.0
2009-01-05 01:02:00,11.513,11.593,11.446,11.542,250000.0
2009-01-05 01:03:00,11.579,11.714,11.513,11.678,650000.0
2009-01-05 01:04:00,11.577,11.665,11.537,11.583,550000.0
2009-01-05 01:05:00,11.635,11.678,11.57,11.678,300000.0
2009-01-05 01:06:00,11.689,11.695,11.55,11.646,550000.0
2009-01-05 01:07:00,11.667,11.717,11.552,11.717,350000.0
2009-01-05 01:08:00,11.704,11.704,11.553,11.689,400000.0
2009-01-05 01:09:00,11.687,11.703,11.554,11.66,450000.0
2009-01-05 01:10:00,11.684,11.736,11.596,11.686,700000.0
2009-01-05 01:11:00,11.655,11.676,11.578,11.644,350000.0
2009-01-05 01:12:00,11.604,11.633,11.518,11.562,400000.0
2009-01-05 01:13:00,11.674,11.685,11.57,11.57,500000.0
2009-01-05 01:14:00,11.665,11.665,11.562,11.562,400000.0
2009-01-05 01:15:00,11.669,11.671,11.524,11.526,400000.0
2009-01-05 01:16:00,11.602,11.732,11.564,11.633,400000.0
2009-01-05 01:17:00,11.622,11.698,11.504,11.504,500000.0
2009-01-05 01:18:00,11.595,11.679,11.549,11.549,550000.0
2009-01-05 01:19:00,11.576,11.679,11.576,11.612,250000.0
2009-01-05 01:20:00,11.651,11.706,11.593,11.691,750000.0
2009-01-05 01:21:00,11.671,11.671,11.569,11.569,150000.0
2009-01-05 01:24:00,11.636,11.67,11.586,11.666,300000.0
2009-01-05 01:25:00,11.639,11.639,11.592,11.592,150000.0
2009-01-05 01:26:00,11.565,11.686,11.52,11.586,600000.0
2009-01-05 01:27:00,11.612,11.652,11.56,11.652,350000.0
2009-01-05 01:28:00,11.575,11.645,11.558,11.558,250000.0
2009-01-05 01:29:00,11.632,11.72,11.624,11.704,400000.0
2009-01-05 01:30:00,11.671,11.672,11.532,11.532,400000.0
2009-01-05 01:31:00,11.67,11.678,11.541,11.678,400000.0
2009-01-05 01:32:00,11.553,11.663,11.553,11.663,150000.0
2009-01-05 01:33:00,11.642,11.656,11.54,11.623,300000.0
2009-01-05 01:34:00,11.649,11.671,11.535,11.646,450000.0
2009-01-05 01:35:00,11.53,11.674,11.53,11.594,250000.0
2009-01-05 01:36:00,11.584,11.701,11.571,11.615,300000.0
2009-01-05 01:37:00,11.578,11.697,11.578,11.644,350000.0
2009-01-05 01:38:00,11.679,11.679,11.637,11.637,100000.0
2009-01-05 01:39:00,11.665,11.675,11.562,11.656,450000.0
2009-01-05 01:40:00,11.537,11.672,11.526,11.526,400000.0
2009-01-05 01:41:00,11.576,11.687,11.576,11.687,150000.0
2009-01-05 01:42:00,11.649,11.649,11.561,11.561,250000.0
2009-01-05 01:43:00,11.612,11.636,11.61,11.61,250000.0
2009-01-05 01:44:00,11.572,11.65,11.502,11.502,450000.0
2009-01-05 01:45:00,11.619,11.624,11.523,11.619,300000.0
2009-01-05 01:46:00,11.585,11.657,11.525,11.564,400000.0
2009-01-05 01:47:00,11.536,11.553,11.5,11.553,150000.0
2009-01-05 01:48:00,11.529,11.645,11.529,11.616,300000.0
2009-01-05 01:49:00,11.609,11.657,11.548,11.657,350000.0
2009-01-05 01:50:00,11.633,11.659,11.523,11.624,400000.0
2009-01-05 01:51:00,11.66,11.664,11.501,11.639,350000.0
2009-01-05 01:52:00,11.511,11.625,11.511,11.538,350000.0
2009-01-05 01:53:00,11.647,11.667,11.589,11.667,300000.0
2009-01-05 01:55:00,11.605,11.702,11.559,11.662,450000.0
2009-01-05 01:56:00,11.677,11.679,11.535,11.535,400000.0
2009-01-05 01:57:00,11.589,11.664,11.526,11.664,400000.0
2009-01-05 01:58:00,11.69,11.69,11.68,11.68,450000.0
2009-01-05 01:59:00,11.649,11.664,11.51,11.631,450000.0
2009-01-05 02:00:00,11.658,11.689,11.55,11.661,450000.0
2009-01-05 02:01:00,11.611,11.611,11.541,11.541,200000.0
2009-01-05 02:02:00,11.601,11.607,11.493,11.493,350000.0
2009-01-05 02:03:00,11.545,11.649,11.545,11.636,400000.0
2009-01-05 02:04:00,11.61,11.614,11.529,11.614,400000.0
2009-01-05 02:05:00,11.651,11.651,11.546,11.609,500000.0
2009-01-05 02:06:00,11.53,11.657,11.53,11.63,350000.0
2009-01-05 02:07:00,11.587,11.674,11.539,11.559,550000.0
2009-01-05 02:08:00,11.583,11.667,11.542,11.64,400000.0
2009-01-05 02:09:00,11.664,11.666,11.523,11.64,500000.0
2009-01-05 02:10:00,11.622,11.658,11.545,11.576,400000.0
2009-01-05 02:11:00,11.614,11.671,11.539,11.59,350000.0
2009-01-05 02:12:00,11.556,11.644,11.524,11.54,500000.0
2009-01-05 02:13:00,11.533,11.662,11.533,11.648,250000.0
2009-01-05 02:14:00,11.52,11.638,11.496,11.604,350000.0
2009-01-05 02:15:00,11.575,11.676,11.575,11.59,400000.0
2009-01-05 02:17:00,11.598,11.707,11.55,11.662,300000.0
2009-01-05 02:18:00,11.618,11.647,11.523,11.547,400000.0
2009-01-05 02:19:00,11.669,11.669,11.602,11.631,350000.0
2009-01-05 02:20:00,11.553,11.62,11.511,11.62,400000.0
2009-01-05 02:21:00,11.57,11.645,11.5,11.645,400000.0
2009-01-05 02:22:00,11.62,11.62,11.526,11.526,350000.0
2009-01-05 02:23:00,11.623,11.654,11.568,11.569,250000.0
2009-01-05 02:24:00,11.644,11.652,11.518,11.621,400000.0
2009-01-05 02:25:00,11.654,11.655,11.576,11.646,500000.0
2009-01-05 02:26:00,11.574,11.616,11.573,11.616,150000.0
2009-01-05 02:27:00,11.541,11.633,11.505,11.505,250000.0
2009-01-05 02:28:00,11.576,11.637,11.535,11.608,350000.0
2009-01-05 02:29:00,11.567,11.653,11.547,11.648,250000.0
2009-01-05 02:30:00,11.517,11.539,11.517,11.524,150000.0
2009-01-05 02:31:00,11.613,11.613,11.612,11.612,100000.0
2009-01-05 02:32:00,11.619,11.619,11.577,11.578,250000.0
2009-01-05 02:33:00,11.575,11.602,11.557,11.568,250000.0
2009-01-05 02:34:00,11.544,11.642,11.544,11.613,300000.0
2009-01-05 02:35:00,11.631,11.631,11.631,11.631,50000.0
2009-01-05 02:37:00,11.571,11.621,11.559,11.564,350000.0
2009-01-05 02:38:00,11.543,11.695,11.543,11.657,400000.0
2009-01-05 02:40:00,11.551,11.659,11.53,11.53,950000.0
2009-01-05 02:41:00,11.529,11.529,11.529,11.529,50000.0
2009-01-05 02:42:00,11.611,11.631,11.611,11.631,100000.0
2009-01-05 02:43:00,11.531,11.531,11.531,11.531,50000.0
2009-01-05 02:45:00,11.6,11.656,11.501,11.565,450000.0
2009-01-05 02:46:00,11.593,11.604,11.593,11.597,150000.0
2009-01-05 02:47:00,11.607,11.633,11.561,11.621,350000.0
2009-01-05 02:48:00,11.635,11.635,11.473,11.633,400000.0
2009-01-05 02:49:00,11.567,11.636,11.503,11.569,650000.0
2009-01-05 02:50:00,11.61,11.637,11.61,11.637,100000.0
2009-01-05 02:51:00,11.636,11.637,11.552,11.561,350000.0
2009-01-05 02:52:00,11.493,11.627,11.493,11.627,350000.0
2009-01-05 02:53:00,11.554,11.653,11.554,11.61,500000.0
2009-01-05 02:54:00,11.55,11.627,11.542,11.627,150000.0
2009-01-05 02:55:00,11.539,11.631,11.523,11.529,450000.0
2009-01-05 02:56:00,11.588,11.641,11.566,11.594,350000.0
2009-01-05 02:57:00,11.537,11.631,11.537,11.621,350000.0
2009-01-05 02:58:00,11.605,11.605,11.502,11.564,500000.0
2009-01-05 02:59:00,11.585,11.615,11.527,11.551,350000.0
2009-01-05 03:00:00,11.597,11.633,11.506,11.622,450000.0
2009-01-05 03:01:00,11.554,11.64,11.554,11.604,200000.0
2009-01-05 03:02:00,11.588,11.636,11.506,11.592,200000.0
2009-01-05 03:03:00,11.552,11.605,11.552,11.605,300000.0
2009-01-05 03:04:00,11.542,11.618,11.504,11.56,350000.0
2009-01-05 03:05:00,11.584,11.584,11.584,11.584,50000.0
2009-01-05 03:06:00,11.551,11.585,11.521,11.585,200000.0
2009-01-05 03:07:00,11.624,11.624,11.493,11.609,200000.0
2009-01-05 03:08:00,11.514,11.549,11.514,11.549,100000.0
2009-01-05 03:09:00,11.627,11.627,11.461,11.533,650000.0
2009-01-05 03:10:00,11.477,11.616,11.477,11.593,350000.0
2009-01-05 03:11:00,11.551,11.62,11.506,11.506,200000.0
2009-01-05 03:12:00,11.526,11.614,11.47,11.518,400000.0
2009-01-05 03:13:00,11.507,11.587,11.487,11.487,200000.0
2009-01-05 03:14:00,11.592,11.596,11.487,11.557,350000.0
2009-01-05 03:15:00,11.524,11.581,11.513,11.581,150000.0
2009-01-05 03:16:00,11.599,11.599,11.491,11.574,250000.0
2009-01-05 03:17:00,11.561,11.572,11.444,11.572,400000.0
2009-01-05 03:18:00,11.575,11.577,11.489,11.534,250000.0
2009-01-05 03:19:00,11.514,11.536,11.452,11.496,600000.0
2009-01-05 03:20:00,11.456,11.543,11.453,11.543,200000.0
2009-01-05 03:21:00,11.58,11.58,11.422,11.488,400000.0
2009-01-05 03:22:00,11.568,11.587,11.506,11.558,200000.0
2009-01-05 03:23:00,11.483,11.577,11.476,11.487,500000.0
2009-01-05 03:24:00,11.508,11.565,11.452,11.535,350000.0
2009-01-05 03:25:00,11.545,11.56,11.43,11.56,400000.0
2009-01-05 03:26:00,11.544,11.567,11.435,11.473,400000.0
2009-01-05 03:27:00,11.522,11.545,11.445,11.467,400000.0
2009-01-05 03:28:00,11.426,11.492,11.426,11.492,100000.0
2009-01-05 03:29:00,11.469,11.578,11.438,11.499,700000.0
2009-01-05 03:30:00,11.455,11.555,11.449,11.465,500000.0
2009-01-05 03:31:00,11.479,11.556,11.479,11.556,100000.0
2009-01-05 03:32:00,11.525,11.596,11.525,11.596,150000.0
2009-01-05 03:33:00,11.488,11.532,11.488,11.532,100000.0
2009-01-05 03:34:00,11.548,11.548,11.42,11.52,350000.0
2009-01-05 03:35:00,11.446,11.536,11.446,11.536,100000.0
2009-01-05 03:36:00,11.535,11.537,11.535,11.537,100000.0
2009-01-05 03:37:00,11.51,11.51,11.442,11.442,100000.0
2009-01-05 03:38:00,11.545,11.578,11.432,11.554,450000.0
2009-01-05 03:39:00,11.489,11.489,11.43,11.43,100000.0
2009-01-05 03:40:00,11.529,11.56,11.424,11.536,450000.0
2009-01-05 03:41:00,11.573,11.573,11.549,11.549,100000.0
2009-01-05 03:42:00,11.535,11.535,11.49,11.49,100000.0
2009-01-05 03:43:00,11.543,11.543,11.456,11.456,100000.0
2009-01-05 03:44:00,11.541,11.563,11.427,11.538,450000.0
2009-01-05 03:45:00,11.452,11.572,11.452,11.554,250000.0
2009-01-05 03:46:00,11.44,11.57,11.44,11.57,150000.0
2009-01-05 03:47:00,11.571,11.571,11.54,11.54,100000.0
2009-01-05 03:48:00,11.502,11.513,11.402,11.402,350000.0
2009-01-05 03:49:00,11.515,11.544,11.489,11.515,250000.0
2009-01-05 03:50:00,11.54,11.562,11.498,11.56,550000.0
2009-01-05 03:51:00,11.554,11.564,11.554,11.564,100000.0
2009-01-05 03:52:00,11.439,11.577,11.439,11.473,300000.0
2009-01-05 03:53:00,11.492,11.492,11.492,11.492,100000.0
2009-01-05 03:54:00,11.564,11.581,11.481,11.575,350000.0
2009-01-05 03:55:00,11.456,11.553,11.431,11.527,400000.0
2009-01-05 03:56:00,11.545,11.584,11.545,11.551,150000.0
2009-01-05 03:57:00,11.544,11.571,11.427,11.461,650000.0
2009-01-05 03:58:00,11.463,11.569,11.459,11.569,250000.0
2009-01-05 03:59:00,11.584,11.612,11.505,11.508,500000.0
2009-01-05 04:00:00,11.481,11.63,11.481,11.555,400000.0
2009-01-05 04:01:00,11.551,11.551,11.472,11.517,350000.0
2009-01-05 04:02:00,11.508,11.559,11.422,11.468,400000.0
2009-01-05 04:03:00,11.55,11.55,11.457,11.459,200000.0
2009-01-05 04:07:00,11.526,11.536,11.398,11.508,450000.0
2009-01-05 04:08:00,11.539,11.541,11.43,11.541,500000.0
2009-01-05 04:10:00,11.556,11.556,11.417,11.544,500000.0
2009-01-05 04:11:00,11.519,11.519,11.46,11.477,300000.0
2009-01-05 04:12:00,11.532,11.532,11.431,11.507,500000.0
2009-01-05 04:13:00,11.427,11.54,11.404,11.408,450000.0
2009-01-05 04:14:00,11.382,11.524,11.379,11.524,350000.0
2009-01-05 04:15:00,11.427,11.551,11.421,11.515,550000.0
2009-01-05 04:16:00,11.404,11.499,11.404,11.499,350000.0
2009-01-05 04:17:00,11.465,11.538,11.401,11.486,300000.0
2009-01-05 04:18:00,11.506,11.513,11.393,11.468,550000.0
2009-01-05 04:19:00,11.501,11.556,11.429,11.439,400000.0
2009-01-05 04:20:00,11.431,11.528,11.413,11.491,500000.0
2009-01-05 04:21:00,11.513,11.542,11.401,11.527,350000.0
2009-01-05 04:22:00,11.528,11.548,11.398,11.521,500000.0
2009-01-05 04:23:00,11.54,11.568,11.451,11.568,350000.0
2009-01-05 04:24:00,11.482,11.564,11.423,11.517,450000.0
2009-01-05 04:25:00,11.442,11.571,11.442,11.487,400000.0
2009-01-05 04:26:00,11.55,11.55,11.386,11.449,350000.0
2009-01-05 04:27:00,11.535,11.568,11.422,11.555,400000.0
2009-01-05 04:28:00,11.519,11.564,11.421,11.472,350000.0
2009-01-05 04:29:00,11.546,11.546,11.407,11.407,350000.0
2009-01-05 04:30:00,11.534,11.568,11.46,11.48,350000.0
2009-01-05 04:31:00,11.541,11.541,11.438,11.438,350000.0
2009-01-05 04:32:00,11.522,11.522,11.402,11.509,350000.0
2009-01-05 04:33:00,11.516,11.567,11.464,11.523,550000.0
2009-01-05 04:34:00,11.475,11.556,11.424,11.556,400000.0
2009-01-05 04:35:00,11.423,11.545,11.409,11.464,450000.0
2009-01-05 04:36:00,11.48,11.565,11.477,11.488,350000.0
2009-01-05 04:37:00,11.53,11.569,11.424,11.537,450000.0
2009-01-05 04:38:00,11.415,11.541,11.415,11.518,500000.0
2009-01-05 04:39:00,11.515,11.516,11.376,11.376,300000.0
2009-01-05 04:40:00,11.534,11.575,11.44,11.549,450000.0
2009-01-05 04:41:00,11.461,11.585,11.461,11.569,300000.0
2009-01-05 04:42:00,11.539,11.539,11.392,11.489,250000.0
2009-01-05 04:43:00,11.508,11.539,11.508,11.517,150000.0
2009-01-05 04:44:00,11.439,11.524,11.43,11.524,200000.0
2009-01-05 04:45:00,11.514,11.536,11.4,11.511,450000.0
2009-01-05 04:46:00,11.554,11.554,11.477,11.477,150000.0
2009-01-05 04:47:00,11.489,11.506,11.359,11.503,450000.0
2009-01-05 04:48:00,11.536,11.536,11.459,11.528,300000.0
2009-01-05 04:49:00,11.533,11.533,11.399,11.495,250000.0
2009-01-05 04:50:00,11.49,11.524,11.416,11.516,500000.0
2009-01-05 04:51:00,11.534,11.538,11.534,11.538,100000.0
2009-01-05 04:52:00,11.529,11.533,11.409,11.46,300000.0
2009-01-05 04:53:00,11.521,11.521,11.4,11.488,350000.0
2009-01-05 04:54:00,11.494,11.497,11.494,11.497,100000.0
2009-01-05 04:55:00,11.525,11.536,11.496,11.504,200000.0
2009-01-05 04:56:00,11.432,11.457,11.432,11.457,100000.0
2009-01-05 04:57:00,11.52,11.52,11.364,11.364,300000.0
2009-01-05 04:58:00,11.436,11.517,11.436,11.485,450000.0
2009-01-05 04:59:00,11.468,11.515,11.407,11.407,250000.0
2009-01-05 05:00:00,11.46,11.515,11.383,11.476,1100000.0
2009-01-05 05:01:00,11.499,11.508,11.401,11.401,350000.0
2009-01-05 05:02:00,11.47,11.522,11.44,11.44,300000.0
2009-01-05 05:03:00,11.511,11.511,11.354,11.412,400000.0
2009-01-05 05:04:00,11.543,11.557,11.427,11.538,650000.0
2009-01-05 05:05:00,11.438,11.532,11.392,11.457,500000.0
2009-01-05 05:06:00,11.459,11.459,11.43,11.43,100000.0
2009-01-05 05:07:00,11.51,11.514,11.437,11.514,350000.0
2009-01-05 05:08:00,11.483,11.514,11.422,11.456,450000.0
2009-01-05 05:09:00,11.493,11.493,11.35,11.437,350000.0
2009-01-05 05:10:00,11.382,11.497,11.372,11.477,500000.0
2009-01-05 05:11:00,11.485,11.5,11.361,11.408,350000.0
2009-01-05 05:12:00,11.396,11.577,11.396,11.514,600000.0
2009-01-05 05:13:00,11.481,11.491,11.353,11.491,700000.0
2009-01-05 05:14:00,11.521,11.521,11.37,11.473,350000.0
2009-01-05 05:15:00,11.407,11.47,11.335,11.341,250000.0
2009-01-05 05:16:00,11.417,11.467,11.354,11.458,400000.0
2009-01-05 05:17:00,11.461,11.482,11.347,11.45,700000.0
2009-01-05 05:18:00,11.487,11.487,11.349,11.485,500000.0
2009-01-05 05:19:00,11.487,11.487,11.374,11.423,400000.0
2009-01-05 05:20:00,11.41,11.51,11.348,11.418,500000.0
2009-01-05 05:21:00,11.443,11.48,11.362,11.48,250000.0
2009-01-05 05:22:00,11.453,11.479,11.374,11.431,500000.0
2009-01-05 05:23:00,11.462,11.479,11.34,11.358,650000.0
2009-01-05 05:24:00,11.397,11.487,11.397,11.411,200000.0
2009-01-05 05:25:00,11.477,11.477,11.355,11.442,550000.0
2009-01-05 05:26:00,11.487,11.487,11.38,11.38,400000.0
2009-01-05 05:27:00,11.451,11.451,11.405,11.405,150000.0
2009-01-05 05:28:00,11.493,11.504,11.44,11.495,400000.0
2009-01-05 05:29:00,11.403,11.479,11.351,11.401,350000.0
2009-01-05 05:30:00,11.443,11.506,11.402,11.422,450000.0
2009-01-05 05:31:00,11.487,11.487,11.373,11.483,400000.0
2009-01-05 05:32:00,11.478,11.478,11.362,11.387,400000.0
2009-01-05 05:33:00,11.404,11.483,11.397,11.483,300000.0
2009-01-05 05:34:00,11.507,11.553,11.407,11.407,550000.0
2009-01-05 05:35:00,11.48,11.48,11.338,11.338,350000.0
2009-01-05 05:36:00,11.419,11.449,11.362,11.362,300000.0
2009-01-05 05:37:00,11.452,11.471,11.436,11.471,150000.0
2009-01-05 05:38:00,11.461,11.471,11.322,11.393,400000.0
2009-01-05 05:39:00,11.364,11.364,11.351,11.351,100000.0
2009-01-05 05:40:00,11.462,11.462,11.329,11.457,450000.0
2009-01-05 05:41:00,11.409,11.501,11.409,11.488,200000.0
2009-01-05 05:42:00,11.484,11.484,11.339,11.453,200000.0
2009-01-05 05:43:00,11.471,11.471,11.419,11.471,250000.0
2009-01-05 05:44:00,11.481,11.481,11.466,11.48,150000.0
2009-01-05 05:45:00,11.454,11.454,11.364,11.364,100000.0
2009-01-05 05:46:00,11.338,11.445,11.283,11.445,550000.0
2009-01-05 05:47:00,11.351,11.474,11.34,11.344,350000.0
2009-01-05 05:48:00,11.313,11.434,11.313,11.434,400000.0
2009-01-05 05:49:00,11.416,11.444,11.304,11.342,400000.0
2009-01-05 05:50:00,11.405,11.464,11.323,11.421,550000.0
2009-01-05 05:51:00,11.399,11.418,11.36,11.374,400000.0
2009-01-05 05:52:00,11.397,11.429,11.321,11.327,300000.0
2009-01-05 05:53:00,11.372,11.451,11.329,11.451,400000.0
2009-01-05 05:54:00,11.362,11.486,11.362,11.472,400000.0
2009-01-05 05:55:00,11.346,11.413,11.311,11.311,200000.0
2009-01-05 05:56:00,11.446,11.452,11.337,11.369,350000.0
2009-01-05 05:57:00,11.38,11.414,11.322,11.322,250000.0
2009-01-05 05:58:00,11.371,11.415,11.305,11.415,250000.0
2009-01-05 05:59:00,11.319,11.426,11.319,11.426,200000.0
2009-01-05 06:00:00,11.353,11.43,11.298,11.424,500000.0
2009-01-05 06:01:00,11.32,11.42,11.32,11.365,400000.0
2009-01-05 06:02:00,11.358,11.438,11.358,11.421,550000.0
2009-01-05 06:03:00,11.393,11.454,11.329,11.367,550000.0
2009-01-05 06:04:00,11.439,11.453,11.308,11.425,350000.0
2009-01-05 06:05:00,11.408,11.441,11.292,11.292,150000.0
2009-01-05 06:06:00,11.424,11.449,11.369,11.377,300000.0
2009-01-05 06:07:00,11.417,11.417,11.276,11.36,550000.0
2009-01-05 06:08:00,11.379,11.42,11.277,11.368,500000.0
2009-01-05 06:09:00,11.39,11.425,11.291,11.407,900000.0
2009-01-05 06:10:00,11.409,11.409,11.288,11.371,550000.0
2009-01-05 06:11:00,11.404,11.404,11.284,11.304,400000.0
2009-01-05 06:12:00,11.435,11.435,11.394,11.433,300000.0
2009-01-05 06:14:00,11.416,11.426,11.313,11.33,450000.0
2009-01-05 06:15:00,11.355,11.43,11.311,11.311,400000.0
2009-01-05 06:16:00,11.392,11.413,11.278,11.354,400000.0
2009-01-05 06:17:00,11.292,11.39,11.277,11.39,400000.0
2009-01-05 06:18:00,11.312,11.444,11.312,11.428,250000.0
2009-01-05 06:19:00,11.308,11.416,11.301,11.416,450000.0
2009-01-05 06:20:00,11.39,11.396,11.283,11.379,500000.0
2009-01-05 06:21:00,11.419,11.419,11.288,11.307,600000.0
2009-01-05 06:23:00,11.306,11.409,11.306,11.409,450000.0
2009-01-05 06:24:00,11.296,11.374,11.294,11.374,150000.0
2009-01-05 06:25:00,11.356,11.384,11.246,11.301,450000.0
2009-01-05 06:26:00,11.402,11.402,11.342,11.342,100000.0
2009-01-05 06:27:00,11.349,11.377,11.213,11.366,450000.0
2009-01-05 06:28:00,11.316,11.394,11.316,11.375,150000.0
2009-01-05 06:29:00,11.273,11.405,11.273,11.334,550000.0
2009-01-05 06:30:00,11.368,11.394,11.25,11.382,550000.0
2009-01-05 06:31:00,11.281,11.371,11.242,11.267,400000.0
2009-01-05 06:32:00,11.363,11.363,11.241,11.241,300000.0
2009-01-05 06:33:00,11.255,11.376,11.255,11.273,250000.0
2009-01-05 06:34:00,11.307,11.389,11.284,11.284,400000.0
2009-01-05 06:35:00,11.219,11.332,11.219,11.32,450000.0
2009-01-05 06:36:00,11.287,11.365,11.26,11.337,450000.0
2009-01-05 06:37:00,11.301,11.322,11.19,11.268,400000.0
2009-01-05 06:38:00,11.302,11.361,11.201,11.361,550000.0
2009-01-05 06:39:00,11.239,11.368,11.198,11.368,950000.0
2009-01-05 06:40:00,11.352,11.352,11.175,11.307,450000.0
2009-01-05 06:41:00,11.366,11.388,11.265,11.297,350000.0
2009-01-05 06:42:00,11.319,11.363,11.258,11.294,350000.0
2009-01-05 06:43:00,11.335,11.386,11.263,11.287,550000.0
2009-01-05 06:44:00,11.289,11.382,11.253,11.253,350000.0
2009-01-05 06:45:00,11.321,11.331,11.198,11.198,250000.0
2009-01-05 06:46:00,11.285,11.364,11.249,11.307,550000.0
2009-01-05 06:47:00,11.236,11.389,11.228,11.228,550000.0
2009-01-05 06:48:00,11.316,11.358,11.232,11.232,500000.0
2009-01-05 06:49:00,11.243,11.333,11.187,11.299,800000.0
2009-01-05 06:50:00,11.312,11.32,11.208,11.304,500000.0
2009-01-05 06:51:00,11.346,11.409,11.274,11.376,400000.0
2009-01-05 06:52:00,11.241,11.345,11.228,11.315,350000.0
2009-01-05 06:53:00,11.223,11.322,11.206,11.273,550000.0
2009-01-05 06:54:00,11.368,11.368,11.239,11.239,150000.0
2009-01-05 06:55:00,11.348,11.361,11.249,11.324,550000.0
2009-01-05 06:56:00,11.268,11.354,11.233,11.235,550000.0
2009-01-05 06:57:00,11.27,11.367,11.23,11.316,550000.0
2009-01-05 06:58:00,11.309,11.32,11.2,11.219,450000.0
2009-01-05 06:59:00,11.283,11.368,11.254,11.254,650000.0
2009-01-05 07:00:00,11.342,11.342,11.239,11.304,350000.0
2009-01-05 07:01:00,11.285,11.351,11.241,11.268,450000.0
2009-01-05 07:02:00,11.215,11.32,11.215,11.32,250000.0
2009-01-05 07:03:00,11.303,11.373,11.268,11.373,250000.0
2009-01-05 07:04:00,11.335,11.335,11.259,11.259,300000.0
2009-01-05 07:05:00,11.284,11.349,11.276,11.318,500000.0
2009-01-05 07:06:00,11.233,11.346,11.233,11.237,300000.0
2009-01-05 07:07:00,11.294,11.374,11.266,11.266,450000.0
2009-01-05 07:08:00,11.267,11.363,11.244,11.278,500000.0
2009-01-05 07:09:00,11.247,11.359,11.247,11.25,400000.0
2009-01-05 07:10:00,11.352,11.352,11.227,11.317,350000.0
2009-01-05 07:11:00,11.272,11.352,11.242,11.244,500000.0
2009-01-05 07:12:00,11.245,11.355,11.222,11.229,400000.0
2009-01-05 07:13:00,11.309,11.36,11.225,11.225,350000.0
2009-01-05 07:14:00,11.241,11.338,11.241,11.278,400000.0
2009-01-05 07:15:00,11.321,11.361,11.246,11.322,400000.0
2009-01-05 07:16:00,11.337,11.339,11.192,11.339,350000.0
2009-01-05 07:17:00,11.321,11.36,11.266,11.36,350000.0
2009-01-05 07:18:00,11.334,11.372,11.309,11.318,400000.0
2009-01-05 07:19:00,11.363,11.363,11.222,11.304,550000.0
2009-01-05 07:20:00,11.353,11.361,11.244,11.361,350000.0
2009-01-05 07:21:00,11.289,11.399,11.289,11.36,400000.0
2009-01-05 07:22:00,11.273,11.352,11.254,11.313,350000.0
2009-01-05 07:23:00,11.235,11.335,11.235,11.274,350000.0
2009-01-05 07:25:00,11.238,11.366,11.238,11.304,250000.0
2009-01-05 07:26:00,11.373,11.394,11.269,11.369,400000.0
2009-01-05 07:28:00,11.281,11.383,11.281,11.361,450000.0
2009-01-05 07:29:00,11.356,11.358,11.218,11.282,500000.0
2009-01-05 07:30:00,11.339,11.385,11.236,11.236,500000.0
2009-01-05 07:31:00,11.314,11.368,11.265,11.368,550000.0
2009-01-05 07:32:00,11.358,11.384,11.261,11.354,450000.0
2009-01-05 07:33:00,11.394,11.419,11.312,11.312,350000.0
2009-01-05 07:34:00,11.329,11.437,11.286,11.337,450000.0
2009-01-05 07:35:00,11.432,11.432,11.295,11.295,500000.0
2009-01-05 07:36:00,11.394,11.411,11.341,11.371,350000.0
2009-01-05 07:37:00,11.358,11.41,11.32,11.321,500000.0
2009-01-05 07:38:00,11.39,11.39,11.301,11.301,500000.0
2009-01-05 07:39:00,11.379,11.4,11.27,11.39,400000.0
2009-01-05 07:40:00,11.316,11.406,11.275,11.329,400000.0
2009-01-05 07:41:00,11.369,11.425,11.275,11.353,350000.0
2009-01-05 07:42:00,11.434,11.443,11.316,11.36,350000.0
2009-01-05 07:43:00,11.382,11.395,11.31,11.345,400000.0
2009-01-05 07:44:00,11.411,11.446,11.336,11.336,550000.0
2009-01-05 07:45:00,11.443,11.491,11.372,11.372,350000.0
2009-01-05 07:46:00,11.318,11.475,11.318,11.429,350000.0
2009-01-05 07:47:00,11.4,11.424,11.331,11.413,350000.0
2009-01-05 07:48:00,11.304,11.49,11.304,11.366,550000.0
2009-01-05 07:49:00,11.413,11.451,11.318,11.41,550000.0
2009-01-05 07:50:00,11.406,11.448,11.338,11.375,400000.0
2009-01-05 07:51:00,11.375,11.441,11.305,11.436,450000.0
2009-01-05 07:52:00,11.399,11.464,11.327,11.353,500000.0
2009-01-05 07:53:00,11.406,11.43,11.309,11.382,500000.0
2009-01-05 07:54:00,11.336,11.443,11.336,11.42,350000.0
2009-01-05 07:55:00,11.38,11.431,11.308,11.411,350000.0
2009-01-05 07:56:00,11.385,11.41,11.28,11.41,550000.0
2009-01-05 07:57:00,11.309,11.372,11.297,11.326,250000.0
2009-01-05 07:58:00,11.359,11.431,11.309,11.368,500000.0
2009-01-05 07:59:00,11.409,11.409,11.268,11.38,400000.0
2009-01-05 08:00:00,11.309,11.417,11.309,11.372,350000.0
2009-01-05 08:01:00,11.296,11.407,11.296,11.407,350000.0
2009-01-05 08:02:00,11.289,11.444,11.289,11.421,550000.0
2009-01-05 08:03:00,11.393,11.437,11.269,11.305,450000.0
2009-01-05 08:04:00,11.391,11.391,11.277,11.307,350000.0
2009-01-05 08:05:00,11.332,11.437,11.292,11.386,500000.0
2009-01-05 08:06:00,11.389,11.405,11.322,11.39,400000.0
2009-01-05 08:07:00,11.423,11.452,11.341,11.381,450000.0
2009-01-05 08:08:00,11.354,11.459,11.321,11.394,400000.0
2009-01-05 08:09:00,11.416,11.424,11.288,11.335,400000.0
2009-01-05 08:10:00,11.412,11.413,11.294,11.318,400000.0
2009-01-05 08:11:00,11.377,11.404,11.294,11.343,400000.0
2009-01-05 08:12:00,11.381,11.386,11.305,11.337,400000.0
2009-01-05 08:13:00,11.306,11.448,11.306,11.365,350000.0
2009-01-05 08:14:00,11.399,11.412,11.279,11.412,400000.0
2009-01-05 08:15:00,11.382,11.405,11.299,11.299,400000.0
2009-01-05 08:16:00,11.418,11.427,11.284,11.398,550000.0
2009-01-05 08:17:00,11.356,11.373,11.263,11.308,400000.0
2009-01-05 08:18:00,11.42,11.42,11.331,11.409,350000.0
2009-01-05 08:19:00,11.359,11.437,11.342,11.437,400000.0
2009-01-05 08:20:00,11.281,11.388,11.228,11.388,400000.0
2009-01-05 08:21:00,11.396,11.396,11.253,11.396,400000.0
2009-01-05 08:22:00,11.293,11.417,11.293,11.417,250000.0
2009-01-05 08:23:00,11.321,11.4,11.285,11.39,350000.0
2009-01-05 08:24:00,11.366,11.434,11.349,11.349,350000.0
2009-01-05 08:25:00,11.396,11.428,11.34,11.354,400000.0
2009-01-05 08:26:00,11.405,11.405,11.304,11.314,500000.0
2009-01-05 08:27:00,11.345,11.418,11.317,11.378,400000.0
2009-01-05 08:28:00,11.368,11.384,11.313,11.349,450000.0
2009-01-05 08:29:00,11.36,11.417,11.336,11.336,400000.0
2009-01-05 08:30:00,11.325,11.441,11.32,11.441,500000.0
2009-01-05 08:31:00,11.398,11.399,11.295,11.324,450000.0
2009-01-05 08:32:00,11.352,11.478,11.331,11.446,400000.0
2009-01-05 08:33:00,11.305,11.436,11.305,11.4,450000.0
2009-01-05 08:34:00,11.364,11.416,11.293,11.405,450000.0
2009-01-05 08:35:00,11.396,11.415,11.291,11.367,550000.0
2009-01-05 08:36:00,11.282,11.347,11.278,11.278,350000.0
2009-01-05 08:37:00,11.345,11.438,11.321,11.336,350000.0
2009-01-05 08:38:00,11.274,11.429,11.274,11.366,550000.0
2009-01-05 08:39:00,11.375,11.422,11.311,11.378,250000.0
2009-01-05 08:40:00,11.423,11.423,11.251,11.353,350000.0
2009-01-05 08:41:00,11.277,11.361,11.232,11.238,350000.0
2009-01-05 08:42:00,11.358,11.379,11.252,11.35,350000.0
2009-01-05 08:43:00,11.278,11.391,11.278,11.35,350000.0
2009-01-05 08:44:00,11.373,11.407,11.272,11.368,550000.0
2009-01-05 08:45:00,11.394,11.394,11.259,11.259,400000.0
2009-01-05 08:46:00,11.339,11.399,11.327,11.336,550000.0
2009-01-05 08:47:00,11.299,11.397,11.25,11.353,550000.0
2009-01-05 08:48:00,11.358,11.361,11.253,11.317,250000.0
2009-01-05 08:49:00,11.328,11.41,11.289,11.354,550000.0
2009-01-05 08:50:00,11.309,11.442,11.279,11.316,550000.0
2009-01-05 08:51:00,11.341,11.423,11.338,11.357,450000.0
2009-01-05 08:52:00,11.389,11.416,11.336,11.403,350000.0
2009-01-05 08:53:00,11.332,11.435,11.308,11.384,400000.0
2009-01-05 08:54:00,11.368,11.368,11.225,11.288,400000.0
2009-01-05 08:55:00,11.359,11.395,11.287,11.287,450000.0
2009-01-05 08:56:00,11.303,11.385,11.266,11.266,450000.0
2009-01-05 08:57:00,11.359,11.378,11.303,11.312,350000.0
2009-01-05 08:58:00,11.341,11.401,11.276,11.329,500000.0
2009-01-05 08:59:00,11.366,11.388,11.309,11.353,400000.0
2009-01-05 09:00:00,11.372,11.372,11.273,11.325,1500000.0
2009-01-05 09:01:00,11.343,11.343,11.238,11.328,1250000.0
2009-01-05 09:02:00,11.259,11.389,11.259,11.273,500000.0
2009-01-05 09:03:00,11.336,11.401,11.301,11.368,350000.0
2009-01-05 09:04:00,11.348,11.365,11.285,11.294,450000.0
2009-01-05 09:05:00,11.354,11.405,11.262,11.372,400000.0
2009-01-05 09:06:00,11.35,11.351,11.247,11.298,450000.0
2009-01-05 09:07:00,11.331,11.354,11.277,11.298,350000.0
2009-01-05 09:08:00,11.357,11.393,11.276,11.348,550000.0
2009-01-05 09:09:00,11.373,11.394,11.277,11.385,350000.0
2009-01-05 09:10:00,11.293,11.39,11.256,11.31,450000.0
2009-01-05 09:11:00,11.35,11.386,11.291,11.351,1900000.0
2009-01-05 09:12:00,11.319,11.398,11.283,11.344,550000.0
2009-01-05 09:13:00,11.332,11.373,11.224,11.373,550000.0
2009-01-05 09:14:00,11.26,11.385,11.26,11.35,400000.0
2009-01-05 09:15:00,11.361,11.394,11.277,11.319,850000.0
2009-01-05 09:16:00,11.321,11.378,11.27,11.378,500000.0
2009-01-05 09:17:00,11.371,11.371,11.22,11.331,550000.0
2009-01-05 09:18:00,11.36,11.374,11.238,11.348,500000.0
2009-01-05 09:19:00,11.354,11.354,11.204,11.262,500000.0
2009-01-05 09:20:00,11.28,11.335,11.24,11.335,350000.0
2009-01-05 09:21:00,11.333,11.333,11.248,11.248,450000.0
2009-01-05 09:22:00,11.369,11.372,11.283,11.304,400000.0
2009-01-05 09:23:00,11.374,11.404,11.292,11.37,400000.0
2009-01-05 09:24:00,11.319,11.377,11.306,11.306,350000.0
2009-01-05 09:25:00,11.321,11.377,11.238,11.377,500000.0
2009-01-05 09:26:00,11.277,11.349,11.22,11.349,350000.0
2009-01-05 09:27:00,11.357,11.404,11.258,11.304,550000.0
2009-01-05 09:28:00,11.295,11.413,11.29,11.305,1550000.0
2009-01-05 09:29:00,11.26,11.368,11.26,11.305,400000.0
2009-01-05 09:30:00,11.303,11.392,11.245,11.279,450000.0
2009-01-05 09:31:00,11.368,11.368,11.294,11.309,350000.0
2009-01-05 09:32:00,11.253,11.378,11.232,11.271,350000.0
2009-01-05 09:33:00,11.319,11.345,11.263,11.263,400000.0
2009-01-05 09:34:00,11.256,11.396,11.226,11.249,1950000.0
2009-01-05 09:35:00,11.396,11.396,11.263,11.292,350000.0
2009-01-05 09:36:00,11.384,11.384,11.26,11.304,550000.0
2009-01-05 09:37:00,11.364,11.364,11.295,11.333,250000.0
2009-01-05 09:38:00,11.304,11.376,11.278,11.316,550000.0
2009-01-05 09:39:00,11.314,11.383,11.271,11.271,550000.0
2009-01-05 09:40:00,11.358,11.369,11.287,11.365,500000.0
2009-01-05 09:41:00,11.267,11.315,11.207,11.207,450000.0
2009-01-05 09:42:00,11.335,11.368,11.229,11.368,550000.0
2009-01-05 09:43:00,11.311,11.386,11.262,11.36,550000.0
2009-01-05 09:44:00,11.267,11.409,11.267,11.383,400000.0
2009-01-05 09:45:00,11.33,11.365,11.23,11.341,350000.0
2009-01-05 09:46:00,11.339,11.351,11.245,11.312,300000.0
2009-01-05 09:47:00,11.332,11.382,11.243,11.382,400000.0
2009-01-05 09:48:00,11.331,11.354,11.232,11.264,450000.0
2009-01-05 09:49:00,11.387,11.387,11.264,11.329,400000.0
2009-01-05 09:50:00,11.286,11.366,11.237,11.249,350000.0
2009-01-05 09:51:00,11.355,11.355,11.203,11.207,400000.0
2009-01-05 09:52:00,11.34,11.367,11.24,11.345,400000.0
2009-01-05 09:53:00,11.285,11.354,11.207,11.324,450000.0
2009-01-05 09:54:00,11.292,11.395,11.246,11.316,750000.0
2009-01-05 09:55:00,11.288,11.386,11.284,11.377,550000.0
2009-01-05 09:56:00,11.332,11.366,11.268,11.338,450000.0
2009-01-05 09:57:00,11.278,11.348,11.238,11.334,450000.0
2009-01-05 09:58:00,11.28,11.347,11.265,11.265,400000.0
2009-01-05 09:59:00,11.29,11.402,11.29,11.381,350000.0
2009-01-05 10:00:00,11.389,11.389,11.258,11.258,350000.0
2009-01-05 10:01:00,11.285,11.375,11.255,11.342,500000.0
2009-01-05 10:02:00,11.353,11.367,11.267,11.267,400000.0
2009-01-05 10:03:00,11.349,11.441,11.312,11.329,500000.0
2009-01-05 10:04:00,11.299,11.43,11.299,11.326,400000.0
2009-01-05 10:05:00,11.351,11.421,11.321,11.343,350000.0
2009-01-05 10:06:00,11.279,11.338,11.279,11.337,450000.0
2009-01-05 10:07:00,11.412,11.412,11.336,11.392,400000.0
2009-01-05 10:08:00,11.374,11.376,11.289,11.336,550000.0
2009-01-05 10:09:00,11.298,11.427,11.292,11.348,350000.0
2009-01-05 10:10:00,11.366,11.397,11.254,11.265,650000.0
2009-01-05 10:11:00,11.386,11.386,11.257,11.341,400000.0
2009-01-05 10:12:00,11.35,11.37,11.252,11.252,400000.0
2009-01-05 10:13:00,11.274,11.37,11.243,11.302,350000.0
2009-01-05 10:14:00,11.289,11.379,11.228,11.28,550000.0
2009-01-05 10:15:00,11.308,11.389,11.258,11.308,350000.0
2009-01-05 10:16:00,11.35,11.35,11.225,11.249,550000.0
2009-01-05 10:17:00,11.369,11.369,11.223,11.223,500000.0
2009-01-05 10:18:00,11.377,11.377,11.242,11.341,300000.0
2009-01-05 10:19:00,11.361,11.361,11.245,11.32,550000.0
2009-01-05 10:20:00,11.223,11.308,11.197,11.303,350000.0
2009-01-05 10:21:00,11.299,11.313,11.188,11.244,350000.0
2009-01-05 10:22:00,11.297,11.334,11.217,11.334,500000.0
2009-01-05 10:23:00,11.334,11.361,11.188,11.361,400000.0
2009-01-05 10:24:00,11.266,11.347,11.25,11.347,500000.0
2009-01-05 10:25:00,11.263,11.283,11.142,11.173,500000.0
2009-01-05 10:26:00,11.204,11.333,11.202,11.333,350000.0
2009-01-05 10:27:00,11.216,11.294,11.147,11.15,400000.0
2009-01-05 10:28:00,11.192,11.27,11.101,11.201,600000.0
2009-01-05 10:29:00,11.18,11.197,11.076,11.181,350000.0
2009-01-05 10:30:00,11.244,11.244,11.125,11.156,400000.0
2009-01-05 10:31:00,11.226,11.231,11.085,11.158,550000.0
2009-01-05 10:32:00,11.214,11.291,11.177,11.26,650000.0
2009-01-05 10:33:00,11.15,11.266,11.122,11.122,450000.0
2009-01-05 10:34:00,11.161,11.243,11.095,11.147,450000.0
2009-01-05 10:35:00,11.168,11.213,11.064,11.152,500000.0
2009-01-05 10:36:00,11.13,11.241,11.129,11.241,350000.0
2009-01-05 10:37:00,11.16,11.275,11.157,11.241,400000.0
2009-01-05 10:38:00,11.222,11.25,11.112,11.205,550000.0
2009-01-05 10:39:00,11.137,11.267,11.119,11.258,350000.0
2009-01-05 10:40:00,11.174,11.29,11.141,11.219,550000.0
2009-01-05 10:41:00,11.246,11.246,11.053,11.102,400000.0
2009-01-05 10:42:00,11.138,11.208,11.089,11.163,400000.0
2009-01-05 10:43:00,11.149,11.202,11.078,11.139,500000.0
2009-01-05 10:44:00,11.184,11.214,11.109,11.123,550000.0
2009-01-05 10:45:00,11.081,11.143,11.071,11.126,350000.0
2009-01-05 10:46:00,11.08,11.183,11.028,11.028,600000.0
2009-01-05 10:47:00,11.118,11.141,11.05,11.056,400000.0
2009-01-05 10:48:00,11.164,11.235,11.044,11.115,500000.0
2009-01-05 10:49:00,11.051,11.198,11.051,11.138,500000.0
2009-01-05 10:50:00,11.149,11.186,11.023,11.061,450000.0
2009-01-05 10:51:00,11.073,11.169,11.036,11.169,350000.0
2009-01-05 10:52:00,11.058,11.154,11.029,11.087,550000.0
2009-01-05 10:53:00,11.146,11.156,11.034,11.156,350000.0
2009-01-05 10:54:00,11.124,11.166,11.043,11.166,400000.0
2009-01-05 10:55:00,11.096,11.197,11.082,11.197,400000.0
2009-01-05 10:56:00,11.116,11.2,11.055,11.144,450000.0
2009-01-05 10:57:00,11.148,11.18,11.097,11.097,400000.0
2009-01-05 10:58:00,11.133,11.176,11.04,11.17,450000.0
2009-01-05 10:59:00,11.186,11.186,11.049,11.1,350000.0
2009-01-05 11:00:00,11.088,11.171,11.023,11.058,400000.0
2009-01-05 11:01:00,11.024,11.151,11.024,11.118,550000.0
2009-01-05 11:02:00,11.126,11.135,11.017,11.106,350000.0
2009-01-05 11:03:00,11.026,11.126,11.007,11.073,400000.0
2009-01-05 11:04:00,11.168,11.179,11.044,11.179,500000.0
2009-01-05 11:05:00,11.104,11.147,11.036,11.113,400000.0
2009-01-05 11:06:00,11.06,11.133,11.011,11.117,400000.0
2009-01-05 11:07:00,11.126,11.126,11.02,11.105,500000.0
2009-01-05 11:08:00,11.03,11.162,11.02,11.105,500000.0
2009-01-05 11:09:00,11.064,11.158,10.987,11.158,500000.0
2009-01-05 11:10:00,11.004,11.149,11.004,11.113,450000.0
2009-01-05 11:11:00,11.099,11.185,11.061,11.185,400000.0
2009-01-05 11:12:00,11.093,11.199,11.059,11.083,600000.0
2009-01-05 11:13:00,11.154,11.187,11.09,11.158,500000.0
2009-01-05 11:14:00,11.172,11.172,11.051,11.081,350000.0
2009-01-05 11:15:00,11.113,11.15,11.06,11.148,400000.0
2009-01-05 11:16:00,11.198,11.221,11.074,11.12,550000.0
2009-01-05 11:17:00,11.185,11.185,11.038,11.139,700000.0
2009-01-05 11:18:00,11.163,11.19,11.06,11.102,400000.0
2009-01-05 11:19:00,11.138,11.209,11.094,11.104,450000.0
2009-01-05 11:20:00,11.172,11.172,11.093,11.162,500000.0
2009-01-05 11:21:00,11.051,11.185,11.03,11.03,450000.0
2009-01-05 11:22:00,11.086,11.15,11.035,11.13,500000.0
2009-01-05 11:23:00,11.076,11.197,11.076,11.197,400000.0
2009-01-05 11:24:00,11.071,11.14,11.041,11.043,400000.0
2009-01-05 11:25:00,11.073,11.173,11.073,11.173,350000.0
2009-01-05 11:26:00,11.076,11.137,11.004,11.063,550000.0
2009-01-05 11:27:00,11.14,11.162,11.034,11.135,450000.0
2009-01-05 11:28:00,11.028,11.131,11.026,11.131,500000.0
2009-01-05 11:29:00,11.051,11.157,11.007,11.157,600000.0
2009-01-05 11:30:00,11.087,11.172,11.066,11.082,400000.0
2009-01-05 11:31:00,11.108,11.126,11.0,11.12,550000.0
2009-01-05 11:32:00,11.159,11.159,11.002,11.095,650000.0
2009-01-05 11:33:00,10.992,11.13,10.992,11.111,550000.0
2009-01-05 11:34:00,11.01,11.135,11.01,11.117,450000.0
2009-01-05 11:35:00,11.125,11.125,11.025,11.097,400000.0
2009-01-05 11:36:00,11.047,11.161,11.04,11.043,400000.0
2009-01-05 11:37:00,11.08,11.129,11.035,11.104,450000.0
2009-01-05 11:38:00,11.018,11.158,11.018,11.037,400000.0
2009-01-05 11:39:00,11.161,11.185,11.044,11.132,550000.0
2009-01-05 11:40:00,11.174,11.176,11.081,11.081,500000.0
2009-01-05 11:41:00,11.122,11.152,11.015,11.143,400000.0
2009-01-05 11:42:00,11.03,11.153,11.03,11.111,350000.0
2009-01-05 11:43:00,11.14,11.174,11.055,11.105,550000.0
2009-01-05 11:44:00,11.121,11.164,11.035,11.131,550000.0
2009-01-05 11:46:00,11.106,11.14,11.053,11.093,350000.0
2009-01-05 11:47:00,11.172,11.2,11.073,11.073,400000.0
2009-01-05 11:48:00,11.085,11.16,11.052,11.06,550000.0
2009-01-05 11:49:00,11.037,11.121,10.988,11.088,400000.0
2009-01-05 11:50:00,11.143,11.143,11.018,11.024,350000.0
2009-01-05 11:51:00,11.099,11.161,11.019,11.019,450000.0
2009-01-05 11:52:00,11.063,11.179,11.063,11.09,500000.0
2009-01-05 11:53:00,11.077,11.135,11.055,11.055,500000.0
2009-01-05 11:54:00,11.013,11.154,11.013,11.129,650000.0
2009-01-05 11:55:00,11.158,11.169,11.033,11.037,400000.0
2009-01-05 11:56:00,11.035,11.099,10.995,11.051,400000.0
2009-01-05 11:57:00,11.098,11.175,11.025,11.051,550000.0
2009-01-05 11:58:00,11.15,11.185,11.075,11.119,450000.0
2009-01-05 11:59:00,11.169,11.219,11.049,11.049,550000.0
2009-01-05 12:00:00,11.077,11.16,11.059,11.135,450000.0
2009-01-05 12:01:00,11.146,11.146,11.009,11.116,500000.0
2009-01-05 12:02:00,11.156,11.156,11.048,11.074,500000.0
2009-01-05 12:03:00,11.029,11.207,11.029,11.156,450000.0
2009-01-05 12:04:00,11.027,11.117,10.993,11.035,550000.0
2009-01-05 12:05:00,11.083,11.132,11.007,11.095,450000.0
2009-01-05 12:06:00,11.135,11.171,11.06,11.077,400000.0
2009-01-05 12:07:00,11.017,11.158,11.017,11.026,350000.0
2009-01-05 12:08:00,11.151,11.192,11.053,11.053,500000.0
2009-01-05 12:09:00,11.056,11.158,11.027,11.158,550000.0
2009-01-05 12:10:00,11.14,11.149,11.09,11.113,350000.0
2009-01-05 12:11:00,11.015,11.096,10.987,11.03,350000.0
2009-01-05 12:12:00,10.98,11.104,10.954,11.058,550000.0
2009-01-05 12:13:00,11.133,11.133,11.015,11.121,350000.0
2009-01-05 12:14:00,11.063,11.136,11.02,11.043,450000.0
2009-01-05 12:15:00,11.122,11.138,11.025,11.106,350000.0
2009-01-05 12:16:00,11.071,11.11,11.021,11.101,500000.0
2009-01-05 12:17:00,11.099,11.126,10.973,11.022,400000.0
2009-01-05 12:18:00,11.014,11.126,10.987,11.07,350000.0
2009-01-05 12:19:00,11.056,11.104,10.988,10.988,550000.0
2009-01-05 12:20:00,11.116,11.123,11.03,11.03,350000.0
2009-01-05 12:21:00,11.126,11.165,11.045,11.059,450000.0
2009-01-05 12:22:00,11.017,11.108,10.976,11.05,450000.0
2009-01-05 12:23:00,11.099,11.099,10.978,11.066,550000.0
2009-01-05 12:24:00,11.038,11.12,11.002,11.091,500000.0
2009-01-05 12:25:00,11.082,11.104,11.011,11.011,450000.0
2009-01-05 12:26:00,11.04,11.067,10.988,11.001,350000.0
2009-01-05 12:27:00,11.045,11.182,10.992,11.128,500000.0
2009-01-05 12:28:00,10.98,11.079,10.98,10.987,350000.0
2009-01-05 12:29:00,11.034,11.102,10.955,11.025,400000.0
2009-01-05 12:30:00,11.014,11.108,10.993,11.108,400000.0
2009-01-05 12:31:00,11.043,11.072,11.01,11.071,350000.0
2009-01-05 12:32:00,10.963,11.084,10.963,11.052,450000.0
2009-01-05 12:33:00,10.974,11.105,10.974,11.07,450000.0
2009-01-05 12:34:00,11.025,11.081,10.946,11.06,350000.0
2009-01-05 12:35:00,10.983,11.08,10.958,11.018,600000.0
2009-01-05 12:36:00,11.075,11.116,10.997,11.082,550000.0
2009-01-05 12:37:00,11.078,11.084,10.985,11.039,400000.0
2009-01-05 12:38:00,10.987,11.142,10.987,11.142,400000.0
2009-01-05 12:39:00,11.072,11.121,11.0,11.036,550000.0
2009-01-05 12:40:00,10.98,11.129,10.975,11.013,450000.0
2009-01-05 12:41:00,11.087,11.092,10.97,11.073,450000.0
2009-01-05 12:42:00,11.113,11.118,10.992,11.097,500000.0
2009-01-05 12:43:00,11.136,11.144,11.014,11.014,350000.0
2009-01-05 12:44:00,11.029,11.099,11.009,11.046,350000.0
2009-01-05 12:45:00,11.014,11.122,10.994,11.009,400000.0
2009-01-05 12:46:00,11.016,11.154,11.016,11.062,400000.0
2009-01-05 12:47:00,11.056,11.107,11.027,11.102,350000.0
2009-01-05 12:48:00,11.096,11.096,11.004,11.064,500000.0
2009-01-05 12:49:00,11.023,11.127,10.966,11.025,400000.0
2009-01-05 12:50:00,11.046,11.173,11.046,11.122,450000.0
2009-01-05 12:51:00,11.097,11.148,11.008,11.008,450000.0
2009-01-05 12:52:00,11.101,11.126,10.985,11.019,350000.0
2009-01-05 12:53:00,11.023,11.147,11.019,11.147,400000.0
2009-01-05 12:54:00,11.041,11.153,11.032,11.118,400000.0
2009-01-05 12:55:00,11.077,11.106,10.97,11.025,400000.0
2009-01-05 12:56:00,11.126,11.126,10.994,11.093,450000.0
2009-01-05 12:57:00,11.065,11.124,11.007,11.083,400000.0
2009-01-05 12:58:00,11.004,11.096,10.95,11.096,400000.0
2009-01-05 12:59:00,10.991,11.11,10.991,11.011,350000.0
2009-01-05 13:00:00,10.953,11.089,10.953,11.012,550000.0
2009-01-05 13:01:00,11.062,11.062,10.941,11.056,400000.0
2009-01-05 13:02:00,11.007,11.125,11.007,11.075,350000.0
2009-01-05 13:03:00,11.058,11.058,10.932,11.027,350000.0
2009-01-05 13:04:00,10.991,11.018,10.886,10.956,450000.0
2009-01-05 13:05:00,10.931,11.019,10.917,10.99,400000.0
2009-01-05 13:06:00,11.032,11.032,10.889,10.955,450000.0
2009-01-05 13:07:00,10.963,11.043,10.943,11.043,450000.0
2009-01-05 13:08:00,10.99,11.049,10.946,11.041,350000.0
2009-01-05 13:09:00,11.008,11.052,10.928,10.975,400000.0
2009-01-05 13:10:00,10.941,11.099,10.941,11.083,500000.0
2009-01-05 13:11:00,11.088,11.115,11.008,11.058,400000.0
2009-01-05 13:12:00,11.044,11.064,10.956,11.042,350000.0
2009-01-05 13:13:00,11.0,11.084,10.95,11.074,550000.0
2009-01-05 13:14:00,10.962,11.083,10.962,11.047,400000.0
2009-01-05 13:15:00,11.047,11.056,10.978,10.979,450000.0
2009-01-05 13:16:00,11.068,11.068,10.921,11.008,500000.0
2009-01-05 13:17:00,10.965,11.113,10.965,11.015,450000.0
2009-01-05 13:18:00,11.062,11.062,10.972,11.009,350000.0
2009-01-05 13:19:00,11.066,11.08,10.952,10.979,700000.0
2009-01-05 13:20:00,11.022,11.093,10.948,10.964,800000.0
2009-01-05 13:21:00,11.005,11.045,10.954,11.03,400000.0
2009-01-05 13:22:00,10.916,11.06,10.916,10.965,550000.0
2009-01-05 13:23:00,11.035,11.066,10.961,10.991,450000.0
2009-01-05 13:24:00,10.98,11.048,10.98,11.041,350000.0
2009-01-05 13:25:00,10.965,11.086,10.959,11.055,450000.0
2009-01-05 13:26:00,10.953,11.058,10.937,10.937,250000.0
2009-01-05 13:27:00,10.944,11.061,10.943,10.976,500000.0
2009-01-05 13:28:00,11.077,11.117,10.999,11.018,400000.0
2009-01-05 13:29:00,11.039,11.07,10.935,11.027,400000.0
2009-01-05 13:30:00,11.039,11.039,10.938,11.033,450000.0
2009-01-05 13:31:00,11.047,11.098,10.936,11.032,550000.0
2009-01-05 13:32:00,11.033,11.045,10.97,11.019,400000.0
2009-01-05 13:33:00,11.016,11.08,10.954,11.012,350000.0
2009-01-05 13:34:00,10.918,11.071,10.918,11.071,700000.0
2009-01-05 13:35:00,11.007,11.05,10.959,10.983,550000.0
2009-01-05 13:36:00,10.986,11.112,10.975,11.061,650000.0
2009-01-05 13:37:00,10.973,11.1,10.973,11.085,400000.0
2009-01-05 13:38:00,10.95,11.086,10.95,11.073,350000.0
2009-01-05 13:39:00,10.999,11.086,10.978,11.006,600000.0
2009-01-05 13:40:00,10.938,11.055,10.933,11.055,300000.0
2009-01-05 13:41:00,10.983,11.093,10.981,11.001,400000.0
2009-01-05 13:42:00,10.994,11.052,10.956,10.957,350000.0
2009-01-05 13:43:00,11.101,11.108,10.968,11.006,750000.0
2009-01-05 13:44:00,10.954,11.075,10.952,11.075,450000.0
2009-01-05 13:45:00,11.012,11.064,10.933,11.038,350000.0
2009-01-05 13:46:00,11.058,11.099,10.988,11.075,350000.0
2009-01-05 13:47:00,11.079,11.081,10.986,11.08,400000.0
2009-01-05 13:48:00,11.087,11.087,11.04,11.063,350000.0
2009-01-05 13:49:00,11.011,11.059,10.946,10.946,350000.0
2009-01-05 13:50:00,11.013,11.136,10.966,10.974,550000.0
2009-01-05 13:51:00,10.98,11.088,10.948,10.957,350000.0
2009-01-05 13:52:00,11.079,11.088,11.005,11.005,400000.0
2009-01-05 13:53:00,11.111,11.134,11.003,11.096,400000.0
2009-01-05 13:54:00,10.999,11.093,10.956,11.093,400000.0
2009-01-05 13:55:00,11.095,11.095,10.966,11.082,350000.0
2009-01-05 13:56:00,10.985,11.067,10.985,11.043,500000.0
2009-01-05 13:57:00,11.058,11.058,10.904,10.983,400000.0
2009-01-05 13:58:00,11.034,11.061,10.92,10.92,750000.0
2009-01-05 13:59:00,11.053,11.053,10.944,11.039,350000.0
2009-01-05 14:00:00,10.961,11.095,10.938,11.016,600000.0
2009-01-05 14:01:00,11.043,11.043,10.937,11.011,400000.0
2009-01-05 14:02:00,11.026,11.026,10.911,11.002,350000.0
2009-01-05 14:03:00,10.955,11.027,10.949,11.021,350000.0
2009-01-05 14:04:00,10.931,11.056,10.918,11.056,400000.0
2009-01-05 14:05:00,11.05,11.061,10.936,11.061,400000.0
2009-01-05 14:06:00,10.987,11.073,10.981,10.981,450000.0
2009-01-05 14:07:00,11.043,11.074,10.95,11.066,350000.0
2009-01-05 14:08:00,10.975,11.052,10.908,11.014,400000.0
2009-01-05 14:09:00,11.03,11.03,10.899,10.949,400000.0
2009-01-05 14:10:00,10.961,11.054,10.912,11.046,400000.0
2009-01-05 14:11:00,11.003,11.006,10.89,10.911,500000.0
2009-01-05 14:12:00,10.893,10.973,10.893,10.942,350000.0
2009-01-05 14:13:00,10.907,10.974,10.853,10.853,450000.0
2009-01-05 14:14:00,10.845,10.945,10.845,10.867,350000.0
2009-01-05 14:15:00,10.901,10.958,10.799,10.844,350000.0
2009-01-05 14:16:00,10.903,10.939,10.853,10.939,500000.0
2009-01-05 14:17:00,10.891,10.986,10.872,10.941,400000.0
2009-01-05 14:18:00,10.885,10.937,10.868,10.897,400000.0
2009-01-05 14:19:00,10.928,10.958,10.769,10.795,700000.0
2009-01-05 14:20:00,10.921,10.95,10.827,10.907,500000.0
2009-01-05 14:21:00,10.944,10.944,10.828,10.868,400000.0
2009-01-05 14:22:00,10.941,10.941,10.844,10.934,400000.0
2009-01-05 14:23:00,10.915,10.976,10.837,10.878,450000.0
2009-01-05 14:24:00,10.94,10.974,10.878,10.947,400000.0
2009-01-05 14:25:00,10.889,10.941,10.851,10.908,450000.0
2009-01-05 14:26:00,10.982,10.983,10.861,10.971,400000.0
2009-01-05 14:27:00,10.931,10.948,10.851,10.884,400000.0
2009-01-05 14:28:00,10.968,10.968,10.844,10.876,450000.0
2009-01-05 14:29:00,10.89,10.973,10.89,10.895,550000.0
2009-01-05 14:30:00,10.873,11.008,10.873,11.008,550000.0
2009-01-05 14:31:00,11.023,11.028,10.877,10.948,400000.0
2009-01-05 14:32:00,10.857,10.995,10.857,10.875,350000.0
2009-01-05 14:33:00,10.931,11.004,10.815,10.84,650000.0
2009-01-05 14:34:00,10.987,10.987,10.872,10.987,350000.0
2009-01-05 14:35:00,10.974,10.974,10.882,10.974,350000.0
2009-01-05 14:36:00,10.992,11.007,10.878,10.953,400000.0
2009-01-05 14:37:00,10.879,11.031,10.879,11.011,450000.0
2009-01-05 14:38:00,10.987,10.991,10.838,10.887,500000.0
2009-01-05 14:39:00,10.906,10.968,10.853,10.894,500000.0
2009-01-05 14:40:00,10.842,10.96,10.831,10.96,400000.0
2009-01-05 14:41:00,10.991,10.991,10.866,10.956,450000.0
2009-01-05 14:42:00,10.92,10.941,10.804,10.853,500000.0
2009-01-05 14:43:00,10.967,10.967,10.859,10.947,350000.0
2009-01-05 14:44:00,10.831,10.985,10.831,10.896,350000.0
2009-01-05 14:45:00,10.951,10.951,10.857,10.883,400000.0
2009-01-05 14:46:00,10.945,10.945,10.831,10.844,450000.0
2009-01-05 14:47:00,10.911,10.932,10.817,10.923,550000.0
2009-01-05 14:48:00,10.896,10.907,10.82,10.82,400000.0
2009-01-05 14:49:00,10.914,10.94,10.84,10.871,400000.0
2009-01-05 14:50:00,10.859,10.947,10.828,10.847,500000.0
2009-01-05 14:51:00,10.861,10.951,10.861,10.94,350000.0
2009-01-05 14:52:00,10.878,10.94,10.819,10.848,500000.0
2009-01-05 14:53:00,10.89,10.941,10.811,10.941,450000.0
2009-01-05 14:54:00,10.94,10.967,10.839,10.839,550000.0
2009-01-05 14:55:00,10.973,10.973,10.855,10.95,400000.0
2009-01-05 14:56:00,10.946,10.984,10.85,10.939,600000.0
2009-01-05 14:57:00,10.888,10.957,10.851,10.866,400000.0
2009-01-05 14:58:00,10.919,10.955,10.861,10.953,450000.0
2009-01-05 14:59:00,10.955,10.964,10.889,10.964,350000.0
2009-01-05 15:00:00,10.837,10.956,10.817,10.956,350000.0
2009-01-05 15:01:00,10.952,10.957,10.85,10.939,450000.0
2009-01-05 15:02:00,10.912,10.954,10.805,10.932,400000.0
2009-01-05 15:03:00,10.828,10.946,10.828,10.893,450000.0
2009-01-05 15:04:00,10.907,10.964,10.857,10.879,500000.0
2009-01-05 15:05:00,10.913,10.972,10.897,10.972,550000.0
2009-01-05 15:06:00,10.953,10.953,10.832,10.877,400000.0
2009-01-05 15:07:00,10.951,10.974,10.864,10.897,500000.0
2009-01-05 15:08:00,10.927,10.967,10.837,10.837,350000.0
2009-01-05 15:09:00,10.835,10.929,10.802,10.871,450000.0
2009-01-05 15:10:00,10.833,10.942,10.79,10.863,500000.0
2009-01-05 15:11:00,10.877,10.967,10.816,10.837,400000.0
2009-01-05 15:12:00,10.946,10.946,10.794,10.831,500000.0
2009-01-05 15:13:00,10.855,10.914,10.851,10.884,350000.0
2009-01-05 15:14:00,10.914,10.994,10.831,10.943,400000.0
2009-01-05 15:15:00,10.88,10.973,10.818,10.883,500000.0
2009-01-05 15:16:00,10.941,11.025,10.906,10.97,500000.0
2009-01-05 15:17:00,10.888,10.939,10.851,10.872,550000.0
2009-01-05 15:18:00,10.923,10.961,10.847,10.961,400000.0
2009-01-05 15:19:00,10.889,10.966,10.832,10.962,350000.0
2009-01-05 15:20:00,10.842,10.972,10.828,10.828,550000.0
2009-01-05 15:21:00,10.835,10.942,10.835,10.872,350000.0
2009-01-05 15:22:00,10.935,10.951,10.878,10.946,400000.0
2009-01-05 15:23:00,10.902,10.902,10.825,10.884,350000.0
2009-01-05 15:24:00,10.901,10.943,10.838,10.92,500000.0
2009-01-05 15:25:00,10.899,10.934,10.757,10.757,350000.0
2009-01-05 15:26:00,10.862,10.941,10.793,10.793,550000.0
2009-01-05 15:27:00,10.843,10.868,10.774,10.817,400000.0
2009-01-05 15:28:00,10.848,10.887,10.734,10.734,450000.0
2009-01-05 15:29:00,10.809,10.861,10.708,10.769,500000.0
2009-01-05 15:30:00,10.867,10.867,10.75,10.75,350000.0
2009-01-05 15:31:00,10.738,10.863,10.738,10.756,550000.0
2009-01-05 15:32:00,10.825,10.86,10.717,10.81,350000.0
2009-01-05 15:33:00,10.734,10.833,10.672,10.826,400000.0
2009-01-05 15:34:00,10.725,10.843,10.725,10.811,350000.0
2009-01-05 15:35:00,10.787,10.791,10.674,10.766,600000.0
2009-01-05 15:36:00,10.677,10.794,10.677,10.691,400000.0
2009-01-05 15:37:00,10.741,10.78,10.596,10.651,550000.0
2009-01-05 15:38:00,10.616,10.699,10.582,10.582,450000.0
2009-01-05 15:39:00,10.611,10.738,10.586,10.586,550000.0
2009-01-05 15:40:00,10.607,10.71,10.595,10.62,500000.0
2009-01-05 15:41:00,10.618,10.724,10.618,10.623,500000.0
2009-01-05 15:42:00,10.694,10.705,10.596,10.596,400000.0
2009-01-05 15:43:00,10.585,10.727,10.585,10.612,350000.0
2009-01-05 15:44:00,10.609,10.672,10.565,10.664,500000.0
2009-01-05 15:45:00,10.705,10.705,10.57,10.61,350000.0
2009-01-05 15:46:00,10.691,10.709,10.609,10.672,500000.0
2009-01-05 15:47:00,10.599,10.713,10.573,10.573,350000.0
2009-01-05 15:48:00,10.606,10.664,10.563,10.572,550000.0
2009-01-05 15:49:00,10.606,10.704,10.588,10.67,400000.0
2009-01-05 15:50:00,10.657,10.708,10.601,10.601,500000.0
2009-01-05 15:51:00,10.712,10.712,10.553,10.68,450000.0
2009-01-05 15:52:00,10.678,10.695,10.591,10.631,450000.0
2009-01-05 15:53:00,10.612,10.679,10.577,10.577,450000.0
2009-01-05 15:54:00,10.594,10.709,10.594,10.674,350000.0
2009-01-05 15:55:00,10.578,10.593,10.451,10.497,400000.0
2009-01-05 15:56:00,10.522,10.677,10.494,10.512,550000.0
2009-01-05 15:57:00,10.517,10.565,10.5,10.565,350000.0
2009-01-05 15:58:00,10.441,10.567,10.419,10.527,750000.0
2009-01-05 15:59:00,10.61,10.614,10.519,10.614,550000.0
2009-01-05 16:00:00,10.491,10.614,10.491,10.506,350000.0
2009-01-05 16:01:00,10.634,10.634,10.503,10.503,350000.0
2009-01-05 16:02:00,10.607,10.618,10.512,10.593,550000.0
2009-01-05 16:03:00,10.537,10.689,10.504,10.647,500000.0
2009-01-05 16:04:00,10.662,10.662,10.53,10.606,350000.0
2009-01-05 16:05:00,10.596,10.667,10.504,10.667,400000.0
2009-01-05 16:06:00,10.679,10.689,10.598,10.682,500000.0
2009-01-05 16:07:00,10.672,10.696,10.553,10.553,500000.0
2009-01-05 16:08:00,10.624,10.721,10.605,10.615,550000.0
2009-01-05 16:09:00,10.692,10.692,10.564,10.64,350000.0
2009-01-05 16:10:00,10.628,10.712,10.596,10.691,350000.0
2009-01-05 16:11:00,10.695,10.702,10.591,10.648,400000.0
2009-01-05 16:12:00,10.649,10.706,10.576,10.695,400000.0
2009-01-05 16:13:00,10.604,10.707,10.585,10.667,400000.0
2009-01-05 16:14:00,10.609,10.711,10.576,10.711,400000.0
2009-01-05 16:15:00,10.65,10.741,10.638,10.638,500000.0
2009-01-05 16:16:00,10.758,10.758,10.627,10.657,450000.0
2009-01-05 16:17:00,10.641,10.76,10.617,10.718,500000.0
2009-01-05 16:18:00,10.719,10.762,10.627,10.642,350000.0
2009-01-05 16:19:00,10.714,10.74,10.63,10.636,550000.0
2009-01-05 16:20:00,10.568,10.706,10.564,10.637,400000.0
2009-01-05 16:21:00,10.568,10.673,10.537,10.581,500000.0
2009-01-05 16:22:00,10.669,10.72,10.609,10.658,350000.0
2009-01-05 16:23:00,10.566,10.735,10.566,10.702,550000.0
2009-01-05 16:24:00,10.652,10.73,10.593,10.593,350000.0
2009-01-05 16:25:00,10.716,10.716,10.596,10.672,300000.0
2009-01-05 16:26:00,10.645,10.7,10.629,10.632,500000.0
2009-01-05 16:27:00,10.645,10.724,10.61,10.614,400000.0
2009-01-05 16:28:00,10.636,10.751,10.603,10.66,450000.0
2009-01-05 16:29:00,10.669,10.745,10.661,10.661,450000.0
2009-01-05 16:30:00,10.647,10.76,10.647,10.727,550000.0
2009-01-05 16:31:00,10.726,10.726,10.637,10.659,350000.0
2009-01-05 16:32:00,10.774,10.774,10.666,10.666,500000.0
2009-01-05 16:33:00,10.789,10.802,10.656,10.731,400000.0
2009-01-05 16:34:00,10.832,10.859,10.726,10.726,400000.0
2009-01-05 16:35:00,10.704,10.793,10.704,10.729,450000.0
2009-01-05 16:36:00,10.738,10.87,10.735,10.782,500000.0
2009-01-05 16:37:00,10.722,10.831,10.708,10.731,350000.0
2009-01-05 16:38:00,10.819,10.821,10.721,10.728,550000.0
2009-01-05 16:39:00,10.823,10.823,10.693,10.698,400000.0
2009-01-05 16:40:00,10.812,10.838,10.708,10.743,550000.0
2009-01-05 16:41:00,10.834,10.834,10.726,10.766,400000.0
2009-01-05 16:42:00,10.791,10.797,10.689,10.689,500000.0
2009-01-05 16:43:00,10.692,10.81,10.657,10.729,350000.0
2009-01-05 16:44:00,10.72,10.823,10.72,10.734,350000.0
2009-01-05 16:45:00,10.782,10.857,10.741,10.741,550000.0
2009-01-05 16:46:00,10.876,10.876,10.766,10.791,400000.0
2009-01-05 16:47:00,10.831,10.849,10.73,10.803,450000.0
2009-01-05 16:48:00,10.827,10.862,10.715,10.825,350000.0
2009-01-05 16:49:00,10.697,10.848,10.697,10.727,400000.0
2009-01-05 16:50:00,10.798,10.814,10.694,10.814,500000.0
2009-01-05 16:51:00,10.762,10.832,10.699,10.773,400000.0
2009-01-05 16:52:00,10.738,10.832,10.684,10.724,450000.0
2009-01-05 16:53:00,10.821,10.846,10.713,10.846,500000.0
2009-01-05 16:54:00,10.846,10.865,10.713,10.713,550000.0
2009-01-05 16:55:00,10.809,10.838,10.707,10.838,600000.0
2009-01-05 16:56:00,10.855,10.866,10.74,10.77,550000.0
2009-01-05 16:57:00,10.822,10.858,10.708,10.768,350000.0
2009-01-05 16:58:00,10.835,10.849,10.714,10.738,550000.0
2009-01-05 16:59:00,10.77,10.904,10.768,10.814,350000.0
2009-01-05 17:00:00,10.714,10.85,10.714,10.844,450000.0
2009-01-05 17:01:00,10.774,10.874,10.754,10.874,350000.0
2009-01-05 17:02:00,10.845,10.869,10.743,10.76,350000.0
2009-01-05 17:03:00,10.855,10.863,10.795,10.801,450000.0
2009-01-05 17:04:00,10.806,10.879,10.806,10.819,400000.0
2009-01-05 17:05:00,10.776,10.837,10.737,10.818,550000.0
2009-01-05 17:06:00,10.83,10.857,10.74,10.857,450000.0
2009-01-05 17:07:00,10.786,10.862,10.75,10.843,300000.0
2009-01-05 17:08:00,10.86,10.877,10.729,10.729,400000.0
2009-01-05 17:09:00,10.735,10.835,10.735,10.803,450000.0
2009-01-05 17:10:00,10.827,10.854,10.729,10.802,500000.0
2009-01-05 17:11:00,10.822,10.839,10.745,10.819,450000.0
2009-01-05 17:12:00,10.822,10.822,10.684,10.807,450000.0
2009-01-05 17:13:00,10.74,10.833,10.705,10.705,550000.0
2009-01-05 17:14:00,10.798,10.846,10.705,10.705,350000.0
2009-01-05 17:15:00,10.816,10.824,10.707,10.723,550000.0
2009-01-05 17:16:00,10.796,10.875,10.726,10.815,550000.0
2009-01-05 17:17:00,10.777,10.833,10.663,10.818,550000.0
2009-01-05 17:18:00,10.791,10.831,10.697,10.831,350000.0
2009-01-05 17:19:00,10.747,10.83,10.705,10.755,400000.0
2009-01-05 17:20:00,10.779,10.845,10.756,10.845,550000.0
2009-01-05 17:21:00,10.783,10.877,10.771,10.771,400000.0
2009-01-05 17:22:00,10.861,10.881,10.78,10.826,550000.0
2009-01-05 17:23:00,10.892,10.898,10.731,10.752,450000.0
2009-01-05 17:24:00,10.891,10.908,10.804,10.89,350000.0
2009-01-05 17:25:00,10.824,10.916,10.768,10.882,700000.0
2009-01-05 17:26:00,10.876,10.889,10.751,10.861,550000.0
2009-01-05 17:27:00,10.813,10.924,10.775,10.924,400000.0
2009-01-05 17:28:00,10.888,10.937,10.8,10.828,450000.0
2009-01-05 17:29:00,10.844,10.912,10.844,10.849,350000.0
2009-01-05 17:30:00,10.928,10.967,10.83,10.917,500000.0
2009-01-05 17:31:00,10.88,10.946,10.816,10.861,350000.0
2009-01-05 17:32:00,10.798,10.92,10.798,10.885,400000.0
2009-01-05 17:33:00,10.827,10.926,10.805,10.843,350000.0
2009-01-05 17:34:00,10.884,10.884,10.806,10.843,450000.0
2009-01-05 17:35:00,10.806,10.911,10.792,10.792,450000.0
2009-01-05 17:36:00,10.806,10.928,10.806,10.917,550000.0
2009-01-05 17:37:00,10.905,10.955,10.825,10.901,400000.0
2009-01-05 17:38:00,10.915,10.917,10.797,10.797,650000.0
2009-01-05 17:39:00,10.843,10.877,10.809,10.845,550000.0
2009-01-05 17:40:00,10.93,10.943,10.788,10.943,450000.0
2009-01-05 17:41:00,10.88,10.926,10.82,10.851,550000.0
2009-01-05 17:42:00,10.867,10.95,10.848,10.864,350000.0
2009-01-05 17:43:00,10.947,10.983,10.83,10.949,500000.0
2009-01-05 17:44:00,10.817,10.929,10.809,10.929,250000.0
2009-01-05 17:45:00,10.952,10.952,10.872,10.872,400000.0
2009-01-05 17:46:00,10.96,10.96,10.829,10.87,750000.0
2009-01-05 17:47:00,10.943,10.943,10.797,10.853,500000.0
2009-01-05 17:48:00,10.851,10.914,10.801,10.86,400000.0
2009-01-05 17:49:00,10.906,10.93,10.811,10.838,600000.0
2009-01-05 17:50:00,10.915,10.941,10.797,10.852,600000.0
2009-01-05 17:51:00,10.812,10.936,10.812,10.936,500000.0
2009-01-05 17:52:00,10.811,10.919,10.795,10.796,450000.0
2009-01-05 17:53:00,10.834,10.956,10.793,10.793,700000.0
2009-01-05 17:54:00,10.898,10.944,10.815,10.894,450000.0
2009-01-05 17:55:00,10.934,10.937,10.818,10.896,400000.0
2009-01-05 17:56:00,10.802,10.92,10.802,10.92,350000.0
2009-01-05 17:57:00,10.889,10.935,10.81,10.931,400000.0
2009-01-05 17:58:00,10.804,10.928,10.804,10.928,350000.0
2009-01-05 17:59:00,10.853,10.899,10.763,10.799,600000.0
2009-01-05 18:00:00,10.831,10.916,10.772,10.915,650000.0
2009-01-05 18:01:00,10.878,10.951,10.83,10.887,350000.0
2009-01-05 18:02:00,10.902,10.917,10.78,10.838,750000.0
2009-01-05 18:03:00,10.791,10.921,10.787,10.787,550000.0
2009-01-05 18:04:00,10.833,10.911,10.813,10.825,350000.0
2009-01-05 18:05:00,10.827,10.891,10.768,10.853,450000.0
2009-01-05 18:06:00,10.849,10.912,10.76,10.876,500000.0
2009-01-05 18:07:00,10.886,10.886,10.772,10.785,350000.0
2009-01-05 18:08:00,10.899,10.899,10.768,10.808,550000.0
2009-01-05 18:09:00,10.869,10.88,10.776,10.851,450000.0
2009-01-05 18:10:00,10.773,10.861,10.773,10.831,350000.0
2009-01-05 18:11:00,10.795,10.839,10.695,10.839,650000.0
2009-01-05 18:12:00,10.733,10.845,10.733,10.784,400000.0
2009-01-05 18:13:00,10.77,10.859,10.748,10.748,350000.0
2009-01-05 18:14:00,10.834,10.879,10.745,10.853,650000.0
2009-01-05 18:15:00,10.825,10.876,10.792,10.838,600000.0
2009-01-05 18:16:00,10.881,10.892,10.775,10.853,450000.0
2009-01-05 18:17:00,10.765,10.889,10.765,10.783,350000.0
2009-01-05 18:18:00,10.887,10.887,10.784,10.858,350000.0
2009-01-05 18:19:00,10.761,10.892,10.761,10.845,400000.0
2009-01-05 18:20:00,10.824,10.895,10.775,10.814,700000.0
2009-01-05 18:21:00,10.867,10.88,10.811,10.88,400000.0
2009-01-05 18:22:00,10.88,10.899,10.785,10.882,450000.0
2009-01-05 18:23:00,10.85,10.861,10.749,10.749,400000.0
2009-01-05 18:24:00,10.843,10.874,10.752,10.752,550000.0
2009-01-05 18:25:00,10.773,10.913,10.773,10.821,350000.0
2009-01-05 18:26:00,10.862,10.898,10.776,10.856,400000.0
2009-01-05 18:27:00,10.833,10.882,10.789,10.789,350000.0
2009-01-05 18:28:00,10.777,10.908,10.772,10.786,450000.0
2009-01-05 18:29:00,10.804,10.925,10.781,10.815,700000.0
2009-01-05 18:30:00,10.853,10.853,10.733,10.852,400000.0
2009-01-05 18:31:00,10.866,10.897,10.78,10.823,450000.0
2009-01-05 18:32:00,10.842,10.842,10.743,10.785,350000.0
2009-01-05 18:33:00,10.872,10.872,10.821,10.849,250000.0
2009-01-05 18:34:00,10.837,10.883,10.746,10.746,550000.0
2009-01-05 18:35:00,10.876,10.876,10.729,10.823,550000.0
2009-01-05 18:36:00,10.796,10.87,10.749,10.835,600000.0
2009-01-05 18:37:00,10.825,10.912,10.789,10.848,600000.0
2009-01-05 18:38:00,10.839,10.861,10.754,10.845,400000.0
2009-01-05 18:39:00,10.821,10.862,10.71,10.737,550000.0
2009-01-05 18:40:00,10.85,10.863,10.72,10.77,600000.0
2009-01-05 18:41:00,10.738,10.875,10.738,10.767,400000.0
2009-01-05 18:42:00,10.883,10.883,10.778,10.778,400000.0
2009-01-05 18:43:00,10.755,10.858,10.73,10.858,450000.0
2009-01-05 18:44:00,10.767,10.903,10.767,10.873,400000.0
2009-01-05 18:45:00,10.87,10.87,10.746,10.826,350000.0
2009-01-05 18:46:00,10.841,10.887,10.761,10.855,400000.0
2009-01-05 18:47:00,10.883,10.895,10.744,10.863,450000.0
2009-01-05 18:48:00,10.894,10.912,10.78,10.869,500000.0
2009-01-05 18:49:00,10.818,10.881,10.735,10.837,450000.0
2009-01-05 18:50:00,10.885,10.93,10.77,10.905,950000.0
2009-01-05 18:51:00,10.924,10.93,10.802,10.93,550000.0
2009-01-05 18:52:00,10.812,10.851,10.801,10.845,350000.0
2009-01-05 18:53:00,10.901,10.954,10.805,10.805,550000.0
2009-01-05 18:54:00,10.782,10.934,10.782,10.823,350000.0
2009-01-05 18:55:00,10.845,10.918,10.815,10.866,350000.0
2009-01-05 18:56:00,10.902,10.92,10.763,10.805,550000.0
2009-01-05 18:57:00,10.81,10.916,10.81,10.903,500000.0
2009-01-05 18:58:00,10.874,10.937,10.844,10.878,400000.0
2009-01-05 18:59:00,10.908,10.995,10.87,10.872,600000.0
2009-01-05 19:00:00,10.878,10.942,10.866,10.942,350000.0
2009-01-05 19:01:00,10.933,10.952,10.808,10.952,450000.0
2009-01-05 19:02:00,10.796,10.943,10.796,10.943,400000.0
2009-01-05 19:03:00,10.822,10.914,10.805,10.806,550000.0
2009-01-05 19:04:00,10.843,10.921,10.801,10.805,450000.0
2009-01-05 19:05:00,10.848,10.952,10.795,10.952,350000.0
2009-01-05 19:06:00,10.931,10.933,10.808,10.862,500000.0
2009-01-05 19:07:00,10.854,10.912,10.826,10.912,350000.0
2009-01-05 19:08:00,10.894,10.927,10.831,10.862,400000.0
2009-01-05 19:09:00,10.908,10.96,10.818,10.924,500000.0
2009-01-05 19:10:00,10.908,10.963,10.818,10.879,450000.0
2009-01-05 19:11:00,10.949,10.974,10.88,10.974,550000.0
2009-01-05 19:12:00,10.879,10.944,10.846,10.846,450000.0
2009-01-05 19:13:00,10.889,10.992,10.86,10.948,600000.0
2009-01-05 19:14:00,10.934,10.947,10.823,10.823,400000.0
2009-01-05 19:15:00,10.835,10.925,10.835,10.915,250000.0
2009-01-05 19:16:00,10.902,10.928,10.829,10.908,300000.0
2009-01-05 19:17:00,10.866,10.973,10.828,10.89,500000.0
2009-01-05 19:18:00,10.885,11.042,10.885,10.906,550000.0
2009-01-05 19:19:00,10.935,11.018,10.9,10.986,650000.0
2009-01-05 19:20:00,10.889,10.978,10.835,10.978,350000.0
2009-01-05 19:21:00,10.916,10.966,10.821,10.92,400000.0
2009-01-05 19:22:00,10.943,10.951,10.82,10.916,450000.0
2009-01-05 19:23:00,10.965,10.984,10.863,10.863,450000.0
2009-01-05 19:24:00,10.908,10.974,10.833,10.974,550000.0
2009-01-05 19:25:00,10.927,10.939,10.765,10.939,400000.0
2009-01-05 19:26:00,10.946,10.946,10.833,10.936,400000.0
2009-01-05 19:27:00,10.819,10.931,10.804,10.931,250000.0
2009-01-05 19:28:00,10.936,10.948,10.834,10.844,400000.0
2009-01-05 19:29:00,10.905,10.934,10.788,10.934,550000.0
2009-01-05 19:30:00,10.819,10.95,10.819,10.931,400000.0
2009-01-05 19:31:00,10.909,10.933,10.825,10.933,500000.0
2009-01-05 19:32:00,10.824,10.932,10.805,10.891,350000.0
2009-01-05 19:33:00,10.925,11.012,10.899,10.993,400000.0
2009-01-05 19:34:00,10.977,11.039,10.924,10.924,650000.0
2009-01-05 19:35:00,10.924,10.976,10.887,10.887,350000.0
2009-01-05 19:36:00,10.877,11.01,10.877,10.952,500000.0
2009-01-05 19:37:00,10.878,10.98,10.878,10.978,500000.0
2009-01-05 19:38:00,10.993,10.993,10.894,10.958,450000.0
2009-01-05 19:39:00,10.922,10.99,10.906,10.916,550000.0
2009-01-05 19:40:00,10.94,11.004,10.9,10.9,700000.0
2009-01-05 19:41:00,10.967,11.041,10.921,10.921,450000.0
2009-01-05 19:42:00,10.974,11.01,10.884,10.884,500000.0
2009-01-05 19:43:00,10.917,11.022,10.917,10.939,500000.0
2009-01-05 19:44:00,11.002,11.031,10.898,11.031,550000.0
2009-01-05 19:45:00,11.025,11.025,10.874,10.881,500000.0
2009-01-05 19:46:00,11.019,11.041,10.91,10.941,550000.0
2009-01-05 19:47:00,10.99,10.997,10.901,10.904,400000.0
2009-01-05 19:48:00,10.946,10.985,10.922,10.985,400000.0
2009-01-05 19:49:00,11.012,11.024,10.92,10.953,350000.0
2009-01-05 19:50:00,10.901,10.984,10.901,10.978,350000.0
2009-01-05 19:51:00,11.05,11.05,10.934,10.969,350000.0
2009-01-05 19:52:00,11.057,11.057,10.949,11.036,500000.0
2009-01-05 19:53:00,10.97,11.03,10.917,11.026,400000.0
2009-01-05 19:54:00,11.006,11.029,10.93,10.93,400000.0
2009-01-05 19:55:00,10.957,11.038,10.918,10.988,400000.0
2009-01-05 19:56:00,10.941,11.01,10.891,10.962,550000.0
2009-01-05 19:57:00,11.036,11.036,10.927,10.94,450000.0
2009-01-05 19:58:00,11.038,11.065,10.962,11.065,350000.0
2009-01-05 19:59:00,11.058,11.059,10.917,11.059,550000.0
2009-01-05 20:00:00,11.005,11.099,11.005,11.099,350000.0
2009-01-05 20:01:00,11.087,11.089,10.969,11.085,850000.0
2009-01-05 20:02:00,11.072,11.088,10.986,11.067,400000.0
2009-01-05 20:03:00,11.027,11.113,10.943,11.076,800000.0
2009-01-05 20:04:00,11.067,11.117,11.023,11.047,400000.0
2009-01-05 20:05:00,11.101,11.152,11.022,11.152,350000.0
2009-01-05 20:06:00,11.106,11.115,11.013,11.042,550000.0
2009-01-05 20:07:00,11.139,11.153,11.057,11.142,350000.0
2009-01-05 20:08:00,11.002,11.106,11.002,11.081,350000.0
2009-01-05 20:09:00,11.057,11.155,11.038,11.138,900000.0
2009-01-05 20:10:00,11.102,11.138,11.071,11.113,400000.0
2009-01-05 20:11:00,11.061,11.14,11.014,11.14,800000.0
2009-01-05 20:12:00,11.149,11.157,11.073,11.136,450000.0
2009-01-05 20:13:00,11.134,11.159,11.051,11.051,350000.0
2009-01-05 20:14:00,11.187,11.21,11.044,11.083,1000000.0
2009-01-05 20:15:00,11.127,11.179,11.062,11.15,500000.0
2009-01-05 20:16:00,11.152,11.157,11.026,11.157,350000.0
2009-01-05 20:17:00,11.115,11.162,11.047,11.083,500000.0
2009-01-05 20:18:00,11.177,11.177,11.036,11.148,500000.0
2009-01-05 20:19:00,11.169,11.169,11.027,11.027,300000.0
2009-01-05 20:20:00,11.109,11.193,11.038,11.193,400000.0
2009-01-05 20:21:00,11.073,11.176,11.073,11.096,350000.0
2009-01-05 20:22:00,11.18,11.18,11.061,11.139,550000.0
2009-01-05 20:23:00,11.195,11.195,11.105,11.105,350000.0
2009-01-05 20:24:00,11.154,11.239,11.142,11.239,350000.0
2009-01-05 20:25:00,11.229,11.229,11.077,11.077,550000.0
2009-01-05 20:26:00,11.176,11.176,11.07,11.112,400000.0
2009-01-05 20:27:00,11.169,11.226,11.117,11.226,450000.0
2009-01-05 20:28:00,11.157,11.23,11.157,11.173,350000.0
2009-01-05 20:29:00,11.195,11.23,11.122,11.19,500000.0
2009-01-05 20:30:00,11.231,11.254,11.107,11.181,750000.0
2009-01-05 20:31:00,11.153,11.243,11.11,11.235,450000.0
2009-01-05 20:32:00,11.166,11.228,11.106,11.142,250000.0
2009-01-05 20:33:00,11.128,11.232,11.128,11.137,500000.0
2009-01-05 20:34:00,11.137,11.215,11.058,11.093,450000.0
2009-01-05 20:35:00,11.197,11.197,11.185,11.185,100000.0
2009-01-05 20:36:00,11.169,11.192,11.048,11.178,450000.0
2009-01-05 20:37:00,11.171,11.171,11.101,11.101,150000.0
2009-01-05 20:38:00,11.072,11.147,11.061,11.127,350000.0
2009-01-05 20:39:00,11.112,11.162,11.089,11.089,350000.0
2009-01-05 20:40:00,11.193,11.193,11.081,11.128,350000.0
2009-01-05 20:41:00,11.139,11.186,11.139,11.168,150000.0
2009-01-05 20:42:00,11.215,11.229,11.141,11.202,550000.0
2009-01-05 20:43:00,11.204,11.219,11.138,11.175,550000.0
2009-01-05 20:44:00,11.16,11.169,11.035,11.168,450000.0
2009-01-05 20:45:00,11.187,11.213,11.059,11.203,550000.0
2009-01-05 20:46:00,11.089,11.214,11.089,11.139,450000.0
2009-01-05 20:47:00,11.165,11.2,11.09,11.2,250000.0
2009-01-05 20:48:00,11.152,11.218,11.064,11.181,350000.0
2009-01-05 20:49:00,11.201,11.223,11.092,11.14,350000.0
2009-01-05 20:50:00,11.137,11.208,11.127,11.133,250000.0
2009-01-05 20:51:00,11.192,11.236,11.18,11.185,350000.0
2009-01-05 20:52:00,11.232,11.27,11.118,11.118,400000.0
2009-01-05 20:53:00,11.247,11.257,11.183,11.257,400000.0
2009-01-05 20:54:00,11.198,11.252,11.196,11.24,550000.0
2009-01-05 20:55:00,11.258,11.267,11.13,11.205,350000.0
2009-01-05 20:58:00,11.237,11.283,11.139,11.244,450000.0
2009-01-05 20:59:00,11.14,11.236,11.073,11.106,500000.0
2009-01-05 21:00:00,11.232,11.232,11.071,11.185,350000.0
2009-01-05 21:01:00,11.184,11.219,11.109,11.109,450000.0
2009-01-05 21:02:00,11.218,11.218,11.095,11.167,450000.0
2009-01-05 21:03:00,11.122,11.192,11.094,11.159,450000.0
2009-01-05 21:04:00,11.087,11.2,11.086,11.135,450000.0
2009-01-05 21:05:00,11.103,11.232,11.084,11.232,400000.0
2009-01-05 21:06:00,11.195,11.22,11.087,11.136,400000.0
2009-01-05 21:07:00,11.182,11.182,11.109,11.167,350000.0
2009-01-05 21:08:00,11.197,11.234,11.117,11.163,450000.0
2009-01-05 21:09:00,11.244,11.255,11.115,11.255,350000.0
2009-01-05 21:10:00,11.246,11.246,11.118,11.118,350000.0
2009-01-05 21:11:00,11.191,11.226,11.071,11.071,400000.0
2009-01-05 21:12:00,11.114,11.23,11.114,11.114,400000.0
2009-01-05 21:13:00,11.191,11.247,11.125,11.169,350000.0
2009-01-05 21:14:00,11.115,11.284,11.115,11.161,450000.0
2009-01-05 21:15:00,11.088,11.212,11.075,11.125,400000.0
2009-01-05 21:16:00,11.162,11.248,11.133,11.248,500000.0
2009-01-05 21:17:00,11.217,11.253,11.143,11.207,350000.0
2009-01-05 21:18:00,11.126,11.236,11.087,11.209,400000.0
2009-01-05 21:19:00,11.2,11.23,11.099,11.145,550000.0
2009-01-05 21:20:00,11.238,11.238,11.106,11.214,400000.0
2009-01-05 21:21:00,11.241,11.241,11.134,11.196,500000.0
2009-01-05 21:22:00,11.096,11.217,11.096,11.105,400000.0
2009-01-05 21:23:00,11.144,11.199,11.103,11.199,350000.0
2009-01-05 21:24:00,11.107,11.223,11.099,11.186,350000.0
2009-01-05 21:25:00,11.224,11.244,11.106,11.14,350000.0
2009-01-05 21:26:00,11.226,11.226,11.053,11.158,250000.0
2009-01-05 21:27:00,11.075,11.218,11.054,11.218,350000.0
2009-01-05 21:28:00,11.062,11.212,11.035,11.135,600000.0
2009-01-05 21:29:00,11.129,11.203,11.038,11.146,400000.0
2009-01-05 21:30:00,11.109,11.2,11.066,11.128,500000.0
2009-01-05 21:31:00,11.191,11.191,11.029,11.156,500000.0
2009-01-05 21:32:00,11.195,11.204,11.078,11.195,550000.0
2009-01-05 21:33:00,11.183,11.231,11.069,11.195,450000.0
2009-01-05 21:34:00,11.2,11.204,11.067,11.202,400000.0
2009-01-05 21:35:00,11.125,11.191,11.054,11.181,350000.0
2009-01-05 21:36:00,11.188,11.188,11.034,11.04,350000.0
2009-01-05 21:37:00,11.201,11.201,11.157,11.157,200000.0
2009-01-05 21:38:00,11.154,11.198,11.062,11.19,500000.0
2009-01-05 21:40:00,11.189,11.189,11.141,11.162,300000.0
2009-01-05 21:41:00,11.07,11.114,11.067,11.114,150000.0
2009-01-05 21:42:00,11.157,11.182,11.157,11.164,350000.0
2009-01-05 21:43:00,11.123,11.231,11.105,11.205,600000.0
2009-01-05 21:45:00,11.18,11.198,11.088,11.088,350000.0
2009-01-05 21:46:00,11.145,11.189,11.112,11.188,400000.0
2009-01-05 21:47:00,11.171,11.174,11.124,11.16,300000.0
2009-01-05 21:48:00,11.096,11.191,11.096,11.18,350000.0
2009-01-05 21:49:00,11.163,11.173,11.077,11.161,200000.0
2009-01-05 21:50:00,11.119,11.168,11.048,11.048,550000.0
2009-01-05 21:51:00,11.154,11.154,11.08,11.08,100000.0
2009-01-05 21:52:00,11.166,11.166,11.092,11.141,250000.0
2009-01-05 21:53:00,11.174,11.177,11.017,11.145,450000.0
2009-01-05 21:54:00,11.16,11.16,11.158,11.158,100000.0
2009-01-05 21:55:00,11.191,11.262,11.107,11.107,650000.0
2009-01-05 21:57:00,11.164,11.164,11.133,11.133,100000.0
2009-01-05 21:58:00,11.206,11.206,11.135,11.141,300000.0
2009-01-05 21:59:00,11.124,11.18,11.071,11.168,450000.0
2009-01-05 22:00:00,11.182,11.197,11.059,11.197,450000.0
2009-01-05 22:01:00,11.066,11.17,11.053,11.063,450000.0
2009-01-05 22:02:00,11.163,11.184,11.103,11.184,150000.0
2009-01-05 22:03:00,11.18,11.233,11.111,11.188,900000.0
2009-01-05 22:04:00,11.117,11.159,11.069,11.081,300000.0
2009-01-05 22:06:00,11.2,11.21,11.2,11.21,400000.0
2009-01-05 22:07:00,11.136,11.183,11.08,11.08,400000.0
2009-01-05 22:08:00,11.105,11.213,11.082,11.176,750000.0
2009-01-05 22:09:00,11.154,11.181,11.056,11.164,400000.0
2009-01-05 22:10:00,11.109,11.177,11.077,11.141,650000.0
2009-01-05 22:12:00,11.193,11.193,11.074,11.074,100000.0
2009-01-05 22:13:00,11.096,11.201,11.096,11.201,150000.0
2009-01-05 22:14:00,11.179,11.179,11.157,11.157,100000.0
2009-01-05 22:15:00,11.165,11.186,11.048,11.162,450000.0
2009-01-05 22:16:00,11.19,11.2,11.19,11.2,350000.0
2009-01-05 22:17:00,11.19,11.2,11.19,11.2,350000.0
2009-01-05 22:18:00,11.065,11.173,11.065,11.173,350000.0
2009-01-05 22:19:00,11.107,11.148,11.103,11.148,150000.0
2009-01-05 22:20:00,11.093,11.139,11.038,11.04,350000.0
2009-01-05 22:22:00,11.16,11.16,11.029,11.069,550000.0
2009-01-05 22:23:00,11.15,11.156,11.087,11.087,300000.0
2009-01-05 22:24:00,11.084,11.121,11.084,11.121,100000.0
2009-01-05 22:25:00,11.177,11.177,11.127,11.128,250000.0
2009-01-05 22:26:00,11.163,11.163,11.097,11.097,100000.0
2009-01-05 22:28:00,11.159,11.159,11.134,11.134,100000.0
2009-01-05 22:29:00,11.142,11.142,11.045,11.088,250000.0
2009-01-05 22:30:00,11.148,11.148,11.068,11.068,300000.0
2009-01-05 22:31:00,11.135,11.135,11.062,11.089,250000.0
2009-01-05 22:32:00,11.062,11.169,11.045,11.075,350000.0
2009-01-05 22:35:00,11.1,11.146,11.045,11.146,200000.0
2009-01-05 22:36:00,11.149,11.163,11.13,11.13,150000.0
2009-01-05 22:39:00,11.146,11.19,11.101,11.155,200000.0
2009-01-05 22:40:00,11.125,11.149,11.125,11.149,150000.0
2009-01-05 22:41:00,11.124,11.124,11.124,11.124,50000.0
2009-01-05 22:42:00,11.177,11.196,11.056,11.157,450000.0
2009-01-05 22:43:00,11.16,11.212,11.065,11.18,350000.0
2009-01-05 22:47:00,11.065,11.079,11.065,11.079,100000.0
2009-01-05 22:48:00,11.208,11.22,11.072,11.098,400000.0
2009-01-05 22:49:00,11.176,11.204,11.053,11.204,450000.0
2009-01-05 22:50:00,11.189,11.198,11.101,11.18,300000.0
2009-01-05 22:51:00,11.095,11.168,11.085,11.1,300000.0
2009-01-05 22:52:00,11.194,11.194,11.168,11.168,100000.0
2009-01-05 22:53:00,11.078,11.078,11.074,11.074,100000.0
2009-01-05 22:54:00,11.21,11.21,11.21,11.21,450000.0
2009-01-05 22:55:00,11.18,11.231,11.073,11.2,450000.0
2009-01-05 22:57:00,11.152,11.161,11.094,11.158,250000.0
2009-01-05 22:58:00,11.144,11.157,11.074,11.108,350000.0
2009-01-05 22:59:00,11.178,11.248,11.125,11.143,850000.0
2009-01-05 23:00:00,11.178,11.24,11.118,11.195,400000.0
2009-01-05 23:01:00,11.147,11.218,11.135,11.218,450000.0
2009-01-05 23:02:00,11.174,11.208,11.094,11.094,200000.0
2009-01-05 23:03:00,11.14,11.207,11.083,11.153,350000.0
2009-01-05 23:04:00,11.171,11.204,11.168,11.204,150000.0
2009-01-05 23:05:00,11.173,11.179,11.173,11.179,100000.0
2009-01-05 23:06:00,11.119,11.222,11.119,11.222,100000.0
2009-01-05 23:07:00,11.187,11.2,11.072,11.167,600000.0
2009-01-05 23:10:00,11.078,11.194,11.051,11.082,300000.0
2009-01-05 23:11:00,11.133,11.166,11.133,11.166,150000.0
2009-01-05 23:12:00,11.134,11.156,11.02,11.131,600000.0
2009-01-05 23:14:00,11.157,11.157,11.097,11.097,150000.0
2009-01-05 23:15:00,11.196,11.216,11.08,11.191,500000.0
2009-01-05 23:17:00,11.148,11.188,11.074,11.16,400000.0
2009-01-05 23:20:00,11.141,11.2,11.062,11.122,550000.0
2009-01-05 23:24:00,11.151,11.219,11.093,11.093,400000.0
2009-01-05 23:25:00,11.209,11.209,11.187,11.187,150000.0
2009-01-05 23:26:00,11.189,11.219,11.112,11.199,300000.0
2009-01-05 23:29:00,11.079,11.217,11.079,11.134,350000.0
2009-01-05 23:30:00,11.162,11.212,11.162,11.212,300000.0
2009-01-05 23:36:00,11.108,11.203,11.108,11.156,200000.0
2009-01-05 23:40:00,11.174,11.196,11.06,11.171,450000.0
2009-01-05 23:43:00,11.176,11.211,11.129,11.13,300000.0
2009-01-05 23:44:00,11.202,11.225,11.087,11.197,550000.0
2009-01-05 23:45:00,11.08,11.227,11.08,11.227,350000.0
2009-01-05 23:46:00,11.192,11.192,11.092,11.092,100000.0
2009-01-05 23:47:00,11.164,11.21,11.164,11.21,100000.0
2009-01-05 23:49:00,11.204,11.216,11.078,11.187,450000.0
2009-01-05 23:50:00,11.181,11.181,11.181,11.181,50000.0
2009-01-05 23:52:00,11.168,11.172,11.052,11.052,400000.0
2009-01-05 23:54:00,11.2,11.206,11.078,11.172,300000.0
2009-01-05 23:55:00,11.19,11.22,11.131,11.176,250000.0
2009-01-05 23:56:00,11.182,11.216,11.146,11.216,200000.0
2009-01-05 23:57:00,11.149,11.208,11.149,11.19,250000.0
2009-01-05 23:59:00,11.221,11.221,11.111,11.212,600000.0
2009-01-06 00:00:00,11.134,11.213,11.134,11.184,500000.0
2009-01-06 00:01:00,11.072,11.213,11.072,11.207,600000.0
2009-01-06 00:02:00,11.196,11.232,11.097,11.126,300000.0
2009-01-06 00:04:00,11.112,11.222,11.112,11.217,350000.0
2009-01-06 00:05:00,11.108,11.244,11.108,11.135,450000.0
2009-01-06 00:07:00,11.226,11.235,11.141,11.226,550000.0
2009-01-06 00:10:00,11.133,11.229,11.12,11.166,300000.0
2009-01-06 00:11:00,11.211,11.211,11.152,11.152,200000.0
2009-01-06 00:12:00,11.181,11.188,11.098,11.098,200000.0
2009-01-06 00:13:00,11.181,11.217,11.1,11.139,400000.0
2009-01-06 00:14:00,11.148,11.179,11.118,11.118,150000.0
2009-01-06 00:15:00,11.187,11.187,11.118,11.118,200000.0
2009-01-06 00:16:00,11.149,11.212,11.079,11.212,350000.0
2009-01-06 00:20:00,11.107,11.199,11.078,11.094,600000.0
2009-01-06 00:21:00,11.244,11.244,11.134,11.134,250000.0
2009-01-06 00:22:00,11.13,11.216,11.077,11.19,450000.0
2009-01-06 00:23:00,11.122,11.194,11.068,11.194,450000.0
2009-01-06 00:24:00,11.079,11.199,11.079,11.117,400000.0
2009-01-06 00:27:00,11.167,11.19,11.122,11.19,150000.0
2009-01-06 00:30:00,11.079,11.196,11.062,11.196,600000.0
2009-01-06 00:40:00,11.125,11.232,11.056,11.12,1150000.0
2009-01-06 00:41:00,11.22,11.222,11.142,11.222,300000.0
2009-01-06 00:42:00,11.119,11.195,11.088,11.195,250000.0
2009-01-06 00:43:00,11.175,11.224,11.169,11.224,200000.0
2009-01-06 00:44:00,11.145,11.202,11.133,11.202,350000.0
2009-01-06 00:45:00,11.242,11.264,11.151,11.169,500000.0
2009-01-06 00:46:00,11.229,11.264,11.162,11.174,350000.0
2009-01-06 00:47:00,11.214,11.235,11.115,11.115,200000.0
2009-01-06 00:48:00,11.141,11.225,11.132,11.132,150000.0
2009-01-06 00:49:00,11.146,11.23,11.103,11.135,500000.0
2009-01-06 00:50:00,11.162,11.228,11.078,11.228,1300000.0
2009-01-06 00:51:00,11.089,11.191,11.06,11.119,500000.0
2009-01-06 00:52:00,11.088,11.208,11.088,11.172,500000.0
2009-01-06 00:59:00,11.094,11.194,11.084,11.175,300000.0
2009-01-06 01:00:00,11.145,11.19,11.024,11.19,450000.0
2009-01-06 01:01:00,11.124,11.161,11.124,11.161,100000.0
2009-01-06 01:02:00,11.122,11.202,11.117,11.117,200000.0
2009-01-06 01:03:00,11.112,11.185,11.028,11.185,650000.0
2009-01-06 01:04:00,11.15,11.15,11.091,11.116,150000.0
2009-01-06 01:05:00,11.191,11.207,11.11,11.207,300000.0
2009-01-06 01:06:00,11.191,11.211,11.072,11.161,550000.0
2009-01-06 01:07:00,11.162,11.2,11.035,11.2,350000.0
2009-01-06 01:08:00,11.212,11.212,11.081,11.081,250000.0
2009-01-06 01:09:00,11.176,11.193,11.073,11.187,200000.0
2009-01-06 01:10:00,11.157,11.172,11.034,11.148,700000.0
2009-01-06 01:11:00,11.126,11.154,11.065,11.065,400000.0
2009-01-06 01:12:00,11.127,11.177,11.06,11.104,400000.0
2009-01-06 01:13:00,11.189,11.189,11.078,11.078,500000.0
2009-01-06 01:14:00,11.173,11.173,11.057,11.057,400000.0
2009-01-06 01:16:00,11.09,11.226,11.078,11.152,400000.0
2009-01-06 01:17:00,11.169,11.183,11.05,11.05,500000.0
2009-01-06 01:18:00,11.105,11.168,11.072,11.157,400000.0
2009-01-06 01:19:00,11.076,11.157,11.076,11.157,150000.0
2009-01-06 01:20:00,11.131,11.176,11.061,11.176,750000.0
2009-01-06 01:21:00,11.145,11.145,11.005,11.012,200000.0
2009-01-06 01:24:00,11.111,11.14,11.046,11.14,300000.0
2009-01-06 01:25:00,11.134,11.134,11.099,11.099,150000.0
2009-01-06 01:30:00,11.154,11.18,11.011,11.011,400000.0
2009-01-06 01:31:00,11.152,11.171,11.03,11.164,400000.0
2009-01-06 01:33:00,11.107,11.128,11.107,11.128,100000.0
2009-01-06 01:34:00,11.147,11.161,11.03,11.131,450000.0
2009-01-06 01:36:00,11.042,11.172,11.031,11.153,250000.0
2009-01-06 01:37:00,11.081,11.13,11.081,11.13,100000.0
2009-01-06 01:38:00,11.079,11.151,11.051,11.129,300000.0
2009-01-06 01:39:00,11.154,11.172,11.061,11.169,450000.0
2009-01-06 01:40:00,11.018,11.142,11.008,11.008,400000.0
2009-01-06 01:43:00,11.132,11.132,11.033,11.033,100000.0
2009-01-06 01:44:00,11.078,11.078,11.059,11.069,150000.0
2009-01-06 01:45:00,11.084,11.108,11.018,11.072,400000.0
2009-01-06 01:46:00,11.092,11.164,11.048,11.1,400000.0
2009-01-06 01:47:00,11.089,11.089,11.089,11.089,50000.0
2009-01-06 01:48:00,11.17,11.17,11.17,11.17,350000.0
2009-01-06 01:49:00,11.123,11.171,11.06,11.171,350000.0
2009-01-06 01:50:00,11.154,11.168,11.032,11.134,400000.0
2009-01-06 01:51:00,11.172,11.181,11.039,11.181,350000.0
2009-01-06 01:52:00,11.141,11.141,11.141,11.141,50000.0
2009-01-06 01:53:00,11.157,11.174,11.101,11.166,300000.0
2009-01-06 01:54:00,11.148,11.156,11.04,11.07,350000.0
2009-01-06 01:55:00,11.093,11.2,11.075,11.13,450000.0
2009-01-06 01:56:00,11.157,11.157,10.994,10.994,400000.0
2009-01-06 01:57:00,11.061,11.157,11.011,11.157,400000.0
2009-01-06 01:58:00,11.173,11.173,11.097,11.155,450000.0
2009-01-06 01:59:00,11.146,11.156,11.023,11.147,250000.0
2009-01-06 02:00:00,11.154,11.177,11.038,11.142,450000.0
2009-01-06 02:02:00,11.151,11.194,11.052,11.052,350000.0
2009-01-06 02:03:00,11.055,11.174,11.055,11.151,400000.0
2009-01-06 02:04:00,11.098,11.181,11.096,11.132,400000.0
2009-01-06 02:05:00,11.163,11.163,11.037,11.129,500000.0
2009-01-06 02:06:00,11.076,11.217,11.076,11.152,350000.0
2009-01-06 02:07:00,11.116,11.204,11.068,11.068,550000.0
2009-01-06 02:08:00,11.079,11.165,11.055,11.165,300000.0
2009-01-06 02:09:00,11.157,11.177,11.02,11.155,500000.0
2009-01-06 02:10:00,11.107,11.116,11.005,11.055,400000.0
2009-01-06 02:11:00,11.068,11.13,10.982,11.044,350000.0
2009-01-06 02:12:00,11.019,11.092,10.951,10.976,500000.0
2009-01-06 02:13:00,11.13,11.13,11.108,11.108,100000.0
2009-01-06 02:14:00,11.036,11.148,11.021,11.099,350000.0
2009-01-06 02:15:00,11.04,11.14,11.04,11.052,400000.0
2009-01-06 02:16:00,11.118,11.119,10.983,11.015,500000.0
2009-01-06 02:17:00,11.077,11.172,10.999,11.097,300000.0
2009-01-06 02:18:00,11.051,11.051,10.933,10.99,400000.0
2009-01-06 02:19:00,11.11,11.11,11.008,11.056,350000.0
2009-01-06 02:20:00,11.007,11.091,10.969,11.074,400000.0
2009-01-06 02:21:00,11.038,11.133,10.981,11.133,400000.0
2009-01-06 02:22:00,11.098,11.098,10.984,10.984,350000.0
2009-01-06 02:23:00,11.065,11.107,11.011,11.033,450000.0
2009-01-06 02:24:00,11.134,11.134,10.984,11.084,400000.0
2009-01-06 02:25:00,11.122,11.123,11.044,11.114,500000.0
2009-01-06 02:26:00,11.085,11.118,11.053,11.113,350000.0
2009-01-06 02:27:00,11.025,11.093,10.959,10.959,250000.0
2009-01-06 02:29:00,11.124,11.132,11.03,11.12,300000.0
2009-01-06 02:30:00,11.0,11.074,10.989,11.074,250000.0
2009-01-06 02:31:00,11.056,11.104,11.056,11.104,150000.0
2009-01-06 02:32:00,11.064,11.064,10.999,10.999,100000.0
2009-01-06 02:34:00,11.034,11.129,11.034,11.089,300000.0
2009-01-06 02:37:00,11.114,11.136,11.0,11.111,450000.0
2009-01-06 02:39:00,11.122,11.133,11.099,11.102,300000.0
2009-01-06 02:40:00,11.005,11.116,10.989,10.998,950000.0
2009-01-06 02:41:00,11.112,11.121,11.032,11.09,400000.0
2009-01-06 02:42:00,11.112,11.112,11.067,11.067,100000.0
2009-01-06 02:43:00,11.013,11.115,11.013,11.115,200000.0
2009-01-06 02:44:00,11.094,11.127,11.007,11.121,250000.0
2009-01-06 02:45:00,11.083,11.147,11.001,11.051,450000.0
2009-01-06 02:46:00,11.085,11.106,11.085,11.106,150000.0
2009-01-06 02:47:00,10.997,11.116,10.997,11.05,250000.0
2009-01-06 02:48:00,11.036,11.136,11.02,11.136,550000.0
2009-01-06 02:49:00,10.997,11.066,10.933,10.999,650000.0
2009-01-06 02:50:00,11.073,11.113,11.073,11.113,100000.0
2009-01-06 02:52:00,10.963,11.097,10.963,11.097,350000.0
2009-01-06 02:53:00,11.03,11.118,11.03,11.078,500000.0
2009-01-06 02:54:00,11.063,11.116,10.965,11.009,300000.0
2009-01-06 02:55:00,10.999,11.091,10.983,10.989,450000.0
2009-01-06 02:56:00,11.062,11.096,11.041,11.073,350000.0
2009-01-06 02:57:00,10.981,11.076,10.981,11.072,350000.0
2009-01-06 02:58:00,11.07,11.083,10.983,11.033,500000.0
2009-01-06 02:59:00,11.056,11.066,10.975,11.018,350000.0
2009-01-06 03:00:00,11.087,11.107,10.969,11.083,450000.0
2009-01-06 03:01:00,11.0,11.0,11.0,11.0,50000.0
2009-01-06 03:02:00,11.071,11.082,11.001,11.004,200000.0
2009-01-06 03:03:00,11.079,11.079,11.072,11.072,150000.0
2009-01-06 03:04:00,11.018,11.091,10.977,11.03,350000.0
2009-01-06 03:05:00,11.101,11.101,11.031,11.031,150000.0
2009-01-06 03:06:00,11.057,11.057,11.018,11.018,100000.0
2009-01-06 03:08:00,11.11,11.11,11.0,11.0,100000.0
2009-01-06 03:09:00,11.101,11.101,10.921,10.994,650000.0
2009-01-06 03:10:00,10.955,11.086,10.955,11.081,350000.0
2009-01-06 03:11:00,11.103,11.103,11.103,11.103,50000.0
2009-01-06 03:12:00,11.092,11.092,10.983,10.993,150000.0
2009-01-06 03:13:00,11.004,11.113,10.981,10.981,250000.0
2009-01-06 03:14:00,11.031,11.031,11.031,11.031,50000.0
2009-01-06 03:15:00,11.103,11.103,10.971,10.971,150000.0
2009-01-06 03:17:00,11.02,11.08,11.02,11.08,100000.0
2009-01-06 03:18:00,11.062,11.062,10.976,11.053,450000.0
2009-01-06 03:19:00,11.052,11.1,11.016,11.033,600000.0
2009-01-06 03:20:00,10.996,11.071,10.992,11.071,200000.0
2009-01-06 03:21:00,11.084,11.084,11.026,11.026,150000.0
2009-01-06 03:23:00,11.018,11.115,11.018,11.093,250000.0
2009-01-06 03:24:00,11.073,11.129,11.01,11.029,350000.0
2009-01-06 03:25:00,11.033,11.131,11.001,11.017,550000.0
2009-01-06 03:26:00,11.002,11.105,10.957,11.025,350000.0
2009-01-06 03:27:00,11.026,11.114,10.963,10.979,550000.0
2009-01-06 03:28:00,11.121,11.121,11.042,11.042,250000.0
2009-01-06 03:29:00,11.087,11.149,11.002,11.056,1250000.0
2009-01-06 03:30:00,10.997,11.054,10.997,11.029,150000.0
2009-01-06 03:31:00,10.987,11.148,10.987,11.074,300000.0
2009-01-06 03:32:00,11.088,11.117,11.042,11.042,250000.0
2009-01-06 03:33:00,11.039,11.116,11.015,11.089,550000.0
2009-01-06 03:34:00,11.041,11.072,10.947,10.963,550000.0
2009-01-06 03:35:00,11.059,11.143,11.026,11.092,250000.0
2009-01-06 03:36:00,11.034,11.065,10.98,10.98,300000.0
2009-01-06 03:37:00,11.094,11.122,11.003,11.022,250000.0
2009-01-06 03:39:00,11.045,11.045,10.984,10.984,100000.0
2009-01-06 03:40:00,11.071,11.11,10.967,11.087,450000.0
2009-01-06 03:41:00,11.113,11.113,11.089,11.089,100000.0
2009-01-06 03:42:00,11.042,11.099,11.034,11.092,400000.0
2009-01-06 03:43:00,11.088,11.088,10.991,10.991,100000.0
2009-01-06 03:44:00,11.064,11.09,10.932,11.09,450000.0
2009-01-06 03:45:00,10.993,11.092,10.992,11.092,250000.0
2009-01-06 03:46:00,10.999,11.127,10.999,11.127,150000.0
2009-01-06 03:47:00,11.121,11.121,10.996,11.072,400000.0
2009-01-06 03:48:00,11.065,11.132,10.994,10.994,350000.0
2009-01-06 03:49:00,11.065,11.098,11.048,11.075,250000.0
2009-01-06 03:50:00,11.112,11.126,11.073,11.107,550000.0
2009-01-06 03:51:00,11.122,11.138,11.026,11.118,500000.0
2009-01-06 03:52:00,11.008,11.134,11.008,11.032,300000.0
2009-01-06 03:53:00,11.072,11.072,11.072,11.072,100000.0
2009-01-06 03:54:00,11.136,11.136,11.022,11.114,350000.0
2009-01-06 03:55:00,11.028,11.124,11.016,11.093,400000.0
2009-01-06 03:56:00,11.132,11.14,10.979,11.123,350000.0
2009-01-06 03:57:00,11.112,11.121,10.994,11.03,650000.0
2009-01-06 03:58:00,11.01,11.13,11.01,11.13,100000.0
2009-01-06 03:59:00,11.141,11.141,11.032,11.063,500000.0
2009-01-06 04:00:00,11.045,11.189,11.045,11.131,400000.0
2009-01-06 04:01:00,11.145,11.145,11.037,11.072,350000.0
2009-01-06 04:02:00,11.082,11.119,10.986,11.044,400000.0
2009-01-06 04:03:00,11.172,11.172,11.164,11.164,100000.0
2009-01-06 04:04:00,11.107,11.107,10.965,11.089,400000.0
2009-01-06 04:05:00,11.116,11.118,10.998,11.033,600000.0
2009-01-06 04:06:00,11.058,11.149,11.006,11.006,550000.0
2009-01-06 04:07:00,11.113,11.114,11.108,11.114,150000.0
2009-01-06 04:08:00,11.101,11.142,11.049,11.121,400000.0
2009-01-06 04:10:00,11.135,11.145,11.023,11.023,300000.0
2009-01-06 04:12:00,11.126,11.126,10.995,11.1,500000.0
2009-01-06 04:13:00,11.028,11.136,10.986,10.986,450000.0
2009-01-06 04:14:00,11.007,11.151,11.007,11.151,350000.0
2009-01-06 04:15:00,11.058,11.178,11.041,11.138,550000.0
2009-01-06 04:16:00,11.021,11.123,11.021,11.113,350000.0
2009-01-06 04:17:00,11.045,11.124,10.986,11.074,300000.0
2009-01-06 04:18:00,11.1,11.135,10.999,11.061,550000.0
2009-01-06 04:20:00,11.118,11.132,11.093,11.093,150000.0
2009-01-06 04:21:00,11.091,11.134,11.001,11.134,350000.0
2009-01-06 04:22:00,11.116,11.141,11.01,11.129,500000.0
2009-01-06 04:23:00,11.123,11.144,11.031,11.144,350000.0
2009-01-06 04:24:00,11.069,11.168,11.024,11.097,450000.0
2009-01-06 04:25:00,11.06,11.104,11.06,11.097,250000.0
2009-01-06 04:26:00,11.093,11.122,11.02,11.092,450000.0
2009-01-06 04:27:00,11.097,11.134,11.094,11.106,350000.0
2009-01-06 04:28:00,11.106,11.167,11.012,11.076,350000.0
2009-01-06 04:29:00,11.147,11.147,10.97,10.97,350000.0
2009-01-06 04:30:00,11.129,11.146,11.058,11.099,350000.0
2009-01-06 04:31:00,11.165,11.165,11.083,11.083,350000.0
2009-01-06 04:32:00,11.062,11.132,11.062,11.132,100000.0
2009-01-06 04:33:00,11.121,11.181,11.056,11.147,550000.0
2009-01-06 04:34:00,11.079,11.143,11.079,11.143,100000.0
2009-01-06 04:35:00,11.045,11.149,11.021,11.065,450000.0
2009-01-06 04:36:00,11.164,11.164,11.042,11.128,400000.0
2009-01-06 04:37:00,11.142,11.164,11.027,11.135,450000.0
2009-01-06 04:38:00,11.127,11.127,11.11,11.11,150000.0
2009-01-06 04:39:00,11.117,11.138,10.991,10.991,350000.0
2009-01-06 04:40:00,11.092,11.131,11.005,11.121,450000.0
2009-01-06 04:41:00,11.126,11.155,11.019,11.121,300000.0
2009-01-06 04:42:00,11.131,11.131,11.044,11.103,200000.0
2009-01-06 04:43:00,11.076,11.076,11.024,11.024,100000.0
2009-01-06 04:44:00,11.089,11.117,10.968,10.968,300000.0
2009-01-06 04:45:00,11.119,11.131,10.996,11.1,450000.0
2009-01-06 04:46:00,11.085,11.102,11.045,11.102,200000.0
2009-01-06 04:47:00,11.104,11.126,10.99,11.101,450000.0
2009-01-06 04:48:00,11.095,11.132,11.095,11.132,100000.0
2009-01-06 04:49:00,11.136,11.152,11.013,11.104,250000.0
2009-01-06 04:50:00,11.079,11.12,11.004,11.11,500000.0
2009-01-06 04:51:00,11.022,11.146,11.022,11.146,400000.0
2009-01-06 04:52:00,11.116,11.116,11.078,11.078,100000.0
2009-01-06 04:53:00,11.091,11.091,11.091,11.091,50000.0
2009-01-06 04:54:00,11.116,11.116,11.116,11.116,50000.0
2009-01-06 04:55:00,11.079,11.134,11.003,11.134,200000.0
2009-01-06 04:56:00,11.026,11.053,11.026,11.053,100000.0
2009-01-06 04:57:00,10.986,11.126,10.951,11.115,400000.0
2009-01-06 04:58:00,11.054,11.136,11.04,11.04,450000.0
2009-01-06 04:59:00,11.063,11.115,11.008,11.008,250000.0
2009-01-06 05:00:00,11.056,11.125,10.989,11.094,1100000.0
2009-01-06 05:02:00,11.074,11.121,11.074,11.121,150000.0
2009-01-06 05:03:00,11.11,11.124,11.11,11.124,100000.0
2009-01-06 05:04:00,11.091,11.091,10.91,11.071,650000.0
2009-01-06 05:05:00,11.016,11.101,10.95,11.035,500000.0
2009-01-06 05:06:00,11.096,11.096,11.037,11.037,100000.0
2009-01-06 05:07:00,11.111,11.111,11.035,11.105,350000.0
2009-01-06 05:08:00,11.076,11.113,11.036,11.07,450000.0
2009-01-06 05:09:00,11.128,11.128,10.986,11.064,350000.0
2009-01-06 05:10:00,10.982,11.114,10.959,11.105,500000.0
2009-01-06 05:11:00,11.08,11.096,10.956,11.021,350000.0
2009-01-06 05:12:00,10.963,11.098,10.926,11.098,600000.0
2009-01-06 05:13:00,11.111,11.121,10.983,11.121,700000.0
2009-01-06 05:14:00,11.109,11.109,10.97,11.109,350000.0
2009-01-06 05:16:00,11.092,11.114,11.084,11.086,300000.0
2009-01-06 05:17:00,11.084,11.106,10.97,11.081,700000.0
2009-01-06 05:18:00,11.111,11.114,10.981,11.114,500000.0
2009-01-06 05:19:00,11.102,11.102,10.993,11.041,400000.0
2009-01-06 05:20:00,11.007,11.082,10.946,11.031,500000.0
2009-01-06 05:21:00,11.094,11.117,11.014,11.117,250000.0
2009-01-06 05:22:00,11.11,11.11,10.983,11.054,500000.0
2009-01-06 05:23:00,11.087,11.092,10.952,10.972,650000.0
2009-01-06 05:24:00,11.012,11.102,11.012,11.026,200000.0
2009-01-06 05:25:00,11.112,11.112,10.996,11.089,550000.0
2009-01-06 05:26:00,11.068,11.068,11.025,11.025,100000.0
2009-01-06 05:27:00,10.983,11.082,10.983,11.082,100000.0
2009-01-06 05:28:00,10.968,11.11,10.968,11.004,300000.0
2009-01-06 05:29:00,11.031,11.106,10.974,11.025,350000.0
2009-01-06 05:30:00,11.07,11.11,11.008,11.022,450000.0
2009-01-06 05:31:00,11.106,11.109,11.023,11.109,400000.0
2009-01-06 05:32:00,11.075,11.075,10.975,11.018,400000.0
2009-01-06 05:33:00,11.014,11.111,10.998,11.111,300000.0
2009-01-06 05:34:00,11.1,11.1,10.984,10.991,550000.0
2009-01-06 05:35:00,11.102,11.104,10.979,10.979,350000.0
2009-01-06 05:36:00,11.051,11.096,10.989,10.989,300000.0
2009-01-06 05:37:00,11.104,11.106,11.026,11.106,200000.0
2009-01-06 05:38:00,11.107,11.146,11.015,11.055,400000.0
2009-01-06 05:39:00,10.994,10.994,10.981,10.981,100000.0
2009-01-06 05:40:00,11.102,11.119,11.0,11.087,450000.0
2009-01-06 05:41:00,11.051,11.145,11.051,11.129,200000.0
2009-01-06 05:42:00,11.096,11.096,10.945,11.068,250000.0
2009-01-06 05:43:00,11.121,11.121,11.069,11.121,250000.0
2009-01-06 05:44:00,11.111,11.111,11.096,11.11,150000.0
2009-01-06 05:47:00,11.023,11.023,10.98,10.98,100000.0
2009-01-06 05:48:00,11.019,11.066,11.019,11.066,100000.0
2009-01-06 05:49:00,11.084,11.113,10.981,11.016,400000.0
2009-01-06 05:50:00,11.072,11.118,10.983,11.074,550000.0
2009-01-06 05:51:00,11.069,11.097,11.039,11.05,400000.0
2009-01-06 05:52:00,11.071,11.108,11.023,11.026,300000.0
2009-01-06 05:53:00,11.044,11.138,11.022,11.12,400000.0
2009-01-06 05:54:00,10.997,11.104,10.997,11.019,400000.0
2009-01-06 05:56:00,11.103,11.109,10.994,11.026,350000.0
2009-01-06 05:57:00,11.049,11.08,10.989,10.989,250000.0
2009-01-06 05:58:00,11.017,11.086,10.972,11.086,200000.0
2009-01-06 06:00:00,11.024,11.091,10.969,11.071,500000.0
2009-01-06 06:01:00,11.018,11.114,11.014,11.028,400000.0
2009-01-06 06:02:00,11.038,11.118,11.038,11.101,550000.0
2009-01-06 06:04:00,11.093,11.093,10.963,11.064,350000.0
2009-01-06 06:08:00,11.077,11.106,10.99,11.045,500000.0
2009-01-06 06:09:00,11.068,11.114,10.984,11.084,900000.0
2009-01-06 06:10:00,11.011,11.057,10.935,11.057,550000.0
2009-01-06 06:11:00,11.073,11.073,10.971,10.987,400000.0
2009-01-06 06:12:00,11.096,11.101,11.057,11.101,300000.0
2009-01-06 06:14:00,11.015,11.109,11.015,11.028,250000.0
2009-01-06 06:15:00,11.005,11.072,10.979,10.98,400000.0
2009-01-06 06:16:00,11.062,11.083,10.948,11.024,400000.0
2009-01-06 06:17:00,10.976,11.081,10.958,11.081,400000.0
2009-01-06 06:18:00,10.933,11.086,10.933,11.086,250000.0
2009-01-06 06:19:00,11.006,11.114,10.999,11.114,450000.0
2009-01-06 06:20:00,11.074,11.076,10.965,11.052,500000.0
2009-01-06 06:22:00,11.094,11.123,11.031,11.123,450000.0
2009-01-06 06:26:00,11.096,11.096,11.043,11.043,100000.0
2009-01-06 06:27:00,11.071,11.086,10.951,11.058,450000.0
2009-01-06 06:29:00,10.953,11.074,10.953,11.012,550000.0
2009-01-06 06:30:00,11.049,11.124,10.968,11.081,550000.0
2009-01-06 06:31:00,10.983,11.101,10.98,11.008,400000.0
2009-01-06 06:32:00,11.069,11.069,10.939,10.972,300000.0
2009-01-06 06:33:00,10.988,11.082,10.988,11.025,250000.0
2009-01-06 06:34:00,11.024,11.083,11.009,11.033,400000.0
2009-01-06 06:35:00,11.012,11.123,11.012,11.09,450000.0
2009-01-06 06:36:00,11.025,11.112,10.974,11.055,450000.0
2009-01-06 06:37:00,11.056,11.096,10.967,11.029,400000.0
2009-01-06 06:38:00,11.082,11.134,11.004,11.125,550000.0
2009-01-06 06:39:00,11.005,11.142,10.955,11.092,950000.0
2009-01-06 06:40:00,11.051,11.066,10.901,11.054,450000.0
2009-01-06 06:41:00,11.11,11.11,10.979,11.0,350000.0
2009-01-06 06:42:00,11.056,11.093,10.987,11.031,350000.0
2009-01-06 06:43:00,11.08,11.135,11.022,11.033,550000.0
2009-01-06 06:44:00,11.0,11.062,10.94,10.94,350000.0
2009-01-06 06:45:00,11.047,11.085,10.949,10.949,400000.0
2009-01-06 06:46:00,11.018,11.099,10.989,11.06,550000.0
2009-01-06 06:47:00,10.969,11.112,10.938,10.938,550000.0
2009-01-06 06:48:00,11.059,11.08,10.939,10.939,500000.0
2009-01-06 06:49:00,11.009,11.089,10.919,11.056,800000.0
2009-01-06 06:50:00,11.036,11.079,10.959,11.049,500000.0
2009-01-06 06:51:00,11.035,11.11,10.984,11.084,400000.0
2009-01-06 06:52:00,10.952,11.081,10.938,11.044,350000.0
2009-01-06 06:53:00,11.034,11.07,10.956,10.968,550000.0
2009-01-06 06:54:00,10.988,11.107,10.943,11.037,400000.0
2009-01-06 06:55:00,11.063,11.079,10.966,11.044,550000.0
2009-01-06 06:56:00,10.981,11.083,10.952,10.962,550000.0
2009-01-06 06:57:00,10.979,11.053,10.932,11.012,550000.0
2009-01-06 06:58:00,11.03,11.03,10.898,10.926,450000.0
2009-01-06 06:59:00,11.008,11.083,10.976,10.976,650000.0
2009-01-06 07:00:00,11.048,11.048,10.95,11.023,350000.0
2009-01-06 07:01:00,10.973,11.039,10.924,10.981,450000.0
2009-01-06 07:02:00,10.935,11.044,10.935,11.037,400000.0
2009-01-06 07:03:00,10.976,11.044,10.939,11.044,250000.0
2009-01-06 07:04:00,11.028,11.028,10.926,10.926,300000.0
2009-01-06 07:05:00,10.967,11.031,10.961,11.003,500000.0
2009-01-06 07:06:00,10.933,11.056,10.933,10.952,300000.0
2009-01-06 07:07:00,10.964,11.021,10.905,10.905,450000.0
2009-01-06 07:08:00,10.939,11.027,10.916,10.95,500000.0
2009-01-06 07:09:00,10.938,11.024,10.93,10.93,400000.0
2009-01-06 07:10:00,11.037,11.037,10.879,10.972,350000.0
2009-01-06 07:11:00,10.948,11.034,10.885,10.93,500000.0
2009-01-06 07:12:00,10.927,11.079,10.927,10.941,400000.0
2009-01-06 07:13:00,11.013,11.045,10.925,10.925,350000.0
2009-01-06 07:14:00,10.95,11.054,10.95,10.988,400000.0
2009-01-06 07:15:00,11.0,11.02,10.891,11.0,400000.0
2009-01-06 07:16:00,11.044,11.054,10.908,11.03,350000.0
2009-01-06 07:17:00,11.038,11.077,10.986,11.077,350000.0
2009-01-06 07:18:00,10.996,11.027,10.965,10.983,400000.0
2009-01-06 07:19:00,11.022,11.022,10.887,10.954,550000.0
2009-01-06 07:20:00,11.02,11.02,10.901,11.0,350000.0
2009-01-06 07:21:00,10.901,10.997,10.901,10.979,400000.0
2009-01-06 07:22:00,10.928,11.007,10.907,10.939,350000.0
2009-01-06 07:23:00,10.88,10.986,10.88,10.913,350000.0
2009-01-06 07:24:00,10.869,10.999,10.869,10.974,400000.0
2009-01-06 07:25:00,10.869,10.999,10.865,10.865,450000.0
2009-01-06 07:26:00,10.991,11.019,10.875,10.995,400000.0
2009-01-06 07:27:00,10.911,11.027,10.907,11.002,350000.0
2009-01-06 07:28:00,10.883,10.965,10.876,10.938,450000.0
2009-01-06 07:29:00,10.987,11.004,10.848,10.941,500000.0
2009-01-06 07:30:00,10.966,10.974,10.848,10.848,500000.0
2009-01-06 07:31:00,10.89,10.964,10.836,10.964,550000.0
2009-01-06 07:32:00,10.97,10.996,10.902,10.978,450000.0
2009-01-06 07:33:00,10.945,10.986,10.864,10.877,350000.0
2009-01-06 07:34:00,10.892,10.985,10.817,10.856,450000.0
2009-01-06 07:35:00,10.972,10.972,10.806,10.845,500000.0
2009-01-06 07:36:00,10.948,10.961,10.893,10.925,350000.0
2009-01-06 07:37:00,10.905,10.957,10.858,10.869,500000.0
2009-01-06 07:38:00,10.961,10.979,10.884,10.884,500000.0
2009-01-06 07:39:00,10.954,10.985,10.838,10.97,400000.0
2009-01-06 07:40:00,10.898,10.985,10.843,10.898,400000.0
2009-01-06 07:41:00,10.948,10.948,10.854,10.909,250000.0
2009-01-06 07:42:00,11.006,11.024,10.884,10.902,350000.0
2009-01-06 07:43:00,10.936,10.952,10.866,10.913,400000.0
2009-01-06 07:44:00,10.945,10.986,10.888,10.893,550000.0
2009-01-06 07:45:00,10.98,10.998,10.895,10.895,350000.0
2009-01-06 07:46:00,10.856,10.994,10.856,10.994,350000.0
2009-01-06 07:47:00,10.96,10.977,10.887,10.963,350000.0
2009-01-06 07:48:00,10.869,11.065,10.869,10.917,550000.0
2009-01-06 07:50:00,10.954,11.0,10.883,10.919,400000.0
2009-01-06 07:51:00,10.93,10.981,10.845,10.981,450000.0
2009-01-06 07:52:00,10.907,10.985,10.846,10.885,500000.0
2009-01-06 07:53:00,10.969,10.983,10.879,10.948,500000.0
2009-01-06 07:54:00,10.863,10.974,10.843,10.974,350000.0
2009-01-06 07:55:00,10.945,10.998,10.878,10.968,350000.0
2009-01-06 07:56:00,10.968,10.998,10.893,10.998,550000.0
2009-01-06 07:58:00,10.916,10.988,10.866,10.925,500000.0
2009-01-06 07:59:00,10.966,10.971,10.853,10.971,400000.0
2009-01-06 08:00:00,10.889,11.015,10.889,10.941,350000.0
2009-01-06 08:01:00,10.982,10.989,10.895,10.989,350000.0
2009-01-06 08:02:00,10.846,10.987,10.846,10.968,550000.0
2009-01-06 08:03:00,10.949,10.989,10.858,10.899,450000.0
2009-01-06 08:04:00,10.977,10.977,10.888,10.891,350000.0
2009-01-06 08:05:00,10.921,11.014,10.889,10.968,500000.0
2009-01-06 08:06:00,10.968,10.997,10.919,10.971,400000.0
2009-01-06 08:07:00,10.996,11.006,10.893,10.972,450000.0
2009-01-06 08:08:00,10.926,11.011,10.877,11.001,400000.0
2009-01-06 08:09:00,11.006,11.05,10.913,10.949,400000.0
2009-01-06 08:10:00,10.977,10.997,10.874,10.904,400000.0
2009-01-06 08:11:00,10.965,10.971,10.872,10.938,400000.0
2009-01-06 08:12:00,10.964,10.997,10.909,10.957,400000.0
2009-01-06 08:13:00,10.892,11.014,10.892,10.944,350000.0
2009-01-06 08:14:00,10.986,11.005,10.872,11.005,400000.0
2009-01-06 08:15:00,10.989,11.04,10.907,10.907,400000.0
2009-01-06 08:16:00,10.982,10.982,10.831,10.942,550000.0
2009-01-06 08:17:00,10.914,10.959,10.846,10.929,400000.0
2009-01-06 08:18:00,10.99,10.993,10.921,10.99,350000.0
2009-01-06 08:19:00,10.928,11.002,10.881,11.002,400000.0
2009-01-06 08:20:00,10.879,10.985,10.832,10.985,400000.0
2009-01-06 08:21:00,10.998,11.006,10.868,10.987,400000.0
2009-01-06 08:22:00,10.91,11.022,10.91,11.022,250000.0
2009-01-06 08:23:00,10.917,10.98,10.863,10.969,350000.0
2009-01-06 08:24:00,10.946,11.008,10.928,10.928,350000.0
2009-01-06 08:25:00,10.986,11.01,10.928,10.943,400000.0
2009-01-06 08:26:00,11.007,11.007,10.911,10.93,500000.0
2009-01-06 08:27:00,10.922,10.989,10.908,10.986,400000.0
2009-01-06 08:28:00,10.947,10.947,10.867,10.899,450000.0
2009-01-06 08:29:00,10.932,11.008,10.931,10.931,400000.0
2009-01-06 08:30:00,10.886,10.995,10.869,10.982,500000.0
2009-01-06 08:31:00,10.961,10.988,10.89,10.908,450000.0
2009-01-06 08:32:00,10.87,10.978,10.83,10.978,400000.0
2009-01-06 08:33:00,10.865,11.013,10.865,10.939,450000.0
2009-01-06 08:34:00,10.941,10.983,10.844,10.983,450000.0
2009-01-06 08:35:00,10.966,10.977,10.851,10.94,550000.0
2009-01-06 08:36:00,10.854,10.924,10.854,10.871,350000.0
2009-01-06 08:37:00,10.889,10.982,10.862,10.898,350000.0
2009-01-06 08:38:00,10.865,10.99,10.865,10.933,550000.0
2009-01-06 08:39:00,10.934,10.977,10.854,10.977,250000.0
2009-01-06 08:40:00,10.964,10.964,10.818,10.933,350000.0
2009-01-06 08:41:00,10.872,10.962,10.841,10.858,350000.0
2009-01-06 08:42:00,10.947,10.963,10.832,10.919,350000.0
2009-01-06 08:43:00,10.892,10.993,10.892,10.952,350000.0
2009-01-06 08:44:00,10.973,11.002,10.863,10.946,550000.0
2009-01-06 08:45:00,10.99,10.99,10.87,10.87,400000.0
2009-01-06 08:46:00,10.932,10.984,10.901,10.928,550000.0
2009-01-06 08:47:00,10.892,10.998,10.839,10.959,550000.0
2009-01-06 08:48:00,10.964,10.964,10.857,10.9,250000.0
2009-01-06 08:49:00,10.913,11.018,10.886,10.944,550000.0
2009-01-06 08:50:00,10.892,10.984,10.883,10.883,550000.0
2009-01-06 08:51:00,10.904,10.981,10.895,10.951,450000.0
2009-01-06 08:52:00,10.974,10.992,10.919,10.982,350000.0
2009-01-06 08:53:00,10.879,10.983,10.843,10.926,400000.0
2009-01-06 08:54:00,10.977,10.977,10.855,10.887,400000.0
2009-01-06 08:55:00,10.952,10.988,10.836,10.836,450000.0
2009-01-06 08:56:00,10.919,10.999,10.873,10.873,450000.0
2009-01-06 08:57:00,10.941,10.973,10.886,10.904,350000.0
2009-01-06 08:58:00,10.928,10.942,10.854,10.884,500000.0
2009-01-06 08:59:00,10.985,10.999,10.931,10.973,400000.0
2009-01-06 09:00:00,10.976,10.986,10.875,10.937,1500000.0
2009-01-06 09:01:00,10.979,10.986,10.903,10.973,1250000.0
2009-01-06 09:02:00,10.898,11.009,10.887,10.887,500000.0
2009-01-06 09:03:00,10.949,10.984,10.887,10.949,350000.0
2009-01-06 09:04:00,10.962,10.982,10.896,10.896,450000.0
2009-01-06 09:05:00,10.939,10.955,10.828,10.951,400000.0
2009-01-06 09:06:00,10.965,11.011,10.891,10.919,450000.0
2009-01-06 09:07:00,10.946,10.984,10.894,10.894,350000.0
2009-01-06 09:08:00,10.961,10.99,10.879,10.933,550000.0
2009-01-06 09:09:00,10.979,11.007,10.88,11.0,350000.0
2009-01-06 09:10:00,10.926,10.998,10.877,10.93,450000.0
2009-01-06 09:11:00,10.975,11.004,10.905,10.971,1900000.0
2009-01-06 09:12:00,10.943,11.025,10.902,10.974,550000.0
2009-01-06 09:13:00,10.975,11.048,10.884,11.001,550000.0
2009-01-06 09:14:00,10.895,11.021,10.895,10.987,400000.0
2009-01-06 09:15:00,10.971,10.971,10.844,10.898,850000.0
2009-01-06 09:16:00,10.966,11.001,10.899,11.001,500000.0
2009-01-06 09:17:00,10.999,11.033,10.893,10.992,550000.0
2009-01-06 09:18:00,11.007,11.04,10.893,10.996,500000.0
2009-01-06 09:19:00,11.001,11.016,10.84,10.87,500000.0
2009-01-06 09:20:00,10.941,10.966,10.893,10.95,350000.0
2009-01-06 09:21:00,10.97,10.978,10.896,10.896,450000.0
2009-01-06 09:22:00,10.99,11.034,10.914,10.93,400000.0
2009-01-06 09:23:00,10.96,10.973,10.844,10.973,400000.0
2009-01-06 09:24:00,10.95,11.008,10.934,10.934,350000.0
2009-01-06 09:25:00,10.931,11.032,10.902,11.02,500000.0
2009-01-06 09:26:00,10.924,10.978,10.884,10.978,350000.0
2009-01-06 09:28:00,10.917,11.026,10.894,10.929,1550000.0
2009-01-06 09:29:00,10.879,10.958,10.879,10.907,400000.0
2009-01-06 09:30:00,10.944,11.022,10.894,10.929,450000.0
2009-01-06 09:31:00,10.984,10.987,10.905,10.93,350000.0
2009-01-06 09:32:00,10.888,11.017,10.877,10.907,350000.0
2009-01-06 09:33:00,10.912,10.934,10.829,10.829,400000.0
2009-01-06 09:34:00,10.863,11.021,10.826,10.828,1950000.0
2009-01-06 09:35:00,10.967,10.967,10.833,10.884,350000.0
2009-01-06 09:36:00,10.945,10.967,10.843,10.905,550000.0
2009-01-06 09:37:00,10.917,10.917,10.865,10.916,250000.0
2009-01-06 09:38:00,10.888,10.957,10.86,10.892,550000.0
2009-01-06 09:39:00,10.836,10.957,10.836,10.836,550000.0
2009-01-06 09:40:00,10.895,10.91,10.781,10.91,500000.0
2009-01-06 09:41:00,10.842,10.921,10.779,10.779,450000.0
2009-01-06 09:42:00,10.888,10.915,10.873,10.915,250000.0
2009-01-06 09:43:00,10.847,10.901,10.777,10.901,550000.0
2009-01-06 09:44:00,10.784,10.917,10.769,10.917,400000.0
2009-01-06 09:45:00,10.893,10.947,10.791,10.909,350000.0
2009-01-06 09:46:00,10.94,10.96,10.821,10.84,500000.0
2009-01-06 09:47:00,10.865,10.92,10.738,10.92,400000.0
2009-01-06 09:48:00,10.864,10.884,10.776,10.822,450000.0
2009-01-06 09:49:00,10.936,10.936,10.801,10.88,400000.0
2009-01-06 09:50:00,10.838,10.925,10.769,10.785,350000.0
2009-01-06 09:51:00,10.921,10.921,10.794,10.794,400000.0
2009-01-06 09:52:00,10.891,10.921,10.785,10.89,400000.0
2009-01-06 09:53:00,10.843,10.92,10.775,10.881,450000.0
2009-01-06 09:54:00,10.82,10.897,10.762,10.84,750000.0
2009-01-06 09:55:00,10.807,10.902,10.778,10.878,550000.0
2009-01-06 09:56:00,10.84,10.906,10.792,10.852,450000.0
2009-01-06 09:57:00,10.815,10.905,10.759,10.826,450000.0
2009-01-06 09:58:00,10.791,10.842,10.758,10.758,400000.0
2009-01-06 09:59:00,10.768,10.871,10.768,10.868,300000.0
2009-01-06 10:00:00,10.886,10.886,10.761,10.785,350000.0
2009-01-06 10:01:00,10.797,10.881,10.793,10.87,500000.0
2009-01-06 10:02:00,10.849,10.856,10.745,10.779,400000.0
2009-01-06 10:03:00,10.789,10.85,10.741,10.746,500000.0
2009-01-06 10:04:00,10.756,10.868,10.756,10.793,400000.0
2009-01-06 10:05:00,10.826,10.878,10.767,10.767,350000.0
2009-01-06 10:06:00,10.732,10.799,10.732,10.799,450000.0
2009-01-06 10:07:00,10.881,10.881,10.806,10.863,400000.0
2009-01-06 10:08:00,10.86,10.874,10.753,10.807,550000.0
2009-01-06 10:09:00,10.784,10.85,10.758,10.767,350000.0
2009-01-06 10:10:00,10.818,10.876,10.727,10.741,650000.0
2009-01-06 10:11:00,10.892,10.892,10.788,10.855,400000.0
2009-01-06 10:12:00,10.825,10.875,10.741,10.741,400000.0
2009-01-06 10:13:00,10.775,10.855,10.737,10.78,350000.0
2009-01-06 10:14:00,10.799,10.899,10.75,10.763,550000.0
2009-01-06 10:15:00,10.815,10.858,10.73,10.784,350000.0
2009-01-06 10:16:00,10.855,10.855,10.713,10.743,550000.0
2009-01-06 10:17:00,10.879,10.879,10.743,10.743,500000.0
2009-01-06 10:18:00,10.864,10.864,10.736,10.833,300000.0
2009-01-06 10:19:00,10.851,10.865,10.745,10.865,550000.0
2009-01-06 10:20:00,10.764,10.84,10.698,10.767,350000.0
2009-01-06 10:21:00,10.759,10.801,10.666,10.74,350000.0
2009-01-06 10:22:00,10.766,10.801,10.689,10.791,500000.0
2009-01-06 10:23:00,10.81,10.816,10.682,10.802,400000.0
2009-01-06 10:24:00,10.731,10.812,10.662,10.812,500000.0
2009-01-06 10:25:00,10.786,10.79,10.666,10.702,500000.0
2009-01-06 10:26:00,10.753,10.876,10.746,10.838,350000.0
2009-01-06 10:27:00,10.791,10.826,10.715,10.733,400000.0
2009-01-06 10:28:00,10.78,10.825,10.682,10.744,600000.0
2009-01-06 10:29:00,10.78,10.825,10.691,10.769,350000.0
2009-01-06 10:30:00,10.85,10.85,10.732,10.759,400000.0
2009-01-06 10:31:00,10.846,10.846,10.719,10.77,550000.0
2009-01-06 10:32:00,10.803,10.845,10.707,10.845,650000.0
2009-01-06 10:33:00,10.755,10.856,10.747,10.747,450000.0
2009-01-06 10:34:00,10.775,10.861,10.735,10.787,450000.0
2009-01-06 10:35:00,10.794,10.797,10.71,10.761,250000.0
2009-01-06 10:36:00,10.711,10.834,10.707,10.834,300000.0
2009-01-06 10:37:00,10.768,10.855,10.733,10.811,400000.0
2009-01-06 10:38:00,10.81,10.824,10.698,10.79,550000.0
2009-01-06 10:39:00,10.732,10.842,10.716,10.842,350000.0
2009-01-06 10:40:00,10.737,10.838,10.684,10.797,550000.0
2009-01-06 10:41:00,10.848,10.893,10.754,10.785,400000.0
2009-01-06 10:42:00,10.76,10.808,10.689,10.731,400000.0
2009-01-06 10:43:00,10.733,10.786,10.701,10.761,500000.0
2009-01-06 10:44:00,10.765,10.837,10.714,10.714,550000.0
2009-01-06 10:45:00,10.663,10.719,10.663,10.698,350000.0
2009-01-06 10:46:00,10.648,10.777,10.638,10.638,600000.0
2009-01-06 10:47:00,10.72,10.732,10.649,10.659,400000.0
2009-01-06 10:48:00,10.769,10.77,10.632,10.704,500000.0
2009-01-06 10:49:00,10.656,10.771,10.656,10.737,500000.0
2009-01-06 10:50:00,10.787,10.81,10.655,10.693,450000.0
2009-01-06 10:51:00,10.722,10.824,10.711,10.824,350000.0
2009-01-06 10:52:00,10.686,10.739,10.618,10.724,550000.0
2009-01-06 10:53:00,10.785,10.806,10.701,10.8,350000.0
2009-01-06 10:54:00,10.722,10.776,10.642,10.776,400000.0
2009-01-06 10:55:00,10.673,10.789,10.654,10.789,400000.0
2009-01-06 10:56:00,10.736,10.793,10.672,10.737,450000.0
2009-01-06 10:57:00,10.732,10.776,10.682,10.682,400000.0
2009-01-06 10:58:00,10.77,10.823,10.704,10.816,450000.0
2009-01-06 10:59:00,10.802,10.817,10.675,10.73,350000.0
2009-01-06 11:00:00,10.722,10.817,10.715,10.715,400000.0
2009-01-06 11:01:00,10.679,10.812,10.679,10.753,550000.0
2009-01-06 11:02:00,10.806,10.828,10.664,10.73,350000.0
2009-01-06 11:03:00,10.703,10.794,10.674,10.711,400000.0
2009-01-06 11:04:00,10.814,10.849,10.716,10.835,500000.0
2009-01-06 11:05:00,10.769,10.796,10.694,10.793,400000.0
2009-01-06 11:06:00,10.729,10.803,10.686,10.769,400000.0
2009-01-06 11:07:00,10.721,10.813,10.713,10.801,400000.0
2009-01-06 11:08:00,10.682,10.827,10.678,10.753,500000.0
2009-01-06 11:09:00,10.709,10.836,10.705,10.836,500000.0
2009-01-06 11:10:00,10.685,10.819,10.685,10.777,450000.0
2009-01-06 11:11:00,10.749,10.83,10.708,10.826,400000.0
2009-01-06 11:12:00,10.732,10.831,10.703,10.728,600000.0
2009-01-06 11:13:00,10.792,10.83,10.728,10.789,500000.0
2009-01-06 11:14:00,10.82,10.82,10.696,10.723,350000.0
2009-01-06 11:15:00,10.748,10.797,10.687,10.786,400000.0
2009-01-06 11:16:00,10.812,10.812,10.639,10.757,550000.0
2009-01-06 11:17:00,10.853,10.881,10.736,10.855,700000.0
2009-01-06 11:18:00,10.842,10.883,10.754,10.795,400000.0
2009-01-06 11:19:00,10.817,10.843,10.773,10.79,450000.0
2009-01-06 11:20:00,10.847,10.876,10.761,10.876,500000.0
2009-01-06 11:21:00,10.752,10.894,10.74,10.74,450000.0
2009-01-06 11:22:00,10.783,10.847,10.772,10.847,500000.0
2009-01-06 11:23:00,10.788,10.896,10.788,10.896,400000.0
2009-01-06 11:24:00,10.773,10.807,10.735,10.764,400000.0
2009-01-06 11:25:00,10.77,10.888,10.77,10.888,350000.0
2009-01-06 11:26:00,10.795,10.907,10.764,10.799,550000.0
2009-01-06 11:27:00,10.882,10.882,10.726,10.834,450000.0
2009-01-06 11:28:00,10.75,10.882,10.75,10.859,500000.0
2009-01-06 11:29:00,10.784,10.872,10.744,10.872,600000.0
2009-01-06 11:30:00,10.777,10.862,10.754,10.782,400000.0
2009-01-06 11:31:00,10.834,10.9,10.761,10.839,550000.0
2009-01-06 11:32:00,10.863,10.865,10.75,10.807,650000.0
2009-01-06 11:33:00,10.717,10.824,10.71,10.824,550000.0
2009-01-06 11:34:00,10.74,10.869,10.727,10.826,450000.0
2009-01-06 11:35:00,10.841,10.841,10.745,10.81,400000.0
2009-01-06 11:36:00,10.763,10.877,10.759,10.767,400000.0
2009-01-06 11:37:00,10.814,10.859,10.756,10.853,450000.0
2009-01-06 11:38:00,10.751,10.875,10.751,10.773,400000.0
2009-01-06 11:39:00,10.889,10.889,10.745,10.847,550000.0
2009-01-06 11:40:00,10.896,10.896,10.785,10.785,500000.0
2009-01-06 11:41:00,10.86,10.902,10.769,10.9,400000.0
2009-01-06 11:42:00,10.881,10.881,10.751,10.85,350000.0
2009-01-06 11:43:00,10.857,10.883,10.757,10.818,550000.0
2009-01-06 11:44:00,10.853,10.892,10.762,10.861,550000.0
2009-01-06 11:45:00,10.806,10.861,10.763,10.861,350000.0
2009-01-06 11:46:00,10.865,10.902,10.809,10.842,350000.0
2009-01-06 11:47:00,10.888,10.888,10.758,10.805,400000.0
2009-01-06 11:48:00,10.842,10.895,10.796,10.808,550000.0
2009-01-06 11:49:00,10.82,10.892,10.767,10.859,400000.0
2009-01-06 11:50:00,10.902,10.903,10.779,10.795,350000.0
2009-01-06 11:51:00,10.835,10.905,10.775,10.775,450000.0
2009-01-06 11:52:00,10.79,10.884,10.783,10.805,500000.0
2009-01-06 11:53:00,10.814,10.861,10.802,10.802,500000.0
2009-01-06 11:54:00,10.748,10.904,10.748,10.853,650000.0
2009-01-06 11:55:00,10.901,10.901,10.766,10.766,400000.0
2009-01-06 11:56:00,10.779,10.873,10.763,10.819,400000.0
2009-01-06 11:57:00,10.824,10.882,10.746,10.765,550000.0
2009-01-06 11:58:00,10.872,10.889,10.784,10.85,450000.0
2009-01-06 11:59:00,10.851,10.851,10.679,10.682,550000.0
2009-01-06 12:00:00,10.778,10.867,10.758,10.859,450000.0
2009-01-06 12:01:00,10.837,10.837,10.725,10.831,500000.0
2009-01-06 12:02:00,10.856,10.857,10.751,10.775,500000.0
2009-01-06 12:03:00,10.701,10.855,10.701,10.855,450000.0
2009-01-06 12:04:00,10.745,10.841,10.711,10.74,550000.0
2009-01-06 12:05:00,10.773,10.83,10.689,10.774,450000.0
2009-01-06 12:06:00,10.787,10.825,10.693,10.728,400000.0
2009-01-06 12:07:00,10.657,10.785,10.657,10.686,350000.0
2009-01-06 12:08:00,10.782,10.782,10.646,10.669,500000.0
2009-01-06 12:09:00,10.705,10.817,10.651,10.817,550000.0
2009-01-06 12:10:00,10.805,10.826,10.758,10.799,350000.0
2009-01-06 12:11:00,10.694,10.755,10.658,10.718,350000.0
2009-01-06 12:12:00,10.686,10.8,10.662,10.79,550000.0
2009-01-06 12:13:00,10.833,10.839,10.717,10.816,350000.0
2009-01-06 12:14:00,10.747,10.838,10.705,10.727,450000.0
2009-01-06 12:15:00,10.825,10.842,10.739,10.816,350000.0
2009-01-06 12:16:00,10.786,10.831,10.739,10.825,500000.0
2009-01-06 12:17:00,10.814,10.833,10.68,10.728,400000.0
2009-01-06 12:18:00,10.71,10.823,10.689,10.777,350000.0
2009-01-06 12:19:00,10.76,10.84,10.702,10.717,550000.0
2009-01-06 12:20:00,10.817,10.833,10.758,10.758,350000.0
2009-01-06 12:21:00,10.832,10.841,10.75,10.751,450000.0
2009-01-06 12:22:00,10.73,10.809,10.692,10.78,450000.0
2009-01-06 12:23:00,10.838,10.838,10.72,10.792,550000.0
2009-01-06 12:24:00,10.755,10.836,10.682,10.781,500000.0
2009-01-06 12:25:00,10.799,10.826,10.746,10.748,450000.0
2009-01-06 12:26:00,10.797,10.815,10.749,10.769,350000.0
2009-01-06 12:27:00,10.801,10.829,10.661,10.829,500000.0
2009-01-06 12:28:00,10.727,10.838,10.722,10.75,350000.0
2009-01-06 12:29:00,10.812,10.904,10.761,10.817,400000.0
2009-01-06 12:30:00,10.786,10.853,10.746,10.851,400000.0
2009-01-06 12:31:00,10.808,10.822,10.76,10.811,350000.0
2009-01-06 12:32:00,10.722,10.849,10.706,10.813,450000.0
2009-01-06 12:33:00,10.757,10.891,10.757,10.838,450000.0
2009-01-06 12:34:00,10.784,10.879,10.735,10.846,350000.0
2009-01-06 12:35:00,10.798,10.902,10.785,10.813,600000.0
2009-01-06 12:36:00,10.84,10.855,10.742,10.844,550000.0
2009-01-06 12:37:00,10.878,10.888,10.759,10.834,400000.0
2009-01-06 12:38:00,10.766,10.866,10.744,10.866,400000.0
2009-01-06 12:39:00,10.832,10.87,10.739,10.785,550000.0
2009-01-06 12:40:00,10.706,10.851,10.706,10.76,450000.0
2009-01-06 12:41:00,10.833,10.834,10.746,10.833,450000.0
2009-01-06 12:42:00,10.865,10.866,10.751,10.851,500000.0
2009-01-06 12:43:00,10.867,10.867,10.721,10.721,350000.0
2009-01-06 12:44:00,10.751,10.827,10.742,10.781,350000.0
2009-01-06 12:45:00,10.718,10.89,10.718,10.765,400000.0
2009-01-06 12:46:00,10.736,10.868,10.736,10.794,400000.0
2009-01-06 12:47:00,10.778,10.826,10.727,10.826,350000.0
2009-01-06 12:48:00,10.802,10.802,10.715,10.802,500000.0
2009-01-06 12:49:00,10.758,10.854,10.694,10.755,400000.0
2009-01-06 12:50:00,10.742,10.831,10.685,10.831,450000.0
2009-01-06 12:52:00,10.842,10.865,10.74,10.753,350000.0
2009-01-06 12:53:00,10.736,10.851,10.714,10.851,400000.0
2009-01-06 12:54:00,10.78,10.844,10.725,10.815,400000.0
2009-01-06 12:55:00,10.824,10.824,10.695,10.766,400000.0
2009-01-06 12:56:00,10.839,10.851,10.712,10.839,450000.0
2009-01-06 12:57:00,10.796,10.834,10.737,10.789,400000.0
2009-01-06 12:58:00,10.743,10.833,10.69,10.833,400000.0
2009-01-06 12:59:00,10.725,10.827,10.725,10.766,350000.0
2009-01-06 13:00:00,10.704,10.844,10.704,10.765,550000.0
2009-01-06 13:01:00,10.829,10.829,10.714,10.803,400000.0
2009-01-06 13:02:00,10.714,10.833,10.714,10.802,350000.0
2009-01-06 13:03:00,10.835,10.835,10.705,10.776,350000.0
2009-01-06 13:04:00,10.761,10.801,10.69,10.782,450000.0
2009-01-06 13:05:00,10.77,10.858,10.697,10.794,400000.0
2009-01-06 13:06:00,10.838,10.864,10.719,10.768,450000.0
2009-01-06 13:07:00,10.764,10.84,10.742,10.84,450000.0
2009-01-06 13:08:00,10.796,10.819,10.733,10.796,350000.0
2009-01-06 13:09:00,10.801,10.83,10.707,10.736,400000.0
2009-01-06 13:10:00,10.686,10.835,10.667,10.835,500000.0
2009-01-06 13:11:00,10.833,10.848,10.747,10.805,400000.0
2009-01-06 13:12:00,10.815,10.835,10.701,10.775,350000.0
2009-01-06 13:13:00,10.755,10.843,10.706,10.836,550000.0
2009-01-06 13:14:00,10.705,10.87,10.705,10.795,400000.0
2009-01-06 13:15:00,10.793,10.793,10.695,10.724,450000.0
2009-01-06 13:16:00,10.83,10.83,10.673,10.786,500000.0
2009-01-06 13:17:00,10.838,10.856,10.729,10.772,450000.0
2009-01-06 13:18:00,10.845,10.845,10.762,10.793,350000.0
2009-01-06 13:19:00,10.847,10.861,10.743,10.771,700000.0
2009-01-06 13:20:00,10.815,10.929,10.758,10.78,800000.0
2009-01-06 13:21:00,10.8,10.844,10.759,10.844,400000.0
2009-01-06 13:22:00,10.753,10.888,10.753,10.796,550000.0
2009-01-06 13:23:00,10.863,10.894,10.745,10.805,450000.0
2009-01-06 13:25:00,10.78,10.91,10.78,10.861,450000.0
2009-01-06 13:26:00,10.836,10.912,10.792,10.842,400000.0
2009-01-06 13:27:00,10.788,10.922,10.788,10.808,500000.0
2009-01-06 13:28:00,10.79,10.894,10.789,10.805,400000.0
2009-01-06 13:29:00,10.877,10.905,10.772,10.876,400000.0
2009-01-06 13:30:00,10.884,10.884,10.786,10.848,450000.0
2009-01-06 13:31:00,10.876,10.912,10.771,10.872,550000.0
2009-01-06 13:32:00,10.885,10.89,10.816,10.84,400000.0
2009-01-06 13:33:00,10.845,10.906,10.758,10.811,350000.0
2009-01-06 13:34:00,10.781,10.908,10.768,10.906,700000.0
2009-01-06 13:35:00,10.845,10.91,10.82,10.833,550000.0
2009-01-06 13:36:00,10.801,10.882,10.776,10.882,650000.0
2009-01-06 13:37:00,10.767,10.904,10.762,10.904,400000.0
2009-01-06 13:38:00,10.786,10.921,10.786,10.909,350000.0
2009-01-06 13:39:00,10.812,10.899,10.798,10.818,600000.0
2009-01-06 13:40:00,10.766,10.857,10.766,10.857,300000.0
2009-01-06 13:41:00,10.824,10.912,10.824,10.838,400000.0
2009-01-06 13:42:00,10.854,10.865,10.779,10.779,350000.0
2009-01-06 13:43:00,10.939,10.939,10.784,10.809,750000.0
2009-01-06 13:44:00,10.823,10.934,10.823,10.934,450000.0
2009-01-06 13:45:00,10.851,10.913,10.78,10.881,350000.0
2009-01-06 13:46:00,10.884,10.931,10.816,10.9,350000.0
2009-01-06 13:47:00,10.925,10.925,10.804,10.88,400000.0
2009-01-06 13:48:00,10.918,10.918,10.852,10.913,350000.0
2009-01-06 13:49:00,10.832,10.883,10.776,10.782,350000.0
2009-01-06 13:50:00,10.814,10.9,10.728,10.776,550000.0
2009-01-06 13:51:00,10.819,10.917,10.802,10.802,350000.0
2009-01-06 13:52:00,10.904,10.928,10.829,10.829,400000.0
2009-01-06 13:53:00,10.903,10.903,10.79,10.876,400000.0
2009-01-06 13:54:00,10.827,10.903,10.761,10.889,400000.0
2009-01-06 13:55:00,10.902,10.902,10.799,10.902,350000.0
2009-01-06 13:56:00,10.805,10.855,10.743,10.848,500000.0
2009-01-06 13:57:00,10.88,10.88,10.725,10.806,400000.0
2009-01-06 13:58:00,10.856,10.856,10.7,10.708,750000.0
2009-01-06 13:59:00,10.856,10.859,10.748,10.859,350000.0
2009-01-06 14:00:00,10.752,10.835,10.706,10.792,600000.0
2009-01-06 14:01:00,10.825,10.825,10.743,10.8,400000.0
2009-01-06 14:02:00,10.806,10.806,10.673,10.784,350000.0
2009-01-06 14:03:00,10.729,10.798,10.718,10.793,350000.0
2009-01-06 14:04:00,10.702,10.819,10.678,10.819,400000.0
2009-01-06 14:05:00,10.82,10.838,10.667,10.838,400000.0
2009-01-06 14:06:00,10.752,10.834,10.726,10.726,450000.0
2009-01-06 14:07:00,10.832,10.87,10.739,10.85,350000.0
2009-01-06 14:08:00,10.755,10.828,10.699,10.811,400000.0
2009-01-06 14:09:00,10.846,10.866,10.745,10.791,400000.0
2009-01-06 14:10:00,10.772,10.871,10.727,10.837,400000.0
2009-01-06 14:11:00,10.879,10.927,10.773,10.773,500000.0
2009-01-06 14:12:00,10.732,10.79,10.706,10.735,350000.0
2009-01-06 14:13:00,10.742,10.843,10.742,10.754,450000.0
2009-01-06 14:14:00,10.744,10.804,10.729,10.74,350000.0
2009-01-06 14:15:00,10.793,10.823,10.709,10.758,350000.0
2009-01-06 14:16:00,10.777,10.819,10.723,10.811,500000.0
2009-01-06 14:17:00,10.763,10.842,10.73,10.801,400000.0
2009-01-06 14:18:00,10.785,10.824,10.725,10.783,400000.0
2009-01-06 14:19:00,10.843,10.863,10.702,10.728,700000.0
2009-01-06 14:20:00,10.816,10.864,10.738,10.835,500000.0
2009-01-06 14:21:00,10.886,10.886,10.759,10.794,400000.0
2009-01-06 14:22:00,10.84,10.84,10.734,10.837,400000.0
2009-01-06 14:23:00,10.827,10.88,10.74,10.768,450000.0
2009-01-06 14:24:00,10.848,10.872,10.777,10.851,400000.0
2009-01-06 14:25:00,10.799,10.866,10.774,10.837,450000.0
2009-01-06 14:26:00,10.855,10.855,10.721,10.833,300000.0
2009-01-06 14:27:00,10.84,10.84,10.716,10.749,400000.0
2009-01-06 14:28:00,10.837,10.837,10.708,10.74,450000.0
2009-01-06 14:29:00,10.759,10.829,10.759,10.768,550000.0
2009-01-06 14:30:00,10.746,10.881,10.746,10.881,550000.0
2009-01-06 14:31:00,10.862,10.862,10.726,10.779,400000.0
2009-01-06 14:32:00,10.828,10.87,10.711,10.819,550000.0
2009-01-06 14:33:00,10.813,10.874,10.719,10.753,650000.0
2009-01-06 14:34:00,10.878,10.878,10.786,10.86,350000.0
2009-01-06 14:35:00,10.863,10.871,10.744,10.871,350000.0
2009-01-06 14:36:00,10.882,10.882,10.779,10.831,400000.0
2009-01-06 14:37:00,10.719,10.858,10.693,10.85,450000.0
2009-01-06 14:38:00,10.888,10.888,10.689,10.737,500000.0
2009-01-06 14:39:00,10.787,10.811,10.698,10.768,500000.0
2009-01-06 14:40:00,10.73,10.849,10.712,10.849,400000.0
2009-01-06 14:41:00,10.892,10.923,10.751,10.867,450000.0
2009-01-06 14:42:00,10.837,10.842,10.705,10.745,500000.0
2009-01-06 14:43:00,10.83,10.845,10.705,10.845,350000.0
2009-01-06 14:44:00,10.745,10.898,10.745,10.835,350000.0
2009-01-06 14:45:00,10.837,10.848,10.765,10.797,400000.0
2009-01-06 14:46:00,10.875,10.875,10.743,10.811,450000.0
2009-01-06 14:47:00,10.872,10.875,10.782,10.875,550000.0
2009-01-06 14:48:00,10.866,10.866,10.79,10.79,400000.0
2009-01-06 14:49:00,10.877,10.884,10.811,10.812,400000.0
2009-01-06 14:50:00,10.798,10.918,10.78,10.813,500000.0
2009-01-06 14:51:00,10.816,10.902,10.816,10.902,350000.0
2009-01-06 14:52:00,10.855,10.905,10.817,10.819,500000.0
2009-01-06 14:53:00,10.877,10.916,10.775,10.916,450000.0
2009-01-06 14:54:00,10.881,10.93,10.822,10.822,550000.0
2009-01-06 14:55:00,10.895,10.895,10.768,10.877,400000.0
2009-01-06 14:56:00,10.871,10.901,10.737,10.873,600000.0
2009-01-06 14:57:00,10.848,10.916,10.779,10.792,400000.0
2009-01-06 14:58:00,10.878,10.889,10.743,10.863,450000.0
2009-01-06 14:59:00,10.899,10.912,10.845,10.911,350000.0
2009-01-06 15:00:00,10.78,10.903,10.773,10.903,350000.0
2009-01-06 15:01:00,10.929,10.929,10.805,10.878,450000.0
2009-01-06 15:02:00,10.883,10.913,10.808,10.899,400000.0
2009-01-06 15:03:00,10.896,10.901,10.838,10.853,400000.0
2009-01-06 15:04:00,10.861,10.904,10.799,10.815,500000.0
2009-01-06 15:05:00,10.879,10.933,10.836,10.933,550000.0
2009-01-06 15:06:00,10.893,10.939,10.845,10.888,400000.0
2009-01-06 15:07:00,10.92,10.961,10.829,10.884,500000.0
2009-01-06 15:08:00,10.929,10.96,10.841,10.841,350000.0
2009-01-06 15:09:00,10.849,10.917,10.761,10.84,450000.0
2009-01-06 15:10:00,10.858,10.996,10.858,10.872,500000.0
2009-01-06 15:11:00,10.86,10.934,10.78,10.809,400000.0
2009-01-06 15:12:00,10.881,10.946,10.812,10.826,500000.0
2009-01-06 15:13:00,10.826,10.892,10.816,10.851,350000.0
2009-01-06 15:14:00,10.85,10.911,10.754,10.877,400000.0
2009-01-06 15:15:00,10.819,10.943,10.813,10.813,500000.0
2009-01-06 15:16:00,10.898,10.905,10.835,10.889,500000.0
2009-01-06 15:17:00,10.893,10.947,10.835,10.849,550000.0
2009-01-06 15:18:00,10.875,10.924,10.802,10.924,400000.0
2009-01-06 15:19:00,10.862,10.93,10.79,10.93,350000.0
2009-01-06 15:20:00,10.828,10.92,10.791,10.791,550000.0
2009-01-06 15:21:00,10.802,10.905,10.802,10.844,350000.0
2009-01-06 15:22:00,10.935,10.95,10.884,10.938,400000.0
2009-01-06 15:23:00,10.917,10.917,10.841,10.906,350000.0
2009-01-06 15:24:00,10.904,11.008,10.835,10.952,500000.0
2009-01-06 15:25:00,10.912,10.975,10.894,10.894,350000.0
2009-01-06 15:26:00,10.963,11.006,10.884,10.904,550000.0
2009-01-06 15:27:00,10.989,11.009,10.926,10.961,400000.0
2009-01-06 15:28:00,10.989,11.025,10.899,10.899,450000.0
2009-01-06 15:29:00,11.0,11.042,10.897,10.943,500000.0
2009-01-06 15:30:00,11.025,11.043,10.934,10.934,350000.0
2009-01-06 15:31:00,10.919,11.022,10.919,10.929,550000.0
2009-01-06 15:32:00,11.031,11.061,10.914,11.007,350000.0
2009-01-06 15:33:00,10.985,11.051,10.933,11.051,400000.0
2009-01-06 15:34:00,10.951,11.057,10.948,11.031,350000.0
2009-01-06 15:35:00,11.025,11.032,10.924,11.003,600000.0
2009-01-06 15:36:00,10.923,11.051,10.923,10.952,400000.0
2009-01-06 15:37:00,11.009,11.059,10.935,11.013,550000.0
2009-01-06 15:38:00,10.954,11.065,10.941,11.032,450000.0
2009-01-06 15:39:00,10.937,11.07,10.911,10.911,550000.0
2009-01-06 15:40:00,10.979,11.076,10.954,10.975,500000.0
2009-01-06 15:41:00,10.921,11.025,10.921,10.931,500000.0
2009-01-06 15:42:00,10.992,11.034,10.916,10.923,400000.0
2009-01-06 15:43:00,10.914,11.029,10.914,10.929,350000.0
2009-01-06 15:44:00,11.009,11.009,10.873,10.976,250000.0
2009-01-06 15:45:00,11.031,11.031,10.874,10.94,350000.0
2009-01-06 15:46:00,11.048,11.048,10.901,10.968,300000.0
2009-01-06 15:47:00,10.916,11.023,10.888,10.888,350000.0
2009-01-06 15:48:00,10.954,11.068,10.952,10.973,550000.0
2009-01-06 15:49:00,11.002,11.027,10.935,11.01,400000.0
2009-01-06 15:50:00,11.014,11.063,10.948,10.948,500000.0
2009-01-06 15:51:00,11.046,11.046,10.921,11.026,450000.0
2009-01-06 15:52:00,11.01,11.027,10.923,10.966,450000.0
2009-01-06 15:53:00,10.941,11.029,10.924,10.924,450000.0
2009-01-06 15:54:00,10.938,11.045,10.938,11.025,350000.0
2009-01-06 15:55:00,10.926,11.024,10.925,10.952,400000.0
2009-01-06 15:56:00,10.969,11.008,10.889,10.939,550000.0
2009-01-06 15:57:00,10.964,11.011,10.937,11.005,350000.0
2009-01-06 15:58:00,10.907,11.029,10.899,10.978,750000.0
2009-01-06 15:59:00,11.05,11.05,10.949,11.031,550000.0
2009-01-06 16:00:00,10.901,11.018,10.901,10.914,350000.0
2009-01-06 16:01:00,11.033,11.033,10.892,10.928,350000.0
2009-01-06 16:02:00,11.038,11.038,10.905,10.978,550000.0
2009-01-06 16:03:00,10.923,11.036,10.885,10.991,500000.0
2009-01-06 16:04:00,11.034,11.048,10.91,10.989,350000.0
2009-01-06 16:05:00,10.937,11.04,10.91,11.039,400000.0
2009-01-06 16:06:00,11.032,11.042,10.889,10.976,500000.0
2009-01-06 16:07:00,10.975,11.008,10.871,10.871,500000.0
2009-01-06 16:08:00,10.959,11.011,10.901,10.911,550000.0
2009-01-06 16:09:00,11.023,11.023,10.881,10.937,350000.0
2009-01-06 16:10:00,10.935,11.003,10.854,10.965,350000.0
2009-01-06 16:11:00,11.017,11.034,10.932,10.983,400000.0
2009-01-06 16:12:00,10.985,11.048,10.881,10.994,400000.0
2009-01-06 16:13:00,10.939,11.041,10.919,11.004,400000.0
2009-01-06 16:14:00,10.93,11.012,10.897,11.01,400000.0
2009-01-06 16:15:00,10.984,11.057,10.938,10.938,500000.0
2009-01-06 16:16:00,11.057,11.057,10.93,10.953,450000.0
2009-01-06 16:17:00,10.897,11.034,10.886,11.003,500000.0
2009-01-06 16:18:00,11.03,11.071,10.956,10.994,350000.0
2009-01-06 16:19:00,11.057,11.083,10.982,11.019,550000.0
2009-01-06 16:20:00,10.992,11.113,10.992,11.078,400000.0
2009-01-06 16:21:00,10.988,11.125,10.963,11.012,500000.0
2009-01-06 16:22:00,11.117,11.167,11.044,11.103,350000.0
2009-01-06 16:23:00,11.028,11.172,11.028,11.141,550000.0
2009-01-06 16:24:00,11.082,11.155,11.022,11.022,350000.0
2009-01-06 16:25:00,11.139,11.139,11.019,11.088,300000.0
2009-01-06 16:26:00,11.07,11.127,11.048,11.055,500000.0
2009-01-06 16:27:00,11.06,11.141,11.011,11.011,400000.0
2009-01-06 16:28:00,11.056,11.139,11.033,11.051,450000.0
2009-01-06 16:29:00,11.071,11.152,11.017,11.017,450000.0
2009-01-06 16:30:00,11.021,11.171,11.021,11.124,550000.0
2009-01-06 16:31:00,11.086,11.102,10.982,11.029,350000.0
2009-01-06 16:32:00,11.162,11.17,11.057,11.057,500000.0
2009-01-06 16:33:00,11.172,11.182,11.03,11.094,400000.0
2009-01-06 16:34:00,11.166,11.166,11.053,11.071,400000.0
2009-01-06 16:35:00,11.054,11.165,11.054,11.082,450000.0
2009-01-06 16:36:00,11.092,11.185,11.013,11.086,500000.0
2009-01-06 16:37:00,11.066,11.166,11.053,11.081,350000.0
2009-01-06 16:38:00,11.17,11.178,11.048,11.048,550000.0
2009-01-06 16:39:00,11.169,11.169,11.015,11.015,400000.0
2009-01-06 16:40:00,11.177,11.177,11.025,11.033,550000.0
2009-01-06 16:41:00,11.165,11.165,11.062,11.084,400000.0
2009-01-06 16:42:00,11.133,11.157,11.031,11.031,500000.0
2009-01-06 16:43:00,11.037,11.198,11.037,11.06,350000.0
2009-01-06 16:44:00,10.996,11.109,10.996,11.033,350000.0
2009-01-06 16:45:00,11.052,11.134,10.958,10.993,550000.0
2009-01-06 16:46:00,11.136,11.136,10.997,11.046,400000.0
2009-01-06 16:47:00,11.097,11.133,11.002,11.075,450000.0
2009-01-06 16:48:00,11.108,11.15,11.004,11.124,350000.0
2009-01-06 16:49:00,11.0,11.139,11.0,11.021,400000.0
2009-01-06 16:50:00,11.105,11.122,10.998,11.122,500000.0
2009-01-06 16:51:00,11.072,11.15,11.06,11.125,400000.0
2009-01-06 16:52:00,11.07,11.197,11.018,11.08,450000.0
2009-01-06 16:53:00,11.15,11.152,11.008,11.152,500000.0
2009-01-06 16:54:00,11.154,11.154,11.028,11.028,550000.0
2009-01-06 16:55:00,11.122,11.142,11.051,11.142,600000.0
2009-01-06 16:56:00,11.161,11.162,11.06,11.073,550000.0
2009-01-06 16:57:00,11.109,11.121,10.993,11.058,350000.0
2009-01-06 16:58:00,11.14,11.146,11.018,11.05,550000.0
2009-01-06 16:59:00,11.057,11.128,10.977,11.035,350000.0
2009-01-06 17:00:00,11.023,11.221,11.023,11.152,450000.0
2009-01-06 17:01:00,11.057,11.154,11.032,11.154,350000.0
2009-01-06 17:02:00,11.109,11.162,11.02,11.064,350000.0
2009-01-06 17:03:00,11.184,11.184,11.107,11.113,450000.0
2009-01-06 17:04:00,11.083,11.15,11.083,11.089,400000.0
2009-01-06 17:05:00,11.046,11.095,11.011,11.095,550000.0
2009-01-06 17:06:00,11.073,11.127,11.0,11.127,450000.0
2009-01-06 17:07:00,11.036,11.118,10.988,11.118,350000.0
2009-01-06 17:08:00,11.104,11.121,11.026,11.026,400000.0
2009-01-06 17:09:00,11.002,11.11,11.002,11.075,450000.0
2009-01-06 17:10:00,11.117,11.117,10.979,11.069,500000.0
2009-01-06 17:11:00,11.101,11.116,11.023,11.1,450000.0
2009-01-06 17:12:00,11.116,11.116,10.981,11.081,450000.0
2009-01-06 17:13:00,11.047,11.122,11.023,11.029,550000.0
2009-01-06 17:14:00,11.113,11.137,10.997,10.997,350000.0
2009-01-06 17:15:00,11.091,11.101,10.993,10.997,550000.0
2009-01-06 17:16:00,11.105,11.152,11.024,11.118,550000.0
2009-01-06 17:17:00,11.075,11.118,10.998,11.0,500000.0
2009-01-06 17:18:00,11.082,11.132,10.989,11.132,350000.0
2009-01-06 17:19:00,11.037,11.096,10.97,11.017,400000.0
2009-01-06 17:20:00,11.036,11.109,10.993,11.109,550000.0
2009-01-06 17:21:00,11.044,11.13,11.024,11.024,400000.0
2009-01-06 17:22:00,11.096,11.134,11.011,11.073,550000.0
2009-01-06 17:23:00,11.128,11.149,11.003,11.018,450000.0
2009-01-06 17:24:00,11.113,11.113,10.987,11.085,350000.0
2009-01-06 17:25:00,11.03,11.127,10.984,11.104,700000.0
2009-01-06 17:26:00,11.049,11.064,10.948,11.064,550000.0
2009-01-06 17:27:00,11.0,11.115,10.968,11.115,400000.0
2009-01-06 17:28:00,11.08,11.109,11.004,11.018,450000.0
2009-01-06 17:29:00,11.028,11.112,11.028,11.039,350000.0
2009-01-06 17:30:00,11.074,11.113,10.961,11.065,500000.0
2009-01-06 17:31:00,11.016,11.095,10.971,11.02,350000.0
2009-01-06 17:32:00,10.949,11.048,10.949,11.019,400000.0
2009-01-06 17:33:00,10.987,11.098,10.987,11.043,350000.0
2009-01-06 17:34:00,11.06,11.063,10.991,11.026,450000.0
2009-01-06 17:35:00,10.972,11.086,10.955,10.955,450000.0
2009-01-06 17:36:00,10.944,11.054,10.943,11.047,550000.0
2009-01-06 17:37:00,11.058,11.074,10.962,11.042,400000.0
2009-01-06 17:38:00,11.06,11.108,10.966,10.977,650000.0
2009-01-06 17:39:00,11.012,11.098,10.978,11.034,550000.0
2009-01-06 17:40:00,11.119,11.119,10.948,11.094,450000.0
2009-01-06 17:41:00,11.085,11.173,11.001,11.06,550000.0
2009-01-06 17:42:00,11.056,11.15,11.047,11.06,350000.0
2009-01-06 17:43:00,11.148,11.197,11.036,11.138,500000.0
2009-01-06 17:44:00,11.083,11.126,10.984,11.109,500000.0
2009-01-06 17:45:00,11.125,11.125,11.04,11.047,400000.0
2009-01-06 17:46:00,11.117,11.117,10.968,11.042,750000.0
2009-01-06 17:47:00,11.119,11.119,10.97,11.024,500000.0
2009-01-06 17:48:00,11.027,11.072,10.977,11.022,400000.0
2009-01-06 17:49:00,11.085,11.133,10.995,10.997,600000.0
2009-01-06 17:50:00,11.097,11.134,10.996,11.035,600000.0
2009-01-06 17:51:00,10.993,11.124,10.993,11.124,500000.0
2009-01-06 17:52:00,11.125,11.125,10.995,11.011,300000.0
2009-01-06 17:53:00,11.002,11.121,10.953,10.953,700000.0
2009-01-06 17:54:00,11.061,11.09,10.973,11.046,450000.0
2009-01-06 17:55:00,11.106,11.109,10.978,11.081,400000.0
2009-01-06 17:56:00,10.988,11.118,10.988,11.118,350000.0
2009-01-06 17:57:00,11.086,11.12,11.002,11.111,400000.0
2009-01-06 17:58:00,10.958,11.092,10.958,11.092,350000.0
2009-01-06 17:59:00,11.039,11.108,10.995,11.009,600000.0
2009-01-06 18:00:00,11.017,11.101,10.96,11.101,650000.0
2009-01-06 18:01:00,11.03,11.089,10.968,11.064,350000.0
2009-01-06 18:02:00,11.082,11.128,10.991,11.025,750000.0
2009-01-06 18:03:00,10.978,11.12,10.978,10.98,550000.0
2009-01-06 18:04:00,11.013,11.114,10.982,11.025,350000.0
2009-01-06 18:05:00,11.029,11.086,10.967,11.051,450000.0
2009-01-06 18:06:00,11.059,11.15,10.975,11.091,500000.0
2009-01-06 18:07:00,11.087,11.087,10.928,10.959,350000.0
2009-01-06 18:08:00,11.11,11.11,10.976,11.042,550000.0
2009-01-06 18:09:00,11.118,11.122,11.006,11.071,450000.0
2009-01-06 18:10:00,11.019,11.122,11.019,11.102,350000.0
2009-01-06 18:11:00,11.034,11.088,10.961,11.051,650000.0
2009-01-06 18:12:00,11.002,11.097,11.002,11.02,400000.0
2009-01-06 18:13:00,11.013,11.098,11.003,11.05,350000.0
2009-01-06 18:14:00,11.081,11.12,10.987,11.101,650000.0
2009-01-06 18:15:00,11.054,11.098,11.026,11.064,600000.0
2009-01-06 18:16:00,11.017,11.117,10.995,11.028,400000.0
2009-01-06 18:17:00,11.01,11.11,10.997,10.997,350000.0
2009-01-06 18:18:00,11.115,11.115,10.997,11.075,350000.0
2009-01-06 18:19:00,10.961,11.066,10.941,11.066,400000.0
2009-01-06 18:20:00,11.032,11.098,10.979,11.025,700000.0
2009-01-06 18:21:00,11.093,11.131,11.054,11.131,400000.0
2009-01-06 18:22:00,11.103,11.112,10.994,11.112,450000.0
2009-01-06 18:23:00,11.108,11.138,11.0,11.0,400000.0
2009-01-06 18:24:00,11.082,11.111,10.992,10.992,550000.0
2009-01-06 18:25:00,11.021,11.156,11.021,11.065,350000.0
2009-01-06 18:26:00,11.109,11.172,11.03,11.126,400000.0
2009-01-06 18:27:00,11.079,11.143,11.044,11.044,350000.0
2009-01-06 18:28:00,11.039,11.171,11.013,11.025,450000.0
2009-01-06 18:29:00,11.071,11.167,11.064,11.082,700000.0
2009-01-06 18:30:00,11.149,11.158,11.027,11.143,400000.0
2009-01-06 18:31:00,11.139,11.15,11.059,11.102,450000.0
2009-01-06 18:32:00,11.102,11.102,11.014,11.052,350000.0
2009-01-06 18:33:00,11.144,11.159,11.039,11.107,400000.0
2009-01-06 18:34:00,11.125,11.172,11.037,11.037,550000.0
2009-01-06 18:35:00,11.164,11.164,11.04,11.135,550000.0
2009-01-06 18:36:00,11.088,11.141,11.045,11.133,600000.0
2009-01-06 18:37:00,11.114,11.167,11.044,11.134,600000.0
2009-01-06 18:38:00,11.139,11.179,11.072,11.161,400000.0
2009-01-06 18:39:00,11.134,11.168,11.11,11.11,350000.0
2009-01-06 18:40:00,11.155,11.168,11.032,11.084,600000.0
2009-01-06 18:41:00,11.039,11.189,11.039,11.074,400000.0
2009-01-06 18:42:00,11.176,11.176,11.047,11.057,400000.0
2009-01-06 18:43:00,11.06,11.182,11.06,11.182,450000.0
2009-01-06 18:44:00,11.069,11.16,11.034,11.16,400000.0
2009-01-06 18:45:00,11.2,11.2,11.076,11.125,350000.0
2009-01-06 18:46:00,11.116,11.168,11.038,11.142,400000.0
2009-01-06 18:47:00,11.183,11.183,11.042,11.146,450000.0
2009-01-06 18:48:00,11.127,11.167,11.025,11.128,500000.0
2009-01-06 18:49:00,11.105,11.175,11.032,11.124,450000.0
2009-01-06 18:50:00,11.187,11.222,11.083,11.151,950000.0
2009-01-06 18:51:00,11.168,11.189,11.063,11.189,550000.0
2009-01-06 18:52:00,11.055,11.094,11.039,11.094,350000.0
2009-01-06 18:53:00,11.171,11.183,11.027,11.027,550000.0
2009-01-06 18:54:00,11.038,11.165,11.038,11.06,350000.0
2009-01-06 18:55:00,11.093,11.167,11.064,11.116,350000.0
2009-01-06 18:56:00,11.136,11.139,10.997,11.068,550000.0
2009-01-06 18:57:00,11.062,11.162,11.062,11.162,500000.0
2009-01-06 18:58:00,11.141,11.189,11.103,11.125,400000.0
2009-01-06 18:59:00,11.116,11.179,11.071,11.098,600000.0
2009-01-06 19:00:00,11.109,11.181,11.109,11.181,350000.0
2009-01-06 19:01:00,11.169,11.182,11.03,11.16,450000.0
2009-01-06 19:02:00,11.064,11.189,11.064,11.189,400000.0
2009-01-06 19:03:00,11.054,11.24,11.028,11.028,550000.0
2009-01-06 19:04:00,11.058,11.134,11.005,11.006,450000.0
2009-01-06 19:05:00,11.068,11.177,11.031,11.177,350000.0
2009-01-06 19:06:00,11.169,11.207,11.073,11.078,500000.0
2009-01-06 19:07:00,11.096,11.156,11.073,11.153,350000.0
2009-01-06 19:08:00,11.163,11.197,11.075,11.1,400000.0
2009-01-06 19:09:00,11.161,11.188,11.062,11.126,500000.0
2009-01-06 19:10:00,11.155,11.193,11.069,11.116,450000.0
2009-01-06 19:11:00,11.191,11.197,11.099,11.197,550000.0
2009-01-06 19:12:00,11.196,11.196,11.122,11.143,450000.0
2009-01-06 19:13:00,11.094,11.181,11.044,11.146,600000.0
2009-01-06 19:14:00,11.2,11.2,11.088,11.088,400000.0
2009-01-06 19:15:00,11.086,11.194,11.066,11.117,350000.0
2009-01-06 19:16:00,11.145,11.182,11.062,11.151,500000.0
2009-01-06 19:17:00,11.147,11.173,11.068,11.173,550000.0
2009-01-06 19:18:00,11.07,11.184,11.016,11.094,550000.0
2009-01-06 19:19:00,11.118,11.194,11.086,11.177,650000.0
2009-01-06 19:20:00,11.099,11.19,11.076,11.168,550000.0
2009-01-06 19:21:00,11.148,11.176,11.031,11.143,400000.0
2009-01-06 19:22:00,11.172,11.173,11.053,11.149,450000.0
2009-01-06 19:23:00,11.166,11.201,11.082,11.088,450000.0
2009-01-06 19:24:00,11.126,11.172,11.039,11.172,550000.0
2009-01-06 19:25:00,11.164,11.164,10.991,11.149,400000.0
2009-01-06 19:26:00,11.164,11.164,11.03,11.142,400000.0
2009-01-06 19:27:00,11.025,11.112,10.991,11.112,250000.0
2009-01-06 19:28:00,11.125,11.139,11.016,11.032,400000.0
2009-01-06 19:29:00,11.121,11.157,11.03,11.144,550000.0
2009-01-06 19:30:00,11.055,11.181,11.055,11.125,400000.0
2009-01-06 19:31:00,11.149,11.149,11.022,11.139,500000.0
2009-01-06 19:32:00,11.03,11.161,11.03,11.088,350000.0
2009-01-06 19:33:00,11.082,11.139,11.041,11.101,400000.0
2009-01-06 19:34:00,11.108,11.184,11.06,11.068,650000.0
2009-01-06 19:35:00,11.075,11.127,11.037,11.037,350000.0
2009-01-06 19:36:00,11.04,11.188,11.04,11.14,350000.0
2009-01-06 19:37:00,11.019,11.11,10.999,11.11,500000.0
2009-01-06 19:38:00,11.18,11.183,11.024,11.1,450000.0
2009-01-06 19:39:00,11.06,11.177,11.029,11.177,350000.0
2009-01-06 19:40:00,11.07,11.127,10.995,11.005,700000.0
2009-01-06 19:41:00,11.121,11.232,11.09,11.098,450000.0
2009-01-06 19:42:00,11.147,11.159,11.043,11.043,500000.0
2009-01-06 19:43:00,11.08,11.209,11.08,11.086,500000.0
2009-01-06 19:44:00,11.163,11.222,11.084,11.194,550000.0
2009-01-06 19:45:00,11.205,11.258,11.066,11.066,500000.0
2009-01-06 19:46:00,11.174,11.174,11.029,11.053,550000.0
2009-01-06 19:47:00,11.145,11.207,11.073,11.081,400000.0
2009-01-06 19:48:00,11.098,11.141,11.045,11.141,400000.0
2009-01-06 19:49:00,11.177,11.185,11.094,11.104,350000.0
2009-01-06 19:50:00,11.047,11.143,11.047,11.143,350000.0
2009-01-06 19:51:00,11.097,11.171,11.054,11.099,350000.0
2009-01-06 19:52:00,11.171,11.171,11.034,11.153,500000.0
2009-01-06 19:53:00,11.116,11.172,11.063,11.165,400000.0
2009-01-06 19:54:00,11.139,11.145,11.045,11.045,400000.0
2009-01-06 19:55:00,11.102,11.177,11.088,11.133,400000.0
2009-01-06 19:56:00,11.086,11.173,11.062,11.11,550000.0
2009-01-06 19:57:00,11.191,11.209,11.09,11.09,450000.0
2009-01-06 19:58:00,11.167,11.184,11.07,11.184,350000.0
2009-01-06 19:59:00,11.17,11.17,11.031,11.162,550000.0
2009-01-06 20:00:00,11.093,11.203,11.093,11.191,350000.0
2009-01-06 20:01:00,11.192,11.205,11.086,11.179,850000.0
2009-01-06 20:02:00,11.161,11.167,11.076,11.157,400000.0
2009-01-06 20:03:00,11.118,11.19,11.05,11.17,800000.0
2009-01-06 20:04:00,11.137,11.222,11.084,11.127,400000.0
2009-01-06 20:05:00,11.173,11.211,11.1,11.211,350000.0
2009-01-06 20:06:00,11.174,11.18,11.084,11.103,550000.0
2009-01-06 20:07:00,11.186,11.186,11.089,11.171,350000.0
2009-01-06 20:08:00,11.087,11.192,11.087,11.118,350000.0
2009-01-06 20:09:00,11.097,11.2,11.07,11.193,900000.0
2009-01-06 20:10:00,11.088,11.206,11.088,11.109,450000.0
2009-01-06 20:11:00,11.154,11.222,11.103,11.222,800000.0
2009-01-06 20:12:00,11.233,11.233,11.143,11.206,450000.0
2009-01-06 20:13:00,11.225,11.257,11.12,11.12,350000.0
2009-01-06 20:14:00,11.213,11.27,11.121,11.124,1000000.0
2009-01-06 20:15:00,11.154,11.266,11.154,11.228,350000.0
2009-01-06 20:16:00,11.177,11.247,11.176,11.247,400000.0
2009-01-06 20:17:00,11.147,11.236,11.121,11.121,250000.0
2009-01-06 20:18:00,11.252,11.252,11.073,11.208,500000.0
2009-01-06 20:19:00,11.276,11.276,11.151,11.24,400000.0
2009-01-06 20:20:00,11.265,11.322,11.16,11.322,400000.0
2009-01-06 20:21:00,11.219,11.31,11.219,11.243,350000.0
2009-01-06 20:22:00,11.323,11.334,11.223,11.31,550000.0
2009-01-06 20:23:00,11.355,11.411,11.257,11.327,350000.0
2009-01-06 20:24:00,11.351,11.403,11.315,11.403,350000.0
2009-01-06 20:25:00,11.425,11.433,11.304,11.304,550000.0
2009-01-06 20:26:00,11.42,11.42,11.303,11.32,400000.0
2009-01-06 20:27:00,11.408,11.463,11.337,11.346,500000.0
2009-01-06 20:28:00,11.419,11.419,11.285,11.417,450000.0
2009-01-06 20:29:00,11.39,11.429,11.313,11.373,500000.0
2009-01-06 20:30:00,11.404,11.404,11.274,11.339,750000.0
2009-01-06 20:31:00,11.276,11.395,11.276,11.357,500000.0
2009-01-06 20:32:00,11.266,11.339,11.238,11.291,450000.0
2009-01-06 20:33:00,11.28,11.383,11.28,11.295,500000.0
2009-01-06 20:34:00,11.337,11.402,11.269,11.344,350000.0
2009-01-06 20:35:00,11.358,11.41,11.279,11.41,350000.0
2009-01-06 20:36:00,11.391,11.413,11.277,11.388,450000.0
2009-01-06 20:37:00,11.367,11.422,11.312,11.422,550000.0
2009-01-06 20:38:00,11.388,11.414,11.275,11.33,400000.0
2009-01-06 20:39:00,11.319,11.354,11.282,11.282,350000.0
2009-01-06 20:40:00,11.298,11.365,11.298,11.359,250000.0
2009-01-06 20:41:00,11.345,11.361,11.317,11.322,400000.0
2009-01-06 20:42:00,11.415,11.434,11.336,11.403,550000.0
2009-01-06 20:43:00,11.41,11.422,11.295,11.308,500000.0
2009-01-06 20:44:00,11.389,11.42,11.29,11.377,450000.0
2009-01-06 20:45:00,11.382,11.424,11.307,11.424,400000.0
2009-01-06 20:46:00,11.403,11.432,11.348,11.379,350000.0
2009-01-06 20:47:00,11.409,11.409,11.331,11.398,250000.0
2009-01-06 20:48:00,11.38,11.435,11.341,11.39,400000.0
2009-01-06 20:49:00,11.417,11.417,11.316,11.339,350000.0
2009-01-06 20:50:00,11.349,11.433,11.274,11.364,300000.0
2009-01-06 20:51:00,11.386,11.407,11.386,11.4,150000.0
2009-01-06 20:52:00,11.315,11.351,11.264,11.264,200000.0
2009-01-06 20:53:00,11.415,11.427,11.35,11.427,400000.0
2009-01-06 20:56:00,11.426,11.426,11.32,11.422,550000.0
2009-01-06 20:57:00,11.352,11.421,11.306,11.343,350000.0
2009-01-06 20:58:00,11.404,11.417,11.28,11.386,450000.0
2009-01-06 20:59:00,11.338,11.437,11.322,11.385,300000.0
2009-01-06 21:00:00,11.412,11.412,11.248,11.366,350000.0
2009-01-06 21:01:00,11.376,11.432,11.329,11.329,450000.0
2009-01-06 21:02:00,11.421,11.421,11.313,11.379,450000.0
2009-01-06 21:03:00,11.342,11.457,11.33,11.389,450000.0
2009-01-06 21:04:00,11.303,11.423,11.299,11.337,450000.0
2009-01-06 21:05:00,11.308,11.46,11.308,11.353,300000.0
2009-01-06 21:06:00,11.391,11.428,11.314,11.355,400000.0
2009-01-06 21:07:00,11.406,11.406,11.333,11.395,350000.0
2009-01-06 21:08:00,11.398,11.422,11.282,11.355,450000.0
2009-01-06 21:09:00,11.46,11.467,11.328,11.467,350000.0
2009-01-06 21:10:00,11.434,11.437,11.339,11.339,350000.0
2009-01-06 21:11:00,11.471,11.507,11.329,11.329,400000.0
2009-01-06 21:12:00,11.372,11.522,11.372,11.383,400000.0
2009-01-06 21:13:00,11.442,11.499,11.392,11.442,350000.0
2009-01-06 21:14:00,11.353,11.454,11.337,11.387,450000.0
2009-01-06 21:15:00,11.352,11.487,11.352,11.379,400000.0
2009-01-06 21:16:00,11.389,11.477,11.389,11.472,300000.0
2009-01-06 21:17:00,11.453,11.485,11.369,11.436,350000.0
2009-01-06 21:18:00,11.379,11.489,11.362,11.489,400000.0
2009-01-06 21:19:00,11.457,11.495,11.368,11.395,550000.0
2009-01-06 21:20:00,11.486,11.502,11.392,11.502,400000.0
2009-01-06 21:21:00,11.489,11.511,11.441,11.493,500000.0
2009-01-06 21:22:00,11.4,11.527,11.4,11.527,400000.0
2009-01-06 21:23:00,11.43,11.479,11.388,11.461,350000.0
2009-01-06 21:24:00,11.384,11.508,11.375,11.46,350000.0
2009-01-06 21:25:00,11.501,11.501,11.393,11.397,350000.0
2009-01-06 21:26:00,11.509,11.509,11.371,11.45,250000.0
2009-01-06 21:27:00,11.388,11.507,11.374,11.498,350000.0
2009-01-06 21:28:00,11.395,11.54,11.393,11.393,600000.0
2009-01-06 21:29:00,11.41,11.488,11.351,11.438,400000.0
2009-01-06 21:30:00,11.412,11.484,11.356,11.425,500000.0
2009-01-06 21:31:00,11.5,11.504,11.366,11.494,500000.0
2009-01-06 21:32:00,11.474,11.474,11.337,11.457,550000.0
2009-01-06 21:33:00,11.499,11.51,11.366,11.506,450000.0
2009-01-06 21:34:00,11.493,11.493,11.348,11.492,400000.0
2009-01-06 21:35:00,11.444,11.512,11.392,11.478,350000.0
2009-01-06 21:36:00,11.503,11.524,11.388,11.388,350000.0
2009-01-06 21:37:00,11.492,11.501,11.416,11.433,400000.0
2009-01-06 21:38:00,11.457,11.509,11.359,11.483,500000.0
2009-01-06 21:39:00,11.47,11.486,11.356,11.356,550000.0
2009-01-06 21:40:00,11.385,11.462,11.385,11.42,150000.0
2009-01-06 21:41:00,11.447,11.477,11.336,11.458,550000.0
2009-01-06 21:42:00,11.449,11.467,11.449,11.451,350000.0
2009-01-06 21:43:00,11.402,11.488,11.36,11.474,600000.0
2009-01-06 21:46:00,11.432,11.468,11.355,11.355,250000.0
2009-01-06 21:47:00,11.449,11.466,11.449,11.466,200000.0
2009-01-06 21:48:00,11.348,11.486,11.348,11.486,150000.0
2009-01-06 21:50:00,11.427,11.496,11.352,11.352,550000.0
2009-01-06 21:51:00,11.456,11.456,11.422,11.422,100000.0
2009-01-06 21:52:00,11.483,11.483,11.398,11.443,250000.0
2009-01-06 21:53:00,11.437,11.486,11.334,11.465,450000.0
2009-01-06 21:54:00,11.361,11.433,11.359,11.359,200000.0
2009-01-06 21:55:00,11.457,11.471,11.323,11.371,650000.0
2009-01-06 21:56:00,11.41,11.466,11.37,11.451,400000.0
2009-01-06 21:57:00,11.456,11.456,11.426,11.426,100000.0
2009-01-06 21:58:00,11.496,11.496,11.425,11.431,300000.0
2009-01-06 21:59:00,11.436,11.486,11.436,11.486,100000.0
2009-01-06 22:00:00,11.494,11.501,11.349,11.48,450000.0
2009-01-06 22:01:00,11.382,11.483,11.361,11.361,450000.0
2009-01-06 22:02:00,11.472,11.472,11.367,11.466,400000.0
2009-01-06 22:04:00,11.37,11.476,11.345,11.395,400000.0
2009-01-06 22:05:00,11.421,11.491,11.421,11.443,350000.0
2009-01-06 22:06:00,11.378,11.463,11.378,11.463,100000.0
2009-01-06 22:07:00,11.411,11.47,11.351,11.351,400000.0
2009-01-06 22:08:00,11.393,11.524,11.381,11.497,750000.0
2009-01-06 22:09:00,11.45,11.487,11.354,11.465,400000.0
2009-01-06 22:10:00,11.397,11.487,11.366,11.448,650000.0
2009-01-06 22:11:00,11.449,11.449,11.431,11.431,100000.0
2009-01-06 22:12:00,11.467,11.467,11.338,11.338,100000.0
2009-01-06 22:14:00,11.462,11.462,11.439,11.439,100000.0
2009-01-06 22:15:00,11.416,11.456,11.306,11.456,450000.0
2009-01-06 22:16:00,11.433,11.433,11.401,11.401,100000.0
2009-01-06 22:17:00,11.41,11.447,11.328,11.437,400000.0
2009-01-06 22:18:00,11.308,11.432,11.308,11.432,350000.0
2009-01-06 22:20:00,11.332,11.376,11.271,11.271,350000.0
2009-01-06 22:22:00,11.397,11.417,11.282,11.304,550000.0
2009-01-06 22:23:00,11.418,11.426,11.367,11.367,300000.0
2009-01-06 22:24:00,11.314,11.412,11.303,11.303,450000.0
2009-01-06 22:25:00,11.427,11.427,11.369,11.369,250000.0
2009-01-06 22:26:00,11.395,11.432,11.319,11.409,450000.0
2009-01-06 22:27:00,11.403,11.435,11.305,11.357,550000.0
2009-01-06 22:29:00,11.413,11.413,11.323,11.335,250000.0
2009-01-06 22:30:00,11.417,11.427,11.345,11.393,350000.0
2009-01-06 22:31:00,11.4,11.4,11.333,11.355,250000.0
2009-01-06 22:32:00,11.325,11.422,11.315,11.353,350000.0
2009-01-06 22:34:00,11.317,11.42,11.317,11.324,200000.0
2009-01-06 22:35:00,11.336,11.352,11.254,11.254,300000.0
2009-01-06 22:36:00,11.3,11.422,11.3,11.377,550000.0
2009-01-06 22:37:00,11.351,11.394,11.291,11.33,350000.0
2009-01-06 22:38:00,11.406,11.406,11.247,11.308,650000.0
2009-01-06 22:39:00,11.368,11.4,11.299,11.371,450000.0
2009-01-06 22:40:00,11.344,11.39,11.305,11.305,300000.0
2009-01-06 22:41:00,11.362,11.424,11.289,11.41,250000.0
2009-01-06 22:42:00,11.383,11.399,11.247,11.372,600000.0
2009-01-06 22:44:00,11.399,11.399,11.274,11.308,350000.0
2009-01-06 22:45:00,11.405,11.417,11.29,11.409,500000.0
2009-01-06 22:46:00,11.263,11.39,11.263,11.267,400000.0
2009-01-06 22:47:00,11.347,11.422,11.315,11.34,250000.0
2009-01-06 22:48:00,11.444,11.444,11.339,11.427,200000.0
2009-01-06 22:49:00,11.398,11.427,11.267,11.427,450000.0
2009-01-06 22:50:00,11.421,11.432,11.328,11.409,350000.0
2009-01-06 22:51:00,11.355,11.408,11.318,11.327,300000.0
2009-01-06 22:52:00,11.422,11.422,11.396,11.396,100000.0
2009-01-06 22:54:00,11.378,11.387,11.349,11.349,300000.0
2009-01-06 22:55:00,11.356,11.401,11.335,11.401,250000.0
2009-01-06 22:56:00,11.342,11.418,11.291,11.376,350000.0
2009-01-06 22:57:00,11.374,11.405,11.32,11.405,250000.0
2009-01-06 22:58:00,11.37,11.402,11.303,11.326,350000.0
2009-01-06 22:59:00,11.393,11.44,11.322,11.361,850000.0
2009-01-06 23:00:00,11.383,11.417,11.3,11.401,400000.0
2009-01-06 23:02:00,11.399,11.433,11.319,11.319,200000.0
2009-01-06 23:03:00,11.328,11.395,11.271,11.341,350000.0
2009-01-06 23:05:00,11.395,11.401,11.395,11.401,100000.0
2009-01-06 23:06:00,11.33,11.431,11.33,11.431,100000.0
2009-01-06 23:08:00,11.397,11.406,11.259,11.406,550000.0
2009-01-06 23:09:00,11.33,11.417,11.33,11.412,250000.0
2009-01-06 23:10:00,11.325,11.435,11.287,11.327,300000.0
2009-01-06 23:13:00,11.41,11.436,11.332,11.436,250000.0
2009-01-06 23:14:00,11.408,11.408,11.331,11.331,150000.0
2009-01-06 23:15:00,11.433,11.471,11.339,11.456,500000.0
2009-01-06 23:16:00,11.429,11.444,11.361,11.419,400000.0
2009-01-06 23:17:00,11.373,11.419,11.312,11.408,400000.0
2009-01-06 23:18:00,11.424,11.446,11.31,11.421,500000.0
2009-01-06 23:19:00,11.451,11.451,11.312,11.343,500000.0
2009-01-06 23:20:00,11.371,11.43,11.292,11.352,550000.0
2009-01-06 23:22:00,11.324,11.388,11.324,11.388,100000.0
2009-01-06 23:25:00,11.396,11.396,11.396,11.396,50000.0
2009-01-06 23:26:00,11.417,11.443,11.342,11.431,300000.0
2009-01-06 23:28:00,11.417,11.417,11.358,11.358,100000.0
2009-01-06 23:30:00,11.425,11.438,11.301,11.402,450000.0
2009-01-06 23:31:00,11.399,11.404,11.298,11.404,350000.0
2009-01-06 23:33:00,11.429,11.429,11.271,11.277,350000.0
2009-01-06 23:34:00,11.445,11.445,11.332,11.438,400000.0
2009-01-06 23:36:00,11.389,11.416,11.389,11.392,250000.0
2009-01-06 23:38:00,11.379,11.491,11.36,11.426,600000.0
2009-01-06 23:39:00,11.409,11.409,11.329,11.364,150000.0
2009-01-06 23:40:00,11.439,11.449,11.393,11.448,200000.0
2009-01-06 23:42:00,11.462,11.462,11.32,11.383,250000.0
2009-01-06 23:43:00,11.345,11.417,11.345,11.417,150000.0
2009-01-06 23:44:00,11.421,11.445,11.307,11.417,550000.0
2009-01-06 23:45:00,11.355,11.355,11.331,11.331,100000.0
2009-01-06 23:46:00,11.307,11.423,11.307,11.423,150000.0
2009-01-06 23:47:00,11.34,11.394,11.299,11.299,200000.0
2009-01-06 23:49:00,11.424,11.446,11.31,11.421,450000.0
2009-01-06 23:50:00,11.4,11.409,11.366,11.366,250000.0
2009-01-06 23:53:00,11.409,11.409,11.394,11.394,100000.0
2009-01-06 23:55:00,11.443,11.443,11.383,11.421,250000.0
2009-01-06 23:56:00,11.397,11.431,11.361,11.431,200000.0
2009-01-06 23:57:00,11.395,11.439,11.395,11.416,250000.0
2009-01-07 00:00:00,11.356,11.433,11.356,11.41,500000.0
2009-01-07 00:01:00,11.402,11.474,11.326,11.366,600000.0
2009-01-07 00:02:00,11.411,11.447,11.312,11.341,300000.0
2009-01-07 00:04:00,11.43,11.43,11.361,11.361,100000.0
2009-01-07 00:05:00,11.323,11.449,11.323,11.359,450000.0
2009-01-07 00:06:00,11.406,11.434,11.312,11.353,700000.0
2009-01-07 00:07:00,11.443,11.443,11.354,11.423,550000.0
2009-01-07 00:08:00,11.385,11.467,11.385,11.433,350000.0
2009-01-07 00:09:00,11.418,11.431,11.316,11.316,400000.0
2009-01-07 00:10:00,11.404,11.445,11.347,11.445,400000.0
2009-01-07 00:11:00,11.463,11.463,11.384,11.386,200000.0
2009-01-07 00:13:00,11.395,11.415,11.3,11.357,400000.0
2009-01-07 00:14:00,11.352,11.39,11.313,11.329,400000.0
2009-01-07 00:15:00,11.441,11.441,11.363,11.363,100000.0
2009-01-07 00:16:00,11.413,11.459,11.345,11.441,350000.0
2009-01-07 00:20:00,11.346,11.457,11.337,11.339,600000.0
2009-01-07 00:21:00,11.424,11.424,11.314,11.314,250000.0
2009-01-07 00:22:00,11.354,11.435,11.318,11.392,450000.0
2009-01-07 00:23:00,11.333,11.407,11.257,11.407,450000.0
2009-01-07 00:30:00,11.299,11.416,11.282,11.416,600000.0
2009-01-07 00:31:00,11.29,11.347,11.29,11.347,150000.0
2009-01-07 00:32:00,11.323,11.509,11.321,11.426,350000.0
2009-01-07 00:33:00,11.296,11.345,11.296,11.345,150000.0
2009-01-07 00:34:00,11.341,11.351,11.32,11.32,150000.0
2009-01-07 00:35:00,11.363,11.398,11.326,11.354,350000.0
2009-01-07 00:40:00,11.356,11.451,11.299,11.337,1150000.0
2009-01-07 00:42:00,11.331,11.405,11.299,11.405,250000.0
2009-01-07 00:43:00,11.422,11.439,11.396,11.439,200000.0
2009-01-07 00:45:00,11.417,11.417,11.298,11.338,500000.0
2009-01-07 00:46:00,11.415,11.457,11.343,11.356,350000.0
2009-01-07 00:50:00,11.384,11.424,11.298,11.418,1300000.0
2009-01-07 00:57:00,11.329,11.329,11.329,11.329,50000.0
2009-01-07 00:59:00,11.357,11.467,11.336,11.414,300000.0
2009-01-07 01:00:00,11.426,11.447,11.296,11.414,450000.0
2009-01-07 01:02:00,11.409,11.435,11.282,11.435,400000.0
2009-01-07 01:03:00,11.354,11.443,11.275,11.443,650000.0
2009-01-07 01:04:00,11.419,11.46,11.357,11.386,350000.0
2009-01-07 01:05:00,11.413,11.449,11.347,11.449,300000.0
2009-01-07 01:06:00,11.434,11.469,11.329,11.42,550000.0
2009-01-07 01:07:00,11.42,11.451,11.328,11.451,350000.0
2009-01-07 01:08:00,11.447,11.447,11.267,11.267,250000.0
2009-01-07 01:09:00,11.411,11.428,11.308,11.422,200000.0
2009-01-07 01:10:00,11.405,11.46,11.31,11.431,700000.0
2009-01-07 01:11:00,11.42,11.428,11.42,11.426,150000.0
2009-01-07 01:12:00,11.389,11.415,11.309,11.362,400000.0
2009-01-07 01:14:00,11.425,11.425,11.297,11.297,400000.0
2009-01-07 01:15:00,11.425,11.425,11.24,11.272,400000.0
2009-01-07 01:16:00,11.331,11.459,11.331,11.41,400000.0
2009-01-07 01:17:00,11.401,11.401,11.276,11.276,500000.0
2009-01-07 01:18:00,11.353,11.44,11.308,11.418,400000.0
2009-01-07 01:19:00,11.354,11.45,11.354,11.45,150000.0
2009-01-07 01:20:00,11.411,11.47,11.359,11.425,750000.0
2009-01-07 01:21:00,11.446,11.446,11.436,11.436,100000.0
2009-01-07 01:23:00,11.307,11.458,11.307,11.444,550000.0
2009-01-07 01:24:00,11.366,11.395,11.297,11.395,300000.0
2009-01-07 01:25:00,11.366,11.366,11.314,11.314,150000.0
2009-01-07 01:26:00,11.298,11.432,11.269,11.327,600000.0
2009-01-07 01:27:00,11.332,11.381,11.306,11.381,350000.0
2009-01-07 01:29:00,11.351,11.419,11.303,11.419,400000.0
2009-01-07 01:30:00,11.419,11.419,11.25,11.269,400000.0
2009-01-07 01:31:00,11.415,11.415,11.264,11.394,400000.0
2009-01-07 01:32:00,11.258,11.37,11.258,11.37,150000.0
2009-01-07 01:33:00,11.317,11.317,11.255,11.255,100000.0
2009-01-07 01:34:00,11.34,11.376,11.212,11.358,450000.0
2009-01-07 01:35:00,11.393,11.4,11.291,11.374,200000.0
2009-01-07 01:37:00,11.372,11.372,11.333,11.333,100000.0
2009-01-07 01:38:00,11.27,11.382,11.27,11.356,300000.0
2009-01-07 01:39:00,11.381,11.398,11.284,11.398,450000.0
2009-01-07 01:40:00,11.255,11.37,11.245,11.262,400000.0
2009-01-07 01:41:00,11.264,11.385,11.264,11.385,150000.0
2009-01-07 01:43:00,11.364,11.386,11.25,11.361,450000.0
2009-01-07 01:44:00,11.345,11.345,11.275,11.275,200000.0
2009-01-07 01:49:00,11.349,11.397,11.288,11.397,350000.0
2009-01-07 01:50:00,11.349,11.391,11.232,11.353,400000.0
2009-01-07 01:51:00,11.384,11.39,11.245,11.385,350000.0
2009-01-07 01:53:00,11.361,11.374,11.312,11.368,300000.0
2009-01-07 01:55:00,11.312,11.392,11.258,11.361,450000.0
2009-01-07 01:56:00,11.406,11.471,11.279,11.279,400000.0
2009-01-07 01:57:00,11.326,11.384,11.284,11.376,400000.0
2009-01-07 01:58:00,11.396,11.396,11.322,11.371,450000.0
2009-01-07 01:59:00,11.346,11.38,11.242,11.341,350000.0
2009-01-07 02:01:00,11.335,11.335,11.265,11.265,200000.0
2009-01-07 02:02:00,11.335,11.373,11.249,11.249,350000.0
2009-01-07 02:04:00,11.32,11.355,11.227,11.322,600000.0
2009-01-07 02:06:00,11.26,11.387,11.26,11.356,350000.0
2009-01-07 02:07:00,11.324,11.436,11.304,11.304,550000.0
2009-01-07 02:09:00,11.361,11.361,11.232,11.324,500000.0
2009-01-07 02:10:00,11.326,11.326,11.219,11.256,400000.0
2009-01-07 02:11:00,11.294,11.365,11.213,11.273,350000.0
2009-01-07 02:12:00,11.291,11.382,11.249,11.25,500000.0
2009-01-07 02:13:00,11.241,11.343,11.241,11.332,450000.0
2009-01-07 02:15:00,11.274,11.387,11.274,11.291,400000.0
2009-01-07 02:16:00,11.354,11.362,11.228,11.244,500000.0
2009-01-07 02:17:00,11.233,11.32,11.175,11.319,450000.0
2009-01-07 02:18:00,11.322,11.322,11.198,11.234,400000.0
2009-01-07 02:19:00,11.351,11.351,11.29,11.322,350000.0
2009-01-07 02:20:00,11.237,11.31,11.196,11.305,400000.0
2009-01-07 02:21:00,11.265,11.336,11.194,11.332,400000.0
2009-01-07 02:22:00,11.351,11.362,11.256,11.256,350000.0
2009-01-07 02:23:00,11.327,11.376,11.295,11.295,250000.0
2009-01-07 02:27:00,11.277,11.39,11.241,11.241,250000.0
2009-01-07 02:28:00,11.278,11.337,11.23,11.33,350000.0
2009-01-07 02:29:00,11.339,11.339,11.197,11.252,300000.0
2009-01-07 02:30:00,11.314,11.314,11.179,11.313,300000.0
2009-01-07 02:31:00,11.32,11.32,11.32,11.32,50000.0
2009-01-07 02:32:00,11.284,11.284,11.284,11.284,50000.0
2009-01-07 02:33:00,11.351,11.351,11.351,11.351,50000.0
2009-01-07 02:34:00,11.234,11.328,11.232,11.275,300000.0
2009-01-07 02:35:00,11.315,11.315,11.205,11.205,150000.0
2009-01-07 02:36:00,11.276,11.321,11.211,11.211,350000.0
2009-01-07 02:37:00,11.299,11.299,11.282,11.291,200000.0
2009-01-07 02:38:00,11.241,11.392,11.241,11.354,400000.0
2009-01-07 02:39:00,11.336,11.336,11.197,11.322,550000.0
2009-01-07 02:40:00,11.226,11.332,11.181,11.218,950000.0
2009-01-07 02:42:00,11.317,11.347,11.257,11.328,300000.0
2009-01-07 02:43:00,11.352,11.367,11.271,11.336,350000.0
2009-01-07 02:44:00,11.343,11.394,11.268,11.299,550000.0
2009-01-07 02:45:00,11.337,11.377,11.202,11.276,600000.0
2009-01-07 02:46:00,11.33,11.363,11.294,11.363,300000.0
2009-01-07 02:47:00,11.306,11.386,11.306,11.348,350000.0
2009-01-07 02:48:00,11.396,11.45,11.27,11.27,350000.0
2009-01-07 02:49:00,11.307,11.386,11.243,11.309,900000.0
2009-01-07 02:50:00,11.295,11.369,11.222,11.285,300000.0
2009-01-07 02:51:00,11.374,11.425,11.296,11.296,750000.0
2009-01-07 02:52:00,11.292,11.389,11.227,11.293,800000.0
2009-01-07 02:53:00,11.304,11.374,11.248,11.313,800000.0
2009-01-07 02:54:00,11.376,11.376,11.229,11.229,450000.0
2009-01-07 02:55:00,11.253,11.344,11.242,11.334,700000.0
2009-01-07 02:56:00,11.33,11.406,11.268,11.268,800000.0
2009-01-07 02:57:00,11.319,11.347,11.219,11.347,700000.0
2009-01-07 02:58:00,11.313,11.351,11.181,11.244,650000.0
2009-01-07 02:59:00,11.217,11.363,11.217,11.266,600000.0
2009-01-07 03:00:00,11.304,11.326,11.19,11.273,650000.0
2009-01-07 03:01:00,11.269,11.357,11.269,11.355,350000.0
2009-01-07 03:02:00,11.265,11.284,11.195,11.284,150000.0
2009-01-07 03:03:00,11.325,11.344,11.248,11.344,350000.0
2009-01-07 03:04:00,11.25,11.341,11.173,11.27,700000.0
2009-01-07 03:05:00,11.268,11.331,11.258,11.331,250000.0
2009-01-07 03:06:00,11.238,11.297,11.238,11.271,300000.0
2009-01-07 03:07:00,11.254,11.308,11.158,11.308,300000.0
2009-01-07 03:08:00,11.287,11.321,11.141,11.321,400000.0
2009-01-07 03:09:00,11.342,11.342,11.163,11.163,800000.0
2009-01-07 03:10:00,11.238,11.303,11.182,11.188,800000.0
2009-01-07 03:11:00,11.305,11.305,11.195,11.287,400000.0
2009-01-07 03:12:00,11.268,11.33,11.182,11.244,400000.0
2009-01-07 03:13:00,11.241,11.328,11.186,11.193,300000.0
2009-01-07 03:14:00,11.249,11.297,11.21,11.215,250000.0
2009-01-07 03:15:00,11.296,11.296,11.157,11.217,400000.0
2009-01-07 03:16:00,11.317,11.317,11.232,11.232,250000.0
2009-01-07 03:17:00,11.213,11.309,11.206,11.266,350000.0
2009-01-07 03:18:00,11.253,11.299,11.225,11.292,250000.0
2009-01-07 03:19:00,11.267,11.335,11.238,11.243,800000.0
2009-01-07 03:20:00,11.206,11.275,11.143,11.269,600000.0
2009-01-07 03:21:00,11.292,11.292,11.239,11.291,350000.0
2009-01-07 03:22:00,11.307,11.307,11.182,11.182,300000.0
2009-01-07 03:23:00,11.237,11.312,11.184,11.209,300000.0
2009-01-07 03:24:00,11.263,11.299,11.171,11.181,500000.0
2009-01-07 03:25:00,11.18,11.291,11.169,11.278,550000.0
2009-01-07 03:26:00,11.233,11.303,11.233,11.303,200000.0
2009-01-07 03:28:00,11.203,11.282,11.167,11.252,550000.0
2009-01-07 03:29:00,11.219,11.318,11.182,11.238,1000000.0
2009-01-07 03:30:00,11.187,11.268,11.187,11.268,150000.0
2009-01-07 03:31:00,11.252,11.306,11.252,11.306,200000.0
2009-01-07 03:32:00,11.291,11.318,11.254,11.318,300000.0
2009-01-07 03:33:00,11.272,11.312,11.176,11.198,500000.0
2009-01-07 03:34:00,11.254,11.309,11.217,11.217,250000.0
2009-01-07 03:35:00,11.295,11.317,11.21,11.21,200000.0
2009-01-07 03:36:00,11.298,11.326,11.215,11.215,250000.0
2009-01-07 03:37:00,11.294,11.309,11.189,11.274,250000.0
2009-01-07 03:39:00,11.319,11.319,11.176,11.282,300000.0
2009-01-07 03:40:00,11.301,11.345,11.208,11.309,450000.0
2009-01-07 03:41:00,11.309,11.309,11.192,11.295,400000.0
2009-01-07 03:42:00,11.293,11.293,11.262,11.262,150000.0
2009-01-07 03:43:00,11.293,11.293,11.206,11.206,100000.0
2009-01-07 03:44:00,11.304,11.326,11.19,11.301,450000.0
2009-01-07 03:47:00,11.326,11.326,11.296,11.296,100000.0
2009-01-07 03:48:00,11.275,11.313,11.189,11.189,350000.0
2009-01-07 03:50:00,11.31,11.327,11.268,11.324,550000.0
2009-01-07 03:51:00,11.338,11.338,11.33,11.33,100000.0
2009-01-07 03:53:00,11.248,11.248,11.246,11.246,100000.0
2009-01-07 03:54:00,11.312,11.337,11.222,11.337,350000.0
2009-01-07 03:55:00,11.224,11.316,11.2,11.271,400000.0
2009-01-07 03:56:00,11.303,11.321,11.215,11.311,350000.0
2009-01-07 03:57:00,11.332,11.343,11.232,11.254,650000.0
2009-01-07 03:58:00,11.313,11.338,11.231,11.319,400000.0
2009-01-07 03:59:00,11.341,11.341,11.232,11.263,500000.0
2009-01-07 04:00:00,11.196,11.314,11.149,11.314,400000.0
2009-01-07 04:01:00,11.336,11.351,11.261,11.293,350000.0
2009-01-07 04:02:00,11.311,11.366,11.235,11.265,400000.0
2009-01-07 04:03:00,11.329,11.329,11.229,11.229,100000.0
2009-01-07 04:04:00,11.328,11.333,11.211,11.32,400000.0
2009-01-07 04:05:00,11.314,11.33,11.213,11.225,600000.0
2009-01-07 04:06:00,11.241,11.332,11.189,11.189,550000.0
2009-01-07 04:07:00,11.326,11.326,11.303,11.303,100000.0
2009-01-07 04:08:00,11.319,11.319,11.234,11.271,400000.0
2009-01-07 04:09:00,11.274,11.332,11.214,11.332,800000.0
2009-01-07 04:10:00,11.306,11.322,11.162,11.308,550000.0
2009-01-07 04:11:00,11.337,11.337,11.28,11.284,300000.0
2009-01-07 04:13:00,11.217,11.325,11.192,11.196,450000.0
2009-01-07 04:14:00,11.23,11.364,11.23,11.354,350000.0
2009-01-07 04:15:00,11.229,11.362,11.226,11.316,550000.0
2009-01-07 04:16:00,11.224,11.319,11.224,11.319,350000.0
2009-01-07 04:17:00,11.261,11.329,11.192,11.278,300000.0
2009-01-07 04:19:00,11.304,11.304,11.234,11.234,150000.0
2009-01-07 04:20:00,11.275,11.328,11.208,11.286,300000.0
2009-01-07 04:21:00,11.33,11.33,11.33,11.33,500000.0
2009-01-07 04:22:00,11.302,11.322,11.189,11.291,500000.0
2009-01-07 04:23:00,11.333,11.35,11.228,11.339,350000.0
2009-01-07 04:24:00,11.256,11.337,11.192,11.277,450000.0
2009-01-07 04:25:00,11.182,11.182,11.182,11.182,50000.0
2009-01-07 04:26:00,11.257,11.338,11.213,11.338,150000.0
2009-01-07 04:27:00,11.208,11.301,11.208,11.301,100000.0
2009-01-07 04:28:00,11.304,11.372,11.218,11.275,350000.0
2009-01-07 04:29:00,11.323,11.323,11.178,11.178,350000.0
2009-01-07 04:30:00,11.255,11.321,11.207,11.207,300000.0
2009-01-07 04:31:00,11.307,11.335,11.228,11.228,350000.0
2009-01-07 04:32:00,11.214,11.28,11.214,11.28,100000.0
2009-01-07 04:33:00,11.3,11.357,11.244,11.318,550000.0
2009-01-07 04:34:00,11.255,11.317,11.255,11.317,100000.0
2009-01-07 04:35:00,11.203,11.323,11.17,11.206,450000.0
2009-01-07 04:36:00,11.244,11.332,11.241,11.302,200000.0
2009-01-07 04:37:00,11.289,11.305,11.162,11.286,450000.0
2009-01-07 04:38:00,11.242,11.242,11.242,11.242,50000.0
2009-01-07 04:39:00,11.294,11.345,11.201,11.201,300000.0
2009-01-07 04:40:00,11.285,11.318,11.172,11.318,450000.0
2009-01-07 04:41:00,11.291,11.318,11.283,11.283,200000.0
2009-01-07 04:42:00,11.27,11.27,11.147,11.147,400000.0
2009-01-07 04:44:00,11.268,11.285,11.267,11.267,200000.0
2009-01-07 04:45:00,11.302,11.326,11.187,11.293,450000.0
2009-01-07 04:47:00,11.262,11.275,11.135,11.271,450000.0
2009-01-07 04:48:00,11.266,11.319,11.247,11.27,350000.0
2009-01-07 04:49:00,11.311,11.311,11.132,11.304,500000.0
2009-01-07 04:50:00,11.264,11.294,11.186,11.283,500000.0
2009-01-07 04:51:00,11.306,11.306,11.306,11.306,100000.0
2009-01-07 04:52:00,11.316,11.316,11.278,11.278,100000.0
2009-01-07 04:53:00,11.282,11.327,11.282,11.304,200000.0
2009-01-07 04:54:00,11.305,11.305,11.216,11.216,100000.0
2009-01-07 04:55:00,11.288,11.288,11.149,11.285,400000.0
2009-01-07 04:56:00,11.196,11.223,11.196,11.223,100000.0
2009-01-07 04:57:00,11.3,11.3,11.205,11.266,250000.0
2009-01-07 04:58:00,11.244,11.324,11.243,11.288,450000.0
2009-01-07 04:59:00,11.241,11.29,11.186,11.186,250000.0
2009-01-07 05:00:00,11.241,11.309,11.169,11.254,1100000.0
2009-01-07 05:01:00,11.295,11.312,11.225,11.275,300000.0
2009-01-07 05:02:00,11.254,11.283,11.254,11.283,150000.0
2009-01-07 05:04:00,11.317,11.317,11.167,11.297,650000.0
2009-01-07 05:06:00,11.265,11.265,11.229,11.229,150000.0
2009-01-07 05:07:00,11.304,11.31,11.238,11.31,350000.0
2009-01-07 05:08:00,11.28,11.319,11.241,11.266,450000.0
2009-01-07 05:09:00,11.335,11.335,11.193,11.279,350000.0
2009-01-07 05:10:00,11.201,11.304,11.149,11.304,500000.0
2009-01-07 05:11:00,11.284,11.334,11.175,11.257,350000.0
2009-01-07 05:12:00,11.189,11.319,11.125,11.319,600000.0
2009-01-07 05:13:00,11.321,11.331,11.193,11.331,700000.0
2009-01-07 05:14:00,11.323,11.33,11.186,11.33,350000.0
2009-01-07 05:15:00,11.173,11.292,11.173,11.292,200000.0
2009-01-07 05:16:00,11.258,11.349,11.199,11.199,400000.0
2009-01-07 05:17:00,11.304,11.326,11.19,11.301,700000.0
2009-01-07 05:18:00,11.319,11.335,11.192,11.335,500000.0
2009-01-07 05:19:00,11.339,11.339,11.23,11.271,400000.0
2009-01-07 05:20:00,11.225,11.305,11.173,11.256,500000.0
2009-01-07 05:21:00,11.31,11.315,11.217,11.315,250000.0
2009-01-07 05:22:00,11.336,11.336,11.201,11.261,500000.0
2009-01-07 05:23:00,11.328,11.384,11.223,11.226,650000.0
2009-01-07 05:24:00,11.28,11.31,11.22,11.259,250000.0
2009-01-07 05:25:00,11.247,11.333,11.232,11.304,550000.0
2009-01-07 05:26:00,11.294,11.294,11.234,11.234,150000.0
2009-01-07 05:29:00,11.241,11.293,11.163,11.218,350000.0
2009-01-07 05:30:00,11.267,11.355,11.258,11.26,450000.0
2009-01-07 05:31:00,11.311,11.314,11.228,11.314,400000.0
2009-01-07 05:32:00,11.291,11.291,11.176,11.232,400000.0
2009-01-07 05:33:00,11.228,11.303,11.228,11.303,300000.0
2009-01-07 05:34:00,11.32,11.32,11.204,11.211,550000.0
2009-01-07 05:35:00,11.308,11.363,11.207,11.207,350000.0
2009-01-07 05:36:00,11.244,11.289,11.183,11.183,300000.0
2009-01-07 05:37:00,11.167,11.22,11.167,11.22,100000.0
2009-01-07 05:38:00,11.275,11.283,11.149,11.202,400000.0
2009-01-07 05:39:00,11.194,11.194,11.173,11.173,100000.0
2009-01-07 05:40:00,11.289,11.291,11.177,11.267,450000.0
2009-01-07 05:41:00,11.215,11.303,11.215,11.303,250000.0
2009-01-07 05:42:00,11.308,11.308,11.159,11.286,350000.0
2009-01-07 05:43:00,11.203,11.312,11.203,11.289,500000.0
2009-01-07 05:44:00,11.301,11.301,11.286,11.3,150000.0
2009-01-07 05:45:00,11.293,11.293,11.201,11.201,100000.0
2009-01-07 05:46:00,11.212,11.32,11.188,11.319,550000.0
2009-01-07 05:47:00,11.3,11.3,11.168,11.168,100000.0
2009-01-07 05:48:00,11.236,11.291,11.236,11.291,100000.0
2009-01-07 05:50:00,11.271,11.301,11.162,11.249,550000.0
2009-01-07 05:53:00,11.252,11.331,11.209,11.331,400000.0
2009-01-07 05:54:00,11.176,11.269,11.176,11.185,400000.0
2009-01-07 05:55:00,11.205,11.281,11.184,11.184,250000.0
2009-01-07 05:56:00,11.254,11.254,11.117,11.162,350000.0
2009-01-07 05:57:00,11.208,11.234,11.189,11.189,250000.0
2009-01-07 05:58:00,11.277,11.277,11.102,11.262,300000.0
2009-01-07 05:59:00,11.205,11.284,11.181,11.278,250000.0
2009-01-07 06:00:00,11.254,11.322,11.188,11.276,500000.0
2009-01-07 06:01:00,11.206,11.296,11.2,11.21,400000.0
2009-01-07 06:02:00,11.263,11.269,11.189,11.239,550000.0
2009-01-07 06:03:00,11.23,11.289,11.131,11.191,550000.0
2009-01-07 06:04:00,11.182,11.328,11.182,11.303,350000.0
2009-01-07 06:07:00,11.266,11.266,11.148,11.162,550000.0
2009-01-07 06:10:00,11.183,11.227,11.123,11.223,550000.0
2009-01-07 06:12:00,11.256,11.261,11.217,11.261,300000.0
2009-01-07 06:13:00,11.2,11.294,11.184,11.247,550000.0
2009-01-07 06:14:00,11.165,11.259,11.165,11.178,250000.0
2009-01-07 06:15:00,11.193,11.256,11.152,11.152,400000.0
2009-01-07 06:19:00,11.154,11.265,11.136,11.265,450000.0
2009-01-07 06:20:00,11.26,11.28,11.168,11.252,500000.0
2009-01-07 06:22:00,11.234,11.263,11.171,11.263,450000.0
2009-01-07 06:23:00,11.206,11.323,11.206,11.29,450000.0
2009-01-07 06:24:00,11.172,11.269,11.172,11.269,150000.0
2009-01-07 06:25:00,11.216,11.227,11.096,11.144,450000.0
2009-01-07 06:26:00,11.276,11.276,11.223,11.223,100000.0
2009-01-07 06:27:00,11.235,11.249,11.107,11.235,450000.0
2009-01-07 06:28:00,11.161,11.252,11.161,11.247,400000.0
2009-01-07 06:30:00,11.212,11.304,11.134,11.268,550000.0
2009-01-07 06:31:00,11.15,11.251,11.13,11.157,400000.0
2009-01-07 06:32:00,11.25,11.25,11.133,11.142,300000.0
2009-01-07 06:33:00,11.171,11.279,11.171,11.2,250000.0
2009-01-07 06:34:00,11.179,11.244,11.167,11.193,400000.0
2009-01-07 06:35:00,11.163,11.322,11.163,11.252,450000.0
2009-01-07 06:36:00,11.199,11.286,11.14,11.209,450000.0
2009-01-07 06:37:00,11.22,11.277,11.162,11.207,400000.0
2009-01-07 06:39:00,11.146,11.264,11.097,11.264,950000.0
2009-01-07 06:40:00,11.265,11.301,11.122,11.251,450000.0
2009-01-07 06:41:00,11.256,11.256,11.124,11.153,350000.0
2009-01-07 06:42:00,11.227,11.269,11.161,11.209,350000.0
2009-01-07 06:43:00,11.229,11.278,11.17,11.2,550000.0
2009-01-07 06:44:00,11.2,11.288,11.164,11.164,350000.0
2009-01-07 06:45:00,11.225,11.263,11.137,11.137,250000.0
2009-01-07 06:46:00,11.193,11.286,11.157,11.233,550000.0
2009-01-07 06:47:00,11.145,11.29,11.145,11.146,550000.0
2009-01-07 06:48:00,11.231,11.231,11.076,11.091,500000.0
2009-01-07 06:49:00,11.193,11.278,11.149,11.21,800000.0
2009-01-07 06:50:00,11.257,11.324,11.189,11.248,500000.0
2009-01-07 06:51:00,11.232,11.265,11.137,11.265,400000.0
2009-01-07 06:52:00,11.176,11.274,11.176,11.223,350000.0
2009-01-07 06:53:00,11.245,11.295,11.18,11.2,550000.0
2009-01-07 06:54:00,11.237,11.295,11.137,11.195,500000.0
2009-01-07 06:55:00,11.26,11.284,11.162,11.228,550000.0
2009-01-07 06:56:00,11.192,11.269,11.141,11.173,550000.0
2009-01-07 06:57:00,11.156,11.272,11.13,11.229,550000.0
2009-01-07 06:58:00,11.24,11.254,11.133,11.133,450000.0
2009-01-07 06:59:00,11.181,11.291,11.146,11.146,650000.0
2009-01-07 07:00:00,11.247,11.267,11.175,11.236,350000.0
2009-01-07 07:01:00,11.184,11.241,11.127,11.18,450000.0
2009-01-07 07:02:00,11.153,11.265,11.153,11.226,250000.0
2009-01-07 07:03:00,11.197,11.261,11.146,11.168,450000.0
2009-01-07 07:04:00,11.247,11.247,11.155,11.155,300000.0
2009-01-07 07:05:00,11.178,11.253,11.167,11.224,500000.0
2009-01-07 07:06:00,11.148,11.252,11.148,11.164,300000.0
2009-01-07 07:07:00,11.199,11.276,11.142,11.142,450000.0
2009-01-07 07:08:00,11.173,11.245,11.13,11.18,500000.0
2009-01-07 07:09:00,11.168,11.292,11.154,11.154,400000.0
2009-01-07 07:10:00,11.284,11.284,11.104,11.203,350000.0
2009-01-07 07:11:00,11.176,11.257,11.107,11.153,500000.0
2009-01-07 07:12:00,11.181,11.292,11.145,11.158,400000.0
2009-01-07 07:13:00,11.22,11.267,11.135,11.135,350000.0
2009-01-07 07:14:00,11.15,11.243,11.15,11.173,400000.0
2009-01-07 07:15:00,11.261,11.277,11.122,11.208,400000.0
2009-01-07 07:16:00,11.266,11.266,11.087,11.235,350000.0
2009-01-07 07:17:00,11.239,11.281,11.189,11.281,350000.0
2009-01-07 07:18:00,11.211,11.237,11.183,11.212,400000.0
2009-01-07 07:19:00,11.25,11.254,11.115,11.211,550000.0
2009-01-07 07:20:00,11.252,11.272,11.166,11.263,350000.0
2009-01-07 07:21:00,11.181,11.324,11.181,11.253,400000.0
2009-01-07 07:22:00,11.166,11.234,11.135,11.187,350000.0
2009-01-07 07:23:00,11.155,11.263,11.155,11.178,350000.0
2009-01-07 07:24:00,11.124,11.254,11.124,11.254,400000.0
2009-01-07 07:25:00,11.163,11.276,11.163,11.2,250000.0
2009-01-07 07:26:00,11.261,11.261,11.142,11.232,400000.0
2009-01-07 07:27:00,11.167,11.267,11.103,11.267,350000.0
2009-01-07 07:28:00,11.161,11.257,11.161,11.227,450000.0
2009-01-07 07:29:00,11.256,11.256,11.116,11.182,500000.0
2009-01-07 07:30:00,11.257,11.265,11.149,11.149,500000.0
2009-01-07 07:31:00,11.181,11.263,11.159,11.263,550000.0
2009-01-07 07:32:00,11.261,11.293,11.159,11.268,450000.0
2009-01-07 07:33:00,11.286,11.306,11.189,11.189,350000.0
2009-01-07 07:34:00,11.181,11.297,11.125,11.179,450000.0
2009-01-07 07:35:00,11.318,11.318,11.175,11.205,500000.0
2009-01-07 07:36:00,11.293,11.293,11.19,11.23,350000.0
2009-01-07 07:37:00,11.235,11.283,11.177,11.191,500000.0
2009-01-07 07:38:00,11.297,11.329,11.222,11.222,500000.0
2009-01-07 07:39:00,11.261,11.302,11.158,11.291,400000.0
2009-01-07 07:40:00,11.222,11.324,11.172,11.248,400000.0
2009-01-07 07:41:00,11.27,11.27,11.185,11.252,250000.0
2009-01-07 07:42:00,11.327,11.352,11.209,11.23,350000.0
2009-01-07 07:43:00,11.28,11.28,11.204,11.237,400000.0
2009-01-07 07:44:00,11.303,11.336,11.23,11.23,550000.0
2009-01-07 07:45:00,11.312,11.354,11.262,11.262,350000.0
2009-01-07 07:46:00,11.211,11.329,11.21,11.316,350000.0
2009-01-07 07:47:00,11.296,11.319,11.2,11.3,350000.0
2009-01-07 07:48:00,11.208,11.343,11.208,11.263,550000.0
2009-01-07 07:49:00,11.323,11.398,11.235,11.315,550000.0
2009-01-07 07:50:00,11.299,11.299,11.168,11.237,400000.0
2009-01-07 07:51:00,11.292,11.351,11.226,11.341,450000.0
2009-01-07 07:52:00,11.278,11.291,11.153,11.202,500000.0
2009-01-07 07:53:00,11.305,11.329,11.217,11.283,500000.0
2009-01-07 07:54:00,11.191,11.298,11.191,11.298,350000.0
2009-01-07 07:55:00,11.277,11.334,11.208,11.298,350000.0
2009-01-07 07:56:00,11.281,11.307,11.179,11.307,550000.0
2009-01-07 07:57:00,11.196,11.263,11.184,11.201,250000.0
2009-01-07 07:58:00,11.204,11.287,11.16,11.224,500000.0
2009-01-07 07:59:00,11.285,11.293,11.178,11.281,400000.0
2009-01-07 08:00:00,11.192,11.298,11.192,11.255,350000.0
2009-01-07 08:01:00,11.261,11.299,11.184,11.299,350000.0
2009-01-07 08:02:00,11.142,11.276,11.129,11.249,550000.0
2009-01-07 08:03:00,11.235,11.254,11.115,11.145,450000.0
2009-01-07 08:04:00,11.251,11.251,11.154,11.163,350000.0
2009-01-07 08:05:00,11.197,11.301,11.156,11.262,500000.0
2009-01-07 08:06:00,11.26,11.292,11.192,11.278,400000.0
2009-01-07 08:07:00,11.288,11.288,11.184,11.262,450000.0
2009-01-07 08:08:00,11.217,11.307,11.176,11.307,400000.0
2009-01-07 08:09:00,11.286,11.286,11.16,11.254,400000.0
2009-01-07 08:10:00,11.29,11.305,11.184,11.221,400000.0
2009-01-07 08:11:00,11.253,11.287,11.174,11.229,400000.0
2009-01-07 08:12:00,11.269,11.283,11.211,11.24,400000.0
2009-01-07 08:13:00,11.175,11.296,11.175,11.209,350000.0
2009-01-07 08:14:00,11.279,11.308,11.159,11.308,400000.0
2009-01-07 08:15:00,11.26,11.315,11.192,11.192,400000.0
2009-01-07 08:16:00,11.292,11.292,11.092,11.215,550000.0
2009-01-07 08:17:00,11.22,11.258,11.148,11.23,400000.0
2009-01-07 08:18:00,11.303,11.303,11.228,11.285,350000.0
2009-01-07 08:19:00,11.235,11.283,11.164,11.283,400000.0
2009-01-07 08:20:00,11.178,11.282,11.168,11.268,400000.0
2009-01-07 08:21:00,11.265,11.276,11.167,11.276,400000.0
2009-01-07 08:22:00,11.201,11.303,11.201,11.303,250000.0
2009-01-07 08:23:00,11.21,11.34,11.189,11.266,350000.0
2009-01-07 08:24:00,11.227,11.308,11.226,11.226,350000.0
2009-01-07 08:25:00,11.265,11.269,11.186,11.218,400000.0
2009-01-07 08:26:00,11.285,11.285,11.18,11.207,500000.0
2009-01-07 08:27:00,11.216,11.295,11.198,11.263,400000.0
2009-01-07 08:28:00,11.236,11.255,11.167,11.218,450000.0
2009-01-07 08:29:00,11.228,11.296,11.228,11.229,400000.0
2009-01-07 08:30:00,11.173,11.296,11.171,11.296,500000.0
2009-01-07 08:31:00,11.295,11.31,11.198,11.214,450000.0
2009-01-07 08:32:00,11.22,11.313,11.187,11.313,400000.0
2009-01-07 08:33:00,11.195,11.329,11.195,11.296,450000.0
2009-01-07 08:34:00,11.25,11.289,11.157,11.289,450000.0
2009-01-07 08:35:00,11.303,11.331,11.214,11.219,550000.0
2009-01-07 08:36:00,11.185,11.242,11.18,11.18,350000.0
2009-01-07 08:37:00,11.228,11.333,11.207,11.231,350000.0
2009-01-07 08:38:00,11.197,11.287,11.161,11.266,550000.0
2009-01-07 08:39:00,11.298,11.328,11.235,11.325,250000.0
2009-01-07 08:40:00,11.306,11.306,11.179,11.286,350000.0
2009-01-07 08:41:00,11.188,11.268,11.136,11.17,350000.0
2009-01-07 08:42:00,11.273,11.28,11.157,11.261,350000.0
2009-01-07 08:43:00,11.212,11.308,11.212,11.269,350000.0
2009-01-07 08:44:00,11.27,11.297,11.164,11.27,550000.0
2009-01-07 08:45:00,11.275,11.275,11.124,11.124,400000.0
2009-01-07 08:46:00,11.238,11.294,11.206,11.228,550000.0
2009-01-07 08:47:00,11.196,11.302,11.138,11.267,550000.0
2009-01-07 08:48:00,11.262,11.262,11.14,11.213,250000.0
2009-01-07 08:49:00,11.169,11.25,11.142,11.223,550000.0
2009-01-07 08:50:00,11.179,11.278,11.153,11.182,550000.0
2009-01-07 08:51:00,11.198,11.288,11.187,11.271,450000.0
2009-01-07 08:52:00,11.243,11.284,11.173,11.278,350000.0
2009-01-07 08:53:00,11.184,11.276,11.149,11.246,400000.0
2009-01-07 08:54:00,11.24,11.24,11.088,11.133,400000.0
2009-01-07 08:55:00,11.222,11.24,11.12,11.12,450000.0
2009-01-07 08:56:00,11.157,11.227,11.098,11.098,450000.0
2009-01-07 08:57:00,11.224,11.232,11.148,11.157,350000.0
2009-01-07 08:58:00,11.185,11.205,11.088,11.115,500000.0
2009-01-07 08:59:00,11.207,11.235,11.166,11.209,400000.0
2009-01-07 09:00:00,11.24,11.24,11.123,11.177,1500000.0
2009-01-07 09:01:00,11.212,11.212,11.12,11.205,1250000.0
2009-01-07 09:02:00,11.133,11.239,11.116,11.116,500000.0
2009-01-07 09:03:00,11.181,11.227,11.118,11.216,350000.0
2009-01-07 09:04:00,11.186,11.244,11.149,11.156,450000.0
2009-01-07 09:05:00,11.181,11.242,11.093,11.199,400000.0
2009-01-07 09:06:00,11.197,11.215,11.104,11.141,450000.0
2009-01-07 09:07:00,11.176,11.2,11.112,11.116,350000.0
2009-01-07 09:08:00,11.192,11.263,11.128,11.178,550000.0
2009-01-07 09:09:00,11.212,11.234,11.119,11.23,350000.0
2009-01-07 09:10:00,11.129,11.225,11.089,11.16,450000.0
2009-01-07 09:11:00,11.189,11.22,11.116,11.162,1900000.0
2009-01-07 09:12:00,11.166,11.256,11.133,11.191,550000.0
2009-01-07 09:13:00,11.171,11.213,11.059,11.198,550000.0
2009-01-07 09:14:00,11.113,11.206,11.113,11.166,400000.0
2009-01-07 09:15:00,11.191,11.191,11.074,11.139,850000.0
2009-01-07 09:16:00,11.172,11.213,11.114,11.213,500000.0
2009-01-07 09:17:00,11.235,11.235,11.079,11.18,550000.0
2009-01-07 09:18:00,11.204,11.204,11.053,11.202,500000.0
2009-01-07 09:19:00,11.234,11.239,11.115,11.145,500000.0
2009-01-07 09:20:00,11.174,11.229,11.147,11.218,350000.0
2009-01-07 09:21:00,11.205,11.205,11.104,11.104,450000.0
2009-01-07 09:22:00,11.202,11.206,11.095,11.121,400000.0
2009-01-07 09:23:00,11.197,11.212,11.094,11.212,400000.0
2009-01-07 09:24:00,11.191,11.259,11.184,11.184,350000.0
2009-01-07 09:25:00,11.18,11.278,11.142,11.266,500000.0
2009-01-07 09:26:00,11.149,11.21,11.072,11.21,350000.0
2009-01-07 09:27:00,11.222,11.274,11.122,11.188,550000.0
2009-01-07 09:28:00,11.168,11.248,11.141,11.164,1550000.0
2009-01-07 09:29:00,11.141,11.235,11.141,11.172,400000.0
2009-01-07 09:30:00,11.176,11.251,11.131,11.17,450000.0
2009-01-07 09:31:00,11.257,11.257,11.172,11.181,350000.0
2009-01-07 09:32:00,11.134,11.268,11.102,11.158,350000.0
2009-01-07 09:33:00,11.184,11.194,11.114,11.117,400000.0
2009-01-07 09:34:00,11.135,11.249,11.081,11.127,1950000.0
2009-01-07 09:35:00,11.282,11.282,11.166,11.201,350000.0
2009-01-07 09:36:00,11.267,11.267,11.118,11.185,550000.0
2009-01-07 09:37:00,11.252,11.252,11.196,11.248,250000.0
2009-01-07 09:38:00,11.225,11.276,11.183,11.238,550000.0
2009-01-07 09:39:00,11.217,11.299,11.174,11.174,550000.0
2009-01-07 09:40:00,11.245,11.287,11.156,11.287,500000.0
2009-01-07 09:41:00,11.189,11.243,11.11,11.11,450000.0
2009-01-07 09:42:00,11.258,11.291,11.182,11.291,350000.0
2009-01-07 09:43:00,11.244,11.303,11.184,11.284,550000.0
2009-01-07 09:44:00,11.16,11.293,11.154,11.293,400000.0
2009-01-07 09:45:00,11.252,11.316,11.164,11.286,350000.0
2009-01-07 09:46:00,11.279,11.314,11.167,11.267,550000.0
2009-01-07 09:47:00,11.263,11.312,11.165,11.312,400000.0
2009-01-07 09:48:00,11.265,11.285,11.174,11.213,450000.0
2009-01-07 09:49:00,11.341,11.341,11.22,11.273,400000.0
2009-01-07 09:50:00,11.267,11.33,11.199,11.203,350000.0
2009-01-07 09:51:00,11.347,11.347,11.227,11.227,400000.0
2009-01-07 09:52:00,11.289,11.337,11.182,11.288,400000.0
2009-01-07 09:53:00,11.273,11.328,11.191,11.288,450000.0
2009-01-07 09:54:00,11.27,11.37,11.234,11.319,750000.0
2009-01-07 09:55:00,11.301,11.409,11.286,11.369,550000.0
2009-01-07 09:56:00,11.322,11.363,11.261,11.328,450000.0
2009-01-07 09:57:00,11.296,11.374,11.249,11.33,450000.0
2009-01-07 09:58:00,11.297,11.341,11.263,11.269,400000.0
2009-01-07 09:59:00,11.26,11.372,11.26,11.352,350000.0
2009-01-07 10:00:00,11.338,11.338,11.242,11.251,350000.0
2009-01-07 10:01:00,11.251,11.338,11.246,11.337,500000.0
2009-01-07 10:02:00,11.343,11.347,11.258,11.258,400000.0
2009-01-07 10:03:00,11.314,11.377,11.277,11.28,500000.0
2009-01-07 10:04:00,11.263,11.375,11.263,11.29,400000.0
2009-01-07 10:05:00,11.304,11.333,11.249,11.249,350000.0
2009-01-07 10:06:00,11.217,11.286,11.213,11.254,450000.0
2009-01-07 10:07:00,11.343,11.343,11.24,11.318,400000.0
2009-01-07 10:08:00,11.337,11.337,11.199,11.267,550000.0
2009-01-07 10:09:00,11.233,11.319,11.224,11.246,350000.0
2009-01-07 10:10:00,11.307,11.327,11.201,11.201,650000.0
2009-01-07 10:11:00,11.343,11.343,11.218,11.33,400000.0
2009-01-07 10:12:00,11.304,11.317,11.197,11.197,400000.0
2009-01-07 10:13:00,11.24,11.305,11.195,11.258,350000.0
2009-01-07 10:14:00,11.267,11.333,11.249,11.273,550000.0
2009-01-07 10:15:00,11.223,11.347,11.167,11.265,350000.0
2009-01-07 10:16:00,11.302,11.302,11.181,11.196,550000.0
2009-01-07 10:17:00,11.324,11.324,11.195,11.197,500000.0
2009-01-07 10:18:00,11.34,11.34,11.216,11.332,300000.0
2009-01-07 10:19:00,11.328,11.328,11.185,11.325,550000.0
2009-01-07 10:20:00,11.2,11.287,11.17,11.273,350000.0
2009-01-07 10:21:00,11.287,11.303,11.175,11.275,350000.0
2009-01-07 10:22:00,11.302,11.345,11.233,11.345,500000.0
2009-01-07 10:23:00,11.345,11.345,11.208,11.345,400000.0
2009-01-07 10:24:00,11.278,11.355,11.244,11.355,500000.0
2009-01-07 10:25:00,11.309,11.309,11.189,11.232,500000.0
2009-01-07 10:26:00,11.224,11.318,11.182,11.318,350000.0
2009-01-07 10:27:00,11.307,11.368,11.267,11.268,400000.0
2009-01-07 10:28:00,11.28,11.322,11.176,11.257,600000.0
2009-01-07 10:29:00,11.292,11.339,11.204,11.273,350000.0
2009-01-07 10:30:00,11.315,11.317,11.252,11.252,400000.0
2009-01-07 10:31:00,11.336,11.339,11.217,11.271,550000.0
2009-01-07 10:32:00,11.287,11.334,11.208,11.334,650000.0
2009-01-07 10:33:00,11.22,11.319,11.22,11.22,450000.0
2009-01-07 10:34:00,11.23,11.302,11.19,11.232,450000.0
2009-01-07 10:35:00,11.259,11.266,11.177,11.229,250000.0
2009-01-07 10:36:00,11.18,11.264,11.169,11.263,350000.0
2009-01-07 10:37:00,11.249,11.351,11.232,11.306,400000.0
2009-01-07 10:38:00,11.284,11.331,11.183,11.302,550000.0
2009-01-07 10:39:00,11.233,11.348,11.218,11.33,350000.0
2009-01-07 10:40:00,11.25,11.361,11.216,11.288,550000.0
2009-01-07 10:41:00,11.338,11.348,11.188,11.247,400000.0
2009-01-07 10:42:00,11.293,11.373,11.23,11.268,400000.0
2009-01-07 10:43:00,11.261,11.31,11.194,11.249,500000.0
2009-01-07 10:44:00,11.31,11.357,11.262,11.264,550000.0
2009-01-07 10:45:00,11.189,11.263,11.187,11.247,350000.0
2009-01-07 10:46:00,11.217,11.346,11.215,11.215,600000.0
2009-01-07 10:47:00,11.296,11.336,11.238,11.238,400000.0
2009-01-07 10:48:00,11.361,11.393,11.243,11.316,500000.0
2009-01-07 10:49:00,11.25,11.351,11.25,11.334,500000.0
2009-01-07 10:50:00,11.381,11.381,11.201,11.24,450000.0
2009-01-07 10:51:00,11.284,11.391,11.268,11.391,350000.0
2009-01-07 10:52:00,11.272,11.377,11.247,11.298,550000.0
2009-01-07 10:53:00,11.372,11.372,11.275,11.36,350000.0
2009-01-07 10:54:00,11.317,11.332,11.189,11.332,400000.0
2009-01-07 10:55:00,11.26,11.343,11.208,11.343,400000.0
2009-01-07 10:56:00,11.301,11.367,11.23,11.314,450000.0
2009-01-07 10:57:00,11.339,11.371,11.28,11.28,400000.0
2009-01-07 10:58:00,11.34,11.393,11.271,11.376,450000.0
2009-01-07 10:59:00,11.36,11.416,11.275,11.317,350000.0
2009-01-07 11:00:00,11.276,11.361,11.233,11.265,400000.0
2009-01-07 11:01:00,11.221,11.344,11.221,11.311,550000.0
2009-01-07 11:02:00,11.329,11.341,11.221,11.301,350000.0
2009-01-07 11:03:00,11.228,11.333,11.228,11.265,400000.0
2009-01-07 11:04:00,11.377,11.413,11.267,11.379,500000.0
2009-01-07 11:05:00,11.302,11.348,11.264,11.341,400000.0
2009-01-07 11:06:00,11.269,11.321,11.231,11.321,400000.0
2009-01-07 11:07:00,11.231,11.31,11.2,11.31,400000.0
2009-01-07 11:08:00,11.211,11.349,11.202,11.289,500000.0
2009-01-07 11:09:00,11.276,11.381,11.216,11.347,500000.0
2009-01-07 11:10:00,11.217,11.365,11.217,11.293,450000.0
2009-01-07 11:11:00,11.262,11.343,11.206,11.331,400000.0
2009-01-07 11:12:00,11.242,11.388,11.212,11.233,600000.0
2009-01-07 11:13:00,11.303,11.342,11.264,11.315,500000.0
2009-01-07 11:14:00,11.339,11.36,11.237,11.252,350000.0
2009-01-07 11:15:00,11.286,11.34,11.234,11.307,400000.0
2009-01-07 11:16:00,11.331,11.348,11.198,11.291,550000.0
2009-01-07 11:17:00,11.359,11.371,11.219,11.345,700000.0
2009-01-07 11:18:00,11.307,11.349,11.198,11.246,400000.0
2009-01-07 11:19:00,11.279,11.307,11.241,11.241,450000.0
2009-01-07 11:20:00,11.29,11.323,11.219,11.323,500000.0
2009-01-07 11:21:00,11.23,11.33,11.166,11.166,450000.0
2009-01-07 11:22:00,11.234,11.31,11.234,11.292,500000.0
2009-01-07 11:23:00,11.198,11.317,11.192,11.317,400000.0
2009-01-07 11:24:00,11.225,11.282,11.177,11.209,400000.0
2009-01-07 11:25:00,11.244,11.351,11.244,11.351,350000.0
2009-01-07 11:26:00,11.26,11.317,11.193,11.248,550000.0
2009-01-07 11:27:00,11.356,11.358,11.211,11.343,450000.0
2009-01-07 11:28:00,11.233,11.343,11.225,11.343,500000.0
2009-01-07 11:29:00,11.245,11.334,11.196,11.334,600000.0
2009-01-07 11:30:00,11.265,11.34,11.247,11.251,400000.0
2009-01-07 11:31:00,11.314,11.321,11.195,11.316,550000.0
2009-01-07 11:32:00,11.351,11.351,11.247,11.306,650000.0
2009-01-07 11:33:00,11.225,11.388,11.225,11.29,550000.0
2009-01-07 11:34:00,11.201,11.336,11.196,11.3,450000.0
2009-01-07 11:35:00,11.304,11.304,11.206,11.276,400000.0
2009-01-07 11:36:00,11.22,11.33,11.207,11.216,400000.0
2009-01-07 11:37:00,11.243,11.298,11.183,11.298,450000.0
2009-01-07 11:38:00,11.239,11.392,11.227,11.227,400000.0
2009-01-07 11:39:00,11.354,11.354,11.226,11.329,550000.0
2009-01-07 11:40:00,11.332,11.365,11.268,11.268,500000.0
2009-01-07 11:41:00,11.327,11.358,11.208,11.344,400000.0
2009-01-07 11:42:00,11.24,11.363,11.24,11.328,350000.0
2009-01-07 11:43:00,11.339,11.352,11.238,11.291,550000.0
2009-01-07 11:44:00,11.301,11.349,11.199,11.312,550000.0
2009-01-07 11:45:00,11.286,11.346,11.23,11.339,350000.0
2009-01-07 11:46:00,11.306,11.339,11.231,11.26,350000.0
2009-01-07 11:47:00,11.356,11.361,11.262,11.272,400000.0
2009-01-07 11:48:00,11.291,11.352,11.238,11.248,550000.0
2009-01-07 11:49:00,11.268,11.358,11.204,11.323,400000.0
2009-01-07 11:50:00,11.363,11.38,11.249,11.267,350000.0
2009-01-07 11:51:00,11.304,11.35,11.22,11.22,450000.0
2009-01-07 11:52:00,11.252,11.372,11.252,11.279,500000.0
2009-01-07 11:53:00,11.25,11.297,11.233,11.233,500000.0
2009-01-07 11:54:00,11.211,11.369,11.211,11.331,650000.0
2009-01-07 11:55:00,11.348,11.348,11.217,11.221,400000.0
2009-01-07 11:56:00,11.232,11.351,11.211,11.282,400000.0
2009-01-07 11:57:00,11.305,11.35,11.22,11.222,550000.0
2009-01-07 11:58:00,11.346,11.346,11.242,11.305,450000.0
2009-01-07 11:59:00,11.294,11.294,11.162,11.178,550000.0
2009-01-07 12:00:00,11.254,11.341,11.231,11.341,450000.0
2009-01-07 12:01:00,11.361,11.361,11.24,11.336,500000.0
2009-01-07 12:02:00,11.311,11.311,11.199,11.228,500000.0
2009-01-07 12:03:00,11.224,11.39,11.224,11.362,450000.0
2009-01-07 12:04:00,11.251,11.342,11.213,11.242,550000.0
2009-01-07 12:05:00,11.265,11.319,11.202,11.276,450000.0
2009-01-07 12:06:00,11.296,11.329,11.207,11.212,400000.0
2009-01-07 12:07:00,11.207,11.329,11.205,11.21,350000.0
2009-01-07 12:08:00,11.325,11.335,11.223,11.235,500000.0
2009-01-07 12:09:00,11.255,11.341,11.228,11.341,550000.0
2009-01-07 12:10:00,11.336,11.336,11.262,11.303,350000.0
2009-01-07 12:11:00,11.233,11.281,11.19,11.231,350000.0
2009-01-07 12:12:00,11.199,11.308,11.179,11.296,550000.0
2009-01-07 12:13:00,11.342,11.342,11.231,11.336,350000.0
2009-01-07 12:15:00,11.344,11.351,11.253,11.332,350000.0
2009-01-07 12:16:00,11.251,11.289,11.197,11.289,500000.0
2009-01-07 12:19:00,11.268,11.327,11.217,11.224,550000.0
2009-01-07 12:20:00,11.327,11.357,11.269,11.269,350000.0
2009-01-07 12:21:00,11.356,11.386,11.286,11.286,450000.0
2009-01-07 12:22:00,11.272,11.349,11.221,11.297,450000.0
2009-01-07 12:23:00,11.347,11.347,11.228,11.295,550000.0
2009-01-07 12:24:00,11.27,11.347,11.167,11.294,500000.0
2009-01-07 12:25:00,11.344,11.358,11.277,11.277,450000.0
2009-01-07 12:26:00,11.326,11.35,11.269,11.292,350000.0
2009-01-07 12:27:00,11.293,11.338,11.155,11.338,500000.0
2009-01-07 12:28:00,11.218,11.329,11.218,11.231,350000.0
2009-01-07 12:29:00,11.311,11.372,11.251,11.289,400000.0
2009-01-07 12:30:00,11.247,11.335,11.21,11.335,400000.0
2009-01-07 12:31:00,11.277,11.302,11.246,11.29,350000.0
2009-01-07 12:32:00,11.181,11.302,11.18,11.296,450000.0
2009-01-07 12:33:00,11.209,11.342,11.209,11.289,450000.0
2009-01-07 12:34:00,11.247,11.312,11.18,11.294,350000.0
2009-01-07 12:35:00,11.241,11.347,11.224,11.276,600000.0
2009-01-07 12:36:00,11.321,11.385,11.252,11.328,550000.0
2009-01-07 12:37:00,11.347,11.368,11.258,11.323,400000.0
2009-01-07 12:38:00,11.229,11.344,11.221,11.344,400000.0
2009-01-07 12:39:00,11.292,11.353,11.218,11.265,550000.0
2009-01-07 12:40:00,11.188,11.321,11.188,11.244,450000.0
2009-01-07 12:41:00,11.318,11.323,11.204,11.288,450000.0
2009-01-07 12:43:00,11.351,11.383,11.231,11.231,350000.0
2009-01-07 12:44:00,11.234,11.3,11.192,11.251,350000.0
2009-01-07 12:45:00,11.214,11.355,11.211,11.238,400000.0
2009-01-07 12:46:00,11.243,11.379,11.243,11.287,400000.0
2009-01-07 12:47:00,11.268,11.323,11.238,11.312,350000.0
2009-01-07 12:48:00,11.275,11.313,11.21,11.27,500000.0
2009-01-07 12:49:00,11.252,11.34,11.211,11.268,400000.0
2009-01-07 12:50:00,11.21,11.315,11.185,11.315,450000.0
2009-01-07 12:51:00,11.269,11.342,11.205,11.205,450000.0
2009-01-07 12:52:00,11.326,11.375,11.243,11.26,350000.0
2009-01-07 12:53:00,11.216,11.337,11.192,11.337,400000.0
2009-01-07 12:54:00,11.275,11.342,11.222,11.325,400000.0
2009-01-07 12:55:00,11.327,11.365,11.244,11.29,400000.0
2009-01-07 12:56:00,11.351,11.351,11.223,11.346,450000.0
2009-01-07 12:57:00,11.296,11.329,11.225,11.296,400000.0
2009-01-07 12:58:00,11.229,11.339,11.188,11.339,400000.0
2009-01-07 12:59:00,11.223,11.339,11.223,11.267,350000.0
2009-01-07 13:00:00,11.226,11.355,11.226,11.302,550000.0
2009-01-07 13:01:00,11.313,11.319,11.211,11.319,400000.0
2009-01-07 13:02:00,11.23,11.341,11.23,11.341,350000.0
2009-01-07 13:03:00,11.341,11.351,11.228,11.343,350000.0
2009-01-07 13:04:00,11.288,11.345,11.231,11.329,450000.0
2009-01-07 13:05:00,11.294,11.371,11.222,11.329,400000.0
2009-01-07 13:06:00,11.353,11.353,11.209,11.275,450000.0
2009-01-07 13:07:00,11.293,11.362,11.261,11.362,450000.0
2009-01-07 13:08:00,11.296,11.353,11.227,11.34,350000.0
2009-01-07 13:09:00,11.319,11.354,11.211,11.23,400000.0
2009-01-07 13:10:00,11.222,11.382,11.222,11.367,500000.0
2009-01-07 13:11:00,11.319,11.334,11.239,11.291,400000.0
2009-01-07 13:12:00,11.35,11.352,11.219,11.298,350000.0
2009-01-07 13:13:00,11.279,11.359,11.221,11.344,550000.0
2009-01-07 13:14:00,11.2,11.347,11.2,11.3,400000.0
2009-01-07 13:15:00,11.323,11.343,11.251,11.259,450000.0
2009-01-07 13:16:00,11.343,11.343,11.194,11.287,500000.0
2009-01-07 13:17:00,11.244,11.379,11.244,11.287,450000.0
2009-01-07 13:18:00,11.361,11.361,11.24,11.278,350000.0
2009-01-07 13:19:00,11.348,11.374,11.249,11.28,700000.0
2009-01-07 13:20:00,11.292,11.373,11.213,11.264,800000.0
2009-01-07 13:21:00,11.302,11.378,11.237,11.359,400000.0
2009-01-07 13:22:00,11.235,11.404,11.235,11.293,550000.0
2009-01-07 13:23:00,11.359,11.383,11.267,11.294,450000.0
2009-01-07 13:24:00,11.289,11.364,11.289,11.34,350000.0
2009-01-07 13:25:00,11.22,11.376,11.22,11.34,450000.0
2009-01-07 13:26:00,11.246,11.401,11.246,11.274,300000.0
2009-01-07 13:28:00,11.253,11.344,11.25,11.25,400000.0
2009-01-07 13:29:00,11.334,11.376,11.242,11.35,400000.0
2009-01-07 13:30:00,11.363,11.363,11.268,11.356,450000.0
2009-01-07 13:31:00,11.344,11.382,11.251,11.346,550000.0
2009-01-07 13:32:00,11.352,11.37,11.284,11.339,400000.0
2009-01-07 13:33:00,11.323,11.386,11.241,11.296,350000.0
2009-01-07 13:34:00,11.253,11.404,11.253,11.366,700000.0
2009-01-07 13:35:00,11.305,11.396,11.276,11.316,550000.0
2009-01-07 13:36:00,11.274,11.379,11.259,11.353,650000.0
2009-01-07 13:37:00,11.245,11.379,11.245,11.365,400000.0
2009-01-07 13:38:00,11.245,11.379,11.245,11.372,350000.0
2009-01-07 13:39:00,11.319,11.429,11.314,11.314,600000.0
2009-01-07 13:40:00,11.221,11.337,11.216,11.337,350000.0
2009-01-07 13:41:00,11.253,11.359,11.244,11.262,400000.0
2009-01-07 13:42:00,11.292,11.339,11.245,11.248,350000.0
2009-01-07 13:43:00,11.37,11.377,11.238,11.286,750000.0
2009-01-07 13:44:00,11.232,11.357,11.196,11.357,450000.0
2009-01-07 13:45:00,11.283,11.392,11.247,11.356,350000.0
2009-01-07 13:46:00,11.321,11.366,11.239,11.351,350000.0
2009-01-07 13:47:00,11.372,11.372,11.276,11.33,400000.0
2009-01-07 13:48:00,11.352,11.352,11.299,11.348,350000.0
2009-01-07 13:49:00,11.297,11.34,11.246,11.246,350000.0
2009-01-07 13:50:00,11.242,11.37,11.242,11.268,550000.0
2009-01-07 13:51:00,11.285,11.356,11.243,11.356,350000.0
2009-01-07 13:52:00,11.336,11.353,11.257,11.257,400000.0
2009-01-07 13:53:00,11.339,11.348,11.238,11.307,400000.0
2009-01-07 13:54:00,11.274,11.365,11.2,11.334,400000.0
2009-01-07 13:55:00,11.363,11.363,11.24,11.354,350000.0
2009-01-07 13:56:00,11.244,11.295,11.194,11.293,500000.0
2009-01-07 13:57:00,11.328,11.347,11.201,11.289,400000.0
2009-01-07 13:58:00,11.35,11.35,11.199,11.212,750000.0
2009-01-07 13:59:00,11.343,11.343,11.227,11.327,350000.0
2009-01-07 14:00:00,11.255,11.382,11.216,11.318,600000.0
2009-01-07 14:01:00,11.322,11.323,11.217,11.323,400000.0
2009-01-07 14:02:00,11.336,11.338,11.213,11.329,350000.0
2009-01-07 14:03:00,11.281,11.355,11.274,11.344,350000.0
2009-01-07 14:04:00,11.244,11.369,11.238,11.369,400000.0
2009-01-07 14:05:00,11.367,11.379,11.226,11.379,400000.0
2009-01-07 14:06:00,11.284,11.375,11.272,11.277,450000.0
2009-01-07 14:07:00,11.371,11.394,11.267,11.394,350000.0
2009-01-07 14:08:00,11.31,11.391,11.258,11.364,400000.0
2009-01-07 14:09:00,11.361,11.361,11.23,11.269,400000.0
2009-01-07 14:10:00,11.303,11.373,11.232,11.372,400000.0
2009-01-07 14:11:00,11.361,11.376,11.255,11.285,500000.0
2009-01-07 14:12:00,11.264,11.323,11.264,11.286,350000.0
2009-01-07 14:14:00,11.289,11.37,11.289,11.298,350000.0
2009-01-07 14:15:00,11.328,11.351,11.249,11.294,350000.0
2009-01-07 14:16:00,11.323,11.323,11.229,11.298,500000.0
2009-01-07 14:17:00,11.292,11.387,11.269,11.33,400000.0
2009-01-07 14:18:00,11.311,11.368,11.267,11.288,400000.0
2009-01-07 14:19:00,11.345,11.345,11.178,11.196,700000.0
2009-01-07 14:20:00,11.353,11.371,11.251,11.331,500000.0
2009-01-07 14:21:00,11.386,11.386,11.252,11.309,400000.0
2009-01-07 14:22:00,11.364,11.364,11.264,11.341,400000.0
2009-01-07 14:23:00,11.329,11.36,11.229,11.285,450000.0
2009-01-07 14:24:00,11.326,11.362,11.242,11.325,400000.0
2009-01-07 14:25:00,11.296,11.361,11.274,11.339,450000.0
2009-01-07 14:26:00,11.362,11.373,11.269,11.342,300000.0
2009-01-07 14:27:00,11.326,11.35,11.237,11.293,400000.0
2009-01-07 14:28:00,11.359,11.38,11.23,11.265,450000.0
2009-01-07 14:29:00,11.274,11.363,11.274,11.277,550000.0
2009-01-07 14:30:00,11.285,11.412,11.238,11.377,550000.0
2009-01-07 14:31:00,11.387,11.392,11.258,11.315,400000.0
2009-01-07 14:32:00,11.254,11.362,11.23,11.304,300000.0
2009-01-07 14:33:00,11.325,11.43,11.278,11.278,650000.0
2009-01-07 14:34:00,11.376,11.376,11.274,11.34,350000.0
2009-01-07 14:35:00,11.337,11.356,11.227,11.356,350000.0
2009-01-07 14:36:00,11.387,11.387,11.259,11.304,400000.0
2009-01-07 14:37:00,11.251,11.408,11.251,11.38,450000.0
2009-01-07 14:38:00,11.363,11.363,11.202,11.265,500000.0
2009-01-07 14:39:00,11.282,11.342,11.226,11.254,500000.0
2009-01-07 14:40:00,11.226,11.351,11.192,11.326,400000.0
2009-01-07 14:41:00,11.323,11.323,11.169,11.286,450000.0
2009-01-07 14:42:00,11.297,11.297,11.19,11.228,500000.0
2009-01-07 14:43:00,11.289,11.312,11.179,11.312,350000.0
2009-01-07 14:44:00,11.203,11.351,11.203,11.289,350000.0
2009-01-07 14:45:00,11.3,11.3,11.21,11.232,400000.0
2009-01-07 14:46:00,11.329,11.329,11.201,11.268,450000.0
2009-01-07 14:47:00,11.349,11.366,11.252,11.348,550000.0
2009-01-07 14:48:00,11.315,11.35,11.251,11.251,400000.0
2009-01-07 14:49:00,11.31,11.352,11.235,11.275,400000.0
2009-01-07 14:50:00,11.275,11.334,11.242,11.255,500000.0
2009-01-07 14:51:00,11.247,11.346,11.247,11.324,350000.0
2009-01-07 14:52:00,11.297,11.352,11.261,11.271,500000.0
2009-01-07 14:53:00,11.319,11.363,11.218,11.363,450000.0
2009-01-07 14:54:00,11.339,11.346,11.223,11.223,550000.0
2009-01-07 14:55:00,11.355,11.372,11.25,11.333,400000.0
2009-01-07 14:56:00,11.359,11.424,11.257,11.324,600000.0
2009-01-07 14:57:00,11.277,11.36,11.248,11.248,400000.0
2009-01-07 14:58:00,11.293,11.339,11.251,11.328,450000.0
2009-01-07 14:59:00,11.337,11.361,11.291,11.361,350000.0
2009-01-07 15:00:00,11.23,11.33,11.205,11.329,350000.0
2009-01-07 15:01:00,11.343,11.347,11.234,11.31,450000.0
2009-01-07 15:02:00,11.311,11.338,11.185,11.299,400000.0
2009-01-07 15:03:00,11.333,11.346,11.213,11.239,400000.0
2009-01-07 15:04:00,11.296,11.33,11.191,11.192,500000.0
2009-01-07 15:05:00,11.269,11.338,11.262,11.338,550000.0
2009-01-07 15:06:00,11.301,11.301,11.206,11.247,400000.0
2009-01-07 15:07:00,11.3,11.354,11.25,11.267,500000.0
2009-01-07 15:08:00,11.299,11.345,11.246,11.246,350000.0
2009-01-07 15:09:00,11.227,11.34,11.202,11.26,450000.0
2009-01-07 15:10:00,11.247,11.371,11.246,11.26,500000.0
2009-01-07 15:11:00,11.257,11.315,11.192,11.192,400000.0
2009-01-07 15:12:00,11.328,11.369,11.248,11.252,500000.0
2009-01-07 15:13:00,11.225,11.28,11.225,11.275,350000.0
2009-01-07 15:14:00,11.284,11.351,11.21,11.303,400000.0
2009-01-07 15:15:00,11.256,11.345,11.191,11.25,500000.0
2009-01-07 15:16:00,11.331,11.367,11.283,11.326,500000.0
2009-01-07 15:17:00,11.303,11.332,11.212,11.262,550000.0
2009-01-07 15:18:00,11.319,11.364,11.242,11.364,400000.0
2009-01-07 15:19:00,11.289,11.36,11.232,11.359,350000.0
2009-01-07 15:20:00,11.242,11.365,11.23,11.23,550000.0
2009-01-07 15:21:00,11.241,11.338,11.228,11.228,350000.0
2009-01-07 15:22:00,11.363,11.363,11.314,11.356,400000.0
2009-01-07 15:23:00,11.332,11.332,11.256,11.323,350000.0
2009-01-07 15:24:00,11.3,11.343,11.203,11.318,500000.0
2009-01-07 15:25:00,11.322,11.385,11.283,11.283,350000.0
2009-01-07 15:26:00,11.386,11.475,11.311,11.363,550000.0
2009-01-07 15:27:00,11.421,11.421,11.307,11.373,400000.0
2009-01-07 15:28:00,11.401,11.439,11.302,11.302,450000.0
2009-01-07 15:29:00,11.391,11.441,11.283,11.339,500000.0
2009-01-07 15:30:00,11.449,11.449,11.335,11.335,350000.0
2009-01-07 15:31:00,11.308,11.435,11.308,11.323,550000.0
2009-01-07 15:32:00,11.405,11.435,11.305,11.404,350000.0
2009-01-07 15:33:00,11.358,11.432,11.301,11.432,400000.0
2009-01-07 15:34:00,11.367,11.532,11.367,11.529,350000.0
2009-01-07 15:35:00,11.498,11.498,11.367,11.467,600000.0
2009-01-07 15:36:00,11.424,11.501,11.345,11.396,400000.0
2009-01-07 15:37:00,11.469,11.515,11.372,11.482,550000.0
2009-01-07 15:38:00,11.435,11.544,11.435,11.519,400000.0
2009-01-07 15:39:00,11.431,11.538,11.377,11.377,550000.0
2009-01-07 15:40:00,11.444,11.515,11.398,11.427,500000.0
2009-01-07 15:41:00,11.386,11.489,11.386,11.402,500000.0
2009-01-07 15:42:00,11.48,11.519,11.41,11.411,400000.0
2009-01-07 15:43:00,11.433,11.532,11.433,11.44,350000.0
2009-01-07 15:44:00,11.425,11.499,11.407,11.434,500000.0
2009-01-07 15:45:00,11.535,11.535,11.409,11.45,350000.0
2009-01-07 15:46:00,11.4,11.532,11.4,11.473,350000.0
2009-01-07 15:47:00,11.423,11.517,11.378,11.378,350000.0
2009-01-07 15:48:00,11.414,11.572,11.388,11.431,550000.0
2009-01-07 15:49:00,11.458,11.5,11.399,11.47,400000.0
2009-01-07 15:50:00,11.491,11.51,11.408,11.408,500000.0
2009-01-07 15:51:00,11.516,11.516,11.379,11.508,450000.0
2009-01-07 15:52:00,11.464,11.466,11.365,11.398,450000.0
2009-01-07 15:53:00,11.397,11.521,11.386,11.386,450000.0
2009-01-07 15:54:00,11.399,11.508,11.399,11.467,350000.0
2009-01-07 15:55:00,11.4,11.519,11.4,11.445,400000.0
2009-01-07 15:56:00,11.431,11.471,11.354,11.398,550000.0
2009-01-07 15:57:00,11.437,11.49,11.422,11.479,350000.0
2009-01-07 15:58:00,11.362,11.481,11.338,11.441,750000.0
2009-01-07 15:59:00,11.489,11.49,11.378,11.464,550000.0
2009-01-07 16:00:00,11.362,11.481,11.362,11.377,350000.0
2009-01-07 16:01:00,11.451,11.459,11.313,11.356,350000.0
2009-01-07 16:02:00,11.476,11.476,11.297,11.375,550000.0
2009-01-07 16:03:00,11.336,11.488,11.305,11.429,500000.0
2009-01-07 16:04:00,11.44,11.44,11.313,11.369,350000.0
2009-01-07 16:05:00,11.315,11.427,11.293,11.425,400000.0
2009-01-07 16:06:00,11.418,11.425,11.238,11.325,500000.0
2009-01-07 16:07:00,11.363,11.4,11.252,11.252,500000.0
2009-01-07 16:08:00,11.327,11.38,11.265,11.273,550000.0
2009-01-07 16:09:00,11.398,11.398,11.293,11.331,350000.0
2009-01-07 16:10:00,11.279,11.375,11.239,11.356,350000.0
2009-01-07 16:11:00,11.375,11.375,11.276,11.344,400000.0
2009-01-07 16:12:00,11.36,11.438,11.295,11.398,400000.0
2009-01-07 16:13:00,11.307,11.409,11.275,11.367,400000.0
2009-01-07 16:14:00,11.312,11.408,11.303,11.408,400000.0
2009-01-07 16:15:00,11.301,11.373,11.263,11.263,500000.0
2009-01-07 16:16:00,11.403,11.403,11.274,11.297,450000.0
2009-01-07 16:17:00,11.292,11.449,11.292,11.39,500000.0
2009-01-07 16:18:00,11.33,11.399,11.292,11.323,350000.0
2009-01-07 16:19:00,11.351,11.382,11.291,11.291,550000.0
2009-01-07 16:20:00,11.231,11.363,11.231,11.326,400000.0
2009-01-07 16:21:00,11.26,11.413,11.249,11.275,500000.0
2009-01-07 16:22:00,11.347,11.39,11.265,11.313,350000.0
2009-01-07 16:23:00,11.216,11.373,11.216,11.319,550000.0
2009-01-07 16:24:00,11.294,11.375,11.183,11.183,350000.0
2009-01-07 16:25:00,11.314,11.314,11.186,11.259,350000.0
2009-01-07 16:26:00,11.246,11.281,11.18,11.18,500000.0
2009-01-07 16:27:00,11.188,11.212,11.101,11.101,400000.0
2009-01-07 16:28:00,11.135,11.223,11.121,11.134,450000.0
2009-01-07 16:29:00,11.14,11.223,11.127,11.127,450000.0
2009-01-07 16:30:00,11.12,11.237,11.12,11.206,550000.0
2009-01-07 16:31:00,11.192,11.192,11.007,11.016,350000.0
2009-01-07 16:32:00,11.118,11.118,10.979,10.979,500000.0
2009-01-07 16:33:00,11.09,11.139,11.025,11.055,400000.0
2009-01-07 16:34:00,11.152,11.152,10.99,11.012,400000.0
2009-01-07 16:35:00,11.009,11.12,10.993,10.993,450000.0
2009-01-07 16:36:00,10.991,11.127,10.982,11.039,500000.0
2009-01-07 16:37:00,11.005,11.107,10.956,10.976,350000.0
2009-01-07 16:38:00,11.101,11.119,10.984,11.001,550000.0
2009-01-07 16:39:00,11.1,11.1,10.95,10.95,400000.0
2009-01-07 16:40:00,11.07,11.07,10.912,10.96,550000.0
2009-01-07 16:41:00,11.094,11.094,10.936,10.992,400000.0
2009-01-07 16:42:00,11.035,11.098,10.96,10.982,500000.0
2009-01-07 16:43:00,11.0,11.129,10.995,11.018,350000.0
2009-01-07 16:44:00,10.935,11.057,10.935,10.983,350000.0
2009-01-07 16:45:00,11.023,11.113,10.989,10.989,550000.0
2009-01-07 16:46:00,11.101,11.101,10.993,11.024,400000.0
2009-01-07 16:47:00,11.069,11.073,10.94,11.018,450000.0
2009-01-07 16:48:00,11.072,11.126,10.976,11.095,350000.0
2009-01-07 16:49:00,10.969,11.099,10.969,10.996,400000.0
2009-01-07 16:50:00,11.065,11.077,10.953,11.077,500000.0
2009-01-07 16:51:00,11.012,11.091,10.947,11.035,400000.0
2009-01-07 16:52:00,11.016,11.104,10.976,11.001,450000.0
2009-01-07 16:53:00,11.072,11.084,10.956,11.084,500000.0
2009-01-07 16:54:00,11.112,11.119,10.99,10.99,550000.0
2009-01-07 16:55:00,11.053,11.071,10.983,11.071,600000.0
2009-01-07 16:56:00,11.063,11.074,10.939,10.945,550000.0
2009-01-07 16:57:00,10.986,11.002,10.862,10.921,350000.0
2009-01-07 16:58:00,10.986,11.083,10.904,10.927,550000.0
2009-01-07 16:59:00,10.911,11.003,10.867,10.916,350000.0
2009-01-07 17:00:00,10.836,11.002,10.836,10.979,450000.0
2009-01-07 17:01:00,10.922,10.977,10.851,10.977,350000.0
2009-01-07 17:02:00,10.969,11.001,10.863,10.876,350000.0
2009-01-07 17:03:00,10.98,10.989,10.939,10.944,450000.0
2009-01-07 17:04:00,10.921,11.001,10.921,10.957,400000.0
2009-01-07 17:05:00,10.888,10.951,10.862,10.951,550000.0
2009-01-07 17:06:00,10.959,10.996,10.881,10.996,450000.0
2009-01-07 17:07:00,10.887,11.005,10.887,11.005,450000.0
2009-01-07 17:08:00,10.969,11.007,10.921,10.922,400000.0
2009-01-07 17:09:00,10.894,11.019,10.894,10.979,450000.0
2009-01-07 17:10:00,10.982,10.982,10.813,10.935,500000.0
2009-01-07 17:11:00,10.93,10.974,10.853,10.963,450000.0
2009-01-07 17:12:00,10.981,10.993,10.861,10.952,450000.0
2009-01-07 17:13:00,10.918,10.987,10.885,10.885,550000.0
2009-01-07 17:14:00,10.986,11.01,10.864,10.864,350000.0
2009-01-07 17:15:00,10.945,10.945,10.806,10.828,550000.0
2009-01-07 17:16:00,10.92,10.933,10.785,10.888,550000.0
2009-01-07 17:17:00,10.871,10.996,10.803,10.933,450000.0
2009-01-07 17:18:00,10.902,10.957,10.793,10.957,350000.0
2009-01-07 17:19:00,10.862,10.989,10.816,10.856,400000.0
2009-01-07 17:20:00,10.835,10.924,10.803,10.924,550000.0
2009-01-07 17:21:00,10.856,10.953,10.827,10.827,400000.0
2009-01-07 17:22:00,10.865,10.905,10.777,10.839,550000.0
2009-01-07 17:23:00,10.889,10.902,10.773,10.788,450000.0
2009-01-07 17:24:00,10.914,10.915,10.798,10.892,350000.0
2009-01-07 17:25:00,10.864,11.004,10.864,10.962,700000.0
2009-01-07 17:26:00,10.905,10.912,10.796,10.902,550000.0
2009-01-07 17:27:00,10.839,10.978,10.829,10.978,400000.0
2009-01-07 17:28:00,10.931,10.963,10.799,10.825,450000.0
2009-01-07 17:29:00,10.862,10.946,10.862,10.894,350000.0
2009-01-07 17:30:00,10.92,10.955,10.801,10.884,500000.0
2009-01-07 17:31:00,10.827,10.945,10.773,10.866,350000.0
2009-01-07 17:32:00,10.786,10.888,10.786,10.861,400000.0
2009-01-07 17:33:00,10.808,10.912,10.808,10.853,350000.0
2009-01-07 17:34:00,10.86,10.863,10.797,10.839,450000.0
2009-01-07 17:35:00,10.768,10.912,10.768,10.794,450000.0
2009-01-07 17:36:00,10.778,10.9,10.778,10.859,550000.0
2009-01-07 17:37:00,10.85,10.887,10.776,10.865,400000.0
2009-01-07 17:38:00,10.876,10.876,10.761,10.761,650000.0
2009-01-07 17:39:00,10.766,10.873,10.766,10.825,550000.0
2009-01-07 17:40:00,10.887,10.928,10.782,10.915,450000.0
2009-01-07 17:41:00,10.87,10.94,10.819,10.858,550000.0
2009-01-07 17:42:00,10.861,10.94,10.836,10.855,350000.0
2009-01-07 17:43:00,10.941,10.982,10.835,10.961,500000.0
2009-01-07 17:44:00,10.859,10.917,10.815,10.848,450000.0
2009-01-07 17:45:00,10.928,10.936,10.849,10.86,400000.0
2009-01-07 17:46:00,10.925,10.925,10.738,10.807,750000.0
2009-01-07 17:47:00,10.931,10.931,10.776,10.832,500000.0
2009-01-07 17:48:00,10.836,10.886,10.789,10.837,400000.0
2009-01-07 17:49:00,10.885,10.913,10.771,10.81,600000.0
2009-01-07 17:50:00,10.89,10.894,10.764,10.81,600000.0
2009-01-07 17:51:00,10.792,10.899,10.792,10.877,500000.0
2009-01-07 17:52:00,10.886,10.899,10.765,10.784,400000.0
2009-01-07 17:53:00,10.791,10.921,10.739,10.739,700000.0
2009-01-07 17:54:00,10.827,10.848,10.726,10.818,450000.0
2009-01-07 17:55:00,10.894,10.894,10.756,10.826,400000.0
2009-01-07 17:56:00,10.739,10.852,10.739,10.852,350000.0
2009-01-07 17:57:00,10.847,10.893,10.771,10.888,400000.0
2009-01-07 17:58:00,10.779,10.936,10.779,10.936,350000.0
2009-01-07 17:59:00,10.853,10.924,10.784,10.813,600000.0
2009-01-07 18:00:00,10.863,10.948,10.804,10.944,650000.0
2009-01-07 18:01:00,10.902,10.948,10.835,10.943,350000.0
2009-01-07 18:02:00,10.951,10.98,10.845,10.885,750000.0
2009-01-07 18:03:00,10.806,10.914,10.806,10.816,550000.0
2009-01-07 18:04:00,10.877,10.99,10.845,10.91,350000.0
2009-01-07 18:05:00,10.911,10.975,10.855,10.918,450000.0
2009-01-07 18:06:00,10.924,11.01,10.87,10.973,500000.0
2009-01-07 18:07:00,10.967,10.967,10.868,10.886,350000.0
2009-01-07 18:08:00,10.976,10.976,10.844,10.915,550000.0
2009-01-07 18:09:00,10.981,10.981,10.865,10.933,450000.0
2009-01-07 18:10:00,10.875,10.945,10.875,10.921,350000.0
2009-01-07 18:11:00,10.914,10.979,10.847,10.96,650000.0
2009-01-07 18:12:00,10.843,10.938,10.843,10.882,400000.0
2009-01-07 18:13:00,10.863,10.953,10.859,10.91,350000.0
2009-01-07 18:14:00,10.938,10.989,10.856,10.962,650000.0
2009-01-07 18:15:00,10.935,11.006,10.918,10.956,600000.0
2009-01-07 18:16:00,10.99,11.028,10.946,11.02,250000.0
2009-01-07 18:17:00,10.895,10.98,10.871,10.879,350000.0
2009-01-07 18:18:00,10.988,11.002,10.896,10.968,350000.0
2009-01-07 18:19:00,10.867,10.994,10.867,10.939,400000.0
2009-01-07 18:20:00,10.912,11.032,10.897,10.938,700000.0
2009-01-07 18:21:00,10.962,10.976,10.896,10.976,400000.0
2009-01-07 18:22:00,10.962,10.979,10.854,10.979,450000.0
2009-01-07 18:23:00,10.96,10.974,10.873,10.873,400000.0
2009-01-07 18:24:00,10.938,10.998,10.836,10.836,550000.0
2009-01-07 18:25:00,10.851,10.984,10.851,10.918,350000.0
2009-01-07 18:26:00,10.972,11.031,10.885,10.986,400000.0
2009-01-07 18:27:00,10.947,11.01,10.894,10.945,350000.0
2009-01-07 18:28:00,10.884,11.007,10.869,10.915,450000.0
2009-01-07 18:29:00,10.922,11.011,10.904,10.925,700000.0
2009-01-07 18:30:00,10.986,10.986,10.848,10.972,400000.0
2009-01-07 18:31:00,10.994,11.0,10.91,10.959,450000.0
2009-01-07 18:32:00,10.956,10.99,10.894,10.908,350000.0
2009-01-07 18:33:00,11.007,11.007,10.939,10.967,250000.0
2009-01-07 18:34:00,10.977,11.039,10.903,10.903,550000.0
2009-01-07 18:35:00,11.021,11.028,10.897,10.993,550000.0
2009-01-07 18:36:00,10.962,11.058,10.922,10.994,600000.0
2009-01-07 18:37:00,10.981,11.042,10.914,10.994,600000.0
2009-01-07 18:38:00,10.991,11.022,10.92,11.006,400000.0
2009-01-07 18:39:00,11.014,11.023,10.891,10.98,350000.0
2009-01-07 18:40:00,10.879,10.992,10.868,10.918,600000.0
2009-01-07 18:41:00,10.918,11.067,10.918,10.941,400000.0
2009-01-07 18:42:00,11.036,11.036,10.903,10.928,400000.0
2009-01-07 18:43:00,10.919,11.061,10.919,11.061,450000.0
2009-01-07 18:44:00,10.944,11.075,10.944,11.044,400000.0
2009-01-07 18:45:00,11.056,11.056,10.904,11.022,350000.0
2009-01-07 18:46:00,11.01,11.061,10.935,11.042,400000.0
2009-01-07 18:47:00,11.082,11.082,10.94,11.041,450000.0
2009-01-07 18:48:00,11.078,11.078,10.926,11.026,500000.0
2009-01-07 18:49:00,10.994,11.105,10.936,11.023,450000.0
2009-01-07 18:50:00,11.065,11.077,10.902,11.026,950000.0
2009-01-07 18:51:00,11.089,11.107,10.978,11.107,550000.0
2009-01-07 18:52:00,11.023,11.106,11.023,11.106,350000.0
2009-01-07 18:53:00,11.185,11.185,11.04,11.04,550000.0
2009-01-07 18:54:00,11.046,11.148,11.036,11.036,350000.0
2009-01-07 18:55:00,11.072,11.154,11.05,11.128,350000.0
2009-01-07 18:56:00,11.158,11.158,11.022,11.067,550000.0
2009-01-07 18:57:00,11.05,11.199,11.05,11.15,500000.0
2009-01-07 18:58:00,11.111,11.191,11.085,11.122,400000.0
2009-01-07 18:59:00,11.11,11.172,11.06,11.084,600000.0
2009-01-07 19:00:00,11.093,11.181,11.093,11.181,350000.0
2009-01-07 19:01:00,11.174,11.194,11.046,11.153,450000.0
2009-01-07 19:02:00,11.028,11.149,11.028,11.148,400000.0
2009-01-07 19:03:00,11.017,11.161,11.01,11.01,550000.0
2009-01-07 19:04:00,11.038,11.118,10.982,10.993,450000.0
2009-01-07 19:05:00,11.038,11.134,10.981,11.109,350000.0
2009-01-07 19:06:00,11.092,11.106,10.957,11.025,500000.0
2009-01-07 19:07:00,11.053,11.113,11.025,11.085,350000.0
2009-01-07 19:08:00,11.086,11.119,11.025,11.043,400000.0
2009-01-07 19:09:00,11.096,11.16,11.019,11.102,500000.0
2009-01-07 19:10:00,11.076,11.122,11.006,11.056,450000.0
2009-01-07 19:11:00,11.137,11.152,11.071,11.144,550000.0
2009-01-07 19:12:00,11.107,11.107,11.025,11.092,250000.0
2009-01-07 19:13:00,11.033,11.128,10.974,11.108,600000.0
2009-01-07 19:14:00,11.134,11.138,11.025,11.025,400000.0
2009-01-07 19:15:00,11.091,11.147,11.026,11.026,400000.0
2009-01-07 19:16:00,11.092,11.14,11.025,11.041,350000.0
2009-01-07 19:17:00,11.036,11.11,10.992,11.046,550000.0
2009-01-07 19:18:00,11.059,11.191,11.059,11.11,550000.0
2009-01-07 19:19:00,11.123,11.185,11.049,11.169,650000.0
2009-01-07 19:20:00,11.173,11.173,11.052,11.083,500000.0
2009-01-07 19:21:00,11.123,11.188,11.037,11.14,400000.0
2009-01-07 19:22:00,11.15,11.155,11.026,11.124,450000.0
2009-01-07 19:23:00,11.155,11.175,11.058,11.062,450000.0
2009-01-07 19:24:00,11.113,11.163,11.036,11.16,550000.0
2009-01-07 19:25:00,11.147,11.147,10.967,11.126,400000.0
2009-01-07 19:26:00,11.132,11.137,10.994,11.092,400000.0
2009-01-07 19:27:00,10.995,11.119,10.989,11.119,250000.0
2009-01-07 19:28:00,11.101,11.114,10.992,10.995,400000.0
2009-01-07 19:29:00,11.074,11.109,10.97,11.109,550000.0
2009-01-07 19:30:00,11.012,11.148,11.012,11.116,400000.0
2009-01-07 19:31:00,11.108,11.112,11.007,11.11,500000.0
2009-01-07 19:32:00,11.008,11.135,11.008,11.054,350000.0
2009-01-07 19:33:00,11.06,11.159,11.009,11.129,550000.0
2009-01-07 19:34:00,11.073,11.13,11.015,11.026,650000.0
2009-01-07 19:35:00,11.03,11.09,11.03,11.039,350000.0
2009-01-07 19:36:00,11.096,11.125,11.038,11.125,350000.0
2009-01-07 19:37:00,11.017,11.12,11.017,11.11,500000.0
2009-01-07 19:38:00,11.134,11.134,11.021,11.081,450000.0
2009-01-07 19:39:00,11.028,11.139,11.026,11.137,500000.0
2009-01-07 19:40:00,11.023,11.079,10.963,10.97,700000.0
2009-01-07 19:41:00,11.045,11.093,10.998,11.01,450000.0
2009-01-07 19:42:00,11.083,11.106,10.979,10.979,500000.0
2009-01-07 19:43:00,11.008,11.113,11.005,11.024,500000.0
2009-01-07 19:44:00,11.104,11.179,11.041,11.15,550000.0
2009-01-07 19:45:00,11.128,11.176,10.986,10.986,500000.0
2009-01-07 19:46:00,11.096,11.096,10.958,10.994,550000.0
2009-01-07 19:47:00,11.085,11.122,11.006,11.006,400000.0
2009-01-07 19:48:00,11.03,11.081,10.997,11.081,400000.0
2009-01-07 19:49:00,11.106,11.106,11.005,11.026,350000.0
2009-01-07 19:50:00,10.963,11.067,10.963,11.067,350000.0
2009-01-07 19:51:00,10.993,11.093,10.961,11.093,400000.0
2009-01-07 19:52:00,11.096,11.096,10.974,11.084,500000.0
2009-01-07 19:53:00,11.058,11.107,10.995,11.093,400000.0
2009-01-07 19:54:00,11.084,11.122,10.991,10.991,400000.0
2009-01-07 19:55:00,11.033,11.117,11.0,11.077,400000.0
2009-01-07 19:56:00,11.064,11.157,11.024,11.071,550000.0
2009-01-07 19:57:00,11.14,11.173,11.055,11.059,450000.0
2009-01-07 19:58:00,11.147,11.157,11.024,11.141,350000.0
2009-01-07 19:59:00,11.133,11.133,10.998,11.11,550000.0
2009-01-07 20:00:00,11.018,11.13,11.005,11.126,350000.0
2009-01-07 20:01:00,11.101,11.108,10.986,11.09,850000.0
2009-01-07 20:02:00,11.061,11.078,10.983,11.065,400000.0
2009-01-07 20:03:00,11.022,11.114,10.968,11.082,800000.0
2009-01-07 20:04:00,11.031,11.096,10.984,11.01,400000.0
2009-01-07 20:05:00,11.072,11.093,10.992,11.093,350000.0
2009-01-07 20:06:00,11.045,11.058,10.923,10.988,550000.0
2009-01-07 20:07:00,11.065,11.077,10.956,11.077,350000.0
2009-01-07 20:08:00,10.971,11.072,10.971,11.034,350000.0
2009-01-07 20:09:00,10.978,11.11,10.972,11.109,900000.0
2009-01-07 20:10:00,11.045,11.079,10.984,11.051,350000.0
2009-01-07 20:11:00,11.015,11.08,10.962,11.08,800000.0
2009-01-07 20:12:00,11.085,11.085,10.994,11.051,450000.0
2009-01-07 20:13:00,11.058,11.064,10.937,10.945,350000.0
2009-01-07 20:14:00,11.082,11.082,10.934,10.958,1000000.0
2009-01-07 20:15:00,10.979,11.097,10.979,11.073,400000.0
2009-01-07 20:16:00,11.089,11.123,10.99,11.085,350000.0
2009-01-07 20:17:00,11.051,11.101,10.964,10.964,350000.0
2009-01-07 20:18:00,11.081,11.081,10.908,11.058,500000.0
2009-01-07 20:19:00,11.035,11.103,10.985,11.103,400000.0
2009-01-07 20:20:00,11.048,11.12,10.973,11.12,400000.0
2009-01-07 20:21:00,10.993,11.082,10.988,10.988,350000.0
2009-01-07 20:22:00,11.086,11.086,10.985,11.063,550000.0
2009-01-07 20:23:00,11.094,11.131,11.009,11.01,350000.0
2009-01-07 20:24:00,11.019,11.08,10.974,11.08,350000.0
2009-01-07 20:25:00,11.075,11.075,10.931,10.931,550000.0
2009-01-07 20:26:00,11.043,11.043,10.929,10.948,400000.0
2009-01-07 20:27:00,10.988,11.081,10.984,11.081,350000.0
2009-01-07 20:28:00,10.949,11.074,10.949,11.074,500000.0
2009-01-07 20:29:00,11.043,11.09,10.968,11.035,500000.0
2009-01-07 20:30:00,11.087,11.087,10.955,11.01,750000.0
2009-01-07 20:31:00,11.012,11.031,10.978,11.029,250000.0
2009-01-07 20:32:00,11.033,11.093,10.971,11.091,350000.0
2009-01-07 20:33:00,10.971,11.075,10.968,10.968,500000.0
2009-01-07 20:34:00,11.068,11.088,10.994,11.055,400000.0
2009-01-07 20:35:00,11.121,11.123,11.029,11.093,550000.0
2009-01-07 20:36:00,11.1,11.139,10.972,11.121,450000.0
2009-01-07 20:37:00,11.108,11.108,10.96,11.059,500000.0
2009-01-07 20:38:00,11.129,11.129,11.004,11.064,250000.0
2009-01-07 20:39:00,11.065,11.1,11.028,11.028,350000.0
2009-01-07 20:40:00,11.047,11.129,11.043,11.045,450000.0
2009-01-07 20:41:00,11.112,11.132,11.009,11.111,350000.0
2009-01-07 20:42:00,11.134,11.134,11.037,11.042,550000.0
2009-01-07 20:43:00,11.033,11.095,11.027,11.062,300000.0
2009-01-07 20:44:00,11.066,11.087,10.94,11.065,450000.0
2009-01-07 20:45:00,11.074,11.081,11.002,11.076,250000.0
2009-01-07 20:46:00,11.091,11.091,11.013,11.035,350000.0
2009-01-07 20:47:00,11.059,11.062,10.963,10.984,450000.0
2009-01-07 20:48:00,11.101,11.122,11.026,11.074,350000.0
2009-01-07 20:49:00,11.076,11.105,10.986,11.024,350000.0
2009-01-07 20:50:00,11.063,11.109,10.99,10.995,250000.0
2009-01-07 20:51:00,11.053,11.078,10.986,11.028,400000.0
2009-01-07 20:52:00,11.041,11.094,10.942,11.075,550000.0
2009-01-07 20:53:00,11.075,11.093,10.99,11.093,400000.0
2009-01-07 20:54:00,11.047,11.111,11.04,11.082,550000.0
2009-01-07 20:55:00,11.065,11.069,10.914,11.03,550000.0
2009-01-07 20:56:00,11.086,11.097,10.977,11.095,550000.0
2009-01-07 20:57:00,11.01,11.089,10.967,11.032,350000.0
2009-01-07 20:58:00,11.057,11.089,10.958,11.056,450000.0
2009-01-07 20:59:00,10.982,11.079,10.933,11.001,300000.0
2009-01-07 21:00:00,11.07,11.07,10.908,11.027,350000.0
2009-01-07 21:01:00,11.022,11.086,10.985,10.985,450000.0
2009-01-07 21:02:00,11.077,11.091,10.987,11.039,450000.0
2009-01-07 21:03:00,10.971,11.1,10.963,11.014,450000.0
2009-01-07 21:04:00,10.95,11.068,10.944,10.977,450000.0
2009-01-07 21:05:00,10.93,11.05,10.894,11.05,500000.0
2009-01-07 21:06:00,11.004,11.03,10.908,10.956,400000.0
2009-01-07 21:07:00,11.013,11.013,10.944,11.005,350000.0
2009-01-07 21:08:00,11.025,11.071,10.913,10.99,450000.0
2009-01-07 21:09:00,11.046,11.05,10.914,11.043,350000.0
2009-01-07 21:10:00,11.044,11.044,10.953,10.953,350000.0
2009-01-07 21:11:00,11.038,11.058,10.921,10.921,400000.0
2009-01-07 21:12:00,10.906,11.039,10.906,10.941,400000.0
2009-01-07 21:13:00,11.026,11.075,10.97,11.024,350000.0
2009-01-07 21:14:00,10.966,11.085,10.956,10.994,450000.0
2009-01-07 21:15:00,10.966,11.067,10.955,10.981,400000.0
2009-01-07 21:16:00,10.99,11.074,10.99,11.074,350000.0
2009-01-07 21:17:00,11.039,11.059,10.959,11.022,350000.0
2009-01-07 21:18:00,10.929,11.042,10.897,11.028,400000.0
2009-01-07 21:19:00,11.034,11.101,10.946,10.994,550000.0
2009-01-07 21:20:00,11.07,11.07,10.934,11.04,400000.0
2009-01-07 21:21:00,11.064,11.064,10.946,11.045,500000.0
2009-01-07 21:23:00,10.959,11.027,10.926,11.027,350000.0
2009-01-07 21:24:00,10.91,11.025,10.906,11.015,350000.0
2009-01-07 21:25:00,11.051,11.07,10.948,10.973,350000.0
2009-01-07 21:26:00,11.058,11.062,10.895,10.942,550000.0
2009-01-07 21:27:00,10.953,11.079,10.937,11.079,350000.0
2009-01-07 21:29:00,10.987,11.091,10.94,11.047,400000.0
2009-01-07 21:30:00,10.974,11.086,10.938,10.994,500000.0
2009-01-07 21:31:00,11.088,11.11,10.962,11.063,500000.0
2009-01-07 21:32:00,11.065,11.065,10.899,11.059,550000.0
2009-01-07 21:33:00,11.081,11.1,10.943,11.078,450000.0
2009-01-07 21:34:00,11.032,11.032,10.863,11.02,400000.0
2009-01-07 21:35:00,10.981,11.032,10.909,11.031,350000.0
2009-01-07 21:36:00,11.023,11.023,10.89,10.895,350000.0
2009-01-07 21:37:00,11.009,11.009,10.869,10.947,300000.0
2009-01-07 21:38:00,10.974,11.016,10.851,10.988,500000.0
2009-01-07 21:39:00,11.021,11.037,10.909,10.909,550000.0
2009-01-07 21:40:00,10.915,11.043,10.912,11.016,400000.0
2009-01-07 21:41:00,10.925,10.979,10.885,10.979,250000.0
2009-01-07 21:42:00,10.93,10.965,10.93,10.954,350000.0
2009-01-07 21:43:00,10.919,11.008,10.859,10.993,600000.0
2009-01-07 21:44:00,10.914,10.964,10.819,10.902,350000.0
2009-01-07 21:45:00,10.989,11.0,10.92,10.92,200000.0
2009-01-07 21:46:00,10.934,10.975,10.851,10.893,350000.0
2009-01-07 21:47:00,10.972,11.005,10.961,10.976,300000.0
2009-01-07 21:48:00,10.908,10.992,10.908,10.992,100000.0
2009-01-07 21:49:00,10.894,11.004,10.872,11.004,350000.0
2009-01-07 21:50:00,10.953,11.034,10.882,10.882,550000.0
2009-01-07 21:51:00,10.991,10.997,10.872,10.997,350000.0
2009-01-07 21:52:00,10.995,10.995,10.909,10.973,250000.0
2009-01-07 21:53:00,10.977,10.988,10.849,10.944,450000.0
2009-01-07 21:54:00,10.985,10.985,10.909,10.962,350000.0
2009-01-07 21:55:00,10.986,11.016,10.89,10.906,650000.0
2009-01-07 21:56:00,10.944,10.982,10.891,10.966,400000.0
2009-01-07 21:57:00,11.0,11.0,10.845,10.964,350000.0
2009-01-07 21:58:00,10.987,10.987,10.917,10.944,300000.0
2009-01-07 21:59:00,10.959,10.98,10.868,10.91,350000.0
2009-01-07 22:00:00,10.986,10.986,10.835,10.976,450000.0
2009-01-07 22:01:00,10.872,10.969,10.853,10.862,450000.0
2009-01-07 22:02:00,11.0,11.0,10.899,10.916,550000.0
2009-01-07 22:03:00,10.968,10.968,10.861,10.959,900000.0
2009-01-07 22:04:00,10.9,11.014,10.852,10.852,400000.0
2009-01-07 22:05:00,10.897,10.955,10.897,10.955,100000.0
2009-01-07 22:06:00,10.843,10.978,10.823,10.914,400000.0
2009-01-07 22:07:00,10.849,10.922,10.82,10.82,400000.0
2009-01-07 22:08:00,10.813,10.931,10.783,10.899,750000.0
2009-01-07 22:09:00,10.907,10.97,10.824,10.95,400000.0
2009-01-07 22:10:00,10.835,10.914,10.794,10.871,650000.0
2009-01-07 22:11:00,10.805,10.907,10.795,10.795,350000.0
2009-01-07 22:12:00,10.925,10.938,10.803,10.803,350000.0
2009-01-07 22:14:00,10.924,10.924,10.894,10.894,100000.0
2009-01-07 22:15:00,10.93,10.959,10.821,10.923,450000.0
2009-01-07 22:16:00,10.898,10.898,10.857,10.857,100000.0
2009-01-07 22:17:00,10.896,10.956,10.836,10.936,400000.0
2009-01-07 22:18:00,10.835,10.941,10.835,10.934,350000.0
2009-01-07 22:19:00,10.915,10.915,10.825,10.913,550000.0
2009-01-07 22:20:00,10.857,10.909,10.807,10.811,350000.0
2009-01-07 22:21:00,10.889,10.961,10.889,10.961,100000.0
2009-01-07 22:22:00,10.963,10.973,10.861,10.869,550000.0
2009-01-07 22:23:00,10.953,10.953,10.87,10.87,300000.0
2009-01-07 22:24:00,10.924,10.964,10.898,10.924,300000.0
2009-01-07 22:25:00,10.972,10.972,10.908,10.912,250000.0
2009-01-07 22:27:00,10.928,10.951,10.824,10.86,600000.0
2009-01-07 22:28:00,10.948,10.977,10.914,10.92,500000.0
2009-01-07 22:29:00,10.951,10.951,10.851,10.883,400000.0
2009-01-07 22:30:00,10.967,10.968,10.887,10.968,500000.0
2009-01-07 22:31:00,10.943,10.943,10.86,10.905,400000.0
2009-01-07 22:32:00,10.878,10.987,10.864,10.905,600000.0
2009-01-07 22:33:00,10.912,10.972,10.885,10.962,350000.0
2009-01-07 22:34:00,10.914,10.93,10.842,10.85,300000.0
2009-01-07 22:36:00,10.961,10.961,10.833,10.938,350000.0
2009-01-07 22:37:00,10.851,10.961,10.851,10.876,200000.0
2009-01-07 22:38:00,10.942,10.962,10.831,10.878,350000.0
2009-01-07 22:39:00,10.899,10.932,10.839,10.891,200000.0
2009-01-07 22:40:00,10.907,10.907,10.807,10.902,250000.0
2009-01-07 22:41:00,10.848,10.893,10.848,10.893,100000.0
2009-01-07 22:42:00,10.885,10.9,10.761,10.891,450000.0
2009-01-07 22:44:00,10.874,10.912,10.777,10.819,550000.0
2009-01-07 22:45:00,10.921,10.943,10.807,10.918,500000.0
2009-01-07 22:47:00,10.857,10.933,10.857,10.907,250000.0
2009-01-07 22:48:00,10.97,10.995,10.876,10.891,400000.0
2009-01-07 22:49:00,10.937,10.993,10.854,10.935,550000.0
2009-01-07 22:50:00,10.954,10.954,10.838,10.879,450000.0
2009-01-07 22:51:00,10.863,10.935,10.813,10.907,550000.0
2009-01-07 22:52:00,10.957,10.957,10.859,10.873,400000.0
2009-01-07 22:53:00,10.929,10.929,10.829,10.872,300000.0
2009-01-07 22:54:00,10.85,10.982,10.833,10.892,450000.0
2009-01-07 22:55:00,10.942,10.952,10.84,10.84,300000.0
2009-01-07 22:57:00,10.87,10.927,10.819,10.927,250000.0
2009-01-07 22:58:00,10.893,10.949,10.852,10.878,350000.0
2009-01-07 22:59:00,10.915,10.977,10.823,10.849,850000.0
2009-01-07 23:00:00,10.923,10.953,10.837,10.927,400000.0
2009-01-07 23:01:00,10.889,10.96,10.877,10.96,450000.0
2009-01-07 23:02:00,10.896,10.94,10.84,10.84,200000.0
2009-01-07 23:03:00,10.883,10.949,10.828,10.899,350000.0
2009-01-07 23:04:00,10.93,10.974,10.82,10.85,300000.0
2009-01-07 23:05:00,10.879,10.977,10.879,10.882,400000.0
2009-01-07 23:06:00,10.855,10.956,10.855,10.956,100000.0
2009-01-07 23:07:00,10.943,10.962,10.827,10.94,600000.0
2009-01-07 23:08:00,10.927,10.955,10.814,10.938,550000.0
2009-01-07 23:09:00,10.849,10.953,10.849,10.929,250000.0
2009-01-07 23:10:00,10.849,11.001,10.838,10.887,300000.0
2009-01-07 23:13:00,10.963,10.988,10.886,10.974,550000.0
2009-01-07 23:14:00,10.969,10.969,10.909,10.909,150000.0
2009-01-07 23:15:00,10.987,10.997,10.861,10.977,500000.0
2009-01-07 23:16:00,10.917,10.991,10.917,10.926,250000.0
2009-01-07 23:18:00,10.982,11.011,10.872,10.983,500000.0
2009-01-07 23:19:00,10.988,11.008,10.879,10.891,500000.0
2009-01-07 23:20:00,10.955,10.991,10.834,10.922,550000.0
2009-01-07 23:21:00,11.021,11.021,10.903,11.011,400000.0
2009-01-07 23:22:00,11.005,11.017,10.922,10.944,300000.0
2009-01-07 23:23:00,11.023,11.023,10.892,10.985,250000.0
2009-01-07 23:24:00,10.948,11.046,10.915,10.919,400000.0
2009-01-07 23:26:00,11.009,11.035,10.937,11.028,300000.0
2009-01-07 23:27:00,10.908,10.97,10.868,10.922,350000.0
2009-01-07 23:28:00,11.009,11.009,10.953,10.953,100000.0
2009-01-07 23:30:00,10.888,10.986,10.888,10.924,250000.0
2009-01-07 23:31:00,10.912,11.012,10.866,10.977,550000.0
2009-01-07 23:32:00,10.994,10.994,10.87,10.884,400000.0
2009-01-07 23:33:00,11.008,11.008,10.844,10.924,550000.0
2009-01-07 23:34:00,11.018,11.031,10.9,11.025,550000.0
2009-01-07 23:35:00,10.984,11.018,10.892,11.013,500000.0
2009-01-07 23:39:00,10.986,10.986,10.905,10.941,150000.0
2009-01-07 23:40:00,10.89,10.994,10.89,10.994,100000.0
2009-01-07 23:41:00,11.006,11.028,10.892,11.003,450000.0
2009-01-07 23:43:00,11.004,11.026,10.89,11.001,450000.0
2009-01-07 23:46:00,10.986,10.986,10.911,10.911,100000.0
2009-01-07 23:47:00,10.951,10.951,10.951,10.951,50000.0
2009-01-07 23:48:00,11.015,11.015,10.927,10.977,350000.0
2009-01-07 23:50:00,10.974,10.996,10.86,10.971,450000.0
2009-01-07 23:51:00,11.04,11.04,11.04,11.04,100000.0
2009-01-07 23:52:00,10.988,11.001,10.988,11.001,100000.0
2009-01-07 23:53:00,10.986,10.986,10.979,10.979,100000.0
2009-01-07 23:54:00,10.973,10.973,10.845,10.939,300000.0
2009-01-07 23:55:00,10.935,11.002,10.935,10.974,350000.0
2009-01-07 23:57:00,10.97,11.02,10.964,10.964,250000.0
2009-01-08 00:00:00,10.924,11.003,10.924,10.974,500000.0
2009-01-08 00:01:00,10.862,11.003,10.862,10.909,600000.0
2009-01-08 00:03:00,10.911,11.021,10.911,10.992,250000.0
2009-01-08 00:08:00,10.941,11.019,10.931,10.996,350000.0
2009-01-08 00:09:00,11.006,11.006,10.913,10.913,200000.0
2009-01-08 00:10:00,10.995,10.999,10.939,10.999,150000.0
2009-01-08 00:11:00,11.01,11.01,10.911,10.962,300000.0
2009-01-08 00:14:00,10.934,10.965,10.908,10.908,150000.0
2009-01-08 00:15:00,10.974,10.974,10.974,10.974,100000.0
2009-01-08 00:16:00,10.998,11.044,10.927,11.035,350000.0
2009-01-08 00:20:00,10.913,11.022,10.906,10.925,600000.0
2009-01-08 00:21:00,11.044,11.044,10.934,10.934,250000.0
2009-01-08 00:30:00,10.869,10.986,10.852,10.986,600000.0
2009-01-08 00:31:00,10.891,10.937,10.891,10.937,150000.0
2009-01-08 00:32:00,10.935,11.078,10.933,11.003,350000.0
2009-01-08 00:34:00,10.946,10.957,10.925,10.925,150000.0
2009-01-08 00:36:00,10.925,11.041,10.902,11.019,650000.0
2009-01-08 00:40:00,10.912,11.033,10.86,10.913,1150000.0
2009-01-08 00:43:00,11.002,11.019,10.976,11.019,200000.0
2009-01-08 00:50:00,10.954,10.994,10.868,10.988,1300000.0
2009-01-08 00:52:00,10.868,10.988,10.868,10.952,500000.0
2009-01-08 00:56:00,11.04,11.04,11.04,11.04,300000.0
2009-01-08 00:59:00,10.924,11.024,10.914,11.005,300000.0
2009-01-08 01:00:00,10.984,11.032,10.868,11.032,450000.0
2009-01-08 01:01:00,10.96,10.96,10.96,10.96,50000.0
2009-01-08 01:02:00,10.919,10.983,10.911,10.983,150000.0
2009-01-08 01:03:00,10.983,11.056,10.918,11.056,650000.0
2009-01-08 01:05:00,11.008,11.024,10.927,11.024,300000.0
2009-01-08 01:06:00,11.01,11.01,10.873,10.947,550000.0
2009-01-08 01:07:00,11.001,11.034,10.894,11.034,350000.0
2009-01-08 01:08:00,11.036,11.036,10.892,10.892,250000.0
2009-01-08 01:09:00,11.031,11.048,10.928,11.042,200000.0
2009-01-08 01:10:00,10.984,11.006,10.87,10.981,700000.0
2009-01-08 01:11:00,11.005,11.012,11.005,11.008,150000.0
2009-01-08 01:12:00,11.006,11.046,10.924,10.965,400000.0
2009-01-08 01:13:00,11.039,11.039,10.928,10.928,500000.0
2009-01-08 01:14:00,11.006,11.006,10.888,10.888,400000.0
2009-01-08 01:15:00,11.01,11.01,10.855,10.873,400000.0
2009-01-08 01:16:00,10.903,11.031,10.903,10.988,400000.0
2009-01-08 01:17:00,10.931,10.98,10.848,10.848,500000.0
2009-01-08 01:18:00,10.937,10.944,10.937,10.944,100000.0
2009-01-08 01:19:00,10.903,11.006,10.903,11.006,150000.0
2009-01-08 01:20:00,10.965,10.998,10.86,10.998,750000.0
2009-01-08 01:21:00,10.992,10.992,10.862,10.943,350000.0
2009-01-08 01:22:00,10.982,10.991,10.897,10.991,300000.0
2009-01-08 01:23:00,10.892,11.048,10.892,11.02,550000.0
2009-01-08 01:24:00,10.913,10.963,10.863,10.963,300000.0
2009-01-08 01:25:00,10.998,10.998,10.85,10.914,400000.0
2009-01-08 01:26:00,10.885,11.001,10.858,10.898,600000.0
2009-01-08 01:27:00,10.939,10.974,10.885,10.974,350000.0
2009-01-08 01:28:00,10.919,10.951,10.857,10.857,150000.0
2009-01-08 01:29:00,10.908,10.998,10.857,10.998,400000.0
2009-01-08 01:30:00,10.992,11.061,10.89,10.89,400000.0
2009-01-08 01:31:00,10.972,10.991,10.85,10.984,400000.0
2009-01-08 01:32:00,10.917,10.967,10.857,10.962,300000.0
2009-01-08 01:33:00,10.932,10.961,10.844,10.961,400000.0
2009-01-08 01:34:00,10.938,10.965,10.802,10.95,450000.0
2009-01-08 01:35:00,10.937,10.99,10.844,10.844,300000.0
2009-01-08 01:36:00,10.939,10.973,10.895,10.951,300000.0
2009-01-08 01:37:00,10.902,10.962,10.865,10.896,250000.0
2009-01-08 01:38:00,10.941,10.961,10.893,10.913,400000.0
2009-01-08 01:39:00,10.939,10.965,10.863,10.936,450000.0
2009-01-08 01:40:00,10.835,10.998,10.831,10.831,400000.0
2009-01-08 01:41:00,10.809,10.954,10.809,10.954,250000.0
2009-01-08 01:42:00,10.973,10.973,10.856,10.961,350000.0
2009-01-08 01:43:00,10.952,10.96,10.821,10.839,500000.0
2009-01-08 01:44:00,10.917,10.954,10.798,10.865,550000.0
2009-01-08 01:45:00,10.867,10.935,10.807,10.9,550000.0
2009-01-08 01:46:00,10.86,10.934,10.817,10.875,400000.0
2009-01-08 01:47:00,10.935,10.935,10.821,10.821,450000.0
2009-01-08 01:48:00,10.95,10.95,10.821,10.869,300000.0
2009-01-08 01:49:00,10.899,10.943,10.835,10.943,350000.0
2009-01-08 01:50:00,10.935,10.939,10.812,10.91,400000.0
2009-01-08 01:51:00,10.964,10.972,10.817,10.956,350000.0
2009-01-08 01:52:00,10.872,10.943,10.798,10.902,550000.0
2009-01-08 01:53:00,10.929,10.951,10.868,10.951,300000.0
2009-01-08 01:54:00,10.817,10.836,10.817,10.836,100000.0
2009-01-08 01:55:00,10.878,10.971,10.845,10.913,450000.0
2009-01-08 01:56:00,10.946,10.946,10.803,10.803,400000.0
2009-01-08 01:57:00,10.864,10.919,10.798,10.919,400000.0
2009-01-08 01:58:00,10.966,10.966,10.892,10.941,450000.0
2009-01-08 01:59:00,10.879,10.955,10.843,10.865,350000.0
2009-01-08 02:01:00,10.905,10.961,10.819,10.919,350000.0
2009-01-08 02:02:00,10.869,10.881,10.779,10.779,350000.0
2009-01-08 02:03:00,10.803,10.955,10.803,10.891,400000.0
2009-01-08 02:04:00,10.834,10.891,10.834,10.889,250000.0
2009-01-08 02:05:00,10.903,10.927,10.849,10.9,500000.0
2009-01-08 02:06:00,10.782,10.897,10.782,10.897,350000.0
2009-01-08 02:07:00,10.847,10.938,10.822,10.829,550000.0
2009-01-08 02:08:00,10.849,10.912,10.849,10.901,350000.0
2009-01-08 02:09:00,10.905,10.921,10.759,10.9,500000.0
2009-01-08 02:10:00,10.905,10.905,10.802,10.831,400000.0
2009-01-08 02:11:00,10.877,10.942,10.768,10.823,350000.0
2009-01-08 02:12:00,10.831,10.919,10.799,10.815,500000.0
2009-01-08 02:13:00,10.851,10.937,10.789,10.894,500000.0
2009-01-08 02:14:00,10.854,11.0,10.854,10.945,350000.0
2009-01-08 02:15:00,10.911,10.973,10.905,10.905,400000.0
2009-01-08 02:16:00,10.969,10.969,10.782,10.853,500000.0
2009-01-08 02:17:00,10.926,11.022,10.858,10.965,400000.0
2009-01-08 02:18:00,10.958,10.99,10.883,10.915,400000.0
2009-01-08 02:19:00,10.985,10.985,10.861,10.928,350000.0
2009-01-08 02:20:00,10.878,10.98,10.847,10.952,400000.0
2009-01-08 02:21:00,10.905,10.996,10.837,10.996,400000.0
2009-01-08 02:22:00,10.88,10.964,10.856,10.964,350000.0
2009-01-08 02:23:00,10.973,10.997,10.916,10.923,250000.0
2009-01-08 02:24:00,10.965,10.968,10.826,10.967,400000.0
2009-01-08 02:25:00,10.98,10.999,10.903,10.957,500000.0
2009-01-08 02:26:00,10.953,10.967,10.895,10.947,300000.0
2009-01-08 02:27:00,10.979,11.031,10.868,10.868,550000.0
2009-01-08 02:28:00,10.892,10.944,10.84,10.944,350000.0
2009-01-08 02:29:00,10.968,10.973,10.87,10.953,350000.0
2009-01-08 02:30:00,10.907,10.966,10.814,10.814,550000.0
2009-01-08 02:31:00,10.932,10.948,10.828,10.948,400000.0
2009-01-08 02:32:00,10.923,10.959,10.839,10.959,300000.0
2009-01-08 02:33:00,10.959,10.959,10.829,10.879,250000.0
2009-01-08 02:34:00,10.869,10.964,10.869,10.924,300000.0
2009-01-08 02:36:00,10.863,10.924,10.828,10.828,350000.0
2009-01-08 02:37:00,10.832,10.969,10.832,10.88,400000.0
2009-01-08 02:38:00,10.819,10.961,10.819,10.95,400000.0
2009-01-08 02:39:00,10.895,10.945,10.895,10.933,350000.0
2009-01-08 02:40:00,10.84,10.953,10.817,10.849,950000.0
2009-01-08 02:42:00,10.92,10.928,10.782,10.914,450000.0
2009-01-08 02:45:00,10.886,10.949,10.8,10.861,450000.0
2009-01-08 02:46:00,10.902,10.924,10.902,10.924,150000.0
2009-01-08 02:47:00,10.929,10.929,10.908,10.908,100000.0
2009-01-08 02:49:00,10.865,10.941,10.808,10.866,650000.0
2009-01-08 02:50:00,10.843,10.929,10.843,10.929,350000.0
2009-01-08 02:52:00,10.845,10.971,10.845,10.965,350000.0
2009-01-08 02:53:00,10.836,10.935,10.836,10.903,500000.0
2009-01-08 02:55:00,10.854,10.951,10.826,10.826,450000.0
2009-01-08 02:56:00,10.891,10.938,10.876,10.929,350000.0
2009-01-08 02:57:00,10.82,10.916,10.804,10.913,350000.0
2009-01-08 02:58:00,10.88,10.88,10.781,10.847,500000.0
2009-01-08 02:59:00,10.909,10.953,10.855,10.879,350000.0
2009-01-08 03:00:00,10.918,10.933,10.798,10.913,450000.0
2009-01-08 03:01:00,10.875,10.93,10.794,10.854,350000.0
2009-01-08 03:02:00,10.809,10.842,10.809,10.842,100000.0
2009-01-08 03:03:00,10.899,10.938,10.812,10.883,350000.0
2009-01-08 03:04:00,10.843,10.905,10.8,10.84,350000.0
2009-01-08 03:05:00,10.83,10.83,10.83,10.83,50000.0
2009-01-08 03:06:00,10.921,10.921,10.839,10.839,100000.0
2009-01-08 03:07:00,10.921,10.921,10.851,10.851,150000.0
2009-01-08 03:09:00,10.954,10.954,10.818,10.861,650000.0
2009-01-08 03:10:00,10.791,10.923,10.791,10.899,350000.0
2009-01-08 03:13:00,10.83,10.925,10.83,10.83,200000.0
2009-01-08 03:14:00,10.842,10.925,10.842,10.912,200000.0
2009-01-08 03:15:00,10.918,10.918,10.918,10.918,50000.0
2009-01-08 03:17:00,10.914,10.936,10.8,10.911,450000.0
2009-01-08 03:18:00,10.895,10.895,10.825,10.825,200000.0
2009-01-08 03:20:00,10.814,10.888,10.806,10.888,200000.0
2009-01-08 03:21:00,10.919,10.919,10.919,10.919,50000.0
2009-01-08 03:24:00,10.879,10.975,10.809,10.852,550000.0
2009-01-08 03:25:00,10.904,10.96,10.822,10.841,350000.0
2009-01-08 03:26:00,10.908,10.942,10.823,10.942,300000.0
2009-01-08 03:27:00,10.929,10.929,10.829,10.92,250000.0
2009-01-08 03:28:00,10.909,10.958,10.841,10.872,350000.0
2009-01-08 03:29:00,10.925,10.963,10.827,10.883,900000.0
2009-01-08 03:30:00,10.941,10.941,10.816,10.862,400000.0
2009-01-08 03:31:00,10.903,10.918,10.778,10.861,400000.0
2009-01-08 03:32:00,10.956,10.956,10.87,10.87,150000.0
2009-01-08 03:33:00,10.862,10.914,10.803,10.914,350000.0
2009-01-08 03:34:00,10.872,10.895,10.863,10.863,150000.0
2009-01-08 03:35:00,10.816,10.925,10.816,10.867,250000.0
2009-01-08 03:37:00,10.913,10.913,10.907,10.907,100000.0
2009-01-08 03:38:00,10.921,10.937,10.784,10.921,450000.0
2009-01-08 03:39:00,10.869,10.869,10.812,10.812,100000.0
2009-01-08 03:40:00,10.91,10.957,10.812,10.938,450000.0
2009-01-08 03:41:00,10.962,10.962,10.938,10.938,100000.0
2009-01-08 03:42:00,10.815,10.927,10.815,10.829,250000.0
2009-01-08 03:43:00,10.917,10.941,10.793,10.941,400000.0
2009-01-08 03:45:00,10.83,10.94,10.83,10.94,250000.0
2009-01-08 03:46:00,10.809,10.944,10.809,10.944,150000.0
2009-01-08 03:47:00,10.913,10.965,10.913,10.936,250000.0
2009-01-08 03:48:00,10.898,10.907,10.799,10.799,350000.0
2009-01-08 03:49:00,10.898,10.929,10.886,10.918,250000.0
2009-01-08 03:50:00,10.944,10.958,10.89,10.956,550000.0
2009-01-08 03:51:00,10.958,10.958,10.95,10.95,100000.0
2009-01-08 03:52:00,10.872,10.948,10.809,10.922,450000.0
2009-01-08 03:53:00,10.974,10.974,10.824,10.882,400000.0
2009-01-08 03:54:00,10.959,10.969,10.862,10.969,350000.0
2009-01-08 03:55:00,10.859,10.955,10.838,10.895,400000.0
2009-01-08 03:56:00,10.91,10.971,10.836,10.933,450000.0
2009-01-08 03:57:00,10.943,10.955,10.831,10.865,650000.0
2009-01-08 03:58:00,10.87,10.954,10.817,10.817,350000.0
2009-01-08 03:59:00,10.981,10.981,10.872,10.903,500000.0
2009-01-08 04:00:00,10.826,10.939,10.824,10.936,400000.0
2009-01-08 04:01:00,10.953,10.959,10.88,10.921,350000.0
2009-01-08 04:02:00,10.91,10.925,10.785,10.846,400000.0
2009-01-08 04:03:00,10.911,10.946,10.801,10.846,500000.0
2009-01-08 04:04:00,10.92,10.93,10.82,10.919,400000.0
2009-01-08 04:05:00,10.936,10.949,10.828,10.858,600000.0
2009-01-08 04:06:00,10.88,10.921,10.818,10.828,550000.0
2009-01-08 04:07:00,10.882,10.923,10.882,10.923,100000.0
2009-01-08 04:08:00,10.877,10.877,10.877,10.877,50000.0
2009-01-08 04:09:00,10.88,10.959,10.814,10.959,800000.0
2009-01-08 04:10:00,10.965,10.993,10.846,10.846,300000.0
2009-01-08 04:12:00,10.941,10.944,10.836,10.934,500000.0
2009-01-08 04:13:00,10.851,10.961,10.828,10.833,450000.0
2009-01-08 04:14:00,10.95,10.95,10.95,10.95,550000.0
2009-01-08 04:15:00,10.825,10.947,10.817,10.943,550000.0
2009-01-08 04:16:00,10.825,10.927,10.825,10.918,350000.0
2009-01-08 04:17:00,10.868,10.935,10.791,10.884,450000.0
2009-01-08 04:18:00,10.938,10.965,10.838,10.89,550000.0
2009-01-08 04:19:00,10.904,10.904,10.834,10.834,150000.0
2009-01-08 04:20:00,10.938,10.979,10.836,10.849,400000.0
2009-01-08 04:21:00,10.914,10.966,10.825,10.966,350000.0
2009-01-08 04:22:00,10.955,10.966,10.828,10.928,500000.0
2009-01-08 04:23:00,10.948,10.957,10.844,10.956,350000.0
2009-01-08 04:24:00,10.899,10.987,10.846,10.953,450000.0
2009-01-08 04:25:00,10.954,10.954,10.848,10.848,100000.0
2009-01-08 04:26:00,10.848,10.966,10.848,10.897,250000.0
2009-01-08 04:27:00,10.973,10.978,10.856,10.978,200000.0
2009-01-08 04:28:00,10.938,10.972,10.815,10.883,350000.0
2009-01-08 04:30:00,10.921,10.958,10.871,10.958,150000.0
2009-01-08 04:31:00,10.978,10.978,10.884,10.884,350000.0
2009-01-08 04:33:00,10.932,10.98,10.879,10.961,550000.0
2009-01-08 04:34:00,10.899,10.963,10.899,10.963,100000.0
2009-01-08 04:36:00,10.938,10.938,10.938,10.938,50000.0
2009-01-08 04:37:00,10.97,10.986,10.847,10.941,450000.0
2009-01-08 04:39:00,10.946,10.968,10.832,10.832,300000.0
2009-01-08 04:40:00,10.93,10.992,10.85,10.961,450000.0
2009-01-08 04:42:00,10.954,10.976,10.84,10.951,450000.0
2009-01-08 04:43:00,10.915,10.915,10.845,10.845,200000.0
2009-01-08 04:45:00,10.932,10.939,10.793,10.927,550000.0
2009-01-08 04:46:00,10.953,10.961,10.887,10.961,550000.0
2009-01-08 04:49:00,10.965,10.965,10.826,10.924,250000.0
2009-01-08 04:50:00,10.924,10.946,10.846,10.933,500000.0
2009-01-08 04:52:00,10.951,10.975,10.898,10.951,450000.0
2009-01-08 04:53:00,10.941,10.953,10.858,10.953,450000.0
2009-01-08 04:54:00,10.941,10.96,10.855,10.92,450000.0
2009-01-08 04:56:00,10.881,10.977,10.881,10.977,400000.0
2009-01-08 04:58:00,10.901,10.981,10.9,10.945,450000.0
2009-01-08 04:59:00,10.913,10.973,10.867,10.867,250000.0
2009-01-08 05:00:00,10.891,10.953,10.822,10.916,1100000.0
2009-01-08 05:01:00,10.953,10.955,10.866,10.916,300000.0
2009-01-08 05:02:00,10.942,10.976,10.942,10.976,150000.0
2009-01-08 05:03:00,10.93,10.93,10.929,10.929,100000.0
2009-01-08 05:04:00,10.972,10.972,10.832,10.972,650000.0
2009-01-08 05:05:00,10.878,10.972,10.832,10.897,500000.0
2009-01-08 05:06:00,10.901,10.962,10.901,10.962,200000.0
2009-01-08 05:07:00,10.96,10.964,10.887,10.964,350000.0
2009-01-08 05:08:00,10.932,10.969,10.893,10.916,450000.0
2009-01-08 05:09:00,10.98,10.98,10.838,10.916,350000.0
2009-01-08 05:10:00,10.861,10.962,10.84,10.956,500000.0
2009-01-08 05:11:00,10.954,11.025,10.859,10.885,350000.0
2009-01-08 05:13:00,10.961,10.978,10.833,10.978,700000.0
2009-01-08 05:14:00,10.991,10.991,10.85,10.984,350000.0
2009-01-08 05:15:00,10.874,10.874,10.874,10.874,50000.0
2009-01-08 05:16:00,10.976,10.976,10.93,10.93,100000.0
2009-01-08 05:17:00,10.956,10.959,10.823,10.935,700000.0
2009-01-08 05:19:00,10.955,10.957,10.859,10.897,400000.0
2009-01-08 05:20:00,10.851,10.953,10.795,10.904,500000.0
2009-01-08 05:22:00,10.96,10.96,10.839,10.91,500000.0
2009-01-08 05:23:00,10.907,10.937,10.801,10.821,650000.0
2009-01-08 05:26:00,10.914,10.936,10.8,10.911,450000.0
2009-01-08 05:27:00,10.869,10.869,10.793,10.793,200000.0
2009-01-08 05:30:00,10.903,10.944,10.844,10.859,450000.0
2009-01-08 05:31:00,10.963,10.966,10.88,10.966,400000.0
2009-01-08 05:34:00,10.979,11.01,10.877,10.877,550000.0
2009-01-08 05:36:00,10.895,10.914,10.82,10.82,300000.0
2009-01-08 05:39:00,10.844,10.844,10.818,10.818,100000.0
2009-01-08 05:40:00,10.939,10.944,10.811,10.91,450000.0
2009-01-08 05:41:00,10.881,10.97,10.881,10.968,200000.0
2009-01-08 05:44:00,10.981,10.981,10.966,10.98,150000.0
2009-01-08 05:46:00,10.857,10.965,10.833,10.964,550000.0
2009-01-08 05:49:00,10.94,10.955,10.805,10.849,400000.0
2009-01-08 05:50:00,10.921,10.951,10.812,10.899,550000.0
2009-01-08 05:51:00,10.898,10.906,10.844,10.867,400000.0
2009-01-08 05:52:00,10.91,10.933,10.841,10.865,300000.0
2009-01-08 05:53:00,10.915,11.01,10.872,10.924,400000.0
2009-01-08 05:54:00,10.855,10.994,10.855,10.904,400000.0
2009-01-08 05:55:00,10.911,10.99,10.872,10.872,200000.0
2009-01-08 05:56:00,10.976,10.982,10.867,10.899,350000.0
2009-01-08 05:57:00,10.929,10.96,10.869,10.869,250000.0
2009-01-08 05:58:00,10.907,10.95,10.846,10.95,200000.0
2009-01-08 06:00:00,10.874,10.941,10.819,10.921,500000.0
2009-01-08 06:02:00,10.861,10.945,10.85,10.945,550000.0
2009-01-08 06:09:00,10.921,10.965,10.834,10.947,900000.0
2009-01-08 06:10:00,10.873,10.917,10.813,10.913,550000.0
2009-01-08 06:11:00,10.92,10.92,10.833,10.837,400000.0
2009-01-08 06:13:00,10.848,10.921,10.8,10.917,550000.0
2009-01-08 06:17:00,10.873,10.966,10.873,10.966,400000.0
2009-01-08 06:18:00,10.837,10.955,10.837,10.955,250000.0
2009-01-08 06:19:00,10.883,11.016,10.877,10.976,450000.0
2009-01-08 06:20:00,10.944,10.946,10.835,10.922,500000.0
2009-01-08 06:21:00,10.957,10.957,10.788,10.824,600000.0
2009-01-08 06:23:00,10.883,10.992,10.883,10.984,450000.0
2009-01-08 06:25:00,10.916,10.944,10.806,10.861,450000.0
2009-01-08 06:30:00,10.939,10.969,10.822,10.945,550000.0
2009-01-08 06:31:00,10.876,10.964,10.821,10.86,400000.0
2009-01-08 06:32:00,10.938,10.938,10.809,10.856,300000.0
2009-01-08 06:33:00,10.863,10.967,10.863,10.883,250000.0
2009-01-08 06:34:00,10.914,10.984,10.904,10.923,400000.0
2009-01-08 06:35:00,10.858,10.988,10.858,10.957,450000.0
2009-01-08 06:36:00,10.89,10.989,10.837,10.915,450000.0
2009-01-08 06:37:00,10.932,10.964,10.851,10.885,400000.0
2009-01-08 06:38:00,10.85,10.99,10.805,10.99,550000.0
2009-01-08 06:39:00,10.885,10.984,10.833,10.981,950000.0
2009-01-08 06:40:00,10.987,10.996,10.848,10.972,450000.0
2009-01-08 06:41:00,11.0,11.002,10.88,10.911,350000.0
2009-01-08 06:42:00,10.977,11.011,10.902,10.947,350000.0
2009-01-08 06:43:00,10.995,11.052,10.944,10.954,550000.0
2009-01-08 06:44:00,10.918,10.998,10.883,10.883,350000.0
2009-01-08 06:45:00,10.975,11.018,10.895,10.895,250000.0
2009-01-08 06:46:00,10.941,11.028,10.907,10.99,550000.0
2009-01-08 06:47:00,10.899,11.039,10.878,10.878,550000.0
2009-01-08 06:48:00,10.991,11.081,10.895,10.895,500000.0
2009-01-08 06:49:00,10.94,11.062,10.926,10.989,800000.0
2009-01-08 06:50:00,10.969,11.023,10.9,10.98,500000.0
2009-01-08 06:51:00,10.998,11.036,10.928,11.034,400000.0
2009-01-08 06:52:00,10.9,11.038,10.887,10.987,350000.0
2009-01-08 06:53:00,10.976,11.022,10.898,10.94,550000.0
2009-01-08 06:54:00,10.966,10.999,10.848,10.848,250000.0
2009-01-08 06:55:00,11.003,11.019,10.906,10.984,550000.0
2009-01-08 06:56:00,10.928,11.014,10.893,10.895,550000.0
2009-01-08 06:57:00,10.923,11.012,10.887,10.953,550000.0
2009-01-08 06:58:00,10.957,10.957,10.826,10.856,450000.0
2009-01-08 07:00:00,10.976,10.994,10.905,10.959,350000.0
2009-01-08 07:01:00,10.928,11.018,10.887,10.954,450000.0
2009-01-08 07:02:00,10.86,10.964,10.859,10.948,250000.0
2009-01-08 07:03:00,10.894,11.005,10.87,10.975,550000.0
2009-01-08 07:04:00,10.994,10.994,10.921,10.921,300000.0
2009-01-08 07:05:00,10.93,11.006,10.928,10.961,500000.0
2009-01-08 07:06:00,10.879,11.0,10.852,10.852,300000.0
2009-01-08 07:07:00,10.938,11.011,10.878,10.878,450000.0
2009-01-08 07:08:00,10.914,11.0,10.882,10.923,500000.0
2009-01-08 07:09:00,10.887,11.006,10.887,10.894,400000.0
2009-01-08 07:10:00,11.001,11.001,10.876,10.963,350000.0
2009-01-08 07:11:00,10.927,11.017,10.856,10.896,500000.0
2009-01-08 07:13:00,10.963,10.974,10.859,10.859,350000.0
2009-01-08 07:14:00,10.882,10.963,10.882,10.911,400000.0
2009-01-08 07:15:00,10.98,11.01,10.88,10.949,400000.0
2009-01-08 07:16:00,11.009,11.013,10.863,10.996,350000.0
2009-01-08 07:18:00,10.959,10.99,10.941,10.964,400000.0
2009-01-08 07:19:00,10.989,10.989,10.847,10.956,550000.0
2009-01-08 07:20:00,10.985,11.002,10.881,11.002,350000.0
2009-01-08 07:21:00,10.912,11.031,10.912,10.995,400000.0
2009-01-08 07:22:00,10.923,11.004,10.912,10.932,350000.0
2009-01-08 07:23:00,10.882,10.99,10.879,10.879,350000.0
2009-01-08 07:24:00,10.863,10.975,10.83,10.975,400000.0
2009-01-08 07:25:00,10.883,10.998,10.883,10.921,250000.0
2009-01-08 07:26:00,10.983,11.004,10.879,10.979,400000.0
2009-01-08 07:27:00,10.907,11.003,10.853,11.003,350000.0
2009-01-08 07:28:00,10.903,11.005,10.903,10.983,450000.0
2009-01-08 07:29:00,10.972,10.982,10.852,10.906,500000.0
2009-01-08 07:30:00,10.998,11.016,10.887,10.887,500000.0
2009-01-08 07:31:00,10.933,11.001,10.9,11.001,550000.0
2009-01-08 07:33:00,10.975,10.975,10.872,10.882,350000.0
2009-01-08 07:34:00,10.901,10.998,10.827,10.886,450000.0
2009-01-08 07:35:00,11.036,11.036,10.919,10.919,500000.0
2009-01-08 07:37:00,10.932,10.951,10.868,10.868,500000.0
2009-01-08 07:38:00,10.991,10.998,10.907,10.907,500000.0
2009-01-08 07:39:00,10.987,11.027,10.868,11.002,400000.0
2009-01-08 07:40:00,10.974,11.066,10.911,10.95,400000.0
2009-01-08 07:41:00,10.981,10.981,10.88,10.939,250000.0
2009-01-08 07:42:00,11.026,11.036,10.906,10.938,350000.0
2009-01-08 07:43:00,10.994,10.994,10.913,10.952,400000.0
2009-01-08 07:44:00,10.991,11.002,10.897,10.897,550000.0
2009-01-08 07:45:00,11.015,11.036,10.959,10.959,350000.0
2009-01-08 07:46:00,10.94,11.084,10.94,11.022,350000.0
2009-01-08 07:47:00,11.002,11.033,10.934,11.012,350000.0
2009-01-08 07:48:00,10.909,11.025,10.851,10.943,550000.0
2009-01-08 07:50:00,11.005,11.035,10.927,10.962,400000.0
2009-01-08 07:51:00,11.006,11.075,10.946,11.041,450000.0
2009-01-08 07:53:00,11.006,11.057,10.922,10.99,500000.0
2009-01-08 07:54:00,10.922,11.014,10.922,11.013,350000.0
2009-01-08 07:55:00,10.985,11.044,10.918,11.003,350000.0
2009-01-08 07:56:00,10.988,11.022,10.903,11.022,550000.0
2009-01-08 07:57:00,10.91,10.979,10.898,10.915,250000.0
2009-01-08 07:58:00,10.95,11.014,10.89,10.955,500000.0
2009-01-08 07:59:00,11.015,11.015,10.895,11.011,400000.0
2009-01-08 08:00:00,10.904,11.057,10.904,10.988,350000.0
2009-01-08 08:01:00,11.005,11.018,10.916,11.018,350000.0
2009-01-08 08:02:00,10.895,11.051,10.895,11.011,550000.0
2009-01-08 08:03:00,11.004,11.052,10.912,10.933,450000.0
2009-01-08 08:04:00,11.021,11.034,10.941,10.941,350000.0
2009-01-08 08:05:00,10.948,11.026,10.886,10.989,500000.0
2009-01-08 08:06:00,11.002,11.042,10.963,10.991,400000.0
2009-01-08 08:07:00,11.011,11.033,10.919,10.995,450000.0
2009-01-08 08:08:00,10.944,11.033,10.874,11.033,400000.0
2009-01-08 08:09:00,11.026,11.029,10.909,10.982,400000.0
2009-01-08 08:10:00,11.007,11.038,10.916,10.938,400000.0
2009-01-08 08:11:00,11.008,11.023,10.918,10.981,400000.0
2009-01-08 08:12:00,11.004,11.032,10.948,10.994,400000.0
2009-01-08 08:13:00,10.908,11.028,10.908,10.963,350000.0
2009-01-08 08:14:00,11.005,11.046,10.897,11.041,400000.0
2009-01-08 08:15:00,11.011,11.063,10.931,10.931,400000.0
2009-01-08 08:16:00,11.02,11.024,10.888,10.986,550000.0
2009-01-08 08:17:00,10.967,11.008,10.895,10.953,400000.0
2009-01-08 08:18:00,11.045,11.045,10.955,11.034,350000.0
2009-01-08 08:19:00,10.98,11.057,10.954,11.057,400000.0
2009-01-08 08:20:00,10.915,11.022,10.869,11.022,400000.0
2009-01-08 08:21:00,11.053,11.067,10.948,11.036,400000.0
2009-01-08 08:22:00,10.95,11.06,10.95,11.06,250000.0
2009-01-08 08:23:00,10.963,11.036,10.918,11.022,350000.0
2009-01-08 08:24:00,11.01,11.073,10.994,10.994,350000.0
2009-01-08 08:25:00,11.021,11.058,10.988,11.002,400000.0
2009-01-08 08:26:00,11.062,11.115,10.995,10.995,500000.0
2009-01-08 08:27:00,10.988,11.069,10.974,11.041,400000.0
2009-01-08 08:28:00,11.011,11.055,10.964,10.999,450000.0
2009-01-08 08:29:00,10.998,11.073,10.992,10.992,400000.0
2009-01-08 08:30:00,10.927,11.05,10.907,11.05,500000.0
2009-01-08 08:31:00,11.045,11.085,10.977,10.991,450000.0
2009-01-08 08:32:00,10.958,11.057,10.925,11.057,400000.0
2009-01-08 08:33:00,10.935,11.048,10.935,11.032,450000.0
2009-01-08 08:34:00,11.023,11.053,10.901,11.037,450000.0
2009-01-08 08:35:00,11.019,11.023,10.898,10.933,550000.0
2009-01-08 08:36:00,10.929,10.976,10.929,10.939,350000.0
2009-01-08 08:37:00,10.973,11.082,10.973,10.997,350000.0
2009-01-08 08:38:00,10.926,11.035,10.9,11.003,550000.0
2009-01-08 08:39:00,11.024,11.053,10.952,11.053,250000.0
2009-01-08 08:40:00,11.055,11.061,10.934,11.037,350000.0
2009-01-08 08:41:00,10.957,11.061,10.933,10.952,350000.0
2009-01-08 08:42:00,11.024,11.054,10.931,11.038,350000.0
2009-01-08 08:43:00,10.954,11.037,10.954,11.001,350000.0
2009-01-08 08:44:00,11.022,11.03,10.886,11.015,550000.0
2009-01-08 08:45:00,11.069,11.069,10.921,10.921,400000.0
2009-01-08 08:46:00,11.012,11.069,10.989,10.993,550000.0
2009-01-08 08:47:00,10.924,11.033,10.88,11.03,550000.0
2009-01-08 08:48:00,11.019,11.039,10.929,10.997,250000.0
2009-01-08 08:49:00,11.007,11.103,10.971,11.027,550000.0
2009-01-08 08:50:00,10.946,11.054,10.929,10.947,550000.0
2009-01-08 08:51:00,10.982,11.04,10.961,11.026,450000.0
2009-01-08 08:52:00,11.044,11.063,10.986,11.052,350000.0
2009-01-08 08:53:00,10.97,11.054,10.91,11.025,400000.0
2009-01-08 08:54:00,11.056,11.056,10.93,10.969,400000.0
2009-01-08 08:55:00,11.02,11.053,10.931,10.931,450000.0
2009-01-08 08:56:00,10.984,11.075,10.947,10.947,450000.0
2009-01-08 08:57:00,11.041,11.09,11.007,11.008,350000.0
2009-01-08 08:58:00,10.999,11.023,10.932,10.987,500000.0
2009-01-08 08:59:00,11.065,11.09,11.007,11.039,400000.0
2009-01-08 09:00:00,11.051,11.055,10.951,10.991,1500000.0
2009-01-08 09:01:00,11.059,11.059,10.979,11.023,1250000.0
2009-01-08 09:02:00,10.969,11.102,10.969,10.974,500000.0
2009-01-08 09:03:00,11.043,11.111,11.005,11.058,350000.0
2009-01-08 09:04:00,11.047,11.095,10.998,11.009,450000.0
2009-01-08 09:05:00,11.027,11.074,10.937,11.054,400000.0
2009-01-08 09:06:00,11.053,11.09,10.971,10.998,450000.0
2009-01-08 09:07:00,11.027,11.047,10.974,10.985,350000.0
2009-01-08 09:08:00,11.056,11.094,10.97,11.048,550000.0
2009-01-08 09:09:00,11.086,11.114,10.978,11.093,350000.0
2009-01-08 09:10:00,10.998,11.095,10.964,11.02,450000.0
2009-01-08 09:11:00,11.049,11.087,10.99,11.052,1900000.0
2009-01-08 09:13:00,11.039,11.088,10.954,11.088,550000.0
2009-01-08 09:14:00,10.985,11.083,10.985,11.05,400000.0
2009-01-08 09:15:00,11.058,11.078,10.96,11.017,850000.0
2009-01-08 09:16:00,11.036,11.099,11.004,11.069,500000.0
2009-01-08 09:18:00,11.065,11.077,10.937,11.032,500000.0
2009-01-08 09:19:00,11.071,11.081,10.93,10.978,500000.0
2009-01-08 09:20:00,11.005,11.048,10.964,11.047,350000.0
2009-01-08 09:21:00,11.034,11.05,10.978,10.978,450000.0
2009-01-08 09:22:00,11.062,11.074,10.965,10.982,400000.0
2009-01-08 09:23:00,11.074,11.078,10.986,11.065,400000.0
2009-01-08 09:24:00,11.009,11.072,11.008,11.008,350000.0
2009-01-08 09:25:00,10.997,11.088,10.935,11.088,500000.0
2009-01-08 09:26:00,11.027,11.09,10.997,11.077,350000.0
2009-01-08 09:27:00,11.063,11.105,10.94,11.013,550000.0
2009-01-08 09:28:00,11.006,11.093,11.001,11.026,1550000.0
2009-01-08 09:29:00,10.973,11.073,10.973,10.994,400000.0
2009-01-08 09:30:00,11.016,11.075,10.955,11.003,450000.0
2009-01-08 09:31:00,11.073,11.073,11.0,11.0,350000.0
2009-01-08 09:32:00,10.975,11.09,10.964,10.994,350000.0
2009-01-08 09:33:00,10.992,11.013,10.906,10.906,400000.0
2009-01-08 09:34:00,10.91,11.112,10.881,10.915,1950000.0
2009-01-08 09:35:00,11.052,11.052,10.898,10.929,350000.0
2009-01-08 09:36:00,11.01,11.017,10.916,10.944,550000.0
2009-01-08 09:37:00,10.997,10.997,10.947,10.994,250000.0
2009-01-08 09:38:00,10.951,11.01,10.901,10.965,550000.0
2009-01-08 09:39:00,10.942,11.015,10.905,10.905,550000.0
2009-01-08 09:40:00,10.988,11.006,10.915,11.006,500000.0
2009-01-08 09:41:00,10.887,10.939,10.823,10.823,450000.0
2009-01-08 09:42:00,10.983,10.998,10.94,10.955,250000.0
2009-01-08 09:43:00,10.912,10.98,10.83,10.98,550000.0
2009-01-08 09:44:00,10.876,10.986,10.876,10.986,400000.0
2009-01-08 09:45:00,10.94,10.973,10.848,10.932,350000.0
2009-01-08 09:46:00,10.935,10.955,10.817,10.904,550000.0
2009-01-08 09:47:00,10.934,10.952,10.803,10.952,400000.0
2009-01-08 09:48:00,10.929,10.946,10.826,10.871,450000.0
2009-01-08 09:49:00,10.983,10.983,10.864,10.938,400000.0
2009-01-08 09:50:00,10.905,10.969,10.841,10.85,350000.0
2009-01-08 09:51:00,10.947,10.947,10.809,10.812,400000.0
2009-01-08 09:52:00,10.931,10.956,10.79,10.897,400000.0
2009-01-08 09:53:00,10.883,10.981,10.829,10.938,450000.0
2009-01-08 09:54:00,10.848,10.989,10.848,10.937,750000.0
2009-01-08 09:55:00,10.879,10.955,10.852,10.955,550000.0
2009-01-08 09:56:00,10.906,10.952,10.847,10.909,450000.0
2009-01-08 09:57:00,10.861,10.945,10.82,10.924,450000.0
2009-01-08 09:58:00,10.876,10.949,10.873,10.878,400000.0
2009-01-08 09:59:00,10.847,10.958,10.847,10.938,300000.0
2009-01-08 10:00:00,10.972,10.972,10.84,10.855,350000.0
2009-01-08 10:01:00,10.871,10.965,10.859,10.938,500000.0
2009-01-08 10:02:00,10.958,10.958,10.867,10.867,400000.0
2009-01-08 10:03:00,10.95,11.0,10.887,10.903,500000.0
2009-01-08 10:04:00,10.874,11.0,10.874,10.897,400000.0
2009-01-08 10:05:00,10.931,10.98,10.895,10.896,350000.0
2009-01-08 10:06:00,10.855,10.924,10.855,10.912,450000.0
2009-01-08 10:07:00,10.997,10.997,10.864,10.964,400000.0
2009-01-08 10:08:00,10.94,10.948,10.843,10.88,550000.0
2009-01-08 10:09:00,10.862,10.949,10.854,10.865,350000.0
2009-01-08 10:10:00,10.931,10.998,10.83,10.833,650000.0
2009-01-08 10:11:00,10.974,10.974,10.866,10.96,400000.0
2009-01-08 10:12:00,10.927,11.013,10.851,10.851,400000.0
2009-01-08 10:13:00,10.85,10.928,10.829,10.899,350000.0
2009-01-08 10:14:00,10.885,10.971,10.831,10.888,550000.0
2009-01-08 10:15:00,10.9,11.007,10.867,10.907,350000.0
2009-01-08 10:16:00,10.951,10.951,10.841,10.852,550000.0
2009-01-08 10:17:00,10.996,10.996,10.859,10.859,500000.0
2009-01-08 10:18:00,10.975,10.975,10.834,10.963,350000.0
2009-01-08 10:19:00,10.948,10.957,10.821,10.957,550000.0
2009-01-08 10:20:00,10.834,10.917,10.81,10.914,350000.0
2009-01-08 10:21:00,10.92,10.94,10.825,10.906,350000.0
2009-01-08 10:22:00,10.932,10.957,10.854,10.953,500000.0
2009-01-08 10:23:00,10.96,10.96,10.828,10.943,400000.0
2009-01-08 10:24:00,10.901,11.0,10.877,10.963,500000.0
2009-01-08 10:25:00,10.924,10.958,10.841,10.858,500000.0
2009-01-08 10:26:00,10.876,11.007,10.862,10.97,350000.0
2009-01-08 10:27:00,10.93,10.983,10.871,10.872,400000.0
2009-01-08 10:28:00,10.938,10.97,10.863,10.919,600000.0
2009-01-08 10:29:00,10.932,10.99,10.857,10.93,350000.0
2009-01-08 10:30:00,10.958,10.962,10.893,10.893,400000.0
2009-01-08 10:31:00,10.952,10.952,10.799,10.876,550000.0
2009-01-08 10:32:00,10.928,10.975,10.858,10.971,650000.0
2009-01-08 10:33:00,10.861,10.978,10.845,10.845,450000.0
2009-01-08 10:34:00,10.883,10.959,10.848,10.899,450000.0
2009-01-08 10:35:00,10.91,10.938,10.805,10.865,400000.0
2009-01-08 10:36:00,10.79,10.92,10.776,10.92,300000.0
2009-01-08 10:37:00,10.851,10.965,10.844,10.925,400000.0
2009-01-08 10:38:00,10.899,10.931,10.793,10.883,550000.0
2009-01-08 10:39:00,10.802,10.921,10.774,10.921,350000.0
2009-01-08 10:40:00,10.831,10.902,10.734,10.848,550000.0
2009-01-08 10:41:00,10.924,10.924,10.787,10.839,400000.0
2009-01-08 10:42:00,10.834,10.899,10.771,10.826,400000.0
2009-01-08 10:43:00,10.827,10.876,10.761,10.814,500000.0
2009-01-08 10:44:00,10.884,10.901,10.798,10.804,550000.0
2009-01-08 10:45:00,10.78,10.85,10.78,10.836,350000.0
2009-01-08 10:46:00,10.734,10.9,10.734,10.776,600000.0
2009-01-08 10:47:00,10.865,10.865,10.761,10.768,400000.0
2009-01-08 10:48:00,10.876,10.902,10.755,10.808,500000.0
2009-01-08 10:49:00,10.78,10.89,10.78,10.863,500000.0
2009-01-08 10:50:00,10.908,10.908,10.769,10.795,450000.0
2009-01-08 10:51:00,10.84,10.925,10.809,10.925,350000.0
2009-01-08 10:52:00,10.806,10.867,10.747,10.838,550000.0
2009-01-08 10:53:00,10.933,10.933,10.834,10.928,350000.0
2009-01-08 10:54:00,10.892,10.939,10.79,10.939,400000.0
2009-01-08 10:55:00,10.802,10.932,10.772,10.932,400000.0
2009-01-08 10:56:00,10.888,10.94,10.818,10.904,450000.0
2009-01-08 10:57:00,10.92,10.953,10.866,10.866,400000.0
2009-01-08 10:58:00,10.904,10.981,10.848,10.981,450000.0
2009-01-08 10:59:00,10.95,10.95,10.822,10.883,350000.0
2009-01-08 11:00:00,10.88,10.983,10.863,10.863,400000.0
2009-01-08 11:01:00,10.861,10.974,10.861,10.932,550000.0
2009-01-08 11:02:00,10.969,10.983,10.851,10.923,350000.0
2009-01-08 11:03:00,10.848,10.965,10.848,10.896,400000.0
2009-01-08 11:04:00,10.963,10.972,10.817,10.972,500000.0
2009-01-08 11:05:00,10.901,10.944,10.845,10.936,400000.0
2009-01-08 11:06:00,10.862,10.926,10.823,10.926,400000.0
2009-01-08 11:07:00,10.841,10.968,10.841,10.968,500000.0
2009-01-08 11:08:00,10.804,10.964,10.803,10.896,500000.0
2009-01-08 11:09:00,10.835,10.947,10.776,10.947,500000.0
2009-01-08 11:10:00,10.804,10.93,10.804,10.924,450000.0
2009-01-08 11:11:00,10.89,10.971,10.834,10.947,400000.0
2009-01-08 11:12:00,10.865,10.99,10.823,10.86,600000.0
2009-01-08 11:13:00,10.904,10.951,10.864,10.935,500000.0
2009-01-08 11:14:00,10.956,10.968,10.848,10.871,350000.0
2009-01-08 11:15:00,10.913,10.946,10.86,10.93,400000.0
2009-01-08 11:16:00,10.959,10.967,10.825,10.908,550000.0
2009-01-08 11:17:00,10.976,10.979,10.834,10.951,700000.0
2009-01-08 11:18:00,10.948,10.989,10.843,10.898,400000.0
2009-01-08 11:19:00,10.92,10.952,10.88,10.891,450000.0
2009-01-08 11:20:00,10.97,10.999,10.895,10.999,500000.0
2009-01-08 11:21:00,10.865,11.013,10.864,10.864,450000.0
2009-01-08 11:22:00,10.907,10.976,10.885,10.94,500000.0
2009-01-08 11:23:00,10.902,11.015,10.899,11.015,400000.0
2009-01-08 11:24:00,10.908,10.968,10.895,10.896,400000.0
2009-01-08 11:25:00,10.906,11.014,10.906,11.014,350000.0
2009-01-08 11:26:00,10.94,11.068,10.927,10.949,550000.0
2009-01-08 11:27:00,11.033,11.042,10.892,10.983,450000.0
2009-01-08 11:28:00,10.919,11.051,10.919,11.044,500000.0
2009-01-08 11:29:00,10.931,11.041,10.923,11.041,600000.0
2009-01-08 11:30:00,10.929,11.023,10.909,10.943,400000.0
2009-01-08 11:31:00,10.994,11.041,10.92,10.989,550000.0
2009-01-08 11:32:00,11.023,11.023,10.895,10.978,650000.0
2009-01-08 11:33:00,10.858,10.989,10.858,10.975,550000.0
2009-01-08 11:34:00,10.882,11.012,10.882,10.998,450000.0
2009-01-08 11:35:00,10.989,10.994,10.906,10.969,400000.0
2009-01-08 11:36:00,10.887,11.007,10.887,10.905,400000.0
2009-01-08 11:37:00,10.943,10.989,10.892,10.986,450000.0
2009-01-08 11:38:00,10.87,11.005,10.87,10.893,400000.0
2009-01-08 11:39:00,11.021,11.021,10.882,10.959,550000.0
2009-01-08 11:40:00,11.005,11.029,10.903,10.903,500000.0
2009-01-08 11:41:00,10.986,11.018,10.883,11.018,400000.0
2009-01-08 11:42:00,11.022,11.037,10.911,11.003,350000.0
2009-01-08 11:43:00,11.001,11.072,10.939,10.977,550000.0
2009-01-08 11:44:00,10.958,11.016,10.866,10.98,550000.0
2009-01-08 11:45:00,10.932,10.994,10.885,10.985,350000.0
2009-01-08 11:46:00,10.963,10.998,10.909,10.933,350000.0
2009-01-08 11:47:00,11.01,11.01,10.854,10.885,400000.0
2009-01-08 11:48:00,10.932,10.994,10.877,10.887,550000.0
2009-01-08 11:49:00,10.978,11.065,10.905,10.962,400000.0
2009-01-08 11:50:00,10.998,11.003,10.888,10.9,350000.0
2009-01-08 11:51:00,10.925,10.986,10.852,10.852,450000.0
2009-01-08 11:52:00,10.89,11.007,10.89,10.923,500000.0
2009-01-08 11:53:00,10.899,10.96,10.879,10.879,500000.0
2009-01-08 11:54:00,10.87,11.032,10.87,10.984,650000.0
2009-01-08 11:55:00,11.001,11.025,10.876,10.883,400000.0
2009-01-08 11:56:00,10.891,10.981,10.88,10.929,400000.0
2009-01-08 11:57:00,10.938,10.989,10.839,10.873,550000.0
2009-01-08 11:58:00,10.98,11.031,10.911,10.988,450000.0
2009-01-08 11:59:00,10.975,10.984,10.857,10.857,550000.0
2009-01-08 12:00:00,10.909,11.0,10.892,11.0,450000.0
2009-01-08 12:01:00,10.995,10.995,10.865,10.974,500000.0
2009-01-08 12:02:00,11.016,11.016,10.913,10.936,500000.0
2009-01-08 12:03:00,10.848,11.001,10.848,11.001,450000.0
2009-01-08 12:04:00,10.898,10.994,10.831,10.866,550000.0
2009-01-08 12:05:00,10.954,11.011,10.876,10.968,450000.0
2009-01-08 12:06:00,10.953,10.993,10.862,10.903,400000.0
2009-01-08 12:07:00,10.859,10.987,10.857,10.857,350000.0
2009-01-08 12:08:00,10.974,10.974,10.836,10.85,500000.0
2009-01-08 12:09:00,10.898,10.994,10.849,10.994,550000.0
2009-01-08 12:10:00,10.986,10.986,10.915,10.963,350000.0
2009-01-08 12:11:00,10.872,10.975,10.863,10.88,350000.0
2009-01-08 12:12:00,10.866,10.962,10.818,10.962,550000.0
2009-01-08 12:13:00,10.988,10.988,10.873,10.986,350000.0
2009-01-08 12:14:00,10.927,11.005,10.883,10.902,450000.0
2009-01-08 12:15:00,10.979,10.996,10.885,10.951,350000.0
2009-01-08 12:16:00,10.954,10.999,10.91,10.98,500000.0
2009-01-08 12:17:00,10.978,11.0,10.853,10.896,400000.0
2009-01-08 12:18:00,10.878,10.994,10.855,10.942,350000.0
2009-01-08 12:19:00,10.926,10.994,10.875,10.875,550000.0
2009-01-08 12:20:00,10.992,11.015,10.912,10.912,350000.0
2009-01-08 12:21:00,10.981,10.981,10.884,10.903,450000.0
2009-01-08 12:22:00,10.925,11.014,10.88,10.952,450000.0
2009-01-08 12:23:00,10.959,10.962,10.846,10.918,550000.0
2009-01-08 12:24:00,10.897,10.987,10.823,10.921,500000.0
2009-01-08 12:25:00,10.935,10.974,10.873,10.873,450000.0
2009-01-08 12:26:00,10.932,10.96,10.886,10.908,350000.0
2009-01-08 12:27:00,10.945,11.055,10.866,10.991,500000.0
2009-01-08 12:28:00,10.839,10.945,10.837,10.837,350000.0
2009-01-08 12:29:00,10.893,10.966,10.828,10.891,400000.0
2009-01-08 12:30:00,10.879,10.97,10.85,10.97,400000.0
2009-01-08 12:31:00,10.925,10.954,10.897,10.95,350000.0
2009-01-08 12:32:00,10.845,10.959,10.828,10.949,450000.0
2009-01-08 12:33:00,10.845,10.967,10.845,10.942,450000.0
2009-01-08 12:34:00,10.905,10.988,10.839,10.96,350000.0
2009-01-08 12:35:00,10.895,10.996,10.874,10.92,600000.0
2009-01-08 12:36:00,10.951,10.951,10.833,10.933,550000.0
2009-01-08 12:37:00,10.971,10.986,10.875,10.934,400000.0
2009-01-08 12:38:00,10.889,10.988,10.889,10.988,400000.0
2009-01-08 12:39:00,10.885,11.001,10.869,10.919,550000.0
2009-01-08 12:40:00,10.811,11.014,10.811,10.914,450000.0
2009-01-08 12:41:00,10.943,10.953,10.863,10.953,450000.0
2009-01-08 12:42:00,10.994,10.999,10.881,10.977,500000.0
2009-01-08 12:43:00,10.969,10.969,10.833,10.833,350000.0
2009-01-08 12:45:00,10.865,10.956,10.857,10.864,400000.0
2009-01-08 12:47:00,10.898,10.959,10.87,10.934,350000.0
2009-01-08 12:48:00,10.95,10.977,10.89,10.949,500000.0
2009-01-08 12:49:00,10.899,10.975,10.848,10.868,400000.0
2009-01-08 12:50:00,10.883,10.997,10.857,10.987,450000.0
2009-01-08 12:51:00,10.906,10.988,10.853,10.853,450000.0
2009-01-08 12:52:00,10.959,10.998,10.88,10.884,350000.0
2009-01-08 12:53:00,10.885,10.998,10.873,10.998,400000.0
2009-01-08 12:54:00,10.903,11.008,10.883,10.964,400000.0
2009-01-08 12:55:00,10.959,11.003,10.859,10.936,400000.0
2009-01-08 12:56:00,11.0,11.0,10.876,10.979,450000.0
2009-01-08 12:57:00,10.915,10.97,10.853,10.934,400000.0
2009-01-08 12:58:00,10.898,10.974,10.832,10.974,400000.0
2009-01-08 12:59:00,10.831,10.957,10.831,10.869,350000.0
2009-01-08 13:00:00,10.872,11.016,10.872,10.893,550000.0
2009-01-08 13:01:00,10.941,10.941,10.832,10.936,400000.0
2009-01-08 13:02:00,10.861,10.98,10.861,10.972,350000.0
2009-01-08 13:03:00,10.968,11.011,10.882,10.973,350000.0
2009-01-08 13:04:00,10.908,10.957,10.844,10.929,450000.0
2009-01-08 13:05:00,10.896,10.975,10.826,10.949,400000.0
2009-01-08 13:06:00,10.976,10.996,10.859,10.91,450000.0
2009-01-08 13:07:00,10.91,10.989,10.887,10.989,450000.0
2009-01-08 13:08:00,10.941,10.977,10.885,10.973,350000.0
2009-01-08 13:09:00,10.967,10.973,10.822,10.847,400000.0
2009-01-08 13:10:00,10.858,10.994,10.829,10.984,500000.0
2009-01-08 13:11:00,10.959,10.975,10.87,10.934,400000.0
2009-01-08 13:12:00,10.953,10.975,10.838,10.906,350000.0
2009-01-08 13:13:00,10.91,10.983,10.814,10.983,550000.0
2009-01-08 13:14:00,10.822,10.969,10.822,10.944,400000.0
2009-01-08 13:15:00,10.923,10.923,10.802,10.825,450000.0
2009-01-08 13:16:00,10.949,10.949,10.781,10.903,500000.0
2009-01-08 13:17:00,10.865,10.954,10.819,10.885,450000.0
2009-01-08 13:18:00,10.967,10.967,10.847,10.899,350000.0
2009-01-08 13:19:00,10.966,11.005,10.861,10.91,700000.0
2009-01-08 13:20:00,10.917,10.991,10.809,10.87,800000.0
2009-01-08 13:21:00,10.926,10.964,10.866,10.954,400000.0
2009-01-08 13:22:00,10.867,11.019,10.867,10.906,550000.0
2009-01-08 13:23:00,10.969,11.021,10.882,10.906,450000.0
2009-01-08 13:24:00,10.89,10.958,10.89,10.95,350000.0
2009-01-08 13:25:00,10.835,10.964,10.821,10.94,450000.0
2009-01-08 13:26:00,10.912,10.973,10.912,10.973,300000.0
2009-01-08 13:27:00,10.857,10.981,10.857,10.874,500000.0
2009-01-08 13:28:00,10.849,10.954,10.847,10.875,400000.0
2009-01-08 13:29:00,10.947,10.975,10.841,10.947,400000.0
2009-01-08 13:30:00,10.939,10.939,10.833,10.919,450000.0
2009-01-08 13:31:00,10.939,10.973,10.823,10.942,550000.0
2009-01-08 13:32:00,10.928,10.946,10.886,10.886,400000.0
2009-01-08 13:33:00,10.925,10.977,10.853,10.903,350000.0
2009-01-08 13:34:00,10.796,10.954,10.791,10.954,700000.0
2009-01-08 13:35:00,10.865,10.933,10.828,10.864,550000.0
2009-01-08 13:36:00,10.872,11.0,10.855,10.956,650000.0
2009-01-08 13:37:00,10.812,10.957,10.81,10.957,400000.0
2009-01-08 13:38:00,10.813,10.95,10.813,10.943,350000.0
2009-01-08 13:39:00,10.834,10.946,10.834,10.87,600000.0
2009-01-08 13:40:00,10.805,10.897,10.788,10.895,450000.0
2009-01-08 13:41:00,10.847,10.973,10.847,10.864,400000.0
2009-01-08 13:42:00,10.833,10.896,10.797,10.797,350000.0
2009-01-08 13:43:00,10.942,10.966,10.816,10.87,750000.0
2009-01-08 13:44:00,10.792,10.952,10.775,10.952,450000.0
2009-01-08 13:45:00,10.858,10.956,10.825,10.923,350000.0
2009-01-08 13:46:00,10.897,10.942,10.817,10.926,350000.0
2009-01-08 13:47:00,10.938,10.938,10.843,10.909,400000.0
2009-01-08 13:48:00,10.929,10.929,10.867,10.914,350000.0
2009-01-08 13:49:00,10.855,10.93,10.83,10.83,350000.0
2009-01-08 13:50:00,10.833,10.917,10.813,10.813,550000.0
2009-01-08 13:51:00,10.801,10.897,10.778,10.874,400000.0
2009-01-08 13:52:00,10.891,10.908,10.797,10.797,400000.0
2009-01-08 13:53:00,10.911,10.911,10.788,10.893,400000.0
2009-01-08 13:54:00,10.854,10.95,10.798,10.916,400000.0
2009-01-08 13:55:00,10.925,10.925,10.796,10.912,350000.0
2009-01-08 13:56:00,10.797,10.867,10.762,10.867,500000.0
2009-01-08 13:57:00,10.892,10.892,10.76,10.781,400000.0
2009-01-08 13:58:00,10.841,10.9,10.726,10.726,750000.0
2009-01-08 13:59:00,10.876,10.884,10.761,10.884,350000.0
2009-01-08 14:00:00,10.761,10.861,10.721,10.804,600000.0
2009-01-08 14:01:00,10.857,10.857,10.758,10.839,400000.0
2009-01-08 14:02:00,10.85,10.85,10.736,10.826,350000.0
2009-01-08 14:03:00,10.766,10.842,10.766,10.842,350000.0
2009-01-08 14:04:00,10.771,10.886,10.771,10.873,400000.0
2009-01-08 14:05:00,10.863,10.887,10.722,10.887,400000.0
2009-01-08 14:06:00,10.796,10.885,10.794,10.794,450000.0
2009-01-08 14:07:00,10.857,10.904,10.773,10.904,350000.0
2009-01-08 14:08:00,10.809,10.903,10.784,10.897,400000.0
2009-01-08 14:09:00,10.889,10.889,10.771,10.804,400000.0
2009-01-08 14:10:00,10.827,10.935,10.782,10.935,400000.0
2009-01-08 14:11:00,10.891,10.891,10.748,10.807,500000.0
2009-01-08 14:12:00,10.773,10.844,10.753,10.779,350000.0
2009-01-08 14:13:00,10.79,10.892,10.784,10.784,450000.0
2009-01-08 14:14:00,10.775,10.858,10.775,10.809,350000.0
2009-01-08 14:15:00,10.833,10.859,10.748,10.786,350000.0
2009-01-08 14:16:00,10.844,10.852,10.766,10.831,500000.0
2009-01-08 14:17:00,10.801,10.88,10.741,10.8,400000.0
2009-01-08 14:18:00,10.78,10.83,10.762,10.774,400000.0
2009-01-08 14:19:00,10.855,10.855,10.661,10.68,700000.0
2009-01-08 14:20:00,10.812,10.831,10.737,10.788,500000.0
2009-01-08 14:21:00,10.807,10.814,10.674,10.704,400000.0
2009-01-08 14:22:00,10.78,10.78,10.678,10.762,400000.0
2009-01-08 14:23:00,10.749,10.78,10.644,10.708,450000.0
2009-01-08 14:24:00,10.763,10.795,10.699,10.794,400000.0
2009-01-08 14:25:00,10.738,10.801,10.713,10.773,450000.0
2009-01-08 14:26:00,10.819,10.849,10.711,10.826,500000.0
2009-01-08 14:27:00,10.804,10.812,10.698,10.754,400000.0
2009-01-08 14:28:00,10.822,10.825,10.681,10.747,450000.0
2009-01-08 14:29:00,10.743,10.829,10.734,10.734,550000.0
2009-01-08 14:30:00,10.722,10.843,10.722,10.843,550000.0
2009-01-08 14:31:00,10.839,10.839,10.682,10.762,400000.0
2009-01-08 14:32:00,10.715,10.858,10.715,10.72,350000.0
2009-01-08 14:33:00,10.802,10.875,10.744,10.745,650000.0
2009-01-08 14:34:00,10.854,10.854,10.738,10.811,350000.0
2009-01-08 14:35:00,10.846,10.867,10.737,10.863,350000.0
2009-01-08 14:36:00,10.891,10.891,10.783,10.811,400000.0
2009-01-08 14:37:00,10.728,10.867,10.706,10.851,450000.0
2009-01-08 14:38:00,10.895,10.898,10.742,10.785,500000.0
2009-01-08 14:39:00,10.8,10.852,10.752,10.793,500000.0
2009-01-08 14:40:00,10.756,10.901,10.756,10.901,400000.0
2009-01-08 14:41:00,10.905,10.905,10.748,10.854,450000.0
2009-01-08 14:42:00,10.871,10.88,10.738,10.79,500000.0
2009-01-08 14:43:00,10.859,10.862,10.741,10.862,350000.0
2009-01-08 14:44:00,10.755,10.916,10.755,10.835,350000.0
2009-01-08 14:45:00,10.856,10.856,10.776,10.801,400000.0
2009-01-08 14:46:00,10.872,10.872,10.757,10.81,450000.0
2009-01-08 14:47:00,10.892,10.896,10.802,10.87,550000.0
2009-01-08 14:48:00,10.83,10.85,10.742,10.742,400000.0
2009-01-08 14:49:00,10.848,10.911,10.789,10.837,400000.0
2009-01-08 14:50:00,10.824,10.918,10.806,10.834,500000.0
2009-01-08 14:51:00,10.824,10.908,10.809,10.883,350000.0
2009-01-08 14:52:00,10.833,10.89,10.803,10.808,500000.0
2009-01-08 14:53:00,10.875,10.887,10.749,10.887,450000.0
2009-01-08 14:54:00,10.882,10.887,10.755,10.776,550000.0
2009-01-08 14:55:00,10.883,10.887,10.783,10.882,400000.0
2009-01-08 14:56:00,10.863,10.903,10.772,10.879,600000.0
2009-01-08 14:57:00,10.788,10.887,10.749,10.787,400000.0
2009-01-08 14:58:00,10.834,10.859,10.722,10.844,450000.0
2009-01-08 14:59:00,10.878,10.895,10.82,10.895,350000.0
2009-01-08 15:00:00,10.744,10.877,10.739,10.877,350000.0
2009-01-08 15:01:00,10.878,10.878,10.763,10.858,450000.0
2009-01-08 15:02:00,10.859,10.89,10.778,10.859,400000.0
2009-01-08 15:03:00,10.888,10.892,10.798,10.892,300000.0
2009-01-08 15:04:00,10.84,10.883,10.766,10.776,500000.0
2009-01-08 15:05:00,10.851,10.872,10.776,10.87,550000.0
2009-01-08 15:06:00,10.873,10.883,10.79,10.817,400000.0
2009-01-08 15:07:00,10.864,10.888,10.781,10.811,500000.0
2009-01-08 15:08:00,10.852,10.891,10.802,10.802,350000.0
2009-01-08 15:09:00,10.793,10.918,10.78,10.839,450000.0
2009-01-08 15:10:00,10.814,10.919,10.809,10.835,500000.0
2009-01-08 15:11:00,10.83,10.923,10.78,10.79,400000.0
2009-01-08 15:12:00,10.889,10.909,10.775,10.801,500000.0
2009-01-08 15:13:00,10.805,10.853,10.805,10.835,350000.0
2009-01-08 15:14:00,10.859,10.915,10.758,10.851,400000.0
2009-01-08 15:15:00,10.8,10.867,10.724,10.78,500000.0
2009-01-08 15:16:00,10.856,10.874,10.789,10.851,500000.0
2009-01-08 15:17:00,10.828,10.855,10.776,10.792,550000.0
2009-01-08 15:18:00,10.819,10.87,10.742,10.863,400000.0
2009-01-08 15:19:00,10.82,10.872,10.74,10.868,350000.0
2009-01-08 15:20:00,10.748,10.855,10.738,10.743,550000.0
2009-01-08 15:21:00,10.754,10.851,10.754,10.765,350000.0
2009-01-08 15:22:00,10.868,10.868,10.802,10.857,400000.0
2009-01-08 15:23:00,10.851,10.851,10.783,10.846,350000.0
2009-01-08 15:24:00,10.853,10.922,10.779,10.834,500000.0
2009-01-08 15:25:00,10.85,10.889,10.799,10.799,350000.0
2009-01-08 15:26:00,10.865,10.915,10.797,10.808,550000.0
2009-01-08 15:27:00,10.894,10.899,10.796,10.851,400000.0
2009-01-08 15:28:00,10.887,10.93,10.793,10.793,450000.0
2009-01-08 15:29:00,10.858,10.909,10.761,10.819,500000.0
2009-01-08 15:30:00,10.917,10.917,10.808,10.812,350000.0
2009-01-08 15:31:00,10.81,10.934,10.81,10.826,550000.0
2009-01-08 15:32:00,10.9,10.917,10.766,10.86,350000.0
2009-01-08 15:33:00,10.811,10.923,10.759,10.923,400000.0
2009-01-08 15:34:00,10.858,10.975,10.858,10.954,350000.0
2009-01-08 15:35:00,10.956,10.981,10.875,10.946,600000.0
2009-01-08 15:36:00,10.832,10.979,10.832,10.873,400000.0
2009-01-08 15:37:00,10.928,10.938,10.831,10.92,550000.0
2009-01-08 15:38:00,10.861,10.957,10.861,10.944,400000.0
2009-01-08 15:39:00,10.847,10.947,10.845,10.852,550000.0
2009-01-08 15:40:00,10.895,10.968,10.836,10.89,500000.0
2009-01-08 15:41:00,10.875,10.982,10.875,10.897,500000.0
2009-01-08 15:42:00,11.006,11.09,10.962,11.09,400000.0
2009-01-08 15:43:00,10.977,11.033,10.949,10.949,350000.0
2009-01-08 15:44:00,11.008,11.075,10.937,11.047,550000.0
2009-01-08 15:45:00,11.072,11.072,10.943,10.994,350000.0
2009-01-08 15:46:00,11.043,11.083,10.94,11.008,350000.0
2009-01-08 15:47:00,10.955,11.016,10.884,10.884,350000.0
2009-01-08 15:48:00,10.968,11.051,10.942,10.966,550000.0
2009-01-08 15:49:00,11.062,11.111,11.028,11.111,400000.0
2009-01-08 15:50:00,11.121,11.121,11.008,11.046,500000.0
2009-01-08 15:51:00,11.166,11.215,11.083,11.215,450000.0
2009-01-08 15:52:00,11.203,11.207,11.085,11.114,450000.0
2009-01-08 15:53:00,11.112,11.193,11.083,11.083,450000.0
2009-01-08 15:54:00,11.08,11.225,11.08,11.211,350000.0
2009-01-08 15:55:00,11.128,11.147,11.048,11.09,400000.0
2009-01-08 15:56:00,11.133,11.203,11.113,11.119,550000.0
2009-01-08 15:57:00,11.145,11.194,11.093,11.162,350000.0
2009-01-08 15:58:00,11.057,11.159,11.012,11.092,750000.0
2009-01-08 15:59:00,11.199,11.224,11.1,11.151,550000.0
2009-01-08 16:00:00,11.042,11.163,11.042,11.073,350000.0
2009-01-08 16:01:00,11.182,11.182,11.043,11.043,350000.0
2009-01-08 16:02:00,11.167,11.17,11.052,11.133,550000.0
2009-01-08 16:03:00,11.077,11.231,11.045,11.169,500000.0
2009-01-08 16:04:00,11.186,11.191,11.066,11.136,350000.0
2009-01-08 16:05:00,11.096,11.202,11.044,11.202,400000.0
2009-01-08 16:06:00,11.228,11.276,11.144,11.276,500000.0
2009-01-08 16:07:00,11.274,11.274,11.097,11.097,500000.0
2009-01-08 16:08:00,11.173,11.246,11.127,11.161,550000.0
2009-01-08 16:09:00,11.261,11.261,11.15,11.198,350000.0
2009-01-08 16:10:00,11.187,11.275,11.157,11.243,350000.0
2009-01-08 16:11:00,11.239,11.239,11.12,11.183,400000.0
2009-01-08 16:12:00,11.192,11.257,11.058,11.166,400000.0
2009-01-08 16:13:00,11.09,11.195,11.058,11.126,400000.0
2009-01-08 16:14:00,11.04,11.171,11.03,11.139,400000.0
2009-01-08 16:15:00,11.067,11.145,11.046,11.046,500000.0
2009-01-08 16:16:00,11.172,11.172,11.039,11.073,450000.0
2009-01-08 16:17:00,11.048,11.192,11.048,11.109,500000.0
2009-01-08 16:18:00,11.122,11.174,11.051,11.071,350000.0
2009-01-08 16:19:00,11.115,11.134,11.041,11.043,550000.0
2009-01-08 16:20:00,10.976,11.096,10.976,11.061,400000.0
2009-01-08 16:21:00,10.992,11.155,10.992,11.029,500000.0
2009-01-08 16:22:00,11.101,11.146,11.017,11.048,350000.0
2009-01-08 16:23:00,10.991,11.149,10.991,11.117,550000.0
2009-01-08 16:24:00,11.069,11.13,10.994,10.994,350000.0
2009-01-08 16:25:00,11.102,11.145,11.005,11.083,550000.0
2009-01-08 16:26:00,11.075,11.126,11.038,11.038,500000.0
2009-01-08 16:27:00,11.095,11.171,11.057,11.057,400000.0
2009-01-08 16:28:00,11.077,11.15,11.049,11.057,450000.0
2009-01-08 16:29:00,11.06,11.144,11.034,11.034,450000.0
2009-01-08 16:30:00,11.03,11.13,11.03,11.122,550000.0
2009-01-08 16:31:00,11.112,11.112,10.991,11.017,350000.0
2009-01-08 16:32:00,11.138,11.138,11.031,11.031,500000.0
2009-01-08 16:33:00,11.154,11.155,10.99,11.051,400000.0
2009-01-08 16:34:00,11.138,11.138,11.001,11.036,400000.0
2009-01-08 16:35:00,11.021,11.125,11.021,11.046,450000.0
2009-01-08 16:36:00,11.024,11.121,10.993,11.055,500000.0
2009-01-08 16:37:00,11.019,11.128,11.019,11.077,350000.0
2009-01-08 16:38:00,11.111,11.111,11.005,11.008,550000.0
2009-01-08 16:39:00,11.149,11.149,11.039,11.039,400000.0
2009-01-08 16:40:00,11.152,11.152,10.978,11.05,550000.0
2009-01-08 16:41:00,11.167,11.167,11.027,11.067,400000.0
2009-01-08 16:42:00,11.092,11.115,11.002,11.002,500000.0
2009-01-08 16:43:00,11.027,11.133,10.998,11.028,350000.0
2009-01-08 16:44:00,10.994,11.123,10.994,11.042,350000.0
2009-01-08 16:45:00,11.069,11.114,10.999,11.008,550000.0
2009-01-08 16:46:00,11.162,11.162,11.021,11.065,400000.0
2009-01-08 16:47:00,11.126,11.147,11.05,11.064,450000.0
2009-01-08 16:48:00,11.127,11.154,11.024,11.13,350000.0
2009-01-08 16:49:00,11.021,11.178,11.021,11.064,400000.0
2009-01-08 16:50:00,11.094,11.107,10.988,11.107,500000.0
2009-01-08 16:51:00,11.065,11.139,10.999,11.086,400000.0
2009-01-08 16:52:00,11.076,11.199,11.029,11.086,450000.0
2009-01-08 16:53:00,11.153,11.159,11.02,11.159,500000.0
2009-01-08 16:54:00,11.166,11.166,11.003,11.02,550000.0
2009-01-08 16:55:00,11.08,11.118,11.002,11.104,600000.0
2009-01-08 16:56:00,11.108,11.141,10.999,11.034,550000.0
2009-01-08 16:57:00,11.098,11.098,10.967,11.022,350000.0
2009-01-08 16:58:00,11.099,11.15,11.006,11.006,550000.0
2009-01-08 16:59:00,11.039,11.179,11.039,11.083,350000.0
2009-01-08 17:00:00,10.992,11.122,10.992,11.119,450000.0
2009-01-08 17:01:00,11.06,11.144,11.013,11.124,350000.0
2009-01-08 17:02:00,11.089,11.089,10.951,10.973,350000.0
2009-01-08 17:03:00,11.127,11.136,11.07,11.091,450000.0
2009-01-08 17:04:00,11.082,11.16,11.082,11.113,400000.0
2009-01-08 17:05:00,11.04,11.12,11.034,11.115,550000.0
2009-01-08 17:06:00,11.101,11.142,11.026,11.142,450000.0
2009-01-08 17:07:00,11.043,11.16,11.043,11.16,550000.0
2009-01-08 17:08:00,11.131,11.156,11.045,11.049,400000.0
2009-01-08 17:09:00,11.071,11.164,11.071,11.134,450000.0
2009-01-08 17:10:00,11.141,11.164,11.041,11.113,500000.0
2009-01-08 17:11:00,11.133,11.133,11.028,11.13,450000.0
2009-01-08 17:12:00,11.173,11.173,11.043,11.14,450000.0
2009-01-08 17:13:00,11.08,11.157,11.028,11.034,550000.0
2009-01-08 17:14:00,11.112,11.138,11.016,11.016,350000.0
2009-01-08 17:15:00,11.094,11.097,10.969,11.006,550000.0
2009-01-08 17:16:00,11.105,11.119,11.001,11.081,550000.0
2009-01-08 17:17:00,11.069,11.12,10.983,11.12,550000.0
2009-01-08 17:18:00,11.077,11.139,10.982,11.139,350000.0
2009-01-08 17:19:00,11.045,11.137,11.003,11.047,400000.0
2009-01-08 17:20:00,11.058,11.152,11.044,11.152,550000.0
2009-01-08 17:21:00,11.077,11.185,11.072,11.072,400000.0
2009-01-08 17:22:00,11.136,11.188,11.063,11.121,550000.0
2009-01-08 17:23:00,11.173,11.173,11.034,11.047,450000.0
2009-01-08 17:24:00,11.156,11.172,11.073,11.147,350000.0
2009-01-08 17:25:00,11.066,11.161,10.962,11.129,700000.0
2009-01-08 17:26:00,11.14,11.154,11.033,11.126,550000.0
2009-01-08 17:27:00,11.077,11.17,11.022,11.16,400000.0
2009-01-08 17:28:00,11.153,11.211,11.088,11.088,450000.0
2009-01-08 17:29:00,11.075,11.165,11.075,11.116,350000.0
2009-01-08 17:30:00,11.163,11.216,11.032,11.161,500000.0
2009-01-08 17:31:00,11.088,11.16,11.046,11.088,350000.0
2009-01-08 17:32:00,11.027,11.125,11.027,11.1,400000.0
2009-01-08 17:33:00,11.054,11.173,11.054,11.12,350000.0
2009-01-08 17:34:00,11.135,11.136,11.066,11.103,450000.0
2009-01-08 17:35:00,11.046,11.154,11.045,11.045,450000.0
2009-01-08 17:36:00,11.036,11.151,11.036,11.119,550000.0
2009-01-08 17:37:00,11.104,11.11,11.005,11.078,400000.0
2009-01-08 17:38:00,11.076,11.08,10.966,10.968,650000.0
2009-01-08 17:39:00,11.01,11.084,10.974,11.028,550000.0
2009-01-08 17:40:00,11.132,11.132,10.99,11.098,450000.0
2009-01-08 17:41:00,11.074,11.152,10.993,11.045,550000.0
2009-01-08 17:42:00,11.034,11.105,11.001,11.022,350000.0
2009-01-08 17:43:00,11.09,11.116,10.98,11.094,500000.0
2009-01-08 17:44:00,11.082,11.154,10.979,11.063,550000.0
2009-01-08 17:45:00,11.068,11.07,11.0,11.0,400000.0
2009-01-08 17:46:00,11.064,11.064,10.918,10.976,750000.0
2009-01-08 17:47:00,11.069,11.07,10.933,10.977,500000.0
2009-01-08 17:48:00,10.977,11.015,10.931,10.973,400000.0
2009-01-08 17:49:00,11.026,11.026,10.896,10.941,600000.0
2009-01-08 17:50:00,11.05,11.062,10.928,10.97,600000.0
2009-01-08 17:51:00,10.955,11.074,10.955,11.074,500000.0
2009-01-08 17:52:00,10.952,11.074,10.935,11.048,250000.0
2009-01-08 17:53:00,10.949,11.065,10.908,10.908,700000.0
2009-01-08 17:54:00,10.993,11.049,10.911,10.986,450000.0
2009-01-08 17:55:00,11.05,11.05,10.923,11.016,400000.0
2009-01-08 17:56:00,10.93,11.049,10.93,11.049,350000.0
2009-01-08 17:57:00,11.017,11.05,10.929,11.032,400000.0
2009-01-08 17:58:00,10.911,11.047,10.911,11.047,350000.0
2009-01-08 17:59:00,10.972,11.055,10.916,10.932,600000.0
2009-01-08 18:00:00,10.961,11.028,10.89,11.028,650000.0
2009-01-08 18:01:00,11.012,11.085,10.968,11.025,350000.0
2009-01-08 18:02:00,11.051,11.077,10.943,10.985,750000.0
2009-01-08 18:03:00,10.909,11.072,10.909,10.932,550000.0
2009-01-08 18:04:00,10.98,11.058,10.961,10.984,350000.0
2009-01-08 18:05:00,11.006,11.043,10.95,10.996,450000.0
2009-01-08 18:06:00,11.021,11.084,10.942,11.051,500000.0
2009-01-08 18:07:00,11.088,11.09,10.994,11.002,350000.0
2009-01-08 18:08:00,11.101,11.101,10.974,11.035,550000.0
2009-01-08 18:09:00,11.117,11.119,10.985,11.065,450000.0
2009-01-08 18:10:00,11.008,11.078,11.008,11.063,350000.0
2009-01-08 18:11:00,11.024,11.083,10.943,11.083,650000.0
2009-01-08 18:12:00,10.967,11.036,10.942,10.996,400000.0
2009-01-08 18:13:00,10.994,11.078,10.99,10.99,350000.0
2009-01-08 18:14:00,11.06,11.1,10.968,11.079,650000.0
2009-01-08 18:15:00,11.033,11.094,11.005,11.052,600000.0
2009-01-08 18:16:00,10.961,11.074,10.913,11.018,350000.0
2009-01-08 18:17:00,10.988,11.123,10.988,11.009,350000.0
2009-01-08 18:18:00,11.138,11.138,11.01,11.089,350000.0
2009-01-08 18:19:00,11.005,11.127,11.002,11.084,400000.0
2009-01-08 18:20:00,11.052,11.141,11.025,11.06,700000.0
2009-01-08 18:21:00,11.103,11.169,11.083,11.169,400000.0
2009-01-08 18:22:00,11.137,11.137,11.019,11.127,450000.0
2009-01-08 18:23:00,11.122,11.137,10.997,10.997,400000.0
2009-01-08 18:24:00,11.099,11.116,10.99,10.99,550000.0
2009-01-08 18:25:00,10.976,11.117,10.976,11.037,350000.0
2009-01-08 18:26:00,11.106,11.128,11.029,11.074,400000.0
2009-01-08 18:27:00,11.04,11.095,10.99,11.055,350000.0
2009-01-08 18:28:00,10.965,11.078,10.948,10.969,450000.0
2009-01-08 18:29:00,11.01,11.107,10.992,11.022,700000.0
2009-01-08 18:30:00,11.078,11.078,10.932,11.058,400000.0
2009-01-08 18:31:00,11.07,11.101,10.998,11.047,450000.0
2009-01-08 18:32:00,11.072,11.087,10.994,11.029,350000.0
2009-01-08 18:33:00,11.112,11.112,11.032,11.061,350000.0
2009-01-08 18:34:00,11.057,11.097,10.973,10.973,550000.0
2009-01-08 18:35:00,11.107,11.107,10.933,11.045,550000.0
2009-01-08 18:36:00,10.991,11.068,10.934,11.014,600000.0
2009-01-08 18:37:00,11.037,11.081,10.963,11.012,600000.0
2009-01-08 18:38:00,11.007,11.049,10.938,11.025,400000.0
2009-01-08 18:39:00,11.007,11.03,10.989,10.994,350000.0
2009-01-08 18:40:00,11.006,11.044,10.891,10.943,600000.0
2009-01-08 18:41:00,10.912,11.088,10.912,10.971,400000.0
2009-01-08 18:42:00,11.071,11.071,10.957,10.987,400000.0
2009-01-08 18:43:00,10.964,11.122,10.964,11.122,450000.0
2009-01-08 18:44:00,11.0,11.126,10.998,11.104,400000.0
2009-01-08 18:45:00,11.125,11.125,10.993,11.067,350000.0
2009-01-08 18:46:00,11.064,11.133,10.985,11.083,400000.0
2009-01-08 18:47:00,11.127,11.181,11.014,11.105,450000.0
2009-01-08 18:48:00,11.138,11.142,11.009,11.093,500000.0
2009-01-08 18:49:00,11.045,11.121,10.973,11.055,450000.0
2009-01-08 18:50:00,11.127,11.134,10.989,11.08,950000.0
2009-01-08 18:51:00,11.094,11.094,10.942,11.086,550000.0
2009-01-08 18:52:00,10.982,11.016,10.961,11.013,350000.0
2009-01-08 18:53:00,11.071,11.071,10.933,10.933,550000.0
2009-01-08 18:54:00,10.924,11.037,10.894,10.894,350000.0
2009-01-08 18:55:00,10.943,11.018,10.916,10.988,350000.0
2009-01-08 18:56:00,11.006,11.041,10.874,10.903,550000.0
2009-01-08 18:57:00,10.918,11.03,10.918,11.013,500000.0
2009-01-08 18:58:00,10.987,11.044,10.958,10.982,400000.0
2009-01-08 18:59:00,10.98,11.043,10.931,10.953,600000.0
2009-01-08 19:00:00,10.973,11.027,10.973,11.027,350000.0
2009-01-08 19:01:00,11.042,11.06,10.911,11.056,450000.0
2009-01-08 19:02:00,10.925,11.071,10.925,11.071,400000.0
2009-01-08 19:03:00,10.913,11.051,10.901,10.901,550000.0
2009-01-08 19:04:00,10.961,11.039,10.929,10.945,450000.0
2009-01-08 19:05:00,10.988,11.086,10.921,11.057,350000.0
2009-01-08 19:06:00,11.048,11.065,10.92,10.946,500000.0
2009-01-08 19:07:00,10.97,11.072,10.942,11.037,350000.0
2009-01-08 19:08:00,11.023,11.055,10.938,10.967,400000.0
2009-01-08 19:09:00,11.009,11.024,10.885,11.002,500000.0
2009-01-08 19:10:00,11.013,11.058,10.935,10.978,450000.0
2009-01-08 19:11:00,11.052,11.054,10.972,11.054,550000.0
2009-01-08 19:12:00,11.015,11.015,10.898,11.012,400000.0
2009-01-08 19:13:00,10.985,11.046,10.891,11.023,600000.0
2009-01-08 19:14:00,11.025,11.054,10.941,10.941,400000.0
2009-01-08 19:15:00,11.015,11.089,10.947,10.972,500000.0
2009-01-08 19:16:00,10.995,11.013,10.916,10.934,550000.0
2009-01-08 19:17:00,11.034,11.034,10.898,10.973,450000.0
2009-01-08 19:18:00,10.931,11.034,10.924,10.969,550000.0
2009-01-08 19:19:00,10.975,11.051,10.942,11.027,650000.0
2009-01-08 19:20:00,10.996,11.017,10.976,10.976,250000.0
2009-01-08 19:21:00,11.009,11.07,10.931,11.021,400000.0
2009-01-08 19:22:00,11.03,11.03,10.898,11.004,450000.0
2009-01-08 19:23:00,11.04,11.076,10.961,10.967,450000.0
2009-01-08 19:24:00,11.0,11.087,10.936,11.063,550000.0
2009-01-08 19:25:00,11.062,11.07,10.93,11.07,400000.0
2009-01-08 19:26:00,11.023,11.023,10.888,11.011,400000.0
2009-01-08 19:27:00,10.924,11.042,10.902,11.029,500000.0
2009-01-08 19:28:00,11.05,11.056,10.932,10.936,400000.0
2009-01-08 19:29:00,11.047,11.118,10.969,11.07,550000.0
2009-01-08 19:30:00,10.92,11.032,10.92,11.03,400000.0
2009-01-08 19:31:00,11.021,11.048,10.91,11.048,500000.0
2009-01-08 19:32:00,10.943,11.065,10.943,10.998,350000.0
2009-01-08 19:33:00,10.976,11.05,10.925,11.05,400000.0
2009-01-08 19:34:00,10.975,11.026,10.904,10.925,650000.0
2009-01-08 19:35:00,10.966,11.018,10.955,10.955,350000.0
2009-01-08 19:36:00,10.967,11.023,10.925,11.023,400000.0
2009-01-08 19:37:00,10.916,11.015,10.916,10.999,500000.0
2009-01-08 19:38:00,11.032,11.039,10.932,10.984,450000.0
2009-01-08 19:39:00,10.912,11.035,10.912,10.943,450000.0
2009-01-08 19:40:00,10.945,10.987,10.869,10.892,700000.0
2009-01-08 19:41:00,10.978,11.056,10.922,10.922,450000.0
2009-01-08 19:42:00,11.005,11.022,10.911,10.911,500000.0
2009-01-08 19:43:00,10.926,11.04,10.926,10.944,500000.0
2009-01-08 19:44:00,11.012,11.045,10.902,11.045,550000.0
2009-01-08 19:45:00,11.045,11.122,10.937,10.939,500000.0
2009-01-08 19:46:00,11.044,11.052,10.899,10.941,550000.0
2009-01-08 19:47:00,11.027,11.036,10.939,10.939,400000.0
2009-01-08 19:48:00,10.971,11.025,10.936,11.025,400000.0
2009-01-08 19:49:00,11.048,11.056,10.943,10.966,350000.0
2009-01-08 19:50:00,10.958,11.057,10.958,11.057,350000.0
2009-01-08 19:51:00,11.113,11.135,11.001,11.077,500000.0
2009-01-08 19:52:00,11.098,11.111,10.986,11.111,500000.0
2009-01-08 19:53:00,11.051,11.114,10.997,11.089,400000.0
2009-01-08 19:54:00,11.077,11.097,10.983,10.983,400000.0
2009-01-08 19:55:00,11.043,11.121,11.017,11.063,400000.0
2009-01-08 19:56:00,11.022,11.093,10.959,11.031,550000.0
2009-01-08 19:57:00,11.088,11.088,10.945,10.955,450000.0
2009-01-08 19:58:00,11.085,11.102,10.972,11.085,350000.0
2009-01-08 19:59:00,11.1,11.148,11.017,11.101,550000.0
2009-01-08 20:00:00,11.001,11.142,11.001,11.102,350000.0
2009-01-08 20:01:00,11.07,11.07,10.937,11.054,850000.0
2009-01-08 20:02:00,11.048,11.058,10.977,11.04,400000.0
2009-01-08 20:03:00,10.993,11.072,10.92,11.035,800000.0
2009-01-08 20:04:00,11.003,11.066,10.964,10.975,400000.0
2009-01-08 20:05:00,11.048,11.108,10.969,11.108,350000.0
2009-01-08 20:06:00,11.032,11.05,10.944,10.97,550000.0
2009-01-08 20:07:00,11.037,11.064,10.933,11.064,350000.0
2009-01-08 20:08:00,10.941,11.048,10.941,11.003,350000.0
2009-01-08 20:09:00,10.964,11.061,10.925,10.949,900000.0
2009-01-08 20:10:00,10.949,11.064,10.919,11.004,450000.0
2009-01-08 20:11:00,10.98,11.05,10.93,11.05,800000.0
2009-01-08 20:12:00,11.064,11.064,10.947,11.008,450000.0
2009-01-08 20:13:00,11.039,11.07,10.948,10.948,350000.0
2009-01-08 20:14:00,11.056,11.103,10.957,10.962,1000000.0
2009-01-08 20:15:00,10.996,11.083,10.954,11.049,550000.0
2009-01-08 20:16:00,11.029,11.078,10.949,10.984,350000.0
2009-01-08 20:17:00,11.036,11.045,10.907,10.953,350000.0
2009-01-08 20:18:00,11.051,11.051,10.892,11.007,500000.0
2009-01-08 20:19:00,11.05,11.073,10.953,10.953,350000.0
2009-01-08 20:20:00,11.009,11.103,10.965,11.087,400000.0
2009-01-08 20:21:00,10.979,11.068,10.971,10.977,350000.0
2009-01-08 20:22:00,11.039,11.039,10.919,10.99,550000.0
2009-01-08 20:23:00,11.055,11.081,10.969,10.984,350000.0
2009-01-08 20:24:00,10.991,11.05,10.943,11.05,350000.0
2009-01-08 20:25:00,11.088,11.126,10.962,10.962,550000.0
2009-01-08 20:26:00,11.057,11.057,10.922,10.959,400000.0
2009-01-08 20:27:00,11.071,11.088,11.0,11.084,350000.0
2009-01-08 20:28:00,10.996,11.062,10.906,10.986,550000.0
2009-01-08 20:29:00,11.041,11.077,10.975,11.031,500000.0
2009-01-08 20:30:00,11.083,11.113,10.964,11.058,750000.0
2009-01-08 20:31:00,11.028,11.105,10.977,10.977,350000.0
2009-01-08 20:32:00,11.001,11.06,10.951,10.951,400000.0
2009-01-08 20:33:00,10.972,11.089,10.972,10.979,500000.0
2009-01-08 20:34:00,11.053,11.107,11.019,11.047,350000.0
2009-01-08 20:35:00,11.006,11.106,10.997,11.106,300000.0
2009-01-08 20:36:00,11.086,11.107,10.971,11.079,450000.0
2009-01-08 20:37:00,11.086,11.086,10.937,11.063,350000.0
2009-01-08 20:38:00,11.013,11.072,10.924,11.0,500000.0
2009-01-08 20:39:00,11.011,11.053,10.982,10.982,350000.0
2009-01-08 20:40:00,11.069,11.082,10.975,11.082,550000.0
2009-01-08 20:41:00,11.001,11.091,10.974,11.091,500000.0
2009-01-08 20:42:00,11.098,11.102,11.018,11.085,550000.0
2009-01-08 20:43:00,11.02,11.091,10.981,11.067,400000.0
2009-01-08 20:44:00,11.068,11.086,10.944,11.071,450000.0
2009-01-08 20:45:00,11.079,11.092,10.953,10.953,300000.0
2009-01-08 20:46:00,11.101,11.119,10.976,10.976,350000.0
2009-01-08 20:47:00,11.08,11.08,11.005,11.076,250000.0
2009-01-08 20:48:00,11.007,11.099,11.007,11.055,150000.0
2009-01-08 20:49:00,11.084,11.084,10.974,11.006,350000.0
2009-01-08 20:50:00,11.053,11.119,11.02,11.076,400000.0
2009-01-08 20:51:00,11.053,11.081,10.989,11.065,350000.0
2009-01-08 20:52:00,10.965,11.097,10.961,11.043,400000.0
2009-01-08 20:53:00,11.101,11.109,11.025,11.108,400000.0
2009-01-08 20:54:00,11.059,11.106,11.054,11.094,550000.0
2009-01-08 20:55:00,11.097,11.104,10.963,11.047,350000.0
2009-01-08 20:57:00,11.033,11.107,10.99,11.028,350000.0
2009-01-08 20:58:00,11.077,11.09,10.952,11.064,450000.0
2009-01-08 20:59:00,10.982,11.074,10.972,11.049,300000.0
2009-01-08 21:00:00,11.11,11.133,10.989,11.057,350000.0
2009-01-08 21:02:00,11.1,11.101,11.009,11.061,450000.0
2009-01-08 21:04:00,10.949,11.07,10.949,11.011,450000.0
2009-01-08 21:06:00,11.05,11.097,10.988,11.034,400000.0
2009-01-08 21:07:00,11.053,11.053,10.975,11.051,350000.0
2009-01-08 21:08:00,11.048,11.089,10.966,11.05,450000.0
2009-01-08 21:09:00,11.131,11.132,11.003,11.132,350000.0
2009-01-08 21:10:00,11.115,11.115,11.019,11.019,350000.0
2009-01-08 21:11:00,11.104,11.125,10.973,10.973,400000.0
2009-01-08 21:12:00,11.008,11.134,11.008,11.014,400000.0
2009-01-08 21:13:00,11.083,11.144,11.035,11.085,350000.0
2009-01-08 21:14:00,11.008,11.1,10.973,11.012,450000.0
2009-01-08 21:15:00,11.022,11.132,11.022,11.039,400000.0
2009-01-08 21:16:00,11.056,11.14,10.986,11.14,400000.0
2009-01-08 21:17:00,11.105,11.127,11.021,11.087,350000.0
2009-01-08 21:18:00,11.019,11.128,10.999,11.128,400000.0
2009-01-08 21:19:00,11.104,11.141,11.015,11.054,550000.0
2009-01-08 21:20:00,11.12,11.12,11.002,11.104,400000.0
2009-01-08 21:21:00,11.102,11.102,11.019,11.098,500000.0
2009-01-08 21:22:00,10.99,11.086,10.948,10.948,400000.0
2009-01-08 21:23:00,11.043,11.091,10.997,11.058,350000.0
2009-01-08 21:24:00,10.987,11.108,10.987,11.079,350000.0
2009-01-08 21:25:00,11.104,11.104,10.984,11.001,350000.0
2009-01-08 21:26:00,11.144,11.144,11.008,11.078,250000.0
2009-01-08 21:27:00,11.018,11.157,10.998,11.148,350000.0
2009-01-08 21:28:00,11.018,11.143,11.01,11.019,600000.0
2009-01-08 21:29:00,11.037,11.133,10.994,11.086,400000.0
2009-01-08 21:30:00,11.027,11.104,10.978,11.039,500000.0
2009-01-08 21:31:00,11.118,11.118,10.976,11.086,500000.0
2009-01-08 21:32:00,11.117,11.126,11.0,11.117,550000.0
2009-01-08 21:35:00,11.061,11.12,11.002,11.12,350000.0
2009-01-08 21:36:00,11.111,11.113,10.981,10.981,350000.0
2009-01-08 21:37:00,11.117,11.117,11.053,11.053,200000.0
2009-01-08 21:39:00,11.118,11.125,10.994,11.006,550000.0
2009-01-08 21:40:00,11.095,11.133,11.034,11.12,400000.0
2009-01-08 21:41:00,11.095,11.095,10.967,11.041,300000.0
2009-01-08 21:42:00,11.083,11.099,11.06,11.06,350000.0
2009-01-08 21:43:00,11.038,11.127,10.995,11.125,600000.0
2009-01-08 21:44:00,11.134,11.134,10.995,11.098,250000.0
2009-01-08 21:45:00,11.109,11.154,11.061,11.062,350000.0
2009-01-08 21:46:00,11.094,11.133,11.094,11.133,100000.0
2009-01-08 21:47:00,11.087,11.12,11.087,11.112,250000.0
2009-01-08 21:48:00,11.111,11.123,11.027,11.027,250000.0
2009-01-08 21:49:00,11.008,11.104,11.008,11.093,200000.0
2009-01-08 21:50:00,11.059,11.108,10.988,10.988,550000.0
2009-01-08 21:51:00,11.036,11.036,11.036,11.036,50000.0
2009-01-08 21:53:00,11.104,11.126,10.99,11.101,450000.0
2009-01-08 21:54:00,11.14,11.14,11.14,11.14,100000.0
2009-01-08 21:57:00,11.078,11.078,11.041,11.041,100000.0
2009-01-08 21:58:00,11.12,11.12,11.039,11.076,400000.0
2009-01-08 21:59:00,11.095,11.122,11.009,11.118,550000.0
2009-01-08 22:00:00,11.1,11.104,10.968,11.104,450000.0
2009-01-08 22:02:00,11.09,11.111,11.031,11.111,150000.0
2009-01-08 22:04:00,11.019,11.114,11.003,11.033,400000.0
2009-01-08 22:06:00,11.01,11.096,11.01,11.096,100000.0
2009-01-08 22:07:00,11.055,11.078,10.956,10.956,400000.0
2009-01-08 22:08:00,11.09,11.096,10.954,11.078,750000.0
2009-01-08 22:09:00,11.088,11.117,10.999,11.086,400000.0
2009-01-08 22:10:00,11.029,11.097,10.997,11.034,650000.0
2009-01-08 22:11:00,11.09,11.09,11.075,11.075,100000.0
2009-01-08 22:12:00,11.117,11.117,10.998,10.998,100000.0
2009-01-08 22:14:00,11.094,11.094,11.064,11.064,100000.0
2009-01-08 22:16:00,11.083,11.083,11.051,11.051,100000.0
2009-01-08 22:17:00,11.096,11.096,10.978,11.092,400000.0
2009-01-08 22:18:00,10.983,11.092,10.983,11.092,350000.0
2009-01-08 22:19:00,11.017,11.033,11.0,11.033,150000.0
2009-01-08 22:20:00,10.992,11.036,10.931,10.931,350000.0
2009-01-08 22:21:00,11.042,11.08,11.001,11.078,400000.0
2009-01-08 22:22:00,11.073,11.084,10.98,10.987,550000.0
2009-01-08 22:23:00,11.06,11.06,10.991,10.991,300000.0
2009-01-08 22:24:00,11.017,11.045,11.017,11.045,250000.0
2009-01-08 22:25:00,11.099,11.099,11.055,11.064,250000.0
2009-01-08 22:26:00,11.011,11.083,10.956,10.956,300000.0
2009-01-08 22:28:00,11.071,11.071,11.049,11.049,100000.0
2009-01-08 22:29:00,11.066,11.066,10.98,11.014,250000.0
2009-01-08 22:30:00,11.075,11.097,11.014,11.014,300000.0
2009-01-08 22:31:00,11.054,11.056,10.99,11.023,250000.0
2009-01-08 22:32:00,10.963,11.051,10.954,10.997,350000.0
2009-01-08 22:33:00,11.005,11.075,10.984,11.056,350000.0
2009-01-08 22:34:00,11.004,11.051,10.94,11.001,350000.0
2009-01-08 22:35:00,11.081,11.131,10.995,11.073,400000.0
2009-01-08 22:36:00,11.069,11.119,11.0,11.066,400000.0
2009-01-08 22:38:00,11.083,11.083,10.944,11.003,350000.0
2009-01-08 22:39:00,10.952,11.084,10.952,11.055,300000.0
2009-01-08 22:40:00,10.996,11.083,10.939,11.083,150000.0
2009-01-08 22:41:00,11.085,11.085,11.085,11.085,50000.0
2009-01-08 22:42:00,11.059,11.091,10.955,11.068,450000.0
2009-01-08 22:43:00,10.986,11.12,10.986,11.101,200000.0
2009-01-08 22:44:00,11.033,11.077,10.923,10.963,400000.0
2009-01-08 22:45:00,11.083,11.12,10.98,11.058,500000.0
2009-01-08 22:46:00,11.023,11.105,10.982,11.105,550000.0
2009-01-08 22:47:00,11.015,11.028,11.015,11.028,100000.0
2009-01-08 22:48:00,11.095,11.095,11.095,11.095,50000.0
2009-01-08 22:49:00,11.083,11.111,10.96,11.111,450000.0
2009-01-08 22:50:00,10.979,11.076,10.979,11.074,150000.0
2009-01-08 22:52:00,11.107,11.107,11.081,11.081,100000.0
2009-01-08 22:53:00,10.987,10.987,10.982,10.982,100000.0
2009-01-08 22:54:00,11.11,11.12,11.11,11.12,100000.0
2009-01-08 22:55:00,11.052,11.052,11.031,11.031,100000.0
2009-01-08 22:56:00,11.03,11.128,10.985,11.076,350000.0
2009-01-08 22:57:00,11.044,11.075,10.99,11.075,250000.0
2009-01-08 22:58:00,11.038,11.053,10.969,11.002,350000.0
2009-01-08 22:59:00,11.066,11.132,11.0,11.026,850000.0
2009-01-08 23:00:00,11.082,11.088,10.974,11.068,400000.0
2009-01-08 23:01:00,11.041,11.101,11.017,11.101,450000.0
2009-01-08 23:02:00,10.995,11.013,10.919,10.919,200000.0
2009-01-08 23:03:00,11.035,11.102,10.978,11.048,350000.0
2009-01-08 23:04:00,11.073,11.073,11.073,11.073,50000.0
2009-01-08 23:06:00,10.995,11.088,10.995,11.088,100000.0
2009-01-08 23:08:00,11.078,11.078,10.915,11.045,550000.0
2009-01-08 23:09:00,11.002,11.104,11.002,11.074,250000.0
2009-01-08 23:10:00,10.978,11.094,10.951,10.982,300000.0
2009-01-08 23:11:00,11.11,11.12,11.11,11.12,500000.0
2009-01-08 23:15:00,11.07,11.098,10.961,11.067,500000.0
2009-01-08 23:17:00,11.028,11.065,10.969,11.065,400000.0
2009-01-08 23:18:00,11.044,11.066,10.93,11.064,500000.0
2009-01-08 23:20:00,11.033,11.115,10.983,11.029,550000.0
2009-01-08 23:21:00,11.106,11.106,10.992,11.089,400000.0
2009-01-08 23:22:00,10.984,11.04,10.984,11.04,100000.0
2009-01-08 23:23:00,11.099,11.099,10.975,11.056,250000.0
2009-01-08 23:28:00,11.015,11.074,10.978,10.978,350000.0
2009-01-08 23:29:00,10.963,11.086,10.961,10.994,400000.0
2009-01-08 23:30:00,11.128,11.128,11.021,11.098,500000.0
2009-01-08 23:32:00,11.023,11.023,11.002,11.002,100000.0
2009-01-08 23:33:00,11.116,11.116,10.985,10.988,350000.0
2009-01-08 23:34:00,11.104,11.11,10.967,11.11,400000.0
2009-01-08 23:37:00,11.119,11.119,11.043,11.043,100000.0
2009-01-08 23:40:00,11.086,11.086,11.014,11.014,100000.0
2009-01-08 23:41:00,11.076,11.1,10.966,11.077,450000.0
2009-01-08 23:44:00,11.085,11.096,10.956,11.046,450000.0
2009-01-08 23:46:00,11.08,11.097,10.963,11.075,450000.0
2009-01-08 23:47:00,11.073,11.087,11.009,11.009,200000.0
2009-01-08 23:50:00,11.044,11.066,10.93,11.041,450000.0
2009-01-08 23:53:00,11.077,11.077,11.071,11.071,100000.0
2009-01-08 23:54:00,11.06,11.066,10.938,11.032,300000.0
2009-01-08 23:59:00,11.097,11.097,10.977,11.049,600000.0
2009-01-09 00:00:00,11.034,11.112,11.034,11.041,500000.0
2009-01-09 00:01:00,10.922,11.087,10.918,10.946,600000.0
2009-01-09 00:02:00,11.042,11.059,10.925,10.957,300000.0
2009-01-09 00:03:00,11.1,11.101,10.991,11.072,250000.0
2009-01-09 00:04:00,11.09,11.09,11.025,11.025,100000.0
2009-01-09 00:05:00,11.002,11.134,11.002,11.008,450000.0
2009-01-09 00:06:00,11.051,11.074,10.93,11.001,700000.0
2009-01-09 00:10:00,11.095,11.095,10.991,10.991,150000.0
2009-01-09 00:11:00,11.109,11.109,11.031,11.031,100000.0
2009-01-09 00:12:00,10.978,11.084,10.978,11.084,100000.0
2009-01-09 00:13:00,11.063,11.063,10.97,10.994,400000.0
2009-01-09 00:14:00,11.11,11.11,11.11,11.11,500000.0
2009-01-09 00:17:00,11.049,11.099,11.01,11.062,500000.0
2009-01-09 00:19:00,11.089,11.089,10.988,11.053,400000.0
2009-01-09 00:20:00,10.987,11.079,10.958,10.974,600000.0
2009-01-09 00:28:00,11.055,11.086,10.943,11.062,450000.0
2009-01-09 00:30:00,10.959,11.076,10.942,11.076,600000.0
2009-01-09 00:32:00,10.982,11.082,10.946,11.041,350000.0
2009-01-09 00:34:00,10.984,10.987,10.953,10.953,150000.0
2009-01-09 00:35:00,10.998,11.048,10.972,10.996,350000.0
2009-01-09 00:40:00,11.001,11.076,10.928,10.966,1150000.0
2009-01-09 00:50:00,11.044,11.084,10.958,11.078,1300000.0
2009-01-09 00:56:00,11.01,11.036,10.938,11.036,250000.0
2009-01-09 01:00:00,11.084,11.116,10.985,11.066,450000.0
2009-01-09 01:02:00,11.036,11.036,11.036,11.036,50000.0
2009-01-09 01:03:00,11.013,11.091,10.931,11.091,650000.0
2009-01-09 01:04:00,11.064,11.064,10.98,10.994,150000.0
2009-01-09 01:07:00,11.078,11.078,10.966,11.078,350000.0
2009-01-09 01:08:00,11.087,11.087,10.947,10.947,250000.0
2009-01-09 01:09:00,11.067,11.076,10.957,11.076,250000.0
2009-01-09 01:10:00,11.056,11.104,10.968,11.032,700000.0
2009-01-09 01:11:00,11.048,11.056,11.048,11.053,150000.0
2009-01-09 01:12:00,11.039,11.085,10.972,11.019,400000.0
2009-01-09 01:14:00,11.064,11.064,10.95,10.95,400000.0
2009-01-09 01:16:00,10.983,11.102,10.983,11.066,400000.0
2009-01-09 01:17:00,11.039,11.099,10.972,10.972,500000.0
2009-01-09 01:20:00,11.051,11.086,10.974,11.086,750000.0
2009-01-09 01:23:00,10.957,11.098,10.957,11.098,550000.0
2009-01-09 01:24:00,11.022,11.07,10.968,11.045,550000.0
2009-01-09 01:25:00,11.04,11.04,11.008,11.008,150000.0
2009-01-09 01:27:00,11.014,11.063,10.988,11.063,350000.0
2009-01-09 01:30:00,10.958,11.068,10.922,10.999,600000.0
2009-01-09 01:31:00,11.088,11.099,10.971,11.099,500000.0
2009-01-09 01:32:00,11.011,11.073,10.95,11.057,300000.0
2009-01-09 01:33:00,11.094,11.094,10.959,11.061,250000.0
2009-01-09 01:36:00,11.071,11.093,10.957,11.068,450000.0
2009-01-09 01:37:00,11.045,11.045,10.975,10.975,200000.0
2009-01-09 01:39:00,11.085,11.104,10.992,11.099,450000.0
2009-01-09 01:40:00,10.956,11.102,10.956,10.959,400000.0
2009-01-09 01:41:00,10.969,11.086,10.969,11.086,150000.0
2009-01-09 01:42:00,11.056,11.073,11.004,11.031,250000.0
2009-01-09 01:43:00,11.022,11.127,10.994,10.994,350000.0
2009-01-09 01:45:00,11.055,11.055,11.025,11.025,100000.0
2009-01-09 01:46:00,11.012,11.084,10.977,11.025,400000.0
2009-01-09 01:47:00,11.021,11.059,11.021,11.052,150000.0
2009-01-09 01:48:00,11.027,11.055,11.027,11.055,100000.0
2009-01-09 01:50:00,11.049,11.08,10.956,11.036,400000.0
2009-01-09 01:51:00,11.086,11.091,10.931,11.068,350000.0
2009-01-09 01:53:00,11.072,11.091,11.015,11.089,300000.0
2009-01-09 01:54:00,10.946,10.979,10.946,10.979,100000.0
2009-01-09 01:58:00,11.086,11.086,11.012,11.061,450000.0
2009-01-09 01:59:00,11.065,11.067,11.065,11.067,100000.0
2009-01-09 02:02:00,11.037,11.075,10.951,10.951,350000.0
2009-01-09 02:06:00,10.962,11.089,10.962,11.058,350000.0
2009-01-09 02:07:00,10.994,11.059,10.935,10.959,550000.0
2009-01-09 02:08:00,10.978,11.085,10.959,10.984,400000.0
2009-01-09 02:09:00,11.052,11.06,10.932,11.033,500000.0
2009-01-09 02:10:00,11.006,11.006,10.899,10.936,400000.0
2009-01-09 02:12:00,10.936,11.007,10.901,10.911,500000.0
2009-01-09 02:13:00,10.931,10.931,10.931,10.931,50000.0
2009-01-09 02:14:00,10.958,11.081,10.949,11.033,350000.0
2009-01-09 02:15:00,10.98,11.074,10.98,10.991,400000.0
2009-01-09 02:16:00,11.061,11.069,10.935,10.951,500000.0
2009-01-09 02:17:00,10.986,11.053,10.914,11.043,350000.0
2009-01-09 02:18:00,11.022,11.059,10.933,10.956,400000.0
2009-01-09 02:19:00,11.062,11.062,10.974,11.022,350000.0
2009-01-09 02:20:00,10.961,11.034,10.922,11.019,400000.0
2009-01-09 02:22:00,10.985,11.048,10.946,11.046,350000.0
2009-01-09 02:23:00,11.016,11.041,10.962,10.967,250000.0
2009-01-09 02:24:00,11.065,11.081,10.945,11.045,400000.0
2009-01-09 02:25:00,11.072,11.072,10.99,11.063,500000.0
2009-01-09 02:26:00,10.994,11.042,10.994,11.042,150000.0
2009-01-09 02:28:00,10.99,11.042,10.923,11.039,350000.0
2009-01-09 02:30:00,11.027,11.076,10.931,11.04,450000.0
2009-01-09 02:32:00,11.071,11.071,11.009,11.009,200000.0
2009-01-09 02:33:00,11.069,11.069,10.939,10.939,100000.0
2009-01-09 02:34:00,10.995,11.085,10.948,11.041,400000.0
2009-01-09 02:36:00,10.976,11.099,10.976,11.008,500000.0
2009-01-09 02:37:00,11.002,11.037,10.945,10.978,450000.0
2009-01-09 02:39:00,11.05,11.058,11.025,11.026,300000.0
2009-01-09 02:40:00,10.946,11.051,10.934,10.941,950000.0
2009-01-09 02:41:00,11.056,11.056,10.963,11.034,250000.0
2009-01-09 02:43:00,11.05,11.085,10.941,11.0,450000.0
2009-01-09 02:44:00,11.045,11.063,10.942,11.063,350000.0
2009-01-09 02:46:00,11.026,11.042,11.026,11.028,200000.0
2009-01-09 02:47:00,11.032,11.049,11.032,11.049,150000.0
2009-01-09 02:50:00,11.024,11.046,10.91,11.021,450000.0
2009-01-09 02:53:00,10.953,11.03,10.947,11.007,500000.0
2009-01-09 02:58:00,11.012,11.012,10.892,10.98,500000.0
2009-01-09 02:59:00,11.014,11.024,10.93,10.951,350000.0
2009-01-09 03:00:00,11.029,11.034,10.884,11.034,450000.0
2009-01-09 03:01:00,11.059,11.059,10.937,10.985,300000.0
2009-01-09 03:02:00,10.988,11.024,10.988,11.024,100000.0
2009-01-09 03:05:00,11.046,11.07,10.931,11.037,450000.0
2009-01-09 03:06:00,11.015,11.015,10.945,10.945,200000.0
2009-01-09 03:07:00,11.012,11.05,10.926,10.926,350000.0
2009-01-09 03:08:00,10.945,11.064,10.945,11.041,400000.0
2009-01-09 03:10:00,10.911,11.043,10.911,11.019,350000.0
2009-01-09 03:13:00,10.989,11.055,10.96,10.96,300000.0
2009-01-09 03:14:00,10.992,11.098,10.979,11.001,400000.0
2009-01-09 03:16:00,11.049,11.079,10.941,11.048,450000.0
2009-01-09 03:17:00,11.043,11.056,10.978,10.978,200000.0
2009-01-09 03:20:00,10.952,11.03,10.952,11.03,200000.0
2009-01-09 03:21:00,10.989,11.0,10.899,10.916,300000.0
2009-01-09 03:22:00,11.027,11.041,10.935,11.041,250000.0
2009-01-09 03:24:00,11.021,11.075,10.976,10.976,250000.0
2009-01-09 03:28:00,11.032,11.034,10.925,11.034,150000.0
2009-01-09 03:29:00,10.963,11.069,10.908,10.968,700000.0
2009-01-09 03:30:00,11.004,11.004,11.004,11.004,50000.0
2009-01-09 03:31:00,10.928,11.021,10.928,11.015,200000.0
2009-01-09 03:32:00,10.993,11.055,10.96,11.055,250000.0
2009-01-09 03:33:00,10.995,11.039,10.995,11.039,100000.0
2009-01-09 03:35:00,11.037,11.049,11.037,11.049,100000.0
2009-01-09 03:36:00,10.999,11.075,10.933,11.017,400000.0
2009-01-09 03:37:00,11.055,11.061,10.938,11.061,250000.0
2009-01-09 03:38:00,11.054,11.076,10.94,11.051,450000.0
2009-01-09 03:39:00,10.992,11.044,10.946,11.044,200000.0
2009-01-09 03:40:00,11.087,11.092,10.941,11.069,500000.0
2009-01-09 03:41:00,11.051,11.069,10.92,10.925,450000.0
2009-01-09 03:42:00,11.055,11.055,10.941,11.009,150000.0
2009-01-09 03:43:00,11.046,11.055,10.904,10.997,350000.0
2009-01-09 03:44:00,11.081,11.102,10.963,11.067,500000.0
2009-01-09 03:47:00,11.098,11.098,11.064,11.064,100000.0
2009-01-09 03:48:00,11.055,11.1,10.961,10.961,350000.0
2009-01-09 03:49:00,11.022,11.078,10.989,11.021,400000.0
2009-01-09 03:50:00,11.055,11.08,11.02,11.061,550000.0
2009-01-09 03:52:00,10.958,11.084,10.958,10.982,300000.0
2009-01-09 03:53:00,11.012,11.012,11.012,11.012,100000.0
2009-01-09 03:54:00,11.084,11.087,10.984,11.087,350000.0
2009-01-09 03:55:00,10.984,11.071,10.925,11.042,400000.0
2009-01-09 03:56:00,11.075,11.114,11.075,11.081,150000.0
2009-01-09 03:57:00,11.07,11.07,10.932,10.98,650000.0
2009-01-09 03:58:00,11.002,11.108,11.002,11.108,100000.0
2009-01-09 03:59:00,11.075,11.075,10.936,10.996,500000.0
2009-01-09 04:00:00,10.989,11.106,10.988,11.091,400000.0
2009-01-09 04:01:00,11.106,11.106,11.018,11.056,350000.0
2009-01-09 04:02:00,11.044,11.088,10.958,10.999,400000.0
2009-01-09 04:03:00,11.108,11.125,11.015,11.015,200000.0
2009-01-09 04:04:00,11.071,11.076,10.954,11.063,400000.0
2009-01-09 04:06:00,11.011,11.105,10.958,10.966,550000.0
2009-01-09 04:07:00,11.07,11.07,10.952,10.954,400000.0
2009-01-09 04:08:00,11.067,11.067,10.926,11.061,250000.0
2009-01-09 04:09:00,11.036,11.103,10.964,11.103,800000.0
2009-01-09 04:10:00,11.074,11.074,10.938,10.938,300000.0
2009-01-09 04:11:00,11.098,11.118,11.063,11.063,300000.0
2009-01-09 04:12:00,11.073,11.088,10.996,11.081,500000.0
2009-01-09 04:13:00,11.011,11.133,10.995,10.995,450000.0
2009-01-09 04:14:00,10.954,11.089,10.952,11.089,350000.0
2009-01-09 04:15:00,10.972,11.105,10.935,11.063,550000.0
2009-01-09 04:16:00,10.964,11.059,10.964,11.059,350000.0
2009-01-09 04:17:00,11.025,11.092,10.962,11.053,300000.0
2009-01-09 04:18:00,11.059,11.083,10.964,11.026,550000.0
2009-01-09 04:19:00,11.064,11.064,10.994,10.994,150000.0
2009-01-09 04:20:00,11.035,11.087,10.962,11.061,550000.0
2009-01-09 04:21:00,11.04,11.104,10.962,11.104,350000.0
2009-01-09 04:22:00,11.087,11.115,10.983,11.084,500000.0
2009-01-09 04:23:00,11.095,11.117,10.997,11.105,350000.0
2009-01-09 04:24:00,11.007,11.092,10.935,11.054,450000.0
2009-01-09 04:25:00,11.016,11.088,11.016,11.088,100000.0
2009-01-09 04:26:00,11.017,11.05,10.989,10.989,300000.0
2009-01-09 04:27:00,11.097,11.101,11.005,11.076,250000.0
2009-01-09 04:28:00,11.054,11.108,10.94,11.015,350000.0
2009-01-09 04:29:00,11.112,11.132,10.97,10.97,350000.0
2009-01-09 04:30:00,11.021,11.137,11.008,11.064,400000.0
2009-01-09 04:31:00,11.096,11.096,11.013,11.013,350000.0
2009-01-09 04:32:00,11.028,11.117,11.011,11.099,550000.0
2009-01-09 04:33:00,11.069,11.127,11.017,11.08,550000.0
2009-01-09 04:34:00,11.033,11.099,11.033,11.099,100000.0
2009-01-09 04:36:00,11.104,11.126,10.99,11.101,450000.0
2009-01-09 04:38:00,11.086,11.108,10.972,11.083,450000.0
2009-01-09 04:40:00,11.065,11.115,10.956,11.115,450000.0
2009-01-09 04:42:00,11.114,11.136,11.0,11.111,450000.0
2009-01-09 04:44:00,11.103,11.103,11.061,11.066,200000.0
2009-01-09 04:45:00,11.104,11.109,10.97,11.062,450000.0
2009-01-09 04:46:00,11.079,11.106,10.964,11.086,350000.0
2009-01-09 04:47:00,11.099,11.144,11.002,11.097,450000.0
2009-01-09 04:48:00,11.084,11.084,11.069,11.069,150000.0
2009-01-09 04:49:00,11.126,11.126,10.992,11.088,250000.0
2009-01-09 04:50:00,11.067,11.105,10.995,11.097,500000.0
2009-01-09 04:55:00,11.076,11.095,10.955,11.054,450000.0
2009-01-09 04:58:00,11.024,11.144,11.024,11.075,450000.0
2009-01-09 05:00:00,11.049,11.132,10.977,11.066,1100000.0
2009-01-09 05:01:00,11.099,11.121,11.038,11.091,300000.0
2009-01-09 05:02:00,11.064,11.111,11.064,11.111,150000.0
2009-01-09 05:03:00,11.118,11.118,11.118,11.118,50000.0
2009-01-09 05:04:00,11.112,11.112,10.972,11.112,650000.0
2009-01-09 05:06:00,11.026,11.141,11.004,11.049,400000.0
2009-01-09 05:07:00,11.112,11.112,11.046,11.091,350000.0
2009-01-09 05:08:00,11.089,11.128,11.037,11.069,450000.0
2009-01-09 05:09:00,11.114,11.114,10.946,11.037,350000.0
2009-01-09 05:10:00,11.015,11.128,11.015,11.098,500000.0
2009-01-09 05:11:00,11.089,11.135,10.987,11.051,350000.0
2009-01-09 05:12:00,10.98,11.114,10.978,11.106,600000.0
2009-01-09 05:14:00,11.132,11.132,10.993,11.132,350000.0
2009-01-09 05:15:00,11.023,11.104,11.017,11.017,350000.0
2009-01-09 05:16:00,11.095,11.095,10.975,10.975,100000.0
2009-01-09 05:17:00,11.098,11.128,10.979,11.078,700000.0
2009-01-09 05:18:00,11.117,11.129,10.983,11.129,500000.0
2009-01-09 05:19:00,11.107,11.11,11.012,11.046,400000.0
2009-01-09 05:20:00,11.013,11.075,10.915,11.035,500000.0
2009-01-09 05:24:00,11.017,11.107,11.017,11.031,200000.0
2009-01-09 05:25:00,11.039,11.121,11.012,11.117,550000.0
2009-01-09 05:27:00,11.078,11.095,10.961,11.073,450000.0
2009-01-09 05:28:00,11.052,11.052,10.982,10.982,200000.0
2009-01-09 05:30:00,11.09,11.122,11.003,11.008,450000.0
2009-01-09 05:31:00,11.102,11.102,11.011,11.083,400000.0
2009-01-09 05:33:00,10.976,11.086,10.939,11.086,300000.0
2009-01-09 05:34:00,11.093,11.093,10.913,10.953,550000.0
2009-01-09 05:35:00,11.094,11.096,10.971,10.971,350000.0
2009-01-09 05:36:00,11.046,11.079,10.962,10.962,300000.0
2009-01-09 05:37:00,10.989,11.124,10.986,11.109,400000.0
2009-01-09 05:38:00,11.119,11.119,10.943,11.02,400000.0
2009-01-09 05:39:00,10.991,10.991,10.974,10.974,100000.0
2009-01-09 05:40:00,11.086,11.106,10.996,11.093,450000.0
2009-01-09 05:42:00,11.104,11.104,10.959,11.073,200000.0
2009-01-09 05:43:00,11.086,11.116,11.05,11.116,250000.0
2009-01-09 05:44:00,11.115,11.116,10.97,11.053,400000.0
2009-01-09 05:45:00,11.077,11.077,10.987,10.987,100000.0
2009-01-09 05:46:00,10.986,11.105,10.937,11.105,550000.0
2009-01-09 05:48:00,11.019,11.074,11.019,11.074,100000.0
2009-01-09 05:49:00,11.094,11.123,10.991,11.026,400000.0
2009-01-09 05:50:00,11.051,11.081,10.942,11.029,550000.0
2009-01-09 05:52:00,11.051,11.079,10.988,11.004,300000.0
2009-01-09 05:53:00,11.032,11.111,10.989,11.111,400000.0
2009-01-09 05:55:00,11.017,11.088,10.962,10.962,200000.0
2009-01-09 05:56:00,11.106,11.112,10.997,11.029,350000.0
2009-01-09 05:58:00,11.022,11.073,10.963,11.073,200000.0
2009-01-09 06:00:00,11.052,11.112,10.983,11.072,500000.0
2009-01-09 06:01:00,11.002,11.079,10.994,11.003,400000.0
2009-01-09 06:02:00,11.031,11.107,11.021,11.056,550000.0
2009-01-09 06:03:00,11.017,11.07,10.964,11.012,550000.0
2009-01-09 06:05:00,11.078,11.111,10.962,10.962,150000.0
2009-01-09 06:06:00,11.094,11.119,11.039,11.047,300000.0
2009-01-09 06:08:00,11.065,11.096,10.995,11.045,500000.0
2009-01-09 06:09:00,11.063,11.1,10.975,11.096,900000.0
2009-01-09 06:10:00,11.003,11.051,10.93,11.051,550000.0
2009-01-09 06:11:00,11.08,11.08,10.993,10.997,400000.0
2009-01-09 06:12:00,11.098,11.117,11.063,11.117,300000.0
2009-01-09 06:13:00,11.016,11.106,10.988,11.078,550000.0
2009-01-09 06:15:00,11.036,11.114,10.999,10.999,400000.0
2009-01-09 06:16:00,11.092,11.113,10.978,11.054,400000.0
2009-01-09 06:18:00,10.985,11.103,10.985,11.103,250000.0
2009-01-09 06:19:00,11.006,11.114,10.999,11.114,450000.0
2009-01-09 06:20:00,11.08,11.112,10.996,11.082,500000.0
2009-01-09 06:21:00,11.087,11.087,10.925,10.979,600000.0
2009-01-09 06:22:00,11.08,11.106,11.017,11.091,450000.0
2009-01-09 06:23:00,11.034,11.14,11.034,11.097,450000.0
2009-01-09 06:24:00,10.988,11.097,10.988,11.097,150000.0
2009-01-09 06:25:00,11.048,11.058,10.916,11.002,450000.0
2009-01-09 06:26:00,11.058,11.094,10.971,10.983,400000.0
2009-01-09 06:27:00,11.072,11.092,10.943,11.084,450000.0
2009-01-09 06:28:00,11.008,11.095,11.008,11.084,150000.0
2009-01-09 06:29:00,10.965,11.104,10.965,11.046,550000.0
2009-01-09 06:30:00,11.083,11.12,11.0,11.111,550000.0
2009-01-09 06:31:00,10.993,11.097,10.979,11.002,400000.0
2009-01-09 06:32:00,11.082,11.082,10.947,10.978,300000.0
2009-01-09 06:33:00,10.991,11.087,10.991,11.038,250000.0
2009-01-09 06:34:00,11.043,11.115,11.029,11.049,400000.0
2009-01-09 06:35:00,11.007,11.144,11.007,11.091,450000.0
2009-01-09 06:36:00,11.035,11.11,10.977,11.06,450000.0
2009-01-09 06:37:00,11.069,11.121,10.997,11.042,400000.0
2009-01-09 06:38:00,11.015,11.134,10.995,11.134,550000.0
2009-01-09 06:39:00,11.027,11.189,11.027,11.134,950000.0
2009-01-09 06:40:00,11.097,11.097,10.924,11.066,450000.0
2009-01-09 06:41:00,11.119,11.136,11.01,11.063,350000.0
2009-01-09 06:42:00,11.07,11.12,11.013,11.061,350000.0
2009-01-09 06:43:00,11.079,11.124,11.018,11.042,550000.0
2009-01-09 06:44:00,11.044,11.087,10.971,10.971,350000.0
2009-01-09 06:45:00,11.063,11.071,10.967,10.967,250000.0
2009-01-09 06:46:00,11.039,11.138,11.016,11.054,550000.0
2009-01-09 06:47:00,10.965,11.092,10.938,10.966,550000.0
2009-01-09 06:48:00,11.067,11.104,10.955,10.955,500000.0
2009-01-09 06:49:00,11.034,11.123,10.992,11.088,800000.0
2009-01-09 06:50:00,11.058,11.096,10.967,11.067,500000.0
2009-01-09 06:51:00,11.088,11.111,10.971,11.111,400000.0
2009-01-09 06:53:00,11.065,11.066,10.942,10.991,550000.0
2009-01-09 06:54:00,11.133,11.134,11.002,11.002,150000.0
2009-01-09 06:55:00,11.106,11.13,11.014,11.089,550000.0
2009-01-09 06:56:00,11.048,11.134,11.013,11.015,550000.0
2009-01-09 06:57:00,11.029,11.121,11.003,11.069,550000.0
2009-01-09 06:58:00,11.086,11.119,10.995,10.995,450000.0
2009-01-09 06:59:00,11.042,11.121,10.967,10.977,650000.0
2009-01-09 07:00:00,11.085,11.088,10.994,11.062,350000.0
2009-01-09 07:01:00,11.045,11.122,11.02,11.06,450000.0
2009-01-09 07:02:00,10.986,11.091,10.986,11.082,250000.0
2009-01-09 07:03:00,11.012,11.112,10.983,11.112,250000.0
2009-01-09 07:04:00,11.104,11.104,11.029,11.029,300000.0
2009-01-09 07:05:00,11.04,11.106,11.04,11.051,500000.0
2009-01-09 07:06:00,10.975,11.081,10.975,11.016,300000.0
2009-01-09 07:07:00,11.056,11.157,11.02,11.02,450000.0
2009-01-09 07:08:00,11.024,11.106,10.999,11.045,500000.0
2009-01-09 07:09:00,10.988,11.1,10.988,10.995,400000.0
2009-01-09 07:10:00,11.111,11.111,10.932,11.032,350000.0
2009-01-09 07:11:00,11.037,11.13,10.971,11.018,500000.0
2009-01-09 07:12:00,11.019,11.161,11.019,11.022,400000.0
2009-01-09 07:13:00,11.11,11.171,11.014,11.014,350000.0
2009-01-09 07:14:00,11.014,11.103,11.014,11.055,400000.0
2009-01-09 07:16:00,11.137,11.142,10.992,11.125,350000.0
2009-01-09 07:17:00,11.103,11.154,11.046,11.154,350000.0
2009-01-09 07:18:00,11.091,11.122,11.06,11.078,400000.0
2009-01-09 07:20:00,11.096,11.116,10.992,11.116,350000.0
2009-01-09 07:22:00,11.036,11.115,11.023,11.054,350000.0
2009-01-09 07:23:00,11.001,11.089,11.001,11.026,350000.0
2009-01-09 07:24:00,10.993,11.12,10.993,11.116,400000.0
2009-01-09 07:25:00,11.008,11.104,11.008,11.04,250000.0
2009-01-09 07:26:00,11.118,11.145,11.012,11.118,400000.0
2009-01-09 07:27:00,11.022,11.126,10.988,11.126,350000.0
2009-01-09 07:28:00,10.994,11.061,10.959,11.061,450000.0
2009-01-09 07:29:00,11.116,11.129,10.953,11.047,500000.0
2009-01-09 07:30:00,11.127,11.127,11.001,11.001,500000.0
2009-01-09 07:31:00,11.039,11.112,10.985,11.112,550000.0
2009-01-09 07:32:00,11.102,11.138,11.029,11.114,450000.0
2009-01-09 07:33:00,11.146,11.207,11.06,11.06,350000.0
2009-01-09 07:35:00,11.103,11.103,10.94,10.982,500000.0
2009-01-09 07:36:00,11.098,11.103,11.026,11.065,350000.0
2009-01-09 07:37:00,11.047,11.06,10.978,10.978,500000.0
2009-01-09 07:38:00,11.081,11.081,10.948,10.968,500000.0
2009-01-09 07:39:00,11.092,11.135,10.996,11.111,400000.0
2009-01-09 07:40:00,11.015,11.102,10.964,11.023,400000.0
2009-01-09 07:41:00,11.079,11.079,10.978,11.03,250000.0
2009-01-09 07:42:00,11.129,11.152,11.009,11.023,350000.0
2009-01-09 07:43:00,11.054,11.054,10.967,11.012,400000.0
2009-01-09 07:44:00,11.052,11.052,10.958,10.958,550000.0
2009-01-09 07:45:00,11.094,11.106,11.024,11.024,350000.0
2009-01-09 07:46:00,11.027,11.16,11.027,11.129,350000.0
2009-01-09 07:47:00,11.061,11.106,10.985,11.079,350000.0
2009-01-09 07:48:00,11.007,11.139,10.99,11.047,550000.0
2009-01-09 07:49:00,11.086,11.104,10.94,11.062,550000.0
2009-01-09 07:50:00,11.096,11.113,11.005,11.049,400000.0
2009-01-09 07:51:00,11.077,11.135,11.009,11.112,450000.0
2009-01-09 07:52:00,11.083,11.129,11.003,11.041,500000.0
2009-01-09 07:54:00,11.025,11.127,11.025,11.127,350000.0
2009-01-09 07:55:00,11.076,11.121,11.001,11.104,350000.0
2009-01-09 07:56:00,11.098,11.108,11.012,11.108,550000.0
2009-01-09 07:57:00,11.002,11.059,10.972,10.99,250000.0
2009-01-09 07:58:00,11.04,11.126,11.006,11.062,500000.0
2009-01-09 07:59:00,11.108,11.112,10.996,11.112,400000.0
2009-01-09 08:00:00,10.995,11.117,10.995,11.072,350000.0
2009-01-09 08:01:00,11.104,11.135,11.012,11.135,350000.0
2009-01-09 08:02:00,10.971,11.099,10.943,11.099,550000.0
2009-01-09 08:03:00,11.078,11.166,11.043,11.056,450000.0
2009-01-09 08:04:00,11.092,11.092,10.992,10.999,350000.0
2009-01-09 08:05:00,11.051,11.144,11.019,11.098,500000.0
2009-01-09 08:06:00,11.1,11.127,11.052,11.1,400000.0
2009-01-09 08:07:00,11.115,11.132,11.019,11.101,450000.0
2009-01-09 08:08:00,11.046,11.125,10.983,11.125,400000.0
2009-01-09 08:09:00,11.136,11.136,11.002,11.081,400000.0
2009-01-09 08:10:00,11.128,11.138,11.022,11.032,400000.0
2009-01-09 08:11:00,11.092,11.12,11.014,11.05,400000.0
2009-01-09 08:12:00,11.081,11.098,11.02,11.066,400000.0
2009-01-09 08:13:00,10.99,11.121,10.99,11.058,350000.0
2009-01-09 08:14:00,11.107,11.116,10.99,11.106,400000.0
2009-01-09 08:15:00,11.072,11.133,10.997,10.997,400000.0
2009-01-09 08:16:00,11.098,11.108,10.926,11.061,550000.0
2009-01-09 08:17:00,11.039,11.088,10.979,11.055,400000.0
2009-01-09 08:18:00,11.12,11.12,11.015,11.077,350000.0
2009-01-09 08:19:00,11.044,11.116,11.009,11.116,400000.0
2009-01-09 08:20:00,10.998,11.099,10.969,11.083,400000.0
2009-01-09 08:21:00,11.095,11.102,10.986,11.102,400000.0
2009-01-09 08:22:00,11.026,11.118,11.026,11.118,250000.0
2009-01-09 08:23:00,11.03,11.1,10.98,11.083,350000.0
2009-01-09 08:24:00,11.049,11.112,11.034,11.034,350000.0
2009-01-09 08:25:00,11.108,11.14,11.062,11.065,400000.0
2009-01-09 08:26:00,11.077,11.096,10.982,11.006,500000.0
2009-01-09 08:27:00,11.054,11.128,11.036,11.104,400000.0
2009-01-09 08:28:00,11.067,11.077,10.995,11.052,450000.0
2009-01-09 08:29:00,11.027,11.118,11.027,11.052,400000.0
2009-01-09 08:30:00,11.022,11.149,11.009,11.149,500000.0
2009-01-09 08:31:00,11.095,11.14,11.039,11.061,450000.0
2009-01-09 08:32:00,11.032,11.141,10.985,11.141,400000.0
2009-01-09 08:33:00,10.991,11.104,10.991,11.104,450000.0
2009-01-09 08:34:00,11.107,11.143,11.009,11.142,450000.0
2009-01-09 08:35:00,11.133,11.161,11.044,11.122,550000.0
2009-01-09 08:36:00,10.999,11.074,10.999,11.026,350000.0
2009-01-09 08:38:00,11.03,11.14,11.022,11.104,550000.0
2009-01-09 08:39:00,11.115,11.144,11.045,11.139,250000.0
2009-01-09 08:40:00,11.114,11.114,10.975,11.078,350000.0
2009-01-09 08:41:00,11.041,11.159,11.033,11.048,350000.0
2009-01-09 08:42:00,11.109,11.138,11.009,11.104,350000.0
2009-01-09 08:47:00,11.032,11.137,11.0,11.11,550000.0
2009-01-09 08:48:00,11.116,11.125,11.017,11.076,250000.0
2009-01-09 08:50:00,11.025,11.133,11.022,11.022,550000.0
2009-01-09 08:56:00,11.046,11.102,10.964,10.964,450000.0
2009-01-09 08:59:00,11.1,11.125,11.047,11.093,400000.0
2009-01-09 09:00:00,11.087,11.108,10.993,11.044,1500000.0
2009-01-09 09:02:00,11.032,11.142,11.018,11.018,500000.0
2009-01-09 09:03:00,11.086,11.131,11.033,11.111,350000.0
2009-01-09 09:04:00,11.111,11.155,11.077,11.077,450000.0
2009-01-09 09:05:00,11.102,11.149,11.011,11.126,400000.0
2009-01-09 09:06:00,11.079,11.108,10.997,11.03,450000.0
2009-01-09 09:07:00,11.078,11.126,11.062,11.066,350000.0
2009-01-09 09:09:00,11.105,11.15,11.038,11.15,350000.0
2009-01-09 09:10:00,11.061,11.138,11.027,11.083,450000.0
2009-01-09 09:11:00,11.087,11.132,11.051,11.117,1900000.0
2009-01-09 09:12:00,11.073,11.128,11.017,11.103,550000.0
2009-01-09 09:13:00,11.117,11.16,11.029,11.151,550000.0
2009-01-09 09:14:00,11.018,11.144,11.018,11.112,400000.0
2009-01-09 09:15:00,11.132,11.166,11.057,11.097,850000.0
2009-01-09 09:16:00,11.079,11.132,11.006,11.132,500000.0
2009-01-09 09:17:00,11.09,11.152,11.007,11.09,550000.0
2009-01-09 09:18:00,11.122,11.135,10.987,11.087,500000.0
2009-01-09 09:20:00,11.043,11.101,11.0,11.092,350000.0
2009-01-09 09:21:00,11.092,11.092,10.99,10.99,450000.0
2009-01-09 09:22:00,11.101,11.141,11.047,11.067,400000.0
2009-01-09 09:23:00,11.095,11.119,11.001,11.119,400000.0
2009-01-09 09:24:00,11.085,11.156,11.075,11.075,350000.0
2009-01-09 09:25:00,11.072,11.166,11.035,11.158,500000.0
2009-01-09 09:26:00,11.06,11.119,11.017,11.119,350000.0
2009-01-09 09:27:00,11.096,11.119,10.986,11.074,550000.0
2009-01-09 09:28:00,11.061,11.107,11.035,11.066,1550000.0
2009-01-09 09:29:00,11.002,11.095,11.002,11.049,400000.0
2009-01-09 09:30:00,11.076,11.146,10.999,11.034,450000.0
2009-01-09 09:31:00,11.13,11.134,11.061,11.076,350000.0
2009-01-09 09:32:00,11.005,11.125,10.968,11.02,350000.0
2009-01-09 09:33:00,11.06,11.065,10.985,10.989,400000.0
2009-01-09 09:34:00,11.026,11.182,10.974,11.034,1950000.0
2009-01-09 09:35:00,11.146,11.146,11.034,11.058,350000.0
2009-01-09 09:36:00,11.134,11.134,11.0,11.02,550000.0
2009-01-09 09:37:00,11.081,11.101,11.046,11.101,250000.0
2009-01-09 09:38:00,11.057,11.115,11.024,11.091,550000.0
2009-01-09 09:39:00,11.064,11.133,11.021,11.021,550000.0
2009-01-09 09:40:00,11.096,11.136,11.037,11.136,500000.0
2009-01-09 09:41:00,11.032,11.092,10.982,10.982,450000.0
2009-01-09 09:42:00,11.087,11.129,11.085,11.107,250000.0
2009-01-09 09:43:00,11.065,11.13,11.022,11.109,550000.0
2009-01-09 09:44:00,10.983,11.11,10.983,11.11,400000.0
2009-01-09 09:45:00,11.087,11.113,10.993,11.082,350000.0
2009-01-09 09:46:00,11.017,11.109,10.996,11.016,500000.0
2009-01-09 09:47:00,11.079,11.125,10.977,11.125,400000.0
2009-01-09 09:48:00,11.078,11.106,10.969,11.008,450000.0
2009-01-09 09:49:00,11.134,11.134,11.034,11.1,400000.0
2009-01-09 09:50:00,11.077,11.152,11.028,11.039,350000.0
2009-01-09 09:51:00,11.119,11.119,10.962,10.975,400000.0
2009-01-09 09:52:00,11.084,11.114,10.968,11.083,400000.0
2009-01-09 09:53:00,11.049,11.129,10.983,11.093,450000.0
2009-01-09 09:54:00,11.023,11.092,10.947,11.081,750000.0
2009-01-09 09:55:00,11.058,11.141,11.043,11.141,550000.0
2009-01-09 09:56:00,11.078,11.12,11.019,11.107,450000.0
2009-01-09 09:57:00,11.041,11.165,11.02,11.094,450000.0
2009-01-09 09:58:00,11.055,11.109,11.018,11.018,400000.0
2009-01-09 10:00:00,11.133,11.133,10.976,10.976,350000.0
2009-01-09 10:01:00,10.994,11.089,10.973,11.073,500000.0
2009-01-09 10:02:00,11.122,11.122,11.026,11.031,400000.0
2009-01-09 10:03:00,11.104,11.152,11.042,11.042,500000.0
2009-01-09 10:04:00,11.007,11.142,11.007,11.082,400000.0
2009-01-09 10:05:00,11.092,11.175,11.06,11.093,350000.0
2009-01-09 10:06:00,10.972,11.049,10.972,11.049,450000.0
2009-01-09 10:07:00,11.16,11.16,11.073,11.127,400000.0
2009-01-09 10:08:00,11.138,11.144,11.027,11.083,550000.0
2009-01-09 10:09:00,11.035,11.136,11.023,11.06,350000.0
2009-01-09 10:10:00,11.1,11.184,11.018,11.028,650000.0
2009-01-09 10:11:00,11.159,11.159,11.07,11.127,400000.0
2009-01-09 10:12:00,11.106,11.161,11.015,11.015,400000.0
2009-01-09 10:13:00,11.032,11.114,10.989,11.03,350000.0
2009-01-09 10:14:00,11.034,11.092,11.008,11.029,550000.0
2009-01-09 10:15:00,11.069,11.156,11.039,11.065,350000.0
2009-01-09 10:16:00,11.144,11.18,11.05,11.05,550000.0
2009-01-09 10:17:00,11.157,11.157,11.028,11.028,500000.0
2009-01-09 10:18:00,11.172,11.172,11.029,11.156,300000.0
2009-01-09 10:19:00,11.173,11.173,11.051,11.166,550000.0
2009-01-09 10:20:00,11.037,11.12,11.02,11.093,350000.0
2009-01-09 10:22:00,11.14,11.159,11.058,11.159,500000.0
2009-01-09 10:23:00,11.165,11.165,11.021,11.152,400000.0
2009-01-09 10:24:00,11.036,11.136,11.032,11.133,500000.0
2009-01-09 10:25:00,11.108,11.121,11.002,11.031,500000.0
2009-01-09 10:26:00,11.028,11.134,10.967,11.134,350000.0
2009-01-09 10:27:00,11.112,11.185,11.052,11.052,400000.0
2009-01-09 10:28:00,11.1,11.147,11.017,11.084,600000.0
2009-01-09 10:29:00,11.112,11.112,10.985,11.063,350000.0
2009-01-09 10:30:00,11.133,11.133,10.995,11.025,400000.0
2009-01-09 10:31:00,11.124,11.124,10.964,11.047,550000.0
2009-01-09 10:32:00,11.094,11.136,11.009,11.136,650000.0
2009-01-09 10:33:00,11.026,11.135,11.018,11.018,450000.0
2009-01-09 10:34:00,11.049,11.136,11.005,11.06,450000.0
2009-01-09 10:35:00,11.085,11.141,11.011,11.056,450000.0
2009-01-09 10:36:00,10.985,11.113,10.981,11.113,300000.0
2009-01-09 10:37:00,11.032,11.13,11.013,11.111,400000.0
2009-01-09 10:38:00,11.111,11.134,11.003,11.089,550000.0
2009-01-09 10:39:00,11.029,11.15,11.017,11.13,350000.0
2009-01-09 10:40:00,11.061,11.141,11.011,11.107,550000.0
2009-01-09 10:41:00,11.159,11.164,11.022,11.067,400000.0
2009-01-09 10:42:00,11.063,11.129,11.008,11.066,400000.0
2009-01-09 10:44:00,11.113,11.119,11.027,11.045,550000.0
2009-01-09 10:45:00,11.014,11.066,10.993,11.015,350000.0
2009-01-09 10:46:00,10.991,11.106,10.983,10.987,600000.0
2009-01-09 10:47:00,11.078,11.088,11.005,11.012,400000.0
2009-01-09 10:48:00,11.089,11.105,10.954,11.033,500000.0
2009-01-09 10:49:00,11.015,11.152,11.015,11.099,500000.0
2009-01-09 10:50:00,11.125,11.174,11.022,11.022,450000.0
2009-01-09 10:52:00,11.024,11.159,11.024,11.051,550000.0
2009-01-09 10:53:00,11.096,11.096,10.972,11.07,350000.0
2009-01-09 10:54:00,11.067,11.084,10.963,11.084,400000.0
2009-01-09 10:55:00,10.966,11.125,10.966,11.075,400000.0
2009-01-09 10:56:00,11.031,11.084,10.964,11.009,450000.0
2009-01-09 10:57:00,11.064,11.114,11.025,11.025,400000.0
2009-01-09 10:58:00,11.052,11.084,10.972,11.081,450000.0
2009-01-09 10:59:00,11.102,11.146,11.0,11.041,350000.0
2009-01-09 11:00:00,10.996,11.094,10.957,10.993,400000.0
2009-01-09 11:01:00,10.924,11.068,10.924,11.02,550000.0
2009-01-09 11:02:00,11.074,11.077,10.944,11.009,350000.0
2009-01-09 11:03:00,10.972,11.089,10.972,11.005,400000.0
2009-01-09 11:04:00,11.083,11.1,10.93,11.1,500000.0
2009-01-09 11:05:00,11.035,11.075,10.983,11.056,400000.0
2009-01-09 11:06:00,10.994,11.055,10.952,11.029,400000.0
2009-01-09 11:07:00,10.959,11.052,10.95,11.052,300000.0
2009-01-09 11:08:00,10.96,11.109,10.96,11.028,500000.0
2009-01-09 11:09:00,10.989,11.097,10.972,11.097,500000.0
2009-01-09 11:10:00,10.94,11.062,10.94,11.017,450000.0
2009-01-09 11:11:00,11.001,11.087,10.973,11.087,400000.0
2009-01-09 11:12:00,10.989,11.101,10.958,10.985,600000.0
2009-01-09 11:13:00,11.052,11.095,10.999,11.049,500000.0
2009-01-09 11:14:00,11.066,11.072,10.946,10.971,350000.0
2009-01-09 11:15:00,11.013,11.055,10.954,11.055,400000.0
2009-01-09 11:16:00,11.107,11.122,10.967,11.07,550000.0
2009-01-09 11:17:00,11.143,11.158,11.022,11.11,700000.0
2009-01-09 11:18:00,11.074,11.111,10.956,10.99,400000.0
2009-01-09 11:19:00,11.051,11.137,11.012,11.05,450000.0
2009-01-09 11:20:00,11.102,11.115,11.013,11.115,500000.0
2009-01-09 11:21:00,10.995,11.096,10.96,10.96,450000.0
2009-01-09 11:22:00,11.043,11.105,10.996,11.079,500000.0
2009-01-09 11:23:00,11.028,11.119,11.024,11.117,400000.0
2009-01-09 11:24:00,11.015,11.07,10.998,11.003,400000.0
2009-01-09 11:25:00,10.996,11.105,10.996,11.105,350000.0
2009-01-09 11:26:00,11.002,11.106,10.976,10.995,550000.0
2009-01-09 11:27:00,11.111,11.124,10.986,11.102,450000.0
2009-01-09 11:28:00,10.978,11.117,10.955,11.117,500000.0
2009-01-09 11:30:00,11.039,11.117,11.008,11.029,400000.0
2009-01-09 11:31:00,11.078,11.149,10.995,11.1,550000.0
2009-01-09 11:32:00,11.118,11.118,10.982,11.079,650000.0
2009-01-09 11:33:00,10.945,11.074,10.929,11.074,550000.0
2009-01-09 11:34:00,10.958,11.088,10.958,11.088,450000.0
2009-01-09 11:35:00,11.069,11.08,10.991,11.05,400000.0
2009-01-09 11:36:00,10.99,11.096,10.988,11.024,400000.0
2009-01-09 11:37:00,11.06,11.106,11.007,11.075,450000.0
2009-01-09 11:38:00,10.98,11.115,10.98,10.998,400000.0
2009-01-09 11:39:00,11.099,11.119,10.981,11.096,550000.0
2009-01-09 11:40:00,11.086,11.111,10.996,10.996,500000.0
2009-01-09 11:41:00,11.057,11.091,10.963,11.085,400000.0
2009-01-09 11:42:00,11.098,11.106,10.981,11.073,350000.0
2009-01-09 11:43:00,11.082,11.099,10.984,11.039,550000.0
2009-01-09 11:45:00,11.019,11.082,10.988,11.049,350000.0
2009-01-09 11:46:00,11.031,11.068,10.985,11.013,350000.0
2009-01-09 11:47:00,11.101,11.116,10.99,11.005,400000.0
2009-01-09 11:48:00,11.048,11.117,11.004,11.012,550000.0
2009-01-09 11:49:00,10.996,11.092,10.94,11.068,400000.0
2009-01-09 11:50:00,11.088,11.128,11.007,11.007,350000.0
2009-01-09 11:51:00,11.044,11.144,10.999,10.999,450000.0
2009-01-09 11:52:00,10.983,11.068,10.975,10.985,500000.0
2009-01-09 11:53:00,10.994,11.065,10.971,10.971,500000.0
2009-01-09 11:54:00,10.969,11.121,10.969,11.093,650000.0
2009-01-09 11:55:00,11.106,11.106,10.975,10.975,400000.0
2009-01-09 11:56:00,10.998,11.119,10.983,11.036,400000.0
2009-01-09 11:57:00,11.05,11.131,10.971,10.997,550000.0
2009-01-09 11:58:00,11.103,11.114,11.005,11.075,450000.0
2009-01-09 11:59:00,11.086,11.11,10.96,10.96,550000.0
2009-01-09 12:00:00,11.032,11.119,10.994,11.119,450000.0
2009-01-09 12:01:00,11.099,11.099,10.959,11.087,500000.0
2009-01-09 12:02:00,11.112,11.118,10.997,11.033,500000.0
2009-01-09 12:03:00,10.972,11.117,10.972,11.117,450000.0
2009-01-09 12:04:00,11.048,11.162,11.011,11.042,550000.0
2009-01-09 12:05:00,11.07,11.163,11.008,11.111,450000.0
2009-01-09 12:06:00,11.064,11.109,10.977,11.02,400000.0
2009-01-09 12:07:00,10.975,11.106,10.975,11.007,350000.0
2009-01-09 12:08:00,11.114,11.114,10.988,11.001,500000.0
2009-01-09 12:09:00,11.002,11.127,10.956,11.127,550000.0
2009-01-09 12:10:00,11.121,11.128,11.069,11.113,350000.0
2009-01-09 12:11:00,11.004,11.089,10.997,11.03,350000.0
2009-01-09 12:12:00,11.015,11.212,11.015,11.125,550000.0
2009-01-09 12:13:00,11.127,11.127,11.017,11.121,350000.0
2009-01-09 12:14:00,11.032,11.119,10.98,11.0,450000.0
2009-01-09 12:15:00,11.109,11.131,11.031,11.112,350000.0
2009-01-09 12:16:00,11.068,11.115,11.025,11.115,500000.0
2009-01-09 12:17:00,11.119,11.127,10.994,11.029,400000.0
2009-01-09 12:18:00,11.011,11.126,10.982,11.071,350000.0
2009-01-09 12:19:00,11.04,11.068,10.974,10.974,550000.0
2009-01-09 12:20:00,11.121,11.141,11.054,11.054,350000.0
2009-01-09 12:21:00,11.126,11.158,11.054,11.054,450000.0
2009-01-09 12:22:00,11.049,11.134,11.005,11.08,450000.0
2009-01-09 12:23:00,11.118,11.148,11.021,11.08,550000.0
2009-01-09 12:24:00,11.026,11.105,10.969,11.088,500000.0
2009-01-09 12:25:00,11.074,11.09,11.0,11.0,450000.0
2009-01-09 12:26:00,11.071,11.092,11.031,11.062,350000.0
2009-01-09 12:27:00,11.1,11.221,11.036,11.153,500000.0
2009-01-09 12:28:00,10.994,11.114,10.989,11.013,350000.0
2009-01-09 12:29:00,11.078,11.14,11.03,11.062,400000.0
2009-01-09 12:30:00,11.036,11.121,11.009,11.121,400000.0
2009-01-09 12:31:00,11.081,11.1,11.052,11.099,350000.0
2009-01-09 12:32:00,11.005,11.152,11.005,11.115,450000.0
2009-01-09 12:33:00,11.034,11.175,11.034,11.109,450000.0
2009-01-09 12:34:00,11.057,11.162,11.008,11.121,350000.0
2009-01-09 12:35:00,11.055,11.15,11.045,11.072,600000.0
2009-01-09 12:36:00,11.097,11.099,10.983,11.099,550000.0
2009-01-09 12:37:00,11.127,11.133,11.004,11.07,400000.0
2009-01-09 12:39:00,10.998,11.084,10.994,11.036,550000.0
2009-01-09 12:40:00,10.967,11.108,10.967,11.007,450000.0
2009-01-09 12:41:00,11.08,11.081,10.973,11.074,450000.0
2009-01-09 12:42:00,11.105,11.105,10.989,11.101,500000.0
2009-01-09 12:43:00,11.104,11.125,10.962,10.962,350000.0
2009-01-09 12:44:00,11.034,11.078,10.977,11.019,350000.0
2009-01-09 12:45:00,10.979,11.156,10.979,11.035,400000.0
2009-01-09 12:46:00,11.003,11.131,11.003,11.05,400000.0
2009-01-09 12:47:00,11.035,11.078,10.997,11.066,350000.0
2009-01-09 12:48:00,11.053,11.094,10.993,11.052,500000.0
2009-01-09 12:49:00,11.03,11.069,10.926,10.99,400000.0
2009-01-09 12:50:00,11.002,11.132,11.002,11.083,450000.0
2009-01-09 12:51:00,11.01,11.063,10.951,10.951,450000.0
2009-01-09 12:52:00,11.055,11.088,10.954,10.98,350000.0
2009-01-09 12:53:00,10.984,11.08,10.963,11.08,400000.0
2009-01-09 12:54:00,10.999,11.076,10.943,11.04,400000.0
2009-01-09 12:55:00,11.044,11.076,10.949,11.008,400000.0
2009-01-09 12:56:00,11.072,11.08,10.947,11.063,450000.0
2009-01-09 12:57:00,11.017,11.056,10.937,11.028,400000.0
2009-01-09 12:58:00,10.97,11.076,10.931,11.076,400000.0
2009-01-09 12:59:00,10.976,11.095,10.976,10.983,350000.0
2009-01-09 13:00:00,10.946,11.087,10.946,10.988,550000.0
2009-01-09 13:01:00,11.022,11.044,10.944,11.025,400000.0
2009-01-09 13:02:00,10.95,11.061,10.95,11.043,350000.0
2009-01-09 13:03:00,11.055,11.055,10.916,11.027,350000.0
2009-01-09 13:04:00,10.993,11.074,10.959,11.026,450000.0
2009-01-09 13:05:00,10.969,11.055,10.915,11.019,400000.0
2009-01-09 13:06:00,11.063,11.109,10.956,11.001,450000.0
2009-01-09 13:07:00,10.983,11.07,10.954,11.07,450000.0
2009-01-09 13:08:00,11.028,11.074,10.974,11.071,350000.0
2009-01-09 13:09:00,11.043,11.068,10.949,10.982,400000.0
2009-01-09 13:10:00,10.925,11.066,10.89,11.066,500000.0
2009-01-09 13:11:00,11.058,11.086,10.993,11.056,400000.0
2009-01-09 13:12:00,11.069,11.095,10.982,11.067,350000.0
2009-01-09 13:13:00,11.006,11.101,10.965,11.089,550000.0
2009-01-09 13:14:00,10.957,11.108,10.941,11.076,400000.0
2009-01-09 13:15:00,11.055,11.055,10.946,10.983,450000.0
2009-01-09 13:16:00,11.086,11.087,10.945,11.047,500000.0
2009-01-09 13:17:00,10.98,11.115,10.967,11.013,450000.0
2009-01-09 13:18:00,11.081,11.081,10.969,11.01,350000.0
2009-01-09 13:19:00,11.096,11.132,10.999,11.017,700000.0
2009-01-09 13:20:00,11.025,11.069,10.91,10.969,800000.0
2009-01-09 13:21:00,11.031,11.09,10.979,11.075,400000.0
2009-01-09 13:22:00,10.979,11.116,10.979,11.024,550000.0
2009-01-09 13:23:00,11.086,11.107,10.971,11.012,450000.0
2009-01-09 13:24:00,11.006,11.076,11.006,11.066,350000.0
2009-01-09 13:25:00,10.96,11.097,10.96,11.069,450000.0
2009-01-09 13:26:00,11.08,11.103,10.965,11.055,550000.0
2009-01-09 13:27:00,10.969,11.11,10.969,10.971,500000.0
2009-01-09 13:28:00,11.083,11.121,11.008,11.028,400000.0
2009-01-09 13:29:00,11.084,11.104,10.985,11.088,400000.0
2009-01-09 13:30:00,11.097,11.097,11.013,11.092,450000.0
2009-01-09 13:31:00,11.095,11.131,11.003,11.097,550000.0
2009-01-09 13:32:00,11.103,11.109,11.03,11.069,400000.0
2009-01-09 13:33:00,11.052,11.111,11.003,11.062,350000.0
2009-01-09 13:34:00,10.992,11.148,10.992,11.141,700000.0
2009-01-09 13:35:00,11.071,11.126,11.023,11.044,550000.0
2009-01-09 13:36:00,11.062,11.193,11.062,11.15,650000.0
2009-01-09 13:37:00,10.995,11.143,10.995,11.143,400000.0
2009-01-09 13:38:00,11.027,11.153,11.027,11.132,350000.0
2009-01-09 13:39:00,11.035,11.131,11.028,11.053,600000.0
2009-01-09 13:40:00,11.085,11.134,11.03,11.134,350000.0
2009-01-09 13:41:00,11.065,11.161,11.05,11.05,400000.0
2009-01-09 13:42:00,11.036,11.118,11.014,11.026,350000.0
2009-01-09 13:43:00,11.17,11.192,11.037,11.09,750000.0
2009-01-09 13:44:00,11.02,11.145,10.994,11.145,450000.0
2009-01-09 13:45:00,11.063,11.194,11.063,11.151,350000.0
2009-01-09 13:46:00,11.126,11.193,11.079,11.154,350000.0
2009-01-09 13:47:00,11.184,11.184,11.078,11.164,400000.0
2009-01-09 13:48:00,11.169,11.169,11.104,11.159,350000.0
2009-01-09 13:49:00,11.094,11.154,11.038,11.039,350000.0
2009-01-09 13:50:00,11.081,11.179,11.069,11.069,550000.0
2009-01-09 13:51:00,11.078,11.168,11.042,11.168,350000.0
2009-01-09 13:52:00,11.149,11.164,11.072,11.072,400000.0
2009-01-09 13:53:00,11.138,11.146,11.027,11.132,400000.0
2009-01-09 13:54:00,11.072,11.165,11.026,11.15,400000.0
2009-01-09 13:55:00,11.174,11.191,11.074,11.191,350000.0
2009-01-09 13:56:00,11.087,11.167,11.087,11.151,500000.0
2009-01-09 13:57:00,11.2,11.2,11.044,11.128,400000.0
2009-01-09 13:58:00,11.195,11.23,11.08,11.08,750000.0
2009-01-09 13:59:00,11.185,11.186,11.068,11.186,350000.0
2009-01-09 14:00:00,11.099,11.195,11.061,11.155,600000.0
2009-01-09 14:01:00,11.177,11.177,11.08,11.175,400000.0
2009-01-09 14:02:00,11.161,11.161,11.047,11.135,350000.0
2009-01-09 14:03:00,11.094,11.164,11.086,11.159,350000.0
2009-01-09 14:04:00,11.065,11.19,11.058,11.176,400000.0
2009-01-09 14:05:00,11.176,11.202,11.054,11.202,400000.0
2009-01-09 14:06:00,11.095,11.177,11.075,11.081,450000.0
2009-01-09 14:07:00,11.157,11.181,11.058,11.18,350000.0
2009-01-09 14:08:00,11.09,11.176,11.038,11.154,400000.0
2009-01-09 14:09:00,11.173,11.188,11.072,11.102,400000.0
2009-01-09 14:10:00,11.111,11.189,11.051,11.164,400000.0
2009-01-09 14:11:00,11.173,11.173,11.037,11.088,500000.0
2009-01-09 14:12:00,11.056,11.124,11.056,11.099,350000.0
2009-01-09 14:13:00,11.071,11.179,11.067,11.067,450000.0
2009-01-09 14:14:00,11.074,11.164,11.074,11.104,350000.0
2009-01-09 14:15:00,11.129,11.155,11.057,11.097,350000.0
2009-01-09 14:16:00,11.135,11.153,11.084,11.141,500000.0
2009-01-09 14:17:00,11.113,11.178,11.06,11.128,400000.0
2009-01-09 14:18:00,11.079,11.118,11.059,11.1,400000.0
2009-01-09 14:19:00,11.181,11.271,11.093,11.096,700000.0
2009-01-09 14:20:00,11.14,11.175,11.069,11.139,500000.0
2009-01-09 14:21:00,11.18,11.193,11.072,11.113,400000.0
2009-01-09 14:22:00,11.149,11.149,11.056,11.148,400000.0
2009-01-09 14:23:00,11.133,11.165,11.021,11.093,450000.0
2009-01-09 14:24:00,11.154,11.2,11.099,11.169,400000.0
2009-01-09 14:25:00,11.104,11.203,11.103,11.193,450000.0
2009-01-09 14:26:00,11.23,11.23,11.118,11.188,550000.0
2009-01-09 14:27:00,11.175,11.182,11.087,11.118,400000.0
2009-01-09 14:28:00,11.202,11.26,11.107,11.125,450000.0
2009-01-09 14:29:00,11.122,11.203,11.118,11.118,550000.0
2009-01-09 14:30:00,11.104,11.245,11.104,11.199,550000.0
2009-01-09 14:31:00,11.199,11.199,11.087,11.122,400000.0
2009-01-09 14:32:00,11.107,11.188,11.073,11.185,550000.0
2009-01-09 14:33:00,11.152,11.221,11.09,11.09,650000.0
2009-01-09 14:34:00,11.219,11.219,11.134,11.188,350000.0
2009-01-09 14:35:00,11.203,11.203,11.097,11.199,350000.0
2009-01-09 14:36:00,11.206,11.206,11.103,11.173,400000.0
2009-01-09 14:37:00,11.086,11.227,11.086,11.217,450000.0
2009-01-09 14:38:00,11.24,11.245,11.097,11.122,500000.0
2009-01-09 14:39:00,11.132,11.173,11.063,11.105,500000.0
2009-01-09 14:40:00,11.093,11.209,11.052,11.176,400000.0
2009-01-09 14:41:00,11.234,11.234,11.105,11.191,450000.0
2009-01-09 14:42:00,11.183,11.225,11.108,11.108,500000.0
2009-01-09 14:43:00,11.155,11.174,11.054,11.174,350000.0
2009-01-09 14:44:00,11.084,11.247,11.084,11.168,350000.0
2009-01-09 14:45:00,11.16,11.174,11.107,11.121,400000.0
2009-01-09 14:46:00,11.197,11.197,11.079,11.136,450000.0
2009-01-09 14:47:00,11.187,11.222,11.091,11.222,550000.0
2009-01-09 14:48:00,11.204,11.231,11.133,11.133,400000.0
2009-01-09 14:49:00,11.223,11.252,11.152,11.175,400000.0
2009-01-09 14:50:00,11.149,11.223,11.13,11.143,500000.0
2009-01-09 14:51:00,11.176,11.273,11.151,11.215,350000.0
2009-01-09 14:52:00,11.188,11.246,11.157,11.165,500000.0
2009-01-09 14:53:00,11.198,11.224,11.093,11.224,450000.0
2009-01-09 14:54:00,11.235,11.252,11.102,11.106,550000.0
2009-01-09 14:55:00,11.232,11.233,11.131,11.225,400000.0
2009-01-09 14:56:00,11.224,11.28,11.129,11.217,600000.0
2009-01-09 14:57:00,11.149,11.203,11.083,11.106,400000.0
2009-01-09 14:58:00,11.183,11.215,11.125,11.2,450000.0
2009-01-09 14:59:00,11.233,11.236,11.155,11.229,350000.0
2009-01-09 15:00:00,11.106,11.209,11.091,11.209,350000.0
2009-01-09 15:01:00,11.245,11.245,11.122,11.204,450000.0
2009-01-09 15:02:00,11.181,11.214,11.087,11.195,400000.0
2009-01-09 15:03:00,11.204,11.239,11.11,11.239,350000.0
2009-01-09 15:04:00,11.173,11.217,11.109,11.109,500000.0
2009-01-09 15:05:00,11.159,11.217,11.157,11.211,550000.0
2009-01-09 15:06:00,11.209,11.24,11.147,11.178,400000.0
2009-01-09 15:07:00,11.176,11.218,11.1,11.129,500000.0
2009-01-09 15:08:00,11.187,11.216,11.099,11.099,350000.0
2009-01-09 15:09:00,11.092,11.194,11.066,11.136,450000.0
2009-01-09 15:10:00,11.131,11.236,11.122,11.144,500000.0
2009-01-09 15:11:00,11.142,11.25,11.103,11.103,400000.0
2009-01-09 15:12:00,11.192,11.206,11.085,11.097,500000.0
2009-01-09 15:13:00,11.116,11.172,11.116,11.162,350000.0
2009-01-09 15:14:00,11.161,11.231,11.07,11.195,400000.0
2009-01-09 15:15:00,11.139,11.225,11.074,11.112,500000.0
2009-01-09 15:16:00,11.202,11.202,11.123,11.178,500000.0
2009-01-09 15:17:00,11.172,11.197,11.075,11.118,550000.0
2009-01-09 15:18:00,11.157,11.225,11.074,11.225,400000.0
2009-01-09 15:19:00,11.142,11.223,11.088,11.219,350000.0
2009-01-09 15:20:00,11.097,11.197,11.051,11.051,550000.0
2009-01-09 15:21:00,11.082,11.189,11.082,11.1,350000.0
2009-01-09 15:22:00,11.187,11.218,11.13,11.206,400000.0
2009-01-09 15:23:00,11.174,11.174,11.092,11.143,350000.0
2009-01-09 15:24:00,11.145,11.188,11.063,11.161,500000.0
2009-01-09 15:25:00,11.148,11.204,11.12,11.12,350000.0
2009-01-09 15:26:00,11.189,11.233,11.118,11.122,550000.0
2009-01-09 15:27:00,11.19,11.214,11.134,11.149,400000.0
2009-01-09 15:28:00,11.194,11.233,11.104,11.104,450000.0
2009-01-09 15:29:00,11.172,11.231,11.095,11.157,500000.0
2009-01-09 15:30:00,11.248,11.248,11.127,11.127,350000.0
2009-01-09 15:31:00,11.124,11.295,11.124,11.182,550000.0
2009-01-09 15:32:00,11.294,11.334,11.171,11.277,350000.0
2009-01-09 15:33:00,11.236,11.282,11.172,11.261,400000.0
2009-01-09 15:34:00,11.19,11.331,11.19,11.272,350000.0
2009-01-09 15:35:00,11.262,11.311,11.166,11.29,600000.0
2009-01-09 15:36:00,11.21,11.289,11.193,11.193,400000.0
2009-01-09 15:37:00,11.285,11.342,11.2,11.251,550000.0
2009-01-09 15:38:00,11.263,11.315,11.165,11.315,450000.0
2009-01-09 15:39:00,11.211,11.31,11.197,11.21,550000.0
2009-01-09 15:40:00,11.266,11.36,11.222,11.26,500000.0
2009-01-09 15:41:00,11.213,11.303,11.207,11.207,500000.0
2009-01-09 15:42:00,11.315,11.328,11.209,11.209,400000.0
2009-01-09 15:43:00,11.204,11.282,11.185,11.185,350000.0
2009-01-09 15:44:00,11.207,11.3,11.194,11.3,450000.0
2009-01-09 15:45:00,11.293,11.293,11.166,11.225,350000.0
2009-01-09 15:46:00,11.287,11.29,11.157,11.236,500000.0
2009-01-09 15:47:00,11.159,11.271,11.137,11.137,350000.0
2009-01-09 15:48:00,11.163,11.259,11.14,11.16,550000.0
2009-01-09 15:49:00,11.157,11.225,11.107,11.176,400000.0
2009-01-09 15:50:00,11.153,11.201,11.042,11.042,500000.0
2009-01-09 15:51:00,11.177,11.218,11.117,11.218,450000.0
2009-01-09 15:52:00,11.209,11.224,11.114,11.142,450000.0
2009-01-09 15:53:00,11.157,11.248,11.111,11.111,450000.0
2009-01-09 15:54:00,11.13,11.239,11.13,11.213,350000.0
2009-01-09 15:55:00,11.148,11.199,11.081,11.149,400000.0
2009-01-09 15:56:00,11.17,11.234,11.138,11.153,550000.0
2009-01-09 15:57:00,11.167,11.262,11.167,11.249,350000.0
2009-01-09 15:58:00,11.232,11.264,11.123,11.176,750000.0
2009-01-09 15:59:00,11.21,11.214,11.101,11.194,550000.0
2009-01-09 16:00:00,11.103,11.218,11.101,11.101,350000.0
2009-01-09 16:01:00,11.242,11.242,11.077,11.089,350000.0
2009-01-09 16:02:00,11.173,11.182,11.065,11.144,550000.0
2009-01-09 16:03:00,11.081,11.193,11.049,11.144,500000.0
2009-01-09 16:04:00,11.203,11.203,11.068,11.12,350000.0
2009-01-09 16:05:00,11.12,11.185,11.039,11.184,400000.0
2009-01-09 16:06:00,11.217,11.217,11.084,11.175,500000.0
2009-01-09 16:07:00,11.169,11.174,11.029,11.029,500000.0
2009-01-09 16:08:00,11.139,11.188,11.062,11.112,550000.0
2009-01-09 16:09:00,11.117,11.117,10.994,11.089,350000.0
2009-01-09 16:10:00,11.075,11.15,11.037,11.11,350000.0
2009-01-09 16:11:00,11.194,11.194,11.065,11.125,400000.0
2009-01-09 16:12:00,11.101,11.138,10.99,11.102,400000.0
2009-01-09 16:13:00,11.062,11.191,11.059,11.099,400000.0
2009-01-09 16:14:00,11.044,11.116,11.04,11.116,400000.0
2009-01-09 16:15:00,11.035,11.117,10.964,10.964,500000.0
2009-01-09 16:16:00,11.091,11.091,11.018,11.023,450000.0
2009-01-09 16:17:00,10.931,11.074,10.922,10.993,500000.0
2009-01-09 16:18:00,11.027,11.083,10.956,10.975,350000.0
2009-01-09 16:19:00,11.055,11.096,11.004,11.04,550000.0
2009-01-09 16:20:00,10.981,11.108,10.957,11.033,400000.0
2009-01-09 16:21:00,10.96,11.088,10.945,10.996,500000.0
2009-01-09 16:22:00,11.051,11.089,10.972,11.032,350000.0
2009-01-09 16:23:00,10.941,11.089,10.941,11.068,550000.0
2009-01-09 16:24:00,11.058,11.135,10.998,10.998,350000.0
2009-01-09 16:25:00,11.078,11.132,10.997,11.066,550000.0
2009-01-09 16:26:00,11.038,11.094,10.96,10.96,500000.0
2009-01-09 16:27:00,11.042,11.043,10.949,10.949,400000.0
2009-01-09 16:28:00,10.949,11.103,10.906,10.95,450000.0
2009-01-09 16:29:00,10.936,11.061,10.871,10.871,450000.0
2009-01-09 16:30:00,10.902,10.989,10.887,10.95,550000.0
2009-01-09 16:31:00,10.931,10.96,10.827,10.871,350000.0
2009-01-09 16:32:00,10.982,10.982,10.85,10.85,500000.0
2009-01-09 16:33:00,11.007,11.007,10.847,10.897,400000.0
2009-01-09 16:34:00,11.016,11.047,10.921,10.932,400000.0
2009-01-09 16:35:00,10.932,11.019,10.932,10.932,450000.0
2009-01-09 16:36:00,10.924,11.033,10.883,10.931,500000.0
2009-01-09 16:37:00,10.925,11.019,10.925,10.937,350000.0
2009-01-09 16:38:00,10.996,11.007,10.92,10.92,550000.0
2009-01-09 16:39:00,10.987,10.987,10.826,10.826,400000.0
2009-01-09 16:40:00,10.995,11.035,10.885,10.894,550000.0
2009-01-09 16:41:00,10.995,10.995,10.829,10.896,400000.0
2009-01-09 16:42:00,10.924,10.938,10.837,10.837,500000.0
2009-01-09 16:43:00,10.851,10.94,10.802,10.841,350000.0
2009-01-09 16:44:00,10.848,10.966,10.848,10.896,350000.0
2009-01-09 16:45:00,10.948,11.007,10.891,10.891,550000.0
2009-01-09 16:46:00,11.007,11.007,10.9,10.932,400000.0
2009-01-09 16:47:00,10.964,10.981,10.886,10.922,450000.0
2009-01-09 16:48:00,10.973,11.031,10.868,11.02,350000.0
2009-01-09 16:49:00,10.91,11.039,10.91,10.938,400000.0
2009-01-09 16:50:00,10.983,11.016,10.894,11.016,500000.0
2009-01-09 16:51:00,10.946,11.021,10.93,10.988,400000.0
2009-01-09 16:52:00,10.95,11.05,10.898,10.943,450000.0
2009-01-09 16:53:00,11.011,11.024,10.875,11.024,500000.0
2009-01-09 16:54:00,11.025,11.036,10.886,10.886,550000.0
2009-01-09 16:55:00,10.992,11.013,10.916,11.013,600000.0
2009-01-09 16:56:00,11.021,11.021,10.901,10.935,550000.0
2009-01-09 16:57:00,10.966,10.988,10.846,10.923,350000.0
2009-01-09 16:58:00,11.015,11.076,10.946,10.947,550000.0
2009-01-09 16:59:00,10.94,11.048,10.915,10.961,350000.0
2009-01-09 17:00:00,10.883,11.013,10.883,10.999,450000.0
2009-01-09 17:01:00,10.932,11.011,10.886,11.011,350000.0
2009-01-09 17:02:00,10.993,11.021,10.9,10.918,350000.0
2009-01-09 17:03:00,11.024,11.034,10.98,10.991,450000.0
2009-01-09 17:04:00,10.961,11.043,10.961,11.009,400000.0
2009-01-09 17:05:00,10.945,11.009,10.92,11.009,550000.0
2009-01-09 17:06:00,11.005,11.032,10.912,11.032,450000.0
2009-01-09 17:07:00,10.9,11.019,10.9,11.019,300000.0
2009-01-09 17:08:00,11.0,11.017,10.922,10.938,400000.0
2009-01-09 17:09:00,10.933,11.014,10.924,10.974,450000.0
2009-01-09 17:10:00,11.025,11.025,10.903,10.981,500000.0
2009-01-09 17:11:00,11.003,11.009,10.917,10.987,450000.0
2009-01-09 17:12:00,11.027,11.027,10.891,10.992,450000.0
2009-01-09 17:13:00,10.957,11.022,10.918,10.918,550000.0
2009-01-09 17:14:00,11.02,11.054,10.912,10.912,350000.0
2009-01-09 17:15:00,11.029,11.029,10.916,10.925,550000.0
2009-01-09 17:16:00,11.043,11.058,10.917,11.033,550000.0
2009-01-09 17:17:00,11.043,11.1,10.944,11.1,550000.0
2009-01-09 17:18:00,11.053,11.065,10.963,11.062,350000.0
2009-01-09 17:19:00,10.997,11.097,10.956,10.989,400000.0
2009-01-09 17:20:00,10.985,11.062,10.964,11.062,550000.0
2009-01-09 17:21:00,10.975,11.087,10.963,10.963,400000.0
2009-01-09 17:22:00,11.035,11.073,10.943,10.994,550000.0
2009-01-09 17:23:00,11.068,11.11,10.947,10.947,450000.0
2009-01-09 17:24:00,11.071,11.071,10.972,11.038,350000.0
2009-01-09 17:25:00,11.013,11.11,10.95,11.061,700000.0
2009-01-09 17:26:00,11.008,11.019,10.891,11.019,550000.0
2009-01-09 17:27:00,10.958,11.047,10.904,11.047,400000.0
2009-01-09 17:28:00,10.989,11.037,10.897,10.929,450000.0
2009-01-09 17:29:00,10.944,11.012,10.944,10.963,350000.0
2009-01-09 17:30:00,10.99,11.03,10.891,10.994,500000.0
2009-01-09 17:31:00,10.955,10.98,10.879,10.905,350000.0
2009-01-09 17:32:00,10.852,10.957,10.852,10.93,400000.0
2009-01-09 17:33:00,10.88,11.008,10.88,10.95,350000.0
2009-01-09 17:34:00,10.972,10.975,10.917,10.948,450000.0
2009-01-09 17:35:00,10.904,11.031,10.882,10.882,450000.0
2009-01-09 17:36:00,10.897,11.011,10.897,11.009,550000.0
2009-01-09 17:37:00,10.998,11.032,10.917,10.996,400000.0
2009-01-09 17:38:00,11.017,11.017,10.904,10.904,650000.0
2009-01-09 17:39:00,10.955,10.993,10.93,10.963,550000.0
2009-01-09 17:40:00,11.039,11.042,10.905,11.035,450000.0
2009-01-09 17:41:00,11.014,11.071,10.933,10.983,550000.0
2009-01-09 17:42:00,10.982,11.063,10.955,10.968,350000.0
2009-01-09 17:43:00,11.035,11.035,10.86,11.028,500000.0
2009-01-09 17:44:00,11.008,11.008,10.949,10.949,150000.0
2009-01-09 17:45:00,11.057,11.059,10.949,10.949,400000.0
2009-01-09 17:46:00,11.041,11.041,10.91,10.931,750000.0
2009-01-09 17:47:00,11.031,11.036,10.884,10.929,500000.0
2009-01-09 17:48:00,10.951,10.98,10.895,10.945,400000.0
2009-01-09 17:49:00,11.021,11.065,10.936,10.956,600000.0
2009-01-09 17:50:00,11.031,11.092,10.96,10.99,600000.0
2009-01-09 17:51:00,10.958,11.055,10.925,11.037,500000.0
2009-01-09 17:52:00,11.031,11.055,10.907,10.957,350000.0
2009-01-09 17:53:00,10.958,11.095,10.917,10.917,700000.0
2009-01-09 17:54:00,11.018,11.027,10.911,10.987,450000.0
2009-01-09 17:55:00,11.076,11.076,10.953,11.034,400000.0
2009-01-09 17:56:00,10.948,11.059,10.948,11.059,350000.0
2009-01-09 17:57:00,11.011,11.054,10.922,11.043,400000.0
2009-01-09 17:58:00,10.943,11.056,10.943,11.056,350000.0
2009-01-09 17:59:00,10.98,11.044,10.902,10.937,600000.0
2009-01-09 18:00:00,10.984,11.075,10.927,11.064,650000.0
2009-01-09 18:01:00,10.98,11.054,10.937,11.033,350000.0
2009-01-09 18:02:00,11.035,11.061,10.906,10.978,750000.0
2009-01-09 18:03:00,10.908,11.044,10.908,10.939,550000.0
2009-01-09 18:04:00,10.994,11.077,10.976,11.004,350000.0
2009-01-09 18:05:00,11.011,11.075,10.955,11.015,450000.0
2009-01-09 18:06:00,11.012,11.073,10.936,11.058,500000.0
2009-01-09 18:07:00,11.047,11.047,10.877,10.922,350000.0
2009-01-09 18:08:00,11.08,11.08,10.949,10.989,550000.0
2009-01-09 18:09:00,11.073,11.12,10.994,11.055,450000.0
2009-01-09 18:10:00,10.977,11.079,10.977,11.071,350000.0
2009-01-09 18:11:00,11.029,11.131,10.964,11.131,650000.0
2009-01-09 18:12:00,11.041,11.103,10.957,11.04,400000.0
2009-01-09 18:13:00,11.078,11.162,11.078,11.102,350000.0
2009-01-09 18:14:00,11.177,11.192,11.054,11.153,650000.0
2009-01-09 18:15:00,11.104,11.129,11.056,11.09,600000.0
2009-01-09 18:16:00,11.033,11.114,10.99,10.99,300000.0
2009-01-09 18:17:00,11.043,11.168,11.043,11.043,350000.0
2009-01-09 18:18:00,11.184,11.192,11.092,11.165,350000.0
2009-01-09 18:19:00,11.069,11.19,11.065,11.138,400000.0
2009-01-09 18:20:00,11.127,11.216,11.093,11.151,700000.0
2009-01-09 18:21:00,11.221,11.241,11.174,11.241,400000.0
2009-01-09 18:22:00,11.258,11.258,11.152,11.23,450000.0
2009-01-09 18:23:00,11.246,11.257,11.137,11.137,400000.0
2009-01-09 18:24:00,11.241,11.255,11.136,11.136,550000.0
2009-01-09 18:25:00,11.119,11.249,11.119,11.177,350000.0
2009-01-09 18:26:00,11.182,11.241,11.153,11.202,400000.0
2009-01-09 18:27:00,11.207,11.257,11.162,11.162,350000.0
2009-01-09 18:28:00,11.125,11.242,11.099,11.144,450000.0
2009-01-09 18:29:00,11.169,11.248,11.15,11.171,700000.0
2009-01-09 18:30:00,11.219,11.229,11.11,11.229,400000.0
2009-01-09 18:31:00,11.211,11.211,11.105,11.154,450000.0
2009-01-09 18:32:00,11.187,11.187,11.074,11.112,350000.0
2009-01-09 18:33:00,11.22,11.242,11.144,11.21,550000.0
2009-01-09 18:34:00,11.228,11.256,11.128,11.128,550000.0
2009-01-09 18:35:00,11.256,11.256,11.129,11.23,550000.0
2009-01-09 18:36:00,11.187,11.276,11.142,11.223,600000.0
2009-01-09 18:37:00,11.239,11.282,11.162,11.254,600000.0
2009-01-09 18:38:00,11.258,11.258,11.15,11.226,400000.0
2009-01-09 18:39:00,11.255,11.258,11.132,11.132,500000.0
2009-01-09 18:40:00,11.242,11.243,11.099,11.151,600000.0
2009-01-09 18:41:00,11.15,11.286,11.122,11.132,400000.0
2009-01-09 18:42:00,11.255,11.255,11.128,11.152,400000.0
2009-01-09 18:43:00,11.163,11.264,11.163,11.254,450000.0
2009-01-09 18:44:00,11.139,11.261,11.139,11.258,400000.0
2009-01-09 18:45:00,11.272,11.277,11.166,11.218,350000.0
2009-01-09 18:46:00,11.165,11.236,11.097,11.206,400000.0
2009-01-09 18:47:00,11.242,11.242,11.087,11.215,450000.0
2009-01-09 18:48:00,11.217,11.255,11.125,11.22,500000.0
2009-01-09 18:49:00,11.18,11.259,11.103,11.198,450000.0
2009-01-09 18:50:00,11.265,11.328,11.156,11.221,950000.0
2009-01-09 18:51:00,11.241,11.241,11.114,11.228,550000.0
2009-01-09 18:52:00,11.122,11.159,11.107,11.159,350000.0
2009-01-09 18:53:00,11.244,11.244,11.112,11.118,550000.0
2009-01-09 18:54:00,11.116,11.234,11.116,11.128,350000.0
2009-01-09 18:55:00,11.143,11.221,11.116,11.175,350000.0
2009-01-09 18:56:00,11.223,11.223,11.088,11.124,550000.0
2009-01-09 18:57:00,11.149,11.275,11.149,11.246,500000.0
2009-01-09 18:58:00,11.217,11.256,11.175,11.188,400000.0
2009-01-09 18:59:00,11.231,11.289,11.182,11.195,600000.0
2009-01-09 19:00:00,11.197,11.261,11.186,11.261,350000.0
2009-01-09 19:01:00,11.293,11.293,11.135,11.282,450000.0
2009-01-09 19:02:00,11.166,11.294,11.166,11.294,400000.0
2009-01-09 19:03:00,11.181,11.292,11.175,11.175,550000.0
2009-01-09 19:04:00,11.224,11.283,11.185,11.187,450000.0
2009-01-09 19:05:00,11.231,11.331,11.174,11.306,350000.0
2009-01-09 19:06:00,11.344,11.344,11.204,11.272,500000.0
2009-01-09 19:07:00,11.283,11.335,11.252,11.332,350000.0
2009-01-09 19:08:00,11.362,11.411,11.285,11.315,400000.0
2009-01-09 19:09:00,11.384,11.435,11.299,11.413,500000.0
2009-01-09 19:10:00,11.45,11.53,11.421,11.481,450000.0
2009-01-09 19:11:00,11.552,11.552,11.462,11.536,550000.0
2009-01-09 19:12:00,11.423,11.492,11.38,11.449,250000.0
2009-01-09 19:13:00,11.412,11.51,11.381,11.437,600000.0
2009-01-09 19:14:00,11.429,11.463,11.337,11.337,400000.0
2009-01-09 19:15:00,11.401,11.409,11.388,11.388,200000.0
2009-01-09 19:16:00,11.423,11.455,11.335,11.455,500000.0
2009-01-09 19:17:00,11.336,11.417,11.336,11.344,250000.0
2009-01-09 19:18:00,11.358,11.464,11.338,11.398,550000.0
2009-01-09 19:19:00,11.405,11.472,11.339,11.434,650000.0
2009-01-09 19:20:00,11.362,11.426,11.334,11.334,400000.0
2009-01-09 19:21:00,11.388,11.42,11.275,11.379,400000.0
2009-01-09 19:22:00,11.446,11.461,11.325,11.4,450000.0
2009-01-09 19:23:00,11.459,11.502,11.324,11.324,450000.0
2009-01-09 19:24:00,11.377,11.44,11.258,11.44,550000.0
2009-01-09 19:25:00,11.463,11.463,11.291,11.458,400000.0
2009-01-09 19:26:00,11.469,11.477,11.339,11.46,400000.0
2009-01-09 19:27:00,11.371,11.444,11.316,11.371,450000.0
2009-01-09 19:28:00,11.441,11.444,11.313,11.325,400000.0
2009-01-09 19:29:00,11.416,11.425,11.284,11.297,550000.0
2009-01-09 19:30:00,11.283,11.393,11.282,11.37,400000.0
2009-01-09 19:31:00,11.388,11.398,11.291,11.398,500000.0
2009-01-09 19:32:00,11.29,11.411,11.29,11.313,350000.0
2009-01-09 19:33:00,11.387,11.413,11.304,11.39,550000.0
2009-01-09 19:34:00,11.338,11.397,11.257,11.287,650000.0
2009-01-09 19:35:00,11.312,11.361,11.281,11.281,350000.0
2009-01-09 19:36:00,11.369,11.405,11.292,11.346,300000.0
2009-01-09 19:37:00,11.276,11.373,11.276,11.371,500000.0
2009-01-09 19:38:00,11.376,11.376,11.235,11.311,450000.0
2009-01-09 19:39:00,11.247,11.378,11.216,11.378,450000.0
2009-01-09 19:40:00,11.294,11.362,11.234,11.245,700000.0
2009-01-09 19:41:00,11.313,11.363,11.256,11.256,450000.0
2009-01-09 19:42:00,11.344,11.364,11.253,11.253,500000.0
2009-01-09 19:43:00,11.27,11.398,11.259,11.259,500000.0
2009-01-09 19:44:00,11.336,11.406,11.281,11.4,550000.0
2009-01-09 19:45:00,11.384,11.384,11.238,11.264,500000.0
2009-01-09 19:46:00,11.408,11.408,11.277,11.286,550000.0
2009-01-09 19:47:00,11.367,11.367,11.26,11.279,400000.0
2009-01-09 19:48:00,11.319,11.37,11.279,11.37,400000.0
2009-01-09 19:49:00,11.396,11.397,11.312,11.326,350000.0
2009-01-09 19:50:00,11.264,11.331,11.236,11.311,350000.0
2009-01-09 19:51:00,11.277,11.277,11.172,11.174,300000.0
2009-01-09 19:52:00,11.304,11.322,11.195,11.322,500000.0
2009-01-09 19:53:00,11.271,11.293,11.184,11.293,400000.0
2009-01-09 19:54:00,11.281,11.304,11.187,11.187,400000.0
2009-01-09 19:55:00,11.211,11.269,11.174,11.249,400000.0
2009-01-09 19:56:00,11.218,11.309,11.191,11.237,550000.0
2009-01-09 19:57:00,11.262,11.262,11.136,11.142,450000.0
2009-01-09 19:58:00,11.23,11.276,11.167,11.276,350000.0
2009-01-09 19:59:00,11.292,11.345,11.209,11.294,550000.0
2009-01-09 20:00:00,11.178,11.316,11.178,11.316,350000.0
2009-01-09 20:01:00,11.28,11.294,11.166,11.279,850000.0
2009-01-09 20:02:00,11.283,11.294,11.212,11.259,400000.0
2009-01-09 20:03:00,11.213,11.289,11.119,11.256,800000.0
2009-01-09 20:04:00,11.229,11.277,11.186,11.192,400000.0
2009-01-09 20:05:00,11.268,11.305,11.19,11.305,350000.0
2009-01-09 20:06:00,11.249,11.249,11.121,11.17,550000.0
2009-01-09 20:07:00,11.245,11.25,11.151,11.25,350000.0
2009-01-09 20:08:00,11.175,11.283,11.175,11.233,350000.0
2009-01-09 20:09:00,11.204,11.304,11.172,11.176,900000.0
2009-01-09 20:10:00,11.191,11.263,11.14,11.205,350000.0
2009-01-09 20:11:00,11.208,11.28,11.163,11.28,800000.0
2009-01-09 20:12:00,11.29,11.29,11.198,11.265,450000.0
2009-01-09 20:13:00,11.265,11.325,11.197,11.203,350000.0
2009-01-09 20:14:00,11.301,11.378,11.198,11.208,1000000.0
2009-01-09 20:15:00,11.278,11.278,11.166,11.233,250000.0
2009-01-09 20:16:00,11.261,11.261,11.119,11.159,350000.0
2009-01-09 20:17:00,11.206,11.289,11.154,11.197,550000.0
2009-01-09 20:18:00,11.277,11.277,11.1,11.243,500000.0
2009-01-09 20:19:00,11.269,11.295,11.187,11.287,500000.0
2009-01-09 20:20:00,11.249,11.321,11.187,11.313,400000.0
2009-01-09 20:21:00,11.164,11.264,11.158,11.163,350000.0
2009-01-09 20:22:00,11.258,11.258,11.151,11.233,550000.0
2009-01-09 20:23:00,11.282,11.282,11.185,11.185,350000.0
2009-01-09 20:24:00,11.214,11.296,11.156,11.296,350000.0
2009-01-09 20:25:00,11.288,11.288,11.089,11.094,550000.0
2009-01-09 20:26:00,11.255,11.255,11.154,11.172,400000.0
2009-01-09 20:27:00,11.197,11.197,11.193,11.193,100000.0
2009-01-09 20:28:00,11.25,11.25,11.145,11.145,150000.0
2009-01-09 20:29:00,11.234,11.274,11.164,11.232,500000.0
2009-01-09 20:30:00,11.277,11.277,11.148,11.209,750000.0
2009-01-09 20:31:00,11.145,11.262,11.145,11.215,500000.0
2009-01-09 20:32:00,11.151,11.298,11.151,11.298,350000.0
2009-01-09 20:33:00,11.168,11.262,11.168,11.174,500000.0
2009-01-09 20:34:00,11.278,11.278,11.146,11.244,350000.0
2009-01-09 20:35:00,11.277,11.298,11.161,11.161,400000.0
2009-01-09 20:36:00,11.241,11.246,11.094,11.231,450000.0
2009-01-09 20:37:00,11.24,11.288,11.158,11.288,450000.0
2009-01-09 20:38:00,11.133,11.187,11.109,11.171,250000.0
2009-01-09 20:39:00,11.176,11.218,11.146,11.146,350000.0
2009-01-09 20:40:00,11.255,11.266,11.206,11.206,150000.0
2009-01-09 20:41:00,11.165,11.223,11.125,11.125,250000.0
2009-01-09 20:42:00,11.27,11.27,11.182,11.26,550000.0
2009-01-09 20:43:00,11.277,11.277,11.182,11.275,500000.0
2009-01-09 20:44:00,11.234,11.234,11.091,11.218,450000.0
2009-01-09 20:46:00,11.287,11.287,11.205,11.245,200000.0
2009-01-09 20:47:00,11.224,11.252,11.147,11.252,250000.0
2009-01-09 20:48:00,11.23,11.231,11.137,11.196,400000.0
2009-01-09 20:49:00,11.248,11.26,11.135,11.192,350000.0
2009-01-09 20:50:00,11.261,11.284,11.244,11.284,150000.0
2009-01-09 20:51:00,11.242,11.254,11.24,11.24,150000.0
2009-01-09 20:52:00,11.228,11.296,11.158,11.158,300000.0
2009-01-09 20:54:00,11.246,11.288,11.232,11.288,550000.0
2009-01-09 20:55:00,11.287,11.287,11.164,11.243,300000.0
2009-01-09 20:56:00,11.29,11.3,11.29,11.3,350000.0
2009-01-09 20:57:00,11.228,11.3,11.183,11.221,350000.0
2009-01-09 20:58:00,11.269,11.291,11.155,11.266,450000.0
2009-01-09 20:59:00,11.192,11.269,11.161,11.239,300000.0
2009-01-09 21:00:00,11.284,11.284,11.141,11.241,350000.0
2009-01-09 21:01:00,11.253,11.343,11.22,11.224,450000.0
2009-01-09 21:02:00,11.303,11.303,11.195,11.262,450000.0
2009-01-09 21:03:00,11.215,11.291,11.185,11.25,450000.0
2009-01-09 21:04:00,11.171,11.284,11.169,11.221,450000.0
2009-01-09 21:07:00,11.262,11.262,11.195,11.254,350000.0
2009-01-09 21:08:00,11.26,11.305,11.168,11.238,450000.0
2009-01-09 21:09:00,11.304,11.304,11.163,11.3,350000.0
2009-01-09 21:10:00,11.286,11.309,11.199,11.199,350000.0
2009-01-09 21:11:00,11.276,11.304,11.161,11.161,400000.0
2009-01-09 21:12:00,11.173,11.294,11.173,11.174,400000.0
2009-01-09 21:13:00,11.234,11.279,11.176,11.23,350000.0
2009-01-09 21:14:00,11.166,11.29,11.143,11.172,450000.0
2009-01-09 21:15:00,11.185,11.302,11.154,11.169,400000.0
2009-01-09 21:16:00,11.166,11.248,11.1,11.232,350000.0
2009-01-09 21:17:00,11.279,11.297,11.203,11.262,350000.0
2009-01-09 21:18:00,11.197,11.298,11.174,11.295,400000.0
2009-01-09 21:19:00,11.234,11.314,11.167,11.214,550000.0
2009-01-09 21:20:00,11.284,11.284,11.155,11.265,400000.0
2009-01-09 21:21:00,11.281,11.283,11.202,11.273,500000.0
2009-01-09 21:22:00,11.173,11.295,11.167,11.167,400000.0
2009-01-09 21:23:00,11.191,11.24,11.14,11.24,350000.0
2009-01-09 21:24:00,11.177,11.345,11.177,11.284,350000.0
2009-01-09 21:25:00,11.29,11.319,11.181,11.207,350000.0
2009-01-09 21:26:00,11.277,11.277,11.119,11.225,250000.0
2009-01-09 21:27:00,11.144,11.27,11.119,11.27,350000.0
2009-01-09 21:28:00,11.083,11.225,11.081,11.154,600000.0
2009-01-09 21:29:00,11.165,11.262,11.119,11.215,400000.0
2009-01-09 21:30:00,11.169,11.255,11.112,11.171,500000.0
2009-01-09 21:31:00,11.244,11.244,11.104,11.228,500000.0
2009-01-09 21:32:00,11.254,11.3,11.146,11.273,550000.0
2009-01-09 21:33:00,11.242,11.252,11.091,11.252,450000.0
2009-01-09 21:34:00,11.269,11.269,11.129,11.257,400000.0
2009-01-09 21:35:00,11.207,11.268,11.139,11.268,350000.0
2009-01-09 21:36:00,11.248,11.248,11.094,11.131,350000.0
2009-01-09 21:37:00,11.274,11.274,11.205,11.205,200000.0
2009-01-09 21:38:00,11.224,11.268,11.132,11.26,500000.0
2009-01-09 21:39:00,11.257,11.271,11.147,11.147,550000.0
2009-01-09 21:40:00,11.207,11.248,11.125,11.244,400000.0
2009-01-09 21:41:00,11.221,11.242,11.137,11.205,350000.0
2009-01-09 21:43:00,11.152,11.259,11.103,11.259,600000.0
2009-01-09 21:44:00,11.278,11.278,11.117,11.168,400000.0
2009-01-09 21:45:00,11.276,11.291,11.21,11.21,200000.0
2009-01-09 21:46:00,11.229,11.261,11.229,11.261,100000.0
2009-01-09 21:50:00,11.209,11.258,11.138,11.138,550000.0
2009-01-09 21:52:00,11.276,11.276,11.202,11.251,250000.0
2009-01-09 21:53:00,11.256,11.278,11.142,11.253,450000.0
2009-01-09 21:54:00,11.251,11.275,11.218,11.218,400000.0
2009-01-09 21:55:00,11.254,11.284,11.158,11.174,650000.0
2009-01-09 21:56:00,11.2,11.256,11.16,11.241,400000.0
2009-01-09 21:57:00,11.252,11.269,11.223,11.226,350000.0
2009-01-09 21:59:00,11.246,11.288,11.246,11.288,100000.0
2009-01-09 22:00:00,11.266,11.29,11.138,11.27,450000.0
2009-01-09 22:01:00,11.178,11.296,11.178,11.18,450000.0
2009-01-09 22:04:00,11.184,11.184,11.184,11.184,50000.0
2009-01-09 22:07:00,11.22,11.26,11.164,11.164,400000.0
2009-01-09 22:08:00,11.172,11.301,11.136,11.267,750000.0
2009-01-09 22:09:00,11.258,11.286,11.167,11.256,400000.0
2009-01-09 22:10:00,11.199,11.267,11.167,11.231,650000.0
2009-01-09 22:15:00,11.271,11.293,11.157,11.291,450000.0
2009-01-09 22:16:00,11.253,11.253,11.209,11.209,300000.0
2009-01-09 22:18:00,11.165,11.271,11.165,11.271,350000.0
2009-01-09 22:19:00,11.218,11.252,11.176,11.231,350000.0
2009-01-09 22:20:00,11.208,11.273,11.154,11.154,350000.0
2009-01-09 22:22:00,11.253,11.253,11.126,11.166,550000.0
2009-01-09 22:26:00,11.261,11.261,11.196,11.196,100000.0
2009-01-09 22:27:00,11.242,11.263,11.13,11.175,550000.0
2009-01-09 22:30:00,11.248,11.248,11.168,11.168,300000.0
2009-01-09 22:31:00,11.248,11.248,11.186,11.212,250000.0
2009-01-09 22:34:00,11.137,11.212,11.137,11.164,150000.0
2009-01-09 22:35:00,11.2,11.222,11.134,11.222,200000.0
2009-01-09 22:36:00,11.232,11.244,11.21,11.21,150000.0
2009-01-09 22:37:00,11.151,11.261,11.151,11.176,200000.0
2009-01-09 22:38:00,11.26,11.26,11.12,11.183,350000.0
2009-01-09 22:39:00,11.236,11.28,11.191,11.245,200000.0
2009-01-09 22:40:00,11.225,11.239,11.176,11.239,200000.0
2009-01-09 22:41:00,11.119,11.187,11.095,11.187,350000.0
2009-01-09 22:44:00,11.19,11.223,11.115,11.155,450000.0
2009-01-09 22:46:00,11.21,11.249,11.126,11.126,150000.0
2009-01-09 22:47:00,11.164,11.177,11.164,11.177,100000.0
2009-01-09 22:50:00,11.149,11.255,11.111,11.111,350000.0
2009-01-09 22:51:00,11.147,11.232,11.144,11.158,300000.0
2009-01-09 22:52:00,11.242,11.242,11.216,11.216,100000.0
2009-01-09 22:53:00,11.082,11.195,11.082,11.188,250000.0
2009-01-09 22:54:00,11.117,11.201,11.117,11.141,150000.0
2009-01-09 22:55:00,11.124,11.18,11.089,11.089,150000.0
2009-01-09 22:56:00,11.154,11.252,11.113,11.2,350000.0
2009-01-09 22:57:00,11.203,11.213,11.12,11.149,550000.0
2009-01-09 22:58:00,11.147,11.167,11.078,11.111,350000.0
2009-01-09 22:59:00,11.161,11.216,11.094,11.114,850000.0
2009-01-09 23:00:00,11.172,11.213,11.083,11.213,400000.0
2009-01-09 23:01:00,11.15,11.226,11.113,11.226,450000.0
2009-01-09 23:02:00,11.211,11.258,11.128,11.128,200000.0
2009-01-09 23:03:00,11.13,11.204,11.08,11.161,350000.0
2009-01-09 23:04:00,11.192,11.192,11.123,11.173,200000.0
2009-01-09 23:10:00,11.106,11.262,11.106,11.139,300000.0
2009-01-09 23:11:00,11.216,11.219,11.169,11.219,250000.0
2009-01-09 23:12:00,11.204,11.222,11.075,11.203,600000.0
2009-01-09 23:13:00,11.207,11.239,11.136,11.228,250000.0
2009-01-09 23:14:00,11.211,11.211,11.152,11.152,150000.0
2009-01-09 23:15:00,11.211,11.231,11.095,11.229,500000.0
2009-01-09 23:16:00,11.152,11.214,11.152,11.214,150000.0
2009-01-09 23:17:00,11.168,11.214,11.1,11.188,400000.0
2009-01-09 23:18:00,11.22,11.246,11.107,11.222,500000.0
2009-01-09 23:19:00,11.199,11.199,11.06,11.091,500000.0
2009-01-09 23:20:00,11.161,11.22,11.082,11.142,550000.0
2009-01-09 23:21:00,11.25,11.25,11.24,11.24,400000.0
2009-01-09 23:23:00,11.25,11.25,11.24,11.24,400000.0
2009-01-09 23:24:00,11.193,11.291,11.15,11.15,400000.0
2009-01-09 23:25:00,11.218,11.218,11.218,11.218,50000.0
2009-01-09 23:26:00,11.221,11.251,11.126,11.208,300000.0
2009-01-09 23:27:00,11.145,11.213,11.118,11.168,350000.0
2009-01-09 23:28:00,11.213,11.213,11.147,11.147,100000.0
2009-01-09 23:29:00,11.107,11.245,11.107,11.162,350000.0
2009-01-09 23:30:00,11.197,11.197,11.108,11.108,150000.0
2009-01-09 23:31:00,11.145,11.213,11.145,11.176,150000.0
2009-01-09 23:32:00,11.131,11.131,11.11,11.11,100000.0
2009-01-09 23:35:00,11.209,11.241,11.121,11.224,400000.0
2009-01-09 23:36:00,11.085,11.222,11.085,11.157,400000.0
2009-01-09 23:39:00,11.25,11.25,11.25,11.25,450000.0
2009-01-09 23:40:00,11.218,11.267,11.126,11.21,450000.0
2009-01-09 23:42:00,11.178,11.206,11.069,11.178,450000.0
2009-01-09 23:44:00,11.18,11.199,11.061,11.174,450000.0
2009-01-09 23:47:00,11.219,11.241,11.105,11.216,450000.0
2009-01-09 23:49:00,11.22,11.272,11.128,11.232,450000.0
2009-01-09 23:50:00,11.179,11.211,11.135,11.166,350000.0
2009-01-09 23:51:00,11.212,11.212,11.17,11.171,200000.0
2009-01-09 23:52:00,11.211,11.226,11.211,11.226,100000.0
2009-01-09 23:53:00,11.202,11.202,11.199,11.199,100000.0
2009-01-09 23:54:00,11.231,11.231,11.1,11.19,300000.0
2009-01-09 23:57:00,11.173,11.216,11.173,11.181,250000.0
2009-01-09 23:59:00,11.24,11.24,11.127,11.205,600000.0
2009-01-12 00:00:00,11.154,11.233,11.154,11.204,500000.0
2009-01-12 00:01:00,11.234,11.257,11.115,11.166,600000.0
2009-01-12 00:02:00,11.22,11.239,11.108,11.143,300000.0
2009-01-12 00:03:00,11.263,11.263,11.148,11.222,250000.0
2009-01-12 00:04:00,11.243,11.243,11.178,11.178,100000.0
2009-01-12 00:08:00,11.151,11.229,11.141,11.207,350000.0
2009-01-12 00:10:00,11.204,11.226,11.09,11.201,450000.0
2009-01-12 00:11:00,11.186,11.193,11.12,11.12,200000.0
2009-01-12 00:15:00,11.204,11.226,11.09,11.201,450000.0
2009-01-12 00:20:00,11.137,11.229,11.108,11.124,600000.0
2009-01-12 00:30:00,11.109,11.226,11.092,11.226,600000.0
2009-01-12 00:40:00,11.151,11.226,11.078,11.116,1150000.0
2009-01-12 00:41:00,11.224,11.235,11.163,11.167,300000.0
2009-01-12 00:46:00,11.215,11.215,11.122,11.146,350000.0
2009-01-12 00:47:00,11.199,11.212,11.098,11.098,200000.0
2009-01-12 00:49:00,11.168,11.238,11.118,11.144,500000.0
2009-01-12 00:50:00,11.194,11.234,11.108,11.228,1300000.0
2009-01-12 00:52:00,11.158,11.278,11.158,11.242,500000.0
2009-01-12 00:54:00,11.172,11.217,11.116,11.135,200000.0
2009-01-12 00:55:00,11.209,11.209,11.209,11.209,50000.0
2009-01-12 01:00:00,11.187,11.252,11.133,11.24,450000.0
2009-01-12 01:01:00,11.16,11.257,11.16,11.246,250000.0
2009-01-12 01:02:00,11.252,11.252,11.131,11.145,300000.0
2009-01-12 01:03:00,11.143,11.224,11.044,11.224,650000.0
2009-01-12 01:04:00,11.219,11.219,11.066,11.132,450000.0
2009-01-12 01:05:00,11.166,11.204,11.097,11.204,300000.0
2009-01-12 01:06:00,11.224,11.244,11.105,11.194,550000.0
2009-01-12 01:07:00,11.213,11.229,11.118,11.229,350000.0
2009-01-12 01:08:00,11.213,11.213,11.042,11.042,250000.0
2009-01-12 01:09:00,11.125,11.26,11.125,11.237,500000.0
2009-01-12 01:10:00,11.197,11.245,11.11,11.22,700000.0
2009-01-12 01:11:00,11.196,11.234,11.113,11.234,400000.0
2009-01-12 01:13:00,11.241,11.241,11.13,11.13,500000.0
2009-01-12 01:14:00,11.233,11.233,11.115,11.115,400000.0
2009-01-12 01:15:00,11.236,11.238,11.103,11.103,400000.0
2009-01-12 01:17:00,11.143,11.217,11.042,11.042,500000.0
2009-01-12 01:18:00,11.102,11.21,11.056,11.192,500000.0
2009-01-12 01:19:00,11.112,11.206,11.112,11.206,150000.0
2009-01-12 01:20:00,11.176,11.251,11.141,11.195,750000.0
2009-01-12 01:21:00,11.163,11.163,11.163,11.163,50000.0
2009-01-12 01:22:00,11.17,11.17,11.08,11.159,300000.0
2009-01-12 01:23:00,11.083,11.226,11.083,11.226,550000.0
2009-01-12 01:24:00,11.151,11.151,11.021,11.145,550000.0
2009-01-12 01:25:00,11.152,11.152,11.126,11.126,150000.0
2009-01-12 01:26:00,11.101,11.217,11.087,11.103,600000.0
2009-01-12 01:27:00,11.108,11.144,11.06,11.144,350000.0
2009-01-12 01:28:00,11.114,11.145,11.053,11.115,250000.0
2009-01-12 01:29:00,11.131,11.229,11.121,11.205,400000.0
2009-01-12 01:30:00,11.193,11.222,11.066,11.066,400000.0
2009-01-12 01:31:00,11.175,11.186,11.045,11.17,400000.0
2009-01-12 01:32:00,11.07,11.172,11.052,11.095,500000.0
2009-01-12 01:33:00,11.094,11.14,11.084,11.084,250000.0
2009-01-12 01:37:00,11.221,11.221,11.085,11.203,150000.0
2009-01-12 01:38:00,11.155,11.206,11.124,11.143,350000.0
2009-01-12 01:39:00,11.155,11.227,11.095,11.191,500000.0
2009-01-12 01:40:00,11.101,11.21,11.062,11.065,450000.0
2009-01-12 01:41:00,11.088,11.195,11.084,11.183,450000.0
2009-01-12 01:42:00,11.198,11.212,11.093,11.17,450000.0
2009-01-12 01:43:00,11.22,11.224,11.185,11.185,150000.0
2009-01-12 01:46:00,11.139,11.211,11.095,11.147,400000.0
2009-01-12 01:47:00,11.085,11.174,11.043,11.158,300000.0
2009-01-12 01:48:00,11.217,11.217,11.151,11.151,100000.0
2009-01-12 01:49:00,11.175,11.223,11.108,11.223,350000.0
2009-01-12 01:50:00,11.187,11.187,11.039,11.146,400000.0
2009-01-12 01:51:00,11.214,11.222,11.08,11.222,350000.0
2009-01-12 01:53:00,11.199,11.22,11.14,11.22,300000.0
2009-01-12 01:54:00,11.081,11.114,11.081,11.114,100000.0
2009-01-12 01:56:00,11.252,11.322,11.119,11.119,400000.0
2009-01-12 01:58:00,11.202,11.202,11.104,11.179,450000.0
2009-01-12 02:01:00,11.193,11.216,11.131,11.216,450000.0
2009-01-12 02:02:00,11.226,11.226,11.094,11.153,400000.0
2009-01-12 02:03:00,11.099,11.266,11.099,11.256,400000.0
2009-01-12 02:04:00,11.191,11.222,11.088,11.142,450000.0
2009-01-12 02:05:00,11.125,11.125,11.09,11.09,100000.0
2009-01-12 02:06:00,11.231,11.231,11.15,11.214,300000.0
2009-01-12 02:07:00,11.201,11.201,11.201,11.201,50000.0
2009-01-12 02:08:00,11.226,11.231,11.082,11.224,350000.0
2009-01-12 02:09:00,11.182,11.214,11.08,11.214,400000.0
2009-01-12 02:10:00,11.214,11.216,11.117,11.185,350000.0
2009-01-12 02:12:00,11.147,11.147,11.147,11.147,50000.0
2009-01-12 02:13:00,11.15,11.215,11.093,11.143,400000.0
2009-01-12 02:17:00,11.225,11.225,11.182,11.182,100000.0
2009-01-12 02:18:00,11.204,11.204,11.075,11.075,150000.0
2009-01-12 02:19:00,11.057,11.235,11.057,11.101,400000.0
2009-01-12 02:20:00,11.208,11.222,11.117,11.205,450000.0
2009-01-12 02:21:00,11.183,11.216,11.183,11.216,100000.0
2009-01-12 02:25:00,11.191,11.216,11.08,11.194,450000.0
2009-01-12 02:27:00,11.164,11.164,11.04,11.04,150000.0
2009-01-12 02:28:00,11.181,11.2,11.057,11.189,400000.0
2009-01-12 02:29:00,11.096,11.28,11.096,11.222,400000.0
2009-01-12 02:30:00,11.183,11.183,11.083,11.13,400000.0
2009-01-12 02:31:00,11.081,11.174,11.081,11.135,150000.0
2009-01-12 02:32:00,11.191,11.191,11.116,11.142,350000.0
2009-01-12 02:33:00,11.098,11.201,11.058,11.085,600000.0
2009-01-12 02:34:00,11.118,11.135,11.114,11.135,150000.0
2009-01-12 02:35:00,11.16,11.16,11.072,11.112,300000.0
2009-01-12 02:36:00,11.212,11.212,11.065,11.065,550000.0
2009-01-12 02:37:00,11.168,11.168,11.048,11.123,300000.0
2009-01-12 02:39:00,11.154,11.163,11.042,11.132,750000.0
2009-01-12 02:40:00,11.159,11.159,11.058,11.058,150000.0
2009-01-12 02:41:00,11.101,11.101,11.09,11.09,100000.0
2009-01-12 02:42:00,11.036,11.169,11.036,11.103,500000.0
2009-01-12 02:43:00,11.12,11.125,11.02,11.02,400000.0
2009-01-12 02:44:00,11.062,11.201,11.062,11.192,400000.0
2009-01-12 02:45:00,11.053,11.171,11.053,11.171,400000.0
2009-01-12 02:46:00,11.063,11.177,11.063,11.174,500000.0
2009-01-12 02:47:00,11.082,11.152,11.034,11.118,400000.0
2009-01-12 02:48:00,11.11,11.124,11.11,11.123,150000.0
2009-01-12 02:49:00,11.114,11.142,11.008,11.132,700000.0
2009-01-12 02:50:00,11.152,11.158,11.038,11.141,200000.0
2009-01-12 02:51:00,11.016,11.162,11.016,11.162,250000.0
2009-01-12 02:52:00,11.168,11.168,11.032,11.14,350000.0
2009-01-12 02:53:00,11.117,11.16,11.015,11.147,550000.0
2009-01-12 02:54:00,11.156,11.156,11.05,11.129,300000.0
2009-01-12 02:55:00,11.075,11.125,11.055,11.125,150000.0
2009-01-12 02:56:00,11.16,11.193,11.051,11.102,650000.0
2009-01-12 02:59:00,11.157,11.159,11.036,11.129,450000.0
2009-01-12 03:00:00,11.148,11.149,11.042,11.051,300000.0
2009-01-12 03:01:00,11.158,11.165,11.09,11.142,350000.0
2009-01-12 03:02:00,11.059,11.059,11.059,11.059,50000.0
2009-01-12 03:03:00,11.118,11.118,11.027,11.085,250000.0
2009-01-12 03:04:00,11.149,11.149,11.149,11.149,50000.0
2009-01-12 03:05:00,11.077,11.134,11.047,11.086,200000.0
2009-01-12 03:06:00,11.09,11.167,11.069,11.117,400000.0
2009-01-12 03:07:00,11.111,11.148,11.037,11.038,500000.0
2009-01-12 03:08:00,11.06,11.129,11.007,11.028,500000.0
2009-01-12 03:09:00,11.127,11.136,11.011,11.089,1300000.0
2009-01-12 03:10:00,11.053,11.154,10.985,11.03,500000.0
2009-01-12 03:11:00,11.027,11.106,11.027,11.03,150000.0
2009-01-12 03:12:00,10.988,11.103,10.988,11.103,200000.0
2009-01-12 03:13:00,11.105,11.194,11.062,11.122,350000.0
2009-01-12 03:14:00,11.041,11.127,10.982,11.127,500000.0
2009-01-12 03:15:00,11.129,11.157,11.047,11.047,350000.0
2009-01-12 03:16:00,11.164,11.164,11.108,11.116,200000.0
2009-01-12 03:17:00,11.109,11.109,11.003,11.044,250000.0
2009-01-12 03:18:00,11.147,11.147,11.051,11.136,300000.0
2009-01-12 03:19:00,11.048,11.175,11.038,11.08,1150000.0
2009-01-12 03:20:00,11.04,11.13,11.001,11.13,200000.0
2009-01-12 03:21:00,11.152,11.152,11.098,11.098,100000.0
2009-01-12 03:22:00,11.125,11.151,11.058,11.058,250000.0
2009-01-12 03:23:00,11.137,11.162,11.034,11.068,650000.0
2009-01-12 03:24:00,11.082,11.127,11.052,11.094,350000.0
2009-01-12 03:25:00,11.032,11.064,11.032,11.058,150000.0
2009-01-12 03:26:00,11.088,11.088,11.025,11.025,150000.0
2009-01-12 03:27:00,11.103,11.135,10.98,11.025,350000.0
2009-01-12 03:28:00,11.067,11.067,11.021,11.021,150000.0
2009-01-12 03:29:00,11.169,11.225,11.062,11.062,600000.0
2009-01-12 03:30:00,11.023,11.068,11.023,11.068,150000.0
2009-01-12 03:32:00,11.133,11.135,11.081,11.135,150000.0
2009-01-12 03:33:00,11.036,11.173,11.036,11.097,450000.0
2009-01-12 03:34:00,11.094,11.193,11.068,11.068,300000.0
2009-01-12 03:35:00,11.069,11.129,11.015,11.015,400000.0
2009-01-12 03:36:00,11.134,11.134,11.008,11.062,450000.0
2009-01-12 03:37:00,11.126,11.16,11.023,11.065,450000.0
2009-01-12 03:38:00,11.064,11.163,11.064,11.163,250000.0
2009-01-12 03:39:00,11.064,11.168,11.044,11.08,600000.0
2009-01-12 03:40:00,11.128,11.151,11.055,11.151,400000.0
2009-01-12 03:41:00,11.148,11.148,11.087,11.087,100000.0
2009-01-12 03:42:00,11.13,11.168,11.097,11.124,500000.0
2009-01-12 03:43:00,11.158,11.158,11.046,11.109,350000.0
2009-01-12 03:45:00,11.078,11.134,11.078,11.09,150000.0
2009-01-12 03:46:00,11.086,11.164,11.047,11.128,400000.0
2009-01-12 03:50:00,11.007,11.124,11.007,11.124,200000.0
2009-01-12 03:51:00,11.151,11.164,11.079,11.084,350000.0
2009-01-12 03:52:00,11.154,11.176,11.09,11.173,550000.0
2009-01-12 03:53:00,11.046,11.101,10.968,11.094,700000.0
2009-01-12 03:54:00,11.074,11.17,11.043,11.043,450000.0
2009-01-12 03:55:00,11.098,11.163,11.098,11.163,100000.0
2009-01-12 03:56:00,11.131,11.159,11.038,11.14,250000.0
2009-01-12 03:57:00,11.067,11.178,11.045,11.132,300000.0
2009-01-12 03:58:00,11.094,11.188,11.047,11.047,600000.0
2009-01-12 03:59:00,11.161,11.21,11.124,11.124,500000.0
2009-01-12 04:00:00,11.157,11.176,11.061,11.176,600000.0
2009-01-12 04:01:00,11.162,11.162,11.162,11.162,50000.0
2009-01-12 04:02:00,11.148,11.177,11.13,11.13,250000.0
2009-01-12 04:03:00,11.156,11.156,11.073,11.106,200000.0
2009-01-12 04:04:00,11.148,11.148,11.148,11.148,50000.0
2009-01-12 04:05:00,11.135,11.157,11.027,11.157,300000.0
2009-01-12 04:06:00,11.126,11.142,11.126,11.142,100000.0
2009-01-12 04:07:00,11.167,11.167,11.145,11.145,100000.0
2009-01-12 04:10:00,11.129,11.175,11.037,11.16,450000.0
2009-01-12 04:11:00,11.149,11.18,11.099,11.18,250000.0
2009-01-12 04:15:00,11.141,11.166,11.03,11.144,450000.0
2009-01-12 04:18:00,11.151,11.176,11.04,11.154,450000.0
2009-01-12 04:20:00,11.072,11.133,11.045,11.133,150000.0
2009-01-12 04:21:00,11.144,11.185,11.06,11.084,600000.0
2009-01-12 04:22:00,11.083,11.157,11.083,11.157,100000.0
2009-01-12 04:23:00,11.122,11.122,11.122,11.122,50000.0
2009-01-12 04:24:00,11.173,11.173,11.042,11.135,400000.0
2009-01-12 04:25:00,11.154,11.167,11.043,11.167,400000.0
2009-01-12 04:26:00,11.027,11.154,11.009,11.154,350000.0
2009-01-12 04:27:00,11.057,11.081,11.057,11.081,100000.0
2009-01-12 04:29:00,11.16,11.17,11.16,11.17,350000.0
2009-01-12 04:30:00,11.088,11.2,11.054,11.054,350000.0
2009-01-12 04:31:00,11.08,11.14,11.08,11.14,100000.0
2009-01-12 04:32:00,11.107,11.135,11.057,11.068,350000.0
2009-01-12 04:33:00,11.165,11.173,11.079,11.138,300000.0
2009-01-12 04:34:00,11.156,11.156,11.156,11.156,50000.0
2009-01-12 04:35:00,11.048,11.173,11.048,11.097,400000.0
2009-01-12 04:36:00,11.133,11.175,11.056,11.175,250000.0
2009-01-12 04:37:00,11.164,11.164,11.098,11.098,100000.0
2009-01-12 04:38:00,11.174,11.191,11.071,11.191,400000.0
2009-01-12 04:39:00,11.137,11.247,11.097,11.135,550000.0
2009-01-12 04:40:00,11.057,11.187,11.028,11.187,500000.0
2009-01-12 04:41:00,11.166,11.196,11.061,11.166,500000.0
2009-01-12 04:42:00,11.169,11.169,11.058,11.1,400000.0
2009-01-12 04:43:00,11.174,11.174,11.112,11.112,150000.0
2009-01-12 04:44:00,11.184,11.246,11.101,11.186,500000.0
2009-01-12 04:45:00,11.089,11.165,11.089,11.165,150000.0
2009-01-12 04:46:00,11.197,11.197,11.086,11.164,250000.0
2009-01-12 04:47:00,11.19,11.216,11.069,11.201,600000.0
2009-01-12 04:48:00,11.197,11.197,11.143,11.143,150000.0
2009-01-12 04:49:00,11.119,11.231,11.088,11.115,300000.0
2009-01-12 04:50:00,11.163,11.197,11.083,11.083,250000.0
2009-01-12 04:51:00,11.194,11.208,11.086,11.198,550000.0
2009-01-12 04:52:00,11.191,11.213,11.068,11.179,600000.0
2009-01-12 04:53:00,11.211,11.211,11.1,11.1,100000.0
2009-01-12 04:54:00,11.174,11.175,11.174,11.175,100000.0
2009-01-12 04:56:00,11.16,11.226,11.098,11.145,350000.0
2009-01-12 04:57:00,11.084,11.198,11.084,11.164,200000.0
2009-01-12 04:58:00,11.242,11.242,11.167,11.171,450000.0
2009-01-12 04:59:00,11.179,11.179,11.037,11.144,400000.0
2009-01-12 05:00:00,11.149,11.246,11.129,11.159,850000.0
2009-01-12 05:01:00,11.106,11.172,11.078,11.134,350000.0
2009-01-12 05:02:00,11.16,11.16,11.068,11.127,250000.0
2009-01-12 05:03:00,11.152,11.207,11.068,11.114,350000.0
2009-01-12 05:05:00,11.124,11.124,11.124,11.124,50000.0
2009-01-12 05:06:00,11.084,11.088,11.084,11.088,100000.0
2009-01-12 05:07:00,11.174,11.204,11.174,11.204,100000.0
2009-01-12 05:08:00,11.115,11.178,11.093,11.122,300000.0
2009-01-12 05:09:00,11.185,11.185,11.081,11.081,150000.0
2009-01-12 05:10:00,11.183,11.2,11.042,11.176,450000.0
2009-01-12 05:11:00,11.175,11.175,11.175,11.175,50000.0
2009-01-12 05:12:00,11.122,11.122,11.112,11.112,100000.0
2009-01-12 05:13:00,11.067,11.197,11.067,11.16,150000.0
2009-01-12 05:14:00,11.173,11.198,11.062,11.176,500000.0
2009-01-12 05:15:00,11.09,11.09,11.042,11.05,200000.0
2009-01-12 05:17:00,11.173,11.198,11.062,11.176,450000.0
2009-01-12 05:20:00,11.156,11.21,11.111,11.172,200000.0
2009-01-12 05:21:00,11.107,11.21,11.094,11.21,350000.0
2009-01-12 05:22:00,11.118,11.208,11.093,11.093,200000.0
2009-01-12 05:23:00,11.16,11.196,11.16,11.178,150000.0
2009-01-12 05:24:00,11.162,11.162,11.075,11.135,200000.0
2009-01-12 05:25:00,11.1,11.141,11.064,11.064,150000.0
2009-01-12 05:26:00,11.165,11.184,11.098,11.118,350000.0
2009-01-12 05:27:00,11.109,11.152,11.054,11.057,350000.0
2009-01-12 05:28:00,11.112,11.145,11.071,11.145,250000.0
2009-01-12 05:29:00,11.066,11.173,11.066,11.173,300000.0
2009-01-12 05:30:00,11.069,11.127,11.042,11.123,250000.0
2009-01-12 05:31:00,11.117,11.141,11.117,11.141,100000.0
2009-01-12 05:32:00,11.084,11.161,11.038,11.123,550000.0
2009-01-12 05:33:00,11.094,11.151,11.094,11.151,100000.0
2009-01-12 05:34:00,11.12,11.169,11.112,11.169,250000.0
2009-01-12 05:35:00,11.144,11.144,11.108,11.108,100000.0
2009-01-12 05:36:00,11.081,11.134,11.081,11.113,300000.0
2009-01-12 05:37:00,11.056,11.174,11.053,11.153,550000.0
2009-01-12 05:38:00,11.168,11.168,11.098,11.098,100000.0
2009-01-12 05:39:00,11.051,11.158,11.031,11.078,350000.0
2009-01-12 05:40:00,11.113,11.113,11.084,11.096,150000.0
2009-01-12 05:41:00,11.161,11.161,11.064,11.064,350000.0
2009-01-12 05:42:00,11.146,11.161,11.029,11.118,400000.0
2009-01-12 05:43:00,11.114,11.146,11.114,11.146,100000.0
2009-01-12 05:44:00,11.174,11.176,11.04,11.154,450000.0
2009-01-12 05:45:00,11.124,11.142,11.124,11.142,100000.0
2009-01-12 05:46:00,11.152,11.152,11.047,11.047,150000.0
2009-01-12 05:47:00,11.055,11.17,11.055,11.17,100000.0
2009-01-12 05:48:00,11.111,11.12,11.111,11.12,100000.0
2009-01-12 05:49:00,11.121,11.157,11.057,11.089,650000.0
2009-01-12 05:50:00,11.132,11.172,11.053,11.135,400000.0
2009-01-12 05:51:00,11.138,11.138,10.991,11.052,750000.0
2009-01-12 05:52:00,11.037,11.171,11.037,11.112,400000.0
2009-01-12 05:53:00,11.141,11.141,11.045,11.045,100000.0
2009-01-12 05:54:00,11.168,11.168,11.082,11.082,100000.0
2009-01-12 05:55:00,11.037,11.037,11.037,11.037,50000.0
2009-01-12 05:56:00,11.143,11.156,11.046,11.134,900000.0
2009-01-12 05:57:00,11.164,11.164,11.073,11.129,150000.0
2009-01-12 05:58:00,11.06,11.176,11.058,11.058,450000.0
2009-01-12 05:59:00,11.181,11.181,11.045,11.177,450000.0
2009-01-12 06:00:00,11.157,11.157,11.12,11.12,100000.0
2009-01-12 06:01:00,11.116,11.159,11.101,11.159,300000.0
2009-01-12 06:02:00,11.099,11.128,11.099,11.128,100000.0
2009-01-12 06:03:00,11.109,11.116,11.024,11.103,400000.0
2009-01-12 06:04:00,11.052,11.157,11.03,11.132,650000.0
2009-01-12 06:06:00,11.121,11.146,11.01,11.124,450000.0
2009-01-12 06:07:00,11.111,11.158,11.068,11.158,250000.0
2009-01-12 06:09:00,11.048,11.184,11.048,11.105,550000.0
2009-01-12 06:10:00,11.122,11.142,11.052,11.14,200000.0
2009-01-12 06:12:00,11.12,11.12,11.101,11.101,100000.0
2009-01-12 06:13:00,11.174,11.174,11.131,11.131,100000.0
2009-01-12 06:14:00,11.114,11.175,11.114,11.149,200000.0
2009-01-12 06:15:00,11.116,11.175,11.013,11.175,250000.0
2009-01-12 06:16:00,11.155,11.208,11.077,11.102,600000.0
2009-01-12 06:17:00,11.131,11.148,11.127,11.127,350000.0
2009-01-12 06:18:00,11.072,11.072,11.034,11.042,150000.0
2009-01-12 06:20:00,11.03,11.154,11.03,11.14,550000.0
2009-01-12 06:21:00,11.15,11.167,11.022,11.125,500000.0
2009-01-12 06:22:00,11.147,11.186,11.147,11.184,200000.0
2009-01-12 06:23:00,11.044,11.186,11.044,11.15,350000.0
2009-01-12 06:24:00,11.173,11.178,11.021,11.085,350000.0
2009-01-12 06:25:00,11.154,11.154,11.038,11.152,400000.0
2009-01-12 06:26:00,11.167,11.174,11.031,11.166,450000.0
2009-01-12 06:27:00,11.147,11.161,11.033,11.154,550000.0
2009-01-12 06:28:00,11.16,11.186,11.045,11.17,500000.0
2009-01-12 06:29:00,11.107,11.183,11.05,11.085,500000.0
2009-01-12 06:30:00,11.121,11.157,11.011,11.058,400000.0
2009-01-12 06:31:00,11.058,11.128,10.969,10.994,600000.0
2009-01-12 06:32:00,11.168,11.168,11.023,11.033,350000.0
2009-01-12 06:33:00,11.135,11.181,11.049,11.179,250000.0
2009-01-12 06:34:00,11.072,11.177,11.063,11.177,350000.0
2009-01-12 06:35:00,11.157,11.203,11.076,11.076,350000.0
2009-01-12 06:36:00,11.147,11.18,11.087,11.119,350000.0
2009-01-12 06:37:00,11.064,11.181,11.064,11.075,400000.0
2009-01-12 06:38:00,11.202,11.202,11.102,11.2,500000.0
2009-01-12 06:39:00,11.18,11.196,11.084,11.196,400000.0
2009-01-12 06:40:00,11.086,11.161,11.038,11.161,550000.0
2009-01-12 06:41:00,11.191,11.191,11.053,11.08,400000.0
2009-01-12 06:42:00,11.152,11.189,11.084,11.172,350000.0
2009-01-12 06:43:00,11.199,11.199,11.098,11.098,200000.0
2009-01-12 06:44:00,11.118,11.201,11.078,11.088,400000.0
2009-01-12 06:45:00,11.095,11.132,11.02,11.045,450000.0
2009-01-12 06:46:00,11.138,11.196,11.089,11.125,350000.0
2009-01-12 06:47:00,11.057,11.193,11.057,11.081,400000.0
2009-01-12 06:48:00,11.055,11.204,11.055,11.153,400000.0
2009-01-12 06:49:00,11.064,11.182,11.064,11.182,350000.0
2009-01-12 06:50:00,11.199,11.199,11.066,11.193,350000.0
2009-01-12 06:51:00,11.095,11.172,11.036,11.123,450000.0
2009-01-12 06:52:00,11.14,11.148,11.067,11.148,350000.0
2009-01-12 06:53:00,11.104,11.179,11.067,11.148,400000.0
2009-01-12 06:54:00,11.158,11.158,11.061,11.061,100000.0
2009-01-12 06:55:00,11.079,11.156,11.023,11.026,450000.0
2009-01-12 06:56:00,11.131,11.169,11.08,11.091,450000.0
2009-01-12 06:57:00,11.167,11.209,11.121,11.209,450000.0
2009-01-12 06:58:00,11.084,11.182,11.084,11.127,450000.0
2009-01-12 06:59:00,11.155,11.201,11.037,11.201,350000.0
2009-01-12 07:00:00,11.14,11.207,11.068,11.103,300000.0
2009-01-12 07:01:00,11.155,11.211,11.075,11.16,450000.0
2009-01-12 07:02:00,11.09,11.174,11.052,11.099,350000.0
2009-01-12 07:03:00,11.198,11.2,11.094,11.2,550000.0
2009-01-12 07:04:00,11.134,11.178,11.045,11.176,300000.0
2009-01-12 07:05:00,11.196,11.221,11.156,11.156,550000.0
2009-01-12 07:06:00,11.19,11.202,11.115,11.198,400000.0
2009-01-12 07:07:00,11.067,11.15,11.067,11.093,200000.0
2009-01-12 07:08:00,11.142,11.158,11.14,11.14,150000.0
2009-01-12 07:10:00,11.112,11.199,11.075,11.168,350000.0
2009-01-12 07:11:00,11.149,11.184,11.086,11.086,150000.0
2009-01-12 07:12:00,11.163,11.163,11.076,11.146,250000.0
2009-01-12 07:13:00,11.16,11.202,11.12,11.202,200000.0
2009-01-12 07:14:00,11.171,11.171,11.084,11.143,200000.0
2009-01-12 07:15:00,11.173,11.196,11.06,11.161,450000.0
2009-01-12 07:17:00,11.183,11.203,11.119,11.203,550000.0
2009-01-12 07:18:00,11.15,11.165,11.114,11.114,150000.0
2009-01-12 07:20:00,11.043,11.116,11.043,11.084,350000.0
2009-01-12 07:21:00,11.111,11.143,11.071,11.071,200000.0
2009-01-12 07:23:00,11.163,11.194,11.058,11.171,450000.0
2009-01-12 07:25:00,11.201,11.201,11.201,11.201,50000.0
2009-01-12 07:26:00,11.116,11.234,11.11,11.11,500000.0
2009-01-12 07:29:00,11.138,11.202,11.069,11.202,750000.0
2009-01-12 07:30:00,11.141,11.183,11.079,11.143,500000.0
2009-01-12 07:32:00,11.13,11.143,11.13,11.143,100000.0
2009-01-12 07:33:00,11.061,11.151,11.015,11.151,400000.0
2009-01-12 07:34:00,11.069,11.212,11.069,11.212,550000.0
2009-01-12 07:35:00,11.184,11.184,11.049,11.1,350000.0
2009-01-12 07:36:00,11.107,11.198,11.083,11.168,350000.0
2009-01-12 07:37:00,11.15,11.184,11.077,11.184,550000.0
2009-01-12 07:38:00,11.1,11.182,11.075,11.075,350000.0
2009-01-12 07:39:00,11.213,11.226,11.094,11.167,400000.0
2009-01-12 07:40:00,11.081,11.123,11.081,11.123,100000.0
2009-01-12 07:41:00,11.159,11.192,11.052,11.183,500000.0
2009-01-12 07:44:00,11.188,11.212,11.188,11.21,200000.0
2009-01-12 07:45:00,11.107,11.255,11.107,11.182,1000000.0
2009-01-12 07:46:00,11.115,11.245,11.115,11.197,350000.0
2009-01-12 07:47:00,11.185,11.214,11.125,11.206,450000.0
2009-01-12 07:48:00,11.198,11.198,11.085,11.132,800000.0
2009-01-12 07:50:00,11.093,11.256,11.093,11.14,900000.0
2009-01-12 07:51:00,11.152,11.183,11.081,11.081,350000.0
2009-01-12 07:52:00,11.196,11.196,11.104,11.193,350000.0
2009-01-12 07:53:00,11.11,11.192,11.071,11.166,550000.0
2009-01-12 07:54:00,11.216,11.216,11.089,11.17,350000.0
2009-01-12 07:55:00,11.13,11.216,11.111,11.148,400000.0
2009-01-12 07:56:00,11.175,11.238,11.079,11.132,800000.0
2009-01-12 07:57:00,11.162,11.181,11.091,11.171,400000.0
2009-01-12 07:58:00,11.175,11.196,11.088,11.184,850000.0
2009-01-12 07:59:00,11.204,11.204,11.085,11.091,350000.0
2009-01-12 08:00:00,11.194,11.211,11.098,11.191,550000.0
2009-01-12 08:01:00,11.2,11.208,11.106,11.198,350000.0
2009-01-12 08:02:00,11.094,11.205,11.092,11.205,450000.0
2009-01-12 08:03:00,11.163,11.216,11.094,11.13,550000.0
2009-01-12 08:04:00,11.159,11.219,11.096,11.14,400000.0
2009-01-12 08:05:00,11.106,11.215,11.106,11.184,400000.0
2009-01-12 08:06:00,11.197,11.205,11.087,11.147,400000.0
2009-01-12 08:07:00,11.205,11.215,11.092,11.215,500000.0
2009-01-12 08:08:00,11.172,11.172,11.172,11.172,50000.0
2009-01-12 08:09:00,11.181,11.181,11.083,11.083,350000.0
2009-01-12 08:10:00,11.128,11.193,11.114,11.193,350000.0
2009-01-12 08:11:00,11.185,11.185,11.12,11.146,400000.0
2009-01-12 08:12:00,11.093,11.2,11.063,11.161,400000.0
2009-01-12 08:13:00,11.106,11.2,11.073,11.2,550000.0
2009-01-12 08:14:00,11.033,11.186,11.004,11.186,500000.0
2009-01-12 08:15:00,11.216,11.216,11.065,11.154,550000.0
2009-01-12 08:16:00,11.092,11.17,11.059,11.071,500000.0
2009-01-12 08:17:00,11.071,11.215,11.071,11.178,500000.0
2009-01-12 08:18:00,11.056,11.181,11.046,11.121,450000.0
2009-01-12 08:19:00,11.1,11.249,11.097,11.127,700000.0
2009-01-12 08:20:00,11.161,11.161,11.091,11.103,150000.0
2009-01-12 08:21:00,11.123,11.205,11.058,11.205,450000.0
2009-01-12 08:22:00,11.182,11.222,11.1,11.1,500000.0
2009-01-12 08:23:00,11.178,11.178,11.161,11.161,100000.0
2009-01-12 08:24:00,11.099,11.159,11.099,11.116,350000.0
2009-01-12 08:25:00,11.119,11.218,11.082,11.126,650000.0
2009-01-12 08:26:00,11.186,11.186,11.164,11.164,100000.0
2009-01-12 08:27:00,11.12,11.186,11.063,11.063,350000.0
2009-01-12 08:28:00,11.185,11.185,11.065,11.148,500000.0
2009-01-12 08:29:00,11.176,11.188,11.078,11.078,400000.0
2009-01-12 08:30:00,11.183,11.249,11.095,11.183,550000.0
2009-01-12 08:31:00,11.084,11.191,11.08,11.174,400000.0
2009-01-12 08:32:00,11.165,11.165,11.054,11.054,250000.0
2009-01-12 08:33:00,11.192,11.219,11.097,11.202,400000.0
2009-01-12 08:34:00,11.206,11.206,11.034,11.18,400000.0
2009-01-12 08:35:00,11.189,11.189,11.024,11.108,550000.0
2009-01-12 08:36:00,11.066,11.166,11.033,11.151,450000.0
2009-01-12 08:37:00,11.171,11.197,11.08,11.186,450000.0
2009-01-12 08:38:00,11.163,11.204,11.058,11.16,400000.0
2009-01-12 08:40:00,11.176,11.256,11.121,11.143,650000.0
2009-01-12 08:41:00,11.098,11.182,11.058,11.084,550000.0
2009-01-12 08:42:00,11.105,11.169,11.091,11.091,250000.0
2009-01-12 08:43:00,11.163,11.193,11.094,11.169,300000.0
2009-01-12 08:45:00,11.124,11.251,11.124,11.207,400000.0
2009-01-12 08:46:00,11.154,11.208,11.07,11.113,600000.0
2009-01-12 08:47:00,11.178,11.178,11.178,11.178,50000.0
2009-01-12 08:48:00,11.225,11.225,11.144,11.22,550000.0
2009-01-12 08:49:00,11.141,11.267,11.098,11.182,450000.0
2009-01-12 08:50:00,11.138,11.186,11.052,11.15,500000.0
2009-01-12 08:51:00,11.127,11.21,11.127,11.172,400000.0
2009-01-12 08:52:00,11.188,11.195,11.083,11.107,350000.0
2009-01-12 08:53:00,11.111,11.192,11.049,11.192,500000.0
2009-01-12 08:54:00,11.207,11.207,11.042,11.105,350000.0
2009-01-12 08:55:00,11.086,11.195,11.082,11.113,450000.0
2009-01-12 08:56:00,11.11,11.271,11.097,11.097,550000.0
2009-01-12 08:57:00,11.205,11.205,11.052,11.052,400000.0
2009-01-12 08:58:00,11.23,11.239,11.098,11.233,450000.0
2009-01-12 08:59:00,11.2,11.2,11.126,11.126,350000.0
2009-01-12 09:00:00,11.09,11.208,11.079,11.165,600000.0
2009-01-12 09:01:00,11.131,11.194,11.092,11.122,400000.0
2009-01-12 09:02:00,11.162,11.162,11.047,11.047,500000.0
2009-01-12 09:03:00,11.044,11.153,11.023,11.148,550000.0
2009-01-12 09:04:00,11.136,11.163,11.056,11.086,350000.0
2009-01-12 09:05:00,11.058,11.164,11.018,11.018,350000.0
2009-01-12 09:06:00,11.058,11.186,11.055,11.164,550000.0
2009-01-12 09:07:00,11.148,11.148,11.073,11.073,350000.0
2009-01-12 09:08:00,11.194,11.194,11.047,11.177,550000.0
2009-01-12 09:09:00,11.153,11.217,11.078,11.199,950000.0
2009-01-12 09:10:00,11.1,11.177,11.007,11.107,450000.0
2009-01-12 09:11:00,11.142,11.186,11.043,11.186,500000.0
2009-01-12 09:12:00,11.171,11.205,11.065,11.205,450000.0
2009-01-12 09:13:00,11.138,11.177,11.036,11.128,400000.0
2009-01-12 09:14:00,11.129,11.191,11.057,11.191,350000.0
2009-01-12 09:15:00,11.181,11.2,11.076,11.076,400000.0
2009-01-12 09:16:00,11.2,11.2,11.074,11.074,450000.0
2009-01-12 09:17:00,11.086,11.191,11.078,11.191,400000.0
2009-01-12 09:18:00,11.106,11.227,11.061,11.061,400000.0
2009-01-12 09:19:00,11.109,11.238,11.083,11.193,600000.0
2009-01-12 09:20:00,11.149,11.188,11.127,11.188,250000.0
2009-01-12 09:21:00,11.173,11.211,11.1,11.174,400000.0
2009-01-12 09:22:00,11.167,11.189,11.072,11.139,600000.0
2009-01-12 09:23:00,11.161,11.19,11.075,11.119,600000.0
2009-01-12 09:24:00,11.158,11.195,11.058,11.195,550000.0
2009-01-12 09:25:00,11.091,11.249,11.091,11.186,550000.0
2009-01-12 09:26:00,11.133,11.181,11.123,11.181,250000.0
2009-01-12 09:27:00,11.092,11.183,11.091,11.155,350000.0
2009-01-12 09:28:00,11.128,11.194,11.081,11.168,450000.0
2009-01-12 09:29:00,11.18,11.18,11.054,11.176,400000.0
2009-01-12 09:30:00,11.137,11.22,11.115,11.132,700000.0
2009-01-12 09:31:00,11.087,11.193,11.054,11.054,450000.0
2009-01-12 09:32:00,11.104,11.239,11.104,11.148,350000.0
2009-01-12 09:33:00,11.165,11.208,11.053,11.156,400000.0
2009-01-12 09:34:00,11.117,11.209,11.077,11.077,350000.0
2009-01-12 09:35:00,11.064,11.166,11.059,11.145,550000.0
2009-01-12 09:36:00,11.063,11.218,11.063,11.19,400000.0
2009-01-12 09:37:00,11.177,11.181,11.076,11.181,450000.0
2009-01-12 09:38:00,11.189,11.189,11.113,11.142,400000.0
2009-01-12 09:39:00,11.096,11.17,11.063,11.102,700000.0
2009-01-12 09:40:00,11.125,11.189,11.051,11.052,400000.0
2009-01-12 09:41:00,11.129,11.171,11.044,11.161,350000.0
2009-01-12 09:42:00,11.056,11.17,11.056,11.06,350000.0
2009-01-12 09:44:00,11.114,11.162,11.079,11.1,600000.0
2009-01-12 09:45:00,11.134,11.145,11.01,11.114,650000.0
2009-01-12 09:46:00,11.092,11.127,11.038,11.049,350000.0
2009-01-12 09:47:00,11.076,11.131,11.047,11.052,400000.0
2009-01-12 09:48:00,11.164,11.164,11.031,11.106,650000.0
2009-01-12 09:49:00,11.148,11.166,11.075,11.075,350000.0
2009-01-12 09:50:00,11.105,11.155,11.054,11.139,450000.0
2009-01-12 09:51:00,11.087,11.158,11.028,11.158,550000.0
2009-01-12 09:52:00,11.013,11.124,10.968,11.124,350000.0
2009-01-12 09:53:00,11.135,11.163,11.031,11.093,500000.0
2009-01-12 09:54:00,11.087,11.126,11.01,11.069,450000.0
2009-01-12 09:55:00,11.047,11.139,11.001,11.031,350000.0
2009-01-12 09:56:00,11.027,11.156,11.012,11.012,550000.0
2009-01-12 09:57:00,11.079,11.178,11.056,11.13,750000.0
2009-01-12 09:58:00,11.104,11.125,11.01,11.055,350000.0
2009-01-12 09:59:00,11.138,11.138,10.973,11.04,650000.0
2009-01-12 10:00:00,11.022,11.126,10.999,11.054,600000.0
2009-01-12 10:01:00,11.133,11.133,10.979,10.979,350000.0
2009-01-12 10:02:00,11.109,11.137,11.017,11.101,400000.0
2009-01-12 10:03:00,11.119,11.119,10.968,10.968,350000.0
2009-01-12 10:04:00,11.102,11.137,11.003,11.137,400000.0
2009-01-12 10:05:00,11.074,11.12,10.994,11.095,450000.0
2009-01-12 10:06:00,11.005,11.164,11.005,11.047,700000.0
2009-01-12 10:07:00,11.036,11.162,11.036,11.162,100000.0
2009-01-12 10:08:00,11.156,11.156,11.025,11.034,500000.0
2009-01-12 10:09:00,11.045,11.145,11.012,11.125,600000.0
2009-01-12 10:10:00,11.019,11.114,10.981,11.081,600000.0
2009-01-12 10:11:00,11.054,11.105,10.995,11.037,400000.0
2009-01-12 10:12:00,11.042,11.157,11.018,11.119,500000.0
2009-01-12 10:13:00,11.052,11.134,11.02,11.13,750000.0
2009-01-12 10:14:00,11.071,11.146,11.071,11.146,400000.0
2009-01-12 10:15:00,11.14,11.14,11.14,11.14,500000.0
2009-01-12 10:16:00,11.147,11.154,11.017,11.146,500000.0
2009-01-12 10:17:00,11.065,11.148,11.041,11.068,350000.0
2009-01-12 10:18:00,11.062,11.156,11.043,11.095,550000.0
2009-01-12 10:19:00,11.132,11.133,10.966,11.109,450000.0
2009-01-12 10:20:00,11.028,11.102,11.008,11.033,550000.0
2009-01-12 10:21:00,10.979,11.087,10.961,11.087,650000.0
2009-01-12 10:22:00,11.103,11.129,11.028,11.104,400000.0
2009-01-12 10:23:00,11.086,11.086,10.964,10.964,550000.0
2009-01-12 10:24:00,10.969,11.119,10.969,11.0,450000.0
2009-01-12 10:25:00,11.067,11.097,11.044,11.08,450000.0
2009-01-12 10:26:00,11.08,11.123,11.019,11.019,350000.0
2009-01-12 10:27:00,11.02,11.074,10.941,10.941,400000.0
2009-01-12 10:28:00,11.032,11.115,10.988,11.043,350000.0
2009-01-12 10:29:00,11.07,11.104,10.951,11.081,500000.0
2009-01-12 10:30:00,11.04,11.089,11.016,11.016,350000.0
2009-01-12 10:31:00,11.015,11.131,11.001,11.099,450000.0
2009-01-12 10:32:00,11.117,11.117,10.977,11.012,400000.0
2009-01-12 10:33:00,11.079,11.079,10.975,11.059,550000.0
2009-01-12 10:34:00,11.127,11.183,11.007,11.048,700000.0
2009-01-12 10:35:00,11.089,11.113,11.013,11.108,350000.0
2009-01-12 10:36:00,11.006,11.155,11.006,11.13,450000.0
2009-01-12 10:37:00,11.045,11.083,10.977,11.067,550000.0
2009-01-12 10:38:00,11.009,11.103,11.009,11.012,400000.0
2009-01-12 10:39:00,11.115,11.115,11.021,11.032,550000.0
2009-01-12 10:40:00,11.016,11.105,10.964,11.007,400000.0
2009-01-12 10:41:00,11.094,11.094,10.995,11.077,350000.0
2009-01-12 10:42:00,11.1,11.1,10.96,11.038,250000.0
2009-01-12 10:43:00,11.081,11.098,10.981,11.071,550000.0
2009-01-12 10:44:00,10.964,11.066,10.949,11.047,550000.0
2009-01-12 10:45:00,10.962,11.095,10.962,11.058,350000.0
2009-01-12 10:46:00,10.978,11.077,10.944,10.977,550000.0
2009-01-12 10:47:00,11.067,11.104,10.975,11.092,450000.0
2009-01-12 10:48:00,11.074,11.092,10.988,11.052,450000.0
2009-01-12 10:49:00,11.063,11.094,10.97,11.066,500000.0
2009-01-12 10:50:00,11.066,11.097,11.002,11.012,450000.0
2009-01-12 10:51:00,11.032,11.142,11.032,11.08,400000.0
2009-01-12 10:52:00,11.091,11.091,10.996,10.996,100000.0
2009-01-12 10:53:00,11.076,11.076,10.943,11.032,450000.0
2009-01-12 10:54:00,11.055,11.07,10.982,10.99,550000.0
2009-01-12 10:55:00,11.024,11.062,10.986,10.986,400000.0
2009-01-12 10:56:00,11.036,11.092,11.03,11.092,450000.0
2009-01-12 10:57:00,10.966,11.082,10.946,11.03,350000.0
2009-01-12 10:58:00,11.081,11.081,10.948,10.983,350000.0
2009-01-12 10:59:00,11.073,11.073,10.943,10.943,450000.0
2009-01-12 11:00:00,10.989,11.064,10.918,10.966,350000.0
2009-01-12 11:01:00,10.951,11.064,10.945,11.044,550000.0
2009-01-12 11:02:00,10.973,11.041,10.913,11.029,350000.0
2009-01-12 11:03:00,11.016,11.126,10.992,11.086,550000.0
2009-01-12 11:04:00,11.061,11.069,10.972,11.047,600000.0
2009-01-12 11:05:00,10.931,11.082,10.92,11.082,550000.0
2009-01-12 11:06:00,11.079,11.079,10.96,11.079,500000.0
2009-01-12 11:07:00,10.996,11.105,10.966,11.006,450000.0
2009-01-12 11:08:00,11.039,11.096,10.98,11.013,400000.0
2009-01-12 11:09:00,11.065,11.065,10.961,11.046,500000.0
2009-01-12 11:10:00,10.941,11.05,10.938,10.938,400000.0
2009-01-12 11:11:00,11.06,11.106,10.975,11.069,350000.0
2009-01-12 11:12:00,11.005,11.057,10.949,11.057,450000.0
2009-01-12 11:13:00,11.004,11.064,10.968,11.064,400000.0
2009-01-12 11:14:00,10.949,11.089,10.943,11.013,550000.0
2009-01-12 11:15:00,10.978,11.052,10.949,10.949,350000.0
2009-01-12 11:16:00,10.99,11.098,10.961,10.978,350000.0
2009-01-12 11:17:00,10.965,11.088,10.965,11.071,500000.0
2009-01-12 11:18:00,11.013,11.107,10.935,11.107,400000.0
2009-01-12 11:19:00,11.002,11.122,10.979,11.122,550000.0
2009-01-12 11:20:00,10.939,11.088,10.939,11.088,400000.0
2009-01-12 11:21:00,11.003,11.086,10.999,11.086,550000.0
2009-01-12 11:22:00,11.038,11.125,11.006,11.006,350000.0
2009-01-12 11:23:00,11.027,11.132,10.963,10.999,500000.0
2009-01-12 11:24:00,11.016,11.13,11.016,11.019,450000.0
2009-01-12 11:25:00,11.017,11.125,10.998,11.125,400000.0
2009-01-12 11:26:00,11.052,11.146,11.02,11.146,400000.0
2009-01-12 11:27:00,11.038,11.157,11.038,11.157,500000.0
2009-01-12 11:28:00,11.022,11.116,11.007,11.116,350000.0
2009-01-12 11:29:00,11.145,11.166,11.079,11.079,550000.0
2009-01-12 11:30:00,11.069,11.182,11.069,11.103,450000.0
2009-01-12 11:31:00,11.112,11.201,11.083,11.113,450000.0
2009-01-12 11:32:00,11.091,11.196,11.091,11.126,400000.0
2009-01-12 11:33:00,11.094,11.186,11.094,11.095,500000.0
2009-01-12 11:34:00,11.13,11.176,11.048,11.176,300000.0
2009-01-12 11:35:00,11.065,11.219,11.065,11.125,350000.0
2009-01-12 11:36:00,11.139,11.206,11.045,11.045,550000.0
2009-01-12 11:37:00,11.141,11.197,11.083,11.152,350000.0
2009-01-12 11:38:00,11.067,11.188,11.036,11.076,500000.0
2009-01-12 11:39:00,11.126,11.148,11.024,11.024,400000.0
2009-01-12 11:40:00,11.091,11.182,11.072,11.127,550000.0
2009-01-12 11:41:00,11.098,11.187,11.065,11.12,350000.0
2009-01-12 11:42:00,11.1,11.122,11.001,11.001,500000.0
2009-01-12 11:43:00,11.038,11.138,11.012,11.138,450000.0
2009-01-12 11:44:00,11.024,11.141,11.024,11.066,500000.0
2009-01-12 11:45:00,11.148,11.148,11.004,11.037,400000.0
2009-01-12 11:46:00,11.08,11.16,11.032,11.053,400000.0
2009-01-12 11:47:00,11.11,11.151,10.999,11.088,400000.0
2009-01-12 11:48:00,11.08,11.104,11.014,11.1,400000.0
2009-01-12 11:49:00,11.07,11.106,10.972,11.025,350000.0
2009-01-12 11:50:00,11.036,11.103,10.974,11.103,350000.0
2009-01-12 11:51:00,11.002,11.132,11.002,11.05,550000.0
2009-01-12 11:52:00,10.937,11.086,10.937,11.07,500000.0
2009-01-12 11:53:00,11.077,11.092,10.978,11.09,500000.0
2009-01-12 11:54:00,11.096,11.096,10.94,10.977,400000.0
2009-01-12 11:55:00,11.029,11.094,10.963,11.094,350000.0
2009-01-12 11:56:00,11.07,11.087,10.949,10.981,500000.0
2009-01-12 11:57:00,11.026,11.101,10.96,11.101,550000.0
2009-01-12 11:58:00,10.989,11.115,10.971,11.115,350000.0
2009-01-12 11:59:00,10.978,11.106,10.978,10.985,350000.0
2009-01-12 12:00:00,11.089,11.107,11.01,11.107,550000.0
2009-01-12 12:01:00,11.031,11.064,10.929,10.972,750000.0
2009-01-12 12:02:00,11.088,11.101,11.033,11.035,350000.0
2009-01-12 12:03:00,11.016,11.082,10.997,11.033,550000.0
2009-01-12 12:04:00,11.01,11.064,10.98,11.022,400000.0
2009-01-12 12:05:00,11.095,11.109,10.996,10.996,350000.0
2009-01-12 12:06:00,10.993,11.091,10.993,11.009,450000.0
2009-01-12 12:07:00,11.009,11.091,10.947,11.074,450000.0
2009-01-12 12:08:00,11.084,11.098,10.97,11.098,450000.0
2009-01-12 12:09:00,10.986,11.08,10.986,11.044,500000.0
2009-01-12 12:10:00,11.061,11.084,10.985,11.046,400000.0
2009-01-12 12:11:00,10.999,11.107,10.991,10.997,550000.0
2009-01-12 12:12:00,10.921,11.108,10.921,10.984,350000.0
2009-01-12 12:13:00,11.012,11.074,10.937,11.074,300000.0
2009-01-12 12:14:00,11.0,11.081,10.928,11.081,350000.0
2009-01-12 12:16:00,10.989,11.084,10.989,10.994,350000.0
2009-01-12 12:17:00,10.986,11.099,10.986,11.078,400000.0
2009-01-12 12:18:00,10.992,11.073,10.972,10.972,500000.0
2009-01-12 12:19:00,11.008,11.113,10.987,11.028,500000.0
2009-01-12 12:20:00,10.974,11.102,10.974,10.995,550000.0
2009-01-12 12:21:00,11.067,11.067,10.99,10.99,250000.0
2009-01-12 12:22:00,11.058,11.127,10.995,11.079,550000.0
2009-01-12 12:23:00,10.987,11.063,10.981,10.981,400000.0
2009-01-12 12:24:00,11.043,11.077,10.942,11.077,600000.0
2009-01-12 12:25:00,11.099,11.116,11.012,11.012,350000.0
2009-01-12 12:26:00,11.083,11.083,10.956,11.004,400000.0
2009-01-12 12:27:00,11.073,11.108,10.985,11.083,350000.0
2009-01-12 12:28:00,10.999,11.098,10.985,10.985,550000.0
2009-01-12 12:29:00,10.982,11.12,10.982,11.12,350000.0
2009-01-12 12:30:00,11.037,11.151,10.982,11.069,500000.0
2009-01-12 12:31:00,10.981,11.125,10.981,11.084,450000.0
2009-01-12 12:32:00,11.056,11.106,11.015,11.095,400000.0
2009-01-12 12:33:00,11.032,11.168,11.032,11.109,550000.0
2009-01-12 12:34:00,11.012,11.13,11.012,11.066,350000.0
2009-01-12 12:35:00,11.088,11.127,11.003,11.068,500000.0
2009-01-12 12:36:00,11.07,11.093,11.011,11.093,350000.0
2009-01-12 12:37:00,11.115,11.13,11.064,11.106,400000.0
2009-01-12 12:38:00,11.024,11.135,11.024,11.029,350000.0
2009-01-12 12:39:00,11.017,11.144,11.017,11.041,550000.0
2009-01-12 12:40:00,11.155,11.157,11.02,11.092,350000.0
2009-01-12 12:41:00,11.166,11.166,11.045,11.128,400000.0
2009-01-12 12:42:00,11.04,11.11,11.001,11.072,550000.0
2009-01-12 12:43:00,11.108,11.141,11.073,11.116,500000.0
2009-01-12 12:44:00,11.053,11.15,10.986,11.037,500000.0
2009-01-12 12:45:00,11.111,11.17,11.026,11.1,400000.0
2009-01-12 12:46:00,11.065,11.087,11.034,11.034,350000.0
2009-01-12 12:47:00,11.035,11.148,10.993,11.114,500000.0
2009-01-12 12:48:00,11.019,11.144,11.019,11.072,400000.0
2009-01-12 12:49:00,11.044,11.133,11.019,11.024,500000.0
2009-01-12 12:50:00,11.04,11.122,10.977,10.988,450000.0
2009-01-12 12:51:00,10.998,11.142,10.998,11.109,350000.0
2009-01-12 12:52:00,11.043,11.134,11.026,11.096,500000.0
2009-01-12 12:53:00,11.071,11.133,11.033,11.133,400000.0
2009-01-12 12:54:00,11.134,11.134,11.073,11.09,550000.0
2009-01-12 12:55:00,11.015,11.109,10.987,11.069,500000.0
2009-01-12 12:57:00,11.074,11.11,10.958,11.09,400000.0
2009-01-12 12:58:00,11.104,11.142,11.045,11.142,450000.0
2009-01-12 12:59:00,11.122,11.122,10.965,11.023,350000.0
2009-01-12 13:00:00,11.131,11.131,11.066,11.114,350000.0
2009-01-12 13:01:00,11.099,11.107,11.007,11.072,450000.0
2009-01-12 13:02:00,11.029,11.113,10.999,11.054,400000.0
2009-01-12 13:03:00,11.101,11.128,10.996,11.115,600000.0
2009-01-12 13:04:00,11.123,11.135,11.018,11.135,400000.0
2009-01-12 13:05:00,11.002,11.116,10.98,11.116,550000.0
2009-01-12 13:06:00,11.106,11.106,10.973,11.076,450000.0
2009-01-12 13:07:00,11.036,11.139,11.022,11.086,500000.0
2009-01-12 13:08:00,11.096,11.114,11.012,11.034,350000.0
2009-01-12 13:09:00,11.021,11.117,11.002,11.043,500000.0
2009-01-12 13:10:00,11.014,11.083,11.003,11.083,400000.0
2009-01-12 13:11:00,11.007,11.102,11.007,11.093,400000.0
2009-01-12 13:12:00,11.11,11.131,11.018,11.106,550000.0
2009-01-12 13:13:00,11.024,11.099,10.972,11.099,450000.0
2009-01-12 13:14:00,11.035,11.084,11.006,11.084,400000.0
2009-01-12 13:15:00,11.057,11.123,10.975,10.975,350000.0
2009-01-12 13:16:00,11.086,11.086,10.96,11.063,350000.0
2009-01-12 13:17:00,10.969,11.057,10.937,11.057,500000.0
2009-01-12 13:18:00,11.067,11.108,10.974,11.108,450000.0
2009-01-12 13:19:00,11.1,11.112,10.967,11.017,400000.0
2009-01-12 13:20:00,10.997,11.066,10.954,11.025,500000.0
2009-01-12 13:21:00,11.008,11.087,10.971,11.087,500000.0
2009-01-12 13:22:00,11.111,11.122,10.982,10.982,450000.0
2009-01-12 13:23:00,11.092,11.123,11.014,11.12,400000.0
2009-01-12 13:24:00,11.107,11.107,10.992,11.1,350000.0
2009-01-12 13:25:00,11.098,11.127,11.043,11.106,350000.0
2009-01-12 13:26:00,10.998,11.125,10.938,11.046,650000.0
2009-01-12 13:28:00,11.055,11.128,11.016,11.12,400000.0
2009-01-12 13:29:00,11.114,11.114,10.97,10.985,550000.0
2009-01-12 13:30:00,11.002,11.09,11.002,11.011,550000.0
2009-01-12 13:31:00,11.005,11.118,10.974,11.084,450000.0
2009-01-12 13:32:00,11.025,11.087,10.919,11.018,400000.0
2009-01-12 13:33:00,11.069,11.079,10.946,11.079,300000.0
2009-01-12 13:34:00,11.068,11.083,11.003,11.02,450000.0
2009-01-12 13:35:00,11.068,11.068,10.96,11.062,400000.0
2009-01-12 13:36:00,11.002,11.082,10.955,11.038,450000.0
2009-01-12 13:37:00,11.047,11.049,10.94,11.049,400000.0
2009-01-12 13:38:00,11.013,11.092,10.968,11.08,400000.0
2009-01-12 13:39:00,11.042,11.109,10.984,11.063,500000.0
2009-01-12 13:40:00,10.939,11.09,10.921,11.077,700000.0
2009-01-12 13:41:00,11.023,11.046,10.956,11.001,400000.0
2009-01-12 13:42:00,11.034,11.074,10.947,11.011,400000.0
2009-01-12 13:43:00,11.039,11.039,10.955,11.022,500000.0
2009-01-12 13:44:00,10.994,11.067,10.942,11.046,350000.0
2009-01-12 13:45:00,11.021,11.09,10.999,10.999,350000.0
2009-01-12 13:46:00,11.009,11.088,10.988,10.988,450000.0
2009-01-12 13:47:00,10.997,11.035,10.96,10.977,350000.0
2009-01-12 13:48:00,10.979,11.068,10.933,11.068,500000.0
2009-01-12 13:49:00,11.087,11.103,10.978,11.031,400000.0
2009-01-12 13:50:00,10.986,11.064,10.94,11.064,400000.0
2009-01-12 13:51:00,11.057,11.082,10.951,10.987,400000.0
2009-01-12 13:52:00,11.081,11.081,10.949,11.061,350000.0
2009-01-12 13:53:00,10.996,11.099,10.996,11.008,450000.0
2009-01-12 13:54:00,11.125,11.142,11.017,11.115,400000.0
2009-01-12 13:55:00,11.085,11.085,10.938,10.947,400000.0
2009-01-12 13:56:00,11.077,11.077,10.991,10.992,350000.0
2009-01-12 13:57:00,11.052,11.075,10.948,11.075,350000.0
2009-01-12 13:58:00,11.08,11.08,10.987,11.078,400000.0
2009-01-12 13:59:00,11.047,11.078,10.959,10.999,600000.0
2009-01-12 14:00:00,11.05,11.079,10.976,11.079,350000.0
2009-01-12 14:01:00,11.004,11.152,11.004,11.12,750000.0
2009-01-12 14:02:00,10.981,11.059,10.903,11.059,400000.0
2009-01-12 14:03:00,11.018,11.018,10.933,10.968,500000.0
2009-01-12 14:04:00,11.07,11.07,10.953,11.061,350000.0
2009-01-12 14:05:00,11.033,11.081,10.916,10.974,400000.0
2009-01-12 14:06:00,11.035,11.059,10.917,11.041,400000.0
2009-01-12 14:07:00,10.968,11.037,10.968,11.024,400000.0
2009-01-12 14:08:00,10.929,10.953,10.929,10.953,100000.0
2009-01-12 14:09:00,10.916,11.016,10.916,10.935,550000.0
2009-01-12 14:10:00,10.895,11.048,10.895,10.99,350000.0
2009-01-12 14:11:00,11.05,11.079,11.015,11.079,350000.0
2009-01-12 14:12:00,11.033,11.068,10.944,11.068,400000.0
2009-01-12 14:13:00,11.051,11.07,10.942,11.032,350000.0
2009-01-12 14:14:00,11.037,11.064,10.942,11.004,350000.0
2009-01-12 14:15:00,11.106,11.107,10.997,11.007,450000.0
2009-01-12 14:16:00,11.001,11.102,10.97,11.102,750000.0
2009-01-12 14:17:00,10.965,11.062,10.956,11.001,350000.0
2009-01-12 14:18:00,11.005,11.101,11.005,11.019,400000.0
2009-01-12 14:19:00,11.062,11.072,10.969,10.969,300000.0
2009-01-12 14:20:00,11.006,11.134,10.978,11.031,600000.0
2009-01-12 14:21:00,11.09,11.109,10.979,10.979,350000.0
2009-01-12 14:22:00,11.076,11.076,10.932,10.937,400000.0
2009-01-12 14:23:00,11.056,11.081,10.949,10.986,650000.0
2009-01-12 14:24:00,11.008,11.083,10.978,11.026,550000.0
2009-01-12 14:25:00,11.1,11.145,10.957,10.957,700000.0
2009-01-12 14:26:00,11.04,11.115,10.987,11.051,350000.0
2009-01-12 14:27:00,11.05,11.069,10.981,11.066,400000.0
2009-01-12 14:28:00,11.06,11.123,10.954,11.087,550000.0
2009-01-12 14:29:00,11.072,11.086,10.992,11.086,450000.0
2009-01-12 14:30:00,11.053,11.115,10.967,11.092,400000.0
2009-01-12 14:31:00,10.998,11.093,10.973,10.978,400000.0
2009-01-12 14:32:00,11.011,11.158,10.997,10.997,500000.0
2009-01-12 14:34:00,11.079,11.108,10.962,10.972,450000.0
2009-01-12 14:35:00,11.071,11.089,11.022,11.022,350000.0
2009-01-12 14:36:00,11.003,11.106,10.975,11.082,450000.0
2009-01-12 14:37:00,11.012,11.156,10.998,10.998,550000.0
2009-01-12 14:38:00,11.067,11.083,10.997,11.051,400000.0
2009-01-12 14:39:00,11.001,11.113,10.94,11.049,800000.0
2009-01-12 14:40:00,10.973,11.08,10.95,11.08,700000.0
2009-01-12 14:41:00,11.023,11.103,10.987,11.103,350000.0
2009-01-12 14:42:00,11.009,11.08,10.94,10.981,450000.0
2009-01-12 14:43:00,11.037,11.078,10.941,11.078,500000.0
2009-01-12 14:44:00,10.974,11.036,10.929,11.036,450000.0
2009-01-12 14:45:00,11.046,11.061,10.931,10.932,400000.0
2009-01-12 14:46:00,11.104,11.127,10.976,11.035,550000.0
2009-01-12 14:47:00,11.058,11.102,10.969,11.09,350000.0
2009-01-12 14:48:00,11.068,11.106,11.01,11.086,400000.0
2009-01-12 14:49:00,11.094,11.094,10.938,10.938,500000.0
2009-01-12 14:50:00,10.991,11.135,10.991,11.077,400000.0
2009-01-12 14:51:00,11.076,11.079,10.983,11.042,350000.0
2009-01-12 14:52:00,11.079,11.079,10.994,11.011,450000.0
2009-01-12 14:53:00,11.004,11.083,10.947,11.078,450000.0
2009-01-12 14:54:00,11.056,11.092,10.944,10.99,400000.0
2009-01-12 14:55:00,11.029,11.061,10.955,11.006,450000.0
2009-01-12 14:56:00,11.012,11.017,10.891,11.017,350000.0
2009-01-12 14:57:00,11.007,11.065,10.931,10.931,350000.0
2009-01-12 14:58:00,11.003,11.013,10.915,11.013,400000.0
2009-01-12 14:59:00,10.973,11.071,10.932,10.932,550000.0
2009-01-12 15:00:00,10.968,11.031,10.913,10.913,350000.0
2009-01-12 15:01:00,11.04,11.04,10.898,10.961,400000.0
2009-01-12 15:02:00,10.986,11.023,10.915,10.975,400000.0
2009-01-12 15:03:00,11.038,11.063,10.935,11.049,450000.0
2009-01-12 15:04:00,10.959,11.023,10.894,10.975,400000.0
2009-01-12 15:05:00,11.001,11.039,10.902,10.948,400000.0
2009-01-12 15:06:00,11.008,11.008,10.867,10.882,400000.0
2009-01-12 15:07:00,10.892,11.011,10.887,10.974,350000.0
2009-01-12 15:08:00,10.858,11.002,10.858,10.926,450000.0
2009-01-12 15:09:00,10.993,11.019,10.892,10.911,450000.0
2009-01-12 15:10:00,10.92,11.006,10.86,10.91,400000.0
2009-01-12 15:11:00,10.946,10.979,10.878,10.94,500000.0
2009-01-12 15:12:00,10.957,10.977,10.877,10.919,350000.0
2009-01-12 15:13:00,10.914,10.98,10.855,10.855,400000.0
2009-01-12 15:14:00,10.871,10.98,10.832,10.846,400000.0
2009-01-12 15:15:00,10.913,10.963,10.879,10.89,350000.0
2009-01-12 15:16:00,10.842,10.973,10.842,10.958,350000.0
2009-01-12 15:17:00,10.932,10.934,10.784,10.934,500000.0
2009-01-12 15:18:00,10.918,10.933,10.825,10.933,450000.0
2009-01-12 15:19:00,10.86,10.959,10.814,10.814,450000.0
2009-01-12 15:20:00,10.886,10.949,10.847,10.904,550000.0
2009-01-12 15:21:00,10.943,10.943,10.792,10.807,400000.0
2009-01-12 15:22:00,10.892,10.938,10.838,10.926,400000.0
2009-01-12 15:23:00,10.9,10.941,10.792,10.854,550000.0
2009-01-12 15:24:00,10.794,10.893,10.728,10.743,600000.0
2009-01-12 15:25:00,10.76,10.761,10.646,10.693,350000.0
2009-01-12 15:26:00,10.746,10.81,10.674,10.674,450000.0
2009-01-12 15:27:00,10.762,10.777,10.659,10.659,450000.0
2009-01-12 15:28:00,10.785,10.794,10.751,10.786,350000.0
2009-01-12 15:29:00,10.847,10.847,10.724,10.781,400000.0
2009-01-12 15:30:00,10.803,10.886,10.703,10.752,400000.0
2009-01-12 15:31:00,10.715,10.81,10.654,10.655,350000.0
2009-01-12 15:32:00,10.813,10.833,10.673,10.783,500000.0
2009-01-12 15:33:00,10.741,10.794,10.713,10.772,350000.0
2009-01-12 15:34:00,10.718,10.818,10.718,10.806,450000.0
2009-01-12 15:35:00,10.803,10.836,10.671,10.766,500000.0
2009-01-12 15:36:00,10.764,10.815,10.678,10.815,550000.0
2009-01-12 15:37:00,10.777,10.821,10.688,10.702,450000.0
2009-01-12 15:38:00,10.709,10.824,10.709,10.822,450000.0
2009-01-12 15:39:00,10.744,10.836,10.744,10.832,350000.0
2009-01-12 15:40:00,10.707,10.812,10.704,10.729,550000.0
2009-01-12 15:41:00,10.744,10.81,10.672,10.69,350000.0
2009-01-12 15:42:00,10.713,10.803,10.671,10.803,400000.0
2009-01-12 15:43:00,10.79,10.797,10.718,10.764,500000.0
2009-01-12 15:44:00,10.804,10.824,10.72,10.812,350000.0
2009-01-12 15:45:00,10.75,10.853,10.74,10.791,450000.0
2009-01-12 15:46:00,10.829,10.868,10.726,10.868,350000.0
2009-01-12 15:47:00,10.834,10.888,10.749,10.749,550000.0
2009-01-12 15:48:00,10.746,10.798,10.7,10.758,350000.0
2009-01-12 15:49:00,10.855,10.88,10.8,10.88,350000.0
2009-01-12 15:50:00,10.857,10.902,10.78,10.795,550000.0
2009-01-12 15:51:00,10.769,10.907,10.769,10.907,500000.0
2009-01-12 15:52:00,10.779,10.925,10.755,10.795,350000.0
2009-01-12 15:53:00,10.844,10.934,10.818,10.905,400000.0
2009-01-12 15:54:00,10.888,10.925,10.788,10.869,450000.0
2009-01-12 15:55:00,10.818,10.923,10.792,10.832,550000.0
2009-01-12 15:56:00,10.954,10.981,10.82,10.82,450000.0
2009-01-12 15:57:00,10.854,10.934,10.816,10.928,500000.0
2009-01-12 15:58:00,10.902,10.918,10.785,10.918,500000.0
2009-01-12 15:59:00,10.946,10.946,10.776,10.859,450000.0
2009-01-12 16:00:00,10.785,10.908,10.785,10.899,550000.0
2009-01-12 16:01:00,10.884,10.915,10.778,10.872,450000.0
2009-01-12 16:02:00,10.78,10.896,10.753,10.855,550000.0
2009-01-12 16:03:00,10.845,10.892,10.799,10.819,400000.0
2009-01-12 16:04:00,10.815,10.963,10.808,10.934,400000.0
2009-01-12 16:05:00,10.911,10.939,10.805,10.805,650000.0
2009-01-12 16:06:00,10.811,10.92,10.811,10.853,500000.0
2009-01-12 16:07:00,10.882,10.967,10.841,10.841,500000.0
2009-01-12 16:08:00,10.831,10.928,10.831,10.894,450000.0
2009-01-12 16:09:00,10.843,10.96,10.823,10.94,350000.0
2009-01-12 16:10:00,10.933,10.95,10.806,10.871,400000.0
2009-01-12 16:11:00,10.832,10.912,10.812,10.865,550000.0
2009-01-12 16:12:00,10.853,10.954,10.832,10.942,400000.0
2009-01-12 16:13:00,10.862,10.905,10.807,10.861,350000.0
2009-01-12 16:14:00,10.899,10.931,10.798,10.834,350000.0
2009-01-12 16:15:00,10.876,10.916,10.777,10.869,550000.0
2009-01-12 16:16:00,10.871,10.952,10.818,10.889,550000.0
2009-01-12 16:17:00,10.89,10.928,10.805,10.928,350000.0
2009-01-12 16:18:00,10.894,10.894,10.756,10.848,400000.0
2009-01-12 16:19:00,10.791,10.902,10.791,10.881,500000.0
2009-01-12 16:20:00,10.892,10.917,10.796,10.917,550000.0
2009-01-12 16:21:00,10.8,10.917,10.79,10.79,400000.0
2009-01-12 16:22:00,10.87,10.87,10.777,10.826,450000.0
2009-01-12 16:23:00,10.802,10.948,10.802,10.819,400000.0
2009-01-12 16:24:00,10.853,10.89,10.791,10.89,400000.0
2009-01-12 16:25:00,10.869,10.877,10.757,10.757,450000.0
2009-01-12 16:26:00,10.9,10.957,10.824,10.824,550000.0
2009-01-12 16:27:00,10.871,10.94,10.798,10.94,650000.0
2009-01-12 16:28:00,10.909,10.921,10.811,10.908,550000.0
2009-01-12 16:29:00,10.853,10.923,10.824,10.859,400000.0
2009-01-12 16:30:00,10.961,10.987,10.851,10.871,600000.0
2009-01-12 16:31:00,10.975,11.033,10.893,10.903,500000.0
2009-01-12 16:32:00,10.989,10.997,10.856,10.987,450000.0
2009-01-12 16:33:00,10.922,10.969,10.85,10.924,550000.0
2009-01-12 16:34:00,11.024,11.024,10.885,10.889,350000.0
2009-01-12 16:35:00,10.888,10.951,10.879,10.9,400000.0
2009-01-12 16:36:00,11.022,11.022,10.878,10.882,400000.0
2009-01-12 16:37:00,10.979,11.003,10.917,10.935,500000.0
2009-01-12 16:38:00,10.868,10.987,10.858,10.876,450000.0
2009-01-12 16:39:00,11.0,11.008,10.907,11.008,500000.0
2009-01-12 16:40:00,10.949,11.005,10.91,10.932,450000.0
2009-01-12 16:41:00,10.937,11.014,10.894,10.987,400000.0
2009-01-12 16:42:00,10.972,11.027,10.864,11.004,700000.0
2009-01-12 16:43:00,10.933,11.025,10.877,10.994,550000.0
2009-01-12 16:44:00,10.928,10.958,10.858,10.917,400000.0
2009-01-12 16:45:00,10.866,10.978,10.839,10.978,350000.0
2009-01-12 16:46:00,10.932,10.949,10.858,10.922,500000.0
2009-01-12 16:47:00,10.862,10.971,10.826,10.874,600000.0
2009-01-12 16:48:00,11.002,11.049,10.913,10.942,400000.0
2009-01-12 16:49:00,10.956,11.025,10.887,10.887,450000.0
2009-01-12 16:50:00,10.999,10.999,10.824,10.878,500000.0
2009-01-12 16:51:00,10.924,10.992,10.85,10.859,500000.0
2009-01-12 16:52:00,10.966,10.994,10.904,10.904,300000.0
2009-01-12 16:53:00,10.967,10.981,10.87,10.909,400000.0
2009-01-12 16:54:00,10.967,10.975,10.866,10.929,400000.0
2009-01-12 16:55:00,11.018,11.018,10.876,11.007,500000.0
2009-01-12 16:56:00,10.855,10.955,10.835,10.847,400000.0
2009-01-12 16:57:00,10.883,10.938,10.809,10.921,350000.0
2009-01-12 16:58:00,10.889,10.917,10.787,10.787,550000.0
2009-01-12 16:59:00,10.876,10.974,10.869,10.877,400000.0
2009-01-12 17:00:00,10.887,10.98,10.832,10.952,350000.0
2009-01-12 17:01:00,10.952,10.952,10.814,10.889,450000.0
2009-01-12 17:02:00,10.83,10.927,10.83,10.879,400000.0
2009-01-12 17:03:00,10.869,10.916,10.799,10.852,450000.0
2009-01-12 17:04:00,10.898,10.898,10.746,10.779,400000.0
2009-01-12 17:05:00,10.896,10.896,10.764,10.847,400000.0
2009-01-12 17:06:00,10.863,10.865,10.74,10.847,350000.0
2009-01-12 17:07:00,10.794,10.841,10.713,10.744,550000.0
2009-01-12 17:08:00,10.852,10.854,10.743,10.77,350000.0
2009-01-12 17:09:00,10.769,10.91,10.747,10.896,450000.0
2009-01-12 17:10:00,10.834,10.85,10.732,10.732,500000.0
2009-01-12 17:11:00,10.796,10.955,10.787,10.904,500000.0
2009-01-12 17:12:00,10.791,10.87,10.754,10.834,400000.0
2009-01-12 17:13:00,10.738,10.891,10.738,10.766,600000.0
2009-01-12 17:14:00,10.785,10.815,10.738,10.746,350000.0
2009-01-12 17:15:00,10.808,10.896,10.801,10.863,550000.0
2009-01-12 17:16:00,10.803,10.858,10.746,10.815,500000.0
2009-01-12 17:17:00,10.836,10.856,10.741,10.794,400000.0
2009-01-12 17:18:00,10.787,10.885,10.716,10.885,400000.0
2009-01-12 17:19:00,10.836,10.879,10.723,10.796,550000.0
2009-01-12 17:20:00,10.918,10.918,10.766,10.783,350000.0
2009-01-12 17:21:00,10.852,10.893,10.735,10.874,550000.0
2009-01-12 17:22:00,10.883,10.911,10.787,10.807,400000.0
2009-01-12 17:23:00,10.913,10.913,10.766,10.77,300000.0
2009-01-12 17:24:00,10.84,10.883,10.785,10.859,250000.0
2009-01-12 17:25:00,10.82,10.881,10.773,10.82,450000.0
2009-01-12 17:26:00,10.8,10.922,10.8,10.812,450000.0
2009-01-12 17:27:00,10.932,10.932,10.782,10.886,650000.0
2009-01-12 17:28:00,10.846,10.946,10.804,10.946,550000.0
2009-01-12 17:29:00,10.873,10.964,10.844,10.964,400000.0
2009-01-12 17:30:00,10.903,10.94,10.817,10.932,350000.0
2009-01-12 17:31:00,10.897,10.944,10.824,10.914,600000.0
2009-01-12 17:32:00,10.845,10.986,10.845,10.921,400000.0
2009-01-12 17:33:00,10.944,10.975,10.845,10.865,350000.0
2009-01-12 17:34:00,10.857,10.955,10.835,10.924,500000.0
2009-01-12 17:35:00,10.98,11.005,10.876,10.916,500000.0
2009-01-12 17:36:00,10.973,10.975,10.85,10.975,400000.0
2009-01-12 17:37:00,10.973,10.973,10.863,10.911,500000.0
2009-01-12 17:38:00,10.904,10.917,10.815,10.894,350000.0
2009-01-12 17:39:00,10.915,10.915,10.811,10.834,350000.0
2009-01-12 17:40:00,10.936,10.94,10.819,10.94,550000.0
2009-01-12 17:41:00,10.937,10.941,10.827,10.935,300000.0
2009-01-12 17:42:00,10.803,10.93,10.791,10.93,500000.0
2009-01-12 17:43:00,10.824,10.911,10.789,10.911,550000.0
2009-01-12 17:44:00,10.852,10.927,10.783,10.848,350000.0
2009-01-12 17:45:00,10.857,10.94,10.825,10.869,550000.0
2009-01-12 17:46:00,10.885,10.92,10.813,10.829,350000.0
2009-01-12 17:47:00,10.817,10.952,10.817,10.906,400000.0
2009-01-12 17:48:00,10.917,10.944,10.808,10.944,400000.0
2009-01-12 17:49:00,10.805,10.939,10.795,10.895,650000.0
2009-01-12 17:50:00,10.861,10.938,10.799,10.817,350000.0
2009-01-12 17:51:00,10.846,10.906,10.781,10.905,550000.0
2009-01-12 17:52:00,10.905,10.931,10.83,10.931,400000.0
2009-01-12 17:53:00,10.853,10.856,10.792,10.796,450000.0
2009-01-12 17:54:00,10.873,10.949,10.857,10.893,350000.0
2009-01-12 17:55:00,10.84,10.983,10.833,10.833,400000.0
2009-01-12 17:56:00,10.858,10.95,10.819,10.896,500000.0
2009-01-12 17:57:00,10.819,10.906,10.803,10.87,400000.0
2009-01-12 17:58:00,10.888,10.914,10.798,10.798,500000.0
2009-01-12 17:59:00,10.811,10.912,10.807,10.912,350000.0
2009-01-12 18:00:00,10.884,10.92,10.813,10.813,300000.0
2009-01-12 18:01:00,10.815,10.903,10.815,10.823,400000.0
2009-01-12 18:02:00,10.857,10.896,10.769,10.82,450000.0
2009-01-12 18:03:00,10.859,10.871,10.768,10.828,450000.0
2009-01-12 18:04:00,10.873,10.89,10.775,10.8,550000.0
2009-01-12 18:05:00,10.847,10.895,10.758,10.803,750000.0
2009-01-12 18:06:00,10.842,10.87,10.727,10.797,450000.0
2009-01-12 18:07:00,10.872,10.908,10.775,10.866,400000.0
2009-01-12 18:08:00,10.778,10.908,10.778,10.908,400000.0
2009-01-12 18:09:00,10.769,10.914,10.767,10.842,350000.0
2009-01-12 18:10:00,10.851,10.924,10.809,10.924,400000.0
2009-01-12 18:11:00,10.795,10.926,10.767,10.891,450000.0
2009-01-12 18:12:00,10.904,10.904,10.767,10.868,400000.0
2009-01-12 18:13:00,10.84,10.871,10.766,10.868,300000.0
2009-01-12 18:14:00,10.862,10.905,10.783,10.862,350000.0
2009-01-12 18:15:00,10.89,10.89,10.765,10.768,400000.0
2009-01-12 18:16:00,10.876,10.893,10.782,10.824,550000.0
2009-01-12 18:17:00,10.872,10.878,10.843,10.852,250000.0
2009-01-12 18:18:00,10.742,10.844,10.742,10.779,450000.0
2009-01-12 18:19:00,10.903,10.903,10.773,10.873,500000.0
2009-01-12 18:20:00,10.778,10.873,10.778,10.827,550000.0
2009-01-12 18:21:00,10.854,10.885,10.79,10.83,550000.0
2009-01-12 18:22:00,10.859,10.88,10.819,10.88,250000.0
2009-01-12 18:23:00,10.814,10.924,10.807,10.924,550000.0
2009-01-12 18:24:00,10.828,10.919,10.805,10.919,350000.0
2009-01-12 18:25:00,10.759,10.898,10.712,10.767,1950000.0
2009-01-12 18:26:00,10.739,10.838,10.739,10.812,400000.0
2009-01-12 18:27:00,10.805,10.905,10.764,10.775,350000.0
2009-01-12 18:28:00,10.807,10.885,10.796,10.885,350000.0
2009-01-12 18:29:00,10.827,10.934,10.794,10.849,450000.0
2009-01-12 18:30:00,10.817,10.88,10.787,10.787,400000.0
2009-01-12 18:31:00,10.833,10.974,10.821,10.841,1550000.0
2009-01-12 18:32:00,10.843,10.951,10.819,10.91,550000.0
2009-01-12 18:33:00,10.871,10.871,10.764,10.816,350000.0
2009-01-12 18:34:00,10.935,10.943,10.824,10.86,500000.0
2009-01-12 18:35:00,10.879,10.957,10.851,10.851,350000.0
2009-01-12 18:36:00,10.912,10.912,10.803,10.895,400000.0
2009-01-12 18:37:00,10.836,10.912,10.819,10.906,400000.0
2009-01-12 18:38:00,10.818,10.909,10.818,10.874,450000.0
2009-01-12 18:39:00,10.891,10.904,10.815,10.839,350000.0
2009-01-12 18:40:00,10.8,10.905,10.769,10.886,500000.0
2009-01-12 18:41:00,10.864,10.899,10.732,10.872,500000.0
2009-01-12 18:42:00,10.839,10.89,10.715,10.89,550000.0
2009-01-12 18:43:00,10.844,10.844,10.759,10.83,500000.0
2009-01-12 18:44:00,10.791,10.863,10.754,10.84,850000.0
2009-01-12 18:45:00,10.806,10.855,10.751,10.751,400000.0
2009-01-12 18:46:00,10.871,10.871,10.723,10.828,550000.0
2009-01-12 18:47:00,10.812,10.866,10.737,10.79,550000.0
2009-01-12 18:48:00,10.823,10.884,10.779,10.851,1900000.0
2009-01-12 18:49:00,10.818,10.875,10.754,10.788,450000.0
2009-01-12 18:50:00,10.864,10.864,10.74,10.845,350000.0
2009-01-12 18:51:00,10.802,10.848,10.68,10.804,550000.0
2009-01-12 18:52:00,10.757,10.84,10.757,10.807,350000.0
2009-01-12 18:53:00,10.781,10.861,10.764,10.844,450000.0
2009-01-12 18:54:00,10.83,10.845,10.708,10.813,400000.0
2009-01-12 18:55:00,10.778,10.857,10.775,10.824,450000.0
2009-01-12 18:56:00,10.845,10.845,10.743,10.812,350000.0
2009-01-12 18:57:00,10.736,10.862,10.736,10.756,500000.0
2009-01-12 18:58:00,10.799,10.832,10.736,10.826,1250000.0
2009-01-12 18:59:00,10.813,10.877,10.755,10.849,1500000.0
2009-01-12 19:00:00,10.842,10.886,10.801,10.859,400000.0
2009-01-12 19:01:00,10.791,10.888,10.776,10.826,500000.0
2009-01-12 19:02:00,10.794,10.871,10.777,10.83,350000.0
2009-01-12 19:03:00,10.763,10.888,10.763,10.819,450000.0
2009-01-12 19:04:00,10.747,10.865,10.747,10.849,450000.0
2009-01-12 19:05:00,10.776,10.883,10.729,10.883,400000.0
2009-01-12 19:06:00,10.861,10.91,10.765,10.822,400000.0
2009-01-12 19:07:00,10.906,10.911,10.821,10.865,350000.0
2009-01-12 19:08:00,10.869,10.897,10.819,10.821,450000.0
2009-01-12 19:09:00,10.789,10.899,10.767,10.798,550000.0
2009-01-12 19:10:00,10.841,10.902,10.738,10.805,550000.0
2009-01-12 19:11:00,10.831,10.867,10.752,10.867,250000.0
2009-01-12 19:12:00,10.882,10.907,10.74,10.811,550000.0
2009-01-12 19:13:00,10.845,10.926,10.828,10.874,550000.0
2009-01-12 19:14:00,10.799,10.927,10.799,10.927,400000.0
2009-01-12 19:15:00,10.885,10.976,10.825,10.913,550000.0
2009-01-12 19:16:00,10.884,10.924,10.798,10.798,350000.0
2009-01-12 19:17:00,10.852,10.879,10.744,10.867,350000.0
2009-01-12 19:18:00,10.783,10.889,10.768,10.783,350000.0
2009-01-12 19:19:00,10.834,10.874,10.722,10.874,350000.0
2009-01-12 19:20:00,10.884,10.884,10.767,10.857,250000.0
2009-01-12 19:21:00,10.86,10.905,10.719,10.783,550000.0
2009-01-12 19:22:00,10.814,10.907,10.778,10.808,350000.0
2009-01-12 19:23:00,10.759,10.82,10.759,10.767,350000.0
2009-01-12 19:24:00,10.777,10.881,10.734,10.822,550000.0
2009-01-12 19:25:00,10.863,10.882,10.753,10.828,450000.0
2009-01-12 19:26:00,10.775,10.815,10.671,10.671,450000.0
2009-01-12 19:27:00,10.81,10.81,10.687,10.722,400000.0
2009-01-12 19:28:00,10.739,10.808,10.706,10.775,450000.0
2009-01-12 19:29:00,10.834,10.837,10.73,10.731,500000.0
2009-01-12 19:30:00,10.746,10.817,10.722,10.722,400000.0
2009-01-12 19:31:00,10.731,10.791,10.721,10.773,450000.0
2009-01-12 19:32:00,10.803,10.858,10.753,10.772,400000.0
2009-01-12 19:33:00,10.756,10.846,10.751,10.83,500000.0
2009-01-12 19:34:00,10.771,10.85,10.769,10.84,400000.0
2009-01-12 19:35:00,10.758,10.838,10.758,10.787,350000.0
2009-01-12 19:36:00,10.802,10.835,10.707,10.754,350000.0
2009-01-12 19:37:00,10.864,10.864,10.777,10.777,250000.0
2009-01-12 19:38:00,10.879,10.879,10.772,10.876,400000.0
2009-01-12 19:39:00,10.879,10.921,10.795,10.819,400000.0
2009-01-12 19:40:00,10.912,10.912,10.796,10.825,400000.0
2009-01-12 19:41:00,10.904,10.904,10.814,10.897,350000.0
2009-01-12 19:42:00,10.853,10.869,10.765,10.821,400000.0
2009-01-12 19:43:00,10.843,10.861,10.694,10.861,550000.0
2009-01-12 19:44:00,10.761,10.871,10.761,10.836,400000.0
2009-01-12 19:45:00,10.894,10.896,10.775,10.889,400000.0
2009-01-12 19:46:00,10.831,10.891,10.763,10.763,350000.0
2009-01-12 19:47:00,10.807,10.849,10.757,10.822,400000.0
2009-01-12 19:48:00,10.816,10.853,10.753,10.818,400000.0
2009-01-12 19:49:00,10.763,10.851,10.722,10.832,400000.0
2009-01-12 19:50:00,10.822,10.861,10.735,10.861,400000.0
2009-01-12 19:51:00,10.845,10.884,10.742,10.793,400000.0
2009-01-12 19:52:00,10.845,10.897,10.788,10.866,450000.0
2009-01-12 19:53:00,10.839,10.874,10.796,10.84,400000.0
2009-01-12 19:54:00,10.838,10.891,10.751,10.779,500000.0
2009-01-12 19:55:00,10.742,10.819,10.721,10.816,350000.0
2009-01-12 19:56:00,10.763,10.859,10.727,10.791,450000.0
2009-01-12 19:57:00,10.846,10.866,10.723,10.723,550000.0
2009-01-12 19:58:00,10.863,10.863,10.746,10.836,350000.0
2009-01-12 19:59:00,10.801,10.857,10.738,10.738,350000.0
2009-01-12 20:00:00,10.859,10.859,10.713,10.844,400000.0
2009-01-12 20:01:00,10.797,10.861,10.744,10.778,500000.0
2009-01-12 20:02:00,10.75,10.805,10.726,10.726,250000.0
2009-01-12 20:03:00,10.846,10.846,10.718,10.808,550000.0
2009-01-12 20:04:00,10.795,10.835,10.704,10.77,350000.0
2009-01-12 20:05:00,10.824,10.824,10.718,10.718,350000.0
2009-01-12 20:06:00,10.762,10.809,10.687,10.784,500000.0
2009-01-12 20:07:00,10.704,10.795,10.653,10.761,500000.0
2009-01-12 20:08:00,10.835,10.841,10.702,10.766,450000.0
2009-01-12 20:09:00,10.736,10.808,10.7,10.808,400000.0
2009-01-12 20:10:00,10.813,10.871,10.734,10.828,550000.0
2009-01-12 20:11:00,10.759,10.852,10.706,10.706,550000.0
2009-01-12 20:12:00,10.8,10.835,10.735,10.796,350000.0
2009-01-12 20:13:00,10.839,10.862,10.749,10.749,350000.0
2009-01-12 20:14:00,10.776,10.855,10.776,10.839,350000.0
2009-01-12 20:15:00,10.726,10.822,10.726,10.807,550000.0
2009-01-12 20:16:00,10.756,10.776,10.699,10.773,400000.0
2009-01-12 20:17:00,10.74,10.844,10.702,10.817,350000.0
2009-01-12 20:18:00,10.739,10.754,10.666,10.754,250000.0
2009-01-12 20:19:00,10.713,10.823,10.683,10.733,400000.0
2009-01-12 20:20:00,10.757,10.757,10.635,10.732,400000.0
2009-01-12 20:21:00,10.66,10.747,10.66,10.737,500000.0
2009-01-12 20:22:00,10.651,10.741,10.641,10.693,500000.0
2009-01-12 20:23:00,10.715,10.768,10.694,10.715,350000.0
2009-01-12 20:24:00,10.613,10.733,10.588,10.733,500000.0
2009-01-12 20:25:00,10.677,10.766,10.615,10.661,450000.0
2009-01-12 20:26:00,10.648,10.754,10.643,10.715,350000.0
2009-01-12 20:27:00,10.685,10.723,10.59,10.675,450000.0
2009-01-12 20:28:00,10.73,10.745,10.625,10.669,550000.0
2009-01-12 20:29:00,10.591,10.739,10.591,10.698,500000.0
2009-01-12 20:30:00,10.652,10.742,10.58,10.702,500000.0
2009-01-12 20:31:00,10.714,10.733,10.61,10.61,450000.0
2009-01-12 20:32:00,10.727,10.756,10.608,10.634,350000.0
2009-01-12 20:33:00,10.714,10.745,10.639,10.745,400000.0
2009-01-12 20:34:00,10.657,10.732,10.617,10.617,250000.0
2009-01-12 20:35:00,10.75,10.756,10.621,10.621,400000.0
2009-01-12 20:36:00,10.653,10.712,10.623,10.623,350000.0
2009-01-12 20:37:00,10.697,10.741,10.644,10.665,350000.0
2009-01-12 20:38:00,10.729,10.757,10.658,10.658,400000.0
2009-01-12 20:39:00,10.746,10.759,10.633,10.759,350000.0
2009-01-12 20:40:00,10.715,10.774,10.653,10.774,550000.0
2009-01-12 20:41:00,10.723,10.746,10.686,10.725,400000.0
2009-01-12 20:42:00,10.784,10.784,10.684,10.74,350000.0
2009-01-12 20:43:00,10.769,10.787,10.619,10.787,350000.0
2009-01-12 20:44:00,10.719,10.78,10.656,10.771,400000.0
2009-01-12 20:45:00,10.721,10.796,10.7,10.7,400000.0
2009-01-12 20:46:00,10.678,10.811,10.678,10.783,350000.0
2009-01-12 20:47:00,10.696,10.854,10.696,10.743,400000.0
2009-01-12 20:48:00,10.695,10.798,10.695,10.74,500000.0
2009-01-12 20:49:00,10.768,10.807,10.659,10.807,350000.0
2009-01-12 20:50:00,10.681,10.8,10.681,10.698,400000.0
2009-01-12 20:51:00,10.736,10.818,10.704,10.724,500000.0
2009-01-12 20:52:00,10.703,10.813,10.703,10.731,450000.0
2009-01-12 20:53:00,10.674,10.8,10.674,10.685,300000.0
2009-01-12 20:54:00,10.723,10.767,10.674,10.688,500000.0
2009-01-12 20:55:00,10.683,10.771,10.683,10.771,300000.0
2009-01-12 20:56:00,10.806,10.806,10.692,10.713,250000.0
2009-01-12 20:57:00,10.765,10.776,10.669,10.669,250000.0
2009-01-12 20:58:00,10.725,10.782,10.671,10.716,450000.0
2009-01-12 20:59:00,10.731,10.756,10.676,10.756,350000.0
2009-01-12 21:00:00,10.675,10.789,10.661,10.69,650000.0
2009-01-12 21:01:00,10.636,10.714,10.599,10.712,450000.0
2009-01-12 21:02:00,10.719,10.78,10.658,10.673,550000.0
2009-01-12 21:03:00,10.647,10.767,10.64,10.673,550000.0
2009-01-12 21:04:00,10.711,10.733,10.622,10.733,550000.0
2009-01-12 21:05:00,10.608,10.753,10.608,10.753,150000.0
2009-01-12 21:06:00,10.676,10.765,10.654,10.726,550000.0
2009-01-12 21:07:00,10.698,10.732,10.611,10.626,350000.0
2009-01-12 21:08:00,10.714,10.714,10.593,10.672,400000.0
2009-01-12 21:09:00,10.67,10.681,10.573,10.68,500000.0
2009-01-12 21:10:00,10.694,10.781,10.612,10.644,800000.0
2009-01-12 21:11:00,10.548,10.692,10.548,10.669,500000.0
2009-01-12 21:12:00,10.602,10.768,10.602,10.622,550000.0
2009-01-12 21:13:00,10.661,10.712,10.595,10.615,550000.0
2009-01-12 21:14:00,10.603,10.717,10.603,10.675,250000.0
2009-01-12 21:15:00,10.584,10.706,10.584,10.612,350000.0
2009-01-12 21:16:00,10.651,10.739,10.627,10.685,550000.0
2009-01-12 21:17:00,10.643,10.698,10.586,10.668,350000.0
2009-01-12 21:18:00,10.636,10.71,10.592,10.71,350000.0
2009-01-12 21:19:00,10.68,10.714,10.567,10.689,450000.0
2009-01-12 21:20:00,10.693,10.693,10.532,10.58,950000.0
2009-01-12 21:21:00,10.709,10.709,10.55,10.639,550000.0
2009-01-12 21:22:00,10.643,10.723,10.598,10.646,400000.0
2009-01-12 21:23:00,10.637,10.67,10.556,10.609,450000.0
2009-01-12 21:24:00,10.686,10.721,10.592,10.592,450000.0
2009-01-12 21:25:00,10.657,10.716,10.629,10.65,400000.0
2009-01-12 21:26:00,10.64,10.688,10.581,10.581,250000.0
2009-01-12 21:27:00,10.56,10.634,10.522,10.634,300000.0
2009-01-12 21:28:00,10.586,10.686,10.571,10.579,400000.0
2009-01-12 21:29:00,10.674,10.687,10.573,10.651,550000.0
2009-01-12 21:30:00,10.591,10.646,10.533,10.533,550000.0
2009-01-12 21:31:00,10.657,10.66,10.57,10.57,150000.0
2009-01-12 21:32:00,10.657,10.675,10.535,10.664,450000.0
2009-01-12 21:33:00,10.603,10.656,10.603,10.656,100000.0
2009-01-12 21:34:00,10.587,10.685,10.544,10.663,450000.0
2009-01-12 21:35:00,10.667,10.667,10.554,10.554,150000.0
2009-01-12 21:36:00,10.693,10.693,10.564,10.564,450000.0
2009-01-12 21:37:00,10.664,10.664,10.538,10.608,450000.0
2009-01-12 21:38:00,10.546,10.675,10.534,10.675,600000.0
2009-01-12 21:39:00,10.643,10.643,10.507,10.617,500000.0
2009-01-12 21:40:00,10.593,10.66,10.477,10.519,450000.0
2009-01-12 21:41:00,10.556,10.556,10.393,10.407,250000.0
2009-01-12 21:42:00,10.548,10.548,10.423,10.427,400000.0
2009-01-12 21:43:00,10.501,10.535,10.4,10.515,400000.0
2009-01-12 21:44:00,10.421,10.49,10.409,10.455,400000.0
2009-01-12 21:45:00,10.471,10.535,10.457,10.459,250000.0
2009-01-12 21:46:00,10.51,10.58,10.452,10.482,550000.0
2009-01-12 21:47:00,10.574,10.574,10.524,10.545,300000.0
2009-01-12 21:48:00,10.44,10.532,10.423,10.532,400000.0
2009-01-12 21:49:00,10.539,10.541,10.451,10.494,550000.0
2009-01-12 21:50:00,10.586,10.618,10.49,10.574,900000.0
2009-01-12 21:51:00,10.556,10.618,10.498,10.567,500000.0
2009-01-12 21:52:00,10.565,10.596,10.453,10.596,550000.0
2009-01-12 21:53:00,10.527,10.614,10.527,10.597,300000.0
2009-01-12 21:54:00,10.5,10.641,10.5,10.589,150000.0
2009-01-12 21:55:00,10.589,10.62,10.486,10.62,350000.0
2009-01-12 21:56:00,10.543,10.621,10.491,10.553,550000.0
2009-01-12 21:57:00,10.595,10.652,10.548,10.548,550000.0
2009-01-12 21:58:00,10.575,10.663,10.535,10.535,400000.0
2009-01-12 21:59:00,10.606,10.606,10.466,10.543,500000.0
2009-01-12 22:00:00,10.598,10.598,10.507,10.507,200000.0
2009-01-12 22:01:00,10.582,10.582,10.466,10.518,200000.0
2009-01-12 22:02:00,10.485,10.547,10.485,10.521,250000.0
2009-01-12 22:03:00,10.471,10.558,10.419,10.558,350000.0
2009-01-12 22:04:00,10.429,10.564,10.429,10.489,200000.0
2009-01-12 22:05:00,10.496,10.589,10.452,10.452,400000.0
2009-01-12 22:06:00,10.556,10.556,10.393,10.454,400000.0
2009-01-12 22:07:00,10.482,10.535,10.465,10.499,300000.0
2009-01-12 22:08:00,10.489,10.53,10.46,10.49,400000.0
2009-01-12 22:09:00,10.506,10.556,10.39,10.523,550000.0
2009-01-12 22:10:00,10.47,10.592,10.427,10.557,400000.0
2009-01-12 22:11:00,10.544,10.544,10.489,10.489,100000.0
2009-01-12 22:13:00,10.566,10.567,10.435,10.459,550000.0
2009-01-12 22:14:00,10.454,10.545,10.454,10.545,100000.0
2009-01-12 22:15:00,10.563,10.563,10.544,10.555,150000.0
2009-01-12 22:16:00,10.575,10.575,10.52,10.559,250000.0
2009-01-12 22:17:00,10.515,10.562,10.407,10.562,200000.0
2009-01-12 22:18:00,10.579,10.589,10.494,10.494,200000.0
2009-01-12 22:19:00,10.533,10.533,10.404,10.526,450000.0
2009-01-12 22:20:00,10.408,10.427,10.408,10.427,100000.0
2009-01-12 22:21:00,10.461,10.543,10.401,10.526,400000.0
2009-01-12 22:22:00,10.58,10.58,10.57,10.57,300000.0
2009-01-12 22:23:00,10.42,10.53,10.42,10.504,300000.0
2009-01-12 22:24:00,10.462,10.625,10.462,10.579,350000.0
2009-01-12 22:25:00,10.446,10.556,10.419,10.556,550000.0
2009-01-12 22:26:00,10.528,10.528,10.391,10.428,300000.0
2009-01-12 22:27:00,10.421,10.505,10.387,10.505,400000.0
2009-01-12 22:28:00,10.54,10.54,10.43,10.529,400000.0
2009-01-12 22:29:00,10.454,10.535,10.423,10.491,450000.0
2009-01-12 22:30:00,10.44,10.527,10.393,10.438,350000.0
2009-01-12 22:34:00,10.517,10.535,10.419,10.535,550000.0
2009-01-12 22:35:00,10.448,10.54,10.448,10.453,200000.0
2009-01-12 22:36:00,10.429,10.568,10.415,10.544,650000.0
2009-01-12 22:37:00,10.494,10.547,10.44,10.544,500000.0
2009-01-12 22:38:00,10.549,10.549,10.427,10.511,250000.0
2009-01-12 22:39:00,10.482,10.522,10.368,10.454,500000.0
2009-01-12 22:40:00,10.474,10.548,10.441,10.522,400000.0
2009-01-12 22:41:00,10.545,10.545,10.385,10.533,500000.0
2009-01-12 22:42:00,10.509,10.525,10.375,10.511,700000.0
2009-01-12 22:45:00,10.52,10.54,10.393,10.54,350000.0
2009-01-12 22:46:00,10.551,10.551,10.413,10.541,700000.0
2009-01-12 22:47:00,10.573,10.639,10.458,10.458,600000.0
2009-01-12 22:48:00,10.464,10.537,10.411,10.522,350000.0
2009-01-12 22:49:00,10.549,10.549,10.433,10.444,500000.0
2009-01-12 22:50:00,10.509,10.618,10.459,10.618,350000.0
2009-01-12 22:51:00,10.566,10.636,10.552,10.592,450000.0
2009-01-12 22:52:00,10.606,10.615,10.529,10.615,350000.0
2009-01-12 22:54:00,10.529,10.608,10.466,10.516,500000.0
2009-01-12 22:55:00,10.592,10.592,10.419,10.579,650000.0
2009-01-12 22:57:00,10.606,10.606,10.54,10.54,150000.0
2009-01-12 22:58:00,10.574,10.589,10.511,10.578,300000.0
2009-01-12 22:59:00,10.56,10.564,10.425,10.517,1100000.0
2009-01-12 23:00:00,10.504,10.602,10.504,10.541,250000.0
2009-01-12 23:01:00,10.578,10.611,10.514,10.528,450000.0
2009-01-12 23:02:00,10.619,10.619,10.618,10.618,100000.0
2009-01-12 23:03:00,10.543,10.543,10.516,10.516,100000.0
2009-01-12 23:07:00,10.574,10.61,10.574,10.61,100000.0
2009-01-12 23:08:00,10.613,10.613,10.613,10.613,100000.0
2009-01-12 23:09:00,10.598,10.611,10.511,10.589,500000.0
2009-01-12 23:10:00,10.548,10.586,10.452,10.586,250000.0
2009-01-12 23:12:00,10.584,10.609,10.473,10.579,450000.0
2009-01-12 23:14:00,10.561,10.586,10.45,10.564,450000.0
2009-01-12 23:19:00,10.609,10.611,10.475,10.589,450000.0
2009-01-12 23:20:00,10.441,10.586,10.441,10.576,300000.0
2009-01-12 23:22:00,10.591,10.616,10.48,10.594,450000.0
2009-01-12 23:24:00,10.538,10.628,10.472,10.482,450000.0
2009-01-12 23:25:00,10.598,10.598,10.536,10.536,100000.0
2009-01-12 23:26:00,10.583,10.619,10.52,10.574,550000.0
2009-01-12 23:27:00,10.558,10.558,10.478,10.478,100000.0
2009-01-12 23:28:00,10.528,10.615,10.528,10.605,350000.0
2009-01-12 23:30:00,10.442,10.594,10.442,10.578,350000.0
2009-01-12 23:31:00,10.463,10.553,10.408,10.517,350000.0
2009-01-12 23:35:00,10.534,10.554,10.411,10.476,450000.0
2009-01-12 23:36:00,10.592,10.592,10.473,10.567,350000.0
2009-01-12 23:37:00,10.591,10.612,10.478,10.591,500000.0
2009-01-12 23:38:00,10.603,10.603,10.46,10.558,350000.0
2009-01-12 23:39:00,10.58,10.626,10.58,10.619,150000.0
2009-01-12 23:40:00,10.499,10.554,10.499,10.554,150000.0
2009-01-12 23:41:00,10.539,10.575,10.456,10.575,550000.0
2009-01-12 23:42:00,10.564,10.616,10.478,10.563,300000.0
2009-01-12 23:43:00,10.577,10.577,10.456,10.457,350000.0
2009-01-12 23:44:00,10.603,10.638,10.52,10.535,550000.0
2009-01-12 23:45:00,10.602,10.602,10.46,10.475,350000.0
2009-01-12 23:46:00,10.525,10.655,10.511,10.549,450000.0
2009-01-12 23:47:00,10.624,10.64,10.527,10.634,500000.0
2009-01-12 23:48:00,10.576,10.624,10.567,10.619,300000.0
2009-01-12 23:49:00,10.5,10.636,10.5,10.636,300000.0
2009-01-12 23:50:00,10.603,10.603,10.466,10.557,800000.0
2009-01-12 23:53:00,10.491,10.634,10.491,10.543,550000.0
2009-01-12 23:54:00,10.537,10.632,10.515,10.611,600000.0
2009-01-12 23:55:00,10.598,10.621,10.495,10.621,400000.0
2009-01-12 23:56:00,10.66,10.66,10.66,10.66,400000.0
2009-01-12 23:57:00,10.558,10.648,10.509,10.602,400000.0
2009-01-12 23:58:00,10.583,10.637,10.538,10.637,350000.0
2009-01-12 23:59:00,10.64,10.64,10.495,10.523,400000.0
2009-01-13 00:00:00,10.541,10.638,10.527,10.629,500000.0
2009-01-13 00:01:00,10.636,10.636,10.544,10.544,100000.0
2009-01-13 00:02:00,10.55,10.637,10.515,10.637,650000.0
2009-01-13 00:03:00,10.634,10.675,10.634,10.636,150000.0
2009-01-13 00:04:00,10.617,10.65,10.531,10.551,400000.0
2009-01-13 00:05:00,10.663,10.663,10.55,10.618,350000.0
2009-01-13 00:06:00,10.57,10.57,10.554,10.554,100000.0
2009-01-13 00:07:00,10.544,10.661,10.543,10.543,300000.0
2009-01-13 00:08:00,10.59,10.598,10.59,10.598,100000.0
2009-01-13 00:09:00,10.645,10.648,10.587,10.629,550000.0
2009-01-13 00:10:00,10.576,10.608,10.553,10.567,250000.0
2009-01-13 00:11:00,10.501,10.612,10.501,10.572,350000.0
2009-01-13 00:12:00,10.587,10.612,10.587,10.612,100000.0
2009-01-13 00:13:00,10.603,10.603,10.481,10.481,150000.0
2009-01-13 00:14:00,10.593,10.593,10.479,10.479,250000.0
2009-01-13 00:15:00,10.595,10.617,10.482,10.594,450000.0
2009-01-13 00:16:00,10.491,10.588,10.491,10.588,100000.0
2009-01-13 00:17:00,10.585,10.585,10.585,10.585,50000.0
2009-01-13 00:18:00,10.604,10.626,10.604,10.626,100000.0
2009-01-13 00:19:00,10.59,10.624,10.487,10.603,450000.0
2009-01-13 00:20:00,10.45,10.509,10.45,10.509,100000.0
2009-01-13 00:21:00,10.567,10.605,10.467,10.596,450000.0
2009-01-13 00:26:00,10.594,10.594,10.553,10.553,100000.0
2009-01-13 00:27:00,10.591,10.591,10.591,10.591,50000.0
2009-01-13 00:29:00,10.584,10.584,10.584,10.584,50000.0
2009-01-13 00:30:00,10.513,10.593,10.457,10.494,700000.0
2009-01-13 00:33:00,10.588,10.588,10.588,10.588,50000.0
2009-01-13 00:35:00,10.488,10.595,10.488,10.545,250000.0
2009-01-13 00:39:00,10.596,10.599,10.534,10.534,200000.0
2009-01-13 00:40:00,10.522,10.578,10.499,10.554,600000.0
2009-01-13 00:46:00,10.478,10.573,10.478,10.478,200000.0
2009-01-13 00:47:00,10.478,10.478,10.478,10.478,50000.0
2009-01-13 00:49:00,10.592,10.657,10.492,10.492,350000.0
2009-01-13 00:50:00,10.501,10.594,10.458,10.594,650000.0
2009-01-13 00:55:00,10.52,10.579,10.468,10.509,350000.0
2009-01-13 00:56:00,10.65,10.65,10.65,10.65,450000.0
2009-01-13 00:59:00,10.599,10.609,10.473,10.585,450000.0
2009-01-13 01:00:00,10.512,10.62,10.512,10.575,350000.0
2009-01-13 01:01:00,10.524,10.592,10.463,10.592,500000.0
2009-01-13 01:02:00,10.58,10.613,10.503,10.503,350000.0
2009-01-13 01:03:00,10.624,10.649,10.589,10.594,350000.0
2009-01-13 01:04:00,10.535,10.631,10.527,10.527,450000.0
2009-01-13 01:05:00,10.617,10.617,10.532,10.54,150000.0
2009-01-13 01:06:00,10.593,10.658,10.539,10.539,500000.0
2009-01-13 01:07:00,10.612,10.612,10.478,10.478,350000.0
2009-01-13 01:08:00,10.561,10.637,10.552,10.636,350000.0
2009-01-13 01:10:00,10.533,10.641,10.475,10.55,650000.0
2009-01-13 01:11:00,10.626,10.626,10.626,10.626,50000.0
2009-01-13 01:13:00,10.613,10.613,10.587,10.587,150000.0
2009-01-13 01:14:00,10.547,10.64,10.491,10.578,450000.0
2009-01-13 01:15:00,10.613,10.613,10.492,10.576,250000.0
2009-01-13 01:17:00,10.64,10.65,10.64,10.65,950000.0
2009-01-13 01:19:00,10.539,10.656,10.518,10.518,950000.0
2009-01-13 01:20:00,10.596,10.622,10.586,10.609,300000.0
2009-01-13 01:21:00,10.632,10.632,10.474,10.474,400000.0
2009-01-13 01:23:00,10.511,10.614,10.511,10.539,350000.0
2009-01-13 01:25:00,10.574,10.614,10.519,10.519,300000.0
2009-01-13 01:26:00,10.64,10.64,10.63,10.63,50000.0
2009-01-13 01:27:00,10.571,10.571,10.571,10.571,50000.0
2009-01-13 01:28:00,10.574,10.574,10.574,10.574,100000.0
2009-01-13 01:30:00,10.634,10.634,10.526,10.614,200000.0
2009-01-13 01:31:00,10.615,10.622,10.515,10.563,350000.0
2009-01-13 01:32:00,10.519,10.638,10.519,10.535,250000.0
2009-01-13 01:33:00,10.601,10.601,10.545,10.545,150000.0
2009-01-13 01:34:00,10.623,10.638,10.555,10.622,500000.0
2009-01-13 01:35:00,10.585,10.615,10.5,10.606,400000.0
2009-01-13 01:36:00,10.533,10.604,10.522,10.573,250000.0
2009-01-13 01:37:00,10.601,10.612,10.506,10.555,350000.0
2009-01-13 01:38:00,10.613,10.656,10.507,10.546,400000.0
2009-01-13 01:39:00,10.596,10.621,10.491,10.545,400000.0
2009-01-13 01:40:00,10.558,10.611,10.536,10.611,350000.0
2009-01-13 01:41:00,10.491,10.552,10.435,10.552,400000.0
2009-01-13 01:42:00,10.582,10.602,10.459,10.521,300000.0
2009-01-13 01:43:00,10.471,10.56,10.433,10.559,500000.0
2009-01-13 01:44:00,10.497,10.57,10.478,10.478,400000.0
2009-01-13 01:45:00,10.563,10.622,10.501,10.512,350000.0
2009-01-13 01:47:00,10.467,10.589,10.457,10.479,500000.0
2009-01-13 01:48:00,10.487,10.56,10.436,10.502,350000.0
2009-01-13 01:49:00,10.528,10.6,10.486,10.57,400000.0
2009-01-13 01:50:00,10.584,10.594,10.459,10.594,500000.0
2009-01-13 01:52:00,10.493,10.627,10.493,10.559,550000.0
2009-01-13 01:53:00,10.598,10.629,10.502,10.502,350000.0
2009-01-13 01:54:00,10.599,10.623,10.536,10.616,500000.0
2009-01-13 01:55:00,10.587,10.587,10.547,10.583,150000.0
2009-01-13 01:56:00,10.603,10.651,10.516,10.532,400000.0
2009-01-13 01:57:00,10.484,10.606,10.484,10.579,350000.0
2009-01-13 01:58:00,10.456,10.552,10.456,10.552,200000.0
2009-01-13 01:59:00,10.587,10.611,10.443,10.574,450000.0
2009-01-13 02:00:00,10.65,10.65,10.65,10.65,250000.0
2009-01-13 02:01:00,10.601,10.626,10.552,10.626,250000.0
2009-01-13 02:03:00,10.477,10.619,10.477,10.598,450000.0
2009-01-13 02:04:00,10.537,10.601,10.453,10.568,650000.0
2009-01-13 02:05:00,10.601,10.632,10.513,10.547,450000.0
2009-01-13 02:06:00,10.575,10.575,10.47,10.476,250000.0
2009-01-13 02:07:00,10.548,10.61,10.473,10.61,150000.0
2009-01-13 02:08:00,10.603,10.632,10.493,10.6,550000.0
2009-01-13 02:09:00,10.555,10.587,10.415,10.587,550000.0
2009-01-13 02:10:00,10.468,10.582,10.441,10.492,750000.0
2009-01-13 02:11:00,10.487,10.58,10.451,10.491,500000.0
2009-01-13 02:12:00,10.536,10.536,10.487,10.532,200000.0
2009-01-13 02:13:00,10.557,10.597,10.488,10.523,650000.0
2009-01-13 02:14:00,10.601,10.604,10.488,10.488,450000.0
2009-01-13 02:15:00,10.606,10.634,10.46,10.501,800000.0
2009-01-13 02:16:00,10.619,10.626,10.598,10.626,200000.0
2009-01-13 02:17:00,10.537,10.635,10.516,10.635,350000.0
2009-01-13 02:18:00,10.62,10.62,10.534,10.537,250000.0
2009-01-13 02:19:00,10.57,10.692,10.529,10.529,700000.0
2009-01-13 02:20:00,10.57,10.63,10.484,10.63,900000.0
2009-01-13 02:21:00,10.598,10.656,10.548,10.656,250000.0
2009-01-13 02:22:00,10.634,10.672,10.535,10.631,450000.0
2009-01-13 02:23:00,10.629,10.629,10.557,10.589,250000.0
2009-01-13 02:24:00,10.509,10.672,10.509,10.543,600000.0
2009-01-13 02:25:00,10.591,10.666,10.532,10.577,400000.0
2009-01-13 02:26:00,10.588,10.628,10.521,10.628,400000.0
2009-01-13 02:27:00,10.588,10.666,10.541,10.543,550000.0
2009-01-13 02:28:00,10.629,10.686,10.526,10.626,700000.0
2009-01-13 02:29:00,10.489,10.629,10.454,10.629,500000.0
2009-01-13 02:30:00,10.608,10.635,10.543,10.611,450000.0
2009-01-13 02:31:00,10.533,10.649,10.528,10.58,350000.0
2009-01-13 02:32:00,10.606,10.633,10.54,10.572,450000.0
2009-01-13 02:33:00,10.568,10.68,10.54,10.559,800000.0
2009-01-13 02:34:00,10.62,10.651,10.609,10.651,250000.0
2009-01-13 02:35:00,10.621,10.648,10.521,10.598,300000.0
2009-01-13 02:36:00,10.584,10.626,10.48,10.48,300000.0
2009-01-13 02:37:00,10.58,10.661,10.561,10.602,400000.0
2009-01-13 02:38:00,10.646,10.653,10.518,10.646,350000.0
2009-01-13 02:39:00,10.641,10.658,10.56,10.56,650000.0
2009-01-13 02:40:00,10.582,10.606,10.53,10.543,300000.0
2009-01-13 02:41:00,10.593,10.653,10.524,10.524,300000.0
2009-01-13 02:42:00,10.528,10.614,10.511,10.614,200000.0
2009-01-13 02:43:00,10.652,10.652,10.516,10.638,150000.0
2009-01-13 02:44:00,10.542,10.62,10.489,10.523,350000.0
2009-01-13 02:45:00,10.629,10.661,10.512,10.661,700000.0
2009-01-13 02:46:00,10.596,10.692,10.541,10.573,400000.0
2009-01-13 02:47:00,10.604,10.696,10.569,10.569,300000.0
2009-01-13 02:48:00,10.647,10.657,10.584,10.584,300000.0
2009-01-13 02:49:00,10.603,10.659,10.525,10.525,800000.0
2009-01-13 02:50:00,10.595,10.623,10.564,10.623,300000.0
2009-01-13 02:51:00,10.593,10.703,10.593,10.646,300000.0
2009-01-13 02:52:00,10.593,10.683,10.554,10.637,550000.0
2009-01-13 02:53:00,10.67,10.67,10.66,10.67,200000.0
2009-01-13 02:54:00,10.592,10.592,10.53,10.53,200000.0
2009-01-13 02:55:00,10.538,10.648,10.498,10.648,350000.0
2009-01-13 02:56:00,10.66,10.66,10.486,10.559,700000.0
2009-01-13 02:57:00,10.503,10.614,10.503,10.536,400000.0
2009-01-13 02:58:00,10.581,10.581,10.511,10.528,300000.0
2009-01-13 02:59:00,10.659,10.679,10.556,10.649,600000.0
2009-01-13 03:00:00,10.635,10.635,10.518,10.621,300000.0
2009-01-13 03:01:00,10.511,10.647,10.488,10.647,350000.0
2009-01-13 03:02:00,10.49,10.613,10.49,10.613,300000.0
2009-01-13 03:03:00,10.501,10.593,10.493,10.593,350000.0
2009-01-13 03:04:00,10.538,10.652,10.538,10.604,350000.0
2009-01-13 03:05:00,10.537,10.537,10.525,10.533,150000.0
2009-01-13 03:06:00,10.546,10.617,10.517,10.617,350000.0
2009-01-13 03:07:00,10.568,10.568,10.545,10.545,100000.0
2009-01-13 03:08:00,10.631,10.631,10.522,10.522,300000.0
2009-01-13 03:09:00,10.634,10.634,10.484,10.598,1300000.0
2009-01-13 03:10:00,10.519,10.611,10.497,10.554,550000.0
2009-01-13 03:11:00,10.627,10.627,10.502,10.554,350000.0
2009-01-13 03:12:00,10.522,10.659,10.522,10.633,300000.0
2009-01-13 03:13:00,10.577,10.659,10.564,10.641,250000.0
2009-01-13 03:14:00,10.542,10.66,10.536,10.66,450000.0
2009-01-13 03:15:00,10.542,10.664,10.542,10.664,150000.0
2009-01-13 03:16:00,10.627,10.627,10.627,10.627,50000.0
2009-01-13 03:17:00,10.635,10.635,10.552,10.552,100000.0
2009-01-13 03:18:00,10.604,10.604,10.604,10.604,100000.0
2009-01-13 03:19:00,10.507,10.627,10.475,10.567,1250000.0
2009-01-13 03:20:00,10.514,10.603,10.514,10.541,350000.0
2009-01-13 03:21:00,10.528,10.609,10.528,10.538,400000.0
2009-01-13 03:22:00,10.681,10.681,10.558,10.558,150000.0
2009-01-13 03:23:00,10.637,10.637,10.498,10.558,700000.0
2009-01-13 03:24:00,10.635,10.66,10.546,10.626,400000.0
2009-01-13 03:25:00,10.621,10.621,10.49,10.545,250000.0
2009-01-13 03:26:00,10.623,10.663,10.599,10.599,150000.0
2009-01-13 03:27:00,10.545,10.694,10.542,10.542,300000.0
2009-01-13 03:28:00,10.58,10.66,10.555,10.608,250000.0
2009-01-13 03:29:00,10.642,10.692,10.568,10.593,400000.0
2009-01-13 03:30:00,10.687,10.687,10.579,10.678,150000.0
2009-01-13 03:31:00,10.635,10.672,10.635,10.672,100000.0
2009-01-13 03:32:00,10.67,10.728,10.597,10.694,500000.0
2009-01-13 03:33:00,10.628,10.653,10.529,10.589,600000.0
2009-01-13 03:34:00,10.606,10.611,10.606,10.611,100000.0
2009-01-13 03:35:00,10.6,10.663,10.6,10.649,400000.0
2009-01-13 03:36:00,10.697,10.697,10.551,10.588,550000.0
2009-01-13 03:37:00,10.539,10.665,10.539,10.621,250000.0
2009-01-13 03:39:00,10.634,10.699,10.57,10.6,400000.0
2009-01-13 03:40:00,10.548,10.548,10.548,10.548,50000.0
2009-01-13 03:42:00,10.581,10.601,10.581,10.586,200000.0
2009-01-13 03:43:00,10.681,10.681,10.591,10.623,200000.0
2009-01-13 03:44:00,10.644,10.684,10.582,10.626,200000.0
2009-01-13 03:45:00,10.684,10.684,10.684,10.684,50000.0
2009-01-13 03:46:00,10.634,10.701,10.582,10.654,400000.0
2009-01-13 03:47:00,10.619,10.681,10.602,10.602,300000.0
2009-01-13 03:48:00,10.576,10.691,10.551,10.558,700000.0
2009-01-13 03:50:00,10.684,10.699,10.554,10.667,450000.0
2009-01-13 03:51:00,10.71,10.71,10.71,10.71,250000.0
2009-01-13 03:52:00,10.669,10.692,10.582,10.692,250000.0
2009-01-13 03:53:00,10.58,10.711,10.558,10.64,700000.0
2009-01-13 03:54:00,10.606,10.683,10.576,10.683,300000.0
2009-01-13 03:55:00,10.696,10.716,10.614,10.686,300000.0
2009-01-13 03:56:00,10.658,10.658,10.599,10.599,100000.0
2009-01-13 03:57:00,10.659,10.666,10.659,10.666,100000.0
2009-01-13 03:58:00,10.622,10.758,10.622,10.706,400000.0
2009-01-13 03:59:00,10.698,10.712,10.586,10.586,600000.0
2009-01-13 04:00:00,10.685,10.692,10.589,10.671,600000.0
2009-01-13 04:01:00,10.653,10.717,10.653,10.717,100000.0
2009-01-13 04:02:00,10.691,10.691,10.657,10.657,100000.0
2009-01-13 04:03:00,10.714,10.714,10.576,10.576,150000.0
2009-01-13 04:04:00,10.694,10.694,10.694,10.694,50000.0
2009-01-13 04:05:00,10.66,10.674,10.66,10.671,150000.0
2009-01-13 04:06:00,10.586,10.586,10.586,10.586,50000.0
2009-01-13 04:07:00,10.692,10.713,10.641,10.688,200000.0
2009-01-13 04:08:00,10.614,10.614,10.614,10.614,50000.0
2009-01-13 04:09:00,10.632,10.727,10.629,10.663,350000.0
2009-01-13 04:10:00,10.612,10.708,10.548,10.58,550000.0
2009-01-13 04:11:00,10.64,10.64,10.631,10.631,100000.0
2009-01-13 04:12:00,10.645,10.645,10.513,10.523,300000.0
2009-01-13 04:13:00,10.59,10.655,10.532,10.614,400000.0
2009-01-13 04:14:00,10.567,10.652,10.567,10.652,100000.0
2009-01-13 04:15:00,10.609,10.689,10.609,10.689,250000.0
2009-01-13 04:16:00,10.639,10.665,10.516,10.665,250000.0
2009-01-13 04:17:00,10.61,10.667,10.61,10.667,100000.0
2009-01-13 04:18:00,10.599,10.599,10.594,10.594,100000.0
2009-01-13 04:20:00,10.617,10.698,10.563,10.661,450000.0
2009-01-13 04:22:00,10.661,10.686,10.55,10.664,450000.0
2009-01-13 04:23:00,10.63,10.664,10.577,10.664,250000.0
2009-01-13 04:25:00,10.688,10.688,10.563,10.681,400000.0
2009-01-13 04:26:00,10.668,10.668,10.668,10.668,50000.0
2009-01-13 04:28:00,10.664,10.664,10.56,10.611,300000.0
2009-01-13 04:29:00,10.636,10.673,10.534,10.652,700000.0
2009-01-13 04:30:00,10.577,10.665,10.577,10.665,100000.0
2009-01-13 04:31:00,10.664,10.688,10.662,10.687,200000.0
2009-01-13 04:32:00,10.664,10.67,10.615,10.67,200000.0
2009-01-13 04:33:00,10.663,10.669,10.593,10.669,200000.0
2009-01-13 04:34:00,10.676,10.676,10.62,10.634,200000.0
2009-01-13 04:35:00,10.568,10.666,10.533,10.533,200000.0
2009-01-13 04:36:00,10.669,10.669,10.653,10.653,100000.0
2009-01-13 04:37:00,10.607,10.671,10.539,10.671,250000.0
2009-01-13 04:40:00,10.545,10.707,10.545,10.558,400000.0
2009-01-13 04:41:00,10.601,10.631,10.49,10.604,600000.0
2009-01-13 04:42:00,10.614,10.629,10.566,10.629,250000.0
2009-01-13 04:43:00,10.554,10.662,10.521,10.56,250000.0
2009-01-13 04:46:00,10.614,10.638,10.517,10.588,350000.0
2009-01-13 04:47:00,10.641,10.666,10.53,10.644,450000.0
2009-01-13 04:49:00,10.539,10.64,10.491,10.554,300000.0
2009-01-13 04:50:00,10.534,10.622,10.534,10.622,100000.0
2009-01-13 04:51:00,10.654,10.654,10.568,10.568,100000.0
2009-01-13 04:52:00,10.641,10.666,10.53,10.644,450000.0
2009-01-13 04:54:00,10.651,10.676,10.54,10.654,450000.0
2009-01-13 04:55:00,10.641,10.666,10.592,10.666,250000.0
2009-01-13 04:57:00,10.605,10.641,10.499,10.641,450000.0
2009-01-13 04:58:00,10.641,10.666,10.592,10.666,250000.0
2009-01-13 05:00:00,10.518,10.634,10.518,10.634,350000.0
2009-01-13 05:02:00,10.601,10.626,10.49,10.604,450000.0
2009-01-13 05:03:00,10.619,10.639,10.58,10.637,250000.0
2009-01-13 05:05:00,10.586,10.625,10.586,10.625,100000.0
2009-01-13 05:06:00,10.551,10.606,10.551,10.606,150000.0
2009-01-13 05:07:00,10.589,10.694,10.562,10.562,550000.0
2009-01-13 05:08:00,10.602,10.602,10.602,10.602,50000.0
2009-01-13 05:09:00,10.624,10.626,10.529,10.529,150000.0
2009-01-13 05:10:00,10.664,10.681,10.528,10.655,550000.0
2009-01-13 05:11:00,10.584,10.584,10.584,10.584,50000.0
2009-01-13 05:16:00,10.661,10.686,10.55,10.664,450000.0
2009-01-13 05:18:00,10.651,10.676,10.54,10.654,450000.0
2009-01-13 05:20:00,10.621,10.646,10.51,10.624,450000.0
2009-01-13 05:21:00,10.652,10.675,10.607,10.675,250000.0
2009-01-13 05:22:00,10.674,10.674,10.531,10.59,400000.0
2009-01-13 05:23:00,10.561,10.72,10.561,10.677,400000.0
2009-01-13 05:24:00,10.617,10.646,10.5,10.603,450000.0
2009-01-13 05:26:00,10.58,10.671,10.562,10.562,150000.0
2009-01-13 05:27:00,10.578,10.63,10.524,10.524,400000.0
2009-01-13 05:28:00,10.628,10.628,10.628,10.628,50000.0
2009-01-13 05:29:00,10.676,10.678,10.598,10.678,300000.0
2009-01-13 05:30:00,10.632,10.632,10.534,10.537,250000.0
2009-01-13 05:31:00,10.569,10.685,10.569,10.593,400000.0
2009-01-13 05:32:00,10.687,10.688,10.558,10.664,350000.0
2009-01-13 05:33:00,10.527,10.601,10.527,10.6,200000.0
2009-01-13 05:34:00,10.664,10.68,10.558,10.626,350000.0
2009-01-13 05:38:00,10.68,10.68,10.68,10.68,300000.0
2009-01-13 05:39:00,10.533,10.638,10.533,10.535,300000.0
2009-01-13 05:40:00,10.511,10.511,10.511,10.511,50000.0
2009-01-13 05:47:00,10.641,10.666,10.53,10.644,450000.0
2009-01-13 05:50:00,10.617,10.689,10.549,10.641,450000.0
2009-01-13 05:52:00,10.65,10.65,10.58,10.642,200000.0
2009-01-13 05:53:00,10.671,10.671,10.671,10.671,50000.0
2009-01-13 05:54:00,10.571,10.653,10.571,10.653,150000.0
2009-01-13 05:55:00,10.582,10.667,10.574,10.591,200000.0
2009-01-13 05:56:00,10.653,10.66,10.53,10.645,750000.0
2009-01-13 05:57:00,10.649,10.649,10.641,10.641,100000.0
2009-01-13 05:59:00,10.676,10.68,10.542,10.68,450000.0
2009-01-13 06:00:00,10.678,10.678,10.588,10.654,300000.0
2009-01-13 06:01:00,10.579,10.644,10.573,10.644,250000.0
2009-01-13 06:02:00,10.598,10.619,10.598,10.619,100000.0
2009-01-13 06:03:00,10.658,10.658,10.529,10.582,350000.0
2009-01-13 06:06:00,10.646,10.666,10.53,10.644,450000.0
2009-01-13 06:07:00,10.611,10.636,10.562,10.636,250000.0
2009-01-13 06:09:00,10.578,10.73,10.578,10.624,600000.0
2009-01-13 06:10:00,10.533,10.567,10.529,10.529,250000.0
2009-01-13 06:11:00,10.645,10.645,10.533,10.533,300000.0
2009-01-13 06:12:00,10.667,10.667,10.553,10.553,150000.0
2009-01-13 06:13:00,10.554,10.554,10.541,10.541,100000.0
2009-01-13 06:14:00,10.658,10.658,10.552,10.552,100000.0
2009-01-13 06:16:00,10.678,10.68,10.548,10.591,600000.0
2009-01-13 06:17:00,10.624,10.641,10.614,10.614,350000.0
2009-01-13 06:18:00,10.574,10.644,10.574,10.644,100000.0
2009-01-13 06:19:00,10.662,10.675,10.662,10.675,100000.0
2009-01-13 06:20:00,10.497,10.624,10.493,10.624,400000.0
2009-01-13 06:21:00,10.658,10.667,10.53,10.618,500000.0
2009-01-13 06:22:00,10.597,10.597,10.57,10.57,100000.0
2009-01-13 06:24:00,10.68,10.684,10.558,10.619,300000.0
2009-01-13 06:25:00,10.671,10.671,10.524,10.657,350000.0
2009-01-13 06:26:00,10.664,10.664,10.521,10.656,450000.0
2009-01-13 06:28:00,10.605,10.712,10.556,10.675,350000.0
2009-01-13 06:29:00,10.599,10.664,10.538,10.587,650000.0
2009-01-13 06:30:00,10.545,10.635,10.513,10.521,300000.0
2009-01-13 06:31:00,10.614,10.691,10.562,10.687,750000.0
2009-01-13 06:32:00,10.7,10.705,10.556,10.556,500000.0
2009-01-13 06:33:00,10.609,10.704,10.557,10.627,300000.0
2009-01-13 06:34:00,10.568,10.699,10.568,10.578,400000.0
2009-01-13 06:35:00,10.634,10.741,10.584,10.635,500000.0
2009-01-13 06:36:00,10.722,10.722,10.599,10.599,500000.0
2009-01-13 06:37:00,10.614,10.734,10.614,10.684,300000.0
2009-01-13 06:38:00,10.715,10.715,10.598,10.69,650000.0
2009-01-13 06:39:00,10.712,10.712,10.589,10.707,450000.0
2009-01-13 06:40:00,10.668,10.713,10.593,10.676,800000.0
2009-01-13 06:41:00,10.577,10.698,10.577,10.69,350000.0
2009-01-13 06:42:00,10.74,10.749,10.575,10.671,300000.0
2009-01-13 06:43:00,10.597,10.745,10.597,10.662,450000.0
2009-01-13 06:44:00,10.605,10.726,10.605,10.631,250000.0
2009-01-13 06:45:00,10.609,10.7,10.532,10.549,450000.0
2009-01-13 06:46:00,10.606,10.704,10.597,10.621,350000.0
2009-01-13 06:47:00,10.599,10.719,10.588,10.598,500000.0
2009-01-13 06:49:00,10.619,10.74,10.588,10.717,850000.0
2009-01-13 06:50:00,10.722,10.722,10.561,10.713,550000.0
2009-01-13 06:51:00,10.628,10.704,10.565,10.665,500000.0
2009-01-13 06:52:00,10.577,10.704,10.577,10.664,550000.0
2009-01-13 06:53:00,10.723,10.723,10.562,10.688,400000.0
2009-01-13 06:54:00,10.646,10.684,10.538,10.684,350000.0
2009-01-13 06:55:00,10.595,10.683,10.504,10.51,450000.0
2009-01-13 06:56:00,10.608,10.695,10.536,10.536,550000.0
2009-01-13 06:57:00,10.63,10.665,10.596,10.631,450000.0
2009-01-13 06:58:00,10.57,10.682,10.546,10.644,600000.0
2009-01-13 06:59:00,10.659,10.659,10.497,10.497,550000.0
2009-01-13 07:00:00,10.663,10.663,10.541,10.581,550000.0
2009-01-13 07:01:00,10.635,10.654,10.516,10.538,550000.0
2009-01-13 07:02:00,10.601,10.606,10.518,10.606,350000.0
2009-01-13 07:03:00,10.665,10.671,10.555,10.671,550000.0
2009-01-13 07:04:00,10.621,10.674,10.539,10.539,450000.0
2009-01-13 07:05:00,10.601,10.71,10.601,10.64,650000.0
2009-01-13 07:06:00,10.665,10.678,10.519,10.678,700000.0
2009-01-13 07:07:00,10.543,10.672,10.543,10.639,350000.0
2009-01-13 07:08:00,10.586,10.687,10.586,10.644,250000.0
2009-01-13 07:09:00,10.68,10.68,10.535,10.657,600000.0
2009-01-13 07:10:00,10.673,10.686,10.548,10.683,300000.0
2009-01-13 07:11:00,10.581,10.658,10.567,10.631,350000.0
2009-01-13 07:12:00,10.524,10.646,10.516,10.569,450000.0
2009-01-13 07:13:00,10.52,10.659,10.52,10.601,150000.0
2009-01-13 07:14:00,10.654,10.682,10.641,10.654,400000.0
2009-01-13 07:15:00,10.573,10.673,10.537,10.651,750000.0
2009-01-13 07:17:00,10.66,10.676,10.586,10.653,550000.0
2009-01-13 07:19:00,10.631,10.642,10.53,10.572,350000.0
2009-01-13 07:20:00,10.508,10.602,10.508,10.569,350000.0
2009-01-13 07:21:00,10.591,10.673,10.556,10.635,350000.0
2009-01-13 07:22:00,10.654,10.654,10.507,10.544,500000.0
2009-01-13 07:23:00,10.648,10.68,10.556,10.589,350000.0
2009-01-13 07:24:00,10.591,10.633,10.531,10.626,500000.0
2009-01-13 07:25:00,10.67,10.67,10.526,10.629,350000.0
2009-01-13 07:26:00,10.589,10.653,10.567,10.567,500000.0
2009-01-13 07:27:00,10.59,10.667,10.585,10.667,300000.0
2009-01-13 07:28:00,10.572,10.636,10.55,10.587,300000.0
2009-01-13 07:29:00,10.635,10.693,10.561,10.676,750000.0
2009-01-13 07:30:00,10.643,10.663,10.576,10.635,500000.0
2009-01-13 07:31:00,10.666,10.676,10.584,10.645,400000.0
2009-01-13 07:32:00,10.586,10.73,10.541,10.636,500000.0
2009-01-13 07:33:00,10.544,10.631,10.5,10.631,400000.0
2009-01-13 07:34:00,10.589,10.659,10.589,10.641,250000.0
2009-01-13 07:35:00,10.675,10.675,10.563,10.594,350000.0
2009-01-13 07:36:00,10.576,10.662,10.557,10.657,350000.0
2009-01-13 07:37:00,10.611,10.644,10.52,10.644,550000.0
2009-01-13 07:38:00,10.592,10.683,10.581,10.581,350000.0
2009-01-13 07:39:00,10.694,10.699,10.559,10.641,400000.0
2009-01-13 07:40:00,10.54,10.633,10.54,10.612,400000.0
2009-01-13 07:41:00,10.667,10.691,10.555,10.682,500000.0
2009-01-13 07:42:00,10.519,10.661,10.505,10.623,350000.0
2009-01-13 07:43:00,10.656,10.656,10.526,10.613,400000.0
2009-01-13 07:44:00,10.641,10.641,10.546,10.546,100000.0
2009-01-13 07:45:00,10.566,10.694,10.566,10.644,1000000.0
2009-01-13 07:46:00,10.548,10.64,10.529,10.617,350000.0
2009-01-13 07:47:00,10.626,10.64,10.552,10.582,350000.0
2009-01-13 07:48:00,10.63,10.63,10.508,10.567,800000.0
2009-01-13 07:49:00,10.563,10.701,10.563,10.652,450000.0
2009-01-13 07:50:00,10.594,10.656,10.533,10.56,900000.0
2009-01-13 07:51:00,10.596,10.596,10.5,10.5,350000.0
2009-01-13 07:52:00,10.653,10.653,10.558,10.643,350000.0
2009-01-13 07:53:00,10.574,10.666,10.552,10.622,550000.0
2009-01-13 07:54:00,10.66,10.681,10.553,10.647,400000.0
2009-01-13 07:55:00,10.649,10.653,10.52,10.556,550000.0
2009-01-13 07:56:00,10.641,10.705,10.549,10.603,800000.0
2009-01-13 07:57:00,10.63,10.655,10.568,10.643,400000.0
2009-01-13 07:58:00,10.642,10.658,10.548,10.644,850000.0
2009-01-13 08:00:00,10.676,10.73,10.597,10.669,550000.0
2009-01-13 08:01:00,10.681,10.681,10.577,10.657,350000.0
2009-01-13 08:02:00,10.587,10.706,10.587,10.691,450000.0
2009-01-13 08:03:00,10.649,10.649,10.575,10.575,100000.0
2009-01-13 08:04:00,10.608,10.677,10.533,10.598,400000.0
2009-01-13 08:05:00,10.563,10.719,10.563,10.646,400000.0
2009-01-13 08:06:00,10.668,10.668,10.553,10.615,400000.0
2009-01-13 08:07:00,10.67,10.672,10.556,10.672,500000.0
2009-01-13 08:08:00,10.54,10.622,10.54,10.554,350000.0
2009-01-13 08:09:00,10.631,10.631,10.518,10.57,350000.0
2009-01-13 08:10:00,10.559,10.639,10.54,10.63,350000.0
2009-01-13 08:11:00,10.619,10.62,10.573,10.587,400000.0
2009-01-13 08:12:00,10.553,10.665,10.553,10.632,400000.0
2009-01-13 08:14:00,10.548,10.735,10.548,10.691,500000.0
2009-01-13 08:15:00,10.669,10.673,10.549,10.647,550000.0
2009-01-13 08:16:00,10.538,10.636,10.521,10.521,500000.0
2009-01-13 08:17:00,10.523,10.626,10.523,10.626,500000.0
2009-01-13 08:18:00,10.544,10.659,10.521,10.588,450000.0
2009-01-13 08:20:00,10.584,10.593,10.584,10.593,100000.0
2009-01-13 08:21:00,10.605,10.661,10.537,10.661,450000.0
2009-01-13 08:22:00,10.647,10.672,10.559,10.559,500000.0
2009-01-13 08:23:00,10.621,10.67,10.553,10.556,400000.0
2009-01-13 08:24:00,10.578,10.65,10.578,10.598,350000.0
2009-01-13 08:25:00,10.6,10.731,10.597,10.621,650000.0
2009-01-13 08:26:00,10.541,10.627,10.541,10.627,150000.0
2009-01-13 08:27:00,10.588,10.65,10.523,10.523,350000.0
2009-01-13 08:28:00,10.65,10.65,10.54,10.637,500000.0
2009-01-13 08:29:00,10.654,10.687,10.552,10.552,400000.0
2009-01-13 08:30:00,10.548,10.673,10.548,10.641,500000.0
2009-01-13 08:32:00,10.597,10.651,10.549,10.651,200000.0
2009-01-13 08:33:00,10.588,10.669,10.579,10.669,400000.0
2009-01-13 08:34:00,10.689,10.69,10.558,10.672,400000.0
2009-01-13 08:35:00,10.682,10.701,10.568,10.631,550000.0
2009-01-13 08:36:00,10.565,10.734,10.565,10.629,450000.0
2009-01-13 08:37:00,10.605,10.616,10.48,10.616,450000.0
2009-01-13 08:38:00,10.642,10.686,10.538,10.638,400000.0
2009-01-13 08:39:00,10.554,10.638,10.518,10.567,550000.0
2009-01-13 08:40:00,10.607,10.633,10.521,10.575,350000.0
2009-01-13 08:41:00,10.567,10.65,10.494,10.65,350000.0
2009-01-13 08:42:00,10.652,10.652,10.52,10.616,300000.0
2009-01-13 08:44:00,10.558,10.629,10.512,10.567,550000.0
2009-01-13 08:45:00,10.526,10.638,10.526,10.635,400000.0
2009-01-13 08:46:00,10.626,10.693,10.56,10.577,600000.0
2009-01-13 08:47:00,10.557,10.654,10.557,10.653,150000.0
2009-01-13 08:48:00,10.651,10.652,10.553,10.652,550000.0
2009-01-13 08:49:00,10.562,10.638,10.497,10.611,450000.0
2009-01-13 08:50:00,10.587,10.632,10.503,10.619,500000.0
2009-01-13 08:51:00,10.536,10.637,10.536,10.609,400000.0
2009-01-13 08:52:00,10.617,10.642,10.533,10.565,350000.0
2009-01-13 08:53:00,10.538,10.637,10.489,10.637,500000.0
2009-01-13 08:54:00,10.675,10.679,10.56,10.579,350000.0
2009-01-13 08:55:00,10.524,10.625,10.52,10.557,450000.0
2009-01-13 08:56:00,10.555,10.67,10.54,10.54,550000.0
2009-01-13 08:58:00,10.667,10.677,10.536,10.669,450000.0
2009-01-13 08:59:00,10.651,10.651,10.567,10.597,350000.0
2009-01-13 09:00:00,10.566,10.645,10.555,10.6,600000.0
2009-01-13 09:01:00,10.576,10.645,10.571,10.606,400000.0
2009-01-13 09:02:00,10.626,10.644,10.538,10.538,500000.0
2009-01-13 09:03:00,10.562,10.651,10.515,10.651,550000.0
2009-01-13 09:04:00,10.627,10.67,10.566,10.596,350000.0
2009-01-13 09:05:00,10.543,10.657,10.525,10.525,350000.0
2009-01-13 09:06:00,10.474,10.644,10.473,10.644,550000.0
2009-01-13 09:07:00,10.611,10.611,10.553,10.559,250000.0
2009-01-13 09:08:00,10.664,10.664,10.513,10.613,550000.0
2009-01-13 09:09:00,10.559,10.63,10.481,10.623,950000.0
2009-01-13 09:10:00,10.525,10.604,10.425,10.535,450000.0
2009-01-13 09:11:00,10.603,10.64,10.507,10.634,500000.0
2009-01-13 09:12:00,10.595,10.645,10.498,10.645,450000.0
2009-01-13 09:13:00,10.588,10.617,10.484,10.561,400000.0
2009-01-13 09:14:00,10.591,10.65,10.53,10.65,350000.0
2009-01-13 09:15:00,10.594,10.594,10.461,10.461,400000.0
2009-01-13 09:16:00,10.622,10.622,10.511,10.511,450000.0
2009-01-13 09:17:00,10.535,10.626,10.501,10.626,400000.0
2009-01-13 09:18:00,10.497,10.623,10.486,10.493,400000.0
2009-01-13 09:19:00,10.504,10.596,10.449,10.59,600000.0
2009-01-13 09:20:00,10.465,10.628,10.465,10.604,300000.0
2009-01-13 09:21:00,10.591,10.596,10.496,10.58,400000.0
2009-01-13 09:22:00,10.555,10.59,10.475,10.559,600000.0
2009-01-13 09:23:00,10.592,10.595,10.481,10.492,600000.0
2009-01-13 09:24:00,10.562,10.583,10.443,10.583,550000.0
2009-01-13 09:25:00,10.455,10.576,10.455,10.541,550000.0
2009-01-13 09:26:00,10.529,10.568,10.455,10.568,500000.0
2009-01-13 09:27:00,10.472,10.561,10.469,10.533,350000.0
2009-01-13 09:28:00,10.522,10.581,10.481,10.556,450000.0
2009-01-13 09:29:00,10.536,10.536,10.402,10.534,400000.0
2009-01-13 09:30:00,10.462,10.537,10.424,10.462,700000.0
2009-01-13 09:31:00,10.463,10.591,10.433,10.456,450000.0
2009-01-13 09:32:00,10.458,10.559,10.458,10.501,350000.0
2009-01-13 09:33:00,10.529,10.567,10.441,10.544,400000.0
2009-01-13 09:34:00,10.518,10.639,10.497,10.497,350000.0
2009-01-13 09:35:00,10.476,10.564,10.433,10.538,550000.0
2009-01-13 09:36:00,10.503,10.636,10.503,10.609,400000.0
2009-01-13 09:37:00,10.614,10.624,10.493,10.598,450000.0
2009-01-13 09:38:00,10.616,10.616,10.529,10.591,350000.0
2009-01-13 09:39:00,10.53,10.617,10.494,10.529,700000.0
2009-01-13 09:40:00,10.559,10.64,10.486,10.486,400000.0
2009-01-13 09:41:00,10.583,10.603,10.51,10.598,350000.0
2009-01-13 09:42:00,10.489,10.6,10.489,10.505,350000.0
2009-01-13 09:43:00,10.586,10.62,10.498,10.57,450000.0
2009-01-13 09:44:00,10.549,10.601,10.518,10.529,600000.0
2009-01-13 09:45:00,10.586,10.61,10.482,10.574,650000.0
2009-01-13 09:46:00,10.517,10.562,10.459,10.47,350000.0
2009-01-13 09:47:00,10.502,10.587,10.434,10.434,400000.0
2009-01-13 09:48:00,10.609,10.609,10.473,10.554,650000.0
2009-01-13 09:49:00,10.525,10.534,10.466,10.466,350000.0
2009-01-13 09:50:00,10.493,10.55,10.433,10.546,450000.0
2009-01-13 09:51:00,10.5,10.557,10.44,10.557,550000.0
2009-01-13 09:52:00,10.432,10.528,10.387,10.528,350000.0
2009-01-13 09:53:00,10.543,10.57,10.445,10.507,500000.0
2009-01-13 09:54:00,10.495,10.533,10.431,10.479,450000.0
2009-01-13 09:55:00,10.475,10.549,10.445,10.467,350000.0
2009-01-13 09:56:00,10.407,10.495,10.385,10.385,550000.0
2009-01-13 09:57:00,10.455,10.55,10.391,10.525,750000.0
2009-01-13 09:58:00,10.514,10.547,10.426,10.494,350000.0
2009-01-13 09:59:00,10.574,10.586,10.441,10.488,650000.0
2009-01-13 10:00:00,10.452,10.576,10.442,10.471,600000.0
2009-01-13 10:01:00,10.551,10.551,10.408,10.408,350000.0
2009-01-13 10:02:00,10.56,10.56,10.437,10.524,400000.0
2009-01-13 10:03:00,10.537,10.537,10.413,10.422,350000.0
2009-01-13 10:04:00,10.523,10.574,10.438,10.574,400000.0
2009-01-13 10:05:00,10.534,10.572,10.444,10.535,450000.0
2009-01-13 10:06:00,10.421,10.559,10.421,10.454,700000.0
2009-01-13 10:07:00,10.484,10.582,10.462,10.573,350000.0
2009-01-13 10:08:00,10.605,10.605,10.497,10.497,500000.0
2009-01-13 10:09:00,10.499,10.584,10.453,10.562,600000.0
2009-01-13 10:10:00,10.453,10.576,10.443,10.542,600000.0
2009-01-13 10:11:00,10.468,10.522,10.432,10.476,400000.0
2009-01-13 10:12:00,10.465,10.584,10.435,10.584,500000.0
2009-01-13 10:13:00,10.457,10.563,10.38,10.563,750000.0
2009-01-13 10:14:00,10.489,10.566,10.489,10.566,400000.0
2009-01-13 10:15:00,10.443,10.558,10.443,10.542,350000.0
2009-01-13 10:16:00,10.569,10.583,10.443,10.583,500000.0
2009-01-13 10:17:00,10.483,10.581,10.474,10.501,350000.0
2009-01-13 10:18:00,10.485,10.585,10.441,10.529,550000.0
2009-01-13 10:19:00,10.591,10.591,10.431,10.568,450000.0
2009-01-13 10:20:00,10.496,10.563,10.465,10.495,550000.0
2009-01-13 10:21:00,10.447,10.582,10.447,10.582,650000.0
2009-01-13 10:22:00,10.553,10.609,10.479,10.535,400000.0
2009-01-13 10:23:00,10.528,10.558,10.445,10.445,550000.0
2009-01-13 10:24:00,10.459,10.595,10.459,10.474,450000.0
2009-01-13 10:26:00,10.528,10.559,10.472,10.479,350000.0
2009-01-13 10:27:00,10.53,10.53,10.42,10.42,400000.0
2009-01-13 10:28:00,10.529,10.624,10.489,10.546,350000.0
2009-01-13 10:29:00,10.59,10.633,10.5,10.604,500000.0
2009-01-13 10:30:00,10.541,10.574,10.494,10.494,350000.0
2009-01-13 10:31:00,10.501,10.608,10.46,10.579,450000.0
2009-01-13 10:32:00,10.623,10.63,10.492,10.529,400000.0
2009-01-13 10:33:00,10.574,10.592,10.453,10.582,550000.0
2009-01-13 10:34:00,10.614,10.645,10.5,10.535,700000.0
2009-01-13 10:35:00,10.577,10.595,10.49,10.591,350000.0
2009-01-13 10:36:00,10.496,10.641,10.487,10.622,450000.0
2009-01-13 10:37:00,10.555,10.608,10.494,10.567,550000.0
2009-01-13 10:38:00,10.512,10.646,10.512,10.536,400000.0
2009-01-13 10:39:00,10.611,10.611,10.513,10.532,550000.0
2009-01-13 10:40:00,10.513,10.623,10.482,10.527,400000.0
2009-01-13 10:41:00,10.612,10.612,10.497,10.587,350000.0
2009-01-13 10:42:00,10.62,10.62,10.498,10.572,250000.0
2009-01-13 10:43:00,10.575,10.638,10.512,10.586,550000.0
2009-01-13 10:44:00,10.496,10.629,10.496,10.563,550000.0
2009-01-13 10:45:00,10.487,10.628,10.487,10.603,350000.0
2009-01-13 10:46:00,10.502,10.584,10.473,10.506,550000.0
2009-01-13 10:47:00,10.547,10.625,10.468,10.625,450000.0
2009-01-13 10:48:00,10.594,10.597,10.493,10.561,450000.0
2009-01-13 10:49:00,10.55,10.621,10.485,10.607,500000.0
2009-01-13 10:50:00,10.602,10.616,10.514,10.525,450000.0
2009-01-13 10:51:00,10.527,10.622,10.526,10.606,400000.0
2009-01-13 10:52:00,10.592,10.592,10.479,10.479,200000.0
2009-01-13 10:53:00,10.584,10.59,10.48,10.572,450000.0
2009-01-13 10:54:00,10.597,10.61,10.539,10.539,550000.0
2009-01-13 10:55:00,10.585,10.617,10.535,10.535,400000.0
2009-01-13 10:56:00,10.576,10.636,10.576,10.621,450000.0
2009-01-13 10:57:00,10.518,10.632,10.5,10.592,350000.0
2009-01-13 10:58:00,10.618,10.618,10.501,10.53,350000.0
2009-01-13 10:59:00,10.606,10.633,10.484,10.484,450000.0
2009-01-13 11:00:00,10.543,10.634,10.485,10.552,350000.0
2009-01-13 11:01:00,10.611,10.626,10.525,10.603,500000.0
2009-01-13 11:02:00,10.524,10.596,10.463,10.575,350000.0
2009-01-13 11:03:00,10.578,10.685,10.555,10.653,550000.0
2009-01-13 11:04:00,10.631,10.64,10.536,10.573,600000.0
2009-01-13 11:05:00,10.505,10.642,10.505,10.639,550000.0
2009-01-13 11:06:00,10.619,10.631,10.493,10.631,500000.0
2009-01-13 11:07:00,10.56,10.652,10.468,10.525,450000.0
2009-01-13 11:08:00,10.576,10.576,10.477,10.517,400000.0
2009-01-13 11:09:00,10.61,10.61,10.489,10.582,500000.0
2009-01-13 11:10:00,10.493,10.608,10.466,10.466,400000.0
2009-01-13 11:11:00,10.62,10.638,10.496,10.604,350000.0
2009-01-13 11:12:00,10.554,10.596,10.498,10.596,450000.0
2009-01-13 11:13:00,10.538,10.632,10.489,10.632,400000.0
2009-01-13 11:14:00,10.526,10.619,10.491,10.563,550000.0
2009-01-13 11:15:00,10.533,10.625,10.501,10.501,350000.0
2009-01-13 11:16:00,10.558,10.672,10.528,10.528,350000.0
2009-01-13 11:17:00,10.595,10.621,10.495,10.495,500000.0
2009-01-13 11:18:00,10.571,10.637,10.506,10.637,400000.0
2009-01-13 11:19:00,10.532,10.651,10.504,10.651,550000.0
2009-01-13 11:20:00,10.501,10.636,10.501,10.636,400000.0
2009-01-13 11:21:00,10.538,10.629,10.538,10.629,550000.0
2009-01-13 11:22:00,10.558,10.641,10.534,10.539,350000.0
2009-01-13 11:23:00,10.569,10.637,10.501,10.536,500000.0
2009-01-13 11:24:00,10.548,10.61,10.507,10.507,450000.0
2009-01-13 11:25:00,10.559,10.644,10.507,10.644,400000.0
2009-01-13 11:26:00,10.593,10.665,10.56,10.657,400000.0
2009-01-13 11:27:00,10.558,10.651,10.552,10.633,500000.0
2009-01-13 11:28:00,10.549,10.618,10.521,10.618,350000.0
2009-01-13 11:29:00,10.638,10.664,10.555,10.555,550000.0
2009-01-13 11:30:00,10.558,10.697,10.558,10.599,450000.0
2009-01-13 11:31:00,10.571,10.649,10.524,10.547,450000.0
2009-01-13 11:32:00,10.551,10.637,10.541,10.569,400000.0
2009-01-13 11:33:00,10.588,10.648,10.568,10.568,500000.0
2009-01-13 11:34:00,10.561,10.623,10.51,10.623,550000.0
2009-01-13 11:35:00,10.507,10.671,10.507,10.602,350000.0
2009-01-13 11:36:00,10.582,10.602,10.475,10.475,550000.0
2009-01-13 11:37:00,10.585,10.641,10.53,10.608,350000.0
2009-01-13 11:38:00,10.5,10.63,10.46,10.497,500000.0
2009-01-13 11:39:00,10.608,10.682,10.546,10.546,400000.0
2009-01-13 11:40:00,10.567,10.635,10.545,10.635,550000.0
2009-01-13 11:41:00,10.591,10.66,10.582,10.619,350000.0
2009-01-13 11:42:00,10.625,10.654,10.518,10.518,500000.0
2009-01-13 11:43:00,10.544,10.667,10.496,10.667,450000.0
2009-01-13 11:44:00,10.543,10.669,10.543,10.576,500000.0
2009-01-13 11:45:00,10.653,10.653,10.52,10.551,400000.0
2009-01-13 11:46:00,10.623,10.697,10.547,10.567,400000.0
2009-01-13 11:47:00,10.626,10.661,10.52,10.59,400000.0
2009-01-13 11:48:00,10.613,10.64,10.522,10.64,400000.0
2009-01-13 11:50:00,10.559,10.638,10.513,10.638,350000.0
2009-01-13 11:51:00,10.533,10.619,10.524,10.569,550000.0
2009-01-13 11:52:00,10.49,10.633,10.49,10.614,500000.0
2009-01-13 11:53:00,10.609,10.645,10.513,10.645,500000.0
2009-01-13 11:54:00,10.651,10.651,10.514,10.536,400000.0
2009-01-13 11:55:00,10.622,10.685,10.559,10.656,350000.0
2009-01-13 11:56:00,10.607,10.662,10.52,10.55,500000.0
2009-01-13 11:57:00,10.587,10.678,10.524,10.678,550000.0
2009-01-13 11:58:00,10.534,10.651,10.508,10.651,350000.0
2009-01-13 11:59:00,10.541,10.652,10.534,10.534,350000.0
2009-01-13 12:00:00,10.619,10.655,10.552,10.655,550000.0
2009-01-13 12:01:00,10.589,10.614,10.48,10.505,750000.0
2009-01-13 12:02:00,10.629,10.629,10.549,10.589,350000.0
2009-01-13 12:03:00,10.57,10.643,10.557,10.571,550000.0
2009-01-13 12:04:00,10.592,10.648,10.521,10.557,400000.0
2009-01-13 12:05:00,10.65,10.678,10.562,10.562,350000.0
2009-01-13 12:06:00,10.552,10.659,10.552,10.565,450000.0
2009-01-13 12:07:00,10.551,10.623,10.505,10.623,450000.0
2009-01-13 12:08:00,10.648,10.654,10.531,10.654,450000.0
2009-01-13 12:09:00,10.542,10.645,10.542,10.616,500000.0
2009-01-13 12:10:00,10.611,10.63,10.53,10.588,400000.0
2009-01-13 12:11:00,10.537,10.621,10.524,10.547,550000.0
2009-01-13 12:12:00,10.515,10.647,10.515,10.538,350000.0
2009-01-13 12:13:00,10.593,10.644,10.54,10.644,300000.0
2009-01-13 12:14:00,10.556,10.627,10.49,10.627,350000.0
2009-01-13 12:15:00,10.558,10.621,10.539,10.539,400000.0
2009-01-13 12:16:00,10.537,10.631,10.537,10.545,350000.0
2009-01-13 12:17:00,10.559,10.681,10.54,10.611,400000.0
2009-01-13 12:18:00,10.523,10.642,10.506,10.506,500000.0
2009-01-13 12:19:00,10.568,10.68,10.505,10.54,500000.0
2009-01-13 12:20:00,10.519,10.62,10.514,10.514,550000.0
2009-01-13 12:21:00,10.518,10.629,10.493,10.499,400000.0
2009-01-13 12:22:00,10.6,10.665,10.552,10.606,550000.0
2009-01-13 12:23:00,10.525,10.624,10.525,10.602,400000.0
2009-01-13 12:24:00,10.604,10.619,10.482,10.598,600000.0
2009-01-13 12:25:00,10.622,10.622,10.515,10.515,350000.0
2009-01-13 12:26:00,10.61,10.61,10.509,10.557,400000.0
2009-01-13 12:27:00,10.59,10.602,10.506,10.583,350000.0
2009-01-13 12:28:00,10.498,10.588,10.493,10.493,550000.0
2009-01-13 12:29:00,10.51,10.626,10.51,10.614,350000.0
2009-01-13 12:30:00,10.521,10.597,10.459,10.504,500000.0
2009-01-13 12:31:00,10.437,10.579,10.437,10.527,450000.0
2009-01-13 12:32:00,10.502,10.552,10.462,10.539,400000.0
2009-01-13 12:33:00,10.457,10.562,10.432,10.524,550000.0
2009-01-13 12:34:00,10.474,10.59,10.474,10.53,350000.0
2009-01-13 12:35:00,10.522,10.595,10.439,10.532,500000.0
2009-01-13 12:36:00,10.547,10.547,10.475,10.546,350000.0
2009-01-13 12:37:00,10.584,10.593,10.538,10.586,400000.0
2009-01-13 12:38:00,10.49,10.576,10.481,10.481,350000.0
2009-01-13 12:39:00,10.476,10.638,10.476,10.496,550000.0
2009-01-13 12:40:00,10.605,10.607,10.46,10.537,350000.0
2009-01-13 12:41:00,10.612,10.612,10.47,10.547,400000.0
2009-01-13 12:42:00,10.498,10.559,10.469,10.551,550000.0
2009-01-13 12:43:00,10.576,10.612,10.535,10.592,500000.0
2009-01-13 12:44:00,10.514,10.609,10.454,10.501,500000.0
2009-01-13 12:45:00,10.557,10.594,10.444,10.556,400000.0
2009-01-13 12:46:00,10.551,10.569,10.509,10.509,350000.0
2009-01-13 12:47:00,10.46,10.581,10.449,10.565,500000.0
2009-01-13 12:48:00,10.45,10.561,10.45,10.503,400000.0
2009-01-13 12:49:00,10.487,10.584,10.466,10.492,500000.0
2009-01-13 12:50:00,10.463,10.557,10.407,10.453,450000.0
2009-01-13 12:51:00,10.436,10.564,10.436,10.525,350000.0
2009-01-13 12:52:00,10.451,10.521,10.412,10.521,500000.0
2009-01-13 12:53:00,10.483,10.542,10.445,10.542,400000.0
2009-01-13 12:54:00,10.526,10.536,10.462,10.473,550000.0
2009-01-13 12:55:00,10.39,10.525,10.39,10.484,500000.0
2009-01-13 12:56:00,10.437,10.534,10.392,10.392,400000.0
2009-01-13 12:57:00,10.49,10.49,10.362,10.467,400000.0
2009-01-13 12:58:00,10.508,10.528,10.436,10.524,450000.0
2009-01-13 12:59:00,10.527,10.565,10.436,10.454,350000.0
2009-01-13 13:00:00,10.548,10.548,10.48,10.511,350000.0
2009-01-13 13:01:00,10.493,10.493,10.375,10.42,450000.0
2009-01-13 13:02:00,10.429,10.515,10.398,10.454,400000.0
2009-01-13 13:03:00,10.503,10.529,10.381,10.512,600000.0
2009-01-13 13:04:00,10.542,10.542,10.426,10.526,400000.0
2009-01-13 13:05:00,10.438,10.606,10.417,10.565,550000.0
2009-01-13 13:06:00,10.548,10.548,10.406,10.514,450000.0
2009-01-13 13:07:00,10.423,10.515,10.398,10.491,500000.0
2009-01-13 13:08:00,10.551,10.6,10.48,10.513,350000.0
2009-01-13 13:09:00,10.476,10.56,10.459,10.501,500000.0
2009-01-13 13:10:00,10.491,10.574,10.455,10.534,400000.0
2009-01-13 13:11:00,10.472,10.552,10.472,10.544,400000.0
2009-01-13 13:12:00,10.568,10.585,10.446,10.55,550000.0
2009-01-13 13:13:00,10.493,10.542,10.423,10.542,450000.0
2009-01-13 13:14:00,10.501,10.535,10.476,10.535,400000.0
2009-01-13 13:15:00,10.526,10.578,10.432,10.432,350000.0
2009-01-13 13:16:00,10.533,10.533,10.437,10.531,350000.0
2009-01-13 13:17:00,10.456,10.559,10.448,10.538,500000.0
2009-01-13 13:18:00,10.54,10.577,10.439,10.577,450000.0
2009-01-13 13:19:00,10.562,10.562,10.438,10.449,400000.0
2009-01-13 13:20:00,10.446,10.541,10.419,10.483,500000.0
2009-01-13 13:21:00,10.482,10.571,10.42,10.561,500000.0
2009-01-13 13:22:00,10.564,10.628,10.456,10.456,450000.0
2009-01-13 13:23:00,10.538,10.579,10.469,10.579,400000.0
2009-01-13 13:24:00,10.571,10.575,10.457,10.575,350000.0
2009-01-13 13:25:00,10.552,10.575,10.48,10.575,350000.0
2009-01-13 13:26:00,10.43,10.543,10.399,10.493,650000.0
2009-01-13 13:27:00,10.52,10.52,10.437,10.52,350000.0
2009-01-13 13:28:00,10.5,10.571,10.442,10.571,400000.0
2009-01-13 13:29:00,10.556,10.556,10.415,10.426,550000.0
2009-01-13 13:30:00,10.448,10.523,10.445,10.453,550000.0
2009-01-13 13:31:00,10.462,10.559,10.403,10.542,450000.0
2009-01-13 13:32:00,10.468,10.538,10.427,10.538,400000.0
2009-01-13 13:33:00,10.51,10.556,10.459,10.535,300000.0
2009-01-13 13:34:00,10.551,10.568,10.477,10.503,450000.0
2009-01-13 13:35:00,10.538,10.593,10.478,10.542,400000.0
2009-01-13 13:36:00,10.525,10.615,10.479,10.529,450000.0
2009-01-13 13:37:00,10.548,10.548,10.421,10.536,400000.0
2009-01-13 13:38:00,10.493,10.583,10.445,10.583,400000.0
2009-01-13 13:39:00,10.542,10.584,10.469,10.56,500000.0
2009-01-13 13:40:00,10.438,10.566,10.438,10.561,700000.0
2009-01-13 13:41:00,10.504,10.56,10.458,10.514,400000.0
2009-01-13 13:42:00,10.526,10.575,10.451,10.489,400000.0
2009-01-13 13:43:00,10.54,10.549,10.476,10.541,500000.0
2009-01-13 13:44:00,10.494,10.536,10.444,10.532,350000.0
2009-01-13 13:45:00,10.507,10.563,10.489,10.489,350000.0
2009-01-13 13:46:00,10.499,10.586,10.48,10.48,450000.0
2009-01-13 13:47:00,10.5,10.532,10.477,10.477,350000.0
2009-01-13 13:48:00,10.505,10.589,10.477,10.586,500000.0
2009-01-13 13:49:00,10.605,10.605,10.471,10.526,400000.0
2009-01-13 13:50:00,10.477,10.573,10.443,10.573,400000.0
2009-01-13 13:51:00,10.569,10.601,10.459,10.509,400000.0
2009-01-13 13:52:00,10.599,10.599,10.473,10.57,350000.0
2009-01-13 13:53:00,10.489,10.574,10.464,10.477,450000.0
2009-01-13 13:54:00,10.587,10.587,10.462,10.571,400000.0
2009-01-13 13:55:00,10.568,10.575,10.445,10.464,400000.0
2009-01-13 13:56:00,10.563,10.579,10.49,10.51,350000.0
2009-01-13 13:57:00,10.534,10.556,10.428,10.556,350000.0
2009-01-13 13:58:00,10.562,10.579,10.484,10.579,400000.0
2009-01-13 13:59:00,10.548,10.565,10.441,10.484,600000.0
2009-01-13 14:00:00,10.569,10.586,10.475,10.586,350000.0
2009-01-13 14:01:00,10.433,10.585,10.431,10.585,750000.0
2009-01-13 14:02:00,10.515,10.573,10.429,10.573,400000.0
2009-01-13 14:03:00,10.536,10.57,10.483,10.5,500000.0
2009-01-13 14:04:00,10.606,10.606,10.501,10.597,350000.0
2009-01-13 14:05:00,10.506,10.553,10.441,10.468,400000.0
2009-01-13 14:06:00,10.554,10.585,10.447,10.573,400000.0
2009-01-13 14:07:00,10.493,10.583,10.493,10.566,400000.0
2009-01-13 14:08:00,10.531,10.586,10.465,10.465,400000.0
2009-01-13 14:09:00,10.466,10.661,10.466,10.531,550000.0
2009-01-13 14:10:00,10.474,10.588,10.474,10.499,350000.0
2009-01-13 14:11:00,10.594,10.594,10.517,10.577,350000.0
2009-01-13 14:12:00,10.538,10.588,10.497,10.588,400000.0
2009-01-13 14:13:00,10.585,10.585,10.456,10.465,350000.0
2009-01-13 14:14:00,10.565,10.591,10.44,10.478,350000.0
2009-01-13 14:15:00,10.566,10.566,10.405,10.429,450000.0
2009-01-13 14:16:00,10.455,10.557,10.42,10.557,750000.0
2009-01-13 14:17:00,10.449,10.542,10.44,10.491,350000.0
2009-01-13 14:18:00,10.475,10.57,10.475,10.479,400000.0
2009-01-13 14:19:00,10.455,10.574,10.455,10.526,350000.0
2009-01-13 14:20:00,10.497,10.586,10.486,10.488,600000.0
2009-01-13 14:21:00,10.554,10.586,10.448,10.586,450000.0
2009-01-13 14:22:00,10.507,10.604,10.459,10.59,550000.0
2009-01-13 14:23:00,10.577,10.606,10.499,10.499,650000.0
2009-01-13 14:24:00,10.575,10.578,10.437,10.437,500000.0
2009-01-13 14:25:00,10.581,10.619,10.437,10.437,700000.0
2009-01-13 14:26:00,10.478,10.571,10.423,10.497,350000.0
2009-01-13 14:27:00,10.418,10.548,10.418,10.462,550000.0
2009-01-13 14:28:00,10.526,10.56,10.402,10.518,550000.0
2009-01-13 14:29:00,10.507,10.523,10.437,10.523,450000.0
2009-01-13 14:30:00,10.528,10.553,10.446,10.512,400000.0
2009-01-13 14:31:00,10.455,10.535,10.412,10.412,400000.0
2009-01-13 14:32:00,10.434,10.513,10.405,10.405,500000.0
2009-01-13 14:33:00,10.416,10.527,10.416,10.453,350000.0
2009-01-13 14:34:00,10.488,10.537,10.396,10.409,450000.0
2009-01-13 14:35:00,10.494,10.508,10.436,10.444,350000.0
2009-01-13 14:36:00,10.464,10.607,10.446,10.522,450000.0
2009-01-13 14:37:00,10.426,10.537,10.368,10.368,550000.0
2009-01-13 14:38:00,10.493,10.513,10.409,10.466,400000.0
2009-01-13 14:39:00,10.412,10.509,10.344,10.454,800000.0
2009-01-13 14:40:00,10.396,10.519,10.372,10.511,700000.0
2009-01-13 14:41:00,10.446,10.521,10.405,10.521,350000.0
2009-01-13 14:42:00,10.443,10.526,10.381,10.419,450000.0
2009-01-13 14:43:00,10.502,10.554,10.41,10.554,500000.0
2009-01-13 14:44:00,10.44,10.53,10.421,10.52,450000.0
2009-01-13 14:45:00,10.51,10.545,10.408,10.408,400000.0
2009-01-13 14:46:00,10.54,10.54,10.382,10.45,550000.0
2009-01-13 14:47:00,10.496,10.548,10.407,10.536,350000.0
2009-01-13 14:48:00,10.525,10.563,10.466,10.524,400000.0
2009-01-13 14:49:00,10.586,10.626,10.464,10.464,500000.0
2009-01-13 14:50:00,10.444,10.517,10.384,10.509,400000.0
2009-01-13 14:51:00,10.53,10.537,10.451,10.513,350000.0
2009-01-13 14:52:00,10.546,10.546,10.444,10.464,450000.0
2009-01-13 14:53:00,10.487,10.569,10.438,10.546,450000.0
2009-01-13 14:54:00,10.521,10.558,10.422,10.478,400000.0
2009-01-13 14:55:00,10.523,10.555,10.441,10.501,450000.0
2009-01-13 14:56:00,10.533,10.571,10.46,10.571,350000.0
2009-01-13 14:57:00,10.537,10.572,10.455,10.455,350000.0
2009-01-13 14:58:00,10.547,10.551,10.465,10.551,400000.0
2009-01-13 14:59:00,10.5,10.643,10.465,10.465,550000.0
2009-01-13 15:00:00,10.485,10.565,10.456,10.456,350000.0
2009-01-13 15:01:00,10.588,10.588,10.452,10.499,400000.0
2009-01-13 15:02:00,10.577,10.612,10.5,10.564,400000.0
2009-01-13 15:03:00,10.618,10.632,10.513,10.627,450000.0
2009-01-13 15:04:00,10.538,10.602,10.473,10.577,400000.0
2009-01-13 15:05:00,10.61,10.635,10.521,10.549,400000.0
2009-01-13 15:06:00,10.633,10.633,10.488,10.515,400000.0
2009-01-13 15:07:00,10.49,10.627,10.47,10.59,350000.0
2009-01-13 15:08:00,10.485,10.615,10.485,10.56,450000.0
2009-01-13 15:09:00,10.597,10.617,10.487,10.5,450000.0
2009-01-13 15:10:00,10.517,10.621,10.47,10.511,400000.0
2009-01-13 15:11:00,10.544,10.576,10.478,10.542,500000.0
2009-01-13 15:12:00,10.558,10.577,10.477,10.511,350000.0
2009-01-13 15:13:00,10.51,10.575,10.45,10.45,400000.0
2009-01-13 15:14:00,10.47,10.575,10.414,10.443,400000.0
2009-01-13 15:15:00,10.488,10.551,10.427,10.481,350000.0
2009-01-13 15:16:00,10.456,10.6,10.456,10.6,350000.0
2009-01-13 15:17:00,10.542,10.619,10.434,10.593,500000.0
2009-01-13 15:18:00,10.549,10.568,10.449,10.568,450000.0
2009-01-13 15:19:00,10.508,10.602,10.462,10.462,450000.0
2009-01-13 15:20:00,10.51,10.609,10.464,10.531,550000.0
2009-01-13 15:21:00,10.593,10.593,10.482,10.49,400000.0
2009-01-13 15:22:00,10.541,10.602,10.473,10.602,400000.0
2009-01-13 15:23:00,10.596,10.625,10.517,10.608,550000.0
2009-01-13 15:24:00,10.522,10.584,10.463,10.485,600000.0
2009-01-13 15:25:00,10.539,10.544,10.425,10.491,350000.0
2009-01-13 15:26:00,10.509,10.569,10.425,10.425,450000.0
2009-01-13 15:27:00,10.462,10.546,10.356,10.356,450000.0
2009-01-13 15:28:00,10.402,10.456,10.369,10.407,350000.0
2009-01-13 15:29:00,10.448,10.448,10.343,10.343,400000.0
2009-01-13 15:30:00,10.361,10.448,10.317,10.36,400000.0
2009-01-13 15:31:00,10.316,10.434,10.3,10.305,350000.0
2009-01-13 15:32:00,10.471,10.471,10.327,10.408,500000.0
2009-01-13 15:33:00,10.402,10.454,10.374,10.433,350000.0
2009-01-13 15:34:00,10.405,10.496,10.404,10.484,450000.0
2009-01-13 15:35:00,10.478,10.525,10.367,10.454,500000.0
2009-01-13 15:36:00,10.497,10.551,10.437,10.551,550000.0
2009-01-13 15:37:00,10.492,10.532,10.405,10.428,450000.0
2009-01-13 15:38:00,10.461,10.546,10.449,10.545,450000.0
2009-01-13 15:39:00,10.467,10.547,10.467,10.541,350000.0
2009-01-13 15:40:00,10.415,10.524,10.405,10.474,550000.0
2009-01-13 15:41:00,10.486,10.542,10.391,10.422,350000.0
2009-01-13 15:42:00,10.418,10.507,10.343,10.501,400000.0
2009-01-13 15:43:00,10.491,10.491,10.366,10.413,500000.0
2009-01-13 15:44:00,10.443,10.486,10.37,10.452,350000.0
2009-01-13 15:45:00,10.375,10.496,10.356,10.387,450000.0
2009-01-13 15:46:00,10.471,10.471,10.318,10.414,350000.0
2009-01-13 15:47:00,10.375,10.463,10.295,10.34,550000.0
2009-01-13 15:48:00,10.351,10.413,10.323,10.345,350000.0
2009-01-13 15:49:00,10.449,10.462,10.386,10.462,350000.0
2009-01-13 15:50:00,10.453,10.491,10.36,10.394,550000.0
2009-01-13 15:51:00,10.349,10.458,10.349,10.456,500000.0
2009-01-13 15:52:00,10.307,10.461,10.297,10.324,350000.0
2009-01-13 15:53:00,10.353,10.452,10.336,10.417,400000.0
2009-01-13 15:54:00,10.4,10.443,10.306,10.385,450000.0
2009-01-13 15:55:00,10.33,10.44,10.308,10.32,550000.0
2009-01-13 15:56:00,10.451,10.46,10.315,10.315,450000.0
2009-01-13 15:57:00,10.373,10.48,10.34,10.454,500000.0
2009-01-13 15:58:00,10.431,10.467,10.323,10.467,500000.0
2009-01-13 15:59:00,10.451,10.451,10.337,10.378,450000.0
2009-01-13 16:00:00,10.31,10.441,10.31,10.414,550000.0
2009-01-13 16:01:00,10.388,10.449,10.348,10.434,450000.0
2009-01-13 16:02:00,10.314,10.467,10.314,10.397,550000.0
2009-01-13 16:03:00,10.321,10.461,10.321,10.376,400000.0
2009-01-13 16:04:00,10.366,10.445,10.317,10.377,450000.0
2009-01-13 16:05:00,10.468,10.524,10.38,10.38,650000.0
2009-01-13 16:06:00,10.364,10.417,10.351,10.378,500000.0
2009-01-13 16:07:00,10.423,10.499,10.341,10.499,450000.0
2009-01-13 16:08:00,10.389,10.495,10.389,10.473,450000.0
2009-01-13 16:09:00,10.417,10.53,10.405,10.53,350000.0
2009-01-13 16:10:00,10.394,10.531,10.394,10.444,350000.0
2009-01-13 16:11:00,10.416,10.536,10.4,10.464,550000.0
2009-01-13 16:12:00,10.482,10.482,10.407,10.47,250000.0
2009-01-13 16:13:00,10.438,10.505,10.404,10.465,350000.0
2009-01-13 16:14:00,10.403,10.496,10.403,10.455,300000.0
2009-01-13 16:15:00,10.499,10.517,10.42,10.517,350000.0
2009-01-13 16:16:00,10.45,10.526,10.399,10.487,550000.0
2009-01-13 16:17:00,10.499,10.516,10.387,10.501,350000.0
2009-01-13 16:18:00,10.511,10.529,10.386,10.492,400000.0
2009-01-13 16:19:00,10.425,10.516,10.425,10.516,500000.0
2009-01-13 16:20:00,10.5,10.53,10.404,10.51,550000.0
2009-01-13 16:21:00,10.4,10.519,10.4,10.404,400000.0
2009-01-13 16:22:00,10.483,10.485,10.389,10.442,450000.0
2009-01-13 16:23:00,10.401,10.531,10.401,10.408,400000.0
2009-01-13 16:24:00,10.458,10.495,10.403,10.495,400000.0
2009-01-13 16:25:00,10.479,10.493,10.365,10.365,450000.0
2009-01-13 16:26:00,10.465,10.497,10.365,10.365,550000.0
2009-01-13 16:27:00,10.444,10.505,10.363,10.505,650000.0
2009-01-13 16:28:00,10.47,10.478,10.362,10.456,550000.0
2009-01-13 16:29:00,10.426,10.516,10.412,10.44,400000.0
2009-01-13 16:30:00,10.512,10.528,10.38,10.412,600000.0
2009-01-13 16:31:00,10.538,10.556,10.432,10.432,500000.0
2009-01-13 16:32:00,10.514,10.538,10.399,10.529,450000.0
2009-01-13 16:33:00,10.437,10.513,10.396,10.447,550000.0
2009-01-13 16:34:00,10.538,10.539,10.423,10.423,350000.0
2009-01-13 16:35:00,10.428,10.482,10.419,10.439,400000.0
2009-01-13 16:36:00,10.475,10.605,10.475,10.545,400000.0
2009-01-13 16:37:00,10.513,10.532,10.418,10.481,500000.0
2009-01-13 16:38:00,10.451,10.642,10.451,10.468,450000.0
2009-01-13 16:39:00,10.553,10.565,10.457,10.527,500000.0
2009-01-13 16:40:00,10.465,10.558,10.465,10.519,450000.0
2009-01-13 16:41:00,10.484,10.575,10.438,10.532,400000.0
2009-01-13 16:42:00,10.539,10.587,10.46,10.563,700000.0
2009-01-13 16:43:00,10.495,10.556,10.35,10.542,550000.0
2009-01-13 16:44:00,10.507,10.516,10.429,10.482,400000.0
2009-01-13 16:45:00,10.45,10.577,10.424,10.576,350000.0
2009-01-13 16:46:00,10.545,10.587,10.492,10.541,500000.0
2009-01-13 16:47:00,10.465,10.598,10.437,10.488,600000.0
2009-01-13 16:48:00,10.59,10.609,10.483,10.518,400000.0
2009-01-13 16:49:00,10.56,10.593,10.473,10.473,450000.0
2009-01-13 16:50:00,10.603,10.612,10.474,10.493,500000.0
2009-01-13 16:51:00,10.537,10.615,10.461,10.461,500000.0
2009-01-13 16:52:00,10.569,10.605,10.467,10.521,550000.0
2009-01-13 16:53:00,10.547,10.571,10.454,10.491,400000.0
2009-01-13 16:54:00,10.573,10.62,10.506,10.572,400000.0
2009-01-13 16:55:00,10.628,10.628,10.488,10.614,500000.0
2009-01-13 16:56:00,10.529,10.672,10.522,10.522,400000.0
2009-01-13 16:57:00,10.555,10.599,10.468,10.577,350000.0
2009-01-13 16:58:00,10.542,10.633,10.456,10.456,550000.0
2009-01-13 16:59:00,10.515,10.62,10.505,10.536,400000.0
2009-01-13 17:00:00,10.554,10.639,10.508,10.604,350000.0
2009-01-13 17:01:00,10.531,10.586,10.5,10.569,450000.0
2009-01-13 17:02:00,10.515,10.612,10.515,10.56,400000.0
2009-01-13 17:03:00,10.572,10.6,10.491,10.569,550000.0
2009-01-13 17:04:00,10.586,10.586,10.445,10.479,400000.0
2009-01-13 17:05:00,10.575,10.577,10.452,10.546,400000.0
2009-01-13 17:06:00,10.574,10.596,10.442,10.511,550000.0
2009-01-13 17:07:00,10.523,10.612,10.466,10.486,550000.0
2009-01-13 17:08:00,10.621,10.635,10.496,10.55,350000.0
2009-01-13 17:09:00,10.497,10.617,10.45,10.604,450000.0
2009-01-13 17:10:00,10.549,10.603,10.511,10.562,450000.0
2009-01-13 17:11:00,10.615,10.674,10.521,10.61,500000.0
2009-01-13 17:12:00,10.508,10.591,10.468,10.567,400000.0
2009-01-13 17:13:00,10.509,10.633,10.509,10.523,600000.0
2009-01-13 17:14:00,10.572,10.618,10.54,10.564,350000.0
2009-01-13 17:15:00,10.593,10.714,10.593,10.689,550000.0
2009-01-13 17:16:00,10.655,10.719,10.606,10.657,500000.0
2009-01-13 17:17:00,10.676,10.76,10.622,10.672,400000.0
2009-01-13 17:18:00,10.648,10.736,10.576,10.736,400000.0
2009-01-13 17:19:00,10.691,10.739,10.582,10.646,550000.0
2009-01-13 17:20:00,10.736,10.736,10.592,10.612,350000.0
2009-01-13 17:21:00,10.688,10.71,10.565,10.705,550000.0
2009-01-13 17:22:00,10.714,10.737,10.627,10.737,400000.0
2009-01-13 17:23:00,10.729,10.729,10.575,10.677,400000.0
2009-01-13 17:24:00,10.675,10.693,10.603,10.693,300000.0
2009-01-13 17:25:00,10.538,10.684,10.538,10.591,450000.0
2009-01-13 17:26:00,10.558,10.667,10.558,10.558,450000.0
2009-01-13 17:27:00,10.673,10.678,10.568,10.63,650000.0
2009-01-13 17:28:00,10.595,10.677,10.532,10.677,550000.0
2009-01-13 17:29:00,10.592,10.689,10.555,10.689,400000.0
2009-01-13 17:30:00,10.654,10.7,10.586,10.609,500000.0
2009-01-13 17:31:00,10.601,10.677,10.546,10.643,600000.0
2009-01-13 17:32:00,10.591,10.698,10.591,10.649,400000.0
2009-01-13 17:33:00,10.67,10.708,10.577,10.6,350000.0
2009-01-13 17:34:00,10.581,10.674,10.556,10.674,500000.0
2009-01-13 17:35:00,10.709,10.728,10.585,10.645,500000.0
2009-01-13 17:36:00,10.707,10.722,10.587,10.722,400000.0
2009-01-13 17:37:00,10.713,10.713,10.609,10.678,500000.0
2009-01-13 17:38:00,10.635,10.671,10.552,10.655,350000.0
2009-01-13 17:39:00,10.674,10.674,10.576,10.594,350000.0
2009-01-13 17:40:00,10.69,10.692,10.577,10.692,550000.0
2009-01-13 17:41:00,10.6,10.666,10.563,10.615,450000.0
2009-01-13 17:42:00,10.66,10.668,10.526,10.666,450000.0
2009-01-13 17:43:00,10.547,10.655,10.528,10.655,550000.0
2009-01-13 17:44:00,10.591,10.672,10.522,10.618,350000.0
2009-01-13 17:45:00,10.601,10.664,10.568,10.594,550000.0
2009-01-13 17:46:00,10.586,10.623,10.522,10.54,350000.0
2009-01-13 17:47:00,10.645,10.661,10.538,10.661,500000.0
2009-01-13 17:48:00,10.661,10.688,10.568,10.688,400000.0
2009-01-13 17:49:00,10.535,10.655,10.534,10.642,650000.0
2009-01-13 17:50:00,10.644,10.644,10.562,10.627,300000.0
2009-01-13 17:51:00,10.602,10.674,10.543,10.668,550000.0
2009-01-13 17:52:00,10.663,10.681,10.581,10.681,400000.0
2009-01-13 17:53:00,10.609,10.611,10.554,10.554,450000.0
2009-01-13 17:54:00,10.6,10.701,10.6,10.643,350000.0
2009-01-13 17:55:00,10.652,10.695,10.565,10.61,500000.0
2009-01-13 17:56:00,10.574,10.676,10.572,10.621,500000.0
2009-01-13 17:57:00,10.674,10.674,10.537,10.653,400000.0
2009-01-13 17:58:00,10.615,10.637,10.522,10.552,500000.0
2009-01-13 17:59:00,10.543,10.653,10.527,10.653,350000.0
2009-01-13 18:00:00,10.52,10.679,10.52,10.679,400000.0
2009-01-13 18:01:00,10.597,10.661,10.584,10.602,400000.0
2009-01-13 18:02:00,10.576,10.693,10.576,10.693,250000.0
2009-01-13 18:03:00,10.676,10.676,10.546,10.573,500000.0
2009-01-13 18:04:00,10.679,10.717,10.583,10.674,350000.0
2009-01-13 18:05:00,10.674,10.738,10.567,10.623,750000.0
2009-01-13 18:06:00,10.683,10.722,10.584,10.65,450000.0
2009-01-13 18:07:00,10.69,10.708,10.59,10.682,400000.0
2009-01-13 18:08:00,10.588,10.725,10.588,10.715,400000.0
2009-01-13 18:09:00,10.567,10.71,10.563,10.639,350000.0
2009-01-13 18:10:00,10.601,10.702,10.551,10.572,500000.0
2009-01-13 18:11:00,10.637,10.712,10.589,10.674,350000.0
2009-01-13 18:12:00,10.711,10.711,10.567,10.667,400000.0
2009-01-13 18:13:00,10.624,10.642,10.545,10.545,350000.0
2009-01-13 18:14:00,10.702,10.721,10.593,10.598,350000.0
2009-01-13 18:15:00,10.687,10.687,10.539,10.543,400000.0
2009-01-13 18:16:00,10.662,10.686,10.576,10.627,550000.0
2009-01-13 18:17:00,10.661,10.666,10.515,10.664,550000.0
2009-01-13 18:18:00,10.532,10.64,10.532,10.581,450000.0
2009-01-13 18:19:00,10.683,10.683,10.567,10.67,500000.0
2009-01-13 18:20:00,10.567,10.684,10.566,10.593,550000.0
2009-01-13 18:21:00,10.636,10.691,10.578,10.612,450000.0
2009-01-13 18:22:00,10.666,10.666,10.624,10.665,250000.0
2009-01-13 18:23:00,10.657,10.657,10.584,10.634,400000.0
2009-01-13 18:24:00,10.634,10.717,10.608,10.717,350000.0
2009-01-13 18:25:00,10.575,10.697,10.523,10.581,1950000.0
2009-01-13 18:26:00,10.572,10.644,10.568,10.629,400000.0
2009-01-13 18:27:00,10.7,10.701,10.597,10.611,400000.0
2009-01-13 18:28:00,10.625,10.701,10.604,10.701,350000.0
2009-01-13 18:29:00,10.635,10.715,10.588,10.653,450000.0
2009-01-13 18:30:00,10.64,10.708,10.612,10.612,400000.0
2009-01-13 18:31:00,10.663,10.751,10.639,10.663,1550000.0
2009-01-13 18:32:00,10.615,10.747,10.615,10.645,500000.0
2009-01-13 18:33:00,10.733,10.733,10.646,10.685,350000.0
2009-01-13 18:34:00,10.734,10.776,10.633,10.747,550000.0
2009-01-13 18:35:00,10.723,10.799,10.723,10.74,350000.0
2009-01-13 18:36:00,10.786,10.786,10.677,10.773,400000.0
2009-01-13 18:37:00,10.717,10.776,10.693,10.765,400000.0
2009-01-13 18:38:00,10.676,10.749,10.676,10.738,450000.0
2009-01-13 18:39:00,10.776,10.793,10.708,10.741,350000.0
2009-01-13 18:40:00,10.711,10.815,10.666,10.803,500000.0
2009-01-13 18:41:00,10.747,10.767,10.661,10.699,350000.0
2009-01-13 18:42:00,10.686,10.804,10.675,10.712,350000.0
2009-01-13 18:43:00,10.775,10.777,10.671,10.722,500000.0
2009-01-13 18:44:00,10.708,10.766,10.638,10.737,850000.0
2009-01-13 18:45:00,10.712,10.741,10.626,10.626,400000.0
2009-01-13 18:46:00,10.747,10.747,10.747,10.747,100000.0
2009-01-13 18:47:00,10.68,10.716,10.588,10.633,550000.0
2009-01-13 18:48:00,10.691,10.742,10.628,10.687,1900000.0
2009-01-13 18:49:00,10.668,10.738,10.605,10.639,450000.0
2009-01-13 18:50:00,10.707,10.725,10.581,10.714,450000.0
2009-01-13 18:51:00,10.715,10.751,10.61,10.717,550000.0
2009-01-13 18:52:00,10.62,10.716,10.61,10.673,350000.0
2009-01-13 18:53:00,10.63,10.73,10.601,10.707,450000.0
2009-01-13 18:54:00,10.725,10.731,10.601,10.679,400000.0
2009-01-13 18:55:00,10.668,10.748,10.644,10.698,450000.0
2009-01-13 18:56:00,10.715,10.737,10.643,10.694,350000.0
2009-01-13 18:57:00,10.617,10.744,10.617,10.637,500000.0
2009-01-13 18:58:00,10.692,10.71,10.617,10.71,1250000.0
2009-01-13 18:59:00,10.67,10.738,10.601,10.72,1500000.0
2009-01-13 19:00:00,10.722,10.741,10.657,10.741,400000.0
2009-01-13 19:01:00,10.658,10.719,10.623,10.695,500000.0
2009-01-13 19:02:00,10.694,10.768,10.683,10.729,350000.0
2009-01-13 19:03:00,10.653,10.776,10.653,10.663,450000.0
2009-01-13 19:04:00,10.612,10.713,10.612,10.696,450000.0
2009-01-13 19:05:00,10.63,10.724,10.586,10.724,400000.0
2009-01-13 19:06:00,10.685,10.717,10.577,10.632,400000.0
2009-01-13 19:07:00,10.719,10.732,10.656,10.718,350000.0
2009-01-13 19:08:00,10.695,10.726,10.641,10.641,350000.0
2009-01-13 19:09:00,10.618,10.724,10.597,10.631,550000.0
2009-01-13 19:10:00,10.645,10.703,10.623,10.623,400000.0
2009-01-13 19:11:00,10.647,10.692,10.59,10.618,350000.0
2009-01-13 19:12:00,10.702,10.729,10.616,10.63,550000.0
2009-01-13 19:13:00,10.642,10.708,10.62,10.708,550000.0
2009-01-13 19:14:00,10.568,10.703,10.568,10.703,400000.0
2009-01-13 19:15:00,10.661,10.687,10.54,10.651,350000.0
2009-01-13 19:16:00,10.644,10.667,10.594,10.594,350000.0
2009-01-13 19:17:00,10.681,10.744,10.6,10.695,350000.0
2009-01-13 19:18:00,10.593,10.707,10.57,10.609,350000.0
2009-01-13 19:19:00,10.669,10.704,10.538,10.704,350000.0
2009-01-13 19:20:00,10.694,10.724,10.606,10.721,450000.0
2009-01-13 19:21:00,10.706,10.752,10.577,10.618,550000.0
2009-01-13 19:22:00,10.675,10.753,10.653,10.653,350000.0
2009-01-13 19:23:00,10.611,10.665,10.604,10.614,350000.0
2009-01-13 19:24:00,10.648,10.779,10.648,10.73,550000.0
2009-01-13 19:25:00,10.644,10.688,10.6,10.641,400000.0
2009-01-13 19:26:00,10.659,10.674,10.588,10.638,500000.0
2009-01-13 19:27:00,10.74,10.74,10.603,10.642,400000.0
2009-01-13 19:28:00,10.672,10.779,10.656,10.737,450000.0
2009-01-13 19:29:00,10.743,10.743,10.614,10.614,500000.0
2009-01-13 19:30:00,10.664,10.738,10.664,10.664,400000.0
2009-01-13 19:31:00,10.672,10.729,10.639,10.686,450000.0
2009-01-13 19:32:00,10.719,10.746,10.653,10.67,400000.0
2009-01-13 19:33:00,10.658,10.727,10.642,10.722,500000.0
2009-01-13 19:34:00,10.676,10.737,10.665,10.725,400000.0
2009-01-13 19:35:00,10.632,10.72,10.632,10.661,350000.0
2009-01-13 19:36:00,10.709,10.731,10.607,10.656,350000.0
2009-01-13 19:37:00,10.746,10.746,10.632,10.632,400000.0
2009-01-13 19:38:00,10.709,10.714,10.574,10.714,400000.0
2009-01-13 19:39:00,10.714,10.754,10.624,10.647,400000.0
2009-01-13 19:40:00,10.714,10.714,10.595,10.632,400000.0
2009-01-13 19:41:00,10.71,10.713,10.638,10.7,350000.0
2009-01-13 19:42:00,10.66,10.682,10.574,10.631,400000.0
2009-01-13 19:43:00,10.647,10.673,10.503,10.673,550000.0
2009-01-13 19:44:00,10.602,10.719,10.602,10.678,400000.0
2009-01-13 19:45:00,10.705,10.705,10.526,10.664,400000.0
2009-01-13 19:46:00,10.619,10.679,10.575,10.575,350000.0
2009-01-13 19:47:00,10.645,10.699,10.603,10.699,400000.0
2009-01-13 19:48:00,10.659,10.714,10.626,10.692,500000.0
2009-01-13 19:49:00,10.636,10.723,10.597,10.714,400000.0
2009-01-13 19:50:00,10.709,10.747,10.624,10.737,400000.0
2009-01-13 19:51:00,10.71,10.734,10.6,10.634,400000.0
2009-01-13 19:52:00,10.722,10.781,10.658,10.731,450000.0
2009-01-13 19:53:00,10.701,10.733,10.644,10.704,400000.0
2009-01-13 19:54:00,10.65,10.705,10.598,10.606,350000.0
2009-01-13 19:55:00,10.591,10.692,10.591,10.692,350000.0
2009-01-13 19:56:00,10.587,10.67,10.547,10.64,450000.0
2009-01-13 19:57:00,10.702,10.733,10.607,10.607,500000.0
2009-01-13 19:58:00,10.705,10.705,10.59,10.69,350000.0
2009-01-13 19:59:00,10.65,10.695,10.577,10.577,350000.0
2009-01-13 20:00:00,10.685,10.685,10.536,10.656,400000.0
2009-01-13 20:01:00,10.601,10.68,10.573,10.573,250000.0
2009-01-13 20:02:00,10.572,10.723,10.565,10.641,500000.0
2009-01-13 20:03:00,10.686,10.686,10.532,10.649,550000.0
2009-01-13 20:04:00,10.672,10.702,10.574,10.65,350000.0
2009-01-13 20:05:00,10.595,10.673,10.59,10.59,350000.0
2009-01-13 20:06:00,10.653,10.698,10.582,10.68,500000.0
2009-01-13 20:07:00,10.608,10.683,10.529,10.625,500000.0
2009-01-13 20:08:00,10.706,10.734,10.599,10.655,450000.0
2009-01-13 20:10:00,10.646,10.707,10.572,10.65,550000.0
2009-01-13 20:11:00,10.585,10.645,10.52,10.52,550000.0
2009-01-13 20:12:00,10.598,10.606,10.496,10.606,350000.0
2009-01-13 20:13:00,10.643,10.649,10.534,10.534,350000.0
2009-01-13 20:14:00,10.567,10.644,10.567,10.628,350000.0
2009-01-13 20:15:00,10.518,10.619,10.518,10.595,550000.0
2009-01-13 20:16:00,10.542,10.582,10.495,10.582,400000.0
2009-01-13 20:17:00,10.575,10.683,10.573,10.655,550000.0
2009-01-13 20:18:00,10.605,10.662,10.577,10.577,350000.0
2009-01-13 20:19:00,10.578,10.666,10.527,10.583,400000.0
2009-01-13 20:20:00,10.638,10.638,10.516,10.59,400000.0
2009-01-13 20:21:00,10.593,10.641,10.511,10.641,450000.0
2009-01-13 20:22:00,10.515,10.61,10.515,10.517,500000.0
2009-01-13 20:23:00,10.573,10.617,10.54,10.617,350000.0
2009-01-13 20:24:00,10.534,10.66,10.524,10.653,450000.0
2009-01-13 20:25:00,10.57,10.66,10.471,10.576,450000.0
2009-01-13 20:26:00,10.561,10.682,10.561,10.656,350000.0
2009-01-13 20:27:00,10.654,10.679,10.575,10.639,450000.0
2009-01-13 20:28:00,10.543,10.683,10.543,10.63,400000.0
2009-01-13 20:29:00,10.52,10.652,10.52,10.607,500000.0
2009-01-13 20:30:00,10.567,10.63,10.488,10.626,500000.0
2009-01-13 20:31:00,10.61,10.636,10.53,10.537,450000.0
2009-01-13 20:32:00,10.657,10.657,10.532,10.547,350000.0
2009-01-13 20:33:00,10.65,10.674,10.565,10.665,400000.0
2009-01-13 20:34:00,10.547,10.643,10.512,10.523,400000.0
2009-01-13 20:35:00,10.65,10.666,10.529,10.529,400000.0
2009-01-13 20:36:00,10.564,10.612,10.54,10.54,350000.0
2009-01-13 20:37:00,10.579,10.636,10.537,10.57,350000.0
2009-01-13 20:38:00,10.647,10.674,10.58,10.581,300000.0
2009-01-13 20:39:00,10.659,10.664,10.549,10.664,350000.0
2009-01-13 20:40:00,10.65,10.717,10.612,10.704,550000.0
2009-01-13 20:41:00,10.65,10.704,10.639,10.67,400000.0
2009-01-13 20:42:00,10.712,10.712,10.603,10.659,350000.0
2009-01-13 20:43:00,10.689,10.703,10.563,10.703,350000.0
2009-01-13 20:44:00,10.67,10.698,10.591,10.665,400000.0
2009-01-13 20:45:00,10.633,10.697,10.597,10.597,400000.0
2009-01-13 20:46:00,10.561,10.674,10.561,10.645,350000.0
2009-01-13 20:47:00,10.585,10.695,10.558,10.594,400000.0
2009-01-13 20:48:00,10.562,10.673,10.562,10.599,500000.0
2009-01-13 20:49:00,10.629,10.699,10.535,10.699,350000.0
2009-01-13 20:50:00,10.57,10.656,10.543,10.571,400000.0
2009-01-13 20:51:00,10.584,10.708,10.579,10.704,500000.0
2009-01-13 20:52:00,10.588,10.7,10.588,10.637,250000.0
2009-01-13 20:53:00,10.601,10.73,10.601,10.608,450000.0
2009-01-13 20:54:00,10.672,10.708,10.619,10.619,500000.0
2009-01-13 20:55:00,10.613,10.689,10.613,10.689,300000.0
2009-01-13 20:56:00,10.612,10.691,10.583,10.583,550000.0
2009-01-13 20:57:00,10.603,10.686,10.603,10.674,400000.0
2009-01-13 20:58:00,10.609,10.671,10.568,10.608,450000.0
2009-01-13 20:59:00,10.628,10.661,10.574,10.661,350000.0
2009-01-13 21:00:00,10.566,10.674,10.566,10.587,650000.0
2009-01-13 21:01:00,10.524,10.634,10.491,10.63,450000.0
2009-01-13 21:02:00,10.624,10.676,10.558,10.584,550000.0
2009-01-13 21:03:00,10.542,10.65,10.521,10.568,550000.0
2009-01-13 21:04:00,10.625,10.654,10.543,10.644,550000.0
2009-01-13 21:05:00,10.639,10.669,10.544,10.632,300000.0
2009-01-13 21:06:00,10.576,10.652,10.535,10.627,550000.0
2009-01-13 21:07:00,10.624,10.659,10.565,10.565,350000.0
2009-01-13 21:08:00,10.709,10.722,10.599,10.664,400000.0
2009-01-13 21:09:00,10.634,10.704,10.566,10.661,500000.0
2009-01-13 21:10:00,10.65,10.69,10.533,10.612,800000.0
2009-01-13 21:11:00,10.648,10.692,10.625,10.641,300000.0
2009-01-13 21:12:00,10.571,10.708,10.571,10.579,550000.0
2009-01-13 21:13:00,10.663,10.776,10.611,10.65,550000.0
2009-01-13 21:14:00,10.597,10.722,10.597,10.649,250000.0
2009-01-13 21:15:00,10.567,10.685,10.567,10.615,350000.0
2009-01-13 21:16:00,10.615,10.681,10.581,10.634,550000.0
2009-01-13 21:17:00,10.627,10.69,10.575,10.654,350000.0
2009-01-13 21:18:00,10.604,10.687,10.567,10.687,350000.0
2009-01-13 21:19:00,10.666,10.704,10.552,10.698,450000.0
2009-01-13 21:20:00,10.701,10.762,10.601,10.604,950000.0
2009-01-13 21:22:00,10.606,10.671,10.606,10.67,250000.0
2009-01-13 21:23:00,10.621,10.621,10.506,10.546,450000.0
2009-01-13 21:24:00,10.637,10.672,10.543,10.543,450000.0
2009-01-13 21:25:00,10.61,10.68,10.597,10.607,400000.0
2009-01-13 21:26:00,10.606,10.682,10.581,10.581,250000.0
2009-01-13 21:27:00,10.587,10.665,10.555,10.665,300000.0
2009-01-13 21:28:00,10.569,10.68,10.552,10.578,400000.0
2009-01-13 21:29:00,10.674,10.691,10.571,10.644,550000.0
2009-01-13 21:30:00,10.608,10.666,10.534,10.55,550000.0
2009-01-13 21:31:00,10.65,10.682,10.563,10.577,300000.0
2009-01-13 21:32:00,10.669,10.685,10.539,10.674,450000.0
2009-01-13 21:33:00,10.665,10.665,10.626,10.626,100000.0
2009-01-13 21:34:00,10.626,10.731,10.593,10.671,450000.0
2009-01-13 21:35:00,10.673,10.694,10.6,10.642,500000.0
2009-01-13 21:37:00,10.703,10.703,10.588,10.646,450000.0
2009-01-13 21:38:00,10.602,10.711,10.596,10.708,600000.0
2009-01-13 21:39:00,10.653,10.683,10.555,10.683,500000.0
2009-01-13 21:40:00,10.668,10.676,10.668,10.676,100000.0
2009-01-13 21:41:00,10.688,10.711,10.688,10.711,100000.0
2009-01-13 21:42:00,10.716,10.721,10.621,10.621,400000.0
2009-01-13 21:45:00,10.595,10.651,10.595,10.651,200000.0
2009-01-13 21:46:00,10.667,10.678,10.583,10.597,550000.0
2009-01-13 21:47:00,10.65,10.679,10.65,10.679,100000.0
2009-01-13 21:48:00,10.608,10.7,10.608,10.695,400000.0
2009-01-13 21:49:00,10.683,10.687,10.607,10.687,300000.0
2009-01-13 21:50:00,10.682,10.704,10.578,10.663,900000.0
2009-01-13 21:52:00,10.67,10.69,10.532,10.69,550000.0
2009-01-13 21:54:00,10.681,10.706,10.57,10.684,450000.0
2009-01-13 21:55:00,10.686,10.71,10.642,10.71,250000.0
2009-01-13 21:57:00,10.678,10.706,10.569,10.684,450000.0
2009-01-13 21:59:00,10.669,10.674,10.551,10.603,500000.0
2009-01-13 22:00:00,10.677,10.705,10.604,10.63,350000.0
2009-01-13 22:01:00,10.687,10.687,10.562,10.562,100000.0
2009-01-13 22:02:00,10.574,10.665,10.574,10.634,250000.0
2009-01-13 22:04:00,10.619,10.619,10.565,10.565,100000.0
2009-01-13 22:05:00,10.677,10.699,10.592,10.592,400000.0
2009-01-13 22:06:00,10.689,10.689,10.548,10.619,400000.0
2009-01-13 22:07:00,10.713,10.713,10.612,10.642,400000.0
2009-01-13 22:08:00,10.64,10.673,10.541,10.673,300000.0
2009-01-13 22:09:00,10.665,10.708,10.573,10.659,550000.0
2009-01-13 22:10:00,10.672,10.672,10.672,10.672,50000.0
2009-01-13 22:12:00,10.677,10.708,10.624,10.708,250000.0
2009-01-13 22:13:00,10.72,10.72,10.72,10.72,250000.0
2009-01-13 22:14:00,10.658,10.691,10.539,10.552,250000.0
2009-01-13 22:15:00,10.623,10.623,10.623,10.623,50000.0
2009-01-13 22:16:00,10.68,10.68,10.629,10.68,150000.0
2009-01-13 22:17:00,10.662,10.662,10.575,10.575,100000.0
2009-01-13 22:18:00,10.703,10.703,10.608,10.608,100000.0
2009-01-13 22:19:00,10.679,10.727,10.612,10.63,600000.0
2009-01-13 22:20:00,10.648,10.648,10.648,10.648,50000.0
2009-01-13 22:21:00,10.602,10.708,10.544,10.697,550000.0
2009-01-13 22:22:00,10.696,10.717,10.614,10.682,300000.0
2009-01-13 22:23:00,10.634,10.634,10.627,10.627,100000.0
2009-01-13 22:27:00,10.622,10.7,10.622,10.7,300000.0
2009-01-13 22:28:00,10.671,10.705,10.609,10.609,300000.0
2009-01-13 22:29:00,10.641,10.725,10.574,10.676,450000.0
2009-01-13 22:30:00,10.634,10.634,10.556,10.556,100000.0
2009-01-13 22:33:00,10.714,10.716,10.58,10.694,450000.0
2009-01-13 22:34:00,10.731,10.731,10.594,10.594,150000.0
2009-01-13 22:36:00,10.578,10.676,10.578,10.676,300000.0
2009-01-13 22:37:00,10.676,10.676,10.651,10.651,100000.0
2009-01-13 22:39:00,10.659,10.712,10.593,10.647,350000.0
2009-01-13 22:40:00,10.654,10.654,10.623,10.623,100000.0
2009-01-13 22:41:00,10.681,10.681,10.671,10.671,100000.0
2009-01-13 22:42:00,10.696,10.721,10.585,10.699,450000.0
2009-01-13 22:43:00,10.649,10.727,10.649,10.727,100000.0
2009-01-13 22:44:00,10.685,10.714,10.577,10.693,450000.0
2009-01-13 22:45:00,10.701,10.701,10.593,10.593,100000.0
2009-01-13 22:46:00,10.649,10.718,10.646,10.718,150000.0
2009-01-13 22:47:00,10.719,10.727,10.64,10.64,400000.0
2009-01-13 22:48:00,10.687,10.697,10.687,10.693,150000.0
2009-01-13 22:49:00,10.702,10.702,10.58,10.58,300000.0
2009-01-13 22:50:00,10.712,10.723,10.576,10.645,350000.0
2009-01-13 22:51:00,10.684,10.727,10.649,10.727,300000.0
2009-01-13 22:52:00,10.703,10.711,10.639,10.711,150000.0
2009-01-13 22:54:00,10.68,10.715,10.68,10.715,100000.0
2009-01-13 22:55:00,10.719,10.719,10.57,10.697,300000.0
2009-01-13 22:58:00,10.666,10.721,10.666,10.721,100000.0
2009-01-13 22:59:00,10.696,10.733,10.644,10.691,950000.0
2009-01-13 23:00:00,10.731,10.731,10.686,10.71,300000.0
2009-01-13 23:01:00,10.666,10.68,10.666,10.68,200000.0
2009-01-13 23:02:00,10.725,10.725,10.631,10.68,150000.0
2009-01-13 23:03:00,10.7,10.7,10.7,10.7,50000.0
2009-01-13 23:04:00,10.647,10.712,10.647,10.712,100000.0
2009-01-13 23:05:00,10.702,10.739,10.7,10.739,150000.0
2009-01-13 23:09:00,10.723,10.734,10.63,10.711,500000.0
2009-01-13 23:10:00,10.712,10.727,10.582,10.727,500000.0
2009-01-13 23:11:00,10.73,10.73,10.657,10.657,100000.0
2009-01-13 23:13:00,10.702,10.722,10.584,10.682,450000.0
2009-01-13 23:14:00,10.698,10.724,10.644,10.724,250000.0
2009-01-13 23:15:00,10.708,10.708,10.571,10.639,400000.0
2009-01-13 23:20:00,10.623,10.623,10.623,10.623,50000.0
2009-01-13 23:21:00,10.653,10.731,10.649,10.731,350000.0
2009-01-13 23:22:00,10.74,10.74,10.74,10.74,500000.0
2009-01-13 23:23:00,10.678,10.691,10.584,10.626,500000.0
2009-01-13 23:27:00,10.73,10.73,10.73,10.73,350000.0
2009-01-13 23:28:00,10.613,10.699,10.613,10.695,350000.0
2009-01-13 23:29:00,10.692,10.736,10.594,10.693,500000.0
2009-01-13 23:30:00,10.681,10.681,10.668,10.668,100000.0
2009-01-13 23:32:00,10.712,10.712,10.636,10.636,100000.0
2009-01-13 23:33:00,10.695,10.717,10.642,10.703,300000.0
2009-01-13 23:35:00,10.667,10.714,10.573,10.632,450000.0
2009-01-13 23:36:00,10.601,10.693,10.601,10.693,100000.0
2009-01-13 23:39:00,10.671,10.719,10.671,10.717,150000.0
2009-01-13 23:40:00,10.714,10.714,10.714,10.714,50000.0
2009-01-13 23:43:00,10.669,10.669,10.574,10.574,350000.0
2009-01-13 23:50:00,10.712,10.712,10.594,10.654,800000.0
2009-01-13 23:52:00,10.622,10.643,10.572,10.643,200000.0
2009-01-13 23:53:00,10.586,10.729,10.586,10.638,550000.0
2009-01-13 23:56:00,10.591,10.703,10.559,10.703,450000.0
2009-01-14 00:00:00,10.633,10.711,10.602,10.711,500000.0
2009-01-14 00:01:00,10.629,10.629,10.629,10.629,100000.0
2009-01-14 00:02:00,10.73,10.73,10.73,10.73,450000.0
2009-01-14 00:03:00,10.701,10.717,10.56,10.695,450000.0
2009-01-14 00:08:00,10.681,10.706,10.57,10.684,450000.0
2009-01-14 00:10:00,10.655,10.684,10.629,10.655,250000.0
2009-01-14 00:11:00,10.549,10.673,10.549,10.635,350000.0
2009-01-14 00:12:00,10.71,10.742,10.71,10.742,100000.0
2009-01-14 00:13:00,10.734,10.734,10.599,10.599,150000.0
2009-01-14 00:14:00,10.587,10.587,10.587,10.587,50000.0
2009-01-14 00:15:00,10.701,10.738,10.6,10.715,450000.0
2009-01-14 00:16:00,10.58,10.705,10.57,10.57,350000.0
2009-01-14 00:17:00,10.685,10.698,10.685,10.698,100000.0
2009-01-14 00:18:00,10.659,10.698,10.659,10.698,100000.0
2009-01-14 00:20:00,10.671,10.696,10.56,10.674,450000.0
2009-01-14 00:27:00,10.724,10.728,10.697,10.697,200000.0
2009-01-14 00:28:00,10.73,10.73,10.628,10.695,450000.0
2009-01-14 00:30:00,10.623,10.703,10.567,10.604,700000.0
2009-01-14 00:37:00,10.596,10.628,10.596,10.628,100000.0
2009-01-14 00:38:00,10.649,10.649,10.649,10.649,50000.0
2009-01-14 00:39:00,10.666,10.669,10.604,10.604,200000.0
2009-01-14 00:40:00,10.619,10.67,10.599,10.634,600000.0
2009-01-14 00:45:00,10.637,10.679,10.637,10.679,150000.0
2009-01-14 00:49:00,10.642,10.642,10.524,10.534,350000.0
2009-01-14 00:50:00,10.611,10.704,10.568,10.704,650000.0
2009-01-14 00:51:00,10.653,10.704,10.653,10.683,150000.0
2009-01-14 00:52:00,10.614,10.709,10.614,10.618,350000.0
2009-01-14 00:57:00,10.736,10.736,10.736,10.736,50000.0
2009-01-14 00:58:00,10.717,10.746,10.717,10.722,150000.0
2009-01-14 01:00:00,10.661,10.661,10.559,10.615,250000.0
2009-01-14 01:01:00,10.644,10.685,10.582,10.685,500000.0
2009-01-14 01:02:00,10.693,10.703,10.609,10.609,350000.0
2009-01-14 01:03:00,10.705,10.733,10.662,10.683,350000.0
2009-01-14 01:04:00,10.609,10.686,10.583,10.619,450000.0
2009-01-14 01:05:00,10.694,10.718,10.625,10.625,300000.0
2009-01-14 01:06:00,10.688,10.733,10.638,10.638,500000.0
2009-01-14 01:07:00,10.727,10.727,10.593,10.593,350000.0
2009-01-14 01:09:00,10.704,10.733,10.587,10.649,450000.0
2009-01-14 01:10:00,10.622,10.703,10.572,10.649,650000.0
2009-01-14 01:11:00,10.713,10.735,10.713,10.735,100000.0
2009-01-14 01:12:00,10.701,10.726,10.59,10.704,450000.0
2009-01-14 01:13:00,10.681,10.681,10.59,10.59,100000.0
2009-01-14 01:14:00,10.637,10.719,10.567,10.687,450000.0
2009-01-14 01:15:00,10.711,10.711,10.59,10.674,250000.0
2009-01-14 01:16:00,10.662,10.684,10.662,10.684,100000.0
2009-01-14 01:19:00,10.618,10.724,10.611,10.638,600000.0
2009-01-14 01:20:00,10.584,10.584,10.584,10.584,50000.0
2009-01-14 01:23:00,10.73,10.73,10.73,10.73,400000.0
2009-01-14 01:24:00,10.693,10.704,10.615,10.704,400000.0
2009-01-14 01:25:00,10.684,10.724,10.621,10.626,500000.0
2009-01-14 01:26:00,10.698,10.698,10.568,10.581,350000.0
2009-01-14 01:27:00,10.611,10.667,10.561,10.606,300000.0
2009-01-14 01:28:00,10.695,10.72,10.646,10.646,250000.0
2009-01-14 01:29:00,10.692,10.721,10.58,10.702,450000.0
2009-01-14 01:30:00,10.687,10.744,10.577,10.617,300000.0
2009-01-14 01:31:00,10.642,10.702,10.58,10.643,500000.0
2009-01-14 01:33:00,10.598,10.691,10.598,10.691,200000.0
2009-01-14 01:34:00,10.694,10.703,10.624,10.702,500000.0
2009-01-14 01:35:00,10.701,10.732,10.598,10.724,400000.0
2009-01-14 01:38:00,10.693,10.698,10.557,10.631,400000.0
2009-01-14 01:40:00,10.658,10.697,10.619,10.697,350000.0
2009-01-14 01:44:00,10.639,10.722,10.634,10.634,400000.0
2009-01-14 01:45:00,10.695,10.758,10.625,10.625,350000.0
2009-01-14 01:48:00,10.616,10.71,10.565,10.66,350000.0
2009-01-14 01:50:00,10.671,10.699,10.575,10.688,500000.0
2009-01-14 01:51:00,10.688,10.688,10.618,10.618,100000.0
2009-01-14 01:53:00,10.652,10.659,10.539,10.539,350000.0
2009-01-14 01:55:00,10.716,10.716,10.597,10.597,100000.0
2009-01-14 01:56:00,10.679,10.707,10.585,10.595,400000.0
2009-01-14 01:57:00,10.606,10.757,10.606,10.694,350000.0
2009-01-14 01:58:00,10.624,10.736,10.624,10.725,350000.0
2009-01-14 01:59:00,10.707,10.725,10.561,10.699,450000.0
2009-01-14 02:00:00,10.707,10.735,10.599,10.707,450000.0
2009-01-14 02:01:00,10.693,10.726,10.634,10.726,250000.0
2009-01-14 02:03:00,10.553,10.688,10.543,10.688,400000.0
2009-01-14 02:10:00,10.648,10.722,10.582,10.674,550000.0
2009-01-14 02:11:00,10.701,10.701,10.607,10.678,300000.0
2009-01-14 02:12:00,10.684,10.689,10.6,10.646,400000.0
2009-01-14 02:14:00,10.658,10.658,10.594,10.594,150000.0
2009-01-14 02:15:00,10.738,10.754,10.609,10.631,600000.0
2009-01-14 02:16:00,10.719,10.726,10.719,10.726,100000.0
2009-01-14 02:17:00,10.695,10.695,10.65,10.65,100000.0
2009-01-14 02:18:00,10.665,10.728,10.638,10.638,150000.0
2009-01-14 02:19:00,10.624,10.787,10.624,10.646,400000.0
2009-01-14 02:20:00,10.724,10.742,10.627,10.73,450000.0
2009-01-14 02:21:00,10.613,10.714,10.613,10.714,100000.0
2009-01-14 02:22:00,10.714,10.74,10.599,10.72,450000.0
2009-01-14 02:23:00,10.747,10.747,10.616,10.675,550000.0
2009-01-14 02:24:00,10.561,10.708,10.561,10.66,500000.0
2009-01-14 02:25:00,10.643,10.655,10.643,10.655,100000.0
2009-01-14 02:26:00,10.678,10.734,10.597,10.71,350000.0
2009-01-14 02:27:00,10.565,10.713,10.565,10.713,400000.0
2009-01-14 02:28:00,10.714,10.719,10.57,10.719,400000.0
2009-01-14 02:30:00,10.67,10.68,10.574,10.617,350000.0
2009-01-14 02:31:00,10.588,10.704,10.588,10.591,350000.0
2009-01-14 02:32:00,10.678,10.708,10.585,10.629,600000.0
2009-01-14 02:33:00,10.626,10.729,10.579,10.613,750000.0
2009-01-14 02:34:00,10.646,10.718,10.584,10.718,400000.0
2009-01-14 02:35:00,10.661,10.667,10.584,10.593,250000.0
2009-01-14 02:36:00,10.666,10.752,10.636,10.636,400000.0
2009-01-14 02:37:00,10.716,10.727,10.634,10.634,250000.0
2009-01-14 02:38:00,10.698,10.698,10.638,10.698,300000.0
2009-01-14 02:39:00,10.718,10.742,10.65,10.702,850000.0
2009-01-14 02:40:00,10.693,10.707,10.567,10.567,350000.0
2009-01-14 02:41:00,10.661,10.678,10.578,10.609,500000.0
2009-01-14 02:42:00,10.589,10.708,10.584,10.584,250000.0
2009-01-14 02:43:00,10.678,10.678,10.576,10.614,400000.0
2009-01-14 02:44:00,10.703,10.71,10.62,10.71,400000.0
2009-01-14 02:45:00,10.547,10.701,10.547,10.701,450000.0
2009-01-14 02:46:00,10.57,10.684,10.57,10.658,600000.0
2009-01-14 02:47:00,10.631,10.719,10.587,10.6,400000.0
2009-01-14 02:48:00,10.631,10.726,10.616,10.616,200000.0
2009-01-14 02:50:00,10.566,10.566,10.554,10.554,100000.0
2009-01-14 02:51:00,10.652,10.676,10.592,10.592,200000.0
2009-01-14 02:52:00,10.64,10.687,10.592,10.676,250000.0
2009-01-14 02:54:00,10.659,10.659,10.626,10.626,100000.0
2009-01-14 02:55:00,10.588,10.588,10.588,10.588,50000.0
2009-01-14 02:56:00,10.718,10.718,10.58,10.645,600000.0
2009-01-14 02:57:00,10.612,10.728,10.6,10.614,400000.0
2009-01-14 02:58:00,10.648,10.709,10.594,10.64,350000.0
2009-01-14 02:59:00,10.703,10.703,10.578,10.669,350000.0
2009-01-14 03:00:00,10.591,10.591,10.591,10.591,50000.0
2009-01-14 03:01:00,10.634,10.648,10.634,10.648,150000.0
2009-01-14 03:02:00,10.697,10.697,10.697,10.697,50000.0
2009-01-14 03:03:00,10.59,10.693,10.59,10.693,200000.0
2009-01-14 03:04:00,10.709,10.709,10.709,10.709,100000.0
2009-01-14 03:05:00,10.735,10.735,10.706,10.706,100000.0
2009-01-14 03:06:00,10.701,10.757,10.647,10.727,400000.0
2009-01-14 03:07:00,10.674,10.674,10.674,10.674,50000.0
2009-01-14 03:08:00,10.751,10.751,10.69,10.69,100000.0
2009-01-14 03:09:00,10.744,10.744,10.615,10.709,1150000.0
2009-01-14 03:10:00,10.654,10.712,10.62,10.671,400000.0
2009-01-14 03:11:00,10.657,10.677,10.657,10.676,150000.0
2009-01-14 03:12:00,10.71,10.711,10.71,10.711,100000.0
2009-01-14 03:13:00,10.667,10.74,10.631,10.675,350000.0
2009-01-14 03:14:00,10.659,10.732,10.612,10.732,350000.0
2009-01-14 03:15:00,10.721,10.721,10.622,10.709,200000.0
2009-01-14 03:16:00,10.71,10.71,10.614,10.652,200000.0
2009-01-14 03:17:00,10.669,10.761,10.664,10.754,350000.0
2009-01-14 03:18:00,10.644,10.644,10.644,10.644,50000.0
2009-01-14 03:19:00,10.606,10.716,10.568,10.641,1100000.0
2009-01-14 03:20:00,10.585,10.733,10.585,10.652,150000.0
2009-01-14 03:21:00,10.733,10.733,10.677,10.677,100000.0
2009-01-14 03:22:00,10.761,10.761,10.668,10.668,100000.0
2009-01-14 03:23:00,10.741,10.763,10.624,10.725,500000.0
2009-01-14 03:24:00,10.696,10.749,10.672,10.72,250000.0
2009-01-14 03:25:00,10.737,10.781,10.644,10.732,550000.0
2009-01-14 03:26:00,10.704,10.704,10.704,10.704,50000.0
2009-01-14 03:27:00,10.718,10.718,10.698,10.698,100000.0
2009-01-14 03:28:00,10.743,10.765,10.727,10.765,150000.0
2009-01-14 03:29:00,10.683,10.784,10.633,10.633,350000.0
2009-01-14 03:30:00,10.71,10.71,10.603,10.649,300000.0
2009-01-14 03:32:00,10.726,10.742,10.726,10.742,100000.0
2009-01-14 03:33:00,10.603,10.725,10.603,10.707,350000.0
2009-01-14 03:34:00,10.729,10.748,10.729,10.748,150000.0
2009-01-14 03:36:00,10.764,10.768,10.638,10.741,600000.0
2009-01-14 03:37:00,10.687,10.689,10.687,10.689,100000.0
2009-01-14 03:38:00,10.664,10.756,10.63,10.63,250000.0
2009-01-14 03:39:00,10.66,10.72,10.565,10.636,550000.0
2009-01-14 03:40:00,10.638,10.714,10.638,10.641,150000.0
2009-01-14 03:41:00,10.632,10.742,10.632,10.742,300000.0
2009-01-14 03:42:00,10.592,10.755,10.592,10.715,250000.0
2009-01-14 03:43:00,10.714,10.761,10.659,10.692,300000.0
2009-01-14 03:44:00,10.685,10.71,10.685,10.688,150000.0
2009-01-14 03:45:00,10.741,10.741,10.682,10.682,150000.0
2009-01-14 03:46:00,10.709,10.762,10.642,10.719,800000.0
2009-01-14 03:47:00,10.635,10.743,10.632,10.743,550000.0
2009-01-14 03:48:00,10.623,10.801,10.581,10.631,900000.0
2009-01-14 03:49:00,10.69,10.736,10.582,10.736,250000.0
2009-01-14 03:50:00,10.689,10.724,10.602,10.678,550000.0
2009-01-14 03:51:00,10.718,10.718,10.595,10.595,250000.0
2009-01-14 03:52:00,10.746,10.753,10.71,10.71,150000.0
2009-01-14 03:53:00,10.635,10.723,10.554,10.59,900000.0
2009-01-14 03:54:00,10.713,10.739,10.598,10.739,300000.0
2009-01-14 03:58:00,10.77,10.77,10.77,10.77,500000.0
2009-01-14 04:00:00,10.741,10.741,10.629,10.705,500000.0
2009-01-14 04:01:00,10.744,10.744,10.744,10.744,100000.0
2009-01-14 04:03:00,10.731,10.756,10.62,10.734,450000.0
2009-01-14 04:04:00,10.741,10.766,10.692,10.766,250000.0
2009-01-14 04:05:00,10.754,10.754,10.636,10.682,400000.0
2009-01-14 04:06:00,10.633,10.839,10.633,10.778,400000.0
2009-01-14 04:07:00,10.741,10.772,10.638,10.692,450000.0
2009-01-14 04:08:00,10.723,10.723,10.723,10.723,50000.0
2009-01-14 04:10:00,10.707,10.755,10.623,10.724,450000.0
2009-01-14 04:11:00,10.73,10.744,10.67,10.744,250000.0
2009-01-14 04:12:00,10.744,10.744,10.626,10.672,400000.0
2009-01-14 04:13:00,10.594,10.745,10.594,10.745,400000.0
2009-01-14 04:14:00,10.721,10.752,10.618,10.672,450000.0
2009-01-14 04:15:00,10.759,10.759,10.731,10.731,250000.0
2009-01-14 04:17:00,10.758,10.758,10.74,10.74,100000.0
2009-01-14 04:18:00,10.659,10.659,10.659,10.659,50000.0
2009-01-14 04:19:00,10.743,10.761,10.656,10.754,800000.0
2009-01-14 04:20:00,10.626,10.731,10.626,10.731,100000.0
2009-01-14 04:21:00,10.724,10.754,10.646,10.754,400000.0
2009-01-14 04:22:00,10.75,10.75,10.75,10.75,50000.0
2009-01-14 04:23:00,10.671,10.671,10.671,10.671,50000.0
2009-01-14 04:25:00,10.756,10.756,10.627,10.746,400000.0
2009-01-14 04:26:00,10.716,10.751,10.695,10.695,150000.0
2009-01-14 04:27:00,10.77,10.77,10.76,10.76,100000.0
2009-01-14 04:28:00,10.727,10.753,10.727,10.753,100000.0
2009-01-14 04:29:00,10.721,10.752,10.615,10.732,500000.0
2009-01-14 04:30:00,10.751,10.751,10.734,10.734,200000.0
2009-01-14 04:31:00,10.734,10.759,10.621,10.621,200000.0
2009-01-14 04:32:00,10.739,10.77,10.739,10.762,150000.0
2009-01-14 04:33:00,10.721,10.724,10.721,10.724,100000.0
2009-01-14 04:34:00,10.739,10.739,10.677,10.677,100000.0
2009-01-14 04:36:00,10.731,10.731,10.731,10.731,50000.0
2009-01-14 04:37:00,10.704,10.707,10.612,10.612,250000.0
2009-01-14 04:38:00,10.741,10.741,10.721,10.721,100000.0
2009-01-14 04:39:00,10.638,10.707,10.585,10.683,650000.0
2009-01-14 04:40:00,10.702,10.718,10.622,10.697,250000.0
2009-01-14 04:41:00,10.742,10.742,10.597,10.707,450000.0
2009-01-14 04:42:00,10.73,10.73,10.564,10.679,400000.0
2009-01-14 04:43:00,10.724,10.724,10.629,10.718,350000.0
2009-01-14 04:44:00,10.76,10.76,10.76,10.76,150000.0
2009-01-14 04:45:00,10.633,10.714,10.632,10.632,150000.0
2009-01-14 04:46:00,10.721,10.727,10.614,10.614,200000.0
2009-01-14 04:47:00,10.724,10.754,10.618,10.734,500000.0
2009-01-14 04:48:00,10.729,10.752,10.729,10.752,100000.0
2009-01-14 04:49:00,10.664,10.783,10.649,10.657,300000.0
2009-01-14 04:50:00,10.719,10.788,10.619,10.701,400000.0
2009-01-14 04:51:00,10.7,10.723,10.7,10.723,100000.0
2009-01-14 04:52:00,10.735,10.766,10.629,10.728,600000.0
2009-01-14 04:53:00,10.715,10.752,10.715,10.752,100000.0
2009-01-14 04:54:00,10.66,10.66,10.66,10.66,50000.0
2009-01-14 04:55:00,10.715,10.715,10.613,10.613,100000.0
2009-01-14 04:56:00,10.724,10.765,10.694,10.765,400000.0
2009-01-14 04:57:00,10.737,10.767,10.683,10.683,200000.0
2009-01-14 04:58:00,10.723,10.779,10.723,10.779,150000.0
2009-01-14 04:59:00,10.748,10.781,10.678,10.678,150000.0
2009-01-14 05:00:00,10.693,10.743,10.626,10.743,500000.0
2009-01-14 05:01:00,10.654,10.659,10.654,10.659,100000.0
2009-01-14 05:02:00,10.721,10.721,10.65,10.65,100000.0
2009-01-14 05:03:00,10.719,10.771,10.719,10.771,100000.0
2009-01-14 05:04:00,10.746,10.772,10.647,10.719,250000.0
2009-01-14 05:05:00,10.75,10.767,10.663,10.663,150000.0
2009-01-14 05:06:00,10.734,10.756,10.614,10.614,250000.0
2009-01-14 05:07:00,10.769,10.769,10.66,10.66,300000.0
2009-01-14 05:08:00,10.79,10.812,10.657,10.757,350000.0
2009-01-14 05:09:00,10.791,10.801,10.705,10.706,200000.0
2009-01-14 05:10:00,10.732,10.784,10.607,10.764,550000.0
2009-01-14 05:11:00,10.786,10.786,10.639,10.775,350000.0
2009-01-14 05:12:00,10.751,10.767,10.69,10.728,400000.0
2009-01-14 05:13:00,10.772,10.772,10.748,10.748,100000.0
2009-01-14 05:15:00,10.737,10.747,10.654,10.747,150000.0
2009-01-14 05:16:00,10.78,10.78,10.608,10.64,350000.0
2009-01-14 05:17:00,10.738,10.738,10.701,10.721,200000.0
2009-01-14 05:18:00,10.655,10.758,10.655,10.746,350000.0
2009-01-14 05:19:00,10.668,10.782,10.668,10.782,200000.0
2009-01-14 05:20:00,10.741,10.764,10.616,10.672,400000.0
2009-01-14 05:21:00,10.687,10.747,10.686,10.686,250000.0
2009-01-14 05:22:00,10.691,10.768,10.657,10.692,350000.0
2009-01-14 05:23:00,10.678,10.718,10.628,10.628,250000.0
2009-01-14 05:24:00,10.764,10.793,10.71,10.757,200000.0
2009-01-14 05:25:00,10.777,10.778,10.646,10.646,400000.0
2009-01-14 05:26:00,10.763,10.763,10.664,10.664,100000.0
2009-01-14 05:27:00,10.7,10.786,10.666,10.674,650000.0
2009-01-14 05:28:00,10.801,10.801,10.801,10.801,50000.0
2009-01-14 05:29:00,10.655,10.798,10.655,10.796,500000.0
2009-01-14 05:30:00,10.646,10.691,10.646,10.691,100000.0
2009-01-14 05:31:00,10.783,10.783,10.738,10.763,150000.0
2009-01-14 05:32:00,10.69,10.78,10.646,10.762,800000.0
2009-01-14 05:34:00,10.731,10.731,10.718,10.718,100000.0
2009-01-14 05:35:00,10.709,10.779,10.707,10.779,200000.0
2009-01-14 05:36:00,10.648,10.74,10.645,10.645,250000.0
2009-01-14 05:37:00,10.703,10.703,10.703,10.703,50000.0
2009-01-14 05:38:00,10.704,10.766,10.625,10.766,550000.0
2009-01-14 05:39:00,10.665,10.775,10.656,10.664,350000.0
2009-01-14 05:40:00,10.747,10.771,10.65,10.771,300000.0
2009-01-14 05:41:00,10.768,10.768,10.752,10.752,150000.0
2009-01-14 05:42:00,10.725,10.725,10.725,10.725,50000.0
2009-01-14 05:43:00,10.665,10.665,10.665,10.665,50000.0
2009-01-14 05:45:00,10.749,10.774,10.632,10.751,450000.0
2009-01-14 05:47:00,10.748,10.773,10.637,10.751,450000.0
2009-01-14 05:50:00,10.626,10.769,10.626,10.696,150000.0
2009-01-14 05:51:00,10.755,10.773,10.64,10.669,600000.0
2009-01-14 05:52:00,10.78,10.78,10.78,10.78,50000.0
2009-01-14 05:55:00,10.708,10.708,10.708,10.708,50000.0
2009-01-14 05:56:00,10.747,10.751,10.638,10.718,750000.0
2009-01-14 05:58:00,10.65,10.766,10.648,10.648,400000.0
2009-01-14 05:59:00,10.776,10.78,10.642,10.775,450000.0
2009-01-14 06:00:00,10.715,10.743,10.631,10.743,550000.0
2009-01-14 06:01:00,10.74,10.769,10.641,10.688,500000.0
2009-01-14 06:02:00,10.697,10.787,10.697,10.718,300000.0
2009-01-14 06:04:00,10.644,10.754,10.628,10.724,600000.0
2009-01-14 06:05:00,10.724,10.783,10.724,10.783,150000.0
2009-01-14 06:06:00,10.758,10.758,10.758,10.758,100000.0
2009-01-14 06:08:00,10.755,10.755,10.755,10.755,100000.0
2009-01-14 06:09:00,10.658,10.778,10.658,10.729,550000.0
2009-01-14 06:10:00,10.675,10.74,10.675,10.689,200000.0
2009-01-14 06:12:00,10.778,10.778,10.778,10.778,50000.0
2009-01-14 06:13:00,10.763,10.763,10.747,10.754,150000.0
2009-01-14 06:14:00,10.767,10.767,10.767,10.767,50000.0
2009-01-14 06:15:00,10.718,10.754,10.616,10.754,250000.0
2009-01-14 06:16:00,10.766,10.766,10.596,10.663,600000.0
2009-01-14 06:17:00,10.742,10.756,10.729,10.729,350000.0
2009-01-14 06:18:00,10.758,10.776,10.758,10.776,100000.0
2009-01-14 06:20:00,10.647,10.784,10.647,10.751,400000.0
2009-01-14 06:21:00,10.767,10.771,10.637,10.722,500000.0
2009-01-14 06:23:00,10.761,10.786,10.65,10.764,450000.0
2009-01-14 06:25:00,10.764,10.764,10.626,10.76,350000.0
2009-01-14 06:28:00,10.708,10.79,10.656,10.79,200000.0
2009-01-14 06:29:00,10.726,10.791,10.665,10.714,450000.0
2009-01-14 06:30:00,10.766,10.766,10.616,10.616,250000.0
2009-01-14 06:31:00,10.682,10.77,10.604,10.62,550000.0
2009-01-14 06:32:00,10.786,10.786,10.624,10.624,350000.0
2009-01-14 06:33:00,10.693,10.693,10.693,10.693,50000.0
2009-01-14 06:34:00,10.698,10.774,10.698,10.774,300000.0
2009-01-14 06:35:00,10.752,10.821,10.659,10.787,450000.0
2009-01-14 06:36:00,10.683,10.683,10.673,10.673,100000.0
2009-01-14 06:37:00,10.634,10.754,10.634,10.754,100000.0
2009-01-14 06:38:00,10.779,10.781,10.698,10.781,500000.0
2009-01-14 06:39:00,10.744,10.773,10.643,10.773,400000.0
2009-01-14 06:40:00,10.679,10.767,10.628,10.731,550000.0
2009-01-14 06:41:00,10.715,10.722,10.628,10.705,200000.0
2009-01-14 06:42:00,10.711,10.711,10.684,10.684,100000.0
2009-01-14 06:43:00,10.728,10.728,10.666,10.666,100000.0
2009-01-14 06:44:00,10.772,10.785,10.663,10.705,300000.0
2009-01-14 06:45:00,10.65,10.722,10.587,10.598,400000.0
2009-01-14 06:46:00,10.727,10.757,10.624,10.624,150000.0
2009-01-14 06:47:00,10.672,10.773,10.649,10.649,400000.0
2009-01-14 06:48:00,10.722,10.776,10.705,10.738,400000.0
2009-01-14 06:49:00,10.663,10.765,10.663,10.763,350000.0
2009-01-14 06:50:00,10.786,10.786,10.627,10.743,350000.0
2009-01-14 06:51:00,10.718,10.718,10.68,10.68,250000.0
2009-01-14 06:52:00,10.704,10.718,10.643,10.718,350000.0
2009-01-14 06:53:00,10.76,10.76,10.76,10.76,50000.0
2009-01-14 06:54:00,10.766,10.766,10.766,10.766,50000.0
2009-01-14 06:55:00,10.687,10.788,10.658,10.658,350000.0
2009-01-14 06:56:00,10.72,10.777,10.663,10.704,350000.0
2009-01-14 06:57:00,10.738,10.773,10.677,10.734,350000.0
2009-01-14 06:58:00,10.658,10.758,10.658,10.692,350000.0
2009-01-14 06:59:00,10.698,10.782,10.649,10.681,400000.0
2009-01-14 07:00:00,10.686,10.766,10.686,10.766,100000.0
2009-01-14 07:01:00,10.751,10.776,10.64,10.754,450000.0
2009-01-14 07:03:00,10.778,10.78,10.674,10.78,550000.0
2009-01-14 07:04:00,10.735,10.735,10.735,10.735,50000.0
2009-01-14 07:05:00,10.773,10.773,10.715,10.723,500000.0
2009-01-14 07:06:00,10.788,10.794,10.743,10.788,350000.0
2009-01-14 07:07:00,10.771,10.771,10.734,10.767,200000.0
2009-01-14 07:08:00,10.663,10.766,10.663,10.747,300000.0
2009-01-14 07:10:00,10.735,10.774,10.635,10.766,450000.0
2009-01-14 07:11:00,10.73,10.776,10.686,10.776,250000.0
2009-01-14 07:12:00,10.785,10.785,10.67,10.714,400000.0
2009-01-14 07:13:00,10.636,10.793,10.632,10.793,400000.0
2009-01-14 07:14:00,10.75,10.779,10.648,10.7,450000.0
2009-01-14 07:16:00,10.716,10.756,10.688,10.691,200000.0
2009-01-14 07:17:00,10.773,10.793,10.709,10.793,550000.0
2009-01-14 07:18:00,10.697,10.77,10.636,10.7,500000.0
2009-01-14 07:19:00,10.69,10.69,10.683,10.683,100000.0
2009-01-14 07:20:00,10.64,10.719,10.64,10.665,350000.0
2009-01-14 07:22:00,10.758,10.758,10.6,10.639,550000.0
2009-01-14 07:23:00,10.695,10.761,10.65,10.745,450000.0
2009-01-14 07:24:00,10.783,10.783,10.684,10.75,200000.0
2009-01-14 07:25:00,10.78,10.78,10.78,10.78,100000.0
2009-01-14 07:27:00,10.691,10.691,10.691,10.691,100000.0
2009-01-14 07:28:00,10.79,10.79,10.72,10.72,100000.0
2009-01-14 07:29:00,10.721,10.775,10.644,10.775,750000.0
2009-01-14 07:30:00,10.736,10.767,10.671,10.719,500000.0
2009-01-14 07:31:00,10.688,10.769,10.662,10.662,350000.0
2009-01-14 07:32:00,10.742,10.772,10.742,10.772,100000.0
2009-01-14 07:33:00,10.659,10.747,10.633,10.747,400000.0
2009-01-14 07:34:00,10.776,10.776,10.772,10.772,100000.0
2009-01-14 07:35:00,10.781,10.781,10.658,10.707,350000.0
2009-01-14 07:36:00,10.67,10.757,10.655,10.757,350000.0
2009-01-14 07:37:00,10.73,10.765,10.655,10.765,550000.0
2009-01-14 07:38:00,10.661,10.752,10.642,10.642,350000.0
2009-01-14 07:39:00,10.786,10.805,10.672,10.745,400000.0
2009-01-14 07:40:00,10.706,10.757,10.706,10.757,100000.0
2009-01-14 07:41:00,10.748,10.766,10.633,10.755,500000.0
2009-01-14 07:42:00,10.62,10.769,10.62,10.728,350000.0
2009-01-14 07:43:00,10.749,10.749,10.612,10.713,400000.0
2009-01-14 07:44:00,10.688,10.753,10.663,10.741,250000.0
2009-01-14 07:45:00,10.66,10.762,10.609,10.753,1000000.0
2009-01-14 07:46:00,10.659,10.771,10.659,10.746,350000.0
2009-01-14 07:47:00,10.78,10.78,10.78,10.78,800000.0
2009-01-14 07:48:00,10.754,10.754,10.614,10.682,800000.0
2009-01-14 07:49:00,10.645,10.755,10.645,10.745,450000.0
2009-01-14 07:50:00,10.728,10.782,10.66,10.677,900000.0
2009-01-14 07:51:00,10.727,10.751,10.65,10.65,350000.0
2009-01-14 07:52:00,10.763,10.763,10.669,10.755,350000.0
2009-01-14 07:53:00,10.671,10.749,10.646,10.733,550000.0
2009-01-14 07:54:00,10.765,10.765,10.74,10.74,100000.0
2009-01-14 07:55:00,10.672,10.791,10.672,10.761,450000.0
2009-01-14 07:56:00,10.736,10.756,10.602,10.668,800000.0
2009-01-14 07:57:00,10.721,10.745,10.661,10.745,400000.0
2009-01-14 07:58:00,10.743,10.764,10.635,10.764,850000.0
2009-01-14 07:59:00,10.764,10.764,10.668,10.671,350000.0
2009-01-14 08:00:00,10.769,10.782,10.67,10.755,550000.0
2009-01-14 08:01:00,10.777,10.78,10.679,10.767,350000.0
2009-01-14 08:02:00,10.657,10.776,10.657,10.776,450000.0
2009-01-14 08:03:00,10.658,10.74,10.658,10.74,100000.0
2009-01-14 08:04:00,10.71,10.743,10.666,10.667,400000.0
2009-01-14 08:05:00,10.651,10.738,10.651,10.735,400000.0
2009-01-14 08:06:00,10.777,10.794,10.675,10.731,400000.0
2009-01-14 08:07:00,10.767,10.772,10.634,10.772,500000.0
2009-01-14 08:08:00,10.729,10.773,10.651,10.677,450000.0
2009-01-14 08:09:00,10.717,10.761,10.633,10.701,250000.0
2009-01-14 08:10:00,10.671,10.756,10.639,10.756,350000.0
2009-01-14 08:11:00,10.732,10.732,10.612,10.674,400000.0
2009-01-14 08:12:00,10.655,10.748,10.647,10.743,400000.0
2009-01-14 08:13:00,10.651,10.751,10.598,10.751,550000.0
2009-01-14 08:14:00,10.643,10.788,10.643,10.787,500000.0
2009-01-14 08:15:00,10.779,10.828,10.652,10.776,550000.0
2009-01-14 08:16:00,10.669,10.786,10.621,10.621,500000.0
2009-01-14 08:17:00,10.629,10.776,10.629,10.743,500000.0
2009-01-14 08:18:00,10.66,10.778,10.66,10.708,450000.0
2009-01-14 08:20:00,10.711,10.76,10.656,10.69,350000.0
2009-01-14 08:21:00,10.7,10.76,10.632,10.76,450000.0
2009-01-14 08:22:00,10.761,10.766,10.668,10.668,500000.0
2009-01-14 08:23:00,10.741,10.741,10.631,10.676,250000.0
2009-01-14 08:24:00,10.657,10.718,10.657,10.671,350000.0
2009-01-14 08:25:00,10.657,10.803,10.657,10.715,650000.0
2009-01-14 08:26:00,10.668,10.668,10.668,10.668,50000.0
2009-01-14 08:27:00,10.78,10.78,10.78,10.78,500000.0
2009-01-14 08:28:00,10.761,10.761,10.653,10.752,500000.0
2009-01-14 08:29:00,10.766,10.778,10.668,10.668,400000.0
2009-01-14 08:30:00,10.608,10.765,10.608,10.719,350000.0
2009-01-14 08:31:00,10.636,10.754,10.615,10.633,550000.0
2009-01-14 08:32:00,10.632,10.762,10.632,10.762,300000.0
2009-01-14 08:33:00,10.749,10.749,10.614,10.631,350000.0
2009-01-14 08:34:00,10.756,10.769,10.622,10.769,400000.0
2009-01-14 08:35:00,10.732,10.732,10.569,10.672,550000.0
2009-01-14 08:36:00,10.639,10.728,10.601,10.719,450000.0
2009-01-14 08:37:00,10.73,10.753,10.635,10.747,450000.0
2009-01-14 08:38:00,10.731,10.766,10.621,10.725,400000.0
2009-01-14 08:39:00,10.665,10.738,10.636,10.661,550000.0
2009-01-14 08:40:00,10.726,10.757,10.657,10.7,350000.0
2009-01-14 08:41:00,10.696,10.781,10.654,10.781,350000.0
2009-01-14 08:42:00,10.698,10.724,10.612,10.715,400000.0
2009-01-14 08:43:00,10.716,10.728,10.64,10.728,250000.0
2009-01-14 08:44:00,10.652,10.747,10.62,10.684,550000.0
2009-01-14 08:45:00,10.653,10.768,10.653,10.746,400000.0
2009-01-14 08:46:00,10.722,10.78,10.65,10.686,600000.0
2009-01-14 08:47:00,10.715,10.744,10.599,10.711,500000.0
2009-01-14 08:48:00,10.77,10.77,10.77,10.77,450000.0
2009-01-14 08:49:00,10.675,10.748,10.619,10.72,450000.0
2009-01-14 08:50:00,10.703,10.76,10.622,10.727,500000.0
2009-01-14 08:52:00,10.719,10.759,10.648,10.677,350000.0
2009-01-14 08:53:00,10.703,10.797,10.677,10.772,500000.0
2009-01-14 08:54:00,10.79,10.814,10.691,10.709,350000.0
2009-01-14 08:55:00,10.645,10.788,10.645,10.677,450000.0
2009-01-14 08:56:00,10.66,10.815,10.649,10.649,550000.0
2009-01-14 08:57:00,10.765,10.765,10.626,10.626,400000.0
2009-01-14 08:58:00,10.76,10.771,10.628,10.767,450000.0
2009-01-14 08:59:00,10.755,10.755,10.677,10.685,350000.0
2009-01-14 09:00:00,10.702,10.781,10.681,10.726,600000.0
2009-01-14 09:01:00,10.733,10.803,10.699,10.724,400000.0
2009-01-14 09:02:00,10.708,10.736,10.626,10.626,500000.0
2009-01-14 09:03:00,10.653,10.755,10.617,10.755,550000.0
2009-01-14 09:04:00,10.739,10.749,10.648,10.682,350000.0
2009-01-14 09:05:00,10.626,10.744,10.606,10.606,350000.0
2009-01-14 09:06:00,10.609,10.79,10.609,10.79,550000.0
2009-01-14 09:07:00,10.747,10.747,10.671,10.694,250000.0
2009-01-14 09:08:00,10.8,10.8,10.648,10.785,550000.0
2009-01-14 09:09:00,10.74,10.8,10.611,10.8,950000.0
2009-01-14 09:10:00,10.724,10.809,10.645,10.727,450000.0
2009-01-14 09:11:00,10.766,10.813,10.658,10.813,500000.0
2009-01-14 09:12:00,10.782,10.823,10.67,10.823,450000.0
2009-01-14 09:13:00,10.786,10.797,10.683,10.753,400000.0
2009-01-14 09:14:00,10.754,10.814,10.671,10.814,350000.0
2009-01-14 09:15:00,10.804,10.822,10.712,10.712,400000.0
2009-01-14 09:16:00,10.806,10.806,10.662,10.667,450000.0
2009-01-14 09:17:00,10.703,10.788,10.668,10.788,400000.0
2009-01-14 09:18:00,10.676,10.793,10.652,10.652,400000.0
2009-01-14 09:19:00,10.694,10.821,10.655,10.762,600000.0
2009-01-14 09:20:00,10.714,10.765,10.668,10.745,250000.0
2009-01-14 09:21:00,10.773,10.773,10.668,10.742,400000.0
2009-01-14 09:22:00,10.763,10.799,10.683,10.756,600000.0
2009-01-14 09:23:00,10.749,10.772,10.653,10.694,600000.0
2009-01-14 09:24:00,10.739,10.764,10.635,10.764,550000.0
2009-01-14 09:25:00,10.652,10.78,10.652,10.738,550000.0
2009-01-14 09:26:00,10.717,10.792,10.697,10.792,250000.0
2009-01-14 09:27:00,10.697,10.766,10.683,10.76,350000.0
2009-01-14 09:28:00,10.763,10.815,10.719,10.793,450000.0
2009-01-14 09:29:00,10.766,10.766,10.63,10.756,400000.0
2009-01-14 09:30:00,10.71,10.789,10.691,10.708,700000.0
2009-01-14 09:31:00,10.677,10.763,10.635,10.639,450000.0
2009-01-14 09:32:00,10.683,10.771,10.683,10.72,350000.0
2009-01-14 09:33:00,10.763,10.813,10.697,10.76,400000.0
2009-01-14 09:34:00,10.687,10.779,10.628,10.628,350000.0
2009-01-14 09:35:00,10.674,10.805,10.674,10.767,550000.0
2009-01-14 09:36:00,10.661,10.831,10.661,10.801,400000.0
2009-01-14 09:37:00,10.785,10.797,10.683,10.786,450000.0
2009-01-14 09:38:00,10.705,10.797,10.705,10.794,300000.0
2009-01-14 09:40:00,10.746,10.798,10.66,10.66,400000.0
2009-01-14 09:42:00,10.68,10.795,10.68,10.684,350000.0
2009-01-14 09:43:00,10.763,10.803,10.681,10.752,450000.0
2009-01-14 09:44:00,10.748,10.779,10.711,10.74,600000.0
2009-01-14 09:45:00,10.773,10.786,10.653,10.758,650000.0
2009-01-14 09:46:00,10.744,10.795,10.694,10.714,350000.0
2009-01-14 09:47:00,10.739,10.801,10.697,10.723,400000.0
2009-01-14 09:48:00,10.85,10.861,10.724,10.796,650000.0
2009-01-14 09:49:00,10.808,10.843,10.77,10.77,350000.0
2009-01-14 09:50:00,10.803,10.861,10.742,10.861,450000.0
2009-01-14 09:51:00,10.784,10.846,10.703,10.846,550000.0
2009-01-14 09:52:00,10.769,10.881,10.764,10.858,350000.0
2009-01-14 09:53:00,10.829,10.855,10.726,10.793,500000.0
2009-01-14 09:54:00,10.808,10.842,10.71,10.763,450000.0
2009-01-14 09:55:00,10.759,10.845,10.729,10.756,350000.0
2009-01-14 09:56:00,10.7,10.845,10.7,10.704,550000.0
2009-01-14 09:57:00,10.741,10.842,10.694,10.813,750000.0
2009-01-14 09:58:00,10.812,10.826,10.718,10.784,350000.0
2009-01-14 09:59:00,10.84,10.858,10.735,10.781,650000.0
2009-01-14 10:00:00,10.74,10.867,10.74,10.79,600000.0
2009-01-14 10:01:00,10.836,10.836,10.718,10.718,350000.0
2009-01-14 10:02:00,10.855,10.855,10.708,10.785,400000.0
2009-01-14 10:03:00,10.828,10.828,10.681,10.681,350000.0
2009-01-14 10:04:00,10.784,10.84,10.701,10.84,400000.0
2009-01-14 10:05:00,10.796,10.84,10.726,10.811,450000.0
2009-01-14 10:06:00,10.715,10.859,10.715,10.741,700000.0
2009-01-14 10:07:00,10.805,10.848,10.733,10.848,350000.0
2009-01-14 10:08:00,10.849,10.849,10.706,10.729,500000.0
2009-01-14 10:09:00,10.78,10.893,10.762,10.838,600000.0
2009-01-14 10:10:00,10.719,10.819,10.683,10.794,600000.0
2009-01-14 10:11:00,10.754,10.8,10.708,10.741,400000.0
2009-01-14 10:12:00,10.756,10.853,10.715,10.839,500000.0
2009-01-14 10:13:00,10.742,10.828,10.659,10.828,750000.0
2009-01-14 10:14:00,10.728,10.835,10.728,10.835,400000.0
2009-01-14 10:15:00,10.706,10.805,10.706,10.799,350000.0
2009-01-14 10:16:00,10.837,10.837,10.685,10.831,500000.0
2009-01-14 10:17:00,10.764,10.872,10.751,10.778,350000.0
2009-01-14 10:18:00,10.729,10.826,10.686,10.799,550000.0
2009-01-14 10:20:00,10.74,10.808,10.72,10.72,550000.0
2009-01-14 10:21:00,10.705,10.822,10.705,10.793,650000.0
2009-01-14 10:22:00,10.796,10.829,10.709,10.806,400000.0
2009-01-14 10:23:00,10.818,10.843,10.721,10.721,550000.0
2009-01-14 10:24:00,10.737,10.854,10.689,10.689,450000.0
2009-01-14 10:25:00,10.771,10.803,10.734,10.803,450000.0
2009-01-14 10:26:00,10.781,10.846,10.728,10.728,350000.0
2009-01-14 10:27:00,10.766,10.78,10.666,10.666,400000.0
2009-01-14 10:28:00,10.755,10.826,10.701,10.753,350000.0
2009-01-14 10:29:00,10.793,10.838,10.701,10.808,500000.0
2009-01-14 10:30:00,10.749,10.795,10.713,10.713,350000.0
2009-01-14 10:31:00,10.85,10.85,10.85,10.85,400000.0
2009-01-14 10:32:00,10.823,10.837,10.697,10.734,400000.0
2009-01-14 10:33:00,10.796,10.798,10.671,10.789,550000.0
2009-01-14 10:34:00,10.81,10.81,10.643,10.725,700000.0
2009-01-14 10:35:00,10.8,10.802,10.689,10.8,350000.0
2009-01-14 10:36:00,10.688,10.81,10.679,10.792,450000.0
2009-01-14 10:37:00,10.753,10.799,10.652,10.727,550000.0
2009-01-14 10:38:00,10.633,10.774,10.633,10.678,400000.0
2009-01-14 10:39:00,10.775,10.799,10.705,10.705,550000.0
2009-01-14 10:40:00,10.659,10.755,10.616,10.66,400000.0
2009-01-14 10:41:00,10.718,10.718,10.584,10.697,350000.0
2009-01-14 10:42:00,10.743,10.762,10.622,10.626,500000.0
2009-01-14 10:43:00,10.725,10.751,10.634,10.724,550000.0
2009-01-14 10:44:00,10.65,10.763,10.65,10.724,550000.0
2009-01-14 10:45:00,10.624,10.756,10.624,10.717,350000.0
2009-01-14 10:46:00,10.633,10.779,10.633,10.674,550000.0
2009-01-14 10:47:00,10.711,10.75,10.616,10.75,450000.0
2009-01-14 10:48:00,10.734,10.757,10.674,10.736,450000.0
2009-01-14 10:49:00,10.703,10.761,10.626,10.761,500000.0
2009-01-14 10:50:00,10.716,10.781,10.684,10.685,450000.0
2009-01-14 10:51:00,10.674,10.777,10.674,10.753,400000.0
2009-01-14 10:52:00,10.735,10.735,10.624,10.633,350000.0
2009-01-14 10:53:00,10.76,10.76,10.64,10.725,450000.0
2009-01-14 10:54:00,10.734,10.734,10.621,10.655,550000.0
2009-01-14 10:55:00,10.742,10.796,10.71,10.71,400000.0
2009-01-14 10:56:00,10.73,10.786,10.713,10.786,450000.0
2009-01-14 10:57:00,10.624,10.76,10.617,10.726,350000.0
2009-01-14 10:58:00,10.784,10.784,10.654,10.7,350000.0
2009-01-14 10:59:00,10.749,10.756,10.6,10.6,450000.0
2009-01-14 11:00:00,10.676,10.745,10.604,10.663,350000.0
2009-01-14 11:01:00,10.677,10.743,10.62,10.712,500000.0
2009-01-14 11:02:00,10.66,10.728,10.592,10.698,350000.0
2009-01-14 11:03:00,10.67,10.77,10.657,10.768,550000.0
2009-01-14 11:04:00,10.743,10.743,10.645,10.727,600000.0
2009-01-14 11:05:00,10.65,10.796,10.65,10.781,550000.0
2009-01-14 11:06:00,10.772,10.772,10.637,10.767,500000.0
2009-01-14 11:07:00,10.668,10.774,10.639,10.684,450000.0
2009-01-14 11:08:00,10.699,10.735,10.626,10.687,400000.0
2009-01-14 11:09:00,10.772,10.772,10.661,10.757,500000.0
2009-01-14 11:10:00,10.652,10.763,10.629,10.629,400000.0
2009-01-14 11:11:00,10.751,10.778,10.651,10.749,350000.0
2009-01-14 11:12:00,10.706,10.746,10.623,10.746,450000.0
2009-01-14 11:13:00,10.667,10.769,10.619,10.769,400000.0
2009-01-14 11:14:00,10.664,10.797,10.664,10.724,550000.0
2009-01-14 11:15:00,10.662,10.768,10.633,10.633,350000.0
2009-01-14 11:16:00,10.664,10.779,10.642,10.648,350000.0
2009-01-14 11:17:00,10.737,10.743,10.672,10.681,550000.0
2009-01-14 11:18:00,10.71,10.774,10.643,10.774,400000.0
2009-01-14 11:19:00,10.656,10.758,10.584,10.758,550000.0
2009-01-14 11:20:00,10.613,10.743,10.613,10.743,400000.0
2009-01-14 11:21:00,10.679,10.754,10.645,10.754,550000.0
2009-01-14 11:22:00,10.679,10.75,10.65,10.65,350000.0
2009-01-14 11:23:00,10.675,10.781,10.617,10.652,500000.0
2009-01-14 11:24:00,10.68,10.792,10.68,10.68,450000.0
2009-01-14 11:25:00,10.684,10.774,10.65,10.774,400000.0
2009-01-14 11:26:00,10.678,10.77,10.616,10.77,400000.0
2009-01-14 11:27:00,10.663,10.788,10.663,10.779,500000.0
2009-01-14 11:28:00,10.632,10.713,10.602,10.713,350000.0
2009-01-14 11:29:00,10.732,10.744,10.633,10.646,550000.0
2009-01-14 11:30:00,10.634,10.751,10.634,10.684,450000.0
2009-01-14 11:31:00,10.674,10.758,10.65,10.68,450000.0
2009-01-14 11:32:00,10.631,10.747,10.62,10.645,400000.0
2009-01-14 11:33:00,10.659,10.743,10.658,10.662,500000.0
2009-01-14 11:34:00,10.678,10.719,10.599,10.702,500000.0
2009-01-14 11:35:00,10.621,10.725,10.621,10.651,350000.0
2009-01-14 11:36:00,10.699,10.738,10.588,10.588,550000.0
2009-01-14 11:37:00,10.684,10.749,10.642,10.705,350000.0
2009-01-14 11:38:00,10.657,10.793,10.619,10.633,500000.0
2009-01-14 11:39:00,10.675,10.725,10.604,10.605,400000.0
2009-01-14 11:40:00,10.658,10.748,10.655,10.706,550000.0
2009-01-14 11:41:00,10.677,10.77,10.656,10.728,350000.0
2009-01-14 11:42:00,10.717,10.755,10.616,10.616,500000.0
2009-01-14 11:43:00,10.661,10.773,10.636,10.773,450000.0
2009-01-14 11:44:00,10.646,10.761,10.646,10.691,500000.0
2009-01-14 11:45:00,10.748,10.755,10.65,10.668,400000.0
2009-01-14 11:47:00,10.729,10.759,10.625,10.701,400000.0
2009-01-14 11:48:00,10.766,10.773,10.644,10.692,350000.0
2009-01-14 11:49:00,10.73,10.766,10.646,10.685,350000.0
2009-01-14 11:50:00,10.675,10.746,10.625,10.746,350000.0
2009-01-14 11:51:00,10.672,10.761,10.628,10.67,550000.0
2009-01-14 11:52:00,10.6,10.737,10.6,10.732,500000.0
2009-01-14 11:53:00,10.736,10.781,10.643,10.773,500000.0
2009-01-14 11:54:00,10.754,10.754,10.582,10.637,400000.0
2009-01-14 11:55:00,10.712,10.782,10.657,10.782,350000.0
2009-01-14 11:56:00,10.759,10.818,10.666,10.687,500000.0
2009-01-14 11:57:00,10.724,10.787,10.686,10.766,550000.0
2009-01-14 11:58:00,10.642,10.762,10.617,10.762,350000.0
2009-01-14 11:59:00,10.659,10.777,10.659,10.662,350000.0
2009-01-14 12:00:00,10.741,10.773,10.637,10.773,550000.0
2009-01-14 12:01:00,10.682,10.722,10.574,10.608,750000.0
2009-01-14 12:02:00,10.737,10.739,10.673,10.69,350000.0
2009-01-14 12:03:00,10.666,10.732,10.645,10.687,550000.0
2009-01-14 12:04:00,10.685,10.739,10.646,10.686,400000.0
2009-01-14 12:05:00,10.755,10.761,10.652,10.652,350000.0
2009-01-14 12:06:00,10.639,10.749,10.639,10.675,450000.0
2009-01-14 12:07:00,10.664,10.755,10.606,10.742,450000.0
2009-01-14 12:08:00,10.777,10.777,10.664,10.776,450000.0
2009-01-14 12:09:00,10.695,10.791,10.688,10.742,500000.0
2009-01-14 12:10:00,10.722,10.769,10.665,10.718,400000.0
2009-01-14 12:11:00,10.693,10.797,10.68,10.686,550000.0
2009-01-14 12:12:00,10.626,10.761,10.626,10.654,350000.0
2009-01-14 12:14:00,10.703,10.763,10.627,10.763,350000.0
2009-01-14 12:15:00,10.687,10.759,10.687,10.687,400000.0
2009-01-14 12:16:00,10.644,10.745,10.638,10.638,350000.0
2009-01-14 12:17:00,10.647,10.765,10.647,10.74,400000.0
2009-01-14 12:19:00,10.707,10.807,10.68,10.704,500000.0
2009-01-14 12:20:00,10.617,10.736,10.617,10.627,550000.0
2009-01-14 12:22:00,10.729,10.793,10.666,10.745,550000.0
2009-01-14 12:23:00,10.715,10.728,10.688,10.728,150000.0
2009-01-14 12:27:00,10.709,10.744,10.615,10.721,350000.0
2009-01-14 12:28:00,10.652,10.758,10.648,10.648,550000.0
2009-01-14 12:29:00,10.651,10.776,10.651,10.776,350000.0
2009-01-14 12:30:00,10.678,10.762,10.625,10.709,500000.0
2009-01-14 12:31:00,10.64,10.772,10.64,10.75,450000.0
2009-01-14 12:32:00,10.716,10.769,10.668,10.765,400000.0
2009-01-14 12:33:00,10.702,10.816,10.702,10.781,550000.0
2009-01-14 12:34:00,10.694,10.802,10.694,10.75,350000.0
2009-01-14 12:35:00,10.765,10.801,10.662,10.744,500000.0
2009-01-14 12:36:00,10.764,10.764,10.679,10.758,350000.0
2009-01-14 12:37:00,10.809,10.822,10.762,10.805,400000.0
2009-01-14 12:38:00,10.696,10.799,10.696,10.697,350000.0
2009-01-14 12:39:00,10.663,10.809,10.663,10.687,550000.0
2009-01-14 12:40:00,10.796,10.817,10.7,10.75,350000.0
2009-01-14 12:41:00,10.8,10.8,10.661,10.74,400000.0
2009-01-14 12:42:00,10.696,10.764,10.661,10.749,550000.0
2009-01-14 12:43:00,10.758,10.79,10.699,10.767,500000.0
2009-01-14 12:44:00,10.692,10.795,10.663,10.706,500000.0
2009-01-14 12:45:00,10.76,10.805,10.656,10.746,400000.0
2009-01-14 12:46:00,10.75,10.75,10.699,10.699,350000.0
2009-01-14 12:47:00,10.666,10.773,10.646,10.773,500000.0
2009-01-14 12:49:00,10.737,10.833,10.703,10.709,500000.0
2009-01-14 12:50:00,10.702,10.755,10.624,10.667,450000.0
2009-01-14 12:51:00,10.658,10.779,10.658,10.739,350000.0
2009-01-14 12:52:00,10.71,10.795,10.689,10.755,500000.0
2009-01-14 12:54:00,10.788,10.788,10.704,10.733,550000.0
2009-01-14 12:55:00,10.687,10.806,10.687,10.755,500000.0
2009-01-14 12:56:00,10.699,10.816,10.672,10.672,400000.0
2009-01-14 12:58:00,10.751,10.793,10.665,10.793,450000.0
2009-01-14 12:59:00,10.794,10.84,10.713,10.723,350000.0
2009-01-14 13:00:00,10.776,10.808,10.713,10.808,350000.0
2009-01-14 13:01:00,10.776,10.786,10.677,10.713,450000.0
2009-01-14 13:02:00,10.685,10.793,10.663,10.73,400000.0
2009-01-14 13:03:00,10.766,10.832,10.676,10.779,600000.0
2009-01-14 13:04:00,10.754,10.792,10.665,10.76,400000.0
2009-01-14 13:05:00,10.644,10.767,10.623,10.767,550000.0
2009-01-14 13:06:00,10.777,10.781,10.651,10.751,450000.0
2009-01-14 13:07:00,10.726,10.833,10.694,10.745,500000.0
2009-01-14 13:08:00,10.749,10.777,10.686,10.697,350000.0
2009-01-14 13:09:00,10.67,10.764,10.641,10.678,500000.0
2009-01-14 13:10:00,10.689,10.767,10.672,10.752,400000.0
2009-01-14 13:11:00,10.666,10.766,10.666,10.745,400000.0
2009-01-14 13:12:00,10.761,10.775,10.633,10.75,550000.0
2009-01-14 13:13:00,10.679,10.762,10.629,10.762,450000.0
2009-01-14 13:14:00,10.708,10.752,10.671,10.751,400000.0
2009-01-14 13:16:00,10.75,10.75,10.645,10.734,350000.0
2009-01-14 13:17:00,10.652,10.736,10.618,10.736,500000.0
2009-01-14 13:18:00,10.759,10.798,10.672,10.795,450000.0
2009-01-14 13:19:00,10.774,10.774,10.626,10.659,400000.0
2009-01-14 13:20:00,10.684,10.767,10.655,10.727,500000.0
2009-01-14 13:21:00,10.711,10.803,10.668,10.803,500000.0
2009-01-14 13:22:00,10.672,10.81,10.672,10.697,450000.0
2009-01-14 13:23:00,10.738,10.777,10.668,10.777,400000.0
2009-01-14 13:24:00,10.799,10.799,10.684,10.792,350000.0
2009-01-14 13:25:00,10.792,10.813,10.729,10.813,350000.0
2009-01-14 13:26:00,10.69,10.803,10.605,10.731,650000.0
2009-01-14 13:27:00,10.73,10.779,10.665,10.741,350000.0
2009-01-14 13:29:00,10.804,10.875,10.706,10.706,550000.0
2009-01-14 13:30:00,10.641,10.713,10.633,10.639,550000.0
2009-01-14 13:31:00,10.643,10.75,10.601,10.75,450000.0
2009-01-14 13:32:00,10.687,10.749,10.616,10.704,400000.0
2009-01-14 13:33:00,10.749,10.777,10.645,10.756,550000.0
2009-01-14 13:34:00,10.716,10.723,10.65,10.657,450000.0
2009-01-14 13:35:00,10.732,10.769,10.66,10.733,400000.0
2009-01-14 13:36:00,10.706,10.769,10.631,10.722,450000.0
2009-01-14 13:37:00,10.727,10.731,10.606,10.731,400000.0
2009-01-14 13:39:00,10.712,10.757,10.645,10.731,500000.0
2009-01-14 13:40:00,10.576,10.748,10.541,10.748,700000.0
2009-01-14 13:41:00,10.677,10.726,10.644,10.683,400000.0
2009-01-14 13:42:00,10.693,10.74,10.624,10.656,400000.0
2009-01-14 13:43:00,10.709,10.723,10.646,10.709,500000.0
2009-01-14 13:44:00,10.682,10.738,10.635,10.72,350000.0
2009-01-14 13:45:00,10.668,10.718,10.654,10.654,350000.0
2009-01-14 13:46:00,10.66,10.749,10.647,10.649,450000.0
2009-01-14 13:47:00,10.655,10.691,10.629,10.629,350000.0
2009-01-14 13:48:00,10.669,10.752,10.638,10.752,500000.0
2009-01-14 13:49:00,10.739,10.739,10.588,10.655,400000.0
2009-01-14 13:50:00,10.635,10.747,10.573,10.747,400000.0
2009-01-14 13:51:00,10.719,10.757,10.606,10.662,400000.0
2009-01-14 13:52:00,10.75,10.75,10.618,10.745,350000.0
2009-01-14 13:53:00,10.648,10.745,10.645,10.649,450000.0
2009-01-14 13:54:00,10.735,10.747,10.582,10.747,400000.0
2009-01-14 13:55:00,10.753,10.753,10.616,10.627,400000.0
2009-01-14 13:56:00,10.75,10.75,10.666,10.669,350000.0
2009-01-14 13:57:00,10.734,10.745,10.628,10.745,350000.0
2009-01-14 13:58:00,10.743,10.743,10.614,10.716,400000.0
2009-01-14 13:59:00,10.707,10.784,10.637,10.655,600000.0
2009-01-14 14:00:00,10.73,10.73,10.613,10.699,350000.0
2009-01-14 14:01:00,10.595,10.758,10.595,10.758,750000.0
2009-01-14 14:02:00,10.673,10.754,10.609,10.754,400000.0
2009-01-14 14:03:00,10.675,10.691,10.615,10.647,500000.0
2009-01-14 14:04:00,10.742,10.742,10.641,10.721,350000.0
2009-01-14 14:05:00,10.67,10.709,10.641,10.641,300000.0
2009-01-14 14:06:00,10.71,10.751,10.638,10.728,400000.0
2009-01-14 14:07:00,10.643,10.724,10.643,10.709,400000.0
2009-01-14 14:08:00,10.65,10.72,10.631,10.631,500000.0
2009-01-14 14:09:00,10.598,10.768,10.598,10.66,550000.0
2009-01-14 14:10:00,10.62,10.728,10.62,10.675,350000.0
2009-01-14 14:11:00,10.748,10.748,10.676,10.745,350000.0
2009-01-14 14:12:00,10.703,10.733,10.617,10.733,400000.0
2009-01-14 14:13:00,10.657,10.72,10.544,10.665,500000.0
2009-01-14 14:14:00,10.695,10.732,10.594,10.672,350000.0
2009-01-14 14:15:00,10.723,10.723,10.601,10.601,450000.0
2009-01-14 14:16:00,10.667,10.78,10.636,10.754,750000.0
2009-01-14 14:17:00,10.583,10.687,10.583,10.631,350000.0
2009-01-14 14:18:00,10.611,10.707,10.6,10.607,400000.0
2009-01-14 14:19:00,10.708,10.742,10.614,10.723,500000.0
2009-01-14 14:20:00,10.641,10.772,10.641,10.666,600000.0
2009-01-14 14:21:00,10.7,10.714,10.621,10.621,400000.0
2009-01-14 14:22:00,10.698,10.733,10.611,10.637,400000.0
2009-01-14 14:23:00,10.725,10.749,10.644,10.645,650000.0
2009-01-14 14:24:00,10.677,10.714,10.608,10.714,250000.0
2009-01-14 14:25:00,10.71,10.731,10.584,10.584,700000.0
2009-01-14 14:26:00,10.659,10.749,10.607,10.682,350000.0
2009-01-14 14:27:00,10.706,10.728,10.588,10.674,450000.0
2009-01-14 14:28:00,10.721,10.731,10.613,10.696,550000.0
2009-01-14 14:29:00,10.715,10.715,10.621,10.709,450000.0
2009-01-14 14:30:00,10.695,10.74,10.597,10.71,400000.0
2009-01-14 14:31:00,10.644,10.72,10.636,10.639,400000.0
2009-01-14 14:32:00,10.651,10.728,10.622,10.622,500000.0
2009-01-14 14:33:00,10.641,10.753,10.638,10.672,350000.0
2009-01-14 14:34:00,10.718,10.752,10.612,10.625,450000.0
2009-01-14 14:35:00,10.722,10.759,10.688,10.688,350000.0
2009-01-14 14:36:00,10.655,10.751,10.613,10.732,450000.0
2009-01-14 14:37:00,10.655,10.748,10.611,10.611,550000.0
2009-01-14 14:38:00,10.74,10.741,10.624,10.692,400000.0
2009-01-14 14:39:00,10.67,10.815,10.647,10.72,800000.0
2009-01-14 14:40:00,10.651,10.749,10.621,10.741,700000.0
2009-01-14 14:41:00,10.677,10.734,10.619,10.734,350000.0
2009-01-14 14:42:00,10.659,10.753,10.595,10.624,450000.0
2009-01-14 14:43:00,10.677,10.744,10.605,10.744,500000.0
2009-01-14 14:44:00,10.625,10.698,10.613,10.682,450000.0
2009-01-14 14:45:00,10.728,10.759,10.605,10.605,400000.0
2009-01-14 14:46:00,10.734,10.755,10.609,10.631,550000.0
2009-01-14 14:47:00,10.682,10.746,10.604,10.736,350000.0
2009-01-14 14:48:00,10.688,10.727,10.617,10.713,400000.0
2009-01-14 14:49:00,10.721,10.721,10.577,10.577,500000.0
2009-01-14 14:50:00,10.623,10.704,10.576,10.685,400000.0
2009-01-14 14:51:00,10.736,10.743,10.642,10.704,350000.0
2009-01-14 14:52:00,10.727,10.727,10.627,10.645,450000.0
2009-01-14 14:53:00,10.646,10.738,10.596,10.713,450000.0
2009-01-14 14:54:00,10.693,10.729,10.605,10.649,400000.0
2009-01-14 14:55:00,10.674,10.674,10.565,10.63,450000.0
2009-01-14 14:56:00,10.676,10.737,10.618,10.713,350000.0
2009-01-14 14:57:00,10.712,10.712,10.601,10.601,350000.0
2009-01-14 14:58:00,10.685,10.699,10.604,10.692,400000.0
2009-01-14 14:59:00,10.66,10.699,10.564,10.564,550000.0
2009-01-14 15:00:00,10.618,10.675,10.569,10.569,350000.0
2009-01-14 15:01:00,10.709,10.709,10.543,10.582,400000.0
2009-01-14 15:02:00,10.661,10.718,10.601,10.617,400000.0
2009-01-14 15:03:00,10.686,10.701,10.57,10.701,450000.0
2009-01-14 15:04:00,10.604,10.661,10.539,10.658,400000.0
2009-01-14 15:05:00,10.665,10.686,10.571,10.608,400000.0
2009-01-14 15:06:00,10.682,10.682,10.538,10.571,400000.0
2009-01-14 15:07:00,10.565,10.669,10.534,10.669,350000.0
2009-01-14 15:08:00,10.57,10.702,10.57,10.62,450000.0
2009-01-14 15:09:00,10.685,10.729,10.592,10.592,450000.0
2009-01-14 15:10:00,10.581,10.662,10.529,10.578,400000.0
2009-01-14 15:11:00,10.598,10.663,10.553,10.619,500000.0
2009-01-14 15:12:00,10.636,10.649,10.566,10.61,350000.0
2009-01-14 15:13:00,10.584,10.71,10.579,10.579,400000.0
2009-01-14 15:14:00,10.58,10.665,10.55,10.557,400000.0
2009-01-14 15:15:00,10.579,10.646,10.532,10.566,350000.0
2009-01-14 15:16:00,10.552,10.693,10.552,10.693,350000.0
2009-01-14 15:17:00,10.629,10.666,10.514,10.666,500000.0
2009-01-14 15:18:00,10.634,10.647,10.531,10.647,450000.0
2009-01-14 15:19:00,10.621,10.717,10.563,10.563,450000.0
2009-01-14 15:20:00,10.643,10.643,10.559,10.571,550000.0
2009-01-14 15:21:00,10.69,10.69,10.56,10.58,400000.0
2009-01-14 15:22:00,10.657,10.699,10.577,10.687,400000.0
2009-01-14 15:23:00,10.661,10.699,10.553,10.668,550000.0
2009-01-14 15:24:00,10.611,10.686,10.565,10.604,600000.0
2009-01-14 15:25:00,10.635,10.644,10.536,10.605,350000.0
2009-01-14 15:26:00,10.659,10.675,10.545,10.545,450000.0
2009-01-14 15:27:00,10.633,10.699,10.57,10.57,450000.0
2009-01-14 15:28:00,10.638,10.647,10.59,10.636,350000.0
2009-01-14 15:29:00,10.682,10.682,10.574,10.624,400000.0
2009-01-14 15:30:00,10.566,10.628,10.522,10.569,400000.0
2009-01-14 15:31:00,10.53,10.631,10.51,10.516,350000.0
2009-01-14 15:32:00,10.643,10.676,10.495,10.598,500000.0
2009-01-14 15:33:00,10.587,10.643,10.557,10.618,350000.0
2009-01-14 15:34:00,10.559,10.652,10.559,10.641,450000.0
2009-01-14 15:35:00,10.637,10.637,10.475,10.518,500000.0
2009-01-14 15:36:00,10.52,10.611,10.458,10.577,550000.0
2009-01-14 15:37:00,10.544,10.631,10.459,10.526,450000.0
2009-01-14 15:38:00,10.506,10.595,10.505,10.578,450000.0
2009-01-14 15:39:00,10.511,10.592,10.511,10.583,350000.0
2009-01-14 15:40:00,10.452,10.544,10.431,10.49,550000.0
2009-01-14 15:41:00,10.525,10.627,10.443,10.51,350000.0
2009-01-14 15:42:00,10.51,10.601,10.472,10.601,400000.0
2009-01-14 15:43:00,10.572,10.572,10.487,10.554,500000.0
2009-01-14 15:44:00,10.582,10.615,10.507,10.598,350000.0
2009-01-14 15:45:00,10.508,10.602,10.495,10.533,450000.0
2009-01-14 15:46:00,10.605,10.632,10.495,10.632,350000.0
2009-01-14 15:47:00,10.58,10.614,10.449,10.483,550000.0
2009-01-14 15:48:00,10.512,10.594,10.479,10.495,350000.0
2009-01-14 15:49:00,10.58,10.605,10.538,10.605,350000.0
2009-01-14 15:50:00,10.571,10.641,10.512,10.514,550000.0
2009-01-14 15:51:00,10.449,10.567,10.417,10.553,500000.0
2009-01-14 15:52:00,10.461,10.616,10.445,10.48,350000.0
2009-01-14 15:53:00,10.479,10.572,10.449,10.53,400000.0
2009-01-14 15:54:00,10.499,10.553,10.391,10.454,450000.0
2009-01-14 15:55:00,10.406,10.532,10.355,10.402,550000.0
2009-01-14 15:56:00,10.477,10.477,10.319,10.319,450000.0
2009-01-14 15:57:00,10.372,10.451,10.341,10.451,500000.0
2009-01-14 15:58:00,10.435,10.467,10.323,10.467,500000.0
2009-01-14 15:59:00,10.455,10.455,10.357,10.364,450000.0
2009-01-14 16:00:00,10.308,10.433,10.308,10.431,550000.0
2009-01-14 16:01:00,10.428,10.462,10.307,10.406,450000.0
2009-01-14 16:02:00,10.33,10.458,10.325,10.399,550000.0
2009-01-14 16:03:00,10.406,10.462,10.336,10.36,550000.0
2009-01-14 16:04:00,10.382,10.466,10.324,10.37,400000.0
2009-01-14 16:05:00,10.444,10.482,10.34,10.34,650000.0
2009-01-14 16:06:00,10.358,10.437,10.358,10.391,500000.0
2009-01-14 16:07:00,10.485,10.485,10.358,10.365,500000.0
2009-01-14 16:08:00,10.36,10.515,10.36,10.444,450000.0
2009-01-14 16:09:00,10.367,10.48,10.355,10.48,350000.0
2009-01-14 16:10:00,10.445,10.445,10.312,10.417,350000.0
2009-01-14 16:11:00,10.342,10.43,10.335,10.374,550000.0
2009-01-14 16:12:00,10.418,10.451,10.334,10.433,550000.0
2009-01-14 16:13:00,10.349,10.442,10.338,10.385,350000.0
2009-01-14 16:14:00,10.362,10.43,10.316,10.388,350000.0
2009-01-14 16:15:00,10.3,10.435,10.3,10.323,450000.0
2009-01-14 16:16:00,10.336,10.42,10.299,10.396,550000.0
2009-01-14 16:17:00,10.402,10.443,10.325,10.44,350000.0
2009-01-14 16:18:00,10.474,10.483,10.331,10.415,400000.0
2009-01-14 16:19:00,10.346,10.442,10.346,10.438,500000.0
2009-01-14 16:20:00,10.426,10.435,10.28,10.429,550000.0
2009-01-14 16:21:00,10.332,10.469,10.329,10.329,400000.0
2009-01-14 16:22:00,10.405,10.44,10.323,10.395,450000.0
2009-01-14 16:23:00,10.356,10.483,10.356,10.363,400000.0
2009-01-14 16:24:00,10.4,10.452,10.342,10.452,400000.0
2009-01-14 16:25:00,10.469,10.469,10.331,10.331,450000.0
2009-01-14 16:26:00,10.454,10.486,10.352,10.352,550000.0
2009-01-14 16:27:00,10.453,10.486,10.377,10.486,650000.0
2009-01-14 16:28:00,10.454,10.454,10.335,10.429,550000.0
2009-01-14 16:29:00,10.393,10.484,10.374,10.395,400000.0
2009-01-14 16:30:00,10.457,10.478,10.342,10.379,600000.0
2009-01-14 16:31:00,10.472,10.478,10.327,10.354,500000.0
2009-01-14 16:32:00,10.447,10.464,10.327,10.464,450000.0
2009-01-14 16:33:00,10.372,10.505,10.372,10.389,550000.0
2009-01-14 16:34:00,10.478,10.478,10.374,10.374,350000.0
2009-01-14 16:35:00,10.37,10.444,10.357,10.379,400000.0
2009-01-14 16:36:00,10.487,10.487,10.37,10.383,400000.0
2009-01-14 16:37:00,10.435,10.45,10.336,10.387,500000.0
2009-01-14 16:38:00,10.331,10.48,10.331,10.37,450000.0
2009-01-14 16:39:00,10.51,10.51,10.423,10.506,500000.0
2009-01-14 16:40:00,10.431,10.51,10.431,10.465,450000.0
2009-01-14 16:41:00,10.427,10.494,10.372,10.493,400000.0
2009-01-14 16:42:00,10.525,10.585,10.393,10.52,700000.0
2009-01-14 16:43:00,10.467,10.524,10.325,10.487,550000.0
2009-01-14 16:44:00,10.454,10.477,10.375,10.422,400000.0
2009-01-14 16:45:00,10.389,10.472,10.379,10.456,350000.0
2009-01-14 16:46:00,10.487,10.518,10.414,10.474,500000.0
2009-01-14 16:47:00,10.368,10.473,10.331,10.37,600000.0
2009-01-14 16:48:00,10.464,10.464,10.321,10.403,400000.0
2009-01-14 16:49:00,10.444,10.497,10.365,10.365,450000.0
2009-01-14 16:50:00,10.488,10.522,10.37,10.409,500000.0
2009-01-14 16:51:00,10.432,10.498,10.353,10.353,500000.0
2009-01-14 16:52:00,10.444,10.455,10.34,10.377,500000.0
2009-01-14 16:53:00,10.472,10.49,10.378,10.416,400000.0
2009-01-14 16:54:00,10.46,10.483,10.37,10.45,400000.0
2009-01-14 16:55:00,10.526,10.526,10.387,10.52,500000.0
2009-01-14 16:56:00,10.423,10.547,10.402,10.417,400000.0
2009-01-14 16:57:00,10.451,10.499,10.359,10.494,350000.0
2009-01-14 16:58:00,10.471,10.5,10.387,10.387,550000.0
2009-01-14 16:59:00,10.456,10.543,10.438,10.449,400000.0
2009-01-14 17:00:00,10.457,10.541,10.401,10.523,350000.0
2009-01-14 17:01:00,10.535,10.537,10.412,10.459,450000.0
2009-01-14 17:02:00,10.448,10.533,10.448,10.484,400000.0
2009-01-14 17:03:00,10.413,10.539,10.412,10.501,400000.0
2009-01-14 17:04:00,10.541,10.556,10.401,10.449,400000.0
2009-01-14 17:05:00,10.562,10.562,10.408,10.503,400000.0
2009-01-14 17:06:00,10.474,10.557,10.415,10.557,450000.0
2009-01-14 17:07:00,10.497,10.59,10.476,10.476,550000.0
2009-01-14 17:08:00,10.57,10.57,10.436,10.46,350000.0
2009-01-14 17:09:00,10.457,10.586,10.413,10.539,450000.0
2009-01-14 17:10:00,10.459,10.537,10.393,10.418,500000.0
2009-01-14 17:11:00,10.421,10.495,10.414,10.495,400000.0
2009-01-14 17:12:00,10.421,10.506,10.411,10.491,400000.0
2009-01-14 17:13:00,10.4,10.522,10.394,10.394,600000.0
2009-01-14 17:14:00,10.438,10.443,10.367,10.367,350000.0
2009-01-14 17:15:00,10.43,10.549,10.43,10.487,550000.0
2009-01-14 17:16:00,10.395,10.439,10.333,10.396,500000.0
2009-01-14 17:17:00,10.43,10.508,10.378,10.427,400000.0
2009-01-14 17:18:00,10.389,10.467,10.319,10.467,400000.0
2009-01-14 17:19:00,10.416,10.458,10.312,10.364,550000.0
2009-01-14 17:20:00,10.466,10.466,10.281,10.297,350000.0
2009-01-14 17:21:00,10.364,10.382,10.207,10.358,550000.0
2009-01-14 17:22:00,10.373,10.375,10.269,10.284,400000.0
2009-01-14 17:23:00,10.279,10.42,10.279,10.42,500000.0
2009-01-14 17:24:00,10.347,10.361,10.268,10.356,350000.0
2009-01-14 17:25:00,10.34,10.412,10.327,10.357,300000.0
2009-01-14 17:26:00,10.316,10.422,10.316,10.324,450000.0
2009-01-14 17:27:00,10.414,10.414,10.287,10.367,650000.0
2009-01-14 17:28:00,10.356,10.432,10.305,10.417,550000.0
2009-01-14 17:29:00,10.326,10.409,10.296,10.409,400000.0
2009-01-14 17:30:00,10.362,10.369,10.243,10.352,400000.0
2009-01-14 17:31:00,10.307,10.312,10.193,10.312,600000.0
2009-01-14 17:32:00,10.241,10.357,10.229,10.311,400000.0
2009-01-14 17:33:00,10.361,10.394,10.25,10.271,350000.0
2009-01-14 17:34:00,10.257,10.361,10.233,10.329,500000.0
2009-01-14 17:35:00,10.338,10.338,10.21,10.253,500000.0
2009-01-14 17:36:00,10.347,10.347,10.218,10.342,400000.0
2009-01-14 17:37:00,10.333,10.333,10.215,10.298,500000.0
2009-01-14 17:38:00,10.273,10.307,10.179,10.307,350000.0
2009-01-14 17:39:00,10.33,10.33,10.22,10.239,350000.0
2009-01-14 17:40:00,10.354,10.354,10.234,10.347,550000.0
2009-01-14 17:41:00,10.314,10.401,10.229,10.288,500000.0
2009-01-14 17:42:00,10.249,10.323,10.225,10.322,350000.0
2009-01-14 17:43:00,10.237,10.333,10.206,10.333,550000.0
2009-01-14 17:44:00,10.281,10.358,10.236,10.314,350000.0
2009-01-14 17:45:00,10.272,10.379,10.247,10.279,550000.0
2009-01-14 17:46:00,10.282,10.335,10.217,10.255,350000.0
2009-01-14 17:47:00,10.265,10.322,10.235,10.275,350000.0
2009-01-14 17:48:00,10.362,10.377,10.272,10.377,400000.0
2009-01-14 17:49:00,10.215,10.386,10.196,10.326,650000.0
2009-01-14 17:50:00,10.283,10.402,10.277,10.38,350000.0
2009-01-14 17:51:00,10.294,10.354,10.227,10.348,550000.0
2009-01-14 17:52:00,10.354,10.372,10.284,10.372,400000.0
2009-01-14 17:53:00,10.292,10.292,10.226,10.226,450000.0
2009-01-14 17:54:00,10.288,10.364,10.271,10.308,350000.0
2009-01-14 17:55:00,10.368,10.372,10.294,10.295,400000.0
2009-01-14 17:56:00,10.24,10.366,10.226,10.322,500000.0
2009-01-14 17:57:00,10.347,10.372,10.253,10.284,450000.0
2009-01-14 17:58:00,10.323,10.344,10.218,10.253,500000.0
2009-01-14 17:59:00,10.237,10.323,10.201,10.323,350000.0
2009-01-14 18:00:00,10.353,10.353,10.221,10.339,450000.0
2009-01-14 18:01:00,10.287,10.361,10.277,10.294,400000.0
2009-01-14 18:02:00,10.379,10.422,10.258,10.407,550000.0
2009-01-14 18:03:00,10.376,10.405,10.289,10.379,450000.0
2009-01-14 18:04:00,10.299,10.401,10.299,10.401,350000.0
2009-01-14 18:05:00,10.385,10.471,10.296,10.337,750000.0
2009-01-14 18:06:00,10.401,10.446,10.29,10.354,450000.0
2009-01-14 18:07:00,10.392,10.464,10.298,10.41,400000.0
2009-01-14 18:08:00,10.291,10.429,10.291,10.427,400000.0
2009-01-14 18:09:00,10.268,10.412,10.265,10.338,350000.0
2009-01-14 18:10:00,10.381,10.381,10.262,10.332,350000.0
2009-01-14 18:11:00,10.28,10.365,10.219,10.355,550000.0
2009-01-14 18:12:00,10.401,10.401,10.237,10.342,400000.0
2009-01-14 18:13:00,10.346,10.364,10.287,10.291,300000.0
2009-01-14 18:14:00,10.235,10.4,10.235,10.356,450000.0
2009-01-14 18:15:00,10.397,10.433,10.3,10.3,400000.0
2009-01-14 18:16:00,10.38,10.405,10.25,10.349,550000.0
2009-01-14 18:17:00,10.303,10.388,10.303,10.361,400000.0
2009-01-14 18:18:00,10.245,10.359,10.245,10.302,450000.0
2009-01-14 18:19:00,10.402,10.402,10.299,10.399,500000.0
2009-01-14 18:20:00,10.339,10.46,10.339,10.379,550000.0
2009-01-14 18:21:00,10.333,10.488,10.333,10.391,550000.0
2009-01-14 18:22:00,10.415,10.417,10.365,10.417,350000.0
2009-01-14 18:23:00,10.443,10.443,10.307,10.365,350000.0
2009-01-14 18:24:00,10.365,10.442,10.342,10.442,350000.0
2009-01-14 18:25:00,10.323,10.468,10.309,10.352,1950000.0
2009-01-14 18:26:00,10.348,10.415,10.348,10.409,400000.0
2009-01-14 18:27:00,10.359,10.463,10.353,10.353,400000.0
2009-01-14 18:28:00,10.413,10.469,10.396,10.469,350000.0
2009-01-14 18:29:00,10.394,10.483,10.347,10.398,450000.0
2009-01-14 18:30:00,10.379,10.439,10.34,10.34,400000.0
2009-01-14 18:31:00,10.393,10.488,10.393,10.398,1550000.0
2009-01-14 18:32:00,10.388,10.506,10.384,10.427,450000.0
2009-01-14 18:33:00,10.451,10.462,10.367,10.413,350000.0
2009-01-14 18:34:00,10.348,10.509,10.348,10.391,400000.0
2009-01-14 18:35:00,10.416,10.488,10.416,10.455,350000.0
2009-01-14 18:36:00,10.487,10.487,10.383,10.467,400000.0
2009-01-14 18:37:00,10.397,10.484,10.374,10.484,400000.0
2009-01-14 18:38:00,10.395,10.472,10.395,10.468,450000.0
2009-01-14 18:39:00,10.435,10.455,10.361,10.408,350000.0
2009-01-14 18:40:00,10.383,10.493,10.354,10.477,500000.0
2009-01-14 18:41:00,10.471,10.497,10.402,10.433,400000.0
2009-01-14 18:42:00,10.474,10.474,10.396,10.471,350000.0
2009-01-14 18:43:00,10.51,10.51,10.415,10.43,500000.0
2009-01-14 18:44:00,10.419,10.485,10.368,10.448,850000.0
2009-01-14 18:45:00,10.439,10.483,10.373,10.373,400000.0
2009-01-14 18:46:00,10.34,10.432,10.34,10.425,250000.0
2009-01-14 18:47:00,10.431,10.491,10.358,10.43,550000.0
2009-01-14 18:48:00,10.467,10.513,10.399,10.469,1900000.0
2009-01-14 18:49:00,10.45,10.519,10.385,10.421,450000.0
2009-01-14 18:50:00,10.492,10.514,10.352,10.514,250000.0
2009-01-14 18:51:00,10.489,10.535,10.444,10.51,550000.0
2009-01-14 18:52:00,10.477,10.512,10.388,10.461,450000.0
2009-01-14 18:53:00,10.451,10.525,10.428,10.521,450000.0
2009-01-14 18:54:00,10.518,10.538,10.4,10.504,400000.0
2009-01-14 18:55:00,10.441,10.515,10.441,10.489,450000.0
2009-01-14 18:56:00,10.497,10.522,10.416,10.476,350000.0
2009-01-14 18:57:00,10.397,10.528,10.397,10.41,500000.0
2009-01-14 18:58:00,10.485,10.502,10.401,10.502,1250000.0
2009-01-14 18:59:00,10.483,10.523,10.425,10.523,1500000.0
2009-01-14 19:00:00,10.509,10.531,10.462,10.52,400000.0
2009-01-14 19:01:00,10.466,10.538,10.43,10.479,500000.0
2009-01-14 19:02:00,10.445,10.506,10.44,10.494,350000.0
2009-01-14 19:03:00,10.401,10.533,10.401,10.425,450000.0
2009-01-14 19:04:00,10.395,10.519,10.395,10.485,450000.0
2009-01-14 19:05:00,10.421,10.509,10.4,10.509,400000.0
2009-01-14 19:06:00,10.467,10.536,10.386,10.436,400000.0
2009-01-14 19:07:00,10.486,10.501,10.411,10.476,350000.0
2009-01-14 19:08:00,10.517,10.534,10.416,10.467,400000.0
2009-01-14 19:09:00,10.417,10.528,10.397,10.438,550000.0
2009-01-14 19:10:00,10.509,10.541,10.411,10.451,500000.0
2009-01-14 19:11:00,10.492,10.545,10.412,10.525,450000.0
2009-01-14 19:12:00,10.482,10.501,10.33,10.387,550000.0
2009-01-14 19:13:00,10.441,10.485,10.387,10.423,550000.0
2009-01-14 19:14:00,10.358,10.491,10.358,10.491,400000.0
2009-01-14 19:15:00,10.447,10.503,10.354,10.503,500000.0
2009-01-14 19:16:00,10.466,10.49,10.373,10.373,350000.0
2009-01-14 19:17:00,10.472,10.494,10.376,10.476,350000.0
2009-01-14 19:18:00,10.387,10.498,10.367,10.4,350000.0
2009-01-14 19:19:00,10.462,10.496,10.353,10.496,350000.0
2009-01-14 19:20:00,10.404,10.498,10.387,10.417,450000.0
2009-01-14 19:21:00,10.486,10.535,10.417,10.417,550000.0
2009-01-14 19:22:00,10.43,10.521,10.4,10.427,350000.0
2009-01-14 19:23:00,10.374,10.402,10.348,10.348,350000.0
2009-01-14 19:24:00,10.457,10.501,10.392,10.408,550000.0
2009-01-14 19:25:00,10.464,10.495,10.359,10.359,350000.0
2009-01-14 19:26:00,10.342,10.476,10.331,10.438,400000.0
2009-01-14 19:27:00,10.477,10.477,10.353,10.393,400000.0
2009-01-14 19:28:00,10.398,10.484,10.374,10.46,450000.0
2009-01-14 19:29:00,10.498,10.527,10.416,10.424,500000.0
2009-01-14 19:30:00,10.449,10.533,10.449,10.453,400000.0
2009-01-14 19:31:00,10.46,10.503,10.409,10.451,450000.0
2009-01-14 19:32:00,10.497,10.527,10.432,10.439,400000.0
2009-01-14 19:33:00,10.437,10.515,10.431,10.504,500000.0
2009-01-14 19:34:00,10.44,10.5,10.408,10.462,400000.0
2009-01-14 19:35:00,10.403,10.479,10.403,10.424,350000.0
2009-01-14 19:36:00,10.465,10.493,10.366,10.417,350000.0
2009-01-14 19:37:00,10.492,10.492,10.373,10.373,400000.0
2009-01-14 19:38:00,10.481,10.481,10.375,10.476,400000.0
2009-01-14 19:39:00,10.491,10.564,10.418,10.439,400000.0
2009-01-14 19:40:00,10.512,10.512,10.389,10.42,400000.0
2009-01-14 19:41:00,10.495,10.519,10.422,10.519,350000.0
2009-01-14 19:42:00,10.458,10.491,10.384,10.444,400000.0
2009-01-14 19:43:00,10.481,10.499,10.345,10.499,550000.0
2009-01-14 19:44:00,10.387,10.494,10.387,10.449,400000.0
2009-01-14 19:45:00,10.478,10.478,10.292,10.419,400000.0
2009-01-14 19:46:00,10.384,10.472,10.356,10.356,350000.0
2009-01-14 19:47:00,10.419,10.479,10.405,10.46,400000.0
2009-01-14 19:48:00,10.439,10.513,10.421,10.468,500000.0
2009-01-14 19:49:00,10.405,10.49,10.365,10.484,400000.0
2009-01-14 19:50:00,10.473,10.495,10.374,10.49,400000.0
2009-01-14 19:51:00,10.499,10.499,10.357,10.409,400000.0
2009-01-14 19:52:00,10.456,10.504,10.401,10.499,450000.0
2009-01-14 19:53:00,10.437,10.448,10.371,10.441,400000.0
2009-01-14 19:54:00,10.358,10.447,10.358,10.371,350000.0
2009-01-14 19:55:00,10.382,10.473,10.365,10.473,350000.0
2009-01-14 19:56:00,10.419,10.536,10.407,10.485,450000.0
2009-01-14 19:57:00,10.444,10.511,10.409,10.44,350000.0
2009-01-14 19:58:00,10.501,10.501,10.389,10.483,350000.0
2009-01-14 19:59:00,10.448,10.487,10.371,10.371,350000.0
2009-01-14 20:00:00,10.482,10.482,10.335,10.467,400000.0
2009-01-14 20:01:00,10.47,10.473,10.41,10.473,200000.0
2009-01-14 20:02:00,10.392,10.452,10.362,10.389,250000.0
2009-01-14 20:03:00,10.499,10.499,10.391,10.462,550000.0
2009-01-14 20:04:00,10.464,10.477,10.363,10.434,350000.0
2009-01-14 20:05:00,10.401,10.49,10.39,10.39,350000.0
2009-01-14 20:06:00,10.451,10.546,10.375,10.486,500000.0
2009-01-14 20:07:00,10.406,10.518,10.394,10.456,500000.0
2009-01-14 20:08:00,10.491,10.498,10.371,10.446,450000.0
2009-01-14 20:09:00,10.398,10.465,10.346,10.465,400000.0
2009-01-14 20:10:00,10.461,10.479,10.319,10.455,550000.0
2009-01-14 20:11:00,10.4,10.516,10.373,10.377,550000.0
2009-01-14 20:12:00,10.488,10.501,10.401,10.448,350000.0
2009-01-14 20:13:00,10.481,10.481,10.36,10.371,350000.0
2009-01-14 20:14:00,10.408,10.481,10.408,10.475,350000.0
2009-01-14 20:15:00,10.401,10.486,10.383,10.441,550000.0
2009-01-14 20:16:00,10.375,10.415,10.331,10.415,400000.0
2009-01-14 20:18:00,10.355,10.435,10.336,10.435,350000.0
2009-01-14 20:19:00,10.36,10.445,10.304,10.362,400000.0
2009-01-14 20:20:00,10.413,10.433,10.273,10.395,400000.0
2009-01-14 20:21:00,10.356,10.43,10.356,10.386,350000.0
2009-01-14 20:22:00,10.317,10.407,10.293,10.293,500000.0
2009-01-14 20:23:00,10.357,10.397,10.331,10.392,350000.0
2009-01-14 20:24:00,10.301,10.427,10.272,10.427,550000.0
2009-01-14 20:25:00,10.348,10.462,10.301,10.369,450000.0
2009-01-14 20:26:00,10.36,10.467,10.36,10.44,350000.0
2009-01-14 20:27:00,10.433,10.461,10.362,10.43,450000.0
2009-01-14 20:28:00,10.455,10.464,10.31,10.46,450000.0
2009-01-14 20:29:00,10.315,10.45,10.315,10.398,500000.0
2009-01-14 20:30:00,10.367,10.455,10.324,10.438,500000.0
2009-01-14 20:31:00,10.427,10.459,10.342,10.342,450000.0
2009-01-14 20:32:00,10.469,10.501,10.351,10.381,350000.0
2009-01-14 20:33:00,10.442,10.468,10.349,10.446,400000.0
2009-01-14 20:34:00,10.367,10.435,10.321,10.321,250000.0
2009-01-14 20:35:00,10.437,10.466,10.319,10.319,400000.0
2009-01-14 20:36:00,10.364,10.458,10.346,10.346,350000.0
2009-01-14 20:37:00,10.402,10.481,10.384,10.406,350000.0
2009-01-14 20:38:00,10.486,10.517,10.397,10.402,550000.0
2009-01-14 20:39:00,10.459,10.46,10.329,10.46,350000.0
2009-01-14 20:40:00,10.42,10.49,10.36,10.49,550000.0
2009-01-14 20:41:00,10.427,10.468,10.39,10.44,400000.0
2009-01-14 20:42:00,10.486,10.486,10.369,10.43,350000.0
2009-01-14 20:43:00,10.444,10.444,10.281,10.442,350000.0
2009-01-14 20:44:00,10.409,10.458,10.295,10.447,400000.0
2009-01-14 20:45:00,10.377,10.427,10.325,10.325,400000.0
2009-01-14 20:46:00,10.349,10.486,10.349,10.438,350000.0
2009-01-14 20:47:00,10.365,10.468,10.344,10.363,400000.0
2009-01-14 20:48:00,10.34,10.425,10.316,10.387,500000.0
2009-01-14 20:49:00,10.428,10.497,10.326,10.497,350000.0
2009-01-14 20:50:00,10.347,10.466,10.347,10.371,400000.0
2009-01-14 20:51:00,10.502,10.502,10.389,10.389,150000.0
2009-01-14 20:52:00,10.383,10.481,10.383,10.453,200000.0
2009-01-14 20:53:00,10.38,10.461,10.344,10.344,300000.0
2009-01-14 20:54:00,10.434,10.471,10.394,10.406,500000.0
2009-01-14 20:55:00,10.444,10.479,10.382,10.441,500000.0
2009-01-14 20:56:00,10.462,10.477,10.365,10.477,350000.0
2009-01-14 20:57:00,10.461,10.461,10.35,10.35,450000.0
2009-01-14 20:58:00,10.403,10.458,10.343,10.394,450000.0
2009-01-14 20:59:00,10.421,10.456,10.373,10.456,350000.0
2009-01-14 21:00:00,10.369,10.488,10.353,10.405,650000.0
2009-01-14 21:01:00,10.343,10.434,10.302,10.434,450000.0
2009-01-14 21:02:00,10.44,10.46,10.326,10.378,550000.0
2009-01-14 21:03:00,10.367,10.505,10.363,10.385,550000.0
2009-01-14 21:04:00,10.427,10.461,10.341,10.442,550000.0
2009-01-14 21:05:00,10.399,10.443,10.314,10.443,500000.0
2009-01-14 21:06:00,10.346,10.431,10.327,10.409,550000.0
2009-01-14 21:07:00,10.428,10.47,10.315,10.323,350000.0
2009-01-14 21:08:00,10.444,10.444,10.318,10.418,400000.0
2009-01-14 21:09:00,10.406,10.431,10.322,10.429,500000.0
2009-01-14 21:10:00,10.418,10.519,10.357,10.397,800000.0
2009-01-14 21:11:00,10.432,10.469,10.42,10.431,450000.0
2009-01-14 21:12:00,10.363,10.517,10.363,10.385,550000.0
2009-01-14 21:13:00,10.473,10.514,10.386,10.393,550000.0
2009-01-14 21:14:00,10.393,10.519,10.393,10.474,250000.0
2009-01-14 21:15:00,10.388,10.499,10.388,10.435,350000.0
2009-01-14 21:16:00,10.442,10.515,10.422,10.481,550000.0
2009-01-14 21:17:00,10.44,10.521,10.377,10.487,350000.0
2009-01-14 21:18:00,10.44,10.545,10.421,10.545,350000.0
2009-01-14 21:19:00,10.501,10.538,10.41,10.538,450000.0
2009-01-14 21:20:00,10.523,10.575,10.414,10.426,950000.0
2009-01-14 21:21:00,10.549,10.591,10.439,10.516,550000.0
2009-01-14 21:22:00,10.468,10.498,10.468,10.498,100000.0
2009-01-14 21:23:00,10.488,10.488,10.384,10.444,450000.0
2009-01-14 21:24:00,10.5,10.566,10.431,10.44,450000.0
2009-01-14 21:25:00,10.474,10.554,10.472,10.473,400000.0
2009-01-14 21:26:00,10.495,10.579,10.456,10.456,250000.0
2009-01-14 21:27:00,10.447,10.52,10.405,10.52,300000.0
2009-01-14 21:28:00,10.422,10.517,10.399,10.413,400000.0
2009-01-14 21:29:00,10.548,10.564,10.446,10.522,550000.0
2009-01-14 21:30:00,10.499,10.576,10.457,10.461,550000.0
2009-01-14 21:31:00,10.584,10.593,10.488,10.528,400000.0
2009-01-14 21:32:00,10.574,10.599,10.456,10.559,450000.0
2009-01-14 21:33:00,10.522,10.57,10.447,10.543,350000.0
2009-01-14 21:34:00,10.507,10.579,10.422,10.548,450000.0
2009-01-14 21:35:00,10.471,10.584,10.471,10.584,100000.0
2009-01-14 21:36:00,10.571,10.571,10.476,10.476,300000.0
2009-01-14 21:37:00,10.582,10.582,10.47,10.549,450000.0
2009-01-14 21:38:00,10.478,10.593,10.463,10.561,600000.0
2009-01-14 21:39:00,10.533,10.556,10.425,10.556,500000.0
2009-01-14 21:40:00,10.538,10.538,10.434,10.434,350000.0
2009-01-14 21:41:00,10.549,10.549,10.549,10.549,50000.0
2009-01-14 21:42:00,10.519,10.526,10.416,10.429,400000.0
2009-01-14 21:43:00,10.502,10.558,10.424,10.525,400000.0
2009-01-14 21:44:00,10.476,10.476,10.476,10.476,50000.0
2009-01-14 21:45:00,10.517,10.517,10.517,10.517,50000.0
2009-01-14 21:46:00,10.525,10.553,10.435,10.463,550000.0
2009-01-14 21:47:00,10.516,10.539,10.404,10.528,500000.0
2009-01-14 21:48:00,10.401,10.499,10.401,10.497,400000.0
2009-01-14 21:49:00,10.509,10.509,10.406,10.503,300000.0
2009-01-14 21:50:00,10.521,10.606,10.452,10.512,900000.0
2009-01-14 21:51:00,10.481,10.529,10.393,10.498,500000.0
2009-01-14 21:52:00,10.5,10.537,10.393,10.537,550000.0
2009-01-14 21:53:00,10.474,10.536,10.444,10.488,300000.0
2009-01-14 21:54:00,10.405,10.468,10.405,10.468,100000.0
2009-01-14 21:55:00,10.483,10.511,10.431,10.508,250000.0
2009-01-14 21:56:00,10.456,10.536,10.419,10.475,550000.0
2009-01-14 21:57:00,10.453,10.516,10.453,10.516,100000.0
2009-01-14 21:58:00,10.511,10.519,10.433,10.468,300000.0
2009-01-14 21:59:00,10.515,10.531,10.406,10.473,500000.0
2009-01-14 22:00:00,10.489,10.503,10.489,10.503,100000.0
2009-01-14 22:01:00,10.419,10.546,10.401,10.523,350000.0
2009-01-14 22:02:00,10.394,10.484,10.394,10.468,250000.0
2009-01-14 22:03:00,10.464,10.547,10.432,10.541,350000.0
2009-01-14 22:04:00,10.432,10.525,10.432,10.525,150000.0
2009-01-14 22:05:00,10.52,10.543,10.41,10.505,400000.0
2009-01-14 22:06:00,10.524,10.524,10.382,10.443,400000.0
2009-01-14 22:07:00,10.447,10.498,10.434,10.434,200000.0
2009-01-14 22:08:00,10.514,10.514,10.429,10.507,200000.0
2009-01-14 22:09:00,10.464,10.492,10.36,10.481,550000.0
2009-01-14 22:10:00,10.517,10.517,10.407,10.471,350000.0
2009-01-14 22:11:00,10.383,10.502,10.357,10.357,250000.0
2009-01-14 22:12:00,10.477,10.528,10.423,10.528,250000.0
2009-01-14 22:13:00,10.526,10.526,10.378,10.419,550000.0
2009-01-14 22:14:00,10.516,10.519,10.438,10.438,350000.0
2009-01-14 22:15:00,10.407,10.484,10.386,10.484,250000.0
2009-01-14 22:16:00,10.475,10.524,10.475,10.524,100000.0
2009-01-14 22:17:00,10.517,10.517,10.392,10.392,250000.0
2009-01-14 22:18:00,10.456,10.493,10.352,10.395,550000.0
2009-01-14 22:19:00,10.492,10.516,10.402,10.514,450000.0
2009-01-14 22:20:00,10.416,10.421,10.416,10.421,100000.0
2009-01-14 22:21:00,10.444,10.526,10.385,10.482,400000.0
2009-01-14 22:22:00,10.464,10.485,10.382,10.45,250000.0
2009-01-14 22:23:00,10.386,10.494,10.386,10.409,300000.0
2009-01-14 22:24:00,10.401,10.491,10.401,10.491,150000.0
2009-01-14 22:25:00,10.388,10.518,10.376,10.518,300000.0
2009-01-14 22:28:00,10.51,10.51,10.51,10.51,50000.0
2009-01-14 22:29:00,10.471,10.559,10.461,10.494,300000.0
2009-01-14 22:30:00,10.439,10.527,10.439,10.527,150000.0
2009-01-14 22:31:00,10.459,10.459,10.454,10.454,100000.0
2009-01-14 22:32:00,10.557,10.557,10.424,10.506,500000.0
2009-01-14 22:33:00,10.512,10.538,10.4,10.515,450000.0
2009-01-14 22:35:00,10.502,10.535,10.411,10.447,400000.0
2009-01-14 22:36:00,10.394,10.503,10.394,10.503,400000.0
2009-01-14 22:37:00,10.429,10.553,10.429,10.504,550000.0
2009-01-14 22:38:00,10.506,10.506,10.423,10.423,100000.0
2009-01-14 22:39:00,10.46,10.531,10.378,10.424,600000.0
2009-01-14 22:40:00,10.444,10.522,10.444,10.469,400000.0
2009-01-14 22:41:00,10.475,10.499,10.392,10.499,350000.0
2009-01-14 22:42:00,10.487,10.515,10.378,10.491,700000.0
2009-01-14 22:43:00,10.426,10.522,10.414,10.414,200000.0
2009-01-14 22:44:00,10.493,10.518,10.382,10.496,600000.0
2009-01-14 22:45:00,10.519,10.519,10.488,10.488,150000.0
2009-01-14 22:46:00,10.523,10.523,10.412,10.412,400000.0
2009-01-14 22:47:00,10.505,10.536,10.396,10.502,600000.0
2009-01-14 22:48:00,10.516,10.54,10.459,10.491,250000.0
2009-01-14 22:49:00,10.535,10.535,10.429,10.429,300000.0
2009-01-14 22:50:00,10.503,10.522,10.445,10.445,400000.0
2009-01-14 22:51:00,10.494,10.527,10.397,10.527,350000.0
2009-01-14 22:52:00,10.529,10.558,10.433,10.53,300000.0
2009-01-14 22:53:00,10.56,10.56,10.56,10.56,150000.0
2009-01-14 22:54:00,10.445,10.549,10.445,10.549,150000.0
2009-01-14 22:55:00,10.537,10.537,10.379,10.42,500000.0
2009-01-14 22:56:00,10.457,10.523,10.432,10.51,250000.0
2009-01-14 22:57:00,10.455,10.569,10.408,10.462,350000.0
2009-01-14 22:58:00,10.5,10.5,10.401,10.419,350000.0
2009-01-14 22:59:00,10.521,10.558,10.428,10.501,1150000.0
2009-01-14 23:00:00,10.518,10.527,10.383,10.383,250000.0
2009-01-14 23:01:00,10.54,10.54,10.438,10.479,300000.0
2009-01-14 23:02:00,10.509,10.509,10.418,10.418,100000.0
2009-01-14 23:04:00,10.424,10.527,10.422,10.48,300000.0
2009-01-14 23:05:00,10.526,10.526,10.501,10.501,100000.0
2009-01-14 23:06:00,10.519,10.519,10.385,10.385,400000.0
2009-01-14 23:08:00,10.499,10.499,10.499,10.499,50000.0
2009-01-14 23:09:00,10.525,10.538,10.438,10.516,550000.0
2009-01-14 23:10:00,10.516,10.516,10.382,10.516,400000.0
2009-01-14 23:11:00,10.536,10.536,10.536,10.536,50000.0
2009-01-14 23:12:00,10.494,10.494,10.402,10.402,400000.0
2009-01-14 23:13:00,10.408,10.509,10.408,10.501,450000.0
2009-01-14 23:14:00,10.488,10.525,10.375,10.496,550000.0
2009-01-14 23:15:00,10.519,10.519,10.371,10.414,350000.0
2009-01-14 23:17:00,10.51,10.51,10.51,10.51,50000.0
2009-01-14 23:18:00,10.408,10.473,10.408,10.473,100000.0
2009-01-14 23:19:00,10.545,10.556,10.421,10.527,450000.0
2009-01-14 23:20:00,10.527,10.527,10.486,10.486,300000.0
2009-01-14 23:22:00,10.511,10.536,10.4,10.514,450000.0
2009-01-14 23:26:00,10.491,10.512,10.428,10.498,550000.0
2009-01-14 23:27:00,10.507,10.507,10.507,10.507,50000.0
2009-01-14 23:28:00,10.455,10.541,10.455,10.537,350000.0
2009-01-14 23:30:00,10.491,10.516,10.38,10.494,450000.0
2009-01-14 23:32:00,10.531,10.55,10.394,10.498,450000.0
2009-01-14 23:34:00,10.512,10.512,10.385,10.385,250000.0
2009-01-14 23:35:00,10.502,10.549,10.408,10.467,450000.0
2009-01-14 23:36:00,10.55,10.55,10.55,10.55,50000.0
2009-01-14 23:38:00,10.492,10.492,10.492,10.492,50000.0
2009-01-14 23:39:00,10.509,10.554,10.509,10.549,150000.0
2009-01-14 23:40:00,10.447,10.447,10.396,10.396,100000.0
2009-01-14 23:41:00,10.468,10.523,10.408,10.477,550000.0
2009-01-14 23:43:00,10.492,10.492,10.372,10.375,350000.0
2009-01-14 23:44:00,10.527,10.589,10.462,10.462,550000.0
2009-01-14 23:45:00,10.561,10.561,10.424,10.426,300000.0
2009-01-14 23:48:00,10.531,10.556,10.42,10.534,450000.0
2009-01-14 23:50:00,10.532,10.532,10.414,10.474,800000.0
2009-01-14 23:51:00,10.555,10.558,10.436,10.528,250000.0
2009-01-14 23:53:00,10.419,10.562,10.419,10.471,550000.0
2009-01-14 23:54:00,10.472,10.589,10.472,10.506,600000.0
2009-01-14 23:58:00,10.476,10.526,10.438,10.526,350000.0
2009-01-14 23:59:00,10.536,10.539,10.424,10.426,400000.0
2009-01-15 00:00:00,10.453,10.531,10.422,10.531,500000.0
2009-01-15 00:01:00,10.526,10.526,10.526,10.526,50000.0
2009-01-15 00:04:00,10.515,10.548,10.429,10.449,400000.0
2009-01-15 00:10:00,10.475,10.504,10.449,10.475,250000.0
2009-01-15 00:14:00,10.412,10.412,10.412,10.412,50000.0
2009-01-15 00:15:00,10.482,10.54,10.398,10.522,450000.0
2009-01-15 00:17:00,10.521,10.552,10.416,10.533,450000.0
2009-01-15 00:18:00,10.533,10.552,10.486,10.552,250000.0
2009-01-15 00:20:00,10.497,10.532,10.497,10.501,150000.0
2009-01-15 00:21:00,10.491,10.516,10.38,10.494,450000.0
2009-01-15 00:28:00,10.523,10.523,10.424,10.488,450000.0
2009-01-15 00:30:00,10.443,10.523,10.387,10.424,700000.0
2009-01-15 00:39:00,10.481,10.481,10.409,10.411,200000.0
2009-01-15 00:40:00,10.439,10.49,10.419,10.454,600000.0
2009-01-15 00:44:00,10.506,10.506,10.417,10.505,400000.0
2009-01-15 00:45:00,10.482,10.515,10.423,10.467,350000.0
2009-01-15 00:50:00,10.431,10.524,10.388,10.524,650000.0
2009-01-15 00:56:00,10.494,10.515,10.388,10.499,350000.0
2009-01-15 00:57:00,10.393,10.516,10.393,10.509,300000.0
2009-01-15 00:59:00,10.514,10.516,10.38,10.494,450000.0
2009-01-15 01:00:00,10.487,10.54,10.399,10.416,450000.0
2009-01-15 01:01:00,10.452,10.484,10.349,10.484,500000.0
2009-01-15 01:02:00,10.496,10.496,10.403,10.408,350000.0
2009-01-15 01:03:00,10.501,10.536,10.461,10.489,350000.0
2009-01-15 01:04:00,10.438,10.504,10.402,10.448,450000.0
2009-01-15 01:05:00,10.541,10.541,10.455,10.465,150000.0
2009-01-15 01:06:00,10.525,10.559,10.451,10.455,500000.0
2009-01-15 01:07:00,10.528,10.528,10.401,10.401,350000.0
2009-01-15 01:08:00,10.475,10.56,10.45,10.56,350000.0
2009-01-15 01:10:00,10.526,10.57,10.433,10.494,650000.0
2009-01-15 01:11:00,10.555,10.555,10.531,10.531,100000.0
2009-01-15 01:12:00,10.541,10.579,10.435,10.569,450000.0
2009-01-15 01:13:00,10.565,10.565,10.4,10.477,400000.0
2009-01-15 01:14:00,10.505,10.594,10.443,10.548,450000.0
2009-01-15 01:15:00,10.581,10.588,10.468,10.553,250000.0
2009-01-15 01:16:00,10.529,10.549,10.501,10.549,300000.0
2009-01-15 01:17:00,10.479,10.587,10.479,10.587,300000.0
2009-01-15 01:18:00,10.566,10.606,10.514,10.52,300000.0
2009-01-15 01:19:00,10.494,10.594,10.468,10.498,600000.0
2009-01-15 01:20:00,10.571,10.588,10.571,10.588,100000.0
2009-01-15 01:22:00,10.566,10.566,10.488,10.488,450000.0
2009-01-15 01:23:00,10.466,10.53,10.456,10.507,600000.0
2009-01-15 01:24:00,10.53,10.632,10.508,10.574,550000.0
2009-01-15 01:26:00,10.511,10.569,10.511,10.569,100000.0
2009-01-15 01:27:00,10.572,10.604,10.572,10.604,100000.0
2009-01-15 01:28:00,10.576,10.595,10.456,10.565,350000.0
2009-01-15 01:29:00,10.562,10.579,10.444,10.562,450000.0
2009-01-15 01:30:00,10.488,10.537,10.488,10.537,100000.0
2009-01-15 01:31:00,10.585,10.592,10.485,10.533,350000.0
2009-01-15 01:32:00,10.503,10.6,10.467,10.503,350000.0
2009-01-15 01:33:00,10.597,10.597,10.508,10.553,350000.0
2009-01-15 01:34:00,10.609,10.609,10.516,10.58,500000.0
2009-01-15 01:35:00,10.574,10.607,10.479,10.607,400000.0
2009-01-15 01:36:00,10.599,10.599,10.564,10.564,100000.0
2009-01-15 01:40:00,10.538,10.577,10.499,10.577,350000.0
2009-01-15 01:41:00,10.512,10.617,10.495,10.58,400000.0
2009-01-15 01:44:00,10.516,10.599,10.511,10.511,400000.0
2009-01-15 01:46:00,10.52,10.597,10.433,10.514,550000.0
2009-01-15 01:48:00,10.504,10.592,10.449,10.524,350000.0
2009-01-15 01:50:00,10.531,10.559,10.435,10.548,500000.0
2009-01-15 01:51:00,10.438,10.48,10.438,10.48,200000.0
2009-01-15 01:52:00,10.484,10.644,10.484,10.538,550000.0
2009-01-15 01:53:00,10.468,10.594,10.468,10.59,350000.0
2009-01-15 01:54:00,10.585,10.617,10.529,10.596,500000.0
2009-01-15 01:55:00,10.534,10.586,10.508,10.573,350000.0
2009-01-15 01:56:00,10.574,10.603,10.479,10.479,400000.0
2009-01-15 01:57:00,10.476,10.597,10.476,10.571,350000.0
2009-01-15 01:59:00,10.57,10.601,10.463,10.588,450000.0
2009-01-15 02:02:00,10.608,10.618,10.523,10.552,400000.0
2009-01-15 02:03:00,10.46,10.602,10.46,10.602,400000.0
2009-01-15 02:05:00,10.509,10.639,10.509,10.639,200000.0
2009-01-15 02:06:00,10.521,10.578,10.475,10.578,300000.0
2009-01-15 02:07:00,10.526,10.603,10.444,10.496,400000.0
2009-01-15 02:08:00,10.511,10.591,10.428,10.591,400000.0
2009-01-15 02:09:00,10.581,10.617,10.481,10.503,500000.0
2009-01-15 02:10:00,10.477,10.6,10.477,10.548,450000.0
2009-01-15 02:11:00,10.607,10.607,10.587,10.587,100000.0
2009-01-15 02:12:00,10.573,10.602,10.523,10.602,300000.0
2009-01-15 02:13:00,10.529,10.602,10.508,10.602,550000.0
2009-01-15 02:14:00,10.466,10.575,10.466,10.501,250000.0
2009-01-15 02:15:00,10.621,10.63,10.494,10.512,650000.0
2009-01-15 02:16:00,10.521,10.598,10.509,10.526,400000.0
2009-01-15 02:17:00,10.468,10.561,10.448,10.551,550000.0
2009-01-15 02:18:00,10.538,10.58,10.472,10.472,350000.0
2009-01-15 02:19:00,10.492,10.676,10.492,10.516,450000.0
2009-01-15 02:20:00,10.583,10.608,10.516,10.586,550000.0
2009-01-15 02:21:00,10.479,10.585,10.461,10.461,400000.0
2009-01-15 02:22:00,10.573,10.593,10.451,10.577,450000.0
2009-01-15 02:23:00,10.594,10.595,10.514,10.523,250000.0
2009-01-15 02:24:00,10.459,10.609,10.459,10.489,600000.0
2009-01-15 02:25:00,10.428,10.428,10.428,10.428,50000.0
2009-01-15 02:26:00,10.557,10.607,10.497,10.589,450000.0
2009-01-15 02:27:00,10.472,10.589,10.46,10.552,400000.0
2009-01-15 02:28:00,10.557,10.593,10.451,10.546,500000.0
2009-01-15 02:29:00,10.436,10.59,10.423,10.55,450000.0
2009-01-15 02:30:00,10.478,10.606,10.47,10.48,350000.0
2009-01-15 02:31:00,10.459,10.595,10.456,10.551,300000.0
2009-01-15 02:32:00,10.496,10.596,10.467,10.525,500000.0
2009-01-15 02:34:00,10.585,10.587,10.517,10.567,200000.0
2009-01-15 02:35:00,10.632,10.644,10.513,10.563,400000.0
2009-01-15 02:36:00,10.535,10.61,10.535,10.61,250000.0
2009-01-15 02:37:00,10.567,10.578,10.492,10.507,250000.0
2009-01-15 02:38:00,10.643,10.652,10.513,10.513,400000.0
2009-01-15 02:39:00,10.611,10.611,10.467,10.578,800000.0
2009-01-15 02:40:00,10.597,10.597,10.573,10.573,150000.0
2009-01-15 02:41:00,10.628,10.635,10.517,10.566,350000.0
2009-01-15 02:43:00,10.564,10.602,10.559,10.576,450000.0
2009-01-15 02:44:00,10.588,10.595,10.488,10.536,300000.0
2009-01-15 02:45:00,10.59,10.633,10.536,10.633,700000.0
2009-01-15 02:46:00,10.548,10.616,10.481,10.616,450000.0
2009-01-15 02:47:00,10.48,10.591,10.48,10.591,250000.0
2009-01-15 02:49:00,10.571,10.596,10.46,10.574,450000.0
2009-01-15 02:50:00,10.521,10.58,10.521,10.58,150000.0
2009-01-15 02:52:00,10.547,10.588,10.497,10.583,250000.0
2009-01-15 02:53:00,10.578,10.632,10.54,10.601,300000.0
2009-01-15 02:54:00,10.609,10.609,10.609,10.609,50000.0
2009-01-15 02:55:00,10.56,10.631,10.479,10.555,550000.0
2009-01-15 02:56:00,10.603,10.603,10.444,10.529,600000.0
2009-01-15 02:58:00,10.628,10.628,10.567,10.567,150000.0
2009-01-15 02:59:00,10.588,10.598,10.466,10.552,450000.0
2009-01-15 03:00:00,10.503,10.605,10.502,10.523,500000.0
2009-01-15 03:01:00,10.543,10.571,10.455,10.56,400000.0
2009-01-15 03:02:00,10.537,10.612,10.537,10.612,150000.0
2009-01-15 03:03:00,10.493,10.586,10.442,10.545,350000.0
2009-01-15 03:04:00,10.538,10.593,10.433,10.58,450000.0
2009-01-15 03:05:00,10.572,10.572,10.56,10.56,100000.0
2009-01-15 03:06:00,10.529,10.591,10.482,10.563,350000.0
2009-01-15 03:07:00,10.564,10.564,10.505,10.545,300000.0
2009-01-15 03:08:00,10.57,10.57,10.429,10.429,250000.0
2009-01-15 03:09:00,10.592,10.592,10.459,10.544,1400000.0
2009-01-15 03:10:00,10.436,10.541,10.405,10.462,750000.0
2009-01-15 03:11:00,10.459,10.557,10.459,10.557,100000.0
2009-01-15 03:12:00,10.501,10.566,10.473,10.566,350000.0
2009-01-15 03:14:00,10.481,10.607,10.469,10.575,450000.0
2009-01-15 03:15:00,10.518,10.54,10.383,10.521,350000.0
2009-01-15 03:16:00,10.534,10.563,10.442,10.487,400000.0
2009-01-15 03:17:00,10.523,10.548,10.412,10.482,500000.0
2009-01-15 03:18:00,10.44,10.552,10.43,10.552,400000.0
2009-01-15 03:19:00,10.418,10.545,10.387,10.466,1400000.0
2009-01-15 03:20:00,10.392,10.534,10.392,10.48,250000.0
2009-01-15 03:21:00,10.532,10.589,10.486,10.486,350000.0
2009-01-15 03:22:00,10.447,10.508,10.419,10.457,250000.0
2009-01-15 03:23:00,10.524,10.539,10.404,10.498,550000.0
2009-01-15 03:24:00,10.405,10.525,10.405,10.525,300000.0
2009-01-15 03:25:00,10.432,10.57,10.432,10.488,350000.0
2009-01-15 03:26:00,10.413,10.53,10.413,10.516,250000.0
2009-01-15 03:27:00,10.431,10.514,10.431,10.473,200000.0
2009-01-15 03:28:00,10.418,10.469,10.418,10.469,150000.0
2009-01-15 03:29:00,10.531,10.537,10.378,10.416,800000.0
2009-01-15 03:30:00,10.525,10.525,10.42,10.524,250000.0
2009-01-15 03:31:00,10.537,10.537,10.414,10.484,200000.0
2009-01-15 03:32:00,10.534,10.534,10.516,10.516,100000.0
2009-01-15 03:33:00,10.403,10.57,10.403,10.468,600000.0
2009-01-15 03:34:00,10.492,10.523,10.388,10.454,300000.0
2009-01-15 03:35:00,10.483,10.483,10.406,10.469,250000.0
2009-01-15 03:36:00,10.512,10.512,10.392,10.439,450000.0
2009-01-15 03:37:00,10.538,10.538,10.514,10.514,100000.0
2009-01-15 03:38:00,10.437,10.521,10.437,10.521,200000.0
2009-01-15 03:39:00,10.483,10.518,10.4,10.496,650000.0
2009-01-15 03:40:00,10.486,10.486,10.358,10.403,400000.0
2009-01-15 03:41:00,10.442,10.525,10.411,10.491,350000.0
2009-01-15 03:42:00,10.473,10.508,10.473,10.504,150000.0
2009-01-15 03:43:00,10.519,10.519,10.443,10.495,300000.0
2009-01-15 03:44:00,10.483,10.483,10.439,10.439,100000.0
2009-01-15 03:45:00,10.387,10.518,10.387,10.518,200000.0
2009-01-15 03:46:00,10.449,10.535,10.407,10.446,550000.0
2009-01-15 03:47:00,10.436,10.515,10.422,10.422,450000.0
2009-01-15 03:48:00,10.43,10.573,10.407,10.407,1000000.0
2009-01-15 03:49:00,10.413,10.515,10.413,10.487,200000.0
2009-01-15 03:50:00,10.497,10.519,10.358,10.519,350000.0
2009-01-15 03:51:00,10.437,10.504,10.424,10.501,500000.0
2009-01-15 03:52:00,10.441,10.547,10.44,10.522,300000.0
2009-01-15 03:53:00,10.506,10.536,10.417,10.452,700000.0
2009-01-15 03:54:00,10.501,10.501,10.406,10.491,450000.0
2009-01-15 03:55:00,10.509,10.566,10.43,10.468,350000.0
2009-01-15 03:56:00,10.474,10.561,10.42,10.481,300000.0
2009-01-15 03:57:00,10.39,10.494,10.39,10.419,250000.0
2009-01-15 03:58:00,10.429,10.551,10.392,10.468,650000.0
2009-01-15 03:59:00,10.517,10.547,10.414,10.539,650000.0
2009-01-15 04:00:00,10.493,10.506,10.406,10.504,500000.0
2009-01-15 04:01:00,10.432,10.471,10.432,10.471,100000.0
2009-01-15 04:02:00,10.514,10.521,10.442,10.521,150000.0
2009-01-15 04:03:00,10.528,10.528,10.437,10.514,250000.0
2009-01-15 04:04:00,10.497,10.522,10.41,10.418,350000.0
2009-01-15 04:05:00,10.538,10.538,10.429,10.443,300000.0
2009-01-15 04:06:00,10.507,10.553,10.485,10.485,200000.0
2009-01-15 04:07:00,10.55,10.55,10.425,10.469,300000.0
2009-01-15 04:08:00,10.476,10.526,10.414,10.501,350000.0
2009-01-15 04:09:00,10.563,10.581,10.495,10.539,600000.0
2009-01-15 04:10:00,10.511,10.549,10.511,10.516,250000.0
2009-01-15 04:11:00,10.432,10.487,10.432,10.466,150000.0
2009-01-15 04:12:00,10.486,10.558,10.45,10.538,400000.0
2009-01-15 04:14:00,10.538,10.538,10.538,10.538,50000.0
2009-01-15 04:15:00,10.535,10.535,10.535,10.535,50000.0
2009-01-15 04:16:00,10.526,10.551,10.526,10.551,100000.0
2009-01-15 04:18:00,10.528,10.553,10.417,10.531,450000.0
2009-01-15 04:20:00,10.52,10.531,10.389,10.523,450000.0
2009-01-15 04:23:00,10.528,10.553,10.417,10.531,450000.0
2009-01-15 04:25:00,10.556,10.556,10.415,10.526,400000.0
2009-01-15 04:27:00,10.526,10.551,10.415,10.529,450000.0
2009-01-15 04:30:00,10.501,10.526,10.39,10.504,450000.0
2009-01-15 04:32:00,10.501,10.533,10.396,10.525,450000.0
2009-01-15 04:36:00,10.5,10.55,10.468,10.55,200000.0
2009-01-15 04:37:00,10.528,10.528,10.528,10.528,100000.0
2009-01-15 04:38:00,10.508,10.556,10.394,10.426,300000.0
2009-01-15 04:39:00,10.472,10.547,10.417,10.484,500000.0
2009-01-15 04:40:00,10.493,10.517,10.493,10.517,100000.0
2009-01-15 04:41:00,10.526,10.554,10.416,10.525,450000.0
2009-01-15 04:42:00,10.531,10.531,10.531,10.531,50000.0
2009-01-15 04:43:00,10.531,10.556,10.531,10.556,100000.0
2009-01-15 04:44:00,10.542,10.564,10.423,10.526,450000.0
2009-01-15 04:45:00,10.505,10.529,10.456,10.529,250000.0
2009-01-15 04:46:00,10.47,10.531,10.47,10.531,200000.0
2009-01-15 04:47:00,10.531,10.556,10.42,10.534,450000.0
2009-01-15 04:48:00,10.516,10.54,10.462,10.462,250000.0
2009-01-15 04:50:00,10.464,10.464,10.464,10.464,50000.0
2009-01-15 04:51:00,10.512,10.512,10.493,10.509,150000.0
2009-01-15 04:52:00,10.534,10.536,10.4,10.514,450000.0
2009-01-15 04:54:00,10.521,10.546,10.41,10.524,450000.0
2009-01-15 04:55:00,10.507,10.523,10.448,10.523,250000.0
2009-01-15 04:57:00,10.478,10.478,10.478,10.478,50000.0
2009-01-15 04:58:00,10.494,10.552,10.428,10.5,400000.0
2009-01-15 04:59:00,10.498,10.498,10.428,10.428,100000.0
2009-01-15 05:00:00,10.398,10.514,10.398,10.514,350000.0
2009-01-15 05:01:00,10.554,10.554,10.508,10.508,100000.0
2009-01-15 05:03:00,10.511,10.536,10.4,10.514,450000.0
2009-01-15 05:04:00,10.521,10.546,10.472,10.546,250000.0
2009-01-15 05:07:00,10.507,10.535,10.399,10.495,450000.0
2009-01-15 05:08:00,10.54,10.55,10.54,10.55,650000.0
2009-01-15 05:09:00,10.445,10.524,10.415,10.436,650000.0
2009-01-15 05:10:00,10.419,10.526,10.394,10.486,650000.0
2009-01-15 05:11:00,10.461,10.518,10.356,10.391,250000.0
2009-01-15 05:12:00,10.447,10.501,10.41,10.456,350000.0
2009-01-15 05:13:00,10.499,10.52,10.441,10.498,250000.0
2009-01-15 05:14:00,10.477,10.521,10.372,10.475,650000.0
2009-01-15 05:15:00,10.421,10.553,10.421,10.468,200000.0
2009-01-15 05:16:00,10.441,10.573,10.41,10.421,350000.0
2009-01-15 05:17:00,10.505,10.525,10.42,10.42,400000.0
2009-01-15 05:18:00,10.426,10.524,10.386,10.516,350000.0
2009-01-15 05:19:00,10.418,10.469,10.375,10.416,450000.0
2009-01-15 05:20:00,10.458,10.472,10.373,10.472,350000.0
2009-01-15 05:21:00,10.44,10.465,10.405,10.453,250000.0
2009-01-15 05:22:00,10.37,10.504,10.37,10.473,350000.0
2009-01-15 05:23:00,10.475,10.516,10.381,10.472,400000.0
2009-01-15 05:24:00,10.468,10.552,10.419,10.419,300000.0
2009-01-15 05:25:00,10.346,10.441,10.332,10.441,400000.0
2009-01-15 05:26:00,10.491,10.536,10.412,10.511,500000.0
2009-01-15 05:27:00,10.466,10.51,10.342,10.362,600000.0
2009-01-15 05:28:00,10.378,10.514,10.375,10.375,300000.0
2009-01-15 05:29:00,10.43,10.508,10.372,10.506,800000.0
2009-01-15 05:30:00,10.35,10.464,10.331,10.452,250000.0
2009-01-15 05:31:00,10.382,10.498,10.379,10.418,300000.0
2009-01-15 05:32:00,10.507,10.508,10.37,10.468,600000.0
2009-01-15 05:34:00,10.485,10.51,10.375,10.479,450000.0
2009-01-15 05:35:00,10.484,10.498,10.434,10.498,250000.0
2009-01-15 05:36:00,10.5,10.5,10.385,10.427,400000.0
2009-01-15 05:37:00,10.5,10.5,10.5,10.5,100000.0
2009-01-15 05:38:00,10.395,10.444,10.395,10.444,100000.0
2009-01-15 05:39:00,10.38,10.49,10.37,10.463,350000.0
2009-01-15 05:40:00,10.432,10.432,10.345,10.399,150000.0
2009-01-15 05:42:00,10.49,10.49,10.476,10.476,100000.0
2009-01-15 05:43:00,10.506,10.506,10.506,10.506,50000.0
2009-01-15 05:44:00,10.514,10.516,10.38,10.494,450000.0
2009-01-15 05:45:00,10.507,10.508,10.474,10.474,200000.0
2009-01-15 05:48:00,10.481,10.506,10.37,10.484,450000.0
2009-01-15 05:50:00,10.464,10.492,10.356,10.485,450000.0
2009-01-15 05:58:00,10.387,10.503,10.385,10.385,400000.0
2009-01-15 06:00:00,10.461,10.486,10.35,10.464,450000.0
2009-01-15 06:02:00,10.444,10.473,10.444,10.473,100000.0
2009-01-15 06:04:00,10.404,10.514,10.388,10.484,600000.0
2009-01-15 06:05:00,10.487,10.487,10.487,10.487,50000.0
2009-01-15 06:06:00,10.384,10.384,10.358,10.358,100000.0
2009-01-15 06:07:00,10.475,10.491,10.47,10.47,150000.0
2009-01-15 06:08:00,10.368,10.468,10.368,10.468,100000.0
2009-01-15 06:09:00,10.368,10.488,10.368,10.439,550000.0
2009-01-15 06:10:00,10.471,10.471,10.423,10.423,100000.0
2009-01-15 06:11:00,10.378,10.461,10.378,10.461,100000.0
2009-01-15 06:12:00,10.488,10.488,10.488,10.488,50000.0
2009-01-15 06:13:00,10.436,10.436,10.436,10.436,50000.0
2009-01-15 06:14:00,10.537,10.537,10.483,10.509,200000.0
2009-01-15 06:15:00,10.494,10.539,10.39,10.539,250000.0
2009-01-15 06:16:00,10.523,10.523,10.363,10.426,600000.0
2009-01-15 06:17:00,10.498,10.523,10.498,10.499,350000.0
2009-01-15 06:18:00,10.534,10.534,10.534,10.534,50000.0
2009-01-15 06:19:00,10.536,10.544,10.536,10.544,100000.0
2009-01-15 06:20:00,10.382,10.495,10.365,10.495,400000.0
2009-01-15 06:24:00,10.52,10.524,10.398,10.459,300000.0
2009-01-15 06:26:00,10.531,10.531,10.388,10.523,450000.0
2009-01-15 06:27:00,10.524,10.53,10.403,10.518,500000.0
2009-01-15 06:29:00,10.444,10.494,10.351,10.408,550000.0
2009-01-15 06:30:00,10.401,10.548,10.401,10.53,350000.0
2009-01-15 06:31:00,10.443,10.566,10.395,10.395,650000.0
2009-01-15 06:32:00,10.509,10.509,10.354,10.354,400000.0
2009-01-15 06:33:00,10.348,10.464,10.348,10.458,500000.0
2009-01-15 06:34:00,10.433,10.441,10.31,10.388,250000.0
2009-01-15 06:35:00,10.383,10.524,10.383,10.473,350000.0
2009-01-15 06:36:00,10.365,10.458,10.365,10.427,300000.0
2009-01-15 06:37:00,10.496,10.496,10.368,10.384,250000.0
2009-01-15 06:38:00,10.494,10.503,10.348,10.497,600000.0
2009-01-15 06:39:00,10.485,10.499,10.375,10.499,700000.0
2009-01-15 06:40:00,10.431,10.474,10.3,10.438,850000.0
2009-01-15 06:41:00,10.495,10.495,10.37,10.37,350000.0
2009-01-15 06:42:00,10.461,10.471,10.32,10.45,350000.0
2009-01-15 06:43:00,10.421,10.435,10.281,10.281,350000.0
2009-01-15 06:44:00,10.307,10.446,10.307,10.328,250000.0
2009-01-15 06:45:00,10.39,10.511,10.343,10.355,550000.0
2009-01-15 06:46:00,10.382,10.446,10.294,10.411,400000.0
2009-01-15 06:47:00,10.34,10.469,10.34,10.344,600000.0
2009-01-15 06:48:00,10.399,10.399,10.399,10.399,50000.0
2009-01-15 06:49:00,10.401,10.475,10.337,10.355,650000.0
2009-01-15 06:50:00,10.494,10.503,10.352,10.47,650000.0
2009-01-15 06:51:00,10.4,10.441,10.364,10.364,250000.0
2009-01-15 06:52:00,10.426,10.453,10.329,10.453,450000.0
2009-01-15 06:53:00,10.404,10.431,10.34,10.43,250000.0
2009-01-15 06:54:00,10.385,10.476,10.35,10.476,350000.0
2009-01-15 06:55:00,10.457,10.487,10.363,10.363,550000.0
2009-01-15 06:56:00,10.434,10.496,10.366,10.431,550000.0
2009-01-15 06:57:00,10.388,10.48,10.32,10.48,850000.0
2009-01-15 06:58:00,10.398,10.502,10.391,10.417,400000.0
2009-01-15 06:59:00,10.38,10.452,10.321,10.452,400000.0
2009-01-15 07:00:00,10.469,10.469,10.344,10.358,250000.0
2009-01-15 07:01:00,10.48,10.541,10.406,10.493,500000.0
2009-01-15 07:02:00,10.503,10.503,10.362,10.492,450000.0
2009-01-15 07:03:00,10.495,10.495,10.358,10.434,850000.0
2009-01-15 07:04:00,10.391,10.485,10.391,10.454,250000.0
2009-01-15 07:05:00,10.471,10.506,10.406,10.458,650000.0
2009-01-15 07:06:00,10.508,10.514,10.447,10.508,450000.0
2009-01-15 07:07:00,10.484,10.555,10.371,10.371,250000.0
2009-01-15 07:08:00,10.48,10.512,10.373,10.373,150000.0
2009-01-15 07:09:00,10.463,10.463,10.342,10.35,550000.0
2009-01-15 07:10:00,10.411,10.482,10.387,10.454,300000.0
2009-01-15 07:11:00,10.335,10.335,10.335,10.335,50000.0
2009-01-15 07:12:00,10.471,10.499,10.417,10.499,250000.0
2009-01-15 07:13:00,10.419,10.419,10.419,10.419,50000.0
2009-01-15 07:14:00,10.444,10.444,10.346,10.436,200000.0
2009-01-15 07:15:00,10.458,10.482,10.332,10.457,650000.0
2009-01-15 07:16:00,10.401,10.485,10.401,10.485,200000.0
2009-01-15 07:18:00,10.441,10.441,10.435,10.435,100000.0
2009-01-15 07:19:00,10.408,10.408,10.405,10.405,100000.0
2009-01-15 07:20:00,10.326,10.401,10.326,10.398,350000.0
2009-01-15 07:21:00,10.502,10.502,10.502,10.502,50000.0
2009-01-15 07:22:00,10.465,10.468,10.354,10.358,500000.0
2009-01-15 07:23:00,10.453,10.453,10.449,10.449,100000.0
2009-01-15 07:24:00,10.457,10.493,10.364,10.493,550000.0
2009-01-15 07:25:00,10.423,10.448,10.39,10.434,200000.0
2009-01-15 07:26:00,10.386,10.491,10.38,10.38,500000.0
2009-01-15 07:27:00,10.458,10.489,10.358,10.489,500000.0
2009-01-15 07:28:00,10.365,10.474,10.365,10.474,100000.0
2009-01-15 07:29:00,10.411,10.478,10.36,10.478,750000.0
2009-01-15 07:30:00,10.435,10.483,10.365,10.448,500000.0
2009-01-15 07:31:00,10.474,10.479,10.403,10.422,300000.0
2009-01-15 07:32:00,10.399,10.399,10.399,10.399,50000.0
2009-01-15 07:33:00,10.34,10.428,10.295,10.428,400000.0
2009-01-15 07:34:00,10.356,10.356,10.356,10.356,50000.0
2009-01-15 07:35:00,10.472,10.472,10.371,10.403,350000.0
2009-01-15 07:36:00,10.374,10.463,10.366,10.455,350000.0
2009-01-15 07:39:00,10.481,10.483,10.335,10.43,400000.0
2009-01-15 07:40:00,10.426,10.44,10.388,10.44,200000.0
2009-01-15 07:41:00,10.443,10.473,10.329,10.473,500000.0
2009-01-15 07:42:00,10.351,10.544,10.351,10.482,350000.0
2009-01-15 07:43:00,10.481,10.481,10.351,10.448,400000.0
2009-01-15 07:44:00,10.4,10.443,10.327,10.439,400000.0
2009-01-15 07:45:00,10.386,10.524,10.386,10.468,1000000.0
2009-01-15 07:46:00,10.5,10.5,10.5,10.5,50000.0
2009-01-15 07:47:00,10.443,10.443,10.443,10.443,50000.0
2009-01-15 07:48:00,10.473,10.473,10.356,10.407,800000.0
2009-01-15 07:49:00,10.381,10.476,10.357,10.465,450000.0
2009-01-15 07:50:00,10.442,10.472,10.351,10.375,900000.0
2009-01-15 07:51:00,10.432,10.463,10.361,10.361,350000.0
2009-01-15 07:52:00,10.467,10.467,10.355,10.437,350000.0
2009-01-15 07:54:00,10.463,10.463,10.435,10.435,100000.0
2009-01-15 07:55:00,10.381,10.381,10.381,10.381,50000.0
2009-01-15 07:56:00,10.436,10.445,10.308,10.36,800000.0
2009-01-15 07:57:00,10.437,10.458,10.369,10.443,400000.0
2009-01-15 07:58:00,10.46,10.489,10.377,10.462,850000.0
2009-01-15 07:59:00,10.489,10.489,10.377,10.381,350000.0
2009-01-15 08:00:00,10.454,10.481,10.362,10.481,550000.0
2009-01-15 08:01:00,10.495,10.495,10.394,10.483,350000.0
2009-01-15 08:02:00,10.362,10.469,10.342,10.469,450000.0
2009-01-15 08:03:00,10.393,10.488,10.383,10.383,350000.0
2009-01-15 08:07:00,10.472,10.48,10.333,10.48,500000.0
2009-01-15 08:08:00,10.465,10.465,10.465,10.465,50000.0
2009-01-15 08:09:00,10.459,10.459,10.443,10.443,100000.0
2009-01-15 08:10:00,10.399,10.476,10.366,10.476,350000.0
2009-01-15 08:11:00,10.462,10.462,10.354,10.402,400000.0
2009-01-15 08:12:00,10.395,10.519,10.395,10.448,400000.0
2009-01-15 08:13:00,10.367,10.471,10.303,10.471,550000.0
2009-01-15 08:14:00,10.353,10.533,10.353,10.505,500000.0
2009-01-15 08:15:00,10.443,10.477,10.305,10.473,550000.0
2009-01-15 08:16:00,10.388,10.469,10.367,10.367,500000.0
2009-01-15 08:17:00,10.392,10.519,10.392,10.453,500000.0
2009-01-15 08:18:00,10.34,10.475,10.34,10.392,450000.0
2009-01-15 08:19:00,10.378,10.497,10.378,10.417,700000.0
2009-01-15 08:20:00,10.409,10.481,10.375,10.412,450000.0
2009-01-15 08:21:00,10.41,10.473,10.335,10.473,450000.0
2009-01-15 08:22:00,10.444,10.444,10.354,10.354,500000.0
2009-01-15 08:23:00,10.413,10.413,10.402,10.402,100000.0
2009-01-15 08:24:00,10.384,10.482,10.384,10.425,350000.0
2009-01-15 08:25:00,10.392,10.511,10.388,10.443,650000.0
2009-01-15 08:26:00,10.467,10.467,10.331,10.331,400000.0
2009-01-15 08:27:00,10.416,10.488,10.368,10.368,350000.0
2009-01-15 08:29:00,10.486,10.544,10.397,10.397,400000.0
2009-01-15 08:30:00,10.358,10.441,10.358,10.441,100000.0
2009-01-15 08:32:00,10.473,10.473,10.411,10.411,200000.0
2009-01-15 08:33:00,10.446,10.455,10.366,10.411,400000.0
2009-01-15 08:34:00,10.47,10.471,10.306,10.471,400000.0
2009-01-15 08:35:00,10.482,10.482,10.323,10.408,550000.0
2009-01-15 08:36:00,10.381,10.542,10.381,10.475,450000.0
2009-01-15 08:37:00,10.431,10.455,10.34,10.445,450000.0
2009-01-15 08:38:00,10.456,10.491,10.344,10.442,400000.0
2009-01-15 08:39:00,10.416,10.495,10.377,10.383,550000.0
2009-01-15 08:40:00,10.452,10.464,10.366,10.415,350000.0
2009-01-15 08:41:00,10.421,10.503,10.365,10.503,350000.0
2009-01-15 08:42:00,10.345,10.423,10.337,10.337,200000.0
2009-01-15 08:43:00,10.435,10.47,10.319,10.467,400000.0
2009-01-15 08:44:00,10.39,10.472,10.357,10.413,550000.0
2009-01-15 08:45:00,10.344,10.471,10.344,10.471,400000.0
2009-01-15 08:48:00,10.469,10.48,10.395,10.48,550000.0
2009-01-15 08:50:00,10.422,10.469,10.347,10.439,500000.0
2009-01-15 08:51:00,10.39,10.46,10.367,10.428,400000.0
2009-01-15 08:53:00,10.394,10.486,10.363,10.486,500000.0
2009-01-15 08:55:00,10.346,10.492,10.346,10.378,450000.0
2009-01-15 08:57:00,10.487,10.487,10.355,10.355,400000.0
2009-01-15 08:58:00,10.469,10.478,10.333,10.47,450000.0
2009-01-15 08:59:00,10.457,10.457,10.395,10.401,350000.0
2009-01-15 09:00:00,10.404,10.509,10.4,10.436,600000.0
2009-01-15 09:01:00,10.424,10.489,10.401,10.429,400000.0
2009-01-15 09:02:00,10.46,10.514,10.387,10.387,500000.0
2009-01-15 09:03:00,10.384,10.456,10.302,10.446,550000.0
2009-01-15 09:04:00,10.433,10.462,10.357,10.392,350000.0
2009-01-15 09:05:00,10.346,10.424,10.313,10.313,350000.0
2009-01-15 09:06:00,10.358,10.489,10.358,10.489,550000.0
2009-01-15 09:07:00,10.381,10.381,10.323,10.329,250000.0
2009-01-15 09:08:00,10.485,10.485,10.367,10.484,550000.0
2009-01-15 09:09:00,10.49,10.49,10.49,10.49,450000.0
2009-01-15 09:10:00,10.395,10.462,10.308,10.387,450000.0
2009-01-15 09:11:00,10.43,10.469,10.333,10.469,500000.0
2009-01-15 09:12:00,10.419,10.467,10.315,10.443,450000.0
2009-01-15 09:13:00,10.428,10.458,10.319,10.409,400000.0
2009-01-15 09:14:00,10.427,10.473,10.334,10.437,350000.0
2009-01-15 09:15:00,10.43,10.43,10.312,10.312,400000.0
2009-01-15 09:16:00,10.429,10.429,10.275,10.304,450000.0
2009-01-15 09:17:00,10.376,10.475,10.371,10.475,400000.0
2009-01-15 09:18:00,10.322,10.448,10.305,10.322,400000.0
2009-01-15 09:19:00,10.337,10.437,10.286,10.428,600000.0
2009-01-15 09:20:00,10.292,10.368,10.292,10.368,100000.0
2009-01-15 09:22:00,10.429,10.471,10.354,10.421,600000.0
2009-01-15 09:23:00,10.403,10.42,10.307,10.342,600000.0
2009-01-15 09:24:00,10.417,10.447,10.303,10.447,550000.0
2009-01-15 09:25:00,10.337,10.47,10.337,10.428,550000.0
2009-01-15 09:26:00,10.382,10.448,10.37,10.448,250000.0
2009-01-15 09:27:00,10.356,10.405,10.314,10.405,350000.0
2009-01-15 09:28:00,10.372,10.453,10.33,10.424,450000.0
2009-01-15 09:29:00,10.435,10.439,10.33,10.439,400000.0
2009-01-15 09:30:00,10.386,10.465,10.343,10.361,700000.0
2009-01-15 09:31:00,10.31,10.427,10.288,10.306,450000.0
2009-01-15 09:32:00,10.345,10.413,10.345,10.352,350000.0
2009-01-15 09:33:00,10.425,10.462,10.341,10.417,400000.0
2009-01-15 09:34:00,10.347,10.434,10.301,10.301,350000.0
2009-01-15 09:35:00,10.299,10.415,10.299,10.397,550000.0
2009-01-15 09:36:00,10.277,10.399,10.277,10.39,400000.0
2009-01-15 09:37:00,10.42,10.424,10.292,10.395,450000.0
2009-01-15 09:38:00,10.259,10.366,10.259,10.336,300000.0
2009-01-15 09:39:00,10.372,10.48,10.329,10.349,700000.0
2009-01-15 09:40:00,10.379,10.479,10.33,10.33,400000.0
2009-01-15 09:41:00,10.384,10.436,10.308,10.436,350000.0
2009-01-15 09:42:00,10.317,10.421,10.317,10.319,350000.0
2009-01-15 09:43:00,10.398,10.432,10.302,10.396,450000.0
2009-01-15 09:44:00,10.351,10.419,10.347,10.373,600000.0
2009-01-15 09:45:00,10.4,10.414,10.28,10.398,650000.0
2009-01-15 09:46:00,10.305,10.378,10.302,10.302,350000.0
2009-01-15 09:47:00,10.324,10.401,10.256,10.256,400000.0
2009-01-15 09:48:00,10.369,10.387,10.278,10.357,650000.0
2009-01-15 09:49:00,10.371,10.394,10.301,10.301,350000.0
2009-01-15 09:50:00,10.338,10.389,10.277,10.377,450000.0
2009-01-15 09:51:00,10.31,10.371,10.251,10.371,550000.0
2009-01-15 09:52:00,10.255,10.323,10.18,10.323,350000.0
2009-01-15 09:53:00,10.34,10.392,10.26,10.309,500000.0
2009-01-15 09:54:00,10.32,10.374,10.243,10.295,450000.0
2009-01-15 09:55:00,10.287,10.372,10.273,10.292,350000.0
2009-01-15 09:56:00,10.245,10.347,10.218,10.218,550000.0
2009-01-15 09:57:00,10.291,10.39,10.256,10.351,750000.0
2009-01-15 09:58:00,10.326,10.344,10.229,10.297,350000.0
2009-01-15 09:59:00,10.359,10.368,10.219,10.281,650000.0
2009-01-15 10:00:00,10.273,10.366,10.223,10.296,600000.0
2009-01-15 10:01:00,10.358,10.365,10.231,10.231,350000.0
2009-01-15 10:02:00,10.374,10.397,10.265,10.344,400000.0
2009-01-15 10:03:00,10.358,10.358,10.253,10.253,350000.0
2009-01-15 10:04:00,10.348,10.391,10.268,10.391,400000.0
2009-01-15 10:05:00,10.322,10.359,10.252,10.35,450000.0
2009-01-15 10:06:00,10.262,10.44,10.262,10.302,700000.0
2009-01-15 10:07:00,10.335,10.424,10.316,10.424,300000.0
2009-01-15 10:08:00,10.412,10.412,10.29,10.29,500000.0
2009-01-15 10:09:00,10.357,10.45,10.318,10.422,600000.0
2009-01-15 10:10:00,10.3,10.407,10.273,10.397,600000.0
2009-01-15 10:11:00,10.363,10.418,10.298,10.344,400000.0
2009-01-15 10:12:00,10.342,10.434,10.289,10.434,500000.0
2009-01-15 10:13:00,10.335,10.432,10.264,10.432,750000.0
2009-01-15 10:14:00,10.369,10.444,10.361,10.438,400000.0
2009-01-15 10:15:00,10.311,10.418,10.311,10.403,350000.0
2009-01-15 10:16:00,10.42,10.421,10.285,10.418,500000.0
2009-01-15 10:17:00,10.339,10.429,10.313,10.352,350000.0
2009-01-15 10:18:00,10.339,10.425,10.23,10.35,550000.0
2009-01-15 10:19:00,10.422,10.438,10.31,10.438,450000.0
2009-01-15 10:20:00,10.313,10.369,10.295,10.328,550000.0
2009-01-15 10:21:00,10.274,10.382,10.246,10.382,650000.0
2009-01-15 10:22:00,10.387,10.406,10.31,10.388,400000.0
2009-01-15 10:23:00,10.386,10.404,10.288,10.288,550000.0
2009-01-15 10:24:00,10.268,10.426,10.268,10.294,450000.0
2009-01-15 10:25:00,10.37,10.394,10.339,10.383,450000.0
2009-01-15 10:26:00,10.352,10.42,10.31,10.31,350000.0
2009-01-15 10:27:00,10.348,10.387,10.271,10.271,400000.0
2009-01-15 10:28:00,10.333,10.411,10.302,10.348,350000.0
2009-01-15 10:29:00,10.395,10.442,10.32,10.423,500000.0
2009-01-15 10:30:00,10.355,10.399,10.328,10.328,350000.0
2009-01-15 10:31:00,10.319,10.406,10.29,10.382,450000.0
2009-01-15 10:32:00,10.427,10.446,10.312,10.338,400000.0
2009-01-15 10:33:00,10.397,10.397,10.285,10.376,550000.0
2009-01-15 10:34:00,10.431,10.433,10.29,10.342,700000.0
2009-01-15 10:35:00,10.404,10.435,10.331,10.41,350000.0
2009-01-15 10:36:00,10.294,10.415,10.273,10.402,450000.0
2009-01-15 10:37:00,10.364,10.415,10.288,10.373,550000.0
2009-01-15 10:38:00,10.327,10.429,10.327,10.339,400000.0
2009-01-15 10:39:00,10.406,10.406,10.306,10.326,550000.0
2009-01-15 10:40:00,10.317,10.409,10.273,10.326,400000.0
2009-01-15 10:41:00,10.403,10.403,10.251,10.353,350000.0
2009-01-15 10:42:00,10.398,10.398,10.267,10.342,250000.0
2009-01-15 10:43:00,10.364,10.379,10.251,10.36,550000.0
2009-01-15 10:44:00,10.41,10.41,10.41,10.41,350000.0
2009-01-15 10:45:00,10.292,10.445,10.292,10.399,350000.0
2009-01-15 10:46:00,10.293,10.384,10.268,10.326,550000.0
2009-01-15 10:47:00,10.369,10.406,10.275,10.406,450000.0
2009-01-15 10:48:00,10.399,10.424,10.33,10.396,450000.0
2009-01-15 10:49:00,10.34,10.392,10.263,10.392,500000.0
2009-01-15 10:50:00,10.369,10.388,10.295,10.302,450000.0
2009-01-15 10:52:00,10.357,10.403,10.271,10.311,500000.0
2009-01-15 10:53:00,10.387,10.387,10.274,10.363,450000.0
2009-01-15 10:54:00,10.357,10.397,10.301,10.325,550000.0
2009-01-15 10:55:00,10.38,10.411,10.334,10.334,400000.0
2009-01-15 10:56:00,10.362,10.417,10.362,10.412,450000.0
2009-01-15 10:57:00,10.28,10.38,10.25,10.347,350000.0
2009-01-15 10:58:00,10.402,10.402,10.272,10.313,350000.0
2009-01-15 10:59:00,10.398,10.418,10.277,10.277,450000.0
2009-01-15 11:00:00,10.328,10.408,10.258,10.303,350000.0
2009-01-15 11:01:00,10.425,10.425,10.334,10.334,300000.0
2009-01-15 11:02:00,10.314,10.406,10.272,10.385,350000.0
2009-01-15 11:03:00,10.324,10.419,10.307,10.419,550000.0
2009-01-15 11:04:00,10.385,10.385,10.274,10.35,600000.0
2009-01-15 11:05:00,10.322,10.516,10.322,10.455,550000.0
2009-01-15 11:06:00,10.413,10.413,10.27,10.413,500000.0
2009-01-15 11:07:00,10.342,10.45,10.312,10.351,450000.0
2009-01-15 11:08:00,10.367,10.388,10.293,10.31,400000.0
2009-01-15 11:09:00,10.396,10.396,10.275,10.381,500000.0
2009-01-15 11:10:00,10.281,10.384,10.281,10.282,400000.0
2009-01-15 11:11:00,10.412,10.44,10.299,10.401,350000.0
2009-01-15 11:12:00,10.343,10.39,10.28,10.39,450000.0
2009-01-15 11:13:00,10.363,10.422,10.332,10.422,400000.0
2009-01-15 11:14:00,10.34,10.447,10.34,10.365,550000.0
2009-01-15 11:15:00,10.327,10.439,10.302,10.302,350000.0
2009-01-15 11:16:00,10.333,10.449,10.309,10.309,350000.0
2009-01-15 11:17:00,10.357,10.397,10.277,10.312,400000.0
2009-01-15 11:18:00,10.336,10.411,10.276,10.411,400000.0
2009-01-15 11:19:00,10.299,10.412,10.243,10.412,550000.0
2009-01-15 11:20:00,10.243,10.39,10.243,10.39,400000.0
2009-01-15 11:21:00,10.335,10.431,10.335,10.422,550000.0
2009-01-15 11:22:00,10.312,10.399,10.283,10.295,350000.0
2009-01-15 11:23:00,10.332,10.41,10.267,10.29,500000.0
2009-01-15 11:24:00,10.332,10.454,10.332,10.336,450000.0
2009-01-15 11:25:00,10.309,10.422,10.3,10.395,400000.0
2009-01-15 11:26:00,10.336,10.453,10.317,10.453,400000.0
2009-01-15 11:27:00,10.337,10.427,10.329,10.427,500000.0
2009-01-15 11:28:00,10.333,10.43,10.318,10.43,350000.0
2009-01-15 11:29:00,10.446,10.459,10.347,10.347,550000.0
2009-01-15 11:30:00,10.361,10.46,10.361,10.397,450000.0
2009-01-15 11:31:00,10.38,10.468,10.343,10.375,450000.0
2009-01-15 11:32:00,10.356,10.483,10.356,10.409,400000.0
2009-01-15 11:33:00,10.405,10.496,10.404,10.404,500000.0
2009-01-15 11:34:00,10.4,10.476,10.322,10.476,450000.0
2009-01-15 11:35:00,10.351,10.489,10.351,10.421,350000.0
2009-01-15 11:36:00,10.45,10.49,10.338,10.338,550000.0
2009-01-15 11:37:00,10.399,10.491,10.36,10.459,350000.0
2009-01-15 11:38:00,10.401,10.464,10.336,10.347,500000.0
2009-01-15 11:39:00,10.407,10.452,10.326,10.326,400000.0
2009-01-15 11:40:00,10.392,10.473,10.384,10.435,550000.0
2009-01-15 11:41:00,10.399,10.464,10.384,10.425,350000.0
2009-01-15 11:42:00,10.42,10.459,10.322,10.322,500000.0
2009-01-15 11:43:00,10.392,10.477,10.387,10.477,450000.0
2009-01-15 11:44:00,10.352,10.448,10.352,10.379,500000.0
2009-01-15 11:45:00,10.472,10.472,10.349,10.378,400000.0
2009-01-15 11:46:00,10.434,10.478,10.355,10.379,400000.0
2009-01-15 11:47:00,10.432,10.478,10.323,10.421,400000.0
2009-01-15 11:48:00,10.479,10.491,10.367,10.491,500000.0
2009-01-15 11:49:00,10.441,10.497,10.368,10.398,350000.0
2009-01-15 11:50:00,10.377,10.464,10.338,10.464,350000.0
2009-01-15 11:51:00,10.357,10.463,10.298,10.376,550000.0
2009-01-15 11:52:00,10.32,10.475,10.32,10.402,500000.0
2009-01-15 11:53:00,10.404,10.416,10.313,10.416,500000.0
2009-01-15 11:54:00,10.425,10.425,10.269,10.332,400000.0
2009-01-15 11:55:00,10.427,10.464,10.337,10.453,350000.0
2009-01-15 11:56:00,10.41,10.422,10.266,10.3,500000.0
2009-01-15 11:57:00,10.383,10.44,10.312,10.44,550000.0
2009-01-15 11:58:00,10.325,10.451,10.32,10.451,350000.0
2009-01-15 11:59:00,10.31,10.391,10.299,10.299,350000.0
2009-01-15 12:00:00,10.433,10.455,10.346,10.455,550000.0
2009-01-15 12:01:00,10.397,10.47,10.332,10.363,750000.0
2009-01-15 12:02:00,10.446,10.446,10.37,10.402,350000.0
2009-01-15 12:03:00,10.38,10.451,10.359,10.399,550000.0
2009-01-15 12:04:00,10.373,10.432,10.329,10.365,400000.0
2009-01-15 12:05:00,10.449,10.46,10.356,10.356,350000.0
2009-01-15 12:06:00,10.475,10.481,10.379,10.394,450000.0
2009-01-15 12:07:00,10.376,10.427,10.328,10.421,450000.0
2009-01-15 12:08:00,10.445,10.462,10.338,10.462,450000.0
2009-01-15 12:09:00,10.346,10.455,10.346,10.428,500000.0
2009-01-15 12:10:00,10.432,10.444,10.351,10.414,400000.0
2009-01-15 12:11:00,10.359,10.441,10.331,10.357,550000.0
2009-01-15 12:12:00,10.327,10.464,10.327,10.339,350000.0
2009-01-15 12:13:00,10.413,10.462,10.348,10.462,350000.0
2009-01-15 12:14:00,10.372,10.456,10.303,10.456,350000.0
2009-01-15 12:15:00,10.383,10.438,10.366,10.372,400000.0
2009-01-15 12:16:00,10.357,10.451,10.347,10.347,350000.0
2009-01-15 12:17:00,10.344,10.455,10.344,10.431,400000.0
2009-01-15 12:18:00,10.359,10.45,10.338,10.338,500000.0
2009-01-15 12:19:00,10.386,10.489,10.342,10.39,500000.0
2009-01-15 12:20:00,10.34,10.486,10.34,10.367,550000.0
2009-01-15 12:21:00,10.34,10.387,10.328,10.334,350000.0
2009-01-15 12:22:00,10.399,10.444,10.326,10.431,550000.0
2009-01-15 12:23:00,10.43,10.443,10.303,10.394,500000.0
2009-01-15 12:24:00,10.419,10.443,10.309,10.426,600000.0
2009-01-15 12:25:00,10.453,10.461,10.355,10.355,350000.0
2009-01-15 12:26:00,10.435,10.435,10.322,10.374,400000.0
2009-01-15 12:27:00,10.407,10.419,10.305,10.419,350000.0
2009-01-15 12:28:00,10.325,10.429,10.325,10.331,550000.0
2009-01-15 12:30:00,10.385,10.484,10.346,10.419,500000.0
2009-01-15 12:31:00,10.284,10.435,10.284,10.401,450000.0
2009-01-15 12:32:00,10.385,10.424,10.339,10.408,400000.0
2009-01-15 12:33:00,10.336,10.471,10.336,10.419,550000.0
2009-01-15 12:34:00,10.372,10.471,10.372,10.421,350000.0
2009-01-15 12:35:00,10.433,10.469,10.337,10.414,500000.0
2009-01-15 12:36:00,10.397,10.412,10.331,10.412,350000.0
2009-01-15 12:37:00,10.445,10.453,10.399,10.453,400000.0
2009-01-15 12:38:00,10.366,10.446,10.346,10.346,350000.0
2009-01-15 12:39:00,10.346,10.483,10.346,10.364,550000.0
2009-01-15 12:40:00,10.444,10.444,10.313,10.374,350000.0
2009-01-15 12:41:00,10.465,10.465,10.338,10.418,400000.0
2009-01-15 12:42:00,10.369,10.461,10.353,10.404,550000.0
2009-01-15 12:43:00,10.432,10.465,10.393,10.448,500000.0
2009-01-15 12:44:00,10.374,10.479,10.327,10.382,500000.0
2009-01-15 12:45:00,10.436,10.475,10.313,10.39,400000.0
2009-01-15 12:47:00,10.351,10.449,10.288,10.436,500000.0
2009-01-15 12:48:00,10.309,10.429,10.309,10.379,400000.0
2009-01-15 12:49:00,10.373,10.463,10.353,10.361,500000.0
2009-01-15 12:50:00,10.369,10.443,10.295,10.322,450000.0
2009-01-15 12:51:00,10.343,10.439,10.343,10.399,350000.0
2009-01-15 12:52:00,10.385,10.477,10.363,10.429,500000.0
2009-01-15 12:53:00,10.395,10.458,10.342,10.444,400000.0
2009-01-15 12:54:00,10.461,10.461,10.373,10.409,550000.0
2009-01-15 12:55:00,10.343,10.441,10.326,10.4,500000.0
2009-01-15 12:56:00,10.367,10.454,10.323,10.323,400000.0
2009-01-15 12:58:00,10.442,10.471,10.363,10.471,450000.0
2009-01-15 12:59:00,10.46,10.484,10.344,10.371,350000.0
2009-01-15 13:00:00,10.468,10.469,10.4,10.449,350000.0
2009-01-15 13:01:00,10.43,10.442,10.339,10.417,450000.0
2009-01-15 13:02:00,10.351,10.446,10.351,10.39,400000.0
2009-01-15 13:03:00,10.404,10.491,10.293,10.429,600000.0
2009-01-15 13:04:00,10.421,10.452,10.332,10.444,400000.0
2009-01-15 13:05:00,10.333,10.483,10.314,10.446,550000.0
2009-01-15 13:06:00,10.444,10.444,10.307,10.404,450000.0
2009-01-15 13:07:00,10.339,10.436,10.328,10.372,500000.0
2009-01-15 13:08:00,10.408,10.47,10.341,10.382,350000.0
2009-01-15 13:09:00,10.35,10.46,10.35,10.38,500000.0
2009-01-15 13:10:00,10.332,10.414,10.326,10.387,400000.0
2009-01-15 13:11:00,10.352,10.407,10.352,10.407,400000.0
2009-01-15 13:12:00,10.41,10.431,10.338,10.417,550000.0
2009-01-15 13:13:00,10.329,10.407,10.277,10.407,450000.0
2009-01-15 13:14:00,10.342,10.391,10.315,10.382,400000.0
2009-01-15 13:15:00,10.346,10.415,10.274,10.274,350000.0
2009-01-15 13:16:00,10.39,10.39,10.296,10.389,350000.0
2009-01-15 13:17:00,10.286,10.362,10.246,10.362,500000.0
2009-01-15 13:18:00,10.379,10.438,10.284,10.438,450000.0
2009-01-15 13:19:00,10.416,10.416,10.292,10.308,400000.0
2009-01-15 13:20:00,10.328,10.396,10.311,10.369,500000.0
2009-01-15 13:21:00,10.371,10.465,10.345,10.432,500000.0
2009-01-15 13:23:00,10.402,10.437,10.329,10.437,400000.0
2009-01-15 13:24:00,10.431,10.433,10.322,10.431,350000.0
2009-01-15 13:26:00,10.329,10.451,10.312,10.388,650000.0
2009-01-15 13:27:00,10.401,10.437,10.331,10.404,350000.0
2009-01-15 13:28:00,10.352,10.424,10.297,10.424,400000.0
2009-01-15 13:29:00,10.452,10.493,10.328,10.342,550000.0
2009-01-15 13:30:00,10.331,10.43,10.331,10.351,550000.0
2009-01-15 13:31:00,10.336,10.435,10.276,10.413,450000.0
2009-01-15 13:32:00,10.352,10.419,10.282,10.386,400000.0
2009-01-15 13:33:00,10.37,10.422,10.322,10.33,350000.0
2009-01-15 13:34:00,10.415,10.437,10.342,10.36,450000.0
2009-01-15 13:35:00,10.41,10.446,10.339,10.415,400000.0
2009-01-15 13:36:00,10.382,10.453,10.319,10.414,450000.0
2009-01-15 13:37:00,10.409,10.424,10.305,10.424,400000.0
2009-01-15 13:38:00,10.378,10.442,10.324,10.442,400000.0
2009-01-15 13:39:00,10.414,10.451,10.339,10.43,500000.0
2009-01-15 13:40:00,10.299,10.439,10.252,10.439,700000.0
2009-01-15 13:41:00,10.384,10.439,10.346,10.391,400000.0
2009-01-15 13:42:00,10.405,10.473,10.347,10.393,400000.0
2009-01-15 13:43:00,10.434,10.479,10.401,10.45,500000.0
2009-01-15 13:44:00,10.391,10.45,10.348,10.429,350000.0
2009-01-15 13:45:00,10.403,10.468,10.388,10.405,350000.0
2009-01-15 13:46:00,10.377,10.465,10.333,10.35,450000.0
2009-01-15 13:47:00,10.368,10.396,10.312,10.312,350000.0
2009-01-15 13:48:00,10.394,10.476,10.357,10.456,500000.0
2009-01-15 13:49:00,10.505,10.516,10.387,10.425,400000.0
2009-01-15 13:50:00,10.336,10.431,10.271,10.431,400000.0
2009-01-15 13:51:00,10.434,10.481,10.338,10.393,400000.0
2009-01-15 13:52:00,10.473,10.473,10.338,10.456,350000.0
2009-01-15 13:53:00,10.367,10.448,10.355,10.355,450000.0
2009-01-15 13:54:00,10.491,10.491,10.325,10.48,400000.0
2009-01-15 13:55:00,10.49,10.496,10.372,10.374,400000.0
2009-01-15 13:56:00,10.452,10.467,10.377,10.4,350000.0
2009-01-15 13:57:00,10.446,10.459,10.34,10.459,350000.0
2009-01-15 13:58:00,10.458,10.479,10.376,10.479,400000.0
2009-01-15 13:59:00,10.46,10.523,10.388,10.417,600000.0
2009-01-15 14:00:00,10.47,10.479,10.379,10.479,350000.0
2009-01-15 14:01:00,10.342,10.469,10.342,10.469,750000.0
2009-01-15 14:02:00,10.395,10.479,10.306,10.479,400000.0
2009-01-15 14:03:00,10.442,10.454,10.364,10.391,500000.0
2009-01-15 14:04:00,10.488,10.491,10.372,10.491,350000.0
2009-01-15 14:05:00,10.446,10.477,10.401,10.403,450000.0
2009-01-15 14:06:00,10.454,10.499,10.345,10.499,400000.0
2009-01-15 14:07:00,10.372,10.473,10.372,10.458,400000.0
2009-01-15 14:08:00,10.439,10.482,10.419,10.419,350000.0
2009-01-15 14:09:00,10.364,10.489,10.357,10.404,550000.0
2009-01-15 14:10:00,10.369,10.47,10.369,10.41,350000.0
2009-01-15 14:11:00,10.456,10.473,10.409,10.473,350000.0
2009-01-15 14:12:00,10.448,10.468,10.368,10.468,400000.0
2009-01-15 14:13:00,10.474,10.474,10.346,10.459,300000.0
2009-01-15 14:14:00,10.439,10.469,10.316,10.36,350000.0
2009-01-15 14:15:00,10.465,10.465,10.346,10.346,450000.0
2009-01-15 14:16:00,10.377,10.482,10.353,10.482,750000.0
2009-01-15 14:17:00,10.345,10.443,10.337,10.383,350000.0
2009-01-15 14:18:00,10.38,10.495,10.367,10.392,400000.0
2009-01-15 14:19:00,10.34,10.435,10.34,10.394,400000.0
2009-01-15 14:20:00,10.358,10.438,10.331,10.355,600000.0
2009-01-15 14:21:00,10.41,10.489,10.385,10.395,250000.0
2009-01-15 14:22:00,10.384,10.48,10.384,10.395,300000.0
2009-01-15 14:23:00,10.442,10.49,10.371,10.382,650000.0
2009-01-15 14:24:00,10.385,10.474,10.378,10.445,400000.0
2009-01-15 14:25:00,10.472,10.479,10.334,10.334,700000.0
2009-01-15 14:27:00,10.39,10.533,10.376,10.43,550000.0
2009-01-15 14:28:00,10.456,10.493,10.353,10.452,550000.0
2009-01-15 14:29:00,10.455,10.469,10.381,10.469,450000.0
2009-01-15 14:30:00,10.45,10.461,10.343,10.449,400000.0
2009-01-15 14:31:00,10.396,10.498,10.39,10.39,400000.0
2009-01-15 14:32:00,10.394,10.516,10.387,10.387,500000.0
2009-01-15 14:33:00,10.396,10.483,10.396,10.408,350000.0
2009-01-15 14:34:00,10.472,10.509,10.362,10.37,450000.0
2009-01-15 14:35:00,10.476,10.503,10.424,10.429,350000.0
2009-01-15 14:36:00,10.411,10.504,10.357,10.483,450000.0
2009-01-15 14:37:00,10.388,10.471,10.338,10.338,550000.0
2009-01-15 14:38:00,10.453,10.453,10.348,10.426,400000.0
2009-01-15 14:39:00,10.38,10.503,10.31,10.439,800000.0
2009-01-15 14:40:00,10.405,10.494,10.365,10.484,700000.0
2009-01-15 14:41:00,10.416,10.506,10.369,10.506,350000.0
2009-01-15 14:42:00,10.437,10.57,10.416,10.442,450000.0
2009-01-15 14:43:00,10.508,10.553,10.412,10.546,500000.0
2009-01-15 14:44:00,10.414,10.479,10.386,10.479,450000.0
2009-01-15 14:45:00,10.496,10.531,10.373,10.373,400000.0
2009-01-15 14:46:00,10.516,10.543,10.394,10.416,550000.0
2009-01-15 14:47:00,10.453,10.486,10.361,10.466,350000.0
2009-01-15 14:48:00,10.459,10.495,10.386,10.483,400000.0
2009-01-15 14:49:00,10.512,10.522,10.372,10.372,500000.0
2009-01-15 14:50:00,10.424,10.521,10.394,10.462,400000.0
2009-01-15 14:51:00,10.474,10.48,10.398,10.447,350000.0
2009-01-15 14:52:00,10.472,10.472,10.38,10.38,450000.0
2009-01-15 14:53:00,10.372,10.471,10.311,10.461,450000.0
2009-01-15 14:54:00,10.403,10.433,10.303,10.367,400000.0
2009-01-15 14:55:00,10.419,10.456,10.347,10.396,450000.0
2009-01-15 14:56:00,10.446,10.457,10.335,10.445,350000.0
2009-01-15 14:57:00,10.464,10.476,10.355,10.355,350000.0
2009-01-15 14:58:00,10.435,10.441,10.347,10.441,400000.0
2009-01-15 14:59:00,10.376,10.422,10.305,10.305,550000.0
2009-01-15 15:00:00,10.384,10.45,10.348,10.348,350000.0
2009-01-15 15:01:00,10.464,10.464,10.326,10.34,400000.0
2009-01-15 15:02:00,10.443,10.489,10.362,10.426,400000.0
2009-01-15 15:03:00,10.452,10.464,10.331,10.464,450000.0
2009-01-15 15:04:00,10.399,10.472,10.355,10.438,400000.0
2009-01-15 15:05:00,10.454,10.499,10.361,10.416,400000.0
2009-01-15 15:06:00,10.481,10.481,10.37,10.375,400000.0
2009-01-15 15:07:00,10.348,10.485,10.331,10.457,350000.0
2009-01-15 15:08:00,10.362,10.487,10.361,10.405,450000.0
2009-01-15 15:09:00,10.479,10.489,10.366,10.38,450000.0
2009-01-15 15:10:00,10.37,10.453,10.323,10.363,400000.0
2009-01-15 15:11:00,10.432,10.444,10.349,10.412,500000.0
2009-01-15 15:12:00,10.405,10.428,10.332,10.374,350000.0
2009-01-15 15:13:00,10.372,10.468,10.335,10.335,400000.0
2009-01-15 15:14:00,10.325,10.422,10.298,10.32,400000.0
2009-01-15 15:15:00,10.338,10.416,10.288,10.343,350000.0
2009-01-15 15:16:00,10.315,10.454,10.315,10.454,350000.0
2009-01-15 15:17:00,10.411,10.487,10.307,10.462,500000.0
2009-01-15 15:18:00,10.417,10.427,10.322,10.425,450000.0
2009-01-15 15:19:00,10.35,10.448,10.304,10.304,450000.0
2009-01-15 15:20:00,10.368,10.442,10.32,10.403,550000.0
2009-01-15 15:21:00,10.438,10.438,10.325,10.342,400000.0
2009-01-15 15:22:00,10.395,10.433,10.294,10.433,400000.0
2009-01-15 15:23:00,10.407,10.431,10.3,10.403,550000.0
2009-01-15 15:24:00,10.381,10.446,10.32,10.372,600000.0
2009-01-15 15:25:00,10.424,10.438,10.31,10.37,350000.0
2009-01-15 15:26:00,10.415,10.451,10.327,10.327,450000.0
2009-01-15 15:27:00,10.403,10.417,10.295,10.301,450000.0
2009-01-15 15:28:00,10.416,10.45,10.402,10.434,350000.0
2009-01-15 15:29:00,10.479,10.479,10.367,10.418,400000.0
2009-01-15 15:30:00,10.389,10.485,10.369,10.416,400000.0
2009-01-15 15:31:00,10.362,10.463,10.347,10.359,350000.0
2009-01-15 15:32:00,10.534,10.547,10.393,10.473,500000.0
2009-01-15 15:33:00,10.442,10.54,10.428,10.516,350000.0
2009-01-15 15:34:00,10.461,10.536,10.456,10.513,450000.0
2009-01-15 15:35:00,10.503,10.584,10.377,10.478,500000.0
2009-01-15 15:36:00,10.485,10.55,10.428,10.55,550000.0
2009-01-15 15:37:00,10.493,10.538,10.395,10.44,450000.0
2009-01-15 15:38:00,10.458,10.541,10.44,10.533,450000.0
2009-01-15 15:39:00,10.475,10.557,10.475,10.553,350000.0
2009-01-15 15:40:00,10.44,10.544,10.44,10.493,550000.0
2009-01-15 15:41:00,10.503,10.571,10.418,10.459,350000.0
2009-01-15 15:42:00,10.547,10.551,10.41,10.539,400000.0
2009-01-15 15:43:00,10.552,10.565,10.458,10.54,500000.0
2009-01-15 15:44:00,10.581,10.616,10.505,10.577,350000.0
2009-01-15 15:45:00,10.478,10.602,10.451,10.505,450000.0
2009-01-15 15:46:00,10.592,10.593,10.461,10.577,350000.0
2009-01-15 15:47:00,10.552,10.576,10.423,10.461,550000.0
2009-01-15 15:48:00,10.516,10.58,10.462,10.462,350000.0
2009-01-15 15:49:00,10.59,10.614,10.542,10.614,350000.0
2009-01-15 15:50:00,10.609,10.609,10.476,10.512,550000.0
2009-01-15 15:51:00,10.486,10.594,10.481,10.594,500000.0
2009-01-15 15:52:00,10.448,10.56,10.43,10.43,350000.0
2009-01-15 15:53:00,10.489,10.561,10.447,10.527,400000.0
2009-01-15 15:54:00,10.514,10.572,10.434,10.51,450000.0
2009-01-15 15:55:00,10.464,10.551,10.432,10.459,550000.0
2009-01-15 15:56:00,10.572,10.572,10.428,10.428,450000.0
2009-01-15 15:57:00,10.472,10.587,10.435,10.587,500000.0
2009-01-15 15:58:00,10.587,10.605,10.475,10.605,500000.0
2009-01-15 15:59:00,10.613,10.613,10.49,10.515,450000.0
2009-01-15 16:00:00,10.463,10.586,10.463,10.563,550000.0
2009-01-15 16:01:00,10.578,10.607,10.475,10.575,450000.0
2009-01-15 16:02:00,10.482,10.601,10.431,10.517,550000.0
2009-01-15 16:03:00,10.478,10.576,10.45,10.576,400000.0
2009-01-15 16:04:00,10.508,10.574,10.439,10.503,550000.0
2009-01-15 16:05:00,10.559,10.589,10.44,10.44,650000.0
2009-01-15 16:06:00,10.468,10.531,10.452,10.495,500000.0
2009-01-15 16:07:00,10.565,10.565,10.432,10.546,550000.0
2009-01-15 16:08:00,10.447,10.589,10.447,10.51,450000.0
2009-01-15 16:09:00,10.472,10.582,10.446,10.582,350000.0
2009-01-15 16:10:00,10.536,10.579,10.46,10.474,450000.0
2009-01-15 16:11:00,10.464,10.601,10.445,10.509,550000.0
2009-01-15 16:12:00,10.455,10.556,10.45,10.553,500000.0
2009-01-15 16:13:00,10.486,10.533,10.442,10.498,350000.0
2009-01-15 16:14:00,10.504,10.537,10.419,10.448,350000.0
2009-01-15 16:15:00,10.56,10.56,10.41,10.458,400000.0
2009-01-15 16:16:00,10.483,10.56,10.433,10.505,550000.0
2009-01-15 16:17:00,10.502,10.531,10.42,10.53,350000.0
2009-01-15 16:18:00,10.54,10.557,10.425,10.504,400000.0
2009-01-15 16:19:00,10.42,10.53,10.42,10.521,500000.0
2009-01-15 16:20:00,10.5,10.514,10.392,10.503,550000.0
2009-01-15 16:21:00,10.375,10.503,10.347,10.347,400000.0
2009-01-15 16:22:00,10.461,10.461,10.352,10.398,450000.0
2009-01-15 16:23:00,10.354,10.46,10.322,10.357,400000.0
2009-01-15 16:24:00,10.412,10.457,10.35,10.457,400000.0
2009-01-15 16:25:00,10.47,10.529,10.376,10.376,450000.0
2009-01-15 16:26:00,10.464,10.487,10.368,10.368,550000.0
2009-01-15 16:27:00,10.474,10.529,10.412,10.498,650000.0
2009-01-15 16:28:00,10.461,10.482,10.363,10.463,550000.0
2009-01-15 16:29:00,10.435,10.509,10.38,10.414,400000.0
2009-01-15 16:30:00,10.497,10.497,10.337,10.383,600000.0
2009-01-15 16:31:00,10.504,10.533,10.397,10.397,500000.0
2009-01-15 16:32:00,10.475,10.502,10.36,10.467,450000.0
2009-01-15 16:33:00,10.372,10.475,10.353,10.388,550000.0
2009-01-15 16:34:00,10.483,10.483,10.365,10.365,350000.0
2009-01-15 16:35:00,10.355,10.389,10.325,10.345,400000.0
2009-01-15 16:36:00,10.456,10.467,10.353,10.443,400000.0
2009-01-15 16:37:00,10.415,10.415,10.294,10.351,500000.0
2009-01-15 16:38:00,10.305,10.489,10.305,10.356,450000.0
2009-01-15 16:39:00,10.471,10.473,10.388,10.473,500000.0
2009-01-15 16:40:00,10.389,10.467,10.389,10.414,450000.0
2009-01-15 16:41:00,10.377,10.481,10.352,10.467,400000.0
2009-01-15 16:42:00,10.47,10.507,10.37,10.507,700000.0
2009-01-15 16:43:00,10.441,10.56,10.4,10.508,550000.0
2009-01-15 16:44:00,10.437,10.443,10.352,10.408,400000.0
2009-01-15 16:45:00,10.373,10.475,10.344,10.475,350000.0
2009-01-15 16:46:00,10.438,10.46,10.378,10.428,500000.0
2009-01-15 16:47:00,10.354,10.432,10.301,10.349,600000.0
2009-01-15 16:48:00,10.45,10.45,10.303,10.369,400000.0
2009-01-15 16:49:00,10.434,10.468,10.34,10.34,450000.0
2009-01-15 16:50:00,10.461,10.492,10.338,10.375,500000.0
2009-01-15 16:51:00,10.414,10.476,10.323,10.336,500000.0
2009-01-15 16:52:00,10.442,10.444,10.354,10.358,350000.0
2009-01-15 16:53:00,10.44,10.444,10.346,10.388,400000.0
2009-01-15 16:54:00,10.447,10.482,10.36,10.43,400000.0
2009-01-15 16:55:00,10.471,10.478,10.333,10.478,500000.0
2009-01-15 16:56:00,10.392,10.491,10.347,10.377,400000.0
2009-01-15 16:57:00,10.406,10.476,10.33,10.46,350000.0
2009-01-15 16:58:00,10.437,10.448,10.331,10.331,550000.0
2009-01-15 16:59:00,10.396,10.483,10.385,10.387,400000.0
2009-01-15 17:00:00,10.388,10.471,10.341,10.457,350000.0
2009-01-15 17:01:00,10.474,10.48,10.348,10.429,350000.0
2009-01-15 17:02:00,10.383,10.46,10.383,10.418,400000.0
2009-01-15 17:03:00,10.413,10.488,10.356,10.447,550000.0
2009-01-15 17:04:00,10.457,10.471,10.342,10.368,400000.0
2009-01-15 17:05:00,10.438,10.438,10.306,10.425,400000.0
2009-01-15 17:06:00,10.387,10.444,10.314,10.352,550000.0
2009-01-15 17:07:00,10.378,10.433,10.311,10.351,550000.0
2009-01-15 17:08:00,10.476,10.495,10.345,10.405,350000.0
2009-01-15 17:09:00,10.35,10.48,10.317,10.478,450000.0
2009-01-15 17:10:00,10.387,10.435,10.343,10.406,500000.0
2009-01-15 17:11:00,10.426,10.469,10.367,10.427,300000.0
2009-01-15 17:12:00,10.374,10.465,10.372,10.415,400000.0
2009-01-15 17:13:00,10.351,10.473,10.324,10.324,600000.0
2009-01-15 17:14:00,10.361,10.378,10.299,10.317,350000.0
2009-01-15 17:15:00,10.376,10.466,10.367,10.416,550000.0
2009-01-15 17:16:00,10.31,10.385,10.26,10.342,500000.0
2009-01-15 17:17:00,10.359,10.388,10.271,10.346,400000.0
2009-01-15 17:18:00,10.337,10.449,10.291,10.436,400000.0
2009-01-15 17:19:00,10.393,10.433,10.305,10.336,550000.0
2009-01-15 17:20:00,10.419,10.419,10.284,10.305,350000.0
2009-01-15 17:21:00,10.382,10.445,10.303,10.398,550000.0
2009-01-15 17:22:00,10.312,10.403,10.27,10.398,400000.0
2009-01-15 17:23:00,10.44,10.44,10.333,10.346,400000.0
2009-01-15 17:24:00,10.428,10.428,10.313,10.383,400000.0
2009-01-15 17:25:00,10.281,10.385,10.281,10.348,500000.0
2009-01-15 17:26:00,10.308,10.438,10.308,10.316,450000.0
2009-01-15 17:27:00,10.414,10.414,10.274,10.35,650000.0
2009-01-15 17:28:00,10.311,10.383,10.238,10.383,550000.0
2009-01-15 17:29:00,10.294,10.366,10.262,10.366,400000.0
2009-01-15 17:30:00,10.347,10.363,10.277,10.277,350000.0
2009-01-15 17:31:00,10.306,10.369,10.267,10.344,600000.0
2009-01-15 17:32:00,10.246,10.375,10.246,10.309,400000.0
2009-01-15 17:33:00,10.351,10.357,10.229,10.256,350000.0
2009-01-15 17:34:00,10.234,10.338,10.213,10.338,500000.0
2009-01-15 17:35:00,10.37,10.378,10.231,10.303,500000.0
2009-01-15 17:36:00,10.38,10.38,10.219,10.373,400000.0
2009-01-15 17:37:00,10.375,10.375,10.266,10.342,500000.0
2009-01-15 17:38:00,10.334,10.366,10.26,10.351,350000.0
2009-01-15 17:39:00,10.36,10.376,10.27,10.3,350000.0
2009-01-15 17:40:00,10.393,10.399,10.284,10.399,550000.0
2009-01-15 17:41:00,10.386,10.403,10.326,10.347,300000.0
2009-01-15 17:42:00,10.401,10.401,10.288,10.296,300000.0
2009-01-15 17:43:00,10.275,10.382,10.25,10.382,550000.0
2009-01-15 17:44:00,10.356,10.403,10.278,10.322,350000.0
2009-01-15 17:45:00,10.319,10.397,10.296,10.329,550000.0
2009-01-15 17:46:00,10.321,10.381,10.267,10.297,350000.0
2009-01-15 17:47:00,10.379,10.412,10.31,10.327,450000.0
2009-01-15 17:48:00,10.428,10.442,10.328,10.442,400000.0
2009-01-15 17:49:00,10.303,10.487,10.303,10.42,650000.0
2009-01-15 17:50:00,10.411,10.436,10.329,10.384,500000.0
2009-01-15 17:51:00,10.379,10.418,10.303,10.408,550000.0
2009-01-15 17:52:00,10.411,10.428,10.341,10.428,400000.0
2009-01-15 17:53:00,10.357,10.357,10.291,10.292,450000.0
2009-01-15 17:54:00,10.341,10.417,10.329,10.374,350000.0
2009-01-15 17:55:00,10.43,10.434,10.297,10.419,500000.0
2009-01-15 17:56:00,10.326,10.42,10.317,10.364,500000.0
2009-01-15 17:57:00,10.411,10.452,10.347,10.419,450000.0
2009-01-15 17:58:00,10.394,10.413,10.3,10.32,500000.0
2009-01-15 17:59:00,10.292,10.421,10.292,10.421,350000.0
2009-01-15 18:00:00,10.304,10.47,10.304,10.451,550000.0
2009-01-15 18:01:00,10.327,10.393,10.327,10.345,400000.0
2009-01-15 18:02:00,10.324,10.43,10.324,10.409,550000.0
2009-01-15 18:03:00,10.404,10.426,10.336,10.347,550000.0
2009-01-15 18:04:00,10.398,10.412,10.299,10.299,400000.0
2009-01-15 18:05:00,10.409,10.471,10.308,10.353,750000.0
2009-01-15 18:06:00,10.428,10.47,10.321,10.397,450000.0
2009-01-15 18:07:00,10.428,10.481,10.328,10.434,400000.0
2009-01-15 18:08:00,10.304,10.429,10.3,10.429,400000.0
2009-01-15 18:09:00,10.296,10.428,10.29,10.361,350000.0
2009-01-15 18:10:00,10.283,10.462,10.283,10.462,350000.0
2009-01-15 18:11:00,10.394,10.469,10.316,10.321,400000.0
2009-01-15 18:12:00,10.443,10.443,10.308,10.404,400000.0
2009-01-15 18:13:00,10.441,10.455,10.356,10.37,450000.0
2009-01-15 18:14:00,10.404,10.432,10.296,10.397,350000.0
2009-01-15 18:15:00,10.445,10.471,10.337,10.337,400000.0
2009-01-15 18:16:00,10.42,10.42,10.288,10.362,550000.0
2009-01-15 18:17:00,10.334,10.403,10.296,10.319,350000.0
2009-01-15 18:18:00,10.277,10.393,10.277,10.334,450000.0
2009-01-15 18:19:00,10.424,10.424,10.305,10.407,500000.0
2009-01-15 18:20:00,10.28,10.381,10.28,10.353,550000.0
2009-01-15 18:21:00,10.408,10.443,10.321,10.332,500000.0
2009-01-15 18:22:00,10.401,10.412,10.357,10.412,250000.0
2009-01-15 18:23:00,10.337,10.421,10.297,10.421,450000.0
2009-01-15 18:24:00,10.362,10.444,10.332,10.444,350000.0
2009-01-15 18:25:00,10.319,10.462,10.269,10.318,1950000.0
2009-01-15 18:26:00,10.307,10.392,10.307,10.367,400000.0
2009-01-15 18:27:00,10.345,10.452,10.334,10.334,400000.0
2009-01-15 18:28:00,10.362,10.427,10.351,10.427,350000.0
2009-01-15 18:29:00,10.367,10.458,10.322,10.37,450000.0
2009-01-15 18:30:00,10.353,10.404,10.322,10.322,400000.0
2009-01-15 18:31:00,10.367,10.467,10.35,10.361,1550000.0
2009-01-15 18:32:00,10.374,10.424,10.307,10.372,450000.0
2009-01-15 18:33:00,10.422,10.422,10.333,10.368,350000.0
2009-01-15 18:34:00,10.327,10.464,10.327,10.348,550000.0
2009-01-15 18:35:00,10.372,10.445,10.372,10.394,350000.0
2009-01-15 18:36:00,10.411,10.411,10.288,10.369,400000.0
2009-01-15 18:37:00,10.354,10.424,10.333,10.421,400000.0
2009-01-15 18:38:00,10.316,10.404,10.316,10.403,450000.0
2009-01-15 18:39:00,10.375,10.393,10.29,10.351,350000.0
2009-01-15 18:40:00,10.326,10.413,10.283,10.413,500000.0
2009-01-15 18:41:00,10.432,10.442,10.297,10.297,500000.0
2009-01-15 18:42:00,10.417,10.417,10.27,10.335,400000.0
2009-01-15 18:43:00,10.413,10.413,10.318,10.365,500000.0
2009-01-15 18:44:00,10.312,10.356,10.227,10.352,850000.0
2009-01-15 18:45:00,10.324,10.358,10.266,10.266,400000.0
2009-01-15 18:46:00,10.302,10.381,10.296,10.379,450000.0
2009-01-15 18:47:00,10.35,10.422,10.28,10.341,550000.0
2009-01-15 18:48:00,10.381,10.387,10.316,10.361,1900000.0
2009-01-15 18:49:00,10.339,10.405,10.285,10.326,450000.0
2009-01-15 18:50:00,10.329,10.408,10.329,10.408,450000.0
2009-01-15 18:51:00,10.362,10.413,10.243,10.375,550000.0
2009-01-15 18:52:00,10.344,10.415,10.284,10.343,450000.0
2009-01-15 18:53:00,10.331,10.39,10.282,10.39,450000.0
2009-01-15 18:54:00,10.39,10.418,10.277,10.387,400000.0
2009-01-15 18:55:00,10.36,10.443,10.332,10.392,450000.0
2009-01-15 18:56:00,10.414,10.427,10.321,10.38,350000.0
2009-01-15 18:57:00,10.294,10.406,10.294,10.305,500000.0
2009-01-15 18:58:00,10.391,10.402,10.32,10.385,1250000.0
2009-01-15 18:59:00,10.37,10.433,10.306,10.4,1500000.0
2009-01-15 19:00:00,10.386,10.401,10.327,10.401,400000.0
2009-01-15 19:01:00,10.333,10.379,10.293,10.363,500000.0
2009-01-15 19:02:00,10.388,10.425,10.337,10.367,350000.0
2009-01-15 19:03:00,10.281,10.405,10.281,10.356,450000.0
2009-01-15 19:04:00,10.302,10.449,10.302,10.398,450000.0
2009-01-15 19:05:00,10.316,10.392,10.226,10.392,400000.0
2009-01-15 19:06:00,10.388,10.399,10.283,10.315,400000.0
2009-01-15 19:07:00,10.401,10.409,10.347,10.4,350000.0
2009-01-15 19:08:00,10.296,10.399,10.275,10.323,350000.0
2009-01-15 19:09:00,10.287,10.4,10.263,10.312,550000.0
2009-01-15 19:10:00,10.284,10.362,10.203,10.203,300000.0
2009-01-15 19:11:00,10.373,10.376,10.26,10.268,500000.0
2009-01-15 19:12:00,10.327,10.352,10.187,10.258,550000.0
2009-01-15 19:13:00,10.296,10.373,10.283,10.329,550000.0
2009-01-15 19:14:00,10.257,10.389,10.257,10.389,400000.0
2009-01-15 19:15:00,10.35,10.395,10.261,10.355,450000.0
2009-01-15 19:16:00,10.345,10.385,10.262,10.262,350000.0
2009-01-15 19:17:00,10.327,10.335,10.215,10.335,350000.0
2009-01-15 19:18:00,10.279,10.376,10.21,10.236,350000.0
2009-01-15 19:19:00,10.367,10.394,10.272,10.394,350000.0
2009-01-15 19:20:00,10.365,10.365,10.293,10.293,250000.0
2009-01-15 19:21:00,10.315,10.36,10.214,10.253,550000.0
2009-01-15 19:22:00,10.269,10.347,10.231,10.24,350000.0
2009-01-15 19:23:00,10.227,10.274,10.207,10.207,350000.0
2009-01-15 19:24:00,10.251,10.356,10.251,10.322,550000.0
2009-01-15 19:25:00,10.349,10.359,10.255,10.359,350000.0
2009-01-15 19:26:00,10.258,10.322,10.258,10.312,300000.0
2009-01-15 19:27:00,10.332,10.332,10.205,10.238,400000.0
2009-01-15 19:28:00,10.305,10.39,10.285,10.343,450000.0
2009-01-15 19:29:00,10.36,10.376,10.269,10.269,500000.0
2009-01-15 19:30:00,10.296,10.365,10.285,10.285,400000.0
2009-01-15 19:31:00,10.289,10.339,10.26,10.295,450000.0
2009-01-15 19:32:00,10.338,10.36,10.268,10.282,400000.0
2009-01-15 19:33:00,10.27,10.359,10.261,10.351,500000.0
2009-01-15 19:34:00,10.303,10.379,10.284,10.343,400000.0
2009-01-15 19:35:00,10.288,10.36,10.288,10.301,350000.0
2009-01-15 19:36:00,10.338,10.35,10.228,10.273,350000.0
2009-01-15 19:37:00,10.352,10.352,10.243,10.243,250000.0
2009-01-15 19:38:00,10.331,10.331,10.176,10.31,400000.0
2009-01-15 19:39:00,10.318,10.318,10.174,10.216,400000.0
2009-01-15 19:40:00,10.327,10.327,10.214,10.256,400000.0
2009-01-15 19:41:00,10.322,10.333,10.236,10.333,350000.0
2009-01-15 19:42:00,10.277,10.307,10.194,10.251,400000.0
2009-01-15 19:43:00,10.304,10.372,10.218,10.363,550000.0
2009-01-15 19:44:00,10.264,10.375,10.264,10.328,400000.0
2009-01-15 19:45:00,10.358,10.358,10.238,10.343,400000.0
2009-01-15 19:46:00,10.305,10.416,10.272,10.272,350000.0
2009-01-15 19:47:00,10.304,10.338,10.254,10.338,400000.0
2009-01-15 19:48:00,10.37,10.38,10.37,10.38,400000.0
2009-01-15 19:49:00,10.264,10.374,10.248,10.367,400000.0
2009-01-15 19:50:00,10.358,10.383,10.251,10.378,400000.0
2009-01-15 19:51:00,10.386,10.386,10.247,10.299,400000.0
2009-01-15 19:52:00,10.328,10.391,10.282,10.391,450000.0
2009-01-15 19:53:00,10.364,10.38,10.292,10.354,400000.0
2009-01-15 19:54:00,10.312,10.391,10.287,10.391,550000.0
2009-01-15 19:55:00,10.275,10.353,10.263,10.338,350000.0
2009-01-15 19:56:00,10.273,10.371,10.253,10.328,450000.0
2009-01-15 19:57:00,10.3,10.344,10.257,10.33,250000.0
2009-01-15 19:58:00,10.36,10.361,10.273,10.361,250000.0
2009-01-15 19:59:00,10.334,10.381,10.273,10.275,350000.0
2009-01-15 20:00:00,10.352,10.352,10.207,10.345,400000.0
2009-01-15 20:01:00,10.291,10.386,10.291,10.386,150000.0
2009-01-15 20:02:00,10.271,10.338,10.246,10.273,250000.0
2009-01-15 20:03:00,10.402,10.413,10.321,10.395,550000.0
2009-01-15 20:04:00,10.38,10.413,10.284,10.36,350000.0
2009-01-15 20:05:00,10.3,10.38,10.295,10.295,350000.0
2009-01-15 20:06:00,10.326,10.392,10.258,10.354,500000.0
2009-01-15 20:07:00,10.297,10.381,10.231,10.33,500000.0
2009-01-15 20:08:00,10.393,10.393,10.256,10.344,450000.0
2009-01-15 20:09:00,10.302,10.358,10.235,10.358,400000.0
2009-01-15 20:10:00,10.373,10.433,10.281,10.383,550000.0
2009-01-15 20:11:00,10.31,10.384,10.261,10.268,550000.0
2009-01-15 20:12:00,10.349,10.36,10.249,10.355,350000.0
2009-01-15 20:13:00,10.402,10.412,10.293,10.295,350000.0
2009-01-15 20:14:00,10.329,10.407,10.329,10.392,350000.0
2009-01-15 20:15:00,10.292,10.389,10.292,10.362,550000.0
2009-01-15 20:16:00,10.322,10.347,10.263,10.347,400000.0
2009-01-15 20:17:00,10.372,10.399,10.258,10.399,450000.0
2009-01-15 20:18:00,10.367,10.405,10.274,10.286,550000.0
2009-01-15 20:19:00,10.331,10.416,10.285,10.325,400000.0
2009-01-15 20:20:00,10.419,10.448,10.302,10.405,400000.0
2009-01-15 20:21:00,10.432,10.44,10.322,10.44,550000.0
2009-01-15 20:22:00,10.324,10.413,10.323,10.364,500000.0
2009-01-15 20:23:00,10.354,10.389,10.292,10.389,350000.0
2009-01-15 20:24:00,10.321,10.438,10.321,10.438,450000.0
2009-01-15 20:25:00,10.342,10.44,10.279,10.339,450000.0
2009-01-15 20:26:00,10.331,10.438,10.331,10.412,350000.0
2009-01-15 20:27:00,10.403,10.428,10.3,10.378,450000.0
2009-01-15 20:28:00,10.308,10.431,10.303,10.314,550000.0
2009-01-15 20:29:00,10.292,10.419,10.287,10.403,500000.0
2009-01-15 20:30:00,10.334,10.425,10.26,10.425,500000.0
2009-01-15 20:31:00,10.408,10.428,10.31,10.31,450000.0
2009-01-15 20:32:00,10.448,10.47,10.297,10.367,350000.0
2009-01-15 20:33:00,10.457,10.494,10.365,10.437,400000.0
2009-01-15 20:34:00,10.371,10.444,10.321,10.321,250000.0
2009-01-15 20:35:00,10.46,10.516,10.342,10.342,400000.0
2009-01-15 20:36:00,10.333,10.389,10.295,10.295,350000.0
2009-01-15 20:37:00,10.369,10.458,10.366,10.369,350000.0
2009-01-15 20:38:00,10.426,10.481,10.364,10.364,300000.0
2009-01-15 20:39:00,10.442,10.45,10.333,10.45,350000.0
2009-01-15 20:40:00,10.419,10.479,10.376,10.479,550000.0
2009-01-15 20:41:00,10.437,10.491,10.43,10.452,400000.0
2009-01-15 20:42:00,10.483,10.483,10.358,10.424,350000.0
2009-01-15 20:43:00,10.451,10.451,10.273,10.447,350000.0
2009-01-15 20:44:00,10.436,10.497,10.362,10.459,400000.0
2009-01-15 20:45:00,10.414,10.491,10.389,10.389,400000.0
2009-01-15 20:46:00,10.372,10.502,10.372,10.457,350000.0
2009-01-15 20:47:00,10.367,10.487,10.352,10.395,400000.0
2009-01-15 20:48:00,10.357,10.463,10.336,10.373,500000.0
2009-01-15 20:49:00,10.448,10.495,10.328,10.495,350000.0
2009-01-15 20:50:00,10.326,10.464,10.326,10.37,400000.0
2009-01-15 20:51:00,10.385,10.385,10.385,10.385,50000.0
2009-01-15 20:52:00,10.49,10.49,10.409,10.409,100000.0
2009-01-15 20:53:00,10.409,10.536,10.409,10.414,300000.0
2009-01-15 20:54:00,10.466,10.486,10.397,10.41,500000.0
2009-01-15 20:55:00,10.434,10.484,10.419,10.419,350000.0
2009-01-15 20:56:00,10.488,10.511,10.419,10.432,350000.0
2009-01-15 20:57:00,10.494,10.494,10.346,10.406,400000.0
2009-01-15 20:58:00,10.412,10.465,10.36,10.395,450000.0
2009-01-15 20:59:00,10.446,10.476,10.375,10.462,350000.0
2009-01-15 21:00:00,10.398,10.499,10.381,10.411,650000.0
2009-01-15 21:01:00,10.376,10.493,10.367,10.483,450000.0
2009-01-15 21:02:00,10.469,10.541,10.42,10.442,550000.0
2009-01-15 21:03:00,10.371,10.481,10.366,10.422,550000.0
2009-01-15 21:04:00,10.473,10.48,10.366,10.48,550000.0
2009-01-15 21:05:00,10.403,10.53,10.399,10.508,400000.0
2009-01-15 21:06:00,10.418,10.511,10.385,10.474,550000.0
2009-01-15 21:07:00,10.495,10.535,10.389,10.403,350000.0
2009-01-15 21:08:00,10.55,10.576,10.446,10.509,400000.0
2009-01-15 21:09:00,10.491,10.523,10.398,10.514,500000.0
2009-01-15 21:10:00,10.471,10.511,10.359,10.429,800000.0
2009-01-15 21:11:00,10.508,10.518,10.438,10.476,450000.0
2009-01-15 21:12:00,10.403,10.554,10.377,10.39,550000.0
2009-01-15 21:13:00,10.477,10.513,10.408,10.408,550000.0
2009-01-15 21:14:00,10.501,10.532,10.418,10.511,450000.0
2009-01-15 21:15:00,10.384,10.504,10.384,10.436,350000.0
2009-01-15 21:16:00,10.449,10.511,10.409,10.476,550000.0
2009-01-15 21:17:00,10.457,10.531,10.415,10.481,350000.0
2009-01-15 21:18:00,10.458,10.55,10.436,10.55,350000.0
2009-01-15 21:19:00,10.529,10.569,10.434,10.569,450000.0
2009-01-15 21:20:00,10.568,10.58,10.445,10.447,950000.0
2009-01-15 21:21:00,10.574,10.574,10.419,10.518,550000.0
2009-01-15 21:22:00,10.518,10.582,10.499,10.499,200000.0
2009-01-15 21:23:00,10.505,10.543,10.422,10.445,450000.0
2009-01-15 21:24:00,10.529,10.562,10.432,10.432,450000.0
2009-01-15 21:25:00,10.493,10.558,10.473,10.489,400000.0
2009-01-15 21:26:00,10.468,10.556,10.454,10.454,250000.0
2009-01-15 21:27:00,10.469,10.533,10.415,10.533,400000.0
2009-01-15 21:28:00,10.465,10.55,10.438,10.438,400000.0
2009-01-15 21:29:00,10.556,10.571,10.457,10.545,550000.0
2009-01-15 21:30:00,10.478,10.508,10.375,10.385,550000.0
2009-01-15 21:31:00,10.544,10.568,10.439,10.568,400000.0
2009-01-15 21:32:00,10.539,10.556,10.395,10.535,450000.0
2009-01-15 21:33:00,10.456,10.503,10.456,10.503,100000.0
2009-01-15 21:34:00,10.502,10.623,10.488,10.576,450000.0
2009-01-15 21:35:00,10.604,10.604,10.468,10.549,250000.0
2009-01-15 21:36:00,10.61,10.616,10.461,10.475,350000.0
2009-01-15 21:37:00,10.618,10.625,10.534,10.592,450000.0
2009-01-15 21:38:00,10.435,10.583,10.435,10.583,600000.0
2009-01-15 21:39:00,10.591,10.634,10.511,10.59,500000.0
2009-01-15 21:40:00,10.485,10.548,10.46,10.548,250000.0
2009-01-15 21:41:00,10.461,10.474,10.461,10.474,100000.0
2009-01-15 21:42:00,10.632,10.632,10.527,10.527,400000.0
2009-01-15 21:43:00,10.54,10.652,10.502,10.595,400000.0
2009-01-15 21:44:00,10.537,10.601,10.487,10.568,500000.0
2009-01-15 21:45:00,10.587,10.599,10.458,10.59,450000.0
2009-01-15 21:46:00,10.571,10.583,10.482,10.502,550000.0
2009-01-15 21:47:00,10.512,10.631,10.512,10.631,400000.0
2009-01-15 21:48:00,10.527,10.601,10.483,10.596,400000.0
2009-01-15 21:49:00,10.615,10.649,10.538,10.641,500000.0
2009-01-15 21:50:00,10.636,10.659,10.528,10.618,900000.0
2009-01-15 21:51:00,10.613,10.692,10.555,10.605,500000.0
2009-01-15 21:52:00,10.586,10.597,10.459,10.5,550000.0
2009-01-15 21:53:00,10.539,10.625,10.539,10.615,500000.0
2009-01-15 21:54:00,10.531,10.657,10.531,10.648,350000.0
2009-01-15 21:55:00,10.561,10.561,10.546,10.546,100000.0
2009-01-15 21:56:00,10.549,10.622,10.486,10.57,550000.0
2009-01-15 21:57:00,10.504,10.622,10.499,10.622,400000.0
2009-01-15 21:58:00,10.457,10.624,10.457,10.605,500000.0
2009-01-15 21:59:00,10.586,10.666,10.515,10.55,500000.0
2009-01-15 22:00:00,10.593,10.596,10.502,10.522,350000.0
2009-01-15 22:01:00,10.616,10.616,10.603,10.603,100000.0
2009-01-15 22:02:00,10.506,10.597,10.506,10.566,250000.0
2009-01-15 22:04:00,10.485,10.626,10.485,10.55,500000.0
2009-01-15 22:05:00,10.578,10.578,10.398,10.457,600000.0
2009-01-15 22:06:00,10.598,10.598,10.441,10.513,600000.0
2009-01-15 22:07:00,10.559,10.591,10.441,10.577,350000.0
2009-01-15 22:08:00,10.471,10.611,10.451,10.451,300000.0
2009-01-15 22:09:00,10.553,10.568,10.434,10.545,700000.0
2009-01-15 22:10:00,10.447,10.57,10.447,10.57,200000.0
2009-01-15 22:13:00,10.576,10.576,10.407,10.456,550000.0
2009-01-15 22:15:00,10.492,10.602,10.492,10.537,450000.0
2009-01-15 22:16:00,10.576,10.59,10.54,10.59,150000.0
2009-01-15 22:17:00,10.547,10.586,10.482,10.586,250000.0
2009-01-15 22:18:00,10.558,10.584,10.463,10.584,300000.0
2009-01-15 22:19:00,10.577,10.668,10.514,10.565,650000.0
2009-01-15 22:20:00,10.496,10.587,10.496,10.573,450000.0
2009-01-15 22:21:00,10.493,10.587,10.421,10.579,600000.0
2009-01-15 22:22:00,10.547,10.581,10.478,10.54,450000.0
2009-01-15 22:23:00,10.568,10.605,10.525,10.525,200000.0
2009-01-15 22:24:00,10.519,10.597,10.455,10.597,400000.0
2009-01-15 22:25:00,10.49,10.613,10.472,10.598,700000.0
2009-01-15 22:26:00,10.537,10.555,10.492,10.492,200000.0
2009-01-15 22:27:00,10.516,10.585,10.508,10.562,450000.0
2009-01-15 22:28:00,10.566,10.566,10.44,10.551,350000.0
2009-01-15 22:29:00,10.498,10.586,10.498,10.553,350000.0
2009-01-15 22:30:00,10.487,10.547,10.418,10.452,400000.0
2009-01-15 22:31:00,10.59,10.59,10.471,10.535,150000.0
2009-01-15 22:32:00,10.575,10.575,10.47,10.555,350000.0
2009-01-15 22:33:00,10.584,10.584,10.436,10.564,550000.0
2009-01-15 22:34:00,10.553,10.582,10.553,10.582,150000.0
2009-01-15 22:35:00,10.575,10.575,10.497,10.56,150000.0
2009-01-15 22:36:00,10.465,10.591,10.465,10.561,400000.0
2009-01-15 22:37:00,10.543,10.551,10.526,10.551,150000.0
2009-01-15 22:39:00,10.511,10.552,10.424,10.486,350000.0
2009-01-15 22:40:00,10.535,10.575,10.442,10.442,250000.0
2009-01-15 22:41:00,10.51,10.579,10.423,10.423,200000.0
2009-01-15 22:42:00,10.562,10.585,10.448,10.561,450000.0
2009-01-15 22:43:00,10.555,10.555,10.555,10.555,50000.0
2009-01-15 22:44:00,10.53,10.566,10.428,10.551,450000.0
2009-01-15 22:45:00,10.526,10.526,10.477,10.477,100000.0
2009-01-15 22:46:00,10.523,10.541,10.476,10.541,400000.0
2009-01-15 22:47:00,10.568,10.572,10.487,10.487,400000.0
2009-01-15 22:48:00,10.575,10.575,10.439,10.439,150000.0
2009-01-15 22:49:00,10.576,10.576,10.471,10.471,300000.0
2009-01-15 22:50:00,10.537,10.545,10.474,10.474,250000.0
2009-01-15 22:51:00,10.551,10.571,10.476,10.571,350000.0
2009-01-15 22:52:00,10.494,10.494,10.486,10.486,100000.0
2009-01-15 22:53:00,10.56,10.56,10.539,10.539,100000.0
2009-01-15 22:54:00,10.527,10.574,10.527,10.574,150000.0
2009-01-15 22:55:00,10.561,10.561,10.39,10.553,350000.0
2009-01-15 22:56:00,10.433,10.509,10.425,10.509,150000.0
2009-01-15 22:57:00,10.512,10.512,10.512,10.512,50000.0
2009-01-15 22:58:00,10.551,10.565,10.504,10.558,250000.0
2009-01-15 22:59:00,10.526,10.573,10.483,10.536,950000.0
2009-01-15 23:00:00,10.539,10.555,10.514,10.555,250000.0
2009-01-15 23:01:00,10.531,10.531,10.531,10.531,50000.0
2009-01-15 23:02:00,10.473,10.473,10.473,10.473,50000.0
2009-01-15 23:04:00,10.546,10.568,10.433,10.549,450000.0
2009-01-15 23:06:00,10.527,10.536,10.432,10.432,400000.0
2009-01-15 23:07:00,10.442,10.442,10.442,10.442,50000.0
2009-01-15 23:10:00,10.546,10.546,10.412,10.517,550000.0
2009-01-15 23:11:00,10.477,10.554,10.436,10.491,200000.0
2009-01-15 23:12:00,10.534,10.574,10.534,10.574,100000.0
2009-01-15 23:13:00,10.54,10.557,10.498,10.536,300000.0
2009-01-15 23:14:00,10.531,10.548,10.463,10.485,300000.0
2009-01-15 23:16:00,10.58,10.58,10.58,10.58,450000.0
2009-01-15 23:17:00,10.543,10.566,10.429,10.55,450000.0
2009-01-15 23:18:00,10.549,10.58,10.498,10.58,250000.0
2009-01-15 23:20:00,10.541,10.541,10.463,10.463,100000.0
2009-01-15 23:21:00,10.493,10.571,10.489,10.571,350000.0
2009-01-15 23:22:00,10.537,10.559,10.537,10.559,100000.0
2009-01-15 23:27:00,10.558,10.558,10.558,10.558,100000.0
2009-01-15 23:28:00,10.502,10.62,10.502,10.581,350000.0
2009-01-15 23:30:00,10.5,10.5,10.5,10.5,50000.0
2009-01-15 23:31:00,10.483,10.573,10.428,10.537,350000.0
2009-01-15 23:33:00,10.532,10.573,10.489,10.562,300000.0
2009-01-15 23:34:00,10.513,10.531,10.458,10.509,300000.0
2009-01-15 23:36:00,10.45,10.534,10.45,10.534,100000.0
2009-01-15 23:37:00,10.551,10.562,10.429,10.534,500000.0
2009-01-15 23:39:00,10.6,10.6,10.6,10.6,450000.0
2009-01-15 23:40:00,10.535,10.569,10.43,10.546,450000.0
2009-01-15 23:43:00,10.541,10.541,10.446,10.446,350000.0
2009-01-15 23:46:00,10.575,10.575,10.408,10.451,250000.0
2009-01-15 23:47:00,10.527,10.579,10.458,10.579,500000.0
2009-01-15 23:48:00,10.581,10.581,10.471,10.506,300000.0
2009-01-15 23:49:00,10.483,10.633,10.483,10.604,300000.0
2009-01-15 23:50:00,10.572,10.576,10.46,10.529,800000.0
2009-01-15 23:51:00,10.58,10.58,10.452,10.549,250000.0
2009-01-15 23:52:00,10.531,10.531,10.519,10.519,100000.0
2009-01-15 23:53:00,10.465,10.619,10.465,10.509,550000.0
2009-01-15 23:54:00,10.491,10.586,10.47,10.563,600000.0
2009-01-15 23:55:00,10.548,10.552,10.426,10.552,400000.0
2009-01-15 23:57:00,10.502,10.603,10.46,10.549,400000.0
2009-01-15 23:58:00,10.536,10.581,10.498,10.571,350000.0
2009-01-15 23:59:00,10.582,10.598,10.472,10.475,400000.0
2009-01-16 00:00:00,10.483,10.561,10.452,10.561,500000.0
2009-01-16 00:01:00,10.525,10.525,10.525,10.525,50000.0
2009-01-16 00:02:00,10.513,10.628,10.492,10.57,650000.0
2009-01-16 00:03:00,10.561,10.561,10.561,10.561,50000.0
2009-01-16 00:04:00,10.563,10.598,10.472,10.499,400000.0
2009-01-16 00:05:00,10.592,10.592,10.489,10.589,350000.0
2009-01-16 00:07:00,10.567,10.567,10.425,10.427,250000.0
2009-01-16 00:08:00,10.47,10.57,10.47,10.57,150000.0
2009-01-16 00:10:00,10.514,10.574,10.5,10.55,250000.0
2009-01-16 00:11:00,10.466,10.609,10.466,10.562,350000.0
2009-01-16 00:12:00,10.546,10.568,10.546,10.568,100000.0
2009-01-16 00:13:00,10.594,10.594,10.459,10.459,150000.0
2009-01-16 00:14:00,10.45,10.45,10.45,10.45,50000.0
2009-01-16 00:15:00,10.562,10.583,10.433,10.538,450000.0
2009-01-16 00:16:00,10.46,10.46,10.46,10.46,50000.0
2009-01-16 00:18:00,10.561,10.587,10.451,10.571,450000.0
2009-01-16 00:20:00,10.521,10.546,10.41,10.524,450000.0
2009-01-16 00:23:00,10.552,10.56,10.457,10.457,350000.0
2009-01-16 00:27:00,10.566,10.594,10.457,10.574,450000.0
2009-01-16 00:37:00,10.502,10.532,10.502,10.532,100000.0
2009-01-16 00:40:00,10.456,10.539,10.452,10.514,600000.0
2009-01-16 00:43:00,10.559,10.581,10.44,10.554,450000.0
2009-01-16 00:50:00,10.461,10.554,10.418,10.554,650000.0
2009-01-16 00:55:00,10.494,10.56,10.444,10.483,350000.0
2009-01-16 00:56:00,10.574,10.579,10.468,10.579,200000.0
2009-01-16 01:00:00,10.561,10.561,10.518,10.518,100000.0
2009-01-16 01:01:00,10.523,10.564,10.457,10.523,500000.0
2009-01-16 01:02:00,10.55,10.55,10.452,10.458,350000.0
2009-01-16 01:03:00,10.558,10.583,10.526,10.526,350000.0
2009-01-16 01:04:00,10.483,10.562,10.466,10.485,450000.0
2009-01-16 01:07:00,10.587,10.587,10.453,10.453,350000.0
2009-01-16 01:08:00,10.511,10.59,10.495,10.59,350000.0
2009-01-16 01:09:00,10.561,10.594,10.445,10.509,450000.0
2009-01-16 01:10:00,10.496,10.588,10.44,10.518,650000.0
2009-01-16 01:11:00,10.543,10.543,10.543,10.543,50000.0
2009-01-16 01:12:00,10.581,10.606,10.47,10.584,450000.0
2009-01-16 01:19:00,10.61,10.61,10.6,10.6,450000.0
2009-01-16 01:20:00,10.541,10.572,10.436,10.566,450000.0
2009-01-16 01:25:00,10.522,10.545,10.451,10.451,300000.0
2009-01-16 01:26:00,10.5,10.549,10.5,10.549,150000.0
2009-01-16 01:27:00,10.577,10.58,10.437,10.546,300000.0
2009-01-16 01:28:00,10.515,10.523,10.515,10.523,100000.0
2009-01-16 01:29:00,10.569,10.571,10.435,10.549,450000.0
2009-01-16 01:30:00,10.449,10.449,10.449,10.449,100000.0
2009-01-16 01:31:00,10.549,10.549,10.42,10.477,350000.0
2009-01-16 01:32:00,10.464,10.612,10.464,10.488,250000.0
2009-01-16 01:33:00,10.566,10.566,10.469,10.552,400000.0
2009-01-16 01:34:00,10.604,10.613,10.534,10.612,500000.0
2009-01-16 01:35:00,10.575,10.6,10.469,10.582,400000.0
2009-01-16 01:40:00,10.538,10.577,10.499,10.577,350000.0
2009-01-16 01:41:00,10.453,10.576,10.441,10.548,400000.0
2009-01-16 01:42:00,10.58,10.632,10.477,10.539,300000.0
2009-01-16 01:43:00,10.587,10.587,10.471,10.471,150000.0
2009-01-16 01:44:00,10.526,10.609,10.521,10.521,400000.0
2009-01-16 01:45:00,10.558,10.603,10.475,10.496,350000.0
2009-01-16 01:46:00,10.515,10.576,10.44,10.538,550000.0
2009-01-16 01:47:00,10.485,10.589,10.469,10.501,500000.0
2009-01-16 01:50:00,10.551,10.579,10.455,10.568,500000.0
2009-01-16 01:51:00,10.564,10.564,10.542,10.542,100000.0
2009-01-16 01:57:00,10.439,10.563,10.439,10.525,350000.0
2009-01-16 01:59:00,10.553,10.594,10.455,10.572,450000.0
2009-01-16 02:01:00,10.576,10.598,10.531,10.598,250000.0
2009-01-16 02:03:00,10.46,10.602,10.46,10.602,400000.0
2009-01-16 02:04:00,10.579,10.607,10.46,10.516,450000.0
2009-01-16 02:05:00,10.596,10.596,10.596,10.596,50000.0
2009-01-16 02:06:00,10.571,10.571,10.426,10.477,450000.0
2009-01-16 02:07:00,10.588,10.635,10.496,10.542,350000.0
2009-01-16 02:08:00,10.62,10.62,10.62,10.62,400000.0
2009-01-16 02:09:00,10.532,10.564,10.43,10.564,400000.0
2009-01-16 02:10:00,10.605,10.607,10.508,10.577,350000.0
2009-01-16 02:11:00,10.471,10.585,10.471,10.545,350000.0
2009-01-16 02:12:00,10.569,10.601,10.506,10.562,350000.0
2009-01-16 02:13:00,10.548,10.601,10.488,10.521,400000.0
2009-01-16 02:14:00,10.624,10.624,10.624,10.624,50000.0
2009-01-16 02:15:00,10.616,10.619,10.488,10.496,600000.0
2009-01-16 02:17:00,10.537,10.604,10.537,10.604,150000.0
2009-01-16 02:18:00,10.498,10.498,10.498,10.498,50000.0
2009-01-16 02:19:00,10.498,10.632,10.498,10.508,400000.0
2009-01-16 02:20:00,10.605,10.612,10.502,10.6,450000.0
2009-01-16 02:21:00,10.513,10.602,10.513,10.596,150000.0
2009-01-16 02:22:00,10.591,10.616,10.48,10.594,450000.0
2009-01-16 02:23:00,10.55,10.621,10.521,10.586,400000.0
2009-01-16 02:24:00,10.486,10.592,10.469,10.544,500000.0
2009-01-16 02:25:00,10.624,10.624,10.624,10.624,50000.0
2009-01-16 02:26:00,10.585,10.623,10.511,10.623,350000.0
2009-01-16 02:28:00,10.639,10.639,10.497,10.614,400000.0
2009-01-16 02:29:00,10.495,10.648,10.495,10.619,400000.0
2009-01-16 02:30:00,10.517,10.565,10.45,10.565,400000.0
2009-01-16 02:31:00,10.591,10.608,10.514,10.608,250000.0
2009-01-16 02:32:00,10.576,10.576,10.492,10.521,350000.0
2009-01-16 02:33:00,10.498,10.6,10.478,10.506,600000.0
2009-01-16 02:34:00,10.599,10.603,10.495,10.535,300000.0
2009-01-16 02:35:00,10.572,10.572,10.502,10.547,300000.0
2009-01-16 02:36:00,10.597,10.608,10.525,10.608,200000.0
2009-01-16 02:37:00,10.604,10.604,10.529,10.529,100000.0
2009-01-16 02:38:00,10.596,10.596,10.571,10.596,150000.0
2009-01-16 02:39:00,10.599,10.599,10.513,10.569,550000.0
2009-01-16 02:40:00,10.602,10.602,10.466,10.598,300000.0
2009-01-16 02:41:00,10.527,10.578,10.527,10.534,150000.0
2009-01-16 02:43:00,10.551,10.576,10.44,10.554,450000.0
2009-01-16 02:45:00,10.578,10.603,10.529,10.603,300000.0
2009-01-16 02:46:00,10.604,10.604,10.572,10.604,150000.0
2009-01-16 02:47:00,10.578,10.616,10.532,10.532,200000.0
2009-01-16 02:48:00,10.523,10.601,10.512,10.601,350000.0
2009-01-16 02:50:00,10.473,10.55,10.443,10.507,300000.0
2009-01-16 02:51:00,10.599,10.599,10.599,10.599,50000.0
2009-01-16 02:52:00,10.467,10.542,10.409,10.542,250000.0
2009-01-16 02:53:00,10.544,10.594,10.503,10.574,300000.0
2009-01-16 02:54:00,10.454,10.454,10.454,10.454,50000.0
2009-01-16 02:55:00,10.56,10.56,10.436,10.486,300000.0
2009-01-16 02:56:00,10.566,10.566,10.428,10.493,600000.0
2009-01-16 02:58:00,10.561,10.586,10.45,10.564,450000.0
2009-01-16 03:00:00,10.531,10.556,10.42,10.534,450000.0
2009-01-16 03:01:00,10.571,10.596,10.522,10.596,250000.0
2009-01-16 03:03:00,10.561,10.586,10.45,10.564,450000.0
2009-01-16 03:05:00,10.564,10.574,10.564,10.574,100000.0
2009-01-16 03:06:00,10.509,10.569,10.488,10.569,200000.0
2009-01-16 03:07:00,10.564,10.598,10.564,10.598,100000.0
2009-01-16 03:08:00,10.507,10.576,10.507,10.547,250000.0
2009-01-16 03:09:00,10.577,10.588,10.441,10.553,1150000.0
2009-01-16 03:10:00,10.475,10.559,10.442,10.442,400000.0
2009-01-16 03:11:00,10.581,10.581,10.581,10.581,50000.0
2009-01-16 03:12:00,10.508,10.584,10.483,10.533,350000.0
2009-01-16 03:13:00,10.485,10.564,10.475,10.564,200000.0
2009-01-16 03:14:00,10.542,10.634,10.525,10.603,350000.0
2009-01-16 03:16:00,10.524,10.524,10.524,10.524,50000.0
2009-01-16 03:17:00,10.573,10.573,10.573,10.573,50000.0
2009-01-16 03:18:00,10.533,10.533,10.533,10.533,50000.0
2009-01-16 03:19:00,10.496,10.606,10.458,10.531,1100000.0
2009-01-16 03:20:00,10.51,10.521,10.51,10.521,100000.0
2009-01-16 03:21:00,10.508,10.562,10.446,10.519,200000.0
2009-01-16 03:22:00,10.598,10.598,10.503,10.503,100000.0
2009-01-16 03:24:00,10.534,10.594,10.534,10.594,150000.0
2009-01-16 03:25:00,10.514,10.544,10.449,10.526,400000.0
2009-01-16 03:26:00,10.561,10.615,10.483,10.615,300000.0
2009-01-16 03:27:00,10.567,10.596,10.496,10.545,250000.0
2009-01-16 03:28:00,10.539,10.614,10.51,10.614,400000.0
2009-01-16 03:29:00,10.562,10.593,10.479,10.497,550000.0
2009-01-16 03:30:00,10.546,10.59,10.546,10.59,200000.0
2009-01-16 03:31:00,10.518,10.542,10.466,10.542,300000.0
2009-01-16 03:32:00,10.606,10.606,10.457,10.565,350000.0
2009-01-16 03:33:00,10.498,10.588,10.467,10.57,800000.0
2009-01-16 03:34:00,10.618,10.618,10.499,10.618,300000.0
2009-01-16 03:35:00,10.625,10.625,10.529,10.529,150000.0
2009-01-16 03:36:00,10.592,10.624,10.498,10.552,550000.0
2009-01-16 03:38:00,10.539,10.647,10.539,10.569,350000.0
2009-01-16 03:39:00,10.57,10.637,10.511,10.542,500000.0
2009-01-16 03:40:00,10.556,10.607,10.513,10.607,400000.0
2009-01-16 03:41:00,10.594,10.636,10.594,10.636,100000.0
2009-01-16 03:43:00,10.593,10.593,10.593,10.593,50000.0
2009-01-16 03:44:00,10.631,10.631,10.535,10.535,250000.0
2009-01-16 03:45:00,10.563,10.615,10.524,10.524,300000.0
2009-01-16 03:46:00,10.566,10.65,10.53,10.605,400000.0
2009-01-16 03:47:00,10.558,10.627,10.558,10.565,300000.0
2009-01-16 03:49:00,10.552,10.61,10.552,10.61,100000.0
2009-01-16 03:50:00,10.605,10.624,10.551,10.601,550000.0
2009-01-16 03:51:00,10.57,10.605,10.57,10.588,300000.0
2009-01-16 03:52:00,10.562,10.661,10.543,10.644,500000.0
2009-01-16 03:53:00,10.579,10.662,10.502,10.542,600000.0
2009-01-16 03:54:00,10.605,10.617,10.587,10.617,150000.0
2009-01-16 03:55:00,10.636,10.636,10.618,10.618,100000.0
2009-01-16 03:56:00,10.605,10.632,10.605,10.629,200000.0
2009-01-16 03:57:00,10.633,10.653,10.633,10.653,100000.0
2009-01-16 03:58:00,10.552,10.674,10.552,10.644,350000.0
2009-01-16 03:59:00,10.631,10.646,10.595,10.633,400000.0
2009-01-16 04:00:00,10.629,10.639,10.537,10.621,500000.0
2009-01-16 04:02:00,10.625,10.641,10.498,10.599,450000.0
2009-01-16 04:03:00,10.621,10.646,10.572,10.646,250000.0
2009-01-16 04:05:00,10.639,10.639,10.506,10.506,150000.0
2009-01-16 04:06:00,10.57,10.598,10.568,10.598,250000.0
2009-01-16 04:07:00,10.554,10.631,10.48,10.617,400000.0
2009-01-16 04:08:00,10.487,10.62,10.487,10.62,400000.0
2009-01-16 04:09:00,10.631,10.658,10.548,10.548,450000.0
2009-01-16 04:10:00,10.598,10.649,10.56,10.606,300000.0
2009-01-16 04:11:00,10.528,10.604,10.528,10.575,300000.0
2009-01-16 04:12:00,10.571,10.611,10.494,10.534,350000.0
2009-01-16 04:13:00,10.569,10.596,10.531,10.596,200000.0
2009-01-16 04:14:00,10.465,10.574,10.465,10.533,200000.0
2009-01-16 04:15:00,10.56,10.638,10.539,10.638,250000.0
2009-01-16 04:17:00,10.626,10.655,10.515,10.62,450000.0
2009-01-16 04:18:00,10.618,10.65,10.567,10.65,250000.0
2009-01-16 04:20:00,10.632,10.632,10.622,10.622,100000.0
2009-01-16 04:21:00,10.634,10.664,10.556,10.664,400000.0
2009-01-16 04:22:00,10.663,10.669,10.65,10.65,150000.0
2009-01-16 04:23:00,10.633,10.651,10.633,10.651,100000.0
2009-01-16 04:26:00,10.62,10.655,10.517,10.633,450000.0
2009-01-16 04:28:00,10.534,10.633,10.534,10.633,100000.0
2009-01-16 04:29:00,10.638,10.658,10.521,10.62,700000.0
2009-01-16 04:30:00,10.549,10.648,10.549,10.612,250000.0
2009-01-16 04:31:00,10.663,10.663,10.638,10.638,100000.0
2009-01-16 04:32:00,10.535,10.646,10.535,10.623,150000.0
2009-01-16 04:33:00,10.635,10.635,10.624,10.624,100000.0
2009-01-16 04:34:00,10.629,10.639,10.576,10.628,200000.0
2009-01-16 04:35:00,10.66,10.66,10.633,10.633,100000.0
2009-01-16 04:36:00,10.635,10.651,10.596,10.596,150000.0
2009-01-16 04:37:00,10.603,10.657,10.603,10.621,250000.0
2009-01-16 04:38:00,10.597,10.688,10.558,10.658,350000.0
2009-01-16 04:39:00,10.582,10.647,10.478,10.592,550000.0
2009-01-16 04:40:00,10.625,10.679,10.548,10.604,400000.0
2009-01-16 04:41:00,10.675,10.687,10.549,10.658,650000.0
2009-01-16 04:42:00,10.583,10.637,10.532,10.538,300000.0
2009-01-16 04:43:00,10.642,10.675,10.592,10.665,350000.0
2009-01-16 04:44:00,10.655,10.668,10.529,10.644,550000.0
2009-01-16 04:45:00,10.52,10.67,10.52,10.67,250000.0
2009-01-16 04:46:00,10.658,10.668,10.495,10.668,400000.0
2009-01-16 04:47:00,10.641,10.666,10.53,10.644,500000.0
2009-01-16 04:48:00,10.662,10.662,10.513,10.544,450000.0
2009-01-16 04:49:00,10.593,10.69,10.504,10.545,300000.0
2009-01-16 04:50:00,10.564,10.564,10.564,10.564,50000.0
2009-01-16 04:51:00,10.564,10.662,10.564,10.594,200000.0
2009-01-16 04:52:00,10.669,10.669,10.523,10.642,550000.0
2009-01-16 04:53:00,10.628,10.645,10.586,10.645,150000.0
2009-01-16 04:54:00,10.65,10.699,10.571,10.657,400000.0
2009-01-16 04:55:00,10.58,10.664,10.58,10.664,100000.0
2009-01-16 04:56:00,10.654,10.654,10.508,10.619,350000.0
2009-01-16 04:57:00,10.517,10.651,10.501,10.651,350000.0
2009-01-16 04:58:00,10.568,10.647,10.568,10.593,300000.0
2009-01-16 04:59:00,10.651,10.653,10.542,10.572,300000.0
2009-01-16 05:00:00,10.632,10.689,10.55,10.643,550000.0
2009-01-16 05:01:00,10.649,10.673,10.52,10.673,500000.0
2009-01-16 05:02:00,10.549,10.665,10.549,10.665,150000.0
2009-01-16 05:03:00,10.615,10.665,10.582,10.665,400000.0
2009-01-16 05:04:00,10.592,10.656,10.518,10.557,500000.0
2009-01-16 05:05:00,10.565,10.684,10.565,10.654,250000.0
2009-01-16 05:06:00,10.582,10.7,10.582,10.654,550000.0
2009-01-16 05:07:00,10.65,10.682,10.587,10.631,250000.0
2009-01-16 05:08:00,10.536,10.653,10.536,10.585,400000.0
2009-01-16 05:09:00,10.687,10.696,10.599,10.599,200000.0
2009-01-16 05:10:00,10.491,10.655,10.489,10.655,400000.0
2009-01-16 05:11:00,10.599,10.66,10.592,10.66,400000.0
2009-01-16 05:12:00,10.564,10.643,10.53,10.643,150000.0
2009-01-16 05:13:00,10.592,10.679,10.557,10.634,250000.0
2009-01-16 05:14:00,10.658,10.688,10.547,10.661,500000.0
2009-01-16 05:15:00,10.667,10.667,10.597,10.597,250000.0
2009-01-16 05:16:00,10.574,10.661,10.51,10.661,350000.0
2009-01-16 05:18:00,10.689,10.689,10.686,10.686,100000.0
2009-01-16 05:19:00,10.57,10.657,10.564,10.642,200000.0
2009-01-16 05:20:00,10.624,10.649,10.576,10.649,250000.0
2009-01-16 05:21:00,10.623,10.64,10.623,10.64,100000.0
2009-01-16 05:22:00,10.669,10.669,10.548,10.576,400000.0
2009-01-16 05:23:00,10.626,10.65,10.532,10.65,300000.0
2009-01-16 05:24:00,10.576,10.666,10.54,10.555,300000.0
2009-01-16 05:25:00,10.668,10.737,10.585,10.585,350000.0
2009-01-16 05:26:00,10.541,10.657,10.541,10.585,250000.0
2009-01-16 05:27:00,10.559,10.654,10.516,10.55,400000.0
2009-01-16 05:28:00,10.645,10.678,10.549,10.584,300000.0
2009-01-16 05:29:00,10.568,10.667,10.552,10.667,500000.0
2009-01-16 05:30:00,10.658,10.658,10.566,10.596,200000.0
2009-01-16 05:31:00,10.653,10.661,10.549,10.552,350000.0
2009-01-16 05:32:00,10.581,10.691,10.55,10.603,500000.0
2009-01-16 05:33:00,10.628,10.658,10.562,10.619,300000.0
2009-01-16 05:34:00,10.606,10.67,10.606,10.641,250000.0
2009-01-16 05:35:00,10.662,10.689,10.587,10.689,150000.0
2009-01-16 05:36:00,10.583,10.648,10.583,10.648,150000.0
2009-01-16 05:37:00,10.661,10.675,10.577,10.577,350000.0
2009-01-16 05:39:00,10.548,10.661,10.53,10.57,500000.0
2009-01-16 05:40:00,10.561,10.67,10.561,10.67,150000.0
2009-01-16 05:41:00,10.683,10.683,10.566,10.625,200000.0
2009-01-16 05:42:00,10.594,10.658,10.568,10.658,200000.0
2009-01-16 05:43:00,10.614,10.66,10.614,10.66,100000.0
2009-01-16 05:44:00,10.661,10.661,10.505,10.639,450000.0
2009-01-16 05:45:00,10.563,10.641,10.533,10.641,300000.0
2009-01-16 05:46:00,10.561,10.641,10.542,10.584,300000.0
2009-01-16 05:47:00,10.594,10.678,10.594,10.626,300000.0
2009-01-16 05:50:00,10.639,10.671,10.534,10.658,450000.0
2009-01-16 05:52:00,10.634,10.662,10.505,10.629,450000.0
2009-01-16 05:54:00,10.663,10.688,10.552,10.666,450000.0
2009-01-16 05:55:00,10.658,10.671,10.606,10.657,250000.0
2009-01-16 05:56:00,10.68,10.68,10.68,10.68,150000.0
2009-01-16 05:57:00,10.608,10.649,10.606,10.649,150000.0
2009-01-16 05:58:00,10.572,10.691,10.565,10.565,400000.0
2009-01-16 05:59:00,10.686,10.688,10.551,10.668,450000.0
2009-01-16 06:00:00,10.605,10.638,10.58,10.638,200000.0
2009-01-16 06:01:00,10.584,10.677,10.576,10.677,250000.0
2009-01-16 06:02:00,10.61,10.688,10.554,10.688,400000.0
2009-01-16 06:03:00,10.606,10.662,10.536,10.568,400000.0
2009-01-16 06:04:00,10.559,10.647,10.508,10.647,600000.0
2009-01-16 06:06:00,10.639,10.642,10.537,10.642,300000.0
2009-01-16 06:07:00,10.645,10.645,10.546,10.546,100000.0
2009-01-16 06:08:00,10.651,10.663,10.651,10.663,100000.0
2009-01-16 06:09:00,10.538,10.655,10.538,10.624,550000.0
2009-01-16 06:10:00,10.67,10.67,10.667,10.667,100000.0
2009-01-16 06:11:00,10.684,10.684,10.589,10.589,150000.0
2009-01-16 06:12:00,10.664,10.664,10.608,10.608,100000.0
2009-01-16 06:13:00,10.626,10.67,10.579,10.67,150000.0
2009-01-16 06:14:00,10.571,10.692,10.571,10.659,150000.0
2009-01-16 06:15:00,10.658,10.694,10.556,10.694,250000.0
2009-01-16 06:16:00,10.701,10.721,10.606,10.621,600000.0
2009-01-16 06:17:00,10.643,10.663,10.637,10.637,350000.0
2009-01-16 06:18:00,10.68,10.68,10.614,10.632,150000.0
2009-01-16 06:19:00,10.696,10.704,10.696,10.704,100000.0
2009-01-16 06:20:00,10.546,10.678,10.546,10.65,400000.0
2009-01-16 06:21:00,10.668,10.682,10.547,10.636,500000.0
2009-01-16 06:22:00,10.6,10.648,10.6,10.648,100000.0
2009-01-16 06:23:00,10.674,10.68,10.639,10.673,200000.0
2009-01-16 06:24:00,10.688,10.707,10.573,10.627,300000.0
2009-01-16 06:25:00,10.694,10.694,10.556,10.69,350000.0
2009-01-16 06:26:00,10.701,10.701,10.546,10.678,450000.0
2009-01-16 06:27:00,10.664,10.671,10.547,10.646,500000.0
2009-01-16 06:28:00,10.598,10.683,10.541,10.683,300000.0
2009-01-16 06:29:00,10.641,10.687,10.574,10.614,450000.0
2009-01-16 06:30:00,10.626,10.626,10.478,10.586,400000.0
2009-01-16 06:31:00,10.592,10.722,10.576,10.576,550000.0
2009-01-16 06:32:00,10.658,10.658,10.499,10.499,350000.0
2009-01-16 06:33:00,10.497,10.64,10.497,10.583,250000.0
2009-01-16 06:34:00,10.623,10.623,10.536,10.551,250000.0
2009-01-16 06:35:00,10.598,10.635,10.501,10.591,400000.0
2009-01-16 06:36:00,10.575,10.613,10.524,10.579,450000.0
2009-01-16 06:37:00,10.51,10.631,10.51,10.579,300000.0
2009-01-16 06:38:00,10.604,10.644,10.559,10.644,500000.0
2009-01-16 06:39:00,10.632,10.632,10.52,10.625,400000.0
2009-01-16 06:40:00,10.53,10.625,10.472,10.528,550000.0
2009-01-16 06:41:00,10.553,10.644,10.518,10.541,450000.0
2009-01-16 06:42:00,10.57,10.623,10.564,10.564,300000.0
2009-01-16 06:43:00,10.612,10.612,10.496,10.56,200000.0
2009-01-16 06:44:00,10.498,10.653,10.498,10.653,250000.0
2009-01-16 06:45:00,10.511,10.591,10.457,10.469,400000.0
2009-01-16 06:46:00,10.605,10.606,10.471,10.528,450000.0
2009-01-16 06:47:00,10.475,10.581,10.449,10.449,400000.0
2009-01-16 06:48:00,10.596,10.599,10.476,10.599,300000.0
2009-01-16 06:49:00,10.513,10.636,10.513,10.615,350000.0
2009-01-16 06:50:00,10.617,10.62,10.487,10.603,350000.0
2009-01-16 06:51:00,10.572,10.614,10.481,10.504,250000.0
2009-01-16 06:52:00,10.557,10.568,10.489,10.568,350000.0
2009-01-16 06:53:00,10.466,10.574,10.441,10.551,300000.0
2009-01-16 06:54:00,10.597,10.597,10.457,10.457,150000.0
2009-01-16 06:55:00,10.526,10.584,10.422,10.429,350000.0
2009-01-16 06:56:00,10.555,10.605,10.526,10.566,350000.0
2009-01-16 06:58:00,10.506,10.602,10.506,10.567,350000.0
2009-01-16 06:59:00,10.617,10.617,10.491,10.491,100000.0
2009-01-16 07:00:00,10.587,10.587,10.507,10.507,100000.0
2009-01-16 07:01:00,10.591,10.616,10.48,10.594,450000.0
2009-01-16 07:02:00,10.618,10.618,10.618,10.618,50000.0
2009-01-16 07:03:00,10.628,10.63,10.524,10.63,550000.0
2009-01-16 07:04:00,10.581,10.627,10.544,10.618,300000.0
2009-01-16 07:05:00,10.602,10.623,10.563,10.573,500000.0
2009-01-16 07:06:00,10.615,10.621,10.57,10.615,350000.0
2009-01-16 07:07:00,10.587,10.587,10.587,10.587,50000.0
2009-01-16 07:08:00,10.594,10.623,10.594,10.623,150000.0
2009-01-16 07:09:00,10.58,10.593,10.523,10.588,350000.0
2009-01-16 07:10:00,10.596,10.596,10.542,10.552,250000.0
2009-01-16 07:11:00,10.547,10.619,10.472,10.619,300000.0
2009-01-16 07:12:00,10.611,10.617,10.527,10.54,550000.0
2009-01-16 07:13:00,10.57,10.57,10.494,10.522,150000.0
2009-01-16 07:14:00,10.545,10.628,10.53,10.53,300000.0
2009-01-16 07:15:00,10.598,10.623,10.487,10.601,450000.0
2009-01-16 07:16:00,10.583,10.609,10.583,10.609,100000.0
2009-01-16 07:17:00,10.605,10.631,10.544,10.631,550000.0
2009-01-16 07:18:00,10.541,10.643,10.541,10.625,300000.0
2009-01-16 07:19:00,10.537,10.539,10.537,10.539,100000.0
2009-01-16 07:20:00,10.477,10.554,10.477,10.54,350000.0
2009-01-16 07:22:00,10.631,10.649,10.526,10.526,500000.0
2009-01-16 07:23:00,10.529,10.649,10.526,10.531,400000.0
2009-01-16 07:25:00,10.596,10.621,10.485,10.599,450000.0
2009-01-16 07:27:00,10.539,10.582,10.52,10.52,200000.0
2009-01-16 07:28:00,10.454,10.545,10.454,10.492,150000.0
2009-01-16 07:30:00,10.573,10.63,10.513,10.58,500000.0
2009-01-16 07:31:00,10.635,10.635,10.534,10.593,150000.0
2009-01-16 07:33:00,10.54,10.608,10.527,10.603,400000.0
2009-01-16 07:34:00,10.54,10.664,10.512,10.546,350000.0
2009-01-16 07:35:00,10.66,10.66,10.58,10.594,350000.0
2009-01-16 07:36:00,10.568,10.678,10.568,10.647,350000.0
2009-01-16 07:37:00,10.585,10.627,10.504,10.627,550000.0
2009-01-16 07:38:00,10.526,10.587,10.491,10.491,350000.0
2009-01-16 07:39:00,10.635,10.638,10.502,10.588,400000.0
2009-01-16 07:40:00,10.488,10.499,10.488,10.499,100000.0
2009-01-16 07:41:00,10.586,10.633,10.469,10.633,500000.0
2009-01-16 07:42:00,10.5,10.636,10.5,10.593,350000.0
2009-01-16 07:43:00,10.632,10.632,10.52,10.623,400000.0
2009-01-16 07:44:00,10.656,10.66,10.534,10.574,350000.0
2009-01-16 07:46:00,10.549,10.661,10.549,10.636,350000.0
2009-01-16 07:47:00,10.58,10.644,10.537,10.55,350000.0
2009-01-16 07:48:00,10.619,10.619,10.481,10.536,800000.0
2009-01-16 07:49:00,10.503,10.616,10.503,10.616,450000.0
2009-01-16 07:50:00,10.599,10.678,10.537,10.579,900000.0
2009-01-16 07:51:00,10.592,10.623,10.521,10.521,350000.0
2009-01-16 07:52:00,10.633,10.633,10.523,10.606,350000.0
2009-01-16 07:53:00,10.561,10.65,10.555,10.616,550000.0
2009-01-16 07:54:00,10.641,10.641,10.614,10.614,100000.0
2009-01-16 07:55:00,10.548,10.619,10.548,10.619,150000.0
2009-01-16 07:56:00,10.613,10.649,10.485,10.535,800000.0
2009-01-16 07:57:00,10.602,10.622,10.525,10.595,400000.0
2009-01-16 07:58:00,10.632,10.647,10.542,10.643,850000.0
2009-01-16 07:59:00,10.657,10.684,10.565,10.565,350000.0
2009-01-16 08:00:00,10.632,10.648,10.536,10.624,550000.0
2009-01-16 08:01:00,10.635,10.635,10.522,10.616,350000.0
2009-01-16 08:02:00,10.535,10.641,10.535,10.641,450000.0
2009-01-16 08:03:00,10.66,10.66,10.65,10.65,400000.0
2009-01-16 08:04:00,10.576,10.601,10.503,10.54,400000.0
2009-01-16 08:05:00,10.525,10.637,10.525,10.606,400000.0
2009-01-16 08:06:00,10.636,10.636,10.52,10.573,400000.0
2009-01-16 08:07:00,10.619,10.619,10.485,10.614,500000.0
2009-01-16 08:08:00,10.59,10.668,10.538,10.62,350000.0
2009-01-16 08:09:00,10.606,10.606,10.592,10.592,100000.0
2009-01-16 08:10:00,10.553,10.653,10.546,10.633,350000.0
2009-01-16 08:11:00,10.601,10.601,10.493,10.542,400000.0
2009-01-16 08:12:00,10.516,10.623,10.516,10.601,400000.0
2009-01-16 08:13:00,10.527,10.623,10.453,10.623,550000.0
2009-01-16 08:14:00,10.476,10.621,10.476,10.62,500000.0
2009-01-16 08:15:00,10.639,10.643,10.519,10.617,550000.0
2009-01-16 08:16:00,10.543,10.634,10.526,10.526,500000.0
2009-01-16 08:17:00,10.523,10.678,10.523,10.618,500000.0
2009-01-16 08:19:00,10.5,10.611,10.5,10.548,700000.0
2009-01-16 08:20:00,10.589,10.589,10.511,10.511,150000.0
2009-01-16 08:21:00,10.56,10.622,10.491,10.622,450000.0
2009-01-16 08:22:00,10.601,10.606,10.508,10.508,500000.0
2009-01-16 08:23:00,10.494,10.616,10.474,10.474,400000.0
2009-01-16 08:24:00,10.54,10.616,10.54,10.559,350000.0
2009-01-16 08:25:00,10.556,10.664,10.532,10.591,650000.0
2009-01-16 08:26:00,10.541,10.6,10.541,10.6,100000.0
2009-01-16 08:27:00,10.562,10.62,10.492,10.493,350000.0
2009-01-16 08:28:00,10.637,10.637,10.518,10.632,500000.0
2009-01-16 08:29:00,10.632,10.659,10.547,10.547,400000.0
2009-01-16 08:30:00,10.53,10.664,10.53,10.625,350000.0
2009-01-16 08:31:00,10.651,10.676,10.56,10.676,200000.0
2009-01-16 08:32:00,10.552,10.625,10.54,10.576,300000.0
2009-01-16 08:33:00,10.624,10.624,10.488,10.511,550000.0
2009-01-16 08:34:00,10.639,10.649,10.474,10.649,400000.0
2009-01-16 08:35:00,10.678,10.678,10.545,10.599,550000.0
2009-01-16 08:36:00,10.548,10.68,10.544,10.654,450000.0
2009-01-16 08:37:00,10.617,10.644,10.499,10.644,450000.0
2009-01-16 08:38:00,10.639,10.672,10.523,10.625,400000.0
2009-01-16 08:39:00,10.596,10.684,10.571,10.593,550000.0
2009-01-16 08:40:00,10.609,10.638,10.523,10.575,350000.0
2009-01-16 08:41:00,10.563,10.643,10.485,10.643,350000.0
2009-01-16 08:42:00,10.648,10.648,10.618,10.637,200000.0
2009-01-16 08:44:00,10.562,10.653,10.526,10.586,550000.0
2009-01-16 08:45:00,10.539,10.653,10.539,10.646,400000.0
2009-01-16 08:46:00,10.624,10.661,10.548,10.579,600000.0
2009-01-16 08:47:00,10.524,10.606,10.489,10.589,500000.0
2009-01-16 08:48:00,10.656,10.656,10.545,10.64,550000.0
2009-01-16 08:49:00,10.55,10.603,10.482,10.602,450000.0
2009-01-16 08:50:00,10.581,10.632,10.5,10.614,500000.0
2009-01-16 08:52:00,10.626,10.676,10.564,10.587,350000.0
2009-01-16 08:53:00,10.547,10.626,10.48,10.626,500000.0
2009-01-16 08:54:00,10.646,10.646,10.512,10.552,350000.0
2009-01-16 08:55:00,10.538,10.656,10.53,10.551,450000.0
2009-01-16 08:56:00,10.486,10.644,10.483,10.483,550000.0
2009-01-16 08:57:00,10.636,10.636,10.511,10.511,400000.0
2009-01-16 08:58:00,10.635,10.644,10.506,10.641,450000.0
2009-01-16 08:59:00,10.627,10.627,10.543,10.543,350000.0
2009-01-16 09:00:00,10.544,10.664,10.543,10.57,600000.0
2009-01-16 09:01:00,10.588,10.654,10.565,10.595,400000.0
2009-01-16 09:02:00,10.598,10.626,10.516,10.516,500000.0
2009-01-16 09:03:00,10.511,10.608,10.43,10.608,550000.0
2009-01-16 09:04:00,10.557,10.585,10.48,10.522,350000.0
2009-01-16 09:05:00,10.505,10.638,10.498,10.498,350000.0
2009-01-16 09:06:00,10.501,10.653,10.501,10.599,550000.0
2009-01-16 09:07:00,10.559,10.559,10.487,10.502,250000.0
2009-01-16 09:08:00,10.616,10.616,10.503,10.602,550000.0
2009-01-16 09:09:00,10.565,10.621,10.498,10.617,950000.0
2009-01-16 09:10:00,10.554,10.62,10.487,10.561,450000.0
2009-01-16 09:11:00,10.587,10.623,10.492,10.622,500000.0
2009-01-16 09:12:00,10.598,10.635,10.497,10.635,450000.0
2009-01-16 09:13:00,10.564,10.578,10.452,10.514,400000.0
2009-01-16 09:14:00,10.547,10.621,10.467,10.621,350000.0
2009-01-16 09:15:00,10.606,10.62,10.499,10.499,400000.0
2009-01-16 09:16:00,10.625,10.625,10.504,10.504,450000.0
2009-01-16 09:17:00,10.517,10.62,10.485,10.62,400000.0
2009-01-16 09:18:00,10.518,10.638,10.493,10.502,400000.0
2009-01-16 09:19:00,10.533,10.657,10.501,10.617,600000.0
2009-01-16 09:20:00,10.482,10.631,10.482,10.631,300000.0
2009-01-16 09:21:00,10.628,10.649,10.546,10.62,400000.0
2009-01-16 09:22:00,10.593,10.629,10.513,10.586,600000.0
2009-01-16 09:23:00,10.578,10.59,10.485,10.521,600000.0
2009-01-16 09:24:00,10.613,10.613,10.492,10.598,550000.0
2009-01-16 09:25:00,10.525,10.668,10.525,10.578,550000.0
2009-01-16 09:26:00,10.575,10.603,10.557,10.603,250000.0
2009-01-16 09:29:00,10.606,10.615,10.497,10.613,400000.0
2009-01-16 09:30:00,10.512,10.624,10.512,10.539,700000.0
2009-01-16 09:32:00,10.524,10.626,10.524,10.564,350000.0
2009-01-16 09:35:00,10.498,10.622,10.498,10.588,550000.0
2009-01-16 09:36:00,10.449,10.566,10.449,10.566,400000.0
2009-01-16 09:37:00,10.597,10.615,10.511,10.615,450000.0
2009-01-16 09:38:00,10.553,10.582,10.5,10.5,300000.0
2009-01-16 09:39:00,10.56,10.639,10.529,10.56,700000.0
2009-01-16 09:40:00,10.575,10.68,10.519,10.537,400000.0
2009-01-16 09:41:00,10.584,10.627,10.501,10.623,350000.0
2009-01-16 09:42:00,10.51,10.646,10.51,10.515,350000.0
2009-01-16 09:43:00,10.601,10.638,10.512,10.59,450000.0
2009-01-16 09:44:00,10.568,10.614,10.533,10.56,600000.0
2009-01-16 09:45:00,10.597,10.612,10.478,10.582,650000.0
2009-01-16 09:46:00,10.548,10.591,10.496,10.509,350000.0
2009-01-16 09:47:00,10.51,10.542,10.464,10.466,400000.0
2009-01-16 09:48:00,10.616,10.616,10.452,10.524,650000.0
2009-01-16 09:49:00,10.578,10.591,10.531,10.531,350000.0
2009-01-16 09:50:00,10.6,10.624,10.52,10.597,450000.0
2009-01-16 09:51:00,10.513,10.61,10.462,10.61,550000.0
2009-01-16 09:53:00,10.59,10.615,10.478,10.544,500000.0
2009-01-16 09:54:00,10.571,10.624,10.497,10.551,450000.0
2009-01-16 09:55:00,10.525,10.626,10.524,10.539,350000.0
2009-01-16 09:58:00,10.568,10.61,10.491,10.545,350000.0
2009-01-16 09:59:00,10.575,10.575,10.417,10.48,650000.0
2009-01-16 10:00:00,10.486,10.589,10.452,10.505,600000.0
2009-01-16 10:01:00,10.594,10.594,10.459,10.459,350000.0
2009-01-16 10:02:00,10.583,10.6,10.467,10.546,400000.0
2009-01-16 10:03:00,10.568,10.568,10.448,10.448,350000.0
2009-01-16 10:04:00,10.547,10.592,10.464,10.592,400000.0
2009-01-16 10:05:00,10.523,10.557,10.437,10.515,450000.0
2009-01-16 10:06:00,10.442,10.58,10.442,10.466,700000.0
2009-01-16 10:07:00,10.57,10.572,10.438,10.561,250000.0
2009-01-16 10:08:00,10.596,10.603,10.495,10.506,500000.0
2009-01-16 10:09:00,10.524,10.62,10.505,10.586,600000.0
2009-01-16 10:10:00,10.465,10.565,10.444,10.536,600000.0
2009-01-16 10:11:00,10.506,10.551,10.447,10.485,400000.0
2009-01-16 10:12:00,10.516,10.621,10.497,10.575,500000.0
2009-01-16 10:13:00,10.486,10.58,10.449,10.58,750000.0
2009-01-16 10:14:00,10.501,10.581,10.481,10.581,400000.0
2009-01-16 10:15:00,10.476,10.593,10.476,10.52,350000.0
2009-01-16 10:16:00,10.578,10.589,10.445,10.546,500000.0
2009-01-16 10:17:00,10.503,10.597,10.481,10.519,350000.0
2009-01-16 10:18:00,10.512,10.615,10.482,10.564,550000.0
2009-01-16 10:19:00,10.566,10.585,10.454,10.585,450000.0
2009-01-16 10:20:00,10.482,10.551,10.465,10.465,550000.0
2009-01-16 10:21:00,10.451,10.567,10.451,10.557,650000.0
2009-01-16 10:22:00,10.565,10.601,10.479,10.55,400000.0
2009-01-16 10:23:00,10.551,10.551,10.449,10.453,550000.0
2009-01-16 10:24:00,10.449,10.635,10.449,10.517,450000.0
2009-01-16 10:25:00,10.55,10.574,10.508,10.574,450000.0
2009-01-16 10:26:00,10.547,10.611,10.498,10.498,350000.0
2009-01-16 10:27:00,10.541,10.575,10.464,10.464,400000.0
2009-01-16 10:28:00,10.521,10.595,10.488,10.54,350000.0
2009-01-16 10:29:00,10.569,10.617,10.481,10.592,500000.0
2009-01-16 10:30:00,10.532,10.58,10.517,10.517,350000.0
2009-01-16 10:31:00,10.49,10.598,10.461,10.548,450000.0
2009-01-16 10:32:00,10.587,10.587,10.408,10.503,400000.0
2009-01-16 10:33:00,10.577,10.59,10.476,10.575,550000.0
2009-01-16 10:34:00,10.59,10.59,10.444,10.506,700000.0
2009-01-16 10:35:00,10.572,10.588,10.465,10.588,350000.0
2009-01-16 10:36:00,10.477,10.628,10.463,10.616,450000.0
2009-01-16 10:37:00,10.562,10.642,10.516,10.582,550000.0
2009-01-16 10:38:00,10.496,10.611,10.496,10.517,400000.0
2009-01-16 10:39:00,10.606,10.606,10.506,10.526,550000.0
2009-01-16 10:40:00,10.489,10.596,10.454,10.495,400000.0
2009-01-16 10:41:00,10.609,10.609,10.482,10.576,350000.0
2009-01-16 10:42:00,10.601,10.601,10.468,10.548,500000.0
2009-01-16 10:43:00,10.58,10.587,10.459,10.572,550000.0
2009-01-16 10:44:00,10.501,10.608,10.495,10.589,550000.0
2009-01-16 10:45:00,10.5,10.625,10.496,10.589,350000.0
2009-01-16 10:46:00,10.506,10.629,10.5,10.54,550000.0
2009-01-16 10:47:00,10.604,10.646,10.521,10.633,450000.0
2009-01-16 10:48:00,10.605,10.619,10.52,10.603,450000.0
2009-01-16 10:49:00,10.59,10.631,10.51,10.619,500000.0
2009-01-16 10:50:00,10.563,10.625,10.533,10.536,450000.0
2009-01-16 10:51:00,10.544,10.623,10.525,10.606,400000.0
2009-01-16 10:52:00,10.53,10.621,10.487,10.496,450000.0
2009-01-16 10:53:00,10.603,10.603,10.487,10.563,450000.0
2009-01-16 10:54:00,10.595,10.603,10.535,10.542,550000.0
2009-01-16 10:55:00,10.596,10.627,10.555,10.555,400000.0
2009-01-16 10:56:00,10.554,10.628,10.554,10.628,450000.0
2009-01-16 10:57:00,10.531,10.645,10.517,10.607,350000.0
2009-01-16 10:58:00,10.625,10.625,10.497,10.508,350000.0
2009-01-16 10:59:00,10.61,10.642,10.493,10.493,450000.0
2009-01-16 11:00:00,10.541,10.628,10.493,10.52,350000.0
2009-01-16 11:01:00,10.611,10.618,10.504,10.618,400000.0
2009-01-16 11:02:00,10.52,10.594,10.468,10.577,350000.0
2009-01-16 11:03:00,10.541,10.631,10.52,10.627,550000.0
2009-01-16 11:04:00,10.611,10.611,10.524,10.59,600000.0
2009-01-16 11:05:00,10.487,10.634,10.487,10.634,550000.0
2009-01-16 11:06:00,10.622,10.622,10.48,10.616,500000.0
2009-01-16 11:07:00,10.555,10.663,10.501,10.548,450000.0
2009-01-16 11:08:00,10.584,10.615,10.501,10.535,400000.0
2009-01-16 11:09:00,10.596,10.596,10.479,10.584,500000.0
2009-01-16 11:10:00,10.497,10.646,10.497,10.498,400000.0
2009-01-16 11:11:00,10.599,10.627,10.493,10.59,350000.0
2009-01-16 11:12:00,10.538,10.584,10.467,10.584,450000.0
2009-01-16 11:13:00,10.524,10.615,10.474,10.615,400000.0
2009-01-16 11:14:00,10.504,10.634,10.488,10.544,550000.0
2009-01-16 11:15:00,10.514,10.635,10.5,10.5,350000.0
2009-01-16 11:16:00,10.544,10.65,10.518,10.529,350000.0
2009-01-16 11:17:00,10.578,10.614,10.548,10.548,250000.0
2009-01-16 11:18:00,10.556,10.629,10.498,10.629,400000.0
2009-01-16 11:19:00,10.516,10.634,10.459,10.634,550000.0
2009-01-16 11:20:00,10.459,10.594,10.459,10.586,400000.0
2009-01-16 11:21:00,10.525,10.626,10.514,10.626,550000.0
2009-01-16 11:22:00,10.541,10.602,10.512,10.512,350000.0
2009-01-16 11:23:00,10.552,10.651,10.503,10.532,500000.0
2009-01-16 11:24:00,10.534,10.636,10.526,10.526,450000.0
2009-01-16 11:25:00,10.537,10.644,10.523,10.638,400000.0
2009-01-16 11:26:00,10.539,10.642,10.483,10.642,400000.0
2009-01-16 11:27:00,10.546,10.689,10.546,10.648,500000.0
2009-01-16 11:28:00,10.51,10.59,10.491,10.587,350000.0
2009-01-16 11:29:00,10.606,10.619,10.504,10.508,550000.0
2009-01-16 11:30:00,10.524,10.649,10.524,10.557,450000.0
2009-01-16 11:31:00,10.55,10.652,10.54,10.561,450000.0
2009-01-16 11:32:00,10.498,10.614,10.488,10.515,400000.0
2009-01-16 11:33:00,10.549,10.645,10.549,10.565,500000.0
2009-01-16 11:34:00,10.578,10.651,10.512,10.624,350000.0
2009-01-16 11:35:00,10.507,10.626,10.507,10.554,350000.0
2009-01-16 11:36:00,10.621,10.653,10.5,10.5,550000.0
2009-01-16 11:38:00,10.512,10.628,10.451,10.497,500000.0
2009-01-16 11:39:00,10.591,10.647,10.518,10.518,400000.0
2009-01-16 11:40:00,10.549,10.64,10.549,10.615,550000.0
2009-01-16 11:41:00,10.58,10.656,10.544,10.608,350000.0
2009-01-16 11:42:00,10.59,10.627,10.465,10.475,500000.0
2009-01-16 11:43:00,10.538,10.659,10.492,10.659,450000.0
2009-01-16 11:44:00,10.538,10.653,10.538,10.581,500000.0
2009-01-16 11:45:00,10.646,10.676,10.576,10.601,400000.0
2009-01-16 11:46:00,10.651,10.708,10.589,10.615,400000.0
2009-01-16 11:47:00,10.679,10.706,10.56,10.617,400000.0
2009-01-16 11:48:00,10.548,10.66,10.548,10.549,400000.0
2009-01-16 11:49:00,10.665,10.699,10.586,10.616,350000.0
2009-01-16 11:50:00,10.615,10.693,10.578,10.693,350000.0
2009-01-16 11:51:00,10.615,10.736,10.615,10.646,550000.0
2009-01-16 11:52:00,10.592,10.744,10.592,10.679,500000.0
2009-01-16 11:53:00,10.673,10.707,10.589,10.704,500000.0
2009-01-16 11:54:00,10.705,10.705,10.533,10.583,400000.0
2009-01-16 11:55:00,10.627,10.695,10.581,10.695,350000.0
2009-01-16 11:56:00,10.663,10.672,10.542,10.583,500000.0
2009-01-16 11:57:00,10.654,10.718,10.59,10.711,550000.0
2009-01-16 11:58:00,10.597,10.695,10.568,10.695,350000.0
2009-01-16 11:59:00,10.582,10.694,10.572,10.572,350000.0
2009-01-16 12:00:00,10.674,10.718,10.599,10.71,550000.0
2009-01-16 12:01:00,10.61,10.674,10.507,10.55,750000.0
2009-01-16 12:02:00,10.683,10.706,10.628,10.636,350000.0
2009-01-16 12:03:00,10.573,10.65,10.55,10.582,550000.0
2009-01-16 12:04:00,10.58,10.63,10.523,10.59,400000.0
2009-01-16 12:06:00,10.595,10.719,10.595,10.615,450000.0
2009-01-16 12:07:00,10.612,10.704,10.58,10.676,450000.0
2009-01-16 12:08:00,10.657,10.675,10.534,10.675,450000.0
2009-01-16 12:09:00,10.569,10.672,10.569,10.657,500000.0
2009-01-16 12:10:00,10.626,10.668,10.562,10.626,400000.0
2009-01-16 12:11:00,10.6,10.697,10.587,10.604,550000.0
2009-01-16 12:12:00,10.558,10.698,10.558,10.589,350000.0
2009-01-16 12:13:00,10.648,10.71,10.596,10.71,300000.0
2009-01-16 12:14:00,10.607,10.687,10.553,10.687,350000.0
2009-01-16 12:15:00,10.619,10.675,10.609,10.631,400000.0
2009-01-16 12:16:00,10.58,10.678,10.58,10.589,350000.0
2009-01-16 12:17:00,10.588,10.706,10.579,10.663,400000.0
2009-01-16 12:18:00,10.592,10.682,10.592,10.594,500000.0
2009-01-16 12:19:00,10.653,10.762,10.639,10.662,500000.0
2009-01-16 12:20:00,10.632,10.757,10.632,10.635,550000.0
2009-01-16 12:21:00,10.703,10.704,10.62,10.627,350000.0
2009-01-16 12:22:00,10.68,10.758,10.635,10.716,550000.0
2009-01-16 12:23:00,10.702,10.732,10.634,10.634,550000.0
2009-01-16 12:24:00,10.702,10.727,10.594,10.719,600000.0
2009-01-16 12:25:00,10.747,10.747,10.642,10.642,350000.0
2009-01-16 12:26:00,10.725,10.725,10.596,10.649,400000.0
2009-01-16 12:27:00,10.713,10.787,10.636,10.725,350000.0
2009-01-16 12:28:00,10.612,10.679,10.579,10.579,550000.0
2009-01-16 12:29:00,10.592,10.729,10.589,10.729,350000.0
2009-01-16 12:30:00,10.64,10.741,10.583,10.686,500000.0
2009-01-16 12:31:00,10.589,10.722,10.589,10.677,450000.0
2009-01-16 12:32:00,10.654,10.698,10.592,10.696,400000.0
2009-01-16 12:33:00,10.631,10.75,10.623,10.716,550000.0
2009-01-16 12:34:00,10.621,10.749,10.621,10.701,350000.0
2009-01-16 12:35:00,10.718,10.761,10.631,10.71,500000.0
2009-01-16 12:36:00,10.705,10.725,10.645,10.725,350000.0
2009-01-16 12:37:00,10.76,10.775,10.694,10.732,400000.0
2009-01-16 12:38:00,10.64,10.71,10.623,10.623,350000.0
2009-01-16 12:39:00,10.608,10.737,10.595,10.6,550000.0
2009-01-16 12:40:00,10.739,10.754,10.634,10.698,350000.0
2009-01-16 12:41:00,10.757,10.757,10.595,10.672,400000.0
2009-01-16 12:42:00,10.644,10.707,10.618,10.684,550000.0
2009-01-16 12:43:00,10.735,10.759,10.681,10.742,500000.0
2009-01-16 12:44:00,10.666,10.772,10.599,10.652,500000.0
2009-01-16 12:45:00,10.753,10.814,10.653,10.748,400000.0
2009-01-16 12:46:00,10.69,10.71,10.657,10.659,350000.0
2009-01-16 12:47:00,10.662,10.76,10.615,10.719,500000.0
2009-01-16 12:48:00,10.61,10.733,10.582,10.662,400000.0
2009-01-16 12:49:00,10.676,10.767,10.654,10.659,500000.0
2009-01-16 12:50:00,10.681,10.758,10.606,10.64,450000.0
2009-01-16 12:51:00,10.649,10.768,10.649,10.729,350000.0
2009-01-16 12:52:00,10.687,10.775,10.668,10.726,500000.0
2009-01-16 12:53:00,10.689,10.767,10.651,10.767,400000.0
2009-01-16 12:54:00,10.741,10.742,10.659,10.721,550000.0
2009-01-16 12:55:00,10.648,10.768,10.641,10.725,500000.0
2009-01-16 12:56:00,10.656,10.75,10.618,10.618,400000.0
2009-01-16 12:57:00,10.714,10.763,10.624,10.724,400000.0
2009-01-16 12:58:00,10.727,10.763,10.665,10.754,450000.0
2009-01-16 12:59:00,10.728,10.728,10.605,10.633,350000.0
2009-01-16 13:00:00,10.748,10.748,10.681,10.724,350000.0
2009-01-16 13:01:00,10.704,10.721,10.601,10.659,450000.0
2009-01-16 13:02:00,10.619,10.718,10.619,10.646,400000.0
2009-01-16 13:03:00,10.671,10.701,10.544,10.672,600000.0
2009-01-16 13:04:00,10.704,10.741,10.615,10.71,400000.0
2009-01-16 13:05:00,10.596,10.707,10.581,10.707,550000.0
2009-01-16 13:06:00,10.722,10.722,10.597,10.692,450000.0
2009-01-16 13:07:00,10.624,10.724,10.614,10.668,500000.0
2009-01-16 13:08:00,10.721,10.744,10.655,10.66,350000.0
2009-01-16 13:09:00,10.631,10.726,10.624,10.653,500000.0
2009-01-16 13:10:00,10.608,10.693,10.608,10.693,400000.0
2009-01-16 13:11:00,10.611,10.694,10.611,10.692,400000.0
2009-01-16 13:12:00,10.726,10.768,10.644,10.729,550000.0
2009-01-16 13:13:00,10.659,10.728,10.604,10.728,450000.0
2009-01-16 13:14:00,10.65,10.7,10.62,10.682,400000.0
2009-01-16 13:15:00,10.649,10.745,10.599,10.599,350000.0
2009-01-16 13:16:00,10.718,10.718,10.58,10.673,350000.0
2009-01-16 13:17:00,10.619,10.739,10.595,10.707,500000.0
2009-01-16 13:18:00,10.69,10.731,10.59,10.731,450000.0
2009-01-16 13:19:00,10.71,10.71,10.563,10.604,400000.0
2009-01-16 13:20:00,10.631,10.708,10.599,10.652,500000.0
2009-01-16 13:21:00,10.67,10.775,10.646,10.747,500000.0
2009-01-16 13:22:00,10.723,10.759,10.61,10.62,450000.0
2009-01-16 13:23:00,10.687,10.734,10.625,10.734,400000.0
2009-01-16 13:24:00,10.724,10.728,10.618,10.728,350000.0
2009-01-16 13:25:00,10.712,10.735,10.656,10.735,350000.0
2009-01-16 13:26:00,10.6,10.718,10.568,10.667,650000.0
2009-01-16 13:27:00,10.701,10.765,10.645,10.713,350000.0
2009-01-16 13:28:00,10.681,10.748,10.618,10.744,400000.0
2009-01-16 13:29:00,10.758,10.761,10.629,10.638,550000.0
2009-01-16 13:30:00,10.622,10.713,10.613,10.636,550000.0
2009-01-16 13:31:00,10.669,10.763,10.647,10.763,450000.0
2009-01-16 13:32:00,10.668,10.726,10.62,10.715,400000.0
2009-01-16 13:33:00,10.753,10.785,10.618,10.772,550000.0
2009-01-16 13:34:00,10.726,10.759,10.681,10.681,450000.0
2009-01-16 13:35:00,10.727,10.755,10.647,10.738,400000.0
2009-01-16 13:36:00,10.698,10.775,10.636,10.74,450000.0
2009-01-16 13:37:00,10.738,10.779,10.667,10.778,400000.0
2009-01-16 13:38:00,10.698,10.775,10.643,10.775,400000.0
2009-01-16 13:39:00,10.729,10.765,10.656,10.755,500000.0
2009-01-16 13:40:00,10.629,10.77,10.596,10.77,700000.0
2009-01-16 13:41:00,10.685,10.731,10.621,10.695,400000.0
2009-01-16 13:42:00,10.722,10.788,10.656,10.711,400000.0
2009-01-16 13:43:00,10.738,10.755,10.689,10.755,500000.0
2009-01-16 13:44:00,10.701,10.77,10.65,10.747,350000.0
2009-01-16 13:45:00,10.716,10.756,10.678,10.678,350000.0
2009-01-16 13:46:00,10.706,10.789,10.69,10.694,450000.0
2009-01-16 13:47:00,10.718,10.751,10.703,10.703,350000.0
2009-01-16 13:48:00,10.731,10.817,10.705,10.817,500000.0
2009-01-16 13:49:00,10.802,10.802,10.649,10.724,400000.0
2009-01-16 13:50:00,10.691,10.815,10.666,10.815,400000.0
2009-01-16 13:51:00,10.78,10.806,10.676,10.698,400000.0
2009-01-16 13:52:00,10.82,10.828,10.694,10.806,350000.0
2009-01-16 13:53:00,10.715,10.807,10.715,10.728,450000.0
2009-01-16 13:54:00,10.794,10.794,10.627,10.771,400000.0
2009-01-16 13:55:00,10.797,10.797,10.647,10.671,400000.0
2009-01-16 13:56:00,10.768,10.774,10.693,10.696,350000.0
2009-01-16 13:57:00,10.758,10.768,10.645,10.768,350000.0
2009-01-16 13:58:00,10.744,10.774,10.644,10.774,400000.0
2009-01-16 13:59:00,10.762,10.794,10.676,10.714,600000.0
2009-01-16 14:00:00,10.783,10.785,10.708,10.785,350000.0
2009-01-16 14:01:00,10.651,10.781,10.651,10.778,750000.0
2009-01-16 14:02:00,10.705,10.777,10.638,10.777,400000.0
2009-01-16 14:03:00,10.749,10.749,10.634,10.667,500000.0
2009-01-16 14:04:00,10.762,10.762,10.657,10.751,350000.0
2009-01-16 14:05:00,10.759,10.769,10.662,10.662,250000.0
2009-01-16 14:06:00,10.741,10.768,10.66,10.768,400000.0
2009-01-16 14:07:00,10.652,10.751,10.652,10.735,400000.0
2009-01-16 14:08:00,10.724,10.729,10.676,10.729,200000.0
2009-01-16 14:09:00,10.638,10.721,10.63,10.666,550000.0
2009-01-16 14:10:00,10.623,10.786,10.623,10.704,350000.0
2009-01-16 14:11:00,10.757,10.768,10.719,10.768,350000.0
2009-01-16 14:12:00,10.75,10.774,10.662,10.774,400000.0
2009-01-16 14:13:00,10.711,10.743,10.607,10.724,500000.0
2009-01-16 14:14:00,10.742,10.787,10.656,10.673,350000.0
2009-01-16 14:15:00,10.761,10.761,10.631,10.631,450000.0
2009-01-16 14:16:00,10.673,10.766,10.615,10.766,750000.0
2009-01-16 14:17:00,10.636,10.725,10.636,10.682,350000.0
2009-01-16 14:18:00,10.67,10.771,10.662,10.676,400000.0
2009-01-16 14:19:00,10.768,10.768,10.663,10.695,350000.0
2009-01-16 14:20:00,10.698,10.801,10.688,10.688,600000.0
2009-01-16 14:21:00,10.672,10.772,10.665,10.754,400000.0
2009-01-16 14:22:00,10.673,10.769,10.673,10.741,350000.0
2009-01-16 14:23:00,10.742,10.766,10.63,10.659,650000.0
2009-01-16 14:24:00,10.675,10.731,10.65,10.669,400000.0
2009-01-16 14:25:00,10.767,10.78,10.633,10.633,700000.0
2009-01-16 14:26:00,10.721,10.795,10.666,10.715,350000.0
2009-01-16 14:27:00,10.7,10.785,10.677,10.766,250000.0
2009-01-16 14:28:00,10.743,10.743,10.586,10.708,550000.0
2009-01-16 14:29:00,10.716,10.741,10.65,10.741,450000.0
2009-01-16 14:30:00,10.745,10.774,10.656,10.755,400000.0
2009-01-16 14:31:00,10.678,10.769,10.659,10.753,400000.0
2009-01-16 14:32:00,10.643,10.751,10.641,10.641,500000.0
2009-01-16 14:33:00,10.651,10.751,10.651,10.671,350000.0
2009-01-16 14:34:00,10.717,10.764,10.639,10.643,450000.0
2009-01-16 14:35:00,10.723,10.74,10.666,10.666,350000.0
2009-01-16 14:36:00,10.657,10.738,10.635,10.727,450000.0
2009-01-16 14:37:00,10.659,10.764,10.619,10.619,550000.0
2009-01-16 14:38:00,10.723,10.734,10.628,10.695,400000.0
2009-01-16 14:39:00,10.655,10.767,10.623,10.683,800000.0
2009-01-16 14:40:00,10.651,10.743,10.618,10.734,700000.0
2009-01-16 14:41:00,10.654,10.73,10.599,10.73,350000.0
2009-01-16 14:42:00,10.672,10.777,10.657,10.661,450000.0
2009-01-16 14:43:00,10.675,10.747,10.554,10.747,500000.0
2009-01-16 14:44:00,10.63,10.715,10.587,10.715,450000.0
2009-01-16 14:45:00,10.727,10.765,10.627,10.627,400000.0
2009-01-16 14:46:00,10.778,10.799,10.654,10.699,550000.0
2009-01-16 14:47:00,10.727,10.736,10.616,10.731,350000.0
2009-01-16 14:48:00,10.726,10.763,10.666,10.74,400000.0
2009-01-16 14:49:00,10.789,10.838,10.673,10.674,500000.0
2009-01-16 14:50:00,10.635,10.76,10.632,10.726,400000.0
2009-01-16 14:51:00,10.728,10.761,10.67,10.734,350000.0
2009-01-16 14:52:00,10.75,10.75,10.657,10.683,450000.0
2009-01-16 14:53:00,10.691,10.777,10.637,10.769,450000.0
2009-01-16 14:54:00,10.743,10.791,10.644,10.702,400000.0
2009-01-16 14:55:00,10.713,10.732,10.604,10.675,450000.0
2009-01-16 14:56:00,10.733,10.737,10.594,10.737,350000.0
2009-01-16 14:57:00,10.784,10.812,10.683,10.683,350000.0
2009-01-16 14:58:00,10.729,10.746,10.641,10.738,400000.0
2009-01-16 14:59:00,10.655,10.728,10.574,10.589,550000.0
2009-01-16 15:00:00,10.668,10.784,10.663,10.663,350000.0
2009-01-16 15:01:00,10.762,10.762,10.626,10.665,400000.0
2009-01-16 15:02:00,10.733,10.784,10.669,10.738,400000.0
2009-01-16 15:03:00,10.79,10.799,10.682,10.799,450000.0
2009-01-16 15:04:00,10.748,10.822,10.693,10.779,400000.0
2009-01-16 15:05:00,10.759,10.777,10.666,10.702,400000.0
2009-01-16 15:06:00,10.777,10.777,10.643,10.664,400000.0
2009-01-16 15:07:00,10.645,10.742,10.604,10.725,350000.0
2009-01-16 15:08:00,10.637,10.771,10.637,10.699,450000.0
2009-01-16 15:09:00,10.776,10.791,10.677,10.691,450000.0
2009-01-16 15:10:00,10.66,10.754,10.609,10.67,400000.0
2009-01-16 15:11:00,10.717,10.738,10.655,10.738,500000.0
2009-01-16 15:12:00,10.743,10.749,10.667,10.705,350000.0
2009-01-16 15:13:00,10.709,10.799,10.665,10.665,400000.0
2009-01-16 15:14:00,10.666,10.798,10.659,10.659,400000.0
2009-01-16 15:15:00,10.685,10.688,10.605,10.649,350000.0
2009-01-16 15:16:00,10.664,10.793,10.664,10.791,350000.0
2009-01-16 15:17:00,10.752,10.843,10.647,10.836,500000.0
2009-01-16 15:18:00,10.78,10.78,10.674,10.771,450000.0
2009-01-16 15:19:00,10.708,10.788,10.642,10.655,450000.0
2009-01-16 15:20:00,10.723,10.844,10.7,10.78,550000.0
2009-01-16 15:21:00,10.82,10.82,10.686,10.704,400000.0
2009-01-16 15:22:00,10.785,10.826,10.701,10.816,400000.0
2009-01-16 15:23:00,10.805,10.825,10.723,10.805,550000.0
2009-01-16 15:24:00,10.755,10.853,10.737,10.746,600000.0
2009-01-16 15:25:00,10.8,10.838,10.727,10.831,350000.0
2009-01-16 15:26:00,10.864,10.878,10.757,10.757,450000.0
2009-01-16 15:27:00,10.852,10.876,10.737,10.737,450000.0
2009-01-16 15:28:00,10.858,10.876,10.794,10.809,350000.0
2009-01-16 15:29:00,10.877,10.877,10.76,10.806,400000.0
2009-01-16 15:30:00,10.816,10.953,10.816,10.88,400000.0
2009-01-16 15:31:00,10.825,10.922,10.8,10.812,350000.0
2009-01-16 15:32:00,10.974,10.974,10.799,10.863,500000.0
2009-01-16 15:33:00,10.833,10.913,10.825,10.891,350000.0
2009-01-16 15:34:00,10.833,10.93,10.833,10.896,450000.0
2009-01-16 15:35:00,10.875,10.889,10.755,10.817,500000.0
2009-01-16 15:36:00,10.867,10.924,10.811,10.917,550000.0
2009-01-16 15:37:00,10.844,10.897,10.76,10.791,450000.0
2009-01-16 15:38:00,10.824,10.899,10.768,10.853,450000.0
2009-01-16 15:39:00,10.776,10.891,10.776,10.873,350000.0
2009-01-16 15:40:00,10.723,10.839,10.723,10.789,550000.0
2009-01-16 15:41:00,10.801,10.873,10.711,10.759,350000.0
2009-01-16 15:42:00,10.762,10.87,10.739,10.865,400000.0
2009-01-16 15:43:00,10.863,10.875,10.773,10.858,500000.0
2009-01-16 15:44:00,10.915,10.927,10.809,10.895,350000.0
2009-01-16 15:45:00,10.801,10.911,10.769,10.835,450000.0
2009-01-16 15:46:00,10.926,10.933,10.816,10.933,350000.0
2009-01-16 15:47:00,10.906,10.929,10.793,10.793,550000.0
2009-01-16 15:48:00,10.818,10.868,10.781,10.81,350000.0
2009-01-16 15:49:00,10.904,10.944,10.87,10.944,350000.0
2009-01-16 15:50:00,10.972,10.974,10.875,10.89,550000.0
2009-01-16 15:51:00,10.812,10.934,10.791,10.934,500000.0
2009-01-16 15:52:00,10.83,10.924,10.797,10.797,350000.0
2009-01-16 15:53:00,10.838,10.956,10.828,10.907,400000.0
2009-01-16 15:54:00,10.908,10.948,10.813,10.881,450000.0
2009-01-16 15:55:00,10.815,10.911,10.775,10.825,550000.0
2009-01-16 15:56:00,10.946,10.946,10.811,10.811,450000.0
2009-01-16 15:57:00,10.86,10.927,10.804,10.927,500000.0
2009-01-16 15:58:00,10.919,10.939,10.806,10.939,500000.0
2009-01-16 15:59:00,10.939,10.939,10.834,10.863,450000.0
2009-01-16 16:00:00,10.8,10.938,10.8,10.935,550000.0
2009-01-16 16:01:00,10.922,10.958,10.864,10.946,450000.0
2009-01-16 16:02:00,10.826,10.949,10.79,10.877,550000.0
2009-01-16 16:03:00,10.886,10.936,10.805,10.936,400000.0
2009-01-16 16:04:00,10.871,10.968,10.85,10.968,350000.0
2009-01-16 16:05:00,10.933,11.007,10.816,10.816,650000.0
2009-01-16 16:06:00,10.903,10.997,10.903,10.948,500000.0
2009-01-16 16:07:00,11.045,11.049,10.911,11.039,450000.0
2009-01-16 16:08:00,10.929,11.053,10.929,10.976,450000.0
2009-01-16 16:09:00,10.91,11.024,10.905,11.024,350000.0
2009-01-16 16:10:00,11.001,11.034,10.909,11.034,400000.0
2009-01-16 16:11:00,10.91,10.988,10.879,10.93,550000.0
2009-01-16 16:12:00,10.882,11.005,10.882,11.005,550000.0
2009-01-16 16:13:00,10.938,10.997,10.899,10.966,350000.0
2009-01-16 16:14:00,10.952,11.016,10.896,10.896,350000.0
2009-01-16 16:15:00,11.043,11.043,10.931,10.962,350000.0
2009-01-16 16:16:00,10.956,11.025,10.902,10.982,550000.0
2009-01-16 16:17:00,10.987,10.999,10.87,10.991,350000.0
2009-01-16 16:18:00,10.997,11.009,10.87,10.983,400000.0
2009-01-16 16:19:00,10.909,11.026,10.909,11.023,500000.0
2009-01-16 16:20:00,11.013,11.031,10.875,11.031,550000.0
2009-01-16 16:21:00,10.93,11.038,10.897,10.897,400000.0
2009-01-16 16:22:00,10.991,10.991,10.866,10.935,450000.0
2009-01-16 16:23:00,10.914,11.003,10.895,10.895,400000.0
2009-01-16 16:24:00,10.966,10.986,10.89,10.986,400000.0
2009-01-16 16:25:00,10.988,11.064,10.896,10.896,450000.0
2009-01-16 16:26:00,10.962,10.962,10.838,10.872,550000.0
2009-01-16 16:27:00,10.97,11.021,10.891,11.021,650000.0
2009-01-16 16:28:00,10.973,11.002,10.898,10.979,550000.0
2009-01-16 16:29:00,10.911,10.988,10.888,10.921,400000.0
2009-01-16 16:30:00,11.026,11.026,10.889,10.926,600000.0
2009-01-16 16:31:00,11.025,11.025,10.874,10.899,500000.0
2009-01-16 16:32:00,11.019,11.085,10.913,11.053,450000.0
2009-01-16 16:33:00,10.933,11.016,10.872,10.919,550000.0
2009-01-16 16:34:00,11.014,11.014,10.903,10.903,350000.0
2009-01-16 16:35:00,10.903,10.964,10.877,10.901,400000.0
2009-01-16 16:36:00,10.912,11.024,10.905,10.982,400000.0
2009-01-16 16:37:00,10.952,10.952,10.843,10.9,500000.0
2009-01-16 16:38:00,10.835,10.984,10.835,10.848,450000.0
2009-01-16 16:39:00,10.958,10.958,10.851,10.937,500000.0
2009-01-16 16:40:00,10.864,10.953,10.827,10.903,450000.0
2009-01-16 16:41:00,10.882,10.944,10.823,10.936,400000.0
2009-01-16 16:42:00,10.968,11.008,10.864,10.993,700000.0
2009-01-16 16:43:00,10.952,11.026,10.871,11.001,550000.0
2009-01-16 16:44:00,10.942,10.949,10.861,10.918,400000.0
2009-01-16 16:45:00,10.867,10.971,10.832,10.971,350000.0
2009-01-16 16:46:00,10.987,11.017,10.915,10.964,500000.0
2009-01-16 16:47:00,10.883,10.975,10.857,10.897,600000.0
2009-01-16 16:48:00,10.99,11.009,10.868,10.928,400000.0
2009-01-16 16:49:00,10.971,10.997,10.877,10.877,450000.0
2009-01-16 16:50:00,11.003,11.003,10.873,10.887,500000.0
2009-01-16 16:51:00,10.943,10.96,10.802,10.848,500000.0
2009-01-16 16:52:00,10.949,10.971,10.85,10.87,450000.0
2009-01-16 16:53:00,10.96,10.972,10.872,10.914,400000.0
2009-01-16 16:54:00,10.95,10.952,10.844,10.91,400000.0
2009-01-16 16:55:00,10.997,10.997,10.853,10.987,500000.0
2009-01-16 16:56:00,10.889,10.973,10.852,10.86,400000.0
2009-01-16 16:57:00,10.912,10.977,10.846,10.961,350000.0
2009-01-16 16:58:00,10.927,11.027,10.842,10.842,550000.0
2009-01-16 16:59:00,10.892,10.975,10.862,10.884,400000.0
2009-01-16 17:00:00,10.892,10.98,10.847,10.962,350000.0
2009-01-16 17:01:00,10.925,10.925,10.82,10.861,500000.0
2009-01-16 17:02:00,10.871,10.967,10.871,10.918,400000.0
2009-01-16 17:03:00,10.953,10.953,10.805,10.919,500000.0
2009-01-16 17:04:00,10.931,10.931,10.79,10.83,400000.0
2009-01-16 17:05:00,10.959,10.959,10.802,10.911,400000.0
2009-01-16 17:06:00,10.951,10.981,10.862,10.91,450000.0
2009-01-16 17:07:00,10.897,10.972,10.845,10.873,550000.0
2009-01-16 17:08:00,10.968,10.968,10.834,10.87,350000.0
2009-01-16 17:09:00,10.846,10.96,10.807,10.955,450000.0
2009-01-16 17:10:00,10.931,10.965,10.843,10.843,500000.0
2009-01-16 17:11:00,10.924,10.963,10.796,10.808,450000.0
2009-01-16 17:12:00,10.83,10.917,10.817,10.903,400000.0
2009-01-16 17:13:00,10.84,10.977,10.838,10.838,600000.0
2009-01-16 17:14:00,10.872,10.885,10.831,10.834,350000.0
2009-01-16 17:15:00,10.863,10.96,10.858,10.923,550000.0
2009-01-16 17:16:00,10.85,10.908,10.788,10.864,500000.0
2009-01-16 17:17:00,10.878,10.924,10.817,10.871,400000.0
2009-01-16 17:18:00,10.852,10.976,10.829,10.962,400000.0
2009-01-16 17:19:00,10.905,10.953,10.804,10.87,550000.0
2009-01-16 17:20:00,10.963,10.969,10.849,10.869,350000.0
2009-01-16 17:21:00,10.932,10.958,10.814,10.958,550000.0
2009-01-16 17:22:00,10.889,11.022,10.889,11.022,400000.0
2009-01-16 17:23:00,10.875,11.004,10.875,11.001,500000.0
2009-01-16 17:24:00,10.998,11.023,10.877,11.017,550000.0
2009-01-16 17:25:00,10.927,10.969,10.867,10.969,500000.0
2009-01-16 17:26:00,10.885,11.027,10.885,10.919,450000.0
2009-01-16 17:27:00,11.025,11.025,10.904,10.996,650000.0
2009-01-16 17:28:00,10.952,11.01,10.876,11.01,550000.0
2009-01-16 17:29:00,10.948,11.045,10.932,11.045,400000.0
2009-01-16 17:30:00,10.979,11.041,10.897,11.041,350000.0
2009-01-16 17:31:00,10.996,11.067,10.939,11.015,600000.0
2009-01-16 17:32:00,10.932,11.04,10.919,11.013,400000.0
2009-01-16 17:33:00,11.07,11.086,10.912,10.982,350000.0
2009-01-16 17:34:00,11.005,11.108,10.985,11.085,500000.0
2009-01-16 17:35:00,11.124,11.125,10.991,11.05,500000.0
2009-01-16 17:36:00,11.145,11.145,11.022,11.145,400000.0
2009-01-16 17:37:00,11.111,11.111,10.986,11.055,500000.0
2009-01-16 17:38:00,11.048,11.06,10.955,11.048,350000.0
2009-01-16 17:39:00,11.069,11.073,10.962,10.989,350000.0
2009-01-16 17:40:00,11.075,11.093,10.977,11.093,550000.0
2009-01-16 17:41:00,10.992,11.088,10.972,10.997,350000.0
2009-01-16 17:42:00,10.962,11.085,10.962,10.97,450000.0
2009-01-16 17:43:00,10.979,11.101,10.979,11.101,550000.0
2009-01-16 17:44:00,11.061,11.114,10.988,11.034,350000.0
2009-01-16 17:45:00,11.027,11.12,11.003,11.035,550000.0
2009-01-16 17:46:00,11.039,11.1,10.976,11.018,350000.0
2009-01-16 17:47:00,11.085,11.086,10.951,10.984,500000.0
2009-01-16 17:48:00,11.09,11.097,10.988,11.097,400000.0
2009-01-16 17:49:00,10.926,11.046,10.895,11.046,650000.0
2009-01-16 17:50:00,11.03,11.046,10.952,10.959,400000.0
2009-01-16 17:51:00,11.015,11.051,10.937,11.05,550000.0
2009-01-16 17:52:00,11.048,11.073,10.979,11.073,400000.0
2009-01-16 17:53:00,11.0,11.0,10.935,10.945,450000.0
2009-01-16 17:54:00,10.994,11.072,10.986,11.026,350000.0
2009-01-16 17:55:00,10.983,11.108,10.963,11.057,450000.0
2009-01-16 17:56:00,10.968,11.066,10.945,11.015,500000.0
2009-01-16 17:57:00,11.055,11.077,10.924,11.058,500000.0
2009-01-16 17:58:00,11.021,11.051,10.934,10.957,500000.0
2009-01-16 17:59:00,10.939,11.058,10.933,11.058,350000.0
2009-01-16 18:00:00,11.049,11.05,10.987,10.987,300000.0
2009-01-16 18:01:00,10.96,11.04,10.96,11.001,400000.0
2009-01-16 18:02:00,11.015,11.098,10.968,11.098,550000.0
2009-01-16 18:03:00,10.98,11.08,10.98,11.054,400000.0
2009-01-16 18:04:00,11.018,11.083,10.964,10.964,500000.0
2009-01-16 18:05:00,11.065,11.115,10.953,11.005,750000.0
2009-01-16 18:06:00,11.068,11.111,10.961,11.017,450000.0
2009-01-16 18:07:00,11.057,11.072,10.959,11.048,400000.0
2009-01-16 18:08:00,10.961,11.077,10.961,11.077,400000.0
2009-01-16 18:09:00,10.954,11.078,10.941,11.01,350000.0
2009-01-16 18:10:00,11.061,11.071,10.981,11.009,450000.0
2009-01-16 18:11:00,11.023,11.062,10.886,11.062,450000.0
2009-01-16 18:12:00,11.075,11.075,10.93,11.034,400000.0
2009-01-16 18:13:00,10.971,11.06,10.941,11.009,400000.0
2009-01-16 18:14:00,10.999,11.062,10.934,10.971,550000.0
2009-01-16 18:15:00,11.075,11.075,10.926,10.954,400000.0
2009-01-16 18:16:00,11.071,11.085,10.97,11.024,550000.0
2009-01-16 18:17:00,11.047,11.051,10.977,10.991,450000.0
2009-01-16 18:18:00,10.925,11.037,10.925,10.984,450000.0
2009-01-16 18:19:00,11.087,11.087,10.973,11.065,500000.0
2009-01-16 18:20:00,10.973,11.076,10.973,11.012,550000.0
2009-01-16 18:21:00,11.041,11.069,10.917,11.058,550000.0
2009-01-16 18:22:00,10.981,11.06,10.945,11.039,450000.0
2009-01-16 18:23:00,10.984,11.105,10.935,11.031,550000.0
2009-01-16 18:24:00,11.03,11.139,10.993,11.139,350000.0
2009-01-16 18:25:00,11.005,11.142,10.948,10.994,1950000.0
2009-01-16 18:26:00,11.003,11.096,11.003,11.08,400000.0
2009-01-16 18:27:00,11.061,11.13,11.032,11.078,500000.0
2009-01-16 18:28:00,11.073,11.143,11.066,11.143,350000.0
2009-01-16 18:29:00,11.075,11.145,11.016,11.068,450000.0
2009-01-16 18:30:00,11.057,11.115,11.021,11.021,400000.0
2009-01-16 18:31:00,11.055,11.118,11.002,11.048,1550000.0
2009-01-16 18:32:00,11.055,11.124,11.024,11.11,350000.0
2009-01-16 18:33:00,11.11,11.11,11.018,11.059,350000.0
2009-01-16 18:34:00,11.112,11.115,11.029,11.043,400000.0
2009-01-16 18:35:00,11.051,11.13,11.051,11.065,350000.0
2009-01-16 18:36:00,11.131,11.131,11.032,11.077,400000.0
2009-01-16 18:37:00,11.038,11.11,11.011,11.11,400000.0
2009-01-16 18:38:00,11.033,11.106,11.033,11.091,450000.0
2009-01-16 18:39:00,11.1,11.108,11.029,11.052,350000.0
2009-01-16 18:40:00,11.036,11.141,10.985,11.115,500000.0
2009-01-16 18:41:00,11.104,11.109,11.044,11.085,350000.0
2009-01-16 18:42:00,11.062,11.111,11.009,11.03,250000.0
2009-01-16 18:43:00,11.106,11.108,11.008,11.057,500000.0
2009-01-16 18:44:00,11.04,11.088,10.974,11.085,850000.0
2009-01-16 18:45:00,11.092,11.126,11.01,11.01,400000.0
2009-01-16 18:46:00,11.019,11.116,10.975,11.036,550000.0
2009-01-16 18:47:00,11.044,11.09,10.957,11.017,550000.0
2009-01-16 18:48:00,11.077,11.102,11.003,11.067,1900000.0
2009-01-16 18:49:00,11.041,11.1,10.984,11.031,450000.0
2009-01-16 18:50:00,11.01,11.11,10.988,10.988,250000.0
2009-01-16 18:51:00,11.095,11.162,11.03,11.097,550000.0
2009-01-16 18:52:00,11.066,11.122,10.974,11.086,400000.0
2009-01-16 18:53:00,11.014,11.118,10.994,11.08,450000.0
2009-01-16 18:54:00,11.081,11.102,10.963,11.067,400000.0
2009-01-16 18:55:00,11.016,11.096,11.016,11.071,450000.0
2009-01-16 18:56:00,11.082,11.088,10.987,11.043,350000.0
2009-01-16 18:57:00,10.972,11.096,10.972,10.982,500000.0
2009-01-16 18:58:00,11.058,11.098,11.005,11.069,1250000.0
2009-01-16 18:59:00,11.021,11.074,10.969,11.07,1500000.0
2009-01-16 19:00:00,11.065,11.11,11.029,11.08,400000.0
2009-01-16 19:01:00,11.007,11.077,10.988,11.058,500000.0
2009-01-16 19:02:00,11.072,11.148,11.044,11.106,350000.0
2009-01-16 19:03:00,11.014,11.136,11.014,11.036,450000.0
2009-01-16 19:04:00,11.019,11.177,11.019,11.115,450000.0
2009-01-16 19:05:00,11.049,11.146,11.043,11.146,400000.0
2009-01-16 19:06:00,11.128,11.145,11.008,11.05,400000.0
2009-01-16 19:07:00,11.119,11.132,11.072,11.114,350000.0
2009-01-16 19:08:00,11.089,11.126,11.012,11.06,450000.0
2009-01-16 19:09:00,11.046,11.15,11.046,11.072,550000.0
2009-01-16 19:10:00,11.073,11.133,11.007,11.116,300000.0
2009-01-16 19:11:00,11.128,11.163,11.039,11.12,450000.0
2009-01-16 19:12:00,11.135,11.153,11.02,11.047,550000.0
2009-01-16 19:13:00,11.076,11.157,11.068,11.089,550000.0
2009-01-16 19:14:00,11.039,11.149,11.039,11.149,400000.0
2009-01-16 19:15:00,11.129,11.16,11.011,11.109,300000.0
2009-01-16 19:16:00,11.125,11.146,11.047,11.047,350000.0
2009-01-16 19:17:00,11.115,11.187,11.047,11.12,350000.0
2009-01-16 19:18:00,11.034,11.176,11.034,11.052,350000.0
2009-01-16 19:19:00,11.098,11.127,10.972,11.127,350000.0
2009-01-16 19:20:00,11.138,11.138,10.995,10.995,400000.0
2009-01-16 19:21:00,11.102,11.136,10.998,11.013,550000.0
2009-01-16 19:22:00,11.081,11.148,11.052,11.052,350000.0
2009-01-16 19:23:00,11.005,11.065,11.005,11.012,350000.0
2009-01-16 19:24:00,11.057,11.169,11.052,11.134,550000.0
2009-01-16 19:25:00,11.056,11.141,11.001,11.05,450000.0
2009-01-16 19:26:00,11.141,11.141,11.027,11.125,450000.0
2009-01-16 19:27:00,11.138,11.138,10.996,11.029,400000.0
2009-01-16 19:28:00,11.055,11.13,11.029,11.112,450000.0
2009-01-16 19:29:00,11.151,11.157,11.045,11.05,500000.0
2009-01-16 19:30:00,11.081,11.164,11.075,11.075,400000.0
2009-01-16 19:31:00,11.085,11.125,11.051,11.082,450000.0
2009-01-16 19:32:00,11.132,11.152,11.061,11.068,400000.0
2009-01-16 19:33:00,11.047,11.142,11.047,11.121,500000.0
2009-01-16 19:34:00,11.133,11.147,11.059,11.109,400000.0
2009-01-16 19:35:00,11.07,11.139,11.05,11.05,350000.0
2009-01-16 19:36:00,11.12,11.145,11.019,11.051,350000.0
2009-01-16 19:37:00,11.155,11.16,11.025,11.025,550000.0
2009-01-16 19:38:00,11.14,11.156,11.017,11.149,400000.0
2009-01-16 19:39:00,11.13,11.211,11.063,11.104,400000.0
2009-01-16 19:40:00,11.189,11.213,11.118,11.151,400000.0
2009-01-16 19:41:00,11.256,11.258,11.18,11.241,350000.0
2009-01-16 19:42:00,11.176,11.199,11.083,11.137,400000.0
2009-01-16 19:43:00,11.189,11.204,11.057,11.2,550000.0
2009-01-16 19:44:00,11.093,11.221,11.093,11.174,400000.0
2009-01-16 19:45:00,11.232,11.252,11.126,11.209,400000.0
2009-01-16 19:46:00,11.175,11.241,11.123,11.123,350000.0
2009-01-16 19:47:00,11.197,11.236,11.146,11.236,400000.0
2009-01-16 19:48:00,11.197,11.246,11.197,11.199,450000.0
2009-01-16 19:49:00,11.179,11.262,11.122,11.224,400000.0
2009-01-16 19:50:00,11.237,11.245,11.103,11.221,400000.0
2009-01-16 19:51:00,11.255,11.255,11.119,11.16,400000.0
2009-01-16 19:52:00,11.207,11.283,11.162,11.235,450000.0
2009-01-16 19:53:00,11.217,11.238,11.159,11.195,400000.0
2009-01-16 19:54:00,11.261,11.261,11.145,11.145,350000.0
2009-01-16 19:55:00,11.145,11.236,11.145,11.236,350000.0
2009-01-16 19:56:00,11.147,11.241,11.086,11.188,450000.0
2009-01-16 19:57:00,11.113,11.275,11.102,11.127,500000.0
2009-01-16 19:58:00,11.227,11.229,11.14,11.229,350000.0
2009-01-16 19:59:00,11.171,11.171,11.057,11.057,350000.0
2009-01-16 20:00:00,11.209,11.209,11.085,11.19,400000.0
2009-01-16 20:01:00,11.219,11.219,11.046,11.133,450000.0
2009-01-16 20:02:00,11.129,11.149,11.066,11.097,500000.0
2009-01-16 20:03:00,11.232,11.232,11.06,11.151,550000.0
2009-01-16 20:04:00,11.205,11.223,11.096,11.169,350000.0
2009-01-16 20:05:00,11.115,11.213,11.068,11.068,350000.0
2009-01-16 20:06:00,11.163,11.168,11.062,11.168,500000.0
2009-01-16 20:07:00,11.132,11.206,11.088,11.148,500000.0
2009-01-16 20:08:00,11.225,11.235,11.093,11.173,450000.0
2009-01-16 20:09:00,11.122,11.221,11.096,11.221,400000.0
2009-01-16 20:10:00,11.197,11.222,11.058,11.18,550000.0
2009-01-16 20:11:00,11.138,11.241,11.1,11.1,550000.0
2009-01-16 20:12:00,11.195,11.229,11.1,11.186,350000.0
2009-01-16 20:13:00,11.239,11.239,11.124,11.131,350000.0
2009-01-16 20:14:00,11.166,11.238,11.166,11.19,350000.0
2009-01-16 20:15:00,11.125,11.217,11.125,11.18,550000.0
2009-01-16 20:16:00,11.155,11.196,11.114,11.196,400000.0
2009-01-16 20:17:00,11.188,11.219,11.087,11.172,450000.0
2009-01-16 20:18:00,11.109,11.227,11.109,11.183,350000.0
2009-01-16 20:19:00,11.152,11.252,11.111,11.164,400000.0
2009-01-16 20:20:00,11.209,11.209,11.066,11.147,400000.0
2009-01-16 20:21:00,11.134,11.192,11.076,11.158,300000.0
2009-01-16 20:22:00,11.077,11.148,11.05,11.05,500000.0
2009-01-16 20:23:00,11.115,11.148,11.057,11.132,350000.0
2009-01-16 20:24:00,11.078,11.253,11.076,11.121,500000.0
2009-01-16 20:25:00,11.104,11.215,11.053,11.091,450000.0
2009-01-16 20:26:00,11.115,11.212,11.076,11.153,350000.0
2009-01-16 20:27:00,11.198,11.215,11.095,11.157,450000.0
2009-01-16 20:28:00,11.142,11.191,11.051,11.08,550000.0
2009-01-16 20:29:00,11.048,11.199,11.048,11.186,500000.0
2009-01-16 20:30:00,11.149,11.227,11.093,11.2,500000.0
2009-01-16 20:31:00,11.186,11.197,11.094,11.094,450000.0
2009-01-16 20:32:00,11.208,11.208,11.041,11.1,350000.0
2009-01-16 20:33:00,11.167,11.2,11.063,11.186,400000.0
2009-01-16 20:34:00,11.118,11.176,11.057,11.057,250000.0
2009-01-16 20:35:00,11.224,11.243,11.103,11.103,400000.0
2009-01-16 20:36:00,11.114,11.159,11.065,11.065,350000.0
2009-01-16 20:37:00,11.141,11.192,11.109,11.111,350000.0
2009-01-16 20:38:00,11.177,11.212,11.096,11.096,300000.0
2009-01-16 20:39:00,11.208,11.208,11.08,11.176,350000.0
2009-01-16 20:40:00,11.177,11.212,11.109,11.212,550000.0
2009-01-16 20:41:00,11.174,11.2,11.152,11.152,400000.0
2009-01-16 20:42:00,11.222,11.222,11.103,11.153,350000.0
2009-01-16 20:43:00,11.182,11.182,11.008,11.175,350000.0
2009-01-16 20:45:00,11.135,11.174,11.095,11.095,400000.0
2009-01-16 20:46:00,11.064,11.206,11.064,11.159,350000.0
2009-01-16 20:47:00,11.088,11.218,11.081,11.105,400000.0
2009-01-16 20:48:00,11.107,11.215,11.092,11.123,500000.0
2009-01-16 20:49:00,11.156,11.221,11.052,11.221,350000.0
2009-01-16 20:50:00,11.064,11.173,11.064,11.07,400000.0
2009-01-16 20:52:00,11.167,11.174,11.059,11.132,500000.0
2009-01-16 20:53:00,11.094,11.197,11.08,11.154,650000.0
2009-01-16 20:54:00,11.195,11.195,11.112,11.164,700000.0
2009-01-16 20:55:00,11.177,11.241,11.095,11.196,700000.0
2009-01-16 20:56:00,11.175,11.196,11.057,11.146,450000.0
2009-01-16 20:57:00,11.196,11.196,11.078,11.09,250000.0
2009-01-16 20:58:00,11.219,11.22,11.111,11.13,500000.0
2009-01-16 20:59:00,11.184,11.216,11.106,11.206,800000.0
2009-01-16 21:00:00,11.081,11.181,11.042,11.042,800000.0
2009-01-16 21:02:00,11.171,11.244,11.083,11.101,550000.0
2009-01-16 21:03:00,11.08,11.208,11.068,11.109,550000.0
2009-01-16 21:04:00,11.182,11.213,11.082,11.182,550000.0
2009-01-16 21:05:00,11.193,11.199,11.073,11.118,400000.0
2009-01-16 21:08:00,11.209,11.209,11.059,11.157,400000.0
2009-01-16 21:09:00,11.155,11.181,11.067,11.169,500000.0
2009-01-16 21:10:00,11.178,11.217,11.074,11.135,800000.0
2009-01-16 21:11:00,11.192,11.234,11.18,11.209,300000.0
2009-01-16 21:12:00,11.089,11.22,11.084,11.106,550000.0
2009-01-16 21:13:00,11.183,11.247,11.115,11.156,550000.0
2009-01-16 21:14:00,11.128,11.249,11.128,11.203,250000.0
2009-01-16 21:15:00,11.14,11.27,11.14,11.158,350000.0
2009-01-16 21:16:00,11.166,11.262,11.155,11.17,550000.0
2009-01-16 21:17:00,11.168,11.235,11.124,11.173,350000.0
2009-01-16 21:18:00,11.169,11.274,11.13,11.227,350000.0
2009-01-16 21:19:00,11.206,11.244,11.092,11.238,450000.0
2009-01-16 21:20:00,11.23,11.303,11.133,11.14,950000.0
2009-01-16 21:21:00,11.229,11.25,11.112,11.191,550000.0
2009-01-16 21:22:00,11.189,11.189,11.189,11.189,50000.0
2009-01-16 21:23:00,11.185,11.241,11.109,11.151,450000.0
2009-01-16 21:24:00,11.182,11.215,11.064,11.064,450000.0
2009-01-16 21:27:00,11.115,11.197,11.071,11.197,300000.0
2009-01-16 21:28:00,11.128,11.223,11.09,11.11,400000.0
2009-01-16 21:29:00,11.228,11.256,11.137,11.211,550000.0
2009-01-16 21:30:00,11.14,11.198,11.076,11.082,550000.0
2009-01-16 21:31:00,11.2,11.21,11.2,11.21,100000.0
2009-01-16 21:32:00,11.208,11.233,11.097,11.211,450000.0
2009-01-16 21:37:00,11.238,11.238,11.137,11.208,450000.0
2009-01-16 21:38:00,11.127,11.239,11.108,11.239,600000.0
2009-01-16 21:40:00,11.181,11.206,11.07,11.184,450000.0
2009-01-16 21:41:00,11.181,11.206,11.132,11.206,250000.0
2009-01-16 21:44:00,11.21,11.216,11.142,11.142,150000.0
2009-01-16 21:45:00,11.189,11.219,11.14,11.14,250000.0
2009-01-16 21:46:00,11.203,11.247,11.129,11.156,550000.0
2009-01-16 21:47:00,11.148,11.239,11.116,11.184,350000.0
2009-01-16 21:48:00,11.098,11.206,11.098,11.206,400000.0
2009-01-16 21:49:00,11.216,11.216,11.142,11.194,300000.0
2009-01-16 21:50:00,11.202,11.224,11.098,11.183,900000.0
2009-01-16 21:51:00,11.179,11.236,11.126,11.195,500000.0
2009-01-16 21:52:00,11.202,11.235,11.101,11.235,550000.0
2009-01-16 21:53:00,11.169,11.224,11.153,11.214,300000.0
2009-01-16 21:54:00,11.169,11.229,11.114,11.212,350000.0
2009-01-16 21:57:00,11.222,11.242,11.105,11.209,450000.0
2009-01-16 21:59:00,11.201,11.221,11.099,11.154,500000.0
2009-01-16 22:00:00,11.145,11.231,11.145,11.231,100000.0
2009-01-16 22:01:00,11.204,11.244,11.127,11.134,350000.0
2009-01-16 22:02:00,11.128,11.238,11.128,11.186,450000.0
2009-01-16 22:05:00,11.18,11.265,11.118,11.118,400000.0
2009-01-16 22:06:00,11.244,11.26,11.157,11.185,400000.0
2009-01-16 22:07:00,11.164,11.212,11.151,11.212,250000.0
2009-01-16 22:08:00,11.118,11.188,11.116,11.188,200000.0
2009-01-16 22:09:00,11.181,11.215,11.062,11.193,550000.0
2009-01-16 22:10:00,11.178,11.224,11.121,11.194,500000.0
2009-01-16 22:11:00,11.169,11.224,11.14,11.202,350000.0
2009-01-16 22:12:00,11.209,11.24,11.156,11.24,250000.0
2009-01-16 22:16:00,11.211,11.237,11.159,11.228,250000.0
2009-01-16 22:17:00,11.221,11.221,11.221,11.221,50000.0
2009-01-16 22:18:00,11.169,11.169,11.134,11.134,100000.0
2009-01-16 22:20:00,11.102,11.252,11.102,11.249,350000.0
2009-01-16 22:21:00,11.141,11.223,11.081,11.206,400000.0
2009-01-16 22:22:00,11.205,11.25,11.145,11.205,250000.0
2009-01-16 22:24:00,11.123,11.195,11.123,11.195,150000.0
2009-01-16 22:25:00,11.159,11.265,11.159,11.265,300000.0
2009-01-16 22:26:00,11.24,11.24,11.24,11.24,450000.0
2009-01-16 22:28:00,11.221,11.247,11.106,11.224,450000.0
2009-01-16 22:30:00,11.215,11.241,11.106,11.203,450000.0
2009-01-16 22:31:00,11.202,11.241,11.167,11.241,250000.0
2009-01-16 22:34:00,11.217,11.251,11.114,11.232,450000.0
2009-01-16 22:36:00,11.088,11.198,11.088,11.194,300000.0
2009-01-16 22:37:00,11.226,11.226,11.203,11.209,250000.0
2009-01-16 22:38:00,11.199,11.199,11.199,11.199,50000.0
2009-01-16 22:40:00,11.202,11.225,11.079,11.221,450000.0
2009-01-16 22:41:00,11.211,11.257,11.167,11.257,250000.0
2009-01-16 22:43:00,11.175,11.228,11.124,11.218,350000.0
2009-01-16 22:44:00,11.23,11.25,11.105,11.209,500000.0
2009-01-16 22:45:00,11.217,11.217,11.126,11.126,100000.0
2009-01-16 22:46:00,11.212,11.234,11.111,11.166,350000.0
2009-01-16 22:47:00,11.224,11.232,11.103,11.145,500000.0
2009-01-16 22:48:00,11.23,11.23,11.076,11.142,350000.0
2009-01-16 22:49:00,11.26,11.26,11.154,11.181,450000.0
2009-01-16 22:50:00,11.133,11.234,11.133,11.234,400000.0
2009-01-16 22:51:00,11.226,11.269,11.19,11.195,450000.0
2009-01-16 22:52:00,11.105,11.236,11.105,11.236,150000.0
2009-01-16 22:53:00,11.164,11.168,11.164,11.168,100000.0
2009-01-16 22:54:00,11.251,11.251,11.191,11.191,150000.0
2009-01-16 22:55:00,11.224,11.305,11.124,11.178,550000.0
2009-01-16 22:56:00,11.249,11.249,11.249,11.249,100000.0
2009-01-16 22:57:00,11.261,11.276,11.203,11.276,400000.0
2009-01-16 22:58:00,11.136,11.206,11.127,11.206,150000.0
2009-01-16 22:59:00,11.215,11.242,11.109,11.191,1100000.0
2009-01-16 23:00:00,11.198,11.219,11.136,11.194,400000.0
2009-01-16 23:01:00,11.13,11.204,11.08,11.204,350000.0
2009-01-16 23:02:00,11.215,11.215,11.096,11.096,100000.0
2009-01-16 23:03:00,11.121,11.16,11.112,11.112,150000.0
2009-01-16 23:04:00,11.213,11.213,11.085,11.151,450000.0
2009-01-16 23:05:00,11.188,11.201,11.122,11.201,400000.0
2009-01-16 23:09:00,11.184,11.21,11.12,11.21,500000.0
2009-01-16 23:10:00,11.176,11.228,11.091,11.208,250000.0
2009-01-16 23:11:00,11.212,11.212,11.197,11.197,100000.0
2009-01-16 23:12:00,11.198,11.198,11.102,11.102,150000.0
2009-01-16 23:15:00,11.206,11.261,11.125,11.228,450000.0
2009-01-16 23:16:00,11.176,11.226,11.081,11.226,450000.0
2009-01-16 23:17:00,11.26,11.26,11.121,11.181,400000.0
2009-01-16 23:19:00,11.181,11.206,11.07,11.184,450000.0
2009-01-16 23:20:00,11.184,11.206,11.184,11.206,100000.0
2009-01-16 23:24:00,11.165,11.251,11.118,11.129,450000.0
2009-01-16 23:25:00,11.135,11.24,11.135,11.141,200000.0
2009-01-16 23:30:00,11.182,11.23,11.09,11.219,450000.0
2009-01-16 23:32:00,11.218,11.243,11.107,11.221,450000.0
2009-01-16 23:34:00,11.199,11.205,11.047,11.176,450000.0
2009-01-16 23:36:00,11.076,11.217,11.076,11.212,250000.0
2009-01-16 23:37:00,11.224,11.231,11.093,11.195,500000.0
2009-01-16 23:38:00,11.167,11.234,11.167,11.203,150000.0
2009-01-16 23:39:00,11.209,11.254,11.209,11.249,150000.0
2009-01-16 23:40:00,11.101,11.101,11.101,11.101,50000.0
2009-01-16 23:44:00,11.232,11.241,11.113,11.135,550000.0
2009-01-16 23:47:00,11.212,11.242,11.131,11.242,500000.0
2009-01-16 23:50:00,11.212,11.212,11.094,11.154,800000.0
2009-01-16 23:53:00,11.073,11.195,11.073,11.153,550000.0
2009-01-16 23:54:00,11.16,11.263,11.143,11.229,600000.0
2009-01-16 23:55:00,11.219,11.221,11.08,11.213,400000.0
2009-01-16 23:57:00,11.168,11.233,11.112,11.18,400000.0
2009-01-19 00:00:00,11.122,11.232,11.084,11.232,500000.0
2009-01-19 00:10:00,11.145,11.174,11.119,11.145,250000.0
2009-01-19 00:20:00,11.196,11.196,11.196,11.196,50000.0
2009-01-19 00:21:00,11.174,11.2,11.063,11.182,450000.0
2009-01-19 00:23:00,11.155,11.155,11.054,11.054,350000.0
2009-01-19 00:25:00,11.198,11.198,11.104,11.104,100000.0
2009-01-19 00:28:00,11.204,11.204,11.096,11.163,450000.0
2009-01-19 00:30:00,11.123,11.203,11.067,11.104,700000.0
2009-01-19 00:31:00,11.106,11.243,11.106,11.161,850000.0
2009-01-19 00:38:00,11.165,11.165,11.074,11.074,100000.0
2009-01-19 00:40:00,11.122,11.181,11.105,11.173,600000.0
2009-01-19 00:42:00,11.108,11.265,11.108,11.191,350000.0
2009-01-19 00:48:00,11.068,11.204,11.068,11.08,400000.0
2009-01-19 00:50:00,11.111,11.204,11.068,11.204,650000.0
2009-01-19 00:51:00,11.173,11.224,11.173,11.203,150000.0
2009-01-19 00:52:00,11.116,11.215,11.105,11.105,350000.0
2009-01-19 00:55:00,11.12,11.179,11.068,11.109,350000.0
2009-01-19 00:57:00,11.231,11.256,11.231,11.256,100000.0
2009-01-19 00:58:00,11.201,11.226,11.201,11.201,150000.0
2009-01-19 01:00:00,11.139,11.228,11.117,11.198,400000.0
2009-01-19 01:01:00,11.178,11.205,11.094,11.203,500000.0
2009-01-19 01:02:00,11.234,11.25,11.173,11.174,350000.0
2009-01-19 01:03:00,11.226,11.282,11.218,11.224,350000.0
2009-01-19 01:04:00,11.143,11.237,11.138,11.173,450000.0
2009-01-19 01:05:00,11.267,11.267,11.182,11.19,150000.0
2009-01-19 01:06:00,11.23,11.273,11.174,11.174,500000.0
2009-01-19 01:08:00,11.201,11.289,11.196,11.246,350000.0
2009-01-19 01:09:00,11.236,11.252,11.103,11.165,450000.0
2009-01-19 01:10:00,11.267,11.323,11.163,11.215,650000.0
2009-01-19 01:11:00,11.276,11.276,11.187,11.249,150000.0
2009-01-19 01:12:00,11.261,11.286,11.15,11.264,450000.0
2009-01-19 01:13:00,11.224,11.236,11.224,11.236,100000.0
2009-01-19 01:14:00,11.172,11.277,11.124,11.218,450000.0
2009-01-19 01:15:00,11.268,11.268,11.139,11.225,250000.0
2009-01-19 01:16:00,11.192,11.214,11.192,11.214,100000.0
2009-01-19 01:17:00,11.25,11.281,11.148,11.281,250000.0
2009-01-19 01:18:00,11.253,11.266,11.175,11.19,300000.0
2009-01-19 01:19:00,11.191,11.297,11.184,11.211,600000.0
2009-01-19 01:20:00,11.248,11.248,11.14,11.14,150000.0
2009-01-19 01:21:00,11.266,11.266,11.176,11.246,250000.0
2009-01-19 01:22:00,11.296,11.296,11.234,11.234,100000.0
2009-01-19 01:23:00,11.173,11.277,11.173,11.197,350000.0
2009-01-19 01:24:00,11.185,11.264,11.185,11.264,100000.0
2009-01-19 01:25:00,11.234,11.274,11.179,11.179,300000.0
2009-01-19 01:26:00,11.149,11.254,11.149,11.241,150000.0
2009-01-19 01:27:00,11.266,11.292,11.239,11.239,150000.0
2009-01-19 01:28:00,11.191,11.262,11.188,11.229,350000.0
2009-01-19 01:29:00,11.264,11.266,11.13,11.244,450000.0
2009-01-19 01:30:00,11.196,11.279,11.151,11.151,200000.0
2009-01-19 01:31:00,11.245,11.25,11.131,11.192,350000.0
2009-01-19 01:32:00,11.123,11.234,11.123,11.17,250000.0
2009-01-19 01:33:00,11.258,11.281,11.17,11.281,150000.0
2009-01-19 01:34:00,11.294,11.303,11.224,11.302,500000.0
2009-01-19 01:35:00,11.269,11.302,11.166,11.299,400000.0
2009-01-19 01:36:00,11.267,11.267,11.234,11.234,100000.0
2009-01-19 01:37:00,11.291,11.302,11.196,11.245,350000.0
2009-01-19 01:39:00,11.239,11.254,11.142,11.181,400000.0
2009-01-19 01:40:00,11.228,11.267,11.189,11.267,350000.0
2009-01-19 01:41:00,11.182,11.287,11.165,11.25,400000.0
2009-01-19 01:43:00,11.1,11.204,11.1,11.114,250000.0
2009-01-19 01:44:00,11.19,11.294,11.167,11.167,400000.0
2009-01-19 01:45:00,11.211,11.246,11.123,11.161,350000.0
2009-01-19 01:46:00,11.194,11.262,11.119,11.205,550000.0
2009-01-19 01:47:00,11.145,11.249,11.129,11.161,500000.0
2009-01-19 01:49:00,11.143,11.23,11.095,11.23,400000.0
2009-01-19 01:50:00,11.221,11.249,11.125,11.238,500000.0
2009-01-19 01:51:00,11.252,11.261,11.155,11.185,200000.0
2009-01-19 01:55:00,11.223,11.223,11.223,11.223,50000.0
2009-01-19 01:56:00,11.232,11.236,11.122,11.122,400000.0
2009-01-19 01:57:00,11.081,11.187,11.081,11.171,350000.0
2009-01-19 01:58:00,11.155,11.225,11.155,11.225,200000.0
2009-01-19 02:00:00,11.244,11.271,11.133,11.25,450000.0
2009-01-19 02:01:00,11.23,11.238,11.162,11.162,200000.0
2009-01-19 02:02:00,11.192,11.192,11.065,11.065,350000.0
2009-01-19 02:03:00,11.135,11.254,11.135,11.231,400000.0
2009-01-19 02:05:00,11.234,11.234,11.136,11.196,500000.0
2009-01-19 02:06:00,11.105,11.232,11.105,11.201,350000.0
2009-01-19 02:07:00,11.141,11.223,11.111,11.112,550000.0
2009-01-19 02:09:00,11.248,11.259,11.135,11.231,500000.0
2009-01-19 02:10:00,11.21,11.234,11.115,11.157,400000.0
2009-01-19 02:11:00,11.144,11.212,11.069,11.124,350000.0
2009-01-19 02:12:00,11.124,11.213,11.094,11.114,500000.0
2009-01-19 02:13:00,11.195,11.252,11.109,11.184,550000.0
2009-01-19 02:14:00,11.136,11.243,11.115,11.198,350000.0
2009-01-19 02:15:00,11.164,11.252,11.164,11.169,400000.0
2009-01-19 02:17:00,11.161,11.242,11.099,11.222,300000.0
2009-01-19 02:18:00,11.21,11.247,11.125,11.142,400000.0
2009-01-19 02:19:00,11.207,11.207,11.129,11.168,350000.0
2009-01-19 02:20:00,11.141,11.214,11.102,11.199,400000.0
2009-01-19 02:21:00,11.166,11.243,11.108,11.231,400000.0
2009-01-19 02:22:00,11.153,11.228,11.115,11.206,350000.0
2009-01-19 02:23:00,11.204,11.237,11.204,11.237,100000.0
2009-01-19 02:24:00,11.244,11.252,11.118,11.221,400000.0
2009-01-19 02:25:00,11.242,11.243,11.164,11.234,500000.0
2009-01-19 02:27:00,11.149,11.24,11.112,11.112,250000.0
2009-01-19 02:28:00,11.163,11.222,11.115,11.215,350000.0
2009-01-19 02:30:00,11.194,11.216,11.08,11.214,450000.0
2009-01-19 02:31:00,11.204,11.204,11.204,11.204,100000.0
2009-01-19 02:34:00,11.139,11.234,11.139,11.194,300000.0
2009-01-19 02:36:00,11.119,11.194,11.091,11.091,350000.0
2009-01-19 02:39:00,11.22,11.22,11.22,11.22,600000.0
2009-01-19 02:40:00,11.136,11.224,11.081,11.106,600000.0
2009-01-19 02:41:00,11.113,11.186,11.101,11.161,300000.0
2009-01-19 02:42:00,11.194,11.194,11.084,11.084,200000.0
2009-01-19 02:43:00,11.144,11.144,11.122,11.122,100000.0
2009-01-19 02:44:00,11.154,11.188,11.067,11.184,250000.0
2009-01-19 02:45:00,11.191,11.262,11.093,11.147,450000.0
2009-01-19 02:47:00,11.194,11.216,11.08,11.191,450000.0
2009-01-19 02:49:00,11.147,11.216,11.083,11.149,650000.0
2009-01-19 02:50:00,11.115,11.202,11.053,11.186,450000.0
2009-01-19 02:51:00,11.206,11.207,11.122,11.131,350000.0
2009-01-19 02:52:00,11.1,11.226,11.1,11.208,350000.0
2009-01-19 02:53:00,11.112,11.235,11.112,11.173,500000.0
2009-01-19 02:54:00,11.153,11.218,11.14,11.218,150000.0
2009-01-19 02:55:00,11.119,11.211,11.103,11.109,450000.0
2009-01-19 02:56:00,11.176,11.229,11.168,11.201,350000.0
2009-01-19 02:57:00,11.043,11.141,11.031,11.141,350000.0
2009-01-19 02:58:00,11.125,11.125,11.022,11.084,500000.0
2009-01-19 03:00:00,11.154,11.176,11.04,11.174,450000.0
2009-01-19 03:01:00,11.176,11.198,11.172,11.172,150000.0
2009-01-19 03:03:00,11.165,11.179,11.062,11.179,200000.0
2009-01-19 03:04:00,11.077,11.163,11.047,11.111,350000.0
2009-01-19 03:05:00,11.157,11.157,11.157,11.157,50000.0
2009-01-19 03:06:00,11.178,11.178,11.178,11.178,50000.0
2009-01-19 03:07:00,11.086,11.154,11.067,11.067,350000.0
2009-01-19 03:08:00,11.176,11.187,11.13,11.13,150000.0
2009-01-19 03:09:00,11.203,11.236,11.099,11.13,650000.0
2009-01-19 03:10:00,11.051,11.183,11.051,11.159,350000.0
2009-01-19 03:11:00,11.093,11.246,11.092,11.098,400000.0
2009-01-19 03:13:00,11.06,11.169,11.06,11.069,200000.0
2009-01-19 03:14:00,11.174,11.174,11.116,11.116,150000.0
2009-01-19 03:15:00,11.158,11.222,11.1,11.222,400000.0
2009-01-19 03:16:00,11.2,11.2,11.2,11.2,350000.0
2009-01-19 03:17:00,11.149,11.17,11.024,11.024,350000.0
2009-01-19 03:18:00,11.19,11.19,11.19,11.19,600000.0
2009-01-19 03:19:00,11.182,11.204,11.129,11.129,600000.0
2009-01-19 03:20:00,11.065,11.14,11.058,11.14,200000.0
2009-01-19 03:21:00,11.099,11.099,11.099,11.099,50000.0
2009-01-19 03:22:00,11.1,11.1,11.054,11.054,100000.0
2009-01-19 03:23:00,11.096,11.136,11.096,11.136,150000.0
2009-01-19 03:24:00,11.093,11.165,11.05,11.05,250000.0
2009-01-19 03:25:00,11.121,11.134,11.121,11.134,100000.0
2009-01-19 03:26:00,11.138,11.138,11.138,11.138,50000.0
2009-01-19 03:27:00,11.132,11.188,11.053,11.091,450000.0
2009-01-19 03:28:00,11.101,11.183,11.046,11.046,850000.0
2009-01-19 03:29:00,11.054,11.153,11.017,11.073,700000.0
2009-01-19 03:30:00,11.104,11.104,11.104,11.104,50000.0
2009-01-19 03:31:00,11.124,11.169,11.068,11.151,450000.0
2009-01-19 03:32:00,11.17,11.18,11.17,11.18,50000.0
2009-01-19 03:33:00,11.102,11.102,11.102,11.102,50000.0
2009-01-19 03:34:00,11.088,11.088,11.088,11.088,50000.0
2009-01-19 03:35:00,11.067,11.12,11.067,11.12,100000.0
2009-01-19 03:36:00,11.007,11.11,11.007,11.102,350000.0
2009-01-19 03:38:00,11.154,11.176,11.04,11.151,450000.0
2009-01-19 03:40:00,11.123,11.142,11.003,11.105,450000.0
2009-01-19 03:42:00,11.16,11.16,11.16,11.16,450000.0
2009-01-19 03:44:00,11.144,11.166,11.03,11.141,450000.0
2009-01-19 03:45:00,11.02,11.02,11.02,11.02,50000.0
2009-01-19 03:46:00,11.033,11.151,11.033,11.151,150000.0
2009-01-19 03:47:00,11.156,11.156,11.126,11.126,100000.0
2009-01-19 03:48:00,11.105,11.143,11.019,11.019,350000.0
2009-01-19 03:49:00,11.115,11.144,11.089,11.115,250000.0
2009-01-19 03:50:00,11.142,11.166,11.104,11.141,550000.0
2009-01-19 03:52:00,11.019,11.13,11.019,11.13,100000.0
2009-01-19 03:53:00,11.078,11.078,11.076,11.076,100000.0
2009-01-19 03:54:00,11.158,11.183,11.084,11.178,350000.0
2009-01-19 03:55:00,11.039,11.138,11.019,11.105,400000.0
2009-01-19 03:57:00,11.17,11.181,11.059,11.088,650000.0
2009-01-19 03:59:00,11.171,11.171,11.062,11.093,500000.0
2009-01-19 04:00:00,11.056,11.169,11.054,11.166,400000.0
2009-01-19 04:01:00,11.176,11.176,11.088,11.126,350000.0
2009-01-19 04:02:00,11.133,11.202,11.069,11.102,400000.0
2009-01-19 04:03:00,11.171,11.171,11.033,11.077,450000.0
2009-01-19 04:04:00,11.218,11.218,11.084,11.159,400000.0
2009-01-19 04:05:00,11.121,11.144,11.028,11.049,600000.0
2009-01-19 04:06:00,11.101,11.192,11.049,11.049,550000.0
2009-01-19 04:08:00,11.141,11.171,11.049,11.168,250000.0
2009-01-19 04:09:00,11.132,11.205,11.094,11.181,800000.0
2009-01-19 04:10:00,11.178,11.178,11.043,11.043,300000.0
2009-01-19 04:11:00,11.17,11.17,11.17,11.17,500000.0
2009-01-19 04:12:00,11.249,11.253,11.148,11.226,500000.0
2009-01-19 04:13:00,11.047,11.171,11.009,11.171,250000.0
2009-01-19 04:14:00,11.068,11.203,11.068,11.201,300000.0
2009-01-19 04:15:00,11.049,11.225,11.012,11.225,550000.0
2009-01-19 04:16:00,11.034,11.129,11.034,11.129,350000.0
2009-01-19 04:17:00,11.121,11.189,11.052,11.138,300000.0
2009-01-19 04:18:00,11.129,11.153,11.034,11.096,550000.0
2009-01-19 04:20:00,11.175,11.188,11.145,11.145,150000.0
2009-01-19 04:22:00,11.149,11.169,11.038,11.153,500000.0
2009-01-19 04:23:00,11.173,11.173,11.081,11.081,100000.0
2009-01-19 04:24:00,11.116,11.215,11.067,11.154,450000.0
2009-01-19 04:26:00,11.16,11.171,11.087,11.13,300000.0
2009-01-19 04:28:00,11.137,11.173,11.028,11.083,350000.0
2009-01-19 04:30:00,11.141,11.184,11.042,11.14,500000.0
2009-01-19 04:31:00,11.185,11.189,11.103,11.103,350000.0
2009-01-19 04:33:00,11.109,11.172,11.078,11.156,550000.0
2009-01-19 04:35:00,11.059,11.181,11.048,11.095,450000.0
2009-01-19 04:36:00,11.085,11.169,11.049,11.133,500000.0
2009-01-19 04:38:00,11.184,11.184,11.079,11.092,350000.0
2009-01-19 04:40:00,11.144,11.166,11.03,11.141,450000.0
2009-01-19 04:49:00,11.156,11.156,11.011,11.112,250000.0
2009-01-19 04:50:00,11.134,11.156,11.056,11.143,500000.0
2009-01-19 04:53:00,11.062,11.166,11.062,11.157,400000.0
2009-01-19 05:00:00,11.131,11.173,11.084,11.136,950000.0
2009-01-19 05:04:00,11.182,11.182,11.042,11.182,300000.0
2009-01-19 05:08:00,11.172,11.172,11.094,11.129,300000.0
2009-01-19 05:10:00,11.046,11.159,11.046,11.159,300000.0
2009-01-19 05:11:00,11.161,11.161,11.161,11.161,50000.0
2009-01-19 05:12:00,11.072,11.159,11.065,11.159,400000.0
2009-01-19 05:13:00,11.171,11.171,11.099,11.102,150000.0
2009-01-19 05:15:00,11.144,11.166,11.03,11.141,450000.0
2009-01-19 05:17:00,11.124,11.146,11.01,11.121,450000.0
2009-01-19 05:20:00,11.102,11.167,11.048,11.114,350000.0
2009-01-19 05:23:00,11.164,11.164,11.058,11.058,250000.0
2009-01-19 05:24:00,11.19,11.19,11.19,11.19,450000.0
2009-01-19 05:25:00,11.18,11.18,11.18,11.18,450000.0
2009-01-19 05:26:00,11.163,11.189,11.046,11.189,450000.0
2009-01-19 05:30:00,11.113,11.154,11.054,11.069,300000.0
2009-01-19 05:32:00,11.129,11.129,11.072,11.072,250000.0
2009-01-19 05:34:00,11.141,11.141,11.015,11.025,300000.0
2009-01-19 05:35:00,11.139,11.139,11.049,11.049,150000.0
2009-01-19 05:37:00,11.15,11.185,11.082,11.164,250000.0
2009-01-19 05:38:00,11.166,11.183,11.041,11.101,400000.0
2009-01-19 05:39:00,11.19,11.19,11.19,11.19,450000.0
2009-01-19 05:40:00,11.167,11.179,11.072,11.167,450000.0
2009-01-19 05:43:00,11.14,11.14,11.089,11.089,100000.0
2009-01-19 05:46:00,11.03,11.153,10.985,11.153,550000.0
2009-01-19 05:47:00,11.168,11.168,11.084,11.137,250000.0
2009-01-19 05:50:00,11.147,11.183,11.048,11.13,550000.0
2009-01-19 05:53:00,11.112,11.191,11.069,11.191,400000.0
2009-01-19 05:54:00,11.093,11.203,11.093,11.143,400000.0
2009-01-19 05:56:00,11.186,11.192,11.077,11.109,350000.0
2009-01-19 05:57:00,11.109,11.14,11.049,11.049,250000.0
2009-01-19 06:00:00,11.104,11.171,11.049,11.151,500000.0
2009-01-19 06:03:00,11.113,11.174,11.049,11.087,550000.0
2009-01-19 06:06:00,11.144,11.169,11.089,11.097,300000.0
2009-01-19 06:07:00,11.176,11.176,11.058,11.143,550000.0
2009-01-19 06:08:00,11.137,11.149,11.056,11.104,500000.0
2009-01-19 06:09:00,11.098,11.161,11.014,11.161,900000.0
2009-01-19 06:10:00,11.127,11.127,11.047,11.123,300000.0
2009-01-19 06:11:00,11.13,11.13,11.043,11.047,400000.0
2009-01-19 06:12:00,11.178,11.178,11.173,11.173,100000.0
2009-01-19 06:13:00,11.086,11.176,11.058,11.148,550000.0
2009-01-19 06:16:00,11.242,11.263,11.128,11.204,400000.0
2009-01-19 06:17:00,11.029,11.151,11.01,11.151,400000.0
2009-01-19 06:20:00,11.162,11.171,11.062,11.145,500000.0
2009-01-19 06:21:00,11.179,11.179,11.048,11.067,600000.0
2009-01-19 06:22:00,11.134,11.162,11.073,11.151,450000.0
2009-01-19 06:23:00,11.126,11.138,11.126,11.132,150000.0
2009-01-19 06:25:00,11.116,11.155,11.018,11.048,450000.0
2009-01-19 06:27:00,11.137,11.164,11.028,11.138,450000.0
2009-01-19 06:29:00,11.04,11.181,11.04,11.103,550000.0
2009-01-19 06:30:00,11.127,11.194,11.059,11.134,550000.0
2009-01-19 06:31:00,11.053,11.157,11.039,11.062,400000.0
2009-01-19 06:32:00,11.126,11.126,11.004,11.059,300000.0
2009-01-19 06:33:00,11.071,11.192,11.071,11.095,250000.0
2009-01-19 06:34:00,11.11,11.19,11.109,11.124,400000.0
2009-01-19 06:35:00,11.032,11.161,11.032,11.126,450000.0
2009-01-19 06:36:00,11.08,11.159,11.044,11.135,450000.0
2009-01-19 06:37:00,11.159,11.159,11.159,11.159,50000.0
2009-01-19 06:38:00,11.128,11.189,11.025,11.189,550000.0
2009-01-19 06:39:00,11.075,11.2,11.053,11.2,950000.0
2009-01-19 06:40:00,11.207,11.222,11.076,11.186,450000.0
2009-01-19 06:41:00,11.186,11.186,11.073,11.107,350000.0
2009-01-19 06:42:00,11.168,11.225,11.108,11.143,350000.0
2009-01-19 06:43:00,11.179,11.224,11.118,11.142,550000.0
2009-01-19 06:44:00,11.084,11.166,11.054,11.055,350000.0
2009-01-19 06:45:00,11.13,11.152,11.046,11.046,250000.0
2009-01-19 06:46:00,11.136,11.214,11.102,11.167,550000.0
2009-01-19 06:47:00,11.079,11.256,11.079,11.08,550000.0
2009-01-19 06:48:00,11.139,11.176,11.115,11.125,300000.0
2009-01-19 06:49:00,11.123,11.24,11.104,11.163,800000.0
2009-01-19 06:50:00,11.192,11.218,11.104,11.178,500000.0
2009-01-19 06:51:00,11.188,11.221,11.102,11.219,400000.0
2009-01-19 06:52:00,11.097,11.211,11.092,11.17,350000.0
2009-01-19 06:53:00,11.171,11.194,11.072,11.126,550000.0
2009-01-19 06:54:00,11.205,11.215,11.095,11.095,150000.0
2009-01-19 06:55:00,11.203,11.219,11.106,11.184,550000.0
2009-01-19 06:56:00,11.123,11.207,11.066,11.069,550000.0
2009-01-19 06:57:00,11.137,11.261,11.11,11.161,550000.0
2009-01-19 06:58:00,11.139,11.151,11.036,11.043,450000.0
2009-01-19 06:59:00,11.128,11.214,11.093,11.095,650000.0
2009-01-19 07:00:00,11.192,11.192,11.091,11.154,350000.0
2009-01-19 07:01:00,11.12,11.198,11.078,11.15,450000.0
2009-01-19 07:04:00,11.19,11.19,11.111,11.111,300000.0
2009-01-19 07:05:00,11.124,11.189,11.116,11.158,500000.0
2009-01-19 07:06:00,11.073,11.189,11.073,11.073,300000.0
2009-01-19 07:07:00,11.23,11.23,11.22,11.22,400000.0
2009-01-19 07:09:00,11.099,11.198,11.093,11.093,400000.0
2009-01-19 07:10:00,11.209,11.209,11.058,11.155,350000.0
2009-01-19 07:11:00,11.148,11.229,11.098,11.119,500000.0
2009-01-19 07:12:00,11.117,11.219,11.092,11.11,400000.0
2009-01-19 07:13:00,11.171,11.199,11.053,11.053,350000.0
2009-01-19 07:14:00,11.075,11.175,11.075,11.108,400000.0
2009-01-19 07:15:00,11.194,11.216,11.078,11.168,400000.0
2009-01-19 07:16:00,11.193,11.213,11.061,11.174,350000.0
2009-01-19 07:17:00,11.153,11.207,11.106,11.207,350000.0
2009-01-19 07:18:00,11.174,11.205,11.143,11.161,400000.0
2009-01-19 07:19:00,11.229,11.229,11.11,11.187,550000.0
2009-01-19 07:20:00,11.191,11.191,11.052,11.188,350000.0
2009-01-19 07:21:00,11.076,11.183,11.076,11.148,300000.0
2009-01-19 07:22:00,11.093,11.191,11.086,11.086,350000.0
2009-01-19 07:23:00,11.074,11.152,11.074,11.113,350000.0
2009-01-19 07:24:00,11.076,11.203,11.076,11.199,400000.0
2009-01-19 07:25:00,11.075,11.195,11.075,11.124,250000.0
2009-01-19 07:26:00,11.183,11.204,11.079,11.179,400000.0
2009-01-19 07:27:00,11.141,11.254,11.118,11.211,350000.0
2009-01-19 07:28:00,11.071,11.151,11.045,11.151,450000.0
2009-01-19 07:29:00,11.186,11.221,11.085,11.135,500000.0
2009-01-19 07:30:00,11.162,11.17,11.038,11.038,500000.0
2009-01-19 07:32:00,11.159,11.199,11.083,11.171,450000.0
2009-01-19 07:33:00,11.168,11.169,11.051,11.051,350000.0
2009-01-19 07:34:00,11.096,11.192,11.038,11.095,450000.0
2009-01-19 07:35:00,11.118,11.118,11.063,11.08,250000.0
2009-01-19 07:36:00,11.153,11.153,11.065,11.109,350000.0
2009-01-19 07:37:00,11.105,11.158,11.053,11.065,500000.0
2009-01-19 07:39:00,11.145,11.184,11.051,11.164,400000.0
2009-01-19 07:40:00,11.066,11.149,11.024,11.081,400000.0
2009-01-19 07:43:00,11.134,11.134,11.053,11.092,400000.0
2009-01-19 07:44:00,11.135,11.191,11.07,11.07,550000.0
2009-01-19 07:45:00,11.153,11.173,11.088,11.088,350000.0
2009-01-19 07:46:00,11.036,11.17,11.031,11.17,350000.0
2009-01-19 07:47:00,11.156,11.188,11.076,11.159,350000.0
2009-01-19 07:48:00,11.068,11.203,11.068,11.123,550000.0
2009-01-19 07:49:00,11.166,11.206,11.08,11.169,550000.0
2009-01-19 07:50:00,11.155,11.184,11.076,11.114,400000.0
2009-01-19 07:51:00,11.098,11.154,11.031,11.147,450000.0
2009-01-19 07:52:00,11.148,11.194,11.068,11.106,500000.0
2009-01-19 07:53:00,11.161,11.186,11.068,11.138,500000.0
2009-01-19 07:54:00,11.059,11.174,11.059,11.086,350000.0
2009-01-19 07:55:00,11.133,11.181,11.058,11.142,350000.0
2009-01-19 07:56:00,11.113,11.167,11.026,11.167,550000.0
2009-01-19 07:57:00,11.074,11.141,11.058,11.071,250000.0
2009-01-19 07:59:00,11.166,11.171,11.053,11.171,400000.0
2009-01-19 08:00:00,11.038,11.185,11.038,11.118,350000.0
2009-01-19 08:01:00,11.156,11.156,11.064,11.154,250000.0
2009-01-19 08:02:00,11.18,11.19,11.18,11.18,450000.0
2009-01-19 08:03:00,11.123,11.2,11.085,11.094,450000.0
2009-01-19 08:04:00,11.131,11.131,11.038,11.049,350000.0
2009-01-19 08:06:00,11.168,11.196,11.118,11.166,400000.0
2009-01-19 08:07:00,11.186,11.191,11.08,11.158,450000.0
2009-01-19 08:08:00,11.119,11.203,11.071,11.196,400000.0
2009-01-19 08:09:00,11.198,11.215,11.09,11.188,400000.0
2009-01-19 08:10:00,11.178,11.191,11.068,11.101,400000.0
2009-01-19 08:11:00,11.143,11.168,11.119,11.119,300000.0
2009-01-19 08:12:00,11.174,11.174,11.076,11.121,400000.0
2009-01-19 08:13:00,11.08,11.218,11.08,11.166,350000.0
2009-01-19 08:14:00,11.199,11.218,11.085,11.218,400000.0
2009-01-19 08:15:00,11.185,11.258,11.129,11.129,400000.0
2009-01-19 08:16:00,11.204,11.204,11.052,11.148,550000.0
2009-01-19 08:17:00,11.117,11.15,11.058,11.121,400000.0
2009-01-19 08:18:00,11.191,11.191,11.104,11.174,350000.0
2009-01-19 08:19:00,11.128,11.206,11.1,11.206,400000.0
2009-01-19 08:20:00,11.106,11.206,11.085,11.206,400000.0
2009-01-19 08:21:00,11.159,11.17,11.052,11.17,400000.0
2009-01-19 08:22:00,11.067,11.178,11.067,11.178,250000.0
2009-01-19 08:23:00,11.112,11.196,11.078,11.182,350000.0
2009-01-19 08:24:00,11.136,11.213,11.13,11.13,350000.0
2009-01-19 08:25:00,11.173,11.208,11.12,11.134,400000.0
2009-01-19 08:26:00,11.212,11.227,11.134,11.144,500000.0
2009-01-19 08:27:00,11.121,11.202,11.113,11.185,400000.0
2009-01-19 08:28:00,11.14,11.14,11.06,11.126,450000.0
2009-01-19 08:29:00,11.132,11.209,11.132,11.132,400000.0
2009-01-19 08:30:00,11.122,11.278,11.122,11.203,500000.0
2009-01-19 08:31:00,11.166,11.193,11.095,11.113,450000.0
2009-01-19 08:32:00,11.118,11.218,11.085,11.218,400000.0
2009-01-19 08:33:00,11.23,11.23,11.22,11.23,550000.0
2009-01-19 08:34:00,11.22,11.23,11.22,11.22,550000.0
2009-01-19 08:35:00,11.184,11.184,11.058,11.098,550000.0
2009-01-19 08:36:00,11.095,11.151,11.095,11.095,350000.0
2009-01-19 08:37:00,11.147,11.251,11.126,11.155,350000.0
2009-01-19 08:38:00,11.071,11.198,11.054,11.173,550000.0
2009-01-19 08:39:00,11.22,11.22,11.22,11.22,350000.0
2009-01-19 08:40:00,11.202,11.202,11.042,11.148,350000.0
2009-01-19 08:41:00,11.09,11.173,11.04,11.06,350000.0
2009-01-19 08:42:00,11.149,11.178,11.049,11.144,350000.0
2009-01-19 08:43:00,11.113,11.218,11.113,11.183,350000.0
2009-01-19 08:44:00,11.144,11.164,11.037,11.141,300000.0
2009-01-19 08:45:00,11.221,11.221,11.088,11.088,400000.0
2009-01-19 08:46:00,11.151,11.213,11.119,11.125,550000.0
2009-01-19 08:47:00,11.078,11.192,11.05,11.157,550000.0
2009-01-19 08:50:00,11.087,11.17,11.07,11.08,550000.0
2009-01-19 08:51:00,11.102,11.178,11.102,11.178,150000.0
2009-01-19 08:52:00,11.146,11.179,11.102,11.153,350000.0
2009-01-19 08:53:00,11.059,11.141,11.005,11.12,400000.0
2009-01-19 08:54:00,11.201,11.201,11.075,11.114,400000.0
2009-01-19 08:55:00,11.151,11.194,11.059,11.059,450000.0
2009-01-19 08:56:00,11.119,11.204,11.078,11.078,450000.0
2009-01-19 08:57:00,11.13,11.174,11.092,11.092,350000.0
2009-01-19 08:58:00,11.1,11.132,11.045,11.073,500000.0
2009-01-19 08:59:00,11.176,11.198,11.119,11.163,400000.0
2009-01-19 09:00:00,11.172,11.21,11.094,11.146,1500000.0
2009-01-19 09:01:00,11.16,11.164,11.084,11.153,1250000.0
2009-01-19 09:02:00,11.065,11.163,11.052,11.052,500000.0
2009-01-19 09:03:00,11.154,11.199,11.102,11.177,350000.0
2009-01-19 09:04:00,11.149,11.191,11.1,11.11,450000.0
2009-01-19 09:05:00,11.143,11.197,11.056,11.169,400000.0
2009-01-19 09:06:00,11.169,11.198,11.087,11.12,450000.0
2009-01-19 09:08:00,11.163,11.207,11.072,11.152,550000.0
2009-01-19 09:10:00,11.092,11.174,11.053,11.105,450000.0
2009-01-19 09:11:00,11.14,11.172,11.077,11.124,1900000.0
2009-01-19 09:12:00,11.121,11.204,11.078,11.151,550000.0
2009-01-19 09:14:00,11.038,11.155,11.038,11.128,400000.0
2009-01-19 09:15:00,11.126,11.17,11.045,11.092,850000.0
2009-01-19 09:16:00,11.096,11.175,11.058,11.175,500000.0
2009-01-19 09:19:00,11.134,11.134,10.972,11.03,500000.0
2009-01-19 09:20:00,11.09,11.139,11.054,11.128,350000.0
2009-01-19 09:21:00,11.115,11.143,11.047,11.047,450000.0
2009-01-19 09:22:00,11.11,11.11,11.001,11.032,400000.0
2009-01-19 09:23:00,11.1,11.15,11.029,11.15,400000.0
2009-01-19 09:24:00,11.088,11.148,11.073,11.073,350000.0
2009-01-19 09:26:00,11.07,11.142,11.015,11.142,350000.0
2009-01-19 09:28:00,11.068,11.161,11.065,11.087,1550000.0
2009-01-19 09:29:00,11.054,11.179,11.054,11.092,400000.0
2009-01-19 09:30:00,11.123,11.188,11.068,11.105,450000.0
2009-01-19 09:31:00,11.135,11.135,11.041,11.063,350000.0
2009-01-19 09:32:00,11.18,11.19,11.18,11.18,400000.0
2009-01-19 09:33:00,11.122,11.147,11.063,11.063,400000.0
2009-01-19 09:34:00,11.038,11.171,11.018,11.039,1950000.0
2009-01-19 09:35:00,11.18,11.18,11.044,11.083,350000.0
2009-01-19 09:37:00,11.141,11.141,11.078,11.124,250000.0
2009-01-19 09:38:00,11.19,11.19,11.18,11.18,550000.0
2009-01-19 09:39:00,11.114,11.183,11.071,11.071,550000.0
2009-01-19 09:40:00,11.126,11.141,11.037,11.141,500000.0
2009-01-19 09:41:00,11.089,11.137,10.98,10.98,450000.0
2009-01-19 09:42:00,11.16,11.17,11.16,11.17,550000.0
2009-01-19 09:43:00,11.127,11.191,11.061,11.137,550000.0
2009-01-19 09:44:00,11.002,11.159,10.99,11.159,400000.0
2009-01-19 09:47:00,11.118,11.158,11.016,11.158,400000.0
2009-01-19 09:50:00,11.04,11.128,10.995,11.004,350000.0
2009-01-19 09:51:00,11.132,11.134,11.015,11.015,400000.0
2009-01-19 09:52:00,11.108,11.142,11.006,11.115,400000.0
2009-01-19 09:53:00,11.091,11.169,11.026,11.133,450000.0
2009-01-19 09:54:00,11.064,11.159,11.021,11.123,750000.0
2009-01-19 09:58:00,11.088,11.156,11.079,11.079,400000.0
2009-01-19 10:00:00,11.132,11.132,11.009,11.013,350000.0
2009-01-19 10:01:00,11.014,11.1,10.973,11.089,500000.0
2009-01-19 10:02:00,11.17,11.18,11.17,11.18,500000.0
2009-01-19 10:03:00,11.08,11.151,11.031,11.052,500000.0
2009-01-19 10:04:00,11.17,11.18,11.17,11.18,350000.0
2009-01-19 10:05:00,11.106,11.155,11.075,11.078,350000.0
2009-01-19 10:06:00,11.05,11.104,11.047,11.104,450000.0
2009-01-19 10:07:00,11.155,11.155,11.083,11.141,400000.0
2009-01-19 10:08:00,11.159,11.166,11.047,11.101,550000.0
2009-01-19 10:10:00,11.137,11.147,11.002,11.02,650000.0
2009-01-19 10:11:00,11.185,11.185,11.084,11.176,400000.0
2009-01-19 10:13:00,11.056,11.138,11.031,11.089,350000.0
2009-01-19 10:14:00,11.09,11.218,11.085,11.108,550000.0
2009-01-19 10:15:00,11.119,11.169,11.038,11.088,350000.0
2009-01-19 10:16:00,11.186,11.187,11.081,11.086,550000.0
2009-01-19 10:19:00,11.175,11.175,11.062,11.169,550000.0
2009-01-19 10:20:00,11.062,11.141,11.043,11.136,350000.0
2009-01-19 10:21:00,11.161,11.183,11.071,11.149,350000.0
2009-01-19 10:22:00,11.125,11.172,11.062,11.172,500000.0
2009-01-19 10:23:00,11.178,11.182,11.041,11.182,400000.0
2009-01-19 10:24:00,11.114,11.194,11.079,11.193,500000.0
2009-01-19 10:25:00,11.164,11.206,11.085,11.097,500000.0
2009-01-19 10:26:00,11.113,11.226,11.096,11.199,350000.0
2009-01-19 10:27:00,11.129,11.173,11.061,11.075,400000.0
2009-01-19 10:28:00,11.146,11.209,11.075,11.134,600000.0
2009-01-19 10:30:00,11.192,11.192,11.087,11.126,400000.0
2009-01-19 10:31:00,11.189,11.208,11.079,11.144,550000.0
2009-01-19 10:32:00,11.165,11.213,11.079,11.213,650000.0
2009-01-19 10:33:00,11.112,11.221,11.107,11.107,450000.0
2009-01-19 10:34:00,11.153,11.211,11.124,11.137,300000.0
2009-01-19 10:35:00,11.2,11.21,11.2,11.2,400000.0
2009-01-19 10:37:00,11.182,11.182,11.029,11.076,400000.0
2009-01-19 10:38:00,11.175,11.197,11.057,11.165,550000.0
2009-01-19 10:39:00,11.097,11.211,11.078,11.211,350000.0
2009-01-19 10:40:00,11.089,11.186,11.04,11.147,550000.0
2009-01-19 10:41:00,11.192,11.192,11.02,11.086,400000.0
2009-01-19 10:42:00,11.128,11.211,11.077,11.121,400000.0
2009-01-19 10:43:00,11.119,11.176,11.048,11.1,500000.0
2009-01-19 10:44:00,11.157,11.181,11.076,11.083,550000.0
2009-01-19 10:45:00,11.073,11.132,11.073,11.112,350000.0
2009-01-19 10:46:00,11.075,11.223,11.075,11.084,600000.0
2009-01-19 10:47:00,11.173,11.188,11.098,11.102,400000.0
2009-01-19 10:49:00,11.21,11.22,11.21,11.22,450000.0
2009-01-19 10:50:00,11.204,11.204,11.035,11.066,450000.0
2009-01-19 10:51:00,11.125,11.228,11.1,11.211,350000.0
2009-01-19 10:52:00,11.108,11.225,11.097,11.121,550000.0
2009-01-19 10:54:00,11.207,11.239,11.121,11.23,400000.0
2009-01-19 10:55:00,11.117,11.23,11.095,11.223,400000.0
2009-01-19 10:56:00,11.21,11.22,11.21,11.22,400000.0
2009-01-19 10:57:00,11.209,11.234,11.137,11.137,400000.0
2009-01-19 10:59:00,11.195,11.214,11.078,11.126,350000.0
2009-01-19 11:00:00,11.116,11.202,11.095,11.12,400000.0
2009-01-19 11:01:00,11.077,11.211,11.077,11.174,550000.0
2009-01-19 11:02:00,11.191,11.206,11.063,11.13,350000.0
2009-01-19 11:03:00,11.111,11.22,11.096,11.137,400000.0
2009-01-19 11:04:00,11.236,11.237,11.097,11.219,500000.0
2009-01-19 11:05:00,11.164,11.191,11.065,11.169,400000.0
2009-01-19 11:06:00,11.129,11.182,11.091,11.179,400000.0
2009-01-19 11:07:00,11.101,11.183,11.098,11.166,300000.0
2009-01-19 11:08:00,11.075,11.201,11.012,11.14,500000.0
2009-01-19 11:09:00,11.154,11.283,11.128,11.211,500000.0
2009-01-19 11:10:00,11.054,11.185,11.054,11.179,450000.0
2009-01-19 11:11:00,11.117,11.206,11.06,11.206,400000.0
2009-01-19 11:12:00,11.103,11.219,11.068,11.104,600000.0
2009-01-19 11:13:00,11.19,11.226,11.127,11.18,500000.0
2009-01-19 11:14:00,11.197,11.197,11.056,11.088,350000.0
2009-01-19 11:15:00,11.136,11.183,11.079,11.175,400000.0
2009-01-19 11:16:00,11.191,11.245,11.051,11.185,550000.0
2009-01-19 11:17:00,11.222,11.223,11.083,11.196,700000.0
2009-01-19 11:18:00,11.182,11.191,11.066,11.117,400000.0
2009-01-19 11:19:00,11.148,11.173,11.093,11.109,450000.0
2009-01-19 11:20:00,11.182,11.189,11.091,11.189,500000.0
2009-01-19 11:21:00,11.073,11.172,11.042,11.042,450000.0
2009-01-19 11:22:00,11.12,11.186,11.073,11.176,500000.0
2009-01-19 11:23:00,11.191,11.213,11.108,11.108,400000.0
2009-01-19 11:24:00,11.119,11.179,11.071,11.081,400000.0
2009-01-19 11:25:00,11.077,11.209,11.07,11.209,350000.0
2009-01-19 11:26:00,11.118,11.205,11.075,11.118,550000.0
2009-01-19 11:27:00,11.201,11.201,11.062,11.176,450000.0
2009-01-19 11:28:00,11.105,11.261,11.105,11.229,500000.0
2009-01-19 11:29:00,11.098,11.208,11.07,11.208,600000.0
2009-01-19 11:30:00,11.135,11.207,11.115,11.123,400000.0
2009-01-19 11:31:00,11.16,11.176,11.063,11.168,550000.0
2009-01-19 11:32:00,11.218,11.218,11.089,11.169,650000.0
2009-01-19 11:33:00,11.05,11.168,11.046,11.157,550000.0
2009-01-19 11:34:00,11.067,11.189,11.067,11.177,450000.0
2009-01-19 11:35:00,11.182,11.182,11.089,11.151,400000.0
2009-01-19 11:36:00,11.087,11.183,11.08,11.098,400000.0
2009-01-19 11:37:00,11.124,11.182,11.084,11.157,450000.0
2009-01-19 11:38:00,11.06,11.208,11.057,11.109,400000.0
2009-01-19 11:39:00,11.21,11.21,11.077,11.192,550000.0
2009-01-19 11:40:00,11.213,11.213,11.103,11.103,500000.0
2009-01-19 11:41:00,11.169,11.201,11.07,11.2,400000.0
2009-01-19 11:42:00,11.198,11.207,11.072,11.175,350000.0
2009-01-19 11:43:00,11.19,11.224,11.105,11.155,550000.0
2009-01-19 11:46:00,11.15,11.188,11.085,11.119,350000.0
2009-01-19 11:48:00,11.143,11.224,11.103,11.104,550000.0
2009-01-19 11:50:00,11.178,11.178,11.051,11.062,350000.0
2009-01-19 11:51:00,11.142,11.215,11.069,11.069,450000.0
2009-01-19 11:53:00,11.106,11.178,11.086,11.086,500000.0
2009-01-19 11:54:00,11.08,11.228,11.08,11.19,650000.0
2009-01-19 11:57:00,11.152,11.199,11.059,11.083,550000.0
2009-01-19 11:58:00,11.191,11.198,11.09,11.174,450000.0
2009-01-19 11:59:00,11.187,11.187,11.026,11.049,550000.0
2009-01-19 12:00:00,11.151,11.243,11.129,11.2,450000.0
2009-01-19 12:01:00,11.211,11.211,11.084,11.195,500000.0
2009-01-19 12:02:00,11.231,11.231,11.121,11.148,500000.0
2009-01-19 12:03:00,11.123,11.292,11.123,11.235,450000.0
2009-01-19 12:04:00,11.136,11.239,11.101,11.128,550000.0
2009-01-19 12:05:00,11.172,11.234,11.094,11.2,450000.0
2009-01-19 12:06:00,11.198,11.241,11.114,11.14,400000.0
2009-01-19 12:07:00,11.094,11.23,11.089,11.098,350000.0
2009-01-19 12:08:00,11.215,11.215,11.094,11.107,500000.0
2009-01-19 12:09:00,11.136,11.236,11.075,11.236,550000.0
2009-01-19 12:10:00,11.239,11.239,11.167,11.211,350000.0
2009-01-19 12:11:00,11.107,11.166,11.074,11.129,350000.0
2009-01-19 12:12:00,11.111,11.253,11.111,11.198,550000.0
2009-01-19 12:13:00,11.23,11.23,11.105,11.214,350000.0
2009-01-19 12:14:00,11.147,11.186,11.091,11.121,450000.0
2009-01-19 12:15:00,11.217,11.229,11.131,11.207,350000.0
2009-01-19 12:16:00,11.162,11.22,11.122,11.215,500000.0
2009-01-19 12:17:00,11.228,11.228,11.09,11.126,400000.0
2009-01-19 12:18:00,11.122,11.236,11.084,11.169,350000.0
2009-01-19 12:19:00,11.149,11.177,11.083,11.094,550000.0
2009-01-19 12:20:00,11.208,11.214,11.13,11.13,350000.0
2009-01-19 12:21:00,11.202,11.208,11.114,11.122,450000.0
2009-01-19 12:22:00,11.133,11.23,11.096,11.168,450000.0
2009-01-19 12:23:00,11.217,11.217,11.077,11.154,550000.0
2009-01-19 12:24:00,11.151,11.235,11.095,11.204,500000.0
2009-01-19 12:25:00,11.196,11.212,11.125,11.125,450000.0
2009-01-19 12:26:00,11.155,11.173,11.119,11.135,350000.0
2009-01-19 12:27:00,11.155,11.189,11.021,11.189,500000.0
2009-01-19 12:28:00,11.074,11.175,11.074,11.089,350000.0
2009-01-19 12:29:00,11.146,11.208,11.103,11.127,400000.0
2009-01-19 12:30:00,11.112,11.205,11.089,11.205,400000.0
2009-01-19 12:31:00,11.154,11.189,11.13,11.175,350000.0
2009-01-19 12:32:00,11.071,11.186,11.063,11.162,450000.0
2009-01-19 12:33:00,11.092,11.222,11.092,11.178,450000.0
2009-01-19 12:34:00,11.139,11.217,11.081,11.186,350000.0
2009-01-19 12:35:00,11.108,11.201,11.084,11.135,600000.0
2009-01-19 12:36:00,11.199,11.214,11.1,11.166,550000.0
2009-01-19 12:37:00,11.218,11.218,11.104,11.181,400000.0
2009-01-19 12:38:00,11.116,11.221,11.104,11.221,400000.0
2009-01-19 12:39:00,11.172,11.201,11.097,11.155,550000.0
2009-01-19 12:40:00,11.046,11.211,11.046,11.126,450000.0
2009-01-19 12:41:00,11.208,11.217,11.106,11.191,450000.0
2009-01-19 12:42:00,11.228,11.228,11.085,11.19,500000.0
2009-01-19 12:43:00,11.239,11.239,11.103,11.103,350000.0
2009-01-19 12:44:00,11.113,11.181,11.071,11.122,350000.0
2009-01-19 12:45:00,11.122,11.254,11.122,11.143,400000.0
2009-01-19 12:46:00,11.1,11.232,11.1,11.148,400000.0
2009-01-19 12:47:00,11.14,11.174,11.097,11.169,350000.0
2009-01-19 12:48:00,11.164,11.186,11.09,11.161,500000.0
2009-01-19 12:49:00,11.154,11.243,11.112,11.152,400000.0
2009-01-19 12:50:00,11.089,11.199,11.07,11.199,450000.0
2009-01-19 12:51:00,11.151,11.213,11.082,11.082,450000.0
2009-01-19 12:52:00,11.195,11.224,11.098,11.114,350000.0
2009-01-19 12:53:00,11.107,11.212,11.087,11.212,400000.0
2009-01-19 12:54:00,11.147,11.217,11.092,11.195,400000.0
2009-01-19 12:55:00,11.205,11.246,11.114,11.173,400000.0
2009-01-19 12:56:00,11.236,11.243,11.12,11.223,450000.0
2009-01-19 12:57:00,11.165,11.204,11.097,11.155,400000.0
2009-01-19 12:58:00,11.088,11.204,11.047,11.204,400000.0
2009-01-19 12:59:00,11.108,11.223,11.108,11.135,350000.0
2009-01-19 13:00:00,11.043,11.19,11.043,11.117,550000.0
2009-01-19 13:01:00,11.161,11.169,11.064,11.165,400000.0
2009-01-19 13:02:00,11.123,11.252,11.123,11.199,350000.0
2009-01-19 13:03:00,11.172,11.183,11.07,11.165,350000.0
2009-01-19 13:04:00,11.131,11.181,11.073,11.164,450000.0
2009-01-19 13:05:00,11.126,11.194,11.057,11.154,400000.0
2009-01-19 13:06:00,11.189,11.212,11.071,11.123,450000.0
2009-01-19 13:07:00,11.143,11.212,11.143,11.211,450000.0
2009-01-19 13:08:00,11.168,11.212,11.107,11.187,350000.0
2009-01-19 13:09:00,11.171,11.198,11.069,11.098,400000.0
2009-01-19 13:10:00,11.096,11.27,11.096,11.206,500000.0
2009-01-19 13:11:00,11.19,11.213,11.116,11.176,400000.0
2009-01-19 13:12:00,11.182,11.195,11.063,11.151,350000.0
2009-01-19 13:13:00,11.121,11.222,11.084,11.202,550000.0
2009-01-19 13:14:00,11.053,11.204,11.053,11.145,400000.0
2009-01-19 13:15:00,11.148,11.148,11.021,11.063,450000.0
2009-01-19 13:16:00,11.155,11.155,10.999,11.115,500000.0
2009-01-19 13:17:00,11.064,11.165,11.036,11.092,450000.0
2009-01-19 13:18:00,11.175,11.175,11.053,11.103,350000.0
2009-01-19 13:19:00,11.151,11.158,11.024,11.069,700000.0
2009-01-19 13:20:00,11.102,11.148,10.995,11.043,800000.0
2009-01-19 13:21:00,11.108,11.168,11.036,11.148,400000.0
2009-01-19 13:22:00,11.029,11.18,11.029,11.074,550000.0
2009-01-19 13:23:00,11.148,11.172,11.041,11.074,450000.0
2009-01-19 13:24:00,11.098,11.16,11.093,11.155,350000.0
2009-01-19 13:25:00,11.046,11.164,11.02,11.129,450000.0
2009-01-19 13:26:00,11.093,11.161,11.059,11.059,350000.0
2009-01-19 13:27:00,11.049,11.162,11.049,11.066,500000.0
2009-01-19 13:28:00,11.079,11.207,11.079,11.099,400000.0
2009-01-19 13:29:00,11.149,11.18,11.05,11.15,400000.0
2009-01-19 13:30:00,11.154,11.154,11.071,11.13,450000.0
2009-01-19 13:31:00,11.135,11.174,11.033,11.146,550000.0
2009-01-19 13:33:00,11.104,11.17,11.049,11.101,350000.0
2009-01-19 13:34:00,11.034,11.179,11.034,11.172,700000.0
2009-01-19 13:36:00,11.053,11.152,11.05,11.134,650000.0
2009-01-19 13:39:00,11.091,11.19,11.078,11.089,600000.0
2009-01-19 13:41:00,11.071,11.169,11.066,11.073,400000.0
2009-01-19 13:42:00,11.077,11.139,11.041,11.045,350000.0
2009-01-19 13:43:00,11.172,11.184,11.049,11.086,750000.0
2009-01-19 13:44:00,11.045,11.153,11.024,11.153,450000.0
2009-01-19 13:45:00,11.08,11.173,11.04,11.139,350000.0
2009-01-19 13:47:00,11.177,11.177,11.069,11.146,400000.0
2009-01-19 13:48:00,11.175,11.175,11.118,11.163,350000.0
2009-01-19 13:49:00,11.081,11.13,11.012,11.025,350000.0
2009-01-19 13:50:00,11.097,11.191,11.056,11.058,550000.0
2009-01-19 13:52:00,11.124,11.124,11.047,11.047,400000.0
2009-01-19 13:53:00,11.181,11.181,11.056,11.144,400000.0
2009-01-19 13:55:00,11.171,11.171,11.061,11.171,350000.0
2009-01-19 13:56:00,11.061,11.143,11.034,11.136,500000.0
2009-01-19 13:57:00,11.173,11.173,11.031,11.104,400000.0
2009-01-19 13:58:00,11.184,11.184,11.048,11.048,750000.0
2009-01-19 13:59:00,11.168,11.168,11.057,11.154,350000.0
2009-01-19 14:00:00,11.087,11.19,11.055,11.136,600000.0
2009-01-19 14:01:00,11.148,11.148,11.033,11.121,400000.0
2009-01-19 14:02:00,11.132,11.132,11.018,11.102,350000.0
2009-01-19 14:03:00,11.041,11.11,11.031,11.103,350000.0
2009-01-19 14:04:00,11.01,11.146,11.01,11.146,400000.0
2009-01-19 14:05:00,11.125,11.154,11.013,11.154,400000.0
2009-01-19 14:06:00,11.056,11.142,11.043,11.043,450000.0
2009-01-19 14:07:00,11.101,11.139,11.011,11.135,350000.0
2009-01-19 14:08:00,11.04,11.117,10.971,11.082,400000.0
2009-01-19 14:09:00,11.127,11.127,11.007,11.051,400000.0
2009-01-19 14:10:00,11.076,11.161,11.029,11.138,400000.0
2009-01-19 14:11:00,11.121,11.121,10.992,11.04,500000.0
2009-01-19 14:12:00,11.007,11.068,11.007,11.038,350000.0
2009-01-19 14:13:00,11.04,11.145,11.04,11.041,450000.0
2009-01-19 14:14:00,11.035,11.124,11.035,11.053,350000.0
2009-01-19 14:15:00,11.083,11.117,11.021,11.066,350000.0
2009-01-19 14:16:00,11.089,11.107,11.031,11.094,500000.0
2009-01-19 14:17:00,11.041,11.114,11.001,11.087,400000.0
2009-01-19 14:18:00,11.071,11.123,11.031,11.062,400000.0
2009-01-19 14:19:00,11.126,11.142,10.959,10.995,700000.0
2009-01-19 14:20:00,11.092,11.126,11.012,11.108,500000.0
2009-01-19 14:21:00,11.118,11.118,10.973,11.039,400000.0
2009-01-19 14:22:00,11.119,11.119,11.025,11.102,400000.0
2009-01-19 14:23:00,11.098,11.158,11.024,11.071,450000.0
2009-01-19 14:24:00,11.117,11.146,11.043,11.113,400000.0
2009-01-19 14:25:00,11.046,11.112,11.021,11.105,450000.0
2009-01-19 14:27:00,11.087,11.102,10.977,11.046,400000.0
2009-01-19 14:28:00,11.107,11.107,10.963,11.004,450000.0
2009-01-19 14:29:00,11.029,11.12,11.024,11.024,550000.0
2009-01-19 14:30:00,11.003,11.131,11.003,11.113,550000.0
2009-01-19 14:31:00,11.101,11.101,10.944,11.012,400000.0
2009-01-19 14:32:00,11.092,11.126,11.011,11.085,350000.0
2009-01-19 14:33:00,11.056,11.123,10.956,11.001,650000.0
2009-01-19 14:34:00,11.123,11.123,11.029,11.093,350000.0
2009-01-19 14:35:00,11.096,11.108,10.982,11.108,350000.0
2009-01-19 14:36:00,11.125,11.125,11.013,11.077,400000.0
2009-01-19 14:37:00,10.963,11.111,10.95,11.097,450000.0
2009-01-19 14:38:00,11.11,11.11,10.954,11.014,500000.0
2009-01-19 14:39:00,11.036,11.057,10.969,11.005,500000.0
2009-01-19 14:40:00,10.999,11.114,10.999,11.114,400000.0
2009-01-19 14:41:00,11.122,11.122,10.981,11.089,450000.0
2009-01-19 14:42:00,11.076,11.082,10.939,10.994,500000.0
2009-01-19 14:43:00,11.096,11.121,11.015,11.114,350000.0
2009-01-19 14:44:00,10.984,11.129,10.984,11.063,350000.0
2009-01-19 14:45:00,11.073,11.076,11.001,11.034,400000.0
2009-01-19 14:46:00,11.099,11.099,10.973,11.027,450000.0
2009-01-19 14:47:00,11.096,11.107,11.001,11.101,550000.0
2009-01-19 14:48:00,11.071,11.096,11.007,11.007,400000.0
2009-01-19 14:49:00,11.088,11.123,11.017,11.049,400000.0
2009-01-19 14:50:00,11.035,11.12,11.01,11.022,500000.0
2009-01-19 14:51:00,11.04,11.124,11.036,11.101,350000.0
2009-01-19 14:52:00,11.059,11.121,11.0,11.025,500000.0
2009-01-19 14:53:00,11.072,11.106,10.964,11.106,450000.0
2009-01-19 14:54:00,11.103,11.103,10.962,10.989,550000.0
2009-01-19 14:55:00,11.122,11.128,11.015,11.109,400000.0
2009-01-19 14:56:00,11.101,11.126,10.995,11.095,600000.0
2009-01-19 14:57:00,11.011,11.09,10.97,10.989,400000.0
2009-01-19 14:58:00,10.99,11.077,10.941,11.077,450000.0
2009-01-19 14:59:00,11.112,11.112,11.023,11.086,350000.0
2009-01-19 15:00:00,10.972,11.078,10.957,11.077,350000.0
2009-01-19 15:01:00,11.094,11.094,10.986,11.071,450000.0
2009-01-19 15:02:00,11.072,11.111,10.974,11.066,400000.0
2009-01-19 15:03:00,10.928,11.062,10.928,10.984,400000.0
2009-01-19 15:04:00,11.039,11.075,10.95,10.955,500000.0
2009-01-19 15:05:00,11.045,11.09,10.995,11.09,550000.0
2009-01-19 15:06:00,11.077,11.077,10.969,11.007,400000.0
2009-01-19 15:07:00,11.065,11.106,10.998,11.014,500000.0
2009-01-19 15:08:00,11.071,11.112,11.015,11.015,350000.0
2009-01-19 15:09:00,10.97,11.12,10.97,11.032,450000.0
2009-01-19 15:10:00,10.958,11.069,10.93,10.983,500000.0
2009-01-19 15:11:00,11.019,11.094,10.961,10.961,400000.0
2009-01-19 15:12:00,11.078,11.095,10.975,10.984,500000.0
2009-01-19 15:13:00,11.002,11.058,11.002,11.041,350000.0
2009-01-19 15:14:00,11.049,11.094,10.939,11.044,400000.0
2009-01-19 15:15:00,11.012,11.124,10.964,10.97,500000.0
2009-01-19 15:16:00,11.075,11.107,11.029,11.061,500000.0
2009-01-19 15:17:00,11.051,11.086,10.995,11.004,550000.0
2009-01-19 15:18:00,11.05,11.098,10.974,11.098,400000.0
2009-01-19 15:19:00,11.056,11.131,11.011,11.115,350000.0
2009-01-19 15:20:00,10.992,11.099,10.965,10.965,550000.0
2009-01-19 15:21:00,10.995,11.105,10.995,11.012,350000.0
2009-01-19 15:22:00,11.1,11.1,11.05,11.091,400000.0
2009-01-19 15:23:00,11.064,11.064,10.991,11.055,350000.0
2009-01-19 15:24:00,11.044,11.094,10.96,11.046,500000.0
2009-01-19 15:25:00,11.06,11.1,10.988,10.988,350000.0
2009-01-19 15:26:00,11.076,11.115,10.984,11.007,550000.0
2009-01-19 15:27:00,11.073,11.082,10.985,11.038,400000.0
2009-01-19 15:28:00,11.063,11.108,10.97,10.97,450000.0
2009-01-19 15:29:00,11.063,11.118,10.977,11.024,500000.0
2009-01-19 15:30:00,11.115,11.115,10.997,10.997,350000.0
2009-01-19 15:31:00,11.011,11.124,11.011,11.019,550000.0
2009-01-19 15:32:00,11.075,11.098,10.971,11.064,350000.0
2009-01-19 15:33:00,11.042,11.105,10.994,11.104,400000.0
2009-01-19 15:34:00,11.012,11.112,11.012,11.112,350000.0
2009-01-19 15:35:00,11.111,11.13,11.035,11.093,600000.0
2009-01-19 15:36:00,11.073,11.073,11.04,11.069,150000.0
2009-01-19 15:37:00,11.072,11.082,10.972,11.052,550000.0
2009-01-19 15:38:00,11.001,11.039,10.98,10.98,200000.0
2009-01-19 15:39:00,11.003,11.12,10.979,10.979,550000.0
2009-01-19 15:40:00,11.038,11.119,11.001,11.016,500000.0
2009-01-19 15:41:00,10.998,11.103,10.998,10.998,500000.0
2009-01-19 15:42:00,11.068,11.068,10.966,10.966,400000.0
2009-01-19 15:43:00,10.981,11.09,10.981,10.99,350000.0
2009-01-19 15:44:00,11.024,11.071,11.006,11.013,400000.0
2009-01-19 15:45:00,11.115,11.115,10.992,11.042,350000.0
2009-01-19 15:46:00,11.108,11.108,10.996,11.061,300000.0
2009-01-19 15:47:00,10.993,11.11,10.97,10.97,350000.0
2009-01-19 15:48:00,11.009,11.078,10.988,11.0,550000.0
2009-01-19 15:49:00,11.058,11.111,11.011,11.083,400000.0
2009-01-19 15:50:00,11.083,11.115,10.987,10.987,500000.0
2009-01-19 15:51:00,11.119,11.119,11.007,11.109,450000.0
2009-01-19 15:52:00,11.102,11.123,11.003,11.051,450000.0
2009-01-19 15:53:00,11.027,11.112,11.008,11.008,450000.0
2009-01-19 15:54:00,11.018,11.126,11.018,11.11,350000.0
2009-01-19 15:55:00,11.029,11.107,11.006,11.041,400000.0
2009-01-19 15:56:00,11.055,11.085,10.995,11.028,550000.0
2009-01-19 15:57:00,11.071,11.145,11.062,11.115,350000.0
2009-01-19 15:58:00,11.027,11.186,11.003,11.067,750000.0
2009-01-19 15:59:00,11.139,11.139,11.039,11.123,550000.0
2009-01-19 16:00:00,10.995,11.107,10.99,10.99,350000.0
2009-01-19 16:01:00,11.129,11.129,10.994,10.994,350000.0
2009-01-19 16:02:00,11.118,11.118,10.997,11.068,550000.0
2009-01-19 16:03:00,11.01,11.156,10.976,11.099,500000.0
2009-01-19 16:04:00,11.124,11.124,10.999,11.055,350000.0
2009-01-19 16:05:00,11.026,11.122,10.997,11.122,400000.0
2009-01-19 16:06:00,11.1,11.103,10.981,11.069,500000.0
2009-01-19 16:07:00,11.063,11.068,10.935,10.935,500000.0
2009-01-19 16:08:00,11.054,11.134,11.021,11.035,550000.0
2009-01-19 16:09:00,11.108,11.108,10.994,11.034,350000.0
2009-01-19 16:10:00,11.001,11.08,10.939,11.046,350000.0
2009-01-19 16:12:00,11.052,11.144,10.998,11.099,400000.0
2009-01-19 16:13:00,11.012,11.112,10.988,11.071,400000.0
2009-01-19 16:14:00,11.005,11.103,10.989,11.103,400000.0
2009-01-19 16:15:00,11.021,11.112,10.999,10.999,500000.0
2009-01-19 16:16:00,11.104,11.104,10.977,11.0,450000.0
2009-01-19 16:17:00,10.913,11.048,10.907,11.026,500000.0
2009-01-19 16:18:00,11.062,11.095,11.015,11.028,350000.0
2009-01-19 16:19:00,11.058,11.075,10.993,11.013,550000.0
2009-01-19 16:20:00,10.932,11.061,10.932,11.032,400000.0
2009-01-19 16:21:00,10.939,11.061,10.883,10.985,500000.0
2009-01-19 16:22:00,11.062,11.103,10.971,11.022,350000.0
2009-01-19 16:23:00,10.939,11.099,10.939,11.066,550000.0
2009-01-19 16:24:00,11.011,11.071,10.958,10.958,350000.0
2009-01-19 16:25:00,11.073,11.073,10.959,11.027,300000.0
2009-01-19 16:26:00,11.002,11.072,10.981,10.981,500000.0
2009-01-19 16:27:00,11.005,11.098,10.969,10.969,400000.0
2009-01-19 16:28:00,11.018,11.107,11.002,11.013,450000.0
2009-01-19 16:29:00,11.026,11.106,11.002,11.002,450000.0
2009-01-19 16:30:00,11.0,11.107,11.0,11.061,550000.0
2009-01-19 16:31:00,11.041,11.046,10.931,10.971,350000.0
2009-01-19 16:32:00,11.098,11.098,10.988,10.988,500000.0
2009-01-19 16:33:00,11.091,11.092,10.955,11.011,400000.0
2009-01-19 16:34:00,11.085,11.089,10.963,10.972,400000.0
2009-01-19 16:35:00,10.984,11.088,10.984,11.011,450000.0
2009-01-19 16:36:00,10.984,11.103,10.962,11.021,500000.0
2009-01-19 16:37:00,10.972,11.067,10.941,10.967,350000.0
2009-01-19 16:38:00,11.09,11.091,10.98,10.993,550000.0
2009-01-19 16:39:00,11.091,11.101,10.969,10.969,400000.0
2009-01-19 16:40:00,11.072,11.122,10.967,10.99,550000.0
2009-01-19 16:41:00,11.082,11.082,10.919,11.002,400000.0
2009-01-19 16:42:00,10.995,11.069,10.995,11.022,250000.0
2009-01-19 16:43:00,10.942,11.048,10.913,10.952,350000.0
2009-01-19 16:44:00,10.934,11.051,10.934,10.956,350000.0
2009-01-19 16:45:00,11.002,11.094,10.969,10.969,550000.0
2009-01-19 16:46:00,11.082,11.082,10.971,11.003,400000.0
2009-01-19 16:47:00,11.035,11.035,10.938,10.994,450000.0
2009-01-19 16:48:00,11.033,11.061,10.934,11.036,350000.0
2009-01-19 16:49:00,10.944,11.073,10.944,10.98,400000.0
2009-01-19 16:50:00,11.062,11.072,10.965,11.072,500000.0
2009-01-19 16:51:00,11.003,11.072,10.952,11.031,400000.0
2009-01-19 16:52:00,11.001,11.092,10.953,10.99,450000.0
2009-01-19 16:53:00,11.096,11.096,10.937,11.093,500000.0
2009-01-19 16:54:00,11.098,11.098,10.956,10.956,550000.0
2009-01-19 16:55:00,11.042,11.077,10.964,11.077,600000.0
2009-01-19 16:56:00,11.113,11.128,11.021,11.03,550000.0
2009-01-19 16:57:00,11.066,11.116,10.974,11.014,350000.0
2009-01-19 16:59:00,10.992,11.085,10.937,11.009,350000.0
2009-01-19 17:00:00,10.956,11.092,10.956,11.064,450000.0
2009-01-19 17:01:00,11.005,11.083,10.958,11.083,350000.0
2009-01-19 17:02:00,11.031,11.074,10.937,10.96,350000.0
2009-01-19 17:03:00,11.089,11.089,11.039,11.039,450000.0
2009-01-19 17:04:00,11.012,11.086,11.012,11.038,400000.0
2009-01-19 17:05:00,10.977,11.039,10.951,11.039,550000.0
2009-01-19 17:06:00,11.029,11.063,10.946,11.063,450000.0
2009-01-19 17:08:00,11.042,11.053,10.966,10.966,400000.0
2009-01-19 17:09:00,10.965,11.065,10.965,11.043,450000.0
2009-01-19 17:10:00,11.066,11.066,10.951,11.034,500000.0
2009-01-19 17:11:00,11.045,11.06,10.963,11.048,450000.0
2009-01-19 17:12:00,11.071,11.077,10.945,11.041,450000.0
2009-01-19 17:13:00,10.998,11.118,10.962,10.962,550000.0
2009-01-19 17:14:00,11.042,11.045,10.919,10.92,350000.0
2009-01-19 17:15:00,11.029,11.041,10.93,10.941,550000.0
2009-01-19 17:16:00,11.039,11.109,10.967,11.039,550000.0
2009-01-19 17:17:00,11.008,11.066,10.928,11.066,250000.0
2009-01-19 17:18:00,11.015,11.064,10.914,11.064,350000.0
2009-01-19 17:19:00,10.989,11.075,10.941,10.981,400000.0
2009-01-19 17:20:00,10.958,11.044,10.928,11.044,550000.0
2009-01-19 17:21:00,10.985,11.075,10.972,10.972,400000.0
2009-01-19 17:22:00,11.051,11.103,10.983,11.038,550000.0
2009-01-19 17:23:00,11.055,11.055,10.889,10.926,450000.0
2009-01-19 17:24:00,11.067,11.07,10.959,11.054,350000.0
2009-01-19 17:25:00,10.979,11.063,10.872,11.063,700000.0
2009-01-19 17:26:00,11.064,11.083,10.959,11.077,550000.0
2009-01-19 17:27:00,10.997,11.098,10.958,11.098,400000.0
2009-01-19 17:28:00,11.081,11.112,10.991,11.001,450000.0
2009-01-19 17:29:00,11.007,11.079,11.007,11.029,350000.0
2009-01-19 17:30:00,11.063,11.097,10.921,11.061,500000.0
2009-01-19 17:31:00,11.029,11.075,10.974,10.995,350000.0
2009-01-19 17:32:00,10.959,11.066,10.959,11.043,400000.0
2009-01-19 17:33:00,10.988,11.088,10.988,11.041,350000.0
2009-01-19 17:34:00,11.075,11.075,11.016,11.05,450000.0
2009-01-19 17:35:00,10.999,11.11,10.994,10.994,450000.0
2009-01-19 17:36:00,10.952,11.104,10.952,11.083,550000.0
2009-01-19 17:37:00,11.085,11.118,11.006,11.081,400000.0
2009-01-19 17:38:00,11.087,11.087,10.973,10.973,650000.0
2009-01-19 17:39:00,11.013,11.085,10.982,11.04,550000.0
2009-01-19 17:40:00,11.126,11.126,10.99,11.104,450000.0
2009-01-19 17:41:00,11.074,11.135,11.009,11.04,550000.0
2009-01-19 17:42:00,11.033,11.096,10.995,11.021,350000.0
2009-01-19 17:43:00,11.112,11.116,10.977,11.102,500000.0
2009-01-19 17:44:00,11.079,11.092,10.961,10.961,350000.0
2009-01-19 17:45:00,11.071,11.071,10.972,10.998,400000.0
2009-01-19 17:46:00,11.109,11.109,10.979,11.022,750000.0
2009-01-19 17:47:00,11.103,11.103,10.978,11.012,500000.0
2009-01-19 17:48:00,11.011,11.064,10.967,11.019,400000.0
2009-01-19 17:49:00,11.055,11.075,10.946,10.976,600000.0
2009-01-19 17:50:00,11.095,11.108,10.993,11.031,600000.0
2009-01-19 17:51:00,11.005,11.106,10.989,11.106,500000.0
2009-01-19 17:53:00,11.003,11.097,10.963,10.963,700000.0
2009-01-19 17:54:00,11.059,11.079,10.954,11.044,450000.0
2009-01-19 17:55:00,11.108,11.108,10.978,11.055,400000.0
2009-01-19 17:56:00,10.981,11.098,10.981,11.098,350000.0
2009-01-19 17:57:00,11.077,11.113,10.992,11.113,400000.0
2009-01-19 17:58:00,10.996,11.137,10.996,11.137,350000.0
2009-01-19 17:59:00,11.05,11.143,10.987,10.987,600000.0
2009-01-19 18:00:00,11.028,11.11,10.973,11.11,650000.0
2009-01-19 18:01:00,11.058,11.103,10.992,11.079,350000.0
2009-01-19 18:02:00,11.073,11.123,10.982,11.029,750000.0
2009-01-19 18:03:00,10.965,11.106,10.965,10.985,550000.0
2009-01-19 18:04:00,11.032,11.105,11.003,11.027,350000.0
2009-01-19 18:05:00,11.042,11.099,10.986,11.06,450000.0
2009-01-19 18:06:00,11.045,11.099,10.972,11.084,500000.0
2009-01-19 18:07:00,11.099,11.099,10.943,10.988,350000.0
2009-01-19 18:08:00,11.134,11.134,11.025,11.065,550000.0
2009-01-19 18:09:00,11.134,11.138,11.015,11.092,450000.0
2009-01-19 18:10:00,11.019,11.118,11.019,11.102,350000.0
2009-01-19 18:11:00,11.072,11.131,10.995,11.123,650000.0
2009-01-19 18:12:00,11.002,11.063,10.96,11.023,400000.0
2009-01-19 18:13:00,11.017,11.094,11.012,11.061,350000.0
2009-01-19 18:14:00,11.089,11.112,10.978,11.099,650000.0
2009-01-19 18:15:00,11.068,11.125,11.044,11.062,600000.0
2009-01-19 18:16:00,11.074,11.132,10.988,11.101,450000.0
2009-01-19 18:17:00,11.019,11.101,10.988,10.988,350000.0
2009-01-19 18:18:00,11.128,11.136,11.034,11.107,350000.0
2009-01-19 18:19:00,11.047,11.2,11.047,11.114,400000.0
2009-01-19 18:20:00,11.029,11.136,10.992,11.061,700000.0
2009-01-19 18:22:00,11.108,11.11,10.993,11.11,450000.0
2009-01-19 18:23:00,11.117,11.13,11.003,11.003,400000.0
2009-01-19 18:24:00,11.091,11.091,10.987,10.994,550000.0
2009-01-19 18:25:00,10.987,11.101,10.987,11.051,350000.0
2009-01-19 18:26:00,11.113,11.142,11.03,11.087,400000.0
2009-01-19 18:27:00,11.059,11.107,10.994,10.994,350000.0
2009-01-19 18:28:00,11.016,11.147,11.007,11.042,450000.0
2009-01-19 18:29:00,11.06,11.146,11.049,11.061,700000.0
2009-01-19 18:30:00,11.094,11.094,10.968,11.093,400000.0
2009-01-19 18:31:00,11.119,11.125,11.039,11.088,450000.0
2009-01-19 18:32:00,11.096,11.096,11.011,11.034,350000.0
2009-01-19 18:33:00,11.132,11.132,11.058,11.083,250000.0
2009-01-19 18:34:00,11.098,11.14,11.012,11.012,550000.0
2009-01-19 18:35:00,11.136,11.136,11.007,11.109,550000.0
2009-01-19 18:36:00,11.065,11.139,11.008,11.086,600000.0
2009-01-19 18:37:00,11.093,11.124,11.006,11.091,600000.0
2009-01-19 18:38:00,11.111,11.141,11.036,11.122,400000.0
2009-01-19 18:40:00,11.112,11.133,10.983,11.024,600000.0
2009-01-19 18:41:00,11.013,11.188,11.013,11.061,400000.0
2009-01-19 18:42:00,11.131,11.131,10.979,11.003,400000.0
2009-01-19 18:43:00,11.025,11.129,11.025,11.129,450000.0
2009-01-19 18:44:00,11.008,11.118,11.0,11.118,400000.0
2009-01-19 18:45:00,11.161,11.161,11.051,11.103,350000.0
2009-01-19 18:46:00,11.082,11.132,10.988,11.091,400000.0
2009-01-19 18:47:00,11.143,11.143,10.989,11.121,450000.0
2009-01-19 18:48:00,11.184,11.189,11.06,11.141,500000.0
2009-01-19 18:49:00,11.075,11.103,10.967,11.084,450000.0
2009-01-19 18:50:00,11.156,11.188,11.034,11.112,950000.0
2009-01-19 18:51:00,11.135,11.157,11.0,11.157,550000.0
2009-01-19 18:52:00,11.062,11.112,11.043,11.112,250000.0
2009-01-19 18:53:00,11.193,11.238,11.068,11.068,550000.0
2009-01-19 18:54:00,11.035,11.15,11.035,11.041,350000.0
2009-01-19 18:55:00,11.073,11.131,11.033,11.116,350000.0
2009-01-19 18:56:00,11.129,11.14,11.005,11.035,550000.0
2009-01-19 18:57:00,11.044,11.127,11.031,11.127,500000.0
2009-01-19 18:58:00,11.121,11.181,11.093,11.116,400000.0
2009-01-19 18:59:00,11.108,11.17,11.065,11.075,600000.0
2009-01-19 19:00:00,11.103,11.176,11.092,11.176,350000.0
2009-01-19 19:01:00,11.198,11.198,11.053,11.198,450000.0
2009-01-19 19:02:00,11.071,11.209,11.071,11.209,400000.0
2009-01-19 19:03:00,11.06,11.221,11.05,11.05,550000.0
2009-01-19 19:04:00,11.05,11.146,11.022,11.049,450000.0
2009-01-19 19:05:00,11.089,11.184,11.033,11.184,350000.0
2009-01-19 19:06:00,11.199,11.243,11.106,11.123,500000.0
2009-01-19 19:07:00,11.106,11.173,11.077,11.155,350000.0
2009-01-19 19:08:00,11.151,11.176,11.07,11.092,400000.0
2009-01-19 19:09:00,11.157,11.2,11.064,11.147,500000.0
2009-01-19 19:10:00,11.157,11.197,11.047,11.114,450000.0
2009-01-19 19:11:00,11.201,11.201,11.117,11.19,550000.0
2009-01-19 19:12:00,11.2,11.2,11.2,11.2,600000.0
2009-01-19 19:13:00,11.111,11.203,11.081,11.17,600000.0
2009-01-19 19:14:00,11.206,11.227,11.091,11.091,400000.0
2009-01-19 19:15:00,11.123,11.193,11.076,11.106,550000.0
2009-01-19 19:18:00,11.174,11.174,11.017,11.091,350000.0
2009-01-19 19:19:00,11.096,11.151,11.042,11.139,350000.0
2009-01-19 19:20:00,11.103,11.211,11.085,11.117,550000.0
2009-01-19 19:21:00,11.124,11.171,11.025,11.136,400000.0
2009-01-19 19:22:00,11.162,11.165,11.02,11.115,450000.0
2009-01-19 19:23:00,11.143,11.16,11.027,11.046,450000.0
2009-01-19 19:24:00,11.129,11.188,11.066,11.185,550000.0
2009-01-19 19:25:00,11.173,11.173,11.024,11.156,400000.0
2009-01-19 19:30:00,11.028,11.138,11.028,11.126,400000.0
2009-01-19 19:31:00,11.147,11.155,11.05,11.155,500000.0
2009-01-19 19:32:00,11.029,11.153,11.029,11.082,350000.0
2009-01-19 19:34:00,11.101,11.165,11.058,11.061,650000.0
2009-01-19 19:35:00,11.073,11.13,11.051,11.051,350000.0
2009-01-19 19:37:00,11.049,11.163,11.049,11.132,500000.0
2009-01-19 19:38:00,11.16,11.167,11.047,11.102,450000.0
2009-01-19 19:40:00,11.073,11.113,11.006,11.006,700000.0
2009-01-19 19:41:00,11.093,11.163,11.045,11.045,450000.0
2009-01-19 19:42:00,11.124,11.144,11.028,11.028,500000.0
2009-01-19 19:43:00,11.036,11.163,11.036,11.049,500000.0
2009-01-19 19:44:00,11.129,11.159,11.024,11.159,550000.0
2009-01-19 19:45:00,11.17,11.17,11.016,11.016,500000.0
2009-01-19 19:46:00,11.156,11.156,10.993,11.065,550000.0
2009-01-19 19:47:00,11.151,11.228,11.085,11.085,400000.0
2009-01-19 19:48:00,11.106,11.155,11.084,11.155,400000.0
2009-01-19 19:49:00,11.165,11.169,11.049,11.079,350000.0
2009-01-19 19:50:00,11.116,11.132,11.116,11.132,100000.0
2009-01-19 19:52:00,11.16,11.16,11.013,11.153,500000.0
2009-01-19 19:53:00,11.129,11.191,11.079,11.175,400000.0
2009-01-19 19:54:00,11.15,11.179,11.062,11.062,400000.0
2009-01-19 19:55:00,11.069,11.127,11.054,11.115,400000.0
2009-01-19 19:57:00,11.155,11.155,11.036,11.036,450000.0
2009-01-19 19:58:00,11.143,11.155,11.054,11.155,350000.0
2009-01-19 19:59:00,11.184,11.208,11.087,11.171,550000.0
2009-01-19 20:00:00,11.072,11.202,11.072,11.166,350000.0
2009-01-19 20:01:00,11.166,11.172,11.064,11.148,850000.0
2009-01-19 20:02:00,11.138,11.151,11.066,11.136,400000.0
2009-01-19 20:03:00,11.094,11.179,11.039,11.128,800000.0
2009-01-19 20:05:00,11.125,11.153,11.125,11.153,100000.0
2009-01-19 20:06:00,11.117,11.162,11.03,11.055,550000.0
2009-01-19 20:07:00,11.157,11.184,11.082,11.154,350000.0
2009-01-19 20:08:00,11.024,11.126,11.024,11.1,350000.0
2009-01-19 20:09:00,11.053,11.165,11.03,11.126,900000.0
2009-01-19 20:10:00,11.123,11.154,11.04,11.04,450000.0
2009-01-19 20:11:00,11.072,11.146,11.027,11.146,800000.0
2009-01-19 20:13:00,11.128,11.14,11.026,11.03,350000.0
2009-01-19 20:14:00,11.146,11.162,10.995,11.015,1000000.0
2009-01-19 20:16:00,11.1,11.15,10.997,11.15,400000.0
2009-01-19 20:17:00,11.13,11.168,11.014,11.014,350000.0
2009-01-19 20:18:00,11.159,11.166,11.027,11.135,500000.0
2009-01-19 20:20:00,11.099,11.152,11.016,11.151,400000.0
2009-01-19 20:21:00,11.051,11.163,11.051,11.07,350000.0
2009-01-19 20:22:00,11.139,11.139,11.026,11.105,550000.0
2009-01-19 20:23:00,11.132,11.132,11.03,11.046,350000.0
2009-01-19 20:24:00,11.077,11.143,11.016,11.143,350000.0
2009-01-19 20:26:00,11.119,11.119,10.975,11.02,400000.0
2009-01-19 20:29:00,11.121,11.164,11.056,11.12,500000.0
2009-01-19 20:30:00,11.153,11.153,11.028,11.096,750000.0
2009-01-19 20:32:00,11.072,11.073,11.072,11.073,100000.0
2009-01-19 20:33:00,11.057,11.135,11.057,11.059,500000.0
2009-01-19 20:37:00,11.073,11.215,11.073,11.174,500000.0
2009-01-19 20:39:00,11.062,11.095,11.027,11.027,350000.0
2009-01-19 20:40:00,11.069,11.069,11.067,11.067,100000.0
2009-01-19 20:42:00,11.152,11.152,11.054,11.114,550000.0
2009-01-19 20:44:00,11.147,11.182,11.037,11.117,450000.0
2009-01-19 20:50:00,11.108,11.116,11.046,11.103,350000.0
2009-01-19 20:53:00,11.148,11.15,11.099,11.15,350000.0
2009-01-19 20:54:00,11.113,11.186,11.113,11.157,500000.0
2009-01-19 20:56:00,11.148,11.149,11.034,11.149,550000.0
2009-01-19 20:58:00,11.12,11.174,11.032,11.143,450000.0
2009-01-19 21:00:00,10.991,11.117,10.991,11.117,100000.0
2009-01-19 21:01:00,11.117,11.192,11.087,11.091,350000.0
2009-01-19 21:02:00,11.138,11.187,11.087,11.14,350000.0
2009-01-19 21:03:00,11.121,11.18,11.079,11.131,350000.0
2009-01-19 21:04:00,11.07,11.2,11.053,11.119,350000.0
2009-01-19 21:07:00,11.129,11.129,11.047,11.113,350000.0
2009-01-19 21:09:00,11.184,11.184,11.057,11.184,350000.0
2009-01-19 21:10:00,11.146,11.148,11.046,11.046,350000.0
2009-01-19 21:12:00,11.023,11.193,11.023,11.059,400000.0
2009-01-19 21:14:00,11.055,11.198,11.053,11.082,400000.0
2009-01-19 21:19:00,11.138,11.204,11.068,11.096,550000.0
2009-01-19 21:20:00,11.153,11.153,11.034,11.144,400000.0
2009-01-19 21:21:00,11.191,11.193,11.117,11.175,500000.0
2009-01-19 21:22:00,11.192,11.192,11.073,11.073,100000.0
2009-01-19 21:23:00,11.103,11.103,11.103,11.103,100000.0
2009-01-19 21:27:00,11.002,11.174,11.002,11.174,350000.0
2009-01-19 21:28:00,11.059,11.174,11.027,11.078,550000.0
2009-01-19 21:30:00,11.085,11.142,11.042,11.112,450000.0
2009-01-19 21:31:00,11.194,11.196,11.07,11.112,200000.0
2009-01-19 21:32:00,11.185,11.198,11.073,11.193,500000.0
2009-01-19 21:33:00,11.196,11.205,11.06,11.198,450000.0
2009-01-19 21:34:00,11.198,11.202,11.067,11.202,350000.0
2009-01-19 21:35:00,11.127,11.206,11.068,11.197,300000.0
2009-01-19 21:38:00,11.149,11.199,11.055,11.178,500000.0
2009-01-19 21:39:00,11.185,11.244,11.088,11.088,400000.0
2009-01-19 21:40:00,11.174,11.174,11.173,11.173,100000.0
2009-01-19 21:41:00,11.19,11.19,11.19,11.19,350000.0
2009-01-19 21:42:00,11.106,11.141,11.106,11.136,350000.0
2009-01-19 21:43:00,11.113,11.227,11.083,11.186,600000.0
2009-01-19 21:44:00,11.168,11.168,11.02,11.124,250000.0
2009-01-19 21:50:00,11.109,11.158,11.038,11.038,550000.0
2009-01-19 21:55:00,11.184,11.26,11.102,11.102,600000.0
2009-01-19 21:57:00,11.161,11.161,11.133,11.133,100000.0
2009-01-19 21:58:00,11.19,11.19,11.109,11.124,250000.0
2009-01-19 22:00:00,11.17,11.174,11.038,11.174,450000.0
2009-01-19 22:01:00,11.063,11.183,11.06,11.06,400000.0
2009-01-19 22:03:00,11.16,11.179,11.048,11.167,750000.0
2009-01-19 22:08:00,11.094,11.231,11.091,11.168,600000.0
2009-01-19 22:10:00,11.079,11.147,11.047,11.144,650000.0
2009-01-19 22:15:00,11.142,11.169,11.026,11.169,450000.0
2009-01-19 22:20:00,11.025,11.147,11.025,11.029,300000.0
2009-01-19 22:27:00,11.135,11.158,11.031,11.151,350000.0
2009-01-19 22:30:00,11.146,11.148,11.068,11.068,300000.0
2009-01-19 22:32:00,11.053,11.191,11.041,11.063,350000.0
2009-01-19 22:40:00,11.123,11.123,11.036,11.036,100000.0
2009-01-19 22:45:00,11.143,11.188,11.031,11.16,450000.0
2009-01-19 22:49:00,11.116,11.144,10.993,10.993,400000.0
2009-01-19 22:50:00,11.039,11.136,11.039,11.134,150000.0
2009-01-19 22:59:00,11.165,11.211,11.059,11.059,350000.0
2009-01-19 23:00:00,11.028,11.098,11.028,11.098,100000.0
2009-01-19 23:07:00,11.111,11.13,10.993,11.102,450000.0
2009-01-19 23:10:00,11.028,11.144,11.001,11.032,300000.0
2009-01-19 23:12:00,11.149,11.168,11.033,11.146,450000.0
2009-01-19 23:15:00,11.135,11.159,11.023,11.138,450000.0
2009-01-19 23:18:00,11.141,11.159,11.023,11.128,450000.0
2009-01-19 23:20:00,11.081,11.138,11.002,11.062,500000.0
2009-01-19 23:30:00,11.114,11.136,11.0,11.111,450000.0
2009-01-19 23:34:00,11.149,11.151,11.008,11.151,400000.0
2009-01-19 23:35:00,11.017,11.131,11.017,11.131,300000.0
2009-01-19 23:38:00,11.163,11.163,11.048,11.13,400000.0
2009-01-19 23:40:00,11.114,11.121,11.016,11.103,800000.0
2009-01-19 23:43:00,11.127,11.127,11.1,11.1,100000.0
2009-01-19 23:50:00,11.086,11.111,11.039,11.089,250000.0
2009-01-19 23:59:00,11.118,11.128,11.026,11.114,500000.0
2009-01-20 00:00:00,11.123,11.123,11.078,11.094,400000.0
2009-01-20 00:01:00,11.123,11.123,11.017,11.017,350000.0
2009-01-20 00:05:00,11.161,11.161,11.129,11.143,150000.0
2009-01-20 00:06:00,11.089,11.172,11.022,11.084,600000.0
2009-01-20 00:10:00,11.08,11.08,11.022,11.022,100000.0
2009-01-20 00:11:00,11.028,11.161,11.021,11.046,700000.0
2009-01-20 00:12:00,11.059,11.138,11.059,11.076,300000.0
2009-01-20 00:13:00,11.097,11.133,11.029,11.079,400000.0
2009-01-20 00:20:00,11.04,11.137,11.013,11.073,400000.0
2009-01-20 00:23:00,11.077,11.149,11.023,11.149,350000.0
2009-01-20 00:26:00,11.127,11.197,11.045,11.045,350000.0
2009-01-20 00:30:00,10.999,11.093,10.982,11.058,350000.0
2009-01-20 00:36:00,11.113,11.15,11.011,11.129,500000.0
2009-01-20 00:37:00,11.062,11.157,11.062,11.157,100000.0
2009-01-20 00:40:00,11.041,11.116,10.968,11.006,1100000.0
2009-01-20 00:45:00,11.117,11.117,11.011,11.039,350000.0
2009-01-20 00:46:00,11.115,11.13,11.041,11.055,200000.0
2009-01-20 00:47:00,11.129,11.142,11.129,11.142,100000.0
2009-01-20 00:49:00,11.059,11.125,11.004,11.062,400000.0
2009-01-20 00:50:00,11.094,11.134,11.008,11.128,1150000.0
2009-01-20 00:53:00,11.118,11.12,11.041,11.061,200000.0
2009-01-20 01:00:00,11.11,11.143,11.023,11.142,350000.0
2009-01-20 01:02:00,11.053,11.098,10.996,10.996,400000.0
2009-01-20 01:03:00,11.066,11.152,10.987,11.14,600000.0
2009-01-20 01:06:00,11.126,11.143,11.046,11.09,300000.0
2009-01-20 01:07:00,11.118,11.118,11.021,11.073,250000.0
2009-01-20 01:10:00,11.119,11.151,11.017,11.132,450000.0
2009-01-20 01:13:00,11.146,11.146,11.113,11.144,150000.0
2009-01-20 01:14:00,11.151,11.151,11.07,11.126,300000.0
2009-01-20 01:20:00,11.112,11.155,11.062,11.155,550000.0
2009-01-20 01:21:00,11.153,11.153,11.125,11.149,150000.0
2009-01-20 01:26:00,11.035,11.119,11.001,11.016,600000.0
2009-01-20 01:27:00,11.082,11.131,11.056,11.131,350000.0
2009-01-20 01:30:00,11.123,11.123,10.958,10.984,400000.0
2009-01-20 01:31:00,11.124,11.141,11.001,11.141,400000.0
2009-01-20 01:33:00,11.133,11.145,11.019,11.099,350000.0
2009-01-20 01:35:00,11.072,11.196,11.022,11.022,500000.0
2009-01-20 01:37:00,11.12,11.141,11.004,11.113,450000.0
2009-01-20 01:39:00,11.131,11.148,11.034,11.148,450000.0
2009-01-20 01:40:00,10.979,11.091,10.979,10.99,400000.0
2009-01-20 01:43:00,11.13,11.13,11.125,11.125,100000.0
2009-01-20 01:44:00,11.016,11.139,11.008,11.136,600000.0
2009-01-20 01:46:00,11.054,11.119,11.013,11.068,400000.0
2009-01-20 01:49:00,11.074,11.122,11.013,11.122,350000.0
2009-01-20 01:50:00,11.114,11.114,10.98,11.082,400000.0
2009-01-20 01:51:00,11.135,11.145,11.002,11.145,350000.0
2009-01-20 01:55:00,11.055,11.125,10.972,11.105,450000.0
2009-01-20 01:56:00,11.172,11.181,11.025,11.025,400000.0
2009-01-20 01:57:00,11.076,11.148,11.037,11.148,400000.0
2009-01-20 01:58:00,11.133,11.133,11.054,11.108,250000.0
2009-01-20 01:59:00,11.119,11.161,11.019,11.13,450000.0
2009-01-20 02:01:00,11.114,11.114,11.064,11.064,100000.0
2009-01-20 02:02:00,11.079,11.12,11.004,11.004,350000.0
2009-01-20 02:03:00,11.052,11.198,11.052,11.129,400000.0
2009-01-20 02:04:00,11.115,11.159,11.006,11.109,550000.0
2009-01-20 02:05:00,11.136,11.139,11.057,11.124,500000.0
2009-01-20 02:10:00,11.101,11.122,11.003,11.054,400000.0
2009-01-20 02:12:00,11.056,11.145,11.028,11.033,500000.0
2009-01-20 02:13:00,11.095,11.152,11.009,11.084,550000.0
2009-01-20 02:14:00,11.062,11.177,11.047,11.118,350000.0
2009-01-20 02:15:00,11.074,11.162,11.074,11.079,400000.0
2009-01-20 02:16:00,11.137,11.203,11.014,11.022,500000.0
2009-01-20 02:17:00,11.031,11.169,11.023,11.136,300000.0
2009-01-20 02:18:00,11.097,11.109,10.984,11.022,400000.0
2009-01-20 02:19:00,11.147,11.147,11.069,11.108,350000.0
2009-01-20 02:20:00,11.062,11.133,11.012,11.102,400000.0
2009-01-20 02:21:00,11.082,11.171,11.041,11.15,400000.0
2009-01-20 02:22:00,11.105,11.162,11.056,11.151,350000.0
2009-01-20 02:23:00,11.106,11.137,11.106,11.137,100000.0
2009-01-20 02:24:00,11.144,11.152,11.018,11.121,400000.0
2009-01-20 02:25:00,11.141,11.146,11.066,11.136,500000.0
2009-01-20 02:26:00,11.079,11.16,11.004,11.126,450000.0
2009-01-20 02:27:00,11.023,11.105,10.969,10.969,250000.0
2009-01-20 02:28:00,11.056,11.115,11.013,11.089,350000.0
2009-01-20 02:29:00,11.058,11.111,11.039,11.089,450000.0
2009-01-20 02:30:00,11.064,11.107,11.04,11.107,300000.0
2009-01-20 02:31:00,11.021,11.116,11.008,11.086,500000.0
2009-01-20 02:32:00,10.955,11.112,10.955,11.082,400000.0
2009-01-20 02:33:00,10.984,11.095,10.984,11.061,400000.0
2009-01-20 02:34:00,11.009,11.086,11.009,11.048,300000.0
2009-01-20 02:35:00,11.022,11.067,10.991,11.067,350000.0
2009-01-20 02:36:00,11.013,11.101,10.981,10.981,350000.0
2009-01-20 02:37:00,11.026,11.041,10.952,10.985,350000.0
2009-01-20 02:38:00,11.017,11.028,10.936,10.971,400000.0
2009-01-20 02:39:00,11.047,11.059,10.939,11.014,400000.0
2009-01-20 02:40:00,10.957,11.052,10.937,10.946,600000.0
2009-01-20 02:41:00,10.983,11.074,10.962,11.04,300000.0
2009-01-20 02:42:00,11.054,11.054,10.932,11.018,450000.0
2009-01-20 02:43:00,11.018,11.018,10.995,10.995,100000.0
2009-01-20 02:44:00,10.981,11.054,10.923,11.054,250000.0
2009-01-20 02:45:00,11.016,11.046,10.886,10.965,450000.0
2009-01-20 02:47:00,11.043,11.043,10.931,10.945,350000.0
2009-01-20 02:48:00,11.017,11.023,10.908,10.957,550000.0
2009-01-20 02:49:00,10.974,11.044,10.91,10.957,650000.0
2009-01-20 02:50:00,10.953,11.048,10.874,11.048,450000.0
2009-01-20 02:51:00,11.056,11.057,10.972,10.981,350000.0
2009-01-20 02:52:00,10.943,11.082,10.943,11.079,350000.0
2009-01-20 02:53:00,10.951,11.02,10.942,11.008,500000.0
2009-01-20 02:54:00,10.947,11.021,10.934,10.974,400000.0
2009-01-20 02:55:00,10.948,11.033,10.903,10.903,450000.0
2009-01-20 02:56:00,11.006,11.058,11.003,11.034,350000.0
2009-01-20 02:57:00,10.944,11.037,10.944,11.026,350000.0
2009-01-20 02:58:00,11.025,11.025,10.922,10.984,500000.0
2009-01-20 03:00:00,10.989,10.989,10.853,10.959,550000.0
2009-01-20 03:01:00,11.055,11.055,10.911,11.004,300000.0
2009-01-20 03:02:00,11.019,11.048,10.921,11.048,550000.0
2009-01-20 03:03:00,11.023,11.028,10.896,10.912,400000.0
2009-01-20 03:04:00,10.97,11.053,10.906,10.968,800000.0
2009-01-20 03:06:00,11.009,11.011,10.886,11.009,450000.0
2009-01-20 03:08:00,11.043,11.062,11.013,11.013,150000.0
2009-01-20 03:09:00,11.057,11.057,10.887,10.955,650000.0
2009-01-20 03:10:00,10.933,11.069,10.933,11.048,350000.0
2009-01-20 03:11:00,11.038,11.07,11.038,11.07,100000.0
2009-01-20 03:12:00,11.035,11.035,10.894,10.955,450000.0
2009-01-20 03:13:00,10.977,11.05,10.93,10.93,400000.0
2009-01-20 03:14:00,10.958,10.958,10.958,10.958,50000.0
2009-01-20 03:15:00,11.065,11.066,10.977,11.066,400000.0
2009-01-20 03:17:00,11.011,11.03,10.911,10.911,350000.0
2009-01-20 03:18:00,11.016,11.035,10.992,11.009,200000.0
2009-01-20 03:20:00,11.034,11.056,10.92,11.031,450000.0
2009-01-20 03:21:00,11.075,11.075,11.034,11.034,100000.0
2009-01-20 03:22:00,11.03,11.082,10.942,10.942,350000.0
2009-01-20 03:23:00,10.955,11.074,10.955,11.051,400000.0
2009-01-20 03:24:00,11.054,11.096,10.951,11.054,550000.0
2009-01-20 03:25:00,11.041,11.048,10.961,11.024,500000.0
2009-01-20 03:26:00,10.915,11.042,10.915,11.011,350000.0
2009-01-20 03:28:00,11.011,11.093,10.956,10.956,850000.0
2009-01-20 03:29:00,10.974,11.073,10.937,10.993,700000.0
2009-01-20 03:30:00,11.067,11.067,11.007,11.007,100000.0
2009-01-20 03:31:00,11.031,11.083,10.964,11.083,450000.0
2009-01-20 03:32:00,11.087,11.087,10.951,10.958,450000.0
2009-01-20 03:33:00,11.038,11.087,10.981,11.036,400000.0
2009-01-20 03:34:00,10.992,11.067,10.981,10.995,400000.0
2009-01-20 03:35:00,11.017,11.056,10.94,11.017,350000.0
2009-01-20 03:36:00,10.961,11.086,10.961,11.052,350000.0
2009-01-20 03:37:00,10.984,11.075,10.972,11.034,250000.0
2009-01-20 03:38:00,10.986,11.022,10.986,11.022,100000.0
2009-01-20 03:39:00,11.046,11.092,11.001,11.066,550000.0
2009-01-20 03:40:00,10.957,11.059,10.957,11.059,150000.0
2009-01-20 03:41:00,11.092,11.092,11.092,11.092,50000.0
2009-01-20 03:43:00,11.075,11.075,10.996,10.996,100000.0
2009-01-20 03:44:00,11.048,11.065,10.921,11.04,450000.0
2009-01-20 03:45:00,11.034,11.034,11.034,11.034,50000.0
2009-01-20 03:46:00,11.079,11.084,11.034,11.084,150000.0
2009-01-20 03:47:00,11.027,11.083,11.006,11.055,400000.0
2009-01-20 03:48:00,11.02,11.04,10.903,10.903,350000.0
2009-01-20 03:49:00,11.024,11.055,11.006,11.033,250000.0
2009-01-20 03:50:00,11.041,11.071,11.002,11.05,550000.0
2009-01-20 03:51:00,11.072,11.072,10.926,11.03,250000.0
2009-01-20 03:53:00,10.988,10.988,10.981,10.981,100000.0
2009-01-20 03:54:00,11.088,11.088,10.986,11.084,350000.0
2009-01-20 03:56:00,11.056,11.056,10.912,10.966,450000.0
2009-01-20 03:57:00,11.068,11.121,10.977,10.998,650000.0
2009-01-20 04:00:00,10.956,11.069,10.954,11.066,400000.0
2009-01-20 04:01:00,11.087,11.094,11.005,11.038,350000.0
2009-01-20 04:03:00,11.091,11.091,10.953,10.997,450000.0
2009-01-20 04:04:00,11.062,11.063,10.94,11.052,400000.0
2009-01-20 04:05:00,11.065,11.123,10.999,10.999,600000.0
2009-01-20 04:06:00,11.004,11.1,10.957,10.957,550000.0
2009-01-20 04:07:00,11.05,11.072,10.976,11.043,350000.0
2009-01-20 04:08:00,11.051,11.081,10.96,11.076,250000.0
2009-01-20 04:09:00,11.016,11.077,10.953,11.077,800000.0
2009-01-20 04:10:00,11.076,11.096,10.953,10.953,450000.0
2009-01-20 04:11:00,11.042,11.06,10.917,10.953,350000.0
2009-01-20 04:12:00,11.087,11.097,10.997,11.062,500000.0
2009-01-20 04:13:00,10.971,11.081,10.948,11.081,250000.0
2009-01-20 04:14:00,10.922,11.065,10.918,11.065,300000.0
2009-01-20 04:15:00,10.949,11.053,10.912,11.053,550000.0
2009-01-20 04:16:00,10.938,11.037,10.938,11.037,350000.0
2009-01-20 04:17:00,11.016,11.072,10.938,11.026,300000.0
2009-01-20 04:19:00,11.018,11.105,11.004,11.097,600000.0
2009-01-20 04:20:00,11.077,11.089,11.046,11.046,150000.0
2009-01-20 04:21:00,11.068,11.068,10.921,10.993,400000.0
2009-01-20 04:22:00,11.059,11.079,10.948,11.063,500000.0
2009-01-20 04:23:00,11.079,11.079,10.985,10.985,100000.0
2009-01-20 04:24:00,11.022,11.104,10.963,11.057,450000.0
2009-01-20 04:25:00,11.076,11.076,11.047,11.047,100000.0
2009-01-20 04:26:00,11.09,11.101,11.017,11.06,300000.0
2009-01-20 04:27:00,10.936,11.041,10.889,11.041,400000.0
2009-01-20 04:28:00,11.047,11.083,10.938,10.993,350000.0
2009-01-20 04:29:00,11.091,11.096,10.968,10.985,1000000.0
2009-01-20 04:30:00,11.031,11.074,10.932,11.03,500000.0
2009-01-20 04:31:00,11.085,11.111,11.024,11.024,350000.0
2009-01-20 04:36:00,11.009,11.111,10.972,11.034,500000.0
2009-01-20 04:37:00,11.004,11.099,10.97,10.97,400000.0
2009-01-20 04:39:00,11.057,11.095,10.951,11.049,1150000.0
2009-01-20 04:40:00,11.06,11.077,11.041,11.041,150000.0
2009-01-20 04:42:00,11.013,11.094,11.009,11.094,300000.0
2009-01-20 04:47:00,11.006,11.117,11.006,11.097,550000.0
2009-01-20 04:50:00,11.063,11.086,10.984,11.075,500000.0
2009-01-20 04:52:00,11.053,11.088,10.983,11.079,550000.0
2009-01-20 04:53:00,11.027,11.15,11.019,11.102,400000.0
2009-01-20 04:55:00,11.089,11.089,10.952,11.057,350000.0
2009-01-20 04:56:00,11.071,11.075,11.059,11.071,350000.0
2009-01-20 04:58:00,11.092,11.092,10.964,10.964,100000.0
2009-01-20 04:59:00,11.059,11.11,10.968,11.071,350000.0
2009-01-20 05:00:00,11.031,11.073,10.984,11.036,950000.0
2009-01-20 05:01:00,11.066,11.089,11.054,11.065,400000.0
2009-01-20 05:03:00,11.011,11.088,10.952,11.012,650000.0
2009-01-20 05:05:00,11.099,11.106,11.022,11.065,350000.0
2009-01-20 05:06:00,11.013,11.091,10.958,11.089,500000.0
2009-01-20 05:07:00,11.054,11.091,11.004,11.041,450000.0
2009-01-20 05:09:00,10.992,11.084,10.928,11.061,450000.0
2009-01-20 05:10:00,10.948,11.07,10.948,11.07,300000.0
2009-01-20 05:11:00,11.051,11.051,10.992,10.992,100000.0
2009-01-20 05:12:00,11.002,11.09,11.002,11.09,400000.0
2009-01-20 05:13:00,11.091,11.092,11.003,11.082,550000.0
2009-01-20 05:14:00,10.999,11.066,10.983,10.998,300000.0
2009-01-20 05:15:00,11.054,11.08,10.943,11.051,350000.0
2009-01-20 05:16:00,10.995,11.065,10.995,11.062,350000.0
2009-01-20 05:17:00,11.046,11.046,11.009,11.009,100000.0
2009-01-20 05:18:00,11.059,11.059,10.976,10.98,350000.0
2009-01-20 05:19:00,11.102,11.176,10.979,10.979,650000.0
2009-01-20 05:20:00,10.997,11.052,10.923,11.011,350000.0
2009-01-20 05:21:00,11.07,11.07,10.978,11.059,400000.0
2009-01-20 05:22:00,11.022,11.102,11.022,11.102,250000.0
2009-01-20 05:23:00,11.069,11.069,10.971,10.971,250000.0
2009-01-20 05:24:00,10.97,11.104,10.97,11.088,350000.0
2009-01-20 05:25:00,11.076,11.089,10.958,10.958,250000.0
2009-01-20 05:27:00,11.015,11.033,10.954,10.954,200000.0
2009-01-20 05:28:00,11.054,11.054,10.916,11.024,500000.0
2009-01-20 05:30:00,11.023,11.064,10.964,10.979,300000.0
2009-01-20 05:35:00,10.999,10.999,10.909,10.909,150000.0
2009-01-20 05:36:00,10.995,11.049,10.903,10.969,700000.0
2009-01-20 05:38:00,11.056,11.073,10.931,10.991,400000.0
2009-01-20 05:39:00,11.076,11.084,10.988,11.081,400000.0
2009-01-20 05:40:00,11.059,11.061,10.947,11.037,450000.0
2009-01-20 05:41:00,11.075,11.08,10.968,11.061,250000.0
2009-01-20 05:42:00,10.941,11.081,10.941,11.081,100000.0
2009-01-20 05:46:00,10.973,11.076,10.951,11.07,550000.0
2009-01-20 05:48:00,11.064,11.072,10.938,10.997,450000.0
2009-01-20 05:50:00,11.031,11.061,10.922,11.009,550000.0
2009-01-20 05:52:00,10.998,11.039,10.906,10.963,500000.0
2009-01-20 05:53:00,10.992,11.071,10.949,11.071,400000.0
2009-01-20 05:54:00,10.964,11.064,10.964,11.035,400000.0
2009-01-20 05:55:00,11.052,11.052,10.965,10.965,100000.0
2009-01-20 05:56:00,11.076,11.082,10.967,10.999,350000.0
2009-01-20 05:57:00,11.027,11.065,10.962,10.962,250000.0
2009-01-20 05:58:00,11.055,11.055,10.929,10.983,250000.0
2009-01-20 05:59:00,11.088,11.114,10.983,10.983,350000.0
2009-01-20 06:00:00,10.994,11.061,10.939,11.041,500000.0
2009-01-20 06:01:00,10.956,11.018,10.954,10.972,400000.0
2009-01-20 06:02:00,10.922,11.062,10.922,10.962,500000.0
2009-01-20 06:03:00,11.003,11.064,10.939,10.977,550000.0
2009-01-20 06:06:00,11.044,11.048,10.982,11.048,300000.0
2009-01-20 06:07:00,11.046,11.046,10.896,10.985,550000.0
2009-01-20 06:08:00,11.011,11.041,10.92,10.985,500000.0
2009-01-20 06:09:00,11.027,11.068,10.941,11.046,900000.0
2009-01-20 06:10:00,10.992,10.992,10.931,10.986,300000.0
2009-01-20 06:11:00,11.008,11.008,10.907,10.916,400000.0
2009-01-20 06:12:00,10.981,11.028,10.899,11.009,550000.0
2009-01-20 06:13:00,10.945,11.03,10.927,11.011,550000.0
2009-01-20 06:14:00,10.916,11.031,10.916,11.017,250000.0
2009-01-20 06:15:00,10.915,10.918,10.915,10.918,100000.0
2009-01-20 06:16:00,11.018,11.042,10.915,10.995,400000.0
2009-01-20 06:17:00,10.954,11.051,10.954,11.048,400000.0
2009-01-20 06:18:00,11.025,11.033,10.926,11.006,250000.0
2009-01-20 06:19:00,11.02,11.071,10.967,11.053,400000.0
2009-01-20 06:20:00,11.025,11.027,10.909,11.009,500000.0
2009-01-20 06:21:00,11.038,11.038,10.901,10.921,600000.0
2009-01-20 06:22:00,11.014,11.059,10.963,11.052,450000.0
2009-01-20 06:23:00,11.007,11.025,10.888,10.953,500000.0
2009-01-20 06:24:00,11.013,11.013,11.005,11.005,100000.0
2009-01-20 06:25:00,11.025,11.043,10.894,10.961,450000.0
2009-01-20 06:26:00,10.968,11.028,10.906,10.927,300000.0
2009-01-20 06:27:00,10.977,10.982,10.914,10.914,150000.0
2009-01-20 06:28:00,10.905,11.02,10.896,11.019,350000.0
2009-01-20 06:29:00,10.898,11.019,10.898,10.957,550000.0
2009-01-20 06:30:00,10.99,11.045,10.917,11.019,550000.0
2009-01-20 06:31:00,10.889,11.003,10.879,10.901,400000.0
2009-01-20 06:32:00,11.041,11.041,10.919,11.029,500000.0
2009-01-20 06:33:00,10.956,11.055,10.956,10.972,250000.0
2009-01-20 06:34:00,10.976,11.054,10.968,10.968,400000.0
2009-01-20 06:35:00,10.918,11.066,10.918,11.012,450000.0
2009-01-20 06:36:00,10.942,11.028,10.886,10.972,450000.0
2009-01-20 06:37:00,11.025,11.062,10.918,11.054,400000.0
2009-01-20 06:38:00,10.995,11.044,10.898,11.042,550000.0
2009-01-20 06:39:00,10.924,11.035,10.893,11.035,950000.0
2009-01-20 06:40:00,11.034,11.104,10.918,11.008,450000.0
2009-01-20 06:41:00,11.02,11.02,10.893,10.935,350000.0
2009-01-20 06:42:00,10.988,11.031,10.903,10.955,350000.0
2009-01-20 06:43:00,10.994,11.04,10.916,10.944,550000.0
2009-01-20 06:44:00,10.939,11.018,10.906,10.906,350000.0
2009-01-20 06:45:00,10.943,10.975,10.872,10.929,450000.0
2009-01-20 06:46:00,10.936,11.008,10.892,10.965,550000.0
2009-01-20 06:47:00,10.935,11.083,10.926,11.038,550000.0
2009-01-20 06:48:00,10.987,11.023,10.956,10.968,300000.0
2009-01-20 06:49:00,10.944,11.033,10.902,10.998,800000.0
2009-01-20 06:50:00,11.01,11.082,10.949,11.008,500000.0
2009-01-20 06:51:00,10.984,11.014,10.885,11.014,400000.0
2009-01-20 06:52:00,10.908,11.035,10.905,10.993,350000.0
2009-01-20 06:53:00,10.976,10.983,10.864,10.909,550000.0
2009-01-20 06:54:00,10.924,11.029,10.896,11.029,350000.0
2009-01-20 06:55:00,11.019,11.042,10.923,11.0,550000.0
2009-01-20 06:56:00,10.958,11.079,10.93,10.93,550000.0
2009-01-20 06:57:00,10.941,11.028,10.902,10.974,550000.0
2009-01-20 06:58:00,10.993,11.005,10.894,10.899,450000.0
2009-01-20 06:59:00,10.938,11.032,10.892,10.901,650000.0
2009-01-20 07:00:00,11.0,11.0,10.901,10.977,350000.0
2009-01-20 07:01:00,10.947,11.025,10.918,10.963,450000.0
2009-01-20 07:02:00,11.022,11.022,10.896,10.969,350000.0
2009-01-20 07:03:00,10.923,11.008,10.909,10.989,500000.0
2009-01-20 07:04:00,10.988,10.988,10.898,10.898,300000.0
2009-01-20 07:05:00,10.934,10.999,10.926,10.968,500000.0
2009-01-20 07:07:00,10.971,11.025,10.894,10.894,450000.0
2009-01-20 07:08:00,11.02,11.02,11.02,11.02,350000.0
2009-01-20 07:09:00,11.03,11.03,11.03,11.03,350000.0
2009-01-20 07:10:00,11.019,11.019,10.868,10.965,350000.0
2009-01-20 07:11:00,10.941,11.011,10.877,10.903,500000.0
2009-01-20 07:12:00,10.933,11.054,10.902,10.927,400000.0
2009-01-20 07:13:00,10.991,11.06,10.908,10.908,350000.0
2009-01-20 07:14:00,10.89,10.976,10.89,10.923,400000.0
2009-01-20 07:15:00,11.021,11.034,10.865,10.98,400000.0
2009-01-20 07:16:00,11.029,11.029,10.878,11.013,350000.0
2009-01-20 07:17:00,10.983,11.038,10.931,11.038,350000.0
2009-01-20 07:18:00,11.004,11.035,10.973,10.991,400000.0
2009-01-20 07:19:00,11.029,11.029,10.91,10.987,550000.0
2009-01-20 07:20:00,11.014,11.028,10.907,11.028,350000.0
2009-01-20 07:21:00,11.04,11.04,11.03,11.03,350000.0
2009-01-20 07:22:00,10.925,11.014,10.925,10.951,350000.0
2009-01-20 07:23:00,10.895,10.989,10.895,10.937,350000.0
2009-01-20 07:24:00,10.891,11.025,10.891,11.004,400000.0
2009-01-20 07:25:00,10.925,11.045,10.925,10.974,250000.0
2009-01-20 07:26:00,11.006,11.045,10.914,11.023,400000.0
2009-01-20 07:27:00,10.932,11.039,10.879,11.013,350000.0
2009-01-20 07:29:00,11.012,11.019,10.879,10.943,500000.0
2009-01-20 07:30:00,11.016,11.111,10.915,10.915,500000.0
2009-01-20 07:31:00,10.906,10.988,10.901,10.947,400000.0
2009-01-20 07:32:00,10.994,11.026,10.92,11.018,450000.0
2009-01-20 07:33:00,10.994,11.019,10.912,10.912,350000.0
2009-01-20 07:34:00,10.942,11.056,10.884,10.932,450000.0
2009-01-20 07:35:00,10.968,10.968,10.913,10.93,250000.0
2009-01-20 07:36:00,10.988,10.993,10.916,10.955,350000.0
2009-01-20 07:38:00,10.901,11.036,10.901,10.942,400000.0
2009-01-20 07:39:00,10.969,11.008,10.869,10.991,400000.0
2009-01-20 07:40:00,10.91,10.988,10.857,10.918,400000.0
2009-01-20 07:41:00,11.002,11.002,10.881,10.881,300000.0
2009-01-20 07:42:00,10.92,11.047,10.912,10.912,250000.0
2009-01-20 07:43:00,11.02,11.03,11.02,11.03,350000.0
2009-01-20 07:46:00,10.885,10.991,10.863,10.991,350000.0
2009-01-20 07:47:00,11.011,11.031,10.928,10.998,350000.0
2009-01-20 07:48:00,10.885,10.999,10.854,10.938,550000.0
2009-01-20 07:49:00,10.996,11.024,10.901,10.989,550000.0
2009-01-20 07:50:00,11.01,11.01,10.899,10.948,400000.0
2009-01-20 07:51:00,10.968,11.024,10.901,11.017,450000.0
2009-01-20 07:52:00,11.008,11.054,10.928,10.966,500000.0
2009-01-20 07:55:00,10.971,11.015,10.899,10.996,350000.0
2009-01-20 07:56:00,11.01,11.044,10.935,11.044,550000.0
2009-01-20 07:57:00,10.903,11.001,10.899,10.925,350000.0
2009-01-20 07:58:00,11.008,11.022,10.963,11.006,400000.0
2009-01-20 07:59:00,10.999,11.009,10.875,11.009,400000.0
2009-01-20 08:00:00,10.92,11.038,10.92,10.988,350000.0
2009-01-20 08:02:00,11.008,11.036,10.92,11.005,350000.0
2009-01-20 08:03:00,11.018,11.066,10.951,10.968,450000.0
2009-01-20 08:04:00,11.05,11.05,11.05,11.05,350000.0
2009-01-20 08:05:00,11.046,11.046,10.893,10.948,350000.0
2009-01-20 08:07:00,11.039,11.039,10.917,11.001,450000.0
2009-01-20 08:08:00,10.948,11.033,10.886,11.033,400000.0
2009-01-20 08:10:00,11.028,11.041,10.918,11.034,400000.0
2009-01-20 08:11:00,10.999,11.024,10.976,10.976,300000.0
2009-01-20 08:12:00,11.003,11.016,10.938,10.981,400000.0
2009-01-20 08:13:00,10.926,11.057,10.926,10.993,350000.0
2009-01-20 08:14:00,11.032,11.099,10.94,11.062,400000.0
2009-01-20 08:15:00,11.011,11.054,10.93,10.93,400000.0
2009-01-20 08:16:00,11.043,11.059,10.92,11.028,550000.0
2009-01-20 08:17:00,10.977,11.024,10.918,10.991,400000.0
2009-01-20 08:18:00,11.054,11.054,10.954,11.03,350000.0
2009-01-20 08:19:00,10.963,11.035,10.931,11.035,400000.0
2009-01-20 08:20:00,10.933,11.026,10.886,11.025,400000.0
2009-01-20 08:21:00,11.029,11.035,10.919,11.032,400000.0
2009-01-20 08:22:00,10.927,11.038,10.927,11.038,250000.0
2009-01-20 08:23:00,10.958,11.046,10.918,11.013,350000.0
2009-01-20 08:24:00,10.963,11.037,10.957,10.957,350000.0
2009-01-20 08:26:00,11.022,11.04,10.942,10.955,500000.0
2009-01-20 08:27:00,10.964,11.06,10.953,11.009,400000.0
2009-01-20 08:28:00,10.958,10.986,10.906,10.939,450000.0
2009-01-20 08:30:00,10.947,11.079,10.947,11.049,500000.0
2009-01-20 08:31:00,11.003,11.03,10.932,10.95,450000.0
2009-01-20 08:32:00,10.938,11.038,10.905,11.038,400000.0
2009-01-20 08:33:00,10.957,11.051,10.946,10.963,450000.0
2009-01-20 08:34:00,11.003,11.046,10.938,10.958,500000.0
2009-01-20 08:35:00,11.011,11.034,10.921,10.923,550000.0
2009-01-20 08:36:00,10.895,10.951,10.895,10.9,350000.0
2009-01-20 08:38:00,10.946,11.09,10.946,11.016,550000.0
2009-01-20 08:39:00,10.998,10.998,10.884,10.884,400000.0
2009-01-20 08:40:00,11.041,11.041,10.896,11.003,350000.0
2009-01-20 08:41:00,10.918,11.005,10.879,10.906,350000.0
2009-01-20 08:42:00,11.003,11.043,10.916,11.019,350000.0
2009-01-20 08:43:00,10.933,11.038,10.933,11.003,350000.0
2009-01-20 08:44:00,10.989,11.018,10.887,10.99,300000.0
2009-01-20 08:45:00,11.053,11.053,10.937,10.937,400000.0
2009-01-20 08:46:00,10.975,11.035,10.952,10.962,550000.0
2009-01-20 08:47:00,10.954,11.087,10.945,11.013,550000.0
2009-01-20 08:48:00,10.982,11.058,10.966,10.989,500000.0
2009-01-20 08:49:00,10.941,11.022,10.903,11.022,350000.0
2009-01-20 08:50:00,10.944,10.997,10.914,10.914,550000.0
2009-01-20 08:51:00,11.05,11.05,10.949,10.961,350000.0
2009-01-20 08:52:00,11.013,11.054,10.958,11.047,350000.0
2009-01-20 08:53:00,10.932,11.021,10.885,11.007,400000.0
2009-01-20 08:54:00,11.044,11.044,10.944,10.956,400000.0
2009-01-20 08:55:00,11.011,11.054,10.919,10.919,450000.0
2009-01-20 08:56:00,10.989,11.074,10.948,10.948,450000.0
2009-01-20 08:57:00,11.004,11.039,10.959,10.964,350000.0
2009-01-20 08:58:00,10.987,11.011,10.91,10.948,500000.0
2009-01-20 09:00:00,11.017,11.038,10.923,10.974,1500000.0
2009-01-20 09:01:00,11.011,11.022,10.94,11.013,1250000.0
2009-01-20 09:02:00,10.926,11.017,10.903,10.903,500000.0
2009-01-20 09:03:00,10.985,11.015,10.922,11.005,350000.0
2009-01-20 09:04:00,10.999,11.041,10.95,10.96,450000.0
2009-01-20 09:05:00,11.022,11.069,10.931,11.046,400000.0
2009-01-20 09:06:00,11.014,11.057,10.947,10.964,450000.0
2009-01-20 09:07:00,11.024,11.025,10.903,10.903,350000.0
2009-01-20 09:08:00,10.989,11.033,10.907,10.983,550000.0
2009-01-20 09:09:00,10.958,11.055,10.943,10.948,500000.0
2009-01-20 09:10:00,10.948,11.035,10.917,10.959,450000.0
2009-01-20 09:11:00,10.973,11.032,10.925,10.978,1900000.0
2009-01-20 09:12:00,10.925,11.017,10.869,10.961,550000.0
2009-01-20 09:13:00,10.96,11.028,10.889,10.976,1450000.0
2009-01-20 09:14:00,10.909,10.995,10.905,10.962,400000.0
2009-01-20 09:15:00,10.994,11.039,10.913,10.991,850000.0
2009-01-20 09:16:00,10.964,11.04,10.944,11.026,500000.0
2009-01-20 09:17:00,10.996,11.011,10.85,10.908,500000.0
2009-01-20 09:18:00,10.965,11.036,10.937,10.937,1650000.0
2009-01-20 09:19:00,11.014,11.024,10.872,10.907,500000.0
2009-01-20 09:20:00,10.945,10.998,10.917,10.987,350000.0
2009-01-20 09:21:00,10.97,10.97,10.882,10.882,450000.0
2009-01-20 09:22:00,10.983,11.006,10.9,10.92,400000.0
2009-01-20 09:23:00,10.98,10.99,10.898,10.988,400000.0
2009-01-20 09:24:00,10.948,11.008,10.933,10.933,350000.0
2009-01-20 09:25:00,10.937,10.995,10.929,10.929,550000.0
2009-01-20 09:26:00,10.902,10.967,10.849,10.967,350000.0
2009-01-20 09:27:00,11.008,11.022,10.906,10.974,400000.0
2009-01-20 09:28:00,10.917,11.003,10.911,10.944,1550000.0
2009-01-20 09:29:00,10.9,11.009,10.9,10.926,400000.0
2009-01-20 09:30:00,10.933,11.009,10.883,10.923,450000.0
2009-01-20 09:31:00,10.993,11.0,10.934,10.941,350000.0
2009-01-20 09:32:00,10.985,10.986,10.923,10.986,350000.0
2009-01-20 09:33:00,10.932,10.96,10.878,10.878,400000.0
2009-01-20 09:34:00,10.881,11.038,10.856,10.886,1950000.0
2009-01-20 09:35:00,11.014,11.014,10.917,10.945,350000.0
2009-01-20 09:36:00,10.9,10.955,10.876,10.891,1600000.0
2009-01-20 09:37:00,10.984,10.991,10.883,10.883,550000.0
2009-01-20 09:38:00,10.907,10.979,10.891,10.924,500000.0
2009-01-20 09:39:00,10.948,11.049,10.924,10.924,550000.0
2009-01-20 09:40:00,10.988,11.017,10.924,11.017,500000.0
2009-01-20 09:41:00,10.915,10.981,10.867,10.867,450000.0
2009-01-20 09:42:00,10.983,10.996,10.895,10.982,350000.0
2009-01-20 09:43:00,10.949,11.01,10.898,11.004,550000.0
2009-01-20 09:44:00,10.887,11.006,10.887,11.006,400000.0
2009-01-20 09:45:00,10.912,10.997,10.904,10.951,500000.0
2009-01-20 09:46:00,10.978,11.041,10.881,10.904,550000.0
2009-01-20 09:47:00,10.981,10.999,10.863,10.966,400000.0
2009-01-20 09:48:00,10.884,11.001,10.876,10.915,400000.0
2009-01-20 09:49:00,10.898,10.959,10.865,10.93,400000.0
2009-01-20 09:50:00,10.95,11.019,10.879,10.879,350000.0
2009-01-20 09:51:00,10.993,10.993,10.856,10.856,400000.0
2009-01-20 09:52:00,10.964,11.004,10.844,10.944,400000.0
2009-01-20 09:53:00,10.888,10.972,10.832,10.93,450000.0
2009-01-20 09:54:00,10.955,11.01,10.862,10.939,750000.0
2009-01-20 09:55:00,10.994,11.007,10.87,10.97,450000.0
2009-01-20 09:56:00,10.922,10.959,10.828,10.929,550000.0
2009-01-20 09:57:00,10.937,10.966,10.893,10.966,350000.0
2009-01-20 09:58:00,10.892,10.957,10.862,10.862,400000.0
2009-01-20 09:59:00,10.956,10.956,10.817,10.865,450000.0
2009-01-20 10:00:00,10.953,10.953,10.834,10.863,350000.0
2009-01-20 10:01:00,10.841,10.93,10.834,10.922,500000.0
2009-01-20 10:02:00,10.876,10.994,10.834,10.834,400000.0
2009-01-20 10:03:00,10.922,10.981,10.872,10.872,500000.0
2009-01-20 10:04:00,10.913,10.919,10.829,10.887,550000.0
2009-01-20 10:05:00,10.887,10.942,10.848,10.848,350000.0
2009-01-20 10:06:00,10.798,10.859,10.798,10.859,450000.0
2009-01-20 10:07:00,10.944,10.944,10.881,10.911,250000.0
2009-01-20 10:08:00,10.898,10.913,10.789,10.84,550000.0
2009-01-20 10:09:00,10.823,10.925,10.823,10.875,500000.0
2009-01-20 10:10:00,10.868,10.917,10.759,10.775,650000.0
2009-01-20 10:11:00,10.929,10.929,10.83,10.91,400000.0
2009-01-20 10:12:00,10.838,10.939,10.824,10.886,500000.0
2009-01-20 10:13:00,10.795,10.884,10.778,10.858,350000.0
2009-01-20 10:14:00,10.857,10.939,10.85,10.86,550000.0
2009-01-20 10:15:00,10.893,10.956,10.822,10.872,350000.0
2009-01-20 10:16:00,10.931,10.943,10.834,10.839,550000.0
2009-01-20 10:17:00,10.847,10.927,10.806,10.88,400000.0
2009-01-20 10:18:00,10.935,10.935,10.779,10.856,350000.0
2009-01-20 10:19:00,10.948,10.959,10.843,10.959,550000.0
2009-01-20 10:20:00,10.855,10.953,10.852,10.92,350000.0
2009-01-20 10:21:00,10.884,10.906,10.792,10.876,350000.0
2009-01-20 10:22:00,10.914,10.959,10.856,10.959,500000.0
2009-01-20 10:23:00,10.963,11.016,10.85,10.974,400000.0
2009-01-20 10:24:00,10.863,10.941,10.799,10.932,500000.0
2009-01-20 10:25:00,10.908,10.919,10.804,10.828,500000.0
2009-01-20 10:26:00,10.868,10.971,10.833,10.969,350000.0
2009-01-20 10:27:00,10.914,10.986,10.859,10.859,400000.0
2009-01-20 10:28:00,10.902,10.945,10.808,10.872,600000.0
2009-01-20 10:29:00,10.927,10.961,10.843,10.868,450000.0
2009-01-20 10:30:00,10.949,10.949,10.885,10.889,400000.0
2009-01-20 10:31:00,10.945,10.946,10.826,10.88,550000.0
2009-01-20 10:32:00,10.895,10.942,10.816,10.942,650000.0
2009-01-20 10:33:00,10.851,10.968,10.837,10.837,450000.0
2009-01-20 10:34:00,10.886,10.926,10.843,10.86,300000.0
2009-01-20 10:35:00,10.918,10.936,10.787,10.832,550000.0
2009-01-20 10:36:00,10.825,10.946,10.825,10.906,400000.0
2009-01-20 10:37:00,10.942,11.006,10.87,10.87,400000.0
2009-01-20 10:38:00,10.918,10.952,10.815,10.912,550000.0
2009-01-20 10:39:00,10.831,10.94,10.81,10.94,350000.0
2009-01-20 10:40:00,10.869,10.998,10.851,10.918,550000.0
2009-01-20 10:41:00,10.936,10.949,10.8,10.843,400000.0
2009-01-20 10:42:00,10.862,10.911,10.797,10.868,400000.0
2009-01-20 10:43:00,10.877,10.929,10.796,10.848,500000.0
2009-01-20 10:45:00,10.835,10.894,10.835,10.867,350000.0
2009-01-20 10:46:00,10.824,10.946,10.817,10.817,600000.0
2009-01-20 10:47:00,10.898,10.913,10.823,10.827,400000.0
2009-01-20 10:48:00,10.819,10.985,10.819,10.913,400000.0
2009-01-20 10:49:00,10.811,10.931,10.811,10.931,400000.0
2009-01-20 10:50:00,10.96,10.991,10.863,10.864,450000.0
2009-01-20 10:51:00,10.866,10.965,10.832,10.965,350000.0
2009-01-20 10:52:00,10.869,10.998,10.868,10.908,550000.0
2009-01-20 10:53:00,10.942,10.962,10.828,10.93,400000.0
2009-01-20 10:54:00,10.927,10.975,10.837,10.972,400000.0
2009-01-20 10:55:00,10.849,10.97,10.806,10.97,400000.0
2009-01-20 10:56:00,10.951,10.975,10.862,10.975,400000.0
2009-01-20 10:57:00,10.94,10.993,10.903,10.903,400000.0
2009-01-20 10:58:00,10.985,11.005,10.89,10.986,400000.0
2009-01-20 10:59:00,10.992,11.014,10.863,10.912,350000.0
2009-01-20 11:00:00,10.922,11.024,10.917,10.925,400000.0
2009-01-20 11:01:00,10.836,10.969,10.836,10.92,550000.0
2009-01-20 11:02:00,10.98,10.999,10.835,10.905,350000.0
2009-01-20 11:03:00,10.885,11.001,10.885,10.908,400000.0
2009-01-20 11:04:00,11.015,11.036,10.891,10.999,500000.0
2009-01-20 11:05:00,10.933,10.993,10.879,10.945,400000.0
2009-01-20 11:06:00,10.877,10.95,10.833,10.938,400000.0
2009-01-20 11:07:00,10.856,10.951,10.841,10.951,300000.0
2009-01-20 11:08:00,10.832,10.976,10.832,10.914,500000.0
2009-01-20 11:09:00,10.866,10.977,10.849,10.977,500000.0
2009-01-20 11:10:00,10.8,10.954,10.8,10.919,450000.0
2009-01-20 11:11:00,10.877,10.961,10.831,10.961,400000.0
2009-01-20 11:12:00,10.889,11.003,10.822,10.859,600000.0
2009-01-20 11:13:00,10.942,10.978,10.898,10.941,500000.0
2009-01-20 11:14:00,10.975,10.975,10.83,10.858,350000.0
2009-01-20 11:15:00,10.879,10.921,10.819,10.905,400000.0
2009-01-20 11:16:00,10.959,10.959,10.788,10.904,550000.0
2009-01-20 11:17:00,10.955,10.955,10.764,10.914,700000.0
2009-01-20 11:18:00,10.948,10.993,10.855,10.892,400000.0
2009-01-20 11:19:00,10.914,10.969,10.872,10.884,450000.0
2009-01-20 11:20:00,10.956,10.968,10.884,10.968,500000.0
2009-01-20 11:21:00,10.834,10.931,10.796,10.805,450000.0
2009-01-20 11:22:00,10.898,10.96,10.844,10.929,500000.0
2009-01-20 11:23:00,10.939,10.945,10.841,10.85,400000.0
2009-01-20 11:24:00,10.871,10.927,10.856,10.858,400000.0
2009-01-20 11:25:00,10.879,10.983,10.879,10.983,350000.0
2009-01-20 11:26:00,10.899,10.957,10.829,10.895,550000.0
2009-01-20 11:27:00,10.992,11.01,10.873,10.975,450000.0
2009-01-20 11:28:00,10.881,10.993,10.881,10.993,500000.0
2009-01-20 11:29:00,10.906,11.024,10.891,11.003,600000.0
2009-01-20 11:30:00,10.901,10.982,10.861,10.901,400000.0
2009-01-20 11:31:00,10.968,10.992,10.877,10.971,550000.0
2009-01-20 11:32:00,10.992,10.992,10.852,10.948,650000.0
2009-01-20 11:33:00,10.862,10.958,10.842,10.953,550000.0
2009-01-20 11:35:00,10.987,10.987,10.886,10.951,400000.0
2009-01-20 11:36:00,10.878,10.991,10.874,10.896,400000.0
2009-01-20 11:37:00,10.918,10.967,10.875,10.957,450000.0
2009-01-20 11:38:00,10.873,11.01,10.873,10.899,400000.0
2009-01-20 11:39:00,10.991,10.991,10.858,10.977,550000.0
2009-01-20 11:40:00,10.976,11.001,10.893,10.893,500000.0
2009-01-20 11:41:00,10.979,11.012,10.869,10.996,400000.0
2009-01-20 11:42:00,11.002,11.002,10.874,10.962,350000.0
2009-01-20 11:43:00,10.984,11.032,10.907,10.955,550000.0
2009-01-20 11:44:00,11.004,11.033,10.877,10.99,400000.0
2009-01-20 11:45:00,10.972,11.016,10.893,10.982,500000.0
2009-01-20 11:46:00,10.966,11.004,10.898,10.936,350000.0
2009-01-20 11:47:00,10.955,11.057,10.925,10.998,600000.0
2009-01-20 11:48:00,10.956,11.016,10.908,10.913,550000.0
2009-01-20 11:49:00,11.035,11.035,10.912,10.921,400000.0
2009-01-20 11:50:00,11.035,11.035,10.91,10.93,350000.0
2009-01-20 11:51:00,11.0,11.028,10.921,10.921,450000.0
2009-01-20 11:52:00,10.972,11.083,10.956,11.076,350000.0
2009-01-20 11:53:00,10.988,11.047,10.969,10.969,500000.0
2009-01-20 11:54:00,10.962,11.117,10.962,11.076,650000.0
2009-01-20 11:55:00,11.046,11.077,10.92,10.985,550000.0
2009-01-20 11:56:00,11.087,11.087,10.99,11.029,350000.0
2009-01-20 11:57:00,11.004,11.031,10.89,10.92,550000.0
2009-01-20 11:58:00,11.034,11.058,10.963,11.036,450000.0
2009-01-20 11:59:00,11.048,11.048,10.877,10.905,550000.0
2009-01-20 12:00:00,11.002,11.081,10.983,11.081,450000.0
2009-01-20 12:01:00,11.078,11.078,10.94,11.057,500000.0
2009-01-20 12:02:00,11.092,11.092,10.978,11.005,500000.0
2009-01-20 12:03:00,10.947,11.091,10.947,11.091,450000.0
2009-01-20 12:04:00,10.963,11.042,10.928,10.96,550000.0
2009-01-20 12:05:00,11.01,11.089,10.935,11.059,450000.0
2009-01-20 12:06:00,11.03,11.071,10.944,10.98,400000.0
2009-01-20 12:07:00,10.946,11.07,10.946,10.95,350000.0
2009-01-20 12:08:00,11.052,11.052,10.914,10.94,500000.0
2009-01-20 12:09:00,11.002,11.124,10.998,11.105,550000.0
2009-01-20 12:10:00,11.091,11.091,11.02,11.068,350000.0
2009-01-20 12:11:00,10.97,11.062,10.958,10.98,350000.0
2009-01-20 12:12:00,10.944,11.062,10.91,11.018,550000.0
2009-01-20 12:13:00,11.068,11.086,10.977,11.074,350000.0
2009-01-20 12:14:00,10.982,11.085,10.942,10.961,450000.0
2009-01-20 12:15:00,11.045,11.076,10.973,11.066,350000.0
2009-01-20 12:16:00,11.015,11.064,10.966,11.054,500000.0
2009-01-20 12:17:00,11.068,11.068,10.929,10.946,400000.0
2009-01-20 12:18:00,10.929,11.064,10.919,10.999,350000.0
2009-01-20 12:19:00,10.986,11.029,10.916,10.917,550000.0
2009-01-20 12:20:00,11.042,11.042,10.977,10.978,350000.0
2009-01-20 12:21:00,11.054,11.054,10.965,10.98,450000.0
2009-01-20 12:22:00,10.969,11.066,10.935,11.01,450000.0
2009-01-20 12:23:00,11.022,11.042,10.92,10.991,550000.0
2009-01-20 12:24:00,10.973,11.056,10.874,11.003,500000.0
2009-01-20 12:25:00,11.025,11.033,10.962,10.966,450000.0
2009-01-20 12:26:00,10.999,11.025,10.95,10.973,350000.0
2009-01-20 12:27:00,11.0,11.087,10.939,11.072,500000.0
2009-01-20 12:28:00,10.918,11.044,10.917,10.942,350000.0
2009-01-20 12:29:00,10.995,11.04,10.925,10.965,400000.0
2009-01-20 12:30:00,10.968,11.064,10.942,11.064,400000.0
2009-01-20 12:31:00,11.016,11.048,10.987,11.04,350000.0
2009-01-20 12:32:00,10.95,11.098,10.95,11.051,450000.0
2009-01-20 12:33:00,10.948,11.063,10.948,11.049,450000.0
2009-01-20 12:34:00,11.012,11.093,10.967,11.052,350000.0
2009-01-20 12:35:00,10.992,11.08,10.973,11.005,600000.0
2009-01-20 12:36:00,11.069,11.139,11.008,11.068,550000.0
2009-01-20 12:37:00,11.093,11.098,10.956,11.04,400000.0
2009-01-20 12:38:00,10.983,11.099,10.982,11.099,400000.0
2009-01-20 12:39:00,11.032,11.062,10.954,10.998,550000.0
2009-01-20 12:40:00,10.924,11.075,10.924,10.987,450000.0
2009-01-20 12:41:00,11.05,11.054,10.933,11.027,450000.0
2009-01-20 12:42:00,11.074,11.074,10.936,11.045,500000.0
2009-01-20 12:43:00,11.078,11.078,10.914,10.914,350000.0
2009-01-20 12:44:00,10.959,11.006,10.924,10.962,350000.0
2009-01-20 12:45:00,10.916,11.04,10.907,10.932,400000.0
2009-01-20 12:46:00,10.907,11.032,10.907,10.965,400000.0
2009-01-20 12:47:00,10.965,11.004,10.924,10.992,350000.0
2009-01-20 12:48:00,10.984,11.017,10.915,10.977,500000.0
2009-01-20 12:49:00,10.957,11.052,10.918,10.961,400000.0
2009-01-20 12:50:00,10.93,11.082,10.93,11.032,450000.0
2009-01-20 12:51:00,10.969,11.025,10.896,10.896,450000.0
2009-01-20 12:52:00,11.008,11.034,10.902,10.925,350000.0
2009-01-20 12:53:00,10.95,11.054,10.95,11.052,400000.0
2009-01-20 12:54:00,10.969,11.039,10.917,11.0,400000.0
2009-01-20 12:55:00,10.999,11.041,10.912,10.956,400000.0
2009-01-20 12:56:00,11.035,11.042,10.914,11.042,450000.0
2009-01-20 12:57:00,10.99,11.048,10.937,10.998,400000.0
2009-01-20 12:58:00,10.942,11.036,10.9,11.036,400000.0
2009-01-20 12:59:00,10.922,11.033,10.922,10.948,350000.0
2009-01-20 13:00:00,10.893,11.016,10.893,10.944,550000.0
2009-01-20 13:01:00,10.996,10.996,10.888,10.98,400000.0
2009-01-20 13:02:00,10.931,11.091,10.931,11.018,350000.0
2009-01-20 13:03:00,11.004,11.004,10.895,10.982,350000.0
2009-01-20 13:04:00,10.948,11.039,10.891,10.996,450000.0
2009-01-20 13:05:00,10.949,11.031,10.898,10.998,400000.0
2009-01-20 13:06:00,11.015,11.032,10.897,10.955,450000.0
2009-01-20 13:07:00,10.957,11.033,10.937,11.033,450000.0
2009-01-20 13:09:00,11.007,11.034,10.911,10.942,400000.0
2009-01-20 13:10:00,10.931,11.079,10.931,11.048,500000.0
2009-01-20 13:11:00,11.011,11.026,10.926,10.983,400000.0
2009-01-20 13:12:00,11.026,11.049,10.928,11.01,350000.0
2009-01-20 13:13:00,10.968,11.082,10.943,11.045,550000.0
2009-01-20 13:14:00,10.901,11.051,10.901,11.012,400000.0
2009-01-20 13:15:00,11.006,11.006,10.92,10.938,450000.0
2009-01-20 13:16:00,11.04,11.055,10.915,11.001,500000.0
2009-01-20 13:17:00,10.934,11.041,10.902,10.941,450000.0
2009-01-20 13:18:00,11.031,11.031,10.93,10.969,350000.0
2009-01-20 13:19:00,11.035,11.04,10.921,10.949,700000.0
2009-01-20 13:20:00,10.99,11.104,10.948,10.958,800000.0
2009-01-20 13:21:00,10.985,11.023,10.928,11.011,400000.0
2009-01-20 13:22:00,10.941,11.096,10.941,10.975,550000.0
2009-01-20 13:23:00,11.029,11.084,10.966,11.043,450000.0
2009-01-20 13:24:00,10.97,11.039,10.97,11.021,350000.0
2009-01-20 13:25:00,10.94,11.079,10.94,11.035,450000.0
2009-01-20 13:26:00,10.972,11.066,10.948,10.948,350000.0
2009-01-20 13:27:00,10.936,11.04,10.936,10.945,500000.0
2009-01-20 13:28:00,10.955,11.049,10.937,10.937,400000.0
2009-01-20 13:29:00,11.026,11.046,10.912,11.015,400000.0
2009-01-20 13:30:00,11.036,11.036,10.951,11.01,450000.0
2009-01-20 13:31:00,11.019,11.051,10.897,11.022,550000.0
2009-01-20 13:32:00,11.055,11.06,10.94,10.94,450000.0
2009-01-20 13:33:00,11.006,11.07,10.944,10.998,350000.0
2009-01-20 13:34:00,10.906,11.06,10.906,11.05,700000.0
2009-01-20 13:35:00,11.057,11.08,10.944,10.966,550000.0
2009-01-20 13:36:00,10.959,11.059,10.936,11.029,650000.0
2009-01-20 13:37:00,11.061,11.096,10.977,11.084,350000.0
2009-01-20 13:38:00,11.111,11.12,11.012,11.109,400000.0
2009-01-20 13:39:00,11.026,11.132,11.026,11.032,600000.0
2009-01-20 13:40:00,11.048,11.122,11.048,11.122,400000.0
2009-01-20 13:41:00,11.025,11.138,11.017,11.045,400000.0
2009-01-20 13:42:00,11.055,11.145,11.032,11.053,350000.0
2009-01-20 13:43:00,11.178,11.178,11.045,11.075,750000.0
2009-01-20 13:44:00,11.05,11.182,11.049,11.182,450000.0
2009-01-20 13:45:00,11.066,11.15,11.016,11.121,350000.0
2009-01-20 13:46:00,11.058,11.167,11.032,11.098,400000.0
2009-01-20 13:47:00,11.165,11.165,11.054,11.13,400000.0
2009-01-20 13:48:00,11.173,11.177,11.107,11.177,350000.0
2009-01-20 13:49:00,11.129,11.202,11.103,11.108,350000.0
2009-01-20 13:50:00,11.116,11.212,11.037,11.088,550000.0
2009-01-20 13:51:00,11.104,11.213,11.062,11.213,350000.0
2009-01-20 13:52:00,11.201,11.214,11.126,11.126,400000.0
2009-01-20 13:53:00,11.235,11.237,11.116,11.191,400000.0
2009-01-20 13:54:00,11.211,11.217,11.098,11.133,400000.0
2009-01-20 13:55:00,11.213,11.218,11.118,11.218,350000.0
2009-01-20 13:56:00,11.106,11.156,11.059,11.151,500000.0
2009-01-20 13:57:00,11.22,11.236,11.107,11.161,400000.0
2009-01-20 13:58:00,11.218,11.226,11.099,11.099,750000.0
2009-01-20 13:59:00,11.236,11.253,11.148,11.253,350000.0
2009-01-20 14:00:00,11.174,11.258,11.121,11.241,600000.0
2009-01-20 14:01:00,11.298,11.298,11.196,11.292,400000.0
2009-01-20 14:02:00,11.297,11.297,11.175,11.272,350000.0
2009-01-20 14:03:00,11.227,11.296,11.211,11.279,350000.0
2009-01-20 14:04:00,11.192,11.325,11.192,11.325,400000.0
2009-01-20 14:05:00,11.326,11.326,11.192,11.322,400000.0
2009-01-20 14:06:00,11.23,11.328,11.227,11.235,450000.0
2009-01-20 14:07:00,11.325,11.326,11.198,11.32,350000.0
2009-01-20 14:08:00,11.214,11.32,11.187,11.293,400000.0
2009-01-20 14:09:00,11.314,11.331,11.224,11.234,400000.0
2009-01-20 14:10:00,11.259,11.337,11.197,11.315,400000.0
2009-01-20 14:11:00,11.316,11.33,11.194,11.229,500000.0
2009-01-20 14:12:00,11.2,11.263,11.2,11.249,350000.0
2009-01-20 14:13:00,11.224,11.321,11.222,11.23,450000.0
2009-01-20 14:14:00,11.222,11.302,11.222,11.23,350000.0
2009-01-20 14:15:00,11.256,11.282,11.137,11.181,350000.0
2009-01-20 14:16:00,11.226,11.258,11.187,11.248,500000.0
2009-01-20 14:17:00,11.222,11.302,11.169,11.233,400000.0
2009-01-20 14:18:00,11.202,11.242,11.128,11.172,400000.0
2009-01-20 14:19:00,11.255,11.262,11.105,11.105,700000.0
2009-01-20 14:20:00,11.216,11.254,11.123,11.199,500000.0
2009-01-20 14:21:00,11.254,11.254,11.137,11.189,400000.0
2009-01-20 14:22:00,11.254,11.254,11.151,11.232,400000.0
2009-01-20 14:23:00,11.215,11.27,11.141,11.185,450000.0
2009-01-20 14:24:00,11.216,11.234,11.135,11.206,400000.0
2009-01-20 14:25:00,11.203,11.27,11.179,11.23,450000.0
2009-01-20 14:26:00,11.207,11.263,11.164,11.213,450000.0
2009-01-20 14:27:00,11.254,11.265,11.161,11.201,400000.0
2009-01-20 14:28:00,11.287,11.318,11.157,11.201,450000.0
2009-01-20 14:29:00,11.173,11.264,11.146,11.162,550000.0
2009-01-20 14:30:00,11.159,11.285,11.145,11.285,550000.0
2009-01-20 14:31:00,11.3,11.3,11.162,11.218,400000.0
2009-01-20 14:32:00,11.246,11.271,11.167,11.24,350000.0
2009-01-20 14:33:00,11.205,11.299,11.13,11.143,650000.0
2009-01-20 14:34:00,11.279,11.279,11.194,11.257,350000.0
2009-01-20 14:35:00,11.27,11.29,11.177,11.286,350000.0
2009-01-20 14:36:00,11.28,11.28,11.174,11.241,400000.0
2009-01-20 14:37:00,11.158,11.306,11.158,11.306,450000.0
2009-01-20 14:38:00,11.277,11.277,11.128,11.186,500000.0
2009-01-20 14:39:00,11.207,11.267,11.147,11.182,500000.0
2009-01-20 14:40:00,11.156,11.254,11.121,11.251,400000.0
2009-01-20 14:41:00,11.287,11.288,11.163,11.249,450000.0
2009-01-20 14:42:00,11.252,11.297,11.176,11.176,500000.0
2009-01-20 14:43:00,11.229,11.233,11.122,11.233,350000.0
2009-01-20 14:44:00,11.131,11.286,11.131,11.221,350000.0
2009-01-20 14:45:00,11.236,11.251,11.181,11.188,400000.0
2009-01-20 14:46:00,11.246,11.246,11.125,11.165,450000.0
2009-01-20 14:47:00,11.226,11.226,11.128,11.225,550000.0
2009-01-20 14:48:00,11.222,11.241,11.15,11.15,400000.0
2009-01-20 14:49:00,11.24,11.267,11.184,11.186,400000.0
2009-01-20 14:50:00,11.184,11.271,11.158,11.172,500000.0
2009-01-20 14:51:00,11.191,11.265,11.171,11.241,350000.0
2009-01-20 14:52:00,11.2,11.27,11.149,11.156,500000.0
2009-01-20 14:53:00,11.208,11.251,11.118,11.251,450000.0
2009-01-20 14:54:00,11.22,11.222,11.127,11.145,550000.0
2009-01-20 14:55:00,11.262,11.273,11.156,11.263,400000.0
2009-01-20 14:56:00,11.215,11.235,11.083,11.214,600000.0
2009-01-20 14:57:00,11.181,11.268,11.156,11.166,400000.0
2009-01-20 14:58:00,11.183,11.258,11.145,11.244,450000.0
2009-01-20 14:59:00,11.273,11.292,11.205,11.269,350000.0
2009-01-20 15:00:00,11.197,11.302,11.153,11.268,350000.0
2009-01-20 15:01:00,11.281,11.281,11.172,11.249,450000.0
2009-01-20 15:02:00,11.184,11.275,11.166,11.249,400000.0
2009-01-20 15:03:00,11.113,11.237,11.113,11.14,400000.0
2009-01-20 15:04:00,11.198,11.25,11.143,11.145,500000.0
2009-01-20 15:05:00,11.194,11.233,11.153,11.233,550000.0
2009-01-20 15:06:00,11.215,11.215,11.11,11.149,400000.0
2009-01-20 15:07:00,11.206,11.266,11.162,11.171,500000.0
2009-01-20 15:08:00,11.215,11.243,11.118,11.118,350000.0
2009-01-20 15:09:00,11.12,11.192,11.061,11.126,450000.0
2009-01-20 15:10:00,11.113,11.197,11.088,11.123,500000.0
2009-01-20 15:11:00,11.148,11.224,11.09,11.09,400000.0
2009-01-20 15:12:00,11.205,11.212,11.072,11.119,500000.0
2009-01-20 15:13:00,11.159,11.206,11.148,11.184,350000.0
2009-01-20 15:14:00,11.198,11.264,11.123,11.21,400000.0
2009-01-20 15:15:00,11.169,11.286,11.126,11.156,500000.0
2009-01-20 15:16:00,11.204,11.225,11.138,11.184,500000.0
2009-01-20 15:17:00,11.201,11.202,11.098,11.111,550000.0
2009-01-20 15:18:00,11.163,11.228,11.091,11.228,400000.0
2009-01-20 15:19:00,11.154,11.235,11.097,11.235,350000.0
2009-01-20 15:20:00,11.099,11.207,11.067,11.067,550000.0
2009-01-20 15:21:00,11.146,11.262,11.131,11.206,550000.0
2009-01-20 15:22:00,11.222,11.24,11.17,11.228,400000.0
2009-01-20 15:23:00,11.2,11.2,11.107,11.158,350000.0
2009-01-20 15:24:00,11.167,11.239,11.088,11.189,500000.0
2009-01-20 15:25:00,11.146,11.213,11.086,11.086,350000.0
2009-01-20 15:26:00,11.162,11.23,11.118,11.118,550000.0
2009-01-20 15:27:00,11.181,11.196,11.103,11.139,400000.0
2009-01-20 15:28:00,11.152,11.221,11.084,11.208,350000.0
2009-01-20 15:29:00,11.197,11.252,11.105,11.147,500000.0
2009-01-20 15:30:00,11.222,11.251,11.139,11.139,350000.0
2009-01-20 15:31:00,11.13,11.264,11.13,11.16,550000.0
2009-01-20 15:32:00,11.236,11.273,11.134,11.234,350000.0
2009-01-20 15:33:00,11.201,11.286,11.151,11.286,400000.0
2009-01-20 15:34:00,11.184,11.309,11.184,11.306,350000.0
2009-01-20 15:35:00,11.292,11.313,11.208,11.276,600000.0
2009-01-20 15:36:00,11.22,11.286,11.139,11.182,550000.0
2009-01-20 15:37:00,11.276,11.295,11.18,11.247,550000.0
2009-01-20 15:38:00,11.206,11.319,11.192,11.319,450000.0
2009-01-20 15:39:00,11.181,11.287,11.181,11.19,550000.0
2009-01-20 15:40:00,11.275,11.329,11.223,11.243,500000.0
2009-01-20 15:41:00,11.205,11.314,11.205,11.222,500000.0
2009-01-20 15:42:00,11.284,11.362,11.201,11.236,400000.0
2009-01-20 15:43:00,11.204,11.319,11.204,11.257,350000.0
2009-01-20 15:44:00,11.261,11.32,11.261,11.276,400000.0
2009-01-20 15:45:00,11.352,11.352,11.192,11.262,350000.0
2009-01-20 15:46:00,11.33,11.33,11.191,11.326,550000.0
2009-01-20 15:47:00,11.237,11.351,11.213,11.213,350000.0
2009-01-20 15:48:00,11.282,11.377,11.258,11.258,550000.0
2009-01-20 15:49:00,11.287,11.341,11.238,11.31,400000.0
2009-01-20 15:50:00,11.3,11.341,11.242,11.242,500000.0
2009-01-20 15:51:00,11.34,11.34,11.218,11.311,450000.0
2009-01-20 15:52:00,11.289,11.323,11.192,11.232,450000.0
2009-01-20 15:53:00,11.236,11.351,11.198,11.269,500000.0
2009-01-20 15:54:00,11.22,11.335,11.22,11.294,350000.0
2009-01-20 15:55:00,11.22,11.269,11.167,11.217,400000.0
2009-01-20 15:56:00,11.238,11.268,11.161,11.203,550000.0
2009-01-20 15:57:00,11.244,11.31,11.225,11.276,350000.0
2009-01-20 15:58:00,11.176,11.3,11.146,11.224,750000.0
2009-01-20 15:59:00,11.288,11.288,11.174,11.257,550000.0
2009-01-20 16:00:00,11.164,11.285,11.162,11.162,350000.0
2009-01-20 16:01:00,11.273,11.273,11.153,11.155,350000.0
2009-01-20 16:02:00,11.275,11.275,11.126,11.2,550000.0
2009-01-20 16:03:00,11.169,11.311,11.153,11.237,500000.0
2009-01-20 16:04:00,11.262,11.262,11.154,11.208,350000.0
2009-01-20 16:05:00,11.173,11.251,11.102,11.251,400000.0
2009-01-20 16:06:00,11.252,11.252,11.144,11.232,500000.0
2009-01-20 16:07:00,11.235,11.26,11.11,11.11,500000.0
2009-01-20 16:08:00,11.174,11.253,11.154,11.165,550000.0
2009-01-20 16:09:00,11.256,11.256,11.131,11.192,350000.0
2009-01-20 16:10:00,11.152,11.247,11.152,11.224,300000.0
2009-01-20 16:11:00,11.218,11.244,11.157,11.165,450000.0
2009-01-20 16:12:00,11.213,11.274,11.123,11.233,400000.0
2009-01-20 16:13:00,11.167,11.268,11.146,11.218,400000.0
2009-01-20 16:14:00,11.19,11.277,11.175,11.277,400000.0
2009-01-20 16:15:00,11.202,11.269,11.148,11.148,500000.0
2009-01-20 16:16:00,11.269,11.269,11.142,11.175,450000.0
2009-01-20 16:17:00,11.087,11.247,11.087,11.21,500000.0
2009-01-20 16:18:00,11.215,11.257,11.14,11.165,350000.0
2009-01-20 16:19:00,11.171,11.251,11.171,11.178,550000.0
2009-01-20 16:20:00,11.167,11.292,11.164,11.223,400000.0
2009-01-20 16:21:00,11.158,11.29,11.155,11.201,500000.0
2009-01-20 16:22:00,11.232,11.273,11.154,11.21,350000.0
2009-01-20 16:23:00,11.108,11.262,11.104,11.226,550000.0
2009-01-20 16:24:00,11.197,11.267,11.12,11.12,350000.0
2009-01-20 16:25:00,11.236,11.236,11.116,11.171,500000.0
2009-01-20 16:26:00,11.176,11.24,11.137,11.137,500000.0
2009-01-20 16:27:00,11.149,11.241,11.118,11.118,400000.0
2009-01-20 16:28:00,11.145,11.23,11.105,11.125,450000.0
2009-01-20 16:29:00,11.154,11.236,11.111,11.111,450000.0
2009-01-20 16:30:00,11.131,11.217,11.128,11.206,550000.0
2009-01-20 16:31:00,11.212,11.218,11.126,11.142,350000.0
2009-01-20 16:32:00,11.248,11.251,11.14,11.14,500000.0
2009-01-20 16:33:00,11.254,11.254,11.132,11.189,400000.0
2009-01-20 16:34:00,11.268,11.278,11.139,11.153,400000.0
2009-01-20 16:35:00,11.164,11.27,11.164,11.192,450000.0
2009-01-20 16:36:00,11.17,11.292,11.156,11.216,500000.0
2009-01-20 16:37:00,11.196,11.302,11.196,11.215,350000.0
2009-01-20 16:38:00,11.286,11.286,11.203,11.216,550000.0
2009-01-20 16:39:00,11.249,11.286,11.132,11.132,400000.0
2009-01-20 16:40:00,11.26,11.3,11.146,11.146,550000.0
2009-01-20 16:41:00,11.261,11.261,11.175,11.217,400000.0
2009-01-20 16:42:00,11.143,11.234,11.124,11.219,550000.0
2009-01-20 16:43:00,11.119,11.247,11.103,11.133,350000.0
2009-01-20 16:44:00,11.096,11.211,11.096,11.134,350000.0
2009-01-20 16:45:00,11.175,11.234,11.107,11.107,550000.0
2009-01-20 16:46:00,11.221,11.221,11.085,11.085,400000.0
2009-01-20 16:47:00,11.203,11.215,11.114,11.164,450000.0
2009-01-20 16:48:00,11.198,11.243,11.112,11.23,350000.0
2009-01-20 16:49:00,11.106,11.234,11.106,11.122,400000.0
2009-01-20 16:50:00,11.231,11.257,11.152,11.257,500000.0
2009-01-20 16:51:00,11.155,11.232,11.115,11.189,400000.0
2009-01-20 16:52:00,11.142,11.236,11.086,11.1,450000.0
2009-01-20 16:53:00,11.222,11.223,11.118,11.184,500000.0
2009-01-20 16:54:00,11.168,11.168,10.989,10.989,550000.0
2009-01-20 16:55:00,11.181,11.181,11.045,11.14,600000.0
2009-01-20 16:56:00,11.154,11.169,11.04,11.074,550000.0
2009-01-20 16:57:00,11.13,11.167,11.02,11.082,350000.0
2009-01-20 16:58:00,11.133,11.18,11.029,11.102,600000.0
2009-01-20 16:59:00,11.071,11.185,11.04,11.101,350000.0
2009-01-20 17:00:00,11.043,11.17,11.043,11.15,450000.0
2009-01-20 17:01:00,11.109,11.167,11.041,11.165,350000.0
2009-01-20 17:02:00,11.146,11.189,11.059,11.075,350000.0
2009-01-20 17:03:00,11.178,11.187,11.136,11.139,450000.0
2009-01-20 17:04:00,11.097,11.181,11.097,11.144,400000.0
2009-01-20 17:05:00,11.102,11.175,11.078,11.17,550000.0
2009-01-20 17:06:00,11.161,11.2,11.079,11.2,450000.0
2009-01-20 17:07:00,11.19,11.241,11.111,11.152,500000.0
2009-01-20 17:08:00,11.181,11.198,11.089,11.1,400000.0
2009-01-20 17:09:00,11.105,11.2,11.105,11.18,450000.0
2009-01-20 17:10:00,11.222,11.243,11.11,11.193,500000.0
2009-01-20 17:11:00,11.215,11.251,11.141,11.232,450000.0
2009-01-20 17:12:00,11.235,11.253,11.12,11.223,450000.0
2009-01-20 17:13:00,11.175,11.245,11.144,11.144,550000.0
2009-01-20 17:14:00,11.228,11.252,11.106,11.106,350000.0
2009-01-20 17:15:00,11.193,11.216,11.104,11.111,550000.0
2009-01-20 17:16:00,11.192,11.206,11.06,11.18,550000.0
2009-01-20 17:17:00,11.256,11.272,11.116,11.251,400000.0
2009-01-20 17:18:00,11.217,11.25,11.133,11.25,350000.0
2009-01-20 17:19:00,11.161,11.262,11.128,11.173,400000.0
2009-01-20 17:20:00,11.164,11.253,11.137,11.253,550000.0
2009-01-20 17:21:00,11.168,11.258,11.151,11.151,400000.0
2009-01-20 17:22:00,11.229,11.264,11.144,11.218,550000.0
2009-01-20 17:23:00,11.294,11.296,11.162,11.167,450000.0
2009-01-20 17:24:00,11.253,11.279,11.18,11.253,350000.0
2009-01-20 17:25:00,11.183,11.28,11.143,11.265,700000.0
2009-01-20 17:26:00,11.234,11.266,11.158,11.266,550000.0
2009-01-20 17:27:00,11.2,11.312,11.162,11.312,400000.0
2009-01-20 17:28:00,11.296,11.302,11.144,11.184,450000.0
2009-01-20 17:29:00,11.212,11.281,11.212,11.224,350000.0
2009-01-20 17:30:00,11.258,11.277,11.117,11.237,500000.0
2009-01-20 17:31:00,11.212,11.287,11.16,11.204,350000.0
2009-01-20 17:32:00,11.142,11.248,11.142,11.234,400000.0
2009-01-20 17:33:00,11.2,11.319,11.2,11.252,350000.0
2009-01-20 17:34:00,11.26,11.272,11.178,11.272,350000.0
2009-01-20 17:35:00,11.213,11.322,11.183,11.183,450000.0
2009-01-20 17:36:00,11.185,11.295,11.171,11.269,550000.0
2009-01-20 17:37:00,11.269,11.304,11.18,11.26,400000.0
2009-01-20 17:38:00,11.266,11.266,11.134,11.145,650000.0
2009-01-20 17:39:00,11.199,11.306,11.167,11.23,550000.0
2009-01-20 17:40:00,11.283,11.283,11.121,11.274,450000.0
2009-01-20 17:41:00,11.24,11.276,11.171,11.196,550000.0
2009-01-20 17:42:00,11.219,11.303,11.199,11.22,350000.0
2009-01-20 17:43:00,11.302,11.31,11.165,11.287,500000.0
2009-01-20 17:44:00,11.245,11.317,11.178,11.178,350000.0
2009-01-20 17:45:00,11.274,11.274,11.188,11.205,400000.0
2009-01-20 17:46:00,11.29,11.29,11.164,11.192,750000.0
2009-01-20 17:47:00,11.244,11.247,11.091,11.137,500000.0
2009-01-20 17:48:00,11.145,11.188,11.102,11.148,400000.0
2009-01-20 17:49:00,11.203,11.241,11.118,11.138,600000.0
2009-01-20 17:50:00,11.238,11.279,11.141,11.165,600000.0
2009-01-20 17:51:00,11.148,11.235,11.145,11.208,500000.0
2009-01-20 17:52:00,11.232,11.236,11.125,11.221,450000.0
2009-01-20 17:53:00,11.147,11.263,11.12,11.12,700000.0
2009-01-20 17:54:00,11.212,11.22,11.103,11.182,450000.0
2009-01-20 17:55:00,11.251,11.251,11.118,11.191,400000.0
2009-01-20 17:56:00,11.087,11.215,11.087,11.215,350000.0
2009-01-20 17:57:00,11.195,11.233,11.112,11.222,400000.0
2009-01-20 17:58:00,11.102,11.239,11.102,11.239,350000.0
2009-01-20 17:59:00,11.153,11.227,11.092,11.128,600000.0
2009-01-20 18:00:00,11.168,11.258,11.113,11.249,650000.0
2009-01-20 18:01:00,11.197,11.266,11.15,11.226,350000.0
2009-01-20 18:02:00,11.242,11.286,11.153,11.189,750000.0
2009-01-20 18:03:00,11.146,11.277,11.146,11.155,550000.0
2009-01-20 18:04:00,11.199,11.281,11.176,11.197,350000.0
2009-01-20 18:05:00,11.202,11.252,11.148,11.213,450000.0
2009-01-20 18:06:00,11.213,11.316,11.163,11.271,500000.0
2009-01-20 18:07:00,11.272,11.277,11.182,11.216,350000.0
2009-01-20 18:08:00,11.337,11.337,11.211,11.262,550000.0
2009-01-20 18:09:00,11.337,11.341,11.221,11.279,450000.0
2009-01-20 18:10:00,11.226,11.322,11.222,11.298,350000.0
2009-01-20 18:11:00,11.257,11.325,11.182,11.325,650000.0
2009-01-20 18:12:00,11.217,11.324,11.217,11.248,400000.0
2009-01-20 18:13:00,11.187,11.292,11.187,11.202,450000.0
2009-01-20 18:14:00,11.271,11.291,11.163,11.269,650000.0
2009-01-20 18:15:00,11.228,11.288,11.208,11.243,600000.0
2009-01-20 18:16:00,11.249,11.286,11.164,11.265,450000.0
2009-01-20 18:17:00,11.192,11.315,11.192,11.208,350000.0
2009-01-20 18:18:00,11.342,11.348,11.241,11.311,350000.0
2009-01-20 18:19:00,11.224,11.348,11.224,11.306,400000.0
2009-01-20 18:20:00,11.277,11.356,11.247,11.265,700000.0
2009-01-20 18:21:00,11.34,11.34,11.204,11.22,350000.0
2009-01-20 18:22:00,11.344,11.379,11.245,11.35,450000.0
2009-01-20 18:23:00,11.325,11.343,11.207,11.207,400000.0
2009-01-20 18:24:00,11.319,11.359,11.239,11.239,550000.0
2009-01-20 18:25:00,11.231,11.36,11.231,11.272,350000.0
2009-01-20 18:26:00,11.301,11.301,11.187,11.279,400000.0
2009-01-20 18:27:00,11.275,11.356,11.226,11.349,550000.0
2009-01-20 18:28:00,11.185,11.326,11.185,11.227,450000.0
2009-01-20 18:29:00,11.252,11.34,11.228,11.238,700000.0
2009-01-20 18:30:00,11.255,11.328,11.188,11.328,500000.0
2009-01-20 18:31:00,11.283,11.365,11.221,11.299,450000.0
2009-01-20 18:32:00,11.287,11.299,11.215,11.217,350000.0
2009-01-20 18:33:00,11.319,11.319,11.196,11.259,350000.0
2009-01-20 18:34:00,11.275,11.314,11.191,11.191,550000.0
2009-01-20 18:35:00,11.307,11.307,11.173,11.292,550000.0
2009-01-20 18:36:00,11.242,11.323,11.197,11.282,600000.0
2009-01-20 18:37:00,11.287,11.335,11.208,11.282,600000.0
2009-01-20 18:38:00,11.287,11.31,11.208,11.292,400000.0
2009-01-20 18:39:00,11.284,11.291,11.201,11.264,400000.0
2009-01-20 18:40:00,11.28,11.291,11.144,11.193,600000.0
2009-01-20 18:41:00,11.167,11.324,11.167,11.203,400000.0
2009-01-20 18:42:00,11.307,11.307,11.214,11.218,400000.0
2009-01-20 18:43:00,11.193,11.307,11.172,11.307,450000.0
2009-01-20 18:44:00,11.195,11.313,11.195,11.295,400000.0
2009-01-20 18:45:00,11.304,11.304,11.172,11.252,350000.0
2009-01-20 18:47:00,11.316,11.316,11.179,11.278,450000.0
2009-01-20 18:48:00,11.315,11.325,11.195,11.278,500000.0
2009-01-20 18:49:00,11.237,11.324,11.165,11.252,450000.0
2009-01-20 18:50:00,11.33,11.33,11.205,11.287,950000.0
2009-01-20 18:51:00,11.309,11.322,11.198,11.322,550000.0
2009-01-20 18:52:00,11.219,11.314,11.211,11.314,400000.0
2009-01-20 18:53:00,11.31,11.319,11.198,11.198,550000.0
2009-01-20 18:54:00,11.218,11.335,11.218,11.254,400000.0
2009-01-20 18:55:00,11.251,11.315,11.214,11.287,350000.0
2009-01-20 18:56:00,11.313,11.313,11.16,11.194,550000.0
2009-01-20 18:57:00,11.169,11.266,11.163,11.252,500000.0
2009-01-20 18:58:00,11.243,11.301,11.216,11.232,400000.0
2009-01-20 18:59:00,11.227,11.287,11.185,11.211,600000.0
2009-01-20 19:00:00,11.218,11.276,11.205,11.276,350000.0
2009-01-20 19:01:00,11.287,11.291,11.143,11.275,450000.0
2009-01-20 19:02:00,11.175,11.309,11.175,11.289,400000.0
2009-01-20 19:03:00,11.16,11.288,11.151,11.151,550000.0
2009-01-20 19:04:00,11.197,11.273,11.165,11.179,450000.0
2009-01-20 19:05:00,11.295,11.295,11.155,11.22,400000.0
2009-01-20 19:06:00,11.283,11.316,11.184,11.193,500000.0
2009-01-20 19:07:00,11.186,11.276,11.154,11.238,350000.0
2009-01-20 19:08:00,11.21,11.227,11.145,11.159,400000.0
2009-01-20 19:09:00,11.212,11.232,11.105,11.181,500000.0
2009-01-20 19:10:00,11.202,11.24,11.098,11.155,450000.0
2009-01-20 19:11:00,11.245,11.259,11.173,11.259,550000.0
2009-01-20 19:12:00,11.149,11.263,11.11,11.263,400000.0
2009-01-20 19:13:00,11.174,11.307,11.151,11.245,600000.0
2009-01-20 19:14:00,11.287,11.296,11.194,11.194,400000.0
2009-01-20 19:15:00,11.229,11.291,11.178,11.204,550000.0
2009-01-20 19:16:00,11.228,11.258,11.152,11.168,550000.0
2009-01-20 19:17:00,11.153,11.239,11.143,11.239,550000.0
2009-01-20 19:18:00,11.266,11.266,11.125,11.182,350000.0
2009-01-20 19:19:00,11.18,11.238,11.126,11.216,350000.0
2009-01-20 19:20:00,11.177,11.253,11.142,11.161,550000.0
2009-01-20 19:21:00,11.18,11.238,11.087,11.198,400000.0
2009-01-20 19:22:00,11.194,11.217,11.096,11.19,450000.0
2009-01-20 19:23:00,11.217,11.237,11.114,11.114,450000.0
2009-01-20 19:24:00,11.162,11.232,11.073,11.232,550000.0
2009-01-20 19:25:00,11.259,11.264,11.121,11.264,400000.0
2009-01-20 19:26:00,11.236,11.27,11.127,11.189,500000.0
2009-01-20 19:27:00,11.213,11.25,11.161,11.161,550000.0
2009-01-20 19:28:00,11.122,11.199,11.114,11.125,500000.0
2009-01-20 19:29:00,11.16,11.201,11.098,11.098,400000.0
2009-01-20 19:30:00,11.088,11.217,11.088,11.197,400000.0
2009-01-20 19:31:00,11.197,11.213,11.126,11.209,500000.0
2009-01-20 19:32:00,11.103,11.227,11.103,11.153,350000.0
2009-01-20 19:33:00,11.202,11.208,11.123,11.192,400000.0
2009-01-20 19:34:00,11.179,11.263,11.129,11.149,650000.0
2009-01-20 19:35:00,11.149,11.194,11.135,11.135,350000.0
2009-01-20 19:36:00,11.149,11.21,11.128,11.171,350000.0
2009-01-20 19:37:00,11.114,11.209,11.114,11.199,500000.0
2009-01-20 19:38:00,11.23,11.232,11.114,11.178,450000.0
2009-01-20 19:39:00,11.175,11.283,11.173,11.186,500000.0
2009-01-20 19:40:00,11.151,11.203,11.094,11.109,700000.0
2009-01-20 19:41:00,11.18,11.258,11.129,11.136,450000.0
2009-01-20 19:42:00,11.223,11.247,11.127,11.127,500000.0
2009-01-20 19:43:00,11.125,11.24,11.125,11.152,500000.0
2009-01-20 19:44:00,11.237,11.255,11.127,11.247,550000.0
2009-01-20 19:45:00,11.245,11.245,11.094,11.096,500000.0
2009-01-20 19:46:00,11.255,11.268,11.141,11.173,550000.0
2009-01-20 19:47:00,11.231,11.253,11.153,11.159,400000.0
2009-01-20 19:48:00,11.192,11.24,11.149,11.24,400000.0
2009-01-20 19:49:00,11.262,11.27,11.166,11.192,350000.0
2009-01-20 19:50:00,11.304,11.32,11.208,11.225,300000.0
2009-01-20 19:51:00,11.189,11.263,11.149,11.212,400000.0
2009-01-20 19:52:00,11.294,11.294,11.161,11.274,500000.0
2009-01-20 19:53:00,11.233,11.267,11.162,11.267,400000.0
2009-01-20 19:54:00,11.254,11.261,11.167,11.167,400000.0
2009-01-20 19:55:00,11.217,11.289,11.157,11.22,400000.0
2009-01-20 19:56:00,11.2,11.287,11.171,11.287,400000.0
2009-01-20 19:57:00,11.267,11.267,11.159,11.159,450000.0
2009-01-20 19:58:00,11.248,11.268,11.172,11.268,350000.0
2009-01-20 19:59:00,11.257,11.257,11.122,11.237,550000.0
2009-01-20 20:00:00,11.256,11.256,11.115,11.126,400000.0
2009-01-20 20:01:00,11.257,11.267,11.157,11.238,850000.0
2009-01-20 20:02:00,11.218,11.229,11.135,11.208,400000.0
2009-01-20 20:03:00,11.158,11.223,11.076,11.211,800000.0
2009-01-20 20:04:00,11.14,11.253,11.135,11.198,500000.0
2009-01-20 20:05:00,11.211,11.253,11.128,11.211,450000.0
2009-01-20 20:06:00,11.185,11.216,11.112,11.143,550000.0
2009-01-20 20:07:00,11.217,11.24,11.124,11.24,350000.0
2009-01-20 20:08:00,11.125,11.225,11.125,11.193,350000.0
2009-01-20 20:09:00,11.164,11.27,11.144,11.206,900000.0
2009-01-20 20:10:00,11.217,11.24,11.125,11.125,450000.0
2009-01-20 20:11:00,11.15,11.226,11.106,11.226,800000.0
2009-01-20 20:12:00,11.187,11.237,11.106,11.153,550000.0
2009-01-20 20:13:00,11.189,11.214,11.103,11.11,350000.0
2009-01-20 20:14:00,11.218,11.261,11.111,11.125,1000000.0
2009-01-20 20:15:00,11.112,11.223,11.112,11.22,350000.0
2009-01-20 20:16:00,11.178,11.21,11.068,11.21,400000.0
2009-01-20 20:17:00,11.154,11.179,11.038,11.038,350000.0
2009-01-20 20:18:00,11.164,11.164,11.002,11.125,500000.0
2009-01-20 20:19:00,11.147,11.207,11.06,11.06,400000.0
2009-01-20 20:20:00,11.113,11.177,11.044,11.16,400000.0
2009-01-20 20:21:00,11.033,11.141,11.033,11.051,350000.0
2009-01-20 20:22:00,11.126,11.126,11.01,11.085,550000.0
2009-01-20 20:23:00,11.037,11.137,11.025,11.135,350000.0
2009-01-20 20:24:00,11.073,11.159,11.059,11.159,350000.0
2009-01-20 20:25:00,11.06,11.181,11.04,11.04,450000.0
2009-01-20 20:26:00,11.14,11.14,11.034,11.053,400000.0
2009-01-20 20:27:00,11.144,11.144,11.021,11.071,650000.0
2009-01-20 20:28:00,11.129,11.167,11.05,11.163,750000.0
2009-01-20 20:29:00,11.121,11.153,11.048,11.107,500000.0
2009-01-20 20:30:00,11.142,11.142,11.01,11.074,750000.0
2009-01-20 20:31:00,11.057,11.115,10.973,11.074,550000.0
2009-01-20 20:32:00,11.038,11.128,10.987,11.125,450000.0
2009-01-20 20:33:00,11.029,11.147,11.029,11.035,500000.0
2009-01-20 20:34:00,11.132,11.132,11.014,11.122,250000.0
2009-01-20 20:35:00,11.048,11.095,11.023,11.083,350000.0
2009-01-20 20:36:00,11.123,11.123,11.015,11.104,500000.0
2009-01-20 20:37:00,11.039,11.142,11.025,11.137,500000.0
2009-01-20 20:38:00,11.149,11.149,11.021,11.139,500000.0
2009-01-20 20:39:00,11.069,11.107,11.031,11.031,350000.0
2009-01-20 20:40:00,11.107,11.153,11.066,11.149,450000.0
2009-01-20 20:41:00,11.14,11.216,11.09,11.196,550000.0
2009-01-20 20:42:00,11.174,11.178,11.085,11.133,550000.0
2009-01-20 20:43:00,11.048,11.172,11.014,11.039,450000.0
2009-01-20 20:44:00,11.034,11.107,11.028,11.028,350000.0
2009-01-20 20:45:00,11.1,11.112,11.026,11.026,350000.0
2009-01-20 20:46:00,11.05,11.094,11.017,11.017,400000.0
2009-01-20 20:47:00,11.064,11.104,11.045,11.054,350000.0
2009-01-20 20:48:00,11.054,11.078,11.018,11.078,350000.0
2009-01-20 20:49:00,11.1,11.119,11.04,11.055,450000.0
2009-01-20 20:50:00,11.07,11.082,11.012,11.068,350000.0
2009-01-20 20:51:00,11.069,11.107,10.996,11.02,550000.0
2009-01-20 20:52:00,11.068,11.125,11.064,11.111,500000.0
2009-01-20 20:53:00,11.096,11.105,11.026,11.026,350000.0
2009-01-20 20:54:00,11.061,11.114,11.059,11.101,500000.0
2009-01-20 20:55:00,11.112,11.141,11.004,11.094,450000.0
2009-01-20 20:56:00,11.125,11.125,11.018,11.111,550000.0
2009-01-20 20:57:00,11.077,11.078,11.011,11.055,250000.0
2009-01-20 20:58:00,11.058,11.088,10.969,10.969,350000.0
2009-01-20 20:59:00,10.963,11.102,10.963,11.083,500000.0
2009-01-20 21:00:00,11.074,11.096,10.975,11.096,300000.0
2009-01-20 21:01:00,11.094,11.094,11.0,11.089,450000.0
2009-01-20 21:02:00,11.052,11.09,10.998,11.056,350000.0
2009-01-20 21:03:00,11.044,11.119,11.008,11.059,350000.0
2009-01-20 21:04:00,10.964,11.111,10.964,11.031,350000.0
2009-01-20 21:05:00,11.019,11.102,11.019,11.069,350000.0
2009-01-20 21:06:00,11.088,11.16,10.995,11.081,500000.0
2009-01-20 21:07:00,11.06,11.06,10.976,11.044,350000.0
2009-01-20 21:08:00,10.997,11.069,10.983,11.006,250000.0
2009-01-20 21:09:00,11.125,11.125,10.996,11.117,350000.0
2009-01-20 21:10:00,11.106,11.123,11.01,11.01,350000.0
2009-01-20 21:11:00,11.002,11.07,10.998,11.036,250000.0
2009-01-20 21:12:00,10.969,11.08,10.969,10.973,400000.0
2009-01-20 21:13:00,11.055,11.106,10.965,11.106,400000.0
2009-01-20 21:14:00,10.962,11.092,10.959,11.013,400000.0
2009-01-20 21:15:00,10.999,11.114,10.999,11.114,250000.0
2009-01-20 21:16:00,11.066,11.123,11.035,11.089,400000.0
2009-01-20 21:17:00,11.11,11.11,10.987,11.109,350000.0
2009-01-20 21:18:00,11.13,11.162,11.0,11.0,400000.0
2009-01-20 21:19:00,11.037,11.119,11.001,11.02,550000.0
2009-01-20 21:20:00,11.11,11.11,10.992,11.101,400000.0
2009-01-20 21:21:00,11.104,11.104,11.018,11.099,500000.0
2009-01-20 21:22:00,10.98,11.098,10.98,11.098,100000.0
2009-01-20 21:23:00,11.041,11.077,10.991,11.007,350000.0
2009-01-20 21:24:00,10.997,11.116,10.997,11.076,250000.0
2009-01-20 21:25:00,11.085,11.138,11.004,11.126,450000.0
2009-01-20 21:26:00,11.002,11.064,10.973,11.036,250000.0
2009-01-20 21:27:00,10.977,11.137,10.977,11.116,350000.0
2009-01-20 21:28:00,10.984,11.114,10.972,11.013,550000.0
2009-01-20 21:29:00,11.046,11.126,11.033,11.126,400000.0
2009-01-20 21:30:00,11.06,11.137,11.003,11.07,450000.0
2009-01-20 21:31:00,11.015,11.173,11.003,11.013,400000.0
2009-01-20 21:32:00,11.1,11.111,10.973,11.111,500000.0
2009-01-20 21:33:00,11.128,11.139,10.996,11.136,450000.0
2009-01-20 21:34:00,11.143,11.152,11.015,11.11,250000.0
2009-01-20 21:35:00,11.148,11.148,11.009,11.134,400000.0
2009-01-20 21:36:00,11.016,11.129,11.016,11.057,350000.0
2009-01-20 21:37:00,11.088,11.134,11.023,11.134,350000.0
2009-01-20 21:39:00,11.147,11.184,11.034,11.034,400000.0
2009-01-20 21:40:00,11.124,11.124,11.116,11.116,100000.0
2009-01-20 21:41:00,11.11,11.163,11.048,11.125,500000.0
2009-01-20 21:42:00,11.101,11.124,11.101,11.106,350000.0
2009-01-20 21:43:00,11.066,11.157,11.031,11.157,600000.0
2009-01-20 21:44:00,11.145,11.145,10.999,11.101,250000.0
2009-01-20 21:45:00,11.114,11.156,11.041,11.156,300000.0
2009-01-20 21:46:00,11.129,11.153,11.059,11.064,450000.0
2009-01-20 21:47:00,11.067,11.165,11.01,11.094,800000.0
2009-01-20 21:48:00,11.031,11.086,11.031,11.086,100000.0
2009-01-20 21:49:00,10.998,11.112,10.977,11.104,650000.0
2009-01-20 21:50:00,11.103,11.19,11.05,11.05,550000.0
2009-01-20 21:51:00,11.041,11.163,11.041,11.044,350000.0
2009-01-20 21:52:00,11.093,11.165,11.032,11.089,600000.0
2009-01-20 21:53:00,11.092,11.174,11.04,11.04,350000.0
2009-01-20 21:55:00,11.115,11.13,10.978,11.026,600000.0
2009-01-20 21:57:00,11.122,11.122,11.095,11.095,100000.0
2009-01-20 21:58:00,11.163,11.163,11.095,11.099,250000.0
2009-01-20 21:59:00,11.102,11.159,11.017,11.119,650000.0
2009-01-20 22:00:00,11.142,11.154,11.011,11.146,450000.0
2009-01-20 22:01:00,11.025,11.147,11.025,11.031,400000.0
2009-01-20 22:07:00,11.117,11.139,10.976,10.989,350000.0
2009-01-20 22:08:00,11.019,11.116,10.973,11.116,600000.0
2009-01-20 22:09:00,11.067,11.158,11.067,11.121,400000.0
2009-01-20 22:10:00,11.057,11.178,11.045,11.149,650000.0
2009-01-20 22:11:00,11.125,11.125,10.982,10.989,500000.0
2009-01-20 22:13:00,11.062,11.07,11.062,11.07,100000.0
2009-01-20 22:15:00,11.116,11.126,11.112,11.126,200000.0
2009-01-20 22:16:00,11.07,11.151,11.061,11.128,550000.0
2009-01-20 22:17:00,11.102,11.125,11.023,11.023,300000.0
2009-01-20 22:18:00,11.094,11.1,10.969,11.024,300000.0
2009-01-20 22:19:00,11.121,11.135,11.005,11.12,700000.0
2009-01-20 22:20:00,10.967,11.078,10.967,10.976,300000.0
2009-01-20 22:21:00,11.032,11.124,11.032,11.124,250000.0
2009-01-20 22:22:00,11.093,11.129,11.029,11.129,350000.0
2009-01-20 22:23:00,11.073,11.117,10.973,11.117,450000.0
2009-01-20 22:24:00,11.138,11.174,11.061,11.111,400000.0
2009-01-20 22:25:00,11.013,11.124,10.987,11.104,350000.0
2009-01-20 22:26:00,11.151,11.158,11.029,11.038,400000.0
2009-01-20 22:27:00,11.12,11.149,11.02,11.141,350000.0
2009-01-20 22:28:00,11.023,11.099,10.984,11.098,600000.0
2009-01-20 22:29:00,11.047,11.125,10.97,11.125,550000.0
2009-01-20 22:30:00,11.141,11.16,11.083,11.083,300000.0
2009-01-20 22:31:00,11.02,11.133,11.02,11.054,350000.0
2009-01-20 22:32:00,11.033,11.143,11.032,11.072,350000.0
2009-01-20 22:33:00,11.153,11.161,11.062,11.161,600000.0
2009-01-20 22:34:00,11.155,11.156,11.046,11.074,800000.0
2009-01-20 22:36:00,11.082,11.212,11.082,11.173,700000.0
2009-01-20 22:37:00,11.112,11.145,11.055,11.12,800000.0
2009-01-20 22:38:00,11.079,11.151,11.067,11.151,250000.0
2009-01-20 22:39:00,11.145,11.15,11.121,11.128,300000.0
2009-01-20 22:40:00,11.036,11.155,11.022,11.155,400000.0
2009-01-20 22:42:00,11.147,11.161,11.061,11.148,700000.0
2009-01-20 22:43:00,11.103,11.119,11.028,11.028,400000.0
2009-01-20 22:44:00,11.139,11.145,11.048,11.126,550000.0
2009-01-20 22:45:00,11.139,11.139,11.109,11.135,300000.0
2009-01-20 22:46:00,10.988,11.146,10.988,11.06,400000.0
2009-01-20 22:47:00,11.076,11.159,11.076,11.134,350000.0
2009-01-20 22:48:00,11.166,11.166,11.166,11.166,50000.0
2009-01-20 22:50:00,11.049,11.146,11.049,11.144,150000.0
2009-01-20 22:52:00,11.061,11.144,11.061,11.144,600000.0
2009-01-20 22:53:00,11.042,11.171,11.034,11.12,650000.0
2009-01-20 22:54:00,11.055,11.167,11.036,11.055,250000.0
2009-01-20 22:55:00,11.154,11.154,10.999,11.099,450000.0
2009-01-20 22:56:00,11.043,11.212,11.016,11.117,500000.0
2009-01-20 22:57:00,11.062,11.181,11.062,11.089,250000.0
2009-01-20 22:58:00,11.157,11.168,11.04,11.118,400000.0
2009-01-20 22:59:00,11.129,11.163,11.047,11.047,450000.0
2009-01-20 23:00:00,11.061,11.118,11.048,11.118,250000.0
2009-01-20 23:01:00,11.068,11.152,11.028,11.068,400000.0
2009-01-20 23:02:00,11.17,11.174,11.053,11.174,400000.0
2009-01-20 23:04:00,11.126,11.126,11.032,11.048,250000.0
2009-01-20 23:05:00,11.152,11.159,11.149,11.149,150000.0
2009-01-20 23:06:00,11.101,11.107,11.0,11.034,450000.0
2009-01-20 23:07:00,11.117,11.158,11.029,11.132,350000.0
2009-01-20 23:08:00,11.156,11.156,11.062,11.078,300000.0
2009-01-20 23:09:00,11.18,11.18,11.18,11.18,400000.0
2009-01-20 23:10:00,11.016,11.132,10.98,11.031,400000.0
2009-01-20 23:11:00,11.072,11.181,11.044,11.137,350000.0
2009-01-20 23:12:00,11.073,11.182,11.073,11.182,350000.0
2009-01-20 23:13:00,11.001,11.114,11.001,11.007,150000.0
2009-01-20 23:14:00,11.022,11.129,11.005,11.129,550000.0
2009-01-20 23:15:00,11.123,11.144,11.031,11.144,300000.0
2009-01-20 23:16:00,11.026,11.142,11.026,11.142,150000.0
2009-01-20 23:17:00,11.138,11.138,11.005,11.068,400000.0
2009-01-20 23:20:00,11.071,11.128,10.992,11.052,500000.0
2009-01-20 23:21:00,11.145,11.158,11.065,11.096,300000.0
2009-01-20 23:22:00,11.109,11.154,11.048,11.125,300000.0
2009-01-20 23:24:00,11.104,11.126,10.99,11.101,450000.0
2009-01-20 23:26:00,11.124,11.124,11.018,11.11,200000.0
2009-01-20 23:27:00,10.998,11.036,10.993,11.036,150000.0
2009-01-20 23:28:00,11.058,11.101,10.967,11.101,550000.0
2009-01-20 23:29:00,11.104,11.117,10.968,10.968,650000.0
2009-01-20 23:30:00,11.054,11.098,10.99,10.99,400000.0
2009-01-20 23:31:00,11.116,11.116,11.0,11.031,350000.0
2009-01-20 23:32:00,11.044,11.108,11.036,11.046,300000.0
2009-01-20 23:34:00,11.091,11.126,11.091,11.104,400000.0
2009-01-20 23:35:00,11.095,11.12,11.014,11.11,350000.0
2009-01-20 23:36:00,11.092,11.109,11.027,11.073,450000.0
2009-01-20 23:37:00,11.121,11.124,11.1,11.123,450000.0
2009-01-20 23:38:00,11.124,11.126,11.018,11.095,400000.0
2009-01-20 23:39:00,11.083,11.109,11.0,11.087,400000.0
2009-01-20 23:40:00,11.101,11.123,11.012,11.101,800000.0
2009-01-20 23:41:00,11.065,11.093,11.016,11.093,400000.0
2009-01-20 23:42:00,11.055,11.096,11.055,11.096,100000.0
2009-01-20 23:43:00,11.099,11.101,11.063,11.069,300000.0
2009-01-20 23:44:00,11.024,11.081,11.024,11.081,200000.0
2009-01-20 23:46:00,11.001,11.136,11.001,11.114,500000.0
2009-01-20 23:47:00,11.095,11.121,11.084,11.121,200000.0
2009-01-20 23:48:00,11.044,11.11,11.044,11.084,350000.0
2009-01-20 23:49:00,11.096,11.101,10.971,11.1,500000.0
2009-01-20 23:50:00,11.066,11.091,11.019,11.069,250000.0
2009-01-20 23:51:00,11.036,11.036,11.012,11.012,100000.0
2009-01-20 23:52:00,11.091,11.091,11.078,11.078,100000.0
2009-01-20 23:54:00,11.128,11.179,11.064,11.136,800000.0
2009-01-20 23:55:00,11.094,11.146,11.038,11.139,350000.0
2009-01-20 23:56:00,11.107,11.109,11.043,11.108,250000.0
2009-01-20 23:58:00,11.089,11.097,11.001,11.001,300000.0
2009-01-20 23:59:00,11.096,11.122,11.015,11.109,500000.0
2009-01-21 00:00:00,11.127,11.127,11.079,11.086,400000.0
2009-01-21 00:01:00,11.134,11.177,11.065,11.068,350000.0
2009-01-21 00:02:00,11.133,11.136,11.012,11.049,400000.0
2009-01-21 00:03:00,11.119,11.131,11.112,11.112,200000.0
2009-01-21 00:04:00,11.009,11.12,11.009,11.12,400000.0
2009-01-21 00:05:00,11.044,11.163,11.035,11.129,350000.0
2009-01-21 00:06:00,11.046,11.165,11.015,11.125,600000.0
2009-01-21 00:07:00,11.085,11.126,10.994,11.113,450000.0
2009-01-21 00:08:00,11.183,11.183,11.071,11.182,250000.0
2009-01-21 00:09:00,11.025,11.148,11.025,11.148,300000.0
2009-01-21 00:10:00,11.056,11.062,11.056,11.062,100000.0
2009-01-21 00:11:00,11.011,11.154,11.008,11.008,700000.0
2009-01-21 00:12:00,11.038,11.108,11.038,11.06,300000.0
2009-01-21 00:13:00,11.103,11.136,11.016,11.059,400000.0
2009-01-21 00:14:00,11.112,11.155,11.043,11.043,450000.0
2009-01-21 00:16:00,11.025,11.047,11.025,11.047,100000.0
2009-01-21 00:17:00,11.05,11.159,11.05,11.113,300000.0
2009-01-21 00:18:00,11.127,11.16,11.127,11.16,100000.0
2009-01-21 00:19:00,11.124,11.124,11.028,11.028,100000.0
2009-01-21 00:20:00,11.044,11.154,11.008,11.082,400000.0
2009-01-21 00:21:00,11.129,11.158,11.04,11.158,300000.0
2009-01-21 00:22:00,11.149,11.149,11.149,11.149,50000.0
2009-01-21 00:23:00,11.072,11.148,10.998,11.148,350000.0
2009-01-21 00:24:00,11.036,11.08,11.036,11.075,150000.0
2009-01-21 00:25:00,11.139,11.139,11.037,11.07,200000.0
2009-01-21 00:30:00,11.019,11.113,11.002,11.078,350000.0
2009-01-21 00:31:00,11.069,11.141,11.007,11.101,400000.0
2009-01-21 00:36:00,11.104,11.149,11.0,11.114,500000.0
2009-01-21 00:39:00,11.058,11.06,11.058,11.06,100000.0
2009-01-21 00:40:00,11.061,11.136,10.988,11.026,1100000.0
2009-01-21 00:42:00,11.023,11.078,11.023,11.078,100000.0
2009-01-21 00:50:00,11.104,11.144,11.018,11.138,1150000.0
2009-01-21 00:52:00,11.133,11.133,11.095,11.095,100000.0
2009-01-21 00:56:00,11.083,11.161,11.031,11.031,300000.0
2009-01-21 00:57:00,11.196,11.196,11.05,11.167,300000.0
2009-01-21 00:58:00,11.171,11.176,11.075,11.176,200000.0
2009-01-21 00:59:00,11.193,11.193,11.054,11.143,350000.0
2009-01-21 01:00:00,11.087,11.165,11.043,11.119,850000.0
2009-01-21 01:01:00,11.049,11.142,11.026,11.142,500000.0
2009-01-21 01:02:00,11.085,11.151,11.026,11.151,550000.0
2009-01-21 01:03:00,11.003,11.182,10.991,10.999,900000.0
2009-01-21 01:04:00,11.13,11.143,11.027,11.118,550000.0
2009-01-21 01:05:00,11.02,11.15,10.994,11.15,700000.0
2009-01-21 01:06:00,11.118,11.153,11.01,11.153,350000.0
2009-01-21 01:07:00,11.129,11.144,11.071,11.11,200000.0
2009-01-21 01:08:00,11.061,11.144,11.016,11.127,250000.0
2009-01-21 01:09:00,11.006,11.158,10.99,11.147,550000.0
2009-01-21 01:10:00,11.159,11.159,11.08,11.121,250000.0
2009-01-21 01:11:00,11.045,11.14,10.97,11.138,700000.0
2009-01-21 01:12:00,11.058,11.139,11.034,11.103,500000.0
2009-01-21 01:13:00,11.16,11.16,11.011,11.101,450000.0
2009-01-21 01:14:00,11.136,11.136,11.013,11.013,450000.0
2009-01-21 01:15:00,11.117,11.148,11.009,11.111,850000.0
2009-01-21 01:16:00,11.091,11.11,10.986,10.986,350000.0
2009-01-21 01:17:00,11.056,11.146,11.048,11.146,250000.0
2009-01-21 01:18:00,11.146,11.171,11.088,11.088,350000.0
2009-01-21 01:19:00,11.126,11.15,11.036,11.112,600000.0
2009-01-21 01:20:00,11.129,11.188,11.079,11.15,650000.0
2009-01-21 01:21:00,11.131,11.154,11.053,11.116,400000.0
2009-01-21 01:24:00,11.122,11.147,11.012,11.122,450000.0
2009-01-21 01:25:00,11.085,11.161,11.047,11.161,250000.0
2009-01-21 01:26:00,11.024,11.139,10.982,11.035,600000.0
2009-01-21 01:27:00,11.079,11.129,11.054,11.129,350000.0
2009-01-21 01:28:00,11.115,11.115,11.033,11.09,250000.0
2009-01-21 01:29:00,11.127,11.143,11.014,11.143,300000.0
2009-01-21 01:30:00,11.154,11.154,10.961,10.995,400000.0
2009-01-21 01:31:00,11.149,11.165,11.027,11.164,400000.0
2009-01-21 01:32:00,11.115,11.167,11.09,11.138,350000.0
2009-01-21 01:34:00,11.183,11.183,11.051,11.164,250000.0
2009-01-21 01:35:00,11.105,11.19,11.04,11.04,500000.0
2009-01-21 01:36:00,11.111,11.184,11.05,11.11,350000.0
2009-01-21 01:37:00,11.149,11.175,11.098,11.125,300000.0
2009-01-21 01:38:00,11.056,11.102,11.056,11.102,100000.0
2009-01-21 01:39:00,11.151,11.17,11.05,11.17,450000.0
2009-01-21 01:40:00,11.037,11.196,11.028,11.028,400000.0
2009-01-21 01:41:00,11.068,11.186,11.068,11.082,400000.0
2009-01-21 01:42:00,11.151,11.166,11.059,11.166,400000.0
2009-01-21 01:43:00,11.16,11.177,11.059,11.098,250000.0
2009-01-21 01:44:00,11.034,11.169,11.018,11.169,600000.0
2009-01-21 01:48:00,11.152,11.152,11.026,11.139,400000.0
2009-01-21 01:49:00,11.115,11.155,11.049,11.049,350000.0
2009-01-21 01:50:00,11.167,11.176,11.05,11.116,400000.0
2009-01-21 01:51:00,11.147,11.161,11.006,11.149,350000.0
2009-01-21 01:52:00,11.026,11.136,11.006,11.136,500000.0
2009-01-21 01:55:00,11.062,11.144,11.007,11.112,450000.0
2009-01-21 01:56:00,11.108,11.108,10.963,10.968,400000.0
2009-01-21 01:57:00,11.051,11.138,11.041,11.138,300000.0
2009-01-21 01:58:00,11.135,11.135,11.062,11.103,250000.0
2009-01-21 01:59:00,11.103,11.136,10.999,11.111,450000.0
2009-01-21 02:00:00,11.112,11.131,10.994,11.101,450000.0
2009-01-21 02:01:00,11.005,11.127,11.005,11.085,200000.0
2009-01-21 02:02:00,11.053,11.072,10.957,10.957,350000.0
2009-01-21 02:03:00,11.005,11.124,11.005,11.101,400000.0
2009-01-21 02:04:00,11.098,11.134,10.983,11.086,550000.0
2009-01-21 02:07:00,11.067,11.151,11.013,11.027,550000.0
2009-01-21 02:08:00,11.0,11.109,10.977,11.09,450000.0
2009-01-21 02:09:00,11.099,11.099,10.959,11.076,500000.0
2009-01-21 02:10:00,11.082,11.127,11.004,11.041,400000.0
2009-01-21 02:11:00,11.051,11.114,10.978,11.029,350000.0
2009-01-21 02:12:00,10.989,11.085,10.94,10.978,500000.0
2009-01-21 02:13:00,11.069,11.134,10.988,11.05,550000.0
2009-01-21 02:14:00,11.003,11.086,10.961,11.049,350000.0
2009-01-21 02:15:00,11.016,11.116,11.016,11.024,400000.0
2009-01-21 02:16:00,11.118,11.149,10.992,10.992,500000.0
2009-01-21 02:17:00,11.0,11.193,11.0,11.121,300000.0
2009-01-21 02:18:00,11.059,11.13,10.985,11.002,400000.0
2009-01-21 02:19:00,11.095,11.095,11.003,11.048,350000.0
2009-01-21 02:20:00,11.019,11.101,10.989,11.101,400000.0
2009-01-21 02:21:00,11.031,11.117,10.987,11.112,400000.0
2009-01-21 02:22:00,11.047,11.101,10.991,11.081,350000.0
2009-01-21 02:23:00,10.99,11.129,10.99,11.062,350000.0
2009-01-21 02:24:00,11.097,11.097,10.96,11.061,400000.0
2009-01-21 02:25:00,11.107,11.119,11.038,11.119,500000.0
2009-01-21 02:26:00,11.022,11.102,10.968,11.071,450000.0
2009-01-21 02:27:00,11.019,11.11,10.982,10.982,250000.0
2009-01-21 02:28:00,11.017,11.076,10.973,11.071,350000.0
2009-01-21 02:29:00,11.055,11.067,10.968,11.066,350000.0
2009-01-21 02:30:00,11.003,11.068,10.979,10.979,250000.0
2009-01-21 02:31:00,11.11,11.11,11.038,11.038,100000.0
2009-01-21 02:32:00,11.018,11.084,11.018,11.084,100000.0
2009-01-21 02:33:00,10.975,11.07,10.975,11.064,400000.0
2009-01-21 02:34:00,11.009,11.104,11.009,11.064,300000.0
2009-01-21 02:35:00,11.039,11.085,11.022,11.084,350000.0
2009-01-21 02:36:00,11.039,11.114,11.011,11.011,350000.0
2009-01-21 02:37:00,11.052,11.083,10.989,11.017,350000.0
2009-01-21 02:38:00,11.084,11.109,11.011,11.052,400000.0
2009-01-21 02:39:00,11.092,11.104,11.005,11.066,400000.0
2009-01-21 02:40:00,10.989,11.112,10.972,10.99,600000.0
2009-01-21 02:41:00,10.985,11.096,10.985,11.075,500000.0
2009-01-21 02:42:00,11.094,11.094,10.984,10.984,200000.0
2009-01-21 02:43:00,11.067,11.067,11.039,11.039,100000.0
2009-01-21 02:44:00,11.051,11.093,10.97,11.093,250000.0
2009-01-21 02:45:00,11.071,11.149,11.009,11.046,450000.0
2009-01-21 02:46:00,11.026,11.105,10.992,11.028,250000.0
2009-01-21 02:47:00,11.025,11.091,11.025,11.063,150000.0
2009-01-21 02:48:00,11.034,11.118,11.03,11.04,500000.0
2009-01-21 02:49:00,11.028,11.091,10.938,11.024,650000.0
2009-01-21 02:50:00,11.025,11.119,10.944,11.105,450000.0
2009-01-21 02:51:00,11.129,11.131,11.047,11.047,350000.0
2009-01-21 02:52:00,10.975,11.116,10.975,11.116,350000.0
2009-01-21 02:53:00,11.055,11.156,11.055,11.101,500000.0
2009-01-21 02:54:00,11.024,11.13,11.023,11.093,350000.0
2009-01-21 02:55:00,11.029,11.121,11.013,11.019,450000.0
2009-01-21 02:56:00,11.076,11.129,11.068,11.101,350000.0
2009-01-21 02:57:00,11.026,11.138,11.026,11.114,350000.0
2009-01-21 02:58:00,11.094,11.111,11.01,11.06,500000.0
2009-01-21 02:59:00,11.061,11.123,10.991,11.046,550000.0
2009-01-21 03:00:00,11.048,11.052,10.982,11.044,200000.0
2009-01-21 03:01:00,11.016,11.105,11.016,11.084,350000.0
2009-01-21 03:09:00,11.122,11.123,10.984,11.019,650000.0
2009-01-21 03:10:00,10.975,11.091,10.965,11.081,350000.0
2009-01-21 03:11:00,11.05,11.137,11.006,11.137,350000.0
2009-01-21 03:13:00,11.064,11.115,11.064,11.108,400000.0
2009-01-21 03:14:00,11.029,11.096,11.029,11.053,200000.0
2009-01-21 03:15:00,11.112,11.119,11.028,11.119,400000.0
2009-01-21 03:16:00,11.086,11.086,11.086,11.086,50000.0
2009-01-21 03:17:00,11.092,11.12,10.976,10.976,350000.0
2009-01-21 03:18:00,11.066,11.11,11.045,11.093,400000.0
2009-01-21 03:19:00,11.079,11.12,11.046,11.067,600000.0
2009-01-21 03:20:00,11.113,11.125,11.067,11.067,200000.0
2009-01-21 03:21:00,11.117,11.117,11.117,11.117,50000.0
2009-01-21 03:22:00,11.089,11.117,11.005,11.077,300000.0
2009-01-21 03:24:00,11.106,11.139,10.986,11.123,450000.0
2009-01-21 03:25:00,11.01,11.074,11.01,11.074,100000.0
2009-01-21 03:26:00,11.079,11.091,10.984,10.984,350000.0
2009-01-21 03:28:00,11.084,11.171,11.015,11.015,850000.0
2009-01-21 03:30:00,11.062,11.15,11.04,11.15,300000.0
2009-01-21 03:31:00,11.118,11.153,11.054,11.153,450000.0
2009-01-21 03:33:00,11.071,11.121,11.071,11.121,100000.0
2009-01-21 03:34:00,11.058,11.058,11.058,11.058,50000.0
2009-01-21 03:35:00,11.056,11.063,11.017,11.054,200000.0
2009-01-21 03:36:00,11.008,11.109,11.008,11.044,350000.0
2009-01-21 03:38:00,11.018,11.098,11.018,11.098,100000.0
2009-01-21 03:39:00,11.089,11.121,11.019,11.106,550000.0
2009-01-21 03:40:00,11.086,11.124,11.041,11.041,150000.0
2009-01-21 03:41:00,11.071,11.125,11.071,11.097,200000.0
2009-01-21 03:42:00,11.104,11.148,11.048,11.148,550000.0
2009-01-21 03:44:00,11.126,11.149,11.009,11.111,450000.0
2009-01-21 03:45:00,11.095,11.132,11.095,11.132,100000.0
2009-01-21 03:46:00,11.12,11.144,11.008,11.144,150000.0
2009-01-21 03:47:00,11.122,11.139,11.058,11.139,500000.0
2009-01-21 03:48:00,11.095,11.133,11.009,11.009,350000.0
2009-01-21 03:49:00,11.085,11.114,11.059,11.085,250000.0
2009-01-21 03:50:00,11.117,11.124,11.072,11.117,550000.0
2009-01-21 03:51:00,11.049,11.117,11.049,11.117,100000.0
2009-01-21 03:52:00,11.008,11.135,11.008,11.062,400000.0
2009-01-21 03:53:00,11.062,11.062,11.062,11.062,100000.0
2009-01-21 03:54:00,11.139,11.142,11.039,11.142,350000.0
2009-01-21 03:55:00,11.049,11.138,10.997,11.12,400000.0
2009-01-21 03:56:00,11.131,11.144,11.013,11.044,450000.0
2009-01-21 03:57:00,11.129,11.129,10.986,11.037,650000.0
2009-01-21 03:58:00,11.073,11.148,11.073,11.142,400000.0
2009-01-21 03:59:00,11.151,11.151,11.042,11.073,500000.0
2009-01-21 04:00:00,11.039,11.164,11.039,11.14,400000.0
2009-01-21 04:01:00,11.138,11.138,11.051,11.092,350000.0
2009-01-21 04:02:00,11.108,11.154,11.019,11.057,400000.0
2009-01-21 04:03:00,11.157,11.182,11.046,11.078,450000.0
2009-01-21 04:04:00,11.134,11.145,11.023,11.133,400000.0
2009-01-21 04:05:00,11.142,11.22,11.085,11.085,600000.0
2009-01-21 04:07:00,11.142,11.163,11.069,11.137,350000.0
2009-01-21 04:08:00,11.145,11.174,11.055,11.168,250000.0
2009-01-21 04:10:00,11.159,11.159,11.024,11.024,300000.0
2009-01-21 04:11:00,11.145,11.184,11.052,11.065,350000.0
2009-01-21 04:12:00,11.165,11.165,11.055,11.137,500000.0
2009-01-21 04:13:00,11.034,11.152,10.99,11.152,250000.0
2009-01-21 04:14:00,11.015,11.155,11.009,11.155,300000.0
2009-01-21 04:15:00,11.058,11.172,11.048,11.142,550000.0
2009-01-21 04:16:00,11.038,11.142,11.038,11.127,350000.0
2009-01-21 04:17:00,11.113,11.187,11.043,11.124,300000.0
2009-01-21 04:18:00,11.107,11.123,11.003,11.076,550000.0
2009-01-21 04:20:00,11.159,11.173,11.133,11.133,150000.0
2009-01-21 04:21:00,11.169,11.197,11.072,11.098,400000.0
2009-01-21 04:22:00,11.143,11.168,11.041,11.142,500000.0
2009-01-21 04:23:00,11.125,11.125,10.979,11.049,450000.0
2009-01-21 04:24:00,11.082,11.164,11.023,11.117,450000.0
2009-01-21 04:25:00,11.1,11.165,11.013,11.128,400000.0
2009-01-21 04:26:00,11.15,11.161,11.077,11.12,300000.0
2009-01-21 04:27:00,11.012,11.153,11.012,11.117,400000.0
2009-01-21 04:28:00,11.139,11.15,11.013,11.065,350000.0
2009-01-21 04:30:00,11.124,11.213,11.034,11.135,500000.0
2009-01-21 04:31:00,11.147,11.151,11.064,11.064,350000.0
2009-01-21 04:32:00,11.059,11.118,10.984,11.01,400000.0
2009-01-21 04:33:00,11.14,11.178,11.086,11.139,550000.0
2009-01-21 04:34:00,11.125,11.173,11.088,11.121,400000.0
2009-01-21 04:35:00,11.031,11.15,11.013,11.071,450000.0
2009-01-21 04:36:00,11.077,11.177,11.045,11.124,500000.0
2009-01-21 04:38:00,11.171,11.171,11.089,11.093,350000.0
2009-01-21 04:40:00,11.137,11.183,11.051,11.136,450000.0
2009-01-21 04:41:00,11.166,11.166,11.166,11.166,50000.0
2009-01-21 04:43:00,11.164,11.186,11.05,11.161,450000.0
2009-01-21 04:45:00,11.159,11.159,11.12,11.139,400000.0
2009-01-21 04:46:00,11.151,11.162,11.04,11.161,350000.0
2009-01-21 04:47:00,11.051,11.154,11.0,11.154,550000.0
2009-01-21 04:48:00,11.144,11.151,11.065,11.081,300000.0
2009-01-21 04:49:00,11.17,11.17,11.032,11.127,250000.0
2009-01-21 04:50:00,11.144,11.169,11.066,11.159,500000.0
2009-01-21 04:51:00,11.095,11.181,11.095,11.156,350000.0
2009-01-21 04:52:00,11.131,11.166,11.061,11.157,550000.0
2009-01-21 04:53:00,11.08,11.183,11.08,11.18,400000.0
2009-01-21 04:54:00,11.124,11.169,11.052,11.11,350000.0
2009-01-21 04:55:00,11.192,11.192,11.03,11.167,350000.0
2009-01-21 04:56:00,11.18,11.197,11.162,11.197,350000.0
2009-01-21 04:58:00,11.199,11.199,11.006,11.149,550000.0
2009-01-21 04:59:00,11.18,11.211,11.081,11.19,350000.0
2009-01-21 05:00:00,11.171,11.207,11.123,11.18,950000.0
2009-01-21 05:01:00,11.193,11.205,11.183,11.183,400000.0
2009-01-21 05:02:00,11.088,11.203,11.088,11.162,300000.0
2009-01-21 05:03:00,11.133,11.2,11.069,11.139,650000.0
2009-01-21 05:04:00,11.21,11.211,11.063,11.211,300000.0
2009-01-21 05:05:00,11.212,11.212,11.124,11.171,350000.0
2009-01-21 05:06:00,11.148,11.237,11.101,11.224,500000.0
2009-01-21 05:08:00,11.202,11.202,11.124,11.159,300000.0
2009-01-21 05:10:00,11.092,11.198,11.092,11.198,300000.0
2009-01-21 05:14:00,11.133,11.231,11.133,11.148,300000.0
2009-01-21 05:15:00,11.183,11.212,11.183,11.212,100000.0
2009-01-21 05:16:00,11.097,11.229,11.097,11.229,150000.0
2009-01-21 05:17:00,11.068,11.237,11.068,11.198,350000.0
2009-01-21 05:18:00,11.201,11.224,11.133,11.224,400000.0
2009-01-21 05:19:00,11.229,11.297,11.109,11.109,650000.0
2009-01-21 05:20:00,11.122,11.187,11.068,11.134,350000.0
2009-01-21 05:21:00,11.195,11.206,11.137,11.206,300000.0
2009-01-21 05:22:00,11.154,11.231,11.154,11.221,250000.0
2009-01-21 05:23:00,11.184,11.184,11.078,11.078,250000.0
2009-01-21 05:24:00,11.097,11.245,11.097,11.232,350000.0
2009-01-21 05:25:00,11.189,11.189,11.09,11.1,250000.0
2009-01-21 05:27:00,11.145,11.145,11.145,11.145,50000.0
2009-01-21 05:28:00,11.208,11.208,11.026,11.161,500000.0
2009-01-21 05:29:00,11.096,11.16,11.048,11.153,500000.0
2009-01-21 05:30:00,11.181,11.203,11.093,11.128,300000.0
2009-01-21 05:31:00,11.148,11.196,11.06,11.062,350000.0
2009-01-21 05:32:00,11.157,11.157,11.106,11.106,250000.0
2009-01-21 05:33:00,11.196,11.22,11.098,11.104,450000.0
2009-01-21 05:34:00,11.21,11.21,11.101,11.101,300000.0
2009-01-21 05:35:00,11.149,11.149,11.055,11.055,150000.0
2009-01-21 05:36:00,11.139,11.187,11.036,11.132,700000.0
2009-01-21 05:37:00,11.17,11.205,11.102,11.184,250000.0
2009-01-21 05:38:00,11.186,11.203,11.061,11.121,400000.0
2009-01-21 05:39:00,11.206,11.214,11.118,11.196,400000.0
2009-01-21 05:40:00,11.203,11.249,11.125,11.185,450000.0
2009-01-21 05:41:00,11.187,11.187,11.068,11.167,250000.0
2009-01-21 05:42:00,11.081,11.081,11.081,11.081,50000.0
2009-01-21 05:43:00,11.2,11.2,11.149,11.149,100000.0
2009-01-21 05:44:00,11.058,11.191,11.052,11.181,650000.0
2009-01-21 05:47:00,11.168,11.168,11.084,11.137,250000.0
2009-01-21 05:48:00,11.159,11.16,11.024,11.091,450000.0
2009-01-21 05:49:00,11.17,11.17,11.098,11.142,250000.0
2009-01-21 05:50:00,11.135,11.165,11.035,11.109,550000.0
2009-01-21 05:51:00,11.127,11.127,11.121,11.121,150000.0
2009-01-21 05:52:00,11.098,11.167,11.03,11.086,500000.0
2009-01-21 05:53:00,11.103,11.201,11.085,11.177,400000.0
2009-01-21 05:54:00,11.037,11.141,11.037,11.131,400000.0
2009-01-21 05:55:00,11.164,11.174,11.164,11.174,100000.0
2009-01-21 05:56:00,11.163,11.176,11.076,11.098,350000.0
2009-01-21 05:57:00,11.099,11.13,11.039,11.039,250000.0
2009-01-21 05:58:00,11.152,11.152,11.031,11.077,250000.0
2009-01-21 06:00:00,11.093,11.167,11.041,11.149,500000.0
2009-01-21 06:01:00,11.116,11.116,11.056,11.056,400000.0
2009-01-21 06:03:00,11.103,11.164,11.039,11.077,550000.0
2009-01-21 06:04:00,11.145,11.145,11.071,11.078,350000.0
2009-01-21 06:05:00,11.1,11.142,11.093,11.114,250000.0
2009-01-21 06:06:00,11.112,11.144,11.055,11.144,300000.0
2009-01-21 06:08:00,11.121,11.145,11.024,11.089,500000.0
2009-01-21 06:09:00,11.103,11.144,11.018,11.122,900000.0
2009-01-21 06:10:00,11.108,11.123,11.049,11.123,300000.0
2009-01-21 06:11:00,11.133,11.133,11.042,11.048,400000.0
2009-01-21 06:12:00,11.133,11.155,11.032,11.109,500000.0
2009-01-21 06:13:00,11.063,11.153,11.017,11.125,550000.0
2009-01-21 06:14:00,11.1,11.143,11.1,11.143,100000.0
2009-01-21 06:15:00,11.093,11.164,11.093,11.164,100000.0
2009-01-21 06:16:00,11.162,11.183,11.048,11.124,400000.0
2009-01-21 06:17:00,11.085,11.19,11.085,11.155,400000.0
2009-01-21 06:18:00,11.149,11.165,11.068,11.137,250000.0
2009-01-21 06:19:00,11.129,11.173,11.058,11.173,400000.0
2009-01-21 06:20:00,11.168,11.186,11.071,11.14,500000.0
2009-01-21 06:21:00,11.169,11.169,11.038,11.057,600000.0
2009-01-21 06:22:00,11.164,11.193,11.101,11.193,450000.0
2009-01-21 06:23:00,11.047,11.047,11.047,11.047,50000.0
2009-01-21 06:25:00,11.156,11.184,11.046,11.101,450000.0
2009-01-21 06:26:00,11.079,11.143,11.016,11.04,300000.0
2009-01-21 06:27:00,11.139,11.164,11.139,11.164,100000.0
2009-01-21 06:28:00,11.062,11.169,11.058,11.169,300000.0
2009-01-21 06:29:00,11.018,11.139,11.018,11.077,550000.0
2009-01-21 06:30:00,11.149,11.168,11.055,11.123,550000.0
2009-01-21 06:31:00,11.045,11.149,11.03,11.053,400000.0
2009-01-21 06:32:00,11.039,11.148,11.003,11.091,350000.0
2009-01-21 06:33:00,11.061,11.175,11.061,11.09,350000.0
2009-01-21 06:34:00,11.097,11.166,11.074,11.105,400000.0
2009-01-21 06:35:00,11.051,11.204,11.051,11.151,450000.0
2009-01-21 06:36:00,11.066,11.142,11.029,11.114,450000.0
2009-01-21 06:37:00,11.04,11.155,11.026,11.127,400000.0
2009-01-21 06:38:00,11.123,11.183,11.024,11.183,550000.0
2009-01-21 06:39:00,11.063,11.205,11.05,11.183,950000.0
2009-01-21 06:40:00,11.188,11.265,11.071,11.176,450000.0
2009-01-21 06:41:00,11.178,11.187,11.063,11.11,350000.0
2009-01-21 06:42:00,11.163,11.212,11.103,11.137,350000.0
2009-01-21 06:43:00,11.16,11.219,11.123,11.13,550000.0
2009-01-21 06:44:00,11.107,11.164,11.054,11.054,350000.0
2009-01-21 06:45:00,11.17,11.212,11.084,11.084,250000.0
2009-01-21 06:46:00,11.117,11.21,11.103,11.152,550000.0
2009-01-21 06:47:00,11.091,11.255,11.091,11.204,550000.0
2009-01-21 06:48:00,11.21,11.22,11.21,11.22,800000.0
2009-01-21 06:49:00,11.096,11.205,11.047,11.158,800000.0
2009-01-21 06:50:00,11.142,11.168,11.054,11.128,500000.0
2009-01-21 06:51:00,11.163,11.203,11.082,11.187,400000.0
2009-01-21 06:52:00,11.058,11.182,11.046,11.15,350000.0
2009-01-21 06:53:00,11.137,11.203,11.065,11.087,550000.0
2009-01-21 06:54:00,11.161,11.161,11.061,11.078,250000.0
2009-01-21 06:55:00,11.173,11.189,11.076,11.154,550000.0
2009-01-21 06:56:00,11.088,11.172,11.004,11.049,550000.0
2009-01-21 06:57:00,11.091,11.182,11.078,11.134,550000.0
2009-01-21 06:58:00,11.149,11.161,11.046,11.053,450000.0
2009-01-21 06:59:00,11.117,11.228,11.084,11.084,650000.0
2009-01-21 07:00:00,11.166,11.166,11.063,11.118,350000.0
2009-01-21 07:01:00,11.1,11.163,11.043,11.105,450000.0
2009-01-21 07:02:00,11.185,11.187,11.079,11.142,350000.0
2009-01-21 07:03:00,11.07,11.147,11.034,11.134,500000.0
2009-01-21 07:04:00,11.159,11.159,11.081,11.081,300000.0
2009-01-21 07:05:00,11.098,11.167,11.089,11.141,500000.0
2009-01-21 07:06:00,11.07,11.186,11.07,11.091,300000.0
2009-01-21 07:07:00,11.166,11.198,11.068,11.068,450000.0
2009-01-21 07:08:00,11.143,11.202,11.065,11.202,250000.0
2009-01-21 07:09:00,11.071,11.154,11.049,11.049,400000.0
2009-01-21 07:10:00,11.182,11.182,11.057,11.149,350000.0
2009-01-21 07:11:00,11.131,11.208,11.087,11.094,500000.0
2009-01-21 07:12:00,11.115,11.228,11.088,11.092,400000.0
2009-01-21 07:13:00,11.166,11.212,11.079,11.079,350000.0
2009-01-21 07:14:00,11.048,11.153,11.048,11.094,400000.0
2009-01-21 07:15:00,11.142,11.15,11.025,11.142,400000.0
2009-01-21 07:16:00,11.186,11.186,11.022,11.166,350000.0
2009-01-21 07:17:00,11.153,11.204,11.096,11.204,350000.0
2009-01-21 07:18:00,11.164,11.195,11.133,11.151,400000.0
2009-01-21 07:19:00,11.176,11.176,11.027,11.143,550000.0
2009-01-21 07:20:00,11.165,11.165,11.023,11.157,350000.0
2009-01-21 07:21:00,11.105,11.208,11.105,11.157,300000.0
2009-01-21 07:22:00,11.097,11.186,11.088,11.105,350000.0
2009-01-21 07:23:00,11.054,11.153,11.054,11.08,350000.0
2009-01-21 07:24:00,11.032,11.158,11.032,11.158,400000.0
2009-01-21 07:25:00,11.043,11.171,11.043,11.096,250000.0
2009-01-21 07:26:00,11.154,11.185,11.046,11.158,400000.0
2009-01-21 07:27:00,11.059,11.156,10.996,11.156,350000.0
2009-01-21 07:28:00,11.06,11.154,11.06,11.138,450000.0
2009-01-21 07:29:00,11.146,11.175,11.034,11.095,500000.0
2009-01-21 07:30:00,11.165,11.216,11.053,11.053,500000.0
2009-01-21 07:31:00,11.061,11.14,11.061,11.113,400000.0
2009-01-21 07:32:00,11.139,11.176,11.063,11.156,450000.0
2009-01-21 07:33:00,11.151,11.176,11.069,11.069,350000.0
2009-01-21 07:34:00,11.086,11.182,11.028,11.085,450000.0
2009-01-21 07:35:00,11.097,11.1,11.046,11.06,250000.0
2009-01-21 07:36:00,11.147,11.151,11.078,11.115,350000.0
2009-01-21 07:37:00,11.111,11.164,11.064,11.072,500000.0
2009-01-21 07:38:00,11.08,11.223,11.08,11.125,400000.0
2009-01-21 07:39:00,11.14,11.178,11.03,11.156,400000.0
2009-01-21 07:40:00,11.074,11.159,11.023,11.069,400000.0
2009-01-21 07:41:00,11.148,11.192,11.024,11.024,550000.0
2009-01-21 07:42:00,11.042,11.136,11.004,11.032,250000.0
2009-01-21 07:43:00,11.113,11.117,11.039,11.073,400000.0
2009-01-21 07:44:00,11.126,11.158,11.044,11.044,550000.0
2009-01-21 07:45:00,11.16,11.218,11.112,11.112,350000.0
2009-01-21 07:46:00,11.047,11.168,11.047,11.168,350000.0
2009-01-21 07:47:00,11.136,11.168,11.056,11.139,350000.0
2009-01-21 07:49:00,11.157,11.26,11.071,11.176,550000.0
2009-01-21 07:50:00,11.134,11.134,11.008,11.076,400000.0
2009-01-21 07:51:00,11.119,11.166,11.03,11.166,450000.0
2009-01-21 07:52:00,11.138,11.184,11.058,11.096,500000.0
2009-01-21 07:53:00,11.145,11.149,11.035,11.107,500000.0
2009-01-21 07:55:00,11.138,11.191,11.071,11.161,350000.0
2009-01-21 07:56:00,11.14,11.173,11.053,11.173,550000.0
2009-01-21 07:58:00,11.146,11.166,11.101,11.146,400000.0
2009-01-21 07:59:00,11.156,11.164,11.045,11.164,400000.0
2009-01-21 08:00:00,11.056,11.162,11.056,11.127,350000.0
2009-01-21 08:01:00,11.16,11.178,11.07,11.178,250000.0
2009-01-21 08:02:00,11.146,11.168,11.057,11.139,350000.0
2009-01-21 08:03:00,11.108,11.183,11.043,11.091,450000.0
2009-01-21 08:04:00,11.143,11.146,11.054,11.067,350000.0
2009-01-21 08:05:00,11.166,11.172,11.038,11.084,350000.0
2009-01-21 08:06:00,11.132,11.168,11.079,11.129,400000.0
2009-01-21 08:07:00,11.17,11.17,11.042,11.135,450000.0
2009-01-21 08:08:00,11.078,11.152,11.014,11.152,400000.0
2009-01-21 08:09:00,11.178,11.196,11.066,11.145,400000.0
2009-01-21 08:10:00,11.14,11.165,11.041,11.078,400000.0
2009-01-21 08:12:00,11.148,11.153,11.071,11.13,400000.0
2009-01-21 08:13:00,11.064,11.191,11.064,11.121,350000.0
2009-01-21 08:14:00,11.155,11.18,11.041,11.171,400000.0
2009-01-21 08:15:00,11.138,11.2,11.078,11.078,400000.0
2009-01-21 08:16:00,11.166,11.223,11.073,11.162,550000.0
2009-01-21 08:17:00,11.1,11.15,11.047,11.119,400000.0
2009-01-21 08:18:00,11.169,11.169,11.085,11.155,350000.0
2009-01-21 08:19:00,11.091,11.169,11.073,11.169,400000.0
2009-01-21 08:20:00,11.032,11.135,11.01,11.135,400000.0
2009-01-21 08:21:00,11.15,11.163,11.048,11.144,400000.0
2009-01-21 08:22:00,11.044,11.151,11.044,11.151,250000.0
2009-01-21 08:23:00,11.078,11.172,11.039,11.129,350000.0
2009-01-21 08:24:00,11.086,11.179,11.086,11.095,350000.0
2009-01-21 08:25:00,11.136,11.179,11.089,11.104,400000.0
2009-01-21 08:26:00,11.135,11.149,11.056,11.079,500000.0
2009-01-21 08:27:00,11.082,11.172,11.075,11.142,400000.0
2009-01-21 08:28:00,11.103,11.127,11.054,11.081,450000.0
2009-01-21 08:29:00,11.092,11.169,11.092,11.092,400000.0
2009-01-21 08:30:00,11.077,11.167,11.063,11.164,500000.0
2009-01-21 08:31:00,11.137,11.171,11.066,11.082,450000.0
2009-01-21 08:32:00,11.083,11.172,11.06,11.172,400000.0
2009-01-21 08:33:00,11.057,11.161,11.037,11.087,450000.0
2009-01-21 08:34:00,11.134,11.151,11.037,11.062,500000.0
2009-01-21 08:35:00,11.15,11.15,11.04,11.053,550000.0
2009-01-21 08:36:00,11.035,11.09,11.029,11.029,350000.0
2009-01-21 08:37:00,11.078,11.176,11.054,11.083,350000.0
2009-01-21 08:38:00,11.058,11.17,11.013,11.143,550000.0
2009-01-21 08:39:00,11.133,11.14,11.036,11.036,400000.0
2009-01-21 08:40:00,11.173,11.176,11.055,11.158,350000.0
2009-01-21 08:41:00,11.046,11.143,11.003,11.04,350000.0
2009-01-21 08:42:00,11.139,11.168,11.039,11.134,350000.0
2009-01-21 08:43:00,11.083,11.209,11.083,11.162,350000.0
2009-01-21 08:44:00,11.133,11.176,11.03,11.124,350000.0
2009-01-21 08:45:00,11.199,11.209,11.075,11.075,400000.0
2009-01-21 08:46:00,11.185,11.194,11.123,11.125,550000.0
2009-01-21 08:47:00,11.113,11.23,11.089,11.165,550000.0
2009-01-21 08:48:00,11.104,11.182,11.094,11.128,500000.0
2009-01-21 08:49:00,11.129,11.211,11.109,11.2,350000.0
2009-01-21 08:50:00,11.071,11.153,11.05,11.053,550000.0
2009-01-21 08:51:00,11.101,11.187,11.101,11.187,350000.0
2009-01-21 08:52:00,11.174,11.186,11.124,11.174,350000.0
2009-01-21 08:53:00,11.086,11.173,11.046,11.15,400000.0
2009-01-21 08:54:00,11.167,11.173,11.038,11.105,400000.0
2009-01-21 08:55:00,11.134,11.139,11.025,11.025,450000.0
2009-01-21 08:56:00,11.099,11.184,11.058,11.058,450000.0
2009-01-21 08:57:00,11.149,11.162,11.08,11.085,350000.0
2009-01-21 08:58:00,11.11,11.122,11.032,11.074,500000.0
2009-01-21 08:59:00,11.141,11.154,11.077,11.123,400000.0
2009-01-21 09:00:00,11.165,11.165,11.044,11.097,1500000.0
2009-01-21 09:01:00,11.148,11.148,11.062,11.125,1250000.0
2009-01-21 09:02:00,11.046,11.151,11.021,11.021,500000.0
2009-01-21 09:03:00,11.134,11.153,11.065,11.137,350000.0
2009-01-21 09:04:00,11.127,11.177,11.08,11.091,450000.0
2009-01-21 09:05:00,11.119,11.169,11.032,11.148,400000.0
2009-01-21 09:06:00,11.145,11.189,11.065,11.087,450000.0
2009-01-21 09:07:00,11.173,11.177,11.059,11.059,350000.0
2009-01-21 09:08:00,11.146,11.184,11.06,11.138,550000.0
2009-01-21 09:09:00,11.101,11.164,11.084,11.095,500000.0
2009-01-21 09:10:00,11.066,11.165,11.024,11.097,450000.0
2009-01-21 09:12:00,11.105,11.183,11.059,11.119,550000.0
2009-01-21 09:13:00,11.102,11.178,11.034,11.112,1450000.0
2009-01-21 09:14:00,11.059,11.183,11.059,11.136,400000.0
2009-01-21 09:15:00,11.121,11.121,11.013,11.075,850000.0
2009-01-21 09:16:00,11.105,11.164,11.05,11.164,500000.0
2009-01-21 09:17:00,11.141,11.174,11.025,11.076,500000.0
2009-01-21 09:18:00,11.101,11.163,11.059,11.063,1650000.0
2009-01-21 09:19:00,11.17,11.22,11.089,11.091,500000.0
2009-01-21 09:20:00,11.055,11.117,11.014,11.105,350000.0
2009-01-21 09:21:00,11.119,11.126,11.046,11.046,450000.0
2009-01-21 09:23:00,11.119,11.144,11.028,11.144,400000.0
2009-01-21 09:24:00,11.078,11.138,11.063,11.063,350000.0
2009-01-21 09:25:00,11.073,11.136,11.072,11.072,550000.0
2009-01-21 09:26:00,11.07,11.129,11.027,11.129,350000.0
2009-01-21 09:27:00,11.164,11.164,11.047,11.12,400000.0
2009-01-21 09:28:00,11.078,11.19,11.07,11.081,1550000.0
2009-01-21 09:29:00,11.022,11.118,11.022,11.063,400000.0
2009-01-21 09:30:00,11.065,11.127,10.989,11.033,450000.0
2009-01-21 09:31:00,11.141,11.141,11.061,11.086,350000.0
2009-01-21 09:32:00,11.135,11.135,11.064,11.131,350000.0
2009-01-21 09:33:00,11.087,11.099,11.009,11.015,400000.0
2009-01-21 09:34:00,11.029,11.198,10.991,11.041,1950000.0
2009-01-21 09:35:00,11.159,11.159,11.055,11.086,350000.0
2009-01-21 09:36:00,11.038,11.159,11.034,11.036,1600000.0
2009-01-21 09:37:00,11.126,11.126,11.061,11.105,250000.0
2009-01-21 09:39:00,11.094,11.163,11.051,11.051,550000.0
2009-01-21 09:40:00,11.111,11.151,11.044,11.151,500000.0
2009-01-21 09:41:00,11.054,11.114,10.996,10.996,450000.0
2009-01-21 09:42:00,11.124,11.131,11.032,11.118,350000.0
2009-01-21 09:43:00,11.071,11.123,11.0,11.123,550000.0
2009-01-21 09:44:00,11.034,11.14,11.022,11.13,400000.0
2009-01-21 09:46:00,11.101,11.124,10.959,11.014,550000.0
2009-01-21 09:49:00,11.051,11.114,11.014,11.101,400000.0
2009-01-21 09:50:00,11.056,11.145,10.991,11.001,350000.0
2009-01-21 09:51:00,11.141,11.141,11.022,11.022,400000.0
2009-01-21 09:52:00,11.121,11.163,11.004,11.11,400000.0
2009-01-21 09:53:00,11.048,11.147,10.994,11.116,450000.0
2009-01-21 09:54:00,11.082,11.19,11.055,11.135,750000.0
2009-01-21 09:56:00,11.118,11.155,11.022,11.126,550000.0
2009-01-21 09:59:00,11.17,11.174,11.043,11.094,450000.0
2009-01-21 10:00:00,11.144,11.144,11.017,11.017,350000.0
2009-01-21 10:01:00,11.042,11.136,11.042,11.121,500000.0
2009-01-21 10:02:00,11.025,11.199,11.025,11.071,400000.0
2009-01-21 10:03:00,11.083,11.128,11.013,11.038,500000.0
2009-01-21 10:04:00,11.115,11.115,11.041,11.09,250000.0
2009-01-21 10:05:00,11.108,11.159,11.075,11.084,350000.0
2009-01-21 10:06:00,11.016,11.074,11.016,11.074,450000.0
2009-01-21 10:07:00,11.131,11.131,11.047,11.113,250000.0
2009-01-21 10:08:00,11.122,11.142,11.046,11.075,550000.0
2009-01-21 10:09:00,11.038,11.126,11.031,11.094,500000.0
2009-01-21 10:10:00,11.081,11.136,10.998,11.0,650000.0
2009-01-21 10:11:00,11.145,11.145,11.044,11.136,400000.0
2009-01-21 10:12:00,11.056,11.148,11.043,11.12,500000.0
2009-01-21 10:13:00,10.986,11.068,10.961,11.019,350000.0
2009-01-21 10:14:00,11.068,11.154,11.043,11.069,550000.0
2009-01-21 10:15:00,11.116,11.133,11.018,11.064,350000.0
2009-01-21 10:16:00,11.148,11.148,11.0,11.034,550000.0
2009-01-21 10:17:00,11.076,11.154,11.048,11.101,400000.0
2009-01-21 10:18:00,11.128,11.187,11.042,11.098,350000.0
2009-01-21 10:19:00,11.16,11.16,11.04,11.156,550000.0
2009-01-21 10:20:00,11.028,11.11,10.994,11.105,350000.0
2009-01-21 10:23:00,11.158,11.162,11.021,11.162,400000.0
2009-01-21 10:24:00,11.085,11.157,11.032,11.153,500000.0
2009-01-21 10:26:00,11.036,11.129,10.984,11.129,350000.0
2009-01-21 10:27:00,11.113,11.201,11.063,11.063,400000.0
2009-01-21 10:28:00,11.107,11.148,11.032,11.103,600000.0
2009-01-21 10:29:00,11.117,11.151,11.033,11.058,450000.0
2009-01-21 10:30:00,11.136,11.136,11.005,11.047,400000.0
2009-01-21 10:31:00,11.157,11.157,11.03,11.054,550000.0
2009-01-21 10:32:00,11.119,11.157,11.042,11.157,650000.0
2009-01-21 10:33:00,11.073,11.209,11.073,11.082,450000.0
2009-01-21 10:34:00,11.195,11.195,11.076,11.185,450000.0
2009-01-21 10:35:00,11.151,11.168,11.006,11.092,550000.0
2009-01-21 10:36:00,11.086,11.182,11.06,11.165,400000.0
2009-01-21 10:37:00,11.156,11.156,11.051,11.051,400000.0
2009-01-21 10:38:00,11.178,11.215,11.069,11.18,550000.0
2009-01-21 10:39:00,11.057,11.171,11.038,11.171,350000.0
2009-01-21 10:40:00,11.12,11.186,11.023,11.152,550000.0
2009-01-21 10:41:00,11.216,11.216,11.059,11.119,400000.0
2009-01-21 10:42:00,11.135,11.185,11.073,11.127,400000.0
2009-01-21 10:43:00,11.121,11.173,11.067,11.118,500000.0
2009-01-21 10:44:00,11.182,11.21,11.12,11.12,550000.0
2009-01-21 10:45:00,11.085,11.128,11.074,11.121,350000.0
2009-01-21 10:46:00,11.094,11.227,11.094,11.095,600000.0
2009-01-21 10:47:00,11.166,11.192,11.098,11.102,400000.0
2009-01-21 10:48:00,11.071,11.225,11.071,11.182,400000.0
2009-01-21 10:49:00,11.12,11.242,11.12,11.224,400000.0
2009-01-21 10:50:00,11.239,11.305,11.121,11.176,450000.0
2009-01-21 10:51:00,11.177,11.29,11.164,11.29,350000.0
2009-01-21 10:52:00,11.165,11.255,11.131,11.185,550000.0
2009-01-21 10:53:00,11.248,11.302,11.162,11.249,400000.0
2009-01-21 10:54:00,11.203,11.275,11.101,11.275,400000.0
2009-01-21 10:55:00,11.162,11.281,11.147,11.281,400000.0
2009-01-21 10:56:00,11.26,11.286,11.175,11.286,400000.0
2009-01-21 10:57:00,11.24,11.289,11.201,11.201,400000.0
2009-01-21 10:58:00,11.268,11.292,11.186,11.292,400000.0
2009-01-21 10:59:00,11.293,11.305,11.167,11.212,350000.0
2009-01-21 11:00:00,11.204,11.294,11.168,11.196,400000.0
2009-01-21 11:01:00,11.148,11.298,11.148,11.236,550000.0
2009-01-21 11:02:00,11.256,11.267,11.144,11.214,350000.0
2009-01-21 11:03:00,11.145,11.24,11.128,11.192,400000.0
2009-01-21 11:04:00,11.285,11.333,11.181,11.294,500000.0
2009-01-21 11:05:00,11.201,11.254,11.148,11.23,400000.0
2009-01-21 11:06:00,11.211,11.271,11.159,11.244,400000.0
2009-01-21 11:07:00,11.252,11.252,11.148,11.234,500000.0
2009-01-21 11:08:00,11.137,11.27,11.117,11.21,500000.0
2009-01-21 11:09:00,11.19,11.293,11.163,11.291,500000.0
2009-01-21 11:10:00,11.168,11.284,11.168,11.234,450000.0
2009-01-21 11:11:00,11.205,11.311,11.169,11.28,400000.0
2009-01-21 11:12:00,11.204,11.304,11.196,11.239,600000.0
2009-01-21 11:13:00,11.264,11.349,11.247,11.325,500000.0
2009-01-21 11:14:00,11.352,11.353,11.206,11.236,350000.0
2009-01-21 11:15:00,11.265,11.307,11.2,11.296,400000.0
2009-01-21 11:16:00,11.355,11.371,11.222,11.316,550000.0
2009-01-21 11:17:00,11.38,11.397,11.264,11.341,700000.0
2009-01-21 11:18:00,11.325,11.356,11.213,11.261,400000.0
2009-01-21 11:19:00,11.306,11.345,11.27,11.285,450000.0
2009-01-21 11:20:00,11.321,11.357,11.25,11.357,500000.0
2009-01-21 11:21:00,11.237,11.364,11.224,11.224,450000.0
2009-01-21 11:22:00,11.263,11.325,11.25,11.321,500000.0
2009-01-21 11:23:00,11.339,11.358,11.24,11.24,400000.0
2009-01-21 11:24:00,11.271,11.389,11.271,11.315,400000.0
2009-01-21 11:25:00,11.319,11.44,11.3,11.44,350000.0
2009-01-21 11:26:00,11.339,11.428,11.296,11.345,550000.0
2009-01-21 11:27:00,11.43,11.43,11.282,11.396,450000.0
2009-01-21 11:28:00,11.324,11.488,11.324,11.459,500000.0
2009-01-21 11:29:00,11.311,11.428,11.277,11.428,600000.0
2009-01-21 11:30:00,11.34,11.42,11.318,11.343,400000.0
2009-01-21 11:31:00,11.413,11.45,11.314,11.421,550000.0
2009-01-21 11:32:00,11.464,11.464,11.366,11.421,650000.0
2009-01-21 11:33:00,11.308,11.406,11.282,11.397,550000.0
2009-01-21 11:34:00,11.314,11.445,11.314,11.413,450000.0
2009-01-21 11:35:00,11.423,11.423,11.316,11.374,400000.0
2009-01-21 11:36:00,11.327,11.437,11.327,11.333,400000.0
2009-01-21 11:37:00,11.374,11.428,11.333,11.398,450000.0
2009-01-21 11:38:00,11.324,11.461,11.324,11.348,400000.0
2009-01-21 11:39:00,11.43,11.43,11.292,11.408,550000.0
2009-01-21 11:40:00,11.421,11.482,11.361,11.361,500000.0
2009-01-21 11:41:00,11.426,11.473,11.352,11.461,400000.0
2009-01-21 11:42:00,11.449,11.472,11.327,11.443,350000.0
2009-01-21 11:43:00,11.428,11.446,11.323,11.383,550000.0
2009-01-21 11:44:00,11.444,11.46,11.318,11.429,400000.0
2009-01-21 11:45:00,11.415,11.465,11.331,11.432,500000.0
2009-01-21 11:46:00,11.409,11.448,11.341,11.372,350000.0
2009-01-21 11:47:00,11.382,11.478,11.339,11.41,600000.0
2009-01-21 11:48:00,11.371,11.452,11.332,11.34,550000.0
2009-01-21 11:49:00,11.469,11.469,11.359,11.359,400000.0
2009-01-21 11:50:00,11.448,11.448,11.314,11.334,350000.0
2009-01-21 11:51:00,11.387,11.442,11.307,11.307,450000.0
2009-01-21 11:52:00,11.307,11.436,11.267,11.436,350000.0
2009-01-21 11:53:00,11.351,11.402,11.338,11.338,500000.0
2009-01-21 11:54:00,11.334,11.503,11.334,11.444,650000.0
2009-01-21 11:55:00,11.381,11.436,11.279,11.343,550000.0
2009-01-21 11:56:00,11.456,11.478,11.352,11.416,350000.0
2009-01-21 11:57:00,11.407,11.432,11.291,11.313,550000.0
2009-01-21 11:58:00,11.448,11.456,11.354,11.434,450000.0
2009-01-21 11:59:00,11.467,11.483,11.336,11.336,550000.0
2009-01-21 12:00:00,11.409,11.478,11.349,11.468,450000.0
2009-01-21 12:01:00,11.491,11.491,11.345,11.452,500000.0
2009-01-21 12:02:00,11.464,11.47,11.34,11.368,500000.0
2009-01-21 12:03:00,11.311,11.471,11.311,11.471,450000.0
2009-01-21 12:04:00,11.363,11.483,11.325,11.359,550000.0
2009-01-21 12:05:00,11.414,11.464,11.345,11.424,450000.0
2009-01-21 12:06:00,11.43,11.459,11.349,11.369,400000.0
2009-01-21 12:07:00,11.311,11.438,11.295,11.306,350000.0
2009-01-21 12:08:00,11.42,11.42,11.291,11.31,500000.0
2009-01-21 12:09:00,11.367,11.458,11.313,11.458,550000.0
2009-01-21 12:10:00,11.437,11.456,11.392,11.436,350000.0
2009-01-21 12:11:00,11.33,11.414,11.31,11.353,350000.0
2009-01-21 12:12:00,11.354,11.489,11.353,11.425,550000.0
2009-01-21 12:13:00,11.475,11.475,11.357,11.459,350000.0
2009-01-21 12:14:00,11.39,11.49,11.353,11.372,450000.0
2009-01-21 12:15:00,11.463,11.479,11.38,11.46,350000.0
2009-01-21 12:16:00,11.414,11.438,11.335,11.438,500000.0
2009-01-21 12:17:00,11.473,11.492,11.336,11.383,400000.0
2009-01-21 12:18:00,11.368,11.483,11.324,11.403,350000.0
2009-01-21 12:19:00,11.4,11.461,11.352,11.353,550000.0
2009-01-21 12:20:00,11.443,11.467,11.397,11.397,350000.0
2009-01-21 12:21:00,11.462,11.462,11.364,11.382,450000.0
2009-01-21 12:22:00,11.376,11.436,11.324,11.411,450000.0
2009-01-21 12:23:00,11.473,11.473,11.352,11.426,550000.0
2009-01-21 12:24:00,11.449,11.449,11.31,11.41,500000.0
2009-01-21 12:25:00,11.444,11.469,11.39,11.39,450000.0
2009-01-21 12:26:00,11.42,11.45,11.355,11.377,350000.0
2009-01-21 12:27:00,11.422,11.496,11.339,11.476,500000.0
2009-01-21 12:28:00,11.333,11.461,11.333,11.347,350000.0
2009-01-21 12:29:00,11.382,11.432,11.313,11.365,400000.0
2009-01-21 12:30:00,11.38,11.463,11.351,11.463,400000.0
2009-01-21 12:31:00,11.401,11.425,11.373,11.417,350000.0
2009-01-21 12:32:00,11.331,11.437,11.331,11.42,450000.0
2009-01-21 12:33:00,11.334,11.468,11.334,11.416,450000.0
2009-01-21 12:34:00,11.35,11.406,11.273,11.396,350000.0
2009-01-21 12:35:00,11.355,11.469,11.345,11.397,600000.0
2009-01-21 12:36:00,11.405,11.422,11.312,11.407,550000.0
2009-01-21 12:37:00,11.424,11.448,11.337,11.405,400000.0
2009-01-21 12:38:00,11.343,11.428,11.334,11.428,400000.0
2009-01-21 12:39:00,11.369,11.433,11.31,11.353,550000.0
2009-01-21 12:40:00,11.289,11.432,11.283,11.332,450000.0
2009-01-21 12:41:00,11.388,11.388,11.269,11.369,450000.0
2009-01-21 12:42:00,11.396,11.405,11.277,11.369,500000.0
2009-01-21 12:43:00,11.393,11.393,11.26,11.26,350000.0
2009-01-21 12:44:00,11.311,11.383,11.294,11.327,350000.0
2009-01-21 12:45:00,11.252,11.373,11.238,11.273,400000.0
2009-01-21 12:46:00,11.304,11.442,11.304,11.354,400000.0
2009-01-21 12:47:00,11.336,11.373,11.292,11.373,350000.0
2009-01-21 12:48:00,11.365,11.382,11.283,11.351,500000.0
2009-01-21 12:49:00,11.324,11.402,11.269,11.314,400000.0
2009-01-21 12:50:00,11.26,11.374,11.206,11.374,450000.0
2009-01-21 12:51:00,11.363,11.433,11.297,11.297,450000.0
2009-01-21 12:52:00,11.369,11.388,11.243,11.277,350000.0
2009-01-21 12:53:00,11.299,11.42,11.296,11.42,400000.0
2009-01-21 12:54:00,11.337,11.426,11.303,11.388,400000.0
2009-01-21 12:55:00,11.365,11.399,11.252,11.317,400000.0
2009-01-21 12:56:00,11.395,11.395,11.266,11.362,450000.0
2009-01-21 12:57:00,11.339,11.389,11.282,11.35,400000.0
2009-01-21 12:58:00,11.297,11.394,11.26,11.394,400000.0
2009-01-21 12:59:00,11.286,11.402,11.286,11.316,350000.0
2009-01-21 13:00:00,11.226,11.329,11.209,11.275,550000.0
2009-01-21 13:01:00,11.361,11.361,11.254,11.352,400000.0
2009-01-21 13:02:00,11.283,11.401,11.283,11.393,350000.0
2009-01-21 13:03:00,11.377,11.377,11.261,11.335,350000.0
2009-01-21 13:04:00,11.286,11.346,11.22,11.31,450000.0
2009-01-21 13:05:00,11.284,11.364,11.23,11.315,400000.0
2009-01-21 13:06:00,11.342,11.352,11.217,11.275,450000.0
2009-01-21 13:07:00,11.339,11.359,11.26,11.359,450000.0
2009-01-21 13:08:00,11.319,11.353,11.256,11.348,350000.0
2009-01-21 13:09:00,11.352,11.411,11.276,11.276,400000.0
2009-01-21 13:10:00,11.199,11.334,11.199,11.332,500000.0
2009-01-21 13:11:00,11.343,11.366,11.269,11.329,400000.0
2009-01-21 13:12:00,11.365,11.385,11.263,11.341,350000.0
2009-01-21 13:13:00,11.292,11.389,11.248,11.375,550000.0
2009-01-21 13:14:00,11.244,11.402,11.244,11.349,400000.0
2009-01-21 13:15:00,11.324,11.324,11.221,11.245,450000.0
2009-01-21 13:16:00,11.383,11.402,11.268,11.336,500000.0
2009-01-21 13:17:00,11.258,11.399,11.254,11.315,450000.0
2009-01-21 13:18:00,11.377,11.377,11.276,11.316,350000.0
2009-01-21 13:19:00,11.409,11.439,11.307,11.325,700000.0
2009-01-21 13:20:00,11.334,11.445,11.284,11.318,800000.0
2009-01-21 13:21:00,11.324,11.355,11.258,11.351,400000.0
2009-01-21 13:22:00,11.234,11.369,11.234,11.289,550000.0
2009-01-21 13:23:00,11.362,11.379,11.243,11.279,450000.0
2009-01-21 13:24:00,11.313,11.376,11.307,11.371,350000.0
2009-01-21 13:25:00,11.255,11.381,11.223,11.332,450000.0
2009-01-21 13:26:00,11.31,11.4,11.272,11.272,350000.0
2009-01-21 13:27:00,11.256,11.38,11.25,11.25,500000.0
2009-01-21 13:28:00,11.271,11.398,11.271,11.3,400000.0
2009-01-21 13:29:00,11.349,11.373,11.238,11.341,400000.0
2009-01-21 13:30:00,11.337,11.337,11.235,11.33,450000.0
2009-01-21 13:31:00,11.374,11.415,11.224,11.328,550000.0
2009-01-21 13:32:00,11.31,11.312,11.199,11.212,450000.0
2009-01-21 13:33:00,11.313,11.376,11.252,11.299,350000.0
2009-01-21 13:34:00,11.233,11.389,11.233,11.369,700000.0
2009-01-21 13:35:00,11.347,11.423,11.258,11.3,550000.0
2009-01-21 13:36:00,11.274,11.387,11.268,11.341,650000.0
2009-01-21 13:37:00,11.368,11.376,11.269,11.337,350000.0
2009-01-21 13:38:00,11.36,11.36,11.232,11.35,400000.0
2009-01-21 13:39:00,11.302,11.404,11.29,11.29,600000.0
2009-01-21 13:40:00,11.272,11.369,11.272,11.369,400000.0
2009-01-21 13:41:00,11.267,11.344,11.249,11.257,400000.0
2009-01-21 13:42:00,11.277,11.344,11.239,11.248,350000.0
2009-01-21 13:43:00,11.35,11.35,11.188,11.237,750000.0
2009-01-21 13:44:00,11.227,11.36,11.227,11.36,450000.0
2009-01-21 13:45:00,11.288,11.384,11.26,11.34,350000.0
2009-01-21 13:46:00,11.252,11.346,11.217,11.29,400000.0
2009-01-21 13:47:00,11.375,11.375,11.274,11.345,400000.0
2009-01-21 13:48:00,11.366,11.366,11.294,11.359,350000.0
2009-01-21 13:49:00,11.302,11.368,11.252,11.252,350000.0
2009-01-21 13:50:00,11.274,11.391,11.249,11.249,550000.0
2009-01-21 13:51:00,11.283,11.387,11.279,11.387,350000.0
2009-01-21 13:52:00,11.344,11.364,11.276,11.276,400000.0
2009-01-21 13:53:00,11.372,11.372,11.242,11.329,400000.0
2009-01-21 13:54:00,11.368,11.376,11.257,11.306,400000.0
2009-01-21 13:55:00,11.391,11.391,11.285,11.39,350000.0
2009-01-21 13:56:00,11.278,11.333,11.232,11.321,500000.0
2009-01-21 13:57:00,11.369,11.372,11.232,11.283,400000.0
2009-01-21 13:58:00,11.374,11.399,11.232,11.232,750000.0
2009-01-21 13:59:00,11.35,11.35,11.232,11.324,350000.0
2009-01-21 14:00:00,11.274,11.383,11.25,11.314,600000.0
2009-01-21 14:01:00,11.313,11.313,11.228,11.311,400000.0
2009-01-21 14:02:00,11.306,11.306,11.191,11.288,350000.0
2009-01-21 14:03:00,11.235,11.304,11.225,11.296,350000.0
2009-01-21 14:04:00,11.185,11.315,11.159,11.315,400000.0
2009-01-21 14:05:00,11.335,11.342,11.208,11.342,400000.0
2009-01-21 14:06:00,11.234,11.355,11.234,11.238,450000.0
2009-01-21 14:07:00,11.325,11.341,11.217,11.341,350000.0
2009-01-21 14:08:00,11.229,11.329,11.198,11.305,400000.0
2009-01-21 14:09:00,11.349,11.349,11.233,11.261,400000.0
2009-01-21 14:10:00,11.264,11.336,11.209,11.336,400000.0
2009-01-21 14:11:00,11.317,11.317,11.173,11.227,500000.0
2009-01-21 14:12:00,11.221,11.274,11.221,11.237,350000.0
2009-01-21 14:13:00,11.22,11.354,11.217,11.266,450000.0
2009-01-21 14:14:00,11.225,11.316,11.225,11.239,350000.0
2009-01-21 14:15:00,11.278,11.289,11.186,11.231,350000.0
2009-01-21 14:16:00,11.265,11.288,11.207,11.278,500000.0
2009-01-21 14:17:00,11.262,11.362,11.231,11.284,400000.0
2009-01-21 14:18:00,11.24,11.284,11.191,11.23,400000.0
2009-01-21 14:19:00,11.316,11.344,11.182,11.182,700000.0
2009-01-21 14:20:00,11.275,11.315,11.198,11.245,500000.0
2009-01-21 14:21:00,11.284,11.284,11.158,11.206,400000.0
2009-01-21 14:22:00,11.279,11.285,11.198,11.282,400000.0
2009-01-21 14:23:00,11.277,11.3,11.164,11.233,450000.0
2009-01-21 14:24:00,11.265,11.302,11.19,11.271,400000.0
2009-01-21 14:25:00,11.214,11.281,11.193,11.268,450000.0
2009-01-21 14:26:00,11.243,11.296,11.187,11.234,450000.0
2009-01-21 14:27:00,11.245,11.296,11.163,11.233,400000.0
2009-01-21 14:28:00,11.287,11.287,11.132,11.173,450000.0
2009-01-21 14:29:00,11.187,11.27,11.173,11.173,550000.0
2009-01-21 14:30:00,11.158,11.271,11.145,11.271,550000.0
2009-01-21 14:31:00,11.267,11.31,11.179,11.234,400000.0
2009-01-21 14:32:00,11.227,11.261,11.153,11.228,350000.0
2009-01-21 14:33:00,11.2,11.29,11.109,11.168,650000.0
2009-01-21 14:34:00,11.281,11.289,11.213,11.279,350000.0
2009-01-21 14:35:00,11.297,11.307,11.192,11.285,350000.0
2009-01-21 14:36:00,11.294,11.294,11.176,11.242,400000.0
2009-01-21 14:37:00,11.141,11.279,11.12,11.271,450000.0
2009-01-21 14:38:00,11.298,11.298,11.146,11.199,500000.0
2009-01-21 14:39:00,11.212,11.266,11.158,11.185,500000.0
2009-01-21 14:40:00,11.155,11.275,11.129,11.275,400000.0
2009-01-21 14:41:00,11.31,11.313,11.176,11.277,450000.0
2009-01-21 14:42:00,11.278,11.322,11.2,11.2,500000.0
2009-01-21 14:43:00,11.281,11.292,11.188,11.292,350000.0
2009-01-21 14:44:00,11.168,11.304,11.162,11.254,350000.0
2009-01-21 14:45:00,11.267,11.283,11.214,11.226,400000.0
2009-01-21 14:46:00,11.292,11.292,11.171,11.225,450000.0
2009-01-21 14:47:00,11.301,11.326,11.217,11.303,550000.0
2009-01-21 14:48:00,11.253,11.271,11.177,11.177,400000.0
2009-01-21 14:49:00,11.262,11.305,11.177,11.216,400000.0
2009-01-21 14:50:00,11.201,11.271,11.171,11.18,500000.0
2009-01-21 14:51:00,11.209,11.306,11.209,11.264,350000.0
2009-01-21 14:52:00,11.211,11.269,11.143,11.17,500000.0
2009-01-21 14:53:00,11.244,11.276,11.151,11.276,450000.0
2009-01-21 14:54:00,11.265,11.272,11.148,11.161,550000.0
2009-01-21 14:55:00,11.261,11.288,11.166,11.26,400000.0
2009-01-21 14:56:00,11.24,11.266,11.108,11.235,600000.0
2009-01-21 14:57:00,11.219,11.286,11.181,11.181,400000.0
2009-01-21 14:58:00,11.246,11.304,11.192,11.218,450000.0
2009-01-21 14:59:00,11.283,11.294,11.224,11.294,350000.0
2009-01-21 15:00:00,11.206,11.308,11.163,11.281,350000.0
2009-01-21 15:01:00,11.286,11.286,11.179,11.261,450000.0
2009-01-21 15:02:00,11.194,11.287,11.152,11.252,400000.0
2009-01-21 15:03:00,11.144,11.295,11.144,11.18,400000.0
2009-01-21 15:04:00,11.213,11.258,11.143,11.152,500000.0
2009-01-21 15:05:00,11.202,11.256,11.162,11.256,550000.0
2009-01-21 15:06:00,11.265,11.265,11.172,11.202,400000.0
2009-01-21 15:07:00,11.235,11.27,11.143,11.19,500000.0
2009-01-21 15:08:00,11.254,11.294,11.178,11.178,350000.0
2009-01-21 15:09:00,11.151,11.273,11.133,11.196,450000.0
2009-01-21 15:10:00,11.184,11.294,11.177,11.177,500000.0
2009-01-21 15:11:00,11.157,11.226,11.097,11.097,400000.0
2009-01-21 15:12:00,11.221,11.258,11.126,11.148,500000.0
2009-01-21 15:13:00,11.158,11.228,11.158,11.21,350000.0
2009-01-21 15:14:00,11.212,11.256,11.108,11.204,400000.0
2009-01-21 15:15:00,11.169,11.241,11.111,11.152,500000.0
2009-01-21 15:16:00,11.234,11.261,11.172,11.234,500000.0
2009-01-21 15:17:00,11.215,11.25,11.131,11.173,550000.0
2009-01-21 15:18:00,11.228,11.278,11.151,11.278,400000.0
2009-01-21 15:19:00,11.21,11.269,11.141,11.269,350000.0
2009-01-21 15:20:00,11.145,11.275,11.138,11.138,550000.0
2009-01-21 15:21:00,11.238,11.257,11.135,11.137,500000.0
2009-01-21 15:22:00,11.266,11.266,11.209,11.248,400000.0
2009-01-21 15:23:00,11.217,11.217,11.144,11.204,350000.0
2009-01-21 15:24:00,11.182,11.252,11.098,11.186,500000.0
2009-01-21 15:25:00,11.187,11.245,11.141,11.141,350000.0
2009-01-21 15:26:00,11.22,11.262,11.135,11.135,550000.0
2009-01-21 15:27:00,11.217,11.231,11.142,11.201,400000.0
2009-01-21 15:28:00,11.237,11.266,11.158,11.207,400000.0
2009-01-21 15:29:00,11.217,11.293,11.141,11.184,500000.0
2009-01-21 15:30:00,11.251,11.266,11.154,11.154,350000.0
2009-01-21 15:31:00,11.112,11.208,11.112,11.125,550000.0
2009-01-21 15:32:00,11.219,11.255,11.113,11.206,350000.0
2009-01-21 15:33:00,11.175,11.254,11.133,11.254,400000.0
2009-01-21 15:34:00,11.147,11.251,11.147,11.251,350000.0
2009-01-21 15:35:00,11.266,11.301,11.202,11.275,600000.0
2009-01-21 15:36:00,11.236,11.268,11.175,11.188,400000.0
2009-01-21 15:37:00,11.282,11.318,11.193,11.262,550000.0
2009-01-21 15:38:00,11.262,11.32,11.194,11.32,450000.0
2009-01-21 15:39:00,11.216,11.349,11.213,11.213,550000.0
2009-01-21 15:40:00,11.269,11.382,11.242,11.266,500000.0
2009-01-21 15:41:00,11.199,11.295,11.199,11.24,500000.0
2009-01-21 15:42:00,11.318,11.338,11.209,11.209,400000.0
2009-01-21 15:43:00,11.215,11.32,11.215,11.218,350000.0
2009-01-21 15:44:00,11.246,11.34,11.246,11.279,400000.0
2009-01-21 15:45:00,11.358,11.358,11.202,11.268,350000.0
2009-01-21 15:46:00,11.339,11.339,11.214,11.222,500000.0
2009-01-21 15:47:00,11.235,11.35,11.212,11.212,350000.0
2009-01-21 15:48:00,11.273,11.367,11.262,11.262,550000.0
2009-01-21 15:49:00,11.263,11.317,11.225,11.304,400000.0
2009-01-21 15:50:00,11.319,11.34,11.246,11.246,500000.0
2009-01-21 15:51:00,11.362,11.362,11.236,11.348,450000.0
2009-01-21 15:52:00,11.337,11.355,11.245,11.287,450000.0
2009-01-21 15:53:00,11.296,11.363,11.248,11.363,400000.0
2009-01-21 15:54:00,11.241,11.352,11.241,11.33,350000.0
2009-01-21 15:55:00,11.242,11.292,11.198,11.242,400000.0
2009-01-21 15:56:00,11.27,11.318,11.218,11.261,550000.0
2009-01-21 15:57:00,11.277,11.353,11.27,11.325,350000.0
2009-01-21 15:58:00,11.205,11.324,11.165,11.268,750000.0
2009-01-21 15:59:00,11.323,11.33,11.219,11.292,550000.0
2009-01-21 16:00:00,11.218,11.332,11.218,11.234,350000.0
2009-01-21 16:01:00,11.334,11.334,11.201,11.22,350000.0
2009-01-21 16:02:00,11.341,11.364,11.255,11.304,550000.0
2009-01-21 16:03:00,11.213,11.32,11.181,11.277,500000.0
2009-01-21 16:04:00,11.331,11.331,11.218,11.267,350000.0
2009-01-21 16:05:00,11.227,11.322,11.164,11.322,400000.0
2009-01-21 16:06:00,11.341,11.341,11.191,11.267,500000.0
2009-01-21 16:07:00,11.258,11.3,11.151,11.151,500000.0
2009-01-21 16:08:00,11.225,11.336,11.21,11.215,550000.0
2009-01-21 16:09:00,11.307,11.307,11.19,11.244,350000.0
2009-01-21 16:10:00,11.274,11.314,11.205,11.298,450000.0
2009-01-21 16:11:00,11.27,11.304,11.215,11.23,450000.0
2009-01-21 16:12:00,11.24,11.3,11.153,11.258,400000.0
2009-01-21 16:13:00,11.194,11.313,11.182,11.264,400000.0
2009-01-21 16:14:00,11.192,11.285,11.166,11.285,400000.0
2009-01-21 16:15:00,11.212,11.282,11.179,11.179,500000.0
2009-01-21 16:16:00,11.301,11.301,11.174,11.205,450000.0
2009-01-21 16:17:00,11.136,11.266,11.131,11.22,500000.0
2009-01-21 16:18:00,11.219,11.261,11.155,11.182,350000.0
2009-01-21 16:19:00,11.24,11.278,11.182,11.208,550000.0
2009-01-21 16:20:00,11.153,11.276,11.153,11.234,400000.0
2009-01-21 16:21:00,11.175,11.298,11.161,11.241,500000.0
2009-01-21 16:22:00,11.265,11.305,11.197,11.238,350000.0
2009-01-21 16:23:00,11.154,11.347,11.154,11.316,550000.0
2009-01-21 16:24:00,11.278,11.33,11.201,11.201,350000.0
2009-01-21 16:25:00,11.27,11.324,11.15,11.324,450000.0
2009-01-21 16:26:00,11.253,11.322,11.24,11.24,500000.0
2009-01-21 16:27:00,11.275,11.37,11.25,11.25,400000.0
2009-01-21 16:28:00,11.29,11.384,11.249,11.3,450000.0
2009-01-21 16:29:00,11.312,11.377,11.265,11.265,450000.0
2009-01-21 16:30:00,11.258,11.341,11.253,11.327,550000.0
2009-01-21 16:31:00,11.336,11.364,11.253,11.279,350000.0
2009-01-21 16:32:00,11.39,11.403,11.308,11.308,500000.0
2009-01-21 16:33:00,11.409,11.409,11.276,11.333,400000.0
2009-01-21 16:34:00,11.41,11.41,11.25,11.279,400000.0
2009-01-21 16:35:00,11.305,11.416,11.304,11.304,450000.0
2009-01-21 16:36:00,11.289,11.398,11.234,11.293,500000.0
2009-01-21 16:37:00,11.266,11.368,11.266,11.295,350000.0
2009-01-21 16:38:00,11.374,11.376,11.27,11.276,550000.0
2009-01-21 16:39:00,11.372,11.372,11.228,11.228,400000.0
2009-01-21 16:40:00,11.355,11.392,11.243,11.243,550000.0
2009-01-21 16:41:00,11.338,11.338,11.22,11.296,400000.0
2009-01-21 16:42:00,11.307,11.373,11.258,11.313,400000.0
2009-01-21 16:43:00,11.264,11.405,11.264,11.286,350000.0
2009-01-21 16:44:00,11.208,11.334,11.208,11.259,350000.0
2009-01-21 16:45:00,11.265,11.353,11.18,11.234,550000.0
2009-01-21 16:46:00,11.366,11.366,11.239,11.243,400000.0
2009-01-21 16:47:00,11.342,11.342,11.22,11.28,450000.0
2009-01-21 16:48:00,11.333,11.355,11.221,11.329,350000.0
2009-01-21 16:49:00,11.216,11.341,11.216,11.238,400000.0
2009-01-21 16:50:00,11.308,11.321,11.197,11.308,500000.0
2009-01-21 16:51:00,11.24,11.329,11.24,11.289,400000.0
2009-01-21 16:52:00,11.243,11.363,11.23,11.259,450000.0
2009-01-21 16:53:00,11.326,11.352,11.225,11.352,500000.0
2009-01-21 16:54:00,11.347,11.347,11.204,11.222,550000.0
2009-01-21 16:55:00,11.315,11.334,11.229,11.334,600000.0
2009-01-21 16:56:00,11.36,11.367,11.254,11.267,550000.0
2009-01-21 16:57:00,11.328,11.354,11.225,11.264,350000.0
2009-01-21 16:58:00,11.364,11.398,11.214,11.275,600000.0
2009-01-21 16:59:00,11.252,11.398,11.252,11.299,350000.0
2009-01-21 17:00:00,11.204,11.35,11.204,11.338,450000.0
2009-01-21 17:01:00,11.256,11.348,11.219,11.348,350000.0
2009-01-21 17:02:00,11.301,11.324,11.2,11.241,350000.0
2009-01-21 17:03:00,11.362,11.362,11.29,11.306,450000.0
2009-01-21 17:04:00,11.281,11.353,11.281,11.291,400000.0
2009-01-21 17:05:00,11.239,11.306,11.217,11.306,550000.0
2009-01-21 17:06:00,11.303,11.337,11.222,11.337,450000.0
2009-01-21 17:07:00,11.298,11.334,11.18,11.251,500000.0
2009-01-21 17:08:00,11.303,11.338,11.242,11.242,400000.0
2009-01-21 17:09:00,11.226,11.294,11.198,11.266,450000.0
2009-01-21 17:10:00,11.3,11.3,11.164,11.248,500000.0
2009-01-21 17:11:00,11.264,11.277,11.17,11.27,450000.0
2009-01-21 17:12:00,11.294,11.296,11.16,11.246,450000.0
2009-01-21 17:13:00,11.202,11.291,11.169,11.185,550000.0
2009-01-21 17:14:00,11.273,11.298,11.16,11.16,350000.0
2009-01-21 17:15:00,11.249,11.278,11.164,11.176,550000.0
2009-01-21 17:16:00,11.249,11.264,11.125,11.245,550000.0
2009-01-21 17:17:00,11.294,11.304,11.228,11.292,400000.0
2009-01-21 17:18:00,11.261,11.308,11.181,11.308,350000.0
2009-01-21 17:19:00,11.201,11.314,11.167,11.21,400000.0
2009-01-21 17:20:00,11.209,11.275,11.164,11.275,550000.0
2009-01-21 17:21:00,11.224,11.328,11.208,11.208,400000.0
2009-01-21 17:22:00,11.273,11.325,11.207,11.272,550000.0
2009-01-21 17:23:00,11.302,11.302,11.144,11.171,450000.0
2009-01-21 17:24:00,11.301,11.322,11.218,11.293,350000.0
2009-01-21 17:25:00,11.259,11.355,11.221,11.341,700000.0
2009-01-21 17:26:00,11.297,11.327,11.213,11.305,550000.0
2009-01-21 17:27:00,11.22,11.32,11.172,11.317,400000.0
2009-01-21 17:28:00,11.301,11.301,11.154,11.172,450000.0
2009-01-21 17:29:00,11.17,11.241,11.17,11.174,350000.0
2009-01-21 17:30:00,11.246,11.284,11.132,11.211,500000.0
2009-01-21 17:31:00,11.181,11.286,11.141,11.203,350000.0
2009-01-21 17:32:00,11.142,11.239,11.142,11.189,400000.0
2009-01-21 17:33:00,11.149,11.245,11.146,11.2,350000.0
2009-01-21 17:34:00,11.218,11.247,11.106,11.171,400000.0
2009-01-21 17:35:00,11.136,11.246,11.114,11.114,450000.0
2009-01-21 17:36:00,11.151,11.288,11.151,11.225,550000.0
2009-01-21 17:37:00,11.217,11.239,11.132,11.208,400000.0
2009-01-21 17:38:00,11.206,11.206,11.061,11.061,650000.0
2009-01-21 17:39:00,11.116,11.183,11.08,11.111,550000.0
2009-01-21 17:40:00,11.152,11.152,11.001,11.138,450000.0
2009-01-21 17:41:00,11.11,11.163,11.052,11.096,550000.0
2009-01-21 17:42:00,11.118,11.21,11.104,11.114,350000.0
2009-01-21 17:43:00,11.148,11.148,10.994,11.144,500000.0
2009-01-21 17:44:00,11.128,11.154,11.057,11.057,350000.0
2009-01-21 17:45:00,11.179,11.179,11.092,11.094,400000.0
2009-01-21 17:46:00,11.191,11.191,11.075,11.104,750000.0
2009-01-21 17:47:00,11.188,11.188,11.057,11.105,500000.0
2009-01-21 17:48:00,11.12,11.171,11.074,11.121,400000.0
2009-01-21 17:49:00,11.155,11.195,11.059,11.077,600000.0
2009-01-21 17:50:00,11.174,11.194,11.076,11.11,600000.0
2009-01-21 17:51:00,11.093,11.195,11.076,11.169,500000.0
2009-01-21 17:52:00,11.203,11.209,11.091,11.182,450000.0
2009-01-21 17:53:00,11.087,11.19,11.04,11.04,700000.0
2009-01-21 17:54:00,11.145,11.205,11.068,11.151,450000.0
2009-01-21 17:55:00,11.195,11.202,11.075,11.155,400000.0
2009-01-21 17:56:00,11.048,11.163,11.048,11.163,350000.0
2009-01-21 17:57:00,11.128,11.168,11.045,11.163,400000.0
2009-01-21 17:58:00,11.049,11.196,11.049,11.181,350000.0
2009-01-21 17:59:00,11.064,11.13,10.997,10.997,600000.0
2009-01-21 18:00:00,11.015,11.065,10.929,11.065,650000.0
2009-01-21 18:01:00,11.025,11.088,10.952,11.023,350000.0
2009-01-21 18:02:00,11.034,11.084,10.946,10.98,750000.0
2009-01-21 18:03:00,10.911,11.022,10.911,10.925,550000.0
2009-01-21 18:04:00,10.981,11.075,10.965,10.989,350000.0
2009-01-21 18:05:00,11.001,11.085,10.946,11.052,450000.0
2009-01-21 18:06:00,11.053,11.114,10.981,11.081,500000.0
2009-01-21 18:07:00,11.129,11.129,11.013,11.034,350000.0
2009-01-21 18:08:00,11.163,11.163,11.052,11.102,550000.0
2009-01-21 18:09:00,11.161,11.17,11.057,11.114,450000.0
2009-01-21 18:10:00,11.063,11.132,11.063,11.108,350000.0
2009-01-21 18:11:00,11.091,11.177,11.03,11.152,650000.0
2009-01-21 18:12:00,11.01,11.073,10.979,11.012,400000.0
2009-01-21 18:13:00,11.002,11.084,10.985,11.084,300000.0
2009-01-21 18:14:00,11.081,11.106,10.979,11.075,650000.0
2009-01-21 18:15:00,11.059,11.105,11.023,11.063,600000.0
2009-01-21 18:16:00,11.078,11.153,11.029,11.101,450000.0
2009-01-21 18:17:00,10.994,11.107,10.994,10.997,350000.0
2009-01-21 18:18:00,11.12,11.149,11.036,11.108,350000.0
2009-01-21 18:19:00,11.015,11.14,11.014,11.092,400000.0
2009-01-21 18:20:00,11.048,11.116,10.997,11.038,700000.0
2009-01-21 18:21:00,11.081,11.104,10.99,11.104,400000.0
2009-01-21 18:22:00,11.121,11.137,11.029,11.135,450000.0
2009-01-21 18:23:00,11.131,11.145,11.02,11.02,400000.0
2009-01-21 18:24:00,11.128,11.183,11.069,11.069,550000.0
2009-01-21 18:25:00,11.076,11.193,11.076,11.098,350000.0
2009-01-21 18:26:00,11.139,11.171,11.05,11.133,400000.0
2009-01-21 18:27:00,11.151,11.197,11.059,11.091,550000.0
2009-01-21 18:28:00,11.023,11.15,11.02,11.062,450000.0
2009-01-21 18:29:00,11.08,11.186,11.069,11.08,700000.0
2009-01-21 18:30:00,11.132,11.132,11.04,11.126,350000.0
2009-01-21 18:31:00,11.095,11.128,11.038,11.114,350000.0
2009-01-21 18:32:00,11.107,11.111,11.036,11.047,350000.0
2009-01-21 18:33:00,11.014,11.134,11.005,11.052,400000.0
2009-01-21 18:34:00,11.098,11.134,11.005,11.005,550000.0
2009-01-21 18:35:00,11.147,11.147,11.034,11.131,550000.0
2009-01-21 18:36:00,11.073,11.168,11.043,11.13,600000.0
2009-01-21 18:37:00,11.123,11.17,11.048,11.134,600000.0
2009-01-21 18:38:00,11.128,11.163,11.057,11.138,400000.0
2009-01-21 18:39:00,11.144,11.18,11.084,11.138,400000.0
2009-01-21 18:40:00,11.159,11.201,11.038,11.071,600000.0
2009-01-21 18:41:00,11.027,11.177,11.027,11.061,400000.0
2009-01-21 18:42:00,11.184,11.184,11.081,11.089,400000.0
2009-01-21 18:43:00,11.068,11.17,11.048,11.17,450000.0
2009-01-21 18:44:00,11.068,11.16,11.054,11.158,400000.0
2009-01-21 18:45:00,11.175,11.175,11.05,11.135,350000.0
2009-01-21 18:46:00,11.109,11.172,11.021,11.131,400000.0
2009-01-21 18:47:00,11.168,11.175,11.022,11.133,450000.0
2009-01-21 18:48:00,11.177,11.177,11.036,11.144,500000.0
2009-01-21 18:49:00,11.098,11.162,11.014,11.096,450000.0
2009-01-21 18:50:00,11.166,11.172,11.037,11.131,950000.0
2009-01-21 18:51:00,11.165,11.184,11.055,11.184,550000.0
2009-01-21 18:52:00,11.057,11.202,11.057,11.194,550000.0
2009-01-21 18:53:00,11.184,11.201,11.052,11.052,550000.0
2009-01-21 18:54:00,11.066,11.181,11.066,11.181,150000.0
2009-01-21 18:55:00,11.087,11.158,11.049,11.136,350000.0
2009-01-21 18:56:00,11.16,11.17,11.033,11.061,550000.0
2009-01-21 18:57:00,11.048,11.139,11.044,11.134,500000.0
2009-01-21 18:58:00,11.107,11.173,11.085,11.11,400000.0
2009-01-21 18:59:00,11.128,11.208,11.094,11.101,600000.0
2009-01-21 19:00:00,11.079,11.142,11.07,11.142,350000.0
2009-01-21 19:01:00,11.159,11.168,11.024,11.148,450000.0
2009-01-21 19:02:00,11.021,11.15,11.021,11.15,400000.0
2009-01-21 19:03:00,11.027,11.158,11.027,11.038,550000.0
2009-01-21 19:04:00,11.032,11.111,10.991,11.002,450000.0
2009-01-21 19:05:00,11.163,11.165,11.055,11.138,400000.0
2009-01-21 19:06:00,11.132,11.132,10.976,11.04,500000.0
2009-01-21 19:07:00,11.064,11.159,11.039,11.135,350000.0
2009-01-21 19:08:00,11.133,11.159,11.067,11.093,400000.0
2009-01-21 19:09:00,11.148,11.201,11.063,11.132,500000.0
2009-01-21 19:10:00,11.132,11.169,11.045,11.097,450000.0
2009-01-21 19:11:00,11.169,11.185,11.087,11.185,550000.0
2009-01-21 19:12:00,11.058,11.157,11.025,11.154,400000.0
2009-01-21 19:13:00,11.109,11.196,11.083,11.15,600000.0
2009-01-21 19:14:00,11.153,11.182,11.065,11.065,400000.0
2009-01-21 19:15:00,11.099,11.157,11.04,11.098,550000.0
2009-01-21 19:16:00,11.127,11.224,11.127,11.209,550000.0
2009-01-21 19:17:00,11.091,11.208,11.085,11.171,550000.0
2009-01-21 19:18:00,11.202,11.202,11.029,11.105,350000.0
2009-01-21 19:19:00,11.101,11.176,11.054,11.148,350000.0
2009-01-21 19:20:00,11.111,11.227,11.111,11.13,550000.0
2009-01-21 19:21:00,11.143,11.2,11.051,11.171,400000.0
2009-01-21 19:22:00,11.176,11.176,11.045,11.171,450000.0
2009-01-21 19:23:00,11.176,11.199,11.068,11.105,450000.0
2009-01-21 19:24:00,11.175,11.211,11.083,11.211,550000.0
2009-01-21 19:25:00,11.216,11.245,11.117,11.238,400000.0
2009-01-21 19:27:00,11.171,11.204,11.118,11.12,550000.0
2009-01-21 19:28:00,11.105,11.192,11.094,11.094,500000.0
2009-01-21 19:29:00,11.118,11.169,11.073,11.073,400000.0
2009-01-21 19:30:00,11.056,11.184,11.056,11.184,400000.0
2009-01-21 19:31:00,11.175,11.198,11.083,11.198,500000.0
2009-01-21 19:32:00,11.067,11.198,11.067,11.136,350000.0
2009-01-21 19:33:00,11.164,11.18,11.069,11.18,400000.0
2009-01-21 19:34:00,11.157,11.233,11.115,11.133,650000.0
2009-01-21 19:35:00,11.132,11.177,11.129,11.136,350000.0
2009-01-21 19:36:00,11.143,11.199,11.115,11.152,350000.0
2009-01-21 19:37:00,11.091,11.175,11.091,11.175,500000.0
2009-01-21 19:38:00,11.198,11.198,11.079,11.156,450000.0
2009-01-21 19:39:00,11.113,11.2,11.08,11.125,500000.0
2009-01-21 19:40:00,11.149,11.259,11.11,11.11,700000.0
2009-01-21 19:41:00,11.133,11.186,11.086,11.086,450000.0
2009-01-21 19:42:00,11.188,11.208,11.091,11.091,500000.0
2009-01-21 19:43:00,11.101,11.166,11.099,11.114,500000.0
2009-01-21 19:44:00,11.19,11.246,11.11,11.221,550000.0
2009-01-21 19:45:00,11.208,11.221,11.069,11.069,500000.0
2009-01-21 19:46:00,11.215,11.218,11.103,11.12,550000.0
2009-01-21 19:47:00,11.17,11.182,11.078,11.078,400000.0
2009-01-21 19:48:00,11.115,11.182,11.08,11.182,400000.0
2009-01-21 19:49:00,11.175,11.183,11.069,11.101,350000.0
2009-01-21 19:50:00,11.072,11.189,11.072,11.185,350000.0
2009-01-21 19:51:00,11.099,11.2,11.069,11.137,400000.0
2009-01-21 19:52:00,11.221,11.221,11.101,11.218,500000.0
2009-01-21 19:53:00,11.166,11.23,11.113,11.207,400000.0
2009-01-21 19:54:00,11.185,11.218,11.102,11.102,400000.0
2009-01-21 19:55:00,11.157,11.248,11.118,11.155,400000.0
2009-01-21 19:56:00,11.134,11.225,11.098,11.225,400000.0
2009-01-21 19:57:00,11.243,11.243,11.129,11.161,450000.0
2009-01-21 19:58:00,11.24,11.252,11.161,11.252,350000.0
2009-01-21 19:59:00,11.256,11.256,11.14,11.255,550000.0
2009-01-21 20:00:00,11.154,11.194,11.154,11.172,350000.0
2009-01-21 20:01:00,11.273,11.284,11.182,11.255,850000.0
2009-01-21 20:02:00,11.229,11.252,11.151,11.243,400000.0
2009-01-21 20:03:00,11.19,11.245,11.093,11.227,800000.0
2009-01-21 20:04:00,11.165,11.296,11.148,11.219,500000.0
2009-01-21 20:05:00,11.288,11.305,11.216,11.255,400000.0
2009-01-21 20:06:00,11.279,11.303,11.159,11.183,550000.0
2009-01-21 20:07:00,11.268,11.298,11.175,11.298,350000.0
2009-01-21 20:08:00,11.185,11.277,11.172,11.226,350000.0
2009-01-21 20:09:00,11.228,11.346,11.214,11.28,900000.0
2009-01-21 20:10:00,11.294,11.294,11.159,11.16,450000.0
2009-01-21 20:11:00,11.217,11.283,11.166,11.283,800000.0
2009-01-21 20:12:00,11.265,11.357,11.213,11.243,550000.0
2009-01-21 20:13:00,11.277,11.291,11.184,11.198,350000.0
2009-01-21 20:14:00,11.31,11.324,11.174,11.197,1000000.0
2009-01-21 20:15:00,11.207,11.317,11.205,11.309,350000.0
2009-01-21 20:16:00,11.28,11.323,11.175,11.323,400000.0
2009-01-21 20:17:00,11.255,11.304,11.17,11.173,350000.0
2009-01-21 20:18:00,11.292,11.292,11.144,11.271,500000.0
2009-01-21 20:19:00,11.277,11.335,11.211,11.211,400000.0
2009-01-21 20:20:00,11.256,11.311,11.156,11.297,400000.0
2009-01-21 20:21:00,11.19,11.303,11.19,11.215,350000.0
2009-01-21 20:22:00,11.288,11.288,11.167,11.249,550000.0
2009-01-21 20:23:00,11.235,11.323,11.229,11.311,350000.0
2009-01-21 20:24:00,11.251,11.318,11.212,11.318,350000.0
2009-01-21 20:25:00,11.205,11.308,11.158,11.158,450000.0
2009-01-21 20:26:00,11.266,11.266,11.128,11.162,400000.0
2009-01-21 20:27:00,11.252,11.252,11.119,11.184,650000.0
2009-01-21 20:28:00,11.221,11.26,11.117,11.26,750000.0
2009-01-21 20:29:00,11.238,11.275,11.175,11.239,500000.0
2009-01-21 20:30:00,11.284,11.289,11.159,11.226,750000.0
2009-01-21 20:31:00,11.19,11.248,11.147,11.248,350000.0
2009-01-21 20:32:00,11.252,11.252,11.163,11.167,400000.0
2009-01-21 20:33:00,11.183,11.284,11.176,11.176,500000.0
2009-01-21 20:34:00,11.222,11.303,11.202,11.249,350000.0
2009-01-21 20:35:00,11.209,11.267,11.183,11.267,350000.0
2009-01-21 20:36:00,11.302,11.302,11.194,11.26,500000.0
2009-01-21 20:37:00,11.221,11.347,11.208,11.305,500000.0
2009-01-21 20:38:00,11.303,11.303,11.161,11.277,500000.0
2009-01-21 20:39:00,11.2,11.233,11.16,11.16,350000.0
2009-01-21 20:40:00,11.239,11.247,11.176,11.183,350000.0
2009-01-21 20:41:00,11.269,11.269,11.163,11.208,250000.0
2009-01-21 20:42:00,11.283,11.283,11.199,11.263,550000.0
2009-01-21 20:43:00,11.161,11.275,11.095,11.148,450000.0
2009-01-21 20:44:00,11.195,11.311,11.148,11.225,350000.0
2009-01-21 20:45:00,11.249,11.249,11.158,11.158,350000.0
2009-01-21 20:46:00,11.199,11.272,11.181,11.181,400000.0
2009-01-21 20:47:00,11.226,11.262,11.21,11.224,350000.0
2009-01-21 20:48:00,11.213,11.229,11.174,11.229,350000.0
2009-01-21 20:49:00,11.242,11.249,11.18,11.184,450000.0
2009-01-21 20:50:00,11.214,11.222,11.146,11.208,350000.0
2009-01-21 20:51:00,11.217,11.243,11.148,11.165,550000.0
2009-01-21 20:52:00,11.185,11.235,11.157,11.235,500000.0
2009-01-21 20:53:00,11.121,11.251,11.121,11.229,300000.0
2009-01-21 20:54:00,11.213,11.258,11.213,11.256,500000.0
2009-01-21 20:55:00,11.233,11.241,11.113,11.199,450000.0
2009-01-21 20:56:00,11.249,11.254,11.138,11.247,550000.0
2009-01-21 20:57:00,11.111,11.255,11.111,11.134,300000.0
2009-01-21 20:58:00,11.117,11.259,11.088,11.185,550000.0
2009-01-21 20:59:00,11.076,11.216,11.076,11.203,500000.0
2009-01-21 21:00:00,11.226,11.226,11.106,11.139,350000.0
2009-01-21 21:01:00,11.076,11.204,11.058,11.092,550000.0
2009-01-21 21:02:00,11.169,11.214,11.113,11.173,350000.0
2009-01-21 21:03:00,11.15,11.216,11.113,11.16,350000.0
2009-01-21 21:04:00,11.07,11.181,11.062,11.132,350000.0
2009-01-21 21:05:00,11.125,11.14,11.08,11.14,350000.0
2009-01-21 21:06:00,11.17,11.21,11.067,11.168,500000.0
2009-01-21 21:07:00,11.151,11.151,11.066,11.134,350000.0
2009-01-21 21:08:00,11.063,11.176,11.044,11.103,400000.0
2009-01-21 21:09:00,11.206,11.206,11.082,11.205,350000.0
2009-01-21 21:10:00,11.202,11.212,11.107,11.107,350000.0
2009-01-21 21:11:00,11.098,11.212,11.073,11.139,350000.0
2009-01-21 21:12:00,11.1,11.236,11.1,11.1,400000.0
2009-01-21 21:13:00,11.165,11.216,11.078,11.216,400000.0
2009-01-21 21:14:00,11.076,11.208,11.076,11.118,400000.0
2009-01-21 21:15:00,11.122,11.229,11.122,11.219,250000.0
2009-01-21 21:16:00,11.163,11.205,11.127,11.181,400000.0
2009-01-21 21:17:00,11.165,11.219,11.101,11.177,450000.0
2009-01-21 21:18:00,11.09,11.159,11.082,11.159,300000.0
2009-01-21 21:19:00,11.162,11.196,11.045,11.118,550000.0
2009-01-21 21:20:00,11.213,11.213,11.094,11.204,400000.0
2009-01-21 21:21:00,11.223,11.224,11.142,11.224,500000.0
2009-01-21 21:22:00,11.169,11.215,11.088,11.215,350000.0
2009-01-21 21:23:00,11.13,11.218,11.1,11.218,300000.0
2009-01-21 21:25:00,11.186,11.213,11.074,11.21,450000.0
2009-01-21 21:26:00,11.153,11.231,11.1,11.231,400000.0
2009-01-21 21:27:00,11.079,11.222,11.079,11.222,350000.0
2009-01-21 21:28:00,11.102,11.256,11.102,11.151,550000.0
2009-01-21 21:29:00,11.154,11.21,11.142,11.209,400000.0
2009-01-21 21:30:00,11.161,11.253,11.097,11.154,450000.0
2009-01-21 21:31:00,11.074,11.22,11.074,11.211,300000.0
2009-01-21 21:32:00,11.22,11.232,11.106,11.225,500000.0
2009-01-21 21:33:00,11.228,11.235,11.092,11.229,450000.0
2009-01-21 21:34:00,11.22,11.239,11.086,11.201,250000.0
2009-01-21 21:35:00,11.2,11.245,11.2,11.236,250000.0
2009-01-21 21:36:00,11.117,11.236,11.117,11.163,350000.0
2009-01-21 21:37:00,11.21,11.267,11.153,11.254,350000.0
2009-01-21 21:38:00,11.197,11.242,11.106,11.228,500000.0
2009-01-21 21:40:00,11.244,11.244,11.238,11.238,100000.0
2009-01-21 21:41:00,11.203,11.25,11.115,11.213,500000.0
2009-01-21 21:42:00,11.194,11.207,11.191,11.191,350000.0
2009-01-21 21:43:00,11.146,11.233,11.106,11.224,600000.0
2009-01-21 21:44:00,11.196,11.245,11.128,11.207,500000.0
2009-01-21 21:45:00,11.212,11.239,11.117,11.224,300000.0
2009-01-21 21:46:00,11.193,11.213,11.116,11.213,450000.0
2009-01-21 21:47:00,11.174,11.286,11.151,11.204,800000.0
2009-01-21 21:48:00,11.131,11.186,11.131,11.186,100000.0
2009-01-21 21:49:00,11.103,11.233,11.081,11.196,650000.0
2009-01-21 21:50:00,11.199,11.248,11.128,11.128,550000.0
2009-01-21 21:51:00,11.157,11.25,11.157,11.227,200000.0
2009-01-21 21:52:00,11.2,11.267,11.127,11.177,600000.0
2009-01-21 21:53:00,11.187,11.25,11.134,11.143,350000.0
2009-01-21 21:54:00,11.227,11.257,11.227,11.235,250000.0
2009-01-21 21:55:00,11.216,11.238,11.111,11.141,600000.0
2009-01-21 21:56:00,11.214,11.214,11.113,11.188,300000.0
2009-01-21 21:57:00,11.257,11.257,11.188,11.214,400000.0
2009-01-21 21:58:00,11.255,11.255,11.178,11.188,350000.0
2009-01-21 21:59:00,11.193,11.236,11.101,11.207,650000.0
2009-01-21 22:00:00,11.233,11.238,11.094,11.238,450000.0
2009-01-21 22:01:00,11.118,11.217,11.102,11.111,400000.0
2009-01-21 22:02:00,11.126,11.24,11.106,11.24,350000.0
2009-01-21 22:03:00,11.214,11.239,11.124,11.228,750000.0
2009-01-21 22:04:00,11.251,11.267,11.152,11.237,450000.0
2009-01-21 22:05:00,11.15,11.249,11.103,11.219,250000.0
2009-01-21 22:06:00,11.202,11.231,11.134,11.168,500000.0
2009-01-21 22:07:00,11.219,11.247,11.176,11.223,250000.0
2009-01-21 22:08:00,11.158,11.287,11.149,11.235,600000.0
2009-01-21 22:09:00,11.156,11.242,11.156,11.216,400000.0
2009-01-21 22:10:00,11.19,11.28,11.18,11.251,650000.0
2009-01-21 22:11:00,11.266,11.291,11.136,11.136,500000.0
2009-01-21 22:12:00,11.24,11.292,11.149,11.151,450000.0
2009-01-21 22:13:00,11.177,11.267,11.175,11.258,400000.0
2009-01-21 22:14:00,11.161,11.229,11.127,11.189,400000.0
2009-01-21 22:15:00,11.166,11.222,11.166,11.222,150000.0
2009-01-21 22:16:00,11.174,11.265,11.154,11.243,550000.0
2009-01-21 22:17:00,11.224,11.241,11.145,11.183,350000.0
2009-01-21 22:20:00,11.1,11.212,11.1,11.106,300000.0
2009-01-21 22:21:00,11.143,11.251,11.12,11.251,400000.0
2009-01-21 22:22:00,11.232,11.266,11.167,11.26,350000.0
2009-01-21 22:23:00,11.229,11.27,11.154,11.252,450000.0
2009-01-21 22:24:00,11.243,11.259,11.151,11.217,250000.0
2009-01-21 22:25:00,11.125,11.24,11.118,11.213,350000.0
2009-01-21 22:26:00,11.112,11.214,11.108,11.108,300000.0
2009-01-21 22:27:00,11.218,11.244,11.109,11.244,350000.0
2009-01-21 22:28:00,11.164,11.247,11.129,11.227,600000.0
2009-01-21 22:29:00,11.155,11.227,11.09,11.226,550000.0
2009-01-21 22:30:00,11.235,11.235,11.121,11.153,400000.0
2009-01-21 22:31:00,11.128,11.274,11.128,11.178,350000.0
2009-01-21 22:32:00,11.136,11.247,11.132,11.168,350000.0
2009-01-21 22:33:00,11.241,11.242,11.143,11.238,600000.0
2009-01-21 22:35:00,11.142,11.215,11.142,11.195,250000.0
2009-01-21 22:36:00,11.155,11.272,11.155,11.252,700000.0
2009-01-21 22:37:00,11.211,11.239,11.153,11.219,800000.0
2009-01-21 22:38:00,11.172,11.236,11.172,11.224,300000.0
2009-01-21 22:40:00,11.129,11.26,11.129,11.176,350000.0
2009-01-21 22:42:00,11.239,11.244,11.134,11.244,700000.0
2009-01-21 22:43:00,11.223,11.289,11.171,11.171,400000.0
2009-01-21 22:44:00,11.253,11.261,11.155,11.244,550000.0
2009-01-21 22:45:00,11.139,11.242,11.139,11.24,350000.0
2009-01-21 22:46:00,11.126,11.252,11.126,11.146,400000.0
2009-01-21 22:47:00,11.16,11.236,11.16,11.228,350000.0
2009-01-21 22:48:00,11.224,11.241,11.186,11.231,250000.0
2009-01-21 22:49:00,11.233,11.249,11.116,11.116,400000.0
2009-01-21 22:50:00,11.169,11.266,11.169,11.264,150000.0
2009-01-21 22:51:00,11.159,11.272,11.159,11.229,350000.0
2009-01-21 22:52:00,11.187,11.273,11.187,11.268,450000.0
2009-01-21 22:53:00,11.245,11.245,11.107,11.21,500000.0
2009-01-21 22:54:00,11.233,11.262,11.119,11.203,300000.0
2009-01-21 22:55:00,11.274,11.274,11.158,11.219,350000.0
2009-01-21 22:56:00,11.195,11.279,11.157,11.157,150000.0
2009-01-21 22:57:00,11.158,11.274,11.158,11.274,100000.0
2009-01-21 22:58:00,11.256,11.256,11.248,11.248,100000.0
2009-01-21 22:59:00,11.269,11.269,11.153,11.153,350000.0
2009-01-21 23:00:00,11.247,11.277,11.103,11.23,400000.0
2009-01-21 23:01:00,11.18,11.311,11.16,11.16,400000.0
2009-01-21 23:02:00,11.261,11.261,11.231,11.254,350000.0
2009-01-21 23:03:00,11.243,11.263,11.145,11.252,400000.0
2009-01-21 23:05:00,11.237,11.262,11.127,11.24,450000.0
2009-01-21 23:07:00,11.254,11.255,11.13,11.13,250000.0
2009-01-21 23:08:00,11.246,11.246,11.217,11.217,100000.0
2009-01-21 23:09:00,11.25,11.286,11.157,11.177,450000.0
2009-01-21 23:10:00,11.18,11.238,11.102,11.136,550000.0
2009-01-21 23:11:00,11.236,11.27,11.131,11.244,400000.0
2009-01-21 23:13:00,11.235,11.235,11.198,11.198,100000.0
2009-01-21 23:14:00,11.168,11.28,11.168,11.263,450000.0
2009-01-21 23:15:00,11.162,11.245,11.146,11.245,150000.0
2009-01-21 23:16:00,11.274,11.274,11.253,11.253,100000.0
2009-01-21 23:17:00,11.294,11.294,11.18,11.228,400000.0
2009-01-21 23:18:00,11.173,11.255,11.135,11.164,200000.0
2009-01-21 23:19:00,11.234,11.34,11.175,11.183,400000.0
2009-01-21 23:20:00,11.236,11.307,11.162,11.216,500000.0
2009-01-21 23:21:00,11.181,11.276,11.181,11.276,100000.0
2009-01-21 23:22:00,11.238,11.275,11.17,11.259,300000.0
2009-01-21 23:23:00,11.189,11.291,11.189,11.289,150000.0
2009-01-21 23:24:00,11.201,11.286,11.201,11.25,250000.0
2009-01-21 23:25:00,11.179,11.261,11.16,11.16,400000.0
2009-01-21 23:26:00,11.198,11.25,11.157,11.177,400000.0
2009-01-21 23:27:00,11.162,11.281,11.162,11.232,300000.0
2009-01-21 23:28:00,11.243,11.258,11.179,11.258,250000.0
2009-01-21 23:29:00,11.206,11.286,11.206,11.247,350000.0
2009-01-21 23:30:00,11.167,11.286,11.167,11.286,150000.0
2009-01-21 23:31:00,11.284,11.329,11.232,11.321,400000.0
2009-01-21 23:33:00,11.323,11.346,11.234,11.234,450000.0
2009-01-21 23:34:00,11.288,11.296,11.229,11.279,250000.0
2009-01-21 23:35:00,11.303,11.303,11.203,11.297,150000.0
2009-01-21 23:36:00,11.282,11.297,11.212,11.261,450000.0
2009-01-21 23:39:00,11.278,11.31,11.2,11.284,400000.0
2009-01-21 23:40:00,11.304,11.311,11.206,11.293,800000.0
2009-01-21 23:41:00,11.264,11.275,11.264,11.275,100000.0
2009-01-21 23:44:00,11.23,11.289,11.19,11.289,300000.0
2009-01-21 23:47:00,11.294,11.308,11.27,11.301,400000.0
2009-01-21 23:48:00,11.214,11.297,11.214,11.277,350000.0
2009-01-21 23:49:00,11.283,11.29,11.158,11.285,500000.0
2009-01-21 23:50:00,11.264,11.291,11.215,11.267,250000.0
2009-01-21 23:51:00,11.215,11.215,11.19,11.19,100000.0
2009-01-21 23:54:00,11.288,11.294,11.195,11.28,500000.0
2009-01-21 23:57:00,11.264,11.264,11.123,11.123,350000.0
2009-01-21 23:58:00,11.275,11.334,11.203,11.203,300000.0
2009-01-21 23:59:00,11.266,11.288,11.188,11.275,500000.0
2009-01-22 00:00:00,11.301,11.305,11.264,11.286,400000.0
2009-01-22 00:01:00,11.304,11.321,11.221,11.222,350000.0
2009-01-22 00:02:00,11.284,11.284,11.148,11.187,400000.0
2009-01-22 00:03:00,11.224,11.29,11.196,11.29,300000.0
2009-01-22 00:04:00,11.182,11.314,11.182,11.314,400000.0
2009-01-22 00:05:00,11.299,11.299,11.262,11.274,150000.0
2009-01-22 00:06:00,11.227,11.3,11.172,11.3,600000.0
2009-01-22 00:07:00,11.249,11.29,11.158,11.273,450000.0
2009-01-22 00:08:00,11.319,11.319,11.197,11.305,250000.0
2009-01-22 00:09:00,11.185,11.308,11.185,11.308,300000.0
2009-01-22 00:10:00,11.294,11.294,11.213,11.213,400000.0
2009-01-22 00:11:00,11.129,11.285,11.103,11.163,700000.0
2009-01-22 00:12:00,11.218,11.242,11.178,11.178,300000.0
2009-01-22 00:13:00,11.245,11.277,11.166,11.195,400000.0
2009-01-22 00:14:00,11.245,11.33,11.173,11.173,450000.0
2009-01-22 00:15:00,11.138,11.256,11.138,11.256,450000.0
2009-01-22 00:16:00,11.141,11.171,11.141,11.171,100000.0
2009-01-22 00:19:00,11.268,11.268,11.174,11.174,100000.0
2009-01-22 00:20:00,11.184,11.268,11.143,11.223,400000.0
2009-01-22 00:25:00,11.283,11.283,11.191,11.219,200000.0
2009-01-22 00:26:00,11.227,11.242,11.137,11.137,350000.0
2009-01-22 00:27:00,11.214,11.303,11.188,11.21,200000.0
2009-01-22 00:28:00,11.255,11.286,11.168,11.273,450000.0
2009-01-22 00:30:00,11.159,11.253,11.142,11.218,350000.0
2009-01-22 00:31:00,11.249,11.321,11.187,11.281,400000.0
2009-01-22 00:38:00,11.251,11.251,11.251,11.251,50000.0
2009-01-22 00:40:00,11.201,11.276,11.128,11.166,1100000.0
2009-01-22 00:41:00,11.184,11.184,11.161,11.161,100000.0
2009-01-22 00:42:00,11.163,11.218,11.163,11.218,100000.0
2009-01-22 00:43:00,11.299,11.299,11.247,11.247,100000.0
2009-01-22 00:50:00,11.244,11.284,11.158,11.278,1150000.0
2009-01-22 00:56:00,11.254,11.278,11.143,11.269,450000.0
2009-01-22 00:59:00,11.218,11.249,11.156,11.189,300000.0
2009-01-22 01:00:00,11.263,11.325,11.191,11.191,750000.0
2009-01-22 01:01:00,11.26,11.274,11.182,11.206,300000.0
2009-01-22 01:02:00,11.278,11.278,11.164,11.206,550000.0
2009-01-22 01:03:00,11.133,11.272,11.1,11.272,800000.0
2009-01-22 01:04:00,11.175,11.332,11.175,11.309,350000.0
2009-01-22 01:06:00,11.212,11.212,11.179,11.179,100000.0
2009-01-22 01:07:00,11.212,11.223,11.212,11.223,100000.0
2009-01-22 01:08:00,11.296,11.297,11.192,11.192,550000.0
2009-01-22 01:09:00,11.267,11.267,11.112,11.184,450000.0
2009-01-22 01:10:00,11.257,11.258,11.256,11.258,150000.0
2009-01-22 01:12:00,11.28,11.28,11.254,11.254,100000.0
2009-01-22 01:13:00,11.274,11.274,11.274,11.274,50000.0
2009-01-22 01:15:00,11.274,11.296,11.16,11.271,450000.0
2009-01-22 01:16:00,11.216,11.216,11.156,11.156,100000.0
2009-01-22 01:17:00,11.206,11.299,11.202,11.299,350000.0
2009-01-22 01:18:00,11.285,11.287,11.285,11.287,100000.0
2009-01-22 01:19:00,11.273,11.306,11.273,11.306,100000.0
2009-01-22 01:20:00,11.269,11.297,11.213,11.297,550000.0
2009-01-22 01:22:00,11.258,11.276,11.131,11.274,450000.0
2009-01-22 01:23:00,11.264,11.333,11.214,11.285,400000.0
2009-01-22 01:24:00,11.274,11.298,11.158,11.263,450000.0
2009-01-22 01:25:00,11.296,11.296,11.274,11.274,100000.0
2009-01-22 01:26:00,11.219,11.334,11.202,11.218,600000.0
2009-01-22 01:27:00,11.211,11.262,11.186,11.259,350000.0
2009-01-22 01:30:00,11.291,11.292,11.152,11.152,400000.0
2009-01-22 01:31:00,11.26,11.275,11.139,11.267,400000.0
2009-01-22 01:32:00,11.212,11.272,11.191,11.235,350000.0
2009-01-22 01:33:00,11.282,11.315,11.198,11.27,350000.0
2009-01-22 01:34:00,11.259,11.277,11.145,11.159,400000.0
2009-01-22 01:35:00,11.187,11.267,11.119,11.126,500000.0
2009-01-22 01:36:00,11.199,11.302,11.16,11.225,350000.0
2009-01-22 01:38:00,11.138,11.254,11.138,11.251,450000.0
2009-01-22 01:39:00,11.262,11.277,11.166,11.268,450000.0
2009-01-22 01:40:00,11.154,11.271,11.143,11.143,400000.0
2009-01-22 01:41:00,11.174,11.308,11.174,11.175,400000.0
2009-01-22 01:42:00,11.282,11.294,11.191,11.294,400000.0
2009-01-22 01:43:00,11.231,11.263,11.231,11.248,150000.0
2009-01-22 01:44:00,11.156,11.279,11.148,11.148,600000.0
2009-01-22 01:45:00,11.279,11.279,11.16,11.264,350000.0
2009-01-22 01:46:00,11.208,11.23,11.208,11.23,100000.0
2009-01-22 01:49:00,11.25,11.291,11.19,11.291,350000.0
2009-01-22 01:50:00,11.274,11.274,11.14,11.242,400000.0
2009-01-22 01:51:00,11.266,11.276,11.133,11.274,350000.0
2009-01-22 01:52:00,11.173,11.286,11.168,11.284,500000.0
2009-01-22 01:53:00,11.287,11.287,11.169,11.261,250000.0
2009-01-22 01:54:00,11.268,11.268,11.159,11.245,250000.0
2009-01-22 01:55:00,11.213,11.306,11.169,11.256,450000.0
2009-01-22 01:56:00,11.286,11.351,11.15,11.15,400000.0
2009-01-22 01:57:00,11.192,11.264,11.192,11.264,300000.0
2009-01-22 01:58:00,11.286,11.286,11.212,11.261,250000.0
2009-01-22 01:59:00,11.263,11.282,11.142,11.246,450000.0
2009-01-22 02:01:00,11.259,11.263,11.229,11.263,200000.0
2009-01-22 02:02:00,11.195,11.233,11.109,11.109,350000.0
2009-01-22 02:03:00,11.188,11.314,11.188,11.232,400000.0
2009-01-22 02:04:00,11.219,11.265,11.118,11.224,550000.0
2009-01-22 02:05:00,11.251,11.258,11.171,11.234,500000.0
2009-01-22 02:07:00,11.192,11.261,11.119,11.126,550000.0
2009-01-22 02:08:00,11.163,11.287,11.143,11.237,450000.0
2009-01-22 02:09:00,11.233,11.244,11.12,11.216,500000.0
2009-01-22 02:10:00,11.236,11.252,11.129,11.175,400000.0
2009-01-22 02:11:00,11.179,11.245,11.097,11.158,350000.0
2009-01-22 02:13:00,11.225,11.266,11.13,11.2,550000.0
2009-01-22 02:14:00,11.139,11.237,11.099,11.205,350000.0
2009-01-22 02:15:00,11.214,11.302,11.214,11.219,400000.0
2009-01-22 02:16:00,11.258,11.293,11.129,11.129,500000.0
2009-01-22 02:17:00,11.135,11.271,11.132,11.252,300000.0
2009-01-22 02:18:00,11.217,11.254,11.128,11.154,400000.0
2009-01-22 02:19:00,11.269,11.269,11.2,11.235,350000.0
2009-01-22 02:20:00,11.198,11.275,11.158,11.251,400000.0
2009-01-22 02:21:00,11.195,11.276,11.143,11.27,400000.0
2009-01-22 02:22:00,11.226,11.292,11.179,11.269,350000.0
2009-01-22 02:23:00,11.237,11.271,11.237,11.271,100000.0
2009-01-22 02:24:00,11.262,11.262,11.128,11.238,400000.0
2009-01-22 02:26:00,11.206,11.297,11.169,11.252,450000.0
2009-01-22 02:27:00,11.156,11.241,11.117,11.117,250000.0
2009-01-22 02:28:00,11.19,11.256,11.158,11.256,350000.0
2009-01-22 02:29:00,11.229,11.252,11.157,11.235,550000.0
2009-01-22 02:30:00,11.163,11.236,11.162,11.195,200000.0
2009-01-22 02:31:00,11.144,11.182,11.144,11.182,200000.0
2009-01-22 02:32:00,11.188,11.254,11.188,11.254,100000.0
2009-01-22 02:33:00,11.179,11.296,11.179,11.24,400000.0
2009-01-22 02:34:00,11.211,11.331,11.211,11.251,300000.0
2009-01-22 02:35:00,11.201,11.268,11.171,11.268,350000.0
2009-01-22 02:37:00,11.249,11.249,11.157,11.2,350000.0
2009-01-22 02:38:00,11.264,11.289,11.191,11.232,400000.0
2009-01-22 02:39:00,11.263,11.267,11.168,11.235,400000.0
2009-01-22 02:40:00,11.217,11.316,11.189,11.189,600000.0
2009-01-22 02:41:00,11.203,11.276,11.191,11.251,300000.0
2009-01-22 02:42:00,11.294,11.294,11.184,11.184,200000.0
2009-01-22 02:43:00,11.234,11.288,11.174,11.288,400000.0
2009-01-22 02:44:00,11.229,11.266,11.145,11.266,250000.0
2009-01-22 02:45:00,11.24,11.323,11.173,11.226,450000.0
2009-01-22 02:46:00,11.284,11.284,11.156,11.207,250000.0
2009-01-22 02:47:00,11.187,11.303,11.187,11.21,400000.0
2009-01-22 02:48:00,11.204,11.253,11.204,11.253,100000.0
2009-01-22 02:49:00,11.216,11.295,11.142,11.209,650000.0
2009-01-22 02:50:00,11.204,11.302,11.144,11.268,450000.0
2009-01-22 02:51:00,11.276,11.277,11.192,11.201,350000.0
2009-01-22 02:52:00,11.117,11.263,11.111,11.263,350000.0
2009-01-22 02:53:00,11.214,11.313,11.214,11.27,500000.0
2009-01-22 02:54:00,11.243,11.272,11.211,11.272,150000.0
2009-01-22 02:55:00,11.182,11.303,11.18,11.18,450000.0
2009-01-22 02:56:00,11.256,11.309,11.248,11.281,350000.0
2009-01-22 02:57:00,11.187,11.281,11.187,11.271,350000.0
2009-01-22 02:58:00,11.253,11.268,11.168,11.219,500000.0
2009-01-22 02:59:00,11.212,11.284,11.154,11.226,550000.0
2009-01-22 03:00:00,11.26,11.26,11.176,11.176,150000.0
2009-01-22 03:01:00,11.167,11.267,11.167,11.192,150000.0
2009-01-22 03:02:00,11.236,11.317,11.236,11.292,200000.0
2009-01-22 03:03:00,11.281,11.283,11.173,11.283,200000.0
2009-01-22 03:04:00,11.189,11.259,11.148,11.2,350000.0
2009-01-22 03:06:00,11.246,11.256,11.123,11.185,350000.0
2009-01-22 03:07:00,11.278,11.29,11.178,11.242,400000.0
2009-01-22 03:08:00,11.204,11.296,11.204,11.235,300000.0
2009-01-22 03:09:00,11.283,11.321,11.162,11.225,650000.0
2009-01-22 03:10:00,11.151,11.283,11.151,11.259,350000.0
2009-01-22 03:11:00,11.226,11.238,11.146,11.148,250000.0
2009-01-22 03:12:00,11.291,11.291,11.179,11.226,150000.0
2009-01-22 03:13:00,11.231,11.231,11.231,11.231,50000.0
2009-01-22 03:14:00,11.184,11.239,11.163,11.226,350000.0
2009-01-22 03:15:00,11.275,11.283,11.188,11.283,400000.0
2009-01-22 03:16:00,11.189,11.189,11.188,11.188,100000.0
2009-01-22 03:17:00,11.245,11.283,11.159,11.159,350000.0
2009-01-22 03:18:00,11.242,11.242,11.163,11.185,400000.0
2009-01-22 03:19:00,11.188,11.217,11.138,11.171,600000.0
2009-01-22 03:20:00,11.267,11.277,11.172,11.217,400000.0
2009-01-22 03:21:00,11.179,11.179,11.179,11.179,50000.0
2009-01-22 03:22:00,11.244,11.244,11.244,11.244,50000.0
2009-01-22 03:23:00,11.123,11.23,11.123,11.216,300000.0
2009-01-22 03:24:00,11.231,11.231,11.132,11.148,150000.0
2009-01-22 03:25:00,11.22,11.22,11.134,11.148,150000.0
2009-01-22 03:26:00,11.187,11.296,11.171,11.225,400000.0
2009-01-22 03:27:00,11.227,11.297,11.152,11.188,450000.0
2009-01-22 03:28:00,11.162,11.229,11.103,11.129,850000.0
2009-01-22 03:29:00,11.184,11.283,11.147,11.203,700000.0
2009-01-22 03:30:00,11.274,11.274,11.186,11.186,150000.0
2009-01-22 03:31:00,11.258,11.297,11.195,11.273,450000.0
2009-01-22 03:32:00,11.249,11.271,11.249,11.271,100000.0
2009-01-22 03:34:00,11.245,11.276,11.137,11.256,450000.0
2009-01-22 03:35:00,11.177,11.253,11.177,11.221,150000.0
2009-01-22 03:37:00,11.248,11.277,11.142,11.255,450000.0
2009-01-22 03:38:00,11.173,11.258,11.101,11.258,200000.0
2009-01-22 03:40:00,11.241,11.28,11.138,11.259,450000.0
2009-01-22 03:41:00,11.234,11.264,11.227,11.227,200000.0
2009-01-22 03:43:00,11.252,11.252,11.248,11.248,100000.0
2009-01-22 03:44:00,11.254,11.276,11.14,11.251,450000.0
2009-01-22 03:45:00,11.124,11.124,11.124,11.124,50000.0
2009-01-22 03:46:00,11.209,11.264,11.209,11.264,100000.0
2009-01-22 03:47:00,11.279,11.279,11.243,11.243,100000.0
2009-01-22 03:48:00,11.195,11.203,11.101,11.101,350000.0
2009-01-22 03:50:00,11.267,11.272,11.221,11.259,550000.0
2009-01-22 03:51:00,11.264,11.264,11.261,11.261,100000.0
2009-01-22 03:52:00,11.133,11.238,11.133,11.238,100000.0
2009-01-22 03:53:00,11.256,11.276,11.155,11.184,400000.0
2009-01-22 03:54:00,11.271,11.272,11.171,11.272,350000.0
2009-01-22 03:55:00,11.169,11.268,11.149,11.235,400000.0
2009-01-22 03:56:00,11.261,11.287,11.168,11.183,450000.0
2009-01-22 03:57:00,11.26,11.271,11.149,11.178,650000.0
2009-01-22 03:58:00,11.203,11.278,11.203,11.272,400000.0
2009-01-22 04:00:00,11.161,11.33,11.161,11.295,400000.0
2009-01-22 04:01:00,11.254,11.254,11.158,11.203,350000.0
2009-01-22 04:02:00,11.229,11.282,11.14,11.169,400000.0
2009-01-22 04:04:00,11.259,11.259,11.11,11.229,400000.0
2009-01-22 04:06:00,11.165,11.207,11.108,11.117,550000.0
2009-01-22 04:07:00,11.238,11.246,11.148,11.227,350000.0
2009-01-22 04:09:00,11.209,11.261,11.126,11.261,800000.0
2009-01-22 04:10:00,11.274,11.274,11.138,11.139,300000.0
2009-01-22 04:11:00,11.224,11.242,11.089,11.125,350000.0
2009-01-22 04:12:00,11.287,11.291,11.186,11.264,500000.0
2009-01-22 04:13:00,11.138,11.253,11.097,11.253,250000.0
2009-01-22 04:14:00,11.116,11.256,11.108,11.256,300000.0
2009-01-22 04:15:00,11.166,11.296,11.157,11.264,550000.0
2009-01-22 04:16:00,11.12,11.221,11.106,11.221,350000.0
2009-01-22 04:17:00,11.191,11.275,11.134,11.219,300000.0
2009-01-22 04:18:00,11.237,11.252,11.129,11.188,550000.0
2009-01-22 04:19:00,11.195,11.275,11.172,11.269,600000.0
2009-01-22 04:20:00,11.202,11.281,11.169,11.249,350000.0
2009-01-22 04:21:00,11.269,11.271,11.145,11.196,400000.0
2009-01-22 04:22:00,11.239,11.259,11.128,11.243,500000.0
2009-01-22 04:24:00,11.192,11.274,11.133,11.227,450000.0
2009-01-22 04:25:00,11.22,11.22,11.182,11.182,100000.0
2009-01-22 04:26:00,11.26,11.271,11.187,11.23,300000.0
2009-01-22 04:28:00,11.257,11.293,11.148,11.203,350000.0
2009-01-22 04:29:00,11.251,11.256,11.128,11.145,1000000.0
2009-01-22 04:30:00,11.238,11.264,11.137,11.218,500000.0
2009-01-22 04:31:00,11.285,11.289,11.203,11.203,350000.0
2009-01-22 04:33:00,11.239,11.284,11.185,11.248,550000.0
2009-01-22 04:34:00,11.218,11.27,11.181,11.207,400000.0
2009-01-22 04:35:00,11.128,11.27,11.128,11.166,450000.0
2009-01-22 04:36:00,11.206,11.303,11.173,11.236,500000.0
2009-01-22 04:37:00,11.182,11.28,11.13,11.13,400000.0
2009-01-22 04:38:00,11.265,11.29,11.196,11.196,350000.0
2009-01-22 04:40:00,11.191,11.228,11.158,11.187,400000.0
2009-01-22 04:41:00,11.16,11.235,11.138,11.159,350000.0
2009-01-22 04:42:00,11.197,11.281,11.162,11.279,550000.0
2009-01-22 04:43:00,11.202,11.242,11.168,11.168,250000.0
2009-01-22 04:45:00,11.267,11.267,11.208,11.225,400000.0
2009-01-22 04:46:00,11.258,11.262,11.143,11.258,350000.0
2009-01-22 04:47:00,11.123,11.225,11.08,11.225,550000.0
2009-01-22 04:49:00,11.24,11.24,11.098,11.195,250000.0
2009-01-22 04:50:00,11.234,11.254,11.155,11.235,500000.0
2009-01-22 04:52:00,11.205,11.241,11.13,11.241,550000.0
2009-01-22 04:53:00,11.165,11.295,11.165,11.256,400000.0
2009-01-22 04:54:00,11.187,11.238,11.115,11.171,350000.0
2009-01-22 04:55:00,11.248,11.248,11.102,11.212,350000.0
2009-01-22 04:56:00,11.251,11.255,11.239,11.251,350000.0
2009-01-22 04:57:00,11.157,11.246,11.157,11.246,350000.0
2009-01-22 04:58:00,11.248,11.248,11.113,11.245,400000.0
2009-01-22 04:59:00,11.242,11.283,11.148,11.255,350000.0
2009-01-22 05:00:00,11.228,11.265,11.178,11.223,950000.0
2009-01-22 05:01:00,11.254,11.278,11.243,11.255,400000.0
2009-01-22 05:02:00,11.141,11.252,11.141,11.208,300000.0
2009-01-22 05:04:00,11.254,11.254,11.113,11.252,300000.0
2009-01-22 05:05:00,11.255,11.264,11.172,11.225,350000.0
2009-01-22 05:06:00,11.168,11.241,11.099,11.241,500000.0
2009-01-22 05:07:00,11.209,11.243,11.16,11.2,450000.0
2009-01-22 05:08:00,11.262,11.262,11.184,11.219,300000.0
2009-01-22 05:09:00,11.172,11.252,11.118,11.221,450000.0
2009-01-22 05:10:00,11.142,11.248,11.142,11.248,300000.0
2009-01-22 05:11:00,11.282,11.282,11.282,11.282,50000.0
2009-01-22 05:12:00,11.165,11.252,11.165,11.244,400000.0
2009-01-22 05:14:00,11.199,11.282,11.195,11.203,300000.0
2009-01-22 05:15:00,11.254,11.254,11.254,11.254,50000.0
2009-01-22 05:16:00,11.147,11.235,11.093,11.208,400000.0
2009-01-22 05:17:00,11.284,11.284,11.224,11.224,100000.0
2009-01-22 05:18:00,11.154,11.237,11.086,11.202,400000.0
2009-01-22 05:19:00,11.246,11.27,11.112,11.112,650000.0
2009-01-22 05:20:00,11.155,11.221,11.102,11.178,350000.0
2009-01-22 05:21:00,11.241,11.247,11.179,11.247,300000.0
2009-01-22 05:22:00,11.191,11.269,11.191,11.263,250000.0
2009-01-22 05:23:00,11.25,11.25,11.152,11.152,250000.0
2009-01-22 05:24:00,11.154,11.287,11.154,11.259,350000.0
2009-01-22 05:25:00,11.221,11.252,11.221,11.252,100000.0
2009-01-22 05:26:00,11.238,11.266,11.129,11.237,450000.0
2009-01-22 05:27:00,11.255,11.255,11.111,11.207,200000.0
2009-01-22 05:28:00,11.244,11.244,11.106,11.214,500000.0
2009-01-22 05:29:00,11.191,11.274,11.149,11.247,500000.0
2009-01-22 05:30:00,11.213,11.254,11.154,11.169,300000.0
2009-01-22 05:32:00,11.249,11.249,11.192,11.192,250000.0
2009-01-22 05:33:00,11.225,11.254,11.136,11.136,450000.0
2009-01-22 05:35:00,11.216,11.216,11.117,11.117,150000.0
2009-01-22 05:36:00,11.193,11.247,11.102,11.164,700000.0
2009-01-22 05:38:00,11.229,11.244,11.094,11.171,400000.0
2009-01-22 05:39:00,11.246,11.254,11.158,11.236,400000.0
2009-01-22 05:40:00,11.249,11.251,11.137,11.227,450000.0
2009-01-22 05:41:00,11.266,11.266,11.151,11.246,250000.0
2009-01-22 05:42:00,11.228,11.25,11.128,11.25,250000.0
2009-01-22 05:43:00,11.27,11.27,11.219,11.219,100000.0
2009-01-22 05:44:00,11.097,11.235,11.039,11.235,650000.0
2009-01-22 05:45:00,11.243,11.279,11.159,11.244,600000.0
2009-01-22 05:46:00,11.142,11.25,11.118,11.249,550000.0
2009-01-22 05:47:00,11.258,11.258,11.174,11.227,250000.0
2009-01-22 05:48:00,11.276,11.281,11.164,11.204,450000.0
2009-01-22 05:49:00,11.266,11.266,11.192,11.241,250000.0
2009-01-22 05:50:00,11.231,11.261,11.122,11.209,550000.0
2009-01-22 05:52:00,11.176,11.26,11.122,11.176,500000.0
2009-01-22 05:53:00,11.224,11.291,11.169,11.291,400000.0
2009-01-22 05:58:00,11.27,11.27,11.181,11.208,250000.0
2009-01-22 06:00:00,11.212,11.293,11.16,11.253,500000.0
2009-01-22 06:01:00,11.239,11.239,11.176,11.176,400000.0
2009-01-22 06:02:00,11.152,11.292,11.152,11.192,500000.0
2009-01-22 06:03:00,11.203,11.264,11.139,11.177,550000.0
2009-01-22 06:04:00,11.257,11.257,11.177,11.183,350000.0
2009-01-22 06:06:00,11.28,11.28,11.28,11.28,550000.0
2009-01-22 06:07:00,11.266,11.266,11.148,11.233,550000.0
2009-01-22 06:08:00,11.224,11.245,11.126,11.188,500000.0
2009-01-22 06:10:00,11.227,11.227,11.147,11.223,300000.0
2009-01-22 06:11:00,11.213,11.213,11.1,11.131,400000.0
2009-01-22 06:12:00,11.166,11.209,11.154,11.209,200000.0
2009-01-22 06:13:00,11.186,11.276,11.158,11.248,550000.0
2009-01-22 06:14:00,11.208,11.24,11.208,11.24,100000.0
2009-01-22 06:16:00,11.239,11.26,11.125,11.201,400000.0
2009-01-22 06:17:00,11.206,11.32,11.206,11.283,400000.0
2009-01-22 06:20:00,11.268,11.288,11.175,11.249,500000.0
2009-01-22 06:21:00,11.274,11.304,11.163,11.163,600000.0
2009-01-22 06:23:00,11.258,11.258,11.138,11.138,100000.0
2009-01-22 06:24:00,11.161,11.233,11.161,11.17,150000.0
2009-01-22 06:25:00,11.224,11.284,11.131,11.183,450000.0
2009-01-22 06:26:00,11.181,11.267,11.141,11.155,300000.0
2009-01-22 06:27:00,11.154,11.261,11.154,11.261,100000.0
2009-01-22 06:28:00,11.175,11.294,11.175,11.259,300000.0
2009-01-22 06:29:00,11.128,11.249,11.128,11.187,550000.0
2009-01-22 06:30:00,11.226,11.269,11.144,11.223,550000.0
2009-01-22 06:31:00,11.139,11.246,11.126,11.151,400000.0
2009-01-22 06:32:00,11.141,11.241,11.127,11.223,350000.0
2009-01-22 06:33:00,11.153,11.272,11.153,11.199,250000.0
2009-01-22 06:35:00,11.13,11.241,11.13,11.229,450000.0
2009-01-22 06:36:00,11.184,11.262,11.145,11.238,450000.0
2009-01-22 06:37:00,11.172,11.244,11.16,11.16,300000.0
2009-01-22 06:38:00,11.244,11.314,11.179,11.295,550000.0
2009-01-22 06:39:00,11.166,11.294,11.15,11.294,950000.0
2009-01-22 06:40:00,11.307,11.307,11.156,11.263,450000.0
2009-01-22 06:41:00,11.286,11.286,11.173,11.207,350000.0
2009-01-22 06:42:00,11.255,11.298,11.189,11.225,350000.0
2009-01-22 06:43:00,11.248,11.303,11.174,11.207,550000.0
2009-01-22 06:44:00,11.198,11.282,11.163,11.164,350000.0
2009-01-22 06:45:00,11.249,11.294,11.169,11.169,250000.0
2009-01-22 06:46:00,11.22,11.319,11.196,11.261,550000.0
2009-01-22 06:47:00,11.169,11.294,11.158,11.286,550000.0
2009-01-22 06:48:00,11.271,11.315,11.245,11.258,300000.0
2009-01-22 06:49:00,11.214,11.303,11.172,11.268,800000.0
2009-01-22 06:50:00,11.269,11.296,11.176,11.251,500000.0
2009-01-22 06:51:00,11.282,11.321,11.2,11.305,400000.0
2009-01-22 06:52:00,11.19,11.335,11.186,11.28,350000.0
2009-01-22 06:53:00,11.247,11.288,11.173,11.199,550000.0
2009-01-22 06:54:00,11.296,11.311,11.172,11.223,250000.0
2009-01-22 06:55:00,11.285,11.297,11.185,11.263,550000.0
2009-01-22 06:58:00,11.286,11.308,11.191,11.191,450000.0
2009-01-22 07:00:00,11.281,11.281,11.178,11.243,350000.0
2009-01-22 07:01:00,11.226,11.294,11.178,11.243,450000.0
2009-01-22 07:02:00,11.288,11.292,11.185,11.239,350000.0
2009-01-22 07:03:00,11.185,11.276,11.185,11.245,500000.0
2009-01-22 07:04:00,11.258,11.258,11.177,11.177,300000.0
2009-01-22 07:05:00,11.194,11.28,11.188,11.249,500000.0
2009-01-22 07:06:00,11.174,11.278,11.14,11.16,550000.0
2009-01-22 07:07:00,11.233,11.249,11.135,11.135,450000.0
2009-01-22 07:08:00,11.239,11.296,11.158,11.296,250000.0
2009-01-22 07:09:00,11.181,11.292,11.176,11.176,400000.0
2009-01-22 07:10:00,11.289,11.289,11.138,11.235,350000.0
2009-01-22 07:11:00,11.213,11.281,11.148,11.174,500000.0
2009-01-22 07:12:00,11.176,11.295,11.173,11.174,400000.0
2009-01-22 07:13:00,11.257,11.257,11.14,11.14,350000.0
2009-01-22 07:16:00,11.298,11.298,11.129,11.27,350000.0
2009-01-22 07:17:00,11.259,11.299,11.208,11.299,350000.0
2009-01-22 07:18:00,11.241,11.274,11.214,11.234,400000.0
2009-01-22 07:19:00,11.286,11.286,11.167,11.244,550000.0
2009-01-22 07:20:00,11.27,11.27,11.153,11.262,350000.0
2009-01-22 07:21:00,11.204,11.337,11.204,11.264,300000.0
2009-01-22 07:22:00,11.18,11.255,11.158,11.198,350000.0
2009-01-22 07:23:00,11.172,11.27,11.172,11.191,350000.0
2009-01-22 07:24:00,11.159,11.305,11.159,11.273,400000.0
2009-01-22 07:25:00,11.145,11.265,11.145,11.194,250000.0
2009-01-22 07:26:00,11.263,11.283,11.164,11.263,400000.0
2009-01-22 07:27:00,11.161,11.259,11.099,11.259,350000.0
2009-01-22 07:29:00,11.277,11.314,11.179,11.225,500000.0
2009-01-22 07:30:00,11.275,11.334,11.169,11.169,500000.0
2009-01-22 07:31:00,11.166,11.244,11.162,11.215,400000.0
2009-01-22 07:32:00,11.249,11.3,11.174,11.266,450000.0
2009-01-22 07:33:00,11.254,11.279,11.172,11.172,350000.0
2009-01-22 07:34:00,11.176,11.279,11.143,11.188,450000.0
2009-01-22 07:35:00,11.183,11.188,11.133,11.145,250000.0
2009-01-22 07:36:00,11.254,11.254,11.176,11.215,350000.0
2009-01-22 07:37:00,11.191,11.242,11.137,11.152,500000.0
2009-01-22 07:38:00,11.115,11.254,11.115,11.202,400000.0
2009-01-22 07:39:00,11.237,11.276,11.137,11.259,400000.0
2009-01-22 07:40:00,11.185,11.26,11.119,11.18,400000.0
2009-01-22 07:41:00,11.243,11.243,11.108,11.127,300000.0
2009-01-22 07:42:00,11.181,11.288,11.16,11.164,250000.0
2009-01-22 07:44:00,11.244,11.281,11.175,11.175,550000.0
2009-01-22 07:46:00,11.155,11.262,11.126,11.262,350000.0
2009-01-22 07:47:00,11.257,11.288,11.182,11.259,350000.0
2009-01-22 07:48:00,11.149,11.264,11.127,11.185,550000.0
2009-01-22 07:49:00,11.257,11.305,11.166,11.268,550000.0
2009-01-22 07:50:00,11.257,11.257,11.125,11.193,400000.0
2009-01-22 07:51:00,11.227,11.285,11.16,11.277,450000.0
2009-01-22 07:52:00,11.232,11.284,11.158,11.194,500000.0
2009-01-22 07:54:00,11.166,11.266,11.166,11.18,350000.0
2009-01-22 07:55:00,11.23,11.283,11.159,11.25,350000.0
2009-01-22 07:57:00,11.18,11.248,11.169,11.189,250000.0
2009-01-22 07:58:00,11.256,11.268,11.208,11.247,400000.0
2009-01-22 08:00:00,11.186,11.306,11.186,11.24,350000.0
2009-01-22 08:01:00,11.268,11.286,11.178,11.286,250000.0
2009-01-22 08:02:00,11.248,11.27,11.154,11.236,350000.0
2009-01-22 08:03:00,11.246,11.277,11.158,11.178,450000.0
2009-01-22 08:04:00,11.26,11.26,11.171,11.174,350000.0
2009-01-22 08:05:00,11.285,11.305,11.156,11.218,350000.0
2009-01-22 08:06:00,11.24,11.267,11.186,11.252,400000.0
2009-01-22 08:07:00,11.276,11.281,11.17,11.248,450000.0
2009-01-22 08:08:00,11.188,11.27,11.114,11.27,400000.0
2009-01-22 08:09:00,11.264,11.271,11.148,11.246,400000.0
2009-01-22 08:10:00,11.256,11.257,11.13,11.18,400000.0
2009-01-22 08:12:00,11.269,11.269,11.173,11.227,400000.0
2009-01-22 08:13:00,11.162,11.284,11.162,11.214,350000.0
2009-01-22 08:14:00,11.243,11.265,11.117,11.265,400000.0
2009-01-22 08:15:00,11.242,11.284,11.172,11.172,400000.0
2009-01-22 08:16:00,11.272,11.277,11.127,11.246,550000.0
2009-01-22 08:17:00,11.217,11.264,11.158,11.231,400000.0
2009-01-22 08:19:00,11.188,11.277,11.148,11.277,400000.0
2009-01-22 08:20:00,11.188,11.289,11.159,11.273,400000.0
2009-01-22 08:21:00,11.244,11.248,11.124,11.248,400000.0
2009-01-22 08:22:00,11.29,11.29,11.176,11.29,550000.0
2009-01-22 08:24:00,11.21,11.273,11.194,11.194,350000.0
2009-01-22 08:25:00,11.261,11.309,11.219,11.219,400000.0
2009-01-22 08:26:00,11.259,11.287,11.201,11.204,500000.0
2009-01-22 08:27:00,11.208,11.289,11.194,11.261,400000.0
2009-01-22 08:28:00,11.232,11.257,11.182,11.203,450000.0
2009-01-22 08:29:00,11.207,11.275,11.206,11.206,400000.0
2009-01-22 08:30:00,11.214,11.358,11.214,11.316,500000.0
2009-01-22 08:31:00,11.273,11.323,11.228,11.229,450000.0
2009-01-22 08:32:00,11.203,11.304,11.177,11.293,400000.0
2009-01-22 08:33:00,11.198,11.296,11.188,11.219,450000.0
2009-01-22 08:34:00,11.266,11.325,11.19,11.222,500000.0
2009-01-22 08:35:00,11.263,11.291,11.174,11.252,550000.0
2009-01-22 08:36:00,11.165,11.233,11.165,11.168,350000.0
2009-01-22 08:37:00,11.2,11.299,11.163,11.197,350000.0
2009-01-22 08:38:00,11.196,11.321,11.196,11.262,550000.0
2009-01-22 08:39:00,11.263,11.281,11.179,11.179,400000.0
2009-01-22 08:40:00,11.306,11.306,11.149,11.255,350000.0
2009-01-22 08:41:00,11.174,11.27,11.129,11.166,350000.0
2009-01-22 08:42:00,11.261,11.29,11.162,11.256,350000.0
2009-01-22 08:44:00,11.252,11.286,11.151,11.253,300000.0
2009-01-22 08:45:00,11.299,11.299,11.168,11.168,400000.0
2009-01-22 08:46:00,11.241,11.311,11.212,11.212,550000.0
2009-01-22 08:47:00,11.177,11.277,11.119,11.263,550000.0
2009-01-22 08:49:00,11.213,11.291,11.183,11.291,350000.0
2009-01-22 08:50:00,11.201,11.289,11.176,11.181,550000.0
2009-01-22 08:51:00,11.207,11.291,11.207,11.291,150000.0
2009-01-22 08:52:00,11.289,11.308,11.234,11.295,350000.0
2009-01-22 08:54:00,11.286,11.286,11.135,11.193,400000.0
2009-01-22 08:55:00,11.241,11.284,11.149,11.149,450000.0
2009-01-22 08:56:00,11.209,11.294,11.168,11.168,450000.0
2009-01-22 08:57:00,11.258,11.289,11.214,11.214,350000.0
2009-01-22 08:58:00,11.236,11.271,11.175,11.203,500000.0
2009-01-22 08:59:00,11.264,11.284,11.208,11.253,400000.0
2009-01-22 09:00:00,11.257,11.278,11.163,11.214,1500000.0
2009-01-22 09:05:00,11.232,11.279,11.141,11.256,400000.0
2009-01-22 09:07:00,11.27,11.27,11.141,11.151,350000.0
2009-01-22 09:08:00,11.263,11.306,11.186,11.253,550000.0
2009-01-22 09:09:00,11.211,11.273,11.192,11.206,500000.0
2009-01-22 09:10:00,11.221,11.305,11.188,11.233,450000.0
2009-01-22 09:11:00,11.246,11.277,11.185,11.249,1900000.0
2009-01-22 09:12:00,11.196,11.251,11.146,11.234,550000.0
2009-01-22 09:13:00,11.239,11.307,11.165,11.242,1450000.0
2009-01-22 09:15:00,11.259,11.262,11.139,11.21,850000.0
2009-01-22 09:17:00,11.274,11.296,11.136,11.185,500000.0
2009-01-22 09:18:00,11.226,11.293,11.201,11.201,1650000.0
2009-01-22 09:19:00,11.258,11.258,11.109,11.165,500000.0
2009-01-22 09:20:00,11.219,11.278,11.179,11.242,350000.0
2009-01-22 09:22:00,11.246,11.269,11.179,11.198,400000.0
2009-01-22 09:23:00,11.249,11.25,11.128,11.25,400000.0
2009-01-22 09:24:00,11.223,11.283,11.208,11.208,350000.0
2009-01-22 09:25:00,11.215,11.286,11.215,11.221,550000.0
2009-01-22 09:26:00,11.183,11.245,11.126,11.245,350000.0
2009-01-22 09:27:00,11.291,11.291,11.18,11.253,400000.0
2009-01-22 09:28:00,11.21,11.296,11.185,11.208,1550000.0
2009-01-22 09:29:00,11.134,11.237,11.134,11.186,400000.0
2009-01-22 09:30:00,11.208,11.301,11.155,11.203,450000.0
2009-01-22 09:31:00,11.269,11.269,11.21,11.21,350000.0
2009-01-22 09:32:00,11.262,11.262,11.193,11.259,350000.0
2009-01-22 09:33:00,11.204,11.239,11.159,11.159,400000.0
2009-01-22 09:34:00,11.168,11.301,11.148,11.178,1950000.0
2009-01-22 09:35:00,11.293,11.293,11.184,11.213,350000.0
2009-01-22 09:36:00,11.176,11.256,11.173,11.18,1600000.0
2009-01-22 09:38:00,11.178,11.241,11.148,11.177,500000.0
2009-01-22 09:39:00,11.212,11.275,11.163,11.163,550000.0
2009-01-22 09:40:00,11.256,11.289,11.186,11.289,500000.0
2009-01-22 09:41:00,11.209,11.27,11.15,11.15,450000.0
2009-01-22 09:42:00,11.267,11.274,11.175,11.264,350000.0
2009-01-22 09:43:00,11.219,11.271,11.14,11.271,550000.0
2009-01-22 09:45:00,11.176,11.279,11.147,11.202,500000.0
2009-01-22 09:46:00,11.254,11.293,11.159,11.178,550000.0
2009-01-22 09:47:00,11.255,11.3,11.144,11.3,400000.0
2009-01-22 09:48:00,11.161,11.308,11.161,11.214,400000.0
2009-01-22 09:49:00,11.229,11.296,11.192,11.258,400000.0
2009-01-22 09:50:00,11.216,11.328,11.167,11.167,350000.0
2009-01-22 09:51:00,11.295,11.295,11.19,11.201,400000.0
2009-01-22 09:52:00,11.27,11.291,11.154,11.259,400000.0
2009-01-22 09:53:00,11.232,11.308,11.165,11.268,450000.0
2009-01-22 09:55:00,11.286,11.287,11.137,11.236,450000.0
2009-01-22 09:56:00,11.269,11.307,11.179,11.276,550000.0
2009-01-22 09:57:00,11.28,11.291,11.236,11.283,350000.0
2009-01-22 09:58:00,11.221,11.277,11.192,11.192,400000.0
2009-01-22 09:59:00,11.312,11.335,11.205,11.244,450000.0
2009-01-22 10:00:00,11.28,11.28,11.145,11.157,350000.0
2009-01-22 10:01:00,11.182,11.269,11.169,11.267,500000.0
2009-01-22 10:02:00,11.245,11.372,11.186,11.186,400000.0
2009-01-22 10:03:00,11.249,11.302,11.165,11.21,500000.0
2009-01-22 10:04:00,11.255,11.291,11.172,11.286,400000.0
2009-01-22 10:05:00,11.26,11.309,11.232,11.232,350000.0
2009-01-22 10:06:00,11.171,11.232,11.171,11.232,450000.0
2009-01-22 10:07:00,11.319,11.319,11.238,11.295,250000.0
2009-01-22 10:08:00,11.301,11.316,11.208,11.253,550000.0
2009-01-22 10:09:00,11.228,11.303,11.228,11.265,500000.0
2009-01-22 10:10:00,11.277,11.304,11.165,11.165,650000.0
2009-01-22 10:11:00,11.314,11.314,11.199,11.291,400000.0
2009-01-22 10:12:00,11.219,11.312,11.209,11.284,500000.0
2009-01-22 10:13:00,11.19,11.272,11.161,11.22,350000.0
2009-01-22 10:14:00,11.239,11.328,11.238,11.249,550000.0
2009-01-22 10:15:00,11.252,11.258,11.149,11.198,350000.0
2009-01-22 10:16:00,11.29,11.29,11.174,11.188,550000.0
2009-01-22 10:17:00,11.233,11.309,11.206,11.259,400000.0
2009-01-22 10:18:00,11.326,11.341,11.202,11.255,350000.0
2009-01-22 10:19:00,11.317,11.318,11.207,11.318,550000.0
2009-01-22 10:20:00,11.19,11.279,11.175,11.275,350000.0
2009-01-22 10:21:00,11.273,11.302,11.186,11.263,350000.0
2009-01-22 10:22:00,11.286,11.32,11.216,11.32,500000.0
2009-01-22 10:23:00,11.315,11.316,11.174,11.316,400000.0
2009-01-22 10:24:00,11.246,11.344,11.241,11.344,500000.0
2009-01-22 10:25:00,11.293,11.293,11.173,11.198,500000.0
2009-01-22 10:26:00,11.229,11.345,11.2,11.339,350000.0
2009-01-22 10:27:00,11.302,11.364,11.252,11.252,400000.0
2009-01-22 10:28:00,11.289,11.325,11.199,11.26,600000.0
2009-01-22 10:29:00,11.296,11.326,11.208,11.234,450000.0
2009-01-22 10:30:00,11.322,11.322,11.227,11.267,400000.0
2009-01-22 10:31:00,11.351,11.351,11.222,11.281,550000.0
2009-01-22 10:32:00,11.339,11.402,11.28,11.372,650000.0
2009-01-22 10:33:00,11.223,11.323,11.223,11.251,450000.0
2009-01-22 10:34:00,11.314,11.368,11.296,11.31,300000.0
2009-01-22 10:35:00,11.341,11.375,11.213,11.261,550000.0
2009-01-22 10:36:00,11.289,11.413,11.289,11.357,400000.0
2009-01-22 10:37:00,11.372,11.372,11.254,11.275,400000.0
2009-01-22 10:38:00,11.345,11.389,11.237,11.345,550000.0
2009-01-22 10:39:00,11.255,11.359,11.243,11.358,350000.0
2009-01-22 10:40:00,11.253,11.373,11.201,11.309,550000.0
2009-01-22 10:41:00,11.395,11.395,11.215,11.259,400000.0
2009-01-22 10:42:00,11.278,11.339,11.224,11.308,400000.0
2009-01-22 10:43:00,11.285,11.338,11.214,11.264,500000.0
2009-01-22 10:44:00,11.334,11.385,11.283,11.283,550000.0
2009-01-22 10:45:00,11.228,11.289,11.223,11.272,350000.0
2009-01-22 10:46:00,11.252,11.402,11.252,11.263,600000.0
2009-01-22 10:47:00,11.318,11.32,11.234,11.247,400000.0
2009-01-22 10:48:00,11.236,11.396,11.236,11.339,400000.0
2009-01-22 10:49:00,11.256,11.373,11.256,11.373,400000.0
2009-01-22 10:50:00,11.381,11.384,11.253,11.253,450000.0
2009-01-22 10:51:00,11.29,11.394,11.263,11.394,350000.0
2009-01-22 10:52:00,11.274,11.4,11.268,11.308,550000.0
2009-01-22 10:53:00,11.376,11.433,11.303,11.38,400000.0
2009-01-22 10:54:00,11.336,11.385,11.237,11.385,400000.0
2009-01-22 10:55:00,11.261,11.374,11.249,11.374,400000.0
2009-01-22 10:56:00,11.345,11.345,11.236,11.343,400000.0
2009-01-22 10:57:00,11.317,11.351,11.261,11.261,400000.0
2009-01-22 10:58:00,11.339,11.378,11.27,11.359,400000.0
2009-01-22 10:59:00,11.348,11.368,11.232,11.279,350000.0
2009-01-22 11:00:00,11.256,11.334,11.23,11.249,400000.0
2009-01-22 11:01:00,11.196,11.337,11.196,11.284,550000.0
2009-01-22 11:02:00,11.313,11.341,11.182,11.248,350000.0
2009-01-22 11:03:00,11.192,11.31,11.155,11.201,400000.0
2009-01-22 11:04:00,11.326,11.329,11.191,11.321,500000.0
2009-01-22 11:05:00,11.252,11.293,11.194,11.286,400000.0
2009-01-22 11:06:00,11.223,11.29,11.189,11.276,400000.0
2009-01-22 11:07:00,11.202,11.301,11.193,11.279,300000.0
2009-01-22 11:08:00,11.169,11.307,11.105,11.231,500000.0
2009-01-22 11:09:00,11.227,11.341,11.206,11.32,500000.0
2009-01-22 11:10:00,11.204,11.346,11.204,11.287,450000.0
2009-01-22 11:11:00,11.236,11.321,11.201,11.32,400000.0
2009-01-22 11:12:00,11.22,11.341,11.186,11.216,600000.0
2009-01-22 11:13:00,11.285,11.322,11.23,11.297,500000.0
2009-01-22 11:14:00,11.328,11.328,11.195,11.219,350000.0
2009-01-22 11:15:00,11.236,11.272,11.173,11.259,400000.0
2009-01-22 11:16:00,11.314,11.374,11.208,11.309,550000.0
2009-01-22 11:17:00,11.328,11.339,11.201,11.309,700000.0
2009-01-22 11:18:00,11.284,11.321,11.181,11.223,400000.0
2009-01-22 11:19:00,11.272,11.319,11.234,11.234,450000.0
2009-01-22 11:20:00,11.3,11.328,11.224,11.328,500000.0
2009-01-22 11:21:00,11.202,11.336,11.172,11.172,450000.0
2009-01-22 11:22:00,11.235,11.3,11.177,11.261,500000.0
2009-01-22 11:23:00,11.281,11.291,11.185,11.185,400000.0
2009-01-22 11:24:00,11.237,11.281,11.18,11.194,400000.0
2009-01-22 11:25:00,11.189,11.289,11.189,11.289,350000.0
2009-01-22 11:26:00,11.217,11.326,11.186,11.235,550000.0
2009-01-22 11:27:00,11.301,11.321,11.187,11.294,450000.0
2009-01-22 11:28:00,11.175,11.299,11.156,11.299,500000.0
2009-01-22 11:29:00,11.182,11.297,11.121,11.297,600000.0
2009-01-22 11:30:00,11.221,11.307,11.2,11.231,400000.0
2009-01-22 11:31:00,11.271,11.271,11.152,11.256,550000.0
2009-01-22 11:32:00,11.323,11.323,11.185,11.272,650000.0
2009-01-22 11:33:00,11.166,11.312,11.166,11.276,550000.0
2009-01-22 11:34:00,11.23,11.386,11.22,11.29,450000.0
2009-01-22 11:35:00,11.29,11.29,11.184,11.254,400000.0
2009-01-22 11:36:00,11.2,11.316,11.188,11.207,400000.0
2009-01-22 11:37:00,11.272,11.316,11.209,11.289,450000.0
2009-01-22 11:38:00,11.207,11.343,11.207,11.224,400000.0
2009-01-22 11:39:00,11.31,11.31,11.172,11.237,550000.0
2009-01-22 11:40:00,11.302,11.319,11.201,11.201,500000.0
2009-01-22 11:41:00,11.276,11.318,11.199,11.307,400000.0
2009-01-22 11:42:00,11.314,11.353,11.207,11.303,350000.0
2009-01-22 11:43:00,11.284,11.347,11.222,11.267,550000.0
2009-01-22 11:44:00,11.302,11.327,11.18,11.292,400000.0
2009-01-22 11:45:00,11.267,11.348,11.196,11.284,500000.0
2009-01-22 11:46:00,11.25,11.29,11.191,11.237,350000.0
2009-01-22 11:47:00,11.258,11.352,11.222,11.288,600000.0
2009-01-22 11:48:00,11.247,11.308,11.211,11.216,550000.0
2009-01-22 11:49:00,11.332,11.332,11.22,11.22,400000.0
2009-01-22 11:50:00,11.323,11.354,11.225,11.239,350000.0
2009-01-22 11:51:00,11.251,11.306,11.185,11.185,450000.0
2009-01-22 11:52:00,11.224,11.329,11.2,11.326,350000.0
2009-01-22 11:53:00,11.204,11.283,11.191,11.191,500000.0
2009-01-22 11:54:00,11.166,11.309,11.166,11.279,650000.0
2009-01-22 11:55:00,11.252,11.335,11.194,11.23,550000.0
2009-01-22 11:56:00,11.315,11.315,11.218,11.244,350000.0
2009-01-22 11:57:00,11.241,11.324,11.163,11.187,550000.0
2009-01-22 11:58:00,11.273,11.278,11.172,11.244,450000.0
2009-01-22 11:59:00,11.297,11.297,11.137,11.137,550000.0
2009-01-22 12:00:00,11.196,11.289,11.182,11.285,450000.0
2009-01-22 12:01:00,11.275,11.275,11.116,11.235,500000.0
2009-01-22 12:02:00,11.29,11.321,11.201,11.225,500000.0
2009-01-22 12:03:00,11.117,11.254,11.117,11.254,450000.0
2009-01-22 12:04:00,11.163,11.257,11.119,11.158,550000.0
2009-01-22 12:05:00,11.232,11.302,11.173,11.246,450000.0
2009-01-22 12:06:00,11.231,11.264,11.158,11.179,400000.0
2009-01-22 12:07:00,11.132,11.25,11.113,11.113,350000.0
2009-01-22 12:08:00,11.202,11.202,11.103,11.136,500000.0
2009-01-22 12:09:00,11.169,11.272,11.142,11.27,550000.0
2009-01-22 12:10:00,11.262,11.262,11.187,11.223,350000.0
2009-01-22 12:11:00,11.151,11.207,11.112,11.151,350000.0
2009-01-22 12:12:00,11.14,11.331,11.14,11.249,550000.0
2009-01-22 12:13:00,11.243,11.243,11.134,11.236,350000.0
2009-01-22 12:14:00,11.165,11.223,11.119,11.144,450000.0
2009-01-22 12:15:00,11.247,11.247,11.141,11.212,350000.0
2009-01-22 12:16:00,11.181,11.228,11.136,11.228,500000.0
2009-01-22 12:17:00,11.217,11.217,11.072,11.122,400000.0
2009-01-22 12:18:00,11.116,11.23,11.091,11.181,350000.0
2009-01-22 12:19:00,11.17,11.189,11.101,11.101,550000.0
2009-01-22 12:20:00,11.211,11.232,11.164,11.164,350000.0
2009-01-22 12:21:00,11.233,11.233,11.144,11.207,450000.0
2009-01-22 12:22:00,11.145,11.219,11.099,11.182,450000.0
2009-01-22 12:23:00,11.228,11.235,11.12,11.193,550000.0
2009-01-22 12:24:00,11.181,11.257,11.133,11.224,500000.0
2009-01-22 12:25:00,11.224,11.225,11.126,11.145,450000.0
2009-01-22 12:26:00,11.191,11.223,11.151,11.172,350000.0
2009-01-22 12:27:00,11.18,11.237,11.044,11.237,500000.0
2009-01-22 12:28:00,11.12,11.244,11.12,11.135,350000.0
2009-01-22 12:29:00,11.193,11.23,11.109,11.159,400000.0
2009-01-22 12:30:00,11.167,11.244,11.132,11.244,400000.0
2009-01-22 12:31:00,11.198,11.211,11.154,11.208,350000.0
2009-01-22 12:32:00,11.137,11.292,11.137,11.214,450000.0
2009-01-22 12:33:00,11.103,11.238,11.103,11.186,450000.0
2009-01-22 12:34:00,11.163,11.223,11.101,11.196,350000.0
2009-01-22 12:35:00,11.162,11.262,11.138,11.162,600000.0
2009-01-22 12:36:00,11.202,11.228,11.105,11.185,550000.0
2009-01-22 12:37:00,11.229,11.229,11.109,11.193,400000.0
2009-01-22 12:38:00,11.101,11.224,11.101,11.224,400000.0
2009-01-22 12:39:00,11.105,11.218,11.076,11.138,550000.0
2009-01-22 12:40:00,11.075,11.213,11.061,11.126,450000.0
2009-01-22 12:41:00,11.196,11.196,11.083,11.184,450000.0
2009-01-22 12:42:00,11.236,11.247,11.124,11.217,500000.0
2009-01-22 12:43:00,11.231,11.231,11.097,11.097,350000.0
2009-01-22 12:44:00,11.121,11.196,11.09,11.139,350000.0
2009-01-22 12:45:00,11.102,11.21,11.102,11.119,400000.0
2009-01-22 12:46:00,11.094,11.21,11.094,11.148,400000.0
2009-01-22 12:47:00,11.166,11.21,11.13,11.199,350000.0
2009-01-22 12:48:00,11.19,11.19,11.108,11.188,500000.0
2009-01-22 12:49:00,11.152,11.221,11.085,11.135,400000.0
2009-01-22 12:50:00,11.112,11.218,11.088,11.218,450000.0
2009-01-22 12:51:00,11.156,11.232,11.096,11.096,450000.0
2009-01-22 12:52:00,11.212,11.251,11.13,11.134,350000.0
2009-01-22 12:53:00,11.103,11.238,11.088,11.238,400000.0
2009-01-22 12:54:00,11.156,11.224,11.109,11.207,400000.0
2009-01-22 12:55:00,11.199,11.22,11.091,11.158,400000.0
2009-01-22 12:56:00,11.238,11.238,11.114,11.227,450000.0
2009-01-22 12:57:00,11.177,11.241,11.13,11.19,400000.0
2009-01-22 12:58:00,11.136,11.245,11.108,11.245,400000.0
2009-01-22 12:59:00,11.137,11.253,11.137,11.166,350000.0
2009-01-22 13:00:00,11.126,11.287,11.126,11.171,550000.0
2009-01-22 13:01:00,11.203,11.222,11.102,11.198,400000.0
2009-01-22 13:02:00,11.126,11.247,11.126,11.229,350000.0
2009-01-22 13:03:00,11.246,11.28,11.155,11.223,350000.0
2009-01-22 13:04:00,11.171,11.234,11.114,11.227,450000.0
2009-01-22 13:05:00,11.21,11.311,11.168,11.243,400000.0
2009-01-22 13:06:00,11.245,11.311,11.147,11.187,450000.0
2009-01-22 13:07:00,11.218,11.281,11.195,11.281,450000.0
2009-01-22 13:08:00,11.227,11.279,11.166,11.255,350000.0
2009-01-22 13:09:00,11.229,11.259,11.123,11.158,400000.0
2009-01-22 13:10:00,11.142,11.278,11.119,11.262,500000.0
2009-01-22 13:11:00,11.258,11.285,11.181,11.238,400000.0
2009-01-22 13:12:00,11.247,11.268,11.12,11.21,350000.0
2009-01-22 13:13:00,11.176,11.275,11.136,11.254,550000.0
2009-01-22 13:14:00,11.109,11.272,11.109,11.225,400000.0
2009-01-22 13:15:00,11.217,11.218,11.137,11.145,450000.0
2009-01-22 13:16:00,11.213,11.213,11.067,11.202,500000.0
2009-01-22 13:17:00,11.132,11.239,11.117,11.168,450000.0
2009-01-22 13:18:00,11.258,11.258,11.167,11.205,350000.0
2009-01-22 13:19:00,11.237,11.26,11.145,11.17,700000.0
2009-01-22 13:20:00,11.195,11.239,11.077,11.15,800000.0
2009-01-22 13:21:00,11.208,11.229,11.152,11.213,400000.0
2009-01-22 13:22:00,11.15,11.291,11.145,11.164,550000.0
2009-01-22 13:23:00,11.246,11.275,11.147,11.18,450000.0
2009-01-22 13:24:00,11.148,11.214,11.148,11.21,350000.0
2009-01-22 13:25:00,11.138,11.274,11.138,11.228,450000.0
2009-01-22 13:26:00,11.161,11.257,11.139,11.139,350000.0
2009-01-22 13:27:00,11.137,11.261,11.137,11.154,500000.0
2009-01-22 13:28:00,11.152,11.263,11.152,11.16,400000.0
2009-01-22 13:29:00,11.229,11.253,11.129,11.232,400000.0
2009-01-22 13:30:00,11.247,11.247,11.164,11.232,450000.0
2009-01-22 13:31:00,11.232,11.277,11.135,11.235,550000.0
2009-01-22 13:32:00,11.212,11.212,11.098,11.104,450000.0
2009-01-22 13:33:00,11.199,11.289,11.158,11.202,350000.0
2009-01-22 13:34:00,11.093,11.275,11.093,11.254,700000.0
2009-01-22 13:35:00,11.232,11.26,11.097,11.151,550000.0
2009-01-22 13:36:00,11.179,11.298,11.179,11.25,650000.0
2009-01-22 13:37:00,11.272,11.281,11.191,11.244,350000.0
2009-01-22 13:38:00,11.256,11.265,11.156,11.265,400000.0
2009-01-22 13:39:00,11.153,11.256,11.153,11.165,600000.0
2009-01-22 13:40:00,11.184,11.24,11.172,11.24,400000.0
2009-01-22 13:41:00,11.14,11.262,11.136,11.145,400000.0
2009-01-22 13:42:00,11.153,11.214,11.117,11.117,350000.0
2009-01-22 13:43:00,11.239,11.25,11.108,11.155,750000.0
2009-01-22 13:44:00,11.124,11.245,11.121,11.245,450000.0
2009-01-22 13:45:00,11.156,11.255,11.126,11.214,350000.0
2009-01-22 13:46:00,11.13,11.219,11.106,11.158,400000.0
2009-01-22 13:47:00,11.238,11.238,11.136,11.206,400000.0
2009-01-22 13:48:00,11.235,11.235,11.177,11.223,350000.0
2009-01-22 13:49:00,11.173,11.244,11.134,11.134,350000.0
2009-01-22 13:50:00,11.142,11.26,11.095,11.108,550000.0
2009-01-22 13:51:00,11.105,11.233,11.072,11.233,350000.0
2009-01-22 13:52:00,11.224,11.235,11.153,11.153,400000.0
2009-01-22 13:53:00,11.268,11.271,11.157,11.242,400000.0
2009-01-22 13:54:00,11.242,11.246,11.124,11.176,400000.0
2009-01-22 13:55:00,11.255,11.255,11.137,11.25,350000.0
2009-01-22 13:56:00,11.152,11.225,11.129,11.221,500000.0
2009-01-22 13:57:00,11.259,11.262,11.129,11.198,400000.0
2009-01-22 13:58:00,11.262,11.262,11.128,11.128,750000.0
2009-01-22 13:59:00,11.254,11.254,11.15,11.252,350000.0
2009-01-22 14:00:00,11.171,11.284,11.153,11.215,600000.0
2009-01-22 14:01:00,11.237,11.237,11.134,11.235,400000.0
2009-01-22 14:02:00,11.254,11.259,11.134,11.251,350000.0
2009-01-22 14:03:00,11.181,11.252,11.166,11.252,350000.0
2009-01-22 14:04:00,11.166,11.292,11.145,11.292,400000.0
2009-01-22 14:05:00,11.294,11.296,11.159,11.296,400000.0
2009-01-22 14:06:00,11.187,11.279,11.178,11.185,450000.0
2009-01-22 14:07:00,11.287,11.315,11.191,11.309,350000.0
2009-01-22 14:08:00,11.21,11.311,11.175,11.276,400000.0
2009-01-22 14:09:00,11.298,11.318,11.193,11.22,400000.0
2009-01-22 14:10:00,11.229,11.304,11.178,11.3,400000.0
2009-01-22 14:11:00,11.287,11.327,11.208,11.221,500000.0
2009-01-22 14:12:00,11.167,11.227,11.153,11.17,350000.0
2009-01-22 14:13:00,11.192,11.294,11.191,11.208,450000.0
2009-01-22 14:15:00,11.251,11.271,11.175,11.22,350000.0
2009-01-22 14:16:00,11.252,11.265,11.195,11.248,500000.0
2009-01-22 14:17:00,11.209,11.293,11.184,11.253,400000.0
2009-01-22 14:18:00,11.216,11.258,11.162,11.214,400000.0
2009-01-22 14:19:00,11.301,11.306,11.14,11.157,700000.0
2009-01-22 14:20:00,11.241,11.279,11.167,11.257,500000.0
2009-01-22 14:21:00,11.294,11.294,11.166,11.218,400000.0
2009-01-22 14:22:00,11.255,11.259,11.154,11.259,400000.0
2009-01-22 14:23:00,11.274,11.323,11.176,11.236,450000.0
2009-01-22 14:24:00,11.293,11.329,11.224,11.291,400000.0
2009-01-22 14:25:00,11.215,11.27,11.19,11.259,450000.0
2009-01-22 14:26:00,11.25,11.295,11.194,11.241,450000.0
2009-01-22 14:27:00,11.27,11.293,11.172,11.23,400000.0
2009-01-22 14:28:00,11.307,11.307,11.18,11.206,450000.0
2009-01-22 14:29:00,11.208,11.28,11.189,11.191,550000.0
2009-01-22 14:30:00,11.183,11.312,11.183,11.312,550000.0
2009-01-22 14:31:00,11.302,11.302,11.158,11.223,400000.0
2009-01-22 14:32:00,11.28,11.301,11.193,11.266,350000.0
2009-01-22 14:33:00,11.249,11.323,11.186,11.195,650000.0
2009-01-22 14:34:00,11.305,11.312,11.229,11.284,350000.0
2009-01-22 14:35:00,11.295,11.295,11.151,11.292,350000.0
2009-01-22 14:36:00,11.277,11.281,11.166,11.241,400000.0
2009-01-22 14:37:00,11.148,11.282,11.148,11.281,450000.0
2009-01-22 14:38:00,11.283,11.283,11.163,11.189,500000.0
2009-01-22 14:39:00,11.206,11.275,11.142,11.173,500000.0
2009-01-22 14:40:00,11.129,11.267,11.129,11.26,400000.0
2009-01-22 14:41:00,11.286,11.286,11.144,11.247,450000.0
2009-01-22 14:42:00,11.223,11.232,11.098,11.14,500000.0
2009-01-22 14:43:00,11.234,11.236,11.116,11.236,350000.0
2009-01-22 14:44:00,11.125,11.273,11.125,11.204,350000.0
2009-01-22 14:45:00,11.234,11.257,11.171,11.21,400000.0
2009-01-22 14:46:00,11.251,11.251,11.13,11.156,450000.0
2009-01-22 14:47:00,11.234,11.309,11.156,11.269,550000.0
2009-01-22 14:48:00,11.218,11.23,11.148,11.148,400000.0
2009-01-22 14:49:00,11.228,11.242,11.162,11.175,400000.0
2009-01-22 14:50:00,11.177,11.238,11.141,11.155,500000.0
2009-01-22 14:51:00,11.178,11.254,11.157,11.246,350000.0
2009-01-22 14:52:00,11.209,11.274,11.157,11.171,500000.0
2009-01-22 14:53:00,11.227,11.276,11.139,11.276,450000.0
2009-01-22 14:54:00,11.275,11.275,11.147,11.154,550000.0
2009-01-22 14:55:00,11.261,11.283,11.164,11.258,400000.0
2009-01-22 14:56:00,11.289,11.345,11.194,11.281,600000.0
2009-01-22 14:57:00,11.225,11.285,11.182,11.182,400000.0
2009-01-22 14:58:00,11.181,11.242,11.117,11.226,450000.0
2009-01-22 14:59:00,11.307,11.308,11.174,11.241,350000.0
2009-01-22 15:00:00,11.155,11.279,11.155,11.241,350000.0
2009-01-22 15:01:00,11.266,11.309,11.197,11.255,450000.0
2009-01-22 15:02:00,11.167,11.261,11.157,11.242,400000.0
2009-01-22 15:03:00,11.096,11.227,11.096,11.156,400000.0
2009-01-22 15:04:00,11.215,11.284,11.167,11.167,500000.0
2009-01-22 15:05:00,11.203,11.24,11.153,11.24,550000.0
2009-01-22 15:06:00,11.245,11.245,11.121,11.158,400000.0
2009-01-22 15:07:00,11.198,11.263,11.153,11.179,500000.0
2009-01-22 15:08:00,11.209,11.246,11.125,11.125,350000.0
2009-01-22 15:09:00,11.139,11.251,11.113,11.174,450000.0
2009-01-22 15:10:00,11.119,11.229,11.102,11.14,500000.0
2009-01-22 15:11:00,11.154,11.249,11.097,11.12,400000.0
2009-01-22 15:12:00,11.226,11.226,11.069,11.109,500000.0
2009-01-22 15:13:00,11.139,11.191,11.139,11.183,350000.0
2009-01-22 15:14:00,11.216,11.263,11.105,11.212,400000.0
2009-01-22 15:15:00,11.158,11.28,11.145,11.162,500000.0
2009-01-22 15:16:00,11.227,11.289,11.184,11.224,500000.0
2009-01-22 15:17:00,11.194,11.224,11.108,11.147,550000.0
2009-01-22 15:18:00,11.203,11.267,11.133,11.259,400000.0
2009-01-22 15:19:00,11.182,11.258,11.118,11.258,350000.0
2009-01-22 15:20:00,11.14,11.239,11.111,11.111,550000.0
2009-01-22 15:21:00,11.255,11.261,11.153,11.219,450000.0
2009-01-22 15:22:00,11.253,11.266,11.206,11.257,400000.0
2009-01-22 15:23:00,11.221,11.221,11.152,11.21,350000.0
2009-01-22 15:24:00,11.196,11.242,11.128,11.208,500000.0
2009-01-22 15:25:00,11.189,11.24,11.133,11.133,350000.0
2009-01-22 15:26:00,11.199,11.235,11.121,11.122,550000.0
2009-01-22 15:27:00,11.224,11.246,11.162,11.18,400000.0
2009-01-22 15:28:00,11.21,11.262,11.175,11.217,350000.0
2009-01-22 15:29:00,11.197,11.261,11.118,11.165,500000.0
2009-01-22 15:30:00,11.255,11.278,11.17,11.17,350000.0
2009-01-22 15:31:00,11.138,11.249,11.138,11.151,550000.0
2009-01-22 15:32:00,11.238,11.259,11.15,11.232,350000.0
2009-01-22 15:33:00,11.182,11.257,11.138,11.241,400000.0
2009-01-22 15:34:00,11.167,11.275,11.167,11.261,350000.0
2009-01-22 15:35:00,11.25,11.261,11.143,11.243,600000.0
2009-01-22 15:36:00,11.2,11.26,11.173,11.218,450000.0
2009-01-22 15:37:00,11.268,11.309,11.179,11.248,550000.0
2009-01-22 15:38:00,11.286,11.295,11.174,11.295,500000.0
2009-01-22 15:39:00,11.191,11.297,11.167,11.167,550000.0
2009-01-22 15:40:00,11.237,11.339,11.184,11.219,500000.0
2009-01-22 15:41:00,11.165,11.281,11.165,11.2,500000.0
2009-01-22 15:42:00,11.253,11.276,11.146,11.146,400000.0
2009-01-22 15:43:00,11.163,11.231,11.124,11.124,350000.0
2009-01-22 15:44:00,11.163,11.253,11.163,11.183,400000.0
2009-01-22 15:45:00,11.256,11.256,11.124,11.199,350000.0
2009-01-22 15:46:00,11.231,11.258,11.152,11.227,500000.0
2009-01-22 15:47:00,11.152,11.296,11.141,11.154,350000.0
2009-01-22 15:48:00,11.159,11.25,11.15,11.155,550000.0
2009-01-22 15:49:00,11.226,11.286,11.181,11.248,400000.0
2009-01-22 15:50:00,11.211,11.273,11.147,11.147,500000.0
2009-01-22 15:51:00,11.276,11.276,11.146,11.263,450000.0
2009-01-22 15:52:00,11.23,11.25,11.173,11.227,450000.0
2009-01-22 15:53:00,11.195,11.262,11.154,11.154,350000.0
2009-01-22 15:54:00,11.164,11.3,11.164,11.283,350000.0
2009-01-22 15:55:00,11.216,11.268,11.182,11.192,400000.0
2009-01-22 15:56:00,11.225,11.301,11.206,11.209,550000.0
2009-01-22 15:57:00,11.23,11.288,11.207,11.274,350000.0
2009-01-22 15:58:00,11.167,11.283,11.154,11.242,750000.0
2009-01-22 15:59:00,11.315,11.315,11.221,11.293,550000.0
2009-01-22 16:00:00,11.164,11.283,11.164,11.207,350000.0
2009-01-22 16:01:00,11.308,11.308,11.166,11.172,350000.0
2009-01-22 16:02:00,11.274,11.274,11.147,11.216,550000.0
2009-01-22 16:03:00,11.218,11.307,11.169,11.253,500000.0
2009-01-22 16:04:00,11.283,11.283,11.163,11.219,350000.0
2009-01-22 16:05:00,11.193,11.296,11.142,11.296,400000.0
2009-01-22 16:06:00,11.31,11.31,11.155,11.268,500000.0
2009-01-22 16:07:00,11.259,11.29,11.141,11.141,500000.0
2009-01-22 16:08:00,11.227,11.313,11.186,11.217,550000.0
2009-01-22 16:09:00,11.285,11.285,11.161,11.227,350000.0
2009-01-22 16:10:00,11.236,11.308,11.214,11.308,500000.0
2009-01-22 16:11:00,11.266,11.312,11.211,11.211,450000.0
2009-01-22 16:12:00,11.233,11.293,11.153,11.258,400000.0
2009-01-22 16:13:00,11.16,11.282,11.134,11.243,400000.0
2009-01-22 16:14:00,11.198,11.31,11.198,11.31,400000.0
2009-01-22 16:15:00,11.238,11.314,11.194,11.194,500000.0
2009-01-22 16:16:00,11.309,11.309,11.179,11.199,450000.0
2009-01-22 16:17:00,11.181,11.347,11.181,11.28,500000.0
2009-01-22 16:18:00,11.27,11.316,11.209,11.242,350000.0
2009-01-22 16:19:00,11.291,11.33,11.23,11.276,550000.0
2009-01-22 16:20:00,11.208,11.334,11.208,11.323,400000.0
2009-01-22 16:21:00,11.261,11.365,11.246,11.319,500000.0
2009-01-22 16:22:00,11.325,11.362,11.247,11.292,350000.0
2009-01-22 16:23:00,11.203,11.369,11.202,11.303,550000.0
2009-01-22 16:24:00,11.305,11.372,11.221,11.221,350000.0
2009-01-22 16:25:00,11.343,11.362,11.255,11.362,500000.0
2009-01-22 16:26:00,11.273,11.335,11.248,11.252,500000.0
2009-01-22 16:27:00,11.275,11.349,11.237,11.243,400000.0
2009-01-22 16:28:00,11.274,11.354,11.252,11.27,450000.0
2009-01-22 16:29:00,11.267,11.363,11.26,11.26,450000.0
2009-01-22 16:30:00,11.261,11.363,11.261,11.346,550000.0
2009-01-22 16:31:00,11.319,11.379,11.245,11.27,350000.0
2009-01-22 16:32:00,11.376,11.383,11.277,11.277,500000.0
2009-01-22 16:33:00,11.372,11.372,11.238,11.281,400000.0
2009-01-22 16:34:00,11.375,11.375,11.228,11.275,400000.0
2009-01-22 16:35:00,11.265,11.376,11.265,11.294,450000.0
2009-01-22 16:36:00,11.241,11.337,11.206,11.275,500000.0
2009-01-22 16:37:00,11.254,11.35,11.254,11.294,350000.0
2009-01-22 16:38:00,11.375,11.377,11.26,11.26,550000.0
2009-01-22 16:39:00,11.359,11.359,11.234,11.234,400000.0
2009-01-22 16:40:00,11.35,11.392,11.257,11.278,550000.0
2009-01-22 16:41:00,11.348,11.348,11.202,11.258,400000.0
2009-01-22 16:42:00,11.217,11.368,11.217,11.327,500000.0
2009-01-22 16:43:00,11.235,11.35,11.211,11.238,350000.0
2009-01-22 16:44:00,11.197,11.311,11.197,11.229,350000.0
2009-01-22 16:45:00,11.26,11.33,11.175,11.205,550000.0
2009-01-22 16:46:00,11.349,11.349,11.225,11.225,400000.0
2009-01-22 16:47:00,11.339,11.339,11.206,11.274,450000.0
2009-01-22 16:48:00,11.321,11.368,11.22,11.334,350000.0
2009-01-22 16:49:00,11.198,11.333,11.198,11.238,400000.0
2009-01-22 16:50:00,11.319,11.324,11.2,11.324,500000.0
2009-01-22 16:51:00,11.297,11.398,11.297,11.372,400000.0
2009-01-22 16:52:00,11.289,11.391,11.233,11.276,450000.0
2009-01-22 16:53:00,11.385,11.434,11.279,11.434,500000.0
2009-01-22 16:54:00,11.417,11.417,11.278,11.282,550000.0
2009-01-22 16:55:00,11.376,11.42,11.294,11.42,600000.0
2009-01-22 16:56:00,11.305,11.433,11.305,11.349,550000.0
2009-01-22 16:57:00,11.375,11.406,11.262,11.323,350000.0
2009-01-22 16:58:00,11.411,11.411,11.278,11.331,600000.0
2009-01-22 16:59:00,11.313,11.393,11.237,11.291,350000.0
2009-01-22 17:00:00,11.241,11.394,11.241,11.386,450000.0
2009-01-22 17:01:00,11.332,11.444,11.306,11.444,350000.0
2009-01-22 17:02:00,11.418,11.444,11.304,11.317,350000.0
2009-01-22 17:03:00,11.425,11.43,11.372,11.381,450000.0
2009-01-22 17:04:00,11.335,11.417,11.335,11.366,400000.0
2009-01-22 17:05:00,11.277,11.363,11.251,11.363,550000.0
2009-01-22 17:06:00,11.368,11.39,11.27,11.384,450000.0
2009-01-22 17:07:00,11.35,11.375,11.249,11.296,500000.0
2009-01-22 17:08:00,11.365,11.399,11.311,11.314,400000.0
2009-01-22 17:09:00,11.302,11.386,11.285,11.37,450000.0
2009-01-22 17:10:00,11.384,11.393,11.268,11.343,500000.0
2009-01-22 17:11:00,11.402,11.404,11.311,11.384,450000.0
2009-01-22 17:12:00,11.394,11.401,11.283,11.37,450000.0
2009-01-22 17:13:00,11.34,11.421,11.31,11.324,550000.0
2009-01-22 17:14:00,11.414,11.449,11.281,11.281,350000.0
2009-01-22 17:15:00,11.411,11.424,11.313,11.323,550000.0
2009-01-22 17:16:00,11.39,11.452,11.322,11.41,550000.0
2009-01-22 17:17:00,11.369,11.466,11.339,11.388,550000.0
2009-01-22 17:18:00,11.398,11.435,11.281,11.435,350000.0
2009-01-22 17:19:00,11.361,11.448,11.317,11.364,400000.0
2009-01-22 17:20:00,11.343,11.451,11.331,11.451,550000.0
2009-01-22 17:21:00,11.358,11.463,11.35,11.35,400000.0
2009-01-22 17:22:00,11.416,11.473,11.352,11.428,550000.0
2009-01-22 17:23:00,11.44,11.443,11.283,11.317,450000.0
2009-01-22 17:24:00,11.465,11.465,11.329,11.409,350000.0
2009-01-22 17:25:00,11.37,11.459,11.287,11.431,700000.0
2009-01-22 17:26:00,11.423,11.446,11.319,11.446,550000.0
2009-01-22 17:27:00,11.35,11.461,11.314,11.444,400000.0
2009-01-22 17:28:00,11.455,11.502,11.368,11.373,450000.0
2009-01-22 17:29:00,11.359,11.447,11.359,11.388,350000.0
2009-01-22 17:30:00,11.435,11.474,11.311,11.384,500000.0
2009-01-22 17:31:00,11.369,11.46,11.32,11.387,350000.0
2009-01-22 17:32:00,11.303,11.421,11.303,11.388,400000.0
2009-01-22 17:33:00,11.346,11.441,11.333,11.39,350000.0
2009-01-22 17:34:00,11.397,11.412,11.311,11.339,250000.0
2009-01-22 17:35:00,11.312,11.441,11.264,11.264,450000.0
2009-01-22 17:36:00,11.299,11.413,11.293,11.382,550000.0
2009-01-22 17:37:00,11.404,11.417,11.311,11.386,400000.0
2009-01-22 17:38:00,11.404,11.439,11.308,11.317,650000.0
2009-01-22 17:39:00,11.35,11.43,11.327,11.375,550000.0
2009-01-22 17:40:00,11.452,11.452,11.255,11.405,450000.0
2009-01-22 17:41:00,11.394,11.417,11.307,11.348,550000.0
2009-01-22 17:42:00,11.371,11.437,11.314,11.335,350000.0
2009-01-22 17:43:00,11.445,11.445,11.307,11.426,500000.0
2009-01-22 17:44:00,11.373,11.393,11.302,11.302,350000.0
2009-01-22 17:45:00,11.417,11.421,11.323,11.338,400000.0
2009-01-22 17:46:00,11.431,11.431,11.293,11.314,750000.0
2009-01-22 17:47:00,11.418,11.418,11.264,11.311,500000.0
2009-01-22 17:48:00,11.323,11.39,11.278,11.343,400000.0
2009-01-22 17:49:00,11.383,11.408,11.287,11.306,600000.0
2009-01-22 17:50:00,11.386,11.423,11.298,11.321,600000.0
2009-01-22 17:51:00,11.305,11.432,11.285,11.39,500000.0
2009-01-22 17:52:00,11.397,11.397,11.274,11.371,450000.0
2009-01-22 17:53:00,11.312,11.429,11.261,11.261,700000.0
2009-01-22 17:54:00,11.38,11.412,11.289,11.359,450000.0
2009-01-22 17:55:00,11.401,11.422,11.289,11.373,400000.0
2009-01-22 17:56:00,11.295,11.393,11.295,11.393,350000.0
2009-01-22 17:57:00,11.349,11.399,11.261,11.393,400000.0
2009-01-22 17:58:00,11.274,11.407,11.274,11.407,350000.0
2009-01-22 17:59:00,11.309,11.391,11.252,11.292,600000.0
2009-01-22 18:00:00,11.331,11.388,11.258,11.388,650000.0
2009-01-22 18:01:00,11.343,11.369,11.258,11.369,350000.0
2009-01-22 18:02:00,11.414,11.451,11.312,11.327,750000.0
2009-01-22 18:03:00,11.244,11.41,11.244,11.295,550000.0
2009-01-22 18:04:00,11.318,11.386,11.299,11.299,350000.0
2009-01-22 18:05:00,11.334,11.373,11.265,11.33,450000.0
2009-01-22 18:06:00,11.339,11.383,11.249,11.368,500000.0
2009-01-22 18:07:00,11.402,11.402,11.257,11.28,350000.0
2009-01-22 18:08:00,11.407,11.407,11.266,11.319,550000.0
2009-01-22 18:09:00,11.418,11.418,11.294,11.374,450000.0
2009-01-22 18:10:00,11.309,11.406,11.309,11.382,350000.0
2009-01-22 18:11:00,11.381,11.461,11.32,11.421,650000.0
2009-01-22 18:12:00,11.326,11.437,11.326,11.35,400000.0
2009-01-22 18:13:00,11.313,11.444,11.294,11.401,550000.0
2009-01-22 18:14:00,11.397,11.44,11.302,11.405,650000.0
2009-01-22 18:15:00,11.386,11.434,11.354,11.382,600000.0
2009-01-22 18:16:00,11.381,11.431,11.331,11.399,450000.0
2009-01-22 18:17:00,11.337,11.444,11.317,11.317,350000.0
2009-01-22 18:18:00,11.437,11.456,11.342,11.409,350000.0
2009-01-22 18:19:00,11.332,11.458,11.332,11.402,400000.0
2009-01-22 18:20:00,11.381,11.452,11.318,11.362,700000.0
2009-01-22 18:21:00,11.414,11.447,11.328,11.373,300000.0
2009-01-22 18:22:00,11.433,11.469,11.344,11.445,450000.0
2009-01-22 18:23:00,11.44,11.454,11.302,11.302,400000.0
2009-01-22 18:24:00,11.431,11.459,11.337,11.337,550000.0
2009-01-22 18:25:00,11.354,11.5,11.354,11.412,350000.0
2009-01-22 18:26:00,11.442,11.459,11.318,11.427,400000.0
2009-01-22 18:27:00,11.432,11.454,11.353,11.424,500000.0
2009-01-22 18:28:00,11.315,11.456,11.315,11.349,450000.0
2009-01-22 18:29:00,11.368,11.455,11.338,11.34,700000.0
2009-01-22 18:30:00,11.449,11.449,11.315,11.404,550000.0
2009-01-22 18:31:00,11.434,11.437,11.344,11.369,450000.0
2009-01-22 18:32:00,11.406,11.406,11.306,11.338,350000.0
2009-01-22 18:33:00,11.463,11.463,11.293,11.382,550000.0
2009-01-22 18:34:00,11.415,11.458,11.32,11.32,550000.0
2009-01-22 18:35:00,11.44,11.44,11.281,11.388,550000.0
2009-01-22 18:36:00,11.376,11.451,11.318,11.389,600000.0
2009-01-22 18:37:00,11.374,11.422,11.315,11.392,600000.0
2009-01-22 18:38:00,11.403,11.432,11.316,11.393,400000.0
2009-01-22 18:39:00,11.401,11.43,11.313,11.405,400000.0
2009-01-22 18:40:00,11.38,11.394,11.248,11.31,600000.0
2009-01-22 18:41:00,11.291,11.453,11.291,11.324,400000.0
2009-01-22 18:42:00,11.451,11.451,11.322,11.322,400000.0
2009-01-22 18:43:00,11.286,11.442,11.286,11.442,450000.0
2009-01-22 18:44:00,11.303,11.409,11.303,11.399,400000.0
2009-01-22 18:45:00,11.404,11.404,11.267,11.337,350000.0
2009-01-22 18:46:00,11.355,11.398,11.27,11.372,400000.0
2009-01-22 18:47:00,11.394,11.397,11.24,11.347,450000.0
2009-01-22 18:48:00,11.391,11.394,11.255,11.363,500000.0
2009-01-22 18:49:00,11.334,11.413,11.243,11.318,450000.0
2009-01-22 18:50:00,11.39,11.39,11.236,11.317,950000.0
2009-01-22 18:51:00,11.39,11.39,11.256,11.379,550000.0
2009-01-22 18:52:00,11.255,11.373,11.253,11.373,550000.0
2009-01-22 18:53:00,11.384,11.384,11.242,11.242,550000.0
2009-01-22 18:54:00,11.368,11.368,11.228,11.331,450000.0
2009-01-22 18:55:00,11.311,11.374,11.272,11.345,350000.0
2009-01-22 18:56:00,11.364,11.377,11.237,11.298,550000.0
2009-01-22 18:57:00,11.255,11.395,11.255,11.358,500000.0
2009-01-22 18:58:00,11.339,11.399,11.311,11.334,400000.0
2009-01-22 18:59:00,11.313,11.373,11.274,11.285,600000.0
2009-01-22 19:00:00,11.317,11.361,11.294,11.357,350000.0
2009-01-22 19:01:00,11.365,11.403,11.251,11.37,450000.0
2009-01-22 19:02:00,11.272,11.437,11.272,11.437,400000.0
2009-01-22 19:03:00,11.271,11.403,11.268,11.268,550000.0
2009-01-22 19:04:00,11.298,11.384,11.267,11.28,450000.0
2009-01-22 19:05:00,11.384,11.411,11.338,11.366,450000.0
2009-01-22 19:06:00,11.432,11.461,11.336,11.344,500000.0
2009-01-22 19:07:00,11.353,11.407,11.316,11.369,350000.0
2009-01-22 19:08:00,11.381,11.428,11.346,11.346,400000.0
2009-01-22 19:09:00,11.381,11.411,11.273,11.377,500000.0
2009-01-22 19:10:00,11.38,11.438,11.318,11.368,450000.0
2009-01-22 19:11:00,11.434,11.434,11.351,11.424,550000.0
2009-01-22 19:12:00,11.305,11.43,11.287,11.43,400000.0
2009-01-22 19:13:00,11.348,11.416,11.279,11.384,600000.0
2009-01-22 19:14:00,11.422,11.429,11.309,11.309,400000.0
2009-01-22 19:15:00,11.348,11.417,11.289,11.338,550000.0
2009-01-22 19:16:00,11.397,11.435,11.356,11.409,400000.0
2009-01-22 19:17:00,11.331,11.432,11.299,11.393,550000.0
2009-01-22 19:18:00,11.455,11.455,11.298,11.363,350000.0
2009-01-22 19:19:00,11.348,11.418,11.296,11.389,350000.0
2009-01-22 19:20:00,11.372,11.458,11.359,11.366,550000.0
2009-01-22 19:21:00,11.409,11.446,11.305,11.401,400000.0
2009-01-22 19:22:00,11.399,11.412,11.293,11.382,450000.0
2009-01-22 19:23:00,11.387,11.431,11.299,11.313,450000.0
2009-01-22 19:24:00,11.386,11.458,11.332,11.426,550000.0
2009-01-22 19:25:00,11.428,11.428,11.26,11.41,400000.0
2009-01-22 19:26:00,11.438,11.463,11.312,11.367,500000.0
2009-01-22 19:27:00,11.414,11.439,11.337,11.37,550000.0
2009-01-22 19:28:00,11.34,11.423,11.34,11.344,500000.0
2009-01-22 19:29:00,11.366,11.404,11.3,11.3,400000.0
2009-01-22 19:30:00,11.326,11.444,11.326,11.425,400000.0
2009-01-22 19:31:00,11.429,11.429,11.321,11.411,500000.0
2009-01-22 19:32:00,11.302,11.414,11.302,11.344,350000.0
2009-01-22 19:33:00,11.402,11.402,11.3,11.385,400000.0
2009-01-22 19:34:00,11.374,11.433,11.274,11.274,650000.0
2009-01-22 19:35:00,11.359,11.404,11.33,11.33,350000.0
2009-01-22 19:36:00,11.361,11.406,11.325,11.345,350000.0
2009-01-22 19:37:00,11.303,11.396,11.299,11.371,500000.0
2009-01-22 19:38:00,11.412,11.421,11.299,11.353,450000.0
2009-01-22 19:39:00,11.332,11.404,11.289,11.336,500000.0
2009-01-22 19:40:00,11.352,11.463,11.306,11.306,700000.0
2009-01-22 19:41:00,11.373,11.467,11.327,11.328,450000.0
2009-01-22 19:42:00,11.418,11.429,11.308,11.308,500000.0
2009-01-22 19:43:00,11.325,11.437,11.322,11.328,500000.0
2009-01-22 19:44:00,11.431,11.453,11.304,11.418,550000.0
2009-01-22 19:45:00,11.455,11.484,11.308,11.308,500000.0
2009-01-22 19:46:00,11.414,11.414,11.268,11.312,550000.0
2009-01-22 19:47:00,11.39,11.39,11.283,11.299,400000.0
2009-01-22 19:48:00,11.353,11.417,11.298,11.417,400000.0
2009-01-22 19:49:00,11.462,11.466,11.38,11.384,350000.0
2009-01-22 19:50:00,11.439,11.439,11.35,11.38,450000.0
2009-01-22 19:51:00,11.367,11.451,11.309,11.367,400000.0
2009-01-22 19:52:00,11.447,11.447,11.305,11.44,500000.0
2009-01-22 19:53:00,11.424,11.487,11.377,11.477,400000.0
2009-01-22 19:54:00,11.444,11.444,11.326,11.326,400000.0
2009-01-22 19:55:00,11.383,11.466,11.38,11.412,400000.0
2009-01-22 19:56:00,11.393,11.465,11.329,11.465,400000.0
2009-01-22 19:57:00,11.442,11.442,11.315,11.322,450000.0
2009-01-22 19:58:00,11.404,11.414,11.298,11.411,350000.0
2009-01-22 19:59:00,11.4,11.4,11.257,11.366,550000.0
2009-01-22 20:00:00,11.285,11.381,11.225,11.381,400000.0
2009-01-22 20:01:00,11.388,11.388,11.25,11.381,850000.0
2009-01-22 20:02:00,11.378,11.393,11.306,11.362,400000.0
2009-01-22 20:03:00,11.287,11.384,11.227,11.339,800000.0
2009-01-22 20:04:00,11.283,11.373,11.261,11.332,500000.0
2009-01-22 20:05:00,11.29,11.462,11.29,11.395,450000.0
2009-01-22 20:06:00,11.344,11.365,11.274,11.28,550000.0
2009-01-22 20:07:00,11.355,11.367,11.255,11.367,350000.0
2009-01-22 20:08:00,11.273,11.368,11.273,11.337,350000.0
2009-01-22 20:09:00,11.329,11.434,11.294,11.356,900000.0
2009-01-22 20:10:00,11.389,11.395,11.282,11.282,450000.0
2009-01-22 20:11:00,11.313,11.38,11.255,11.38,800000.0
2009-01-22 20:12:00,11.322,11.397,11.261,11.308,550000.0
2009-01-22 20:13:00,11.386,11.416,11.283,11.283,350000.0
2009-01-22 20:14:00,11.395,11.45,11.267,11.296,1000000.0
2009-01-22 20:15:00,11.276,11.393,11.275,11.393,350000.0
2009-01-22 20:16:00,11.353,11.367,11.237,11.367,400000.0
2009-01-22 20:17:00,11.359,11.396,11.226,11.226,350000.0
2009-01-22 20:18:00,11.398,11.417,11.257,11.335,500000.0
2009-01-22 20:19:00,11.319,11.38,11.273,11.273,400000.0
2009-01-22 20:20:00,11.337,11.391,11.263,11.375,400000.0
2009-01-22 20:21:00,11.25,11.335,11.245,11.265,350000.0
2009-01-22 20:22:00,11.335,11.335,11.215,11.288,550000.0
2009-01-22 20:23:00,11.238,11.337,11.207,11.337,350000.0
2009-01-22 20:24:00,11.29,11.377,11.247,11.377,350000.0
2009-01-22 20:25:00,11.274,11.387,11.242,11.242,450000.0
2009-01-22 20:26:00,11.348,11.348,11.209,11.249,400000.0
2009-01-22 20:27:00,11.35,11.35,11.203,11.26,650000.0
2009-01-22 20:28:00,11.348,11.4,11.27,11.38,750000.0
2009-01-22 20:29:00,11.339,11.371,11.273,11.329,500000.0
2009-01-22 20:30:00,11.373,11.373,11.228,11.287,750000.0
2009-01-22 20:31:00,11.325,11.325,11.258,11.289,550000.0
2009-01-22 20:32:00,11.323,11.323,11.217,11.217,100000.0
2009-01-22 20:33:00,11.265,11.354,11.265,11.271,500000.0
2009-01-22 20:34:00,11.37,11.37,11.248,11.342,200000.0
2009-01-22 20:35:00,11.277,11.333,11.242,11.318,350000.0
2009-01-22 20:36:00,11.356,11.371,11.245,11.306,500000.0
2009-01-22 20:37:00,11.249,11.36,11.236,11.347,500000.0
2009-01-22 20:38:00,11.377,11.377,11.247,11.348,500000.0
2009-01-22 20:39:00,11.282,11.309,11.229,11.229,350000.0
2009-01-22 20:40:00,11.365,11.395,11.261,11.313,250000.0
2009-01-22 20:41:00,11.365,11.365,11.274,11.321,200000.0
2009-01-22 20:42:00,11.403,11.403,11.324,11.371,550000.0
2009-01-22 20:43:00,11.273,11.372,11.245,11.275,450000.0
2009-01-22 20:44:00,11.341,11.382,11.3,11.36,450000.0
2009-01-22 20:45:00,11.356,11.356,11.254,11.254,350000.0
2009-01-22 20:46:00,11.321,11.353,11.272,11.272,400000.0
2009-01-22 20:47:00,11.332,11.369,11.31,11.317,350000.0
2009-01-22 20:48:00,11.339,11.37,11.295,11.37,350000.0
2009-01-22 20:49:00,11.381,11.381,11.294,11.294,450000.0
2009-01-22 20:50:00,11.351,11.364,11.303,11.348,350000.0
2009-01-22 20:51:00,11.35,11.393,11.298,11.312,550000.0
2009-01-22 20:52:00,11.341,11.392,11.339,11.386,500000.0
2009-01-22 20:53:00,11.361,11.388,11.239,11.239,350000.0
2009-01-22 20:54:00,11.338,11.388,11.325,11.386,500000.0
2009-01-22 20:55:00,11.382,11.392,11.264,11.345,450000.0
2009-01-22 20:56:00,11.387,11.387,11.265,11.364,550000.0
2009-01-22 20:57:00,11.359,11.385,11.273,11.385,300000.0
2009-01-22 20:58:00,11.286,11.381,11.286,11.338,350000.0
2009-01-22 20:59:00,11.253,11.391,11.253,11.379,500000.0
2009-01-22 21:00:00,11.353,11.353,11.299,11.299,150000.0
2009-01-22 21:03:00,11.308,11.374,11.271,11.318,350000.0
2009-01-22 21:04:00,11.252,11.357,11.252,11.283,350000.0
2009-01-22 21:05:00,11.353,11.353,11.198,11.217,300000.0
2009-01-22 21:06:00,11.352,11.39,11.239,11.332,500000.0
2009-01-22 21:07:00,11.328,11.328,11.27,11.324,350000.0
2009-01-22 21:08:00,11.245,11.325,11.235,11.256,250000.0
2009-01-22 21:09:00,11.386,11.393,11.263,11.383,350000.0
2009-01-22 21:10:00,11.374,11.396,11.276,11.276,350000.0
2009-01-22 21:11:00,11.264,11.328,11.259,11.307,200000.0
2009-01-22 21:12:00,11.287,11.416,11.27,11.27,400000.0
2009-01-22 21:13:00,11.322,11.379,11.238,11.379,400000.0
2009-01-22 21:14:00,11.262,11.377,11.243,11.289,400000.0
2009-01-22 21:15:00,11.303,11.392,11.293,11.391,250000.0
2009-01-22 21:16:00,11.318,11.345,11.264,11.337,400000.0
2009-01-22 21:17:00,11.341,11.38,11.308,11.38,200000.0
2009-01-22 21:18:00,11.268,11.268,11.268,11.268,50000.0
2009-01-22 21:19:00,11.351,11.374,11.246,11.291,550000.0
2009-01-22 21:20:00,11.39,11.39,11.274,11.38,400000.0
2009-01-22 21:21:00,11.377,11.377,11.273,11.371,500000.0
2009-01-22 21:22:00,11.261,11.379,11.261,11.379,100000.0
2009-01-22 21:23:00,11.317,11.338,11.237,11.292,400000.0
2009-01-22 21:24:00,11.259,11.343,11.215,11.321,400000.0
2009-01-22 21:25:00,11.347,11.373,11.236,11.365,450000.0
2009-01-22 21:26:00,11.281,11.341,11.222,11.31,500000.0
2009-01-22 21:27:00,11.249,11.41,11.249,11.392,350000.0
2009-01-22 21:28:00,11.231,11.353,11.205,11.28,550000.0
2009-01-22 21:30:00,11.304,11.383,11.261,11.316,450000.0
2009-01-22 21:33:00,11.368,11.376,11.233,11.374,450000.0
2009-01-22 21:36:00,11.226,11.358,11.226,11.285,350000.0
2009-01-22 21:37:00,11.331,11.381,11.281,11.364,350000.0
2009-01-22 21:38:00,11.322,11.363,11.226,11.359,500000.0
2009-01-22 21:39:00,11.341,11.341,11.21,11.232,400000.0
2009-01-22 21:40:00,11.381,11.381,11.371,11.371,100000.0
2009-01-22 21:41:00,11.344,11.409,11.267,11.352,500000.0
2009-01-22 21:44:00,11.375,11.375,11.232,11.338,250000.0
2009-01-22 21:45:00,11.346,11.362,11.225,11.342,300000.0
2009-01-22 21:46:00,11.337,11.349,11.247,11.33,450000.0
2009-01-22 21:47:00,11.343,11.343,11.206,11.301,800000.0
2009-01-22 21:49:00,11.257,11.444,11.257,11.331,650000.0
2009-01-22 21:50:00,11.304,11.337,11.231,11.231,550000.0
2009-01-22 21:51:00,11.324,11.365,11.228,11.333,300000.0
2009-01-22 21:53:00,11.298,11.353,11.236,11.24,350000.0
2009-01-22 21:54:00,11.345,11.378,11.345,11.348,250000.0
2009-01-22 21:55:00,11.342,11.406,11.272,11.278,600000.0
2009-01-22 21:56:00,11.345,11.345,11.294,11.312,200000.0
2009-01-22 21:59:00,11.301,11.352,11.213,11.317,650000.0
2009-01-22 22:00:00,11.37,11.374,11.238,11.374,450000.0
2009-01-22 22:01:00,11.248,11.358,11.239,11.248,400000.0
2009-01-22 22:02:00,11.367,11.367,11.236,11.294,400000.0
2009-01-22 22:03:00,11.348,11.374,11.265,11.359,750000.0
2009-01-22 22:04:00,11.365,11.365,11.248,11.338,450000.0
2009-01-22 22:05:00,11.224,11.336,11.224,11.336,150000.0
2009-01-22 22:06:00,11.331,11.366,11.273,11.291,500000.0
2009-01-22 22:07:00,11.322,11.349,11.274,11.302,300000.0
2009-01-22 22:08:00,11.227,11.356,11.223,11.338,600000.0
2009-01-22 22:09:00,11.267,11.337,11.267,11.326,400000.0
2009-01-22 22:10:00,11.289,11.357,11.257,11.354,650000.0
2009-01-22 22:14:00,11.273,11.367,11.273,11.367,250000.0
2009-01-22 22:15:00,11.337,11.337,11.256,11.299,300000.0
2009-01-22 22:16:00,11.289,11.354,11.265,11.348,550000.0
2009-01-22 22:17:00,11.329,11.344,11.244,11.244,300000.0
2009-01-22 22:18:00,11.326,11.331,11.205,11.264,300000.0
2009-01-22 22:19:00,11.344,11.346,11.195,11.346,700000.0
2009-01-22 22:20:00,11.223,11.326,11.221,11.221,300000.0
2009-01-22 22:21:00,11.249,11.345,11.249,11.345,200000.0
2009-01-22 22:22:00,11.329,11.363,11.265,11.363,350000.0
2009-01-22 22:23:00,11.33,11.403,11.248,11.38,450000.0
2009-01-22 22:24:00,11.238,11.384,11.238,11.341,250000.0
2009-01-22 22:25:00,11.238,11.358,11.234,11.331,350000.0
2009-01-22 22:26:00,11.236,11.282,11.236,11.244,200000.0
2009-01-22 22:27:00,11.336,11.36,11.23,11.359,350000.0
2009-01-22 22:28:00,11.275,11.367,11.233,11.329,600000.0
2009-01-22 22:30:00,11.378,11.39,11.303,11.303,300000.0
2009-01-22 22:31:00,11.254,11.393,11.254,11.294,350000.0
2009-01-22 22:34:00,11.377,11.381,11.291,11.291,800000.0
2009-01-22 22:35:00,11.348,11.375,11.275,11.289,550000.0
2009-01-22 22:36:00,11.27,11.366,11.266,11.366,700000.0
2009-01-22 22:37:00,11.338,11.393,11.295,11.343,800000.0
2009-01-22 22:38:00,11.355,11.355,11.346,11.346,100000.0
2009-01-22 22:39:00,11.363,11.363,11.332,11.342,300000.0
2009-01-22 22:40:00,11.379,11.386,11.275,11.317,300000.0
2009-01-22 22:41:00,11.227,11.344,11.227,11.344,300000.0
2009-01-22 22:42:00,11.367,11.374,11.271,11.374,700000.0
2009-01-22 22:43:00,11.361,11.388,11.279,11.279,400000.0
2009-01-22 22:44:00,11.374,11.376,11.276,11.363,550000.0
2009-01-22 22:45:00,11.298,11.4,11.26,11.394,350000.0
2009-01-22 22:46:00,11.26,11.413,11.26,11.294,400000.0
2009-01-22 22:47:00,11.298,11.379,11.298,11.356,350000.0
2009-01-22 22:48:00,11.256,11.394,11.256,11.365,350000.0
2009-01-22 22:49:00,11.352,11.376,11.231,11.231,400000.0
2009-01-22 22:50:00,11.294,11.399,11.294,11.399,150000.0
2009-01-22 22:51:00,11.303,11.421,11.303,11.374,350000.0
2009-01-22 22:52:00,11.334,11.42,11.334,11.415,450000.0
2009-01-22 22:53:00,11.421,11.445,11.31,11.385,500000.0
2009-01-22 22:54:00,11.362,11.373,11.26,11.26,200000.0
2009-01-22 22:55:00,11.407,11.407,11.275,11.345,350000.0
2009-01-22 22:56:00,11.41,11.41,11.409,11.409,100000.0
2009-01-22 22:57:00,11.29,11.406,11.29,11.339,250000.0
2009-01-22 22:58:00,11.381,11.381,11.373,11.373,100000.0
2009-01-22 22:59:00,11.397,11.397,11.267,11.267,350000.0
2009-01-22 23:00:00,11.349,11.399,11.279,11.369,300000.0
2009-01-22 23:01:00,11.401,11.401,11.285,11.285,100000.0
2009-01-22 23:02:00,11.407,11.411,11.382,11.382,200000.0
2009-01-22 23:03:00,11.395,11.395,11.294,11.364,300000.0
2009-01-22 23:04:00,11.368,11.397,11.368,11.397,150000.0
2009-01-22 23:05:00,11.291,11.388,11.28,11.349,250000.0
2009-01-22 23:06:00,11.342,11.389,11.242,11.242,350000.0
2009-01-22 23:07:00,11.339,11.374,11.274,11.374,250000.0
2009-01-22 23:09:00,11.357,11.393,11.251,11.288,350000.0
2009-01-22 23:10:00,11.273,11.381,11.232,11.26,300000.0
2009-01-22 23:12:00,11.346,11.368,11.232,11.343,450000.0
2009-01-22 23:13:00,11.375,11.375,11.244,11.336,150000.0
2009-01-22 23:15:00,11.232,11.232,11.232,11.232,50000.0
2009-01-22 23:16:00,11.361,11.361,11.281,11.281,100000.0
2009-01-22 23:17:00,11.39,11.414,11.295,11.325,400000.0
2009-01-22 23:18:00,11.269,11.291,11.269,11.291,100000.0
2009-01-22 23:19:00,11.299,11.373,11.228,11.243,400000.0
2009-01-22 23:20:00,11.308,11.339,11.214,11.28,500000.0
2009-01-22 23:21:00,11.262,11.36,11.262,11.36,100000.0
2009-01-22 23:23:00,11.343,11.369,11.231,11.345,450000.0
2009-01-22 23:24:00,11.365,11.374,11.343,11.374,200000.0
2009-01-22 23:27:00,11.353,11.383,11.241,11.361,450000.0
2009-01-22 23:29:00,11.268,11.405,11.268,11.336,550000.0
2009-01-22 23:30:00,11.348,11.349,11.222,11.299,500000.0
2009-01-22 23:31:00,11.278,11.278,11.249,11.261,150000.0
2009-01-22 23:34:00,11.333,11.381,11.333,11.381,100000.0
2009-01-22 23:35:00,11.363,11.363,11.264,11.36,150000.0
2009-01-22 23:36:00,11.338,11.346,11.258,11.32,450000.0
2009-01-22 23:37:00,11.343,11.358,11.339,11.342,300000.0
2009-01-22 23:38:00,11.369,11.369,11.261,11.339,400000.0
2009-01-22 23:39:00,11.333,11.356,11.247,11.338,400000.0
2009-01-22 23:40:00,11.364,11.371,11.266,11.353,800000.0
2009-01-22 23:41:00,11.318,11.329,11.318,11.329,100000.0
2009-01-22 23:43:00,11.383,11.383,11.358,11.358,100000.0
2009-01-22 23:44:00,11.4,11.4,11.4,11.4,500000.0
2009-01-22 23:45:00,11.37,11.37,11.37,11.37,500000.0
2009-01-22 23:46:00,11.28,11.416,11.28,11.392,500000.0
2009-01-22 23:50:00,11.336,11.361,11.289,11.339,250000.0
2009-01-22 23:52:00,11.4,11.4,11.4,11.4,300000.0
2009-01-22 23:53:00,11.364,11.386,11.314,11.386,300000.0
2009-01-22 23:54:00,11.364,11.366,11.266,11.353,500000.0
2009-01-22 23:56:00,11.361,11.366,11.361,11.366,100000.0
2009-01-22 23:58:00,11.355,11.355,11.272,11.272,300000.0
2009-01-22 23:59:00,11.382,11.389,11.289,11.374,500000.0
2009-01-23 00:00:00,11.393,11.393,11.347,11.364,400000.0
2009-01-23 00:01:00,11.398,11.405,11.306,11.306,350000.0
2009-01-23 00:02:00,11.383,11.384,11.273,11.298,400000.0
2009-01-23 00:03:00,11.389,11.389,11.389,11.389,100000.0
2009-01-23 00:08:00,11.385,11.39,11.278,11.39,250000.0
2009-01-23 00:10:00,11.374,11.374,11.288,11.359,250000.0
2009-01-23 00:11:00,11.258,11.391,11.251,11.276,700000.0
2009-01-23 00:12:00,11.275,11.362,11.256,11.304,450000.0
2009-01-23 00:13:00,11.344,11.37,11.25,11.283,400000.0
2009-01-23 00:14:00,11.34,11.37,11.253,11.253,450000.0
2009-01-23 00:17:00,11.283,11.395,11.283,11.362,300000.0
2009-01-23 00:18:00,11.323,11.354,11.323,11.354,100000.0
2009-01-23 00:19:00,11.351,11.351,11.261,11.261,100000.0
2009-01-23 00:20:00,11.267,11.359,11.238,11.279,400000.0
2009-01-23 00:25:00,11.35,11.35,11.249,11.282,200000.0
2009-01-23 00:26:00,11.325,11.363,11.239,11.239,350000.0
2009-01-23 00:30:00,11.228,11.332,11.209,11.318,350000.0
2009-01-23 00:37:00,11.296,11.393,11.296,11.393,100000.0
2009-01-23 00:40:00,11.281,11.356,11.208,11.246,1100000.0
2009-01-23 00:45:00,11.377,11.377,11.271,11.299,350000.0
2009-01-23 00:50:00,11.325,11.39,11.246,11.39,1150000.0
2009-01-23 00:57:00,11.389,11.389,11.389,11.389,50000.0
2009-01-23 01:00:00,11.354,11.375,11.247,11.346,350000.0
2009-01-23 01:01:00,11.252,11.357,11.252,11.308,350000.0
2009-01-23 01:04:00,11.322,11.402,11.322,11.402,100000.0
2009-01-23 01:05:00,11.298,11.419,11.287,11.419,450000.0
2009-01-23 01:06:00,11.347,11.402,11.287,11.326,350000.0
2009-01-23 01:07:00,11.37,11.37,11.37,11.37,50000.0
2009-01-23 01:08:00,11.27,11.281,11.261,11.261,150000.0
2009-01-23 01:09:00,11.404,11.404,11.262,11.318,350000.0
2009-01-23 01:10:00,11.334,11.393,11.334,11.393,150000.0
2009-01-23 01:11:00,11.345,11.452,11.271,11.377,450000.0
2009-01-23 01:12:00,11.352,11.385,11.294,11.385,400000.0
2009-01-23 01:14:00,11.395,11.395,11.304,11.35,250000.0
2009-01-23 01:15:00,11.387,11.439,11.296,11.364,450000.0
2009-01-23 01:16:00,11.327,11.371,11.327,11.371,100000.0
2009-01-23 01:17:00,11.372,11.372,11.27,11.337,350000.0
2009-01-23 01:18:00,11.381,11.381,11.381,11.381,100000.0
2009-01-23 01:19:00,11.389,11.429,11.329,11.392,300000.0
2009-01-23 01:20:00,11.357,11.407,11.311,11.375,550000.0
2009-01-23 01:21:00,11.366,11.463,11.322,11.376,400000.0
2009-01-23 01:22:00,11.356,11.391,11.244,11.391,450000.0
2009-01-23 01:23:00,11.363,11.369,11.244,11.304,300000.0
2009-01-23 01:24:00,11.373,11.407,11.259,11.379,450000.0
2009-01-23 01:25:00,11.369,11.369,11.359,11.359,100000.0
2009-01-23 01:26:00,11.283,11.42,11.248,11.309,600000.0
2009-01-23 01:27:00,11.338,11.393,11.324,11.383,350000.0
2009-01-23 01:28:00,11.36,11.37,11.36,11.37,100000.0
2009-01-23 01:29:00,11.367,11.375,11.242,11.375,300000.0
2009-01-23 01:30:00,11.403,11.408,11.257,11.273,400000.0
2009-01-23 01:31:00,11.382,11.392,11.252,11.392,400000.0
2009-01-23 01:32:00,11.338,11.394,11.315,11.362,350000.0
2009-01-23 01:33:00,11.389,11.389,11.255,11.313,350000.0
2009-01-23 01:34:00,11.359,11.416,11.263,11.389,400000.0
2009-01-23 01:35:00,11.268,11.313,11.187,11.187,500000.0
2009-01-23 01:36:00,11.295,11.363,11.226,11.286,350000.0
2009-01-23 01:37:00,11.294,11.324,11.294,11.324,100000.0
2009-01-23 01:38:00,11.27,11.373,11.237,11.331,350000.0
2009-01-23 01:40:00,11.228,11.352,11.218,11.218,400000.0
2009-01-23 01:43:00,11.339,11.339,11.316,11.316,100000.0
2009-01-23 01:44:00,11.246,11.369,11.238,11.238,600000.0
2009-01-23 01:45:00,11.35,11.35,11.226,11.34,350000.0
2009-01-23 01:49:00,11.294,11.342,11.233,11.233,350000.0
2009-01-23 01:50:00,11.344,11.344,11.21,11.312,400000.0
2009-01-23 01:51:00,11.344,11.352,11.21,11.352,350000.0
2009-01-23 01:53:00,11.369,11.369,11.244,11.353,250000.0
2009-01-23 01:55:00,11.272,11.352,11.218,11.321,450000.0
2009-01-23 01:56:00,11.383,11.46,11.256,11.256,400000.0
2009-01-23 01:57:00,11.273,11.365,11.27,11.365,300000.0
2009-01-23 01:59:00,11.354,11.376,11.24,11.351,450000.0
2009-01-23 02:00:00,11.334,11.356,11.22,11.331,450000.0
2009-01-23 02:01:00,11.283,11.339,11.238,11.339,350000.0
2009-01-23 02:02:00,11.305,11.393,11.247,11.247,350000.0
2009-01-23 02:03:00,11.24,11.379,11.24,11.328,400000.0
2009-01-23 02:04:00,11.344,11.388,11.229,11.229,550000.0
2009-01-23 02:05:00,11.365,11.365,11.272,11.334,500000.0
2009-01-23 02:06:00,11.271,11.421,11.271,11.369,350000.0
2009-01-23 02:07:00,11.298,11.414,11.272,11.272,550000.0
2009-01-23 02:08:00,11.243,11.338,11.209,11.326,450000.0
2009-01-23 02:09:00,11.367,11.367,11.242,11.317,500000.0
2009-01-23 02:10:00,11.333,11.361,11.245,11.281,400000.0
2009-01-23 02:11:00,11.295,11.345,11.222,11.28,350000.0
2009-01-23 02:12:00,11.238,11.312,11.171,11.219,500000.0
2009-01-23 02:13:00,11.312,11.377,11.226,11.292,550000.0
2009-01-23 02:14:00,11.242,11.329,11.198,11.292,350000.0
2009-01-23 02:15:00,11.264,11.352,11.264,11.269,400000.0
2009-01-23 02:16:00,11.325,11.327,11.184,11.199,500000.0
2009-01-23 02:17:00,11.207,11.356,11.207,11.339,300000.0
2009-01-23 02:18:00,11.298,11.343,11.213,11.23,400000.0
2009-01-23 02:19:00,11.343,11.343,11.274,11.304,350000.0
2009-01-23 02:20:00,11.255,11.324,11.214,11.321,400000.0
2009-01-23 02:21:00,11.295,11.395,11.26,11.354,400000.0
2009-01-23 02:22:00,11.288,11.34,11.237,11.336,350000.0
2009-01-23 02:23:00,11.356,11.356,11.226,11.226,400000.0
2009-01-23 02:24:00,11.349,11.35,11.217,11.331,400000.0
2009-01-23 02:25:00,11.361,11.365,11.285,11.355,500000.0
2009-01-23 02:26:00,11.263,11.345,11.21,11.32,450000.0
2009-01-23 02:27:00,11.267,11.376,11.232,11.232,250000.0
2009-01-23 02:28:00,11.283,11.342,11.235,11.335,350000.0
2009-01-23 02:29:00,11.322,11.322,11.274,11.314,250000.0
2009-01-23 02:30:00,11.225,11.33,11.202,11.212,400000.0
2009-01-23 02:31:00,11.288,11.31,11.288,11.308,200000.0
2009-01-23 02:32:00,11.258,11.324,11.258,11.324,100000.0
2009-01-23 02:34:00,11.234,11.334,11.234,11.283,300000.0
2009-01-23 02:35:00,11.269,11.32,11.25,11.32,350000.0
2009-01-23 02:37:00,11.306,11.326,11.243,11.264,350000.0
2009-01-23 02:38:00,11.302,11.322,11.23,11.27,400000.0
2009-01-23 02:39:00,11.325,11.347,11.235,11.295,400000.0
2009-01-23 02:40:00,11.25,11.36,11.219,11.237,600000.0
2009-01-23 02:41:00,11.273,11.346,11.261,11.321,300000.0
2009-01-23 02:42:00,11.334,11.334,11.243,11.328,350000.0
2009-01-23 02:43:00,11.292,11.303,11.216,11.259,400000.0
2009-01-23 02:44:00,11.303,11.335,11.212,11.326,250000.0
2009-01-23 02:45:00,11.292,11.359,11.207,11.259,450000.0
2009-01-23 02:46:00,11.248,11.343,11.248,11.343,150000.0
2009-01-23 02:47:00,11.286,11.315,11.244,11.277,300000.0
2009-01-23 02:48:00,11.297,11.343,11.208,11.287,450000.0
2009-01-23 02:49:00,11.251,11.346,11.201,11.273,650000.0
2009-01-23 02:50:00,11.226,11.331,11.171,11.319,450000.0
2009-01-23 02:51:00,11.314,11.314,11.211,11.221,350000.0
2009-01-23 02:52:00,11.203,11.337,11.203,11.337,350000.0
2009-01-23 02:53:00,11.232,11.335,11.232,11.3,500000.0
2009-01-23 02:54:00,11.321,11.321,11.321,11.321,50000.0
2009-01-23 02:55:00,11.239,11.331,11.223,11.229,450000.0
2009-01-23 02:56:00,11.286,11.339,11.278,11.311,350000.0
2009-01-23 02:57:00,11.237,11.331,11.237,11.321,350000.0
2009-01-23 02:58:00,11.307,11.307,11.188,11.259,500000.0
2009-01-23 02:59:00,11.254,11.328,11.191,11.267,550000.0
2009-01-23 03:00:00,11.268,11.338,11.229,11.33,500000.0
2009-01-23 03:01:00,11.271,11.346,11.206,11.314,400000.0
2009-01-23 03:02:00,11.224,11.302,11.209,11.209,400000.0
2009-01-23 03:03:00,11.322,11.322,11.203,11.321,350000.0
2009-01-23 03:04:00,11.237,11.34,11.219,11.282,350000.0
2009-01-23 03:06:00,11.328,11.366,11.195,11.301,400000.0
2009-01-23 03:07:00,11.218,11.321,11.188,11.188,550000.0
2009-01-23 03:08:00,11.213,11.348,11.213,11.297,300000.0
2009-01-23 03:09:00,11.358,11.395,11.249,11.274,700000.0
2009-01-23 03:10:00,11.247,11.324,11.192,11.311,400000.0
2009-01-23 03:11:00,11.296,11.297,11.241,11.297,150000.0
2009-01-23 03:12:00,11.315,11.315,11.18,11.31,350000.0
2009-01-23 03:13:00,11.336,11.336,11.336,11.336,50000.0
2009-01-23 03:14:00,11.256,11.323,11.203,11.258,350000.0
2009-01-23 03:15:00,11.301,11.313,11.228,11.309,450000.0
2009-01-23 03:16:00,11.334,11.334,11.24,11.263,350000.0
2009-01-23 03:17:00,11.275,11.282,11.184,11.184,350000.0
2009-01-23 03:18:00,11.258,11.295,11.252,11.269,250000.0
2009-01-23 03:19:00,11.274,11.314,11.239,11.259,650000.0
2009-01-23 03:20:00,11.3,11.341,11.25,11.341,200000.0
2009-01-23 03:21:00,11.343,11.343,11.242,11.242,100000.0
2009-01-23 03:22:00,11.31,11.31,11.216,11.216,100000.0
2009-01-23 03:23:00,11.265,11.346,11.199,11.262,400000.0
2009-01-23 03:24:00,11.258,11.258,11.258,11.258,50000.0
2009-01-23 03:25:00,11.265,11.327,11.257,11.305,200000.0
2009-01-23 03:26:00,11.304,11.323,11.204,11.278,300000.0
2009-01-23 03:28:00,11.258,11.34,11.203,11.203,850000.0
2009-01-23 03:29:00,11.234,11.333,11.197,11.253,700000.0
2009-01-23 03:30:00,11.259,11.35,11.259,11.269,350000.0
2009-01-23 03:31:00,11.308,11.343,11.244,11.343,450000.0
2009-01-23 03:33:00,11.251,11.317,11.251,11.298,200000.0
2009-01-23 03:34:00,11.26,11.34,11.26,11.333,200000.0
2009-01-23 03:35:00,11.336,11.336,11.248,11.248,100000.0
2009-01-23 03:36:00,11.203,11.294,11.203,11.294,350000.0
2009-01-23 03:37:00,11.249,11.249,11.249,11.249,50000.0
2009-01-23 03:38:00,11.316,11.331,11.298,11.298,150000.0
2009-01-23 03:39:00,11.325,11.364,11.28,11.341,550000.0
2009-01-23 03:40:00,11.277,11.35,11.262,11.262,200000.0
2009-01-23 03:41:00,11.263,11.298,11.22,11.22,200000.0
2009-01-23 03:44:00,11.304,11.326,11.19,11.301,450000.0
2009-01-23 03:46:00,11.258,11.258,11.258,11.258,50000.0
2009-01-23 03:47:00,11.352,11.352,11.322,11.322,100000.0
2009-01-23 03:50:00,11.337,11.344,11.292,11.337,550000.0
2009-01-23 03:51:00,11.287,11.355,11.287,11.343,200000.0
2009-01-23 03:52:00,11.204,11.333,11.204,11.333,350000.0
2009-01-23 03:53:00,11.222,11.315,11.213,11.26,350000.0
2009-01-23 03:54:00,11.349,11.352,11.249,11.352,350000.0
2009-01-23 03:55:00,11.251,11.348,11.221,11.32,400000.0
2009-01-23 03:57:00,11.342,11.371,11.239,11.264,650000.0
2009-01-23 03:58:00,11.283,11.358,11.283,11.352,400000.0
2009-01-23 04:00:00,11.196,11.333,11.169,11.333,400000.0
2009-01-23 04:01:00,11.319,11.319,11.216,11.255,350000.0
2009-01-23 04:04:00,11.317,11.317,11.19,11.295,400000.0
2009-01-23 04:06:00,11.229,11.278,11.159,11.159,550000.0
2009-01-23 04:10:00,11.352,11.371,11.223,11.223,300000.0
2009-01-23 04:11:00,11.298,11.309,11.163,11.203,350000.0
2009-01-23 04:12:00,11.32,11.32,11.211,11.292,500000.0
2009-01-23 04:13:00,11.221,11.331,11.198,11.331,250000.0
2009-01-23 04:14:00,11.217,11.355,11.217,11.336,300000.0
2009-01-23 04:15:00,11.23,11.355,11.226,11.318,550000.0
2009-01-23 04:16:00,11.201,11.296,11.201,11.296,350000.0
2009-01-23 04:17:00,11.251,11.319,11.182,11.268,300000.0
2009-01-23 04:18:00,11.299,11.323,11.204,11.266,550000.0
2009-01-23 04:20:00,11.319,11.324,11.279,11.279,150000.0
2009-01-23 04:22:00,11.3,11.32,11.188,11.309,500000.0
2009-01-23 04:25:00,11.304,11.325,11.186,11.289,450000.0
2009-01-23 04:27:00,11.197,11.338,11.197,11.302,400000.0
2009-01-23 04:29:00,11.328,11.333,11.205,11.222,1000000.0
2009-01-23 04:30:00,11.282,11.328,11.182,11.288,500000.0
2009-01-23 04:33:00,11.299,11.345,11.244,11.302,550000.0
2009-01-23 04:35:00,11.219,11.341,11.208,11.255,450000.0
2009-01-23 04:36:00,11.26,11.369,11.227,11.296,500000.0
2009-01-23 04:38:00,11.341,11.341,11.259,11.263,350000.0
2009-01-23 04:39:00,11.293,11.333,11.192,11.289,1150000.0
2009-01-23 04:40:00,11.249,11.329,11.249,11.329,100000.0
2009-01-23 04:41:00,11.312,11.347,11.312,11.347,150000.0
2009-01-23 04:42:00,11.26,11.366,11.26,11.349,300000.0
2009-01-23 04:43:00,11.252,11.252,11.252,11.252,50000.0
2009-01-23 04:44:00,11.262,11.343,11.231,11.343,500000.0
2009-01-23 04:45:00,11.349,11.349,11.308,11.325,400000.0
2009-01-23 04:46:00,11.335,11.352,11.234,11.343,350000.0
2009-01-23 04:47:00,11.232,11.336,11.223,11.334,550000.0
2009-01-23 04:48:00,11.314,11.314,11.213,11.241,300000.0
2009-01-23 04:49:00,11.326,11.326,11.192,11.288,250000.0
2009-01-23 04:50:00,11.294,11.322,11.22,11.314,500000.0
2009-01-23 04:51:00,11.265,11.351,11.265,11.314,250000.0
2009-01-23 04:52:00,11.298,11.342,11.225,11.313,550000.0
2009-01-23 04:54:00,11.254,11.3,11.193,11.252,350000.0
2009-01-23 04:55:00,11.339,11.339,11.202,11.307,350000.0
2009-01-23 04:57:00,11.235,11.312,11.235,11.312,350000.0
2009-01-23 04:58:00,11.338,11.338,11.208,11.208,100000.0
2009-01-23 04:59:00,11.282,11.323,11.188,11.295,350000.0
2009-01-23 05:00:00,11.28,11.329,11.233,11.29,950000.0
2009-01-23 05:01:00,11.314,11.338,11.303,11.315,400000.0
2009-01-23 05:02:00,11.256,11.387,11.256,11.32,300000.0
2009-01-23 05:03:00,11.258,11.34,11.198,11.255,650000.0
2009-01-23 05:04:00,11.344,11.344,11.203,11.342,300000.0
2009-01-23 05:05:00,11.353,11.353,11.269,11.311,350000.0
2009-01-23 05:06:00,11.26,11.343,11.177,11.322,500000.0
2009-01-23 05:08:00,11.34,11.34,11.239,11.276,300000.0
2009-01-23 05:09:00,11.24,11.314,11.173,11.291,450000.0
2009-01-23 05:10:00,11.222,11.328,11.222,11.328,300000.0
2009-01-23 05:11:00,11.256,11.341,11.213,11.323,400000.0
2009-01-23 05:12:00,11.234,11.32,11.234,11.32,400000.0
2009-01-23 05:14:00,11.269,11.352,11.265,11.273,300000.0
2009-01-23 05:15:00,11.332,11.332,11.332,11.332,100000.0
2009-01-23 05:17:00,11.324,11.346,11.21,11.321,450000.0
2009-01-23 05:18:00,11.284,11.284,11.284,11.284,50000.0
2009-01-23 05:20:00,11.242,11.307,11.188,11.254,350000.0
2009-01-23 05:23:00,11.314,11.314,11.208,11.208,250000.0
2009-01-23 05:24:00,11.203,11.339,11.203,11.339,350000.0
2009-01-23 05:26:00,11.304,11.326,11.19,11.301,450000.0
2009-01-23 05:27:00,11.296,11.296,11.296,11.296,50000.0
2009-01-23 05:28:00,11.339,11.339,11.201,11.309,500000.0
2009-01-23 05:29:00,11.248,11.313,11.195,11.309,500000.0
2009-01-23 05:30:00,11.297,11.334,11.231,11.251,300000.0
2009-01-23 05:31:00,11.285,11.335,11.228,11.228,350000.0
2009-01-23 05:32:00,11.31,11.31,11.247,11.247,250000.0
2009-01-23 05:33:00,11.31,11.321,11.215,11.231,450000.0
2009-01-23 05:34:00,11.358,11.358,11.249,11.249,300000.0
2009-01-23 05:35:00,11.298,11.298,11.198,11.283,350000.0
2009-01-23 05:36:00,11.278,11.321,11.165,11.244,700000.0
2009-01-23 05:37:00,11.307,11.342,11.239,11.321,250000.0
2009-01-23 05:38:00,11.336,11.352,11.212,11.27,400000.0
2009-01-23 05:39:00,11.33,11.333,11.236,11.315,400000.0
2009-01-23 05:40:00,11.333,11.345,11.233,11.319,450000.0
2009-01-23 05:42:00,11.324,11.346,11.21,11.321,450000.0
2009-01-23 05:45:00,11.315,11.351,11.234,11.322,600000.0
2009-01-23 05:46:00,11.206,11.319,11.151,11.319,550000.0
2009-01-23 05:47:00,11.345,11.345,11.261,11.314,250000.0
2009-01-23 05:48:00,11.341,11.346,11.229,11.269,450000.0
2009-01-23 05:49:00,11.343,11.343,11.269,11.318,250000.0
2009-01-23 05:50:00,11.306,11.35,11.208,11.293,550000.0
2009-01-23 05:51:00,11.316,11.316,11.304,11.304,150000.0
2009-01-23 05:52:00,11.262,11.34,11.196,11.267,500000.0
2009-01-23 05:53:00,11.274,11.345,11.217,11.345,400000.0
2009-01-23 05:54:00,11.246,11.347,11.246,11.337,400000.0
2009-01-23 05:55:00,11.297,11.356,11.235,11.348,250000.0
2009-01-23 05:56:00,11.346,11.352,11.237,11.269,350000.0
2009-01-23 05:57:00,11.266,11.282,11.201,11.201,250000.0
2009-01-23 05:58:00,11.34,11.34,11.203,11.251,250000.0
2009-01-23 05:59:00,11.352,11.352,11.242,11.242,350000.0
2009-01-23 06:00:00,11.259,11.335,11.191,11.321,500000.0
2009-01-23 06:02:00,11.197,11.287,11.191,11.229,500000.0
2009-01-23 06:03:00,11.278,11.356,11.253,11.268,550000.0
2009-01-23 06:04:00,11.342,11.356,11.282,11.282,350000.0
2009-01-23 06:05:00,11.296,11.332,11.283,11.312,250000.0
2009-01-23 06:06:00,11.314,11.339,11.259,11.267,300000.0
2009-01-23 06:07:00,11.348,11.348,11.211,11.304,550000.0
2009-01-23 06:08:00,11.32,11.349,11.233,11.288,500000.0
2009-01-23 06:09:00,11.303,11.347,11.219,11.336,900000.0
2009-01-23 06:10:00,11.307,11.307,11.227,11.303,300000.0
2009-01-23 06:11:00,11.31,11.31,11.223,11.227,400000.0
2009-01-23 06:12:00,11.257,11.33,11.257,11.308,200000.0
2009-01-23 06:13:00,11.246,11.336,11.218,11.308,550000.0
2009-01-23 06:14:00,11.311,11.342,11.311,11.342,100000.0
2009-01-23 06:16:00,11.322,11.343,11.208,11.284,400000.0
2009-01-23 06:17:00,11.279,11.394,11.279,11.365,400000.0
2009-01-23 06:18:00,11.332,11.348,11.251,11.32,250000.0
2009-01-23 06:19:00,11.31,11.353,11.238,11.353,400000.0
2009-01-23 06:20:00,11.343,11.375,11.263,11.325,500000.0
2009-01-23 06:21:00,11.337,11.337,11.171,11.211,600000.0
2009-01-23 06:22:00,11.334,11.363,11.271,11.363,450000.0
2009-01-23 06:23:00,11.362,11.363,11.362,11.363,100000.0
2009-01-23 06:24:00,11.337,11.345,11.337,11.345,100000.0
2009-01-23 06:25:00,11.316,11.344,11.206,11.261,450000.0
2009-01-23 06:27:00,11.373,11.373,11.292,11.292,350000.0
2009-01-23 06:28:00,11.336,11.336,11.17,11.22,500000.0
2009-01-23 06:30:00,11.335,11.373,11.255,11.319,550000.0
2009-01-23 06:31:00,11.234,11.327,11.204,11.233,400000.0
2009-01-23 06:32:00,11.314,11.314,11.254,11.254,100000.0
2009-01-23 06:33:00,11.26,11.369,11.26,11.293,250000.0
2009-01-23 06:34:00,11.278,11.349,11.268,11.285,400000.0
2009-01-23 06:35:00,11.232,11.361,11.232,11.326,450000.0
2009-01-23 06:36:00,11.272,11.356,11.218,11.304,450000.0
2009-01-23 06:37:00,11.307,11.307,11.206,11.247,200000.0
2009-01-23 06:38:00,11.299,11.365,11.203,11.365,550000.0
2009-01-23 06:39:00,11.267,11.384,11.245,11.379,950000.0
2009-01-23 06:40:00,11.365,11.383,11.231,11.34,450000.0
2009-01-23 06:41:00,11.368,11.368,11.255,11.289,350000.0
2009-01-23 06:42:00,11.314,11.352,11.241,11.292,350000.0
2009-01-23 06:43:00,11.33,11.374,11.259,11.29,550000.0
2009-01-23 06:44:00,11.279,11.374,11.25,11.25,350000.0
2009-01-23 06:45:00,11.33,11.379,11.255,11.255,250000.0
2009-01-23 06:46:00,11.286,11.369,11.235,11.334,550000.0
2009-01-23 06:47:00,11.243,11.377,11.236,11.367,550000.0
2009-01-23 06:48:00,11.327,11.34,11.282,11.319,300000.0
2009-01-23 06:49:00,11.263,11.387,11.246,11.332,800000.0
2009-01-23 06:50:00,11.335,11.372,11.259,11.334,500000.0
2009-01-23 06:51:00,11.358,11.391,11.272,11.389,400000.0
2009-01-23 06:52:00,11.267,11.381,11.262,11.34,350000.0
2009-01-23 06:53:00,11.272,11.369,11.251,11.287,550000.0
2009-01-23 06:54:00,11.316,11.38,11.256,11.38,300000.0
2009-01-23 06:55:00,11.372,11.4,11.284,11.352,550000.0
2009-01-23 06:56:00,11.293,11.374,11.249,11.263,550000.0
2009-01-23 06:57:00,11.273,11.406,11.26,11.322,550000.0
2009-01-23 06:58:00,11.357,11.399,11.267,11.267,450000.0
2009-01-23 06:59:00,11.292,11.387,11.249,11.264,650000.0
2009-01-23 07:00:00,11.356,11.36,11.275,11.322,350000.0
2009-01-23 07:01:00,11.295,11.364,11.256,11.304,450000.0
2009-01-23 07:02:00,11.388,11.388,11.277,11.338,350000.0
2009-01-23 07:03:00,11.258,11.334,11.228,11.324,500000.0
2009-01-23 07:04:00,11.348,11.348,11.266,11.267,300000.0
2009-01-23 07:05:00,11.287,11.349,11.271,11.322,500000.0
2009-01-23 07:06:00,11.257,11.368,11.25,11.25,300000.0
2009-01-23 07:08:00,11.301,11.371,11.225,11.371,250000.0
2009-01-23 07:09:00,11.247,11.371,11.247,11.25,400000.0
2009-01-23 07:10:00,11.37,11.37,11.239,11.326,350000.0
2009-01-23 07:11:00,11.278,11.359,11.228,11.249,500000.0
2009-01-23 07:12:00,11.244,11.364,11.241,11.259,400000.0
2009-01-23 07:13:00,11.357,11.448,11.272,11.272,350000.0
2009-01-23 07:14:00,11.259,11.348,11.259,11.277,400000.0
2009-01-23 07:15:00,11.349,11.367,11.255,11.336,400000.0
2009-01-23 07:16:00,11.396,11.396,11.245,11.38,350000.0
2009-01-23 07:17:00,11.354,11.388,11.3,11.388,350000.0
2009-01-23 07:18:00,11.346,11.379,11.307,11.322,400000.0
2009-01-23 07:19:00,11.389,11.389,11.247,11.33,550000.0
2009-01-23 07:20:00,11.368,11.368,11.266,11.36,350000.0
2009-01-23 07:21:00,11.283,11.387,11.283,11.346,300000.0
2009-01-23 07:23:00,11.254,11.36,11.254,11.291,350000.0
2009-01-23 07:24:00,11.256,11.383,11.256,11.379,400000.0
2009-01-23 07:26:00,11.371,11.404,11.278,11.377,400000.0
2009-01-23 07:27:00,11.284,11.402,11.276,11.402,350000.0
2009-01-23 07:28:00,11.264,11.377,11.259,11.359,450000.0
2009-01-23 07:29:00,11.358,11.358,11.221,11.29,500000.0
2009-01-23 07:30:00,11.343,11.343,11.211,11.215,500000.0
2009-01-23 07:31:00,11.295,11.38,11.295,11.326,400000.0
2009-01-23 07:32:00,11.354,11.384,11.28,11.359,450000.0
2009-01-23 07:33:00,11.361,11.378,11.272,11.272,350000.0
2009-01-23 07:34:00,11.286,11.382,11.228,11.285,450000.0
2009-01-23 07:36:00,11.352,11.366,11.285,11.318,350000.0
2009-01-23 07:39:00,11.327,11.366,11.227,11.349,400000.0
2009-01-23 07:40:00,11.294,11.379,11.243,11.289,400000.0
2009-01-23 07:41:00,11.353,11.353,11.243,11.267,300000.0
2009-01-23 07:43:00,11.344,11.344,11.263,11.302,400000.0
2009-01-23 07:45:00,11.363,11.383,11.298,11.298,350000.0
2009-01-23 07:46:00,11.281,11.398,11.281,11.392,350000.0
2009-01-23 07:48:00,11.257,11.41,11.257,11.31,550000.0
2009-01-23 07:49:00,11.352,11.372,11.236,11.351,550000.0
2009-01-23 07:50:00,11.371,11.406,11.287,11.32,400000.0
2009-01-23 07:51:00,11.328,11.384,11.261,11.377,450000.0
2009-01-23 07:52:00,11.335,11.381,11.252,11.286,500000.0
2009-01-23 07:53:00,11.355,11.358,11.25,11.322,500000.0
2009-01-23 07:54:00,11.258,11.37,11.258,11.281,350000.0
2009-01-23 07:55:00,11.318,11.371,11.251,11.341,350000.0
2009-01-23 07:56:00,11.343,11.377,11.258,11.377,550000.0
2009-01-23 07:57:00,11.27,11.341,11.254,11.262,250000.0
2009-01-23 07:58:00,11.349,11.366,11.303,11.353,400000.0
2009-01-23 07:59:00,11.358,11.373,11.252,11.373,400000.0
2009-01-23 08:00:00,11.238,11.362,11.238,11.321,350000.0
2009-01-23 08:01:00,11.371,11.382,11.274,11.382,450000.0
2009-01-23 08:02:00,11.36,11.387,11.256,11.337,350000.0
2009-01-23 08:03:00,11.329,11.415,11.261,11.308,450000.0
2009-01-23 08:04:00,11.373,11.4,11.296,11.296,350000.0
2009-01-23 08:05:00,11.383,11.383,11.244,11.297,350000.0
2009-01-23 08:06:00,11.353,11.381,11.303,11.351,400000.0
2009-01-23 08:07:00,11.376,11.381,11.27,11.348,450000.0
2009-01-23 08:08:00,11.306,11.39,11.258,11.383,400000.0
2009-01-23 08:09:00,11.365,11.401,11.284,11.318,400000.0
2009-01-23 08:10:00,11.358,11.371,11.248,11.281,400000.0
2009-01-23 08:11:00,11.353,11.383,11.333,11.333,300000.0
2009-01-23 08:12:00,11.351,11.368,11.296,11.339,400000.0
2009-01-23 08:15:00,11.362,11.413,11.283,11.283,400000.0
2009-01-23 08:16:00,11.375,11.384,11.241,11.355,550000.0
2009-01-23 08:17:00,11.316,11.356,11.261,11.324,400000.0
2009-01-23 08:18:00,11.38,11.38,11.287,11.362,350000.0
2009-01-23 08:20:00,11.268,11.369,11.239,11.353,400000.0
2009-01-23 08:28:00,11.32,11.348,11.268,11.301,450000.0
2009-01-23 08:30:00,11.261,11.369,11.26,11.368,500000.0
2009-01-23 08:32:00,11.28,11.374,11.249,11.374,400000.0
2009-01-23 08:33:00,11.277,11.379,11.271,11.293,450000.0
2009-01-23 08:35:00,11.35,11.368,11.252,11.327,550000.0
2009-01-23 08:36:00,11.228,11.289,11.228,11.246,350000.0
2009-01-23 08:40:00,11.374,11.374,11.235,11.338,350000.0
2009-01-23 08:41:00,11.272,11.376,11.248,11.267,350000.0
2009-01-23 08:44:00,11.352,11.386,11.251,11.353,300000.0
2009-01-23 08:45:00,11.373,11.373,11.237,11.237,400000.0
2009-01-23 08:48:00,11.284,11.362,11.274,11.308,500000.0
2009-01-23 08:50:00,11.281,11.369,11.256,11.261,550000.0
2009-01-23 08:51:00,11.299,11.375,11.299,11.375,150000.0
2009-01-23 08:52:00,11.369,11.388,11.314,11.375,350000.0
2009-01-23 08:54:00,11.354,11.354,11.231,11.26,400000.0
2009-01-23 08:55:00,11.321,11.356,11.219,11.219,450000.0
2009-01-23 08:56:00,11.301,11.357,11.24,11.24,450000.0
2009-01-23 08:57:00,11.325,11.371,11.273,11.292,350000.0
2009-01-23 08:58:00,11.325,11.345,11.265,11.277,500000.0
2009-01-23 08:59:00,11.351,11.356,11.279,11.323,400000.0
2009-01-23 09:00:00,11.352,11.363,11.25,11.309,1500000.0
2009-01-23 09:01:00,11.33,11.334,11.254,11.323,1250000.0
2009-01-23 09:03:00,11.334,11.377,11.28,11.344,350000.0
2009-01-23 09:09:00,11.307,11.375,11.286,11.299,500000.0
2009-01-23 09:10:00,11.273,11.359,11.219,11.297,450000.0
2009-01-23 09:11:00,11.346,11.407,11.293,11.352,1900000.0
2009-01-23 09:12:00,11.301,11.384,11.258,11.331,550000.0
2009-01-23 09:13:00,11.316,11.358,11.234,11.324,1450000.0
2009-01-23 09:14:00,11.282,11.387,11.282,11.323,400000.0
2009-01-23 09:15:00,11.319,11.319,11.208,11.317,850000.0
2009-01-23 09:16:00,11.319,11.39,11.289,11.372,500000.0
2009-01-23 09:17:00,11.349,11.373,11.204,11.252,500000.0
2009-01-23 09:18:00,11.305,11.363,11.265,11.273,1650000.0
2009-01-23 09:19:00,11.336,11.347,11.211,11.243,500000.0
2009-01-23 09:20:00,11.276,11.319,11.226,11.311,350000.0
2009-01-23 09:21:00,11.303,11.317,11.242,11.242,450000.0
2009-01-23 09:22:00,11.316,11.332,11.199,11.227,400000.0
2009-01-23 09:23:00,11.307,11.331,11.207,11.331,400000.0
2009-01-23 09:24:00,11.285,11.354,11.28,11.28,350000.0
2009-01-23 09:25:00,11.283,11.354,11.275,11.291,550000.0
2009-01-23 09:26:00,11.278,11.338,11.243,11.325,350000.0
2009-01-23 09:27:00,11.358,11.358,11.238,11.31,400000.0
2009-01-23 09:28:00,11.278,11.368,11.266,11.285,1550000.0
2009-01-23 09:29:00,11.239,11.352,11.239,11.287,400000.0
2009-01-23 09:30:00,11.269,11.337,11.197,11.242,450000.0
2009-01-23 09:31:00,11.335,11.335,11.251,11.268,350000.0
2009-01-23 09:32:00,11.333,11.333,11.255,11.312,350000.0
2009-01-23 09:33:00,11.284,11.317,11.227,11.227,400000.0
2009-01-23 09:34:00,11.219,11.384,11.168,11.222,1950000.0
2009-01-23 09:35:00,11.359,11.359,11.24,11.274,350000.0
2009-01-23 09:36:00,11.218,11.314,11.208,11.225,1600000.0
2009-01-23 09:37:00,11.311,11.311,11.258,11.306,250000.0
2009-01-23 09:38:00,11.247,11.326,11.23,11.267,500000.0
2009-01-23 09:39:00,11.283,11.38,11.233,11.233,550000.0
2009-01-23 09:40:00,11.309,11.336,11.23,11.336,500000.0
2009-01-23 09:41:00,11.236,11.294,11.184,11.184,450000.0
2009-01-23 09:42:00,11.31,11.312,11.214,11.306,350000.0
2009-01-23 09:43:00,11.279,11.348,11.198,11.324,550000.0
2009-01-23 09:44:00,11.214,11.334,11.214,11.333,400000.0
2009-01-23 09:45:00,11.22,11.283,11.208,11.271,500000.0
2009-01-23 09:46:00,11.304,11.343,11.229,11.234,550000.0
2009-01-23 09:47:00,11.267,11.319,11.144,11.319,400000.0
2009-01-23 09:48:00,11.192,11.315,11.192,11.237,400000.0
2009-01-23 09:49:00,11.258,11.337,11.223,11.295,400000.0
2009-01-23 09:50:00,11.262,11.333,11.199,11.21,350000.0
2009-01-23 09:51:00,11.337,11.337,11.216,11.216,400000.0
2009-01-23 09:52:00,11.311,11.338,11.212,11.318,400000.0
2009-01-23 09:53:00,11.256,11.334,11.191,11.298,450000.0
2009-01-23 09:54:00,11.325,11.334,11.195,11.288,750000.0
2009-01-23 09:55:00,11.342,11.365,11.215,11.308,450000.0
2009-01-23 09:56:00,11.301,11.336,11.201,11.293,550000.0
2009-01-23 09:57:00,11.296,11.296,11.232,11.291,350000.0
2009-01-23 09:58:00,11.251,11.29,11.212,11.231,400000.0
2009-01-23 09:59:00,11.34,11.34,11.198,11.256,450000.0
2009-01-23 10:00:00,11.347,11.347,11.21,11.21,350000.0
2009-01-23 10:01:00,11.231,11.321,11.231,11.321,500000.0
2009-01-23 10:02:00,11.237,11.347,11.191,11.191,400000.0
2009-01-23 10:03:00,11.319,11.366,11.224,11.25,500000.0
2009-01-23 10:04:00,11.327,11.365,11.199,11.328,500000.0
2009-01-23 10:05:00,11.296,11.337,11.249,11.254,350000.0
2009-01-23 10:06:00,11.213,11.275,11.213,11.264,450000.0
2009-01-23 10:07:00,11.346,11.346,11.255,11.318,250000.0
2009-01-23 10:08:00,11.308,11.308,11.192,11.266,550000.0
2009-01-23 10:09:00,11.242,11.324,11.239,11.298,500000.0
2009-01-23 10:10:00,11.311,11.342,11.21,11.21,650000.0
2009-01-23 10:11:00,11.326,11.326,11.198,11.312,400000.0
2009-01-23 10:12:00,11.267,11.389,11.267,11.323,500000.0
2009-01-23 10:13:00,11.212,11.286,11.176,11.232,350000.0
2009-01-23 10:14:00,11.245,11.327,11.238,11.248,550000.0
2009-01-23 10:15:00,11.264,11.297,11.181,11.228,350000.0
2009-01-23 10:16:00,11.327,11.327,11.209,11.209,550000.0
2009-01-23 10:17:00,11.243,11.306,11.215,11.26,400000.0
2009-01-23 10:18:00,11.326,11.326,11.186,11.244,350000.0
2009-01-23 10:19:00,11.315,11.319,11.209,11.319,550000.0
2009-01-23 10:20:00,11.207,11.286,11.186,11.284,350000.0
2009-01-23 10:21:00,11.273,11.295,11.19,11.27,350000.0
2009-01-23 10:22:00,11.284,11.318,11.216,11.318,500000.0
2009-01-23 10:23:00,11.328,11.328,11.188,11.324,400000.0
2009-01-23 10:24:00,11.233,11.31,11.17,11.306,500000.0
2009-01-23 10:25:00,11.3,11.357,11.22,11.228,500000.0
2009-01-23 10:26:00,11.222,11.319,11.162,11.319,350000.0
2009-01-23 10:27:00,11.273,11.37,11.241,11.243,400000.0
2009-01-23 10:28:00,11.284,11.336,11.22,11.265,600000.0
2009-01-23 10:29:00,11.296,11.338,11.209,11.239,450000.0
2009-01-23 10:30:00,11.313,11.313,11.182,11.21,400000.0
2009-01-23 10:31:00,11.322,11.322,11.177,11.248,550000.0
2009-01-23 10:32:00,11.307,11.369,11.249,11.347,650000.0
2009-01-23 10:33:00,11.233,11.347,11.233,11.265,450000.0
2009-01-23 10:34:00,11.264,11.364,11.264,11.299,350000.0
2009-01-23 10:35:00,11.33,11.376,11.23,11.263,550000.0
2009-01-23 10:36:00,11.255,11.383,11.255,11.33,400000.0
2009-01-23 10:37:00,11.356,11.356,11.227,11.227,400000.0
2009-01-23 10:38:00,11.326,11.344,11.213,11.311,550000.0
2009-01-23 10:39:00,11.217,11.345,11.187,11.345,350000.0
2009-01-23 10:40:00,11.273,11.34,11.187,11.303,550000.0
2009-01-23 10:41:00,11.347,11.35,11.203,11.254,400000.0
2009-01-23 10:42:00,11.27,11.331,11.213,11.271,400000.0
2009-01-23 10:43:00,11.266,11.318,11.209,11.26,500000.0
2009-01-23 10:44:00,11.311,11.339,11.239,11.245,550000.0
2009-01-23 10:45:00,11.217,11.268,11.213,11.262,350000.0
2009-01-23 10:46:00,11.225,11.356,11.223,11.223,600000.0
2009-01-23 10:47:00,11.313,11.328,11.238,11.242,400000.0
2009-01-23 10:48:00,11.178,11.309,11.174,11.309,400000.0
2009-01-23 10:49:00,11.203,11.319,11.183,11.319,400000.0
2009-01-23 10:50:00,11.321,11.348,11.221,11.228,450000.0
2009-01-23 10:51:00,11.267,11.366,11.234,11.366,350000.0
2009-01-23 10:52:00,11.256,11.374,11.25,11.276,550000.0
2009-01-23 10:53:00,11.355,11.416,11.278,11.351,400000.0
2009-01-23 10:54:00,11.3,11.362,11.204,11.362,400000.0
2009-01-23 10:55:00,11.253,11.365,11.22,11.338,400000.0
2009-01-23 10:56:00,11.348,11.35,11.223,11.35,400000.0
2009-01-23 10:57:00,11.305,11.359,11.266,11.266,400000.0
2009-01-23 10:58:00,11.361,11.382,11.254,11.365,400000.0
2009-01-23 10:59:00,11.347,11.367,11.234,11.284,350000.0
2009-01-23 11:00:00,11.276,11.368,11.265,11.284,400000.0
2009-01-23 11:01:00,11.204,11.325,11.204,11.3,550000.0
2009-01-23 11:02:00,11.346,11.357,11.225,11.296,350000.0
2009-01-23 11:03:00,11.238,11.349,11.203,11.255,400000.0
2009-01-23 11:04:00,11.346,11.351,11.21,11.351,500000.0
2009-01-23 11:05:00,11.29,11.333,11.234,11.333,400000.0
2009-01-23 11:06:00,11.297,11.361,11.266,11.34,400000.0
2009-01-23 11:07:00,11.328,11.344,11.216,11.318,500000.0
2009-01-23 11:08:00,11.208,11.299,11.16,11.287,500000.0
2009-01-23 11:09:00,11.266,11.376,11.25,11.363,500000.0
2009-01-23 11:10:00,11.236,11.365,11.236,11.332,450000.0
2009-01-23 11:11:00,11.268,11.349,11.217,11.342,400000.0
2009-01-23 11:12:00,11.233,11.317,11.173,11.213,600000.0
2009-01-23 11:13:00,11.309,11.352,11.273,11.323,500000.0
2009-01-23 11:14:00,11.341,11.347,11.227,11.249,350000.0
2009-01-23 11:15:00,11.268,11.318,11.21,11.308,400000.0
2009-01-23 11:16:00,11.345,11.365,11.211,11.307,550000.0
2009-01-23 11:17:00,11.357,11.381,11.218,11.343,700000.0
2009-01-23 11:18:00,11.333,11.366,11.235,11.275,400000.0
2009-01-23 11:19:00,11.3,11.355,11.264,11.28,450000.0
2009-01-23 11:20:00,11.339,11.36,11.272,11.36,500000.0
2009-01-23 11:21:00,11.238,11.347,11.219,11.219,450000.0
2009-01-23 11:22:00,11.295,11.363,11.24,11.331,500000.0
2009-01-23 11:23:00,11.349,11.378,11.264,11.378,400000.0
2009-01-23 11:24:00,11.27,11.333,11.24,11.243,400000.0
2009-01-23 11:26:00,11.292,11.397,11.258,11.289,550000.0
2009-01-23 11:27:00,11.375,11.387,11.255,11.36,450000.0
2009-01-23 11:28:00,11.272,11.421,11.272,11.394,500000.0
2009-01-23 11:29:00,11.264,11.366,11.218,11.366,600000.0
2009-01-23 11:30:00,11.282,11.365,11.261,11.288,400000.0
2009-01-23 11:31:00,11.304,11.337,11.216,11.337,550000.0
2009-01-23 11:32:00,11.378,11.395,11.258,11.341,650000.0
2009-01-23 11:33:00,11.247,11.382,11.247,11.346,550000.0
2009-01-23 11:34:00,11.254,11.377,11.254,11.364,450000.0
2009-01-23 11:35:00,11.332,11.333,11.236,11.315,400000.0
2009-01-23 11:36:00,11.262,11.375,11.259,11.263,400000.0
2009-01-23 11:37:00,11.307,11.353,11.252,11.347,450000.0
2009-01-23 11:38:00,11.204,11.389,11.204,11.275,400000.0
2009-01-23 11:39:00,11.376,11.376,11.24,11.367,550000.0
2009-01-23 11:40:00,11.354,11.375,11.265,11.265,500000.0
2009-01-23 11:41:00,11.337,11.367,11.231,11.357,400000.0
2009-01-23 11:42:00,11.374,11.398,11.268,11.359,350000.0
2009-01-23 11:43:00,11.347,11.385,11.273,11.332,550000.0
2009-01-23 11:44:00,11.361,11.395,11.283,11.343,400000.0
2009-01-23 11:45:00,11.382,11.423,11.31,11.403,500000.0
2009-01-23 11:46:00,11.37,11.402,11.307,11.366,350000.0
2009-01-23 11:47:00,11.35,11.434,11.304,11.383,600000.0
2009-01-23 11:48:00,11.363,11.418,11.297,11.313,550000.0
2009-01-23 11:49:00,11.425,11.425,11.287,11.304,400000.0
2009-01-23 11:50:00,11.418,11.418,11.297,11.302,350000.0
2009-01-23 11:51:00,11.358,11.401,11.279,11.279,450000.0
2009-01-23 11:52:00,11.314,11.424,11.288,11.424,350000.0
2009-01-23 11:53:00,11.325,11.395,11.308,11.308,500000.0
2009-01-23 11:54:00,11.295,11.449,11.295,11.413,650000.0
2009-01-23 11:55:00,11.382,11.481,11.335,11.353,550000.0
2009-01-23 11:56:00,11.425,11.425,11.324,11.359,350000.0
2009-01-23 11:57:00,11.372,11.455,11.301,11.318,550000.0
2009-01-23 11:58:00,11.415,11.436,11.334,11.395,450000.0
2009-01-23 11:59:00,11.422,11.441,11.306,11.306,550000.0
2009-01-23 12:00:00,11.358,11.442,11.326,11.442,450000.0
2009-01-23 12:01:00,11.44,11.44,11.305,11.418,500000.0
2009-01-23 12:02:00,11.435,11.437,11.319,11.358,500000.0
2009-01-23 12:03:00,11.284,11.427,11.284,11.427,450000.0
2009-01-23 12:04:00,11.375,11.467,11.337,11.369,550000.0
2009-01-23 12:05:00,11.38,11.444,11.309,11.404,450000.0
2009-01-23 12:06:00,11.435,11.479,11.35,11.384,400000.0
2009-01-23 12:07:00,11.365,11.504,11.365,11.368,350000.0
2009-01-23 12:08:00,11.473,11.473,11.346,11.358,500000.0
2009-01-23 12:09:00,11.4,11.497,11.357,11.497,550000.0
2009-01-23 12:10:00,11.523,11.523,11.453,11.518,350000.0
2009-01-23 12:11:00,11.439,11.515,11.424,11.447,350000.0
2009-01-23 12:12:00,11.416,11.524,11.36,11.475,550000.0
2009-01-23 12:13:00,11.531,11.531,11.417,11.528,350000.0
2009-01-23 12:14:00,11.445,11.516,11.405,11.433,450000.0
2009-01-23 12:15:00,11.513,11.536,11.427,11.499,350000.0
2009-01-23 12:16:00,11.488,11.513,11.421,11.513,500000.0
2009-01-23 12:17:00,11.544,11.544,11.386,11.426,400000.0
2009-01-23 12:18:00,11.414,11.53,11.367,11.455,350000.0
2009-01-23 12:19:00,11.451,11.53,11.392,11.392,550000.0
2009-01-23 12:20:00,11.492,11.492,11.418,11.425,350000.0
2009-01-23 12:21:00,11.494,11.532,11.408,11.434,450000.0
2009-01-23 12:22:00,11.409,11.467,11.344,11.432,450000.0
2009-01-23 12:23:00,11.498,11.498,11.372,11.447,550000.0
2009-01-23 12:24:00,11.433,11.517,11.335,11.468,500000.0
2009-01-23 12:25:00,11.496,11.522,11.429,11.435,450000.0
2009-01-23 12:26:00,11.465,11.488,11.405,11.427,350000.0
2009-01-23 12:27:00,11.444,11.501,11.312,11.501,500000.0
2009-01-23 12:28:00,11.383,11.491,11.376,11.398,350000.0
2009-01-23 12:29:00,11.442,11.497,11.376,11.414,400000.0
2009-01-23 12:30:00,11.428,11.509,11.393,11.509,400000.0
2009-01-23 12:31:00,11.466,11.485,11.43,11.476,350000.0
2009-01-23 12:32:00,11.36,11.469,11.35,11.469,450000.0
2009-01-23 12:33:00,11.384,11.509,11.384,11.46,450000.0
2009-01-23 12:34:00,11.439,11.517,11.381,11.486,350000.0
2009-01-23 12:35:00,11.406,11.473,11.365,11.409,600000.0
2009-01-23 12:36:00,11.496,11.541,11.42,11.506,550000.0
2009-01-23 12:37:00,11.524,11.528,11.402,11.479,400000.0
2009-01-23 12:38:00,11.409,11.506,11.368,11.506,400000.0
2009-01-23 12:39:00,11.465,11.486,11.39,11.445,550000.0
2009-01-23 12:40:00,11.381,11.524,11.381,11.426,450000.0
2009-01-23 12:41:00,11.49,11.499,11.398,11.483,450000.0
2009-01-23 12:42:00,11.507,11.507,11.352,11.47,500000.0
2009-01-23 12:43:00,11.514,11.552,11.399,11.399,350000.0
2009-01-23 12:44:00,11.403,11.477,11.365,11.412,350000.0
2009-01-23 12:45:00,11.401,11.517,11.395,11.414,400000.0
2009-01-23 12:46:00,11.362,11.478,11.362,11.437,400000.0
2009-01-23 12:47:00,11.46,11.513,11.429,11.51,350000.0
2009-01-23 12:48:00,11.516,11.539,11.423,11.471,500000.0
2009-01-23 12:49:00,11.474,11.577,11.439,11.48,400000.0
2009-01-23 12:50:00,11.449,11.535,11.407,11.515,450000.0
2009-01-23 12:51:00,11.439,11.496,11.376,11.376,450000.0
2009-01-23 12:52:00,11.511,11.531,11.382,11.418,350000.0
2009-01-23 12:53:00,11.442,11.537,11.422,11.537,400000.0
2009-01-23 12:54:00,11.449,11.514,11.385,11.487,400000.0
2009-01-23 12:55:00,11.483,11.526,11.397,11.447,400000.0
2009-01-23 12:56:00,11.536,11.54,11.408,11.54,450000.0
2009-01-23 12:57:00,11.457,11.505,11.406,11.464,400000.0
2009-01-23 12:58:00,11.416,11.525,11.381,11.525,400000.0
2009-01-23 12:59:00,11.404,11.521,11.404,11.433,350000.0
2009-01-23 13:00:00,11.393,11.523,11.393,11.446,550000.0
2009-01-23 13:01:00,11.501,11.501,11.369,11.478,400000.0
2009-01-23 13:02:00,11.419,11.534,11.419,11.514,350000.0
2009-01-23 13:03:00,11.509,11.509,11.4,11.504,350000.0
2009-01-23 13:04:00,11.468,11.493,11.388,11.489,450000.0
2009-01-23 13:05:00,11.483,11.575,11.412,11.534,400000.0
2009-01-23 13:06:00,11.562,11.562,11.43,11.494,450000.0
2009-01-23 13:07:00,11.576,11.616,11.456,11.616,450000.0
2009-01-23 13:08:00,11.591,11.596,11.533,11.596,350000.0
2009-01-23 13:09:00,11.58,11.653,11.502,11.502,400000.0
2009-01-23 13:10:00,11.465,11.64,11.465,11.626,500000.0
2009-01-23 13:11:00,11.602,11.632,11.533,11.578,400000.0
2009-01-23 13:12:00,11.588,11.596,11.485,11.564,350000.0
2009-01-23 13:13:00,11.52,11.644,11.502,11.508,550000.0
2009-01-23 13:14:00,11.46,11.599,11.46,11.566,400000.0
2009-01-23 13:15:00,11.548,11.548,11.467,11.487,450000.0
2009-01-23 13:16:00,11.582,11.626,11.478,11.552,500000.0
2009-01-23 13:17:00,11.484,11.616,11.484,11.523,450000.0
2009-01-23 13:18:00,11.56,11.56,11.461,11.521,350000.0
2009-01-23 13:19:00,11.574,11.577,11.428,11.491,700000.0
2009-01-23 13:20:00,11.521,11.566,11.41,11.459,800000.0
2009-01-23 13:21:00,11.498,11.529,11.417,11.513,400000.0
2009-01-23 13:22:00,11.425,11.561,11.417,11.433,550000.0
2009-01-23 13:23:00,11.543,11.551,11.433,11.459,450000.0
2009-01-23 13:24:00,11.464,11.545,11.455,11.5,350000.0
2009-01-23 13:25:00,11.398,11.529,11.373,11.5,450000.0
2009-01-23 13:26:00,11.431,11.503,11.413,11.418,350000.0
2009-01-23 13:27:00,11.433,11.57,11.433,11.443,500000.0
2009-01-23 13:28:00,11.429,11.529,11.429,11.445,400000.0
2009-01-23 13:29:00,11.518,11.547,11.411,11.514,400000.0
2009-01-23 13:30:00,11.515,11.516,11.448,11.516,450000.0
2009-01-23 13:31:00,11.524,11.555,11.392,11.504,550000.0
2009-01-23 13:32:00,11.489,11.489,11.38,11.385,450000.0
2009-01-23 13:33:00,11.482,11.559,11.429,11.472,350000.0
2009-01-23 13:34:00,11.391,11.536,11.391,11.53,700000.0
2009-01-23 13:35:00,11.513,11.601,11.444,11.456,550000.0
2009-01-23 13:36:00,11.446,11.539,11.446,11.527,650000.0
2009-01-23 13:37:00,11.536,11.566,11.466,11.534,350000.0
2009-01-23 13:38:00,11.568,11.584,11.472,11.584,400000.0
2009-01-23 13:39:00,11.482,11.571,11.461,11.482,600000.0
2009-01-23 13:40:00,11.501,11.554,11.483,11.554,400000.0
2009-01-23 13:41:00,11.447,11.554,11.432,11.442,400000.0
2009-01-23 13:42:00,11.486,11.547,11.44,11.459,350000.0
2009-01-23 13:43:00,11.581,11.581,11.448,11.471,750000.0
2009-01-23 13:44:00,11.456,11.594,11.456,11.569,450000.0
2009-01-23 13:45:00,11.489,11.587,11.448,11.551,350000.0
2009-01-23 13:46:00,11.452,11.528,11.416,11.488,400000.0
2009-01-23 13:47:00,11.558,11.558,11.439,11.535,400000.0
2009-01-23 13:48:00,11.571,11.571,11.512,11.556,350000.0
2009-01-23 13:49:00,11.483,11.528,11.403,11.412,350000.0
2009-01-23 13:50:00,11.453,11.562,11.441,11.451,550000.0
2009-01-23 13:51:00,11.444,11.572,11.444,11.572,350000.0
2009-01-23 13:52:00,11.528,11.554,11.461,11.461,400000.0
2009-01-23 13:53:00,11.58,11.58,11.453,11.543,400000.0
2009-01-23 13:54:00,11.545,11.566,11.439,11.48,400000.0
2009-01-23 13:55:00,11.551,11.555,11.452,11.555,350000.0
2009-01-23 13:56:00,11.46,11.507,11.397,11.475,500000.0
2009-01-23 13:57:00,11.57,11.57,11.436,11.492,400000.0
2009-01-23 13:58:00,11.561,11.57,11.431,11.431,750000.0
2009-01-23 13:59:00,11.537,11.537,11.421,11.519,350000.0
2009-01-23 14:00:00,11.447,11.541,11.406,11.474,600000.0
2009-01-23 14:01:00,11.489,11.489,11.399,11.47,400000.0
2009-01-23 14:02:00,11.465,11.465,11.348,11.44,350000.0
2009-01-23 14:03:00,11.397,11.471,11.375,11.444,350000.0
2009-01-23 14:04:00,11.332,11.481,11.318,11.481,400000.0
2009-01-23 14:05:00,11.474,11.474,11.331,11.462,400000.0
2009-01-23 14:06:00,11.358,11.437,11.341,11.348,450000.0
2009-01-23 14:07:00,11.428,11.48,11.363,11.48,350000.0
2009-01-23 14:08:00,11.397,11.487,11.339,11.436,400000.0
2009-01-23 14:09:00,11.454,11.454,11.331,11.372,400000.0
2009-01-23 14:10:00,11.361,11.45,11.312,11.449,400000.0
2009-01-23 14:11:00,11.452,11.479,11.343,11.384,500000.0
2009-01-23 14:12:00,11.35,11.415,11.35,11.386,350000.0
2009-01-23 14:13:00,11.374,11.458,11.373,11.387,450000.0
2009-01-23 14:14:00,11.393,11.479,11.393,11.413,350000.0
2009-01-23 14:15:00,11.446,11.482,11.372,11.413,350000.0
2009-01-23 14:16:00,11.437,11.453,11.364,11.444,500000.0
2009-01-23 14:17:00,11.406,11.487,11.374,11.438,400000.0
2009-01-23 14:18:00,11.399,11.432,11.329,11.407,400000.0
2009-01-23 14:19:00,11.515,11.538,11.354,11.354,700000.0
2009-01-23 14:20:00,11.454,11.474,11.359,11.452,500000.0
2009-01-23 14:21:00,11.483,11.483,11.367,11.41,400000.0
2009-01-23 14:22:00,11.452,11.452,11.34,11.443,400000.0
2009-01-23 14:23:00,11.447,11.477,11.327,11.402,450000.0
2009-01-23 14:24:00,11.463,11.474,11.38,11.458,400000.0
2009-01-23 14:25:00,11.411,11.476,11.394,11.45,450000.0
2009-01-23 14:26:00,11.423,11.448,11.363,11.388,450000.0
2009-01-23 14:27:00,11.445,11.463,11.36,11.402,400000.0
2009-01-23 14:28:00,11.472,11.482,11.348,11.376,450000.0
2009-01-23 14:29:00,11.374,11.442,11.355,11.369,550000.0
2009-01-23 14:30:00,11.377,11.531,11.377,11.531,550000.0
2009-01-23 14:31:00,11.524,11.524,11.416,11.45,400000.0
2009-01-23 14:32:00,11.484,11.513,11.402,11.475,350000.0
2009-01-23 14:33:00,11.494,11.586,11.43,11.437,650000.0
2009-01-23 14:34:00,11.527,11.527,11.434,11.508,350000.0
2009-01-23 14:35:00,11.508,11.518,11.395,11.518,350000.0
2009-01-23 14:36:00,11.53,11.53,11.42,11.477,400000.0
2009-01-23 14:37:00,11.358,11.511,11.334,11.49,450000.0
2009-01-23 14:38:00,11.519,11.519,11.362,11.415,500000.0
2009-01-23 14:39:00,11.444,11.491,11.385,11.419,500000.0
2009-01-23 14:40:00,11.362,11.496,11.362,11.496,400000.0
2009-01-23 14:41:00,11.516,11.516,11.367,11.462,450000.0
2009-01-23 14:42:00,11.465,11.471,11.335,11.374,500000.0
2009-01-23 14:43:00,11.461,11.469,11.374,11.469,350000.0
2009-01-23 14:44:00,11.354,11.497,11.352,11.428,350000.0
2009-01-23 14:45:00,11.444,11.472,11.399,11.423,400000.0
2009-01-23 14:46:00,11.465,11.465,11.348,11.395,450000.0
2009-01-23 14:47:00,11.465,11.488,11.373,11.481,550000.0
2009-01-23 14:48:00,11.452,11.481,11.37,11.37,400000.0
2009-01-23 14:49:00,11.448,11.469,11.363,11.399,400000.0
2009-01-23 14:50:00,11.394,11.479,11.37,11.382,500000.0
2009-01-23 14:51:00,11.414,11.502,11.414,11.464,350000.0
2009-01-23 14:52:00,11.442,11.518,11.411,11.411,500000.0
2009-01-23 14:53:00,11.448,11.489,11.347,11.489,450000.0
2009-01-23 14:54:00,11.471,11.471,11.34,11.341,550000.0
2009-01-23 14:55:00,11.477,11.49,11.373,11.472,400000.0
2009-01-23 14:56:00,11.498,11.552,11.396,11.472,600000.0
2009-01-23 14:57:00,11.413,11.494,11.372,11.387,400000.0
2009-01-23 14:58:00,11.377,11.463,11.371,11.461,450000.0
2009-01-23 14:59:00,11.471,11.486,11.419,11.486,350000.0
2009-01-23 15:00:00,11.36,11.462,11.333,11.454,350000.0
2009-01-23 15:01:00,11.468,11.468,11.361,11.451,450000.0
2009-01-23 15:02:00,11.382,11.457,11.334,11.457,400000.0
2009-01-23 15:03:00,11.348,11.501,11.348,11.404,400000.0
2009-01-23 15:04:00,11.432,11.485,11.381,11.39,500000.0
2009-01-23 15:05:00,11.429,11.495,11.42,11.495,550000.0
2009-01-23 15:06:00,11.476,11.477,11.381,11.417,400000.0
2009-01-23 15:07:00,11.457,11.516,11.411,11.42,500000.0
2009-01-23 15:08:00,11.454,11.492,11.371,11.371,350000.0
2009-01-23 15:09:00,11.371,11.442,11.314,11.392,450000.0
2009-01-23 15:10:00,11.378,11.471,11.343,11.399,500000.0
2009-01-23 15:11:00,11.432,11.461,11.311,11.311,400000.0
2009-01-23 15:12:00,11.473,11.497,11.35,11.394,500000.0
2009-01-23 15:13:00,11.399,11.457,11.399,11.433,350000.0
2009-01-23 15:14:00,11.434,11.474,11.326,11.414,400000.0
2009-01-23 15:15:00,11.385,11.525,11.36,11.4,500000.0
2009-01-23 15:16:00,11.454,11.456,11.373,11.431,500000.0
2009-01-23 15:17:00,11.41,11.446,11.361,11.38,550000.0
2009-01-23 15:18:00,11.406,11.471,11.321,11.471,400000.0
2009-01-23 15:19:00,11.403,11.466,11.331,11.466,350000.0
2009-01-23 15:20:00,11.388,11.499,11.35,11.352,550000.0
2009-01-23 15:21:00,11.352,11.457,11.294,11.343,500000.0
2009-01-23 15:22:00,11.489,11.489,11.43,11.468,400000.0
2009-01-23 15:23:00,11.419,11.419,11.323,11.385,350000.0
2009-01-23 15:24:00,11.371,11.475,11.295,11.389,500000.0
2009-01-23 15:25:00,11.383,11.44,11.344,11.344,350000.0
2009-01-23 15:26:00,11.421,11.445,11.328,11.337,550000.0
2009-01-23 15:27:00,11.451,11.469,11.365,11.398,400000.0
2009-01-23 15:28:00,11.354,11.445,11.312,11.445,550000.0
2009-01-23 15:29:00,11.411,11.46,11.322,11.382,500000.0
2009-01-23 15:30:00,11.467,11.468,11.355,11.355,350000.0
2009-01-23 15:31:00,11.344,11.45,11.344,11.366,550000.0
2009-01-23 15:32:00,11.45,11.472,11.37,11.453,350000.0
2009-01-23 15:33:00,11.387,11.461,11.327,11.461,400000.0
2009-01-23 15:34:00,11.38,11.518,11.38,11.518,350000.0
2009-01-23 15:35:00,11.49,11.539,11.379,11.493,600000.0
2009-01-23 15:36:00,11.491,11.496,11.357,11.496,450000.0
2009-01-23 15:37:00,11.495,11.52,11.411,11.466,550000.0
2009-01-23 15:38:00,11.496,11.538,11.38,11.509,450000.0
2009-01-23 15:39:00,11.381,11.491,11.368,11.371,550000.0
2009-01-23 15:40:00,11.42,11.519,11.367,11.439,500000.0
2009-01-23 15:41:00,11.403,11.519,11.403,11.414,500000.0
2009-01-23 15:42:00,11.483,11.581,11.409,11.462,400000.0
2009-01-23 15:43:00,11.449,11.515,11.432,11.432,350000.0
2009-01-23 15:44:00,11.453,11.522,11.437,11.45,400000.0
2009-01-23 15:45:00,11.54,11.54,11.381,11.439,350000.0
2009-01-23 15:46:00,11.488,11.512,11.431,11.498,450000.0
2009-01-23 15:47:00,11.395,11.508,11.365,11.365,350000.0
2009-01-23 15:48:00,11.428,11.495,11.407,11.412,550000.0
2009-01-23 15:49:00,11.47,11.527,11.424,11.497,400000.0
2009-01-23 15:50:00,11.498,11.519,11.398,11.427,500000.0
2009-01-23 15:51:00,11.542,11.542,11.407,11.524,450000.0
2009-01-23 15:52:00,11.488,11.499,11.41,11.463,450000.0
2009-01-23 15:53:00,11.494,11.521,11.383,11.495,500000.0
2009-01-23 15:54:00,11.431,11.547,11.431,11.535,350000.0
2009-01-23 15:55:00,11.436,11.523,11.427,11.448,400000.0
2009-01-23 15:56:00,11.465,11.541,11.447,11.458,550000.0
2009-01-23 15:57:00,11.475,11.528,11.457,11.528,350000.0
2009-01-23 15:58:00,11.423,11.527,11.399,11.486,750000.0
2009-01-23 15:59:00,11.532,11.532,11.415,11.515,550000.0
2009-01-23 16:00:00,11.41,11.519,11.41,11.44,350000.0
2009-01-23 16:01:00,11.545,11.545,11.406,11.444,350000.0
2009-01-23 16:02:00,11.543,11.548,11.425,11.502,550000.0
2009-01-23 16:03:00,11.443,11.555,11.408,11.53,500000.0
2009-01-23 16:04:00,11.543,11.543,11.411,11.458,350000.0
2009-01-23 16:05:00,11.434,11.504,11.351,11.504,400000.0
2009-01-23 16:06:00,11.503,11.503,11.409,11.498,500000.0
2009-01-23 16:07:00,11.51,11.564,11.407,11.407,500000.0
2009-01-23 16:08:00,11.459,11.541,11.415,11.43,550000.0
2009-01-23 16:09:00,11.547,11.547,11.435,11.472,350000.0
2009-01-23 16:10:00,11.522,11.575,11.49,11.518,400000.0
2009-01-23 16:11:00,11.541,11.58,11.486,11.493,450000.0
2009-01-23 16:12:00,11.512,11.597,11.453,11.564,400000.0
2009-01-23 16:13:00,11.507,11.606,11.486,11.531,400000.0
2009-01-23 16:14:00,11.48,11.569,11.433,11.569,400000.0
2009-01-23 16:15:00,11.495,11.592,11.467,11.467,500000.0
2009-01-23 16:16:00,11.595,11.595,11.445,11.467,450000.0
2009-01-23 16:17:00,11.41,11.525,11.382,11.525,500000.0
2009-01-23 16:18:00,11.518,11.566,11.459,11.489,350000.0
2009-01-23 16:19:00,11.488,11.573,11.472,11.492,550000.0
2009-01-23 16:20:00,11.438,11.567,11.418,11.497,400000.0
2009-01-23 16:21:00,11.436,11.579,11.4,11.494,500000.0
2009-01-23 16:22:00,11.557,11.599,11.473,11.532,350000.0
2009-01-23 16:23:00,11.445,11.586,11.429,11.535,550000.0
2009-01-23 16:24:00,11.533,11.605,11.468,11.468,350000.0
2009-01-23 16:25:00,11.583,11.583,11.446,11.49,350000.0
2009-01-23 16:26:00,11.496,11.574,11.489,11.489,500000.0
2009-01-23 16:27:00,11.486,11.578,11.455,11.459,400000.0
2009-01-23 16:28:00,11.487,11.566,11.457,11.48,450000.0
2009-01-23 16:29:00,11.478,11.553,11.468,11.468,450000.0
2009-01-23 16:30:00,11.47,11.578,11.47,11.552,550000.0
2009-01-23 16:31:00,11.546,11.546,11.45,11.469,350000.0
2009-01-23 16:32:00,11.584,11.584,11.462,11.462,500000.0
2009-01-23 16:33:00,11.576,11.576,11.445,11.488,400000.0
2009-01-23 16:34:00,11.566,11.577,11.468,11.48,400000.0
2009-01-23 16:35:00,11.452,11.565,11.452,11.462,450000.0
2009-01-23 16:36:00,11.437,11.552,11.415,11.476,500000.0
2009-01-23 16:37:00,11.472,11.58,11.472,11.495,350000.0
2009-01-23 16:38:00,11.554,11.554,11.444,11.46,550000.0
2009-01-23 16:39:00,11.571,11.571,11.432,11.432,400000.0
2009-01-23 16:40:00,11.565,11.565,11.381,11.427,550000.0
2009-01-23 16:41:00,11.571,11.571,11.388,11.463,400000.0
2009-01-23 16:42:00,11.439,11.555,11.43,11.43,450000.0
2009-01-23 16:43:00,11.444,11.579,11.443,11.462,350000.0
2009-01-23 16:44:00,11.42,11.542,11.42,11.455,350000.0
2009-01-23 16:45:00,11.464,11.54,11.367,11.417,550000.0
2009-01-23 16:46:00,11.537,11.537,11.401,11.458,400000.0
2009-01-23 16:47:00,11.518,11.518,11.421,11.486,450000.0
2009-01-23 16:48:00,11.512,11.541,11.416,11.479,350000.0
2009-01-23 16:49:00,11.377,11.491,11.343,11.35,400000.0
2009-01-23 16:50:00,11.453,11.474,11.372,11.47,500000.0
2009-01-23 16:51:00,11.389,11.483,11.334,11.414,400000.0
2009-01-23 16:52:00,11.408,11.517,11.358,11.408,450000.0
2009-01-23 16:53:00,11.477,11.477,11.301,11.472,500000.0
2009-01-23 16:54:00,11.493,11.493,11.343,11.343,550000.0
2009-01-23 16:55:00,11.431,11.454,11.353,11.454,600000.0
2009-01-23 16:56:00,11.483,11.499,11.38,11.381,550000.0
2009-01-23 16:57:00,11.434,11.439,11.308,11.343,350000.0
2009-01-23 16:58:00,11.415,11.473,11.298,11.375,600000.0
2009-01-23 16:59:00,11.331,11.398,11.254,11.325,350000.0
2009-01-23 17:00:00,11.308,11.43,11.308,11.43,450000.0
2009-01-23 17:01:00,11.358,11.438,11.315,11.438,350000.0
2009-01-23 17:02:00,11.373,11.406,11.268,11.287,350000.0
2009-01-23 17:03:00,11.391,11.391,11.297,11.32,450000.0
2009-01-23 17:04:00,11.309,11.389,11.309,11.352,400000.0
2009-01-23 17:05:00,11.282,11.326,11.199,11.318,550000.0
2009-01-23 17:06:00,11.292,11.354,11.232,11.354,450000.0
2009-01-23 17:07:00,11.321,11.391,11.264,11.29,500000.0
2009-01-23 17:08:00,11.35,11.382,11.257,11.277,400000.0
2009-01-23 17:09:00,11.267,11.379,11.267,11.349,450000.0
2009-01-23 17:10:00,11.362,11.362,11.232,11.321,500000.0
2009-01-23 17:11:00,11.342,11.366,11.27,11.349,450000.0
2009-01-23 17:12:00,11.362,11.362,11.217,11.317,450000.0
2009-01-23 17:13:00,11.276,11.35,11.227,11.242,550000.0
2009-01-23 17:14:00,11.35,11.375,11.244,11.244,350000.0
2009-01-23 17:15:00,11.315,11.325,11.203,11.231,550000.0
2009-01-23 17:16:00,11.31,11.32,11.174,11.303,550000.0
2009-01-23 17:17:00,11.327,11.327,11.271,11.304,200000.0
2009-01-23 17:18:00,11.311,11.348,11.221,11.348,350000.0
2009-01-23 17:19:00,11.257,11.382,11.215,11.274,400000.0
2009-01-23 17:20:00,11.238,11.323,11.205,11.323,550000.0
2009-01-23 17:21:00,11.238,11.323,11.219,11.232,400000.0
2009-01-23 17:22:00,11.275,11.309,11.182,11.236,550000.0
2009-01-23 17:23:00,11.29,11.292,11.15,11.157,450000.0
2009-01-23 17:24:00,11.256,11.256,11.137,11.217,350000.0
2009-01-23 17:25:00,11.2,11.325,11.108,11.292,700000.0
2009-01-23 17:26:00,11.283,11.306,11.175,11.302,550000.0
2009-01-23 17:27:00,11.22,11.318,11.188,11.318,400000.0
2009-01-23 17:28:00,11.271,11.3,11.189,11.205,450000.0
2009-01-23 17:29:00,11.214,11.301,11.214,11.254,350000.0
2009-01-23 17:30:00,11.304,11.304,11.192,11.254,500000.0
2009-01-23 17:31:00,11.255,11.335,11.197,11.255,350000.0
2009-01-23 17:32:00,11.191,11.282,11.191,11.26,400000.0
2009-01-23 17:33:00,11.196,11.294,11.189,11.246,350000.0
2009-01-23 17:34:00,11.229,11.327,11.229,11.265,300000.0
2009-01-23 17:35:00,11.216,11.327,11.211,11.211,450000.0
2009-01-23 17:36:00,11.207,11.317,11.194,11.307,550000.0
2009-01-23 17:37:00,11.324,11.368,11.243,11.313,400000.0
2009-01-23 17:38:00,11.316,11.316,11.195,11.199,650000.0
2009-01-23 17:39:00,11.249,11.308,11.214,11.253,550000.0
2009-01-23 17:40:00,11.354,11.354,11.194,11.354,450000.0
2009-01-23 17:41:00,11.304,11.351,11.221,11.274,550000.0
2009-01-23 17:42:00,11.28,11.363,11.264,11.284,350000.0
2009-01-23 17:43:00,11.345,11.363,11.222,11.329,500000.0
2009-01-23 17:44:00,11.334,11.348,11.23,11.23,350000.0
2009-01-23 17:45:00,11.374,11.374,11.294,11.309,400000.0
2009-01-23 17:46:00,11.366,11.366,11.234,11.296,750000.0
2009-01-23 17:47:00,11.366,11.366,11.254,11.288,500000.0
2009-01-23 17:48:00,11.297,11.348,11.256,11.297,400000.0
2009-01-23 17:49:00,11.365,11.426,11.293,11.303,600000.0
2009-01-23 17:50:00,11.394,11.416,11.299,11.349,600000.0
2009-01-23 17:51:00,11.313,11.449,11.309,11.415,500000.0
2009-01-23 17:52:00,11.437,11.445,11.31,11.394,450000.0
2009-01-23 17:53:00,11.298,11.426,11.263,11.269,700000.0
2009-01-23 17:54:00,11.361,11.433,11.289,11.377,450000.0
2009-01-23 17:55:00,11.419,11.419,11.296,11.384,400000.0
2009-01-23 17:56:00,11.28,11.393,11.28,11.393,350000.0
2009-01-23 17:57:00,11.363,11.415,11.277,11.415,400000.0
2009-01-23 17:58:00,11.302,11.427,11.302,11.427,350000.0
2009-01-23 17:59:00,11.348,11.425,11.294,11.311,600000.0
2009-01-23 18:00:00,11.344,11.433,11.281,11.433,650000.0
2009-01-23 18:01:00,11.381,11.445,11.33,11.407,350000.0
2009-01-23 18:02:00,11.429,11.497,11.327,11.371,750000.0
2009-01-23 18:03:00,11.305,11.412,11.305,11.316,550000.0
2009-01-23 18:04:00,11.369,11.448,11.352,11.378,350000.0
2009-01-23 18:05:00,11.394,11.428,11.333,11.397,450000.0
2009-01-23 18:06:00,11.377,11.417,11.278,11.399,500000.0
2009-01-23 18:07:00,11.433,11.433,11.318,11.328,350000.0
2009-01-23 18:08:00,11.415,11.415,11.279,11.355,550000.0
2009-01-23 18:09:00,11.43,11.43,11.275,11.365,450000.0
2009-01-23 18:10:00,11.344,11.417,11.344,11.407,350000.0
2009-01-23 18:11:00,11.384,11.447,11.306,11.446,650000.0
2009-01-23 18:12:00,11.322,11.382,11.291,11.36,400000.0
2009-01-23 18:13:00,11.39,11.467,11.311,11.4,500000.0
2009-01-23 18:14:00,11.445,11.479,11.353,11.457,650000.0
2009-01-23 18:15:00,11.414,11.457,11.385,11.413,600000.0
2009-01-23 18:16:00,11.447,11.519,11.378,11.475,450000.0
2009-01-23 18:17:00,11.386,11.491,11.382,11.382,350000.0
2009-01-23 18:18:00,11.492,11.492,11.376,11.458,350000.0
2009-01-23 18:19:00,11.387,11.515,11.387,11.471,400000.0
2009-01-23 18:20:00,11.445,11.53,11.407,11.452,700000.0
2009-01-23 18:21:00,11.379,11.531,11.379,11.408,400000.0
2009-01-23 18:22:00,11.51,11.527,11.399,11.527,450000.0
2009-01-23 18:23:00,11.526,11.535,11.414,11.414,400000.0
2009-01-23 18:24:00,11.521,11.547,11.428,11.428,550000.0
2009-01-23 18:25:00,11.422,11.55,11.422,11.467,350000.0
2009-01-23 18:26:00,11.515,11.525,11.401,11.478,400000.0
2009-01-23 18:27:00,11.536,11.541,11.431,11.499,400000.0
2009-01-23 18:28:00,11.392,11.5,11.368,11.43,450000.0
2009-01-23 18:29:00,11.427,11.474,11.373,11.405,700000.0
2009-01-23 18:30:00,11.406,11.489,11.372,11.489,450000.0
2009-01-23 18:31:00,11.458,11.53,11.379,11.481,550000.0
2009-01-23 18:32:00,11.493,11.506,11.424,11.424,350000.0
2009-01-23 18:33:00,11.364,11.482,11.364,11.421,250000.0
2009-01-23 18:34:00,11.495,11.549,11.415,11.415,550000.0
2009-01-23 18:35:00,11.529,11.529,11.4,11.502,550000.0
2009-01-23 18:36:00,11.46,11.523,11.392,11.465,600000.0
2009-01-23 18:37:00,11.497,11.562,11.43,11.505,600000.0
2009-01-23 18:38:00,11.493,11.53,11.421,11.512,400000.0
2009-01-23 18:39:00,11.488,11.51,11.39,11.493,400000.0
2009-01-23 18:40:00,11.533,11.562,11.405,11.442,600000.0
2009-01-23 18:41:00,11.432,11.57,11.432,11.45,400000.0
2009-01-23 18:42:00,11.538,11.538,11.417,11.427,400000.0
2009-01-23 18:43:00,11.527,11.576,11.475,11.556,450000.0
2009-01-23 18:44:00,11.431,11.546,11.427,11.534,400000.0
2009-01-23 18:45:00,11.572,11.572,11.441,11.504,350000.0
2009-01-23 18:46:00,11.503,11.56,11.452,11.56,400000.0
2009-01-23 18:47:00,11.597,11.659,11.512,11.613,450000.0
2009-01-23 18:48:00,11.642,11.642,11.498,11.596,500000.0
2009-01-23 18:49:00,11.568,11.609,11.468,11.563,450000.0
2009-01-23 18:50:00,11.642,11.664,11.527,11.641,950000.0
2009-01-23 18:51:00,11.686,11.849,11.612,11.849,550000.0
2009-01-23 18:52:00,11.746,11.764,11.693,11.764,250000.0
2009-01-23 18:53:00,11.849,11.849,11.707,11.715,550000.0
2009-01-23 18:54:00,11.822,11.884,11.751,11.751,550000.0
2009-01-23 18:55:00,11.775,11.84,11.733,11.8,350000.0
2009-01-23 18:56:00,11.83,11.843,11.707,11.758,550000.0
2009-01-23 18:57:00,11.743,11.828,11.732,11.811,500000.0
2009-01-23 18:58:00,11.776,11.823,11.73,11.76,400000.0
2009-01-23 18:59:00,11.799,11.869,11.765,11.771,600000.0
2009-01-23 19:00:00,11.756,11.814,11.754,11.814,350000.0
2009-01-23 19:01:00,11.814,11.831,11.682,11.818,450000.0
2009-01-23 19:02:00,11.677,11.818,11.677,11.818,400000.0
2009-01-23 19:03:00,11.692,11.818,11.692,11.698,550000.0
2009-01-23 19:04:00,11.716,11.811,11.684,11.694,450000.0
2009-01-23 19:05:00,11.72,11.826,11.691,11.736,350000.0
2009-01-23 19:06:00,11.832,11.832,11.706,11.77,500000.0
2009-01-23 19:07:00,11.784,11.858,11.746,11.85,350000.0
2009-01-23 19:08:00,11.84,11.872,11.751,11.769,400000.0
2009-01-23 19:09:00,11.816,11.832,11.701,11.802,500000.0
2009-01-23 19:10:00,11.812,11.845,11.74,11.793,450000.0
2009-01-23 19:11:00,11.864,11.869,11.787,11.869,550000.0
2009-01-23 19:12:00,11.779,11.886,11.748,11.861,400000.0
2009-01-23 19:13:00,11.79,11.903,11.767,11.849,600000.0
2009-01-23 19:14:00,11.861,11.864,11.766,11.766,400000.0
2009-01-23 19:15:00,11.798,11.875,11.754,11.806,550000.0
2009-01-23 19:16:00,11.874,11.898,11.78,11.785,450000.0
2009-01-23 19:17:00,11.787,11.9,11.766,11.854,550000.0
2009-01-23 19:18:00,11.887,11.887,11.712,11.793,350000.0
2009-01-23 19:19:00,11.81,11.861,11.749,11.861,350000.0
2009-01-23 19:20:00,11.815,11.947,11.815,11.859,550000.0
2009-01-23 19:21:00,11.881,11.934,11.783,11.891,400000.0
2009-01-23 19:22:00,11.887,11.901,11.781,11.871,450000.0
2009-01-23 19:23:00,11.903,11.951,11.839,11.841,450000.0
2009-01-23 19:24:00,11.867,11.911,11.763,11.911,550000.0
2009-01-23 19:25:00,11.909,11.909,11.729,11.877,400000.0
2009-01-23 19:26:00,11.931,11.931,11.757,11.873,500000.0
2009-01-23 19:27:00,11.895,11.898,11.806,11.839,550000.0
2009-01-23 19:28:00,11.82,11.896,11.808,11.815,500000.0
2009-01-23 19:29:00,11.862,11.936,11.819,11.832,400000.0
2009-01-23 19:30:00,11.846,11.98,11.832,11.98,400000.0
2009-01-23 19:31:00,12.001,12.001,11.871,11.984,500000.0
2009-01-23 19:32:00,11.872,11.988,11.872,11.909,350000.0
2009-01-23 19:33:00,11.936,12.017,11.875,12.017,400000.0
2009-01-23 19:34:00,12.02,12.088,11.942,11.965,650000.0
2009-01-23 19:35:00,11.978,12.019,11.95,11.95,350000.0
2009-01-23 19:36:00,11.959,12.011,11.929,11.95,350000.0
2009-01-23 19:37:00,11.876,11.96,11.876,11.945,500000.0
2009-01-23 19:38:00,11.951,11.951,11.838,11.901,450000.0
2009-01-23 19:39:00,11.863,11.957,11.817,11.842,500000.0
2009-01-23 19:40:00,11.839,11.909,11.778,11.805,700000.0
2009-01-23 19:41:00,11.866,11.966,11.815,11.84,450000.0
2009-01-23 19:42:00,11.898,11.913,11.778,11.778,500000.0
2009-01-23 19:43:00,11.792,11.887,11.784,11.806,500000.0
2009-01-23 19:44:00,11.904,11.965,11.815,11.915,550000.0
2009-01-23 19:45:00,11.913,11.913,11.763,11.786,500000.0
2009-01-23 19:46:00,11.958,11.979,11.85,11.873,550000.0
2009-01-23 19:47:00,11.929,11.969,11.853,11.866,400000.0
2009-01-23 19:48:00,11.895,11.962,11.861,11.962,400000.0
2009-01-23 19:49:00,11.971,11.971,11.842,11.88,350000.0
2009-01-23 19:50:00,11.947,11.947,11.807,11.913,500000.0
2009-01-23 19:51:00,11.878,11.947,11.817,11.869,400000.0
2009-01-23 19:52:00,11.958,11.958,11.823,11.946,500000.0
2009-01-23 19:53:00,11.894,11.949,11.832,11.939,400000.0
2009-01-23 19:54:00,11.925,11.95,11.829,11.829,400000.0
2009-01-23 19:55:00,11.852,11.918,11.851,11.888,400000.0
2009-01-23 19:56:00,11.845,11.933,11.804,11.933,400000.0
2009-01-23 19:57:00,11.925,11.925,11.824,11.827,450000.0
2009-01-23 19:58:00,11.93,11.944,11.81,11.918,350000.0
2009-01-23 19:59:00,11.948,11.973,11.827,11.904,550000.0
2009-01-23 20:00:00,11.818,11.921,11.776,11.873,500000.0
2009-01-23 20:01:00,11.892,11.892,11.755,11.875,850000.0
2009-01-23 20:02:00,11.871,11.871,11.777,11.852,400000.0
2009-01-23 20:03:00,11.802,11.888,11.724,11.868,800000.0
2009-01-23 20:04:00,11.8,11.943,11.8,11.89,500000.0
2009-01-23 20:05:00,11.852,11.922,11.784,11.863,500000.0
2009-01-23 20:06:00,11.888,11.899,11.8,11.815,550000.0
2009-01-23 20:07:00,11.902,11.909,11.782,11.909,350000.0
2009-01-23 20:08:00,11.809,11.909,11.809,11.881,350000.0
2009-01-23 20:09:00,11.845,11.943,11.818,11.884,900000.0
2009-01-23 20:10:00,11.927,11.954,11.834,11.834,450000.0
2009-01-23 20:11:00,11.868,11.943,11.816,11.943,800000.0
2009-01-23 20:12:00,11.894,11.982,11.848,11.848,550000.0
2009-01-23 20:13:00,11.921,11.947,11.825,11.825,350000.0
2009-01-23 20:14:00,11.916,11.916,11.763,11.799,1000000.0
2009-01-23 20:15:00,11.812,11.914,11.79,11.901,350000.0
2009-01-23 20:16:00,11.867,11.871,11.77,11.871,400000.0
2009-01-23 20:17:00,11.843,11.916,11.773,11.773,350000.0
2009-01-23 20:18:00,11.889,11.889,11.704,11.85,500000.0
2009-01-23 20:19:00,11.846,11.898,11.787,11.787,400000.0
2009-01-23 20:20:00,11.84,11.902,11.767,11.901,400000.0
2009-01-23 20:21:00,11.786,11.882,11.786,11.796,350000.0
2009-01-23 20:22:00,11.879,11.879,11.776,11.859,550000.0
2009-01-23 20:23:00,11.815,11.917,11.809,11.917,350000.0
2009-01-23 20:24:00,11.881,11.961,11.845,11.961,350000.0
2009-01-23 20:25:00,11.854,11.968,11.838,11.838,450000.0
2009-01-23 20:26:00,11.946,11.946,11.832,11.851,400000.0
2009-01-23 20:27:00,11.943,11.943,11.817,11.868,650000.0
2009-01-23 20:28:00,11.922,11.931,11.819,11.931,750000.0
2009-01-23 20:29:00,11.893,11.936,11.83,11.898,500000.0
2009-01-23 20:30:00,11.936,11.936,11.809,11.864,750000.0
2009-01-23 20:31:00,11.839,11.88,11.823,11.823,400000.0
2009-01-23 20:32:00,11.826,11.914,11.782,11.809,450000.0
2009-01-23 20:33:00,11.799,11.876,11.799,11.799,500000.0
2009-01-23 20:34:00,11.884,11.891,11.771,11.811,400000.0
2009-01-23 20:35:00,11.82,11.888,11.782,11.876,350000.0
2009-01-23 20:36:00,11.897,11.897,11.783,11.854,500000.0
2009-01-23 20:37:00,11.796,11.915,11.794,11.905,500000.0
2009-01-23 20:38:00,11.901,11.901,11.762,11.876,500000.0
2009-01-23 20:39:00,11.794,11.829,11.75,11.75,350000.0
2009-01-23 20:40:00,11.894,11.902,11.767,11.902,500000.0
2009-01-23 20:41:00,11.776,11.928,11.776,11.928,350000.0
2009-01-23 20:42:00,11.91,11.91,11.813,11.888,550000.0
2009-01-23 20:43:00,11.8,11.911,11.8,11.808,450000.0
2009-01-23 20:44:00,11.864,11.919,11.787,11.858,550000.0
2009-01-23 20:45:00,11.891,11.932,11.815,11.815,350000.0
2009-01-23 20:46:00,11.842,11.891,11.82,11.82,400000.0
2009-01-23 20:47:00,11.869,11.905,11.846,11.846,350000.0
2009-01-23 20:48:00,11.85,11.877,11.809,11.877,350000.0
2009-01-23 20:49:00,11.875,11.888,11.8,11.8,450000.0
2009-01-23 20:50:00,11.862,11.879,11.807,11.867,350000.0
2009-01-23 20:51:00,11.865,11.873,11.771,11.798,550000.0
2009-01-23 20:52:00,11.846,11.885,11.815,11.881,500000.0
2009-01-23 20:53:00,11.798,11.84,11.786,11.84,400000.0
2009-01-23 20:54:00,11.845,11.89,11.845,11.889,500000.0
2009-01-23 20:55:00,11.875,11.905,11.774,11.865,450000.0
2009-01-23 20:56:00,11.88,11.88,11.764,11.877,550000.0
2009-01-23 20:57:00,11.802,11.883,11.781,11.834,400000.0
2009-01-23 20:58:00,11.756,11.885,11.756,11.88,500000.0
2009-01-23 20:59:00,11.756,11.891,11.756,11.879,500000.0
2009-01-23 21:00:00,11.773,11.952,11.773,11.892,550000.0
2009-01-23 21:01:00,11.787,11.896,11.775,11.78,350000.0
2009-01-23 21:02:00,11.874,11.916,11.819,11.859,350000.0
2009-01-23 21:03:00,11.82,11.951,11.82,11.873,350000.0
2009-01-23 21:04:00,11.75,11.88,11.75,11.827,350000.0
2009-01-23 21:05:00,11.869,11.871,11.844,11.871,150000.0
2009-01-23 21:06:00,11.841,11.901,11.754,11.855,500000.0
2009-01-23 21:07:00,11.847,11.847,11.767,11.84,350000.0
2009-01-23 21:08:00,11.77,11.84,11.751,11.774,250000.0
2009-01-23 21:09:00,11.902,11.907,11.768,11.907,350000.0
2009-01-23 21:10:00,11.877,11.887,11.782,11.782,350000.0
2009-01-23 21:11:00,11.746,11.873,11.746,11.82,400000.0
2009-01-23 21:12:00,11.739,11.875,11.739,11.759,400000.0
2009-01-23 21:13:00,11.835,11.887,11.742,11.887,400000.0
2009-01-23 21:14:00,11.764,11.911,11.764,11.81,400000.0
2009-01-23 21:15:00,11.761,11.886,11.754,11.886,250000.0
2009-01-23 21:16:00,11.856,11.9,11.816,11.853,400000.0
2009-01-23 21:17:00,11.767,11.825,11.753,11.753,150000.0
2009-01-23 21:18:00,11.788,11.788,11.779,11.779,100000.0
2009-01-23 21:19:00,11.861,11.907,11.77,11.807,550000.0
2009-01-23 21:20:00,11.885,11.885,11.755,11.877,400000.0
2009-01-23 21:21:00,11.91,11.91,11.836,11.893,500000.0
2009-01-23 21:22:00,11.79,11.853,11.742,11.742,350000.0
2009-01-23 21:23:00,11.748,11.885,11.748,11.885,400000.0
2009-01-23 21:24:00,11.863,11.863,11.807,11.807,100000.0
2009-01-23 21:25:00,11.886,11.91,11.778,11.908,450000.0
2009-01-23 21:26:00,11.798,11.798,11.772,11.772,100000.0
2009-01-23 21:27:00,11.742,11.88,11.742,11.88,350000.0
2009-01-23 21:28:00,11.8,11.946,11.8,11.829,550000.0
2009-01-23 21:29:00,11.83,11.879,11.819,11.863,400000.0
2009-01-23 21:30:00,11.822,11.887,11.752,11.803,450000.0
2009-01-23 21:31:00,11.739,11.788,11.688,11.688,400000.0
2009-01-23 21:32:00,11.843,11.847,11.708,11.847,500000.0
2009-01-23 21:33:00,11.86,11.891,11.736,11.883,450000.0
2009-01-23 21:34:00,11.87,11.874,11.736,11.835,250000.0
2009-01-23 21:35:00,11.761,11.81,11.741,11.741,200000.0
2009-01-23 21:36:00,11.76,11.902,11.76,11.808,350000.0
2009-01-23 21:38:00,11.83,11.88,11.74,11.863,500000.0
2009-01-23 21:39:00,11.879,11.92,11.767,11.767,400000.0
2009-01-23 21:40:00,11.816,11.863,11.816,11.846,300000.0
2009-01-23 21:41:00,11.832,11.861,11.74,11.822,500000.0
2009-01-23 21:42:00,11.827,11.848,11.827,11.831,350000.0
2009-01-23 21:44:00,11.863,11.863,11.71,11.806,250000.0
2009-01-23 21:45:00,11.84,11.879,11.762,11.879,300000.0
2009-01-23 21:47:00,11.777,11.903,11.718,11.843,800000.0
2009-01-23 21:49:00,11.734,11.928,11.734,11.815,650000.0
2009-01-23 21:50:00,11.793,11.876,11.735,11.735,550000.0
2009-01-23 21:51:00,11.742,11.802,11.696,11.696,200000.0
2009-01-23 21:52:00,11.757,11.823,11.692,11.744,600000.0
2009-01-23 21:53:00,11.777,11.825,11.72,11.726,350000.0
2009-01-23 21:54:00,11.813,11.845,11.813,11.822,250000.0
2009-01-23 21:55:00,11.826,11.883,11.723,11.743,600000.0
2009-01-23 21:56:00,11.777,11.786,11.674,11.674,350000.0
2009-01-23 21:57:00,11.792,11.82,11.677,11.754,550000.0
2009-01-23 21:58:00,11.831,11.831,11.76,11.766,250000.0
2009-01-23 21:59:00,11.81,11.81,11.81,11.81,450000.0
2009-01-23 22:00:00,11.826,11.826,11.679,11.809,450000.0
2009-01-23 22:01:00,11.686,11.802,11.684,11.684,400000.0
2009-01-23 22:02:00,11.822,11.859,11.744,11.859,500000.0
2009-01-23 22:03:00,11.812,11.826,11.696,11.826,750000.0
2009-01-23 22:04:00,11.871,11.871,11.737,11.822,450000.0
2009-01-23 22:05:00,11.711,11.834,11.711,11.834,150000.0
2009-01-23 22:06:00,11.831,11.864,11.774,11.789,500000.0
2009-01-23 22:07:00,11.842,11.87,11.842,11.848,200000.0
2009-01-23 22:08:00,11.761,11.868,11.724,11.841,600000.0
2009-01-23 22:09:00,11.771,11.84,11.769,11.81,400000.0
2009-01-23 22:10:00,11.78,11.853,11.746,11.844,650000.0
2009-01-23 22:11:00,11.834,11.834,11.675,11.688,500000.0
2009-01-23 22:12:00,11.822,11.86,11.732,11.744,450000.0
2009-01-23 22:13:00,11.751,11.766,11.751,11.766,100000.0
2009-01-23 22:14:00,11.76,11.814,11.716,11.716,250000.0
2009-01-23 22:15:00,11.832,11.832,11.696,11.696,200000.0
2009-01-23 22:16:00,11.785,11.867,11.777,11.851,550000.0
2009-01-23 22:17:00,11.802,11.833,11.734,11.734,300000.0
2009-01-23 22:18:00,11.826,11.843,11.704,11.77,300000.0
2009-01-23 22:19:00,11.851,11.86,11.728,11.86,700000.0
2009-01-23 22:20:00,11.703,11.806,11.701,11.701,300000.0
2009-01-23 22:22:00,11.836,11.868,11.746,11.81,400000.0
2009-01-23 22:23:00,11.791,11.843,11.686,11.805,700000.0
2009-01-23 22:24:00,11.734,11.891,11.734,11.839,400000.0
2009-01-23 22:26:00,11.836,11.847,11.731,11.74,400000.0
2009-01-23 22:27:00,11.841,11.865,11.735,11.864,350000.0
2009-01-23 22:28:00,11.741,11.844,11.712,11.804,600000.0
2009-01-23 22:29:00,11.754,11.831,11.654,11.831,550000.0
2009-01-23 22:30:00,11.842,11.842,11.737,11.737,300000.0
2009-01-23 22:31:00,11.728,11.872,11.728,11.781,350000.0
2009-01-23 22:32:00,11.713,11.817,11.703,11.742,350000.0
2009-01-23 22:33:00,11.849,11.851,11.751,11.851,600000.0
2009-01-23 22:34:00,11.863,11.863,11.779,11.779,800000.0
2009-01-23 22:35:00,11.785,11.834,11.785,11.834,100000.0
2009-01-23 22:36:00,11.782,11.89,11.754,11.847,700000.0
2009-01-23 22:38:00,11.858,11.867,11.763,11.848,350000.0
2009-01-23 22:39:00,11.858,11.862,11.761,11.84,400000.0
2009-01-23 22:40:00,11.854,11.884,11.769,11.863,300000.0
2009-01-23 22:41:00,11.737,11.864,11.737,11.846,300000.0
2009-01-23 22:42:00,11.864,11.864,11.717,11.86,700000.0
2009-01-23 22:43:00,11.825,11.881,11.781,11.781,400000.0
2009-01-23 22:44:00,11.858,11.876,11.776,11.844,550000.0
2009-01-23 22:45:00,11.851,11.876,11.831,11.831,350000.0
2009-01-23 22:46:00,11.723,11.855,11.723,11.777,400000.0
2009-01-23 22:47:00,11.799,11.861,11.799,11.853,350000.0
2009-01-23 22:48:00,11.889,11.889,11.878,11.878,100000.0
2009-01-23 22:49:00,11.873,11.901,11.75,11.75,400000.0
2009-01-23 22:50:00,11.838,11.892,11.794,11.892,350000.0
2009-01-23 22:51:00,11.79,11.906,11.79,11.86,350000.0
2009-01-23 22:52:00,11.817,11.915,11.817,11.915,450000.0
2009-01-23 22:53:00,11.923,11.925,11.804,11.871,500000.0
2009-01-23 22:54:00,11.871,11.922,11.774,11.922,300000.0
2009-01-23 22:55:00,11.911,11.911,11.772,11.819,350000.0
2009-01-23 22:56:00,11.807,11.891,11.807,11.828,350000.0
2009-01-23 22:57:00,11.814,11.932,11.814,11.919,400000.0
2009-01-23 22:58:00,11.905,11.912,11.824,11.909,250000.0
2009-01-23 22:59:00,11.926,11.948,11.813,11.813,350000.0
2009-01-23 23:00:00,11.887,11.89,11.786,11.887,400000.0
2009-01-23 23:01:00,11.882,11.923,11.81,11.81,550000.0
2009-01-23 23:02:00,11.899,11.906,11.876,11.876,200000.0
2009-01-23 23:03:00,11.895,11.923,11.895,11.899,150000.0
2009-01-23 23:04:00,11.831,11.965,11.831,11.949,200000.0
2009-01-23 23:06:00,11.896,11.947,11.798,11.798,350000.0
2009-01-23 23:07:00,11.902,11.945,11.799,11.799,150000.0
2009-01-23 23:10:00,11.788,11.904,11.761,11.792,300000.0
2009-01-23 23:11:00,11.858,11.974,11.83,11.907,250000.0
2009-01-23 23:13:00,11.894,11.915,11.777,11.884,450000.0
2009-01-23 23:17:00,11.902,11.902,11.765,11.828,400000.0
2009-01-23 23:18:00,11.846,11.846,11.808,11.828,150000.0
2009-01-23 23:19:00,11.878,11.939,11.809,11.815,400000.0
2009-01-23 23:20:00,11.861,11.918,11.782,11.842,500000.0
2009-01-23 23:21:00,11.819,11.916,11.819,11.916,100000.0
2009-01-23 23:22:00,11.86,11.896,11.792,11.876,300000.0
2009-01-23 23:24:00,11.916,11.938,11.802,11.913,450000.0
2009-01-23 23:26:00,11.911,11.911,11.909,11.909,100000.0
2009-01-23 23:28:00,11.869,11.887,11.801,11.887,250000.0
2009-01-23 23:30:00,11.894,11.916,11.78,11.891,450000.0
2009-01-23 23:36:00,11.927,11.951,11.862,11.918,450000.0
2009-01-23 23:37:00,11.941,11.968,11.941,11.946,300000.0
2009-01-23 23:38:00,11.968,11.968,11.849,11.929,400000.0
2009-01-23 23:39:00,11.941,11.966,11.856,11.944,400000.0
2009-01-23 23:40:00,11.929,11.945,11.821,11.888,800000.0
2009-01-23 23:41:00,11.881,11.896,11.881,11.896,100000.0
2009-01-23 23:42:00,11.886,11.915,11.886,11.915,100000.0
2009-01-23 23:43:00,11.932,11.932,11.907,11.907,100000.0
2009-01-23 23:44:00,11.881,11.928,11.834,11.885,400000.0
2009-01-23 23:47:00,11.91,11.91,11.91,11.91,350000.0
2009-01-23 23:48:00,11.836,11.906,11.836,11.905,350000.0
2009-01-23 23:50:00,11.876,11.901,11.829,11.879,250000.0
2009-01-23 23:51:00,11.947,11.947,11.828,11.829,450000.0
2009-01-23 23:52:00,11.922,11.933,11.853,11.853,300000.0
2009-01-23 23:53:00,11.946,11.963,11.89,11.929,300000.0
2009-01-23 23:54:00,11.918,11.981,11.852,11.93,500000.0
2009-01-23 23:55:00,11.937,11.937,11.853,11.853,100000.0
2009-01-23 23:57:00,11.891,11.891,11.891,11.891,50000.0
2009-01-23 23:58:00,11.94,11.94,11.94,11.94,500000.0
2009-01-23 23:59:00,11.927,11.927,11.823,11.92,500000.0
2009-01-26 00:00:00,11.952,11.952,11.887,11.887,400000.0
2009-01-26 00:10:00,11.884,11.906,11.77,11.881,450000.0
2009-01-26 00:15:00,11.788,11.897,11.788,11.897,450000.0
2009-01-26 00:20:00,11.817,11.909,11.788,11.829,400000.0
2009-01-26 00:30:00,11.789,11.883,11.772,11.848,350000.0
2009-01-26 00:31:00,11.869,11.941,11.807,11.901,400000.0
2009-01-26 00:40:00,11.831,11.906,11.758,11.796,1100000.0
2009-01-26 00:43:00,11.939,11.939,11.887,11.887,100000.0
2009-01-26 00:44:00,11.886,11.886,11.79,11.79,100000.0
2009-01-26 00:50:00,11.874,11.914,11.788,11.908,1150000.0
2009-01-26 00:51:00,11.815,11.928,11.777,11.818,550000.0
2009-01-26 00:55:00,11.909,11.924,11.791,11.812,300000.0
2009-01-26 00:57:00,11.889,11.889,11.889,11.889,50000.0
2009-01-26 00:58:00,11.79,11.865,11.79,11.865,100000.0
2009-01-26 01:00:00,11.891,11.945,11.825,11.825,350000.0
2009-01-26 01:01:00,11.931,11.931,11.818,11.848,250000.0
2009-01-26 01:02:00,11.862,11.928,11.862,11.928,300000.0
2009-01-26 01:03:00,11.754,11.904,11.754,11.904,450000.0
2009-01-26 01:04:00,11.898,11.898,11.832,11.832,150000.0
2009-01-26 01:05:00,11.834,11.957,11.834,11.952,450000.0
2009-01-26 01:06:00,11.874,11.923,11.803,11.803,400000.0
2009-01-26 01:07:00,11.857,11.857,11.766,11.766,100000.0
2009-01-26 01:08:00,11.848,11.885,11.838,11.885,200000.0
2009-01-26 01:09:00,11.9,11.9,11.754,11.805,350000.0
2009-01-26 01:10:00,11.9,11.9,11.865,11.865,100000.0
2009-01-26 01:11:00,11.794,11.886,11.714,11.886,450000.0
2009-01-26 01:12:00,11.852,11.894,11.803,11.894,400000.0
2009-01-26 01:13:00,11.825,11.888,11.825,11.888,200000.0
2009-01-26 01:14:00,11.912,11.924,11.795,11.886,550000.0
2009-01-26 01:15:00,11.901,11.935,11.8,11.913,450000.0
2009-01-26 01:16:00,11.854,11.926,11.854,11.926,100000.0
2009-01-26 01:17:00,11.849,11.855,11.849,11.855,100000.0
2009-01-26 01:18:00,11.908,11.914,11.908,11.914,100000.0
2009-01-26 01:19:00,11.926,11.961,11.926,11.961,100000.0
2009-01-26 01:20:00,11.915,11.959,11.873,11.941,550000.0
2009-01-26 01:21:00,11.807,11.892,11.788,11.797,400000.0
2009-01-26 01:22:00,11.929,11.941,11.804,11.916,450000.0
2009-01-26 01:23:00,11.908,11.908,11.801,11.801,200000.0
2009-01-26 01:24:00,11.879,11.902,11.759,11.876,450000.0
2009-01-26 01:25:00,11.796,11.796,11.782,11.788,150000.0
2009-01-26 01:26:00,11.81,11.921,11.775,11.819,600000.0
2009-01-26 01:27:00,11.823,11.901,11.82,11.897,350000.0
2009-01-26 01:28:00,11.843,11.847,11.755,11.826,300000.0
2009-01-26 01:29:00,11.841,11.852,11.732,11.849,300000.0
2009-01-26 01:30:00,11.859,11.859,11.681,11.711,400000.0
2009-01-26 01:31:00,11.879,11.892,11.748,11.871,400000.0
2009-01-26 01:32:00,11.852,11.916,11.833,11.868,350000.0
2009-01-26 01:33:00,11.889,11.916,11.802,11.863,350000.0
2009-01-26 01:34:00,11.884,11.886,11.784,11.886,300000.0
2009-01-26 01:35:00,11.797,11.875,11.736,11.737,500000.0
2009-01-26 01:36:00,11.798,11.879,11.741,11.802,350000.0
2009-01-26 01:37:00,11.871,11.871,11.871,11.871,50000.0
2009-01-26 01:38:00,11.88,11.88,11.87,11.88,450000.0
2009-01-26 01:39:00,11.871,11.894,11.771,11.894,450000.0
2009-01-26 01:40:00,11.762,11.89,11.76,11.763,400000.0
2009-01-26 01:41:00,11.806,11.918,11.806,11.818,400000.0
2009-01-26 01:42:00,11.882,11.894,11.791,11.894,400000.0
2009-01-26 01:43:00,11.808,11.808,11.808,11.808,50000.0
2009-01-26 01:44:00,11.786,11.909,11.778,11.906,600000.0
2009-01-26 01:45:00,11.908,11.908,11.768,11.86,350000.0
2009-01-26 01:46:00,11.832,11.856,11.832,11.856,100000.0
2009-01-26 01:48:00,11.894,11.894,11.807,11.807,100000.0
2009-01-26 01:49:00,11.849,11.902,11.787,11.902,350000.0
2009-01-26 01:50:00,11.904,11.922,11.788,11.89,400000.0
2009-01-26 01:52:00,11.763,11.876,11.758,11.874,500000.0
2009-01-26 01:53:00,11.901,11.901,11.776,11.89,250000.0
2009-01-26 01:54:00,11.903,11.903,11.801,11.878,250000.0
2009-01-26 01:55:00,11.822,11.902,11.768,11.871,450000.0
2009-01-26 01:57:00,11.822,11.894,11.822,11.894,300000.0
2009-01-26 01:58:00,11.896,11.896,11.806,11.861,250000.0
2009-01-26 01:59:00,11.889,11.953,11.802,11.91,450000.0
2009-01-26 02:01:00,11.779,11.912,11.753,11.88,550000.0
2009-01-26 02:02:00,11.854,11.893,11.768,11.768,350000.0
2009-01-26 02:03:00,11.765,11.898,11.765,11.883,400000.0
2009-01-26 02:04:00,11.892,11.924,11.782,11.885,550000.0
2009-01-26 02:05:00,11.931,11.938,11.851,11.914,500000.0
2009-01-26 02:06:00,11.8,11.928,11.8,11.886,350000.0
2009-01-26 02:07:00,11.824,11.893,11.779,11.781,550000.0
2009-01-26 02:08:00,11.833,11.974,11.789,11.876,450000.0
2009-01-26 02:09:00,11.904,11.931,11.803,11.902,500000.0
2009-01-26 02:10:00,11.845,11.845,11.725,11.765,400000.0
2009-01-26 02:11:00,11.817,11.907,11.735,11.788,350000.0
2009-01-26 02:12:00,11.762,11.855,11.742,11.765,500000.0
2009-01-26 02:13:00,11.825,11.884,11.736,11.812,550000.0
2009-01-26 02:14:00,11.766,11.873,11.745,11.828,350000.0
2009-01-26 02:15:00,11.785,11.887,11.785,11.793,400000.0
2009-01-26 02:16:00,11.897,11.948,11.775,11.775,500000.0
2009-01-26 02:17:00,11.718,11.873,11.718,11.872,300000.0
2009-01-26 02:18:00,11.851,11.888,11.77,11.801,400000.0
2009-01-26 02:19:00,11.872,11.872,11.767,11.807,350000.0
2009-01-26 02:20:00,11.776,11.845,11.726,11.845,400000.0
2009-01-26 02:22:00,11.805,11.862,11.756,11.851,350000.0
2009-01-26 02:23:00,11.854,11.887,11.854,11.887,100000.0
2009-01-26 02:24:00,11.853,11.856,11.728,11.825,400000.0
2009-01-26 02:25:00,11.875,11.884,11.803,11.874,500000.0
2009-01-26 02:26:00,11.792,11.872,11.738,11.841,450000.0
2009-01-26 02:27:00,11.759,11.85,11.722,11.722,250000.0
2009-01-26 02:29:00,11.799,11.799,11.761,11.799,250000.0
2009-01-26 02:30:00,11.823,11.84,11.731,11.733,250000.0
2009-01-26 02:31:00,11.798,11.837,11.79,11.837,350000.0
2009-01-26 02:32:00,11.782,11.85,11.782,11.85,100000.0
2009-01-26 02:33:00,11.756,11.873,11.756,11.834,400000.0
2009-01-26 02:34:00,11.793,11.883,11.793,11.831,300000.0
2009-01-26 02:38:00,11.824,11.868,11.776,11.813,400000.0
2009-01-26 02:39:00,11.842,11.858,11.765,11.816,400000.0
2009-01-26 02:40:00,11.761,11.883,11.749,11.749,600000.0
2009-01-26 02:42:00,11.734,11.844,11.727,11.823,350000.0
2009-01-26 02:43:00,11.784,11.828,11.698,11.698,300000.0
2009-01-26 02:44:00,11.87,11.87,11.87,11.87,450000.0
2009-01-26 02:45:00,11.807,11.864,11.704,11.859,450000.0
2009-01-26 02:47:00,11.833,11.859,11.715,11.859,450000.0
2009-01-26 02:48:00,11.812,11.812,11.812,11.812,50000.0
2009-01-26 02:50:00,11.75,11.845,11.683,11.845,450000.0
2009-01-26 02:54:00,11.723,11.746,11.723,11.746,100000.0
2009-01-26 02:55:00,11.726,11.811,11.703,11.709,450000.0
2009-01-26 02:57:00,11.727,11.821,11.727,11.811,350000.0
2009-01-26 02:58:00,11.804,11.804,11.678,11.742,500000.0
2009-01-26 02:59:00,11.763,11.825,11.675,11.736,550000.0
2009-01-26 03:00:00,11.749,11.795,11.749,11.785,150000.0
2009-01-26 03:01:00,11.726,11.755,11.726,11.755,100000.0
2009-01-26 03:03:00,11.832,11.833,11.724,11.833,200000.0
2009-01-26 03:04:00,11.739,11.809,11.698,11.75,350000.0
2009-01-26 03:05:00,11.811,11.811,11.722,11.722,100000.0
2009-01-26 03:06:00,11.749,11.832,11.714,11.714,250000.0
2009-01-26 03:07:00,11.724,11.724,11.721,11.721,100000.0
2009-01-26 03:08:00,11.797,11.842,11.771,11.794,400000.0
2009-01-26 03:09:00,11.844,11.87,11.729,11.769,650000.0
2009-01-26 03:10:00,11.702,11.817,11.696,11.799,350000.0
2009-01-26 03:11:00,11.841,11.841,11.816,11.816,100000.0
2009-01-26 03:12:00,11.782,11.834,11.731,11.731,200000.0
2009-01-26 03:13:00,11.827,11.859,11.778,11.839,300000.0
2009-01-26 03:14:00,11.744,11.778,11.744,11.778,100000.0
2009-01-26 03:15:00,11.857,11.878,11.774,11.878,400000.0
2009-01-26 03:16:00,11.816,11.816,11.809,11.809,100000.0
2009-01-26 03:17:00,11.826,11.871,11.756,11.756,350000.0
2009-01-26 03:18:00,11.793,11.854,11.746,11.765,450000.0
2009-01-26 03:19:00,11.815,11.824,11.75,11.763,600000.0
2009-01-26 03:20:00,11.735,11.851,11.735,11.851,150000.0
2009-01-26 03:21:00,11.859,11.871,11.761,11.761,150000.0
2009-01-26 03:22:00,11.778,11.778,11.778,11.778,50000.0
2009-01-26 03:23:00,11.825,11.825,11.825,11.825,50000.0
2009-01-26 03:24:00,11.805,11.805,11.779,11.779,100000.0
2009-01-26 03:25:00,11.758,11.892,11.758,11.892,100000.0
2009-01-26 03:26:00,11.739,11.812,11.739,11.812,200000.0
2009-01-26 03:27:00,11.83,11.873,11.737,11.79,450000.0
2009-01-26 03:28:00,11.799,11.874,11.713,11.713,850000.0
2009-01-26 03:30:00,11.862,11.87,11.828,11.87,300000.0
2009-01-26 03:31:00,11.838,11.873,11.774,11.873,450000.0
2009-01-26 03:32:00,11.766,11.822,11.766,11.822,100000.0
2009-01-26 03:33:00,11.844,11.844,11.752,11.752,100000.0
2009-01-26 03:34:00,11.762,11.812,11.762,11.812,100000.0
2009-01-26 03:35:00,11.797,11.797,11.795,11.795,100000.0
2009-01-26 03:36:00,11.737,11.84,11.737,11.778,350000.0
2009-01-26 03:37:00,11.769,11.769,11.717,11.717,100000.0
2009-01-26 03:38:00,11.831,11.831,11.733,11.817,150000.0
2009-01-26 03:39:00,11.819,11.86,11.78,11.841,550000.0
2009-01-26 03:40:00,11.851,11.87,11.779,11.87,350000.0
2009-01-26 03:41:00,11.865,11.867,11.764,11.764,300000.0
2009-01-26 03:42:00,11.795,11.865,11.725,11.865,550000.0
2009-01-26 03:43:00,11.812,11.845,11.803,11.808,250000.0
2009-01-26 03:44:00,11.82,11.844,11.693,11.822,450000.0
2009-01-26 03:45:00,11.813,11.835,11.714,11.783,400000.0
2009-01-26 03:46:00,11.817,11.817,11.778,11.778,100000.0
2009-01-26 03:47:00,11.872,11.872,11.84,11.84,100000.0
2009-01-26 03:48:00,11.795,11.833,11.709,11.709,350000.0
2009-01-26 03:49:00,11.805,11.834,11.771,11.792,250000.0
2009-01-26 03:50:00,11.847,11.854,11.802,11.847,550000.0
2009-01-26 03:52:00,11.722,11.827,11.722,11.827,100000.0
2009-01-26 03:53:00,11.853,11.853,11.724,11.783,250000.0
2009-01-26 03:54:00,11.859,11.87,11.762,11.87,350000.0
2009-01-26 03:55:00,11.737,11.822,11.701,11.822,400000.0
2009-01-26 03:56:00,11.861,11.88,11.742,11.76,450000.0
2009-01-26 03:59:00,11.836,11.836,11.705,11.753,500000.0
2009-01-26 04:00:00,11.724,11.854,11.693,11.854,400000.0
2009-01-26 04:05:00,11.811,11.834,11.718,11.739,600000.0
2009-01-26 04:06:00,11.751,11.815,11.686,11.686,550000.0
2009-01-26 04:07:00,11.825,11.844,11.75,11.81,350000.0
2009-01-26 04:08:00,11.821,11.851,11.729,11.848,250000.0
2009-01-26 04:10:00,11.864,11.864,11.756,11.756,300000.0
2009-01-26 04:11:00,11.821,11.866,11.742,11.745,350000.0
2009-01-26 04:14:00,11.735,11.874,11.735,11.871,300000.0
2009-01-26 04:15:00,11.738,11.844,11.716,11.835,550000.0
2009-01-26 04:19:00,11.767,11.848,11.705,11.848,600000.0
2009-01-26 04:20:00,11.859,11.864,11.819,11.819,150000.0
2009-01-26 04:21:00,11.839,11.841,11.715,11.766,400000.0
2009-01-26 04:22:00,11.839,11.859,11.728,11.843,500000.0
2009-01-26 04:23:00,11.831,11.831,11.743,11.743,100000.0
2009-01-26 04:24:00,11.759,11.828,11.684,11.796,450000.0
2009-01-26 04:25:00,11.85,11.85,11.85,11.85,400000.0
2009-01-26 04:27:00,11.688,11.818,11.676,11.811,400000.0
2009-01-26 04:28:00,11.814,11.821,11.676,11.745,350000.0
2009-01-26 04:29:00,11.861,11.866,11.738,11.755,1000000.0
2009-01-26 04:30:00,11.811,11.854,11.712,11.81,500000.0
2009-01-26 04:31:00,11.845,11.849,11.763,11.763,350000.0
2009-01-26 04:32:00,11.708,11.767,11.708,11.767,100000.0
2009-01-26 04:35:00,11.719,11.841,11.708,11.755,450000.0
2009-01-26 04:36:00,11.749,11.829,11.71,11.802,500000.0
2009-01-26 04:39:00,11.806,11.85,11.705,11.802,1150000.0
2009-01-26 04:40:00,11.799,11.799,11.799,11.799,50000.0
2009-01-26 04:41:00,11.837,11.837,11.782,11.831,150000.0
2009-01-26 04:42:00,11.757,11.839,11.755,11.839,300000.0
2009-01-26 04:44:00,11.785,11.9,11.784,11.86,500000.0
2009-01-26 04:50:00,11.829,11.863,11.756,11.855,500000.0
2009-01-26 04:53:00,11.722,11.826,11.722,11.817,400000.0
2009-01-26 04:54:00,11.754,11.8,11.693,11.752,350000.0
2009-01-26 04:55:00,11.839,11.839,11.702,11.807,350000.0
2009-01-26 04:56:00,11.811,11.815,11.799,11.811,350000.0
2009-01-26 04:58:00,11.83,11.83,11.83,11.83,350000.0
2009-01-26 04:59:00,11.813,11.849,11.709,11.811,350000.0
2009-01-26 05:00:00,11.803,11.855,11.758,11.82,950000.0
2009-01-26 05:01:00,11.849,11.849,11.81,11.81,400000.0
2009-01-26 05:02:00,11.744,11.862,11.744,11.819,300000.0
2009-01-26 05:03:00,11.781,11.858,11.722,11.782,650000.0
2009-01-26 05:04:00,11.845,11.859,11.713,11.859,300000.0
2009-01-26 05:05:00,11.855,11.857,11.771,11.824,350000.0
2009-01-26 05:06:00,11.756,11.843,11.669,11.843,500000.0
2009-01-26 05:07:00,11.819,11.858,11.777,11.816,450000.0
2009-01-26 05:08:00,11.852,11.852,11.79,11.821,300000.0
2009-01-26 05:09:00,11.761,11.836,11.691,11.816,450000.0
2009-01-26 05:10:00,11.735,11.847,11.735,11.847,300000.0
2009-01-26 05:11:00,11.816,11.844,11.77,11.827,200000.0
2009-01-26 05:12:00,11.744,11.838,11.736,11.838,400000.0
2009-01-26 05:13:00,11.842,11.842,11.778,11.782,150000.0
2009-01-26 05:16:00,11.824,11.846,11.71,11.821,450000.0
2009-01-26 05:17:00,11.842,11.842,11.842,11.842,50000.0
2009-01-26 05:20:00,11.772,11.837,11.718,11.784,350000.0
2009-01-26 05:22:00,11.772,11.852,11.772,11.852,250000.0
2009-01-26 05:23:00,11.83,11.83,11.733,11.733,250000.0
2009-01-26 05:24:00,11.708,11.844,11.708,11.844,350000.0
2009-01-26 05:25:00,11.811,11.842,11.811,11.842,100000.0
2009-01-26 05:26:00,11.824,11.846,11.71,11.844,450000.0
2009-01-26 05:29:00,11.771,11.854,11.729,11.827,500000.0
2009-01-26 05:30:00,11.817,11.847,11.743,11.766,300000.0
2009-01-26 05:31:00,11.785,11.835,11.728,11.728,350000.0
2009-01-26 05:38:00,11.836,11.853,11.711,11.771,400000.0
2009-01-26 05:40:00,11.867,11.867,11.733,11.818,450000.0
2009-01-26 05:41:00,11.877,11.877,11.752,11.833,250000.0
2009-01-26 05:42:00,11.879,11.879,11.879,11.879,50000.0
2009-01-26 05:43:00,11.861,11.861,11.818,11.818,100000.0
2009-01-26 05:44:00,11.7,11.852,11.678,11.852,650000.0
2009-01-26 05:45:00,11.813,11.859,11.743,11.837,600000.0
2009-01-26 05:46:00,11.766,11.909,11.764,11.858,550000.0
2009-01-26 05:49:00,11.841,11.841,11.776,11.823,250000.0
2009-01-26 05:50:00,11.821,11.851,11.712,11.799,550000.0
2009-01-26 05:51:00,11.846,11.846,11.834,11.834,150000.0
2009-01-26 05:54:00,11.76,11.855,11.755,11.85,400000.0
2009-01-26 05:56:00,11.867,11.867,11.731,11.778,350000.0
2009-01-26 06:00:00,11.784,11.851,11.729,11.831,500000.0
2009-01-26 06:01:00,11.797,11.797,11.713,11.727,400000.0
2009-01-26 06:03:00,11.782,11.85,11.74,11.77,550000.0
2009-01-26 06:04:00,11.819,11.819,11.733,11.75,350000.0
2009-01-26 06:07:00,11.856,11.856,11.738,11.823,550000.0
2009-01-26 06:08:00,11.831,11.881,11.755,11.806,500000.0
2009-01-26 06:10:00,11.817,11.817,11.737,11.813,300000.0
2009-01-26 06:11:00,11.825,11.825,11.697,11.716,400000.0
2009-01-26 06:12:00,11.758,11.758,11.758,11.758,50000.0
2009-01-26 06:15:00,11.848,11.848,11.768,11.768,100000.0
2009-01-26 06:16:00,11.832,11.853,11.718,11.794,400000.0
2009-01-26 06:18:00,11.826,11.847,11.757,11.836,250000.0
2009-01-26 06:20:00,11.858,11.87,11.753,11.849,500000.0
2009-01-26 06:22:00,11.824,11.853,11.761,11.853,450000.0
2009-01-26 06:23:00,11.803,11.803,11.777,11.777,100000.0
2009-01-26 06:24:00,11.741,11.82,11.689,11.689,400000.0
2009-01-26 06:25:00,11.816,11.844,11.706,11.761,450000.0
2009-01-26 06:26:00,11.759,11.823,11.696,11.72,300000.0
2009-01-26 06:27:00,11.794,11.794,11.794,11.794,50000.0
2009-01-26 06:28:00,11.699,11.814,11.681,11.814,300000.0
2009-01-26 06:29:00,11.698,11.819,11.698,11.757,550000.0
2009-01-26 06:30:00,11.816,11.876,11.734,11.825,550000.0
2009-01-26 06:31:00,11.773,11.877,11.759,11.782,400000.0
2009-01-26 06:36:00,11.774,11.864,11.732,11.808,450000.0
2009-01-26 06:37:00,11.757,11.829,11.757,11.829,100000.0
2009-01-26 06:38:00,11.809,11.864,11.725,11.864,550000.0
2009-01-26 06:39:00,11.777,11.894,11.755,11.889,950000.0
2009-01-26 06:40:00,11.855,11.87,11.721,11.828,450000.0
2009-01-26 06:41:00,11.876,11.876,11.754,11.798,350000.0
2009-01-26 06:42:00,11.819,11.864,11.747,11.788,350000.0
2009-01-26 06:43:00,11.87,11.87,11.86,11.86,350000.0
2009-01-26 06:44:00,11.786,11.869,11.749,11.749,350000.0
2009-01-26 06:45:00,11.846,11.918,11.787,11.787,250000.0
2009-01-26 06:46:00,11.787,11.874,11.757,11.83,550000.0
2009-01-26 06:50:00,11.842,11.868,11.754,11.828,500000.0
2009-01-26 06:51:00,11.868,11.901,11.782,11.899,400000.0
2009-01-26 06:52:00,11.736,11.848,11.723,11.816,350000.0
2009-01-26 06:53:00,11.88,11.88,11.88,11.88,450000.0
2009-01-26 06:54:00,11.844,11.866,11.73,11.841,450000.0
2009-01-26 06:58:00,11.839,11.851,11.736,11.743,450000.0
2009-01-26 07:00:00,11.848,11.849,11.76,11.818,350000.0
2009-01-26 07:02:00,11.898,11.898,11.787,11.848,350000.0
2009-01-26 07:03:00,11.763,11.848,11.749,11.829,500000.0
2009-01-26 07:10:00,11.869,11.869,11.718,11.815,350000.0
2009-01-26 07:11:00,11.818,11.899,11.768,11.789,500000.0
2009-01-26 07:15:00,11.87,11.88,11.87,11.88,400000.0
2009-01-26 07:18:00,11.831,11.86,11.807,11.832,400000.0
2009-01-26 07:19:00,11.869,11.869,11.75,11.827,550000.0
2009-01-26 07:20:00,11.851,11.851,11.738,11.851,350000.0
2009-01-26 07:24:00,11.773,11.918,11.773,11.869,400000.0
2009-01-26 07:25:00,11.735,11.855,11.735,11.784,250000.0
2009-01-26 07:27:00,11.768,11.871,11.733,11.866,350000.0
2009-01-26 07:29:00,11.851,11.869,11.733,11.788,500000.0
2009-01-26 07:30:00,11.85,11.85,11.715,11.717,500000.0
2009-01-26 07:35:00,11.784,11.789,11.734,11.752,250000.0
2009-01-26 07:36:00,11.838,11.843,11.766,11.805,350000.0
2009-01-26 07:38:00,11.728,11.859,11.728,11.795,400000.0
2009-01-26 07:40:00,11.784,11.869,11.733,11.779,400000.0
2009-01-26 07:41:00,11.873,11.873,11.763,11.763,300000.0
2009-01-26 07:47:00,11.817,11.852,11.745,11.835,350000.0
2009-01-26 07:49:00,11.836,11.864,11.741,11.829,550000.0
2009-01-26 07:50:00,11.852,11.876,11.765,11.793,400000.0
2009-01-26 07:52:00,11.82,11.887,11.754,11.782,500000.0
2009-01-26 07:53:00,11.861,11.886,11.768,11.838,500000.0
2009-01-26 07:54:00,11.741,11.879,11.741,11.781,350000.0
2009-01-26 07:55:00,11.838,11.891,11.771,11.861,350000.0
2009-01-26 07:56:00,11.823,11.857,11.738,11.857,550000.0
2009-01-26 07:57:00,11.75,11.818,11.739,11.759,250000.0
2009-01-26 07:58:00,11.858,11.875,11.813,11.856,400000.0
2009-01-26 08:00:00,11.73,11.824,11.729,11.801,350000.0
2009-01-26 08:01:00,11.868,11.886,11.778,11.886,250000.0
2009-01-26 08:03:00,11.808,11.856,11.741,11.758,450000.0
2009-01-26 08:04:00,11.841,11.879,11.784,11.784,350000.0
2009-01-26 08:05:00,11.86,11.86,11.86,11.86,400000.0
2009-01-26 08:06:00,11.828,11.856,11.778,11.826,400000.0
2009-01-26 08:07:00,11.884,11.884,11.754,11.827,450000.0
2009-01-26 08:08:00,11.758,11.843,11.694,11.843,400000.0
2009-01-26 08:10:00,11.852,11.887,11.755,11.777,400000.0
2009-01-26 08:12:00,11.849,11.866,11.788,11.831,400000.0
2009-01-26 08:13:00,11.752,11.874,11.752,11.804,350000.0
2009-01-26 08:14:00,11.839,11.858,11.725,11.858,400000.0
2009-01-26 08:15:00,11.853,11.891,11.777,11.777,400000.0
2009-01-26 08:16:00,11.858,11.867,11.724,11.838,550000.0
2009-01-26 08:17:00,11.787,11.834,11.728,11.801,400000.0
2009-01-26 08:18:00,11.891,11.891,11.804,11.874,350000.0
2009-01-26 08:19:00,11.776,11.861,11.727,11.861,400000.0
2009-01-26 08:20:00,11.742,11.857,11.698,11.857,400000.0
2009-01-26 08:21:00,11.839,11.85,11.732,11.85,400000.0
2009-01-26 08:22:00,11.722,11.841,11.722,11.841,250000.0
2009-01-26 08:23:00,11.798,11.886,11.758,11.853,350000.0
2009-01-26 08:25:00,11.839,11.856,11.773,11.791,400000.0
2009-01-26 08:27:00,11.808,11.889,11.794,11.861,400000.0
2009-01-26 08:28:00,11.814,11.839,11.758,11.788,450000.0
2009-01-26 08:30:00,11.788,11.92,11.781,11.895,500000.0
2009-01-26 08:31:00,11.846,11.873,11.775,11.793,450000.0
2009-01-26 08:32:00,11.779,11.877,11.754,11.877,400000.0
2009-01-26 08:33:00,11.788,11.886,11.778,11.809,450000.0
2009-01-26 08:34:00,11.831,11.854,11.743,11.778,500000.0
2009-01-26 08:36:00,11.755,11.811,11.755,11.755,350000.0
2009-01-26 08:39:00,11.835,11.854,11.749,11.749,400000.0
2009-01-26 08:40:00,11.874,11.874,11.735,11.838,350000.0
2009-01-26 08:42:00,11.849,11.878,11.749,11.844,350000.0
2009-01-26 08:44:00,11.822,11.855,11.721,11.823,300000.0
2009-01-26 08:46:00,11.798,11.863,11.78,11.783,550000.0
2009-01-26 08:47:00,11.744,11.827,11.691,11.827,550000.0
2009-01-26 08:48:00,11.774,11.852,11.764,11.798,500000.0
2009-01-26 08:49:00,11.801,11.891,11.789,11.873,350000.0
2009-01-26 08:50:00,11.78,11.877,11.77,11.77,550000.0
2009-01-26 08:51:00,11.787,11.865,11.763,11.831,400000.0
2009-01-26 08:52:00,11.857,11.873,11.799,11.852,350000.0
2009-01-26 08:53:00,11.811,11.909,11.784,11.851,400000.0
2009-01-26 08:54:00,11.85,11.85,11.697,11.749,400000.0
2009-01-26 08:55:00,11.821,11.864,11.729,11.729,450000.0
2009-01-26 08:56:00,11.793,11.893,11.761,11.761,450000.0
2009-01-26 08:57:00,11.845,11.911,11.801,11.827,350000.0
2009-01-26 08:58:00,11.816,11.855,11.762,11.789,500000.0
2009-01-26 08:59:00,11.83,11.882,11.792,11.841,400000.0
2009-01-26 09:00:00,11.831,11.901,11.741,11.818,1500000.0
2009-01-26 09:01:00,11.83,11.834,11.754,11.823,1250000.0
2009-01-26 09:02:00,11.747,11.896,11.747,11.759,500000.0
2009-01-26 09:03:00,11.831,11.901,11.795,11.847,350000.0
2009-01-26 09:04:00,11.838,11.897,11.787,11.81,450000.0
2009-01-26 09:05:00,11.852,11.889,11.748,11.861,400000.0
2009-01-26 09:06:00,11.839,11.868,11.757,11.79,450000.0
2009-01-26 09:07:00,11.879,11.938,11.791,11.791,350000.0
2009-01-26 09:08:00,11.843,11.843,11.705,11.792,550000.0
2009-01-26 09:09:00,11.791,11.88,11.771,11.789,500000.0
2009-01-26 09:10:00,11.78,11.865,11.739,11.794,450000.0
2009-01-26 09:11:00,11.822,11.868,11.769,11.835,1900000.0
2009-01-26 09:12:00,11.791,11.874,11.748,11.821,550000.0
2009-01-26 09:13:00,11.804,11.857,11.738,11.834,1450000.0
2009-01-26 09:14:00,11.75,11.848,11.75,11.815,400000.0
2009-01-26 09:15:00,11.837,11.843,11.723,11.789,850000.0
2009-01-26 09:16:00,11.808,11.859,11.764,11.858,500000.0
2009-01-26 09:17:00,11.87,11.91,11.764,11.799,500000.0
2009-01-26 09:18:00,11.811,11.865,11.765,11.773,1650000.0
2009-01-26 09:19:00,11.859,11.891,11.783,11.787,500000.0
2009-01-26 09:20:00,11.792,11.85,11.749,11.831,350000.0
2009-01-26 09:21:00,11.826,11.826,11.74,11.74,450000.0
2009-01-26 09:22:00,11.837,11.843,11.737,11.765,400000.0
2009-01-26 09:23:00,11.842,11.856,11.765,11.856,400000.0
2009-01-26 09:24:00,11.815,11.893,11.808,11.808,350000.0
2009-01-26 09:25:00,11.793,11.856,11.792,11.792,550000.0
2009-01-26 09:27:00,11.873,11.893,11.773,11.855,400000.0
2009-01-26 09:28:00,11.794,11.882,11.787,11.808,1550000.0
2009-01-26 09:29:00,11.774,11.888,11.774,11.796,400000.0
2009-01-26 09:30:00,11.817,11.917,11.773,11.809,450000.0
2009-01-26 09:31:00,11.878,11.878,11.804,11.819,350000.0
2009-01-26 09:32:00,11.863,11.863,11.791,11.859,350000.0
2009-01-26 09:34:00,11.768,11.901,11.748,11.778,1950000.0
2009-01-26 09:35:00,11.911,11.911,11.821,11.842,350000.0
2009-01-26 09:37:00,11.881,11.881,11.818,11.864,250000.0
2009-01-26 09:38:00,11.805,11.879,11.79,11.836,500000.0
2009-01-26 09:39:00,11.834,11.903,11.791,11.791,550000.0
2009-01-26 09:40:00,11.884,11.906,11.791,11.906,500000.0
2009-01-26 09:41:00,11.812,11.872,11.762,11.762,450000.0
2009-01-26 09:42:00,11.902,11.906,11.809,11.888,350000.0
2009-01-26 09:43:00,11.854,11.915,11.779,11.914,550000.0
2009-01-26 09:44:00,11.777,11.917,11.753,11.917,400000.0
2009-01-26 09:45:00,11.783,11.881,11.772,11.832,500000.0
2009-01-26 09:46:00,11.876,11.911,11.766,11.797,550000.0
2009-01-26 09:47:00,11.918,11.918,11.776,11.884,400000.0
2009-01-26 09:48:00,11.92,11.92,11.91,11.91,400000.0
2009-01-26 09:49:00,11.849,11.916,11.812,11.878,400000.0
2009-01-26 09:50:00,11.828,11.884,11.745,11.769,350000.0
2009-01-26 09:51:00,11.914,11.914,11.791,11.794,400000.0
2009-01-26 09:52:00,11.899,11.934,11.792,11.898,400000.0
2009-01-26 09:53:00,11.863,11.933,11.798,11.895,450000.0
2009-01-26 09:54:00,11.923,11.929,11.776,11.887,750000.0
2009-01-26 09:55:00,11.931,11.943,11.801,11.893,450000.0
2009-01-26 09:56:00,11.902,11.939,11.808,11.909,550000.0
2009-01-26 09:57:00,11.94,11.94,11.94,11.94,400000.0
2009-01-26 09:58:00,11.863,11.942,11.858,11.858,400000.0
2009-01-26 09:59:00,11.94,11.944,11.813,11.864,450000.0
2009-01-26 10:00:00,11.921,11.921,11.789,11.799,350000.0
2009-01-26 10:01:00,11.831,11.929,11.826,11.903,500000.0
2009-01-26 10:02:00,11.853,11.919,11.769,11.769,400000.0
2009-01-26 10:03:00,11.883,11.941,11.836,11.836,500000.0
2009-01-26 10:04:00,11.91,11.91,11.819,11.865,250000.0
2009-01-26 10:05:00,11.889,11.94,11.856,11.864,350000.0
2009-01-26 10:06:00,11.816,11.874,11.816,11.874,450000.0
2009-01-26 10:07:00,11.962,11.962,11.888,11.934,250000.0
2009-01-26 10:08:00,11.922,11.923,11.806,11.855,550000.0
2009-01-26 10:09:00,11.871,11.936,11.858,11.91,500000.0
2009-01-26 10:10:00,11.908,12.023,11.813,11.813,650000.0
2009-01-26 10:11:00,11.948,11.948,11.849,11.932,400000.0
2009-01-26 10:12:00,11.887,11.962,11.868,11.928,500000.0
2009-01-26 10:13:00,11.805,11.881,11.777,11.848,350000.0
2009-01-26 10:14:00,11.868,11.954,11.843,11.869,550000.0
2009-01-26 10:15:00,11.894,11.97,11.828,11.876,350000.0
2009-01-26 10:16:00,11.97,11.97,11.94,11.94,400000.0
2009-01-26 10:17:00,11.869,11.926,11.83,11.886,400000.0
2009-01-26 10:19:00,11.94,11.954,11.836,11.954,550000.0
2009-01-26 10:20:00,11.789,11.895,11.772,11.895,350000.0
2009-01-26 10:21:00,11.887,11.919,11.806,11.879,350000.0
2009-01-26 10:22:00,11.898,11.94,11.83,11.94,500000.0
2009-01-26 10:23:00,11.918,11.93,11.784,11.93,400000.0
2009-01-26 10:24:00,11.864,11.944,11.829,11.943,500000.0
2009-01-26 10:25:00,11.911,11.959,11.825,11.836,500000.0
2009-01-26 10:27:00,11.874,11.92,11.809,11.816,400000.0
2009-01-26 10:28:00,11.901,11.94,11.823,11.883,600000.0
2009-01-26 10:30:00,11.935,11.935,11.855,11.855,400000.0
2009-01-26 10:31:00,11.948,11.948,11.828,11.877,550000.0
2009-01-26 10:32:00,11.89,11.932,11.817,11.932,650000.0
2009-01-26 10:33:00,11.823,11.933,11.823,11.837,450000.0
2009-01-26 10:34:00,11.883,11.941,11.854,11.867,300000.0
2009-01-26 10:35:00,11.935,11.979,11.84,11.865,550000.0
2009-01-26 10:36:00,11.824,11.941,11.824,11.897,400000.0
2009-01-26 10:37:00,11.933,11.94,11.823,11.842,400000.0
2009-01-26 10:38:00,11.908,11.939,11.799,11.903,550000.0
2009-01-26 10:39:00,11.805,11.92,11.771,11.92,350000.0
2009-01-26 10:40:00,11.826,11.919,11.785,11.904,550000.0
2009-01-26 10:41:00,11.949,11.954,11.812,11.857,400000.0
2009-01-26 10:42:00,11.853,11.91,11.796,11.865,400000.0
2009-01-26 10:43:00,11.854,11.902,11.788,11.84,500000.0
2009-01-26 10:44:00,11.921,11.952,11.862,11.862,550000.0
2009-01-26 10:45:00,11.824,11.89,11.824,11.876,350000.0
2009-01-26 10:46:00,11.82,11.942,11.82,11.821,600000.0
2009-01-26 10:47:00,11.947,11.991,11.884,11.884,400000.0
2009-01-26 10:48:00,11.867,12.038,11.867,11.952,400000.0
2009-01-26 10:49:00,11.768,11.938,11.761,11.938,400000.0
2009-01-26 10:50:00,11.968,12.049,11.887,11.894,450000.0
2009-01-26 10:51:00,11.905,12.006,11.872,11.982,350000.0
2009-01-26 10:52:00,11.882,12.013,11.877,11.892,550000.0
2009-01-26 10:53:00,11.962,11.983,11.861,11.93,400000.0
2009-01-26 10:54:00,11.93,11.989,11.857,11.979,400000.0
2009-01-26 10:55:00,11.862,11.988,11.86,11.962,400000.0
2009-01-26 10:56:00,11.952,11.971,11.897,11.971,400000.0
2009-01-26 10:57:00,11.937,11.983,11.885,11.885,400000.0
2009-01-26 10:58:00,11.946,11.958,11.845,11.944,400000.0
2009-01-26 10:59:00,11.956,11.971,11.833,11.881,350000.0
2009-01-26 11:00:00,11.936,12.03,11.87,11.871,400000.0
2009-01-26 11:01:00,11.783,11.912,11.783,11.891,550000.0
2009-01-26 11:02:00,11.953,11.962,11.813,11.886,350000.0
2009-01-26 11:03:00,11.868,11.995,11.858,11.874,400000.0
2009-01-26 11:04:00,11.981,11.983,11.848,11.983,500000.0
2009-01-26 11:05:00,11.902,11.943,11.84,11.928,400000.0
2009-01-26 11:06:00,11.874,11.942,11.833,11.93,400000.0
2009-01-26 11:07:00,11.854,11.94,11.85,11.93,300000.0
2009-01-26 11:08:00,11.811,11.952,11.807,11.892,500000.0
2009-01-26 11:09:00,11.842,11.947,11.788,11.941,500000.0
2009-01-26 11:10:00,11.839,11.974,11.839,11.925,450000.0
2009-01-26 11:11:00,11.879,11.962,11.838,11.957,400000.0
2009-01-26 11:12:00,11.836,11.937,11.796,11.839,600000.0
2009-01-26 11:13:00,11.923,11.959,11.873,11.922,500000.0
2009-01-26 11:14:00,11.922,11.922,11.798,11.821,350000.0
2009-01-26 11:15:00,11.894,11.934,11.84,11.908,400000.0
2009-01-26 11:17:00,11.959,11.959,11.803,11.919,700000.0
2009-01-26 11:20:00,11.912,11.934,11.829,11.934,500000.0
2009-01-26 11:21:00,11.81,11.945,11.78,11.78,450000.0
2009-01-26 11:23:00,11.965,12.009,11.899,11.965,400000.0
2009-01-26 11:24:00,11.839,11.892,11.787,11.811,400000.0
2009-01-26 11:26:00,11.861,11.929,11.801,11.837,550000.0
2009-01-26 11:27:00,11.936,11.956,11.822,11.933,450000.0
2009-01-26 11:28:00,11.862,12.012,11.862,11.958,500000.0
2009-01-26 11:29:00,11.813,11.944,11.782,11.944,600000.0
2009-01-26 11:30:00,11.834,11.916,11.809,11.843,400000.0
2009-01-26 11:31:00,11.887,11.928,11.805,11.924,550000.0
2009-01-26 11:32:00,11.954,11.954,11.836,11.909,650000.0
2009-01-26 11:34:00,11.822,11.95,11.822,11.92,450000.0
2009-01-26 11:35:00,11.924,11.924,11.834,11.898,400000.0
2009-01-26 11:36:00,11.84,11.952,11.829,11.834,400000.0
2009-01-26 11:37:00,11.872,11.911,11.811,11.911,450000.0
2009-01-26 11:39:00,11.961,11.961,11.826,11.945,550000.0
2009-01-26 11:40:00,11.928,11.976,11.86,11.86,500000.0
2009-01-26 11:41:00,11.914,11.95,11.817,11.95,400000.0
2009-01-26 11:42:00,11.958,11.979,11.846,11.935,350000.0
2009-01-26 11:44:00,11.944,11.978,11.834,11.926,400000.0
2009-01-26 11:45:00,11.902,11.941,11.826,11.915,500000.0
2009-01-26 11:46:00,11.894,11.931,11.837,11.872,350000.0
2009-01-26 11:48:00,11.834,11.898,11.785,11.796,550000.0
2009-01-26 11:49:00,11.946,11.946,11.804,11.823,400000.0
2009-01-26 11:50:00,11.941,11.941,11.801,11.824,350000.0
2009-01-26 11:51:00,11.881,11.93,11.814,11.814,450000.0
2009-01-26 11:52:00,11.848,11.963,11.828,11.953,350000.0
2009-01-26 11:53:00,11.95,11.95,11.94,11.94,650000.0
2009-01-26 11:54:00,11.807,11.945,11.807,11.923,650000.0
2009-01-26 11:55:00,11.883,11.98,11.836,11.859,550000.0
2009-01-26 11:56:00,11.942,11.966,11.837,11.897,350000.0
2009-01-26 11:57:00,11.887,11.913,11.772,11.8,550000.0
2009-01-26 11:58:00,11.931,11.952,11.852,11.917,450000.0
2009-01-26 11:59:00,11.921,11.921,11.771,11.778,550000.0
2009-01-26 12:00:00,11.886,11.97,11.845,11.97,450000.0
2009-01-26 12:01:00,11.951,11.951,11.783,11.919,500000.0
2009-01-26 12:02:00,11.953,11.956,11.837,11.868,500000.0
2009-01-26 12:03:00,11.791,11.938,11.791,11.926,450000.0
2009-01-26 12:04:00,11.858,11.938,11.82,11.843,550000.0
2009-01-26 12:05:00,11.912,11.98,11.856,11.94,450000.0
2009-01-26 12:06:00,11.91,11.957,11.825,11.865,400000.0
2009-01-26 12:07:00,11.809,11.939,11.809,11.83,350000.0
2009-01-26 12:08:00,11.965,11.994,11.851,11.862,500000.0
2009-01-26 12:09:00,11.855,11.955,11.807,11.955,550000.0
2009-01-26 12:10:00,11.942,11.942,11.874,11.92,350000.0
2009-01-26 12:11:00,11.854,11.918,11.834,11.87,350000.0
2009-01-26 12:12:00,11.853,12.031,11.849,11.959,550000.0
2009-01-26 12:13:00,11.968,11.968,11.859,11.963,350000.0
2009-01-26 12:14:00,11.882,11.956,11.835,11.853,450000.0
2009-01-26 12:15:00,11.959,11.984,11.882,11.972,350000.0
2009-01-26 12:16:00,11.911,11.952,11.827,11.952,500000.0
2009-01-26 12:17:00,11.989,12.005,11.876,11.905,400000.0
2009-01-26 12:18:00,11.879,12.008,11.874,11.962,350000.0
2009-01-26 12:19:00,11.941,11.968,11.872,11.879,550000.0
2009-01-26 12:20:00,12.011,12.014,11.927,11.927,350000.0
2009-01-26 12:21:00,12.021,12.037,11.947,11.95,450000.0
2009-01-26 12:22:00,11.983,11.994,11.874,11.957,450000.0
2009-01-26 12:23:00,12.012,12.024,11.909,11.969,550000.0
2009-01-26 12:24:00,12.016,12.047,11.895,11.977,500000.0
2009-01-26 12:25:00,11.989,12.021,11.927,11.927,450000.0
2009-01-26 12:26:00,11.967,11.991,11.888,11.9,350000.0
2009-01-26 12:27:00,11.951,12.03,11.86,11.981,500000.0
2009-01-26 12:28:00,11.86,11.971,11.856,11.884,350000.0
2009-01-26 12:29:00,11.943,12.022,11.887,11.933,400000.0
2009-01-26 12:30:00,11.92,11.982,11.877,11.982,400000.0
2009-01-26 12:31:00,11.936,11.966,11.907,11.966,350000.0
2009-01-26 12:32:00,11.884,12.032,11.884,11.966,450000.0
2009-01-26 12:33:00,11.875,12.009,11.875,11.962,450000.0
2009-01-26 12:34:00,11.932,11.99,11.878,11.953,350000.0
2009-01-26 12:35:00,11.91,12.025,11.903,11.953,600000.0
2009-01-26 12:36:00,12.0,12.035,11.914,11.999,550000.0
2009-01-26 12:37:00,12.014,12.014,11.891,11.982,400000.0
2009-01-26 12:38:00,11.921,12.033,11.91,12.033,400000.0
2009-01-26 12:39:00,12.003,12.067,11.938,12.012,550000.0
2009-01-26 12:40:00,11.948,12.08,11.946,11.994,450000.0
2009-01-26 12:41:00,12.047,12.053,11.959,12.053,450000.0
2009-01-26 12:42:00,12.106,12.114,11.995,12.092,500000.0
2009-01-26 12:43:00,12.085,12.085,11.907,11.907,350000.0
2009-01-26 12:44:00,11.964,12.059,11.932,11.969,350000.0
2009-01-26 12:45:00,11.972,12.106,11.964,11.989,400000.0
2009-01-26 12:46:00,11.874,11.991,11.874,11.958,400000.0
2009-01-26 12:47:00,11.97,12.023,11.939,12.007,350000.0
2009-01-26 12:48:00,12.004,12.045,11.946,12.005,500000.0
2009-01-26 12:49:00,11.931,12.02,11.86,11.918,400000.0
2009-01-26 12:50:00,11.926,12.021,11.878,12.021,450000.0
2009-01-26 12:51:00,11.966,12.02,11.894,11.894,450000.0
2009-01-26 12:52:00,11.99,12.019,11.868,11.902,350000.0
2009-01-26 12:53:00,11.902,12.029,11.884,12.029,400000.0
2009-01-26 12:55:00,12.007,12.038,11.896,11.977,400000.0
2009-01-26 12:56:00,12.044,12.044,11.923,12.037,450000.0
2009-01-26 12:57:00,11.999,12.041,11.936,12.001,400000.0
2009-01-26 12:58:00,11.94,12.043,11.903,12.043,400000.0
2009-01-26 12:59:00,11.929,12.046,11.929,11.959,350000.0
2009-01-26 13:00:00,11.928,12.078,11.928,11.984,550000.0
2009-01-26 13:01:00,12.015,12.015,11.911,12.009,400000.0
2009-01-26 13:02:00,11.933,12.049,11.933,12.028,350000.0
2009-01-26 13:03:00,12.029,12.046,11.922,12.024,350000.0
2009-01-26 13:04:00,11.953,12.016,11.898,11.977,450000.0
2009-01-26 13:05:00,11.968,12.049,11.899,12.022,400000.0
2009-01-26 13:06:00,12.044,12.071,11.927,11.976,450000.0
2009-01-26 13:07:00,11.999,12.065,11.991,12.054,450000.0
2009-01-26 13:08:00,11.996,12.05,11.937,12.029,350000.0
2009-01-26 13:09:00,11.997,12.019,11.881,11.912,400000.0
2009-01-26 13:10:00,11.925,12.069,11.925,12.054,500000.0
2009-01-26 13:11:00,11.99,12.005,11.907,11.96,400000.0
2009-01-26 13:12:00,11.995,12.01,11.895,11.979,350000.0
2009-01-26 13:13:00,11.914,12.002,11.863,12.002,550000.0
2009-01-26 13:14:00,11.869,12.032,11.869,11.985,400000.0
2009-01-26 13:15:00,11.939,11.939,11.851,11.887,450000.0
2009-01-26 13:16:00,12.02,12.02,11.825,11.95,500000.0
2009-01-26 13:17:00,11.896,12.007,11.847,11.887,450000.0
2009-01-26 13:18:00,11.972,11.972,11.845,11.899,350000.0
2009-01-26 13:19:00,11.976,11.976,11.834,11.874,700000.0
2009-01-26 13:20:00,11.931,12.003,11.847,11.901,800000.0
2009-01-26 13:21:00,11.946,11.986,11.89,11.97,400000.0
2009-01-26 13:22:00,11.882,12.02,11.882,11.938,550000.0
2009-01-26 13:23:00,12.001,12.029,11.927,11.935,450000.0
2009-01-26 13:24:00,11.918,11.988,11.918,11.972,350000.0
2009-01-26 13:25:00,11.918,12.064,11.918,12.002,450000.0
2009-01-26 13:26:00,12.02,12.02,12.02,12.02,500000.0
2009-01-26 13:27:00,11.877,12.001,11.877,11.894,500000.0
2009-01-26 13:28:00,11.912,12.029,11.912,11.934,400000.0
2009-01-26 13:29:00,11.993,12.016,11.888,11.989,400000.0
2009-01-26 13:30:00,11.972,11.979,11.898,11.979,450000.0
2009-01-26 13:31:00,11.983,12.015,11.866,11.977,550000.0
2009-01-26 13:32:00,11.986,11.986,11.876,11.881,450000.0
2009-01-26 13:33:00,11.933,11.989,11.874,11.932,350000.0
2009-01-26 13:34:00,11.865,12.017,11.865,12.017,700000.0
2009-01-26 13:35:00,11.992,12.037,11.887,11.945,550000.0
2009-01-26 13:36:00,11.935,12.016,11.911,12.012,650000.0
2009-01-26 13:37:00,12.029,12.038,11.931,12.008,350000.0
2009-01-26 13:38:00,12.048,12.064,11.962,12.062,400000.0
2009-01-26 13:39:00,11.97,12.078,11.967,11.967,600000.0
2009-01-26 13:40:00,11.979,12.043,11.972,12.043,400000.0
2009-01-26 13:41:00,11.973,12.073,11.973,11.985,400000.0
2009-01-26 13:42:00,11.985,12.03,11.929,11.943,350000.0
2009-01-26 13:43:00,12.096,12.113,11.97,12.012,750000.0
2009-01-26 13:44:00,11.986,12.098,11.985,12.098,450000.0
2009-01-26 13:45:00,12.029,12.111,11.983,12.072,350000.0
2009-01-26 13:46:00,11.979,12.056,11.952,12.001,400000.0
2009-01-26 13:47:00,12.08,12.08,11.977,12.059,400000.0
2009-01-26 13:48:00,12.089,12.089,12.025,12.08,350000.0
2009-01-26 13:49:00,12.033,12.093,11.988,11.988,350000.0
2009-01-26 13:50:00,11.994,12.106,11.932,11.932,550000.0
2009-01-26 13:51:00,12.002,12.099,11.991,12.099,350000.0
2009-01-26 13:52:00,12.05,12.063,11.993,11.993,400000.0
2009-01-26 13:53:00,12.104,12.12,12.006,12.089,400000.0
2009-01-26 13:54:00,12.094,12.095,11.976,12.025,400000.0
2009-01-26 13:55:00,12.103,12.103,11.987,12.103,350000.0
2009-01-26 13:56:00,12.028,12.1,12.025,12.074,500000.0
2009-01-26 13:57:00,12.085,12.087,11.961,12.015,400000.0
2009-01-26 13:58:00,12.092,12.092,11.949,11.949,750000.0
2009-01-26 13:59:00,12.101,12.101,11.998,12.091,350000.0
2009-01-26 14:00:00,12.012,12.129,11.992,12.053,600000.0
2009-01-26 14:01:00,12.067,12.07,11.953,12.07,400000.0
2009-01-26 14:02:00,12.078,12.078,11.947,12.047,350000.0
2009-01-26 14:03:00,11.998,12.071,11.991,12.062,350000.0
2009-01-26 14:04:00,11.982,12.111,11.982,12.111,400000.0
2009-01-26 14:05:00,12.094,12.094,11.965,12.082,400000.0
2009-01-26 14:06:00,12.024,12.101,12.001,12.001,450000.0
2009-01-26 14:07:00,12.073,12.093,11.959,12.093,350000.0
2009-01-26 14:08:00,12.003,12.105,11.969,12.067,400000.0
2009-01-26 14:09:00,12.09,12.09,11.959,11.974,400000.0
2009-01-26 14:10:00,11.983,12.085,11.925,12.085,400000.0
2009-01-26 14:11:00,12.064,12.137,11.983,11.995,500000.0
2009-01-26 14:12:00,11.944,12.015,11.944,11.976,350000.0
2009-01-26 14:13:00,11.983,12.111,11.983,11.985,450000.0
2009-01-26 14:14:00,11.965,12.045,11.965,12.0,350000.0
2009-01-26 14:16:00,12.049,12.068,11.99,12.058,500000.0
2009-01-26 14:17:00,11.994,12.066,11.962,12.038,400000.0
2009-01-26 14:18:00,12.026,12.069,11.968,12.012,400000.0
2009-01-26 14:19:00,12.126,12.159,11.99,11.99,700000.0
2009-01-26 14:20:00,12.068,12.075,11.96,12.042,500000.0
2009-01-26 14:21:00,12.103,12.103,11.981,12.036,400000.0
2009-01-26 14:22:00,12.086,12.088,11.995,12.068,400000.0
2009-01-26 14:23:00,12.061,12.116,11.982,12.037,450000.0
2009-01-26 14:24:00,12.082,12.107,12.005,12.073,400000.0
2009-01-26 14:25:00,11.999,12.059,11.981,12.03,450000.0
2009-01-26 14:26:00,12.042,12.103,11.998,12.026,450000.0
2009-01-26 14:27:00,12.042,12.066,11.951,12.006,400000.0
2009-01-26 14:28:00,12.082,12.107,11.943,12.006,450000.0
2009-01-26 14:29:00,12.0,12.089,11.985,12.023,550000.0
2009-01-26 14:30:00,12.013,12.131,12.013,12.131,550000.0
2009-01-26 14:31:00,12.135,12.135,11.975,12.037,400000.0
2009-01-26 14:32:00,12.09,12.123,12.028,12.094,350000.0
2009-01-26 14:33:00,12.055,12.13,11.948,12.008,650000.0
2009-01-26 14:34:00,12.134,12.134,12.026,12.102,350000.0
2009-01-26 14:35:00,12.128,12.138,12.016,12.138,350000.0
2009-01-26 14:36:00,12.136,12.136,12.026,12.107,400000.0
2009-01-26 14:37:00,11.999,12.151,11.999,12.136,450000.0
2009-01-26 14:38:00,12.127,12.131,11.984,12.043,500000.0
2009-01-26 14:39:00,12.051,12.065,11.966,12.034,500000.0
2009-01-26 14:40:00,12.005,12.116,11.983,12.108,400000.0
2009-01-26 14:41:00,12.1,12.1,11.953,12.056,450000.0
2009-01-26 14:42:00,12.066,12.075,11.993,11.994,500000.0
2009-01-26 14:43:00,12.075,12.082,11.985,12.082,350000.0
2009-01-26 14:44:00,11.964,12.11,11.964,12.034,350000.0
2009-01-26 14:45:00,12.071,12.078,12.019,12.031,400000.0
2009-01-26 14:46:00,12.07,12.07,11.919,11.99,450000.0
2009-01-26 14:47:00,12.062,12.07,11.963,12.07,550000.0
2009-01-26 14:48:00,12.046,12.067,11.965,11.965,400000.0
2009-01-26 14:49:00,12.066,12.082,12.0,12.013,400000.0
2009-01-26 14:50:00,12.014,12.081,11.972,11.991,500000.0
2009-01-26 14:51:00,12.006,12.087,11.97,12.059,350000.0
2009-01-26 14:52:00,12.027,12.088,11.998,12.002,500000.0
2009-01-26 14:53:00,12.05,12.084,11.936,12.084,450000.0
2009-01-26 14:54:00,12.061,12.061,11.934,11.957,550000.0
2009-01-26 14:55:00,12.068,12.09,11.961,12.066,400000.0
2009-01-26 14:56:00,12.083,12.123,11.989,12.09,600000.0
2009-01-26 14:57:00,12.018,12.104,11.974,11.992,400000.0
2009-01-26 14:58:00,11.995,12.08,11.953,12.08,450000.0
2009-01-26 14:59:00,12.116,12.134,12.066,12.134,350000.0
2009-01-26 15:00:00,12.044,12.143,11.999,12.12,350000.0
2009-01-26 15:01:00,12.14,12.14,11.997,12.082,450000.0
2009-01-26 15:02:00,12.028,12.131,11.971,12.087,400000.0
2009-01-26 15:03:00,12.002,12.127,12.002,12.029,400000.0
2009-01-26 15:04:00,12.068,12.122,12.018,12.024,500000.0
2009-01-26 15:05:00,12.066,12.114,12.038,12.114,550000.0
2009-01-26 15:06:00,12.091,12.101,12.005,12.03,400000.0
2009-01-26 15:07:00,12.047,12.103,11.993,11.993,500000.0
2009-01-26 15:08:00,12.033,12.064,11.942,11.942,350000.0
2009-01-26 15:09:00,11.956,12.112,11.955,11.998,450000.0
2009-01-26 15:10:00,11.926,12.067,11.917,11.944,500000.0
2009-01-26 15:11:00,11.963,12.039,11.906,11.908,400000.0
2009-01-26 15:12:00,12.005,12.005,11.847,11.899,500000.0
2009-01-26 15:13:00,11.924,11.98,11.924,11.961,350000.0
2009-01-26 15:14:00,11.984,12.038,11.887,11.995,400000.0
2009-01-26 15:15:00,11.935,12.015,11.87,11.928,500000.0
2009-01-26 15:16:00,11.998,12.029,11.935,12.011,500000.0
2009-01-26 15:17:00,11.976,12.014,11.926,11.937,550000.0
2009-01-26 15:18:00,11.959,12.03,11.877,12.03,400000.0
2009-01-26 15:19:00,11.949,12.036,11.877,12.036,350000.0
2009-01-26 15:20:00,11.92,12.032,11.896,11.896,550000.0
2009-01-26 15:21:00,11.992,12.02,11.926,11.994,450000.0
2009-01-26 15:22:00,12.019,12.041,11.97,12.021,400000.0
2009-01-26 15:23:00,11.99,11.99,11.872,11.93,350000.0
2009-01-26 15:24:00,11.934,12.01,11.839,11.921,500000.0
2009-01-26 15:25:00,11.853,11.953,11.853,11.873,350000.0
2009-01-26 15:26:00,11.927,11.949,11.832,11.835,550000.0
2009-01-26 15:27:00,11.939,11.946,11.854,11.935,400000.0
2009-01-26 15:28:00,11.986,11.996,11.867,11.945,300000.0
2009-01-26 15:29:00,11.922,11.984,11.83,11.883,500000.0
2009-01-26 15:30:00,12.004,12.004,11.857,11.857,350000.0
2009-01-26 15:31:00,11.856,11.979,11.856,11.869,550000.0
2009-01-26 15:32:00,11.94,11.948,11.842,11.924,350000.0
2009-01-26 15:33:00,11.875,11.923,11.835,11.923,400000.0
2009-01-26 15:34:00,11.816,11.949,11.816,11.946,350000.0
2009-01-26 15:35:00,11.932,11.932,11.831,11.896,600000.0
2009-01-26 15:36:00,11.868,11.957,11.85,11.928,400000.0
2009-01-26 15:37:00,11.93,11.962,11.845,11.917,550000.0
2009-01-26 15:38:00,11.915,11.971,11.85,11.852,450000.0
2009-01-26 15:39:00,11.87,11.97,11.862,11.87,550000.0
2009-01-26 15:40:00,11.951,12.034,11.915,11.957,500000.0
2009-01-26 15:41:00,11.907,12.0,11.907,11.907,500000.0
2009-01-26 15:42:00,11.979,12.023,11.907,11.918,400000.0
2009-01-26 15:43:00,11.915,12.053,11.915,11.949,350000.0
2009-01-26 15:44:00,11.96,12.024,11.946,11.95,400000.0
2009-01-26 15:45:00,12.028,12.028,11.887,11.929,350000.0
2009-01-26 15:46:00,11.902,12.005,11.902,11.929,350000.0
2009-01-26 15:47:00,11.905,11.977,11.848,11.848,350000.0
2009-01-26 15:48:00,11.897,11.946,11.855,11.855,550000.0
2009-01-26 15:49:00,11.915,11.952,11.851,11.921,400000.0
2009-01-26 15:50:00,11.941,11.984,11.864,11.864,500000.0
2009-01-26 15:51:00,11.97,11.97,11.846,11.958,450000.0
2009-01-26 15:52:00,11.955,11.968,11.827,11.889,450000.0
2009-01-26 15:53:00,11.949,11.949,11.859,11.889,300000.0
2009-01-26 15:54:00,11.895,11.998,11.895,11.966,350000.0
2009-01-26 15:55:00,11.872,11.942,11.815,11.895,400000.0
2009-01-26 15:56:00,11.901,11.991,11.877,11.889,550000.0
2009-01-26 15:57:00,11.9,11.984,11.9,11.972,350000.0
2009-01-26 15:58:00,11.853,11.992,11.827,11.931,750000.0
2009-01-26 15:59:00,12.009,12.009,11.912,11.992,550000.0
2009-01-26 16:00:00,11.876,11.999,11.876,11.891,350000.0
2009-01-26 16:01:00,12.0,12.0,11.865,11.891,350000.0
2009-01-26 16:02:00,11.994,12.003,11.881,11.961,550000.0
2009-01-26 16:03:00,11.886,12.004,11.86,11.959,500000.0
2009-01-26 16:04:00,12.021,12.021,11.906,11.96,350000.0
2009-01-26 16:05:00,11.921,12.004,11.846,12.004,400000.0
2009-01-26 16:06:00,12.031,12.042,11.891,11.988,500000.0
2009-01-26 16:07:00,11.969,11.982,11.837,11.837,500000.0
2009-01-26 16:08:00,11.918,11.985,11.871,11.881,550000.0
2009-01-26 16:09:00,11.965,11.965,11.837,11.935,350000.0
2009-01-26 16:10:00,11.98,12.012,11.942,11.971,450000.0
2009-01-26 16:11:00,11.969,12.0,11.892,11.897,450000.0
2009-01-26 16:12:00,11.969,12.104,11.936,12.064,400000.0
2009-01-26 16:13:00,12.01,12.098,11.972,12.013,400000.0
2009-01-26 16:14:00,12.027,12.108,12.005,12.108,400000.0
2009-01-26 16:15:00,12.018,12.102,12.002,12.002,500000.0
2009-01-26 16:16:00,12.118,12.118,11.978,11.993,450000.0
2009-01-26 16:17:00,11.957,12.106,11.957,12.075,500000.0
2009-01-26 16:18:00,12.049,12.084,12.011,12.011,350000.0
2009-01-26 16:19:00,12.04,12.078,11.99,12.002,550000.0
2009-01-26 16:20:00,11.934,12.037,11.934,12.005,400000.0
2009-01-26 16:21:00,11.913,12.044,11.863,11.961,500000.0
2009-01-26 16:22:00,12.028,12.072,11.952,12.012,350000.0
2009-01-26 16:23:00,11.929,12.093,11.929,12.048,550000.0
2009-01-26 16:24:00,12.023,12.102,11.966,11.966,350000.0
2009-01-26 16:25:00,12.062,12.068,11.951,12.067,250000.0
2009-01-26 16:26:00,12.007,12.062,11.982,12.001,500000.0
2009-01-26 16:27:00,12.016,12.104,11.984,11.988,400000.0
2009-01-26 16:28:00,12.018,12.082,11.987,11.994,450000.0
2009-01-26 16:29:00,12.0,12.088,12.0,12.007,450000.0
2009-01-26 16:30:00,11.995,12.137,11.995,12.092,550000.0
2009-01-26 16:31:00,12.063,12.093,11.956,12.006,350000.0
2009-01-26 16:32:00,12.117,12.117,12.01,12.01,500000.0
2009-01-26 16:33:00,12.137,12.137,11.981,12.043,400000.0
2009-01-26 16:34:00,12.132,12.132,12.0,12.033,400000.0
2009-01-26 16:35:00,12.045,12.144,12.045,12.076,450000.0
2009-01-26 16:36:00,12.065,12.161,11.983,12.059,500000.0
2009-01-26 16:37:00,12.045,12.148,11.995,12.017,350000.0
2009-01-26 16:38:00,12.119,12.131,11.993,12.016,550000.0
2009-01-26 16:39:00,12.116,12.116,11.996,11.996,400000.0
2009-01-26 16:40:00,12.132,12.132,11.96,12.019,550000.0
2009-01-26 16:41:00,12.141,12.141,11.972,12.04,400000.0
2009-01-26 16:42:00,12.057,12.132,11.999,12.075,400000.0
2009-01-26 16:43:00,12.047,12.24,12.047,12.13,350000.0
2009-01-26 16:44:00,12.119,12.168,12.105,12.105,350000.0
2009-01-26 16:45:00,12.165,12.227,12.115,12.115,550000.0
2009-01-26 16:46:00,12.214,12.214,12.054,12.054,400000.0
2009-01-26 16:47:00,12.135,12.135,12.004,12.094,450000.0
2009-01-26 16:48:00,12.138,12.207,12.029,12.173,350000.0
2009-01-26 16:49:00,12.021,12.185,12.021,12.06,400000.0
2009-01-26 16:50:00,12.098,12.118,11.992,12.107,500000.0
2009-01-26 16:51:00,12.04,12.119,12.032,12.091,400000.0
2009-01-26 16:52:00,12.036,12.135,11.992,12.018,450000.0
2009-01-26 16:53:00,12.101,12.114,11.995,12.099,500000.0
2009-01-26 16:54:00,12.132,12.132,11.966,11.966,550000.0
2009-01-26 16:55:00,12.063,12.084,11.989,12.084,600000.0
2009-01-26 16:56:00,12.087,12.087,11.969,11.999,550000.0
2009-01-26 16:57:00,12.072,12.091,11.97,12.009,350000.0
2009-01-26 16:58:00,12.096,12.096,11.904,12.008,600000.0
2009-01-26 16:59:00,11.983,12.118,11.979,12.034,350000.0
2009-01-26 17:00:00,11.989,12.149,11.989,12.117,450000.0
2009-01-26 17:01:00,12.049,12.133,12.008,12.133,350000.0
2009-01-26 17:02:00,12.084,12.142,11.991,12.035,350000.0
2009-01-26 17:03:00,12.124,12.162,12.096,12.096,450000.0
2009-01-26 17:04:00,12.059,12.126,12.059,12.086,400000.0
2009-01-26 17:05:00,12.03,12.1,11.998,12.1,550000.0
2009-01-26 17:06:00,12.103,12.128,12.016,12.128,450000.0
2009-01-26 17:07:00,12.093,12.124,11.979,12.062,500000.0
2009-01-26 17:08:00,12.101,12.147,12.064,12.065,400000.0
2009-01-26 17:09:00,12.049,12.147,12.049,12.122,450000.0
2009-01-26 17:10:00,12.131,12.131,11.986,12.1,500000.0
2009-01-26 17:11:00,12.105,12.11,12.014,12.107,450000.0
2009-01-26 17:12:00,12.13,12.142,12.009,12.094,450000.0
2009-01-26 17:13:00,12.031,12.119,11.996,12.014,550000.0
2009-01-26 17:14:00,12.125,12.162,12.03,12.03,350000.0
2009-01-26 17:15:00,12.124,12.15,12.025,12.029,550000.0
2009-01-26 17:16:00,12.127,12.136,11.993,12.115,550000.0
2009-01-26 17:17:00,12.175,12.175,12.055,12.104,300000.0
2009-01-26 17:18:00,12.142,12.177,12.046,12.177,350000.0
2009-01-26 17:19:00,12.082,12.221,12.046,12.106,400000.0
2009-01-26 17:20:00,12.089,12.181,12.06,12.181,550000.0
2009-01-26 17:21:00,12.102,12.224,12.102,12.108,400000.0
2009-01-26 17:22:00,12.157,12.179,12.081,12.12,550000.0
2009-01-26 17:23:00,12.161,12.161,11.988,12.015,450000.0
2009-01-26 17:24:00,12.154,12.155,12.055,12.131,350000.0
2009-01-26 17:25:00,12.092,12.206,12.078,12.192,700000.0
2009-01-26 17:26:00,12.148,12.154,12.008,12.117,550000.0
2009-01-26 17:27:00,12.043,12.15,12.014,12.15,400000.0
2009-01-26 17:28:00,12.112,12.146,12.006,12.04,450000.0
2009-01-26 17:29:00,12.058,12.12,12.058,12.061,350000.0
2009-01-26 17:30:00,12.138,12.18,12.024,12.137,500000.0
2009-01-26 17:31:00,12.106,12.16,12.057,12.091,350000.0
2009-01-26 17:32:00,11.981,12.126,11.981,12.079,400000.0
2009-01-26 17:33:00,12.031,12.147,12.031,12.087,350000.0
2009-01-26 17:34:00,12.115,12.115,11.992,12.103,400000.0
2009-01-26 17:35:00,12.017,12.136,12.01,12.01,450000.0
2009-01-26 17:36:00,11.999,12.103,11.979,12.09,550000.0
2009-01-26 17:37:00,12.093,12.131,12.005,12.08,400000.0
2009-01-26 17:38:00,12.072,12.078,11.913,11.913,650000.0
2009-01-26 17:39:00,12.005,12.057,11.971,12.021,550000.0
2009-01-26 17:40:00,12.106,12.159,12.002,12.129,450000.0
2009-01-26 17:41:00,12.074,12.133,12.006,12.039,550000.0
2009-01-26 17:42:00,12.045,12.12,12.019,12.038,350000.0
2009-01-26 17:43:00,12.114,12.12,11.981,12.094,500000.0
2009-01-26 17:44:00,12.061,12.07,11.938,11.938,350000.0
2009-01-26 17:45:00,12.071,12.078,12.013,12.014,400000.0
2009-01-26 17:46:00,12.087,12.087,11.962,12.001,750000.0
2009-01-26 17:47:00,12.094,12.125,11.988,12.012,500000.0
2009-01-26 17:48:00,12.005,12.079,11.965,12.024,400000.0
2009-01-26 17:49:00,12.071,12.131,11.984,12.01,600000.0
2009-01-26 17:50:00,12.075,12.09,11.963,12.003,600000.0
2009-01-26 17:51:00,12.006,12.094,11.957,12.026,500000.0
2009-01-26 17:52:00,12.066,12.067,11.944,12.039,450000.0
2009-01-26 17:53:00,11.978,12.103,11.947,11.947,700000.0
2009-01-26 17:54:00,12.034,12.048,11.928,12.018,450000.0
2009-01-26 17:55:00,12.096,12.101,11.967,12.068,400000.0
2009-01-26 17:56:00,11.96,12.094,11.96,12.094,350000.0
2009-01-26 17:57:00,12.083,12.119,11.991,12.091,400000.0
2009-01-26 17:58:00,11.97,12.097,11.97,12.097,350000.0
2009-01-26 17:59:00,12.028,12.082,11.956,11.99,600000.0
2009-01-26 18:00:00,12.037,12.139,11.999,12.139,650000.0
2009-01-26 18:01:00,12.08,12.125,12.015,12.11,350000.0
2009-01-26 18:02:00,12.111,12.134,11.977,12.05,750000.0
2009-01-26 18:03:00,12.004,12.127,12.004,12.027,550000.0
2009-01-26 18:04:00,12.069,12.125,12.044,12.047,350000.0
2009-01-26 18:05:00,12.059,12.104,12.006,12.059,450000.0
2009-01-26 18:06:00,12.032,12.113,11.952,12.08,500000.0
2009-01-26 18:07:00,12.073,12.073,11.97,11.984,350000.0
2009-01-26 18:08:00,12.084,12.084,11.956,12.009,550000.0
2009-01-26 18:09:00,12.073,12.079,11.971,12.037,450000.0
2009-01-26 18:10:00,11.991,12.076,11.991,12.066,350000.0
2009-01-26 18:11:00,12.048,12.121,11.975,12.114,650000.0
2009-01-26 18:12:00,11.982,12.044,11.948,11.994,400000.0
2009-01-26 18:13:00,12.048,12.06,11.966,12.02,400000.0
2009-01-26 18:14:00,12.055,12.082,11.946,12.071,650000.0
2009-01-26 18:15:00,12.045,12.101,12.006,12.062,600000.0
2009-01-26 18:16:00,12.085,12.124,12.015,12.084,450000.0
2009-01-26 18:17:00,12.015,12.08,11.969,11.969,350000.0
2009-01-26 18:18:00,12.106,12.106,11.987,12.068,350000.0
2009-01-26 18:19:00,11.984,12.115,11.984,12.084,400000.0
2009-01-26 18:20:00,12.063,12.144,12.026,12.059,700000.0
2009-01-26 18:21:00,12.017,12.112,11.979,11.993,500000.0
2009-01-26 18:22:00,12.113,12.118,12.019,12.118,450000.0
2009-01-26 18:23:00,12.111,12.127,11.996,11.996,400000.0
2009-01-26 18:24:00,12.112,12.129,12.002,12.002,550000.0
2009-01-26 18:25:00,12.03,12.159,12.03,12.059,350000.0
2009-01-26 18:26:00,12.119,12.138,12.035,12.086,400000.0
2009-01-26 18:27:00,12.086,12.13,12.047,12.13,450000.0
2009-01-26 18:28:00,12.022,12.143,11.986,12.04,450000.0
2009-01-26 18:29:00,12.083,12.167,12.064,12.09,700000.0
2009-01-26 18:30:00,12.048,12.182,12.04,12.158,550000.0
2009-01-26 18:31:00,12.154,12.162,12.062,12.162,400000.0
2009-01-26 18:32:00,12.13,12.13,12.031,12.06,350000.0
2009-01-26 18:33:00,12.061,12.147,11.993,12.037,350000.0
2009-01-26 18:34:00,12.129,12.213,12.053,12.053,550000.0
2009-01-26 18:35:00,12.146,12.146,12.0,12.12,550000.0
2009-01-26 18:36:00,12.09,12.152,12.042,12.125,600000.0
2009-01-26 18:37:00,12.116,12.163,12.027,12.132,600000.0
2009-01-26 18:38:00,12.121,12.155,12.045,12.128,400000.0
2009-01-26 18:39:00,12.126,12.146,12.065,12.11,400000.0
2009-01-26 18:40:00,12.142,12.175,12.017,12.056,600000.0
2009-01-26 18:41:00,12.0,12.123,11.99,12.024,400000.0
2009-01-26 18:42:00,12.144,12.144,12.009,12.02,400000.0
2009-01-26 18:43:00,12.025,12.105,11.982,12.104,450000.0
2009-01-26 18:44:00,12.016,12.117,11.997,12.116,400000.0
2009-01-26 18:45:00,12.162,12.162,12.027,12.098,350000.0
2009-01-26 18:46:00,12.089,12.138,12.014,12.117,400000.0
2009-01-26 18:47:00,12.146,12.152,11.989,12.09,450000.0
2009-01-26 18:48:00,12.155,12.155,12.004,12.125,500000.0
2009-01-26 18:49:00,12.105,12.178,12.019,12.104,450000.0
2009-01-26 18:50:00,12.181,12.182,12.062,12.139,950000.0
2009-01-26 18:51:00,12.156,12.171,12.056,12.171,550000.0
2009-01-26 18:52:00,12.052,12.14,12.019,12.094,400000.0
2009-01-26 18:53:00,12.149,12.149,12.004,12.005,550000.0
2009-01-26 18:54:00,12.06,12.155,12.002,12.155,550000.0
2009-01-26 18:55:00,12.069,12.137,12.027,12.116,350000.0
2009-01-26 18:56:00,12.133,12.143,11.983,12.042,550000.0
2009-01-26 18:57:00,12.027,12.116,12.018,12.079,500000.0
2009-01-26 18:58:00,12.08,12.133,12.044,12.074,400000.0
2009-01-26 18:59:00,12.065,12.124,12.014,12.046,600000.0
2009-01-26 19:00:00,12.058,12.137,12.058,12.137,350000.0
2009-01-26 19:01:00,12.138,12.138,11.987,12.125,450000.0
2009-01-26 19:02:00,12.013,12.138,12.013,12.13,400000.0
2009-01-26 19:03:00,12.014,12.126,12.014,12.014,550000.0
2009-01-26 19:04:00,12.032,12.103,11.992,12.003,450000.0
2009-01-26 19:05:00,12.076,12.096,11.963,12.082,550000.0
2009-01-26 19:06:00,12.122,12.146,12.006,12.04,500000.0
2009-01-26 19:07:00,12.044,12.111,12.015,12.073,350000.0
2009-01-26 19:08:00,12.094,12.129,12.032,12.046,400000.0
2009-01-26 19:09:00,12.106,12.159,12.03,12.1,500000.0
2009-01-26 19:10:00,12.101,12.171,12.029,12.076,450000.0
2009-01-26 19:11:00,12.164,12.174,12.075,12.138,550000.0
2009-01-26 19:12:00,12.051,12.152,12.021,12.119,400000.0
2009-01-26 19:13:00,12.038,12.108,11.984,12.093,600000.0
2009-01-26 19:14:00,12.13,12.149,12.019,12.019,400000.0
2009-01-26 19:15:00,12.078,12.143,12.01,12.065,550000.0
2009-01-26 19:16:00,12.139,12.175,12.003,12.173,450000.0
2009-01-26 19:17:00,12.077,12.186,12.05,12.131,550000.0
2009-01-26 19:18:00,12.178,12.178,12.027,12.104,350000.0
2009-01-26 19:19:00,12.134,12.182,12.086,12.166,350000.0
2009-01-26 19:20:00,12.122,12.2,12.103,12.12,550000.0
2009-01-26 19:21:00,12.134,12.195,12.045,12.165,400000.0
2009-01-26 19:22:00,12.173,12.173,12.05,12.156,450000.0
2009-01-26 19:23:00,12.213,12.237,12.114,12.121,450000.0
2009-01-26 19:24:00,12.188,12.244,12.094,12.244,550000.0
2009-01-26 19:25:00,12.256,12.273,12.125,12.273,400000.0
2009-01-26 19:26:00,12.22,12.22,12.004,12.13,500000.0
2009-01-26 19:27:00,12.174,12.211,12.117,12.127,550000.0
2009-01-26 19:28:00,12.088,12.172,12.079,12.09,500000.0
2009-01-26 19:29:00,12.133,12.156,12.054,12.054,400000.0
2009-01-26 19:30:00,12.08,12.161,12.065,12.154,400000.0
2009-01-26 19:31:00,12.141,12.163,12.048,12.163,500000.0
2009-01-26 19:32:00,12.032,12.15,12.032,12.086,350000.0
2009-01-26 19:33:00,12.135,12.135,12.04,12.125,400000.0
2009-01-26 19:34:00,12.123,12.193,12.055,12.085,650000.0
2009-01-26 19:35:00,12.112,12.174,12.085,12.085,350000.0
2009-01-26 19:36:00,12.114,12.171,12.086,12.105,350000.0
2009-01-26 19:37:00,12.084,12.195,12.084,12.167,500000.0
2009-01-26 19:38:00,12.153,12.153,12.042,12.122,450000.0
2009-01-26 19:39:00,12.081,12.168,12.03,12.081,500000.0
2009-01-26 19:40:00,12.103,12.222,12.074,12.077,700000.0
2009-01-26 19:41:00,12.098,12.184,12.05,12.072,450000.0
2009-01-26 19:42:00,12.133,12.137,12.002,12.002,500000.0
2009-01-26 19:43:00,12.064,12.155,12.062,12.089,500000.0
2009-01-26 19:44:00,12.181,12.251,12.11,12.219,550000.0
2009-01-26 19:45:00,12.187,12.187,11.989,11.989,500000.0
2009-01-26 19:46:00,12.216,12.234,12.115,12.137,550000.0
2009-01-26 19:47:00,12.189,12.193,12.093,12.096,400000.0
2009-01-26 19:48:00,12.136,12.177,12.09,12.177,400000.0
2009-01-26 19:49:00,12.197,12.197,12.116,12.128,350000.0
2009-01-26 19:50:00,12.16,12.208,12.09,12.176,550000.0
2009-01-26 19:51:00,12.126,12.186,12.06,12.112,400000.0
2009-01-26 19:52:00,12.21,12.212,12.094,12.212,500000.0
2009-01-26 19:53:00,12.162,12.208,12.104,12.207,400000.0
2009-01-26 19:54:00,12.192,12.21,12.119,12.119,400000.0
2009-01-26 19:55:00,12.175,12.261,12.11,12.184,400000.0
2009-01-26 19:56:00,12.148,12.237,12.103,12.237,400000.0
2009-01-26 19:57:00,12.214,12.229,12.102,12.113,450000.0
2009-01-26 19:58:00,12.183,12.189,12.076,12.189,350000.0
2009-01-26 19:59:00,12.206,12.244,12.107,12.187,550000.0
2009-01-26 20:00:00,12.147,12.245,12.096,12.204,500000.0
2009-01-26 20:01:00,12.19,12.19,12.057,12.148,850000.0
2009-01-26 20:02:00,12.173,12.173,12.079,12.157,400000.0
2009-01-26 20:03:00,12.137,12.233,12.096,12.191,800000.0
2009-01-26 20:04:00,12.098,12.201,12.073,12.147,500000.0
2009-01-26 20:05:00,12.144,12.199,12.08,12.199,500000.0
2009-01-26 20:06:00,12.162,12.181,12.035,12.089,550000.0
2009-01-26 20:07:00,12.159,12.17,12.058,12.17,350000.0
2009-01-26 20:08:00,12.056,12.163,12.055,12.104,350000.0
2009-01-26 20:09:00,12.095,12.203,12.063,12.145,900000.0
2009-01-26 20:10:00,12.156,12.183,12.063,12.063,450000.0
2009-01-26 20:11:00,12.087,12.129,11.996,12.114,800000.0
2009-01-26 20:12:00,12.077,12.131,11.998,12.021,550000.0
2009-01-26 20:13:00,12.1,12.133,11.992,11.992,350000.0
2009-01-26 20:14:00,12.086,12.088,11.952,11.967,1000000.0
2009-01-26 20:15:00,12.002,12.104,11.988,12.097,350000.0
2009-01-26 20:16:00,12.069,12.115,11.958,12.115,400000.0
2009-01-26 20:17:00,12.076,12.104,11.975,11.975,350000.0
2009-01-26 20:18:00,12.119,12.14,12.003,12.112,500000.0
2009-01-26 20:19:00,12.055,12.101,11.977,11.988,400000.0
2009-01-26 20:20:00,12.067,12.149,12.005,12.141,400000.0
2009-01-26 20:21:00,11.994,12.097,11.987,12.01,350000.0
2009-01-26 20:22:00,12.081,12.081,11.956,12.038,550000.0
2009-01-26 20:23:00,12.007,12.111,11.983,12.109,350000.0
2009-01-26 20:24:00,12.048,12.131,12.017,12.131,350000.0
2009-01-26 20:25:00,11.996,12.095,11.954,11.954,450000.0
2009-01-26 20:26:00,12.091,12.091,11.997,12.02,400000.0
2009-01-26 20:27:00,12.089,12.089,11.932,12.022,650000.0
2009-01-26 20:28:00,12.075,12.12,11.99,12.117,750000.0
2009-01-26 20:29:00,12.08,12.123,12.01,12.082,500000.0
2009-01-26 20:30:00,12.115,12.115,11.969,12.043,750000.0
2009-01-26 20:31:00,12.041,12.074,11.98,12.074,350000.0
2009-01-26 20:32:00,12.055,12.081,12.008,12.081,250000.0
2009-01-26 20:33:00,12.012,12.122,12.012,12.018,500000.0
2009-01-26 20:34:00,12.101,12.11,11.962,12.04,450000.0
2009-01-26 20:35:00,12.044,12.098,12.019,12.069,350000.0
2009-01-26 20:36:00,12.108,12.108,11.987,12.064,500000.0
2009-01-26 20:37:00,11.999,12.106,11.989,12.106,500000.0
2009-01-26 20:38:00,12.109,12.109,11.956,12.083,500000.0
2009-01-26 20:39:00,12.015,12.048,11.973,11.973,350000.0
2009-01-26 20:40:00,12.103,12.103,11.945,11.962,550000.0
2009-01-26 20:41:00,12.072,12.094,12.045,12.068,250000.0
2009-01-26 20:42:00,12.128,12.128,12.039,12.111,550000.0
2009-01-26 20:43:00,11.982,12.096,11.926,11.981,450000.0
2009-01-26 20:44:00,11.989,12.113,11.984,11.984,350000.0
2009-01-26 20:45:00,12.073,12.073,11.982,11.982,350000.0
2009-01-26 20:46:00,12.011,12.032,11.965,11.965,400000.0
2009-01-26 20:47:00,12.049,12.088,12.032,12.05,350000.0
2009-01-26 20:48:00,12.039,12.07,11.998,12.07,350000.0
2009-01-26 20:49:00,12.058,12.063,11.982,11.99,450000.0
2009-01-26 20:50:00,12.058,12.058,11.983,12.049,350000.0
2009-01-26 20:51:00,12.044,12.075,11.986,12.007,550000.0
2009-01-26 20:52:00,12.034,12.071,12.003,12.068,500000.0
2009-01-26 20:54:00,12.036,12.091,12.036,12.083,500000.0
2009-01-26 20:55:00,12.067,12.091,11.971,12.045,450000.0
2009-01-26 20:56:00,12.079,12.08,11.964,12.08,550000.0
2009-01-26 20:57:00,12.061,12.088,12.017,12.069,250000.0
2009-01-26 20:58:00,12.088,12.11,11.954,12.004,500000.0
2009-01-26 20:59:00,11.945,12.086,11.945,12.086,500000.0
2009-01-26 21:00:00,12.1,12.1,12.045,12.064,200000.0
2009-01-26 21:01:00,12.043,12.043,12.043,12.043,50000.0
2009-01-26 21:02:00,12.059,12.091,11.997,12.059,350000.0
2009-01-26 21:03:00,11.992,12.109,11.992,12.051,350000.0
2009-01-26 21:04:00,11.95,12.077,11.95,11.999,350000.0
2009-01-26 21:05:00,12.032,12.056,11.923,12.034,400000.0
2009-01-26 21:06:00,12.054,12.085,11.942,12.043,500000.0
2009-01-26 21:07:00,12.023,12.023,11.928,12.003,350000.0
2009-01-26 21:08:00,11.947,12.021,11.934,11.954,250000.0
2009-01-26 21:09:00,12.076,12.076,11.95,12.074,350000.0
2009-01-26 21:10:00,12.036,12.038,11.936,11.936,350000.0
2009-01-26 21:11:00,11.946,12.006,11.939,11.99,200000.0
2009-01-26 21:12:00,11.902,12.072,11.902,11.957,400000.0
2009-01-26 21:13:00,12.021,12.07,11.938,12.07,400000.0
2009-01-26 21:14:00,11.937,12.04,11.915,11.956,400000.0
2009-01-26 21:15:00,11.98,12.085,11.98,12.058,250000.0
2009-01-26 21:16:00,12.023,12.064,11.955,12.021,400000.0
2009-01-26 21:17:00,12.09,12.09,12.027,12.051,350000.0
2009-01-26 21:18:00,12.018,12.038,11.919,12.038,250000.0
2009-01-26 21:19:00,12.028,12.038,11.905,11.936,550000.0
2009-01-26 21:20:00,12.053,12.053,11.929,12.041,400000.0
2009-01-26 21:21:00,12.047,12.049,11.941,12.049,500000.0
2009-01-26 21:22:00,12.056,12.056,11.909,12.055,400000.0
2009-01-26 21:23:00,12.002,12.039,11.955,12.039,450000.0
2009-01-26 21:24:00,12.066,12.066,11.949,12.045,550000.0
2009-01-26 21:25:00,12.023,12.046,11.912,12.046,450000.0
2009-01-26 21:26:00,11.901,12.033,11.896,11.932,400000.0
2009-01-26 21:27:00,11.896,12.034,11.896,12.034,350000.0
2009-01-26 21:28:00,11.937,12.058,11.911,11.967,550000.0
2009-01-26 21:29:00,12.002,12.045,11.991,12.039,400000.0
2009-01-26 21:30:00,11.997,12.081,11.957,12.013,450000.0
2009-01-26 21:31:00,11.93,12.073,11.93,12.062,350000.0
2009-01-26 21:32:00,12.027,12.056,11.927,12.056,500000.0
2009-01-26 21:33:00,12.061,12.069,11.926,12.069,450000.0
2009-01-26 21:34:00,12.067,12.071,11.933,12.032,250000.0
2009-01-26 21:35:00,12.028,12.067,12.026,12.028,250000.0
2009-01-26 21:36:00,11.944,12.091,11.944,12.008,350000.0
2009-01-26 21:37:00,12.02,12.076,11.969,12.072,350000.0
2009-01-26 21:38:00,12.042,12.094,11.945,12.068,500000.0
2009-01-26 21:39:00,12.072,12.081,11.963,11.965,400000.0
2009-01-26 21:40:00,12.074,12.074,11.948,11.979,400000.0
2009-01-26 21:41:00,12.028,12.073,11.94,12.038,500000.0
2009-01-26 21:42:00,12.022,12.043,12.022,12.026,350000.0
2009-01-26 21:43:00,11.959,12.051,11.91,12.051,600000.0
2009-01-26 21:44:00,12.072,12.072,11.938,12.04,250000.0
2009-01-26 21:45:00,12.045,12.066,11.941,12.066,300000.0
2009-01-26 21:49:00,11.934,12.077,11.934,12.043,650000.0
2009-01-26 21:50:00,12.016,12.091,11.964,11.964,550000.0
2009-01-26 21:51:00,12.021,12.035,12.021,12.035,100000.0
2009-01-26 21:52:00,12.027,12.089,11.917,12.006,600000.0
2009-01-26 21:53:00,12.039,12.107,11.98,11.988,350000.0
2009-01-26 21:54:00,12.011,12.105,12.011,12.095,550000.0
2009-01-26 21:55:00,12.067,12.091,11.954,11.982,600000.0
2009-01-26 21:56:00,12.064,12.069,11.992,12.021,350000.0
2009-01-26 21:57:00,12.036,12.081,12.012,12.012,450000.0
2009-01-26 21:58:00,12.099,12.099,11.999,11.999,350000.0
2009-01-26 21:59:00,12.035,12.079,11.936,12.041,650000.0
2009-01-26 22:00:00,12.095,12.097,11.954,12.097,450000.0
2009-01-26 22:01:00,11.983,12.08,11.958,11.958,400000.0
2009-01-26 22:02:00,12.032,12.063,11.98,12.034,300000.0
2009-01-26 22:03:00,12.068,12.078,11.969,12.049,750000.0
2009-01-26 22:04:00,12.086,12.086,11.957,12.046,450000.0
2009-01-26 22:05:00,11.94,12.076,11.94,11.982,550000.0
2009-01-26 22:06:00,12.052,12.067,11.971,12.005,500000.0
2009-01-26 22:07:00,12.056,12.08,12.012,12.012,250000.0
2009-01-26 22:08:00,11.997,12.109,11.973,12.07,600000.0
2009-01-26 22:09:00,12.008,12.079,12.008,12.066,400000.0
2009-01-26 22:10:00,12.015,12.066,11.955,12.066,650000.0
2009-01-26 22:11:00,12.135,12.189,12.001,12.001,500000.0
2009-01-26 22:13:00,12.066,12.072,11.961,12.033,350000.0
2009-01-26 22:14:00,12.098,12.098,12.01,12.089,350000.0
2009-01-26 22:15:00,11.995,12.127,11.995,12.102,300000.0
2009-01-26 22:16:00,12.031,12.121,12.0,12.099,550000.0
2009-01-26 22:17:00,12.067,12.067,11.968,11.968,300000.0
2009-01-26 22:18:00,12.056,12.101,11.966,12.007,300000.0
2009-01-26 22:19:00,12.093,12.104,11.946,12.104,700000.0
2009-01-26 22:20:00,11.963,12.082,11.963,11.98,300000.0
2009-01-26 22:21:00,12.029,12.105,12.029,12.105,200000.0
2009-01-26 22:22:00,12.096,12.127,12.022,12.113,350000.0
2009-01-26 22:23:00,12.053,12.1,11.943,12.096,450000.0
2009-01-26 22:24:00,12.033,12.113,12.01,12.084,250000.0
2009-01-26 22:25:00,12.005,12.125,12.005,12.079,350000.0
2009-01-26 22:26:00,11.993,12.037,11.993,12.002,200000.0
2009-01-26 22:28:00,12.026,12.101,11.988,12.093,600000.0
2009-01-26 22:29:00,12.044,12.126,12.003,12.121,550000.0
2009-01-26 22:30:00,12.108,12.108,12.001,12.001,300000.0
2009-01-26 22:32:00,12.012,12.123,12.004,12.038,350000.0
2009-01-26 22:33:00,12.103,12.103,11.996,12.102,600000.0
2009-01-26 22:34:00,12.108,12.108,12.004,12.022,800000.0
2009-01-26 22:35:00,12.07,12.092,12.029,12.029,150000.0
2009-01-26 22:36:00,12.004,12.095,11.992,12.094,700000.0
2009-01-26 22:37:00,12.057,12.106,12.01,12.072,800000.0
2009-01-26 22:38:00,12.102,12.12,12.002,12.084,500000.0
2009-01-26 22:39:00,12.095,12.095,12.063,12.073,300000.0
2009-01-26 22:40:00,12.084,12.091,11.995,12.08,250000.0
2009-01-26 22:41:00,11.942,12.064,11.942,12.064,300000.0
2009-01-26 22:42:00,12.087,12.091,11.962,12.091,700000.0
2009-01-26 22:43:00,12.077,12.099,11.995,11.995,400000.0
2009-01-26 22:44:00,12.093,12.094,11.99,12.08,550000.0
2009-01-26 22:45:00,12.09,12.09,12.04,12.085,300000.0
2009-01-26 22:46:00,11.991,12.135,11.99,11.99,400000.0
2009-01-26 22:47:00,11.988,12.068,11.988,12.044,350000.0
2009-01-26 22:48:00,12.0,12.07,12.0,12.07,150000.0
2009-01-26 22:49:00,12.04,12.066,11.912,11.912,400000.0
2009-01-26 22:50:00,11.925,12.029,11.925,12.029,150000.0
2009-01-26 22:53:00,12.046,12.046,11.925,12.012,600000.0
2009-01-26 22:54:00,12.009,12.021,12.003,12.003,150000.0
2009-01-26 22:55:00,12.02,12.02,11.9,11.982,450000.0
2009-01-26 22:56:00,11.993,12.095,11.93,12.053,400000.0
2009-01-26 22:57:00,11.921,12.036,11.92,11.92,200000.0
2009-01-26 22:58:00,11.967,12.014,11.888,11.896,350000.0
2009-01-26 22:59:00,12.047,12.05,11.924,11.934,550000.0
2009-01-26 23:00:00,11.973,12.014,11.931,11.991,200000.0
2009-01-26 23:01:00,11.915,12.054,11.915,11.938,150000.0
2009-01-26 23:02:00,11.947,12.084,11.946,11.974,350000.0
2009-01-26 23:03:00,11.932,12.041,11.909,12.024,500000.0
2009-01-26 23:04:00,12.016,12.016,11.945,11.953,250000.0
2009-01-26 23:06:00,12.036,12.125,11.951,11.951,350000.0
2009-01-26 23:07:00,11.932,11.984,11.92,11.92,150000.0
2009-01-26 23:08:00,11.954,12.042,11.906,11.949,350000.0
2009-01-26 23:09:00,12.03,12.046,11.923,11.947,350000.0
2009-01-26 23:10:00,11.918,12.034,11.891,11.922,300000.0
2009-01-26 23:11:00,11.969,12.078,11.938,12.017,250000.0
2009-01-26 23:12:00,11.945,12.043,11.918,11.998,250000.0
2009-01-26 23:14:00,11.934,12.043,11.934,12.03,450000.0
2009-01-26 23:15:00,12.013,12.013,12.013,12.013,50000.0
2009-01-26 23:16:00,12.051,12.051,12.03,12.03,100000.0
2009-01-26 23:17:00,12.034,12.034,11.894,11.945,400000.0
2009-01-26 23:19:00,11.957,12.036,11.883,11.898,550000.0
2009-01-26 23:20:00,11.971,12.033,11.892,11.952,700000.0
2009-01-26 23:21:00,11.953,12.024,11.933,12.024,150000.0
2009-01-26 23:22:00,12.005,12.041,11.937,12.021,300000.0
2009-01-26 23:23:00,11.946,12.039,11.91,11.998,350000.0
2009-01-26 23:24:00,12.03,12.03,11.886,11.962,150000.0
2009-01-26 23:25:00,12.016,12.028,11.896,11.896,400000.0
2009-01-26 23:26:00,12.041,12.041,11.914,11.946,200000.0
2009-01-26 23:27:00,11.974,12.041,11.971,12.035,350000.0
2009-01-26 23:29:00,11.985,12.071,11.985,12.031,350000.0
2009-01-26 23:30:00,12.054,12.054,11.984,11.986,150000.0
2009-01-26 23:31:00,11.988,11.988,11.963,11.976,150000.0
2009-01-26 23:32:00,12.048,12.048,11.986,11.986,100000.0
2009-01-26 23:34:00,12.036,12.036,11.94,11.966,400000.0
2009-01-26 23:35:00,12.066,12.066,11.966,12.06,150000.0
2009-01-26 23:36:00,12.041,12.05,11.963,12.02,450000.0
2009-01-26 23:37:00,12.06,12.06,12.05,12.05,400000.0
2009-01-26 23:38:00,12.067,12.067,11.955,12.036,400000.0
2009-01-26 23:40:00,12.043,12.074,11.961,12.029,800000.0
2009-01-26 23:41:00,12.026,12.038,12.026,12.038,100000.0
2009-01-26 23:42:00,12.015,12.058,12.015,12.058,100000.0
2009-01-26 23:44:00,11.989,12.046,11.989,12.046,200000.0
2009-01-26 23:45:00,12.035,12.035,11.999,12.005,250000.0
2009-01-26 23:46:00,11.966,12.119,11.966,12.065,500000.0
2009-01-26 23:48:00,11.981,12.063,11.981,12.034,350000.0
2009-01-26 23:49:00,12.047,12.058,11.926,12.058,500000.0
2009-01-26 23:50:00,11.996,12.021,11.949,11.999,250000.0
2009-01-26 23:52:00,12.052,12.052,12.0,12.011,300000.0
2009-01-26 23:53:00,12.034,12.056,11.984,12.056,300000.0
2009-01-26 23:54:00,12.051,12.053,11.953,12.04,500000.0
2009-01-26 23:56:00,12.03,12.033,12.03,12.033,100000.0
2009-01-26 23:58:00,12.032,12.049,11.954,11.954,300000.0
2009-01-26 23:59:00,12.044,12.046,11.946,12.033,500000.0
2009-01-27 00:00:00,12.053,12.053,12.004,12.028,400000.0
2009-01-27 00:01:00,12.058,12.096,11.969,11.969,350000.0
2009-01-27 00:02:00,12.058,12.082,11.984,11.984,400000.0
2009-01-27 00:05:00,12.045,12.045,11.971,11.971,300000.0
2009-01-27 00:07:00,12.007,12.044,11.911,12.035,450000.0
2009-01-27 00:09:00,11.925,12.048,11.925,12.048,300000.0
2009-01-27 00:10:00,11.972,12.052,11.903,12.052,350000.0
2009-01-27 00:11:00,11.908,12.041,11.901,11.926,700000.0
2009-01-27 00:14:00,12.018,12.05,11.931,11.931,450000.0
2009-01-27 00:15:00,12.013,12.136,12.013,12.076,450000.0
2009-01-27 00:16:00,11.876,11.906,11.876,11.906,100000.0
2009-01-27 00:17:00,11.971,12.056,11.971,12.021,300000.0
2009-01-27 00:20:00,11.921,12.023,11.913,11.957,400000.0
2009-01-27 00:23:00,11.983,12.052,11.951,12.051,350000.0
2009-01-27 00:30:00,11.889,11.983,11.872,11.948,350000.0
2009-01-27 00:31:00,11.969,12.041,11.907,12.001,400000.0
2009-01-27 00:36:00,12.003,12.048,11.907,12.026,500000.0
2009-01-27 00:40:00,11.924,12.059,11.862,11.939,1100000.0
2009-01-27 00:47:00,11.992,11.999,11.992,11.999,100000.0
2009-01-27 00:50:00,11.974,12.014,11.888,12.008,1150000.0
2009-01-27 00:51:00,11.905,12.008,11.861,11.919,550000.0
2009-01-27 00:55:00,11.983,11.983,11.839,11.887,300000.0
2009-01-27 00:57:00,12.039,12.039,12.039,12.039,50000.0
2009-01-27 01:00:00,12.024,12.044,11.928,12.041,500000.0
2009-01-27 01:01:00,12.007,12.007,11.887,11.955,250000.0
2009-01-27 01:02:00,12.031,12.031,11.936,11.936,300000.0
2009-01-27 01:03:00,11.901,12.017,11.901,12.017,600000.0
2009-01-27 01:04:00,12.008,12.008,11.923,11.923,100000.0
2009-01-27 01:05:00,11.931,12.077,11.931,12.044,600000.0
2009-01-27 01:06:00,11.868,11.98,11.861,11.937,350000.0
2009-01-27 01:08:00,12.034,12.034,12.034,12.034,50000.0
2009-01-27 01:09:00,12.052,12.052,11.935,11.971,350000.0
2009-01-27 01:10:00,11.903,12.051,11.903,11.906,150000.0
2009-01-27 01:11:00,11.931,11.996,11.85,11.988,450000.0
2009-01-27 01:12:00,12.036,12.036,12.011,12.011,100000.0
2009-01-27 01:13:00,11.938,12.052,11.938,12.052,100000.0
2009-01-27 01:14:00,12.038,12.038,11.969,12.014,250000.0
2009-01-27 01:15:00,12.014,12.037,11.9,12.011,450000.0
2009-01-27 01:17:00,11.957,11.957,11.957,11.957,100000.0
2009-01-27 01:18:00,11.991,11.991,11.983,11.983,100000.0
2009-01-27 01:19:00,12.0,12.024,12.0,12.024,100000.0
2009-01-27 01:20:00,11.984,12.013,11.902,12.013,550000.0
2009-01-27 01:21:00,11.992,12.032,11.992,12.032,150000.0
2009-01-27 01:22:00,12.024,12.046,11.91,12.044,450000.0
2009-01-27 01:23:00,12.008,12.05,11.968,11.968,350000.0
2009-01-27 01:24:00,11.99,12.003,11.856,11.988,450000.0
2009-01-27 01:25:00,11.987,11.987,11.961,11.961,100000.0
2009-01-27 01:30:00,12.011,12.012,11.872,11.872,400000.0
2009-01-27 01:32:00,11.952,12.02,11.933,11.969,350000.0
2009-01-27 01:39:00,12.026,12.045,11.933,12.041,450000.0
2009-01-27 01:40:00,11.898,12.022,11.888,11.888,400000.0
2009-01-27 01:41:00,11.936,12.048,11.936,11.948,400000.0
2009-01-27 01:42:00,12.018,12.032,11.925,12.032,400000.0
2009-01-27 01:45:00,12.019,12.019,11.9,12.004,350000.0
2009-01-27 01:48:00,11.909,12.021,11.909,11.96,450000.0
2009-01-27 01:50:00,12.012,12.015,11.891,11.976,400000.0
2009-01-27 01:51:00,12.036,12.044,11.902,12.044,350000.0
2009-01-27 01:52:00,11.923,12.036,11.918,12.034,500000.0
2009-01-27 01:53:00,12.025,12.025,11.895,12.016,250000.0
2009-01-27 01:54:00,12.031,12.031,11.913,12.008,250000.0
2009-01-27 01:55:00,11.975,12.042,11.916,11.994,450000.0
2009-01-27 01:56:00,12.072,12.104,11.926,11.926,400000.0
2009-01-27 01:57:00,11.978,12.034,11.978,12.033,300000.0
2009-01-27 01:58:00,12.04,12.04,11.958,12.01,250000.0
2009-01-27 01:59:00,12.03,12.073,11.933,12.01,450000.0
2009-01-27 02:01:00,12.041,12.041,12.041,12.041,50000.0
2009-01-27 02:02:00,11.984,12.021,11.897,11.897,350000.0
2009-01-27 02:03:00,11.925,12.044,11.925,12.021,400000.0
2009-01-27 02:04:00,12.06,12.06,12.06,12.06,500000.0
2009-01-27 02:05:00,12.045,12.045,11.951,12.014,500000.0
2009-01-27 02:07:00,11.967,12.043,11.929,11.933,550000.0
2009-01-27 02:08:00,11.925,12.035,11.884,11.985,450000.0
2009-01-27 02:10:00,11.987,11.987,11.863,11.898,400000.0
2009-01-27 02:11:00,11.975,12.036,11.905,11.96,350000.0
2009-01-27 02:12:00,11.947,12.043,11.909,11.909,500000.0
2009-01-27 02:14:00,11.946,12.053,11.925,12.008,350000.0
2009-01-27 02:15:00,11.937,12.017,11.937,11.943,400000.0
2009-01-27 02:17:00,11.909,12.042,11.893,12.007,300000.0
2009-01-27 02:20:00,11.909,12.024,11.909,11.995,400000.0
2009-01-27 02:21:00,11.939,12.013,11.871,12.013,400000.0
2009-01-27 02:23:00,12.01,12.041,12.01,12.041,100000.0
2009-01-27 02:24:00,12.029,12.036,11.901,12.006,400000.0
2009-01-27 02:25:00,12.022,12.023,11.944,12.014,500000.0
2009-01-27 02:26:00,11.981,12.086,11.956,12.033,450000.0
2009-01-27 02:27:00,11.939,12.032,11.917,11.917,250000.0
2009-01-27 02:29:00,11.999,11.999,11.961,11.999,250000.0
2009-01-27 02:30:00,11.923,11.984,11.923,11.94,200000.0
2009-01-27 02:31:00,12.009,12.009,12.004,12.004,100000.0
2009-01-27 02:32:00,11.948,12.014,11.948,12.014,100000.0
2009-01-27 02:34:00,11.949,12.044,11.949,12.004,300000.0
2009-01-27 02:35:00,11.959,12.014,11.931,12.014,350000.0
2009-01-27 02:37:00,11.994,11.994,11.886,11.918,350000.0
2009-01-27 02:38:00,11.991,12.047,11.948,11.976,400000.0
2009-01-27 02:40:00,11.927,12.019,11.906,11.913,600000.0
2009-01-27 02:41:00,11.957,12.028,11.94,12.013,300000.0
2009-01-27 02:42:00,12.024,12.024,11.914,11.914,200000.0
2009-01-27 02:43:00,12.004,12.004,11.982,11.982,100000.0
2009-01-27 02:44:00,11.969,12.006,11.885,12.006,250000.0
2009-01-27 02:47:00,12.014,12.014,11.944,11.99,150000.0
2009-01-27 02:48:00,11.939,11.982,11.939,11.982,100000.0
2009-01-27 02:49:00,11.942,12.027,11.888,11.954,650000.0
2009-01-27 02:50:00,11.935,12.022,11.873,12.006,450000.0
2009-01-27 02:54:00,11.906,11.908,11.881,11.881,200000.0
2009-01-27 02:55:00,11.914,12.012,11.899,11.913,450000.0
2009-01-27 02:57:00,11.912,12.006,11.906,11.986,350000.0
2009-01-27 02:58:00,11.981,11.981,11.851,11.905,500000.0
2009-01-27 02:59:00,11.947,12.011,11.869,11.941,550000.0
2009-01-27 03:00:00,11.956,12.003,11.893,11.998,200000.0
2009-01-27 03:01:00,11.945,11.983,11.884,11.913,350000.0
2009-01-27 03:02:00,11.992,11.992,11.925,11.938,200000.0
2009-01-27 03:03:00,12.008,12.008,11.895,12.001,200000.0
2009-01-27 03:04:00,11.955,12.009,11.904,11.95,350000.0
2009-01-27 03:06:00,12.014,12.036,11.9,12.011,450000.0
2009-01-27 03:07:00,12.001,12.001,12.001,12.001,50000.0
2009-01-27 03:09:00,12.044,12.044,11.908,11.951,650000.0
2009-01-27 03:10:00,11.876,12.002,11.876,11.995,350000.0
2009-01-27 03:12:00,12.023,12.023,11.899,11.899,100000.0
2009-01-27 03:13:00,12.001,12.001,12.0,12.0,100000.0
2009-01-27 03:14:00,12.01,12.01,12.01,12.01,100000.0
2009-01-27 03:15:00,12.005,12.013,11.918,12.013,400000.0
2009-01-27 03:16:00,11.94,12.02,11.898,11.942,400000.0
2009-01-27 03:17:00,11.975,12.013,11.889,11.889,350000.0
2009-01-27 03:18:00,11.966,11.985,11.942,11.959,200000.0
2009-01-27 03:19:00,11.934,11.983,11.899,11.941,600000.0
2009-01-27 03:20:00,11.927,11.997,11.927,11.997,200000.0
2009-01-27 03:21:00,11.963,12.023,11.963,11.989,200000.0
2009-01-27 03:22:00,11.879,11.912,11.879,11.912,100000.0
2009-01-27 03:24:00,12.029,12.029,12.028,12.028,100000.0
2009-01-27 03:25:00,11.951,12.004,11.951,12.004,100000.0
2009-01-27 03:26:00,11.987,12.002,11.987,12.002,100000.0
2009-01-27 03:27:00,11.989,12.034,11.884,11.954,600000.0
2009-01-27 03:28:00,12.04,12.04,12.04,12.04,300000.0
2009-01-27 03:29:00,12.03,12.03,12.03,12.03,300000.0
2009-01-27 03:30:00,11.985,11.99,11.883,11.955,300000.0
2009-01-27 03:31:00,11.997,12.038,11.931,12.036,700000.0
2009-01-27 03:32:00,11.979,12.015,11.853,12.015,400000.0
2009-01-27 03:33:00,12.037,12.037,11.92,11.998,350000.0
2009-01-27 03:35:00,12.01,12.024,11.916,11.916,200000.0
2009-01-27 03:36:00,11.907,12.01,11.907,11.948,350000.0
2009-01-27 03:37:00,12.03,12.03,12.03,12.03,450000.0
2009-01-27 03:38:00,12.04,12.04,12.04,12.04,450000.0
2009-01-27 03:40:00,11.984,12.006,11.87,11.981,450000.0
2009-01-27 03:43:00,12.001,12.001,11.919,11.952,350000.0
2009-01-27 03:44:00,12.007,12.025,11.885,11.985,600000.0
2009-01-27 03:45:00,11.981,12.013,11.922,11.939,350000.0
2009-01-27 03:46:00,11.963,11.974,11.963,11.974,100000.0
2009-01-27 03:48:00,11.974,12.005,11.889,11.889,350000.0
2009-01-27 03:49:00,11.997,12.022,11.95,11.975,400000.0
2009-01-27 03:50:00,12.009,12.025,11.966,12.023,550000.0
2009-01-27 03:51:00,11.886,12.026,11.886,12.026,100000.0
2009-01-27 03:52:00,11.908,12.011,11.908,12.011,100000.0
2009-01-27 03:53:00,11.954,11.954,11.954,11.954,100000.0
2009-01-27 03:54:00,12.032,12.033,11.938,12.021,350000.0
2009-01-27 03:55:00,11.908,11.993,11.878,11.993,400000.0
2009-01-27 03:56:00,12.016,12.029,11.898,11.929,450000.0
2009-01-27 03:57:00,12.011,12.011,11.868,11.909,650000.0
2009-01-27 03:58:00,11.938,12.011,11.938,12.011,400000.0
2009-01-27 04:00:00,11.895,12.009,11.878,12.009,400000.0
2009-01-27 04:01:00,12.015,12.015,11.915,11.963,350000.0
2009-01-27 04:02:00,11.986,12.03,11.9,11.941,400000.0
2009-01-27 04:03:00,12.047,12.065,11.937,11.963,450000.0
2009-01-27 04:04:00,12.014,12.027,11.904,12.013,400000.0
2009-01-27 04:05:00,12.017,12.072,11.955,11.955,600000.0
2009-01-27 04:08:00,12.001,12.022,11.91,12.014,250000.0
2009-01-27 04:09:00,11.954,12.012,11.894,12.012,800000.0
2009-01-27 04:10:00,12.021,12.021,11.899,11.899,300000.0
2009-01-27 04:12:00,12.007,12.011,11.906,11.984,500000.0
2009-01-27 04:13:00,11.899,12.022,11.858,12.022,250000.0
2009-01-27 04:14:00,11.868,12.016,11.861,12.016,300000.0
2009-01-27 04:15:00,11.939,12.064,11.929,12.033,550000.0
2009-01-27 04:16:00,11.912,12.015,11.912,11.978,350000.0
2009-01-27 04:17:00,11.946,12.021,11.885,11.973,350000.0
2009-01-27 04:18:00,11.985,12.024,11.905,11.96,550000.0
2009-01-27 04:20:00,11.999,12.004,11.959,11.959,150000.0
2009-01-27 04:21:00,12.023,12.058,11.936,11.959,400000.0
2009-01-27 04:23:00,12.023,12.023,11.931,11.931,100000.0
2009-01-27 04:24:00,11.947,12.038,11.893,11.984,450000.0
2009-01-27 04:25:00,11.866,11.995,11.866,11.995,200000.0
2009-01-27 04:27:00,11.874,11.976,11.842,11.973,400000.0
2009-01-27 04:28:00,11.997,12.033,11.888,11.943,350000.0
2009-01-27 04:29:00,12.018,12.023,11.895,11.912,1000000.0
2009-01-27 04:30:00,12.001,12.051,11.893,11.994,500000.0
2009-01-27 04:31:00,12.025,12.029,11.943,11.943,350000.0
2009-01-27 04:32:00,11.898,11.957,11.898,11.957,100000.0
2009-01-27 04:33:00,11.967,12.011,11.907,11.961,550000.0
2009-01-27 04:34:00,11.977,12.029,11.947,11.986,400000.0
2009-01-27 04:39:00,11.986,12.026,11.884,11.979,1150000.0
2009-01-27 04:40:00,11.915,11.915,11.915,11.915,50000.0
2009-01-27 04:42:00,11.917,11.999,11.915,11.999,300000.0
2009-01-27 04:46:00,12.025,12.029,11.91,12.025,350000.0
2009-01-27 04:48:00,11.98,12.004,11.883,11.971,450000.0
2009-01-27 04:49:00,12.036,12.036,11.902,11.998,250000.0
2009-01-27 04:50:00,11.974,11.996,11.896,11.983,500000.0
2009-01-27 04:52:00,11.969,12.006,11.901,12.006,550000.0
2009-01-27 04:53:00,11.919,12.018,11.918,12.017,400000.0
2009-01-27 04:54:00,11.938,11.977,11.851,11.917,350000.0
2009-01-27 04:56:00,12.011,12.015,11.999,12.011,350000.0
2009-01-27 04:57:00,11.929,11.997,11.929,11.996,350000.0
2009-01-27 04:59:00,11.999,12.04,11.905,12.012,350000.0
2009-01-27 05:00:00,11.969,12.035,11.922,11.979,950000.0
2009-01-27 05:01:00,12.024,12.048,12.013,12.025,400000.0
2009-01-27 05:02:00,11.95,12.067,11.95,12.031,300000.0
2009-01-27 05:03:00,11.969,12.04,11.908,11.972,650000.0
2009-01-27 05:04:00,12.043,12.043,11.866,12.018,350000.0
2009-01-27 05:05:00,12.053,12.053,11.957,12.011,350000.0
2009-01-27 05:06:00,11.964,12.046,11.882,12.046,500000.0
2009-01-27 05:07:00,12.027,12.059,11.979,12.015,450000.0
2009-01-27 05:09:00,11.975,12.046,11.902,12.022,450000.0
2009-01-27 05:10:00,11.911,12.037,11.911,12.037,300000.0
2009-01-27 05:12:00,11.99,12.098,11.99,12.065,400000.0
2009-01-27 05:13:00,12.048,12.048,11.976,11.979,150000.0
2009-01-27 05:15:00,12.018,12.018,11.905,12.012,250000.0
2009-01-27 05:16:00,11.997,12.063,11.997,12.063,100000.0
2009-01-27 05:17:00,11.947,12.022,11.947,11.963,150000.0
2009-01-27 05:18:00,11.994,12.056,11.994,12.056,150000.0
2009-01-27 05:19:00,12.032,12.032,11.871,11.871,800000.0
2009-01-27 05:20:00,11.981,12.068,11.937,11.999,550000.0
2009-01-27 05:22:00,11.988,12.051,11.988,12.042,250000.0
2009-01-27 05:23:00,12.021,12.021,11.904,11.904,450000.0
2009-01-27 05:25:00,12.011,12.025,11.919,12.025,150000.0
2009-01-27 05:26:00,12.036,12.056,11.922,12.049,450000.0
2009-01-27 05:27:00,12.001,12.048,11.982,12.02,400000.0
2009-01-27 05:28:00,12.064,12.064,11.926,12.034,500000.0
2009-01-27 05:29:00,11.978,12.061,11.936,12.034,500000.0
2009-01-27 05:30:00,12.002,12.052,11.954,11.96,300000.0
2009-01-27 05:31:00,12.005,12.055,11.948,11.948,350000.0
2009-01-27 05:32:00,12.029,12.029,11.972,11.972,250000.0
2009-01-27 05:34:00,12.057,12.057,11.948,11.948,300000.0
2009-01-27 05:37:00,11.986,12.025,11.926,12.025,250000.0
2009-01-27 05:38:00,12.046,12.063,11.921,11.981,400000.0
2009-01-27 05:40:00,12.043,12.064,11.95,12.044,450000.0
2009-01-27 05:41:00,12.061,12.064,11.951,12.046,250000.0
2009-01-27 05:42:00,12.006,12.006,11.965,11.965,100000.0
2009-01-27 05:43:00,12.07,12.07,12.019,12.019,100000.0
2009-01-27 05:44:00,11.902,12.015,11.855,12.015,650000.0
2009-01-27 05:46:00,11.96,12.099,11.958,12.045,550000.0
2009-01-27 05:47:00,12.05,12.05,11.955,11.998,250000.0
2009-01-27 05:48:00,11.996,12.001,11.884,11.924,450000.0
2009-01-27 05:49:00,12.051,12.051,11.97,12.023,250000.0
2009-01-27 05:50:00,12.013,12.059,11.917,11.979,550000.0
2009-01-27 05:51:00,12.025,12.025,11.941,11.978,300000.0
2009-01-27 05:52:00,11.983,12.046,11.916,11.972,500000.0
2009-01-27 05:53:00,11.982,12.061,11.939,12.061,400000.0
2009-01-27 05:54:00,11.973,12.083,11.973,12.044,400000.0
2009-01-27 05:55:00,11.989,12.054,11.989,12.054,100000.0
2009-01-27 05:56:00,12.04,12.042,11.945,11.985,350000.0
2009-01-27 05:57:00,11.978,12.027,11.926,11.926,250000.0
2009-01-27 05:58:00,12.024,12.024,11.909,11.955,250000.0
2009-01-27 05:59:00,12.052,12.052,11.942,11.942,350000.0
2009-01-27 06:00:00,11.993,12.054,11.923,12.03,500000.0
2009-01-27 06:01:00,11.994,11.994,11.909,11.919,400000.0
2009-01-27 06:02:00,11.922,12.062,11.922,11.962,500000.0
2009-01-27 06:03:00,12.0,12.058,11.909,11.951,550000.0
2009-01-27 06:04:00,12.042,12.056,11.982,11.982,350000.0
2009-01-27 06:05:00,11.988,12.034,11.937,12.006,400000.0
2009-01-27 06:06:00,11.986,12.038,11.932,12.038,300000.0
2009-01-27 06:07:00,12.022,12.022,11.891,12.003,550000.0
2009-01-27 06:08:00,12.02,12.047,11.943,11.986,500000.0
2009-01-27 06:09:00,12.021,12.116,11.946,12.039,900000.0
2009-01-27 06:10:00,11.994,12.017,11.93,12.017,300000.0
2009-01-27 06:11:00,12.027,12.058,11.951,11.951,400000.0
2009-01-27 06:13:00,11.926,12.016,11.898,11.988,550000.0
2009-01-27 06:14:00,11.983,12.005,11.983,12.005,100000.0
2009-01-27 06:17:00,11.945,12.046,11.942,12.042,400000.0
2009-01-27 06:18:00,12.024,12.042,11.948,12.02,250000.0
2009-01-27 06:20:00,12.025,12.041,11.929,12.021,500000.0
2009-01-27 06:21:00,12.019,12.019,11.888,11.907,600000.0
2009-01-27 06:23:00,12.019,12.041,11.905,12.016,450000.0
2009-01-27 06:24:00,11.98,12.053,11.98,12.05,150000.0
2009-01-27 06:27:00,12.022,12.04,11.903,12.013,450000.0
2009-01-27 06:29:00,11.91,12.044,11.91,11.947,550000.0
2009-01-27 06:30:00,11.997,12.031,11.912,11.987,550000.0
2009-01-27 06:31:00,11.919,12.019,11.896,11.927,400000.0
2009-01-27 06:32:00,12.029,12.029,11.868,11.999,350000.0
2009-01-27 06:33:00,11.903,11.991,11.867,11.927,500000.0
2009-01-27 06:34:00,11.973,12.048,11.969,11.987,400000.0
2009-01-27 06:35:00,11.87,11.982,11.87,11.982,450000.0
2009-01-27 06:36:00,11.957,12.045,11.91,11.974,450000.0
2009-01-27 06:37:00,11.952,12.009,11.899,12.009,350000.0
2009-01-27 06:38:00,11.999,12.054,11.915,12.054,550000.0
2009-01-27 06:39:00,11.92,12.035,11.875,12.035,950000.0
2009-01-27 06:40:00,12.04,12.04,11.855,11.983,450000.0
2009-01-27 06:41:00,12.044,12.055,11.925,11.975,350000.0
2009-01-27 06:42:00,12.008,12.048,11.941,11.989,350000.0
2009-01-27 06:43:00,12.01,12.055,11.932,11.973,550000.0
2009-01-27 06:44:00,11.979,12.048,11.933,11.933,350000.0
2009-01-27 06:45:00,12.014,12.067,11.94,11.94,250000.0
2009-01-27 06:46:00,11.989,12.084,11.959,12.007,550000.0
2009-01-27 06:47:00,12.058,12.058,11.921,11.921,550000.0
2009-01-27 06:48:00,12.018,12.037,11.978,12.003,300000.0
2009-01-27 06:49:00,11.965,12.068,11.916,12.008,800000.0
2009-01-27 06:50:00,12.014,12.026,11.908,12.0,500000.0
2009-01-27 06:51:00,12.016,12.06,11.907,12.06,400000.0
2009-01-27 06:52:00,11.95,12.073,11.932,12.031,350000.0
2009-01-27 06:53:00,12.022,12.079,11.942,11.977,550000.0
2009-01-27 06:54:00,11.96,12.079,11.924,12.072,450000.0
2009-01-27 06:55:00,12.047,12.053,11.937,12.041,550000.0
2009-01-27 06:56:00,11.995,12.066,11.941,11.952,550000.0
2009-01-27 06:57:00,11.993,12.08,11.956,12.031,550000.0
2009-01-27 06:58:00,12.047,12.067,11.954,11.954,450000.0
2009-01-27 07:00:00,12.038,12.054,11.965,12.028,350000.0
2009-01-27 07:01:00,12.002,12.065,11.954,11.982,450000.0
2009-01-27 07:02:00,12.063,12.063,11.955,12.03,350000.0
2009-01-27 07:03:00,11.978,12.069,11.968,12.046,500000.0
2009-01-27 07:04:00,12.067,12.067,11.994,11.994,300000.0
2009-01-27 07:05:00,12.004,12.069,11.996,12.038,500000.0
2009-01-27 07:09:00,11.949,12.048,11.943,11.943,400000.0
2009-01-27 07:10:00,12.069,12.069,11.918,12.015,350000.0
2009-01-27 07:12:00,11.979,12.082,11.941,11.944,400000.0
2009-01-27 07:13:00,12.038,12.084,11.948,11.948,350000.0
2009-01-27 07:14:00,12.11,12.12,12.11,12.12,400000.0
2009-01-27 07:15:00,12.053,12.067,11.925,12.018,400000.0
2009-01-27 07:16:00,12.097,12.117,11.966,12.09,350000.0
2009-01-27 07:17:00,12.039,12.113,11.979,12.113,350000.0
2009-01-27 07:19:00,12.093,12.101,11.992,12.045,550000.0
2009-01-27 07:20:00,12.083,12.111,12.008,12.089,350000.0
2009-01-27 07:21:00,12.004,12.128,12.004,12.075,300000.0
2009-01-27 07:23:00,11.977,12.069,11.977,11.994,350000.0
2009-01-27 07:24:00,11.948,12.083,11.93,12.083,400000.0
2009-01-27 07:25:00,11.985,12.105,11.985,12.034,250000.0
2009-01-27 07:26:00,12.113,12.134,12.009,12.109,400000.0
2009-01-27 07:27:00,11.993,12.107,11.944,12.107,350000.0
2009-01-27 07:28:00,12.024,12.137,12.024,12.091,450000.0
2009-01-27 07:29:00,12.115,12.161,12.013,12.058,500000.0
2009-01-27 07:30:00,12.065,12.065,11.944,11.945,500000.0
2009-01-27 07:31:00,12.007,12.087,11.995,12.066,400000.0
2009-01-27 07:32:00,12.072,12.119,11.999,12.099,450000.0
2009-01-27 07:33:00,12.084,12.109,12.002,12.002,350000.0
2009-01-27 07:34:00,12.026,12.122,11.968,12.025,450000.0
2009-01-27 07:35:00,12.046,12.046,11.991,11.994,250000.0
2009-01-27 07:36:00,12.11,12.11,12.01,12.048,350000.0
2009-01-27 07:37:00,12.047,12.117,12.007,12.02,500000.0
2009-01-27 07:38:00,11.988,12.119,11.988,12.055,400000.0
2009-01-27 07:39:00,12.094,12.136,12.007,12.123,400000.0
2009-01-27 07:40:00,12.075,12.161,12.009,12.072,400000.0
2009-01-27 07:41:00,12.079,12.079,11.942,11.958,300000.0
2009-01-27 07:42:00,12.033,12.133,12.003,12.003,250000.0
2009-01-27 07:43:00,12.056,12.061,11.976,12.014,400000.0
2009-01-27 07:44:00,12.113,12.165,12.055,12.055,550000.0
2009-01-27 07:45:00,12.083,12.103,12.018,12.018,350000.0
2009-01-27 07:46:00,12.04,12.198,12.04,12.137,350000.0
2009-01-27 07:47:00,12.115,12.144,12.032,12.111,350000.0
2009-01-27 07:48:00,12.018,12.153,12.018,12.073,550000.0
2009-01-27 07:49:00,12.076,12.104,11.981,12.069,550000.0
2009-01-27 07:50:00,12.09,12.09,11.979,12.028,400000.0
2009-01-27 07:51:00,12.058,12.114,11.991,12.107,450000.0
2009-01-27 07:52:00,12.055,12.091,11.973,12.013,500000.0
2009-01-27 07:53:00,12.107,12.15,12.022,12.09,500000.0
2009-01-27 07:54:00,12.029,12.144,12.029,12.056,350000.0
2009-01-27 07:55:00,12.09,12.148,12.023,12.117,350000.0
2009-01-27 07:56:00,12.083,12.137,11.996,12.137,550000.0
2009-01-27 07:57:00,11.996,12.071,11.996,12.033,250000.0
2009-01-27 07:58:00,12.098,12.115,12.053,12.096,400000.0
2009-01-27 07:59:00,12.126,12.131,12.013,12.131,400000.0
2009-01-27 08:00:00,11.954,12.076,11.954,12.066,350000.0
2009-01-27 08:01:00,12.115,12.135,12.013,12.135,250000.0
2009-01-27 08:02:00,12.091,12.127,12.011,12.102,350000.0
2009-01-27 08:03:00,12.058,12.106,11.991,12.008,450000.0
2009-01-27 08:04:00,12.074,12.074,11.956,11.979,350000.0
2009-01-27 08:05:00,12.133,12.133,11.984,12.028,350000.0
2009-01-27 08:06:00,12.118,12.149,12.073,12.112,400000.0
2009-01-27 08:07:00,12.146,12.151,12.04,12.118,450000.0
2009-01-27 08:09:00,12.116,12.141,12.018,12.063,400000.0
2009-01-27 08:10:00,12.101,12.131,11.995,12.031,400000.0
2009-01-27 08:11:00,12.082,12.106,12.071,12.071,300000.0
2009-01-27 08:13:00,11.996,12.12,11.996,12.03,350000.0
2009-01-27 08:14:00,12.118,12.118,11.968,12.108,400000.0
2009-01-27 08:15:00,12.086,12.168,12.007,12.007,400000.0
2009-01-27 08:16:00,12.103,12.136,11.982,12.115,550000.0
2009-01-27 08:17:00,12.04,12.09,11.976,12.035,400000.0
2009-01-27 08:18:00,12.141,12.141,12.054,12.124,350000.0
2009-01-27 08:20:00,12.04,12.147,12.016,12.088,400000.0
2009-01-27 08:22:00,11.957,12.068,11.957,12.068,250000.0
2009-01-27 08:23:00,12.028,12.116,11.988,12.083,350000.0
2009-01-27 08:24:00,12.015,12.088,12.007,12.007,350000.0
2009-01-27 08:25:00,12.069,12.143,12.041,12.041,400000.0
2009-01-27 08:26:00,12.067,12.11,12.027,12.03,500000.0
2009-01-27 08:27:00,11.989,12.069,11.982,12.06,400000.0
2009-01-27 08:28:00,12.035,12.035,11.962,11.99,450000.0
2009-01-27 08:29:00,12.022,12.099,12.022,12.022,400000.0
2009-01-27 08:30:00,11.971,12.079,11.97,12.078,500000.0
2009-01-27 08:31:00,12.082,12.083,11.979,12.012,450000.0
2009-01-27 08:32:00,12.008,12.108,11.975,12.108,400000.0
2009-01-27 08:33:00,11.973,12.073,11.952,11.997,450000.0
2009-01-27 08:37:00,12.12,12.12,12.11,12.11,350000.0
2009-01-27 08:40:00,12.084,12.084,11.928,12.035,350000.0
2009-01-27 08:41:00,11.972,12.076,11.948,11.967,350000.0
2009-01-27 08:43:00,12.024,12.137,12.024,12.086,350000.0
2009-01-27 08:44:00,12.072,12.105,11.971,12.073,300000.0
2009-01-27 08:45:00,12.119,12.119,11.988,11.988,400000.0
2009-01-27 08:46:00,12.047,12.129,12.034,12.04,550000.0
2009-01-27 08:47:00,11.98,12.084,11.943,12.053,550000.0
2009-01-27 08:48:00,12.11,12.11,12.11,12.11,350000.0
2009-01-27 08:49:00,12.021,12.099,11.991,12.099,350000.0
2009-01-27 08:50:00,12.007,12.136,11.988,12.007,550000.0
2009-01-27 08:51:00,12.047,12.116,12.047,12.116,150000.0
2009-01-27 08:52:00,12.079,12.098,12.024,12.085,350000.0
2009-01-27 08:53:00,12.024,12.116,11.989,12.086,400000.0
2009-01-27 08:55:00,12.062,12.086,11.956,11.956,450000.0
2009-01-27 08:56:00,12.039,12.124,11.998,11.998,450000.0
2009-01-27 08:57:00,12.12,12.12,12.12,12.12,500000.0
2009-01-27 08:58:00,12.053,12.082,11.993,12.021,500000.0
2009-01-27 09:00:00,12.088,12.088,11.965,12.025,1500000.0
2009-01-27 09:01:00,12.08,12.084,12.004,12.073,1250000.0
2009-01-27 09:02:00,11.976,12.087,11.965,11.965,500000.0
2009-01-27 09:03:00,12.076,12.127,12.028,12.092,350000.0
2009-01-27 09:06:00,12.07,12.07,11.963,12.016,450000.0
2009-01-27 09:07:00,12.067,12.067,11.936,11.941,350000.0
2009-01-27 09:08:00,12.036,12.074,11.95,12.028,550000.0
2009-01-27 09:09:00,12.052,12.116,12.03,12.044,500000.0
2009-01-27 09:10:00,12.008,12.078,11.969,12.036,450000.0
2009-01-27 09:11:00,12.061,12.113,12.008,12.08,1900000.0
2009-01-27 09:12:00,12.031,12.114,11.988,12.061,550000.0
2009-01-27 09:13:00,12.025,12.083,11.957,12.062,1450000.0
2009-01-27 09:14:00,12.009,12.141,12.009,12.072,400000.0
2009-01-27 09:15:00,12.12,12.12,12.12,12.12,500000.0
2009-01-27 09:16:00,12.042,12.098,11.98,12.098,500000.0
2009-01-27 09:17:00,12.097,12.123,11.968,12.018,500000.0
2009-01-27 09:18:00,12.034,12.101,12.006,12.006,1650000.0
2009-01-27 09:19:00,12.113,12.113,11.944,12.011,500000.0
2009-01-27 09:20:00,12.03,12.079,11.994,12.068,350000.0
2009-01-27 09:21:00,12.099,12.106,12.026,12.026,450000.0
2009-01-27 09:22:00,12.116,12.144,12.031,12.05,400000.0
2009-01-27 09:24:00,12.041,12.089,12.017,12.017,350000.0
2009-01-27 09:26:00,12.014,12.088,11.961,12.088,350000.0
2009-01-27 09:27:00,12.101,12.101,11.99,12.063,400000.0
2009-01-27 09:29:00,11.979,12.086,11.979,12.024,400000.0
2009-01-27 09:30:00,12.033,12.109,11.983,12.023,450000.0
2009-01-27 09:31:00,12.078,12.078,12.004,12.019,350000.0
2009-01-27 09:33:00,12.027,12.047,11.953,11.957,400000.0
2009-01-27 09:34:00,11.959,12.115,11.933,11.981,1950000.0
2009-01-27 09:37:00,12.067,12.067,12.017,12.064,250000.0
2009-01-27 09:38:00,11.986,12.054,11.958,12.009,500000.0
2009-01-27 09:39:00,12.019,12.09,11.976,11.976,550000.0
2009-01-27 09:40:00,12.077,12.089,11.96,12.089,500000.0
2009-01-27 09:41:00,12.13,12.13,12.12,12.12,350000.0
2009-01-27 09:42:00,12.054,12.061,11.962,12.048,350000.0
2009-01-27 09:43:00,12.005,12.072,11.964,12.061,550000.0
2009-01-27 09:44:00,11.995,12.133,11.995,12.091,400000.0
2009-01-27 09:45:00,11.978,12.078,11.97,12.023,500000.0
2009-01-27 09:46:00,12.016,12.051,11.906,11.937,550000.0
2009-01-27 09:47:00,12.021,12.106,11.96,12.031,400000.0
2009-01-27 09:48:00,11.908,12.043,11.908,11.956,400000.0
2009-01-27 09:49:00,12.002,12.048,11.954,12.011,400000.0
2009-01-27 09:50:00,11.981,12.059,11.933,11.942,350000.0
2009-01-27 09:51:00,12.069,12.069,11.942,11.943,400000.0
2009-01-27 09:52:00,12.054,12.101,11.961,11.961,400000.0
2009-01-27 09:53:00,11.987,12.068,11.914,12.049,450000.0
2009-01-27 09:54:00,12.081,12.091,11.951,12.053,750000.0
2009-01-27 09:55:00,12.071,12.085,11.94,12.034,450000.0
2009-01-27 09:56:00,12.028,12.065,11.933,12.044,550000.0
2009-01-27 09:57:00,12.034,12.042,11.984,12.042,350000.0
2009-01-27 09:58:00,11.99,12.048,11.972,11.972,400000.0
2009-01-27 09:59:00,12.082,12.082,11.926,11.992,450000.0
2009-01-27 10:00:00,12.068,12.068,11.96,11.968,350000.0
2009-01-27 10:01:00,11.989,12.091,11.985,12.062,500000.0
2009-01-27 10:02:00,11.985,12.083,11.933,11.933,400000.0
2009-01-27 10:03:00,12.021,12.078,11.976,11.982,500000.0
2009-01-27 10:04:00,12.033,12.038,11.964,12.012,250000.0
2009-01-27 10:05:00,12.011,12.069,11.986,11.99,350000.0
2009-01-27 10:06:00,12.08,12.09,12.08,12.08,250000.0
2009-01-27 10:07:00,12.078,12.078,12.006,12.069,250000.0
2009-01-27 10:08:00,12.039,12.053,11.955,11.975,550000.0
2009-01-27 10:09:00,11.936,12.024,11.924,12.024,500000.0
2009-01-27 10:10:00,12.017,12.017,11.84,11.84,650000.0
2009-01-27 10:11:00,12.027,12.065,11.942,12.065,400000.0
2009-01-27 10:12:00,11.945,12.061,11.945,12.015,500000.0
2009-01-27 10:13:00,11.905,11.984,11.878,11.943,350000.0
2009-01-27 10:14:00,11.968,12.054,11.943,11.969,550000.0
2009-01-27 10:15:00,12.05,12.06,12.05,12.06,550000.0
2009-01-27 10:16:00,12.026,12.027,11.921,11.926,550000.0
2009-01-27 10:17:00,11.978,12.07,11.953,11.996,400000.0
2009-01-27 10:18:00,12.057,12.08,11.949,11.999,350000.0
2009-01-27 10:19:00,12.074,12.074,11.957,12.061,550000.0
2009-01-27 10:20:00,11.956,12.038,11.942,12.021,350000.0
2009-01-27 10:21:00,12.021,12.042,11.926,11.999,350000.0
2009-01-27 10:22:00,12.04,12.064,11.962,12.062,500000.0
2009-01-27 10:23:00,12.068,12.072,11.931,12.072,400000.0
2009-01-27 10:24:00,12.004,12.084,11.969,12.083,500000.0
2009-01-27 10:25:00,12.023,12.049,11.926,11.96,500000.0
2009-01-27 10:26:00,11.993,12.125,11.992,12.082,350000.0
2009-01-27 10:27:00,12.043,12.111,11.968,11.974,400000.0
2009-01-27 10:28:00,12.036,12.075,11.954,12.012,600000.0
2009-01-27 10:29:00,12.046,12.049,11.948,11.982,450000.0
2009-01-27 10:30:00,12.084,12.084,11.967,11.998,400000.0
2009-01-27 10:31:00,12.075,12.075,11.925,11.989,550000.0
2009-01-27 10:32:00,12.045,12.1,11.984,12.081,650000.0
2009-01-27 10:33:00,11.992,12.101,11.987,11.987,450000.0
2009-01-27 10:34:00,12.046,12.104,12.009,12.024,300000.0
2009-01-27 10:35:00,12.036,12.124,11.989,11.993,550000.0
2009-01-27 10:36:00,12.09,12.09,12.09,12.09,400000.0
2009-01-27 10:37:00,12.071,12.123,11.999,11.999,400000.0
2009-01-27 10:38:00,12.054,12.084,11.934,12.022,550000.0
2009-01-27 10:39:00,11.957,12.092,11.935,12.092,350000.0
2009-01-27 10:40:00,11.97,12.061,11.904,12.003,550000.0
2009-01-27 10:41:00,12.049,12.098,11.935,11.958,400000.0
2009-01-27 10:42:00,11.96,12.018,11.904,11.987,400000.0
2009-01-27 10:43:00,11.961,12.008,11.901,11.954,500000.0
2009-01-27 10:44:00,12.015,12.06,11.946,11.946,550000.0
2009-01-27 10:45:00,11.887,11.959,11.883,11.94,350000.0
2009-01-27 10:46:00,11.907,12.027,11.902,11.902,600000.0
2009-01-27 10:47:00,11.987,11.991,11.906,11.916,400000.0
2009-01-27 10:48:00,11.896,12.042,11.896,12.011,400000.0
2009-01-27 10:49:00,11.878,11.997,11.878,11.952,400000.0
2009-01-27 10:50:00,11.99,12.017,11.873,11.88,450000.0
2009-01-27 10:51:00,11.933,12.002,11.886,12.002,350000.0
2009-01-27 10:52:00,11.91,12.017,11.894,11.937,550000.0
2009-01-27 10:53:00,11.958,11.974,11.84,11.947,400000.0
2009-01-27 10:54:00,11.945,11.992,11.842,11.984,400000.0
2009-01-27 10:55:00,11.87,11.982,11.849,11.982,400000.0
2009-01-27 10:56:00,11.956,11.966,11.839,11.966,400000.0
2009-01-27 10:57:00,11.912,11.97,11.872,11.872,400000.0
2009-01-27 10:58:00,11.974,11.983,11.87,11.966,400000.0
2009-01-27 10:59:00,11.973,11.994,11.83,11.874,350000.0
2009-01-27 11:00:00,11.878,11.969,11.851,11.878,400000.0
2009-01-27 11:01:00,11.828,11.961,11.828,11.922,550000.0
2009-01-27 11:02:00,11.977,11.985,11.856,11.932,350000.0
2009-01-27 11:03:00,11.901,12.02,11.901,11.94,400000.0
2009-01-27 11:04:00,12.03,12.08,11.934,12.053,500000.0
2009-01-27 11:05:00,11.981,12.033,11.949,12.02,400000.0
2009-01-27 11:06:00,11.938,12.007,11.89,11.999,400000.0
2009-01-27 11:07:00,11.922,12.046,11.922,12.001,500000.0
2009-01-27 11:08:00,11.874,12.018,11.868,11.935,500000.0
2009-01-27 11:09:00,11.891,12.008,11.822,11.965,500000.0
2009-01-27 11:10:00,11.864,12.005,11.864,11.907,450000.0
2009-01-27 11:11:00,11.88,11.985,11.845,11.956,400000.0
2009-01-27 11:12:00,11.848,11.918,11.776,11.822,600000.0
2009-01-27 11:13:00,11.93,11.967,11.887,11.933,500000.0
2009-01-27 11:14:00,11.967,11.967,11.833,11.857,350000.0
2009-01-27 11:15:00,11.88,11.928,11.821,11.91,400000.0
2009-01-27 11:16:00,11.971,11.984,11.832,11.926,550000.0
2009-01-27 11:17:00,11.976,11.981,11.829,11.956,700000.0
2009-01-27 11:18:00,11.941,11.982,11.838,11.878,400000.0
2009-01-27 11:19:00,11.904,11.952,11.866,11.886,450000.0
2009-01-27 11:20:00,11.957,11.963,11.861,11.963,500000.0
2009-01-27 11:21:00,11.849,11.994,11.835,11.835,450000.0
2009-01-27 11:22:00,11.886,11.949,11.845,11.929,500000.0
2009-01-27 11:23:00,11.952,11.962,11.847,11.854,400000.0
2009-01-27 11:24:00,11.867,11.92,11.85,11.853,400000.0
2009-01-27 11:25:00,11.859,11.98,11.859,11.98,350000.0
2009-01-27 11:26:00,11.883,12.026,11.866,11.899,550000.0
2009-01-27 11:27:00,11.958,11.985,11.843,11.966,450000.0
2009-01-27 11:28:00,11.867,11.975,11.842,11.975,500000.0
2009-01-27 11:29:00,11.89,12.052,11.89,11.986,600000.0
2009-01-27 11:30:00,11.881,11.96,11.859,11.883,400000.0
2009-01-27 11:31:00,11.94,11.959,11.845,11.946,550000.0
2009-01-27 11:32:00,11.957,11.957,11.813,11.913,650000.0
2009-01-27 11:33:00,11.836,11.961,11.836,11.948,550000.0
2009-01-27 11:34:00,11.844,11.974,11.844,11.948,450000.0
2009-01-27 11:35:00,11.96,11.96,11.87,11.9,400000.0
2009-01-27 11:36:00,11.84,11.957,11.84,11.847,400000.0
2009-01-27 11:37:00,11.868,11.921,11.837,11.908,450000.0
2009-01-27 11:38:00,11.82,11.955,11.82,11.846,400000.0
2009-01-27 11:39:00,11.934,11.934,11.795,11.905,550000.0
2009-01-27 11:40:00,11.932,11.948,11.846,11.846,500000.0
2009-01-27 11:41:00,11.917,11.955,11.825,11.953,400000.0
2009-01-27 11:42:00,11.933,11.933,11.814,11.905,350000.0
2009-01-27 11:43:00,11.917,11.976,11.846,11.89,550000.0
2009-01-27 11:44:00,11.923,11.923,11.816,11.89,400000.0
2009-01-27 11:45:00,11.882,11.934,11.798,11.899,500000.0
2009-01-27 11:46:00,11.88,11.915,11.831,11.868,350000.0
2009-01-27 11:47:00,11.864,11.951,11.824,11.898,600000.0
2009-01-27 11:48:00,11.879,11.942,11.847,11.851,550000.0
2009-01-27 11:49:00,11.963,11.963,11.855,11.855,400000.0
2009-01-27 11:50:00,11.954,11.954,11.839,11.843,350000.0
2009-01-27 11:51:00,11.892,11.964,11.832,11.832,450000.0
2009-01-27 11:52:00,11.871,11.983,11.851,11.978,350000.0
2009-01-27 11:53:00,11.856,11.916,11.847,11.847,500000.0
2009-01-27 11:54:00,11.833,11.974,11.833,11.949,650000.0
2009-01-27 11:55:00,11.95,11.986,11.849,11.879,550000.0
2009-01-27 11:56:00,11.96,11.97,11.858,11.906,350000.0
2009-01-27 11:57:00,11.901,11.999,11.821,11.863,550000.0
2009-01-27 11:58:00,11.926,11.992,11.859,11.942,450000.0
2009-01-27 11:59:00,11.939,11.955,11.802,11.802,550000.0
2009-01-27 12:00:00,11.869,11.946,11.826,11.944,450000.0
2009-01-27 12:01:00,11.945,11.945,11.795,11.911,500000.0
2009-01-27 12:02:00,11.945,11.945,11.811,11.848,500000.0
2009-01-27 12:03:00,11.803,11.952,11.803,11.944,450000.0
2009-01-27 12:04:00,11.827,11.912,11.797,11.831,550000.0
2009-01-27 12:05:00,11.878,11.936,11.81,11.89,450000.0
2009-01-27 12:06:00,11.905,11.95,11.82,11.852,400000.0
2009-01-27 12:07:00,11.831,11.969,11.815,11.818,350000.0
2009-01-27 12:08:00,11.954,11.954,11.851,11.851,500000.0
2009-01-27 12:09:00,11.861,11.948,11.817,11.948,550000.0
2009-01-27 12:10:00,11.945,11.945,11.877,11.931,350000.0
2009-01-27 12:11:00,11.832,11.892,11.805,11.849,350000.0
2009-01-27 12:12:00,11.817,11.912,11.768,11.91,550000.0
2009-01-27 12:13:00,11.954,11.957,11.85,11.956,350000.0
2009-01-27 12:14:00,11.873,11.935,11.828,11.855,450000.0
2009-01-27 12:15:00,11.954,11.965,11.868,11.943,350000.0
2009-01-27 12:16:00,11.915,11.953,11.869,11.943,500000.0
2009-01-27 12:17:00,11.971,11.984,11.838,11.88,400000.0
2009-01-27 12:18:00,11.847,11.962,11.811,11.897,350000.0
2009-01-27 12:19:00,11.896,11.978,11.851,11.851,550000.0
2009-01-27 12:20:00,11.956,11.976,11.905,11.905,350000.0
2009-01-27 12:21:00,11.96,11.96,11.84,11.858,450000.0
2009-01-27 12:22:00,11.922,11.944,11.826,11.911,450000.0
2009-01-27 12:23:00,11.963,11.963,11.839,11.914,550000.0
2009-01-27 12:24:00,11.968,11.978,11.834,11.932,500000.0
2009-01-27 12:25:00,11.935,11.948,11.859,11.859,450000.0
2009-01-27 12:26:00,11.923,11.949,11.877,11.89,350000.0
2009-01-27 12:27:00,11.885,11.941,11.751,11.941,500000.0
2009-01-27 12:28:00,11.834,11.948,11.834,11.857,350000.0
2009-01-27 12:29:00,11.918,11.998,11.87,11.912,400000.0
2009-01-27 12:30:00,11.873,11.966,11.848,11.966,400000.0
2009-01-27 12:31:00,11.925,11.95,11.897,11.928,350000.0
2009-01-27 12:32:00,11.843,11.982,11.843,11.929,450000.0
2009-01-27 12:33:00,11.84,11.962,11.84,11.936,450000.0
2009-01-27 12:34:00,11.909,11.978,11.858,11.942,350000.0
2009-01-27 12:36:00,11.958,11.992,11.881,11.968,550000.0
2009-01-27 12:37:00,11.973,11.973,11.867,11.929,400000.0
2009-01-27 12:38:00,11.884,11.993,11.876,11.993,400000.0
2009-01-27 12:39:00,11.933,11.953,11.854,11.899,550000.0
2009-01-27 12:40:00,11.854,11.997,11.854,11.895,450000.0
2009-01-27 12:41:00,11.968,11.968,11.865,11.955,450000.0
2009-01-27 12:42:00,11.983,11.983,11.823,11.929,500000.0
2009-01-27 12:43:00,11.982,11.985,11.848,11.848,350000.0
2009-01-27 12:44:00,11.867,11.953,11.836,11.878,350000.0
2009-01-27 12:45:00,11.863,11.993,11.863,11.881,400000.0
2009-01-27 12:46:00,11.853,11.981,11.853,11.9,400000.0
2009-01-27 12:47:00,11.97,11.98,11.97,11.97,500000.0
2009-01-27 12:48:00,11.925,11.954,11.861,11.921,500000.0
2009-01-27 12:49:00,11.868,11.971,11.809,11.866,400000.0
2009-01-27 12:50:00,11.848,12.002,11.848,11.96,450000.0
2009-01-27 12:51:00,11.907,11.976,11.843,11.843,450000.0
2009-01-27 12:52:00,11.952,12.018,11.875,11.889,350000.0
2009-01-27 12:53:00,11.895,12.008,11.881,12.008,400000.0
2009-01-27 12:54:00,11.925,11.996,11.861,11.964,400000.0
2009-01-27 12:55:00,11.983,12.04,11.909,11.958,400000.0
2009-01-27 12:56:00,12.006,12.006,11.879,11.987,450000.0
2009-01-27 12:57:00,11.947,12.008,11.891,11.968,400000.0
2009-01-27 12:58:00,11.9,12.012,11.874,12.012,400000.0
2009-01-27 12:59:00,11.895,12.01,11.895,11.927,350000.0
2009-01-27 13:00:00,11.876,12.005,11.876,11.939,550000.0
2009-01-27 13:01:00,11.967,11.967,11.851,11.966,400000.0
2009-01-27 13:02:00,11.89,12.002,11.89,12.001,350000.0
2009-01-27 13:03:00,11.978,11.978,11.861,11.967,350000.0
2009-01-27 13:04:00,11.914,11.966,11.85,11.943,450000.0
2009-01-27 13:05:00,11.921,12.029,11.888,11.991,400000.0
2009-01-27 13:06:00,12.018,12.063,11.91,11.953,450000.0
2009-01-27 13:07:00,11.995,12.02,11.905,12.02,450000.0
2009-01-27 13:08:00,11.977,12.024,11.909,12.016,350000.0
2009-01-27 13:09:00,11.996,12.021,11.887,11.922,400000.0
2009-01-27 13:10:00,11.906,12.051,11.894,12.051,500000.0
2009-01-27 13:11:00,12.014,12.026,11.933,12.003,400000.0
2009-01-27 13:12:00,12.029,12.054,11.935,12.031,350000.0
2009-01-27 13:13:00,11.958,12.058,11.914,12.014,550000.0
2009-01-27 13:14:00,11.89,12.041,11.89,11.991,400000.0
2009-01-27 13:15:00,11.983,11.989,11.88,11.901,450000.0
2009-01-27 13:16:00,12.019,12.019,11.86,11.951,500000.0
2009-01-27 13:17:00,11.884,12.001,11.868,11.933,450000.0
2009-01-27 13:18:00,12.008,12.008,11.877,11.93,350000.0
2009-01-27 13:19:00,11.999,12.049,11.908,11.944,700000.0
2009-01-27 13:20:00,11.96,12.049,11.91,11.92,800000.0
2009-01-27 13:21:00,11.932,11.96,11.859,11.96,400000.0
2009-01-27 13:22:00,11.855,11.988,11.855,11.908,550000.0
2009-01-27 13:23:00,12.003,12.042,11.907,11.93,450000.0
2009-01-27 13:24:00,11.919,11.982,11.916,11.971,350000.0
2009-01-27 13:25:00,11.861,11.998,11.861,11.955,450000.0
2009-01-27 13:26:00,11.877,11.966,11.859,11.861,350000.0
2009-01-27 13:27:00,11.857,12.012,11.857,11.892,500000.0
2009-01-27 13:28:00,11.873,11.986,11.873,11.892,400000.0
2009-01-27 13:29:00,11.957,11.997,11.867,11.939,400000.0
2009-01-27 13:30:00,11.951,11.951,11.871,11.936,450000.0
2009-01-27 13:31:00,11.909,11.956,11.841,11.948,550000.0
2009-01-27 13:32:00,11.92,11.92,11.793,11.796,450000.0
2009-01-27 13:33:00,11.881,11.952,11.826,11.879,350000.0
2009-01-27 13:34:00,11.827,11.955,11.813,11.943,700000.0
2009-01-27 13:35:00,11.909,11.959,11.806,11.833,550000.0
2009-01-27 13:36:00,11.868,11.979,11.844,11.925,650000.0
2009-01-27 13:37:00,11.943,11.946,11.86,11.913,350000.0
2009-01-27 13:38:00,11.932,11.932,11.82,11.929,400000.0
2009-01-27 13:39:00,11.827,11.925,11.826,11.855,600000.0
2009-01-27 13:40:00,11.849,11.921,11.845,11.921,400000.0
2009-01-27 13:41:00,11.828,11.938,11.823,11.833,400000.0
2009-01-27 13:42:00,11.846,11.915,11.802,11.821,350000.0
2009-01-27 13:43:00,11.946,11.946,11.811,11.855,750000.0
2009-01-27 13:44:00,11.833,11.928,11.818,11.928,450000.0
2009-01-27 13:45:00,11.827,11.907,11.761,11.891,350000.0
2009-01-27 13:46:00,11.819,11.94,11.794,11.864,400000.0
2009-01-27 13:47:00,11.919,11.919,11.79,11.89,400000.0
2009-01-27 13:48:00,11.918,11.918,11.852,11.898,350000.0
2009-01-27 13:49:00,11.834,11.911,11.788,11.788,350000.0
2009-01-27 13:50:00,11.823,11.911,11.795,11.795,550000.0
2009-01-27 13:51:00,11.819,11.901,11.807,11.901,350000.0
2009-01-27 13:52:00,11.882,11.907,11.813,11.813,400000.0
2009-01-27 13:53:00,11.898,11.903,11.793,11.852,400000.0
2009-01-27 13:54:00,11.88,11.887,11.764,11.81,400000.0
2009-01-27 13:55:00,11.888,11.888,11.773,11.887,350000.0
2009-01-27 13:56:00,11.807,11.862,11.782,11.851,500000.0
2009-01-27 13:57:00,11.908,11.924,11.793,11.849,400000.0
2009-01-27 13:58:00,11.898,11.899,11.766,11.766,750000.0
2009-01-27 13:59:00,11.905,11.905,11.789,11.884,350000.0
2009-01-27 14:00:00,11.828,11.918,11.796,11.866,600000.0
2009-01-27 14:01:00,11.886,11.886,11.773,11.874,400000.0
2009-01-27 14:02:00,11.879,11.879,11.762,11.859,350000.0
2009-01-27 14:03:00,11.811,11.909,11.811,11.879,350000.0
2009-01-27 14:04:00,11.776,11.907,11.757,11.907,400000.0
2009-01-27 14:05:00,11.913,11.914,11.774,11.914,400000.0
2009-01-27 14:06:00,11.831,11.928,11.831,11.832,450000.0
2009-01-27 14:07:00,11.896,11.925,11.8,11.925,350000.0
2009-01-27 14:08:00,11.815,11.905,11.775,11.886,400000.0
2009-01-27 14:09:00,11.926,11.928,11.806,11.839,400000.0
2009-01-27 14:10:00,11.843,11.922,11.783,11.918,400000.0
2009-01-27 14:11:00,11.922,11.922,11.795,11.848,500000.0
2009-01-27 14:12:00,11.803,11.86,11.788,11.808,350000.0
2009-01-27 14:13:00,11.831,11.95,11.831,11.85,450000.0
2009-01-27 14:14:00,11.831,11.91,11.831,11.844,350000.0
2009-01-27 14:15:00,11.867,11.901,11.796,11.848,350000.0
2009-01-27 14:16:00,11.874,11.884,11.809,11.881,500000.0
2009-01-27 14:17:00,11.838,11.912,11.802,11.873,400000.0
2009-01-27 14:18:00,11.848,11.885,11.822,11.851,400000.0
2009-01-27 14:19:00,11.909,11.929,11.761,11.795,700000.0
2009-01-27 14:20:00,11.888,11.919,11.805,11.87,500000.0
2009-01-27 14:21:00,11.919,11.919,11.787,11.83,400000.0
2009-01-27 14:22:00,11.878,11.878,11.767,11.871,400000.0
2009-01-27 14:23:00,11.881,11.918,11.783,11.847,450000.0
2009-01-27 14:24:00,11.871,11.901,11.785,11.855,400000.0
2009-01-27 14:25:00,11.815,11.884,11.815,11.855,450000.0
2009-01-27 14:26:00,11.84,11.91,11.801,11.839,450000.0
2009-01-27 14:27:00,11.851,11.854,11.747,11.794,400000.0
2009-01-27 14:28:00,11.872,11.9,11.746,11.785,450000.0
2009-01-27 14:29:00,11.781,11.853,11.766,11.766,550000.0
2009-01-27 14:30:00,11.749,11.894,11.749,11.894,550000.0
2009-01-27 14:31:00,11.876,11.888,11.77,11.814,400000.0
2009-01-27 14:32:00,11.835,11.875,11.77,11.838,350000.0
2009-01-27 14:33:00,11.807,11.87,11.716,11.744,650000.0
2009-01-27 14:34:00,11.871,11.871,11.788,11.852,350000.0
2009-01-27 14:35:00,11.871,11.89,11.758,11.89,350000.0
2009-01-27 14:36:00,11.901,11.901,11.795,11.853,400000.0
2009-01-27 14:37:00,11.769,11.911,11.769,11.911,450000.0
2009-01-27 14:38:00,11.903,11.918,11.792,11.831,500000.0
2009-01-27 14:39:00,11.832,11.884,11.761,11.801,500000.0
2009-01-27 14:40:00,11.769,11.889,11.751,11.889,400000.0
2009-01-27 14:41:00,11.908,11.909,11.784,11.877,450000.0
2009-01-27 14:42:00,11.874,11.879,11.795,11.797,500000.0
2009-01-27 14:43:00,11.865,11.865,11.744,11.86,350000.0
2009-01-27 14:44:00,11.764,11.916,11.764,11.853,350000.0
2009-01-27 14:45:00,11.856,11.862,11.777,11.813,400000.0
2009-01-27 14:46:00,11.881,11.881,11.751,11.815,450000.0
2009-01-27 14:47:00,11.884,11.908,11.799,11.882,550000.0
2009-01-27 14:48:00,11.871,11.886,11.798,11.798,400000.0
2009-01-27 14:49:00,11.865,11.914,11.792,11.838,400000.0
2009-01-27 14:50:00,11.832,11.891,11.798,11.819,500000.0
2009-01-27 14:51:00,11.854,11.94,11.843,11.907,350000.0
2009-01-27 14:52:00,11.856,11.916,11.796,11.82,500000.0
2009-01-27 14:53:00,11.89,11.93,11.788,11.93,450000.0
2009-01-27 14:54:00,11.92,11.938,11.81,11.821,550000.0
2009-01-27 14:55:00,11.914,11.936,11.817,11.913,400000.0
2009-01-27 14:56:00,11.894,11.894,11.739,11.879,600000.0
2009-01-27 14:57:00,11.834,11.906,11.794,11.807,400000.0
2009-01-27 14:58:00,11.856,11.878,11.756,11.801,450000.0
2009-01-27 14:59:00,11.914,11.935,11.864,11.935,350000.0
2009-01-27 15:00:00,11.826,11.929,11.786,11.904,350000.0
2009-01-27 15:01:00,11.931,11.931,11.816,11.902,450000.0
2009-01-27 15:02:00,11.816,11.919,11.809,11.911,400000.0
2009-01-27 15:03:00,11.816,11.971,11.816,11.869,400000.0
2009-01-27 15:04:00,11.888,11.933,11.816,11.825,500000.0
2009-01-27 15:05:00,11.886,11.941,11.871,11.941,550000.0
2009-01-27 15:06:00,11.933,11.942,11.852,11.88,400000.0
2009-01-27 15:07:00,11.908,11.947,11.83,11.867,500000.0
2009-01-27 15:08:00,11.932,11.962,11.841,11.841,350000.0
2009-01-27 15:09:00,11.852,11.99,11.847,11.902,450000.0
2009-01-27 15:10:00,11.89,12.0,11.88,11.902,500000.0
2009-01-27 15:11:00,11.892,11.947,11.82,11.82,400000.0
2009-01-27 15:12:00,11.936,11.944,11.803,11.848,500000.0
2009-01-27 15:13:00,11.872,11.931,11.872,11.917,350000.0
2009-01-27 15:14:00,11.914,11.966,11.81,11.921,400000.0
2009-01-27 15:15:00,11.858,11.921,11.786,11.816,500000.0
2009-01-27 15:16:00,11.918,11.981,11.886,11.923,500000.0
2009-01-27 15:17:00,11.891,11.925,11.8,11.84,550000.0
2009-01-27 15:18:00,11.881,11.937,11.793,11.937,400000.0
2009-01-27 15:19:00,11.865,11.948,11.799,11.948,350000.0
2009-01-27 15:20:00,11.834,11.97,11.834,11.837,550000.0
2009-01-27 15:21:00,11.942,11.979,11.807,11.868,550000.0
2009-01-27 15:22:00,11.975,11.996,11.922,11.996,400000.0
2009-01-27 15:23:00,11.966,11.966,11.88,11.942,350000.0
2009-01-27 15:24:00,11.936,11.976,11.866,11.955,500000.0
2009-01-27 15:25:00,11.963,12.023,11.894,11.894,350000.0
2009-01-27 15:26:00,11.999,12.031,11.901,11.901,550000.0
2009-01-27 15:27:00,11.973,12.005,11.916,11.933,400000.0
2009-01-27 15:28:00,11.954,12.015,11.865,11.92,400000.0
2009-01-27 15:29:00,11.969,12.008,11.873,11.925,500000.0
2009-01-27 15:30:00,12.007,12.007,11.873,11.873,350000.0
2009-01-27 15:31:00,11.864,11.986,11.86,11.86,550000.0
2009-01-27 15:32:00,11.961,11.98,11.88,11.96,350000.0
2009-01-27 15:33:00,11.912,11.982,11.868,11.982,400000.0
2009-01-27 15:34:00,11.891,11.999,11.891,11.987,350000.0
2009-01-27 15:35:00,11.963,12.005,11.854,11.968,600000.0
2009-01-27 15:36:00,11.866,11.946,11.827,11.827,450000.0
2009-01-27 15:37:00,11.953,12.005,11.891,11.937,550000.0
2009-01-27 15:38:00,11.925,12.003,11.885,11.97,350000.0
2009-01-27 15:39:00,11.925,12.061,11.925,11.926,550000.0
2009-01-27 15:40:00,11.968,12.028,11.912,11.942,500000.0
2009-01-27 15:41:00,11.897,12.042,11.897,11.987,500000.0
2009-01-27 15:42:00,12.069,12.069,11.953,11.953,400000.0
2009-01-27 15:43:00,11.963,12.033,11.954,11.954,350000.0
2009-01-27 15:44:00,11.98,12.036,11.975,11.982,400000.0
2009-01-27 15:45:00,12.072,12.072,11.943,11.992,350000.0
2009-01-27 15:46:00,11.939,12.052,11.925,11.969,500000.0
2009-01-27 15:47:00,11.93,11.992,11.866,11.866,350000.0
2009-01-27 15:48:00,11.969,12.018,11.921,11.922,550000.0
2009-01-27 15:49:00,11.973,11.997,11.91,11.988,400000.0
2009-01-27 15:50:00,11.973,12.01,11.899,11.926,500000.0
2009-01-27 15:51:00,12.035,12.035,11.908,12.032,450000.0
2009-01-27 15:52:00,12.006,12.017,11.93,11.971,450000.0
2009-01-27 15:53:00,12.001,12.005,11.914,11.935,500000.0
2009-01-27 15:54:00,11.944,12.05,11.944,12.026,350000.0
2009-01-27 15:55:00,11.945,11.992,11.911,11.939,400000.0
2009-01-27 15:56:00,11.97,12.004,11.909,11.947,550000.0
2009-01-27 15:57:00,11.971,12.034,11.962,12.034,350000.0
2009-01-27 15:58:00,11.92,12.03,11.875,11.993,750000.0
2009-01-27 15:59:00,12.042,12.042,11.93,12.028,550000.0
2009-01-27 16:00:00,11.925,12.036,11.925,11.945,350000.0
2009-01-27 16:01:00,12.045,12.045,11.917,11.93,350000.0
2009-01-27 16:02:00,12.005,12.007,11.887,11.967,550000.0
2009-01-27 16:03:00,11.9,12.017,11.863,11.978,500000.0
2009-01-27 16:04:00,12.017,12.017,11.875,11.948,350000.0
2009-01-27 16:05:00,11.905,11.984,11.828,11.984,400000.0
2009-01-27 16:06:00,12.006,12.017,11.884,11.976,500000.0
2009-01-27 16:07:00,11.972,12.004,11.858,11.858,500000.0
2009-01-27 16:08:00,11.929,12.038,11.904,11.904,550000.0
2009-01-27 16:09:00,11.994,11.994,11.871,11.945,350000.0
2009-01-27 16:10:00,11.96,12.019,11.894,12.019,400000.0
2009-01-27 16:11:00,11.979,12.024,11.951,11.953,450000.0
2009-01-27 16:12:00,11.98,12.031,11.879,11.993,400000.0
2009-01-27 16:13:00,11.928,12.028,11.908,11.979,400000.0
2009-01-27 16:14:00,11.944,12.022,11.92,12.022,400000.0
2009-01-27 16:15:00,11.955,12.03,11.902,11.902,500000.0
2009-01-27 16:16:00,12.008,12.008,11.846,11.903,450000.0
2009-01-27 16:17:00,11.893,12.052,11.893,12.0,500000.0
2009-01-27 16:18:00,11.981,12.009,11.926,11.931,350000.0
2009-01-27 16:19:00,11.978,12.003,11.918,11.936,550000.0
2009-01-27 16:20:00,11.887,12.015,11.887,11.959,400000.0
2009-01-27 16:21:00,11.871,11.99,11.813,11.909,500000.0
2009-01-27 16:22:00,11.977,12.018,11.891,11.93,350000.0
2009-01-27 16:23:00,11.84,11.991,11.84,11.963,550000.0
2009-01-27 16:24:00,11.919,12.004,11.871,11.871,350000.0
2009-01-27 16:25:00,11.993,11.993,11.815,11.873,400000.0
2009-01-27 16:26:00,11.897,12.003,11.897,11.9,500000.0
2009-01-27 16:27:00,11.908,12.008,11.886,11.902,400000.0
2009-01-27 16:28:00,11.9,11.956,11.853,11.885,450000.0
2009-01-27 16:29:00,11.897,11.974,11.856,11.856,450000.0
2009-01-27 16:30:00,11.869,12.001,11.869,11.956,550000.0
2009-01-27 16:31:00,11.943,11.946,11.853,11.869,350000.0
2009-01-27 16:32:00,11.979,11.979,11.881,11.886,500000.0
2009-01-27 16:33:00,11.976,11.976,11.846,11.902,400000.0
2009-01-27 16:34:00,11.987,11.993,11.881,11.887,400000.0
2009-01-27 16:35:00,11.858,11.963,11.858,11.874,450000.0
2009-01-27 16:36:00,11.859,11.988,11.859,11.916,500000.0
2009-01-27 16:37:00,11.873,11.981,11.87,11.894,350000.0
2009-01-27 16:38:00,11.979,12.022,11.925,11.936,550000.0
2009-01-27 16:39:00,12.046,12.046,11.919,11.919,400000.0
2009-01-27 16:40:00,12.041,12.041,11.874,11.92,550000.0
2009-01-27 16:41:00,12.004,12.004,11.868,11.956,400000.0
2009-01-27 16:42:00,11.976,11.989,11.897,11.989,250000.0
2009-01-27 16:43:00,11.899,12.016,11.871,11.918,350000.0
2009-01-27 16:44:00,11.884,11.984,11.884,11.906,350000.0
2009-01-27 16:45:00,11.955,12.033,11.916,11.916,550000.0
2009-01-27 16:46:00,11.897,12.018,11.892,11.927,400000.0
2009-01-27 16:47:00,11.99,12.0,11.896,11.946,450000.0
2009-01-27 16:48:00,11.977,12.018,11.885,11.995,350000.0
2009-01-27 16:49:00,11.872,12.016,11.872,11.9,400000.0
2009-01-27 16:50:00,11.996,12.027,11.921,12.027,500000.0
2009-01-27 16:51:00,11.939,12.007,11.92,11.969,400000.0
2009-01-27 16:52:00,11.895,11.976,11.838,11.856,450000.0
2009-01-27 16:53:00,11.991,11.991,11.859,11.985,500000.0
2009-01-27 16:54:00,11.995,11.995,11.849,11.849,550000.0
2009-01-27 16:55:00,11.946,11.978,11.876,11.978,600000.0
2009-01-27 16:56:00,11.981,11.981,11.866,11.891,550000.0
2009-01-27 16:57:00,11.935,11.965,11.827,11.88,350000.0
2009-01-27 16:58:00,11.996,12.035,11.883,11.928,600000.0
2009-01-27 16:59:00,11.89,11.99,11.859,11.899,350000.0
2009-01-27 17:00:00,11.829,11.964,11.829,11.956,450000.0
2009-01-27 17:01:00,11.869,11.959,11.837,11.959,350000.0
2009-01-27 17:02:00,11.93,11.966,11.834,11.847,350000.0
2009-01-27 17:03:00,11.961,11.97,11.92,11.922,450000.0
2009-01-27 17:04:00,11.901,11.993,11.901,11.955,400000.0
2009-01-27 17:05:00,11.89,11.957,11.87,11.957,550000.0
2009-01-27 17:06:00,11.932,11.967,11.852,11.967,450000.0
2009-01-27 17:07:00,11.921,11.962,11.814,11.88,500000.0
2009-01-27 17:08:00,11.94,11.958,11.865,11.874,400000.0
2009-01-27 17:09:00,11.862,11.968,11.862,11.929,450000.0
2009-01-27 17:10:00,11.967,11.967,11.848,11.922,500000.0
2009-01-27 17:11:00,11.937,11.948,11.855,11.938,450000.0
2009-01-27 17:12:00,11.955,11.962,11.837,11.92,450000.0
2009-01-27 17:13:00,11.875,11.96,11.864,11.866,550000.0
2009-01-27 17:14:00,11.926,11.972,11.845,11.848,350000.0
2009-01-27 17:15:00,11.924,11.94,11.829,11.831,550000.0
2009-01-27 17:16:00,11.913,11.93,11.803,11.929,550000.0
2009-01-27 17:17:00,11.934,11.961,11.81,11.877,350000.0
2009-01-27 17:18:00,11.903,11.959,11.816,11.959,350000.0
2009-01-27 17:19:00,11.874,11.987,11.842,11.888,400000.0
2009-01-27 17:20:00,11.861,11.958,11.834,11.958,550000.0
2009-01-27 17:21:00,11.904,12.014,11.904,11.907,400000.0
2009-01-27 17:22:00,11.953,12.009,11.876,11.95,550000.0
2009-01-27 17:23:00,12.004,12.027,11.886,11.892,450000.0
2009-01-27 17:24:00,11.986,11.986,11.865,11.957,350000.0
2009-01-27 17:25:00,11.937,12.067,11.929,12.03,700000.0
2009-01-27 17:26:00,11.968,11.983,11.871,11.983,550000.0
2009-01-27 17:27:00,11.916,12.033,11.894,12.033,400000.0
2009-01-27 17:28:00,11.977,11.998,11.857,11.895,450000.0
2009-01-27 17:29:00,11.926,11.993,11.926,11.943,350000.0
2009-01-27 17:30:00,11.995,12.025,11.866,11.98,500000.0
2009-01-27 17:31:00,11.949,11.996,11.893,11.922,350000.0
2009-01-27 17:32:00,11.86,11.968,11.86,11.929,400000.0
2009-01-27 17:33:00,11.884,12.0,11.877,11.932,350000.0
2009-01-27 17:34:00,11.975,11.975,11.87,11.951,500000.0
2009-01-27 17:35:00,11.926,12.049,11.917,11.917,450000.0
2009-01-27 17:36:00,11.889,12.008,11.889,12.008,550000.0
2009-01-27 17:37:00,11.998,12.058,11.929,12.013,400000.0
2009-01-27 17:38:00,12.002,12.012,11.888,11.896,650000.0
2009-01-27 17:39:00,11.963,12.031,11.924,11.981,550000.0
2009-01-27 17:40:00,12.027,12.07,11.916,12.045,450000.0
2009-01-27 17:41:00,11.988,12.011,11.898,11.941,550000.0
2009-01-27 17:42:00,11.967,12.046,11.944,11.966,350000.0
2009-01-27 17:43:00,12.059,12.098,11.953,12.037,500000.0
2009-01-27 17:44:00,11.988,12.03,11.92,11.92,350000.0
2009-01-27 17:45:00,12.06,12.06,11.95,11.962,400000.0
2009-01-27 17:46:00,12.027,12.027,11.91,11.958,750000.0
2009-01-27 17:47:00,12.036,12.036,11.904,11.931,500000.0
2009-01-27 17:48:00,11.933,12.009,11.892,11.959,400000.0
2009-01-27 17:49:00,12.004,12.058,11.917,11.939,600000.0
2009-01-27 17:50:00,12.004,12.038,11.914,11.935,600000.0
2009-01-27 17:51:00,11.903,12.025,11.9,11.995,500000.0
2009-01-27 17:52:00,12.026,12.041,11.916,11.992,450000.0
2009-01-27 17:53:00,11.912,12.038,11.876,11.876,700000.0
2009-01-27 17:54:00,12.01,12.079,11.947,12.004,450000.0
2009-01-27 17:55:00,12.067,12.067,11.948,12.027,400000.0
2009-01-27 17:56:00,11.945,12.044,11.945,12.044,350000.0
2009-01-27 17:57:00,12.013,12.064,11.924,12.053,400000.0
2009-01-27 17:58:00,11.947,12.064,11.947,12.064,350000.0
2009-01-27 17:59:00,11.974,12.047,11.912,11.943,600000.0
2009-01-27 18:00:00,11.981,12.071,11.921,12.058,650000.0
2009-01-27 18:01:00,11.989,12.022,11.907,12.012,350000.0
2009-01-27 18:02:00,11.998,12.032,11.887,11.954,750000.0
2009-01-27 18:03:00,11.892,12.023,11.892,11.91,550000.0
2009-01-27 18:04:00,11.958,12.043,11.926,11.96,350000.0
2009-01-27 18:05:00,11.95,12.012,11.889,11.981,450000.0
2009-01-27 18:06:00,11.973,12.033,11.894,12.024,500000.0
2009-01-27 18:07:00,12.06,12.06,11.935,11.957,350000.0
2009-01-27 18:08:00,12.049,12.049,11.916,11.999,550000.0
2009-01-27 18:09:00,12.081,12.082,11.957,12.036,450000.0
2009-01-27 18:10:00,11.982,12.065,11.976,12.046,350000.0
2009-01-27 18:11:00,12.021,12.118,11.973,12.073,650000.0
2009-01-27 18:12:00,11.959,12.047,11.952,11.981,400000.0
2009-01-27 18:13:00,11.947,12.059,11.947,11.989,400000.0
2009-01-27 18:14:00,12.011,12.067,11.933,12.049,650000.0
2009-01-27 18:15:00,12.006,12.055,11.975,12.008,600000.0
2009-01-27 18:16:00,12.001,12.064,11.917,12.035,450000.0
2009-01-27 18:17:00,11.959,12.067,11.957,11.957,350000.0
2009-01-27 18:18:00,12.069,12.069,11.965,12.042,350000.0
2009-01-27 18:19:00,11.933,12.055,11.933,12.0,400000.0
2009-01-27 18:20:00,11.986,12.07,11.96,11.99,700000.0
2009-01-27 18:21:00,11.995,12.112,11.96,12.112,300000.0
2009-01-27 18:22:00,12.11,12.118,12.011,12.116,450000.0
2009-01-27 18:23:00,12.096,12.102,11.971,11.971,400000.0
2009-01-27 18:24:00,12.042,12.113,11.989,11.989,550000.0
2009-01-27 18:25:00,11.965,12.127,11.965,12.06,350000.0
2009-01-27 18:26:00,12.133,12.133,12.032,12.101,400000.0
2009-01-27 18:27:00,12.056,12.153,12.039,12.04,450000.0
2009-01-27 18:28:00,12.015,12.154,12.015,12.045,450000.0
2009-01-27 18:29:00,12.065,12.159,12.055,12.062,700000.0
2009-01-27 18:30:00,12.156,12.156,12.019,12.019,350000.0
2009-01-27 18:31:00,12.128,12.174,12.063,12.114,400000.0
2009-01-27 18:32:00,12.131,12.131,12.04,12.044,350000.0
2009-01-27 18:33:00,12.087,12.092,12.006,12.069,450000.0
2009-01-27 18:34:00,12.088,12.133,11.998,11.998,550000.0
2009-01-27 18:35:00,12.113,12.113,11.979,12.097,550000.0
2009-01-27 18:36:00,12.039,12.115,11.993,12.083,600000.0
2009-01-27 18:37:00,12.082,12.127,11.993,12.077,600000.0
2009-01-27 18:38:00,12.101,12.12,12.012,12.108,400000.0
2009-01-27 18:39:00,12.114,12.135,12.052,12.107,400000.0
2009-01-27 18:40:00,12.103,12.126,11.982,12.029,600000.0
2009-01-27 18:41:00,12.025,12.187,12.025,12.063,400000.0
2009-01-27 18:42:00,12.157,12.157,12.038,12.049,400000.0
2009-01-27 18:43:00,12.02,12.141,12.003,12.141,450000.0
2009-01-27 18:44:00,12.033,12.155,12.033,12.155,400000.0
2009-01-27 18:45:00,12.169,12.169,12.032,12.117,350000.0
2009-01-27 18:46:00,12.124,12.161,12.055,12.152,400000.0
2009-01-27 18:47:00,12.166,12.166,12.008,12.138,450000.0
2009-01-27 18:48:00,12.19,12.19,12.059,12.149,500000.0
2009-01-27 18:49:00,12.104,12.15,12.007,12.096,450000.0
2009-01-27 18:50:00,12.149,12.149,11.995,12.096,950000.0
2009-01-27 18:51:00,12.14,12.155,12.021,12.155,550000.0
2009-01-27 18:52:00,12.048,12.111,12.048,12.11,350000.0
2009-01-27 18:53:00,12.17,12.17,12.031,12.031,550000.0
2009-01-27 18:54:00,12.136,12.136,12.018,12.112,500000.0
2009-01-27 18:55:00,12.063,12.129,12.022,12.106,350000.0
2009-01-27 18:56:00,12.106,12.15,12.002,12.038,550000.0
2009-01-27 18:57:00,12.02,12.119,12.02,12.107,500000.0
2009-01-27 18:58:00,12.067,12.148,12.036,12.084,400000.0
2009-01-27 18:59:00,12.075,12.14,12.024,12.055,600000.0
2009-01-27 19:00:00,12.077,12.134,12.056,12.134,350000.0
2009-01-27 19:01:00,12.137,12.144,12.003,12.13,450000.0
2009-01-27 19:02:00,11.987,12.123,11.987,12.123,400000.0
2009-01-27 19:03:00,11.996,12.125,11.985,11.985,550000.0
2009-01-27 19:04:00,12.033,12.117,12.0,12.013,450000.0
2009-01-27 19:05:00,12.061,12.145,12.043,12.11,400000.0
2009-01-27 19:06:00,12.125,12.125,11.978,12.043,500000.0
2009-01-27 19:07:00,12.057,12.134,12.023,12.118,350000.0
2009-01-27 19:08:00,12.083,12.121,12.022,12.052,400000.0
2009-01-27 19:09:00,12.111,12.122,11.987,12.097,500000.0
2009-01-27 19:10:00,12.123,12.162,12.02,12.077,450000.0
2009-01-27 19:11:00,12.164,12.179,12.102,12.179,550000.0
2009-01-27 19:12:00,12.058,12.152,12.011,12.126,400000.0
2009-01-27 19:13:00,12.082,12.184,12.048,12.124,600000.0
2009-01-27 19:14:00,12.135,12.139,12.033,12.033,400000.0
2009-01-27 19:15:00,12.063,12.126,12.001,12.042,550000.0
2009-01-27 19:16:00,12.109,12.109,12.016,12.08,300000.0
2009-01-27 19:17:00,12.04,12.151,12.0,12.088,550000.0
2009-01-27 19:18:00,12.114,12.114,11.953,12.018,350000.0
2009-01-27 19:19:00,12.046,12.101,11.993,12.098,350000.0
2009-01-27 19:20:00,12.063,12.124,12.009,12.039,550000.0
2009-01-27 19:21:00,12.084,12.125,11.981,12.091,400000.0
2009-01-27 19:22:00,12.099,12.113,11.988,12.082,450000.0
2009-01-27 19:23:00,12.096,12.102,11.988,11.988,450000.0
2009-01-27 19:24:00,12.073,12.15,11.997,12.136,550000.0
2009-01-27 19:25:00,12.113,12.113,11.964,12.098,400000.0
2009-01-27 19:26:00,12.076,12.107,11.957,12.022,500000.0
2009-01-27 19:27:00,12.033,12.06,11.968,11.999,550000.0
2009-01-27 19:28:00,11.971,12.041,11.947,11.962,500000.0
2009-01-27 19:29:00,12.015,12.092,11.965,11.965,400000.0
2009-01-27 19:30:00,11.977,12.102,11.977,12.07,400000.0
2009-01-27 19:31:00,12.056,12.08,11.975,12.08,500000.0
2009-01-27 19:32:00,11.939,12.066,11.939,12.004,350000.0
2009-01-27 19:33:00,12.038,12.054,11.972,12.054,400000.0
2009-01-27 19:34:00,12.006,12.051,11.933,11.965,650000.0
2009-01-27 19:35:00,12.01,12.068,11.967,11.967,350000.0
2009-01-27 19:36:00,12.015,12.077,12.001,12.015,350000.0
2009-01-27 19:37:00,11.964,12.058,11.964,12.055,500000.0
2009-01-27 19:38:00,12.067,12.067,11.948,12.019,450000.0
2009-01-27 19:39:00,12.004,12.101,11.998,12.014,500000.0
2009-01-27 19:40:00,12.007,12.099,11.955,11.955,700000.0
2009-01-27 19:41:00,11.992,12.05,11.94,11.946,450000.0
2009-01-27 19:42:00,12.044,12.078,11.957,11.957,500000.0
2009-01-27 19:43:00,11.967,12.061,11.957,11.976,500000.0
2009-01-27 19:44:00,12.054,12.076,11.935,12.076,550000.0
2009-01-27 19:45:00,12.093,12.178,11.979,11.979,500000.0
2009-01-27 19:46:00,12.071,12.071,11.932,11.985,550000.0
2009-01-27 19:47:00,12.057,12.066,11.954,11.967,400000.0
2009-01-27 19:48:00,12.002,12.06,11.96,12.06,400000.0
2009-01-27 19:49:00,12.09,12.121,12.026,12.032,350000.0
2009-01-27 19:50:00,11.962,12.038,11.958,12.007,350000.0
2009-01-27 19:51:00,11.992,12.078,11.959,12.021,400000.0
2009-01-27 19:52:00,12.102,12.11,11.982,12.109,500000.0
2009-01-27 19:53:00,12.026,12.081,11.967,12.076,400000.0
2009-01-27 19:54:00,12.069,12.107,12.01,12.01,400000.0
2009-01-27 19:55:00,12.025,12.097,11.984,12.056,400000.0
2009-01-27 19:56:00,12.026,12.121,11.984,12.121,400000.0
2009-01-27 19:57:00,12.121,12.121,12.014,12.015,450000.0
2009-01-27 19:58:00,12.112,12.127,12.015,12.118,350000.0
2009-01-27 19:59:00,12.119,12.17,12.037,12.117,550000.0
2009-01-27 20:00:00,12.005,12.121,11.978,12.097,500000.0
2009-01-27 20:01:00,12.11,12.144,12.027,12.102,850000.0
2009-01-27 20:02:00,12.065,12.071,11.977,12.046,400000.0
2009-01-27 20:03:00,12.025,12.106,11.967,12.072,800000.0
2009-01-27 20:04:00,11.997,12.109,11.995,12.054,500000.0
2009-01-27 20:05:00,12.002,12.099,11.972,12.025,400000.0
2009-01-27 20:06:00,12.061,12.092,11.964,12.004,550000.0
2009-01-27 20:07:00,12.067,12.105,11.971,12.105,350000.0
2009-01-27 20:08:00,11.978,12.083,11.978,12.033,350000.0
2009-01-27 20:09:00,11.999,12.094,11.969,12.05,900000.0
2009-01-27 20:10:00,12.071,12.095,11.98,11.981,450000.0
2009-01-27 20:11:00,12.009,12.079,11.945,12.079,800000.0
2009-01-27 20:12:00,12.045,12.109,11.969,12.012,550000.0
2009-01-27 20:13:00,12.079,12.098,11.993,11.998,350000.0
2009-01-27 20:14:00,12.093,12.117,11.975,11.995,1000000.0
2009-01-27 20:15:00,11.989,12.107,11.989,12.102,350000.0
2009-01-27 20:16:00,12.068,12.106,11.962,12.106,400000.0
2009-01-27 20:17:00,12.078,12.116,11.964,11.964,350000.0
2009-01-27 20:18:00,12.115,12.122,11.987,12.095,500000.0
2009-01-27 20:19:00,12.064,12.119,11.998,11.998,400000.0
2009-01-27 20:20:00,12.058,12.097,11.942,12.083,400000.0
2009-01-27 20:21:00,12.019,12.131,12.019,12.054,350000.0
2009-01-27 20:22:00,12.122,12.131,12.021,12.103,550000.0
2009-01-27 20:23:00,12.081,12.175,12.081,12.175,350000.0
2009-01-27 20:24:00,12.129,12.16,12.058,12.16,350000.0
2009-01-27 20:25:00,12.059,12.154,12.025,12.025,450000.0
2009-01-27 20:26:00,12.125,12.125,12.03,12.046,400000.0
2009-01-27 20:27:00,12.128,12.136,11.994,12.064,650000.0
2009-01-27 20:28:00,12.088,12.131,11.976,12.131,750000.0
2009-01-27 20:29:00,12.089,12.126,12.018,12.086,500000.0
2009-01-27 20:30:00,12.121,12.121,11.982,12.065,750000.0
2009-01-27 20:31:00,12.058,12.13,12.002,12.13,450000.0
2009-01-27 20:32:00,12.067,12.132,12.015,12.115,500000.0
2009-01-27 20:34:00,12.024,12.102,12.024,12.102,100000.0
2009-01-27 20:35:00,12.05,12.103,12.022,12.103,350000.0
2009-01-27 20:36:00,12.131,12.131,11.996,12.08,500000.0
2009-01-27 20:37:00,12.043,12.204,12.043,12.152,500000.0
2009-01-27 20:38:00,12.132,12.132,11.98,12.089,500000.0
2009-01-27 20:39:00,12.055,12.085,12.011,12.011,350000.0
2009-01-27 20:40:00,12.066,12.119,12.032,12.038,350000.0
2009-01-27 20:41:00,12.08,12.081,11.995,11.995,250000.0
2009-01-27 20:42:00,12.133,12.135,12.053,12.115,550000.0
2009-01-27 20:44:00,12.079,12.093,11.975,12.074,300000.0
2009-01-27 20:45:00,12.091,12.091,12.008,12.008,350000.0
2009-01-27 20:46:00,12.054,12.083,12.007,12.029,400000.0
2009-01-27 20:47:00,12.082,12.119,12.064,12.07,350000.0
2009-01-27 20:48:00,12.053,12.065,12.009,12.065,350000.0
2009-01-27 20:49:00,12.07,12.07,11.985,12.005,450000.0
2009-01-27 20:50:00,12.058,12.062,11.982,12.047,350000.0
2009-01-27 20:51:00,12.062,12.111,11.98,12.001,550000.0
2009-01-27 20:52:00,12.064,12.122,12.056,12.115,500000.0
2009-01-27 20:53:00,11.96,12.041,11.96,12.041,100000.0
2009-01-27 20:54:00,12.049,12.094,12.048,12.094,500000.0
2009-01-27 20:55:00,12.06,12.081,11.95,12.037,450000.0
2009-01-27 20:56:00,12.071,12.071,11.95,12.065,550000.0
2009-01-27 20:57:00,12.024,12.024,11.898,11.982,250000.0
2009-01-27 20:58:00,11.993,12.011,11.95,11.972,450000.0
2009-01-27 20:59:00,11.888,12.03,11.888,12.014,500000.0
2009-01-27 21:00:00,11.942,12.018,11.938,11.972,550000.0
2009-01-27 21:01:00,11.936,12.003,11.83,12.003,400000.0
2009-01-27 21:02:00,11.979,12.004,11.908,11.974,350000.0
2009-01-27 21:03:00,11.966,12.04,11.919,11.976,350000.0
2009-01-27 21:04:00,11.87,11.968,11.858,11.885,350000.0
2009-01-27 21:05:00,11.987,12.021,11.902,12.005,500000.0
2009-01-27 21:06:00,11.963,11.982,11.839,11.939,500000.0
2009-01-27 21:07:00,11.96,11.96,11.873,11.936,350000.0
2009-01-27 21:08:00,11.844,11.938,11.818,11.837,350000.0
2009-01-27 21:09:00,11.991,12.024,11.857,12.024,350000.0
2009-01-27 21:10:00,12.031,12.04,11.902,11.902,350000.0
2009-01-27 21:11:00,11.92,11.979,11.9,11.939,200000.0
2009-01-27 21:12:00,11.873,11.996,11.868,11.868,400000.0
2009-01-27 21:13:00,11.978,12.028,11.892,12.028,400000.0
2009-01-27 21:14:00,11.897,12.026,11.889,11.936,400000.0
2009-01-27 21:15:00,11.944,12.044,11.942,12.021,250000.0
2009-01-27 21:16:00,11.977,12.004,11.916,11.989,400000.0
2009-01-27 21:18:00,11.899,11.942,11.899,11.942,200000.0
2009-01-27 21:19:00,11.988,12.037,11.912,11.918,550000.0
2009-01-27 21:20:00,12.003,12.003,11.884,11.994,400000.0
2009-01-27 21:22:00,11.901,12.024,11.901,12.024,500000.0
2009-01-27 21:24:00,11.944,11.99,11.846,11.956,350000.0
2009-01-27 21:25:00,11.982,12.007,11.86,12.007,450000.0
2009-01-27 21:26:00,12.023,12.031,11.901,11.969,550000.0
2009-01-27 21:27:00,11.862,12.01,11.862,12.01,350000.0
2009-01-27 21:28:00,11.859,12.005,11.855,11.908,550000.0
2009-01-27 21:29:00,11.916,11.977,11.913,11.958,400000.0
2009-01-27 21:30:00,11.904,11.981,11.863,11.924,450000.0
2009-01-27 21:31:00,11.982,11.982,11.841,11.902,350000.0
2009-01-27 21:32:00,11.975,11.984,11.858,11.975,500000.0
2009-01-27 21:33:00,11.978,11.988,11.846,11.986,450000.0
2009-01-27 21:34:00,11.977,11.981,11.843,11.942,250000.0
2009-01-27 21:35:00,11.983,12.005,11.887,11.984,450000.0
2009-01-27 21:36:00,11.839,11.992,11.839,11.916,350000.0
2009-01-27 21:37:00,11.935,11.973,11.863,11.973,350000.0
2009-01-27 21:38:00,11.945,11.991,11.839,11.96,500000.0
2009-01-27 21:39:00,11.939,11.956,11.81,11.828,400000.0
2009-01-27 21:40:00,11.97,11.977,11.882,11.882,400000.0
2009-01-27 21:41:00,11.945,11.993,11.848,11.93,500000.0
2009-01-27 21:42:00,11.913,11.934,11.913,11.915,350000.0
2009-01-27 21:43:00,11.893,11.992,11.854,11.981,600000.0
2009-01-27 21:44:00,11.866,11.989,11.843,11.989,500000.0
2009-01-27 21:45:00,11.978,12.009,11.886,11.992,300000.0
2009-01-27 21:46:00,11.948,11.985,11.896,11.899,450000.0
2009-01-27 21:47:00,11.882,11.974,11.841,11.934,800000.0
2009-01-27 21:48:00,11.99,11.99,11.98,11.98,650000.0
2009-01-27 21:49:00,11.847,11.997,11.847,11.944,650000.0
2009-01-27 21:50:00,11.923,11.991,11.867,11.867,550000.0
2009-01-27 21:51:00,11.902,11.948,11.836,11.936,300000.0
2009-01-27 21:52:00,11.944,12.022,11.89,11.934,600000.0
2009-01-27 21:54:00,11.954,11.977,11.945,11.972,250000.0
2009-01-27 21:55:00,11.956,11.979,11.838,11.876,600000.0
2009-01-27 21:56:00,11.927,11.975,11.906,11.928,550000.0
2009-01-27 21:57:00,11.869,11.966,11.869,11.924,500000.0
2009-01-27 21:58:00,11.988,11.988,11.907,11.922,250000.0
2009-01-27 22:00:00,11.979,11.98,11.834,11.98,450000.0
2009-01-27 22:01:00,11.87,11.988,11.87,11.872,400000.0
2009-01-27 22:02:00,11.898,11.969,11.898,11.969,100000.0
2009-01-27 22:03:00,11.97,11.994,11.884,11.966,750000.0
2009-01-27 22:07:00,11.961,11.987,11.961,11.969,200000.0
2009-01-27 22:08:00,11.884,11.988,11.855,11.97,600000.0
2009-01-27 22:10:00,11.899,11.967,11.867,11.964,650000.0
2009-01-27 22:11:00,11.992,11.992,11.856,11.856,500000.0
2009-01-27 22:12:00,11.962,11.996,11.848,11.874,450000.0
2009-01-27 22:13:00,11.899,11.907,11.899,11.907,100000.0
2009-01-27 22:14:00,11.903,11.964,11.903,11.964,100000.0
2009-01-27 22:15:00,11.988,11.988,11.988,11.988,50000.0
2009-01-27 22:17:00,11.947,11.961,11.84,11.84,300000.0
2009-01-27 22:18:00,11.965,11.992,11.856,11.909,300000.0
2009-01-27 22:19:00,12.01,12.047,11.901,11.993,700000.0
2009-01-27 22:20:00,11.947,11.983,11.845,11.97,550000.0
2009-01-27 22:21:00,11.889,12.001,11.889,11.964,300000.0
2009-01-27 22:22:00,11.959,11.994,11.894,11.994,350000.0
2009-01-27 22:23:00,11.919,11.967,11.828,11.967,450000.0
2009-01-27 22:24:00,11.973,11.973,11.938,11.938,100000.0
2009-01-27 22:26:00,11.858,11.902,11.858,11.867,200000.0
2009-01-27 22:27:00,11.99,11.99,11.99,11.99,600000.0
2009-01-27 22:28:00,11.904,11.988,11.868,11.964,600000.0
2009-01-27 22:29:00,11.915,12.037,11.898,11.972,550000.0
2009-01-27 22:30:00,11.976,11.976,11.867,11.925,550000.0
2009-01-27 22:31:00,11.811,11.941,11.811,11.839,350000.0
2009-01-27 22:32:00,11.869,11.98,11.861,11.895,350000.0
2009-01-27 22:33:00,11.97,11.97,11.857,11.967,600000.0
2009-01-27 22:34:00,11.974,11.997,11.869,11.869,800000.0
2009-01-27 22:35:00,11.853,11.934,11.815,11.846,350000.0
2009-01-27 22:36:00,11.822,11.921,11.795,11.921,700000.0
2009-01-27 22:37:00,11.902,11.954,11.854,11.895,800000.0
2009-01-27 22:38:00,11.925,11.925,11.923,11.923,100000.0
2009-01-27 22:39:00,11.94,11.94,11.91,11.928,300000.0
2009-01-27 22:40:00,11.841,11.931,11.82,11.931,350000.0
2009-01-27 22:41:00,11.817,11.934,11.817,11.921,400000.0
2009-01-27 22:42:00,11.951,11.963,11.86,11.94,700000.0
2009-01-27 22:43:00,11.923,11.944,11.815,11.815,400000.0
2009-01-27 22:45:00,11.926,11.959,11.832,11.931,450000.0
2009-01-27 22:47:00,11.825,11.905,11.825,11.903,350000.0
2009-01-27 22:49:00,11.924,11.931,11.78,11.78,400000.0
2009-01-27 22:50:00,11.816,11.945,11.816,11.939,400000.0
2009-01-27 22:51:00,11.82,11.933,11.781,11.869,550000.0
2009-01-27 22:52:00,11.833,11.925,11.833,11.918,600000.0
2009-01-27 22:53:00,11.832,11.914,11.782,11.889,550000.0
2009-01-27 22:54:00,11.811,11.896,11.811,11.896,200000.0
2009-01-27 22:55:00,11.941,11.941,11.804,11.886,500000.0
2009-01-27 22:56:00,11.863,11.947,11.863,11.947,250000.0
2009-01-27 22:57:00,11.827,11.937,11.827,11.867,350000.0
2009-01-27 22:58:00,11.852,11.945,11.824,11.945,450000.0
2009-01-27 22:59:00,11.947,11.947,11.829,11.913,600000.0
2009-01-27 23:00:00,11.842,11.948,11.842,11.901,400000.0
2009-01-27 23:01:00,11.929,11.929,11.809,11.823,300000.0
2009-01-27 23:02:00,11.949,11.949,11.837,11.844,350000.0
2009-01-27 23:03:00,11.902,11.95,11.804,11.853,550000.0
2009-01-27 23:04:00,11.85,11.888,11.85,11.888,150000.0
2009-01-27 23:05:00,11.926,11.939,11.846,11.89,250000.0
2009-01-27 23:06:00,11.91,11.954,11.81,11.895,500000.0
2009-01-27 23:08:00,11.95,11.95,11.95,11.95,350000.0
2009-01-27 23:09:00,11.942,11.973,11.847,11.863,350000.0
2009-01-27 23:10:00,11.824,11.938,11.796,11.821,350000.0
2009-01-27 23:11:00,11.831,11.943,11.81,11.901,250000.0
2009-01-27 23:13:00,11.855,11.941,11.81,11.81,250000.0
2009-01-27 23:14:00,11.829,11.948,11.805,11.948,450000.0
2009-01-27 23:15:00,11.939,11.984,11.822,11.984,350000.0
2009-01-27 23:16:00,11.896,11.969,11.896,11.969,100000.0
2009-01-27 23:17:00,12.004,12.004,11.89,11.938,400000.0
2009-01-27 23:18:00,11.917,11.973,11.87,11.87,400000.0
2009-01-27 23:19:00,11.944,12.008,11.878,11.878,400000.0
2009-01-27 23:20:00,11.911,11.968,11.832,11.892,500000.0
2009-01-27 23:21:00,11.934,12.057,11.884,11.928,350000.0
2009-01-27 23:22:00,11.979,11.993,11.885,11.987,300000.0
2009-01-27 23:23:00,11.913,12.016,11.913,12.016,100000.0
2009-01-27 23:24:00,11.979,12.01,11.931,11.998,300000.0
2009-01-27 23:25:00,11.909,11.909,11.89,11.89,100000.0
2009-01-27 23:27:00,11.923,11.994,11.873,11.994,200000.0
2009-01-27 23:28:00,11.952,11.952,11.872,11.918,400000.0
2009-01-27 23:29:00,11.97,12.014,11.928,11.974,500000.0
2009-01-27 23:30:00,11.984,11.984,11.841,11.903,200000.0
2009-01-27 23:31:00,11.891,11.937,11.891,11.913,250000.0
2009-01-27 23:32:00,11.876,11.978,11.876,11.921,300000.0
2009-01-27 23:33:00,11.918,12.012,11.887,11.913,600000.0
2009-01-27 23:34:00,12.017,12.017,11.918,11.991,150000.0
2009-01-27 23:37:00,11.995,12.006,11.974,11.974,300000.0
2009-01-27 23:38:00,12.012,12.027,11.923,11.999,400000.0
2009-01-27 23:40:00,11.997,12.016,11.908,11.979,800000.0
2009-01-27 23:44:00,11.959,12.007,11.959,11.995,200000.0
2009-01-27 23:46:00,11.918,12.028,11.918,12.026,500000.0
2009-01-27 23:47:00,11.99,12.018,11.96,12.018,550000.0
2009-01-27 23:50:00,11.961,12.017,11.895,11.901,600000.0
2009-01-27 23:51:00,11.94,12.013,11.927,11.928,250000.0
2009-01-27 23:52:00,11.966,12.045,11.953,12.002,450000.0
2009-01-27 23:53:00,12.023,12.052,11.945,12.034,600000.0
2009-01-27 23:54:00,12.056,12.065,11.913,12.065,750000.0
2009-01-27 23:55:00,12.026,12.078,11.97,12.078,350000.0
2009-01-27 23:56:00,12.091,12.091,11.995,12.06,350000.0
2009-01-27 23:57:00,12.051,12.052,11.937,12.046,450000.0
2009-01-27 23:58:00,12.051,12.076,11.962,11.963,500000.0
2009-01-28 00:00:00,12.08,12.08,12.032,12.059,400000.0
2009-01-28 00:01:00,12.084,12.118,12.005,12.005,350000.0
2009-01-28 00:02:00,12.075,12.082,11.968,11.996,400000.0
2009-01-28 00:03:00,12.107,12.107,12.021,12.021,200000.0
2009-01-28 00:04:00,11.963,12.077,11.963,12.077,400000.0
2009-01-28 00:05:00,12.083,12.083,11.975,12.057,300000.0
2009-01-28 00:06:00,11.971,12.071,11.904,12.071,600000.0
2009-01-28 00:07:00,12.029,12.077,11.949,12.046,450000.0
2009-01-28 00:08:00,11.992,12.076,11.954,12.076,350000.0
2009-01-28 00:09:00,11.975,12.098,11.975,12.098,300000.0
2009-01-28 00:10:00,11.992,12.101,11.968,11.998,400000.0
2009-01-28 00:11:00,11.958,12.091,11.951,11.976,700000.0
2009-01-28 00:12:00,11.976,12.085,11.97,11.97,400000.0
2009-01-28 00:14:00,12.064,12.078,11.978,11.978,450000.0
2009-01-28 00:15:00,11.915,12.049,11.915,12.049,450000.0
2009-01-28 00:17:00,11.99,12.079,11.99,12.028,300000.0
2009-01-28 00:20:00,11.947,12.039,11.918,11.959,400000.0
2009-01-28 00:21:00,12.039,12.068,11.95,12.068,300000.0
2009-01-28 00:30:00,11.919,12.013,11.902,11.978,350000.0
2009-01-28 00:31:00,12.009,12.081,11.947,12.041,400000.0
2009-01-28 00:33:00,11.99,12.072,11.953,11.953,550000.0
2009-01-28 00:36:00,12.003,12.041,11.902,12.019,500000.0
2009-01-28 00:37:00,11.988,12.081,11.988,12.081,100000.0
2009-01-28 00:40:00,11.961,12.036,11.888,11.926,1100000.0
2009-01-28 00:49:00,11.962,12.033,11.918,11.963,400000.0
2009-01-28 00:50:00,11.911,12.062,11.911,12.031,1150000.0
2009-01-28 00:53:00,12.031,12.031,11.946,11.968,200000.0
2009-01-28 00:56:00,12.07,12.07,12.07,12.07,100000.0
2009-01-28 00:59:00,12.009,12.009,11.916,11.916,100000.0
2009-01-28 01:00:00,12.043,12.072,11.95,11.95,350000.0
2009-01-28 01:01:00,12.038,12.038,11.972,11.972,100000.0
2009-01-28 01:02:00,12.01,12.01,12.006,12.006,100000.0
2009-01-28 01:03:00,11.928,12.061,11.914,12.061,450000.0
2009-01-28 01:04:00,12.057,12.123,11.962,11.977,350000.0
2009-01-28 01:05:00,11.93,12.052,11.901,12.052,450000.0
2009-01-28 01:06:00,12.068,12.081,11.998,12.081,150000.0
2009-01-28 01:07:00,12.002,12.056,11.997,11.997,200000.0
2009-01-28 01:08:00,11.97,12.047,11.97,12.047,100000.0
2009-01-28 01:09:00,12.064,12.064,11.915,11.991,350000.0
2009-01-28 01:10:00,12.027,12.079,12.005,12.005,150000.0
2009-01-28 01:11:00,12.025,12.154,11.981,12.1,450000.0
2009-01-28 01:12:00,12.05,12.05,12.034,12.034,100000.0
2009-01-28 01:13:00,12.077,12.077,11.944,11.964,350000.0
2009-01-28 01:14:00,12.096,12.096,12.029,12.074,250000.0
2009-01-28 01:15:00,12.064,12.086,11.95,12.061,450000.0
2009-01-28 01:16:00,12.101,12.101,12.079,12.081,150000.0
2009-01-28 01:17:00,12.112,12.112,12.033,12.078,250000.0
2009-01-28 01:18:00,12.081,12.081,12.081,12.081,100000.0
2009-01-28 01:20:00,12.051,12.082,12.002,12.074,550000.0
2009-01-28 01:21:00,11.957,11.957,11.957,11.957,50000.0
2009-01-28 01:22:00,12.074,12.096,11.96,12.094,450000.0
2009-01-28 01:24:00,12.078,12.106,11.973,12.066,450000.0
2009-01-28 01:25:00,12.087,12.113,12.081,12.081,300000.0
2009-01-28 01:26:00,11.991,12.075,11.938,11.975,600000.0
2009-01-28 01:27:00,12.035,12.073,12.008,12.063,350000.0
2009-01-28 01:29:00,12.07,12.076,11.955,12.064,300000.0
2009-01-28 01:30:00,12.097,12.168,11.99,11.99,400000.0
2009-01-28 01:31:00,12.086,12.104,11.962,12.101,400000.0
2009-01-28 01:32:00,12.059,12.122,12.035,12.081,350000.0
2009-01-28 01:33:00,12.095,12.105,11.982,12.058,350000.0
2009-01-28 01:34:00,12.054,12.073,11.941,12.01,350000.0
2009-01-28 01:35:00,12.004,12.108,11.957,11.957,500000.0
2009-01-28 01:36:00,12.011,12.082,11.95,11.995,350000.0
2009-01-28 01:37:00,12.068,12.073,12.053,12.073,150000.0
2009-01-28 01:38:00,11.978,12.022,11.978,12.022,100000.0
2009-01-28 01:40:00,11.961,12.107,11.961,11.963,400000.0
2009-01-28 01:41:00,12.006,12.136,12.006,12.01,400000.0
2009-01-28 01:42:00,12.066,12.082,11.992,12.082,400000.0
2009-01-28 01:43:00,12.034,12.087,11.994,11.994,350000.0
2009-01-28 01:44:00,11.994,12.138,11.986,12.098,600000.0
2009-01-28 01:45:00,12.082,12.082,11.952,12.065,350000.0
2009-01-28 01:46:00,12.014,12.084,12.011,12.011,550000.0
2009-01-28 01:47:00,12.064,12.125,11.978,12.093,500000.0
2009-01-28 01:48:00,12.105,12.114,12.015,12.015,450000.0
2009-01-28 01:49:00,12.049,12.097,11.988,12.097,350000.0
2009-01-28 01:50:00,12.094,12.094,11.934,12.057,400000.0
2009-01-28 01:54:00,12.08,12.08,12.08,12.08,400000.0
2009-01-28 01:56:00,12.113,12.161,11.969,11.969,400000.0
2009-01-28 01:57:00,11.986,12.062,11.986,12.062,300000.0
2009-01-28 01:59:00,12.018,12.055,11.911,12.031,450000.0
2009-01-28 02:00:00,12.03,12.046,11.912,12.023,450000.0
2009-01-28 02:01:00,12.03,12.077,11.957,11.985,400000.0
2009-01-28 02:02:00,12.006,12.049,11.913,11.913,350000.0
2009-01-28 02:03:00,11.965,12.084,11.965,12.061,400000.0
2009-01-28 02:04:00,12.048,12.079,11.918,12.039,550000.0
2009-01-28 02:05:00,12.065,12.072,11.98,12.057,500000.0
2009-01-28 02:06:00,11.936,12.042,11.934,12.039,350000.0
2009-01-28 02:07:00,11.988,12.045,11.941,11.962,550000.0
2009-01-28 02:08:00,11.943,12.05,11.914,12.029,450000.0
2009-01-28 02:09:00,12.068,12.084,11.987,12.046,500000.0
2009-01-28 02:10:00,12.045,12.088,11.973,11.994,400000.0
2009-01-28 02:11:00,12.035,12.097,11.958,12.01,350000.0
2009-01-28 02:12:00,11.988,12.069,11.908,11.937,500000.0
2009-01-28 02:13:00,12.042,12.087,11.941,12.022,550000.0
2009-01-28 02:14:00,11.988,12.09,11.952,12.055,350000.0
2009-01-28 02:15:00,12.014,12.102,12.014,12.019,400000.0
2009-01-28 02:17:00,11.974,12.139,11.974,12.103,450000.0
2009-01-28 02:18:00,12.077,12.118,12.003,12.016,400000.0
2009-01-28 02:19:00,12.115,12.115,12.05,12.083,350000.0
2009-01-28 02:20:00,12.021,12.094,11.982,12.079,400000.0
2009-01-28 02:21:00,12.038,12.115,11.986,12.112,400000.0
2009-01-28 02:22:00,12.06,12.113,12.01,12.108,350000.0
2009-01-28 02:23:00,12.081,12.107,12.081,12.107,100000.0
2009-01-28 02:24:00,12.109,12.115,11.982,12.091,400000.0
2009-01-28 02:25:00,12.13,12.13,12.047,12.117,500000.0
2009-01-28 02:26:00,12.055,12.141,12.015,12.089,450000.0
2009-01-28 02:27:00,12.029,12.12,11.992,11.992,250000.0
2009-01-28 02:30:00,12.113,12.113,12.051,12.094,300000.0
2009-01-28 02:31:00,12.075,12.12,12.002,12.094,500000.0
2009-01-28 02:32:00,12.038,12.117,12.027,12.049,350000.0
2009-01-28 02:33:00,11.997,12.105,11.997,12.082,400000.0
2009-01-28 02:34:00,12.05,12.167,12.05,12.097,300000.0
2009-01-28 02:35:00,12.057,12.104,12.041,12.103,350000.0
2009-01-28 02:36:00,12.042,12.124,12.025,12.025,350000.0
2009-01-28 02:37:00,12.061,12.085,11.988,12.027,350000.0
2009-01-28 02:38:00,12.059,12.065,11.968,12.029,400000.0
2009-01-28 02:39:00,12.076,12.076,11.975,12.074,400000.0
2009-01-28 02:40:00,11.995,12.127,11.995,11.997,600000.0
2009-01-28 02:41:00,12.01,12.075,11.992,12.075,300000.0
2009-01-28 02:42:00,12.113,12.113,11.99,11.99,200000.0
2009-01-28 02:43:00,12.064,12.064,12.042,12.042,100000.0
2009-01-28 02:44:00,12.05,12.09,11.964,12.09,250000.0
2009-01-28 02:45:00,12.054,12.094,11.921,11.99,450000.0
2009-01-28 02:46:00,12.011,12.053,11.948,12.053,300000.0
2009-01-28 02:47:00,12.015,12.102,12.015,12.081,400000.0
2009-01-28 02:48:00,12.07,12.07,11.931,11.975,450000.0
2009-01-28 02:49:00,12.009,12.082,11.944,11.997,650000.0
2009-01-28 02:50:00,11.99,12.096,11.942,12.071,450000.0
2009-01-28 02:51:00,12.082,12.094,11.979,11.979,350000.0
2009-01-28 02:52:00,11.943,12.077,11.943,12.077,350000.0
2009-01-28 02:53:00,11.972,12.067,11.972,12.024,500000.0
2009-01-28 02:54:00,12.046,12.046,12.046,12.046,50000.0
2009-01-28 02:55:00,11.974,12.066,11.958,11.964,450000.0
2009-01-28 02:56:00,12.036,12.102,12.036,12.059,350000.0
2009-01-28 02:58:00,12.054,12.062,11.962,12.001,500000.0
2009-01-28 03:00:00,12.058,12.075,11.93,12.064,450000.0
2009-01-28 03:01:00,12.045,12.045,12.045,12.045,50000.0
2009-01-28 03:02:00,12.042,12.08,11.956,11.956,350000.0
2009-01-28 03:04:00,12.011,12.081,11.97,12.022,350000.0
2009-01-28 03:05:00,12.088,12.088,11.965,12.075,400000.0
2009-01-28 03:06:00,12.108,12.108,12.006,12.006,100000.0
2009-01-28 03:07:00,11.992,12.083,11.955,11.986,450000.0
2009-01-28 03:08:00,12.09,12.098,12.048,12.048,250000.0
2009-01-28 03:09:00,12.085,12.085,11.917,11.997,650000.0
2009-01-28 03:10:00,11.942,12.067,11.942,12.063,350000.0
2009-01-28 03:11:00,12.03,12.103,12.03,12.103,200000.0
2009-01-28 03:13:00,12.084,12.106,11.97,12.081,450000.0
2009-01-28 03:14:00,12.034,12.034,12.034,12.034,100000.0
2009-01-28 03:16:00,12.074,12.096,11.96,12.071,450000.0
2009-01-28 03:20:00,12.07,12.109,11.972,12.08,450000.0
2009-01-28 03:22:00,12.076,12.098,11.962,12.073,450000.0
2009-01-28 03:25:00,12.084,12.106,11.97,12.081,450000.0
2009-01-28 03:27:00,12.061,12.14,11.986,12.031,450000.0
2009-01-28 03:28:00,11.99,12.08,11.952,11.952,850000.0
2009-01-28 03:29:00,11.981,12.091,11.962,12.021,700000.0
2009-01-28 03:30:00,12.03,12.049,12.002,12.049,150000.0
2009-01-28 03:31:00,12.057,12.102,11.991,12.102,450000.0
2009-01-28 03:32:00,12.091,12.091,11.947,12.013,350000.0
2009-01-28 03:33:00,12.062,12.102,12.014,12.015,400000.0
2009-01-28 03:34:00,12.006,12.009,12.006,12.009,100000.0
2009-01-28 03:36:00,11.967,12.07,11.967,12.008,350000.0
2009-01-28 03:37:00,12.022,12.086,12.022,12.086,200000.0
2009-01-28 03:38:00,12.068,12.068,12.047,12.047,100000.0
2009-01-28 03:39:00,12.059,12.1,12.008,12.078,550000.0
2009-01-28 03:40:00,12.002,12.002,12.002,12.002,50000.0
2009-01-28 03:41:00,12.056,12.098,12.045,12.053,400000.0
2009-01-28 03:42:00,12.058,12.108,11.992,12.108,550000.0
2009-01-28 03:44:00,12.074,12.096,11.96,12.071,450000.0
2009-01-28 03:45:00,12.082,12.082,12.063,12.063,100000.0
2009-01-28 03:46:00,12.1,12.1,12.1,12.1,100000.0
2009-01-28 03:47:00,12.092,12.092,12.06,12.06,100000.0
2009-01-28 03:48:00,12.071,12.15,11.989,11.989,350000.0
2009-01-28 03:50:00,12.087,12.094,12.042,12.087,550000.0
2009-01-28 03:51:00,12.095,12.111,12.053,12.053,400000.0
2009-01-28 03:52:00,11.948,12.051,11.948,12.051,100000.0
2009-01-28 03:54:00,12.099,12.102,11.999,12.102,350000.0
2009-01-28 03:55:00,12.011,12.116,11.991,12.058,400000.0
2009-01-28 03:56:00,12.059,12.06,11.914,11.957,450000.0
2009-01-28 03:57:00,12.1,12.1,12.1,12.1,400000.0
2009-01-28 03:58:00,12.09,12.09,12.09,12.09,400000.0
2009-01-28 03:59:00,12.1,12.1,12.09,12.09,400000.0
2009-01-28 04:00:00,11.966,12.079,11.964,12.076,400000.0
2009-01-28 04:01:00,12.078,12.096,12.008,12.043,350000.0
2009-01-28 04:03:00,12.081,12.081,11.938,11.985,450000.0
2009-01-28 04:04:00,12.061,12.062,11.931,12.062,400000.0
2009-01-28 04:05:00,12.049,12.049,11.92,11.963,600000.0
2009-01-28 04:06:00,12.001,12.092,11.949,11.949,550000.0
2009-01-28 04:07:00,12.069,12.081,11.977,12.036,350000.0
2009-01-28 04:08:00,12.047,12.078,11.952,12.078,250000.0
2009-01-28 04:09:00,12.008,12.056,11.922,12.056,800000.0
2009-01-28 04:10:00,12.087,12.087,11.953,11.953,300000.0
2009-01-28 04:11:00,12.043,12.118,11.977,12.001,350000.0
2009-01-28 04:12:00,12.097,12.121,12.02,12.075,500000.0
2009-01-28 04:13:00,11.949,12.071,11.909,12.071,250000.0
2009-01-28 04:14:00,11.935,12.094,11.935,12.094,400000.0
2009-01-28 04:15:00,11.938,12.044,11.916,12.035,550000.0
2009-01-28 04:16:00,11.957,12.044,11.957,12.039,350000.0
2009-01-28 04:17:00,12.002,12.051,11.917,11.975,500000.0
2009-01-28 04:18:00,12.008,12.024,11.906,11.985,550000.0
2009-01-28 04:19:00,12.013,12.097,11.991,12.085,600000.0
2009-01-28 04:20:00,12.012,12.091,12.012,12.057,350000.0
2009-01-28 04:21:00,12.069,12.069,11.939,11.995,400000.0
2009-01-28 04:22:00,12.048,12.05,11.921,12.045,500000.0
2009-01-28 04:23:00,12.05,12.064,11.957,11.995,300000.0
2009-01-28 04:24:00,11.999,12.104,11.956,12.018,450000.0
2009-01-28 04:25:00,11.979,12.04,11.979,12.04,100000.0
2009-01-28 04:26:00,12.048,12.07,11.988,12.027,300000.0
2009-01-28 04:27:00,11.932,12.073,11.932,12.037,400000.0
2009-01-28 04:28:00,12.035,12.044,11.902,11.961,350000.0
2009-01-28 04:29:00,12.051,12.051,11.921,11.942,1000000.0
2009-01-28 04:30:00,12.0,12.05,11.9,12.013,500000.0
2009-01-28 04:31:00,12.075,12.12,11.997,11.997,350000.0
2009-01-28 04:32:00,12.055,12.079,11.927,11.986,500000.0
2009-01-28 04:35:00,11.946,12.068,11.935,11.982,450000.0
2009-01-28 04:36:00,11.987,12.08,11.951,12.044,500000.0
2009-01-28 04:37:00,11.996,12.067,11.949,11.949,400000.0
2009-01-28 04:39:00,12.032,12.114,11.959,12.046,1150000.0
2009-01-28 04:40:00,12.082,12.088,11.98,12.075,400000.0
2009-01-28 04:41:00,11.976,12.03,11.976,12.03,100000.0
2009-01-28 04:42:00,11.958,12.057,11.953,12.057,300000.0
2009-01-28 04:43:00,11.992,12.062,11.992,12.062,100000.0
2009-01-28 04:44:00,12.002,12.083,11.971,12.083,500000.0
2009-01-28 04:45:00,12.069,12.069,12.028,12.045,400000.0
2009-01-28 04:46:00,12.069,12.079,11.966,12.072,350000.0
2009-01-28 04:48:00,12.033,12.033,11.928,11.961,300000.0
2009-01-28 04:49:00,12.046,12.046,11.912,12.008,250000.0
2009-01-28 04:50:00,12.025,12.064,11.95,12.053,500000.0
2009-01-28 04:51:00,12.005,12.096,12.005,12.054,250000.0
2009-01-28 04:52:00,12.041,12.076,11.971,12.067,550000.0
2009-01-28 04:53:00,11.959,12.063,11.959,11.959,400000.0
2009-01-28 04:55:00,12.076,12.076,11.95,12.051,350000.0
2009-01-28 04:56:00,12.041,12.045,12.029,12.041,350000.0
2009-01-28 04:58:00,12.072,12.072,11.944,11.944,100000.0
2009-01-28 04:59:00,12.042,12.082,11.945,12.048,350000.0
2009-01-28 05:00:00,12.011,12.053,11.964,12.016,950000.0
2009-01-28 05:01:00,12.054,12.078,12.043,12.055,400000.0
2009-01-28 05:02:00,11.961,12.072,11.961,12.041,300000.0
2009-01-28 05:05:00,12.083,12.083,11.999,12.041,350000.0
2009-01-28 05:08:00,12.052,12.052,11.974,12.009,300000.0
2009-01-28 05:09:00,11.998,12.08,11.946,12.04,450000.0
2009-01-28 05:10:00,11.942,12.048,11.942,12.048,300000.0
2009-01-28 05:11:00,12.04,12.064,12.04,12.064,100000.0
2009-01-28 05:13:00,12.071,12.071,11.967,11.967,350000.0
2009-01-28 05:14:00,11.989,12.072,11.929,12.04,500000.0
2009-01-28 05:15:00,11.978,11.987,11.954,11.954,150000.0
2009-01-28 05:16:00,11.948,12.049,11.948,12.046,550000.0
2009-01-28 05:17:00,12.025,12.061,12.025,12.061,100000.0
2009-01-28 05:19:00,12.064,12.064,11.928,11.928,650000.0
2009-01-28 05:20:00,11.972,12.048,11.926,11.989,350000.0
2009-01-28 05:21:00,12.029,12.04,11.962,12.04,300000.0
2009-01-28 05:22:00,11.978,12.035,11.978,12.025,250000.0
2009-01-28 05:23:00,11.896,12.016,11.896,11.902,450000.0
2009-01-28 05:24:00,11.91,12.032,11.91,12.014,350000.0
2009-01-28 05:25:00,11.972,11.972,11.913,11.965,350000.0
2009-01-28 05:26:00,11.946,12.005,11.868,11.976,450000.0
2009-01-28 05:27:00,11.946,11.993,11.868,11.945,300000.0
2009-01-28 05:28:00,11.978,11.978,11.824,11.952,500000.0
2009-01-28 05:29:00,11.909,12.0,11.869,11.953,500000.0
2009-01-28 05:30:00,11.954,11.986,11.887,11.887,300000.0
2009-01-28 05:31:00,11.92,11.963,11.885,11.885,350000.0
2009-01-28 05:32:00,11.965,11.965,11.901,11.901,250000.0
2009-01-28 05:33:00,11.965,11.994,11.876,11.876,450000.0
2009-01-28 05:34:00,11.995,11.995,11.866,11.876,300000.0
2009-01-28 05:35:00,11.946,11.946,11.854,11.854,150000.0
2009-01-28 05:37:00,11.909,11.977,11.87,11.965,550000.0
2009-01-28 05:38:00,11.982,12.011,11.874,11.927,400000.0
2009-01-28 05:39:00,11.993,11.999,11.905,11.983,400000.0
2009-01-28 05:40:00,12.006,12.047,11.914,12.006,450000.0
2009-01-28 05:41:00,11.997,11.999,11.88,11.987,250000.0
2009-01-28 05:42:00,11.999,11.999,11.939,11.939,100000.0
2009-01-28 05:43:00,12.007,12.007,11.952,11.952,100000.0
2009-01-28 05:44:00,11.893,12.08,11.893,12.008,650000.0
2009-01-28 05:45:00,11.967,11.994,11.878,11.957,600000.0
2009-01-28 05:46:00,11.895,12.003,11.865,12.003,550000.0
2009-01-28 05:47:00,11.99,11.99,11.896,11.957,250000.0
2009-01-28 05:48:00,12.007,12.007,11.872,11.896,450000.0
2009-01-28 05:50:00,11.971,12.044,11.883,11.97,550000.0
2009-01-28 05:51:00,11.877,11.985,11.877,11.886,300000.0
2009-01-28 05:52:00,11.923,11.983,11.853,11.91,500000.0
2009-01-28 05:53:00,11.942,12.025,11.894,12.02,400000.0
2009-01-28 05:55:00,11.976,12.012,11.928,11.928,150000.0
2009-01-28 05:56:00,12.012,12.012,11.876,11.927,350000.0
2009-01-28 05:59:00,11.998,11.998,11.88,11.88,350000.0
2009-01-28 06:00:00,11.939,11.994,11.866,11.988,500000.0
2009-01-28 06:01:00,11.977,11.977,11.913,11.913,400000.0
2009-01-28 06:02:00,11.867,11.998,11.867,11.923,500000.0
2009-01-28 06:03:00,11.955,12.016,11.898,11.937,550000.0
2009-01-28 06:04:00,11.999,11.999,11.932,11.943,350000.0
2009-01-28 06:05:00,11.979,12.029,11.928,12.002,400000.0
2009-01-28 06:06:00,11.966,12.018,11.912,12.018,300000.0
2009-01-28 06:07:00,12.015,12.015,11.879,11.968,550000.0
2009-01-28 06:08:00,12.009,12.042,11.924,11.961,500000.0
2009-01-28 06:09:00,11.974,12.033,11.887,12.015,900000.0
2009-01-28 06:10:00,11.98,11.988,11.907,11.988,300000.0
2009-01-28 06:11:00,11.982,11.993,11.897,11.901,400000.0
2009-01-28 06:12:00,11.978,11.998,11.978,11.998,100000.0
2009-01-28 06:13:00,11.924,12.011,11.874,11.988,550000.0
2009-01-28 06:14:00,11.961,11.992,11.961,11.992,100000.0
2009-01-28 06:15:00,11.974,11.974,11.967,11.967,100000.0
2009-01-28 06:16:00,12.01,12.026,11.883,11.965,400000.0
2009-01-28 06:17:00,11.943,12.036,11.943,12.036,400000.0
2009-01-28 06:18:00,12.022,12.038,11.941,12.01,250000.0
2009-01-28 06:19:00,11.993,12.031,11.931,12.031,400000.0
2009-01-28 06:20:00,12.022,12.032,11.919,12.007,500000.0
2009-01-28 06:23:00,11.947,11.947,11.947,11.947,50000.0
2009-01-28 06:24:00,11.999,11.999,11.958,11.958,100000.0
2009-01-28 06:25:00,12.001,12.029,11.891,11.946,450000.0
2009-01-28 06:26:00,11.963,12.002,11.875,11.903,300000.0
2009-01-28 06:27:00,11.939,11.939,11.939,11.939,50000.0
2009-01-28 06:28:00,11.911,12.056,11.907,12.035,300000.0
2009-01-28 06:29:00,11.868,11.989,11.868,11.927,550000.0
2009-01-28 06:30:00,11.996,12.042,11.918,11.997,550000.0
2009-01-28 06:31:00,11.914,12.019,11.898,11.92,400000.0
2009-01-28 06:32:00,12.038,12.038,11.897,11.897,250000.0
2009-01-28 06:33:00,11.924,12.035,11.924,11.958,250000.0
2009-01-28 06:34:00,11.986,12.052,11.967,11.983,400000.0
2009-01-28 06:35:00,11.955,12.084,11.955,12.039,450000.0
2009-01-28 06:36:00,11.968,12.093,11.94,12.014,450000.0
2009-01-28 06:37:00,12.036,12.079,11.951,11.996,450000.0
2009-01-28 06:38:00,12.024,12.075,11.931,12.047,550000.0
2009-01-28 06:39:00,11.973,12.091,11.951,12.075,950000.0
2009-01-28 06:40:00,12.083,12.109,11.929,12.049,450000.0
2009-01-28 06:41:00,12.066,12.083,11.962,11.993,350000.0
2009-01-28 06:42:00,12.029,12.072,11.942,11.984,350000.0
2009-01-28 06:43:00,12.005,12.065,11.963,11.986,550000.0
2009-01-28 06:44:00,11.981,12.085,11.964,11.964,350000.0
2009-01-28 06:45:00,12.019,12.045,11.94,11.94,250000.0
2009-01-28 06:46:00,11.997,12.077,11.967,12.037,550000.0
2009-01-28 06:47:00,11.982,12.163,11.964,12.072,550000.0
2009-01-28 06:48:00,12.019,12.056,11.995,12.005,300000.0
2009-01-28 06:49:00,11.96,12.065,11.919,12.037,800000.0
2009-01-28 06:50:00,12.035,12.039,11.912,12.0,500000.0
2009-01-28 06:51:00,12.046,12.081,11.97,12.081,400000.0
2009-01-28 06:52:00,11.947,12.051,11.932,12.024,350000.0
2009-01-28 06:54:00,11.968,11.968,11.968,11.968,50000.0
2009-01-28 06:55:00,12.048,12.081,11.955,12.034,550000.0
2009-01-28 06:56:00,11.969,12.103,11.969,11.98,550000.0
2009-01-28 06:57:00,11.945,12.05,11.917,12.016,550000.0
2009-01-28 06:58:00,12.029,12.041,11.926,11.933,450000.0
2009-01-28 06:59:00,11.986,12.067,11.966,11.975,650000.0
2009-01-28 07:00:00,12.046,12.052,11.957,12.027,350000.0
2009-01-28 07:01:00,11.969,12.051,11.944,12.003,450000.0
2009-01-28 07:03:00,11.956,12.033,11.918,12.025,500000.0
2009-01-28 07:04:00,12.055,12.055,11.979,11.979,300000.0
2009-01-28 07:05:00,12.0,12.084,12.0,12.023,500000.0
2009-01-28 07:06:00,11.96,12.076,11.96,11.96,300000.0
2009-01-28 07:07:00,12.022,12.047,11.924,11.924,450000.0
2009-01-28 07:08:00,12.033,12.048,11.914,12.048,250000.0
2009-01-28 07:09:00,11.943,12.054,11.942,11.942,400000.0
2009-01-28 07:10:00,12.053,12.053,11.926,12.016,350000.0
2009-01-28 07:11:00,11.957,12.03,11.902,11.932,500000.0
2009-01-28 07:12:00,11.926,12.085,11.926,11.955,400000.0
2009-01-28 07:13:00,12.035,12.065,11.936,11.936,350000.0
2009-01-28 07:14:00,11.944,12.04,11.944,11.978,400000.0
2009-01-28 07:15:00,12.012,12.018,11.887,12.005,400000.0
2009-01-28 07:17:00,12.013,12.064,11.956,12.064,350000.0
2009-01-28 07:18:00,12.002,12.033,11.975,12.013,400000.0
2009-01-28 07:20:00,12.024,12.038,11.918,12.038,350000.0
2009-01-28 07:22:00,11.969,12.048,11.956,11.987,350000.0
2009-01-28 07:23:00,11.91,11.995,11.91,11.931,350000.0
2009-01-28 07:24:00,11.949,12.119,11.949,12.064,400000.0
2009-01-28 07:25:00,11.973,12.026,11.884,11.929,400000.0
2009-01-28 07:26:00,12.024,12.049,11.918,12.022,400000.0
2009-01-28 07:27:00,11.923,12.042,11.905,12.042,350000.0
2009-01-28 07:28:00,11.931,12.033,11.931,12.011,450000.0
2009-01-28 07:30:00,12.02,12.062,11.912,11.912,500000.0
2009-01-28 07:31:00,11.908,11.975,11.894,11.975,400000.0
2009-01-28 07:32:00,11.999,12.039,11.923,12.011,450000.0
2009-01-28 07:33:00,12.008,12.039,11.928,11.928,350000.0
2009-01-28 07:34:00,11.94,12.028,11.858,11.931,450000.0
2009-01-28 07:35:00,11.948,11.948,11.893,11.91,250000.0
2009-01-28 07:36:00,12.018,12.018,11.943,11.985,350000.0
2009-01-28 07:37:00,11.964,12.002,11.91,11.916,500000.0
2009-01-28 07:38:00,11.909,12.053,11.909,11.988,400000.0
2009-01-28 07:39:00,12.027,12.066,11.927,12.049,400000.0
2009-01-28 07:40:00,11.977,12.069,11.933,11.958,400000.0
2009-01-28 07:41:00,12.023,12.023,11.913,11.913,300000.0
2009-01-28 07:43:00,11.977,11.977,11.894,11.932,400000.0
2009-01-28 07:44:00,11.997,12.06,11.933,11.933,550000.0
2009-01-28 07:45:00,12.029,12.05,11.966,11.966,350000.0
2009-01-28 07:46:00,11.936,12.07,11.936,12.049,350000.0
2009-01-28 07:47:00,12.02,12.059,11.943,12.028,350000.0
2009-01-28 07:48:00,11.938,12.073,11.938,11.976,550000.0
2009-01-28 07:49:00,12.015,12.042,11.919,12.011,550000.0
2009-01-28 07:50:00,12.01,12.01,11.899,11.948,400000.0
2009-01-28 07:51:00,11.979,12.036,11.906,12.031,450000.0
2009-01-28 07:52:00,12.001,12.059,11.934,11.96,500000.0
2009-01-28 07:53:00,12.023,12.053,11.936,12.003,500000.0
2009-01-28 07:54:00,11.915,12.037,11.915,12.037,350000.0
2009-01-28 07:55:00,11.992,12.036,11.918,12.018,350000.0
2009-01-28 07:56:00,12.0,12.037,11.916,12.037,550000.0
2009-01-28 07:57:00,11.933,12.004,11.925,11.937,250000.0
2009-01-28 07:58:00,12.018,12.035,11.973,12.016,400000.0
2009-01-28 07:59:00,12.04,12.04,12.04,12.04,350000.0
2009-01-28 08:00:00,11.914,12.038,11.914,11.989,350000.0
2009-01-28 08:01:00,12.014,12.035,11.922,12.035,250000.0
2009-01-28 08:03:00,11.987,12.033,11.908,11.941,450000.0
2009-01-28 08:04:00,12.01,12.01,11.922,11.934,350000.0
2009-01-28 08:05:00,12.046,12.046,11.914,11.961,350000.0
2009-01-28 08:06:00,12.024,12.054,11.979,12.026,400000.0
2009-01-28 08:07:00,12.032,12.032,11.896,11.997,450000.0
2009-01-28 08:09:00,12.054,12.061,11.938,12.036,400000.0
2009-01-28 08:10:00,12.019,12.042,11.914,11.951,400000.0
2009-01-28 08:11:00,12.002,12.016,11.961,11.961,300000.0
2009-01-28 08:12:00,12.036,12.036,11.958,12.001,400000.0
2009-01-28 08:13:00,11.912,12.04,11.912,11.989,350000.0
2009-01-28 08:14:00,12.019,12.038,11.905,12.038,400000.0
2009-01-28 08:15:00,12.01,12.033,11.907,11.907,400000.0
2009-01-28 08:18:00,12.05,12.05,12.04,12.04,400000.0
2009-01-28 08:19:00,12.05,12.05,12.04,12.05,400000.0
2009-01-28 08:20:00,11.951,12.045,11.904,12.01,400000.0
2009-01-28 08:21:00,12.013,12.028,11.919,12.025,400000.0
2009-01-28 08:22:00,11.908,12.016,11.908,12.016,250000.0
2009-01-28 08:23:00,11.948,12.036,11.908,12.003,350000.0
2009-01-28 08:24:00,11.97,12.033,11.954,11.954,350000.0
2009-01-28 08:25:00,12.003,12.038,11.95,11.964,400000.0
2009-01-28 08:26:00,12.001,12.001,11.915,11.941,500000.0
2009-01-28 08:27:00,11.95,12.036,11.945,12.015,400000.0
2009-01-28 08:28:00,11.978,12.006,11.927,11.959,450000.0
2009-01-28 08:29:00,11.962,12.039,11.962,11.962,400000.0
2009-01-28 08:30:00,11.921,12.029,11.92,12.028,500000.0
2009-01-28 08:31:00,12.019,12.06,11.967,11.971,450000.0
2009-01-28 08:32:00,11.951,12.082,11.932,12.047,400000.0
2009-01-28 08:33:00,11.93,12.038,11.93,11.96,450000.0
2009-01-28 08:34:00,11.979,12.001,11.889,11.938,500000.0
2009-01-28 08:35:00,12.017,12.069,11.939,11.939,550000.0
2009-01-28 08:36:00,11.895,11.955,11.895,11.897,350000.0
2009-01-28 08:37:00,11.936,12.043,11.936,11.957,350000.0
2009-01-28 08:38:00,11.946,12.106,11.946,12.026,550000.0
2009-01-28 08:39:00,11.991,12.013,11.883,11.883,400000.0
2009-01-28 08:40:00,12.031,12.031,11.902,12.002,350000.0
2009-01-28 08:41:00,11.923,12.026,11.906,11.923,350000.0
2009-01-28 08:42:00,11.997,12.037,11.908,12.003,350000.0
2009-01-28 08:43:00,11.915,12.009,11.915,11.981,350000.0
2009-01-28 08:44:00,11.976,12.011,11.876,11.995,300000.0
2009-01-28 08:45:00,12.021,12.021,11.89,11.89,400000.0
2009-01-28 08:46:00,11.954,11.996,11.92,11.946,550000.0
2009-01-28 08:47:00,11.948,12.065,11.917,11.988,550000.0
2009-01-28 08:48:00,11.917,11.99,11.9,11.944,500000.0
2009-01-28 08:49:00,11.93,12.011,11.886,12.011,350000.0
2009-01-28 08:50:00,11.921,12.009,11.896,11.901,550000.0
2009-01-28 08:51:00,11.942,12.018,11.942,12.018,150000.0
2009-01-28 08:52:00,11.998,12.001,11.921,11.994,350000.0
2009-01-28 08:53:00,11.931,12.027,11.882,11.978,400000.0
2009-01-28 08:54:00,11.984,11.984,11.828,11.897,400000.0
2009-01-28 08:55:00,11.971,12.017,11.881,11.881,450000.0
2009-01-28 08:56:00,11.926,12.035,11.9,11.9,450000.0
2009-01-28 08:57:00,11.979,11.996,11.915,11.931,350000.0
2009-01-28 08:58:00,11.962,11.979,11.887,11.932,500000.0
2009-01-28 08:59:00,12.003,12.019,11.94,11.983,400000.0
2009-01-28 09:00:00,11.987,12.008,11.893,11.944,1500000.0
2009-01-28 09:01:00,11.973,11.987,11.907,11.978,1250000.0
2009-01-28 09:02:00,11.886,11.995,11.874,11.874,500000.0
2009-01-28 09:03:00,11.956,12.008,11.911,11.973,350000.0
2009-01-28 09:05:00,11.963,12.008,11.873,11.991,400000.0
2009-01-28 09:07:00,12.011,12.022,11.899,11.899,350000.0
2009-01-28 09:08:00,11.969,12.001,11.864,11.974,550000.0
2009-01-28 09:09:00,11.953,12.015,11.931,11.948,500000.0
2009-01-28 09:10:00,11.949,12.025,11.902,11.956,450000.0
2009-01-28 09:11:00,11.976,12.01,11.911,11.964,1900000.0
2009-01-28 09:12:00,11.944,12.059,11.917,11.978,550000.0
2009-01-28 09:13:00,11.944,11.997,11.839,11.958,1450000.0
2009-01-28 09:14:00,11.907,12.005,11.907,11.965,400000.0
2009-01-28 09:15:00,11.972,11.978,11.861,11.949,850000.0
2009-01-28 09:16:00,11.947,12.006,11.921,11.979,500000.0
2009-01-28 09:17:00,12.004,12.037,11.876,11.901,500000.0
2009-01-28 09:18:00,11.916,12.026,11.916,11.917,1650000.0
2009-01-28 09:19:00,11.98,11.981,11.832,11.871,500000.0
2009-01-28 09:20:00,11.882,11.941,11.851,11.935,350000.0
2009-01-28 09:21:00,11.943,11.977,11.882,11.882,450000.0
2009-01-28 09:22:00,11.955,11.955,11.84,11.867,400000.0
2009-01-28 09:23:00,11.947,11.982,11.858,11.982,400000.0
2009-01-28 09:24:00,11.929,11.999,11.919,11.919,350000.0
2009-01-28 09:25:00,11.917,11.991,11.902,11.902,550000.0
2009-01-28 09:27:00,11.989,11.989,11.883,11.957,400000.0
2009-01-28 09:28:00,11.897,12.0,11.876,11.913,1550000.0
2009-01-28 09:29:00,11.867,11.972,11.867,11.913,400000.0
2009-01-28 09:30:00,11.913,11.989,11.863,11.903,450000.0
2009-01-28 09:31:00,11.983,11.983,11.91,11.914,350000.0
2009-01-28 09:32:00,11.977,11.977,11.89,11.967,350000.0
2009-01-28 09:33:00,11.918,11.938,11.862,11.862,400000.0
2009-01-28 09:34:00,11.882,12.068,11.869,11.881,1950000.0
2009-01-28 09:35:00,12.008,12.008,11.853,11.887,350000.0
2009-01-28 09:36:00,11.875,11.98,11.866,11.88,1600000.0
2009-01-28 09:37:00,11.94,11.966,11.872,11.937,400000.0
2009-01-28 09:38:00,11.885,11.927,11.836,11.884,500000.0
2009-01-28 09:39:00,11.916,11.985,11.875,11.875,550000.0
2009-01-28 09:40:00,11.952,11.98,11.837,11.98,500000.0
2009-01-28 09:41:00,11.901,11.962,11.827,11.827,450000.0
2009-01-28 09:42:00,11.967,11.969,11.872,11.967,350000.0
2009-01-28 09:43:00,11.918,11.973,11.858,11.973,550000.0
2009-01-28 09:44:00,11.89,12.019,11.89,12.019,400000.0
2009-01-28 09:45:00,11.9,11.993,11.892,11.936,500000.0
2009-01-28 09:46:00,11.95,11.977,11.824,11.877,550000.0
2009-01-28 09:47:00,11.997,11.997,11.879,11.953,400000.0
2009-01-28 09:48:00,11.87,11.982,11.865,11.905,400000.0
2009-01-28 09:49:00,11.929,11.996,11.892,11.958,400000.0
2009-01-28 09:50:00,11.899,11.971,11.818,11.84,350000.0
2009-01-28 09:51:00,11.975,11.975,11.849,11.849,400000.0
2009-01-28 09:52:00,11.962,12.004,11.86,11.967,400000.0
2009-01-28 09:53:00,11.911,11.969,11.819,11.945,450000.0
2009-01-28 09:54:00,11.993,12.014,11.877,11.971,750000.0
2009-01-28 09:55:00,12.011,12.011,11.873,11.968,450000.0
2009-01-28 09:56:00,11.99,12.031,11.884,11.989,550000.0
2009-01-28 09:57:00,11.962,11.965,11.902,11.965,350000.0
2009-01-28 09:58:00,11.94,12.005,11.888,11.888,400000.0
2009-01-28 09:59:00,12.027,12.044,11.907,11.96,450000.0
2009-01-28 10:00:00,12.022,12.022,11.9,11.908,350000.0
2009-01-28 10:01:00,11.922,12.017,11.905,12.008,500000.0
2009-01-28 10:02:00,11.96,12.056,11.895,11.895,400000.0
2009-01-28 10:03:00,12.017,12.087,11.96,11.973,500000.0
2009-01-28 10:04:00,12.024,12.024,11.929,11.929,400000.0
2009-01-28 10:05:00,11.999,12.053,11.967,11.976,350000.0
2009-01-28 10:06:00,11.916,11.99,11.916,11.99,450000.0
2009-01-28 10:07:00,12.04,12.04,11.93,11.93,400000.0
2009-01-28 10:08:00,12.023,12.044,11.937,11.984,550000.0
2009-01-28 10:09:00,11.963,12.055,11.963,12.016,500000.0
2009-01-28 10:10:00,12.008,12.054,11.898,11.905,650000.0
2009-01-28 10:11:00,12.057,12.057,11.938,12.034,400000.0
2009-01-28 10:12:00,11.967,12.058,11.967,12.041,500000.0
2009-01-28 10:13:00,11.948,12.031,11.916,11.984,350000.0
2009-01-28 10:14:00,11.998,12.082,11.991,12.006,550000.0
2009-01-28 10:15:00,12.0,12.022,11.904,11.963,350000.0
2009-01-28 10:16:00,12.03,12.03,11.93,11.93,550000.0
2009-01-28 10:17:00,11.952,12.045,11.923,11.95,400000.0
2009-01-28 10:18:00,12.033,12.033,11.902,11.945,350000.0
2009-01-28 10:19:00,12.034,12.034,11.905,12.014,550000.0
2009-01-28 10:20:00,11.918,12.001,11.899,11.98,350000.0
2009-01-28 10:21:00,11.953,11.969,11.863,11.949,350000.0
2009-01-28 10:22:00,11.972,12.021,11.921,12.021,500000.0
2009-01-28 10:23:00,12.002,12.006,11.84,12.006,400000.0
2009-01-28 10:24:00,11.957,12.037,11.883,12.011,500000.0
2009-01-28 10:25:00,11.997,11.997,11.864,11.894,500000.0
2009-01-28 10:26:00,11.908,12.048,11.908,12.043,350000.0
2009-01-28 10:27:00,12.031,12.087,11.989,12.0,400000.0
2009-01-28 10:28:00,12.035,12.075,11.929,12.006,600000.0
2009-01-28 10:29:00,12.053,12.092,11.973,11.997,450000.0
2009-01-28 10:30:00,12.066,12.066,12.004,12.016,400000.0
2009-01-28 10:31:00,12.076,12.076,11.933,12.009,550000.0
2009-01-28 10:32:00,12.055,12.107,11.984,12.105,650000.0
2009-01-28 10:33:00,11.995,12.105,11.985,11.985,450000.0
2009-01-28 10:34:00,12.046,12.113,12.033,12.047,300000.0
2009-01-28 10:35:00,12.082,12.132,11.968,12.011,550000.0
2009-01-28 10:36:00,11.994,12.111,11.994,12.077,400000.0
2009-01-28 10:37:00,12.101,12.115,11.994,12.014,400000.0
2009-01-28 10:38:00,12.087,12.102,11.952,12.078,550000.0
2009-01-28 10:39:00,12.005,12.12,11.985,12.12,350000.0
2009-01-28 10:40:00,12.048,12.158,12.021,12.09,550000.0
2009-01-28 10:41:00,12.125,12.15,12.001,12.026,400000.0
2009-01-28 10:42:00,12.017,12.062,11.946,12.014,400000.0
2009-01-28 10:43:00,12.017,12.071,11.94,11.987,500000.0
2009-01-28 10:44:00,12.041,12.061,11.967,11.979,550000.0
2009-01-28 10:45:00,11.93,12.011,11.93,11.993,350000.0
2009-01-28 10:46:00,11.942,12.067,11.942,11.944,600000.0
2009-01-28 10:47:00,12.058,12.103,11.997,11.997,400000.0
2009-01-28 10:48:00,11.94,12.07,11.938,12.047,400000.0
2009-01-28 10:49:00,11.982,12.081,11.982,12.081,400000.0
2009-01-28 10:50:00,12.097,12.097,11.962,11.979,450000.0
2009-01-28 10:51:00,12.008,12.097,11.983,12.097,350000.0
2009-01-28 10:52:00,11.975,12.07,11.948,12.004,550000.0
2009-01-28 10:53:00,12.071,12.11,11.978,12.062,400000.0
2009-01-28 10:54:00,12.024,12.073,11.938,12.071,400000.0
2009-01-28 10:55:00,11.939,12.082,11.939,12.082,400000.0
2009-01-28 10:56:00,12.055,12.072,11.954,12.072,400000.0
2009-01-28 10:57:00,12.025,12.076,11.984,11.984,400000.0
2009-01-28 10:58:00,12.052,12.068,11.945,12.068,400000.0
2009-01-28 10:59:00,12.067,12.083,11.947,11.995,350000.0
2009-01-28 11:00:00,11.981,12.07,11.962,11.98,400000.0
2009-01-28 11:01:00,11.934,12.064,11.934,12.032,550000.0
2009-01-28 11:02:00,12.055,12.067,11.933,12.002,350000.0
2009-01-28 11:03:00,11.946,12.054,11.936,11.987,400000.0
2009-01-28 11:04:00,12.068,12.08,11.916,12.08,500000.0
2009-01-28 11:05:00,12.023,12.063,11.965,12.042,400000.0
2009-01-28 11:06:00,11.969,12.051,11.926,12.028,400000.0
2009-01-28 11:07:00,11.953,12.031,11.953,12.01,300000.0
2009-01-28 11:08:00,11.917,12.068,11.917,11.992,500000.0
2009-01-28 11:09:00,11.968,12.1,11.967,12.064,500000.0
2009-01-28 11:10:00,11.934,12.076,11.934,12.024,450000.0
2009-01-28 11:11:00,11.967,12.038,11.91,12.038,400000.0
2009-01-28 11:12:00,11.947,12.044,11.898,11.925,600000.0
2009-01-28 11:13:00,12.0,12.039,11.94,11.99,500000.0
2009-01-28 11:14:00,12.009,12.022,11.901,11.918,350000.0
2009-01-28 11:15:00,11.922,11.958,11.853,11.944,400000.0
2009-01-28 11:16:00,11.991,12.029,11.876,11.963,550000.0
2009-01-28 11:17:00,12.012,12.012,11.855,11.98,700000.0
2009-01-28 11:18:00,11.972,12.008,11.872,11.919,400000.0
2009-01-28 11:19:00,11.959,12.008,11.932,11.932,450000.0
2009-01-28 11:20:00,11.996,12.02,11.908,12.02,500000.0
2009-01-28 11:21:00,11.898,12.009,11.876,11.876,450000.0
2009-01-28 11:22:00,11.921,11.984,11.879,11.971,500000.0
2009-01-28 11:23:00,11.995,12.04,11.923,11.923,400000.0
2009-01-28 11:24:00,11.908,11.969,11.905,11.905,400000.0
2009-01-28 11:25:00,11.899,12.019,11.899,12.019,350000.0
2009-01-28 11:26:00,11.916,11.987,11.863,11.902,550000.0
2009-01-28 11:27:00,11.997,12.029,11.892,12.006,450000.0
2009-01-28 11:28:00,11.899,12.049,11.899,12.012,500000.0
2009-01-28 11:29:00,11.878,12.004,11.85,12.004,600000.0
2009-01-28 11:30:00,11.924,12.008,11.893,11.926,400000.0
2009-01-28 11:31:00,11.971,11.98,11.818,11.941,550000.0
2009-01-28 11:32:00,11.982,12.0,11.89,11.94,650000.0
2009-01-28 11:33:00,11.878,11.98,11.876,11.938,550000.0
2009-01-28 11:34:00,11.866,12.007,11.862,11.944,450000.0
2009-01-28 11:35:00,11.921,11.923,11.839,11.899,400000.0
2009-01-28 11:36:00,11.844,11.955,11.844,11.849,400000.0
2009-01-28 11:37:00,11.872,11.928,11.833,11.928,450000.0
2009-01-28 11:38:00,11.83,11.97,11.83,11.864,400000.0
2009-01-28 11:39:00,11.988,11.999,11.861,11.96,550000.0
2009-01-28 11:40:00,11.952,11.956,11.856,11.856,500000.0
2009-01-28 11:41:00,11.938,11.978,11.834,11.954,400000.0
2009-01-28 11:42:00,11.946,11.965,11.821,11.915,350000.0
2009-01-28 11:43:00,11.937,11.955,11.841,11.894,550000.0
2009-01-28 11:44:00,11.958,11.974,11.854,11.933,400000.0
2009-01-28 11:45:00,11.903,11.952,11.815,11.917,500000.0
2009-01-28 11:46:00,11.903,11.94,11.836,11.873,350000.0
2009-01-28 11:47:00,11.889,11.975,11.857,11.93,600000.0
2009-01-28 11:48:00,11.877,11.937,11.833,11.85,550000.0
2009-01-28 11:49:00,11.963,11.963,11.837,11.854,400000.0
2009-01-28 11:50:00,11.956,11.956,11.83,11.839,350000.0
2009-01-28 11:51:00,11.888,11.978,11.826,11.826,450000.0
2009-01-28 11:52:00,11.849,11.987,11.829,11.955,350000.0
2009-01-28 11:53:00,11.842,11.897,11.832,11.832,500000.0
2009-01-28 11:54:00,11.811,11.939,11.811,11.917,650000.0
2009-01-28 11:55:00,11.894,11.977,11.833,11.864,550000.0
2009-01-28 11:56:00,11.938,11.955,11.83,11.88,350000.0
2009-01-28 11:57:00,11.885,11.951,11.816,11.822,550000.0
2009-01-28 11:58:00,11.918,11.933,11.832,11.889,450000.0
2009-01-28 11:59:00,11.924,11.943,11.796,11.796,550000.0
2009-01-28 12:00:00,11.858,11.943,11.824,11.943,450000.0
2009-01-28 12:01:00,11.943,11.943,11.811,11.934,500000.0
2009-01-28 12:02:00,11.97,11.97,11.861,11.904,500000.0
2009-01-28 12:03:00,11.86,11.996,11.86,11.996,450000.0
2009-01-28 12:04:00,11.901,11.998,11.87,11.9,550000.0
2009-01-28 12:05:00,11.933,11.979,11.851,11.942,450000.0
2009-01-28 12:06:00,11.991,12.033,11.922,11.934,400000.0
2009-01-28 12:07:00,11.865,11.994,11.86,11.866,350000.0
2009-01-28 12:08:00,11.962,11.962,11.847,11.858,500000.0
2009-01-28 12:09:00,11.9,11.987,11.855,11.987,550000.0
2009-01-28 12:10:00,11.99,12.001,11.936,11.979,350000.0
2009-01-28 12:11:00,11.882,11.964,11.869,11.9,350000.0
2009-01-28 12:12:00,11.904,12.069,11.904,11.977,550000.0
2009-01-28 12:13:00,11.991,11.995,11.883,11.987,350000.0
2009-01-28 12:14:00,11.906,11.997,11.865,11.888,450000.0
2009-01-28 12:15:00,11.982,11.994,11.895,11.972,350000.0
2009-01-28 12:16:00,11.94,11.968,11.89,11.966,500000.0
2009-01-28 12:17:00,11.995,11.995,11.85,11.886,400000.0
2009-01-28 12:18:00,11.887,12.012,11.874,11.959,350000.0
2009-01-28 12:19:00,11.924,11.969,11.874,11.874,550000.0
2009-01-28 12:20:00,11.983,11.997,11.924,11.924,350000.0
2009-01-28 12:21:00,11.991,12.005,11.913,11.927,450000.0
2009-01-28 12:22:00,11.915,12.02,11.89,11.969,450000.0
2009-01-28 12:23:00,12.03,12.039,11.918,11.966,550000.0
2009-01-28 12:24:00,11.92,12.012,11.844,11.983,500000.0
2009-01-28 12:25:00,12.008,12.015,11.933,11.933,450000.0
2009-01-28 12:26:00,11.994,12.018,11.944,11.966,350000.0
2009-01-28 12:27:00,11.966,12.023,11.852,12.023,500000.0
2009-01-28 12:28:00,11.906,11.999,11.905,11.917,350000.0
2009-01-28 12:29:00,11.964,12.047,11.925,11.961,400000.0
2009-01-28 12:30:00,11.953,12.046,11.928,12.046,400000.0
2009-01-28 12:31:00,11.999,12.03,11.976,12.025,350000.0
2009-01-28 12:32:00,11.933,12.059,11.933,12.013,450000.0
2009-01-28 12:33:00,11.963,12.098,11.963,12.023,450000.0
2009-01-28 12:34:00,11.953,12.019,11.907,11.993,350000.0
2009-01-28 12:35:00,11.939,12.036,11.91,11.972,600000.0
2009-01-28 12:36:00,12.023,12.056,11.936,12.026,550000.0
2009-01-28 12:37:00,12.044,12.059,11.945,12.026,400000.0
2009-01-28 12:38:00,11.954,12.061,11.948,12.061,400000.0
2009-01-28 12:39:00,12.004,12.044,11.929,11.971,550000.0
2009-01-28 12:40:00,11.94,12.096,11.933,11.991,450000.0
2009-01-28 12:41:00,12.029,12.029,11.926,12.018,450000.0
2009-01-28 12:42:00,12.06,12.06,11.938,12.036,500000.0
2009-01-28 12:43:00,12.038,12.043,11.91,11.91,350000.0
2009-01-28 12:44:00,11.948,12.022,11.931,11.964,350000.0
2009-01-28 12:45:00,11.932,12.08,11.932,11.965,400000.0
2009-01-28 12:46:00,11.898,12.016,11.898,11.936,400000.0
2009-01-28 12:47:00,11.966,12.013,11.932,12.006,350000.0
2009-01-28 12:48:00,12.014,12.058,11.96,12.017,500000.0
2009-01-28 12:49:00,11.942,12.038,11.883,11.94,400000.0
2009-01-28 12:50:00,11.948,12.111,11.948,12.056,450000.0
2009-01-28 12:51:00,11.942,12.026,11.895,11.895,450000.0
2009-01-28 12:52:00,11.993,12.026,11.893,11.925,350000.0
2009-01-28 12:53:00,11.938,12.031,11.938,12.027,400000.0
2009-01-28 12:54:00,11.966,12.007,11.899,11.994,400000.0
2009-01-28 12:55:00,11.978,12.047,11.911,11.971,400000.0
2009-01-28 12:56:00,12.005,12.005,11.876,12.002,450000.0
2009-01-28 12:57:00,11.973,12.018,11.903,11.973,400000.0
2009-01-28 12:58:00,11.896,12.01,11.855,12.01,400000.0
2009-01-28 12:59:00,11.894,12.009,11.894,11.912,350000.0
2009-01-28 13:00:00,11.886,12.031,11.886,11.913,550000.0
2009-01-28 13:01:00,11.977,11.977,11.863,11.966,400000.0
2009-01-28 13:02:00,11.909,12.035,11.909,12.013,350000.0
2009-01-28 13:03:00,11.979,12.002,11.876,11.987,350000.0
2009-01-28 13:04:00,11.937,11.993,11.873,11.978,450000.0
2009-01-28 13:05:00,11.89,12.018,11.851,11.981,400000.0
2009-01-28 13:06:00,11.994,11.994,11.842,11.9,450000.0
2009-01-28 13:07:00,11.912,11.987,11.888,11.987,450000.0
2009-01-28 13:08:00,11.944,12.005,11.887,11.983,350000.0
2009-01-28 13:09:00,11.965,11.965,11.835,11.876,400000.0
2009-01-28 13:10:00,11.824,11.988,11.815,11.988,500000.0
2009-01-28 13:11:00,11.991,12.015,11.915,11.971,400000.0
2009-01-28 13:12:00,11.995,12.016,11.893,11.976,350000.0
2009-01-28 13:13:00,11.919,11.994,11.849,11.879,550000.0
2009-01-28 13:14:00,11.845,11.976,11.845,11.947,400000.0
2009-01-28 13:15:00,11.952,11.952,11.858,11.879,450000.0
2009-01-28 13:16:00,11.982,12.006,11.854,11.96,500000.0
2009-01-28 13:17:00,11.877,12.022,11.877,11.935,450000.0
2009-01-28 13:18:00,11.999,11.999,11.881,11.931,350000.0
2009-01-28 13:19:00,11.997,12.088,11.937,11.956,700000.0
2009-01-28 13:20:00,11.959,12.014,11.88,11.911,800000.0
2009-01-28 13:21:00,11.949,11.991,11.897,11.974,400000.0
2009-01-28 13:22:00,11.875,12.015,11.875,11.943,550000.0
2009-01-28 13:23:00,11.992,12.015,11.891,11.922,450000.0
2009-01-28 13:24:00,11.941,12.019,11.941,11.987,350000.0
2009-01-28 13:25:00,11.896,12.033,11.896,11.991,450000.0
2009-01-28 13:26:00,11.919,12.004,11.894,11.896,350000.0
2009-01-28 13:27:00,11.904,12.026,11.904,11.932,500000.0
2009-01-28 13:28:00,11.906,12.014,11.906,11.916,400000.0
2009-01-28 13:29:00,11.981,12.031,11.899,11.986,400000.0
2009-01-28 13:30:00,11.992,11.992,11.922,11.985,450000.0
2009-01-28 13:31:00,11.99,12.038,11.878,11.975,550000.0
2009-01-28 13:32:00,11.973,11.973,11.844,11.853,450000.0
2009-01-28 13:33:00,11.936,12.018,11.894,11.943,350000.0
2009-01-28 13:34:00,11.846,11.987,11.846,11.987,700000.0
2009-01-28 13:35:00,11.98,12.025,11.874,11.905,550000.0
2009-01-28 13:36:00,11.9,12.01,11.898,11.984,650000.0
2009-01-28 13:37:00,11.981,11.981,11.877,11.97,350000.0
2009-01-28 13:38:00,11.994,12.004,11.886,12.004,400000.0
2009-01-28 13:39:00,11.939,12.04,11.924,11.933,600000.0
2009-01-28 13:40:00,11.912,11.99,11.912,11.99,400000.0
2009-01-28 13:41:00,11.89,11.991,11.885,11.899,400000.0
2009-01-28 13:42:00,11.903,11.968,11.873,11.879,350000.0
2009-01-28 13:43:00,12.017,12.017,11.882,11.917,750000.0
2009-01-28 13:44:00,11.874,11.997,11.867,11.997,450000.0
2009-01-28 13:45:00,11.906,12.028,11.896,11.991,350000.0
2009-01-28 13:46:00,11.894,11.968,11.863,11.915,400000.0
2009-01-28 13:47:00,11.989,11.989,11.86,11.966,400000.0
2009-01-28 13:48:00,11.983,11.989,11.929,11.989,350000.0
2009-01-28 13:49:00,11.921,11.972,11.868,11.869,350000.0
2009-01-28 13:50:00,11.94,12.044,11.874,11.874,550000.0
2009-01-28 13:51:00,11.903,12.009,11.885,12.009,350000.0
2009-01-28 13:52:00,11.979,11.997,11.895,11.895,400000.0
2009-01-28 13:53:00,12.016,12.039,11.914,11.991,400000.0
2009-01-28 13:54:00,12.005,12.045,11.92,11.942,400000.0
2009-01-28 13:55:00,12.003,12.005,11.89,12.005,350000.0
2009-01-28 13:56:00,11.927,12.006,11.926,11.979,500000.0
2009-01-28 13:57:00,12.007,12.007,11.865,11.933,400000.0
2009-01-28 13:58:00,11.982,11.982,11.826,11.835,750000.0
2009-01-28 13:59:00,11.988,11.988,11.884,11.966,350000.0
2009-01-28 14:00:00,11.906,11.961,11.839,11.948,600000.0
2009-01-28 14:01:00,11.952,11.952,11.859,11.947,400000.0
2009-01-28 14:02:00,11.942,11.944,11.822,11.944,350000.0
2009-01-28 14:03:00,11.864,11.942,11.853,11.918,350000.0
2009-01-28 14:04:00,11.884,12.017,11.854,11.953,400000.0
2009-01-28 14:05:00,11.96,11.964,11.832,11.964,400000.0
2009-01-28 14:06:00,11.878,11.956,11.868,11.868,450000.0
2009-01-28 14:07:00,11.954,12.0,11.865,11.978,350000.0
2009-01-28 14:08:00,11.88,11.985,11.849,11.949,400000.0
2009-01-28 14:09:00,11.969,11.969,11.835,11.87,400000.0
2009-01-28 14:10:00,11.886,11.964,11.823,11.958,400000.0
2009-01-28 14:11:00,11.961,11.961,11.829,11.858,500000.0
2009-01-28 14:12:00,11.843,11.908,11.843,11.889,350000.0
2009-01-28 14:13:00,11.861,11.973,11.861,11.874,450000.0
2009-01-28 14:14:00,11.868,11.941,11.868,11.879,350000.0
2009-01-28 14:15:00,11.912,11.931,11.824,11.874,350000.0
2009-01-28 14:16:00,11.907,11.922,11.838,11.916,500000.0
2009-01-28 14:17:00,11.899,11.972,11.858,11.918,400000.0
2009-01-28 14:18:00,11.868,11.907,11.82,11.87,400000.0
2009-01-28 14:19:00,11.961,11.966,11.799,11.825,700000.0
2009-01-28 14:20:00,11.925,11.941,11.823,11.905,500000.0
2009-01-28 14:21:00,11.959,11.959,11.832,11.893,400000.0
2009-01-28 14:22:00,11.957,11.957,11.856,11.937,400000.0
2009-01-28 14:23:00,11.92,11.958,11.814,11.875,450000.0
2009-01-28 14:24:00,11.918,11.951,11.833,11.911,400000.0
2009-01-28 14:25:00,11.842,11.912,11.834,11.899,450000.0
2009-01-28 14:26:00,11.879,11.89,11.805,11.822,450000.0
2009-01-28 14:27:00,11.864,11.888,11.772,11.81,400000.0
2009-01-28 14:28:00,11.893,11.893,11.762,11.768,450000.0
2009-01-28 14:29:00,11.777,11.855,11.769,11.769,550000.0
2009-01-28 14:30:00,11.745,11.869,11.691,11.84,550000.0
2009-01-28 14:31:00,11.839,11.846,11.736,11.788,400000.0
2009-01-28 14:32:00,11.838,11.875,11.766,11.84,350000.0
2009-01-28 14:33:00,11.792,11.834,11.672,11.71,650000.0
2009-01-28 14:34:00,11.865,11.865,11.781,11.856,350000.0
2009-01-28 14:35:00,11.872,11.872,11.766,11.872,350000.0
2009-01-28 14:36:00,11.87,11.87,11.755,11.833,400000.0
2009-01-28 14:37:00,11.743,11.886,11.743,11.882,450000.0
2009-01-28 14:38:00,11.86,11.865,11.725,11.776,500000.0
2009-01-28 14:39:00,11.78,11.799,11.715,11.753,500000.0
2009-01-28 14:40:00,11.745,11.859,11.731,11.859,400000.0
2009-01-28 14:41:00,11.878,11.878,11.713,11.821,450000.0
2009-01-28 14:42:00,11.835,11.845,11.763,11.77,500000.0
2009-01-28 14:43:00,11.83,11.838,11.72,11.838,350000.0
2009-01-28 14:44:00,11.73,11.883,11.73,11.794,350000.0
2009-01-28 14:45:00,11.838,11.846,11.775,11.799,400000.0
2009-01-28 14:46:00,11.864,11.864,11.742,11.808,450000.0
2009-01-28 14:47:00,11.865,11.865,11.768,11.859,550000.0
2009-01-28 14:48:00,11.856,11.871,11.785,11.785,400000.0
2009-01-28 14:49:00,11.859,11.884,11.784,11.812,400000.0
2009-01-28 14:50:00,11.825,11.897,11.785,11.785,500000.0
2009-01-28 14:51:00,11.789,11.882,11.789,11.866,350000.0
2009-01-28 14:52:00,11.829,11.898,11.795,11.818,500000.0
2009-01-28 14:53:00,11.861,11.915,11.77,11.915,450000.0
2009-01-28 14:54:00,11.935,11.983,11.805,11.805,550000.0
2009-01-28 14:55:00,11.918,11.934,11.821,11.91,400000.0
2009-01-28 14:56:00,11.879,11.894,11.762,11.865,600000.0
2009-01-28 14:57:00,11.826,11.881,11.775,11.775,400000.0
2009-01-28 14:58:00,11.83,11.861,11.717,11.845,450000.0
2009-01-28 14:59:00,11.903,11.916,11.821,11.881,350000.0
2009-01-28 15:00:00,11.786,11.893,11.746,11.863,350000.0
2009-01-28 15:01:00,11.864,11.875,11.757,11.865,450000.0
2009-01-28 15:02:00,11.799,11.897,11.754,11.878,400000.0
2009-01-28 15:03:00,11.777,11.892,11.777,11.828,400000.0
2009-01-28 15:04:00,11.88,11.931,11.824,11.837,500000.0
2009-01-28 15:05:00,11.872,11.922,11.817,11.922,550000.0
2009-01-28 15:06:00,11.936,11.936,11.833,11.863,400000.0
2009-01-28 15:07:00,11.889,11.922,11.797,11.842,500000.0
2009-01-28 15:08:00,11.901,11.934,11.807,11.807,350000.0
2009-01-28 15:09:00,11.786,11.886,11.757,11.825,450000.0
2009-01-28 15:10:00,11.827,11.946,11.823,11.836,500000.0
2009-01-28 15:11:00,11.829,11.899,11.769,11.769,400000.0
2009-01-28 15:12:00,11.888,11.914,11.795,11.798,500000.0
2009-01-28 15:13:00,11.803,11.853,11.803,11.843,350000.0
2009-01-28 15:14:00,11.849,11.907,11.755,11.873,400000.0
2009-01-28 15:15:00,11.821,11.945,11.79,11.813,500000.0
2009-01-28 15:16:00,11.874,11.933,11.841,11.882,500000.0
2009-01-28 15:17:00,11.856,11.869,11.763,11.794,550000.0
2009-01-28 15:18:00,11.837,11.905,11.755,11.905,400000.0
2009-01-28 15:19:00,11.843,11.947,11.784,11.947,350000.0
2009-01-28 15:20:00,11.846,11.939,11.814,11.825,550000.0
2009-01-28 15:21:00,11.94,11.94,11.778,11.857,550000.0
2009-01-28 15:22:00,11.948,11.949,11.889,11.934,400000.0
2009-01-28 15:23:00,11.895,11.895,11.818,11.895,350000.0
2009-01-28 15:24:00,11.893,11.965,11.809,11.936,500000.0
2009-01-28 15:25:00,11.911,11.955,11.871,11.871,350000.0
2009-01-28 15:26:00,11.948,11.995,11.848,11.848,550000.0
2009-01-28 15:27:00,11.924,11.928,11.842,11.898,400000.0
2009-01-28 15:28:00,11.913,12.028,11.883,11.984,400000.0
2009-01-28 15:29:00,11.955,12.02,11.878,11.95,500000.0
2009-01-28 15:30:00,12.052,12.052,11.934,11.934,350000.0
2009-01-28 15:31:00,11.921,12.016,11.921,11.934,550000.0
2009-01-28 15:32:00,12.019,12.041,11.897,11.99,350000.0
2009-01-28 15:33:00,11.95,12.025,11.908,12.025,400000.0
2009-01-28 15:34:00,11.939,12.047,11.939,12.035,350000.0
2009-01-28 15:35:00,12.003,12.015,11.884,11.983,600000.0
2009-01-28 15:36:00,11.944,12.029,11.902,11.988,400000.0
2009-01-28 15:37:00,12.004,12.03,11.92,11.972,550000.0
2009-01-28 15:38:00,11.921,12.033,11.921,12.003,350000.0
2009-01-28 15:39:00,11.911,12.033,11.898,11.898,550000.0
2009-01-28 15:40:00,11.938,11.995,11.876,11.92,500000.0
2009-01-28 15:41:00,11.891,12.003,11.891,11.898,500000.0
2009-01-28 15:42:00,11.978,11.978,11.86,11.86,400000.0
2009-01-28 15:43:00,11.883,11.984,11.883,11.893,350000.0
2009-01-28 15:44:00,11.926,12.0,11.926,11.932,400000.0
2009-01-28 15:45:00,12.005,12.005,11.863,11.931,350000.0
2009-01-28 15:46:00,11.989,12.007,11.897,11.902,400000.0
2009-01-28 15:47:00,11.889,12.005,11.873,11.873,350000.0
2009-01-28 15:48:00,11.893,11.998,11.874,11.903,550000.0
2009-01-28 15:49:00,11.946,11.992,11.894,11.966,400000.0
2009-01-28 15:50:00,11.966,11.981,11.863,11.871,500000.0
2009-01-28 15:51:00,11.997,11.997,11.873,11.992,450000.0
2009-01-28 15:52:00,11.971,11.991,11.885,11.933,450000.0
2009-01-28 15:53:00,12.017,12.049,11.933,12.049,150000.0
2009-01-28 15:54:00,11.947,12.056,11.947,12.054,350000.0
2009-01-28 15:55:00,11.957,11.982,11.873,11.944,400000.0
2009-01-28 15:56:00,11.995,12.054,11.963,11.964,550000.0
2009-01-28 15:57:00,11.999,12.046,11.937,12.02,350000.0
2009-01-28 15:58:00,11.92,12.037,11.896,11.996,750000.0
2009-01-28 15:59:00,12.042,12.054,11.943,12.036,550000.0
2009-01-28 16:00:00,11.93,12.049,11.93,11.932,350000.0
2009-01-28 16:01:00,12.068,12.086,11.938,11.976,350000.0
2009-01-28 16:02:00,12.062,12.062,11.938,12.017,550000.0
2009-01-28 16:03:00,11.962,12.075,11.936,12.057,500000.0
2009-01-28 16:04:00,12.071,12.071,11.94,12.01,350000.0
2009-01-28 16:05:00,11.957,12.046,11.913,12.046,400000.0
2009-01-28 16:06:00,12.049,12.066,11.918,12.01,500000.0
2009-01-28 16:07:00,12.007,12.029,11.88,11.88,500000.0
2009-01-28 16:08:00,11.987,12.074,11.949,11.981,550000.0
2009-01-28 16:09:00,12.051,12.051,11.915,11.972,350000.0
2009-01-28 16:10:00,12.057,12.057,11.926,11.998,500000.0
2009-01-28 16:11:00,12.016,12.063,11.987,11.987,450000.0
2009-01-28 16:12:00,12.013,12.074,11.907,12.014,400000.0
2009-01-28 16:13:00,11.953,12.06,11.938,12.008,400000.0
2009-01-28 16:14:00,11.936,12.023,11.907,12.023,400000.0
2009-01-28 16:15:00,11.963,12.049,11.926,11.926,500000.0
2009-01-28 16:16:00,12.041,12.041,11.904,11.929,450000.0
2009-01-28 16:17:00,11.901,12.036,11.901,12.006,500000.0
2009-01-28 16:18:00,12.008,12.051,11.974,11.981,350000.0
2009-01-28 16:19:00,11.946,12.032,11.946,11.957,550000.0
2009-01-28 16:20:00,11.918,12.047,11.918,11.979,400000.0
2009-01-28 16:21:00,11.891,12.022,11.845,11.946,500000.0
2009-01-28 16:22:00,12.015,12.074,11.956,12.011,350000.0
2009-01-28 16:23:00,11.897,12.048,11.887,12.005,550000.0
2009-01-28 16:24:00,11.993,12.063,11.934,11.934,350000.0
2009-01-28 16:25:00,11.956,12.023,11.92,12.001,550000.0
2009-01-28 16:26:00,11.983,12.04,11.96,11.961,500000.0
2009-01-28 16:27:00,11.995,12.077,11.96,11.967,400000.0
2009-01-28 16:28:00,11.975,12.069,11.937,11.971,450000.0
2009-01-28 16:29:00,11.982,12.055,11.945,11.945,450000.0
2009-01-28 16:30:00,11.944,12.043,11.932,12.022,550000.0
2009-01-28 16:31:00,11.996,12.001,11.887,11.919,350000.0
2009-01-28 16:32:00,12.051,12.051,11.941,11.941,500000.0
2009-01-28 16:33:00,12.069,12.069,11.923,11.979,400000.0
2009-01-28 16:34:00,12.062,12.113,11.977,11.977,400000.0
2009-01-28 16:35:00,11.976,12.081,11.976,11.98,450000.0
2009-01-28 16:36:00,11.959,12.081,11.934,11.99,500000.0
2009-01-28 16:37:00,11.953,12.058,11.95,11.981,350000.0
2009-01-28 16:38:00,12.087,12.088,11.975,11.981,550000.0
2009-01-28 16:39:00,12.076,12.076,11.934,11.934,400000.0
2009-01-28 16:40:00,12.071,12.08,11.947,11.97,550000.0
2009-01-28 16:41:00,12.048,12.048,11.909,11.98,400000.0
2009-01-28 16:42:00,12.016,12.048,11.91,12.048,450000.0
2009-01-28 16:43:00,11.917,12.058,11.917,11.942,350000.0
2009-01-28 16:44:00,11.885,11.971,11.885,11.887,350000.0
2009-01-28 16:45:00,11.935,12.002,11.897,11.904,550000.0
2009-01-28 16:46:00,12.024,12.024,11.898,11.898,400000.0
2009-01-28 16:47:00,11.985,11.985,11.869,11.938,450000.0
2009-01-28 16:48:00,11.987,12.014,11.889,11.988,350000.0
2009-01-28 16:49:00,11.898,12.027,11.898,11.936,400000.0
2009-01-28 16:50:00,11.989,12.014,11.887,12.014,500000.0
2009-01-28 16:51:00,11.958,12.024,11.938,12.0,400000.0
2009-01-28 16:52:00,11.953,12.058,11.898,11.95,450000.0
2009-01-28 16:53:00,12.043,12.043,11.883,12.035,500000.0
2009-01-28 16:54:00,12.036,12.036,11.874,11.881,550000.0
2009-01-28 16:55:00,12.001,12.018,11.929,12.008,600000.0
2009-01-28 16:56:00,11.917,12.015,11.912,11.93,550000.0
2009-01-28 16:57:00,11.994,12.021,11.89,11.929,350000.0
2009-01-28 16:58:00,12.016,12.016,11.868,11.953,600000.0
2009-01-28 16:59:00,11.935,12.072,11.932,11.977,350000.0
2009-01-28 17:00:00,11.904,12.027,11.904,11.997,450000.0
2009-01-28 17:01:00,11.944,12.041,11.918,12.041,350000.0
2009-01-28 17:02:00,11.989,12.021,11.891,11.915,350000.0
2009-01-28 17:03:00,12.025,12.033,11.976,11.982,450000.0
2009-01-28 17:04:00,11.936,12.027,11.936,11.987,400000.0
2009-01-28 17:05:00,11.927,11.988,11.87,11.947,550000.0
2009-01-28 17:06:00,11.958,12.003,11.878,12.003,450000.0
2009-01-28 17:07:00,11.94,12.016,11.89,11.945,500000.0
2009-01-28 17:08:00,12.002,12.048,11.956,11.956,400000.0
2009-01-28 17:09:00,11.916,12.022,11.916,11.992,450000.0
2009-01-28 17:10:00,12.012,12.049,11.931,11.997,500000.0
2009-01-28 17:11:00,12.001,12.018,11.922,12.002,450000.0
2009-01-28 17:12:00,12.018,12.018,11.889,11.979,450000.0
2009-01-28 17:13:00,11.944,12.02,11.924,11.926,550000.0
2009-01-28 17:14:00,11.992,12.037,11.907,11.907,350000.0
2009-01-28 17:15:00,11.978,11.995,11.879,11.893,550000.0
2009-01-28 17:16:00,11.987,12.07,11.92,12.009,550000.0
2009-01-28 17:17:00,11.994,12.0,11.914,12.0,400000.0
2009-01-28 17:18:00,11.954,12.016,11.87,12.016,350000.0
2009-01-28 17:19:00,11.931,12.034,11.894,11.936,400000.0
2009-01-28 17:20:00,11.917,11.995,11.894,11.995,550000.0
2009-01-28 17:21:00,11.884,12.012,11.884,11.898,400000.0
2009-01-28 17:22:00,11.985,12.038,11.912,11.975,550000.0
2009-01-28 17:23:00,12.036,12.056,11.915,11.915,450000.0
2009-01-28 17:24:00,12.01,12.03,11.921,12.006,350000.0
2009-01-28 17:25:00,11.936,12.024,11.877,12.024,700000.0
2009-01-28 17:26:00,11.991,12.001,11.892,11.997,550000.0
2009-01-28 17:27:00,11.932,12.033,11.869,12.033,400000.0
2009-01-28 17:28:00,12.018,12.023,11.872,11.909,450000.0
2009-01-28 17:29:00,11.939,12.012,11.939,11.964,350000.0
2009-01-28 17:30:00,12.02,12.074,11.9,12.022,500000.0
2009-01-28 17:31:00,11.972,12.054,11.911,11.977,350000.0
2009-01-28 17:32:00,11.937,12.036,11.937,12.01,400000.0
2009-01-28 17:33:00,11.967,12.06,11.944,12.007,350000.0
2009-01-28 17:34:00,12.083,12.083,11.956,12.022,350000.0
2009-01-28 17:35:00,11.949,12.06,11.949,11.955,450000.0
2009-01-28 17:36:00,11.977,12.091,11.977,12.084,550000.0
2009-01-28 17:37:00,12.077,12.125,11.999,12.113,400000.0
2009-01-28 17:38:00,12.136,12.136,12.006,12.006,650000.0
2009-01-28 17:39:00,12.033,12.073,11.998,12.028,550000.0
2009-01-28 17:40:00,12.114,12.114,11.968,12.107,450000.0
2009-01-28 17:41:00,12.073,12.122,11.987,12.028,550000.0
2009-01-28 17:42:00,12.031,12.101,12.001,12.024,350000.0
2009-01-28 17:43:00,12.097,12.099,11.961,12.088,500000.0
2009-01-28 17:44:00,12.037,12.057,11.953,11.953,350000.0
2009-01-28 17:45:00,12.095,12.104,12.033,12.033,400000.0
2009-01-28 17:46:00,12.094,12.094,11.944,12.017,750000.0
2009-01-28 17:47:00,12.101,12.105,11.956,12.006,500000.0
2009-01-28 17:48:00,12.015,12.041,11.949,11.992,400000.0
2009-01-28 17:49:00,12.066,12.117,11.98,12.004,600000.0
2009-01-28 17:50:00,12.065,12.092,11.956,12.011,600000.0
2009-01-28 17:51:00,12.029,12.123,12.002,12.083,500000.0
2009-01-28 17:52:00,12.092,12.101,11.98,12.071,450000.0
2009-01-28 17:53:00,11.982,12.12,11.955,11.955,700000.0
2009-01-28 17:54:00,12.045,12.088,11.962,12.044,450000.0
2009-01-28 17:55:00,12.114,12.119,12.0,12.038,400000.0
2009-01-28 17:56:00,11.962,12.058,11.951,12.058,350000.0
2009-01-28 17:57:00,12.041,12.087,11.956,12.087,400000.0
2009-01-28 17:58:00,11.969,12.098,11.969,12.098,350000.0
2009-01-28 17:59:00,12.01,12.117,11.958,11.999,600000.0
2009-01-28 18:00:00,12.02,12.136,11.963,12.113,650000.0
2009-01-28 18:01:00,12.046,12.092,11.973,12.071,350000.0
2009-01-28 18:02:00,12.081,12.094,11.948,12.012,750000.0
2009-01-28 18:03:00,11.984,12.111,11.973,11.973,550000.0
2009-01-28 18:04:00,12.012,12.085,11.99,12.004,350000.0
2009-01-28 18:05:00,12.017,12.09,11.961,12.047,450000.0
2009-01-28 18:06:00,12.015,12.098,11.933,12.064,500000.0
2009-01-28 18:07:00,12.076,12.076,11.953,11.978,350000.0
2009-01-28 18:08:00,12.084,12.084,11.947,12.016,550000.0
2009-01-28 18:09:00,12.066,12.066,11.946,12.039,450000.0
2009-01-28 18:10:00,11.99,12.043,11.99,12.016,350000.0
2009-01-28 18:11:00,11.989,12.049,11.913,12.049,650000.0
2009-01-28 18:12:00,11.926,11.996,11.902,11.957,400000.0
2009-01-28 18:13:00,11.999,12.011,11.889,12.01,400000.0
2009-01-28 18:14:00,11.986,12.023,11.891,12.006,650000.0
2009-01-28 18:15:00,11.972,12.025,11.944,11.981,600000.0
2009-01-28 18:16:00,11.98,12.02,11.885,11.996,450000.0
2009-01-28 18:17:00,11.902,11.999,11.882,11.884,350000.0
2009-01-28 18:18:00,12.005,12.02,11.916,11.99,350000.0
2009-01-28 18:19:00,11.917,12.04,11.914,11.991,400000.0
2009-01-28 18:20:00,11.946,12.025,11.899,11.904,700000.0
2009-01-28 18:21:00,11.972,11.972,11.846,11.927,450000.0
2009-01-28 18:22:00,11.974,11.974,11.874,11.972,450000.0
2009-01-28 18:23:00,11.968,11.976,11.842,11.842,400000.0
2009-01-28 18:24:00,11.945,11.969,11.862,11.862,550000.0
2009-01-28 18:25:00,11.848,11.982,11.848,11.918,350000.0
2009-01-28 18:26:00,11.975,12.024,11.877,11.98,400000.0
2009-01-28 18:27:00,11.981,12.054,11.866,11.986,550000.0
2009-01-28 18:28:00,11.881,11.996,11.842,11.877,450000.0
2009-01-28 18:29:00,11.902,11.99,11.875,11.912,700000.0
2009-01-28 18:30:00,11.876,11.976,11.799,11.87,500000.0
2009-01-28 18:31:00,11.923,11.986,11.863,11.863,550000.0
2009-01-28 18:32:00,11.951,11.951,11.86,11.878,350000.0
2009-01-28 18:33:00,11.875,11.965,11.842,11.913,550000.0
2009-01-28 18:34:00,11.936,11.979,11.852,11.852,550000.0
2009-01-28 18:35:00,11.995,11.995,11.868,11.961,550000.0
2009-01-28 18:36:00,11.917,12.012,11.872,11.956,600000.0
2009-01-28 18:37:00,11.935,11.984,11.843,11.929,600000.0
2009-01-28 18:38:00,11.951,11.969,11.859,11.946,400000.0
2009-01-28 18:39:00,11.952,11.997,11.894,11.968,400000.0
2009-01-28 18:40:00,11.864,11.996,11.834,11.881,600000.0
2009-01-28 18:41:00,11.859,11.984,11.845,11.876,400000.0
2009-01-28 18:42:00,11.997,11.997,11.869,11.897,400000.0
2009-01-28 18:43:00,11.87,11.982,11.852,11.982,450000.0
2009-01-28 18:44:00,11.869,12.017,11.869,11.984,400000.0
2009-01-28 18:45:00,11.978,11.978,11.838,11.931,350000.0
2009-01-28 18:46:00,11.938,11.977,11.847,11.949,400000.0
2009-01-28 18:47:00,11.986,11.986,11.846,11.957,450000.0
2009-01-28 18:48:00,11.985,11.985,11.82,11.94,500000.0
2009-01-28 18:49:00,11.911,11.956,11.816,11.913,450000.0
2009-01-28 18:50:00,11.972,11.972,11.794,11.932,950000.0
2009-01-28 18:51:00,11.962,11.983,11.837,11.983,550000.0
2009-01-28 18:52:00,11.863,11.969,11.847,11.902,400000.0
2009-01-28 18:53:00,12.003,12.003,11.86,11.86,550000.0
2009-01-28 18:54:00,11.857,11.948,11.857,11.937,400000.0
2009-01-28 18:55:00,11.893,11.958,11.853,11.934,350000.0
2009-01-28 18:56:00,11.973,11.973,11.842,11.889,550000.0
2009-01-28 18:57:00,11.88,11.978,11.88,11.949,500000.0
2009-01-28 18:58:00,11.912,11.961,11.875,11.902,400000.0
2009-01-28 18:59:00,11.899,11.964,11.844,11.88,600000.0
2009-01-28 19:00:00,11.898,11.966,11.888,11.966,350000.0
2009-01-28 19:01:00,11.973,11.979,11.837,11.976,450000.0
2009-01-28 19:02:00,11.864,11.999,11.864,11.999,400000.0
2009-01-28 19:03:00,11.84,11.949,11.832,11.836,550000.0
2009-01-28 19:04:00,11.874,11.954,11.839,11.866,450000.0
2009-01-28 19:05:00,11.988,12.004,11.885,11.978,500000.0
2009-01-28 19:06:00,11.975,11.986,11.838,11.889,500000.0
2009-01-28 19:07:00,11.909,12.005,11.876,11.97,350000.0
2009-01-28 19:08:00,11.964,11.998,11.888,11.907,400000.0
2009-01-28 19:09:00,11.953,11.953,11.812,11.936,500000.0
2009-01-28 19:10:00,11.966,12.007,11.863,11.93,450000.0
2009-01-28 19:11:00,12.017,12.029,11.946,12.029,550000.0
2009-01-28 19:12:00,11.914,12.017,11.89,11.987,400000.0
2009-01-28 19:13:00,11.934,12.027,11.91,11.991,600000.0
2009-01-28 19:14:00,11.993,12.025,11.916,11.916,400000.0
2009-01-28 19:15:00,11.96,12.028,11.906,11.952,550000.0
2009-01-28 19:16:00,11.97,12.018,11.938,11.978,350000.0
2009-01-28 19:17:00,11.904,12.003,11.87,11.979,550000.0
2009-01-28 19:18:00,12.012,12.012,11.859,11.933,350000.0
2009-01-28 19:19:00,11.939,11.997,11.883,11.979,350000.0
2009-01-28 19:20:00,11.926,12.004,11.876,11.929,550000.0
2009-01-28 19:21:00,11.964,12.015,11.868,11.978,400000.0
2009-01-28 19:22:00,11.989,12.018,11.896,11.982,450000.0
2009-01-28 19:23:00,12.0,12.041,11.912,11.912,450000.0
2009-01-28 19:24:00,11.983,12.034,11.91,12.013,550000.0
2009-01-28 19:25:00,12.015,12.015,11.868,12.009,400000.0
2009-01-28 19:26:00,11.978,11.978,11.83,11.936,500000.0
2009-01-28 19:27:00,11.97,12.002,11.911,11.914,550000.0
2009-01-28 19:28:00,11.865,11.947,11.855,11.868,500000.0
2009-01-28 19:29:00,11.91,11.964,11.853,11.853,400000.0
2009-01-28 19:30:00,11.855,11.956,11.836,11.956,400000.0
2009-01-28 19:31:00,11.986,11.988,11.852,11.978,500000.0
2009-01-28 19:32:00,11.871,11.997,11.871,11.915,350000.0
2009-01-28 19:33:00,11.947,11.968,11.865,11.968,400000.0
2009-01-28 19:34:00,11.922,11.968,11.844,11.863,650000.0
2009-01-28 19:35:00,11.927,11.976,11.903,11.903,350000.0
2009-01-28 19:36:00,11.915,11.967,11.883,11.917,350000.0
2009-01-28 19:37:00,11.869,11.952,11.862,11.952,500000.0
2009-01-28 19:38:00,11.971,11.971,11.852,11.917,450000.0
2009-01-28 19:39:00,11.911,12.002,11.897,11.924,500000.0
2009-01-28 19:40:00,11.897,11.95,11.835,11.841,700000.0
2009-01-28 19:41:00,11.934,12.015,11.874,11.874,450000.0
2009-01-28 19:42:00,11.956,11.976,11.858,11.858,500000.0
2009-01-28 19:43:00,11.869,11.975,11.869,11.891,500000.0
2009-01-28 19:44:00,11.977,11.996,11.839,11.985,550000.0
2009-01-28 19:45:00,11.995,11.995,11.83,11.838,500000.0
2009-01-28 19:46:00,11.998,11.998,11.879,11.908,550000.0
2009-01-28 19:47:00,11.962,12.021,11.889,11.891,400000.0
2009-01-28 19:48:00,11.9,11.959,11.859,11.959,400000.0
2009-01-28 19:49:00,11.971,11.976,11.866,11.902,350000.0
2009-01-28 19:50:00,11.939,12.006,11.853,11.912,550000.0
2009-01-28 19:51:00,11.905,11.986,11.864,11.92,400000.0
2009-01-28 19:52:00,11.99,11.992,11.866,11.992,500000.0
2009-01-28 19:53:00,11.929,11.983,11.865,11.971,400000.0
2009-01-28 19:54:00,11.962,11.979,11.877,11.877,400000.0
2009-01-28 19:55:00,11.925,12.001,11.898,11.943,400000.0
2009-01-28 19:56:00,11.906,11.976,11.863,11.97,400000.0
2009-01-28 19:57:00,11.982,11.982,11.863,11.864,450000.0
2009-01-28 19:58:00,11.971,11.986,11.888,11.986,350000.0
2009-01-28 19:59:00,11.976,11.98,11.863,11.968,550000.0
2009-01-28 20:00:00,12.0,12.0,11.851,11.984,550000.0
2009-01-28 20:01:00,11.961,11.961,11.838,11.955,850000.0
2009-01-28 20:02:00,11.961,11.971,11.89,11.95,400000.0
2009-01-28 20:03:00,11.9,11.998,11.841,11.948,800000.0
2009-01-28 20:04:00,11.849,11.966,11.837,11.911,500000.0
2009-01-28 20:05:00,11.914,11.939,11.816,11.9,550000.0
2009-01-28 20:06:00,11.935,11.954,11.819,11.869,550000.0
2009-01-28 20:07:00,11.963,11.976,11.884,11.968,350000.0
2009-01-28 20:08:00,11.841,11.946,11.841,11.889,350000.0
2009-01-28 20:09:00,11.897,12.005,11.874,11.943,900000.0
2009-01-28 20:10:00,11.932,11.949,11.836,11.836,450000.0
2009-01-28 20:11:00,11.9,11.952,11.829,11.952,800000.0
2009-01-28 20:12:00,11.92,11.996,11.857,11.857,550000.0
2009-01-28 20:13:00,11.954,11.984,11.866,11.866,350000.0
2009-01-28 20:14:00,11.988,12.037,11.867,11.876,1000000.0
2009-01-28 20:15:00,11.857,11.971,11.849,11.971,350000.0
2009-01-28 20:16:00,11.936,11.984,11.827,11.984,400000.0
2009-01-28 20:17:00,11.952,11.984,11.847,11.847,350000.0
2009-01-28 20:18:00,11.996,11.999,11.866,11.978,500000.0
2009-01-28 20:19:00,11.92,11.976,11.853,11.859,400000.0
2009-01-28 20:20:00,11.917,12.0,11.869,11.99,400000.0
2009-01-28 20:21:00,11.857,11.957,11.857,11.875,350000.0
2009-01-28 20:22:00,11.945,11.945,11.834,11.914,550000.0
2009-01-28 20:23:00,11.942,11.953,11.84,11.953,350000.0
2009-01-28 20:24:00,11.899,11.968,11.865,11.968,350000.0
2009-01-28 20:25:00,11.867,11.994,11.852,11.857,450000.0
2009-01-28 20:26:00,11.932,11.932,11.824,11.866,400000.0
2009-01-28 20:27:00,11.974,11.993,11.846,11.906,650000.0
2009-01-28 20:28:00,11.932,11.972,11.835,11.972,750000.0
2009-01-28 20:29:00,11.945,11.986,11.89,11.948,500000.0
2009-01-28 20:30:00,11.976,11.995,11.845,11.931,750000.0
2009-01-28 20:31:00,11.901,11.94,11.853,11.853,450000.0
2009-01-28 20:32:00,11.863,11.978,11.863,11.912,300000.0
2009-01-28 20:33:00,11.865,11.977,11.865,11.88,500000.0
2009-01-28 20:34:00,11.981,11.981,11.859,11.912,500000.0
2009-01-28 20:35:00,11.905,11.966,11.874,11.966,350000.0
2009-01-28 20:36:00,11.993,11.996,11.892,11.954,500000.0
2009-01-28 20:38:00,11.988,11.988,11.838,11.948,550000.0
2009-01-28 20:39:00,11.906,11.924,11.857,11.857,350000.0
2009-01-28 20:40:00,11.935,11.983,11.869,11.963,500000.0
2009-01-28 20:41:00,11.846,11.975,11.846,11.972,450000.0
2009-01-28 20:42:00,11.983,11.983,11.886,11.97,600000.0
2009-01-28 20:43:00,11.863,11.978,11.812,11.863,450000.0
2009-01-28 20:44:00,11.935,11.995,11.935,11.979,350000.0
2009-01-28 20:45:00,11.956,12.009,11.891,11.891,400000.0
2009-01-28 20:46:00,11.915,11.966,11.894,11.896,500000.0
2009-01-28 20:47:00,11.95,11.985,11.83,11.899,550000.0
2009-01-28 20:48:00,11.945,11.975,11.918,11.975,350000.0
2009-01-28 20:49:00,11.98,11.984,11.911,11.93,450000.0
2009-01-28 20:50:00,11.979,11.988,11.914,11.964,350000.0
2009-01-28 20:51:00,11.967,12.005,11.899,11.923,650000.0
2009-01-28 20:52:00,11.958,12.01,11.918,12.005,650000.0
2009-01-28 20:53:00,11.894,11.985,11.894,11.937,350000.0
2009-01-28 20:54:00,11.951,12.015,11.951,12.015,550000.0
2009-01-28 20:55:00,12.015,12.015,11.892,11.986,500000.0
2009-01-28 20:56:00,12.009,12.009,11.905,12.008,550000.0
2009-01-28 20:57:00,11.937,12.005,11.92,11.992,500000.0
2009-01-28 20:58:00,11.993,12.021,11.891,11.95,300000.0
2009-01-28 20:59:00,11.858,12.003,11.858,11.989,500000.0
2009-01-28 21:00:00,12.0,12.0,11.946,11.985,500000.0
2009-01-28 21:01:00,12.011,12.039,11.918,11.965,400000.0
2009-01-28 21:02:00,11.922,12.003,11.903,11.969,450000.0
2009-01-28 21:03:00,11.909,12.023,11.909,11.958,450000.0
2009-01-28 21:04:00,11.987,11.989,11.86,11.924,550000.0
2009-01-28 21:05:00,12.004,12.004,11.873,11.954,250000.0
2009-01-28 21:07:00,11.953,11.955,11.881,11.955,350000.0
2009-01-28 21:08:00,11.888,11.95,11.862,11.881,250000.0
2009-01-28 21:09:00,12.017,12.017,11.881,12.016,350000.0
2009-01-28 21:10:00,12.005,12.005,11.901,11.901,350000.0
2009-01-28 21:11:00,11.905,11.952,11.87,11.922,350000.0
2009-01-28 21:12:00,11.88,12.005,11.88,11.881,400000.0
2009-01-28 21:13:00,11.946,11.998,11.857,11.998,400000.0
2009-01-28 21:14:00,11.873,12.007,11.873,11.918,400000.0
2009-01-28 21:15:00,12.014,12.034,11.915,12.027,500000.0
2009-01-28 21:16:00,11.965,12.005,11.916,11.968,400000.0
2009-01-28 21:17:00,11.983,12.011,11.91,11.946,200000.0
2009-01-28 21:18:00,11.988,12.015,11.886,12.015,450000.0
2009-01-28 21:19:00,11.988,12.068,11.9,11.929,550000.0
2009-01-28 21:20:00,11.988,11.988,11.864,11.978,400000.0
2009-01-28 21:21:00,11.993,11.993,11.895,11.988,500000.0
2009-01-28 21:22:00,11.895,11.938,11.799,11.821,400000.0
2009-01-28 21:23:00,11.91,11.91,11.798,11.891,250000.0
2009-01-28 21:24:00,11.772,11.878,11.772,11.796,400000.0
2009-01-28 21:25:00,11.855,11.912,11.765,11.912,450000.0
2009-01-28 21:26:00,11.917,11.917,11.823,11.851,400000.0
2009-01-28 21:27:00,11.765,11.935,11.765,11.935,350000.0
2009-01-28 21:28:00,11.824,11.995,11.824,11.869,550000.0
2009-01-28 21:29:00,11.872,11.947,11.851,11.947,400000.0
2009-01-28 21:30:00,11.892,11.959,11.828,11.887,450000.0
2009-01-28 21:31:00,11.904,11.926,11.781,11.842,350000.0
2009-01-28 21:32:00,11.978,11.978,11.817,11.961,500000.0
2009-01-28 21:33:00,11.969,11.978,11.824,11.978,450000.0
2009-01-28 21:34:00,11.976,11.976,11.837,11.939,250000.0
2009-01-28 21:35:00,11.975,11.975,11.908,11.933,250000.0
2009-01-28 21:36:00,11.845,11.974,11.845,11.899,350000.0
2009-01-28 21:37:00,11.937,11.99,11.877,11.982,350000.0
2009-01-28 21:38:00,11.923,11.964,11.834,11.964,500000.0
2009-01-28 21:39:00,11.974,11.985,11.867,11.867,400000.0
2009-01-28 21:40:00,11.975,11.98,11.87,11.98,400000.0
2009-01-28 21:41:00,11.925,11.946,11.837,11.946,500000.0
2009-01-28 21:42:00,11.929,11.948,11.929,11.933,350000.0
2009-01-28 21:43:00,11.891,11.978,11.854,11.978,600000.0
2009-01-28 21:44:00,11.969,11.976,11.853,11.954,250000.0
2009-01-28 21:45:00,11.979,12.013,11.893,11.984,300000.0
2009-01-28 21:46:00,11.942,11.942,11.836,11.933,450000.0
2009-01-28 21:47:00,11.883,11.964,11.829,11.915,800000.0
2009-01-28 21:48:00,11.943,11.971,11.861,11.95,400000.0
2009-01-28 21:49:00,11.828,11.964,11.81,11.921,650000.0
2009-01-28 21:50:00,11.934,11.978,11.843,11.843,550000.0
2009-01-28 21:51:00,11.959,11.977,11.84,11.977,550000.0
2009-01-28 21:52:00,11.894,11.949,11.8,11.891,600000.0
2009-01-28 21:53:00,11.891,11.947,11.843,11.852,350000.0
2009-01-28 21:54:00,11.936,11.958,11.921,11.938,250000.0
2009-01-28 21:55:00,11.922,11.929,11.798,11.823,600000.0
2009-01-28 21:56:00,11.843,11.925,11.828,11.872,450000.0
2009-01-28 21:57:00,11.905,11.929,11.787,11.927,500000.0
2009-01-28 21:58:00,11.959,11.959,11.891,11.895,250000.0
2009-01-28 21:59:00,11.892,11.926,11.785,11.919,650000.0
2009-01-28 22:00:00,11.98,11.99,11.858,11.99,450000.0
2009-01-28 22:01:00,11.852,11.963,11.844,11.85,400000.0
2009-01-28 22:02:00,11.854,11.942,11.854,11.868,150000.0
2009-01-28 22:03:00,11.927,11.968,11.845,11.958,750000.0
2009-01-28 22:04:00,11.971,11.971,11.851,11.947,450000.0
2009-01-28 22:05:00,11.892,11.942,11.815,11.928,250000.0
2009-01-28 22:06:00,11.905,11.994,11.877,11.899,500000.0
2009-01-28 22:07:00,11.938,11.971,11.9,11.971,300000.0
2009-01-28 22:08:00,11.856,12.016,11.856,11.973,600000.0
2009-01-28 22:09:00,11.858,11.929,11.858,11.916,400000.0
2009-01-28 22:10:00,11.88,11.954,11.836,11.954,650000.0
2009-01-28 22:12:00,11.946,11.991,11.825,11.838,600000.0
2009-01-28 22:13:00,11.906,11.91,11.82,11.91,250000.0
2009-01-28 22:16:00,11.869,11.939,11.845,11.939,550000.0
2009-01-28 22:17:00,11.922,11.922,11.831,11.831,350000.0
2009-01-28 22:18:00,11.941,11.946,11.802,11.87,350000.0
2009-01-28 22:19:00,11.926,11.938,11.787,11.938,700000.0
2009-01-28 22:20:00,11.805,11.912,11.805,11.812,300000.0
2009-01-28 22:21:00,11.875,11.962,11.875,11.962,200000.0
2009-01-28 22:22:00,11.904,11.954,11.849,11.954,350000.0
2009-01-28 22:23:00,11.876,11.936,11.769,11.936,450000.0
2009-01-28 22:24:00,11.952,11.952,11.924,11.924,100000.0
2009-01-28 22:25:00,11.847,11.962,11.837,11.931,350000.0
2009-01-28 22:26:00,11.833,11.878,11.833,11.844,250000.0
2009-01-28 22:27:00,11.941,11.967,11.835,11.963,350000.0
2009-01-28 22:28:00,11.855,11.929,11.799,11.901,600000.0
2009-01-28 22:29:00,11.89,11.997,11.877,11.957,550000.0
2009-01-28 22:30:00,11.957,11.957,11.878,11.878,300000.0
2009-01-28 22:31:00,11.844,11.991,11.844,11.899,350000.0
2009-01-28 22:32:00,11.861,11.99,11.861,11.893,350000.0
2009-01-28 22:33:00,11.956,11.956,11.846,11.956,600000.0
2009-01-28 22:34:00,11.949,11.961,11.876,11.876,800000.0
2009-01-28 22:35:00,11.927,11.959,11.847,11.857,500000.0
2009-01-28 22:36:00,11.87,11.966,11.857,11.966,700000.0
2009-01-28 22:37:00,11.921,11.941,11.857,11.933,800000.0
2009-01-28 22:38:00,11.922,11.96,11.908,11.96,300000.0
2009-01-28 22:39:00,11.954,11.954,11.92,11.932,400000.0
2009-01-28 22:40:00,11.856,11.959,11.856,11.862,250000.0
2009-01-28 22:41:00,11.829,11.958,11.827,11.946,500000.0
2009-01-28 22:42:00,11.961,11.963,11.863,11.963,700000.0
2009-01-28 22:43:00,11.946,11.969,11.864,11.864,400000.0
2009-01-28 22:44:00,11.956,11.957,11.85,11.946,550000.0
2009-01-28 22:47:00,11.896,11.99,11.896,11.946,350000.0
2009-01-28 22:48:00,11.953,11.953,11.944,11.944,100000.0
2009-01-28 22:49:00,11.956,11.989,11.838,11.838,400000.0
2009-01-28 22:50:00,11.849,11.946,11.849,11.944,150000.0
2009-01-28 22:52:00,11.877,11.968,11.871,11.871,600000.0
2009-01-28 22:53:00,11.945,11.945,11.796,11.906,550000.0
2009-01-28 22:54:00,11.931,11.959,11.841,11.959,450000.0
2009-01-28 22:55:00,11.965,12.012,11.875,11.927,600000.0
2009-01-28 22:56:00,11.849,11.849,11.849,11.849,50000.0
2009-01-28 22:57:00,11.875,11.993,11.853,11.943,250000.0
2009-01-28 22:58:00,11.944,11.961,11.826,11.961,550000.0
2009-01-28 22:59:00,11.936,12.024,11.89,11.892,600000.0
2009-01-28 23:00:00,11.938,11.944,11.844,11.923,500000.0
2009-01-28 23:01:00,11.887,11.956,11.835,11.835,250000.0
2009-01-28 23:02:00,11.971,11.981,11.845,11.845,350000.0
2009-01-28 23:04:00,11.918,11.966,11.862,11.862,300000.0
2009-01-28 23:05:00,11.938,11.939,11.862,11.939,300000.0
2009-01-28 23:06:00,11.953,12.021,11.854,11.854,450000.0
2009-01-28 23:07:00,11.93,11.972,11.853,11.972,400000.0
2009-01-28 23:10:00,11.841,11.95,11.805,11.84,300000.0
2009-01-28 23:12:00,11.949,11.979,11.846,11.944,450000.0
2009-01-28 23:13:00,11.93,11.93,11.88,11.924,200000.0
2009-01-28 23:17:00,11.954,11.954,11.84,11.888,400000.0
2009-01-28 23:18:00,11.912,11.96,11.912,11.96,100000.0
2009-01-28 23:20:00,11.898,11.977,11.836,11.896,500000.0
2009-01-28 23:22:00,11.93,11.966,11.862,11.946,300000.0
2009-01-28 23:26:00,11.954,11.954,11.836,11.897,500000.0
2009-01-28 23:30:00,11.813,11.941,11.813,11.896,400000.0
2009-01-28 23:31:00,11.957,11.966,11.84,11.944,550000.0
2009-01-28 23:32:00,11.841,11.943,11.841,11.88,300000.0
2009-01-28 23:34:00,11.961,12.002,11.857,11.96,450000.0
2009-01-28 23:37:00,11.949,11.983,11.948,11.957,300000.0
2009-01-28 23:39:00,11.946,11.971,11.861,11.949,400000.0
2009-01-28 23:40:00,11.947,11.955,11.842,11.938,800000.0
2009-01-28 23:41:00,11.921,11.933,11.921,11.933,100000.0
2009-01-28 23:42:00,11.932,11.96,11.91,11.917,300000.0
2009-01-28 23:43:00,11.869,11.951,11.869,11.925,250000.0
2009-01-28 23:44:00,11.873,11.935,11.873,11.935,200000.0
2009-01-28 23:46:00,11.869,12.022,11.869,11.966,500000.0
2009-01-28 23:47:00,11.927,11.955,11.917,11.955,200000.0
2009-01-28 23:48:00,11.883,11.969,11.883,11.934,350000.0
2009-01-28 23:49:00,11.946,11.95,11.815,11.943,500000.0
2009-01-28 23:50:00,11.912,11.945,11.872,11.925,250000.0
2009-01-28 23:51:00,11.877,11.877,11.856,11.856,100000.0
2009-01-28 23:52:00,11.944,11.944,11.935,11.935,100000.0
2009-01-28 23:53:00,11.93,11.965,11.88,11.965,300000.0
2009-01-28 23:54:00,11.958,11.958,11.844,11.937,500000.0
2009-01-28 23:55:00,11.925,11.962,11.867,11.887,400000.0
2009-01-28 23:58:00,11.949,11.974,11.871,11.871,300000.0
2009-01-29 00:00:00,11.968,11.968,11.916,11.931,400000.0
2009-01-29 00:01:00,11.963,11.963,11.857,11.857,350000.0
2009-01-29 00:05:00,11.955,11.957,11.832,11.957,450000.0
2009-01-29 00:08:00,11.959,11.959,11.845,11.954,250000.0
2009-01-29 00:09:00,11.805,11.931,11.805,11.931,300000.0
2009-01-29 00:10:00,11.914,11.925,11.779,11.925,350000.0
2009-01-29 00:11:00,11.819,11.964,11.819,11.838,700000.0
2009-01-29 00:12:00,11.842,11.923,11.842,11.858,300000.0
2009-01-29 00:13:00,11.892,11.934,11.803,11.85,400000.0
2009-01-29 00:14:00,11.905,11.953,11.829,11.829,450000.0
2009-01-29 00:18:00,11.903,11.934,11.903,11.934,100000.0
2009-01-29 00:20:00,11.837,11.929,11.808,11.849,400000.0
2009-01-29 00:24:00,11.806,11.844,11.806,11.834,150000.0
2009-01-29 00:30:00,11.809,11.903,11.792,11.868,350000.0
2009-01-29 00:34:00,11.872,11.872,11.858,11.858,100000.0
2009-01-29 00:38:00,11.901,11.901,11.901,11.901,50000.0
2009-01-29 00:40:00,11.851,11.926,11.778,11.816,1100000.0
2009-01-29 00:45:00,11.941,11.954,11.856,11.867,350000.0
2009-01-29 00:50:00,11.894,11.934,11.808,11.928,1150000.0
2009-01-29 00:56:00,11.96,11.96,11.96,11.96,150000.0
2009-01-29 00:57:00,11.798,11.914,11.798,11.914,150000.0
2009-01-29 01:00:00,11.897,11.945,11.829,11.829,350000.0
2009-01-29 01:01:00,11.951,11.956,11.808,11.853,400000.0
2009-01-29 01:02:00,11.853,11.876,11.827,11.876,150000.0
2009-01-29 01:03:00,11.788,11.927,11.752,11.927,450000.0
2009-01-29 01:04:00,11.932,11.932,11.844,11.844,300000.0
2009-01-29 01:05:00,11.845,11.953,11.835,11.947,450000.0
2009-01-29 01:08:00,11.945,11.968,11.834,11.959,450000.0
2009-01-29 01:10:00,11.812,11.952,11.812,11.952,100000.0
2009-01-29 01:11:00,11.865,11.978,11.821,11.957,450000.0
2009-01-29 01:12:00,11.96,11.96,11.96,11.96,450000.0
2009-01-29 01:13:00,11.927,11.996,11.827,11.955,450000.0
2009-01-29 01:15:00,11.928,11.953,11.817,11.951,450000.0
2009-01-29 01:16:00,11.904,11.946,11.904,11.946,100000.0
2009-01-29 01:19:00,11.917,11.945,11.917,11.945,100000.0
2009-01-29 01:20:00,11.911,11.946,11.86,11.946,550000.0
2009-01-29 01:25:00,11.849,11.936,11.849,11.936,100000.0
2009-01-29 01:26:00,11.854,11.979,11.821,11.867,600000.0
2009-01-29 01:30:00,11.951,11.952,11.812,11.812,400000.0
2009-01-29 01:32:00,11.894,11.955,11.872,11.918,350000.0
2009-01-29 01:33:00,11.929,11.946,11.836,11.899,350000.0
2009-01-29 01:35:00,11.861,11.943,11.801,11.801,500000.0
2009-01-29 01:36:00,11.854,11.921,11.789,11.847,350000.0
2009-01-29 01:37:00,11.814,11.934,11.813,11.904,350000.0
2009-01-29 01:38:00,11.821,11.905,11.81,11.888,250000.0
2009-01-29 01:39:00,11.921,11.948,11.835,11.933,450000.0
2009-01-29 01:40:00,11.788,11.912,11.778,11.778,400000.0
2009-01-29 01:44:00,11.813,11.953,11.801,11.914,600000.0
2009-01-29 01:45:00,11.88,11.896,11.771,11.883,350000.0
2009-01-29 01:47:00,11.809,11.916,11.77,11.877,550000.0
2009-01-29 01:48:00,11.812,11.92,11.812,11.919,400000.0
2009-01-29 01:49:00,11.866,11.915,11.816,11.816,350000.0
2009-01-29 01:50:00,11.91,11.91,11.765,11.87,400000.0
2009-01-29 01:51:00,11.909,11.922,11.778,11.922,350000.0
2009-01-29 01:54:00,11.904,11.904,11.786,11.881,250000.0
2009-01-29 01:57:00,11.842,11.914,11.842,11.914,300000.0
2009-01-29 01:58:00,11.921,11.921,11.847,11.896,250000.0
2009-01-29 02:00:00,11.907,11.934,11.798,11.905,450000.0
2009-01-29 02:01:00,11.922,11.985,11.81,11.853,400000.0
2009-01-29 02:03:00,11.784,11.886,11.773,11.886,400000.0
2009-01-29 02:04:00,11.892,11.935,11.782,11.888,550000.0
2009-01-29 02:05:00,11.914,11.914,11.824,11.886,500000.0
2009-01-29 02:06:00,11.795,11.922,11.795,11.891,350000.0
2009-01-29 02:10:00,11.876,11.876,11.753,11.811,400000.0
2009-01-29 02:11:00,11.877,11.949,11.791,11.845,350000.0
2009-01-29 02:13:00,11.87,11.94,11.785,11.86,550000.0
2009-01-29 02:16:00,11.933,11.991,11.815,11.815,500000.0
2009-01-29 02:17:00,11.775,11.896,11.754,11.896,300000.0
2009-01-29 02:19:00,11.946,11.946,11.879,11.909,350000.0
2009-01-29 02:20:00,11.827,11.934,11.822,11.919,400000.0
2009-01-29 02:22:00,11.894,11.957,11.847,11.937,350000.0
2009-01-29 02:23:00,11.904,11.942,11.832,11.855,400000.0
2009-01-29 02:24:00,11.926,11.934,11.8,11.903,400000.0
2009-01-29 02:25:00,11.929,11.93,11.844,11.917,500000.0
2009-01-29 02:26:00,11.842,11.898,11.753,11.879,450000.0
2009-01-29 02:27:00,11.798,11.843,11.734,11.734,250000.0
2009-01-29 02:28:00,11.831,11.896,11.795,11.875,350000.0
2009-01-29 02:29:00,11.862,11.871,11.828,11.871,250000.0
2009-01-29 02:30:00,11.885,11.908,11.883,11.883,150000.0
2009-01-29 02:31:00,11.871,11.877,11.79,11.877,150000.0
2009-01-29 02:33:00,11.783,11.894,11.783,11.843,400000.0
2009-01-29 02:34:00,11.789,11.884,11.789,11.844,300000.0
2009-01-29 02:38:00,11.879,11.915,11.81,11.841,400000.0
2009-01-29 02:39:00,11.876,11.88,11.781,11.848,400000.0
2009-01-29 02:40:00,11.788,11.875,11.753,11.778,600000.0
2009-01-29 02:42:00,11.912,11.912,11.805,11.805,200000.0
2009-01-29 02:43:00,11.853,11.885,11.81,11.823,400000.0
2009-01-29 02:44:00,11.854,11.891,11.77,11.891,250000.0
2009-01-29 02:45:00,11.847,11.885,11.735,11.803,450000.0
2009-01-29 02:47:00,11.888,11.888,11.852,11.852,100000.0
2009-01-29 02:48:00,11.906,11.906,11.763,11.763,150000.0
2009-01-29 02:49:00,11.806,11.887,11.749,11.801,650000.0
2009-01-29 02:50:00,11.795,11.882,11.733,11.866,450000.0
2009-01-29 02:51:00,11.867,11.867,11.742,11.768,350000.0
2009-01-29 02:52:00,11.765,11.893,11.765,11.893,350000.0
2009-01-29 02:53:00,11.782,11.864,11.782,11.845,500000.0
2009-01-29 02:55:00,11.772,11.891,11.771,11.771,450000.0
2009-01-29 02:56:00,11.832,11.879,11.819,11.861,350000.0
2009-01-29 02:58:00,11.842,11.842,11.734,11.811,500000.0
2009-01-29 02:59:00,11.809,11.867,11.732,11.787,550000.0
2009-01-29 03:00:00,11.821,11.863,11.787,11.814,350000.0
2009-01-29 03:01:00,11.801,11.883,11.801,11.883,150000.0
2009-01-29 03:03:00,11.863,11.87,11.757,11.87,200000.0
2009-01-29 03:04:00,11.792,11.857,11.748,11.799,350000.0
2009-01-29 03:05:00,11.761,11.813,11.759,11.813,150000.0
2009-01-29 03:06:00,11.855,11.855,11.855,11.855,50000.0
2009-01-29 03:07:00,11.8,11.8,11.8,11.8,50000.0
2009-01-29 03:08:00,11.9,11.9,11.9,11.9,350000.0
2009-01-29 03:10:00,11.761,11.893,11.761,11.869,350000.0
2009-01-29 03:12:00,11.874,11.894,11.759,11.87,450000.0
2009-01-29 03:14:00,11.847,11.859,11.711,11.846,450000.0
2009-01-29 03:16:00,11.813,11.853,11.813,11.853,100000.0
2009-01-29 03:17:00,11.809,11.844,11.735,11.735,350000.0
2009-01-29 03:18:00,11.788,11.814,11.776,11.792,250000.0
2009-01-29 03:19:00,11.818,11.852,11.778,11.798,600000.0
2009-01-29 03:20:00,11.79,11.79,11.768,11.768,100000.0
2009-01-29 03:21:00,11.84,11.84,11.774,11.774,100000.0
2009-01-29 03:26:00,11.839,11.871,11.733,11.847,450000.0
2009-01-29 03:28:00,11.8,11.927,11.763,11.763,850000.0
2009-01-29 03:29:00,11.783,11.875,11.74,11.799,700000.0
2009-01-29 03:30:00,11.871,11.871,11.871,11.871,50000.0
2009-01-29 03:31:00,11.848,11.882,11.776,11.882,450000.0
2009-01-29 03:32:00,11.832,11.851,11.797,11.845,300000.0
2009-01-29 03:33:00,11.795,11.867,11.795,11.867,100000.0
2009-01-29 03:34:00,11.792,11.889,11.792,11.802,300000.0
2009-01-29 03:37:00,11.834,11.834,11.816,11.816,100000.0
2009-01-29 03:38:00,11.818,11.887,11.818,11.848,200000.0
2009-01-29 03:39:00,11.849,11.893,11.808,11.871,550000.0
2009-01-29 03:40:00,11.868,11.868,11.868,11.868,50000.0
2009-01-29 03:43:00,11.863,11.894,11.756,11.87,450000.0
2009-01-29 03:46:00,11.889,11.889,11.812,11.861,300000.0
2009-01-29 03:47:00,11.872,11.877,11.815,11.817,250000.0
2009-01-29 03:48:00,11.815,11.853,11.729,11.729,350000.0
2009-01-29 03:49:00,11.819,11.846,11.793,11.817,250000.0
2009-01-29 03:50:00,11.867,11.874,11.822,11.867,550000.0
2009-01-29 03:51:00,11.835,11.835,11.835,11.835,50000.0
2009-01-29 03:57:00,11.885,11.929,11.782,11.801,650000.0
2009-01-29 03:58:00,11.819,11.897,11.819,11.879,400000.0
2009-01-29 03:59:00,11.878,11.878,11.769,11.8,500000.0
2009-01-29 04:00:00,11.776,11.902,11.776,11.891,400000.0
2009-01-29 04:01:00,11.884,11.902,11.809,11.837,350000.0
2009-01-29 04:02:00,11.822,11.859,11.715,11.771,400000.0
2009-01-29 04:03:00,11.904,11.926,11.778,11.816,450000.0
2009-01-29 04:04:00,11.884,11.903,11.787,11.85,400000.0
2009-01-29 04:08:00,11.838,11.873,11.744,11.873,250000.0
2009-01-29 04:10:00,11.88,11.88,11.752,11.752,300000.0
2009-01-29 04:11:00,11.841,11.869,11.733,11.756,350000.0
2009-01-29 04:14:00,11.724,11.859,11.722,11.859,300000.0
2009-01-29 04:17:00,11.812,11.866,11.733,11.822,300000.0
2009-01-29 04:18:00,11.831,11.834,11.72,11.792,550000.0
2009-01-29 04:20:00,11.869,11.874,11.829,11.829,150000.0
2009-01-29 04:21:00,11.875,11.875,11.731,11.802,400000.0
2009-01-29 04:22:00,11.858,11.874,11.733,11.864,500000.0
2009-01-29 04:24:00,11.804,11.875,11.745,11.836,450000.0
2009-01-29 04:25:00,11.873,11.886,11.873,11.886,100000.0
2009-01-29 04:27:00,11.723,11.837,11.697,11.836,400000.0
2009-01-29 04:29:00,11.889,11.926,11.79,11.79,1000000.0
2009-01-29 04:30:00,11.833,11.896,11.736,11.838,500000.0
2009-01-29 04:31:00,11.855,11.855,11.776,11.776,350000.0
2009-01-29 04:34:00,11.847,11.882,11.799,11.839,400000.0
2009-01-29 04:35:00,11.749,11.871,11.738,11.785,450000.0
2009-01-29 04:37:00,11.89,11.89,11.89,11.89,1150000.0
2009-01-29 04:39:00,11.84,11.879,11.727,11.823,1150000.0
2009-01-29 04:40:00,11.773,11.839,11.773,11.839,100000.0
2009-01-29 04:42:00,11.807,11.889,11.805,11.889,300000.0
2009-01-29 04:43:00,11.787,11.869,11.787,11.869,100000.0
2009-01-29 04:50:00,11.844,11.866,11.766,11.853,500000.0
2009-01-29 04:55:00,11.896,11.896,11.762,11.862,350000.0
2009-01-29 04:56:00,11.88,11.88,11.88,11.88,350000.0
2009-01-29 04:57:00,11.785,11.862,11.785,11.862,350000.0
2009-01-29 04:58:00,11.868,11.868,11.738,11.738,100000.0
2009-01-29 05:00:00,11.846,11.89,11.798,11.846,950000.0
2009-01-29 05:01:00,11.856,11.883,11.845,11.858,400000.0
2009-01-29 05:02:00,11.781,11.892,11.781,11.861,300000.0
2009-01-29 05:03:00,11.794,11.902,11.767,11.808,650000.0
2009-01-29 05:04:00,11.893,11.893,11.758,11.889,300000.0
2009-01-29 05:05:00,11.886,11.886,11.797,11.841,350000.0
2009-01-29 05:06:00,11.821,11.907,11.771,11.892,500000.0
2009-01-29 05:09:00,11.88,11.88,11.88,11.88,300000.0
2009-01-29 05:10:00,11.746,11.861,11.746,11.861,300000.0
2009-01-29 05:12:00,11.783,11.871,11.776,11.871,400000.0
2009-01-29 05:14:00,11.796,11.885,11.789,11.83,450000.0
2009-01-29 05:15:00,11.803,11.883,11.752,11.752,400000.0
2009-01-29 05:20:00,11.792,11.857,11.738,11.804,350000.0
2009-01-29 05:21:00,11.869,11.88,11.813,11.88,300000.0
2009-01-29 05:22:00,11.822,11.902,11.822,11.902,250000.0
2009-01-29 05:23:00,11.854,11.854,11.748,11.748,250000.0
2009-01-29 05:24:00,11.768,11.904,11.768,11.904,350000.0
2009-01-29 05:25:00,11.856,11.856,11.761,11.856,150000.0
2009-01-29 05:26:00,11.854,11.876,11.74,11.874,450000.0
2009-01-29 05:27:00,11.897,11.897,11.848,11.848,100000.0
2009-01-29 05:28:00,11.904,11.904,11.766,11.874,500000.0
2009-01-29 05:29:00,11.801,11.884,11.759,11.857,500000.0
2009-01-29 05:30:00,11.833,11.874,11.774,11.789,300000.0
2009-01-29 05:31:00,11.835,11.885,11.778,11.778,350000.0
2009-01-29 05:32:00,11.87,11.87,11.817,11.817,250000.0
2009-01-29 05:38:00,11.862,11.869,11.715,11.79,400000.0
2009-01-29 05:40:00,11.871,11.897,11.782,11.867,450000.0
2009-01-29 05:43:00,11.88,11.88,11.829,11.829,100000.0
2009-01-29 05:45:00,11.836,11.866,11.755,11.839,600000.0
2009-01-29 05:50:00,11.839,11.872,11.722,11.819,550000.0
2009-01-29 05:51:00,11.836,11.836,11.824,11.824,150000.0
2009-01-29 05:54:00,11.767,11.874,11.767,11.789,400000.0
2009-01-29 05:55:00,11.839,11.867,11.785,11.867,350000.0
2009-01-29 05:56:00,11.864,11.882,11.761,11.791,350000.0
2009-01-29 05:57:00,11.809,11.84,11.749,11.749,250000.0
2009-01-29 05:58:00,11.885,11.885,11.774,11.813,250000.0
2009-01-29 05:59:00,11.872,11.872,11.762,11.762,350000.0
2009-01-29 06:00:00,11.794,11.861,11.739,11.841,500000.0
2009-01-29 06:02:00,11.717,11.886,11.717,11.771,500000.0
2009-01-29 06:03:00,11.803,11.864,11.739,11.777,550000.0
2009-01-29 06:08:00,11.83,11.859,11.743,11.798,500000.0
2009-01-29 06:09:00,11.831,11.87,11.744,11.838,900000.0
2009-01-29 06:10:00,11.827,11.827,11.747,11.823,300000.0
2009-01-29 06:13:00,11.772,11.863,11.76,11.836,550000.0
2009-01-29 06:14:00,11.813,11.842,11.813,11.842,100000.0
2009-01-29 06:15:00,11.807,11.821,11.807,11.821,100000.0
2009-01-29 06:16:00,11.842,11.863,11.728,11.804,400000.0
2009-01-29 06:18:00,11.844,11.862,11.766,11.832,250000.0
2009-01-29 06:19:00,11.807,11.856,11.74,11.856,400000.0
2009-01-29 06:20:00,11.86,11.86,11.746,11.839,500000.0
2009-01-29 06:21:00,11.855,11.855,11.693,11.741,600000.0
2009-01-29 06:22:00,11.854,11.883,11.791,11.883,450000.0
2009-01-29 06:23:00,11.785,11.872,11.75,11.75,250000.0
2009-01-29 06:24:00,11.791,11.845,11.791,11.845,100000.0
2009-01-29 06:27:00,11.805,11.868,11.746,11.868,150000.0
2009-01-29 06:28:00,11.74,11.867,11.738,11.867,300000.0
2009-01-29 06:29:00,11.721,11.843,11.721,11.787,550000.0
2009-01-29 06:30:00,11.845,11.9,11.772,11.847,550000.0
2009-01-29 06:31:00,11.768,11.869,11.751,11.78,400000.0
2009-01-29 06:32:00,11.854,11.883,11.774,11.774,550000.0
2009-01-29 06:33:00,11.786,11.894,11.786,11.816,450000.0
2009-01-29 06:34:00,11.814,11.879,11.793,11.82,400000.0
2009-01-29 06:35:00,11.735,11.832,11.735,11.832,450000.0
2009-01-29 06:36:00,11.793,11.89,11.74,11.823,450000.0
2009-01-29 06:37:00,11.87,11.879,11.792,11.792,250000.0
2009-01-29 06:38:00,11.834,11.894,11.732,11.894,550000.0
2009-01-29 06:39:00,11.787,11.928,11.787,11.895,950000.0
2009-01-29 06:40:00,11.893,11.933,11.767,11.871,450000.0
2009-01-29 06:42:00,11.844,11.888,11.766,11.814,350000.0
2009-01-29 06:43:00,11.875,11.937,11.808,11.829,550000.0
2009-01-29 06:44:00,11.821,11.887,11.772,11.772,350000.0
2009-01-29 06:45:00,11.849,11.897,11.775,11.775,250000.0
2009-01-29 06:46:00,11.825,11.92,11.8,11.872,550000.0
2009-01-29 06:47:00,11.779,11.904,11.768,11.896,550000.0
2009-01-29 06:48:00,11.861,11.919,11.852,11.855,300000.0
2009-01-29 06:49:00,11.833,11.95,11.788,11.879,800000.0
2009-01-29 06:50:00,11.862,11.875,11.77,11.856,500000.0
2009-01-29 06:51:00,11.868,11.901,11.782,11.899,400000.0
2009-01-29 06:52:00,11.768,11.876,11.756,11.849,350000.0
2009-01-29 06:53:00,11.862,11.916,11.796,11.816,550000.0
2009-01-29 06:54:00,11.827,11.915,11.777,11.777,200000.0
2009-01-29 06:55:00,11.876,11.884,11.774,11.856,550000.0
2009-01-29 06:56:00,11.795,11.914,11.793,11.799,550000.0
2009-01-29 06:57:00,11.793,11.883,11.774,11.846,550000.0
2009-01-29 06:58:00,11.85,11.893,11.763,11.77,450000.0
2009-01-29 07:00:00,11.881,11.881,11.779,11.843,350000.0
2009-01-29 07:01:00,11.824,11.897,11.788,11.829,450000.0
2009-01-29 07:02:00,11.892,11.892,11.786,11.855,350000.0
2009-01-29 07:03:00,11.777,11.869,11.76,11.854,500000.0
2009-01-29 07:04:00,11.864,11.864,11.801,11.801,300000.0
2009-01-29 07:05:00,11.806,11.876,11.798,11.846,500000.0
2009-01-29 07:07:00,11.868,11.917,11.781,11.781,450000.0
2009-01-29 07:08:00,11.864,11.916,11.783,11.913,250000.0
2009-01-29 07:09:00,11.774,11.909,11.774,11.775,400000.0
2009-01-29 07:10:00,11.901,11.901,11.772,11.861,350000.0
2009-01-29 07:11:00,11.824,11.889,11.766,11.785,500000.0
2009-01-29 07:12:00,11.805,11.937,11.804,11.812,400000.0
2009-01-29 07:13:00,11.86,11.908,11.771,11.771,350000.0
2009-01-29 07:14:00,11.79,11.904,11.79,11.815,400000.0
2009-01-29 07:15:00,11.867,11.894,11.769,11.858,400000.0
2009-01-29 07:16:00,11.894,11.896,11.748,11.88,350000.0
2009-01-29 07:17:00,11.847,11.895,11.795,11.895,350000.0
2009-01-29 07:18:00,11.851,11.879,11.821,11.84,400000.0
2009-01-29 07:19:00,11.901,11.908,11.784,11.856,550000.0
2009-01-29 07:20:00,11.881,11.897,11.789,11.885,350000.0
2009-01-29 07:21:00,11.775,11.888,11.775,11.862,300000.0
2009-01-29 07:22:00,11.91,11.91,11.91,11.91,350000.0
2009-01-29 07:23:00,11.769,11.863,11.769,11.798,350000.0
2009-01-29 07:24:00,11.745,11.869,11.735,11.855,400000.0
2009-01-29 07:25:00,11.773,11.894,11.773,11.824,250000.0
2009-01-29 07:26:00,11.913,11.934,11.809,11.909,400000.0
2009-01-29 07:27:00,11.818,11.921,11.783,11.916,350000.0
2009-01-29 07:28:00,11.791,11.893,11.791,11.871,450000.0
2009-01-29 07:29:00,11.89,11.934,11.801,11.836,500000.0
2009-01-29 07:30:00,11.873,11.875,11.742,11.742,500000.0
2009-01-29 07:31:00,11.796,11.876,11.792,11.845,400000.0
2009-01-29 07:32:00,11.875,11.922,11.808,11.881,450000.0
2009-01-29 07:33:00,11.881,11.881,11.779,11.783,350000.0
2009-01-29 07:34:00,11.788,11.88,11.71,11.786,450000.0
2009-01-29 07:35:00,11.814,11.814,11.756,11.778,250000.0
2009-01-29 07:36:00,11.87,11.886,11.805,11.841,350000.0
2009-01-29 07:37:00,11.817,11.869,11.765,11.78,500000.0
2009-01-29 07:38:00,11.789,11.92,11.789,11.826,400000.0
2009-01-29 07:39:00,11.846,11.891,11.748,11.866,400000.0
2009-01-29 07:40:00,11.832,11.924,11.775,11.817,400000.0
2009-01-29 07:41:00,11.877,11.877,11.753,11.754,300000.0
2009-01-29 07:42:00,11.782,11.903,11.773,11.777,250000.0
2009-01-29 07:43:00,11.853,11.872,11.78,11.818,400000.0
2009-01-29 07:44:00,11.822,11.904,11.793,11.86,550000.0
2009-01-29 07:45:00,11.893,11.92,11.834,11.834,350000.0
2009-01-29 07:46:00,11.787,11.908,11.787,11.908,350000.0
2009-01-29 07:47:00,11.874,11.903,11.784,11.873,350000.0
2009-01-29 07:48:00,11.805,11.964,11.805,11.845,550000.0
2009-01-29 07:49:00,11.875,11.89,11.731,11.851,550000.0
2009-01-29 07:50:00,11.892,11.917,11.81,11.839,400000.0
2009-01-29 07:51:00,11.873,11.936,11.815,11.919,450000.0
2009-01-29 07:53:00,11.891,11.916,11.798,11.868,500000.0
2009-01-29 07:54:00,11.789,11.904,11.789,11.816,350000.0
2009-01-29 07:55:00,11.868,11.921,11.801,11.891,350000.0
2009-01-29 07:57:00,11.798,11.869,11.788,11.802,250000.0
2009-01-29 08:00:00,11.774,11.887,11.774,11.845,350000.0
2009-01-29 08:01:00,11.879,11.887,11.756,11.887,500000.0
2009-01-29 08:02:00,11.867,11.896,11.775,11.862,350000.0
2009-01-29 08:03:00,11.855,11.931,11.802,11.814,450000.0
2009-01-29 08:04:00,11.86,11.86,11.771,11.774,350000.0
2009-01-29 08:05:00,11.902,11.902,11.763,11.801,350000.0
2009-01-29 08:06:00,11.86,11.88,11.802,11.861,400000.0
2009-01-29 08:07:00,11.893,11.893,11.776,11.872,450000.0
2009-01-29 08:08:00,11.849,11.931,11.812,11.921,400000.0
2009-01-29 08:09:00,11.893,11.895,11.767,11.823,400000.0
2009-01-29 08:10:00,11.806,11.889,11.766,11.889,400000.0
2009-01-29 08:11:00,11.867,11.891,11.842,11.842,300000.0
2009-01-29 08:12:00,11.873,11.873,11.784,11.834,400000.0
2009-01-29 08:13:00,11.795,11.928,11.795,11.856,350000.0
2009-01-29 08:14:00,11.899,11.918,11.787,11.909,400000.0
2009-01-29 08:16:00,11.886,11.886,11.722,11.862,550000.0
2009-01-29 08:17:00,11.83,11.884,11.776,11.852,400000.0
2009-01-29 08:18:00,11.896,11.896,11.816,11.881,350000.0
2009-01-29 08:19:00,11.838,11.916,11.81,11.916,400000.0
2009-01-29 08:20:00,11.778,11.871,11.731,11.867,400000.0
2009-01-29 08:22:00,11.823,11.92,11.823,11.92,250000.0
2009-01-29 08:24:00,11.81,11.873,11.794,11.794,350000.0
2009-01-29 08:25:00,11.855,11.902,11.803,11.823,400000.0
2009-01-29 08:26:00,11.841,11.867,11.765,11.781,500000.0
2009-01-29 08:27:00,11.783,11.864,11.772,11.844,400000.0
2009-01-29 08:28:00,11.823,11.839,11.767,11.801,450000.0
2009-01-29 08:29:00,11.804,11.901,11.804,11.809,400000.0
2009-01-29 08:30:00,11.794,11.935,11.794,11.903,500000.0
2009-01-29 08:31:00,11.847,11.873,11.766,11.797,450000.0
2009-01-29 08:32:00,11.778,11.878,11.745,11.878,400000.0
2009-01-29 08:33:00,11.775,11.866,11.748,11.783,450000.0
2009-01-29 08:34:00,11.86,11.922,11.793,11.814,500000.0
2009-01-29 08:35:00,11.857,11.901,11.773,11.858,550000.0
2009-01-29 08:36:00,11.745,11.801,11.731,11.731,350000.0
2009-01-29 08:38:00,11.77,11.88,11.762,11.844,550000.0
2009-01-29 08:39:00,11.846,11.853,11.759,11.759,400000.0
2009-01-29 08:40:00,11.88,11.88,11.748,11.85,350000.0
2009-01-29 08:42:00,11.859,11.888,11.759,11.854,350000.0
2009-01-29 08:43:00,11.774,11.863,11.774,11.835,350000.0
2009-01-29 08:44:00,11.844,11.881,11.74,11.852,300000.0
2009-01-29 08:45:00,11.908,11.908,11.77,11.77,400000.0
2009-01-29 08:46:00,11.836,11.915,11.82,11.828,550000.0
2009-01-29 08:47:00,11.8,11.904,11.763,11.873,550000.0
2009-01-29 08:48:00,11.798,11.877,11.794,11.834,500000.0
2009-01-29 08:49:00,11.816,11.896,11.774,11.896,350000.0
2009-01-29 08:50:00,11.814,11.876,11.785,11.788,550000.0
2009-01-29 08:51:00,11.825,11.899,11.825,11.854,300000.0
2009-01-29 08:52:00,11.895,11.907,11.846,11.892,350000.0
2009-01-29 08:53:00,11.808,11.896,11.768,11.879,400000.0
2009-01-29 08:54:00,11.918,11.923,11.817,11.836,400000.0
2009-01-29 08:55:00,11.885,11.936,11.789,11.789,450000.0
2009-01-29 08:56:00,11.835,11.916,11.79,11.79,450000.0
2009-01-29 08:57:00,11.887,11.939,11.853,11.853,350000.0
2009-01-29 08:58:00,11.849,11.876,11.779,11.812,500000.0
2009-01-29 08:59:00,11.897,11.916,11.845,11.874,400000.0
2009-01-29 09:00:00,11.875,11.909,11.783,11.827,1500000.0
2009-01-29 09:01:00,11.896,11.896,11.801,11.863,1250000.0
2009-01-29 09:02:00,11.776,11.856,11.739,11.739,500000.0
2009-01-29 09:03:00,11.85,11.911,11.814,11.851,350000.0
2009-01-29 09:04:00,11.834,11.872,11.774,11.799,450000.0
2009-01-29 09:05:00,11.813,11.861,11.725,11.845,400000.0
2009-01-29 09:06:00,11.838,11.871,11.755,11.785,450000.0
2009-01-29 09:07:00,11.863,11.875,11.753,11.753,350000.0
2009-01-29 09:08:00,11.824,11.847,11.725,11.821,550000.0
2009-01-29 09:09:00,11.815,11.882,11.781,11.796,500000.0
2009-01-29 09:10:00,11.78,11.857,11.736,11.804,450000.0
2009-01-29 09:11:00,11.834,11.873,11.767,11.833,1900000.0
2009-01-29 09:12:00,11.771,11.855,11.719,11.803,550000.0
2009-01-29 09:13:00,11.822,11.883,11.743,11.826,1450000.0
2009-01-29 09:14:00,11.782,11.887,11.782,11.85,400000.0
2009-01-29 09:15:00,11.855,11.87,11.748,11.792,850000.0
2009-01-29 09:16:00,11.841,11.904,11.812,11.887,500000.0
2009-01-29 09:17:00,11.886,11.92,11.755,11.804,500000.0
2009-01-29 09:19:00,11.87,11.878,11.728,11.769,500000.0
2009-01-29 09:20:00,11.785,11.845,11.748,11.837,350000.0
2009-01-29 09:21:00,11.845,11.845,11.771,11.771,450000.0
2009-01-29 09:23:00,11.862,11.876,11.785,11.876,400000.0
2009-01-29 09:24:00,11.83,11.881,11.808,11.808,350000.0
2009-01-29 09:25:00,11.82,11.872,11.806,11.806,550000.0
2009-01-29 09:26:00,11.81,11.857,11.773,11.85,350000.0
2009-01-29 09:27:00,11.886,11.886,11.771,11.851,400000.0
2009-01-29 09:28:00,11.807,11.897,11.799,11.811,1550000.0
2009-01-29 09:29:00,11.761,11.868,11.761,11.811,400000.0
2009-01-29 09:30:00,11.834,11.944,11.792,11.839,450000.0
2009-01-29 09:31:00,11.897,11.897,11.821,11.821,350000.0
2009-01-29 09:32:00,11.886,11.887,11.824,11.887,350000.0
2009-01-29 09:33:00,11.832,11.858,11.77,11.775,400000.0
2009-01-29 09:34:00,11.798,11.968,11.795,11.806,1950000.0
2009-01-29 09:35:00,11.917,11.917,11.803,11.834,350000.0
2009-01-29 09:36:00,11.818,11.875,11.794,11.804,1600000.0
2009-01-29 09:37:00,11.887,11.887,11.838,11.884,250000.0
2009-01-29 09:38:00,11.786,11.858,11.768,11.814,500000.0
2009-01-29 09:39:00,11.844,11.907,11.795,11.795,550000.0
2009-01-29 09:40:00,11.883,11.921,11.816,11.921,500000.0
2009-01-29 09:41:00,11.812,11.873,11.761,11.761,450000.0
2009-01-29 09:42:00,11.888,11.899,11.799,11.885,350000.0
2009-01-29 09:43:00,11.876,11.942,11.817,11.909,550000.0
2009-01-29 09:44:00,11.788,11.904,11.782,11.902,400000.0
2009-01-29 09:45:00,11.793,11.873,11.775,11.838,500000.0
2009-01-29 09:46:00,11.889,11.961,11.78,11.801,550000.0
2009-01-29 09:47:00,11.85,11.943,11.762,11.891,400000.0
2009-01-29 09:48:00,11.809,11.946,11.809,11.831,400000.0
2009-01-29 09:49:00,11.829,11.892,11.787,11.855,400000.0
2009-01-29 09:50:00,11.807,11.901,11.749,11.766,350000.0
2009-01-29 09:51:00,11.876,11.876,11.746,11.751,400000.0
2009-01-29 09:52:00,11.886,11.901,11.739,11.739,400000.0
2009-01-29 09:53:00,11.801,11.884,11.735,11.848,450000.0
2009-01-29 09:54:00,11.867,11.867,11.719,11.821,750000.0
2009-01-29 09:55:00,11.88,11.89,11.88,11.89,550000.0
2009-01-29 09:56:00,11.846,11.881,11.752,11.842,550000.0
2009-01-29 09:57:00,11.842,11.842,11.779,11.84,350000.0
2009-01-29 09:58:00,11.81,11.868,11.792,11.792,400000.0
2009-01-29 09:59:00,11.903,11.915,11.782,11.84,450000.0
2009-01-29 10:00:00,11.89,11.89,11.762,11.775,350000.0
2009-01-29 10:01:00,11.786,11.878,11.785,11.867,500000.0
2009-01-29 10:02:00,11.828,11.932,11.763,11.763,400000.0
2009-01-29 10:03:00,11.853,11.906,11.798,11.8,500000.0
2009-01-29 10:04:00,11.859,11.869,11.766,11.869,450000.0
2009-01-29 10:05:00,11.847,11.911,11.823,11.829,350000.0
2009-01-29 10:06:00,11.757,11.809,11.749,11.8,450000.0
2009-01-29 10:07:00,11.888,11.888,11.796,11.857,250000.0
2009-01-29 10:08:00,11.874,11.887,11.775,11.82,550000.0
2009-01-29 10:09:00,11.788,11.875,11.783,11.829,500000.0
2009-01-29 10:10:00,11.827,11.887,11.718,11.718,650000.0
2009-01-29 10:11:00,11.842,11.842,11.723,11.815,400000.0
2009-01-29 10:12:00,11.75,11.854,11.75,11.819,500000.0
2009-01-29 10:13:00,11.707,11.782,11.677,11.73,350000.0
2009-01-29 10:14:00,11.734,11.832,11.728,11.74,550000.0
2009-01-29 10:15:00,11.74,11.781,11.64,11.701,350000.0
2009-01-29 10:16:00,11.768,11.805,11.667,11.667,550000.0
2009-01-29 10:17:00,11.697,11.801,11.685,11.72,400000.0
2009-01-29 10:18:00,11.776,11.776,11.651,11.681,350000.0
2009-01-29 10:19:00,11.753,11.763,11.648,11.763,550000.0
2009-01-29 10:20:00,11.651,11.727,11.624,11.719,350000.0
2009-01-29 10:21:00,11.713,11.739,11.634,11.707,350000.0
2009-01-29 10:22:00,11.725,11.756,11.643,11.756,500000.0
2009-01-29 10:23:00,11.765,11.765,11.622,11.755,400000.0
2009-01-29 10:24:00,11.68,11.756,11.656,11.748,500000.0
2009-01-29 10:25:00,11.698,11.739,11.587,11.602,500000.0
2009-01-29 10:26:00,11.655,11.816,11.655,11.756,350000.0
2009-01-29 10:27:00,11.676,11.75,11.624,11.628,400000.0
2009-01-29 10:28:00,11.679,11.686,11.574,11.628,600000.0
2009-01-29 10:29:00,11.689,11.716,11.616,11.645,450000.0
2009-01-29 10:30:00,11.683,11.683,11.586,11.593,400000.0
2009-01-29 10:31:00,11.673,11.695,11.568,11.607,550000.0
2009-01-29 10:32:00,11.676,11.691,11.563,11.683,650000.0
2009-01-29 10:33:00,11.569,11.68,11.569,11.569,450000.0
2009-01-29 10:34:00,11.656,11.691,11.597,11.683,550000.0
2009-01-29 10:35:00,11.664,11.725,11.577,11.607,550000.0
2009-01-29 10:36:00,11.584,11.696,11.574,11.657,400000.0
2009-01-29 10:37:00,11.688,11.695,11.581,11.605,400000.0
2009-01-29 10:38:00,11.671,11.712,11.553,11.676,550000.0
2009-01-29 10:39:00,11.599,11.709,11.578,11.709,350000.0
2009-01-29 10:40:00,11.635,11.723,11.585,11.684,550000.0
2009-01-29 10:41:00,11.718,11.718,11.58,11.638,400000.0
2009-01-29 10:42:00,11.655,11.716,11.575,11.638,400000.0
2009-01-29 10:43:00,11.651,11.71,11.559,11.606,500000.0
2009-01-29 10:44:00,11.683,11.758,11.633,11.633,550000.0
2009-01-29 10:45:00,11.576,11.633,11.569,11.616,350000.0
2009-01-29 10:46:00,11.573,11.699,11.573,11.575,600000.0
2009-01-29 10:47:00,11.692,11.725,11.624,11.624,400000.0
2009-01-29 10:48:00,11.592,11.763,11.592,11.69,400000.0
2009-01-29 10:49:00,11.625,11.767,11.625,11.727,400000.0
2009-01-29 10:50:00,11.722,11.747,11.598,11.6,450000.0
2009-01-29 10:51:00,11.634,11.73,11.602,11.73,350000.0
2009-01-29 10:52:00,11.611,11.701,11.578,11.639,550000.0
2009-01-29 10:53:00,11.697,11.72,11.576,11.674,400000.0
2009-01-29 10:54:00,11.676,11.724,11.567,11.724,400000.0
2009-01-29 10:55:00,11.612,11.737,11.593,11.709,400000.0
2009-01-29 10:56:00,11.689,11.709,11.587,11.709,400000.0
2009-01-29 10:57:00,11.668,11.724,11.633,11.633,400000.0
2009-01-29 10:58:00,11.719,11.739,11.631,11.726,400000.0
2009-01-29 10:59:00,11.724,11.738,11.603,11.653,350000.0
2009-01-29 11:00:00,11.643,11.735,11.615,11.637,400000.0
2009-01-29 11:01:00,11.587,11.716,11.587,11.681,550000.0
2009-01-29 11:02:00,11.707,11.724,11.589,11.66,350000.0
2009-01-29 11:03:00,11.625,11.762,11.615,11.628,400000.0
2009-01-29 11:04:00,11.719,11.719,11.573,11.708,500000.0
2009-01-29 11:05:00,11.647,11.68,11.579,11.677,400000.0
2009-01-29 11:07:00,11.591,11.699,11.571,11.675,550000.0
2009-01-29 11:08:00,11.57,11.719,11.57,11.641,500000.0
2009-01-29 11:09:00,11.583,11.696,11.527,11.696,500000.0
2009-01-29 11:10:00,11.578,11.705,11.578,11.655,450000.0
2009-01-29 11:11:00,11.601,11.69,11.568,11.69,400000.0
2009-01-29 11:12:00,11.593,11.716,11.557,11.593,600000.0
2009-01-29 11:13:00,11.667,11.705,11.614,11.676,500000.0
2009-01-29 11:14:00,11.726,11.76,11.618,11.627,350000.0
2009-01-29 11:15:00,11.643,11.698,11.587,11.652,400000.0
2009-01-29 11:16:00,11.691,11.739,11.587,11.677,550000.0
2009-01-29 11:17:00,11.713,11.713,11.541,11.661,700000.0
2009-01-29 11:18:00,11.685,11.704,11.564,11.607,400000.0
2009-01-29 11:19:00,11.652,11.745,11.628,11.647,450000.0
2009-01-29 11:20:00,11.697,11.719,11.614,11.719,500000.0
2009-01-29 11:21:00,11.596,11.719,11.577,11.577,450000.0
2009-01-29 11:22:00,11.638,11.708,11.589,11.681,500000.0
2009-01-29 11:23:00,11.712,11.743,11.617,11.617,400000.0
2009-01-29 11:24:00,11.619,11.691,11.592,11.601,400000.0
2009-01-29 11:25:00,11.614,11.732,11.614,11.732,350000.0
2009-01-29 11:26:00,11.624,11.721,11.592,11.627,550000.0
2009-01-29 11:27:00,11.734,11.745,11.615,11.718,450000.0
2009-01-29 11:28:00,11.636,11.754,11.636,11.75,500000.0
2009-01-29 11:29:00,11.628,11.754,11.617,11.734,600000.0
2009-01-29 11:30:00,11.632,11.726,11.601,11.65,400000.0
2009-01-29 11:31:00,11.665,11.67,11.547,11.67,550000.0
2009-01-29 11:32:00,11.706,11.706,11.537,11.623,650000.0
2009-01-29 11:33:00,11.52,11.662,11.52,11.641,550000.0
2009-01-29 11:34:00,11.528,11.663,11.528,11.627,450000.0
2009-01-29 11:35:00,11.609,11.614,11.518,11.595,400000.0
2009-01-29 11:36:00,11.551,11.659,11.551,11.562,400000.0
2009-01-29 11:37:00,11.588,11.639,11.537,11.639,450000.0
2009-01-29 11:38:00,11.539,11.671,11.539,11.583,400000.0
2009-01-29 11:39:00,11.673,11.673,11.538,11.605,550000.0
2009-01-29 11:40:00,11.681,11.682,11.573,11.573,500000.0
2009-01-29 11:41:00,11.638,11.679,11.537,11.649,400000.0
2009-01-29 11:42:00,11.67,11.691,11.564,11.629,350000.0
2009-01-29 11:43:00,11.628,11.667,11.549,11.597,550000.0
2009-01-29 11:44:00,11.639,11.684,11.536,11.641,400000.0
2009-01-29 11:45:00,11.612,11.657,11.537,11.62,500000.0
2009-01-29 11:46:00,11.61,11.657,11.561,11.596,350000.0
2009-01-29 11:47:00,11.589,11.668,11.541,11.624,600000.0
2009-01-29 11:48:00,11.583,11.651,11.51,11.527,550000.0
2009-01-29 11:49:00,11.651,11.651,11.531,11.547,400000.0
2009-01-29 11:50:00,11.654,11.654,11.514,11.531,350000.0
2009-01-29 11:51:00,11.591,11.664,11.52,11.52,450000.0
2009-01-29 11:52:00,11.549,11.66,11.528,11.653,350000.0
2009-01-29 11:53:00,11.549,11.618,11.547,11.547,500000.0
2009-01-29 11:54:00,11.501,11.659,11.501,11.614,650000.0
2009-01-29 11:55:00,11.572,11.695,11.555,11.571,550000.0
2009-01-29 11:56:00,11.646,11.663,11.544,11.602,350000.0
2009-01-29 11:57:00,11.598,11.634,11.496,11.527,550000.0
2009-01-29 11:58:00,11.645,11.691,11.565,11.648,450000.0
2009-01-29 11:59:00,11.681,11.717,11.551,11.551,550000.0
2009-01-29 12:00:00,11.572,11.67,11.553,11.67,450000.0
2009-01-29 12:01:00,11.693,11.693,11.581,11.69,500000.0
2009-01-29 12:02:00,11.722,11.722,11.618,11.643,500000.0
2009-01-29 12:03:00,11.564,11.712,11.564,11.712,450000.0
2009-01-29 12:04:00,11.627,11.741,11.567,11.607,550000.0
2009-01-29 12:05:00,11.682,11.746,11.615,11.7,450000.0
2009-01-29 12:06:00,11.689,11.722,11.613,11.625,400000.0
2009-01-29 12:07:00,11.564,11.693,11.564,11.576,350000.0
2009-01-29 12:08:00,11.67,11.67,11.553,11.574,500000.0
2009-01-29 12:09:00,11.611,11.75,11.611,11.724,550000.0
2009-01-29 12:10:00,11.709,11.709,11.641,11.695,350000.0
2009-01-29 12:11:00,11.592,11.682,11.582,11.619,350000.0
2009-01-29 12:12:00,11.575,11.702,11.551,11.677,550000.0
2009-01-29 12:13:00,11.72,11.72,11.569,11.703,350000.0
2009-01-29 12:14:00,11.633,11.737,11.601,11.622,450000.0
2009-01-29 12:15:00,11.709,11.724,11.626,11.709,350000.0
2009-01-29 12:16:00,11.656,11.707,11.608,11.707,500000.0
2009-01-29 12:17:00,11.714,11.737,11.603,11.633,400000.0
2009-01-29 12:18:00,11.607,11.722,11.588,11.674,350000.0
2009-01-29 12:19:00,11.645,11.709,11.602,11.602,550000.0
2009-01-29 12:20:00,11.726,11.736,11.649,11.649,350000.0
2009-01-29 12:21:00,11.712,11.741,11.64,11.65,450000.0
2009-01-29 12:22:00,11.648,11.715,11.587,11.662,450000.0
2009-01-29 12:23:00,11.713,11.713,11.588,11.672,550000.0
2009-01-29 12:24:00,11.624,11.697,11.559,11.685,500000.0
2009-01-29 12:25:00,11.694,11.708,11.627,11.627,450000.0
2009-01-29 12:26:00,11.688,11.71,11.632,11.654,350000.0
2009-01-29 12:27:00,11.654,11.786,11.599,11.735,500000.0
2009-01-29 12:28:00,11.573,11.727,11.573,11.626,350000.0
2009-01-29 12:29:00,11.648,11.738,11.606,11.646,400000.0
2009-01-29 12:30:00,11.613,11.714,11.597,11.714,400000.0
2009-01-29 12:31:00,11.654,11.697,11.633,11.697,350000.0
2009-01-29 12:32:00,11.583,11.707,11.58,11.664,450000.0
2009-01-29 12:33:00,11.608,11.748,11.608,11.68,450000.0
2009-01-29 12:34:00,11.622,11.68,11.548,11.668,350000.0
2009-01-29 12:35:00,11.611,11.698,11.583,11.622,600000.0
2009-01-29 12:36:00,11.69,11.69,11.558,11.671,550000.0
2009-01-29 12:37:00,11.688,11.689,11.574,11.669,400000.0
2009-01-29 12:38:00,11.621,11.739,11.621,11.739,400000.0
2009-01-29 12:39:00,11.671,11.722,11.604,11.651,550000.0
2009-01-29 12:40:00,11.576,11.75,11.576,11.643,450000.0
2009-01-29 12:41:00,11.684,11.69,11.598,11.69,450000.0
2009-01-29 12:42:00,11.723,11.73,11.597,11.699,500000.0
2009-01-29 12:43:00,11.702,11.702,11.577,11.577,350000.0
2009-01-29 12:44:00,11.62,11.707,11.603,11.631,350000.0
2009-01-29 12:45:00,11.561,11.686,11.551,11.576,400000.0
2009-01-29 12:46:00,11.592,11.737,11.592,11.637,400000.0
2009-01-29 12:47:00,11.612,11.671,11.584,11.651,350000.0
2009-01-29 12:48:00,11.649,11.683,11.586,11.644,500000.0
2009-01-29 12:49:00,11.594,11.7,11.565,11.603,400000.0
2009-01-29 12:50:00,11.591,11.744,11.591,11.687,450000.0
2009-01-29 12:51:00,11.613,11.686,11.547,11.547,450000.0
2009-01-29 12:52:00,11.652,11.693,11.554,11.575,350000.0
2009-01-29 12:53:00,11.556,11.679,11.533,11.679,400000.0
2009-01-29 12:54:00,11.619,11.72,11.599,11.682,400000.0
2009-01-29 12:55:00,11.664,11.696,11.568,11.624,400000.0
2009-01-29 12:56:00,11.696,11.701,11.575,11.689,450000.0
2009-01-29 12:57:00,11.643,11.68,11.584,11.637,400000.0
2009-01-29 12:58:00,11.59,11.685,11.55,11.685,400000.0
2009-01-29 12:59:00,11.567,11.67,11.567,11.607,350000.0
2009-01-29 13:00:00,11.568,11.741,11.568,11.606,550000.0
2009-01-29 13:01:00,11.657,11.668,11.566,11.657,400000.0
2009-01-29 13:02:00,11.59,11.719,11.59,11.698,350000.0
2009-01-29 13:03:00,11.657,11.657,11.541,11.656,350000.0
2009-01-29 13:04:00,11.625,11.71,11.569,11.672,450000.0
2009-01-29 13:05:00,11.603,11.685,11.54,11.636,400000.0
2009-01-29 13:06:00,11.687,11.74,11.591,11.638,450000.0
2009-01-29 13:07:00,11.693,11.713,11.617,11.713,450000.0
2009-01-29 13:08:00,11.638,11.68,11.572,11.677,350000.0
2009-01-29 13:09:00,11.651,11.68,11.546,11.581,400000.0
2009-01-29 13:10:00,11.561,11.694,11.543,11.689,500000.0
2009-01-29 13:11:00,11.7,11.73,11.624,11.678,400000.0
2009-01-29 13:12:00,11.695,11.715,11.598,11.678,350000.0
2009-01-29 13:13:00,11.625,11.748,11.582,11.619,550000.0
2009-01-29 13:14:00,11.599,11.758,11.599,11.705,400000.0
2009-01-29 13:15:00,11.689,11.704,11.617,11.63,450000.0
2009-01-29 13:16:00,11.73,11.754,11.62,11.696,500000.0
2009-01-29 13:17:00,11.651,11.771,11.635,11.653,450000.0
2009-01-29 13:18:00,11.736,11.736,11.608,11.652,350000.0
2009-01-29 13:19:00,11.727,11.782,11.624,11.64,700000.0
2009-01-29 13:20:00,11.677,11.719,11.585,11.62,800000.0
2009-01-29 13:21:00,11.683,11.735,11.618,11.715,400000.0
2009-01-29 13:22:00,11.608,11.762,11.608,11.655,550000.0
2009-01-29 13:23:00,11.728,11.752,11.638,11.659,450000.0
2009-01-29 13:24:00,11.668,11.745,11.668,11.715,350000.0
2009-01-29 13:25:00,11.612,11.749,11.611,11.719,450000.0
2009-01-29 13:26:00,11.664,11.736,11.639,11.64,350000.0
2009-01-29 13:27:00,11.654,11.77,11.647,11.647,500000.0
2009-01-29 13:28:00,11.633,11.781,11.633,11.68,400000.0
2009-01-29 13:29:00,11.732,11.739,11.605,11.714,400000.0
2009-01-29 13:30:00,11.739,11.74,11.664,11.74,450000.0
2009-01-29 13:31:00,11.74,11.778,11.647,11.741,550000.0
2009-01-29 13:32:00,11.71,11.71,11.6,11.602,450000.0
2009-01-29 13:33:00,11.684,11.767,11.641,11.688,350000.0
2009-01-29 13:34:00,11.612,11.776,11.612,11.749,700000.0
2009-01-29 13:35:00,11.729,11.787,11.644,11.669,550000.0
2009-01-29 13:36:00,11.643,11.744,11.622,11.719,650000.0
2009-01-29 13:37:00,11.737,11.741,11.643,11.711,350000.0
2009-01-29 13:38:00,11.746,11.746,11.621,11.738,400000.0
2009-01-29 13:39:00,11.631,11.722,11.617,11.643,600000.0
2009-01-29 13:40:00,11.656,11.721,11.651,11.721,400000.0
2009-01-29 13:41:00,11.642,11.742,11.642,11.645,400000.0
2009-01-29 13:42:00,11.635,11.703,11.6,11.6,350000.0
2009-01-29 13:43:00,11.73,11.73,11.6,11.643,750000.0
2009-01-29 13:44:00,11.613,11.721,11.598,11.719,450000.0
2009-01-29 13:45:00,11.66,11.714,11.579,11.691,350000.0
2009-01-29 13:46:00,11.623,11.711,11.595,11.658,400000.0
2009-01-29 13:47:00,11.746,11.746,11.647,11.718,400000.0
2009-01-29 13:48:00,11.744,11.744,11.686,11.734,350000.0
2009-01-29 13:49:00,11.661,11.719,11.611,11.611,350000.0
2009-01-29 13:50:00,11.66,11.746,11.602,11.619,550000.0
2009-01-29 13:51:00,11.628,11.738,11.59,11.738,350000.0
2009-01-29 13:52:00,11.719,11.737,11.656,11.656,400000.0
2009-01-29 13:53:00,11.747,11.755,11.636,11.727,400000.0
2009-01-29 13:54:00,11.749,11.768,11.643,11.688,400000.0
2009-01-29 13:55:00,11.757,11.766,11.66,11.766,350000.0
2009-01-29 13:56:00,11.672,11.747,11.666,11.727,500000.0
2009-01-29 13:57:00,11.772,11.788,11.659,11.716,400000.0
2009-01-29 13:58:00,11.784,11.804,11.657,11.657,750000.0
2009-01-29 13:59:00,11.755,11.755,11.643,11.735,350000.0
2009-01-29 14:00:00,11.682,11.78,11.659,11.732,600000.0
2009-01-29 14:01:00,11.732,11.732,11.638,11.718,400000.0
2009-01-29 14:02:00,11.701,11.701,11.58,11.692,350000.0
2009-01-29 14:03:00,11.622,11.708,11.622,11.708,350000.0
2009-01-29 14:04:00,11.582,11.72,11.575,11.72,400000.0
2009-01-29 14:05:00,11.72,11.725,11.592,11.725,400000.0
2009-01-29 14:06:00,11.63,11.739,11.629,11.629,450000.0
2009-01-29 14:07:00,11.704,11.744,11.613,11.744,350000.0
2009-01-29 14:08:00,11.628,11.726,11.595,11.702,400000.0
2009-01-29 14:10:00,11.638,11.717,11.57,11.717,400000.0
2009-01-29 14:11:00,11.71,11.71,11.599,11.627,500000.0
2009-01-29 14:12:00,11.6,11.665,11.6,11.629,350000.0
2009-01-29 14:13:00,11.634,11.716,11.611,11.629,450000.0
2009-01-29 14:14:00,11.622,11.708,11.622,11.639,350000.0
2009-01-29 14:15:00,11.675,11.7,11.593,11.644,350000.0
2009-01-29 14:16:00,11.674,11.693,11.615,11.683,500000.0
2009-01-29 14:17:00,11.663,11.73,11.614,11.675,400000.0
2009-01-29 14:18:00,11.65,11.692,11.6,11.635,400000.0
2009-01-29 14:19:00,11.685,11.685,11.511,11.521,700000.0
2009-01-29 14:20:00,11.681,11.714,11.602,11.667,500000.0
2009-01-29 14:21:00,11.685,11.685,11.562,11.601,400000.0
2009-01-29 14:22:00,11.666,11.669,11.582,11.664,400000.0
2009-01-29 14:23:00,11.637,11.686,11.541,11.601,450000.0
2009-01-29 14:24:00,11.666,11.688,11.592,11.654,400000.0
2009-01-29 14:25:00,11.589,11.664,11.581,11.655,450000.0
2009-01-29 14:26:00,11.64,11.711,11.603,11.642,450000.0
2009-01-29 14:27:00,11.655,11.663,11.554,11.615,400000.0
2009-01-29 14:28:00,11.694,11.694,11.565,11.599,450000.0
2009-01-29 14:29:00,11.599,11.694,11.59,11.601,550000.0
2009-01-29 14:30:00,11.603,11.755,11.603,11.728,550000.0
2009-01-29 14:31:00,11.748,11.765,11.629,11.667,400000.0
2009-01-29 14:32:00,11.693,11.727,11.614,11.683,350000.0
2009-01-29 14:33:00,11.654,11.723,11.558,11.61,650000.0
2009-01-29 14:34:00,11.735,11.735,11.65,11.727,350000.0
2009-01-29 14:35:00,11.733,11.733,11.616,11.727,350000.0
2009-01-29 14:36:00,11.746,11.746,11.637,11.698,400000.0
2009-01-29 14:37:00,11.577,11.72,11.566,11.72,450000.0
2009-01-29 14:38:00,11.765,11.765,11.616,11.671,500000.0
2009-01-29 14:39:00,11.678,11.726,11.609,11.648,500000.0
2009-01-29 14:40:00,11.653,11.757,11.622,11.737,400000.0
2009-01-29 14:41:00,11.741,11.741,11.595,11.697,450000.0
2009-01-29 14:42:00,11.713,11.728,11.645,11.645,500000.0
2009-01-29 14:43:00,11.698,11.707,11.591,11.707,350000.0
2009-01-29 14:44:00,11.581,11.713,11.581,11.663,350000.0
2009-01-29 14:45:00,11.683,11.686,11.614,11.636,400000.0
2009-01-29 14:46:00,11.722,11.722,11.607,11.664,450000.0
2009-01-29 14:47:00,11.708,11.733,11.614,11.733,550000.0
2009-01-29 14:48:00,11.665,11.674,11.586,11.586,400000.0
2009-01-29 14:49:00,11.691,11.715,11.632,11.64,400000.0
2009-01-29 14:50:00,11.652,11.748,11.624,11.638,500000.0
2009-01-29 14:51:00,11.633,11.713,11.631,11.692,350000.0
2009-01-29 14:52:00,11.65,11.715,11.597,11.619,500000.0
2009-01-29 14:53:00,11.674,11.709,11.575,11.709,450000.0
2009-01-29 14:54:00,11.719,11.728,11.584,11.597,550000.0
2009-01-29 14:55:00,11.713,11.745,11.624,11.722,400000.0
2009-01-29 14:56:00,11.702,11.738,11.584,11.695,600000.0
2009-01-29 14:57:00,11.659,11.73,11.626,11.626,400000.0
2009-01-29 14:58:00,11.664,11.74,11.638,11.725,450000.0
2009-01-29 14:59:00,11.737,11.766,11.694,11.766,350000.0
2009-01-29 15:00:00,11.651,11.758,11.623,11.744,350000.0
2009-01-29 15:01:00,11.741,11.752,11.641,11.723,450000.0
2009-01-29 15:02:00,11.669,11.764,11.655,11.742,400000.0
2009-01-29 15:03:00,11.633,11.784,11.633,11.665,400000.0
2009-01-29 15:04:00,11.701,11.77,11.653,11.653,500000.0
2009-01-29 15:05:00,11.671,11.728,11.661,11.728,550000.0
2009-01-29 15:06:00,11.725,11.725,11.614,11.647,400000.0
2009-01-29 15:07:00,11.688,11.77,11.656,11.67,500000.0
2009-01-29 15:08:00,11.719,11.749,11.626,11.626,350000.0
2009-01-29 15:09:00,11.627,11.762,11.607,11.655,450000.0
2009-01-29 15:10:00,11.619,11.721,11.596,11.632,500000.0
2009-01-29 15:11:00,11.641,11.725,11.58,11.599,400000.0
2009-01-29 15:12:00,11.685,11.686,11.557,11.586,500000.0
2009-01-29 15:13:00,11.62,11.677,11.62,11.66,350000.0
2009-01-29 15:14:00,11.64,11.736,11.566,11.697,400000.0
2009-01-29 15:15:00,11.65,11.711,11.571,11.607,500000.0
2009-01-29 15:16:00,11.699,11.739,11.64,11.699,500000.0
2009-01-29 15:17:00,11.677,11.701,11.619,11.642,550000.0
2009-01-29 15:18:00,11.65,11.713,11.562,11.713,400000.0
2009-01-29 15:19:00,11.643,11.737,11.568,11.737,350000.0
2009-01-29 15:20:00,11.658,11.805,11.622,11.622,550000.0
2009-01-29 15:21:00,11.77,11.777,11.645,11.68,550000.0
2009-01-29 15:22:00,11.785,11.796,11.725,11.787,400000.0
2009-01-29 15:23:00,11.755,11.755,11.679,11.74,350000.0
2009-01-29 15:24:00,11.743,11.813,11.666,11.779,500000.0
2009-01-29 15:25:00,11.76,11.804,11.713,11.713,350000.0
2009-01-29 15:26:00,11.778,11.816,11.693,11.702,550000.0
2009-01-29 15:27:00,11.806,11.846,11.757,11.808,400000.0
2009-01-29 15:28:00,11.785,11.872,11.728,11.813,550000.0
2009-01-29 15:29:00,11.825,11.886,11.748,11.804,500000.0
2009-01-29 15:30:00,11.872,11.874,11.756,11.756,350000.0
2009-01-29 15:31:00,11.751,11.874,11.751,11.751,550000.0
2009-01-29 15:32:00,11.832,11.853,11.717,11.81,350000.0
2009-01-29 15:33:00,11.772,11.851,11.726,11.83,400000.0
2009-01-29 15:34:00,11.752,11.915,11.752,11.915,350000.0
2009-01-29 15:35:00,11.919,11.943,11.803,11.91,600000.0
2009-01-29 15:36:00,11.838,11.927,11.82,11.927,400000.0
2009-01-29 15:37:00,11.884,11.914,11.804,11.85,550000.0
2009-01-29 15:38:00,11.863,11.878,11.768,11.813,500000.0
2009-01-29 15:39:00,11.809,11.913,11.773,11.773,550000.0
2009-01-29 15:40:00,11.82,11.919,11.783,11.821,500000.0
2009-01-29 15:41:00,11.76,11.869,11.76,11.786,500000.0
2009-01-29 15:42:00,11.861,11.915,11.776,11.795,400000.0
2009-01-29 15:43:00,11.759,11.873,11.759,11.786,350000.0
2009-01-29 15:44:00,11.83,11.886,11.826,11.836,400000.0
2009-01-29 15:45:00,11.921,11.921,11.785,11.827,350000.0
2009-01-29 15:46:00,11.877,11.904,11.778,11.879,350000.0
2009-01-29 15:47:00,11.789,11.904,11.769,11.769,350000.0
2009-01-29 15:48:00,11.798,11.892,11.769,11.772,550000.0
2009-01-29 15:49:00,11.844,11.881,11.787,11.861,400000.0
2009-01-29 15:50:00,11.834,11.883,11.773,11.773,500000.0
2009-01-29 15:51:00,11.888,11.888,11.766,11.874,450000.0
2009-01-29 15:52:00,11.859,11.879,11.752,11.804,450000.0
2009-01-29 15:53:00,11.779,11.873,11.779,11.803,400000.0
2009-01-29 15:54:00,11.773,11.879,11.773,11.858,350000.0
2009-01-29 15:55:00,11.777,11.82,11.727,11.774,400000.0
2009-01-29 15:56:00,11.79,11.835,11.739,11.775,550000.0
2009-01-29 15:57:00,11.793,11.869,11.787,11.841,350000.0
2009-01-29 15:58:00,11.718,11.838,11.683,11.806,750000.0
2009-01-29 15:59:00,11.891,11.891,11.795,11.871,550000.0
2009-01-29 16:00:00,11.759,11.88,11.759,11.763,350000.0
2009-01-29 16:01:00,11.879,11.879,11.745,11.766,350000.0
2009-01-29 16:02:00,11.847,11.862,11.736,11.792,550000.0
2009-01-29 16:03:00,11.726,11.873,11.698,11.822,500000.0
2009-01-29 16:04:00,11.852,11.852,11.732,11.784,350000.0
2009-01-29 16:05:00,11.754,11.837,11.71,11.834,400000.0
2009-01-29 16:06:00,11.821,11.827,11.715,11.8,500000.0
2009-01-29 16:07:00,11.783,11.824,11.677,11.677,500000.0
2009-01-29 16:08:00,11.752,11.861,11.744,11.75,550000.0
2009-01-29 16:09:00,11.845,11.845,11.741,11.756,350000.0
2009-01-29 16:10:00,11.72,11.819,11.72,11.722,350000.0
2009-01-29 16:11:00,11.786,11.812,11.721,11.736,450000.0
2009-01-29 16:12:00,11.735,11.834,11.681,11.78,400000.0
2009-01-29 16:13:00,11.698,11.812,11.687,11.754,400000.0
2009-01-29 16:14:00,11.7,11.801,11.699,11.801,400000.0
2009-01-29 16:15:00,11.722,11.798,11.699,11.699,500000.0
2009-01-29 16:16:00,11.817,11.817,11.692,11.709,450000.0
2009-01-29 16:17:00,11.678,11.801,11.677,11.77,500000.0
2009-01-29 16:18:00,11.777,11.826,11.747,11.747,350000.0
2009-01-29 16:19:00,11.727,11.818,11.727,11.749,550000.0
2009-01-29 16:20:00,11.709,11.855,11.709,11.77,400000.0
2009-01-29 16:21:00,11.722,11.856,11.714,11.774,500000.0
2009-01-29 16:22:00,11.802,11.847,11.742,11.779,350000.0
2009-01-29 16:23:00,11.67,11.827,11.67,11.784,550000.0
2009-01-29 16:24:00,11.765,11.836,11.693,11.693,350000.0
2009-01-29 16:25:00,11.719,11.817,11.691,11.729,450000.0
2009-01-29 16:26:00,11.767,11.821,11.737,11.737,500000.0
2009-01-29 16:27:00,11.745,11.841,11.719,11.733,400000.0
2009-01-29 16:28:00,11.753,11.803,11.703,11.72,450000.0
2009-01-29 16:29:00,11.734,11.823,11.724,11.724,450000.0
2009-01-29 16:30:00,11.705,11.847,11.705,11.806,550000.0
2009-01-29 16:31:00,11.786,11.786,11.666,11.676,350000.0
2009-01-29 16:32:00,11.792,11.803,11.702,11.702,500000.0
2009-01-29 16:33:00,11.822,11.822,11.669,11.726,400000.0
2009-01-29 16:34:00,11.806,11.822,11.685,11.71,400000.0
2009-01-29 16:35:00,11.722,11.836,11.722,11.731,450000.0
2009-01-29 16:36:00,11.707,11.846,11.694,11.752,500000.0
2009-01-29 16:37:00,11.723,11.825,11.723,11.76,350000.0
2009-01-29 16:38:00,11.828,11.828,11.749,11.749,550000.0
2009-01-29 16:39:00,11.816,11.816,11.703,11.703,400000.0
2009-01-29 16:40:00,11.833,11.867,11.716,11.734,550000.0
2009-01-29 16:41:00,11.802,11.802,11.649,11.736,400000.0
2009-01-29 16:42:00,11.712,11.82,11.678,11.678,550000.0
2009-01-29 16:43:00,11.692,11.846,11.692,11.732,350000.0
2009-01-29 16:44:00,11.679,11.812,11.679,11.735,350000.0
2009-01-29 16:45:00,11.743,11.85,11.678,11.717,550000.0
2009-01-29 16:46:00,11.848,11.848,11.728,11.776,400000.0
2009-01-29 16:47:00,11.826,11.859,11.756,11.798,450000.0
2009-01-29 16:48:00,11.82,11.857,11.727,11.819,350000.0
2009-01-29 16:49:00,11.71,11.846,11.707,11.722,400000.0
2009-01-29 16:50:00,11.815,11.849,11.726,11.849,500000.0
2009-01-29 16:51:00,11.788,11.858,11.743,11.838,400000.0
2009-01-29 16:52:00,11.814,11.927,11.759,11.819,450000.0
2009-01-29 16:53:00,11.889,11.903,11.763,11.903,500000.0
2009-01-29 16:54:00,11.887,11.893,11.758,11.758,550000.0
2009-01-29 16:55:00,11.842,11.886,11.776,11.886,600000.0
2009-01-29 16:56:00,11.891,11.891,11.774,11.802,550000.0
2009-01-29 16:57:00,11.85,11.897,11.748,11.772,350000.0
2009-01-29 16:58:00,11.874,11.915,11.743,11.808,600000.0
2009-01-29 16:59:00,11.775,11.853,11.717,11.771,350000.0
2009-01-29 17:00:00,11.732,11.876,11.732,11.84,450000.0
2009-01-29 17:01:00,11.757,11.853,11.735,11.853,350000.0
2009-01-29 17:02:00,11.818,11.848,11.718,11.74,350000.0
2009-01-29 17:03:00,11.867,11.87,11.809,11.809,450000.0
2009-01-29 17:04:00,11.81,11.883,11.81,11.846,400000.0
2009-01-29 17:05:00,11.797,11.87,11.791,11.87,550000.0
2009-01-29 17:06:00,11.869,11.953,11.827,11.953,450000.0
2009-01-29 17:07:00,11.92,11.979,11.852,11.899,500000.0
2009-01-29 17:08:00,11.943,11.981,11.889,11.889,400000.0
2009-01-29 17:09:00,11.843,11.925,11.832,11.904,450000.0
2009-01-29 17:10:00,11.934,11.934,11.781,11.876,500000.0
2009-01-29 17:11:00,11.892,11.892,11.784,11.877,450000.0
2009-01-29 17:12:00,11.921,11.924,11.791,11.877,450000.0
2009-01-29 17:13:00,11.83,11.914,11.792,11.802,550000.0
2009-01-29 17:14:00,11.895,11.921,11.795,11.795,350000.0
2009-01-29 17:15:00,11.879,11.916,11.795,11.795,550000.0
2009-01-29 17:16:00,11.883,11.911,11.789,11.896,550000.0
2009-01-29 17:17:00,11.884,11.906,11.78,11.806,450000.0
2009-01-29 17:18:00,11.894,11.922,11.808,11.922,350000.0
2009-01-29 17:19:00,11.819,11.883,11.761,11.814,400000.0
2009-01-29 17:20:00,11.811,11.914,11.784,11.914,550000.0
2009-01-29 17:21:00,11.849,11.966,11.849,11.851,400000.0
2009-01-29 17:22:00,11.898,11.941,11.812,11.87,550000.0
2009-01-29 17:23:00,11.945,11.945,11.815,11.829,450000.0
2009-01-29 17:24:00,11.935,11.935,11.829,11.905,350000.0
2009-01-29 17:25:00,11.862,11.966,11.831,11.941,700000.0
2009-01-29 17:26:00,11.911,11.934,11.803,11.912,550000.0
2009-01-29 17:27:00,11.828,11.937,11.79,11.937,400000.0
2009-01-29 17:28:00,11.915,11.938,11.774,11.9,450000.0
2009-01-29 17:29:00,11.846,11.91,11.846,11.848,350000.0
2009-01-29 17:30:00,11.915,11.974,11.807,11.92,500000.0
2009-01-29 17:31:00,11.876,11.95,11.832,11.883,350000.0
2009-01-29 17:32:00,11.837,11.949,11.837,11.933,400000.0
2009-01-29 17:33:00,11.892,12.014,11.892,11.972,350000.0
2009-01-29 17:34:00,12.013,12.013,11.884,11.994,350000.0
2009-01-29 17:35:00,11.857,11.974,11.837,11.837,450000.0
2009-01-29 17:36:00,11.829,11.943,11.829,11.931,550000.0
2009-01-29 17:37:00,11.947,11.985,11.863,11.94,400000.0
2009-01-29 17:38:00,11.957,11.957,11.836,11.836,650000.0
2009-01-29 17:39:00,11.883,11.983,11.853,11.923,550000.0
2009-01-29 17:40:00,11.982,11.993,11.859,11.985,450000.0
2009-01-29 17:41:00,11.948,11.989,11.863,11.896,550000.0
2009-01-29 17:42:00,11.899,12.014,11.899,11.919,350000.0
2009-01-29 17:43:00,11.98,12.039,11.88,12.008,500000.0
2009-01-29 17:44:00,11.952,11.96,11.865,11.865,350000.0
2009-01-29 17:45:00,12.009,12.026,11.956,11.956,400000.0
2009-01-29 17:46:00,12.013,12.013,11.879,11.918,750000.0
2009-01-29 17:47:00,12.003,12.026,11.876,11.909,500000.0
2009-01-29 17:48:00,11.915,11.968,11.864,11.915,400000.0
2009-01-29 17:49:00,11.954,11.991,11.854,11.881,600000.0
2009-01-29 17:50:00,11.963,12.007,11.866,11.912,600000.0
2009-01-29 17:51:00,11.879,11.981,11.879,11.955,500000.0
2009-01-29 17:52:00,11.987,11.999,11.875,11.961,450000.0
2009-01-29 17:53:00,11.866,11.994,11.859,11.862,700000.0
2009-01-29 17:54:00,11.963,11.974,11.859,11.945,450000.0
2009-01-29 17:55:00,12.038,12.053,11.919,12.004,400000.0
2009-01-29 17:56:00,11.918,11.996,11.918,11.996,350000.0
2009-01-29 17:57:00,11.967,12.01,11.88,12.0,400000.0
2009-01-29 17:58:00,11.887,12.042,11.887,12.042,350000.0
2009-01-29 17:59:00,11.974,12.03,11.906,11.914,600000.0
2009-01-29 18:00:00,11.939,12.034,11.885,12.022,650000.0
2009-01-29 18:01:00,11.944,11.982,11.87,11.957,350000.0
2009-01-29 18:02:00,11.964,11.982,11.824,11.894,750000.0
2009-01-29 18:03:00,11.86,12.037,11.86,11.89,550000.0
2009-01-29 18:04:00,11.917,12.006,11.899,11.925,350000.0
2009-01-29 18:05:00,11.917,11.991,11.857,11.952,450000.0
2009-01-29 18:06:00,11.955,12.02,11.875,12.0,500000.0
2009-01-29 18:07:00,11.996,11.996,11.872,11.895,350000.0
2009-01-29 18:08:00,11.992,11.992,11.84,11.922,550000.0
2009-01-29 18:09:00,12.012,12.012,11.9,11.973,450000.0
2009-01-29 18:10:00,11.892,11.999,11.892,11.994,350000.0
2009-01-29 18:11:00,11.966,12.045,11.889,12.044,650000.0
2009-01-29 18:12:00,11.934,11.998,11.895,11.94,400000.0
2009-01-29 18:13:00,11.961,12.045,11.947,11.947,250000.0
2009-01-29 18:14:00,12.014,12.053,11.926,12.032,650000.0
2009-01-29 18:15:00,11.991,12.036,11.941,11.992,600000.0
2009-01-29 18:16:00,11.993,12.041,11.915,12.003,450000.0
2009-01-29 18:17:00,11.9,12.008,11.895,11.896,350000.0
2009-01-29 18:18:00,12.017,12.024,11.919,11.996,350000.0
2009-01-29 18:19:00,11.89,12.019,11.89,11.994,400000.0
2009-01-29 18:20:00,11.981,12.087,11.959,12.001,700000.0
2009-01-29 18:21:00,12.056,12.119,11.992,12.119,400000.0
2009-01-29 18:22:00,12.121,12.121,12.011,12.1,450000.0
2009-01-29 18:23:00,12.079,12.098,11.964,11.964,400000.0
2009-01-29 18:24:00,12.079,12.102,11.973,11.973,550000.0
2009-01-29 18:25:00,11.974,12.109,11.974,12.019,350000.0
2009-01-29 18:26:00,12.082,12.115,11.981,12.065,400000.0
2009-01-29 18:27:00,12.015,12.112,11.983,11.983,550000.0
2009-01-29 18:28:00,11.938,12.056,11.927,11.99,450000.0
2009-01-29 18:29:00,12.018,12.118,11.997,12.011,700000.0
2009-01-29 18:30:00,11.994,12.037,11.934,12.011,450000.0
2009-01-29 18:31:00,11.983,12.087,11.948,12.036,400000.0
2009-01-29 18:32:00,12.065,12.065,11.973,12.007,350000.0
2009-01-29 18:33:00,12.084,12.088,11.953,11.953,350000.0
2009-01-29 18:34:00,12.045,12.087,11.954,11.954,550000.0
2009-01-29 18:35:00,12.064,12.064,11.92,12.026,550000.0
2009-01-29 18:36:00,11.955,12.054,11.908,11.989,600000.0
2009-01-29 18:37:00,11.997,12.056,11.929,12.011,600000.0
2009-01-29 18:38:00,12.019,12.051,11.949,12.046,400000.0
2009-01-29 18:39:00,12.04,12.06,11.956,12.039,400000.0
2009-01-29 18:40:00,12.034,12.044,11.888,11.948,600000.0
2009-01-29 18:41:00,11.934,12.072,11.934,11.956,400000.0
2009-01-29 18:42:00,12.061,12.061,11.944,11.971,400000.0
2009-01-29 18:43:00,12.018,12.065,11.944,11.944,450000.0
2009-01-29 18:44:00,11.946,12.071,11.946,12.056,400000.0
2009-01-29 18:45:00,12.079,12.079,11.957,12.023,350000.0
2009-01-29 18:46:00,11.978,12.034,11.914,12.022,400000.0
2009-01-29 18:47:00,12.076,12.076,11.938,12.041,450000.0
2009-01-29 18:48:00,12.07,12.07,11.941,12.035,500000.0
2009-01-29 18:49:00,11.989,12.071,11.906,11.993,450000.0
2009-01-29 18:50:00,12.047,12.048,11.913,12.01,950000.0
2009-01-29 18:51:00,12.025,12.047,11.925,12.047,550000.0
2009-01-29 18:52:00,11.962,12.013,11.908,12.013,550000.0
2009-01-29 18:53:00,12.038,12.038,11.915,11.915,550000.0
2009-01-29 18:54:00,11.923,12.041,11.921,11.954,550000.0
2009-01-29 18:55:00,11.97,12.031,11.928,12.002,350000.0
2009-01-29 18:56:00,12.056,12.056,11.903,11.966,550000.0
2009-01-29 18:57:00,11.926,12.043,11.926,12.011,500000.0
2009-01-29 18:58:00,12.0,12.055,11.975,11.996,400000.0
2009-01-29 18:59:00,12.014,12.096,11.986,11.993,600000.0
2009-01-29 19:00:00,11.958,12.061,11.958,12.061,350000.0
2009-01-29 19:01:00,12.061,12.061,11.909,12.057,450000.0
2009-01-29 19:02:00,11.925,12.054,11.925,12.054,400000.0
2009-01-29 19:03:00,11.924,12.035,11.918,11.925,550000.0
2009-01-29 19:04:00,11.941,12.018,11.899,11.915,450000.0
2009-01-29 19:05:00,12.007,12.053,11.941,12.025,550000.0
2009-01-29 19:06:00,12.051,12.051,11.905,11.972,500000.0
2009-01-29 19:07:00,11.967,12.056,11.949,12.039,350000.0
2009-01-29 19:08:00,12.055,12.096,11.97,12.0,400000.0
2009-01-29 19:09:00,12.041,12.097,11.959,12.04,500000.0
2009-01-29 19:10:00,12.058,12.08,11.914,12.005,450000.0
2009-01-29 19:11:00,12.094,12.103,12.016,12.103,550000.0
2009-01-29 19:12:00,11.98,12.067,11.93,12.059,400000.0
2009-01-29 19:13:00,11.989,12.106,11.915,12.052,600000.0
2009-01-29 19:14:00,12.081,12.081,11.963,11.963,400000.0
2009-01-29 19:15:00,11.989,12.065,11.943,11.989,550000.0
2009-01-29 19:16:00,11.99,12.04,11.949,12.037,400000.0
2009-01-29 19:17:00,11.97,12.074,11.936,12.047,550000.0
2009-01-29 19:18:00,12.073,12.073,11.963,12.016,350000.0
2009-01-29 19:19:00,12.006,12.044,11.934,12.039,350000.0
2009-01-29 19:20:00,12.0,12.059,11.919,11.986,550000.0
2009-01-29 19:21:00,12.026,12.054,11.908,12.027,400000.0
2009-01-29 19:22:00,12.035,12.036,11.911,12.022,450000.0
2009-01-29 19:23:00,12.048,12.088,11.947,11.961,450000.0
2009-01-29 19:24:00,11.977,12.042,11.877,12.042,550000.0
2009-01-29 19:25:00,12.06,12.066,11.908,12.066,400000.0
2009-01-29 19:26:00,12.055,12.088,11.935,12.015,500000.0
2009-01-29 19:27:00,12.031,12.055,11.971,11.978,550000.0
2009-01-29 19:28:00,11.948,12.027,11.938,11.958,500000.0
2009-01-29 19:29:00,11.98,12.013,11.908,11.908,400000.0
2009-01-29 19:30:00,11.928,12.043,11.925,12.043,400000.0
2009-01-29 19:31:00,12.037,12.048,11.945,12.048,500000.0
2009-01-29 19:32:00,11.89,12.018,11.889,11.959,350000.0
2009-01-29 19:33:00,12.019,12.03,11.952,12.008,400000.0
2009-01-29 19:34:00,11.985,12.06,11.931,11.956,650000.0
2009-01-29 19:35:00,11.965,12.017,11.954,11.954,350000.0
2009-01-29 19:36:00,11.974,12.035,11.952,11.986,350000.0
2009-01-29 19:37:00,11.945,12.045,11.945,12.04,500000.0
2009-01-29 19:38:00,12.058,12.058,11.922,11.981,450000.0
2009-01-29 19:39:00,11.969,12.075,11.944,11.983,500000.0
2009-01-29 19:40:00,11.954,12.001,11.863,11.912,700000.0
2009-01-29 19:41:00,12.005,12.073,11.957,11.957,450000.0
2009-01-29 19:42:00,12.021,12.039,11.93,11.93,500000.0
2009-01-29 19:43:00,11.946,12.044,11.944,11.968,500000.0
2009-01-29 19:44:00,12.051,12.072,11.893,12.056,550000.0
2009-01-29 19:45:00,12.079,12.079,11.918,11.918,500000.0
2009-01-29 19:46:00,12.067,12.069,11.933,11.966,550000.0
2009-01-29 19:47:00,12.049,12.098,11.987,11.988,400000.0
2009-01-29 19:48:00,12.011,12.054,11.989,12.054,400000.0
2009-01-29 19:49:00,12.109,12.114,12.032,12.048,350000.0
2009-01-29 19:50:00,12.028,12.132,11.97,12.022,550000.0
2009-01-29 19:51:00,12.019,12.085,11.963,12.026,400000.0
2009-01-29 19:52:00,12.094,12.094,11.954,12.078,500000.0
2009-01-29 19:53:00,12.031,12.084,11.958,12.061,400000.0
2009-01-29 19:54:00,12.057,12.079,11.957,11.957,400000.0
2009-01-29 19:55:00,11.989,12.066,11.961,12.028,400000.0
2009-01-29 19:56:00,11.983,12.098,11.945,12.098,400000.0
2009-01-29 19:57:00,12.095,12.129,11.989,12.019,450000.0
2009-01-29 19:58:00,12.12,12.136,11.998,12.11,350000.0
2009-01-29 19:59:00,12.154,12.154,12.003,12.14,550000.0
2009-01-29 20:00:00,12.044,12.125,12.042,12.059,400000.0
2009-01-29 20:01:00,12.106,12.128,11.994,12.113,850000.0
2009-01-29 20:02:00,12.119,12.125,12.035,12.119,400000.0
2009-01-29 20:03:00,12.079,12.191,12.036,12.13,800000.0
2009-01-29 20:04:00,12.011,12.137,12.004,12.079,500000.0
2009-01-29 20:05:00,12.142,12.142,11.995,12.09,350000.0
2009-01-29 20:06:00,12.127,12.137,12.027,12.083,550000.0
2009-01-29 20:07:00,12.178,12.178,12.08,12.152,350000.0
2009-01-29 20:08:00,12.051,12.158,12.051,12.146,350000.0
2009-01-29 20:09:00,12.126,12.224,12.096,12.185,900000.0
2009-01-29 20:10:00,12.206,12.219,12.104,12.11,450000.0
2009-01-29 20:11:00,12.132,12.208,12.093,12.208,800000.0
2009-01-29 20:12:00,12.146,12.193,12.047,12.084,550000.0
2009-01-29 20:13:00,12.184,12.215,12.082,12.082,350000.0
2009-01-29 20:14:00,12.186,12.254,12.094,12.124,1000000.0
2009-01-29 20:15:00,12.102,12.193,12.067,12.193,350000.0
2009-01-29 20:16:00,12.156,12.192,12.058,12.192,400000.0
2009-01-29 20:17:00,12.157,12.202,12.054,12.054,350000.0
2009-01-29 20:18:00,12.206,12.211,12.077,12.194,500000.0
2009-01-29 20:19:00,12.124,12.18,12.055,12.066,400000.0
2009-01-29 20:20:00,12.137,12.203,12.071,12.201,400000.0
2009-01-29 20:21:00,12.073,12.172,12.064,12.064,350000.0
2009-01-29 20:22:00,12.164,12.164,12.046,12.134,550000.0
2009-01-29 20:23:00,12.074,12.158,12.055,12.156,350000.0
2009-01-29 20:24:00,12.097,12.141,12.036,12.141,350000.0
2009-01-29 20:25:00,12.026,12.141,12.003,12.003,450000.0
2009-01-29 20:26:00,12.151,12.151,12.037,12.058,400000.0
2009-01-29 20:27:00,12.159,12.177,12.045,12.09,650000.0
2009-01-29 20:28:00,12.132,12.15,12.024,12.149,750000.0
2009-01-29 20:29:00,12.105,12.146,12.025,12.093,500000.0
2009-01-29 20:30:00,12.138,12.146,12.006,12.084,750000.0
2009-01-29 20:31:00,12.104,12.104,12.001,12.017,350000.0
2009-01-29 20:32:00,12.117,12.141,12.013,12.059,350000.0
2009-01-29 20:33:00,12.038,12.136,12.038,12.05,500000.0
2009-01-29 20:34:00,12.107,12.107,12.025,12.054,300000.0
2009-01-29 20:35:00,12.093,12.125,12.07,12.112,350000.0
2009-01-29 20:36:00,12.146,12.146,12.0,12.097,500000.0
2009-01-29 20:37:00,12.046,12.135,12.02,12.134,500000.0
2009-01-29 20:38:00,12.147,12.16,12.026,12.134,500000.0
2009-01-29 20:39:00,12.048,12.082,12.012,12.012,350000.0
2009-01-29 20:40:00,12.027,12.145,12.027,12.145,150000.0
2009-01-29 20:41:00,12.057,12.146,12.047,12.137,400000.0
2009-01-29 20:42:00,12.171,12.185,12.087,12.157,550000.0
2009-01-29 20:43:00,12.056,12.163,12.047,12.047,450000.0
2009-01-29 20:45:00,12.121,12.155,12.044,12.044,350000.0
2009-01-29 20:46:00,12.062,12.129,12.047,12.052,400000.0
2009-01-29 20:47:00,12.082,12.124,12.071,12.086,350000.0
2009-01-29 20:48:00,12.068,12.108,12.029,12.108,350000.0
2009-01-29 20:49:00,12.11,12.11,12.029,12.036,450000.0
2009-01-29 20:50:00,12.096,12.096,12.033,12.092,350000.0
2009-01-29 20:51:00,12.073,12.092,11.996,12.026,550000.0
2009-01-29 20:52:00,12.066,12.105,12.033,12.105,500000.0
2009-01-29 20:53:00,12.105,12.105,11.948,12.08,400000.0
2009-01-29 20:54:00,12.065,12.14,12.065,12.14,500000.0
2009-01-29 20:55:00,12.092,12.118,11.987,12.089,450000.0
2009-01-29 20:56:00,12.134,12.134,12.029,12.131,550000.0
2009-01-29 20:57:00,12.013,12.084,12.013,12.084,350000.0
2009-01-29 20:58:00,12.127,12.127,12.038,12.091,500000.0
2009-01-29 20:59:00,11.997,12.135,11.997,12.123,500000.0
2009-01-29 21:00:00,12.006,12.1,12.006,12.088,150000.0
2009-01-29 21:01:00,12.135,12.135,12.013,12.095,250000.0
2009-01-29 21:02:00,12.089,12.142,12.035,12.114,350000.0
2009-01-29 21:03:00,12.073,12.19,12.073,12.126,350000.0
2009-01-29 21:04:00,12.033,12.175,12.033,12.103,350000.0
2009-01-29 21:05:00,12.059,12.209,12.052,12.201,500000.0
2009-01-29 21:06:00,12.131,12.216,12.04,12.153,500000.0
2009-01-29 21:07:00,12.146,12.146,12.07,12.134,350000.0
2009-01-29 21:08:00,12.063,12.11,12.021,12.036,250000.0
2009-01-29 21:09:00,12.165,12.187,12.032,12.187,350000.0
2009-01-29 21:10:00,12.16,12.196,12.084,12.084,350000.0
2009-01-29 21:11:00,12.154,12.18,12.052,12.105,550000.0
2009-01-29 21:12:00,12.058,12.175,12.056,12.056,400000.0
2009-01-29 21:13:00,12.135,12.187,12.046,12.187,400000.0
2009-01-29 21:14:00,12.048,12.174,12.044,12.084,400000.0
2009-01-29 21:15:00,12.1,12.2,12.08,12.08,350000.0
2009-01-29 21:16:00,12.124,12.168,12.082,12.145,400000.0
2009-01-29 21:17:00,12.108,12.155,12.083,12.083,350000.0
2009-01-29 21:18:00,12.039,12.168,12.039,12.168,400000.0
2009-01-29 21:19:00,12.148,12.173,12.051,12.089,550000.0
2009-01-29 21:20:00,12.169,12.176,12.065,12.176,400000.0
2009-01-29 21:21:00,12.19,12.19,12.101,12.184,500000.0
2009-01-29 21:22:00,12.121,12.189,12.064,12.189,500000.0
2009-01-29 21:23:00,12.115,12.199,12.114,12.162,250000.0
2009-01-29 21:24:00,12.044,12.15,12.044,12.15,100000.0
2009-01-29 21:25:00,12.139,12.16,11.999,12.16,450000.0
2009-01-29 21:26:00,12.057,12.199,12.049,12.187,550000.0
2009-01-29 21:27:00,12.036,12.179,12.036,12.179,350000.0
2009-01-29 21:28:00,12.052,12.168,12.033,12.093,550000.0
2009-01-29 21:29:00,12.12,12.152,12.107,12.152,400000.0
2009-01-29 21:30:00,12.084,12.153,12.032,12.096,450000.0
2009-01-29 21:31:00,12.056,12.181,12.056,12.162,250000.0
2009-01-29 21:32:00,12.163,12.163,12.024,12.162,500000.0
2009-01-29 21:33:00,12.186,12.196,12.053,12.191,450000.0
2009-01-29 21:34:00,12.19,12.19,12.055,12.129,250000.0
2009-01-29 21:35:00,12.137,12.184,12.068,12.184,300000.0
2009-01-29 21:36:00,12.066,12.184,12.066,12.106,350000.0
2009-01-29 21:37:00,12.136,12.175,12.063,12.175,350000.0
2009-01-29 21:38:00,12.136,12.176,12.046,12.176,500000.0
2009-01-29 21:39:00,12.177,12.185,12.063,12.063,400000.0
2009-01-29 21:40:00,12.165,12.182,12.044,12.162,350000.0
2009-01-29 21:41:00,12.151,12.181,12.089,12.171,500000.0
2009-01-29 21:42:00,12.135,12.139,12.102,12.102,350000.0
2009-01-29 21:43:00,12.098,12.199,12.045,12.18,600000.0
2009-01-29 21:44:00,12.136,12.158,12.044,12.147,350000.0
2009-01-29 21:45:00,12.17,12.17,12.17,12.17,450000.0
2009-01-29 21:46:00,12.151,12.173,12.076,12.153,450000.0
2009-01-29 21:47:00,12.072,12.162,12.031,12.122,800000.0
2009-01-29 21:50:00,12.087,12.13,11.976,12.047,750000.0
2009-01-29 21:51:00,12.108,12.146,12.012,12.146,300000.0
2009-01-29 21:53:00,12.121,12.185,12.068,12.072,350000.0
2009-01-29 21:56:00,12.154,12.154,12.098,12.119,200000.0
2009-01-29 21:59:00,12.106,12.135,12.003,12.131,650000.0
2009-01-29 22:00:00,12.138,12.191,12.046,12.191,450000.0
2009-01-29 22:01:00,12.082,12.201,12.08,12.082,400000.0
2009-01-29 22:02:00,12.1,12.178,12.1,12.123,250000.0
2009-01-29 22:03:00,12.161,12.17,12.053,12.128,750000.0
2009-01-29 22:04:00,12.161,12.194,12.082,12.17,450000.0
2009-01-29 22:05:00,12.046,12.164,12.046,12.164,150000.0
2009-01-29 22:06:00,12.156,12.19,12.1,12.113,500000.0
2009-01-29 22:07:00,12.157,12.185,12.068,12.185,400000.0
2009-01-29 22:08:00,12.095,12.213,12.077,12.18,600000.0
2009-01-29 22:09:00,12.096,12.156,12.083,12.156,400000.0
2009-01-29 22:10:00,12.106,12.213,12.09,12.171,650000.0
2009-01-29 22:11:00,12.18,12.222,12.072,12.072,500000.0
2009-01-29 22:12:00,12.167,12.191,12.027,12.071,450000.0
2009-01-29 22:13:00,12.11,12.119,12.11,12.119,100000.0
2009-01-29 22:14:00,12.141,12.15,12.058,12.08,300000.0
2009-01-29 22:15:00,12.16,12.16,12.064,12.112,250000.0
2009-01-29 22:16:00,12.124,12.199,12.111,12.162,550000.0
2009-01-29 22:19:00,12.173,12.189,12.021,12.189,700000.0
2009-01-29 22:20:00,12.063,12.17,12.044,12.044,300000.0
2009-01-29 22:21:00,12.094,12.19,12.094,12.19,200000.0
2009-01-29 22:22:00,12.166,12.2,12.102,12.2,350000.0
2009-01-29 22:23:00,12.149,12.197,12.061,12.192,450000.0
2009-01-29 22:24:00,12.167,12.188,12.048,12.155,300000.0
2009-01-29 22:25:00,12.092,12.217,12.092,12.149,350000.0
2009-01-29 22:27:00,12.16,12.185,12.043,12.185,350000.0
2009-01-29 22:29:00,12.133,12.221,12.109,12.203,550000.0
2009-01-29 22:30:00,12.166,12.168,12.088,12.088,300000.0
2009-01-29 22:31:00,12.073,12.197,12.073,12.092,350000.0
2009-01-29 22:35:00,12.145,12.167,12.106,12.155,350000.0
2009-01-29 22:36:00,12.082,12.17,12.054,12.17,850000.0
2009-01-29 22:37:00,12.149,12.193,12.106,12.164,900000.0
2009-01-29 22:38:00,12.12,12.151,12.051,12.139,450000.0
2009-01-29 22:39:00,12.186,12.186,12.072,12.162,450000.0
2009-01-29 22:40:00,12.186,12.203,12.092,12.103,450000.0
2009-01-29 22:41:00,12.157,12.191,12.058,12.191,500000.0
2009-01-29 22:42:00,12.209,12.226,12.114,12.212,950000.0
2009-01-29 22:43:00,12.219,12.242,12.117,12.117,800000.0
2009-01-29 22:44:00,12.222,12.257,12.104,12.178,1000000.0
2009-01-29 22:45:00,12.205,12.241,12.12,12.144,400000.0
2009-01-29 22:46:00,12.229,12.229,12.098,12.139,650000.0
2009-01-29 22:47:00,12.162,12.257,12.162,12.186,700000.0
2009-01-29 22:48:00,12.205,12.311,12.134,12.307,400000.0
2009-01-29 22:49:00,12.285,12.296,12.115,12.288,550000.0
2009-01-29 22:50:00,12.236,12.334,12.167,12.254,350000.0
2009-01-29 22:51:00,12.232,12.331,12.18,12.27,500000.0
2009-01-29 22:52:00,12.227,12.323,12.227,12.323,750000.0
2009-01-29 22:53:00,12.224,12.305,12.158,12.255,650000.0
2009-01-29 22:54:00,12.221,12.328,12.221,12.225,150000.0
2009-01-29 22:55:00,12.35,12.363,12.234,12.286,500000.0
2009-01-29 22:56:00,12.316,12.339,12.225,12.338,500000.0
2009-01-29 22:57:00,12.249,12.383,12.224,12.326,400000.0
2009-01-29 22:58:00,12.283,12.35,12.275,12.293,450000.0
2009-01-29 22:59:00,12.328,12.379,12.258,12.361,500000.0
2009-01-29 23:00:00,12.302,12.325,12.157,12.325,300000.0
2009-01-29 23:01:00,12.299,12.334,12.208,12.208,250000.0
2009-01-29 23:02:00,12.311,12.371,12.234,12.33,550000.0
2009-01-29 23:03:00,12.241,12.366,12.241,12.366,150000.0
2009-01-29 23:04:00,12.245,12.332,12.237,12.242,250000.0
2009-01-29 23:05:00,12.277,12.316,12.191,12.285,500000.0
2009-01-29 23:06:00,12.285,12.306,12.143,12.204,650000.0
2009-01-29 23:07:00,12.333,12.346,12.261,12.261,250000.0
2009-01-29 23:08:00,12.239,12.302,12.197,12.221,250000.0
2009-01-29 23:09:00,12.323,12.346,12.225,12.299,500000.0
2009-01-29 23:10:00,12.126,12.262,12.104,12.202,600000.0
2009-01-29 23:13:00,12.232,12.314,12.189,12.278,400000.0
2009-01-29 23:14:00,12.166,12.307,12.166,12.24,800000.0
2009-01-29 23:15:00,12.221,12.273,12.158,12.273,550000.0
2009-01-29 23:16:00,12.263,12.312,12.228,12.236,300000.0
2009-01-29 23:17:00,12.262,12.356,12.195,12.214,1000000.0
2009-01-29 23:18:00,12.304,12.313,12.239,12.244,350000.0
2009-01-29 23:20:00,12.27,12.333,12.17,12.297,500000.0
2009-01-29 23:21:00,12.302,12.373,12.302,12.373,100000.0
2009-01-29 23:22:00,12.26,12.296,12.192,12.276,300000.0
2009-01-29 23:24:00,12.152,12.272,12.152,12.189,250000.0
2009-01-29 23:25:00,12.183,12.299,12.181,12.181,350000.0
2009-01-29 23:27:00,12.293,12.312,12.176,12.284,450000.0
2009-01-29 23:29:00,12.223,12.315,12.207,12.279,350000.0
2009-01-29 23:30:00,12.208,12.214,12.208,12.214,100000.0
2009-01-29 23:31:00,12.233,12.233,12.208,12.221,150000.0
2009-01-29 23:32:00,12.276,12.276,12.223,12.223,100000.0
2009-01-29 23:33:00,12.324,12.324,12.216,12.229,450000.0
2009-01-29 23:34:00,12.281,12.29,12.217,12.29,150000.0
2009-01-29 23:35:00,12.263,12.263,12.16,12.252,150000.0
2009-01-29 23:36:00,12.242,12.261,12.175,12.225,450000.0
2009-01-29 23:38:00,12.312,12.312,12.2,12.281,400000.0
2009-01-29 23:39:00,12.304,12.356,12.226,12.226,400000.0
2009-01-29 23:40:00,12.299,12.308,12.212,12.294,800000.0
2009-01-29 23:41:00,12.274,12.274,12.167,12.258,450000.0
2009-01-29 23:42:00,12.273,12.318,12.273,12.318,100000.0
2009-01-29 23:43:00,12.317,12.317,12.29,12.29,100000.0
2009-01-29 23:44:00,12.255,12.308,12.255,12.307,200000.0
2009-01-29 23:45:00,12.305,12.314,12.296,12.314,150000.0
2009-01-29 23:46:00,12.207,12.317,12.203,12.317,500000.0
2009-01-29 23:47:00,12.288,12.318,12.275,12.318,200000.0
2009-01-29 23:48:00,12.241,12.323,12.241,12.294,350000.0
2009-01-29 23:49:00,12.308,12.313,12.183,12.312,500000.0
2009-01-29 23:50:00,12.273,12.308,12.236,12.284,250000.0
2009-01-29 23:53:00,12.302,12.341,12.207,12.289,850000.0
2009-01-29 23:54:00,12.271,12.38,12.25,12.346,750000.0
2009-01-29 23:55:00,12.275,12.334,12.197,12.233,350000.0
2009-01-29 23:56:00,12.316,12.316,12.268,12.268,250000.0
2009-01-29 23:57:00,12.327,12.327,12.213,12.306,400000.0
2009-01-30 00:00:00,12.323,12.323,12.278,12.294,400000.0
2009-01-30 00:01:00,12.323,12.323,12.217,12.217,350000.0
2009-01-30 00:05:00,12.344,12.344,12.308,12.32,150000.0
2009-01-30 00:08:00,12.345,12.351,12.232,12.351,250000.0
2009-01-30 00:09:00,12.35,12.35,12.35,12.35,250000.0
2009-01-30 00:10:00,12.305,12.324,12.215,12.318,250000.0
2009-01-30 00:11:00,12.207,12.338,12.204,12.204,700000.0
2009-01-30 00:12:00,12.264,12.343,12.264,12.274,300000.0
2009-01-30 00:13:00,12.271,12.307,12.19,12.229,400000.0
2009-01-30 00:14:00,12.302,12.335,12.216,12.216,450000.0
2009-01-30 00:15:00,12.234,12.345,12.234,12.327,450000.0
2009-01-30 00:19:00,12.324,12.324,12.228,12.228,100000.0
2009-01-30 00:20:00,12.217,12.309,12.188,12.229,400000.0
2009-01-30 00:22:00,12.329,12.329,12.329,12.329,50000.0
2009-01-30 00:23:00,12.273,12.304,12.178,12.304,350000.0
2009-01-30 00:24:00,12.208,12.25,12.208,12.241,150000.0
2009-01-30 00:29:00,12.251,12.328,12.187,12.272,400000.0
2009-01-30 00:30:00,12.214,12.299,12.196,12.256,350000.0
2009-01-30 00:32:00,12.247,12.247,12.207,12.245,150000.0
2009-01-30 00:33:00,12.231,12.306,12.188,12.188,550000.0
2009-01-30 00:40:00,12.231,12.306,12.158,12.196,1100000.0
2009-01-30 00:45:00,12.307,12.307,12.201,12.229,350000.0
2009-01-30 00:47:00,12.283,12.298,12.283,12.298,100000.0
2009-01-30 00:50:00,12.274,12.314,12.188,12.308,1150000.0
2009-01-30 00:56:00,12.36,12.36,12.36,12.36,200000.0
2009-01-30 00:57:00,12.206,12.302,12.206,12.232,200000.0
2009-01-30 01:00:00,12.322,12.356,12.215,12.235,500000.0
2009-01-30 01:01:00,12.329,12.349,12.271,12.271,250000.0
2009-01-30 01:02:00,12.339,12.339,12.271,12.33,150000.0
2009-01-30 01:03:00,12.201,12.325,12.178,12.315,750000.0
2009-01-30 01:04:00,12.253,12.334,12.206,12.301,350000.0
2009-01-30 01:05:00,12.225,12.379,12.215,12.267,750000.0
2009-01-30 01:06:00,12.216,12.295,12.174,12.282,400000.0
2009-01-30 01:07:00,12.282,12.302,12.214,12.302,250000.0
2009-01-30 01:08:00,12.235,12.323,12.171,12.171,300000.0
2009-01-30 01:09:00,12.323,12.323,12.169,12.228,500000.0
2009-01-30 01:10:00,12.321,12.322,12.246,12.322,400000.0
2009-01-30 01:11:00,12.24,12.324,12.156,12.324,700000.0
2009-01-30 01:12:00,12.321,12.327,12.193,12.296,400000.0
2009-01-30 01:13:00,12.254,12.279,12.163,12.279,350000.0
2009-01-30 01:14:00,12.26,12.33,12.219,12.284,400000.0
2009-01-30 01:15:00,12.294,12.327,12.188,12.272,700000.0
2009-01-30 01:16:00,12.285,12.285,12.177,12.177,300000.0
2009-01-30 01:17:00,12.314,12.314,12.262,12.262,200000.0
2009-01-30 01:18:00,12.218,12.309,12.218,12.26,250000.0
2009-01-30 01:20:00,12.269,12.311,12.207,12.28,550000.0
2009-01-30 01:21:00,12.26,12.291,12.185,12.234,500000.0
2009-01-30 01:22:00,12.269,12.291,12.148,12.289,450000.0
2009-01-30 01:23:00,12.19,12.311,12.19,12.236,250000.0
2009-01-30 01:24:00,12.278,12.299,12.166,12.29,450000.0
2009-01-30 01:26:00,12.205,12.321,12.178,12.218,600000.0
2009-01-30 01:27:00,12.236,12.292,12.224,12.284,350000.0
2009-01-30 01:28:00,12.197,12.321,12.192,12.272,550000.0
2009-01-30 01:29:00,12.257,12.294,12.158,12.294,400000.0
2009-01-30 01:30:00,12.299,12.344,12.176,12.176,400000.0
2009-01-30 01:31:00,12.27,12.289,12.134,12.289,400000.0
2009-01-30 01:32:00,12.223,12.306,12.223,12.273,350000.0
2009-01-30 01:33:00,12.302,12.313,12.198,12.265,350000.0
2009-01-30 01:34:00,12.136,12.29,12.136,12.265,300000.0
2009-01-30 01:35:00,12.222,12.304,12.158,12.158,500000.0
2009-01-30 01:37:00,12.15,12.256,12.15,12.256,100000.0
2009-01-30 01:38:00,12.198,12.227,12.198,12.227,100000.0
2009-01-30 01:39:00,12.283,12.3,12.186,12.3,450000.0
2009-01-30 01:40:00,12.178,12.277,12.151,12.17,400000.0
2009-01-30 01:41:00,12.152,12.297,12.152,12.21,400000.0
2009-01-30 01:42:00,12.27,12.288,12.185,12.288,400000.0
2009-01-30 01:43:00,12.165,12.289,12.13,12.289,250000.0
2009-01-30 01:44:00,12.186,12.309,12.178,12.306,600000.0
2009-01-30 01:45:00,12.272,12.273,12.148,12.262,350000.0
2009-01-30 01:46:00,12.22,12.315,12.22,12.306,500000.0
2009-01-30 01:47:00,12.256,12.287,12.181,12.233,300000.0
2009-01-30 01:48:00,12.278,12.29,12.193,12.265,400000.0
2009-01-30 01:49:00,12.239,12.272,12.159,12.159,350000.0
2009-01-30 01:50:00,12.284,12.301,12.167,12.268,400000.0
2009-01-30 01:51:00,12.294,12.302,12.16,12.302,350000.0
2009-01-30 01:52:00,12.188,12.301,12.183,12.299,500000.0
2009-01-30 01:53:00,12.295,12.295,12.164,12.277,250000.0
2009-01-30 01:55:00,12.219,12.294,12.155,12.265,450000.0
2009-01-30 01:56:00,12.312,12.312,12.17,12.17,400000.0
2009-01-30 01:58:00,12.312,12.312,12.245,12.293,250000.0
2009-01-30 01:59:00,12.272,12.284,12.138,12.265,450000.0
2009-01-30 02:01:00,12.28,12.28,12.28,12.28,50000.0
2009-01-30 02:02:00,12.242,12.28,12.156,12.156,350000.0
2009-01-30 02:03:00,12.148,12.284,12.148,12.245,400000.0
2009-01-30 02:04:00,12.266,12.322,12.168,12.271,550000.0
2009-01-30 02:06:00,12.165,12.265,12.165,12.262,350000.0
2009-01-30 02:07:00,12.237,12.341,12.224,12.299,550000.0
2009-01-30 02:08:00,12.197,12.329,12.197,12.29,450000.0
2009-01-30 02:09:00,12.278,12.295,12.161,12.269,500000.0
2009-01-30 02:10:00,12.254,12.254,12.135,12.175,400000.0
2009-01-30 02:11:00,12.22,12.285,12.136,12.199,350000.0
2009-01-30 02:12:00,12.164,12.241,12.113,12.146,500000.0
2009-01-30 02:13:00,12.208,12.254,12.057,12.177,550000.0
2009-01-30 02:14:00,12.172,12.285,12.15,12.238,350000.0
2009-01-30 02:15:00,12.194,12.282,12.194,12.199,400000.0
2009-01-30 02:16:00,12.26,12.295,12.129,12.132,500000.0
2009-01-30 02:17:00,12.164,12.308,12.156,12.267,300000.0
2009-01-30 02:18:00,12.244,12.292,12.159,12.18,400000.0
2009-01-30 02:19:00,12.273,12.273,12.201,12.232,350000.0
2009-01-30 02:20:00,12.13,12.267,12.13,12.247,400000.0
2009-01-30 02:21:00,12.201,12.27,12.139,12.27,400000.0
2009-01-30 02:22:00,12.222,12.266,12.164,12.261,350000.0
2009-01-30 02:23:00,12.232,12.273,12.144,12.273,400000.0
2009-01-30 02:24:00,12.272,12.272,12.137,12.246,400000.0
2009-01-30 02:25:00,12.272,12.273,12.194,12.264,500000.0
2009-01-30 02:26:00,12.176,12.255,12.114,12.232,450000.0
2009-01-30 02:27:00,12.179,12.26,12.138,12.138,250000.0
2009-01-30 02:28:00,12.19,12.254,12.133,12.254,350000.0
2009-01-30 02:29:00,12.232,12.233,12.19,12.233,250000.0
2009-01-30 02:30:00,12.234,12.263,12.201,12.236,200000.0
2009-01-30 02:31:00,12.232,12.284,12.23,12.284,200000.0
2009-01-30 02:32:00,12.231,12.273,12.136,12.24,400000.0
2009-01-30 02:33:00,12.16,12.266,12.16,12.229,400000.0
2009-01-30 02:35:00,12.199,12.254,12.171,12.254,350000.0
2009-01-30 02:36:00,12.211,12.298,12.194,12.194,350000.0
2009-01-30 02:37:00,12.262,12.271,12.189,12.202,350000.0
2009-01-30 02:38:00,12.242,12.267,12.174,12.22,400000.0
2009-01-30 02:39:00,12.28,12.28,12.181,12.253,400000.0
2009-01-30 02:40:00,12.181,12.272,12.151,12.165,600000.0
2009-01-30 02:42:00,12.257,12.257,12.139,12.139,200000.0
2009-01-30 02:44:00,12.229,12.266,12.145,12.266,250000.0
2009-01-30 02:45:00,12.228,12.274,12.123,12.185,450000.0
2009-01-30 02:47:00,12.144,12.263,12.144,12.251,250000.0
2009-01-30 02:48:00,12.228,12.233,12.228,12.233,100000.0
2009-01-30 02:49:00,12.196,12.257,12.126,12.195,650000.0
2009-01-30 02:50:00,12.155,12.242,12.093,12.226,450000.0
2009-01-30 02:51:00,12.266,12.267,12.182,12.191,350000.0
2009-01-30 02:52:00,12.132,12.259,12.132,12.259,350000.0
2009-01-30 02:53:00,12.174,12.291,12.174,12.224,500000.0
2009-01-30 02:54:00,12.233,12.263,12.188,12.218,350000.0
2009-01-30 02:56:00,12.22,12.273,12.21,12.238,350000.0
2009-01-30 03:00:00,12.234,12.256,12.12,12.231,450000.0
2009-01-30 03:02:00,12.276,12.276,12.17,12.205,300000.0
2009-01-30 03:03:00,12.249,12.249,12.137,12.241,300000.0
2009-01-30 03:04:00,12.18,12.237,12.115,12.183,600000.0
2009-01-30 03:05:00,12.227,12.259,12.149,12.232,400000.0
2009-01-30 03:06:00,12.251,12.291,12.205,12.206,300000.0
2009-01-30 03:08:00,12.257,12.282,12.233,12.233,150000.0
2009-01-30 03:10:00,12.117,12.234,12.107,12.234,450000.0
2009-01-30 03:11:00,12.28,12.28,12.17,12.17,100000.0
2009-01-30 03:12:00,12.215,12.246,12.168,12.168,200000.0
2009-01-30 03:13:00,12.121,12.243,12.115,12.115,450000.0
2009-01-30 03:15:00,12.245,12.253,12.158,12.253,400000.0
2009-01-30 03:16:00,12.214,12.307,12.173,12.237,550000.0
2009-01-30 03:18:00,12.206,12.225,12.182,12.199,200000.0
2009-01-30 03:19:00,12.198,12.238,12.16,12.186,600000.0
2009-01-30 03:20:00,12.226,12.226,12.145,12.159,300000.0
2009-01-30 03:22:00,12.209,12.24,12.104,12.219,450000.0
2009-01-30 03:23:00,12.258,12.258,12.237,12.237,100000.0
2009-01-30 03:26:00,12.223,12.265,12.161,12.161,200000.0
2009-01-30 03:27:00,12.219,12.262,12.116,12.184,450000.0
2009-01-30 03:30:00,12.194,12.216,12.08,12.191,450000.0
2009-01-30 03:33:00,12.234,12.256,12.12,12.231,450000.0
2009-01-30 03:35:00,12.191,12.259,12.191,12.259,100000.0
2009-01-30 03:36:00,12.13,12.242,12.13,12.234,450000.0
2009-01-30 03:39:00,12.253,12.291,12.21,12.271,550000.0
2009-01-30 03:40:00,12.226,12.226,12.226,12.226,100000.0
2009-01-30 03:43:00,12.241,12.266,12.13,12.264,450000.0
2009-01-30 03:45:00,12.254,12.276,12.14,12.251,450000.0
2009-01-30 03:46:00,12.247,12.273,12.2,12.273,150000.0
2009-01-30 03:48:00,12.238,12.321,12.165,12.165,350000.0
2009-01-30 03:50:00,12.237,12.244,12.192,12.237,550000.0
2009-01-30 03:51:00,12.237,12.237,12.237,12.237,50000.0
2009-01-30 03:53:00,12.281,12.284,12.18,12.273,400000.0
2009-01-30 03:54:00,12.259,12.262,12.159,12.262,350000.0
2009-01-30 03:55:00,12.169,12.268,12.149,12.235,400000.0
2009-01-30 03:57:00,12.27,12.281,12.159,12.188,650000.0
2009-01-30 03:58:00,12.217,12.301,12.217,12.287,400000.0
2009-01-30 03:59:00,12.266,12.266,12.119,12.187,500000.0
2009-01-30 04:00:00,12.187,12.32,12.187,12.285,400000.0
2009-01-30 04:02:00,12.243,12.272,12.121,12.181,400000.0
2009-01-30 04:03:00,12.301,12.301,12.163,12.207,450000.0
2009-01-30 04:07:00,12.253,12.274,12.185,12.25,350000.0
2009-01-30 04:10:00,12.269,12.286,12.163,12.163,300000.0
2009-01-30 04:11:00,12.252,12.3,12.173,12.188,350000.0
2009-01-30 04:17:00,12.215,12.272,12.138,12.226,300000.0
2009-01-30 04:20:00,12.239,12.244,12.199,12.199,150000.0
2009-01-30 04:22:00,12.219,12.239,12.108,12.223,500000.0
2009-01-30 04:23:00,12.253,12.253,12.161,12.161,100000.0
2009-01-30 04:26:00,12.247,12.252,12.163,12.207,300000.0
2009-01-30 04:28:00,12.225,12.282,12.126,12.184,350000.0
2009-01-30 04:29:00,12.274,12.322,12.186,12.186,1000000.0
2009-01-30 04:30:00,12.241,12.284,12.142,12.24,500000.0
2009-01-30 04:32:00,12.155,12.21,12.155,12.21,100000.0
2009-01-30 04:33:00,12.239,12.284,12.185,12.248,550000.0
2009-01-30 04:34:00,12.247,12.278,12.195,12.229,400000.0
2009-01-30 04:35:00,12.159,12.274,12.132,12.196,450000.0
2009-01-30 04:36:00,12.195,12.279,12.159,12.243,500000.0
2009-01-30 04:37:00,12.199,12.27,12.152,12.152,400000.0
2009-01-30 04:38:00,12.291,12.291,12.209,12.213,350000.0
2009-01-30 04:39:00,12.243,12.283,12.142,12.239,1150000.0
2009-01-30 04:40:00,12.254,12.254,12.128,12.128,250000.0
2009-01-30 04:41:00,12.213,12.293,12.213,12.293,100000.0
2009-01-30 04:42:00,12.208,12.299,12.208,12.281,300000.0
2009-01-30 04:44:00,12.212,12.293,12.181,12.293,500000.0
2009-01-30 04:45:00,12.269,12.269,12.228,12.245,400000.0
2009-01-30 04:46:00,12.288,12.292,12.173,12.288,350000.0
2009-01-30 04:47:00,12.162,12.266,12.153,12.264,550000.0
2009-01-30 04:48:00,12.254,12.254,12.153,12.181,300000.0
2009-01-30 04:49:00,12.266,12.266,12.132,12.228,250000.0
2009-01-30 04:50:00,12.238,12.275,12.166,12.267,500000.0
2009-01-30 04:51:00,12.183,12.266,12.183,12.244,250000.0
2009-01-30 04:52:00,12.248,12.281,12.177,12.271,550000.0
2009-01-30 04:53:00,12.162,12.266,12.162,12.257,400000.0
2009-01-30 04:54:00,12.217,12.265,12.143,12.193,350000.0
2009-01-30 04:56:00,12.261,12.265,12.249,12.261,350000.0
2009-01-30 04:57:00,12.194,12.28,12.194,12.268,350000.0
2009-01-30 05:00:00,12.228,12.277,12.177,12.222,950000.0
2009-01-30 05:01:00,12.251,12.276,12.24,12.252,400000.0
2009-01-30 05:02:00,12.169,12.274,12.169,12.256,300000.0
2009-01-30 05:03:00,12.201,12.266,12.122,12.192,650000.0
2009-01-30 05:04:00,12.275,12.276,12.129,12.276,300000.0
2009-01-30 05:06:00,12.215,12.311,12.164,12.283,500000.0
2009-01-30 05:07:00,12.25,12.282,12.202,12.238,450000.0
2009-01-30 05:08:00,12.271,12.271,12.182,12.227,300000.0
2009-01-30 05:09:00,12.192,12.272,12.138,12.241,450000.0
2009-01-30 05:10:00,12.15,12.27,12.15,12.27,300000.0
2009-01-30 05:11:00,12.272,12.272,12.245,12.245,100000.0
2009-01-30 05:12:00,12.195,12.282,12.195,12.274,400000.0
2009-01-30 05:13:00,12.261,12.261,12.189,12.192,150000.0
2009-01-30 05:15:00,12.231,12.235,12.096,12.212,450000.0
2009-01-30 05:20:00,12.18,12.26,12.129,12.195,350000.0
2009-01-30 05:21:00,12.251,12.264,12.192,12.264,300000.0
2009-01-30 05:23:00,12.251,12.251,12.148,12.148,250000.0
2009-01-30 05:30:00,12.193,12.234,12.134,12.149,300000.0
2009-01-30 05:31:00,12.205,12.255,12.148,12.148,350000.0
2009-01-30 05:32:00,12.228,12.228,12.163,12.163,250000.0
2009-01-30 05:33:00,12.205,12.234,12.116,12.116,450000.0
2009-01-30 05:34:00,12.211,12.211,12.085,12.095,300000.0
2009-01-30 05:36:00,12.175,12.229,12.083,12.149,700000.0
2009-01-30 05:38:00,12.218,12.265,12.134,12.176,400000.0
2009-01-30 05:39:00,12.258,12.264,12.167,12.248,400000.0
2009-01-30 05:40:00,12.232,12.255,12.143,12.244,450000.0
2009-01-30 05:41:00,12.281,12.284,12.171,12.266,250000.0
2009-01-30 05:42:00,12.192,12.225,12.16,12.225,300000.0
2009-01-30 05:43:00,12.269,12.269,12.21,12.21,100000.0
2009-01-30 05:44:00,12.163,12.346,12.163,12.289,650000.0
2009-01-30 05:45:00,12.213,12.249,12.129,12.214,600000.0
2009-01-30 05:47:00,12.254,12.254,12.179,12.23,250000.0
2009-01-30 05:50:00,12.191,12.221,12.082,12.169,550000.0
2009-01-30 05:53:00,12.142,12.221,12.099,12.221,400000.0
2009-01-30 05:54:00,12.147,12.223,12.129,12.223,400000.0
2009-01-30 05:55:00,12.169,12.169,12.099,12.099,100000.0
2009-01-30 05:56:00,12.197,12.197,12.066,12.119,350000.0
2009-01-30 05:57:00,12.199,12.23,12.139,12.139,250000.0
2009-01-30 06:00:00,12.154,12.221,12.099,12.201,500000.0
2009-01-30 06:01:00,12.198,12.198,12.134,12.136,400000.0
2009-01-30 06:02:00,12.13,12.306,12.13,12.164,500000.0
2009-01-30 06:03:00,12.212,12.283,12.147,12.18,550000.0
2009-01-30 06:04:00,12.249,12.298,12.201,12.201,350000.0
2009-01-30 06:05:00,12.219,12.259,12.209,12.233,250000.0
2009-01-30 06:06:00,12.213,12.247,12.156,12.247,300000.0
2009-01-30 06:08:00,12.23,12.259,12.143,12.198,500000.0
2009-01-30 06:10:00,12.177,12.177,12.097,12.173,300000.0
2009-01-30 06:12:00,12.21,12.226,12.092,12.198,450000.0
2009-01-30 06:14:00,12.245,12.245,12.083,12.204,300000.0
2009-01-30 06:15:00,12.213,12.213,12.128,12.128,100000.0
2009-01-30 06:16:00,12.22,12.245,12.118,12.192,400000.0
2009-01-30 06:17:00,12.165,12.246,12.165,12.222,400000.0
2009-01-30 06:18:00,12.222,12.238,12.141,12.21,250000.0
2009-01-30 06:19:00,12.188,12.233,12.117,12.233,400000.0
2009-01-30 06:20:00,12.204,12.206,12.095,12.182,500000.0
2009-01-30 06:21:00,12.209,12.209,12.078,12.097,600000.0
2009-01-30 06:24:00,12.202,12.202,12.155,12.155,100000.0
2009-01-30 06:25:00,12.189,12.221,12.066,12.145,450000.0
2009-01-30 06:26:00,12.15,12.222,12.1,12.108,300000.0
2009-01-30 06:27:00,12.163,12.163,12.152,12.152,100000.0
2009-01-30 06:28:00,12.125,12.252,12.112,12.237,300000.0
2009-01-30 06:29:00,12.108,12.229,12.108,12.167,550000.0
2009-01-30 06:30:00,12.193,12.219,12.101,12.183,550000.0
2009-01-30 06:31:00,12.118,12.219,12.097,12.12,400000.0
2009-01-30 06:32:00,12.114,12.241,12.114,12.24,500000.0
2009-01-30 06:33:00,12.117,12.226,12.117,12.149,250000.0
2009-01-30 06:34:00,12.172,12.248,12.166,12.175,400000.0
2009-01-30 06:35:00,12.075,12.228,12.075,12.19,450000.0
2009-01-30 06:36:00,12.149,12.225,12.096,12.175,450000.0
2009-01-30 06:37:00,12.212,12.237,12.182,12.228,250000.0
2009-01-30 06:38:00,12.183,12.239,12.097,12.239,550000.0
2009-01-30 06:39:00,12.122,12.245,12.108,12.239,950000.0
2009-01-30 06:40:00,12.224,12.252,12.065,12.189,450000.0
2009-01-30 06:41:00,12.226,12.236,12.115,12.152,350000.0
2009-01-30 06:42:00,12.187,12.226,12.114,12.156,350000.0
2009-01-30 06:43:00,12.178,12.224,12.108,12.126,550000.0
2009-01-30 06:44:00,12.143,12.229,12.107,12.107,350000.0
2009-01-30 06:45:00,12.178,12.221,12.097,12.097,250000.0
2009-01-30 06:47:00,12.118,12.303,12.118,12.125,550000.0
2009-01-30 06:48:00,12.204,12.236,12.178,12.182,300000.0
2009-01-30 06:49:00,12.141,12.236,12.086,12.21,800000.0
2009-01-30 06:50:00,12.234,12.275,12.15,12.212,500000.0
2009-01-30 06:51:00,12.215,12.248,12.121,12.248,400000.0
2009-01-30 06:52:00,12.126,12.244,12.112,12.209,350000.0
2009-01-30 06:53:00,12.209,12.229,12.115,12.157,550000.0
2009-01-30 06:54:00,12.208,12.208,12.128,12.128,300000.0
2009-01-30 06:55:00,12.245,12.286,12.15,12.219,550000.0
2009-01-30 06:56:00,12.162,12.272,12.11,12.129,550000.0
2009-01-30 06:57:00,12.154,12.237,12.12,12.202,550000.0
2009-01-30 06:58:00,12.215,12.258,12.13,12.13,450000.0
2009-01-30 06:59:00,12.17,12.247,12.13,12.132,650000.0
2009-01-30 07:00:00,12.236,12.236,12.116,12.16,350000.0
2009-01-30 07:01:00,12.192,12.262,12.142,12.182,450000.0
2009-01-30 07:02:00,12.239,12.24,12.153,12.201,350000.0
2009-01-30 07:03:00,12.143,12.238,12.143,12.204,500000.0
2009-01-30 07:04:00,12.236,12.236,12.155,12.155,300000.0
2009-01-30 07:05:00,12.172,12.241,12.166,12.214,500000.0
2009-01-30 07:06:00,12.163,12.279,12.163,12.163,300000.0
2009-01-30 07:07:00,12.219,12.243,12.12,12.12,450000.0
2009-01-30 07:08:00,12.26,12.26,12.26,12.26,400000.0
2009-01-30 07:09:00,12.131,12.242,12.123,12.123,400000.0
2009-01-30 07:10:00,12.245,12.245,12.087,12.182,350000.0
2009-01-30 07:11:00,12.168,12.244,12.13,12.135,500000.0
2009-01-30 07:12:00,12.174,12.282,12.128,12.139,400000.0
2009-01-30 07:13:00,12.22,12.299,12.14,12.14,350000.0
2009-01-30 07:14:00,12.148,12.262,12.148,12.163,400000.0
2009-01-30 07:15:00,12.217,12.249,12.134,12.208,400000.0
2009-01-30 07:16:00,12.236,12.242,12.089,12.23,350000.0
2009-01-30 07:17:00,12.199,12.246,12.139,12.246,350000.0
2009-01-30 07:18:00,12.217,12.258,12.192,12.204,400000.0
2009-01-30 07:19:00,12.259,12.259,12.14,12.217,550000.0
2009-01-30 07:20:00,12.196,12.215,12.068,12.215,350000.0
2009-01-30 07:21:00,12.106,12.226,12.106,12.205,300000.0
2009-01-30 07:22:00,12.131,12.212,12.123,12.161,350000.0
2009-01-30 07:23:00,12.129,12.238,12.129,12.135,350000.0
2009-01-30 07:24:00,12.077,12.204,12.054,12.204,400000.0
2009-01-30 07:25:00,12.134,12.242,12.134,12.163,250000.0
2009-01-30 07:26:00,12.213,12.234,12.109,12.209,400000.0
2009-01-30 07:27:00,12.133,12.237,12.073,12.237,350000.0
2009-01-30 07:28:00,12.1,12.185,12.091,12.183,450000.0
2009-01-30 07:29:00,12.232,12.254,12.11,12.133,500000.0
2009-01-30 07:30:00,12.247,12.272,12.133,12.133,500000.0
2009-01-30 07:31:00,12.163,12.25,12.157,12.191,400000.0
2009-01-30 07:32:00,12.219,12.259,12.143,12.231,450000.0
2009-01-30 07:33:00,12.232,12.262,12.152,12.156,350000.0
2009-01-30 07:34:00,12.176,12.272,12.118,12.175,450000.0
2009-01-30 07:37:00,12.195,12.236,12.142,12.147,500000.0
2009-01-30 07:38:00,12.128,12.259,12.128,12.195,400000.0
2009-01-30 07:39:00,12.167,12.23,12.101,12.23,400000.0
2009-01-30 07:40:00,12.171,12.253,12.112,12.172,400000.0
2009-01-30 07:41:00,12.261,12.269,12.149,12.149,300000.0
2009-01-30 07:42:00,12.191,12.269,12.134,12.142,500000.0
2009-01-30 07:43:00,12.202,12.202,12.112,12.15,400000.0
2009-01-30 07:44:00,12.238,12.287,12.178,12.178,550000.0
2009-01-30 07:45:00,12.262,12.295,12.203,12.203,350000.0
2009-01-30 07:46:00,12.137,12.253,12.105,12.253,350000.0
2009-01-30 07:47:00,12.256,12.288,12.176,12.259,350000.0
2009-01-30 07:48:00,12.134,12.266,12.134,12.197,550000.0
2009-01-30 07:49:00,12.243,12.263,12.135,12.223,550000.0
2009-01-30 07:50:00,12.226,12.256,12.148,12.191,400000.0
2009-01-30 07:51:00,12.216,12.275,12.147,12.249,450000.0
2009-01-30 07:52:00,12.219,12.284,12.15,12.182,500000.0
2009-01-30 07:53:00,12.247,12.277,12.161,12.23,500000.0
2009-01-30 07:54:00,12.139,12.253,12.139,12.253,350000.0
2009-01-30 07:55:00,12.22,12.268,12.141,12.238,350000.0
2009-01-30 07:56:00,12.238,12.272,12.15,12.272,550000.0
2009-01-30 07:57:00,12.16,12.228,12.149,12.169,250000.0
2009-01-30 07:58:00,12.239,12.243,12.194,12.233,400000.0
2009-01-30 07:59:00,12.225,12.228,12.1,12.228,400000.0
2009-01-30 08:00:00,12.1,12.218,12.1,12.168,350000.0
2009-01-30 08:01:00,12.237,12.25,12.137,12.25,250000.0
2009-01-30 08:02:00,12.223,12.249,12.128,12.216,350000.0
2009-01-30 08:03:00,12.233,12.287,12.165,12.173,450000.0
2009-01-30 08:04:00,12.23,12.23,12.141,12.144,350000.0
2009-01-30 08:06:00,12.238,12.266,12.188,12.236,400000.0
2009-01-30 08:07:00,12.264,12.272,12.159,12.239,450000.0
2009-01-30 08:08:00,12.189,12.273,12.141,12.266,400000.0
2009-01-30 08:09:00,12.251,12.254,12.126,12.238,400000.0
2009-01-30 08:10:00,12.255,12.276,12.13,12.19,400000.0
2009-01-30 08:11:00,12.231,12.245,12.208,12.208,300000.0
2009-01-30 08:12:00,12.225,12.236,12.157,12.21,400000.0
2009-01-30 08:13:00,12.17,12.296,12.17,12.226,350000.0
2009-01-30 08:14:00,12.246,12.265,12.12,12.265,400000.0
2009-01-30 08:15:00,12.232,12.283,12.17,12.17,400000.0
2009-01-30 08:16:00,12.265,12.286,12.14,12.251,550000.0
2009-01-30 08:17:00,12.207,12.25,12.145,12.207,400000.0
2009-01-30 08:18:00,12.278,12.278,12.184,12.254,350000.0
2009-01-30 08:19:00,12.213,12.288,12.192,12.288,400000.0
2009-01-30 08:20:00,12.177,12.271,12.15,12.266,400000.0
2009-01-30 08:21:00,12.258,12.274,12.166,12.273,400000.0
2009-01-30 08:22:00,12.258,12.283,12.169,12.283,400000.0
2009-01-30 08:23:00,12.199,12.29,12.163,12.252,350000.0
2009-01-30 08:24:00,12.21,12.275,12.19,12.19,350000.0
2009-01-30 08:25:00,12.259,12.285,12.196,12.217,400000.0
2009-01-30 08:26:00,12.253,12.28,12.187,12.194,500000.0
2009-01-30 08:28:00,12.228,12.231,12.164,12.203,450000.0
2009-01-30 08:29:00,12.202,12.279,12.202,12.202,400000.0
2009-01-30 08:30:00,12.131,12.263,12.12,12.263,500000.0
2009-01-30 08:32:00,12.175,12.283,12.139,12.283,400000.0
2009-01-30 08:34:00,12.249,12.288,12.176,12.204,500000.0
2009-01-30 08:35:00,12.252,12.277,12.157,12.237,550000.0
2009-01-30 08:36:00,12.146,12.198,12.145,12.145,350000.0
2009-01-30 08:38:00,12.17,12.28,12.162,12.244,550000.0
2009-01-30 08:39:00,12.245,12.268,12.158,12.158,400000.0
2009-01-30 08:40:00,12.281,12.281,12.154,12.252,350000.0
2009-01-30 08:41:00,12.161,12.26,12.125,12.147,350000.0
2009-01-30 08:42:00,12.249,12.278,12.149,12.244,350000.0
2009-01-30 08:44:00,12.229,12.24,12.121,12.222,300000.0
2009-01-30 08:45:00,12.269,12.269,12.138,12.138,400000.0
2009-01-30 08:46:00,12.214,12.271,12.19,12.195,550000.0
2009-01-30 08:47:00,12.18,12.283,12.153,12.246,550000.0
2009-01-30 08:49:00,12.194,12.286,12.18,12.286,350000.0
2009-01-30 08:50:00,12.143,12.264,12.11,12.16,550000.0
2009-01-30 08:51:00,12.184,12.266,12.184,12.266,150000.0
2009-01-30 08:52:00,12.256,12.268,12.197,12.251,350000.0
2009-01-30 08:53:00,12.179,12.273,12.144,12.241,400000.0
2009-01-30 08:54:00,12.281,12.297,12.167,12.198,400000.0
2009-01-30 08:55:00,12.248,12.296,12.164,12.164,450000.0
2009-01-30 08:56:00,12.191,12.326,12.19,12.19,450000.0
2009-01-30 08:57:00,12.213,12.265,12.194,12.194,350000.0
2009-01-30 08:58:00,12.22,12.266,12.162,12.207,500000.0
2009-01-30 08:59:00,12.248,12.27,12.191,12.235,400000.0
2009-01-30 09:00:00,12.232,12.232,12.115,12.188,1500000.0
2009-01-30 09:01:00,12.255,12.255,12.174,12.241,1250000.0
2009-01-30 09:02:00,12.168,12.283,12.156,12.156,500000.0
2009-01-30 09:03:00,12.214,12.259,12.162,12.237,350000.0
2009-01-30 09:04:00,12.227,12.257,12.181,12.181,450000.0
2009-01-30 09:05:00,12.223,12.27,12.127,12.239,400000.0
2009-01-30 09:06:00,12.233,12.256,12.149,12.187,450000.0
2009-01-30 09:07:00,12.24,12.24,12.125,12.129,350000.0
2009-01-30 09:08:00,12.231,12.274,12.139,12.225,550000.0
2009-01-30 09:09:00,12.198,12.231,12.16,12.18,500000.0
2009-01-30 09:10:00,12.172,12.248,12.124,12.187,450000.0
2009-01-30 09:11:00,12.221,12.27,12.161,12.224,1900000.0
2009-01-30 09:12:00,12.187,12.271,12.14,12.216,550000.0
2009-01-30 09:13:00,12.203,12.259,12.129,12.217,1450000.0
2009-01-30 09:15:00,12.223,12.223,12.12,12.189,850000.0
2009-01-30 09:16:00,12.221,12.28,12.192,12.27,500000.0
2009-01-30 09:17:00,12.241,12.256,12.102,12.167,500000.0
2009-01-30 09:18:00,12.206,12.277,12.163,12.165,1650000.0
2009-01-30 09:19:00,12.272,12.302,12.174,12.181,500000.0
2009-01-30 09:20:00,12.174,12.223,12.134,12.223,350000.0
2009-01-30 09:21:00,12.225,12.225,12.152,12.152,450000.0
2009-01-30 09:22:00,12.258,12.274,12.171,12.188,400000.0
2009-01-30 09:23:00,12.224,12.233,12.128,12.233,400000.0
2009-01-30 09:24:00,12.19,12.24,12.169,12.169,350000.0
2009-01-30 09:25:00,12.193,12.248,12.176,12.176,550000.0
2009-01-30 09:26:00,12.17,12.224,12.13,12.224,350000.0
2009-01-30 09:27:00,12.251,12.251,12.14,12.213,400000.0
2009-01-30 09:28:00,12.174,12.297,12.166,12.172,1550000.0
2009-01-30 09:29:00,12.109,12.216,12.109,12.154,400000.0
2009-01-30 09:30:00,12.128,12.222,12.079,12.144,450000.0
2009-01-30 09:31:00,12.237,12.254,12.182,12.191,350000.0
2009-01-30 09:32:00,12.223,12.223,12.138,12.21,350000.0
2009-01-30 09:33:00,12.156,12.156,12.073,12.079,400000.0
2009-01-30 09:34:00,12.124,12.251,12.077,12.118,1950000.0
2009-01-30 09:35:00,12.24,12.24,12.11,12.152,350000.0
2009-01-30 09:36:00,12.13,12.192,12.109,12.124,1600000.0
2009-01-30 09:37:00,12.178,12.187,12.116,12.117,400000.0
2009-01-30 09:38:00,12.134,12.22,12.115,12.159,500000.0
2009-01-30 09:39:00,12.172,12.202,12.098,12.098,550000.0
2009-01-30 09:40:00,12.217,12.232,12.148,12.232,500000.0
2009-01-30 09:41:00,12.146,12.215,12.106,12.106,450000.0
2009-01-30 09:42:00,12.214,12.221,12.122,12.208,350000.0
2009-01-30 09:43:00,12.185,12.251,12.133,12.229,550000.0
2009-01-30 09:44:00,12.135,12.234,12.122,12.229,400000.0
2009-01-30 09:45:00,12.116,12.212,12.093,12.156,500000.0
2009-01-30 09:46:00,12.201,12.241,12.082,12.119,550000.0
2009-01-30 09:47:00,12.193,12.25,12.107,12.187,400000.0
2009-01-30 09:48:00,12.082,12.212,12.073,12.128,400000.0
2009-01-30 09:49:00,12.141,12.198,12.101,12.17,400000.0
2009-01-30 09:50:00,12.153,12.217,12.087,12.101,350000.0
2009-01-30 09:51:00,12.24,12.24,12.127,12.127,400000.0
2009-01-30 09:52:00,12.198,12.232,12.095,12.204,400000.0
2009-01-30 09:53:00,12.158,12.23,12.091,12.194,450000.0
2009-01-30 09:54:00,12.226,12.258,12.121,12.21,750000.0
2009-01-30 09:55:00,12.233,12.251,12.108,12.202,450000.0
2009-01-30 09:56:00,12.199,12.228,12.098,12.198,550000.0
2009-01-30 09:57:00,12.21,12.211,12.163,12.209,350000.0
2009-01-30 09:58:00,12.163,12.223,12.149,12.149,400000.0
2009-01-30 09:59:00,12.267,12.283,12.155,12.204,450000.0
2009-01-30 10:00:00,12.249,12.249,12.123,12.14,350000.0
2009-01-30 10:01:00,12.141,12.236,12.128,12.225,500000.0
2009-01-30 10:02:00,12.187,12.292,12.133,12.133,400000.0
2009-01-30 10:03:00,12.23,12.269,12.15,12.177,500000.0
2009-01-30 10:04:00,12.24,12.245,12.17,12.216,250000.0
2009-01-30 10:05:00,12.229,12.282,12.197,12.202,350000.0
2009-01-30 10:06:00,12.141,12.204,12.141,12.204,450000.0
2009-01-30 10:07:00,12.287,12.287,12.177,12.27,450000.0
2009-01-30 10:08:00,12.251,12.26,12.157,12.22,550000.0
2009-01-30 10:09:00,12.196,12.285,12.195,12.245,500000.0
2009-01-30 10:10:00,12.219,12.292,12.13,12.14,650000.0
2009-01-30 10:11:00,12.287,12.287,12.179,12.278,400000.0
2009-01-30 10:12:00,12.206,12.318,12.206,12.283,500000.0
2009-01-30 10:13:00,12.17,12.257,12.134,12.199,350000.0
2009-01-30 10:14:00,12.196,12.29,12.147,12.183,550000.0
2009-01-30 10:15:00,12.214,12.279,12.131,12.204,350000.0
2009-01-30 10:16:00,12.286,12.286,12.184,12.188,550000.0
2009-01-30 10:17:00,12.221,12.301,12.186,12.241,400000.0
2009-01-30 10:18:00,12.283,12.283,12.129,12.199,350000.0
2009-01-30 10:19:00,12.291,12.307,12.187,12.302,550000.0
2009-01-30 10:20:00,12.199,12.278,12.173,12.266,350000.0
2009-01-30 10:21:00,12.274,12.332,12.213,12.295,350000.0
2009-01-30 10:22:00,12.317,12.361,12.226,12.361,500000.0
2009-01-30 10:23:00,12.338,12.338,12.164,12.338,400000.0
2009-01-30 10:24:00,12.252,12.356,12.214,12.356,500000.0
2009-01-30 10:25:00,12.324,12.354,12.222,12.25,500000.0
2009-01-30 10:26:00,12.265,12.372,12.246,12.363,350000.0
2009-01-30 10:27:00,12.339,12.386,12.268,12.275,400000.0
2009-01-30 10:28:00,12.356,12.403,12.289,12.403,600000.0
2009-01-30 10:29:00,12.416,12.424,12.328,12.34,450000.0
2009-01-30 10:30:00,12.425,12.425,12.371,12.395,400000.0
2009-01-30 10:31:00,12.476,12.476,12.324,12.426,550000.0
2009-01-30 10:32:00,12.477,12.512,12.372,12.512,650000.0
2009-01-30 10:33:00,12.398,12.501,12.364,12.364,450000.0
2009-01-30 10:34:00,12.432,12.486,12.432,12.45,300000.0
2009-01-30 10:35:00,12.434,12.486,12.339,12.378,550000.0
2009-01-30 10:36:00,12.353,12.476,12.353,12.44,400000.0
2009-01-30 10:37:00,12.475,12.49,12.372,12.38,400000.0
2009-01-30 10:38:00,12.464,12.518,12.357,12.478,550000.0
2009-01-30 10:39:00,12.411,12.529,12.397,12.529,350000.0
2009-01-30 10:40:00,12.454,12.552,12.413,12.483,550000.0
2009-01-30 10:41:00,12.526,12.531,12.372,12.452,400000.0
2009-01-30 10:42:00,12.458,12.559,12.424,12.464,400000.0
2009-01-30 10:43:00,12.449,12.494,12.395,12.453,500000.0
2009-01-30 10:44:00,12.533,12.577,12.466,12.477,550000.0
2009-01-30 10:45:00,12.45,12.508,12.45,12.493,350000.0
2009-01-30 10:46:00,12.46,12.58,12.454,12.454,600000.0
2009-01-30 10:47:00,12.539,12.54,12.451,12.452,400000.0
2009-01-30 10:48:00,12.419,12.569,12.419,12.502,400000.0
2009-01-30 10:49:00,12.387,12.561,12.387,12.542,400000.0
2009-01-30 10:50:00,12.54,12.54,12.381,12.381,450000.0
2009-01-30 10:51:00,12.395,12.519,12.387,12.519,350000.0
2009-01-30 10:52:00,12.42,12.555,12.409,12.421,550000.0
2009-01-30 10:53:00,12.467,12.511,12.387,12.461,400000.0
2009-01-30 10:54:00,12.445,12.513,12.358,12.499,400000.0
2009-01-30 10:55:00,12.371,12.497,12.352,12.469,400000.0
2009-01-30 10:56:00,12.459,12.474,12.384,12.474,400000.0
2009-01-30 10:57:00,12.418,12.472,12.386,12.386,400000.0
2009-01-30 10:58:00,12.452,12.481,12.36,12.466,400000.0
2009-01-30 10:59:00,12.456,12.477,12.325,12.375,350000.0
2009-01-30 11:00:00,12.392,12.481,12.354,12.382,400000.0
2009-01-30 11:01:00,12.347,12.471,12.347,12.436,550000.0
2009-01-30 11:02:00,12.469,12.479,12.345,12.413,350000.0
2009-01-30 11:03:00,12.344,12.451,12.344,12.388,400000.0
2009-01-30 11:04:00,12.495,12.544,12.393,12.504,500000.0
2009-01-30 11:05:00,12.436,12.488,12.401,12.472,400000.0
2009-01-30 11:06:00,12.39,12.456,12.345,12.441,400000.0
2009-01-30 11:07:00,12.371,12.453,12.363,12.453,300000.0
2009-01-30 11:08:00,12.358,12.49,12.35,12.425,500000.0
2009-01-30 11:09:00,12.37,12.478,12.316,12.477,500000.0
2009-01-30 11:10:00,12.38,12.521,12.38,12.475,450000.0
2009-01-30 11:11:00,12.435,12.517,12.397,12.513,400000.0
2009-01-30 11:12:00,12.4,12.504,12.362,12.397,600000.0
2009-01-30 11:13:00,12.483,12.544,12.449,12.471,500000.0
2009-01-30 11:14:00,12.49,12.5,12.356,12.373,350000.0
2009-01-30 11:15:00,12.407,12.485,12.359,12.448,400000.0
2009-01-30 11:16:00,12.479,12.509,12.359,12.433,550000.0
2009-01-30 11:17:00,12.46,12.473,12.303,12.431,700000.0
2009-01-30 11:18:00,12.462,12.498,12.362,12.399,400000.0
2009-01-30 11:19:00,12.43,12.481,12.396,12.404,450000.0
2009-01-30 11:20:00,12.486,12.499,12.393,12.499,500000.0
2009-01-30 11:21:00,12.376,12.513,12.348,12.348,450000.0
2009-01-30 11:22:00,12.431,12.504,12.383,12.473,500000.0
2009-01-30 11:23:00,12.487,12.523,12.406,12.406,400000.0
2009-01-30 11:24:00,12.413,12.468,12.402,12.411,400000.0
2009-01-30 11:25:00,12.411,12.518,12.411,12.518,350000.0
2009-01-30 11:26:00,12.424,12.528,12.393,12.428,550000.0
2009-01-30 11:27:00,12.544,12.544,12.398,12.5,450000.0
2009-01-30 11:28:00,12.407,12.532,12.407,12.532,500000.0
2009-01-30 11:29:00,12.44,12.555,12.427,12.555,600000.0
2009-01-30 11:30:00,12.45,12.52,12.426,12.434,400000.0
2009-01-30 11:31:00,12.471,12.472,12.356,12.459,550000.0
2009-01-30 11:32:00,12.547,12.558,12.436,12.491,650000.0
2009-01-30 11:33:00,12.4,12.531,12.4,12.505,550000.0
2009-01-30 11:34:00,12.399,12.526,12.399,12.497,450000.0
2009-01-30 11:35:00,12.498,12.505,12.423,12.459,400000.0
2009-01-30 11:36:00,12.404,12.518,12.399,12.399,400000.0
2009-01-30 11:37:00,12.437,12.482,12.377,12.482,450000.0
2009-01-30 11:38:00,12.397,12.503,12.391,12.394,400000.0
2009-01-30 11:39:00,12.5,12.501,12.373,12.501,550000.0
2009-01-30 11:40:00,12.496,12.496,12.395,12.395,500000.0
2009-01-30 11:41:00,12.478,12.514,12.397,12.502,400000.0
2009-01-30 11:42:00,12.497,12.506,12.375,12.475,350000.0
2009-01-30 11:43:00,12.485,12.551,12.411,12.444,550000.0
2009-01-30 11:44:00,12.454,12.468,12.335,12.435,400000.0
2009-01-30 11:45:00,12.452,12.488,12.38,12.453,500000.0
2009-01-30 11:46:00,12.439,12.473,12.356,12.386,350000.0
2009-01-30 11:47:00,12.403,12.493,12.367,12.441,600000.0
2009-01-30 11:48:00,12.411,12.468,12.364,12.38,550000.0
2009-01-30 11:49:00,12.498,12.498,12.384,12.384,400000.0
2009-01-30 11:50:00,12.5,12.5,12.379,12.387,350000.0
2009-01-30 11:51:00,12.442,12.52,12.376,12.376,450000.0
2009-01-30 11:52:00,12.378,12.486,12.336,12.486,350000.0
2009-01-30 11:53:00,12.386,12.445,12.348,12.351,500000.0
2009-01-30 11:54:00,12.353,12.503,12.353,12.463,650000.0
2009-01-30 11:55:00,12.466,12.511,12.378,12.417,550000.0
2009-01-30 11:56:00,12.491,12.491,12.384,12.425,350000.0
2009-01-30 11:57:00,12.417,12.521,12.341,12.392,550000.0
2009-01-30 11:58:00,12.46,12.484,12.385,12.454,450000.0
2009-01-30 11:59:00,12.446,12.446,12.311,12.311,550000.0
2009-01-30 12:00:00,12.401,12.478,12.363,12.468,450000.0
2009-01-30 12:01:00,12.46,12.46,12.312,12.441,500000.0
2009-01-30 12:02:00,12.471,12.471,12.354,12.385,500000.0
2009-01-30 12:03:00,12.373,12.517,12.373,12.485,450000.0
2009-01-30 12:04:00,12.379,12.457,12.322,12.356,550000.0
2009-01-30 12:05:00,12.421,12.478,12.358,12.432,450000.0
2009-01-30 12:06:00,12.438,12.477,12.364,12.387,400000.0
2009-01-30 12:07:00,12.332,12.462,12.332,12.346,350000.0
2009-01-30 12:08:00,12.457,12.457,12.322,12.34,500000.0
2009-01-30 12:09:00,12.401,12.517,12.392,12.503,550000.0
2009-01-30 12:10:00,12.485,12.485,12.421,12.458,350000.0
2009-01-30 12:11:00,12.36,12.453,12.353,12.385,350000.0
2009-01-30 12:12:00,12.342,12.458,12.296,12.422,550000.0
2009-01-30 12:13:00,12.482,12.508,12.4,12.486,350000.0
2009-01-30 12:14:00,12.4,12.475,12.357,12.381,450000.0
2009-01-30 12:15:00,12.466,12.477,12.38,12.455,350000.0
2009-01-30 12:16:00,12.418,12.478,12.367,12.462,500000.0
2009-01-30 12:17:00,12.486,12.494,12.364,12.391,400000.0
2009-01-30 12:18:00,12.342,12.453,12.31,12.397,350000.0
2009-01-30 12:19:00,12.383,12.439,12.334,12.334,550000.0
2009-01-30 12:20:00,12.481,12.493,12.37,12.37,350000.0
2009-01-30 12:21:00,12.459,12.463,12.372,12.383,450000.0
2009-01-30 12:22:00,12.383,12.443,12.31,12.395,450000.0
2009-01-30 12:23:00,12.439,12.439,12.335,12.41,550000.0
2009-01-30 12:24:00,12.377,12.464,12.316,12.418,500000.0
2009-01-30 12:25:00,12.449,12.459,12.371,12.371,450000.0
2009-01-30 12:26:00,12.412,12.441,12.356,12.368,350000.0
2009-01-30 12:27:00,12.377,12.457,12.274,12.457,500000.0
2009-01-30 12:28:00,12.325,12.455,12.325,12.339,350000.0
2009-01-30 12:29:00,12.377,12.429,12.316,12.358,400000.0
2009-01-30 12:30:00,12.381,12.469,12.363,12.469,400000.0
2009-01-30 12:31:00,12.403,12.436,12.376,12.414,350000.0
2009-01-30 12:32:00,12.301,12.405,12.284,12.393,450000.0
2009-01-30 12:33:00,12.311,12.433,12.311,12.404,450000.0
2009-01-30 12:34:00,12.382,12.438,12.328,12.401,350000.0
2009-01-30 12:35:00,12.355,12.444,12.338,12.361,600000.0
2009-01-30 12:36:00,12.419,12.42,12.302,12.413,550000.0
2009-01-30 12:37:00,12.456,12.463,12.331,12.408,400000.0
2009-01-30 12:38:00,12.345,12.457,12.337,12.457,400000.0
2009-01-30 12:39:00,12.402,12.443,12.338,12.371,550000.0
2009-01-30 12:40:00,12.312,12.458,12.312,12.365,450000.0
2009-01-30 12:41:00,12.422,12.427,12.338,12.424,450000.0
2009-01-30 12:42:00,12.467,12.467,12.345,12.441,500000.0
2009-01-30 12:43:00,12.468,12.468,12.321,12.321,350000.0
2009-01-30 12:44:00,12.357,12.431,12.339,12.37,350000.0
2009-01-30 12:45:00,12.348,12.465,12.343,12.352,400000.0
2009-01-30 12:46:00,12.351,12.483,12.351,12.402,400000.0
2009-01-30 12:47:00,12.387,12.446,12.358,12.431,350000.0
2009-01-30 12:48:00,12.433,12.449,12.354,12.419,500000.0
2009-01-30 12:49:00,12.371,12.445,12.31,12.376,400000.0
2009-01-30 12:50:00,12.39,12.556,12.39,12.484,450000.0
2009-01-30 12:51:00,12.403,12.438,12.319,12.319,450000.0
2009-01-30 12:52:00,12.436,12.469,12.328,12.364,350000.0
2009-01-30 12:53:00,12.34,12.461,12.299,12.461,400000.0
2009-01-30 12:54:00,12.414,12.476,12.363,12.458,400000.0
2009-01-30 12:55:00,12.452,12.49,12.359,12.42,400000.0
2009-01-30 12:56:00,12.468,12.468,12.347,12.458,450000.0
2009-01-30 12:57:00,12.407,12.474,12.351,12.434,400000.0
2009-01-30 12:58:00,12.383,12.477,12.339,12.477,400000.0
2009-01-30 12:59:00,12.347,12.46,12.347,12.384,350000.0
2009-01-30 13:00:00,12.342,12.475,12.342,12.406,550000.0
2009-01-30 13:01:00,12.456,12.456,12.349,12.447,400000.0
2009-01-30 13:02:00,12.376,12.496,12.376,12.479,350000.0
2009-01-30 13:03:00,12.468,12.468,12.345,12.439,350000.0
2009-01-30 13:04:00,12.398,12.454,12.334,12.454,450000.0
2009-01-30 13:05:00,12.415,12.5,12.365,12.457,400000.0
2009-01-30 13:06:00,12.462,12.462,12.321,12.385,450000.0
2009-01-30 13:07:00,12.46,12.482,12.394,12.482,450000.0
2009-01-30 13:08:00,12.446,12.488,12.388,12.477,350000.0
2009-01-30 13:09:00,12.459,12.492,12.363,12.38,400000.0
2009-01-30 13:10:00,12.347,12.47,12.307,12.47,500000.0
2009-01-30 13:11:00,12.477,12.498,12.395,12.455,400000.0
2009-01-30 13:12:00,12.479,12.508,12.379,12.464,350000.0
2009-01-30 13:13:00,12.414,12.525,12.385,12.515,550000.0
2009-01-30 13:14:00,12.371,12.523,12.371,12.482,400000.0
2009-01-30 13:15:00,12.486,12.487,12.407,12.423,450000.0
2009-01-30 13:16:00,12.543,12.559,12.412,12.465,500000.0
2009-01-30 13:17:00,12.417,12.533,12.39,12.444,450000.0
2009-01-30 13:18:00,12.506,12.506,12.397,12.442,350000.0
2009-01-30 13:19:00,12.507,12.528,12.397,12.434,700000.0
2009-01-30 13:20:00,12.479,12.557,12.397,12.405,800000.0
2009-01-30 13:21:00,12.43,12.483,12.396,12.457,400000.0
2009-01-30 13:22:00,12.347,12.499,12.347,12.382,550000.0
2009-01-30 13:23:00,12.473,12.504,12.375,12.398,450000.0
2009-01-30 13:24:00,12.406,12.477,12.406,12.47,350000.0
2009-01-30 13:25:00,12.367,12.488,12.345,12.461,450000.0
2009-01-30 13:26:00,12.411,12.514,12.392,12.392,350000.0
2009-01-30 13:27:00,12.378,12.524,12.378,12.397,500000.0
2009-01-30 13:28:00,12.384,12.493,12.379,12.402,400000.0
2009-01-30 13:29:00,12.483,12.508,12.385,12.481,400000.0
2009-01-30 13:30:00,12.49,12.49,12.419,12.479,450000.0
2009-01-30 13:31:00,12.48,12.509,12.357,12.473,550000.0
2009-01-30 13:32:00,12.479,12.48,12.377,12.385,450000.0
2009-01-30 13:33:00,12.444,12.507,12.385,12.439,350000.0
2009-01-30 13:34:00,12.392,12.592,12.392,12.521,700000.0
2009-01-30 13:35:00,12.477,12.508,12.349,12.389,550000.0
2009-01-30 13:36:00,12.423,12.543,12.423,12.504,650000.0
2009-01-30 13:37:00,12.492,12.504,12.403,12.471,350000.0
2009-01-30 13:38:00,12.503,12.507,12.385,12.501,400000.0
2009-01-30 13:39:00,12.408,12.499,12.392,12.411,600000.0
2009-01-30 13:40:00,12.436,12.51,12.436,12.51,400000.0
2009-01-30 13:41:00,12.423,12.521,12.422,12.422,400000.0
2009-01-30 13:42:00,12.412,12.469,12.371,12.376,350000.0
2009-01-30 13:43:00,12.515,12.515,12.362,12.421,750000.0
2009-01-30 13:44:00,12.386,12.507,12.381,12.507,450000.0
2009-01-30 13:45:00,12.404,12.494,12.362,12.464,350000.0
2009-01-30 13:46:00,12.39,12.484,12.364,12.426,400000.0
2009-01-30 13:47:00,12.511,12.511,12.407,12.5,400000.0
2009-01-30 13:48:00,12.505,12.505,12.433,12.501,350000.0
2009-01-30 13:49:00,12.432,12.494,12.392,12.392,350000.0
2009-01-30 13:50:00,12.419,12.511,12.339,12.376,550000.0
2009-01-30 13:51:00,12.42,12.53,12.415,12.53,350000.0
2009-01-30 13:52:00,12.488,12.505,12.421,12.421,400000.0
2009-01-30 13:53:00,12.527,12.542,12.416,12.501,400000.0
2009-01-30 13:54:00,12.52,12.52,12.401,12.443,400000.0
2009-01-30 13:55:00,12.517,12.517,12.391,12.505,350000.0
2009-01-30 13:56:00,12.425,12.505,12.415,12.484,500000.0
2009-01-30 13:57:00,12.504,12.511,12.382,12.439,400000.0
2009-01-30 13:58:00,12.5,12.51,12.346,12.346,750000.0
2009-01-30 13:59:00,12.487,12.487,12.389,12.474,350000.0
2009-01-30 14:00:00,12.383,12.465,12.342,12.449,600000.0
2009-01-30 14:01:00,12.451,12.451,12.335,12.435,400000.0
2009-01-30 14:02:00,12.449,12.449,12.322,12.427,350000.0
2009-01-30 14:03:00,12.355,12.456,12.355,12.449,350000.0
2009-01-30 14:04:00,12.332,12.468,12.306,12.468,400000.0
2009-01-30 14:05:00,12.481,12.486,12.342,12.486,400000.0
2009-01-30 14:06:00,12.383,12.468,12.369,12.375,450000.0
2009-01-30 14:07:00,12.459,12.462,12.328,12.462,350000.0
2009-01-30 14:08:00,12.384,12.483,12.343,12.444,400000.0
2009-01-30 14:09:00,12.46,12.46,12.297,12.368,400000.0
2009-01-30 14:10:00,12.401,12.482,12.322,12.482,400000.0
2009-01-30 14:11:00,12.418,12.418,12.312,12.332,500000.0
2009-01-30 14:12:00,12.311,12.39,12.311,12.332,350000.0
2009-01-30 14:13:00,12.336,12.431,12.336,12.339,450000.0
2009-01-30 14:14:00,12.33,12.419,12.33,12.364,350000.0
2009-01-30 14:15:00,12.402,12.423,12.325,12.37,350000.0
2009-01-30 14:16:00,12.398,12.398,12.312,12.385,500000.0
2009-01-30 14:17:00,12.359,12.426,12.305,12.387,400000.0
2009-01-30 14:18:00,12.332,12.369,12.27,12.36,400000.0
2009-01-30 14:19:00,12.424,12.424,12.244,12.272,700000.0
2009-01-30 14:20:00,12.382,12.413,12.292,12.368,500000.0
2009-01-30 14:21:00,12.421,12.421,12.298,12.34,400000.0
2009-01-30 14:22:00,12.392,12.392,12.283,12.392,400000.0
2009-01-30 14:23:00,12.406,12.457,12.32,12.391,450000.0
2009-01-30 14:24:00,12.433,12.439,12.343,12.439,400000.0
2009-01-30 14:25:00,12.37,12.45,12.366,12.432,450000.0
2009-01-30 14:26:00,12.427,12.46,12.362,12.4,450000.0
2009-01-30 14:27:00,12.441,12.449,12.352,12.38,400000.0
2009-01-30 14:28:00,12.448,12.467,12.324,12.375,450000.0
2009-01-30 14:29:00,12.391,12.481,12.383,12.383,550000.0
2009-01-30 14:30:00,12.361,12.487,12.335,12.478,550000.0
2009-01-30 14:31:00,12.494,12.494,12.329,12.411,400000.0
2009-01-30 14:32:00,12.462,12.499,12.373,12.438,350000.0
2009-01-30 14:33:00,12.408,12.479,12.322,12.35,650000.0
2009-01-30 14:34:00,12.467,12.467,12.373,12.458,350000.0
2009-01-30 14:35:00,12.474,12.48,12.37,12.48,350000.0
2009-01-30 14:36:00,12.483,12.486,12.377,12.443,400000.0
2009-01-30 14:37:00,12.332,12.483,12.325,12.475,450000.0
2009-01-30 14:38:00,12.495,12.495,12.365,12.397,500000.0
2009-01-30 14:39:00,12.417,12.423,12.357,12.371,500000.0
2009-01-30 14:40:00,12.389,12.507,12.373,12.484,400000.0
2009-01-30 14:41:00,12.481,12.481,12.342,12.451,450000.0
2009-01-30 14:42:00,12.436,12.445,12.361,12.38,500000.0
2009-01-30 14:43:00,12.438,12.456,12.335,12.456,350000.0
2009-01-30 14:44:00,12.346,12.49,12.346,12.43,350000.0
2009-01-30 14:45:00,12.449,12.449,12.389,12.389,400000.0
2009-01-30 14:46:00,12.441,12.441,12.313,12.379,450000.0
2009-01-30 14:47:00,12.455,12.526,12.373,12.475,550000.0
2009-01-30 14:48:00,12.416,12.45,12.355,12.355,400000.0
2009-01-30 14:49:00,12.433,12.484,12.365,12.403,400000.0
2009-01-30 14:50:00,12.378,12.44,12.347,12.362,500000.0
2009-01-30 14:51:00,12.371,12.462,12.371,12.458,350000.0
2009-01-30 14:52:00,12.399,12.466,12.345,12.361,500000.0
2009-01-30 14:53:00,12.4,12.451,12.31,12.451,450000.0
2009-01-30 14:54:00,12.444,12.452,12.328,12.343,550000.0
2009-01-30 14:55:00,12.448,12.478,12.356,12.452,400000.0
2009-01-30 14:56:00,12.424,12.471,12.313,12.438,600000.0
2009-01-30 14:57:00,12.375,12.456,12.336,12.366,400000.0
2009-01-30 14:58:00,12.364,12.44,12.315,12.44,450000.0
2009-01-30 14:59:00,12.475,12.475,12.394,12.469,350000.0
2009-01-30 15:00:00,12.367,12.47,12.329,12.443,350000.0
2009-01-30 15:01:00,12.489,12.489,12.347,12.431,450000.0
2009-01-30 15:02:00,12.437,12.489,12.351,12.445,400000.0
2009-01-30 15:03:00,12.341,12.489,12.341,12.387,400000.0
2009-01-30 15:04:00,12.43,12.49,12.38,12.38,500000.0
2009-01-30 15:05:00,12.412,12.467,12.404,12.467,550000.0
2009-01-30 15:06:00,12.456,12.456,12.356,12.391,400000.0
2009-01-30 15:07:00,12.44,12.516,12.415,12.418,500000.0
2009-01-30 15:08:00,12.434,12.472,12.355,12.355,350000.0
2009-01-30 15:09:00,12.355,12.506,12.349,12.394,450000.0
2009-01-30 15:10:00,12.348,12.454,12.328,12.348,500000.0
2009-01-30 15:11:00,12.367,12.427,12.3,12.3,400000.0
2009-01-30 15:12:00,12.43,12.439,12.284,12.332,500000.0
2009-01-30 15:13:00,12.334,12.398,12.334,12.392,350000.0
2009-01-30 15:14:00,12.406,12.48,12.337,12.423,400000.0
2009-01-30 15:15:00,12.342,12.421,12.284,12.331,500000.0
2009-01-30 15:16:00,12.417,12.504,12.391,12.428,500000.0
2009-01-30 15:17:00,12.411,12.44,12.318,12.352,550000.0
2009-01-30 15:18:00,12.404,12.464,12.324,12.462,400000.0
2009-01-30 15:19:00,12.384,12.469,12.335,12.466,350000.0
2009-01-30 15:20:00,12.343,12.462,12.323,12.323,550000.0
2009-01-30 15:21:00,12.375,12.524,12.333,12.366,550000.0
2009-01-30 15:22:00,12.457,12.476,12.417,12.467,400000.0
2009-01-30 15:23:00,12.432,12.432,12.365,12.428,350000.0
2009-01-30 15:24:00,12.421,12.472,12.329,12.423,500000.0
2009-01-30 15:25:00,12.396,12.456,12.376,12.376,350000.0
2009-01-30 15:26:00,12.44,12.486,12.355,12.355,550000.0
2009-01-30 15:27:00,12.42,12.428,12.33,12.376,400000.0
2009-01-30 15:28:00,12.38,12.508,12.365,12.486,450000.0
2009-01-30 15:29:00,12.385,12.443,12.302,12.362,500000.0
2009-01-30 15:30:00,12.436,12.461,12.348,12.348,350000.0
2009-01-30 15:31:00,12.328,12.448,12.328,12.331,550000.0
2009-01-30 15:32:00,12.417,12.439,12.287,12.381,350000.0
2009-01-30 15:33:00,12.351,12.417,12.309,12.417,400000.0
2009-01-30 15:34:00,12.318,12.454,12.318,12.45,350000.0
2009-01-30 15:35:00,12.41,12.45,12.316,12.41,600000.0
2009-01-30 15:36:00,12.395,12.433,12.364,12.393,400000.0
2009-01-30 15:37:00,12.4,12.446,12.33,12.369,550000.0
2009-01-30 15:38:00,12.368,12.441,12.318,12.363,500000.0
2009-01-30 15:39:00,12.314,12.44,12.314,12.325,550000.0
2009-01-30 15:40:00,12.351,12.453,12.315,12.334,500000.0
2009-01-30 15:41:00,12.31,12.423,12.31,12.324,500000.0
2009-01-30 15:42:00,12.419,12.474,12.333,12.356,400000.0
2009-01-30 15:43:00,12.354,12.461,12.354,12.382,350000.0
2009-01-30 15:44:00,12.433,12.49,12.419,12.44,400000.0
2009-01-30 15:45:00,12.521,12.521,12.359,12.417,350000.0
2009-01-30 15:46:00,12.442,12.523,12.425,12.425,350000.0
2009-01-30 15:47:00,12.43,12.613,12.424,12.457,350000.0
2009-01-30 15:48:00,12.455,12.552,12.423,12.426,550000.0
2009-01-30 15:49:00,12.477,12.524,12.416,12.484,400000.0
2009-01-30 15:50:00,12.498,12.525,12.405,12.405,500000.0
2009-01-30 15:51:00,12.53,12.53,12.396,12.509,450000.0
2009-01-30 15:52:00,12.498,12.515,12.406,12.456,450000.0
2009-01-30 15:53:00,12.431,12.485,12.376,12.428,350000.0
2009-01-30 15:54:00,12.383,12.516,12.383,12.489,350000.0
2009-01-30 15:55:00,12.402,12.48,12.376,12.403,400000.0
2009-01-30 15:56:00,12.401,12.49,12.375,12.375,550000.0
2009-01-30 15:57:00,12.398,12.461,12.395,12.456,350000.0
2009-01-30 15:58:00,12.342,12.46,12.336,12.419,750000.0
2009-01-30 15:59:00,12.476,12.476,12.383,12.475,550000.0
2009-01-30 16:00:00,12.359,12.475,12.359,12.397,350000.0
2009-01-30 16:01:00,12.491,12.52,12.381,12.402,350000.0
2009-01-30 16:02:00,12.504,12.504,12.343,12.428,550000.0
2009-01-30 16:03:00,12.375,12.49,12.348,12.45,500000.0
2009-01-30 16:04:00,12.497,12.497,12.367,12.405,350000.0
2009-01-30 16:05:00,12.392,12.477,12.36,12.463,400000.0
2009-01-30 16:06:00,12.464,12.479,12.328,12.415,500000.0
2009-01-30 16:07:00,12.401,12.425,12.279,12.279,500000.0
2009-01-30 16:08:00,12.358,12.453,12.324,12.351,550000.0
2009-01-30 16:09:00,12.442,12.442,12.327,12.37,350000.0
2009-01-30 16:10:00,12.373,12.453,12.297,12.337,450000.0
2009-01-30 16:11:00,12.424,12.471,12.377,12.377,450000.0
2009-01-30 16:12:00,12.387,12.468,12.332,12.44,400000.0
2009-01-30 16:13:00,12.355,12.459,12.324,12.413,400000.0
2009-01-30 16:14:00,12.339,12.452,12.316,12.452,400000.0
2009-01-30 16:15:00,12.402,12.504,12.396,12.396,500000.0
2009-01-30 16:16:00,12.484,12.484,12.338,12.393,450000.0
2009-01-30 16:17:00,12.356,12.497,12.354,12.447,500000.0
2009-01-30 16:18:00,12.444,12.497,12.376,12.395,350000.0
2009-01-30 16:19:00,12.441,12.482,12.38,12.394,550000.0
2009-01-30 16:20:00,12.346,12.485,12.324,12.399,400000.0
2009-01-30 16:21:00,12.324,12.476,12.295,12.385,500000.0
2009-01-30 16:22:00,12.429,12.495,12.369,12.447,350000.0
2009-01-30 16:23:00,12.364,12.52,12.364,12.458,550000.0
2009-01-30 16:24:00,12.419,12.494,12.353,12.353,350000.0
2009-01-30 16:25:00,12.482,12.524,12.342,12.491,500000.0
2009-01-30 16:26:00,12.415,12.486,12.388,12.403,500000.0
2009-01-30 16:27:00,12.39,12.471,12.352,12.365,400000.0
2009-01-30 16:28:00,12.407,12.488,12.382,12.404,450000.0
2009-01-30 16:29:00,12.395,12.468,12.362,12.362,450000.0
2009-01-30 16:30:00,12.357,12.462,12.356,12.437,550000.0
2009-01-30 16:31:00,12.417,12.441,12.318,12.362,350000.0
2009-01-30 16:32:00,12.482,12.482,12.376,12.376,500000.0
2009-01-30 16:33:00,12.496,12.499,12.354,12.426,400000.0
2009-01-30 16:34:00,12.501,12.501,12.371,12.417,400000.0
2009-01-30 16:35:00,12.389,12.507,12.389,12.428,450000.0
2009-01-30 16:36:00,12.408,12.5,12.379,12.442,500000.0
2009-01-30 16:37:00,12.416,12.517,12.416,12.444,350000.0
2009-01-30 16:38:00,12.523,12.523,12.392,12.417,550000.0
2009-01-30 16:39:00,12.533,12.533,12.394,12.394,400000.0
2009-01-30 16:40:00,12.524,12.524,12.369,12.407,550000.0
2009-01-30 16:41:00,12.534,12.534,12.374,12.446,400000.0
2009-01-30 16:42:00,12.437,12.557,12.43,12.462,550000.0
2009-01-30 16:43:00,12.389,12.476,12.329,12.372,350000.0
2009-01-30 16:44:00,12.371,12.473,12.371,12.381,350000.0
2009-01-30 16:45:00,12.432,12.518,12.409,12.415,550000.0
2009-01-30 16:46:00,12.534,12.534,12.404,12.435,400000.0
2009-01-30 16:47:00,12.521,12.521,12.365,12.451,450000.0
2009-01-30 16:48:00,12.504,12.569,12.401,12.54,350000.0
2009-01-30 16:49:00,12.414,12.545,12.414,12.44,400000.0
2009-01-30 16:50:00,12.501,12.513,12.39,12.513,500000.0
2009-01-30 16:51:00,12.456,12.546,12.456,12.508,400000.0
2009-01-30 16:52:00,12.417,12.511,12.346,12.418,450000.0
2009-01-30 16:53:00,12.507,12.507,12.31,12.486,500000.0
2009-01-30 16:54:00,12.507,12.518,12.374,12.374,550000.0
2009-01-30 16:55:00,12.455,12.484,12.371,12.484,600000.0
2009-01-30 16:56:00,12.508,12.508,12.389,12.398,550000.0
2009-01-30 16:57:00,12.428,12.464,12.318,12.395,350000.0
2009-01-30 16:58:00,12.474,12.477,12.31,12.38,600000.0
2009-01-30 16:59:00,12.355,12.502,12.355,12.404,350000.0
2009-01-30 17:00:00,12.326,12.486,12.326,12.467,450000.0
2009-01-30 17:01:00,12.382,12.47,12.34,12.47,350000.0
2009-01-30 17:02:00,12.449,12.477,12.341,12.354,350000.0
2009-01-30 17:03:00,12.458,12.458,12.383,12.393,450000.0
2009-01-30 17:04:00,12.38,12.459,12.38,12.417,400000.0
2009-01-30 17:05:00,12.358,12.429,12.33,12.429,550000.0
2009-01-30 17:06:00,12.411,12.468,12.349,12.468,450000.0
2009-01-30 17:07:00,12.429,12.452,12.297,12.375,500000.0
2009-01-30 17:08:00,12.449,12.494,12.403,12.403,400000.0
2009-01-30 17:09:00,12.353,12.456,12.353,12.402,450000.0
2009-01-30 17:10:00,12.423,12.423,12.282,12.382,500000.0
2009-01-30 17:11:00,12.394,12.41,12.313,12.394,450000.0
2009-01-30 17:12:00,12.406,12.406,12.235,12.323,450000.0
2009-01-30 17:13:00,12.278,12.385,12.254,12.262,550000.0
2009-01-30 17:14:00,12.366,12.39,12.256,12.256,350000.0
2009-01-30 17:15:00,12.349,12.349,12.219,12.226,550000.0
2009-01-30 17:16:00,12.315,12.328,12.187,12.315,550000.0
2009-01-30 17:17:00,12.355,12.355,12.21,12.326,550000.0
2009-01-30 17:18:00,12.291,12.344,12.177,12.344,350000.0
2009-01-30 17:19:00,12.268,12.349,12.223,12.27,400000.0
2009-01-30 17:20:00,12.268,12.364,12.236,12.364,550000.0
2009-01-30 17:21:00,12.28,12.371,12.26,12.26,400000.0
2009-01-30 17:22:00,12.346,12.401,12.274,12.336,550000.0
2009-01-30 17:23:00,12.39,12.403,12.266,12.271,450000.0
2009-01-30 17:24:00,12.386,12.386,12.26,12.349,350000.0
2009-01-30 17:25:00,12.313,12.426,12.262,12.39,700000.0
2009-01-30 17:26:00,12.366,12.382,12.261,12.36,550000.0
2009-01-30 17:27:00,12.278,12.369,12.216,12.364,400000.0
2009-01-30 17:28:00,12.359,12.368,12.223,12.256,450000.0
2009-01-30 17:29:00,12.267,12.355,12.267,12.307,350000.0
2009-01-30 17:30:00,12.344,12.344,12.208,12.309,500000.0
2009-01-30 17:31:00,12.285,12.358,12.22,12.28,350000.0
2009-01-30 17:32:00,12.218,12.335,12.218,12.299,400000.0
2009-01-30 17:33:00,12.274,12.377,12.274,12.341,350000.0
2009-01-30 17:34:00,12.303,12.374,12.245,12.328,350000.0
2009-01-30 17:35:00,12.266,12.396,12.266,12.28,450000.0
2009-01-30 17:36:00,12.243,12.352,12.243,12.337,550000.0
2009-01-30 17:37:00,12.34,12.359,12.253,12.337,400000.0
2009-01-30 17:38:00,12.358,12.391,12.271,12.271,650000.0
2009-01-30 17:39:00,12.31,12.357,12.29,12.323,550000.0
2009-01-30 17:40:00,12.411,12.411,12.248,12.403,450000.0
2009-01-30 17:41:00,12.363,12.405,12.274,12.339,550000.0
2009-01-30 17:42:00,12.346,12.42,12.318,12.342,350000.0
2009-01-30 17:43:00,12.423,12.428,12.278,12.428,500000.0
2009-01-30 17:44:00,12.394,12.424,12.308,12.308,350000.0
2009-01-30 17:45:00,12.442,12.455,12.389,12.389,400000.0
2009-01-30 17:46:00,12.445,12.445,12.292,12.358,750000.0
2009-01-30 17:47:00,12.47,12.47,12.316,12.378,500000.0
2009-01-30 17:48:00,12.392,12.446,12.345,12.404,400000.0
2009-01-30 17:49:00,12.467,12.499,12.37,12.393,600000.0
2009-01-30 17:50:00,12.447,12.454,12.323,12.386,600000.0
2009-01-30 17:51:00,12.369,12.474,12.36,12.45,500000.0
2009-01-30 17:52:00,12.452,12.452,12.318,12.441,450000.0
2009-01-30 17:53:00,12.366,12.477,12.342,12.342,700000.0
2009-01-30 17:54:00,12.439,12.461,12.332,12.423,450000.0
2009-01-30 17:55:00,12.487,12.487,12.367,12.449,400000.0
2009-01-30 17:56:00,12.342,12.471,12.342,12.471,350000.0
2009-01-30 17:57:00,12.446,12.493,12.37,12.493,400000.0
2009-01-30 17:58:00,12.375,12.515,12.375,12.515,350000.0
2009-01-30 17:59:00,12.453,12.526,12.397,12.425,600000.0
2009-01-30 18:00:00,12.443,12.558,12.373,12.551,650000.0
2009-01-30 18:01:00,12.445,12.585,12.445,12.524,350000.0
2009-01-30 18:02:00,12.506,12.559,12.42,12.452,750000.0
2009-01-30 18:03:00,12.378,12.482,12.378,12.394,550000.0
2009-01-30 18:04:00,12.452,12.545,12.429,12.456,350000.0
2009-01-30 18:05:00,12.464,12.544,12.409,12.493,450000.0
2009-01-30 18:06:00,12.474,12.524,12.402,12.496,500000.0
2009-01-30 18:07:00,12.531,12.531,12.411,12.433,350000.0
2009-01-30 18:08:00,12.544,12.544,12.414,12.474,550000.0
2009-01-30 18:09:00,12.534,12.534,12.431,12.494,450000.0
2009-01-30 18:10:00,12.459,12.534,12.455,12.51,350000.0
2009-01-30 18:11:00,12.502,12.562,12.43,12.559,650000.0
2009-01-30 18:12:00,12.448,12.521,12.432,12.435,400000.0
2009-01-30 18:13:00,12.494,12.503,12.387,12.445,350000.0
2009-01-30 18:14:00,12.483,12.514,12.383,12.493,650000.0
2009-01-30 18:15:00,12.453,12.493,12.422,12.47,600000.0
2009-01-30 18:16:00,12.485,12.525,12.415,12.494,450000.0
2009-01-30 18:17:00,12.406,12.537,12.406,12.429,350000.0
2009-01-30 18:18:00,12.545,12.545,12.401,12.477,350000.0
2009-01-30 18:19:00,12.39,12.513,12.39,12.478,400000.0
2009-01-30 18:20:00,12.455,12.534,12.429,12.448,700000.0
2009-01-30 18:21:00,12.419,12.485,12.354,12.472,550000.0
2009-01-30 18:22:00,12.493,12.518,12.385,12.5,450000.0
2009-01-30 18:23:00,12.507,12.524,12.368,12.368,400000.0
2009-01-30 18:24:00,12.457,12.495,12.365,12.365,550000.0
2009-01-30 18:25:00,12.403,12.535,12.403,12.438,350000.0
2009-01-30 18:26:00,12.487,12.533,12.4,12.489,400000.0
2009-01-30 18:27:00,12.46,12.496,12.404,12.489,450000.0
2009-01-30 18:28:00,12.39,12.504,12.37,12.399,450000.0
2009-01-30 18:29:00,12.42,12.515,12.392,12.412,700000.0
2009-01-30 18:30:00,12.397,12.47,12.37,12.399,350000.0
2009-01-30 18:31:00,12.397,12.511,12.39,12.409,400000.0
2009-01-30 18:32:00,12.471,12.492,12.402,12.408,350000.0
2009-01-30 18:33:00,12.44,12.496,12.398,12.414,450000.0
2009-01-30 18:34:00,12.474,12.518,12.366,12.366,550000.0
2009-01-30 18:35:00,12.489,12.489,12.343,12.472,550000.0
2009-01-30 18:36:00,12.436,12.511,12.397,12.483,600000.0
2009-01-30 18:37:00,12.477,12.518,12.393,12.477,600000.0
2009-01-30 18:38:00,12.478,12.511,12.403,12.494,400000.0
2009-01-30 18:39:00,12.469,12.502,12.395,12.475,400000.0
2009-01-30 18:40:00,12.522,12.558,12.405,12.437,600000.0
2009-01-30 18:41:00,12.368,12.534,12.368,12.418,400000.0
2009-01-30 18:42:00,12.516,12.516,12.388,12.416,400000.0
2009-01-30 18:43:00,12.383,12.507,12.362,12.507,450000.0
2009-01-30 18:44:00,12.407,12.534,12.407,12.518,400000.0
2009-01-30 18:45:00,12.517,12.517,12.388,12.475,350000.0
2009-01-30 18:46:00,12.472,12.518,12.386,12.494,400000.0
2009-01-30 18:47:00,12.533,12.546,12.392,12.508,450000.0
2009-01-30 18:48:00,12.538,12.538,12.373,12.472,500000.0
2009-01-30 18:49:00,12.484,12.546,12.405,12.476,450000.0
2009-01-30 18:50:00,12.538,12.553,12.415,12.507,950000.0
2009-01-30 18:51:00,12.546,12.585,12.439,12.585,550000.0
2009-01-30 18:52:00,12.497,12.566,12.467,12.566,350000.0
2009-01-30 18:53:00,12.584,12.584,12.453,12.455,550000.0
2009-01-30 18:54:00,12.463,12.556,12.402,12.505,500000.0
2009-01-30 18:55:00,12.504,12.573,12.468,12.536,350000.0
2009-01-30 18:56:00,12.565,12.565,12.417,12.479,550000.0
2009-01-30 18:57:00,12.466,12.591,12.466,12.553,500000.0
2009-01-30 18:58:00,12.526,12.578,12.495,12.516,400000.0
2009-01-30 18:59:00,12.54,12.596,12.493,12.501,600000.0
2009-01-30 19:00:00,12.493,12.608,12.493,12.608,350000.0
2009-01-30 19:01:00,12.619,12.63,12.477,12.627,450000.0
2009-01-30 19:02:00,12.504,12.627,12.504,12.627,400000.0
2009-01-30 19:03:00,12.479,12.638,12.479,12.479,550000.0
2009-01-30 19:04:00,12.531,12.608,12.487,12.491,450000.0
2009-01-30 19:05:00,12.55,12.579,12.444,12.481,450000.0
2009-01-30 19:06:00,12.566,12.588,12.459,12.487,500000.0
2009-01-30 19:07:00,12.481,12.543,12.451,12.531,350000.0
2009-01-30 19:08:00,12.52,12.535,12.443,12.468,400000.0
2009-01-30 19:09:00,12.522,12.523,12.39,12.491,500000.0
2009-01-30 19:10:00,12.503,12.537,12.414,12.448,450000.0
2009-01-30 19:11:00,12.528,12.544,12.442,12.544,550000.0
2009-01-30 19:12:00,12.444,12.55,12.417,12.508,400000.0
2009-01-30 19:13:00,12.433,12.517,12.374,12.448,600000.0
2009-01-30 19:14:00,12.506,12.506,12.37,12.37,400000.0
2009-01-30 19:15:00,12.406,12.484,12.363,12.399,550000.0
2009-01-30 19:16:00,12.342,12.441,12.342,12.402,450000.0
2009-01-30 19:17:00,12.367,12.477,12.347,12.446,550000.0
2009-01-30 19:18:00,12.486,12.486,12.344,12.386,350000.0
2009-01-30 19:19:00,12.418,12.486,12.363,12.472,350000.0
2009-01-30 19:20:00,12.437,12.501,12.372,12.418,550000.0
2009-01-30 19:21:00,12.445,12.477,12.326,12.451,400000.0
2009-01-30 19:22:00,12.5,12.535,12.396,12.476,450000.0
2009-01-30 19:23:00,12.467,12.483,12.322,12.363,450000.0
2009-01-30 19:24:00,12.449,12.553,12.372,12.525,550000.0
2009-01-30 19:25:00,12.496,12.496,12.321,12.489,400000.0
2009-01-30 19:26:00,12.48,12.48,12.334,12.434,500000.0
2009-01-30 19:27:00,12.478,12.537,12.431,12.431,550000.0
2009-01-30 19:28:00,12.392,12.479,12.391,12.407,500000.0
2009-01-30 19:29:00,12.429,12.498,12.38,12.392,400000.0
2009-01-30 19:30:00,12.381,12.487,12.366,12.487,400000.0
2009-01-30 19:31:00,12.509,12.515,12.403,12.515,500000.0
2009-01-30 19:32:00,12.383,12.524,12.383,12.446,350000.0
2009-01-30 19:33:00,12.488,12.509,12.404,12.508,400000.0
2009-01-30 19:34:00,12.475,12.556,12.406,12.427,650000.0
2009-01-30 19:35:00,12.428,12.483,12.421,12.421,350000.0
2009-01-30 19:36:00,12.44,12.498,12.41,12.454,350000.0
2009-01-30 19:37:00,12.408,12.497,12.401,12.49,500000.0
2009-01-30 19:38:00,12.53,12.532,12.417,12.475,450000.0
2009-01-30 19:39:00,12.459,12.556,12.434,12.47,500000.0
2009-01-30 19:40:00,12.438,12.479,12.352,12.367,700000.0
2009-01-30 19:41:00,12.457,12.483,12.403,12.407,450000.0
2009-01-30 19:42:00,12.495,12.51,12.388,12.388,500000.0
2009-01-30 19:43:00,12.409,12.491,12.386,12.409,500000.0
2009-01-30 19:44:00,12.487,12.504,12.353,12.493,550000.0
2009-01-30 19:45:00,12.51,12.519,12.375,12.375,500000.0
2009-01-30 19:46:00,12.498,12.498,12.341,12.395,550000.0
2009-01-30 19:47:00,12.489,12.521,12.416,12.416,400000.0
2009-01-30 19:48:00,12.443,12.479,12.404,12.479,400000.0
2009-01-30 19:49:00,12.511,12.511,12.383,12.418,350000.0
2009-01-30 19:50:00,12.467,12.467,12.37,12.456,550000.0
2009-01-30 19:51:00,12.43,12.507,12.401,12.456,400000.0
2009-01-30 19:52:00,12.524,12.527,12.399,12.527,500000.0
2009-01-30 19:53:00,12.474,12.519,12.414,12.519,400000.0
2009-01-30 19:54:00,12.495,12.51,12.431,12.431,400000.0
2009-01-30 19:55:00,12.476,12.552,12.455,12.5,400000.0
2009-01-30 19:56:00,12.461,12.543,12.404,12.543,400000.0
2009-01-30 19:57:00,12.536,12.536,12.414,12.446,450000.0
2009-01-30 19:58:00,12.539,12.552,12.436,12.543,350000.0
2009-01-30 19:59:00,12.567,12.591,12.448,12.524,550000.0
2009-01-30 20:00:00,12.468,12.53,12.43,12.469,350000.0
2009-01-30 20:01:00,12.521,12.521,12.397,12.521,850000.0
2009-01-30 20:02:00,12.541,12.553,12.473,12.532,400000.0
2009-01-30 20:03:00,12.496,12.608,12.466,12.559,800000.0
2009-01-30 20:04:00,12.456,12.599,12.452,12.529,500000.0
2009-01-30 20:05:00,12.535,12.617,12.508,12.53,400000.0
2009-01-30 20:06:00,12.587,12.606,12.493,12.516,550000.0
2009-01-30 20:07:00,12.568,12.568,12.456,12.561,350000.0
2009-01-30 20:08:00,12.455,12.556,12.455,12.514,350000.0
2009-01-30 20:09:00,12.49,12.597,12.469,12.561,900000.0
2009-01-30 20:10:00,12.555,12.606,12.485,12.485,450000.0
2009-01-30 20:11:00,12.516,12.559,12.433,12.559,800000.0
2009-01-30 20:12:00,12.514,12.58,12.438,12.47,550000.0
2009-01-30 20:13:00,12.544,12.571,12.459,12.483,350000.0
2009-01-30 20:14:00,12.578,12.579,12.443,12.474,1000000.0
2009-01-30 20:15:00,12.491,12.595,12.481,12.562,350000.0
2009-01-30 20:16:00,12.546,12.56,12.442,12.56,400000.0
2009-01-30 20:17:00,12.524,12.561,12.41,12.41,350000.0
2009-01-30 20:18:00,12.58,12.603,12.45,12.546,500000.0
2009-01-30 20:19:00,12.486,12.527,12.385,12.387,400000.0
2009-01-30 20:20:00,12.484,12.53,12.396,12.53,400000.0
2009-01-30 20:21:00,12.423,12.51,12.423,12.427,350000.0
2009-01-30 20:22:00,12.499,12.499,12.379,12.462,550000.0
2009-01-30 20:23:00,12.5,12.523,12.401,12.44,350000.0
2009-01-30 20:24:00,12.473,12.577,12.468,12.577,350000.0
2009-01-30 20:25:00,12.468,12.565,12.435,12.435,450000.0
2009-01-30 20:26:00,12.519,12.519,12.405,12.449,400000.0
2009-01-30 20:27:00,12.559,12.559,12.401,12.48,650000.0
2009-01-30 20:28:00,12.536,12.582,12.433,12.582,750000.0
2009-01-30 20:29:00,12.542,12.583,12.47,12.54,500000.0
2009-01-30 20:30:00,12.578,12.578,12.443,12.533,750000.0
2009-01-30 20:31:00,12.496,12.539,12.496,12.539,250000.0
2009-01-30 20:32:00,12.545,12.592,12.499,12.556,300000.0
2009-01-30 20:33:00,12.476,12.611,12.476,12.483,500000.0
2009-01-30 20:34:00,12.444,12.56,12.444,12.49,550000.0
2009-01-30 20:35:00,12.508,12.554,12.484,12.554,350000.0
2009-01-30 20:36:00,12.592,12.592,12.472,12.545,500000.0
2009-01-30 20:37:00,12.483,12.595,12.483,12.595,500000.0
2009-01-30 20:38:00,12.597,12.597,12.468,12.583,500000.0
2009-01-30 20:39:00,12.477,12.547,12.472,12.472,350000.0
2009-01-30 20:40:00,12.517,12.572,12.42,12.429,500000.0
2009-01-30 20:41:00,12.598,12.598,12.472,12.486,550000.0
2009-01-30 20:42:00,12.602,12.602,12.515,12.585,550000.0
2009-01-30 20:43:00,12.482,12.604,12.482,12.498,450000.0
2009-01-30 20:44:00,12.505,12.541,12.488,12.492,300000.0
2009-01-30 20:45:00,12.533,12.533,12.455,12.455,350000.0
2009-01-30 20:46:00,12.488,12.539,12.457,12.457,400000.0
2009-01-30 20:47:00,12.531,12.572,12.513,12.526,350000.0
2009-01-30 20:48:00,12.531,12.549,12.493,12.549,350000.0
2009-01-30 20:49:00,12.569,12.582,12.503,12.503,450000.0
2009-01-30 20:50:00,12.527,12.531,12.466,12.531,350000.0
2009-01-30 20:51:00,12.518,12.561,12.458,12.48,550000.0
2009-01-30 20:52:00,12.512,12.554,12.473,12.554,500000.0
2009-01-30 20:53:00,12.485,12.571,12.432,12.491,550000.0
2009-01-30 20:54:00,12.525,12.574,12.525,12.573,500000.0
2009-01-30 20:55:00,12.561,12.581,12.455,12.526,450000.0
2009-01-30 20:56:00,12.562,12.567,12.457,12.567,550000.0
2009-01-30 20:57:00,12.517,12.556,12.467,12.556,250000.0
2009-01-30 20:58:00,12.546,12.557,12.459,12.481,350000.0
2009-01-30 20:59:00,12.435,12.576,12.435,12.562,500000.0
2009-01-30 21:00:00,12.523,12.577,12.469,12.469,350000.0
2009-01-30 21:01:00,12.545,12.581,12.444,12.459,350000.0
2009-01-30 21:03:00,12.495,12.563,12.449,12.509,350000.0
2009-01-30 21:04:00,12.404,12.543,12.404,12.484,350000.0
2009-01-30 21:05:00,12.53,12.563,12.505,12.563,350000.0
2009-01-30 21:06:00,12.535,12.568,12.424,12.523,500000.0
2009-01-30 21:07:00,12.498,12.498,12.404,12.488,350000.0
2009-01-30 21:08:00,12.432,12.496,12.412,12.444,250000.0
2009-01-30 21:09:00,12.563,12.563,12.417,12.554,350000.0
2009-01-30 21:10:00,12.546,12.546,12.439,12.439,350000.0
2009-01-30 21:12:00,12.438,12.559,12.438,12.439,400000.0
2009-01-30 21:13:00,12.507,12.564,12.416,12.564,400000.0
2009-01-30 21:14:00,12.396,12.528,12.396,12.438,400000.0
2009-01-30 21:17:00,12.476,12.528,12.426,12.528,350000.0
2009-01-30 21:18:00,12.488,12.568,12.488,12.542,200000.0
2009-01-30 21:19:00,12.538,12.556,12.445,12.466,550000.0
2009-01-30 21:20:00,12.543,12.556,12.437,12.556,400000.0
2009-01-30 21:21:00,12.555,12.555,12.445,12.553,500000.0
2009-01-30 21:22:00,12.525,12.545,12.438,12.438,250000.0
2009-01-30 21:23:00,12.444,12.525,12.443,12.517,250000.0
2009-01-30 21:24:00,12.532,12.532,12.414,12.459,350000.0
2009-01-30 21:25:00,12.504,12.516,12.36,12.516,450000.0
2009-01-30 21:26:00,12.525,12.525,12.474,12.486,350000.0
2009-01-30 21:27:00,12.383,12.53,12.383,12.53,350000.0
2009-01-30 21:28:00,12.419,12.593,12.419,12.471,550000.0
2009-01-30 21:29:00,12.471,12.516,12.456,12.504,400000.0
2009-01-30 21:30:00,12.445,12.528,12.394,12.463,450000.0
2009-01-30 21:31:00,12.528,12.546,12.407,12.546,350000.0
2009-01-30 21:32:00,12.541,12.551,12.426,12.545,500000.0
2009-01-30 21:34:00,12.541,12.554,12.399,12.521,250000.0
2009-01-30 21:35:00,12.453,12.558,12.434,12.493,300000.0
2009-01-30 21:36:00,12.422,12.554,12.422,12.477,350000.0
2009-01-30 21:37:00,12.501,12.549,12.426,12.549,350000.0
2009-01-30 21:38:00,12.502,12.544,12.41,12.544,500000.0
2009-01-30 21:39:00,12.541,12.559,12.425,12.439,400000.0
2009-01-30 21:40:00,12.557,12.557,12.427,12.543,350000.0
2009-01-30 21:41:00,12.52,12.561,12.421,12.532,500000.0
2009-01-30 21:42:00,12.524,12.547,12.524,12.536,350000.0
2009-01-30 21:43:00,12.48,12.573,12.426,12.573,600000.0
2009-01-30 21:44:00,12.466,12.588,12.445,12.545,550000.0
2009-01-30 21:45:00,12.554,12.585,12.457,12.581,400000.0
2009-01-30 21:46:00,12.559,12.568,12.479,12.568,450000.0
2009-01-30 21:47:00,12.489,12.576,12.45,12.533,800000.0
2009-01-30 21:48:00,12.522,12.522,12.427,12.475,250000.0
2009-01-30 21:49:00,12.418,12.545,12.387,12.515,650000.0
2009-01-30 21:50:00,12.519,12.553,12.433,12.433,550000.0
2009-01-30 21:51:00,12.527,12.552,12.43,12.536,300000.0
2009-01-30 21:52:00,12.518,12.614,12.474,12.526,600000.0
2009-01-30 21:53:00,12.51,12.595,12.451,12.47,350000.0
2009-01-30 21:54:00,12.547,12.58,12.435,12.435,400000.0
2009-01-30 21:55:00,12.551,12.61,12.462,12.474,600000.0
2009-01-30 21:56:00,12.483,12.548,12.472,12.498,350000.0
2009-01-30 21:57:00,12.491,12.528,12.446,12.463,400000.0
2009-01-30 21:58:00,12.567,12.567,12.452,12.452,400000.0
2009-01-30 21:59:00,12.506,12.553,12.412,12.53,650000.0
2009-01-30 22:00:00,12.557,12.567,12.426,12.567,450000.0
2009-01-30 22:01:00,12.451,12.58,12.451,12.456,400000.0
2009-01-30 22:02:00,12.446,12.447,12.446,12.447,100000.0
2009-01-30 22:03:00,12.547,12.572,12.465,12.528,750000.0
2009-01-30 22:04:00,12.56,12.56,12.445,12.54,450000.0
2009-01-30 22:05:00,12.536,12.541,12.404,12.541,250000.0
2009-01-30 22:06:00,12.554,12.596,12.491,12.499,500000.0
2009-01-30 22:07:00,12.581,12.597,12.545,12.545,450000.0
2009-01-30 22:08:00,12.452,12.585,12.452,12.576,600000.0
2009-01-30 22:09:00,12.495,12.557,12.475,12.557,400000.0
2009-01-30 22:10:00,12.531,12.6,12.496,12.589,650000.0
2009-01-30 22:11:00,12.594,12.594,12.459,12.459,500000.0
2009-01-30 22:12:00,12.562,12.596,12.448,12.474,450000.0
2009-01-30 22:13:00,12.572,12.625,12.499,12.556,550000.0
2009-01-30 22:14:00,12.514,12.606,12.474,12.474,400000.0
2009-01-30 22:15:00,12.483,12.535,12.474,12.501,400000.0
2009-01-30 22:16:00,12.517,12.579,12.488,12.579,550000.0
2009-01-30 22:17:00,12.58,12.606,12.482,12.606,500000.0
2009-01-30 22:18:00,12.595,12.622,12.486,12.539,300000.0
2009-01-30 22:19:00,12.616,12.627,12.499,12.625,700000.0
2009-01-30 22:20:00,12.434,12.607,12.434,12.485,350000.0
2009-01-30 22:21:00,12.51,12.611,12.469,12.611,250000.0
2009-01-30 22:22:00,12.6,12.634,12.532,12.634,350000.0
2009-01-30 22:23:00,12.615,12.679,12.541,12.656,450000.0
2009-01-30 22:24:00,12.535,12.604,12.495,12.579,400000.0
2009-01-30 22:25:00,12.51,12.625,12.505,12.598,350000.0
2009-01-30 22:26:00,12.495,12.538,12.495,12.507,200000.0
2009-01-30 22:27:00,12.601,12.616,12.493,12.603,350000.0
2009-01-30 22:28:00,12.547,12.629,12.501,12.602,600000.0
2009-01-30 22:29:00,12.528,12.602,12.448,12.602,550000.0
2009-01-30 22:30:00,12.629,12.635,12.548,12.548,450000.0
2009-01-30 22:31:00,12.492,12.609,12.492,12.52,350000.0
2009-01-30 22:32:00,12.512,12.602,12.5,12.536,350000.0
2009-01-30 22:33:00,12.588,12.599,12.467,12.599,600000.0
2009-01-30 22:34:00,12.644,12.664,12.555,12.555,800000.0
2009-01-30 22:35:00,12.619,12.621,12.507,12.606,500000.0
2009-01-30 22:36:00,12.542,12.675,12.542,12.637,700000.0
2009-01-30 22:37:00,12.579,12.608,12.521,12.596,800000.0
2009-01-30 22:38:00,12.484,12.614,12.484,12.569,450000.0
2009-01-30 22:39:00,12.603,12.611,12.568,12.574,300000.0
2009-01-30 22:40:00,12.593,12.593,12.506,12.506,100000.0
2009-01-30 22:42:00,12.621,12.623,12.523,12.623,700000.0
2009-01-30 22:43:00,12.594,12.621,12.521,12.521,400000.0
2009-01-30 22:44:00,12.614,12.614,12.496,12.581,550000.0
2009-01-30 22:45:00,12.506,12.597,12.506,12.51,150000.0
2009-01-30 22:46:00,12.467,12.602,12.467,12.479,400000.0
2009-01-30 22:47:00,12.538,12.621,12.538,12.583,350000.0
2009-01-30 22:48:00,12.497,12.553,12.497,12.517,150000.0
2009-01-30 22:49:00,12.635,12.673,12.51,12.51,400000.0
2009-01-30 22:50:00,12.515,12.609,12.515,12.606,150000.0
2009-01-30 22:51:00,12.502,12.635,12.502,12.592,350000.0
2009-01-30 22:52:00,12.54,12.628,12.54,12.628,450000.0
2009-01-30 22:53:00,12.629,12.646,12.51,12.601,500000.0
2009-01-30 22:54:00,12.631,12.639,12.538,12.538,150000.0
2009-01-30 22:55:00,12.66,12.66,12.538,12.584,350000.0
2009-01-30 22:56:00,12.536,12.654,12.536,12.595,250000.0
2009-01-30 22:57:00,12.526,12.643,12.526,12.643,100000.0
2009-01-30 22:58:00,12.611,12.63,12.537,12.63,350000.0
2009-01-30 22:59:00,12.635,12.636,12.522,12.522,350000.0
2009-01-30 23:00:00,12.516,12.582,12.516,12.582,100000.0
2009-01-30 23:02:00,12.638,12.643,12.531,12.614,350000.0
2009-01-30 23:03:00,12.601,12.628,12.515,12.628,250000.0
2009-01-30 23:04:00,12.587,12.587,12.499,12.531,250000.0
2009-01-30 23:05:00,12.602,12.676,12.541,12.546,300000.0
2009-01-30 23:06:00,12.59,12.631,12.495,12.495,600000.0
2009-01-30 23:07:00,12.568,12.569,12.507,12.562,250000.0
2009-01-30 23:08:00,12.606,12.626,12.509,12.586,400000.0
2009-01-30 23:09:00,12.628,12.657,12.53,12.643,650000.0
2009-01-30 23:10:00,12.581,12.647,12.491,12.526,500000.0
2009-01-30 23:11:00,12.597,12.636,12.495,12.611,500000.0
2009-01-30 23:12:00,12.613,12.613,12.539,12.539,150000.0
2009-01-30 23:13:00,12.607,12.635,12.503,12.541,300000.0
2009-01-30 23:14:00,12.644,12.644,12.508,12.625,750000.0
2009-01-30 23:15:00,12.603,12.603,12.499,12.579,150000.0
2009-01-30 23:16:00,12.567,12.645,12.535,12.645,300000.0
2009-01-30 23:18:00,12.629,12.664,12.523,12.62,450000.0
2009-01-30 23:20:00,12.561,12.638,12.488,12.564,500000.0
2009-01-30 23:21:00,12.528,12.617,12.528,12.617,100000.0
2009-01-30 23:22:00,12.597,12.672,12.552,12.623,300000.0
2009-01-30 23:24:00,12.614,12.636,12.5,12.611,450000.0
2009-01-30 23:27:00,12.596,12.596,12.481,12.539,300000.0
2009-01-30 23:28:00,12.554,12.674,12.533,12.638,550000.0
2009-01-30 23:29:00,12.527,12.629,12.461,12.5,850000.0
2009-01-30 23:30:00,12.574,12.598,12.554,12.554,200000.0
2009-01-30 23:31:00,12.59,12.59,12.516,12.558,300000.0
2009-01-30 23:35:00,12.64,12.64,12.54,12.635,150000.0
2009-01-30 23:36:00,12.618,12.641,12.554,12.603,450000.0
2009-01-30 23:37:00,12.615,12.646,12.614,12.624,300000.0
2009-01-30 23:38:00,12.648,12.648,12.535,12.615,400000.0
2009-01-30 23:40:00,12.614,12.621,12.516,12.584,800000.0
2009-01-30 23:41:00,12.592,12.64,12.591,12.64,400000.0
2009-01-30 23:50:00,12.59,12.618,12.546,12.598,250000.0
2009-01-30 23:51:00,12.554,12.554,12.531,12.531,100000.0
2009-01-30 23:52:00,12.607,12.607,12.594,12.594,100000.0
2009-01-30 23:53:00,12.594,12.616,12.544,12.616,300000.0
2009-01-30 23:54:00,12.628,12.633,12.535,12.62,500000.0
2009-01-30 23:55:00,12.594,12.594,12.521,12.521,100000.0
2009-01-30 23:56:00,12.584,12.589,12.584,12.589,100000.0
2009-01-30 23:57:00,12.629,12.633,12.531,12.633,300000.0
2009-01-30 23:58:00,12.59,12.635,12.521,12.521,300000.0
2009-01-30 23:59:00,12.597,12.606,12.505,12.593,500000.0
2009-02-02 00:00:00,12.623,12.623,12.578,12.594,400000.0
2009-02-02 00:02:00,12.604,12.604,12.468,12.515,400000.0
2009-02-02 00:06:00,12.537,12.61,12.482,12.531,600000.0
2009-02-02 00:10:00,12.594,12.616,12.48,12.591,450000.0
2009-02-02 00:20:00,12.527,12.619,12.498,12.539,400000.0
2009-02-02 00:22:00,12.603,12.603,12.58,12.58,100000.0
2009-02-02 00:27:00,12.561,12.606,12.483,12.483,200000.0
2009-02-02 00:28:00,12.594,12.626,12.507,12.6,450000.0
2009-02-02 00:29:00,12.539,12.619,12.468,12.553,400000.0
2009-02-02 00:30:00,12.499,12.593,12.482,12.558,350000.0
2009-02-02 00:38:00,12.592,12.592,12.585,12.585,100000.0
2009-02-02 00:39:00,12.538,12.54,12.538,12.54,100000.0
2009-02-02 00:40:00,12.541,12.616,12.468,12.506,1100000.0
2009-02-02 00:46:00,12.591,12.591,12.497,12.522,200000.0
2009-02-02 00:50:00,12.584,12.624,12.498,12.618,1150000.0
2009-02-02 00:53:00,12.623,12.64,12.556,12.586,200000.0
2009-02-02 00:54:00,12.551,12.577,12.551,12.577,100000.0
2009-02-02 00:59:00,12.539,12.539,12.446,12.446,100000.0
2009-02-02 01:00:00,12.609,12.639,12.516,12.516,350000.0
2009-02-02 01:01:00,12.564,12.62,12.563,12.563,250000.0
2009-02-02 01:02:00,12.619,12.619,12.619,12.619,50000.0
2009-02-02 01:04:00,12.62,12.62,12.62,12.62,450000.0
2009-02-02 01:05:00,12.548,12.669,12.537,12.669,450000.0
2009-02-02 01:06:00,12.584,12.584,12.584,12.584,50000.0
2009-02-02 01:07:00,12.554,12.554,12.554,12.554,50000.0
2009-02-02 01:09:00,12.644,12.644,12.502,12.558,350000.0
2009-02-02 01:10:00,12.576,12.576,12.537,12.537,100000.0
2009-02-02 01:11:00,12.586,12.67,12.534,12.642,450000.0
2009-02-02 01:12:00,12.638,12.638,12.609,12.609,100000.0
2009-02-02 01:13:00,12.581,12.599,12.558,12.558,200000.0
2009-02-02 01:14:00,12.651,12.651,12.558,12.61,250000.0
2009-02-02 01:15:00,12.631,12.631,12.488,12.565,450000.0
2009-02-02 01:16:00,12.613,12.613,12.509,12.509,200000.0
2009-02-02 01:17:00,12.525,12.525,12.519,12.519,100000.0
2009-02-02 01:18:00,12.601,12.601,12.601,12.601,100000.0
2009-02-02 01:19:00,12.63,12.63,12.62,12.62,550000.0
2009-02-02 01:20:00,12.571,12.602,12.522,12.594,550000.0
2009-02-02 01:21:00,12.589,12.589,12.576,12.576,100000.0
2009-02-02 01:22:00,12.575,12.595,12.462,12.583,450000.0
2009-02-02 01:23:00,12.507,12.62,12.507,12.591,550000.0
2009-02-02 01:24:00,12.574,12.596,12.46,12.571,450000.0
2009-02-02 01:26:00,12.495,12.611,12.468,12.508,600000.0
2009-02-02 01:27:00,12.522,12.571,12.496,12.571,350000.0
2009-02-02 01:28:00,12.564,12.576,12.564,12.576,100000.0
2009-02-02 01:29:00,12.582,12.582,12.462,12.571,300000.0
2009-02-02 01:30:00,12.581,12.582,12.442,12.442,400000.0
2009-02-02 01:31:00,12.592,12.611,12.47,12.604,400000.0
2009-02-02 01:32:00,12.496,12.552,12.471,12.527,350000.0
2009-02-02 01:33:00,12.6,12.626,12.511,12.572,350000.0
2009-02-02 01:34:00,12.582,12.582,12.582,12.582,50000.0
2009-02-02 01:35:00,12.517,12.594,12.458,12.458,500000.0
2009-02-02 01:36:00,12.521,12.598,12.462,12.522,350000.0
2009-02-02 01:37:00,12.59,12.59,12.59,12.59,400000.0
2009-02-02 01:39:00,12.6,12.6,12.6,12.6,400000.0
2009-02-02 01:40:00,12.495,12.609,12.456,12.456,400000.0
2009-02-02 01:41:00,12.476,12.588,12.476,12.488,400000.0
2009-02-02 01:42:00,12.582,12.588,12.49,12.588,400000.0
2009-02-02 01:43:00,12.523,12.601,12.472,12.601,150000.0
2009-02-02 01:44:00,12.493,12.646,12.493,12.495,600000.0
2009-02-02 01:45:00,12.549,12.549,12.43,12.534,350000.0
2009-02-02 01:48:00,12.604,12.604,12.517,12.517,100000.0
2009-02-02 01:49:00,12.554,12.602,12.493,12.493,350000.0
2009-02-02 01:50:00,12.576,12.601,12.47,12.571,400000.0
2009-02-02 01:51:00,12.592,12.598,12.455,12.595,350000.0
2009-02-02 01:52:00,12.443,12.556,12.438,12.554,500000.0
2009-02-02 01:55:00,12.481,12.567,12.43,12.543,450000.0
2009-02-02 01:56:00,12.61,12.61,12.6,12.6,300000.0
2009-02-02 01:57:00,12.541,12.6,12.541,12.6,300000.0
2009-02-02 01:58:00,12.586,12.586,12.517,12.558,250000.0
2009-02-02 01:59:00,12.563,12.585,12.458,12.561,450000.0
2009-02-02 02:00:00,12.564,12.59,12.45,12.571,450000.0
2009-02-02 02:01:00,12.581,12.606,12.532,12.606,250000.0
2009-02-02 02:02:00,12.595,12.595,12.495,12.496,300000.0
2009-02-02 02:03:00,12.511,12.677,12.511,12.637,400000.0
2009-02-02 02:04:00,12.591,12.622,12.488,12.542,450000.0
2009-02-02 02:05:00,12.581,12.604,12.486,12.604,250000.0
2009-02-02 02:06:00,12.589,12.606,12.478,12.606,250000.0
2009-02-02 02:07:00,12.614,12.616,12.498,12.503,500000.0
2009-02-02 02:08:00,12.585,12.616,12.459,12.6,350000.0
2009-02-02 02:09:00,12.569,12.599,12.46,12.565,400000.0
2009-02-02 02:10:00,12.579,12.579,12.488,12.534,350000.0
2009-02-02 02:11:00,12.511,12.6,12.511,12.6,100000.0
2009-02-02 02:12:00,12.555,12.602,12.507,12.571,300000.0
2009-02-02 02:13:00,12.533,12.533,12.515,12.515,100000.0
2009-02-02 02:14:00,12.554,12.569,12.45,12.569,350000.0
2009-02-02 02:15:00,12.583,12.583,12.43,12.468,600000.0
2009-02-02 02:17:00,12.614,12.614,12.511,12.602,400000.0
2009-02-02 02:18:00,12.51,12.603,12.502,12.502,400000.0
2009-02-02 02:19:00,12.488,12.622,12.488,12.498,400000.0
2009-02-02 02:20:00,12.608,12.608,12.494,12.591,450000.0
2009-02-02 02:23:00,12.552,12.628,12.492,12.551,350000.0
2009-02-02 02:24:00,12.498,12.634,12.498,12.557,500000.0
2009-02-02 02:25:00,12.61,12.61,12.61,12.61,350000.0
2009-02-02 02:26:00,12.585,12.633,12.518,12.622,350000.0
2009-02-02 02:27:00,12.603,12.64,12.557,12.579,350000.0
2009-02-02 02:28:00,12.618,12.633,12.489,12.612,400000.0
2009-02-02 02:29:00,12.457,12.613,12.457,12.596,400000.0
2009-02-02 02:30:00,12.573,12.573,12.436,12.563,300000.0
2009-02-02 02:31:00,12.596,12.596,12.584,12.584,100000.0
2009-02-02 02:32:00,12.591,12.591,12.516,12.542,350000.0
2009-02-02 02:33:00,12.528,12.631,12.488,12.515,600000.0
2009-02-02 02:35:00,12.595,12.627,12.49,12.604,450000.0
2009-02-02 02:37:00,12.614,12.616,12.48,12.594,450000.0
2009-02-02 02:38:00,12.62,12.62,12.62,12.62,550000.0
2009-02-02 02:39:00,12.617,12.617,12.534,12.588,550000.0
2009-02-02 02:40:00,12.576,12.576,12.551,12.551,100000.0
2009-02-02 02:41:00,12.601,12.601,12.601,12.601,100000.0
2009-02-02 02:42:00,12.542,12.542,12.542,12.542,100000.0
2009-02-02 02:44:00,12.596,12.616,12.477,12.586,450000.0
2009-02-02 02:45:00,12.591,12.616,12.542,12.616,250000.0
2009-02-02 02:47:00,12.591,12.616,12.591,12.616,100000.0
2009-02-02 02:48:00,12.622,12.622,12.482,12.542,450000.0
2009-02-02 02:50:00,12.476,12.57,12.403,12.57,350000.0
2009-02-02 02:53:00,12.534,12.534,12.534,12.534,50000.0
2009-02-02 02:54:00,12.599,12.599,12.467,12.478,450000.0
2009-02-02 02:56:00,12.59,12.59,12.415,12.447,450000.0
2009-02-02 02:58:00,12.531,12.589,12.531,12.589,100000.0
2009-02-02 02:59:00,12.486,12.609,12.486,12.579,350000.0
2009-02-02 03:00:00,12.466,12.559,12.466,12.559,100000.0
2009-02-02 03:01:00,12.569,12.569,12.496,12.496,100000.0
2009-02-02 03:02:00,12.589,12.589,12.589,12.589,50000.0
2009-02-02 03:04:00,12.502,12.614,12.481,12.599,300000.0
2009-02-02 03:05:00,12.548,12.548,12.53,12.53,100000.0
2009-02-02 03:06:00,12.542,12.602,12.521,12.596,200000.0
2009-02-02 03:07:00,12.581,12.617,12.581,12.617,100000.0
2009-02-02 03:08:00,12.508,12.611,12.471,12.498,550000.0
2009-02-02 03:09:00,12.618,12.624,12.498,12.584,1150000.0
2009-02-02 03:10:00,12.478,12.57,12.433,12.485,400000.0
2009-02-02 03:11:00,12.585,12.585,12.448,12.539,250000.0
2009-02-02 03:12:00,12.602,12.602,12.589,12.589,100000.0
2009-02-02 03:13:00,12.481,12.571,12.478,12.571,200000.0
2009-02-02 03:14:00,12.5,12.588,12.465,12.588,350000.0
2009-02-02 03:15:00,12.52,12.616,12.52,12.616,100000.0
2009-02-02 03:16:00,12.523,12.573,12.523,12.573,100000.0
2009-02-02 03:17:00,12.516,12.516,12.445,12.445,100000.0
2009-02-02 03:18:00,12.511,12.534,12.511,12.534,100000.0
2009-02-02 03:19:00,12.466,12.576,12.428,12.501,1100000.0
2009-02-02 03:20:00,12.461,12.467,12.461,12.467,100000.0
2009-02-02 03:21:00,12.621,12.621,12.621,12.621,50000.0
2009-02-02 03:22:00,12.566,12.566,12.463,12.463,100000.0
2009-02-02 03:23:00,12.509,12.531,12.392,12.493,500000.0
2009-02-02 03:24:00,12.542,12.575,12.468,12.468,400000.0
2009-02-02 03:25:00,12.467,12.493,12.467,12.493,100000.0
2009-02-02 03:26:00,12.404,12.498,12.404,12.446,550000.0
2009-02-02 03:27:00,12.553,12.553,12.488,12.509,150000.0
2009-02-02 03:28:00,12.506,12.537,12.388,12.472,400000.0
2009-02-02 03:29:00,12.478,12.513,12.402,12.419,350000.0
2009-02-02 03:30:00,12.482,12.512,12.373,12.456,400000.0
2009-02-02 03:31:00,12.537,12.551,12.444,12.513,450000.0
2009-02-02 03:32:00,12.439,12.439,12.439,12.439,50000.0
2009-02-02 03:33:00,12.433,12.587,12.433,12.494,350000.0
2009-02-02 03:34:00,12.472,12.533,12.437,12.517,200000.0
2009-02-02 03:35:00,12.426,12.446,12.414,12.414,150000.0
2009-02-02 03:36:00,12.511,12.515,12.409,12.443,350000.0
2009-02-02 03:37:00,12.539,12.539,12.539,12.539,50000.0
2009-02-02 03:38:00,12.524,12.524,12.384,12.484,300000.0
2009-02-02 03:39:00,12.439,12.519,12.398,12.427,400000.0
2009-02-02 03:40:00,12.391,12.501,12.391,12.501,100000.0
2009-02-02 03:41:00,12.544,12.544,12.513,12.513,100000.0
2009-02-02 03:42:00,12.467,12.535,12.456,12.456,300000.0
2009-02-02 03:43:00,12.402,12.402,12.39,12.39,100000.0
2009-02-02 03:44:00,12.492,12.507,12.363,12.363,450000.0
2009-02-02 03:45:00,12.366,12.493,12.366,12.45,450000.0
2009-02-02 03:46:00,12.392,12.479,12.365,12.439,400000.0
2009-02-02 03:47:00,12.426,12.485,12.403,12.403,300000.0
2009-02-02 03:48:00,12.366,12.481,12.341,12.348,700000.0
2009-02-02 03:50:00,12.495,12.495,12.36,12.36,300000.0
2009-02-02 03:51:00,12.482,12.483,12.371,12.483,250000.0
2009-02-02 03:52:00,12.443,12.46,12.328,12.419,450000.0
2009-02-02 03:53:00,12.462,12.497,12.34,12.427,600000.0
2009-02-02 03:54:00,12.479,12.479,12.446,12.467,150000.0
2009-02-02 03:55:00,12.474,12.493,12.368,12.368,400000.0
2009-02-02 03:56:00,12.47,12.47,12.47,12.47,400000.0
2009-02-02 03:57:00,12.437,12.526,12.411,12.46,400000.0
2009-02-02 03:58:00,12.424,12.52,12.402,12.474,350000.0
2009-02-02 03:59:00,12.484,12.5,12.439,12.476,400000.0
2009-02-02 04:00:00,12.441,12.466,12.37,12.445,500000.0
2009-02-02 04:01:00,12.35,12.465,12.35,12.425,300000.0
2009-02-02 04:02:00,12.491,12.491,12.491,12.491,50000.0
2009-02-02 04:03:00,12.451,12.451,12.442,12.442,100000.0
2009-02-02 04:04:00,12.366,12.449,12.366,12.449,100000.0
2009-02-02 04:05:00,12.453,12.467,12.367,12.458,500000.0
2009-02-02 04:06:00,12.435,12.44,12.377,12.413,300000.0
2009-02-02 04:07:00,12.381,12.398,12.381,12.398,100000.0
2009-02-02 04:08:00,12.367,12.391,12.367,12.391,100000.0
2009-02-02 04:09:00,12.413,12.441,12.366,12.411,250000.0
2009-02-02 04:10:00,12.428,12.438,12.298,12.438,500000.0
2009-02-02 04:11:00,12.406,12.443,12.357,12.357,350000.0
2009-02-02 04:12:00,12.456,12.456,12.397,12.408,200000.0
2009-02-02 04:13:00,12.441,12.45,12.339,12.339,500000.0
2009-02-02 04:14:00,12.443,12.443,12.443,12.443,50000.0
2009-02-02 04:15:00,12.434,12.434,12.357,12.357,200000.0
2009-02-02 04:16:00,12.424,12.443,12.424,12.443,100000.0
2009-02-02 04:17:00,12.451,12.451,12.408,12.408,100000.0
2009-02-02 04:18:00,12.439,12.439,12.428,12.428,100000.0
2009-02-02 04:19:00,12.426,12.457,12.344,12.457,800000.0
2009-02-02 04:20:00,12.428,12.5,12.372,12.45,400000.0
2009-02-02 04:21:00,12.444,12.474,12.366,12.474,400000.0
2009-02-02 04:22:00,12.427,12.447,12.425,12.425,300000.0
2009-02-02 04:23:00,12.393,12.426,12.334,12.426,450000.0
2009-02-02 04:24:00,12.451,12.451,12.344,12.436,150000.0
2009-02-02 04:26:00,12.369,12.464,12.356,12.464,450000.0
2009-02-02 04:27:00,12.376,12.428,12.376,12.428,100000.0
2009-02-02 04:28:00,12.361,12.378,12.349,12.378,150000.0
2009-02-02 04:30:00,12.414,12.438,12.352,12.355,350000.0
2009-02-02 04:31:00,12.427,12.427,12.341,12.409,250000.0
2009-02-02 04:33:00,12.451,12.464,12.451,12.464,100000.0
2009-02-02 04:34:00,12.335,12.352,12.335,12.352,100000.0
2009-02-02 04:36:00,12.48,12.48,12.48,12.48,300000.0
2009-02-02 04:37:00,12.449,12.451,12.347,12.418,300000.0
2009-02-02 04:38:00,12.453,12.453,12.352,12.352,100000.0
2009-02-02 04:39:00,12.396,12.46,12.33,12.407,500000.0
2009-02-02 04:40:00,12.315,12.439,12.309,12.378,400000.0
2009-02-02 04:42:00,12.418,12.484,12.37,12.484,400000.0
2009-02-02 04:45:00,12.423,12.436,12.327,12.327,450000.0
2009-02-02 04:46:00,12.46,12.47,12.46,12.46,250000.0
2009-02-02 04:47:00,12.47,12.47,12.47,12.47,250000.0
2009-02-02 04:48:00,12.448,12.474,12.338,12.371,250000.0
2009-02-02 04:49:00,12.31,12.415,12.27,12.334,300000.0
2009-02-02 04:50:00,12.317,12.416,12.293,12.4,350000.0
2009-02-02 04:53:00,12.358,12.535,12.358,12.45,350000.0
2009-02-02 04:54:00,12.45,12.45,12.45,12.45,200000.0
2009-02-02 04:57:00,12.42,12.435,12.42,12.429,200000.0
2009-02-02 04:58:00,12.308,12.424,12.308,12.424,100000.0
2009-02-02 04:59:00,12.418,12.418,12.348,12.348,100000.0
2009-02-02 05:00:00,12.3,12.451,12.3,12.451,350000.0
2009-02-02 05:01:00,12.434,12.443,12.434,12.443,100000.0
2009-02-02 05:02:00,12.468,12.468,12.354,12.354,100000.0
2009-02-02 05:04:00,12.354,12.418,12.289,12.418,350000.0
2009-02-02 05:05:00,12.45,12.45,12.45,12.45,500000.0
2009-02-02 05:06:00,12.37,12.433,12.286,12.433,500000.0
2009-02-02 05:07:00,12.429,12.438,12.351,12.351,450000.0
2009-02-02 05:08:00,12.403,12.458,12.352,12.352,350000.0
2009-02-02 05:09:00,12.439,12.439,12.34,12.34,150000.0
2009-02-02 05:10:00,12.266,12.403,12.256,12.403,400000.0
2009-02-02 05:11:00,12.45,12.46,12.45,12.46,350000.0
2009-02-02 05:12:00,12.424,12.434,12.354,12.354,350000.0
2009-02-02 05:13:00,12.324,12.483,12.308,12.308,400000.0
2009-02-02 05:15:00,12.432,12.442,12.338,12.421,550000.0
2009-02-02 05:16:00,12.356,12.458,12.356,12.434,400000.0
2009-02-02 05:17:00,12.408,12.413,12.312,12.413,700000.0
2009-02-02 05:18:00,12.426,12.444,12.317,12.317,300000.0
2009-02-02 05:19:00,12.345,12.424,12.345,12.424,100000.0
2009-02-02 05:20:00,12.396,12.43,12.394,12.416,300000.0
2009-02-02 05:21:00,12.423,12.433,12.423,12.433,100000.0
2009-02-02 05:22:00,12.41,12.444,12.348,12.395,800000.0
2009-02-02 05:23:00,12.444,12.445,12.342,12.354,700000.0
2009-02-02 05:25:00,12.359,12.443,12.359,12.443,800000.0
2009-02-02 05:26:00,12.444,12.444,12.34,12.435,600000.0
2009-02-02 05:27:00,12.368,12.453,12.334,12.342,350000.0
2009-02-02 05:28:00,12.353,12.438,12.313,12.313,350000.0
2009-02-02 05:29:00,12.368,12.448,12.368,12.446,300000.0
2009-02-02 05:30:00,12.424,12.424,12.268,12.329,550000.0
2009-02-02 05:31:00,12.412,12.425,12.305,12.357,600000.0
2009-02-02 05:32:00,12.419,12.425,12.294,12.395,350000.0
2009-02-02 05:33:00,12.325,12.343,12.301,12.301,200000.0
2009-02-02 05:34:00,12.411,12.438,12.318,12.323,350000.0
2009-02-02 05:35:00,12.418,12.453,12.418,12.453,100000.0
2009-02-02 05:36:00,12.437,12.442,12.306,12.394,450000.0
2009-02-02 05:37:00,12.453,12.453,12.355,12.419,350000.0
2009-02-02 05:38:00,12.45,12.45,12.368,12.368,200000.0
2009-02-02 05:39:00,12.303,12.427,12.303,12.319,300000.0
2009-02-02 05:40:00,12.43,12.45,12.314,12.45,700000.0
2009-02-02 05:41:00,12.369,12.452,12.316,12.425,300000.0
2009-02-02 05:42:00,12.323,12.427,12.323,12.408,300000.0
2009-02-02 05:43:00,12.406,12.406,12.317,12.337,550000.0
2009-02-02 05:44:00,12.44,12.44,12.44,12.44,100000.0
2009-02-02 05:45:00,12.398,12.398,12.319,12.319,100000.0
2009-02-02 05:46:00,12.29,12.29,12.282,12.282,100000.0
2009-02-02 05:47:00,12.322,12.444,12.296,12.41,450000.0
2009-02-02 05:48:00,12.289,12.454,12.289,12.422,500000.0
2009-02-02 05:49:00,12.434,12.437,12.337,12.369,650000.0
2009-02-02 05:50:00,12.339,12.366,12.288,12.288,400000.0
2009-02-02 05:51:00,12.368,12.386,12.253,12.282,600000.0
2009-02-02 05:52:00,12.36,12.381,12.357,12.357,200000.0
2009-02-02 05:53:00,12.34,12.425,12.329,12.377,500000.0
2009-02-02 05:54:00,12.38,12.38,12.26,12.26,150000.0
2009-02-02 05:55:00,12.379,12.403,12.292,12.401,450000.0
2009-02-02 05:56:00,12.393,12.406,12.296,12.384,750000.0
2009-02-02 05:58:00,12.261,12.374,12.246,12.246,400000.0
2009-02-02 05:59:00,12.374,12.374,12.238,12.37,450000.0
2009-02-02 06:00:00,12.333,12.359,12.215,12.334,650000.0
2009-02-02 06:01:00,12.303,12.395,12.291,12.395,250000.0
2009-02-02 06:02:00,12.339,12.368,12.339,12.368,100000.0
2009-02-02 06:03:00,12.325,12.368,12.303,12.368,200000.0
2009-02-02 06:04:00,12.276,12.386,12.248,12.338,600000.0
2009-02-02 06:05:00,12.359,12.372,12.341,12.344,250000.0
2009-02-02 06:06:00,12.26,12.373,12.256,12.309,350000.0
2009-02-02 06:07:00,12.332,12.405,12.256,12.324,600000.0
2009-02-02 06:08:00,12.4,12.4,12.4,12.4,550000.0
2009-02-02 06:09:00,12.268,12.388,12.268,12.339,550000.0
2009-02-02 06:10:00,12.332,12.374,12.236,12.236,650000.0
2009-02-02 06:11:00,12.339,12.339,12.286,12.286,100000.0
2009-02-02 06:12:00,12.335,12.384,12.259,12.293,800000.0
2009-02-02 06:13:00,12.353,12.383,12.285,12.37,450000.0
2009-02-02 06:14:00,12.388,12.39,12.269,12.366,300000.0
2009-02-02 06:15:00,12.353,12.383,12.257,12.383,250000.0
2009-02-02 06:16:00,12.408,12.41,12.278,12.321,600000.0
2009-02-02 06:17:00,12.354,12.371,12.348,12.348,350000.0
2009-02-02 06:18:00,12.354,12.383,12.26,12.341,500000.0
2009-02-02 06:19:00,12.406,12.414,12.406,12.414,100000.0
2009-02-02 06:20:00,12.269,12.38,12.249,12.359,400000.0
2009-02-02 06:21:00,12.39,12.398,12.262,12.354,500000.0
2009-02-02 06:22:00,12.392,12.392,12.276,12.339,350000.0
2009-02-02 06:23:00,12.294,12.378,12.254,12.254,350000.0
2009-02-02 06:25:00,12.375,12.414,12.276,12.41,250000.0
2009-02-02 06:26:00,12.414,12.414,12.256,12.406,450000.0
2009-02-02 06:27:00,12.405,12.414,12.288,12.405,500000.0
2009-02-02 06:28:00,12.286,12.286,12.286,12.286,50000.0
2009-02-02 06:29:00,12.339,12.451,12.294,12.346,450000.0
2009-02-02 06:30:00,12.361,12.371,12.321,12.332,400000.0
2009-02-02 06:31:00,12.27,12.356,12.208,12.232,550000.0
2009-02-02 06:32:00,12.372,12.379,12.227,12.227,350000.0
2009-02-02 06:34:00,12.379,12.425,12.285,12.37,450000.0
2009-02-02 06:36:00,12.298,12.298,12.298,12.298,100000.0
2009-02-02 06:37:00,12.264,12.384,12.264,12.384,100000.0
2009-02-02 06:38:00,12.375,12.375,12.265,12.359,500000.0
2009-02-02 06:39:00,12.374,12.383,12.264,12.383,400000.0
2009-02-02 06:40:00,12.285,12.353,12.223,12.342,550000.0
2009-02-02 06:42:00,12.338,12.338,12.338,12.338,50000.0
2009-02-02 06:43:00,12.368,12.396,12.311,12.352,400000.0
2009-02-02 06:44:00,12.394,12.394,12.294,12.297,250000.0
2009-02-02 06:45:00,12.278,12.368,12.236,12.236,400000.0
2009-02-02 06:46:00,12.404,12.404,12.266,12.353,400000.0
2009-02-02 06:47:00,12.269,12.389,12.268,12.268,400000.0
2009-02-02 06:48:00,12.312,12.312,12.244,12.244,200000.0
2009-02-02 06:49:00,12.266,12.368,12.266,12.366,350000.0
2009-02-02 06:50:00,12.369,12.387,12.25,12.387,350000.0
2009-02-02 06:51:00,12.257,12.312,12.226,12.238,250000.0
2009-02-02 06:52:00,12.294,12.311,12.234,12.311,350000.0
2009-02-02 06:53:00,12.344,12.379,12.239,12.323,500000.0
2009-02-02 06:54:00,12.38,12.38,12.37,12.38,350000.0
2009-02-02 06:55:00,12.268,12.362,12.246,12.246,350000.0
2009-02-02 06:56:00,12.318,12.374,12.271,12.308,350000.0
2009-02-02 06:57:00,12.321,12.372,12.277,12.336,350000.0
2009-02-02 06:58:00,12.39,12.39,12.39,12.39,500000.0
2009-02-02 07:00:00,12.362,12.362,12.229,12.229,500000.0
2009-02-02 07:01:00,12.38,12.39,12.38,12.39,550000.0
2009-02-02 07:03:00,12.397,12.397,12.287,12.392,550000.0
2009-02-02 07:04:00,12.345,12.378,12.258,12.363,450000.0
2009-02-02 07:05:00,12.379,12.379,12.318,12.329,500000.0
2009-02-02 07:07:00,12.37,12.37,12.313,12.323,500000.0
2009-02-02 07:08:00,12.3,12.379,12.278,12.345,550000.0
2009-02-02 07:09:00,12.353,12.36,12.291,12.35,350000.0
2009-02-02 07:10:00,12.289,12.377,12.286,12.377,450000.0
2009-02-02 07:11:00,12.353,12.353,12.304,12.338,350000.0
2009-02-02 07:12:00,12.364,12.408,12.346,12.346,350000.0
2009-02-02 07:13:00,12.288,12.364,12.288,12.324,400000.0
2009-02-02 07:14:00,12.258,12.344,12.258,12.344,350000.0
2009-02-02 07:16:00,12.275,12.4,12.257,12.286,450000.0
2009-02-02 07:17:00,12.383,12.403,12.319,12.403,550000.0
2009-02-02 07:19:00,12.41,12.41,12.41,12.41,350000.0
2009-02-02 07:20:00,12.263,12.336,12.263,12.304,350000.0
2009-02-02 07:21:00,12.385,12.4,12.272,12.397,500000.0
2009-02-02 07:22:00,12.405,12.408,12.294,12.298,500000.0
2009-02-02 07:23:00,12.368,12.414,12.298,12.414,500000.0
2009-02-02 07:24:00,12.372,12.383,12.302,12.33,350000.0
2009-02-02 07:26:00,12.274,12.368,12.274,12.283,500000.0
2009-02-02 07:29:00,12.346,12.403,12.278,12.403,750000.0
2009-02-02 07:30:00,12.351,12.393,12.289,12.353,500000.0
2009-02-02 07:31:00,12.398,12.398,12.267,12.358,750000.0
2009-02-02 07:32:00,12.301,12.389,12.232,12.389,650000.0
2009-02-02 07:33:00,12.265,12.384,12.229,12.384,400000.0
2009-02-02 07:34:00,12.258,12.397,12.258,12.29,450000.0
2009-02-02 07:35:00,12.412,12.412,12.311,12.343,350000.0
2009-02-02 07:36:00,12.415,12.415,12.264,12.287,350000.0
2009-02-02 07:37:00,12.347,12.387,12.265,12.387,550000.0
2009-02-02 07:38:00,12.311,12.436,12.299,12.299,350000.0
2009-02-02 07:39:00,12.421,12.422,12.286,12.369,400000.0
2009-02-02 07:40:00,12.293,12.425,12.286,12.371,400000.0
2009-02-02 07:41:00,12.371,12.414,12.273,12.41,500000.0
2009-02-02 07:42:00,12.259,12.403,12.259,12.343,350000.0
2009-02-02 07:43:00,12.439,12.439,12.302,12.403,400000.0
2009-02-02 07:44:00,12.385,12.389,12.27,12.294,350000.0
2009-02-02 07:45:00,12.328,12.481,12.328,12.418,1000000.0
2009-02-02 07:46:00,12.287,12.41,12.287,12.386,350000.0
2009-02-02 07:47:00,12.33,12.425,12.269,12.358,550000.0
2009-02-02 07:48:00,12.415,12.429,12.311,12.353,800000.0
2009-02-02 07:49:00,12.272,12.38,12.272,12.379,450000.0
2009-02-02 07:50:00,12.369,12.452,12.313,12.33,900000.0
2009-02-02 07:51:00,12.342,12.373,12.271,12.271,350000.0
2009-02-02 07:52:00,12.403,12.403,12.304,12.393,350000.0
2009-02-02 07:53:00,12.321,12.399,12.296,12.383,550000.0
2009-02-02 07:54:00,12.44,12.44,12.43,12.44,500000.0
2009-02-02 07:55:00,12.366,12.422,12.287,12.308,500000.0
2009-02-02 07:56:00,12.376,12.386,12.253,12.319,800000.0
2009-02-02 07:57:00,12.367,12.388,12.299,12.373,400000.0
2009-02-02 07:58:00,12.4,12.421,12.307,12.421,850000.0
2009-02-02 08:00:00,12.388,12.411,12.262,12.411,550000.0
2009-02-02 08:01:00,12.425,12.439,12.34,12.412,350000.0
2009-02-02 08:02:00,12.273,12.394,12.263,12.394,450000.0
2009-02-02 08:03:00,12.442,12.442,12.316,12.354,400000.0
2009-02-02 08:04:00,12.377,12.414,12.321,12.334,400000.0
2009-02-02 08:05:00,12.282,12.399,12.282,12.37,400000.0
2009-02-02 08:06:00,12.416,12.426,12.314,12.369,400000.0
2009-02-02 08:07:00,12.41,12.417,12.298,12.417,500000.0
2009-02-02 08:08:00,12.313,12.382,12.256,12.299,400000.0
2009-02-02 08:10:00,12.318,12.393,12.308,12.379,350000.0
2009-02-02 08:11:00,12.364,12.364,12.244,12.281,400000.0
2009-02-02 08:12:00,12.234,12.346,12.234,12.322,400000.0
2009-02-02 08:13:00,12.318,12.443,12.318,12.409,550000.0
2009-02-02 08:14:00,12.278,12.446,12.278,12.389,500000.0
2009-02-02 08:15:00,12.368,12.368,12.235,12.326,550000.0
2009-02-02 08:16:00,12.307,12.367,12.28,12.28,500000.0
2009-02-02 08:17:00,12.226,12.352,12.226,12.315,500000.0
2009-02-02 08:18:00,12.248,12.366,12.248,12.296,450000.0
2009-02-02 08:19:00,12.27,12.39,12.27,12.291,700000.0
2009-02-02 08:20:00,12.267,12.343,12.245,12.276,500000.0
2009-02-02 08:21:00,12.288,12.346,12.227,12.346,450000.0
2009-02-02 08:22:00,12.325,12.354,12.244,12.244,500000.0
2009-02-02 08:23:00,12.268,12.331,12.245,12.283,350000.0
2009-02-02 08:24:00,12.275,12.344,12.275,12.279,350000.0
2009-02-02 08:25:00,12.265,12.36,12.239,12.299,650000.0
2009-02-02 08:26:00,12.346,12.349,12.267,12.344,400000.0
2009-02-02 08:27:00,12.269,12.343,12.196,12.196,350000.0
2009-02-02 08:28:00,12.372,12.402,12.284,12.363,500000.0
2009-02-02 08:29:00,12.332,12.332,12.195,12.195,400000.0
2009-02-02 08:30:00,12.186,12.32,12.186,12.248,400000.0
2009-02-02 08:31:00,12.197,12.269,12.187,12.192,500000.0
2009-02-02 08:32:00,12.23,12.346,12.23,12.287,550000.0
2009-02-02 08:33:00,12.249,12.308,12.154,12.308,500000.0
2009-02-02 08:34:00,12.322,12.322,12.182,12.322,400000.0
2009-02-02 08:35:00,12.326,12.326,12.163,12.248,550000.0
2009-02-02 08:36:00,12.203,12.324,12.199,12.299,450000.0
2009-02-02 08:37:00,12.284,12.301,12.175,12.287,450000.0
2009-02-02 08:38:00,12.301,12.336,12.191,12.295,400000.0
2009-02-02 08:39:00,12.226,12.318,12.204,12.264,550000.0
2009-02-02 08:40:00,12.307,12.33,12.223,12.267,350000.0
2009-02-02 08:41:00,12.281,12.363,12.225,12.363,350000.0
2009-02-02 08:42:00,12.328,12.383,12.257,12.257,550000.0
2009-02-02 08:43:00,12.35,12.35,12.35,12.35,550000.0
2009-02-02 08:44:00,12.269,12.341,12.223,12.275,550000.0
2009-02-02 08:45:00,12.246,12.358,12.246,12.35,400000.0
2009-02-02 08:46:00,12.316,12.342,12.198,12.246,600000.0
2009-02-02 08:47:00,12.342,12.386,12.257,12.271,400000.0
2009-02-02 08:48:00,12.36,12.36,12.246,12.346,550000.0
2009-02-02 08:49:00,12.27,12.349,12.221,12.311,450000.0
2009-02-02 08:50:00,12.314,12.354,12.22,12.307,500000.0
2009-02-02 08:51:00,12.267,12.337,12.259,12.299,400000.0
2009-02-02 08:52:00,12.325,12.377,12.262,12.286,350000.0
2009-02-02 08:53:00,12.25,12.339,12.213,12.328,500000.0
2009-02-02 08:55:00,12.216,12.325,12.212,12.243,450000.0
2009-02-02 08:56:00,12.232,12.369,12.232,12.233,550000.0
2009-02-02 08:57:00,12.371,12.371,12.243,12.243,400000.0
2009-02-02 08:58:00,12.329,12.334,12.197,12.324,450000.0
2009-02-02 08:59:00,12.314,12.314,12.225,12.238,350000.0
2009-02-02 09:00:00,12.266,12.362,12.263,12.297,600000.0
2009-02-02 09:01:00,12.301,12.371,12.261,12.289,400000.0
2009-02-02 09:02:00,12.308,12.336,12.226,12.226,500000.0
2009-02-02 09:03:00,12.253,12.355,12.222,12.334,550000.0
2009-02-02 09:04:00,12.309,12.316,12.22,12.256,350000.0
2009-02-02 09:05:00,12.36,12.36,12.36,12.36,550000.0
2009-02-02 09:06:00,12.228,12.359,12.228,12.359,550000.0
2009-02-02 09:07:00,12.302,12.302,12.233,12.244,250000.0
2009-02-02 09:08:00,12.367,12.367,12.241,12.349,550000.0
2009-02-02 09:09:00,12.323,12.38,12.248,12.371,950000.0
2009-02-02 09:10:00,12.312,12.372,12.234,12.298,450000.0
2009-02-02 09:11:00,12.327,12.377,12.223,12.377,500000.0
2009-02-02 09:12:00,12.327,12.378,12.22,12.378,450000.0
2009-02-02 09:13:00,12.331,12.362,12.23,12.309,400000.0
2009-02-02 09:14:00,12.298,12.379,12.225,12.379,350000.0
2009-02-02 09:15:00,12.379,12.387,12.268,12.268,400000.0
2009-02-02 09:16:00,12.35,12.35,12.231,12.231,450000.0
2009-02-02 09:17:00,12.235,12.336,12.217,12.336,400000.0
2009-02-02 09:18:00,12.254,12.376,12.24,12.246,400000.0
2009-02-02 09:19:00,12.232,12.342,12.177,12.342,600000.0
2009-02-02 09:20:00,12.314,12.357,12.245,12.317,400000.0
2009-02-02 09:21:00,12.321,12.331,12.233,12.303,400000.0
2009-02-02 09:22:00,12.325,12.371,12.255,12.327,600000.0
2009-02-02 09:23:00,12.332,12.386,12.259,12.3,600000.0
2009-02-02 09:24:00,12.349,12.374,12.245,12.374,550000.0
2009-02-02 09:25:00,12.234,12.354,12.234,12.338,550000.0
2009-02-02 09:27:00,12.251,12.327,12.23,12.327,350000.0
2009-02-02 09:28:00,12.37,12.37,12.37,12.37,700000.0
2009-02-02 09:29:00,12.38,12.38,12.38,12.38,700000.0
2009-02-02 09:30:00,12.271,12.382,12.252,12.269,700000.0
2009-02-02 09:31:00,12.262,12.41,12.251,12.268,450000.0
2009-02-02 09:33:00,12.334,12.372,12.257,12.346,400000.0
2009-02-02 09:34:00,12.306,12.392,12.252,12.252,350000.0
2009-02-02 09:35:00,12.208,12.334,12.208,12.319,550000.0
2009-02-02 09:36:00,12.224,12.34,12.224,12.339,400000.0
2009-02-02 09:37:00,12.383,12.391,12.275,12.376,450000.0
2009-02-02 09:39:00,12.286,12.374,12.254,12.289,700000.0
2009-02-02 09:40:00,12.354,12.444,12.29,12.29,400000.0
2009-02-02 09:41:00,12.335,12.373,12.261,12.368,350000.0
2009-02-02 09:42:00,12.29,12.405,12.29,12.294,350000.0
2009-02-02 09:43:00,12.366,12.404,12.292,12.361,450000.0
2009-02-02 09:44:00,12.374,12.395,12.325,12.35,600000.0
2009-02-02 09:45:00,12.389,12.404,12.273,12.37,650000.0
2009-02-02 09:46:00,12.42,12.43,12.42,12.42,400000.0
2009-02-02 09:47:00,12.317,12.349,12.261,12.28,400000.0
2009-02-02 09:48:00,12.407,12.407,12.261,12.338,650000.0
2009-02-02 09:49:00,12.366,12.385,12.297,12.297,350000.0
2009-02-02 09:50:00,12.356,12.423,12.287,12.423,450000.0
2009-02-02 09:51:00,12.294,12.392,12.228,12.392,550000.0
2009-02-02 09:52:00,12.233,12.358,12.217,12.348,350000.0
2009-02-02 09:53:00,12.352,12.407,12.274,12.335,500000.0
2009-02-02 09:54:00,12.342,12.391,12.264,12.32,450000.0
2009-02-02 09:55:00,12.303,12.391,12.285,12.299,350000.0
2009-02-02 09:56:00,12.246,12.373,12.246,12.263,550000.0
2009-02-02 09:57:00,12.291,12.383,12.253,12.348,750000.0
2009-02-02 09:58:00,12.351,12.393,12.274,12.328,350000.0
2009-02-02 09:59:00,12.382,12.403,12.273,12.314,650000.0
2009-02-02 10:00:00,12.265,12.366,12.236,12.308,600000.0
2009-02-02 10:01:00,12.34,12.34,12.214,12.214,350000.0
2009-02-02 10:02:00,12.368,12.368,12.234,12.313,400000.0
2009-02-02 10:03:00,12.37,12.37,12.214,12.214,350000.0
2009-02-02 10:04:00,12.345,12.402,12.271,12.402,400000.0
2009-02-02 10:05:00,12.311,12.352,12.249,12.326,450000.0
2009-02-02 10:06:00,12.244,12.422,12.244,12.277,700000.0
2009-02-02 10:07:00,12.37,12.402,12.278,12.393,450000.0
2009-02-02 10:08:00,12.37,12.397,12.284,12.298,500000.0
2009-02-02 10:09:00,12.317,12.409,12.29,12.401,600000.0
2009-02-02 10:10:00,12.294,12.399,12.268,12.371,600000.0
2009-02-02 10:11:00,12.309,12.373,12.286,12.32,400000.0
2009-02-02 10:12:00,12.324,12.417,12.301,12.409,500000.0
2009-02-02 10:13:00,12.331,12.42,12.287,12.416,750000.0
2009-02-02 10:14:00,12.304,12.41,12.297,12.41,400000.0
2009-02-02 10:15:00,12.287,12.405,12.287,12.358,350000.0
2009-02-02 10:16:00,12.38,12.42,12.264,12.42,500000.0
2009-02-02 10:17:00,12.327,12.407,12.294,12.319,350000.0
2009-02-02 10:18:00,12.305,12.394,12.258,12.339,550000.0
2009-02-02 10:19:00,12.424,12.424,12.266,12.386,450000.0
2009-02-02 10:20:00,12.331,12.353,12.263,12.289,550000.0
2009-02-02 10:21:00,12.272,12.385,12.272,12.385,650000.0
2009-02-02 10:22:00,12.352,12.38,12.276,12.362,400000.0
2009-02-02 10:23:00,12.375,12.398,12.282,12.282,550000.0
2009-02-02 10:24:00,12.25,12.418,12.25,12.295,450000.0
2009-02-02 10:25:00,12.41,12.41,12.4,12.41,350000.0
2009-02-02 10:26:00,12.339,12.401,12.294,12.294,350000.0
2009-02-02 10:27:00,12.35,12.42,12.286,12.286,400000.0
2009-02-02 10:28:00,12.329,12.405,12.258,12.306,350000.0
2009-02-02 10:29:00,12.388,12.432,12.283,12.387,500000.0
2009-02-02 10:30:00,12.315,12.365,12.282,12.282,350000.0
2009-02-02 10:31:00,12.303,12.417,12.301,12.38,450000.0
2009-02-02 10:32:00,12.395,12.395,12.239,12.297,400000.0
2009-02-02 10:33:00,12.363,12.399,12.268,12.386,550000.0
2009-02-02 10:34:00,12.393,12.393,12.229,12.308,700000.0
2009-02-02 10:35:00,12.381,12.404,12.304,12.38,350000.0
2009-02-02 10:36:00,12.268,12.398,12.258,12.398,450000.0
2009-02-02 10:37:00,12.342,12.419,12.297,12.365,550000.0
2009-02-02 10:38:00,12.294,12.405,12.291,12.291,400000.0
2009-02-02 10:39:00,12.346,12.346,12.246,12.266,550000.0
2009-02-02 10:40:00,12.277,12.373,12.235,12.275,400000.0
2009-02-02 10:41:00,12.368,12.368,12.218,12.311,350000.0
2009-02-02 10:42:00,12.37,12.39,12.37,12.39,550000.0
2009-02-02 10:43:00,12.342,12.37,12.251,12.337,550000.0
2009-02-02 10:44:00,12.268,12.384,12.268,12.353,550000.0
2009-02-02 10:45:00,12.266,12.393,12.266,12.351,350000.0
2009-02-02 10:46:00,12.251,12.371,12.24,12.269,550000.0
2009-02-02 10:47:00,12.313,12.388,12.239,12.388,450000.0
2009-02-02 10:48:00,12.366,12.378,12.281,12.363,450000.0
2009-02-02 10:49:00,12.323,12.364,12.243,12.352,500000.0
2009-02-02 10:50:00,12.328,12.355,12.26,12.26,450000.0
2009-02-02 10:51:00,12.282,12.384,12.282,12.333,400000.0
2009-02-02 10:52:00,12.305,12.379,12.252,12.317,500000.0
2009-02-02 10:53:00,12.35,12.35,12.24,12.323,450000.0
2009-02-02 10:54:00,12.333,12.333,12.225,12.254,550000.0
2009-02-02 10:55:00,12.315,12.346,12.272,12.272,400000.0
2009-02-02 10:56:00,12.306,12.37,12.303,12.37,450000.0
2009-02-02 10:57:00,12.258,12.372,12.24,12.332,350000.0
2009-02-02 10:58:00,12.367,12.367,12.236,12.267,350000.0
2009-02-02 10:59:00,12.324,12.324,12.191,12.191,450000.0
2009-02-02 11:00:00,12.249,12.328,12.204,12.249,350000.0
2009-02-02 11:01:00,12.283,12.353,12.226,12.338,600000.0
2009-02-02 11:02:00,12.269,12.39,12.237,12.327,350000.0
2009-02-02 11:03:00,12.279,12.384,12.259,12.362,550000.0
2009-02-02 11:04:00,12.337,12.34,12.234,12.321,600000.0
2009-02-02 11:05:00,12.193,12.332,12.161,12.332,550000.0
2009-02-02 11:06:00,12.357,12.357,12.219,12.347,500000.0
2009-02-02 11:07:00,12.248,12.364,12.222,12.267,450000.0
2009-02-02 11:08:00,12.311,12.343,12.247,12.271,400000.0
2009-02-02 11:09:00,12.338,12.338,12.223,12.323,500000.0
2009-02-02 11:10:00,12.262,12.365,12.238,12.238,400000.0
2009-02-02 11:11:00,12.358,12.386,12.257,12.351,350000.0
2009-02-02 11:12:00,12.319,12.386,12.282,12.356,450000.0
2009-02-02 11:13:00,12.261,12.405,12.261,12.405,400000.0
2009-02-02 11:14:00,12.249,12.368,12.206,12.287,550000.0
2009-02-02 11:15:00,12.261,12.35,12.235,12.235,350000.0
2009-02-02 11:16:00,12.271,12.419,12.269,12.269,350000.0
2009-02-02 11:18:00,12.316,12.385,12.255,12.385,400000.0
2009-02-02 11:19:00,12.299,12.435,12.293,12.426,550000.0
2009-02-02 11:20:00,12.263,12.389,12.263,12.386,400000.0
2009-02-02 11:21:00,12.331,12.409,12.331,12.404,550000.0
2009-02-02 11:22:00,12.307,12.389,12.284,12.284,350000.0
2009-02-02 11:23:00,12.319,12.414,12.257,12.286,500000.0
2009-02-02 11:24:00,12.296,12.413,12.296,12.305,450000.0
2009-02-02 11:25:00,12.309,12.408,12.293,12.402,400000.0
2009-02-02 11:26:00,12.295,12.394,12.237,12.394,400000.0
2009-02-02 11:27:00,12.267,12.386,12.267,12.386,500000.0
2009-02-02 11:28:00,12.284,12.365,12.267,12.36,350000.0
2009-02-02 11:29:00,12.366,12.391,12.285,12.285,550000.0
2009-02-02 11:30:00,12.265,12.378,12.265,12.31,450000.0
2009-02-02 11:31:00,12.295,12.386,12.266,12.301,450000.0
2009-02-02 11:32:00,12.283,12.4,12.283,12.323,400000.0
2009-02-02 11:33:00,12.311,12.383,12.304,12.304,500000.0
2009-02-02 11:35:00,12.248,12.382,12.248,12.316,350000.0
2009-02-02 11:36:00,12.319,12.342,12.218,12.218,550000.0
2009-02-02 11:37:00,12.327,12.39,12.294,12.342,350000.0
2009-02-02 11:38:00,12.301,12.387,12.238,12.247,500000.0
2009-02-02 11:39:00,12.321,12.37,12.246,12.246,400000.0
2009-02-02 11:40:00,12.297,12.377,12.297,12.362,550000.0
2009-02-02 11:41:00,12.294,12.381,12.275,12.337,350000.0
2009-02-02 11:42:00,12.332,12.373,12.239,12.239,500000.0
2009-02-02 11:43:00,12.301,12.391,12.264,12.391,450000.0
2009-02-02 11:44:00,12.252,12.354,12.252,12.288,500000.0
2009-02-02 11:45:00,12.39,12.39,12.279,12.303,400000.0
2009-02-02 11:46:00,12.332,12.376,12.243,12.271,400000.0
2009-02-02 11:47:00,12.35,12.378,12.24,12.322,400000.0
2009-02-02 11:48:00,12.281,12.37,12.271,12.337,450000.0
2009-02-02 11:50:00,12.291,12.37,12.24,12.37,350000.0
2009-02-02 11:51:00,12.274,12.357,12.26,12.306,550000.0
2009-02-02 11:52:00,12.254,12.406,12.254,12.359,500000.0
2009-02-02 11:53:00,12.35,12.377,12.268,12.373,500000.0
2009-02-02 11:54:00,12.391,12.391,12.246,12.286,400000.0
2009-02-02 11:55:00,12.324,12.386,12.27,12.386,350000.0
2009-02-02 11:56:00,12.351,12.418,12.265,12.283,500000.0
2009-02-02 11:57:00,12.335,12.385,12.279,12.379,550000.0
2009-02-02 11:58:00,12.259,12.387,12.258,12.387,350000.0
2009-02-02 11:59:00,12.266,12.344,12.249,12.249,350000.0
2009-02-02 12:00:00,12.381,12.411,12.32,12.405,550000.0
2009-02-02 12:01:00,12.336,12.365,12.237,12.255,750000.0
2009-02-02 12:02:00,12.36,12.363,12.29,12.305,350000.0
2009-02-02 12:03:00,12.281,12.358,12.26,12.308,550000.0
2009-02-02 12:04:00,12.292,12.35,12.26,12.296,400000.0
2009-02-02 12:05:00,12.371,12.385,12.27,12.27,350000.0
2009-02-02 12:07:00,12.304,12.404,12.266,12.37,450000.0
2009-02-02 12:08:00,12.385,12.394,12.285,12.394,450000.0
2009-02-02 12:09:00,12.25,12.33,12.234,12.33,500000.0
2009-02-02 12:10:00,12.354,12.385,12.285,12.335,400000.0
2009-02-02 12:11:00,12.272,12.364,12.272,12.303,550000.0
2009-02-02 12:12:00,12.26,12.409,12.26,12.296,350000.0
2009-02-02 12:14:00,12.321,12.412,12.276,12.412,350000.0
2009-02-02 12:15:00,12.312,12.372,12.304,12.311,400000.0
2009-02-02 12:16:00,12.278,12.371,12.278,12.287,350000.0
2009-02-02 12:17:00,12.272,12.393,12.272,12.367,400000.0
2009-02-02 12:18:00,12.281,12.362,12.268,12.268,500000.0
2009-02-02 12:19:00,12.323,12.414,12.288,12.332,500000.0
2009-02-02 12:20:00,12.267,12.386,12.267,12.277,550000.0
2009-02-02 12:22:00,12.358,12.412,12.3,12.38,550000.0
2009-02-02 12:24:00,12.366,12.41,12.312,12.397,600000.0
2009-02-02 12:25:00,12.407,12.429,12.315,12.315,350000.0
2009-02-02 12:26:00,12.395,12.395,12.263,12.316,400000.0
2009-02-02 12:27:00,12.358,12.407,12.272,12.382,350000.0
2009-02-02 12:28:00,12.281,12.382,12.27,12.27,550000.0
2009-02-02 12:29:00,12.288,12.403,12.288,12.403,350000.0
2009-02-02 12:30:00,12.323,12.407,12.27,12.351,500000.0
2009-02-02 12:32:00,12.354,12.403,12.312,12.388,400000.0
2009-02-02 12:33:00,12.287,12.394,12.244,12.354,550000.0
2009-02-02 12:34:00,12.286,12.37,12.278,12.325,350000.0
2009-02-02 12:35:00,12.356,12.411,12.27,12.345,500000.0
2009-02-02 12:36:00,12.355,12.367,12.3,12.367,350000.0
2009-02-02 12:37:00,12.393,12.406,12.356,12.406,400000.0
2009-02-02 12:38:00,12.42,12.42,12.41,12.41,550000.0
2009-02-02 12:39:00,12.268,12.402,12.268,12.287,550000.0
2009-02-02 12:40:00,12.398,12.398,12.277,12.338,350000.0
2009-02-02 12:41:00,12.396,12.396,12.254,12.336,400000.0
2009-02-02 12:42:00,12.298,12.37,12.262,12.349,550000.0
2009-02-02 12:43:00,12.37,12.389,12.308,12.379,500000.0
2009-02-02 12:44:00,12.314,12.436,12.299,12.322,500000.0
2009-02-02 12:45:00,12.365,12.4,12.251,12.346,400000.0
2009-02-02 12:46:00,12.343,12.38,12.326,12.326,350000.0
2009-02-02 12:47:00,12.301,12.409,12.275,12.389,500000.0
2009-02-02 12:48:00,12.264,12.392,12.263,12.322,400000.0
2009-02-02 12:49:00,12.316,12.407,12.295,12.301,500000.0
2009-02-02 12:50:00,12.311,12.392,12.252,12.276,450000.0
2009-02-02 12:51:00,12.289,12.408,12.289,12.373,350000.0
2009-02-02 12:52:00,12.309,12.376,12.266,12.355,500000.0
2009-02-02 12:53:00,12.328,12.402,12.308,12.383,400000.0
2009-02-02 12:54:00,12.392,12.393,12.334,12.351,550000.0
2009-02-02 12:55:00,12.271,12.391,12.271,12.343,500000.0
2009-02-02 12:56:00,12.293,12.385,12.254,12.254,400000.0
2009-02-02 12:57:00,12.373,12.399,12.272,12.306,400000.0
2009-02-02 12:58:00,12.349,12.398,12.271,12.398,450000.0
2009-02-02 12:59:00,12.37,12.383,12.251,12.28,350000.0
2009-02-02 13:00:00,12.398,12.398,12.324,12.378,350000.0
2009-02-02 13:01:00,12.358,12.393,12.268,12.297,450000.0
2009-02-02 13:02:00,12.281,12.383,12.281,12.322,400000.0
2009-02-02 13:03:00,12.37,12.41,12.275,12.371,600000.0
2009-02-02 13:04:00,12.393,12.414,12.296,12.401,400000.0
2009-02-02 13:05:00,12.306,12.464,12.306,12.388,550000.0
2009-02-02 13:06:00,12.392,12.392,12.269,12.369,450000.0
2009-02-02 13:07:00,12.284,12.366,12.279,12.313,500000.0
2009-02-02 13:08:00,12.386,12.428,12.335,12.335,350000.0
2009-02-02 13:09:00,12.279,12.368,12.262,12.308,500000.0
2009-02-02 13:10:00,12.315,12.386,12.291,12.357,400000.0
2009-02-02 13:11:00,12.273,12.369,12.273,12.337,400000.0
2009-02-02 13:12:00,12.362,12.378,12.241,12.346,550000.0
2009-02-02 13:13:00,12.291,12.368,12.243,12.368,450000.0
2009-02-02 13:14:00,12.297,12.346,12.275,12.346,400000.0
2009-02-02 13:15:00,12.333,12.402,12.254,12.254,350000.0
2009-02-02 13:16:00,12.356,12.356,12.246,12.353,350000.0
2009-02-02 13:17:00,12.256,12.341,12.233,12.341,500000.0
2009-02-02 13:18:00,12.351,12.388,12.242,12.388,450000.0
2009-02-02 13:19:00,12.396,12.396,12.272,12.288,400000.0
2009-02-02 13:20:00,12.285,12.361,12.244,12.309,500000.0
2009-02-02 13:21:00,12.279,12.373,12.215,12.373,500000.0
2009-02-02 13:22:00,12.388,12.398,12.252,12.252,450000.0
2009-02-02 13:23:00,12.36,12.401,12.29,12.401,400000.0
2009-02-02 13:24:00,12.391,12.395,12.272,12.377,350000.0
2009-02-02 13:25:00,12.385,12.391,12.31,12.391,350000.0
2009-02-02 13:26:00,12.257,12.369,12.238,12.331,650000.0
2009-02-02 13:27:00,12.37,12.398,12.302,12.365,350000.0
2009-02-02 13:28:00,12.314,12.388,12.231,12.388,400000.0
2009-02-02 13:29:00,12.384,12.403,12.241,12.27,550000.0
2009-02-02 13:30:00,12.269,12.339,12.246,12.262,550000.0
2009-02-02 13:31:00,12.307,12.403,12.281,12.392,450000.0
2009-02-02 13:32:00,12.319,12.372,12.241,12.342,400000.0
2009-02-02 13:33:00,12.319,12.39,12.301,12.341,450000.0
2009-02-02 13:34:00,12.352,12.368,12.292,12.31,450000.0
2009-02-02 13:35:00,12.37,12.43,12.298,12.362,400000.0
2009-02-02 13:36:00,12.321,12.419,12.277,12.367,450000.0
2009-02-02 13:37:00,12.36,12.365,12.263,12.365,400000.0
2009-02-02 13:38:00,12.314,12.392,12.27,12.392,400000.0
2009-02-02 13:39:00,12.366,12.417,12.302,12.383,500000.0
2009-02-02 13:40:00,12.223,12.388,12.182,12.388,700000.0
2009-02-02 13:41:00,12.333,12.374,12.293,12.329,400000.0
2009-02-02 13:42:00,12.345,12.399,12.254,12.33,400000.0
2009-02-02 13:43:00,12.366,12.366,12.284,12.353,500000.0
2009-02-02 13:44:00,12.315,12.378,12.272,12.348,350000.0
2009-02-02 13:45:00,12.326,12.383,12.31,12.31,350000.0
2009-02-02 13:46:00,12.333,12.422,12.32,12.322,450000.0
2009-02-02 13:47:00,12.324,12.352,12.289,12.289,350000.0
2009-02-02 13:48:00,12.318,12.415,12.298,12.415,500000.0
2009-02-02 13:49:00,12.424,12.448,12.302,12.367,400000.0
2009-02-02 13:50:00,12.304,12.391,12.26,12.391,400000.0
2009-02-02 13:51:00,12.363,12.39,12.259,12.297,400000.0
2009-02-02 13:52:00,12.399,12.399,12.27,12.383,350000.0
2009-02-02 13:53:00,12.307,12.413,12.307,12.328,450000.0
2009-02-02 13:54:00,12.402,12.415,12.298,12.415,400000.0
2009-02-02 13:55:00,12.399,12.399,12.26,12.28,400000.0
2009-02-02 13:56:00,12.374,12.381,12.3,12.303,350000.0
2009-02-02 13:57:00,12.377,12.393,12.273,12.393,350000.0
2009-02-02 13:58:00,12.395,12.406,12.306,12.406,400000.0
2009-02-02 13:59:00,12.38,12.42,12.293,12.329,600000.0
2009-02-02 14:00:00,12.391,12.397,12.264,12.397,350000.0
2009-02-02 14:01:00,12.269,12.407,12.254,12.407,750000.0
2009-02-02 14:02:00,12.345,12.424,12.269,12.424,400000.0
2009-02-02 14:03:00,12.363,12.387,12.32,12.32,500000.0
2009-02-02 14:04:00,12.416,12.422,12.291,12.422,350000.0
2009-02-02 14:05:00,12.358,12.431,12.307,12.395,400000.0
2009-02-02 14:06:00,12.368,12.393,12.254,12.371,400000.0
2009-02-02 14:07:00,12.299,12.378,12.299,12.357,400000.0
2009-02-02 14:08:00,12.393,12.393,12.263,12.287,350000.0
2009-02-02 14:09:00,12.257,12.333,12.238,12.268,550000.0
2009-02-02 14:10:00,12.26,12.383,12.26,12.307,350000.0
2009-02-02 14:11:00,12.356,12.372,12.318,12.372,350000.0
2009-02-02 14:12:00,12.36,12.37,12.251,12.363,400000.0
2009-02-02 14:13:00,12.296,12.354,12.253,12.275,400000.0
2009-02-02 14:14:00,12.368,12.422,12.29,12.317,350000.0
2009-02-02 14:15:00,12.388,12.388,12.239,12.254,450000.0
2009-02-02 14:16:00,12.303,12.405,12.278,12.405,750000.0
2009-02-02 14:17:00,12.279,12.374,12.273,12.309,350000.0
2009-02-02 14:18:00,12.302,12.39,12.295,12.297,400000.0
2009-02-02 14:19:00,12.401,12.401,12.321,12.326,400000.0
2009-02-02 14:20:00,12.309,12.402,12.297,12.297,600000.0
2009-02-02 14:21:00,12.384,12.384,12.271,12.374,400000.0
2009-02-02 14:22:00,12.353,12.381,12.235,12.321,350000.0
2009-02-02 14:23:00,12.317,12.352,12.19,12.211,650000.0
2009-02-02 14:24:00,12.225,12.362,12.206,12.318,550000.0
2009-02-02 14:25:00,12.337,12.402,12.206,12.208,700000.0
2009-02-02 14:26:00,12.272,12.347,12.227,12.269,350000.0
2009-02-02 14:27:00,12.232,12.324,12.228,12.312,450000.0
2009-02-02 14:28:00,12.302,12.342,12.209,12.303,550000.0
2009-02-02 14:29:00,12.291,12.313,12.227,12.313,450000.0
2009-02-02 14:30:00,12.283,12.313,12.184,12.275,400000.0
2009-02-02 14:31:00,12.274,12.356,12.224,12.224,400000.0
2009-02-02 14:32:00,12.249,12.374,12.232,12.232,500000.0
2009-02-02 14:33:00,12.221,12.362,12.219,12.241,350000.0
2009-02-02 14:34:00,12.27,12.313,12.181,12.181,450000.0
2009-02-02 14:35:00,12.27,12.321,12.223,12.241,350000.0
2009-02-02 14:36:00,12.216,12.307,12.186,12.28,450000.0
2009-02-02 14:37:00,12.22,12.302,12.159,12.159,550000.0
2009-02-02 14:38:00,12.257,12.258,12.163,12.219,400000.0
2009-02-02 14:39:00,12.167,12.27,12.132,12.218,800000.0
2009-02-02 14:40:00,12.174,12.272,12.149,12.258,700000.0
2009-02-02 14:41:00,12.184,12.228,12.123,12.228,350000.0
2009-02-02 14:42:00,12.164,12.287,12.143,12.143,450000.0
2009-02-02 14:43:00,12.19,12.224,12.067,12.218,500000.0
2009-02-02 14:44:00,12.11,12.204,12.101,12.204,450000.0
2009-02-02 14:45:00,12.217,12.255,12.131,12.131,400000.0
2009-02-02 14:46:00,12.267,12.267,12.129,12.17,550000.0
2009-02-02 14:47:00,12.21,12.252,12.124,12.247,350000.0
2009-02-02 14:48:00,12.24,12.266,12.172,12.247,400000.0
2009-02-02 14:49:00,12.256,12.266,12.129,12.129,500000.0
2009-02-02 14:50:00,12.176,12.295,12.165,12.258,400000.0
2009-02-02 14:51:00,12.261,12.284,12.178,12.243,350000.0
2009-02-02 14:52:00,12.296,12.296,12.197,12.222,450000.0
2009-02-02 14:53:00,12.196,12.277,12.139,12.262,450000.0
2009-02-02 14:54:00,12.268,12.318,12.191,12.222,400000.0
2009-02-02 14:55:00,12.235,12.254,12.133,12.202,450000.0
2009-02-02 14:56:00,12.263,12.305,12.195,12.287,350000.0
2009-02-02 14:57:00,12.264,12.29,12.163,12.163,350000.0
2009-02-02 14:58:00,12.246,12.247,12.134,12.247,400000.0
2009-02-02 14:59:00,12.19,12.302,12.128,12.128,550000.0
2009-02-02 15:00:00,12.174,12.262,12.153,12.153,350000.0
2009-02-02 15:01:00,12.271,12.271,12.128,12.172,400000.0
2009-02-02 15:02:00,12.228,12.28,12.185,12.226,400000.0
2009-02-02 15:03:00,12.258,12.268,12.141,12.268,450000.0
2009-02-02 15:04:00,12.203,12.284,12.167,12.25,400000.0
2009-02-02 15:05:00,12.25,12.302,12.157,12.212,400000.0
2009-02-02 15:06:00,12.284,12.284,12.147,12.174,400000.0
2009-02-02 15:07:00,12.17,12.274,12.138,12.254,350000.0
2009-02-02 15:08:00,12.14,12.246,12.134,12.211,450000.0
2009-02-02 15:09:00,12.273,12.305,12.178,12.195,450000.0
2009-02-02 15:10:00,12.201,12.282,12.143,12.195,400000.0
2009-02-02 15:11:00,12.239,12.267,12.183,12.257,500000.0
2009-02-02 15:12:00,12.261,12.265,12.185,12.222,350000.0
2009-02-02 15:13:00,12.225,12.285,12.157,12.157,400000.0
2009-02-02 15:14:00,12.186,12.287,12.168,12.168,400000.0
2009-02-02 15:15:00,12.193,12.251,12.146,12.18,350000.0
2009-02-02 15:16:00,12.155,12.302,12.155,12.302,350000.0
2009-02-02 15:17:00,12.255,12.272,12.144,12.272,500000.0
2009-02-02 15:18:00,12.244,12.25,12.137,12.25,450000.0
2009-02-02 15:19:00,12.188,12.291,12.148,12.148,450000.0
2009-02-02 15:20:00,12.214,12.294,12.171,12.253,550000.0
2009-02-02 15:21:00,12.325,12.325,12.198,12.22,400000.0
2009-02-02 15:22:00,12.273,12.338,12.212,12.335,400000.0
2009-02-02 15:23:00,12.3,12.308,12.19,12.299,550000.0
2009-02-02 15:24:00,12.25,12.324,12.207,12.251,600000.0
2009-02-02 15:25:00,12.319,12.352,12.201,12.269,350000.0
2009-02-02 15:26:00,12.31,12.357,12.216,12.216,450000.0
2009-02-02 15:27:00,12.288,12.31,12.175,12.175,450000.0
2009-02-02 15:28:00,12.3,12.327,12.258,12.275,350000.0
2009-02-02 15:29:00,12.345,12.345,12.229,12.271,400000.0
2009-02-02 15:30:00,12.277,12.368,12.222,12.276,400000.0
2009-02-02 15:31:00,12.234,12.353,12.234,12.244,350000.0
2009-02-02 15:32:00,12.366,12.369,12.185,12.294,500000.0
2009-02-02 15:33:00,12.308,12.349,12.272,12.33,350000.0
2009-02-02 15:34:00,12.291,12.359,12.264,12.343,450000.0
2009-02-02 15:35:00,12.334,12.368,12.21,12.297,500000.0
2009-02-02 15:36:00,12.316,12.335,12.213,12.335,550000.0
2009-02-02 15:37:00,12.31,12.365,12.233,12.26,450000.0
2009-02-02 15:38:00,12.279,12.355,12.265,12.355,450000.0
2009-02-02 15:39:00,12.271,12.348,12.271,12.343,350000.0
2009-02-02 15:40:00,12.243,12.336,12.243,12.299,550000.0
2009-02-02 15:41:00,12.313,12.361,12.218,12.253,350000.0
2009-02-02 15:42:00,12.279,12.386,12.223,12.366,400000.0
2009-02-02 15:43:00,12.348,12.348,12.258,12.313,500000.0
2009-02-02 15:44:00,12.362,12.382,12.283,12.372,350000.0
2009-02-02 15:45:00,12.282,12.336,12.243,12.285,450000.0
2009-02-02 15:46:00,12.369,12.383,12.263,12.383,350000.0
2009-02-02 15:47:00,12.339,12.385,12.205,12.241,550000.0
2009-02-02 15:48:00,12.283,12.347,12.244,12.258,350000.0
2009-02-02 15:49:00,12.358,12.379,12.309,12.379,350000.0
2009-02-02 15:50:00,12.378,12.381,12.274,12.299,550000.0
2009-02-02 15:51:00,12.274,12.398,12.274,12.398,500000.0
2009-02-02 15:52:00,12.265,12.386,12.255,12.26,350000.0
2009-02-02 15:53:00,12.313,12.402,12.29,12.371,400000.0
2009-02-02 15:54:00,12.365,12.405,12.28,12.346,450000.0
2009-02-02 15:55:00,12.286,12.358,12.244,12.264,550000.0
2009-02-02 15:56:00,12.368,12.368,12.203,12.203,450000.0
2009-02-02 15:57:00,12.308,12.41,12.277,12.404,500000.0
2009-02-02 15:58:00,12.371,12.4,12.262,12.4,500000.0
2009-02-02 15:59:00,12.399,12.399,12.284,12.317,450000.0
2009-02-02 16:00:00,12.265,12.415,12.265,12.382,550000.0
2009-02-02 16:01:00,12.338,12.369,12.244,12.34,450000.0
2009-02-02 16:02:00,12.275,12.405,12.257,12.327,550000.0
2009-02-02 16:03:00,12.317,12.378,12.256,12.36,350000.0
2009-02-02 16:04:00,12.263,12.376,12.228,12.305,550000.0
2009-02-02 16:05:00,12.351,12.403,12.239,12.239,650000.0
2009-02-02 16:06:00,12.247,12.33,12.238,12.238,500000.0
2009-02-02 16:07:00,12.357,12.359,12.205,12.239,350000.0
2009-02-02 16:08:00,12.23,12.351,12.23,12.312,450000.0
2009-02-02 16:09:00,12.257,12.363,12.231,12.358,350000.0
2009-02-02 16:10:00,12.262,12.362,12.239,12.362,400000.0
2009-02-02 16:11:00,12.218,12.286,12.184,12.248,550000.0
2009-02-02 16:12:00,12.283,12.332,12.186,12.242,600000.0
2009-02-02 16:13:00,12.233,12.311,12.189,12.282,350000.0
2009-02-02 16:14:00,12.31,12.35,12.215,12.293,500000.0
2009-02-02 16:15:00,12.305,12.342,12.174,12.299,400000.0
2009-02-02 16:16:00,12.263,12.337,12.218,12.29,550000.0
2009-02-02 16:17:00,12.31,12.351,12.212,12.332,350000.0
2009-02-02 16:18:00,12.33,12.33,12.191,12.307,400000.0
2009-02-02 16:19:00,12.245,12.361,12.245,12.344,500000.0
2009-02-02 16:20:00,12.334,12.36,12.237,12.36,550000.0
2009-02-02 16:21:00,12.24,12.35,12.232,12.232,400000.0
2009-02-02 16:22:00,12.305,12.305,12.198,12.259,450000.0
2009-02-02 16:23:00,12.235,12.369,12.235,12.238,400000.0
2009-02-02 16:24:00,12.298,12.337,12.246,12.337,400000.0
2009-02-02 16:25:00,12.337,12.379,12.24,12.24,450000.0
2009-02-02 16:26:00,12.331,12.373,12.229,12.229,550000.0
2009-02-02 16:27:00,12.341,12.41,12.282,12.381,650000.0
2009-02-02 16:28:00,12.337,12.36,12.244,12.336,550000.0
2009-02-02 16:29:00,12.28,12.353,12.253,12.288,400000.0
2009-02-02 16:30:00,12.371,12.371,12.212,12.274,600000.0
2009-02-02 16:31:00,12.4,12.429,12.287,12.287,500000.0
2009-02-02 16:32:00,12.355,12.445,12.264,12.416,450000.0
2009-02-02 16:33:00,12.262,12.377,12.241,12.273,550000.0
2009-02-02 16:34:00,12.404,12.413,12.315,12.318,350000.0
2009-02-02 16:35:00,12.306,12.366,12.277,12.315,400000.0
2009-02-02 16:36:00,12.332,12.444,12.329,12.419,400000.0
2009-02-02 16:37:00,12.402,12.41,12.329,12.347,500000.0
2009-02-02 16:38:00,12.283,12.407,12.273,12.295,450000.0
2009-02-02 16:39:00,12.433,12.433,12.344,12.42,500000.0
2009-02-02 16:40:00,12.336,12.417,12.336,12.406,450000.0
2009-02-02 16:41:00,12.372,12.464,12.333,12.435,400000.0
2009-02-02 16:42:00,12.432,12.459,12.315,12.454,700000.0
2009-02-02 16:43:00,12.41,12.48,12.293,12.428,550000.0
2009-02-02 16:44:00,12.414,12.437,12.318,12.373,400000.0
2009-02-02 16:45:00,12.327,12.457,12.316,12.448,350000.0
2009-02-02 16:46:00,12.42,12.444,12.338,12.401,500000.0
2009-02-02 16:47:00,12.353,12.484,12.339,12.373,600000.0
2009-02-02 16:48:00,12.478,12.487,12.355,12.404,400000.0
2009-02-02 16:49:00,12.424,12.498,12.366,12.366,450000.0
2009-02-02 16:50:00,12.48,12.48,12.287,12.351,500000.0
2009-02-02 16:51:00,12.412,12.467,12.328,12.342,500000.0
2009-02-02 16:52:00,12.454,12.454,12.369,12.377,300000.0
2009-02-02 16:53:00,12.441,12.45,12.348,12.387,400000.0
2009-02-02 16:54:00,12.44,12.443,12.33,12.412,400000.0
2009-02-02 16:55:00,12.493,12.5,12.349,12.5,500000.0
2009-02-02 16:56:00,12.409,12.492,12.363,12.379,400000.0
2009-02-02 16:57:00,12.431,12.518,12.357,12.502,350000.0
2009-02-02 16:58:00,12.455,12.5,12.366,12.366,550000.0
2009-02-02 16:59:00,12.425,12.51,12.402,12.421,400000.0
2009-02-02 17:00:00,12.429,12.508,12.38,12.494,350000.0
2009-02-02 17:01:00,12.477,12.49,12.351,12.485,400000.0
2009-02-02 17:02:00,12.408,12.49,12.408,12.439,400000.0
2009-02-02 17:03:00,12.498,12.498,12.383,12.48,400000.0
2009-02-02 17:04:00,12.49,12.49,12.333,12.376,400000.0
2009-02-02 17:05:00,12.474,12.474,12.301,12.421,400000.0
2009-02-02 17:06:00,12.454,12.492,12.365,12.461,400000.0
2009-02-02 17:07:00,12.427,12.477,12.348,12.395,550000.0
2009-02-02 17:08:00,12.508,12.508,12.379,12.422,350000.0
2009-02-02 17:09:00,12.404,12.569,12.404,12.541,450000.0
2009-02-02 17:10:00,12.497,12.497,12.393,12.393,400000.0
2009-02-02 17:11:00,12.491,12.502,12.379,12.381,400000.0
2009-02-02 17:12:00,12.425,12.505,12.413,12.458,400000.0
2009-02-02 17:13:00,12.395,12.524,12.391,12.391,600000.0
2009-02-02 17:14:00,12.411,12.425,12.346,12.346,350000.0
2009-02-02 17:15:00,12.426,12.507,12.412,12.482,550000.0
2009-02-02 17:16:00,12.412,12.465,12.345,12.42,500000.0
2009-02-02 17:17:00,12.443,12.511,12.386,12.461,400000.0
2009-02-02 17:18:00,12.431,12.537,12.385,12.537,400000.0
2009-02-02 17:19:00,12.529,12.596,12.43,12.493,550000.0
2009-02-02 17:20:00,12.531,12.575,12.434,12.444,350000.0
2009-02-02 17:21:00,12.494,12.516,12.352,12.488,550000.0
2009-02-02 17:22:00,12.433,12.539,12.424,12.539,400000.0
2009-02-02 17:23:00,12.5,12.542,12.43,12.43,400000.0
2009-02-02 17:24:00,12.415,12.524,12.377,12.493,550000.0
2009-02-02 17:25:00,12.46,12.541,12.45,12.485,300000.0
2009-02-02 17:26:00,12.425,12.515,12.42,12.42,450000.0
2009-02-02 17:27:00,12.532,12.532,12.403,12.489,650000.0
2009-02-02 17:28:00,12.444,12.526,12.366,12.526,550000.0
2009-02-02 17:29:00,12.443,12.525,12.443,12.518,400000.0
2009-02-02 17:30:00,12.42,12.508,12.388,12.481,450000.0
2009-02-02 17:31:00,12.479,12.537,12.423,12.496,600000.0
2009-02-02 17:32:00,12.39,12.507,12.386,12.478,400000.0
2009-02-02 17:33:00,12.541,12.542,12.367,12.415,350000.0
2009-02-02 17:34:00,12.42,12.486,12.381,12.486,500000.0
2009-02-02 17:35:00,12.508,12.538,12.407,12.451,500000.0
2009-02-02 17:36:00,12.547,12.578,12.412,12.527,400000.0
2009-02-02 17:37:00,12.51,12.51,12.4,12.477,500000.0
2009-02-02 17:38:00,12.463,12.493,12.388,12.447,350000.0
2009-02-02 17:39:00,12.48,12.485,12.386,12.405,350000.0
2009-02-02 17:40:00,12.497,12.497,12.356,12.491,550000.0
2009-02-02 17:41:00,12.436,12.513,12.379,12.513,350000.0
2009-02-02 17:42:00,12.452,12.499,12.375,12.411,400000.0
2009-02-02 17:43:00,12.385,12.48,12.344,12.474,550000.0
2009-02-02 17:44:00,12.391,12.465,12.315,12.416,350000.0
2009-02-02 17:45:00,12.389,12.437,12.331,12.368,550000.0
2009-02-02 17:46:00,12.357,12.446,12.313,12.362,350000.0
2009-02-02 17:47:00,12.453,12.473,12.378,12.378,500000.0
2009-02-02 17:48:00,12.442,12.45,12.312,12.45,400000.0
2009-02-02 17:49:00,12.305,12.421,12.302,12.418,650000.0
2009-02-02 17:50:00,12.392,12.478,12.368,12.368,500000.0
2009-02-02 17:51:00,12.389,12.439,12.35,12.42,550000.0
2009-02-02 17:52:00,12.435,12.483,12.371,12.483,250000.0
2009-02-02 17:53:00,12.409,12.409,12.34,12.353,450000.0
2009-02-02 17:54:00,12.424,12.502,12.419,12.44,350000.0
2009-02-02 17:55:00,12.43,12.444,12.384,12.428,250000.0
2009-02-02 17:56:00,12.396,12.5,12.356,12.453,500000.0
2009-02-02 17:57:00,12.353,12.495,12.353,12.409,400000.0
2009-02-02 17:58:00,12.465,12.465,12.355,12.372,500000.0
2009-02-02 17:59:00,12.365,12.485,12.36,12.485,350000.0
2009-02-02 18:00:00,12.422,12.496,12.374,12.471,450000.0
2009-02-02 18:01:00,12.384,12.471,12.384,12.406,400000.0
2009-02-02 18:02:00,12.44,12.45,12.382,12.45,350000.0
2009-02-02 18:03:00,12.44,12.515,12.371,12.481,550000.0
2009-02-02 18:04:00,12.493,12.55,12.404,12.55,450000.0
2009-02-02 18:05:00,12.521,12.56,12.421,12.545,750000.0
2009-02-02 18:06:00,12.49,12.502,12.35,12.434,450000.0
2009-02-02 18:07:00,12.483,12.51,12.363,12.482,400000.0
2009-02-02 18:08:00,12.409,12.522,12.391,12.522,400000.0
2009-02-02 18:09:00,12.408,12.521,12.385,12.454,350000.0
2009-02-02 18:10:00,12.469,12.505,12.374,12.432,400000.0
2009-02-02 18:11:00,12.467,12.546,12.42,12.42,400000.0
2009-02-02 18:12:00,12.49,12.522,12.382,12.522,400000.0
2009-02-02 18:13:00,12.439,12.589,12.413,12.511,550000.0
2009-02-02 18:14:00,12.467,12.485,12.414,12.424,500000.0
2009-02-02 18:15:00,12.536,12.541,12.415,12.415,400000.0
2009-02-02 18:16:00,12.504,12.506,12.384,12.45,550000.0
2009-02-02 18:17:00,12.481,12.493,12.388,12.493,350000.0
2009-02-02 18:18:00,12.382,12.488,12.382,12.41,450000.0
2009-02-02 18:19:00,12.524,12.524,12.397,12.499,500000.0
2009-02-02 18:20:00,12.427,12.533,12.427,12.443,550000.0
2009-02-02 18:21:00,12.456,12.521,12.431,12.441,500000.0
2009-02-02 18:22:00,12.505,12.505,12.455,12.492,250000.0
2009-02-02 18:23:00,12.418,12.474,12.394,12.401,1600000.0
2009-02-02 18:24:00,12.466,12.515,12.43,12.515,350000.0
2009-02-02 18:25:00,12.428,12.506,12.363,12.405,1950000.0
2009-02-02 18:26:00,12.415,12.494,12.414,12.47,400000.0
2009-02-02 18:27:00,12.521,12.522,12.448,12.522,350000.0
2009-02-02 18:28:00,12.483,12.531,12.428,12.499,350000.0
2009-02-02 18:29:00,12.452,12.534,12.377,12.43,450000.0
2009-02-02 18:30:00,12.472,12.523,12.42,12.42,400000.0
2009-02-02 18:31:00,12.446,12.516,12.394,12.435,1550000.0
2009-02-02 18:32:00,12.503,12.544,12.427,12.544,400000.0
2009-02-02 18:33:00,12.507,12.507,12.412,12.461,350000.0
2009-02-02 18:34:00,12.467,12.523,12.462,12.466,550000.0
2009-02-02 18:35:00,12.455,12.534,12.455,12.494,350000.0
2009-02-02 18:36:00,12.531,12.531,12.432,12.51,400000.0
2009-02-02 18:37:00,12.455,12.537,12.433,12.523,400000.0
2009-02-02 18:38:00,12.427,12.513,12.427,12.509,450000.0
2009-02-02 18:39:00,12.496,12.496,12.408,12.454,350000.0
2009-02-02 18:40:00,12.403,12.525,12.368,12.525,500000.0
2009-02-02 18:41:00,12.454,12.559,12.451,12.46,1650000.0
2009-02-02 18:42:00,12.437,12.522,12.353,12.514,500000.0
2009-02-02 18:43:00,12.558,12.558,12.435,12.493,500000.0
2009-02-02 18:44:00,12.524,12.541,12.427,12.528,850000.0
2009-02-02 18:45:00,12.522,12.566,12.461,12.461,400000.0
2009-02-02 18:46:00,12.511,12.535,12.415,12.49,1450000.0
2009-02-02 18:47:00,12.483,12.525,12.387,12.428,550000.0
2009-02-02 18:48:00,12.516,12.541,12.449,12.49,1900000.0
2009-02-02 18:49:00,12.457,12.526,12.422,12.471,450000.0
2009-02-02 18:50:00,12.472,12.526,12.453,12.478,500000.0
2009-02-02 18:51:00,12.489,12.525,12.361,12.488,550000.0
2009-02-02 18:52:00,12.43,12.554,12.43,12.545,350000.0
2009-02-02 18:53:00,12.473,12.539,12.441,12.522,450000.0
2009-02-02 18:54:00,12.522,12.527,12.395,12.497,400000.0
2009-02-02 18:55:00,12.46,12.542,12.448,12.503,450000.0
2009-02-02 18:56:00,12.516,12.527,12.419,12.484,350000.0
2009-02-02 18:57:00,12.41,12.529,12.406,12.409,500000.0
2009-02-02 18:58:00,12.478,12.492,12.385,12.481,1250000.0
2009-02-02 18:59:00,12.439,12.51,12.375,12.468,1500000.0
2009-02-02 19:00:00,12.498,12.511,12.434,12.491,400000.0
2009-02-02 19:01:00,12.444,12.528,12.421,12.486,500000.0
2009-02-02 19:02:00,12.459,12.537,12.443,12.472,350000.0
2009-02-02 19:03:00,12.418,12.535,12.418,12.464,450000.0
2009-02-02 19:04:00,12.421,12.534,12.421,12.5,450000.0
2009-02-02 19:05:00,12.429,12.501,12.347,12.501,400000.0
2009-02-02 19:06:00,12.475,12.475,12.355,12.4,400000.0
2009-02-02 19:07:00,12.508,12.518,12.461,12.518,350000.0
2009-02-02 19:08:00,12.522,12.522,12.416,12.416,150000.0
2009-02-02 19:09:00,12.401,12.499,12.401,12.428,550000.0
2009-02-02 19:10:00,12.506,12.506,12.367,12.42,350000.0
2009-02-02 19:11:00,12.456,12.492,12.421,12.436,500000.0
2009-02-02 19:12:00,12.483,12.499,12.328,12.401,550000.0
2009-02-02 19:13:00,12.446,12.508,12.429,12.462,550000.0
2009-02-02 19:14:00,12.371,12.505,12.371,12.505,400000.0
2009-02-02 19:15:00,12.451,12.501,12.366,12.474,300000.0
2009-02-02 19:16:00,12.45,12.497,12.425,12.425,350000.0
2009-02-02 19:17:00,12.499,12.552,12.411,12.508,350000.0
2009-02-02 19:18:00,12.393,12.501,12.366,12.391,350000.0
2009-02-02 19:19:00,12.512,12.537,12.412,12.518,350000.0
2009-02-02 19:20:00,12.417,12.532,12.417,12.502,400000.0
2009-02-02 19:21:00,12.445,12.46,12.343,12.366,550000.0
2009-02-02 19:22:00,12.433,12.511,12.395,12.402,350000.0
2009-02-02 19:23:00,12.387,12.421,12.359,12.359,350000.0
2009-02-02 19:24:00,12.406,12.508,12.382,12.495,550000.0
2009-02-02 19:25:00,12.444,12.534,12.416,12.496,500000.0
2009-02-02 19:26:00,12.448,12.54,12.403,12.436,450000.0
2009-02-02 19:27:00,12.517,12.517,12.386,12.418,400000.0
2009-02-02 19:28:00,12.434,12.51,12.408,12.487,450000.0
2009-02-02 19:29:00,12.511,12.516,12.406,12.413,500000.0
2009-02-02 19:30:00,12.447,12.518,12.447,12.447,400000.0
2009-02-02 19:31:00,12.442,12.469,12.383,12.459,450000.0
2009-02-02 19:32:00,12.494,12.515,12.413,12.413,400000.0
2009-02-02 19:33:00,12.443,12.501,12.404,12.486,500000.0
2009-02-02 19:34:00,12.425,12.508,12.42,12.477,400000.0
2009-02-02 19:35:00,12.427,12.508,12.427,12.447,350000.0
2009-02-02 19:36:00,12.484,12.501,12.377,12.441,350000.0
2009-02-02 19:37:00,12.519,12.519,12.407,12.407,250000.0
2009-02-02 19:38:00,12.511,12.551,12.416,12.53,400000.0
2009-02-02 19:39:00,12.5,12.5,12.332,12.387,400000.0
2009-02-02 19:40:00,12.507,12.507,12.379,12.399,400000.0
2009-02-02 19:41:00,12.487,12.496,12.392,12.496,350000.0
2009-02-02 19:42:00,12.451,12.474,12.359,12.421,400000.0
2009-02-02 19:43:00,12.461,12.48,12.343,12.479,550000.0
2009-02-02 19:44:00,12.387,12.498,12.385,12.442,400000.0
2009-02-02 19:45:00,12.481,12.481,12.299,12.443,400000.0
2009-02-02 19:46:00,12.427,12.476,12.366,12.366,350000.0
2009-02-02 19:47:00,12.427,12.466,12.378,12.466,400000.0
2009-02-02 19:48:00,12.383,12.451,12.383,12.45,300000.0
2009-02-02 19:49:00,12.405,12.487,12.35,12.472,400000.0
2009-02-02 19:50:00,12.413,12.452,12.346,12.432,400000.0
2009-02-02 19:51:00,12.465,12.465,12.323,12.384,400000.0
2009-02-02 19:52:00,12.431,12.463,12.323,12.463,450000.0
2009-02-02 19:53:00,12.448,12.468,12.386,12.452,400000.0
2009-02-02 19:54:00,12.381,12.462,12.32,12.462,350000.0
2009-02-02 19:55:00,12.352,12.452,12.344,12.452,350000.0
2009-02-02 19:56:00,12.379,12.469,12.358,12.436,450000.0
2009-02-02 19:57:00,12.428,12.459,12.347,12.448,350000.0
2009-02-02 19:58:00,12.468,12.468,12.325,12.407,250000.0
2009-02-02 19:59:00,12.422,12.462,12.354,12.362,350000.0
2009-02-02 20:00:00,12.434,12.439,12.289,12.439,400000.0
2009-02-02 20:01:00,12.439,12.439,12.371,12.425,400000.0
2009-02-02 20:02:00,12.349,12.382,12.295,12.326,250000.0
2009-02-02 20:03:00,12.461,12.461,12.322,12.414,550000.0
2009-02-02 20:04:00,12.42,12.438,12.31,12.385,350000.0
2009-02-02 20:05:00,12.352,12.432,12.348,12.348,350000.0
2009-02-02 20:06:00,12.402,12.47,12.324,12.433,500000.0
2009-02-02 20:07:00,12.369,12.493,12.326,12.426,500000.0
2009-02-02 20:08:00,12.448,12.462,12.33,12.402,450000.0
2009-02-02 20:09:00,12.368,12.433,12.295,12.433,400000.0
2009-02-02 20:10:00,12.435,12.507,12.342,12.46,550000.0
2009-02-02 20:11:00,12.39,12.442,12.318,12.325,550000.0
2009-02-02 20:12:00,12.429,12.43,12.33,12.374,350000.0
2009-02-02 20:13:00,12.457,12.493,12.349,12.349,350000.0
2009-02-02 20:14:00,12.363,12.45,12.363,12.433,350000.0
2009-02-02 20:15:00,12.319,12.416,12.319,12.378,550000.0
2009-02-02 20:16:00,12.354,12.401,12.313,12.397,400000.0
2009-02-02 20:17:00,12.298,12.401,12.278,12.319,250000.0
2009-02-02 20:18:00,12.291,12.412,12.281,12.412,300000.0
2009-02-02 20:19:00,12.376,12.452,12.295,12.336,400000.0
2009-02-02 20:20:00,12.429,12.456,12.29,12.423,400000.0
2009-02-02 20:21:00,12.382,12.444,12.283,12.283,400000.0
2009-02-02 20:22:00,12.287,12.376,12.287,12.365,500000.0
2009-02-02 20:23:00,12.372,12.412,12.301,12.412,350000.0
2009-02-02 20:24:00,12.333,12.37,12.308,12.37,250000.0
2009-02-02 20:25:00,12.363,12.467,12.29,12.365,450000.0
2009-02-02 20:26:00,12.334,12.428,12.334,12.422,350000.0
2009-02-02 20:27:00,12.403,12.417,12.29,12.379,450000.0
2009-02-02 20:28:00,12.373,12.373,12.28,12.302,400000.0
2009-02-02 20:29:00,12.295,12.393,12.293,12.372,500000.0
2009-02-02 20:30:00,12.294,12.398,12.23,12.364,500000.0
2009-02-02 20:31:00,12.371,12.394,12.296,12.296,450000.0
2009-02-02 20:32:00,12.41,12.41,12.271,12.272,350000.0
2009-02-02 20:33:00,12.365,12.388,12.237,12.367,400000.0
2009-02-02 20:34:00,12.299,12.368,12.26,12.26,250000.0
2009-02-02 20:35:00,12.393,12.415,12.269,12.269,400000.0
2009-02-02 20:36:00,12.274,12.34,12.238,12.238,350000.0
2009-02-02 20:37:00,12.334,12.367,12.283,12.283,350000.0
2009-02-02 20:38:00,12.37,12.386,12.293,12.295,300000.0
2009-02-02 20:39:00,12.378,12.378,12.246,12.369,350000.0
2009-02-02 20:40:00,12.319,12.365,12.21,12.365,550000.0
2009-02-02 20:41:00,12.317,12.36,12.292,12.339,400000.0
2009-02-02 20:42:00,12.401,12.401,12.299,12.355,350000.0
2009-02-02 20:43:00,12.386,12.403,12.253,12.399,350000.0
2009-02-02 20:44:00,12.344,12.383,12.246,12.367,400000.0
2009-02-02 20:45:00,12.316,12.384,12.289,12.289,400000.0
2009-02-02 20:46:00,12.277,12.438,12.277,12.34,350000.0
2009-02-02 20:47:00,12.304,12.419,12.27,12.293,400000.0
2009-02-02 20:48:00,12.309,12.424,12.265,12.326,500000.0
2009-02-02 20:49:00,12.367,12.417,12.295,12.417,350000.0
2009-02-02 20:50:00,12.256,12.353,12.256,12.261,400000.0
2009-02-02 20:51:00,12.385,12.385,12.235,12.299,250000.0
2009-02-02 20:52:00,12.241,12.358,12.237,12.338,450000.0
2009-02-02 20:53:00,12.283,12.429,12.283,12.3,300000.0
2009-02-02 20:54:00,12.342,12.374,12.292,12.309,500000.0
2009-02-02 20:55:00,12.298,12.351,12.298,12.351,300000.0
2009-02-02 20:56:00,12.349,12.366,12.253,12.28,500000.0
2009-02-02 20:57:00,12.331,12.392,12.249,12.392,350000.0
2009-02-02 20:58:00,12.307,12.382,12.252,12.319,450000.0
2009-02-02 20:59:00,12.34,12.37,12.276,12.37,350000.0
2009-02-02 21:00:00,12.264,12.399,12.243,12.296,650000.0
2009-02-02 21:01:00,12.246,12.344,12.229,12.344,450000.0
2009-02-02 21:02:00,12.362,12.428,12.315,12.326,550000.0
2009-02-02 21:03:00,12.3,12.409,12.286,12.324,550000.0
2009-02-02 21:04:00,12.367,12.396,12.285,12.387,550000.0
2009-02-02 21:06:00,12.309,12.396,12.27,12.358,550000.0
2009-02-02 21:07:00,12.37,12.407,12.264,12.277,350000.0
2009-02-02 21:08:00,12.404,12.416,12.297,12.375,400000.0
2009-02-02 21:09:00,12.354,12.385,12.272,12.373,500000.0
2009-02-02 21:10:00,12.357,12.398,12.221,12.315,800000.0
2009-02-02 21:11:00,12.349,12.393,12.339,12.37,300000.0
2009-02-02 21:12:00,12.408,12.418,12.284,12.294,550000.0
2009-02-02 21:13:00,12.377,12.405,12.275,12.316,550000.0
2009-02-02 21:14:00,12.294,12.411,12.294,12.346,250000.0
2009-02-02 21:15:00,12.292,12.416,12.292,12.307,350000.0
2009-02-02 21:16:00,12.32,12.394,12.276,12.337,550000.0
2009-02-02 21:17:00,12.324,12.409,12.277,12.346,350000.0
2009-02-02 21:18:00,12.303,12.39,12.275,12.39,350000.0
2009-02-02 21:19:00,12.356,12.387,12.201,12.373,450000.0
2009-02-02 21:20:00,12.382,12.43,12.285,12.298,950000.0
2009-02-02 21:21:00,12.412,12.412,12.267,12.33,550000.0
2009-02-02 21:23:00,12.348,12.377,12.255,12.317,450000.0
2009-02-02 21:24:00,12.393,12.457,12.299,12.299,450000.0
2009-02-02 21:25:00,12.35,12.409,12.328,12.34,400000.0
2009-02-02 21:26:00,12.339,12.429,12.311,12.311,250000.0
2009-02-02 21:28:00,12.302,12.397,12.279,12.293,400000.0
2009-02-02 21:29:00,12.36,12.385,12.268,12.343,550000.0
2009-02-02 21:30:00,12.297,12.359,12.238,12.238,550000.0
2009-02-02 21:31:00,12.391,12.391,12.28,12.284,300000.0
2009-02-02 21:33:00,12.298,12.4,12.261,12.324,300000.0
2009-02-02 21:34:00,12.315,12.377,12.212,12.336,450000.0
2009-02-02 21:37:00,12.419,12.419,12.285,12.376,450000.0
2009-02-02 21:38:00,12.3,12.451,12.272,12.407,600000.0
2009-02-02 21:39:00,12.398,12.443,12.317,12.41,500000.0
2009-02-02 21:40:00,12.411,12.411,12.283,12.379,400000.0
2009-02-02 21:41:00,12.389,12.407,12.31,12.4,250000.0
2009-02-02 21:42:00,12.425,12.425,12.344,12.344,400000.0
2009-02-02 21:43:00,12.385,12.448,12.315,12.401,400000.0
2009-02-02 21:45:00,12.416,12.416,12.384,12.384,100000.0
2009-02-02 21:46:00,12.42,12.453,12.332,12.352,550000.0
2009-02-02 21:48:00,12.337,12.442,12.337,12.419,400000.0
2009-02-02 21:49:00,12.383,12.383,12.28,12.379,300000.0
2009-02-02 21:50:00,12.382,12.421,12.298,12.392,900000.0
2009-02-02 21:51:00,12.36,12.416,12.267,12.384,500000.0
2009-02-02 21:52:00,12.355,12.387,12.255,12.387,550000.0
2009-02-02 21:53:00,12.411,12.411,12.337,12.389,300000.0
2009-02-02 21:54:00,12.384,12.413,12.367,12.373,250000.0
2009-02-02 21:55:00,12.327,12.388,12.309,12.388,350000.0
2009-02-02 21:56:00,12.336,12.43,12.284,12.363,550000.0
2009-02-02 21:57:00,12.331,12.449,12.288,12.288,500000.0
2009-02-02 21:58:00,12.305,12.364,12.295,12.364,400000.0
2009-02-02 21:59:00,12.387,12.392,12.261,12.33,500000.0
2009-02-02 22:00:00,12.3,12.41,12.3,12.41,350000.0
2009-02-02 22:01:00,12.327,12.397,12.28,12.397,250000.0
2009-02-02 22:02:00,12.289,12.373,12.289,12.325,250000.0
2009-02-02 22:03:00,12.348,12.456,12.326,12.397,350000.0
2009-02-02 22:05:00,12.363,12.411,12.305,12.305,400000.0
2009-02-02 22:06:00,12.41,12.41,12.291,12.308,400000.0
2009-02-02 22:07:00,12.336,12.408,12.269,12.336,500000.0
2009-02-02 22:08:00,12.363,12.377,12.363,12.377,150000.0
2009-02-02 22:09:00,12.332,12.394,12.279,12.393,550000.0
2009-02-02 22:10:00,12.359,12.415,12.336,12.415,250000.0
2009-02-02 22:11:00,12.339,12.417,12.304,12.387,450000.0
2009-02-02 22:12:00,12.373,12.407,12.309,12.407,250000.0
2009-02-02 22:13:00,12.414,12.414,12.262,12.304,550000.0
2009-02-02 22:14:00,12.368,12.391,12.267,12.384,600000.0
2009-02-02 22:15:00,12.449,12.47,12.312,12.319,650000.0
2009-02-02 22:16:00,12.394,12.444,12.394,12.444,100000.0
2009-02-02 22:18:00,12.443,12.465,12.348,12.452,250000.0
2009-02-02 22:19:00,12.425,12.452,12.33,12.452,450000.0
2009-02-02 22:20:00,12.401,12.451,12.335,12.448,400000.0
2009-02-02 22:21:00,12.369,12.453,12.287,12.439,400000.0
2009-02-02 22:22:00,12.419,12.419,12.302,12.371,250000.0
2009-02-02 22:23:00,12.377,12.444,12.296,12.391,700000.0
2009-02-02 22:24:00,12.327,12.413,12.327,12.413,150000.0
2009-02-02 22:25:00,12.332,12.442,12.332,12.442,300000.0
2009-02-02 22:26:00,12.33,12.449,12.309,12.415,450000.0
2009-02-02 22:27:00,12.341,12.4,12.341,12.4,250000.0
2009-02-02 22:28:00,12.324,12.429,12.324,12.376,350000.0
2009-02-02 22:29:00,12.349,12.435,12.334,12.372,300000.0
2009-02-02 22:30:00,12.421,12.444,12.336,12.371,500000.0
2009-02-02 22:31:00,12.402,12.435,12.275,12.435,500000.0
2009-02-02 22:33:00,12.391,12.425,12.288,12.404,450000.0
2009-02-02 22:35:00,12.427,12.427,12.304,12.304,350000.0
2009-02-02 22:36:00,12.295,12.401,12.295,12.401,250000.0
2009-02-02 22:37:00,12.439,12.439,12.364,12.364,250000.0
2009-02-02 22:38:00,12.441,12.441,12.365,12.423,300000.0
2009-02-02 22:39:00,12.376,12.423,12.297,12.357,350000.0
2009-02-02 22:40:00,12.288,12.424,12.288,12.424,650000.0
2009-02-02 22:45:00,12.369,12.438,12.36,12.363,300000.0
2009-02-02 22:46:00,12.354,12.398,12.338,12.398,150000.0
2009-02-02 22:47:00,12.414,12.414,12.324,12.328,400000.0
2009-02-02 22:49:00,12.41,12.41,12.299,12.299,300000.0
2009-02-02 22:50:00,12.353,12.403,12.268,12.334,450000.0
2009-02-02 22:51:00,12.346,12.419,12.336,12.419,300000.0
2009-02-02 22:52:00,12.337,12.398,12.308,12.372,450000.0
2009-02-02 22:53:00,12.394,12.395,12.252,12.323,500000.0
2009-02-02 22:54:00,12.352,12.387,12.278,12.387,350000.0
2009-02-02 22:55:00,12.364,12.364,12.182,12.352,300000.0
2009-02-02 22:56:00,12.285,12.345,12.206,12.246,650000.0
2009-02-02 22:57:00,12.326,12.374,12.255,12.255,300000.0
2009-02-02 22:58:00,12.325,12.346,12.311,12.321,400000.0
2009-02-02 22:59:00,12.311,12.341,12.262,12.313,950000.0
2009-02-02 23:00:00,12.32,12.342,12.204,12.338,350000.0
2009-02-02 23:01:00,12.247,12.376,12.247,12.376,100000.0
2009-02-02 23:02:00,12.345,12.345,12.284,12.284,350000.0
2009-02-02 23:03:00,12.347,12.349,12.309,12.335,350000.0
2009-02-02 23:04:00,12.337,12.368,12.253,12.357,350000.0
2009-02-02 23:05:00,12.285,12.312,12.203,12.285,350000.0
2009-02-02 23:06:00,12.382,12.403,12.289,12.289,400000.0
2009-02-02 23:07:00,12.361,12.369,12.253,12.341,550000.0
2009-02-02 23:08:00,12.351,12.354,12.284,12.284,250000.0
2009-02-02 23:09:00,12.365,12.376,12.27,12.353,500000.0
2009-02-02 23:10:00,12.308,12.346,12.212,12.346,250000.0
2009-02-02 23:11:00,12.272,12.326,12.248,12.316,300000.0
2009-02-02 23:12:00,12.356,12.356,12.225,12.25,550000.0
2009-02-02 23:13:00,12.368,12.38,12.258,12.376,350000.0
2009-02-02 23:14:00,12.356,12.377,12.344,12.377,400000.0
2009-02-02 23:15:00,12.391,12.403,12.294,12.31,500000.0
2009-02-02 23:17:00,12.357,12.357,12.252,12.276,300000.0
2009-02-02 23:20:00,12.309,12.375,12.215,12.332,1150000.0
2009-02-02 23:21:00,12.297,12.375,12.293,12.375,350000.0
2009-02-02 23:22:00,12.268,12.394,12.268,12.311,400000.0
2009-02-02 23:23:00,12.299,12.338,12.209,12.259,500000.0
2009-02-02 23:24:00,12.281,12.384,12.211,12.211,450000.0
2009-02-02 23:25:00,12.317,12.356,12.265,12.323,400000.0
2009-02-02 23:26:00,12.312,12.336,12.248,12.305,550000.0
2009-02-02 23:27:00,12.274,12.274,12.213,12.213,100000.0
2009-02-02 23:28:00,12.267,12.359,12.267,12.349,350000.0
2009-02-02 23:29:00,12.309,12.355,12.168,12.26,500000.0
2009-02-02 23:30:00,12.217,12.339,12.197,12.309,1000000.0
2009-02-02 23:31:00,12.258,12.34,12.182,12.302,350000.0
2009-02-02 23:32:00,12.328,12.386,12.204,12.204,400000.0
2009-02-02 23:33:00,12.287,12.331,12.236,12.325,300000.0
2009-02-02 23:35:00,12.304,12.351,12.21,12.269,450000.0
2009-02-02 23:36:00,12.242,12.334,12.242,12.334,100000.0
2009-02-02 23:37:00,12.341,12.381,12.239,12.34,500000.0
2009-02-02 23:38:00,12.239,12.331,12.203,12.325,400000.0
2009-02-02 23:39:00,12.299,12.341,12.299,12.333,150000.0
2009-02-02 23:40:00,12.356,12.383,12.276,12.3,600000.0
2009-02-02 23:41:00,12.297,12.366,12.237,12.323,550000.0
2009-02-02 23:42:00,12.326,12.371,12.235,12.319,300000.0
2009-02-02 23:43:00,12.35,12.35,12.261,12.266,350000.0
2009-02-02 23:44:00,12.372,12.418,12.289,12.293,550000.0
2009-02-02 23:45:00,12.388,12.391,12.247,12.275,300000.0
2009-02-02 23:46:00,12.371,12.371,12.217,12.263,250000.0
2009-02-02 23:47:00,12.357,12.383,12.28,12.383,500000.0
2009-02-02 23:48:00,12.277,12.397,12.272,12.353,350000.0
2009-02-02 23:49:00,12.243,12.383,12.224,12.383,300000.0
2009-02-02 23:50:00,12.374,12.402,12.291,12.344,800000.0
2009-02-02 23:51:00,12.392,12.392,12.268,12.366,250000.0
2009-02-02 23:52:00,12.374,12.419,12.303,12.405,350000.0
2009-02-02 23:53:00,12.287,12.457,12.284,12.33,550000.0
2009-02-02 23:54:00,12.314,12.402,12.277,12.386,600000.0
2009-02-02 23:55:00,12.393,12.394,12.244,12.391,400000.0
2009-02-02 23:56:00,12.326,12.413,12.255,12.413,450000.0
2009-02-02 23:57:00,12.321,12.405,12.271,12.362,400000.0
2009-02-02 23:58:00,12.359,12.414,12.312,12.414,350000.0
2009-02-02 23:59:00,12.404,12.404,12.254,12.286,400000.0
2009-02-03 00:00:00,12.335,12.413,12.302,12.413,500000.0
2009-02-03 00:01:00,12.403,12.438,12.359,12.359,400000.0
2009-02-03 00:02:00,12.331,12.431,12.307,12.413,650000.0
2009-02-03 00:03:00,12.352,12.447,12.331,12.426,450000.0
2009-02-03 00:04:00,12.393,12.439,12.305,12.335,400000.0
2009-02-03 00:05:00,12.427,12.427,12.298,12.422,350000.0
2009-02-03 00:06:00,12.312,12.312,12.312,12.312,100000.0
2009-02-03 00:07:00,12.399,12.399,12.297,12.297,100000.0
2009-02-03 00:09:00,12.427,12.444,12.39,12.437,550000.0
2009-02-03 00:10:00,12.35,12.39,12.331,12.365,250000.0
2009-02-03 00:11:00,12.299,12.431,12.299,12.383,350000.0
2009-02-03 00:12:00,12.37,12.402,12.37,12.402,100000.0
2009-02-03 00:15:00,12.393,12.424,12.289,12.399,450000.0
2009-02-03 00:17:00,12.408,12.408,12.292,12.358,550000.0
2009-02-03 00:20:00,12.385,12.421,12.328,12.382,550000.0
2009-02-03 00:23:00,12.292,12.331,12.254,12.255,350000.0
2009-02-03 00:28:00,12.433,12.433,12.334,12.398,450000.0
2009-02-03 00:30:00,12.324,12.445,12.287,12.334,700000.0
2009-02-03 00:31:00,12.29,12.452,12.29,12.362,850000.0
2009-02-03 00:32:00,12.354,12.438,12.301,12.382,450000.0
2009-02-03 00:40:00,12.309,12.36,12.289,12.324,600000.0
2009-02-03 00:41:00,12.31,12.341,12.295,12.323,200000.0
2009-02-03 00:42:00,12.239,12.363,12.239,12.325,350000.0
2009-02-03 00:44:00,12.366,12.366,12.277,12.365,400000.0
2009-02-03 00:49:00,12.409,12.433,12.301,12.301,350000.0
2009-02-03 00:50:00,12.287,12.4,12.218,12.4,650000.0
2009-02-03 00:51:00,12.358,12.405,12.358,12.384,150000.0
2009-02-03 00:55:00,12.29,12.349,12.238,12.279,350000.0
2009-02-03 00:56:00,12.384,12.389,12.278,12.389,200000.0
2009-02-03 01:00:00,12.31,12.399,12.255,12.339,550000.0
2009-02-03 01:01:00,12.35,12.392,12.297,12.385,500000.0
2009-02-03 01:02:00,12.391,12.391,12.296,12.298,350000.0
2009-02-03 01:03:00,12.371,12.39,12.31,12.344,350000.0
2009-02-03 01:04:00,12.277,12.383,12.272,12.29,450000.0
2009-02-03 01:06:00,12.351,12.388,12.297,12.297,500000.0
2009-02-03 01:07:00,12.416,12.416,12.283,12.283,350000.0
2009-02-03 01:08:00,12.337,12.425,12.336,12.401,350000.0
2009-02-03 01:09:00,12.386,12.402,12.253,12.315,450000.0
2009-02-03 01:10:00,12.29,12.402,12.255,12.328,650000.0
2009-02-03 01:14:00,12.299,12.414,12.241,12.359,450000.0
2009-02-03 01:15:00,12.389,12.389,12.268,12.351,250000.0
2009-02-03 01:16:00,12.332,12.356,12.332,12.356,100000.0
2009-02-03 01:17:00,12.304,12.406,12.304,12.406,200000.0
2009-02-03 01:18:00,12.361,12.366,12.299,12.316,300000.0
2009-02-03 01:19:00,12.283,12.391,12.265,12.292,600000.0
2009-02-03 01:20:00,12.334,12.386,12.295,12.386,400000.0
2009-02-03 01:21:00,12.331,12.387,12.279,12.364,400000.0
2009-02-03 01:22:00,12.304,12.358,12.277,12.348,350000.0
2009-02-03 01:23:00,12.273,12.378,12.273,12.286,350000.0
2009-02-03 01:24:00,12.345,12.345,12.217,12.253,350000.0
2009-02-03 01:25:00,12.304,12.305,12.203,12.203,300000.0
2009-02-03 01:26:00,12.304,12.317,12.214,12.214,400000.0
2009-02-03 01:27:00,12.324,12.324,12.258,12.258,100000.0
2009-02-03 01:30:00,12.279,12.279,12.241,12.279,250000.0
2009-02-03 01:31:00,12.297,12.297,12.152,12.23,350000.0
2009-02-03 01:32:00,12.183,12.306,12.183,12.201,250000.0
2009-02-03 01:33:00,12.3,12.335,12.192,12.247,450000.0
2009-02-03 01:34:00,12.309,12.324,12.239,12.312,500000.0
2009-02-03 01:35:00,12.299,12.322,12.19,12.302,400000.0
2009-02-03 01:36:00,12.332,12.332,12.296,12.296,100000.0
2009-02-03 01:37:00,12.306,12.306,12.199,12.26,350000.0
2009-02-03 01:38:00,12.307,12.353,12.208,12.261,400000.0
2009-02-03 01:39:00,12.299,12.314,12.202,12.241,400000.0
2009-02-03 01:40:00,12.25,12.319,12.213,12.319,350000.0
2009-02-03 01:41:00,12.222,12.327,12.205,12.29,400000.0
2009-02-03 01:42:00,12.31,12.321,12.168,12.168,300000.0
2009-02-03 01:43:00,12.209,12.353,12.209,12.336,500000.0
2009-02-03 01:44:00,12.27,12.355,12.246,12.246,400000.0
2009-02-03 01:45:00,12.278,12.322,12.198,12.221,350000.0
2009-02-03 01:46:00,12.258,12.311,12.174,12.263,550000.0
2009-02-03 01:47:00,12.209,12.314,12.19,12.228,500000.0
2009-02-03 01:48:00,12.253,12.322,12.19,12.262,350000.0
2009-02-03 01:49:00,12.216,12.287,12.159,12.287,400000.0
2009-02-03 01:50:00,12.3,12.349,12.221,12.325,500000.0
2009-02-03 01:51:00,12.29,12.321,12.178,12.228,450000.0
2009-02-03 01:52:00,12.229,12.34,12.209,12.242,550000.0
2009-02-03 01:53:00,12.316,12.345,12.225,12.225,350000.0
2009-02-03 01:54:00,12.316,12.335,12.238,12.335,500000.0
2009-02-03 01:55:00,12.314,12.356,12.189,12.314,550000.0
2009-02-03 01:56:00,12.326,12.336,12.211,12.245,400000.0
2009-02-03 01:57:00,12.215,12.339,12.215,12.294,350000.0
2009-02-03 01:59:00,12.335,12.385,12.248,12.339,450000.0
2009-02-03 02:01:00,12.318,12.35,12.268,12.35,250000.0
2009-02-03 02:02:00,12.339,12.339,12.249,12.264,300000.0
2009-02-03 02:03:00,12.21,12.352,12.21,12.352,400000.0
2009-02-03 02:04:00,12.323,12.354,12.21,12.283,450000.0
2009-02-03 02:05:00,12.325,12.325,12.175,12.321,550000.0
2009-02-03 02:06:00,12.315,12.326,12.192,12.326,250000.0
2009-02-03 02:07:00,12.317,12.317,12.19,12.196,500000.0
2009-02-03 02:08:00,12.334,12.334,12.188,12.319,350000.0
2009-02-03 02:09:00,12.29,12.328,12.183,12.328,400000.0
2009-02-03 02:10:00,12.331,12.331,12.232,12.263,350000.0
2009-02-03 02:11:00,12.278,12.323,12.241,12.283,500000.0
2009-02-03 02:12:00,12.282,12.325,12.229,12.282,300000.0
2009-02-03 02:13:00,12.312,12.312,12.312,12.312,100000.0
2009-02-03 02:15:00,12.326,12.329,12.198,12.206,600000.0
2009-02-03 02:16:00,12.217,12.367,12.217,12.334,350000.0
2009-02-03 02:17:00,12.34,12.34,12.33,12.33,400000.0
2009-02-03 02:18:00,12.217,12.328,12.202,12.202,400000.0
2009-02-03 02:19:00,12.186,12.351,12.186,12.21,400000.0
2009-02-03 02:20:00,12.323,12.332,12.222,12.319,450000.0
2009-02-03 02:22:00,12.187,12.334,12.187,12.192,550000.0
2009-02-03 02:23:00,12.248,12.325,12.193,12.254,350000.0
2009-02-03 02:24:00,12.15,12.289,12.141,12.248,500000.0
2009-02-03 02:25:00,12.314,12.341,12.205,12.318,450000.0
2009-02-03 02:26:00,12.295,12.344,12.214,12.319,350000.0
2009-02-03 02:28:00,12.305,12.305,12.155,12.294,400000.0
2009-02-03 02:29:00,12.174,12.335,12.174,12.335,400000.0
2009-02-03 02:30:00,12.223,12.325,12.185,12.249,350000.0
2009-02-03 02:31:00,12.336,12.336,12.164,12.179,400000.0
2009-02-03 02:32:00,12.302,12.302,12.212,12.251,350000.0
2009-02-03 02:33:00,12.239,12.354,12.188,12.221,600000.0
2009-02-03 02:34:00,12.262,12.262,12.218,12.218,100000.0
2009-02-03 02:35:00,12.331,12.331,12.331,12.331,50000.0
2009-02-03 02:36:00,12.339,12.339,12.22,12.334,200000.0
2009-02-03 02:38:00,12.314,12.321,12.213,12.321,400000.0
2009-02-03 02:39:00,12.31,12.31,12.205,12.279,650000.0
2009-02-03 02:40:00,12.291,12.323,12.221,12.254,350000.0
2009-02-03 02:41:00,12.23,12.278,12.165,12.204,400000.0
2009-02-03 02:42:00,12.29,12.29,12.287,12.287,100000.0
2009-02-03 02:44:00,12.273,12.31,12.164,12.275,500000.0
2009-02-03 02:45:00,12.303,12.304,12.253,12.253,150000.0
2009-02-03 02:46:00,12.18,12.287,12.18,12.244,350000.0
2009-02-03 02:47:00,12.2,12.305,12.2,12.305,100000.0
2009-02-03 02:48:00,12.328,12.332,12.21,12.246,650000.0
2009-02-03 02:49:00,12.191,12.278,12.145,12.278,550000.0
2009-02-03 02:50:00,12.232,12.323,12.173,12.323,500000.0
2009-02-03 02:51:00,12.183,12.326,12.183,12.237,400000.0
2009-02-03 02:52:00,12.244,12.314,12.233,12.308,250000.0
2009-02-03 02:53:00,12.288,12.288,12.249,12.249,150000.0
2009-02-03 02:54:00,12.316,12.316,12.17,12.206,750000.0
2009-02-03 02:55:00,12.243,12.323,12.165,12.226,600000.0
2009-02-03 02:56:00,12.316,12.316,12.18,12.18,600000.0
2009-02-03 02:57:00,12.302,12.302,12.141,12.198,500000.0
2009-02-03 02:58:00,12.21,12.283,12.18,12.265,350000.0
2009-02-03 02:59:00,12.221,12.347,12.221,12.298,550000.0
2009-02-03 03:00:00,12.273,12.273,12.246,12.268,150000.0
2009-02-03 03:01:00,12.268,12.319,12.252,12.319,250000.0
2009-02-03 03:02:00,12.277,12.315,12.221,12.315,300000.0
2009-02-03 03:03:00,12.307,12.307,12.284,12.284,100000.0
2009-02-03 03:04:00,12.211,12.34,12.196,12.22,450000.0
2009-02-03 03:05:00,12.286,12.286,12.286,12.286,100000.0
2009-02-03 03:06:00,12.199,12.291,12.199,12.291,100000.0
2009-02-03 03:07:00,12.205,12.329,12.2,12.293,400000.0
2009-02-03 03:08:00,12.218,12.321,12.181,12.208,650000.0
2009-02-03 03:09:00,12.338,12.393,12.216,12.216,1200000.0
2009-02-03 03:10:00,12.279,12.288,12.253,12.282,250000.0
2009-02-03 03:11:00,12.213,12.293,12.198,12.198,200000.0
2009-02-03 03:12:00,12.187,12.312,12.187,12.312,100000.0
2009-02-03 03:13:00,12.252,12.328,12.252,12.281,300000.0
2009-02-03 03:14:00,12.172,12.239,12.172,12.179,550000.0
2009-02-03 03:15:00,12.285,12.327,12.178,12.306,550000.0
2009-02-03 03:16:00,12.218,12.276,12.218,12.276,100000.0
2009-02-03 03:17:00,12.262,12.319,12.211,12.272,350000.0
2009-02-03 03:18:00,12.195,12.332,12.195,12.284,500000.0
2009-02-03 03:19:00,12.19,12.332,12.138,12.224,1200000.0
2009-02-03 03:20:00,12.282,12.306,12.179,12.238,300000.0
2009-02-03 03:21:00,12.224,12.322,12.224,12.305,150000.0
2009-02-03 03:22:00,12.218,12.254,12.218,12.225,250000.0
2009-02-03 03:23:00,12.285,12.306,12.156,12.269,700000.0
2009-02-03 03:24:00,12.269,12.322,12.197,12.23,550000.0
2009-02-03 03:25:00,12.229,12.254,12.229,12.24,200000.0
2009-02-03 03:26:00,12.167,12.277,12.163,12.211,650000.0
2009-02-03 03:27:00,12.304,12.304,12.204,12.204,250000.0
2009-02-03 03:28:00,12.282,12.282,12.159,12.243,500000.0
2009-02-03 03:29:00,12.259,12.337,12.209,12.213,500000.0
2009-02-03 03:30:00,12.196,12.296,12.196,12.296,200000.0
2009-02-03 03:31:00,12.232,12.246,12.232,12.246,100000.0
2009-02-03 03:32:00,12.221,12.308,12.176,12.293,350000.0
2009-02-03 03:33:00,12.177,12.31,12.177,12.24,500000.0
2009-02-03 03:34:00,12.202,12.277,12.202,12.268,300000.0
2009-02-03 03:35:00,12.247,12.295,12.233,12.233,200000.0
2009-02-03 03:36:00,12.299,12.299,12.133,12.206,600000.0
2009-02-03 03:37:00,12.236,12.288,12.236,12.271,150000.0
2009-02-03 03:38:00,12.304,12.315,12.19,12.294,400000.0
2009-02-03 03:39:00,12.209,12.289,12.168,12.18,500000.0
2009-02-03 03:40:00,12.224,12.298,12.205,12.205,200000.0
2009-02-03 03:41:00,12.304,12.304,12.188,12.288,150000.0
2009-02-03 03:42:00,12.251,12.287,12.199,12.201,450000.0
2009-02-03 03:43:00,12.201,12.201,12.201,12.201,50000.0
2009-02-03 03:44:00,12.291,12.291,12.223,12.243,250000.0
2009-02-03 03:47:00,12.229,12.3,12.207,12.207,300000.0
2009-02-03 03:49:00,12.28,12.323,12.188,12.188,500000.0
2009-02-03 03:50:00,12.15,12.291,12.15,12.258,350000.0
2009-02-03 03:51:00,12.275,12.275,12.241,12.241,100000.0
2009-02-03 03:52:00,12.303,12.316,12.239,12.279,250000.0
2009-02-03 03:53:00,12.287,12.301,12.16,12.3,450000.0
2009-02-03 03:54:00,12.289,12.289,12.231,12.284,250000.0
2009-02-03 03:55:00,12.191,12.319,12.182,12.19,500000.0
2009-02-03 03:56:00,12.249,12.249,12.249,12.249,50000.0
2009-02-03 03:57:00,12.211,12.297,12.186,12.296,450000.0
2009-02-03 03:58:00,12.178,12.298,12.177,12.298,400000.0
2009-02-03 03:59:00,12.278,12.305,12.264,12.303,500000.0
2009-02-03 04:00:00,12.293,12.311,12.198,12.303,550000.0
2009-02-03 04:01:00,12.287,12.336,12.227,12.297,500000.0
2009-02-03 04:02:00,12.301,12.301,12.29,12.292,200000.0
2009-02-03 04:03:00,12.257,12.3,12.12,12.267,500000.0
2009-02-03 04:04:00,12.253,12.286,12.2,12.226,250000.0
2009-02-03 04:05:00,12.289,12.3,12.191,12.3,550000.0
2009-02-03 04:06:00,12.23,12.304,12.228,12.284,300000.0
2009-02-03 04:07:00,12.261,12.305,12.223,12.223,350000.0
2009-02-03 04:08:00,12.289,12.317,12.209,12.281,350000.0
2009-02-03 04:09:00,12.268,12.293,12.209,12.209,350000.0
2009-02-03 04:10:00,12.292,12.297,12.166,12.296,550000.0
2009-02-03 04:12:00,12.26,12.26,12.26,12.26,50000.0
2009-02-03 04:13:00,12.324,12.334,12.207,12.207,500000.0
2009-02-03 04:15:00,12.189,12.301,12.189,12.301,100000.0
2009-02-03 04:16:00,12.277,12.301,12.183,12.301,200000.0
2009-02-03 04:17:00,12.32,12.32,12.32,12.32,450000.0
2009-02-03 04:18:00,12.281,12.306,12.17,12.284,450000.0
2009-02-03 04:20:00,12.196,12.296,12.196,12.271,200000.0
2009-02-03 04:21:00,12.284,12.314,12.206,12.314,400000.0
2009-02-03 04:22:00,12.286,12.31,12.208,12.29,350000.0
2009-02-03 04:25:00,12.299,12.319,12.219,12.302,350000.0
2009-02-03 04:27:00,12.235,12.296,12.235,12.296,100000.0
2009-02-03 04:28:00,12.3,12.301,12.238,12.296,200000.0
2009-02-03 04:29:00,12.264,12.301,12.169,12.279,350000.0
2009-02-03 04:30:00,12.282,12.33,12.232,12.232,350000.0
2009-02-03 04:31:00,12.287,12.287,12.201,12.269,250000.0
2009-02-03 04:32:00,12.21,12.3,12.177,12.3,400000.0
2009-02-03 04:33:00,12.281,12.294,12.281,12.294,100000.0
2009-02-03 04:34:00,12.217,12.342,12.2,12.222,350000.0
2009-02-03 04:36:00,12.19,12.322,12.19,12.248,400000.0
2009-02-03 04:37:00,12.299,12.321,12.202,12.28,500000.0
2009-02-03 04:38:00,12.218,12.305,12.202,12.257,400000.0
2009-02-03 04:39:00,12.28,12.369,12.21,12.279,500000.0
2009-02-03 04:40:00,12.197,12.327,12.197,12.26,400000.0
2009-02-03 04:41:00,12.315,12.324,12.2,12.324,300000.0
2009-02-03 04:42:00,12.252,12.34,12.203,12.34,400000.0
2009-02-03 04:43:00,12.198,12.305,12.176,12.305,400000.0
2009-02-03 04:44:00,12.213,12.291,12.213,12.219,200000.0
2009-02-03 04:45:00,12.328,12.394,12.25,12.25,450000.0
2009-02-03 04:46:00,12.291,12.324,12.209,12.233,400000.0
2009-02-03 04:47:00,12.246,12.352,12.226,12.347,550000.0
2009-02-03 04:48:00,12.318,12.353,12.212,12.248,350000.0
2009-02-03 04:50:00,12.205,12.307,12.184,12.307,350000.0
2009-02-03 04:51:00,12.298,12.322,12.206,12.291,400000.0
2009-02-03 04:53:00,12.163,12.29,12.163,12.288,350000.0
2009-02-03 04:54:00,12.349,12.37,12.274,12.283,450000.0
2009-02-03 04:56:00,12.311,12.336,12.2,12.314,450000.0
2009-02-03 04:57:00,12.321,12.346,12.272,12.346,250000.0
2009-02-03 04:59:00,12.302,12.302,12.234,12.234,100000.0
2009-02-03 05:00:00,12.218,12.334,12.218,12.334,350000.0
2009-02-03 05:02:00,12.334,12.334,12.303,12.303,100000.0
2009-02-03 05:03:00,12.283,12.318,12.22,12.22,350000.0
2009-02-03 05:06:00,12.302,12.336,12.215,12.336,500000.0
2009-02-03 05:10:00,12.183,12.334,12.183,12.306,400000.0
2009-02-03 05:11:00,12.311,12.311,12.21,12.306,300000.0
2009-02-03 05:13:00,12.239,12.348,12.218,12.218,400000.0
2009-02-03 05:14:00,12.24,12.34,12.212,12.212,250000.0
2009-02-03 05:15:00,12.305,12.318,12.218,12.316,550000.0
2009-02-03 05:16:00,12.229,12.343,12.229,12.322,400000.0
2009-02-03 05:17:00,12.342,12.342,12.237,12.327,700000.0
2009-02-03 05:18:00,12.298,12.318,12.191,12.191,300000.0
2009-02-03 05:19:00,12.213,12.311,12.213,12.287,400000.0
2009-02-03 05:20:00,12.206,12.231,12.206,12.231,100000.0
2009-02-03 05:24:00,12.255,12.312,12.255,12.287,250000.0
2009-02-03 05:25:00,12.228,12.324,12.228,12.308,800000.0
2009-02-03 05:27:00,12.216,12.287,12.179,12.194,350000.0
2009-02-03 05:29:00,12.188,12.268,12.188,12.266,300000.0
2009-02-03 05:30:00,12.276,12.281,12.158,12.199,550000.0
2009-02-03 05:31:00,12.258,12.292,12.165,12.193,600000.0
2009-02-03 05:33:00,12.173,12.173,12.173,12.173,50000.0
2009-02-03 05:34:00,12.256,12.284,12.16,12.166,350000.0
2009-02-03 05:35:00,12.245,12.293,12.193,12.289,400000.0
2009-02-03 05:36:00,12.279,12.279,12.115,12.232,450000.0
2009-02-03 05:37:00,12.295,12.295,12.193,12.268,350000.0
2009-02-03 05:38:00,12.308,12.308,12.211,12.211,200000.0
2009-02-03 05:39:00,12.153,12.254,12.127,12.127,300000.0
2009-02-03 05:40:00,12.287,12.295,12.165,12.295,700000.0
2009-02-03 05:41:00,12.22,12.298,12.171,12.275,300000.0
2009-02-03 05:42:00,12.195,12.3,12.195,12.274,300000.0
2009-02-03 05:43:00,12.29,12.29,12.193,12.221,550000.0
2009-02-03 05:44:00,12.249,12.281,12.148,12.181,550000.0
2009-02-03 05:45:00,12.255,12.324,12.152,12.31,550000.0
2009-02-03 05:46:00,12.203,12.286,12.203,12.286,200000.0
2009-02-03 05:47:00,12.162,12.284,12.136,12.25,450000.0
2009-02-03 05:48:00,12.14,12.278,12.119,12.278,500000.0
2009-02-03 05:49:00,12.296,12.333,12.226,12.24,650000.0
2009-02-03 05:50:00,12.259,12.259,12.259,12.259,50000.0
2009-02-03 05:51:00,12.271,12.293,12.147,12.184,600000.0
2009-02-03 05:52:00,12.229,12.229,12.229,12.229,50000.0
2009-02-03 05:54:00,12.267,12.298,12.138,12.298,300000.0
2009-02-03 05:55:00,12.298,12.326,12.214,12.317,450000.0
2009-02-03 05:56:00,12.301,12.316,12.207,12.292,750000.0
2009-02-03 05:57:00,12.233,12.307,12.169,12.282,650000.0
2009-02-03 05:58:00,12.207,12.331,12.194,12.194,400000.0
2009-02-03 05:59:00,12.279,12.291,12.14,12.291,450000.0
2009-02-03 06:00:00,12.253,12.256,12.117,12.224,650000.0
2009-02-03 06:01:00,12.202,12.285,12.19,12.285,250000.0
2009-02-03 06:02:00,12.164,12.3,12.164,12.202,350000.0
2009-02-03 06:03:00,12.15,12.291,12.15,12.265,350000.0
2009-02-03 06:04:00,12.195,12.349,12.195,12.276,600000.0
2009-02-03 06:05:00,12.293,12.311,12.28,12.28,250000.0
2009-02-03 06:06:00,12.162,12.253,12.162,12.22,350000.0
2009-02-03 06:07:00,12.193,12.273,12.139,12.231,600000.0
2009-02-03 06:08:00,12.301,12.302,12.185,12.235,350000.0
2009-02-03 06:09:00,12.144,12.274,12.144,12.238,550000.0
2009-02-03 06:10:00,12.232,12.261,12.111,12.111,650000.0
2009-02-03 06:11:00,12.201,12.248,12.201,12.248,150000.0
2009-02-03 06:12:00,12.235,12.288,12.15,12.204,800000.0
2009-02-03 06:13:00,12.215,12.31,12.215,12.268,450000.0
2009-02-03 06:15:00,12.244,12.244,12.142,12.192,150000.0
2009-02-03 06:16:00,12.281,12.281,12.124,12.195,600000.0
2009-02-03 06:17:00,12.251,12.264,12.251,12.264,100000.0
2009-02-03 06:18:00,12.254,12.283,12.16,12.241,500000.0
2009-02-03 06:19:00,12.294,12.301,12.211,12.301,250000.0
2009-02-03 06:20:00,12.145,12.266,12.145,12.266,400000.0
2009-02-03 06:21:00,12.285,12.285,12.155,12.236,500000.0
2009-02-03 06:22:00,12.271,12.271,12.155,12.222,350000.0
2009-02-03 06:23:00,12.219,12.296,12.168,12.168,350000.0
2009-02-03 06:24:00,12.163,12.278,12.151,12.278,350000.0
2009-02-03 06:25:00,12.236,12.339,12.182,12.301,250000.0
2009-02-03 06:26:00,12.295,12.295,12.143,12.283,450000.0
2009-02-03 06:27:00,12.295,12.313,12.183,12.304,500000.0
2009-02-03 06:28:00,12.291,12.291,12.152,12.193,400000.0
2009-02-03 06:29:00,12.227,12.286,12.153,12.22,450000.0
2009-02-03 06:30:00,12.312,12.316,12.262,12.279,400000.0
2009-02-03 06:31:00,12.27,12.383,12.24,12.24,550000.0
2009-02-03 06:32:00,12.345,12.352,12.227,12.227,350000.0
2009-02-03 06:33:00,12.354,12.354,12.222,12.339,250000.0
2009-02-03 06:34:00,12.361,12.367,12.322,12.359,350000.0
2009-02-03 06:35:00,12.311,12.39,12.263,12.363,300000.0
2009-02-03 06:36:00,12.295,12.354,12.266,12.354,550000.0
2009-02-03 06:37:00,12.31,12.342,12.198,12.335,400000.0
2009-02-03 06:38:00,12.355,12.364,12.273,12.364,500000.0
2009-02-03 06:39:00,12.359,12.367,12.243,12.367,400000.0
2009-02-03 06:40:00,12.287,12.376,12.253,12.339,550000.0
2009-02-03 06:41:00,12.287,12.328,12.187,12.254,400000.0
2009-02-03 06:42:00,12.239,12.324,12.239,12.314,300000.0
2009-02-03 06:43:00,12.326,12.337,12.258,12.305,400000.0
2009-02-03 06:44:00,12.362,12.366,12.261,12.271,250000.0
2009-02-03 06:45:00,12.27,12.37,12.235,12.245,400000.0
2009-02-03 06:47:00,12.242,12.374,12.242,12.252,400000.0
2009-02-03 06:48:00,12.312,12.312,12.312,12.312,50000.0
2009-02-03 06:50:00,12.355,12.375,12.24,12.355,350000.0
2009-02-03 06:51:00,12.286,12.319,12.214,12.276,400000.0
2009-02-03 06:52:00,12.301,12.31,12.231,12.31,350000.0
2009-02-03 06:53:00,12.328,12.37,12.228,12.329,500000.0
2009-02-03 06:54:00,12.344,12.344,12.218,12.291,500000.0
2009-02-03 06:55:00,12.263,12.342,12.211,12.212,350000.0
2009-02-03 06:56:00,12.312,12.37,12.258,12.298,350000.0
2009-02-03 06:58:00,12.334,12.351,12.256,12.35,400000.0
2009-02-03 06:59:00,12.369,12.402,12.24,12.326,550000.0
2009-02-03 07:00:00,12.334,12.386,12.19,12.19,500000.0
2009-02-03 07:01:00,12.273,12.357,12.273,12.357,450000.0
2009-02-03 07:02:00,12.314,12.358,12.229,12.282,250000.0
2009-02-03 07:03:00,12.371,12.371,12.258,12.363,550000.0
2009-02-03 07:04:00,12.333,12.358,12.235,12.348,450000.0
2009-02-03 07:05:00,12.378,12.384,12.333,12.333,500000.0
2009-02-03 07:06:00,12.363,12.363,12.223,12.32,350000.0
2009-02-03 07:07:00,12.366,12.366,12.292,12.292,500000.0
2009-02-03 07:09:00,12.339,12.369,12.3,12.341,350000.0
2009-02-03 07:10:00,12.258,12.336,12.253,12.336,450000.0
2009-02-03 07:11:00,12.34,12.34,12.281,12.31,350000.0
2009-02-03 07:12:00,12.333,12.374,12.326,12.333,350000.0
2009-02-03 07:14:00,12.258,12.376,12.258,12.343,350000.0
2009-02-03 07:17:00,12.358,12.358,12.27,12.358,550000.0
2009-02-03 07:18:00,12.305,12.353,12.263,12.353,350000.0
2009-02-03 07:19:00,12.352,12.352,12.271,12.277,400000.0
2009-02-03 07:20:00,12.209,12.286,12.209,12.261,350000.0
2009-02-03 07:21:00,12.333,12.353,12.218,12.353,500000.0
2009-02-03 07:22:00,12.322,12.322,12.194,12.194,500000.0
2009-02-03 07:23:00,12.292,12.346,12.214,12.346,500000.0
2009-02-03 07:24:00,12.325,12.335,12.257,12.282,350000.0
2009-02-03 07:25:00,12.305,12.359,12.218,12.296,600000.0
2009-02-03 07:26:00,12.269,12.376,12.251,12.251,500000.0
2009-02-03 07:27:00,12.332,12.382,12.235,12.258,550000.0
2009-02-03 07:28:00,12.277,12.367,12.246,12.246,400000.0
2009-02-03 07:29:00,12.286,12.351,12.215,12.342,750000.0
2009-02-03 07:30:00,12.305,12.32,12.242,12.287,500000.0
2009-02-03 07:31:00,12.324,12.324,12.181,12.289,750000.0
2009-02-03 07:32:00,12.245,12.318,12.195,12.318,650000.0
2009-02-03 07:33:00,12.203,12.294,12.169,12.294,400000.0
2009-02-03 07:34:00,12.209,12.337,12.209,12.227,450000.0
2009-02-03 07:35:00,12.342,12.342,12.216,12.266,350000.0
2009-02-03 07:36:00,12.362,12.383,12.269,12.269,350000.0
2009-02-03 07:37:00,12.287,12.322,12.217,12.322,550000.0
2009-02-03 07:38:00,12.232,12.318,12.199,12.199,350000.0
2009-02-03 07:39:00,12.354,12.391,12.243,12.306,400000.0
2009-02-03 07:40:00,12.187,12.311,12.172,12.263,400000.0
2009-02-03 07:42:00,12.178,12.308,12.178,12.288,350000.0
2009-02-03 07:43:00,12.331,12.331,12.191,12.297,400000.0
2009-02-03 07:44:00,12.337,12.339,12.233,12.236,350000.0
2009-02-03 07:45:00,12.224,12.344,12.207,12.33,1000000.0
2009-02-03 07:46:00,12.2,12.296,12.178,12.29,350000.0
2009-02-03 07:47:00,12.241,12.351,12.234,12.284,550000.0
2009-02-03 07:48:00,12.31,12.31,12.184,12.243,800000.0
2009-02-03 07:49:00,12.219,12.336,12.219,12.315,450000.0
2009-02-03 07:50:00,12.28,12.373,12.232,12.26,900000.0
2009-02-03 07:52:00,12.319,12.319,12.212,12.307,350000.0
2009-02-03 07:53:00,12.251,12.352,12.239,12.298,550000.0
2009-02-03 07:55:00,12.248,12.311,12.186,12.192,500000.0
2009-02-03 07:58:00,12.252,12.314,12.19,12.302,850000.0
2009-02-03 08:00:00,12.295,12.326,12.206,12.326,550000.0
2009-02-03 08:01:00,12.338,12.345,12.243,12.333,350000.0
2009-02-03 08:02:00,12.245,12.375,12.245,12.349,450000.0
2009-02-03 08:04:00,12.262,12.293,12.191,12.228,400000.0
2009-02-03 08:05:00,12.202,12.346,12.202,12.299,400000.0
2009-02-03 08:07:00,12.32,12.328,12.214,12.328,500000.0
2009-02-03 08:08:00,12.241,12.309,12.173,12.226,400000.0
2009-02-03 08:09:00,12.263,12.36,12.231,12.247,450000.0
2009-02-03 08:10:00,12.233,12.307,12.201,12.301,350000.0
2009-02-03 08:11:00,12.271,12.271,12.193,12.225,400000.0
2009-02-03 08:12:00,12.226,12.299,12.185,12.267,400000.0
2009-02-03 08:13:00,12.208,12.331,12.201,12.311,550000.0
2009-02-03 08:14:00,12.167,12.317,12.167,12.317,500000.0
2009-02-03 08:15:00,12.314,12.326,12.199,12.294,550000.0
2009-02-03 08:16:00,12.224,12.332,12.212,12.212,500000.0
2009-02-03 08:18:00,12.197,12.315,12.197,12.244,450000.0
2009-02-03 08:19:00,12.166,12.272,12.153,12.22,700000.0
2009-02-03 08:20:00,12.224,12.343,12.208,12.211,500000.0
2009-02-03 08:21:00,12.257,12.313,12.202,12.307,450000.0
2009-02-03 08:22:00,12.281,12.281,12.179,12.184,500000.0
2009-02-03 08:23:00,12.247,12.291,12.222,12.25,350000.0
2009-02-03 08:24:00,12.209,12.279,12.209,12.231,350000.0
2009-02-03 08:25:00,12.246,12.349,12.183,12.26,650000.0
2009-02-03 08:26:00,12.298,12.303,12.218,12.281,400000.0
2009-02-03 08:27:00,12.229,12.282,12.154,12.154,350000.0
2009-02-03 08:28:00,12.29,12.293,12.163,12.293,500000.0
2009-02-03 08:29:00,12.307,12.317,12.207,12.207,400000.0
2009-02-03 08:30:00,12.185,12.295,12.185,12.234,400000.0
2009-02-03 08:32:00,12.25,12.325,12.233,12.285,550000.0
2009-02-03 08:35:00,12.341,12.341,12.207,12.283,550000.0
2009-02-03 08:36:00,12.199,12.322,12.185,12.31,450000.0
2009-02-03 08:38:00,12.302,12.337,12.188,12.29,400000.0
2009-02-03 08:40:00,12.292,12.32,12.228,12.267,350000.0
2009-02-03 08:41:00,12.242,12.33,12.169,12.33,350000.0
2009-02-03 08:43:00,12.264,12.333,12.22,12.22,350000.0
2009-02-03 08:44:00,12.248,12.305,12.194,12.251,550000.0
2009-02-03 08:45:00,12.233,12.345,12.233,12.337,400000.0
2009-02-03 08:46:00,12.31,12.342,12.217,12.251,600000.0
2009-02-03 08:48:00,12.354,12.354,12.27,12.348,550000.0
2009-02-03 08:50:00,12.278,12.326,12.192,12.29,500000.0
2009-02-03 08:57:00,12.308,12.308,12.174,12.174,400000.0
2009-02-03 08:59:00,12.321,12.321,12.235,12.249,350000.0
2009-02-03 09:00:00,12.256,12.34,12.234,12.281,600000.0
2009-02-03 09:01:00,12.28,12.35,12.247,12.276,400000.0
2009-02-03 09:02:00,12.307,12.33,12.232,12.262,500000.0
2009-02-03 09:03:00,12.225,12.311,12.167,12.311,550000.0
2009-02-03 09:05:00,12.347,12.347,12.231,12.231,750000.0
2009-02-03 09:06:00,12.228,12.374,12.228,12.358,550000.0
2009-02-03 09:07:00,12.277,12.277,12.206,12.223,250000.0
2009-02-03 09:08:00,12.342,12.342,12.222,12.331,550000.0
2009-02-03 09:09:00,12.29,12.317,12.157,12.317,950000.0
2009-02-03 09:10:00,12.266,12.333,12.199,12.257,450000.0
2009-02-03 09:11:00,12.262,12.303,12.168,12.303,500000.0
2009-02-03 09:12:00,12.287,12.29,12.155,12.173,450000.0
2009-02-03 09:13:00,12.291,12.322,12.19,12.269,400000.0
2009-02-03 09:15:00,12.333,12.37,12.227,12.227,400000.0
2009-02-03 09:16:00,12.334,12.334,12.22,12.236,450000.0
2009-02-03 09:18:00,12.247,12.366,12.201,12.201,400000.0
2009-02-03 09:19:00,12.257,12.396,12.232,12.34,600000.0
2009-02-03 09:20:00,12.292,12.338,12.234,12.31,400000.0
2009-02-03 09:21:00,12.329,12.348,12.245,12.318,400000.0
2009-02-03 09:22:00,12.307,12.337,12.223,12.282,600000.0
2009-02-03 09:23:00,12.323,12.387,12.254,12.287,600000.0
2009-02-03 09:24:00,12.317,12.329,12.18,12.329,550000.0
2009-02-03 09:25:00,12.212,12.34,12.212,12.298,550000.0
2009-02-03 09:26:00,12.291,12.359,12.207,12.256,600000.0
2009-02-03 09:27:00,12.244,12.301,12.223,12.301,350000.0
2009-02-03 09:28:00,12.245,12.356,12.245,12.313,550000.0
2009-02-03 09:30:00,12.264,12.361,12.259,12.275,700000.0
2009-02-03 09:31:00,12.253,12.347,12.215,12.22,450000.0
2009-02-03 09:32:00,12.358,12.358,12.276,12.348,350000.0
2009-02-03 09:33:00,12.334,12.375,12.21,12.317,400000.0
2009-02-03 09:34:00,12.281,12.359,12.228,12.228,350000.0
2009-02-03 09:35:00,12.235,12.37,12.235,12.322,550000.0
2009-02-03 09:36:00,12.208,12.365,12.208,12.345,400000.0
2009-02-03 09:37:00,12.339,12.346,12.236,12.336,450000.0
2009-02-03 09:38:00,12.321,12.321,12.239,12.283,350000.0
2009-02-03 09:39:00,12.289,12.376,12.248,12.27,700000.0
2009-02-03 09:40:00,12.288,12.352,12.208,12.208,400000.0
2009-02-03 09:41:00,12.312,12.365,12.242,12.352,350000.0
2009-02-03 09:42:00,12.221,12.347,12.221,12.24,350000.0
2009-02-03 09:43:00,12.307,12.343,12.203,12.274,450000.0
2009-02-03 09:44:00,12.256,12.309,12.22,12.247,600000.0
2009-02-03 09:45:00,12.281,12.316,12.176,12.247,650000.0
2009-02-03 09:46:00,12.31,12.31,12.126,12.145,350000.0
2009-02-03 09:47:00,12.21,12.236,12.137,12.161,400000.0
2009-02-03 09:48:00,12.27,12.27,12.139,12.216,650000.0
2009-02-03 09:49:00,12.269,12.286,12.196,12.196,350000.0
2009-02-03 09:50:00,12.254,12.299,12.178,12.29,450000.0
2009-02-03 09:51:00,12.209,12.293,12.161,12.293,550000.0
2009-02-03 09:52:00,12.176,12.277,12.133,12.277,350000.0
2009-02-03 09:53:00,12.28,12.307,12.182,12.242,500000.0
2009-02-03 09:54:00,12.245,12.279,12.151,12.206,450000.0
2009-02-03 09:55:00,12.205,12.287,12.181,12.2,350000.0
2009-02-03 09:56:00,12.156,12.25,12.141,12.141,550000.0
2009-02-03 09:57:00,12.201,12.288,12.172,12.231,750000.0
2009-02-03 09:58:00,12.199,12.242,12.111,12.211,350000.0
2009-02-03 09:59:00,12.288,12.299,12.161,12.194,650000.0
2009-02-03 10:00:00,12.18,12.283,12.141,12.207,600000.0
2009-02-03 10:01:00,12.262,12.268,12.145,12.145,350000.0
2009-02-03 10:02:00,12.254,12.254,12.127,12.208,400000.0
2009-02-03 10:03:00,12.218,12.218,12.109,12.109,350000.0
2009-02-03 10:04:00,12.216,12.264,12.133,12.25,400000.0
2009-02-03 10:05:00,12.193,12.23,12.119,12.215,450000.0
2009-02-03 10:06:00,12.123,12.275,12.123,12.159,700000.0
2009-02-03 10:07:00,12.246,12.27,12.145,12.266,450000.0
2009-02-03 10:08:00,12.249,12.276,12.163,12.165,500000.0
2009-02-03 10:09:00,12.184,12.279,12.152,12.252,600000.0
2009-02-03 10:10:00,12.144,12.263,12.137,12.237,600000.0
2009-02-03 10:11:00,12.187,12.239,12.158,12.196,400000.0
2009-02-03 10:12:00,12.183,12.269,12.148,12.269,500000.0
2009-02-03 10:13:00,12.193,12.284,12.126,12.284,750000.0
2009-02-03 10:14:00,12.206,12.268,12.186,12.268,400000.0
2009-02-03 10:15:00,12.131,12.262,12.131,12.224,350000.0
2009-02-03 10:16:00,12.289,12.289,12.149,12.276,500000.0
2009-02-03 10:17:00,12.2,12.296,12.182,12.217,350000.0
2009-02-03 10:18:00,12.179,12.263,12.147,12.237,550000.0
2009-02-03 10:19:00,12.307,12.307,12.178,12.307,450000.0
2009-02-03 10:20:00,12.206,12.241,12.141,12.178,550000.0
2009-02-03 10:21:00,12.18,12.299,12.18,12.272,650000.0
2009-02-03 10:22:00,12.249,12.28,12.163,12.251,400000.0
2009-02-03 10:23:00,12.269,12.27,12.139,12.139,550000.0
2009-02-03 10:24:00,12.149,12.271,12.149,12.171,450000.0
2009-02-03 10:25:00,12.213,12.28,12.172,12.266,500000.0
2009-02-03 10:26:00,12.226,12.286,12.174,12.174,350000.0
2009-02-03 10:27:00,12.232,12.287,12.156,12.156,400000.0
2009-02-03 10:28:00,12.202,12.291,12.171,12.22,350000.0
2009-02-03 10:29:00,12.265,12.317,12.162,12.261,500000.0
2009-02-03 10:30:00,12.221,12.27,12.192,12.192,350000.0
2009-02-03 10:31:00,12.184,12.316,12.169,12.293,450000.0
2009-02-03 10:32:00,12.329,12.346,12.206,12.218,400000.0
2009-02-03 10:33:00,12.278,12.292,12.185,12.275,550000.0
2009-02-03 10:34:00,12.303,12.331,12.199,12.233,700000.0
2009-02-03 10:35:00,12.276,12.298,12.193,12.288,350000.0
2009-02-03 10:36:00,12.204,12.318,12.19,12.312,450000.0
2009-02-03 10:37:00,12.233,12.301,12.18,12.262,550000.0
2009-02-03 10:38:00,12.213,12.335,12.213,12.234,400000.0
2009-02-03 10:39:00,12.294,12.294,12.2,12.232,550000.0
2009-02-03 10:40:00,12.243,12.343,12.203,12.234,400000.0
2009-02-03 10:41:00,12.311,12.311,12.164,12.266,350000.0
2009-02-03 10:42:00,12.223,12.338,12.194,12.318,550000.0
2009-02-03 10:43:00,12.274,12.281,12.152,12.261,550000.0
2009-02-03 10:44:00,12.164,12.258,12.152,12.254,550000.0
2009-02-03 10:45:00,12.211,12.356,12.211,12.317,350000.0
2009-02-03 10:46:00,12.21,12.313,12.209,12.237,550000.0
2009-02-03 10:47:00,12.277,12.317,12.186,12.317,450000.0
2009-02-03 10:48:00,12.282,12.282,12.172,12.273,450000.0
2009-02-03 10:50:00,12.255,12.313,12.204,12.204,450000.0
2009-02-03 10:52:00,12.207,12.27,12.15,12.244,500000.0
2009-02-03 10:53:00,12.298,12.298,12.175,12.263,450000.0
2009-02-03 10:54:00,12.29,12.292,12.2,12.222,550000.0
2009-02-03 10:55:00,12.274,12.313,12.238,12.238,400000.0
2009-02-03 10:56:00,12.256,12.314,12.256,12.314,450000.0
2009-02-03 10:57:00,12.226,12.342,12.212,12.317,350000.0
2009-02-03 10:58:00,12.341,12.341,12.214,12.253,350000.0
2009-02-03 10:59:00,12.323,12.332,12.195,12.195,450000.0
2009-02-03 11:00:00,12.252,12.332,12.181,12.235,350000.0
2009-02-03 11:01:00,12.263,12.357,12.204,12.339,600000.0
2009-02-03 11:02:00,12.261,12.36,12.217,12.315,350000.0
2009-02-03 11:03:00,12.231,12.312,12.211,12.223,550000.0
2009-02-03 11:04:00,12.343,12.343,12.25,12.302,600000.0
2009-02-03 11:05:00,12.214,12.353,12.214,12.353,550000.0
2009-02-03 11:06:00,12.357,12.357,12.232,12.353,500000.0
2009-02-03 11:07:00,12.231,12.334,12.196,12.257,450000.0
2009-02-03 11:08:00,12.297,12.314,12.218,12.258,400000.0
2009-02-03 11:09:00,12.326,12.326,12.207,12.315,500000.0
2009-02-03 11:10:00,12.228,12.368,12.228,12.228,400000.0
2009-02-03 11:11:00,12.299,12.343,12.216,12.311,350000.0
2009-02-03 11:12:00,12.259,12.307,12.219,12.304,450000.0
2009-02-03 11:13:00,12.228,12.338,12.228,12.338,400000.0
2009-02-03 11:14:00,12.214,12.367,12.207,12.252,550000.0
2009-02-03 11:15:00,12.236,12.316,12.204,12.204,350000.0
2009-02-03 11:16:00,12.245,12.346,12.204,12.204,350000.0
2009-02-03 11:17:00,12.343,12.344,12.202,12.263,400000.0
2009-02-03 11:18:00,12.276,12.335,12.194,12.335,400000.0
2009-02-03 11:19:00,12.225,12.331,12.156,12.331,550000.0
2009-02-03 11:20:00,12.211,12.344,12.211,12.343,400000.0
2009-02-03 11:21:00,12.246,12.388,12.246,12.372,550000.0
2009-02-03 11:22:00,12.269,12.34,12.239,12.239,350000.0
2009-02-03 11:23:00,12.252,12.323,12.195,12.21,500000.0
2009-02-03 11:24:00,12.219,12.351,12.219,12.245,450000.0
2009-02-03 11:25:00,12.206,12.313,12.161,12.313,400000.0
2009-02-03 11:26:00,12.228,12.317,12.176,12.317,400000.0
2009-02-03 11:27:00,12.214,12.325,12.214,12.325,500000.0
2009-02-03 11:28:00,12.209,12.294,12.191,12.294,350000.0
2009-02-03 11:29:00,12.305,12.336,12.227,12.227,550000.0
2009-02-03 11:30:00,12.207,12.336,12.207,12.259,450000.0
2009-02-03 11:31:00,12.26,12.351,12.237,12.272,450000.0
2009-02-03 11:32:00,12.205,12.324,12.195,12.251,400000.0
2009-02-03 11:33:00,12.243,12.334,12.243,12.279,500000.0
2009-02-03 11:34:00,12.286,12.325,12.234,12.301,400000.0
2009-02-03 11:36:00,12.317,12.384,12.207,12.207,550000.0
2009-02-03 11:37:00,12.286,12.368,12.254,12.327,350000.0
2009-02-03 11:38:00,12.289,12.411,12.253,12.261,500000.0
2009-02-03 11:39:00,12.303,12.345,12.23,12.23,400000.0
2009-02-03 11:40:00,12.3,12.358,12.273,12.329,550000.0
2009-02-03 11:41:00,12.289,12.37,12.262,12.328,350000.0
2009-02-03 11:42:00,12.346,12.448,12.265,12.265,500000.0
2009-02-03 11:43:00,12.281,12.377,12.281,12.377,450000.0
2009-02-03 11:44:00,12.271,12.395,12.271,12.352,500000.0
2009-02-03 11:45:00,12.348,12.348,12.234,12.266,400000.0
2009-02-03 11:46:00,12.317,12.371,12.247,12.279,400000.0
2009-02-03 11:47:00,12.337,12.37,12.23,12.312,400000.0
2009-02-03 11:48:00,12.295,12.383,12.295,12.345,450000.0
2009-02-03 11:49:00,12.349,12.375,12.253,12.253,450000.0
2009-02-03 11:50:00,12.3,12.373,12.258,12.373,350000.0
2009-02-03 11:51:00,12.272,12.373,12.218,12.274,550000.0
2009-02-03 11:52:00,12.217,12.366,12.217,12.341,500000.0
2009-02-03 11:53:00,12.325,12.37,12.233,12.37,500000.0
2009-02-03 11:54:00,12.376,12.376,12.239,12.286,400000.0
2009-02-03 11:55:00,12.32,12.382,12.266,12.382,350000.0
2009-02-03 11:56:00,12.336,12.371,12.229,12.257,500000.0
2009-02-03 11:57:00,12.306,12.372,12.236,12.372,550000.0
2009-02-03 11:58:00,12.253,12.382,12.25,12.382,350000.0
2009-02-03 11:59:00,12.261,12.406,12.261,12.265,350000.0
2009-02-03 12:00:00,12.356,12.369,12.247,12.369,550000.0
2009-02-03 12:02:00,12.345,12.351,12.281,12.301,350000.0
2009-02-03 12:03:00,12.296,12.358,12.244,12.29,550000.0
2009-02-03 12:04:00,12.29,12.358,12.249,12.277,400000.0
2009-02-03 12:05:00,12.367,12.383,12.274,12.274,350000.0
2009-02-03 12:06:00,12.314,12.364,12.243,12.347,500000.0
2009-02-03 12:07:00,12.281,12.352,12.233,12.338,450000.0
2009-02-03 12:08:00,12.354,12.362,12.257,12.362,450000.0
2009-02-03 12:09:00,12.241,12.343,12.241,12.309,500000.0
2009-02-03 12:10:00,12.329,12.365,12.264,12.304,400000.0
2009-02-03 12:11:00,12.263,12.368,12.263,12.274,550000.0
2009-02-03 12:12:00,12.21,12.344,12.144,12.175,350000.0
2009-02-03 12:13:00,12.324,12.324,12.184,12.313,400000.0
2009-02-03 12:14:00,12.257,12.324,12.191,12.324,350000.0
2009-02-03 12:15:00,12.23,12.302,12.216,12.26,400000.0
2009-02-03 12:16:00,12.216,12.309,12.192,12.192,350000.0
2009-02-03 12:17:00,12.2,12.318,12.2,12.294,400000.0
2009-02-03 12:18:00,12.22,12.305,12.208,12.208,500000.0
2009-02-03 12:19:00,12.255,12.389,12.255,12.273,500000.0
2009-02-03 12:20:00,12.204,12.322,12.204,12.222,550000.0
2009-02-03 12:21:00,12.286,12.336,12.212,12.215,600000.0
2009-02-03 12:22:00,12.285,12.339,12.227,12.307,550000.0
2009-02-03 12:23:00,12.29,12.358,12.243,12.256,400000.0
2009-02-03 12:24:00,12.317,12.349,12.234,12.331,600000.0
2009-02-03 12:25:00,12.343,12.343,12.23,12.23,350000.0
2009-02-03 12:26:00,12.312,12.314,12.198,12.248,400000.0
2009-02-03 12:27:00,12.308,12.349,12.229,12.323,350000.0
2009-02-03 12:28:00,12.208,12.308,12.196,12.196,550000.0
2009-02-03 12:29:00,12.228,12.342,12.228,12.334,350000.0
2009-02-03 12:30:00,12.247,12.341,12.192,12.291,500000.0
2009-02-03 12:31:00,12.349,12.373,12.265,12.265,400000.0
2009-02-03 12:32:00,12.268,12.328,12.228,12.319,400000.0
2009-02-03 12:33:00,12.206,12.328,12.204,12.301,550000.0
2009-02-03 12:34:00,12.235,12.343,12.235,12.292,350000.0
2009-02-03 12:35:00,12.311,12.348,12.228,12.292,500000.0
2009-02-03 12:36:00,12.312,12.312,12.239,12.311,350000.0
2009-02-03 12:37:00,12.337,12.349,12.299,12.349,400000.0
2009-02-03 12:38:00,12.26,12.342,12.26,12.313,400000.0
2009-02-03 12:39:00,12.221,12.356,12.221,12.244,550000.0
2009-02-03 12:40:00,12.343,12.352,12.229,12.271,350000.0
2009-02-03 12:41:00,12.358,12.358,12.23,12.306,400000.0
2009-02-03 12:42:00,12.26,12.335,12.244,12.293,550000.0
2009-02-03 12:43:00,12.316,12.356,12.254,12.319,500000.0
2009-02-03 12:44:00,12.247,12.356,12.224,12.265,500000.0
2009-02-03 12:45:00,12.321,12.374,12.232,12.303,400000.0
2009-02-03 12:46:00,12.283,12.306,12.248,12.257,350000.0
2009-02-03 12:47:00,12.232,12.333,12.173,12.325,500000.0
2009-02-03 12:48:00,12.216,12.348,12.216,12.279,400000.0
2009-02-03 12:49:00,12.289,12.398,12.241,12.244,500000.0
2009-02-03 12:50:00,12.266,12.369,12.224,12.236,450000.0
2009-02-03 12:51:00,12.232,12.342,12.232,12.309,350000.0
2009-02-03 12:52:00,12.272,12.338,12.224,12.295,500000.0
2009-02-03 12:53:00,12.244,12.315,12.217,12.315,400000.0
2009-02-03 12:54:00,12.324,12.324,12.252,12.279,550000.0
2009-02-03 12:55:00,12.219,12.329,12.219,12.274,500000.0
2009-02-03 12:56:00,12.243,12.332,12.203,12.203,400000.0
2009-02-03 12:57:00,12.315,12.334,12.221,12.239,400000.0
2009-02-03 12:59:00,12.33,12.374,12.242,12.261,350000.0
2009-02-03 13:00:00,12.339,12.339,12.267,12.339,350000.0
2009-02-03 13:01:00,12.288,12.321,12.189,12.247,450000.0
2009-02-03 13:02:00,12.226,12.344,12.226,12.281,400000.0
2009-02-03 13:03:00,12.292,12.358,12.192,12.318,600000.0
2009-02-03 13:04:00,12.315,12.341,12.22,12.332,400000.0
2009-02-03 13:05:00,12.201,12.313,12.179,12.313,550000.0
2009-02-03 13:06:00,12.344,12.369,12.212,12.322,450000.0
2009-02-03 13:07:00,12.238,12.322,12.216,12.282,500000.0
2009-02-03 13:08:00,12.319,12.342,12.26,12.26,350000.0
2009-02-03 13:09:00,12.236,12.334,12.235,12.261,500000.0
2009-02-03 13:10:00,12.249,12.325,12.199,12.275,400000.0
2009-02-03 13:11:00,12.212,12.303,12.212,12.291,400000.0
2009-02-03 13:12:00,12.308,12.328,12.191,12.302,550000.0
2009-02-03 13:13:00,12.237,12.311,12.189,12.311,450000.0
2009-02-03 13:14:00,12.24,12.287,12.225,12.282,400000.0
2009-02-03 13:15:00,12.276,12.349,12.19,12.19,350000.0
2009-02-03 13:16:00,12.311,12.311,12.2,12.309,350000.0
2009-02-03 13:17:00,12.225,12.326,12.212,12.306,500000.0
2009-02-03 13:18:00,12.309,12.349,12.219,12.346,450000.0
2009-02-03 13:19:00,12.324,12.324,12.188,12.203,400000.0
2009-02-03 13:20:00,12.234,12.306,12.198,12.276,500000.0
2009-02-03 13:21:00,12.268,12.365,12.221,12.365,500000.0
2009-02-03 13:22:00,12.355,12.37,12.237,12.237,450000.0
2009-02-03 13:23:00,12.342,12.385,12.267,12.377,400000.0
2009-02-03 13:24:00,12.365,12.366,12.248,12.353,350000.0
2009-02-03 13:25:00,12.357,12.368,12.281,12.36,350000.0
2009-02-03 13:26:00,12.214,12.387,12.214,12.307,650000.0
2009-02-03 13:27:00,12.322,12.379,12.261,12.317,350000.0
2009-02-03 13:28:00,12.266,12.367,12.207,12.367,400000.0
2009-02-03 13:29:00,12.344,12.344,12.189,12.225,550000.0
2009-02-03 13:30:00,12.223,12.308,12.223,12.235,550000.0
2009-02-03 13:31:00,12.263,12.365,12.209,12.354,450000.0
2009-02-03 13:32:00,12.282,12.336,12.229,12.328,400000.0
2009-02-03 13:33:00,12.272,12.332,12.245,12.304,450000.0
2009-02-03 13:34:00,12.308,12.356,12.268,12.282,450000.0
2009-02-03 13:35:00,12.33,12.357,12.26,12.332,400000.0
2009-02-03 13:37:00,12.312,12.312,12.208,12.311,400000.0
2009-02-03 13:38:00,12.241,12.332,12.186,12.332,400000.0
2009-02-03 13:39:00,12.29,12.327,12.215,12.32,500000.0
2009-02-03 13:40:00,12.186,12.327,12.166,12.32,700000.0
2009-02-03 13:41:00,12.267,12.306,12.216,12.269,400000.0
2009-02-03 13:42:00,12.287,12.328,12.212,12.249,400000.0
2009-02-03 13:43:00,12.296,12.31,12.233,12.296,500000.0
2009-02-03 13:45:00,12.252,12.306,12.24,12.24,350000.0
2009-02-03 13:47:00,12.23,12.272,12.209,12.215,350000.0
2009-02-03 13:49:00,12.331,12.345,12.211,12.272,400000.0
2009-02-03 13:50:00,12.216,12.326,12.186,12.326,400000.0
2009-02-03 13:51:00,12.322,12.369,12.217,12.273,400000.0
2009-02-03 13:52:00,12.353,12.369,12.231,12.342,350000.0
2009-02-03 13:53:00,12.258,12.355,12.258,12.268,450000.0
2009-02-03 13:54:00,12.346,12.357,12.219,12.357,400000.0
2009-02-03 13:55:00,12.364,12.383,12.256,12.256,400000.0
2009-02-03 13:56:00,12.302,12.308,12.219,12.219,350000.0
2009-02-03 13:57:00,12.292,12.327,12.201,12.327,350000.0
2009-02-03 13:58:00,12.328,12.338,12.229,12.338,400000.0
2009-02-03 13:59:00,12.287,12.344,12.197,12.254,600000.0
2009-02-03 14:00:00,12.314,12.325,12.226,12.325,350000.0
2009-02-03 14:01:00,12.189,12.34,12.155,12.34,750000.0
2009-02-03 14:02:00,12.305,12.369,12.228,12.355,400000.0
2009-02-03 14:03:00,12.3,12.316,12.223,12.236,500000.0
2009-02-03 14:04:00,12.363,12.374,12.264,12.361,350000.0
2009-02-03 14:05:00,12.261,12.335,12.209,12.335,400000.0
2009-02-03 14:06:00,12.329,12.367,12.255,12.367,400000.0
2009-02-03 14:07:00,12.237,12.33,12.237,12.313,400000.0
2009-02-03 14:08:00,12.339,12.339,12.215,12.239,350000.0
2009-02-03 14:09:00,12.222,12.417,12.222,12.287,550000.0
2009-02-03 14:10:00,12.198,12.358,12.198,12.273,350000.0
2009-02-03 14:11:00,12.345,12.345,12.304,12.345,350000.0
2009-02-03 14:12:00,12.329,12.357,12.256,12.357,400000.0
2009-02-03 14:13:00,12.283,12.339,12.224,12.249,400000.0
2009-02-03 14:14:00,12.346,12.346,12.207,12.316,350000.0
2009-02-03 14:15:00,12.367,12.372,12.259,12.259,450000.0
2009-02-03 14:16:00,12.264,12.368,12.227,12.351,750000.0
2009-02-03 14:17:00,12.228,12.326,12.216,12.247,350000.0
2009-02-03 14:18:00,12.268,12.364,12.261,12.266,400000.0
2009-02-03 14:19:00,12.344,12.344,12.266,12.266,400000.0
2009-02-03 14:20:00,12.253,12.353,12.243,12.257,600000.0
2009-02-03 14:21:00,12.359,12.359,12.233,12.337,400000.0
2009-02-03 14:22:00,12.303,12.339,12.239,12.338,350000.0
2009-02-03 14:23:00,12.319,12.387,12.249,12.249,650000.0
2009-02-03 14:24:00,12.257,12.34,12.179,12.31,550000.0
2009-02-03 14:25:00,12.325,12.325,12.174,12.174,700000.0
2009-02-03 14:26:00,12.257,12.321,12.203,12.254,350000.0
2009-02-03 14:27:00,12.211,12.306,12.2,12.306,450000.0
2009-02-03 14:28:00,12.304,12.344,12.199,12.307,550000.0
2009-02-03 14:29:00,12.305,12.314,12.241,12.314,450000.0
2009-02-03 14:30:00,12.301,12.323,12.195,12.323,400000.0
2009-02-03 14:31:00,12.227,12.321,12.227,12.284,400000.0
2009-02-03 14:32:00,12.234,12.346,12.234,12.235,500000.0
2009-02-03 14:33:00,12.229,12.364,12.229,12.261,350000.0
2009-02-03 14:34:00,12.303,12.322,12.181,12.221,450000.0
2009-02-03 14:35:00,12.315,12.325,12.248,12.248,350000.0
2009-02-03 14:36:00,12.249,12.347,12.224,12.324,450000.0
2009-02-03 14:37:00,12.229,12.33,12.189,12.189,550000.0
2009-02-03 14:38:00,12.304,12.321,12.224,12.288,400000.0
2009-02-03 14:39:00,12.252,12.345,12.208,12.237,800000.0
2009-02-03 14:40:00,12.251,12.341,12.225,12.318,700000.0
2009-02-03 14:41:00,12.26,12.344,12.223,12.344,350000.0
2009-02-03 14:42:00,12.264,12.362,12.234,12.244,450000.0
2009-02-03 14:43:00,12.271,12.324,12.194,12.324,500000.0
2009-02-03 14:44:00,12.216,12.295,12.185,12.295,450000.0
2009-02-03 14:45:00,12.287,12.326,12.178,12.178,400000.0
2009-02-03 14:46:00,12.319,12.355,12.186,12.248,550000.0
2009-02-03 14:47:00,12.288,12.323,12.196,12.302,350000.0
2009-02-03 14:48:00,12.262,12.321,12.21,12.285,400000.0
2009-02-03 14:49:00,12.278,12.308,12.158,12.18,500000.0
2009-02-03 14:50:00,12.198,12.273,12.125,12.249,400000.0
2009-02-03 14:51:00,12.288,12.301,12.19,12.258,350000.0
2009-02-03 14:52:00,12.324,12.324,12.214,12.237,450000.0
2009-02-03 14:53:00,12.177,12.331,12.177,12.282,450000.0
2009-02-03 14:54:00,12.302,12.336,12.185,12.217,400000.0
2009-02-03 14:55:00,12.28,12.288,12.171,12.24,450000.0
2009-02-03 14:56:00,12.28,12.324,12.215,12.323,350000.0
2009-02-03 14:57:00,12.328,12.365,12.233,12.233,350000.0
2009-02-03 14:58:00,12.279,12.292,12.176,12.292,400000.0
2009-02-03 14:59:00,12.261,12.311,12.183,12.183,550000.0
2009-02-03 15:00:00,12.253,12.334,12.219,12.219,350000.0
2009-02-03 15:01:00,12.329,12.329,12.192,12.24,400000.0
2009-02-03 15:02:00,12.289,12.328,12.221,12.285,400000.0
2009-02-03 15:03:00,12.34,12.349,12.226,12.349,450000.0
2009-02-03 15:04:00,12.274,12.326,12.189,12.326,400000.0
2009-02-03 15:05:00,12.343,12.364,12.252,12.289,400000.0
2009-02-03 15:06:00,12.355,12.355,12.213,12.253,400000.0
2009-02-03 15:07:00,12.259,12.364,12.236,12.299,350000.0
2009-02-03 15:08:00,12.231,12.348,12.223,12.304,450000.0
2009-02-03 15:09:00,12.349,12.368,12.22,12.25,450000.0
2009-02-03 15:10:00,12.243,12.355,12.205,12.267,400000.0
2009-02-03 15:11:00,12.323,12.352,12.265,12.333,500000.0
2009-02-03 15:12:00,12.323,12.323,12.24,12.285,350000.0
2009-02-03 15:13:00,12.277,12.366,12.241,12.241,400000.0
2009-02-03 15:14:00,12.234,12.328,12.195,12.223,400000.0
2009-02-03 15:15:00,12.23,12.301,12.18,12.221,350000.0
2009-02-03 15:16:00,12.225,12.372,12.225,12.358,350000.0
2009-02-03 15:17:00,12.299,12.349,12.186,12.349,500000.0
2009-02-03 15:18:00,12.319,12.333,12.205,12.333,450000.0
2009-02-03 15:19:00,12.253,12.405,12.253,12.254,450000.0
2009-02-03 15:20:00,12.303,12.375,12.256,12.348,550000.0
2009-02-03 15:21:00,12.404,12.404,12.28,12.321,400000.0
2009-02-03 15:22:00,12.427,12.467,12.319,12.431,400000.0
2009-02-03 15:23:00,12.439,12.494,12.364,12.416,550000.0
2009-02-03 15:24:00,12.371,12.453,12.346,12.365,600000.0
2009-02-03 15:25:00,12.406,12.43,12.305,12.368,350000.0
2009-02-03 15:26:00,12.4,12.43,12.312,12.312,450000.0
2009-02-03 15:27:00,12.402,12.493,12.34,12.34,450000.0
2009-02-03 15:28:00,12.417,12.417,12.357,12.387,350000.0
2009-02-03 15:29:00,12.43,12.43,12.314,12.378,400000.0
2009-02-03 15:30:00,12.357,12.428,12.332,12.396,400000.0
2009-02-03 15:31:00,12.327,12.401,12.281,12.289,350000.0
2009-02-03 15:32:00,12.444,12.457,12.301,12.402,500000.0
2009-02-03 15:33:00,12.347,12.41,12.33,12.39,350000.0
2009-02-03 15:34:00,12.332,12.418,12.332,12.404,450000.0
2009-02-03 15:35:00,12.388,12.394,12.27,12.336,500000.0
2009-02-03 15:36:00,12.366,12.426,12.261,12.426,550000.0
2009-02-03 15:37:00,12.375,12.433,12.294,12.347,450000.0
2009-02-03 15:38:00,12.355,12.432,12.338,12.43,450000.0
2009-02-03 15:39:00,12.353,12.442,12.353,12.431,350000.0
2009-02-03 15:40:00,12.308,12.432,12.308,12.378,550000.0
2009-02-03 15:41:00,12.371,12.426,12.289,12.314,350000.0
2009-02-03 15:42:00,12.316,12.419,12.296,12.418,400000.0
2009-02-03 15:43:00,12.396,12.399,12.321,12.385,500000.0
2009-02-03 15:44:00,12.415,12.427,12.322,12.417,350000.0
2009-02-03 15:45:00,12.338,12.461,12.315,12.368,450000.0
2009-02-03 15:46:00,12.43,12.43,12.297,12.398,350000.0
2009-02-03 15:47:00,12.399,12.465,12.303,12.334,550000.0
2009-02-03 15:48:00,12.32,12.384,12.289,12.302,350000.0
2009-02-03 15:49:00,12.38,12.399,12.34,12.399,350000.0
2009-02-03 15:50:00,12.396,12.396,12.269,12.285,550000.0
2009-02-03 15:51:00,12.267,12.39,12.263,12.39,500000.0
2009-02-03 15:52:00,12.261,12.376,12.251,12.251,350000.0
2009-02-03 15:53:00,12.331,12.425,12.308,12.392,400000.0
2009-02-03 15:54:00,12.351,12.392,12.25,12.319,450000.0
2009-02-03 15:55:00,12.255,12.348,12.22,12.266,550000.0
2009-02-03 15:56:00,12.377,12.387,12.257,12.257,450000.0
2009-02-03 15:57:00,12.29,12.407,12.261,12.398,500000.0
2009-02-03 15:58:00,12.273,12.419,12.273,12.298,500000.0
2009-02-03 15:59:00,12.397,12.397,12.276,12.306,450000.0
2009-02-03 16:00:00,12.243,12.37,12.243,12.37,550000.0
2009-02-03 16:01:00,12.353,12.386,12.26,12.354,450000.0
2009-02-03 16:02:00,12.25,12.389,12.239,12.324,550000.0
2009-02-03 16:03:00,12.336,12.417,12.307,12.417,350000.0
2009-02-03 16:04:00,12.307,12.349,12.204,12.346,550000.0
2009-02-03 16:05:00,12.41,12.419,12.246,12.246,650000.0
2009-02-03 16:06:00,12.257,12.354,12.257,12.293,500000.0
2009-02-03 16:07:00,12.366,12.373,12.219,12.254,350000.0
2009-02-03 16:08:00,12.25,12.369,12.25,12.305,450000.0
2009-02-03 16:09:00,12.234,12.347,12.226,12.347,350000.0
2009-02-03 16:10:00,12.243,12.353,12.243,12.353,400000.0
2009-02-03 16:11:00,12.224,12.311,12.214,12.264,550000.0
2009-02-03 16:12:00,12.284,12.333,12.198,12.264,600000.0
2009-02-03 16:13:00,12.258,12.33,12.226,12.296,350000.0
2009-02-03 16:14:00,12.31,12.378,12.239,12.311,500000.0
2009-02-03 16:15:00,12.331,12.373,12.251,12.351,400000.0
2009-02-03 16:16:00,12.288,12.361,12.242,12.317,550000.0
2009-02-03 16:17:00,12.331,12.331,12.213,12.33,350000.0
2009-02-03 16:18:00,12.329,12.353,12.227,12.306,400000.0
2009-02-03 16:19:00,12.234,12.335,12.234,12.321,500000.0
2009-02-03 16:20:00,12.321,12.328,12.183,12.328,550000.0
2009-02-03 16:21:00,12.23,12.353,12.218,12.218,400000.0
2009-02-03 16:22:00,12.283,12.302,12.202,12.251,450000.0
2009-02-03 16:23:00,12.2,12.25,12.122,12.122,400000.0
2009-02-03 16:24:00,12.183,12.264,12.159,12.25,400000.0
2009-02-03 16:25:00,12.215,12.27,12.148,12.252,550000.0
2009-02-03 16:26:00,12.231,12.275,12.139,12.139,550000.0
2009-02-03 16:27:00,12.243,12.303,12.177,12.303,650000.0
2009-02-03 16:28:00,12.265,12.273,12.155,12.243,550000.0
2009-02-03 16:29:00,12.178,12.272,12.168,12.191,400000.0
2009-02-03 16:30:00,12.269,12.279,12.126,12.132,600000.0
2009-02-03 16:31:00,12.224,12.302,12.131,12.131,500000.0
2009-02-03 16:32:00,12.222,12.284,12.128,12.262,450000.0
2009-02-03 16:33:00,12.154,12.272,12.15,12.188,550000.0
2009-02-03 16:34:00,12.253,12.254,12.166,12.166,350000.0
2009-02-03 16:35:00,12.167,12.222,12.149,12.163,400000.0
2009-02-03 16:36:00,12.176,12.291,12.176,12.255,400000.0
2009-02-03 16:37:00,12.23,12.237,12.142,12.179,500000.0
2009-02-03 16:38:00,12.138,12.29,12.138,12.152,450000.0
2009-02-03 16:39:00,12.275,12.321,12.199,12.321,500000.0
2009-02-03 16:40:00,12.229,12.302,12.177,12.229,450000.0
2009-02-03 16:41:00,12.222,12.306,12.169,12.279,400000.0
2009-02-03 16:42:00,12.288,12.31,12.132,12.31,700000.0
2009-02-03 16:43:00,12.274,12.364,12.216,12.34,550000.0
2009-02-03 16:44:00,12.272,12.297,12.178,12.233,400000.0
2009-02-03 16:45:00,12.209,12.306,12.194,12.299,350000.0
2009-02-03 16:46:00,12.285,12.31,12.222,12.241,500000.0
2009-02-03 16:47:00,12.173,12.291,12.141,12.192,600000.0
2009-02-03 16:48:00,12.279,12.354,12.184,12.226,400000.0
2009-02-03 16:49:00,12.26,12.288,12.157,12.157,450000.0
2009-02-03 16:50:00,12.272,12.272,12.108,12.16,500000.0
2009-02-03 16:51:00,12.199,12.267,12.128,12.139,500000.0
2009-02-03 16:52:00,12.235,12.249,12.157,12.165,400000.0
2009-02-03 16:53:00,12.235,12.248,12.144,12.182,400000.0
2009-02-03 16:54:00,12.268,12.281,12.186,12.236,400000.0
2009-02-03 16:55:00,12.27,12.277,12.138,12.277,500000.0
2009-02-03 16:56:00,12.178,12.317,12.156,12.176,400000.0
2009-02-03 16:57:00,12.211,12.281,12.14,12.269,350000.0
2009-02-03 16:58:00,12.238,12.262,12.141,12.141,550000.0
2009-02-03 16:59:00,12.187,12.275,12.163,12.179,400000.0
2009-02-03 17:00:00,12.17,12.272,12.119,12.245,350000.0
2009-02-03 17:01:00,12.243,12.274,12.164,12.254,400000.0
2009-02-03 17:02:00,12.131,12.232,12.131,12.181,400000.0
2009-02-03 17:03:00,12.256,12.256,12.14,12.229,400000.0
2009-02-03 17:04:00,12.21,12.223,12.076,12.118,400000.0
2009-02-03 17:05:00,12.25,12.258,12.132,12.224,400000.0
2009-02-03 17:06:00,12.217,12.236,12.094,12.236,400000.0
2009-02-03 17:07:00,12.224,12.319,12.186,12.237,550000.0
2009-02-03 17:08:00,12.325,12.325,12.195,12.234,350000.0
2009-02-03 17:09:00,12.192,12.326,12.178,12.317,450000.0
2009-02-03 17:10:00,12.315,12.315,12.199,12.199,400000.0
2009-02-03 17:11:00,12.299,12.351,12.187,12.187,400000.0
2009-02-03 17:12:00,12.222,12.296,12.195,12.265,400000.0
2009-02-03 17:13:00,12.225,12.368,12.22,12.22,600000.0
2009-02-03 17:14:00,12.238,12.265,12.198,12.215,350000.0
2009-02-03 17:15:00,12.253,12.339,12.249,12.32,550000.0
2009-02-03 17:16:00,12.268,12.325,12.222,12.275,500000.0
2009-02-03 17:17:00,12.267,12.344,12.229,12.284,400000.0
2009-02-03 17:18:00,12.231,12.329,12.157,12.329,400000.0
2009-02-03 17:19:00,12.309,12.358,12.213,12.294,550000.0
2009-02-03 17:20:00,12.366,12.366,12.237,12.264,350000.0
2009-02-03 17:21:00,12.334,12.393,12.244,12.342,550000.0
2009-02-03 17:22:00,12.284,12.401,12.283,12.372,400000.0
2009-02-03 17:23:00,12.333,12.383,12.257,12.265,400000.0
2009-02-03 17:24:00,12.271,12.4,12.249,12.361,550000.0
2009-02-03 17:25:00,12.334,12.398,12.276,12.283,500000.0
2009-02-03 17:26:00,12.252,12.369,12.252,12.265,450000.0
2009-02-03 17:27:00,12.369,12.369,12.217,12.325,650000.0
2009-02-03 17:28:00,12.28,12.352,12.21,12.352,550000.0
2009-02-03 17:29:00,12.271,12.354,12.249,12.354,400000.0
2009-02-03 17:30:00,12.248,12.355,12.235,12.325,450000.0
2009-02-03 17:31:00,12.275,12.347,12.211,12.312,600000.0
2009-02-03 17:32:00,12.241,12.349,12.227,12.313,400000.0
2009-02-03 17:33:00,12.365,12.365,12.222,12.252,350000.0
2009-02-03 17:34:00,12.222,12.31,12.187,12.31,500000.0
2009-02-03 17:35:00,12.344,12.367,12.246,12.29,500000.0
2009-02-03 17:36:00,12.348,12.348,12.188,12.33,400000.0
2009-02-03 17:37:00,12.345,12.345,12.234,12.307,500000.0
2009-02-03 17:38:00,12.283,12.317,12.201,12.295,350000.0
2009-02-03 17:39:00,12.314,12.321,12.209,12.232,350000.0
2009-02-03 17:40:00,12.334,12.337,12.22,12.337,550000.0
2009-02-03 17:41:00,12.269,12.362,12.234,12.362,350000.0
2009-02-03 17:42:00,12.284,12.331,12.217,12.241,400000.0
2009-02-03 17:43:00,12.225,12.332,12.203,12.332,550000.0
2009-02-03 17:44:00,12.273,12.348,12.23,12.309,350000.0
2009-02-03 17:45:00,12.273,12.334,12.232,12.27,550000.0
2009-02-03 17:46:00,12.273,12.306,12.198,12.219,350000.0
2009-02-03 17:47:00,12.316,12.337,12.244,12.248,500000.0
2009-02-03 17:48:00,12.331,12.351,12.238,12.351,400000.0
2009-02-03 17:49:00,12.208,12.343,12.177,12.307,650000.0
2009-02-03 17:50:00,12.314,12.323,12.246,12.255,500000.0
2009-02-03 17:51:00,12.296,12.35,12.224,12.339,550000.0
2009-02-03 17:52:00,12.326,12.346,12.216,12.216,400000.0
2009-02-03 17:53:00,12.258,12.258,12.181,12.181,450000.0
2009-02-03 17:54:00,12.229,12.309,12.211,12.25,350000.0
2009-02-03 17:55:00,12.235,12.3,12.164,12.219,350000.0
2009-02-03 17:56:00,12.165,12.265,12.132,12.223,500000.0
2009-02-03 17:57:00,12.126,12.268,12.126,12.151,400000.0
2009-02-03 17:58:00,12.24,12.246,12.135,12.163,500000.0
2009-02-03 17:59:00,12.17,12.266,12.162,12.266,350000.0
2009-02-03 18:00:00,12.2,12.292,12.154,12.291,450000.0
2009-02-03 18:01:00,12.197,12.259,12.191,12.213,400000.0
2009-02-03 18:02:00,12.25,12.25,12.173,12.241,350000.0
2009-02-03 18:03:00,12.244,12.289,12.12,12.256,550000.0
2009-02-03 18:04:00,12.278,12.331,12.185,12.331,450000.0
2009-02-03 18:05:00,12.292,12.328,12.192,12.313,750000.0
2009-02-03 18:06:00,12.276,12.292,12.149,12.241,450000.0
2009-02-03 18:07:00,12.309,12.353,12.209,12.319,400000.0
2009-02-03 18:08:00,12.224,12.341,12.224,12.317,400000.0
2009-02-03 18:09:00,12.203,12.338,12.191,12.255,350000.0
2009-02-03 18:10:00,12.27,12.301,12.173,12.218,400000.0
2009-02-03 18:11:00,12.256,12.341,12.203,12.206,400000.0
2009-02-03 18:12:00,12.306,12.336,12.192,12.336,400000.0
2009-02-03 18:13:00,12.225,12.344,12.176,12.319,550000.0
2009-02-03 18:14:00,12.247,12.323,12.247,12.255,300000.0
2009-02-03 18:15:00,12.372,12.41,12.27,12.27,400000.0
2009-02-03 18:16:00,12.288,12.34,12.269,12.288,400000.0
2009-02-03 18:17:00,12.318,12.318,12.214,12.317,350000.0
2009-02-03 18:18:00,12.188,12.306,12.188,12.252,450000.0
2009-02-03 18:19:00,12.35,12.35,12.21,12.335,500000.0
2009-02-03 18:20:00,12.269,12.388,12.269,12.305,550000.0
2009-02-03 18:21:00,12.257,12.305,12.209,12.245,500000.0
2009-02-03 18:22:00,12.304,12.314,12.196,12.314,350000.0
2009-02-03 18:23:00,12.222,12.305,12.203,12.247,1600000.0
2009-02-03 18:24:00,12.291,12.363,12.264,12.363,350000.0
2009-02-03 18:25:00,12.246,12.387,12.204,12.227,1950000.0
2009-02-03 18:26:00,12.226,12.305,12.226,12.289,400000.0
2009-02-03 18:27:00,12.319,12.333,12.238,12.333,350000.0
2009-02-03 18:28:00,12.296,12.361,12.284,12.361,350000.0
2009-02-03 18:29:00,12.282,12.36,12.226,12.285,450000.0
2009-02-03 18:30:00,12.284,12.344,12.245,12.245,400000.0
2009-02-03 18:31:00,12.292,12.371,12.269,12.279,1550000.0
2009-02-03 18:32:00,12.339,12.37,12.244,12.344,400000.0
2009-02-03 18:33:00,12.319,12.319,12.188,12.234,350000.0
2009-02-03 18:34:00,12.27,12.34,12.263,12.263,550000.0
2009-02-03 18:35:00,12.257,12.321,12.257,12.267,350000.0
2009-02-03 18:36:00,12.312,12.312,12.205,12.3,400000.0
2009-02-03 18:37:00,12.222,12.303,12.184,12.272,400000.0
2009-02-03 18:38:00,12.211,12.287,12.211,12.287,450000.0
2009-02-03 18:39:00,12.272,12.272,12.144,12.184,350000.0
2009-02-03 18:40:00,12.142,12.235,12.107,12.228,500000.0
2009-02-03 18:41:00,12.147,12.272,12.126,12.172,1650000.0
2009-02-03 18:42:00,12.152,12.243,12.09,12.217,500000.0
2009-02-03 18:43:00,12.249,12.249,12.16,12.216,500000.0
2009-02-03 18:44:00,12.186,12.244,12.123,12.229,850000.0
2009-02-03 18:45:00,12.193,12.266,12.169,12.169,400000.0
2009-02-03 18:46:00,12.22,12.285,12.149,12.22,1450000.0
2009-02-03 18:47:00,12.232,12.283,12.157,12.179,550000.0
2009-02-03 18:48:00,12.192,12.225,12.125,12.191,1900000.0
2009-02-03 18:49:00,12.168,12.248,12.116,12.156,450000.0
2009-02-03 18:50:00,12.147,12.223,12.127,12.159,500000.0
2009-02-03 18:51:00,12.199,12.244,12.154,12.226,550000.0
2009-02-03 18:52:00,12.111,12.226,12.111,12.226,350000.0
2009-02-03 18:53:00,12.133,12.21,12.104,12.179,450000.0
2009-02-03 18:54:00,12.174,12.184,12.054,12.128,400000.0
2009-02-03 18:55:00,12.087,12.151,12.081,12.129,450000.0
2009-02-03 18:56:00,12.144,12.144,12.05,12.119,350000.0
2009-02-03 18:57:00,12.031,12.145,12.031,12.047,350000.0
2009-02-03 18:58:00,12.15,12.16,12.068,12.16,1250000.0
2009-02-03 18:59:00,12.134,12.195,12.094,12.187,1500000.0
2009-02-03 19:00:00,12.159,12.202,12.107,12.136,400000.0
2009-02-03 19:01:00,12.086,12.155,12.068,12.132,500000.0
2009-02-03 19:02:00,12.096,12.159,12.088,12.132,350000.0
2009-02-03 19:03:00,12.047,12.172,12.047,12.096,450000.0
2009-02-03 19:04:00,12.044,12.199,12.044,12.154,450000.0
2009-02-03 19:05:00,12.095,12.174,12.056,12.174,400000.0
2009-02-03 19:06:00,12.136,12.209,12.044,12.108,400000.0
2009-02-03 19:07:00,12.188,12.244,12.119,12.203,500000.0
2009-02-03 19:08:00,12.173,12.184,12.101,12.178,350000.0
2009-02-03 19:09:00,12.101,12.173,12.087,12.112,550000.0
2009-02-03 19:10:00,12.203,12.214,12.097,12.134,350000.0
2009-02-03 19:11:00,12.143,12.184,12.112,12.126,500000.0
2009-02-03 19:12:00,12.081,12.218,12.065,12.129,550000.0
2009-02-03 19:13:00,12.142,12.19,12.106,12.158,550000.0
2009-02-03 19:14:00,12.2,12.222,12.15,12.222,500000.0
2009-02-03 19:15:00,12.226,12.226,12.081,12.206,350000.0
2009-02-03 19:16:00,12.206,12.241,12.141,12.141,350000.0
2009-02-03 19:17:00,12.2,12.2,12.066,12.197,350000.0
2009-02-03 19:18:00,12.124,12.249,12.116,12.147,350000.0
2009-02-03 19:19:00,12.207,12.241,12.094,12.241,350000.0
2009-02-03 19:20:00,12.137,12.257,12.137,12.233,400000.0
2009-02-03 19:21:00,12.213,12.245,12.09,12.123,550000.0
2009-02-03 19:22:00,12.177,12.248,12.153,12.154,350000.0
2009-02-03 19:23:00,12.11,12.18,12.11,12.127,350000.0
2009-02-03 19:24:00,12.16,12.277,12.145,12.218,550000.0
2009-02-03 19:25:00,12.189,12.289,12.17,12.242,500000.0
2009-02-03 19:26:00,12.17,12.258,12.119,12.168,450000.0
2009-02-03 19:27:00,12.269,12.269,12.145,12.174,400000.0
2009-02-03 19:28:00,12.174,12.25,12.15,12.231,450000.0
2009-02-03 19:29:00,12.25,12.256,12.118,12.12,500000.0
2009-02-03 19:30:00,12.181,12.26,12.148,12.148,400000.0
2009-02-03 19:31:00,12.147,12.201,12.131,12.178,450000.0
2009-02-03 19:32:00,12.212,12.246,12.15,12.174,400000.0
2009-02-03 19:33:00,12.19,12.272,12.157,12.238,500000.0
2009-02-03 19:34:00,12.181,12.243,12.165,12.216,400000.0
2009-02-03 19:35:00,12.141,12.218,12.141,12.169,350000.0
2009-02-03 19:36:00,12.2,12.228,12.102,12.129,350000.0
2009-02-03 19:37:00,12.244,12.244,12.14,12.236,350000.0
2009-02-03 19:38:00,12.238,12.238,12.128,12.228,400000.0
2009-02-03 19:39:00,12.237,12.281,12.138,12.162,400000.0
2009-02-03 19:40:00,12.237,12.237,12.12,12.16,400000.0
2009-02-03 19:41:00,12.221,12.237,12.155,12.237,350000.0
2009-02-03 19:42:00,12.184,12.215,12.112,12.174,400000.0
2009-02-03 19:43:00,12.215,12.262,12.106,12.249,550000.0
2009-02-03 19:44:00,12.147,12.262,12.147,12.228,400000.0
2009-02-03 19:45:00,12.146,12.256,12.121,12.139,500000.0
2009-02-03 19:46:00,12.131,12.285,12.131,12.149,550000.0
2009-02-03 19:47:00,12.217,12.247,12.163,12.245,400000.0
2009-02-03 19:48:00,12.193,12.243,12.11,12.243,500000.0
2009-02-03 19:49:00,12.173,12.258,12.131,12.246,400000.0
2009-02-03 19:50:00,12.217,12.24,12.103,12.24,400000.0
2009-02-03 19:51:00,12.257,12.264,12.132,12.18,400000.0
2009-02-03 19:52:00,12.226,12.265,12.157,12.254,450000.0
2009-02-03 19:53:00,12.214,12.246,12.167,12.216,400000.0
2009-02-03 19:54:00,12.159,12.247,12.112,12.247,350000.0
2009-02-03 19:55:00,12.125,12.196,12.094,12.196,350000.0
2009-02-03 19:56:00,12.117,12.214,12.09,12.173,450000.0
2009-02-03 19:57:00,12.202,12.239,12.109,12.208,350000.0
2009-02-03 19:58:00,12.235,12.235,12.128,12.222,250000.0
2009-02-03 19:59:00,12.188,12.243,12.125,12.125,350000.0
2009-02-03 20:00:00,12.229,12.229,12.094,12.227,400000.0
2009-02-03 20:01:00,12.231,12.247,12.191,12.237,400000.0
2009-02-03 20:02:00,12.154,12.207,12.123,12.148,250000.0
2009-02-03 20:03:00,12.244,12.244,12.159,12.21,350000.0
2009-02-03 20:04:00,12.241,12.268,12.149,12.218,350000.0
2009-02-03 20:05:00,12.179,12.264,12.148,12.148,350000.0
2009-02-03 20:06:00,12.158,12.287,12.111,12.24,550000.0
2009-02-03 20:07:00,12.186,12.298,12.169,12.236,500000.0
2009-02-03 20:08:00,12.26,12.27,12.141,12.199,450000.0
2009-02-03 20:09:00,12.174,12.248,12.134,12.248,400000.0
2009-02-03 20:10:00,12.226,12.261,12.084,12.228,550000.0
2009-02-03 20:11:00,12.183,12.261,12.114,12.131,550000.0
2009-02-03 20:12:00,12.243,12.273,12.165,12.219,350000.0
2009-02-03 20:13:00,12.255,12.263,12.141,12.147,350000.0
2009-02-03 20:14:00,12.185,12.292,12.154,12.26,550000.0
2009-02-03 20:15:00,12.15,12.261,12.146,12.187,500000.0
2009-02-03 20:16:00,12.157,12.195,12.112,12.195,400000.0
2009-02-03 20:17:00,12.109,12.198,12.095,12.095,500000.0
2009-02-03 20:18:00,12.211,12.235,12.091,12.127,400000.0
2009-02-03 20:19:00,12.138,12.235,12.094,12.151,400000.0
2009-02-03 20:20:00,12.214,12.236,12.086,12.2,400000.0
2009-02-03 20:21:00,12.192,12.281,12.125,12.125,400000.0
2009-02-03 20:22:00,12.128,12.22,12.128,12.187,500000.0
2009-02-03 20:23:00,12.216,12.257,12.189,12.257,350000.0
2009-02-03 20:24:00,12.175,12.265,12.143,12.265,350000.0
2009-02-03 20:25:00,12.197,12.333,12.148,12.205,450000.0
2009-02-03 20:26:00,12.188,12.302,12.188,12.278,350000.0
2009-02-03 20:27:00,12.275,12.322,12.202,12.275,450000.0
2009-02-03 20:28:00,12.224,12.238,12.155,12.167,400000.0
2009-02-03 20:29:00,12.145,12.283,12.145,12.236,500000.0
2009-02-03 20:30:00,12.182,12.247,12.104,12.247,500000.0
2009-02-03 20:31:00,12.17,12.27,12.162,12.27,400000.0
2009-02-03 20:32:00,12.28,12.297,12.134,12.191,350000.0
2009-02-03 20:33:00,12.257,12.281,12.141,12.252,400000.0
2009-02-03 20:34:00,12.216,12.289,12.172,12.172,250000.0
2009-02-03 20:35:00,12.284,12.291,12.171,12.171,400000.0
2009-02-03 20:36:00,12.209,12.284,12.209,12.213,400000.0
2009-02-03 20:37:00,12.223,12.277,12.195,12.199,350000.0
2009-02-03 20:38:00,12.251,12.297,12.198,12.198,400000.0
2009-02-03 20:39:00,12.287,12.301,12.181,12.29,350000.0
2009-02-03 20:40:00,12.256,12.292,12.132,12.282,550000.0
2009-02-03 20:41:00,12.248,12.291,12.234,12.25,400000.0
2009-02-03 20:42:00,12.298,12.298,12.171,12.237,350000.0
2009-02-03 20:43:00,12.269,12.274,12.103,12.274,350000.0
2009-02-03 20:44:00,12.238,12.297,12.141,12.275,400000.0
2009-02-03 20:45:00,12.219,12.274,12.183,12.183,400000.0
2009-02-03 20:46:00,12.167,12.302,12.167,12.257,350000.0
2009-02-03 20:47:00,12.179,12.322,12.179,12.2,400000.0
2009-02-03 20:48:00,12.181,12.288,12.133,12.197,500000.0
2009-02-03 20:49:00,12.251,12.293,12.182,12.293,350000.0
2009-02-03 20:50:00,12.178,12.291,12.178,12.191,400000.0
2009-02-03 20:51:00,12.316,12.316,12.179,12.263,450000.0
2009-02-03 20:52:00,12.172,12.298,12.156,12.236,450000.0
2009-02-03 20:53:00,12.192,12.341,12.192,12.205,400000.0
2009-02-03 20:54:00,12.257,12.29,12.205,12.217,500000.0
2009-02-03 20:55:00,12.234,12.296,12.216,12.296,400000.0
2009-02-03 20:56:00,12.26,12.279,12.182,12.192,500000.0
2009-02-03 20:57:00,12.269,12.342,12.221,12.32,350000.0
2009-02-03 20:58:00,12.239,12.297,12.194,12.231,450000.0
2009-02-03 20:59:00,12.259,12.289,12.191,12.287,350000.0
2009-02-03 21:00:00,12.225,12.334,12.225,12.256,650000.0
2009-02-03 21:01:00,12.206,12.316,12.202,12.276,450000.0
2009-02-03 21:02:00,12.279,12.324,12.213,12.238,550000.0
2009-02-03 21:03:00,12.225,12.378,12.225,12.263,550000.0
2009-02-03 21:04:00,12.3,12.344,12.221,12.317,550000.0
2009-02-03 21:05:00,12.277,12.328,12.204,12.304,550000.0
2009-02-03 21:06:00,12.248,12.345,12.222,12.305,550000.0
2009-02-03 21:07:00,12.292,12.338,12.221,12.23,350000.0
2009-02-03 21:08:00,12.354,12.354,12.23,12.297,400000.0
2009-02-03 21:09:00,12.294,12.329,12.188,12.299,500000.0
2009-02-03 21:10:00,12.295,12.37,12.191,12.272,800000.0
2009-02-03 21:11:00,12.259,12.352,12.259,12.352,300000.0
2009-02-03 21:12:00,12.213,12.34,12.213,12.229,250000.0
2009-02-03 21:13:00,12.31,12.34,12.213,12.268,550000.0
2009-02-03 21:14:00,12.225,12.324,12.225,12.305,250000.0
2009-02-03 21:15:00,12.261,12.385,12.261,12.269,350000.0
2009-02-03 21:16:00,12.3,12.38,12.289,12.327,550000.0
2009-02-03 21:17:00,12.296,12.383,12.258,12.332,350000.0
2009-02-03 21:18:00,12.281,12.377,12.26,12.366,350000.0
2009-02-03 21:19:00,12.324,12.361,12.219,12.361,450000.0
2009-02-03 21:20:00,12.351,12.36,12.221,12.247,950000.0
2009-02-03 21:21:00,12.323,12.357,12.212,12.357,550000.0
2009-02-03 21:22:00,12.264,12.352,12.214,12.295,400000.0
2009-02-03 21:23:00,12.288,12.322,12.211,12.25,450000.0
2009-02-03 21:24:00,12.303,12.327,12.205,12.205,450000.0
2009-02-03 21:25:00,12.271,12.309,12.225,12.245,400000.0
2009-02-03 21:26:00,12.247,12.312,12.213,12.213,250000.0
2009-02-03 21:27:00,12.263,12.29,12.219,12.27,350000.0
2009-02-03 21:28:00,12.215,12.29,12.16,12.186,400000.0
2009-02-03 21:29:00,12.281,12.33,12.211,12.292,550000.0
2009-02-03 21:30:00,12.238,12.295,12.167,12.167,550000.0
2009-02-03 21:31:00,12.331,12.376,12.225,12.225,300000.0
2009-02-03 21:32:00,12.257,12.328,12.208,12.328,250000.0
2009-02-03 21:33:00,12.221,12.328,12.205,12.257,400000.0
2009-02-03 21:34:00,12.318,12.318,12.175,12.175,250000.0
2009-02-03 21:35:00,12.336,12.342,12.259,12.338,400000.0
2009-02-03 21:36:00,12.283,12.332,12.191,12.332,400000.0
2009-02-03 21:37:00,12.35,12.35,12.247,12.299,450000.0
2009-02-03 21:38:00,12.225,12.34,12.19,12.34,550000.0
2009-02-03 21:39:00,12.225,12.323,12.225,12.323,200000.0
2009-02-03 21:40:00,12.319,12.331,12.241,12.296,250000.0
2009-02-03 21:41:00,12.253,12.389,12.253,12.335,450000.0
2009-02-03 21:42:00,12.275,12.366,12.259,12.324,350000.0
2009-02-03 21:43:00,12.286,12.323,12.187,12.316,400000.0
2009-02-03 21:44:00,12.374,12.374,12.226,12.236,350000.0
2009-02-03 21:45:00,12.341,12.341,12.21,12.316,250000.0
2009-02-03 21:46:00,12.339,12.352,12.238,12.277,550000.0
2009-02-03 21:47:00,12.23,12.341,12.23,12.341,250000.0
2009-02-03 21:48:00,12.266,12.349,12.266,12.346,400000.0
2009-02-03 21:49:00,12.303,12.387,12.274,12.302,250000.0
2009-02-03 21:50:00,12.351,12.373,12.243,12.337,900000.0
2009-02-03 21:51:00,12.31,12.358,12.226,12.317,500000.0
2009-02-03 21:52:00,12.327,12.403,12.256,12.271,400000.0
2009-02-03 21:53:00,12.353,12.353,12.228,12.321,550000.0
2009-02-03 21:54:00,12.326,12.352,12.237,12.326,450000.0
2009-02-03 21:55:00,12.263,12.328,12.246,12.328,350000.0
2009-02-03 21:56:00,12.29,12.377,12.252,12.314,550000.0
2009-02-03 21:57:00,12.264,12.361,12.238,12.238,500000.0
2009-02-03 21:58:00,12.275,12.336,12.275,12.336,400000.0
2009-02-03 21:59:00,12.348,12.36,12.222,12.286,500000.0
2009-02-03 22:00:00,12.257,12.374,12.257,12.361,350000.0
2009-02-03 22:01:00,12.288,12.365,12.231,12.365,250000.0
2009-02-03 22:02:00,12.339,12.339,12.231,12.286,500000.0
2009-02-03 22:03:00,12.294,12.383,12.29,12.346,400000.0
2009-02-03 22:04:00,12.3,12.358,12.208,12.243,500000.0
2009-02-03 22:05:00,12.371,12.371,12.273,12.36,300000.0
2009-02-03 22:06:00,12.221,12.331,12.194,12.272,500000.0
2009-02-03 22:07:00,12.285,12.36,12.236,12.298,350000.0
2009-02-03 22:08:00,12.259,12.376,12.247,12.317,400000.0
2009-02-03 22:09:00,12.293,12.293,12.293,12.293,100000.0
2009-02-03 22:10:00,12.323,12.371,12.294,12.371,250000.0
2009-02-03 22:11:00,12.308,12.371,12.265,12.318,350000.0
2009-02-03 22:12:00,12.364,12.364,12.316,12.319,200000.0
2009-02-03 22:13:00,12.388,12.388,12.25,12.299,400000.0
2009-02-03 22:14:00,12.358,12.4,12.275,12.352,500000.0
2009-02-03 22:15:00,12.397,12.441,12.299,12.335,500000.0
2009-02-03 22:16:00,12.305,12.41,12.289,12.323,300000.0
2009-02-03 22:17:00,12.301,12.424,12.28,12.379,500000.0
2009-02-03 22:18:00,12.397,12.397,12.339,12.34,350000.0
2009-02-03 22:19:00,12.38,12.394,12.253,12.394,350000.0
2009-02-03 22:20:00,12.396,12.444,12.286,12.4,550000.0
2009-02-03 22:21:00,12.411,12.413,12.398,12.398,150000.0
2009-02-03 22:22:00,12.288,12.356,12.288,12.356,100000.0
2009-02-03 22:23:00,12.269,12.391,12.269,12.363,350000.0
2009-02-03 22:24:00,12.385,12.399,12.332,12.37,350000.0
2009-02-03 22:25:00,12.321,12.402,12.321,12.326,250000.0
2009-02-03 22:26:00,12.298,12.408,12.264,12.408,300000.0
2009-02-03 22:27:00,12.34,12.411,12.285,12.355,550000.0
2009-02-03 22:28:00,12.399,12.427,12.377,12.377,200000.0
2009-02-03 22:29:00,12.32,12.392,12.32,12.39,450000.0
2009-02-03 22:30:00,12.405,12.449,12.322,12.338,350000.0
2009-02-03 22:31:00,12.411,12.443,12.306,12.439,400000.0
2009-02-03 22:32:00,12.296,12.436,12.29,12.379,350000.0
2009-02-03 22:33:00,12.399,12.4,12.282,12.304,550000.0
2009-02-03 22:34:00,12.377,12.408,12.262,12.408,350000.0
2009-02-03 22:35:00,12.414,12.414,12.271,12.271,350000.0
2009-02-03 22:38:00,12.39,12.39,12.293,12.377,300000.0
2009-02-03 22:39:00,12.344,12.392,12.276,12.331,350000.0
2009-02-03 22:40:00,12.299,12.45,12.299,12.424,650000.0
2009-02-03 22:41:00,12.274,12.402,12.257,12.331,450000.0
2009-02-03 22:42:00,12.329,12.398,12.277,12.398,500000.0
2009-02-03 22:43:00,12.364,12.403,12.239,12.361,550000.0
2009-02-03 22:44:00,12.409,12.416,12.329,12.416,450000.0
2009-02-03 22:45:00,12.348,12.388,12.313,12.379,350000.0
2009-02-03 22:46:00,12.343,12.414,12.343,12.37,350000.0
2009-02-03 22:47:00,12.408,12.418,12.325,12.331,400000.0
2009-02-03 22:48:00,12.362,12.409,12.254,12.409,350000.0
2009-02-03 22:49:00,12.336,12.379,12.336,12.355,200000.0
2009-02-03 22:50:00,12.38,12.389,12.251,12.308,450000.0
2009-02-03 22:51:00,12.39,12.433,12.36,12.433,300000.0
2009-02-03 22:52:00,12.383,12.406,12.325,12.325,250000.0
2009-02-03 22:53:00,12.424,12.424,12.255,12.326,500000.0
2009-02-03 22:54:00,12.371,12.409,12.313,12.405,350000.0
2009-02-03 22:55:00,12.372,12.426,12.289,12.403,350000.0
2009-02-03 22:56:00,12.346,12.416,12.282,12.344,650000.0
2009-02-03 22:57:00,12.399,12.399,12.29,12.352,350000.0
2009-02-03 22:58:00,12.413,12.439,12.4,12.411,400000.0
2009-02-03 22:59:00,12.404,12.444,12.347,12.393,950000.0
2009-02-03 23:00:00,12.399,12.412,12.282,12.388,350000.0
2009-02-03 23:01:00,12.346,12.434,12.346,12.432,450000.0
2009-02-03 23:02:00,12.393,12.393,12.31,12.31,350000.0
2009-02-03 23:03:00,12.39,12.398,12.377,12.377,300000.0
2009-02-03 23:04:00,12.339,12.376,12.339,12.367,200000.0
2009-02-03 23:05:00,12.35,12.396,12.327,12.342,250000.0
2009-02-03 23:06:00,12.384,12.384,12.26,12.26,400000.0
2009-02-03 23:08:00,12.375,12.389,12.312,12.312,250000.0
2009-02-03 23:09:00,12.395,12.409,12.323,12.393,500000.0
2009-02-03 23:10:00,12.345,12.396,12.258,12.382,250000.0
2009-02-03 23:11:00,12.312,12.373,12.291,12.364,300000.0
2009-02-03 23:12:00,12.376,12.442,12.269,12.296,550000.0
2009-02-03 23:13:00,12.418,12.424,12.289,12.424,350000.0
2009-02-03 23:14:00,12.402,12.434,12.402,12.434,200000.0
2009-02-03 23:15:00,12.446,12.479,12.366,12.372,500000.0
2009-02-03 23:16:00,12.377,12.426,12.338,12.378,250000.0
2009-02-03 23:17:00,12.394,12.421,12.35,12.361,300000.0
2009-02-03 23:18:00,12.313,12.451,12.295,12.327,450000.0
2009-02-03 23:19:00,12.399,12.438,12.28,12.438,500000.0
2009-02-03 23:20:00,12.378,12.457,12.306,12.403,1150000.0
2009-02-03 23:21:00,12.413,12.413,12.41,12.41,100000.0
2009-02-03 23:22:00,12.324,12.437,12.324,12.366,400000.0
2009-02-03 23:23:00,12.405,12.406,12.281,12.349,500000.0
2009-02-03 23:24:00,12.343,12.431,12.295,12.311,450000.0
2009-02-03 23:25:00,12.403,12.449,12.331,12.404,400000.0
2009-02-03 23:26:00,12.396,12.415,12.305,12.35,550000.0
2009-02-03 23:27:00,12.316,12.395,12.252,12.361,400000.0
2009-02-03 23:28:00,12.339,12.392,12.293,12.336,300000.0
2009-02-03 23:29:00,12.378,12.416,12.273,12.376,500000.0
2009-02-03 23:30:00,12.265,12.376,12.248,12.371,1000000.0
2009-02-03 23:32:00,12.361,12.365,12.226,12.247,400000.0
2009-02-03 23:33:00,12.398,12.398,12.398,12.398,50000.0
2009-02-03 23:34:00,12.279,12.404,12.279,12.382,300000.0
2009-02-03 23:35:00,12.374,12.444,12.295,12.348,450000.0
2009-02-03 23:40:00,12.391,12.391,12.276,12.316,600000.0
2009-02-03 23:41:00,12.329,12.383,12.27,12.352,550000.0
2009-02-03 23:42:00,12.35,12.428,12.28,12.338,300000.0
2009-02-03 23:45:00,12.287,12.398,12.287,12.398,100000.0
2009-02-03 23:46:00,12.418,12.418,12.275,12.305,250000.0
2009-02-03 23:48:00,12.293,12.382,12.233,12.372,350000.0
2009-02-03 23:50:00,12.392,12.392,12.274,12.334,800000.0
2009-02-03 23:52:00,12.401,12.413,12.336,12.38,350000.0
2009-02-03 23:53:00,12.29,12.412,12.29,12.349,550000.0
2009-02-03 23:54:00,12.349,12.476,12.34,12.416,600000.0
2009-02-03 23:55:00,12.395,12.399,12.291,12.396,400000.0
2009-02-03 23:56:00,12.372,12.417,12.272,12.391,300000.0
2009-02-03 23:58:00,12.37,12.415,12.332,12.394,350000.0
2009-02-03 23:59:00,12.408,12.408,12.273,12.297,400000.0
2009-02-04 00:00:00,12.347,12.429,12.302,12.429,500000.0
2009-02-04 00:01:00,12.399,12.434,12.354,12.354,400000.0
2009-02-04 00:02:00,12.298,12.391,12.269,12.38,650000.0
2009-02-04 00:03:00,12.317,12.405,12.28,12.405,450000.0
2009-02-04 00:04:00,12.359,12.362,12.245,12.281,400000.0
2009-02-04 00:05:00,12.409,12.409,12.301,12.404,350000.0
2009-02-04 00:06:00,12.335,12.335,12.331,12.331,100000.0
2009-02-04 00:07:00,12.284,12.284,12.243,12.243,100000.0
2009-02-04 00:09:00,12.374,12.414,12.282,12.414,650000.0
2009-02-04 00:10:00,12.367,12.422,12.308,12.375,500000.0
2009-02-04 00:11:00,12.267,12.363,12.267,12.354,350000.0
2009-02-04 00:12:00,12.316,12.422,12.316,12.39,400000.0
2009-02-04 00:13:00,12.346,12.403,12.33,12.33,150000.0
2009-02-04 00:14:00,12.339,12.454,12.327,12.405,500000.0
2009-02-04 00:15:00,12.39,12.397,12.39,12.397,100000.0
2009-02-04 00:16:00,12.349,12.411,12.321,12.404,250000.0
2009-02-04 00:20:00,12.386,12.399,12.315,12.362,550000.0
2009-02-04 00:22:00,12.451,12.451,12.436,12.436,100000.0
2009-02-04 00:30:00,12.323,12.403,12.267,12.304,700000.0
2009-02-04 00:38:00,12.373,12.396,12.343,12.393,350000.0
2009-02-04 00:39:00,12.347,12.411,12.347,12.372,350000.0
2009-02-04 00:40:00,12.319,12.37,12.299,12.334,600000.0
2009-02-04 00:47:00,12.37,12.371,12.245,12.245,450000.0
2009-02-04 00:48:00,12.394,12.402,12.268,12.371,500000.0
2009-02-04 00:50:00,12.311,12.404,12.268,12.404,650000.0
2009-02-04 00:56:00,12.46,12.46,12.46,12.46,400000.0
2009-02-04 00:59:00,12.296,12.399,12.296,12.302,400000.0
2009-02-04 01:00:00,12.378,12.397,12.282,12.376,250000.0
2009-02-04 01:01:00,12.338,12.388,12.287,12.388,500000.0
2009-02-04 01:02:00,12.416,12.416,12.281,12.312,300000.0
2009-02-04 01:03:00,12.401,12.429,12.371,12.378,300000.0
2009-02-04 01:05:00,12.416,12.418,12.374,12.418,200000.0
2009-02-04 01:06:00,12.39,12.433,12.334,12.334,500000.0
2009-02-04 01:07:00,12.419,12.419,12.285,12.285,350000.0
2009-02-04 01:10:00,12.331,12.413,12.271,12.337,650000.0
2009-02-04 01:11:00,12.32,12.385,12.248,12.36,400000.0
2009-02-04 01:12:00,12.309,12.396,12.223,12.396,450000.0
2009-02-04 01:13:00,12.42,12.42,12.311,12.414,500000.0
2009-02-04 01:14:00,12.304,12.385,12.249,12.371,450000.0
2009-02-04 01:15:00,12.405,12.405,12.286,12.366,250000.0
2009-02-04 01:16:00,12.318,12.424,12.318,12.381,350000.0
2009-02-04 01:17:00,12.306,12.416,12.306,12.416,200000.0
2009-02-04 01:18:00,12.391,12.416,12.331,12.343,300000.0
2009-02-04 01:19:00,12.311,12.417,12.304,12.331,600000.0
2009-02-04 01:20:00,12.348,12.38,12.281,12.309,400000.0
2009-02-04 01:21:00,12.354,12.411,12.313,12.386,400000.0
2009-02-04 01:22:00,12.341,12.41,12.329,12.395,350000.0
2009-02-04 01:23:00,12.341,12.389,12.282,12.31,300000.0
2009-02-04 01:24:00,12.398,12.398,12.334,12.334,100000.0
2009-02-04 01:25:00,12.341,12.384,12.341,12.384,100000.0
2009-02-04 01:27:00,12.312,12.393,12.295,12.331,550000.0
2009-02-04 01:28:00,12.382,12.43,12.311,12.418,450000.0
2009-02-04 01:30:00,12.359,12.359,12.321,12.359,250000.0
2009-02-04 01:31:00,12.415,12.415,12.295,12.341,250000.0
2009-02-04 01:32:00,12.42,12.42,12.321,12.329,150000.0
2009-02-04 01:33:00,12.398,12.43,12.298,12.348,450000.0
2009-02-04 01:34:00,12.424,12.432,12.354,12.354,300000.0
2009-02-04 01:35:00,12.403,12.438,12.304,12.419,400000.0
2009-02-04 01:36:00,12.316,12.425,12.293,12.295,550000.0
2009-02-04 01:37:00,12.399,12.434,12.33,12.379,350000.0
2009-02-04 01:38:00,12.416,12.418,12.281,12.357,400000.0
2009-02-04 01:39:00,12.399,12.399,12.276,12.338,400000.0
2009-02-04 01:40:00,12.378,12.41,12.318,12.41,350000.0
2009-02-04 01:41:00,12.322,12.427,12.305,12.39,400000.0
2009-02-04 01:42:00,12.385,12.409,12.316,12.409,250000.0
2009-02-04 01:43:00,12.307,12.496,12.307,12.432,500000.0
2009-02-04 01:44:00,12.337,12.423,12.337,12.351,400000.0
2009-02-04 01:45:00,12.348,12.393,12.265,12.286,350000.0
2009-02-04 01:50:00,12.357,12.383,12.24,12.383,500000.0
2009-02-04 01:51:00,12.378,12.383,12.269,12.281,450000.0
2009-02-04 01:52:00,12.332,12.413,12.301,12.331,550000.0
2009-02-04 01:53:00,12.422,12.471,12.301,12.301,200000.0
2009-02-04 01:56:00,12.409,12.409,12.269,12.383,450000.0
2009-02-04 01:58:00,12.237,12.371,12.221,12.371,250000.0
2009-02-04 02:00:00,12.41,12.41,12.39,12.39,250000.0
2009-02-04 02:01:00,12.321,12.346,12.272,12.346,250000.0
2009-02-04 02:02:00,12.354,12.354,12.282,12.282,300000.0
2009-02-04 02:03:00,12.242,12.395,12.242,12.395,400000.0
2009-02-04 02:04:00,12.35,12.387,12.258,12.312,450000.0
2009-02-04 02:05:00,12.35,12.368,12.243,12.301,450000.0
2009-02-04 02:06:00,12.379,12.382,12.259,12.382,250000.0
2009-02-04 02:07:00,12.385,12.385,12.258,12.262,500000.0
2009-02-04 02:08:00,12.389,12.389,12.231,12.369,350000.0
2009-02-04 02:10:00,12.372,12.372,12.274,12.336,350000.0
2009-02-04 02:12:00,12.314,12.34,12.25,12.311,300000.0
2009-02-04 02:13:00,12.34,12.34,12.222,12.222,250000.0
2009-02-04 02:14:00,12.32,12.343,12.212,12.343,350000.0
2009-02-04 02:15:00,12.381,12.424,12.257,12.257,600000.0
2009-02-04 02:16:00,12.215,12.347,12.215,12.347,350000.0
2009-02-04 02:18:00,12.258,12.358,12.246,12.246,400000.0
2009-02-04 02:19:00,12.226,12.352,12.226,12.233,400000.0
2009-02-04 02:20:00,12.35,12.35,12.216,12.331,450000.0
2009-02-04 02:21:00,12.351,12.351,12.198,12.285,350000.0
2009-02-04 02:22:00,12.248,12.411,12.248,12.249,550000.0
2009-02-04 02:23:00,12.28,12.345,12.221,12.265,350000.0
2009-02-04 02:24:00,12.215,12.369,12.215,12.266,500000.0
2009-02-04 02:25:00,12.318,12.334,12.198,12.313,450000.0
2009-02-04 02:26:00,12.295,12.352,12.227,12.352,350000.0
2009-02-04 02:27:00,12.308,12.335,12.256,12.281,350000.0
2009-02-04 02:28:00,12.346,12.36,12.217,12.336,400000.0
2009-02-04 02:29:00,12.222,12.383,12.217,12.258,400000.0
2009-02-04 02:30:00,12.334,12.334,12.265,12.265,100000.0
2009-02-04 02:31:00,12.231,12.363,12.219,12.363,400000.0
2009-02-04 02:32:00,12.324,12.336,12.268,12.27,350000.0
2009-02-04 02:33:00,12.246,12.336,12.178,12.229,600000.0
2009-02-04 02:34:00,12.359,12.359,12.22,12.22,200000.0
2009-02-04 02:35:00,12.334,12.346,12.334,12.346,100000.0
2009-02-04 02:36:00,12.321,12.325,12.321,12.325,100000.0
2009-02-04 02:37:00,12.341,12.344,12.215,12.274,300000.0
2009-02-04 02:38:00,12.316,12.316,12.216,12.23,150000.0
2009-02-04 02:39:00,12.354,12.368,12.282,12.347,550000.0
2009-02-04 02:40:00,12.235,12.345,12.235,12.345,100000.0
2009-02-04 02:41:00,12.331,12.331,12.331,12.331,50000.0
2009-02-04 02:42:00,12.341,12.341,12.237,12.242,350000.0
2009-02-04 02:43:00,12.326,12.326,12.308,12.308,100000.0
2009-02-04 02:44:00,12.281,12.281,12.224,12.251,250000.0
2009-02-04 02:45:00,12.247,12.351,12.247,12.351,300000.0
2009-02-04 02:46:00,12.323,12.323,12.238,12.238,100000.0
2009-02-04 02:47:00,12.334,12.334,12.284,12.284,100000.0
2009-02-04 02:48:00,12.326,12.357,12.217,12.277,450000.0
2009-02-04 02:49:00,12.256,12.348,12.224,12.337,400000.0
2009-02-04 02:50:00,12.275,12.354,12.224,12.354,350000.0
2009-02-04 02:51:00,12.246,12.366,12.246,12.287,300000.0
2009-02-04 02:52:00,12.249,12.338,12.249,12.338,100000.0
2009-02-04 02:53:00,12.347,12.367,12.28,12.367,250000.0
2009-02-04 02:54:00,12.38,12.38,12.255,12.263,450000.0
2009-02-04 02:55:00,12.386,12.386,12.256,12.308,350000.0
2009-02-04 02:56:00,12.385,12.385,12.253,12.253,450000.0
2009-02-04 02:57:00,12.382,12.386,12.247,12.285,450000.0
2009-02-04 02:58:00,12.379,12.398,12.27,12.313,350000.0
2009-02-04 02:59:00,12.226,12.326,12.217,12.326,350000.0
2009-02-04 03:00:00,12.301,12.301,12.227,12.227,100000.0
2009-02-04 03:01:00,12.371,12.379,12.297,12.379,200000.0
2009-02-04 03:02:00,12.265,12.398,12.241,12.259,350000.0
2009-02-04 03:03:00,12.312,12.368,12.274,12.353,250000.0
2009-02-04 03:04:00,12.287,12.417,12.287,12.388,300000.0
2009-02-04 03:05:00,12.286,12.407,12.251,12.314,350000.0
2009-02-04 03:06:00,12.393,12.393,12.286,12.387,200000.0
2009-02-04 03:08:00,12.298,12.401,12.261,12.288,550000.0
2009-02-04 03:09:00,12.383,12.383,12.247,12.264,1150000.0
2009-02-04 03:10:00,12.352,12.354,12.264,12.326,250000.0
2009-02-04 03:11:00,12.271,12.391,12.271,12.391,350000.0
2009-02-04 03:12:00,12.356,12.356,12.264,12.264,100000.0
2009-02-04 03:13:00,12.388,12.388,12.366,12.366,100000.0
2009-02-04 03:15:00,12.349,12.374,12.234,12.354,450000.0
2009-02-04 03:19:00,12.268,12.37,12.233,12.303,1100000.0
2009-02-04 03:20:00,12.274,12.274,12.274,12.274,100000.0
2009-02-04 03:22:00,12.348,12.367,12.217,12.347,450000.0
2009-02-04 03:28:00,12.306,12.385,12.306,12.385,100000.0
2009-02-04 03:29:00,12.33,12.344,12.218,12.257,450000.0
2009-02-04 03:30:00,12.317,12.327,12.317,12.327,100000.0
2009-02-04 03:31:00,12.298,12.354,12.238,12.354,250000.0
2009-02-04 03:32:00,12.281,12.281,12.281,12.281,50000.0
2009-02-04 03:33:00,12.315,12.374,12.252,12.347,400000.0
2009-02-04 03:35:00,12.366,12.387,12.249,12.273,350000.0
2009-02-04 03:36:00,12.34,12.393,12.242,12.319,600000.0
2009-02-04 03:37:00,12.375,12.375,12.189,12.254,450000.0
2009-02-04 03:38:00,12.217,12.359,12.217,12.347,350000.0
2009-02-04 03:39:00,12.276,12.37,12.229,12.266,600000.0
2009-02-04 03:40:00,12.276,12.355,12.255,12.336,250000.0
2009-02-04 03:41:00,12.38,12.384,12.245,12.367,400000.0
2009-02-04 03:42:00,12.347,12.379,12.302,12.338,400000.0
2009-02-04 03:43:00,12.375,12.384,12.375,12.384,100000.0
2009-02-04 03:44:00,12.327,12.386,12.266,12.38,650000.0
2009-02-04 03:45:00,12.236,12.324,12.236,12.324,450000.0
2009-02-04 03:46:00,12.385,12.385,12.249,12.379,600000.0
2009-02-04 03:47:00,12.329,12.343,12.262,12.262,350000.0
2009-02-04 03:48:00,12.256,12.371,12.231,12.238,850000.0
2009-02-04 03:49:00,12.263,12.409,12.259,12.259,650000.0
2009-02-04 03:50:00,12.329,12.361,12.284,12.322,300000.0
2009-02-04 03:51:00,12.37,12.37,12.295,12.295,300000.0
2009-02-04 03:52:00,12.354,12.386,12.309,12.349,400000.0
2009-02-04 03:53:00,12.368,12.368,12.236,12.358,400000.0
2009-02-04 03:54:00,12.348,12.372,12.279,12.335,500000.0
2009-02-04 03:55:00,12.306,12.33,12.301,12.311,200000.0
2009-02-04 03:56:00,12.346,12.359,12.229,12.328,350000.0
2009-02-04 03:59:00,12.354,12.371,12.323,12.371,400000.0
2009-02-04 04:00:00,12.348,12.354,12.249,12.331,500000.0
2009-02-04 04:01:00,12.351,12.351,12.351,12.351,50000.0
2009-02-04 04:02:00,12.374,12.386,12.29,12.381,350000.0
2009-02-04 04:04:00,12.274,12.394,12.274,12.363,500000.0
2009-02-04 04:05:00,12.371,12.382,12.252,12.272,750000.0
2009-02-04 04:07:00,12.346,12.355,12.251,12.324,400000.0
2009-02-04 04:10:00,12.34,12.341,12.211,12.336,500000.0
2009-02-04 04:14:00,12.324,12.351,12.324,12.351,100000.0
2009-02-04 04:15:00,12.366,12.366,12.366,12.366,100000.0
2009-02-04 04:16:00,12.341,12.341,12.341,12.341,50000.0
2009-02-04 04:17:00,12.371,12.371,12.328,12.328,100000.0
2009-02-04 04:18:00,12.376,12.376,12.344,12.351,200000.0
2009-02-04 04:19:00,12.363,12.386,12.278,12.368,800000.0
2009-02-04 04:20:00,12.238,12.339,12.238,12.338,200000.0
2009-02-04 04:21:00,12.362,12.391,12.286,12.378,400000.0
2009-02-04 04:23:00,12.332,12.35,12.255,12.349,450000.0
2009-02-04 04:24:00,12.37,12.376,12.276,12.376,150000.0
2009-02-04 04:25:00,12.293,12.367,12.27,12.3,300000.0
2009-02-04 04:26:00,12.289,12.384,12.276,12.384,450000.0
2009-02-04 04:27:00,12.301,12.363,12.301,12.363,100000.0
2009-02-04 04:28:00,12.368,12.368,12.257,12.28,350000.0
2009-02-04 04:30:00,12.304,12.344,12.258,12.258,350000.0
2009-02-04 04:31:00,12.352,12.352,12.267,12.331,250000.0
2009-02-04 04:32:00,12.267,12.353,12.243,12.353,400000.0
2009-02-04 04:33:00,12.34,12.345,12.34,12.345,100000.0
2009-02-04 04:35:00,12.274,12.307,12.263,12.263,350000.0
2009-02-04 04:36:00,12.359,12.368,12.359,12.368,100000.0
2009-02-04 04:38:00,12.375,12.375,12.27,12.27,100000.0
2009-02-04 04:39:00,12.288,12.356,12.235,12.297,500000.0
2009-02-04 04:40:00,12.215,12.339,12.209,12.278,400000.0
2009-02-04 04:41:00,12.383,12.383,12.256,12.378,300000.0
2009-02-04 04:42:00,12.308,12.377,12.258,12.367,400000.0
2009-02-04 04:43:00,12.252,12.354,12.249,12.354,400000.0
2009-02-04 04:44:00,12.266,12.349,12.229,12.302,300000.0
2009-02-04 04:45:00,12.351,12.351,12.2,12.224,450000.0
2009-02-04 04:46:00,12.353,12.391,12.28,12.29,400000.0
2009-02-04 04:47:00,12.27,12.378,12.249,12.378,550000.0
2009-02-04 04:48:00,12.345,12.371,12.229,12.269,250000.0
2009-02-04 04:49:00,12.282,12.394,12.251,12.278,300000.0
2009-02-04 04:50:00,12.244,12.342,12.222,12.342,350000.0
2009-02-04 04:51:00,12.368,12.368,12.245,12.245,100000.0
2009-02-04 04:54:00,12.363,12.363,12.255,12.281,450000.0
2009-02-04 04:55:00,12.376,12.376,12.307,12.311,200000.0
2009-02-04 05:00:00,12.228,12.344,12.228,12.344,350000.0
2009-02-04 05:02:00,12.348,12.376,12.239,12.349,450000.0
2009-02-04 05:05:00,12.345,12.345,12.205,12.21,350000.0
2009-02-04 05:07:00,12.383,12.401,12.301,12.301,450000.0
2009-02-04 05:08:00,12.324,12.357,12.254,12.254,350000.0
2009-02-04 05:09:00,12.334,12.336,12.239,12.239,150000.0
2009-02-04 05:10:00,12.178,12.326,12.176,12.326,400000.0
2009-02-04 05:11:00,12.333,12.351,12.242,12.351,300000.0
2009-02-04 05:14:00,12.277,12.378,12.272,12.272,250000.0
2009-02-04 05:20:00,12.311,12.336,12.2,12.314,450000.0
2009-02-04 05:22:00,12.34,12.374,12.278,12.325,800000.0
2009-02-04 05:23:00,12.384,12.385,12.282,12.385,700000.0
2009-02-04 05:24:00,12.289,12.361,12.289,12.361,250000.0
2009-02-04 05:26:00,12.366,12.366,12.264,12.361,600000.0
2009-02-04 05:27:00,12.276,12.339,12.233,12.246,350000.0
2009-02-04 05:28:00,12.278,12.376,12.238,12.238,350000.0
2009-02-04 05:29:00,12.288,12.368,12.288,12.368,300000.0
2009-02-04 05:30:00,12.323,12.323,12.154,12.252,550000.0
2009-02-04 05:32:00,12.362,12.362,12.22,12.324,350000.0
2009-02-04 05:33:00,12.226,12.226,12.225,12.225,100000.0
2009-02-04 05:34:00,12.315,12.371,12.247,12.247,350000.0
2009-02-04 05:35:00,12.336,12.346,12.216,12.216,150000.0
2009-02-04 05:37:00,12.373,12.373,12.275,12.339,350000.0
2009-02-04 05:38:00,12.361,12.365,12.226,12.273,400000.0
2009-02-04 05:39:00,12.237,12.339,12.212,12.215,300000.0
2009-02-04 05:40:00,12.332,12.332,12.203,12.326,700000.0
2009-02-04 05:41:00,12.383,12.399,12.255,12.355,350000.0
2009-02-04 05:42:00,12.26,12.354,12.26,12.345,300000.0
2009-02-04 05:43:00,12.376,12.4,12.303,12.312,550000.0
2009-02-04 05:44:00,12.336,12.341,12.226,12.262,550000.0
2009-02-04 05:45:00,12.328,12.362,12.247,12.362,250000.0
2009-02-04 05:46:00,12.358,12.384,12.263,12.384,350000.0
2009-02-04 05:47:00,12.223,12.323,12.181,12.315,450000.0
2009-02-04 05:48:00,12.246,12.382,12.246,12.382,500000.0
2009-02-04 05:49:00,12.372,12.372,12.248,12.299,650000.0
2009-02-04 05:50:00,12.371,12.387,12.282,12.358,350000.0
2009-02-04 05:52:00,12.282,12.357,12.282,12.32,200000.0
2009-02-04 05:53:00,12.316,12.393,12.303,12.359,500000.0
2009-02-04 05:54:00,12.359,12.359,12.247,12.247,150000.0
2009-02-04 05:55:00,12.357,12.379,12.264,12.379,450000.0
2009-02-04 05:57:00,12.302,12.384,12.253,12.354,650000.0
2009-02-04 05:58:00,12.27,12.386,12.268,12.268,400000.0
2009-02-04 05:59:00,12.384,12.384,12.248,12.38,450000.0
2009-02-04 06:00:00,12.344,12.373,12.224,12.297,650000.0
2009-02-04 06:01:00,12.289,12.354,12.283,12.354,250000.0
2009-02-04 06:02:00,12.354,12.354,12.354,12.354,50000.0
2009-02-04 06:03:00,12.324,12.378,12.324,12.378,100000.0
2009-02-04 06:04:00,12.244,12.354,12.228,12.324,600000.0
2009-02-04 06:06:00,12.286,12.422,12.286,12.33,350000.0
2009-02-04 06:07:00,12.296,12.361,12.22,12.285,600000.0
2009-02-04 06:09:00,12.272,12.405,12.272,12.337,550000.0
2009-02-04 06:10:00,12.337,12.379,12.239,12.244,650000.0
2009-02-04 06:11:00,12.304,12.304,12.273,12.273,150000.0
2009-02-04 06:12:00,12.343,12.385,12.254,12.293,800000.0
2009-02-04 06:13:00,12.368,12.388,12.291,12.366,450000.0
2009-02-04 06:15:00,12.344,12.358,12.285,12.358,150000.0
2009-02-04 06:16:00,12.378,12.38,12.248,12.291,600000.0
2009-02-04 06:18:00,12.357,12.357,12.259,12.324,500000.0
2009-02-04 06:20:00,12.22,12.344,12.22,12.33,400000.0
2009-02-04 06:22:00,12.374,12.377,12.268,12.324,350000.0
2009-02-04 06:23:00,12.367,12.388,12.265,12.309,350000.0
2009-02-04 06:24:00,12.243,12.354,12.221,12.354,350000.0
2009-02-04 06:25:00,12.298,12.384,12.246,12.38,250000.0
2009-02-04 06:26:00,12.394,12.394,12.251,12.386,450000.0
2009-02-04 06:27:00,12.375,12.383,12.256,12.372,500000.0
2009-02-04 06:28:00,12.376,12.383,12.342,12.383,300000.0
2009-02-04 06:29:00,12.319,12.384,12.258,12.307,450000.0
2009-02-04 06:30:00,12.347,12.347,12.288,12.301,400000.0
2009-02-04 06:31:00,12.251,12.333,12.152,12.183,550000.0
2009-02-04 06:32:00,12.357,12.357,12.202,12.202,350000.0
2009-02-04 06:33:00,12.319,12.355,12.239,12.335,500000.0
2009-02-04 06:34:00,12.287,12.397,12.241,12.307,400000.0
2009-02-04 06:35:00,12.274,12.346,12.197,12.346,550000.0
2009-02-04 06:36:00,12.23,12.351,12.23,12.351,400000.0
2009-02-04 06:37:00,12.303,12.373,12.303,12.309,300000.0
2009-02-04 06:38:00,12.361,12.365,12.274,12.365,500000.0
2009-02-04 06:39:00,12.348,12.355,12.224,12.355,400000.0
2009-02-04 06:40:00,12.266,12.366,12.238,12.331,550000.0
2009-02-04 06:41:00,12.357,12.357,12.271,12.33,300000.0
2009-02-04 06:42:00,12.308,12.351,12.283,12.351,300000.0
2009-02-04 06:43:00,12.323,12.363,12.276,12.322,400000.0
2009-02-04 06:44:00,12.374,12.381,12.278,12.281,250000.0
2009-02-04 06:45:00,12.263,12.345,12.216,12.232,400000.0
2009-02-04 06:46:00,12.364,12.364,12.226,12.313,400000.0
2009-02-04 06:47:00,12.217,12.335,12.217,12.225,400000.0
2009-02-04 06:48:00,12.326,12.326,12.175,12.312,300000.0
2009-02-04 06:49:00,12.253,12.36,12.253,12.36,350000.0
2009-02-04 06:50:00,12.331,12.364,12.219,12.364,350000.0
2009-02-04 06:51:00,12.256,12.389,12.22,12.22,500000.0
2009-02-04 06:52:00,12.297,12.301,12.218,12.301,350000.0
2009-02-04 06:53:00,12.288,12.352,12.201,12.305,500000.0
2009-02-04 06:54:00,12.347,12.347,12.201,12.263,500000.0
2009-02-04 06:55:00,12.283,12.358,12.221,12.221,350000.0
2009-02-04 06:56:00,12.296,12.346,12.257,12.294,350000.0
2009-02-04 06:57:00,12.305,12.305,12.225,12.298,350000.0
2009-02-04 06:58:00,12.303,12.327,12.213,12.327,400000.0
2009-02-04 06:59:00,12.351,12.353,12.208,12.301,550000.0
2009-02-04 07:00:00,12.311,12.311,12.166,12.166,500000.0
2009-02-04 07:01:00,12.279,12.353,12.275,12.353,450000.0
2009-02-04 07:02:00,12.365,12.365,12.27,12.357,150000.0
2009-02-04 07:03:00,12.351,12.359,12.244,12.359,550000.0
2009-02-04 07:04:00,12.305,12.345,12.219,12.334,450000.0
2009-02-04 07:05:00,12.367,12.393,12.33,12.333,500000.0
2009-02-04 07:07:00,12.354,12.356,12.285,12.3,500000.0
2009-02-04 07:08:00,12.294,12.364,12.277,12.335,550000.0
2009-02-04 07:09:00,12.315,12.322,12.251,12.322,350000.0
2009-02-04 07:10:00,12.295,12.359,12.292,12.347,450000.0
2009-02-04 07:11:00,12.325,12.325,12.265,12.3,350000.0
2009-02-04 07:13:00,12.253,12.329,12.253,12.274,400000.0
2009-02-04 07:14:00,12.244,12.354,12.244,12.334,350000.0
2009-02-04 07:15:00,12.278,12.352,12.228,12.285,350000.0
2009-02-04 07:20:00,12.212,12.272,12.212,12.266,350000.0
2009-02-04 07:22:00,12.362,12.362,12.242,12.253,500000.0
2009-02-04 07:23:00,12.313,12.36,12.236,12.36,500000.0
2009-02-04 07:24:00,12.318,12.35,12.266,12.291,350000.0
2009-02-04 07:27:00,12.343,12.343,12.207,12.258,550000.0
2009-02-04 07:28:00,12.288,12.374,12.262,12.262,400000.0
2009-02-04 07:30:00,12.312,12.358,12.244,12.316,500000.0
2009-02-04 07:31:00,12.362,12.362,12.203,12.29,750000.0
2009-02-04 07:32:00,12.293,12.389,12.242,12.347,650000.0
2009-02-04 07:33:00,12.243,12.328,12.221,12.328,400000.0
2009-02-04 07:34:00,12.224,12.422,12.224,12.274,450000.0
2009-02-04 07:35:00,12.301,12.37,12.266,12.308,350000.0
2009-02-04 07:36:00,12.353,12.355,12.268,12.268,350000.0
2009-02-04 07:40:00,12.229,12.351,12.229,12.296,400000.0
2009-02-04 07:41:00,12.319,12.354,12.213,12.344,500000.0
2009-02-04 07:43:00,12.372,12.372,12.245,12.337,400000.0
2009-02-04 07:45:00,12.255,12.41,12.255,12.367,1000000.0
2009-02-04 07:47:00,12.254,12.354,12.233,12.29,550000.0
2009-02-04 07:48:00,12.339,12.359,12.237,12.289,800000.0
2009-02-04 07:49:00,12.246,12.358,12.243,12.33,450000.0
2009-02-04 07:50:00,12.303,12.371,12.245,12.259,900000.0
2009-02-04 07:51:00,12.312,12.337,12.23,12.23,350000.0
2009-02-04 07:52:00,12.348,12.348,12.254,12.34,350000.0
2009-02-04 07:53:00,12.247,12.329,12.224,12.313,550000.0
2009-02-04 07:54:00,12.296,12.342,12.267,12.342,500000.0
2009-02-04 07:55:00,12.271,12.351,12.216,12.24,500000.0
2009-02-04 07:56:00,12.325,12.365,12.217,12.277,800000.0
2009-02-04 07:57:00,12.32,12.341,12.253,12.325,400000.0
2009-02-04 07:58:00,12.277,12.345,12.225,12.338,850000.0
2009-02-04 07:59:00,12.368,12.372,12.257,12.372,350000.0
2009-02-04 08:00:00,12.339,12.339,12.226,12.337,550000.0
2009-02-04 08:01:00,12.335,12.335,12.213,12.318,350000.0
2009-02-04 08:02:00,12.271,12.392,12.271,12.366,450000.0
2009-02-04 08:03:00,12.338,12.338,12.213,12.253,400000.0
2009-02-04 08:04:00,12.299,12.349,12.251,12.27,400000.0
2009-02-04 08:05:00,12.265,12.408,12.265,12.34,400000.0
2009-02-04 08:06:00,12.346,12.356,12.244,12.299,400000.0
2009-02-04 08:07:00,12.341,12.346,12.222,12.346,500000.0
2009-02-04 08:08:00,12.273,12.345,12.21,12.268,400000.0
2009-02-04 08:09:00,12.296,12.359,12.247,12.359,300000.0
2009-02-04 08:10:00,12.258,12.344,12.234,12.343,350000.0
2009-02-04 08:11:00,12.317,12.317,12.222,12.267,400000.0
2009-02-04 08:12:00,12.281,12.344,12.228,12.314,400000.0
2009-02-04 08:13:00,12.23,12.34,12.172,12.34,550000.0
2009-02-04 08:14:00,12.234,12.34,12.169,12.34,500000.0
2009-02-04 08:15:00,12.365,12.406,12.245,12.349,550000.0
2009-02-04 08:16:00,12.264,12.394,12.252,12.256,500000.0
2009-02-04 08:17:00,12.227,12.349,12.227,12.321,500000.0
2009-02-04 08:18:00,12.251,12.373,12.251,12.306,450000.0
2009-02-04 08:19:00,12.233,12.35,12.221,12.271,700000.0
2009-02-04 08:20:00,12.251,12.38,12.25,12.272,500000.0
2009-02-04 08:21:00,12.302,12.366,12.25,12.361,450000.0
2009-02-04 08:22:00,12.321,12.326,12.228,12.228,500000.0
2009-02-04 08:23:00,12.281,12.325,12.25,12.28,350000.0
2009-02-04 08:24:00,12.266,12.321,12.264,12.264,350000.0
2009-02-04 08:25:00,12.237,12.359,12.237,12.297,650000.0
2009-02-04 08:26:00,12.317,12.317,12.213,12.309,400000.0
2009-02-04 08:27:00,12.29,12.369,12.243,12.243,350000.0
2009-02-04 08:28:00,12.331,12.334,12.208,12.334,500000.0
2009-02-04 08:29:00,12.344,12.361,12.248,12.248,400000.0
2009-02-04 08:30:00,12.221,12.315,12.221,12.278,400000.0
2009-02-04 08:31:00,12.26,12.334,12.237,12.246,500000.0
2009-02-04 08:32:00,12.286,12.357,12.279,12.33,550000.0
2009-02-04 08:33:00,12.282,12.335,12.187,12.316,500000.0
2009-02-04 08:34:00,12.341,12.352,12.195,12.352,400000.0
2009-02-04 08:35:00,12.365,12.384,12.263,12.325,550000.0
2009-02-04 08:36:00,12.224,12.345,12.224,12.329,450000.0
2009-02-04 08:38:00,12.352,12.394,12.236,12.323,400000.0
2009-02-04 08:39:00,12.304,12.397,12.275,12.292,550000.0
2009-02-04 08:40:00,12.313,12.35,12.241,12.29,350000.0
2009-02-04 08:41:00,12.276,12.355,12.2,12.355,350000.0
2009-02-04 08:42:00,12.337,12.372,12.231,12.261,550000.0
2009-02-04 08:43:00,12.274,12.378,12.264,12.264,350000.0
2009-02-04 08:44:00,12.286,12.367,12.236,12.301,550000.0
2009-02-04 08:45:00,12.254,12.366,12.254,12.357,400000.0
2009-02-04 08:46:00,12.351,12.389,12.266,12.287,600000.0
2009-02-04 08:47:00,12.367,12.379,12.243,12.278,400000.0
2009-02-04 08:48:00,12.372,12.372,12.284,12.364,550000.0
2009-02-04 08:49:00,12.29,12.361,12.243,12.333,450000.0
2009-02-04 08:50:00,12.282,12.339,12.207,12.322,500000.0
2009-02-04 08:51:00,12.267,12.334,12.258,12.306,400000.0
2009-02-04 08:52:00,12.325,12.34,12.241,12.271,350000.0
2009-02-04 08:53:00,12.28,12.369,12.243,12.358,500000.0
2009-02-04 08:54:00,12.215,12.35,12.215,12.281,450000.0
2009-02-04 08:55:00,12.238,12.34,12.226,12.255,450000.0
2009-02-04 08:56:00,12.222,12.385,12.222,12.23,550000.0
2009-02-04 08:57:00,12.344,12.344,12.217,12.217,400000.0
2009-02-04 08:59:00,12.353,12.353,12.288,12.288,350000.0
2009-02-04 09:00:00,12.277,12.363,12.257,12.3,600000.0
2009-02-04 09:01:00,12.285,12.349,12.265,12.291,400000.0
2009-02-04 09:03:00,12.245,12.33,12.194,12.316,550000.0
2009-02-04 09:04:00,12.303,12.331,12.231,12.263,350000.0
2009-02-04 09:06:00,12.212,12.337,12.212,12.336,550000.0
2009-02-04 09:07:00,12.284,12.284,12.213,12.229,250000.0
2009-02-04 09:08:00,12.356,12.356,12.24,12.342,550000.0
2009-02-04 09:09:00,12.31,12.368,12.234,12.352,950000.0
2009-02-04 09:10:00,12.262,12.354,12.179,12.247,450000.0
2009-02-04 09:11:00,12.332,12.373,12.238,12.373,500000.0
2009-02-04 09:12:00,12.318,12.326,12.191,12.203,450000.0
2009-02-04 09:13:00,12.291,12.32,12.179,12.264,400000.0
2009-02-04 09:14:00,12.295,12.342,12.236,12.338,350000.0
2009-02-04 09:15:00,12.319,12.351,12.217,12.217,400000.0
2009-02-04 09:16:00,12.336,12.336,12.223,12.223,450000.0
2009-02-04 09:17:00,12.228,12.335,12.194,12.335,400000.0
2009-02-04 09:18:00,12.222,12.334,12.199,12.208,400000.0
2009-02-04 09:19:00,12.228,12.326,12.182,12.321,600000.0
2009-02-04 09:20:00,12.3,12.351,12.245,12.315,400000.0
2009-02-04 09:21:00,12.304,12.304,12.19,12.299,400000.0
2009-02-04 09:22:00,12.303,12.333,12.219,12.287,600000.0
2009-02-04 09:23:00,12.3,12.345,12.216,12.263,600000.0
2009-02-04 09:24:00,12.313,12.341,12.204,12.341,550000.0
2009-02-04 09:25:00,12.23,12.36,12.23,12.313,550000.0
2009-02-04 09:26:00,12.296,12.331,12.211,12.242,600000.0
2009-02-04 09:27:00,12.261,12.342,12.258,12.318,350000.0
2009-02-04 09:28:00,12.244,12.375,12.244,12.312,550000.0
2009-02-04 09:29:00,12.241,12.327,12.195,12.327,450000.0
2009-02-04 09:30:00,12.248,12.34,12.236,12.257,700000.0
2009-02-04 09:31:00,12.245,12.359,12.218,12.224,450000.0
2009-02-04 09:32:00,12.341,12.341,12.256,12.333,350000.0
2009-02-04 09:33:00,12.312,12.345,12.237,12.324,400000.0
2009-02-04 09:34:00,12.281,12.371,12.232,12.232,350000.0
2009-02-04 09:35:00,12.198,12.307,12.198,12.295,550000.0
2009-02-04 09:36:00,12.227,12.391,12.227,12.353,400000.0
2009-02-04 09:37:00,12.337,12.338,12.216,12.322,450000.0
2009-02-04 09:38:00,12.324,12.337,12.248,12.288,350000.0
2009-02-04 09:39:00,12.243,12.322,12.212,12.243,700000.0
2009-02-04 09:40:00,12.291,12.331,12.207,12.207,400000.0
2009-02-04 09:42:00,12.21,12.325,12.21,12.214,350000.0
2009-02-04 09:44:00,12.292,12.328,12.248,12.283,600000.0
2009-02-04 09:45:00,12.32,12.335,12.201,12.3,650000.0
2009-02-04 09:46:00,12.34,12.374,12.215,12.244,350000.0
2009-02-04 09:47:00,12.257,12.308,12.206,12.223,400000.0
2009-02-04 09:48:00,12.35,12.367,12.229,12.297,650000.0
2009-02-04 09:49:00,12.313,12.331,12.239,12.239,350000.0
2009-02-04 09:50:00,12.298,12.348,12.22,12.348,450000.0
2009-02-04 09:51:00,12.29,12.357,12.237,12.357,550000.0
2009-02-04 09:52:00,12.221,12.32,12.183,12.32,350000.0
2009-02-04 09:53:00,12.319,12.331,12.192,12.268,500000.0
2009-02-04 09:54:00,12.285,12.322,12.195,12.259,450000.0
2009-02-04 09:55:00,12.262,12.337,12.233,12.254,350000.0
2009-02-04 09:56:00,12.216,12.339,12.201,12.201,550000.0
2009-02-04 09:58:00,12.299,12.3,12.196,12.267,350000.0
2009-02-04 09:59:00,12.368,12.402,12.253,12.283,650000.0
2009-02-04 10:00:00,12.247,12.352,12.194,12.274,600000.0
2009-02-04 10:01:00,12.352,12.352,12.223,12.223,350000.0
2009-02-04 10:02:00,12.334,12.352,12.229,12.309,400000.0
2009-02-04 10:03:00,12.338,12.338,12.221,12.221,350000.0
2009-02-04 10:04:00,12.309,12.358,12.24,12.358,400000.0
2009-02-04 10:05:00,12.293,12.336,12.218,12.3,450000.0
2009-02-04 10:07:00,12.315,12.348,12.224,12.34,450000.0
2009-02-04 10:08:00,12.29,12.309,12.211,12.228,500000.0
2009-02-04 10:09:00,12.273,12.358,12.24,12.337,600000.0
2009-02-04 10:10:00,12.225,12.335,12.209,12.28,600000.0
2009-02-04 10:11:00,12.233,12.281,12.187,12.229,400000.0
2009-02-04 10:12:00,12.237,12.334,12.186,12.334,500000.0
2009-02-04 10:14:00,12.278,12.373,12.278,12.352,400000.0
2009-02-04 10:15:00,12.206,12.315,12.206,12.302,350000.0
2009-02-04 10:16:00,12.316,12.361,12.221,12.344,500000.0
2009-02-04 10:17:00,12.267,12.354,12.235,12.235,350000.0
2009-02-04 10:18:00,12.253,12.354,12.217,12.29,550000.0
2009-02-04 10:19:00,12.339,12.347,12.203,12.316,450000.0
2009-02-04 10:20:00,12.244,12.28,12.183,12.209,550000.0
2009-02-04 10:21:00,12.182,12.296,12.181,12.296,650000.0
2009-02-04 10:22:00,12.292,12.337,12.214,12.298,400000.0
2009-02-04 10:23:00,12.287,12.308,12.193,12.193,550000.0
2009-02-04 10:24:00,12.207,12.315,12.206,12.206,450000.0
2009-02-04 10:25:00,12.247,12.312,12.2,12.276,500000.0
2009-02-04 10:26:00,12.269,12.324,12.214,12.214,350000.0
2009-02-04 10:27:00,12.251,12.264,12.164,12.164,400000.0
2009-02-04 10:28:00,12.247,12.317,12.198,12.246,350000.0
2009-02-04 10:29:00,12.291,12.332,12.187,12.307,500000.0
2009-02-04 10:30:00,12.231,12.281,12.218,12.218,350000.0
2009-02-04 10:31:00,12.217,12.327,12.197,12.299,450000.0
2009-02-04 10:32:00,12.352,12.352,12.212,12.245,400000.0
2009-02-04 10:33:00,12.298,12.313,12.191,12.298,550000.0
2009-02-04 10:34:00,12.319,12.319,12.169,12.234,700000.0
2009-02-04 10:35:00,12.304,12.34,12.228,12.34,350000.0
2009-02-04 10:36:00,12.201,12.324,12.167,12.324,450000.0
2009-02-04 10:38:00,12.243,12.363,12.243,12.264,400000.0
2009-02-04 10:39:00,12.326,12.326,12.226,12.246,550000.0
2009-02-04 10:40:00,12.22,12.312,12.173,12.246,400000.0
2009-02-04 10:41:00,12.368,12.368,12.238,12.325,350000.0
2009-02-04 10:42:00,12.249,12.341,12.198,12.335,550000.0
2009-02-04 10:43:00,12.297,12.3,12.184,12.293,550000.0
2009-02-04 10:44:00,12.238,12.341,12.23,12.327,550000.0
2009-02-04 10:46:00,12.241,12.355,12.236,12.273,550000.0
2009-02-04 10:47:00,12.309,12.352,12.23,12.33,450000.0
2009-02-04 10:49:00,12.277,12.321,12.194,12.316,500000.0
2009-02-04 10:50:00,12.279,12.306,12.207,12.207,450000.0
2009-02-04 10:51:00,12.231,12.334,12.211,12.315,400000.0
2009-02-04 10:52:00,12.257,12.318,12.173,12.267,500000.0
2009-02-04 10:54:00,12.309,12.309,12.224,12.244,550000.0
2009-02-04 10:55:00,12.277,12.315,12.245,12.245,400000.0
2009-02-04 10:56:00,12.286,12.331,12.285,12.33,450000.0
2009-02-04 10:57:00,12.226,12.329,12.201,12.297,350000.0
2009-02-04 10:58:00,12.317,12.317,12.186,12.228,350000.0
2009-02-04 11:00:00,12.255,12.355,12.219,12.232,350000.0
2009-02-04 11:01:00,12.263,12.337,12.21,12.315,600000.0
2009-02-04 11:02:00,12.203,12.272,12.146,12.266,350000.0
2009-02-04 11:03:00,12.228,12.323,12.209,12.315,550000.0
2009-02-04 11:04:00,12.296,12.296,12.178,12.271,600000.0
2009-02-04 11:05:00,12.183,12.325,12.183,12.325,550000.0
2009-02-04 11:07:00,12.222,12.323,12.183,12.226,450000.0
2009-02-04 11:08:00,12.274,12.302,12.192,12.234,400000.0
2009-02-04 11:09:00,12.314,12.314,12.202,12.287,500000.0
2009-02-04 11:10:00,12.193,12.316,12.168,12.168,400000.0
2009-02-04 11:11:00,12.29,12.309,12.19,12.297,350000.0
2009-02-04 11:12:00,12.235,12.317,12.207,12.315,450000.0
2009-02-04 11:13:00,12.205,12.311,12.205,12.311,400000.0
2009-02-04 11:14:00,12.215,12.331,12.198,12.261,550000.0
2009-02-04 11:15:00,12.215,12.299,12.182,12.182,350000.0
2009-02-04 11:16:00,12.236,12.375,12.229,12.233,350000.0
2009-02-04 11:17:00,12.346,12.346,12.19,12.249,400000.0
2009-02-04 11:18:00,12.256,12.337,12.179,12.337,400000.0
2009-02-04 11:19:00,12.221,12.341,12.157,12.341,550000.0
2009-02-04 11:20:00,12.173,12.321,12.173,12.321,400000.0
2009-02-04 11:21:00,12.251,12.342,12.229,12.342,550000.0
2009-02-04 11:22:00,12.262,12.326,12.238,12.238,350000.0
2009-02-04 11:23:00,12.266,12.367,12.206,12.242,500000.0
2009-02-04 11:24:00,12.244,12.336,12.227,12.227,450000.0
2009-02-04 11:25:00,12.242,12.345,12.223,12.345,400000.0
2009-02-04 11:26:00,12.244,12.339,12.186,12.339,400000.0
2009-02-04 11:27:00,12.248,12.368,12.248,12.355,500000.0
2009-02-04 11:28:00,12.215,12.297,12.193,12.296,350000.0
2009-02-04 11:29:00,12.297,12.314,12.189,12.209,550000.0
2009-02-04 11:30:00,12.222,12.31,12.222,12.236,450000.0
2009-02-04 11:31:00,12.24,12.336,12.217,12.253,450000.0
2009-02-04 11:32:00,12.232,12.32,12.207,12.262,400000.0
2009-02-04 11:33:00,12.257,12.337,12.254,12.254,500000.0
2009-02-04 11:34:00,12.271,12.299,12.218,12.299,400000.0
2009-02-04 11:35:00,12.212,12.345,12.212,12.273,350000.0
2009-02-04 11:36:00,12.299,12.375,12.229,12.229,550000.0
2009-02-04 11:37:00,12.311,12.377,12.252,12.351,350000.0
2009-02-04 11:38:00,12.306,12.341,12.202,12.224,500000.0
2009-02-04 11:39:00,12.328,12.405,12.257,12.273,400000.0
2009-02-04 11:40:00,12.34,12.42,12.324,12.37,550000.0
2009-02-04 11:41:00,12.302,12.393,12.288,12.346,350000.0
2009-02-04 11:42:00,12.345,12.385,12.248,12.248,500000.0
2009-02-04 11:43:00,12.29,12.397,12.266,12.397,450000.0
2009-02-04 11:44:00,12.276,12.375,12.276,12.365,500000.0
2009-02-04 11:45:00,12.384,12.386,12.288,12.308,400000.0
2009-02-04 11:46:00,12.368,12.419,12.299,12.323,400000.0
2009-02-04 11:47:00,12.382,12.407,12.269,12.339,400000.0
2009-02-04 11:48:00,12.32,12.394,12.307,12.351,450000.0
2009-02-04 11:49:00,12.376,12.376,12.277,12.277,450000.0
2009-02-04 11:50:00,12.311,12.398,12.272,12.398,350000.0
2009-02-04 11:51:00,12.316,12.437,12.291,12.352,550000.0
2009-02-04 11:52:00,12.254,12.404,12.254,12.389,500000.0
2009-02-04 11:53:00,12.377,12.418,12.286,12.418,500000.0
2009-02-04 11:54:00,12.433,12.433,12.302,12.341,400000.0
2009-02-04 11:55:00,12.35,12.429,12.317,12.429,350000.0
2009-02-04 11:56:00,12.397,12.424,12.282,12.308,500000.0
2009-02-04 11:57:00,12.347,12.41,12.276,12.41,550000.0
2009-02-04 11:58:00,12.309,12.424,12.295,12.424,350000.0
2009-02-04 11:59:00,12.303,12.409,12.292,12.292,350000.0
2009-02-04 12:00:00,12.372,12.412,12.309,12.412,550000.0
2009-02-04 12:01:00,12.361,12.44,12.285,12.29,750000.0
2009-02-04 12:02:00,12.392,12.404,12.338,12.351,350000.0
2009-02-04 12:03:00,12.318,12.373,12.279,12.334,550000.0
2009-02-04 12:04:00,12.324,12.382,12.289,12.323,400000.0
2009-02-04 12:05:00,12.394,12.417,12.309,12.309,350000.0
2009-02-04 12:06:00,12.33,12.385,12.249,12.37,500000.0
2009-02-04 12:07:00,12.319,12.368,12.265,12.358,450000.0
2009-02-04 12:08:00,12.394,12.407,12.275,12.407,450000.0
2009-02-04 12:09:00,12.293,12.388,12.293,12.366,500000.0
2009-02-04 12:10:00,12.362,12.414,12.305,12.361,400000.0
2009-02-04 12:11:00,12.328,12.434,12.319,12.327,550000.0
2009-02-04 12:12:00,12.27,12.406,12.27,12.299,350000.0
2009-02-04 12:13:00,12.42,12.42,12.275,12.385,400000.0
2009-02-04 12:14:00,12.329,12.407,12.257,12.407,350000.0
2009-02-04 12:15:00,12.339,12.401,12.335,12.352,400000.0
2009-02-04 12:16:00,12.301,12.392,12.294,12.294,350000.0
2009-02-04 12:17:00,12.304,12.422,12.304,12.384,400000.0
2009-02-04 12:18:00,12.304,12.393,12.294,12.294,500000.0
2009-02-04 12:19:00,12.344,12.432,12.293,12.335,500000.0
2009-02-04 12:20:00,12.276,12.427,12.276,12.303,550000.0
2009-02-04 12:21:00,12.414,12.415,12.275,12.309,600000.0
2009-02-04 12:22:00,12.358,12.41,12.297,12.398,550000.0
2009-02-04 12:23:00,12.369,12.426,12.316,12.328,400000.0
2009-02-04 12:24:00,12.421,12.463,12.306,12.416,600000.0
2009-02-04 12:25:00,12.422,12.431,12.328,12.328,350000.0
2009-02-04 12:26:00,12.417,12.417,12.305,12.352,400000.0
2009-02-04 12:27:00,12.383,12.397,12.286,12.397,350000.0
2009-02-04 12:28:00,12.309,12.418,12.293,12.293,550000.0
2009-02-04 12:29:00,12.312,12.434,12.312,12.431,350000.0
2009-02-04 12:30:00,12.314,12.403,12.264,12.352,500000.0
2009-02-04 12:31:00,12.42,12.432,12.329,12.329,400000.0
2009-02-04 12:32:00,12.357,12.406,12.322,12.381,400000.0
2009-02-04 12:33:00,12.32,12.429,12.32,12.396,550000.0
2009-02-04 12:34:00,12.321,12.413,12.321,12.358,350000.0
2009-02-04 12:35:00,12.376,12.419,12.295,12.374,500000.0
2009-02-04 12:36:00,12.362,12.369,12.3,12.369,350000.0
2009-02-04 12:37:00,12.386,12.398,12.345,12.391,400000.0
2009-02-04 12:38:00,12.316,12.403,12.316,12.376,400000.0
2009-02-04 12:40:00,12.394,12.394,12.266,12.336,350000.0
2009-02-04 12:41:00,12.413,12.413,12.268,12.347,400000.0
2009-02-04 12:42:00,12.314,12.418,12.296,12.368,550000.0
2009-02-04 12:43:00,12.374,12.419,12.331,12.386,500000.0
2009-02-04 12:45:00,12.379,12.413,12.241,12.347,400000.0
2009-02-04 12:46:00,12.348,12.35,12.297,12.297,350000.0
2009-02-04 12:47:00,12.278,12.387,12.257,12.387,500000.0
2009-02-04 12:48:00,12.244,12.371,12.225,12.29,400000.0
2009-02-04 12:49:00,12.292,12.39,12.275,12.28,500000.0
2009-02-04 12:50:00,12.281,12.362,12.222,12.246,450000.0
2009-02-04 12:51:00,12.276,12.387,12.276,12.355,350000.0
2009-02-04 12:52:00,12.302,12.385,12.274,12.348,500000.0
2009-02-04 12:53:00,12.3,12.367,12.268,12.367,400000.0
2009-02-04 12:54:00,12.38,12.38,12.286,12.326,550000.0
2009-02-04 12:55:00,12.286,12.366,12.25,12.323,500000.0
2009-02-04 12:56:00,12.288,12.383,12.251,12.251,400000.0
2009-02-04 12:57:00,12.347,12.367,12.247,12.287,400000.0
2009-02-04 12:58:00,12.356,12.394,12.29,12.394,450000.0
2009-02-04 12:59:00,12.383,12.402,12.291,12.294,350000.0
2009-02-04 13:00:00,12.369,12.383,12.295,12.383,350000.0
2009-02-04 13:01:00,12.346,12.346,12.234,12.274,450000.0
2009-02-04 13:02:00,12.267,12.356,12.263,12.303,400000.0
2009-02-04 13:03:00,12.362,12.399,12.259,12.333,600000.0
2009-02-04 13:04:00,12.353,12.381,12.264,12.381,400000.0
2009-02-04 13:05:00,12.272,12.362,12.24,12.362,550000.0
2009-02-04 13:06:00,12.368,12.368,12.212,12.329,450000.0
2009-02-04 13:07:00,12.295,12.395,12.294,12.325,500000.0
2009-02-04 13:08:00,12.358,12.362,12.278,12.278,350000.0
2009-02-04 13:09:00,12.286,12.384,12.261,12.297,500000.0
2009-02-04 13:10:00,12.281,12.345,12.266,12.345,400000.0
2009-02-04 13:11:00,12.293,12.374,12.293,12.341,400000.0
2009-02-04 13:12:00,12.363,12.372,12.229,12.344,550000.0
2009-02-04 13:13:00,12.286,12.368,12.241,12.368,450000.0
2009-02-04 13:14:00,12.303,12.349,12.285,12.344,400000.0
2009-02-04 13:15:00,12.316,12.381,12.226,12.226,350000.0
2009-02-04 13:16:00,12.364,12.364,12.258,12.351,350000.0
2009-02-04 13:17:00,12.289,12.41,12.285,12.367,500000.0
2009-02-04 13:18:00,12.349,12.384,12.237,12.384,450000.0
2009-02-04 13:19:00,12.382,12.397,12.263,12.29,400000.0
2009-02-04 13:20:00,12.3,12.36,12.269,12.336,500000.0
2009-02-04 13:21:00,12.3,12.377,12.238,12.377,500000.0
2009-02-04 13:22:00,12.392,12.427,12.267,12.267,450000.0
2009-02-04 13:23:00,12.38,12.428,12.31,12.413,400000.0
2009-02-04 13:24:00,12.408,12.41,12.297,12.404,350000.0
2009-02-04 13:25:00,12.397,12.41,12.326,12.41,350000.0
2009-02-04 13:27:00,12.358,12.361,12.274,12.351,350000.0
2009-02-04 13:28:00,12.349,12.428,12.302,12.417,400000.0
2009-02-04 13:30:00,12.288,12.375,12.288,12.295,550000.0
2009-02-04 13:31:00,12.284,12.38,12.219,12.369,450000.0
2009-02-04 13:32:00,12.305,12.377,12.282,12.35,400000.0
2009-02-04 13:33:00,12.304,12.365,12.286,12.321,450000.0
2009-02-04 13:34:00,12.349,12.365,12.271,12.301,450000.0
2009-02-04 13:35:00,12.34,12.35,12.248,12.34,400000.0
2009-02-04 13:36:00,12.313,12.402,12.256,12.345,450000.0
2009-02-04 13:37:00,12.34,12.34,12.228,12.339,400000.0
2009-02-04 13:38:00,12.319,12.394,12.278,12.394,400000.0
2009-02-04 13:39:00,12.34,12.373,12.265,12.366,500000.0
2009-02-04 13:40:00,12.257,12.405,12.257,12.405,700000.0
2009-02-04 13:41:00,12.323,12.357,12.271,12.315,400000.0
2009-02-04 13:42:00,12.344,12.38,12.271,12.306,400000.0
2009-02-04 13:43:00,12.334,12.355,12.279,12.355,500000.0
2009-02-04 13:44:00,12.328,12.378,12.283,12.364,350000.0
2009-02-04 13:45:00,12.332,12.383,12.311,12.311,350000.0
2009-02-04 13:46:00,12.343,12.44,12.336,12.336,450000.0
2009-02-04 13:47:00,12.294,12.338,12.271,12.273,350000.0
2009-02-04 13:48:00,12.311,12.402,12.286,12.402,500000.0
2009-02-04 13:49:00,12.39,12.39,12.25,12.31,400000.0
2009-02-04 13:50:00,12.309,12.392,12.263,12.392,400000.0
2009-02-04 13:51:00,12.37,12.395,12.264,12.313,400000.0
2009-02-04 13:52:00,12.414,12.414,12.289,12.393,350000.0
2009-02-04 13:53:00,12.309,12.398,12.295,12.311,450000.0
2009-02-04 13:54:00,12.404,12.404,12.236,12.389,400000.0
2009-02-04 13:55:00,12.427,12.444,12.312,12.312,400000.0
2009-02-04 13:56:00,12.367,12.371,12.287,12.287,350000.0
2009-02-04 13:57:00,12.363,12.375,12.255,12.375,350000.0
2009-02-04 13:58:00,12.355,12.372,12.244,12.372,400000.0
2009-02-04 13:59:00,12.375,12.418,12.305,12.335,600000.0
2009-02-04 14:00:00,12.372,12.391,12.277,12.391,350000.0
2009-02-04 14:01:00,12.279,12.421,12.279,12.399,750000.0
2009-02-04 14:02:00,12.316,12.386,12.258,12.383,400000.0
2009-02-04 14:03:00,12.328,12.34,12.276,12.289,500000.0
2009-02-04 14:04:00,12.38,12.38,12.263,12.372,350000.0
2009-02-04 14:05:00,12.307,12.384,12.263,12.373,400000.0
2009-02-04 14:06:00,12.352,12.38,12.26,12.38,400000.0
2009-02-04 14:07:00,12.284,12.375,12.284,12.361,400000.0
2009-02-04 14:08:00,12.375,12.375,12.243,12.267,350000.0
2009-02-04 14:09:00,12.251,12.397,12.246,12.31,550000.0
2009-02-04 14:10:00,12.239,12.354,12.239,12.3,350000.0
2009-02-04 14:11:00,12.369,12.39,12.335,12.39,350000.0
2009-02-04 14:12:00,12.369,12.391,12.299,12.391,400000.0
2009-02-04 14:13:00,12.284,12.342,12.251,12.272,400000.0
2009-02-04 14:14:00,12.357,12.391,12.258,12.298,350000.0
2009-02-04 14:15:00,12.376,12.376,12.254,12.257,450000.0
2009-02-04 14:16:00,12.274,12.376,12.246,12.376,750000.0
2009-02-04 14:17:00,12.232,12.324,12.232,12.282,350000.0
2009-02-04 14:18:00,12.256,12.353,12.238,12.262,400000.0
2009-02-04 14:19:00,12.375,12.375,12.302,12.302,400000.0
2009-02-04 14:20:00,12.267,12.373,12.267,12.279,600000.0
2009-02-04 14:21:00,12.384,12.385,12.281,12.384,400000.0
2009-02-04 14:22:00,12.353,12.383,12.294,12.372,350000.0
2009-02-04 14:23:00,12.361,12.371,12.29,12.29,650000.0
2009-02-04 14:24:00,12.297,12.4,12.262,12.367,550000.0
2009-02-04 14:25:00,12.379,12.412,12.244,12.244,700000.0
2009-02-04 14:26:00,12.32,12.394,12.267,12.326,350000.0
2009-02-04 14:27:00,12.246,12.36,12.246,12.36,450000.0
2009-02-04 14:28:00,12.368,12.401,12.259,12.364,550000.0
2009-02-04 14:29:00,12.362,12.369,12.283,12.369,450000.0
2009-02-04 14:30:00,12.343,12.356,12.216,12.356,400000.0
2009-02-04 14:31:00,12.339,12.387,12.291,12.381,250000.0
2009-02-04 14:32:00,12.284,12.409,12.27,12.27,500000.0
2009-02-04 14:33:00,12.278,12.399,12.278,12.299,350000.0
2009-02-04 14:34:00,12.346,12.381,12.251,12.251,450000.0
2009-02-04 14:35:00,12.367,12.384,12.316,12.316,350000.0
2009-02-04 14:36:00,12.307,12.416,12.278,12.377,450000.0
2009-02-04 14:37:00,12.283,12.372,12.231,12.231,550000.0
2009-02-04 14:38:00,12.369,12.382,12.268,12.338,400000.0
2009-02-04 14:39:00,12.31,12.39,12.25,12.295,800000.0
2009-02-04 14:40:00,12.307,12.409,12.286,12.384,700000.0
2009-02-04 14:41:00,12.323,12.377,12.268,12.377,350000.0
2009-02-04 14:42:00,12.32,12.43,12.272,12.311,450000.0
2009-02-04 14:43:00,12.335,12.373,12.196,12.373,500000.0
2009-02-04 14:44:00,12.294,12.362,12.253,12.362,450000.0
2009-02-04 14:45:00,12.36,12.384,12.219,12.237,400000.0
2009-02-04 14:46:00,12.273,12.38,12.242,12.309,550000.0
2009-02-04 14:47:00,12.361,12.372,12.258,12.367,350000.0
2009-02-04 14:48:00,12.374,12.415,12.322,12.388,400000.0
2009-02-04 14:49:00,12.42,12.427,12.282,12.282,500000.0
2009-02-04 14:50:00,12.291,12.367,12.23,12.346,400000.0
2009-02-04 14:51:00,12.386,12.388,12.293,12.349,350000.0
2009-02-04 14:52:00,12.376,12.376,12.259,12.281,450000.0
2009-02-04 14:53:00,12.22,12.358,12.22,12.304,400000.0
2009-02-04 14:54:00,12.351,12.389,12.243,12.286,400000.0
2009-02-04 14:55:00,12.309,12.32,12.192,12.265,450000.0
2009-02-04 14:56:00,12.324,12.342,12.207,12.31,350000.0
2009-02-04 14:57:00,12.335,12.355,12.244,12.244,350000.0
2009-02-04 14:58:00,12.32,12.34,12.229,12.34,400000.0
2009-02-04 14:59:00,12.292,12.416,12.244,12.244,550000.0
2009-02-04 15:00:00,12.266,12.351,12.239,12.239,350000.0
2009-02-04 15:01:00,12.334,12.334,12.191,12.222,400000.0
2009-02-04 15:02:00,12.274,12.367,12.261,12.3,400000.0
2009-02-04 15:03:00,12.347,12.356,12.243,12.356,450000.0
2009-02-04 15:04:00,12.288,12.363,12.234,12.304,400000.0
2009-02-04 15:05:00,12.327,12.384,12.236,12.297,400000.0
2009-02-04 15:06:00,12.353,12.353,12.207,12.223,400000.0
2009-02-04 15:07:00,12.255,12.37,12.239,12.325,350000.0
2009-02-04 15:08:00,12.211,12.342,12.211,12.28,450000.0
2009-02-04 15:09:00,12.339,12.395,12.26,12.26,450000.0
2009-02-04 15:10:00,12.263,12.385,12.227,12.239,400000.0
2009-02-04 15:11:00,12.277,12.313,12.216,12.29,500000.0
2009-02-04 15:12:00,12.292,12.313,12.218,12.253,350000.0
2009-02-04 15:13:00,12.245,12.315,12.191,12.191,400000.0
2009-02-04 15:14:00,12.219,12.343,12.21,12.21,400000.0
2009-02-04 15:15:00,12.235,12.248,12.175,12.209,350000.0
2009-02-04 15:16:00,12.188,12.329,12.188,12.329,350000.0
2009-02-04 15:17:00,12.305,12.352,12.196,12.352,500000.0
2009-02-04 15:18:00,12.305,12.325,12.207,12.325,450000.0
2009-02-04 15:19:00,12.267,12.379,12.238,12.238,450000.0
2009-02-04 15:20:00,12.299,12.362,12.254,12.331,550000.0
2009-02-04 15:21:00,12.399,12.399,12.282,12.294,400000.0
2009-02-04 15:22:00,12.354,12.392,12.271,12.373,400000.0
2009-02-04 15:23:00,12.343,12.353,12.228,12.339,550000.0
2009-02-04 15:24:00,12.324,12.423,12.312,12.328,600000.0
2009-02-04 15:25:00,12.347,12.363,12.257,12.332,350000.0
2009-02-04 15:26:00,12.372,12.414,12.286,12.286,450000.0
2009-02-04 15:27:00,12.378,12.424,12.299,12.299,450000.0
2009-02-04 15:28:00,12.362,12.378,12.319,12.346,350000.0
2009-02-04 15:29:00,12.413,12.413,12.302,12.337,400000.0
2009-02-04 15:30:00,12.328,12.413,12.306,12.386,400000.0
2009-02-04 15:31:00,12.355,12.434,12.313,12.313,350000.0
2009-02-04 15:32:00,12.43,12.44,12.254,12.329,500000.0
2009-02-04 15:33:00,12.361,12.426,12.341,12.4,350000.0
2009-02-04 15:34:00,12.348,12.433,12.348,12.422,450000.0
2009-02-04 15:35:00,12.411,12.422,12.297,12.361,500000.0
2009-02-04 15:36:00,12.363,12.406,12.277,12.402,550000.0
2009-02-04 15:37:00,12.382,12.431,12.299,12.35,450000.0
2009-02-04 15:38:00,12.326,12.408,12.306,12.393,450000.0
2009-02-04 15:39:00,12.334,12.425,12.334,12.417,350000.0
2009-02-04 15:40:00,12.286,12.417,12.273,12.347,550000.0
2009-02-04 15:41:00,12.378,12.418,12.284,12.304,350000.0
2009-02-04 15:42:00,12.296,12.393,12.23,12.393,400000.0
2009-02-04 15:43:00,12.395,12.395,12.301,12.36,500000.0
2009-02-04 15:44:00,12.393,12.42,12.314,12.401,350000.0
2009-02-04 15:45:00,12.311,12.42,12.29,12.341,450000.0
2009-02-04 15:46:00,12.415,12.421,12.283,12.421,350000.0
2009-02-04 15:47:00,12.4,12.418,12.292,12.302,550000.0
2009-02-04 15:48:00,12.331,12.406,12.298,12.312,350000.0
2009-02-04 15:49:00,12.406,12.426,12.357,12.426,350000.0
2009-02-04 15:50:00,12.448,12.459,12.341,12.348,550000.0
2009-02-04 15:51:00,12.3,12.416,12.292,12.416,500000.0
2009-02-04 15:52:00,12.311,12.439,12.306,12.306,350000.0
2009-02-04 15:53:00,12.359,12.46,12.335,12.414,400000.0
2009-02-04 15:54:00,12.387,12.446,12.298,12.355,450000.0
2009-02-04 15:55:00,12.302,12.458,12.286,12.323,550000.0
2009-02-04 15:56:00,12.427,12.453,12.33,12.33,450000.0
2009-02-04 15:57:00,12.323,12.424,12.289,12.408,500000.0
2009-02-04 15:58:00,12.291,12.391,12.291,12.317,550000.0
2009-02-04 15:59:00,12.386,12.434,12.318,12.335,450000.0
2009-02-04 16:00:00,12.259,12.424,12.259,12.407,550000.0
2009-02-04 16:01:00,12.366,12.398,12.266,12.367,450000.0
2009-02-04 16:02:00,12.293,12.427,12.293,12.375,550000.0
2009-02-04 16:03:00,12.367,12.431,12.328,12.423,350000.0
2009-02-04 16:04:00,12.322,12.418,12.273,12.357,550000.0
2009-02-04 16:05:00,12.406,12.445,12.293,12.293,650000.0
2009-02-04 16:06:00,12.292,12.362,12.292,12.309,500000.0
2009-02-04 16:07:00,12.417,12.421,12.273,12.311,350000.0
2009-02-04 16:08:00,12.296,12.419,12.296,12.372,450000.0
2009-02-04 16:09:00,12.315,12.428,12.296,12.423,350000.0
2009-02-04 16:10:00,12.338,12.438,12.33,12.438,400000.0
2009-02-04 16:11:00,12.324,12.403,12.298,12.357,550000.0
2009-02-04 16:12:00,12.395,12.452,12.318,12.373,600000.0
2009-02-04 16:13:00,12.372,12.457,12.352,12.405,350000.0
2009-02-04 16:14:00,12.435,12.485,12.349,12.427,500000.0
2009-02-04 16:15:00,12.452,12.49,12.325,12.456,400000.0
2009-02-04 16:16:00,12.419,12.478,12.362,12.451,550000.0
2009-02-04 16:17:00,12.444,12.479,12.359,12.471,350000.0
2009-02-04 16:18:00,12.462,12.502,12.352,12.451,400000.0
2009-02-04 16:19:00,12.374,12.487,12.374,12.478,500000.0
2009-02-04 16:20:00,12.455,12.466,12.314,12.466,550000.0
2009-02-04 16:21:00,12.341,12.45,12.307,12.307,400000.0
2009-02-04 16:22:00,12.442,12.442,12.33,12.381,450000.0
2009-02-04 16:23:00,12.36,12.459,12.347,12.347,400000.0
2009-02-04 16:24:00,12.401,12.437,12.333,12.437,400000.0
2009-02-04 16:25:00,12.455,12.476,12.377,12.438,450000.0
2009-02-04 16:26:00,12.431,12.463,12.32,12.32,550000.0
2009-02-04 16:27:00,12.422,12.476,12.346,12.47,650000.0
2009-02-04 16:28:00,12.436,12.452,12.338,12.424,550000.0
2009-02-04 16:29:00,12.376,12.45,12.353,12.385,400000.0
2009-02-04 16:30:00,12.489,12.503,12.363,12.391,600000.0
2009-02-04 16:31:00,12.501,12.507,12.358,12.39,500000.0
2009-02-04 16:32:00,12.493,12.506,12.367,12.485,450000.0
2009-02-04 16:33:00,12.401,12.459,12.33,12.397,550000.0
2009-02-04 16:34:00,12.511,12.511,12.384,12.384,350000.0
2009-02-04 16:35:00,12.375,12.427,12.349,12.375,400000.0
2009-02-04 16:36:00,12.479,12.479,12.372,12.464,400000.0
2009-02-04 16:37:00,12.452,12.481,12.379,12.411,500000.0
2009-02-04 16:38:00,12.345,12.475,12.343,12.343,450000.0
2009-02-04 16:39:00,12.472,12.48,12.394,12.48,500000.0
2009-02-04 16:40:00,12.359,12.452,12.359,12.413,450000.0
2009-02-04 16:41:00,12.397,12.506,12.355,12.476,400000.0
2009-02-04 16:42:00,12.473,12.528,12.352,12.528,700000.0
2009-02-04 16:43:00,12.472,12.558,12.41,12.531,550000.0
2009-02-04 16:44:00,12.49,12.516,12.402,12.456,400000.0
2009-02-04 16:45:00,12.426,12.538,12.417,12.538,350000.0
2009-02-04 16:46:00,12.53,12.549,12.448,12.516,500000.0
2009-02-04 16:47:00,12.448,12.556,12.41,12.461,600000.0
2009-02-04 16:48:00,12.564,12.62,12.462,12.499,400000.0
2009-02-04 16:49:00,12.496,12.543,12.428,12.428,450000.0
2009-02-04 16:50:00,12.544,12.544,12.398,12.435,500000.0
2009-02-04 16:51:00,12.496,12.55,12.407,12.407,500000.0
2009-02-04 16:52:00,12.52,12.568,12.45,12.568,450000.0
2009-02-04 16:53:00,12.521,12.531,12.426,12.468,400000.0
2009-02-04 16:54:00,12.52,12.549,12.431,12.519,400000.0
2009-02-04 16:55:00,12.595,12.595,12.448,12.57,500000.0
2009-02-04 16:56:00,12.466,12.565,12.446,12.45,400000.0
2009-02-04 16:57:00,12.493,12.543,12.413,12.528,350000.0
2009-02-04 16:58:00,12.487,12.533,12.392,12.392,550000.0
2009-02-04 16:59:00,12.455,12.543,12.431,12.443,400000.0
2009-02-04 17:00:00,12.462,12.546,12.416,12.522,350000.0
2009-02-04 17:01:00,12.537,12.58,12.462,12.553,400000.0
2009-02-04 17:02:00,12.449,12.532,12.449,12.487,400000.0
2009-02-04 17:03:00,12.542,12.542,12.443,12.519,400000.0
2009-02-04 17:04:00,12.547,12.565,12.428,12.45,400000.0
2009-02-04 17:05:00,12.552,12.552,12.388,12.503,400000.0
2009-02-04 17:06:00,12.521,12.549,12.43,12.521,400000.0
2009-02-04 17:07:00,12.485,12.575,12.453,12.453,550000.0
2009-02-04 17:08:00,12.557,12.557,12.435,12.458,350000.0
2009-02-04 17:09:00,12.427,12.584,12.427,12.546,450000.0
2009-02-04 17:10:00,12.522,12.522,12.406,12.406,400000.0
2009-02-04 17:11:00,12.511,12.581,12.409,12.409,400000.0
2009-02-04 17:12:00,12.43,12.519,12.427,12.506,400000.0
2009-02-04 17:13:00,12.407,12.538,12.407,12.41,600000.0
2009-02-04 17:14:00,12.451,12.463,12.406,12.406,350000.0
2009-02-04 17:15:00,12.444,12.526,12.435,12.505,550000.0
2009-02-04 17:16:00,12.449,12.511,12.396,12.451,500000.0
2009-02-04 17:17:00,12.468,12.542,12.415,12.467,400000.0
2009-02-04 17:18:00,12.455,12.571,12.41,12.546,400000.0
2009-02-04 17:19:00,12.483,12.531,12.376,12.455,550000.0
2009-02-04 17:20:00,12.532,12.532,12.403,12.427,350000.0
2009-02-04 17:21:00,12.498,12.521,12.389,12.497,550000.0
2009-02-04 17:22:00,12.438,12.536,12.42,12.521,400000.0
2009-02-04 17:23:00,12.503,12.543,12.413,12.413,400000.0
2009-02-04 17:24:00,12.421,12.543,12.38,12.5,550000.0
2009-02-04 17:25:00,12.448,12.498,12.386,12.439,550000.0
2009-02-04 17:26:00,12.421,12.51,12.41,12.41,450000.0
2009-02-04 17:27:00,12.52,12.52,12.375,12.46,650000.0
2009-02-04 17:28:00,12.442,12.514,12.378,12.514,550000.0
2009-02-04 17:29:00,12.453,12.527,12.439,12.527,400000.0
2009-02-04 17:30:00,12.446,12.528,12.415,12.493,450000.0
2009-02-04 17:31:00,12.483,12.536,12.424,12.498,600000.0
2009-02-04 17:32:00,12.446,12.534,12.428,12.485,400000.0
2009-02-04 17:33:00,12.527,12.527,12.369,12.416,350000.0
2009-02-04 17:34:00,12.423,12.547,12.41,12.505,500000.0
2009-02-04 17:35:00,12.523,12.531,12.392,12.455,500000.0
2009-02-04 17:36:00,12.539,12.541,12.417,12.541,400000.0
2009-02-04 17:37:00,12.514,12.514,12.387,12.464,500000.0
2009-02-04 17:38:00,12.446,12.453,12.338,12.446,350000.0
2009-02-04 17:39:00,12.472,12.472,12.372,12.394,350000.0
2009-02-04 17:40:00,12.493,12.493,12.378,12.488,550000.0
2009-02-04 17:41:00,12.429,12.506,12.38,12.506,350000.0
2009-02-04 17:42:00,12.439,12.483,12.375,12.408,400000.0
2009-02-04 17:43:00,12.376,12.477,12.374,12.464,550000.0
2009-02-04 17:44:00,12.387,12.463,12.339,12.428,350000.0
2009-02-04 17:45:00,12.414,12.508,12.385,12.407,550000.0
2009-02-04 17:46:00,12.414,12.441,12.326,12.365,350000.0
2009-02-04 17:47:00,12.47,12.49,12.398,12.398,500000.0
2009-02-04 17:48:00,12.487,12.502,12.39,12.502,400000.0
2009-02-04 17:49:00,12.361,12.517,12.358,12.475,650000.0
2009-02-04 17:50:00,12.482,12.51,12.416,12.424,500000.0
2009-02-04 17:51:00,12.455,12.494,12.38,12.48,550000.0
2009-02-04 17:52:00,12.505,12.544,12.401,12.402,550000.0
2009-02-04 17:53:00,12.418,12.418,12.355,12.355,450000.0
2009-02-04 17:54:00,12.422,12.496,12.412,12.443,350000.0
2009-02-04 17:55:00,12.502,12.504,12.443,12.492,400000.0
2009-02-04 17:56:00,12.405,12.503,12.366,12.443,500000.0
2009-02-04 17:57:00,12.342,12.5,12.342,12.44,500000.0
2009-02-04 17:58:00,12.447,12.447,12.349,12.355,500000.0
2009-02-04 17:59:00,12.37,12.485,12.363,12.485,350000.0
2009-02-04 18:00:00,12.424,12.51,12.38,12.501,450000.0
2009-02-04 18:01:00,12.408,12.496,12.408,12.428,400000.0
2009-02-04 18:02:00,12.473,12.475,12.409,12.468,350000.0
2009-02-04 18:03:00,12.483,12.507,12.364,12.463,550000.0
2009-02-04 18:04:00,12.458,12.5,12.348,12.499,450000.0
2009-02-04 18:05:00,12.471,12.505,12.351,12.505,750000.0
2009-02-04 18:06:00,12.479,12.505,12.357,12.428,450000.0
2009-02-04 18:07:00,12.469,12.488,12.357,12.467,400000.0
2009-02-04 18:08:00,12.393,12.511,12.387,12.511,400000.0
2009-02-04 18:09:00,12.385,12.52,12.374,12.445,350000.0
2009-02-04 18:10:00,12.475,12.517,12.427,12.45,400000.0
2009-02-04 18:11:00,12.439,12.517,12.388,12.388,400000.0
2009-02-04 18:12:00,12.485,12.523,12.363,12.523,400000.0
2009-02-04 18:13:00,12.42,12.531,12.395,12.5,550000.0
2009-02-04 18:14:00,12.529,12.529,12.413,12.421,450000.0
2009-02-04 18:15:00,12.52,12.52,12.379,12.385,400000.0
2009-02-04 18:16:00,12.436,12.495,12.432,12.453,300000.0
2009-02-04 18:17:00,12.466,12.474,12.374,12.468,350000.0
2009-02-04 18:18:00,12.349,12.468,12.349,12.409,450000.0
2009-02-04 18:19:00,12.508,12.508,12.403,12.478,500000.0
2009-02-04 18:20:00,12.4,12.508,12.4,12.428,550000.0
2009-02-04 18:21:00,12.411,12.456,12.362,12.385,500000.0
2009-02-04 18:22:00,12.461,12.483,12.357,12.467,550000.0
2009-02-04 18:23:00,12.385,12.464,12.37,12.386,1600000.0
2009-02-04 18:24:00,12.416,12.502,12.384,12.502,350000.0
2009-02-04 18:25:00,12.4,12.583,12.384,12.391,1950000.0
2009-02-04 18:26:00,12.365,12.433,12.359,12.414,400000.0
2009-02-04 18:27:00,12.464,12.473,12.388,12.473,350000.0
2009-02-04 18:28:00,12.42,12.476,12.412,12.476,350000.0
2009-02-04 18:29:00,12.402,12.504,12.355,12.429,450000.0
2009-02-04 18:30:00,12.409,12.466,12.356,12.356,400000.0
2009-02-04 18:31:00,12.399,12.47,12.382,12.401,1550000.0
2009-02-04 18:32:00,12.454,12.495,12.381,12.495,400000.0
2009-02-04 18:33:00,12.464,12.464,12.381,12.418,350000.0
2009-02-04 18:34:00,12.409,12.515,12.409,12.427,550000.0
2009-02-04 18:35:00,12.434,12.513,12.434,12.447,350000.0
2009-02-04 18:36:00,12.5,12.5,12.384,12.476,400000.0
2009-02-04 18:37:00,12.424,12.492,12.402,12.482,400000.0
2009-02-04 18:38:00,12.408,12.485,12.408,12.476,450000.0
2009-02-04 18:39:00,12.499,12.509,12.419,12.439,350000.0
2009-02-04 18:40:00,12.411,12.504,12.38,12.482,500000.0
2009-02-04 18:41:00,12.411,12.484,12.388,12.429,1650000.0
2009-02-04 18:42:00,12.425,12.526,12.387,12.49,500000.0
2009-02-04 18:43:00,12.474,12.474,12.361,12.431,500000.0
2009-02-04 18:44:00,12.469,12.485,12.377,12.464,850000.0
2009-02-04 18:45:00,12.411,12.481,12.369,12.369,400000.0
2009-02-04 18:46:00,12.43,12.474,12.349,12.424,1450000.0
2009-02-04 18:47:00,12.423,12.473,12.342,12.389,550000.0
2009-02-04 18:48:00,12.448,12.484,12.375,12.438,1900000.0
2009-02-04 18:49:00,12.43,12.437,12.343,12.392,450000.0
2009-02-04 18:50:00,12.415,12.472,12.399,12.417,500000.0
2009-02-04 18:51:00,12.445,12.488,12.328,12.442,550000.0
2009-02-04 18:52:00,12.379,12.5,12.379,12.495,350000.0
2009-02-04 18:53:00,12.411,12.495,12.388,12.464,450000.0
2009-02-04 18:54:00,12.461,12.461,12.33,12.427,400000.0
2009-02-04 18:55:00,12.402,12.481,12.398,12.445,450000.0
2009-02-04 18:56:00,12.47,12.512,12.408,12.447,350000.0
2009-02-04 18:57:00,12.358,12.492,12.358,12.385,400000.0
2009-02-04 18:58:00,12.461,12.472,12.382,12.465,1250000.0
2009-02-04 18:59:00,12.435,12.505,12.384,12.479,1500000.0
2009-02-04 19:00:00,12.467,12.501,12.419,12.464,400000.0
2009-02-04 19:01:00,12.424,12.473,12.388,12.455,500000.0
2009-02-04 19:02:00,12.447,12.515,12.428,12.462,350000.0
2009-02-04 19:03:00,12.394,12.513,12.394,12.43,450000.0
2009-02-04 19:04:00,12.376,12.531,12.376,12.471,450000.0
2009-02-04 19:05:00,12.414,12.5,12.382,12.5,400000.0
2009-02-04 19:06:00,12.49,12.523,12.37,12.424,400000.0
2009-02-04 19:07:00,12.49,12.535,12.415,12.497,550000.0
2009-02-04 19:08:00,12.392,12.483,12.382,12.447,500000.0
2009-02-04 19:09:00,12.381,12.499,12.368,12.415,550000.0
2009-02-04 19:10:00,12.502,12.521,12.417,12.439,350000.0
2009-02-04 19:11:00,12.442,12.505,12.414,12.424,500000.0
2009-02-04 19:12:00,12.488,12.492,12.38,12.436,550000.0
2009-02-04 19:13:00,12.449,12.535,12.444,12.46,550000.0
2009-02-04 19:14:00,12.467,12.513,12.416,12.416,350000.0
2009-02-04 19:15:00,12.503,12.509,12.379,12.379,400000.0
2009-02-04 19:16:00,12.485,12.514,12.408,12.408,350000.0
2009-02-04 19:17:00,12.49,12.494,12.379,12.475,350000.0
2009-02-04 19:18:00,12.379,12.493,12.359,12.393,350000.0
2009-02-04 19:19:00,12.49,12.518,12.39,12.518,350000.0
2009-02-04 19:20:00,12.409,12.517,12.409,12.484,400000.0
2009-02-04 19:21:00,12.478,12.553,12.427,12.429,550000.0
2009-02-04 19:22:00,12.452,12.521,12.417,12.417,350000.0
2009-02-04 19:23:00,12.399,12.441,12.391,12.391,350000.0
2009-02-04 19:24:00,12.421,12.528,12.387,12.484,550000.0
2009-02-04 19:25:00,12.447,12.574,12.426,12.507,500000.0
2009-02-04 19:26:00,12.462,12.54,12.406,12.43,450000.0
2009-02-04 19:27:00,12.514,12.514,12.37,12.409,400000.0
2009-02-04 19:28:00,12.447,12.541,12.422,12.497,450000.0
2009-02-04 19:29:00,12.537,12.558,12.438,12.438,500000.0
2009-02-04 19:30:00,12.454,12.529,12.45,12.45,400000.0
2009-02-04 19:31:00,12.418,12.479,12.386,12.43,450000.0
2009-02-04 19:32:00,12.475,12.475,12.388,12.41,400000.0
2009-02-04 19:33:00,12.442,12.527,12.426,12.495,500000.0
2009-02-04 19:34:00,12.428,12.486,12.409,12.458,400000.0
2009-02-04 19:35:00,12.418,12.494,12.418,12.444,350000.0
2009-02-04 19:36:00,12.472,12.497,12.371,12.411,350000.0
2009-02-04 19:37:00,12.476,12.501,12.34,12.381,500000.0
2009-02-04 19:38:00,12.516,12.516,12.403,12.476,400000.0
2009-02-04 19:39:00,12.503,12.533,12.398,12.419,400000.0
2009-02-04 19:40:00,12.502,12.502,12.393,12.412,400000.0
2009-02-04 19:41:00,12.507,12.507,12.433,12.499,350000.0
2009-02-04 19:42:00,12.462,12.481,12.379,12.442,400000.0
2009-02-04 19:43:00,12.469,12.5,12.335,12.5,550000.0
2009-02-04 19:44:00,12.402,12.515,12.402,12.477,400000.0
2009-02-04 19:45:00,12.486,12.507,12.337,12.418,450000.0
2009-02-04 19:46:00,12.416,12.546,12.404,12.412,550000.0
2009-02-04 19:47:00,12.453,12.491,12.414,12.484,400000.0
2009-02-04 19:48:00,12.459,12.508,12.457,12.457,300000.0
2009-02-04 19:49:00,12.407,12.497,12.367,12.47,400000.0
2009-02-04 19:50:00,12.476,12.494,12.361,12.49,400000.0
2009-02-04 19:51:00,12.502,12.502,12.368,12.425,400000.0
2009-02-04 19:52:00,12.453,12.507,12.389,12.481,450000.0
2009-02-04 19:53:00,12.423,12.457,12.375,12.433,400000.0
2009-02-04 19:54:00,12.382,12.474,12.344,12.474,350000.0
2009-02-04 19:55:00,12.353,12.448,12.353,12.448,350000.0
2009-02-04 19:56:00,12.369,12.472,12.306,12.397,450000.0
2009-02-04 19:57:00,12.444,12.462,12.351,12.437,350000.0
2009-02-04 19:58:00,12.455,12.455,12.324,12.419,250000.0
2009-02-04 19:59:00,12.384,12.423,12.288,12.288,350000.0
2009-02-04 20:00:00,12.434,12.438,12.311,12.438,400000.0
2009-02-04 20:01:00,12.427,12.431,12.379,12.424,400000.0
2009-02-04 20:02:00,12.345,12.371,12.291,12.311,400000.0
2009-02-04 20:03:00,12.359,12.372,12.301,12.364,300000.0
2009-02-04 20:04:00,12.415,12.452,12.323,12.4,350000.0
2009-02-04 20:05:00,12.349,12.434,12.323,12.323,350000.0
2009-02-04 20:06:00,12.422,12.447,12.301,12.355,550000.0
2009-02-04 20:07:00,12.374,12.471,12.341,12.407,500000.0
2009-02-04 20:08:00,12.434,12.454,12.326,12.401,450000.0
2009-02-04 20:09:00,12.366,12.425,12.29,12.425,400000.0
2009-02-04 20:10:00,12.432,12.487,12.351,12.441,550000.0
2009-02-04 20:11:00,12.373,12.45,12.302,12.314,550000.0
2009-02-04 20:12:00,12.425,12.456,12.352,12.427,350000.0
2009-02-04 20:13:00,12.458,12.459,12.341,12.341,350000.0
2009-02-04 20:14:00,12.369,12.444,12.369,12.426,300000.0
2009-02-04 20:15:00,12.423,12.455,12.31,12.371,550000.0
2009-02-04 20:16:00,12.362,12.399,12.317,12.399,400000.0
2009-02-04 20:17:00,12.444,12.454,12.312,12.427,400000.0
2009-02-04 20:18:00,12.383,12.496,12.354,12.414,300000.0
2009-02-04 20:19:00,12.385,12.475,12.338,12.386,400000.0
2009-02-04 20:20:00,12.429,12.472,12.312,12.427,400000.0
2009-02-04 20:21:00,12.396,12.483,12.349,12.349,400000.0
2009-02-04 20:22:00,12.357,12.454,12.357,12.404,500000.0
2009-02-04 20:23:00,12.403,12.44,12.344,12.44,350000.0
2009-02-04 20:24:00,12.374,12.495,12.374,12.495,500000.0
2009-02-04 20:25:00,12.394,12.5,12.32,12.393,450000.0
2009-02-04 20:26:00,12.355,12.462,12.351,12.429,350000.0
2009-02-04 20:27:00,12.455,12.488,12.374,12.439,450000.0
2009-02-04 20:28:00,12.394,12.413,12.327,12.338,400000.0
2009-02-04 20:29:00,12.305,12.439,12.304,12.41,500000.0
2009-02-04 20:30:00,12.364,12.477,12.325,12.427,500000.0
2009-02-04 20:31:00,12.384,12.435,12.344,12.392,300000.0
2009-02-04 20:32:00,12.465,12.465,12.329,12.347,350000.0
2009-02-04 20:33:00,12.441,12.442,12.296,12.43,400000.0
2009-02-04 20:34:00,12.364,12.435,12.315,12.315,250000.0
2009-02-04 20:35:00,12.46,12.473,12.345,12.345,400000.0
2009-02-04 20:36:00,12.41,12.472,12.357,12.37,450000.0
2009-02-04 20:37:00,12.371,12.419,12.334,12.335,350000.0
2009-02-04 20:38:00,12.433,12.474,12.367,12.367,300000.0
2009-02-04 20:39:00,12.474,12.491,12.371,12.481,350000.0
2009-02-04 20:40:00,12.435,12.479,12.328,12.466,550000.0
2009-02-04 20:41:00,12.443,12.479,12.414,12.453,400000.0
2009-02-04 20:42:00,12.491,12.491,12.366,12.427,350000.0
2009-02-04 20:43:00,12.476,12.503,12.343,12.503,350000.0
2009-02-04 20:44:00,12.433,12.454,12.32,12.444,400000.0
2009-02-04 20:45:00,12.404,12.476,12.371,12.371,400000.0
2009-02-04 20:46:00,12.353,12.485,12.353,12.433,350000.0
2009-02-04 20:47:00,12.356,12.473,12.346,12.369,400000.0
2009-02-04 20:48:00,12.359,12.466,12.308,12.38,500000.0
2009-02-04 20:49:00,12.438,12.492,12.368,12.492,350000.0
2009-02-04 20:50:00,12.361,12.476,12.361,12.363,400000.0
2009-02-04 20:51:00,12.471,12.471,12.331,12.407,400000.0
2009-02-04 20:52:00,12.349,12.474,12.349,12.434,450000.0
2009-02-04 20:53:00,12.332,12.434,12.331,12.331,300000.0
2009-02-04 20:54:00,12.418,12.45,12.372,12.381,500000.0
2009-02-04 20:55:00,12.37,12.425,12.37,12.425,300000.0
2009-02-04 20:56:00,12.402,12.407,12.314,12.316,500000.0
2009-02-04 20:57:00,12.411,12.452,12.339,12.452,350000.0
2009-02-04 20:58:00,12.401,12.458,12.355,12.391,450000.0
2009-02-04 20:59:00,12.408,12.444,12.337,12.444,350000.0
2009-02-04 21:00:00,12.333,12.44,12.303,12.366,650000.0
2009-02-04 21:01:00,12.32,12.44,12.32,12.417,450000.0
2009-02-04 21:02:00,12.412,12.422,12.288,12.344,550000.0
2009-02-04 21:03:00,12.35,12.481,12.349,12.385,550000.0
2009-02-04 21:04:00,12.431,12.479,12.356,12.449,550000.0
2009-02-04 21:08:00,12.447,12.479,12.333,12.441,400000.0
2009-02-04 21:09:00,12.434,12.482,12.366,12.444,500000.0
2009-02-04 21:10:00,12.405,12.462,12.318,12.363,800000.0
2009-02-04 21:11:00,12.432,12.452,12.413,12.452,350000.0
2009-02-04 21:12:00,12.318,12.447,12.318,12.35,250000.0
2009-02-04 21:13:00,12.445,12.477,12.371,12.382,550000.0
2009-02-04 21:14:00,12.361,12.484,12.361,12.448,400000.0
2009-02-04 21:16:00,12.409,12.491,12.388,12.418,550000.0
2009-02-04 21:17:00,12.386,12.475,12.345,12.433,350000.0
2009-02-04 21:18:00,12.399,12.473,12.351,12.457,350000.0
2009-02-04 21:19:00,12.426,12.471,12.307,12.471,450000.0
2009-02-04 21:20:00,12.474,12.474,12.333,12.36,950000.0
2009-02-04 21:21:00,12.489,12.489,12.356,12.432,550000.0
2009-02-04 21:22:00,12.408,12.516,12.347,12.451,400000.0
2009-02-04 21:23:00,12.414,12.42,12.321,12.372,450000.0
2009-02-04 21:24:00,12.43,12.475,12.353,12.362,450000.0
2009-02-04 21:25:00,12.425,12.481,12.401,12.412,400000.0
2009-02-04 21:26:00,12.402,12.477,12.371,12.371,250000.0
2009-02-04 21:27:00,12.432,12.449,12.383,12.434,350000.0
2009-02-04 21:28:00,12.368,12.461,12.327,12.356,400000.0
2009-02-04 21:30:00,12.384,12.465,12.314,12.342,550000.0
2009-02-04 21:32:00,12.429,12.489,12.381,12.42,250000.0
2009-02-04 21:33:00,12.36,12.463,12.336,12.394,200000.0
2009-02-04 21:35:00,12.499,12.499,12.409,12.499,400000.0
2009-02-04 21:36:00,12.443,12.494,12.351,12.494,400000.0
2009-02-04 21:37:00,12.483,12.483,12.391,12.474,250000.0
2009-02-04 21:38:00,12.367,12.479,12.348,12.479,550000.0
2009-02-04 21:39:00,12.391,12.491,12.391,12.474,200000.0
2009-02-04 21:40:00,12.45,12.478,12.381,12.443,250000.0
2009-02-04 21:41:00,12.471,12.507,12.42,12.478,500000.0
2009-02-04 21:43:00,12.454,12.497,12.367,12.466,400000.0
2009-02-04 21:44:00,12.505,12.505,12.362,12.362,350000.0
2009-02-04 21:45:00,12.494,12.502,12.47,12.502,250000.0
2009-02-04 21:46:00,12.472,12.472,12.36,12.395,550000.0
2009-02-04 21:48:00,12.383,12.457,12.344,12.457,400000.0
2009-02-04 21:49:00,12.365,12.47,12.365,12.47,250000.0
2009-02-04 21:50:00,12.487,12.512,12.39,12.473,900000.0
2009-02-04 21:51:00,12.435,12.487,12.325,12.437,500000.0
2009-02-04 21:52:00,12.513,12.513,12.397,12.424,550000.0
2009-02-04 21:53:00,12.502,12.502,12.413,12.473,500000.0
2009-02-04 21:54:00,12.486,12.52,12.465,12.47,250000.0
2009-02-04 21:55:00,12.439,12.533,12.439,12.5,350000.0
2009-02-04 21:56:00,12.432,12.522,12.394,12.46,550000.0
2009-02-04 21:57:00,12.409,12.508,12.368,12.368,500000.0
2009-02-04 21:58:00,12.398,12.473,12.398,12.473,400000.0
2009-02-04 22:00:00,12.374,12.507,12.374,12.507,350000.0
2009-02-04 22:01:00,12.435,12.507,12.39,12.507,250000.0
2009-02-04 22:02:00,12.4,12.489,12.4,12.463,250000.0
2009-02-04 22:03:00,12.42,12.503,12.418,12.454,400000.0
2009-02-04 22:06:00,12.411,12.529,12.411,12.438,400000.0
2009-02-04 22:07:00,12.451,12.532,12.381,12.416,350000.0
2009-02-04 22:08:00,12.479,12.479,12.407,12.444,300000.0
2009-02-04 22:09:00,12.448,12.567,12.428,12.463,550000.0
2009-02-04 22:10:00,12.471,12.517,12.428,12.517,250000.0
2009-02-04 22:11:00,12.461,12.54,12.406,12.525,400000.0
2009-02-04 22:12:00,12.427,12.504,12.42,12.42,500000.0
2009-02-04 22:13:00,12.525,12.525,12.382,12.434,400000.0
2009-02-04 22:14:00,12.461,12.513,12.393,12.476,500000.0
2009-02-04 22:15:00,12.501,12.501,12.341,12.441,500000.0
2009-02-04 22:18:00,12.522,12.547,12.407,12.5,450000.0
2009-02-04 22:19:00,12.539,12.54,12.427,12.539,700000.0
2009-02-04 22:20:00,12.503,12.533,12.417,12.496,500000.0
2009-02-04 22:21:00,12.525,12.527,12.4,12.518,650000.0
2009-02-04 22:22:00,12.534,12.534,12.431,12.518,350000.0
2009-02-04 22:23:00,12.394,12.549,12.381,12.48,600000.0
2009-02-04 22:24:00,12.533,12.533,12.417,12.417,350000.0
2009-02-04 22:25:00,12.44,12.524,12.388,12.399,500000.0
2009-02-04 22:26:00,12.495,12.506,12.408,12.445,450000.0
2009-02-04 22:27:00,12.451,12.534,12.423,12.534,350000.0
2009-02-04 22:28:00,12.45,12.523,12.405,12.48,550000.0
2009-02-04 22:29:00,12.464,12.522,12.424,12.46,450000.0
2009-02-04 22:30:00,12.534,12.545,12.415,12.415,750000.0
2009-02-04 22:31:00,12.494,12.554,12.402,12.512,550000.0
2009-02-04 22:32:00,12.36,12.489,12.36,12.45,400000.0
2009-02-04 22:33:00,12.513,12.526,12.383,12.383,600000.0
2009-02-04 22:34:00,12.481,12.518,12.366,12.51,600000.0
2009-02-04 22:35:00,12.49,12.534,12.362,12.362,750000.0
2009-02-04 22:38:00,12.518,12.518,12.443,12.502,300000.0
2009-02-04 22:39:00,12.446,12.49,12.365,12.422,350000.0
2009-02-04 22:40:00,12.381,12.554,12.381,12.53,650000.0
2009-02-04 22:41:00,12.525,12.546,12.391,12.481,350000.0
2009-02-04 22:42:00,12.483,12.502,12.359,12.42,400000.0
2009-02-04 22:43:00,12.516,12.516,12.417,12.462,250000.0
2009-02-04 22:44:00,12.53,12.544,12.456,12.544,450000.0
2009-02-04 22:45:00,12.524,12.534,12.358,12.503,500000.0
2009-02-04 22:46:00,12.506,12.506,12.404,12.457,500000.0
2009-02-04 22:47:00,12.502,12.502,12.412,12.425,400000.0
2009-02-04 22:48:00,12.475,12.527,12.445,12.527,400000.0
2009-02-04 22:49:00,12.524,12.524,12.445,12.462,400000.0
2009-02-04 22:50:00,12.487,12.514,12.381,12.437,450000.0
2009-02-04 22:51:00,12.45,12.502,12.405,12.502,300000.0
2009-02-04 22:52:00,12.475,12.519,12.439,12.44,250000.0
2009-02-04 22:53:00,12.53,12.53,12.52,12.52,350000.0
2009-02-04 22:54:00,12.463,12.509,12.406,12.509,350000.0
2009-02-04 22:55:00,12.461,12.461,12.374,12.374,100000.0
2009-02-04 22:56:00,12.434,12.481,12.35,12.423,650000.0
2009-02-04 22:57:00,12.518,12.518,12.444,12.483,250000.0
2009-02-04 22:58:00,12.487,12.508,12.474,12.498,400000.0
2009-02-04 22:59:00,12.472,12.498,12.42,12.472,950000.0
2009-02-04 23:00:00,12.478,12.51,12.375,12.473,350000.0
2009-02-04 23:01:00,12.472,12.531,12.419,12.495,400000.0
2009-02-04 23:02:00,12.485,12.485,12.406,12.406,350000.0
2009-02-04 23:03:00,12.484,12.485,12.446,12.446,300000.0
2009-02-04 23:04:00,12.422,12.493,12.413,12.413,450000.0
2009-02-04 23:05:00,12.363,12.501,12.363,12.458,400000.0
2009-02-04 23:06:00,12.49,12.514,12.4,12.404,400000.0
2009-02-04 23:07:00,12.48,12.48,12.336,12.466,500000.0
2009-02-04 23:08:00,12.409,12.495,12.409,12.409,450000.0
2009-02-04 23:09:00,12.476,12.479,12.362,12.466,500000.0
2009-02-04 23:10:00,12.465,12.497,12.367,12.476,250000.0
2009-02-04 23:11:00,12.479,12.5,12.374,12.463,550000.0
2009-02-04 23:12:00,12.42,12.523,12.403,12.476,550000.0
2009-02-04 23:13:00,12.494,12.498,12.368,12.487,350000.0
2009-02-04 23:14:00,12.451,12.491,12.451,12.49,350000.0
2009-02-04 23:16:00,12.462,12.518,12.402,12.49,500000.0
2009-02-04 23:17:00,12.489,12.493,12.425,12.429,300000.0
2009-02-04 23:18:00,12.376,12.474,12.359,12.377,450000.0
2009-02-04 23:19:00,12.476,12.519,12.377,12.514,500000.0
2009-02-04 23:20:00,12.472,12.516,12.373,12.472,1150000.0
2009-02-04 23:21:00,12.475,12.48,12.409,12.426,450000.0
2009-02-04 23:22:00,12.362,12.467,12.362,12.409,400000.0
2009-02-04 23:23:00,12.468,12.481,12.359,12.407,400000.0
2009-02-04 23:24:00,12.425,12.523,12.372,12.382,450000.0
2009-02-04 23:25:00,12.468,12.52,12.391,12.391,500000.0
2009-02-04 23:26:00,12.46,12.468,12.358,12.44,550000.0
2009-02-04 23:27:00,12.405,12.405,12.335,12.335,100000.0
2009-02-04 23:28:00,12.405,12.44,12.353,12.427,250000.0
2009-02-04 23:29:00,12.441,12.489,12.346,12.446,500000.0
2009-02-04 23:30:00,12.362,12.472,12.323,12.472,1000000.0
2009-02-04 23:31:00,12.395,12.475,12.359,12.359,350000.0
2009-02-04 23:32:00,12.447,12.476,12.33,12.339,400000.0
2009-02-04 23:33:00,12.385,12.441,12.385,12.441,100000.0
2009-02-04 23:34:00,12.365,12.477,12.333,12.401,550000.0
2009-02-04 23:35:00,12.457,12.533,12.382,12.434,450000.0
2009-02-04 23:37:00,12.422,12.54,12.38,12.38,550000.0
2009-02-04 23:38:00,12.395,12.474,12.317,12.474,400000.0
2009-02-04 23:39:00,12.453,12.493,12.453,12.485,150000.0
2009-02-04 23:40:00,12.497,12.52,12.41,12.441,600000.0
2009-02-04 23:41:00,12.421,12.472,12.349,12.455,550000.0
2009-02-04 23:42:00,12.457,12.51,12.372,12.44,300000.0
2009-02-04 23:44:00,12.482,12.482,12.38,12.4,200000.0
2009-02-04 23:45:00,12.365,12.475,12.365,12.475,100000.0
2009-02-04 23:46:00,12.504,12.504,12.349,12.385,250000.0
2009-02-04 23:47:00,12.471,12.482,12.368,12.482,500000.0
2009-02-04 23:48:00,12.388,12.511,12.369,12.487,350000.0
2009-02-04 23:50:00,12.505,12.505,12.392,12.457,800000.0
2009-02-04 23:51:00,12.513,12.516,12.486,12.486,150000.0
2009-02-04 23:52:00,12.483,12.515,12.425,12.491,350000.0
2009-02-04 23:53:00,12.368,12.53,12.368,12.424,550000.0
2009-02-04 23:54:00,12.428,12.531,12.407,12.497,600000.0
2009-02-04 23:56:00,12.51,12.51,12.51,12.51,400000.0
2009-02-04 23:57:00,12.406,12.491,12.359,12.448,400000.0
2009-02-04 23:58:00,12.444,12.494,12.405,12.494,350000.0
2009-02-04 23:59:00,12.503,12.506,12.391,12.393,400000.0
2009-02-05 00:00:00,12.435,12.503,12.393,12.498,500000.0
2009-02-05 00:01:00,12.493,12.493,12.431,12.431,400000.0
2009-02-05 00:02:00,12.402,12.476,12.33,12.476,650000.0
2009-02-05 00:03:00,12.401,12.482,12.348,12.476,450000.0
2009-02-05 00:04:00,12.479,12.479,12.341,12.381,400000.0
2009-02-05 00:05:00,12.504,12.504,12.401,12.504,350000.0
2009-02-05 00:06:00,12.423,12.515,12.38,12.428,350000.0
2009-02-05 00:09:00,12.497,12.497,12.445,12.494,550000.0
2009-02-05 00:10:00,12.442,12.449,12.442,12.449,100000.0
2009-02-05 00:11:00,12.355,12.492,12.355,12.462,350000.0
2009-02-05 00:13:00,12.451,12.495,12.329,12.329,350000.0
2009-02-05 00:14:00,12.348,12.474,12.348,12.366,450000.0
2009-02-05 00:15:00,12.379,12.479,12.379,12.459,150000.0
2009-02-05 00:17:00,12.495,12.495,12.355,12.425,550000.0
2009-02-05 00:18:00,12.395,12.478,12.376,12.466,500000.0
2009-02-05 00:19:00,12.441,12.47,12.441,12.47,100000.0
2009-02-05 00:20:00,12.456,12.469,12.385,12.432,550000.0
2009-02-05 00:21:00,12.518,12.522,12.483,12.522,150000.0
2009-02-05 00:22:00,12.511,12.511,12.496,12.496,100000.0
2009-02-05 00:30:00,12.393,12.473,12.337,12.374,700000.0
2009-02-05 00:40:00,12.389,12.44,12.369,12.404,600000.0
2009-02-05 00:41:00,12.419,12.419,12.419,12.419,50000.0
2009-02-05 00:42:00,12.329,12.453,12.329,12.415,350000.0
2009-02-05 00:47:00,12.497,12.514,12.375,12.375,450000.0
2009-02-05 00:50:00,12.366,12.501,12.31,12.501,650000.0
2009-02-05 00:58:00,12.407,12.474,12.351,12.467,300000.0
2009-02-05 01:00:00,12.435,12.473,12.366,12.397,450000.0
2009-02-05 01:01:00,12.411,12.459,12.342,12.459,500000.0
2009-02-05 01:02:00,12.417,12.448,12.417,12.448,100000.0
2009-02-05 01:03:00,12.471,12.484,12.425,12.44,300000.0
2009-02-05 01:04:00,12.367,12.466,12.367,12.374,400000.0
2009-02-05 01:05:00,12.483,12.483,12.408,12.408,250000.0
2009-02-05 01:06:00,12.477,12.557,12.424,12.424,500000.0
2009-02-05 01:07:00,12.502,12.505,12.384,12.384,350000.0
2009-02-05 01:08:00,12.407,12.479,12.385,12.479,350000.0
2009-02-05 01:09:00,12.477,12.477,12.322,12.398,450000.0
2009-02-05 01:10:00,12.399,12.501,12.341,12.429,650000.0
2009-02-05 01:11:00,12.407,12.472,12.341,12.442,400000.0
2009-02-05 01:14:00,12.417,12.532,12.366,12.466,450000.0
2009-02-05 01:15:00,12.496,12.496,12.375,12.459,250000.0
2009-02-05 01:16:00,12.498,12.504,12.435,12.504,200000.0
2009-02-05 01:20:00,12.438,12.47,12.371,12.399,400000.0
2009-02-05 01:21:00,12.452,12.509,12.411,12.484,400000.0
2009-02-05 01:22:00,12.45,12.519,12.431,12.483,350000.0
2009-02-05 01:23:00,12.405,12.445,12.398,12.398,250000.0
2009-02-05 01:24:00,12.464,12.464,12.401,12.401,100000.0
2009-02-05 01:25:00,12.405,12.45,12.405,12.45,100000.0
2009-02-05 01:26:00,12.476,12.501,12.385,12.385,400000.0
2009-02-05 01:27:00,12.468,12.468,12.392,12.454,400000.0
2009-02-05 01:28:00,12.418,12.466,12.418,12.466,100000.0
2009-02-05 01:29:00,12.436,12.516,12.436,12.505,400000.0
2009-02-05 01:30:00,12.439,12.439,12.401,12.439,250000.0
2009-02-05 01:31:00,12.405,12.422,12.384,12.422,150000.0
2009-02-05 01:33:00,12.473,12.506,12.351,12.392,450000.0
2009-02-05 01:34:00,12.504,12.512,12.434,12.434,300000.0
2009-02-05 01:36:00,12.453,12.472,12.334,12.452,450000.0
2009-02-05 01:39:00,12.458,12.458,12.347,12.394,400000.0
2009-02-05 01:40:00,12.418,12.457,12.379,12.457,350000.0
2009-02-05 01:41:00,12.396,12.497,12.38,12.457,400000.0
2009-02-05 01:42:00,12.476,12.493,12.414,12.493,200000.0
2009-02-05 01:43:00,12.33,12.464,12.306,12.464,500000.0
2009-02-05 01:45:00,12.445,12.49,12.362,12.383,350000.0
2009-02-05 01:46:00,12.428,12.502,12.352,12.437,550000.0
2009-02-05 01:47:00,12.365,12.469,12.349,12.381,500000.0
2009-02-05 01:48:00,12.4,12.483,12.337,12.425,350000.0
2009-02-05 01:49:00,12.375,12.447,12.327,12.447,400000.0
2009-02-05 01:50:00,12.445,12.497,12.387,12.497,500000.0
2009-02-05 01:51:00,12.443,12.453,12.317,12.354,450000.0
2009-02-05 01:52:00,12.411,12.506,12.371,12.399,550000.0
2009-02-05 01:53:00,12.458,12.458,12.424,12.424,100000.0
2009-02-05 01:54:00,12.455,12.47,12.365,12.47,500000.0
2009-02-05 01:55:00,12.468,12.468,12.468,12.468,50000.0
2009-02-05 02:01:00,12.471,12.496,12.422,12.496,250000.0
2009-02-05 02:02:00,12.464,12.464,12.392,12.392,300000.0
2009-02-05 02:03:00,12.32,12.462,12.32,12.462,400000.0
2009-02-05 02:04:00,12.461,12.492,12.358,12.412,450000.0
2009-02-05 02:06:00,12.464,12.479,12.353,12.479,250000.0
2009-02-05 02:07:00,12.459,12.459,12.325,12.343,500000.0
2009-02-05 02:08:00,12.498,12.498,12.352,12.474,350000.0
2009-02-05 02:09:00,12.452,12.487,12.351,12.471,400000.0
2009-02-05 02:10:00,12.473,12.473,12.356,12.424,350000.0
2009-02-05 02:11:00,12.444,12.478,12.416,12.417,550000.0
2009-02-05 02:12:00,12.453,12.491,12.397,12.452,300000.0
2009-02-05 02:13:00,12.479,12.479,12.479,12.479,50000.0
2009-02-05 02:14:00,12.444,12.466,12.34,12.466,350000.0
2009-02-05 02:15:00,12.481,12.524,12.367,12.367,600000.0
2009-02-05 02:16:00,12.368,12.496,12.368,12.496,350000.0
2009-02-05 02:17:00,12.421,12.466,12.359,12.465,400000.0
2009-02-05 02:20:00,12.458,12.458,12.344,12.441,450000.0
2009-02-05 02:25:00,12.45,12.47,12.331,12.441,450000.0
2009-02-05 02:26:00,12.409,12.458,12.345,12.45,350000.0
2009-02-05 02:28:00,12.466,12.466,12.325,12.442,400000.0
2009-02-05 02:29:00,12.336,12.481,12.336,12.36,400000.0
2009-02-05 02:30:00,12.452,12.49,12.348,12.348,200000.0
2009-02-05 02:31:00,12.358,12.358,12.358,12.358,50000.0
2009-02-05 02:32:00,12.439,12.439,12.351,12.386,350000.0
2009-02-05 02:34:00,12.451,12.476,12.34,12.454,450000.0
2009-02-05 02:37:00,12.362,12.387,12.305,12.305,150000.0
2009-02-05 02:38:00,12.378,12.378,12.378,12.378,50000.0
2009-02-05 02:39:00,12.449,12.46,12.364,12.424,700000.0
2009-02-05 02:40:00,12.444,12.444,12.337,12.416,550000.0
2009-02-05 02:41:00,12.339,12.44,12.339,12.44,350000.0
2009-02-05 02:42:00,12.346,12.466,12.346,12.374,350000.0
2009-02-05 02:43:00,12.412,12.428,12.412,12.428,100000.0
2009-02-05 02:44:00,12.442,12.442,12.309,12.362,250000.0
2009-02-05 02:45:00,12.373,12.453,12.308,12.389,300000.0
2009-02-05 02:46:00,12.455,12.475,12.319,12.447,400000.0
2009-02-05 02:47:00,12.31,12.425,12.29,12.318,250000.0
2009-02-05 02:48:00,12.408,12.424,12.278,12.333,600000.0
2009-02-05 02:49:00,12.274,12.457,12.227,12.365,450000.0
2009-02-05 02:50:00,12.28,12.352,12.197,12.351,500000.0
2009-02-05 02:51:00,12.226,12.402,12.207,12.28,500000.0
2009-02-05 02:52:00,12.32,12.375,12.32,12.375,150000.0
2009-02-05 02:53:00,12.371,12.371,12.233,12.337,400000.0
2009-02-05 02:54:00,12.357,12.373,12.224,12.244,600000.0
2009-02-05 02:55:00,12.349,12.349,12.206,12.24,450000.0
2009-02-05 02:57:00,12.432,12.432,12.298,12.332,450000.0
2009-02-05 02:58:00,12.233,12.237,12.233,12.237,100000.0
2009-02-05 02:59:00,12.237,12.347,12.237,12.305,350000.0
2009-02-05 03:00:00,12.346,12.384,12.244,12.292,400000.0
2009-02-05 03:01:00,12.22,12.33,12.185,12.33,300000.0
2009-02-05 03:02:00,12.207,12.351,12.207,12.351,350000.0
2009-02-05 03:03:00,12.242,12.315,12.224,12.224,200000.0
2009-02-05 03:04:00,12.238,12.358,12.237,12.331,300000.0
2009-02-05 03:05:00,12.331,12.331,12.198,12.329,400000.0
2009-02-05 03:06:00,12.241,12.351,12.227,12.228,200000.0
2009-02-05 03:07:00,12.344,12.344,12.32,12.341,200000.0
2009-02-05 03:08:00,12.243,12.364,12.214,12.242,550000.0
2009-02-05 03:09:00,12.36,12.382,12.235,12.328,1150000.0
2009-02-05 03:10:00,12.352,12.352,12.329,12.329,100000.0
2009-02-05 03:12:00,12.33,12.347,12.21,12.329,450000.0
2009-02-05 03:15:00,12.358,12.365,12.231,12.339,450000.0
2009-02-05 03:17:00,12.236,12.333,12.231,12.333,300000.0
2009-02-05 03:18:00,12.364,12.364,12.275,12.299,500000.0
2009-02-05 03:19:00,12.225,12.337,12.152,12.337,1300000.0
2009-02-05 03:20:00,12.344,12.368,12.285,12.346,400000.0
2009-02-05 03:21:00,12.355,12.355,12.287,12.287,200000.0
2009-02-05 03:22:00,12.373,12.383,12.321,12.356,400000.0
2009-02-05 03:23:00,12.361,12.378,12.241,12.342,650000.0
2009-02-05 03:24:00,12.301,12.375,12.291,12.362,350000.0
2009-02-05 03:25:00,12.362,12.374,12.296,12.319,250000.0
2009-02-05 03:26:00,12.324,12.369,12.24,12.288,600000.0
2009-02-05 03:27:00,12.357,12.388,12.285,12.341,350000.0
2009-02-05 03:28:00,12.347,12.368,12.261,12.307,350000.0
2009-02-05 03:29:00,12.339,12.392,12.228,12.257,550000.0
2009-02-05 03:30:00,12.337,12.386,12.337,12.368,500000.0
2009-02-05 03:31:00,12.407,12.416,12.317,12.322,400000.0
2009-02-05 03:32:00,12.44,12.44,12.336,12.341,250000.0
2009-02-05 03:33:00,12.406,12.406,12.287,12.371,400000.0
2009-02-05 03:34:00,12.407,12.407,12.334,12.334,250000.0
2009-02-05 03:36:00,12.431,12.431,12.295,12.396,350000.0
2009-02-05 03:37:00,12.407,12.449,12.407,12.425,200000.0
2009-02-05 03:38:00,12.414,12.414,12.403,12.403,100000.0
2009-02-05 03:39:00,12.378,12.482,12.338,12.362,400000.0
2009-02-05 03:40:00,12.339,12.339,12.339,12.339,100000.0
2009-02-05 03:41:00,12.437,12.44,12.32,12.415,400000.0
2009-02-05 03:42:00,12.408,12.456,12.365,12.365,300000.0
2009-02-05 03:43:00,12.369,12.444,12.274,12.388,300000.0
2009-02-05 03:44:00,12.424,12.424,12.306,12.41,300000.0
2009-02-05 03:45:00,12.306,12.393,12.301,12.393,450000.0
2009-02-05 03:46:00,12.379,12.457,12.34,12.421,400000.0
2009-02-05 03:47:00,12.356,12.422,12.341,12.341,300000.0
2009-02-05 03:48:00,12.348,12.489,12.324,12.324,700000.0
2009-02-05 03:49:00,12.424,12.457,12.314,12.314,500000.0
2009-02-05 03:50:00,12.414,12.436,12.344,12.344,400000.0
2009-02-05 03:51:00,12.431,12.468,12.326,12.407,350000.0
2009-02-05 03:52:00,12.427,12.457,12.381,12.416,250000.0
2009-02-05 03:54:00,12.437,12.437,12.323,12.408,250000.0
2009-02-05 03:55:00,12.361,12.423,12.285,12.285,300000.0
2009-02-05 03:56:00,12.357,12.431,12.353,12.401,300000.0
2009-02-05 03:57:00,12.358,12.437,12.326,12.436,450000.0
2009-02-05 03:58:00,12.393,12.443,12.303,12.309,500000.0
2009-02-05 03:59:00,12.393,12.423,12.291,12.423,500000.0
2009-02-05 04:00:00,12.394,12.41,12.309,12.404,500000.0
2009-02-05 04:01:00,12.316,12.441,12.316,12.408,400000.0
2009-02-05 04:02:00,12.374,12.421,12.326,12.397,200000.0
2009-02-05 04:03:00,12.388,12.388,12.387,12.387,100000.0
2009-02-05 04:04:00,12.375,12.418,12.322,12.322,450000.0
2009-02-05 04:05:00,12.41,12.423,12.321,12.414,700000.0
2009-02-05 04:06:00,12.393,12.403,12.375,12.389,300000.0
2009-02-05 04:07:00,12.399,12.399,12.328,12.328,400000.0
2009-02-05 04:08:00,12.383,12.418,12.368,12.397,350000.0
2009-02-05 04:09:00,12.395,12.423,12.345,12.394,300000.0
2009-02-05 04:10:00,12.38,12.389,12.251,12.376,700000.0
2009-02-05 04:11:00,12.399,12.41,12.287,12.34,300000.0
2009-02-05 04:12:00,12.37,12.404,12.37,12.404,100000.0
2009-02-05 04:13:00,12.312,12.419,12.302,12.308,550000.0
2009-02-05 04:14:00,12.413,12.461,12.319,12.353,550000.0
2009-02-05 04:15:00,12.401,12.401,12.279,12.313,400000.0
2009-02-05 04:16:00,12.258,12.414,12.258,12.379,250000.0
2009-02-05 04:17:00,12.322,12.418,12.322,12.364,150000.0
2009-02-05 04:18:00,12.392,12.428,12.321,12.321,150000.0
2009-02-05 04:19:00,12.392,12.423,12.312,12.385,950000.0
2009-02-05 04:20:00,12.279,12.37,12.279,12.31,450000.0
2009-02-05 04:21:00,12.404,12.434,12.326,12.353,650000.0
2009-02-05 04:22:00,12.394,12.398,12.3,12.398,250000.0
2009-02-05 04:23:00,12.373,12.403,12.316,12.398,650000.0
2009-02-05 04:26:00,12.319,12.414,12.306,12.414,450000.0
2009-02-05 04:27:00,12.319,12.382,12.319,12.382,100000.0
2009-02-05 04:30:00,12.334,12.374,12.288,12.288,350000.0
2009-02-05 04:31:00,12.37,12.37,12.287,12.353,250000.0
2009-02-05 04:32:00,12.306,12.414,12.291,12.393,400000.0
2009-02-05 04:36:00,12.353,12.364,12.353,12.364,100000.0
2009-02-05 04:37:00,12.346,12.366,12.262,12.33,300000.0
2009-02-05 04:38:00,12.396,12.396,12.299,12.299,100000.0
2009-02-05 04:40:00,12.255,12.379,12.249,12.318,400000.0
2009-02-05 04:42:00,12.348,12.414,12.3,12.414,400000.0
2009-02-05 04:43:00,12.278,12.388,12.267,12.388,400000.0
2009-02-05 04:50:00,12.24,12.366,12.24,12.363,500000.0
2009-02-05 04:51:00,12.313,12.313,12.313,12.313,50000.0
2009-02-05 04:52:00,12.404,12.404,12.312,12.312,100000.0
2009-02-05 04:56:00,12.41,12.42,12.281,12.39,450000.0
2009-02-05 05:00:00,12.278,12.394,12.278,12.394,350000.0
2009-02-05 05:06:00,12.377,12.418,12.303,12.41,500000.0
2009-02-05 05:07:00,12.419,12.419,12.335,12.335,450000.0
2009-02-05 05:08:00,12.348,12.394,12.278,12.278,350000.0
2009-02-05 05:09:00,12.404,12.406,12.309,12.309,150000.0
2009-02-05 05:10:00,12.238,12.393,12.238,12.357,400000.0
2009-02-05 05:11:00,12.365,12.391,12.25,12.391,400000.0
2009-02-05 05:12:00,12.374,12.399,12.316,12.316,350000.0
2009-02-05 05:15:00,12.384,12.398,12.296,12.387,550000.0
2009-02-05 05:18:00,12.374,12.379,12.243,12.243,300000.0
2009-02-05 05:19:00,12.28,12.369,12.28,12.369,100000.0
2009-02-05 05:20:00,12.299,12.377,12.291,12.291,350000.0
2009-02-05 05:21:00,12.312,12.371,12.311,12.371,150000.0
2009-02-05 05:22:00,12.38,12.414,12.318,12.381,800000.0
2009-02-05 05:23:00,12.404,12.404,12.301,12.402,700000.0
2009-02-05 05:24:00,12.353,12.416,12.353,12.409,250000.0
2009-02-05 05:25:00,12.339,12.423,12.339,12.423,800000.0
2009-02-05 05:26:00,12.406,12.406,12.306,12.404,600000.0
2009-02-05 05:27:00,12.348,12.433,12.314,12.322,350000.0
2009-02-05 05:28:00,12.319,12.395,12.271,12.271,350000.0
2009-02-05 05:30:00,12.401,12.401,12.237,12.314,550000.0
2009-02-05 05:31:00,12.396,12.406,12.291,12.332,600000.0
2009-02-05 05:32:00,12.427,12.428,12.298,12.404,350000.0
2009-02-05 05:33:00,12.375,12.391,12.3,12.391,300000.0
2009-02-05 05:36:00,12.393,12.396,12.274,12.381,450000.0
2009-02-05 05:40:00,12.402,12.402,12.273,12.396,700000.0
2009-02-05 05:42:00,12.303,12.395,12.303,12.39,300000.0
2009-02-05 05:43:00,12.39,12.39,12.29,12.318,550000.0
2009-02-05 05:44:00,12.382,12.456,12.308,12.326,550000.0
2009-02-05 05:45:00,12.393,12.393,12.383,12.39,150000.0
2009-02-05 05:46:00,12.388,12.407,12.354,12.407,200000.0
2009-02-05 05:48:00,12.27,12.416,12.244,12.416,500000.0
2009-02-05 05:50:00,12.36,12.36,12.36,12.36,100000.0
2009-02-05 05:51:00,12.384,12.384,12.229,12.284,600000.0
2009-02-05 05:52:00,12.337,12.417,12.337,12.417,150000.0
2009-02-05 05:54:00,12.374,12.374,12.256,12.256,150000.0
2009-02-05 05:55:00,12.379,12.403,12.292,12.401,450000.0
2009-02-05 05:56:00,12.379,12.397,12.291,12.382,750000.0
2009-02-05 05:59:00,12.433,12.433,12.296,12.427,450000.0
2009-02-05 06:00:00,12.375,12.408,12.266,12.354,650000.0
2009-02-05 06:01:00,12.374,12.437,12.374,12.437,250000.0
2009-02-05 06:02:00,12.344,12.4,12.321,12.348,400000.0
2009-02-05 06:03:00,12.435,12.435,12.305,12.384,400000.0
2009-02-05 06:04:00,12.341,12.476,12.333,12.427,600000.0
2009-02-05 06:05:00,12.374,12.45,12.357,12.357,550000.0
2009-02-05 06:06:00,12.292,12.456,12.292,12.378,350000.0
2009-02-05 06:07:00,12.362,12.447,12.305,12.369,600000.0
2009-02-05 06:10:00,12.362,12.404,12.266,12.266,650000.0
2009-02-05 06:11:00,12.402,12.42,12.359,12.378,250000.0
2009-02-05 06:12:00,12.355,12.404,12.279,12.301,800000.0
2009-02-05 06:13:00,12.413,12.433,12.336,12.411,450000.0
2009-02-05 06:14:00,12.438,12.44,12.319,12.416,300000.0
2009-02-05 06:15:00,12.444,12.444,12.444,12.444,50000.0
2009-02-05 06:16:00,12.421,12.421,12.272,12.332,600000.0
2009-02-05 06:17:00,12.395,12.41,12.395,12.41,100000.0
2009-02-05 06:18:00,12.411,12.428,12.314,12.394,500000.0
2009-02-05 06:20:00,12.296,12.426,12.296,12.426,400000.0
2009-02-05 06:21:00,12.436,12.448,12.314,12.401,500000.0
2009-02-05 06:22:00,12.445,12.459,12.361,12.408,350000.0
2009-02-05 06:25:00,12.415,12.471,12.339,12.38,250000.0
2009-02-05 06:27:00,12.434,12.448,12.324,12.437,500000.0
2009-02-05 06:30:00,12.442,12.442,12.375,12.386,400000.0
2009-02-05 06:31:00,12.353,12.438,12.278,12.3,550000.0
2009-02-05 06:32:00,12.464,12.464,12.322,12.322,350000.0
2009-02-05 06:33:00,12.456,12.456,12.34,12.445,250000.0
2009-02-05 06:34:00,12.453,12.453,12.453,12.453,50000.0
2009-02-05 06:36:00,12.425,12.425,12.425,12.425,50000.0
2009-02-05 06:37:00,12.465,12.465,12.369,12.379,550000.0
2009-02-05 06:38:00,12.464,12.467,12.388,12.467,500000.0
2009-02-05 06:39:00,12.454,12.463,12.344,12.463,400000.0
2009-02-05 06:40:00,12.349,12.443,12.301,12.414,550000.0
2009-02-05 06:41:00,12.378,12.378,12.377,12.377,100000.0
2009-02-05 06:42:00,12.437,12.437,12.437,12.437,50000.0
2009-02-05 06:43:00,12.429,12.471,12.385,12.463,400000.0
2009-02-05 06:45:00,12.38,12.485,12.326,12.326,400000.0
2009-02-05 06:48:00,12.464,12.464,12.456,12.456,100000.0
2009-02-05 06:49:00,12.336,12.435,12.336,12.435,350000.0
2009-02-05 06:50:00,12.459,12.459,12.319,12.445,350000.0
2009-02-05 06:51:00,12.322,12.447,12.294,12.428,300000.0
2009-02-05 06:52:00,12.376,12.384,12.317,12.384,350000.0
2009-02-05 06:53:00,12.423,12.449,12.316,12.405,500000.0
2009-02-05 06:54:00,12.431,12.432,12.323,12.368,500000.0
2009-02-05 06:55:00,12.399,12.505,12.346,12.346,350000.0
2009-02-05 06:56:00,12.388,12.444,12.341,12.341,350000.0
2009-02-05 06:57:00,12.388,12.4,12.32,12.386,350000.0
2009-02-05 06:58:00,12.404,12.406,12.299,12.406,400000.0
2009-02-05 06:59:00,12.471,12.473,12.328,12.421,550000.0
2009-02-05 07:00:00,12.398,12.398,12.251,12.26,500000.0
2009-02-05 07:01:00,12.368,12.456,12.36,12.427,450000.0
2009-02-05 07:02:00,12.405,12.405,12.381,12.381,100000.0
2009-02-05 07:03:00,12.438,12.44,12.334,12.44,550000.0
2009-02-05 07:04:00,12.415,12.448,12.328,12.433,450000.0
2009-02-05 07:06:00,12.444,12.444,12.315,12.398,350000.0
2009-02-05 07:10:00,12.347,12.41,12.339,12.404,450000.0
2009-02-05 07:15:00,12.351,12.422,12.278,12.338,350000.0
2009-02-05 07:17:00,12.401,12.428,12.336,12.428,550000.0
2009-02-05 07:20:00,12.293,12.366,12.293,12.334,350000.0
2009-02-05 07:21:00,12.401,12.429,12.285,12.429,500000.0
2009-02-05 07:23:00,12.393,12.432,12.328,12.432,500000.0
2009-02-05 07:25:00,12.387,12.427,12.307,12.397,600000.0
2009-02-05 07:26:00,12.315,12.403,12.299,12.306,500000.0
2009-02-05 07:27:00,12.422,12.422,12.267,12.333,550000.0
2009-02-05 07:28:00,12.362,12.444,12.337,12.345,400000.0
2009-02-05 07:29:00,12.388,12.445,12.32,12.445,750000.0
2009-02-05 07:30:00,12.391,12.433,12.329,12.393,500000.0
2009-02-05 07:31:00,12.439,12.451,12.329,12.404,750000.0
2009-02-05 07:32:00,12.351,12.424,12.298,12.424,650000.0
2009-02-05 07:33:00,12.311,12.398,12.281,12.398,400000.0
2009-02-05 07:34:00,12.305,12.465,12.305,12.348,450000.0
2009-02-05 07:35:00,12.463,12.463,12.348,12.377,350000.0
2009-02-05 07:36:00,12.453,12.466,12.371,12.371,350000.0
2009-02-05 07:37:00,12.388,12.432,12.323,12.414,550000.0
2009-02-05 07:38:00,12.351,12.442,12.332,12.332,350000.0
2009-02-05 07:39:00,12.426,12.428,12.282,12.404,400000.0
2009-02-05 07:40:00,12.319,12.461,12.319,12.409,400000.0
2009-02-05 07:41:00,12.422,12.452,12.293,12.452,500000.0
2009-02-05 07:42:00,12.318,12.464,12.318,12.425,350000.0
2009-02-05 07:43:00,12.458,12.458,12.336,12.436,400000.0
2009-02-05 07:45:00,12.342,12.499,12.327,12.463,1000000.0
2009-02-05 07:46:00,12.329,12.436,12.329,12.406,350000.0
2009-02-05 07:47:00,12.347,12.447,12.322,12.391,550000.0
2009-02-05 07:48:00,12.447,12.447,12.338,12.382,800000.0
2009-02-05 07:49:00,12.333,12.444,12.327,12.423,450000.0
2009-02-05 07:50:00,12.399,12.443,12.322,12.342,900000.0
2009-02-05 07:51:00,12.387,12.422,12.321,12.321,350000.0
2009-02-05 07:52:00,12.45,12.45,12.354,12.441,350000.0
2009-02-05 07:53:00,12.357,12.438,12.337,12.422,550000.0
2009-02-05 07:54:00,12.409,12.458,12.376,12.455,500000.0
2009-02-05 07:56:00,12.435,12.47,12.326,12.386,800000.0
2009-02-05 07:57:00,12.429,12.451,12.348,12.409,400000.0
2009-02-05 07:58:00,12.373,12.468,12.336,12.468,850000.0
2009-02-05 07:59:00,12.497,12.497,12.38,12.482,350000.0
2009-02-05 08:00:00,12.465,12.489,12.364,12.476,550000.0
2009-02-05 08:01:00,12.481,12.481,12.375,12.463,350000.0
2009-02-05 08:02:00,12.399,12.497,12.392,12.478,450000.0
2009-02-05 08:03:00,12.486,12.486,12.368,12.416,400000.0
2009-02-05 08:04:00,12.431,12.445,12.375,12.375,400000.0
2009-02-05 08:05:00,12.382,12.551,12.382,12.492,400000.0
2009-02-05 08:06:00,12.472,12.472,12.354,12.422,400000.0
2009-02-05 08:07:00,12.47,12.477,12.358,12.477,500000.0
2009-02-05 08:08:00,12.379,12.465,12.319,12.386,400000.0
2009-02-05 08:09:00,12.424,12.481,12.375,12.481,300000.0
2009-02-05 08:10:00,12.36,12.466,12.332,12.466,350000.0
2009-02-05 08:11:00,12.43,12.43,12.335,12.393,400000.0
2009-02-05 08:12:00,12.346,12.448,12.337,12.44,400000.0
2009-02-05 08:13:00,12.396,12.511,12.389,12.478,550000.0
2009-02-05 08:14:00,12.387,12.485,12.329,12.485,500000.0
2009-02-05 08:15:00,12.489,12.493,12.369,12.467,550000.0
2009-02-05 08:16:00,12.388,12.487,12.376,12.383,500000.0
2009-02-05 08:17:00,12.381,12.55,12.381,12.468,500000.0
2009-02-05 08:18:00,12.403,12.516,12.403,12.438,450000.0
2009-02-05 08:19:00,12.371,12.495,12.371,12.427,700000.0
2009-02-05 08:20:00,12.383,12.469,12.365,12.4,500000.0
2009-02-05 08:21:00,12.41,12.47,12.341,12.47,450000.0
2009-02-05 08:22:00,12.479,12.502,12.388,12.388,500000.0
2009-02-05 08:23:00,12.424,12.472,12.403,12.433,350000.0
2009-02-05 08:24:00,12.393,12.44,12.388,12.388,350000.0
2009-02-05 08:25:00,12.369,12.475,12.352,12.414,650000.0
2009-02-05 08:26:00,12.465,12.483,12.411,12.472,400000.0
2009-02-05 08:27:00,12.383,12.424,12.311,12.311,350000.0
2009-02-05 08:28:00,12.466,12.466,12.355,12.445,500000.0
2009-02-05 08:29:00,12.458,12.497,12.375,12.375,400000.0
2009-02-05 08:30:00,12.354,12.448,12.34,12.379,400000.0
2009-02-05 08:32:00,12.41,12.494,12.408,12.46,550000.0
2009-02-05 08:33:00,12.42,12.466,12.316,12.455,500000.0
2009-02-05 08:34:00,12.494,12.494,12.354,12.494,400000.0
2009-02-05 08:35:00,12.481,12.481,12.347,12.423,550000.0
2009-02-05 08:36:00,12.373,12.494,12.369,12.469,450000.0
2009-02-05 08:37:00,12.449,12.475,12.356,12.465,450000.0
2009-02-05 08:38:00,12.441,12.477,12.336,12.445,400000.0
2009-02-05 08:40:00,12.455,12.481,12.39,12.432,350000.0
2009-02-05 08:41:00,12.408,12.502,12.358,12.502,350000.0
2009-02-05 08:42:00,12.443,12.455,12.346,12.357,550000.0
2009-02-05 08:43:00,12.424,12.493,12.38,12.38,350000.0
2009-02-05 08:44:00,12.399,12.477,12.358,12.413,550000.0
2009-02-05 08:45:00,12.35,12.47,12.35,12.47,400000.0
2009-02-05 08:47:00,12.479,12.51,12.366,12.402,400000.0
2009-02-05 08:48:00,12.494,12.494,12.408,12.489,550000.0
2009-02-05 08:49:00,12.416,12.516,12.375,12.458,450000.0
2009-02-05 08:50:00,12.422,12.51,12.374,12.442,500000.0
2009-02-05 08:51:00,12.389,12.447,12.367,12.416,400000.0
2009-02-05 08:52:00,12.441,12.468,12.366,12.397,350000.0
2009-02-05 08:53:00,12.401,12.499,12.378,12.487,500000.0
2009-02-05 08:54:00,12.358,12.527,12.358,12.423,450000.0
2009-02-05 08:55:00,12.356,12.465,12.352,12.383,450000.0
2009-02-05 08:57:00,12.481,12.481,12.353,12.353,400000.0
2009-02-05 08:58:00,12.481,12.489,12.352,12.483,450000.0
2009-02-05 08:59:00,12.47,12.47,12.384,12.399,350000.0
2009-02-05 09:00:00,12.402,12.494,12.39,12.416,600000.0
2009-02-05 09:01:00,12.433,12.504,12.391,12.416,400000.0
2009-02-05 09:02:00,12.44,12.445,12.334,12.381,500000.0
2009-02-05 09:04:00,12.431,12.459,12.358,12.391,350000.0
2009-02-05 09:05:00,12.471,12.471,12.355,12.355,750000.0
2009-02-05 09:08:00,12.465,12.465,12.333,12.444,550000.0
2009-02-05 09:10:00,12.404,12.496,12.318,12.404,450000.0
2009-02-05 09:11:00,12.423,12.472,12.302,12.472,500000.0
2009-02-05 09:12:00,12.449,12.505,12.354,12.355,450000.0
2009-02-05 09:13:00,12.445,12.478,12.341,12.427,400000.0
2009-02-05 09:14:00,12.451,12.518,12.391,12.518,350000.0
2009-02-05 09:15:00,12.491,12.509,12.39,12.39,400000.0
2009-02-05 09:16:00,12.505,12.505,12.396,12.396,450000.0
2009-02-05 09:17:00,12.428,12.523,12.428,12.523,400000.0
2009-02-05 09:18:00,12.396,12.507,12.357,12.357,400000.0
2009-02-05 09:19:00,12.401,12.504,12.36,12.489,600000.0
2009-02-05 09:20:00,12.449,12.508,12.408,12.471,400000.0
2009-02-05 09:21:00,12.475,12.492,12.39,12.47,400000.0
2009-02-05 09:22:00,12.441,12.463,12.34,12.44,600000.0
2009-02-05 09:23:00,12.455,12.49,12.37,12.417,600000.0
2009-02-05 09:24:00,12.466,12.498,12.359,12.498,550000.0
2009-02-05 09:25:00,12.37,12.5,12.37,12.451,550000.0
2009-02-05 09:26:00,12.429,12.464,12.349,12.367,600000.0
2009-02-05 09:27:00,12.372,12.436,12.345,12.436,350000.0
2009-02-05 09:28:00,12.381,12.517,12.381,12.448,550000.0
2009-02-05 09:29:00,12.404,12.479,12.352,12.456,450000.0
2009-02-05 09:30:00,12.38,12.476,12.347,12.397,700000.0
2009-02-05 09:31:00,12.372,12.467,12.332,12.338,450000.0
2009-02-05 09:32:00,12.467,12.467,12.38,12.46,350000.0
2009-02-05 09:33:00,12.429,12.461,12.368,12.454,400000.0
2009-02-05 09:34:00,12.374,12.423,12.304,12.304,350000.0
2009-02-05 09:35:00,12.337,12.46,12.337,12.426,550000.0
2009-02-05 09:36:00,12.332,12.474,12.332,12.46,400000.0
2009-02-05 09:37:00,12.466,12.48,12.36,12.459,450000.0
2009-02-05 09:38:00,12.472,12.487,12.408,12.437,350000.0
2009-02-05 09:39:00,12.374,12.455,12.342,12.379,700000.0
2009-02-05 09:40:00,12.441,12.522,12.374,12.374,400000.0
2009-02-05 09:41:00,12.417,12.452,12.337,12.452,350000.0
2009-02-05 09:42:00,12.351,12.471,12.351,12.36,350000.0
2009-02-05 09:43:00,12.421,12.444,12.318,12.403,450000.0
2009-02-05 09:44:00,12.407,12.441,12.367,12.396,600000.0
2009-02-05 09:45:00,12.436,12.456,12.327,12.421,650000.0
2009-02-05 09:46:00,12.453,12.453,12.289,12.328,350000.0
2009-02-05 09:47:00,12.368,12.418,12.313,12.342,400000.0
2009-02-05 09:48:00,12.468,12.498,12.354,12.419,650000.0
2009-02-05 09:49:00,12.442,12.46,12.365,12.365,350000.0
2009-02-05 09:50:00,12.405,12.458,12.335,12.458,450000.0
2009-02-05 09:51:00,12.406,12.476,12.352,12.476,550000.0
2009-02-05 09:52:00,12.354,12.461,12.317,12.461,350000.0
2009-02-05 09:53:00,12.432,12.455,12.3,12.388,500000.0
2009-02-05 09:54:00,12.418,12.459,12.341,12.398,450000.0
2009-02-05 09:55:00,12.36,12.442,12.357,12.379,350000.0
2009-02-05 09:56:00,12.35,12.467,12.345,12.345,550000.0
2009-02-05 09:58:00,12.435,12.475,12.357,12.41,350000.0
2009-02-05 09:59:00,12.455,12.455,12.327,12.385,650000.0
2009-02-05 10:00:00,12.371,12.47,12.339,12.396,600000.0
2009-02-05 10:01:00,12.478,12.478,12.337,12.337,350000.0
2009-02-05 10:02:00,12.468,12.472,12.35,12.43,400000.0
2009-02-05 10:03:00,12.445,12.445,12.342,12.353,350000.0
2009-02-05 10:04:00,12.434,12.479,12.355,12.479,400000.0
2009-02-05 10:05:00,12.402,12.441,12.328,12.425,450000.0
2009-02-05 10:06:00,12.323,12.467,12.314,12.34,700000.0
2009-02-05 10:07:00,12.42,12.467,12.336,12.461,450000.0
2009-02-05 10:08:00,12.443,12.474,12.367,12.371,500000.0
2009-02-05 10:09:00,12.385,12.466,12.351,12.462,600000.0
2009-02-05 10:10:00,12.354,12.441,12.313,12.43,600000.0
2009-02-05 10:11:00,12.4,12.448,12.352,12.395,400000.0
2009-02-05 10:12:00,12.359,12.469,12.312,12.469,500000.0
2009-02-05 10:13:00,12.391,12.488,12.356,12.488,750000.0
2009-02-05 10:14:00,12.419,12.506,12.419,12.486,400000.0
2009-02-05 10:15:00,12.344,12.446,12.344,12.43,350000.0
2009-02-05 10:16:00,12.46,12.489,12.355,12.485,500000.0
2009-02-05 10:17:00,12.416,12.503,12.394,12.429,350000.0
2009-02-05 10:18:00,12.4,12.464,12.341,12.433,550000.0
2009-02-05 10:19:00,12.471,12.482,12.315,12.482,450000.0
2009-02-05 10:20:00,12.431,12.485,12.396,12.421,550000.0
2009-02-05 10:21:00,12.378,12.504,12.378,12.468,650000.0
2009-02-05 10:22:00,12.452,12.479,12.364,12.445,400000.0
2009-02-05 10:23:00,12.455,12.455,12.345,12.351,550000.0
2009-02-05 10:24:00,12.369,12.475,12.369,12.374,450000.0
2009-02-05 10:25:00,12.413,12.475,12.361,12.456,500000.0
2009-02-05 10:26:00,12.454,12.508,12.392,12.392,350000.0
2009-02-05 10:27:00,12.447,12.487,12.373,12.373,400000.0
2009-02-05 10:28:00,12.433,12.514,12.376,12.423,350000.0
2009-02-05 10:29:00,12.453,12.488,12.352,12.467,500000.0
2009-02-05 10:30:00,12.409,12.467,12.401,12.401,350000.0
2009-02-05 10:31:00,12.389,12.487,12.37,12.458,450000.0
2009-02-05 10:32:00,12.489,12.489,12.339,12.374,400000.0
2009-02-05 10:33:00,12.461,12.461,12.334,12.45,550000.0
2009-02-05 10:34:00,12.501,12.545,12.401,12.42,700000.0
2009-02-05 10:35:00,12.478,12.508,12.399,12.483,350000.0
2009-02-05 10:36:00,12.352,12.489,12.34,12.489,450000.0
2009-02-05 10:37:00,12.44,12.486,12.369,12.455,550000.0
2009-02-05 10:38:00,12.393,12.493,12.385,12.385,400000.0
2009-02-05 10:39:00,12.508,12.508,12.412,12.429,550000.0
2009-02-05 10:40:00,12.412,12.522,12.38,12.427,400000.0
2009-02-05 10:41:00,12.528,12.528,12.393,12.482,350000.0
2009-02-05 10:42:00,12.444,12.54,12.388,12.525,550000.0
2009-02-05 10:43:00,12.493,12.507,12.391,12.488,550000.0
2009-02-05 10:44:00,12.445,12.575,12.445,12.507,550000.0
2009-02-05 10:45:00,12.378,12.507,12.378,12.482,350000.0
2009-02-05 10:46:00,12.401,12.499,12.373,12.424,550000.0
2009-02-05 10:47:00,12.482,12.518,12.372,12.518,450000.0
2009-02-05 10:48:00,12.502,12.506,12.394,12.494,450000.0
2009-02-05 10:49:00,12.489,12.527,12.391,12.527,500000.0
2009-02-05 10:50:00,12.505,12.548,12.449,12.449,450000.0
2009-02-05 10:51:00,12.466,12.574,12.466,12.539,400000.0
2009-02-05 10:52:00,12.484,12.59,12.426,12.53,500000.0
2009-02-05 10:53:00,12.541,12.541,12.415,12.495,450000.0
2009-02-05 10:54:00,12.522,12.522,12.418,12.455,550000.0
2009-02-05 10:55:00,12.518,12.567,12.489,12.489,400000.0
2009-02-05 10:56:00,12.501,12.551,12.491,12.551,450000.0
2009-02-05 10:57:00,12.458,12.599,12.444,12.54,350000.0
2009-02-05 10:58:00,12.537,12.537,12.394,12.428,350000.0
2009-02-05 10:59:00,12.542,12.565,12.417,12.417,450000.0
2009-02-05 11:00:00,12.472,12.599,12.46,12.468,350000.0
2009-02-05 11:01:00,12.502,12.611,12.464,12.582,600000.0
2009-02-05 11:02:00,12.461,12.541,12.41,12.534,350000.0
2009-02-05 11:03:00,12.492,12.592,12.481,12.591,550000.0
2009-02-05 11:04:00,12.573,12.574,12.494,12.574,600000.0
2009-02-05 11:05:00,12.462,12.611,12.462,12.597,550000.0
2009-02-05 11:06:00,12.606,12.606,12.464,12.586,500000.0
2009-02-05 11:07:00,12.488,12.602,12.457,12.505,450000.0
2009-02-05 11:08:00,12.558,12.558,12.455,12.495,400000.0
2009-02-05 11:09:00,12.565,12.565,12.463,12.547,500000.0
2009-02-05 11:10:00,12.475,12.572,12.451,12.451,400000.0
2009-02-05 11:11:00,12.545,12.587,12.461,12.561,350000.0
2009-02-05 11:12:00,12.537,12.574,12.477,12.555,450000.0
2009-02-05 11:13:00,12.464,12.595,12.461,12.595,400000.0
2009-02-05 11:14:00,12.476,12.592,12.465,12.521,550000.0
2009-02-05 11:15:00,12.507,12.593,12.463,12.463,350000.0
2009-02-05 11:16:00,12.469,12.574,12.438,12.46,350000.0
2009-02-05 11:17:00,12.592,12.618,12.477,12.513,400000.0
2009-02-05 11:18:00,12.522,12.594,12.456,12.594,400000.0
2009-02-05 11:19:00,12.461,12.575,12.416,12.575,550000.0
2009-02-05 11:20:00,12.454,12.583,12.454,12.583,400000.0
2009-02-05 11:21:00,12.489,12.599,12.489,12.599,550000.0
2009-02-05 11:22:00,12.507,12.622,12.487,12.503,350000.0
2009-02-05 11:23:00,12.493,12.58,12.431,12.475,500000.0
2009-02-05 11:24:00,12.513,12.601,12.492,12.492,450000.0
2009-02-05 11:25:00,12.492,12.594,12.474,12.571,400000.0
2009-02-05 11:26:00,12.496,12.586,12.432,12.586,400000.0
2009-02-05 11:27:00,12.443,12.57,12.443,12.57,500000.0
2009-02-05 11:28:00,12.47,12.536,12.442,12.536,350000.0
2009-02-05 11:29:00,12.521,12.545,12.414,12.419,550000.0
2009-02-05 11:30:00,12.452,12.56,12.452,12.49,450000.0
2009-02-05 11:31:00,12.492,12.585,12.467,12.497,450000.0
2009-02-05 11:32:00,12.45,12.556,12.431,12.475,400000.0
2009-02-05 11:33:00,12.468,12.553,12.468,12.481,500000.0
2009-02-05 11:34:00,12.518,12.543,12.427,12.527,400000.0
2009-02-05 11:35:00,12.415,12.542,12.415,12.482,350000.0
2009-02-05 11:36:00,12.519,12.586,12.415,12.415,550000.0
2009-02-05 11:37:00,12.506,12.582,12.466,12.534,350000.0
2009-02-05 11:38:00,12.494,12.557,12.428,12.44,500000.0
2009-02-05 11:39:00,12.493,12.562,12.414,12.438,400000.0
2009-02-05 11:40:00,12.458,12.568,12.458,12.545,550000.0
2009-02-05 11:41:00,12.486,12.592,12.486,12.513,350000.0
2009-02-05 11:42:00,12.507,12.545,12.423,12.428,500000.0
2009-02-05 11:43:00,12.461,12.586,12.452,12.586,450000.0
2009-02-05 11:44:00,12.459,12.563,12.459,12.551,500000.0
2009-02-05 11:45:00,12.56,12.563,12.472,12.487,400000.0
2009-02-05 11:46:00,12.536,12.556,12.44,12.47,400000.0
2009-02-05 11:47:00,12.532,12.587,12.425,12.526,400000.0
2009-02-05 11:48:00,12.466,12.548,12.459,12.521,450000.0
2009-02-05 11:49:00,12.533,12.565,12.456,12.456,450000.0
2009-02-05 11:50:00,12.472,12.557,12.43,12.557,350000.0
2009-02-05 11:51:00,12.465,12.595,12.457,12.499,550000.0
2009-02-05 11:52:00,12.431,12.578,12.431,12.545,500000.0
2009-02-05 11:54:00,12.558,12.558,12.411,12.467,400000.0
2009-02-05 11:55:00,12.49,12.562,12.436,12.562,350000.0
2009-02-05 11:56:00,12.538,12.623,12.466,12.482,500000.0
2009-02-05 11:57:00,12.504,12.553,12.419,12.553,550000.0
2009-02-05 11:58:00,12.451,12.573,12.442,12.573,350000.0
2009-02-05 11:59:00,12.464,12.553,12.443,12.443,350000.0
2009-02-05 12:00:00,12.559,12.559,12.441,12.559,550000.0
2009-02-05 12:01:00,12.465,12.538,12.376,12.431,750000.0
2009-02-05 12:02:00,12.549,12.6,12.503,12.539,350000.0
2009-02-05 12:03:00,12.495,12.587,12.493,12.537,550000.0
2009-02-05 12:04:00,12.487,12.544,12.463,12.492,400000.0
2009-02-05 12:05:00,12.572,12.608,12.502,12.502,350000.0
2009-02-05 12:06:00,12.541,12.59,12.455,12.577,500000.0
2009-02-05 12:07:00,12.509,12.617,12.461,12.587,450000.0
2009-02-05 12:08:00,12.597,12.635,12.494,12.635,450000.0
2009-02-05 12:09:00,12.528,12.62,12.528,12.588,500000.0
2009-02-05 12:10:00,12.582,12.615,12.511,12.573,400000.0
2009-02-05 12:11:00,12.507,12.616,12.498,12.521,550000.0
2009-02-05 12:12:00,12.482,12.616,12.482,12.502,350000.0
2009-02-05 12:13:00,12.615,12.615,12.462,12.598,400000.0
2009-02-05 12:14:00,12.559,12.66,12.524,12.66,350000.0
2009-02-05 12:15:00,12.572,12.631,12.565,12.576,400000.0
2009-02-05 12:16:00,12.524,12.655,12.524,12.592,350000.0
2009-02-05 12:17:00,12.576,12.712,12.576,12.687,400000.0
2009-02-05 12:18:00,12.598,12.716,12.598,12.603,500000.0
2009-02-05 12:19:00,12.63,12.764,12.63,12.66,500000.0
2009-02-05 12:20:00,12.582,12.721,12.582,12.618,550000.0
2009-02-05 12:21:00,12.712,12.736,12.587,12.587,600000.0
2009-02-05 12:22:00,12.641,12.698,12.585,12.682,550000.0
2009-02-05 12:23:00,12.638,12.668,12.558,12.602,400000.0
2009-02-05 12:24:00,12.711,12.77,12.656,12.738,600000.0
2009-02-05 12:25:00,12.736,12.745,12.645,12.645,350000.0
2009-02-05 12:26:00,12.704,12.705,12.575,12.628,400000.0
2009-02-05 12:27:00,12.697,12.716,12.618,12.686,350000.0
2009-02-05 12:28:00,12.614,12.732,12.614,12.636,550000.0
2009-02-05 12:29:00,12.606,12.741,12.606,12.741,350000.0
2009-02-05 12:30:00,12.631,12.726,12.583,12.655,500000.0
2009-02-05 12:31:00,12.702,12.716,12.617,12.617,400000.0
2009-02-05 12:32:00,12.649,12.697,12.602,12.688,400000.0
2009-02-05 12:33:00,12.621,12.758,12.621,12.68,550000.0
2009-02-05 12:34:00,12.613,12.699,12.613,12.654,350000.0
2009-02-05 12:35:00,12.689,12.714,12.579,12.678,500000.0
2009-02-05 12:36:00,12.693,12.704,12.636,12.704,350000.0
2009-02-05 12:37:00,12.739,12.739,12.679,12.73,400000.0
2009-02-05 12:38:00,12.67,12.767,12.67,12.74,400000.0
2009-02-05 12:39:00,12.625,12.77,12.625,12.666,550000.0
2009-02-05 12:40:00,12.766,12.776,12.65,12.726,350000.0
2009-02-05 12:41:00,12.774,12.774,12.613,12.692,400000.0
2009-02-05 12:42:00,12.669,12.726,12.632,12.704,550000.0
2009-02-05 12:43:00,12.729,12.781,12.705,12.766,500000.0
2009-02-05 12:44:00,12.663,12.771,12.612,12.665,500000.0
2009-02-05 12:45:00,12.701,12.732,12.612,12.679,400000.0
2009-02-05 12:46:00,12.682,12.707,12.626,12.626,350000.0
2009-02-05 12:47:00,12.633,12.741,12.576,12.709,500000.0
2009-02-05 12:48:00,12.591,12.721,12.591,12.646,400000.0
2009-02-05 12:49:00,12.65,12.742,12.628,12.632,500000.0
2009-02-05 12:50:00,12.662,12.749,12.606,12.641,450000.0
2009-02-05 12:51:00,12.628,12.744,12.628,12.716,350000.0
2009-02-05 12:52:00,12.687,12.785,12.669,12.693,500000.0
2009-02-05 12:53:00,12.671,12.739,12.646,12.721,400000.0
2009-02-05 12:54:00,12.724,12.724,12.66,12.676,550000.0
2009-02-05 12:55:00,12.624,12.73,12.624,12.678,500000.0
2009-02-05 12:56:00,12.615,12.713,12.589,12.589,400000.0
2009-02-05 12:57:00,12.712,12.76,12.616,12.652,400000.0
2009-02-05 12:58:00,12.72,12.733,12.623,12.733,450000.0
2009-02-05 12:59:00,12.686,12.702,12.58,12.605,350000.0
2009-02-05 13:00:00,12.731,12.731,12.65,12.726,350000.0
2009-02-05 13:01:00,12.689,12.722,12.599,12.626,450000.0
2009-02-05 13:02:00,12.61,12.695,12.564,12.622,400000.0
2009-02-05 13:03:00,12.69,12.705,12.558,12.691,600000.0
2009-02-05 13:04:00,12.712,12.718,12.606,12.716,400000.0
2009-02-05 13:05:00,12.6,12.743,12.593,12.716,550000.0
2009-02-05 13:06:00,12.696,12.696,12.551,12.676,450000.0
2009-02-05 13:07:00,12.628,12.722,12.617,12.655,500000.0
2009-02-05 13:08:00,12.68,12.711,12.62,12.62,350000.0
2009-02-05 13:09:00,12.633,12.733,12.629,12.629,500000.0
2009-02-05 13:10:00,12.628,12.703,12.611,12.675,400000.0
2009-02-05 13:11:00,12.601,12.694,12.601,12.688,400000.0
2009-02-05 13:12:00,12.696,12.715,12.576,12.689,550000.0
2009-02-05 13:13:00,12.619,12.706,12.572,12.706,450000.0
2009-02-05 13:14:00,12.643,12.694,12.61,12.683,400000.0
2009-02-05 13:15:00,12.672,12.738,12.599,12.599,350000.0
2009-02-05 13:16:00,12.732,12.749,12.651,12.749,350000.0
2009-02-05 13:17:00,12.652,12.729,12.634,12.729,500000.0
2009-02-05 13:18:00,12.734,12.823,12.629,12.823,450000.0
2009-02-05 13:19:00,12.794,12.8,12.647,12.685,400000.0
2009-02-05 13:20:00,12.709,12.774,12.657,12.724,500000.0
2009-02-05 13:21:00,12.705,12.813,12.672,12.813,500000.0
2009-02-05 13:22:00,12.802,12.867,12.688,12.688,450000.0
2009-02-05 13:23:00,12.755,12.797,12.684,12.797,400000.0
2009-02-05 13:24:00,12.787,12.791,12.673,12.791,350000.0
2009-02-05 13:25:00,12.77,12.792,12.704,12.792,350000.0
2009-02-05 13:26:00,12.702,12.839,12.687,12.741,650000.0
2009-02-05 13:27:00,12.748,12.778,12.672,12.766,350000.0
2009-02-05 13:28:00,12.695,12.8,12.627,12.8,400000.0
2009-02-05 13:29:00,12.825,12.874,12.683,12.733,550000.0
2009-02-05 13:30:00,12.727,12.811,12.719,12.719,550000.0
2009-02-05 13:31:00,12.72,12.811,12.691,12.803,450000.0
2009-02-05 13:32:00,12.749,12.808,12.68,12.777,400000.0
2009-02-05 13:33:00,12.724,12.796,12.697,12.741,450000.0
2009-02-05 13:34:00,12.755,12.781,12.688,12.714,450000.0
2009-02-05 13:35:00,12.769,12.795,12.677,12.756,400000.0
2009-02-05 13:36:00,12.71,12.807,12.676,12.758,450000.0
2009-02-05 13:37:00,12.739,12.746,12.65,12.746,400000.0
2009-02-05 13:38:00,12.7,12.758,12.636,12.758,400000.0
2009-02-05 13:39:00,12.73,12.781,12.663,12.746,500000.0
2009-02-05 13:40:00,12.626,12.778,12.593,12.77,700000.0
2009-02-05 13:41:00,12.676,12.702,12.62,12.665,400000.0
2009-02-05 13:42:00,12.687,12.734,12.614,12.649,400000.0
2009-02-05 13:43:00,12.719,12.737,12.66,12.716,500000.0
2009-02-05 13:44:00,12.656,12.722,12.602,12.705,350000.0
2009-02-05 13:45:00,12.677,12.74,12.657,12.657,350000.0
2009-02-05 13:46:00,12.686,12.767,12.674,12.676,450000.0
2009-02-05 13:47:00,12.66,12.685,12.634,12.645,350000.0
2009-02-05 13:48:00,12.665,12.768,12.641,12.768,500000.0
2009-02-05 13:49:00,12.755,12.755,12.599,12.68,400000.0
2009-02-05 13:50:00,12.682,12.763,12.629,12.763,400000.0
2009-02-05 13:51:00,12.733,12.77,12.631,12.682,400000.0
2009-02-05 13:52:00,12.779,12.779,12.659,12.758,350000.0
2009-02-05 13:53:00,12.673,12.767,12.668,12.689,450000.0
2009-02-05 13:54:00,12.765,12.765,12.603,12.749,400000.0
2009-02-05 13:55:00,12.758,12.758,12.622,12.649,400000.0
2009-02-05 13:56:00,12.741,12.759,12.676,12.679,350000.0
2009-02-05 13:57:00,12.742,12.765,12.64,12.765,350000.0
2009-02-05 13:58:00,12.742,12.764,12.635,12.764,400000.0
2009-02-05 13:59:00,12.74,12.755,12.607,12.69,600000.0
2009-02-05 14:00:00,12.751,12.766,12.663,12.766,350000.0
2009-02-05 14:01:00,12.635,12.794,12.635,12.794,750000.0
2009-02-05 14:02:00,12.713,12.806,12.636,12.806,400000.0
2009-02-05 14:03:00,12.779,12.793,12.715,12.715,500000.0
2009-02-05 14:04:00,12.84,12.84,12.738,12.82,350000.0
2009-02-05 14:05:00,12.767,12.847,12.738,12.847,400000.0
2009-02-05 14:06:00,12.789,12.829,12.688,12.826,400000.0
2009-02-05 14:07:00,12.72,12.81,12.72,12.793,400000.0
2009-02-05 14:08:00,12.836,12.836,12.751,12.756,350000.0
2009-02-05 14:09:00,12.699,12.838,12.675,12.755,550000.0
2009-02-05 14:10:00,12.709,12.812,12.709,12.751,350000.0
2009-02-05 14:11:00,12.806,12.821,12.773,12.821,350000.0
2009-02-05 14:12:00,12.791,12.801,12.725,12.801,400000.0
2009-02-05 14:13:00,12.73,12.794,12.692,12.719,400000.0
2009-02-05 14:14:00,12.796,12.796,12.661,12.787,350000.0
2009-02-05 14:15:00,12.79,12.803,12.678,12.678,450000.0
2009-02-05 14:16:00,12.734,12.827,12.673,12.795,750000.0
2009-02-05 14:17:00,12.67,12.766,12.67,12.744,350000.0
2009-02-05 14:18:00,12.719,12.805,12.717,12.724,400000.0
2009-02-05 14:19:00,12.827,12.827,12.736,12.745,400000.0
2009-02-05 14:20:00,12.737,12.811,12.7,12.7,600000.0
2009-02-05 14:21:00,12.853,12.86,12.753,12.834,400000.0
2009-02-05 14:22:00,12.789,12.825,12.715,12.818,350000.0
2009-02-05 14:23:00,12.815,12.824,12.723,12.731,650000.0
2009-02-05 14:24:00,12.736,12.824,12.687,12.769,550000.0
2009-02-05 14:25:00,12.812,12.863,12.696,12.696,700000.0
2009-02-05 14:26:00,12.733,12.817,12.675,12.754,350000.0
2009-02-05 14:27:00,12.678,12.786,12.678,12.775,450000.0
2009-02-05 14:28:00,12.791,12.803,12.669,12.774,550000.0
2009-02-05 14:29:00,12.787,12.803,12.734,12.799,450000.0
2009-02-05 14:30:00,12.762,12.793,12.654,12.777,400000.0
2009-02-05 14:31:00,12.712,12.827,12.712,12.757,400000.0
2009-02-05 14:32:00,12.7,12.802,12.694,12.708,500000.0
2009-02-05 14:33:00,12.734,12.864,12.733,12.767,350000.0
2009-02-05 14:34:00,12.796,12.862,12.733,12.743,450000.0
2009-02-05 14:35:00,12.835,12.862,12.776,12.791,350000.0
2009-02-05 14:36:00,12.763,12.812,12.701,12.812,450000.0
2009-02-05 14:37:00,12.743,12.818,12.683,12.683,550000.0
2009-02-05 14:38:00,12.821,12.841,12.734,12.801,400000.0
2009-02-05 14:39:00,12.769,12.847,12.707,12.745,800000.0
2009-02-05 14:40:00,12.762,12.873,12.751,12.854,700000.0
2009-02-05 14:41:00,12.778,12.847,12.719,12.847,350000.0
2009-02-05 14:42:00,12.779,12.867,12.73,12.746,450000.0
2009-02-05 14:43:00,12.775,12.859,12.713,12.859,500000.0
2009-02-05 14:44:00,12.724,12.806,12.687,12.806,450000.0
2009-02-05 14:45:00,12.785,12.822,12.686,12.686,400000.0
2009-02-05 14:46:00,12.829,12.829,12.657,12.739,550000.0
2009-02-05 14:47:00,12.785,12.798,12.678,12.786,350000.0
2009-02-05 14:48:00,12.747,12.804,12.699,12.783,400000.0
2009-02-05 14:49:00,12.814,12.867,12.696,12.696,500000.0
2009-02-05 14:50:00,12.711,12.833,12.706,12.766,400000.0
2009-02-05 14:51:00,12.774,12.779,12.695,12.756,350000.0
2009-02-05 14:52:00,12.791,12.791,12.665,12.706,450000.0
2009-02-05 14:53:00,12.621,12.754,12.621,12.75,250000.0
2009-02-05 14:54:00,12.754,12.781,12.65,12.706,400000.0
2009-02-05 14:55:00,12.767,12.798,12.654,12.703,450000.0
2009-02-05 14:56:00,12.781,12.791,12.667,12.791,350000.0
2009-02-05 14:57:00,12.777,12.807,12.695,12.695,350000.0
2009-02-05 14:58:00,12.768,12.768,12.672,12.763,400000.0
2009-02-05 14:59:00,12.719,12.768,12.655,12.659,550000.0
2009-02-05 15:00:00,12.712,12.808,12.694,12.694,350000.0
2009-02-05 15:01:00,12.785,12.785,12.655,12.701,400000.0
2009-02-05 15:02:00,12.773,12.828,12.7,12.773,400000.0
2009-02-05 15:03:00,12.818,12.832,12.712,12.832,450000.0
2009-02-05 15:04:00,12.739,12.802,12.678,12.791,400000.0
2009-02-05 15:05:00,12.793,12.814,12.702,12.741,400000.0
2009-02-05 15:06:00,12.814,12.814,12.705,12.72,400000.0
2009-02-05 15:07:00,12.697,12.815,12.662,12.794,350000.0
2009-02-05 15:08:00,12.675,12.807,12.675,12.724,450000.0
2009-02-05 15:09:00,12.791,12.814,12.68,12.719,450000.0
2009-02-05 15:10:00,12.689,12.788,12.641,12.673,400000.0
2009-02-05 15:11:00,12.735,12.769,12.672,12.754,500000.0
2009-02-05 15:12:00,12.746,12.757,12.672,12.721,350000.0
2009-02-05 15:13:00,12.695,12.752,12.622,12.622,400000.0
2009-02-05 15:14:00,12.673,12.802,12.668,12.674,400000.0
2009-02-05 15:15:00,12.69,12.76,12.659,12.662,350000.0
2009-02-05 15:16:00,12.676,12.821,12.676,12.813,350000.0
2009-02-05 15:17:00,12.756,12.774,12.63,12.774,500000.0
2009-02-05 15:18:00,12.728,12.746,12.632,12.744,450000.0
2009-02-05 15:19:00,12.673,12.791,12.65,12.65,450000.0
2009-02-05 15:20:00,12.711,12.747,12.651,12.721,550000.0
2009-02-05 15:21:00,12.796,12.796,12.673,12.694,400000.0
2009-02-05 15:22:00,12.735,12.803,12.683,12.794,400000.0
2009-02-05 15:23:00,12.774,12.778,12.665,12.778,550000.0
2009-02-05 15:24:00,12.706,12.764,12.647,12.694,600000.0
2009-02-05 15:25:00,12.812,12.863,12.698,12.723,350000.0
2009-02-05 15:26:00,12.788,12.873,12.743,12.743,450000.0
2009-02-05 15:27:00,12.788,12.858,12.716,12.716,450000.0
2009-02-05 15:28:00,12.804,12.813,12.749,12.8,350000.0
2009-02-05 15:29:00,12.837,12.837,12.729,12.746,400000.0
2009-02-05 15:30:00,12.752,12.824,12.718,12.783,400000.0
2009-02-05 15:31:00,12.736,12.835,12.687,12.687,350000.0
2009-02-05 15:32:00,12.841,12.841,12.683,12.772,500000.0
2009-02-05 15:33:00,12.746,12.799,12.711,12.781,350000.0
2009-02-05 15:34:00,12.73,12.824,12.72,12.814,450000.0
2009-02-05 15:35:00,12.799,12.846,12.652,12.771,500000.0
2009-02-05 15:36:00,12.782,12.824,12.709,12.794,550000.0
2009-02-05 15:37:00,12.792,12.815,12.691,12.744,450000.0
2009-02-05 15:38:00,12.744,12.818,12.712,12.813,450000.0
2009-02-05 15:39:00,12.756,12.807,12.726,12.807,350000.0
2009-02-05 15:40:00,12.697,12.839,12.697,12.814,550000.0
2009-02-05 15:41:00,12.844,12.889,12.756,12.756,350000.0
2009-02-05 15:42:00,12.758,12.851,12.695,12.851,400000.0
2009-02-05 15:43:00,12.834,12.834,12.754,12.804,500000.0
2009-02-05 15:44:00,12.832,12.88,12.764,12.867,350000.0
2009-02-05 15:45:00,12.768,12.854,12.731,12.77,450000.0
2009-02-05 15:46:00,12.865,12.894,12.777,12.844,350000.0
2009-02-05 15:47:00,12.828,12.861,12.723,12.745,550000.0
2009-02-05 15:48:00,12.742,12.821,12.695,12.734,350000.0
2009-02-05 15:49:00,12.826,12.855,12.782,12.855,350000.0
2009-02-05 15:50:00,12.869,12.884,12.766,12.776,550000.0
2009-02-05 15:51:00,12.728,12.829,12.688,12.829,500000.0
2009-02-05 15:52:00,12.732,12.817,12.695,12.695,350000.0
2009-02-05 15:53:00,12.744,12.832,12.718,12.804,400000.0
2009-02-05 15:54:00,12.808,12.847,12.722,12.786,450000.0
2009-02-05 15:55:00,12.732,12.799,12.686,12.722,550000.0
2009-02-05 15:56:00,12.826,12.826,12.687,12.687,450000.0
2009-02-05 15:57:00,12.755,12.829,12.709,12.829,500000.0
2009-02-05 15:58:00,12.798,12.798,12.699,12.745,250000.0
2009-02-05 15:59:00,12.829,12.834,12.724,12.758,450000.0
2009-02-05 16:00:00,12.704,12.845,12.704,12.802,550000.0
2009-02-05 16:01:00,12.801,12.834,12.692,12.797,450000.0
2009-02-05 16:02:00,12.731,12.86,12.71,12.781,550000.0
2009-02-05 16:03:00,12.781,12.835,12.704,12.81,350000.0
2009-02-05 16:04:00,12.728,12.83,12.699,12.786,550000.0
2009-02-05 16:05:00,12.779,12.814,12.659,12.659,650000.0
2009-02-05 16:06:00,12.658,12.729,12.658,12.695,500000.0
2009-02-05 16:07:00,12.801,12.812,12.67,12.699,350000.0
2009-02-05 16:08:00,12.665,12.777,12.665,12.74,450000.0
2009-02-05 16:09:00,12.695,12.807,12.669,12.807,350000.0
2009-02-05 16:10:00,12.704,12.834,12.704,12.834,400000.0
2009-02-05 16:11:00,12.707,12.807,12.674,12.719,550000.0
2009-02-05 16:12:00,12.738,12.775,12.65,12.722,600000.0
2009-02-05 16:13:00,12.729,12.793,12.693,12.762,350000.0
2009-02-05 16:14:00,12.772,12.78,12.664,12.756,500000.0
2009-02-05 16:15:00,12.78,12.814,12.656,12.778,400000.0
2009-02-05 16:16:00,12.759,12.824,12.704,12.788,550000.0
2009-02-05 16:17:00,12.795,12.824,12.688,12.688,350000.0
2009-02-05 16:18:00,12.818,12.818,12.68,12.789,400000.0
2009-02-05 16:19:00,12.715,12.844,12.715,12.826,500000.0
2009-02-05 16:20:00,12.819,12.844,12.72,12.844,550000.0
2009-02-05 16:21:00,12.737,12.841,12.718,12.718,400000.0
2009-02-05 16:22:00,12.811,12.833,12.731,12.785,450000.0
2009-02-05 16:23:00,12.742,12.864,12.742,12.75,400000.0
2009-02-05 16:24:00,12.795,12.827,12.719,12.827,400000.0
2009-02-05 16:25:00,12.747,12.783,12.69,12.783,500000.0
2009-02-05 16:26:00,12.797,12.832,12.683,12.683,550000.0
2009-02-05 16:27:00,12.786,12.831,12.709,12.831,650000.0
2009-02-05 16:28:00,12.803,12.814,12.698,12.796,550000.0
2009-02-05 16:29:00,12.783,12.872,12.749,12.77,400000.0
2009-02-05 16:30:00,12.834,12.834,12.687,12.716,600000.0
2009-02-05 16:31:00,12.829,12.838,12.68,12.704,500000.0
2009-02-05 16:32:00,12.798,12.825,12.663,12.825,450000.0
2009-02-05 16:33:00,12.726,12.794,12.648,12.71,550000.0
2009-02-05 16:34:00,12.827,12.827,12.714,12.714,350000.0
2009-02-05 16:35:00,12.682,12.756,12.651,12.696,400000.0
2009-02-05 16:36:00,12.658,12.785,12.658,12.774,400000.0
2009-02-05 16:37:00,12.772,12.772,12.647,12.698,500000.0
2009-02-05 16:38:00,12.664,12.816,12.664,12.68,450000.0
2009-02-05 16:39:00,12.807,12.807,12.718,12.8,500000.0
2009-02-05 16:40:00,12.725,12.8,12.725,12.759,450000.0
2009-02-05 16:41:00,12.729,12.807,12.686,12.774,400000.0
2009-02-05 16:42:00,12.757,12.782,12.625,12.782,700000.0
2009-02-05 16:43:00,12.721,12.781,12.617,12.763,550000.0
2009-02-05 16:44:00,12.753,12.765,12.663,12.72,400000.0
2009-02-05 16:45:00,12.683,12.782,12.67,12.755,350000.0
2009-02-05 16:46:00,12.731,12.782,12.683,12.775,500000.0
2009-02-05 16:47:00,12.701,12.808,12.681,12.712,600000.0
2009-02-05 16:48:00,12.82,12.866,12.715,12.75,400000.0
2009-02-05 16:49:00,12.788,12.823,12.7,12.7,450000.0
2009-02-05 16:50:00,12.821,12.844,12.697,12.72,500000.0
2009-02-05 16:51:00,12.744,12.798,12.656,12.664,500000.0
2009-02-05 16:52:00,12.772,12.839,12.707,12.788,500000.0
2009-02-05 16:53:00,12.786,12.8,12.687,12.726,400000.0
2009-02-05 16:54:00,12.747,12.77,12.65,12.734,400000.0
2009-02-05 16:55:00,12.798,12.81,12.671,12.81,500000.0
2009-02-05 16:56:00,12.715,12.797,12.674,12.687,400000.0
2009-02-05 16:57:00,12.749,12.834,12.68,12.808,350000.0
2009-02-05 16:58:00,12.747,12.776,12.635,12.635,550000.0
2009-02-05 16:59:00,12.704,12.795,12.678,12.694,400000.0
2009-02-05 17:00:00,12.708,12.793,12.661,12.779,350000.0
2009-02-05 17:01:00,12.783,12.783,12.64,12.763,400000.0
2009-02-05 17:02:00,12.688,12.763,12.683,12.73,400000.0
2009-02-05 17:03:00,12.77,12.77,12.644,12.736,400000.0
2009-02-05 17:04:00,12.75,12.753,12.607,12.655,400000.0
2009-02-05 17:05:00,12.783,12.788,12.629,12.738,400000.0
2009-02-05 17:06:00,12.762,12.791,12.65,12.762,400000.0
2009-02-05 17:07:00,12.739,12.825,12.709,12.709,550000.0
2009-02-05 17:08:00,12.812,12.812,12.691,12.718,350000.0
2009-02-05 17:09:00,12.683,12.807,12.654,12.807,450000.0
2009-02-05 17:10:00,12.8,12.8,12.672,12.672,400000.0
2009-02-05 17:11:00,12.768,12.768,12.64,12.646,400000.0
2009-02-05 17:12:00,12.662,12.756,12.65,12.74,400000.0
2009-02-05 17:13:00,12.662,12.791,12.651,12.651,600000.0
2009-02-05 17:14:00,12.687,12.708,12.637,12.65,350000.0
2009-02-05 17:15:00,12.685,12.772,12.677,12.747,550000.0
2009-02-05 17:16:00,12.684,12.741,12.62,12.698,500000.0
2009-02-05 17:17:00,12.716,12.813,12.66,12.711,400000.0
2009-02-05 17:18:00,12.709,12.806,12.668,12.806,400000.0
2009-02-05 17:19:00,12.787,12.866,12.684,12.759,550000.0
2009-02-05 17:20:00,12.823,12.823,12.682,12.703,350000.0
2009-02-05 17:21:00,12.761,12.776,12.629,12.775,550000.0
2009-02-05 17:22:00,12.711,12.813,12.683,12.813,400000.0
2009-02-05 17:23:00,12.779,12.815,12.683,12.683,400000.0
2009-02-05 17:24:00,12.709,12.82,12.656,12.774,550000.0
2009-02-05 17:25:00,12.742,12.829,12.73,12.769,300000.0
2009-02-05 17:26:00,12.702,12.835,12.702,12.706,450000.0
2009-02-05 17:27:00,12.816,12.816,12.69,12.77,650000.0
2009-02-05 17:28:00,12.715,12.791,12.647,12.791,550000.0
2009-02-05 17:29:00,12.729,12.809,12.715,12.809,400000.0
2009-02-05 17:30:00,12.693,12.786,12.666,12.757,450000.0
2009-02-05 17:31:00,12.754,12.822,12.697,12.769,600000.0
2009-02-05 17:32:00,12.695,12.813,12.69,12.76,400000.0
2009-02-05 17:33:00,12.814,12.814,12.659,12.688,350000.0
2009-02-05 17:34:00,12.671,12.792,12.659,12.758,500000.0
2009-02-05 17:35:00,12.78,12.78,12.636,12.686,500000.0
2009-02-05 17:36:00,12.759,12.759,12.583,12.752,400000.0
2009-02-05 17:37:00,12.758,12.758,12.65,12.715,500000.0
2009-02-05 17:38:00,12.695,12.708,12.584,12.708,350000.0
2009-02-05 17:39:00,12.744,12.744,12.622,12.646,350000.0
2009-02-05 17:40:00,12.753,12.755,12.638,12.755,550000.0
2009-02-05 17:41:00,12.657,12.762,12.594,12.762,350000.0
2009-02-05 17:42:00,12.715,12.752,12.653,12.679,400000.0
2009-02-05 17:43:00,12.658,12.744,12.658,12.741,550000.0
2009-02-05 17:44:00,12.666,12.745,12.574,12.667,350000.0
2009-02-05 17:45:00,12.658,12.736,12.622,12.659,550000.0
2009-02-05 17:46:00,12.655,12.719,12.601,12.639,350000.0
2009-02-05 17:47:00,12.737,12.758,12.664,12.669,500000.0
2009-02-05 17:48:00,12.758,12.768,12.65,12.768,400000.0
2009-02-05 17:49:00,12.613,12.752,12.586,12.712,650000.0
2009-02-05 17:50:00,12.723,12.754,12.694,12.697,500000.0
2009-02-05 17:51:00,12.714,12.754,12.634,12.747,550000.0
2009-02-05 17:52:00,12.744,12.814,12.644,12.794,500000.0
2009-02-05 17:53:00,12.693,12.696,12.628,12.651,450000.0
2009-02-05 17:54:00,12.674,12.77,12.674,12.72,350000.0
2009-02-05 17:55:00,12.712,12.77,12.608,12.734,450000.0
2009-02-05 17:56:00,12.705,12.801,12.641,12.722,500000.0
2009-02-05 17:57:00,12.632,12.795,12.632,12.694,450000.0
2009-02-05 17:58:00,12.721,12.721,12.602,12.64,500000.0
2009-02-05 17:59:00,12.639,12.758,12.628,12.758,350000.0
2009-02-05 18:00:00,12.711,12.793,12.665,12.782,450000.0
2009-02-05 18:01:00,12.678,12.765,12.678,12.7,400000.0
2009-02-05 18:02:00,12.735,12.735,12.672,12.734,350000.0
2009-02-05 18:03:00,12.758,12.794,12.674,12.755,550000.0
2009-02-05 18:04:00,12.744,12.784,12.651,12.784,450000.0
2009-02-05 18:05:00,12.734,12.771,12.636,12.758,750000.0
2009-02-05 18:06:00,12.739,12.769,12.618,12.688,450000.0
2009-02-05 18:07:00,12.725,12.757,12.614,12.722,400000.0
2009-02-05 18:08:00,12.661,12.785,12.661,12.784,400000.0
2009-02-05 18:09:00,12.639,12.774,12.627,12.701,350000.0
2009-02-05 18:10:00,12.719,12.754,12.626,12.682,400000.0
2009-02-05 18:11:00,12.693,12.781,12.643,12.643,400000.0
2009-02-05 18:12:00,12.732,12.776,12.625,12.776,400000.0
2009-02-05 18:13:00,12.657,12.772,12.603,12.735,550000.0
2009-02-05 18:14:00,12.792,12.792,12.669,12.695,550000.0
2009-02-05 18:15:00,12.805,12.805,12.641,12.661,400000.0
2009-02-05 18:16:00,12.71,12.758,12.694,12.728,300000.0
2009-02-05 18:17:00,12.75,12.762,12.664,12.758,350000.0
2009-02-05 18:18:00,12.631,12.76,12.631,12.699,450000.0
2009-02-05 18:19:00,12.785,12.785,12.662,12.759,500000.0
2009-02-05 18:20:00,12.682,12.813,12.682,12.726,550000.0
2009-02-05 18:21:00,12.714,12.764,12.661,12.691,500000.0
2009-02-05 18:22:00,12.763,12.778,12.72,12.778,250000.0
2009-02-05 18:23:00,12.69,12.798,12.685,12.685,1600000.0
2009-02-05 18:24:00,12.729,12.824,12.691,12.824,350000.0
2009-02-05 18:25:00,12.697,12.848,12.663,12.681,1950000.0
2009-02-05 18:26:00,12.636,12.706,12.636,12.706,400000.0
2009-02-05 18:27:00,12.766,12.782,12.686,12.782,350000.0
2009-02-05 18:28:00,12.725,12.79,12.701,12.79,350000.0
2009-02-05 18:29:00,12.73,12.847,12.69,12.755,450000.0
2009-02-05 18:30:00,12.736,12.791,12.685,12.685,400000.0
2009-02-05 18:31:00,12.738,12.816,12.697,12.698,1550000.0
2009-02-05 18:32:00,12.769,12.806,12.691,12.806,400000.0
2009-02-05 18:33:00,12.776,12.776,12.681,12.721,350000.0
2009-02-05 18:34:00,12.731,12.798,12.705,12.723,550000.0
2009-02-05 18:35:00,12.726,12.799,12.726,12.742,350000.0
2009-02-05 18:36:00,12.809,12.811,12.714,12.787,400000.0
2009-02-05 18:37:00,12.713,12.782,12.692,12.779,400000.0
2009-02-05 18:38:00,12.693,12.77,12.693,12.766,450000.0
2009-02-05 18:39:00,12.763,12.77,12.691,12.719,350000.0
2009-02-05 18:40:00,12.685,12.78,12.65,12.78,500000.0
2009-02-05 18:41:00,12.71,12.793,12.684,12.728,1650000.0
2009-02-05 18:42:00,12.688,12.769,12.615,12.756,500000.0
2009-02-05 18:43:00,12.775,12.775,12.665,12.742,500000.0
2009-02-05 18:44:00,12.76,12.774,12.635,12.736,850000.0
2009-02-05 18:45:00,12.73,12.801,12.696,12.696,400000.0
2009-02-05 18:46:00,12.756,12.797,12.666,12.74,1450000.0
2009-02-05 18:47:00,12.768,12.833,12.696,12.743,550000.0
2009-02-05 18:48:00,12.767,12.814,12.709,12.765,1900000.0
2009-02-05 18:49:00,12.732,12.803,12.66,12.696,450000.0
2009-02-05 18:50:00,12.719,12.792,12.695,12.734,500000.0
2009-02-05 18:51:00,12.77,12.804,12.71,12.786,550000.0
2009-02-05 18:52:00,12.69,12.81,12.69,12.803,350000.0
2009-02-05 18:53:00,12.721,12.806,12.691,12.77,450000.0
2009-02-05 18:54:00,12.752,12.801,12.652,12.754,400000.0
2009-02-05 18:55:00,12.715,12.795,12.693,12.756,450000.0
2009-02-05 18:56:00,12.78,12.803,12.695,12.758,350000.0
2009-02-05 18:57:00,12.671,12.8,12.671,12.8,450000.0
2009-02-05 18:58:00,12.772,12.778,12.697,12.775,1250000.0
2009-02-05 18:59:00,12.738,12.819,12.676,12.767,1500000.0
2009-02-05 19:00:00,12.746,12.763,12.688,12.763,400000.0
2009-02-05 19:01:00,12.7,12.743,12.647,12.723,500000.0
2009-02-05 19:02:00,12.708,12.781,12.707,12.757,350000.0
2009-02-05 19:03:00,12.669,12.792,12.669,12.71,450000.0
2009-02-05 19:04:00,12.667,12.787,12.667,12.754,450000.0
2009-02-05 19:05:00,12.7,12.785,12.668,12.785,400000.0
2009-02-05 19:06:00,12.758,12.772,12.622,12.679,400000.0
2009-02-05 19:07:00,12.722,12.751,12.631,12.71,450000.0
2009-02-05 19:08:00,12.673,12.778,12.637,12.772,500000.0
2009-02-05 19:09:00,12.638,12.744,12.625,12.661,550000.0
2009-02-05 19:10:00,12.745,12.745,12.612,12.651,350000.0
2009-02-05 19:11:00,12.675,12.739,12.629,12.663,500000.0
2009-02-05 19:12:00,12.726,12.786,12.637,12.689,550000.0
2009-02-05 19:13:00,12.683,12.801,12.683,12.718,550000.0
2009-02-05 19:14:00,12.689,12.751,12.675,12.737,450000.0
2009-02-05 19:15:00,12.744,12.744,12.605,12.646,450000.0
2009-02-05 19:16:00,12.721,12.757,12.625,12.625,350000.0
2009-02-05 19:17:00,12.701,12.701,12.561,12.681,350000.0
2009-02-05 19:18:00,12.626,12.73,12.6,12.626,350000.0
2009-02-05 19:19:00,12.715,12.757,12.626,12.757,350000.0
2009-02-05 19:20:00,12.596,12.725,12.596,12.697,400000.0
2009-02-05 19:21:00,12.69,12.728,12.577,12.618,550000.0
2009-02-05 19:22:00,12.656,12.737,12.618,12.641,350000.0
2009-02-05 19:23:00,12.619,12.656,12.599,12.599,350000.0
2009-02-05 19:24:00,12.656,12.771,12.655,12.714,550000.0
2009-02-05 19:25:00,12.651,12.714,12.594,12.672,500000.0
2009-02-05 19:26:00,12.681,12.762,12.625,12.635,450000.0
2009-02-05 19:27:00,12.743,12.743,12.603,12.629,400000.0
2009-02-05 19:28:00,12.696,12.788,12.687,12.741,450000.0
2009-02-05 19:29:00,12.735,12.735,12.598,12.619,500000.0
2009-02-05 19:30:00,12.678,12.758,12.664,12.664,400000.0
2009-02-05 19:31:00,12.664,12.689,12.627,12.673,450000.0
2009-02-05 19:32:00,12.703,12.734,12.635,12.635,400000.0
2009-02-05 19:33:00,12.679,12.752,12.65,12.718,500000.0
2009-02-05 19:34:00,12.672,12.749,12.657,12.704,400000.0
2009-02-05 19:35:00,12.648,12.72,12.648,12.667,350000.0
2009-02-05 19:36:00,12.71,12.734,12.61,12.654,350000.0
2009-02-05 19:37:00,12.716,12.74,12.626,12.626,350000.0
2009-02-05 19:38:00,12.727,12.727,12.607,12.712,400000.0
2009-02-05 19:39:00,12.721,12.722,12.587,12.623,400000.0
2009-02-05 19:40:00,12.718,12.731,12.629,12.673,400000.0
2009-02-05 19:41:00,12.718,12.738,12.645,12.738,350000.0
2009-02-05 19:42:00,12.66,12.703,12.591,12.65,400000.0
2009-02-05 19:43:00,12.717,12.738,12.584,12.731,550000.0
2009-02-05 19:44:00,12.621,12.729,12.621,12.687,400000.0
2009-02-05 19:45:00,12.721,12.721,12.565,12.565,250000.0
2009-02-05 19:46:00,12.646,12.685,12.574,12.574,250000.0
2009-02-05 19:47:00,12.635,12.697,12.619,12.674,400000.0
2009-02-05 19:48:00,12.639,12.695,12.59,12.689,500000.0
2009-02-05 19:49:00,12.624,12.72,12.584,12.683,400000.0
2009-02-05 19:50:00,12.652,12.731,12.586,12.716,400000.0
2009-02-05 19:51:00,12.729,12.729,12.595,12.636,400000.0
2009-02-05 19:52:00,12.708,12.727,12.593,12.71,450000.0
2009-02-05 19:53:00,12.682,12.714,12.631,12.672,400000.0
2009-02-05 19:54:00,12.648,12.747,12.609,12.727,350000.0
2009-02-05 19:55:00,12.604,12.69,12.604,12.69,350000.0
2009-02-05 19:56:00,12.626,12.724,12.589,12.66,450000.0
2009-02-05 19:57:00,12.709,12.724,12.615,12.703,350000.0
2009-02-05 19:58:00,12.718,12.76,12.638,12.73,500000.0
2009-02-05 19:59:00,12.702,12.758,12.647,12.656,350000.0
2009-02-05 20:00:00,12.763,12.763,12.638,12.741,400000.0
2009-02-05 20:01:00,12.738,12.755,12.68,12.722,400000.0
2009-02-05 20:02:00,12.701,12.712,12.639,12.642,350000.0
2009-02-05 20:03:00,12.668,12.705,12.621,12.678,400000.0
2009-02-05 20:04:00,12.733,12.766,12.635,12.697,350000.0
2009-02-05 20:05:00,12.662,12.754,12.61,12.61,350000.0
2009-02-05 20:06:00,12.721,12.772,12.597,12.715,500000.0
2009-02-05 20:07:00,12.665,12.766,12.639,12.697,500000.0
2009-02-05 20:08:00,12.725,12.742,12.616,12.687,450000.0
2009-02-05 20:09:00,12.634,12.693,12.549,12.693,400000.0
2009-02-05 20:10:00,12.723,12.769,12.644,12.728,550000.0
2009-02-05 20:11:00,12.668,12.739,12.61,12.61,550000.0
2009-02-05 20:12:00,12.735,12.753,12.653,12.719,350000.0
2009-02-05 20:13:00,12.746,12.781,12.67,12.67,350000.0
2009-02-05 20:14:00,12.68,12.763,12.68,12.73,400000.0
2009-02-05 20:15:00,12.683,12.763,12.638,12.638,350000.0
2009-02-05 20:16:00,12.665,12.719,12.638,12.719,400000.0
2009-02-05 20:17:00,12.691,12.781,12.63,12.717,350000.0
2009-02-05 20:18:00,12.773,12.773,12.651,12.762,400000.0
2009-02-05 20:19:00,12.691,12.78,12.651,12.687,400000.0
2009-02-05 20:20:00,12.742,12.742,12.602,12.683,400000.0
2009-02-05 20:21:00,12.658,12.724,12.589,12.589,400000.0
2009-02-05 20:22:00,12.62,12.714,12.62,12.676,500000.0
2009-02-05 20:23:00,12.673,12.726,12.622,12.722,350000.0
2009-02-05 20:24:00,12.702,12.766,12.635,12.766,500000.0
2009-02-05 20:25:00,12.69,12.771,12.62,12.671,450000.0
2009-02-05 20:26:00,12.67,12.789,12.67,12.759,350000.0
2009-02-05 20:27:00,12.765,12.772,12.66,12.731,450000.0
2009-02-05 20:28:00,12.709,12.714,12.636,12.641,400000.0
2009-02-05 20:29:00,12.632,12.776,12.632,12.736,500000.0
2009-02-05 20:30:00,12.719,12.816,12.671,12.77,500000.0
2009-02-05 20:31:00,12.758,12.758,12.679,12.703,200000.0
2009-02-05 20:32:00,12.772,12.794,12.648,12.68,350000.0
2009-02-05 20:33:00,12.764,12.791,12.646,12.753,400000.0
2009-02-05 20:34:00,12.713,12.775,12.637,12.637,250000.0
2009-02-05 20:35:00,12.752,12.752,12.624,12.624,400000.0
2009-02-05 20:36:00,12.736,12.741,12.645,12.645,250000.0
2009-02-05 20:37:00,12.704,12.768,12.678,12.683,350000.0
2009-02-05 20:38:00,12.771,12.772,12.623,12.657,550000.0
2009-02-05 20:39:00,12.763,12.763,12.637,12.741,350000.0
2009-02-05 20:40:00,12.755,12.834,12.693,12.786,550000.0
2009-02-05 20:41:00,12.717,12.772,12.71,12.735,400000.0
2009-02-05 20:42:00,12.793,12.793,12.669,12.72,350000.0
2009-02-05 20:43:00,12.781,12.792,12.648,12.792,350000.0
2009-02-05 20:44:00,12.743,12.776,12.651,12.753,400000.0
2009-02-05 20:45:00,12.71,12.758,12.668,12.668,400000.0
2009-02-05 20:46:00,12.673,12.805,12.673,12.756,350000.0
2009-02-05 20:47:00,12.697,12.791,12.62,12.659,400000.0
2009-02-05 20:48:00,12.684,12.789,12.684,12.719,500000.0
2009-02-05 20:49:00,12.746,12.809,12.649,12.809,350000.0
2009-02-05 20:50:00,12.679,12.809,12.679,12.688,400000.0
2009-02-05 20:51:00,12.812,12.812,12.665,12.742,250000.0
2009-02-05 20:52:00,12.693,12.821,12.693,12.769,450000.0
2009-02-05 20:53:00,12.694,12.819,12.689,12.689,400000.0
2009-02-05 20:54:00,12.756,12.776,12.712,12.719,500000.0
2009-02-05 20:55:00,12.727,12.791,12.727,12.791,200000.0
2009-02-05 20:56:00,12.769,12.782,12.666,12.708,500000.0
2009-02-05 20:57:00,12.761,12.826,12.718,12.825,350000.0
2009-02-05 20:58:00,12.741,12.81,12.7,12.737,450000.0
2009-02-05 21:00:00,12.715,12.854,12.715,12.735,650000.0
2009-02-05 21:01:00,12.687,12.782,12.674,12.765,450000.0
2009-02-05 21:02:00,12.748,12.781,12.67,12.7,550000.0
2009-02-05 21:03:00,12.684,12.828,12.662,12.728,550000.0
2009-02-05 21:05:00,12.76,12.778,12.678,12.765,550000.0
2009-02-05 21:06:00,12.728,12.834,12.704,12.772,550000.0
2009-02-05 21:07:00,12.794,12.83,12.704,12.705,350000.0
2009-02-05 21:08:00,12.814,12.86,12.696,12.802,400000.0
2009-02-05 21:09:00,12.781,12.818,12.706,12.801,500000.0
2009-02-05 21:10:00,12.802,12.89,12.735,12.76,800000.0
2009-02-05 21:11:00,12.805,12.857,12.731,12.857,400000.0
2009-02-05 21:12:00,12.723,12.861,12.723,12.842,450000.0
2009-02-05 21:13:00,12.847,12.919,12.785,12.817,550000.0
2009-02-05 21:14:00,12.885,12.892,12.745,12.824,400000.0
2009-02-05 21:15:00,12.764,12.893,12.756,12.756,350000.0
2009-02-05 21:16:00,12.785,12.854,12.756,12.816,550000.0
2009-02-05 21:17:00,12.781,12.845,12.733,12.805,350000.0
2009-02-05 21:18:00,12.774,12.855,12.731,12.837,350000.0
2009-02-05 21:19:00,12.814,12.847,12.693,12.841,450000.0
2009-02-05 21:20:00,12.853,12.891,12.739,12.746,950000.0
2009-02-05 21:21:00,12.866,12.911,12.731,12.819,550000.0
2009-02-05 21:22:00,12.774,12.871,12.707,12.826,400000.0
2009-02-05 21:23:00,12.795,12.841,12.713,12.755,450000.0
2009-02-05 21:24:00,12.823,12.856,12.728,12.728,450000.0
2009-02-05 21:25:00,12.8,12.864,12.783,12.793,400000.0
2009-02-05 21:26:00,12.79,12.877,12.75,12.75,250000.0
2009-02-05 21:27:00,12.813,12.832,12.764,12.815,350000.0
2009-02-05 21:28:00,12.777,12.884,12.772,12.772,400000.0
2009-02-05 21:29:00,12.805,12.846,12.732,12.82,550000.0
2009-02-05 21:30:00,12.763,12.812,12.689,12.698,550000.0
2009-02-05 21:31:00,12.847,12.866,12.719,12.866,350000.0
2009-02-05 21:32:00,12.824,12.89,12.793,12.839,450000.0
2009-02-05 21:33:00,12.771,12.877,12.749,12.808,300000.0
2009-02-05 21:34:00,12.853,12.894,12.784,12.803,450000.0
2009-02-05 21:35:00,12.895,12.895,12.802,12.884,400000.0
2009-02-05 21:36:00,12.835,12.894,12.752,12.894,400000.0
2009-02-05 21:37:00,12.904,12.904,12.81,12.893,250000.0
2009-02-05 21:38:00,12.734,12.878,12.712,12.878,550000.0
2009-02-05 21:39:00,12.876,12.92,12.794,12.908,450000.0
2009-02-05 21:40:00,12.771,12.892,12.771,12.858,400000.0
2009-02-05 21:41:00,12.877,12.901,12.793,12.901,450000.0
2009-02-05 21:42:00,12.903,12.903,12.809,12.809,100000.0
2009-02-05 21:43:00,12.824,12.91,12.762,12.891,400000.0
2009-02-05 21:44:00,12.885,12.885,12.725,12.755,350000.0
2009-02-05 21:46:00,12.868,12.868,12.756,12.799,550000.0
2009-02-05 21:47:00,12.775,12.903,12.775,12.903,400000.0
2009-02-05 21:48:00,12.778,12.85,12.744,12.85,400000.0
2009-02-05 21:49:00,12.883,12.899,12.741,12.79,400000.0
2009-02-05 21:50:00,12.867,12.905,12.763,12.825,900000.0
2009-02-05 21:51:00,12.812,12.858,12.728,12.844,500000.0
2009-02-05 21:52:00,12.87,12.87,12.753,12.753,150000.0
2009-02-05 21:53:00,12.849,12.849,12.769,12.824,300000.0
2009-02-05 21:54:00,12.845,12.863,12.805,12.811,250000.0
2009-02-05 21:55:00,12.79,12.859,12.788,12.824,350000.0
2009-02-05 21:56:00,12.771,12.843,12.736,12.787,550000.0
2009-02-05 21:57:00,12.769,12.892,12.726,12.726,500000.0
2009-02-05 21:58:00,12.73,12.807,12.72,12.807,400000.0
2009-02-05 21:59:00,12.851,12.882,12.755,12.802,500000.0
2009-02-05 22:00:00,12.751,12.866,12.751,12.866,350000.0
2009-02-05 22:01:00,12.773,12.845,12.734,12.845,250000.0
2009-02-05 22:02:00,12.751,12.842,12.751,12.811,250000.0
2009-02-05 22:03:00,12.799,12.874,12.799,12.874,150000.0
2009-02-05 22:05:00,12.782,12.872,12.764,12.813,350000.0
2009-02-05 22:06:00,12.838,12.88,12.794,12.814,350000.0
2009-02-05 22:07:00,12.791,12.863,12.728,12.863,450000.0
2009-02-05 22:08:00,12.873,12.873,12.786,12.786,300000.0
2009-02-05 22:09:00,12.848,12.848,12.799,12.844,150000.0
2009-02-05 22:10:00,12.837,12.848,12.765,12.848,350000.0
2009-02-05 22:11:00,12.77,12.849,12.77,12.791,400000.0
2009-02-05 22:13:00,12.854,12.859,12.721,12.768,400000.0
2009-02-05 22:14:00,12.87,12.87,12.87,12.87,850000.0
2009-02-05 22:15:00,12.752,12.917,12.752,12.764,850000.0
2009-02-05 22:16:00,12.752,12.77,12.752,12.77,250000.0
2009-02-05 22:17:00,12.826,12.848,12.742,12.818,400000.0
2009-02-05 22:18:00,12.836,12.857,12.781,12.857,300000.0
2009-02-05 22:19:00,12.857,12.899,12.774,12.825,600000.0
2009-02-05 22:20:00,12.861,12.917,12.787,12.879,650000.0
2009-02-05 22:21:00,12.865,12.865,12.789,12.848,300000.0
2009-02-05 22:22:00,12.768,12.883,12.768,12.871,300000.0
2009-02-05 22:23:00,12.71,12.814,12.71,12.744,550000.0
2009-02-05 22:24:00,12.83,12.839,12.727,12.758,350000.0
2009-02-05 22:28:00,12.839,12.867,12.817,12.817,200000.0
2009-02-05 22:30:00,12.827,12.854,12.742,12.771,350000.0
2009-02-05 22:32:00,12.726,12.863,12.726,12.83,250000.0
2009-02-05 22:35:00,12.862,12.862,12.727,12.727,350000.0
2009-02-05 22:36:00,12.872,12.872,12.856,12.856,100000.0
2009-02-05 22:37:00,12.844,12.844,12.833,12.833,100000.0
2009-02-05 22:39:00,12.804,12.855,12.736,12.789,350000.0
2009-02-05 22:40:00,12.696,12.846,12.696,12.846,650000.0
2009-02-05 22:43:00,12.869,12.869,12.775,12.825,250000.0
2009-02-05 22:44:00,12.863,12.873,12.778,12.873,450000.0
2009-02-05 22:46:00,12.772,12.841,12.769,12.841,150000.0
2009-02-05 22:47:00,12.866,12.866,12.784,12.784,400000.0
2009-02-05 22:48:00,12.816,12.816,12.775,12.775,100000.0
2009-02-05 22:50:00,12.819,12.853,12.724,12.783,450000.0
2009-02-05 22:52:00,12.805,12.83,12.754,12.754,250000.0
2009-02-05 22:53:00,12.857,12.882,12.745,12.799,500000.0
2009-02-05 22:54:00,12.833,12.884,12.786,12.859,350000.0
2009-02-05 22:55:00,12.812,12.812,12.73,12.73,100000.0
2009-02-05 22:56:00,12.812,12.907,12.768,12.811,650000.0
2009-02-05 22:57:00,12.725,12.852,12.725,12.813,450000.0
2009-02-05 22:58:00,12.832,12.85,12.815,12.838,400000.0
2009-02-05 22:59:00,12.833,12.87,12.781,12.828,950000.0
2009-02-05 23:00:00,12.825,12.853,12.718,12.812,350000.0
2009-02-05 23:02:00,12.84,12.84,12.759,12.759,350000.0
2009-02-05 23:03:00,12.837,12.844,12.827,12.827,300000.0
2009-02-05 23:07:00,12.847,12.847,12.732,12.746,450000.0
2009-02-05 23:08:00,12.841,12.863,12.78,12.78,250000.0
2009-02-05 23:09:00,12.848,12.861,12.761,12.839,500000.0
2009-02-05 23:10:00,12.823,12.856,12.726,12.836,250000.0
2009-02-05 23:12:00,12.827,12.851,12.716,12.831,450000.0
2009-02-05 23:15:00,12.873,12.906,12.792,12.792,500000.0
2009-02-05 23:16:00,12.755,12.863,12.755,12.777,400000.0
2009-02-05 23:17:00,12.829,12.829,12.723,12.749,300000.0
2009-02-05 23:18:00,12.729,12.845,12.727,12.738,450000.0
2009-02-05 23:20:00,12.783,12.868,12.703,12.81,1150000.0
2009-02-05 23:21:00,12.741,12.805,12.705,12.705,300000.0
2009-02-05 23:22:00,12.697,12.816,12.697,12.75,400000.0
2009-02-05 23:23:00,12.805,12.805,12.722,12.76,250000.0
2009-02-05 23:24:00,12.767,12.849,12.724,12.742,450000.0
2009-02-05 23:25:00,12.822,12.86,12.77,12.831,300000.0
2009-02-05 23:26:00,12.826,12.856,12.734,12.767,550000.0
2009-02-05 23:27:00,12.829,12.829,12.653,12.789,500000.0
2009-02-05 23:28:00,12.843,12.846,12.716,12.716,250000.0
2009-02-05 23:30:00,12.705,12.816,12.688,12.811,1000000.0
2009-02-05 23:31:00,12.73,12.825,12.684,12.801,350000.0
2009-02-05 23:33:00,12.806,12.806,12.666,12.701,200000.0
2009-02-05 23:34:00,12.804,12.804,12.804,12.804,50000.0
2009-02-05 23:35:00,12.793,12.828,12.691,12.752,450000.0
2009-02-05 23:36:00,12.777,12.808,12.7,12.808,250000.0
2009-02-05 23:37:00,12.768,12.859,12.727,12.776,250000.0
2009-02-05 23:40:00,12.811,12.811,12.696,12.736,600000.0
2009-02-05 23:41:00,12.742,12.794,12.65,12.791,550000.0
2009-02-05 23:42:00,12.78,12.825,12.684,12.767,350000.0
2009-02-05 23:43:00,12.784,12.789,12.712,12.714,350000.0
2009-02-05 23:44:00,12.808,12.808,12.682,12.713,200000.0
2009-02-05 23:45:00,12.692,12.808,12.692,12.808,100000.0
2009-02-05 23:46:00,12.858,12.892,12.739,12.865,500000.0
2009-02-05 23:47:00,12.794,12.821,12.716,12.817,500000.0
2009-02-05 23:48:00,12.725,12.808,12.668,12.792,350000.0
2009-02-05 23:49:00,12.697,12.832,12.672,12.832,300000.0
2009-02-05 23:50:00,12.832,12.832,12.714,12.774,800000.0
2009-02-05 23:51:00,12.843,12.843,12.803,12.818,300000.0
2009-02-05 23:52:00,12.827,12.851,12.762,12.831,350000.0
2009-02-05 23:55:00,12.715,12.8,12.715,12.8,100000.0
2009-02-05 23:56:00,12.84,12.84,12.707,12.761,400000.0
2009-02-05 23:57:00,12.746,12.851,12.715,12.761,600000.0
2009-02-05 23:59:00,12.823,12.823,12.679,12.705,400000.0
2009-02-06 00:00:00,12.755,12.837,12.712,12.837,500000.0
2009-02-06 00:01:00,12.821,12.821,12.736,12.736,400000.0
2009-02-06 00:02:00,12.727,12.823,12.681,12.817,650000.0
2009-02-06 00:03:00,12.742,12.834,12.692,12.831,450000.0
2009-02-06 00:04:00,12.815,12.848,12.729,12.749,400000.0
2009-02-06 00:05:00,12.851,12.851,12.744,12.833,350000.0
2009-02-06 00:06:00,12.777,12.874,12.772,12.87,350000.0
2009-02-06 00:07:00,12.852,12.852,12.743,12.743,150000.0
2009-02-06 00:08:00,12.828,12.845,12.703,12.845,500000.0
2009-02-06 00:09:00,12.851,12.852,12.8,12.85,550000.0
2009-02-06 00:10:00,12.827,12.849,12.769,12.836,350000.0
2009-02-06 00:11:00,12.727,12.851,12.727,12.824,350000.0
2009-02-06 00:12:00,12.801,12.858,12.735,12.858,250000.0
2009-02-06 00:13:00,12.874,12.874,12.778,12.778,300000.0
2009-02-06 00:14:00,12.73,12.847,12.73,12.811,350000.0
2009-02-06 00:15:00,12.728,12.822,12.728,12.822,100000.0
2009-02-06 00:16:00,12.863,12.863,12.835,12.835,150000.0
2009-02-06 00:17:00,12.858,12.858,12.724,12.801,550000.0
2009-02-06 00:18:00,12.794,12.908,12.794,12.861,500000.0
2009-02-06 00:20:00,12.837,12.887,12.782,12.838,550000.0
2009-02-06 00:29:00,12.775,12.869,12.729,12.785,400000.0
2009-02-06 00:30:00,12.785,12.879,12.729,12.738,700000.0
2009-02-06 00:31:00,12.746,12.883,12.746,12.801,850000.0
2009-02-06 00:40:00,12.759,12.81,12.739,12.774,600000.0
2009-02-06 00:46:00,12.823,12.872,12.745,12.794,350000.0
2009-02-06 00:50:00,12.742,12.865,12.678,12.865,650000.0
2009-02-06 00:55:00,12.79,12.849,12.738,12.779,350000.0
2009-02-06 00:56:00,12.834,12.839,12.728,12.839,200000.0
2009-02-06 00:57:00,12.724,12.837,12.724,12.811,400000.0
2009-02-06 00:58:00,12.779,12.815,12.738,12.815,150000.0
2009-02-06 01:00:00,12.777,12.864,12.743,12.864,300000.0
2009-02-06 01:01:00,12.764,12.816,12.692,12.816,500000.0
2009-02-06 01:02:00,12.772,12.772,12.755,12.755,100000.0
2009-02-06 01:03:00,12.823,12.838,12.779,12.794,300000.0
2009-02-06 01:04:00,12.734,12.846,12.708,12.708,400000.0
2009-02-06 01:05:00,12.818,12.818,12.676,12.8,400000.0
2009-02-06 01:06:00,12.79,12.833,12.734,12.734,500000.0
2009-02-06 01:07:00,12.843,12.845,12.712,12.712,350000.0
2009-02-06 01:08:00,12.761,12.837,12.752,12.836,350000.0
2009-02-06 01:10:00,12.724,12.808,12.67,12.752,650000.0
2009-02-06 01:12:00,12.731,12.807,12.673,12.807,450000.0
2009-02-06 01:13:00,12.838,12.843,12.742,12.843,500000.0
2009-02-06 01:14:00,12.753,12.839,12.681,12.795,450000.0
2009-02-06 01:15:00,12.826,12.826,12.705,12.789,250000.0
2009-02-06 01:17:00,12.706,12.827,12.706,12.827,200000.0
2009-02-06 01:19:00,12.727,12.837,12.717,12.751,600000.0
2009-02-06 01:20:00,12.757,12.83,12.713,12.83,400000.0
2009-02-06 01:22:00,12.792,12.846,12.765,12.824,350000.0
2009-02-06 01:26:00,12.794,12.794,12.68,12.68,400000.0
2009-02-06 01:27:00,12.799,12.799,12.723,12.723,100000.0
2009-02-06 01:28:00,12.811,12.811,12.689,12.717,350000.0
2009-02-06 01:29:00,12.705,12.814,12.705,12.814,400000.0
2009-02-06 01:30:00,12.775,12.775,12.729,12.754,250000.0
2009-02-06 01:31:00,12.716,12.735,12.695,12.735,150000.0
2009-02-06 01:32:00,12.789,12.794,12.685,12.694,450000.0
2009-02-06 01:33:00,12.785,12.831,12.682,12.73,450000.0
2009-02-06 01:34:00,12.798,12.817,12.716,12.734,350000.0
2009-02-06 01:35:00,12.791,12.818,12.681,12.788,400000.0
2009-02-06 01:36:00,12.777,12.777,12.666,12.666,400000.0
2009-02-06 01:37:00,12.728,12.776,12.66,12.742,350000.0
2009-02-06 01:38:00,12.774,12.774,12.633,12.71,400000.0
2009-02-06 01:40:00,12.718,12.757,12.679,12.757,350000.0
2009-02-06 01:41:00,12.684,12.781,12.661,12.735,400000.0
2009-02-06 01:42:00,12.77,12.784,12.678,12.784,400000.0
2009-02-06 01:43:00,12.612,12.75,12.59,12.75,500000.0
2009-02-06 01:44:00,12.702,12.801,12.686,12.686,400000.0
2009-02-06 01:45:00,12.702,12.73,12.601,12.646,350000.0
2009-02-06 01:46:00,12.705,12.758,12.616,12.72,550000.0
2009-02-06 01:47:00,12.647,12.767,12.642,12.667,500000.0
2009-02-06 01:48:00,12.676,12.77,12.618,12.7,350000.0
2009-02-06 01:49:00,12.654,12.724,12.608,12.724,400000.0
2009-02-06 01:50:00,12.713,12.769,12.658,12.769,500000.0
2009-02-06 01:51:00,12.749,12.812,12.661,12.664,450000.0
2009-02-06 01:53:00,12.737,12.759,12.609,12.739,450000.0
2009-02-06 01:55:00,12.753,12.756,12.74,12.756,150000.0
2009-02-06 01:56:00,12.734,12.757,12.599,12.599,400000.0
2009-02-06 01:57:00,12.656,12.811,12.656,12.747,400000.0
2009-02-06 01:58:00,12.77,12.77,12.626,12.651,350000.0
2009-02-06 01:59:00,12.772,12.781,12.641,12.697,400000.0
2009-02-06 02:00:00,12.78,12.79,12.78,12.78,250000.0
2009-02-06 02:01:00,12.761,12.786,12.712,12.786,250000.0
2009-02-06 02:05:00,12.75,12.774,12.661,12.774,250000.0
2009-02-06 02:06:00,12.737,12.772,12.633,12.772,250000.0
2009-02-06 02:07:00,12.764,12.766,12.648,12.653,500000.0
2009-02-06 02:08:00,12.769,12.787,12.634,12.766,350000.0
2009-02-06 02:09:00,12.718,12.762,12.624,12.762,400000.0
2009-02-06 02:10:00,12.755,12.755,12.659,12.72,350000.0
2009-02-06 02:11:00,12.736,12.76,12.736,12.744,150000.0
2009-02-06 02:12:00,12.727,12.765,12.63,12.682,400000.0
2009-02-06 02:13:00,12.673,12.761,12.666,12.748,250000.0
2009-02-06 02:14:00,12.734,12.749,12.63,12.749,350000.0
2009-02-06 02:15:00,12.766,12.77,12.64,12.662,600000.0
2009-02-06 02:16:00,12.61,12.74,12.598,12.74,350000.0
2009-02-06 02:17:00,12.778,12.778,12.68,12.772,400000.0
2009-02-06 02:18:00,12.699,12.816,12.694,12.694,400000.0
2009-02-06 02:19:00,12.628,12.762,12.628,12.638,400000.0
2009-02-06 02:20:00,12.748,12.748,12.634,12.731,450000.0
2009-02-06 02:21:00,12.774,12.8,12.649,12.726,350000.0
2009-02-06 02:24:00,12.631,12.755,12.631,12.676,500000.0
2009-02-06 02:25:00,12.764,12.788,12.652,12.767,450000.0
2009-02-06 02:27:00,12.753,12.79,12.707,12.729,350000.0
2009-02-06 02:28:00,12.794,12.801,12.66,12.782,400000.0
2009-02-06 02:29:00,12.654,12.794,12.654,12.68,400000.0
2009-02-06 02:30:00,12.666,12.694,12.666,12.694,100000.0
2009-02-06 02:31:00,12.795,12.801,12.656,12.733,400000.0
2009-02-06 02:32:00,12.752,12.752,12.669,12.71,350000.0
2009-02-06 02:33:00,12.665,12.818,12.655,12.686,600000.0
2009-02-06 02:34:00,12.772,12.772,12.654,12.654,250000.0
2009-02-06 02:39:00,12.789,12.815,12.722,12.773,550000.0
2009-02-06 02:40:00,12.682,12.682,12.682,12.682,100000.0
2009-02-06 02:41:00,12.779,12.779,12.697,12.767,200000.0
2009-02-06 02:43:00,12.771,12.796,12.66,12.774,450000.0
2009-02-06 02:45:00,12.751,12.764,12.624,12.758,450000.0
2009-02-06 02:46:00,12.764,12.781,12.717,12.781,250000.0
2009-02-06 02:49:00,12.678,12.765,12.652,12.764,400000.0
2009-02-06 02:50:00,12.678,12.764,12.622,12.764,350000.0
2009-02-06 02:52:00,12.81,12.81,12.81,12.81,300000.0
2009-02-06 02:53:00,12.804,12.804,12.668,12.775,300000.0
2009-02-06 02:54:00,12.799,12.799,12.667,12.678,450000.0
2009-02-06 02:55:00,12.818,12.818,12.693,12.745,350000.0
2009-02-06 02:56:00,12.777,12.777,12.603,12.637,450000.0
2009-02-06 02:58:00,12.744,12.831,12.708,12.708,200000.0
2009-02-06 02:59:00,12.686,12.809,12.686,12.734,500000.0
2009-02-06 03:00:00,12.719,12.779,12.719,12.779,100000.0
2009-02-06 03:01:00,12.812,12.848,12.747,12.798,350000.0
2009-02-06 03:02:00,12.813,12.813,12.813,12.813,50000.0
2009-02-06 03:03:00,12.807,12.829,12.738,12.747,400000.0
2009-02-06 03:04:00,12.698,12.808,12.674,12.796,500000.0
2009-02-06 03:05:00,12.723,12.826,12.723,12.8,250000.0
2009-02-06 03:06:00,12.829,12.829,12.829,12.829,50000.0
2009-02-06 03:07:00,12.73,12.843,12.72,12.822,350000.0
2009-02-06 03:08:00,12.731,12.811,12.694,12.704,600000.0
2009-02-06 03:09:00,12.8,12.8,12.632,12.672,1200000.0
2009-02-06 03:10:00,12.798,12.829,12.704,12.709,400000.0
2009-02-06 03:11:00,12.828,12.828,12.693,12.806,150000.0
2009-02-06 03:12:00,12.79,12.79,12.664,12.664,300000.0
2009-02-06 03:13:00,12.717,12.727,12.7,12.7,200000.0
2009-02-06 03:14:00,12.71,12.809,12.71,12.776,350000.0
2009-02-06 03:15:00,12.802,12.802,12.775,12.775,100000.0
2009-02-06 03:16:00,12.701,12.744,12.701,12.744,100000.0
2009-02-06 03:17:00,12.698,12.698,12.698,12.698,50000.0
2009-02-06 03:19:00,12.68,12.835,12.645,12.727,1100000.0
2009-02-06 03:20:00,12.733,12.733,12.616,12.717,350000.0
2009-02-06 03:27:00,12.78,12.797,12.644,12.778,450000.0
2009-02-06 03:30:00,12.639,12.699,12.639,12.699,100000.0
2009-02-06 03:31:00,12.643,12.749,12.643,12.749,150000.0
2009-02-06 03:32:00,12.759,12.774,12.733,12.774,150000.0
2009-02-06 03:33:00,12.673,12.789,12.673,12.753,350000.0
2009-02-06 03:35:00,12.814,12.814,12.747,12.747,250000.0
2009-02-06 03:36:00,12.814,12.814,12.688,12.742,350000.0
2009-02-06 03:38:00,12.739,12.832,12.731,12.802,400000.0
2009-02-06 03:39:00,12.74,12.798,12.676,12.721,500000.0
2009-02-06 03:40:00,12.771,12.795,12.679,12.795,400000.0
2009-02-06 03:41:00,12.821,12.821,12.788,12.79,300000.0
2009-02-06 03:42:00,12.785,12.811,12.694,12.724,450000.0
2009-02-06 03:43:00,12.816,12.816,12.743,12.784,300000.0
2009-02-06 03:44:00,12.817,12.824,12.72,12.753,250000.0
2009-02-06 03:46:00,12.746,12.824,12.692,12.781,400000.0
2009-02-06 03:49:00,12.773,12.794,12.664,12.664,500000.0
2009-02-06 03:50:00,12.79,12.79,12.707,12.707,100000.0
2009-02-06 03:53:00,12.785,12.802,12.667,12.802,400000.0
2009-02-06 03:54:00,12.753,12.753,12.753,12.753,50000.0
2009-02-06 03:56:00,12.742,12.827,12.742,12.785,150000.0
2009-02-06 03:57:00,12.739,12.826,12.711,12.823,400000.0
2009-02-06 03:58:00,12.671,12.792,12.671,12.792,350000.0
2009-02-06 04:00:00,12.812,12.817,12.711,12.785,500000.0
2009-02-06 04:01:00,12.821,12.821,12.792,12.792,100000.0
2009-02-06 04:02:00,12.698,12.698,12.698,12.698,50000.0
2009-02-06 04:03:00,12.779,12.779,12.774,12.774,100000.0
2009-02-06 04:04:00,12.715,12.802,12.715,12.779,250000.0
2009-02-06 04:05:00,12.793,12.794,12.677,12.774,500000.0
2009-02-06 04:06:00,12.715,12.818,12.715,12.792,300000.0
2009-02-06 04:07:00,12.778,12.791,12.778,12.791,100000.0
2009-02-06 04:08:00,12.778,12.781,12.719,12.781,400000.0
2009-02-06 04:09:00,12.769,12.791,12.719,12.766,250000.0
2009-02-06 04:10:00,12.775,12.792,12.654,12.792,500000.0
2009-02-06 04:11:00,12.803,12.803,12.686,12.778,400000.0
2009-02-06 04:12:00,12.785,12.798,12.701,12.783,250000.0
2009-02-06 04:13:00,12.781,12.806,12.685,12.694,500000.0
2009-02-06 04:15:00,12.727,12.836,12.681,12.681,500000.0
2009-02-06 04:16:00,12.699,12.762,12.637,12.725,450000.0
2009-02-06 04:17:00,12.774,12.794,12.676,12.731,650000.0
2009-02-06 04:19:00,12.783,12.801,12.696,12.794,800000.0
2009-02-06 04:20:00,12.656,12.756,12.656,12.731,200000.0
2009-02-06 04:21:00,12.76,12.796,12.677,12.796,400000.0
2009-02-06 04:23:00,12.743,12.773,12.686,12.764,450000.0
2009-02-06 04:25:00,12.714,12.763,12.714,12.763,100000.0
2009-02-06 04:28:00,12.749,12.749,12.749,12.749,50000.0
2009-02-06 04:29:00,12.758,12.791,12.659,12.772,350000.0
2009-02-06 04:30:00,12.778,12.811,12.728,12.728,350000.0
2009-02-06 04:31:00,12.781,12.781,12.687,12.749,250000.0
2009-02-06 04:33:00,12.783,12.812,12.663,12.684,450000.0
2009-02-06 04:34:00,12.679,12.695,12.655,12.68,250000.0
2009-02-06 04:36:00,12.783,12.794,12.783,12.794,100000.0
2009-02-06 04:37:00,12.778,12.806,12.705,12.771,300000.0
2009-02-06 04:38:00,12.806,12.806,12.709,12.709,100000.0
2009-02-06 04:40:00,12.666,12.798,12.666,12.742,400000.0
2009-02-06 04:41:00,12.798,12.802,12.677,12.802,300000.0
2009-02-06 04:43:00,12.688,12.796,12.688,12.796,400000.0
2009-02-06 04:44:00,12.782,12.782,12.636,12.738,550000.0
2009-02-06 04:45:00,12.775,12.775,12.643,12.672,450000.0
2009-02-06 04:47:00,12.706,12.842,12.706,12.806,550000.0
2009-02-06 04:48:00,12.788,12.814,12.678,12.711,250000.0
2009-02-06 04:49:00,12.692,12.804,12.661,12.688,300000.0
2009-02-06 04:50:00,12.677,12.776,12.653,12.76,350000.0
2009-02-06 04:51:00,12.679,12.68,12.679,12.68,100000.0
2009-02-06 04:52:00,12.775,12.801,12.667,12.77,400000.0
2009-02-06 04:53:00,12.672,12.816,12.672,12.763,350000.0
2009-02-06 04:54:00,12.8,12.8,12.8,12.8,450000.0
2009-02-06 04:55:00,12.79,12.809,12.673,12.784,450000.0
2009-02-06 04:56:00,12.761,12.786,12.712,12.786,250000.0
2009-02-06 04:58:00,12.758,12.758,12.739,12.739,100000.0
2009-02-06 04:59:00,12.737,12.737,12.659,12.659,100000.0
2009-02-06 05:00:00,12.638,12.754,12.638,12.754,350000.0
2009-02-06 05:02:00,12.779,12.779,12.763,12.763,100000.0
2009-02-06 05:03:00,12.753,12.784,12.686,12.686,350000.0
2009-02-06 05:04:00,12.742,12.805,12.699,12.802,350000.0
2009-02-06 05:06:00,12.737,12.767,12.614,12.761,500000.0
2009-02-06 05:07:00,12.789,12.789,12.706,12.706,450000.0
2009-02-06 05:09:00,12.774,12.776,12.679,12.679,150000.0
2009-02-06 05:10:00,12.613,12.764,12.613,12.736,400000.0
2009-02-06 05:11:00,12.753,12.764,12.658,12.764,300000.0
2009-02-06 05:12:00,12.754,12.779,12.696,12.696,350000.0
2009-02-06 05:13:00,12.703,12.856,12.692,12.692,400000.0
2009-02-06 05:15:00,12.773,12.786,12.686,12.784,550000.0
2009-02-06 05:17:00,12.796,12.796,12.696,12.794,700000.0
2009-02-06 05:19:00,12.686,12.773,12.686,12.686,200000.0
2009-02-06 05:20:00,12.785,12.785,12.685,12.685,100000.0
2009-02-06 05:22:00,12.76,12.794,12.698,12.761,800000.0
2009-02-06 05:23:00,12.794,12.795,12.692,12.795,700000.0
2009-02-06 05:26:00,12.786,12.786,12.662,12.775,600000.0
2009-02-06 05:27:00,12.71,12.794,12.669,12.678,350000.0
2009-02-06 05:30:00,12.785,12.785,12.626,12.682,550000.0
2009-02-06 05:31:00,12.772,12.809,12.678,12.709,600000.0
2009-02-06 05:32:00,12.793,12.793,12.656,12.768,350000.0
2009-02-06 05:33:00,12.789,12.791,12.671,12.731,250000.0
2009-02-06 05:34:00,12.79,12.79,12.79,12.79,450000.0
2009-02-06 05:35:00,12.769,12.789,12.637,12.739,450000.0
2009-02-06 05:37:00,12.791,12.791,12.692,12.736,350000.0
2009-02-06 05:38:00,12.78,12.78,12.667,12.667,200000.0
2009-02-06 05:39:00,12.648,12.764,12.648,12.665,300000.0
2009-02-06 05:40:00,12.792,12.832,12.679,12.81,700000.0
2009-02-06 05:41:00,12.696,12.773,12.635,12.756,300000.0
2009-02-06 05:42:00,12.683,12.787,12.683,12.768,300000.0
2009-02-06 05:43:00,12.796,12.796,12.707,12.727,550000.0
2009-02-06 05:44:00,12.764,12.796,12.668,12.696,550000.0
2009-02-06 05:45:00,12.686,12.686,12.686,12.686,50000.0
2009-02-06 05:46:00,12.699,12.762,12.699,12.762,100000.0
2009-02-06 05:47:00,12.696,12.811,12.693,12.771,450000.0
2009-02-06 05:48:00,12.656,12.792,12.656,12.792,500000.0
2009-02-06 05:50:00,12.785,12.825,12.677,12.788,450000.0
2009-02-06 05:52:00,12.784,12.784,12.748,12.748,100000.0
2009-02-06 05:53:00,12.725,12.801,12.687,12.747,500000.0
2009-02-06 05:54:00,12.734,12.734,12.616,12.616,150000.0
2009-02-06 05:55:00,12.739,12.763,12.652,12.761,450000.0
2009-02-06 05:56:00,12.768,12.774,12.657,12.736,750000.0
2009-02-06 05:57:00,12.722,12.804,12.673,12.774,650000.0
2009-02-06 05:58:00,12.67,12.786,12.668,12.668,400000.0
2009-02-06 05:59:00,12.794,12.794,12.649,12.789,450000.0
2009-02-06 06:00:00,12.735,12.774,12.636,12.74,650000.0
2009-02-06 06:02:00,12.771,12.793,12.654,12.766,450000.0
2009-02-06 06:04:00,12.674,12.753,12.625,12.753,600000.0
2009-02-06 06:09:00,12.69,12.84,12.69,12.759,550000.0
2009-02-06 06:10:00,12.741,12.829,12.649,12.649,650000.0
2009-02-06 06:12:00,12.755,12.825,12.676,12.692,800000.0
2009-02-06 06:14:00,12.613,12.764,12.613,12.743,750000.0
2009-02-06 06:15:00,12.675,12.787,12.637,12.787,550000.0
2009-02-06 06:18:00,12.764,12.793,12.67,12.751,500000.0
2009-02-06 06:19:00,12.796,12.804,12.796,12.804,100000.0
2009-02-06 06:20:00,12.64,12.764,12.64,12.75,400000.0
2009-02-06 06:22:00,12.79,12.794,12.691,12.748,350000.0
2009-02-06 06:23:00,12.793,12.793,12.635,12.684,350000.0
2009-02-06 06:26:00,12.798,12.803,12.66,12.796,450000.0
2009-02-06 06:28:00,12.731,12.756,12.62,12.734,450000.0
2009-02-06 06:30:00,12.766,12.778,12.723,12.736,400000.0
2009-02-06 06:31:00,12.714,12.853,12.697,12.697,550000.0
2009-02-06 06:32:00,12.803,12.836,12.681,12.681,350000.0
2009-02-06 06:33:00,12.811,12.811,12.705,12.802,250000.0
2009-02-06 06:34:00,12.75,12.764,12.75,12.764,100000.0
2009-02-06 06:37:00,12.762,12.762,12.728,12.728,150000.0
2009-02-06 06:38:00,12.809,12.811,12.728,12.811,500000.0
2009-02-06 06:39:00,12.776,12.785,12.648,12.785,400000.0
2009-02-06 06:40:00,12.687,12.774,12.645,12.761,550000.0
2009-02-06 06:41:00,12.766,12.806,12.716,12.806,350000.0
2009-02-06 06:42:00,12.749,12.771,12.704,12.771,150000.0
2009-02-06 06:43:00,12.765,12.799,12.701,12.762,400000.0
2009-02-06 06:44:00,12.824,12.834,12.728,12.728,450000.0
2009-02-06 06:45:00,12.708,12.798,12.666,12.666,400000.0
2009-02-06 06:46:00,12.814,12.823,12.688,12.77,400000.0
2009-02-06 06:47:00,12.678,12.793,12.678,12.685,400000.0
2009-02-06 06:48:00,12.785,12.785,12.75,12.75,100000.0
2009-02-06 06:49:00,12.726,12.834,12.726,12.807,350000.0
2009-02-06 06:50:00,12.807,12.838,12.705,12.822,350000.0
2009-02-06 06:51:00,12.678,12.744,12.658,12.658,150000.0
2009-02-06 06:52:00,12.775,12.783,12.716,12.783,350000.0
2009-02-06 06:53:00,12.78,12.82,12.676,12.794,500000.0
2009-02-06 06:54:00,12.813,12.813,12.662,12.724,500000.0
2009-02-06 06:55:00,12.717,12.82,12.701,12.701,350000.0
2009-02-06 06:56:00,12.762,12.812,12.695,12.695,350000.0
2009-02-06 06:57:00,12.768,12.806,12.712,12.768,350000.0
2009-02-06 06:58:00,12.797,12.814,12.715,12.814,400000.0
2009-02-06 06:59:00,12.81,12.841,12.695,12.786,550000.0
2009-02-06 07:00:00,12.783,12.798,12.658,12.658,500000.0
2009-02-06 07:01:00,12.758,12.836,12.758,12.836,450000.0
2009-02-06 07:02:00,12.788,12.828,12.788,12.828,100000.0
2009-02-06 07:03:00,12.828,12.832,12.725,12.832,550000.0
2009-02-06 07:05:00,12.825,12.825,12.768,12.781,500000.0
2009-02-06 07:06:00,12.834,12.834,12.705,12.788,350000.0
2009-02-06 07:08:00,12.743,12.808,12.714,12.79,550000.0
2009-02-06 07:09:00,12.791,12.797,12.722,12.796,350000.0
2009-02-06 07:10:00,12.741,12.818,12.741,12.816,450000.0
2009-02-06 07:11:00,12.801,12.801,12.733,12.766,350000.0
2009-02-06 07:12:00,12.797,12.837,12.786,12.798,350000.0
2009-02-06 07:13:00,12.743,12.819,12.743,12.764,400000.0
2009-02-06 07:14:00,12.712,12.796,12.712,12.796,350000.0
2009-02-06 07:15:00,12.77,12.853,12.702,12.759,350000.0
2009-02-06 07:16:00,12.732,12.89,12.71,12.753,450000.0
2009-02-06 07:17:00,12.823,12.843,12.759,12.843,550000.0
2009-02-06 07:18:00,12.796,12.842,12.754,12.842,350000.0
2009-02-06 07:19:00,12.853,12.853,12.758,12.775,400000.0
2009-02-06 07:20:00,12.707,12.785,12.707,12.748,350000.0
2009-02-06 07:21:00,12.836,12.856,12.727,12.854,500000.0
2009-02-06 07:22:00,12.827,12.827,12.675,12.715,500000.0
2009-02-06 07:23:00,12.788,12.834,12.718,12.834,500000.0
2009-02-06 07:24:00,12.802,12.809,12.724,12.756,350000.0
2009-02-06 07:25:00,12.786,12.839,12.717,12.799,600000.0
2009-02-06 07:26:00,12.73,12.823,12.724,12.726,500000.0
2009-02-06 07:27:00,12.824,12.824,12.675,12.752,550000.0
2009-02-06 07:28:00,12.762,12.844,12.726,12.736,400000.0
2009-02-06 07:29:00,12.809,12.87,12.742,12.87,750000.0
2009-02-06 07:30:00,12.823,12.87,12.756,12.833,500000.0
2009-02-06 07:31:00,12.867,12.867,12.711,12.799,750000.0
2009-02-06 07:32:00,12.749,12.813,12.662,12.81,650000.0
2009-02-06 07:33:00,12.736,12.802,12.706,12.802,400000.0
2009-02-06 07:34:00,12.72,12.859,12.72,12.757,450000.0
2009-02-06 07:35:00,12.879,12.879,12.762,12.794,350000.0
2009-02-06 07:36:00,12.757,12.842,12.737,12.833,350000.0
2009-02-06 07:37:00,12.812,12.836,12.738,12.836,550000.0
2009-02-06 07:38:00,12.749,12.841,12.697,12.697,350000.0
2009-02-06 07:39:00,12.856,12.863,12.72,12.8,400000.0
2009-02-06 07:40:00,12.696,12.859,12.691,12.808,400000.0
2009-02-06 07:41:00,12.826,12.851,12.708,12.85,500000.0
2009-02-06 07:42:00,12.707,12.85,12.707,12.819,350000.0
2009-02-06 07:43:00,12.845,12.845,12.691,12.804,400000.0
2009-02-06 07:44:00,12.848,12.853,12.747,12.75,350000.0
2009-02-06 07:45:00,12.747,12.869,12.707,12.852,1000000.0
2009-02-06 07:46:00,12.735,12.855,12.735,12.832,350000.0
2009-02-06 07:47:00,12.745,12.845,12.72,12.792,550000.0
2009-02-06 07:48:00,12.825,12.825,12.7,12.74,800000.0
2009-02-06 07:49:00,12.733,12.847,12.73,12.824,450000.0
2009-02-06 07:50:00,12.795,12.833,12.701,12.735,900000.0
2009-02-06 07:51:00,12.775,12.777,12.686,12.686,350000.0
2009-02-06 07:52:00,12.838,12.838,12.73,12.821,350000.0
2009-02-06 07:53:00,12.763,12.845,12.739,12.814,550000.0
2009-02-06 07:54:00,12.791,12.844,12.752,12.839,500000.0
2009-02-06 07:55:00,12.81,12.892,12.762,12.762,500000.0
2009-02-06 07:56:00,12.825,12.825,12.702,12.772,800000.0
2009-02-06 07:57:00,12.819,12.838,12.751,12.825,400000.0
2009-02-06 07:58:00,12.79,12.873,12.762,12.836,850000.0
2009-02-06 07:59:00,12.845,12.851,12.702,12.851,350000.0
2009-02-06 08:00:00,12.827,12.83,12.703,12.826,550000.0
2009-02-06 08:01:00,12.862,12.879,12.774,12.848,350000.0
2009-02-06 08:02:00,12.751,12.859,12.751,12.859,450000.0
2009-02-06 08:03:00,12.852,12.852,12.726,12.764,400000.0
2009-02-06 08:04:00,12.806,12.839,12.743,12.771,400000.0
2009-02-06 08:05:00,12.737,12.86,12.737,12.837,400000.0
2009-02-06 08:06:00,12.848,12.861,12.739,12.802,400000.0
2009-02-06 08:07:00,12.847,12.849,12.734,12.849,500000.0
2009-02-06 08:08:00,12.783,12.886,12.737,12.776,400000.0
2009-02-06 08:09:00,12.781,12.858,12.749,12.858,300000.0
2009-02-06 08:10:00,12.739,12.836,12.714,12.836,350000.0
2009-02-06 08:12:00,12.734,12.834,12.715,12.818,400000.0
2009-02-06 08:13:00,12.743,12.853,12.709,12.853,550000.0
2009-02-06 08:14:00,12.751,12.838,12.68,12.838,500000.0
2009-02-06 08:15:00,12.829,12.833,12.709,12.807,550000.0
2009-02-06 08:17:00,12.716,12.815,12.716,12.815,500000.0
2009-02-06 08:20:00,12.738,12.823,12.718,12.754,500000.0
2009-02-06 08:21:00,12.788,12.846,12.727,12.846,450000.0
2009-02-06 08:22:00,12.81,12.823,12.72,12.72,500000.0
2009-02-06 08:23:00,12.781,12.835,12.765,12.783,350000.0
2009-02-06 08:24:00,12.758,12.83,12.758,12.778,350000.0
2009-02-06 08:25:00,12.748,12.854,12.736,12.788,650000.0
2009-02-06 08:26:00,12.818,12.826,12.742,12.819,400000.0
2009-02-06 08:28:00,12.825,12.825,12.698,12.808,500000.0
2009-02-06 08:29:00,12.849,12.896,12.747,12.747,400000.0
2009-02-06 08:30:00,12.739,12.844,12.736,12.772,400000.0
2009-02-06 08:31:00,12.759,12.827,12.721,12.725,500000.0
2009-02-06 08:32:00,12.769,12.846,12.768,12.804,550000.0
2009-02-06 08:33:00,12.774,12.823,12.679,12.823,500000.0
2009-02-06 08:34:00,12.861,12.861,12.716,12.859,400000.0
2009-02-06 08:35:00,12.854,12.854,12.695,12.778,550000.0
2009-02-06 08:36:00,12.729,12.86,12.729,12.839,450000.0
2009-02-06 08:37:00,12.819,12.843,12.727,12.841,450000.0
2009-02-06 08:38:00,12.821,12.863,12.718,12.823,400000.0
2009-02-06 08:39:00,12.802,12.893,12.771,12.784,550000.0
2009-02-06 08:40:00,12.827,12.869,12.759,12.801,350000.0
2009-02-06 08:42:00,12.823,12.895,12.721,12.774,550000.0
2009-02-06 08:43:00,12.783,12.824,12.722,12.722,350000.0
2009-02-06 08:45:00,12.728,12.853,12.728,12.83,400000.0
2009-02-06 08:46:00,12.84,12.879,12.728,12.782,600000.0
2009-02-06 08:47:00,12.83,12.848,12.701,12.751,400000.0
2009-02-06 08:48:00,12.867,12.881,12.796,12.862,550000.0
2009-02-06 08:49:00,12.762,12.841,12.712,12.814,450000.0
2009-02-06 08:50:00,12.809,12.884,12.749,12.839,500000.0
2009-02-06 08:51:00,12.782,12.862,12.762,12.826,400000.0
2009-02-06 08:52:00,12.826,12.846,12.755,12.786,350000.0
2009-02-06 08:53:00,12.735,12.833,12.684,12.833,500000.0
2009-02-06 08:54:00,12.74,12.9,12.74,12.81,450000.0
2009-02-06 08:55:00,12.73,12.827,12.711,12.739,450000.0
2009-02-06 08:56:00,12.706,12.819,12.7,12.7,550000.0
2009-02-06 08:57:00,12.861,12.861,12.733,12.733,400000.0
2009-02-06 08:58:00,12.86,12.866,12.725,12.856,450000.0
2009-02-06 08:59:00,12.857,12.857,12.788,12.788,350000.0
2009-02-06 09:00:00,12.776,12.877,12.771,12.792,600000.0
2009-02-06 09:01:00,12.808,12.88,12.786,12.811,400000.0
2009-02-06 09:02:00,12.814,12.814,12.715,12.727,500000.0
2009-02-06 09:03:00,12.771,12.887,12.744,12.852,550000.0
2009-02-06 09:04:00,12.814,12.842,12.742,12.776,350000.0
2009-02-06 09:05:00,12.84,12.84,12.719,12.727,750000.0
2009-02-06 09:06:00,12.746,12.877,12.746,12.873,550000.0
2009-02-06 09:07:00,12.787,12.833,12.718,12.811,400000.0
2009-02-06 09:08:00,12.85,12.865,12.73,12.848,550000.0
2009-02-06 09:09:00,12.812,12.864,12.72,12.855,950000.0
2009-02-06 09:10:00,12.796,12.855,12.721,12.792,450000.0
2009-02-06 09:11:00,12.823,12.868,12.737,12.861,500000.0
2009-02-06 09:12:00,12.82,12.831,12.694,12.694,450000.0
2009-02-06 09:13:00,12.801,12.831,12.701,12.785,400000.0
2009-02-06 09:14:00,12.802,12.861,12.735,12.861,350000.0
2009-02-06 09:15:00,12.841,12.863,12.737,12.737,400000.0
2009-02-06 09:16:00,12.866,12.866,12.743,12.755,450000.0
2009-02-06 09:18:00,12.785,12.907,12.724,12.724,400000.0
2009-02-06 09:19:00,12.777,12.92,12.741,12.872,600000.0
2009-02-06 09:20:00,12.847,12.882,12.767,12.84,400000.0
2009-02-06 09:21:00,12.851,12.856,12.755,12.845,400000.0
2009-02-06 09:22:00,12.85,12.882,12.764,12.831,600000.0
2009-02-06 09:23:00,12.839,12.87,12.752,12.796,600000.0
2009-02-06 09:24:00,12.859,12.871,12.755,12.871,550000.0
2009-02-06 09:25:00,12.756,12.898,12.756,12.84,550000.0
2009-02-06 09:26:00,12.824,12.875,12.751,12.775,600000.0
2009-02-06 09:27:00,12.775,12.848,12.764,12.839,350000.0
2009-02-06 09:28:00,12.77,12.908,12.77,12.836,550000.0
2009-02-06 09:29:00,12.777,12.848,12.72,12.848,450000.0
2009-02-06 09:30:00,12.793,12.862,12.754,12.771,700000.0
2009-02-06 09:31:00,12.774,12.87,12.741,12.741,450000.0
2009-02-06 09:32:00,12.867,12.867,12.79,12.848,350000.0
2009-02-06 09:33:00,12.813,12.853,12.726,12.836,400000.0
2009-02-06 09:34:00,12.783,12.856,12.715,12.715,350000.0
2009-02-06 09:35:00,12.745,12.867,12.745,12.836,550000.0
2009-02-06 09:36:00,12.741,12.867,12.741,12.85,400000.0
2009-02-06 09:38:00,12.865,12.865,12.788,12.813,350000.0
2009-02-06 09:39:00,12.802,12.895,12.771,12.797,700000.0
2009-02-06 09:40:00,12.825,12.865,12.741,12.741,400000.0
2009-02-06 09:41:00,12.827,12.855,12.749,12.855,350000.0
2009-02-06 09:42:00,12.74,12.85,12.715,12.715,350000.0
2009-02-06 09:43:00,12.841,12.87,12.737,12.819,450000.0
2009-02-06 09:44:00,12.81,12.873,12.77,12.784,600000.0
2009-02-06 09:45:00,12.842,12.858,12.721,12.802,650000.0
2009-02-06 09:46:00,12.85,12.85,12.686,12.734,350000.0
2009-02-06 09:47:00,12.775,12.836,12.732,12.732,400000.0
2009-02-06 09:48:00,12.869,12.895,12.755,12.821,650000.0
2009-02-06 09:49:00,12.852,12.876,12.787,12.787,350000.0
2009-02-06 09:50:00,12.793,12.852,12.725,12.852,450000.0
2009-02-06 09:51:00,12.787,12.859,12.731,12.859,550000.0
2009-02-06 09:52:00,12.735,12.834,12.696,12.834,350000.0
2009-02-06 09:53:00,12.834,12.887,12.743,12.8,500000.0
2009-02-06 09:54:00,12.798,12.83,12.704,12.769,450000.0
2009-02-06 09:55:00,12.762,12.856,12.744,12.766,350000.0
2009-02-06 09:56:00,12.733,12.847,12.726,12.726,550000.0
2009-02-06 09:57:00,12.742,12.835,12.699,12.818,750000.0
2009-02-06 09:58:00,12.828,12.873,12.751,12.786,350000.0
2009-02-06 09:59:00,12.84,12.84,12.7,12.765,650000.0
2009-02-06 10:00:00,12.733,12.88,12.732,12.76,600000.0
2009-02-06 10:01:00,12.85,12.85,12.7,12.7,350000.0
2009-02-06 10:02:00,12.85,12.85,12.721,12.802,400000.0
2009-02-06 10:03:00,12.838,12.838,12.713,12.713,350000.0
2009-02-06 10:04:00,12.825,12.867,12.744,12.865,400000.0
2009-02-06 10:05:00,12.812,12.858,12.719,12.816,450000.0
2009-02-06 10:06:00,12.722,12.863,12.722,12.764,700000.0
2009-02-06 10:07:00,12.839,12.866,12.735,12.86,450000.0
2009-02-06 10:08:00,12.823,12.841,12.745,12.745,500000.0
2009-02-06 10:09:00,12.788,12.85,12.728,12.85,600000.0
2009-02-06 10:10:00,12.713,12.83,12.711,12.797,600000.0
2009-02-06 10:11:00,12.767,12.814,12.722,12.766,400000.0
2009-02-06 10:12:00,12.772,12.872,12.761,12.849,500000.0
2009-02-06 10:13:00,12.773,12.863,12.734,12.863,750000.0
2009-02-06 10:14:00,12.798,12.879,12.798,12.877,400000.0
2009-02-06 10:15:00,12.745,12.883,12.745,12.842,350000.0
2009-02-06 10:16:00,12.866,12.884,12.74,12.884,500000.0
2009-02-06 10:17:00,12.805,12.9,12.787,12.806,350000.0
2009-02-06 10:18:00,12.785,12.86,12.737,12.813,550000.0
2009-02-06 10:19:00,12.846,12.857,12.677,12.857,450000.0
2009-02-06 10:20:00,12.75,12.791,12.741,12.773,550000.0
2009-02-06 10:22:00,12.819,12.876,12.747,12.826,400000.0
2009-02-06 10:24:00,12.716,12.886,12.716,12.757,450000.0
2009-02-06 10:25:00,12.784,12.84,12.752,12.817,500000.0
2009-02-06 10:26:00,12.786,12.828,12.728,12.728,350000.0
2009-02-06 10:27:00,12.767,12.791,12.69,12.69,400000.0
2009-02-06 10:28:00,12.747,12.815,12.701,12.75,350000.0
2009-02-06 10:29:00,12.767,12.8,12.652,12.775,500000.0
2009-02-06 10:30:00,12.744,12.79,12.73,12.73,350000.0
2009-02-06 10:31:00,12.744,12.854,12.736,12.815,450000.0
2009-02-06 10:32:00,12.824,12.847,12.704,12.735,400000.0
2009-02-06 10:33:00,12.789,12.818,12.675,12.805,550000.0
2009-02-06 10:34:00,12.82,12.83,12.82,12.82,350000.0
2009-02-06 10:35:00,12.789,12.814,12.704,12.814,350000.0
2009-02-06 10:36:00,12.708,12.838,12.698,12.838,450000.0
2009-02-06 10:37:00,12.766,12.822,12.706,12.783,550000.0
2009-02-06 10:38:00,12.727,12.829,12.727,12.739,400000.0
2009-02-06 10:39:00,12.776,12.776,12.676,12.696,550000.0
2009-02-06 10:40:00,12.693,12.795,12.658,12.728,400000.0
2009-02-06 10:41:00,12.803,12.803,12.644,12.735,350000.0
2009-02-06 10:42:00,12.683,12.772,12.624,12.77,550000.0
2009-02-06 10:43:00,12.742,12.769,12.634,12.741,550000.0
2009-02-06 10:44:00,12.668,12.77,12.652,12.759,550000.0
2009-02-06 10:45:00,12.658,12.782,12.658,12.743,350000.0
2009-02-06 10:46:00,12.667,12.769,12.639,12.696,550000.0
2009-02-06 10:47:00,12.761,12.793,12.664,12.774,450000.0
2009-02-06 10:48:00,12.759,12.759,12.648,12.74,450000.0
2009-02-06 10:49:00,12.736,12.809,12.673,12.794,500000.0
2009-02-06 10:50:00,12.772,12.797,12.701,12.701,450000.0
2009-02-06 10:51:00,12.716,12.786,12.692,12.76,400000.0
2009-02-06 10:52:00,12.719,12.802,12.672,12.744,500000.0
2009-02-06 10:53:00,12.785,12.785,12.66,12.743,450000.0
2009-02-06 10:54:00,12.768,12.78,12.698,12.708,550000.0
2009-02-06 10:55:00,12.769,12.799,12.724,12.724,400000.0
2009-02-06 10:56:00,12.74,12.797,12.732,12.797,450000.0
2009-02-06 10:57:00,12.687,12.797,12.663,12.757,350000.0
2009-02-06 10:58:00,12.798,12.798,12.666,12.708,350000.0
2009-02-06 10:59:00,12.786,12.811,12.664,12.664,450000.0
2009-02-06 11:00:00,12.742,12.846,12.709,12.722,350000.0
2009-02-06 11:01:00,12.732,12.816,12.66,12.807,600000.0
2009-02-06 11:02:00,12.724,12.809,12.672,12.783,350000.0
2009-02-06 11:03:00,12.734,12.828,12.722,12.722,550000.0
2009-02-06 11:04:00,12.809,12.809,12.724,12.788,600000.0
2009-02-06 11:05:00,12.729,12.898,12.729,12.848,550000.0
2009-02-06 11:06:00,12.788,12.816,12.626,12.816,500000.0
2009-02-06 11:07:00,12.742,12.852,12.71,12.75,450000.0
2009-02-06 11:08:00,12.804,12.847,12.74,12.758,400000.0
2009-02-06 11:09:00,12.833,12.833,12.726,12.821,500000.0
2009-02-06 11:10:00,12.708,12.82,12.672,12.672,400000.0
2009-02-06 11:11:00,12.815,12.846,12.706,12.802,350000.0
2009-02-06 11:12:00,12.748,12.788,12.68,12.781,450000.0
2009-02-06 11:13:00,12.717,12.838,12.717,12.838,400000.0
2009-02-06 11:14:00,12.717,12.791,12.688,12.736,550000.0
2009-02-06 11:15:00,12.704,12.788,12.683,12.683,350000.0
2009-02-06 11:16:00,12.715,12.803,12.665,12.705,350000.0
2009-02-06 11:17:00,12.844,12.844,12.699,12.75,400000.0
2009-02-06 11:18:00,12.766,12.839,12.708,12.839,400000.0
2009-02-06 11:19:00,12.742,12.853,12.718,12.853,550000.0
2009-02-06 11:20:00,12.65,12.797,12.65,12.797,400000.0
2009-02-06 11:21:00,12.723,12.825,12.723,12.817,550000.0
2009-02-06 11:22:00,12.73,12.818,12.716,12.718,350000.0
2009-02-06 11:23:00,12.746,12.834,12.681,12.71,500000.0
2009-02-06 11:24:00,12.695,12.803,12.695,12.702,450000.0
2009-02-06 11:25:00,12.753,12.879,12.746,12.837,400000.0
2009-02-06 11:26:00,12.757,12.819,12.696,12.819,400000.0
2009-02-06 11:27:00,12.738,12.86,12.738,12.818,500000.0
2009-02-06 11:28:00,12.687,12.774,12.666,12.774,350000.0
2009-02-06 11:29:00,12.787,12.81,12.707,12.707,550000.0
2009-02-06 11:30:00,12.731,12.813,12.722,12.722,450000.0
2009-02-06 11:31:00,12.703,12.815,12.692,12.727,450000.0
2009-02-06 11:32:00,12.682,12.763,12.647,12.702,400000.0
2009-02-06 11:33:00,12.709,12.813,12.709,12.71,500000.0
2009-02-06 11:34:00,12.756,12.803,12.699,12.763,400000.0
2009-02-06 11:35:00,12.67,12.812,12.67,12.736,350000.0
2009-02-06 11:36:00,12.786,12.812,12.664,12.664,550000.0
2009-02-06 11:37:00,12.742,12.8,12.696,12.757,350000.0
2009-02-06 11:38:00,12.738,12.831,12.671,12.671,500000.0
2009-02-06 11:39:00,12.761,12.823,12.688,12.688,400000.0
2009-02-06 11:40:00,12.743,12.805,12.719,12.787,550000.0
2009-02-06 11:41:00,12.728,12.812,12.712,12.763,350000.0
2009-02-06 11:42:00,12.8,12.856,12.703,12.703,500000.0
2009-02-06 11:43:00,12.727,12.811,12.701,12.811,450000.0
2009-02-06 11:44:00,12.699,12.799,12.699,12.798,500000.0
2009-02-06 11:45:00,12.841,12.841,12.732,12.746,400000.0
2009-02-06 11:46:00,12.812,12.856,12.723,12.738,400000.0
2009-02-06 11:47:00,12.788,12.817,12.679,12.775,400000.0
2009-02-06 11:48:00,12.738,12.827,12.726,12.792,450000.0
2009-02-06 11:49:00,12.819,12.826,12.716,12.716,450000.0
2009-02-06 11:50:00,12.734,12.822,12.694,12.822,350000.0
2009-02-06 11:51:00,12.728,12.821,12.707,12.75,550000.0
2009-02-06 11:52:00,12.65,12.785,12.65,12.785,500000.0
2009-02-06 11:54:00,12.816,12.816,12.679,12.726,400000.0
2009-02-06 11:55:00,12.774,12.833,12.718,12.833,350000.0
2009-02-06 11:56:00,12.783,12.874,12.716,12.73,500000.0
2009-02-06 11:57:00,12.758,12.83,12.698,12.815,550000.0
2009-02-06 11:58:00,12.701,12.821,12.694,12.821,350000.0
2009-02-06 11:59:00,12.698,12.805,12.69,12.69,350000.0
2009-02-06 12:00:00,12.781,12.818,12.704,12.818,550000.0
2009-02-06 12:01:00,12.767,12.823,12.692,12.703,750000.0
2009-02-06 12:02:00,12.775,12.794,12.709,12.748,350000.0
2009-02-06 12:03:00,12.716,12.775,12.679,12.724,550000.0
2009-02-06 12:04:00,12.732,12.787,12.684,12.693,400000.0
2009-02-06 12:05:00,12.786,12.808,12.693,12.693,350000.0
2009-02-06 12:06:00,12.741,12.788,12.662,12.78,500000.0
2009-02-06 12:07:00,12.719,12.799,12.675,12.782,450000.0
2009-02-06 12:08:00,12.817,12.818,12.723,12.816,450000.0
2009-02-06 12:09:00,12.677,12.784,12.677,12.77,500000.0
2009-02-06 12:10:00,12.779,12.803,12.706,12.749,400000.0
2009-02-06 12:11:00,12.716,12.817,12.716,12.731,550000.0
2009-02-06 12:12:00,12.673,12.82,12.673,12.701,350000.0
2009-02-06 12:13:00,12.815,12.815,12.669,12.788,400000.0
2009-02-06 12:14:00,12.711,12.813,12.645,12.813,350000.0
2009-02-06 12:15:00,12.718,12.785,12.715,12.737,400000.0
2009-02-06 12:16:00,12.695,12.814,12.695,12.714,350000.0
2009-02-06 12:17:00,12.709,12.824,12.704,12.788,400000.0
2009-02-06 12:18:00,12.697,12.77,12.68,12.68,500000.0
2009-02-06 12:19:00,12.743,12.834,12.713,12.756,500000.0
2009-02-06 12:20:00,12.709,12.857,12.709,12.736,550000.0
2009-02-06 12:22:00,12.769,12.828,12.708,12.81,550000.0
2009-02-06 12:23:00,12.747,12.814,12.707,12.708,400000.0
2009-02-06 12:24:00,12.798,12.821,12.698,12.812,600000.0
2009-02-06 12:25:00,12.803,12.814,12.72,12.72,350000.0
2009-02-06 12:26:00,12.8,12.8,12.691,12.742,400000.0
2009-02-06 12:27:00,12.773,12.816,12.68,12.799,350000.0
2009-02-06 12:28:00,12.686,12.787,12.675,12.675,550000.0
2009-02-06 12:29:00,12.684,12.815,12.684,12.815,350000.0
2009-02-06 12:30:00,12.763,12.843,12.709,12.787,500000.0
2009-02-06 12:31:00,12.802,12.822,12.718,12.718,400000.0
2009-02-06 12:32:00,12.762,12.815,12.717,12.803,400000.0
2009-02-06 12:33:00,12.698,12.797,12.656,12.778,550000.0
2009-02-06 12:34:00,12.729,12.869,12.729,12.789,350000.0
2009-02-06 12:35:00,12.786,12.822,12.679,12.765,500000.0
2009-02-06 12:36:00,12.759,12.788,12.7,12.788,350000.0
2009-02-06 12:37:00,12.809,12.823,12.772,12.823,400000.0
2009-02-06 12:38:00,12.745,12.825,12.745,12.798,400000.0
2009-02-06 12:39:00,12.687,12.829,12.687,12.707,550000.0
2009-02-06 12:40:00,12.816,12.82,12.683,12.735,350000.0
2009-02-06 12:41:00,12.817,12.817,12.684,12.768,400000.0
2009-02-06 12:42:00,12.715,12.781,12.693,12.774,550000.0
2009-02-06 12:43:00,12.784,12.833,12.759,12.808,500000.0
2009-02-06 12:44:00,12.705,12.823,12.668,12.723,500000.0
2009-02-06 12:45:00,12.782,12.822,12.672,12.78,400000.0
2009-02-06 12:46:00,12.751,12.771,12.711,12.724,350000.0
2009-02-06 12:47:00,12.734,12.859,12.728,12.826,500000.0
2009-02-06 12:48:00,12.727,12.869,12.703,12.757,400000.0
2009-02-06 12:50:00,12.726,12.836,12.684,12.693,450000.0
2009-02-06 12:51:00,12.707,12.824,12.707,12.799,350000.0
2009-02-06 12:52:00,12.741,12.829,12.72,12.792,500000.0
2009-02-06 12:53:00,12.739,12.819,12.705,12.819,400000.0
2009-02-06 12:54:00,12.811,12.811,12.736,12.749,550000.0
2009-02-06 12:55:00,12.702,12.831,12.702,12.78,500000.0
2009-02-06 12:56:00,12.724,12.819,12.678,12.678,400000.0
2009-02-06 12:57:00,12.795,12.813,12.678,12.732,400000.0
2009-02-06 12:58:00,12.773,12.814,12.687,12.814,450000.0
2009-02-06 12:59:00,12.796,12.808,12.677,12.706,350000.0
2009-02-06 13:00:00,12.83,12.83,12.761,12.819,350000.0
2009-02-06 13:01:00,12.79,12.79,12.666,12.707,450000.0
2009-02-06 13:02:00,12.715,12.812,12.715,12.754,400000.0
2009-02-06 13:03:00,12.783,12.83,12.677,12.78,600000.0
2009-02-06 13:04:00,12.783,12.825,12.703,12.81,400000.0
2009-02-06 13:05:00,12.685,12.83,12.682,12.805,550000.0
2009-02-06 13:06:00,12.826,12.826,12.687,12.786,450000.0
2009-02-06 13:07:00,12.693,12.803,12.693,12.756,500000.0
2009-02-06 13:08:00,12.814,12.854,12.761,12.761,350000.0
2009-02-06 13:10:00,12.716,12.797,12.694,12.776,400000.0
2009-02-06 13:11:00,12.7,12.775,12.699,12.775,400000.0
2009-02-06 13:14:00,12.716,12.77,12.69,12.766,400000.0
2009-02-06 13:16:00,12.782,12.782,12.681,12.771,350000.0
2009-02-06 13:17:00,12.686,12.808,12.679,12.783,500000.0
2009-02-06 13:18:00,12.761,12.809,12.658,12.809,450000.0
2009-02-06 13:19:00,12.806,12.806,12.682,12.698,400000.0
2009-02-06 13:20:00,12.707,12.787,12.687,12.749,500000.0
2009-02-06 13:21:00,12.726,12.821,12.696,12.803,500000.0
2009-02-06 13:22:00,12.804,12.82,12.684,12.684,450000.0
2009-02-06 13:23:00,12.795,12.815,12.711,12.815,400000.0
2009-02-06 13:24:00,12.818,12.818,12.688,12.802,350000.0
2009-02-06 13:25:00,12.795,12.823,12.74,12.813,350000.0
2009-02-06 13:26:00,12.687,12.818,12.687,12.762,650000.0
2009-02-06 13:27:00,12.772,12.803,12.701,12.781,350000.0
2009-02-06 13:28:00,12.757,12.841,12.721,12.813,400000.0
2009-02-06 13:30:00,12.688,12.763,12.675,12.701,550000.0
2009-02-06 13:31:00,12.698,12.804,12.646,12.783,450000.0
2009-02-06 13:32:00,12.741,12.8,12.687,12.787,400000.0
2009-02-06 13:33:00,12.766,12.828,12.709,12.762,450000.0
2009-02-06 13:34:00,12.779,12.8,12.715,12.736,450000.0
2009-02-06 13:35:00,12.782,12.813,12.716,12.801,400000.0
2009-02-06 13:36:00,12.752,12.839,12.707,12.772,450000.0
2009-02-06 13:37:00,12.774,12.781,12.654,12.781,400000.0
2009-02-06 13:38:00,12.763,12.821,12.702,12.821,400000.0
2009-02-06 13:39:00,12.776,12.837,12.717,12.811,500000.0
2009-02-06 13:40:00,12.642,12.826,12.614,12.826,700000.0
2009-02-06 13:41:00,12.764,12.803,12.716,12.762,400000.0
2009-02-06 13:42:00,12.804,12.859,12.739,12.774,400000.0
2009-02-06 13:43:00,12.798,12.808,12.721,12.798,500000.0
2009-02-06 13:44:00,12.749,12.813,12.699,12.79,350000.0
2009-02-06 13:45:00,12.756,12.82,12.751,12.751,350000.0
2009-02-06 13:46:00,12.74,12.846,12.74,12.745,450000.0
2009-02-06 13:47:00,12.735,12.777,12.717,12.717,350000.0
2009-02-06 13:48:00,12.724,12.814,12.686,12.813,500000.0
2009-02-06 13:49:00,12.837,12.847,12.708,12.761,400000.0
2009-02-06 13:50:00,12.762,12.849,12.717,12.849,400000.0
2009-02-06 13:51:00,12.82,12.868,12.731,12.755,400000.0
2009-02-06 13:52:00,12.846,12.854,12.722,12.847,350000.0
2009-02-06 13:53:00,12.77,12.865,12.77,12.79,450000.0
2009-02-06 13:54:00,12.866,12.866,12.699,12.851,400000.0
2009-02-06 13:55:00,12.876,12.903,12.77,12.77,400000.0
2009-02-06 13:56:00,12.833,12.838,12.759,12.762,350000.0
2009-02-06 13:57:00,12.817,12.855,12.728,12.855,350000.0
2009-02-06 13:58:00,12.831,12.872,12.753,12.872,400000.0
2009-02-06 13:59:00,12.818,12.87,12.735,12.776,600000.0
2009-02-06 14:00:00,12.849,12.849,12.722,12.84,350000.0
2009-02-06 14:01:00,12.729,12.885,12.729,12.885,750000.0
2009-02-06 14:02:00,12.781,12.862,12.709,12.862,400000.0
2009-02-06 14:03:00,12.834,12.851,12.768,12.791,500000.0
2009-02-06 14:04:00,12.848,12.848,12.733,12.846,350000.0
2009-02-06 14:05:00,12.774,12.853,12.711,12.833,400000.0
2009-02-06 14:06:00,12.833,12.892,12.783,12.892,400000.0
2009-02-06 14:07:00,12.778,12.864,12.778,12.852,400000.0
2009-02-06 14:08:00,12.895,12.895,12.766,12.79,350000.0
2009-02-06 14:09:00,12.757,12.922,12.757,12.841,550000.0
2009-02-06 14:10:00,12.794,12.896,12.794,12.835,350000.0
2009-02-06 14:11:00,12.901,12.905,12.834,12.905,350000.0
2009-02-06 14:12:00,12.894,12.926,12.809,12.926,400000.0
2009-02-06 14:13:00,12.851,12.903,12.81,12.834,400000.0
2009-02-06 14:14:00,12.862,12.887,12.774,12.827,350000.0
2009-02-06 14:15:00,12.94,12.946,12.836,12.843,450000.0
2009-02-06 14:16:00,12.821,12.918,12.784,12.918,750000.0
2009-02-06 14:17:00,12.79,12.885,12.789,12.84,350000.0
2009-02-06 14:18:00,12.835,12.935,12.821,12.831,400000.0
2009-02-06 14:19:00,12.952,12.952,12.875,12.882,400000.0
2009-02-06 14:20:00,12.885,12.981,12.873,12.873,600000.0
2009-02-06 14:21:00,12.964,12.976,12.869,12.976,400000.0
2009-02-06 14:22:00,12.939,12.977,12.886,12.977,350000.0
2009-02-06 14:23:00,12.942,12.96,12.826,12.867,650000.0
2009-02-06 14:24:00,12.877,12.981,12.846,12.952,550000.0
2009-02-06 14:25:00,12.959,12.968,12.813,12.813,700000.0
2009-02-06 14:26:00,12.887,12.972,12.847,12.884,350000.0
2009-02-06 14:27:00,12.822,12.927,12.822,12.917,450000.0
2009-02-06 14:28:00,12.925,13.007,12.814,12.956,550000.0
2009-02-06 14:29:00,12.928,12.957,12.886,12.957,450000.0
2009-02-06 14:30:00,12.928,12.97,12.827,12.917,400000.0
2009-02-06 14:31:00,12.912,12.917,12.864,12.879,300000.0
2009-02-06 14:32:00,12.845,12.946,12.839,12.842,500000.0
2009-02-06 14:33:00,12.844,12.929,12.844,12.859,350000.0
2009-02-06 14:34:00,12.92,12.951,12.827,12.831,450000.0
2009-02-06 14:35:00,12.916,12.968,12.869,12.899,350000.0
2009-02-06 14:36:00,12.953,12.957,12.837,12.94,450000.0
2009-02-06 14:37:00,12.88,12.953,12.811,12.811,550000.0
2009-02-06 14:38:00,12.943,12.962,12.845,12.909,400000.0
2009-02-06 14:39:00,12.902,12.982,12.84,12.875,800000.0
2009-02-06 14:40:00,12.864,12.973,12.827,12.963,700000.0
2009-02-06 14:41:00,12.893,12.957,12.844,12.957,350000.0
2009-02-06 14:42:00,12.913,13.028,12.88,12.892,450000.0
2009-02-06 14:43:00,12.912,12.961,12.837,12.956,500000.0
2009-02-06 14:44:00,12.856,12.94,12.825,12.94,450000.0
2009-02-06 14:45:00,12.936,12.975,12.83,12.83,400000.0
2009-02-06 14:46:00,12.97,12.977,12.809,12.868,550000.0
2009-02-06 14:47:00,12.905,12.962,12.824,12.946,350000.0
2009-02-06 14:48:00,12.928,12.968,12.872,12.946,400000.0
2009-02-06 14:49:00,12.955,12.973,12.832,12.832,500000.0
2009-02-06 14:50:00,12.857,12.937,12.796,12.924,400000.0
2009-02-06 14:51:00,12.97,12.981,12.876,12.938,350000.0
2009-02-06 14:52:00,12.989,12.989,12.875,12.875,450000.0
2009-02-06 14:53:00,12.945,12.964,12.811,12.854,400000.0
2009-02-06 14:54:00,12.923,12.944,12.823,12.862,400000.0
2009-02-06 14:55:00,12.913,12.947,12.836,12.884,450000.0
2009-02-06 14:56:00,12.914,12.938,12.798,12.938,350000.0
2009-02-06 14:57:00,12.963,12.972,12.861,12.861,350000.0
2009-02-06 14:58:00,12.932,12.937,12.844,12.935,400000.0
2009-02-06 14:59:00,12.858,12.906,12.772,12.775,550000.0
2009-02-06 15:00:00,12.884,12.955,12.837,12.837,350000.0
2009-02-06 15:01:00,12.953,12.953,12.811,12.835,400000.0
2009-02-06 15:02:00,12.902,12.951,12.83,12.881,400000.0
2009-02-06 15:03:00,12.933,12.941,12.817,12.933,450000.0
2009-02-06 15:04:00,12.884,12.97,12.848,12.919,400000.0
2009-02-06 15:05:00,12.908,12.929,12.817,12.856,400000.0
2009-02-06 15:06:00,12.924,12.924,12.826,12.836,400000.0
2009-02-06 15:07:00,12.833,12.933,12.798,12.904,350000.0
2009-02-06 15:08:00,12.824,12.961,12.824,12.888,450000.0
2009-02-06 15:09:00,12.959,12.972,12.861,12.87,450000.0
2009-02-06 15:10:00,12.877,12.949,12.811,12.863,400000.0
2009-02-06 15:11:00,12.903,12.932,12.84,12.913,500000.0
2009-02-06 15:12:00,12.925,12.94,12.85,12.881,350000.0
2009-02-06 15:13:00,12.909,12.968,12.833,12.833,400000.0
2009-02-06 15:14:00,12.837,12.966,12.829,12.829,400000.0
2009-02-06 15:15:00,12.876,12.923,12.82,12.852,350000.0
2009-02-06 15:16:00,12.812,12.964,12.812,12.964,350000.0
2009-02-06 15:17:00,12.926,12.941,12.811,12.941,500000.0
2009-02-06 15:18:00,12.908,12.929,12.824,12.927,450000.0
2009-02-06 15:19:00,12.868,12.956,12.818,12.821,450000.0
2009-02-06 15:20:00,12.888,12.98,12.865,12.938,550000.0
2009-02-06 15:21:00,12.995,12.995,12.883,12.891,400000.0
2009-02-06 15:22:00,12.949,13.002,12.892,12.996,400000.0
2009-02-06 15:23:00,12.968,13.014,12.904,12.974,550000.0
2009-02-06 15:24:00,12.877,12.939,12.84,12.898,600000.0
2009-02-06 15:25:00,12.966,12.989,12.844,12.922,350000.0
2009-02-06 15:26:00,12.963,12.963,12.829,12.829,450000.0
2009-02-06 15:27:00,12.939,12.953,12.817,12.842,450000.0
2009-02-06 15:28:00,12.934,12.953,12.888,12.93,350000.0
2009-02-06 15:29:00,12.972,12.972,12.861,12.874,400000.0
2009-02-06 15:30:00,12.882,12.981,12.835,12.898,400000.0
2009-02-06 15:31:00,12.851,12.947,12.826,12.826,350000.0
2009-02-06 15:32:00,12.962,12.966,12.809,12.926,500000.0
2009-02-06 15:33:00,12.865,12.907,12.837,12.886,350000.0
2009-02-06 15:34:00,12.851,12.93,12.845,12.916,450000.0
2009-02-06 15:35:00,12.901,12.922,12.807,12.845,500000.0
2009-02-06 15:36:00,12.852,12.925,12.779,12.925,550000.0
2009-02-06 15:37:00,12.939,13.028,12.853,12.956,450000.0
2009-02-06 15:38:00,12.968,13.073,12.967,13.036,450000.0
2009-02-06 15:39:00,12.938,13.032,12.926,13.027,350000.0
2009-02-06 15:40:00,12.913,13.04,12.913,12.97,550000.0
2009-02-06 15:41:00,12.965,13.022,12.866,12.903,350000.0
2009-02-06 15:42:00,12.906,12.994,12.839,12.992,400000.0
2009-02-06 15:43:00,12.982,12.982,12.879,12.946,500000.0
2009-02-06 15:44:00,12.971,13.012,12.898,12.998,350000.0
2009-02-06 15:45:00,12.903,12.967,12.854,12.888,450000.0
2009-02-06 15:46:00,12.977,12.981,12.83,12.931,350000.0
2009-02-06 15:47:00,12.931,12.97,12.825,12.825,550000.0
2009-02-06 15:48:00,12.839,12.89,12.798,12.819,350000.0
2009-02-06 15:49:00,12.922,12.935,12.883,12.935,350000.0
2009-02-06 15:50:00,12.962,12.965,12.837,12.896,550000.0
2009-02-06 15:51:00,12.851,12.973,12.844,12.973,500000.0
2009-02-06 15:52:00,12.857,12.994,12.857,12.865,350000.0
2009-02-06 15:53:00,12.907,12.98,12.85,12.931,400000.0
2009-02-06 15:54:00,12.917,12.984,12.839,12.908,450000.0
2009-02-06 15:55:00,12.855,12.966,12.824,12.862,550000.0
2009-02-06 15:56:00,12.965,12.965,12.82,12.82,450000.0
2009-02-06 15:57:00,12.864,12.976,12.825,12.957,500000.0
2009-02-06 15:58:00,12.905,12.926,12.78,12.824,500000.0
2009-02-06 15:59:00,12.944,12.944,12.823,12.86,450000.0
2009-02-06 16:00:00,12.803,12.937,12.803,12.937,550000.0
2009-02-06 16:01:00,12.925,12.925,12.813,12.917,450000.0
2009-02-06 16:02:00,12.826,12.945,12.794,12.888,550000.0
2009-02-06 16:03:00,12.89,12.969,12.867,12.969,350000.0
2009-02-06 16:04:00,12.866,12.915,12.766,12.903,550000.0
2009-02-06 16:05:00,12.933,12.938,12.803,12.803,650000.0
2009-02-06 16:06:00,12.806,12.916,12.805,12.837,500000.0
2009-02-06 16:07:00,12.915,12.919,12.797,12.807,350000.0
2009-02-06 16:08:00,12.744,12.91,12.744,12.801,450000.0
2009-02-06 16:09:00,12.757,12.893,12.751,12.893,350000.0
2009-02-06 16:10:00,12.774,12.898,12.769,12.898,400000.0
2009-02-06 16:11:00,12.77,12.865,12.749,12.815,550000.0
2009-02-06 16:12:00,12.846,12.888,12.759,12.811,600000.0
2009-02-06 16:13:00,12.842,12.906,12.811,12.859,350000.0
2009-02-06 16:14:00,12.892,12.901,12.768,12.858,500000.0
2009-02-06 16:15:00,12.887,12.932,12.823,12.932,400000.0
2009-02-06 16:16:00,12.853,12.923,12.782,12.903,550000.0
2009-02-06 16:17:00,12.899,12.941,12.818,12.933,350000.0
2009-02-06 16:18:00,12.941,12.948,12.814,12.892,400000.0
2009-02-06 16:19:00,12.825,12.946,12.825,12.89,500000.0
2009-02-06 16:20:00,12.9,12.901,12.75,12.897,550000.0
2009-02-06 16:21:00,12.797,12.89,12.743,12.746,400000.0
2009-02-06 16:22:00,12.837,12.861,12.749,12.804,450000.0
2009-02-06 16:23:00,12.76,12.878,12.746,12.784,400000.0
2009-02-06 16:24:00,12.825,12.84,12.748,12.84,400000.0
2009-02-06 16:25:00,12.783,12.842,12.732,12.798,300000.0
2009-02-06 16:26:00,12.851,12.882,12.77,12.775,550000.0
2009-02-06 16:27:00,12.867,12.894,12.775,12.894,650000.0
2009-02-06 16:28:00,12.876,12.881,12.756,12.849,550000.0
2009-02-06 16:29:00,12.798,12.887,12.795,12.828,400000.0
2009-02-06 16:30:00,12.921,12.932,12.793,12.809,600000.0
2009-02-06 16:31:00,12.956,12.956,12.819,12.853,500000.0
2009-02-06 16:32:00,12.934,12.946,12.816,12.946,450000.0
2009-02-06 16:33:00,12.894,12.948,12.814,12.884,550000.0
2009-02-06 16:34:00,12.983,12.983,12.882,12.884,350000.0
2009-02-06 16:35:00,12.882,12.949,12.861,12.918,400000.0
2009-02-06 16:36:00,12.922,13.02,12.91,12.981,400000.0
2009-02-06 16:37:00,12.949,12.953,12.799,12.907,500000.0
2009-02-06 16:38:00,12.857,12.959,12.829,12.862,450000.0
2009-02-06 16:39:00,13.001,13.001,12.889,12.963,500000.0
2009-02-06 16:40:00,12.909,12.986,12.909,12.957,450000.0
2009-02-06 16:41:00,12.917,13.025,12.863,12.978,400000.0
2009-02-06 16:42:00,13.008,13.051,12.9,13.034,700000.0
2009-02-06 16:43:00,12.964,13.061,12.907,13.009,550000.0
2009-02-06 16:44:00,12.962,12.963,12.875,12.936,400000.0
2009-02-06 16:45:00,12.899,12.999,12.879,12.999,350000.0
2009-02-06 16:46:00,12.98,13.013,12.92,12.981,500000.0
2009-02-06 16:47:00,12.927,13.028,12.914,12.922,600000.0
2009-02-06 16:48:00,13.011,13.027,12.905,12.934,400000.0
2009-02-06 16:49:00,12.973,12.989,12.858,12.858,450000.0
2009-02-06 16:50:00,12.982,12.982,12.808,12.875,500000.0
2009-02-06 16:51:00,12.927,12.985,12.84,12.84,500000.0
2009-02-06 16:52:00,12.976,12.976,12.836,12.911,450000.0
2009-02-06 16:53:00,12.957,12.972,12.862,12.905,400000.0
2009-02-06 16:54:00,12.948,12.955,12.854,12.926,400000.0
2009-02-06 16:55:00,12.996,12.998,12.833,12.998,500000.0
2009-02-06 16:56:00,12.927,13.003,12.885,12.894,400000.0
2009-02-06 16:57:00,12.941,12.982,12.852,12.97,350000.0
2009-02-06 16:58:00,12.929,12.948,12.847,12.85,550000.0
2009-02-06 16:59:00,12.904,12.99,12.869,12.881,400000.0
2009-02-06 17:00:00,12.922,12.999,12.873,12.963,350000.0
2009-02-06 17:01:00,12.981,13.012,12.897,12.996,400000.0
2009-02-06 17:02:00,12.915,12.986,12.915,12.94,400000.0
2009-02-06 17:03:00,12.966,12.966,12.828,12.952,400000.0
2009-02-06 17:04:00,12.985,12.985,12.856,12.882,400000.0
2009-02-06 17:05:00,13.001,13.008,12.833,12.945,400000.0
2009-02-06 17:06:00,12.962,12.994,12.876,12.968,400000.0
2009-02-06 17:07:00,12.922,13.01,12.891,12.891,550000.0
2009-02-06 17:08:00,12.991,12.991,12.865,12.897,350000.0
2009-02-06 17:09:00,12.899,13.03,12.882,12.967,450000.0
2009-02-06 17:10:00,12.965,12.965,12.859,12.859,400000.0
2009-02-06 17:11:00,12.939,12.985,12.859,12.86,400000.0
2009-02-06 17:12:00,12.897,12.973,12.86,12.954,400000.0
2009-02-06 17:13:00,12.887,13.025,12.878,12.878,600000.0
2009-02-06 17:14:00,12.907,12.912,12.85,12.85,350000.0
2009-02-06 17:15:00,12.9,12.996,12.9,12.974,550000.0
2009-02-06 17:16:00,12.889,12.95,12.823,12.906,500000.0
2009-02-06 17:17:00,12.923,12.981,12.865,12.929,400000.0
2009-02-06 17:18:00,12.905,12.977,12.825,12.977,400000.0
2009-02-06 17:19:00,12.971,13.053,12.893,12.952,550000.0
2009-02-06 17:20:00,12.99,12.99,12.858,12.878,350000.0
2009-02-06 17:21:00,12.939,12.966,12.799,12.937,550000.0
2009-02-06 17:22:00,12.953,12.973,12.848,12.876,400000.0
2009-02-06 17:23:00,12.91,12.979,12.86,12.867,400000.0
2009-02-06 17:24:00,12.879,12.938,12.782,12.896,550000.0
2009-02-06 17:25:00,12.876,12.937,12.809,12.834,400000.0
2009-02-06 17:26:00,12.826,12.99,12.826,12.858,450000.0
2009-02-06 17:27:00,12.969,12.969,12.836,12.918,650000.0
2009-02-06 17:28:00,12.903,12.992,12.859,12.986,550000.0
2009-02-06 17:29:00,12.878,12.962,12.851,12.962,400000.0
2009-02-06 17:30:00,12.879,12.967,12.836,12.923,450000.0
2009-02-06 17:31:00,12.917,12.985,12.871,12.949,600000.0
2009-02-06 17:32:00,12.861,12.963,12.845,12.901,400000.0
2009-02-06 17:33:00,12.955,12.969,12.855,12.893,350000.0
2009-02-06 17:34:00,12.876,12.978,12.859,12.946,500000.0
2009-02-06 17:35:00,12.968,12.968,12.845,12.88,500000.0
2009-02-06 17:36:00,12.953,12.957,12.832,12.957,400000.0
2009-02-06 17:37:00,12.943,12.943,12.825,12.91,500000.0
2009-02-06 17:38:00,12.866,12.906,12.788,12.885,350000.0
2009-02-06 17:39:00,12.906,12.922,12.822,12.83,350000.0
2009-02-06 17:40:00,12.935,12.935,12.814,12.929,550000.0
2009-02-06 17:41:00,12.846,12.927,12.776,12.927,350000.0
2009-02-06 17:42:00,12.875,12.926,12.819,12.853,400000.0
2009-02-06 17:43:00,12.834,12.942,12.812,12.942,550000.0
2009-02-06 17:44:00,12.859,12.94,12.803,12.896,350000.0
2009-02-06 17:45:00,12.883,12.95,12.856,12.881,550000.0
2009-02-06 17:46:00,12.892,12.933,12.821,12.858,350000.0
2009-02-06 17:47:00,12.954,12.976,12.891,12.891,500000.0
2009-02-06 17:48:00,12.944,12.969,12.849,12.969,400000.0
2009-02-06 17:49:00,12.79,12.938,12.757,12.907,650000.0
2009-02-06 17:50:00,12.926,12.949,12.858,12.883,500000.0
2009-02-06 17:51:00,12.907,12.991,12.877,12.969,550000.0
2009-02-06 17:52:00,12.931,12.965,12.856,12.965,450000.0
2009-02-06 17:53:00,12.891,12.893,12.838,12.839,450000.0
2009-02-06 17:54:00,12.887,12.96,12.871,12.919,350000.0
2009-02-06 17:55:00,12.932,12.98,12.888,12.942,350000.0
2009-02-06 17:56:00,12.879,12.979,12.832,12.91,500000.0
2009-02-06 17:57:00,12.823,12.98,12.823,12.98,250000.0
2009-02-06 17:58:00,12.925,12.958,12.823,12.871,500000.0
2009-02-06 17:59:00,12.86,12.962,12.838,12.962,350000.0
2009-02-06 18:00:00,12.925,13.029,12.883,12.975,450000.0
2009-02-06 18:01:00,12.898,12.971,12.898,12.921,400000.0
2009-02-06 18:02:00,12.969,12.975,12.918,12.975,350000.0
2009-02-06 18:03:00,12.976,12.996,12.862,12.961,550000.0
2009-02-06 18:04:00,12.96,13.017,12.868,13.014,450000.0
2009-02-06 18:05:00,12.965,13.005,12.862,12.989,750000.0
2009-02-06 18:06:00,12.953,12.978,12.827,12.894,450000.0
2009-02-06 18:07:00,12.978,13.016,12.878,12.985,400000.0
2009-02-06 18:08:00,12.891,13.0,12.869,13.0,400000.0
2009-02-06 18:09:00,12.866,13.006,12.856,12.938,350000.0
2009-02-06 18:10:00,12.957,13.017,12.914,12.949,400000.0
2009-02-06 18:11:00,12.927,13.013,12.873,12.879,400000.0
2009-02-06 18:12:00,12.967,12.993,12.823,12.993,400000.0
2009-02-06 18:13:00,12.888,13.001,12.854,12.938,550000.0
2009-02-06 18:14:00,12.867,12.941,12.847,12.879,550000.0
2009-02-06 18:15:00,13.004,13.041,12.92,12.92,400000.0
2009-02-06 18:16:00,12.931,12.992,12.931,12.959,500000.0
2009-02-06 18:17:00,12.977,13.001,12.903,13.001,350000.0
2009-02-06 18:18:00,12.853,13.005,12.853,12.944,450000.0
2009-02-06 18:19:00,13.012,13.036,12.937,13.013,500000.0
2009-02-06 18:20:00,12.914,13.033,12.914,12.959,550000.0
2009-02-06 18:21:00,12.922,12.962,12.854,12.89,500000.0
2009-02-06 18:22:00,12.951,12.959,12.855,12.959,350000.0
2009-02-06 18:23:00,12.883,12.967,12.863,12.905,1600000.0
2009-02-06 18:24:00,12.925,13.028,12.886,13.028,350000.0
2009-02-06 18:25:00,12.896,13.017,12.834,12.881,1950000.0
2009-02-06 18:26:00,12.863,12.924,12.846,12.9,400000.0
2009-02-06 18:27:00,12.986,12.986,12.903,12.98,350000.0
2009-02-06 18:28:00,12.931,12.991,12.917,12.991,350000.0
2009-02-06 18:29:00,12.901,13.014,12.858,12.901,450000.0
2009-02-06 18:30:00,12.914,12.972,12.88,12.88,400000.0
2009-02-06 18:31:00,12.91,13.003,12.887,12.905,1550000.0
2009-02-06 18:32:00,12.956,13.001,12.872,12.978,400000.0
2009-02-06 18:33:00,12.967,12.967,12.837,12.903,350000.0
2009-02-06 18:34:00,12.898,12.965,12.898,12.919,550000.0
2009-02-06 18:35:00,12.895,12.972,12.895,12.939,350000.0
2009-02-06 18:36:00,12.976,12.976,12.877,12.969,400000.0
2009-02-06 18:37:00,12.903,12.968,12.883,12.968,400000.0
2009-02-06 18:38:00,12.891,12.96,12.891,12.943,450000.0
2009-02-06 18:39:00,12.947,12.958,12.88,12.919,350000.0
2009-02-06 18:40:00,12.888,12.988,12.845,12.988,500000.0
2009-02-06 18:41:00,12.902,13.005,12.902,12.94,1650000.0
2009-02-06 18:42:00,12.878,12.974,12.797,12.967,500000.0
2009-02-06 18:43:00,12.964,12.982,12.876,12.939,500000.0
2009-02-06 18:44:00,12.946,12.965,12.826,12.965,850000.0
2009-02-06 18:45:00,12.922,12.997,12.898,12.898,400000.0
2009-02-06 18:46:00,12.957,13.017,12.867,12.956,1450000.0
2009-02-06 18:47:00,12.969,13.073,12.902,12.958,550000.0
2009-02-06 18:48:00,12.976,13.0,12.918,12.967,1900000.0
2009-02-06 18:49:00,12.928,13.014,12.878,12.93,450000.0
2009-02-06 18:50:00,12.928,12.98,12.913,12.938,500000.0
2009-02-06 18:51:00,12.935,12.975,12.814,12.935,550000.0
2009-02-06 18:52:00,12.872,12.994,12.872,12.983,350000.0
2009-02-06 18:53:00,12.903,12.986,12.862,12.948,450000.0
2009-02-06 18:54:00,12.967,12.976,12.843,12.95,400000.0
2009-02-06 18:55:00,12.91,12.994,12.888,12.953,450000.0
2009-02-06 18:56:00,12.968,13.016,12.916,12.958,350000.0
2009-02-06 18:57:00,12.843,12.95,12.843,12.882,250000.0
2009-02-06 18:58:00,12.948,12.972,12.878,12.972,1250000.0
2009-02-06 18:59:00,12.934,13.003,12.896,12.992,1500000.0
2009-02-06 19:00:00,12.98,12.981,12.906,12.981,400000.0
2009-02-06 19:01:00,12.89,12.96,12.865,12.952,500000.0
2009-02-06 19:02:00,12.931,13.004,12.931,12.997,350000.0
2009-02-06 19:03:00,12.903,13.029,12.903,12.95,450000.0
2009-02-06 19:04:00,12.871,12.986,12.871,12.969,450000.0
2009-02-06 19:05:00,12.899,12.989,12.822,12.989,400000.0
2009-02-06 19:06:00,12.958,12.977,12.849,12.887,400000.0
2009-02-06 19:07:00,12.923,12.986,12.89,12.907,500000.0
2009-02-06 19:08:00,13.01,13.024,12.883,12.993,500000.0
2009-02-06 19:09:00,12.905,13.02,12.883,12.928,550000.0
2009-02-06 19:10:00,13.014,13.034,12.928,12.958,350000.0
2009-02-06 19:11:00,12.971,13.013,12.933,12.954,500000.0
2009-02-06 19:12:00,13.035,13.035,12.913,12.955,250000.0
2009-02-06 19:13:00,12.973,13.039,12.928,12.974,550000.0
2009-02-06 19:14:00,13.011,13.011,12.889,12.936,400000.0
2009-02-06 19:15:00,12.937,13.052,12.937,13.04,400000.0
2009-02-06 19:16:00,13.005,13.029,12.936,12.936,350000.0
2009-02-06 19:17:00,12.999,13.005,12.875,13.005,350000.0
2009-02-06 19:18:00,12.94,13.042,12.905,12.931,350000.0
2009-02-06 19:19:00,13.011,13.038,12.901,13.038,350000.0
2009-02-06 19:20:00,12.918,13.047,12.918,13.025,400000.0
2009-02-06 19:21:00,13.015,13.121,12.963,12.963,550000.0
2009-02-06 19:22:00,12.955,13.001,12.889,12.889,350000.0
2009-02-06 19:23:00,12.907,12.971,12.907,12.924,350000.0
2009-02-06 19:24:00,12.952,13.08,12.933,13.031,550000.0
2009-02-06 19:25:00,12.965,13.049,12.912,13.027,500000.0
2009-02-06 19:26:00,12.981,13.064,12.964,12.974,450000.0
2009-02-06 19:27:00,13.051,13.051,12.873,12.912,400000.0
2009-02-06 19:28:00,12.963,13.042,12.952,13.031,450000.0
2009-02-06 19:29:00,13.053,13.062,12.95,12.952,500000.0
2009-02-06 19:30:00,12.972,13.045,12.969,12.969,400000.0
2009-02-06 19:31:00,12.947,13.004,12.904,12.987,450000.0
2009-02-06 19:32:00,13.018,13.047,12.953,12.968,400000.0
2009-02-06 19:33:00,12.96,13.045,12.952,13.023,500000.0
2009-02-06 19:34:00,13.001,13.053,12.969,13.031,400000.0
2009-02-06 19:35:00,12.961,13.042,12.961,12.984,350000.0
2009-02-06 19:36:00,13.031,13.072,12.94,12.984,350000.0
2009-02-06 19:37:00,13.067,13.067,12.937,12.975,350000.0
2009-02-06 19:38:00,13.031,13.031,12.917,13.019,400000.0
2009-02-06 19:39:00,13.025,13.053,12.913,12.957,400000.0
2009-02-06 19:40:00,13.047,13.047,12.924,12.963,400000.0
2009-02-06 19:41:00,13.042,13.059,12.975,13.059,350000.0
2009-02-06 19:42:00,12.999,13.024,12.918,12.98,400000.0
2009-02-06 19:43:00,13.026,13.038,12.877,13.012,550000.0
2009-02-06 19:44:00,12.938,13.065,12.938,13.024,400000.0
2009-02-06 19:45:00,13.04,13.04,12.906,12.906,250000.0
2009-02-06 19:46:00,12.931,13.044,12.92,12.92,550000.0
2009-02-06 19:47:00,12.988,13.035,12.938,13.035,400000.0
2009-02-06 19:48:00,12.992,13.052,12.992,13.04,300000.0
2009-02-06 19:49:00,12.977,13.075,12.949,13.063,400000.0
2009-02-06 19:50:00,13.053,13.092,12.967,13.084,400000.0
2009-02-06 19:51:00,13.078,13.083,12.948,12.999,400000.0
2009-02-06 19:52:00,13.059,13.1,12.985,13.063,450000.0
2009-02-06 19:53:00,13.046,13.072,12.986,13.049,400000.0
2009-02-06 19:54:00,12.985,13.063,12.909,13.063,350000.0
2009-02-06 19:55:00,12.977,13.059,12.968,13.039,350000.0
2009-02-06 19:56:00,13.006,13.138,13.006,13.089,450000.0
2009-02-06 19:57:00,13.091,13.091,12.981,13.06,350000.0
2009-02-06 19:58:00,13.101,13.101,12.974,13.052,250000.0
2009-02-06 19:59:00,13.048,13.08,12.98,12.986,350000.0
2009-02-06 20:00:00,13.06,13.06,12.923,13.055,400000.0
2009-02-06 20:01:00,13.024,13.06,12.993,13.046,400000.0
2009-02-06 20:02:00,12.977,13.049,12.968,12.976,250000.0
2009-02-06 20:03:00,13.003,13.09,12.955,12.989,500000.0
2009-02-06 20:04:00,13.039,13.077,12.941,13.028,350000.0
2009-02-06 20:05:00,12.939,13.034,12.929,12.934,350000.0
2009-02-06 20:06:00,13.066,13.066,12.957,13.035,550000.0
2009-02-06 20:07:00,12.979,13.07,12.953,13.04,500000.0
2009-02-06 20:08:00,13.097,13.119,12.99,13.065,450000.0
2009-02-06 20:09:00,13.03,13.098,12.981,13.098,400000.0
2009-02-06 20:10:00,13.055,13.076,12.92,13.057,550000.0
2009-02-06 20:11:00,13.035,13.111,12.983,12.993,550000.0
2009-02-06 20:12:00,13.088,13.143,13.018,13.095,350000.0
2009-02-06 20:13:00,13.109,13.117,13.003,13.003,350000.0
2009-02-06 20:14:00,13.027,13.12,13.027,13.105,300000.0
2009-02-06 20:15:00,13.134,13.137,13.032,13.137,400000.0
2009-02-06 20:16:00,13.03,13.077,12.989,13.077,400000.0
2009-02-06 20:17:00,13.119,13.161,13.03,13.161,550000.0
2009-02-06 20:18:00,13.144,13.144,13.132,13.132,100000.0
2009-02-06 20:19:00,13.04,13.138,12.997,13.054,400000.0
2009-02-06 20:20:00,13.092,13.151,12.989,13.113,400000.0
2009-02-06 20:21:00,13.109,13.189,13.045,13.045,400000.0
2009-02-06 20:22:00,13.068,13.163,13.051,13.1,500000.0
2009-02-06 20:23:00,13.089,13.138,13.035,13.137,350000.0
2009-02-06 20:24:00,13.056,13.181,13.01,13.144,550000.0
2009-02-06 20:25:00,13.048,13.152,12.989,13.038,450000.0
2009-02-06 20:26:00,13.03,13.128,13.01,13.094,350000.0
2009-02-06 20:27:00,13.117,13.143,13.036,13.098,450000.0
2009-02-06 20:28:00,13.053,13.063,12.975,12.989,400000.0
2009-02-06 20:29:00,12.983,13.11,12.983,13.089,500000.0
2009-02-06 20:30:00,13.028,13.152,13.005,13.106,500000.0
2009-02-06 20:31:00,12.99,13.108,12.975,12.975,400000.0
2009-02-06 20:32:00,13.103,13.103,12.94,12.998,350000.0
2009-02-06 20:33:00,13.1,13.123,12.955,13.068,400000.0
2009-02-06 20:34:00,12.986,13.088,12.943,13.088,400000.0
2009-02-06 20:35:00,13.09,13.092,12.964,12.964,400000.0
2009-02-06 20:36:00,13.034,13.05,12.962,12.962,300000.0
2009-02-06 20:37:00,13.033,13.101,13.009,13.018,350000.0
2009-02-06 20:38:00,13.068,13.085,12.967,12.967,300000.0
2009-02-06 20:39:00,13.086,13.086,12.98,13.059,350000.0
2009-02-06 20:40:00,13.052,13.078,12.95,13.069,550000.0
2009-02-06 20:41:00,13.023,13.041,12.975,13.008,400000.0
2009-02-06 20:42:00,13.083,13.083,12.988,13.043,350000.0
2009-02-06 20:43:00,13.068,13.068,12.908,13.067,350000.0
2009-02-06 20:44:00,13.05,13.058,12.95,13.052,400000.0
2009-02-06 20:45:00,13.027,13.081,12.981,12.981,400000.0
2009-02-06 20:46:00,12.975,13.106,12.975,13.056,350000.0
2009-02-06 20:47:00,13.002,13.134,12.976,13.026,400000.0
2009-02-06 20:48:00,12.986,13.097,12.929,13.002,500000.0
2009-02-06 20:49:00,13.063,13.102,12.953,13.102,350000.0
2009-02-06 20:50:00,12.969,13.075,12.969,12.975,400000.0
2009-02-06 20:51:00,13.114,13.114,12.97,13.05,250000.0
2009-02-06 20:53:00,13.02,13.121,13.001,13.001,550000.0
2009-02-06 20:54:00,13.056,13.096,13.02,13.026,500000.0
2009-02-06 20:55:00,13.036,13.112,13.025,13.091,400000.0
2009-02-06 20:56:00,13.06,13.068,12.958,12.977,500000.0
2009-02-06 20:57:00,13.062,13.113,13.018,13.098,350000.0
2009-02-06 20:58:00,13.035,13.072,12.957,12.992,450000.0
2009-02-06 20:59:00,13.059,13.085,13.0,13.085,350000.0
2009-02-06 21:00:00,12.989,13.072,12.964,13.004,650000.0
2009-02-06 21:01:00,12.955,13.073,12.938,13.063,450000.0
2009-02-06 21:02:00,13.038,13.088,12.967,13.005,550000.0
2009-02-06 21:03:00,12.962,13.1,12.953,13.021,550000.0
2009-02-06 21:04:00,13.084,13.119,13.006,13.103,550000.0
2009-02-06 21:05:00,13.055,13.102,12.989,13.077,550000.0
2009-02-06 21:06:00,13.01,13.1,12.98,13.045,550000.0
2009-02-06 21:07:00,13.063,13.094,12.987,12.99,350000.0
2009-02-06 21:08:00,13.115,13.14,13.014,13.085,400000.0
2009-02-06 21:09:00,13.064,13.095,12.969,13.056,500000.0
2009-02-06 21:10:00,13.075,13.135,12.992,13.021,800000.0
2009-02-06 21:12:00,12.95,13.067,12.95,12.972,250000.0
2009-02-06 21:13:00,13.071,13.125,13.002,13.026,550000.0
2009-02-06 21:14:00,12.984,13.108,12.984,13.039,500000.0
2009-02-06 21:15:00,12.973,13.087,12.973,13.022,350000.0
2009-02-06 21:16:00,13.042,13.114,13.015,13.061,550000.0
2009-02-06 21:17:00,13.026,13.103,12.98,13.061,350000.0
2009-02-06 21:18:00,13.014,13.095,12.981,13.095,350000.0
2009-02-06 21:19:00,13.075,13.115,12.981,13.115,450000.0
2009-02-06 21:20:00,13.103,13.121,12.969,12.994,950000.0
2009-02-06 21:21:00,13.087,13.087,12.937,13.051,550000.0
2009-02-06 21:22:00,13.037,13.131,12.977,13.086,400000.0
2009-02-06 21:23:00,13.063,13.095,12.985,13.027,450000.0
2009-02-06 21:24:00,13.081,13.106,12.984,12.984,450000.0
2009-02-06 21:25:00,13.051,13.126,13.047,13.047,400000.0
2009-02-06 21:26:00,13.018,13.075,12.986,12.986,250000.0
2009-02-06 21:27:00,13.042,13.065,12.994,13.042,350000.0
2009-02-06 21:28:00,12.993,13.125,12.992,12.997,400000.0
2009-02-06 21:29:00,13.083,13.156,13.027,13.094,550000.0
2009-02-06 21:30:00,13.039,13.1,12.962,12.974,550000.0
2009-02-06 21:31:00,13.114,13.153,13.003,13.003,300000.0
2009-02-06 21:32:00,13.11,13.12,13.11,13.12,350000.0
2009-02-06 21:33:00,12.984,13.101,12.947,13.101,350000.0
2009-02-06 21:35:00,13.117,13.117,13.027,13.101,400000.0
2009-02-06 21:36:00,13.043,13.117,12.997,13.114,400000.0
2009-02-06 21:37:00,13.113,13.113,13.021,13.104,250000.0
2009-02-06 21:38:00,13.016,13.143,12.984,13.11,550000.0
2009-02-06 21:39:00,13.098,13.098,12.975,13.078,300000.0
2009-02-06 21:40:00,13.053,13.089,12.989,13.047,250000.0
2009-02-06 21:41:00,13.058,13.084,12.979,12.994,400000.0
2009-02-06 21:42:00,13.014,13.121,12.993,13.018,400000.0
2009-02-06 21:44:00,13.08,13.08,12.921,12.937,350000.0
2009-02-06 21:45:00,13.033,13.073,12.958,13.045,250000.0
2009-02-06 21:47:00,12.93,13.044,12.93,13.044,250000.0
2009-02-06 21:48:00,13.002,13.099,13.002,13.06,400000.0
2009-02-06 21:49:00,13.077,13.1,12.998,13.07,400000.0
2009-02-06 21:50:00,13.09,13.125,13.0,13.081,900000.0
2009-02-06 21:51:00,13.048,13.1,12.957,13.055,500000.0
2009-02-06 21:52:00,13.096,13.096,12.959,13.058,450000.0
2009-02-06 21:53:00,13.102,13.102,13.029,13.079,300000.0
2009-02-06 21:54:00,13.067,13.095,13.048,13.056,250000.0
2009-02-06 21:55:00,13.011,13.066,12.984,13.066,350000.0
2009-02-06 21:56:00,13.012,13.094,12.964,13.036,550000.0
2009-02-06 21:57:00,12.999,13.092,12.957,12.957,500000.0
2009-02-06 21:58:00,12.988,13.047,12.976,13.047,400000.0
2009-02-06 21:59:00,13.078,13.098,12.976,13.031,500000.0
2009-02-06 22:00:00,12.993,13.094,12.993,13.094,350000.0
2009-02-06 22:01:00,13.014,13.072,12.944,13.06,400000.0
2009-02-06 22:02:00,12.971,13.062,12.971,13.031,250000.0
2009-02-06 22:03:00,13.012,13.124,12.983,12.983,500000.0
2009-02-06 22:04:00,13.029,13.117,12.966,12.989,500000.0
2009-02-06 22:05:00,13.04,13.059,12.939,12.95,350000.0
2009-02-06 22:06:00,13.086,13.086,12.947,13.005,550000.0
2009-02-06 22:07:00,13.008,13.087,12.96,13.008,350000.0
2009-02-06 22:08:00,13.042,13.042,12.95,13.016,350000.0
2009-02-06 22:09:00,13.042,13.042,12.973,12.973,100000.0
2009-02-06 22:10:00,13.011,13.036,12.962,13.036,250000.0
2009-02-06 22:11:00,12.968,13.046,12.968,12.996,200000.0
2009-02-06 22:12:00,13.07,13.078,13.007,13.01,350000.0
2009-02-06 22:13:00,13.067,13.067,12.924,12.979,400000.0
2009-02-06 22:14:00,13.034,13.069,12.949,13.029,500000.0
2009-02-06 22:15:00,13.055,13.055,12.878,12.975,500000.0
2009-02-06 22:16:00,12.959,13.073,12.944,12.944,250000.0
2009-02-06 22:17:00,12.977,13.069,12.977,13.069,100000.0
2009-02-06 22:18:00,13.057,13.072,13.057,13.072,100000.0
2009-02-06 22:20:00,13.036,13.051,12.958,13.036,250000.0
2009-02-06 22:22:00,13.037,13.062,12.926,13.044,450000.0
2009-02-06 22:25:00,13.049,13.069,12.925,13.029,450000.0
2009-02-06 22:27:00,13.017,13.065,13.017,13.065,100000.0
2009-02-06 22:28:00,13.038,13.069,13.018,13.018,200000.0
2009-02-06 22:30:00,13.051,13.067,12.962,12.998,350000.0
2009-02-06 22:31:00,13.064,13.101,12.965,13.091,400000.0
2009-02-06 22:32:00,13.051,13.092,12.936,13.052,350000.0
2009-02-06 22:33:00,13.044,13.052,13.044,13.052,150000.0
2009-02-06 22:34:00,13.047,13.073,12.929,13.073,350000.0
2009-02-06 22:35:00,13.084,13.084,12.937,12.937,350000.0
2009-02-06 22:36:00,13.044,13.052,12.982,13.052,150000.0
2009-02-06 22:37:00,13.063,13.063,13.049,13.049,100000.0
2009-02-06 22:38:00,13.086,13.086,13.016,13.075,300000.0
2009-02-06 22:39:00,13.028,13.081,12.963,13.014,350000.0
2009-02-06 22:40:00,12.956,13.101,12.956,13.086,650000.0
2009-02-06 22:41:00,13.088,13.088,12.952,13.034,200000.0
2009-02-06 22:42:00,13.014,13.086,12.993,13.086,350000.0
2009-02-06 22:43:00,12.979,13.089,12.979,13.05,250000.0
2009-02-06 22:44:00,13.073,13.073,12.955,13.066,450000.0
2009-02-06 22:45:00,13.043,13.043,12.994,12.994,100000.0
2009-02-06 22:46:00,13.075,13.075,12.96,13.04,400000.0
2009-02-06 22:47:00,13.077,13.082,12.995,12.995,400000.0
2009-02-06 22:48:00,13.047,13.081,12.968,13.081,250000.0
2009-02-06 22:49:00,12.993,13.04,12.993,13.004,200000.0
2009-02-06 22:50:00,13.041,13.072,12.938,12.992,450000.0
2009-02-06 22:51:00,13.049,13.078,13.022,13.078,300000.0
2009-02-06 22:52:00,13.035,13.067,12.991,12.991,250000.0
2009-02-06 22:53:00,13.076,13.086,12.957,12.999,500000.0
2009-02-06 22:54:00,13.031,13.073,12.989,13.073,350000.0
2009-02-06 22:55:00,13.01,13.01,12.929,12.929,100000.0
2009-02-06 22:56:00,12.988,13.068,12.928,12.995,650000.0
2009-02-06 22:57:00,13.043,13.046,12.993,13.046,300000.0
2009-02-06 22:58:00,13.035,13.054,13.019,13.021,400000.0
2009-02-06 22:59:00,13.037,13.077,12.988,13.032,950000.0
2009-02-06 23:00:00,13.036,13.061,12.928,13.009,350000.0
2009-02-06 23:01:00,13.065,13.065,13.065,13.065,50000.0
2009-02-06 23:02:00,13.024,13.024,12.939,12.939,350000.0
2009-02-06 23:03:00,13.035,13.044,13.023,13.023,300000.0
2009-02-06 23:04:00,12.955,13.034,12.955,12.982,150000.0
2009-02-06 23:06:00,13.05,13.064,12.957,12.957,400000.0
2009-02-06 23:07:00,13.059,13.077,12.966,12.971,250000.0
2009-02-06 23:08:00,12.936,13.073,12.936,12.988,450000.0
2009-02-06 23:09:00,13.065,13.078,12.978,13.056,500000.0
2009-02-06 23:10:00,13.024,13.073,12.923,13.073,250000.0
2009-02-06 23:11:00,12.985,13.053,12.948,13.053,350000.0
2009-02-06 23:12:00,13.042,13.085,12.999,13.076,300000.0
2009-02-06 23:13:00,13.083,13.088,12.97,13.066,350000.0
2009-02-06 23:14:00,13.049,13.081,13.049,13.081,200000.0
2009-02-06 23:15:00,13.074,13.074,12.936,12.982,500000.0
2009-02-06 23:18:00,12.947,13.082,12.947,12.951,450000.0
2009-02-06 23:20:00,13.029,13.073,12.932,13.033,1150000.0
2009-02-06 23:22:00,12.966,13.084,12.966,13.017,400000.0
2009-02-06 23:23:00,13.033,13.033,12.949,12.985,150000.0
2009-02-06 23:24:00,12.995,13.065,12.929,12.957,450000.0
2009-02-06 23:25:00,13.056,13.094,13.056,13.058,200000.0
2009-02-06 23:26:00,13.047,13.065,12.97,13.031,550000.0
2009-02-06 23:28:00,13.047,13.047,12.933,12.933,100000.0
2009-02-06 23:29:00,13.031,13.073,12.93,13.028,500000.0
2009-02-06 23:30:00,12.958,13.098,12.944,13.057,1000000.0
2009-02-06 23:32:00,13.068,13.068,12.917,12.922,550000.0
2009-02-06 23:33:00,12.934,13.066,12.934,13.059,250000.0
2009-02-06 23:35:00,13.033,13.087,12.942,12.996,450000.0
2009-02-06 23:37:00,12.977,13.062,12.924,12.977,250000.0
2009-02-06 23:40:00,13.041,13.041,12.926,12.966,600000.0
2009-02-06 23:41:00,12.97,13.022,12.882,13.008,550000.0
2009-02-06 23:42:00,13.01,13.057,12.921,13.046,450000.0
2009-02-06 23:47:00,13.041,13.066,12.958,13.066,500000.0
2009-02-06 23:50:00,13.056,13.058,12.94,12.992,800000.0
2009-02-06 23:54:00,12.983,13.085,12.966,13.057,600000.0
2009-02-06 23:56:00,13.062,13.062,12.899,13.001,300000.0
2009-02-06 23:57:00,12.924,13.063,12.921,13.027,500000.0
2009-02-06 23:58:00,13.031,13.085,12.992,13.085,350000.0
2009-02-09 00:00:00,13.035,13.114,12.994,13.07,500000.0
2009-02-09 00:05:00,13.052,13.052,12.949,13.049,350000.0
2009-02-09 00:08:00,13.006,13.03,13.006,13.03,100000.0
2009-02-09 00:10:00,13.021,13.046,12.91,13.024,450000.0
2009-02-09 00:12:00,13.014,13.037,12.902,13.014,450000.0
2009-02-09 00:16:00,13.017,13.046,12.91,13.024,450000.0
2009-02-09 00:20:00,13.036,13.049,12.965,13.012,550000.0
2009-02-09 00:26:00,13.016,13.097,12.936,12.989,450000.0
2009-02-09 00:30:00,12.973,13.053,12.917,12.954,700000.0
2009-02-09 00:31:00,12.966,13.103,12.966,13.021,850000.0
2009-02-09 00:37:00,12.983,13.027,12.954,12.959,250000.0
2009-02-09 00:38:00,13.074,13.093,13.044,13.087,350000.0
2009-02-09 00:40:00,12.969,13.02,12.949,12.984,600000.0
2009-02-09 00:42:00,12.918,13.058,12.918,13.017,350000.0
2009-02-09 00:49:00,13.029,13.05,12.922,12.922,350000.0
2009-02-09 00:50:00,12.961,13.054,12.918,13.054,650000.0
2009-02-09 00:53:00,12.991,13.068,12.938,13.068,750000.0
2009-02-09 00:55:00,13.016,13.071,12.954,12.987,350000.0
2009-02-09 01:00:00,12.936,13.062,12.936,13.008,550000.0
2009-02-09 01:01:00,12.997,13.015,12.906,13.015,500000.0
2009-02-09 01:02:00,12.953,13.054,12.912,12.912,550000.0
2009-02-09 01:03:00,13.032,13.063,12.997,12.997,300000.0
2009-02-09 01:04:00,12.926,13.03,12.923,12.923,400000.0
2009-02-09 01:05:00,13.046,13.046,12.953,13.034,300000.0
2009-02-09 01:06:00,13.011,13.086,12.969,12.969,500000.0
2009-02-09 01:07:00,13.045,13.063,12.942,12.942,350000.0
2009-02-09 01:10:00,12.964,13.03,12.913,12.952,650000.0
2009-02-09 01:11:00,12.968,13.036,12.907,13.001,400000.0
2009-02-09 01:12:00,12.949,13.05,12.914,13.044,450000.0
2009-02-09 01:13:00,13.043,13.046,12.939,13.046,500000.0
2009-02-09 01:14:00,12.931,13.024,12.89,13.005,450000.0
2009-02-09 01:15:00,13.043,13.043,12.924,13.009,250000.0
2009-02-09 01:16:00,12.977,13.005,12.977,13.005,100000.0
2009-02-09 01:17:00,13.027,13.05,12.937,13.05,300000.0
2009-02-09 01:18:00,13.04,13.067,12.994,13.004,300000.0
2009-02-09 01:19:00,12.974,13.097,12.951,12.99,600000.0
2009-02-09 01:20:00,13.038,13.092,12.986,13.012,400000.0
2009-02-09 01:21:00,12.99,13.033,12.922,13.033,400000.0
2009-02-09 01:22:00,12.982,13.034,12.94,13.032,350000.0
2009-02-09 01:23:00,13.039,13.039,13.0,13.0,100000.0
2009-02-09 01:24:00,13.048,13.048,12.976,13.006,350000.0
2009-02-09 01:25:00,13.0,13.042,13.0,13.042,100000.0
2009-02-09 01:26:00,13.046,13.056,12.954,12.954,400000.0
2009-02-09 01:27:00,13.037,13.043,12.932,13.02,450000.0
2009-02-09 01:28:00,13.001,13.059,12.976,12.976,400000.0
2009-02-09 01:29:00,12.998,13.087,12.982,13.087,400000.0
2009-02-09 01:30:00,13.055,13.055,13.006,13.032,250000.0
2009-02-09 01:31:00,13.008,13.012,12.979,13.012,150000.0
2009-02-09 01:32:00,13.062,13.069,12.966,12.977,400000.0
2009-02-09 01:33:00,13.051,13.082,12.948,13.002,450000.0
2009-02-09 01:34:00,12.99,13.088,12.962,13.06,550000.0
2009-02-09 01:35:00,13.001,13.047,12.879,13.047,400000.0
2009-02-09 01:36:00,13.069,13.069,12.95,12.977,300000.0
2009-02-09 01:37:00,13.033,13.063,12.956,13.008,350000.0
2009-02-09 01:39:00,13.043,13.043,12.936,12.971,400000.0
2009-02-09 01:40:00,13.002,13.054,12.956,13.054,350000.0
2009-02-09 01:41:00,12.941,13.032,12.908,13.007,400000.0
2009-02-09 01:42:00,13.031,13.063,12.978,13.063,300000.0
2009-02-09 01:43:00,12.953,13.094,12.904,13.042,500000.0
2009-02-09 01:44:00,13.005,13.09,12.973,12.973,400000.0
2009-02-09 01:45:00,13.011,13.052,12.915,12.943,350000.0
2009-02-09 01:46:00,12.98,13.047,12.899,12.994,550000.0
2009-02-09 01:47:00,12.932,13.04,12.911,12.953,500000.0
2009-02-09 01:48:00,12.969,13.042,12.906,12.995,350000.0
2009-02-09 01:49:00,12.98,13.072,12.953,13.039,400000.0
2009-02-09 01:50:00,13.009,13.044,12.917,13.044,500000.0
2009-02-09 01:51:00,13.023,13.054,12.919,12.944,450000.0
2009-02-09 01:52:00,12.984,13.103,12.96,12.96,550000.0
2009-02-09 01:53:00,13.053,13.053,13.007,13.017,150000.0
2009-02-09 01:54:00,13.024,13.051,12.957,13.051,500000.0
2009-02-09 01:55:00,13.028,13.028,13.028,13.028,50000.0
2009-02-09 01:58:00,12.949,13.069,12.949,13.069,250000.0
2009-02-09 01:59:00,12.926,12.926,12.915,12.915,150000.0
2009-02-09 02:01:00,13.048,13.048,12.913,12.913,250000.0
2009-02-09 02:02:00,13.021,13.079,12.939,12.939,350000.0
2009-02-09 02:04:00,13.038,13.038,13.038,13.038,50000.0
2009-02-09 02:05:00,13.052,13.052,12.971,13.044,500000.0
2009-02-09 02:07:00,12.996,13.1,12.961,13.001,550000.0
2009-02-09 02:08:00,12.976,13.117,12.954,13.043,450000.0
2009-02-09 02:09:00,13.057,13.076,12.927,13.041,500000.0
2009-02-09 02:10:00,13.008,13.008,12.886,12.939,400000.0
2009-02-09 02:11:00,12.993,13.068,12.936,12.985,350000.0
2009-02-09 02:12:00,12.976,13.068,12.929,12.929,500000.0
2009-02-09 02:13:00,13.009,13.08,12.927,13.0,550000.0
2009-02-09 02:14:00,12.936,13.043,12.917,12.996,350000.0
2009-02-09 02:15:00,12.953,13.058,12.953,12.97,400000.0
2009-02-09 02:16:00,13.018,13.03,12.878,12.889,500000.0
2009-02-09 02:17:00,13.039,13.039,12.953,13.012,200000.0
2009-02-09 02:18:00,12.991,13.017,12.888,12.923,400000.0
2009-02-09 02:19:00,13.031,13.031,12.936,12.978,350000.0
2009-02-09 02:20:00,12.937,13.018,12.899,13.016,400000.0
2009-02-09 02:21:00,12.932,13.015,12.863,13.015,400000.0
2009-02-09 02:22:00,12.987,13.06,12.955,13.007,350000.0
2009-02-09 02:24:00,13.027,13.031,12.896,13.005,400000.0
2009-02-09 02:25:00,12.958,13.064,12.958,13.046,300000.0
2009-02-09 02:26:00,12.962,13.042,12.908,13.011,450000.0
2009-02-09 02:27:00,12.955,13.041,12.947,13.041,150000.0
2009-02-09 02:28:00,12.963,12.963,12.923,12.944,150000.0
2009-02-09 02:29:00,12.999,13.001,12.962,13.001,250000.0
2009-02-09 02:30:00,13.032,13.032,12.922,12.949,400000.0
2009-02-09 02:31:00,13.024,13.024,12.978,12.978,100000.0
2009-02-09 02:32:00,12.952,13.017,12.952,13.017,100000.0
2009-02-09 02:33:00,12.918,13.027,12.918,12.998,400000.0
2009-02-09 02:34:00,13.014,13.014,12.971,12.971,100000.0
2009-02-09 02:35:00,12.961,13.024,12.961,13.024,100000.0
2009-02-09 02:36:00,12.979,13.023,12.979,13.023,100000.0
2009-02-09 02:37:00,13.005,13.016,12.933,12.965,350000.0
2009-02-09 02:38:00,13.014,13.039,12.941,12.982,400000.0
2009-02-09 02:39:00,12.979,13.05,12.951,13.018,400000.0
2009-02-09 02:40:00,12.931,13.037,12.92,12.935,600000.0
2009-02-09 02:41:00,12.964,13.04,12.951,13.024,300000.0
2009-02-09 02:42:00,13.014,13.014,12.893,12.893,200000.0
2009-02-09 02:44:00,12.998,13.027,12.907,13.027,250000.0
2009-02-09 02:45:00,12.999,13.06,12.907,12.969,450000.0
2009-02-09 02:46:00,13.042,13.048,12.949,13.043,500000.0
2009-02-09 02:47:00,13.006,13.006,12.838,12.924,450000.0
2009-02-09 02:48:00,12.985,13.026,12.898,12.955,400000.0
2009-02-09 02:49:00,12.945,13.02,12.883,12.957,650000.0
2009-02-09 02:50:00,12.934,13.028,12.871,12.997,450000.0
2009-02-09 02:51:00,12.983,12.983,12.89,12.905,350000.0
2009-02-09 02:52:00,12.913,13.047,12.913,13.047,350000.0
2009-02-09 02:53:00,12.926,13.027,12.926,12.976,500000.0
2009-02-09 02:54:00,13.003,13.003,12.955,12.99,200000.0
2009-02-09 02:55:00,12.948,13.024,12.896,12.896,400000.0
2009-02-09 02:56:00,12.967,13.019,12.956,12.99,300000.0
2009-02-09 02:58:00,12.999,13.046,12.929,12.962,500000.0
2009-02-09 03:00:00,12.928,13.078,12.928,12.941,400000.0
2009-02-09 03:01:00,12.969,12.969,12.893,12.933,150000.0
2009-02-09 03:02:00,12.972,13.008,12.9,12.9,400000.0
2009-02-09 03:03:00,13.005,13.011,12.898,13.011,200000.0
2009-02-09 03:04:00,12.932,13.005,12.899,12.94,350000.0
2009-02-09 03:05:00,12.921,13.007,12.891,12.966,300000.0
2009-02-09 03:06:00,13.023,13.043,12.924,12.954,750000.0
2009-02-09 03:07:00,12.967,12.999,12.888,12.999,300000.0
2009-02-09 03:08:00,12.981,13.003,12.954,12.954,150000.0
2009-02-09 03:09:00,13.024,13.024,12.849,12.9,650000.0
2009-02-09 03:10:00,12.868,13.004,12.868,12.97,350000.0
2009-02-09 03:11:00,12.965,12.997,12.861,12.976,500000.0
2009-02-09 03:12:00,12.831,12.966,12.831,12.966,450000.0
2009-02-09 03:13:00,12.935,13.017,12.887,12.96,350000.0
2009-02-09 03:14:00,12.966,12.966,12.913,12.913,100000.0
2009-02-09 03:15:00,12.965,12.965,12.867,12.963,400000.0
2009-02-09 03:17:00,12.956,12.977,12.855,12.855,350000.0
2009-02-09 03:19:00,12.929,12.959,12.885,12.913,600000.0
2009-02-09 03:20:00,12.945,12.993,12.904,12.904,350000.0
2009-02-09 03:21:00,12.973,12.977,12.921,12.953,350000.0
2009-02-09 03:22:00,12.899,12.966,12.893,12.924,250000.0
2009-02-09 03:23:00,12.932,12.987,12.917,12.981,350000.0
2009-02-09 03:25:00,12.963,12.995,12.906,12.956,250000.0
2009-02-09 03:26:00,12.909,12.989,12.858,12.976,500000.0
2009-02-09 03:27:00,12.961,13.011,12.881,12.925,450000.0
2009-02-09 03:28:00,12.92,12.997,12.856,12.856,850000.0
2009-02-09 03:29:00,12.916,13.036,12.872,12.93,700000.0
2009-02-09 03:30:00,12.931,13.025,12.888,12.903,400000.0
2009-02-09 03:31:00,12.966,13.017,12.9,13.017,450000.0
2009-02-09 03:32:00,12.925,12.986,12.925,12.986,350000.0
2009-02-09 03:33:00,12.934,13.009,12.877,12.968,450000.0
2009-02-09 03:34:00,12.875,12.956,12.875,12.891,400000.0
2009-02-09 03:35:00,12.985,13.009,12.985,13.009,100000.0
2009-02-09 03:36:00,12.87,12.976,12.87,12.906,350000.0
2009-02-09 03:37:00,13.0,13.017,13.0,13.017,100000.0
2009-02-09 03:38:00,13.01,13.013,12.981,12.981,150000.0
2009-02-09 03:39:00,12.983,13.024,12.938,13.003,550000.0
2009-02-09 03:40:00,12.996,12.996,12.996,12.996,50000.0
2009-02-09 03:41:00,13.005,13.056,12.944,12.944,500000.0
2009-02-09 03:42:00,12.966,13.013,12.912,13.013,550000.0
2009-02-09 03:45:00,12.957,12.995,12.871,12.871,350000.0
2009-02-09 03:48:00,12.955,12.993,12.869,12.869,350000.0
2009-02-09 03:50:00,12.999,13.013,12.954,13.009,550000.0
2009-02-09 03:51:00,13.004,13.004,12.982,12.982,100000.0
2009-02-09 03:52:00,12.868,12.868,12.868,12.868,50000.0
2009-02-09 03:53:00,12.942,12.942,12.942,12.942,100000.0
2009-02-09 03:54:00,13.006,13.022,12.913,13.022,350000.0
2009-02-09 03:55:00,12.918,13.017,12.876,12.986,400000.0
2009-02-09 03:56:00,13.0,13.0,12.853,12.898,450000.0
2009-02-09 03:57:00,13.029,13.057,12.924,12.943,650000.0
2009-02-09 03:58:00,12.953,13.028,12.953,13.022,400000.0
2009-02-09 03:59:00,13.031,13.048,12.938,12.96,500000.0
2009-02-09 04:00:00,12.899,13.018,12.876,12.993,400000.0
2009-02-09 04:01:00,13.026,13.046,12.954,12.985,350000.0
2009-02-09 04:02:00,12.974,13.018,12.888,12.929,400000.0
2009-02-09 04:04:00,12.989,12.989,12.898,12.898,100000.0
2009-02-09 04:05:00,12.977,12.977,12.854,12.884,600000.0
2009-02-09 04:06:00,12.902,12.98,12.833,12.839,550000.0
2009-02-09 04:07:00,12.968,12.98,12.894,12.977,350000.0
2009-02-09 04:08:00,12.99,13.014,12.99,13.006,150000.0
2009-02-09 04:09:00,12.955,13.004,12.885,13.004,800000.0
2009-02-09 04:10:00,12.944,13.029,12.898,13.029,300000.0
2009-02-09 04:11:00,12.991,13.028,12.894,12.898,350000.0
2009-02-09 04:12:00,13.022,13.032,12.931,13.006,500000.0
2009-02-09 04:13:00,12.891,13.006,12.862,13.006,250000.0
2009-02-09 04:14:00,12.985,12.985,12.878,12.878,100000.0
2009-02-09 04:15:00,12.888,12.985,12.866,12.985,200000.0
2009-02-09 04:16:00,12.887,12.969,12.879,12.969,350000.0
2009-02-09 04:17:00,12.946,13.0,12.863,12.944,300000.0
2009-02-09 04:18:00,12.961,12.982,12.854,12.916,550000.0
2009-02-09 04:19:00,12.944,13.023,12.913,13.002,600000.0
2009-02-09 04:20:00,12.962,12.982,12.947,12.947,150000.0
2009-02-09 04:21:00,12.987,12.987,12.834,12.899,400000.0
2009-02-09 04:22:00,12.914,12.983,12.838,12.896,250000.0
2009-02-09 04:23:00,12.983,12.983,12.891,12.891,100000.0
2009-02-09 04:24:00,12.937,13.036,12.887,12.959,450000.0
2009-02-09 04:25:00,12.957,12.957,12.957,12.957,50000.0
2009-02-09 04:27:00,12.859,13.034,12.859,12.98,400000.0
2009-02-09 04:28:00,12.969,13.015,12.863,12.921,350000.0
2009-02-09 04:29:00,12.989,13.021,12.862,12.879,1000000.0
2009-02-09 04:30:00,12.955,13.007,12.836,12.96,500000.0
2009-02-09 04:32:00,12.852,12.913,12.852,12.913,100000.0
2009-02-09 04:33:00,12.951,12.995,12.902,12.965,550000.0
2009-02-09 04:34:00,12.966,13.001,12.962,12.962,200000.0
2009-02-09 04:35:00,12.869,12.975,12.841,12.903,450000.0
2009-02-09 04:36:00,12.925,12.963,12.885,12.963,150000.0
2009-02-09 04:37:00,12.888,12.945,12.803,12.803,400000.0
2009-02-09 04:38:00,12.963,12.97,12.963,12.97,100000.0
2009-02-09 04:39:00,12.971,13.013,12.866,12.959,1150000.0
2009-02-09 04:40:00,12.99,12.997,12.874,12.97,500000.0
2009-02-09 04:41:00,12.901,13.008,12.89,12.892,450000.0
2009-02-09 04:42:00,12.901,12.996,12.9,12.996,300000.0
2009-02-09 04:43:00,12.996,12.996,12.911,12.957,150000.0
2009-02-09 04:44:00,12.91,12.989,12.876,12.989,500000.0
2009-02-09 04:45:00,12.992,12.992,12.954,12.954,200000.0
2009-02-09 04:46:00,12.994,12.994,12.873,12.982,350000.0
2009-02-09 04:48:00,12.954,12.954,12.853,12.881,300000.0
2009-02-09 04:49:00,12.996,12.996,12.862,12.958,250000.0
2009-02-09 04:50:00,12.943,12.983,12.879,12.959,500000.0
2009-02-09 04:51:00,12.906,12.988,12.906,12.964,250000.0
2009-02-09 04:52:00,12.886,12.986,12.886,12.981,250000.0
2009-02-09 04:53:00,12.887,12.992,12.887,12.98,400000.0
2009-02-09 04:54:00,12.913,12.949,12.913,12.949,100000.0
2009-02-09 04:56:00,12.956,12.973,12.954,12.971,300000.0
2009-02-09 04:57:00,12.884,12.962,12.881,12.962,350000.0
2009-02-09 04:58:00,12.988,12.988,12.988,12.988,50000.0
2009-02-09 04:59:00,12.953,12.995,12.86,12.969,350000.0
2009-02-09 05:00:00,12.951,12.993,12.904,12.956,950000.0
2009-02-09 05:01:00,12.969,12.987,12.955,12.964,400000.0
2009-02-09 05:02:00,12.971,12.971,12.971,12.971,50000.0
2009-02-09 05:03:00,12.912,12.977,12.846,12.91,650000.0
2009-02-09 05:04:00,12.862,12.943,12.862,12.943,100000.0
2009-02-09 05:05:00,13.001,13.001,12.914,12.958,350000.0
2009-02-09 05:06:00,12.915,12.992,12.846,12.992,500000.0
2009-02-09 05:07:00,12.915,12.995,12.914,12.954,250000.0
2009-02-09 05:08:00,13.011,13.011,12.951,12.975,300000.0
2009-02-09 05:09:00,12.922,13.002,12.868,12.971,450000.0
2009-02-09 05:10:00,12.931,12.945,12.9,12.9,200000.0
2009-02-09 05:11:00,12.932,12.964,12.932,12.964,100000.0
2009-02-09 05:12:00,12.915,13.002,12.915,12.994,400000.0
2009-02-09 05:13:00,12.994,12.994,12.919,12.925,150000.0
2009-02-09 05:15:00,13.002,13.002,12.911,12.994,450000.0
2009-02-09 05:16:00,12.97,13.012,12.921,13.012,200000.0
2009-02-09 05:18:00,12.943,12.997,12.868,12.997,200000.0
2009-02-09 05:19:00,13.011,13.011,12.874,12.874,650000.0
2009-02-09 05:20:00,12.944,13.019,12.903,12.951,350000.0
2009-02-09 05:21:00,12.994,13.007,12.937,13.007,300000.0
2009-02-09 05:22:00,12.975,12.99,12.975,12.99,100000.0
2009-02-09 05:24:00,12.858,13.0,12.858,13.0,350000.0
2009-02-09 05:25:00,13.022,13.031,12.914,12.996,350000.0
2009-02-09 05:27:00,12.988,13.027,12.887,12.887,150000.0
2009-02-09 05:28:00,12.996,12.996,12.829,12.959,400000.0
2009-02-09 05:29:00,12.936,13.042,12.913,12.989,350000.0
2009-02-09 05:30:00,12.952,12.972,12.912,12.912,150000.0
2009-02-09 05:31:00,12.954,13.006,12.953,12.973,200000.0
2009-02-09 05:36:00,12.953,13.043,12.886,12.886,350000.0
2009-02-09 05:38:00,12.983,12.988,12.98,12.98,150000.0
2009-02-09 05:39:00,12.993,13.008,12.915,12.993,250000.0
2009-02-09 05:40:00,12.979,12.981,12.867,12.966,350000.0
2009-02-09 05:41:00,13.005,13.005,12.989,12.989,100000.0
2009-02-09 05:42:00,13.017,13.017,12.922,12.922,100000.0
2009-02-09 05:44:00,12.943,13.039,12.894,13.006,500000.0
2009-02-09 05:45:00,12.981,13.029,12.895,12.976,500000.0
2009-02-09 05:46:00,12.927,13.026,12.895,13.009,400000.0
2009-02-09 05:47:00,12.916,12.963,12.906,12.963,200000.0
2009-02-09 05:48:00,12.932,13.0,12.916,12.931,200000.0
2009-02-09 05:49:00,13.005,13.005,12.928,12.97,250000.0
2009-02-09 05:50:00,12.882,12.882,12.882,12.882,50000.0
2009-02-09 05:51:00,12.962,12.962,12.954,12.954,100000.0
2009-02-09 05:52:00,12.923,13.0,12.864,12.924,350000.0
2009-02-09 05:53:00,12.926,12.992,12.912,12.992,150000.0
2009-02-09 05:55:00,12.897,13.009,12.877,12.944,500000.0
2009-02-09 05:56:00,12.989,12.989,12.911,12.911,150000.0
2009-02-09 05:57:00,12.934,12.959,12.87,12.87,250000.0
2009-02-09 05:58:00,12.98,12.98,12.852,12.903,250000.0
2009-02-09 05:59:00,13.001,13.001,12.886,12.886,350000.0
2009-02-09 06:00:00,12.941,13.006,12.856,12.971,500000.0
2009-02-09 06:01:00,12.945,12.945,12.883,12.891,400000.0
2009-02-09 06:02:00,12.856,12.957,12.851,12.904,500000.0
2009-02-09 06:03:00,12.944,13.003,12.881,12.917,550000.0
2009-02-09 06:04:00,12.96,12.96,12.875,12.888,350000.0
2009-02-09 06:05:00,12.95,12.992,12.941,12.968,250000.0
2009-02-09 06:06:00,12.98,12.997,12.921,12.997,300000.0
2009-02-09 06:08:00,12.965,13.011,12.864,12.941,500000.0
2009-02-09 06:09:00,12.965,13.011,12.881,12.979,900000.0
2009-02-09 06:10:00,12.878,12.878,12.878,12.878,50000.0
2009-02-09 06:11:00,12.98,12.996,12.888,12.888,400000.0
2009-02-09 06:12:00,12.941,12.943,12.857,12.857,250000.0
2009-02-09 06:13:00,12.899,12.985,12.874,12.96,550000.0
2009-02-09 06:14:00,12.951,12.982,12.951,12.982,100000.0
2009-02-09 06:15:00,12.862,12.994,12.849,12.994,350000.0
2009-02-09 06:16:00,12.99,13.022,12.888,12.968,400000.0
2009-02-09 06:17:00,12.906,12.999,12.906,12.999,100000.0
2009-02-09 06:18:00,12.978,13.0,12.908,12.978,200000.0
2009-02-09 06:19:00,12.962,12.997,12.9,12.969,250000.0
2009-02-09 06:20:00,12.993,13.007,12.91,12.91,200000.0
2009-02-09 06:21:00,13.014,13.037,12.909,12.909,550000.0
2009-02-09 06:22:00,12.999,13.007,12.918,13.007,250000.0
2009-02-09 06:23:00,12.996,12.996,12.848,12.94,400000.0
2009-02-09 06:24:00,13.006,13.011,12.926,13.004,400000.0
2009-02-09 06:26:00,12.921,12.996,12.869,12.893,200000.0
2009-02-09 06:27:00,12.908,12.985,12.889,12.935,250000.0
2009-02-09 06:28:00,12.876,12.985,12.871,12.985,300000.0
2009-02-09 06:29:00,12.864,12.985,12.864,12.926,550000.0
2009-02-09 06:30:00,12.97,13.02,12.883,12.982,550000.0
2009-02-09 06:31:00,12.914,13.018,12.895,12.927,400000.0
2009-02-09 06:32:00,12.983,12.992,12.926,12.992,350000.0
2009-02-09 06:33:00,12.913,13.035,12.913,12.965,250000.0
2009-02-09 06:34:00,12.969,13.04,12.96,12.983,400000.0
2009-02-09 06:35:00,12.93,13.076,12.93,13.028,450000.0
2009-02-09 06:36:00,12.961,13.009,12.88,12.973,450000.0
2009-02-09 06:37:00,12.998,13.041,12.9,12.951,400000.0
2009-02-09 06:38:00,12.984,13.041,12.897,13.04,550000.0
2009-02-09 06:39:00,12.913,13.03,12.887,13.03,950000.0
2009-02-09 06:40:00,13.011,13.032,12.889,13.007,450000.0
2009-02-09 06:41:00,13.035,13.035,12.916,12.95,350000.0
2009-02-09 06:42:00,12.995,13.04,12.918,12.963,350000.0
2009-02-09 06:43:00,12.986,13.025,12.91,12.949,550000.0
2009-02-09 06:44:00,12.958,13.017,12.904,12.908,350000.0
2009-02-09 06:45:00,13.013,13.072,12.945,12.945,250000.0
2009-02-09 06:46:00,12.965,13.06,12.945,13.018,550000.0
2009-02-09 06:47:00,12.935,13.037,12.918,12.918,250000.0
2009-02-09 06:48:00,12.982,12.998,12.982,12.998,100000.0
2009-02-09 06:49:00,12.957,13.043,12.906,13.003,800000.0
2009-02-09 06:50:00,13.006,13.015,12.897,12.978,500000.0
2009-02-09 06:51:00,13.018,13.052,12.935,13.038,400000.0
2009-02-09 06:52:00,12.946,13.035,12.932,13.001,350000.0
2009-02-09 06:53:00,13.001,13.079,12.928,12.968,550000.0
2009-02-09 06:54:00,13.019,13.063,12.936,13.003,550000.0
2009-02-09 06:55:00,13.019,13.024,12.909,12.996,550000.0
2009-02-09 06:56:00,12.95,13.031,12.901,12.912,550000.0
2009-02-09 06:57:00,12.963,13.056,12.923,12.998,550000.0
2009-02-09 06:58:00,12.993,12.993,12.86,12.882,450000.0
2009-02-09 06:59:00,12.978,13.064,12.943,12.945,650000.0
2009-02-09 07:00:00,13.027,13.027,12.923,12.961,350000.0
2009-02-09 07:01:00,12.972,13.043,12.941,12.979,450000.0
2009-02-09 07:02:00,13.038,13.04,12.938,12.991,350000.0
2009-02-09 07:03:00,12.913,12.986,12.877,12.968,500000.0
2009-02-09 07:04:00,13.015,13.015,12.938,12.938,200000.0
2009-02-09 07:05:00,12.943,13.006,12.938,12.973,500000.0
2009-02-09 07:06:00,12.897,13.01,12.897,12.902,300000.0
2009-02-09 07:07:00,12.967,12.981,12.861,12.87,450000.0
2009-02-09 07:08:00,12.967,13.037,12.895,13.037,250000.0
2009-02-09 07:09:00,12.903,13.012,12.903,12.91,400000.0
2009-02-09 07:10:00,13.022,13.022,12.897,12.989,350000.0
2009-02-09 07:11:00,12.964,13.018,12.901,12.915,500000.0
2009-02-09 07:12:00,12.951,13.05,12.904,12.918,400000.0
2009-02-09 07:13:00,13.0,13.058,12.916,12.916,350000.0
2009-02-09 07:14:00,12.913,13.0,12.913,12.948,400000.0
2009-02-09 07:15:00,13.009,13.022,12.869,12.979,400000.0
2009-02-09 07:16:00,13.03,13.03,12.878,13.017,350000.0
2009-02-09 07:17:00,12.988,13.035,12.924,13.035,350000.0
2009-02-09 07:18:00,12.971,12.992,12.941,12.973,400000.0
2009-02-09 07:19:00,13.039,13.039,12.92,12.997,550000.0
2009-02-09 07:20:00,13.012,13.012,12.89,13.012,350000.0
2009-02-09 07:21:00,12.934,13.041,12.934,12.993,300000.0
2009-02-09 07:22:00,12.942,13.021,12.916,12.939,350000.0
2009-02-09 07:23:00,12.923,12.992,12.923,12.992,100000.0
2009-02-09 07:24:00,12.869,12.997,12.869,12.997,400000.0
2009-02-09 07:25:00,12.906,13.007,12.906,12.939,250000.0
2009-02-09 07:26:00,13.018,13.037,12.921,13.011,400000.0
2009-02-09 07:27:00,12.921,13.019,12.855,13.017,350000.0
2009-02-09 07:28:00,13.013,13.013,13.013,13.013,50000.0
2009-02-09 07:29:00,13.011,13.029,12.893,12.948,500000.0
2009-02-09 07:30:00,13.008,13.06,12.9,12.9,500000.0
2009-02-09 07:31:00,12.917,12.998,12.906,12.955,400000.0
2009-02-09 07:32:00,12.977,13.01,12.88,12.981,450000.0
2009-02-09 07:33:00,13.006,13.07,12.928,12.94,350000.0
2009-02-09 07:34:00,12.947,13.06,12.908,12.953,450000.0
2009-02-09 07:35:00,12.947,12.947,12.887,12.91,250000.0
2009-02-09 07:36:00,13.004,13.019,12.946,12.978,350000.0
2009-02-09 07:37:00,12.954,13.002,12.911,12.915,500000.0
2009-02-09 07:38:00,12.902,13.027,12.902,12.951,400000.0
2009-02-09 07:39:00,12.997,13.036,12.897,13.019,400000.0
2009-02-09 07:40:00,12.941,13.036,12.893,12.947,400000.0
2009-02-09 07:42:00,12.903,12.903,12.903,12.903,50000.0
2009-02-09 07:43:00,12.994,12.994,12.913,12.952,400000.0
2009-02-09 07:45:00,13.02,13.043,12.958,12.958,300000.0
2009-02-09 07:46:00,12.927,13.048,12.927,13.035,350000.0
2009-02-09 07:47:00,13.018,13.052,12.948,13.027,350000.0
2009-02-09 07:48:00,12.935,13.082,12.935,12.993,550000.0
2009-02-09 07:49:00,13.022,13.042,12.905,13.02,550000.0
2009-02-09 07:50:00,13.035,13.035,12.895,12.972,400000.0
2009-02-09 07:51:00,13.019,13.076,12.953,13.067,450000.0
2009-02-09 07:52:00,13.017,13.094,12.949,12.99,500000.0
2009-02-09 07:53:00,13.031,13.037,13.02,13.037,150000.0
2009-02-09 07:54:00,12.952,13.057,12.95,12.973,350000.0
2009-02-09 07:55:00,13.032,13.087,12.959,13.057,350000.0
2009-02-09 07:56:00,13.024,13.05,12.968,13.006,300000.0
2009-02-09 07:57:00,12.964,13.028,12.944,12.977,250000.0
2009-02-09 07:58:00,13.054,13.056,13.002,13.045,400000.0
2009-02-09 07:59:00,13.053,13.053,12.919,13.05,400000.0
2009-02-09 08:00:00,12.963,13.068,12.963,13.027,350000.0
2009-02-09 08:01:00,13.051,13.071,12.957,13.071,250000.0
2009-02-09 08:02:00,13.064,13.082,12.969,13.047,350000.0
2009-02-09 08:03:00,13.031,13.077,12.971,12.977,450000.0
2009-02-09 08:04:00,13.031,13.031,12.924,12.939,350000.0
2009-02-09 08:05:00,13.057,13.057,12.924,12.973,350000.0
2009-02-09 08:06:00,13.026,13.083,13.009,13.056,400000.0
2009-02-09 08:07:00,13.062,13.066,12.947,13.03,450000.0
2009-02-09 08:08:00,12.991,13.102,12.968,13.066,400000.0
2009-02-09 08:09:00,13.054,13.065,12.95,13.033,400000.0
2009-02-09 08:10:00,13.013,13.055,12.917,12.967,400000.0
2009-02-09 08:11:00,13.02,13.045,12.991,12.991,300000.0
2009-02-09 08:12:00,13.033,13.033,12.951,13.0,400000.0
2009-02-09 08:13:00,12.938,13.055,12.938,12.995,250000.0
2009-02-09 08:14:00,12.92,13.051,12.92,13.05,250000.0
2009-02-09 08:15:00,13.01,13.04,12.935,12.935,400000.0
2009-02-09 08:16:00,13.008,13.017,12.874,12.988,550000.0
2009-02-09 08:17:00,12.971,13.013,12.911,12.988,400000.0
2009-02-09 08:18:00,13.061,13.061,12.973,13.041,350000.0
2009-02-09 08:19:00,12.992,13.069,12.975,13.069,400000.0
2009-02-09 08:20:00,12.968,13.093,12.957,13.054,400000.0
2009-02-09 08:21:00,13.019,13.026,12.9,13.026,400000.0
2009-02-09 08:22:00,12.95,13.047,12.95,13.047,250000.0
2009-02-09 08:23:00,12.98,13.071,12.944,13.033,350000.0
2009-02-09 08:24:00,12.977,13.04,12.961,12.961,350000.0
2009-02-09 08:25:00,13.027,13.093,12.996,12.999,400000.0
2009-02-09 08:26:00,13.026,13.047,12.972,12.986,500000.0
2009-02-09 08:27:00,12.958,13.039,12.944,13.011,400000.0
2009-02-09 08:28:00,12.996,13.02,12.934,12.976,450000.0
2009-02-09 08:29:00,12.975,13.045,12.971,12.971,400000.0
2009-02-09 08:30:00,12.951,13.093,12.946,13.068,500000.0
2009-02-09 08:31:00,13.02,13.035,12.921,12.947,450000.0
2009-02-09 08:32:00,12.973,13.062,12.953,13.062,400000.0
2009-02-09 08:33:00,12.938,13.041,12.923,12.966,450000.0
2009-02-09 08:34:00,13.009,13.041,12.934,12.965,500000.0
2009-02-09 08:35:00,13.013,13.016,12.897,12.927,550000.0
2009-02-09 08:36:00,12.905,12.961,12.905,12.905,350000.0
2009-02-09 08:37:00,12.935,13.035,12.915,12.951,350000.0
2009-02-09 08:38:00,12.933,13.033,12.893,12.993,550000.0
2009-02-09 08:39:00,13.014,13.043,12.931,12.931,400000.0
2009-02-09 08:40:00,13.043,13.045,12.925,13.028,350000.0
2009-02-09 08:41:00,12.941,13.045,12.924,12.947,350000.0
2009-02-09 08:42:00,13.014,13.035,12.908,13.004,350000.0
2009-02-09 08:43:00,12.944,13.059,12.944,13.012,350000.0
2009-02-09 08:45:00,12.954,12.954,12.954,12.954,50000.0
2009-02-09 08:46:00,12.989,13.028,12.951,12.97,550000.0
2009-02-09 08:47:00,12.958,13.023,12.912,13.023,250000.0
2009-02-09 08:48:00,12.977,13.06,12.977,13.002,500000.0
2009-02-09 08:49:00,12.961,13.038,12.911,13.038,350000.0
2009-02-09 08:50:00,12.958,13.053,12.945,12.945,550000.0
2009-02-09 08:53:00,12.942,13.027,12.914,13.013,400000.0
2009-02-09 08:54:00,13.027,13.027,12.877,12.939,400000.0
2009-02-09 08:55:00,12.989,13.016,12.899,12.899,450000.0
2009-02-09 08:56:00,12.957,13.024,12.906,12.906,450000.0
2009-02-09 08:57:00,13.014,13.014,12.933,12.952,350000.0
2009-02-09 08:58:00,12.987,13.008,12.9,12.943,500000.0
2009-02-09 08:59:00,13.033,13.047,12.97,13.015,400000.0
2009-02-09 09:00:00,13.021,13.041,12.919,12.981,1500000.0
2009-02-09 09:01:00,13.019,13.028,12.946,13.016,1250000.0
2009-02-09 09:02:00,12.951,13.032,12.932,12.932,250000.0
2009-02-09 09:03:00,13.007,13.051,12.959,13.03,350000.0
2009-02-09 09:04:00,13.011,13.064,12.971,12.979,450000.0
2009-02-09 09:05:00,13.005,13.065,12.922,13.033,400000.0
2009-02-09 09:06:00,13.028,13.028,12.939,12.965,450000.0
2009-02-09 09:07:00,13.058,13.086,12.96,12.96,350000.0
2009-02-09 09:08:00,13.024,13.069,12.935,13.015,550000.0
2009-02-09 09:09:00,12.977,13.032,12.95,12.966,500000.0
2009-02-09 09:10:00,12.988,13.06,12.943,12.989,450000.0
2009-02-09 09:11:00,12.997,13.059,12.949,13.022,1900000.0
2009-02-09 09:12:00,12.967,13.047,12.917,12.995,550000.0
2009-02-09 09:13:00,12.969,13.029,12.901,12.981,1450000.0
2009-02-09 09:14:00,12.925,13.039,12.925,12.958,400000.0
2009-02-09 09:15:00,12.999,13.009,12.905,12.992,850000.0
2009-02-09 09:16:00,12.971,13.042,12.94,13.016,500000.0
2009-02-09 09:17:00,12.985,13.013,12.863,12.907,500000.0
2009-02-09 09:18:00,12.946,13.002,12.91,12.918,1650000.0
2009-02-09 09:19:00,12.99,12.997,12.874,12.899,500000.0
2009-02-09 09:20:00,12.918,12.964,12.878,12.963,350000.0
2009-02-09 09:21:00,12.97,12.979,12.898,12.898,450000.0
2009-02-09 09:22:00,12.98,12.993,12.906,12.927,400000.0
2009-02-09 09:23:00,12.963,13.003,12.884,13.003,400000.0
2009-02-09 09:24:00,12.947,13.024,12.947,12.947,350000.0
2009-02-09 09:25:00,12.932,12.99,12.917,12.923,550000.0
2009-02-09 09:26:00,12.91,12.977,12.861,12.977,350000.0
2009-02-09 09:27:00,13.019,13.029,12.916,12.987,400000.0
2009-02-09 09:28:00,12.927,13.016,12.915,12.935,1550000.0
2009-02-09 09:29:00,12.882,13.001,12.882,12.93,400000.0
2009-02-09 09:30:00,12.934,13.012,12.875,12.921,450000.0
2009-02-09 09:31:00,12.981,12.981,12.911,12.912,350000.0
2009-02-09 09:32:00,12.969,12.969,12.886,12.96,350000.0
2009-02-09 09:33:00,12.92,12.944,12.85,12.85,400000.0
2009-02-09 09:34:00,12.868,13.033,12.843,12.878,1950000.0
2009-02-09 09:35:00,12.995,12.995,12.893,12.923,350000.0
2009-02-09 09:36:00,12.885,12.979,12.874,12.88,1600000.0
2009-02-09 09:37:00,12.972,12.972,12.911,12.958,250000.0
2009-02-09 09:38:00,12.885,12.926,12.84,12.883,500000.0
2009-02-09 09:39:00,12.943,13.021,12.887,12.887,550000.0
2009-02-09 09:40:00,12.965,12.998,12.902,12.998,500000.0
2009-02-09 09:41:00,12.906,12.962,12.821,12.821,450000.0
2009-02-09 09:42:00,12.971,12.976,12.877,12.965,350000.0
2009-02-09 09:43:00,12.929,12.969,12.905,12.911,300000.0
2009-02-09 09:44:00,12.881,13.005,12.879,13.005,400000.0
2009-02-09 09:45:00,12.878,12.983,12.878,12.892,300000.0
2009-02-09 09:46:00,12.96,12.979,12.844,12.872,550000.0
2009-02-09 09:47:00,12.988,12.988,12.846,12.954,400000.0
2009-02-09 09:48:00,12.885,13.019,12.885,12.936,400000.0
2009-02-09 09:49:00,12.935,13.002,12.897,12.966,400000.0
2009-02-09 09:50:00,12.93,13.007,12.855,12.877,350000.0
2009-02-09 09:51:00,13.027,13.027,12.909,12.909,400000.0
2009-02-09 09:52:00,12.991,13.025,12.879,12.988,400000.0
2009-02-09 09:53:00,12.936,12.999,12.851,12.971,450000.0
2009-02-09 09:54:00,13.011,13.032,12.891,12.993,750000.0
2009-02-09 09:55:00,13.026,13.026,12.882,12.98,450000.0
2009-02-09 09:56:00,13.001,13.039,12.897,13.002,550000.0
2009-02-09 09:57:00,12.982,12.982,12.924,12.969,350000.0
2009-02-09 09:58:00,12.936,12.994,12.916,12.916,400000.0
2009-02-09 09:59:00,13.01,13.01,12.871,12.927,450000.0
2009-02-09 10:00:00,12.998,12.998,12.864,12.871,350000.0
2009-02-09 10:01:00,12.893,12.981,12.883,12.973,500000.0
2009-02-09 10:02:00,13.028,13.028,12.87,12.87,250000.0
2009-02-09 10:03:00,12.956,12.993,12.878,12.907,500000.0
2009-02-09 10:04:00,12.975,12.975,12.954,12.954,100000.0
2009-02-09 10:05:00,12.959,13.001,12.914,12.923,350000.0
2009-02-09 10:06:00,12.863,12.919,12.862,12.919,450000.0
2009-02-09 10:07:00,13.01,13.01,12.932,12.988,250000.0
2009-02-09 10:08:00,12.993,13.009,12.898,12.95,550000.0
2009-02-09 10:09:00,12.919,12.967,12.902,12.95,500000.0
2009-02-09 10:10:00,12.966,13.059,12.873,12.873,650000.0
2009-02-09 10:11:00,13.011,13.011,12.902,12.996,400000.0
2009-02-09 10:12:00,12.902,12.979,12.896,12.975,500000.0
2009-02-09 10:13:00,12.899,12.978,12.87,12.923,350000.0
2009-02-09 10:14:00,12.923,13.008,12.899,12.917,550000.0
2009-02-09 10:15:00,12.951,12.987,12.875,12.909,350000.0
2009-02-09 10:16:00,12.983,13.015,12.882,12.891,550000.0
2009-02-09 10:17:00,12.909,12.968,12.883,12.931,400000.0
2009-02-09 10:18:00,12.98,12.98,12.86,12.894,350000.0
2009-02-09 10:19:00,12.972,12.972,12.87,12.966,550000.0
2009-02-09 10:20:00,12.853,12.932,12.827,12.925,350000.0
2009-02-09 10:21:00,12.912,12.931,12.827,12.906,350000.0
2009-02-09 10:22:00,12.921,12.975,12.87,12.971,500000.0
2009-02-09 10:23:00,12.955,12.955,12.803,12.955,400000.0
2009-02-09 10:24:00,12.899,12.988,12.884,12.975,500000.0
2009-02-09 10:25:00,12.921,12.923,12.811,12.838,500000.0
2009-02-09 10:26:00,12.844,12.957,12.794,12.957,350000.0
2009-02-09 10:27:00,12.914,12.96,12.849,12.856,400000.0
2009-02-09 10:28:00,12.931,12.97,12.853,12.913,600000.0
2009-02-09 10:29:00,12.934,12.954,12.839,12.86,450000.0
2009-02-09 10:30:00,12.947,12.947,12.859,12.866,400000.0
2009-02-09 10:31:00,12.942,12.942,12.796,12.858,550000.0
2009-02-09 10:32:00,12.893,12.934,12.806,12.934,650000.0
2009-02-09 10:33:00,12.838,12.943,12.838,12.839,450000.0
2009-02-09 10:34:00,12.898,12.955,12.865,12.877,300000.0
2009-02-09 10:35:00,12.899,12.924,12.755,12.826,550000.0
2009-02-09 10:36:00,12.829,12.97,12.829,12.913,400000.0
2009-02-09 10:37:00,12.912,12.912,12.792,12.821,400000.0
2009-02-09 10:38:00,12.911,12.943,12.776,12.914,550000.0
2009-02-09 10:39:00,12.831,12.945,12.81,12.945,350000.0
2009-02-09 10:40:00,12.858,12.923,12.771,12.892,550000.0
2009-02-09 10:41:00,12.949,12.951,12.8,12.85,400000.0
2009-02-09 10:42:00,12.871,12.92,12.807,12.884,400000.0
2009-02-09 10:43:00,12.881,12.938,12.81,12.857,500000.0
2009-02-09 10:44:00,12.947,12.989,12.89,12.892,550000.0
2009-02-09 10:45:00,12.83,12.908,12.83,12.896,350000.0
2009-02-09 10:46:00,12.862,12.968,12.849,12.849,600000.0
2009-02-09 10:47:00,12.952,12.987,12.892,12.892,400000.0
2009-02-09 10:48:00,12.849,12.993,12.849,12.947,400000.0
2009-02-09 10:49:00,12.87,12.982,12.87,12.975,400000.0
2009-02-09 10:50:00,12.981,12.996,12.854,12.867,450000.0
2009-02-09 10:51:00,12.928,13.013,12.894,13.013,350000.0
2009-02-09 10:52:00,12.874,13.027,12.874,12.92,550000.0
2009-02-09 10:53:00,12.983,13.05,12.899,12.992,400000.0
2009-02-09 10:54:00,12.968,13.015,12.888,13.007,400000.0
2009-02-09 10:55:00,12.885,12.997,12.87,12.997,400000.0
2009-02-09 10:56:00,12.968,12.991,12.871,12.991,400000.0
2009-02-09 10:57:00,12.954,12.994,12.904,12.904,400000.0
2009-02-09 10:58:00,12.956,12.973,12.852,12.973,400000.0
2009-02-09 10:59:00,12.978,12.988,12.822,12.879,350000.0
2009-02-09 11:00:00,12.89,13.019,12.89,12.902,400000.0
2009-02-09 11:01:00,12.828,12.943,12.828,12.917,550000.0
2009-02-09 11:02:00,12.966,12.985,12.825,12.891,350000.0
2009-02-09 11:03:00,12.856,12.977,12.85,12.886,400000.0
2009-02-09 11:04:00,12.984,12.984,12.827,12.96,500000.0
2009-02-09 11:05:00,12.918,12.962,12.881,12.953,400000.0
2009-02-09 11:06:00,12.884,12.954,12.849,12.943,400000.0
2009-02-09 11:07:00,12.854,12.935,12.846,12.935,300000.0
2009-02-09 11:08:00,12.833,12.973,12.83,12.91,500000.0
2009-02-09 11:09:00,12.851,12.955,12.81,12.954,500000.0
2009-02-09 11:10:00,12.821,12.973,12.821,12.922,450000.0
2009-02-09 11:11:00,12.888,12.966,12.848,12.966,400000.0
2009-02-09 11:12:00,12.852,12.957,12.814,12.854,600000.0
2009-02-09 11:13:00,12.941,12.988,12.892,12.942,500000.0
2009-02-09 11:14:00,12.98,12.995,12.868,12.882,350000.0
2009-02-09 11:15:00,12.915,12.951,12.86,12.927,400000.0
2009-02-09 11:16:00,12.951,12.952,12.798,12.905,550000.0
2009-02-09 11:17:00,12.964,12.964,12.793,12.886,700000.0
2009-02-09 11:18:00,12.928,12.945,12.834,12.883,400000.0
2009-02-09 11:19:00,12.895,12.949,12.862,12.869,450000.0
2009-02-09 11:20:00,12.944,12.974,12.863,12.974,500000.0
2009-02-09 11:21:00,12.834,12.978,12.822,12.822,450000.0
2009-02-09 11:22:00,12.864,12.929,12.847,12.929,500000.0
2009-02-09 11:23:00,12.951,13.001,12.884,12.884,400000.0
2009-02-09 11:24:00,12.867,12.94,12.84,12.857,400000.0
2009-02-09 11:25:00,12.836,12.976,12.833,12.976,350000.0
2009-02-09 11:26:00,12.859,12.959,12.828,12.861,550000.0
2009-02-09 11:27:00,12.981,12.981,12.842,12.956,450000.0
2009-02-09 11:28:00,12.849,12.99,12.849,12.99,500000.0
2009-02-09 11:29:00,12.858,12.969,12.801,12.969,600000.0
2009-02-09 11:30:00,12.866,12.953,12.849,12.876,400000.0
2009-02-09 11:31:00,12.891,12.928,12.808,12.928,550000.0
2009-02-09 11:32:00,12.967,12.989,12.875,12.942,650000.0
2009-02-09 11:33:00,12.833,12.93,12.798,12.925,550000.0
2009-02-09 11:35:00,12.943,12.943,12.851,12.914,400000.0
2009-02-09 11:36:00,12.842,12.946,12.842,12.856,400000.0
2009-02-09 11:37:00,12.878,12.93,12.836,12.93,450000.0
2009-02-09 11:38:00,12.799,12.937,12.799,12.838,400000.0
2009-02-09 11:39:00,12.975,12.993,12.861,12.964,550000.0
2009-02-09 11:40:00,12.955,12.976,12.867,12.867,500000.0
2009-02-09 11:41:00,12.928,12.968,12.828,12.968,400000.0
2009-02-09 11:42:00,12.963,12.985,12.858,12.958,350000.0
2009-02-09 11:43:00,12.941,12.983,12.868,12.922,550000.0
2009-02-09 11:44:00,12.962,13.018,12.86,12.967,400000.0
2009-02-09 11:45:00,12.907,12.974,12.83,12.941,500000.0
2009-02-09 11:46:00,12.925,12.963,12.857,12.896,350000.0
2009-02-09 11:47:00,12.905,13.015,12.868,12.944,600000.0
2009-02-09 11:48:00,12.872,12.962,12.833,12.853,550000.0
2009-02-09 11:49:00,12.966,12.966,12.858,12.858,400000.0
2009-02-09 11:50:00,12.974,12.974,12.848,12.861,350000.0
2009-02-09 11:51:00,12.906,12.966,12.846,12.846,450000.0
2009-02-09 11:52:00,12.879,13.0,12.841,12.98,350000.0
2009-02-09 11:53:00,12.876,12.934,12.864,12.874,500000.0
2009-02-09 11:54:00,12.828,12.994,12.828,12.954,650000.0
2009-02-09 11:55:00,12.918,13.034,12.88,12.895,550000.0
2009-02-09 11:56:00,12.958,12.976,12.856,12.916,350000.0
2009-02-09 11:57:00,12.895,12.936,12.79,12.829,550000.0
2009-02-09 11:58:00,12.941,12.968,12.867,12.94,450000.0
2009-02-09 11:59:00,12.948,12.966,12.823,12.823,550000.0
2009-02-09 12:00:00,12.885,12.972,12.854,12.972,450000.0
2009-02-09 12:01:00,12.851,12.903,12.851,12.863,150000.0
2009-02-09 12:02:00,13.003,13.003,12.889,12.92,500000.0
2009-02-09 12:03:00,12.873,13.022,12.873,12.998,450000.0
2009-02-09 12:04:00,12.905,12.984,12.846,12.876,550000.0
2009-02-09 12:05:00,12.921,12.979,12.849,12.938,450000.0
2009-02-09 12:06:00,12.94,12.993,12.857,12.893,400000.0
2009-02-09 12:07:00,12.861,12.994,12.861,12.863,350000.0
2009-02-09 12:08:00,12.98,13.014,12.872,12.884,500000.0
2009-02-09 12:09:00,12.923,13.013,12.889,12.996,550000.0
2009-02-09 12:10:00,13.004,13.004,12.927,12.965,350000.0
2009-02-09 12:11:00,12.874,12.931,12.837,12.892,350000.0
2009-02-09 12:12:00,12.891,13.023,12.87,12.976,550000.0
2009-02-09 12:13:00,12.988,12.996,12.888,12.996,350000.0
2009-02-09 12:14:00,12.907,12.992,12.87,12.894,450000.0
2009-02-09 12:15:00,12.968,12.996,12.894,12.986,350000.0
2009-02-09 12:16:00,12.917,12.971,12.86,12.971,500000.0
2009-02-09 12:17:00,12.971,12.981,12.828,12.879,400000.0
2009-02-09 12:18:00,12.864,12.985,12.828,12.912,350000.0
2009-02-09 12:19:00,12.893,12.985,12.849,12.849,550000.0
2009-02-09 12:20:00,12.967,12.983,12.904,12.904,350000.0
2009-02-09 12:21:00,12.981,12.984,12.896,12.91,450000.0
2009-02-09 12:22:00,12.883,12.993,12.864,12.942,450000.0
2009-02-09 12:23:00,12.973,12.975,12.865,12.94,550000.0
2009-02-09 12:24:00,12.919,12.997,12.876,12.961,500000.0
2009-02-09 12:25:00,12.955,12.955,12.873,12.879,450000.0
2009-02-09 12:26:00,12.93,12.959,12.873,12.904,350000.0
2009-02-09 12:27:00,12.921,12.968,12.788,12.968,500000.0
2009-02-09 12:28:00,12.834,12.961,12.831,12.851,350000.0
2009-02-09 12:29:00,12.894,12.966,12.837,12.874,400000.0
2009-02-09 12:30:00,12.869,12.956,12.846,12.954,400000.0
2009-02-09 12:31:00,12.913,12.941,12.882,12.924,350000.0
2009-02-09 12:32:00,12.799,12.957,12.799,12.908,450000.0
2009-02-09 12:33:00,12.813,12.93,12.813,12.904,450000.0
2009-02-09 12:34:00,12.874,12.972,12.816,12.934,350000.0
2009-02-09 12:35:00,12.869,12.951,12.851,12.876,600000.0
2009-02-09 12:36:00,12.936,13.031,12.862,12.946,550000.0
2009-02-09 12:37:00,12.954,12.954,12.819,12.914,400000.0
2009-02-09 12:38:00,12.83,12.946,12.794,12.946,400000.0
2009-02-09 12:39:00,12.91,12.937,12.816,12.874,550000.0
2009-02-09 12:40:00,12.767,12.948,12.767,12.857,450000.0
2009-02-09 12:41:00,12.935,12.935,12.839,12.927,450000.0
2009-02-09 12:42:00,12.931,12.931,12.784,12.905,500000.0
2009-02-09 12:43:00,12.95,12.95,12.825,12.825,350000.0
2009-02-09 12:44:00,12.852,12.92,12.805,12.856,350000.0
2009-02-09 12:45:00,12.816,12.939,12.795,12.833,400000.0
2009-02-09 12:46:00,12.845,12.96,12.844,12.889,400000.0
2009-02-09 12:47:00,12.889,12.94,12.86,12.931,350000.0
2009-02-09 12:48:00,12.904,12.927,12.832,12.907,500000.0
2009-02-09 12:49:00,12.866,12.935,12.786,12.866,400000.0
2009-02-09 12:50:00,12.861,13.025,12.861,12.97,450000.0
2009-02-09 12:51:00,12.894,12.958,12.836,12.836,450000.0
2009-02-09 12:52:00,12.94,12.982,12.837,12.865,350000.0
2009-02-09 12:53:00,12.877,12.994,12.867,12.994,400000.0
2009-02-09 12:54:00,12.899,12.974,12.863,12.962,400000.0
2009-02-09 12:55:00,12.942,12.997,12.875,12.921,400000.0
2009-02-09 12:56:00,12.99,12.99,12.847,12.962,450000.0
2009-02-09 12:57:00,12.909,12.943,12.839,12.915,400000.0
2009-02-09 12:58:00,12.855,12.977,12.821,12.977,400000.0
2009-02-09 12:59:00,12.864,12.982,12.864,12.9,350000.0
2009-02-09 13:00:00,12.834,12.972,12.834,12.892,550000.0
2009-02-09 13:01:00,12.944,12.944,12.831,12.927,400000.0
2009-02-09 13:02:00,12.861,12.977,12.861,12.966,350000.0
2009-02-09 13:03:00,12.959,12.959,12.841,12.946,350000.0
2009-02-09 13:04:00,12.902,12.985,12.859,12.939,450000.0
2009-02-09 13:05:00,12.875,12.966,12.819,12.945,400000.0
2009-02-09 13:06:00,12.936,12.958,12.827,12.827,250000.0
2009-02-09 13:07:00,12.908,12.991,12.891,12.991,450000.0
2009-02-09 13:08:00,12.926,12.975,12.863,12.975,350000.0
2009-02-09 13:09:00,12.941,12.971,12.837,12.87,400000.0
2009-02-09 13:10:00,12.848,12.983,12.819,12.965,500000.0
2009-02-09 13:11:00,12.964,13.0,12.9,12.952,400000.0
2009-02-09 13:12:00,12.973,12.992,12.867,12.953,350000.0
2009-02-09 13:13:00,12.875,12.962,12.791,12.962,550000.0
2009-02-09 13:14:00,12.841,12.993,12.841,12.948,400000.0
2009-02-09 13:15:00,12.935,12.948,12.868,12.872,450000.0
2009-02-09 13:16:00,12.974,12.974,12.798,12.913,500000.0
2009-02-09 13:17:00,12.847,12.962,12.83,12.901,450000.0
2009-02-09 13:18:00,12.962,12.962,12.874,12.911,350000.0
2009-02-09 13:19:00,12.965,13.001,12.875,12.894,700000.0
2009-02-09 13:20:00,12.852,12.968,12.805,12.896,800000.0
2009-02-09 13:21:00,12.896,12.949,12.833,12.945,400000.0
2009-02-09 13:22:00,12.806,12.925,12.806,12.865,550000.0
2009-02-09 13:23:00,12.955,12.988,12.884,12.904,450000.0
2009-02-09 13:24:00,12.916,12.981,12.91,12.956,350000.0
2009-02-09 13:25:00,12.825,12.956,12.801,12.933,450000.0
2009-02-09 13:26:00,12.872,12.962,12.846,12.846,350000.0
2009-02-09 13:27:00,12.841,12.982,12.841,12.88,500000.0
2009-02-09 13:29:00,12.943,12.975,12.849,12.956,400000.0
2009-02-09 13:30:00,12.949,12.949,12.874,12.93,450000.0
2009-02-09 13:31:00,12.94,12.973,12.827,12.951,550000.0
2009-02-09 13:32:00,12.954,12.954,12.833,12.835,450000.0
2009-02-09 13:33:00,12.913,12.983,12.86,12.918,350000.0
2009-02-09 13:34:00,12.822,12.969,12.822,12.967,700000.0
2009-02-09 13:35:00,12.938,12.956,12.818,12.884,550000.0
2009-02-09 13:36:00,12.89,13.013,12.89,12.968,650000.0
2009-02-09 13:37:00,12.966,12.98,12.872,12.943,350000.0
2009-02-09 13:38:00,12.979,12.993,12.876,12.986,400000.0
2009-02-09 13:39:00,12.915,13.02,12.915,12.927,600000.0
2009-02-09 13:40:00,12.912,12.991,12.912,12.991,400000.0
2009-02-09 13:41:00,12.875,12.986,12.871,12.893,400000.0
2009-02-09 13:42:00,12.91,12.957,12.866,12.872,350000.0
2009-02-09 13:43:00,13.005,13.034,12.888,12.933,750000.0
2009-02-09 13:44:00,12.865,12.989,12.851,12.989,450000.0
2009-02-09 13:45:00,12.914,12.986,12.866,12.953,350000.0
2009-02-09 13:46:00,12.867,12.949,12.846,12.897,400000.0
2009-02-09 13:47:00,12.979,12.979,12.867,12.952,400000.0
2009-02-09 13:48:00,12.997,12.997,12.926,12.966,350000.0
2009-02-09 13:49:00,12.913,13.007,12.897,12.898,350000.0
2009-02-09 13:50:00,12.886,12.989,12.873,12.873,550000.0
2009-02-09 13:51:00,12.877,12.984,12.854,12.984,350000.0
2009-02-09 13:52:00,12.949,12.966,12.887,12.887,400000.0
2009-02-09 13:53:00,12.998,13.001,12.887,12.972,400000.0
2009-02-09 13:54:00,12.976,12.981,12.858,12.907,400000.0
2009-02-09 13:55:00,12.997,13.006,12.898,13.006,350000.0
2009-02-09 13:56:00,12.903,12.96,12.86,12.96,500000.0
2009-02-09 13:57:00,13.002,13.011,12.875,12.948,400000.0
2009-02-09 13:58:00,12.992,13.011,12.861,12.861,750000.0
2009-02-09 13:59:00,13.001,13.001,12.903,12.986,350000.0
2009-02-09 14:00:00,12.901,12.954,12.834,12.954,600000.0
2009-02-09 14:01:00,12.95,12.959,12.847,12.959,400000.0
2009-02-09 14:02:00,12.981,12.981,12.847,12.955,350000.0
2009-02-09 14:03:00,12.883,12.96,12.883,12.958,350000.0
2009-02-09 14:04:00,12.878,13.02,12.878,12.989,400000.0
2009-02-09 14:05:00,13.0,13.0,12.857,12.995,400000.0
2009-02-09 14:06:00,12.897,12.997,12.896,12.896,450000.0
2009-02-09 14:07:00,12.966,12.995,12.866,12.991,350000.0
2009-02-09 14:08:00,12.899,13.006,12.871,12.971,400000.0
2009-02-09 14:09:00,12.98,12.98,12.826,12.893,400000.0
2009-02-09 14:10:00,12.892,12.979,12.832,12.971,400000.0
2009-02-09 14:11:00,12.969,12.977,12.865,12.891,500000.0
2009-02-09 14:12:00,12.883,12.947,12.883,12.917,350000.0
2009-02-09 14:13:00,12.91,13.022,12.91,12.934,450000.0
2009-02-09 14:14:00,12.918,12.986,12.911,12.924,350000.0
2009-02-09 14:15:00,12.962,12.993,12.89,12.931,350000.0
2009-02-09 14:16:00,12.96,12.97,12.897,12.962,500000.0
2009-02-09 14:17:00,12.913,12.993,12.882,12.952,400000.0
2009-02-09 14:18:00,12.912,12.985,12.912,12.944,400000.0
2009-02-09 14:19:00,12.985,13.052,12.849,12.878,700000.0
2009-02-09 14:20:00,12.955,12.971,12.858,12.953,500000.0
2009-02-09 14:21:00,12.983,12.987,12.866,12.902,400000.0
2009-02-09 14:22:00,12.979,12.983,12.892,12.97,400000.0
2009-02-09 14:23:00,12.948,13.009,12.872,12.93,450000.0
2009-02-09 14:24:00,12.957,12.958,12.868,12.958,400000.0
2009-02-09 14:25:00,12.92,12.987,12.905,12.969,450000.0
2009-02-09 14:26:00,12.924,12.988,12.886,12.927,450000.0
2009-02-09 14:27:00,12.953,12.98,12.886,12.92,400000.0
2009-02-09 14:28:00,12.977,13.011,12.853,12.9,450000.0
2009-02-09 14:29:00,12.891,12.996,12.891,12.908,550000.0
2009-02-09 14:30:00,12.858,12.997,12.858,12.997,550000.0
2009-02-09 14:31:00,13.022,13.04,12.91,12.943,400000.0
2009-02-09 14:32:00,12.968,12.98,12.884,12.96,350000.0
2009-02-09 14:33:00,12.928,12.996,12.847,12.872,650000.0
2009-02-09 14:34:00,12.993,13.002,12.919,12.99,350000.0
2009-02-09 14:35:00,13.003,13.007,12.9,13.007,350000.0
2009-02-09 14:36:00,13.003,13.009,12.902,12.974,400000.0
2009-02-09 14:37:00,12.873,13.024,12.873,13.016,450000.0
2009-02-09 14:38:00,12.999,12.999,12.835,12.898,500000.0
2009-02-09 14:39:00,12.916,12.976,12.859,12.897,500000.0
2009-02-09 14:40:00,12.859,13.0,12.859,13.0,400000.0
2009-02-09 14:41:00,12.999,13.002,12.875,12.967,450000.0
2009-02-09 14:42:00,12.949,12.949,12.861,12.895,500000.0
2009-02-09 14:43:00,12.974,13.009,12.9,12.996,350000.0
2009-02-09 14:44:00,12.891,13.025,12.888,12.969,350000.0
2009-02-09 14:45:00,12.964,12.981,12.908,12.93,400000.0
2009-02-09 14:46:00,12.986,12.986,12.855,12.91,450000.0
2009-02-09 14:47:00,12.981,13.049,12.906,13.006,550000.0
2009-02-09 14:48:00,12.967,12.994,12.915,12.915,400000.0
2009-02-09 14:49:00,12.968,12.992,12.902,12.919,400000.0
2009-02-09 14:50:00,12.906,13.001,12.875,12.898,500000.0
2009-02-09 14:51:00,12.913,12.997,12.901,12.964,350000.0
2009-02-09 14:52:00,12.948,12.99,12.863,12.873,500000.0
2009-02-09 14:53:00,12.911,12.97,12.834,12.97,450000.0
2009-02-09 14:54:00,12.942,12.957,12.832,12.849,550000.0
2009-02-09 14:55:00,12.95,12.981,12.859,12.964,400000.0
2009-02-09 14:56:00,12.93,12.974,12.812,12.958,600000.0
2009-02-09 14:57:00,12.887,12.944,12.857,12.876,400000.0
2009-02-09 14:58:00,12.892,12.975,12.858,12.975,450000.0
2009-02-09 14:59:00,12.992,13.011,12.943,13.011,350000.0
2009-02-09 15:00:00,12.919,13.017,12.877,12.995,350000.0
2009-02-09 15:01:00,12.996,12.996,12.888,12.972,450000.0
2009-02-09 15:02:00,12.882,12.971,12.838,12.971,400000.0
2009-02-09 15:03:00,12.854,13.003,12.854,12.913,400000.0
2009-02-09 15:04:00,12.941,13.003,12.893,12.916,500000.0
2009-02-09 15:05:00,12.929,12.995,12.893,12.995,550000.0
2009-02-09 15:06:00,12.991,12.991,12.894,12.924,400000.0
2009-02-09 15:07:00,12.95,13.033,12.927,12.931,500000.0
2009-02-09 15:08:00,12.954,12.997,12.872,12.872,350000.0
2009-02-09 15:09:00,12.909,13.027,12.879,12.933,450000.0
2009-02-09 15:10:00,12.91,13.059,12.908,12.928,500000.0
2009-02-09 15:11:00,12.891,12.97,12.843,12.843,400000.0
2009-02-09 15:12:00,12.973,13.031,12.885,12.909,500000.0
2009-02-09 15:13:00,12.895,12.946,12.88,12.918,350000.0
2009-02-09 15:14:00,12.914,12.963,12.84,12.925,400000.0
2009-02-09 15:15:00,12.922,13.012,12.867,12.892,500000.0
2009-02-09 15:16:00,12.945,12.949,12.861,12.927,500000.0
2009-02-09 15:17:00,12.904,12.947,12.851,12.873,550000.0
2009-02-09 15:18:00,12.891,12.972,12.809,12.972,400000.0
2009-02-09 15:19:00,12.921,12.999,12.865,12.992,350000.0
2009-02-09 15:20:00,12.833,12.958,12.826,12.826,550000.0
2009-02-09 15:21:00,12.933,12.975,12.902,12.902,400000.0
2009-02-09 15:22:00,12.988,12.988,12.925,12.971,400000.0
2009-02-09 15:23:00,12.934,12.943,12.877,12.943,350000.0
2009-02-09 15:24:00,12.934,13.006,12.864,12.95,500000.0
2009-02-09 15:25:00,12.928,12.941,12.852,12.852,350000.0
2009-02-09 15:26:00,12.918,12.976,12.855,12.855,550000.0
2009-02-09 15:27:00,12.938,12.966,12.876,12.91,400000.0
2009-02-09 15:28:00,12.878,12.98,12.878,12.965,400000.0
2009-02-09 15:29:00,12.928,12.961,12.784,12.844,500000.0
2009-02-09 15:30:00,12.937,12.96,12.841,12.841,350000.0
2009-02-09 15:31:00,12.834,12.941,12.817,12.817,550000.0
2009-02-09 15:32:00,12.913,12.957,12.811,12.906,350000.0
2009-02-09 15:33:00,12.858,12.952,12.804,12.952,400000.0
2009-02-09 15:34:00,12.866,12.959,12.866,12.947,350000.0
2009-02-09 15:35:00,12.933,12.948,12.804,12.9,600000.0
2009-02-09 15:36:00,12.794,12.905,12.784,12.869,400000.0
2009-02-09 15:37:00,12.907,12.978,12.816,12.859,550000.0
2009-02-09 15:38:00,12.778,12.922,12.778,12.881,600000.0
2009-02-09 15:39:00,12.843,12.943,12.78,12.78,550000.0
2009-02-09 15:40:00,12.842,12.948,12.828,12.838,500000.0
2009-02-09 15:41:00,12.798,12.921,12.798,12.812,500000.0
2009-02-09 15:42:00,12.895,12.906,12.798,12.798,400000.0
2009-02-09 15:43:00,12.802,12.919,12.802,12.815,350000.0
2009-02-09 15:44:00,12.827,12.86,12.784,12.787,400000.0
2009-02-09 15:45:00,12.901,12.901,12.771,12.813,350000.0
2009-02-09 15:46:00,12.889,12.924,12.786,12.903,400000.0
2009-02-09 15:47:00,12.778,12.9,12.762,12.762,350000.0
2009-02-09 15:48:00,12.798,12.921,12.798,12.82,550000.0
2009-02-09 15:49:00,12.872,12.9,12.801,12.871,400000.0
2009-02-09 15:50:00,12.834,12.911,12.777,12.777,500000.0
2009-02-09 15:51:00,12.904,12.904,12.79,12.875,450000.0
2009-02-09 15:52:00,12.879,12.896,12.753,12.806,450000.0
2009-02-09 15:53:00,12.896,12.917,12.746,12.815,500000.0
2009-02-09 15:54:00,12.806,12.911,12.806,12.858,350000.0
2009-02-09 15:55:00,12.771,12.845,12.759,12.794,400000.0
2009-02-09 15:56:00,12.835,12.906,12.792,12.792,550000.0
2009-02-09 15:57:00,12.836,12.906,12.825,12.879,350000.0
2009-02-09 15:58:00,12.795,12.893,12.774,12.838,750000.0
2009-02-09 15:59:00,12.905,12.909,12.824,12.894,550000.0
2009-02-09 16:00:00,12.771,12.902,12.771,12.778,350000.0
2009-02-09 16:01:00,12.912,12.912,12.795,12.795,350000.0
2009-02-09 16:02:00,12.889,12.916,12.798,12.884,550000.0
2009-02-09 16:03:00,12.809,12.942,12.781,12.882,500000.0
2009-02-09 16:04:00,12.969,12.969,12.851,12.902,350000.0
2009-02-09 16:05:00,12.887,12.951,12.787,12.951,400000.0
2009-02-09 16:06:00,12.954,12.954,12.834,12.942,500000.0
2009-02-09 16:07:00,12.938,12.942,12.806,12.806,500000.0
2009-02-09 16:08:00,12.903,12.987,12.851,12.879,550000.0
2009-02-09 16:09:00,12.946,12.946,12.818,12.882,350000.0
2009-02-09 16:10:00,12.786,12.918,12.786,12.918,450000.0
2009-02-09 16:11:00,12.935,12.973,12.893,12.901,450000.0
2009-02-09 16:12:00,12.912,12.971,12.828,12.937,400000.0
2009-02-09 16:13:00,12.88,12.977,12.858,12.932,400000.0
2009-02-09 16:14:00,12.911,13.011,12.894,13.011,400000.0
2009-02-09 16:15:00,12.972,12.975,12.866,12.866,500000.0
2009-02-09 16:16:00,12.989,12.989,12.873,12.911,450000.0
2009-02-09 16:17:00,12.842,13.003,12.842,12.968,500000.0
2009-02-09 16:18:00,12.947,12.987,12.905,12.918,350000.0
2009-02-09 16:19:00,12.952,12.972,12.889,12.902,550000.0
2009-02-09 16:20:00,12.835,12.956,12.835,12.927,400000.0
2009-02-09 16:21:00,12.832,12.958,12.782,12.871,500000.0
2009-02-09 16:22:00,12.919,12.962,12.854,12.896,350000.0
2009-02-09 16:23:00,12.801,12.963,12.798,12.938,550000.0
2009-02-09 16:24:00,12.9,12.981,12.848,12.848,350000.0
2009-02-09 16:25:00,12.927,12.937,12.83,12.913,400000.0
2009-02-09 16:26:00,12.891,12.989,12.891,12.906,500000.0
2009-02-09 16:27:00,12.918,12.974,12.87,12.885,400000.0
2009-02-09 16:28:00,12.914,13.0,12.875,12.908,450000.0
2009-02-09 16:29:00,12.909,12.987,12.862,12.862,450000.0
2009-02-09 16:30:00,12.884,12.982,12.874,12.958,550000.0
2009-02-09 16:31:00,12.931,12.958,12.832,12.888,350000.0
2009-02-09 16:32:00,12.977,12.977,12.863,12.863,500000.0
2009-02-09 16:33:00,12.966,12.966,12.833,12.882,400000.0
2009-02-09 16:34:00,12.963,12.979,12.842,12.842,400000.0
2009-02-09 16:35:00,12.828,12.931,12.828,12.85,450000.0
2009-02-09 16:36:00,12.863,12.948,12.807,12.855,500000.0
2009-02-09 16:37:00,12.823,12.929,12.804,12.824,350000.0
2009-02-09 16:38:00,12.909,12.915,12.839,12.839,550000.0
2009-02-09 16:39:00,12.928,12.928,12.8,12.8,400000.0
2009-02-09 16:40:00,12.935,12.935,12.791,12.823,550000.0
2009-02-09 16:41:00,12.913,12.913,12.783,12.85,400000.0
2009-02-09 16:42:00,12.842,12.932,12.798,12.929,400000.0
2009-02-09 16:43:00,12.799,12.944,12.799,12.832,350000.0
2009-02-09 16:44:00,12.764,12.886,12.764,12.803,350000.0
2009-02-09 16:45:00,12.844,12.935,12.811,12.811,550000.0
2009-02-09 16:46:00,12.933,12.933,12.813,12.813,400000.0
2009-02-09 16:47:00,12.872,12.872,12.768,12.85,450000.0
2009-02-09 16:48:00,12.891,12.934,12.801,12.914,350000.0
2009-02-09 16:49:00,12.793,12.93,12.793,12.825,400000.0
2009-02-09 16:50:00,12.898,12.912,12.788,12.912,500000.0
2009-02-09 16:51:00,12.854,12.932,12.844,12.899,400000.0
2009-02-09 16:52:00,12.862,12.942,12.805,12.84,450000.0
2009-02-09 16:53:00,12.928,12.947,12.801,12.947,500000.0
2009-02-09 16:54:00,12.946,12.962,12.805,12.805,550000.0
2009-02-09 16:55:00,12.898,12.953,12.848,12.947,600000.0
2009-02-09 16:56:00,12.938,12.938,12.823,12.849,550000.0
2009-02-09 16:57:00,12.892,12.91,12.772,12.838,350000.0
2009-02-09 16:58:00,12.929,12.959,12.832,12.869,600000.0
2009-02-09 16:59:00,12.837,12.923,12.781,12.834,350000.0
2009-02-09 17:00:00,12.803,12.982,12.803,12.911,450000.0
2009-02-09 17:01:00,12.817,12.911,12.79,12.911,350000.0
2009-02-09 17:02:00,12.878,12.912,12.786,12.803,350000.0
2009-02-09 17:03:00,12.896,12.896,12.843,12.843,450000.0
2009-02-09 17:04:00,12.828,12.903,12.828,12.868,400000.0
2009-02-09 17:05:00,12.809,12.874,12.774,12.867,550000.0
2009-02-09 17:06:00,12.881,12.909,12.796,12.909,450000.0
2009-02-09 17:07:00,12.854,12.899,12.774,12.836,500000.0
2009-02-09 17:08:00,12.888,12.927,12.828,12.828,400000.0
2009-02-09 17:09:00,12.793,12.921,12.793,12.893,450000.0
2009-02-09 17:10:00,12.887,12.93,12.794,12.882,500000.0
2009-02-09 17:11:00,12.9,12.936,12.824,12.919,450000.0
2009-02-09 17:12:00,12.905,12.905,12.771,12.873,450000.0
2009-02-09 17:13:00,12.83,12.913,12.793,12.812,550000.0
2009-02-09 17:14:00,12.905,12.945,12.808,12.808,350000.0
2009-02-09 17:15:00,12.879,12.901,12.775,12.8,550000.0
2009-02-09 17:16:00,12.864,12.882,12.739,12.879,550000.0
2009-02-09 17:17:00,12.905,12.906,12.75,12.806,550000.0
2009-02-09 17:18:00,12.897,12.92,12.814,12.92,350000.0
2009-02-09 17:19:00,12.824,12.942,12.789,12.843,400000.0
2009-02-09 17:20:00,12.839,12.923,12.822,12.923,550000.0
2009-02-09 17:21:00,12.856,12.956,12.845,12.845,400000.0
2009-02-09 17:22:00,12.907,12.944,12.834,12.877,550000.0
2009-02-09 17:23:00,12.898,12.898,12.719,12.769,450000.0
2009-02-09 17:24:00,12.921,12.933,12.835,12.907,350000.0
2009-02-09 17:25:00,12.844,12.971,12.834,12.929,700000.0
2009-02-09 17:26:00,12.882,12.894,12.77,12.871,550000.0
2009-02-09 17:27:00,12.802,12.912,12.768,12.912,400000.0
2009-02-09 17:28:00,12.87,12.912,12.792,12.797,450000.0
2009-02-09 17:29:00,12.803,12.872,12.803,12.822,350000.0
2009-02-09 17:30:00,12.867,12.89,12.744,12.851,500000.0
2009-02-09 17:31:00,12.826,12.912,12.769,12.832,350000.0
2009-02-09 17:32:00,12.768,12.881,12.768,12.852,400000.0
2009-02-09 17:33:00,12.781,12.912,12.781,12.862,350000.0
2009-02-09 17:34:00,12.904,12.904,12.811,12.848,500000.0
2009-02-09 17:35:00,12.846,12.967,12.823,12.823,450000.0
2009-02-09 17:36:00,12.811,12.948,12.811,12.892,550000.0
2009-02-09 17:37:00,12.898,12.908,12.817,12.908,400000.0
2009-02-09 17:38:00,12.936,12.941,12.817,12.817,650000.0
2009-02-09 17:39:00,12.833,12.893,12.804,12.859,550000.0
2009-02-09 17:40:00,12.938,12.938,12.774,12.927,450000.0
2009-02-09 17:41:00,12.887,12.922,12.813,12.862,550000.0
2009-02-09 17:42:00,12.868,12.947,12.85,12.871,350000.0
2009-02-09 17:43:00,12.945,12.952,12.818,12.948,500000.0
2009-02-09 17:44:00,12.898,12.931,12.822,12.822,350000.0
2009-02-09 17:45:00,12.95,12.953,12.882,12.882,400000.0
2009-02-09 17:46:00,12.93,12.93,12.816,12.861,750000.0
2009-02-09 17:47:00,12.956,13.001,12.869,12.882,500000.0
2009-02-09 17:48:00,12.857,12.904,12.81,12.857,400000.0
2009-02-09 17:49:00,12.909,12.951,12.811,12.85,600000.0
2009-02-09 17:50:00,12.92,12.936,12.805,12.839,600000.0
2009-02-09 17:51:00,12.796,12.889,12.791,12.871,500000.0
2009-02-09 17:52:00,12.908,12.93,12.813,12.889,450000.0
2009-02-09 17:53:00,12.792,12.916,12.782,12.783,700000.0
2009-02-09 17:54:00,12.887,12.909,12.786,12.868,450000.0
2009-02-09 17:55:00,12.932,12.932,12.813,12.886,400000.0
2009-02-09 17:56:00,12.799,12.924,12.799,12.924,350000.0
2009-02-09 17:57:00,12.885,12.946,12.802,12.946,400000.0
2009-02-09 17:58:00,12.833,12.973,12.833,12.973,350000.0
2009-02-09 17:59:00,12.9,13.0,12.859,12.876,600000.0
2009-02-09 18:00:00,12.896,13.011,12.837,12.98,650000.0
2009-02-09 18:01:00,12.907,12.959,12.851,12.933,350000.0
2009-02-09 18:02:00,12.943,13.016,12.855,12.881,750000.0
2009-02-09 18:03:00,12.805,12.912,12.805,12.811,550000.0
2009-02-09 18:04:00,12.867,12.934,12.843,12.846,350000.0
2009-02-09 18:05:00,12.863,12.934,12.809,12.89,450000.0
2009-02-09 18:06:00,12.864,12.939,12.804,12.915,500000.0
2009-02-09 18:07:00,12.912,12.912,12.784,12.817,350000.0
2009-02-09 18:08:00,12.928,12.928,12.795,12.863,550000.0
2009-02-09 18:09:00,12.934,12.934,12.822,12.905,450000.0
2009-02-09 18:10:00,12.847,12.938,12.842,12.918,350000.0
2009-02-09 18:11:00,12.861,12.931,12.781,12.931,650000.0
2009-02-09 18:12:00,12.831,12.917,12.815,12.85,400000.0
2009-02-09 18:13:00,12.827,12.97,12.827,12.97,350000.0
2009-02-09 18:14:00,12.916,12.957,12.828,12.938,650000.0
2009-02-09 18:15:00,12.896,12.943,12.876,12.9,600000.0
2009-02-09 18:16:00,12.921,12.981,12.856,12.939,450000.0
2009-02-09 18:17:00,12.842,12.954,12.834,12.834,350000.0
2009-02-09 18:18:00,12.965,12.965,12.861,12.933,350000.0
2009-02-09 18:19:00,12.841,12.966,12.829,12.918,400000.0
2009-02-09 18:20:00,12.888,12.986,12.854,12.906,700000.0
2009-02-09 18:21:00,12.898,12.958,12.871,12.95,350000.0
2009-02-09 18:22:00,12.956,12.988,12.86,12.972,450000.0
2009-02-09 18:23:00,12.988,13.039,12.848,12.848,400000.0
2009-02-09 18:24:00,12.957,12.973,12.869,12.869,550000.0
2009-02-09 18:25:00,12.854,12.991,12.854,12.913,350000.0
2009-02-09 18:26:00,12.973,13.0,12.897,12.959,400000.0
2009-02-09 18:27:00,12.983,12.996,12.914,12.996,350000.0
2009-02-09 18:28:00,12.874,13.001,12.867,12.889,450000.0
2009-02-09 18:29:00,12.936,13.04,12.929,12.948,700000.0
2009-02-09 18:30:00,13.026,13.026,12.913,12.958,450000.0
2009-02-09 18:31:00,12.979,13.011,12.897,12.897,550000.0
2009-02-09 18:32:00,12.971,12.972,12.896,12.912,350000.0
2009-02-09 18:33:00,12.879,12.993,12.841,12.939,600000.0
2009-02-09 18:34:00,12.968,13.009,12.886,12.886,550000.0
2009-02-09 18:35:00,13.004,13.004,12.873,12.985,550000.0
2009-02-09 18:36:00,12.936,13.011,12.894,12.978,600000.0
2009-02-09 18:37:00,12.983,13.048,12.929,12.973,600000.0
2009-02-09 18:38:00,12.971,13.012,12.904,12.989,400000.0
2009-02-09 18:39:00,12.973,13.009,12.904,12.972,400000.0
2009-02-09 18:40:00,12.995,12.997,12.872,12.915,600000.0
2009-02-09 18:41:00,12.907,13.052,12.907,12.927,400000.0
2009-02-09 18:42:00,13.029,13.029,12.931,12.936,400000.0
2009-02-09 18:43:00,12.908,13.026,12.908,13.026,450000.0
2009-02-09 18:44:00,12.886,13.012,12.886,12.979,400000.0
2009-02-09 18:45:00,13.006,13.006,12.844,12.947,350000.0
2009-02-09 18:46:00,12.929,12.998,12.847,12.953,400000.0
2009-02-09 18:47:00,12.879,13.01,12.875,12.985,450000.0
2009-02-09 18:48:00,13.014,13.023,12.889,12.977,500000.0
2009-02-09 18:49:00,12.925,12.99,12.843,12.935,450000.0
2009-02-09 18:50:00,12.995,12.995,12.843,12.937,950000.0
2009-02-09 18:51:00,12.978,13.008,12.876,13.008,550000.0
2009-02-09 18:52:00,12.899,12.933,12.893,12.927,250000.0
2009-02-09 18:53:00,12.989,12.989,12.85,12.85,550000.0
2009-02-09 18:54:00,12.873,12.996,12.869,12.996,750000.0
2009-02-09 18:55:00,12.909,12.971,12.867,12.933,350000.0
2009-02-09 18:56:00,12.964,12.98,12.836,12.865,550000.0
2009-02-09 18:57:00,12.844,12.924,12.836,12.924,500000.0
2009-02-09 18:58:00,12.891,12.966,12.854,12.901,400000.0
2009-02-09 18:59:00,12.872,12.93,12.816,12.853,600000.0
2009-02-09 19:00:00,12.874,12.921,12.841,12.917,350000.0
2009-02-09 19:01:00,12.937,12.945,12.794,12.932,450000.0
2009-02-09 19:02:00,12.817,12.963,12.817,12.963,400000.0
2009-02-09 19:03:00,12.826,12.945,12.822,12.822,550000.0
2009-02-09 19:04:00,12.852,12.931,12.798,12.809,450000.0
2009-02-09 19:05:00,12.883,12.965,12.817,12.829,450000.0
2009-02-09 19:06:00,12.955,12.955,12.81,12.876,500000.0
2009-02-09 19:07:00,12.882,12.937,12.851,12.926,350000.0
2009-02-09 19:08:00,12.934,12.969,12.854,12.881,400000.0
2009-02-09 19:09:00,12.923,12.976,12.838,12.92,500000.0
2009-02-09 19:10:00,12.915,12.95,12.805,12.872,450000.0
2009-02-09 19:11:00,12.955,12.955,12.86,12.952,550000.0
2009-02-09 19:12:00,12.826,12.926,12.78,12.926,400000.0
2009-02-09 19:13:00,12.822,12.912,12.763,12.891,600000.0
2009-02-09 19:14:00,12.922,12.922,12.811,12.811,400000.0
2009-02-09 19:15:00,12.843,12.923,12.803,12.852,550000.0
2009-02-09 19:16:00,12.819,12.934,12.819,12.854,350000.0
2009-02-09 19:17:00,12.822,12.925,12.767,12.888,550000.0
2009-02-09 19:18:00,12.962,12.962,12.826,12.883,350000.0
2009-02-09 19:19:00,12.865,12.923,12.81,12.905,350000.0
2009-02-09 19:20:00,12.873,12.936,12.818,12.843,550000.0
2009-02-09 19:21:00,12.88,12.89,12.742,12.87,400000.0
2009-02-09 19:22:00,12.9,12.928,12.796,12.88,450000.0
2009-02-09 19:23:00,12.891,12.911,12.768,12.8,450000.0
2009-02-09 19:24:00,12.87,12.937,12.771,12.937,550000.0
2009-02-09 19:25:00,12.951,12.957,12.81,12.957,400000.0
2009-02-09 19:26:00,12.917,12.944,12.791,12.885,500000.0
2009-02-09 19:27:00,12.907,12.938,12.843,12.843,550000.0
2009-02-09 19:28:00,12.807,12.878,12.782,12.805,500000.0
2009-02-09 19:29:00,12.826,12.886,12.766,12.787,400000.0
2009-02-09 19:30:00,12.768,12.888,12.768,12.86,400000.0
2009-02-09 19:31:00,12.879,12.893,12.783,12.893,500000.0
2009-02-09 19:32:00,12.754,12.887,12.754,12.824,350000.0
2009-02-09 19:33:00,12.854,12.854,12.771,12.852,400000.0
2009-02-09 19:34:00,12.838,12.968,12.785,12.829,650000.0
2009-02-09 19:35:00,12.816,12.859,12.79,12.79,350000.0
2009-02-09 19:36:00,12.812,12.852,12.777,12.809,350000.0
2009-02-09 19:37:00,12.745,12.839,12.745,12.828,500000.0
2009-02-09 19:38:00,12.858,12.858,12.748,12.803,450000.0
2009-02-09 19:39:00,12.765,12.853,12.722,12.77,500000.0
2009-02-09 19:40:00,12.798,12.868,12.755,12.755,700000.0
2009-02-09 19:41:00,12.825,12.916,12.767,12.767,450000.0
2009-02-09 19:42:00,12.84,12.865,12.75,12.75,500000.0
2009-02-09 19:43:00,12.777,12.87,12.767,12.787,500000.0
2009-02-09 19:44:00,12.87,12.897,12.757,12.897,550000.0
2009-02-09 19:45:00,12.894,12.894,12.726,12.783,500000.0
2009-02-09 19:46:00,12.877,12.886,12.754,12.789,550000.0
2009-02-09 19:47:00,12.844,12.876,12.766,12.805,400000.0
2009-02-09 19:48:00,12.789,12.831,12.741,12.831,400000.0
2009-02-09 19:49:00,12.863,12.877,12.775,12.797,350000.0
2009-02-09 19:50:00,12.861,12.861,12.733,12.808,300000.0
2009-02-09 19:51:00,12.786,12.872,12.745,12.807,400000.0
2009-02-09 19:52:00,12.881,12.884,12.757,12.884,500000.0
2009-02-09 19:53:00,12.819,12.903,12.781,12.878,400000.0
2009-02-09 19:54:00,12.861,12.905,12.772,12.772,400000.0
2009-02-09 19:55:00,12.805,12.886,12.797,12.841,400000.0
2009-02-09 19:56:00,12.787,12.88,12.743,12.88,400000.0
2009-02-09 19:57:00,12.88,12.881,12.778,12.779,450000.0
2009-02-09 19:58:00,12.873,12.899,12.799,12.899,350000.0
2009-02-09 19:59:00,12.882,12.882,12.765,12.863,550000.0
2009-02-09 20:00:00,12.875,12.875,12.748,12.87,350000.0
2009-02-09 20:01:00,12.827,12.845,12.705,12.788,850000.0
2009-02-09 20:02:00,12.841,12.864,12.769,12.834,400000.0
2009-02-09 20:03:00,12.797,12.888,12.713,12.849,800000.0
2009-02-09 20:04:00,12.773,12.872,12.76,12.83,500000.0
2009-02-09 20:05:00,12.887,12.897,12.805,12.841,500000.0
2009-02-09 20:06:00,12.826,12.867,12.76,12.791,550000.0
2009-02-09 20:07:00,12.893,12.905,12.802,12.893,350000.0
2009-02-09 20:08:00,12.773,12.879,12.773,12.836,350000.0
2009-02-09 20:09:00,12.787,12.877,12.754,12.831,900000.0
2009-02-09 20:10:00,12.851,12.851,12.711,12.736,450000.0
2009-02-09 20:11:00,12.821,12.876,12.76,12.876,800000.0
2009-02-09 20:12:00,12.829,12.882,12.756,12.787,550000.0
2009-02-09 20:13:00,12.856,12.883,12.776,12.776,350000.0
2009-02-09 20:14:00,12.881,12.89,12.743,12.758,1000000.0
2009-02-09 20:15:00,12.782,12.885,12.776,12.875,350000.0
2009-02-09 20:16:00,12.851,12.884,12.751,12.884,400000.0
2009-02-09 20:17:00,12.854,12.892,12.746,12.746,350000.0
2009-02-09 20:18:00,12.872,12.872,12.72,12.831,500000.0
2009-02-09 20:19:00,12.845,12.91,12.784,12.784,400000.0
2009-02-09 20:20:00,12.826,12.873,12.72,12.864,400000.0
2009-02-09 20:21:00,12.773,12.877,12.773,12.79,350000.0
2009-02-09 20:22:00,12.861,12.861,12.74,12.815,550000.0
2009-02-09 20:23:00,12.781,12.867,12.766,12.85,350000.0
2009-02-09 20:24:00,12.788,12.847,12.747,12.847,350000.0
2009-02-09 20:25:00,12.734,12.837,12.708,12.708,450000.0
2009-02-09 20:26:00,12.813,12.813,12.706,12.735,400000.0
2009-02-09 20:27:00,12.823,12.823,12.658,12.742,650000.0
2009-02-09 20:28:00,12.821,12.875,12.745,12.852,750000.0
2009-02-09 20:29:00,12.804,12.842,12.714,12.781,500000.0
2009-02-09 20:30:00,12.821,12.821,12.694,12.772,750000.0
2009-02-09 20:31:00,12.717,12.835,12.701,12.724,400000.0
2009-02-09 20:32:00,12.758,12.854,12.727,12.852,550000.0
2009-02-09 20:33:00,12.696,12.85,12.696,12.747,500000.0
2009-02-09 20:34:00,12.824,12.861,12.74,12.808,600000.0
2009-02-09 20:35:00,12.778,12.842,12.748,12.827,350000.0
2009-02-09 20:36:00,12.858,12.858,12.732,12.802,500000.0
2009-02-09 20:37:00,12.734,12.848,12.725,12.838,500000.0
2009-02-09 20:38:00,12.845,12.845,12.697,12.824,500000.0
2009-02-09 20:39:00,12.756,12.79,12.718,12.718,350000.0
2009-02-09 20:40:00,12.772,12.843,12.772,12.834,400000.0
2009-02-09 20:41:00,12.842,12.842,12.752,12.793,350000.0
2009-02-09 20:42:00,12.855,12.866,12.778,12.843,550000.0
2009-02-09 20:43:00,12.748,12.862,12.736,12.736,450000.0
2009-02-09 20:44:00,12.761,12.84,12.699,12.766,350000.0
2009-02-09 20:45:00,12.8,12.8,12.712,12.712,350000.0
2009-02-09 20:46:00,12.775,12.845,12.758,12.758,400000.0
2009-02-09 20:47:00,12.811,12.86,12.805,12.816,350000.0
2009-02-09 20:48:00,12.803,12.824,12.768,12.824,350000.0
2009-02-09 20:49:00,12.832,12.832,12.753,12.765,450000.0
2009-02-09 20:50:00,12.832,12.834,12.771,12.829,350000.0
2009-02-09 20:51:00,12.825,12.854,12.751,12.777,550000.0
2009-02-09 20:52:00,12.815,12.854,12.786,12.85,500000.0
2009-02-09 20:53:00,12.795,12.84,12.7,12.84,350000.0
2009-02-09 20:54:00,12.826,12.886,12.825,12.864,500000.0
2009-02-09 20:55:00,12.853,12.869,12.747,12.833,450000.0
2009-02-09 20:56:00,12.868,12.885,12.758,12.882,550000.0
2009-02-09 20:58:00,12.859,12.859,12.768,12.776,450000.0
2009-02-09 20:59:00,12.721,12.857,12.721,12.85,500000.0
2009-02-09 21:00:00,12.815,12.869,12.712,12.869,550000.0
2009-02-09 21:01:00,12.842,12.842,12.723,12.826,400000.0
2009-02-09 21:02:00,12.821,12.856,12.764,12.82,350000.0
2009-02-09 21:03:00,12.799,12.86,12.762,12.802,350000.0
2009-02-09 21:04:00,12.71,12.89,12.71,12.797,350000.0
2009-02-09 21:05:00,12.781,12.872,12.746,12.868,500000.0
2009-02-09 21:06:00,12.828,12.89,12.733,12.823,500000.0
2009-02-09 21:07:00,12.821,12.821,12.752,12.814,350000.0
2009-02-09 21:08:00,12.724,12.807,12.724,12.739,150000.0
2009-02-09 21:09:00,12.874,12.876,12.751,12.876,350000.0
2009-02-09 21:10:00,12.845,12.845,12.734,12.734,350000.0
2009-02-09 21:12:00,12.743,12.864,12.743,12.744,400000.0
2009-02-09 21:13:00,12.816,12.867,12.729,12.867,400000.0
2009-02-09 21:14:00,12.733,12.849,12.718,12.769,400000.0
2009-02-09 21:15:00,12.778,12.885,12.778,12.878,250000.0
2009-02-09 21:16:00,12.785,12.825,12.743,12.817,400000.0
2009-02-09 21:19:00,12.841,12.902,12.772,12.797,550000.0
2009-02-09 21:20:00,12.843,12.843,12.724,12.834,400000.0
2009-02-09 21:21:00,12.869,12.869,12.784,12.84,500000.0
2009-02-09 21:26:00,12.863,12.863,12.766,12.856,250000.0
2009-02-09 21:27:00,12.718,12.864,12.718,12.864,350000.0
2009-02-09 21:28:00,12.71,12.851,12.7,12.769,550000.0
2009-02-09 21:29:00,12.793,12.847,12.782,12.82,400000.0
2009-02-09 21:30:00,12.758,12.834,12.702,12.765,450000.0
2009-02-09 21:32:00,12.825,12.834,12.693,12.834,500000.0
2009-02-09 21:33:00,12.845,12.854,12.708,12.854,450000.0
2009-02-09 21:34:00,12.829,12.849,12.704,12.767,250000.0
2009-02-09 21:35:00,12.833,12.848,12.716,12.729,350000.0
2009-02-09 21:36:00,12.766,12.839,12.706,12.839,350000.0
2009-02-09 21:37:00,12.808,12.857,12.741,12.857,350000.0
2009-02-09 21:38:00,12.81,12.854,12.722,12.852,500000.0
2009-02-09 21:39:00,12.846,12.85,12.731,12.732,400000.0
2009-02-09 21:40:00,12.846,12.846,12.846,12.846,100000.0
2009-02-09 21:41:00,12.811,12.841,12.693,12.819,500000.0
2009-02-09 21:42:00,12.834,12.834,12.823,12.823,100000.0
2009-02-09 21:43:00,12.771,12.851,12.703,12.851,600000.0
2009-02-09 21:45:00,12.839,12.859,12.725,12.839,300000.0
2009-02-09 21:46:00,12.824,12.841,12.71,12.791,450000.0
2009-02-09 21:47:00,12.775,12.871,12.744,12.802,800000.0
2009-02-09 21:49:00,12.682,12.834,12.682,12.796,650000.0
2009-02-09 21:50:00,12.782,12.875,12.738,12.738,550000.0
2009-02-09 21:52:00,12.799,12.904,12.753,12.788,600000.0
2009-02-09 21:53:00,12.786,12.843,12.733,12.737,350000.0
2009-02-09 21:54:00,12.819,12.848,12.817,12.833,250000.0
2009-02-09 21:55:00,12.822,12.842,12.7,12.735,600000.0
2009-02-09 21:58:00,12.838,12.838,12.74,12.747,250000.0
2009-02-09 21:59:00,12.792,12.863,12.72,12.811,650000.0
2009-02-09 22:00:00,12.842,12.842,12.69,12.821,450000.0
2009-02-09 22:01:00,12.726,12.82,12.699,12.715,400000.0
2009-02-09 22:02:00,12.831,12.884,12.746,12.789,650000.0
2009-02-09 22:03:00,12.839,12.86,12.752,12.845,750000.0
2009-02-09 22:04:00,12.857,12.857,12.744,12.835,450000.0
2009-02-09 22:05:00,12.705,12.827,12.705,12.827,150000.0
2009-02-09 22:06:00,12.818,12.84,12.733,12.772,500000.0
2009-02-09 22:08:00,12.743,12.84,12.702,12.839,600000.0
2009-02-09 22:10:00,12.765,12.849,12.735,12.849,650000.0
2009-02-09 22:11:00,12.856,12.856,12.696,12.696,500000.0
2009-02-09 22:12:00,12.812,12.829,12.681,12.73,450000.0
2009-02-09 22:15:00,12.76,12.882,12.737,12.798,550000.0
2009-02-09 22:16:00,12.78,12.875,12.768,12.849,550000.0
2009-02-09 22:17:00,12.81,12.814,12.726,12.726,300000.0
2009-02-09 22:18:00,12.826,12.836,12.712,12.735,300000.0
2009-02-09 22:19:00,12.826,12.831,12.68,12.831,700000.0
2009-02-09 22:20:00,12.719,12.807,12.684,12.686,300000.0
2009-02-09 22:21:00,12.71,12.829,12.71,12.829,200000.0
2009-02-09 22:22:00,12.823,12.855,12.758,12.855,350000.0
2009-02-09 22:23:00,12.815,12.867,12.739,12.856,450000.0
2009-02-09 22:25:00,12.756,12.875,12.756,12.835,350000.0
2009-02-09 22:27:00,12.826,12.851,12.716,12.851,350000.0
2009-02-09 22:28:00,12.758,12.86,12.718,12.812,600000.0
2009-02-09 22:29:00,12.783,12.866,12.742,12.858,550000.0
2009-02-09 22:30:00,12.836,12.846,12.773,12.773,300000.0
2009-02-09 22:31:00,12.7,12.846,12.7,12.742,350000.0
2009-02-09 22:32:00,12.763,12.874,12.75,12.783,350000.0
2009-02-09 22:33:00,12.854,12.856,12.756,12.856,600000.0
2009-02-09 22:34:00,12.865,12.865,12.781,12.781,800000.0
2009-02-09 22:35:00,12.845,12.862,12.794,12.794,250000.0
2009-02-09 22:36:00,12.86,12.86,12.755,12.856,700000.0
2009-02-09 22:37:00,12.81,12.894,12.776,12.837,800000.0
2009-02-09 22:40:00,12.813,12.813,12.726,12.726,100000.0
2009-02-09 22:41:00,12.722,12.875,12.722,12.824,300000.0
2009-02-09 22:42:00,12.865,12.892,12.79,12.86,700000.0
2009-02-09 22:43:00,12.844,12.883,12.774,12.774,400000.0
2009-02-09 22:44:00,12.846,12.846,12.733,12.805,550000.0
2009-02-09 22:45:00,12.732,12.842,12.732,12.753,250000.0
2009-02-09 22:46:00,12.717,12.837,12.717,12.733,400000.0
2009-02-09 22:47:00,12.769,12.849,12.769,12.823,350000.0
2009-02-09 22:48:00,12.814,12.814,12.696,12.798,300000.0
2009-02-09 22:49:00,12.824,12.853,12.704,12.704,400000.0
2009-02-09 22:50:00,12.726,12.841,12.726,12.841,150000.0
2009-02-09 22:51:00,12.743,12.859,12.743,12.813,350000.0
2009-02-09 22:52:00,12.767,12.843,12.767,12.838,450000.0
2009-02-09 22:53:00,12.822,12.822,12.666,12.789,500000.0
2009-02-09 22:54:00,12.72,12.832,12.72,12.832,350000.0
2009-02-09 22:55:00,12.839,12.839,12.693,12.776,350000.0
2009-02-09 22:56:00,12.743,12.847,12.743,12.819,350000.0
2009-02-09 22:58:00,12.825,12.825,12.817,12.817,100000.0
2009-02-09 22:59:00,12.861,12.885,12.751,12.751,350000.0
2009-02-09 23:00:00,12.712,12.791,12.712,12.791,100000.0
2009-02-09 23:05:00,12.755,12.832,12.724,12.832,450000.0
2009-02-09 23:06:00,12.816,12.864,12.71,12.71,350000.0
2009-02-09 23:09:00,12.811,12.823,12.691,12.731,350000.0
2009-02-09 23:10:00,12.699,12.842,12.684,12.735,300000.0
2009-02-09 23:11:00,12.751,12.863,12.733,12.831,250000.0
2009-02-09 23:12:00,12.83,12.83,12.665,12.715,550000.0
2009-02-09 23:13:00,12.744,12.843,12.731,12.796,400000.0
2009-02-09 23:14:00,12.71,12.809,12.684,12.809,450000.0
2009-02-09 23:15:00,12.726,12.803,12.726,12.734,200000.0
2009-02-09 23:16:00,12.818,12.818,12.672,12.674,400000.0
2009-02-09 23:17:00,12.823,12.823,12.692,12.755,400000.0
2009-02-09 23:18:00,12.832,12.832,12.713,12.817,300000.0
2009-02-09 23:19:00,12.772,12.821,12.701,12.701,400000.0
2009-02-09 23:20:00,12.769,12.835,12.709,12.761,500000.0
2009-02-09 23:21:00,12.742,12.838,12.742,12.838,100000.0
2009-02-09 23:22:00,12.807,12.836,12.738,12.797,300000.0
2009-02-09 23:23:00,12.826,12.826,12.806,12.806,100000.0
2009-02-09 23:24:00,12.662,12.716,12.662,12.668,350000.0
2009-02-09 23:25:00,12.736,12.736,12.718,12.718,100000.0
2009-02-09 23:26:00,12.823,12.823,12.809,12.809,100000.0
2009-02-09 23:27:00,12.842,12.897,12.758,12.761,400000.0
2009-02-09 23:28:00,12.781,12.801,12.711,12.801,250000.0
2009-02-09 23:29:00,12.76,12.853,12.76,12.778,350000.0
2009-02-09 23:30:00,12.816,12.838,12.683,12.773,350000.0
2009-02-09 23:32:00,12.783,12.783,12.721,12.721,100000.0
2009-02-09 23:33:00,12.814,12.814,12.706,12.719,450000.0
2009-02-09 23:34:00,12.803,12.803,12.756,12.756,100000.0
2009-02-09 23:35:00,12.837,12.837,12.738,12.832,150000.0
2009-02-09 23:36:00,12.804,12.804,12.685,12.769,450000.0
2009-02-09 23:37:00,12.779,12.779,12.779,12.779,50000.0
2009-02-09 23:38:00,12.843,12.843,12.723,12.806,400000.0
2009-02-09 23:39:00,12.797,12.814,12.72,12.72,200000.0
2009-02-09 23:40:00,12.811,12.838,12.729,12.823,800000.0
2009-02-09 23:42:00,12.758,12.801,12.758,12.801,100000.0
2009-02-09 23:43:00,12.801,12.801,12.801,12.801,50000.0
2009-02-09 23:46:00,12.723,12.82,12.691,12.82,500000.0
2009-02-09 23:49:00,12.826,12.832,12.701,12.832,500000.0
2009-02-09 23:50:00,12.791,12.826,12.752,12.806,250000.0
2009-02-09 23:52:00,12.809,12.809,12.797,12.797,100000.0
2009-02-09 23:53:00,12.786,12.814,12.786,12.814,100000.0
2009-02-09 23:54:00,12.83,12.834,12.738,12.816,500000.0
2009-02-09 23:55:00,12.809,12.809,12.725,12.725,100000.0
2009-02-09 23:56:00,12.804,12.811,12.804,12.811,100000.0
2009-02-09 23:59:00,12.806,12.806,12.68,12.786,500000.0
2009-02-10 00:00:00,12.82,12.82,12.765,12.783,400000.0
2009-02-10 00:01:00,12.803,12.803,12.697,12.697,350000.0
2009-02-10 00:02:00,12.826,12.827,12.716,12.741,400000.0
2009-02-10 00:06:00,12.794,12.798,12.647,12.798,400000.0
2009-02-10 00:07:00,12.779,12.816,12.739,12.803,250000.0
2009-02-10 00:10:00,12.652,12.781,12.642,12.764,500000.0
2009-02-10 00:11:00,12.71,12.854,12.71,12.712,700000.0
2009-02-10 00:12:00,12.722,12.801,12.722,12.739,300000.0
2009-02-10 00:13:00,12.741,12.777,12.66,12.699,400000.0
2009-02-10 00:14:00,12.785,12.818,12.7,12.7,450000.0
2009-02-10 00:15:00,12.749,12.817,12.749,12.817,100000.0
2009-02-10 00:17:00,12.733,12.821,12.733,12.794,300000.0
2009-02-10 00:18:00,12.807,12.84,12.807,12.84,100000.0
2009-02-10 00:20:00,12.697,12.789,12.668,12.709,400000.0
2009-02-10 00:21:00,12.793,12.807,12.793,12.807,100000.0
2009-02-10 00:23:00,12.712,12.784,12.658,12.784,350000.0
2009-02-10 00:26:00,12.715,12.749,12.631,12.631,350000.0
2009-02-10 00:30:00,12.669,12.763,12.652,12.728,350000.0
2009-02-10 00:33:00,12.71,12.792,12.673,12.673,550000.0
2009-02-10 00:34:00,12.728,12.728,12.712,12.712,100000.0
2009-02-10 00:36:00,12.753,12.787,12.648,12.762,500000.0
2009-02-10 00:39:00,12.714,12.714,12.714,12.714,100000.0
2009-02-10 00:40:00,12.711,12.786,12.638,12.676,1100000.0
2009-02-10 00:50:00,12.754,12.794,12.668,12.788,1150000.0
2009-02-10 00:51:00,12.675,12.804,12.668,12.697,550000.0
2009-02-10 00:55:00,12.769,12.784,12.651,12.672,300000.0
2009-02-10 00:56:00,12.83,12.83,12.83,12.83,350000.0
2009-02-10 01:00:00,12.797,12.833,12.725,12.725,350000.0
2009-02-10 01:02:00,12.722,12.839,12.702,12.839,450000.0
2009-02-10 01:03:00,12.71,12.858,12.71,12.844,450000.0
2009-02-10 01:04:00,12.738,12.823,12.684,12.823,350000.0
2009-02-10 01:05:00,12.711,12.824,12.699,12.824,450000.0
2009-02-10 01:08:00,12.707,12.786,12.666,12.666,300000.0
2009-02-10 01:09:00,12.82,12.82,12.65,12.722,350000.0
2009-02-10 01:10:00,12.784,12.836,12.694,12.727,400000.0
2009-02-10 01:11:00,12.742,12.822,12.682,12.822,450000.0
2009-02-10 01:20:00,12.772,12.814,12.721,12.814,550000.0
2009-02-10 01:26:00,12.706,12.805,12.693,12.708,600000.0
2009-02-10 01:27:00,12.742,12.791,12.716,12.791,350000.0
2009-02-10 01:30:00,12.675,12.839,12.675,12.695,400000.0
2009-02-10 01:31:00,12.813,12.83,12.693,12.822,400000.0
2009-02-10 01:32:00,12.759,12.82,12.737,12.783,350000.0
2009-02-10 01:33:00,12.821,12.837,12.728,12.787,350000.0
2009-02-10 01:34:00,12.809,12.833,12.698,12.809,450000.0
2009-02-10 01:35:00,12.747,12.842,12.658,12.669,500000.0
2009-02-10 01:36:00,12.745,12.831,12.69,12.735,350000.0
2009-02-10 01:37:00,12.699,12.831,12.689,12.689,550000.0
2009-02-10 01:38:00,12.756,12.797,12.628,12.797,350000.0
2009-02-10 01:39:00,12.816,12.829,12.7,12.825,450000.0
2009-02-10 01:40:00,12.694,12.833,12.694,12.696,400000.0
2009-02-10 01:41:00,12.702,12.83,12.702,12.739,400000.0
2009-02-10 01:42:00,12.824,12.824,12.712,12.77,400000.0
2009-02-10 01:43:00,12.826,12.826,12.712,12.712,350000.0
2009-02-10 01:44:00,12.697,12.824,12.66,12.824,600000.0
2009-02-10 01:45:00,12.829,12.829,12.71,12.814,350000.0
2009-02-10 01:47:00,12.802,12.841,12.747,12.803,300000.0
2009-02-10 01:49:00,12.794,12.842,12.733,12.842,350000.0
2009-02-10 01:50:00,12.804,12.804,12.67,12.772,400000.0
2009-02-10 01:51:00,12.822,12.822,12.673,12.814,350000.0
2009-02-10 01:52:00,12.703,12.819,12.69,12.819,500000.0
2009-02-10 01:53:00,12.846,12.846,12.718,12.829,250000.0
2009-02-10 01:54:00,12.826,12.826,12.705,12.813,250000.0
2009-02-10 01:55:00,12.764,12.844,12.71,12.813,450000.0
2009-02-10 01:56:00,12.842,12.842,12.7,12.7,400000.0
2009-02-10 01:57:00,12.752,12.828,12.735,12.828,300000.0
2009-02-10 01:58:00,12.836,12.836,12.762,12.811,250000.0
2009-02-10 01:59:00,12.811,12.831,12.688,12.794,450000.0
2009-02-10 02:00:00,12.787,12.828,12.787,12.828,150000.0
2009-02-10 02:01:00,12.79,12.825,12.73,12.761,300000.0
2009-02-10 02:02:00,12.785,12.823,12.699,12.699,350000.0
2009-02-10 02:03:00,12.827,12.837,12.734,12.811,300000.0
2009-02-10 02:05:00,12.831,12.843,12.755,12.819,500000.0
2009-02-10 02:07:00,12.763,12.851,12.708,12.755,550000.0
2009-02-10 02:08:00,12.752,12.866,12.721,12.812,450000.0
2009-02-10 02:09:00,12.833,12.833,12.701,12.81,500000.0
2009-02-10 02:10:00,12.801,12.819,12.709,12.731,400000.0
2009-02-10 02:11:00,12.785,12.847,12.684,12.745,350000.0
2009-02-10 02:12:00,12.741,12.829,12.709,12.725,500000.0
2009-02-10 02:14:00,12.764,12.874,12.748,12.825,350000.0
2009-02-10 02:15:00,12.821,12.865,12.775,12.797,500000.0
2009-02-10 02:16:00,12.833,12.855,12.732,12.788,400000.0
2009-02-10 02:17:00,12.805,12.818,12.72,12.813,400000.0
2009-02-10 02:18:00,12.784,12.848,12.724,12.835,350000.0
2009-02-10 02:19:00,12.849,12.849,12.754,12.765,450000.0
2009-02-10 02:20:00,12.766,12.831,12.727,12.826,450000.0
2009-02-10 02:21:00,12.773,12.848,12.711,12.831,500000.0
2009-02-10 02:22:00,12.804,12.835,12.754,12.835,200000.0
2009-02-10 02:23:00,12.788,12.829,12.706,12.781,400000.0
2009-02-10 02:24:00,12.841,12.876,12.726,12.827,450000.0
2009-02-10 02:25:00,12.747,12.824,12.689,12.824,400000.0
2009-02-10 02:26:00,12.858,12.858,12.728,12.818,650000.0
2009-02-10 02:27:00,12.86,12.863,12.745,12.78,500000.0
2009-02-10 02:28:00,12.792,12.843,12.743,12.766,350000.0
2009-02-10 02:29:00,12.833,12.852,12.769,12.769,350000.0
2009-02-10 02:30:00,12.859,12.865,12.762,12.865,350000.0
2009-02-10 02:31:00,12.882,12.909,12.772,12.868,500000.0
2009-02-10 02:32:00,12.814,12.893,12.793,12.881,450000.0
2009-02-10 02:33:00,12.887,12.887,12.817,12.817,200000.0
2009-02-10 02:34:00,12.894,12.894,12.857,12.889,250000.0
2009-02-10 02:35:00,12.832,12.857,12.782,12.825,350000.0
2009-02-10 02:36:00,12.878,12.878,12.741,12.745,400000.0
2009-02-10 02:37:00,12.824,12.845,12.761,12.797,450000.0
2009-02-10 02:38:00,12.785,12.845,12.732,12.769,500000.0
2009-02-10 02:39:00,12.785,12.883,12.737,12.822,550000.0
2009-02-10 02:40:00,12.763,12.862,12.714,12.747,750000.0
2009-02-10 02:41:00,12.803,12.815,12.718,12.815,350000.0
2009-02-10 02:42:00,12.854,12.854,12.854,12.854,50000.0
2009-02-10 02:43:00,12.758,12.829,12.746,12.811,400000.0
2009-02-10 02:44:00,12.777,12.777,12.752,12.752,100000.0
2009-02-10 02:45:00,12.818,12.864,12.713,12.775,500000.0
2009-02-10 02:46:00,12.829,12.829,12.669,12.687,650000.0
2009-02-10 02:49:00,12.768,12.835,12.701,12.755,650000.0
2009-02-10 02:50:00,12.755,12.842,12.693,12.826,450000.0
2009-02-10 02:51:00,12.846,12.847,12.762,12.771,350000.0
2009-02-10 02:52:00,12.672,12.814,12.661,12.814,350000.0
2009-02-10 02:54:00,12.836,12.838,12.794,12.838,200000.0
2009-02-10 02:56:00,12.796,12.846,12.79,12.824,300000.0
2009-02-10 02:58:00,12.817,12.83,12.729,12.778,500000.0
2009-02-10 02:59:00,12.802,12.802,12.714,12.719,400000.0
2009-02-10 03:00:00,12.786,12.849,12.786,12.849,100000.0
2009-02-10 03:01:00,12.734,12.848,12.734,12.848,250000.0
2009-02-10 03:02:00,12.823,12.868,12.746,12.746,400000.0
2009-02-10 03:03:00,12.711,12.838,12.711,12.812,400000.0
2009-02-10 03:04:00,12.817,12.828,12.724,12.724,300000.0
2009-02-10 03:05:00,12.712,12.843,12.712,12.843,100000.0
2009-02-10 03:06:00,12.844,12.888,12.758,12.808,700000.0
2009-02-10 03:07:00,12.838,12.839,12.776,12.776,350000.0
2009-02-10 03:08:00,12.841,12.886,12.748,12.839,500000.0
2009-02-10 03:09:00,12.852,12.856,12.73,12.852,600000.0
2009-02-10 03:10:00,12.763,12.845,12.763,12.764,150000.0
2009-02-10 03:11:00,12.829,12.861,12.727,12.852,350000.0
2009-02-10 03:13:00,12.805,12.843,12.719,12.719,350000.0
2009-02-10 03:17:00,12.831,12.852,12.746,12.852,250000.0
2009-02-10 03:18:00,12.783,12.853,12.745,12.853,350000.0
2009-02-10 03:19:00,12.847,12.867,12.777,12.847,400000.0
2009-02-10 03:20:00,12.829,12.852,12.761,12.761,200000.0
2009-02-10 03:21:00,12.745,12.84,12.745,12.84,150000.0
2009-02-10 03:22:00,12.844,12.856,12.844,12.856,100000.0
2009-02-10 03:23:00,12.838,12.838,12.717,12.796,400000.0
2009-02-10 03:24:00,12.822,12.846,12.74,12.749,250000.0
2009-02-10 03:25:00,12.885,12.885,12.768,12.768,350000.0
2009-02-10 03:26:00,12.854,12.856,12.729,12.779,250000.0
2009-02-10 03:27:00,12.716,12.814,12.716,12.755,150000.0
2009-02-10 03:28:00,12.853,12.854,12.734,12.783,700000.0
2009-02-10 03:29:00,12.747,12.85,12.706,12.706,500000.0
2009-02-10 03:30:00,12.833,12.842,12.689,12.841,550000.0
2009-02-10 03:31:00,12.817,12.85,12.751,12.848,450000.0
2009-02-10 03:32:00,12.803,12.803,12.741,12.741,200000.0
2009-02-10 03:33:00,12.799,12.852,12.783,12.82,350000.0
2009-02-10 03:34:00,12.788,12.817,12.746,12.817,150000.0
2009-02-10 03:35:00,12.778,12.904,12.76,12.844,350000.0
2009-02-10 03:36:00,12.763,12.847,12.736,12.795,400000.0
2009-02-10 03:37:00,12.769,12.812,12.713,12.736,200000.0
2009-02-10 03:38:00,12.862,12.862,12.743,12.823,200000.0
2009-02-10 03:39:00,12.847,12.889,12.758,12.876,600000.0
2009-02-10 03:40:00,12.756,12.828,12.756,12.757,150000.0
2009-02-10 03:41:00,12.868,12.868,12.77,12.785,550000.0
2009-02-10 03:43:00,12.789,12.815,12.789,12.813,150000.0
2009-02-10 03:44:00,12.839,12.853,12.839,12.853,150000.0
2009-02-10 03:45:00,12.793,12.905,12.757,12.757,350000.0
2009-02-10 03:47:00,12.859,12.859,12.777,12.833,300000.0
2009-02-10 03:48:00,12.851,12.874,12.781,12.781,350000.0
2009-02-10 03:49:00,12.874,12.874,12.777,12.874,350000.0
2009-02-10 03:50:00,12.845,12.884,12.81,12.882,550000.0
2009-02-10 03:51:00,12.858,12.858,12.838,12.838,100000.0
2009-02-10 03:52:00,12.882,12.882,12.878,12.878,100000.0
2009-02-10 03:53:00,12.813,12.813,12.813,12.813,100000.0
2009-02-10 03:54:00,12.81,12.859,12.81,12.854,150000.0
2009-02-10 03:55:00,12.776,12.871,12.747,12.844,400000.0
2009-02-10 03:56:00,12.826,12.839,12.708,12.739,450000.0
2009-02-10 03:57:00,12.83,12.841,12.719,12.748,650000.0
2009-02-10 03:58:00,12.773,12.864,12.773,12.843,400000.0
2009-02-10 03:59:00,12.881,12.881,12.772,12.803,500000.0
2009-02-10 04:00:00,12.854,12.862,12.768,12.834,300000.0
2009-02-10 04:02:00,12.835,12.892,12.764,12.793,400000.0
2009-02-10 04:03:00,12.808,12.883,12.808,12.883,100000.0
2009-02-10 04:05:00,12.845,12.876,12.776,12.776,550000.0
2009-02-10 04:06:00,12.777,12.882,12.755,12.792,400000.0
2009-02-10 04:07:00,12.843,12.858,12.758,12.833,350000.0
2009-02-10 04:08:00,12.777,12.906,12.765,12.876,400000.0
2009-02-10 04:09:00,12.811,12.861,12.743,12.861,750000.0
2009-02-10 04:10:00,12.828,12.828,12.757,12.757,150000.0
2009-02-10 04:13:00,12.84,12.885,12.75,12.75,350000.0
2009-02-10 04:15:00,12.815,12.853,12.729,12.729,350000.0
2009-02-10 04:16:00,12.852,12.852,12.736,12.814,300000.0
2009-02-10 04:18:00,12.799,12.861,12.751,12.798,300000.0
2009-02-10 04:19:00,12.756,12.844,12.725,12.783,650000.0
2009-02-10 04:20:00,12.751,12.809,12.684,12.809,250000.0
2009-02-10 04:21:00,12.844,12.874,12.733,12.828,550000.0
2009-02-10 04:22:00,12.877,12.893,12.757,12.827,350000.0
2009-02-10 04:23:00,12.809,12.874,12.761,12.869,400000.0
2009-02-10 04:24:00,12.866,12.884,12.743,12.837,650000.0
2009-02-10 04:25:00,12.833,12.833,12.76,12.781,200000.0
2009-02-10 04:26:00,12.823,12.886,12.742,12.849,400000.0
2009-02-10 04:27:00,12.856,12.874,12.808,12.874,250000.0
2009-02-10 04:28:00,12.784,12.873,12.728,12.783,600000.0
2009-02-10 04:30:00,12.835,12.876,12.728,12.809,500000.0
2009-02-10 04:39:00,12.844,12.884,12.725,12.828,1150000.0
2009-02-10 04:40:00,12.882,12.892,12.767,12.866,500000.0
2009-02-10 04:42:00,12.852,12.916,12.764,12.764,350000.0
2009-02-10 04:44:00,12.825,12.863,12.739,12.739,350000.0
2009-02-10 04:45:00,12.862,12.862,12.747,12.808,300000.0
2009-02-10 04:47:00,12.825,12.863,12.739,12.739,350000.0
2009-02-10 04:48:00,12.88,12.88,12.88,12.88,200000.0
2009-02-10 04:49:00,12.862,12.862,12.816,12.816,200000.0
2009-02-10 04:50:00,12.816,12.854,12.745,12.847,500000.0
2009-02-10 04:52:00,12.815,12.838,12.711,12.711,350000.0
2009-02-10 04:53:00,12.864,12.865,12.767,12.833,450000.0
2009-02-10 04:55:00,12.786,12.799,12.695,12.695,350000.0
2009-02-10 04:58:00,12.803,12.809,12.702,12.702,350000.0
2009-02-10 05:00:00,12.801,12.843,12.754,12.806,950000.0
2009-02-10 05:01:00,12.851,12.878,12.843,12.855,400000.0
2009-02-10 05:02:00,12.827,12.836,12.827,12.836,100000.0
2009-02-10 05:03:00,12.761,12.838,12.702,12.762,650000.0
2009-02-10 05:05:00,12.815,12.853,12.729,12.729,350000.0
2009-02-10 05:06:00,12.876,12.876,12.771,12.838,300000.0
2009-02-10 05:08:00,12.872,12.872,12.794,12.829,300000.0
2009-02-10 05:09:00,12.802,12.882,12.748,12.851,450000.0
2009-02-10 05:10:00,12.758,12.805,12.758,12.76,250000.0
2009-02-10 05:11:00,12.784,12.816,12.784,12.816,100000.0
2009-02-10 05:13:00,12.851,12.851,12.779,12.782,150000.0
2009-02-10 05:20:00,12.809,12.891,12.745,12.839,300000.0
2009-02-10 05:21:00,12.876,12.876,12.782,12.784,200000.0
2009-02-10 05:22:00,12.812,12.845,12.712,12.814,400000.0
2009-02-10 05:23:00,12.855,12.855,12.714,12.821,500000.0
2009-02-10 05:25:00,12.799,12.811,12.701,12.701,350000.0
2009-02-10 05:26:00,12.852,12.852,12.74,12.813,300000.0
2009-02-10 05:28:00,12.874,12.879,12.791,12.844,300000.0
2009-02-10 05:30:00,12.689,12.689,12.689,12.689,100000.0
2009-02-10 05:31:00,12.789,12.789,12.789,12.789,50000.0
2009-02-10 05:32:00,12.815,12.863,12.737,12.737,350000.0
2009-02-10 05:34:00,12.806,12.828,12.806,12.828,100000.0
2009-02-10 05:35:00,12.833,12.854,12.738,12.824,300000.0
2009-02-10 05:36:00,12.817,12.855,12.731,12.731,500000.0
2009-02-10 05:37:00,12.738,12.865,12.738,12.784,400000.0
2009-02-10 05:38:00,12.731,12.827,12.731,12.827,100000.0
2009-02-10 05:40:00,12.839,12.841,12.727,12.826,350000.0
2009-02-10 05:43:00,12.825,12.825,12.714,12.801,250000.0
2009-02-10 05:44:00,12.781,12.862,12.719,12.836,500000.0
2009-02-10 05:48:00,12.785,12.823,12.699,12.699,350000.0
2009-02-10 05:50:00,12.812,12.861,12.741,12.741,350000.0
2009-02-10 05:52:00,12.798,12.849,12.715,12.787,350000.0
2009-02-10 05:53:00,12.825,12.825,12.801,12.801,200000.0
2009-02-10 05:58:00,12.849,12.856,12.84,12.856,150000.0
2009-02-10 05:59:00,12.887,12.893,12.855,12.856,250000.0
2009-02-10 06:00:00,12.851,12.883,12.847,12.856,200000.0
2009-02-10 06:01:00,12.796,12.796,12.755,12.755,100000.0
2009-02-10 06:02:00,12.748,12.872,12.748,12.793,250000.0
2009-02-10 06:03:00,12.895,12.902,12.803,12.819,350000.0
2009-02-10 06:04:00,12.883,12.915,12.83,12.83,300000.0
2009-02-10 06:06:00,12.797,12.799,12.713,12.713,350000.0
2009-02-10 06:07:00,12.886,12.886,12.781,12.848,300000.0
2009-02-10 06:09:00,12.843,12.884,12.758,12.862,900000.0
2009-02-10 06:10:00,12.774,12.843,12.774,12.843,150000.0
2009-02-10 06:11:00,12.789,12.882,12.789,12.882,100000.0
2009-02-10 06:13:00,12.799,12.907,12.797,12.86,550000.0
2009-02-10 06:14:00,12.787,12.84,12.744,12.84,350000.0
2009-02-10 06:16:00,12.826,12.908,12.759,12.759,350000.0
2009-02-10 06:19:00,12.872,12.889,12.793,12.862,200000.0
2009-02-10 06:20:00,12.805,12.874,12.793,12.871,350000.0
2009-02-10 06:21:00,12.861,12.861,12.699,12.747,550000.0
2009-02-10 06:22:00,12.894,12.903,12.811,12.903,250000.0
2009-02-10 06:23:00,12.886,12.886,12.758,12.835,400000.0
2009-02-10 06:24:00,12.876,12.883,12.798,12.876,400000.0
2009-02-10 06:26:00,12.77,12.91,12.77,12.91,200000.0
2009-02-10 06:27:00,12.883,12.883,12.883,12.883,50000.0
2009-02-10 06:28:00,12.756,12.871,12.747,12.871,300000.0
2009-02-10 06:29:00,12.769,12.898,12.72,12.789,550000.0
2009-02-10 06:30:00,12.783,12.841,12.734,12.758,250000.0
2009-02-10 06:31:00,12.882,12.882,12.773,12.79,400000.0
2009-02-10 06:32:00,12.797,12.797,12.797,12.797,50000.0
2009-02-10 06:33:00,12.808,12.829,12.808,12.829,100000.0
2009-02-10 06:34:00,12.899,12.899,12.771,12.771,250000.0
2009-02-10 06:35:00,12.822,12.872,12.785,12.872,150000.0
2009-02-10 06:36:00,12.869,12.89,12.763,12.781,300000.0
2009-02-10 06:37:00,12.84,12.887,12.737,12.79,300000.0
2009-02-10 06:38:00,12.777,12.883,12.777,12.883,300000.0
2009-02-10 06:39:00,12.779,12.915,12.753,12.887,950000.0
2009-02-10 06:40:00,12.889,12.967,12.777,12.886,450000.0
2009-02-10 06:41:00,12.876,12.876,12.763,12.797,350000.0
2009-02-10 06:42:00,12.867,12.912,12.803,12.837,350000.0
2009-02-10 06:43:00,12.85,12.893,12.796,12.822,550000.0
2009-02-10 06:44:00,12.791,12.85,12.791,12.85,150000.0
2009-02-10 06:45:00,12.858,12.898,12.763,12.772,350000.0
2009-02-10 06:46:00,12.806,12.891,12.773,12.838,550000.0
2009-02-10 06:47:00,12.773,12.864,12.75,12.75,250000.0
2009-02-10 06:48:00,12.784,12.878,12.784,12.79,400000.0
2009-02-10 06:49:00,12.81,12.914,12.786,12.853,800000.0
2009-02-10 06:50:00,12.774,12.875,12.774,12.835,250000.0
2009-02-10 06:51:00,12.849,12.886,12.749,12.879,400000.0
2009-02-10 06:52:00,12.779,12.912,12.777,12.862,350000.0
2009-02-10 06:53:00,12.746,12.927,12.746,12.795,400000.0
2009-02-10 06:54:00,12.858,12.863,12.763,12.846,550000.0
2009-02-10 06:55:00,12.863,12.867,12.755,12.845,550000.0
2009-02-10 06:56:00,12.817,12.932,12.791,12.794,550000.0
2009-02-10 06:57:00,12.796,12.919,12.777,12.847,550000.0
2009-02-10 06:58:00,12.856,12.86,12.739,12.751,450000.0
2009-02-10 06:59:00,12.818,12.904,12.783,12.785,650000.0
2009-02-10 07:00:00,12.789,12.9,12.789,12.883,400000.0
2009-02-10 07:01:00,12.839,12.888,12.764,12.888,200000.0
2009-02-10 07:02:00,12.898,12.898,12.787,12.848,350000.0
2009-02-10 07:03:00,12.774,12.847,12.756,12.822,500000.0
2009-02-10 07:04:00,12.755,12.755,12.737,12.737,100000.0
2009-02-10 07:05:00,12.761,12.861,12.761,12.825,500000.0
2009-02-10 07:06:00,12.841,12.841,12.841,12.841,50000.0
2009-02-10 07:07:00,12.839,12.887,12.764,12.774,350000.0
2009-02-10 07:08:00,12.818,12.829,12.761,12.829,250000.0
2009-02-10 07:09:00,12.75,12.845,12.744,12.744,400000.0
2009-02-10 07:10:00,12.849,12.849,12.698,12.795,350000.0
2009-02-10 07:11:00,12.808,12.889,12.758,12.779,500000.0
2009-02-10 07:13:00,12.843,12.889,12.753,12.753,350000.0
2009-02-10 07:16:00,12.889,12.889,12.738,12.873,350000.0
2009-02-10 07:17:00,12.846,12.895,12.797,12.895,350000.0
2009-02-10 07:18:00,12.846,12.886,12.82,12.832,400000.0
2009-02-10 07:19:00,12.879,12.879,12.76,12.837,550000.0
2009-02-10 07:20:00,12.874,12.874,12.762,12.762,400000.0
2009-02-10 07:21:00,12.789,12.789,12.732,12.732,100000.0
2009-02-10 07:22:00,12.824,12.869,12.724,12.812,400000.0
2009-02-10 07:23:00,12.879,12.879,12.732,12.773,400000.0
2009-02-10 07:24:00,12.885,12.885,12.823,12.823,150000.0
2009-02-10 07:25:00,12.746,12.859,12.71,12.796,400000.0
2009-02-10 07:26:00,12.873,12.894,12.769,12.869,400000.0
2009-02-10 07:27:00,12.818,12.818,12.818,12.818,50000.0
2009-02-10 07:28:00,12.827,12.848,12.827,12.848,100000.0
2009-02-10 07:29:00,12.852,12.878,12.738,12.797,500000.0
2009-02-10 07:30:00,12.845,12.859,12.726,12.726,500000.0
2009-02-10 07:31:00,12.735,12.852,12.735,12.76,400000.0
2009-02-10 07:32:00,12.823,12.842,12.725,12.842,450000.0
2009-02-10 07:33:00,12.779,12.87,12.779,12.87,400000.0
2009-02-10 07:34:00,12.766,12.862,12.708,12.765,450000.0
2009-02-10 07:35:00,12.789,12.795,12.741,12.753,250000.0
2009-02-10 07:36:00,12.772,12.821,12.772,12.821,150000.0
2009-02-10 07:37:00,12.783,12.813,12.725,12.725,500000.0
2009-02-10 07:38:00,12.746,12.897,12.746,12.814,400000.0
2009-02-10 07:39:00,12.831,12.865,12.735,12.852,400000.0
2009-02-10 07:40:00,12.741,12.848,12.701,12.78,400000.0
2009-02-10 07:41:00,12.828,12.88,12.8,12.84,200000.0
2009-02-10 07:42:00,12.823,12.865,12.717,12.803,200000.0
2009-02-10 07:43:00,12.814,12.814,12.733,12.772,400000.0
2009-02-10 07:45:00,12.868,12.868,12.768,12.768,300000.0
2009-02-10 07:46:00,12.751,12.868,12.751,12.862,350000.0
2009-02-10 07:47:00,12.873,12.873,12.771,12.861,300000.0
2009-02-10 07:50:00,12.844,12.858,12.752,12.781,400000.0
2009-02-10 07:51:00,12.824,12.897,12.776,12.877,450000.0
2009-02-10 07:52:00,12.816,12.86,12.736,12.748,500000.0
2009-02-10 07:53:00,12.758,12.835,12.758,12.835,100000.0
2009-02-10 07:54:00,12.741,12.856,12.741,12.768,350000.0
2009-02-10 07:55:00,12.804,12.856,12.731,12.832,350000.0
2009-02-10 07:56:00,12.823,12.823,12.731,12.781,400000.0
2009-02-10 07:57:00,12.743,12.809,12.728,12.809,250000.0
2009-02-10 07:58:00,12.826,12.826,12.772,12.819,400000.0
2009-02-10 07:59:00,12.823,12.83,12.701,12.83,400000.0
2009-02-10 08:00:00,12.743,12.838,12.724,12.777,350000.0
2009-02-10 08:01:00,12.858,12.861,12.784,12.86,350000.0
2009-02-10 08:02:00,12.833,12.851,12.74,12.82,350000.0
2009-02-10 08:03:00,12.807,12.826,12.702,12.738,450000.0
2009-02-10 08:04:00,12.83,12.83,12.742,12.742,350000.0
2009-02-10 08:05:00,12.848,12.852,12.719,12.774,350000.0
2009-02-10 08:06:00,12.822,12.855,12.78,12.81,400000.0
2009-02-10 08:07:00,12.822,12.855,12.729,12.855,400000.0
2009-02-10 08:08:00,12.752,12.837,12.711,12.837,400000.0
2009-02-10 08:09:00,12.842,12.854,12.723,12.803,400000.0
2009-02-10 08:10:00,12.783,12.825,12.684,12.735,400000.0
2009-02-10 08:11:00,12.8,12.819,12.702,12.819,350000.0
2009-02-10 08:12:00,12.724,12.774,12.68,12.691,250000.0
2009-02-10 08:13:00,12.8,12.866,12.744,12.843,400000.0
2009-02-10 08:14:00,12.827,12.827,12.675,12.788,300000.0
2009-02-10 08:15:00,12.817,12.857,12.726,12.726,400000.0
2009-02-10 08:16:00,12.823,12.823,12.655,12.802,550000.0
2009-02-10 08:17:00,12.766,12.826,12.705,12.788,400000.0
2009-02-10 08:18:00,12.846,12.846,12.748,12.822,350000.0
2009-02-10 08:19:00,12.765,12.845,12.743,12.845,400000.0
2009-02-10 08:20:00,12.711,12.829,12.71,12.819,400000.0
2009-02-10 08:24:00,12.764,12.829,12.751,12.751,350000.0
2009-02-10 08:25:00,12.814,12.856,12.766,12.774,400000.0
2009-02-10 08:26:00,12.807,12.828,12.706,12.735,500000.0
2009-02-10 08:27:00,12.761,12.836,12.747,12.82,400000.0
2009-02-10 08:28:00,12.773,12.778,12.705,12.765,450000.0
2009-02-10 08:29:00,12.777,12.842,12.768,12.768,400000.0
2009-02-10 08:30:00,12.743,12.85,12.74,12.823,500000.0
2009-02-10 08:31:00,12.837,12.856,12.758,12.769,450000.0
2009-02-10 08:33:00,12.745,12.832,12.71,12.747,450000.0
2009-02-10 08:34:00,12.825,12.86,12.747,12.764,450000.0
2009-02-10 08:35:00,12.85,12.911,12.766,12.772,550000.0
2009-02-10 08:36:00,12.723,12.774,12.709,12.709,350000.0
2009-02-10 08:37:00,12.764,12.884,12.764,12.804,350000.0
2009-02-10 08:38:00,12.76,12.87,12.752,12.834,550000.0
2009-02-10 08:40:00,12.844,12.852,12.723,12.828,350000.0
2009-02-10 08:41:00,12.75,12.85,12.723,12.746,350000.0
2009-02-10 08:43:00,12.737,12.837,12.737,12.814,350000.0
2009-02-10 08:44:00,12.817,12.87,12.75,12.782,400000.0
2009-02-10 08:45:00,12.848,12.848,12.728,12.848,250000.0
2009-02-10 08:46:00,12.809,12.877,12.792,12.793,550000.0
2009-02-10 08:47:00,12.761,12.825,12.704,12.825,250000.0
2009-02-10 08:48:00,12.773,12.835,12.756,12.794,500000.0
2009-02-10 08:49:00,12.791,12.869,12.761,12.869,350000.0
2009-02-10 08:50:00,12.737,12.833,12.72,12.754,550000.0
2009-02-10 08:51:00,12.773,12.886,12.746,12.837,350000.0
2009-02-10 08:52:00,12.83,12.858,12.737,12.858,350000.0
2009-02-10 08:53:00,12.766,12.853,12.704,12.816,400000.0
2009-02-10 08:54:00,12.829,12.829,12.672,12.747,400000.0
2009-02-10 08:55:00,12.815,12.853,12.731,12.731,450000.0
2009-02-10 08:56:00,12.756,12.864,12.732,12.732,450000.0
2009-02-10 08:57:00,12.807,12.807,12.724,12.746,350000.0
2009-02-10 08:58:00,12.819,12.819,12.719,12.81,400000.0
2009-02-10 08:59:00,12.832,12.851,12.782,12.815,400000.0
2009-02-10 09:00:00,12.82,12.82,12.717,12.769,1500000.0
2009-02-10 09:01:00,12.821,12.829,12.742,12.817,1250000.0
2009-02-10 09:02:00,12.814,12.833,12.778,12.778,400000.0
2009-02-10 09:03:00,12.85,12.85,12.741,12.759,400000.0
2009-02-10 09:04:00,12.811,12.854,12.771,12.771,450000.0
2009-02-10 09:05:00,12.771,12.771,12.742,12.742,100000.0
2009-02-10 09:06:00,12.77,12.77,12.77,12.77,50000.0
2009-02-10 09:07:00,12.827,12.827,12.827,12.827,50000.0
2009-02-10 09:09:00,12.782,12.846,12.76,12.774,500000.0
2009-02-10 09:10:00,12.758,12.86,12.721,12.779,450000.0
2009-02-10 09:11:00,12.803,12.829,12.736,12.8,1900000.0
2009-02-10 09:12:00,12.766,12.856,12.728,12.789,550000.0
2009-02-10 09:13:00,12.762,12.842,12.684,12.763,1450000.0
2009-02-10 09:14:00,12.722,12.786,12.722,12.769,400000.0
2009-02-10 09:15:00,12.755,12.757,12.645,12.729,850000.0
2009-02-10 09:16:00,12.723,12.78,12.677,12.78,500000.0
2009-02-10 09:17:00,12.732,12.778,12.68,12.742,550000.0
2009-02-10 09:18:00,12.729,12.81,12.711,12.711,1650000.0
2009-02-10 09:19:00,12.787,12.797,12.674,12.703,500000.0
2009-02-10 09:20:00,12.718,12.77,12.674,12.755,350000.0
2009-02-10 09:21:00,12.77,12.794,12.704,12.704,450000.0
2009-02-10 09:22:00,12.782,12.791,12.691,12.711,400000.0
2009-02-10 09:23:00,12.77,12.778,12.69,12.778,400000.0
2009-02-10 09:24:00,12.723,12.8,12.723,12.724,350000.0
2009-02-10 09:25:00,12.722,12.788,12.722,12.724,550000.0
2009-02-10 09:26:00,12.682,12.757,12.637,12.757,350000.0
2009-02-10 09:28:00,12.718,12.791,12.693,12.697,1550000.0
2009-02-10 09:30:00,12.683,12.759,12.633,12.673,450000.0
2009-02-10 09:31:00,12.722,12.806,12.641,12.675,300000.0
2009-02-10 09:32:00,12.699,12.786,12.641,12.749,400000.0
2009-02-10 09:33:00,12.714,12.723,12.65,12.653,400000.0
2009-02-10 09:34:00,12.63,12.829,12.622,12.665,1950000.0
2009-02-10 09:35:00,12.808,12.808,12.688,12.718,350000.0
2009-02-10 09:36:00,12.683,12.749,12.669,12.673,1600000.0
2009-02-10 09:37:00,12.665,12.666,12.656,12.666,150000.0
2009-02-10 09:38:00,12.699,12.773,12.687,12.717,500000.0
2009-02-10 09:40:00,12.734,12.756,12.641,12.756,500000.0
2009-02-10 09:44:00,12.685,12.806,12.685,12.806,400000.0
2009-02-10 09:45:00,12.74,12.74,12.685,12.685,100000.0
2009-02-10 09:46:00,12.757,12.763,12.661,12.67,350000.0
2009-02-10 09:47:00,12.803,12.803,12.676,12.77,400000.0
2009-02-10 09:48:00,12.659,12.8,12.659,12.706,400000.0
2009-02-10 09:49:00,12.698,12.753,12.658,12.729,400000.0
2009-02-10 09:50:00,12.758,12.769,12.66,12.754,350000.0
2009-02-10 09:51:00,12.757,12.757,12.61,12.64,400000.0
2009-02-10 09:52:00,12.778,12.826,12.674,12.674,400000.0
2009-02-10 09:53:00,12.717,12.799,12.659,12.758,450000.0
2009-02-10 09:54:00,12.771,12.799,12.658,12.756,750000.0
2009-02-10 09:55:00,12.782,12.782,12.641,12.738,450000.0
2009-02-10 09:56:00,12.752,12.789,12.658,12.759,550000.0
2009-02-10 09:57:00,12.738,12.738,12.665,12.727,350000.0
2009-02-10 09:58:00,12.721,12.732,12.602,12.724,400000.0
2009-02-10 09:59:00,12.771,12.771,12.633,12.692,450000.0
2009-02-10 10:00:00,12.781,12.781,12.664,12.664,400000.0
2009-02-10 10:01:00,12.789,12.789,12.677,12.677,100000.0
2009-02-10 10:02:00,12.698,12.769,12.653,12.755,350000.0
2009-02-10 10:03:00,12.73,12.803,12.664,12.7,500000.0
2009-02-10 10:04:00,12.67,12.768,12.635,12.635,450000.0
2009-02-10 10:05:00,12.733,12.799,12.706,12.718,350000.0
2009-02-10 10:06:00,12.626,12.7,12.626,12.7,450000.0
2009-02-10 10:07:00,12.718,12.782,12.663,12.77,300000.0
2009-02-10 10:08:00,12.76,12.766,12.662,12.7,550000.0
2009-02-10 10:09:00,12.694,12.743,12.67,12.731,500000.0
2009-02-10 10:10:00,12.722,12.794,12.637,12.647,650000.0
2009-02-10 10:11:00,12.773,12.773,12.647,12.761,400000.0
2009-02-10 10:12:00,12.701,12.784,12.699,12.764,500000.0
2009-02-10 10:13:00,12.682,12.766,12.656,12.713,350000.0
2009-02-10 10:14:00,12.706,12.782,12.65,12.702,550000.0
2009-02-10 10:15:00,12.751,12.802,12.676,12.719,350000.0
2009-02-10 10:16:00,12.764,12.764,12.617,12.658,550000.0
2009-02-10 10:17:00,12.692,12.77,12.65,12.724,400000.0
2009-02-10 10:18:00,12.779,12.779,12.607,12.691,350000.0
2009-02-10 10:19:00,12.651,12.777,12.651,12.777,300000.0
2009-02-10 10:20:00,12.747,12.747,12.639,12.639,150000.0
2009-02-10 10:21:00,12.72,12.735,12.602,12.678,350000.0
2009-02-10 10:22:00,12.675,12.752,12.608,12.752,500000.0
2009-02-10 10:23:00,12.768,12.772,12.631,12.772,400000.0
2009-02-10 10:24:00,12.665,12.747,12.607,12.747,500000.0
2009-02-10 10:25:00,12.742,12.748,12.636,12.66,500000.0
2009-02-10 10:26:00,12.668,12.771,12.633,12.769,350000.0
2009-02-10 10:27:00,12.719,12.759,12.663,12.678,400000.0
2009-02-10 10:28:00,12.722,12.75,12.625,12.68,600000.0
2009-02-10 10:29:00,12.725,12.725,12.612,12.636,450000.0
2009-02-10 10:30:00,12.774,12.774,12.663,12.69,400000.0
2009-02-10 10:31:00,12.73,12.73,12.659,12.659,100000.0
2009-02-10 10:32:00,12.743,12.794,12.669,12.783,650000.0
2009-02-10 10:33:00,12.732,12.779,12.662,12.67,450000.0
2009-02-10 10:34:00,12.69,12.746,12.656,12.693,350000.0
2009-02-10 10:35:00,12.733,12.785,12.601,12.649,550000.0
2009-02-10 10:36:00,12.617,12.712,12.6,12.702,400000.0
2009-02-10 10:37:00,12.758,12.758,12.629,12.645,400000.0
2009-02-10 10:38:00,12.74,12.778,12.619,12.747,550000.0
2009-02-10 10:39:00,12.628,12.764,12.59,12.764,350000.0
2009-02-10 10:40:00,12.654,12.752,12.61,12.722,550000.0
2009-02-10 10:41:00,12.793,12.82,12.676,12.704,400000.0
2009-02-10 10:42:00,12.69,12.745,12.613,12.667,400000.0
2009-02-10 10:43:00,12.689,12.732,12.616,12.664,500000.0
2009-02-10 10:44:00,12.757,12.799,12.703,12.703,550000.0
2009-02-10 10:45:00,12.658,12.701,12.639,12.701,350000.0
2009-02-10 10:46:00,12.674,12.807,12.674,12.678,600000.0
2009-02-10 10:47:00,12.761,12.789,12.696,12.696,400000.0
2009-02-10 10:48:00,12.667,12.819,12.667,12.766,400000.0
2009-02-10 10:49:00,12.665,12.782,12.665,12.782,400000.0
2009-02-10 10:50:00,12.762,12.797,12.665,12.685,450000.0
2009-02-10 10:51:00,12.71,12.797,12.668,12.783,350000.0
2009-02-10 10:52:00,12.65,12.774,12.639,12.706,550000.0
2009-02-10 10:53:00,12.774,12.802,12.677,12.779,400000.0
2009-02-10 10:54:00,12.759,12.817,12.667,12.815,400000.0
2009-02-10 10:55:00,12.719,12.879,12.719,12.824,400000.0
2009-02-10 10:56:00,12.788,12.815,12.715,12.815,400000.0
2009-02-10 10:57:00,12.752,12.797,12.704,12.704,400000.0
2009-02-10 10:58:00,12.799,12.813,12.699,12.8,400000.0
2009-02-10 10:59:00,12.796,12.814,12.677,12.727,350000.0
2009-02-10 11:00:00,12.728,12.825,12.692,12.692,400000.0
2009-02-10 11:01:00,12.682,12.824,12.682,12.765,550000.0
2009-02-10 11:02:00,12.761,12.772,12.657,12.718,350000.0
2009-02-10 11:03:00,12.663,12.78,12.638,12.681,400000.0
2009-02-10 11:04:00,12.784,12.784,12.622,12.767,500000.0
2009-02-10 11:05:00,12.73,12.774,12.657,12.767,400000.0
2009-02-10 11:06:00,12.687,12.768,12.64,12.749,400000.0
2009-02-10 11:07:00,12.781,12.786,12.633,12.651,550000.0
2009-02-10 11:08:00,12.703,12.854,12.691,12.755,500000.0
2009-02-10 11:09:00,12.647,12.746,12.608,12.716,500000.0
2009-02-10 11:10:00,12.659,12.806,12.659,12.764,450000.0
2009-02-10 11:11:00,12.704,12.797,12.67,12.797,400000.0
2009-02-10 11:12:00,12.677,12.777,12.652,12.678,600000.0
2009-02-10 11:13:00,12.724,12.786,12.703,12.758,500000.0
2009-02-10 11:14:00,12.777,12.781,12.658,12.679,350000.0
2009-02-10 11:15:00,12.708,12.756,12.661,12.732,400000.0
2009-02-10 11:16:00,12.787,12.798,12.658,12.743,550000.0
2009-02-10 11:17:00,12.778,12.807,12.664,12.779,700000.0
2009-02-10 11:18:00,12.756,12.799,12.658,12.709,400000.0
2009-02-10 11:19:00,12.73,12.778,12.7,12.7,450000.0
2009-02-10 11:20:00,12.776,12.776,12.696,12.762,500000.0
2009-02-10 11:21:00,12.646,12.814,12.646,12.655,450000.0
2009-02-10 11:22:00,12.7,12.759,12.648,12.753,500000.0
2009-02-10 11:23:00,12.779,12.789,12.681,12.681,400000.0
2009-02-10 11:24:00,12.677,12.732,12.625,12.658,400000.0
2009-02-10 11:25:00,12.678,12.782,12.678,12.782,350000.0
2009-02-10 11:26:00,12.695,12.756,12.63,12.693,550000.0
2009-02-10 11:27:00,12.788,12.798,12.668,12.769,450000.0
2009-02-10 11:28:00,12.712,12.875,12.712,12.826,500000.0
2009-02-10 11:29:00,12.72,12.845,12.715,12.816,600000.0
2009-02-10 11:30:00,12.701,12.825,12.676,12.737,400000.0
2009-02-10 11:31:00,12.767,12.81,12.675,12.767,550000.0
2009-02-10 11:32:00,12.782,12.792,12.685,12.755,650000.0
2009-02-10 11:33:00,12.645,12.75,12.626,12.75,550000.0
2009-02-10 11:34:00,12.765,12.789,12.685,12.721,350000.0
2009-02-10 11:35:00,12.774,12.774,12.678,12.758,400000.0
2009-02-10 11:36:00,12.795,12.806,12.702,12.804,550000.0
2009-02-10 11:37:00,12.736,12.793,12.702,12.793,450000.0
2009-02-10 11:38:00,12.693,12.826,12.693,12.716,400000.0
2009-02-10 11:39:00,12.815,12.815,12.679,12.809,550000.0
2009-02-10 11:40:00,12.821,12.834,12.735,12.735,500000.0
2009-02-10 11:41:00,12.794,12.827,12.692,12.823,400000.0
2009-02-10 11:42:00,12.803,12.83,12.686,12.805,350000.0
2009-02-10 11:43:00,12.802,12.835,12.715,12.764,550000.0
2009-02-10 11:44:00,12.815,12.815,12.672,12.77,400000.0
2009-02-10 11:45:00,12.764,12.815,12.689,12.79,500000.0
2009-02-10 11:46:00,12.782,12.814,12.722,12.757,350000.0
2009-02-10 11:47:00,12.708,12.792,12.673,12.763,600000.0
2009-02-10 11:48:00,12.734,12.813,12.698,12.71,550000.0
2009-02-10 11:49:00,12.822,12.822,12.717,12.719,400000.0
2009-02-10 11:50:00,12.803,12.815,12.706,12.708,350000.0
2009-02-10 11:51:00,12.757,12.821,12.688,12.688,450000.0
2009-02-10 11:52:00,12.726,12.869,12.71,12.844,350000.0
2009-02-10 11:53:00,12.739,12.809,12.737,12.738,500000.0
2009-02-10 11:54:00,12.719,12.875,12.719,12.836,650000.0
2009-02-10 11:55:00,12.797,12.882,12.738,12.783,550000.0
2009-02-10 11:56:00,12.843,12.86,12.738,12.795,350000.0
2009-02-10 11:57:00,12.768,12.851,12.692,12.721,550000.0
2009-02-10 11:58:00,12.83,12.858,12.728,12.823,450000.0
2009-02-10 11:59:00,12.813,12.828,12.7,12.7,550000.0
2009-02-10 12:00:00,12.746,12.841,12.714,12.841,450000.0
2009-02-10 12:01:00,12.695,12.818,12.695,12.818,500000.0
2009-02-10 12:02:00,12.76,12.856,12.751,12.751,350000.0
2009-02-10 12:03:00,12.703,12.846,12.703,12.846,450000.0
2009-02-10 12:04:00,12.738,12.84,12.716,12.746,550000.0
2009-02-10 12:05:00,12.808,12.853,12.739,12.82,450000.0
2009-02-10 12:06:00,12.818,12.848,12.738,12.764,400000.0
2009-02-10 12:07:00,12.716,12.857,12.708,12.719,350000.0
2009-02-10 12:08:00,12.823,12.828,12.714,12.717,500000.0
2009-02-10 12:09:00,12.748,12.863,12.723,12.863,550000.0
2009-02-10 12:10:00,12.836,12.845,12.789,12.834,350000.0
2009-02-10 12:11:00,12.722,12.794,12.709,12.756,350000.0
2009-02-10 12:12:00,12.709,12.839,12.681,12.779,550000.0
2009-02-10 12:13:00,12.838,12.857,12.743,12.857,350000.0
2009-02-10 12:14:00,12.783,12.863,12.745,12.765,450000.0
2009-02-10 12:15:00,12.857,12.868,12.757,12.836,350000.0
2009-02-10 12:16:00,12.787,12.839,12.709,12.839,500000.0
2009-02-10 12:17:00,12.848,12.863,12.713,12.761,400000.0
2009-02-10 12:18:00,12.773,12.889,12.744,12.836,350000.0
2009-02-10 12:19:00,12.826,12.843,12.767,12.767,550000.0
2009-02-10 12:20:00,12.908,12.908,12.826,12.826,350000.0
2009-02-10 12:21:00,12.916,12.931,12.83,12.857,450000.0
2009-02-10 12:22:00,12.811,12.934,12.791,12.86,450000.0
2009-02-10 12:23:00,12.906,12.906,12.784,12.863,550000.0
2009-02-10 12:24:00,12.818,12.914,12.743,12.876,500000.0
2009-02-10 12:25:00,12.88,12.88,12.807,12.808,450000.0
2009-02-10 12:26:00,12.878,12.897,12.827,12.851,350000.0
2009-02-10 12:27:00,12.771,12.932,12.771,12.926,500000.0
2009-02-10 12:28:00,12.777,12.899,12.777,12.807,350000.0
2009-02-10 12:29:00,12.889,12.984,12.839,12.886,400000.0
2009-02-10 12:30:00,12.847,12.925,12.802,12.925,400000.0
2009-02-10 12:31:00,12.873,12.908,12.848,12.908,350000.0
2009-02-10 12:32:00,12.816,12.916,12.793,12.907,450000.0
2009-02-10 12:33:00,12.789,12.913,12.789,12.896,450000.0
2009-02-10 12:34:00,12.87,12.99,12.837,12.933,350000.0
2009-02-10 12:35:00,12.842,12.95,12.82,12.886,600000.0
2009-02-10 12:36:00,12.932,12.946,12.833,12.916,550000.0
2009-02-10 12:37:00,12.94,12.97,12.85,12.933,400000.0
2009-02-10 12:38:00,12.843,12.957,12.773,12.957,400000.0
2009-02-10 12:39:00,12.915,12.95,12.839,12.868,550000.0
2009-02-10 12:40:00,12.824,12.966,12.824,12.858,450000.0
2009-02-10 12:41:00,12.929,12.936,12.815,12.919,450000.0
2009-02-10 12:42:00,12.958,12.958,12.802,12.921,500000.0
2009-02-10 12:43:00,12.934,12.934,12.811,12.811,350000.0
2009-02-10 12:44:00,12.835,12.912,12.797,12.844,350000.0
2009-02-10 12:45:00,12.839,12.966,12.815,12.86,400000.0
2009-02-10 12:46:00,12.818,12.947,12.818,12.867,400000.0
2009-02-10 12:47:00,12.874,12.917,12.832,12.915,350000.0
2009-02-10 12:48:00,12.898,12.952,12.838,12.914,500000.0
2009-02-10 12:49:00,12.857,12.961,12.821,12.861,400000.0
2009-02-10 12:50:00,12.832,12.955,12.832,12.947,450000.0
2009-02-10 12:51:00,12.872,12.954,12.827,12.827,450000.0
2009-02-10 12:52:00,12.903,12.937,12.804,12.829,350000.0
2009-02-10 12:53:00,12.806,12.941,12.779,12.941,400000.0
2009-02-10 12:54:00,12.888,12.961,12.846,12.939,400000.0
2009-02-10 12:55:00,12.927,12.955,12.813,12.877,400000.0
2009-02-10 12:56:00,12.952,12.96,12.835,12.957,450000.0
2009-02-10 12:57:00,12.886,12.92,12.805,12.89,400000.0
2009-02-10 12:58:00,12.833,12.951,12.813,12.951,400000.0
2009-02-10 12:59:00,12.847,12.961,12.847,12.867,350000.0
2009-02-10 13:00:00,12.804,12.93,12.802,12.844,550000.0
2009-02-10 13:01:00,12.888,12.902,12.78,12.902,400000.0
2009-02-10 13:02:00,12.809,12.929,12.809,12.929,350000.0
2009-02-10 13:03:00,12.896,12.896,12.771,12.888,350000.0
2009-02-10 13:04:00,12.838,12.877,12.776,12.877,450000.0
2009-02-10 13:05:00,12.844,12.926,12.782,12.901,400000.0
2009-02-10 13:06:00,12.886,12.926,12.78,12.926,450000.0
2009-02-10 13:07:00,12.846,12.94,12.84,12.94,450000.0
2009-02-10 13:08:00,12.88,12.924,12.825,12.923,350000.0
2009-02-10 13:09:00,12.892,12.905,12.772,12.81,400000.0
2009-02-10 13:10:00,12.767,12.91,12.728,12.905,500000.0
2009-02-10 13:12:00,12.906,12.926,12.811,12.906,350000.0
2009-02-10 13:13:00,12.846,12.939,12.799,12.934,550000.0
2009-02-10 13:14:00,12.768,12.937,12.768,12.902,400000.0
2009-02-10 13:15:00,12.889,12.889,12.775,12.805,450000.0
2009-02-10 13:16:00,12.915,12.921,12.784,12.869,500000.0
2009-02-10 13:17:00,12.79,12.899,12.781,12.809,450000.0
2009-02-10 13:18:00,12.908,12.908,12.803,12.845,350000.0
2009-02-10 13:19:00,12.9,12.951,12.84,12.844,700000.0
2009-02-10 13:20:00,12.792,12.92,12.763,12.839,800000.0
2009-02-10 13:21:00,12.849,12.909,12.801,12.894,400000.0
2009-02-10 13:22:00,12.773,12.96,12.773,12.84,550000.0
2009-02-10 13:23:00,12.891,12.92,12.795,12.903,450000.0
2009-02-10 13:24:00,12.907,12.908,12.764,12.771,450000.0
2009-02-10 13:25:00,12.801,12.929,12.798,12.896,450000.0
2009-02-10 13:26:00,12.823,12.919,12.79,12.79,350000.0
2009-02-10 13:27:00,12.803,12.918,12.803,12.805,500000.0
2009-02-10 13:28:00,12.881,12.906,12.757,12.823,350000.0
2009-02-10 13:29:00,12.896,12.918,12.796,12.895,400000.0
2009-02-10 13:30:00,12.892,12.897,12.811,12.897,450000.0
2009-02-10 13:31:00,12.887,12.931,12.79,12.895,550000.0
2009-02-10 13:32:00,12.862,12.862,12.753,12.767,450000.0
2009-02-10 13:33:00,12.874,12.94,12.819,12.871,350000.0
2009-02-10 13:34:00,12.78,12.947,12.78,12.931,700000.0
2009-02-10 13:35:00,12.914,12.927,12.794,12.833,550000.0
2009-02-10 13:36:00,12.826,12.928,12.817,12.905,650000.0
2009-02-10 13:37:00,12.917,12.946,12.846,12.908,350000.0
2009-02-10 13:38:00,12.909,12.923,12.793,12.923,400000.0
2009-02-10 13:39:00,12.81,12.904,12.809,12.82,600000.0
2009-02-10 13:40:00,12.856,12.927,12.853,12.927,400000.0
2009-02-10 13:41:00,12.829,12.931,12.821,12.834,400000.0
2009-02-10 13:42:00,12.834,12.919,12.807,12.825,350000.0
2009-02-10 13:43:00,12.912,12.916,12.769,12.834,750000.0
2009-02-10 13:44:00,12.793,12.918,12.78,12.918,450000.0
2009-02-10 13:45:00,12.885,12.943,12.812,12.943,350000.0
2009-02-10 13:46:00,12.821,12.912,12.804,12.845,400000.0
2009-02-10 13:47:00,12.944,12.944,12.832,12.899,400000.0
2009-02-10 13:48:00,12.939,12.939,12.875,12.922,350000.0
2009-02-10 13:49:00,12.847,12.903,12.8,12.811,350000.0
2009-02-10 13:50:00,12.795,12.893,12.777,12.819,550000.0
2009-02-10 13:51:00,12.814,12.923,12.771,12.923,350000.0
2009-02-10 13:53:00,12.926,12.935,12.813,12.919,400000.0
2009-02-10 13:54:00,12.925,12.942,12.823,12.87,400000.0
2009-02-10 13:55:00,12.953,12.967,12.859,12.967,350000.0
2009-02-10 13:56:00,12.86,12.96,12.86,12.936,500000.0
2009-02-10 13:57:00,12.944,12.944,12.77,12.867,400000.0
2009-02-10 13:58:00,12.963,13.004,12.858,12.858,750000.0
2009-02-10 13:59:00,12.926,12.926,12.812,12.904,350000.0
2009-02-10 14:00:00,12.852,12.937,12.811,12.902,600000.0
2009-02-10 14:01:00,12.924,12.924,12.819,12.912,400000.0
2009-02-10 14:02:00,12.913,12.913,12.792,12.892,350000.0
2009-02-10 14:03:00,12.82,12.902,12.816,12.902,350000.0
2009-02-10 14:04:00,12.783,12.926,12.783,12.926,400000.0
2009-02-10 14:05:00,12.913,12.933,12.789,12.933,400000.0
2009-02-10 14:06:00,12.852,12.931,12.829,12.829,450000.0
2009-02-10 14:07:00,12.89,12.942,12.817,12.936,350000.0
2009-02-10 14:08:00,12.822,12.899,12.768,12.884,400000.0
2009-02-10 14:09:00,12.919,12.919,12.789,12.816,400000.0
2009-02-10 14:10:00,12.841,12.93,12.797,12.93,400000.0
2009-02-10 14:11:00,12.909,12.916,12.797,12.82,500000.0
2009-02-10 14:12:00,12.793,12.856,12.793,12.825,350000.0
2009-02-10 14:13:00,12.856,12.922,12.791,12.855,550000.0
2009-02-10 14:14:00,12.928,12.935,12.873,12.873,400000.0
2009-02-10 14:15:00,12.874,12.903,12.782,12.831,350000.0
2009-02-10 14:16:00,12.909,12.964,12.827,12.827,450000.0
2009-02-10 14:17:00,12.841,12.909,12.797,12.865,400000.0
2009-02-10 14:18:00,12.862,12.9,12.781,12.851,400000.0
2009-02-10 14:19:00,12.912,12.977,12.772,12.815,700000.0
2009-02-10 14:20:00,12.88,12.937,12.819,12.896,500000.0
2009-02-10 14:21:00,12.953,12.978,12.857,12.887,400000.0
2009-02-10 14:22:00,12.912,12.921,12.822,12.921,400000.0
2009-02-10 14:23:00,12.908,12.963,12.831,12.881,450000.0
2009-02-10 14:24:00,12.894,12.943,12.818,12.922,400000.0
2009-02-10 14:25:00,12.852,12.922,12.84,12.91,450000.0
2009-02-10 14:26:00,12.926,12.976,12.872,12.905,450000.0
2009-02-10 14:27:00,12.922,12.961,12.843,12.901,400000.0
2009-02-10 14:28:00,12.962,12.967,12.838,12.869,450000.0
2009-02-10 14:29:00,12.876,12.949,12.855,12.871,550000.0
2009-02-10 14:30:00,12.847,12.985,12.847,12.985,550000.0
2009-02-10 14:31:00,12.961,12.976,12.866,12.906,400000.0
2009-02-10 14:32:00,12.926,12.98,12.861,12.928,350000.0
2009-02-10 14:33:00,12.909,12.993,12.855,12.859,650000.0
2009-02-10 14:34:00,12.975,12.988,12.897,12.986,350000.0
2009-02-10 14:35:00,12.99,12.99,12.889,12.99,350000.0
2009-02-10 14:36:00,12.994,12.996,12.888,12.937,400000.0
2009-02-10 14:37:00,12.87,13.018,12.87,13.004,450000.0
2009-02-10 14:38:00,12.987,13.003,12.868,12.92,500000.0
2009-02-10 14:39:00,12.914,12.956,12.858,12.893,500000.0
2009-02-10 14:40:00,12.897,12.998,12.854,12.998,400000.0
2009-02-10 14:41:00,13.003,13.003,12.854,12.986,450000.0
2009-02-10 14:42:00,12.989,12.989,12.914,12.914,500000.0
2009-02-10 14:43:00,12.987,12.987,12.855,12.984,350000.0
2009-02-10 14:44:00,12.881,13.016,12.875,12.955,350000.0
2009-02-10 14:45:00,12.962,12.991,12.89,12.942,400000.0
2009-02-10 14:46:00,13.011,13.011,12.888,12.917,450000.0
2009-02-10 14:47:00,13.007,13.06,12.923,13.018,550000.0
2009-02-10 14:48:00,12.982,13.0,12.902,12.902,400000.0
2009-02-10 14:49:00,12.979,12.997,12.903,12.925,400000.0
2009-02-10 14:50:00,12.897,12.964,12.872,12.872,500000.0
2009-02-10 14:51:00,12.901,12.994,12.901,12.991,350000.0
2009-02-10 14:52:00,12.971,13.022,12.895,12.927,500000.0
2009-02-10 14:53:00,12.974,13.011,12.859,13.011,450000.0
2009-02-10 14:54:00,13.007,13.07,12.936,12.938,550000.0
2009-02-10 14:55:00,13.021,13.054,12.922,13.039,400000.0
2009-02-10 14:56:00,12.999,13.041,12.911,13.022,600000.0
2009-02-10 14:57:00,12.941,12.988,12.903,12.908,400000.0
2009-02-10 14:58:00,12.961,13.015,12.919,13.012,450000.0
2009-02-10 14:59:00,13.023,13.042,12.972,13.038,350000.0
2009-02-10 15:00:00,12.887,13.032,12.878,13.032,350000.0
2009-02-10 15:01:00,13.006,13.006,12.879,12.99,450000.0
2009-02-10 15:02:00,13.003,13.041,12.918,12.992,400000.0
2009-02-10 15:03:00,12.88,13.022,12.88,12.941,400000.0
2009-02-10 15:04:00,12.969,13.007,12.889,12.896,500000.0
2009-02-10 15:05:00,12.983,13.045,12.96,13.045,550000.0
2009-02-10 15:06:00,13.009,13.009,12.909,12.937,400000.0
2009-02-10 15:07:00,12.964,13.045,12.942,12.952,500000.0
2009-02-10 15:08:00,12.98,13.021,12.891,12.891,350000.0
2009-02-10 15:09:00,12.903,12.983,12.845,12.916,450000.0
2009-02-10 15:10:00,12.891,13.066,12.891,12.961,500000.0
2009-02-10 15:11:00,13.017,13.03,12.924,12.982,350000.0
2009-02-10 15:12:00,13.039,13.039,12.892,12.935,500000.0
2009-02-10 15:13:00,13.017,13.065,12.984,13.006,400000.0
2009-02-10 15:14:00,13.005,13.085,12.939,13.037,400000.0
2009-02-10 15:15:00,12.976,13.065,12.915,12.934,500000.0
2009-02-10 15:16:00,13.044,13.091,13.002,13.053,500000.0
2009-02-10 15:17:00,13.023,13.046,12.924,12.963,550000.0
2009-02-10 15:18:00,13.013,13.082,12.932,13.082,400000.0
2009-02-10 15:19:00,13.001,13.107,12.941,13.107,350000.0
2009-02-10 15:20:00,13.001,13.101,12.973,12.973,550000.0
2009-02-10 15:21:00,13.073,13.133,13.059,13.059,400000.0
2009-02-10 15:22:00,13.127,13.14,13.074,13.134,400000.0
2009-02-10 15:23:00,13.09,13.09,13.007,13.083,350000.0
2009-02-10 15:24:00,13.09,13.156,13.024,13.126,500000.0
2009-02-10 15:25:00,13.104,13.152,13.037,13.037,350000.0
2009-02-10 15:26:00,13.118,13.133,13.022,13.022,550000.0
2009-02-10 15:27:00,13.104,13.119,13.032,13.074,400000.0
2009-02-10 15:28:00,13.044,13.137,13.044,13.128,400000.0
2009-02-10 15:29:00,13.106,13.161,13.016,13.06,500000.0
2009-02-10 15:30:00,13.128,13.133,13.014,13.014,350000.0
2009-02-10 15:31:00,13.008,13.13,13.008,13.013,550000.0
2009-02-10 15:32:00,13.107,13.124,13.017,13.101,350000.0
2009-02-10 15:33:00,13.037,13.118,12.984,13.118,400000.0
2009-02-10 15:34:00,13.141,13.141,13.03,13.127,350000.0
2009-02-10 15:35:00,13.112,13.149,13.001,13.109,600000.0
2009-02-10 15:36:00,13.002,13.096,12.977,13.043,400000.0
2009-02-10 15:37:00,13.098,13.155,13.038,13.084,550000.0
2009-02-10 15:38:00,13.032,13.155,13.026,13.107,600000.0
2009-02-10 15:39:00,12.997,13.112,12.995,12.995,550000.0
2009-02-10 15:40:00,13.013,13.095,12.971,13.054,500000.0
2009-02-10 15:41:00,13.003,13.119,13.003,13.031,500000.0
2009-02-10 15:42:00,13.105,13.159,13.005,13.005,400000.0
2009-02-10 15:43:00,13.146,13.18,13.088,13.126,350000.0
2009-02-10 15:44:00,13.105,13.15,13.082,13.109,400000.0
2009-02-10 15:45:00,13.19,13.19,12.987,13.08,350000.0
2009-02-10 15:46:00,13.13,13.2,13.027,13.196,400000.0
2009-02-10 15:47:00,13.065,13.183,13.04,13.04,350000.0
2009-02-10 15:48:00,13.062,13.161,13.043,13.061,550000.0
2009-02-10 15:49:00,13.11,13.155,13.057,13.13,400000.0
2009-02-10 15:50:00,13.126,13.167,13.044,13.044,500000.0
2009-02-10 15:51:00,13.117,13.142,13.011,13.133,400000.0
2009-02-10 15:52:00,13.122,13.146,13.005,13.058,450000.0
2009-02-10 15:53:00,13.115,13.16,13.057,13.135,500000.0
2009-02-10 15:54:00,13.097,13.199,13.097,13.177,350000.0
2009-02-10 15:55:00,13.102,13.176,13.074,13.1,400000.0
2009-02-10 15:56:00,13.1,13.195,13.083,13.108,550000.0
2009-02-10 15:57:00,13.095,13.157,13.086,13.157,350000.0
2009-02-10 15:58:00,13.026,13.142,12.999,13.097,750000.0
2009-02-10 15:59:00,13.173,13.173,13.071,13.147,550000.0
2009-02-10 16:00:00,13.029,13.144,13.029,13.05,350000.0
2009-02-10 16:01:00,13.161,13.161,13.023,13.032,350000.0
2009-02-10 16:02:00,13.154,13.163,13.045,13.112,550000.0
2009-02-10 16:03:00,13.046,13.188,13.013,13.136,500000.0
2009-02-10 16:04:00,13.154,13.154,13.042,13.104,350000.0
2009-02-10 16:05:00,13.061,13.166,13.017,13.166,400000.0
2009-02-10 16:06:00,13.176,13.183,13.051,13.137,500000.0
2009-02-10 16:07:00,13.122,13.156,13.013,13.013,500000.0
2009-02-10 16:08:00,13.092,13.152,13.039,13.057,550000.0
2009-02-10 16:09:00,13.154,13.154,13.038,13.084,350000.0
2009-02-10 16:10:00,13.012,13.128,13.012,13.118,450000.0
2009-02-10 16:11:00,13.091,13.123,13.037,13.044,450000.0
2009-02-10 16:12:00,13.077,13.137,13.002,13.114,400000.0
2009-02-10 16:13:00,13.038,13.151,13.013,13.111,400000.0
2009-02-10 16:14:00,13.033,13.126,13.013,13.126,400000.0
2009-02-10 16:15:00,13.133,13.15,13.043,13.043,500000.0
2009-02-10 16:16:00,13.135,13.135,13.016,13.042,450000.0
2009-02-10 16:17:00,13.001,13.154,13.001,13.11,500000.0
2009-02-10 16:18:00,13.087,13.138,13.035,13.056,350000.0
2009-02-10 16:19:00,13.116,13.149,13.06,13.079,550000.0
2009-02-10 16:20:00,13.034,13.164,13.015,13.08,400000.0
2009-02-10 16:21:00,12.994,13.125,12.945,13.033,500000.0
2009-02-10 16:22:00,13.101,13.163,13.041,13.105,350000.0
2009-02-10 16:23:00,12.999,13.134,12.999,13.096,550000.0
2009-02-10 16:24:00,13.091,13.154,13.025,13.025,350000.0
2009-02-10 16:25:00,13.117,13.117,13.008,13.104,400000.0
2009-02-10 16:26:00,13.078,13.159,13.064,13.064,500000.0
2009-02-10 16:27:00,13.078,13.145,13.032,13.032,400000.0
2009-02-10 16:28:00,13.066,13.152,13.051,13.063,450000.0
2009-02-10 16:29:00,13.057,13.125,13.024,13.024,450000.0
2009-02-10 16:30:00,13.01,13.124,13.002,13.124,550000.0
2009-02-10 16:31:00,13.129,13.129,13.033,13.05,350000.0
2009-02-10 16:32:00,13.153,13.153,13.038,13.038,500000.0
2009-02-10 16:33:00,13.147,13.151,13.014,13.071,400000.0
2009-02-10 16:34:00,13.14,13.158,13.015,13.041,400000.0
2009-02-10 16:35:00,13.044,13.148,13.044,13.058,450000.0
2009-02-10 16:36:00,13.025,13.154,13.025,13.078,500000.0
2009-02-10 16:37:00,13.045,13.143,13.045,13.065,350000.0
2009-02-10 16:38:00,13.137,13.137,13.04,13.049,550000.0
2009-02-10 16:39:00,13.147,13.147,13.019,13.019,400000.0
2009-02-10 16:40:00,13.157,13.157,13.02,13.038,550000.0
2009-02-10 16:41:00,13.141,13.141,13.015,13.06,400000.0
2009-02-10 16:42:00,13.027,13.122,12.962,13.122,400000.0
2009-02-10 16:43:00,13.013,13.15,13.013,13.015,350000.0
2009-02-10 16:44:00,12.974,13.087,12.974,13.012,350000.0
2009-02-10 16:45:00,13.07,13.159,13.043,13.043,550000.0
2009-02-10 16:46:00,13.16,13.16,13.036,13.036,400000.0
2009-02-10 16:47:00,13.119,13.119,12.991,13.058,450000.0
2009-02-10 16:48:00,13.107,13.152,13.01,13.124,350000.0
2009-02-10 16:49:00,12.998,13.14,12.998,13.042,400000.0
2009-02-10 16:50:00,13.085,13.118,13.007,13.118,500000.0
2009-02-10 16:51:00,13.061,13.136,13.02,13.089,400000.0
2009-02-10 16:52:00,13.031,13.133,12.972,13.038,450000.0
2009-02-10 16:53:00,13.135,13.135,12.977,13.13,500000.0
2009-02-10 16:54:00,13.135,13.135,12.996,12.998,550000.0
2009-02-10 16:55:00,13.094,13.105,13.011,13.105,600000.0
2009-02-10 16:56:00,13.131,13.149,13.028,13.049,550000.0
2009-02-10 16:57:00,13.097,13.152,13.007,13.044,350000.0
2009-02-10 16:58:00,13.116,13.12,12.976,13.044,600000.0
2009-02-10 16:59:00,13.011,13.113,12.973,13.034,350000.0
2009-02-10 17:00:00,12.98,13.106,12.98,13.106,450000.0
2009-02-10 17:01:00,13.037,13.128,13.002,13.128,350000.0
2009-02-10 17:02:00,13.091,13.151,12.999,13.004,350000.0
2009-02-10 17:03:00,13.141,13.143,13.094,13.094,450000.0
2009-02-10 17:04:00,13.063,13.14,13.063,13.097,400000.0
2009-02-10 17:05:00,13.06,13.126,13.029,13.116,550000.0
2009-02-10 17:06:00,13.099,13.138,13.018,13.138,450000.0
2009-02-10 17:07:00,13.102,13.135,12.98,13.05,500000.0
2009-02-10 17:08:00,13.097,13.123,13.022,13.032,400000.0
2009-02-10 17:09:00,13.038,13.144,13.038,13.115,450000.0
2009-02-10 17:10:00,13.121,13.142,12.99,13.083,500000.0
2009-02-10 17:11:00,13.098,13.11,13.006,13.103,450000.0
2009-02-10 17:12:00,13.125,13.125,13.001,13.09,450000.0
2009-02-10 17:13:00,13.011,13.092,12.967,12.991,550000.0
2009-02-10 17:14:00,13.091,13.177,13.016,13.016,350000.0
2009-02-10 17:15:00,13.077,13.091,12.982,12.99,550000.0
2009-02-10 17:16:00,13.08,13.144,13.008,13.098,550000.0
2009-02-10 17:17:00,13.101,13.101,12.936,12.981,550000.0
2009-02-10 17:18:00,13.056,13.099,12.96,13.099,350000.0
2009-02-10 17:19:00,13.005,13.093,12.961,13.006,400000.0
2009-02-10 17:20:00,13.036,13.12,13.003,13.077,550000.0
2009-02-10 17:21:00,13.019,13.108,12.986,12.986,400000.0
2009-02-10 17:22:00,13.088,13.088,13.011,13.015,300000.0
2009-02-10 17:23:00,13.092,13.092,12.947,12.969,450000.0
2009-02-10 17:24:00,13.104,13.111,13.011,13.09,350000.0
2009-02-10 17:25:00,13.024,13.105,12.941,13.105,700000.0
2009-02-10 17:26:00,13.092,13.104,12.981,13.075,550000.0
2009-02-10 17:27:00,12.976,13.097,12.925,13.097,400000.0
2009-02-10 17:28:00,13.1,13.127,13.014,13.018,450000.0
2009-02-10 17:29:00,13.015,13.084,13.015,13.034,350000.0
2009-02-10 17:30:00,13.083,13.115,12.961,13.069,500000.0
2009-02-10 17:31:00,13.037,13.133,12.993,13.051,350000.0
2009-02-10 17:32:00,12.986,13.101,12.986,13.068,400000.0
2009-02-10 17:33:00,13.001,13.113,13.001,13.058,350000.0
2009-02-10 17:34:00,13.097,13.128,13.022,13.054,500000.0
2009-02-10 17:35:00,13.003,13.107,12.985,12.985,450000.0
2009-02-10 17:36:00,12.993,13.167,12.993,13.108,550000.0
2009-02-10 17:37:00,13.102,13.141,13.026,13.1,400000.0
2009-02-10 17:38:00,13.121,13.143,13.003,13.003,650000.0
2009-02-10 17:39:00,13.037,13.113,13.005,13.052,550000.0
2009-02-10 17:40:00,13.132,13.132,12.941,13.094,450000.0
2009-02-10 17:41:00,13.073,13.127,13.003,13.047,550000.0
2009-02-10 17:42:00,13.056,13.131,13.032,13.048,350000.0
2009-02-10 17:43:00,13.114,13.132,12.983,13.108,500000.0
2009-02-10 17:44:00,13.076,13.079,12.979,12.979,350000.0
2009-02-10 17:45:00,13.146,13.172,13.066,13.066,400000.0
2009-02-10 17:46:00,13.133,13.133,12.998,13.035,750000.0
2009-02-10 17:47:00,13.13,13.14,13.036,13.044,500000.0
2009-02-10 17:48:00,13.033,13.088,12.986,13.034,400000.0
2009-02-10 17:49:00,13.085,13.15,13.018,13.021,600000.0
2009-02-10 17:50:00,13.099,13.119,12.992,13.031,600000.0
2009-02-10 17:51:00,13.028,13.136,13.018,13.098,500000.0
2009-02-10 17:52:00,13.124,13.141,13.018,13.098,450000.0
2009-02-10 17:53:00,12.993,13.084,12.951,12.951,700000.0
2009-02-10 17:54:00,13.045,13.05,12.949,13.026,450000.0
2009-02-10 17:55:00,13.111,13.111,12.987,13.067,400000.0
2009-02-10 17:56:00,12.968,13.08,12.968,13.08,350000.0
2009-02-10 17:57:00,13.058,13.091,12.97,13.089,400000.0
2009-02-10 17:58:00,12.958,13.082,12.958,13.082,350000.0
2009-02-10 17:59:00,12.996,13.074,12.929,12.976,600000.0
2009-02-10 18:00:00,12.975,13.068,12.911,13.068,650000.0
2009-02-10 18:01:00,13.018,13.09,12.964,13.065,350000.0
2009-02-10 18:02:00,13.041,13.066,12.925,12.988,750000.0
2009-02-10 18:03:00,12.95,13.052,12.945,12.945,550000.0
2009-02-10 18:04:00,13.005,13.099,12.975,13.001,350000.0
2009-02-10 18:05:00,13.003,13.071,12.948,13.025,450000.0
2009-02-10 18:06:00,12.995,13.036,12.909,13.035,500000.0
2009-02-10 18:07:00,13.056,13.056,12.948,12.964,300000.0
2009-02-10 18:08:00,13.09,13.09,12.962,13.011,550000.0
2009-02-10 18:09:00,13.07,13.07,12.929,13.011,450000.0
2009-02-10 18:10:00,12.993,13.079,12.993,13.062,350000.0
2009-02-10 18:11:00,13.025,13.067,12.948,13.067,650000.0
2009-02-10 18:12:00,12.96,13.029,12.947,12.969,400000.0
2009-02-10 18:13:00,12.965,13.085,12.939,13.083,350000.0
2009-02-10 18:14:00,13.071,13.101,12.966,13.084,650000.0
2009-02-10 18:15:00,13.044,13.111,13.023,13.073,600000.0
2009-02-10 18:16:00,13.087,13.166,13.031,13.118,450000.0
2009-02-10 18:17:00,13.023,13.122,13.012,13.012,350000.0
2009-02-10 18:18:00,13.129,13.145,13.035,13.105,350000.0
2009-02-10 18:19:00,12.997,13.123,12.997,13.08,400000.0
2009-02-10 18:20:00,13.05,13.128,13.02,13.034,700000.0
2009-02-10 18:21:00,13.094,13.138,13.06,13.126,350000.0
2009-02-10 18:22:00,13.115,13.147,13.018,13.13,450000.0
2009-02-10 18:23:00,13.107,13.131,13.001,13.001,400000.0
2009-02-10 18:24:00,13.074,13.104,12.979,12.979,550000.0
2009-02-10 18:25:00,13.009,13.139,13.009,13.055,350000.0
2009-02-10 18:26:00,13.1,13.128,13.018,13.092,400000.0
2009-02-10 18:27:00,13.117,13.128,13.046,13.128,350000.0
2009-02-10 18:28:00,12.971,13.092,12.969,13.004,450000.0
2009-02-10 18:29:00,13.032,13.129,13.017,13.03,700000.0
2009-02-10 18:30:00,13.083,13.108,12.977,13.03,450000.0
2009-02-10 18:31:00,13.06,13.104,12.984,12.992,550000.0
2009-02-10 18:32:00,13.066,13.112,13.024,13.028,350000.0
2009-02-10 18:33:00,13.028,13.124,13.003,13.071,600000.0
2009-02-10 18:34:00,13.097,13.13,13.0,13.0,550000.0
2009-02-10 18:35:00,13.075,13.118,12.994,13.089,550000.0
2009-02-10 18:36:00,13.049,13.114,13.02,13.114,600000.0
2009-02-10 18:37:00,13.11,13.139,13.019,13.113,600000.0
2009-02-10 18:38:00,13.129,13.157,13.053,13.138,400000.0
2009-02-10 18:39:00,13.135,13.15,13.063,13.13,400000.0
2009-02-10 18:40:00,13.168,13.2,13.057,13.089,600000.0
2009-02-10 18:41:00,13.049,13.176,13.035,13.063,400000.0
2009-02-10 18:42:00,13.185,13.185,13.055,13.059,400000.0
2009-02-10 18:43:00,13.034,13.14,13.006,13.14,450000.0
2009-02-10 18:44:00,13.027,13.173,13.027,13.128,400000.0
2009-02-10 18:45:00,13.117,13.117,12.963,13.051,350000.0
2009-02-10 18:46:00,13.08,13.123,12.995,13.093,400000.0
2009-02-10 18:47:00,13.035,13.111,13.012,13.091,400000.0
2009-02-10 18:48:00,13.13,13.13,12.959,13.093,500000.0
2009-02-10 18:49:00,13.068,13.132,12.979,13.075,450000.0
2009-02-10 18:50:00,13.104,13.104,12.937,13.059,950000.0
2009-02-10 18:51:00,13.115,13.129,12.99,13.129,550000.0
2009-02-10 18:52:00,13.095,13.104,12.982,13.046,400000.0
2009-02-10 18:53:00,13.117,13.117,12.979,12.982,550000.0
2009-02-10 18:54:00,12.986,13.116,12.986,13.116,750000.0
2009-02-10 18:55:00,13.028,13.096,12.993,13.063,350000.0
2009-02-10 18:56:00,13.07,13.113,12.938,12.997,550000.0
2009-02-10 18:57:00,12.993,13.104,12.993,13.083,500000.0
2009-02-10 18:58:00,13.059,13.12,13.019,13.058,400000.0
2009-02-10 18:59:00,13.066,13.15,13.042,13.042,600000.0
2009-02-10 19:00:00,13.024,13.096,13.024,13.096,350000.0
2009-02-10 19:01:00,13.101,13.105,12.953,13.095,450000.0
2009-02-10 19:02:00,12.965,13.084,12.965,13.083,400000.0
2009-02-10 19:03:00,12.962,13.072,12.962,12.969,550000.0
2009-02-10 19:04:00,12.974,13.074,12.95,12.962,450000.0
2009-02-10 19:05:00,13.035,13.116,12.978,12.978,450000.0
2009-02-10 19:06:00,13.106,13.11,12.988,13.085,500000.0
2009-02-10 19:07:00,13.009,13.113,12.978,13.07,350000.0
2009-02-10 19:08:00,13.051,13.072,12.967,13.002,400000.0
2009-02-10 19:09:00,13.054,13.077,12.939,13.046,500000.0
2009-02-10 19:10:00,13.055,13.097,12.952,13.013,450000.0
2009-02-10 19:11:00,13.104,13.108,13.009,13.108,550000.0
2009-02-10 19:12:00,13.011,13.116,12.966,13.066,400000.0
2009-02-10 19:13:00,13.008,13.11,12.966,13.045,600000.0
2009-02-10 19:14:00,13.06,13.079,12.972,12.972,400000.0
2009-02-10 19:15:00,13.006,13.063,12.948,12.989,550000.0
2009-02-10 19:16:00,12.948,13.062,12.948,12.983,350000.0
2009-02-10 19:17:00,12.964,13.067,12.941,13.044,550000.0
2009-02-10 19:18:00,13.072,13.072,12.941,13.006,350000.0
2009-02-10 19:19:00,13.024,13.085,12.985,13.071,350000.0
2009-02-10 19:20:00,13.002,13.096,13.002,13.011,550000.0
2009-02-10 19:21:00,13.045,13.09,12.923,13.043,400000.0
2009-02-10 19:22:00,13.072,13.096,12.98,13.067,450000.0
2009-02-10 19:23:00,13.08,13.118,12.996,12.999,450000.0
2009-02-10 19:24:00,13.036,13.085,12.929,13.085,550000.0
2009-02-10 19:25:00,13.09,13.09,12.991,12.991,350000.0
2009-02-10 19:26:00,13.016,13.09,12.987,13.052,450000.0
2009-02-10 19:27:00,13.063,13.115,13.021,13.021,550000.0
2009-02-10 19:28:00,12.986,13.058,12.96,12.983,500000.0
2009-02-10 19:29:00,12.993,13.04,12.945,12.945,400000.0
2009-02-10 19:30:00,12.958,13.066,12.949,13.044,400000.0
2009-02-10 19:31:00,13.031,13.036,12.895,13.036,500000.0
2009-02-10 19:32:00,12.922,13.047,12.922,12.985,350000.0
2009-02-10 19:33:00,13.021,13.043,12.953,13.043,400000.0
2009-02-10 19:34:00,13.001,13.12,12.954,12.989,650000.0
2009-02-10 19:35:00,12.989,13.045,12.96,12.96,350000.0
2009-02-10 19:36:00,12.972,13.027,12.942,12.98,350000.0
2009-02-10 19:37:00,12.902,13.003,12.902,13.003,500000.0
2009-02-10 19:38:00,13.039,13.039,12.93,12.993,450000.0
2009-02-10 19:39:00,12.997,13.088,12.991,12.991,500000.0
2009-02-10 19:40:00,12.987,13.084,12.946,12.946,700000.0
2009-02-10 19:41:00,13.053,13.053,12.881,13.027,400000.0
2009-02-10 19:42:00,13.006,13.048,12.932,12.932,500000.0
2009-02-10 19:43:00,12.956,13.06,12.955,12.976,500000.0
2009-02-10 19:44:00,13.067,13.117,12.973,13.079,550000.0
2009-02-10 19:45:00,13.014,13.069,12.945,12.949,350000.0
2009-02-10 19:46:00,13.067,13.077,12.924,12.992,550000.0
2009-02-10 19:47:00,13.05,13.05,13.01,13.01,100000.0
2009-02-10 19:48:00,12.956,13.054,12.946,12.946,250000.0
2009-02-10 19:49:00,13.085,13.086,13.004,13.019,350000.0
2009-02-10 19:50:00,13.095,13.095,12.954,13.035,400000.0
2009-02-10 19:51:00,13.002,13.081,12.969,13.023,400000.0
2009-02-10 19:52:00,13.073,13.081,12.934,13.081,500000.0
2009-02-10 19:53:00,13.059,13.109,12.993,13.088,400000.0
2009-02-10 19:54:00,13.083,13.106,12.999,12.999,400000.0
2009-02-10 19:55:00,13.056,13.136,12.993,13.051,400000.0
2009-02-10 19:56:00,13.031,13.112,12.986,13.112,400000.0
2009-02-10 19:57:00,13.096,13.096,12.963,12.963,450000.0
2009-02-10 19:58:00,13.101,13.113,12.982,13.095,350000.0
2009-02-10 19:59:00,13.093,13.137,13.012,13.095,550000.0
2009-02-10 20:00:00,13.094,13.094,12.976,13.061,350000.0
2009-02-10 20:01:00,13.023,13.047,12.904,12.976,850000.0
2009-02-10 20:02:00,13.019,13.051,12.956,13.038,400000.0
2009-02-10 20:03:00,12.989,13.083,12.929,13.033,800000.0
2009-02-10 20:04:00,12.957,13.095,12.954,13.028,500000.0
2009-02-10 20:05:00,13.061,13.065,12.981,13.017,500000.0
2009-02-10 20:06:00,13.039,13.078,12.939,12.976,550000.0
2009-02-10 20:07:00,13.047,13.055,12.952,13.055,350000.0
2009-02-10 20:08:00,12.936,13.044,12.936,13.008,350000.0
2009-02-10 20:09:00,12.987,13.09,12.968,13.053,900000.0
2009-02-10 20:10:00,13.065,13.086,12.97,12.971,450000.0
2009-02-10 20:11:00,13.003,13.073,12.952,13.073,800000.0
2009-02-10 20:12:00,13.023,13.101,12.973,12.983,550000.0
2009-02-10 20:13:00,13.068,13.096,12.956,12.956,350000.0
2009-02-10 20:14:00,13.075,13.087,12.928,12.96,1000000.0
2009-02-10 20:15:00,12.959,13.068,12.952,13.068,350000.0
2009-02-10 20:16:00,13.048,13.089,12.952,13.089,400000.0
2009-02-10 20:17:00,13.072,13.134,12.975,12.975,350000.0
2009-02-10 20:18:00,13.067,13.067,12.899,13.029,500000.0
2009-02-10 20:19:00,13.03,13.078,12.951,12.963,400000.0
2009-02-10 20:20:00,13.046,13.111,12.974,13.096,400000.0
2009-02-10 20:21:00,12.99,13.09,12.99,13.004,350000.0
2009-02-10 20:22:00,13.062,13.086,12.983,13.057,550000.0
2009-02-10 20:23:00,13.023,13.115,13.009,13.115,350000.0
2009-02-10 20:24:00,13.07,13.144,13.038,13.144,350000.0
2009-02-10 20:25:00,13.02,13.133,13.001,13.001,450000.0
2009-02-10 20:26:00,12.998,13.076,12.972,12.986,350000.0
2009-02-10 20:27:00,13.096,13.096,12.958,13.019,650000.0
2009-02-10 20:28:00,13.079,13.127,12.982,13.127,750000.0
2009-02-10 20:29:00,13.097,13.138,13.021,13.087,500000.0
2009-02-10 20:30:00,13.128,13.182,13.003,13.1,750000.0
2009-02-10 20:31:00,13.006,13.101,12.99,13.032,400000.0
2009-02-10 20:32:00,13.023,13.096,12.924,13.096,550000.0
2009-02-10 20:33:00,13.015,13.163,13.015,13.046,500000.0
2009-02-10 20:34:00,13.077,13.119,12.998,13.073,600000.0
2009-02-10 20:35:00,13.041,13.086,13.006,13.084,350000.0
2009-02-10 20:36:00,13.114,13.114,12.995,13.065,500000.0
2009-02-10 20:37:00,13.009,13.141,13.009,13.13,500000.0
2009-02-10 20:38:00,13.102,13.102,12.937,13.1,500000.0
2009-02-10 20:39:00,13.032,13.081,13.012,13.012,350000.0
2009-02-10 20:40:00,13.062,13.14,13.059,13.14,400000.0
2009-02-10 20:41:00,13.137,13.137,13.059,13.092,350000.0
2009-02-10 20:42:00,13.141,13.141,13.054,13.129,550000.0
2009-02-10 20:43:00,13.034,13.15,13.0,13.038,450000.0
2009-02-10 20:44:00,13.052,13.164,13.02,13.099,350000.0
2009-02-10 20:45:00,13.149,13.149,13.057,13.057,350000.0
2009-02-10 20:46:00,13.092,13.133,13.06,13.068,400000.0
2009-02-10 20:47:00,13.121,13.161,13.1,13.118,350000.0
2009-02-10 20:48:00,13.111,13.139,13.07,13.139,350000.0
2009-02-10 20:49:00,13.156,13.175,13.098,13.114,450000.0
2009-02-10 20:50:00,13.135,13.145,13.065,13.133,350000.0
2009-02-10 20:51:00,13.138,13.171,13.073,13.103,550000.0
2009-02-10 20:52:00,13.138,13.204,13.138,13.19,500000.0
2009-02-10 20:53:00,13.147,13.164,13.045,13.164,350000.0
2009-02-10 20:54:00,13.138,13.18,13.133,13.177,500000.0
2009-02-10 20:55:00,13.15,13.161,13.032,13.119,450000.0
2009-02-10 20:56:00,13.146,13.169,13.046,13.169,550000.0
2009-02-10 20:57:00,13.063,13.164,13.021,13.164,500000.0
2009-02-10 20:58:00,13.175,13.188,13.097,13.098,450000.0
2009-02-10 20:59:00,13.148,13.184,13.047,13.163,450000.0
2009-02-10 21:00:00,13.128,13.178,13.034,13.165,550000.0
2009-02-10 21:01:00,13.187,13.21,13.105,13.166,400000.0
2009-02-10 21:02:00,13.147,13.189,13.096,13.145,350000.0
2009-02-10 21:03:00,13.121,13.189,13.085,13.131,350000.0
2009-02-10 21:04:00,13.055,13.166,13.053,13.1,350000.0
2009-02-10 21:05:00,13.088,13.185,13.054,13.185,500000.0
2009-02-10 21:07:00,13.137,13.137,13.063,13.129,350000.0
2009-02-10 21:08:00,13.178,13.178,13.048,13.132,350000.0
2009-02-10 21:09:00,13.18,13.18,13.041,13.177,350000.0
2009-02-10 21:10:00,13.157,13.181,13.069,13.069,350000.0
2009-02-10 21:11:00,13.035,13.141,13.014,13.122,450000.0
2009-02-10 21:12:00,13.071,13.207,13.071,13.071,400000.0
2009-02-10 21:13:00,13.142,13.19,13.058,13.19,400000.0
2009-02-10 21:14:00,13.04,13.132,13.018,13.073,400000.0
2009-02-10 21:15:00,13.08,13.178,13.076,13.175,250000.0
2009-02-10 21:16:00,13.141,13.189,13.097,13.142,400000.0
2009-02-10 21:17:00,13.111,13.214,13.075,13.137,400000.0
2009-02-10 21:18:00,13.172,13.179,13.075,13.075,450000.0
2009-02-10 21:19:00,13.143,13.165,13.041,13.084,550000.0
2009-02-10 21:20:00,13.159,13.159,13.025,13.146,400000.0
2009-02-10 21:21:00,13.155,13.155,13.029,13.14,500000.0
2009-02-10 21:22:00,13.08,13.12,13.036,13.069,350000.0
2009-02-10 21:23:00,13.17,13.17,13.04,13.131,500000.0
2009-02-10 21:24:00,13.115,13.155,13.043,13.145,400000.0
2009-02-10 21:25:00,13.134,13.18,13.095,13.095,350000.0
2009-02-10 21:26:00,13.139,13.152,13.028,13.128,300000.0
2009-02-10 21:27:00,13.043,13.212,13.043,13.197,350000.0
2009-02-10 21:28:00,13.038,13.164,13.016,13.07,550000.0
2009-02-10 21:29:00,13.119,13.172,13.103,13.172,400000.0
2009-02-10 21:30:00,13.162,13.23,13.077,13.176,500000.0
2009-02-10 21:31:00,13.092,13.184,13.092,13.152,400000.0
2009-02-10 21:32:00,13.191,13.201,13.034,13.163,500000.0
2009-02-10 21:33:00,13.163,13.218,13.051,13.181,450000.0
2009-02-10 21:34:00,13.063,13.152,13.063,13.152,300000.0
2009-02-10 21:35:00,13.2,13.236,13.096,13.099,350000.0
2009-02-10 21:36:00,13.125,13.213,13.07,13.21,350000.0
2009-02-10 21:37:00,13.157,13.202,13.089,13.185,350000.0
2009-02-10 21:38:00,13.154,13.199,13.064,13.19,500000.0
2009-02-10 21:39:00,13.193,13.225,13.08,13.093,400000.0
2009-02-10 21:40:00,13.106,13.21,13.034,13.159,550000.0
2009-02-10 21:41:00,13.191,13.191,13.132,13.153,300000.0
2009-02-10 21:42:00,13.178,13.178,13.02,13.134,400000.0
2009-02-10 21:43:00,13.116,13.238,13.097,13.202,600000.0
2009-02-10 21:44:00,13.062,13.189,13.047,13.111,400000.0
2009-02-10 21:45:00,13.167,13.204,13.126,13.203,400000.0
2009-02-10 21:46:00,13.094,13.16,13.027,13.083,400000.0
2009-02-10 21:47:00,13.1,13.168,13.048,13.148,550000.0
2009-02-10 21:48:00,13.138,13.207,13.06,13.104,400000.0
2009-02-10 21:49:00,13.026,13.149,13.02,13.143,650000.0
2009-02-10 21:50:00,13.152,13.214,13.083,13.083,550000.0
2009-02-10 21:52:00,13.118,13.177,13.019,13.105,600000.0
2009-02-10 21:54:00,13.149,13.174,13.145,13.172,250000.0
2009-02-10 21:55:00,13.14,13.148,13.014,13.06,600000.0
2009-02-10 21:56:00,13.143,13.143,13.135,13.135,100000.0
2009-02-10 21:57:00,13.164,13.205,13.086,13.172,550000.0
2009-02-10 21:58:00,13.154,13.154,13.094,13.106,250000.0
2009-02-10 21:59:00,13.095,13.147,13.001,13.118,650000.0
2009-02-10 22:00:00,13.155,13.163,13.022,13.163,450000.0
2009-02-10 22:01:00,13.035,13.182,13.035,13.059,400000.0
2009-02-10 22:02:00,13.152,13.211,13.053,13.099,650000.0
2009-02-10 22:04:00,13.161,13.183,13.069,13.154,450000.0
2009-02-10 22:05:00,13.144,13.165,13.087,13.087,200000.0
2009-02-10 22:06:00,13.139,13.168,13.07,13.095,500000.0
2009-02-10 22:07:00,13.109,13.155,13.01,13.155,750000.0
2009-02-10 22:08:00,13.086,13.214,13.067,13.174,600000.0
2009-02-10 22:09:00,13.159,13.159,13.039,13.15,400000.0
2009-02-10 22:10:00,13.097,13.163,13.045,13.163,650000.0
2009-02-10 22:11:00,13.165,13.165,13.026,13.026,500000.0
2009-02-10 22:12:00,13.14,13.186,13.063,13.068,450000.0
2009-02-10 22:13:00,13.047,13.138,13.032,13.04,400000.0
2009-02-10 22:16:00,13.084,13.144,13.061,13.124,550000.0
2009-02-10 22:17:00,13.134,13.15,13.057,13.057,300000.0
2009-02-10 22:18:00,13.167,13.168,13.131,13.131,250000.0
2009-02-10 22:19:00,13.14,13.14,12.989,13.14,700000.0
2009-02-10 22:20:00,13.014,13.111,13.011,13.011,300000.0
2009-02-10 22:21:00,13.067,13.158,13.067,13.158,200000.0
2009-02-10 22:22:00,13.119,13.153,13.054,13.153,350000.0
2009-02-10 22:23:00,13.076,13.141,13.005,13.14,450000.0
2009-02-10 22:24:00,13.107,13.142,13.055,13.142,450000.0
2009-02-10 22:25:00,13.006,13.129,12.996,13.103,350000.0
2009-02-10 22:26:00,13.124,13.155,13.032,13.101,450000.0
2009-02-10 22:27:00,13.129,13.155,13.025,13.155,350000.0
2009-02-10 22:28:00,13.055,13.128,13.018,13.123,600000.0
2009-02-10 22:29:00,13.087,13.183,13.033,13.158,550000.0
2009-02-10 22:30:00,13.108,13.134,12.991,13.096,500000.0
2009-02-10 22:31:00,13.014,13.14,13.014,13.061,350000.0
2009-02-10 22:32:00,13.047,13.166,13.037,13.07,350000.0
2009-02-10 22:33:00,13.155,13.173,13.058,13.134,600000.0
2009-02-10 22:34:00,13.121,13.123,13.023,13.038,800000.0
2009-02-10 22:36:00,13.131,13.131,13.011,13.127,700000.0
2009-02-10 22:37:00,13.091,13.124,13.028,13.09,800000.0
2009-02-10 22:38:00,13.056,13.1,13.046,13.098,550000.0
2009-02-10 22:39:00,13.101,13.14,13.034,13.123,450000.0
2009-02-10 22:40:00,13.136,13.136,13.006,13.006,400000.0
2009-02-10 22:41:00,12.991,13.103,12.991,13.088,300000.0
2009-02-10 22:42:00,13.136,13.155,13.05,13.14,700000.0
2009-02-10 22:43:00,13.126,13.126,13.021,13.021,400000.0
2009-02-10 22:44:00,13.102,13.13,13.023,13.112,550000.0
2009-02-10 22:45:00,13.039,13.135,13.039,13.041,250000.0
2009-02-10 22:46:00,13.024,13.174,13.024,13.058,400000.0
2009-02-10 22:47:00,13.131,13.131,13.092,13.092,150000.0
2009-02-10 22:48:00,13.116,13.179,13.076,13.076,400000.0
2009-02-10 22:49:00,13.108,13.155,12.988,12.988,400000.0
2009-02-10 22:50:00,13.09,13.09,13.073,13.073,100000.0
2009-02-10 22:51:00,13.01,13.145,13.01,13.098,350000.0
2009-02-10 22:52:00,13.034,13.123,13.034,13.123,450000.0
2009-02-10 22:53:00,13.116,13.136,13.014,13.1,500000.0
2009-02-10 22:56:00,13.022,13.124,13.022,13.09,350000.0
2009-02-10 22:57:00,13.123,13.123,13.017,13.045,550000.0
2009-02-10 22:58:00,13.108,13.108,13.089,13.089,100000.0
2009-02-10 22:59:00,13.126,13.126,12.989,12.989,350000.0
2009-02-10 23:00:00,13.095,13.113,13.059,13.113,300000.0
2009-02-10 23:01:00,13.039,13.104,13.039,13.104,100000.0
2009-02-10 23:02:00,13.032,13.103,13.032,13.06,300000.0
2009-02-10 23:06:00,13.095,13.171,12.99,12.99,600000.0
2009-02-10 23:07:00,12.976,13.074,12.976,13.073,200000.0
2009-02-10 23:08:00,13.046,13.108,12.991,13.064,350000.0
2009-02-10 23:09:00,13.13,13.14,13.13,13.13,250000.0
2009-02-10 23:12:00,13.119,13.119,12.999,13.1,250000.0
2009-02-10 23:13:00,13.062,13.164,13.045,13.101,400000.0
2009-02-10 23:14:00,13.024,13.134,13.012,13.123,450000.0
2009-02-10 23:15:00,13.089,13.108,13.027,13.035,300000.0
2009-02-10 23:16:00,13.131,13.131,13.013,13.013,400000.0
2009-02-10 23:17:00,13.114,13.154,13.043,13.148,400000.0
2009-02-10 23:18:00,13.136,13.136,13.063,13.136,200000.0
2009-02-10 23:20:00,13.085,13.143,13.0,13.067,500000.0
2009-02-10 23:21:00,13.094,13.141,13.017,13.076,350000.0
2009-02-10 23:25:00,13.036,13.036,13.018,13.018,100000.0
2009-02-10 23:32:00,13.115,13.115,12.943,12.997,350000.0
2009-02-10 23:33:00,13.089,13.176,13.035,13.106,800000.0
2009-02-10 23:34:00,13.125,13.125,12.986,13.093,400000.0
2009-02-10 23:35:00,13.002,13.086,12.995,13.086,150000.0
2009-02-10 23:40:00,13.118,13.133,13.027,13.113,800000.0
2009-02-10 23:41:00,13.104,13.144,13.018,13.108,550000.0
2009-02-10 23:42:00,13.054,13.09,13.054,13.09,100000.0
2009-02-10 23:43:00,13.044,13.125,13.044,13.08,200000.0
2009-02-10 23:44:00,12.956,13.064,12.956,13.013,500000.0
2009-02-10 23:45:00,13.041,13.143,13.041,13.089,400000.0
2009-02-10 23:46:00,12.988,13.124,12.988,13.118,500000.0
2009-02-10 23:47:00,13.075,13.088,12.995,13.009,250000.0
2009-02-10 23:48:00,13.1,13.1,12.965,13.094,400000.0
2009-02-10 23:51:00,12.933,13.058,12.933,12.971,250000.0
2009-02-10 23:52:00,13.072,13.072,12.976,12.976,100000.0
2009-02-10 23:54:00,13.111,13.118,13.014,13.087,500000.0
2009-02-10 23:55:00,13.014,13.123,13.014,13.1,350000.0
2009-02-10 23:57:00,13.072,13.102,13.072,13.087,300000.0
2009-02-10 23:58:00,13.065,13.107,13.065,13.075,250000.0
2009-02-10 23:59:00,13.091,13.111,13.009,13.1,500000.0
2009-02-11 00:00:00,13.128,13.128,13.088,13.101,400000.0
2009-02-11 00:01:00,13.133,13.133,13.027,13.027,350000.0
2009-02-11 00:03:00,13.09,13.112,13.004,13.089,350000.0
2009-02-11 00:04:00,13.094,13.128,12.998,13.128,650000.0
2009-02-11 00:05:00,13.031,13.123,13.031,13.101,200000.0
2009-02-11 00:06:00,13.117,13.12,12.992,13.12,400000.0
2009-02-11 00:08:00,13.091,13.118,13.084,13.084,300000.0
2009-02-11 00:09:00,13.01,13.195,13.01,13.114,800000.0
2009-02-11 00:10:00,12.981,13.084,12.965,13.065,500000.0
2009-02-11 00:11:00,13.013,13.179,13.013,13.037,700000.0
2009-02-11 00:12:00,13.022,13.098,13.022,13.036,300000.0
2009-02-11 00:13:00,13.091,13.127,13.01,13.049,400000.0
2009-02-11 00:14:00,13.106,13.153,13.02,13.02,450000.0
2009-02-11 00:15:00,13.039,13.039,13.039,13.039,50000.0
2009-02-11 00:16:00,12.988,13.125,12.988,13.125,100000.0
2009-02-11 00:17:00,13.041,13.126,13.041,13.091,300000.0
2009-02-11 00:18:00,13.101,13.101,13.101,13.101,50000.0
2009-02-11 00:19:00,13.1,13.124,12.992,12.992,500000.0
2009-02-11 00:20:00,13.025,13.111,13.007,13.041,400000.0
2009-02-11 00:21:00,13.01,13.107,13.01,13.107,200000.0
2009-02-11 00:26:00,13.07,13.081,12.962,12.962,350000.0
2009-02-11 00:28:00,13.103,13.106,13.043,13.043,200000.0
2009-02-11 00:32:00,13.062,13.071,12.96,12.96,350000.0
2009-02-11 00:55:00,13.091,13.091,12.943,12.979,300000.0
2009-02-11 00:56:00,13.137,13.137,13.009,13.009,600000.0
2009-02-11 01:00:00,13.072,13.083,12.982,12.988,350000.0
2009-02-11 01:01:00,13.086,13.116,12.991,13.002,550000.0
2009-02-11 01:02:00,13.002,13.097,12.933,13.08,450000.0
2009-02-11 01:03:00,12.926,13.092,12.921,13.092,450000.0
2009-02-11 01:04:00,13.029,13.11,12.99,13.097,350000.0
2009-02-11 01:05:00,12.988,13.109,12.977,13.109,450000.0
2009-02-11 01:08:00,12.986,13.055,12.962,12.962,300000.0
2009-02-11 01:09:00,13.111,13.111,12.993,13.03,350000.0
2009-02-11 01:10:00,13.065,13.077,12.959,12.982,400000.0
2009-02-11 01:11:00,13.011,13.103,12.936,13.103,450000.0
2009-02-11 01:12:00,13.092,13.092,12.952,12.952,550000.0
2009-02-11 01:14:00,13.02,13.081,12.984,13.012,350000.0
2009-02-11 01:15:00,13.005,13.115,13.005,13.066,300000.0
2009-02-11 01:16:00,13.099,13.101,12.963,13.074,550000.0
2009-02-11 01:18:00,13.015,13.072,12.954,13.072,400000.0
2009-02-11 01:19:00,13.048,13.129,13.029,13.118,350000.0
2009-02-11 01:21:00,13.069,13.095,12.991,13.018,400000.0
2009-02-11 01:22:00,13.119,13.119,13.023,13.101,300000.0
2009-02-11 01:23:00,13.023,13.105,12.997,13.027,350000.0
2009-02-11 01:24:00,13.041,13.102,12.944,13.026,300000.0
2009-02-11 01:25:00,13.085,13.116,12.966,12.999,400000.0
2009-02-11 01:26:00,12.994,13.139,12.962,13.026,600000.0
2009-02-11 01:27:00,13.031,13.093,13.021,13.089,350000.0
2009-02-11 01:30:00,13.003,13.121,12.961,12.962,400000.0
2009-02-11 01:31:00,13.073,13.096,12.931,13.096,400000.0
2009-02-11 01:32:00,13.059,13.12,13.037,13.083,350000.0
2009-02-11 01:33:00,13.114,13.125,13.01,13.077,350000.0
2009-02-11 01:34:00,13.095,13.114,12.953,13.083,450000.0
2009-02-11 01:35:00,13.048,13.142,12.98,12.98,500000.0
2009-02-11 01:36:00,13.042,13.115,12.986,13.027,350000.0
2009-02-11 01:37:00,12.979,13.111,12.969,12.969,550000.0
2009-02-11 01:38:00,13.048,13.1,12.959,13.1,350000.0
2009-02-11 01:39:00,13.092,13.1,12.989,13.092,300000.0
2009-02-11 01:40:00,13.023,13.165,13.003,13.003,400000.0
2009-02-11 01:41:00,13.022,13.145,13.022,13.039,400000.0
2009-02-11 01:42:00,13.12,13.131,13.045,13.08,400000.0
2009-02-11 01:43:00,13.114,13.115,12.994,12.994,350000.0
2009-02-11 01:44:00,12.999,13.123,12.977,13.109,600000.0
2009-02-11 01:45:00,13.092,13.092,12.965,13.08,350000.0
2009-02-11 01:46:00,13.079,13.115,13.062,13.115,250000.0
2009-02-11 01:47:00,13.088,13.127,13.034,13.086,300000.0
2009-02-11 01:48:00,13.116,13.119,13.055,13.119,300000.0
2009-02-11 01:49:00,13.091,13.129,13.027,13.129,350000.0
2009-02-11 01:50:00,13.114,13.114,12.98,13.082,400000.0
2009-02-11 01:51:00,13.109,13.117,12.975,13.117,350000.0
2009-02-11 01:52:00,12.998,13.134,12.998,13.115,500000.0
2009-02-11 01:53:00,13.118,13.118,12.981,13.107,400000.0
2009-02-11 01:54:00,13.109,13.121,12.985,13.096,450000.0
2009-02-11 01:55:00,13.022,13.119,12.979,13.093,450000.0
2009-02-11 01:56:00,13.143,13.165,13.019,13.019,400000.0
2009-02-11 01:57:00,13.036,13.123,13.028,13.123,300000.0
2009-02-11 01:58:00,13.109,13.125,13.037,13.092,550000.0
2009-02-11 01:59:00,13.128,13.153,13.023,13.099,450000.0
2009-02-11 02:01:00,12.965,13.018,12.965,13.018,100000.0
2009-02-11 02:02:00,13.065,13.103,12.979,12.979,350000.0
2009-02-11 02:06:00,12.956,13.06,12.95,13.041,300000.0
2009-02-11 02:10:00,13.065,13.065,12.955,12.994,400000.0
2009-02-11 02:12:00,12.987,13.073,12.968,12.984,500000.0
2009-02-11 02:13:00,13.062,13.127,12.973,13.049,550000.0
2009-02-11 02:14:00,13.018,13.131,13.0,13.083,350000.0
2009-02-11 02:15:00,13.044,13.112,13.029,13.029,400000.0
2009-02-11 02:16:00,13.049,13.049,13.049,13.049,50000.0
2009-02-11 02:17:00,12.982,12.982,12.981,12.981,100000.0
2009-02-11 02:19:00,13.12,13.12,13.049,13.082,350000.0
2009-02-11 02:20:00,13.053,13.137,13.017,13.107,400000.0
2009-02-11 02:21:00,13.06,13.133,12.992,13.119,400000.0
2009-02-11 02:22:00,13.105,13.109,13.025,13.037,350000.0
2009-02-11 02:23:00,13.059,13.102,12.98,13.06,350000.0
2009-02-11 02:24:00,13.118,13.129,12.996,13.102,400000.0
2009-02-11 02:25:00,13.037,13.124,13.031,13.124,300000.0
2009-02-11 02:26:00,13.051,13.147,13.01,13.104,450000.0
2009-02-11 02:27:00,13.122,13.122,13.122,13.122,100000.0
2009-02-11 02:29:00,13.087,13.145,13.042,13.042,650000.0
2009-02-11 02:30:00,13.024,13.087,12.972,13.079,350000.0
2009-02-11 02:31:00,13.099,13.16,13.023,13.025,300000.0
2009-02-11 02:32:00,13.035,13.129,13.035,13.129,300000.0
2009-02-11 02:33:00,13.061,13.061,13.061,13.061,50000.0
2009-02-11 02:36:00,13.039,13.105,13.031,13.105,350000.0
2009-02-11 02:37:00,13.108,13.125,13.045,13.064,350000.0
2009-02-11 02:38:00,13.097,13.128,13.036,13.076,400000.0
2009-02-11 02:41:00,13.084,13.132,12.996,12.996,350000.0
2009-02-11 02:43:00,12.991,13.098,12.991,13.092,150000.0
2009-02-11 02:44:00,13.1,13.1,13.024,13.024,100000.0
2009-02-11 02:45:00,13.091,13.15,12.991,13.137,450000.0
2009-02-11 02:46:00,13.121,13.133,13.027,13.133,500000.0
2009-02-11 02:48:00,13.084,13.125,12.99,13.05,400000.0
2009-02-11 02:50:00,13.045,13.132,12.983,13.116,450000.0
2009-02-11 02:51:00,13.126,13.127,13.042,13.051,350000.0
2009-02-11 02:54:00,13.118,13.118,13.075,13.118,200000.0
2009-02-11 02:56:00,13.071,13.119,13.055,13.095,300000.0
2009-02-11 02:57:00,13.089,13.101,13.042,13.101,350000.0
2009-02-11 02:58:00,13.093,13.106,13.006,13.057,500000.0
2009-02-11 02:59:00,13.115,13.132,13.027,13.027,400000.0
2009-02-11 03:00:00,13.066,13.151,12.997,13.087,350000.0
2009-02-11 03:01:00,13.147,13.147,13.069,13.069,100000.0
2009-02-11 03:03:00,13.008,13.105,13.008,13.105,100000.0
2009-02-11 03:04:00,13.064,13.064,13.064,13.064,50000.0
2009-02-11 03:05:00,13.111,13.111,13.081,13.081,100000.0
2009-02-11 03:06:00,13.133,13.153,13.034,13.064,700000.0
2009-02-11 03:07:00,13.129,13.129,13.072,13.072,200000.0
2009-02-11 03:08:00,13.111,13.111,13.111,13.111,50000.0
2009-02-11 03:09:00,13.154,13.154,13.018,13.148,600000.0
2009-02-11 03:11:00,13.112,13.144,13.01,13.136,350000.0
2009-02-11 03:12:00,13.024,13.164,13.024,13.142,350000.0
2009-02-11 03:13:00,13.121,13.137,13.121,13.137,150000.0
2009-02-11 03:15:00,13.104,13.151,13.017,13.017,350000.0
2009-02-11 03:16:00,13.131,13.131,13.022,13.09,300000.0
2009-02-11 03:17:00,13.15,13.15,13.14,13.14,300000.0
2009-02-11 03:18:00,13.061,13.126,13.027,13.126,300000.0
2009-02-11 03:23:00,13.069,13.093,12.98,12.98,350000.0
2009-02-11 03:24:00,13.132,13.132,13.035,13.096,300000.0
2009-02-11 03:26:00,13.052,13.102,13.052,13.066,200000.0
2009-02-11 03:27:00,13.013,13.152,13.013,13.083,300000.0
2009-02-11 03:30:00,13.076,13.099,12.984,12.984,350000.0
2009-02-11 03:32:00,13.056,13.09,12.973,12.973,350000.0
2009-02-11 03:33:00,13.128,13.128,13.016,13.084,300000.0
2009-02-11 03:35:00,13.057,13.135,13.057,13.12,350000.0
2009-02-11 03:36:00,13.123,13.123,13.123,13.123,100000.0
2009-02-11 03:37:00,13.097,13.166,13.02,13.02,350000.0
2009-02-11 03:38:00,13.136,13.136,13.031,13.098,300000.0
2009-02-11 03:40:00,13.016,13.096,13.016,13.064,200000.0
2009-02-11 03:41:00,13.126,13.138,13.041,13.055,400000.0
2009-02-11 03:42:00,13.078,13.128,13.012,13.128,450000.0
2009-02-11 03:43:00,13.113,13.113,13.113,13.113,50000.0
2009-02-11 03:44:00,13.14,13.154,13.14,13.154,100000.0
2009-02-11 03:46:00,13.13,13.13,13.049,13.073,300000.0
2009-02-11 03:47:00,13.004,13.102,12.993,13.102,400000.0
2009-02-11 03:48:00,13.122,13.132,13.057,13.132,350000.0
2009-02-11 03:49:00,13.102,13.115,12.98,13.115,650000.0
2009-02-11 03:50:00,13.108,13.115,12.973,13.115,850000.0
2009-02-11 03:51:00,13.119,13.138,13.059,13.103,400000.0
2009-02-11 03:53:00,13.052,13.052,13.029,13.029,100000.0
2009-02-11 03:54:00,13.041,13.083,13.041,13.083,100000.0
2009-02-11 03:55:00,13.032,13.133,13.015,13.099,400000.0
2009-02-11 03:56:00,13.124,13.154,13.031,13.041,450000.0
2009-02-11 03:57:00,13.105,13.105,12.978,13.016,650000.0
2009-02-11 03:58:00,13.069,13.129,13.069,13.119,400000.0
2009-02-11 03:59:00,13.131,13.131,13.022,13.053,500000.0
2009-02-11 04:00:00,13.024,13.121,12.996,13.005,350000.0
2009-02-11 04:01:00,13.116,13.116,13.028,13.066,350000.0
2009-02-11 04:02:00,13.084,13.128,12.998,13.039,400000.0
2009-02-11 04:04:00,13.116,13.116,13.075,13.075,350000.0
2009-02-11 04:05:00,13.09,13.098,13.007,13.007,550000.0
2009-02-11 04:07:00,13.077,13.088,13.001,13.087,350000.0
2009-02-11 04:08:00,13.075,13.075,13.037,13.037,100000.0
2009-02-11 04:09:00,13.073,13.138,13.014,13.13,750000.0
2009-02-11 04:12:00,13.117,13.121,13.016,13.091,350000.0
2009-02-11 04:15:00,13.046,13.117,13.046,13.117,150000.0
2009-02-11 04:16:00,13.117,13.117,12.978,13.045,350000.0
2009-02-11 04:17:00,13.086,13.142,13.016,13.016,400000.0
2009-02-11 04:18:00,13.127,13.127,13.017,13.126,250000.0
2009-02-11 04:19:00,13.056,13.12,13.016,13.016,450000.0
2009-02-11 04:20:00,13.036,13.047,13.036,13.047,100000.0
2009-02-11 04:21:00,13.108,13.108,13.075,13.093,150000.0
2009-02-11 04:23:00,13.101,13.101,13.101,13.101,50000.0
2009-02-11 04:24:00,13.06,13.143,13.005,13.087,350000.0
2009-02-11 04:25:00,13.147,13.147,13.004,13.004,150000.0
2009-02-11 04:26:00,13.126,13.126,13.126,13.126,50000.0
2009-02-11 04:30:00,13.09,13.129,12.991,13.08,500000.0
2009-02-11 04:32:00,13.015,13.124,13.015,13.124,150000.0
2009-02-11 04:33:00,13.087,13.131,13.038,13.093,550000.0
2009-02-11 04:34:00,13.088,13.088,12.965,13.062,350000.0
2009-02-11 04:35:00,13.017,13.172,13.017,13.055,450000.0
2009-02-11 04:36:00,13.124,13.124,13.124,13.124,50000.0
2009-02-11 04:40:00,13.113,13.113,12.962,13.076,500000.0
2009-02-11 04:42:00,13.074,13.143,12.996,12.996,350000.0
2009-02-11 04:43:00,13.126,13.126,13.021,13.088,300000.0
2009-02-11 04:52:00,13.078,13.139,12.988,12.988,350000.0
2009-02-11 04:53:00,13.106,13.106,13.001,13.068,300000.0
2009-02-11 04:55:00,13.083,13.13,12.985,12.985,350000.0
2009-02-11 04:58:00,13.117,13.117,13.075,13.11,200000.0
2009-02-11 04:59:00,13.074,13.108,12.975,13.082,350000.0
2009-02-11 05:00:00,13.081,13.123,13.034,13.086,950000.0
2009-02-11 05:01:00,13.081,13.105,13.074,13.082,400000.0
2009-02-11 05:03:00,13.031,13.108,12.972,13.032,650000.0
2009-02-11 05:04:00,12.967,13.05,12.967,13.05,100000.0
2009-02-11 05:11:00,13.026,13.117,12.987,13.047,400000.0
2009-02-11 05:13:00,13.107,13.107,13.018,13.036,250000.0
2009-02-11 05:14:00,13.078,13.114,13.034,13.069,650000.0
2009-02-11 05:15:00,13.092,13.136,12.998,13.1,700000.0
2009-02-11 05:16:00,13.036,13.134,13.033,13.131,550000.0
2009-02-11 05:17:00,13.101,13.104,13.021,13.086,300000.0
2009-02-11 05:18:00,12.988,13.122,12.988,13.046,350000.0
2009-02-11 05:19:00,12.959,13.139,12.959,13.094,800000.0
2009-02-11 05:20:00,13.087,13.129,13.087,13.113,250000.0
2009-02-11 05:21:00,13.098,13.163,13.044,13.129,450000.0
2009-02-11 05:22:00,13.005,13.037,13.005,13.037,100000.0
2009-02-11 05:23:00,13.13,13.141,13.006,13.008,250000.0
2009-02-11 05:24:00,12.985,13.121,12.985,13.121,400000.0
2009-02-11 05:25:00,13.091,13.134,13.003,13.026,500000.0
2009-02-11 05:26:00,12.981,13.134,12.981,13.048,200000.0
2009-02-11 05:28:00,13.132,13.137,13.049,13.104,300000.0
2009-02-11 05:29:00,13.109,13.134,13.109,13.134,100000.0
2009-02-11 05:30:00,13.139,13.139,13.062,13.062,150000.0
2009-02-11 05:32:00,13.062,13.124,13.039,13.085,400000.0
2009-02-11 05:33:00,13.109,13.125,13.01,13.046,200000.0
2009-02-11 05:34:00,13.073,13.166,13.017,13.017,500000.0
2009-02-11 05:36:00,13.131,13.131,12.998,12.998,100000.0
2009-02-11 05:37:00,13.063,13.12,13.009,13.12,300000.0
2009-02-11 05:38:00,13.071,13.071,13.016,13.016,100000.0
2009-02-11 05:39:00,13.116,13.131,13.038,13.116,250000.0
2009-02-11 05:40:00,13.119,13.121,13.007,13.106,350000.0
2009-02-11 05:41:00,13.054,13.054,13.028,13.028,100000.0
2009-02-11 05:42:00,13.092,13.14,13.092,13.14,200000.0
2009-02-11 05:43:00,13.096,13.096,13.073,13.073,100000.0
2009-02-11 05:44:00,13.044,13.121,12.982,13.111,500000.0
2009-02-11 05:45:00,13.099,13.139,13.019,13.104,500000.0
2009-02-11 05:47:00,13.075,13.113,12.989,12.989,350000.0
2009-02-11 05:49:00,13.136,13.136,13.062,13.111,250000.0
2009-02-11 05:50:00,13.14,13.14,13.129,13.13,150000.0
2009-02-11 05:53:00,13.075,13.113,12.989,12.989,350000.0
2009-02-11 06:01:00,13.131,13.131,13.007,13.046,250000.0
2009-02-11 06:02:00,13.003,13.121,13.003,13.044,250000.0
2009-02-11 06:03:00,13.134,13.134,13.009,13.047,350000.0
2009-02-11 06:04:00,13.122,13.136,13.062,13.062,300000.0
2009-02-11 06:05:00,13.009,13.009,13.009,13.009,50000.0
2009-02-11 06:06:00,13.121,13.121,13.098,13.098,100000.0
2009-02-11 06:08:00,13.1,13.129,13.013,13.068,500000.0
2009-02-11 06:09:00,13.088,13.131,13.003,13.097,900000.0
2009-02-11 06:10:00,13.096,13.116,13.015,13.099,300000.0
2009-02-11 06:12:00,13.116,13.118,12.987,13.118,300000.0
2009-02-11 06:13:00,13.023,13.108,12.974,13.091,600000.0
2009-02-11 06:14:00,13.094,13.094,13.078,13.078,100000.0
2009-02-11 06:15:00,13.021,13.021,13.021,13.021,50000.0
2009-02-11 06:16:00,13.068,13.068,13.068,13.068,50000.0
2009-02-11 06:17:00,13.132,13.136,13.132,13.136,100000.0
2009-02-11 06:20:00,13.114,13.114,13.114,13.114,100000.0
2009-02-11 06:21:00,13.139,13.139,13.008,13.027,550000.0
2009-02-11 06:22:00,13.134,13.15,13.052,13.15,250000.0
2009-02-11 06:23:00,13.116,13.116,12.988,13.065,400000.0
2009-02-11 06:29:00,13.03,13.108,12.982,13.043,700000.0
2009-02-11 06:30:00,13.078,13.107,13.078,13.088,150000.0
2009-02-11 06:31:00,13.1,13.104,12.962,13.104,500000.0
2009-02-11 06:32:00,13.069,13.075,13.069,13.075,100000.0
2009-02-11 06:33:00,13.098,13.098,13.019,13.019,100000.0
2009-02-11 06:34:00,13.103,13.122,13.009,13.118,250000.0
2009-02-11 06:35:00,13.021,13.021,13.021,13.021,50000.0
2009-02-11 06:36:00,13.096,13.119,12.987,13.023,500000.0
2009-02-11 06:37:00,13.079,13.119,12.976,13.035,300000.0
2009-02-11 06:39:00,12.999,13.12,12.972,13.12,950000.0
2009-02-11 06:40:00,13.104,13.104,12.944,13.067,450000.0
2009-02-11 06:42:00,13.066,13.105,12.977,13.028,350000.0
2009-02-11 06:43:00,13.078,13.108,13.01,13.042,550000.0
2009-02-11 06:45:00,13.024,13.024,13.008,13.008,100000.0
2009-02-11 06:46:00,13.029,13.116,12.989,13.08,550000.0
2009-02-11 06:47:00,13.021,13.126,12.98,12.98,250000.0
2009-02-11 06:48:00,13.029,13.029,13.029,13.029,50000.0
2009-02-11 06:50:00,13.059,13.1,12.975,12.975,350000.0
2009-02-11 06:52:00,13.005,13.153,12.995,13.097,350000.0
2009-02-11 06:53:00,13.086,13.118,13.086,13.111,150000.0
2009-02-11 06:54:00,13.094,13.107,12.994,13.067,550000.0
2009-02-11 06:55:00,13.093,13.103,12.987,13.08,550000.0
2009-02-11 06:56:00,13.03,13.111,12.966,12.986,550000.0
2009-02-11 06:57:00,13.0,13.111,12.976,13.057,550000.0
2009-02-11 06:58:00,13.073,13.089,12.973,12.977,450000.0
2009-02-11 06:59:00,13.038,13.135,12.997,13.003,650000.0
2009-02-11 07:00:00,12.999,13.101,12.999,13.017,250000.0
2009-02-11 07:03:00,12.999,13.087,12.986,13.069,500000.0
2009-02-11 07:04:00,12.997,13.086,12.997,13.086,100000.0
2009-02-11 07:06:00,12.977,13.124,12.977,13.124,300000.0
2009-02-11 07:07:00,13.062,13.062,12.948,12.948,200000.0
2009-02-11 07:08:00,13.036,13.125,13.036,13.125,100000.0
2009-02-11 07:09:00,12.978,13.079,12.974,12.978,400000.0
2009-02-11 07:10:00,13.1,13.1,12.947,13.05,350000.0
2009-02-11 07:11:00,13.038,13.121,12.996,13.007,500000.0
2009-02-11 07:12:00,13.03,13.094,13.03,13.094,100000.0
2009-02-11 07:13:00,13.068,13.068,12.965,12.965,350000.0
2009-02-11 07:14:00,12.997,13.092,12.997,13.03,400000.0
2009-02-11 07:15:00,13.104,13.126,12.988,13.078,400000.0
2009-02-11 07:16:00,13.133,13.133,12.97,13.104,350000.0
2009-02-11 07:18:00,13.071,13.099,13.019,13.052,650000.0
2009-02-11 07:19:00,13.119,13.146,13.023,13.093,700000.0
2009-02-11 07:20:00,13.019,13.027,13.019,13.027,150000.0
2009-02-11 07:21:00,13.068,13.095,12.988,12.988,350000.0
2009-02-11 07:22:00,13.064,13.07,12.968,12.968,350000.0
2009-02-11 07:23:00,13.079,13.111,13.004,13.086,250000.0
2009-02-11 07:24:00,12.99,13.106,12.99,13.06,250000.0
2009-02-11 07:25:00,13.088,13.125,12.999,12.999,250000.0
2009-02-11 07:26:00,13.09,13.111,12.986,13.086,550000.0
2009-02-11 07:27:00,13.025,13.098,13.025,13.098,100000.0
2009-02-11 07:30:00,13.065,13.065,12.952,12.954,500000.0
2009-02-11 07:31:00,13.095,13.114,12.975,12.975,150000.0
2009-02-11 07:32:00,13.1,13.1,12.97,13.012,250000.0
2009-02-11 07:33:00,13.05,13.091,12.988,12.999,400000.0
2009-02-11 07:34:00,13.041,13.143,12.994,13.042,450000.0
2009-02-11 07:35:00,13.052,13.063,13.007,13.018,250000.0
2009-02-11 07:36:00,13.093,13.129,13.011,13.129,400000.0
2009-02-11 07:37:00,13.027,13.086,12.986,13.002,500000.0
2009-02-11 07:38:00,12.996,13.132,12.996,13.068,400000.0
2009-02-11 07:39:00,13.095,13.14,13.0,13.112,400000.0
2009-02-11 07:40:00,13.041,13.119,12.977,13.03,400000.0
2009-02-11 07:41:00,13.111,13.111,12.991,13.067,300000.0
2009-02-11 07:42:00,13.042,13.042,13.02,13.02,100000.0
2009-02-11 07:43:00,13.065,13.065,12.985,13.024,400000.0
2009-02-11 07:44:00,13.025,13.111,13.016,13.039,400000.0
2009-02-11 07:45:00,13.113,13.147,13.058,13.058,300000.0
2009-02-11 07:46:00,13.011,13.128,13.011,13.122,350000.0
2009-02-11 07:47:00,13.131,13.141,12.995,13.108,350000.0
2009-02-11 07:48:00,13.096,13.124,13.096,13.124,100000.0
2009-02-11 07:49:00,13.108,13.142,13.016,13.106,550000.0
2009-02-11 07:50:00,13.12,13.12,13.009,13.058,400000.0
2009-02-11 07:51:00,13.078,13.135,13.011,13.124,450000.0
2009-02-11 07:52:00,13.068,13.101,12.974,13.032,500000.0
2009-02-11 07:53:00,13.141,13.141,13.141,13.141,50000.0
2009-02-11 07:54:00,13.029,13.144,13.029,13.056,350000.0
2009-02-11 07:55:00,13.084,13.131,13.007,13.092,350000.0
2009-02-11 07:56:00,13.054,13.076,12.995,13.032,300000.0
2009-02-11 07:57:00,13.11,13.119,12.98,13.063,550000.0
2009-02-11 07:58:00,13.089,13.106,13.046,13.086,400000.0
2009-02-11 07:59:00,13.114,13.123,13.01,13.115,400000.0
2009-02-11 08:00:00,13.004,13.152,13.004,13.073,350000.0
2009-02-11 08:01:00,13.034,13.034,13.034,13.034,50000.0
2009-02-11 08:02:00,13.087,13.117,12.997,13.082,350000.0
2009-02-11 08:03:00,13.082,13.139,13.022,13.022,450000.0
2009-02-11 08:04:00,13.079,13.079,12.972,12.983,350000.0
2009-02-11 08:05:00,13.101,13.101,12.951,13.015,350000.0
2009-02-11 08:06:00,13.089,13.122,13.046,13.087,400000.0
2009-02-11 08:07:00,13.063,13.063,13.022,13.022,100000.0
2009-02-11 08:09:00,13.109,13.111,12.987,13.091,400000.0
2009-02-11 08:10:00,13.113,13.16,13.03,13.041,400000.0
2009-02-11 08:13:00,13.108,13.108,13.093,13.093,100000.0
2009-02-11 08:14:00,13.107,13.114,13.057,13.057,200000.0
2009-02-11 08:15:00,13.08,13.118,13.004,13.004,400000.0
2009-02-11 08:17:00,13.045,13.096,12.985,13.061,400000.0
2009-02-11 08:18:00,13.124,13.124,13.043,13.108,350000.0
2009-02-11 08:19:00,13.047,13.123,13.021,13.123,400000.0
2009-02-11 08:20:00,13.023,13.124,12.994,13.108,400000.0
2009-02-11 08:21:00,13.103,13.109,12.987,13.107,400000.0
2009-02-11 08:22:00,13.007,13.117,13.007,13.117,350000.0
2009-02-11 08:23:00,13.039,13.14,13.0,13.086,350000.0
2009-02-11 08:24:00,13.048,13.116,13.033,13.033,350000.0
2009-02-11 08:25:00,13.094,13.147,13.044,13.066,400000.0
2009-02-11 08:26:00,13.1,13.127,13.042,13.042,500000.0
2009-02-11 08:28:00,13.063,13.082,13.012,13.045,450000.0
2009-02-11 08:29:00,13.061,13.124,13.052,13.052,400000.0
2009-02-11 08:30:00,13.032,13.175,13.032,13.136,500000.0
2009-02-11 08:31:00,13.093,13.101,12.994,13.029,450000.0
2009-02-11 08:32:00,12.998,13.084,12.998,13.044,400000.0
2009-02-11 08:33:00,12.998,13.116,12.998,13.045,450000.0
2009-02-11 08:34:00,13.093,13.096,12.989,13.01,450000.0
2009-02-11 08:35:00,13.115,13.196,13.049,13.049,550000.0
2009-02-11 08:36:00,12.986,13.043,12.986,12.989,350000.0
2009-02-11 08:37:00,13.053,13.155,13.049,13.069,350000.0
2009-02-11 08:38:00,13.026,13.14,13.0,13.105,550000.0
2009-02-11 08:39:00,13.119,13.153,13.033,13.033,400000.0
2009-02-11 08:40:00,13.14,13.14,12.982,13.098,350000.0
2009-02-11 08:41:00,13.026,13.129,12.994,13.019,350000.0
2009-02-11 08:42:00,13.118,13.152,13.02,13.112,350000.0
2009-02-11 08:43:00,13.059,13.161,13.059,13.121,350000.0
2009-02-11 08:44:00,13.099,13.169,13.048,13.082,400000.0
2009-02-11 08:45:00,13.121,13.157,13.065,13.129,400000.0
2009-02-11 08:46:00,13.106,13.16,13.061,13.07,550000.0
2009-02-11 08:47:00,13.048,13.13,13.011,13.13,250000.0
2009-02-11 08:48:00,13.081,13.162,13.08,13.108,500000.0
2009-02-11 08:49:00,13.064,13.142,13.021,13.142,350000.0
2009-02-11 08:50:00,13.052,13.136,13.018,13.027,550000.0
2009-02-11 08:51:00,13.012,13.099,13.012,13.088,350000.0
2009-02-11 08:52:00,13.112,13.133,13.015,13.133,350000.0
2009-02-11 08:53:00,13.047,13.136,13.02,13.116,400000.0
2009-02-11 08:54:00,13.118,13.118,12.987,13.041,400000.0
2009-02-11 08:55:00,13.111,13.154,13.019,13.019,450000.0
2009-02-11 08:56:00,13.072,13.17,13.037,13.037,450000.0
2009-02-11 08:57:00,13.102,13.104,13.024,13.043,350000.0
2009-02-11 08:58:00,13.031,13.135,13.007,13.135,400000.0
2009-02-11 08:59:00,13.117,13.137,13.067,13.12,400000.0
2009-02-11 09:00:00,13.119,13.15,13.035,13.084,1500000.0
2009-02-11 09:01:00,13.11,13.111,13.03,13.1,1250000.0
2009-02-11 09:02:00,13.028,13.113,13.028,13.103,250000.0
2009-02-11 09:03:00,13.06,13.106,13.056,13.056,350000.0
2009-02-11 09:04:00,13.097,13.129,13.041,13.051,450000.0
2009-02-11 09:05:00,13.148,13.155,13.094,13.116,200000.0
2009-02-11 09:06:00,13.051,13.135,13.05,13.135,150000.0
2009-02-11 09:07:00,13.046,13.129,13.046,13.051,150000.0
2009-02-11 09:08:00,13.107,13.14,13.015,13.097,550000.0
2009-02-11 09:10:00,13.06,13.136,13.019,13.074,450000.0
2009-02-11 09:11:00,13.095,13.126,13.033,13.1,1900000.0
2009-02-11 09:12:00,13.045,13.133,12.989,13.086,550000.0
2009-02-11 09:13:00,13.091,13.138,13.022,13.101,1450000.0
2009-02-11 09:14:00,13.065,13.125,12.996,12.996,300000.0
2009-02-11 09:15:00,13.111,13.126,13.01,13.119,850000.0
2009-02-11 09:16:00,13.098,13.149,13.054,13.148,500000.0
2009-02-11 09:17:00,13.11,13.11,13.079,13.079,150000.0
2009-02-11 09:18:00,13.093,13.189,13.063,13.063,1650000.0
2009-02-11 09:19:00,13.157,13.194,13.044,13.055,500000.0
2009-02-11 09:20:00,13.063,13.116,13.029,13.116,350000.0
2009-02-11 09:21:00,13.113,13.14,13.056,13.056,450000.0
2009-02-11 09:22:00,13.136,13.165,13.052,13.07,400000.0
2009-02-11 09:23:00,13.135,13.157,13.062,13.15,400000.0
2009-02-11 09:24:00,13.104,13.177,13.099,13.099,350000.0
2009-02-11 09:25:00,13.078,13.148,13.073,13.073,550000.0
2009-02-11 09:26:00,13.085,13.14,13.051,13.126,350000.0
2009-02-11 09:27:00,13.171,13.171,13.061,13.13,400000.0
2009-02-11 09:28:00,13.078,13.183,13.066,13.089,1550000.0
2009-02-11 09:29:00,13.097,13.097,13.076,13.076,100000.0
2009-02-11 09:30:00,13.087,13.17,13.025,13.084,450000.0
2009-02-11 09:31:00,13.122,13.122,13.005,13.077,550000.0
2009-02-11 09:32:00,13.085,13.194,13.044,13.128,550000.0
2009-02-11 09:33:00,13.077,13.105,13.025,13.025,400000.0
2009-02-11 09:34:00,13.047,13.216,13.018,13.035,1950000.0
2009-02-11 09:35:00,13.168,13.168,13.064,13.091,350000.0
2009-02-11 09:36:00,13.043,13.125,13.036,13.036,1600000.0
2009-02-11 09:37:00,13.137,13.137,13.029,13.029,150000.0
2009-02-11 09:38:00,13.077,13.142,13.051,13.093,500000.0
2009-02-11 09:39:00,13.108,13.171,13.061,13.061,550000.0
2009-02-11 09:40:00,13.149,13.164,13.033,13.164,500000.0
2009-02-11 09:41:00,13.087,13.172,13.054,13.054,450000.0
2009-02-11 09:42:00,13.152,13.156,13.058,13.13,350000.0
2009-02-11 09:43:00,13.12,13.175,13.07,13.081,550000.0
2009-02-11 09:44:00,13.086,13.223,13.086,13.188,400000.0
2009-02-11 09:45:00,13.141,13.141,13.065,13.065,250000.0
2009-02-11 09:46:00,13.062,13.207,13.062,13.207,500000.0
2009-02-11 09:47:00,13.184,13.184,13.033,13.151,400000.0
2009-02-11 09:48:00,13.064,13.193,13.064,13.105,400000.0
2009-02-11 09:49:00,13.112,13.18,13.072,13.141,400000.0
2009-02-11 09:50:00,13.084,13.147,13.044,13.126,400000.0
2009-02-11 09:51:00,13.221,13.222,13.081,13.081,400000.0
2009-02-11 09:52:00,13.19,13.239,13.111,13.219,400000.0
2009-02-11 09:53:00,13.164,13.241,13.085,13.21,450000.0
2009-02-11 09:54:00,13.238,13.264,13.127,13.225,750000.0
2009-02-11 09:56:00,13.217,13.269,13.118,13.228,550000.0
2009-02-11 09:57:00,13.213,13.213,13.154,13.193,350000.0
2009-02-11 09:58:00,13.23,13.23,13.065,13.128,400000.0
2009-02-11 09:59:00,13.247,13.259,13.125,13.155,450000.0
2009-02-11 10:00:00,13.169,13.169,13.123,13.155,250000.0
2009-02-11 10:01:00,13.116,13.238,13.112,13.213,400000.0
2009-02-11 10:02:00,13.155,13.22,13.112,13.187,400000.0
2009-02-11 10:03:00,13.188,13.25,13.134,13.146,500000.0
2009-02-11 10:04:00,13.126,13.243,13.111,13.149,550000.0
2009-02-11 10:05:00,13.18,13.235,13.146,13.166,350000.0
2009-02-11 10:06:00,13.096,13.165,13.096,13.165,450000.0
2009-02-11 10:07:00,13.135,13.238,13.135,13.15,350000.0
2009-02-11 10:08:00,13.211,13.225,13.115,13.188,550000.0
2009-02-11 10:09:00,13.172,13.244,13.162,13.21,500000.0
2009-02-11 10:10:00,13.202,13.307,13.126,13.142,650000.0
2009-02-11 10:11:00,13.237,13.237,13.106,13.226,400000.0
2009-02-11 10:12:00,13.163,13.264,13.163,13.234,500000.0
2009-02-11 10:13:00,13.146,13.221,13.113,13.173,350000.0
2009-02-11 10:14:00,13.173,13.252,13.163,13.172,550000.0
2009-02-11 10:15:00,13.203,13.24,13.133,13.159,350000.0
2009-02-11 10:16:00,13.231,13.237,13.129,13.144,550000.0
2009-02-11 10:17:00,13.18,13.252,13.154,13.207,400000.0
2009-02-11 10:18:00,13.253,13.253,13.107,13.184,350000.0
2009-02-11 10:19:00,13.135,13.267,13.135,13.267,300000.0
2009-02-11 10:20:00,13.222,13.267,13.157,13.199,400000.0
2009-02-11 10:21:00,13.238,13.256,13.138,13.216,350000.0
2009-02-11 10:22:00,13.216,13.293,13.168,13.217,350000.0
2009-02-11 10:23:00,13.267,13.28,13.117,13.28,400000.0
2009-02-11 10:24:00,13.219,13.297,13.15,13.279,500000.0
2009-02-11 10:25:00,13.274,13.281,13.172,13.19,500000.0
2009-02-11 10:26:00,13.196,13.341,13.171,13.322,350000.0
2009-02-11 10:27:00,13.256,13.307,13.181,13.183,400000.0
2009-02-11 10:28:00,13.231,13.303,13.165,13.24,600000.0
2009-02-11 10:29:00,13.263,13.286,13.181,13.202,450000.0
2009-02-11 10:30:00,13.283,13.283,13.162,13.188,400000.0
2009-02-11 10:31:00,13.185,13.275,13.155,13.184,400000.0
2009-02-11 10:32:00,13.233,13.271,13.143,13.271,650000.0
2009-02-11 10:33:00,13.239,13.289,13.175,13.182,450000.0
2009-02-11 10:34:00,13.123,13.252,13.111,13.158,450000.0
2009-02-11 10:35:00,13.231,13.291,13.162,13.182,550000.0
2009-02-11 10:36:00,13.134,13.262,13.134,13.237,400000.0
2009-02-11 10:37:00,13.224,13.254,13.122,13.162,400000.0
2009-02-11 10:38:00,13.234,13.262,13.137,13.211,550000.0
2009-02-11 10:39:00,13.153,13.284,13.135,13.284,350000.0
2009-02-11 10:40:00,13.172,13.242,13.083,13.204,550000.0
2009-02-11 10:41:00,13.245,13.245,13.089,13.144,400000.0
2009-02-11 10:42:00,13.176,13.24,13.126,13.182,400000.0
2009-02-11 10:43:00,13.159,13.21,13.098,13.15,500000.0
2009-02-11 10:44:00,13.205,13.231,13.101,13.112,550000.0
2009-02-11 10:45:00,13.1,13.165,13.094,13.138,350000.0
2009-02-11 10:46:00,13.098,13.26,13.098,13.122,600000.0
2009-02-11 10:47:00,13.194,13.194,13.103,13.11,400000.0
2009-02-11 10:48:00,13.081,13.229,13.081,13.198,400000.0
2009-02-11 10:49:00,13.117,13.232,13.117,13.232,400000.0
2009-02-11 10:50:00,13.24,13.305,13.152,13.16,450000.0
2009-02-11 10:51:00,13.19,13.282,13.164,13.282,350000.0
2009-02-11 10:52:00,13.153,13.225,13.104,13.18,550000.0
2009-02-11 10:53:00,13.247,13.264,13.139,13.242,400000.0
2009-02-11 10:54:00,13.224,13.26,13.121,13.26,400000.0
2009-02-11 10:55:00,13.141,13.25,13.092,13.246,400000.0
2009-02-11 10:56:00,13.225,13.257,13.12,13.257,400000.0
2009-02-11 10:57:00,13.238,13.286,13.184,13.184,400000.0
2009-02-11 10:58:00,13.262,13.277,13.166,13.268,400000.0
2009-02-11 10:59:00,13.259,13.277,13.136,13.185,350000.0
2009-02-11 11:00:00,13.182,13.265,13.166,13.172,400000.0
2009-02-11 11:01:00,13.122,13.226,13.122,13.22,550000.0
2009-02-11 11:02:00,13.25,13.267,13.133,13.201,350000.0
2009-02-11 11:03:00,13.167,13.283,13.167,13.2,400000.0
2009-02-11 11:04:00,13.281,13.326,13.176,13.302,500000.0
2009-02-11 11:05:00,13.231,13.264,13.166,13.244,400000.0
2009-02-11 11:06:00,13.179,13.242,13.133,13.242,400000.0
2009-02-11 11:07:00,13.227,13.303,13.227,13.271,450000.0
2009-02-11 11:08:00,13.153,13.285,13.142,13.22,500000.0
2009-02-11 11:09:00,13.161,13.325,13.161,13.29,500000.0
2009-02-11 11:10:00,13.152,13.276,13.152,13.226,450000.0
2009-02-11 11:11:00,13.195,13.286,13.152,13.261,400000.0
2009-02-11 11:12:00,13.173,13.316,13.147,13.162,600000.0
2009-02-11 11:13:00,13.242,13.284,13.189,13.225,500000.0
2009-02-11 11:14:00,13.243,13.243,13.1,13.135,350000.0
2009-02-11 11:15:00,13.176,13.231,13.119,13.21,400000.0
2009-02-11 11:16:00,13.258,13.276,13.128,13.217,550000.0
2009-02-11 11:17:00,13.275,13.275,13.121,13.235,700000.0
2009-02-11 11:18:00,13.253,13.271,13.136,13.174,400000.0
2009-02-11 11:19:00,13.212,13.291,13.174,13.187,450000.0
2009-02-11 11:20:00,13.24,13.256,13.165,13.256,500000.0
2009-02-11 11:21:00,13.119,13.293,13.119,13.137,450000.0
2009-02-11 11:22:00,13.175,13.237,13.122,13.221,500000.0
2009-02-11 11:24:00,13.149,13.21,13.102,13.125,400000.0
2009-02-11 11:25:00,13.137,13.251,13.137,13.251,350000.0
2009-02-11 11:26:00,13.152,13.251,13.121,13.16,550000.0
2009-02-11 11:27:00,13.256,13.264,13.13,13.23,450000.0
2009-02-11 11:28:00,13.156,13.286,13.156,13.262,500000.0
2009-02-11 11:29:00,13.164,13.274,13.143,13.27,600000.0
2009-02-11 11:30:00,13.132,13.246,13.101,13.165,400000.0
2009-02-11 11:31:00,13.206,13.222,13.113,13.212,550000.0
2009-02-11 11:32:00,13.262,13.307,13.169,13.223,650000.0
2009-02-11 11:33:00,13.132,13.277,13.132,13.235,550000.0
2009-02-11 11:34:00,13.235,13.266,13.137,13.163,350000.0
2009-02-11 11:35:00,13.214,13.232,13.135,13.189,400000.0
2009-02-11 11:36:00,13.123,13.225,13.114,13.166,350000.0
2009-02-11 11:37:00,13.183,13.236,13.144,13.219,450000.0
2009-02-11 11:38:00,13.111,13.241,13.111,13.129,400000.0
2009-02-11 11:39:00,13.243,13.243,13.094,13.227,550000.0
2009-02-11 11:40:00,13.264,13.264,13.153,13.153,500000.0
2009-02-11 11:41:00,13.227,13.253,13.122,13.244,400000.0
2009-02-11 11:42:00,13.249,13.265,13.13,13.233,350000.0
2009-02-11 11:43:00,13.23,13.277,13.155,13.203,550000.0
2009-02-11 11:44:00,13.262,13.262,13.149,13.227,400000.0
2009-02-11 11:45:00,13.227,13.275,13.148,13.237,500000.0
2009-02-11 11:46:00,13.228,13.268,13.158,13.182,350000.0
2009-02-11 11:47:00,13.179,13.27,13.148,13.232,600000.0
2009-02-11 11:48:00,13.194,13.258,13.145,13.156,550000.0
2009-02-11 11:49:00,13.283,13.283,13.163,13.163,400000.0
2009-02-11 11:50:00,13.257,13.26,13.146,13.154,350000.0
2009-02-11 11:52:00,13.157,13.279,13.125,13.275,350000.0
2009-02-11 11:53:00,13.179,13.234,13.159,13.159,500000.0
2009-02-11 11:54:00,13.15,13.284,13.15,13.265,650000.0
2009-02-11 11:55:00,13.222,13.281,13.129,13.187,550000.0
2009-02-11 11:56:00,13.292,13.292,13.192,13.233,350000.0
2009-02-11 11:57:00,13.229,13.291,13.15,13.17,550000.0
2009-02-11 11:58:00,13.264,13.269,13.177,13.24,450000.0
2009-02-11 11:59:00,13.288,13.288,13.152,13.152,550000.0
2009-02-11 12:00:00,13.21,13.31,13.193,13.31,450000.0
2009-02-11 12:01:00,13.246,13.303,13.171,13.299,550000.0
2009-02-11 12:02:00,13.284,13.325,13.18,13.277,400000.0
2009-02-11 12:03:00,13.183,13.324,13.183,13.324,450000.0
2009-02-11 12:04:00,13.331,13.34,13.23,13.258,550000.0
2009-02-11 12:05:00,13.277,13.34,13.194,13.307,450000.0
2009-02-11 12:06:00,13.318,13.355,13.223,13.261,400000.0
2009-02-11 12:07:00,13.245,13.381,13.234,13.234,350000.0
2009-02-11 12:08:00,13.365,13.365,13.246,13.261,500000.0
2009-02-11 12:09:00,13.255,13.353,13.215,13.353,550000.0
2009-02-11 12:10:00,13.361,13.361,13.269,13.329,350000.0
2009-02-11 12:11:00,13.241,13.336,13.237,13.262,350000.0
2009-02-11 12:12:00,13.245,13.426,13.245,13.342,550000.0
2009-02-11 12:13:00,13.351,13.363,13.253,13.359,350000.0
2009-02-11 12:14:00,13.266,13.333,13.218,13.243,450000.0
2009-02-11 12:15:00,13.331,13.35,13.253,13.326,350000.0
2009-02-11 12:16:00,13.279,13.312,13.193,13.312,500000.0
2009-02-11 12:17:00,13.347,13.347,13.205,13.242,400000.0
2009-02-11 12:18:00,13.223,13.341,13.204,13.291,350000.0
2009-02-11 12:19:00,13.265,13.329,13.213,13.225,550000.0
2009-02-11 12:20:00,13.336,13.344,13.252,13.257,350000.0
2009-02-11 12:21:00,13.336,13.351,13.26,13.268,450000.0
2009-02-11 12:22:00,13.257,13.334,13.204,13.283,450000.0
2009-02-11 12:23:00,13.319,13.319,13.177,13.272,550000.0
2009-02-11 12:24:00,13.253,13.337,13.166,13.294,500000.0
2009-02-11 12:25:00,13.328,13.351,13.271,13.271,450000.0
2009-02-11 12:26:00,13.282,13.302,13.239,13.261,350000.0
2009-02-11 12:27:00,13.269,13.334,13.171,13.334,500000.0
2009-02-11 12:28:00,13.195,13.307,13.188,13.208,350000.0
2009-02-11 12:29:00,13.283,13.384,13.234,13.291,400000.0
2009-02-11 12:30:00,13.239,13.334,13.211,13.334,400000.0
2009-02-11 12:31:00,13.286,13.313,13.258,13.288,350000.0
2009-02-11 12:32:00,13.206,13.353,13.206,13.318,450000.0
2009-02-11 12:33:00,13.238,13.376,13.238,13.305,450000.0
2009-02-11 12:34:00,13.244,13.318,13.181,13.305,350000.0
2009-02-11 12:35:00,13.283,13.371,13.265,13.297,600000.0
2009-02-11 12:36:00,13.333,13.333,13.223,13.33,550000.0
2009-02-11 12:37:00,13.372,13.384,13.268,13.345,400000.0
2009-02-11 12:38:00,13.267,13.381,13.267,13.381,400000.0
2009-02-11 12:39:00,13.327,13.396,13.244,13.249,550000.0
2009-02-11 12:40:00,13.232,13.38,13.232,13.274,450000.0
2009-02-11 12:41:00,13.348,13.349,13.233,13.332,450000.0
2009-02-11 12:42:00,13.379,13.379,13.219,13.344,500000.0
2009-02-11 12:43:00,13.399,13.422,13.285,13.285,350000.0
2009-02-11 12:44:00,13.297,13.372,13.251,13.295,350000.0
2009-02-11 12:45:00,13.292,13.419,13.292,13.31,400000.0
2009-02-11 12:46:00,13.266,13.404,13.266,13.347,400000.0
2009-02-11 12:47:00,13.342,13.384,13.283,13.338,350000.0
2009-02-11 12:48:00,13.346,13.346,13.242,13.309,500000.0
2009-02-11 12:49:00,13.274,13.353,13.226,13.282,400000.0
2009-02-11 12:50:00,13.253,13.34,13.216,13.331,450000.0
2009-02-11 12:51:00,13.275,13.351,13.215,13.215,450000.0
2009-02-11 12:52:00,13.337,13.362,13.241,13.248,350000.0
2009-02-11 12:53:00,13.244,13.359,13.229,13.359,400000.0
2009-02-11 12:54:00,13.284,13.353,13.246,13.353,400000.0
2009-02-11 12:55:00,13.351,13.397,13.271,13.319,400000.0
2009-02-11 12:56:00,13.369,13.374,13.243,13.374,450000.0
2009-02-11 12:57:00,13.325,13.375,13.255,13.335,400000.0
2009-02-11 12:58:00,13.274,13.372,13.231,13.372,400000.0
2009-02-11 12:59:00,13.279,13.399,13.279,13.29,350000.0
2009-02-11 13:00:00,13.348,13.386,13.256,13.315,550000.0
2009-02-11 13:01:00,13.344,13.344,13.23,13.325,400000.0
2009-02-11 13:02:00,13.272,13.382,13.272,13.377,350000.0
2009-02-11 13:03:00,13.346,13.355,13.235,13.337,350000.0
2009-02-11 13:04:00,13.294,13.34,13.228,13.31,450000.0
2009-02-11 13:05:00,13.281,13.354,13.214,13.327,400000.0
2009-02-11 13:06:00,13.343,13.416,13.273,13.273,250000.0
2009-02-11 13:07:00,13.314,13.401,13.3,13.401,450000.0
2009-02-11 13:08:00,13.344,13.399,13.275,13.392,350000.0
2009-02-11 13:09:00,13.379,13.42,13.27,13.317,400000.0
2009-02-11 13:10:00,13.266,13.432,13.266,13.432,500000.0
2009-02-11 13:11:00,13.387,13.396,13.298,13.379,400000.0
2009-02-11 13:12:00,13.418,13.431,13.307,13.378,350000.0
2009-02-11 13:13:00,13.328,13.433,13.295,13.425,550000.0
2009-02-11 13:14:00,13.257,13.414,13.257,13.385,400000.0
2009-02-11 13:15:00,13.364,13.364,13.256,13.296,450000.0
2009-02-11 13:16:00,13.391,13.391,13.22,13.343,500000.0
2009-02-11 13:17:00,13.315,13.457,13.315,13.334,450000.0
2009-02-11 13:18:00,13.388,13.388,13.287,13.329,350000.0
2009-02-11 13:19:00,13.37,13.408,13.282,13.314,700000.0
2009-02-11 13:20:00,13.298,13.437,13.285,13.344,800000.0
2009-02-11 13:21:00,13.315,13.355,13.269,13.352,400000.0
2009-02-11 13:22:00,13.229,13.37,13.229,13.275,550000.0
2009-02-11 13:23:00,13.362,13.402,13.279,13.302,450000.0
2009-02-11 13:24:00,13.337,13.378,13.296,13.378,500000.0
2009-02-11 13:25:00,13.254,13.373,13.244,13.345,450000.0
2009-02-11 13:26:00,13.286,13.351,13.253,13.255,350000.0
2009-02-11 13:27:00,13.245,13.354,13.24,13.269,500000.0
2009-02-11 13:28:00,13.347,13.397,13.258,13.315,350000.0
2009-02-11 13:29:00,13.343,13.347,13.218,13.338,400000.0
2009-02-11 13:30:00,13.349,13.349,13.274,13.324,450000.0
2009-02-11 13:31:00,13.351,13.389,13.244,13.339,550000.0
2009-02-11 13:32:00,13.346,13.346,13.22,13.23,450000.0
2009-02-11 13:33:00,13.322,13.384,13.256,13.313,350000.0
2009-02-11 13:34:00,13.198,13.355,13.198,13.355,700000.0
2009-02-11 13:35:00,13.351,13.373,13.226,13.283,550000.0
2009-02-11 13:36:00,13.287,13.395,13.262,13.395,650000.0
2009-02-11 13:37:00,13.419,13.419,13.32,13.372,350000.0
2009-02-11 13:38:00,13.406,13.424,13.329,13.406,400000.0
2009-02-11 13:39:00,13.316,13.404,13.277,13.295,600000.0
2009-02-11 13:40:00,13.283,13.404,13.283,13.404,400000.0
2009-02-11 13:41:00,13.286,13.38,13.275,13.279,400000.0
2009-02-11 13:42:00,13.292,13.307,13.221,13.221,350000.0
2009-02-11 13:43:00,13.391,13.432,13.277,13.329,750000.0
2009-02-11 13:44:00,13.294,13.396,13.274,13.396,450000.0
2009-02-11 13:45:00,13.276,13.389,13.259,13.358,350000.0
2009-02-11 13:46:00,13.26,13.347,13.235,13.303,400000.0
2009-02-11 13:47:00,13.372,13.372,13.238,13.344,400000.0
2009-02-11 13:48:00,13.375,13.375,13.288,13.357,350000.0
2009-02-11 13:49:00,13.291,13.384,13.273,13.275,350000.0
2009-02-11 13:50:00,13.274,13.387,13.244,13.247,550000.0
2009-02-11 13:51:00,13.273,13.39,13.273,13.376,350000.0
2009-02-11 13:52:00,13.343,13.357,13.243,13.243,400000.0
2009-02-11 13:53:00,13.342,13.342,13.227,13.315,400000.0
2009-02-11 13:54:00,13.353,13.362,13.238,13.276,400000.0
2009-02-11 13:55:00,13.348,13.361,13.252,13.361,350000.0
2009-02-11 13:56:00,13.255,13.312,13.217,13.308,500000.0
2009-02-11 13:57:00,13.345,13.345,13.214,13.276,400000.0
2009-02-11 13:58:00,13.365,13.375,13.236,13.236,750000.0
2009-02-11 13:59:00,13.349,13.349,13.241,13.328,350000.0
2009-02-11 14:00:00,13.238,13.303,13.18,13.295,600000.0
2009-02-11 14:01:00,13.337,13.337,13.238,13.336,400000.0
2009-02-11 14:02:00,13.327,13.327,13.204,13.322,350000.0
2009-02-11 14:03:00,13.251,13.342,13.251,13.337,350000.0
2009-02-11 14:04:00,13.234,13.359,13.219,13.359,400000.0
2009-02-11 14:05:00,13.383,13.412,13.282,13.404,400000.0
2009-02-11 14:06:00,13.264,13.353,13.251,13.256,450000.0
2009-02-11 14:07:00,13.332,13.36,13.219,13.36,350000.0
2009-02-11 14:08:00,13.261,13.35,13.221,13.329,400000.0
2009-02-11 14:09:00,13.354,13.354,13.231,13.28,400000.0
2009-02-11 14:10:00,13.259,13.344,13.195,13.344,400000.0
2009-02-11 14:11:00,13.353,13.353,13.226,13.266,500000.0
2009-02-11 14:12:00,13.218,13.277,13.213,13.241,350000.0
2009-02-11 14:13:00,13.286,13.344,13.237,13.254,300000.0
2009-02-11 14:14:00,13.326,13.326,13.216,13.228,350000.0
2009-02-11 14:15:00,13.299,13.325,13.224,13.268,350000.0
2009-02-11 14:16:00,13.242,13.322,13.216,13.225,350000.0
2009-02-11 14:17:00,13.277,13.369,13.246,13.306,400000.0
2009-02-11 14:18:00,13.251,13.29,13.207,13.254,400000.0
2009-02-11 14:19:00,13.312,13.319,13.148,13.184,700000.0
2009-02-11 14:20:00,13.294,13.329,13.209,13.276,500000.0
2009-02-11 14:21:00,13.333,13.338,13.22,13.26,400000.0
2009-02-11 14:22:00,13.311,13.313,13.214,13.295,400000.0
2009-02-11 14:23:00,13.292,13.345,13.208,13.262,450000.0
2009-02-11 14:24:00,13.307,13.337,13.229,13.301,400000.0
2009-02-11 14:25:00,13.245,13.31,13.223,13.299,450000.0
2009-02-11 14:26:00,13.285,13.353,13.252,13.282,450000.0
2009-02-11 14:27:00,13.3,13.319,13.216,13.259,400000.0
2009-02-11 14:28:00,13.343,13.374,13.22,13.263,450000.0
2009-02-11 14:29:00,13.247,13.322,13.235,13.24,550000.0
2009-02-11 14:30:00,13.25,13.39,13.25,13.363,550000.0
2009-02-11 14:31:00,13.367,13.375,13.239,13.3,400000.0
2009-02-11 14:32:00,13.342,13.362,13.249,13.314,350000.0
2009-02-11 14:33:00,13.304,13.381,13.242,13.242,650000.0
2009-02-11 14:34:00,13.354,13.354,13.273,13.333,350000.0
2009-02-11 14:35:00,13.34,13.34,13.234,13.33,350000.0
2009-02-11 14:36:00,13.337,13.349,13.229,13.314,400000.0
2009-02-11 14:37:00,13.2,13.328,13.198,13.328,450000.0
2009-02-11 14:38:00,13.318,13.318,13.189,13.211,500000.0
2009-02-11 14:39:00,13.247,13.253,13.162,13.208,500000.0
2009-02-11 14:40:00,13.213,13.322,13.203,13.322,400000.0
2009-02-11 14:41:00,13.334,13.334,13.197,13.301,450000.0
2009-02-11 14:42:00,13.282,13.287,13.149,13.188,500000.0
2009-02-11 14:43:00,13.27,13.283,13.165,13.283,350000.0
2009-02-11 14:44:00,13.196,13.351,13.196,13.285,350000.0
2009-02-11 14:45:00,13.263,13.282,13.202,13.233,400000.0
2009-02-11 14:46:00,13.317,13.324,13.208,13.26,450000.0
2009-02-11 14:47:00,13.322,13.398,13.238,13.349,550000.0
2009-02-11 14:48:00,13.289,13.313,13.222,13.222,400000.0
2009-02-11 14:49:00,13.299,13.346,13.226,13.271,400000.0
2009-02-11 14:50:00,13.196,13.306,13.19,13.238,500000.0
2009-02-11 14:51:00,13.25,13.331,13.247,13.309,350000.0
2009-02-11 14:52:00,13.279,13.344,13.258,13.259,500000.0
2009-02-11 14:53:00,13.304,13.356,13.213,13.356,450000.0
2009-02-11 14:54:00,13.338,13.338,13.188,13.217,550000.0
2009-02-11 14:55:00,13.342,13.342,13.227,13.322,400000.0
2009-02-11 14:56:00,13.332,13.354,13.225,13.322,600000.0
2009-02-11 14:57:00,13.278,13.351,13.241,13.244,400000.0
2009-02-11 14:58:00,13.258,13.346,13.25,13.334,450000.0
2009-02-11 14:59:00,13.346,13.354,13.284,13.353,350000.0
2009-02-11 15:00:00,13.223,13.343,13.216,13.343,350000.0
2009-02-11 15:01:00,13.341,13.341,13.23,13.31,450000.0
2009-02-11 15:02:00,13.247,13.341,13.239,13.326,400000.0
2009-02-11 15:03:00,13.208,13.345,13.208,13.258,400000.0
2009-02-11 15:04:00,13.291,13.335,13.213,13.213,500000.0
2009-02-11 15:05:00,13.297,13.36,13.249,13.36,550000.0
2009-02-11 15:06:00,13.356,13.356,13.24,13.28,400000.0
2009-02-11 15:07:00,13.325,13.356,13.247,13.286,500000.0
2009-02-11 15:08:00,13.34,13.377,13.264,13.264,350000.0
2009-02-11 15:09:00,13.244,13.389,13.244,13.304,450000.0
2009-02-11 15:10:00,13.258,13.364,13.229,13.265,500000.0
2009-02-11 15:11:00,13.34,13.355,13.247,13.355,400000.0
2009-02-11 15:12:00,13.326,13.373,13.241,13.249,500000.0
2009-02-11 15:13:00,13.257,13.363,13.257,13.363,350000.0
2009-02-11 15:14:00,13.326,13.369,13.216,13.305,400000.0
2009-02-11 15:15:00,13.277,13.388,13.24,13.291,500000.0
2009-02-11 15:16:00,13.352,13.375,13.29,13.352,500000.0
2009-02-11 15:17:00,13.336,13.385,13.288,13.298,550000.0
2009-02-11 15:18:00,13.326,13.397,13.247,13.397,400000.0
2009-02-11 15:19:00,13.328,13.398,13.265,13.398,350000.0
2009-02-11 15:20:00,13.293,13.396,13.262,13.262,550000.0
2009-02-11 15:21:00,13.354,13.395,13.302,13.302,400000.0
2009-02-11 15:22:00,13.372,13.398,13.317,13.384,400000.0
2009-02-11 15:23:00,13.345,13.345,13.268,13.328,350000.0
2009-02-11 15:24:00,13.289,13.378,13.188,13.329,500000.0
2009-02-11 15:25:00,13.278,13.311,13.206,13.206,350000.0
2009-02-11 15:26:00,13.285,13.341,13.225,13.225,550000.0
2009-02-11 15:27:00,13.292,13.307,13.22,13.258,400000.0
2009-02-11 15:28:00,13.232,13.309,13.232,13.293,400000.0
2009-02-11 15:29:00,13.244,13.334,13.156,13.197,500000.0
2009-02-11 15:30:00,13.298,13.298,13.185,13.185,350000.0
2009-02-11 15:31:00,13.184,13.303,13.184,13.192,550000.0
2009-02-11 15:32:00,13.268,13.296,13.182,13.268,350000.0
2009-02-11 15:33:00,13.199,13.295,13.146,13.295,400000.0
2009-02-11 15:34:00,13.219,13.323,13.219,13.312,350000.0
2009-02-11 15:35:00,13.282,13.282,13.145,13.238,600000.0
2009-02-11 15:36:00,13.183,13.287,13.174,13.253,400000.0
2009-02-11 15:37:00,13.284,13.313,13.183,13.253,550000.0
2009-02-11 15:38:00,13.212,13.363,13.212,13.319,600000.0
2009-02-11 15:39:00,13.195,13.344,13.175,13.175,550000.0
2009-02-11 15:40:00,13.185,13.281,13.155,13.215,500000.0
2009-02-11 15:41:00,13.161,13.28,13.161,13.2,500000.0
2009-02-11 15:42:00,13.272,13.316,13.151,13.151,400000.0
2009-02-11 15:43:00,13.188,13.272,13.146,13.255,300000.0
2009-02-11 15:44:00,13.187,13.252,13.187,13.19,400000.0
2009-02-11 15:45:00,13.277,13.277,13.151,13.196,350000.0
2009-02-11 15:46:00,13.234,13.315,13.158,13.291,400000.0
2009-02-11 15:47:00,13.162,13.273,13.132,13.132,350000.0
2009-02-11 15:48:00,13.155,13.25,13.126,13.162,550000.0
2009-02-11 15:49:00,13.215,13.262,13.165,13.241,400000.0
2009-02-11 15:50:00,13.222,13.263,13.144,13.166,500000.0
2009-02-11 15:51:00,13.274,13.274,13.15,13.15,500000.0
2009-02-11 15:52:00,13.241,13.262,13.157,13.191,450000.0
2009-02-11 15:53:00,13.238,13.264,13.15,13.204,500000.0
2009-02-11 15:54:00,13.153,13.269,13.153,13.229,350000.0
2009-02-11 15:55:00,13.133,13.193,13.091,13.143,400000.0
2009-02-11 15:56:00,13.171,13.227,13.15,13.152,550000.0
2009-02-11 15:57:00,13.157,13.208,13.133,13.196,350000.0
2009-02-11 15:58:00,13.108,13.236,13.108,13.173,750000.0
2009-02-11 15:59:00,13.212,13.212,13.1,13.193,550000.0
2009-02-11 16:00:00,13.093,13.211,13.093,13.124,350000.0
2009-02-11 16:01:00,13.246,13.254,13.132,13.147,350000.0
2009-02-11 16:02:00,13.249,13.26,13.144,13.205,550000.0
2009-02-11 16:03:00,13.128,13.246,13.103,13.203,500000.0
2009-02-11 16:04:00,13.254,13.254,13.141,13.194,350000.0
2009-02-11 16:05:00,13.151,13.241,13.109,13.241,400000.0
2009-02-11 16:06:00,13.26,13.26,13.117,13.215,500000.0
2009-02-11 16:07:00,13.217,13.245,13.101,13.101,500000.0
2009-02-11 16:08:00,13.179,13.252,13.146,13.161,550000.0
2009-02-11 16:09:00,13.244,13.244,13.119,13.186,350000.0
2009-02-11 16:10:00,13.128,13.238,13.128,13.222,450000.0
2009-02-11 16:11:00,13.202,13.236,13.16,13.172,450000.0
2009-02-11 16:12:00,13.2,13.25,13.103,13.223,400000.0
2009-02-11 16:13:00,13.184,13.287,13.167,13.242,400000.0
2009-02-11 16:14:00,13.171,13.258,13.146,13.258,400000.0
2009-02-11 16:15:00,13.253,13.281,13.158,13.158,500000.0
2009-02-11 16:16:00,13.27,13.27,13.143,13.162,450000.0
2009-02-11 16:17:00,13.112,13.247,13.112,13.214,500000.0
2009-02-11 16:18:00,13.253,13.288,13.198,13.198,350000.0
2009-02-11 16:19:00,13.234,13.267,13.18,13.198,550000.0
2009-02-11 16:20:00,13.135,13.269,13.125,13.207,400000.0
2009-02-11 16:21:00,13.173,13.336,13.164,13.222,500000.0
2009-02-11 16:22:00,13.238,13.279,13.165,13.214,350000.0
2009-02-11 16:23:00,13.137,13.288,13.137,13.255,550000.0
2009-02-11 16:24:00,13.202,13.281,13.147,13.147,350000.0
2009-02-11 16:25:00,13.24,13.24,13.153,13.211,400000.0
2009-02-11 16:26:00,13.204,13.318,13.203,13.203,500000.0
2009-02-11 16:27:00,13.224,13.298,13.184,13.184,400000.0
2009-02-11 16:28:00,13.202,13.279,13.172,13.193,450000.0
2009-02-11 16:29:00,13.213,13.297,13.198,13.198,450000.0
2009-02-11 16:30:00,13.178,13.29,13.178,13.289,550000.0
2009-02-11 16:31:00,13.261,13.274,13.153,13.196,350000.0
2009-02-11 16:32:00,13.312,13.312,13.206,13.206,500000.0
2009-02-11 16:33:00,13.315,13.315,13.171,13.219,400000.0
2009-02-11 16:34:00,13.296,13.296,13.145,13.173,400000.0
2009-02-11 16:35:00,13.185,13.299,13.185,13.189,450000.0
2009-02-11 16:36:00,13.171,13.307,13.166,13.209,500000.0
2009-02-11 16:37:00,13.174,13.279,13.172,13.196,350000.0
2009-02-11 16:38:00,13.288,13.288,13.183,13.187,550000.0
2009-02-11 16:39:00,13.277,13.277,13.142,13.142,400000.0
2009-02-11 16:40:00,13.278,13.278,13.115,13.16,550000.0
2009-02-11 16:41:00,13.276,13.276,13.149,13.206,400000.0
2009-02-11 16:42:00,13.176,13.28,13.109,13.28,400000.0
2009-02-11 16:43:00,13.161,13.266,13.128,13.168,350000.0
2009-02-11 16:44:00,13.146,13.268,13.146,13.186,350000.0
2009-02-11 16:45:00,13.245,13.335,13.225,13.234,550000.0
2009-02-11 16:46:00,13.328,13.328,13.193,13.204,400000.0
2009-02-11 16:47:00,13.308,13.308,13.201,13.276,450000.0
2009-02-11 16:48:00,13.319,13.412,13.218,13.383,350000.0
2009-02-11 16:49:00,13.267,13.403,13.267,13.302,400000.0
2009-02-11 16:50:00,13.403,13.433,13.326,13.433,500000.0
2009-02-11 16:51:00,13.363,13.432,13.275,13.381,400000.0
2009-02-11 16:52:00,13.386,13.482,13.347,13.369,450000.0
2009-02-11 16:53:00,13.459,13.538,13.379,13.538,500000.0
2009-02-11 16:54:00,13.559,13.559,13.378,13.378,550000.0
2009-02-11 16:55:00,13.453,13.461,13.361,13.461,600000.0
2009-02-11 16:56:00,13.476,13.536,13.374,13.39,550000.0
2009-02-11 16:57:00,13.461,13.506,13.37,13.407,350000.0
2009-02-11 16:58:00,13.508,13.513,13.37,13.438,600000.0
2009-02-11 16:59:00,13.424,13.526,13.393,13.436,350000.0
2009-02-11 17:00:00,13.377,13.538,13.377,13.492,450000.0
2009-02-11 17:01:00,13.417,13.578,13.408,13.578,350000.0
2009-02-11 17:02:00,13.549,13.577,13.448,13.46,350000.0
2009-02-11 17:03:00,13.577,13.592,13.511,13.54,450000.0
2009-02-11 17:04:00,13.516,13.589,13.516,13.524,400000.0
2009-02-11 17:05:00,13.466,13.535,13.395,13.512,550000.0
2009-02-11 17:06:00,13.516,13.536,13.424,13.536,450000.0
2009-02-11 17:07:00,13.501,13.527,13.348,13.424,500000.0
2009-02-11 17:08:00,13.487,13.514,13.42,13.42,400000.0
2009-02-11 17:09:00,13.408,13.524,13.408,13.501,450000.0
2009-02-11 17:10:00,13.523,13.55,13.443,13.505,500000.0
2009-02-11 17:11:00,13.477,13.489,13.38,13.479,450000.0
2009-02-11 17:12:00,13.5,13.513,13.378,13.466,450000.0
2009-02-11 17:13:00,13.42,13.491,13.394,13.397,550000.0
2009-02-11 17:14:00,13.463,13.492,13.366,13.366,350000.0
2009-02-11 17:15:00,13.434,13.476,13.36,13.371,550000.0
2009-02-11 17:16:00,13.436,13.446,13.299,13.441,550000.0
2009-02-11 17:17:00,13.508,13.534,13.375,13.431,550000.0
2009-02-11 17:18:00,13.47,13.531,13.397,13.531,350000.0
2009-02-11 17:19:00,13.443,13.575,13.402,13.459,400000.0
2009-02-11 17:20:00,13.401,13.53,13.401,13.436,450000.0
2009-02-11 17:21:00,13.471,13.567,13.441,13.472,400000.0
2009-02-11 17:22:00,13.5,13.594,13.476,13.543,550000.0
2009-02-11 17:23:00,13.584,13.584,13.392,13.416,450000.0
2009-02-11 17:24:00,13.545,13.545,13.417,13.514,350000.0
2009-02-11 17:25:00,13.453,13.538,13.367,13.534,700000.0
2009-02-11 17:26:00,13.536,13.58,13.445,13.568,550000.0
2009-02-11 17:27:00,13.492,13.61,13.467,13.61,400000.0
2009-02-11 17:28:00,13.57,13.601,13.482,13.492,450000.0
2009-02-11 17:29:00,13.502,13.612,13.502,13.561,350000.0
2009-02-11 17:30:00,13.608,13.616,13.496,13.575,500000.0
2009-02-11 17:31:00,13.55,13.598,13.505,13.515,350000.0
2009-02-11 17:32:00,13.44,13.552,13.44,13.478,400000.0
2009-02-11 17:33:00,13.437,13.556,13.437,13.491,350000.0
2009-02-11 17:34:00,13.503,13.53,13.438,13.478,500000.0
2009-02-11 17:35:00,13.453,13.559,13.412,13.412,450000.0
2009-02-11 17:36:00,13.427,13.551,13.427,13.534,550000.0
2009-02-11 17:37:00,13.519,13.547,13.439,13.519,400000.0
2009-02-11 17:38:00,13.526,13.569,13.437,13.437,650000.0
2009-02-11 17:39:00,13.481,13.543,13.444,13.484,550000.0
2009-02-11 17:40:00,13.561,13.596,13.455,13.578,450000.0
2009-02-11 17:41:00,13.529,13.593,13.461,13.511,550000.0
2009-02-11 17:42:00,13.519,13.606,13.504,13.529,350000.0
2009-02-11 17:43:00,13.62,13.675,13.518,13.646,500000.0
2009-02-11 17:44:00,13.587,13.624,13.504,13.504,350000.0
2009-02-11 17:45:00,13.625,13.625,13.489,13.517,400000.0
2009-02-11 17:46:00,13.598,13.598,13.464,13.516,750000.0
2009-02-11 17:47:00,13.602,13.602,13.452,13.508,500000.0
2009-02-11 17:48:00,13.513,13.563,13.46,13.514,400000.0
2009-02-11 17:49:00,13.54,13.573,13.453,13.496,600000.0
2009-02-11 17:50:00,13.574,13.581,13.439,13.487,600000.0
2009-02-11 17:51:00,13.485,13.578,13.451,13.532,500000.0
2009-02-11 17:52:00,13.548,13.548,13.429,13.526,450000.0
2009-02-11 17:53:00,13.457,13.533,13.41,13.41,700000.0
2009-02-11 17:54:00,13.524,13.55,13.436,13.522,450000.0
2009-02-11 17:55:00,13.604,13.604,13.481,13.545,400000.0
2009-02-11 17:56:00,13.462,13.57,13.46,13.57,350000.0
2009-02-11 17:57:00,13.554,13.605,13.467,13.505,400000.0
2009-02-11 17:58:00,13.496,13.622,13.496,13.622,350000.0
2009-02-11 17:59:00,13.526,13.601,13.46,13.5,600000.0
2009-02-11 18:00:00,13.54,13.638,13.472,13.623,650000.0
2009-02-11 18:01:00,13.563,13.619,13.493,13.574,350000.0
2009-02-11 18:02:00,13.61,13.67,13.513,13.55,750000.0
2009-02-11 18:03:00,13.488,13.621,13.485,13.485,550000.0
2009-02-11 18:04:00,13.508,13.597,13.473,13.507,350000.0
2009-02-11 18:05:00,13.526,13.615,13.47,13.56,450000.0
2009-02-11 18:06:00,13.528,13.567,13.425,13.554,500000.0
2009-02-11 18:07:00,13.567,13.592,13.463,13.475,500000.0
2009-02-11 18:08:00,13.581,13.581,13.451,13.487,550000.0
2009-02-11 18:09:00,13.554,13.567,13.451,13.532,450000.0
2009-02-11 18:10:00,13.473,13.581,13.473,13.563,350000.0
2009-02-11 18:11:00,13.552,13.631,13.494,13.585,650000.0
2009-02-11 18:12:00,13.473,13.532,13.434,13.48,400000.0
2009-02-11 18:13:00,13.469,13.589,13.446,13.563,350000.0
2009-02-11 18:14:00,13.539,13.568,13.431,13.542,650000.0
2009-02-11 18:15:00,13.507,13.549,13.463,13.501,600000.0
2009-02-11 18:16:00,13.507,13.542,13.432,13.509,450000.0
2009-02-11 18:17:00,13.438,13.534,13.426,13.426,350000.0
2009-02-11 18:18:00,13.523,13.561,13.464,13.537,350000.0
2009-02-11 18:19:00,13.439,13.559,13.439,13.522,400000.0
2009-02-11 18:20:00,13.47,13.574,13.448,13.494,700000.0
2009-02-11 18:21:00,13.522,13.559,13.467,13.55,350000.0
2009-02-11 18:22:00,13.554,13.572,13.448,13.572,450000.0
2009-02-11 18:23:00,13.555,13.56,13.46,13.46,400000.0
2009-02-11 18:24:00,13.535,13.561,13.442,13.442,550000.0
2009-02-11 18:25:00,13.47,13.605,13.47,13.522,350000.0
2009-02-11 18:26:00,13.568,13.568,13.462,13.537,400000.0
2009-02-11 18:27:00,13.579,13.601,13.517,13.601,350000.0
2009-02-11 18:28:00,13.47,13.606,13.47,13.509,450000.0
2009-02-11 18:29:00,13.502,13.578,13.468,13.501,700000.0
2009-02-11 18:30:00,13.599,13.627,13.501,13.528,450000.0
2009-02-11 18:31:00,13.538,13.567,13.445,13.461,550000.0
2009-02-11 18:32:00,13.53,13.532,13.448,13.453,350000.0
2009-02-11 18:33:00,13.457,13.545,13.421,13.516,600000.0
2009-02-11 18:34:00,13.548,13.586,13.452,13.452,550000.0
2009-02-11 18:35:00,13.561,13.561,13.414,13.541,550000.0
2009-02-11 18:36:00,13.502,13.585,13.46,13.543,600000.0
2009-02-11 18:37:00,13.545,13.59,13.47,13.554,600000.0
2009-02-11 18:38:00,13.55,13.588,13.479,13.57,400000.0
2009-02-11 18:39:00,13.568,13.612,13.502,13.566,400000.0
2009-02-11 18:40:00,13.561,13.575,13.428,13.477,600000.0
2009-02-11 18:41:00,13.465,13.597,13.46,13.477,400000.0
2009-02-11 18:42:00,13.596,13.596,13.485,13.497,400000.0
2009-02-11 18:43:00,13.471,13.586,13.471,13.586,450000.0
2009-02-11 18:44:00,13.469,13.586,13.469,13.575,400000.0
2009-02-11 18:45:00,13.573,13.616,13.477,13.545,350000.0
2009-02-11 18:46:00,13.535,13.583,13.443,13.542,400000.0
2009-02-11 18:47:00,13.469,13.577,13.46,13.522,400000.0
2009-02-11 18:48:00,13.574,13.574,13.41,13.528,500000.0
2009-02-11 18:49:00,13.51,13.566,13.418,13.517,450000.0
2009-02-11 18:50:00,13.571,13.615,13.461,13.554,950000.0
2009-02-11 18:51:00,13.576,13.589,13.451,13.589,550000.0
2009-02-11 18:52:00,13.473,13.601,13.473,13.601,300000.0
2009-02-11 18:53:00,13.58,13.58,13.446,13.446,550000.0
2009-02-11 18:54:00,13.476,13.587,13.466,13.587,750000.0
2009-02-11 18:55:00,13.499,13.564,13.461,13.536,350000.0
2009-02-11 18:56:00,13.571,13.6,13.464,13.476,550000.0
2009-02-11 18:57:00,13.481,13.603,13.481,13.56,500000.0
2009-02-11 18:58:00,13.534,13.589,13.504,13.527,400000.0
2009-02-11 18:59:00,13.545,13.609,13.506,13.509,600000.0
2009-02-11 19:00:00,13.503,13.565,13.498,13.565,350000.0
2009-02-11 19:01:00,13.576,13.58,13.42,13.558,450000.0
2009-02-11 19:02:00,13.437,13.579,13.437,13.579,400000.0
2009-02-11 19:03:00,13.427,13.578,13.421,13.421,550000.0
2009-02-11 19:04:00,13.466,13.535,13.429,13.44,450000.0
2009-02-11 19:05:00,13.486,13.541,13.412,13.412,450000.0
2009-02-11 19:06:00,13.552,13.572,13.447,13.483,500000.0
2009-02-11 19:07:00,13.478,13.558,13.444,13.545,350000.0
2009-02-11 19:08:00,13.518,13.536,13.453,13.465,400000.0
2009-02-11 19:09:00,13.522,13.535,13.398,13.504,500000.0
2009-02-11 19:10:00,13.526,13.559,13.412,13.467,450000.0
2009-02-11 19:11:00,13.566,13.566,13.464,13.556,550000.0
2009-02-11 19:12:00,13.465,13.56,13.412,13.534,400000.0
2009-02-11 19:13:00,13.469,13.547,13.436,13.491,600000.0
2009-02-11 19:14:00,13.531,13.532,13.422,13.422,400000.0
2009-02-11 19:15:00,13.457,13.516,13.384,13.431,550000.0
2009-02-11 19:16:00,13.423,13.535,13.403,13.446,350000.0
2009-02-11 19:17:00,13.424,13.531,13.408,13.505,550000.0
2009-02-11 19:18:00,13.533,13.533,13.404,13.466,350000.0
2009-02-11 19:19:00,13.455,13.512,13.396,13.486,350000.0
2009-02-11 19:20:00,13.417,13.527,13.411,13.456,550000.0
2009-02-11 19:21:00,13.504,13.576,13.415,13.531,400000.0
2009-02-11 19:22:00,13.519,13.562,13.434,13.521,450000.0
2009-02-11 19:23:00,13.53,13.549,13.412,13.42,450000.0
2009-02-11 19:24:00,13.495,13.586,13.421,13.568,550000.0
2009-02-11 19:25:00,13.485,13.552,13.42,13.42,450000.0
2009-02-11 19:26:00,13.557,13.557,13.452,13.46,300000.0
2009-02-11 19:27:00,13.516,13.541,13.429,13.541,550000.0
2009-02-11 19:28:00,13.458,13.54,13.453,13.468,500000.0
2009-02-11 19:29:00,13.499,13.549,13.448,13.448,400000.0
2009-02-11 19:30:00,13.47,13.565,13.457,13.557,400000.0
2009-02-11 19:31:00,13.549,13.55,13.447,13.55,500000.0
2009-02-11 19:32:00,13.446,13.568,13.446,13.5,350000.0
2009-02-11 19:33:00,13.527,13.536,13.453,13.536,400000.0
2009-02-11 19:34:00,13.522,13.591,13.476,13.476,650000.0
2009-02-11 19:35:00,13.487,13.538,13.47,13.47,350000.0
2009-02-11 19:36:00,13.494,13.54,13.462,13.492,350000.0
2009-02-11 19:37:00,13.437,13.534,13.437,13.534,500000.0
2009-02-11 19:38:00,13.547,13.547,13.414,13.482,450000.0
2009-02-11 19:39:00,13.467,13.547,13.425,13.468,500000.0
2009-02-11 19:40:00,13.461,13.524,13.413,13.413,700000.0
2009-02-11 19:41:00,13.538,13.557,13.438,13.503,450000.0
2009-02-11 19:42:00,13.538,13.548,13.437,13.437,500000.0
2009-02-11 19:43:00,13.435,13.546,13.432,13.438,500000.0
2009-02-11 19:44:00,13.541,13.558,13.411,13.541,550000.0
2009-02-11 19:45:00,13.452,13.578,13.452,13.526,350000.0
2009-02-11 19:46:00,13.554,13.571,13.437,13.475,550000.0
2009-02-11 19:47:00,13.533,13.557,13.433,13.508,350000.0
2009-02-11 19:48:00,13.537,13.571,13.497,13.497,250000.0
2009-02-11 19:49:00,13.55,13.552,13.438,13.475,350000.0
2009-02-11 19:50:00,13.511,13.547,13.429,13.495,500000.0
2009-02-11 19:51:00,13.487,13.545,13.435,13.494,400000.0
2009-02-11 19:52:00,13.565,13.565,13.443,13.561,500000.0
2009-02-11 19:53:00,13.498,13.527,13.419,13.527,400000.0
2009-02-11 19:54:00,13.516,13.531,13.426,13.426,400000.0
2009-02-11 19:55:00,13.465,13.539,13.449,13.495,400000.0
2009-02-11 19:56:00,13.459,13.54,13.428,13.54,400000.0
2009-02-11 19:57:00,13.547,13.547,13.434,13.434,450000.0
2009-02-11 19:58:00,13.532,13.534,13.42,13.532,350000.0
2009-02-11 19:59:00,13.523,13.523,13.385,13.496,550000.0
2009-02-11 20:00:00,13.549,13.549,13.416,13.536,350000.0
2009-02-11 20:01:00,13.536,13.536,13.423,13.472,850000.0
2009-02-11 20:02:00,13.519,13.537,13.446,13.514,400000.0
2009-02-11 20:03:00,13.477,13.578,13.446,13.542,800000.0
2009-02-11 20:04:00,13.434,13.564,13.421,13.491,500000.0
2009-02-11 20:05:00,13.541,13.541,13.451,13.486,500000.0
2009-02-11 20:06:00,13.481,13.493,13.392,13.42,550000.0
2009-02-11 20:07:00,13.5,13.534,13.445,13.534,350000.0
2009-02-11 20:08:00,13.417,13.515,13.417,13.465,350000.0
2009-02-11 20:09:00,13.463,13.575,13.453,13.517,900000.0
2009-02-11 20:10:00,13.527,13.542,13.42,13.42,450000.0
2009-02-11 20:11:00,13.458,13.53,13.409,13.53,800000.0
2009-02-11 20:12:00,13.482,13.516,13.405,13.446,550000.0
2009-02-11 20:13:00,13.522,13.561,13.432,13.432,350000.0
2009-02-11 20:14:00,13.546,13.583,13.433,13.448,1000000.0
2009-02-11 20:15:00,13.45,13.56,13.441,13.56,350000.0
2009-02-11 20:16:00,13.534,13.568,13.434,13.568,400000.0
2009-02-11 20:17:00,13.535,13.576,13.424,13.424,350000.0
2009-02-11 20:18:00,13.557,13.557,13.382,13.517,500000.0
2009-02-11 20:19:00,13.525,13.585,13.464,13.464,400000.0
2009-02-11 20:20:00,13.523,13.592,13.454,13.58,400000.0
2009-02-11 20:21:00,13.459,13.552,13.459,13.461,350000.0
2009-02-11 20:22:00,13.532,13.532,13.428,13.513,550000.0
2009-02-11 20:23:00,13.47,13.565,13.446,13.563,350000.0
2009-02-11 20:24:00,13.479,13.527,13.423,13.527,350000.0
2009-02-11 20:25:00,13.399,13.5,13.358,13.358,450000.0
2009-02-11 20:26:00,13.503,13.503,13.349,13.367,350000.0
2009-02-11 20:27:00,13.49,13.5,13.357,13.432,650000.0
2009-02-11 20:28:00,13.478,13.52,13.39,13.511,750000.0
2009-02-11 20:29:00,13.477,13.515,13.398,13.466,500000.0
2009-02-11 20:30:00,13.516,13.547,13.39,13.475,750000.0
2009-02-11 20:31:00,13.399,13.506,13.392,13.422,400000.0
2009-02-11 20:32:00,13.39,13.493,13.349,13.493,550000.0
2009-02-11 20:34:00,13.481,13.528,13.391,13.461,600000.0
2009-02-11 20:35:00,13.427,13.477,13.396,13.47,350000.0
2009-02-11 20:36:00,13.508,13.508,13.39,13.471,500000.0
2009-02-11 20:37:00,13.418,13.539,13.408,13.508,500000.0
2009-02-11 20:38:00,13.527,13.527,13.388,13.503,500000.0
2009-02-11 20:39:00,13.443,13.47,13.397,13.397,350000.0
2009-02-11 20:40:00,13.422,13.515,13.422,13.515,400000.0
2009-02-11 20:41:00,13.532,13.532,13.432,13.468,350000.0
2009-02-11 20:42:00,13.539,13.539,13.455,13.516,550000.0
2009-02-11 20:43:00,13.394,13.513,13.368,13.387,450000.0
2009-02-11 20:44:00,13.444,13.521,13.385,13.445,350000.0
2009-02-11 20:45:00,13.482,13.482,13.392,13.392,350000.0
2009-02-11 20:46:00,13.442,13.524,13.433,13.433,400000.0
2009-02-11 20:47:00,13.471,13.509,13.457,13.467,350000.0
2009-02-11 20:48:00,13.461,13.485,13.43,13.485,350000.0
2009-02-11 20:49:00,13.486,13.486,13.411,13.433,450000.0
2009-02-11 20:50:00,13.464,13.471,13.392,13.463,350000.0
2009-02-11 20:51:00,13.47,13.477,13.38,13.42,550000.0
2009-02-11 20:52:00,13.448,13.501,13.431,13.501,500000.0
2009-02-11 20:53:00,13.466,13.516,13.397,13.516,350000.0
2009-02-11 20:54:00,13.459,13.503,13.454,13.498,500000.0
2009-02-11 20:55:00,13.475,13.49,13.366,13.453,450000.0
2009-02-11 20:56:00,13.474,13.474,13.354,13.468,550000.0
2009-02-11 20:57:00,13.385,13.483,13.368,13.481,500000.0
2009-02-11 20:58:00,13.476,13.476,13.394,13.394,450000.0
2009-02-11 20:59:00,13.463,13.492,13.359,13.483,450000.0
2009-02-11 21:00:00,13.449,13.532,13.357,13.511,550000.0
2009-02-11 21:01:00,13.484,13.484,13.39,13.47,400000.0
2009-02-11 21:02:00,13.46,13.504,13.405,13.461,350000.0
2009-02-11 21:03:00,13.434,13.498,13.391,13.445,350000.0
2009-02-11 21:04:00,13.355,13.459,13.344,13.39,350000.0
2009-02-11 21:05:00,13.404,13.479,13.339,13.479,500000.0
2009-02-11 21:06:00,13.461,13.5,13.349,13.445,500000.0
2009-02-11 21:07:00,13.463,13.463,13.401,13.454,350000.0
2009-02-11 21:08:00,13.441,13.5,13.414,13.458,300000.0
2009-02-11 21:09:00,13.496,13.504,13.361,13.504,350000.0
2009-02-11 21:10:00,13.491,13.494,13.395,13.395,350000.0
2009-02-11 21:11:00,13.455,13.499,13.438,13.438,250000.0
2009-02-11 21:12:00,13.39,13.505,13.38,13.38,400000.0
2009-02-11 21:13:00,13.449,13.502,13.357,13.502,400000.0
2009-02-11 21:14:00,13.378,13.498,13.375,13.417,400000.0
2009-02-11 21:15:00,13.401,13.518,13.401,13.518,250000.0
2009-02-11 21:16:00,13.459,13.503,13.421,13.45,400000.0
2009-02-11 21:17:00,13.455,13.518,13.383,13.466,400000.0
2009-02-11 21:18:00,13.53,13.553,13.436,13.436,450000.0
2009-02-11 21:19:00,13.48,13.491,13.363,13.416,550000.0
2009-02-11 21:20:00,13.497,13.521,13.41,13.521,400000.0
2009-02-11 21:21:00,13.531,13.531,13.449,13.531,500000.0
2009-02-11 21:22:00,13.446,13.551,13.436,13.453,350000.0
2009-02-11 21:23:00,13.524,13.524,13.384,13.485,500000.0
2009-02-11 21:24:00,13.47,13.517,13.396,13.517,400000.0
2009-02-11 21:25:00,13.484,13.508,13.432,13.432,350000.0
2009-02-11 21:27:00,13.413,13.6,13.413,13.529,350000.0
2009-02-11 21:29:00,13.468,13.5,13.456,13.494,400000.0
2009-02-11 21:30:00,13.361,13.528,13.361,13.442,250000.0
2009-02-11 21:31:00,13.449,13.511,13.449,13.49,400000.0
2009-02-11 21:32:00,13.527,13.537,13.412,13.532,500000.0
2009-02-11 21:33:00,13.531,13.539,13.393,13.539,450000.0
2009-02-11 21:34:00,13.514,13.514,13.366,13.405,200000.0
2009-02-11 21:35:00,13.506,13.508,13.378,13.385,350000.0
2009-02-11 21:36:00,13.444,13.526,13.382,13.526,350000.0
2009-02-11 21:37:00,13.484,13.536,13.439,13.525,350000.0
2009-02-11 21:39:00,13.521,13.559,13.414,13.414,400000.0
2009-02-11 21:40:00,13.493,13.533,13.415,13.533,400000.0
2009-02-11 21:42:00,13.433,13.513,13.433,13.448,300000.0
2009-02-11 21:43:00,13.425,13.514,13.365,13.514,600000.0
2009-02-11 21:47:00,13.432,13.501,13.391,13.471,550000.0
2009-02-11 21:49:00,13.392,13.517,13.353,13.476,650000.0
2009-02-11 21:50:00,13.493,13.539,13.407,13.413,550000.0
2009-02-11 21:51:00,13.431,13.585,13.431,13.527,700000.0
2009-02-11 21:52:00,13.472,13.555,13.421,13.476,600000.0
2009-02-11 21:54:00,13.494,13.513,13.479,13.506,250000.0
2009-02-11 21:56:00,13.509,13.527,13.374,13.433,350000.0
2009-02-11 21:57:00,13.505,13.521,13.358,13.484,550000.0
2009-02-11 21:58:00,13.54,13.54,13.476,13.476,250000.0
2009-02-11 21:59:00,13.469,13.521,13.379,13.494,650000.0
2009-02-11 22:00:00,13.528,13.528,13.379,13.51,450000.0
2009-02-11 22:02:00,13.454,13.484,13.353,13.402,650000.0
2009-02-11 22:03:00,13.501,13.558,13.406,13.496,750000.0
2009-02-11 22:04:00,13.522,13.522,13.41,13.504,450000.0
2009-02-11 22:05:00,13.491,13.506,13.405,13.405,350000.0
2009-02-11 22:06:00,13.472,13.554,13.435,13.45,500000.0
2009-02-11 22:07:00,13.487,13.523,13.377,13.523,750000.0
2009-02-11 22:08:00,13.427,13.537,13.403,13.477,600000.0
2009-02-11 22:09:00,13.503,13.503,13.375,13.479,400000.0
2009-02-11 22:10:00,13.429,13.497,13.397,13.494,650000.0
2009-02-11 22:11:00,13.526,13.526,13.394,13.394,500000.0
2009-02-11 22:12:00,13.505,13.541,13.353,13.37,450000.0
2009-02-11 22:13:00,13.435,13.553,13.426,13.426,400000.0
2009-02-11 22:14:00,13.43,13.585,13.43,13.563,250000.0
2009-02-11 22:16:00,13.442,13.504,13.417,13.493,550000.0
2009-02-11 22:17:00,13.493,13.499,13.401,13.401,300000.0
2009-02-11 22:20:00,13.363,13.466,13.361,13.361,300000.0
2009-02-11 22:21:00,13.428,13.528,13.428,13.528,200000.0
2009-02-11 22:23:00,13.499,13.539,13.421,13.531,450000.0
2009-02-11 22:25:00,13.424,13.54,13.4,13.502,350000.0
2009-02-11 22:26:00,13.501,13.524,13.391,13.456,450000.0
2009-02-11 22:27:00,13.519,13.543,13.413,13.542,350000.0
2009-02-11 22:28:00,13.453,13.52,13.4,13.512,600000.0
2009-02-11 22:29:00,13.462,13.542,13.404,13.542,550000.0
2009-02-11 22:30:00,13.478,13.557,13.421,13.476,400000.0
2009-02-11 22:31:00,13.438,13.551,13.438,13.449,350000.0
2009-02-11 22:32:00,13.465,13.546,13.426,13.455,350000.0
2009-02-11 22:33:00,13.565,13.565,13.439,13.558,600000.0
2009-02-11 22:34:00,13.566,13.622,13.503,13.503,800000.0
2009-02-11 22:35:00,13.548,13.56,13.495,13.529,250000.0
2009-02-11 22:37:00,13.53,13.53,13.414,13.512,800000.0
2009-02-11 22:38:00,13.471,13.522,13.465,13.515,550000.0
2009-02-11 22:39:00,13.504,13.556,13.428,13.556,450000.0
2009-02-11 22:40:00,13.477,13.542,13.477,13.542,100000.0
2009-02-11 22:41:00,13.366,13.516,13.366,13.516,300000.0
2009-02-11 22:42:00,13.545,13.546,13.428,13.546,700000.0
2009-02-11 22:43:00,13.513,13.562,13.45,13.45,400000.0
2009-02-11 22:44:00,13.534,13.534,13.413,13.483,550000.0
2009-02-11 22:45:00,13.412,13.518,13.412,13.468,400000.0
2009-02-11 22:46:00,13.427,13.574,13.427,13.435,400000.0
2009-02-11 22:47:00,13.531,13.533,13.512,13.512,150000.0
2009-02-11 22:49:00,13.534,13.622,13.411,13.411,400000.0
2009-02-11 22:50:00,13.403,13.493,13.403,13.493,250000.0
2009-02-11 22:51:00,13.429,13.56,13.429,13.507,350000.0
2009-02-11 22:52:00,13.444,13.534,13.444,13.534,450000.0
2009-02-11 22:53:00,13.557,13.568,13.444,13.509,500000.0
2009-02-11 22:54:00,13.41,13.554,13.41,13.554,350000.0
2009-02-11 22:55:00,13.53,13.53,13.371,13.45,350000.0
2009-02-11 22:56:00,13.411,13.497,13.411,13.488,350000.0
2009-02-11 22:57:00,13.513,13.513,13.403,13.431,550000.0
2009-02-11 22:58:00,13.467,13.484,13.372,13.484,400000.0
2009-02-11 22:59:00,13.511,13.513,13.375,13.375,350000.0
2009-02-11 23:00:00,13.414,13.497,13.336,13.442,350000.0
2009-02-11 23:01:00,13.511,13.511,13.366,13.366,350000.0
2009-02-11 23:02:00,13.5,13.5,13.401,13.401,250000.0
2009-02-11 23:04:00,13.493,13.547,13.399,13.399,400000.0
2009-02-11 23:05:00,13.444,13.511,13.423,13.488,450000.0
2009-02-11 23:06:00,13.471,13.507,13.37,13.37,350000.0
2009-02-11 23:07:00,13.472,13.527,13.41,13.411,350000.0
2009-02-11 23:08:00,13.394,13.472,13.355,13.365,350000.0
2009-02-11 23:10:00,13.505,13.505,13.362,13.379,600000.0
2009-02-11 23:11:00,13.415,13.502,13.345,13.451,600000.0
2009-02-11 23:14:00,13.396,13.521,13.381,13.505,450000.0
2009-02-11 23:15:00,13.419,13.47,13.371,13.371,250000.0
2009-02-11 23:16:00,13.514,13.514,13.405,13.405,400000.0
2009-02-11 23:17:00,13.502,13.502,13.365,13.428,400000.0
2009-02-11 23:18:00,13.392,13.515,13.369,13.49,350000.0
2009-02-11 23:19:00,13.441,13.495,13.361,13.372,300000.0
2009-02-11 23:20:00,13.405,13.468,13.337,13.412,500000.0
2009-02-11 23:21:00,13.471,13.499,13.402,13.499,300000.0
2009-02-11 23:24:00,13.379,13.424,13.379,13.385,350000.0
2009-02-11 23:26:00,13.488,13.521,13.368,13.495,500000.0
2009-02-11 23:27:00,13.502,13.564,13.418,13.421,400000.0
2009-02-11 23:30:00,13.425,13.463,13.339,13.339,350000.0
2009-02-11 23:31:00,13.468,13.468,13.356,13.422,300000.0
2009-02-11 23:33:00,13.491,13.491,13.331,13.366,450000.0
2009-02-11 23:34:00,13.472,13.511,13.414,13.414,300000.0
2009-02-11 23:35:00,13.43,13.431,13.43,13.431,100000.0
2009-02-11 23:40:00,13.464,13.471,13.366,13.434,800000.0
2009-02-11 23:41:00,13.451,13.476,13.361,13.444,550000.0
2009-02-11 23:45:00,13.434,13.508,13.432,13.473,400000.0
2009-02-11 23:46:00,13.405,13.536,13.405,13.496,500000.0
2009-02-11 23:47:00,13.49,13.519,13.437,13.446,250000.0
2009-02-11 23:48:00,13.508,13.513,13.374,13.513,400000.0
2009-02-11 23:50:00,13.373,13.476,13.373,13.379,350000.0
2009-02-11 23:51:00,13.492,13.492,13.382,13.414,450000.0
2009-02-11 23:52:00,13.412,13.475,13.342,13.353,550000.0
2009-02-11 23:53:00,13.429,13.469,13.415,13.442,250000.0
2009-02-11 23:59:00,13.517,13.553,13.43,13.508,500000.0
2009-02-12 00:00:00,13.483,13.483,13.438,13.454,400000.0
2009-02-12 00:01:00,13.483,13.483,13.377,13.377,350000.0
2009-02-12 00:02:00,13.501,13.507,13.396,13.506,400000.0
2009-02-12 00:06:00,13.504,13.512,13.396,13.512,400000.0
2009-02-12 00:07:00,13.469,13.505,13.425,13.491,250000.0
2009-02-12 00:08:00,13.482,13.51,13.476,13.476,300000.0
2009-02-12 00:09:00,13.404,13.571,13.404,13.496,800000.0
2009-02-12 00:10:00,13.364,13.497,13.364,13.474,500000.0
2009-02-12 00:18:00,13.399,13.399,13.399,13.399,50000.0
2009-02-12 00:19:00,13.48,13.504,13.372,13.372,500000.0
2009-02-12 00:20:00,13.387,13.479,13.358,13.399,400000.0
2009-02-12 00:21:00,13.372,13.465,13.372,13.465,100000.0
2009-02-12 00:27:00,13.437,13.516,13.428,13.483,400000.0
2009-02-12 00:30:00,13.359,13.453,13.342,13.418,350000.0
2009-02-12 00:31:00,13.344,13.446,13.344,13.359,150000.0
2009-02-12 00:33:00,13.4,13.482,13.363,13.363,550000.0
2009-02-12 00:34:00,13.43,13.43,13.414,13.414,100000.0
2009-02-12 00:36:00,13.443,13.481,13.342,13.459,500000.0
2009-02-12 00:39:00,13.408,13.41,13.408,13.41,100000.0
2009-02-12 00:40:00,13.403,13.476,13.328,13.366,1100000.0
2009-02-12 00:46:00,13.425,13.463,13.339,13.339,350000.0
2009-02-12 00:48:00,13.408,13.522,13.408,13.468,500000.0
2009-02-12 00:49:00,13.382,13.476,13.382,13.431,250000.0
2009-02-12 00:50:00,13.444,13.497,13.354,13.497,1150000.0
2009-02-12 00:52:00,13.458,13.466,13.378,13.466,200000.0
2009-02-12 00:56:00,13.52,13.52,13.52,13.52,450000.0
2009-02-12 00:57:00,13.522,13.524,13.402,13.518,450000.0
2009-02-12 00:58:00,13.53,13.533,13.488,13.488,150000.0
2009-02-12 01:00:00,13.454,13.495,13.378,13.378,350000.0
2009-02-12 01:02:00,13.409,13.509,13.375,13.509,450000.0
2009-02-12 01:03:00,13.389,13.528,13.389,13.517,450000.0
2009-02-12 01:07:00,13.474,13.474,13.318,13.389,400000.0
2009-02-12 01:08:00,13.417,13.496,13.376,13.376,300000.0
2009-02-12 01:09:00,13.507,13.507,13.34,13.416,350000.0
2009-02-12 01:10:00,13.488,13.544,13.402,13.409,400000.0
2009-02-12 01:11:00,13.464,13.563,13.414,13.534,450000.0
2009-02-12 01:12:00,13.5,13.5,13.309,13.355,550000.0
2009-02-12 01:13:00,13.447,13.541,13.42,13.525,450000.0
2009-02-12 01:14:00,13.445,13.507,13.409,13.441,350000.0
2009-02-12 01:15:00,13.382,13.467,13.382,13.464,300000.0
2009-02-12 01:16:00,13.509,13.509,13.364,13.483,550000.0
2009-02-12 01:19:00,13.44,13.522,13.425,13.516,350000.0
2009-02-12 01:20:00,13.453,13.497,13.403,13.497,550000.0
2009-02-12 01:23:00,13.456,13.55,13.396,13.396,350000.0
2009-02-12 01:25:00,13.508,13.553,13.411,13.424,400000.0
2009-02-12 01:27:00,13.444,13.492,13.425,13.488,350000.0
2009-02-12 01:28:00,13.367,13.502,13.367,13.369,500000.0
2009-02-12 01:30:00,13.358,13.472,13.332,13.332,400000.0
2009-02-12 01:34:00,13.494,13.522,13.381,13.486,450000.0
2009-02-12 01:35:00,13.437,13.514,13.378,13.378,500000.0
2009-02-12 01:37:00,13.395,13.541,13.368,13.368,550000.0
2009-02-12 01:38:00,13.443,13.488,13.314,13.488,350000.0
2009-02-12 01:40:00,13.358,13.522,13.355,13.355,400000.0
2009-02-12 01:41:00,13.394,13.511,13.394,13.404,400000.0
2009-02-12 01:42:00,13.478,13.478,13.349,13.429,400000.0
2009-02-12 01:43:00,13.504,13.504,13.335,13.335,350000.0
2009-02-12 01:45:00,13.478,13.478,13.335,13.436,350000.0
2009-02-12 01:46:00,13.479,13.502,13.463,13.502,250000.0
2009-02-12 01:48:00,13.5,13.508,13.441,13.508,300000.0
2009-02-12 01:49:00,13.464,13.512,13.403,13.512,350000.0
2009-02-12 01:50:00,13.474,13.474,13.34,13.442,400000.0
2009-02-12 01:52:00,13.414,13.546,13.408,13.512,500000.0
2009-02-12 01:53:00,13.496,13.496,13.368,13.479,250000.0
2009-02-12 01:56:00,13.482,13.482,13.335,13.341,400000.0
2009-02-12 01:57:00,13.424,13.504,13.424,13.504,300000.0
2009-02-12 02:01:00,13.425,13.463,13.339,13.339,350000.0
2009-02-12 02:03:00,13.504,13.504,13.406,13.47,300000.0
2009-02-12 02:04:00,13.472,13.472,13.47,13.47,100000.0
2009-02-12 02:05:00,13.501,13.508,13.421,13.484,500000.0
2009-02-12 02:06:00,13.379,13.5,13.379,13.469,300000.0
2009-02-12 02:07:00,13.416,13.495,13.391,13.423,550000.0
2009-02-12 02:08:00,13.383,13.492,13.352,13.46,450000.0
2009-02-12 02:09:00,13.504,13.508,13.406,13.476,500000.0
2009-02-12 02:10:00,13.45,13.466,13.351,13.398,400000.0
2009-02-12 02:12:00,13.392,13.494,13.347,13.368,500000.0
2009-02-12 02:13:00,13.458,13.543,13.378,13.458,550000.0
2009-02-12 02:14:00,13.374,13.492,13.362,13.448,350000.0
2009-02-12 02:15:00,13.402,13.483,13.401,13.401,400000.0
2009-02-12 02:16:00,13.355,13.519,13.353,13.399,300000.0
2009-02-12 02:17:00,13.451,13.454,13.389,13.389,150000.0
2009-02-12 02:18:00,13.384,13.453,13.343,13.42,300000.0
2009-02-12 02:19:00,13.491,13.491,13.401,13.443,350000.0
2009-02-12 02:20:00,13.375,13.454,13.329,13.447,400000.0
2009-02-12 02:21:00,13.416,13.493,13.358,13.481,400000.0
2009-02-12 02:22:00,13.408,13.477,13.408,13.459,150000.0
2009-02-12 02:23:00,13.441,13.503,13.376,13.44,350000.0
2009-02-12 02:24:00,13.48,13.48,13.342,13.452,400000.0
2009-02-12 02:25:00,13.393,13.478,13.393,13.478,300000.0
2009-02-12 02:29:00,13.441,13.493,13.389,13.489,650000.0
2009-02-12 02:30:00,13.425,13.46,13.34,13.34,250000.0
2009-02-12 02:32:00,13.402,13.438,13.35,13.438,250000.0
2009-02-12 02:33:00,13.417,13.417,13.349,13.352,200000.0
2009-02-12 02:34:00,13.409,13.444,13.326,13.326,450000.0
2009-02-12 02:35:00,13.49,13.49,13.49,13.49,350000.0
2009-02-12 02:37:00,13.438,13.442,13.351,13.401,350000.0
2009-02-12 02:38:00,13.454,13.479,13.381,13.422,400000.0
2009-02-12 02:40:00,13.351,13.437,13.324,13.404,700000.0
2009-02-12 02:41:00,13.343,13.389,13.343,13.389,100000.0
2009-02-12 02:42:00,13.411,13.462,13.38,13.396,400000.0
2009-02-12 02:43:00,13.422,13.518,13.402,13.402,450000.0
2009-02-12 02:45:00,13.448,13.506,13.359,13.411,450000.0
2009-02-12 02:46:00,13.486,13.494,13.39,13.494,500000.0
2009-02-12 02:47:00,13.486,13.486,13.353,13.393,450000.0
2009-02-12 02:48:00,13.428,13.454,13.345,13.408,400000.0
2009-02-12 02:49:00,13.403,13.483,13.344,13.405,650000.0
2009-02-12 02:50:00,13.397,13.484,13.32,13.48,450000.0
2009-02-12 02:51:00,13.483,13.483,13.399,13.406,350000.0
2009-02-12 02:52:00,13.359,13.495,13.359,13.495,350000.0
2009-02-12 02:53:00,13.414,13.509,13.414,13.456,500000.0
2009-02-12 02:56:00,13.446,13.504,13.445,13.468,300000.0
2009-02-12 02:58:00,13.43,13.43,13.296,13.374,500000.0
2009-02-12 02:59:00,13.464,13.47,13.368,13.368,400000.0
2009-02-12 03:00:00,13.453,13.475,13.39,13.443,350000.0
2009-02-12 03:01:00,13.425,13.447,13.32,13.44,400000.0
2009-02-12 03:02:00,13.455,13.515,13.392,13.392,400000.0
2009-02-12 03:03:00,13.409,13.51,13.368,13.399,450000.0
2009-02-12 03:04:00,13.435,13.435,13.367,13.388,400000.0
2009-02-12 03:05:00,13.416,13.416,13.374,13.374,100000.0
2009-02-12 03:06:00,13.456,13.456,13.33,13.384,700000.0
2009-02-12 03:07:00,13.384,13.389,13.384,13.389,100000.0
2009-02-12 03:08:00,13.455,13.473,13.381,13.403,250000.0
2009-02-12 03:09:00,13.474,13.474,13.338,13.468,600000.0
2009-02-12 03:10:00,13.37,13.442,13.335,13.382,300000.0
2009-02-12 03:11:00,13.46,13.487,13.354,13.477,350000.0
2009-02-12 03:12:00,13.335,13.471,13.335,13.457,350000.0
2009-02-12 03:13:00,13.407,13.407,13.407,13.407,50000.0
2009-02-12 03:14:00,13.489,13.489,13.481,13.481,150000.0
2009-02-12 03:15:00,13.467,13.467,13.435,13.435,100000.0
2009-02-12 03:16:00,13.437,13.437,13.391,13.396,150000.0
2009-02-12 03:17:00,13.456,13.463,13.336,13.396,300000.0
2009-02-12 03:18:00,13.396,13.456,13.372,13.456,300000.0
2009-02-12 03:19:00,13.355,13.437,13.355,13.437,200000.0
2009-02-12 03:20:00,13.376,13.376,13.369,13.369,100000.0
2009-02-12 03:21:00,13.438,13.473,13.364,13.473,300000.0
2009-02-12 03:22:00,13.445,13.445,13.386,13.386,100000.0
2009-02-12 03:23:00,13.462,13.462,13.359,13.371,200000.0
2009-02-12 03:24:00,13.403,13.403,13.4,13.4,100000.0
2009-02-12 03:25:00,13.358,13.358,13.358,13.358,50000.0
2009-02-12 03:26:00,13.367,13.473,13.367,13.447,350000.0
2009-02-12 03:27:00,13.348,13.447,13.348,13.447,100000.0
2009-02-12 03:28:00,13.476,13.476,13.338,13.404,500000.0
2009-02-12 03:29:00,13.393,13.538,13.354,13.354,450000.0
2009-02-12 03:30:00,13.453,13.506,13.365,13.365,200000.0
2009-02-12 03:31:00,13.453,13.501,13.393,13.487,350000.0
2009-02-12 03:33:00,13.452,13.501,13.36,13.36,350000.0
2009-02-12 03:35:00,13.395,13.433,13.309,13.309,350000.0
2009-02-12 03:36:00,13.484,13.484,13.387,13.453,300000.0
2009-02-12 03:38:00,13.456,13.456,13.425,13.425,100000.0
2009-02-12 03:39:00,13.483,13.483,13.406,13.476,350000.0
2009-02-12 03:40:00,13.395,13.439,13.395,13.439,100000.0
2009-02-12 03:41:00,13.443,13.443,13.337,13.365,400000.0
2009-02-12 03:42:00,13.422,13.479,13.349,13.479,450000.0
2009-02-12 03:43:00,13.476,13.476,13.421,13.443,200000.0
2009-02-12 03:44:00,13.483,13.483,13.451,13.451,200000.0
2009-02-12 03:45:00,13.487,13.487,13.399,13.399,100000.0
2009-02-12 03:46:00,13.46,13.46,13.46,13.46,50000.0
2009-02-12 03:47:00,13.484,13.484,13.435,13.435,100000.0
2009-02-12 03:48:00,13.442,13.442,13.442,13.442,50000.0
2009-02-12 03:49:00,13.477,13.486,13.408,13.477,350000.0
2009-02-12 03:50:00,13.461,13.484,13.422,13.477,550000.0
2009-02-12 03:51:00,13.464,13.464,13.442,13.442,100000.0
2009-02-12 03:52:00,13.427,13.471,13.427,13.471,150000.0
2009-02-12 03:53:00,13.448,13.454,13.448,13.454,100000.0
2009-02-12 03:55:00,13.359,13.458,13.339,13.425,400000.0
2009-02-12 03:58:00,13.422,13.519,13.422,13.489,400000.0
2009-02-12 03:59:00,13.474,13.474,13.336,13.394,500000.0
2009-02-12 04:01:00,13.476,13.476,13.388,13.426,350000.0
2009-02-12 04:02:00,13.399,13.461,13.323,13.379,400000.0
2009-02-12 04:03:00,13.443,13.443,13.443,13.443,50000.0
2009-02-12 04:04:00,13.465,13.465,13.454,13.454,100000.0
2009-02-12 04:06:00,13.392,13.454,13.358,13.407,400000.0
2009-02-12 04:10:00,13.405,13.443,13.319,13.319,350000.0
2009-02-12 04:13:00,13.371,13.371,13.371,13.371,50000.0
2009-02-12 04:14:00,13.379,13.379,13.379,13.379,50000.0
2009-02-12 04:15:00,13.426,13.462,13.332,13.332,350000.0
2009-02-12 04:16:00,13.458,13.458,13.346,13.413,300000.0
2009-02-12 04:18:00,13.435,13.473,13.349,13.349,350000.0
2009-02-12 04:20:00,13.421,13.52,13.367,13.367,350000.0
2009-02-12 04:21:00,13.492,13.492,13.394,13.456,300000.0
2009-02-12 04:23:00,13.448,13.484,13.356,13.356,350000.0
2009-02-12 04:27:00,13.44,13.478,13.354,13.354,350000.0
2009-02-12 04:30:00,13.421,13.464,13.322,13.42,500000.0
2009-02-12 04:32:00,13.435,13.473,13.349,13.349,350000.0
2009-02-12 04:37:00,13.364,13.364,13.364,13.364,50000.0
2009-02-12 04:38:00,13.506,13.506,13.426,13.426,150000.0
2009-02-12 04:39:00,13.458,13.501,13.355,13.451,1150000.0
2009-02-12 04:40:00,13.474,13.474,13.342,13.444,500000.0
2009-02-12 04:41:00,13.391,13.498,13.38,13.382,450000.0
2009-02-12 04:42:00,13.457,13.48,13.377,13.47,300000.0
2009-02-12 04:43:00,13.382,13.492,13.382,13.492,100000.0
2009-02-12 04:44:00,13.388,13.522,13.377,13.512,350000.0
2009-02-12 04:46:00,13.508,13.512,13.393,13.508,350000.0
2009-02-12 04:47:00,13.498,13.498,13.498,13.498,100000.0
2009-02-12 04:48:00,13.474,13.474,13.468,13.468,100000.0
2009-02-12 04:50:00,13.467,13.469,13.369,13.464,500000.0
2009-02-12 04:51:00,13.468,13.468,13.402,13.454,400000.0
2009-02-12 04:52:00,13.348,13.464,13.348,13.396,300000.0
2009-02-12 04:53:00,13.409,13.465,13.404,13.454,350000.0
2009-02-12 04:54:00,13.437,13.46,13.337,13.451,250000.0
2009-02-12 04:55:00,13.396,13.396,13.396,13.396,50000.0
2009-02-12 04:56:00,13.461,13.461,13.409,13.409,100000.0
2009-02-12 04:57:00,13.373,13.462,13.373,13.462,350000.0
2009-02-12 04:58:00,13.466,13.473,13.401,13.433,250000.0
2009-02-12 04:59:00,13.429,13.462,13.337,13.452,350000.0
2009-02-12 05:00:00,13.454,13.482,13.4,13.426,950000.0
2009-02-12 05:01:00,13.461,13.488,13.453,13.465,400000.0
2009-02-12 05:02:00,13.396,13.472,13.321,13.394,350000.0
2009-02-12 05:03:00,13.401,13.478,13.342,13.402,650000.0
2009-02-12 05:04:00,13.348,13.427,13.348,13.427,100000.0
2009-02-12 05:05:00,13.448,13.474,13.381,13.401,350000.0
2009-02-12 05:06:00,13.448,13.499,13.364,13.424,400000.0
2009-02-12 05:07:00,13.414,13.492,13.414,13.454,250000.0
2009-02-12 05:08:00,13.501,13.501,13.435,13.462,300000.0
2009-02-12 05:09:00,13.414,13.482,13.344,13.461,450000.0
2009-02-12 05:10:00,13.436,13.464,13.42,13.42,200000.0
2009-02-12 05:11:00,13.457,13.457,13.383,13.457,300000.0
2009-02-12 05:12:00,13.415,13.502,13.415,13.494,400000.0
2009-02-12 05:13:00,13.501,13.501,13.429,13.432,150000.0
2009-02-12 05:15:00,13.507,13.507,13.413,13.49,450000.0
2009-02-12 05:16:00,13.47,13.512,13.421,13.512,200000.0
2009-02-12 05:17:00,13.401,13.401,13.401,13.401,50000.0
2009-02-12 05:18:00,13.458,13.46,13.458,13.46,100000.0
2009-02-12 05:19:00,13.512,13.513,13.378,13.378,350000.0
2009-02-12 05:20:00,13.458,13.458,13.411,13.411,100000.0
2009-02-12 05:21:00,13.454,13.509,13.41,13.509,350000.0
2009-02-12 05:22:00,13.498,13.501,13.498,13.501,100000.0
2009-02-12 05:23:00,13.468,13.474,13.468,13.474,100000.0
2009-02-12 05:25:00,13.504,13.504,13.504,13.504,50000.0
2009-02-12 05:26:00,13.514,13.514,13.514,13.514,50000.0
2009-02-12 05:27:00,13.477,13.498,13.461,13.461,200000.0
2009-02-12 05:28:00,13.504,13.504,13.418,13.474,300000.0
2009-02-12 05:29:00,13.489,13.514,13.489,13.514,100000.0
2009-02-12 05:31:00,13.438,13.446,13.299,13.299,350000.0
2009-02-12 05:34:00,13.425,13.463,13.339,13.339,350000.0
2009-02-12 05:35:00,13.462,13.463,13.352,13.444,300000.0
2009-02-12 05:38:00,13.448,13.526,13.367,13.367,350000.0
2009-02-12 05:41:00,13.338,13.358,13.338,13.358,100000.0
2009-02-12 05:42:00,13.444,13.444,13.352,13.352,100000.0
2009-02-12 05:43:00,13.455,13.455,13.431,13.431,100000.0
2009-02-12 05:44:00,13.394,13.471,13.332,13.461,500000.0
2009-02-12 05:46:00,13.356,13.491,13.356,13.474,550000.0
2009-02-12 05:47:00,13.451,13.461,13.331,13.369,400000.0
2009-02-12 05:48:00,13.396,13.459,13.356,13.377,400000.0
2009-02-12 05:49:00,13.464,13.464,13.304,13.313,600000.0
2009-02-12 05:50:00,13.349,13.454,13.349,13.454,100000.0
2009-02-12 05:51:00,13.427,13.485,13.341,13.451,350000.0
2009-02-12 05:52:00,13.377,13.472,13.337,13.413,550000.0
2009-02-12 05:53:00,13.502,13.502,13.386,13.467,450000.0
2009-02-12 05:54:00,13.422,13.459,13.348,13.374,650000.0
2009-02-12 05:55:00,13.427,13.507,13.386,13.435,400000.0
2009-02-12 05:56:00,13.397,13.469,13.328,13.463,450000.0
2009-02-12 05:57:00,13.469,13.469,13.38,13.461,350000.0
2009-02-12 05:58:00,13.472,13.501,13.411,13.501,300000.0
2009-02-12 05:59:00,13.482,13.492,13.374,13.411,600000.0
2009-02-12 06:00:00,13.421,13.548,13.421,13.475,500000.0
2009-02-12 06:01:00,13.498,13.498,13.373,13.48,300000.0
2009-02-12 06:02:00,13.513,13.514,13.399,13.43,350000.0
2009-02-12 06:03:00,13.404,13.529,13.399,13.467,650000.0
2009-02-12 06:04:00,13.499,13.52,13.388,13.509,700000.0
2009-02-12 06:05:00,13.478,13.5,13.392,13.419,400000.0
2009-02-12 06:06:00,13.515,13.515,13.421,13.431,300000.0
2009-02-12 06:07:00,13.483,13.524,13.391,13.391,450000.0
2009-02-12 06:08:00,13.53,13.53,13.53,13.53,900000.0
2009-02-12 06:09:00,13.481,13.52,13.393,13.504,900000.0
2009-02-12 06:10:00,13.523,13.523,13.437,13.441,150000.0
2009-02-12 06:11:00,13.502,13.502,13.502,13.502,100000.0
2009-02-12 06:12:00,13.474,13.525,13.424,13.525,400000.0
2009-02-12 06:14:00,13.383,13.512,13.383,13.512,350000.0
2009-02-12 06:15:00,13.516,13.562,13.414,13.414,400000.0
2009-02-12 06:16:00,13.441,13.581,13.441,13.505,200000.0
2009-02-12 06:17:00,13.426,13.514,13.391,13.514,250000.0
2009-02-12 06:18:00,13.532,13.548,13.439,13.52,400000.0
2009-02-12 06:19:00,13.54,13.551,13.434,13.524,350000.0
2009-02-12 06:20:00,13.516,13.549,13.454,13.549,250000.0
2009-02-12 06:22:00,13.553,13.553,13.468,13.548,250000.0
2009-02-12 06:23:00,13.566,13.591,13.453,13.526,400000.0
2009-02-12 06:24:00,13.556,13.563,13.478,13.556,400000.0
2009-02-12 06:25:00,13.53,13.53,13.458,13.458,150000.0
2009-02-12 06:26:00,13.55,13.55,13.465,13.495,550000.0
2009-02-12 06:27:00,13.52,13.557,13.52,13.532,200000.0
2009-02-12 06:28:00,13.444,13.551,13.44,13.551,300000.0
2009-02-12 06:29:00,13.421,13.532,13.421,13.486,550000.0
2009-02-12 06:30:00,13.579,13.579,13.473,13.484,350000.0
2009-02-12 06:31:00,13.56,13.562,13.465,13.498,350000.0
2009-02-12 06:32:00,13.533,13.561,13.432,13.542,250000.0
2009-02-12 06:33:00,13.586,13.586,13.488,13.547,300000.0
2009-02-12 06:34:00,13.579,13.579,13.487,13.552,350000.0
2009-02-12 06:35:00,13.501,13.555,13.476,13.534,250000.0
2009-02-12 06:36:00,13.506,13.594,13.459,13.572,550000.0
2009-02-12 06:37:00,13.595,13.612,13.483,13.517,500000.0
2009-02-12 06:38:00,13.522,13.615,13.473,13.615,550000.0
2009-02-12 06:39:00,13.51,13.626,13.477,13.626,950000.0
2009-02-12 06:40:00,13.623,13.623,13.468,13.583,450000.0
2009-02-12 06:41:00,13.631,13.636,13.52,13.553,350000.0
2009-02-12 06:42:00,13.601,13.634,13.523,13.572,350000.0
2009-02-12 06:43:00,13.599,13.644,13.545,13.566,550000.0
2009-02-12 06:44:00,13.626,13.626,13.547,13.572,150000.0
2009-02-12 06:45:00,13.584,13.637,13.515,13.637,400000.0
2009-02-12 06:46:00,13.563,13.661,13.536,13.621,550000.0
2009-02-12 06:47:00,13.536,13.632,13.536,13.543,250000.0
2009-02-12 06:48:00,13.609,13.647,13.524,13.647,250000.0
2009-02-12 06:49:00,13.605,13.733,13.567,13.651,800000.0
2009-02-12 06:50:00,13.578,13.578,13.547,13.547,100000.0
2009-02-12 06:51:00,13.639,13.682,13.562,13.682,400000.0
2009-02-12 06:52:00,13.545,13.663,13.528,13.617,350000.0
2009-02-12 06:53:00,13.57,13.644,13.542,13.644,300000.0
2009-02-12 06:54:00,13.63,13.681,13.551,13.615,550000.0
2009-02-12 06:55:00,13.647,13.666,13.548,13.615,550000.0
2009-02-12 06:56:00,13.556,13.686,13.525,13.541,550000.0
2009-02-12 06:57:00,13.564,13.653,13.516,13.581,550000.0
2009-02-12 06:58:00,13.578,13.6,13.479,13.494,450000.0
2009-02-12 06:59:00,13.548,13.629,13.481,13.498,650000.0
2009-02-12 07:00:00,13.599,13.645,13.514,13.535,550000.0
2009-02-12 07:01:00,13.618,13.629,13.529,13.583,350000.0
2009-02-12 07:02:00,13.655,13.662,13.565,13.614,350000.0
2009-02-12 07:03:00,13.523,13.606,13.49,13.584,500000.0
2009-02-12 07:04:00,13.55,13.591,13.522,13.522,150000.0
2009-02-12 07:05:00,13.629,13.629,13.621,13.621,100000.0
2009-02-12 07:06:00,13.644,13.652,13.518,13.601,550000.0
2009-02-12 07:07:00,13.632,13.649,13.606,13.632,300000.0
2009-02-12 07:08:00,13.559,13.579,13.469,13.579,450000.0
2009-02-12 07:09:00,13.514,13.661,13.514,13.522,400000.0
2009-02-12 07:10:00,13.612,13.612,13.487,13.579,350000.0
2009-02-12 07:11:00,13.551,13.598,13.482,13.505,500000.0
2009-02-12 07:12:00,13.641,13.674,13.564,13.576,550000.0
2009-02-12 07:13:00,13.608,13.641,13.511,13.511,350000.0
2009-02-12 07:14:00,13.519,13.64,13.519,13.544,400000.0
2009-02-12 07:15:00,13.604,13.611,13.473,13.584,400000.0
2009-02-12 07:16:00,13.643,13.643,13.485,13.63,350000.0
2009-02-12 07:17:00,13.604,13.643,13.543,13.643,350000.0
2009-02-12 07:18:00,13.603,13.625,13.567,13.595,400000.0
2009-02-12 07:19:00,13.65,13.65,13.531,13.607,550000.0
2009-02-12 07:20:00,13.528,13.597,13.528,13.596,250000.0
2009-02-12 07:22:00,13.658,13.658,13.534,13.534,350000.0
2009-02-12 07:23:00,13.628,13.642,13.572,13.642,150000.0
2009-02-12 07:24:00,13.522,13.634,13.522,13.53,350000.0
2009-02-12 07:25:00,13.602,13.652,13.539,13.627,350000.0
2009-02-12 07:26:00,13.627,13.631,13.523,13.607,400000.0
2009-02-12 07:27:00,13.526,13.59,13.497,13.555,350000.0
2009-02-12 07:28:00,13.564,13.643,13.564,13.583,200000.0
2009-02-12 07:29:00,13.628,13.628,13.468,13.534,500000.0
2009-02-12 07:30:00,13.61,13.619,13.484,13.484,500000.0
2009-02-12 07:31:00,13.571,13.602,13.506,13.551,300000.0
2009-02-12 07:32:00,13.544,13.614,13.499,13.601,350000.0
2009-02-12 07:33:00,13.66,13.684,13.534,13.534,400000.0
2009-02-12 07:34:00,13.551,13.667,13.515,13.561,450000.0
2009-02-12 07:35:00,13.551,13.551,13.486,13.506,250000.0
2009-02-12 07:36:00,13.535,13.613,13.531,13.552,350000.0
2009-02-12 07:37:00,13.56,13.608,13.51,13.521,500000.0
2009-02-12 07:38:00,13.534,13.672,13.534,13.581,400000.0
2009-02-12 07:39:00,13.601,13.643,13.504,13.62,400000.0
2009-02-12 07:40:00,13.513,13.609,13.473,13.523,400000.0
2009-02-12 07:41:00,13.608,13.616,13.477,13.61,500000.0
2009-02-12 07:42:00,13.62,13.62,13.502,13.607,400000.0
2009-02-12 07:43:00,13.564,13.564,13.472,13.507,400000.0
2009-02-12 07:44:00,13.561,13.633,13.553,13.56,400000.0
2009-02-12 07:45:00,13.629,13.656,13.566,13.566,300000.0
2009-02-12 07:46:00,13.489,13.606,13.448,13.606,350000.0
2009-02-12 07:47:00,13.626,13.626,13.488,13.545,200000.0
2009-02-12 07:48:00,13.624,13.624,13.516,13.516,200000.0
2009-02-12 07:49:00,13.596,13.61,13.479,13.576,550000.0
2009-02-12 07:50:00,13.598,13.639,13.528,13.559,400000.0
2009-02-12 07:51:00,13.573,13.63,13.505,13.624,450000.0
2009-02-12 07:52:00,13.591,13.646,13.501,13.545,500000.0
2009-02-12 07:53:00,13.629,13.629,13.48,13.48,100000.0
2009-02-12 07:54:00,13.511,13.626,13.511,13.538,350000.0
2009-02-12 07:56:00,13.535,13.564,13.482,13.519,300000.0
2009-02-12 07:57:00,13.52,13.586,13.511,13.586,250000.0
2009-02-12 07:58:00,13.596,13.615,13.551,13.588,400000.0
2009-02-12 07:59:00,13.61,13.624,13.515,13.624,400000.0
2009-02-12 08:00:00,13.497,13.617,13.497,13.571,350000.0
2009-02-12 08:01:00,13.615,13.615,13.534,13.547,150000.0
2009-02-12 08:02:00,13.586,13.614,13.501,13.593,350000.0
2009-02-12 08:03:00,13.558,13.606,13.491,13.508,450000.0
2009-02-12 08:04:00,13.614,13.621,13.527,13.527,350000.0
2009-02-12 08:05:00,13.627,13.627,13.495,13.532,350000.0
2009-02-12 08:06:00,13.604,13.644,13.572,13.61,400000.0
2009-02-12 08:07:00,13.634,13.634,13.572,13.628,250000.0
2009-02-12 08:08:00,13.546,13.634,13.497,13.61,400000.0
2009-02-12 08:09:00,13.616,13.626,13.495,13.611,400000.0
2009-02-12 08:10:00,13.603,13.681,13.544,13.561,400000.0
2009-02-12 08:11:00,13.542,13.608,13.53,13.536,300000.0
2009-02-12 08:12:00,13.542,13.603,13.542,13.603,100000.0
2009-02-12 08:13:00,13.563,13.585,13.563,13.585,100000.0
2009-02-12 08:14:00,13.564,13.649,13.564,13.649,200000.0
2009-02-12 08:15:00,13.586,13.607,13.503,13.508,400000.0
2009-02-12 08:16:00,13.613,13.613,13.454,13.597,550000.0
2009-02-12 08:17:00,13.557,13.604,13.491,13.574,400000.0
2009-02-12 08:18:00,13.645,13.645,13.558,13.624,350000.0
2009-02-12 08:19:00,13.559,13.63,13.51,13.63,400000.0
2009-02-12 08:20:00,13.541,13.642,13.51,13.64,400000.0
2009-02-12 08:21:00,13.619,13.632,13.49,13.597,400000.0
2009-02-12 08:22:00,13.502,13.599,13.487,13.557,550000.0
2009-02-12 08:23:00,13.537,13.629,13.506,13.611,350000.0
2009-02-12 08:24:00,13.569,13.633,13.557,13.557,350000.0
2009-02-12 08:25:00,13.603,13.669,13.573,13.592,400000.0
2009-02-12 08:26:00,13.641,13.67,13.576,13.588,500000.0
2009-02-12 08:27:00,13.582,13.635,13.551,13.628,400000.0
2009-02-12 08:28:00,13.607,13.607,13.545,13.583,450000.0
2009-02-12 08:29:00,13.641,13.697,13.608,13.608,400000.0
2009-02-12 08:30:00,13.516,13.661,13.512,13.661,500000.0
2009-02-12 08:31:00,13.665,13.705,13.608,13.622,450000.0
2009-02-12 08:32:00,13.646,13.655,13.537,13.655,400000.0
2009-02-12 08:33:00,13.599,13.71,13.587,13.625,450000.0
2009-02-12 08:34:00,13.636,13.636,13.53,13.555,300000.0
2009-02-12 08:35:00,13.69,13.713,13.593,13.593,550000.0
2009-02-12 08:36:00,13.537,13.601,13.537,13.551,350000.0
2009-02-12 08:37:00,13.572,13.668,13.553,13.583,350000.0
2009-02-12 08:38:00,13.576,13.666,13.524,13.625,550000.0
2009-02-12 08:39:00,13.688,13.721,13.603,13.603,400000.0
2009-02-12 08:40:00,13.681,13.682,13.555,13.66,350000.0
2009-02-12 08:41:00,13.573,13.669,13.522,13.555,350000.0
2009-02-12 08:42:00,13.66,13.693,13.563,13.656,350000.0
2009-02-12 08:43:00,13.589,13.688,13.589,13.652,350000.0
2009-02-12 08:44:00,13.637,13.678,13.561,13.604,400000.0
2009-02-12 08:45:00,13.594,13.684,13.549,13.684,400000.0
2009-02-12 08:46:00,13.636,13.699,13.604,13.604,550000.0
2009-02-12 08:47:00,13.59,13.659,13.531,13.659,250000.0
2009-02-12 08:48:00,13.602,13.681,13.602,13.634,500000.0
2009-02-12 08:49:00,13.616,13.687,13.575,13.686,350000.0
2009-02-12 08:50:00,13.555,13.619,13.53,13.555,550000.0
2009-02-12 08:51:00,13.586,13.678,13.543,13.63,350000.0
2009-02-12 08:52:00,13.663,13.684,13.574,13.684,350000.0
2009-02-12 08:53:00,13.593,13.687,13.574,13.647,400000.0
2009-02-12 08:54:00,13.651,13.651,13.507,13.576,400000.0
2009-02-12 08:55:00,13.641,13.684,13.549,13.549,450000.0
2009-02-12 08:56:00,13.589,13.674,13.548,13.548,450000.0
2009-02-12 08:57:00,13.641,13.689,13.588,13.616,350000.0
2009-02-12 08:58:00,13.571,13.64,13.571,13.607,250000.0
2009-02-12 08:59:00,13.666,13.688,13.611,13.655,400000.0
2009-02-12 09:00:00,13.674,13.698,13.583,13.634,1500000.0
2009-02-12 09:01:00,13.648,13.669,13.581,13.661,1250000.0
2009-02-12 09:02:00,13.621,13.664,13.621,13.664,100000.0
2009-02-12 09:03:00,13.633,13.693,13.633,13.693,100000.0
2009-02-12 09:04:00,13.662,13.692,13.615,13.615,450000.0
2009-02-12 09:06:00,13.62,13.664,13.62,13.664,200000.0
2009-02-12 09:07:00,13.605,13.722,13.567,13.648,400000.0
2009-02-12 09:08:00,13.599,13.698,13.549,13.65,600000.0
2009-02-12 09:09:00,13.69,13.69,13.69,13.69,450000.0
2009-02-12 09:10:00,13.614,13.706,13.572,13.626,450000.0
2009-02-12 09:11:00,13.659,13.691,13.596,13.656,1900000.0
2009-02-12 09:12:00,13.621,13.723,13.589,13.649,550000.0
2009-02-12 09:13:00,13.633,13.689,13.562,13.639,1450000.0
2009-02-12 09:14:00,13.546,13.684,13.546,13.684,150000.0
2009-02-12 09:15:00,13.656,13.673,13.558,13.613,850000.0
2009-02-12 09:16:00,13.639,13.709,13.613,13.677,500000.0
2009-02-12 09:17:00,13.602,13.672,13.602,13.607,250000.0
2009-02-12 09:18:00,13.628,13.702,13.609,13.609,1650000.0
2009-02-12 09:19:00,13.679,13.71,13.587,13.589,500000.0
2009-02-12 09:20:00,13.598,13.648,13.569,13.639,350000.0
2009-02-12 09:21:00,13.629,13.635,13.549,13.549,450000.0
2009-02-12 09:22:00,13.643,13.654,13.544,13.573,400000.0
2009-02-12 09:23:00,13.632,13.638,13.527,13.638,400000.0
2009-02-12 09:24:00,13.596,13.65,13.578,13.578,350000.0
2009-02-12 09:25:00,13.592,13.663,13.589,13.589,550000.0
2009-02-12 09:26:00,13.608,13.667,13.577,13.66,350000.0
2009-02-12 09:27:00,13.66,13.66,13.542,13.618,400000.0
2009-02-12 09:28:00,13.578,13.681,13.575,13.595,1550000.0
2009-02-12 09:29:00,13.617,13.617,13.58,13.58,100000.0
2009-02-12 09:30:00,13.581,13.635,13.527,13.573,450000.0
2009-02-12 09:31:00,13.694,13.694,13.552,13.552,200000.0
2009-02-12 09:32:00,13.674,13.677,13.527,13.677,200000.0
2009-02-12 09:33:00,13.6,13.606,13.532,13.532,400000.0
2009-02-12 09:34:00,13.539,13.663,13.496,13.535,1950000.0
2009-02-12 09:35:00,13.678,13.678,13.587,13.607,350000.0
2009-02-12 09:36:00,13.552,13.634,13.55,13.555,1600000.0
2009-02-12 09:37:00,13.649,13.703,13.553,13.681,450000.0
2009-02-12 09:38:00,13.565,13.647,13.551,13.551,500000.0
2009-02-12 09:39:00,13.575,13.64,13.523,13.523,550000.0
2009-02-12 09:40:00,13.618,13.626,13.542,13.623,500000.0
2009-02-12 09:41:00,13.529,13.597,13.481,13.481,450000.0
2009-02-12 09:42:00,13.591,13.611,13.509,13.566,350000.0
2009-02-12 09:43:00,13.515,13.613,13.494,13.553,450000.0
2009-02-12 09:44:00,13.488,13.615,13.488,13.612,400000.0
2009-02-12 09:45:00,13.585,13.585,13.471,13.561,350000.0
2009-02-12 09:46:00,13.618,13.618,13.491,13.556,350000.0
2009-02-12 09:47:00,13.61,13.61,13.461,13.583,400000.0
2009-02-12 09:48:00,13.493,13.632,13.493,13.542,400000.0
2009-02-12 09:49:00,13.528,13.602,13.494,13.563,400000.0
2009-02-12 09:50:00,13.613,13.657,13.48,13.617,500000.0
2009-02-12 09:51:00,13.634,13.652,13.519,13.519,400000.0
2009-02-12 09:52:00,13.586,13.628,13.489,13.6,400000.0
2009-02-12 09:53:00,13.561,13.614,13.473,13.583,450000.0
2009-02-12 09:54:00,13.606,13.619,13.481,13.583,750000.0
2009-02-12 09:55:00,13.642,13.642,13.501,13.598,450000.0
2009-02-12 09:56:00,13.586,13.631,13.495,13.6,550000.0
2009-02-12 09:57:00,13.584,13.586,13.526,13.586,350000.0
2009-02-12 09:58:00,13.622,13.622,13.495,13.607,150000.0
2009-02-12 09:59:00,13.615,13.639,13.502,13.558,450000.0
2009-02-12 10:00:00,13.628,13.628,13.508,13.508,300000.0
2009-02-12 10:01:00,13.606,13.617,13.51,13.617,450000.0
2009-02-12 10:02:00,13.566,13.649,13.501,13.501,400000.0
2009-02-12 10:03:00,13.602,13.658,13.525,13.525,500000.0
2009-02-12 10:04:00,13.623,13.623,13.523,13.523,350000.0
2009-02-12 10:05:00,13.596,13.65,13.562,13.564,350000.0
2009-02-12 10:06:00,13.532,13.574,13.519,13.57,450000.0
2009-02-12 10:07:00,13.537,13.637,13.537,13.599,350000.0
2009-02-12 10:08:00,13.604,13.604,13.482,13.552,550000.0
2009-02-12 10:09:00,13.548,13.612,13.533,13.596,500000.0
2009-02-12 10:10:00,13.607,13.67,13.521,13.521,650000.0
2009-02-12 10:11:00,13.65,13.65,13.545,13.641,400000.0
2009-02-12 10:12:00,13.558,13.651,13.554,13.623,500000.0
2009-02-12 10:13:00,13.513,13.593,13.5,13.557,350000.0
2009-02-12 10:14:00,13.551,13.645,13.505,13.548,550000.0
2009-02-12 10:15:00,13.588,13.645,13.482,13.566,350000.0
2009-02-12 10:16:00,13.639,13.675,13.53,13.547,550000.0
2009-02-12 10:17:00,13.576,13.651,13.548,13.604,400000.0
2009-02-12 10:18:00,13.655,13.655,13.496,13.576,350000.0
2009-02-12 10:19:00,13.549,13.669,13.549,13.669,300000.0
2009-02-12 10:20:00,13.608,13.649,13.537,13.642,300000.0
2009-02-12 10:21:00,13.614,13.632,13.513,13.588,350000.0
2009-02-12 10:22:00,13.589,13.645,13.548,13.588,300000.0
2009-02-12 10:23:00,13.65,13.654,13.488,13.654,400000.0
2009-02-12 10:24:00,13.594,13.664,13.522,13.664,500000.0
2009-02-12 10:25:00,13.661,13.664,13.552,13.571,500000.0
2009-02-12 10:26:00,13.567,13.655,13.505,13.655,350000.0
2009-02-12 10:27:00,13.659,13.704,13.576,13.604,400000.0
2009-02-12 10:28:00,13.69,13.716,13.611,13.677,600000.0
2009-02-12 10:29:00,13.686,13.708,13.594,13.618,450000.0
2009-02-12 10:30:00,13.706,13.706,13.574,13.608,400000.0
2009-02-12 10:31:00,13.695,13.725,13.624,13.694,400000.0
2009-02-12 10:32:00,13.676,13.725,13.625,13.715,650000.0
2009-02-12 10:33:00,13.652,13.693,13.587,13.594,450000.0
2009-02-12 10:34:00,13.635,13.635,13.58,13.63,150000.0
2009-02-12 10:35:00,13.657,13.711,13.536,13.591,550000.0
2009-02-12 10:36:00,13.582,13.686,13.573,13.666,400000.0
2009-02-12 10:37:00,13.686,13.708,13.59,13.61,400000.0
2009-02-12 10:38:00,13.696,13.737,13.586,13.679,550000.0
2009-02-12 10:39:00,13.605,13.72,13.587,13.72,350000.0
2009-02-12 10:40:00,13.602,13.692,13.539,13.659,550000.0
2009-02-12 10:41:00,13.702,13.711,13.557,13.603,400000.0
2009-02-12 10:42:00,13.625,13.684,13.556,13.617,400000.0
2009-02-12 10:43:00,13.619,13.72,13.59,13.59,500000.0
2009-02-12 10:44:00,13.677,13.702,13.598,13.601,550000.0
2009-02-12 10:45:00,13.574,13.63,13.567,13.607,350000.0
2009-02-12 10:46:00,13.568,13.689,13.56,13.56,600000.0
2009-02-12 10:47:00,13.632,13.632,13.516,13.529,400000.0
2009-02-12 10:48:00,13.545,13.692,13.545,13.669,400000.0
2009-02-12 10:49:00,13.591,13.69,13.591,13.684,400000.0
2009-02-12 10:50:00,13.663,13.72,13.582,13.589,450000.0
2009-02-12 10:51:00,13.539,13.662,13.52,13.662,350000.0
2009-02-12 10:52:00,13.56,13.665,13.535,13.597,550000.0
2009-02-12 10:53:00,13.649,13.661,13.52,13.623,400000.0
2009-02-12 10:54:00,13.618,13.667,13.525,13.663,400000.0
2009-02-12 10:55:00,13.539,13.682,13.538,13.665,400000.0
2009-02-12 10:56:00,13.635,13.663,13.538,13.663,400000.0
2009-02-12 10:57:00,13.604,13.66,13.572,13.572,400000.0
2009-02-12 10:58:00,13.659,13.67,13.559,13.666,400000.0
2009-02-12 10:59:00,13.655,13.68,13.547,13.596,350000.0
2009-02-12 11:00:00,13.565,13.684,13.565,13.597,400000.0
2009-02-12 11:01:00,13.518,13.653,13.518,13.626,550000.0
2009-02-12 11:02:00,13.624,13.638,13.517,13.579,350000.0
2009-02-12 11:03:00,13.541,13.65,13.498,13.557,400000.0
2009-02-12 11:04:00,13.66,13.679,13.547,13.671,500000.0
2009-02-12 11:05:00,13.603,13.665,13.542,13.631,400000.0
2009-02-12 11:06:00,13.586,13.657,13.555,13.653,400000.0
2009-02-12 11:07:00,13.668,13.668,13.534,13.586,350000.0
2009-02-12 11:08:00,13.529,13.685,13.529,13.623,500000.0
2009-02-12 11:09:00,13.531,13.691,13.531,13.691,500000.0
2009-02-12 11:10:00,13.539,13.688,13.539,13.65,450000.0
2009-02-12 11:11:00,13.562,13.685,13.519,13.685,400000.0
2009-02-12 11:12:00,13.576,13.673,13.54,13.569,600000.0
2009-02-12 11:13:00,13.625,13.673,13.579,13.638,500000.0
2009-02-12 11:14:00,13.678,13.678,13.53,13.56,350000.0
2009-02-12 11:15:00,13.583,13.628,13.528,13.611,400000.0
2009-02-12 11:16:00,13.667,13.688,13.521,13.63,550000.0
2009-02-12 11:17:00,13.636,13.641,13.478,13.623,700000.0
2009-02-12 11:18:00,13.656,13.664,13.543,13.592,400000.0
2009-02-12 11:19:00,13.583,13.653,13.549,13.558,450000.0
2009-02-12 11:20:00,13.628,13.651,13.544,13.651,500000.0
2009-02-12 11:21:00,13.555,13.703,13.534,13.534,450000.0
2009-02-12 11:22:00,13.545,13.619,13.537,13.604,500000.0
2009-02-12 11:23:00,13.54,13.659,13.53,13.659,400000.0
2009-02-12 11:24:00,13.526,13.592,13.489,13.518,400000.0
2009-02-12 11:25:00,13.53,13.644,13.53,13.632,350000.0
2009-02-12 11:26:00,13.555,13.657,13.534,13.576,550000.0
2009-02-12 11:27:00,13.633,13.636,13.51,13.6,450000.0
2009-02-12 11:28:00,13.491,13.607,13.49,13.607,500000.0
2009-02-12 11:29:00,13.519,13.627,13.488,13.627,600000.0
2009-02-12 11:30:00,13.521,13.62,13.495,13.533,400000.0
2009-02-12 11:31:00,13.568,13.606,13.482,13.58,550000.0
2009-02-12 11:32:00,13.604,13.613,13.471,13.562,650000.0
2009-02-12 11:33:00,13.476,13.622,13.476,13.566,550000.0
2009-02-12 11:34:00,13.607,13.626,13.51,13.526,350000.0
2009-02-12 11:35:00,13.566,13.596,13.487,13.559,400000.0
2009-02-12 11:36:00,13.537,13.553,13.456,13.513,400000.0
2009-02-12 11:37:00,13.498,13.573,13.458,13.573,450000.0
2009-02-12 11:38:00,13.436,13.619,13.436,13.495,400000.0
2009-02-12 11:39:00,13.579,13.579,13.443,13.553,550000.0
2009-02-12 11:40:00,13.569,13.584,13.449,13.449,500000.0
2009-02-12 11:41:00,13.538,13.584,13.433,13.549,400000.0
2009-02-12 11:42:00,13.429,13.569,13.429,13.53,350000.0
2009-02-12 11:43:00,13.524,13.551,13.421,13.474,550000.0
2009-02-12 11:44:00,13.521,13.561,13.417,13.531,400000.0
2009-02-12 11:45:00,13.513,13.56,13.442,13.545,500000.0
2009-02-12 11:46:00,13.507,13.554,13.474,13.513,350000.0
2009-02-12 11:47:00,13.497,13.609,13.473,13.545,600000.0
2009-02-12 11:48:00,13.487,13.553,13.443,13.462,550000.0
2009-02-12 11:49:00,13.594,13.594,13.511,13.511,400000.0
2009-02-12 11:50:00,13.595,13.632,13.508,13.508,350000.0
2009-02-12 11:51:00,13.512,13.592,13.472,13.472,450000.0
2009-02-12 11:52:00,13.487,13.604,13.469,13.604,350000.0
2009-02-12 11:53:00,13.475,13.554,13.475,13.488,500000.0
2009-02-12 11:54:00,13.433,13.585,13.433,13.569,650000.0
2009-02-12 11:55:00,13.525,13.613,13.472,13.499,550000.0
2009-02-12 11:56:00,13.598,13.598,13.488,13.517,350000.0
2009-02-12 11:57:00,13.557,13.637,13.498,13.506,550000.0
2009-02-12 11:58:00,13.582,13.628,13.53,13.569,450000.0
2009-02-12 11:59:00,13.599,13.607,13.45,13.45,550000.0
2009-02-12 12:00:00,13.516,13.601,13.487,13.593,450000.0
2009-02-12 12:01:00,13.496,13.6,13.438,13.534,500000.0
2009-02-12 12:02:00,13.53,13.55,13.46,13.491,400000.0
2009-02-12 12:03:00,13.424,13.586,13.424,13.586,450000.0
2009-02-12 12:04:00,13.56,13.565,13.418,13.463,550000.0
2009-02-12 12:05:00,13.517,13.588,13.447,13.535,450000.0
2009-02-12 12:06:00,13.549,13.604,13.466,13.504,400000.0
2009-02-12 12:07:00,13.433,13.564,13.433,13.48,350000.0
2009-02-12 12:08:00,13.582,13.625,13.484,13.484,500000.0
2009-02-12 12:09:00,13.521,13.614,13.495,13.591,550000.0
2009-02-12 12:10:00,13.589,13.589,13.525,13.575,350000.0
2009-02-12 12:11:00,13.444,13.536,13.428,13.46,350000.0
2009-02-12 12:12:00,13.434,13.577,13.414,13.515,550000.0
2009-02-12 12:13:00,13.572,13.574,13.447,13.574,350000.0
2009-02-12 12:14:00,13.483,13.558,13.43,13.455,450000.0
2009-02-12 12:15:00,13.563,13.591,13.485,13.555,350000.0
2009-02-12 12:16:00,13.51,13.553,13.438,13.553,500000.0
2009-02-12 12:17:00,13.567,13.609,13.46,13.49,400000.0
2009-02-12 12:18:00,13.458,13.596,13.458,13.546,350000.0
2009-02-12 12:19:00,13.507,13.586,13.463,13.463,550000.0
2009-02-12 12:20:00,13.571,13.573,13.502,13.518,350000.0
2009-02-12 12:21:00,13.572,13.593,13.489,13.492,450000.0
2009-02-12 12:22:00,13.476,13.555,13.442,13.53,450000.0
2009-02-12 12:23:00,13.575,13.575,13.436,13.509,550000.0
2009-02-12 12:24:00,13.505,13.592,13.434,13.559,500000.0
2009-02-12 12:25:00,13.562,13.596,13.508,13.511,450000.0
2009-02-12 12:26:00,13.534,13.556,13.472,13.489,350000.0
2009-02-12 12:27:00,13.509,13.568,13.398,13.568,500000.0
2009-02-12 12:28:00,13.429,13.583,13.429,13.447,350000.0
2009-02-12 12:29:00,13.53,13.601,13.478,13.518,400000.0
2009-02-12 12:30:00,13.465,13.572,13.444,13.572,400000.0
2009-02-12 12:31:00,13.516,13.547,13.495,13.526,350000.0
2009-02-12 12:32:00,13.429,13.583,13.429,13.529,450000.0
2009-02-12 12:33:00,13.422,13.55,13.422,13.526,450000.0
2009-02-12 12:34:00,13.503,13.591,13.441,13.558,350000.0
2009-02-12 12:35:00,13.501,13.602,13.496,13.53,600000.0
2009-02-12 12:36:00,13.543,13.561,13.442,13.561,550000.0
2009-02-12 12:37:00,13.606,13.635,13.531,13.572,400000.0
2009-02-12 12:38:00,13.474,13.601,13.474,13.601,400000.0
2009-02-12 12:39:00,13.491,13.568,13.46,13.498,550000.0
2009-02-12 12:40:00,13.433,13.588,13.433,13.472,450000.0
2009-02-12 12:41:00,13.574,13.583,13.462,13.544,450000.0
2009-02-12 12:42:00,13.586,13.586,13.412,13.537,500000.0
2009-02-12 12:43:00,13.581,13.581,13.441,13.441,350000.0
2009-02-12 12:44:00,13.478,13.55,13.433,13.486,350000.0
2009-02-12 12:45:00,13.469,13.591,13.468,13.468,400000.0
2009-02-12 12:46:00,13.455,13.584,13.455,13.521,400000.0
2009-02-12 12:47:00,13.499,13.569,13.485,13.556,350000.0
2009-02-12 12:48:00,13.526,13.556,13.458,13.535,500000.0
2009-02-12 12:49:00,13.501,13.554,13.425,13.501,400000.0
2009-02-12 12:50:00,13.473,13.602,13.471,13.564,450000.0
2009-02-12 12:51:00,13.498,13.562,13.429,13.429,450000.0
2009-02-12 12:52:00,13.55,13.586,13.439,13.472,350000.0
2009-02-12 12:53:00,13.465,13.594,13.451,13.594,400000.0
2009-02-12 12:54:00,13.505,13.587,13.459,13.566,400000.0
2009-02-12 12:55:00,13.566,13.608,13.471,13.529,400000.0
2009-02-12 12:56:00,13.583,13.597,13.467,13.597,450000.0
2009-02-12 12:57:00,13.538,13.593,13.494,13.553,400000.0
2009-02-12 12:58:00,13.488,13.6,13.445,13.6,400000.0
2009-02-12 12:59:00,13.51,13.621,13.51,13.52,350000.0
2009-02-12 13:00:00,13.546,13.59,13.457,13.499,550000.0
2009-02-12 13:01:00,13.547,13.555,13.449,13.555,400000.0
2009-02-12 13:02:00,13.459,13.582,13.459,13.55,350000.0
2009-02-12 13:03:00,13.582,13.582,13.453,13.559,350000.0
2009-02-12 13:04:00,13.49,13.539,13.434,13.529,450000.0
2009-02-12 13:05:00,13.497,13.577,13.449,13.533,400000.0
2009-02-12 13:06:00,13.528,13.588,13.449,13.449,250000.0
2009-02-12 13:07:00,13.529,13.582,13.488,13.533,450000.0
2009-02-12 13:08:00,13.478,13.497,13.399,13.497,350000.0
2009-02-12 13:09:00,13.48,13.552,13.41,13.41,400000.0
2009-02-12 13:10:00,13.376,13.558,13.376,13.522,500000.0
2009-02-12 13:11:00,13.475,13.491,13.386,13.435,400000.0
2009-02-12 13:12:00,13.457,13.493,13.35,13.438,350000.0
2009-02-12 13:13:00,13.378,13.474,13.343,13.452,550000.0
2009-02-12 13:14:00,13.319,13.469,13.319,13.415,400000.0
2009-02-12 13:15:00,13.431,13.431,13.297,13.312,450000.0
2009-02-12 13:16:00,13.421,13.441,13.317,13.367,500000.0
2009-02-12 13:17:00,13.29,13.399,13.29,13.332,450000.0
2009-02-12 13:18:00,13.402,13.402,13.289,13.332,350000.0
2009-02-12 13:19:00,13.4,13.409,13.253,13.32,700000.0
2009-02-12 13:20:00,13.282,13.444,13.282,13.343,800000.0
2009-02-12 13:21:00,13.347,13.385,13.294,13.366,400000.0
2009-02-12 13:22:00,13.248,13.384,13.248,13.299,550000.0
2009-02-12 13:23:00,13.39,13.415,13.284,13.318,450000.0
2009-02-12 13:24:00,13.351,13.426,13.326,13.391,350000.0
2009-02-12 13:25:00,13.304,13.416,13.288,13.377,450000.0
2009-02-12 13:26:00,13.315,13.395,13.292,13.293,350000.0
2009-02-12 13:27:00,13.321,13.438,13.321,13.332,500000.0
2009-02-12 13:28:00,13.38,13.421,13.287,13.34,350000.0
2009-02-12 13:29:00,13.397,13.412,13.281,13.376,400000.0
2009-02-12 13:30:00,13.356,13.365,13.277,13.349,450000.0
2009-02-12 13:31:00,13.348,13.367,13.232,13.367,550000.0
2009-02-12 13:32:00,13.36,13.36,13.232,13.232,450000.0
2009-02-12 13:33:00,13.307,13.37,13.245,13.307,350000.0
2009-02-12 13:34:00,13.238,13.399,13.238,13.399,700000.0
2009-02-12 13:35:00,13.341,13.357,13.22,13.26,550000.0
2009-02-12 13:36:00,13.247,13.397,13.247,13.335,650000.0
2009-02-12 13:37:00,13.362,13.368,13.281,13.335,350000.0
2009-02-12 13:38:00,13.361,13.38,13.282,13.379,400000.0
2009-02-12 13:39:00,13.282,13.381,13.276,13.297,600000.0
2009-02-12 13:40:00,13.3,13.373,13.294,13.373,400000.0
2009-02-12 13:41:00,13.274,13.353,13.257,13.263,400000.0
2009-02-12 13:42:00,13.269,13.366,13.247,13.268,350000.0
2009-02-12 13:43:00,13.376,13.391,13.246,13.29,750000.0
2009-02-12 13:44:00,13.259,13.376,13.259,13.372,450000.0
2009-02-12 13:45:00,13.293,13.379,13.247,13.354,350000.0
2009-02-12 13:46:00,13.273,13.359,13.25,13.299,400000.0
2009-02-12 13:47:00,13.364,13.364,13.247,13.342,400000.0
2009-02-12 13:48:00,13.384,13.384,13.349,13.383,350000.0
2009-02-12 13:49:00,13.321,13.386,13.284,13.284,350000.0
2009-02-12 13:50:00,13.276,13.379,13.197,13.241,550000.0
2009-02-12 13:51:00,13.275,13.382,13.247,13.382,350000.0
2009-02-12 13:52:00,13.34,13.362,13.28,13.28,400000.0
2009-02-12 13:53:00,13.384,13.384,13.26,13.339,400000.0
2009-02-12 13:54:00,13.341,13.349,13.235,13.262,400000.0
2009-02-12 13:55:00,13.343,13.343,13.217,13.334,350000.0
2009-02-12 13:56:00,13.304,13.34,13.258,13.318,500000.0
2009-02-12 13:57:00,13.334,13.363,13.215,13.303,400000.0
2009-02-12 13:58:00,13.346,13.384,13.221,13.221,750000.0
2009-02-12 13:59:00,13.359,13.359,13.25,13.318,350000.0
2009-02-12 14:00:00,13.243,13.32,13.178,13.32,600000.0
2009-02-12 14:01:00,13.336,13.336,13.218,13.298,400000.0
2009-02-12 14:02:00,13.313,13.313,13.18,13.289,350000.0
2009-02-12 14:03:00,13.249,13.317,13.243,13.317,350000.0
2009-02-12 14:04:00,13.251,13.377,13.229,13.342,400000.0
2009-02-12 14:05:00,13.338,13.341,13.203,13.341,400000.0
2009-02-12 14:06:00,13.245,13.344,13.245,13.254,450000.0
2009-02-12 14:07:00,13.329,13.377,13.255,13.377,350000.0
2009-02-12 14:08:00,13.25,13.336,13.208,13.322,400000.0
2009-02-12 14:09:00,13.363,13.363,13.211,13.243,400000.0
2009-02-12 14:10:00,13.29,13.358,13.232,13.358,400000.0
2009-02-12 14:11:00,13.353,13.378,13.269,13.29,500000.0
2009-02-12 14:12:00,13.223,13.292,13.223,13.26,350000.0
2009-02-12 14:13:00,13.288,13.378,13.246,13.338,500000.0
2009-02-12 14:14:00,13.263,13.383,13.234,13.273,500000.0
2009-02-12 14:15:00,13.344,13.372,13.273,13.317,350000.0
2009-02-12 14:16:00,13.317,13.394,13.253,13.382,400000.0
2009-02-12 14:17:00,13.349,13.412,13.279,13.354,400000.0
2009-02-12 14:18:00,13.33,13.373,13.269,13.339,400000.0
2009-02-12 14:19:00,13.423,13.453,13.286,13.286,700000.0
2009-02-12 14:20:00,13.359,13.402,13.282,13.375,500000.0
2009-02-12 14:21:00,13.417,13.417,13.281,13.335,400000.0
2009-02-12 14:22:00,13.401,13.409,13.32,13.403,400000.0
2009-02-12 14:23:00,13.404,13.451,13.31,13.385,450000.0
2009-02-12 14:24:00,13.399,13.399,13.301,13.388,400000.0
2009-02-12 14:25:00,13.299,13.396,13.299,13.396,450000.0
2009-02-12 14:26:00,13.397,13.43,13.349,13.369,450000.0
2009-02-12 14:27:00,13.404,13.411,13.291,13.357,400000.0
2009-02-12 14:28:00,13.426,13.426,13.278,13.316,450000.0
2009-02-12 14:29:00,13.327,13.389,13.31,13.322,550000.0
2009-02-12 14:30:00,13.301,13.443,13.301,13.443,550000.0
2009-02-12 14:31:00,13.425,13.426,13.288,13.357,400000.0
2009-02-12 14:32:00,13.395,13.412,13.287,13.349,350000.0
2009-02-12 14:33:00,13.343,13.428,13.297,13.297,650000.0
2009-02-12 14:34:00,13.415,13.448,13.358,13.409,350000.0
2009-02-12 14:35:00,13.413,13.413,13.305,13.406,350000.0
2009-02-12 14:36:00,13.411,13.411,13.301,13.376,400000.0
2009-02-12 14:37:00,13.287,13.429,13.287,13.429,450000.0
2009-02-12 14:38:00,13.415,13.415,13.256,13.312,500000.0
2009-02-12 14:39:00,13.327,13.351,13.269,13.301,500000.0
2009-02-12 14:40:00,13.287,13.414,13.287,13.414,400000.0
2009-02-12 14:41:00,13.409,13.409,13.27,13.378,450000.0
2009-02-12 14:42:00,13.379,13.414,13.325,13.325,500000.0
2009-02-12 14:43:00,13.378,13.38,13.263,13.38,350000.0
2009-02-12 14:44:00,13.311,13.498,13.311,13.379,350000.0
2009-02-12 14:45:00,13.373,13.373,13.293,13.319,400000.0
2009-02-12 14:46:00,13.39,13.39,13.269,13.327,450000.0
2009-02-12 14:47:00,13.384,13.417,13.3,13.392,550000.0
2009-02-12 14:48:00,13.377,13.422,13.315,13.315,400000.0
2009-02-12 14:49:00,13.367,13.394,13.301,13.321,400000.0
2009-02-12 14:50:00,13.288,13.378,13.288,13.302,500000.0
2009-02-12 14:51:00,13.333,13.412,13.326,13.399,350000.0
2009-02-12 14:52:00,13.367,13.424,13.312,13.316,500000.0
2009-02-12 14:53:00,13.368,13.388,13.261,13.387,450000.0
2009-02-12 14:54:00,13.394,13.423,13.296,13.297,550000.0
2009-02-12 14:55:00,13.381,13.417,13.294,13.389,400000.0
2009-02-12 14:56:00,13.39,13.427,13.295,13.394,600000.0
2009-02-12 14:57:00,13.341,13.398,13.287,13.287,400000.0
2009-02-12 14:58:00,13.309,13.372,13.279,13.37,450000.0
2009-02-12 14:59:00,13.404,13.414,13.338,13.404,350000.0
2009-02-12 15:00:00,13.32,13.431,13.268,13.373,350000.0
2009-02-12 15:01:00,13.432,13.432,13.318,13.373,450000.0
2009-02-12 15:02:00,13.4,13.427,13.271,13.382,400000.0
2009-02-12 15:03:00,13.326,13.477,13.326,13.36,400000.0
2009-02-12 15:04:00,13.404,13.463,13.346,13.346,500000.0
2009-02-12 15:05:00,13.416,13.482,13.412,13.482,550000.0
2009-02-12 15:06:00,13.481,13.481,13.385,13.417,400000.0
2009-02-12 15:07:00,13.453,13.516,13.406,13.407,500000.0
2009-02-12 15:08:00,13.441,13.467,13.354,13.354,350000.0
2009-02-12 15:09:00,13.342,13.508,13.338,13.374,450000.0
2009-02-12 15:10:00,13.314,13.452,13.298,13.335,500000.0
2009-02-12 15:11:00,13.382,13.445,13.35,13.415,400000.0
2009-02-12 15:12:00,13.464,13.464,13.279,13.309,500000.0
2009-02-12 15:13:00,13.409,13.438,13.292,13.372,500000.0
2009-02-12 15:14:00,13.362,13.455,13.31,13.41,400000.0
2009-02-12 15:15:00,13.353,13.428,13.303,13.331,500000.0
2009-02-12 15:16:00,13.401,13.465,13.375,13.407,500000.0
2009-02-12 15:17:00,13.355,13.357,13.259,13.285,550000.0
2009-02-12 15:18:00,13.344,13.409,13.278,13.377,400000.0
2009-02-12 15:19:00,13.361,13.391,13.261,13.391,350000.0
2009-02-12 15:20:00,13.258,13.378,13.231,13.231,550000.0
2009-02-12 15:21:00,13.336,13.37,13.293,13.293,400000.0
2009-02-12 15:22:00,13.378,13.378,13.306,13.346,400000.0
2009-02-12 15:23:00,13.328,13.335,13.269,13.335,350000.0
2009-02-12 15:24:00,13.325,13.416,13.239,13.388,500000.0
2009-02-12 15:25:00,13.38,13.421,13.323,13.323,350000.0
2009-02-12 15:26:00,13.334,13.426,13.307,13.307,550000.0
2009-02-12 15:27:00,13.377,13.387,13.301,13.349,400000.0
2009-02-12 15:28:00,13.356,13.445,13.354,13.424,400000.0
2009-02-12 15:29:00,13.393,13.421,13.294,13.354,500000.0
2009-02-12 15:30:00,13.422,13.422,13.288,13.288,350000.0
2009-02-12 15:31:00,13.276,13.389,13.276,13.302,550000.0
2009-02-12 15:32:00,13.394,13.405,13.293,13.368,350000.0
2009-02-12 15:33:00,13.324,13.382,13.276,13.376,400000.0
2009-02-12 15:34:00,13.307,13.42,13.297,13.375,350000.0
2009-02-12 15:35:00,13.377,13.394,13.272,13.353,600000.0
2009-02-12 15:36:00,13.245,13.321,13.213,13.274,400000.0
2009-02-12 15:37:00,13.326,13.386,13.269,13.308,550000.0
2009-02-12 15:38:00,13.272,13.385,13.245,13.357,600000.0
2009-02-12 15:39:00,13.247,13.371,13.239,13.239,550000.0
2009-02-12 15:40:00,13.266,13.357,13.231,13.313,500000.0
2009-02-12 15:41:00,13.243,13.351,13.243,13.243,500000.0
2009-02-12 15:42:00,13.331,13.348,13.246,13.246,400000.0
2009-02-12 15:43:00,13.284,13.337,13.197,13.279,550000.0
2009-02-12 15:44:00,13.245,13.321,13.244,13.244,400000.0
2009-02-12 15:45:00,13.327,13.327,13.211,13.287,350000.0
2009-02-12 15:46:00,13.317,13.329,13.189,13.329,400000.0
2009-02-12 15:47:00,13.22,13.345,13.211,13.211,350000.0
2009-02-12 15:48:00,13.291,13.365,13.263,13.263,550000.0
2009-02-12 15:49:00,13.288,13.31,13.218,13.295,400000.0
2009-02-12 15:50:00,13.274,13.324,13.22,13.22,500000.0
2009-02-12 15:51:00,13.226,13.347,13.219,13.309,500000.0
2009-02-12 15:52:00,13.323,13.341,13.24,13.291,450000.0
2009-02-12 15:53:00,13.316,13.336,13.232,13.302,500000.0
2009-02-12 15:54:00,13.261,13.37,13.261,13.334,350000.0
2009-02-12 15:55:00,13.257,13.327,13.233,13.254,400000.0
2009-02-12 15:56:00,13.268,13.323,13.221,13.251,550000.0
2009-02-12 15:57:00,13.298,13.378,13.294,13.345,350000.0
2009-02-12 15:58:00,13.226,13.352,13.189,13.304,750000.0
2009-02-12 15:59:00,13.367,13.373,13.283,13.373,550000.0
2009-02-12 16:00:00,13.251,13.369,13.251,13.28,350000.0
2009-02-12 16:01:00,13.364,13.364,13.245,13.245,350000.0
2009-02-12 16:02:00,13.354,13.354,13.225,13.3,550000.0
2009-02-12 16:03:00,13.215,13.327,13.183,13.292,500000.0
2009-02-12 16:04:00,13.329,13.329,13.224,13.27,350000.0
2009-02-12 16:05:00,13.261,13.355,13.227,13.355,400000.0
2009-02-12 16:06:00,13.303,13.314,13.213,13.314,500000.0
2009-02-12 16:07:00,13.297,13.297,13.139,13.139,500000.0
2009-02-12 16:08:00,13.242,13.352,13.234,13.237,550000.0
2009-02-12 16:09:00,13.35,13.35,13.234,13.271,350000.0
2009-02-12 16:10:00,13.167,13.289,13.167,13.256,450000.0
2009-02-12 16:11:00,13.275,13.329,13.25,13.25,450000.0
2009-02-12 16:12:00,13.286,13.347,13.213,13.323,400000.0
2009-02-12 16:13:00,13.249,13.363,13.217,13.307,400000.0
2009-02-12 16:14:00,13.265,13.36,13.256,13.36,400000.0
2009-02-12 16:15:00,13.343,13.351,13.218,13.218,500000.0
2009-02-12 16:16:00,13.361,13.361,13.261,13.314,450000.0
2009-02-12 16:17:00,13.224,13.385,13.224,13.35,500000.0
2009-02-12 16:18:00,13.368,13.397,13.313,13.314,350000.0
2009-02-12 16:19:00,13.365,13.398,13.265,13.332,550000.0
2009-02-12 16:20:00,13.262,13.393,13.262,13.355,400000.0
2009-02-12 16:21:00,13.293,13.437,13.293,13.372,500000.0
2009-02-12 16:22:00,13.378,13.448,13.326,13.384,350000.0
2009-02-12 16:23:00,13.247,13.404,13.24,13.354,550000.0
2009-02-12 16:24:00,13.338,13.417,13.263,13.263,350000.0
2009-02-12 16:25:00,13.347,13.348,13.262,13.33,400000.0
2009-02-12 16:26:00,13.342,13.435,13.334,13.334,500000.0
2009-02-12 16:27:00,13.359,13.44,13.317,13.335,400000.0
2009-02-12 16:28:00,13.335,13.453,13.305,13.36,450000.0
2009-02-12 16:29:00,13.359,13.437,13.326,13.326,450000.0
2009-02-12 16:30:00,13.326,13.416,13.326,13.405,550000.0
2009-02-12 16:31:00,13.385,13.409,13.279,13.332,350000.0
2009-02-12 16:32:00,13.437,13.44,13.326,13.326,500000.0
2009-02-12 16:33:00,13.424,13.439,13.275,13.312,400000.0
2009-02-12 16:34:00,13.389,13.389,13.25,13.294,400000.0
2009-02-12 16:35:00,13.279,13.397,13.279,13.287,450000.0
2009-02-12 16:36:00,13.276,13.379,13.238,13.31,500000.0
2009-02-12 16:37:00,13.265,13.38,13.265,13.266,350000.0
2009-02-12 16:38:00,13.386,13.389,13.317,13.324,550000.0
2009-02-12 16:39:00,13.397,13.397,13.269,13.269,400000.0
2009-02-12 16:40:00,13.406,13.437,13.306,13.331,550000.0
2009-02-12 16:41:00,13.425,13.425,13.293,13.33,400000.0
2009-02-12 16:42:00,13.288,13.406,13.257,13.404,400000.0
2009-02-12 16:43:00,13.276,13.449,13.276,13.33,350000.0
2009-02-12 16:44:00,13.24,13.392,13.24,13.303,350000.0
2009-02-12 16:45:00,13.317,13.413,13.243,13.295,550000.0
2009-02-12 16:46:00,13.406,13.406,13.298,13.298,400000.0
2009-02-12 16:47:00,13.375,13.385,13.279,13.34,450000.0
2009-02-12 16:48:00,13.37,13.416,13.286,13.389,350000.0
2009-02-12 16:49:00,13.292,13.418,13.292,13.327,400000.0
2009-02-12 16:50:00,13.384,13.413,13.307,13.413,500000.0
2009-02-12 16:51:00,13.32,13.409,13.32,13.389,400000.0
2009-02-12 16:52:00,13.297,13.404,13.254,13.286,450000.0
2009-02-12 16:53:00,13.41,13.429,13.299,13.429,500000.0
2009-02-12 16:54:00,13.428,13.444,13.312,13.312,550000.0
2009-02-12 16:55:00,13.369,13.418,13.318,13.415,600000.0
2009-02-12 16:56:00,13.413,13.451,13.318,13.336,550000.0
2009-02-12 16:57:00,13.385,13.425,13.295,13.341,350000.0
2009-02-12 16:58:00,13.39,13.417,13.255,13.325,600000.0
2009-02-12 16:59:00,13.311,13.424,13.282,13.342,350000.0
2009-02-12 17:00:00,13.244,13.396,13.244,13.37,450000.0
2009-02-12 17:01:00,13.308,13.418,13.289,13.418,350000.0
2009-02-12 17:02:00,13.387,13.437,13.308,13.323,350000.0
2009-02-12 17:03:00,13.405,13.41,13.346,13.346,450000.0
2009-02-12 17:04:00,13.32,13.41,13.32,13.368,400000.0
2009-02-12 17:05:00,13.33,13.396,13.314,13.385,550000.0
2009-02-12 17:06:00,13.356,13.406,13.29,13.406,450000.0
2009-02-12 17:07:00,13.355,13.429,13.297,13.325,500000.0
2009-02-12 17:08:00,13.367,13.397,13.298,13.298,400000.0
2009-02-12 17:09:00,13.286,13.409,13.286,13.36,450000.0
2009-02-12 17:10:00,13.378,13.398,13.279,13.367,500000.0
2009-02-12 17:11:00,13.354,13.356,13.266,13.349,450000.0
2009-02-12 17:12:00,13.381,13.4,13.268,13.345,450000.0
2009-02-12 17:13:00,13.305,13.405,13.296,13.304,550000.0
2009-02-12 17:14:00,13.372,13.403,13.279,13.279,350000.0
2009-02-12 17:15:00,13.355,13.389,13.265,13.265,550000.0
2009-02-12 17:16:00,13.357,13.386,13.24,13.36,550000.0
2009-02-12 17:17:00,13.416,13.418,13.26,13.305,550000.0
2009-02-12 17:18:00,13.384,13.436,13.33,13.436,350000.0
2009-02-12 17:19:00,13.325,13.458,13.292,13.355,400000.0
2009-02-12 17:20:00,13.429,13.47,13.362,13.45,450000.0
2009-02-12 17:21:00,13.357,13.459,13.354,13.358,400000.0
2009-02-12 17:22:00,13.382,13.395,13.318,13.37,350000.0
2009-02-12 17:23:00,13.426,13.426,13.276,13.302,450000.0
2009-02-12 17:24:00,13.427,13.436,13.326,13.404,350000.0
2009-02-12 17:25:00,13.336,13.451,13.269,13.444,700000.0
2009-02-12 17:26:00,13.436,13.451,13.314,13.44,550000.0
2009-02-12 17:27:00,13.354,13.464,13.317,13.453,400000.0
2009-02-12 17:28:00,13.441,13.451,13.308,13.352,450000.0
2009-02-12 17:29:00,13.351,13.425,13.351,13.365,350000.0
2009-02-12 17:30:00,13.401,13.439,13.293,13.392,500000.0
2009-02-12 17:31:00,13.364,13.435,13.329,13.363,350000.0
2009-02-12 17:32:00,13.302,13.407,13.302,13.407,400000.0
2009-02-12 17:33:00,13.36,13.481,13.36,13.436,350000.0
2009-02-12 17:34:00,13.462,13.465,13.373,13.4,500000.0
2009-02-12 17:35:00,13.339,13.462,13.335,13.335,450000.0
2009-02-12 17:36:00,13.378,13.494,13.378,13.48,550000.0
2009-02-12 17:37:00,13.472,13.48,13.379,13.455,400000.0
2009-02-12 17:38:00,13.474,13.48,13.362,13.366,650000.0
2009-02-12 17:39:00,13.386,13.46,13.368,13.421,550000.0
2009-02-12 17:40:00,13.474,13.474,13.323,13.46,450000.0
2009-02-12 17:41:00,13.426,13.453,13.319,13.404,550000.0
2009-02-12 17:42:00,13.394,13.486,13.386,13.403,350000.0
2009-02-12 17:43:00,13.478,13.522,13.383,13.495,500000.0
2009-02-12 17:44:00,13.423,13.441,13.327,13.327,350000.0
2009-02-12 17:45:00,13.472,13.472,13.373,13.387,400000.0
2009-02-12 17:46:00,13.454,13.454,13.273,13.332,750000.0
2009-02-12 17:47:00,13.428,13.436,13.273,13.32,500000.0
2009-02-12 17:48:00,13.335,13.391,13.294,13.337,400000.0
2009-02-12 17:49:00,13.412,13.443,13.305,13.344,600000.0
2009-02-12 17:50:00,13.4,13.443,13.297,13.344,600000.0
2009-02-12 17:51:00,13.306,13.394,13.297,13.37,500000.0
2009-02-12 17:52:00,13.391,13.408,13.293,13.407,450000.0
2009-02-12 17:53:00,13.306,13.412,13.274,13.274,700000.0
2009-02-12 17:54:00,13.362,13.387,13.267,13.355,450000.0
2009-02-12 17:55:00,13.421,13.421,13.299,13.393,400000.0
2009-02-12 17:56:00,13.297,13.4,13.297,13.4,350000.0
2009-02-12 17:57:00,13.376,13.431,13.294,13.421,400000.0
2009-02-12 17:58:00,13.296,13.432,13.296,13.432,350000.0
2009-02-12 17:59:00,13.366,13.452,13.312,13.345,600000.0
2009-02-12 18:00:00,13.373,13.486,13.346,13.466,650000.0
2009-02-12 18:01:00,13.403,13.454,13.331,13.42,350000.0
2009-02-12 18:02:00,13.419,13.455,13.309,13.363,750000.0
2009-02-12 18:03:00,13.325,13.464,13.325,13.337,550000.0
2009-02-12 18:04:00,13.36,13.463,13.327,13.367,350000.0
2009-02-12 18:05:00,13.366,13.456,13.303,13.404,450000.0
2009-02-12 18:06:00,13.392,13.457,13.3,13.42,500000.0
2009-02-12 18:07:00,13.437,13.444,13.314,13.339,350000.0
2009-02-12 18:08:00,13.454,13.454,13.332,13.394,550000.0
2009-02-12 18:09:00,13.447,13.447,13.299,13.397,450000.0
2009-02-12 18:10:00,13.351,13.427,13.351,13.41,350000.0
2009-02-12 18:11:00,13.388,13.448,13.313,13.446,650000.0
2009-02-12 18:12:00,13.323,13.411,13.317,13.36,400000.0
2009-02-12 18:13:00,13.334,13.48,13.334,13.48,350000.0
2009-02-12 18:14:00,13.414,13.457,13.322,13.444,650000.0
2009-02-12 18:15:00,13.4,13.444,13.369,13.413,600000.0
2009-02-12 18:16:00,13.407,13.429,13.318,13.41,450000.0
2009-02-12 18:17:00,13.342,13.463,13.342,13.351,350000.0
2009-02-12 18:18:00,13.473,13.476,13.366,13.435,350000.0
2009-02-12 18:19:00,13.349,13.479,13.349,13.433,400000.0
2009-02-12 18:20:00,13.4,13.481,13.358,13.399,700000.0
2009-02-12 18:21:00,13.435,13.497,13.415,13.476,350000.0
2009-02-12 18:22:00,13.461,13.461,13.347,13.449,450000.0
2009-02-12 18:23:00,13.45,13.469,13.32,13.32,400000.0
2009-02-12 18:24:00,13.386,13.427,13.302,13.302,550000.0
2009-02-12 18:25:00,13.331,13.471,13.331,13.395,350000.0
2009-02-12 18:26:00,13.43,13.488,13.349,13.44,400000.0
2009-02-12 18:27:00,13.455,13.455,13.364,13.451,350000.0
2009-02-12 18:28:00,13.317,13.451,13.317,13.346,450000.0
2009-02-12 18:29:00,13.358,13.44,13.323,13.347,700000.0
2009-02-12 18:30:00,13.438,13.448,13.33,13.377,450000.0
2009-02-12 18:31:00,13.426,13.499,13.377,13.377,550000.0
2009-02-12 18:32:00,13.432,13.434,13.36,13.365,350000.0
2009-02-12 18:33:00,13.379,13.475,13.326,13.41,600000.0
2009-02-12 18:34:00,13.404,13.446,13.317,13.317,550000.0
2009-02-12 18:35:00,13.462,13.462,13.313,13.427,550000.0
2009-02-12 18:36:00,13.389,13.453,13.338,13.42,600000.0
2009-02-12 18:37:00,13.399,13.444,13.322,13.406,600000.0
2009-02-12 18:38:00,13.417,13.453,13.346,13.443,400000.0
2009-02-12 18:39:00,13.424,13.453,13.366,13.431,400000.0
2009-02-12 18:40:00,13.439,13.439,13.296,13.341,600000.0
2009-02-12 18:41:00,13.352,13.501,13.352,13.375,400000.0
2009-02-12 18:42:00,13.461,13.461,13.337,13.35,400000.0
2009-02-12 18:43:00,13.336,13.454,13.318,13.454,450000.0
2009-02-12 18:44:00,13.359,13.493,13.359,13.465,400000.0
2009-02-12 18:45:00,13.459,13.459,13.332,13.407,350000.0
2009-02-12 18:46:00,13.378,13.442,13.309,13.417,400000.0
2009-02-12 18:47:00,13.385,13.46,13.367,13.438,400000.0
2009-02-12 18:48:00,13.451,13.465,13.335,13.424,500000.0
2009-02-12 18:49:00,13.378,13.466,13.304,13.405,450000.0
2009-02-12 18:50:00,13.466,13.499,13.363,13.443,950000.0
2009-02-12 18:51:00,13.447,13.455,13.326,13.455,550000.0
2009-02-12 18:52:00,13.438,13.45,13.354,13.354,300000.0
2009-02-12 18:53:00,13.469,13.501,13.356,13.356,550000.0
2009-02-12 18:54:00,13.36,13.493,13.36,13.493,750000.0
2009-02-12 18:55:00,13.375,13.452,13.344,13.433,350000.0
2009-02-12 18:56:00,13.44,13.473,13.322,13.38,550000.0
2009-02-12 18:57:00,13.331,13.415,13.32,13.415,500000.0
2009-02-12 18:58:00,13.397,13.478,13.367,13.415,400000.0
2009-02-12 18:59:00,13.435,13.516,13.401,13.405,600000.0
2009-02-12 19:00:00,13.403,13.455,13.382,13.455,350000.0
2009-02-12 19:01:00,13.471,13.481,13.333,13.474,450000.0
2009-02-12 19:02:00,13.339,13.477,13.339,13.477,400000.0
2009-02-12 19:03:00,13.338,13.491,13.338,13.343,550000.0
2009-02-12 19:04:00,13.361,13.455,13.324,13.328,450000.0
2009-02-12 19:05:00,13.413,13.494,13.346,13.358,450000.0
2009-02-12 19:06:00,13.464,13.481,13.357,13.459,500000.0
2009-02-12 19:07:00,13.378,13.453,13.354,13.438,350000.0
2009-02-12 19:08:00,13.434,13.485,13.38,13.388,400000.0
2009-02-12 19:09:00,13.438,13.49,13.353,13.438,500000.0
2009-02-12 19:10:00,13.423,13.462,13.319,13.388,450000.0
2009-02-12 19:11:00,13.452,13.469,13.381,13.469,550000.0
2009-02-12 19:12:00,13.33,13.431,13.296,13.431,400000.0
2009-02-12 19:13:00,13.371,13.485,13.35,13.398,600000.0
2009-02-12 19:14:00,13.445,13.462,13.352,13.352,400000.0
2009-02-12 19:15:00,13.352,13.424,13.295,13.338,550000.0
2009-02-12 19:16:00,13.334,13.438,13.334,13.374,350000.0
2009-02-12 19:17:00,13.331,13.449,13.331,13.402,550000.0
2009-02-12 19:18:00,13.43,13.43,13.285,13.347,350000.0
2009-02-12 19:19:00,13.357,13.432,13.308,13.408,350000.0
2009-02-12 19:20:00,13.376,13.447,13.337,13.365,550000.0
2009-02-12 19:21:00,13.399,13.448,13.307,13.407,400000.0
2009-02-12 19:22:00,13.433,13.436,13.297,13.403,450000.0
2009-02-12 19:23:00,13.417,13.456,13.315,13.333,450000.0
2009-02-12 19:24:00,13.378,13.443,13.276,13.443,550000.0
2009-02-12 19:25:00,13.438,13.486,13.353,13.449,500000.0
2009-02-12 19:26:00,13.356,13.473,13.324,13.473,400000.0
2009-02-12 19:27:00,13.448,13.483,13.397,13.472,550000.0
2009-02-12 19:28:00,13.346,13.449,13.344,13.377,500000.0
2009-02-12 19:29:00,13.382,13.428,13.315,13.315,400000.0
2009-02-12 19:30:00,13.316,13.451,13.316,13.443,400000.0
2009-02-12 19:31:00,13.441,13.449,13.326,13.447,500000.0
2009-02-12 19:32:00,13.304,13.419,13.304,13.359,350000.0
2009-02-12 19:33:00,13.379,13.402,13.293,13.402,400000.0
2009-02-12 19:34:00,13.372,13.446,13.327,13.348,650000.0
2009-02-12 19:35:00,13.36,13.419,13.35,13.35,350000.0
2009-02-12 19:36:00,13.383,13.44,13.368,13.373,350000.0
2009-02-12 19:37:00,13.32,13.432,13.32,13.432,500000.0
2009-02-12 19:38:00,13.426,13.445,13.345,13.408,450000.0
2009-02-12 19:39:00,13.364,13.473,13.327,13.376,500000.0
2009-02-12 19:40:00,13.369,13.472,13.337,13.337,700000.0
2009-02-12 19:41:00,13.468,13.468,13.353,13.433,450000.0
2009-02-12 19:42:00,13.429,13.456,13.349,13.349,500000.0
2009-02-12 19:43:00,13.336,13.442,13.327,13.363,500000.0
2009-02-12 19:44:00,13.455,13.523,13.384,13.494,550000.0
2009-02-12 19:45:00,13.404,13.468,13.397,13.418,250000.0
2009-02-12 19:46:00,13.47,13.47,13.317,13.379,550000.0
2009-02-12 19:47:00,13.467,13.519,13.394,13.403,500000.0
2009-02-12 19:48:00,13.402,13.478,13.342,13.439,550000.0
2009-02-12 19:49:00,13.484,13.502,13.397,13.411,350000.0
2009-02-12 19:50:00,13.383,13.512,13.383,13.457,550000.0
2009-02-12 19:51:00,13.399,13.503,13.356,13.412,400000.0
2009-02-12 19:52:00,13.486,13.486,13.363,13.474,500000.0
2009-02-12 19:53:00,13.459,13.532,13.416,13.511,400000.0
2009-02-12 19:54:00,13.463,13.471,13.372,13.372,400000.0
2009-02-12 19:55:00,13.42,13.505,13.408,13.441,400000.0
2009-02-12 19:56:00,13.401,13.482,13.36,13.482,400000.0
2009-02-12 19:57:00,13.481,13.498,13.379,13.383,450000.0
2009-02-12 19:58:00,13.475,13.499,13.39,13.499,350000.0
2009-02-12 19:59:00,13.486,13.486,13.344,13.463,550000.0
2009-02-12 20:00:00,13.494,13.505,13.37,13.505,350000.0
2009-02-12 20:01:00,13.474,13.486,13.362,13.421,850000.0
2009-02-12 20:02:00,13.485,13.495,13.412,13.48,400000.0
2009-02-12 20:03:00,13.421,13.509,13.37,13.485,800000.0
2009-02-12 20:04:00,13.394,13.528,13.394,13.472,500000.0
2009-02-12 20:05:00,13.506,13.524,13.438,13.459,500000.0
2009-02-12 20:06:00,13.481,13.495,13.377,13.409,550000.0
2009-02-12 20:07:00,13.482,13.5,13.384,13.5,350000.0
2009-02-12 20:08:00,13.383,13.48,13.383,13.46,350000.0
2009-02-12 20:09:00,13.42,13.528,13.417,13.485,900000.0
2009-02-12 20:10:00,13.494,13.508,13.397,13.397,450000.0
2009-02-12 20:11:00,13.41,13.505,13.383,13.505,800000.0
2009-02-12 20:12:00,13.461,13.573,13.427,13.427,550000.0
2009-02-12 20:13:00,13.474,13.508,13.4,13.4,350000.0
2009-02-12 20:14:00,13.517,13.52,13.337,13.354,1000000.0
2009-02-12 20:15:00,13.423,13.531,13.421,13.508,350000.0
2009-02-12 20:16:00,13.457,13.5,13.351,13.5,400000.0
2009-02-12 20:17:00,13.457,13.502,13.357,13.357,350000.0
2009-02-12 20:18:00,13.496,13.496,13.318,13.45,500000.0
2009-02-12 20:19:00,13.448,13.516,13.399,13.399,400000.0
2009-02-12 20:20:00,13.44,13.532,13.391,13.523,400000.0
2009-02-12 20:21:00,13.415,13.512,13.415,13.418,350000.0
2009-02-12 20:22:00,13.501,13.501,13.387,13.474,550000.0
2009-02-12 20:23:00,13.406,13.505,13.395,13.505,350000.0
2009-02-12 20:24:00,13.451,13.494,13.413,13.494,350000.0
2009-02-12 20:25:00,13.415,13.531,13.359,13.359,450000.0
2009-02-12 20:26:00,13.487,13.491,13.361,13.361,500000.0
2009-02-12 20:27:00,13.477,13.477,13.347,13.392,650000.0
2009-02-12 20:28:00,13.422,13.49,13.333,13.484,750000.0
2009-02-12 20:29:00,13.419,13.474,13.364,13.43,500000.0
2009-02-12 20:30:00,13.486,13.532,13.375,13.452,750000.0
2009-02-12 20:31:00,13.351,13.471,13.351,13.369,400000.0
2009-02-12 20:32:00,13.361,13.489,13.35,13.459,550000.0
2009-02-12 20:33:00,13.379,13.476,13.379,13.383,500000.0
2009-02-12 20:34:00,13.417,13.469,13.329,13.416,600000.0
2009-02-12 20:35:00,13.368,13.425,13.335,13.408,350000.0
2009-02-12 20:36:00,13.457,13.457,13.334,13.404,500000.0
2009-02-12 20:37:00,13.345,13.467,13.345,13.462,500000.0
2009-02-12 20:38:00,13.439,13.447,13.295,13.447,500000.0
2009-02-12 20:40:00,13.383,13.487,13.366,13.487,400000.0
2009-02-12 20:41:00,13.503,13.503,13.444,13.485,350000.0
2009-02-12 20:42:00,13.523,13.536,13.453,13.536,550000.0
2009-02-12 20:43:00,13.418,13.539,13.366,13.419,450000.0
2009-02-12 20:44:00,13.473,13.535,13.404,13.463,350000.0
2009-02-12 20:45:00,13.492,13.51,13.435,13.435,350000.0
2009-02-12 20:46:00,13.437,13.497,13.414,13.414,400000.0
2009-02-12 20:47:00,13.481,13.525,13.467,13.476,350000.0
2009-02-12 20:48:00,13.476,13.516,13.442,13.516,350000.0
2009-02-12 20:49:00,13.508,13.512,13.435,13.442,450000.0
2009-02-12 20:50:00,13.513,13.513,13.449,13.505,350000.0
2009-02-12 20:51:00,13.5,13.509,13.421,13.452,550000.0
2009-02-12 20:52:00,13.48,13.531,13.475,13.531,500000.0
2009-02-12 20:53:00,13.479,13.533,13.403,13.533,350000.0
2009-02-12 20:54:00,13.473,13.529,13.461,13.512,500000.0
2009-02-12 20:55:00,13.49,13.495,13.365,13.452,450000.0
2009-02-12 20:56:00,13.497,13.497,13.391,13.495,550000.0
2009-02-12 20:57:00,13.448,13.487,13.369,13.487,500000.0
2009-02-12 20:58:00,13.483,13.483,13.394,13.394,450000.0
2009-02-12 20:59:00,13.346,13.495,13.346,13.456,250000.0
2009-02-12 21:00:00,13.415,13.455,13.307,13.434,550000.0
2009-02-12 21:01:00,13.46,13.46,13.358,13.434,400000.0
2009-02-12 21:03:00,13.421,13.487,13.384,13.431,350000.0
2009-02-12 21:04:00,13.333,13.476,13.333,13.391,350000.0
2009-02-12 21:05:00,13.403,13.476,13.358,13.476,500000.0
2009-02-12 21:06:00,13.51,13.51,13.51,13.51,350000.0
2009-02-12 21:07:00,13.442,13.442,13.372,13.432,350000.0
2009-02-12 21:08:00,13.49,13.49,13.365,13.365,100000.0
2009-02-12 21:09:00,13.488,13.488,13.353,13.481,350000.0
2009-02-12 21:10:00,13.486,13.488,13.386,13.386,350000.0
2009-02-12 21:11:00,13.449,13.499,13.449,13.453,250000.0
2009-02-12 21:13:00,13.453,13.502,13.359,13.487,400000.0
2009-02-12 21:14:00,13.326,13.458,13.326,13.368,400000.0
2009-02-12 21:15:00,13.51,13.51,13.51,13.51,400000.0
2009-02-12 21:16:00,13.5,13.5,13.5,13.5,400000.0
2009-02-12 21:17:00,13.428,13.491,13.356,13.439,400000.0
2009-02-12 21:18:00,13.458,13.458,13.338,13.34,450000.0
2009-02-12 21:19:00,13.446,13.494,13.344,13.393,550000.0
2009-02-12 21:20:00,13.471,13.471,13.337,13.458,400000.0
2009-02-12 21:21:00,13.481,13.481,13.395,13.476,500000.0
2009-02-12 21:22:00,13.397,13.494,13.375,13.402,350000.0
2009-02-12 21:23:00,13.5,13.526,13.399,13.468,500000.0
2009-02-12 21:24:00,13.411,13.462,13.327,13.462,400000.0
2009-02-12 21:25:00,13.426,13.448,13.367,13.367,350000.0
2009-02-12 21:27:00,13.306,13.454,13.306,13.454,350000.0
2009-02-12 21:29:00,13.419,13.486,13.416,13.476,400000.0
2009-02-12 21:30:00,13.395,13.474,13.395,13.469,350000.0
2009-02-12 21:32:00,13.462,13.471,13.345,13.462,500000.0
2009-02-12 21:33:00,13.437,13.496,13.307,13.468,450000.0
2009-02-12 21:34:00,13.406,13.462,13.329,13.45,400000.0
2009-02-12 21:35:00,13.445,13.445,13.306,13.334,350000.0
2009-02-12 21:36:00,13.383,13.462,13.326,13.462,350000.0
2009-02-12 21:37:00,13.419,13.465,13.364,13.437,350000.0
2009-02-12 21:38:00,13.411,13.451,13.324,13.45,500000.0
2009-02-12 21:40:00,13.333,13.399,13.291,13.399,300000.0
2009-02-12 21:41:00,13.448,13.448,13.34,13.444,300000.0
2009-02-12 21:42:00,13.445,13.476,13.357,13.435,450000.0
2009-02-12 21:43:00,13.35,13.43,13.298,13.35,850000.0
2009-02-12 21:44:00,13.397,13.475,13.356,13.388,400000.0
2009-02-12 21:46:00,13.396,13.492,13.392,13.433,400000.0
2009-02-12 21:47:00,13.378,13.504,13.35,13.442,550000.0
2009-02-12 21:48:00,13.444,13.514,13.352,13.405,400000.0
2009-02-12 21:49:00,13.352,13.534,13.352,13.438,650000.0
2009-02-12 21:50:00,13.428,13.5,13.371,13.371,550000.0
2009-02-12 21:51:00,13.406,13.555,13.406,13.472,700000.0
2009-02-12 21:52:00,13.436,13.522,13.363,13.451,600000.0
2009-02-12 21:53:00,13.452,13.552,13.407,13.407,350000.0
2009-02-12 21:54:00,13.482,13.515,13.472,13.472,250000.0
2009-02-12 21:55:00,13.478,13.551,13.422,13.424,600000.0
2009-02-12 21:56:00,13.491,13.491,13.463,13.468,150000.0
2009-02-12 21:57:00,13.496,13.527,13.407,13.513,550000.0
2009-02-12 21:59:00,13.451,13.48,13.331,13.47,650000.0
2009-02-12 22:00:00,13.494,13.519,13.378,13.519,450000.0
2009-02-12 22:01:00,13.395,13.513,13.395,13.397,400000.0
2009-02-12 22:02:00,13.475,13.491,13.362,13.423,650000.0
2009-02-12 22:03:00,13.487,13.514,13.401,13.495,750000.0
2009-02-12 22:04:00,13.517,13.53,13.413,13.494,450000.0
2009-02-12 22:05:00,13.396,13.486,13.343,13.371,400000.0
2009-02-12 22:06:00,13.465,13.475,13.381,13.4,500000.0
2009-02-12 22:07:00,13.477,13.51,13.389,13.51,750000.0
2009-02-12 22:08:00,13.402,13.506,13.373,13.488,600000.0
2009-02-12 22:09:00,13.497,13.497,13.375,13.494,400000.0
2009-02-12 22:10:00,13.448,13.522,13.42,13.511,650000.0
2009-02-12 22:11:00,13.5,13.5,13.364,13.364,500000.0
2009-02-12 22:12:00,13.465,13.487,13.331,13.371,450000.0
2009-02-12 22:13:00,13.353,13.464,13.353,13.358,400000.0
2009-02-12 22:14:00,13.354,13.493,13.354,13.493,250000.0
2009-02-12 22:15:00,13.398,13.502,13.374,13.468,550000.0
2009-02-12 22:16:00,13.429,13.49,13.404,13.482,550000.0
2009-02-12 22:17:00,13.488,13.507,13.403,13.403,300000.0
2009-02-12 22:18:00,13.486,13.486,13.486,13.486,50000.0
2009-02-12 22:19:00,13.516,13.518,13.391,13.515,700000.0
2009-02-12 22:20:00,13.356,13.45,13.345,13.351,300000.0
2009-02-12 22:21:00,13.395,13.503,13.354,13.503,350000.0
2009-02-12 22:22:00,13.464,13.515,13.412,13.515,350000.0
2009-02-12 22:23:00,13.476,13.526,13.359,13.519,450000.0
2009-02-12 22:24:00,13.452,13.493,13.414,13.491,450000.0
2009-02-12 22:25:00,13.363,13.473,13.327,13.469,350000.0
2009-02-12 22:26:00,13.472,13.511,13.377,13.433,450000.0
2009-02-12 22:27:00,13.494,13.5,13.37,13.487,350000.0
2009-02-12 22:28:00,13.427,13.501,13.386,13.491,600000.0
2009-02-12 22:29:00,13.437,13.564,13.435,13.506,550000.0
2009-02-12 22:30:00,13.46,13.46,13.426,13.426,100000.0
2009-02-12 22:31:00,13.401,13.547,13.401,13.451,350000.0
2009-02-12 22:32:00,13.409,13.526,13.396,13.424,350000.0
2009-02-12 22:33:00,13.512,13.519,13.416,13.519,600000.0
2009-02-12 22:34:00,13.487,13.497,13.408,13.424,800000.0
2009-02-12 22:35:00,13.492,13.492,13.417,13.422,350000.0
2009-02-12 22:36:00,13.486,13.503,13.399,13.501,700000.0
2009-02-12 22:37:00,13.47,13.53,13.395,13.478,800000.0
2009-02-12 22:40:00,13.425,13.471,13.351,13.42,450000.0
2009-02-12 22:41:00,13.46,13.46,13.332,13.377,550000.0
2009-02-12 22:43:00,13.518,13.544,13.416,13.416,400000.0
2009-02-12 22:44:00,13.499,13.501,13.401,13.488,550000.0
2009-02-12 22:45:00,13.383,13.466,13.372,13.372,250000.0
2009-02-12 22:46:00,13.313,13.486,13.313,13.399,400000.0
2009-02-12 22:47:00,13.5,13.502,13.481,13.481,150000.0
2009-02-12 22:48:00,13.49,13.5,13.49,13.5,400000.0
2009-02-12 22:49:00,13.472,13.472,13.319,13.319,400000.0
2009-02-12 22:50:00,13.442,13.498,13.379,13.453,400000.0
2009-02-12 22:51:00,13.378,13.468,13.378,13.436,350000.0
2009-02-12 22:52:00,13.422,13.498,13.422,13.489,450000.0
2009-02-12 22:53:00,13.506,13.506,13.385,13.472,500000.0
2009-02-12 22:54:00,13.352,13.481,13.337,13.481,350000.0
2009-02-12 22:55:00,13.516,13.563,13.417,13.484,350000.0
2009-02-12 22:56:00,13.418,13.522,13.418,13.485,350000.0
2009-02-12 22:57:00,13.481,13.495,13.428,13.434,550000.0
2009-02-12 22:58:00,13.485,13.485,13.477,13.477,100000.0
2009-02-12 22:59:00,13.49,13.49,13.379,13.379,350000.0
2009-02-12 23:00:00,13.396,13.488,13.38,13.409,350000.0
2009-02-12 23:01:00,13.438,13.467,13.364,13.365,400000.0
2009-02-12 23:02:00,13.374,13.448,13.366,13.371,250000.0
2009-02-12 23:03:00,13.438,13.463,13.37,13.45,400000.0
2009-02-12 23:04:00,13.432,13.446,13.327,13.327,400000.0
2009-02-12 23:05:00,13.37,13.469,13.348,13.469,450000.0
2009-02-12 23:06:00,13.45,13.49,13.348,13.348,350000.0
2009-02-12 23:08:00,13.376,13.453,13.376,13.453,100000.0
2009-02-12 23:10:00,13.348,13.464,13.321,13.352,300000.0
2009-02-12 23:11:00,13.409,13.518,13.381,13.465,250000.0
2009-02-12 23:12:00,13.49,13.49,13.347,13.424,250000.0
2009-02-12 23:13:00,13.413,13.518,13.406,13.461,400000.0
2009-02-12 23:14:00,13.411,13.554,13.411,13.503,450000.0
2009-02-12 23:15:00,13.5,13.521,13.376,13.391,400000.0
2009-02-12 23:16:00,13.484,13.497,13.404,13.404,400000.0
2009-02-12 23:18:00,13.456,13.456,13.382,13.454,200000.0
2009-02-12 23:20:00,13.418,13.498,13.356,13.419,500000.0
2009-02-12 23:21:00,13.391,13.488,13.391,13.488,100000.0
2009-02-12 23:23:00,13.484,13.484,13.473,13.473,100000.0
2009-02-12 23:24:00,13.36,13.404,13.36,13.371,350000.0
2009-02-12 23:26:00,13.482,13.482,13.473,13.473,100000.0
2009-02-12 23:27:00,13.457,13.457,13.336,13.365,400000.0
2009-02-12 23:28:00,13.419,13.419,13.334,13.339,250000.0
2009-02-12 23:29:00,13.394,13.482,13.394,13.423,350000.0
2009-02-12 23:30:00,13.47,13.499,13.387,13.447,300000.0
2009-02-12 23:32:00,13.435,13.473,13.349,13.349,350000.0
2009-02-12 23:35:00,13.432,13.47,13.346,13.346,350000.0
2009-02-12 23:37:00,13.393,13.45,13.393,13.45,150000.0
2009-02-12 23:39:00,13.444,13.487,13.387,13.387,200000.0
2009-02-12 23:40:00,13.471,13.537,13.4,13.428,800000.0
2009-02-12 23:42:00,13.43,13.473,13.43,13.473,100000.0
2009-02-12 23:43:00,13.471,13.471,13.471,13.471,50000.0
2009-02-12 23:45:00,13.402,13.49,13.402,13.442,400000.0
2009-02-12 23:46:00,13.345,13.465,13.323,13.465,500000.0
2009-02-12 23:47:00,13.434,13.466,13.369,13.405,500000.0
2009-02-12 23:48:00,13.468,13.468,13.333,13.466,400000.0
2009-02-12 23:50:00,13.395,13.433,13.309,13.309,350000.0
2009-02-12 23:55:00,13.429,13.429,13.346,13.346,100000.0
2009-02-13 00:00:00,13.462,13.471,13.425,13.452,400000.0
2009-02-13 00:01:00,13.453,13.453,13.347,13.347,350000.0
2009-02-13 00:02:00,13.461,13.483,13.384,13.384,400000.0
2009-02-13 00:08:00,13.421,13.448,13.414,13.414,300000.0
2009-02-13 00:10:00,13.318,13.453,13.318,13.41,500000.0
2009-02-13 00:11:00,13.311,13.493,13.29,13.318,700000.0
2009-02-13 00:13:00,13.431,13.467,13.35,13.389,400000.0
2009-02-13 00:14:00,13.427,13.429,13.335,13.335,450000.0
2009-02-13 00:17:00,13.361,13.445,13.361,13.421,300000.0
2009-02-13 00:18:00,13.42,13.461,13.42,13.461,150000.0
2009-02-13 00:20:00,13.347,13.439,13.318,13.359,400000.0
2009-02-13 00:22:00,13.368,13.4,13.29,13.29,350000.0
2009-02-13 00:26:00,13.406,13.444,13.311,13.311,350000.0
2009-02-13 00:30:00,13.319,13.413,13.302,13.378,350000.0
2009-02-13 00:32:00,13.406,13.469,13.321,13.321,350000.0
2009-02-13 00:37:00,13.432,13.432,13.257,13.314,350000.0
2009-02-13 00:40:00,13.361,13.436,13.288,13.326,1100000.0
2009-02-13 00:43:00,13.315,13.477,13.303,13.313,650000.0
2009-02-13 00:50:00,13.404,13.444,13.318,13.438,1150000.0
2009-02-13 00:56:00,13.47,13.47,13.47,13.47,350000.0
2009-02-13 01:00:00,13.42,13.459,13.312,13.312,350000.0
2009-02-13 01:01:00,13.429,13.45,13.29,13.45,300000.0
2009-02-13 01:02:00,13.358,13.482,13.351,13.482,450000.0
2009-02-13 01:03:00,13.286,13.429,13.254,13.429,450000.0
2009-02-13 01:05:00,13.348,13.469,13.337,13.469,450000.0
2009-02-13 01:09:00,13.43,13.43,13.255,13.32,350000.0
2009-02-13 01:10:00,13.413,13.46,13.342,13.351,400000.0
2009-02-13 01:12:00,13.436,13.436,13.244,13.287,550000.0
2009-02-13 01:13:00,13.391,13.473,13.351,13.431,450000.0
2009-02-13 01:14:00,13.402,13.454,13.383,13.385,350000.0
2009-02-13 01:15:00,13.342,13.425,13.342,13.398,350000.0
2009-02-13 01:16:00,13.451,13.469,13.317,13.423,550000.0
2009-02-13 01:17:00,13.414,13.44,13.309,13.431,450000.0
2009-02-13 01:18:00,13.338,13.423,13.271,13.423,400000.0
2009-02-13 01:20:00,13.418,13.448,13.342,13.448,550000.0
2009-02-13 01:22:00,13.427,13.442,13.353,13.442,300000.0
2009-02-13 01:23:00,13.404,13.404,13.348,13.348,100000.0
2009-02-13 01:24:00,13.308,13.308,13.308,13.308,50000.0
2009-02-13 01:25:00,13.415,13.429,13.254,13.293,400000.0
2009-02-13 01:26:00,13.325,13.441,13.298,13.338,600000.0
2009-02-13 01:27:00,13.384,13.421,13.352,13.402,350000.0
2009-02-13 01:28:00,13.298,13.468,13.298,13.305,500000.0
2009-02-13 01:29:00,13.419,13.419,13.238,13.307,700000.0
2009-02-13 01:30:00,13.308,13.422,13.282,13.282,400000.0
2009-02-13 01:31:00,13.433,13.458,13.312,13.439,400000.0
2009-02-13 01:32:00,13.375,13.424,13.349,13.4,350000.0
2009-02-13 01:34:00,13.422,13.456,13.313,13.425,450000.0
2009-02-13 01:35:00,13.366,13.464,13.308,13.308,500000.0
2009-02-13 01:38:00,13.396,13.451,13.31,13.446,350000.0
2009-02-13 01:39:00,13.433,13.446,13.336,13.43,300000.0
2009-02-13 01:40:00,13.307,13.449,13.296,13.296,400000.0
2009-02-13 01:41:00,13.356,13.468,13.356,13.367,400000.0
2009-02-13 01:42:00,13.416,13.419,13.306,13.386,400000.0
2009-02-13 01:44:00,13.284,13.417,13.284,13.417,600000.0
2009-02-13 01:45:00,13.427,13.428,13.304,13.417,350000.0
2009-02-13 01:46:00,13.432,13.441,13.417,13.441,250000.0
2009-02-13 01:47:00,13.393,13.444,13.348,13.397,300000.0
2009-02-13 01:49:00,13.414,13.462,13.353,13.462,350000.0
2009-02-13 01:50:00,13.424,13.424,13.29,13.392,400000.0
2009-02-13 01:53:00,13.458,13.458,13.327,13.439,250000.0
2009-02-13 01:54:00,13.454,13.454,13.336,13.431,250000.0
2009-02-13 01:55:00,13.379,13.46,13.323,13.394,450000.0
2009-02-13 01:57:00,13.372,13.444,13.372,13.444,300000.0
2009-02-13 02:00:00,13.43,13.44,13.43,13.44,100000.0
2009-02-13 02:01:00,13.381,13.381,13.283,13.283,100000.0
2009-02-13 02:02:00,13.4,13.414,13.289,13.289,350000.0
2009-02-13 02:03:00,13.435,13.435,13.321,13.395,300000.0
2009-02-13 02:04:00,13.44,13.44,13.339,13.339,100000.0
2009-02-13 02:05:00,13.446,13.462,13.376,13.435,500000.0
2009-02-13 02:07:00,13.351,13.433,13.321,13.352,550000.0
2009-02-13 02:09:00,13.412,13.457,13.319,13.43,500000.0
2009-02-13 02:10:00,13.398,13.414,13.294,13.334,400000.0
2009-02-13 02:11:00,13.374,13.438,13.305,13.358,350000.0
2009-02-13 02:12:00,13.353,13.455,13.329,13.329,500000.0
2009-02-13 02:13:00,13.371,13.444,13.289,13.375,550000.0
2009-02-13 02:14:00,13.336,13.426,13.3,13.387,350000.0
2009-02-13 02:15:00,13.342,13.44,13.342,13.357,400000.0
2009-02-13 02:16:00,13.347,13.394,13.301,13.394,350000.0
2009-02-13 02:17:00,13.406,13.406,13.406,13.406,50000.0
2009-02-13 02:18:00,13.316,13.432,13.314,13.432,200000.0
2009-02-13 02:19:00,13.437,13.437,13.376,13.41,350000.0
2009-02-13 02:20:00,13.341,13.414,13.302,13.399,400000.0
2009-02-13 02:23:00,13.398,13.442,13.319,13.391,350000.0
2009-02-13 02:25:00,13.444,13.465,13.36,13.435,550000.0
2009-02-13 02:26:00,13.376,13.474,13.338,13.422,450000.0
2009-02-13 02:27:00,13.409,13.429,13.281,13.429,350000.0
2009-02-13 02:30:00,13.387,13.451,13.305,13.305,350000.0
2009-02-13 02:31:00,13.426,13.426,13.321,13.388,300000.0
2009-02-13 02:33:00,13.293,13.355,13.293,13.355,100000.0
2009-02-13 02:34:00,13.349,13.349,13.349,13.349,100000.0
2009-02-13 02:35:00,13.397,13.435,13.311,13.311,350000.0
2009-02-13 02:39:00,13.371,13.439,13.338,13.408,400000.0
2009-02-13 02:40:00,13.341,13.427,13.314,13.321,600000.0
2009-02-13 02:41:00,13.416,13.417,13.339,13.368,200000.0
2009-02-13 02:42:00,13.457,13.457,13.457,13.457,50000.0
2009-02-13 02:43:00,13.408,13.408,13.408,13.408,50000.0
2009-02-13 02:45:00,13.405,13.451,13.3,13.362,450000.0
2009-02-13 02:47:00,13.423,13.423,13.259,13.34,450000.0
2009-02-13 02:49:00,13.367,13.436,13.303,13.369,650000.0
2009-02-13 02:50:00,13.345,13.432,13.283,13.416,450000.0
2009-02-13 02:53:00,13.335,13.423,13.335,13.393,500000.0
2009-02-13 02:54:00,13.433,13.433,13.39,13.433,200000.0
2009-02-13 02:55:00,13.343,13.451,13.324,13.324,400000.0
2009-02-13 02:56:00,13.366,13.417,13.358,13.391,300000.0
2009-02-13 02:57:00,13.33,13.382,13.33,13.382,100000.0
2009-02-13 02:58:00,13.407,13.407,13.287,13.359,500000.0
2009-02-13 02:59:00,13.404,13.421,13.319,13.319,400000.0
2009-02-13 03:00:00,13.383,13.428,13.32,13.32,300000.0
2009-02-13 03:01:00,13.339,13.426,13.339,13.426,100000.0
2009-02-13 03:02:00,13.446,13.486,13.361,13.361,400000.0
2009-02-13 03:03:00,13.409,13.429,13.364,13.364,150000.0
2009-02-13 03:08:00,13.435,13.435,13.315,13.355,200000.0
2009-02-13 03:09:00,13.458,13.458,13.314,13.44,600000.0
2009-02-13 03:10:00,13.298,13.447,13.298,13.447,150000.0
2009-02-13 03:11:00,13.428,13.447,13.317,13.447,350000.0
2009-02-13 03:13:00,13.405,13.443,13.319,13.319,350000.0
2009-02-13 03:14:00,13.44,13.44,13.34,13.407,350000.0
2009-02-13 03:16:00,13.461,13.461,13.461,13.461,50000.0
2009-02-13 03:17:00,13.416,13.416,13.416,13.416,50000.0
2009-02-13 03:18:00,13.41,13.436,13.352,13.405,400000.0
2009-02-13 03:19:00,13.372,13.451,13.372,13.431,250000.0
2009-02-13 03:20:00,13.35,13.35,13.35,13.35,50000.0
2009-02-13 03:21:00,13.405,13.428,13.405,13.416,200000.0
2009-02-13 03:22:00,13.355,13.443,13.355,13.443,100000.0
2009-02-13 03:23:00,13.399,13.452,13.399,13.408,150000.0
2009-02-13 03:24:00,13.43,13.43,13.364,13.424,200000.0
2009-02-13 03:25:00,13.407,13.422,13.407,13.422,100000.0
2009-02-13 03:30:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 03:33:00,13.405,13.443,13.319,13.319,350000.0
2009-02-13 03:35:00,13.395,13.433,13.309,13.309,350000.0
2009-02-13 03:36:00,13.443,13.443,13.338,13.405,300000.0
2009-02-13 03:39:00,13.35,13.43,13.316,13.429,650000.0
2009-02-13 03:40:00,13.421,13.441,13.353,13.426,300000.0
2009-02-13 03:44:00,13.375,13.413,13.289,13.289,350000.0
2009-02-13 03:46:00,13.43,13.43,13.43,13.43,100000.0
2009-02-13 03:48:00,13.416,13.439,13.416,13.439,100000.0
2009-02-13 03:49:00,13.43,13.444,13.352,13.444,350000.0
2009-02-13 03:50:00,13.427,13.434,13.382,13.427,550000.0
2009-02-13 03:55:00,13.341,13.443,13.335,13.413,400000.0
2009-02-13 03:57:00,13.43,13.441,13.319,13.348,650000.0
2009-02-13 03:58:00,13.353,13.428,13.353,13.422,400000.0
2009-02-13 04:00:00,13.393,13.393,13.304,13.304,100000.0
2009-02-13 04:01:00,13.446,13.446,13.358,13.396,350000.0
2009-02-13 04:02:00,13.371,13.398,13.269,13.319,400000.0
2009-02-13 04:03:00,13.398,13.398,13.398,13.398,50000.0
2009-02-13 04:04:00,13.446,13.446,13.444,13.444,100000.0
2009-02-13 04:05:00,13.401,13.424,13.329,13.329,550000.0
2009-02-13 04:06:00,13.355,13.453,13.326,13.357,400000.0
2009-02-13 04:08:00,13.403,13.43,13.376,13.43,200000.0
2009-02-13 04:09:00,13.364,13.422,13.304,13.422,750000.0
2009-02-13 04:10:00,13.373,13.385,13.373,13.385,100000.0
2009-02-13 04:12:00,13.407,13.411,13.271,13.382,450000.0
2009-02-13 04:13:00,13.426,13.426,13.321,13.321,100000.0
2009-02-13 04:14:00,13.379,13.385,13.379,13.382,150000.0
2009-02-13 04:15:00,13.353,13.398,13.308,13.398,200000.0
2009-02-13 04:16:00,13.416,13.452,13.326,13.326,350000.0
2009-02-13 04:17:00,13.364,13.364,13.364,13.364,50000.0
2009-02-13 04:18:00,13.294,13.337,13.294,13.337,100000.0
2009-02-13 04:19:00,13.366,13.431,13.316,13.396,400000.0
2009-02-13 04:20:00,13.337,13.374,13.269,13.269,150000.0
2009-02-13 04:22:00,13.366,13.417,13.28,13.28,350000.0
2009-02-13 04:23:00,13.426,13.426,13.321,13.388,300000.0
2009-02-13 04:25:00,13.441,13.441,13.361,13.361,100000.0
2009-02-13 04:26:00,13.412,13.43,13.358,13.43,200000.0
2009-02-13 04:27:00,13.411,13.444,13.403,13.403,250000.0
2009-02-13 04:28:00,13.416,13.464,13.319,13.369,350000.0
2009-02-13 04:29:00,13.431,13.436,13.308,13.325,1000000.0
2009-02-13 04:30:00,13.408,13.439,13.299,13.393,500000.0
2009-02-13 04:31:00,13.302,13.302,13.302,13.302,50000.0
2009-02-13 04:32:00,13.454,13.454,13.4,13.4,100000.0
2009-02-13 04:33:00,13.405,13.433,13.347,13.399,550000.0
2009-02-13 04:36:00,13.409,13.444,13.333,13.391,400000.0
2009-02-13 04:37:00,13.292,13.292,13.292,13.292,50000.0
2009-02-13 04:38:00,13.398,13.398,13.299,13.299,100000.0
2009-02-13 04:39:00,13.377,13.428,13.274,13.369,1150000.0
2009-02-13 04:40:00,13.394,13.394,13.262,13.364,500000.0
2009-02-13 04:41:00,13.336,13.455,13.328,13.328,450000.0
2009-02-13 04:43:00,13.37,13.427,13.299,13.299,350000.0
2009-02-13 04:46:00,13.44,13.448,13.328,13.446,350000.0
2009-02-13 04:47:00,13.436,13.436,13.378,13.379,300000.0
2009-02-13 04:49:00,13.419,13.419,13.368,13.368,200000.0
2009-02-13 04:50:00,13.364,13.435,13.32,13.422,500000.0
2009-02-13 04:52:00,13.39,13.444,13.363,13.438,450000.0
2009-02-13 04:53:00,13.409,13.443,13.388,13.388,350000.0
2009-02-13 04:54:00,13.406,13.406,13.338,13.338,200000.0
2009-02-13 04:55:00,13.369,13.449,13.316,13.433,350000.0
2009-02-13 04:56:00,13.411,13.453,13.34,13.34,300000.0
2009-02-13 04:57:00,13.35,13.444,13.323,13.427,550000.0
2009-02-13 04:58:00,13.412,13.421,13.294,13.341,400000.0
2009-02-13 05:00:00,13.391,13.433,13.344,13.396,950000.0
2009-02-13 05:01:00,13.423,13.437,13.408,13.414,400000.0
2009-02-13 05:03:00,13.362,13.432,13.291,13.362,650000.0
2009-02-13 05:08:00,13.449,13.449,13.361,13.41,300000.0
2009-02-13 05:09:00,13.382,13.462,13.328,13.431,450000.0
2009-02-13 05:10:00,13.374,13.41,13.363,13.363,200000.0
2009-02-13 05:11:00,13.382,13.414,13.382,13.414,100000.0
2009-02-13 05:12:00,13.336,13.441,13.336,13.432,400000.0
2009-02-13 05:13:00,13.448,13.448,13.378,13.378,150000.0
2009-02-13 05:15:00,13.452,13.452,13.361,13.444,450000.0
2009-02-13 05:18:00,13.387,13.405,13.29,13.29,350000.0
2009-02-13 05:20:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 05:26:00,13.375,13.378,13.284,13.284,350000.0
2009-02-13 05:28:00,13.464,13.464,13.378,13.434,300000.0
2009-02-13 05:29:00,13.419,13.444,13.419,13.444,100000.0
2009-02-13 05:30:00,13.365,13.365,13.365,13.365,50000.0
2009-02-13 05:31:00,13.417,13.441,13.407,13.435,300000.0
2009-02-13 05:33:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 05:34:00,13.432,13.432,13.312,13.36,300000.0
2009-02-13 05:37:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 05:40:00,13.399,13.401,13.287,13.386,350000.0
2009-02-13 05:41:00,13.445,13.446,13.318,13.398,400000.0
2009-02-13 05:42:00,13.342,13.414,13.281,13.38,450000.0
2009-02-13 05:43:00,13.381,13.381,13.368,13.368,100000.0
2009-02-13 05:44:00,13.356,13.433,13.294,13.423,500000.0
2009-02-13 05:45:00,13.379,13.419,13.299,13.384,500000.0
2009-02-13 05:46:00,13.354,13.439,13.308,13.439,400000.0
2009-02-13 05:47:00,13.372,13.439,13.321,13.439,200000.0
2009-02-13 05:48:00,13.429,13.429,13.429,13.429,50000.0
2009-02-13 05:49:00,13.428,13.428,13.354,13.403,250000.0
2009-02-13 05:50:00,13.419,13.419,13.419,13.419,50000.0
2009-02-13 05:51:00,13.365,13.405,13.365,13.405,100000.0
2009-02-13 05:52:00,13.346,13.423,13.287,13.347,350000.0
2009-02-13 05:53:00,13.323,13.414,13.323,13.346,150000.0
2009-02-13 05:54:00,13.382,13.419,13.308,13.334,350000.0
2009-02-13 05:55:00,13.334,13.419,13.306,13.354,350000.0
2009-02-13 05:56:00,13.414,13.414,13.303,13.303,100000.0
2009-02-13 05:58:00,13.42,13.42,13.289,13.371,200000.0
2009-02-13 05:59:00,13.425,13.425,13.378,13.387,250000.0
2009-02-13 06:00:00,13.384,13.416,13.36,13.386,200000.0
2009-02-13 06:02:00,13.43,13.43,13.42,13.42,300000.0
2009-02-13 06:04:00,13.378,13.378,13.293,13.31,300000.0
2009-02-13 06:05:00,13.378,13.378,13.378,13.378,50000.0
2009-02-13 06:07:00,13.392,13.392,13.392,13.392,50000.0
2009-02-13 06:08:00,13.395,13.424,13.308,13.363,500000.0
2009-02-13 06:09:00,13.333,13.374,13.248,13.352,900000.0
2009-02-13 06:10:00,13.404,13.404,13.3,13.3,100000.0
2009-02-13 06:11:00,13.43,13.43,13.42,13.42,350000.0
2009-02-13 06:12:00,13.37,13.423,13.292,13.292,350000.0
2009-02-13 06:14:00,13.331,13.406,13.331,13.406,100000.0
2009-02-13 06:15:00,13.384,13.404,13.276,13.328,200000.0
2009-02-13 06:16:00,13.389,13.409,13.29,13.387,400000.0
2009-02-13 06:17:00,13.395,13.395,13.372,13.372,100000.0
2009-02-13 06:18:00,13.418,13.425,13.329,13.393,350000.0
2009-02-13 06:19:00,13.392,13.41,13.328,13.398,300000.0
2009-02-13 06:20:00,13.293,13.344,13.293,13.344,100000.0
2009-02-13 06:23:00,13.426,13.426,13.292,13.361,450000.0
2009-02-13 06:24:00,13.418,13.431,13.344,13.424,450000.0
2009-02-13 06:25:00,13.334,13.405,13.326,13.405,450000.0
2009-02-13 06:26:00,13.368,13.368,13.329,13.329,150000.0
2009-02-13 06:28:00,13.261,13.374,13.233,13.374,300000.0
2009-02-13 06:30:00,13.355,13.355,13.276,13.355,150000.0
2009-02-13 06:31:00,13.438,13.438,13.287,13.287,350000.0
2009-02-13 06:32:00,13.338,13.366,13.338,13.366,100000.0
2009-02-13 06:33:00,13.407,13.464,13.345,13.437,250000.0
2009-02-13 06:34:00,13.426,13.442,13.309,13.393,400000.0
2009-02-13 06:35:00,13.454,13.483,13.353,13.353,400000.0
2009-02-13 06:36:00,13.342,13.414,13.342,13.414,100000.0
2009-02-13 06:37:00,13.406,13.447,13.32,13.372,300000.0
2009-02-13 06:38:00,13.31,13.439,13.31,13.439,300000.0
2009-02-13 06:39:00,13.339,13.456,13.317,13.451,950000.0
2009-02-13 06:40:00,13.431,13.431,13.249,13.393,450000.0
2009-02-13 06:41:00,13.444,13.444,13.332,13.357,350000.0
2009-02-13 06:42:00,13.404,13.431,13.322,13.363,350000.0
2009-02-13 06:43:00,13.417,13.489,13.38,13.39,550000.0
2009-02-13 06:44:00,13.378,13.446,13.378,13.446,100000.0
2009-02-13 06:45:00,13.341,13.443,13.327,13.443,200000.0
2009-02-13 06:46:00,13.361,13.436,13.313,13.408,550000.0
2009-02-13 06:47:00,13.334,13.424,13.304,13.304,250000.0
2009-02-13 06:48:00,13.386,13.386,13.325,13.374,150000.0
2009-02-13 06:49:00,13.382,13.485,13.355,13.426,800000.0
2009-02-13 06:50:00,13.312,13.395,13.312,13.327,200000.0
2009-02-13 06:51:00,13.395,13.449,13.31,13.449,400000.0
2009-02-13 06:52:00,13.337,13.451,13.332,13.41,350000.0
2009-02-13 06:53:00,13.434,13.434,13.434,13.434,50000.0
2009-02-13 06:54:00,13.404,13.437,13.31,13.388,550000.0
2009-02-13 06:55:00,13.437,13.451,13.332,13.41,550000.0
2009-02-13 06:56:00,13.356,13.449,13.309,13.312,550000.0
2009-02-13 06:57:00,13.347,13.438,13.307,13.395,550000.0
2009-02-13 06:58:00,13.38,13.38,13.236,13.27,450000.0
2009-02-13 06:59:00,13.348,13.434,13.313,13.315,650000.0
2009-02-13 07:00:00,13.396,13.418,13.354,13.388,350000.0
2009-02-13 07:01:00,13.399,13.399,13.364,13.364,100000.0
2009-02-13 07:03:00,13.33,13.415,13.316,13.396,550000.0
2009-02-13 07:04:00,13.367,13.444,13.367,13.421,200000.0
2009-02-13 07:05:00,13.309,13.425,13.309,13.425,250000.0
2009-02-13 07:06:00,13.374,13.382,13.289,13.381,400000.0
2009-02-13 07:07:00,13.312,13.398,13.293,13.293,500000.0
2009-02-13 07:09:00,13.314,13.413,13.308,13.308,400000.0
2009-02-13 07:10:00,13.395,13.395,13.277,13.375,350000.0
2009-02-13 07:14:00,13.331,13.453,13.33,13.33,400000.0
2009-02-13 07:15:00,13.406,13.428,13.29,13.38,400000.0
2009-02-13 07:16:00,13.439,13.439,13.288,13.423,350000.0
2009-02-13 07:17:00,13.383,13.434,13.326,13.434,350000.0
2009-02-13 07:19:00,13.439,13.439,13.32,13.397,550000.0
2009-02-13 07:20:00,13.327,13.392,13.327,13.373,250000.0
2009-02-13 07:22:00,13.412,13.412,13.374,13.374,100000.0
2009-02-13 07:23:00,13.395,13.416,13.341,13.341,250000.0
2009-02-13 07:24:00,13.344,13.344,13.337,13.337,100000.0
2009-02-13 07:25:00,13.338,13.425,13.338,13.425,200000.0
2009-02-13 07:26:00,13.404,13.447,13.321,13.358,450000.0
2009-02-13 07:27:00,13.444,13.444,13.372,13.372,100000.0
2009-02-13 07:29:00,13.401,13.47,13.313,13.365,500000.0
2009-02-13 07:30:00,13.364,13.389,13.253,13.253,500000.0
2009-02-13 07:32:00,13.377,13.415,13.291,13.291,350000.0
2009-02-13 07:33:00,13.416,13.416,13.311,13.378,300000.0
2009-02-13 07:35:00,13.348,13.348,13.293,13.31,250000.0
2009-02-13 07:36:00,13.355,13.355,13.355,13.355,50000.0
2009-02-13 07:37:00,13.346,13.429,13.298,13.332,500000.0
2009-02-13 07:38:00,13.297,13.434,13.297,13.371,400000.0
2009-02-13 07:39:00,13.374,13.414,13.279,13.412,400000.0
2009-02-13 07:40:00,13.324,13.384,13.244,13.314,400000.0
2009-02-13 07:42:00,13.352,13.352,13.352,13.352,50000.0
2009-02-13 07:43:00,13.386,13.386,13.306,13.347,400000.0
2009-02-13 07:44:00,13.304,13.387,13.299,13.313,400000.0
2009-02-13 07:46:00,13.304,13.426,13.285,13.426,350000.0
2009-02-13 07:47:00,13.442,13.442,13.442,13.442,50000.0
2009-02-13 07:49:00,13.428,13.456,13.333,13.421,550000.0
2009-02-13 07:50:00,13.407,13.455,13.342,13.377,400000.0
2009-02-13 07:51:00,13.385,13.439,13.308,13.436,450000.0
2009-02-13 07:52:00,13.397,13.446,13.318,13.358,500000.0
2009-02-13 07:53:00,13.433,13.433,13.309,13.309,250000.0
2009-02-13 07:55:00,13.399,13.464,13.334,13.426,350000.0
2009-02-13 07:57:00,13.341,13.406,13.339,13.406,250000.0
2009-02-13 07:58:00,13.409,13.436,13.359,13.401,400000.0
2009-02-13 07:59:00,13.426,13.431,13.313,13.431,400000.0
2009-02-13 08:00:00,13.335,13.468,13.332,13.373,350000.0
2009-02-13 08:01:00,13.403,13.434,13.323,13.323,150000.0
2009-02-13 08:02:00,13.414,13.431,13.322,13.412,350000.0
2009-02-13 08:03:00,13.348,13.396,13.281,13.298,450000.0
2009-02-13 08:04:00,13.412,13.412,13.296,13.313,350000.0
2009-02-13 08:05:00,13.451,13.451,13.319,13.366,350000.0
2009-02-13 08:06:00,13.401,13.445,13.366,13.416,400000.0
2009-02-13 08:07:00,13.377,13.377,13.294,13.294,100000.0
2009-02-13 08:09:00,13.452,13.456,13.329,13.426,400000.0
2009-02-13 08:10:00,13.403,13.443,13.306,13.352,400000.0
2009-02-13 08:11:00,13.451,13.451,13.373,13.373,100000.0
2009-02-13 08:12:00,13.402,13.402,13.402,13.402,50000.0
2009-02-13 08:13:00,13.428,13.447,13.312,13.324,350000.0
2009-02-13 08:14:00,13.45,13.45,13.45,13.45,400000.0
2009-02-13 08:15:00,13.392,13.408,13.3,13.3,400000.0
2009-02-13 08:16:00,13.425,13.427,13.29,13.394,550000.0
2009-02-13 08:18:00,13.441,13.441,13.354,13.424,350000.0
2009-02-13 08:19:00,13.378,13.448,13.353,13.448,400000.0
2009-02-13 08:20:00,13.32,13.43,13.299,13.409,400000.0
2009-02-13 08:21:00,13.443,13.464,13.339,13.441,400000.0
2009-02-13 08:22:00,13.327,13.438,13.327,13.438,250000.0
2009-02-13 08:23:00,13.338,13.399,13.288,13.397,350000.0
2009-02-13 08:24:00,13.353,13.427,13.347,13.347,350000.0
2009-02-13 08:25:00,13.41,13.449,13.359,13.373,400000.0
2009-02-13 08:26:00,13.411,13.425,13.319,13.344,500000.0
2009-02-13 08:28:00,13.358,13.386,13.306,13.339,450000.0
2009-02-13 08:29:00,13.342,13.419,13.342,13.342,400000.0
2009-02-13 08:30:00,13.336,13.445,13.335,13.432,500000.0
2009-02-13 08:31:00,13.42,13.441,13.343,13.362,450000.0
2009-02-13 08:32:00,13.395,13.395,13.379,13.379,150000.0
2009-02-13 08:33:00,13.36,13.458,13.328,13.355,450000.0
2009-02-13 08:34:00,13.404,13.448,13.33,13.33,450000.0
2009-02-13 08:35:00,13.415,13.45,13.332,13.335,550000.0
2009-02-13 08:36:00,13.319,13.381,13.308,13.308,350000.0
2009-02-13 08:37:00,13.366,13.481,13.339,13.362,350000.0
2009-02-13 08:38:00,13.315,13.423,13.284,13.392,550000.0
2009-02-13 08:39:00,13.424,13.453,13.341,13.341,400000.0
2009-02-13 08:40:00,13.416,13.427,13.297,13.408,350000.0
2009-02-13 08:41:00,13.339,13.436,13.3,13.306,350000.0
2009-02-13 08:42:00,13.423,13.449,13.318,13.407,350000.0
2009-02-13 08:43:00,13.347,13.433,13.347,13.394,350000.0
2009-02-13 08:44:00,13.403,13.45,13.332,13.368,400000.0
2009-02-13 08:45:00,13.367,13.369,13.367,13.369,100000.0
2009-02-13 08:46:00,13.378,13.432,13.349,13.373,550000.0
2009-02-13 08:47:00,13.378,13.426,13.336,13.426,250000.0
2009-02-13 08:48:00,13.358,13.422,13.339,13.38,500000.0
2009-02-13 08:49:00,13.381,13.459,13.351,13.459,350000.0
2009-02-13 08:50:00,13.351,13.439,13.326,13.331,550000.0
2009-02-13 08:52:00,13.437,13.459,13.354,13.459,350000.0
2009-02-13 08:53:00,13.36,13.453,13.3,13.411,400000.0
2009-02-13 08:55:00,13.42,13.463,13.33,13.33,450000.0
2009-02-13 08:57:00,13.426,13.461,13.381,13.386,350000.0
2009-02-13 08:58:00,13.433,13.433,13.433,13.433,50000.0
2009-02-13 08:59:00,13.436,13.445,13.367,13.406,400000.0
2009-02-13 09:00:00,13.417,13.438,13.323,13.374,1500000.0
2009-02-13 09:01:00,13.432,13.432,13.344,13.422,1250000.0
2009-02-13 09:02:00,13.369,13.439,13.349,13.433,400000.0
2009-02-13 09:03:00,13.466,13.466,13.426,13.432,200000.0
2009-02-13 09:04:00,13.433,13.464,13.379,13.381,450000.0
2009-02-13 09:05:00,13.472,13.472,13.415,13.432,400000.0
2009-02-13 09:07:00,13.406,13.406,13.406,13.406,50000.0
2009-02-13 09:08:00,13.444,13.475,13.354,13.432,550000.0
2009-02-13 09:09:00,13.387,13.428,13.367,13.384,500000.0
2009-02-13 09:10:00,13.403,13.479,13.367,13.423,450000.0
2009-02-13 09:11:00,13.455,13.489,13.388,13.452,1900000.0
2009-02-13 09:12:00,13.394,13.475,13.337,13.417,550000.0
2009-02-13 09:13:00,13.418,13.477,13.33,13.416,1450000.0
2009-02-13 09:14:00,13.395,13.461,13.351,13.416,400000.0
2009-02-13 09:15:00,13.423,13.454,13.342,13.423,850000.0
2009-02-13 09:16:00,13.418,13.469,13.371,13.466,500000.0
2009-02-13 09:17:00,13.454,13.454,13.337,13.433,350000.0
2009-02-13 09:18:00,13.388,13.449,13.356,13.359,1650000.0
2009-02-13 09:19:00,13.431,13.452,13.277,13.323,500000.0
2009-02-13 09:20:00,13.337,13.405,13.302,13.397,350000.0
2009-02-13 09:21:00,13.416,13.416,13.331,13.331,450000.0
2009-02-13 09:22:00,13.429,13.438,13.334,13.362,400000.0
2009-02-13 09:23:00,13.402,13.425,13.306,13.425,400000.0
2009-02-13 09:24:00,13.402,13.472,13.399,13.399,350000.0
2009-02-13 09:25:00,13.373,13.447,13.368,13.382,550000.0
2009-02-13 09:26:00,13.364,13.427,13.31,13.427,350000.0
2009-02-13 09:27:00,13.462,13.483,13.363,13.441,400000.0
2009-02-13 09:28:00,13.383,13.468,13.37,13.374,1550000.0
2009-02-13 09:29:00,13.354,13.446,13.351,13.446,300000.0
2009-02-13 09:30:00,13.393,13.463,13.331,13.37,450000.0
2009-02-13 09:31:00,13.437,13.539,13.366,13.416,550000.0
2009-02-13 09:32:00,13.457,13.457,13.327,13.327,200000.0
2009-02-13 09:33:00,13.386,13.415,13.325,13.325,400000.0
2009-02-13 09:34:00,13.333,13.508,13.301,13.335,1950000.0
2009-02-13 09:35:00,13.463,13.463,13.354,13.383,350000.0
2009-02-13 09:36:00,13.339,13.421,13.339,13.345,1600000.0
2009-02-13 09:37:00,13.372,13.453,13.365,13.408,250000.0
2009-02-13 09:38:00,13.362,13.439,13.329,13.392,500000.0
2009-02-13 09:39:00,13.407,13.477,13.359,13.359,550000.0
2009-02-13 09:40:00,13.384,13.406,13.291,13.406,500000.0
2009-02-13 09:41:00,13.354,13.418,13.312,13.312,450000.0
2009-02-13 09:42:00,13.435,13.435,13.337,13.419,350000.0
2009-02-13 09:43:00,13.408,13.455,13.388,13.427,300000.0
2009-02-13 09:44:00,13.326,13.45,13.301,13.45,400000.0
2009-02-13 09:45:00,13.378,13.378,13.335,13.34,200000.0
2009-02-13 09:46:00,13.31,13.439,13.28,13.285,550000.0
2009-02-13 09:47:00,13.441,13.441,13.324,13.421,400000.0
2009-02-13 09:48:00,13.321,13.442,13.321,13.366,400000.0
2009-02-13 09:49:00,13.366,13.423,13.317,13.382,400000.0
2009-02-13 09:50:00,13.422,13.422,13.322,13.369,450000.0
2009-02-13 09:51:00,13.425,13.425,13.315,13.315,400000.0
2009-02-13 09:52:00,13.415,13.436,13.294,13.394,400000.0
2009-02-13 09:53:00,13.327,13.414,13.269,13.38,450000.0
2009-02-13 09:54:00,13.413,13.452,13.314,13.417,750000.0
2009-02-13 09:55:00,13.445,13.471,13.325,13.422,450000.0
2009-02-13 09:56:00,13.436,13.474,13.325,13.436,550000.0
2009-02-13 09:57:00,13.405,13.414,13.34,13.414,350000.0
2009-02-13 09:58:00,13.35,13.452,13.293,13.452,350000.0
2009-02-13 09:59:00,13.417,13.421,13.282,13.345,450000.0
2009-02-13 10:00:00,13.403,13.437,13.306,13.425,500000.0
2009-02-13 10:01:00,13.443,13.443,13.29,13.402,400000.0
2009-02-13 10:02:00,13.466,13.466,13.359,13.421,350000.0
2009-02-13 10:03:00,13.39,13.443,13.337,13.341,500000.0
2009-02-13 10:04:00,13.437,13.437,13.304,13.404,550000.0
2009-02-13 10:05:00,13.414,13.47,13.388,13.392,350000.0
2009-02-13 10:06:00,13.323,13.379,13.322,13.377,450000.0
2009-02-13 10:07:00,13.362,13.447,13.358,13.438,400000.0
2009-02-13 10:08:00,13.457,13.476,13.35,13.408,550000.0
2009-02-13 10:09:00,13.386,13.455,13.374,13.413,500000.0
2009-02-13 10:10:00,13.414,13.482,13.337,13.342,650000.0
2009-02-13 10:11:00,13.447,13.447,13.317,13.437,400000.0
2009-02-13 10:12:00,13.373,13.451,13.362,13.437,500000.0
2009-02-13 10:13:00,13.344,13.419,13.322,13.371,350000.0
2009-02-13 10:14:00,13.39,13.472,13.389,13.399,550000.0
2009-02-13 10:15:00,13.41,13.433,13.297,13.366,350000.0
2009-02-13 10:16:00,13.443,13.445,13.336,13.35,550000.0
2009-02-13 10:17:00,13.383,13.451,13.363,13.403,400000.0
2009-02-13 10:18:00,13.431,13.431,13.261,13.327,350000.0
2009-02-13 10:19:00,13.315,13.416,13.315,13.4,400000.0
2009-02-13 10:20:00,13.287,13.34,13.287,13.336,300000.0
2009-02-13 10:21:00,13.367,13.395,13.294,13.368,350000.0
2009-02-13 10:22:00,13.33,13.425,13.296,13.388,350000.0
2009-02-13 10:23:00,13.394,13.406,13.259,13.406,400000.0
2009-02-13 10:24:00,13.32,13.405,13.264,13.405,500000.0
2009-02-13 10:25:00,13.368,13.391,13.273,13.295,500000.0
2009-02-13 10:26:00,13.313,13.424,13.275,13.42,350000.0
2009-02-13 10:27:00,13.37,13.424,13.31,13.313,400000.0
2009-02-13 10:28:00,13.372,13.372,13.249,13.34,600000.0
2009-02-13 10:29:00,13.394,13.42,13.317,13.332,450000.0
2009-02-13 10:30:00,13.4,13.4,13.305,13.31,400000.0
2009-02-13 10:31:00,13.304,13.347,13.265,13.265,300000.0
2009-02-13 10:32:00,13.304,13.363,13.201,13.363,650000.0
2009-02-13 10:33:00,13.331,13.388,13.257,13.264,450000.0
2009-02-13 10:34:00,13.273,13.352,13.273,13.308,250000.0
2009-02-13 10:35:00,13.341,13.384,13.214,13.269,550000.0
2009-02-13 10:36:00,13.247,13.348,13.234,13.322,400000.0
2009-02-13 10:37:00,13.37,13.382,13.27,13.296,400000.0
2009-02-13 10:38:00,13.357,13.413,13.269,13.35,550000.0
2009-02-13 10:39:00,13.272,13.38,13.253,13.38,350000.0
2009-02-13 10:40:00,13.315,13.425,13.267,13.344,550000.0
2009-02-13 10:41:00,13.402,13.444,13.299,13.323,400000.0
2009-02-13 10:42:00,13.321,13.377,13.258,13.329,400000.0
2009-02-13 10:43:00,13.309,13.352,13.23,13.23,500000.0
2009-02-13 10:44:00,13.356,13.363,13.251,13.28,550000.0
2009-02-13 10:45:00,13.244,13.306,13.238,13.285,350000.0
2009-02-13 10:46:00,13.254,13.407,13.254,13.262,600000.0
2009-02-13 10:47:00,13.334,13.334,13.237,13.254,400000.0
2009-02-13 10:48:00,13.225,13.354,13.217,13.34,400000.0
2009-02-13 10:49:00,13.263,13.374,13.263,13.374,400000.0
2009-02-13 10:50:00,13.382,13.41,13.26,13.282,450000.0
2009-02-13 10:51:00,13.317,13.405,13.286,13.405,350000.0
2009-02-13 10:52:00,13.279,13.39,13.268,13.325,550000.0
2009-02-13 10:53:00,13.337,13.348,13.224,13.314,400000.0
2009-02-13 10:54:00,13.303,13.369,13.218,13.369,400000.0
2009-02-13 10:55:00,13.258,13.343,13.214,13.342,400000.0
2009-02-13 10:56:00,13.289,13.354,13.181,13.354,400000.0
2009-02-13 10:57:00,13.322,13.326,13.218,13.218,400000.0
2009-02-13 10:58:00,13.286,13.34,13.212,13.316,400000.0
2009-02-13 10:59:00,13.299,13.333,13.201,13.249,350000.0
2009-02-13 11:00:00,13.208,13.322,13.208,13.25,400000.0
2009-02-13 11:01:00,13.157,13.287,13.157,13.262,550000.0
2009-02-13 11:02:00,13.299,13.317,13.185,13.255,350000.0
2009-02-13 11:03:00,13.185,13.311,13.185,13.243,400000.0
2009-02-13 11:04:00,13.323,13.383,13.23,13.355,500000.0
2009-02-13 11:05:00,13.248,13.297,13.189,13.287,400000.0
2009-02-13 11:06:00,13.247,13.316,13.205,13.31,400000.0
2009-02-13 11:07:00,13.194,13.341,13.194,13.314,400000.0
2009-02-13 11:08:00,13.201,13.326,13.166,13.275,500000.0
2009-02-13 11:09:00,13.22,13.356,13.22,13.355,500000.0
2009-02-13 11:10:00,13.232,13.348,13.232,13.324,450000.0
2009-02-13 11:11:00,13.257,13.355,13.222,13.355,400000.0
2009-02-13 11:12:00,13.266,13.358,13.215,13.247,600000.0
2009-02-13 11:13:00,13.307,13.342,13.268,13.312,500000.0
2009-02-13 11:14:00,13.315,13.347,13.215,13.233,350000.0
2009-02-13 11:15:00,13.258,13.308,13.215,13.293,400000.0
2009-02-13 11:16:00,13.301,13.316,13.161,13.264,550000.0
2009-02-13 11:17:00,13.294,13.294,13.13,13.273,700000.0
2009-02-13 11:18:00,13.295,13.324,13.19,13.232,400000.0
2009-02-13 11:19:00,13.266,13.309,13.223,13.223,450000.0
2009-02-13 11:20:00,13.298,13.331,13.231,13.331,500000.0
2009-02-13 11:21:00,13.2,13.356,13.195,13.195,450000.0
2009-02-13 11:22:00,13.218,13.277,13.174,13.275,500000.0
2009-02-13 11:23:00,13.291,13.322,13.207,13.207,400000.0
2009-02-13 11:24:00,13.209,13.265,13.175,13.182,400000.0
2009-02-13 11:25:00,13.212,13.319,13.212,13.319,350000.0
2009-02-13 11:26:00,13.229,13.312,13.188,13.244,550000.0
2009-02-13 11:27:00,13.301,13.321,13.193,13.29,450000.0
2009-02-13 11:28:00,13.193,13.299,13.186,13.294,500000.0
2009-02-13 11:29:00,13.186,13.299,13.127,13.299,600000.0
2009-02-13 11:30:00,13.237,13.314,13.202,13.223,400000.0
2009-02-13 11:31:00,13.248,13.252,13.155,13.251,550000.0
2009-02-13 11:32:00,13.316,13.316,13.205,13.284,650000.0
2009-02-13 11:33:00,13.175,13.288,13.171,13.267,550000.0
2009-02-13 11:34:00,13.266,13.282,13.187,13.218,350000.0
2009-02-13 11:35:00,13.239,13.244,13.158,13.223,400000.0
2009-02-13 11:36:00,13.29,13.296,13.16,13.296,350000.0
2009-02-13 11:37:00,13.214,13.269,13.169,13.239,450000.0
2009-02-13 11:38:00,13.167,13.301,13.167,13.187,400000.0
2009-02-13 11:39:00,13.289,13.316,13.181,13.285,550000.0
2009-02-13 11:40:00,13.285,13.345,13.211,13.211,500000.0
2009-02-13 11:41:00,13.247,13.32,13.198,13.303,400000.0
2009-02-13 11:42:00,13.166,13.309,13.166,13.283,350000.0
2009-02-13 11:43:00,13.282,13.337,13.208,13.249,550000.0
2009-02-13 11:44:00,13.298,13.321,13.188,13.277,400000.0
2009-02-13 11:45:00,13.261,13.309,13.188,13.293,500000.0
2009-02-13 11:46:00,13.275,13.315,13.23,13.26,350000.0
2009-02-13 11:47:00,13.201,13.305,13.168,13.259,600000.0
2009-02-13 11:48:00,13.241,13.312,13.209,13.217,550000.0
2009-02-13 11:49:00,13.296,13.296,13.189,13.189,400000.0
2009-02-13 11:50:00,13.312,13.328,13.211,13.211,350000.0
2009-02-13 11:51:00,13.255,13.301,13.175,13.175,450000.0
2009-02-13 11:52:00,13.199,13.313,13.171,13.307,350000.0
2009-02-13 11:53:00,13.214,13.283,13.201,13.201,500000.0
2009-02-13 11:54:00,13.193,13.335,13.193,13.268,650000.0
2009-02-13 11:55:00,13.231,13.343,13.2,13.212,550000.0
2009-02-13 11:56:00,13.311,13.34,13.22,13.269,350000.0
2009-02-13 11:57:00,13.242,13.346,13.183,13.193,550000.0
2009-02-13 11:58:00,13.277,13.277,13.169,13.259,450000.0
2009-02-13 11:59:00,13.281,13.292,13.154,13.154,550000.0
2009-02-13 12:00:00,13.207,13.282,13.184,13.277,450000.0
2009-02-13 12:01:00,13.155,13.22,13.138,13.138,350000.0
2009-02-13 12:02:00,13.215,13.248,13.114,13.192,350000.0
2009-02-13 12:03:00,13.156,13.29,13.156,13.288,450000.0
2009-02-13 12:04:00,13.159,13.259,13.101,13.14,550000.0
2009-02-13 12:05:00,13.222,13.283,13.173,13.226,450000.0
2009-02-13 12:06:00,13.213,13.259,13.126,13.161,400000.0
2009-02-13 12:07:00,13.112,13.245,13.112,13.127,350000.0
2009-02-13 12:08:00,13.259,13.259,13.128,13.153,500000.0
2009-02-13 12:09:00,13.181,13.271,13.125,13.271,550000.0
2009-02-13 12:10:00,13.286,13.286,13.195,13.252,350000.0
2009-02-13 12:11:00,13.174,13.258,13.163,13.184,350000.0
2009-02-13 12:12:00,13.154,13.267,13.114,13.238,550000.0
2009-02-13 12:13:00,13.285,13.294,13.176,13.294,350000.0
2009-02-13 12:14:00,13.207,13.319,13.173,13.194,450000.0
2009-02-13 12:15:00,13.279,13.311,13.211,13.278,350000.0
2009-02-13 12:16:00,13.222,13.265,13.131,13.265,500000.0
2009-02-13 12:17:00,13.315,13.324,13.187,13.218,400000.0
2009-02-13 12:18:00,13.177,13.302,13.166,13.254,350000.0
2009-02-13 12:19:00,13.228,13.283,13.178,13.178,550000.0
2009-02-13 12:20:00,13.293,13.317,13.239,13.239,350000.0
2009-02-13 12:21:00,13.285,13.286,13.184,13.257,450000.0
2009-02-13 12:22:00,13.203,13.282,13.154,13.232,450000.0
2009-02-13 12:23:00,13.264,13.291,13.165,13.238,550000.0
2009-02-13 12:24:00,13.197,13.278,13.108,13.237,500000.0
2009-02-13 12:25:00,13.279,13.298,13.203,13.203,450000.0
2009-02-13 12:26:00,13.262,13.281,13.205,13.226,350000.0
2009-02-13 12:27:00,13.201,13.34,13.195,13.316,500000.0
2009-02-13 12:28:00,13.171,13.286,13.166,13.207,350000.0
2009-02-13 12:29:00,13.219,13.294,13.153,13.22,400000.0
2009-02-13 12:30:00,13.217,13.311,13.196,13.311,400000.0
2009-02-13 12:31:00,13.256,13.279,13.224,13.268,350000.0
2009-02-13 12:32:00,13.183,13.302,13.18,13.288,450000.0
2009-02-13 12:33:00,13.174,13.296,13.174,13.288,450000.0
2009-02-13 12:34:00,13.216,13.313,13.154,13.288,350000.0
2009-02-13 12:35:00,13.238,13.322,13.202,13.257,600000.0
2009-02-13 12:36:00,13.317,13.374,13.244,13.341,550000.0
2009-02-13 12:37:00,13.332,13.374,13.237,13.331,400000.0
2009-02-13 12:38:00,13.233,13.354,13.231,13.354,400000.0
2009-02-13 12:39:00,13.314,13.365,13.249,13.285,550000.0
2009-02-13 12:40:00,13.213,13.381,13.213,13.271,450000.0
2009-02-13 12:41:00,13.324,13.327,13.237,13.327,450000.0
2009-02-13 12:42:00,13.363,13.363,13.199,13.315,500000.0
2009-02-13 12:43:00,13.372,13.391,13.247,13.247,350000.0
2009-02-13 12:44:00,13.274,13.363,13.262,13.292,350000.0
2009-02-13 12:45:00,13.211,13.342,13.199,13.234,400000.0
2009-02-13 12:46:00,13.226,13.359,13.226,13.285,400000.0
2009-02-13 12:47:00,13.275,13.336,13.248,13.326,350000.0
2009-02-13 12:48:00,13.316,13.331,13.251,13.317,500000.0
2009-02-13 12:49:00,13.273,13.392,13.248,13.288,400000.0
2009-02-13 12:50:00,13.242,13.325,13.197,13.325,450000.0
2009-02-13 12:51:00,13.286,13.354,13.223,13.223,450000.0
2009-02-13 12:52:00,13.331,13.347,13.199,13.235,350000.0
2009-02-13 12:53:00,13.244,13.371,13.215,13.371,400000.0
2009-02-13 12:54:00,13.306,13.384,13.256,13.358,400000.0
2009-02-13 12:55:00,13.375,13.394,13.27,13.33,400000.0
2009-02-13 12:56:00,13.392,13.392,13.255,13.381,450000.0
2009-02-13 12:57:00,13.341,13.412,13.289,13.373,400000.0
2009-02-13 12:58:00,13.278,13.37,13.232,13.37,400000.0
2009-02-13 12:59:00,13.286,13.409,13.286,13.297,350000.0
2009-02-13 13:00:00,13.336,13.376,13.234,13.31,550000.0
2009-02-13 13:01:00,13.351,13.36,13.253,13.342,400000.0
2009-02-13 13:02:00,13.27,13.386,13.27,13.362,350000.0
2009-02-13 13:03:00,13.37,13.37,13.228,13.322,350000.0
2009-02-13 13:04:00,13.275,13.329,13.221,13.314,450000.0
2009-02-13 13:05:00,13.282,13.387,13.26,13.357,400000.0
2009-02-13 13:06:00,13.325,13.393,13.254,13.346,450000.0
2009-02-13 13:07:00,13.292,13.381,13.26,13.381,450000.0
2009-02-13 13:08:00,13.317,13.384,13.252,13.376,350000.0
2009-02-13 13:09:00,13.335,13.378,13.251,13.278,400000.0
2009-02-13 13:10:00,13.227,13.379,13.227,13.371,500000.0
2009-02-13 13:11:00,13.322,13.34,13.251,13.325,400000.0
2009-02-13 13:12:00,13.339,13.355,13.211,13.314,350000.0
2009-02-13 13:13:00,13.274,13.362,13.218,13.362,550000.0
2009-02-13 13:14:00,13.221,13.364,13.221,13.327,400000.0
2009-02-13 13:15:00,13.34,13.351,13.271,13.277,450000.0
2009-02-13 13:16:00,13.366,13.366,13.234,13.319,500000.0
2009-02-13 13:17:00,13.269,13.385,13.244,13.292,450000.0
2009-02-13 13:18:00,13.362,13.362,13.247,13.281,350000.0
2009-02-13 13:19:00,13.343,13.448,13.299,13.299,700000.0
2009-02-13 13:20:00,13.226,13.338,13.177,13.261,800000.0
2009-02-13 13:21:00,13.299,13.372,13.256,13.351,400000.0
2009-02-13 13:22:00,13.218,13.388,13.218,13.278,550000.0
2009-02-13 13:23:00,13.35,13.377,13.273,13.296,450000.0
2009-02-13 13:24:00,13.371,13.371,13.245,13.369,400000.0
2009-02-13 13:25:00,13.248,13.392,13.248,13.36,450000.0
2009-02-13 13:26:00,13.289,13.376,13.266,13.266,350000.0
2009-02-13 13:27:00,13.259,13.404,13.259,13.264,500000.0
2009-02-13 13:28:00,13.357,13.392,13.244,13.284,350000.0
2009-02-13 13:29:00,13.351,13.377,13.244,13.353,400000.0
2009-02-13 13:30:00,13.356,13.356,13.287,13.352,450000.0
2009-02-13 13:31:00,13.335,13.357,13.225,13.353,550000.0
2009-02-13 13:32:00,13.376,13.398,13.276,13.276,450000.0
2009-02-13 13:33:00,13.325,13.398,13.277,13.329,350000.0
2009-02-13 13:34:00,13.265,13.431,13.265,13.403,700000.0
2009-02-13 13:35:00,13.359,13.376,13.218,13.283,550000.0
2009-02-13 13:36:00,13.268,13.361,13.238,13.361,650000.0
2009-02-13 13:37:00,13.386,13.386,13.26,13.334,350000.0
2009-02-13 13:38:00,13.388,13.388,13.269,13.362,400000.0
2009-02-13 13:39:00,13.262,13.366,13.262,13.295,600000.0
2009-02-13 13:40:00,13.295,13.364,13.293,13.364,400000.0
2009-02-13 13:41:00,13.257,13.367,13.252,13.273,400000.0
2009-02-13 13:42:00,13.276,13.355,13.244,13.26,350000.0
2009-02-13 13:43:00,13.38,13.38,13.261,13.269,750000.0
2009-02-13 13:44:00,13.255,13.365,13.246,13.361,450000.0
2009-02-13 13:45:00,13.272,13.389,13.25,13.346,350000.0
2009-02-13 13:46:00,13.231,13.354,13.208,13.284,400000.0
2009-02-13 13:47:00,13.341,13.341,13.231,13.318,400000.0
2009-02-13 13:48:00,13.353,13.353,13.311,13.35,350000.0
2009-02-13 13:49:00,13.282,13.372,13.257,13.257,350000.0
2009-02-13 13:50:00,13.247,13.385,13.207,13.207,550000.0
2009-02-13 13:51:00,13.239,13.337,13.191,13.337,350000.0
2009-02-13 13:52:00,13.324,13.346,13.272,13.272,400000.0
2009-02-13 13:53:00,13.353,13.353,13.24,13.326,400000.0
2009-02-13 13:54:00,13.348,13.378,13.26,13.294,400000.0
2009-02-13 13:55:00,13.366,13.376,13.272,13.376,350000.0
2009-02-13 13:56:00,13.277,13.331,13.223,13.322,500000.0
2009-02-13 13:57:00,13.394,13.407,13.279,13.33,400000.0
2009-02-13 13:58:00,13.378,13.417,13.266,13.266,750000.0
2009-02-13 13:59:00,13.377,13.377,13.256,13.356,350000.0
2009-02-13 14:00:00,13.271,13.35,13.23,13.309,600000.0
2009-02-13 14:01:00,13.352,13.352,13.238,13.32,400000.0
2009-02-13 14:02:00,13.323,13.325,13.212,13.314,350000.0
2009-02-13 14:03:00,13.248,13.328,13.248,13.327,350000.0
2009-02-13 14:04:00,13.248,13.369,13.228,13.358,400000.0
2009-02-13 14:05:00,13.336,13.353,13.198,13.353,400000.0
2009-02-13 14:06:00,13.265,13.363,13.265,13.267,450000.0
2009-02-13 14:07:00,13.337,13.385,13.256,13.373,350000.0
2009-02-13 14:08:00,13.265,13.355,13.223,13.332,400000.0
2009-02-13 14:09:00,13.346,13.346,13.219,13.262,400000.0
2009-02-13 14:10:00,13.253,13.347,13.193,13.347,400000.0
2009-02-13 14:11:00,13.344,13.344,13.218,13.283,500000.0
2009-02-13 14:12:00,13.257,13.311,13.257,13.279,350000.0
2009-02-13 14:13:00,13.28,13.352,13.28,13.352,100000.0
2009-02-13 14:14:00,13.291,13.372,13.235,13.235,250000.0
2009-02-13 14:15:00,13.319,13.344,13.229,13.278,350000.0
2009-02-13 14:16:00,13.332,13.37,13.332,13.37,250000.0
2009-02-13 14:17:00,13.269,13.366,13.259,13.33,400000.0
2009-02-13 14:18:00,13.293,13.344,13.276,13.306,400000.0
2009-02-13 14:19:00,13.381,13.401,13.246,13.255,700000.0
2009-02-13 14:20:00,13.333,13.374,13.258,13.322,500000.0
2009-02-13 14:21:00,13.357,13.357,13.23,13.307,400000.0
2009-02-13 14:22:00,13.356,13.356,13.253,13.331,400000.0
2009-02-13 14:23:00,13.325,13.373,13.228,13.293,450000.0
2009-02-13 14:24:00,13.319,13.357,13.238,13.309,400000.0
2009-02-13 14:25:00,13.267,13.329,13.236,13.327,450000.0
2009-02-13 14:26:00,13.296,13.369,13.253,13.302,450000.0
2009-02-13 14:27:00,13.304,13.317,13.198,13.259,400000.0
2009-02-13 14:28:00,13.361,13.388,13.242,13.287,450000.0
2009-02-13 14:29:00,13.252,13.333,13.248,13.248,550000.0
2009-02-13 14:30:00,13.244,13.387,13.244,13.369,550000.0
2009-02-13 14:31:00,13.361,13.361,13.209,13.281,400000.0
2009-02-13 14:32:00,13.331,13.364,13.266,13.339,350000.0
2009-02-13 14:33:00,13.308,13.391,13.239,13.261,650000.0
2009-02-13 14:34:00,13.385,13.403,13.315,13.368,350000.0
2009-02-13 14:35:00,13.373,13.391,13.262,13.391,350000.0
2009-02-13 14:36:00,13.387,13.387,13.281,13.338,400000.0
2009-02-13 14:37:00,13.247,13.393,13.247,13.393,450000.0
2009-02-13 14:38:00,13.388,13.399,13.276,13.297,500000.0
2009-02-13 14:39:00,13.317,13.335,13.242,13.295,500000.0
2009-02-13 14:40:00,13.273,13.388,13.273,13.388,400000.0
2009-02-13 14:41:00,13.396,13.404,13.277,13.37,450000.0
2009-02-13 14:42:00,13.347,13.353,13.211,13.249,500000.0
2009-02-13 14:43:00,13.339,13.347,13.235,13.347,350000.0
2009-02-13 14:44:00,13.264,13.419,13.264,13.344,350000.0
2009-02-13 14:45:00,13.341,13.359,13.29,13.298,400000.0
2009-02-13 14:46:00,13.344,13.344,13.217,13.284,450000.0
2009-02-13 14:47:00,13.358,13.415,13.275,13.365,550000.0
2009-02-13 14:48:00,13.311,13.339,13.237,13.237,400000.0
2009-02-13 14:49:00,13.335,13.37,13.26,13.288,400000.0
2009-02-13 14:50:00,13.292,13.364,13.263,13.275,500000.0
2009-02-13 14:51:00,13.306,13.391,13.281,13.338,350000.0
2009-02-13 14:52:00,13.308,13.35,13.253,13.262,500000.0
2009-02-13 14:53:00,13.318,13.367,13.221,13.367,450000.0
2009-02-13 14:54:00,13.333,13.353,13.244,13.244,550000.0
2009-02-13 14:55:00,13.347,13.359,13.248,13.348,400000.0
2009-02-13 14:56:00,13.325,13.388,13.255,13.339,600000.0
2009-02-13 14:57:00,13.273,13.336,13.23,13.253,400000.0
2009-02-13 14:58:00,13.252,13.328,13.236,13.328,450000.0
2009-02-13 14:59:00,13.355,13.359,13.282,13.359,350000.0
2009-02-13 15:00:00,13.246,13.347,13.223,13.347,350000.0
2009-02-13 15:01:00,13.377,13.377,13.259,13.343,450000.0
2009-02-13 15:02:00,13.276,13.37,13.266,13.35,400000.0
2009-02-13 15:03:00,13.233,13.361,13.233,13.269,400000.0
2009-02-13 15:04:00,13.298,13.344,13.231,13.249,500000.0
2009-02-13 15:05:00,13.277,13.34,13.217,13.34,550000.0
2009-02-13 15:06:00,13.309,13.321,13.212,13.273,400000.0
2009-02-13 15:07:00,13.32,13.353,13.203,13.244,500000.0
2009-02-13 15:08:00,13.306,13.339,13.213,13.213,350000.0
2009-02-13 15:09:00,13.232,13.325,13.187,13.25,450000.0
2009-02-13 15:10:00,13.257,13.384,13.257,13.283,500000.0
2009-02-13 15:11:00,13.23,13.34,13.168,13.339,500000.0
2009-02-13 15:12:00,13.309,13.311,13.173,13.215,500000.0
2009-02-13 15:13:00,13.328,13.355,13.257,13.294,550000.0
2009-02-13 15:14:00,13.307,13.373,13.247,13.333,400000.0
2009-02-13 15:15:00,13.281,13.387,13.214,13.28,500000.0
2009-02-13 15:16:00,13.348,13.362,13.274,13.327,500000.0
2009-02-13 15:17:00,13.322,13.348,13.258,13.266,550000.0
2009-02-13 15:18:00,13.305,13.369,13.236,13.369,400000.0
2009-02-13 15:19:00,13.289,13.354,13.224,13.354,350000.0
2009-02-13 15:20:00,13.242,13.387,13.242,13.255,550000.0
2009-02-13 15:21:00,13.328,13.347,13.259,13.259,400000.0
2009-02-13 15:22:00,13.35,13.351,13.298,13.334,400000.0
2009-02-13 15:23:00,13.314,13.314,13.245,13.303,350000.0
2009-02-13 15:24:00,13.274,13.325,13.185,13.301,500000.0
2009-02-13 15:25:00,13.294,13.357,13.245,13.245,350000.0
2009-02-13 15:26:00,13.326,13.355,13.24,13.24,550000.0
2009-02-13 15:27:00,13.298,13.321,13.24,13.297,400000.0
2009-02-13 15:28:00,13.252,13.355,13.252,13.355,400000.0
2009-02-13 15:29:00,13.313,13.386,13.238,13.284,500000.0
2009-02-13 15:30:00,13.344,13.344,13.189,13.189,350000.0
2009-02-13 15:31:00,13.178,13.325,13.178,13.242,550000.0
2009-02-13 15:32:00,13.268,13.301,13.17,13.266,350000.0
2009-02-13 15:33:00,13.241,13.315,13.196,13.315,400000.0
2009-02-13 15:34:00,13.233,13.332,13.233,13.327,350000.0
2009-02-13 15:35:00,13.313,13.348,13.244,13.312,600000.0
2009-02-13 15:36:00,13.212,13.301,13.195,13.261,400000.0
2009-02-13 15:37:00,13.283,13.328,13.206,13.277,550000.0
2009-02-13 15:38:00,13.205,13.303,13.163,13.296,600000.0
2009-02-13 15:39:00,13.232,13.346,13.189,13.189,550000.0
2009-02-13 15:40:00,13.238,13.35,13.201,13.301,500000.0
2009-02-13 15:41:00,13.202,13.311,13.201,13.201,500000.0
2009-02-13 15:42:00,13.287,13.311,13.197,13.197,400000.0
2009-02-13 15:43:00,13.205,13.268,13.205,13.223,250000.0
2009-02-13 15:44:00,13.235,13.276,13.202,13.211,400000.0
2009-02-13 15:45:00,13.292,13.292,13.136,13.208,350000.0
2009-02-13 15:46:00,13.263,13.339,13.179,13.318,400000.0
2009-02-13 15:47:00,13.179,13.279,13.143,13.143,350000.0
2009-02-13 15:48:00,13.192,13.294,13.179,13.21,550000.0
2009-02-13 15:49:00,13.249,13.292,13.195,13.268,400000.0
2009-02-13 15:50:00,13.268,13.305,13.188,13.188,500000.0
2009-02-13 15:51:00,13.26,13.304,13.198,13.301,350000.0
2009-02-13 15:52:00,13.282,13.293,13.188,13.231,450000.0
2009-02-13 15:53:00,13.26,13.277,13.164,13.231,500000.0
2009-02-13 15:54:00,13.206,13.318,13.206,13.249,350000.0
2009-02-13 15:55:00,13.156,13.289,13.156,13.201,400000.0
2009-02-13 15:56:00,13.204,13.283,13.192,13.209,550000.0
2009-02-13 15:57:00,13.219,13.255,13.188,13.255,350000.0
2009-02-13 15:58:00,13.141,13.248,13.104,13.213,750000.0
2009-02-13 15:59:00,13.271,13.271,13.156,13.251,550000.0
2009-02-13 16:00:00,13.145,13.262,13.145,13.159,350000.0
2009-02-13 16:01:00,13.278,13.278,13.162,13.171,350000.0
2009-02-13 16:02:00,13.278,13.28,13.146,13.215,550000.0
2009-02-13 16:03:00,13.151,13.274,13.113,13.224,500000.0
2009-02-13 16:04:00,13.25,13.253,13.132,13.203,350000.0
2009-02-13 16:05:00,13.148,13.256,13.121,13.256,400000.0
2009-02-13 16:06:00,13.239,13.239,13.116,13.221,500000.0
2009-02-13 16:07:00,13.213,13.275,13.122,13.122,500000.0
2009-02-13 16:08:00,13.181,13.271,13.145,13.168,550000.0
2009-02-13 16:09:00,13.262,13.275,13.158,13.211,350000.0
2009-02-13 16:10:00,13.143,13.268,13.143,13.247,450000.0
2009-02-13 16:11:00,13.257,13.296,13.208,13.208,450000.0
2009-02-13 16:12:00,13.223,13.29,13.15,13.256,400000.0
2009-02-13 16:13:00,13.183,13.29,13.168,13.239,400000.0
2009-02-13 16:14:00,13.209,13.303,13.177,13.303,400000.0
2009-02-13 16:15:00,13.291,13.331,13.204,13.204,500000.0
2009-02-13 16:16:00,13.305,13.305,13.168,13.217,450000.0
2009-02-13 16:17:00,13.134,13.279,13.134,13.261,500000.0
2009-02-13 16:18:00,13.268,13.306,13.196,13.225,350000.0
2009-02-13 16:19:00,13.293,13.312,13.221,13.221,550000.0
2009-02-13 16:20:00,13.166,13.306,13.166,13.241,400000.0
2009-02-13 16:21:00,13.139,13.276,13.106,13.203,500000.0
2009-02-13 16:22:00,13.272,13.318,13.204,13.257,350000.0
2009-02-13 16:23:00,13.164,13.317,13.164,13.284,550000.0
2009-02-13 16:24:00,13.26,13.33,13.194,13.194,350000.0
2009-02-13 16:25:00,13.276,13.292,13.183,13.261,400000.0
2009-02-13 16:26:00,13.247,13.308,13.225,13.25,500000.0
2009-02-13 16:27:00,13.246,13.31,13.193,13.23,400000.0
2009-02-13 16:28:00,13.234,13.333,13.199,13.243,450000.0
2009-02-13 16:29:00,13.259,13.334,13.225,13.225,450000.0
2009-02-13 16:30:00,13.224,13.329,13.224,13.313,550000.0
2009-02-13 16:31:00,13.296,13.296,13.198,13.214,350000.0
2009-02-13 16:32:00,13.33,13.33,13.222,13.222,500000.0
2009-02-13 16:33:00,13.319,13.319,13.176,13.226,400000.0
2009-02-13 16:34:00,13.301,13.301,13.186,13.214,400000.0
2009-02-13 16:35:00,13.215,13.324,13.215,13.23,450000.0
2009-02-13 16:36:00,13.198,13.324,13.198,13.252,500000.0
2009-02-13 16:37:00,13.216,13.321,13.216,13.24,350000.0
2009-02-13 16:38:00,13.344,13.358,13.255,13.255,550000.0
2009-02-13 16:39:00,13.31,13.31,13.194,13.194,400000.0
2009-02-13 16:40:00,13.341,13.341,13.178,13.22,550000.0
2009-02-13 16:41:00,13.331,13.331,13.18,13.258,400000.0
2009-02-13 16:42:00,13.28,13.376,13.228,13.342,400000.0
2009-02-13 16:43:00,13.203,13.308,13.168,13.199,350000.0
2009-02-13 16:44:00,13.187,13.303,13.187,13.197,350000.0
2009-02-13 16:45:00,13.214,13.307,13.133,13.179,550000.0
2009-02-13 16:46:00,13.295,13.295,13.176,13.177,400000.0
2009-02-13 16:47:00,13.298,13.3,13.203,13.225,450000.0
2009-02-13 16:48:00,13.268,13.31,13.162,13.278,350000.0
2009-02-13 16:49:00,13.139,13.264,13.139,13.184,400000.0
2009-02-13 16:50:00,13.239,13.279,13.147,13.279,500000.0
2009-02-13 16:51:00,13.209,13.267,13.179,13.263,400000.0
2009-02-13 16:52:00,13.223,13.352,13.204,13.241,450000.0
2009-02-13 16:53:00,13.308,13.308,13.161,13.305,500000.0
2009-02-13 16:54:00,13.342,13.349,13.218,13.218,550000.0
2009-02-13 16:55:00,13.27,13.302,13.173,13.302,600000.0
2009-02-13 16:56:00,13.33,13.336,13.221,13.253,550000.0
2009-02-13 16:57:00,13.278,13.278,13.129,13.244,350000.0
2009-02-13 16:58:00,13.346,13.353,13.194,13.282,600000.0
2009-02-13 16:59:00,13.27,13.376,13.232,13.295,350000.0
2009-02-13 17:00:00,13.224,13.352,13.224,13.325,450000.0
2009-02-13 17:01:00,13.268,13.361,13.23,13.361,350000.0
2009-02-13 17:02:00,13.318,13.358,13.226,13.249,350000.0
2009-02-13 17:03:00,13.357,13.361,13.307,13.307,450000.0
2009-02-13 17:04:00,13.273,13.349,13.273,13.308,400000.0
2009-02-13 17:05:00,13.247,13.303,13.213,13.303,550000.0
2009-02-13 17:06:00,13.282,13.332,13.213,13.332,450000.0
2009-02-13 17:07:00,13.31,13.342,13.181,13.252,500000.0
2009-02-13 17:08:00,13.333,13.357,13.265,13.265,400000.0
2009-02-13 17:09:00,13.223,13.333,13.223,13.308,450000.0
2009-02-13 17:10:00,13.319,13.337,13.219,13.295,500000.0
2009-02-13 17:11:00,13.315,13.315,13.214,13.313,450000.0
2009-02-13 17:12:00,13.345,13.346,13.211,13.299,450000.0
2009-02-13 17:13:00,13.25,13.33,13.207,13.215,550000.0
2009-02-13 17:14:00,13.322,13.355,13.212,13.212,350000.0
2009-02-13 17:15:00,13.294,13.322,13.208,13.208,550000.0
2009-02-13 17:16:00,13.278,13.29,13.167,13.256,550000.0
2009-02-13 17:17:00,13.302,13.346,13.176,13.237,550000.0
2009-02-13 17:18:00,13.245,13.287,13.141,13.287,350000.0
2009-02-13 17:19:00,13.204,13.277,13.152,13.204,400000.0
2009-02-13 17:20:00,13.279,13.279,13.158,13.254,350000.0
2009-02-13 17:21:00,13.197,13.285,13.186,13.186,400000.0
2009-02-13 17:22:00,13.181,13.27,13.14,13.211,550000.0
2009-02-13 17:23:00,13.3,13.3,13.176,13.183,450000.0
2009-02-13 17:24:00,13.283,13.288,13.178,13.275,350000.0
2009-02-13 17:25:00,13.24,13.318,13.185,13.317,700000.0
2009-02-13 17:26:00,13.28,13.29,13.159,13.271,550000.0
2009-02-13 17:27:00,13.22,13.316,13.175,13.316,400000.0
2009-02-13 17:28:00,13.302,13.349,13.216,13.216,450000.0
2009-02-13 17:29:00,13.204,13.263,13.204,13.215,350000.0
2009-02-13 17:30:00,13.259,13.259,13.142,13.226,500000.0
2009-02-13 17:31:00,13.226,13.302,13.175,13.22,350000.0
2009-02-13 17:32:00,13.15,13.252,13.15,13.239,400000.0
2009-02-13 17:33:00,13.2,13.314,13.2,13.262,350000.0
2009-02-13 17:34:00,13.287,13.304,13.22,13.252,500000.0
2009-02-13 17:35:00,13.215,13.338,13.215,13.218,450000.0
2009-02-13 17:36:00,13.2,13.32,13.2,13.295,550000.0
2009-02-13 17:37:00,13.312,13.352,13.22,13.297,400000.0
2009-02-13 17:38:00,13.32,13.32,13.194,13.194,650000.0
2009-02-13 17:39:00,13.253,13.361,13.224,13.295,550000.0
2009-02-13 17:40:00,13.35,13.351,13.196,13.351,450000.0
2009-02-13 17:41:00,13.28,13.362,13.209,13.273,550000.0
2009-02-13 17:42:00,13.269,13.339,13.238,13.258,350000.0
2009-02-13 17:43:00,13.346,13.364,13.221,13.333,500000.0
2009-02-13 17:44:00,13.291,13.315,13.202,13.202,350000.0
2009-02-13 17:45:00,13.34,13.34,13.245,13.259,400000.0
2009-02-13 17:46:00,13.315,13.315,13.168,13.232,750000.0
2009-02-13 17:47:00,13.324,13.326,13.184,13.228,500000.0
2009-02-13 17:48:00,13.243,13.315,13.201,13.261,400000.0
2009-02-13 17:49:00,13.307,13.38,13.243,13.259,600000.0
2009-02-13 17:50:00,13.329,13.368,13.24,13.243,600000.0
2009-02-13 17:51:00,13.227,13.367,13.227,13.324,500000.0
2009-02-13 17:52:00,13.346,13.354,13.212,13.298,450000.0
2009-02-13 17:53:00,13.233,13.367,13.203,13.203,700000.0
2009-02-13 17:54:00,13.305,13.345,13.23,13.291,450000.0
2009-02-13 17:55:00,13.348,13.355,13.227,13.31,400000.0
2009-02-13 17:56:00,13.217,13.334,13.217,13.334,350000.0
2009-02-13 17:57:00,13.3,13.344,13.215,13.34,400000.0
2009-02-13 17:58:00,13.232,13.352,13.232,13.347,350000.0
2009-02-13 17:59:00,13.252,13.321,13.182,13.225,600000.0
2009-02-13 18:00:00,13.273,13.379,13.232,13.363,650000.0
2009-02-13 18:01:00,13.298,13.364,13.244,13.314,350000.0
2009-02-13 18:02:00,13.287,13.318,13.158,13.237,750000.0
2009-02-13 18:03:00,13.193,13.31,13.193,13.217,550000.0
2009-02-13 18:04:00,13.239,13.326,13.221,13.24,350000.0
2009-02-13 18:05:00,13.271,13.361,13.219,13.314,450000.0
2009-02-13 18:06:00,13.288,13.379,13.222,13.349,500000.0
2009-02-13 18:07:00,13.357,13.357,13.207,13.246,350000.0
2009-02-13 18:08:00,13.361,13.361,13.245,13.304,550000.0
2009-02-13 18:09:00,13.358,13.36,13.248,13.32,450000.0
2009-02-13 18:10:00,13.267,13.351,13.265,13.337,350000.0
2009-02-13 18:11:00,13.308,13.364,13.235,13.364,650000.0
2009-02-13 18:12:00,13.234,13.298,13.21,13.252,400000.0
2009-02-13 18:13:00,13.244,13.391,13.244,13.371,350000.0
2009-02-13 18:14:00,13.325,13.365,13.237,13.341,650000.0
2009-02-13 18:15:00,13.285,13.342,13.257,13.297,600000.0
2009-02-13 18:16:00,13.306,13.353,13.239,13.319,450000.0
2009-02-13 18:17:00,13.241,13.361,13.239,13.239,350000.0
2009-02-13 18:18:00,13.357,13.368,13.248,13.32,350000.0
2009-02-13 18:19:00,13.227,13.35,13.227,13.313,400000.0
2009-02-13 18:20:00,13.259,13.359,13.233,13.28,700000.0
2009-02-13 18:21:00,13.31,13.352,13.271,13.348,350000.0
2009-02-13 18:22:00,13.356,13.403,13.264,13.359,450000.0
2009-02-13 18:23:00,13.327,13.336,13.237,13.237,400000.0
2009-02-13 18:24:00,13.319,13.379,13.238,13.238,550000.0
2009-02-13 18:25:00,13.235,13.392,13.235,13.296,350000.0
2009-02-13 18:26:00,13.349,13.349,13.255,13.321,400000.0
2009-02-13 18:27:00,13.367,13.372,13.292,13.372,350000.0
2009-02-13 18:28:00,13.243,13.377,13.243,13.277,450000.0
2009-02-13 18:29:00,13.291,13.375,13.274,13.286,700000.0
2009-02-13 18:30:00,13.373,13.395,13.276,13.311,450000.0
2009-02-13 18:31:00,13.322,13.38,13.274,13.274,550000.0
2009-02-13 18:32:00,13.328,13.336,13.247,13.271,350000.0
2009-02-13 18:33:00,13.258,13.35,13.231,13.318,600000.0
2009-02-13 18:34:00,13.324,13.37,13.246,13.246,550000.0
2009-02-13 18:35:00,13.358,13.365,13.24,13.358,550000.0
2009-02-13 18:36:00,13.293,13.362,13.239,13.323,600000.0
2009-02-13 18:37:00,13.337,13.416,13.275,13.351,600000.0
2009-02-13 18:38:00,13.351,13.373,13.269,13.356,400000.0
2009-02-13 18:39:00,13.341,13.379,13.276,13.34,400000.0
2009-02-13 18:40:00,13.368,13.368,13.231,13.269,600000.0
2009-02-13 18:41:00,13.23,13.388,13.23,13.272,400000.0
2009-02-13 18:42:00,13.387,13.387,13.286,13.296,400000.0
2009-02-13 18:43:00,13.264,13.393,13.264,13.393,450000.0
2009-02-13 18:44:00,13.258,13.384,13.258,13.355,400000.0
2009-02-13 18:45:00,13.366,13.405,13.273,13.343,350000.0
2009-02-13 18:46:00,13.308,13.361,13.224,13.33,400000.0
2009-02-13 18:47:00,13.381,13.381,13.255,13.255,150000.0
2009-02-13 18:48:00,13.383,13.386,13.258,13.354,500000.0
2009-02-13 18:49:00,13.305,13.366,13.23,13.303,450000.0
2009-02-13 18:50:00,13.378,13.378,13.215,13.34,950000.0
2009-02-13 18:51:00,13.401,13.408,13.274,13.408,550000.0
2009-02-13 18:52:00,13.368,13.408,13.294,13.364,500000.0
2009-02-13 18:53:00,13.398,13.398,13.271,13.271,550000.0
2009-02-13 18:54:00,13.27,13.42,13.27,13.41,750000.0
2009-02-13 18:55:00,13.319,13.398,13.284,13.386,350000.0
2009-02-13 18:56:00,13.405,13.405,13.263,13.318,550000.0
2009-02-13 18:57:00,13.311,13.436,13.311,13.405,500000.0
2009-02-13 18:58:00,13.405,13.459,13.385,13.398,400000.0
2009-02-13 18:59:00,13.431,13.487,13.376,13.384,600000.0
2009-02-13 19:00:00,13.389,13.468,13.379,13.468,350000.0
2009-02-13 19:01:00,13.472,13.477,13.317,13.454,450000.0
2009-02-13 19:02:00,13.349,13.467,13.349,13.443,400000.0
2009-02-13 19:03:00,13.328,13.478,13.328,13.351,550000.0
2009-02-13 19:04:00,13.355,13.436,13.317,13.338,450000.0
2009-02-13 19:05:00,13.413,13.482,13.349,13.349,450000.0
2009-02-13 19:06:00,13.478,13.478,13.311,13.427,500000.0
2009-02-13 19:07:00,13.386,13.469,13.357,13.434,350000.0
2009-02-13 19:08:00,13.416,13.439,13.339,13.364,400000.0
2009-02-13 19:09:00,13.427,13.48,13.347,13.418,500000.0
2009-02-13 19:10:00,13.419,13.455,13.306,13.372,450000.0
2009-02-13 19:11:00,13.455,13.461,13.38,13.461,550000.0
2009-02-13 19:12:00,13.349,13.445,13.299,13.445,400000.0
2009-02-13 19:13:00,13.394,13.532,13.386,13.469,600000.0
2009-02-13 19:14:00,13.459,13.468,13.364,13.364,400000.0
2009-02-13 19:15:00,13.402,13.475,13.339,13.406,550000.0
2009-02-13 19:16:00,13.377,13.505,13.377,13.445,350000.0
2009-02-13 19:17:00,13.423,13.52,13.379,13.486,550000.0
2009-02-13 19:18:00,13.517,13.517,13.351,13.429,350000.0
2009-02-13 19:19:00,13.436,13.458,13.348,13.454,350000.0
2009-02-13 19:20:00,13.408,13.475,13.366,13.397,550000.0
2009-02-13 19:21:00,13.433,13.514,13.343,13.471,400000.0
2009-02-13 19:22:00,13.433,13.439,13.306,13.439,450000.0
2009-02-13 19:23:00,13.485,13.539,13.404,13.404,450000.0
2009-02-13 19:24:00,13.479,13.541,13.417,13.523,550000.0
2009-02-13 19:25:00,13.488,13.531,13.447,13.483,400000.0
2009-02-13 19:26:00,13.478,13.506,13.377,13.489,450000.0
2009-02-13 19:27:00,13.485,13.511,13.416,13.511,550000.0
2009-02-13 19:28:00,13.421,13.497,13.409,13.421,500000.0
2009-02-13 19:29:00,13.432,13.477,13.376,13.376,400000.0
2009-02-13 19:30:00,13.364,13.483,13.364,13.483,400000.0
2009-02-13 19:31:00,13.441,13.48,13.365,13.48,500000.0
2009-02-13 19:32:00,13.366,13.488,13.366,13.43,350000.0
2009-02-13 19:33:00,13.452,13.469,13.368,13.469,400000.0
2009-02-13 19:34:00,13.449,13.557,13.392,13.428,650000.0
2009-02-13 19:35:00,13.439,13.493,13.402,13.402,350000.0
2009-02-13 19:36:00,13.441,13.476,13.404,13.429,350000.0
2009-02-13 19:37:00,13.34,13.452,13.34,13.452,500000.0
2009-02-13 19:38:00,13.474,13.474,13.362,13.426,450000.0
2009-02-13 19:39:00,13.415,13.503,13.394,13.426,500000.0
2009-02-13 19:40:00,13.391,13.446,13.328,13.343,700000.0
2009-02-13 19:41:00,13.429,13.442,13.306,13.442,450000.0
2009-02-13 19:42:00,13.451,13.468,13.357,13.357,500000.0
2009-02-13 19:43:00,13.35,13.468,13.35,13.375,500000.0
2009-02-13 19:44:00,13.458,13.519,13.378,13.485,550000.0
2009-02-13 19:45:00,13.378,13.481,13.354,13.445,400000.0
2009-02-13 19:46:00,13.45,13.45,13.311,13.367,550000.0
2009-02-13 19:47:00,13.339,13.472,13.339,13.349,350000.0
2009-02-13 19:48:00,13.374,13.488,13.353,13.42,500000.0
2009-02-13 19:49:00,13.451,13.455,13.344,13.382,350000.0
2009-02-13 19:50:00,13.443,13.443,13.305,13.395,500000.0
2009-02-13 19:51:00,13.367,13.448,13.333,13.395,400000.0
2009-02-13 19:52:00,13.478,13.483,13.365,13.483,500000.0
2009-02-13 19:53:00,13.412,13.467,13.338,13.433,400000.0
2009-02-13 19:54:00,13.431,13.464,13.296,13.296,400000.0
2009-02-13 19:55:00,13.365,13.44,13.32,13.395,400000.0
2009-02-13 19:56:00,13.365,13.461,13.315,13.461,400000.0
2009-02-13 19:57:00,13.46,13.46,13.357,13.366,450000.0
2009-02-13 19:58:00,13.463,13.478,13.376,13.472,350000.0
2009-02-13 19:59:00,13.472,13.499,13.357,13.434,550000.0
2009-02-13 20:00:00,13.461,13.461,13.353,13.447,350000.0
2009-02-13 20:01:00,13.455,13.461,13.358,13.438,850000.0
2009-02-13 20:02:00,13.43,13.451,13.362,13.429,400000.0
2009-02-13 20:03:00,13.371,13.442,13.293,13.424,800000.0
2009-02-13 20:04:00,13.347,13.439,13.333,13.392,500000.0
2009-02-13 20:05:00,13.453,13.469,13.382,13.416,500000.0
2009-02-13 20:06:00,13.396,13.464,13.337,13.373,550000.0
2009-02-13 20:07:00,13.469,13.482,13.385,13.472,350000.0
2009-02-13 20:08:00,13.347,13.441,13.343,13.43,350000.0
2009-02-13 20:09:00,13.378,13.474,13.364,13.449,900000.0
2009-02-13 20:10:00,13.452,13.493,13.377,13.379,450000.0
2009-02-13 20:11:00,13.402,13.479,13.346,13.479,800000.0
2009-02-13 20:12:00,13.454,13.546,13.403,13.403,550000.0
2009-02-13 20:13:00,13.501,13.531,13.42,13.42,350000.0
2009-02-13 20:14:00,13.56,13.589,13.419,13.445,1000000.0
2009-02-13 20:15:00,13.457,13.567,13.457,13.554,350000.0
2009-02-13 20:16:00,13.54,13.572,13.444,13.572,400000.0
2009-02-13 20:17:00,13.537,13.569,13.434,13.434,350000.0
2009-02-13 20:18:00,13.549,13.549,13.377,13.52,500000.0
2009-02-13 20:19:00,13.519,13.575,13.441,13.446,400000.0
2009-02-13 20:20:00,13.53,13.592,13.417,13.592,400000.0
2009-02-13 20:21:00,13.495,13.608,13.495,13.518,350000.0
2009-02-13 20:22:00,13.601,13.608,13.504,13.594,550000.0
2009-02-13 20:23:00,13.54,13.655,13.526,13.652,350000.0
2009-02-13 20:24:00,13.6,13.669,13.553,13.669,350000.0
2009-02-13 20:25:00,13.571,13.654,13.52,13.52,450000.0
2009-02-13 20:26:00,13.581,13.64,13.553,13.556,350000.0
2009-02-13 20:27:00,13.627,13.631,13.503,13.556,650000.0
2009-02-13 20:28:00,13.597,13.617,13.485,13.614,750000.0
2009-02-13 20:29:00,13.6,13.648,13.506,13.572,500000.0
2009-02-13 20:30:00,13.62,13.638,13.493,13.573,750000.0
2009-02-13 20:31:00,13.517,13.633,13.517,13.521,400000.0
2009-02-13 20:32:00,13.534,13.622,13.446,13.594,550000.0
2009-02-13 20:33:00,13.515,13.61,13.512,13.512,500000.0
2009-02-13 20:34:00,13.578,13.614,13.479,13.557,600000.0
2009-02-13 20:35:00,13.521,13.586,13.485,13.576,350000.0
2009-02-13 20:36:00,13.611,13.611,13.483,13.557,500000.0
2009-02-13 20:37:00,13.49,13.594,13.453,13.594,500000.0
2009-02-13 20:38:00,13.612,13.612,13.469,13.59,500000.0
2009-02-13 20:39:00,13.519,13.523,13.449,13.449,350000.0
2009-02-13 20:40:00,13.532,13.597,13.531,13.593,400000.0
2009-02-13 20:41:00,13.606,13.606,13.516,13.56,350000.0
2009-02-13 20:42:00,13.61,13.61,13.506,13.566,550000.0
2009-02-13 20:43:00,13.498,13.612,13.465,13.5,450000.0
2009-02-13 20:44:00,13.543,13.63,13.494,13.548,350000.0
2009-02-13 20:45:00,13.573,13.573,13.483,13.483,350000.0
2009-02-13 20:46:00,13.545,13.602,13.526,13.526,400000.0
2009-02-13 20:47:00,13.578,13.619,13.571,13.578,350000.0
2009-02-13 20:48:00,13.564,13.592,13.521,13.592,350000.0
2009-02-13 20:49:00,13.614,13.62,13.549,13.557,450000.0
2009-02-13 20:50:00,13.569,13.586,13.506,13.575,350000.0
2009-02-13 20:51:00,13.602,13.655,13.541,13.559,550000.0
2009-02-13 20:52:00,13.573,13.622,13.547,13.622,500000.0
2009-02-13 20:53:00,13.571,13.618,13.476,13.618,350000.0
2009-02-13 20:54:00,13.578,13.632,13.569,13.62,500000.0
2009-02-13 20:55:00,13.607,13.616,13.486,13.588,450000.0
2009-02-13 20:56:00,13.615,13.615,13.495,13.61,550000.0
2009-02-13 20:57:00,13.58,13.614,13.501,13.526,500000.0
2009-02-13 20:58:00,13.623,13.623,13.545,13.545,450000.0
2009-02-13 20:59:00,13.461,13.594,13.461,13.594,250000.0
2009-02-13 21:00:00,13.571,13.615,13.47,13.606,550000.0
2009-02-13 21:01:00,13.601,13.601,13.49,13.583,400000.0
2009-02-13 21:02:00,13.548,13.611,13.506,13.576,350000.0
2009-02-13 21:03:00,13.563,13.614,13.525,13.565,350000.0
2009-02-13 21:04:00,13.498,13.614,13.498,13.523,350000.0
2009-02-13 21:05:00,13.555,13.643,13.526,13.609,500000.0
2009-02-13 21:06:00,13.589,13.618,13.477,13.58,500000.0
2009-02-13 21:07:00,13.576,13.576,13.506,13.566,350000.0
2009-02-13 21:08:00,13.62,13.62,13.487,13.487,250000.0
2009-02-13 21:09:00,13.62,13.622,13.497,13.621,350000.0
2009-02-13 21:10:00,13.587,13.603,13.504,13.504,350000.0
2009-02-13 21:11:00,13.558,13.593,13.556,13.563,250000.0
2009-02-13 21:12:00,13.519,13.651,13.491,13.491,400000.0
2009-02-13 21:13:00,13.566,13.617,13.479,13.617,400000.0
2009-02-13 21:14:00,13.488,13.634,13.478,13.501,400000.0
2009-02-13 21:15:00,13.466,13.592,13.454,13.592,250000.0
2009-02-13 21:16:00,13.563,13.601,13.529,13.569,400000.0
2009-02-13 21:17:00,13.551,13.593,13.437,13.552,400000.0
2009-02-13 21:18:00,13.612,13.612,13.51,13.51,450000.0
2009-02-13 21:19:00,13.584,13.616,13.495,13.513,550000.0
2009-02-13 21:20:00,13.61,13.61,13.492,13.603,400000.0
2009-02-13 21:21:00,13.61,13.61,13.512,13.605,500000.0
2009-02-13 21:22:00,13.524,13.616,13.516,13.516,350000.0
2009-02-13 21:23:00,13.601,13.608,13.495,13.586,500000.0
2009-02-13 21:24:00,13.57,13.62,13.5,13.616,400000.0
2009-02-13 21:25:00,13.579,13.619,13.551,13.555,350000.0
2009-02-13 21:26:00,13.566,13.568,13.472,13.568,400000.0
2009-02-13 21:27:00,13.474,13.616,13.474,13.616,350000.0
2009-02-13 21:28:00,13.512,13.659,13.512,13.551,550000.0
2009-02-13 21:29:00,13.556,13.612,13.544,13.611,400000.0
2009-02-13 21:30:00,13.552,13.6,13.466,13.466,300000.0
2009-02-13 21:32:00,13.583,13.604,13.477,13.604,500000.0
2009-02-13 21:33:00,13.616,13.623,13.471,13.623,450000.0
2009-02-13 21:34:00,13.579,13.579,13.452,13.577,350000.0
2009-02-13 21:35:00,13.576,13.576,13.436,13.478,350000.0
2009-02-13 21:36:00,13.535,13.612,13.485,13.612,350000.0
2009-02-13 21:37:00,13.539,13.602,13.479,13.602,350000.0
2009-02-13 21:38:00,13.578,13.627,13.485,13.607,500000.0
2009-02-13 21:39:00,13.61,13.61,13.61,13.61,350000.0
2009-02-13 21:40:00,13.547,13.595,13.482,13.482,350000.0
2009-02-13 21:41:00,13.621,13.621,13.516,13.583,300000.0
2009-02-13 21:43:00,13.549,13.64,13.516,13.616,600000.0
2009-02-13 21:44:00,13.536,13.614,13.536,13.614,300000.0
2009-02-13 21:45:00,13.467,13.6,13.467,13.555,400000.0
2009-02-13 21:47:00,13.511,13.594,13.468,13.582,550000.0
2009-02-13 21:48:00,13.578,13.638,13.483,13.539,400000.0
2009-02-13 21:49:00,13.508,13.646,13.508,13.604,650000.0
2009-02-13 21:50:00,13.567,13.617,13.498,13.498,550000.0
2009-02-13 21:51:00,13.483,13.6,13.475,13.591,700000.0
2009-02-13 21:52:00,13.586,13.657,13.524,13.577,600000.0
2009-02-13 21:53:00,13.575,13.626,13.509,13.52,350000.0
2009-02-13 21:54:00,13.617,13.65,13.613,13.613,250000.0
2009-02-13 21:55:00,13.626,13.656,13.53,13.546,600000.0
2009-02-13 21:58:00,13.643,13.643,13.561,13.624,550000.0
2009-02-13 21:59:00,13.564,13.618,13.476,13.585,650000.0
2009-02-13 22:00:00,13.648,13.648,13.495,13.633,450000.0
2009-02-13 22:02:00,13.615,13.623,13.494,13.547,650000.0
2009-02-13 22:03:00,13.628,13.656,13.535,13.617,750000.0
2009-02-13 22:04:00,13.626,13.63,13.527,13.621,450000.0
2009-02-13 22:05:00,13.58,13.648,13.552,13.607,300000.0
2009-02-13 22:06:00,13.617,13.617,13.519,13.519,500000.0
2009-02-13 22:07:00,13.602,13.637,13.503,13.637,750000.0
2009-02-13 22:08:00,13.529,13.633,13.5,13.615,600000.0
2009-02-13 22:09:00,13.61,13.61,13.486,13.582,400000.0
2009-02-13 22:10:00,13.563,13.641,13.536,13.593,650000.0
2009-02-13 22:11:00,13.612,13.612,13.477,13.477,500000.0
2009-02-13 22:12:00,13.586,13.611,13.438,13.485,450000.0
2009-02-13 22:13:00,13.491,13.581,13.472,13.485,400000.0
2009-02-13 22:14:00,13.469,13.612,13.469,13.612,250000.0
2009-02-13 22:15:00,13.515,13.605,13.482,13.568,550000.0
2009-02-13 22:16:00,13.535,13.608,13.497,13.608,550000.0
2009-02-13 22:18:00,13.6,13.628,13.6,13.605,150000.0
2009-02-13 22:19:00,13.61,13.623,13.475,13.607,700000.0
2009-02-13 22:20:00,13.483,13.586,13.481,13.481,300000.0
2009-02-13 22:21:00,13.502,13.606,13.502,13.606,200000.0
2009-02-13 22:22:00,13.619,13.653,13.542,13.633,350000.0
2009-02-13 22:23:00,13.562,13.629,13.472,13.629,450000.0
2009-02-13 22:24:00,13.593,13.641,13.529,13.641,450000.0
2009-02-13 22:25:00,13.533,13.642,13.533,13.605,350000.0
2009-02-13 22:26:00,13.589,13.62,13.507,13.57,450000.0
2009-02-13 22:29:00,13.569,13.651,13.528,13.646,550000.0
2009-02-13 22:30:00,13.588,13.588,13.551,13.551,100000.0
2009-02-13 22:31:00,13.54,13.681,13.54,13.574,350000.0
2009-02-13 22:32:00,13.552,13.663,13.544,13.578,350000.0
2009-02-13 22:33:00,13.651,13.653,13.553,13.653,600000.0
2009-02-13 22:34:00,13.617,13.653,13.56,13.56,800000.0
2009-02-13 22:35:00,13.624,13.65,13.588,13.624,250000.0
2009-02-13 22:36:00,13.645,13.694,13.563,13.651,700000.0
2009-02-13 22:37:00,13.622,13.628,13.54,13.602,800000.0
2009-02-13 22:38:00,13.551,13.586,13.537,13.586,550000.0
2009-02-13 22:39:00,13.623,13.665,13.563,13.653,450000.0
2009-02-13 22:40:00,13.532,13.648,13.532,13.579,550000.0
2009-02-13 22:41:00,13.527,13.65,13.527,13.639,300000.0
2009-02-13 22:42:00,13.613,13.636,13.512,13.636,700000.0
2009-02-13 22:43:00,13.597,13.626,13.514,13.514,400000.0
2009-02-13 22:44:00,13.635,13.645,13.555,13.621,550000.0
2009-02-13 22:45:00,13.554,13.626,13.525,13.549,550000.0
2009-02-13 22:46:00,13.495,13.619,13.495,13.503,400000.0
2009-02-13 22:47:00,13.619,13.642,13.551,13.629,250000.0
2009-02-13 22:48:00,13.593,13.593,13.519,13.537,250000.0
2009-02-13 22:49:00,13.66,13.66,13.65,13.65,450000.0
2009-02-13 22:50:00,13.584,13.64,13.503,13.62,450000.0
2009-02-13 22:51:00,13.532,13.623,13.532,13.589,350000.0
2009-02-13 22:52:00,13.521,13.631,13.521,13.631,450000.0
2009-02-13 22:53:00,13.651,13.651,13.53,13.617,500000.0
2009-02-13 22:54:00,13.531,13.672,13.531,13.662,350000.0
2009-02-13 22:55:00,13.653,13.686,13.558,13.594,350000.0
2009-02-13 22:56:00,13.526,13.613,13.526,13.597,350000.0
2009-02-13 22:58:00,13.65,13.664,13.627,13.653,350000.0
2009-02-13 22:59:00,13.654,13.658,13.543,13.556,400000.0
2009-02-13 23:00:00,13.547,13.664,13.547,13.65,450000.0
2009-02-13 23:01:00,13.558,13.638,13.558,13.62,200000.0
2009-02-13 23:02:00,13.614,13.614,13.536,13.536,100000.0
2009-02-13 23:03:00,13.62,13.656,13.549,13.632,500000.0
2009-02-13 23:04:00,13.629,13.629,13.528,13.528,550000.0
2009-02-13 23:07:00,13.542,13.663,13.53,13.649,350000.0
2009-02-13 23:08:00,13.641,13.641,13.559,13.604,400000.0
2009-02-13 23:09:00,13.657,13.657,13.538,13.566,350000.0
2009-02-13 23:10:00,13.538,13.654,13.511,13.542,300000.0
2009-02-13 23:11:00,13.578,13.681,13.545,13.655,250000.0
2009-02-13 23:12:00,13.657,13.657,13.516,13.594,250000.0
2009-02-13 23:14:00,13.568,13.71,13.568,13.634,450000.0
2009-02-13 23:15:00,13.572,13.675,13.572,13.577,300000.0
2009-02-13 23:16:00,13.667,13.67,13.571,13.571,400000.0
2009-02-13 23:18:00,13.662,13.67,13.581,13.67,300000.0
2009-02-13 23:19:00,13.617,13.672,13.537,13.539,300000.0
2009-02-13 23:20:00,13.591,13.648,13.512,13.572,500000.0
2009-02-13 23:21:00,13.561,13.649,13.561,13.649,100000.0
2009-02-13 23:22:00,13.645,13.665,13.645,13.657,200000.0
2009-02-13 23:23:00,13.676,13.676,13.665,13.665,100000.0
2009-02-13 23:26:00,13.594,13.651,13.55,13.563,650000.0
2009-02-13 23:30:00,13.648,13.648,13.559,13.559,100000.0
2009-02-13 23:31:00,13.581,13.581,13.548,13.548,100000.0
2009-02-13 23:32:00,13.545,13.547,13.545,13.547,100000.0
2009-02-13 23:33:00,13.674,13.674,13.566,13.579,450000.0
2009-02-13 23:35:00,13.551,13.664,13.551,13.637,250000.0
2009-02-13 23:36:00,13.567,13.654,13.567,13.579,200000.0
2009-02-13 23:39:00,13.619,13.62,13.525,13.525,200000.0
2009-02-13 23:40:00,13.629,13.652,13.54,13.609,800000.0
2009-02-13 23:42:00,13.613,13.656,13.613,13.656,100000.0
2009-02-13 23:43:00,13.625,13.625,13.625,13.625,50000.0
2009-02-13 23:44:00,13.555,13.694,13.555,13.6,500000.0
2009-02-13 23:48:00,13.67,13.67,13.67,13.67,150000.0
2009-02-13 23:50:00,13.629,13.667,13.559,13.559,150000.0
2009-02-13 23:51:00,13.588,13.603,13.588,13.603,100000.0
2009-02-13 23:52:00,13.613,13.673,13.592,13.657,250000.0
2009-02-13 23:53:00,13.64,13.662,13.573,13.648,300000.0
2009-02-13 23:54:00,13.676,13.679,13.581,13.665,550000.0
2009-02-13 23:55:00,13.646,13.665,13.561,13.665,500000.0
2009-02-13 23:57:00,13.631,13.652,13.631,13.652,150000.0
2009-02-13 23:58:00,13.675,13.677,13.639,13.677,250000.0
2009-02-13 23:59:00,13.643,13.65,13.553,13.632,500000.0
2009-02-16 00:00:00,13.613,13.613,13.568,13.584,400000.0
2009-02-16 00:08:00,13.583,13.609,13.566,13.566,300000.0
2009-02-16 00:10:00,13.478,13.613,13.478,13.57,500000.0
2009-02-16 00:13:00,13.562,13.584,13.473,13.514,400000.0
2009-02-16 00:16:00,13.571,13.571,13.571,13.571,50000.0
2009-02-16 00:17:00,13.519,13.613,13.519,13.576,300000.0
2009-02-16 00:20:00,13.517,13.609,13.488,13.529,400000.0
2009-02-16 00:22:00,13.546,13.585,13.464,13.464,350000.0
2009-02-16 00:24:00,13.6,13.6,13.464,13.569,350000.0
2009-02-16 00:30:00,13.489,13.583,13.472,13.548,350000.0
2009-02-16 00:31:00,13.598,13.598,13.598,13.598,50000.0
2009-02-16 00:40:00,13.549,13.65,13.478,13.523,1100000.0
2009-02-16 00:41:00,13.555,13.562,13.506,13.559,250000.0
2009-02-16 00:42:00,13.563,13.637,13.563,13.616,350000.0
2009-02-16 00:47:00,13.463,13.578,13.458,13.534,550000.0
2009-02-16 00:48:00,13.487,13.586,13.473,13.572,500000.0
2009-02-16 00:50:00,13.593,13.648,13.512,13.648,1150000.0
2009-02-16 00:51:00,13.548,13.672,13.53,13.561,550000.0
2009-02-16 00:57:00,13.66,13.66,13.534,13.648,450000.0
2009-02-16 01:00:00,13.575,13.614,13.509,13.509,350000.0
2009-02-16 01:01:00,13.516,13.516,13.484,13.484,150000.0
2009-02-16 01:02:00,13.51,13.621,13.438,13.579,450000.0
2009-02-16 01:03:00,13.414,13.561,13.395,13.561,450000.0
2009-02-16 01:04:00,13.509,13.602,13.437,13.602,350000.0
2009-02-16 01:05:00,13.507,13.651,13.507,13.59,450000.0
2009-02-16 01:06:00,13.428,13.553,13.428,13.491,400000.0
2009-02-16 01:07:00,13.583,13.583,13.461,13.51,400000.0
2009-02-16 01:08:00,13.527,13.606,13.486,13.486,300000.0
2009-02-16 01:10:00,13.578,13.625,13.503,13.505,400000.0
2009-02-16 01:12:00,13.585,13.585,13.397,13.44,550000.0
2009-02-16 01:13:00,13.519,13.603,13.47,13.603,450000.0
2009-02-16 01:14:00,13.558,13.624,13.539,13.558,350000.0
2009-02-16 01:15:00,13.511,13.625,13.511,13.595,300000.0
2009-02-16 01:16:00,13.618,13.641,13.488,13.594,550000.0
2009-02-16 01:17:00,13.588,13.621,13.474,13.621,450000.0
2009-02-16 01:18:00,13.553,13.634,13.504,13.621,400000.0
2009-02-16 01:19:00,13.57,13.647,13.511,13.633,350000.0
2009-02-16 01:20:00,13.599,13.65,13.56,13.634,550000.0
2009-02-16 01:21:00,13.607,13.616,13.495,13.533,400000.0
2009-02-16 01:22:00,13.62,13.629,13.534,13.628,350000.0
2009-02-16 01:23:00,13.613,13.626,13.485,13.551,350000.0
2009-02-16 01:24:00,13.639,13.639,13.515,13.578,200000.0
2009-02-16 01:25:00,13.617,13.641,13.508,13.535,400000.0
2009-02-16 01:26:00,13.539,13.662,13.525,13.539,600000.0
2009-02-16 01:27:00,13.55,13.613,13.522,13.613,350000.0
2009-02-16 01:28:00,13.506,13.674,13.506,13.514,500000.0
2009-02-16 01:29:00,13.635,13.635,13.46,13.526,700000.0
2009-02-16 01:30:00,13.523,13.624,13.456,13.463,400000.0
2009-02-16 01:31:00,13.595,13.595,13.443,13.593,400000.0
2009-02-16 01:32:00,13.564,13.617,13.534,13.597,350000.0
2009-02-16 01:34:00,13.607,13.638,13.504,13.614,450000.0
2009-02-16 01:35:00,13.545,13.636,13.496,13.496,500000.0
2009-02-16 01:36:00,13.553,13.634,13.495,13.558,350000.0
2009-02-16 01:37:00,13.488,13.612,13.473,13.473,550000.0
2009-02-16 01:38:00,13.592,13.667,13.521,13.644,350000.0
2009-02-16 01:40:00,13.485,13.609,13.469,13.469,400000.0
2009-02-16 01:41:00,13.54,13.651,13.506,13.506,400000.0
2009-02-16 01:42:00,13.582,13.582,13.463,13.53,400000.0
2009-02-16 01:43:00,13.6,13.6,13.468,13.468,350000.0
2009-02-16 01:44:00,13.48,13.61,13.474,13.61,600000.0
2009-02-16 01:45:00,13.582,13.582,13.453,13.57,350000.0
2009-02-16 01:46:00,13.591,13.6,13.575,13.6,250000.0
2009-02-16 01:47:00,13.57,13.603,13.513,13.577,300000.0
2009-02-16 01:48:00,13.606,13.608,13.491,13.592,500000.0
2009-02-16 01:49:00,13.584,13.634,13.526,13.634,350000.0
2009-02-16 01:50:00,13.601,13.648,13.51,13.6,400000.0
2009-02-16 01:51:00,13.603,13.623,13.482,13.623,350000.0
2009-02-16 01:52:00,13.493,13.606,13.488,13.604,500000.0
2009-02-16 01:53:00,13.611,13.611,13.48,13.589,250000.0
2009-02-16 01:54:00,13.614,13.614,13.496,13.591,250000.0
2009-02-16 01:55:00,13.534,13.601,13.472,13.563,450000.0
2009-02-16 01:56:00,13.612,13.612,13.47,13.47,400000.0
2009-02-16 01:58:00,13.606,13.611,13.534,13.581,350000.0
2009-02-16 01:59:00,13.585,13.62,13.51,13.604,400000.0
2009-02-16 02:01:00,13.581,13.606,13.532,13.606,250000.0
2009-02-16 02:02:00,13.614,13.614,13.542,13.542,300000.0
2009-02-16 02:03:00,13.446,13.595,13.427,13.595,400000.0
2009-02-16 02:04:00,13.575,13.596,13.447,13.522,450000.0
2009-02-16 02:05:00,13.591,13.614,13.496,13.614,250000.0
2009-02-16 02:06:00,13.605,13.616,13.491,13.609,250000.0
2009-02-16 02:07:00,13.582,13.586,13.459,13.476,500000.0
2009-02-16 02:08:00,13.591,13.591,13.436,13.579,350000.0
2009-02-16 02:09:00,13.573,13.607,13.459,13.593,400000.0
2009-02-16 02:10:00,13.569,13.569,13.469,13.526,350000.0
2009-02-16 02:11:00,13.569,13.569,13.486,13.561,300000.0
2009-02-16 02:12:00,13.551,13.551,13.449,13.501,300000.0
2009-02-16 02:13:00,13.569,13.569,13.52,13.554,250000.0
2009-02-16 02:14:00,13.534,13.549,13.43,13.549,350000.0
2009-02-16 02:15:00,13.542,13.542,13.382,13.415,600000.0
2009-02-16 02:16:00,13.399,13.564,13.389,13.564,350000.0
2009-02-16 02:17:00,13.449,13.535,13.381,13.535,400000.0
2009-02-16 02:18:00,13.418,13.512,13.371,13.371,400000.0
2009-02-16 02:19:00,13.387,13.531,13.387,13.409,400000.0
2009-02-16 02:20:00,13.49,13.539,13.424,13.509,300000.0
2009-02-16 02:21:00,13.503,13.504,13.374,13.458,350000.0
2009-02-16 02:22:00,13.348,13.489,13.348,13.35,550000.0
2009-02-16 02:23:00,13.442,13.518,13.382,13.441,350000.0
2009-02-16 02:24:00,13.385,13.53,13.383,13.403,500000.0
2009-02-16 02:25:00,13.479,13.505,13.364,13.487,450000.0
2009-02-16 02:26:00,13.464,13.517,13.384,13.487,350000.0
2009-02-16 02:27:00,13.448,13.448,13.377,13.445,350000.0
2009-02-16 02:28:00,13.497,13.497,13.351,13.495,400000.0
2009-02-16 02:29:00,13.367,13.532,13.367,13.42,400000.0
2009-02-16 02:30:00,13.408,13.525,13.371,13.525,700000.0
2009-02-16 02:31:00,13.414,13.572,13.379,13.379,500000.0
2009-02-16 02:32:00,13.501,13.501,13.426,13.452,350000.0
2009-02-16 02:33:00,13.411,13.517,13.355,13.41,600000.0
2009-02-16 02:34:00,13.446,13.57,13.428,13.519,400000.0
2009-02-16 02:35:00,13.398,13.398,13.398,13.398,50000.0
2009-02-16 02:37:00,13.543,13.549,13.462,13.549,300000.0
2009-02-16 02:38:00,13.442,13.532,13.425,13.502,400000.0
2009-02-16 02:39:00,13.515,13.54,13.435,13.501,550000.0
2009-02-16 02:40:00,13.49,13.517,13.385,13.443,350000.0
2009-02-16 02:41:00,13.492,13.503,13.398,13.444,400000.0
2009-02-16 02:42:00,13.505,13.508,13.356,13.476,450000.0
2009-02-16 02:43:00,13.488,13.548,13.404,13.512,550000.0
2009-02-16 02:44:00,13.473,13.48,13.382,13.382,300000.0
2009-02-16 02:45:00,13.458,13.524,13.439,13.458,350000.0
2009-02-16 02:46:00,13.521,13.521,13.395,13.441,450000.0
2009-02-16 02:47:00,13.38,13.573,13.376,13.541,550000.0
2009-02-16 02:48:00,13.507,13.512,13.339,13.42,450000.0
2009-02-16 02:49:00,13.393,13.486,13.333,13.486,400000.0
2009-02-16 02:50:00,13.449,13.519,13.403,13.519,350000.0
2009-02-16 02:51:00,13.392,13.507,13.392,13.424,300000.0
2009-02-16 02:52:00,13.442,13.511,13.397,13.511,400000.0
2009-02-16 02:53:00,13.419,13.498,13.419,13.429,200000.0
2009-02-16 02:54:00,13.56,13.589,13.436,13.436,450000.0
2009-02-16 02:55:00,13.548,13.549,13.41,13.456,350000.0
2009-02-16 02:56:00,13.519,13.519,13.36,13.37,450000.0
2009-02-16 02:57:00,13.548,13.548,13.401,13.439,450000.0
2009-02-16 02:59:00,13.416,13.555,13.416,13.509,350000.0
2009-02-16 03:00:00,13.517,13.517,13.413,13.413,400000.0
2009-02-16 03:02:00,13.528,13.534,13.412,13.532,450000.0
2009-02-16 03:03:00,13.387,13.513,13.382,13.513,600000.0
2009-02-16 03:04:00,13.407,13.519,13.386,13.504,300000.0
2009-02-16 03:05:00,13.41,13.523,13.41,13.486,450000.0
2009-02-16 03:06:00,13.425,13.531,13.39,13.429,250000.0
2009-02-16 03:07:00,13.505,13.505,13.415,13.493,200000.0
2009-02-16 03:08:00,13.419,13.514,13.381,13.407,550000.0
2009-02-16 03:09:00,13.52,13.548,13.403,13.479,1150000.0
2009-02-16 03:10:00,13.46,13.512,13.404,13.404,250000.0
2009-02-16 03:11:00,13.474,13.543,13.427,13.427,500000.0
2009-02-16 03:12:00,13.496,13.534,13.418,13.418,550000.0
2009-02-16 03:14:00,13.47,13.558,13.439,13.539,500000.0
2009-02-16 03:15:00,13.429,13.558,13.429,13.459,250000.0
2009-02-16 03:16:00,13.398,13.502,13.319,13.376,650000.0
2009-02-16 03:17:00,13.498,13.515,13.441,13.45,350000.0
2009-02-16 03:18:00,13.437,13.461,13.394,13.456,250000.0
2009-02-16 03:19:00,13.416,13.528,13.374,13.452,1100000.0
2009-02-16 03:20:00,13.461,13.467,13.461,13.467,100000.0
2009-02-16 03:21:00,13.421,13.527,13.385,13.527,250000.0
2009-02-16 03:22:00,13.46,13.602,13.46,13.565,350000.0
2009-02-16 03:23:00,13.524,13.529,13.399,13.501,500000.0
2009-02-16 03:26:00,13.413,13.509,13.413,13.452,550000.0
2009-02-16 03:29:00,13.488,13.523,13.412,13.429,350000.0
2009-02-16 03:30:00,13.449,13.498,13.449,13.498,100000.0
2009-02-16 03:31:00,13.426,13.501,13.426,13.501,200000.0
2009-02-16 03:32:00,13.533,13.566,13.478,13.487,400000.0
2009-02-16 03:34:00,13.392,13.485,13.392,13.45,150000.0
2009-02-16 03:35:00,13.501,13.539,13.415,13.539,350000.0
2009-02-16 03:36:00,13.53,13.53,13.404,13.467,350000.0
2009-02-16 03:39:00,13.463,13.543,13.409,13.44,400000.0
2009-02-16 03:40:00,13.414,13.548,13.414,13.489,500000.0
2009-02-16 03:42:00,13.5,13.537,13.452,13.452,300000.0
2009-02-16 03:45:00,13.441,13.58,13.441,13.516,450000.0
2009-02-16 03:46:00,13.468,13.568,13.429,13.504,400000.0
2009-02-16 03:47:00,13.456,13.519,13.45,13.45,300000.0
2009-02-16 03:48:00,13.426,13.541,13.401,13.408,700000.0
2009-02-16 03:49:00,13.51,13.553,13.418,13.418,500000.0
2009-02-16 03:50:00,13.499,13.521,13.381,13.382,800000.0
2009-02-16 03:51:00,13.497,13.533,13.497,13.507,300000.0
2009-02-16 03:52:00,13.522,13.546,13.46,13.518,250000.0
2009-02-16 03:53:00,13.528,13.546,13.405,13.533,400000.0
2009-02-16 03:54:00,13.515,13.55,13.459,13.459,200000.0
2009-02-16 03:55:00,13.52,13.52,13.365,13.484,650000.0
2009-02-16 03:56:00,13.532,13.538,13.432,13.511,350000.0
2009-02-16 03:57:00,13.465,13.557,13.446,13.548,400000.0
2009-02-16 03:58:00,13.437,13.543,13.437,13.543,350000.0
2009-02-16 03:59:00,13.509,13.547,13.496,13.547,400000.0
2009-02-16 04:00:00,13.518,13.533,13.432,13.526,500000.0
2009-02-16 04:01:00,13.506,13.541,13.506,13.532,200000.0
2009-02-16 04:02:00,13.539,13.539,13.511,13.511,150000.0
2009-02-16 04:03:00,13.504,13.504,13.504,13.504,50000.0
2009-02-16 04:04:00,13.432,13.513,13.432,13.513,100000.0
2009-02-16 04:05:00,13.544,13.557,13.457,13.548,500000.0
2009-02-16 04:08:00,13.523,13.523,13.508,13.508,100000.0
2009-02-16 04:10:00,13.53,13.53,13.402,13.523,500000.0
2009-02-16 04:11:00,13.549,13.557,13.422,13.547,400000.0
2009-02-16 04:12:00,13.471,13.524,13.457,13.501,250000.0
2009-02-16 04:13:00,13.543,13.543,13.427,13.428,500000.0
2009-02-16 04:14:00,13.517,13.551,13.469,13.469,400000.0
2009-02-16 04:15:00,13.459,13.544,13.411,13.411,500000.0
2009-02-16 04:17:00,13.526,13.526,13.483,13.483,100000.0
2009-02-16 04:18:00,13.506,13.539,13.441,13.519,550000.0
2009-02-16 04:19:00,13.514,13.528,13.418,13.528,800000.0
2009-02-16 04:20:00,13.437,13.538,13.437,13.509,200000.0
2009-02-16 04:21:00,13.53,13.53,13.523,13.523,100000.0
2009-02-16 04:22:00,13.529,13.529,13.529,13.529,50000.0
2009-02-16 04:23:00,13.509,13.509,13.509,13.509,50000.0
2009-02-16 04:25:00,13.455,13.5,13.455,13.5,100000.0
2009-02-16 04:26:00,13.458,13.591,13.458,13.553,450000.0
2009-02-16 04:29:00,13.55,13.55,13.54,13.54,350000.0
2009-02-16 04:30:00,13.494,13.534,13.448,13.448,350000.0
2009-02-16 04:31:00,13.41,13.471,13.395,13.469,250000.0
2009-02-16 04:32:00,13.426,13.54,13.41,13.525,400000.0
2009-02-16 04:33:00,13.531,13.544,13.531,13.544,100000.0
2009-02-16 04:34:00,13.415,13.432,13.415,13.432,100000.0
2009-02-16 04:35:00,13.434,13.467,13.423,13.423,350000.0
2009-02-16 04:36:00,13.543,13.554,13.543,13.554,100000.0
2009-02-16 04:37:00,13.516,13.536,13.516,13.526,200000.0
2009-02-16 04:38:00,13.55,13.55,13.455,13.455,100000.0
2009-02-16 04:39:00,13.462,13.538,13.402,13.481,500000.0
2009-02-16 04:40:00,13.405,13.529,13.399,13.468,300000.0
2009-02-16 04:41:00,13.554,13.556,13.482,13.556,200000.0
2009-02-16 04:42:00,13.508,13.574,13.46,13.574,400000.0
2009-02-16 04:43:00,13.448,13.556,13.448,13.556,400000.0
2009-02-16 04:44:00,13.427,13.509,13.427,13.429,200000.0
2009-02-16 04:45:00,13.529,13.529,13.393,13.431,450000.0
2009-02-16 04:46:00,13.488,13.526,13.415,13.425,400000.0
2009-02-16 04:47:00,13.532,13.568,13.439,13.568,250000.0
2009-02-16 04:48:00,13.538,13.564,13.428,13.461,250000.0
2009-02-16 04:49:00,13.432,13.544,13.401,13.428,300000.0
2009-02-16 04:50:00,13.412,13.534,13.402,13.534,350000.0
2009-02-16 04:51:00,13.5,13.5,13.422,13.422,100000.0
2009-02-16 04:52:00,13.544,13.544,13.462,13.462,100000.0
2009-02-16 04:53:00,13.386,13.517,13.386,13.486,350000.0
2009-02-16 04:54:00,13.566,13.566,13.478,13.494,450000.0
2009-02-16 04:55:00,13.409,13.538,13.405,13.511,400000.0
2009-02-16 04:56:00,13.524,13.542,13.444,13.507,400000.0
2009-02-16 05:00:00,13.418,13.534,13.418,13.534,350000.0
2009-02-16 05:01:00,13.502,13.512,13.502,13.512,100000.0
2009-02-16 05:02:00,13.443,13.53,13.411,13.53,550000.0
2009-02-16 05:03:00,13.487,13.488,13.405,13.405,350000.0
2009-02-16 05:04:00,13.481,13.55,13.427,13.55,350000.0
2009-02-16 05:05:00,13.553,13.553,13.412,13.412,350000.0
2009-02-16 05:06:00,13.497,13.541,13.407,13.541,500000.0
2009-02-16 05:07:00,13.525,13.529,13.438,13.438,450000.0
2009-02-16 05:08:00,13.488,13.538,13.415,13.415,350000.0
2009-02-16 05:10:00,13.37,13.52,13.369,13.52,400000.0
2009-02-16 05:12:00,13.509,13.529,13.509,13.527,150000.0
2009-02-16 05:13:00,13.444,13.549,13.413,13.413,400000.0
2009-02-16 05:14:00,13.425,13.534,13.42,13.42,250000.0
2009-02-16 05:15:00,13.521,13.532,13.436,13.527,550000.0
2009-02-16 05:16:00,13.466,13.568,13.466,13.567,400000.0
2009-02-16 05:17:00,13.522,13.522,13.419,13.516,700000.0
2009-02-16 05:18:00,13.515,13.55,13.416,13.416,300000.0
2009-02-16 05:20:00,13.521,13.521,13.41,13.474,450000.0
2009-02-16 05:21:00,13.491,13.529,13.451,13.451,550000.0
2009-02-16 05:22:00,13.51,13.544,13.448,13.511,800000.0
2009-02-16 05:23:00,13.529,13.53,13.427,13.53,700000.0
2009-02-16 05:24:00,13.493,13.524,13.46,13.512,250000.0
2009-02-16 05:25:00,13.48,13.59,13.48,13.535,800000.0
2009-02-16 05:26:00,13.546,13.546,13.446,13.544,600000.0
2009-02-16 05:27:00,13.458,13.543,13.424,13.432,350000.0
2009-02-16 05:28:00,13.463,13.548,13.423,13.423,350000.0
2009-02-16 05:29:00,13.458,13.486,13.458,13.486,100000.0
2009-02-16 05:30:00,13.528,13.54,13.389,13.453,550000.0
2009-02-16 05:31:00,13.518,13.546,13.425,13.455,600000.0
2009-02-16 05:32:00,13.537,13.538,13.408,13.514,350000.0
2009-02-16 05:33:00,13.509,13.564,13.446,13.534,450000.0
2009-02-16 05:34:00,13.521,13.548,13.428,13.433,350000.0
2009-02-16 05:35:00,13.542,13.543,13.458,13.502,450000.0
2009-02-16 05:36:00,13.557,13.562,13.426,13.514,450000.0
2009-02-16 05:37:00,13.542,13.542,13.435,13.489,350000.0
2009-02-16 05:38:00,13.535,13.535,13.448,13.448,200000.0
2009-02-16 05:39:00,13.421,13.526,13.421,13.423,300000.0
2009-02-16 05:40:00,13.526,13.533,13.408,13.533,700000.0
2009-02-16 05:42:00,13.443,13.547,13.443,13.528,300000.0
2009-02-16 05:43:00,13.526,13.526,13.437,13.457,550000.0
2009-02-16 05:44:00,13.484,13.508,13.382,13.415,550000.0
2009-02-16 05:45:00,13.521,13.524,13.385,13.385,250000.0
2009-02-16 05:46:00,13.418,13.549,13.418,13.436,400000.0
2009-02-16 05:47:00,13.385,13.486,13.336,13.468,450000.0
2009-02-16 05:48:00,13.414,13.576,13.414,13.545,500000.0
2009-02-16 05:49:00,13.519,13.519,13.395,13.436,650000.0
2009-02-16 05:50:00,13.486,13.492,13.365,13.492,400000.0
2009-02-16 05:51:00,13.477,13.545,13.397,13.428,600000.0
2009-02-16 05:52:00,13.517,13.517,13.383,13.482,750000.0
2009-02-16 05:53:00,13.456,13.533,13.443,13.499,500000.0
2009-02-16 05:55:00,13.499,13.523,13.412,13.521,450000.0
2009-02-16 05:56:00,13.511,13.521,13.405,13.494,750000.0
2009-02-16 05:57:00,13.452,13.534,13.403,13.504,650000.0
2009-02-16 05:58:00,13.4,13.516,13.398,13.398,400000.0
2009-02-16 05:59:00,13.532,13.532,13.393,13.521,450000.0
2009-02-16 06:00:00,13.485,13.516,13.369,13.455,650000.0
2009-02-16 06:01:00,13.467,13.527,13.464,13.527,250000.0
2009-02-16 06:02:00,13.506,13.514,13.396,13.486,550000.0
2009-02-16 06:04:00,13.423,13.579,13.423,13.507,600000.0
2009-02-16 06:05:00,13.492,13.508,13.476,13.479,250000.0
2009-02-16 06:06:00,13.404,13.493,13.393,13.452,350000.0
2009-02-16 06:07:00,13.452,13.534,13.399,13.45,600000.0
2009-02-16 06:08:00,13.493,13.556,13.395,13.395,700000.0
2009-02-16 06:09:00,13.372,13.515,13.372,13.483,550000.0
2009-02-16 06:10:00,13.485,13.567,13.393,13.393,650000.0
2009-02-16 06:11:00,13.442,13.538,13.401,13.466,400000.0
2009-02-16 06:12:00,13.46,13.492,13.383,13.423,550000.0
2009-02-16 06:16:00,13.508,13.51,13.378,13.421,600000.0
2009-02-16 06:17:00,13.483,13.499,13.483,13.499,100000.0
2009-02-16 06:20:00,13.403,13.526,13.401,13.513,400000.0
2009-02-16 06:21:00,13.523,13.529,13.402,13.484,500000.0
2009-02-16 06:22:00,13.533,13.56,13.456,13.508,350000.0
2009-02-16 06:23:00,13.53,13.554,13.427,13.469,350000.0
2009-02-16 06:24:00,13.396,13.512,13.38,13.503,350000.0
2009-02-16 06:26:00,13.535,13.544,13.397,13.528,450000.0
2009-02-16 06:27:00,13.525,13.531,13.394,13.523,500000.0
2009-02-16 06:28:00,13.488,13.509,13.432,13.432,400000.0
2009-02-16 06:30:00,13.522,13.522,13.455,13.469,400000.0
2009-02-16 06:31:00,13.438,13.519,13.385,13.402,550000.0
2009-02-16 06:32:00,13.536,13.536,13.392,13.392,350000.0
2009-02-16 06:33:00,13.508,13.508,13.43,13.43,100000.0
2009-02-16 06:34:00,13.438,13.503,13.426,13.474,350000.0
2009-02-16 06:35:00,13.528,13.534,13.41,13.479,400000.0
2009-02-16 06:36:00,13.513,13.565,13.445,13.541,500000.0
2009-02-16 06:37:00,13.467,13.55,13.462,13.462,350000.0
2009-02-16 06:38:00,13.523,13.536,13.434,13.536,500000.0
2009-02-16 06:39:00,13.522,13.533,13.417,13.533,400000.0
2009-02-16 06:40:00,13.455,13.543,13.422,13.498,550000.0
2009-02-16 06:41:00,13.431,13.547,13.431,13.529,450000.0
2009-02-16 06:42:00,13.485,13.546,13.41,13.477,400000.0
2009-02-16 06:43:00,13.508,13.551,13.47,13.486,400000.0
2009-02-16 06:44:00,13.533,13.554,13.448,13.448,250000.0
2009-02-16 06:45:00,13.45,13.55,13.382,13.382,400000.0
2009-02-16 06:46:00,13.531,13.531,13.377,13.465,400000.0
2009-02-16 06:47:00,13.402,13.527,13.402,13.404,400000.0
2009-02-16 06:48:00,13.462,13.508,13.461,13.461,250000.0
2009-02-16 06:49:00,13.453,13.598,13.453,13.546,350000.0
2009-02-16 06:50:00,13.516,13.521,13.394,13.521,350000.0
2009-02-16 06:52:00,13.492,13.492,13.411,13.482,350000.0
2009-02-16 06:53:00,13.478,13.523,13.38,13.495,500000.0
2009-02-16 06:54:00,13.523,13.523,13.387,13.44,500000.0
2009-02-16 06:55:00,13.457,13.536,13.4,13.4,350000.0
2009-02-16 06:56:00,13.479,13.536,13.438,13.476,350000.0
2009-02-16 06:57:00,13.498,13.542,13.441,13.491,350000.0
2009-02-16 06:58:00,13.503,13.521,13.427,13.52,400000.0
2009-02-16 06:59:00,13.543,13.563,13.42,13.501,550000.0
2009-02-16 07:00:00,13.51,13.539,13.395,13.395,250000.0
2009-02-16 07:01:00,13.451,13.533,13.45,13.525,450000.0
2009-02-16 07:02:00,13.534,13.534,13.441,13.441,500000.0
2009-02-16 07:03:00,13.539,13.547,13.431,13.53,550000.0
2009-02-16 07:04:00,13.495,13.528,13.408,13.513,450000.0
2009-02-16 07:05:00,13.536,13.555,13.497,13.497,500000.0
2009-02-16 07:06:00,13.526,13.526,13.383,13.477,350000.0
2009-02-16 07:07:00,13.531,13.531,13.454,13.477,500000.0
2009-02-16 07:08:00,13.444,13.495,13.405,13.495,550000.0
2009-02-16 07:09:00,13.503,13.521,13.45,13.517,350000.0
2009-02-16 07:10:00,13.457,13.52,13.449,13.514,450000.0
2009-02-16 07:11:00,13.506,13.506,13.448,13.48,350000.0
2009-02-16 07:12:00,13.498,13.542,13.479,13.486,350000.0
2009-02-16 07:13:00,13.452,13.547,13.452,13.464,400000.0
2009-02-16 07:14:00,13.427,13.534,13.427,13.513,350000.0
2009-02-16 07:15:00,13.458,13.534,13.386,13.445,350000.0
2009-02-16 07:16:00,13.407,13.508,13.384,13.402,450000.0
2009-02-16 07:17:00,13.516,13.541,13.453,13.528,550000.0
2009-02-16 07:18:00,13.481,13.527,13.444,13.527,350000.0
2009-02-16 07:19:00,13.551,13.559,13.462,13.472,400000.0
2009-02-16 07:20:00,13.403,13.476,13.403,13.444,350000.0
2009-02-16 07:21:00,13.533,13.553,13.418,13.553,500000.0
2009-02-16 07:22:00,13.557,13.621,13.466,13.467,500000.0
2009-02-16 07:23:00,13.477,13.526,13.406,13.526,500000.0
2009-02-16 07:24:00,13.49,13.501,13.405,13.435,350000.0
2009-02-16 07:25:00,13.469,13.528,13.409,13.526,600000.0
2009-02-16 07:26:00,13.409,13.52,13.399,13.399,500000.0
2009-02-16 07:27:00,13.505,13.52,13.383,13.416,550000.0
2009-02-16 07:28:00,13.425,13.517,13.395,13.395,400000.0
2009-02-16 07:29:00,13.51,13.579,13.417,13.533,750000.0
2009-02-16 07:30:00,13.476,13.492,13.404,13.465,500000.0
2009-02-16 07:31:00,13.538,13.545,13.408,13.488,750000.0
2009-02-16 07:32:00,13.428,13.495,13.34,13.495,650000.0
2009-02-16 07:34:00,13.377,13.537,13.377,13.415,450000.0
2009-02-16 07:35:00,13.522,13.522,13.419,13.445,350000.0
2009-02-16 07:36:00,13.512,13.514,13.416,13.42,350000.0
2009-02-16 07:37:00,13.456,13.471,13.354,13.471,550000.0
2009-02-16 07:38:00,13.424,13.502,13.397,13.397,350000.0
2009-02-16 07:39:00,13.521,13.525,13.388,13.47,400000.0
2009-02-16 07:40:00,13.415,13.585,13.415,13.484,400000.0
2009-02-16 07:41:00,13.479,13.518,13.36,13.518,500000.0
2009-02-16 07:42:00,13.394,13.562,13.394,13.508,350000.0
2009-02-16 07:43:00,13.523,13.523,13.37,13.48,400000.0
2009-02-16 07:44:00,13.519,13.522,13.411,13.415,350000.0
2009-02-16 07:45:00,13.438,13.593,13.438,13.537,1000000.0
2009-02-16 07:46:00,13.435,13.564,13.435,13.509,350000.0
2009-02-16 07:47:00,13.434,13.549,13.419,13.463,550000.0
2009-02-16 07:48:00,13.513,13.513,13.401,13.453,800000.0
2009-02-16 07:49:00,13.422,13.539,13.422,13.519,450000.0
2009-02-16 07:50:00,13.486,13.534,13.413,13.431,900000.0
2009-02-16 07:51:00,13.462,13.504,13.396,13.396,350000.0
2009-02-16 07:52:00,13.51,13.515,13.418,13.511,350000.0
2009-02-16 07:53:00,13.414,13.498,13.397,13.481,550000.0
2009-02-16 07:54:00,13.466,13.518,13.437,13.501,500000.0
2009-02-16 07:55:00,13.492,13.575,13.423,13.431,500000.0
2009-02-16 07:56:00,13.5,13.545,13.412,13.455,800000.0
2009-02-16 07:57:00,13.497,13.518,13.429,13.503,400000.0
2009-02-16 07:58:00,13.454,13.516,13.408,13.5,850000.0
2009-02-16 07:59:00,13.507,13.518,13.394,13.518,350000.0
2009-02-16 08:00:00,13.506,13.52,13.39,13.52,550000.0
2009-02-16 08:01:00,13.525,13.525,13.424,13.513,350000.0
2009-02-16 08:02:00,13.389,13.497,13.373,13.497,450000.0
2009-02-16 08:03:00,13.55,13.56,13.451,13.482,400000.0
2009-02-16 08:04:00,13.468,13.526,13.417,13.446,400000.0
2009-02-16 08:05:00,13.385,13.532,13.385,13.522,400000.0
2009-02-16 08:06:00,13.516,13.532,13.416,13.471,400000.0
2009-02-16 08:07:00,13.522,13.531,13.417,13.531,500000.0
2009-02-16 08:08:00,13.456,13.537,13.406,13.46,400000.0
2009-02-16 08:09:00,13.485,13.532,13.448,13.532,300000.0
2009-02-16 08:10:00,13.429,13.513,13.394,13.513,350000.0
2009-02-16 08:13:00,13.415,13.516,13.357,13.516,550000.0
2009-02-16 08:15:00,13.526,13.538,13.411,13.507,550000.0
2009-02-16 08:16:00,13.432,13.557,13.42,13.424,500000.0
2009-02-16 08:17:00,13.407,13.563,13.407,13.498,500000.0
2009-02-16 08:19:00,13.403,13.524,13.403,13.457,700000.0
2009-02-16 08:20:00,13.433,13.524,13.413,13.429,500000.0
2009-02-16 08:21:00,13.464,13.52,13.413,13.517,450000.0
2009-02-16 08:22:00,13.495,13.529,13.411,13.411,500000.0
2009-02-16 08:23:00,13.455,13.51,13.44,13.459,350000.0
2009-02-16 08:24:00,13.428,13.495,13.428,13.443,350000.0
2009-02-16 08:25:00,13.455,13.594,13.455,13.488,650000.0
2009-02-16 08:26:00,13.496,13.499,13.417,13.494,400000.0
2009-02-16 08:27:00,13.465,13.526,13.398,13.398,350000.0
2009-02-16 08:28:00,13.519,13.519,13.416,13.516,500000.0
2009-02-16 08:29:00,13.522,13.535,13.419,13.419,400000.0
2009-02-16 08:30:00,13.399,13.504,13.399,13.475,400000.0
2009-02-16 08:31:00,13.442,13.514,13.425,13.425,500000.0
2009-02-16 08:32:00,13.515,13.526,13.444,13.495,550000.0
2009-02-16 08:35:00,13.52,13.52,13.37,13.461,550000.0
2009-02-16 08:36:00,13.401,13.516,13.382,13.501,450000.0
2009-02-16 08:37:00,13.492,13.514,13.4,13.511,450000.0
2009-02-16 08:38:00,13.495,13.536,13.391,13.494,400000.0
2009-02-16 08:39:00,13.429,13.535,13.388,13.475,550000.0
2009-02-16 08:40:00,13.48,13.509,13.393,13.437,350000.0
2009-02-16 08:41:00,13.461,13.543,13.405,13.543,350000.0
2009-02-16 08:42:00,13.489,13.554,13.401,13.434,550000.0
2009-02-16 08:43:00,13.442,13.515,13.398,13.398,350000.0
2009-02-16 08:44:00,13.423,13.507,13.384,13.448,550000.0
2009-02-16 08:45:00,13.392,13.512,13.392,13.512,400000.0
2009-02-16 08:46:00,13.509,13.546,13.417,13.445,600000.0
2009-02-16 08:47:00,13.492,13.497,13.348,13.406,400000.0
2009-02-16 08:48:00,13.523,13.523,13.432,13.512,550000.0
2009-02-16 08:49:00,13.469,13.529,13.427,13.479,450000.0
2009-02-16 08:50:00,13.458,13.506,13.372,13.47,500000.0
2009-02-16 08:51:00,13.426,13.513,13.425,13.471,400000.0
2009-02-16 08:52:00,13.514,13.546,13.434,13.461,350000.0
2009-02-16 08:53:00,13.49,13.528,13.4,13.506,500000.0
2009-02-16 08:54:00,13.376,13.522,13.376,13.452,450000.0
2009-02-16 08:55:00,13.381,13.446,13.356,13.401,450000.0
2009-02-16 08:56:00,13.374,13.512,13.374,13.376,550000.0
2009-02-16 08:57:00,13.546,13.567,13.42,13.42,400000.0
2009-02-16 08:58:00,13.52,13.529,13.388,13.523,450000.0
2009-02-16 08:59:00,13.52,13.52,13.459,13.459,350000.0
2009-02-16 09:00:00,13.454,13.548,13.445,13.471,600000.0
2009-02-16 09:01:00,13.481,13.551,13.459,13.485,400000.0
2009-02-16 09:02:00,13.503,13.529,13.414,13.414,500000.0
2009-02-16 09:03:00,13.423,13.525,13.392,13.504,550000.0
2009-02-16 09:04:00,13.496,13.527,13.429,13.461,350000.0
2009-02-16 09:05:00,13.57,13.581,13.466,13.466,750000.0
2009-02-16 09:06:00,13.418,13.555,13.418,13.555,550000.0
2009-02-16 09:08:00,13.553,13.564,13.45,13.549,550000.0
2009-02-16 09:09:00,13.49,13.523,13.369,13.523,950000.0
2009-02-16 09:10:00,13.47,13.562,13.398,13.475,450000.0
2009-02-16 09:11:00,13.479,13.532,13.385,13.532,500000.0
2009-02-16 09:13:00,13.495,13.542,13.399,13.48,400000.0
2009-02-16 09:14:00,13.475,13.524,13.392,13.524,350000.0
2009-02-16 09:15:00,13.52,13.566,13.422,13.422,400000.0
2009-02-16 09:16:00,13.543,13.543,13.429,13.429,450000.0
2009-02-16 09:17:00,13.435,13.539,13.413,13.539,400000.0
2009-02-16 09:18:00,13.419,13.529,13.398,13.398,400000.0
2009-02-16 09:19:00,13.42,13.537,13.37,13.522,600000.0
2009-02-16 09:20:00,13.505,13.542,13.442,13.509,400000.0
2009-02-16 09:21:00,13.527,13.547,13.447,13.522,400000.0
2009-02-16 09:22:00,13.525,13.559,13.445,13.509,600000.0
2009-02-16 09:23:00,13.525,13.593,13.454,13.483,600000.0
2009-02-16 09:24:00,13.512,13.538,13.396,13.538,550000.0
2009-02-16 09:25:00,13.438,13.571,13.438,13.523,550000.0
2009-02-16 09:26:00,13.507,13.57,13.412,13.467,600000.0
2009-02-16 09:27:00,13.458,13.519,13.421,13.519,350000.0
2009-02-16 09:28:00,13.417,13.538,13.417,13.509,550000.0
2009-02-16 09:29:00,13.507,13.597,13.464,13.551,450000.0
2009-02-16 09:30:00,13.491,13.588,13.481,13.495,700000.0
2009-02-16 09:31:00,13.453,13.551,13.421,13.421,450000.0
2009-02-16 09:32:00,13.558,13.558,13.479,13.536,350000.0
2009-02-16 09:33:00,13.551,13.586,13.473,13.551,400000.0
2009-02-16 09:34:00,13.482,13.574,13.439,13.439,350000.0
2009-02-16 09:35:00,13.421,13.56,13.421,13.532,550000.0
2009-02-16 09:36:00,13.443,13.58,13.443,13.562,400000.0
2009-02-16 09:37:00,13.568,13.577,13.45,13.554,450000.0
2009-02-16 09:38:00,13.568,13.586,13.499,13.536,350000.0
2009-02-16 09:39:00,13.509,13.591,13.476,13.506,700000.0
2009-02-16 09:40:00,13.527,13.576,13.458,13.458,400000.0
2009-02-16 09:41:00,13.546,13.582,13.465,13.582,350000.0
2009-02-16 09:42:00,13.456,13.561,13.441,13.449,350000.0
2009-02-16 09:43:00,13.541,13.574,13.462,13.537,450000.0
2009-02-16 09:44:00,13.529,13.567,13.487,13.517,600000.0
2009-02-16 09:45:00,13.556,13.569,13.438,13.532,650000.0
2009-02-16 09:46:00,13.605,13.605,13.448,13.465,350000.0
2009-02-16 09:47:00,13.506,13.547,13.443,13.449,400000.0
2009-02-16 09:48:00,13.565,13.565,13.432,13.509,650000.0
2009-02-16 09:49:00,13.55,13.57,13.472,13.472,350000.0
2009-02-16 09:50:00,13.528,13.572,13.452,13.572,450000.0
2009-02-16 09:51:00,13.479,13.557,13.406,13.557,550000.0
2009-02-16 09:52:00,13.469,13.575,13.46,13.575,300000.0
2009-02-16 09:53:00,13.545,13.564,13.431,13.489,500000.0
2009-02-16 09:54:00,13.481,13.513,13.423,13.488,450000.0
2009-02-16 09:55:00,13.466,13.544,13.409,13.439,350000.0
2009-02-16 09:56:00,13.437,13.581,13.412,13.412,550000.0
2009-02-16 09:57:00,13.491,13.622,13.464,13.54,750000.0
2009-02-16 09:58:00,13.525,13.575,13.458,13.506,350000.0
2009-02-16 09:59:00,13.548,13.548,13.396,13.464,650000.0
2009-02-16 10:00:00,13.472,13.586,13.444,13.499,600000.0
2009-02-16 10:01:00,13.57,13.57,13.43,13.43,350000.0
2009-02-16 10:02:00,13.555,13.562,13.436,13.518,400000.0
2009-02-16 10:03:00,13.543,13.543,13.424,13.424,350000.0
2009-02-16 10:04:00,13.535,13.579,13.457,13.575,400000.0
2009-02-16 10:05:00,13.521,13.573,13.451,13.526,450000.0
2009-02-16 10:06:00,13.408,13.544,13.393,13.44,700000.0
2009-02-16 10:07:00,13.539,13.548,13.434,13.537,450000.0
2009-02-16 10:08:00,13.538,13.565,13.454,13.461,500000.0
2009-02-16 10:09:00,13.453,13.541,13.426,13.523,600000.0
2009-02-16 10:10:00,13.435,13.526,13.399,13.526,600000.0
2009-02-16 10:11:00,13.483,13.531,13.437,13.479,400000.0
2009-02-16 10:12:00,13.467,13.54,13.429,13.54,500000.0
2009-02-16 10:13:00,13.47,13.558,13.394,13.558,750000.0
2009-02-16 10:14:00,13.492,13.564,13.469,13.564,400000.0
2009-02-16 10:15:00,13.445,13.559,13.445,13.532,350000.0
2009-02-16 10:16:00,13.565,13.579,13.437,13.579,500000.0
2009-02-16 10:17:00,13.501,13.579,13.482,13.501,350000.0
2009-02-16 10:18:00,13.479,13.569,13.438,13.54,550000.0
2009-02-16 10:19:00,13.576,13.594,13.462,13.594,450000.0
2009-02-16 10:20:00,13.482,13.549,13.451,13.481,550000.0
2009-02-16 10:21:00,13.449,13.57,13.449,13.558,650000.0
2009-02-16 10:22:00,13.553,13.57,13.469,13.555,400000.0
2009-02-16 10:23:00,13.563,13.59,13.458,13.458,550000.0
2009-02-16 10:24:00,13.471,13.583,13.471,13.475,450000.0
2009-02-16 10:25:00,13.51,13.569,13.478,13.551,500000.0
2009-02-16 10:26:00,13.506,13.562,13.451,13.451,350000.0
2009-02-16 10:27:00,13.493,13.532,13.419,13.419,400000.0
2009-02-16 10:28:00,13.494,13.575,13.456,13.508,350000.0
2009-02-16 10:29:00,13.542,13.588,13.448,13.556,500000.0
2009-02-16 10:30:00,13.499,13.553,13.49,13.49,350000.0
2009-02-16 10:31:00,13.49,13.626,13.476,13.579,450000.0
2009-02-16 10:32:00,13.581,13.581,13.421,13.465,400000.0
2009-02-16 10:33:00,13.559,13.567,13.456,13.553,550000.0
2009-02-16 10:34:00,13.582,13.595,13.443,13.48,700000.0
2009-02-16 10:35:00,13.535,13.57,13.447,13.57,350000.0
2009-02-16 10:36:00,13.454,13.621,13.442,13.59,450000.0
2009-02-16 10:38:00,13.469,13.565,13.469,13.479,400000.0
2009-02-16 10:40:00,13.467,13.567,13.428,13.469,400000.0
2009-02-16 10:41:00,13.565,13.565,13.443,13.537,350000.0
2009-02-16 10:42:00,13.486,13.573,13.42,13.568,550000.0
2009-02-16 10:43:00,13.544,13.544,13.418,13.535,550000.0
2009-02-16 10:44:00,13.461,13.56,13.414,13.537,550000.0
2009-02-16 10:45:00,13.474,13.599,13.474,13.576,350000.0
2009-02-16 10:46:00,13.512,13.68,13.512,13.549,550000.0
2009-02-16 10:47:00,13.572,13.611,13.464,13.611,450000.0
2009-02-16 10:48:00,13.593,13.612,13.519,13.589,450000.0
2009-02-16 10:49:00,13.595,13.649,13.517,13.63,500000.0
2009-02-16 10:50:00,13.599,13.624,13.505,13.505,450000.0
2009-02-16 10:51:00,13.547,13.652,13.547,13.615,400000.0
2009-02-16 10:52:00,13.558,13.64,13.465,13.605,500000.0
2009-02-16 10:53:00,13.62,13.62,13.512,13.597,450000.0
2009-02-16 10:54:00,13.618,13.618,13.531,13.534,550000.0
2009-02-16 10:55:00,13.598,13.641,13.541,13.541,400000.0
2009-02-16 10:56:00,13.573,13.624,13.557,13.604,450000.0
2009-02-16 10:57:00,13.547,13.687,13.54,13.61,350000.0
2009-02-16 10:58:00,13.631,13.638,13.516,13.549,350000.0
2009-02-16 10:59:00,13.597,13.615,13.473,13.473,450000.0
2009-02-16 11:00:00,13.509,13.59,13.46,13.507,350000.0
2009-02-16 11:01:00,13.539,13.671,13.505,13.622,600000.0
2009-02-16 11:02:00,13.509,13.603,13.462,13.57,350000.0
2009-02-16 11:03:00,13.54,13.627,13.514,13.625,550000.0
2009-02-16 11:04:00,13.615,13.616,13.529,13.568,600000.0
2009-02-16 11:05:00,13.508,13.62,13.48,13.62,550000.0
2009-02-16 11:06:00,13.611,13.611,13.465,13.602,500000.0
2009-02-16 11:07:00,13.527,13.634,13.49,13.529,450000.0
2009-02-16 11:08:00,13.566,13.592,13.49,13.535,400000.0
2009-02-16 11:09:00,13.618,13.618,13.505,13.599,500000.0
2009-02-16 11:10:00,13.481,13.585,13.451,13.451,400000.0
2009-02-16 11:11:00,13.593,13.639,13.507,13.599,350000.0
2009-02-16 11:12:00,13.535,13.573,13.448,13.573,450000.0
2009-02-16 11:13:00,13.492,13.605,13.492,13.605,400000.0
2009-02-16 11:14:00,13.474,13.578,13.457,13.515,550000.0
2009-02-16 11:15:00,13.479,13.56,13.432,13.432,350000.0
2009-02-16 11:16:00,13.513,13.611,13.468,13.484,350000.0
2009-02-16 11:17:00,13.61,13.619,13.479,13.542,400000.0
2009-02-16 11:18:00,13.539,13.605,13.502,13.605,400000.0
2009-02-16 11:19:00,13.473,13.6,13.427,13.6,550000.0
2009-02-16 11:20:00,13.438,13.601,13.438,13.601,400000.0
2009-02-16 11:21:00,13.528,13.641,13.528,13.633,550000.0
2009-02-16 11:22:00,13.529,13.602,13.5,13.5,350000.0
2009-02-16 11:23:00,13.544,13.605,13.484,13.502,500000.0
2009-02-16 11:24:00,13.549,13.644,13.532,13.532,450000.0
2009-02-16 11:25:00,13.497,13.598,13.475,13.598,400000.0
2009-02-16 11:26:00,13.564,13.631,13.523,13.631,400000.0
2009-02-16 11:27:00,13.51,13.643,13.51,13.634,500000.0
2009-02-16 11:28:00,13.511,13.59,13.471,13.562,350000.0
2009-02-16 11:29:00,13.609,13.634,13.524,13.524,550000.0
2009-02-16 11:30:00,13.487,13.636,13.487,13.55,450000.0
2009-02-16 11:31:00,13.549,13.665,13.524,13.547,450000.0
2009-02-16 11:32:00,13.524,13.633,13.524,13.56,400000.0
2009-02-16 11:33:00,13.529,13.626,13.529,13.542,500000.0
2009-02-16 11:34:00,13.542,13.585,13.481,13.585,400000.0
2009-02-16 11:35:00,13.507,13.668,13.507,13.572,350000.0
2009-02-16 11:36:00,13.599,13.668,13.486,13.486,550000.0
2009-02-16 11:37:00,13.562,13.625,13.516,13.591,350000.0
2009-02-16 11:38:00,13.55,13.631,13.489,13.497,500000.0
2009-02-16 11:39:00,13.574,13.637,13.507,13.507,400000.0
2009-02-16 11:40:00,13.537,13.595,13.517,13.595,550000.0
2009-02-16 11:41:00,13.572,13.644,13.568,13.597,350000.0
2009-02-16 11:42:00,13.614,13.625,13.49,13.49,500000.0
2009-02-16 11:43:00,13.53,13.624,13.487,13.624,450000.0
2009-02-16 11:44:00,13.49,13.644,13.49,13.61,500000.0
2009-02-16 11:45:00,13.652,13.652,13.513,13.536,400000.0
2009-02-16 11:46:00,13.574,13.634,13.512,13.535,400000.0
2009-02-16 11:47:00,13.601,13.676,13.505,13.617,400000.0
2009-02-16 11:48:00,13.533,13.603,13.52,13.58,450000.0
2009-02-16 11:49:00,13.595,13.608,13.504,13.504,450000.0
2009-02-16 11:50:00,13.53,13.608,13.477,13.608,350000.0
2009-02-16 11:51:00,13.544,13.643,13.506,13.548,550000.0
2009-02-16 11:52:00,13.478,13.653,13.478,13.589,500000.0
2009-02-16 11:53:00,13.574,13.613,13.475,13.613,500000.0
2009-02-16 11:54:00,13.627,13.627,13.494,13.538,400000.0
2009-02-16 11:55:00,13.542,13.613,13.489,13.613,350000.0
2009-02-16 11:56:00,13.572,13.604,13.463,13.496,500000.0
2009-02-16 11:57:00,13.577,13.624,13.504,13.618,550000.0
2009-02-16 11:58:00,13.482,13.623,13.482,13.623,350000.0
2009-02-16 11:59:00,13.494,13.587,13.484,13.484,350000.0
2009-02-16 12:00:00,13.587,13.614,13.483,13.614,550000.0
2009-02-16 12:01:00,13.55,13.629,13.489,13.516,750000.0
2009-02-16 12:02:00,13.6,13.616,13.545,13.555,350000.0
2009-02-16 12:03:00,13.5,13.614,13.484,13.545,550000.0
2009-02-16 12:04:00,13.532,13.583,13.497,13.536,400000.0
2009-02-16 12:05:00,13.611,13.653,13.533,13.533,350000.0
2009-02-16 12:06:00,13.575,13.634,13.5,13.611,500000.0
2009-02-16 12:07:00,13.552,13.617,13.511,13.593,450000.0
2009-02-16 12:09:00,13.48,13.602,13.48,13.593,500000.0
2009-02-16 12:10:00,13.568,13.596,13.496,13.543,400000.0
2009-02-16 12:11:00,13.536,13.644,13.526,13.534,550000.0
2009-02-16 12:12:00,13.472,13.601,13.472,13.521,350000.0
2009-02-16 12:13:00,13.643,13.643,13.494,13.609,400000.0
2009-02-16 12:14:00,13.553,13.631,13.498,13.631,350000.0
2009-02-16 12:15:00,13.518,13.588,13.512,13.545,400000.0
2009-02-16 12:17:00,13.505,13.618,13.497,13.585,400000.0
2009-02-16 12:18:00,13.506,13.598,13.503,13.503,500000.0
2009-02-16 12:19:00,13.587,13.652,13.527,13.542,500000.0
2009-02-16 12:20:00,13.474,13.649,13.474,13.501,550000.0
2009-02-16 12:21:00,13.613,13.623,13.486,13.504,600000.0
2009-02-16 12:22:00,13.561,13.606,13.489,13.594,550000.0
2009-02-16 12:23:00,13.562,13.606,13.489,13.514,400000.0
2009-02-16 12:24:00,13.605,13.633,13.52,13.598,600000.0
2009-02-16 12:25:00,13.621,13.638,13.535,13.535,350000.0
2009-02-16 12:26:00,13.61,13.61,13.497,13.55,400000.0
2009-02-16 12:27:00,13.591,13.612,13.499,13.612,350000.0
2009-02-16 12:28:00,13.543,13.654,13.541,13.541,550000.0
2009-02-16 12:29:00,13.543,13.663,13.543,13.663,350000.0
2009-02-16 12:30:00,13.567,13.659,13.517,13.604,500000.0
2009-02-16 12:31:00,13.64,13.647,13.551,13.551,400000.0
2009-02-16 12:32:00,13.579,13.626,13.532,13.61,400000.0
2009-02-16 12:33:00,13.499,13.622,13.499,13.608,550000.0
2009-02-16 12:34:00,13.544,13.635,13.544,13.57,350000.0
2009-02-16 12:35:00,13.589,13.647,13.506,13.586,500000.0
2009-02-16 12:36:00,13.589,13.614,13.533,13.614,350000.0
2009-02-16 12:37:00,13.64,13.65,13.596,13.647,400000.0
2009-02-16 12:38:00,13.555,13.63,13.555,13.592,400000.0
2009-02-16 12:39:00,13.479,13.605,13.463,13.487,550000.0
2009-02-16 12:40:00,13.629,13.643,13.517,13.581,350000.0
2009-02-16 12:41:00,13.644,13.652,13.522,13.596,400000.0
2009-02-16 12:42:00,13.545,13.637,13.53,13.588,550000.0
2009-02-16 12:43:00,13.595,13.634,13.551,13.611,500000.0
2009-02-16 12:44:00,13.554,13.654,13.518,13.561,500000.0
2009-02-16 12:45:00,13.603,13.641,13.496,13.589,400000.0
2009-02-16 12:47:00,13.541,13.649,13.515,13.629,500000.0
2009-02-16 12:49:00,13.522,13.628,13.505,13.531,500000.0
2009-02-16 12:50:00,13.56,13.647,13.508,13.525,450000.0
2009-02-16 12:51:00,13.51,13.633,13.51,13.604,350000.0
2009-02-16 12:52:00,13.552,13.637,13.528,13.596,500000.0
2009-02-16 12:53:00,13.539,13.605,13.501,13.605,400000.0
2009-02-16 12:54:00,13.614,13.614,13.545,13.554,550000.0
2009-02-16 12:55:00,13.535,13.622,13.518,13.57,500000.0
2009-02-16 12:56:00,13.529,13.631,13.49,13.49,400000.0
2009-02-16 12:57:00,13.578,13.62,13.473,13.525,400000.0
2009-02-16 12:58:00,13.599,13.63,13.519,13.608,450000.0
2009-02-16 12:59:00,13.603,13.612,13.48,13.514,350000.0
2009-02-16 13:00:00,13.609,13.635,13.532,13.635,350000.0
2009-02-16 13:01:00,13.617,13.617,13.515,13.556,450000.0
2009-02-16 13:02:00,13.524,13.626,13.524,13.574,400000.0
2009-02-16 13:03:00,13.625,13.7,13.549,13.624,600000.0
2009-02-16 13:04:00,13.643,13.661,13.543,13.644,400000.0
2009-02-16 13:05:00,13.556,13.736,13.556,13.655,550000.0
2009-02-16 13:06:00,13.64,13.64,13.516,13.61,450000.0
2009-02-16 13:07:00,13.534,13.619,13.532,13.57,500000.0
2009-02-16 13:08:00,13.613,13.653,13.545,13.566,350000.0
2009-02-16 13:09:00,13.543,13.644,13.517,13.554,500000.0
2009-02-16 13:10:00,13.545,13.631,13.526,13.596,400000.0
2009-02-16 13:11:00,13.524,13.616,13.524,13.594,400000.0
2009-02-16 13:12:00,13.617,13.622,13.51,13.62,550000.0
2009-02-16 13:13:00,13.538,13.608,13.485,13.608,450000.0
2009-02-16 13:14:00,13.552,13.598,13.534,13.598,400000.0
2009-02-16 13:15:00,13.607,13.707,13.53,13.53,350000.0
2009-02-16 13:16:00,13.608,13.608,13.512,13.607,350000.0
2009-02-16 13:17:00,13.526,13.614,13.513,13.603,500000.0
2009-02-16 13:18:00,13.622,13.661,13.527,13.661,450000.0
2009-02-16 13:19:00,13.621,13.621,13.49,13.512,400000.0
2009-02-16 13:20:00,13.528,13.6,13.485,13.553,500000.0
2009-02-16 13:21:00,13.528,13.627,13.476,13.627,500000.0
2009-02-16 13:22:00,13.624,13.624,13.468,13.471,450000.0
2009-02-16 13:23:00,13.573,13.622,13.509,13.622,400000.0
2009-02-16 13:24:00,13.611,13.611,13.504,13.608,350000.0
2009-02-16 13:25:00,13.598,13.617,13.538,13.617,350000.0
2009-02-16 13:26:00,13.492,13.614,13.475,13.551,650000.0
2009-02-16 13:27:00,13.586,13.622,13.516,13.589,350000.0
2009-02-16 13:28:00,13.557,13.624,13.498,13.624,400000.0
2009-02-16 13:29:00,13.604,13.604,13.429,13.485,550000.0
2009-02-16 13:30:00,13.525,13.625,13.525,13.527,550000.0
2009-02-16 13:31:00,13.512,13.614,13.46,13.602,450000.0
2009-02-16 13:32:00,13.528,13.59,13.472,13.576,400000.0
2009-02-16 13:33:00,13.543,13.604,13.512,13.563,450000.0
2009-02-16 13:34:00,13.592,13.609,13.519,13.545,450000.0
2009-02-16 13:35:00,13.581,13.623,13.536,13.604,400000.0
2009-02-16 13:36:00,13.552,13.649,13.51,13.591,450000.0
2009-02-16 13:37:00,13.592,13.592,13.484,13.586,400000.0
2009-02-16 13:38:00,13.535,13.625,13.501,13.625,400000.0
2009-02-16 13:39:00,13.584,13.629,13.512,13.594,500000.0
2009-02-16 13:40:00,13.494,13.647,13.494,13.64,700000.0
2009-02-16 13:41:00,13.558,13.596,13.511,13.553,400000.0
2009-02-16 13:42:00,13.561,13.614,13.495,13.53,400000.0
2009-02-16 13:44:00,13.519,13.58,13.467,13.562,350000.0
2009-02-16 13:47:00,13.505,13.54,13.484,13.484,350000.0
2009-02-16 13:48:00,13.496,13.594,13.442,13.594,500000.0
2009-02-16 13:49:00,13.61,13.622,13.483,13.548,400000.0
2009-02-16 13:50:00,13.492,13.576,13.449,13.576,400000.0
2009-02-16 13:51:00,13.562,13.589,13.458,13.498,400000.0
2009-02-16 13:52:00,13.622,13.622,13.498,13.599,350000.0
2009-02-16 13:53:00,13.505,13.627,13.505,13.533,450000.0
2009-02-16 13:54:00,13.623,13.623,13.502,13.619,400000.0
2009-02-16 13:55:00,13.592,13.612,13.486,13.486,400000.0
2009-02-16 13:56:00,13.564,13.579,13.496,13.503,350000.0
2009-02-16 13:57:00,13.553,13.586,13.461,13.586,350000.0
2009-02-16 13:58:00,13.578,13.588,13.478,13.588,400000.0
2009-02-16 13:59:00,13.58,13.608,13.477,13.504,600000.0
2009-02-16 14:00:00,13.564,13.564,13.438,13.56,350000.0
2009-02-16 14:01:00,13.436,13.568,13.435,13.546,750000.0
2009-02-16 14:02:00,13.494,13.574,13.439,13.557,400000.0
2009-02-16 14:03:00,13.526,13.549,13.439,13.456,500000.0
2009-02-16 14:04:00,13.542,13.553,13.447,13.553,350000.0
2009-02-16 14:05:00,13.461,13.544,13.395,13.512,400000.0
2009-02-16 14:06:00,13.521,13.548,13.437,13.535,400000.0
2009-02-16 14:07:00,13.439,13.519,13.439,13.505,400000.0
2009-02-16 14:08:00,13.537,13.537,13.43,13.438,350000.0
2009-02-16 14:09:00,13.388,13.515,13.373,13.425,550000.0
2009-02-16 14:10:00,13.387,13.501,13.387,13.437,350000.0
2009-02-16 14:11:00,13.498,13.516,13.463,13.516,350000.0
2009-02-16 14:12:00,13.483,13.51,13.386,13.51,400000.0
2009-02-16 14:13:00,13.438,13.498,13.383,13.409,400000.0
2009-02-16 14:14:00,13.471,13.505,13.383,13.435,350000.0
2009-02-16 14:15:00,13.541,13.562,13.43,13.43,450000.0
2009-02-16 14:16:00,13.423,13.514,13.363,13.514,750000.0
2009-02-16 14:17:00,13.407,13.502,13.387,13.435,350000.0
2009-02-16 14:18:00,13.438,13.534,13.431,13.436,400000.0
2009-02-16 14:19:00,13.534,13.534,13.474,13.474,400000.0
2009-02-16 14:20:00,13.443,13.526,13.417,13.423,600000.0
2009-02-16 14:21:00,13.54,13.544,13.441,13.537,400000.0
2009-02-16 14:22:00,13.504,13.546,13.43,13.532,350000.0
2009-02-16 14:23:00,13.513,13.534,13.427,13.437,650000.0
2009-02-16 14:24:00,13.472,13.595,13.45,13.516,550000.0
2009-02-16 14:25:00,13.514,13.514,13.375,13.392,700000.0
2009-02-16 14:26:00,13.478,13.547,13.426,13.481,350000.0
2009-02-16 14:27:00,13.4,13.5,13.387,13.5,450000.0
2009-02-16 14:28:00,13.499,13.515,13.381,13.485,550000.0
2009-02-16 14:29:00,13.494,13.52,13.426,13.52,450000.0
2009-02-16 14:30:00,13.49,13.503,13.371,13.496,400000.0
2009-02-16 14:31:00,13.473,13.583,13.433,13.516,350000.0
2009-02-16 14:32:00,13.438,13.51,13.407,13.408,500000.0
2009-02-16 14:33:00,13.426,13.539,13.423,13.429,350000.0
2009-02-16 14:34:00,13.506,13.539,13.408,13.411,450000.0
2009-02-16 14:36:00,13.443,13.528,13.414,13.506,450000.0
2009-02-16 14:37:00,13.443,13.551,13.403,13.403,550000.0
2009-02-16 14:38:00,13.5,13.504,13.405,13.465,400000.0
2009-02-16 14:39:00,13.47,13.562,13.422,13.444,800000.0
2009-02-16 14:40:00,13.457,13.566,13.446,13.523,700000.0
2009-02-16 14:41:00,13.454,13.522,13.404,13.522,350000.0
2009-02-16 14:42:00,13.453,13.538,13.396,13.418,450000.0
2009-02-16 14:43:00,13.489,13.544,13.406,13.544,500000.0
2009-02-16 14:44:00,13.429,13.514,13.404,13.514,450000.0
2009-02-16 14:45:00,13.507,13.546,13.402,13.402,400000.0
2009-02-16 14:46:00,13.525,13.525,13.373,13.444,550000.0
2009-02-16 14:47:00,13.493,13.545,13.412,13.527,350000.0
2009-02-16 14:48:00,13.506,13.539,13.447,13.509,400000.0
2009-02-16 14:49:00,13.527,13.527,13.376,13.376,500000.0
2009-02-16 14:50:00,13.44,13.557,13.426,13.52,400000.0
2009-02-16 14:51:00,13.52,13.533,13.433,13.492,350000.0
2009-02-16 14:52:00,13.545,13.545,13.447,13.464,450000.0
2009-02-16 14:53:00,13.399,13.531,13.399,13.493,250000.0
2009-02-16 14:54:00,13.528,13.58,13.429,13.472,400000.0
2009-02-16 14:55:00,13.504,13.521,13.413,13.471,450000.0
2009-02-16 14:56:00,13.494,13.544,13.427,13.529,350000.0
2009-02-16 14:57:00,13.52,13.561,13.432,13.432,350000.0
2009-02-16 14:58:00,13.503,13.533,13.419,13.526,400000.0
2009-02-16 14:59:00,13.484,13.567,13.426,13.517,550000.0
2009-02-16 15:00:00,13.445,13.545,13.425,13.425,350000.0
2009-02-16 15:01:00,13.54,13.54,13.406,13.428,400000.0
2009-02-16 15:02:00,13.524,13.575,13.455,13.507,400000.0
2009-02-16 15:03:00,13.551,13.564,13.442,13.564,450000.0
2009-02-16 15:04:00,13.504,13.579,13.45,13.55,400000.0
2009-02-16 15:05:00,13.565,13.609,13.467,13.516,400000.0
2009-02-16 15:06:00,13.575,13.575,13.429,13.444,400000.0
2009-02-16 15:07:00,13.486,13.603,13.472,13.541,350000.0
2009-02-16 15:08:00,13.474,13.617,13.474,13.531,450000.0
2009-02-16 15:09:00,13.574,13.574,13.445,13.46,450000.0
2009-02-16 15:10:00,13.482,13.576,13.43,13.488,400000.0
2009-02-16 15:11:00,13.52,13.558,13.461,13.535,500000.0
2009-02-16 15:12:00,13.536,13.552,13.456,13.488,350000.0
2009-02-16 15:13:00,13.495,13.577,13.456,13.456,400000.0
2009-02-16 15:14:00,13.475,13.584,13.451,13.461,400000.0
2009-02-16 15:15:00,13.508,13.564,13.463,13.471,350000.0
2009-02-16 15:16:00,13.45,13.595,13.45,13.595,350000.0
2009-02-16 15:17:00,13.545,13.574,13.434,13.566,500000.0
2009-02-16 15:18:00,13.55,13.58,13.479,13.571,450000.0
2009-02-16 15:19:00,13.48,13.577,13.422,13.426,450000.0
2009-02-16 15:20:00,13.493,13.532,13.443,13.522,550000.0
2009-02-16 15:21:00,13.582,13.582,13.467,13.48,400000.0
2009-02-16 15:22:00,13.537,13.596,13.477,13.585,400000.0
2009-02-16 15:23:00,13.523,13.553,13.413,13.515,550000.0
2009-02-16 15:24:00,13.48,13.555,13.455,13.47,600000.0
2009-02-16 15:25:00,13.536,13.56,13.422,13.498,350000.0
2009-02-16 15:26:00,13.517,13.569,13.435,13.435,450000.0
2009-02-16 15:27:00,13.516,13.542,13.425,13.425,450000.0
2009-02-16 15:28:00,13.53,13.53,13.47,13.507,350000.0
2009-02-16 15:29:00,13.56,13.56,13.448,13.487,400000.0
2009-02-16 15:30:00,13.485,13.561,13.434,13.506,400000.0
2009-02-16 15:31:00,13.428,13.538,13.417,13.419,350000.0
2009-02-16 15:32:00,13.555,13.561,13.369,13.439,500000.0
2009-02-16 15:33:00,13.486,13.555,13.467,13.531,350000.0
2009-02-16 15:34:00,13.464,13.539,13.458,13.537,450000.0
2009-02-16 15:35:00,13.546,13.613,13.463,13.519,500000.0
2009-02-16 15:36:00,13.509,13.555,13.424,13.555,550000.0
2009-02-16 15:37:00,13.527,13.581,13.451,13.512,450000.0
2009-02-16 15:38:00,13.523,13.604,13.517,13.596,450000.0
2009-02-16 15:39:00,13.51,13.594,13.51,13.588,350000.0
2009-02-16 15:40:00,13.447,13.553,13.433,13.5,550000.0
2009-02-16 15:41:00,13.513,13.58,13.424,13.466,350000.0
2009-02-16 15:42:00,13.44,13.568,13.407,13.568,400000.0
2009-02-16 15:43:00,13.562,13.562,13.472,13.53,500000.0
2009-02-16 15:44:00,13.556,13.584,13.48,13.577,350000.0
2009-02-16 15:45:00,13.463,13.567,13.434,13.492,450000.0
2009-02-16 15:46:00,13.587,13.631,13.508,13.595,350000.0
2009-02-16 15:47:00,13.537,13.537,13.393,13.41,550000.0
2009-02-16 15:48:00,13.464,13.517,13.432,13.452,350000.0
2009-02-16 15:49:00,13.545,13.565,13.502,13.559,350000.0
2009-02-16 15:50:00,13.578,13.616,13.486,13.486,550000.0
2009-02-16 15:51:00,13.465,13.574,13.462,13.574,500000.0
2009-02-16 15:52:00,13.439,13.577,13.437,13.437,350000.0
2009-02-16 15:53:00,13.487,13.573,13.459,13.538,400000.0
2009-02-16 15:54:00,13.55,13.591,13.461,13.533,450000.0
2009-02-16 15:55:00,13.471,13.568,13.441,13.474,550000.0
2009-02-16 15:56:00,13.583,13.583,13.438,13.438,450000.0
2009-02-16 15:59:00,13.575,13.583,13.484,13.504,450000.0
2009-02-16 16:00:00,13.435,13.565,13.435,13.565,550000.0
2009-02-16 16:01:00,13.55,13.589,13.495,13.577,450000.0
2009-02-16 16:02:00,13.438,13.56,13.421,13.506,550000.0
2009-02-16 16:03:00,13.528,13.588,13.486,13.583,350000.0
2009-02-16 16:04:00,13.459,13.555,13.401,13.487,550000.0
2009-02-16 16:05:00,13.538,13.571,13.415,13.415,650000.0
2009-02-16 16:06:00,13.426,13.53,13.426,13.459,500000.0
2009-02-16 16:07:00,13.566,13.57,13.45,13.47,350000.0
2009-02-16 16:08:00,13.408,13.555,13.408,13.487,450000.0
2009-02-16 16:09:00,13.452,13.568,13.441,13.568,350000.0
2009-02-16 16:10:00,13.461,13.555,13.45,13.555,400000.0
2009-02-16 16:11:00,13.423,13.528,13.406,13.468,550000.0
2009-02-16 16:12:00,13.515,13.596,13.461,13.511,600000.0
2009-02-16 16:13:00,13.492,13.551,13.457,13.514,350000.0
2009-02-16 16:14:00,13.514,13.547,13.426,13.505,500000.0
2009-02-16 16:15:00,13.504,13.545,13.44,13.539,400000.0
2009-02-16 16:16:00,13.481,13.557,13.435,13.536,550000.0
2009-02-16 16:17:00,13.53,13.579,13.449,13.559,350000.0
2009-02-16 16:18:00,13.541,13.541,13.401,13.519,400000.0
2009-02-16 16:19:00,13.47,13.577,13.47,13.552,500000.0
2009-02-16 16:20:00,13.553,13.558,13.406,13.558,550000.0
2009-02-16 16:21:00,13.464,13.576,13.427,13.427,400000.0
2009-02-16 16:22:00,13.508,13.514,13.405,13.48,450000.0
2009-02-16 16:24:00,13.501,13.535,13.446,13.528,400000.0
2009-02-16 16:25:00,13.469,13.563,13.448,13.535,350000.0
2009-02-16 16:26:00,13.51,13.548,13.415,13.415,550000.0
2009-02-16 16:27:00,13.507,13.556,13.445,13.544,650000.0
2009-02-16 16:28:00,13.52,13.524,13.4,13.503,550000.0
2009-02-16 16:29:00,13.474,13.557,13.445,13.47,400000.0
2009-02-16 16:30:00,13.563,13.563,13.433,13.438,600000.0
2009-02-16 16:31:00,13.528,13.568,13.422,13.422,500000.0
2009-02-16 16:32:00,13.508,13.531,13.392,13.526,450000.0
2009-02-16 16:33:00,13.445,13.554,13.438,13.462,550000.0
2009-02-16 16:34:00,13.53,13.532,13.449,13.449,350000.0
2009-02-16 16:35:00,13.395,13.472,13.385,13.402,400000.0
2009-02-16 16:36:00,13.419,13.539,13.419,13.511,400000.0
2009-02-16 16:37:00,13.478,13.487,13.383,13.431,500000.0
2009-02-16 16:38:00,13.41,13.556,13.41,13.411,450000.0
2009-02-16 16:39:00,13.526,13.526,13.443,13.525,500000.0
2009-02-16 16:40:00,13.432,13.503,13.432,13.486,450000.0
2009-02-16 16:41:00,13.458,13.567,13.415,13.502,400000.0
2009-02-16 16:42:00,13.52,13.574,13.425,13.553,700000.0
2009-02-16 16:43:00,13.482,13.598,13.441,13.549,550000.0
2009-02-16 16:44:00,13.483,13.507,13.407,13.465,400000.0
2009-02-16 16:45:00,13.428,13.531,13.398,13.531,350000.0
2009-02-16 16:46:00,13.5,13.521,13.434,13.494,500000.0
2009-02-16 16:47:00,13.425,13.546,13.416,13.442,600000.0
2009-02-16 16:48:00,13.532,13.556,13.432,13.469,400000.0
2009-02-16 16:49:00,13.482,13.52,13.392,13.392,450000.0
2009-02-16 16:50:00,13.544,13.622,13.435,13.435,500000.0
2009-02-16 16:51:00,13.45,13.504,13.346,13.371,500000.0
2009-02-16 16:53:00,13.483,13.486,13.384,13.426,400000.0
2009-02-16 16:54:00,13.51,13.549,13.439,13.505,400000.0
2009-02-16 16:55:00,13.556,13.563,13.431,13.563,500000.0
2009-02-16 16:56:00,13.439,13.534,13.418,13.429,400000.0
2009-02-16 16:57:00,13.487,13.561,13.415,13.539,350000.0
2009-02-16 16:58:00,13.473,13.497,13.364,13.364,550000.0
2009-02-16 16:59:00,13.46,13.542,13.43,13.455,400000.0
2009-02-16 17:00:00,13.438,13.524,13.389,13.51,350000.0
2009-02-16 17:01:00,13.514,13.543,13.411,13.54,400000.0
2009-02-16 17:02:00,13.447,13.549,13.447,13.513,400000.0
2009-02-16 17:03:00,13.543,13.543,13.441,13.534,400000.0
2009-02-16 17:04:00,13.571,13.588,13.471,13.484,400000.0
2009-02-16 17:05:00,13.554,13.554,13.416,13.532,400000.0
2009-02-16 17:06:00,13.548,13.59,13.464,13.546,400000.0
2009-02-16 17:07:00,13.471,13.548,13.407,13.427,550000.0
2009-02-16 17:08:00,13.564,13.564,13.436,13.478,350000.0
2009-02-16 17:09:00,13.47,13.605,13.469,13.561,450000.0
2009-02-16 17:10:00,13.534,13.548,13.438,13.438,400000.0
2009-02-16 17:11:00,13.522,13.55,13.401,13.401,400000.0
2009-02-16 17:12:00,13.437,13.516,13.417,13.51,400000.0
2009-02-16 17:13:00,13.425,13.542,13.425,13.43,600000.0
2009-02-16 17:14:00,13.456,13.476,13.419,13.429,350000.0
2009-02-16 17:15:00,13.457,13.547,13.457,13.514,550000.0
2009-02-16 17:16:00,13.437,13.51,13.386,13.461,500000.0
2009-02-16 17:17:00,13.472,13.537,13.418,13.485,400000.0
2009-02-16 17:18:00,13.456,13.568,13.402,13.568,400000.0
2009-02-16 17:19:00,13.513,13.544,13.41,13.484,550000.0
2009-02-16 17:20:00,13.582,13.61,13.472,13.482,350000.0
2009-02-16 17:21:00,13.537,13.563,13.388,13.525,550000.0
2009-02-16 17:22:00,13.443,13.554,13.43,13.551,400000.0
2009-02-16 17:23:00,13.519,13.583,13.47,13.47,400000.0
2009-02-16 17:24:00,13.456,13.559,13.41,13.531,550000.0
2009-02-16 17:26:00,13.453,13.584,13.45,13.535,450000.0
2009-02-16 17:27:00,13.578,13.604,13.478,13.542,650000.0
2009-02-16 17:29:00,13.484,13.576,13.48,13.576,400000.0
2009-02-16 17:30:00,13.458,13.551,13.433,13.517,450000.0
2009-02-16 17:31:00,13.497,13.562,13.44,13.528,600000.0
2009-02-16 17:32:00,13.471,13.585,13.457,13.536,400000.0
2009-02-16 17:33:00,13.553,13.554,13.43,13.474,350000.0
2009-02-16 17:34:00,13.465,13.559,13.443,13.549,500000.0
2009-02-16 17:35:00,13.584,13.616,13.48,13.522,500000.0
2009-02-16 17:36:00,13.566,13.575,13.443,13.566,400000.0
2009-02-16 17:38:00,13.508,13.546,13.436,13.527,350000.0
2009-02-16 17:40:00,13.549,13.549,13.478,13.48,300000.0
2009-02-16 17:41:00,13.49,13.567,13.435,13.564,350000.0
2009-02-16 17:42:00,13.504,13.553,13.422,13.457,400000.0
2009-02-16 17:43:00,13.432,13.538,13.399,13.538,550000.0
2009-02-16 17:44:00,13.467,13.549,13.426,13.52,350000.0
2009-02-16 17:45:00,13.486,13.592,13.465,13.483,550000.0
2009-02-16 17:46:00,13.485,13.534,13.424,13.456,350000.0
2009-02-16 17:47:00,13.536,13.549,13.455,13.455,500000.0
2009-02-16 17:48:00,13.557,13.579,13.463,13.579,400000.0
2009-02-16 17:49:00,13.407,13.545,13.361,13.516,650000.0
2009-02-16 17:50:00,13.521,13.569,13.462,13.48,500000.0
2009-02-16 17:51:00,13.505,13.594,13.48,13.575,550000.0
2009-02-16 17:52:00,13.59,13.59,13.59,13.59,450000.0
2009-02-16 17:53:00,13.493,13.498,13.434,13.434,450000.0
2009-02-16 17:54:00,13.492,13.571,13.491,13.516,350000.0
2009-02-16 17:56:00,13.463,13.566,13.456,13.514,500000.0
2009-02-16 18:00:00,13.474,13.554,13.423,13.55,450000.0
2009-02-16 18:02:00,13.527,13.53,13.487,13.53,350000.0
2009-02-16 18:03:00,13.542,13.585,13.452,13.55,550000.0
2009-02-16 18:04:00,13.545,13.633,13.461,13.578,450000.0
2009-02-16 18:05:00,13.504,13.54,13.399,13.53,750000.0
2009-02-16 18:06:00,13.549,13.604,13.457,13.514,450000.0
2009-02-16 18:07:00,13.531,13.573,13.428,13.542,400000.0
2009-02-16 18:08:00,13.423,13.555,13.4,13.555,400000.0
2009-02-16 18:10:00,13.512,13.593,13.476,13.505,400000.0
2009-02-16 18:11:00,13.489,13.57,13.448,13.449,400000.0
2009-02-16 18:12:00,13.54,13.561,13.455,13.561,400000.0
2009-02-16 18:15:00,13.558,13.558,13.423,13.423,400000.0
2009-02-16 18:17:00,13.546,13.586,13.471,13.55,350000.0
2009-02-16 18:18:00,13.445,13.56,13.445,13.476,450000.0
2009-02-16 18:19:00,13.58,13.58,13.459,13.537,500000.0
2009-02-16 18:20:00,13.442,13.568,13.442,13.483,550000.0
2009-02-16 18:21:00,13.49,13.555,13.458,13.458,500000.0
2009-02-16 18:23:00,13.45,13.541,13.426,13.466,1600000.0
2009-02-16 18:24:00,13.505,13.599,13.483,13.599,350000.0
2009-02-16 18:25:00,13.457,13.637,13.441,13.446,1950000.0
2009-02-16 18:26:00,13.446,13.526,13.446,13.518,400000.0
2009-02-16 18:29:00,13.497,13.618,13.457,13.527,450000.0
2009-02-16 18:31:00,13.518,13.61,13.498,13.503,1550000.0
2009-02-16 18:32:00,13.552,13.599,13.49,13.599,400000.0
2009-02-16 18:33:00,13.546,13.546,13.465,13.501,350000.0
2009-02-16 18:34:00,13.503,13.594,13.503,13.504,550000.0
2009-02-16 18:35:00,13.518,13.583,13.518,13.533,350000.0
2009-02-16 18:36:00,13.566,13.566,13.47,13.553,400000.0
2009-02-16 18:37:00,13.486,13.57,13.472,13.561,400000.0
2009-02-16 18:38:00,13.462,13.55,13.462,13.544,450000.0
2009-02-16 18:39:00,13.525,13.541,13.443,13.487,350000.0
2009-02-16 18:40:00,13.469,13.547,13.397,13.547,500000.0
2009-02-16 18:41:00,13.465,13.554,13.454,13.514,1650000.0
2009-02-16 18:43:00,13.564,13.564,13.479,13.531,500000.0
2009-02-16 18:44:00,13.523,13.561,13.436,13.54,850000.0
2009-02-16 18:46:00,13.532,13.575,13.455,13.526,1450000.0
2009-02-16 18:47:00,13.518,13.529,13.422,13.448,550000.0
2009-02-16 18:48:00,13.521,13.543,13.45,13.519,1900000.0
2009-02-16 18:49:00,13.493,13.562,13.436,13.485,450000.0
2009-02-16 18:50:00,13.496,13.543,13.474,13.486,500000.0
2009-02-16 18:51:00,13.529,13.568,13.451,13.541,550000.0
2009-02-16 18:55:00,13.505,13.585,13.481,13.538,450000.0
2009-02-16 18:58:00,13.538,13.556,13.468,13.556,1250000.0
2009-02-16 18:59:00,13.529,13.59,13.481,13.568,1500000.0
2009-02-16 19:00:00,13.544,13.558,13.482,13.558,400000.0
2009-02-16 19:02:00,13.494,13.567,13.482,13.512,350000.0
2009-02-16 19:03:00,13.446,13.564,13.446,13.472,450000.0
2009-02-16 19:04:00,13.46,13.586,13.46,13.54,450000.0
2009-02-16 19:05:00,13.454,13.541,13.415,13.541,400000.0
2009-02-16 19:06:00,13.548,13.571,13.452,13.481,400000.0
2009-02-16 19:07:00,13.581,13.581,13.484,13.562,350000.0
2009-02-16 19:08:00,13.554,13.596,13.484,13.504,350000.0
2009-02-16 19:09:00,13.459,13.57,13.459,13.489,550000.0
2009-02-16 19:10:00,13.552,13.569,13.464,13.492,350000.0
2009-02-16 19:11:00,13.51,13.56,13.474,13.487,500000.0
2009-02-16 19:12:00,13.554,13.554,13.448,13.493,250000.0
2009-02-16 19:13:00,13.515,13.588,13.503,13.524,550000.0
2009-02-16 19:15:00,13.5,13.582,13.464,13.535,400000.0
2009-02-16 19:16:00,13.55,13.586,13.435,13.435,350000.0
2009-02-16 19:17:00,13.529,13.529,13.398,13.506,350000.0
2009-02-16 19:18:00,13.485,13.593,13.465,13.482,350000.0
2009-02-16 19:19:00,13.568,13.605,13.47,13.586,350000.0
2009-02-16 19:20:00,13.44,13.551,13.44,13.551,400000.0
2009-02-16 19:21:00,13.542,13.558,13.422,13.468,550000.0
2009-02-16 19:22:00,13.52,13.608,13.5,13.51,350000.0
2009-02-16 19:23:00,13.455,13.513,13.455,13.464,350000.0
2009-02-16 19:24:00,13.499,13.615,13.499,13.583,550000.0
2009-02-16 19:25:00,13.497,13.577,13.46,13.548,300000.0
2009-02-16 19:26:00,13.519,13.597,13.461,13.469,450000.0
2009-02-16 19:28:00,13.502,13.578,13.472,13.553,450000.0
2009-02-16 19:29:00,13.588,13.588,13.463,13.473,500000.0
2009-02-16 19:30:00,13.498,13.577,13.498,13.502,400000.0
2009-02-16 19:31:00,13.497,13.536,13.454,13.513,450000.0
2009-02-16 19:32:00,13.548,13.571,13.478,13.49,400000.0
2009-02-16 19:33:00,13.5,13.585,13.49,13.555,500000.0
2009-02-16 19:34:00,13.513,13.572,13.502,13.55,400000.0
2009-02-16 19:35:00,13.45,13.541,13.45,13.5,350000.0
2009-02-16 19:36:00,13.541,13.556,13.434,13.488,350000.0
2009-02-16 19:37:00,13.565,13.565,13.438,13.438,250000.0
2009-02-16 19:38:00,13.559,13.559,13.43,13.526,400000.0
2009-02-16 19:39:00,13.565,13.565,13.421,13.469,400000.0
2009-02-16 19:40:00,13.581,13.581,13.489,13.516,400000.0
2009-02-16 19:41:00,13.57,13.586,13.505,13.586,350000.0
2009-02-16 19:42:00,13.517,13.549,13.44,13.503,400000.0
2009-02-16 19:43:00,13.51,13.528,13.38,13.527,550000.0
2009-02-16 19:44:00,13.476,13.595,13.476,13.544,400000.0
2009-02-16 19:49:00,13.488,13.611,13.481,13.568,400000.0
2009-02-16 19:50:00,13.526,13.568,13.434,13.557,400000.0
2009-02-16 19:51:00,13.578,13.617,13.483,13.504,400000.0
2009-02-16 19:53:00,13.534,13.551,13.473,13.531,400000.0
2009-02-16 19:54:00,13.488,13.566,13.43,13.566,350000.0
2009-02-16 19:55:00,13.443,13.528,13.417,13.528,350000.0
2009-02-16 19:56:00,13.507,13.617,13.423,13.5,450000.0
2009-02-16 19:57:00,13.54,13.563,13.448,13.538,350000.0
2009-02-16 19:59:00,13.526,13.579,13.46,13.46,350000.0
2009-02-16 20:00:00,13.521,13.521,13.403,13.516,400000.0
2009-02-16 20:01:00,13.541,13.562,13.498,13.541,400000.0
2009-02-16 20:02:00,13.504,13.504,13.414,13.435,250000.0
2009-02-16 20:03:00,13.489,13.548,13.451,13.492,300000.0
2009-02-16 20:04:00,13.543,13.573,13.453,13.52,350000.0
2009-02-16 20:05:00,13.467,13.553,13.439,13.439,350000.0
2009-02-16 20:07:00,13.468,13.552,13.409,13.515,500000.0
2009-02-16 20:08:00,13.551,13.551,13.419,13.496,450000.0
2009-02-16 20:09:00,13.495,13.563,13.448,13.563,400000.0
2009-02-16 20:10:00,13.519,13.566,13.432,13.518,550000.0
2009-02-16 20:13:00,13.565,13.598,13.478,13.478,350000.0
2009-02-16 20:14:00,13.482,13.565,13.482,13.552,300000.0
2009-02-16 20:15:00,13.511,13.569,13.492,13.492,400000.0
2009-02-16 20:16:00,13.477,13.521,13.437,13.516,400000.0
2009-02-16 20:19:00,13.495,13.581,13.45,13.492,400000.0
2009-02-16 20:20:00,13.531,13.578,13.43,13.536,400000.0
2009-02-16 20:21:00,13.512,13.571,13.416,13.416,400000.0
2009-02-16 20:22:00,13.468,13.557,13.455,13.504,500000.0
2009-02-16 20:24:00,13.46,13.491,13.432,13.491,250000.0
2009-02-16 20:25:00,13.47,13.575,13.384,13.488,450000.0
2009-02-16 20:29:00,13.47,13.653,13.47,13.574,500000.0
2009-02-16 20:30:00,13.478,13.559,13.423,13.541,500000.0
2009-02-16 20:33:00,13.57,13.603,13.473,13.556,400000.0
2009-02-16 20:40:00,13.517,13.559,13.44,13.559,550000.0
2009-02-16 20:41:00,13.52,13.57,13.489,13.538,400000.0
2009-02-16 20:42:00,13.591,13.591,13.481,13.536,350000.0
2009-02-16 20:43:00,13.524,13.532,13.341,13.532,350000.0
2009-02-16 20:44:00,13.517,13.559,13.434,13.536,400000.0
2009-02-16 20:45:00,13.492,13.558,13.454,13.454,400000.0
2009-02-16 20:46:00,13.428,13.559,13.428,13.512,350000.0
2009-02-16 20:48:00,13.447,13.552,13.391,13.463,500000.0
2009-02-16 20:49:00,13.507,13.562,13.394,13.562,350000.0
2009-02-16 20:50:00,13.423,13.528,13.423,13.429,400000.0
2009-02-16 20:56:00,13.497,13.526,13.409,13.456,500000.0
2009-02-16 20:57:00,13.485,13.554,13.419,13.554,350000.0
2009-02-16 21:00:00,13.43,13.531,13.43,13.503,650000.0
2009-02-16 21:01:00,13.448,13.546,13.419,13.546,450000.0
2009-02-16 21:02:00,13.549,13.603,13.46,13.498,550000.0
2009-02-16 21:03:00,13.481,13.572,13.451,13.509,550000.0
2009-02-16 21:04:00,13.54,13.562,13.454,13.559,550000.0
2009-02-16 21:05:00,13.529,13.536,13.435,13.536,550000.0
2009-02-16 21:07:00,13.542,13.569,13.429,13.44,350000.0
2009-02-16 21:08:00,13.576,13.595,13.471,13.553,400000.0
2009-02-16 21:10:00,13.528,13.563,13.432,13.474,800000.0
2009-02-16 21:12:00,13.473,13.578,13.473,13.473,250000.0
2009-02-16 21:13:00,13.557,13.596,13.464,13.505,550000.0
2009-02-16 21:16:00,13.505,13.575,13.478,13.521,550000.0
2009-02-16 21:17:00,13.514,13.597,13.468,13.551,350000.0
2009-02-16 21:18:00,13.519,13.619,13.489,13.591,350000.0
2009-02-16 21:19:00,13.558,13.602,13.445,13.569,450000.0
2009-02-16 21:20:00,13.559,13.564,13.425,13.447,950000.0
2009-02-16 21:21:00,13.611,13.615,13.491,13.491,300000.0
2009-02-16 21:22:00,13.505,13.571,13.44,13.519,300000.0
2009-02-16 21:30:00,13.477,13.539,13.418,13.418,550000.0
2009-02-16 21:31:00,13.569,13.581,13.469,13.469,300000.0
2009-02-16 21:35:00,13.588,13.595,13.51,13.588,400000.0
2009-02-16 21:36:00,13.536,13.587,13.453,13.584,400000.0
2009-02-16 21:37:00,13.594,13.594,13.501,13.589,250000.0
2009-02-16 21:38:00,13.493,13.6,13.475,13.599,550000.0
2009-02-16 21:40:00,13.53,13.558,13.461,13.542,200000.0
2009-02-16 21:41:00,13.545,13.555,13.466,13.535,200000.0
2009-02-16 21:46:00,13.544,13.569,13.472,13.478,550000.0
2009-02-16 21:50:00,13.542,13.564,13.438,13.523,900000.0
2009-02-16 21:51:00,13.518,13.579,13.463,13.55,500000.0
2009-02-16 21:55:00,13.504,13.578,13.504,13.564,300000.0
2009-02-16 21:56:00,13.5,13.587,13.467,13.587,350000.0
2009-02-16 21:57:00,13.505,13.579,13.465,13.465,250000.0
2009-02-16 22:00:00,13.558,13.582,13.538,13.57,250000.0
2009-02-16 22:04:00,13.499,13.571,13.448,13.485,350000.0
2009-02-16 22:05:00,13.467,13.547,13.427,13.519,350000.0
2009-02-16 22:07:00,13.498,13.588,13.457,13.509,350000.0
2009-02-16 22:10:00,13.531,13.556,13.482,13.556,250000.0
2009-02-16 22:13:00,13.562,13.562,13.414,13.469,400000.0
2009-02-16 22:14:00,13.531,13.537,13.41,13.49,500000.0
2009-02-16 22:15:00,13.563,13.573,13.434,13.496,500000.0
2009-02-16 22:16:00,13.518,13.541,13.518,13.541,100000.0
2009-02-16 22:19:00,13.558,13.573,13.459,13.571,350000.0
2009-02-16 22:20:00,13.537,13.565,13.471,13.551,250000.0
2009-02-16 22:30:00,13.544,13.544,13.519,13.519,100000.0
2009-02-16 22:31:00,13.541,13.571,13.482,13.571,300000.0
2009-02-16 22:35:00,13.604,13.622,13.465,13.465,350000.0
2009-02-16 22:40:00,13.401,13.565,13.401,13.565,350000.0
2009-02-16 22:43:00,13.588,13.588,13.501,13.548,200000.0
2009-02-16 22:44:00,13.578,13.588,13.493,13.588,450000.0
2009-02-16 22:45:00,13.53,13.54,13.479,13.54,400000.0
2009-02-16 22:46:00,13.506,13.577,13.503,13.577,150000.0
2009-02-16 22:47:00,13.594,13.629,13.519,13.519,400000.0
2009-02-16 22:48:00,13.548,13.548,13.518,13.518,100000.0
2009-02-16 22:49:00,13.534,13.585,13.534,13.534,200000.0
2009-02-16 22:50:00,13.531,13.562,13.428,13.482,450000.0
2009-02-16 22:51:00,13.565,13.605,13.535,13.605,300000.0
2009-02-16 22:52:00,13.546,13.591,13.508,13.513,250000.0
2009-02-16 22:55:00,13.531,13.531,13.451,13.451,100000.0
2009-02-16 22:56:00,13.514,13.59,13.454,13.513,650000.0
2009-02-16 22:58:00,13.568,13.591,13.522,13.531,400000.0
2009-02-16 22:59:00,13.558,13.595,13.506,13.553,950000.0
2009-02-16 23:00:00,13.557,13.58,13.449,13.522,350000.0
2009-02-16 23:02:00,13.538,13.538,13.453,13.453,350000.0
2009-02-16 23:09:00,13.543,13.556,13.456,13.534,500000.0
2009-02-16 23:10:00,13.512,13.574,13.512,13.574,200000.0
2009-02-16 23:11:00,13.547,13.552,13.547,13.552,100000.0
2009-02-16 23:13:00,13.577,13.577,13.434,13.555,350000.0
2009-02-16 23:18:00,13.451,13.594,13.445,13.486,450000.0
2009-02-16 23:19:00,13.569,13.6,13.472,13.591,500000.0
2009-02-16 23:20:00,13.519,13.563,13.422,13.523,1150000.0
2009-02-16 23:24:00,13.459,13.515,13.381,13.42,450000.0
2009-02-16 23:26:00,13.557,13.59,13.501,13.552,550000.0
2009-02-16 23:29:00,13.549,13.585,13.443,13.546,500000.0
2009-02-16 23:30:00,13.445,13.556,13.428,13.551,1000000.0
2009-02-16 23:31:00,13.48,13.562,13.403,13.535,350000.0
2009-02-16 23:35:00,13.531,13.573,13.431,13.491,350000.0
2009-02-16 23:40:00,13.446,13.55,13.446,13.486,350000.0
2009-02-16 23:47:00,13.557,13.584,13.478,13.584,350000.0
2009-02-16 23:50:00,13.583,13.609,13.489,13.549,750000.0
2009-02-16 23:52:00,13.555,13.566,13.471,13.554,350000.0
2009-02-16 23:53:00,13.527,13.602,13.501,13.515,400000.0
2009-02-16 23:54:00,13.491,13.597,13.491,13.571,550000.0
2009-02-16 23:57:00,13.517,13.594,13.464,13.552,400000.0
2009-02-16 23:58:00,13.535,13.588,13.489,13.588,350000.0
2009-02-16 23:59:00,13.479,13.568,13.479,13.568,100000.0
2009-02-17 00:00:00,13.492,13.581,13.464,13.58,500000.0
2009-02-17 00:01:00,13.569,13.601,13.51,13.51,400000.0
2009-02-17 00:02:00,13.516,13.592,13.494,13.582,650000.0
2009-02-17 00:03:00,13.509,13.622,13.507,13.591,450000.0
2009-02-17 00:04:00,13.55,13.556,13.433,13.474,400000.0
2009-02-17 00:08:00,13.531,13.552,13.531,13.552,100000.0
2009-02-17 00:09:00,13.577,13.584,13.532,13.577,550000.0
2009-02-17 00:10:00,13.556,13.58,13.502,13.578,350000.0
2009-02-17 00:17:00,13.548,13.548,13.432,13.498,450000.0
2009-02-17 00:18:00,13.495,13.578,13.481,13.566,400000.0
2009-02-17 00:20:00,13.536,13.549,13.465,13.549,350000.0
2009-02-17 00:28:00,13.553,13.553,13.454,13.518,350000.0
2009-02-17 00:30:00,13.417,13.553,13.417,13.454,450000.0
2009-02-17 00:31:00,13.493,13.584,13.464,13.556,500000.0
2009-02-17 00:32:00,13.556,13.556,13.457,13.457,100000.0
2009-02-17 00:40:00,13.536,13.536,13.482,13.485,200000.0
2009-02-17 00:41:00,13.545,13.545,13.44,13.478,300000.0
2009-02-17 00:47:00,13.547,13.561,13.425,13.425,350000.0
2009-02-17 00:48:00,13.559,13.572,13.439,13.541,350000.0
2009-02-17 00:50:00,13.552,13.578,13.429,13.578,600000.0
2009-02-17 00:53:00,13.494,13.61,13.485,13.552,700000.0
2009-02-17 00:57:00,13.44,13.546,13.44,13.518,400000.0
2009-02-17 01:00:00,13.433,13.546,13.433,13.538,400000.0
2009-02-17 01:01:00,13.487,13.526,13.414,13.526,500000.0
2009-02-17 01:03:00,13.541,13.555,13.499,13.512,300000.0
2009-02-17 01:04:00,13.449,13.523,13.434,13.453,400000.0
2009-02-17 01:05:00,13.558,13.564,13.519,13.564,200000.0
2009-02-17 01:06:00,13.542,13.597,13.5,13.5,500000.0
2009-02-17 01:07:00,13.577,13.577,13.443,13.443,350000.0
2009-02-17 01:08:00,13.508,13.609,13.508,13.576,350000.0
2009-02-17 01:09:00,13.566,13.582,13.433,13.495,450000.0
2009-02-17 01:10:00,13.471,13.604,13.444,13.507,650000.0
2009-02-17 01:11:00,13.499,13.567,13.445,13.529,400000.0
2009-02-17 01:12:00,13.492,13.569,13.423,13.569,450000.0
2009-02-17 01:13:00,13.577,13.578,13.476,13.578,500000.0
2009-02-17 01:14:00,13.46,13.562,13.396,13.534,450000.0
2009-02-17 01:19:00,13.466,13.579,13.461,13.487,600000.0
2009-02-17 01:20:00,13.54,13.604,13.491,13.512,400000.0
2009-02-17 01:21:00,13.518,13.562,13.458,13.554,400000.0
2009-02-17 01:22:00,13.504,13.55,13.461,13.55,350000.0
2009-02-17 01:30:00,13.555,13.555,13.504,13.53,250000.0
2009-02-17 01:31:00,13.494,13.513,13.473,13.513,150000.0
2009-02-17 01:33:00,13.565,13.593,13.447,13.509,450000.0
2009-02-17 01:34:00,13.575,13.578,13.492,13.505,300000.0
2009-02-17 01:35:00,13.521,13.552,13.418,13.544,400000.0
2009-02-17 01:36:00,13.531,13.582,13.459,13.538,350000.0
2009-02-17 01:38:00,13.56,13.56,13.389,13.459,400000.0
2009-02-17 01:39:00,13.546,13.553,13.439,13.486,400000.0
2009-02-17 01:40:00,13.495,13.555,13.453,13.555,350000.0
2009-02-17 01:44:00,13.499,13.599,13.482,13.482,400000.0
2009-02-17 01:45:00,13.507,13.549,13.43,13.466,350000.0
2009-02-17 01:46:00,13.502,13.576,13.414,13.522,550000.0
2009-02-17 01:47:00,13.447,13.547,13.444,13.456,500000.0
2009-02-17 01:48:00,13.482,13.547,13.426,13.495,350000.0
2009-02-17 01:49:00,13.476,13.546,13.439,13.546,400000.0
2009-02-17 01:50:00,13.514,13.55,13.421,13.55,500000.0
2009-02-17 01:51:00,13.499,13.594,13.41,13.441,450000.0
2009-02-17 01:52:00,13.47,13.567,13.429,13.475,550000.0
2009-02-17 01:53:00,13.528,13.578,13.451,13.451,300000.0
2009-02-17 01:54:00,13.534,13.561,13.474,13.558,500000.0
2009-02-17 01:56:00,13.512,13.551,13.442,13.551,300000.0
2009-02-17 01:57:00,13.401,13.498,13.401,13.488,350000.0
2009-02-17 02:02:00,13.546,13.546,13.458,13.474,300000.0
2009-02-17 02:05:00,13.534,13.555,13.44,13.555,250000.0
2009-02-17 02:06:00,13.539,13.562,13.462,13.562,150000.0
2009-02-17 02:09:00,13.542,13.587,13.46,13.501,700000.0
2009-02-17 02:10:00,13.522,13.539,13.44,13.463,300000.0
2009-02-17 02:11:00,13.542,13.555,13.446,13.555,350000.0
2009-02-17 02:12:00,13.549,13.549,13.475,13.475,200000.0
2009-02-17 02:13:00,13.548,13.548,13.44,13.515,150000.0
2009-02-17 02:16:00,13.385,13.543,13.385,13.543,350000.0
2009-02-17 02:17:00,13.516,13.564,13.461,13.552,400000.0
2009-02-17 02:18:00,13.449,13.563,13.449,13.459,400000.0
2009-02-17 02:20:00,13.523,13.551,13.435,13.544,300000.0
2009-02-17 02:21:00,13.56,13.585,13.419,13.518,350000.0
2009-02-17 02:22:00,13.404,13.545,13.402,13.425,550000.0
2009-02-17 02:24:00,13.58,13.58,13.58,13.58,450000.0
2009-02-17 02:25:00,13.55,13.61,13.447,13.569,450000.0
2009-02-17 02:26:00,13.511,13.567,13.449,13.559,350000.0
2009-02-17 02:27:00,13.559,13.559,13.559,13.559,50000.0
2009-02-17 02:28:00,13.571,13.571,13.446,13.485,350000.0
2009-02-17 02:29:00,13.435,13.576,13.434,13.46,400000.0
2009-02-17 02:30:00,13.453,13.568,13.423,13.568,700000.0
2009-02-17 02:31:00,13.419,13.573,13.417,13.417,500000.0
2009-02-17 02:32:00,13.537,13.549,13.478,13.502,350000.0
2009-02-17 02:33:00,13.468,13.571,13.428,13.455,600000.0
2009-02-17 02:34:00,13.519,13.551,13.439,13.49,200000.0
2009-02-17 02:36:00,13.475,13.519,13.475,13.519,100000.0
2009-02-17 02:37:00,13.581,13.587,13.501,13.587,300000.0
2009-02-17 02:39:00,13.567,13.585,13.498,13.552,550000.0
2009-02-17 02:40:00,13.572,13.572,13.456,13.499,350000.0
2009-02-17 02:41:00,13.587,13.587,13.448,13.448,250000.0
2009-02-17 02:42:00,13.585,13.585,13.441,13.569,450000.0
2009-02-17 02:43:00,13.564,13.589,13.452,13.589,550000.0
2009-02-17 02:44:00,13.544,13.581,13.47,13.47,300000.0
2009-02-17 02:45:00,13.519,13.591,13.488,13.541,350000.0
2009-02-17 02:46:00,13.574,13.574,13.432,13.496,450000.0
2009-02-17 02:47:00,13.46,13.596,13.433,13.592,450000.0
2009-02-17 02:48:00,13.485,13.589,13.406,13.443,350000.0
2009-02-17 02:49:00,13.504,13.628,13.495,13.567,400000.0
2009-02-17 02:50:00,13.487,13.585,13.415,13.585,350000.0
2009-02-17 02:51:00,13.466,13.586,13.466,13.507,300000.0
2009-02-17 02:52:00,13.518,13.577,13.459,13.554,400000.0
2009-02-17 02:53:00,13.519,13.574,13.519,13.574,150000.0
2009-02-17 02:54:00,13.557,13.561,13.418,13.439,450000.0
2009-02-17 02:55:00,13.503,13.61,13.489,13.489,300000.0
2009-02-17 02:57:00,13.544,13.566,13.438,13.472,250000.0
2009-02-17 02:58:00,13.495,13.569,13.477,13.569,400000.0
2009-02-17 03:00:00,13.511,13.579,13.443,13.563,400000.0
2009-02-17 03:01:00,13.508,13.583,13.508,13.583,150000.0
2009-02-17 03:02:00,13.49,13.647,13.49,13.61,550000.0
2009-02-17 03:03:00,13.556,13.571,13.508,13.571,300000.0
2009-02-17 03:04:00,13.485,13.644,13.485,13.561,400000.0
2009-02-17 03:05:00,13.53,13.556,13.493,13.493,150000.0
2009-02-17 03:06:00,13.543,13.557,13.457,13.546,350000.0
2009-02-17 03:07:00,13.504,13.59,13.476,13.59,250000.0
2009-02-17 03:08:00,13.489,13.562,13.419,13.548,450000.0
2009-02-17 03:09:00,13.506,13.604,13.486,13.566,1100000.0
2009-02-17 03:10:00,13.448,13.528,13.426,13.528,400000.0
2009-02-17 03:11:00,13.446,13.528,13.443,13.527,250000.0
2009-02-17 03:12:00,13.514,13.578,13.457,13.546,400000.0
2009-02-17 03:13:00,13.425,13.54,13.423,13.527,500000.0
2009-02-17 03:14:00,13.572,13.593,13.477,13.477,400000.0
2009-02-17 03:15:00,13.476,13.536,13.469,13.478,250000.0
2009-02-17 03:16:00,13.492,13.58,13.425,13.439,700000.0
2009-02-17 03:18:00,13.548,13.548,13.447,13.451,150000.0
2009-02-17 03:19:00,13.476,13.586,13.438,13.513,750000.0
2009-02-17 03:20:00,13.482,13.482,13.408,13.408,100000.0
2009-02-17 03:21:00,13.511,13.511,13.455,13.455,100000.0
2009-02-17 03:22:00,13.486,13.531,13.464,13.48,250000.0
2009-02-17 03:25:00,13.553,13.572,13.506,13.572,250000.0
2009-02-17 03:30:00,13.549,13.584,13.549,13.584,200000.0
2009-02-17 03:31:00,13.601,13.626,13.552,13.626,250000.0
2009-02-17 03:33:00,13.509,13.509,13.509,13.509,50000.0
2009-02-17 03:34:00,13.59,13.59,13.59,13.59,50000.0
2009-02-17 03:35:00,13.555,13.555,13.555,13.555,50000.0
2009-02-17 03:36:00,13.501,13.559,13.501,13.55,150000.0
2009-02-17 03:37:00,13.523,13.523,13.478,13.478,100000.0
2009-02-17 03:38:00,13.483,13.604,13.483,13.508,400000.0
2009-02-17 03:39:00,13.505,13.589,13.456,13.482,400000.0
2009-02-17 03:40:00,13.39,13.53,13.39,13.525,500000.0
2009-02-17 03:41:00,13.585,13.585,13.482,13.505,400000.0
2009-02-17 03:42:00,13.536,13.571,13.478,13.478,300000.0
2009-02-17 03:43:00,13.588,13.588,13.445,13.534,350000.0
2009-02-17 03:44:00,13.523,13.528,13.475,13.528,250000.0
2009-02-17 03:45:00,13.448,13.566,13.448,13.533,450000.0
2009-02-17 03:46:00,13.521,13.617,13.479,13.552,400000.0
2009-02-17 03:48:00,13.459,13.581,13.451,13.454,700000.0
2009-02-17 03:49:00,13.534,13.575,13.444,13.444,500000.0
2009-02-17 03:50:00,13.529,13.551,13.411,13.412,800000.0
2009-02-17 03:52:00,13.561,13.586,13.512,13.586,250000.0
2009-02-17 03:55:00,13.548,13.548,13.418,13.514,650000.0
2009-02-17 03:59:00,13.58,13.59,13.58,13.59,500000.0
2009-02-17 04:00:00,13.563,13.572,13.469,13.551,500000.0
2009-02-17 04:01:00,13.537,13.576,13.537,13.576,200000.0
2009-02-17 04:02:00,13.544,13.544,13.509,13.509,100000.0
2009-02-17 04:03:00,13.571,13.571,13.551,13.551,100000.0
2009-02-17 04:05:00,13.573,13.586,13.486,13.584,500000.0
2009-02-17 04:07:00,13.521,13.546,13.472,13.546,250000.0
2009-02-17 04:10:00,13.521,13.546,13.472,13.546,250000.0
2009-02-17 04:20:00,13.527,13.574,13.527,13.574,100000.0
2009-02-17 04:21:00,13.514,13.59,13.479,13.51,400000.0
2009-02-17 04:22:00,13.558,13.587,13.527,13.568,300000.0
2009-02-17 04:23:00,13.519,13.546,13.514,13.514,150000.0
2009-02-17 04:24:00,13.583,13.583,13.486,13.579,450000.0
2009-02-17 04:26:00,13.515,13.648,13.515,13.607,450000.0
2009-02-17 04:27:00,13.5,13.508,13.497,13.506,200000.0
2009-02-17 04:28:00,13.596,13.604,13.462,13.518,350000.0
2009-02-17 04:29:00,13.547,13.581,13.462,13.581,250000.0
2009-02-17 04:30:00,13.547,13.581,13.465,13.465,350000.0
2009-02-17 04:31:00,13.469,13.538,13.46,13.538,250000.0
2009-02-17 04:32:00,13.487,13.617,13.472,13.579,400000.0
2009-02-17 04:33:00,13.561,13.574,13.561,13.574,100000.0
2009-02-17 04:34:00,13.499,13.499,13.499,13.499,50000.0
2009-02-17 04:35:00,13.472,13.494,13.458,13.458,350000.0
2009-02-17 04:36:00,13.48,13.546,13.443,13.463,300000.0
2009-02-17 04:37:00,13.562,13.574,13.501,13.572,300000.0
2009-02-17 04:38:00,13.46,13.52,13.46,13.516,150000.0
2009-02-17 04:39:00,13.507,13.577,13.442,13.53,500000.0
2009-02-17 04:40:00,13.45,13.586,13.442,13.518,300000.0
2009-02-17 04:42:00,13.528,13.596,13.476,13.561,400000.0
2009-02-17 04:45:00,13.564,13.625,13.499,13.499,450000.0
2009-02-17 04:48:00,13.568,13.594,13.458,13.491,250000.0
2009-02-17 04:49:00,13.492,13.604,13.461,13.488,300000.0
2009-02-17 04:50:00,13.449,13.576,13.449,13.576,350000.0
2009-02-17 04:51:00,13.55,13.55,13.472,13.472,100000.0
2009-02-17 04:52:00,13.574,13.574,13.492,13.492,100000.0
2009-02-17 05:00:00,13.485,13.598,13.485,13.579,350000.0
2009-02-17 05:01:00,13.574,13.583,13.574,13.583,100000.0
2009-02-17 05:02:00,13.512,13.592,13.48,13.592,550000.0
2009-02-17 05:04:00,13.542,13.604,13.471,13.604,350000.0
2009-02-17 05:05:00,13.624,13.624,13.487,13.487,350000.0
2009-02-17 05:06:00,13.582,13.617,13.486,13.617,500000.0
2009-02-17 05:07:00,13.62,13.641,13.558,13.558,450000.0
2009-02-17 05:08:00,13.643,13.654,13.534,13.556,400000.0
2009-02-17 05:09:00,13.633,13.681,13.521,13.634,1200000.0
2009-02-17 05:10:00,13.457,13.624,13.457,13.605,400000.0
2009-02-17 05:11:00,13.559,13.645,13.542,13.635,450000.0
2009-02-17 05:12:00,13.662,13.67,13.564,13.564,150000.0
2009-02-17 05:13:00,13.535,13.63,13.504,13.504,400000.0
2009-02-17 05:14:00,13.636,13.663,13.551,13.561,350000.0
2009-02-17 05:15:00,13.648,13.652,13.546,13.643,550000.0
2009-02-17 05:16:00,13.536,13.659,13.536,13.649,400000.0
2009-02-17 05:17:00,13.657,13.666,13.568,13.653,700000.0
2009-02-17 05:18:00,13.628,13.674,13.547,13.547,300000.0
2009-02-17 05:19:00,13.562,13.661,13.538,13.661,250000.0
2009-02-17 05:20:00,13.647,13.696,13.565,13.628,450000.0
2009-02-17 05:21:00,13.632,13.667,13.589,13.631,550000.0
2009-02-17 05:22:00,13.663,13.688,13.603,13.657,800000.0
2009-02-17 05:23:00,13.676,13.676,13.559,13.656,700000.0
2009-02-17 05:24:00,13.646,13.687,13.544,13.672,500000.0
2009-02-17 05:25:00,13.673,13.681,13.576,13.681,800000.0
2009-02-17 05:26:00,13.691,13.694,13.596,13.693,600000.0
2009-02-17 05:27:00,13.612,13.703,13.578,13.58,350000.0
2009-02-17 05:28:00,13.624,13.715,13.576,13.576,350000.0
2009-02-17 05:29:00,13.615,13.69,13.562,13.69,250000.0
2009-02-17 05:30:00,13.678,13.682,13.545,13.586,550000.0
2009-02-17 05:31:00,13.666,13.677,13.56,13.602,600000.0
2009-02-17 05:32:00,13.667,13.668,13.538,13.644,350000.0
2009-02-17 05:33:00,13.658,13.719,13.599,13.676,450000.0
2009-02-17 05:34:00,13.684,13.709,13.58,13.583,350000.0
2009-02-17 05:35:00,13.716,13.732,13.648,13.678,450000.0
2009-02-17 05:36:00,13.692,13.695,13.566,13.673,450000.0
2009-02-17 05:37:00,13.675,13.702,13.594,13.672,350000.0
2009-02-17 05:38:00,13.633,13.693,13.598,13.607,400000.0
2009-02-17 05:39:00,13.565,13.709,13.565,13.572,500000.0
2009-02-17 05:40:00,13.703,13.76,13.613,13.736,700000.0
2009-02-17 05:41:00,13.589,13.73,13.589,13.615,350000.0
2009-02-17 05:42:00,13.62,13.74,13.62,13.693,300000.0
2009-02-17 05:43:00,13.718,13.744,13.626,13.671,550000.0
2009-02-17 05:44:00,13.713,13.713,13.574,13.604,550000.0
2009-02-17 05:45:00,13.741,13.752,13.615,13.615,250000.0
2009-02-17 05:46:00,13.666,13.772,13.666,13.684,400000.0
2009-02-17 05:47:00,13.652,13.776,13.586,13.734,450000.0
2009-02-17 05:48:00,13.578,13.754,13.565,13.754,500000.0
2009-02-17 05:49:00,13.767,13.767,13.641,13.683,650000.0
2009-02-17 05:50:00,13.699,13.725,13.593,13.725,400000.0
2009-02-17 05:51:00,13.724,13.725,13.582,13.638,600000.0
2009-02-17 05:52:00,13.747,13.747,13.613,13.712,750000.0
2009-02-17 05:53:00,13.702,13.777,13.684,13.73,500000.0
2009-02-17 05:54:00,13.763,13.763,13.628,13.686,400000.0
2009-02-17 05:55:00,13.728,13.753,13.64,13.753,450000.0
2009-02-17 05:56:00,13.74,13.754,13.639,13.732,750000.0
2009-02-17 05:57:00,13.673,13.746,13.612,13.711,650000.0
2009-02-17 05:58:00,13.642,13.763,13.642,13.65,400000.0
2009-02-17 05:59:00,13.787,13.787,13.654,13.785,450000.0
2009-02-17 06:00:00,13.78,13.812,13.657,13.78,650000.0
2009-02-17 06:01:00,13.769,13.829,13.747,13.829,250000.0
2009-02-17 06:02:00,13.818,13.868,13.755,13.815,550000.0
2009-02-17 06:03:00,13.805,13.852,13.754,13.825,450000.0
2009-02-17 06:04:00,13.741,13.838,13.69,13.777,600000.0
2009-02-17 06:05:00,13.819,13.836,13.796,13.812,250000.0
2009-02-17 06:06:00,13.724,13.854,13.724,13.788,350000.0
2009-02-17 06:07:00,13.787,13.876,13.724,13.796,600000.0
2009-02-17 06:08:00,13.824,13.847,13.699,13.699,700000.0
2009-02-17 06:09:00,13.743,13.899,13.743,13.827,550000.0
2009-02-17 06:10:00,13.801,13.881,13.723,13.723,650000.0
2009-02-17 06:11:00,13.778,13.876,13.745,13.797,400000.0
2009-02-17 06:12:00,13.842,13.842,13.693,13.751,550000.0
2009-02-17 06:13:00,13.825,13.86,13.735,13.825,450000.0
2009-02-17 06:14:00,13.862,13.868,13.764,13.832,450000.0
2009-02-17 06:15:00,13.766,13.907,13.766,13.873,800000.0
2009-02-17 06:16:00,13.846,13.856,13.699,13.762,600000.0
2009-02-17 06:17:00,13.804,13.804,13.702,13.727,350000.0
2009-02-17 06:18:00,13.794,13.867,13.794,13.863,400000.0
2009-02-17 06:19:00,13.841,13.841,13.687,13.721,450000.0
2009-02-17 06:20:00,13.67,13.837,13.67,13.752,550000.0
2009-02-17 06:21:00,13.862,13.862,13.727,13.817,500000.0
2009-02-17 06:22:00,13.84,13.844,13.741,13.798,350000.0
2009-02-17 06:23:00,13.834,13.834,13.706,13.754,350000.0
2009-02-17 06:24:00,13.769,13.926,13.762,13.868,350000.0
2009-02-17 06:25:00,13.707,13.869,13.707,13.859,450000.0
2009-02-17 06:26:00,13.842,13.842,13.685,13.832,450000.0
2009-02-17 06:27:00,13.847,13.874,13.748,13.846,500000.0
2009-02-17 06:28:00,13.805,13.831,13.747,13.747,400000.0
2009-02-17 06:29:00,13.843,13.843,13.703,13.703,450000.0
2009-02-17 06:30:00,13.835,13.836,13.755,13.769,400000.0
2009-02-17 06:31:00,13.752,13.865,13.707,13.707,550000.0
2009-02-17 06:32:00,13.815,13.816,13.646,13.646,350000.0
2009-02-17 06:33:00,13.83,13.83,13.694,13.694,400000.0
2009-02-17 06:34:00,13.733,13.814,13.733,13.781,350000.0
2009-02-17 06:35:00,13.816,13.818,13.679,13.757,400000.0
2009-02-17 06:36:00,13.796,13.855,13.732,13.814,500000.0
2009-02-17 06:37:00,13.743,13.809,13.715,13.715,350000.0
2009-02-17 06:38:00,13.817,13.817,13.711,13.794,500000.0
2009-02-17 06:39:00,13.832,13.832,13.728,13.821,400000.0
2009-02-17 06:40:00,13.737,13.82,13.687,13.771,550000.0
2009-02-17 06:41:00,13.721,13.838,13.721,13.838,450000.0
2009-02-17 06:42:00,13.781,13.857,13.689,13.798,400000.0
2009-02-17 06:43:00,13.822,13.836,13.751,13.836,400000.0
2009-02-17 06:44:00,13.73,13.873,13.73,13.811,300000.0
2009-02-17 06:45:00,13.749,13.822,13.66,13.689,400000.0
2009-02-17 06:46:00,13.851,13.851,13.7,13.78,400000.0
2009-02-17 06:47:00,13.768,13.871,13.745,13.745,400000.0
2009-02-17 06:48:00,13.874,13.874,13.778,13.834,250000.0
2009-02-17 06:49:00,13.765,13.872,13.765,13.866,350000.0
2009-02-17 06:50:00,13.845,13.87,13.734,13.853,350000.0
2009-02-17 06:51:00,13.831,13.858,13.753,13.823,450000.0
2009-02-17 06:52:00,13.809,13.824,13.737,13.824,350000.0
2009-02-17 06:53:00,13.848,13.898,13.753,13.848,500000.0
2009-02-17 06:54:00,13.761,13.859,13.746,13.786,500000.0
2009-02-17 06:55:00,13.803,13.877,13.75,13.75,350000.0
2009-02-17 06:56:00,13.814,13.866,13.758,13.799,350000.0
2009-02-17 06:57:00,13.81,13.819,13.736,13.818,350000.0
2009-02-17 06:58:00,13.835,13.836,13.736,13.836,400000.0
2009-02-17 06:59:00,13.86,13.88,13.733,13.818,550000.0
2009-02-17 07:00:00,13.833,13.833,13.683,13.804,450000.0
2009-02-17 07:01:00,13.77,13.861,13.764,13.83,450000.0
2009-02-17 07:02:00,13.84,13.84,13.702,13.721,500000.0
2009-02-17 07:03:00,13.837,13.837,13.732,13.835,550000.0
2009-02-17 07:04:00,13.822,13.857,13.733,13.828,450000.0
2009-02-17 07:05:00,13.867,13.899,13.827,13.827,500000.0
2009-02-17 07:06:00,13.849,13.849,13.702,13.793,350000.0
2009-02-17 07:07:00,13.86,13.86,13.803,13.813,500000.0
2009-02-17 07:08:00,13.76,13.852,13.738,13.826,550000.0
2009-02-17 07:09:00,13.829,13.856,13.787,13.824,350000.0
2009-02-17 07:10:00,13.779,13.846,13.759,13.825,450000.0
2009-02-17 07:11:00,13.82,13.821,13.779,13.821,350000.0
2009-02-17 07:12:00,13.823,13.87,13.82,13.825,350000.0
2009-02-17 07:13:00,13.777,13.863,13.777,13.797,400000.0
2009-02-17 07:14:00,13.773,13.866,13.773,13.838,350000.0
2009-02-17 07:15:00,13.774,13.857,13.707,13.778,350000.0
2009-02-17 07:16:00,13.766,13.881,13.742,13.764,450000.0
2009-02-17 07:17:00,13.875,13.892,13.81,13.889,550000.0
2009-02-17 07:18:00,13.836,13.882,13.791,13.882,350000.0
2009-02-17 07:19:00,13.899,13.905,13.811,13.823,400000.0
2009-02-17 07:20:00,13.728,13.809,13.728,13.781,350000.0
2009-02-17 07:21:00,13.865,13.882,13.753,13.88,500000.0
2009-02-17 07:22:00,13.874,13.874,13.76,13.76,500000.0
2009-02-17 07:23:00,13.827,13.862,13.747,13.862,500000.0
2009-02-17 07:24:00,13.828,13.829,13.752,13.785,350000.0
2009-02-17 07:25:00,13.82,13.878,13.753,13.808,600000.0
2009-02-17 07:26:00,13.783,13.907,13.778,13.778,500000.0
2009-02-17 07:27:00,13.852,13.882,13.726,13.792,550000.0
2009-02-17 07:28:00,13.792,13.86,13.754,13.764,400000.0
2009-02-17 07:29:00,13.861,13.893,13.764,13.882,750000.0
2009-02-17 07:30:00,13.836,13.882,13.766,13.844,500000.0
2009-02-17 07:31:00,13.887,13.889,13.743,13.818,750000.0
2009-02-17 07:32:00,13.775,13.873,13.749,13.864,650000.0
2009-02-17 07:33:00,13.842,13.888,13.747,13.763,900000.0
2009-02-17 07:34:00,13.747,13.908,13.747,13.78,450000.0
2009-02-17 07:35:00,13.851,13.851,13.727,13.789,350000.0
2009-02-17 07:36:00,13.852,13.852,13.737,13.759,350000.0
2009-02-17 07:37:00,13.803,13.842,13.715,13.842,550000.0
2009-02-17 07:38:00,13.767,13.849,13.742,13.742,350000.0
2009-02-17 07:39:00,13.866,13.866,13.728,13.818,400000.0
2009-02-17 07:40:00,13.707,13.848,13.697,13.791,400000.0
2009-02-17 07:41:00,13.838,13.862,13.71,13.862,500000.0
2009-02-17 07:42:00,13.732,13.888,13.732,13.848,350000.0
2009-02-17 07:43:00,13.871,13.871,13.718,13.825,400000.0
2009-02-17 07:44:00,13.865,13.879,13.769,13.769,350000.0
2009-02-17 07:45:00,13.762,13.892,13.73,13.853,1000000.0
2009-02-17 07:46:00,13.768,13.922,13.768,13.871,350000.0
2009-02-17 07:47:00,13.761,13.851,13.706,13.792,550000.0
2009-02-17 07:48:00,13.874,13.881,13.769,13.806,800000.0
2009-02-17 07:49:00,13.751,13.867,13.751,13.823,450000.0
2009-02-17 07:50:00,13.825,13.87,13.75,13.763,900000.0
2009-02-17 07:51:00,13.825,13.855,13.751,13.751,350000.0
2009-02-17 07:52:00,13.864,13.864,13.756,13.856,350000.0
2009-02-17 07:53:00,13.77,13.846,13.727,13.834,550000.0
2009-02-17 07:54:00,13.824,13.875,13.788,13.87,500000.0
2009-02-17 07:55:00,13.8,13.837,13.71,13.729,500000.0
2009-02-17 07:56:00,13.825,13.891,13.73,13.781,800000.0
2009-02-17 07:57:00,13.848,13.859,13.766,13.823,400000.0
2009-02-17 07:58:00,13.807,13.864,13.743,13.811,850000.0
2009-02-17 07:59:00,13.856,13.879,13.743,13.879,350000.0
2009-02-17 08:00:00,13.869,13.874,13.759,13.863,550000.0
2009-02-17 08:01:00,13.858,13.889,13.781,13.879,350000.0
2009-02-17 08:02:00,13.764,13.869,13.756,13.869,450000.0
2009-02-17 08:03:00,13.887,13.887,13.752,13.799,400000.0
2009-02-17 08:04:00,13.836,13.895,13.77,13.812,400000.0
2009-02-17 08:05:00,13.765,13.863,13.765,13.832,400000.0
2009-02-17 08:06:00,13.87,13.878,13.762,13.806,400000.0
2009-02-17 08:07:00,13.876,13.878,13.735,13.878,500000.0
2009-02-17 08:08:00,13.818,13.879,13.754,13.814,400000.0
2009-02-17 08:09:00,13.826,13.865,13.766,13.865,300000.0
2009-02-17 08:10:00,13.777,13.87,13.748,13.87,350000.0
2009-02-17 08:11:00,13.767,13.925,13.767,13.814,550000.0
2009-02-17 08:12:00,13.828,13.901,13.795,13.807,400000.0
2009-02-17 08:13:00,13.78,13.891,13.752,13.891,550000.0
2009-02-17 08:14:00,13.836,13.85,13.749,13.749,500000.0
2009-02-17 08:15:00,13.884,13.884,13.741,13.846,550000.0
2009-02-17 08:16:00,13.783,13.854,13.766,13.766,500000.0
2009-02-17 08:17:00,13.745,13.858,13.745,13.818,500000.0
2009-02-17 08:18:00,13.848,13.848,13.725,13.725,400000.0
2009-02-17 08:19:00,13.71,13.823,13.71,13.777,700000.0
2009-02-17 08:20:00,13.802,13.84,13.743,13.782,500000.0
2009-02-17 08:21:00,13.791,13.834,13.704,13.834,450000.0
2009-02-17 08:22:00,13.827,13.845,13.751,13.751,500000.0
2009-02-17 08:23:00,13.785,13.828,13.769,13.786,350000.0
2009-02-17 08:24:00,13.743,13.803,13.742,13.745,350000.0
2009-02-17 08:25:00,13.754,13.856,13.708,13.78,650000.0
2009-02-17 08:26:00,13.818,13.85,13.767,13.846,400000.0
2009-02-17 08:27:00,13.798,13.863,13.741,13.741,350000.0
2009-02-17 08:28:00,13.845,13.845,13.725,13.811,500000.0
2009-02-17 08:29:00,13.852,13.852,13.718,13.741,400000.0
2009-02-17 08:30:00,13.725,13.815,13.725,13.773,400000.0
2009-02-17 08:31:00,13.745,13.846,13.733,13.759,500000.0
2009-02-17 08:32:00,13.824,13.849,13.755,13.81,550000.0
2009-02-17 08:33:00,13.786,13.837,13.724,13.767,500000.0
2009-02-17 08:34:00,13.744,13.837,13.692,13.708,500000.0
2009-02-17 08:35:00,13.865,13.872,13.752,13.822,550000.0
2009-02-17 08:36:00,13.752,13.864,13.734,13.84,450000.0
2009-02-17 08:37:00,13.801,13.801,13.669,13.794,450000.0
2009-02-17 08:38:00,13.771,13.802,13.652,13.779,400000.0
2009-02-17 08:39:00,13.771,13.861,13.733,13.767,550000.0
2009-02-17 08:40:00,13.827,13.838,13.746,13.794,350000.0
2009-02-17 08:41:00,13.793,13.849,13.735,13.849,350000.0
2009-02-17 08:42:00,13.808,13.854,13.714,13.742,550000.0
2009-02-17 08:43:00,13.794,13.863,13.75,13.75,350000.0
2009-02-17 08:44:00,13.751,13.826,13.685,13.772,550000.0
2009-02-17 08:45:00,13.737,13.848,13.737,13.835,400000.0
2009-02-17 08:46:00,13.835,13.894,13.745,13.785,600000.0
2009-02-17 08:47:00,13.822,13.822,13.653,13.723,400000.0
2009-02-17 08:48:00,13.868,13.871,13.792,13.856,550000.0
2009-02-17 08:49:00,13.803,13.884,13.753,13.837,450000.0
2009-02-17 08:50:00,13.774,13.816,13.674,13.816,500000.0
2009-02-17 08:51:00,13.778,13.858,13.765,13.828,400000.0
2009-02-17 08:52:00,13.83,13.836,13.735,13.771,350000.0
2009-02-17 08:53:00,13.836,13.861,13.722,13.861,500000.0
2009-02-17 08:54:00,13.725,13.852,13.725,13.793,450000.0
2009-02-17 08:55:00,13.726,13.834,13.726,13.765,450000.0
2009-02-17 08:56:00,13.719,13.873,13.719,13.722,550000.0
2009-02-17 08:57:00,13.889,13.889,13.765,13.765,400000.0
2009-02-17 08:58:00,13.876,13.912,13.753,13.888,450000.0
2009-02-17 08:59:00,13.885,13.885,13.806,13.806,350000.0
2009-02-17 09:00:00,13.811,13.888,13.792,13.834,600000.0
2009-02-17 09:01:00,13.816,13.872,13.799,13.828,400000.0
2009-02-17 09:02:00,13.86,13.895,13.783,13.787,500000.0
2009-02-17 09:03:00,13.819,13.932,13.798,13.901,550000.0
2009-02-17 09:04:00,13.862,13.891,13.77,13.797,350000.0
2009-02-17 09:05:00,13.909,13.921,13.793,13.793,750000.0
2009-02-17 09:06:00,13.791,13.948,13.791,13.925,550000.0
2009-02-17 09:07:00,13.791,13.89,13.77,13.816,500000.0
2009-02-17 09:08:00,13.909,13.909,13.762,13.849,550000.0
2009-02-17 09:09:00,13.846,13.889,13.731,13.889,950000.0
2009-02-17 09:10:00,13.803,13.892,13.717,13.822,450000.0
2009-02-17 09:11:00,13.862,13.902,13.762,13.902,500000.0
2009-02-17 09:12:00,13.882,13.893,13.789,13.886,400000.0
2009-02-17 09:13:00,13.871,13.898,13.76,13.845,400000.0
2009-02-17 09:14:00,13.834,13.915,13.768,13.915,350000.0
2009-02-17 09:15:00,13.861,13.861,13.742,13.759,400000.0
2009-02-17 09:16:00,13.897,13.897,13.759,13.79,450000.0
2009-02-17 09:17:00,13.811,13.907,13.811,13.907,400000.0
2009-02-17 09:18:00,13.777,13.895,13.756,13.756,400000.0
2009-02-17 09:19:00,13.763,13.867,13.715,13.852,600000.0
2009-02-17 09:20:00,13.816,13.857,13.779,13.84,400000.0
2009-02-17 09:21:00,13.828,13.879,13.76,13.849,400000.0
2009-02-17 09:23:00,13.812,13.873,13.749,13.805,600000.0
2009-02-17 09:24:00,13.823,13.849,13.722,13.849,550000.0
2009-02-17 09:25:00,13.751,13.915,13.751,13.827,550000.0
2009-02-17 09:26:00,13.792,13.847,13.722,13.744,600000.0
2009-02-17 09:27:00,13.747,13.811,13.73,13.807,350000.0
2009-02-17 09:29:00,13.773,13.852,13.739,13.845,450000.0
2009-02-17 09:30:00,13.765,13.867,13.744,13.769,700000.0
2009-02-17 09:31:00,13.779,13.895,13.759,13.761,450000.0
2009-02-17 09:32:00,13.867,13.873,13.779,13.873,350000.0
2009-02-17 09:33:00,13.841,13.883,13.744,13.853,400000.0
2009-02-17 09:34:00,13.804,13.899,13.769,13.769,350000.0
2009-02-17 09:35:00,13.765,13.871,13.765,13.856,550000.0
2009-02-17 09:36:00,13.773,13.919,13.773,13.889,400000.0
2009-02-17 09:37:00,13.921,13.921,13.813,13.917,450000.0
2009-02-17 09:38:00,13.93,13.93,13.855,13.881,350000.0
2009-02-17 09:39:00,13.835,13.921,13.805,13.838,700000.0
2009-02-17 09:40:00,13.861,13.897,13.774,13.774,400000.0
2009-02-17 09:41:00,13.87,13.905,13.786,13.905,350000.0
2009-02-17 09:42:00,13.8,13.916,13.8,13.825,350000.0
2009-02-17 09:43:00,13.891,13.921,13.789,13.86,450000.0
2009-02-17 09:44:00,13.865,13.905,13.829,13.859,600000.0
2009-02-17 09:45:00,13.894,13.906,13.774,13.872,650000.0
2009-02-17 09:46:00,13.932,13.932,13.782,13.788,350000.0
2009-02-17 09:47:00,13.815,13.86,13.76,13.786,400000.0
2009-02-17 09:48:00,13.887,13.906,13.75,13.832,650000.0
2009-02-17 09:49:00,13.867,13.907,13.832,13.832,350000.0
2009-02-17 09:50:00,13.877,13.901,13.801,13.895,450000.0
2009-02-17 09:51:00,13.842,13.914,13.787,13.914,550000.0
2009-02-17 09:52:00,13.805,13.891,13.794,13.891,300000.0
2009-02-17 09:53:00,13.889,13.915,13.789,13.855,500000.0
2009-02-17 09:54:00,13.85,13.889,13.751,13.817,450000.0
2009-02-17 09:55:00,13.817,13.902,13.782,13.809,350000.0
2009-02-17 09:56:00,13.772,13.909,13.758,13.758,550000.0
2009-02-17 09:57:00,13.823,13.917,13.793,13.88,750000.0
2009-02-17 09:58:00,13.867,13.913,13.794,13.848,350000.0
2009-02-17 09:59:00,13.781,13.913,13.781,13.83,650000.0
2009-02-17 10:00:00,13.761,13.883,13.751,13.821,600000.0
2009-02-17 10:01:00,13.889,13.889,13.77,13.77,350000.0
2009-02-17 10:02:00,13.882,13.882,13.755,13.837,400000.0
2009-02-17 10:03:00,13.849,13.849,13.722,13.723,350000.0
2009-02-17 10:04:00,13.821,13.869,13.735,13.869,400000.0
2009-02-17 10:05:00,13.808,13.834,13.729,13.83,450000.0
2009-02-17 10:06:00,13.723,13.861,13.719,13.762,700000.0
2009-02-17 10:07:00,13.863,13.914,13.792,13.897,450000.0
2009-02-17 10:08:00,13.841,13.863,13.749,13.766,500000.0
2009-02-17 10:09:00,13.8,13.889,13.773,13.863,600000.0
2009-02-17 10:10:00,13.793,13.922,13.78,13.868,600000.0
2009-02-17 10:11:00,13.818,13.87,13.755,13.798,400000.0
2009-02-17 10:12:00,13.805,13.904,13.764,13.886,500000.0
2009-02-17 10:13:00,13.765,13.866,13.71,13.866,750000.0
2009-02-17 10:14:00,13.802,13.91,13.802,13.873,400000.0
2009-02-17 10:15:00,13.736,13.839,13.736,13.831,350000.0
2009-02-17 10:16:00,13.88,13.916,13.768,13.896,500000.0
2009-02-17 10:17:00,13.805,13.886,13.79,13.805,350000.0
2009-02-17 10:18:00,13.813,13.918,13.785,13.849,550000.0
2009-02-17 10:19:00,13.899,13.901,13.761,13.898,450000.0
2009-02-17 10:20:00,13.788,13.846,13.759,13.789,550000.0
2009-02-17 10:21:00,13.775,13.91,13.775,13.851,650000.0
2009-02-17 10:22:00,13.855,13.89,13.785,13.862,400000.0
2009-02-17 10:23:00,13.84,13.84,13.722,13.722,550000.0
2009-02-17 10:24:00,13.729,13.84,13.729,13.737,450000.0
2009-02-17 10:25:00,13.821,13.862,13.784,13.841,500000.0
2009-02-17 10:26:00,13.83,13.861,13.762,13.762,350000.0
2009-02-17 10:27:00,13.79,13.813,13.716,13.716,400000.0
2009-02-17 10:28:00,13.799,13.883,13.754,13.801,350000.0
2009-02-17 10:29:00,13.816,13.846,13.688,13.805,500000.0
2009-02-17 10:30:00,13.756,13.835,13.756,13.775,350000.0
2009-02-17 10:31:00,13.702,13.823,13.67,13.785,450000.0
2009-02-17 10:32:00,13.822,13.822,13.683,13.718,400000.0
2009-02-17 10:33:00,13.777,13.777,13.641,13.772,550000.0
2009-02-17 10:34:00,13.819,13.881,13.698,13.754,700000.0
2009-02-17 10:35:00,13.815,13.842,13.727,13.818,350000.0
2009-02-17 10:36:00,13.689,13.828,13.674,13.828,450000.0
2009-02-17 10:37:00,13.794,13.836,13.703,13.735,500000.0
2009-02-17 10:38:00,13.71,13.813,13.71,13.733,400000.0
2009-02-17 10:39:00,13.706,13.822,13.66,13.677,400000.0
2009-02-17 10:40:00,13.706,13.806,13.668,13.71,400000.0
2009-02-17 10:41:00,13.813,13.813,13.659,13.763,350000.0
2009-02-17 10:42:00,13.707,13.807,13.656,13.806,550000.0
2009-02-17 10:43:00,13.775,13.799,13.681,13.778,550000.0
2009-02-17 10:44:00,13.689,13.804,13.667,13.78,550000.0
2009-02-17 10:45:00,13.681,13.811,13.676,13.771,350000.0
2009-02-17 10:46:00,13.681,13.78,13.656,13.706,550000.0
2009-02-17 10:47:00,13.767,13.817,13.692,13.805,450000.0
2009-02-17 10:48:00,13.794,13.817,13.733,13.797,450000.0
2009-02-17 10:49:00,13.783,13.838,13.712,13.81,500000.0
2009-02-17 10:50:00,13.801,13.845,13.719,13.719,450000.0
2009-02-17 10:51:00,13.73,13.802,13.714,13.782,400000.0
2009-02-17 10:52:00,13.739,13.863,13.702,13.801,500000.0
2009-02-17 10:53:00,13.812,13.812,13.693,13.768,450000.0
2009-02-17 10:54:00,13.764,13.803,13.722,13.749,550000.0
2009-02-17 10:55:00,13.825,13.86,13.783,13.783,400000.0
2009-02-17 10:56:00,13.825,13.87,13.808,13.865,450000.0
2009-02-17 10:57:00,13.74,13.837,13.707,13.804,350000.0
2009-02-17 10:58:00,13.871,13.871,13.754,13.787,350000.0
2009-02-17 10:59:00,13.865,13.884,13.753,13.753,450000.0
2009-02-17 11:00:00,13.781,13.85,13.715,13.772,350000.0
2009-02-17 11:01:00,13.778,13.871,13.7,13.865,600000.0
2009-02-17 11:02:00,13.791,13.86,13.72,13.823,350000.0
2009-02-17 11:03:00,13.791,13.882,13.761,13.863,550000.0
2009-02-17 11:04:00,13.865,13.865,13.745,13.81,600000.0
2009-02-17 11:05:00,13.723,13.889,13.723,13.889,550000.0
2009-02-17 11:06:00,13.857,13.868,13.736,13.868,500000.0
2009-02-17 11:07:00,13.755,13.859,13.725,13.772,450000.0
2009-02-17 11:08:00,13.807,13.852,13.746,13.785,400000.0
2009-02-17 11:09:00,13.853,13.853,13.734,13.838,500000.0
2009-02-17 11:10:00,13.739,13.862,13.736,13.736,400000.0
2009-02-17 11:11:00,13.842,13.865,13.737,13.845,350000.0
2009-02-17 11:12:00,13.807,13.849,13.732,13.849,450000.0
2009-02-17 11:13:00,13.88,13.88,13.752,13.849,400000.0
2009-02-17 11:14:00,13.755,13.924,13.736,13.812,550000.0
2009-02-17 11:15:00,13.743,13.821,13.706,13.706,350000.0
2009-02-17 11:16:00,13.783,13.896,13.76,13.762,350000.0
2009-02-17 11:17:00,13.886,13.886,13.734,13.773,400000.0
2009-02-17 11:18:00,13.791,13.881,13.74,13.881,400000.0
2009-02-17 11:19:00,13.764,13.873,13.704,13.873,550000.0
2009-02-17 11:20:00,13.773,13.907,13.773,13.895,400000.0
2009-02-17 11:21:00,13.799,13.886,13.799,13.879,550000.0
2009-02-17 11:22:00,13.789,13.877,13.762,13.763,350000.0
2009-02-17 11:23:00,13.804,13.902,13.748,13.789,500000.0
2009-02-17 11:24:00,13.78,13.893,13.78,13.789,450000.0
2009-02-17 11:25:00,13.776,13.877,13.752,13.877,400000.0
2009-02-17 11:26:00,13.797,13.898,13.74,13.898,400000.0
2009-02-17 11:27:00,13.783,13.898,13.783,13.896,500000.0
2009-02-17 11:28:00,13.765,13.854,13.753,13.854,350000.0
2009-02-17 11:29:00,13.847,13.871,13.766,13.766,550000.0
2009-02-17 11:30:00,13.751,13.872,13.751,13.795,450000.0
2009-02-17 11:31:00,13.778,13.856,13.742,13.793,450000.0
2009-02-17 11:32:00,13.788,13.917,13.788,13.82,400000.0
2009-02-17 11:33:00,13.804,13.876,13.804,13.81,500000.0
2009-02-17 11:34:00,13.826,13.858,13.75,13.838,400000.0
2009-02-17 11:35:00,13.745,13.888,13.745,13.816,350000.0
2009-02-17 11:36:00,13.856,13.883,13.728,13.728,550000.0
2009-02-17 11:37:00,13.818,13.889,13.781,13.851,350000.0
2009-02-17 11:38:00,13.802,13.901,13.754,13.764,500000.0
2009-02-17 11:39:00,13.812,13.877,13.738,13.753,400000.0
2009-02-17 11:40:00,13.779,13.875,13.779,13.861,550000.0
2009-02-17 11:41:00,13.801,13.892,13.785,13.846,350000.0
2009-02-17 11:42:00,13.837,13.859,13.734,13.734,500000.0
2009-02-17 11:43:00,13.769,13.877,13.749,13.877,450000.0
2009-02-17 11:44:00,13.761,13.883,13.761,13.87,500000.0
2009-02-17 11:45:00,13.862,13.872,13.745,13.759,400000.0
2009-02-17 11:46:00,13.851,13.904,13.774,13.794,400000.0
2009-02-17 11:47:00,13.858,13.917,13.751,13.85,400000.0
2009-02-17 11:48:00,13.794,13.858,13.774,13.833,450000.0
2009-02-17 11:49:00,13.845,13.86,13.756,13.823,450000.0
2009-02-17 11:50:00,13.802,13.864,13.736,13.864,350000.0
2009-02-17 11:51:00,13.79,13.904,13.79,13.809,550000.0
2009-02-17 11:52:00,13.698,13.867,13.698,13.836,500000.0
2009-02-17 11:53:00,13.83,13.872,13.75,13.87,500000.0
2009-02-17 11:54:00,13.845,13.845,13.704,13.763,400000.0
2009-02-17 11:55:00,13.818,13.865,13.75,13.863,350000.0
2009-02-17 11:56:00,13.831,13.848,13.711,13.75,500000.0
2009-02-17 11:57:00,13.808,13.87,13.744,13.869,550000.0
2009-02-17 11:58:00,13.747,13.849,13.726,13.849,350000.0
2009-02-17 11:59:00,13.76,13.887,13.76,13.761,350000.0
2009-02-17 12:00:00,13.829,13.887,13.755,13.847,550000.0
2009-02-17 12:01:00,13.794,13.842,13.714,13.726,750000.0
2009-02-17 12:02:00,13.82,13.82,13.746,13.78,350000.0
2009-02-17 12:03:00,13.755,13.838,13.744,13.775,550000.0
2009-02-17 12:04:00,13.754,13.807,13.725,13.764,400000.0
2009-02-17 12:05:00,13.854,13.86,13.754,13.754,350000.0
2009-02-17 12:06:00,13.799,13.858,13.741,13.839,500000.0
2009-02-17 12:07:00,13.77,13.833,13.72,13.823,450000.0
2009-02-17 12:08:00,13.766,13.864,13.766,13.838,550000.0
2009-02-17 12:09:00,13.742,13.849,13.742,13.834,500000.0
2009-02-17 12:10:00,13.821,13.844,13.74,13.787,400000.0
2009-02-17 12:11:00,13.773,13.869,13.76,13.775,550000.0
2009-02-17 12:12:00,13.725,13.871,13.72,13.722,350000.0
2009-02-17 12:13:00,13.846,13.848,13.69,13.819,400000.0
2009-02-17 12:14:00,13.777,13.868,13.734,13.868,350000.0
2009-02-17 12:15:00,13.768,13.831,13.754,13.764,400000.0
2009-02-17 12:16:00,13.748,13.827,13.737,13.737,500000.0
2009-02-17 12:17:00,13.736,13.84,13.72,13.814,400000.0
2009-02-17 12:18:00,13.739,13.816,13.723,13.723,500000.0
2009-02-17 12:19:00,13.804,13.846,13.695,13.745,500000.0
2009-02-17 12:20:00,13.751,13.868,13.751,13.754,550000.0
2009-02-17 12:21:00,13.848,13.879,13.755,13.755,600000.0
2009-02-17 12:22:00,13.816,13.871,13.757,13.826,550000.0
2009-02-17 12:23:00,13.773,13.816,13.713,13.731,400000.0
2009-02-17 12:24:00,13.864,13.909,13.793,13.873,600000.0
2009-02-17 12:25:00,13.866,13.87,13.773,13.773,350000.0
2009-02-17 12:26:00,13.861,13.861,13.743,13.796,400000.0
2009-02-17 12:27:00,13.835,13.872,13.749,13.856,350000.0
2009-02-17 12:28:00,13.739,13.851,13.714,13.714,550000.0
2009-02-17 12:29:00,13.766,13.885,13.766,13.878,350000.0
2009-02-17 12:30:00,13.784,13.887,13.731,13.841,500000.0
2009-02-17 12:31:00,13.874,13.887,13.778,13.778,400000.0
2009-02-17 12:32:00,13.819,13.858,13.773,13.84,400000.0
2009-02-17 12:33:00,13.777,13.893,13.777,13.867,550000.0
2009-02-17 12:34:00,13.771,13.857,13.771,13.823,350000.0
2009-02-17 12:35:00,13.864,13.901,13.741,13.816,500000.0
2009-02-17 12:36:00,13.822,13.856,13.769,13.856,350000.0
2009-02-17 12:37:00,13.861,13.885,13.82,13.864,400000.0
2009-02-17 12:38:00,13.806,13.884,13.806,13.86,400000.0
2009-02-17 12:39:00,13.708,13.859,13.708,13.772,550000.0
2009-02-17 12:40:00,13.885,13.89,13.749,13.823,350000.0
2009-02-17 12:41:00,13.87,13.88,13.765,13.843,400000.0
2009-02-17 12:42:00,13.752,13.831,13.732,13.823,550000.0
2009-02-17 12:43:00,13.821,13.869,13.781,13.835,500000.0
2009-02-17 12:44:00,13.748,13.851,13.716,13.757,500000.0
2009-02-17 12:45:00,13.852,13.886,13.743,13.84,400000.0
2009-02-17 12:47:00,13.779,13.901,13.721,13.854,500000.0
2009-02-17 12:48:00,13.86,13.885,13.745,13.745,450000.0
2009-02-17 12:49:00,13.761,13.859,13.73,13.749,500000.0
2009-02-17 12:50:00,13.791,13.872,13.732,13.756,450000.0
2009-02-17 12:51:00,13.744,13.881,13.744,13.839,350000.0
2009-02-17 12:52:00,13.819,13.903,13.792,13.861,500000.0
2009-02-17 12:53:00,13.794,13.858,13.761,13.855,400000.0
2009-02-17 12:54:00,13.871,13.871,13.782,13.843,550000.0
2009-02-17 12:55:00,13.769,13.879,13.765,13.836,500000.0
2009-02-17 12:56:00,13.759,13.864,13.723,13.723,400000.0
2009-02-17 12:57:00,13.872,13.877,13.769,13.801,400000.0
2009-02-17 12:58:00,13.839,13.888,13.758,13.888,450000.0
2009-02-17 12:59:00,13.883,13.897,13.755,13.798,350000.0
2009-02-17 13:00:00,13.875,13.884,13.816,13.863,350000.0
2009-02-17 13:01:00,13.831,13.849,13.736,13.789,450000.0
2009-02-17 13:02:00,13.727,13.873,13.727,13.811,400000.0
2009-02-17 13:03:00,13.843,13.903,13.747,13.879,600000.0
2009-02-17 13:04:00,13.863,13.907,13.786,13.897,400000.0
2009-02-17 13:05:00,13.765,13.922,13.765,13.895,550000.0
2009-02-17 13:06:00,13.895,13.895,13.74,13.819,450000.0
2009-02-17 13:07:00,13.797,13.924,13.796,13.862,500000.0
2009-02-17 13:08:00,13.89,13.903,13.81,13.826,350000.0
2009-02-17 13:09:00,13.8,13.891,13.773,13.773,500000.0
2009-02-17 13:10:00,13.818,13.891,13.79,13.863,400000.0
2009-02-17 13:11:00,13.784,13.884,13.784,13.88,400000.0
2009-02-17 13:12:00,13.891,13.923,13.784,13.899,550000.0
2009-02-17 13:13:00,13.813,13.877,13.751,13.863,450000.0
2009-02-17 13:14:00,13.824,13.878,13.776,13.844,400000.0
2009-02-17 13:15:00,13.844,13.916,13.779,13.781,350000.0
2009-02-17 13:16:00,13.87,13.887,13.794,13.887,350000.0
2009-02-17 13:17:00,13.789,13.89,13.789,13.857,500000.0
2009-02-17 13:18:00,13.867,13.924,13.785,13.924,450000.0
2009-02-17 13:19:00,13.885,13.896,13.757,13.809,400000.0
2009-02-17 13:20:00,13.825,13.894,13.766,13.829,500000.0
2009-02-17 13:21:00,13.826,13.914,13.761,13.905,500000.0
2009-02-17 13:22:00,13.879,13.903,13.763,13.771,450000.0
2009-02-17 13:23:00,13.836,13.904,13.79,13.904,400000.0
2009-02-17 13:24:00,13.896,13.896,13.785,13.894,350000.0
2009-02-17 13:25:00,13.854,13.903,13.791,13.903,350000.0
2009-02-17 13:26:00,13.764,13.903,13.764,13.815,650000.0
2009-02-17 13:27:00,13.812,13.878,13.743,13.849,350000.0
2009-02-17 13:28:00,13.812,13.875,13.759,13.857,400000.0
2009-02-17 13:29:00,13.871,13.871,13.727,13.727,550000.0
2009-02-17 13:30:00,13.776,13.87,13.753,13.753,550000.0
2009-02-17 13:31:00,13.767,13.866,13.73,13.866,450000.0
2009-02-17 13:32:00,13.76,13.867,13.751,13.846,400000.0
2009-02-17 13:33:00,13.784,13.865,13.766,13.805,450000.0
2009-02-17 13:34:00,13.82,13.847,13.757,13.757,450000.0
2009-02-17 13:35:00,13.794,13.848,13.734,13.818,400000.0
2009-02-17 13:36:00,13.769,13.851,13.714,13.82,450000.0
2009-02-17 13:37:00,13.788,13.842,13.73,13.842,400000.0
2009-02-17 13:38:00,13.746,13.854,13.7,13.854,400000.0
2009-02-17 13:39:00,13.851,13.851,13.735,13.826,500000.0
2009-02-17 13:40:00,13.696,13.859,13.696,13.828,700000.0
2009-02-17 13:41:00,13.757,13.802,13.718,13.771,400000.0
2009-02-17 13:42:00,13.813,13.909,13.779,13.809,400000.0
2009-02-17 13:43:00,13.781,13.838,13.754,13.832,400000.0
2009-02-17 13:44:00,13.776,13.832,13.718,13.804,350000.0
2009-02-17 13:45:00,13.815,13.856,13.736,13.778,550000.0
2009-02-17 13:46:00,13.753,13.854,13.742,13.743,500000.0
2009-02-17 13:47:00,13.744,13.779,13.729,13.729,350000.0
2009-02-17 13:48:00,13.765,13.864,13.735,13.864,500000.0
2009-02-17 13:49:00,13.861,13.876,13.748,13.809,400000.0
2009-02-17 13:50:00,13.738,13.828,13.697,13.828,400000.0
2009-02-17 13:51:00,13.813,13.858,13.719,13.759,400000.0
2009-02-17 13:52:00,13.856,13.856,13.731,13.835,350000.0
2009-02-17 13:53:00,13.746,13.855,13.746,13.777,450000.0
2009-02-17 13:54:00,13.839,13.861,13.704,13.861,400000.0
2009-02-17 13:55:00,13.84,13.847,13.721,13.74,400000.0
2009-02-17 13:56:00,13.841,13.847,13.765,13.765,350000.0
2009-02-17 13:57:00,13.827,13.832,13.709,13.828,350000.0
2009-02-17 13:58:00,13.844,13.853,13.738,13.853,400000.0
2009-02-17 13:59:00,13.834,13.889,13.767,13.801,600000.0
2009-02-17 14:00:00,13.876,13.881,13.77,13.881,350000.0
2009-02-17 14:01:00,13.718,13.864,13.718,13.864,750000.0
2009-02-17 14:02:00,13.85,13.921,13.774,13.915,400000.0
2009-02-17 14:03:00,13.875,13.891,13.773,13.773,500000.0
2009-02-17 14:04:00,13.874,13.896,13.769,13.896,350000.0
2009-02-17 14:05:00,13.798,13.881,13.747,13.874,400000.0
2009-02-17 14:06:00,13.848,13.895,13.774,13.872,400000.0
2009-02-17 14:07:00,13.783,13.874,13.783,13.865,400000.0
2009-02-17 14:08:00,13.894,13.894,13.794,13.804,350000.0
2009-02-17 14:09:00,13.757,13.879,13.738,13.808,550000.0
2009-02-17 14:10:00,13.774,13.88,13.774,13.826,350000.0
2009-02-17 14:11:00,13.867,13.895,13.815,13.895,350000.0
2009-02-17 14:12:00,13.859,13.9,13.767,13.9,400000.0
2009-02-17 14:13:00,13.832,13.892,13.793,13.813,400000.0
2009-02-17 14:14:00,13.852,13.865,13.73,13.784,350000.0
2009-02-17 14:15:00,13.886,13.903,13.781,13.781,450000.0
2009-02-17 14:16:00,13.802,13.901,13.754,13.893,750000.0
2009-02-17 14:17:00,13.753,13.847,13.753,13.808,350000.0
2009-02-17 14:18:00,13.81,13.907,13.81,13.812,400000.0
2009-02-17 14:19:00,13.886,13.886,13.817,13.83,400000.0
2009-02-17 14:20:00,13.812,13.932,13.809,13.822,600000.0
2009-02-17 14:21:00,13.87,13.87,13.757,13.859,400000.0
2009-02-17 14:22:00,13.832,13.871,13.78,13.867,350000.0
2009-02-17 14:23:00,13.836,13.889,13.762,13.778,650000.0
2009-02-17 14:24:00,13.781,13.905,13.767,13.861,550000.0
2009-02-17 14:25:00,13.876,13.942,13.761,13.761,700000.0
2009-02-17 14:26:00,13.833,13.914,13.776,13.839,350000.0
2009-02-17 14:27:00,13.765,13.862,13.748,13.862,450000.0
2009-02-17 14:28:00,13.838,13.852,13.708,13.82,550000.0
2009-02-17 14:29:00,13.872,13.889,13.809,13.889,450000.0
2009-02-17 14:30:00,13.854,13.886,13.758,13.879,400000.0
2009-02-17 14:31:00,13.811,13.909,13.762,13.879,350000.0
2009-02-17 14:32:00,13.826,13.933,13.799,13.799,500000.0
2009-02-17 14:33:00,13.78,13.905,13.78,13.813,350000.0
2009-02-17 14:34:00,13.864,13.899,13.765,13.767,450000.0
2009-02-17 14:35:00,13.857,13.87,13.767,13.858,350000.0
2009-02-17 14:36:00,13.798,13.901,13.774,13.88,450000.0
2009-02-17 14:37:00,13.774,13.869,13.731,13.731,550000.0
2009-02-17 14:38:00,13.839,13.848,13.752,13.817,400000.0
2009-02-17 14:39:00,13.771,13.872,13.716,13.773,800000.0
2009-02-17 14:40:00,13.787,13.882,13.739,13.858,700000.0
2009-02-17 14:41:00,13.83,13.893,13.792,13.893,350000.0
2009-02-17 14:42:00,13.802,13.86,13.723,13.758,450000.0
2009-02-17 14:43:00,13.831,13.883,13.746,13.883,500000.0
2009-02-17 14:44:00,13.76,13.843,13.731,13.843,450000.0
2009-02-17 14:45:00,13.823,13.867,13.727,13.727,400000.0
2009-02-17 14:46:00,13.88,13.88,13.719,13.799,550000.0
2009-02-17 14:47:00,13.82,13.871,13.739,13.86,350000.0
2009-02-17 14:48:00,13.835,13.872,13.771,13.855,400000.0
2009-02-17 14:49:00,13.875,13.911,13.752,13.756,500000.0
2009-02-17 14:50:00,13.764,13.905,13.764,13.851,400000.0
2009-02-17 14:51:00,13.85,13.864,13.773,13.833,350000.0
2009-02-17 14:52:00,13.856,13.856,13.763,13.79,450000.0
2009-02-17 14:53:00,13.705,13.854,13.705,13.812,250000.0
2009-02-17 14:54:00,13.844,13.89,13.743,13.795,400000.0
2009-02-17 14:55:00,13.81,13.832,13.721,13.789,450000.0
2009-02-17 14:56:00,13.842,13.871,13.765,13.85,350000.0
2009-02-17 14:57:00,13.841,13.86,13.744,13.744,350000.0
2009-02-17 14:58:00,13.812,13.827,13.728,13.827,400000.0
2009-02-17 14:59:00,13.768,13.816,13.703,13.809,550000.0
2009-02-17 15:00:00,13.76,13.854,13.743,13.743,350000.0
2009-02-17 15:01:00,13.838,13.838,13.7,13.743,400000.0
2009-02-17 15:02:00,13.767,13.809,13.718,13.782,400000.0
2009-02-17 15:03:00,13.844,13.875,13.734,13.844,450000.0
2009-02-17 15:04:00,13.787,13.858,13.735,13.825,400000.0
2009-02-17 15:05:00,13.81,13.866,13.72,13.782,400000.0
2009-02-17 15:06:00,13.843,13.843,13.725,13.731,400000.0
2009-02-17 15:07:00,13.726,13.846,13.715,13.803,350000.0
2009-02-17 15:08:00,13.667,13.802,13.667,13.746,450000.0
2009-02-17 15:09:00,13.816,13.863,13.734,13.734,450000.0
2009-02-17 15:10:00,13.741,13.821,13.683,13.739,400000.0
2009-02-17 15:11:00,13.765,13.807,13.711,13.789,500000.0
2009-02-17 15:12:00,13.766,13.782,13.697,13.732,350000.0
2009-02-17 15:13:00,13.731,13.815,13.682,13.682,400000.0
2009-02-17 15:14:00,13.699,13.816,13.69,13.69,400000.0
2009-02-17 15:15:00,13.695,13.759,13.648,13.683,350000.0
2009-02-17 15:16:00,13.683,13.821,13.683,13.821,350000.0
2009-02-17 15:17:00,13.772,13.833,13.666,13.822,500000.0
2009-02-17 15:18:00,13.753,13.786,13.664,13.786,450000.0
2009-02-17 15:19:00,13.706,13.804,13.657,13.657,450000.0
2009-02-17 15:20:00,13.712,13.804,13.663,13.737,550000.0
2009-02-17 15:21:00,13.803,13.803,13.64,13.686,400000.0
2009-02-17 15:22:00,13.781,13.82,13.711,13.817,400000.0
2009-02-17 15:23:00,13.776,13.816,13.709,13.773,550000.0
2009-02-17 15:24:00,13.732,13.793,13.675,13.72,600000.0
2009-02-17 15:25:00,13.785,13.816,13.616,13.685,350000.0
2009-02-17 15:26:00,13.736,13.751,13.636,13.636,450000.0
2009-02-17 15:27:00,13.73,13.802,13.654,13.654,450000.0
2009-02-17 15:28:00,13.743,13.749,13.688,13.71,350000.0
2009-02-17 15:29:00,13.77,13.77,13.649,13.658,400000.0
2009-02-17 15:30:00,13.659,13.765,13.64,13.692,400000.0
2009-02-17 15:31:00,13.631,13.729,13.616,13.624,350000.0
2009-02-17 15:32:00,13.756,13.762,13.582,13.632,500000.0
2009-02-17 15:33:00,13.715,13.784,13.695,13.766,350000.0
2009-02-17 15:34:00,13.733,13.823,13.711,13.82,450000.0
2009-02-17 15:35:00,13.784,13.838,13.662,13.773,500000.0
2009-02-17 15:36:00,13.819,13.898,13.771,13.898,550000.0
2009-02-17 15:37:00,13.823,13.88,13.742,13.81,450000.0
2009-02-17 15:38:00,13.774,13.881,13.774,13.878,450000.0
2009-02-17 15:39:00,13.799,13.9,13.799,13.896,350000.0
2009-02-17 15:40:00,13.766,13.921,13.766,13.852,550000.0
2009-02-17 15:41:00,13.868,13.923,13.789,13.805,350000.0
2009-02-17 15:42:00,13.798,13.906,13.744,13.905,400000.0
2009-02-17 15:43:00,13.902,13.902,13.813,13.873,500000.0
2009-02-17 15:44:00,13.886,13.936,13.825,13.924,350000.0
2009-02-17 15:45:00,13.826,13.929,13.803,13.861,450000.0
2009-02-17 15:46:00,13.971,13.971,13.829,13.919,350000.0
2009-02-17 15:47:00,13.928,13.967,13.818,13.845,550000.0
2009-02-17 15:48:00,13.861,13.916,13.807,13.833,350000.0
2009-02-17 15:49:00,13.918,13.932,13.841,13.904,350000.0
2009-02-17 15:50:00,13.941,13.941,13.781,13.831,550000.0
2009-02-17 15:51:00,13.776,13.89,13.766,13.878,500000.0
2009-02-17 15:52:00,13.791,13.907,13.775,13.775,350000.0
2009-02-17 15:53:00,13.824,13.907,13.799,13.885,400000.0
2009-02-17 15:54:00,13.858,13.918,13.783,13.866,450000.0
2009-02-17 15:55:00,13.786,13.905,13.751,13.817,550000.0
2009-02-17 15:56:00,13.899,13.924,13.762,13.762,450000.0
2009-02-17 15:57:00,13.788,13.921,13.788,13.883,350000.0
2009-02-17 15:58:00,13.858,13.946,13.852,13.937,350000.0
2009-02-17 15:59:00,13.918,13.938,13.833,13.872,450000.0
2009-02-17 16:00:00,13.799,13.947,13.799,13.933,550000.0
2009-02-17 16:01:00,13.944,13.96,13.877,13.934,450000.0
2009-02-17 16:02:00,13.825,13.98,13.825,13.94,550000.0
2009-02-17 16:03:00,13.896,13.971,13.864,13.958,350000.0
2009-02-17 16:04:00,13.873,13.996,13.856,13.927,550000.0
2009-02-17 16:05:00,13.949,13.97,13.813,13.813,650000.0
2009-02-17 16:06:00,13.827,13.913,13.827,13.843,500000.0
2009-02-17 16:07:00,13.836,13.957,13.805,13.845,350000.0
2009-02-17 16:08:00,13.856,14.004,13.856,13.899,450000.0
2009-02-17 16:09:00,13.843,13.957,13.829,13.943,350000.0
2009-02-17 16:10:00,13.882,13.967,13.864,13.967,400000.0
2009-02-17 16:11:00,13.84,13.931,13.828,13.886,550000.0
2009-02-17 16:12:00,13.891,13.947,13.807,13.858,600000.0
2009-02-17 16:13:00,13.885,13.927,13.845,13.885,350000.0
2009-02-17 16:14:00,13.916,13.928,13.812,13.899,500000.0
2009-02-17 16:15:00,13.903,13.952,13.809,13.952,400000.0
2009-02-17 16:16:00,13.916,14.012,13.89,13.978,550000.0
2009-02-17 16:17:00,13.976,14.016,13.899,14.016,350000.0
2009-02-17 16:18:00,14.01,14.01,13.884,13.983,400000.0
2009-02-17 16:19:00,13.906,14.016,13.906,13.992,500000.0
2009-02-17 16:20:00,14.003,14.04,13.908,14.017,550000.0
2009-02-17 16:21:00,13.917,14.031,13.892,14.015,350000.0
2009-02-17 16:22:00,13.987,14.02,13.909,13.968,450000.0
2009-02-17 16:23:00,13.976,14.025,13.886,14.01,500000.0
2009-02-17 16:24:00,13.964,13.988,13.893,13.988,400000.0
2009-02-17 16:25:00,13.96,14.043,13.933,14.003,350000.0
2009-02-17 16:26:00,13.985,14.018,13.867,13.996,550000.0
2009-02-17 16:27:00,13.951,14.023,13.905,14.022,650000.0
2009-02-17 16:28:00,13.957,13.991,13.867,13.95,550000.0
2009-02-17 16:29:00,13.891,13.978,13.874,13.896,400000.0
2009-02-17 16:30:00,13.987,14.017,13.883,13.904,600000.0
2009-02-17 16:31:00,14.021,14.037,13.914,13.914,500000.0
2009-02-17 16:32:00,13.988,14.036,13.88,14.036,450000.0
2009-02-17 16:33:00,13.947,14.045,13.921,13.938,550000.0
2009-02-17 16:34:00,14.017,14.017,13.894,13.894,350000.0
2009-02-17 16:35:00,13.868,13.947,13.862,13.884,400000.0
2009-02-17 16:36:00,13.91,14.024,13.905,13.977,400000.0
2009-02-17 16:37:00,13.959,13.981,13.893,13.914,500000.0
2009-02-17 16:38:00,13.838,13.966,13.827,13.848,450000.0
2009-02-17 16:39:00,14.011,14.011,13.922,14.003,500000.0
2009-02-17 16:40:00,13.915,13.997,13.886,13.94,450000.0
2009-02-17 16:41:00,13.923,13.995,13.872,13.978,400000.0
2009-02-17 16:42:00,13.993,14.033,13.905,14.029,700000.0
2009-02-17 16:43:00,13.945,14.001,13.846,13.988,550000.0
2009-02-17 16:44:00,13.966,14.003,13.893,13.948,400000.0
2009-02-17 16:45:00,13.913,14.009,13.893,14.009,350000.0
2009-02-17 16:46:00,13.999,14.063,13.96,13.994,500000.0
2009-02-17 16:47:00,13.909,14.023,13.887,13.914,600000.0
2009-02-17 16:48:00,14.015,14.052,13.914,13.952,400000.0
2009-02-17 16:49:00,13.976,14.005,13.884,13.884,450000.0
2009-02-17 16:50:00,13.992,13.992,13.808,13.88,500000.0
2009-02-17 16:51:00,13.933,14.003,13.859,13.862,500000.0
2009-02-17 16:52:00,13.893,14.024,13.893,14.007,350000.0
2009-02-17 16:53:00,13.971,13.972,13.846,13.89,400000.0
2009-02-17 16:54:00,13.985,13.997,13.908,13.943,400000.0
2009-02-17 16:55:00,13.989,13.989,13.847,13.983,500000.0
2009-02-17 16:56:00,13.906,13.97,13.861,13.861,400000.0
2009-02-17 16:57:00,13.913,13.993,13.845,13.974,350000.0
2009-02-17 16:58:00,13.94,13.995,13.853,13.853,550000.0
2009-02-17 16:59:00,13.92,14.006,13.894,13.904,400000.0
2009-02-17 17:00:00,13.932,14.016,13.884,13.992,350000.0
2009-02-17 17:01:00,13.984,13.988,13.862,13.967,400000.0
2009-02-17 17:02:00,13.898,13.975,13.898,13.931,400000.0
2009-02-17 17:03:00,13.975,13.975,13.865,13.944,400000.0
2009-02-17 17:04:00,13.98,13.997,13.862,13.881,400000.0
2009-02-17 17:05:00,13.995,13.999,13.857,13.942,400000.0
2009-02-17 17:06:00,13.958,13.98,13.842,13.939,400000.0
2009-02-17 17:07:00,13.869,13.939,13.79,13.815,550000.0
2009-02-17 17:08:00,13.944,13.954,13.817,13.867,350000.0
2009-02-17 17:09:00,13.843,13.956,13.799,13.939,450000.0
2009-02-17 17:10:00,13.937,13.937,13.829,13.829,400000.0
2009-02-17 17:11:00,13.923,13.927,13.796,13.796,400000.0
2009-02-17 17:12:00,13.843,13.934,13.843,13.911,400000.0
2009-02-17 17:13:00,13.841,13.974,13.829,13.829,600000.0
2009-02-17 17:14:00,13.865,13.889,13.829,13.832,350000.0
2009-02-17 17:15:00,13.874,14.0,13.874,13.93,550000.0
2009-02-17 17:16:00,13.863,13.907,13.803,13.867,500000.0
2009-02-17 17:17:00,13.894,13.948,13.836,13.884,400000.0
2009-02-17 17:18:00,13.871,13.976,13.831,13.965,400000.0
2009-02-17 17:19:00,13.908,13.954,13.785,13.859,550000.0
2009-02-17 17:20:00,13.96,13.966,13.829,13.85,350000.0
2009-02-17 17:21:00,13.917,13.965,13.782,13.922,550000.0
2009-02-17 17:22:00,13.843,13.948,13.823,13.939,400000.0
2009-02-17 17:23:00,13.931,13.974,13.859,13.859,400000.0
2009-02-17 17:24:00,13.845,13.984,13.814,13.939,550000.0
2009-02-17 17:25:00,13.869,13.955,13.869,13.872,350000.0
2009-02-17 17:26:00,13.848,13.982,13.848,13.861,450000.0
2009-02-17 17:27:00,13.979,13.998,13.87,13.936,650000.0
2009-02-17 17:28:00,13.834,13.969,13.834,13.947,350000.0
2009-02-17 17:29:00,13.872,13.958,13.848,13.958,400000.0
2009-02-17 17:30:00,13.882,13.964,13.854,13.937,450000.0
2009-02-17 17:31:00,13.917,14.002,13.851,13.921,600000.0
2009-02-17 17:32:00,13.858,13.99,13.858,13.93,400000.0
2009-02-17 17:33:00,13.952,13.952,13.814,13.853,350000.0
2009-02-17 17:34:00,13.857,13.962,13.844,13.934,500000.0
2009-02-17 17:35:00,13.954,13.984,13.838,13.902,500000.0
2009-02-17 17:36:00,13.958,13.958,13.791,13.947,400000.0
2009-02-17 17:37:00,13.857,13.95,13.839,13.88,350000.0
2009-02-17 17:38:00,13.898,13.93,13.815,13.907,350000.0
2009-02-17 17:39:00,13.923,13.965,13.826,13.96,600000.0
2009-02-17 17:40:00,13.958,13.958,13.853,13.853,350000.0
2009-02-17 17:41:00,13.876,13.957,13.812,13.957,350000.0
2009-02-17 17:42:00,13.914,13.956,13.854,13.883,400000.0
2009-02-17 17:43:00,13.863,13.966,13.863,13.966,550000.0
2009-02-17 17:44:00,13.885,13.965,13.847,13.928,350000.0
2009-02-17 17:45:00,13.911,14.015,13.902,13.906,550000.0
2009-02-17 17:46:00,13.899,13.961,13.843,13.88,350000.0
2009-02-17 17:47:00,13.97,14.012,13.901,13.902,500000.0
2009-02-17 17:48:00,13.974,13.992,13.883,13.992,400000.0
2009-02-17 17:49:00,13.841,13.984,13.828,13.942,650000.0
2009-02-17 17:50:00,13.961,13.985,13.914,13.914,500000.0
2009-02-17 17:51:00,13.932,14.017,13.908,13.993,550000.0
2009-02-17 17:52:00,13.966,13.977,13.852,13.932,500000.0
2009-02-17 17:53:00,13.921,13.923,13.868,13.868,450000.0
2009-02-17 17:54:00,13.928,14.004,13.917,13.952,350000.0
2009-02-17 17:55:00,13.924,13.987,13.871,13.871,400000.0
2009-02-17 17:56:00,13.894,14.005,13.88,13.953,500000.0
2009-02-17 17:57:00,13.946,13.957,13.853,13.853,400000.0
2009-02-17 17:58:00,13.999,13.999,13.886,13.94,400000.0
2009-02-17 17:59:00,13.968,13.968,13.866,13.895,600000.0
2009-02-17 18:00:00,13.916,13.998,13.862,13.997,450000.0
2009-02-17 18:01:00,13.891,14.01,13.868,13.902,400000.0
2009-02-17 18:02:00,13.975,13.975,13.924,13.973,350000.0
2009-02-17 18:03:00,13.983,14.034,13.908,13.99,550000.0
2009-02-17 18:04:00,13.959,14.001,13.858,14.001,450000.0
2009-02-17 18:05:00,13.988,14.049,13.884,14.013,750000.0
2009-02-17 18:06:00,13.979,14.003,13.852,13.933,450000.0
2009-02-17 18:07:00,13.999,14.046,13.9,14.01,400000.0
2009-02-17 18:08:00,13.914,14.075,13.914,14.066,400000.0
2009-02-17 18:09:00,14.031,14.031,13.887,13.919,800000.0
2009-02-17 18:10:00,13.976,14.005,13.887,13.944,400000.0
2009-02-17 18:11:00,13.977,14.052,13.917,13.917,400000.0
2009-02-17 18:12:00,14.02,14.039,13.907,14.039,400000.0
2009-02-17 18:13:00,13.994,14.036,13.94,13.96,350000.0
2009-02-17 18:14:00,13.941,14.036,13.907,14.036,450000.0
2009-02-17 18:15:00,14.055,14.064,13.937,13.937,400000.0
2009-02-17 18:16:00,13.991,13.991,13.878,13.958,550000.0
2009-02-17 18:17:00,14.016,14.028,13.927,14.028,350000.0
2009-02-17 18:18:00,13.904,14.025,13.904,13.965,450000.0
2009-02-17 18:19:00,14.061,14.061,13.935,14.04,500000.0
2009-02-17 18:20:00,13.937,14.059,13.937,13.988,550000.0
2009-02-17 18:21:00,13.972,14.02,13.924,13.956,500000.0
2009-02-17 18:22:00,14.073,14.073,13.934,13.934,500000.0
2009-02-17 18:23:00,13.97,14.062,13.966,13.973,1600000.0
2009-02-17 18:24:00,14.015,14.074,13.991,14.074,350000.0
2009-02-17 18:25:00,13.925,14.081,13.888,13.916,1950000.0
2009-02-17 18:26:00,13.927,13.996,13.927,13.975,400000.0
2009-02-17 18:27:00,13.946,13.953,13.915,13.95,350000.0
2009-02-17 18:28:00,14.021,14.042,13.956,14.042,400000.0
2009-02-17 18:29:00,13.98,14.062,13.929,13.986,450000.0
2009-02-17 18:30:00,13.951,14.078,13.944,13.978,1400000.0
2009-02-17 18:31:00,13.988,14.054,13.962,13.989,1550000.0
2009-02-17 18:32:00,14.041,14.077,13.965,14.077,400000.0
2009-02-17 18:33:00,14.042,14.042,13.956,13.996,350000.0
2009-02-17 18:34:00,14.016,14.091,13.927,14.091,350000.0
2009-02-17 18:35:00,14.028,14.104,14.028,14.037,350000.0
2009-02-17 18:36:00,14.091,14.091,13.982,14.068,400000.0
2009-02-17 18:37:00,14.022,14.1,13.999,14.089,400000.0
2009-02-17 18:38:00,13.992,14.07,13.992,14.061,450000.0
2009-02-17 18:39:00,14.067,14.075,13.997,14.024,350000.0
2009-02-17 18:40:00,14.018,14.121,14.007,14.076,500000.0
2009-02-17 18:41:00,14.002,14.094,13.994,14.02,1650000.0
2009-02-17 18:42:00,14.023,14.023,13.948,13.994,1500000.0
2009-02-17 18:43:00,14.035,14.035,13.933,13.933,200000.0
2009-02-17 18:44:00,13.981,14.023,13.903,14.023,450000.0
2009-02-17 18:45:00,14.015,14.046,13.963,13.977,400000.0
2009-02-17 18:46:00,14.019,14.065,13.919,14.007,1450000.0
2009-02-17 18:47:00,14.024,14.049,13.941,13.995,550000.0
2009-02-17 18:48:00,14.037,14.079,13.975,14.038,1900000.0
2009-02-17 18:49:00,14.01,14.059,13.949,13.991,450000.0
2009-02-17 18:50:00,13.988,14.067,13.971,14.011,500000.0
2009-02-17 18:51:00,14.058,14.101,14.011,14.074,550000.0
2009-02-17 18:52:00,14.035,14.081,13.951,14.041,500000.0
2009-02-17 18:53:00,14.031,14.052,13.98,14.037,1250000.0
2009-02-17 18:54:00,14.059,14.092,14.011,14.059,1800000.0
2009-02-17 18:55:00,14.007,14.084,13.991,14.04,450000.0
2009-02-17 18:56:00,14.089,14.089,13.957,14.054,1300000.0
2009-02-17 18:57:00,14.093,14.093,13.992,13.998,400000.0
2009-02-17 18:58:00,14.075,14.087,13.995,14.082,1250000.0
2009-02-17 18:59:00,14.069,14.124,13.993,14.083,1500000.0
2009-02-17 19:00:00,14.089,14.107,14.031,14.098,400000.0
2009-02-17 19:01:00,14.063,14.1,14.005,14.083,350000.0
2009-02-17 19:02:00,14.035,14.104,14.022,14.083,350000.0
2009-02-17 19:03:00,13.995,14.131,13.995,14.081,450000.0
2009-02-17 19:04:00,14.031,14.163,14.031,14.113,450000.0
2009-02-17 19:05:00,14.052,14.15,14.03,14.15,400000.0
2009-02-17 19:06:00,14.107,14.152,14.009,14.058,400000.0
2009-02-17 19:07:00,14.147,14.147,14.035,14.131,350000.0
2009-02-17 19:08:00,14.129,14.172,14.032,14.063,350000.0
2009-02-17 19:09:00,14.023,14.128,14.023,14.055,550000.0
2009-02-17 19:10:00,14.134,14.157,14.045,14.074,350000.0
2009-02-17 19:11:00,14.083,14.122,14.045,14.062,500000.0
2009-02-17 19:12:00,14.116,14.116,13.987,14.095,400000.0
2009-02-17 19:13:00,14.061,14.129,14.036,14.087,550000.0
2009-02-17 19:14:00,14.072,14.161,14.061,14.161,350000.0
2009-02-17 19:15:00,14.069,14.122,14.011,14.105,400000.0
2009-02-17 19:16:00,14.134,14.171,14.045,14.045,350000.0
2009-02-17 19:17:00,14.136,14.174,14.051,14.136,350000.0
2009-02-17 19:18:00,14.032,14.136,14.0,14.037,350000.0
2009-02-17 19:19:00,14.135,14.163,14.023,14.163,350000.0
2009-02-17 19:20:00,14.027,14.157,14.027,14.136,400000.0
2009-02-17 19:21:00,14.137,14.168,13.99,14.038,550000.0
2009-02-17 19:22:00,14.044,14.169,14.043,14.096,550000.0
2009-02-17 19:23:00,14.119,14.154,14.021,14.022,400000.0
2009-02-17 19:24:00,14.055,14.164,14.021,14.128,550000.0
2009-02-17 19:25:00,14.117,14.117,13.958,14.088,400000.0
2009-02-17 19:26:00,14.058,14.131,14.011,14.02,450000.0
2009-02-17 19:27:00,14.115,14.139,14.018,14.115,450000.0
2009-02-17 19:28:00,14.066,14.14,14.033,14.117,450000.0
2009-02-17 19:29:00,14.141,14.141,14.023,14.028,500000.0
2009-02-17 19:30:00,14.06,14.128,14.056,14.056,400000.0
2009-02-17 19:31:00,14.059,14.11,14.037,14.084,450000.0
2009-02-17 19:32:00,14.103,14.124,14.025,14.025,400000.0
2009-02-17 19:33:00,14.051,14.105,14.051,14.096,250000.0
2009-02-17 19:34:00,14.058,14.138,14.04,14.096,400000.0
2009-02-17 19:35:00,14.042,14.122,14.041,14.044,350000.0
2009-02-17 19:36:00,14.082,14.105,13.981,14.014,350000.0
2009-02-17 19:37:00,14.108,14.108,14.014,14.073,400000.0
2009-02-17 19:38:00,14.085,14.085,13.976,14.082,400000.0
2009-02-17 19:39:00,14.048,14.123,13.995,14.036,400000.0
2009-02-17 19:40:00,14.034,14.111,13.969,14.091,500000.0
2009-02-17 19:41:00,14.009,14.116,13.991,14.018,450000.0
2009-02-17 19:42:00,14.002,14.058,14.002,14.049,150000.0
2009-02-17 19:43:00,14.097,14.131,13.992,14.116,550000.0
2009-02-17 19:44:00,14.021,14.132,14.021,14.095,400000.0
2009-02-17 19:45:00,14.032,14.111,14.032,14.1,500000.0
2009-02-17 19:46:00,14.037,14.11,14.005,14.005,500000.0
2009-02-17 19:47:00,14.045,14.135,14.045,14.098,400000.0
2009-02-17 19:48:00,14.085,14.113,13.998,14.113,550000.0
2009-02-17 19:49:00,14.01,14.1,13.972,14.087,400000.0
2009-02-17 19:50:00,14.067,14.083,13.949,14.053,400000.0
2009-02-17 19:51:00,14.089,14.089,13.94,13.989,400000.0
2009-02-17 19:52:00,14.058,14.084,13.963,14.053,500000.0
2009-02-17 19:53:00,14.026,14.056,13.972,14.03,400000.0
2009-02-17 19:54:00,13.98,14.077,13.931,14.077,350000.0
2009-02-17 19:55:00,13.965,14.034,13.933,14.034,350000.0
2009-02-17 19:56:00,13.958,14.068,13.958,14.015,450000.0
2009-02-17 19:57:00,14.038,14.06,13.939,14.042,350000.0
2009-02-17 19:58:00,13.939,14.064,13.939,14.041,400000.0
2009-02-17 19:59:00,14.025,14.065,13.956,13.956,350000.0
2009-02-17 20:00:00,14.049,14.049,13.923,14.048,400000.0
2009-02-17 20:01:00,14.024,14.047,13.976,14.02,400000.0
2009-02-17 20:02:00,14.01,14.01,13.922,13.939,250000.0
2009-02-17 20:03:00,13.987,14.053,13.953,14.053,350000.0
2009-02-17 20:04:00,14.062,14.096,13.972,14.037,350000.0
2009-02-17 20:05:00,13.985,14.063,13.963,13.963,350000.0
2009-02-17 20:06:00,13.955,14.042,13.955,14.03,350000.0
2009-02-17 20:07:00,13.961,14.042,13.907,14.01,500000.0
2009-02-17 20:08:00,14.057,14.065,13.934,14.009,450000.0
2009-02-17 20:09:00,13.975,14.048,13.928,14.048,400000.0
2009-02-17 20:10:00,14.02,14.039,13.883,14.017,550000.0
2009-02-17 20:11:00,14.036,14.054,13.954,14.004,350000.0
2009-02-17 20:12:00,14.051,14.051,13.914,14.023,450000.0
2009-02-17 20:13:00,14.041,14.041,13.919,13.926,350000.0
2009-02-17 20:14:00,13.969,14.053,13.953,14.038,500000.0
2009-02-17 20:15:00,13.98,14.061,13.935,13.935,400000.0
2009-02-17 20:16:00,13.934,13.977,13.889,13.977,400000.0
2009-02-17 20:17:00,13.998,13.998,13.887,13.905,500000.0
2009-02-17 20:18:00,13.994,14.026,13.951,13.951,400000.0
2009-02-17 20:19:00,13.93,14.03,13.887,13.949,400000.0
2009-02-17 20:20:00,13.998,14.004,13.854,13.972,400000.0
2009-02-17 20:21:00,13.959,14.031,13.899,13.899,400000.0
2009-02-17 20:22:00,13.91,14.002,13.894,13.943,500000.0
2009-02-17 20:23:00,13.944,14.059,13.919,13.986,650000.0
2009-02-17 20:24:00,13.91,13.98,13.863,13.93,400000.0
2009-02-17 20:25:00,13.924,13.995,13.84,13.902,450000.0
2009-02-17 20:26:00,13.865,14.011,13.849,14.011,500000.0
2009-02-17 20:27:00,13.938,13.996,13.856,13.892,450000.0
2009-02-17 20:28:00,13.979,13.988,13.862,13.866,350000.0
2009-02-17 20:29:00,13.837,13.95,13.83,13.95,500000.0
2009-02-17 20:30:00,13.888,13.969,13.833,13.951,500000.0
2009-02-17 20:31:00,13.968,13.968,13.831,13.911,300000.0
2009-02-17 20:32:00,14.02,14.02,13.897,13.897,200000.0
2009-02-17 20:33:00,13.969,13.992,13.889,13.989,400000.0
2009-02-17 20:34:00,13.866,13.962,13.817,13.952,550000.0
2009-02-17 20:35:00,13.962,13.972,13.868,13.945,300000.0
2009-02-17 20:36:00,13.846,14.005,13.846,13.922,500000.0
2009-02-17 20:37:00,13.908,13.953,13.872,13.926,450000.0
2009-02-17 20:39:00,13.911,13.937,13.856,13.911,350000.0
2009-02-17 20:40:00,13.94,13.971,13.813,13.97,550000.0
2009-02-17 20:41:00,13.932,13.951,13.887,13.934,400000.0
2009-02-17 20:42:00,14.002,14.002,13.903,13.965,350000.0
2009-02-17 20:43:00,13.977,14.022,13.846,14.022,350000.0
2009-02-17 20:44:00,13.988,14.01,13.886,13.994,400000.0
2009-02-17 20:45:00,13.928,14.006,13.91,13.91,400000.0
2009-02-17 20:46:00,13.893,14.028,13.893,13.993,350000.0
2009-02-17 20:47:00,13.996,14.031,13.912,13.912,400000.0
2009-02-17 20:48:00,13.927,14.037,13.874,13.939,500000.0
2009-02-17 20:49:00,13.987,14.037,13.89,14.037,350000.0
2009-02-17 20:50:00,13.889,14.011,13.889,13.914,400000.0
2009-02-17 20:51:00,13.912,14.004,13.899,13.967,350000.0
2009-02-17 20:52:00,13.978,14.021,13.88,13.984,400000.0
2009-02-17 20:53:00,13.908,14.048,13.908,13.916,350000.0
2009-02-17 20:54:00,14.004,14.017,13.926,14.017,400000.0
2009-02-17 20:55:00,13.963,14.025,13.917,14.019,550000.0
2009-02-17 20:56:00,13.998,14.019,13.907,13.926,500000.0
2009-02-17 20:57:00,13.963,14.023,13.895,14.023,350000.0
2009-02-17 20:58:00,13.907,14.04,13.907,14.008,350000.0
2009-02-17 20:59:00,14.038,14.038,13.915,13.999,350000.0
2009-02-17 21:00:00,13.913,14.014,13.897,13.943,650000.0
2009-02-17 21:01:00,13.9,14.008,13.893,13.982,450000.0
2009-02-17 21:02:00,13.998,14.051,13.944,13.957,550000.0
2009-02-17 21:03:00,13.933,14.067,13.933,13.971,550000.0
2009-02-17 21:04:00,14.013,14.061,13.933,14.022,550000.0
2009-02-17 21:05:00,13.969,14.008,13.896,13.992,550000.0
2009-02-17 21:06:00,14.02,14.02,13.894,13.956,350000.0
2009-02-17 21:07:00,13.997,14.037,13.912,13.926,350000.0
2009-02-17 21:08:00,14.044,14.044,13.915,14.009,400000.0
2009-02-17 21:09:00,13.909,14.056,13.909,13.998,400000.0
2009-02-17 21:10:00,13.998,14.088,13.94,13.977,800000.0
2009-02-17 21:11:00,13.968,14.049,13.945,14.021,400000.0
2009-02-17 21:12:00,13.924,14.045,13.924,13.941,250000.0
2009-02-17 21:13:00,14.018,14.062,13.953,13.976,550000.0
2009-02-17 21:14:00,14.013,14.037,13.905,14.013,550000.0
2009-02-17 21:15:00,14.046,14.055,13.934,14.055,450000.0
2009-02-17 21:16:00,14.06,14.06,14.06,14.06,350000.0
2009-02-17 21:17:00,13.973,14.069,13.931,14.012,350000.0
2009-02-17 21:18:00,13.953,14.037,13.915,14.037,350000.0
2009-02-17 21:19:00,14.013,14.051,13.899,14.045,450000.0
2009-02-17 21:20:00,14.051,14.121,13.952,13.953,950000.0
2009-02-17 21:21:00,14.028,14.028,13.917,13.917,300000.0
2009-02-17 21:22:00,13.964,14.063,13.921,14.013,300000.0
2009-02-17 21:23:00,13.918,14.034,13.918,13.923,250000.0
2009-02-17 21:24:00,14.022,14.037,13.932,13.942,400000.0
2009-02-17 21:25:00,14.006,14.075,13.942,14.06,500000.0
2009-02-17 21:26:00,14.027,14.027,13.957,13.977,400000.0
2009-02-17 21:27:00,14.014,14.014,13.889,13.956,500000.0
2009-02-17 21:29:00,13.923,14.031,13.902,13.976,450000.0
2009-02-17 21:30:00,13.947,14.009,13.888,13.888,550000.0
2009-02-17 21:31:00,13.892,13.892,13.888,13.888,100000.0
2009-02-17 21:33:00,13.998,14.029,13.892,14.018,650000.0
2009-02-17 21:34:00,13.967,14.047,13.967,14.047,100000.0
2009-02-17 21:35:00,14.05,14.05,13.966,14.039,400000.0
2009-02-17 21:36:00,14.001,14.062,13.936,14.062,400000.0
2009-02-17 21:37:00,14.065,14.065,13.968,14.051,250000.0
2009-02-17 21:38:00,13.961,14.118,13.961,14.074,550000.0
2009-02-17 21:39:00,13.939,14.02,13.917,13.984,500000.0
2009-02-17 21:40:00,13.96,14.035,13.934,14.027,350000.0
2009-02-17 21:44:00,13.935,14.035,13.935,14.035,400000.0
2009-02-17 21:45:00,14.04,14.045,13.944,14.037,400000.0
2009-02-17 21:46:00,14.014,14.072,13.944,13.951,550000.0
2009-02-17 21:47:00,14.031,14.056,13.935,14.015,400000.0
2009-02-17 21:48:00,14.07,14.07,14.06,14.06,400000.0
2009-02-17 21:49:00,13.999,14.017,13.909,14.017,400000.0
2009-02-17 21:50:00,14.03,14.097,13.937,13.997,900000.0
2009-02-17 21:51:00,13.979,14.024,13.889,13.992,500000.0
2009-02-17 21:52:00,13.909,13.982,13.909,13.982,100000.0
2009-02-17 21:53:00,14.01,14.025,13.888,13.986,300000.0
2009-02-17 21:54:00,13.969,13.986,13.906,13.906,150000.0
2009-02-17 21:55:00,13.95,14.028,13.95,14.006,300000.0
2009-02-17 21:56:00,13.939,14.031,13.902,14.031,350000.0
2009-02-17 21:57:00,13.944,14.014,13.9,13.901,250000.0
2009-02-17 21:58:00,14.006,14.006,13.86,13.986,350000.0
2009-02-17 21:59:00,13.903,14.055,13.903,13.947,900000.0
2009-02-17 22:00:00,14.0,14.028,13.989,14.025,250000.0
2009-02-17 22:01:00,14.004,14.004,13.865,13.956,500000.0
2009-02-17 22:02:00,13.888,13.993,13.88,13.968,550000.0
2009-02-17 22:03:00,13.961,14.017,13.928,14.017,400000.0
2009-02-17 22:04:00,13.968,14.048,13.931,13.948,350000.0
2009-02-17 22:05:00,13.94,14.02,13.908,13.985,350000.0
2009-02-17 22:06:00,13.933,14.018,13.902,13.902,350000.0
2009-02-17 22:07:00,13.944,14.021,13.889,13.945,350000.0
2009-02-17 22:08:00,13.91,13.989,13.879,13.989,450000.0
2009-02-17 22:09:00,14.046,14.046,13.925,13.975,400000.0
2009-02-17 22:10:00,13.972,13.972,13.904,13.904,200000.0
2009-02-17 22:13:00,14.023,14.023,13.875,13.931,400000.0
2009-02-17 22:14:00,13.984,14.019,13.899,13.979,500000.0
2009-02-17 22:15:00,14.028,14.028,13.876,13.956,500000.0
2009-02-17 22:16:00,14.051,14.051,13.971,14.044,250000.0
2009-02-17 22:17:00,14.049,14.049,13.915,13.915,150000.0
2009-02-17 22:18:00,13.987,14.037,13.886,14.037,500000.0
2009-02-17 22:19:00,14.054,14.064,13.96,14.058,350000.0
2009-02-17 22:20:00,14.047,14.047,13.926,14.007,150000.0
2009-02-17 22:21:00,14.031,14.07,13.996,13.996,400000.0
2009-02-17 22:22:00,14.041,14.061,14.024,14.026,300000.0
2009-02-17 22:23:00,14.048,14.048,14.048,14.048,50000.0
2009-02-17 22:24:00,13.99,14.092,13.99,14.054,400000.0
2009-02-17 22:25:00,13.949,14.073,13.949,14.038,550000.0
2009-02-17 22:26:00,14.004,14.055,13.918,14.021,400000.0
2009-02-17 22:27:00,14.027,14.078,13.957,14.021,400000.0
2009-02-17 22:28:00,14.056,14.056,13.912,14.0,350000.0
2009-02-17 22:29:00,14.038,14.076,13.986,14.044,650000.0
2009-02-17 22:30:00,13.956,14.073,13.942,14.073,250000.0
2009-02-17 22:31:00,14.04,14.069,13.971,14.069,300000.0
2009-02-17 22:32:00,14.053,14.053,13.94,14.047,400000.0
2009-02-17 22:33:00,13.991,14.091,13.942,14.005,350000.0
2009-02-17 22:34:00,14.025,14.075,13.953,13.953,400000.0
2009-02-17 22:35:00,14.065,14.065,13.919,13.919,350000.0
2009-02-17 22:36:00,13.979,14.05,13.963,14.029,300000.0
2009-02-17 22:37:00,13.921,14.043,13.921,14.04,450000.0
2009-02-17 22:38:00,14.019,14.019,13.87,13.982,400000.0
2009-02-17 22:39:00,13.892,14.013,13.892,13.988,550000.0
2009-02-17 22:40:00,13.858,14.005,13.858,14.005,350000.0
2009-02-17 22:41:00,14.0,14.012,13.916,13.973,350000.0
2009-02-17 22:42:00,14.005,14.026,13.929,13.935,400000.0
2009-02-17 22:43:00,14.002,14.041,13.868,13.995,450000.0
2009-02-17 22:44:00,13.985,14.043,13.923,14.043,450000.0
2009-02-17 22:45:00,13.933,14.01,13.92,13.983,400000.0
2009-02-17 22:46:00,13.958,14.024,13.955,14.024,150000.0
2009-02-17 22:47:00,14.036,14.053,13.958,13.958,400000.0
2009-02-17 22:48:00,14.006,14.049,13.939,14.049,250000.0
2009-02-17 22:49:00,14.012,14.031,13.939,14.002,550000.0
2009-02-17 22:50:00,14.026,14.05,13.921,13.981,450000.0
2009-02-17 22:51:00,14.028,14.039,13.894,13.987,550000.0
2009-02-17 22:52:00,14.037,14.067,13.969,14.047,350000.0
2009-02-17 22:53:00,13.986,14.058,13.926,13.989,350000.0
2009-02-17 22:54:00,13.917,14.054,13.904,14.054,450000.0
2009-02-17 22:55:00,14.006,14.079,13.96,14.079,550000.0
2009-02-17 22:56:00,13.99,14.064,13.919,13.992,650000.0
2009-02-17 22:57:00,14.063,14.073,13.999,14.073,400000.0
2009-02-17 22:58:00,14.07,14.093,14.057,14.086,400000.0
2009-02-17 22:59:00,14.075,14.104,14.022,14.066,950000.0
2009-02-17 23:00:00,14.079,14.104,13.969,14.064,350000.0
2009-02-17 23:01:00,14.072,14.074,13.953,13.954,400000.0
2009-02-17 23:02:00,14.051,14.051,13.968,13.968,350000.0
2009-02-17 23:03:00,14.052,14.064,13.962,14.064,500000.0
2009-02-17 23:04:00,13.906,14.042,13.898,14.031,350000.0
2009-02-17 23:05:00,14.051,14.077,13.951,13.951,350000.0
2009-02-17 23:06:00,14.059,14.069,13.963,14.065,500000.0
2009-02-17 23:09:00,14.058,14.077,13.973,14.051,500000.0
2009-02-17 23:10:00,14.074,14.1,14.01,14.012,350000.0
2009-02-17 23:11:00,14.072,14.082,14.041,14.046,250000.0
2009-02-17 23:12:00,14.076,14.076,13.962,13.962,350000.0
2009-02-17 23:13:00,14.069,14.069,13.939,14.067,350000.0
2009-02-17 23:14:00,14.038,14.088,14.0,14.0,550000.0
2009-02-17 23:15:00,13.998,14.08,13.997,14.035,300000.0
2009-02-17 23:16:00,14.043,14.079,13.951,13.951,350000.0
2009-02-17 23:17:00,14.106,14.106,14.005,14.059,400000.0
2009-02-17 23:18:00,13.987,14.107,13.984,13.984,450000.0
2009-02-17 23:19:00,14.078,14.143,13.99,14.107,500000.0
2009-02-17 23:20:00,14.039,14.083,13.942,14.043,1150000.0
2009-02-17 23:21:00,14.018,14.085,13.967,13.967,500000.0
2009-02-17 23:23:00,14.067,14.067,13.908,13.982,350000.0
2009-02-17 23:24:00,13.997,14.078,13.937,13.955,450000.0
2009-02-17 23:25:00,14.051,14.104,13.983,13.986,550000.0
2009-02-17 23:26:00,14.058,14.098,14.002,14.042,550000.0
2009-02-17 23:27:00,14.051,14.08,13.998,14.073,250000.0
2009-02-17 23:28:00,14.073,14.083,14.006,14.049,350000.0
2009-02-17 23:29:00,14.052,14.095,13.956,14.057,500000.0
2009-02-17 23:30:00,13.966,14.097,13.948,14.086,1000000.0
2009-02-17 23:31:00,14.008,14.097,13.96,14.068,350000.0
2009-02-17 23:32:00,14.001,14.1,13.982,14.1,400000.0
2009-02-17 23:33:00,14.076,14.089,13.956,13.956,400000.0
2009-02-17 23:34:00,14.057,14.079,13.992,14.004,500000.0
2009-02-17 23:35:00,14.042,14.093,13.948,14.004,350000.0
2009-02-17 23:36:00,14.037,14.063,13.955,14.053,300000.0
2009-02-17 23:37:00,14.058,14.076,13.946,14.003,300000.0
2009-02-17 23:38:00,13.987,14.072,13.971,13.971,400000.0
2009-02-17 23:39:00,14.006,14.066,13.983,14.011,500000.0
2009-02-17 23:40:00,13.976,14.08,13.976,14.016,350000.0
2009-02-17 23:41:00,14.07,14.126,14.002,14.046,400000.0
2009-02-17 23:43:00,14.069,14.078,13.965,14.078,500000.0
2009-02-17 23:44:00,14.081,14.081,14.005,14.005,550000.0
2009-02-17 23:48:00,13.997,14.114,13.984,13.999,450000.0
2009-02-17 23:49:00,14.03,14.087,13.982,14.063,450000.0
2009-02-17 23:50:00,14.094,14.094,13.981,14.037,750000.0
2009-02-17 23:51:00,14.033,14.087,13.952,14.075,350000.0
2009-02-17 23:52:00,14.062,14.076,13.983,14.063,350000.0
2009-02-17 23:53:00,14.021,14.102,13.986,14.011,400000.0
2009-02-17 23:54:00,14.002,14.105,14.002,14.081,550000.0
2009-02-17 23:55:00,14.08,14.106,13.962,13.962,350000.0
2009-02-17 23:56:00,14.006,14.114,14.003,14.109,450000.0
2009-02-17 23:57:00,14.021,14.11,13.98,14.066,400000.0
2009-02-17 23:58:00,14.051,14.095,14.007,14.095,350000.0
2009-02-17 23:59:00,14.076,14.09,13.97,14.054,400000.0
2009-02-18 00:00:00,14.004,14.09,13.951,14.09,500000.0
2009-02-18 00:01:00,14.09,14.122,14.043,14.043,400000.0
2009-02-18 00:02:00,13.992,14.086,13.96,14.063,650000.0
2009-02-18 00:03:00,13.984,14.113,13.98,14.092,450000.0
2009-02-18 00:04:00,14.032,14.098,13.99,14.017,400000.0
2009-02-18 00:05:00,14.099,14.099,14.002,14.02,400000.0
2009-02-18 00:06:00,14.088,14.123,13.975,14.022,450000.0
2009-02-18 00:07:00,13.999,14.086,13.964,14.086,400000.0
2009-02-18 00:08:00,14.054,14.079,13.982,14.005,200000.0
2009-02-18 00:10:00,14.087,14.088,13.999,14.08,350000.0
2009-02-18 00:11:00,14.015,14.096,13.95,14.004,350000.0
2009-02-18 00:12:00,14.02,14.076,13.978,14.076,300000.0
2009-02-18 00:13:00,14.054,14.058,13.961,14.04,450000.0
2009-02-18 00:14:00,13.942,14.089,13.942,13.973,550000.0
2009-02-18 00:15:00,14.025,14.079,13.937,14.079,400000.0
2009-02-18 00:16:00,14.093,14.093,13.916,13.935,400000.0
2009-02-18 00:17:00,14.088,14.088,13.96,14.031,450000.0
2009-02-18 00:20:00,14.046,14.059,13.975,14.059,350000.0
2009-02-18 00:21:00,14.018,14.104,13.968,13.969,500000.0
2009-02-18 00:24:00,14.086,14.104,13.982,14.041,300000.0
2009-02-18 00:25:00,13.994,14.066,13.966,13.966,300000.0
2009-02-18 00:26:00,14.056,14.104,13.973,13.973,300000.0
2009-02-18 00:30:00,13.927,14.063,13.927,13.964,450000.0
2009-02-18 00:31:00,14.033,14.103,13.984,14.103,500000.0
2009-02-18 00:32:00,14.044,14.044,14.028,14.028,100000.0
2009-02-18 00:40:00,14.031,14.056,13.982,14.056,250000.0
2009-02-18 00:43:00,14.051,14.076,14.002,14.076,250000.0
2009-02-18 00:48:00,14.069,14.069,13.934,14.038,350000.0
2009-02-18 00:50:00,14.063,14.097,13.946,14.097,600000.0
2009-02-18 00:58:00,14.034,14.057,13.951,14.057,350000.0
2009-02-18 00:59:00,14.076,14.091,13.958,14.014,400000.0
2009-02-18 01:00:00,13.966,14.074,13.966,14.052,400000.0
2009-02-18 01:01:00,13.985,14.038,13.946,14.035,500000.0
2009-02-18 01:02:00,14.025,14.065,14.025,14.048,250000.0
2009-02-18 01:03:00,14.044,14.056,13.946,13.973,500000.0
2009-02-18 01:04:00,13.938,14.038,13.938,13.947,400000.0
2009-02-18 01:05:00,14.056,14.056,14.013,14.056,200000.0
2009-02-18 01:06:00,14.034,14.065,13.982,13.982,500000.0
2009-02-18 01:07:00,14.067,14.067,13.933,13.933,350000.0
2009-02-18 01:08:00,13.985,14.078,13.978,14.078,350000.0
2009-02-18 01:09:00,14.043,14.043,13.889,13.973,450000.0
2009-02-18 01:10:00,13.987,14.076,13.919,13.992,650000.0
2009-02-18 01:11:00,13.999,14.085,13.943,14.029,400000.0
2009-02-18 01:12:00,13.981,14.064,13.922,14.064,450000.0
2009-02-18 01:13:00,14.066,14.066,13.966,14.064,500000.0
2009-02-18 01:14:00,14.078,14.08,13.929,13.995,450000.0
2009-02-18 01:15:00,14.059,14.059,13.982,14.04,300000.0
2009-02-18 01:17:00,14.073,14.073,13.961,13.992,350000.0
2009-02-18 01:19:00,13.968,14.074,13.961,13.988,600000.0
2009-02-18 01:20:00,14.051,14.071,13.967,14.0,400000.0
2009-02-18 01:21:00,14.043,14.091,13.991,14.052,400000.0
2009-02-18 01:22:00,14.023,14.074,13.991,14.063,350000.0
2009-02-18 01:23:00,14.04,14.076,13.961,14.01,400000.0
2009-02-18 01:24:00,14.039,14.092,13.955,14.01,550000.0
2009-02-18 01:25:00,13.928,14.025,13.928,13.989,250000.0
2009-02-18 01:26:00,14.077,14.077,13.922,13.954,650000.0
2009-02-18 01:27:00,14.027,14.048,13.946,13.946,250000.0
2009-02-18 01:28:00,13.981,14.034,13.947,13.951,300000.0
2009-02-18 01:29:00,14.045,14.103,13.966,14.012,400000.0
2009-02-18 01:30:00,14.04,14.049,13.995,14.049,250000.0
2009-02-18 01:36:00,14.021,14.072,13.949,14.028,350000.0
2009-02-18 01:38:00,14.081,14.093,13.958,14.016,400000.0
2009-02-18 01:40:00,14.027,14.084,13.984,14.084,350000.0
2009-02-18 01:42:00,14.075,14.084,13.96,14.084,350000.0
2009-02-18 01:45:00,14.026,14.031,13.918,13.952,550000.0
2009-02-18 01:46:00,14.008,14.057,13.922,14.013,550000.0
2009-02-18 01:47:00,13.931,14.027,13.895,14.026,500000.0
2009-02-18 01:48:00,13.981,14.073,13.924,14.003,350000.0
2009-02-18 01:49:00,13.966,14.036,13.929,14.036,400000.0
2009-02-18 01:50:00,14.041,14.069,13.945,14.058,500000.0
2009-02-18 01:51:00,14.033,14.064,13.929,13.954,450000.0
2009-02-18 01:53:00,14.043,14.079,13.957,13.957,350000.0
2009-02-18 01:54:00,14.054,14.078,13.991,14.071,500000.0
2009-02-18 01:55:00,14.066,14.076,13.955,14.038,550000.0
2009-02-18 02:02:00,14.104,14.104,14.032,14.032,300000.0
2009-02-18 02:03:00,13.916,14.059,13.886,14.059,400000.0
2009-02-18 02:04:00,14.053,14.085,13.946,13.999,450000.0
2009-02-18 02:05:00,14.042,14.087,13.955,14.087,250000.0
2009-02-18 02:06:00,14.059,14.076,13.978,14.076,150000.0
2009-02-18 02:07:00,14.104,14.104,13.993,13.993,150000.0
2009-02-18 02:08:00,14.087,14.11,13.952,14.103,350000.0
2009-02-18 02:09:00,14.042,14.072,13.938,14.072,400000.0
2009-02-18 02:10:00,14.073,14.102,13.966,14.085,300000.0
2009-02-18 02:11:00,14.073,14.094,13.977,14.012,350000.0
2009-02-18 02:12:00,14.055,14.055,13.905,14.018,550000.0
2009-02-18 02:13:00,14.049,14.072,13.938,14.072,500000.0
2009-02-18 02:14:00,14.049,14.076,13.948,14.076,350000.0
2009-02-18 02:15:00,14.086,14.089,13.958,13.966,600000.0
2009-02-18 02:16:00,13.985,14.124,13.985,14.097,350000.0
2009-02-18 02:17:00,14.04,14.099,13.994,14.066,400000.0
2009-02-18 02:18:00,14.0,14.101,13.943,13.943,400000.0
2009-02-18 02:19:00,13.958,14.118,13.958,13.962,400000.0
2009-02-18 02:20:00,14.046,14.051,13.948,14.038,300000.0
2009-02-18 02:21:00,14.052,14.052,13.891,13.984,350000.0
2009-02-18 02:22:00,13.92,14.079,13.92,13.926,550000.0
2009-02-18 02:23:00,13.961,14.041,13.891,13.951,350000.0
2009-02-18 02:24:00,13.896,14.036,13.896,13.95,500000.0
2009-02-18 02:25:00,14.039,14.106,13.924,14.041,450000.0
2009-02-18 02:26:00,13.993,14.044,13.929,14.026,350000.0
2009-02-18 02:27:00,14.029,14.029,14.029,14.029,50000.0
2009-02-18 02:28:00,13.907,14.03,13.907,13.949,250000.0
2009-02-18 02:29:00,13.912,14.052,13.912,13.938,400000.0
2009-02-18 02:30:00,13.902,14.042,13.858,14.042,700000.0
2009-02-18 02:31:00,14.05,14.05,14.05,14.05,350000.0
2009-02-18 02:32:00,14.031,14.031,13.956,13.982,350000.0
2009-02-18 02:33:00,13.944,14.05,13.879,13.907,600000.0
2009-02-18 02:34:00,14.006,14.006,14.006,14.006,50000.0
2009-02-18 02:35:00,14.027,14.027,13.952,13.952,100000.0
2009-02-18 02:36:00,14.034,14.046,13.902,14.046,150000.0
2009-02-18 02:37:00,14.058,14.062,13.979,14.062,300000.0
2009-02-18 02:38:00,13.963,14.055,13.942,14.019,400000.0
2009-02-18 02:39:00,14.03,14.055,13.963,14.021,550000.0
2009-02-18 02:40:00,14.033,14.064,13.953,13.987,350000.0
2009-02-18 02:41:00,14.033,14.033,13.912,13.936,400000.0
2009-02-18 02:42:00,14.019,14.019,13.892,13.919,450000.0
2009-02-18 02:43:00,14.034,14.057,13.923,14.046,550000.0
2009-02-18 02:44:00,14.019,14.058,13.948,13.948,300000.0
2009-02-18 02:45:00,13.98,14.039,13.951,13.971,350000.0
2009-02-18 02:46:00,14.045,14.062,13.952,13.97,450000.0
2009-02-18 02:47:00,13.907,13.907,13.902,13.902,100000.0
2009-02-18 02:48:00,14.048,14.048,14.048,14.048,50000.0
2009-02-18 02:49:00,13.928,14.016,13.905,13.927,400000.0
2009-02-18 02:50:00,13.942,14.05,13.92,14.05,350000.0
2009-02-18 02:51:00,13.919,14.028,13.919,13.95,300000.0
2009-02-18 02:52:00,14.037,14.037,13.891,14.028,300000.0
2009-02-18 02:53:00,14.039,14.039,14.039,14.039,50000.0
2009-02-18 02:55:00,13.95,14.024,13.871,13.938,350000.0
2009-02-18 02:56:00,14.036,14.036,13.898,13.898,200000.0
2009-02-18 02:57:00,14.011,14.019,13.891,13.932,250000.0
2009-02-18 02:58:00,13.953,14.035,13.926,14.035,400000.0
2009-02-18 02:59:00,13.916,14.039,13.916,14.009,300000.0
2009-02-18 03:00:00,13.958,14.034,13.95,13.95,200000.0
2009-02-18 03:01:00,13.985,14.018,13.895,13.895,200000.0
2009-02-18 03:02:00,13.897,14.036,13.897,14.036,400000.0
2009-02-18 03:03:00,14.005,14.012,14.005,14.012,100000.0
2009-02-18 03:04:00,14.044,14.044,13.95,14.027,350000.0
2009-02-18 03:05:00,14.002,14.043,14.002,14.043,150000.0
2009-02-18 03:07:00,14.026,14.044,14.026,14.032,150000.0
2009-02-18 03:08:00,14.021,14.046,13.972,14.046,250000.0
2009-02-18 03:10:00,14.004,14.051,13.945,14.051,350000.0
2009-02-18 03:12:00,14.043,14.054,13.991,14.053,250000.0
2009-02-18 03:15:00,14.052,14.052,13.869,13.895,300000.0
2009-02-18 03:16:00,13.926,14.018,13.89,13.913,550000.0
2009-02-18 03:18:00,14.021,14.046,13.972,14.046,250000.0
2009-02-18 03:20:00,14.021,14.046,13.972,14.046,250000.0
2009-02-18 03:22:00,13.952,13.992,13.932,13.969,250000.0
2009-02-18 03:23:00,14.024,14.03,13.9,13.998,350000.0
2009-02-18 03:24:00,14.043,14.043,13.976,14.036,150000.0
2009-02-18 03:26:00,13.932,14.076,13.932,13.979,550000.0
2009-02-18 03:27:00,13.953,14.041,13.953,14.025,250000.0
2009-02-18 03:28:00,13.895,13.93,13.895,13.93,150000.0
2009-02-18 03:29:00,13.981,14.045,13.892,14.045,400000.0
2009-02-18 03:30:00,13.916,14.021,13.916,13.987,200000.0
2009-02-18 03:31:00,14.003,14.003,13.955,13.998,150000.0
2009-02-18 03:32:00,14.023,14.056,13.968,13.977,450000.0
2009-02-18 03:33:00,13.919,14.015,13.902,13.945,400000.0
2009-02-18 03:34:00,13.911,14.02,13.872,13.987,250000.0
2009-02-18 03:35:00,13.905,14.007,13.901,14.004,350000.0
2009-02-18 03:36:00,13.951,13.951,13.951,13.951,50000.0
2009-02-18 03:38:00,14.017,14.017,13.931,13.931,100000.0
2009-02-18 03:39:00,13.969,14.034,13.934,13.949,400000.0
2009-02-18 03:40:00,13.836,13.945,13.824,13.944,500000.0
2009-02-18 03:42:00,14.01,14.027,13.931,13.931,300000.0
2009-02-18 03:43:00,14.006,14.006,13.875,13.962,350000.0
2009-02-18 03:44:00,13.918,13.951,13.918,13.951,100000.0
2009-02-18 03:45:00,13.879,13.992,13.879,13.963,450000.0
2009-02-18 03:47:00,13.946,14.002,13.915,13.915,300000.0
2009-02-18 03:49:00,13.98,14.066,13.919,13.919,500000.0
2009-02-18 03:50:00,13.993,14.016,13.869,13.869,800000.0
2009-02-18 03:51:00,14.017,14.017,13.882,13.882,100000.0
2009-02-18 03:52:00,13.997,13.997,13.9,13.914,350000.0
2009-02-18 03:54:00,14.021,14.021,13.949,13.949,100000.0
2009-02-18 03:55:00,14.014,14.014,13.87,13.988,650000.0
2009-02-18 03:56:00,13.98,14.01,13.9,13.986,350000.0
2009-02-18 03:57:00,14.018,14.018,13.987,13.987,100000.0
2009-02-18 03:58:00,13.915,14.033,13.915,14.033,350000.0
2009-02-18 03:59:00,13.972,14.006,13.963,14.0,400000.0
2009-02-18 04:00:00,14.017,14.024,13.92,14.001,500000.0
2009-02-18 04:01:00,13.969,14.004,13.969,14.004,200000.0
2009-02-18 04:02:00,13.972,13.982,13.972,13.982,100000.0
2009-02-18 04:03:00,13.994,14.002,13.97,13.999,300000.0
2009-02-18 04:04:00,13.881,13.966,13.881,13.966,100000.0
2009-02-18 04:05:00,13.968,13.99,13.883,13.99,500000.0
2009-02-18 04:06:00,13.946,13.992,13.946,13.992,200000.0
2009-02-18 04:07:00,13.965,13.98,13.965,13.973,150000.0
2009-02-18 04:08:00,13.965,13.965,13.956,13.956,100000.0
2009-02-18 04:09:00,13.984,14.001,13.896,14.001,600000.0
2009-02-18 04:10:00,13.856,13.958,13.856,13.869,150000.0
2009-02-18 04:11:00,13.987,14.0,13.874,14.0,350000.0
2009-02-18 04:12:00,13.988,14.003,13.87,13.973,200000.0
2009-02-18 04:13:00,13.987,13.987,13.845,13.879,450000.0
2009-02-18 04:14:00,13.956,14.038,13.947,13.947,350000.0
2009-02-18 04:15:00,13.973,13.973,13.973,13.973,50000.0
2009-02-18 04:17:00,13.904,13.972,13.881,13.97,400000.0
2009-02-18 04:18:00,13.933,13.981,13.888,13.981,450000.0
2009-02-18 04:20:00,13.961,13.986,13.912,13.986,250000.0
2009-02-18 04:22:00,14.001,14.026,13.952,14.026,250000.0
2009-02-18 04:26:00,13.899,13.994,13.886,13.994,450000.0
2009-02-18 04:27:00,13.977,13.977,13.896,13.896,100000.0
2009-02-18 04:28:00,13.993,13.993,13.849,13.918,350000.0
2009-02-18 04:29:00,13.985,13.986,13.854,13.961,550000.0
2009-02-18 04:30:00,13.969,14.006,13.891,13.911,350000.0
2009-02-18 04:31:00,13.87,13.96,13.87,13.956,250000.0
2009-02-18 04:32:00,13.895,14.032,13.874,13.993,400000.0
2009-02-18 04:33:00,13.981,13.994,13.981,13.994,100000.0
2009-02-18 04:34:00,13.931,14.0,13.914,13.914,250000.0
2009-02-18 04:35:00,13.878,13.911,13.874,13.874,350000.0
2009-02-18 04:36:00,13.849,13.999,13.849,13.952,500000.0
2009-02-18 04:37:00,13.966,13.983,13.966,13.971,200000.0
2009-02-18 04:38:00,13.897,13.897,13.897,13.897,50000.0
2009-02-18 04:39:00,13.912,13.988,13.852,13.931,500000.0
2009-02-18 04:40:00,13.835,13.959,13.829,13.898,300000.0
2009-02-18 04:41:00,13.964,13.98,13.87,13.977,400000.0
2009-02-18 04:42:00,13.925,14.005,13.888,13.968,400000.0
2009-02-18 04:43:00,13.857,13.965,13.829,13.965,400000.0
2009-02-18 04:44:00,13.876,13.945,13.871,13.877,300000.0
2009-02-18 04:45:00,13.96,14.027,13.9,13.9,450000.0
2009-02-18 04:46:00,13.964,14.02,13.906,13.906,400000.0
2009-02-18 04:47:00,13.926,13.991,13.845,13.904,550000.0
2009-02-18 04:48:00,13.968,13.994,13.858,13.891,250000.0
2009-02-18 04:49:00,13.857,13.974,13.83,13.889,300000.0
2009-02-18 04:50:00,13.893,13.99,13.862,13.97,350000.0
2009-02-18 04:52:00,13.971,13.971,13.895,13.895,100000.0
2009-02-18 04:53:00,13.851,13.993,13.851,13.953,350000.0
2009-02-18 04:55:00,13.869,14.017,13.869,13.961,400000.0
2009-02-18 04:56:00,13.978,13.995,13.889,13.95,400000.0
2009-02-18 04:58:00,13.973,13.993,13.898,13.898,250000.0
2009-02-18 04:59:00,13.889,13.99,13.868,13.951,400000.0
2009-02-18 05:00:00,13.992,13.995,13.869,13.989,350000.0
2009-02-18 05:01:00,13.987,13.996,13.885,13.918,300000.0
2009-02-18 05:02:00,13.926,14.003,13.913,14.003,550000.0
2009-02-18 05:03:00,13.952,13.952,13.866,13.866,350000.0
2009-02-18 05:04:00,13.929,13.984,13.868,13.984,350000.0
2009-02-18 05:05:00,14.003,14.003,13.877,13.877,350000.0
2009-02-18 05:06:00,13.949,13.996,13.856,13.996,500000.0
2009-02-18 05:07:00,13.972,13.972,13.886,13.886,450000.0
2009-02-18 05:08:00,13.852,13.983,13.829,13.851,350000.0
2009-02-18 05:09:00,13.993,14.034,13.883,14.008,1200000.0
2009-02-18 05:10:00,13.827,13.966,13.827,13.963,400000.0
2009-02-18 05:11:00,13.898,13.986,13.862,13.986,450000.0
2009-02-18 05:12:00,14.022,14.022,13.914,14.006,350000.0
2009-02-18 05:13:00,13.919,14.028,13.898,13.898,400000.0
2009-02-18 05:14:00,13.931,14.035,13.926,13.926,250000.0
2009-02-18 05:15:00,14.004,14.02,13.915,14.02,550000.0
2009-02-18 05:18:00,14.02,14.039,13.905,13.905,550000.0
2009-02-18 05:19:00,13.917,14.012,13.886,14.012,250000.0
2009-02-18 05:20:00,14.003,14.022,13.919,14.001,450000.0
2009-02-18 05:21:00,13.988,14.002,13.942,13.944,550000.0
2009-02-18 05:22:00,14.003,14.034,13.943,14.009,800000.0
2009-02-18 05:23:00,14.044,14.045,13.942,14.045,700000.0
2009-02-18 05:24:00,13.993,14.026,13.96,14.011,250000.0
2009-02-18 05:25:00,14.027,14.033,13.951,14.031,800000.0
2009-02-18 05:27:00,13.962,14.031,13.918,13.937,350000.0
2009-02-18 05:28:00,13.943,14.073,13.926,13.926,350000.0
2009-02-18 05:29:00,13.951,13.998,13.937,13.998,250000.0
2009-02-18 05:30:00,14.023,14.023,13.864,13.94,550000.0
2009-02-18 05:31:00,14.008,14.036,13.915,13.951,600000.0
2009-02-18 05:32:00,14.027,14.028,13.898,14.004,350000.0
2009-02-18 05:33:00,13.969,14.024,13.906,13.994,450000.0
2009-02-18 05:34:00,14.001,14.028,13.908,13.913,350000.0
2009-02-18 05:35:00,14.022,14.023,13.938,13.982,450000.0
2009-02-18 05:36:00,14.021,14.032,13.912,13.989,450000.0
2009-02-18 05:37:00,14.001,14.033,13.935,13.999,350000.0
2009-02-18 05:38:00,14.033,14.033,13.934,13.934,150000.0
2009-02-18 05:40:00,14.018,14.065,13.928,14.037,700000.0
2009-02-18 05:41:00,13.889,14.013,13.889,13.895,350000.0
2009-02-18 05:43:00,14.018,14.037,13.941,13.954,550000.0
2009-02-18 05:44:00,13.989,13.989,13.871,13.908,550000.0
2009-02-18 05:45:00,14.031,14.04,13.903,13.903,250000.0
2009-02-18 05:46:00,13.918,14.031,13.918,13.927,400000.0
2009-02-18 05:47:00,13.902,14.024,13.876,13.99,450000.0
2009-02-18 05:48:00,13.871,14.014,13.86,14.014,500000.0
2009-02-18 05:49:00,14.028,14.028,13.917,13.954,650000.0
2009-02-18 05:50:00,14.004,14.008,13.886,14.008,400000.0
2009-02-18 05:51:00,14.0,14.001,13.852,13.91,600000.0
2009-02-18 05:52:00,14.027,14.027,13.893,13.992,750000.0
2009-02-18 05:53:00,13.976,14.053,13.963,14.019,500000.0
2009-02-18 05:54:00,14.039,14.046,13.918,13.962,400000.0
2009-02-18 05:55:00,14.005,14.029,13.914,14.029,450000.0
2009-02-18 05:56:00,14.016,14.033,13.922,14.006,750000.0
2009-02-18 05:57:00,13.94,14.019,13.877,14.002,650000.0
2009-02-18 05:58:00,13.907,14.023,13.907,13.908,400000.0
2009-02-18 06:00:00,13.978,14.068,13.917,13.976,650000.0
2009-02-18 06:01:00,13.988,14.045,13.984,14.045,250000.0
2009-02-18 06:04:00,13.945,14.082,13.945,14.021,600000.0
2009-02-18 06:05:00,14.013,14.039,14.005,14.005,250000.0
2009-02-18 06:06:00,13.916,14.046,13.916,13.971,350000.0
2009-02-18 06:07:00,13.97,14.047,13.907,13.974,600000.0
2009-02-18 06:08:00,14.009,14.039,13.911,13.911,700000.0
2009-02-18 06:09:00,13.89,14.012,13.89,13.984,550000.0
2009-02-18 06:10:00,13.972,14.054,13.899,13.899,650000.0
2009-02-18 06:11:00,13.938,14.042,13.9,13.977,400000.0
2009-02-18 06:12:00,14.045,14.067,13.957,13.974,550000.0
2009-02-18 06:13:00,14.002,14.039,13.898,14.004,450000.0
2009-02-18 06:14:00,14.034,14.038,13.932,13.998,450000.0
2009-02-18 06:15:00,13.904,14.046,13.904,14.046,800000.0
2009-02-18 06:16:00,14.052,14.066,13.929,13.966,600000.0
2009-02-18 06:18:00,13.942,14.028,13.942,14.028,400000.0
2009-02-18 06:19:00,14.028,14.028,13.913,13.944,450000.0
2009-02-18 06:20:00,13.877,14.014,13.877,14.014,200000.0
2009-02-18 06:21:00,14.042,14.057,13.914,14.01,500000.0
2009-02-18 06:22:00,14.035,14.035,13.916,13.992,350000.0
2009-02-18 06:23:00,14.054,14.054,13.932,13.978,350000.0
2009-02-18 06:24:00,13.916,14.033,13.902,14.029,350000.0
2009-02-18 06:25:00,13.928,14.054,13.928,14.048,450000.0
2009-02-18 06:26:00,14.066,14.066,13.917,14.05,450000.0
2009-02-18 06:28:00,14.01,14.029,13.951,13.951,400000.0
2009-02-18 06:29:00,14.051,14.071,13.916,13.916,450000.0
2009-02-18 06:30:00,14.037,14.037,13.982,13.997,400000.0
2009-02-18 06:31:00,13.99,14.098,13.967,13.967,550000.0
2009-02-18 06:32:00,14.082,14.082,13.925,13.925,350000.0
2009-02-18 06:33:00,14.064,14.064,13.931,14.044,450000.0
2009-02-18 06:34:00,13.998,14.09,13.998,14.09,350000.0
2009-02-18 06:35:00,14.065,14.065,13.946,14.021,400000.0
2009-02-18 06:36:00,14.037,14.079,13.932,14.079,500000.0
2009-02-18 06:37:00,14.002,14.086,14.002,14.008,350000.0
2009-02-18 06:38:00,14.084,14.1,14.017,14.1,500000.0
2009-02-18 06:39:00,14.065,14.085,13.956,14.085,400000.0
2009-02-18 06:40:00,13.998,14.088,13.958,14.057,550000.0
2009-02-18 06:41:00,13.991,14.093,13.991,14.093,450000.0
2009-02-18 06:42:00,14.053,14.114,13.974,14.036,400000.0
2009-02-18 06:43:00,14.054,14.06,13.981,14.032,400000.0
2009-02-18 06:44:00,14.126,14.126,14.006,14.098,400000.0
2009-02-18 06:45:00,14.026,14.135,13.976,13.976,400000.0
2009-02-18 06:46:00,14.116,14.121,13.99,14.083,400000.0
2009-02-18 06:47:00,14.029,14.159,14.026,14.026,400000.0
2009-02-18 06:48:00,14.091,14.14,14.033,14.128,500000.0
2009-02-18 06:49:00,14.015,14.125,14.015,14.125,350000.0
2009-02-18 06:50:00,14.142,14.157,14.029,14.149,350000.0
2009-02-18 06:51:00,14.104,14.146,14.03,14.108,450000.0
2009-02-18 06:52:00,14.1,14.11,14.048,14.11,350000.0
2009-02-18 06:53:00,14.128,14.165,14.021,14.113,500000.0
2009-02-18 06:54:00,14.157,14.157,14.008,14.072,500000.0
2009-02-18 06:55:00,14.077,14.147,14.013,14.013,350000.0
2009-02-18 06:56:00,14.119,14.177,14.071,14.112,350000.0
2009-02-18 06:57:00,14.151,14.196,14.096,14.15,350000.0
2009-02-18 06:58:00,14.145,14.166,14.04,14.166,400000.0
2009-02-18 06:59:00,14.191,14.193,14.048,14.141,550000.0
2009-02-18 07:00:00,14.189,14.227,14.072,14.072,450000.0
2009-02-18 07:01:00,14.109,14.189,14.109,14.189,450000.0
2009-02-18 07:02:00,14.18,14.187,14.075,14.088,500000.0
2009-02-18 07:03:00,14.188,14.188,14.073,14.184,550000.0
2009-02-18 07:04:00,14.157,14.191,14.066,14.165,450000.0
2009-02-18 07:05:00,14.191,14.216,14.147,14.153,500000.0
2009-02-18 07:06:00,14.194,14.194,14.099,14.152,350000.0
2009-02-18 07:07:00,14.194,14.211,14.151,14.151,500000.0
2009-02-18 07:08:00,14.114,14.167,14.086,14.155,550000.0
2009-02-18 07:09:00,14.163,14.174,14.108,14.163,350000.0
2009-02-18 07:10:00,14.122,14.178,14.104,14.178,450000.0
2009-02-18 07:11:00,14.165,14.165,14.111,14.152,350000.0
2009-02-18 07:12:00,14.149,14.208,14.143,14.167,350000.0
2009-02-18 07:13:00,14.115,14.19,14.111,14.136,400000.0
2009-02-18 07:14:00,14.098,14.184,14.098,14.184,350000.0
2009-02-18 07:15:00,14.155,14.23,14.108,14.158,350000.0
2009-02-18 07:16:00,14.097,14.171,14.069,14.079,450000.0
2009-02-18 07:17:00,14.215,14.236,14.152,14.223,550000.0
2009-02-18 07:18:00,14.196,14.261,14.156,14.261,350000.0
2009-02-18 07:19:00,14.251,14.255,14.182,14.202,400000.0
2009-02-18 07:20:00,14.14,14.2,14.14,14.196,350000.0
2009-02-18 07:21:00,14.269,14.284,14.138,14.284,500000.0
2009-02-18 07:22:00,14.296,14.308,14.188,14.195,500000.0
2009-02-18 07:23:00,14.238,14.284,14.168,14.284,500000.0
2009-02-18 07:24:00,14.23,14.239,14.156,14.189,350000.0
2009-02-18 07:25:00,14.224,14.273,14.125,14.222,600000.0
2009-02-18 07:26:00,14.136,14.261,14.133,14.133,500000.0
2009-02-18 07:27:00,14.246,14.262,14.123,14.173,550000.0
2009-02-18 07:28:00,14.199,14.289,14.173,14.173,400000.0
2009-02-18 07:29:00,14.247,14.275,14.151,14.271,750000.0
2009-02-18 07:30:00,14.226,14.256,14.159,14.222,500000.0
2009-02-18 07:31:00,14.254,14.256,14.115,14.2,750000.0
2009-02-18 07:32:00,14.195,14.269,14.122,14.248,650000.0
2009-02-18 07:33:00,14.236,14.291,14.146,14.146,900000.0
2009-02-18 07:34:00,14.106,14.252,14.106,14.163,450000.0
2009-02-18 07:35:00,14.278,14.278,14.172,14.22,350000.0
2009-02-18 07:36:00,14.3,14.3,14.19,14.193,350000.0
2009-02-18 07:37:00,14.223,14.24,14.133,14.24,550000.0
2009-02-18 07:38:00,14.189,14.277,14.17,14.17,350000.0
2009-02-18 07:39:00,14.283,14.283,14.135,14.226,400000.0
2009-02-18 07:40:00,14.121,14.262,14.12,14.206,400000.0
2009-02-18 07:41:00,14.253,14.277,14.106,14.277,500000.0
2009-02-18 07:42:00,14.16,14.305,14.16,14.257,350000.0
2009-02-18 07:43:00,14.278,14.278,14.125,14.238,400000.0
2009-02-18 07:44:00,14.276,14.276,14.157,14.159,350000.0
2009-02-18 07:45:00,14.192,14.326,14.192,14.273,1000000.0
2009-02-18 07:46:00,14.18,14.31,14.18,14.281,350000.0
2009-02-18 07:47:00,14.197,14.287,14.166,14.225,550000.0
2009-02-18 07:48:00,14.281,14.281,14.15,14.213,800000.0
2009-02-18 07:49:00,14.177,14.304,14.177,14.276,450000.0
2009-02-18 07:50:00,14.21,14.298,14.156,14.203,900000.0
2009-02-18 07:51:00,14.212,14.267,14.164,14.164,350000.0
2009-02-18 07:52:00,14.29,14.29,14.186,14.278,350000.0
2009-02-18 07:53:00,14.193,14.283,14.165,14.269,550000.0
2009-02-18 07:54:00,14.256,14.307,14.219,14.304,500000.0
2009-02-18 07:55:00,14.25,14.308,14.202,14.204,500000.0
2009-02-18 07:56:00,14.27,14.276,14.14,14.234,800000.0
2009-02-18 07:57:00,14.275,14.292,14.207,14.288,400000.0
2009-02-18 07:58:00,14.242,14.315,14.195,14.247,850000.0
2009-02-18 07:59:00,14.327,14.331,14.22,14.331,350000.0
2009-02-18 08:00:00,14.302,14.308,14.194,14.274,550000.0
2009-02-18 08:01:00,14.305,14.305,14.172,14.279,350000.0
2009-02-18 08:02:00,14.19,14.297,14.19,14.297,450000.0
2009-02-18 08:03:00,14.278,14.278,14.128,14.193,400000.0
2009-02-18 08:04:00,14.223,14.271,14.192,14.192,400000.0
2009-02-18 08:05:00,14.112,14.22,14.112,14.22,400000.0
2009-02-18 08:06:00,14.258,14.262,14.155,14.202,400000.0
2009-02-18 08:07:00,14.271,14.276,14.164,14.276,500000.0
2009-02-18 08:08:00,14.194,14.262,14.134,14.183,400000.0
2009-02-18 08:09:00,14.198,14.263,14.138,14.263,300000.0
2009-02-18 08:10:00,14.171,14.257,14.164,14.257,350000.0
2009-02-18 08:11:00,14.144,14.289,14.144,14.186,550000.0
2009-02-18 08:12:00,14.174,14.236,14.134,14.147,400000.0
2009-02-18 08:13:00,14.142,14.239,14.073,14.239,550000.0
2009-02-18 08:14:00,14.207,14.253,14.125,14.125,500000.0
2009-02-18 08:15:00,14.253,14.256,14.112,14.218,550000.0
2009-02-18 08:16:00,14.162,14.27,14.142,14.142,500000.0
2009-02-18 08:17:00,14.104,14.235,14.104,14.212,500000.0
2009-02-18 08:18:00,14.21,14.231,14.108,14.108,400000.0
2009-02-18 08:19:00,14.093,14.212,14.09,14.13,700000.0
2009-02-18 08:20:00,14.128,14.186,14.087,14.133,500000.0
2009-02-18 08:21:00,14.157,14.213,14.085,14.209,450000.0
2009-02-18 08:22:00,14.202,14.216,14.112,14.112,500000.0
2009-02-18 08:23:00,14.148,14.213,14.125,14.17,350000.0
2009-02-18 08:24:00,14.137,14.237,14.137,14.186,350000.0
2009-02-18 08:25:00,14.131,14.243,14.131,14.205,650000.0
2009-02-18 08:26:00,14.23,14.23,14.13,14.222,400000.0
2009-02-18 08:27:00,14.203,14.271,14.145,14.145,350000.0
2009-02-18 08:28:00,14.231,14.231,14.092,14.206,500000.0
2009-02-18 08:29:00,14.221,14.234,14.128,14.131,400000.0
2009-02-18 08:30:00,14.132,14.23,14.132,14.18,400000.0
2009-02-18 08:31:00,14.138,14.245,14.131,14.153,500000.0
2009-02-18 08:32:00,14.238,14.241,14.159,14.221,550000.0
2009-02-18 08:33:00,14.151,14.214,14.06,14.118,500000.0
2009-02-18 08:34:00,14.142,14.341,14.142,14.165,500000.0
2009-02-18 08:35:00,14.255,14.255,14.092,14.187,550000.0
2009-02-18 08:36:00,14.118,14.23,14.101,14.214,450000.0
2009-02-18 08:37:00,14.191,14.209,14.081,14.203,450000.0
2009-02-18 08:38:00,14.221,14.266,14.12,14.227,400000.0
2009-02-18 08:39:00,14.171,14.24,14.145,14.177,550000.0
2009-02-18 08:40:00,14.218,14.234,14.121,14.175,350000.0
2009-02-18 08:41:00,14.171,14.24,14.129,14.24,350000.0
2009-02-18 08:42:00,14.214,14.247,14.133,14.139,550000.0
2009-02-18 08:43:00,14.175,14.22,14.112,14.112,350000.0
2009-02-18 08:44:00,14.148,14.238,14.11,14.17,550000.0
2009-02-18 08:45:00,14.139,14.228,14.139,14.228,400000.0
2009-02-18 08:46:00,14.196,14.226,14.09,14.157,600000.0
2009-02-18 08:47:00,14.23,14.243,14.095,14.149,400000.0
2009-02-18 08:48:00,14.244,14.244,14.114,14.223,550000.0
2009-02-18 08:49:00,14.174,14.25,14.128,14.201,450000.0
2009-02-18 08:50:00,14.191,14.226,14.07,14.163,500000.0
2009-02-18 08:51:00,14.154,14.228,14.137,14.202,400000.0
2009-02-18 08:52:00,14.227,14.238,14.128,14.157,350000.0
2009-02-18 08:53:00,14.15,14.223,14.101,14.217,500000.0
2009-02-18 08:54:00,14.136,14.279,14.136,14.212,450000.0
2009-02-18 08:55:00,14.149,14.26,14.141,14.171,450000.0
2009-02-18 08:56:00,14.124,14.241,14.114,14.114,550000.0
2009-02-18 08:57:00,14.262,14.29,14.156,14.156,400000.0
2009-02-18 08:58:00,14.258,14.306,14.132,14.283,450000.0
2009-02-18 08:59:00,14.243,14.243,14.147,14.153,350000.0
2009-02-18 09:00:00,14.173,14.268,14.162,14.184,600000.0
2009-02-18 09:01:00,14.198,14.257,14.166,14.2,400000.0
2009-02-18 09:02:00,14.194,14.252,14.128,14.128,500000.0
2009-02-18 09:03:00,14.153,14.26,14.124,14.233,550000.0
2009-02-18 09:04:00,14.203,14.222,14.126,14.164,350000.0
2009-02-18 09:05:00,14.27,14.27,14.145,14.155,750000.0
2009-02-18 09:06:00,14.124,14.274,14.124,14.274,550000.0
2009-02-18 09:07:00,14.166,14.266,14.156,14.156,500000.0
2009-02-18 09:08:00,14.256,14.256,14.126,14.239,550000.0
2009-02-18 09:09:00,14.222,14.317,14.148,14.257,950000.0
2009-02-18 09:10:00,14.141,14.255,14.101,14.154,450000.0
2009-02-18 09:11:00,14.212,14.255,14.106,14.255,500000.0
2009-02-18 09:12:00,14.218,14.229,14.102,14.204,400000.0
2009-02-18 09:13:00,14.21,14.239,14.105,14.177,400000.0
2009-02-18 09:14:00,14.21,14.294,14.168,14.294,350000.0
2009-02-18 09:15:00,14.263,14.263,14.148,14.148,400000.0
2009-02-18 09:16:00,14.256,14.256,14.106,14.12,450000.0
2009-02-18 09:17:00,14.167,14.251,14.137,14.251,400000.0
2009-02-18 09:18:00,14.137,14.246,14.104,14.104,400000.0
2009-02-18 09:19:00,14.153,14.293,14.115,14.242,600000.0
2009-02-18 09:20:00,14.182,14.239,14.143,14.214,400000.0
2009-02-18 09:21:00,14.229,14.229,14.128,14.196,400000.0
2009-02-18 09:22:00,14.259,14.259,14.148,14.226,600000.0
2009-02-18 09:23:00,14.23,14.251,14.142,14.187,600000.0
2009-02-18 09:24:00,14.239,14.243,14.128,14.243,550000.0
2009-02-18 09:25:00,14.131,14.245,14.131,14.218,550000.0
2009-02-18 09:26:00,14.228,14.275,14.159,14.181,600000.0
2009-02-18 09:27:00,14.172,14.254,14.166,14.216,350000.0
2009-02-18 09:28:00,14.146,14.259,14.143,14.225,550000.0
2009-02-18 09:29:00,14.192,14.26,14.132,14.249,450000.0
2009-02-18 09:30:00,14.176,14.24,14.134,14.169,700000.0
2009-02-18 09:31:00,14.162,14.273,14.137,14.145,450000.0
2009-02-18 09:32:00,14.274,14.274,14.191,14.268,350000.0
2009-02-18 09:33:00,14.252,14.291,14.15,14.25,400000.0
2009-02-18 09:34:00,14.199,14.276,14.152,14.152,350000.0
2009-02-18 09:35:00,14.169,14.306,14.169,14.25,550000.0
2009-02-18 09:36:00,14.129,14.249,14.129,14.241,400000.0
2009-02-18 09:37:00,14.26,14.261,14.152,14.256,450000.0
2009-02-18 09:38:00,14.251,14.251,14.157,14.2,350000.0
2009-02-18 09:39:00,14.207,14.307,14.186,14.212,700000.0
2009-02-18 09:40:00,14.216,14.262,14.142,14.143,400000.0
2009-02-18 09:41:00,14.234,14.291,14.168,14.288,350000.0
2009-02-18 09:42:00,14.161,14.278,14.161,14.17,350000.0
2009-02-18 09:43:00,14.247,14.286,14.138,14.219,450000.0
2009-02-18 09:44:00,14.212,14.252,14.182,14.208,600000.0
2009-02-18 09:45:00,14.242,14.254,14.121,14.22,650000.0
2009-02-18 09:46:00,14.26,14.26,14.117,14.117,350000.0
2009-02-18 09:47:00,14.162,14.22,14.112,14.126,400000.0
2009-02-18 09:48:00,14.27,14.27,14.121,14.193,650000.0
2009-02-18 09:49:00,14.228,14.246,14.156,14.156,350000.0
2009-02-18 09:50:00,14.202,14.256,14.128,14.253,450000.0
2009-02-18 09:51:00,14.147,14.219,14.071,14.219,550000.0
2009-02-18 09:52:00,14.133,14.21,14.106,14.21,350000.0
2009-02-18 09:53:00,14.208,14.219,14.078,14.155,500000.0
2009-02-18 09:54:00,14.168,14.186,14.053,14.113,450000.0
2009-02-18 09:55:00,14.14,14.212,14.066,14.089,350000.0
2009-02-18 09:56:00,14.058,14.185,14.043,14.043,550000.0
2009-02-18 09:57:00,14.1,14.198,14.054,14.139,750000.0
2009-02-18 09:58:00,14.147,14.169,14.054,14.114,350000.0
2009-02-18 09:59:00,14.087,14.225,14.087,14.127,650000.0
2009-02-18 10:00:00,14.078,14.161,14.019,14.123,600000.0
2009-02-18 10:01:00,14.224,14.224,14.086,14.086,350000.0
2009-02-18 10:02:00,14.194,14.21,14.084,14.17,400000.0
2009-02-18 10:03:00,14.207,14.207,14.052,14.052,350000.0
2009-02-18 10:04:00,14.152,14.197,14.069,14.197,400000.0
2009-02-18 10:05:00,14.129,14.168,14.056,14.148,450000.0
2009-02-18 10:06:00,14.058,14.228,14.058,14.066,700000.0
2009-02-18 10:07:00,14.169,14.178,14.044,14.176,450000.0
2009-02-18 10:08:00,14.133,14.147,14.047,14.047,500000.0
2009-02-18 10:09:00,14.121,14.194,14.041,14.169,600000.0
2009-02-18 10:10:00,14.086,14.218,14.086,14.163,600000.0
2009-02-18 10:11:00,14.089,14.135,14.04,14.088,400000.0
2009-02-18 10:12:00,14.078,14.144,14.033,14.144,500000.0
2009-02-18 10:13:00,14.04,14.174,13.987,14.174,750000.0
2009-02-18 10:14:00,14.126,14.193,14.108,14.193,400000.0
2009-02-18 10:15:00,14.07,14.187,14.07,14.148,350000.0
2009-02-18 10:16:00,14.211,14.211,14.051,14.14,500000.0
2009-02-18 10:17:00,14.129,14.215,14.117,14.136,350000.0
2009-02-18 10:18:00,14.133,14.205,14.076,14.179,550000.0
2009-02-18 10:19:00,14.2,14.2,14.015,14.173,450000.0
2009-02-18 10:20:00,14.097,14.156,14.081,14.113,550000.0
2009-02-18 10:21:00,14.1,14.232,14.1,14.203,650000.0
2009-02-18 10:22:00,14.187,14.211,14.113,14.183,400000.0
2009-02-18 10:23:00,14.174,14.205,14.091,14.091,550000.0
2009-02-18 10:24:00,14.104,14.238,14.104,14.128,450000.0
2009-02-18 10:25:00,14.159,14.224,14.12,14.196,500000.0
2009-02-18 10:26:00,14.176,14.222,14.117,14.117,350000.0
2009-02-18 10:27:00,14.153,14.163,14.053,14.053,400000.0
2009-02-18 10:28:00,14.116,14.19,14.092,14.142,350000.0
2009-02-18 10:29:00,14.186,14.237,14.104,14.21,500000.0
2009-02-18 10:30:00,14.163,14.223,14.149,14.149,350000.0
2009-02-18 10:31:00,14.116,14.228,14.08,14.215,450000.0
2009-02-18 10:32:00,14.239,14.239,14.057,14.107,400000.0
2009-02-18 10:33:00,14.208,14.223,14.101,14.208,550000.0
2009-02-18 10:34:00,14.233,14.309,14.129,14.178,700000.0
2009-02-18 10:35:00,14.208,14.234,14.12,14.234,350000.0
2009-02-18 10:36:00,14.117,14.271,14.101,14.254,450000.0
2009-02-18 10:37:00,14.212,14.283,14.117,14.176,500000.0
2009-02-18 10:38:00,14.103,14.226,14.103,14.164,400000.0
2009-02-18 10:39:00,14.13,14.253,14.082,14.109,400000.0
2009-02-18 10:40:00,14.151,14.28,14.132,14.166,400000.0
2009-02-18 10:41:00,14.23,14.23,14.101,14.213,350000.0
2009-02-18 10:42:00,14.177,14.269,14.126,14.253,550000.0
2009-02-18 10:43:00,14.234,14.234,14.118,14.214,550000.0
2009-02-18 10:44:00,14.113,14.218,14.096,14.204,550000.0
2009-02-18 10:45:00,14.089,14.227,14.089,14.208,350000.0
2009-02-18 10:46:00,14.135,14.277,14.135,14.168,550000.0
2009-02-18 10:47:00,14.193,14.228,14.107,14.203,450000.0
2009-02-18 10:48:00,14.214,14.23,14.127,14.21,450000.0
2009-02-18 10:49:00,14.197,14.216,14.093,14.216,500000.0
2009-02-18 10:50:00,14.198,14.22,14.122,14.122,450000.0
2009-02-18 10:51:00,14.149,14.225,14.132,14.207,400000.0
2009-02-18 10:52:00,14.149,14.198,14.051,14.172,500000.0
2009-02-18 10:53:00,14.238,14.238,14.108,14.192,450000.0
2009-02-18 10:54:00,14.206,14.206,14.096,14.154,550000.0
2009-02-18 10:55:00,14.218,14.256,14.167,14.167,400000.0
2009-02-18 10:56:00,14.196,14.251,14.195,14.251,450000.0
2009-02-18 10:57:00,14.157,14.275,14.139,14.233,350000.0
2009-02-18 10:58:00,14.258,14.258,14.135,14.161,350000.0
2009-02-18 10:59:00,14.217,14.238,14.08,14.08,450000.0
2009-02-18 11:00:00,14.137,14.223,14.093,14.147,350000.0
2009-02-18 11:01:00,14.181,14.278,14.148,14.242,600000.0
2009-02-18 11:02:00,14.149,14.251,14.112,14.219,350000.0
2009-02-18 11:03:00,14.149,14.261,14.147,14.261,550000.0
2009-02-18 11:04:00,14.238,14.25,14.16,14.229,600000.0
2009-02-18 11:05:00,14.105,14.262,14.105,14.262,550000.0
2009-02-18 11:06:00,14.254,14.273,14.144,14.273,500000.0
2009-02-18 11:07:00,14.159,14.297,14.126,14.152,450000.0
2009-02-18 11:08:00,14.194,14.269,14.128,14.198,400000.0
2009-02-18 11:09:00,14.266,14.266,14.158,14.251,500000.0
2009-02-18 11:10:00,14.144,14.299,14.144,14.16,400000.0
2009-02-18 11:11:00,14.266,14.288,14.159,14.261,350000.0
2009-02-18 11:12:00,14.191,14.241,14.131,14.241,450000.0
2009-02-18 11:13:00,14.165,14.278,14.147,14.216,400000.0
2009-02-18 11:14:00,14.14,14.263,14.122,14.195,550000.0
2009-02-18 11:15:00,14.146,14.227,14.115,14.115,350000.0
2009-02-18 11:16:00,14.176,14.282,14.137,14.137,350000.0
2009-02-18 11:17:00,14.238,14.261,14.104,14.176,400000.0
2009-02-18 11:18:00,14.157,14.26,14.093,14.26,400000.0
2009-02-18 11:19:00,14.133,14.249,14.11,14.249,550000.0
2009-02-18 11:20:00,14.098,14.266,14.098,14.266,400000.0
2009-02-18 11:21:00,14.166,14.283,14.166,14.281,550000.0
2009-02-18 11:22:00,14.171,14.293,14.159,14.181,350000.0
2009-02-18 11:23:00,14.179,14.261,14.125,14.164,500000.0
2009-02-18 11:24:00,14.17,14.279,14.17,14.176,450000.0
2009-02-18 11:25:00,14.167,14.282,14.151,14.282,400000.0
2009-02-18 11:26:00,14.164,14.24,14.113,14.24,400000.0
2009-02-18 11:27:00,14.175,14.278,14.175,14.278,500000.0
2009-02-18 11:28:00,14.149,14.235,14.133,14.235,350000.0
2009-02-18 11:29:00,14.259,14.284,14.174,14.174,550000.0
2009-02-18 11:30:00,14.155,14.221,14.155,14.157,450000.0
2009-02-18 11:31:00,14.187,14.279,14.144,14.172,450000.0
2009-02-18 11:32:00,14.159,14.255,14.125,14.169,400000.0
2009-02-18 11:33:00,14.137,14.262,14.137,14.186,500000.0
2009-02-18 11:34:00,14.199,14.229,14.142,14.229,400000.0
2009-02-18 11:35:00,14.129,14.257,14.129,14.19,350000.0
2009-02-18 11:36:00,14.194,14.237,14.107,14.107,550000.0
2009-02-18 11:37:00,14.189,14.257,14.142,14.219,350000.0
2009-02-18 11:38:00,14.178,14.272,14.108,14.108,500000.0
2009-02-18 11:39:00,14.213,14.296,14.149,14.157,400000.0
2009-02-18 11:40:00,14.218,14.262,14.173,14.179,550000.0
2009-02-18 11:41:00,14.183,14.265,14.18,14.225,350000.0
2009-02-18 11:42:00,14.219,14.256,14.097,14.097,500000.0
2009-02-18 11:43:00,14.186,14.253,14.175,14.253,450000.0
2009-02-18 11:44:00,14.132,14.219,14.132,14.219,500000.0
2009-02-18 11:45:00,14.242,14.265,14.154,14.154,400000.0
2009-02-18 11:46:00,14.202,14.24,14.125,14.154,400000.0
2009-02-18 11:47:00,14.197,14.24,14.098,14.162,400000.0
2009-02-18 11:48:00,14.179,14.248,14.17,14.215,450000.0
2009-02-18 11:49:00,14.199,14.234,14.116,14.188,450000.0
2009-02-18 11:50:00,14.181,14.235,14.126,14.235,350000.0
2009-02-18 11:51:00,14.14,14.266,14.14,14.185,550000.0
2009-02-18 11:52:00,14.073,14.22,14.073,14.205,500000.0
2009-02-18 11:53:00,14.195,14.216,14.068,14.209,500000.0
2009-02-18 11:54:00,14.214,14.214,14.06,14.103,400000.0
2009-02-18 11:55:00,14.192,14.249,14.121,14.217,350000.0
2009-02-18 11:56:00,14.161,14.22,14.066,14.084,500000.0
2009-02-18 11:57:00,14.147,14.192,14.068,14.18,550000.0
2009-02-18 11:58:00,14.071,14.211,14.071,14.211,350000.0
2009-02-18 11:59:00,14.089,14.191,14.069,14.069,350000.0
2009-02-18 12:00:00,14.191,14.248,14.141,14.231,550000.0
2009-02-18 12:01:00,14.164,14.221,14.083,14.106,750000.0
2009-02-18 12:02:00,14.17,14.192,14.116,14.116,350000.0
2009-02-18 12:03:00,14.08,14.17,14.08,14.126,550000.0
2009-02-18 12:04:00,14.095,14.165,14.047,14.103,400000.0
2009-02-18 12:05:00,14.165,14.188,14.064,14.064,350000.0
2009-02-18 12:06:00,14.134,14.19,14.046,14.168,500000.0
2009-02-18 12:07:00,14.104,14.18,14.036,14.165,450000.0
2009-02-18 12:08:00,14.062,14.156,14.056,14.156,550000.0
2009-02-18 12:09:00,14.06,14.159,14.06,14.149,500000.0
2009-02-18 12:10:00,14.16,14.177,14.079,14.122,400000.0
2009-02-18 12:11:00,14.109,14.203,14.09,14.102,550000.0
2009-02-18 12:12:00,14.048,14.185,14.048,14.083,350000.0
2009-02-18 12:13:00,14.156,14.156,13.988,14.155,400000.0
2009-02-18 12:14:00,14.109,14.199,14.054,14.199,350000.0
2009-02-18 12:15:00,14.122,14.188,14.113,14.129,400000.0
2009-02-18 12:16:00,14.108,14.189,14.108,14.111,500000.0
2009-02-18 12:17:00,14.188,14.204,14.07,14.071,400000.0
2009-02-18 12:18:00,14.102,14.214,14.072,14.072,500000.0
2009-02-18 12:19:00,14.158,14.23,14.108,14.126,500000.0
2009-02-18 12:20:00,14.082,14.243,14.082,14.127,550000.0
2009-02-18 12:21:00,14.196,14.214,14.084,14.094,600000.0
2009-02-18 12:22:00,14.123,14.226,14.068,14.173,550000.0
2009-02-18 12:23:00,14.11,14.148,14.048,14.067,400000.0
2009-02-18 12:24:00,14.144,14.194,14.091,14.166,600000.0
2009-02-18 12:25:00,14.159,14.179,14.066,14.066,350000.0
2009-02-18 12:26:00,14.18,14.18,14.063,14.114,400000.0
2009-02-18 12:27:00,14.148,14.195,14.051,14.174,350000.0
2009-02-18 12:28:00,14.064,14.178,14.064,14.068,550000.0
2009-02-18 12:29:00,14.069,14.19,14.069,14.19,350000.0
2009-02-18 12:30:00,14.105,14.214,14.067,14.144,500000.0
2009-02-18 12:31:00,14.18,14.184,14.077,14.077,400000.0
2009-02-18 12:32:00,14.132,14.149,14.051,14.123,400000.0
2009-02-18 12:33:00,14.062,14.171,14.023,14.104,550000.0
2009-02-18 12:34:00,14.051,14.151,14.051,14.114,350000.0
2009-02-18 12:35:00,14.078,14.141,14.002,14.062,500000.0
2009-02-18 12:36:00,14.056,14.09,13.992,14.09,350000.0
2009-02-18 12:37:00,14.105,14.108,14.011,14.064,400000.0
2009-02-18 12:38:00,14.003,14.093,14.003,14.022,400000.0
2009-02-18 12:39:00,13.917,14.056,13.917,13.965,550000.0
2009-02-18 12:40:00,14.086,14.104,13.977,14.052,350000.0
2009-02-18 12:41:00,14.109,14.109,13.959,14.031,400000.0
2009-02-18 12:42:00,14.0,14.076,13.975,14.062,550000.0
2009-02-18 12:43:00,14.07,14.103,14.03,14.085,500000.0
2009-02-18 12:44:00,14.007,14.119,13.987,14.022,500000.0
2009-02-18 12:45:00,14.085,14.111,13.957,14.049,400000.0
2009-02-18 12:46:00,13.978,14.05,13.978,14.027,400000.0
2009-02-18 12:47:00,13.992,14.119,13.992,14.077,500000.0
2009-02-18 12:48:00,14.112,14.112,13.989,13.989,450000.0
2009-02-18 12:49:00,14.001,14.094,13.96,13.975,500000.0
2009-02-18 12:50:00,14.001,14.083,13.942,13.972,450000.0
2009-02-18 12:51:00,13.982,14.083,13.971,14.071,350000.0
2009-02-18 12:52:00,14.039,14.127,14.007,14.055,500000.0
2009-02-18 12:53:00,14.007,14.09,13.975,14.09,400000.0
2009-02-18 12:54:00,14.091,14.095,14.041,14.052,550000.0
2009-02-18 12:55:00,13.979,14.105,13.979,14.053,500000.0
2009-02-18 12:56:00,14.001,14.093,13.957,13.957,400000.0
2009-02-18 12:57:00,14.053,14.114,13.97,14.01,400000.0
2009-02-18 12:58:00,14.038,14.078,13.946,14.078,450000.0
2009-02-18 12:59:00,14.079,14.109,13.993,13.994,350000.0
2009-02-18 13:00:00,14.077,14.096,14.009,14.086,350000.0
2009-02-18 13:01:00,14.05,14.05,13.937,13.978,450000.0
2009-02-18 13:02:00,13.954,14.064,13.952,14.015,400000.0
2009-02-18 13:03:00,14.034,14.084,13.925,14.039,600000.0
2009-02-18 13:04:00,14.055,14.08,13.956,14.059,400000.0
2009-02-18 13:05:00,13.973,14.078,13.963,14.062,550000.0
2009-02-18 13:06:00,14.091,14.102,13.959,14.062,450000.0
2009-02-18 13:07:00,13.958,14.072,13.958,14.022,500000.0
2009-02-18 13:08:00,14.073,14.094,14.004,14.004,350000.0
2009-02-18 13:09:00,14.003,14.09,13.979,13.986,500000.0
2009-02-18 13:10:00,14.015,14.088,13.977,14.056,400000.0
2009-02-18 13:11:00,13.976,14.068,13.973,14.035,400000.0
2009-02-18 13:12:00,14.092,14.118,13.968,14.048,550000.0
2009-02-18 13:13:00,13.982,14.063,13.94,14.063,450000.0
2009-02-18 13:14:00,13.999,14.045,13.978,14.045,400000.0
2009-02-18 13:15:00,14.004,14.056,13.914,13.914,350000.0
2009-02-18 13:16:00,14.059,14.059,13.957,14.054,350000.0
2009-02-18 13:17:00,13.962,14.039,13.926,14.027,500000.0
2009-02-18 13:18:00,14.027,14.083,13.927,14.083,450000.0
2009-02-18 13:19:00,14.06,14.085,13.956,13.963,400000.0
2009-02-18 13:20:00,13.994,14.05,13.952,14.014,500000.0
2009-02-18 13:21:00,13.991,14.09,13.964,14.073,500000.0
2009-02-18 13:22:00,14.077,14.09,13.967,13.967,450000.0
2009-02-18 13:23:00,14.041,14.08,13.969,14.075,400000.0
2009-02-18 13:24:00,14.085,14.085,13.963,14.078,350000.0
2009-02-18 13:25:00,14.047,14.089,13.983,14.089,350000.0
2009-02-18 13:26:00,13.991,14.126,13.976,14.039,650000.0
2009-02-18 13:27:00,14.042,14.095,13.984,14.058,350000.0
2009-02-18 13:28:00,14.017,14.092,13.954,14.092,400000.0
2009-02-18 13:29:00,14.084,14.084,13.926,13.967,550000.0
2009-02-18 13:30:00,14.059,14.087,13.985,13.985,550000.0
2009-02-18 13:31:00,13.999,14.095,13.936,14.069,450000.0
2009-02-18 13:32:00,14.03,14.087,13.977,14.057,400000.0
2009-02-18 13:33:00,14.039,14.108,14.001,14.034,450000.0
2009-02-18 13:34:00,14.075,14.082,13.999,14.019,450000.0
2009-02-18 13:35:00,14.082,14.098,14.006,14.085,400000.0
2009-02-18 13:36:00,14.031,14.097,13.955,14.06,450000.0
2009-02-18 13:37:00,14.05,14.086,13.973,14.086,400000.0
2009-02-18 13:38:00,14.01,14.087,13.968,14.087,400000.0
2009-02-18 13:39:00,14.046,14.094,13.983,14.072,500000.0
2009-02-18 13:40:00,13.944,14.09,13.91,14.087,700000.0
2009-02-18 13:41:00,13.999,14.048,13.977,14.01,400000.0
2009-02-18 13:42:00,14.03,14.09,13.97,14.015,400000.0
2009-02-18 13:43:00,14.007,14.085,13.981,14.053,400000.0
2009-02-18 13:44:00,13.998,14.059,13.96,14.045,350000.0
2009-02-18 13:45:00,14.028,14.071,13.913,13.987,550000.0
2009-02-18 13:46:00,13.979,14.056,13.963,13.963,500000.0
2009-02-18 13:47:00,13.95,13.983,13.894,13.894,350000.0
2009-02-18 13:48:00,13.92,14.027,13.901,14.027,500000.0
2009-02-18 13:49:00,14.029,14.029,13.872,13.949,400000.0
2009-02-18 13:50:00,13.934,14.018,13.876,14.018,400000.0
2009-02-18 13:51:00,13.995,14.045,13.89,13.948,400000.0
2009-02-18 13:52:00,14.033,14.045,13.906,14.035,350000.0
2009-02-18 13:53:00,13.938,14.037,13.938,13.957,450000.0
2009-02-18 13:54:00,14.032,14.032,13.878,14.021,400000.0
2009-02-18 13:55:00,14.0,14.003,13.881,13.881,400000.0
2009-02-18 13:56:00,13.988,14.03,13.935,13.955,350000.0
2009-02-18 13:57:00,13.964,14.004,13.885,14.004,350000.0
2009-02-18 13:58:00,13.998,14.007,13.923,14.007,400000.0
2009-02-18 13:59:00,13.956,13.988,13.848,13.926,600000.0
2009-02-18 14:00:00,13.999,14.038,13.919,14.038,350000.0
2009-02-18 14:01:00,13.895,14.049,13.895,14.048,750000.0
2009-02-18 14:02:00,13.954,14.026,13.877,14.026,400000.0
2009-02-18 14:03:00,13.971,13.999,13.925,13.942,500000.0
2009-02-18 14:04:00,13.996,14.042,13.885,14.042,350000.0
2009-02-18 14:05:00,13.957,14.026,13.881,14.018,400000.0
2009-02-18 14:06:00,13.998,14.048,13.938,14.048,400000.0
2009-02-18 14:07:00,13.912,14.005,13.912,13.987,400000.0
2009-02-18 14:08:00,14.045,14.045,13.944,13.952,350000.0
2009-02-18 14:09:00,13.917,14.073,13.917,13.964,550000.0
2009-02-18 14:10:00,13.929,14.033,13.929,13.97,350000.0
2009-02-18 14:11:00,14.049,14.059,14.002,14.059,350000.0
2009-02-18 14:12:00,14.006,14.04,13.915,14.04,400000.0
2009-02-18 14:13:00,13.966,13.992,13.906,13.938,400000.0
2009-02-18 14:14:00,14.015,14.041,13.898,13.971,350000.0
2009-02-18 14:15:00,14.056,14.056,13.913,13.93,450000.0
2009-02-18 14:16:00,13.939,14.05,13.894,14.05,750000.0
2009-02-18 14:17:00,13.929,14.034,13.911,13.959,350000.0
2009-02-18 14:18:00,13.938,14.027,13.918,13.928,400000.0
2009-02-18 14:19:00,14.042,14.042,13.963,13.963,400000.0
2009-02-18 14:20:00,13.957,14.054,13.935,13.935,600000.0
2009-02-18 14:21:00,14.045,14.069,13.951,14.069,400000.0
2009-02-18 14:22:00,14.024,14.068,13.963,14.041,350000.0
2009-02-18 14:23:00,14.009,14.036,13.909,13.929,650000.0
2009-02-18 14:24:00,13.959,14.054,13.906,14.034,550000.0
2009-02-18 14:25:00,14.031,14.031,13.893,13.893,700000.0
2009-02-18 14:26:00,14.002,14.064,13.95,13.986,350000.0
2009-02-18 14:27:00,13.911,14.013,13.91,14.009,450000.0
2009-02-18 14:28:00,14.026,14.049,13.922,14.016,550000.0
2009-02-18 14:29:00,14.016,14.02,13.911,14.02,450000.0
2009-02-18 14:30:00,14.006,14.045,13.916,14.022,400000.0
2009-02-18 14:31:00,13.981,14.071,13.931,14.015,350000.0
2009-02-18 14:32:00,13.929,14.055,13.929,13.933,500000.0
2009-02-18 14:33:00,13.926,14.052,13.926,13.967,350000.0
2009-02-18 14:34:00,14.013,14.054,13.913,13.942,450000.0
2009-02-18 14:35:00,14.035,14.035,13.939,14.019,350000.0
2009-02-18 14:36:00,13.944,14.05,13.922,14.013,450000.0
2009-02-18 14:37:00,13.954,14.074,13.927,13.927,550000.0
2009-02-18 14:38:00,13.998,14.018,13.932,13.986,400000.0
2009-02-18 14:39:00,14.001,14.084,13.922,13.968,800000.0
2009-02-18 14:40:00,13.971,14.072,13.939,14.056,700000.0
2009-02-18 14:41:00,13.983,14.068,13.95,14.068,350000.0
2009-02-18 14:42:00,13.991,14.09,13.933,13.99,450000.0
2009-02-18 14:43:00,14.051,14.107,13.955,14.107,500000.0
2009-02-18 14:44:00,13.963,14.059,13.936,14.059,450000.0
2009-02-18 14:45:00,14.06,14.103,13.971,13.971,400000.0
2009-02-18 14:46:00,14.093,14.108,13.934,14.023,550000.0
2009-02-18 14:47:00,14.066,14.149,14.026,14.112,350000.0
2009-02-18 14:48:00,14.091,14.137,14.035,14.125,400000.0
2009-02-18 14:49:00,14.155,14.189,14.017,14.047,500000.0
2009-02-18 14:50:00,14.059,14.13,13.995,14.115,400000.0
2009-02-18 14:51:00,14.132,14.146,14.047,14.102,350000.0
2009-02-18 14:52:00,14.148,14.148,14.053,14.07,450000.0
2009-02-18 14:53:00,14.012,14.143,14.012,14.115,550000.0
2009-02-18 14:54:00,14.151,14.194,14.032,14.083,400000.0
2009-02-18 14:55:00,14.138,14.151,14.022,14.113,450000.0
2009-02-18 14:56:00,14.16,14.194,14.069,14.194,350000.0
2009-02-18 14:57:00,14.199,14.217,14.105,14.105,350000.0
2009-02-18 14:58:00,14.181,14.181,14.071,14.17,400000.0
2009-02-18 14:59:00,14.144,14.219,14.099,14.193,550000.0
2009-02-18 15:00:00,14.119,14.221,14.098,14.098,350000.0
2009-02-18 15:01:00,14.208,14.208,14.072,14.123,400000.0
2009-02-18 15:02:00,14.197,14.249,14.12,14.179,400000.0
2009-02-18 15:03:00,14.205,14.233,14.105,14.22,450000.0
2009-02-18 15:04:00,14.154,14.231,14.11,14.184,400000.0
2009-02-18 15:05:00,14.171,14.198,14.082,14.129,400000.0
2009-02-18 15:06:00,14.211,14.211,14.092,14.095,400000.0
2009-02-18 15:07:00,14.072,14.179,14.033,14.155,350000.0
2009-02-18 15:08:00,14.044,14.183,14.044,14.113,450000.0
2009-02-18 15:09:00,14.16,14.215,14.062,14.062,450000.0
2009-02-18 15:10:00,14.089,14.161,14.027,14.063,400000.0
2009-02-18 15:11:00,14.097,14.134,14.033,14.093,500000.0
2009-02-18 15:12:00,14.093,14.107,14.023,14.057,350000.0
2009-02-18 15:13:00,14.04,14.104,13.968,13.968,400000.0
2009-02-18 15:14:00,13.995,14.115,13.953,13.962,400000.0
2009-02-18 15:15:00,14.002,14.086,13.961,14.001,350000.0
2009-02-18 15:16:00,13.947,14.073,13.943,14.073,350000.0
2009-02-18 15:17:00,14.073,14.099,13.967,14.084,500000.0
2009-02-18 15:18:00,14.055,14.096,13.975,14.072,450000.0
2009-02-18 15:19:00,14.001,14.105,13.955,13.955,450000.0
2009-02-18 15:20:00,13.998,14.089,13.946,13.946,550000.0
2009-02-18 15:21:00,14.061,14.061,13.954,13.978,400000.0
2009-02-18 15:22:00,14.028,14.069,13.968,14.056,400000.0
2009-02-18 15:23:00,14.004,14.049,13.903,14.005,550000.0
2009-02-18 15:24:00,13.993,14.074,13.957,13.975,600000.0
2009-02-18 15:25:00,14.007,14.038,13.924,13.984,350000.0
2009-02-18 15:26:00,14.024,14.058,13.932,13.932,450000.0
2009-02-18 15:27:00,14.008,14.029,13.914,13.919,450000.0
2009-02-18 15:28:00,14.03,14.034,13.978,14.001,350000.0
2009-02-18 15:29:00,14.058,14.058,13.951,13.977,400000.0
2009-02-18 15:30:00,13.999,14.076,13.943,13.993,400000.0
2009-02-18 15:31:00,13.93,14.021,13.908,13.908,350000.0
2009-02-18 15:32:00,14.043,14.063,13.858,13.898,500000.0
2009-02-18 15:33:00,13.948,14.01,13.934,13.983,350000.0
2009-02-18 15:34:00,13.939,14.027,13.939,13.993,450000.0
2009-02-18 15:35:00,13.993,14.047,13.909,13.973,500000.0
2009-02-18 15:36:00,13.981,14.043,13.91,14.026,550000.0
2009-02-18 15:37:00,13.974,13.985,13.866,13.934,450000.0
2009-02-18 15:38:00,13.975,14.062,13.967,14.039,450000.0
2009-02-18 15:39:00,13.956,14.028,13.955,14.021,350000.0
2009-02-18 15:40:00,13.898,13.991,13.885,13.938,550000.0
2009-02-18 15:41:00,13.959,14.029,13.872,13.919,350000.0
2009-02-18 15:42:00,13.935,14.047,13.898,14.047,400000.0
2009-02-18 15:43:00,14.03,14.03,13.929,13.985,500000.0
2009-02-18 15:44:00,14.029,14.047,13.941,14.029,350000.0
2009-02-18 15:45:00,13.949,14.063,13.929,13.969,450000.0
2009-02-18 15:46:00,14.028,14.051,13.931,14.048,350000.0
2009-02-18 15:47:00,14.012,14.051,13.915,13.928,550000.0
2009-02-18 15:48:00,13.969,14.048,13.94,13.948,350000.0
2009-02-18 15:49:00,14.059,14.074,13.999,14.074,350000.0
2009-02-18 15:50:00,14.061,14.08,13.961,13.991,550000.0
2009-02-18 15:51:00,13.947,14.06,13.929,14.06,500000.0
2009-02-18 15:52:00,13.956,14.087,13.95,13.95,350000.0
2009-02-18 15:53:00,13.987,14.071,13.959,14.039,400000.0
2009-02-18 15:54:00,14.04,14.077,13.954,14.018,450000.0
2009-02-18 15:55:00,13.968,14.067,13.942,13.955,550000.0
2009-02-18 15:56:00,14.045,14.056,13.908,13.908,450000.0
2009-02-18 15:57:00,13.925,14.067,13.925,14.006,350000.0
2009-02-18 15:58:00,14.003,14.094,13.987,14.078,350000.0
2009-02-18 15:59:00,14.07,14.07,13.94,13.971,450000.0
2009-02-18 16:00:00,13.944,14.101,13.944,14.081,550000.0
2009-02-18 16:01:00,14.051,14.092,14.0,14.083,450000.0
2009-02-18 16:02:00,13.962,14.099,13.962,14.044,550000.0
2009-02-18 16:03:00,14.055,14.118,14.017,14.118,350000.0
2009-02-18 16:04:00,14.011,14.098,13.943,14.038,550000.0
2009-02-18 16:05:00,14.095,14.13,13.986,13.986,650000.0
2009-02-18 16:06:00,14.001,14.081,14.001,14.023,500000.0
2009-02-18 16:07:00,14.112,14.115,13.958,13.995,350000.0
2009-02-18 16:08:00,14.0,14.121,14.0,14.053,450000.0
2009-02-18 16:09:00,13.994,14.115,13.989,14.115,350000.0
2009-02-18 16:10:00,14.012,14.133,14.012,14.133,400000.0
2009-02-18 16:11:00,13.993,14.069,13.964,14.019,550000.0
2009-02-18 16:12:00,14.051,14.115,13.972,14.015,600000.0
2009-02-18 16:13:00,14.039,14.088,14.006,14.044,350000.0
2009-02-18 16:14:00,14.087,14.09,13.979,14.069,500000.0
2009-02-18 16:15:00,14.087,14.131,14.023,14.131,400000.0
2009-02-18 16:16:00,14.079,14.145,14.027,14.119,550000.0
2009-02-18 16:17:00,14.117,14.148,14.025,14.148,350000.0
2009-02-18 16:18:00,14.167,14.192,14.076,14.146,400000.0
2009-02-18 16:19:00,14.057,14.166,14.057,14.161,500000.0
2009-02-18 16:20:00,14.149,14.171,14.02,14.171,550000.0
2009-02-18 16:21:00,14.096,14.175,14.046,14.078,400000.0
2009-02-18 16:22:00,14.106,14.143,14.043,14.09,450000.0
2009-02-18 16:23:00,14.111,14.168,13.994,14.168,500000.0
2009-02-18 16:24:00,14.103,14.114,14.025,14.114,400000.0
2009-02-18 16:25:00,14.049,14.141,14.02,14.118,350000.0
2009-02-18 16:26:00,14.113,14.137,14.017,14.123,550000.0
2009-02-18 16:27:00,14.093,14.138,14.006,14.138,650000.0
2009-02-18 16:28:00,14.097,14.118,14.0,14.09,550000.0
2009-02-18 16:29:00,14.056,14.142,14.036,14.058,400000.0
2009-02-18 16:30:00,14.14,14.173,14.034,14.052,600000.0
2009-02-18 16:31:00,14.135,14.135,13.99,14.021,500000.0
2009-02-18 16:32:00,14.15,14.22,14.049,14.186,450000.0
2009-02-18 16:33:00,14.068,14.15,14.019,14.068,550000.0
2009-02-18 16:34:00,14.143,14.163,14.044,14.044,350000.0
2009-02-18 16:35:00,14.027,14.117,14.013,14.059,400000.0
2009-02-18 16:36:00,14.089,14.197,14.058,14.136,400000.0
2009-02-18 16:37:00,14.11,14.175,14.05,14.089,500000.0
2009-02-18 16:38:00,13.993,14.117,13.984,14.005,450000.0
2009-02-18 16:39:00,14.142,14.142,14.037,14.116,500000.0
2009-02-18 16:40:00,14.043,14.125,14.01,14.067,450000.0
2009-02-18 16:41:00,14.047,14.129,13.993,14.103,400000.0
2009-02-18 16:42:00,14.113,14.154,14.013,14.147,700000.0
2009-02-18 16:43:00,14.092,14.135,13.926,14.1,550000.0
2009-02-18 16:44:00,14.073,14.073,13.982,14.044,400000.0
2009-02-18 16:45:00,14.011,14.118,13.98,14.117,350000.0
2009-02-18 16:46:00,14.084,14.122,14.028,14.101,500000.0
2009-02-18 16:47:00,14.022,14.106,13.994,14.029,600000.0
2009-02-18 16:48:00,14.132,14.132,13.97,14.025,400000.0
2009-02-18 16:49:00,14.087,14.115,13.988,13.988,450000.0
2009-02-18 16:50:00,14.115,14.115,13.966,13.966,500000.0
2009-02-18 16:51:00,14.034,14.101,13.959,13.96,500000.0
2009-02-18 16:52:00,13.982,14.11,13.98,14.11,350000.0
2009-02-18 16:53:00,14.073,14.075,13.973,14.013,400000.0
2009-02-18 16:54:00,14.061,14.076,13.966,14.032,400000.0
2009-02-18 16:55:00,14.108,14.108,13.972,14.107,500000.0
2009-02-18 16:56:00,14.03,14.098,13.967,13.988,400000.0
2009-02-18 16:57:00,14.012,14.098,13.945,14.082,350000.0
2009-02-18 16:58:00,14.044,14.098,13.951,13.951,550000.0
2009-02-18 16:59:00,14.017,14.113,14.012,14.023,400000.0
2009-02-18 17:00:00,14.018,14.103,13.958,14.085,350000.0
2009-02-18 17:01:00,14.09,14.106,13.997,14.087,400000.0
2009-02-18 17:02:00,13.994,14.076,13.994,14.028,400000.0
2009-02-18 17:03:00,14.092,14.092,13.97,14.052,400000.0
2009-02-18 17:04:00,14.092,14.096,13.984,13.993,400000.0
2009-02-18 17:05:00,14.125,14.129,13.973,14.06,400000.0
2009-02-18 17:06:00,14.075,14.113,13.978,14.089,400000.0
2009-02-18 17:07:00,14.048,14.126,14.011,14.018,550000.0
2009-02-18 17:08:00,14.12,14.12,13.997,14.016,350000.0
2009-02-18 17:09:00,13.988,14.111,13.954,14.101,450000.0
2009-02-18 17:10:00,14.105,14.105,13.992,13.992,400000.0
2009-02-18 17:11:00,14.089,14.11,13.967,13.967,400000.0
2009-02-18 17:12:00,14.011,14.097,14.007,14.088,400000.0
2009-02-18 17:13:00,14.037,14.19,13.998,13.998,600000.0
2009-02-18 17:14:00,14.025,14.041,13.987,13.99,350000.0
2009-02-18 17:15:00,14.034,14.132,14.034,14.095,550000.0
2009-02-18 17:16:00,14.049,14.114,14.008,14.065,500000.0
2009-02-18 17:17:00,14.084,14.104,13.989,14.057,400000.0
2009-02-18 17:18:00,14.05,14.125,13.983,14.125,400000.0
2009-02-18 17:19:00,14.091,14.138,13.988,14.056,550000.0
2009-02-18 17:20:00,14.147,14.152,14.016,14.037,350000.0
2009-02-18 17:21:00,14.113,14.169,14.036,14.129,550000.0
2009-02-18 17:22:00,14.014,14.126,13.988,14.126,400000.0
2009-02-18 17:23:00,14.105,14.145,14.023,14.024,400000.0
2009-02-18 17:24:00,14.051,14.19,14.045,14.103,550000.0
2009-02-18 17:25:00,14.074,14.16,14.07,14.07,350000.0
2009-02-18 17:26:00,14.049,14.126,14.045,14.098,450000.0
2009-02-18 17:27:00,14.164,14.164,14.048,14.123,650000.0
2009-02-18 17:28:00,14.013,14.156,14.013,14.139,350000.0
2009-02-18 17:29:00,14.081,14.164,14.062,14.164,400000.0
2009-02-18 17:30:00,14.083,14.177,14.064,14.145,450000.0
2009-02-18 17:31:00,14.105,14.141,14.019,14.127,600000.0
2009-02-18 17:32:00,14.053,14.191,14.05,14.143,400000.0
2009-02-18 17:33:00,14.199,14.215,14.081,14.094,350000.0
2009-02-18 17:34:00,14.048,14.115,13.991,14.115,500000.0
2009-02-18 17:35:00,14.152,14.152,14.02,14.058,500000.0
2009-02-18 17:36:00,14.137,14.148,13.992,14.148,400000.0
2009-02-18 17:37:00,14.047,14.142,14.044,14.087,350000.0
2009-02-18 17:38:00,14.111,14.135,14.027,14.114,350000.0
2009-02-18 17:39:00,14.148,14.189,14.054,14.155,600000.0
2009-02-18 17:40:00,14.151,14.151,14.055,14.055,300000.0
2009-02-18 17:41:00,14.087,14.189,14.034,14.189,350000.0
2009-02-18 17:42:00,14.142,14.21,14.085,14.119,400000.0
2009-02-18 17:43:00,14.089,14.189,14.058,14.176,550000.0
2009-02-18 17:44:00,14.132,14.213,14.089,14.164,350000.0
2009-02-18 17:45:00,14.109,14.168,14.083,14.115,550000.0
2009-02-18 17:46:00,14.106,14.142,14.037,14.07,350000.0
2009-02-18 17:47:00,14.177,14.208,14.078,14.078,500000.0
2009-02-18 17:48:00,14.165,14.166,14.058,14.166,400000.0
2009-02-18 17:49:00,14.03,14.171,14.03,14.134,650000.0
2009-02-18 17:50:00,14.121,14.141,14.061,14.079,500000.0
2009-02-18 17:51:00,14.09,14.17,14.062,14.145,550000.0
2009-02-18 17:52:00,14.11,14.17,14.027,14.08,500000.0
2009-02-18 17:53:00,14.064,14.064,14.007,14.01,450000.0
2009-02-18 17:54:00,14.057,14.139,14.052,14.095,350000.0
2009-02-18 17:55:00,14.068,14.14,14.032,14.032,400000.0
2009-02-18 17:56:00,14.055,14.157,14.055,14.106,500000.0
2009-02-18 17:57:00,14.109,14.147,14.015,14.015,400000.0
2009-02-18 17:58:00,14.152,14.152,14.013,14.123,400000.0
2009-02-18 17:59:00,14.153,14.153,14.061,14.102,600000.0
2009-02-18 18:00:00,14.124,14.195,14.067,14.188,450000.0
2009-02-18 18:01:00,14.072,14.183,14.072,14.116,400000.0
2009-02-18 18:02:00,14.151,14.159,14.09,14.159,350000.0
2009-02-18 18:03:00,14.15,14.188,14.031,14.142,550000.0
2009-02-18 18:04:00,14.146,14.21,14.04,14.21,450000.0
2009-02-18 18:05:00,14.155,14.201,14.035,14.201,750000.0
2009-02-18 18:06:00,14.213,14.256,14.103,14.201,450000.0
2009-02-18 18:07:00,14.191,14.229,14.095,14.212,400000.0
2009-02-18 18:08:00,14.126,14.226,14.126,14.226,400000.0
2009-02-18 18:09:00,14.223,14.279,14.132,14.132,800000.0
2009-02-18 18:10:00,14.184,14.21,14.112,14.21,400000.0
2009-02-18 18:11:00,14.217,14.301,14.168,14.168,400000.0
2009-02-18 18:12:00,14.235,14.276,14.124,14.234,400000.0
2009-02-18 18:13:00,14.222,14.263,14.158,14.177,350000.0
2009-02-18 18:14:00,14.192,14.261,14.167,14.261,450000.0
2009-02-18 18:15:00,14.245,14.245,14.114,14.132,400000.0
2009-02-18 18:16:00,14.214,14.214,14.05,14.147,550000.0
2009-02-18 18:17:00,14.191,14.213,14.113,14.208,350000.0
2009-02-18 18:18:00,14.098,14.197,14.098,14.125,450000.0
2009-02-18 18:19:00,14.224,14.232,14.124,14.232,500000.0
2009-02-18 18:20:00,14.152,14.269,14.152,14.191,550000.0
2009-02-18 18:21:00,14.152,14.221,14.132,14.137,500000.0
2009-02-18 18:22:00,14.228,14.228,14.109,14.109,500000.0
2009-02-18 18:23:00,14.118,14.174,14.085,14.113,1600000.0
2009-02-18 18:24:00,14.14,14.219,14.114,14.219,350000.0
2009-02-18 18:25:00,14.092,14.279,14.076,14.102,1950000.0
2009-02-18 18:26:00,14.086,14.149,14.086,14.138,400000.0
2009-02-18 18:27:00,14.099,14.099,14.057,14.092,350000.0
2009-02-18 18:28:00,14.146,14.178,14.082,14.178,400000.0
2009-02-18 18:29:00,14.116,14.211,14.071,14.134,450000.0
2009-02-18 18:30:00,14.07,14.19,14.066,14.107,1400000.0
2009-02-18 18:31:00,14.105,14.186,14.061,14.096,1550000.0
2009-02-18 18:32:00,14.167,14.218,14.095,14.199,400000.0
2009-02-18 18:33:00,14.198,14.198,14.114,14.148,350000.0
2009-02-18 18:34:00,14.196,14.272,14.148,14.192,550000.0
2009-02-18 18:35:00,14.169,14.237,14.169,14.194,350000.0
2009-02-18 18:36:00,14.22,14.22,14.118,14.206,400000.0
2009-02-18 18:37:00,14.13,14.222,14.099,14.206,400000.0
2009-02-18 18:38:00,14.131,14.215,14.131,14.215,450000.0
2009-02-18 18:39:00,14.212,14.221,14.141,14.168,350000.0
2009-02-18 18:40:00,14.144,14.257,14.11,14.245,500000.0
2009-02-18 18:41:00,14.151,14.246,14.124,14.178,1650000.0
2009-02-18 18:42:00,14.156,14.159,14.097,14.116,1500000.0
2009-02-18 18:43:00,14.112,14.194,14.112,14.188,400000.0
2009-02-18 18:44:00,14.132,14.188,14.071,14.188,450000.0
2009-02-18 18:45:00,14.182,14.238,14.149,14.151,400000.0
2009-02-18 18:46:00,14.172,14.233,14.084,14.17,1450000.0
2009-02-18 18:47:00,14.197,14.283,14.131,14.175,550000.0
2009-02-18 18:48:00,14.191,14.222,14.141,14.194,1900000.0
2009-02-18 18:49:00,14.156,14.233,14.107,14.158,450000.0
2009-02-18 18:50:00,14.137,14.228,14.13,14.163,500000.0
2009-02-18 18:51:00,14.182,14.229,14.069,14.183,550000.0
2009-02-18 18:52:00,14.172,14.228,14.084,14.193,500000.0
2009-02-18 18:53:00,14.18,14.221,14.147,14.201,1250000.0
2009-02-18 18:54:00,14.196,14.227,14.149,14.191,1800000.0
2009-02-18 18:55:00,14.149,14.235,14.135,14.189,450000.0
2009-02-18 18:56:00,14.229,14.229,14.098,14.186,1300000.0
2009-02-18 18:57:00,14.184,14.184,14.069,14.096,400000.0
2009-02-18 18:58:00,14.204,14.245,14.148,14.205,1250000.0
2009-02-18 18:59:00,14.16,14.228,14.105,14.206,1500000.0
2009-02-18 19:00:00,14.185,14.212,14.136,14.208,400000.0
2009-02-18 19:01:00,14.204,14.244,14.128,14.217,350000.0
2009-02-18 19:02:00,14.149,14.226,14.141,14.204,350000.0
2009-02-18 19:03:00,14.1,14.228,14.1,14.161,450000.0
2009-02-18 19:04:00,14.118,14.271,14.118,14.222,450000.0
2009-02-18 19:05:00,14.157,14.255,14.118,14.255,400000.0
2009-02-18 19:06:00,14.215,14.266,14.135,14.157,400000.0
2009-02-18 19:07:00,14.256,14.256,14.151,14.221,350000.0
2009-02-18 19:08:00,14.215,14.255,14.161,14.185,350000.0
2009-02-18 19:09:00,14.152,14.253,14.152,14.179,550000.0
2009-02-18 19:10:00,14.25,14.286,14.169,14.196,350000.0
2009-02-18 19:11:00,14.188,14.217,14.145,14.167,500000.0
2009-02-18 19:12:00,14.231,14.268,14.1,14.153,400000.0
2009-02-18 19:13:00,14.161,14.24,14.145,14.179,550000.0
2009-02-18 19:14:00,14.16,14.243,14.145,14.243,350000.0
2009-02-18 19:15:00,14.137,14.232,14.112,14.199,400000.0
2009-02-18 19:16:00,14.236,14.278,14.142,14.142,350000.0
2009-02-18 19:17:00,14.191,14.232,14.09,14.213,350000.0
2009-02-18 19:18:00,14.113,14.229,14.092,14.133,350000.0
2009-02-18 19:19:00,14.219,14.253,14.121,14.253,350000.0
2009-02-18 19:20:00,14.135,14.243,14.135,14.209,400000.0
2009-02-18 19:21:00,14.195,14.232,14.054,14.121,550000.0
2009-02-18 19:22:00,14.208,14.238,14.145,14.157,500000.0
2009-02-18 19:23:00,14.173,14.227,14.095,14.227,550000.0
2009-02-18 19:24:00,14.109,14.219,14.081,14.181,550000.0
2009-02-18 19:25:00,14.187,14.225,14.102,14.171,400000.0
2009-02-18 19:26:00,14.148,14.225,14.108,14.123,450000.0
2009-02-18 19:27:00,14.194,14.216,14.12,14.206,450000.0
2009-02-18 19:28:00,14.129,14.218,14.105,14.207,450000.0
2009-02-18 19:29:00,14.214,14.219,14.106,14.108,500000.0
2009-02-18 19:30:00,14.134,14.219,14.134,14.149,400000.0
2009-02-18 19:31:00,14.137,14.155,14.083,14.155,450000.0
2009-02-18 19:32:00,14.19,14.219,14.123,14.14,400000.0
2009-02-18 19:33:00,14.144,14.203,14.144,14.169,250000.0
2009-02-18 19:34:00,14.129,14.208,14.116,14.177,400000.0
2009-02-18 19:35:00,14.106,14.188,14.106,14.138,350000.0
2009-02-18 19:36:00,14.186,14.221,14.091,14.144,350000.0
2009-02-18 19:37:00,14.121,14.211,14.097,14.172,300000.0
2009-02-18 19:38:00,14.211,14.211,14.096,14.192,400000.0
2009-02-18 19:39:00,14.191,14.202,14.074,14.108,400000.0
2009-02-18 19:40:00,14.085,14.199,14.085,14.135,250000.0
2009-02-18 19:41:00,14.098,14.245,14.088,14.182,450000.0
2009-02-18 19:42:00,14.095,14.233,14.049,14.233,500000.0
2009-02-18 19:43:00,14.217,14.217,14.05,14.199,550000.0
2009-02-18 19:44:00,14.163,14.291,14.163,14.223,400000.0
2009-02-18 19:45:00,14.132,14.216,14.132,14.194,500000.0
2009-02-18 19:46:00,14.186,14.277,14.146,14.146,500000.0
2009-02-18 19:47:00,14.149,14.258,14.144,14.22,400000.0
2009-02-18 19:48:00,14.188,14.224,14.1,14.201,400000.0
2009-02-18 19:49:00,14.137,14.229,14.099,14.21,400000.0
2009-02-18 19:50:00,14.221,14.248,14.156,14.165,250000.0
2009-02-18 19:51:00,14.226,14.279,14.131,14.153,400000.0
2009-02-18 19:52:00,14.205,14.228,14.096,14.21,500000.0
2009-02-18 19:53:00,14.216,14.24,14.164,14.219,400000.0
2009-02-18 19:54:00,14.16,14.253,14.123,14.253,350000.0
2009-02-18 19:55:00,14.116,14.213,14.105,14.213,350000.0
2009-02-18 19:56:00,14.155,14.254,14.112,14.196,450000.0
2009-02-18 19:57:00,14.219,14.256,14.134,14.228,350000.0
2009-02-18 19:58:00,14.121,14.254,14.121,14.246,400000.0
2009-02-18 19:59:00,14.206,14.261,14.146,14.146,350000.0
2009-02-18 20:00:00,14.242,14.242,14.099,14.228,400000.0
2009-02-18 20:01:00,14.242,14.258,14.201,14.246,400000.0
2009-02-18 20:02:00,14.228,14.272,14.146,14.187,450000.0
2009-02-18 20:03:00,14.191,14.298,14.17,14.278,500000.0
2009-02-18 20:04:00,14.235,14.259,14.135,14.205,350000.0
2009-02-18 20:05:00,14.154,14.242,14.117,14.117,350000.0
2009-02-18 20:06:00,14.108,14.208,14.108,14.206,350000.0
2009-02-18 20:07:00,14.155,14.244,14.11,14.195,500000.0
2009-02-18 20:08:00,14.237,14.246,14.12,14.19,450000.0
2009-02-18 20:09:00,14.194,14.27,14.153,14.24,400000.0
2009-02-18 20:10:00,14.199,14.224,14.099,14.22,550000.0
2009-02-18 20:11:00,14.217,14.237,14.112,14.198,350000.0
2009-02-18 20:12:00,14.219,14.219,14.062,14.199,450000.0
2009-02-18 20:13:00,14.242,14.247,14.124,14.126,350000.0
2009-02-18 20:14:00,14.17,14.256,14.115,14.233,450000.0
2009-02-18 20:15:00,14.176,14.259,14.167,14.167,400000.0
2009-02-18 20:16:00,14.139,14.188,14.099,14.188,400000.0
2009-02-18 20:17:00,14.213,14.213,14.101,14.133,500000.0
2009-02-18 20:18:00,14.208,14.25,14.16,14.17,400000.0
2009-02-18 20:19:00,14.182,14.264,14.127,14.181,400000.0
2009-02-18 20:20:00,14.264,14.303,14.139,14.255,400000.0
2009-02-18 20:21:00,14.221,14.281,14.153,14.153,400000.0
2009-02-18 20:22:00,14.158,14.253,14.158,14.216,500000.0
2009-02-18 20:23:00,14.209,14.353,14.204,14.28,650000.0
2009-02-18 20:24:00,14.193,14.286,14.153,14.153,350000.0
2009-02-18 20:25:00,14.21,14.307,14.148,14.212,450000.0
2009-02-18 20:26:00,14.145,14.297,14.145,14.297,500000.0
2009-02-18 20:27:00,14.221,14.31,14.183,14.183,500000.0
2009-02-18 20:28:00,14.267,14.283,14.156,14.16,350000.0
2009-02-18 20:29:00,14.155,14.284,14.155,14.275,500000.0
2009-02-18 20:30:00,14.216,14.319,14.171,14.274,500000.0
2009-02-18 20:31:00,14.282,14.282,14.14,14.244,450000.0
2009-02-18 20:32:00,14.283,14.309,14.177,14.309,550000.0
2009-02-18 20:33:00,14.292,14.318,14.152,14.274,400000.0
2009-02-18 20:34:00,14.179,14.291,14.149,14.276,550000.0
2009-02-18 20:35:00,14.18,14.292,14.166,14.181,500000.0
2009-02-18 20:36:00,14.163,14.299,14.163,14.212,500000.0
2009-02-18 20:37:00,14.17,14.242,14.17,14.22,450000.0
2009-02-18 20:38:00,14.247,14.247,14.099,14.229,400000.0
2009-02-18 20:39:00,14.198,14.239,14.159,14.225,350000.0
2009-02-18 20:40:00,14.254,14.318,14.192,14.318,550000.0
2009-02-18 20:41:00,14.244,14.26,14.194,14.237,400000.0
2009-02-18 20:42:00,14.297,14.297,14.189,14.249,350000.0
2009-02-18 20:43:00,14.293,14.325,14.177,14.309,350000.0
2009-02-18 20:44:00,14.253,14.331,14.165,14.298,400000.0
2009-02-18 20:45:00,14.22,14.306,14.208,14.208,400000.0
2009-02-18 20:46:00,14.183,14.305,14.183,14.268,350000.0
2009-02-18 20:47:00,14.289,14.338,14.194,14.194,400000.0
2009-02-18 20:48:00,14.189,14.291,14.169,14.235,500000.0
2009-02-18 20:49:00,14.249,14.312,14.152,14.312,350000.0
2009-02-18 20:50:00,14.139,14.252,14.139,14.16,400000.0
2009-02-18 20:51:00,14.192,14.324,14.192,14.207,550000.0
2009-02-18 20:52:00,14.252,14.303,14.169,14.257,400000.0
2009-02-18 20:54:00,14.266,14.288,14.182,14.288,400000.0
2009-02-18 20:55:00,14.233,14.286,14.177,14.285,550000.0
2009-02-18 20:56:00,14.249,14.256,14.169,14.179,500000.0
2009-02-18 20:57:00,14.267,14.332,14.207,14.33,350000.0
2009-02-18 20:58:00,14.178,14.292,14.168,14.288,350000.0
2009-02-18 20:59:00,14.339,14.339,14.187,14.27,350000.0
2009-02-18 21:00:00,14.211,14.323,14.184,14.242,650000.0
2009-02-18 21:01:00,14.184,14.285,14.15,14.285,450000.0
2009-02-18 21:02:00,14.285,14.337,14.203,14.244,550000.0
2009-02-18 21:03:00,14.221,14.327,14.205,14.256,550000.0
2009-02-18 21:04:00,14.296,14.342,14.214,14.321,550000.0
2009-02-18 21:05:00,14.298,14.367,14.224,14.296,550000.0
2009-02-18 21:06:00,14.313,14.313,14.178,14.246,350000.0
2009-02-18 21:07:00,14.321,14.369,14.251,14.251,350000.0
2009-02-18 21:08:00,14.329,14.339,14.211,14.312,400000.0
2009-02-18 21:09:00,14.204,14.349,14.204,14.283,400000.0
2009-02-18 21:10:00,14.278,14.306,14.171,14.214,800000.0
2009-02-18 21:11:00,14.242,14.319,14.225,14.307,400000.0
2009-02-18 21:12:00,14.213,14.346,14.213,14.236,250000.0
2009-02-18 21:13:00,14.276,14.3,14.18,14.237,550000.0
2009-02-18 21:14:00,14.29,14.307,14.177,14.284,550000.0
2009-02-18 21:15:00,14.311,14.327,14.182,14.327,450000.0
2009-02-18 21:16:00,14.267,14.367,14.246,14.305,550000.0
2009-02-18 21:17:00,14.272,14.353,14.236,14.302,350000.0
2009-02-18 21:18:00,14.252,14.353,14.231,14.339,350000.0
2009-02-18 21:19:00,14.305,14.349,14.214,14.335,450000.0
2009-02-18 21:20:00,14.354,14.375,14.241,14.242,950000.0
2009-02-18 21:21:00,14.327,14.327,14.202,14.202,300000.0
2009-02-18 21:23:00,14.314,14.334,14.227,14.329,500000.0
2009-02-18 21:24:00,14.292,14.298,14.2,14.221,400000.0
2009-02-18 21:25:00,14.299,14.36,14.238,14.351,500000.0
2009-02-18 21:26:00,14.319,14.319,14.249,14.27,400000.0
2009-02-18 21:27:00,14.321,14.331,14.215,14.264,500000.0
2009-02-18 21:28:00,14.318,14.368,14.248,14.264,350000.0
2009-02-18 21:29:00,14.223,14.337,14.189,14.266,450000.0
2009-02-18 21:30:00,14.258,14.329,14.186,14.205,550000.0
2009-02-18 21:31:00,14.356,14.368,14.24,14.352,300000.0
2009-02-18 21:32:00,14.333,14.369,14.249,14.353,650000.0
2009-02-18 21:33:00,14.338,14.379,14.24,14.356,650000.0
2009-02-18 21:34:00,14.33,14.337,14.219,14.337,400000.0
2009-02-18 21:35:00,14.362,14.364,14.278,14.36,400000.0
2009-02-18 21:36:00,14.32,14.377,14.25,14.351,400000.0
2009-02-18 21:37:00,14.373,14.373,14.275,14.364,250000.0
2009-02-18 21:38:00,14.267,14.36,14.233,14.353,550000.0
2009-02-18 21:39:00,14.256,14.375,14.256,14.287,500000.0
2009-02-18 21:40:00,14.32,14.32,14.233,14.307,250000.0
2009-02-18 21:41:00,14.201,14.296,14.198,14.242,300000.0
2009-02-18 21:42:00,14.313,14.361,14.217,14.254,400000.0
2009-02-18 21:43:00,14.362,14.362,14.257,14.303,450000.0
2009-02-18 21:44:00,14.221,14.327,14.221,14.327,400000.0
2009-02-18 21:45:00,14.343,14.343,14.238,14.331,400000.0
2009-02-18 21:46:00,14.333,14.372,14.269,14.273,550000.0
2009-02-18 21:47:00,14.34,14.371,14.247,14.325,400000.0
2009-02-18 21:48:00,14.301,14.346,14.207,14.255,550000.0
2009-02-18 21:49:00,14.301,14.306,14.188,14.306,400000.0
2009-02-18 21:50:00,14.308,14.377,14.23,14.31,900000.0
2009-02-18 21:51:00,14.257,14.312,14.15,14.26,500000.0
2009-02-18 21:52:00,14.321,14.321,14.199,14.29,450000.0
2009-02-18 21:53:00,14.325,14.35,14.219,14.329,300000.0
2009-02-18 21:54:00,14.288,14.308,14.227,14.227,150000.0
2009-02-18 21:55:00,14.244,14.315,14.18,14.267,550000.0
2009-02-18 21:56:00,14.258,14.351,14.236,14.351,350000.0
2009-02-18 21:57:00,14.236,14.298,14.189,14.197,250000.0
2009-02-18 21:58:00,14.336,14.342,14.201,14.318,350000.0
2009-02-18 21:59:00,14.166,14.294,14.166,14.203,900000.0
2009-02-18 22:00:00,14.27,14.302,14.263,14.302,250000.0
2009-02-18 22:01:00,14.298,14.352,14.216,14.256,500000.0
2009-02-18 22:02:00,14.261,14.29,14.194,14.29,350000.0
2009-02-18 22:03:00,14.287,14.288,14.189,14.288,500000.0
2009-02-18 22:04:00,14.236,14.305,14.185,14.219,350000.0
2009-02-18 22:05:00,14.205,14.296,14.175,14.263,350000.0
2009-02-18 22:06:00,14.205,14.281,14.18,14.18,350000.0
2009-02-18 22:07:00,14.224,14.292,14.165,14.23,350000.0
2009-02-18 22:08:00,14.183,14.273,14.15,14.273,450000.0
2009-02-18 22:09:00,14.315,14.318,14.206,14.249,400000.0
2009-02-18 22:10:00,14.305,14.305,14.227,14.273,450000.0
2009-02-18 22:11:00,14.258,14.312,14.219,14.264,350000.0
2009-02-18 22:12:00,14.286,14.296,14.176,14.296,350000.0
2009-02-18 22:13:00,14.324,14.324,14.193,14.239,400000.0
2009-02-18 22:14:00,14.287,14.32,14.204,14.281,500000.0
2009-02-18 22:15:00,14.323,14.35,14.213,14.258,500000.0
2009-02-18 22:18:00,14.277,14.32,14.187,14.32,500000.0
2009-02-18 22:19:00,14.307,14.324,14.205,14.323,350000.0
2009-02-18 22:20:00,14.301,14.301,14.193,14.293,250000.0
2009-02-18 22:21:00,14.245,14.331,14.245,14.331,200000.0
2009-02-18 22:23:00,14.25,14.309,14.25,14.309,400000.0
2009-02-18 22:24:00,14.29,14.29,14.185,14.274,350000.0
2009-02-18 22:25:00,14.181,14.294,14.181,14.286,700000.0
2009-02-18 22:27:00,14.273,14.317,14.191,14.267,400000.0
2009-02-18 22:28:00,14.236,14.318,14.233,14.318,150000.0
2009-02-18 22:30:00,14.191,14.26,14.191,14.26,100000.0
2009-02-18 22:31:00,14.3,14.322,14.229,14.286,300000.0
2009-02-18 22:32:00,14.317,14.322,14.203,14.322,400000.0
2009-02-18 22:33:00,14.255,14.35,14.214,14.281,350000.0
2009-02-18 22:34:00,14.306,14.364,14.234,14.234,400000.0
2009-02-18 22:35:00,14.332,14.332,14.147,14.147,350000.0
2009-02-18 22:36:00,14.267,14.325,14.267,14.325,100000.0
2009-02-18 22:37:00,14.239,14.345,14.239,14.345,250000.0
2009-02-18 22:38:00,14.299,14.342,14.236,14.342,150000.0
2009-02-18 22:39:00,14.229,14.334,14.219,14.311,550000.0
2009-02-18 22:40:00,14.211,14.351,14.211,14.35,350000.0
2009-02-18 22:42:00,14.189,14.302,14.189,14.302,350000.0
2009-02-18 22:43:00,14.187,14.326,14.187,14.279,350000.0
2009-02-18 22:44:00,14.301,14.321,14.201,14.321,450000.0
2009-02-18 22:45:00,14.269,14.294,14.234,14.288,400000.0
2009-02-18 22:46:00,14.32,14.339,14.25,14.339,250000.0
2009-02-18 22:47:00,14.346,14.383,14.278,14.278,400000.0
2009-02-18 22:48:00,14.298,14.311,14.246,14.311,350000.0
2009-02-18 22:49:00,14.306,14.332,14.245,14.332,400000.0
2009-02-18 22:50:00,14.31,14.398,14.251,14.262,450000.0
2009-02-18 22:51:00,14.34,14.357,14.278,14.357,300000.0
2009-02-18 22:52:00,14.248,14.33,14.193,14.268,550000.0
2009-02-18 22:53:00,14.244,14.334,14.191,14.248,350000.0
2009-02-18 22:54:00,14.244,14.349,14.242,14.349,450000.0
2009-02-18 22:55:00,14.34,14.34,14.263,14.304,400000.0
2009-02-18 22:56:00,14.275,14.334,14.184,14.274,650000.0
2009-02-18 22:57:00,14.333,14.341,14.29,14.339,400000.0
2009-02-18 22:58:00,14.312,14.335,14.3,14.308,400000.0
2009-02-18 22:59:00,14.313,14.353,14.251,14.296,950000.0
2009-02-18 23:00:00,14.313,14.334,14.205,14.278,350000.0
2009-02-18 23:01:00,14.312,14.337,14.223,14.223,400000.0
2009-02-18 23:02:00,14.311,14.317,14.247,14.247,350000.0
2009-02-18 23:03:00,14.297,14.319,14.225,14.302,500000.0
2009-02-18 23:04:00,14.197,14.357,14.197,14.323,350000.0
2009-02-18 23:05:00,14.297,14.297,14.19,14.195,350000.0
2009-02-18 23:06:00,14.306,14.319,14.197,14.319,500000.0
2009-02-18 23:07:00,14.298,14.335,14.191,14.285,550000.0
2009-02-18 23:08:00,14.312,14.344,14.213,14.283,550000.0
2009-02-18 23:09:00,14.325,14.332,14.213,14.279,500000.0
2009-02-18 23:10:00,14.27,14.328,14.203,14.203,250000.0
2009-02-18 23:13:00,14.335,14.337,14.217,14.328,350000.0
2009-02-18 23:14:00,14.304,14.358,14.263,14.263,550000.0
2009-02-18 23:15:00,14.266,14.349,14.239,14.309,400000.0
2009-02-18 23:17:00,14.37,14.37,14.255,14.293,400000.0
2009-02-18 23:19:00,14.298,14.343,14.194,14.343,500000.0
2009-02-18 23:20:00,14.279,14.323,14.182,14.283,1150000.0
2009-02-18 23:25:00,14.285,14.308,14.196,14.217,550000.0
2009-02-18 23:26:00,14.31,14.345,14.241,14.298,550000.0
2009-02-18 23:28:00,14.332,14.365,14.275,14.312,350000.0
2009-02-18 23:30:00,14.185,14.325,14.163,14.325,1000000.0
2009-02-18 23:31:00,14.258,14.348,14.203,14.207,350000.0
2009-02-18 23:32:00,14.34,14.34,14.34,14.34,400000.0
2009-02-18 23:33:00,14.345,14.361,14.234,14.234,400000.0
2009-02-18 23:34:00,14.308,14.347,14.262,14.265,500000.0
2009-02-18 23:35:00,14.299,14.346,14.205,14.264,350000.0
2009-02-18 23:40:00,14.196,14.326,14.196,14.261,350000.0
2009-02-18 23:41:00,14.304,14.343,14.231,14.269,400000.0
2009-02-18 23:43:00,14.318,14.331,14.231,14.329,500000.0
2009-02-18 23:45:00,14.237,14.257,14.139,14.235,350000.0
2009-02-18 23:46:00,14.213,14.315,14.205,14.205,400000.0
2009-02-18 23:47:00,14.3,14.356,14.23,14.318,350000.0
2009-02-18 23:48:00,14.212,14.311,14.15,14.19,450000.0
2009-02-18 23:50:00,14.302,14.302,14.184,14.244,750000.0
2009-02-18 23:51:00,14.276,14.33,14.201,14.292,350000.0
2009-02-18 23:53:00,14.253,14.314,14.217,14.242,400000.0
2009-02-18 23:54:00,14.215,14.299,14.215,14.299,550000.0
2009-02-18 23:55:00,14.331,14.366,14.211,14.211,350000.0
2009-02-18 23:57:00,14.258,14.362,14.23,14.279,400000.0
2009-02-18 23:58:00,14.278,14.326,14.231,14.326,350000.0
2009-02-18 23:59:00,14.189,14.288,14.189,14.288,100000.0
2009-02-19 00:00:00,14.238,14.315,14.202,14.315,500000.0
2009-02-19 00:01:00,14.313,14.313,14.238,14.238,400000.0
2009-02-19 00:02:00,14.217,14.301,14.174,14.301,650000.0
2009-02-19 00:03:00,14.211,14.312,14.174,14.305,450000.0
2009-02-19 00:04:00,14.308,14.328,14.222,14.222,150000.0
2009-02-19 00:05:00,14.319,14.323,14.255,14.267,400000.0
2009-02-19 00:06:00,14.288,14.313,14.184,14.245,450000.0
2009-02-19 00:07:00,14.244,14.329,14.218,14.325,400000.0
2009-02-19 00:08:00,14.284,14.307,14.223,14.237,350000.0
2009-02-19 00:09:00,14.329,14.334,14.28,14.324,550000.0
2009-02-19 00:10:00,14.302,14.32,14.226,14.32,350000.0
2009-02-19 00:11:00,14.262,14.346,14.224,14.272,350000.0
2009-02-19 00:12:00,14.312,14.313,14.242,14.242,200000.0
2009-02-19 00:13:00,14.304,14.329,14.218,14.297,450000.0
2009-02-19 00:14:00,14.189,14.344,14.189,14.213,550000.0
2009-02-19 00:17:00,14.302,14.305,14.213,14.278,450000.0
2009-02-19 00:18:00,14.254,14.347,14.254,14.323,400000.0
2009-02-19 00:19:00,14.259,14.301,14.209,14.301,350000.0
2009-02-19 00:20:00,14.276,14.289,14.205,14.289,350000.0
2009-02-19 00:21:00,14.214,14.346,14.199,14.199,500000.0
2009-02-19 00:23:00,14.277,14.32,14.189,14.253,450000.0
2009-02-19 00:25:00,14.239,14.31,14.212,14.212,300000.0
2009-02-19 00:26:00,14.261,14.294,14.174,14.174,300000.0
2009-02-19 00:27:00,14.244,14.249,14.244,14.249,100000.0
2009-02-19 00:29:00,14.288,14.288,14.176,14.255,400000.0
2009-02-19 00:30:00,14.157,14.293,14.157,14.194,450000.0
2009-02-19 00:32:00,14.208,14.208,14.196,14.196,100000.0
2009-02-19 00:33:00,14.291,14.342,14.246,14.288,400000.0
2009-02-19 00:38:00,14.241,14.333,14.194,14.243,350000.0
2009-02-19 00:40:00,14.26,14.26,14.208,14.208,100000.0
2009-02-19 00:41:00,14.316,14.316,14.232,14.256,300000.0
2009-02-19 00:45:00,14.277,14.277,14.187,14.187,500000.0
2009-02-19 00:50:00,14.288,14.294,14.158,14.294,600000.0
2009-02-19 00:52:00,14.187,14.257,14.137,14.203,350000.0
2009-02-19 00:53:00,14.254,14.343,14.224,14.323,700000.0
2009-02-19 00:54:00,14.212,14.329,14.174,14.174,500000.0
2009-02-19 00:57:00,14.184,14.297,14.184,14.271,400000.0
2009-02-19 00:58:00,14.304,14.327,14.221,14.327,350000.0
2009-02-19 01:00:00,14.289,14.359,14.266,14.324,400000.0
2009-02-19 01:01:00,14.238,14.331,14.238,14.299,500000.0
2009-02-19 01:02:00,14.306,14.375,14.245,14.315,350000.0
2009-02-19 01:03:00,14.299,14.348,14.287,14.289,300000.0
2009-02-19 01:04:00,14.214,14.289,14.214,14.217,400000.0
2009-02-19 01:06:00,14.302,14.37,14.249,14.249,500000.0
2009-02-19 01:07:00,14.329,14.329,14.187,14.187,350000.0
2009-02-19 01:08:00,14.232,14.304,14.216,14.291,350000.0
2009-02-19 01:10:00,14.216,14.319,14.178,14.254,650000.0
2009-02-19 01:11:00,14.255,14.345,14.21,14.285,400000.0
2009-02-19 01:12:00,14.224,14.296,14.139,14.296,450000.0
2009-02-19 01:13:00,14.326,14.326,14.198,14.315,500000.0
2009-02-19 01:14:00,14.344,14.344,14.193,14.298,450000.0
2009-02-19 01:15:00,14.314,14.314,14.241,14.298,300000.0
2009-02-19 01:20:00,14.268,14.3,14.201,14.229,400000.0
2009-02-19 01:21:00,14.269,14.333,14.235,14.287,400000.0
2009-02-19 01:22:00,14.259,14.305,14.22,14.304,350000.0
2009-02-19 01:23:00,14.309,14.35,14.237,14.277,400000.0
2009-02-19 01:24:00,14.316,14.347,14.213,14.267,550000.0
2009-02-19 01:28:00,14.256,14.285,14.201,14.206,300000.0
2009-02-19 01:29:00,14.314,14.343,14.213,14.263,400000.0
2009-02-19 01:30:00,14.284,14.312,14.259,14.312,250000.0
2009-02-19 01:32:00,14.323,14.356,14.22,14.323,350000.0
2009-02-19 01:33:00,14.322,14.37,14.242,14.282,450000.0
2009-02-19 01:36:00,14.303,14.352,14.225,14.308,350000.0
2009-02-19 01:37:00,14.309,14.327,14.252,14.252,350000.0
2009-02-19 01:38:00,14.329,14.329,14.162,14.238,400000.0
2009-02-19 01:39:00,14.281,14.311,14.183,14.22,400000.0
2009-02-19 01:40:00,14.272,14.332,14.249,14.332,350000.0
2009-02-19 01:41:00,14.207,14.3,14.184,14.209,400000.0
2009-02-19 01:42:00,14.32,14.323,14.187,14.323,350000.0
2009-02-19 01:43:00,14.288,14.334,14.209,14.317,450000.0
2009-02-19 01:44:00,14.262,14.347,14.245,14.245,400000.0
2009-02-19 01:45:00,14.34,14.342,14.34,14.342,100000.0
2009-02-19 01:46:00,14.289,14.352,14.212,14.291,550000.0
2009-02-19 01:47:00,14.237,14.332,14.226,14.304,500000.0
2009-02-19 01:48:00,14.265,14.369,14.209,14.284,350000.0
2009-02-19 01:49:00,14.24,14.314,14.208,14.303,400000.0
2009-02-19 01:50:00,14.29,14.302,14.165,14.302,500000.0
2009-02-19 01:51:00,14.297,14.313,14.191,14.214,450000.0
2009-02-19 01:52:00,14.218,14.336,14.181,14.25,550000.0
2009-02-19 01:54:00,14.312,14.333,14.243,14.325,500000.0
2009-02-19 01:56:00,14.294,14.332,14.229,14.332,300000.0
2009-02-19 01:57:00,14.189,14.304,14.189,14.267,350000.0
2009-02-19 01:58:00,14.27,14.351,14.27,14.308,400000.0
2009-02-19 01:59:00,14.24,14.265,14.157,14.265,350000.0
2009-02-19 02:00:00,14.326,14.355,14.254,14.325,550000.0
2009-02-19 02:01:00,14.289,14.315,14.237,14.315,250000.0
2009-02-19 02:02:00,14.306,14.307,14.255,14.255,300000.0
2009-02-19 02:03:00,14.214,14.364,14.214,14.34,400000.0
2009-02-19 02:04:00,14.28,14.317,14.191,14.236,450000.0
2009-02-19 02:05:00,14.307,14.328,14.213,14.328,250000.0
2009-02-19 02:06:00,14.294,14.314,14.181,14.314,300000.0
2009-02-19 02:07:00,14.323,14.329,14.198,14.203,250000.0
2009-02-19 02:09:00,14.278,14.315,14.164,14.315,400000.0
2009-02-19 02:10:00,14.332,14.344,14.298,14.344,250000.0
2009-02-19 02:11:00,14.319,14.319,14.165,14.277,400000.0
2009-02-19 02:12:00,14.293,14.349,14.214,14.321,350000.0
2009-02-19 02:13:00,14.324,14.33,14.324,14.33,100000.0
2009-02-19 02:14:00,14.299,14.313,14.189,14.313,350000.0
2009-02-19 02:15:00,14.313,14.327,14.192,14.205,600000.0
2009-02-19 02:16:00,14.187,14.325,14.187,14.325,350000.0
2009-02-19 02:17:00,14.259,14.306,14.2,14.306,400000.0
2009-02-19 02:18:00,14.25,14.328,14.214,14.214,400000.0
2009-02-19 02:19:00,14.21,14.336,14.2,14.22,400000.0
2009-02-19 02:20:00,14.335,14.369,14.258,14.342,300000.0
2009-02-19 02:21:00,14.352,14.361,14.218,14.283,350000.0
2009-02-19 02:22:00,14.229,14.394,14.229,14.24,550000.0
2009-02-19 02:23:00,14.277,14.344,14.205,14.286,350000.0
2009-02-19 02:24:00,14.208,14.348,14.208,14.274,500000.0
2009-02-19 02:25:00,14.32,14.332,14.192,14.326,450000.0
2009-02-19 02:26:00,14.33,14.368,14.253,14.361,350000.0
2009-02-19 02:27:00,14.261,14.313,14.218,14.218,150000.0
2009-02-19 02:28:00,14.234,14.313,14.234,14.313,100000.0
2009-02-19 02:29:00,14.184,14.337,14.144,14.337,400000.0
2009-02-19 02:30:00,14.234,14.329,14.172,14.329,700000.0
2009-02-19 02:31:00,14.204,14.35,14.204,14.324,500000.0
2009-02-19 02:32:00,14.321,14.326,14.257,14.268,350000.0
2009-02-19 02:33:00,14.241,14.371,14.241,14.25,600000.0
2009-02-19 02:34:00,14.341,14.341,14.341,14.341,50000.0
2009-02-19 02:36:00,14.288,14.295,14.189,14.189,200000.0
2009-02-19 02:37:00,14.334,14.334,14.222,14.334,500000.0
2009-02-19 02:39:00,14.321,14.321,14.233,14.281,550000.0
2009-02-19 02:40:00,14.338,14.359,14.25,14.276,350000.0
2009-02-19 02:41:00,14.323,14.323,14.198,14.262,250000.0
2009-02-19 02:42:00,14.33,14.33,14.188,14.303,450000.0
2009-02-19 02:44:00,14.27,14.295,14.174,14.174,450000.0
2009-02-19 02:45:00,14.256,14.322,14.228,14.258,350000.0
2009-02-19 02:46:00,14.333,14.333,14.194,14.234,450000.0
2009-02-19 02:47:00,14.201,14.201,14.198,14.198,100000.0
2009-02-19 02:48:00,14.306,14.337,14.206,14.231,200000.0
2009-02-19 02:49:00,14.211,14.301,14.183,14.301,400000.0
2009-02-19 02:50:00,14.236,14.328,14.146,14.328,350000.0
2009-02-19 02:51:00,14.206,14.326,14.206,14.247,300000.0
2009-02-19 02:52:00,14.249,14.296,14.183,14.296,400000.0
2009-02-19 02:53:00,14.338,14.338,14.223,14.318,350000.0
2009-02-19 02:54:00,14.341,14.36,14.23,14.233,450000.0
2009-02-19 02:56:00,14.312,14.312,14.123,14.165,450000.0
2009-02-19 02:57:00,14.324,14.346,14.218,14.252,500000.0
2009-02-19 02:58:00,14.266,14.312,14.221,14.309,550000.0
2009-02-19 02:59:00,14.22,14.359,14.22,14.296,450000.0
2009-02-19 03:00:00,14.252,14.318,14.198,14.283,400000.0
2009-02-19 03:01:00,14.215,14.351,14.215,14.351,150000.0
2009-02-19 03:02:00,14.33,14.335,14.199,14.335,550000.0
2009-02-19 03:03:00,14.241,14.362,14.198,14.235,550000.0
2009-02-19 03:04:00,14.308,14.308,14.202,14.202,250000.0
2009-02-19 03:05:00,14.311,14.311,14.221,14.265,300000.0
2009-02-19 03:06:00,14.303,14.303,14.217,14.235,550000.0
2009-02-19 03:07:00,14.203,14.322,14.201,14.265,250000.0
2009-02-19 03:08:00,14.293,14.293,14.193,14.2,200000.0
2009-02-19 03:09:00,14.194,14.294,14.179,14.258,1100000.0
2009-02-19 03:10:00,14.28,14.308,14.213,14.308,250000.0
2009-02-19 03:11:00,14.316,14.316,14.191,14.205,250000.0
2009-02-19 03:12:00,14.196,14.319,14.173,14.318,500000.0
2009-02-19 03:13:00,14.284,14.291,14.244,14.291,150000.0
2009-02-19 03:14:00,14.284,14.304,14.178,14.304,250000.0
2009-02-19 03:15:00,14.24,14.294,14.239,14.239,300000.0
2009-02-19 03:16:00,14.231,14.364,14.214,14.301,650000.0
2009-02-19 03:17:00,14.228,14.298,14.204,14.204,150000.0
2009-02-19 03:18:00,14.288,14.291,14.183,14.183,250000.0
2009-02-19 03:19:00,14.217,14.347,14.198,14.247,800000.0
2009-02-19 03:20:00,14.288,14.288,14.229,14.229,100000.0
2009-02-19 03:21:00,14.283,14.321,14.238,14.321,150000.0
2009-02-19 03:22:00,14.188,14.279,14.172,14.279,500000.0
2009-02-19 03:24:00,14.172,14.28,14.172,14.28,100000.0
2009-02-19 03:25:00,14.28,14.294,14.197,14.294,350000.0
2009-02-19 03:27:00,14.208,14.208,14.208,14.208,50000.0
2009-02-19 03:28:00,14.181,14.216,14.181,14.206,150000.0
2009-02-19 03:30:00,14.284,14.326,14.195,14.261,500000.0
2009-02-19 03:31:00,14.282,14.282,14.157,14.188,200000.0
2009-02-19 03:32:00,14.273,14.306,14.218,14.227,400000.0
2009-02-19 03:33:00,14.255,14.291,14.157,14.157,350000.0
2009-02-19 03:34:00,14.221,14.286,14.206,14.248,350000.0
2009-02-19 03:35:00,14.233,14.248,14.168,14.188,350000.0
2009-02-19 03:36:00,14.16,14.272,14.16,14.272,100000.0
2009-02-19 03:37:00,14.209,14.209,14.209,14.209,100000.0
2009-02-19 03:38:00,14.173,14.265,14.126,14.265,200000.0
2009-02-19 03:39:00,14.203,14.277,14.17,14.191,400000.0
2009-02-19 03:40:00,14.081,14.225,14.081,14.225,500000.0
2009-02-19 03:41:00,14.274,14.274,14.131,14.169,300000.0
2009-02-19 03:42:00,14.245,14.293,14.165,14.165,350000.0
2009-02-19 03:43:00,14.287,14.287,14.142,14.233,350000.0
2009-02-19 03:44:00,14.244,14.259,14.196,14.244,350000.0
2009-02-19 03:45:00,14.205,14.317,14.205,14.264,450000.0
2009-02-19 03:46:00,14.213,14.302,14.158,14.237,400000.0
2009-02-19 03:47:00,14.191,14.242,14.178,14.178,300000.0
2009-02-19 03:48:00,14.178,14.291,14.168,14.181,700000.0
2009-02-19 03:49:00,14.24,14.283,14.148,14.148,500000.0
2009-02-19 03:50:00,14.278,14.343,14.183,14.183,800000.0
2009-02-19 03:51:00,14.282,14.289,14.2,14.216,400000.0
2009-02-19 03:52:00,14.184,14.284,14.184,14.283,500000.0
2009-02-19 03:53:00,14.211,14.277,14.177,14.177,550000.0
2009-02-19 03:54:00,14.167,14.281,14.167,14.277,250000.0
2009-02-19 03:55:00,14.266,14.266,14.103,14.222,650000.0
2009-02-19 03:56:00,14.248,14.277,14.164,14.265,350000.0
2009-02-19 03:57:00,14.187,14.238,14.143,14.238,350000.0
2009-02-19 03:58:00,14.157,14.281,14.157,14.281,350000.0
2009-02-19 03:59:00,14.25,14.275,14.231,14.275,400000.0
2009-02-19 04:00:00,14.277,14.29,14.196,14.263,500000.0
2009-02-19 04:01:00,14.259,14.294,14.259,14.294,200000.0
2009-02-19 04:02:00,14.319,14.32,14.219,14.273,300000.0
2009-02-19 04:04:00,14.206,14.289,14.206,14.289,100000.0
2009-02-19 04:05:00,14.283,14.295,14.197,14.288,500000.0
2009-02-19 04:06:00,14.185,14.289,14.181,14.289,400000.0
2009-02-19 04:07:00,14.289,14.289,14.218,14.218,100000.0
2009-02-19 04:08:00,14.3,14.3,14.3,14.3,600000.0
2009-02-19 04:09:00,14.274,14.294,14.184,14.262,600000.0
2009-02-19 04:10:00,14.269,14.303,14.151,14.235,400000.0
2009-02-19 04:11:00,14.287,14.294,14.164,14.294,350000.0
2009-02-19 04:12:00,14.198,14.206,14.198,14.206,100000.0
2009-02-19 04:14:00,14.257,14.291,14.209,14.209,350000.0
2009-02-19 04:15:00,14.247,14.278,14.186,14.263,400000.0
2009-02-19 04:16:00,14.198,14.276,14.181,14.276,150000.0
2009-02-19 04:17:00,14.185,14.287,14.185,14.206,550000.0
2009-02-19 04:18:00,14.186,14.3,14.186,14.273,300000.0
2009-02-19 04:19:00,14.289,14.308,14.199,14.281,800000.0
2009-02-19 04:20:00,14.242,14.274,14.155,14.249,400000.0
2009-02-19 04:21:00,14.257,14.257,14.256,14.256,100000.0
2009-02-19 04:22:00,14.248,14.272,14.177,14.189,400000.0
2009-02-19 04:23:00,14.199,14.287,14.178,14.178,450000.0
2009-02-19 04:24:00,14.273,14.273,14.167,14.211,300000.0
2009-02-19 04:25:00,14.178,14.26,14.159,14.251,300000.0
2009-02-19 04:26:00,14.218,14.301,14.192,14.193,450000.0
2009-02-19 04:27:00,14.252,14.296,14.184,14.283,500000.0
2009-02-19 04:28:00,14.271,14.325,14.162,14.211,350000.0
2009-02-19 04:29:00,14.268,14.284,14.179,14.282,250000.0
2009-02-19 04:30:00,14.24,14.282,14.199,14.199,350000.0
2009-02-19 04:31:00,14.181,14.251,14.159,14.228,350000.0
2009-02-19 04:32:00,14.205,14.355,14.198,14.287,400000.0
2009-02-19 04:33:00,14.24,14.265,14.174,14.254,350000.0
2009-02-19 04:34:00,14.266,14.266,14.266,14.266,50000.0
2009-02-19 04:35:00,14.184,14.217,14.173,14.173,350000.0
2009-02-19 04:36:00,14.271,14.278,14.244,14.275,400000.0
2009-02-19 04:37:00,14.258,14.27,14.252,14.253,250000.0
2009-02-19 04:38:00,14.263,14.268,14.263,14.268,100000.0
2009-02-19 04:39:00,14.221,14.312,14.166,14.225,500000.0
2009-02-19 04:40:00,14.132,14.275,14.132,14.217,300000.0
2009-02-19 04:41:00,14.261,14.273,14.181,14.273,250000.0
2009-02-19 04:42:00,14.214,14.258,14.152,14.211,400000.0
2009-02-19 04:43:00,14.168,14.276,14.168,14.276,400000.0
2009-02-19 04:44:00,14.177,14.259,14.177,14.179,200000.0
2009-02-19 04:45:00,14.236,14.251,14.131,14.142,450000.0
2009-02-19 04:46:00,14.23,14.267,14.133,14.16,400000.0
2009-02-19 04:47:00,14.252,14.288,14.159,14.288,250000.0
2009-02-19 04:48:00,14.247,14.283,14.142,14.181,250000.0
2009-02-19 04:49:00,14.122,14.234,14.091,14.118,300000.0
2009-02-19 04:50:00,14.159,14.254,14.136,14.254,350000.0
2009-02-19 04:51:00,14.24,14.24,14.162,14.162,100000.0
2009-02-19 04:52:00,14.244,14.244,14.162,14.162,100000.0
2009-02-19 04:53:00,14.151,14.293,14.151,14.253,350000.0
2009-02-19 04:54:00,14.276,14.276,14.188,14.204,450000.0
2009-02-19 04:55:00,14.133,14.266,14.133,14.232,400000.0
2009-02-19 04:56:00,14.26,14.284,14.186,14.248,400000.0
2009-02-19 04:57:00,14.287,14.298,14.192,14.269,650000.0
2009-02-19 04:59:00,14.192,14.314,14.18,14.254,400000.0
2009-02-19 05:00:00,14.176,14.329,14.176,14.268,350000.0
2009-02-19 05:01:00,14.264,14.273,14.264,14.273,100000.0
2009-02-19 05:02:00,14.191,14.266,14.183,14.266,550000.0
2009-02-19 05:03:00,14.243,14.274,14.176,14.176,350000.0
2009-02-19 05:04:00,14.243,14.298,14.182,14.283,350000.0
2009-02-19 05:05:00,14.274,14.274,14.142,14.142,350000.0
2009-02-19 05:06:00,14.26,14.316,14.189,14.282,500000.0
2009-02-19 05:07:00,14.276,14.284,14.198,14.198,450000.0
2009-02-19 05:08:00,14.254,14.28,14.161,14.235,300000.0
2009-02-19 05:09:00,14.239,14.302,14.133,14.263,1200000.0
2009-02-19 05:10:00,14.126,14.264,14.126,14.259,400000.0
2009-02-19 05:11:00,14.177,14.259,14.141,14.243,450000.0
2009-02-19 05:12:00,14.253,14.253,14.253,14.253,50000.0
2009-02-19 05:13:00,14.175,14.293,14.161,14.161,400000.0
2009-02-19 05:15:00,14.273,14.284,14.186,14.277,550000.0
2009-02-19 05:20:00,14.271,14.271,14.16,14.224,450000.0
2009-02-19 05:23:00,14.258,14.258,14.141,14.256,700000.0
2009-02-19 05:24:00,14.203,14.279,14.203,14.259,350000.0
2009-02-19 05:25:00,14.277,14.29,14.201,14.29,800000.0
2009-02-19 05:26:00,14.279,14.281,14.184,14.279,600000.0
2009-02-19 05:27:00,14.195,14.258,14.148,14.152,350000.0
2009-02-19 05:28:00,14.203,14.288,14.163,14.163,350000.0
2009-02-19 05:29:00,14.276,14.281,14.19,14.198,550000.0
2009-02-19 05:30:00,14.268,14.268,14.099,14.154,550000.0
2009-02-19 05:31:00,14.259,14.259,14.148,14.175,600000.0
2009-02-19 05:32:00,14.266,14.266,14.138,14.239,350000.0
2009-02-19 05:34:00,14.257,14.298,14.179,14.179,350000.0
2009-02-19 05:37:00,14.254,14.287,14.185,14.255,350000.0
2009-02-19 05:40:00,14.267,14.267,14.123,14.241,700000.0
2009-02-19 05:41:00,14.209,14.282,14.159,14.166,350000.0
2009-02-19 05:43:00,14.286,14.314,14.212,14.225,550000.0
2009-02-19 05:44:00,14.247,14.247,14.135,14.172,550000.0
2009-02-19 05:46:00,14.143,14.251,14.143,14.153,400000.0
2009-02-19 05:49:00,14.285,14.309,14.214,14.223,650000.0
2009-02-19 05:50:00,14.214,14.218,14.096,14.218,400000.0
2009-02-19 05:51:00,14.247,14.304,14.165,14.182,600000.0
2009-02-19 05:52:00,14.25,14.25,14.1,14.207,750000.0
2009-02-19 05:53:00,14.224,14.32,14.213,14.272,500000.0
2009-02-19 05:54:00,14.289,14.298,14.153,14.206,400000.0
2009-02-19 05:56:00,14.283,14.296,14.186,14.274,750000.0
2009-02-19 05:59:00,14.298,14.303,14.163,14.296,450000.0
2009-02-19 06:00:00,14.239,14.254,14.114,14.223,650000.0
2009-02-19 06:01:00,14.224,14.305,14.197,14.305,500000.0
2009-02-19 06:02:00,14.296,14.304,14.186,14.276,550000.0
2009-02-19 06:03:00,14.271,14.326,14.226,14.298,450000.0
2009-02-19 06:04:00,14.217,14.349,14.214,14.29,600000.0
2009-02-19 06:05:00,14.279,14.298,14.172,14.292,400000.0
2009-02-19 06:06:00,14.204,14.314,14.192,14.242,350000.0
2009-02-19 06:07:00,14.241,14.316,14.166,14.244,600000.0
2009-02-19 06:08:00,14.248,14.249,14.085,14.105,700000.0
2009-02-19 06:10:00,14.276,14.388,14.195,14.195,650000.0
2009-02-19 06:11:00,14.214,14.31,14.186,14.235,400000.0
2009-02-19 06:12:00,14.3,14.3,14.3,14.3,450000.0
2009-02-19 06:13:00,14.28,14.304,14.186,14.273,450000.0
2009-02-19 06:14:00,14.281,14.287,14.18,14.248,450000.0
2009-02-19 06:15:00,14.192,14.314,14.189,14.308,800000.0
2009-02-19 06:16:00,14.307,14.32,14.201,14.226,600000.0
2009-02-19 06:18:00,14.194,14.292,14.194,14.292,400000.0
2009-02-19 06:20:00,14.252,14.252,14.195,14.195,100000.0
2009-02-19 06:21:00,14.29,14.298,14.162,14.254,500000.0
2009-02-19 06:23:00,14.308,14.31,14.199,14.245,350000.0
2009-02-19 06:24:00,14.18,14.301,14.166,14.283,350000.0
2009-02-19 06:25:00,14.18,14.302,14.18,14.302,450000.0
2009-02-19 06:26:00,14.318,14.324,14.177,14.308,450000.0
2009-02-19 06:27:00,14.295,14.304,14.178,14.295,500000.0
2009-02-19 06:28:00,14.288,14.347,14.239,14.239,400000.0
2009-02-19 06:29:00,14.294,14.322,14.178,14.178,450000.0
2009-02-19 06:30:00,14.306,14.307,14.236,14.256,400000.0
2009-02-19 06:31:00,14.261,14.4,14.249,14.249,550000.0
2009-02-19 06:32:00,14.354,14.356,14.222,14.222,350000.0
2009-02-19 06:33:00,14.363,14.383,14.28,14.28,550000.0
2009-02-19 06:34:00,14.286,14.371,14.286,14.335,350000.0
2009-02-19 06:35:00,14.354,14.354,14.213,14.291,400000.0
2009-02-19 06:36:00,14.238,14.274,14.149,14.274,500000.0
2009-02-19 06:37:00,14.287,14.367,14.284,14.285,350000.0
2009-02-19 06:38:00,14.357,14.368,14.279,14.368,500000.0
2009-02-19 06:39:00,14.354,14.367,14.239,14.367,400000.0
2009-02-19 06:40:00,14.243,14.31,14.189,14.308,550000.0
2009-02-19 06:41:00,14.239,14.342,14.226,14.342,450000.0
2009-02-19 06:42:00,14.317,14.384,14.252,14.306,400000.0
2009-02-19 06:43:00,14.327,14.359,14.266,14.314,400000.0
2009-02-19 06:44:00,14.291,14.359,14.268,14.274,400000.0
2009-02-19 06:46:00,14.353,14.353,14.21,14.291,400000.0
2009-02-19 06:47:00,14.215,14.325,14.215,14.217,400000.0
2009-02-19 06:48:00,14.32,14.36,14.242,14.285,350000.0
2009-02-19 06:49:00,14.269,14.374,14.269,14.368,350000.0
2009-02-19 06:50:00,14.371,14.371,14.232,14.364,350000.0
2009-02-19 06:51:00,14.331,14.35,14.251,14.314,450000.0
2009-02-19 06:52:00,14.312,14.32,14.255,14.32,350000.0
2009-02-19 06:53:00,14.324,14.373,14.228,14.33,500000.0
2009-02-19 06:54:00,14.366,14.38,14.262,14.296,500000.0
2009-02-19 06:56:00,14.322,14.384,14.273,14.31,350000.0
2009-02-19 06:57:00,14.333,14.368,14.276,14.329,350000.0
2009-02-19 06:58:00,14.339,14.357,14.255,14.357,400000.0
2009-02-19 06:59:00,14.381,14.383,14.238,14.331,550000.0
2009-02-19 07:00:00,14.34,14.343,14.214,14.214,500000.0
2009-02-19 07:01:00,14.285,14.36,14.284,14.359,450000.0
2009-02-19 07:02:00,14.347,14.347,14.225,14.249,500000.0
2009-02-19 07:03:00,14.351,14.351,14.239,14.348,550000.0
2009-02-19 07:04:00,14.313,14.35,14.227,14.334,450000.0
2009-02-19 07:05:00,14.353,14.353,14.304,14.306,500000.0
2009-02-19 07:06:00,14.353,14.353,14.232,14.303,350000.0
2009-02-19 07:07:00,14.378,14.389,14.333,14.333,500000.0
2009-02-19 07:08:00,14.288,14.382,14.277,14.326,550000.0
2009-02-19 07:09:00,14.323,14.339,14.268,14.335,350000.0
2009-02-19 07:10:00,14.248,14.337,14.248,14.337,450000.0
2009-02-19 07:11:00,14.328,14.328,14.274,14.306,350000.0
2009-02-19 07:12:00,14.329,14.374,14.324,14.333,350000.0
2009-02-19 07:13:00,14.277,14.362,14.277,14.305,400000.0
2009-02-19 07:14:00,14.243,14.335,14.243,14.335,350000.0
2009-02-19 07:15:00,14.285,14.349,14.223,14.284,350000.0
2009-02-19 07:16:00,14.255,14.328,14.222,14.223,450000.0
2009-02-19 07:17:00,14.335,14.38,14.275,14.38,550000.0
2009-02-19 07:18:00,14.319,14.372,14.281,14.372,350000.0
2009-02-19 07:19:00,14.378,14.38,14.308,14.313,400000.0
2009-02-19 07:20:00,14.219,14.311,14.219,14.277,350000.0
2009-02-19 07:21:00,14.346,14.381,14.247,14.376,500000.0
2009-02-19 07:22:00,14.353,14.353,14.211,14.247,500000.0
2009-02-19 07:23:00,14.327,14.362,14.255,14.362,500000.0
2009-02-19 07:24:00,14.339,14.342,14.255,14.281,350000.0
2009-02-19 07:25:00,14.308,14.355,14.239,14.312,600000.0
2009-02-19 07:26:00,14.282,14.384,14.267,14.267,500000.0
2009-02-19 07:27:00,14.341,14.341,14.194,14.259,550000.0
2009-02-19 07:28:00,14.253,14.327,14.214,14.222,400000.0
2009-02-19 07:29:00,14.309,14.353,14.222,14.353,750000.0
2009-02-19 07:30:00,14.281,14.327,14.21,14.288,500000.0
2009-02-19 07:31:00,14.32,14.327,14.188,14.288,750000.0
2009-02-19 07:32:00,14.244,14.317,14.175,14.316,650000.0
2009-02-19 07:33:00,14.301,14.403,14.241,14.241,900000.0
2009-02-19 07:34:00,14.191,14.32,14.191,14.218,450000.0
2009-02-19 07:35:00,14.349,14.349,14.206,14.256,350000.0
2009-02-19 07:37:00,14.288,14.326,14.226,14.315,550000.0
2009-02-19 07:38:00,14.247,14.339,14.229,14.229,350000.0
2009-02-19 07:39:00,14.351,14.352,14.216,14.299,400000.0
2009-02-19 07:40:00,14.203,14.33,14.195,14.283,400000.0
2009-02-19 07:41:00,14.294,14.318,14.166,14.318,500000.0
2009-02-19 07:42:00,14.189,14.34,14.189,14.295,350000.0
2009-02-19 07:43:00,14.334,14.334,14.209,14.307,400000.0
2009-02-19 07:44:00,14.314,14.314,14.201,14.204,350000.0
2009-02-19 07:45:00,14.201,14.313,14.169,14.304,1000000.0
2009-02-19 07:46:00,14.213,14.346,14.213,14.301,350000.0
2009-02-19 07:47:00,14.235,14.342,14.214,14.263,550000.0
2009-02-19 07:48:00,14.311,14.314,14.206,14.25,800000.0
2009-02-19 07:49:00,14.228,14.38,14.228,14.309,450000.0
2009-02-19 07:50:00,14.242,14.326,14.178,14.223,900000.0
2009-02-19 07:51:00,14.249,14.262,14.166,14.166,350000.0
2009-02-19 07:52:00,14.286,14.286,14.17,14.276,350000.0
2009-02-19 07:53:00,14.221,14.305,14.212,14.28,550000.0
2009-02-19 07:54:00,14.243,14.305,14.218,14.305,500000.0
2009-02-19 07:55:00,14.253,14.313,14.199,14.207,500000.0
2009-02-19 07:56:00,14.291,14.327,14.188,14.239,800000.0
2009-02-19 07:57:00,14.271,14.286,14.191,14.259,400000.0
2009-02-19 07:58:00,14.252,14.305,14.198,14.233,850000.0
2009-02-19 07:59:00,14.294,14.294,14.176,14.288,350000.0
2009-02-19 08:00:00,14.281,14.326,14.177,14.294,550000.0
2009-02-19 08:01:00,14.285,14.31,14.207,14.294,350000.0
2009-02-19 08:02:00,14.177,14.295,14.176,14.295,450000.0
2009-02-19 08:03:00,14.309,14.309,14.178,14.218,400000.0
2009-02-19 08:04:00,14.253,14.302,14.195,14.231,400000.0
2009-02-19 08:05:00,14.199,14.307,14.199,14.29,400000.0
2009-02-19 08:06:00,14.296,14.338,14.205,14.272,400000.0
2009-02-19 08:07:00,14.305,14.319,14.183,14.319,500000.0
2009-02-19 08:08:00,14.247,14.294,14.186,14.231,400000.0
2009-02-19 08:09:00,14.262,14.326,14.178,14.326,400000.0
2009-02-19 08:10:00,14.252,14.336,14.239,14.322,350000.0
2009-02-19 08:11:00,14.205,14.356,14.205,14.249,550000.0
2009-02-19 08:12:00,14.244,14.319,14.203,14.223,400000.0
2009-02-19 08:13:00,14.229,14.337,14.212,14.328,550000.0
2009-02-19 08:14:00,14.279,14.368,14.213,14.213,500000.0
2009-02-19 08:15:00,14.315,14.315,14.178,14.29,550000.0
2009-02-19 08:16:00,14.215,14.284,14.197,14.197,500000.0
2009-02-19 08:17:00,14.181,14.293,14.181,14.268,500000.0
2009-02-19 08:18:00,14.253,14.321,14.184,14.201,400000.0
2009-02-19 08:19:00,14.178,14.285,14.158,14.221,700000.0
2009-02-19 08:20:00,14.235,14.348,14.22,14.234,500000.0
2009-02-19 08:21:00,14.252,14.339,14.203,14.329,450000.0
2009-02-19 08:22:00,14.279,14.298,14.196,14.196,500000.0
2009-02-19 08:23:00,14.254,14.308,14.238,14.263,350000.0
2009-02-19 08:24:00,14.226,14.301,14.226,14.253,350000.0
2009-02-19 08:25:00,14.228,14.345,14.228,14.279,650000.0
2009-02-19 08:26:00,14.299,14.305,14.222,14.299,400000.0
2009-02-19 08:27:00,14.256,14.317,14.196,14.196,350000.0
2009-02-19 08:28:00,14.301,14.301,14.176,14.298,500000.0
2009-02-19 08:29:00,14.301,14.312,14.205,14.205,400000.0
2009-02-19 08:30:00,14.201,14.3,14.187,14.242,400000.0
2009-02-19 08:31:00,14.248,14.319,14.236,14.242,500000.0
2009-02-19 08:32:00,14.29,14.318,14.228,14.303,550000.0
2009-02-19 08:33:00,14.259,14.336,14.196,14.235,500000.0
2009-02-19 08:35:00,14.319,14.365,14.236,14.282,550000.0
2009-02-19 08:36:00,14.199,14.299,14.143,14.295,450000.0
2009-02-19 08:37:00,14.289,14.313,14.197,14.311,450000.0
2009-02-19 08:38:00,14.301,14.336,14.191,14.295,400000.0
2009-02-19 08:39:00,14.266,14.351,14.228,14.258,550000.0
2009-02-19 08:40:00,14.3,14.308,14.21,14.257,350000.0
2009-02-19 08:41:00,14.259,14.333,14.198,14.333,350000.0
2009-02-19 08:42:00,14.308,14.377,14.247,14.256,550000.0
2009-02-19 08:43:00,14.251,14.349,14.217,14.234,350000.0
2009-02-19 08:44:00,14.259,14.336,14.224,14.255,550000.0
2009-02-19 08:45:00,14.214,14.326,14.214,14.326,400000.0
2009-02-19 08:46:00,14.323,14.371,14.234,14.262,600000.0
2009-02-19 08:47:00,14.32,14.32,14.173,14.216,400000.0
2009-02-19 08:48:00,14.334,14.34,14.249,14.331,550000.0
2009-02-19 08:49:00,14.245,14.305,14.194,14.288,450000.0
2009-02-19 08:50:00,14.287,14.338,14.215,14.317,500000.0
2009-02-19 08:51:00,14.244,14.34,14.244,14.301,400000.0
2009-02-19 08:52:00,14.299,14.311,14.212,14.248,350000.0
2009-02-19 08:53:00,14.297,14.324,14.198,14.324,500000.0
2009-02-19 08:54:00,14.205,14.346,14.198,14.257,450000.0
2009-02-19 08:55:00,14.219,14.284,14.188,14.228,450000.0
2009-02-19 08:56:00,14.194,14.378,14.194,14.204,550000.0
2009-02-19 08:57:00,14.349,14.378,14.241,14.241,400000.0
2009-02-19 08:58:00,14.321,14.328,14.166,14.315,450000.0
2009-02-19 08:59:00,14.353,14.353,14.256,14.256,350000.0
2009-02-19 09:00:00,14.239,14.335,14.213,14.271,600000.0
2009-02-19 09:01:00,14.281,14.345,14.239,14.267,400000.0
2009-02-19 09:02:00,14.296,14.298,14.197,14.197,500000.0
2009-02-19 09:03:00,14.239,14.318,14.18,14.318,550000.0
2009-02-19 09:04:00,14.297,14.318,14.213,14.25,350000.0
2009-02-19 09:05:00,14.36,14.374,14.248,14.248,750000.0
2009-02-19 09:06:00,14.205,14.33,14.2,14.315,550000.0
2009-02-19 09:07:00,14.256,14.345,14.219,14.243,500000.0
2009-02-19 09:08:00,14.346,14.346,14.234,14.331,550000.0
2009-02-19 09:09:00,14.306,14.393,14.231,14.338,950000.0
2009-02-19 09:10:00,14.291,14.347,14.21,14.275,450000.0
2009-02-19 09:11:00,14.325,14.373,14.241,14.354,500000.0
2009-02-19 09:12:00,14.313,14.325,14.211,14.308,400000.0
2009-02-19 09:13:00,14.312,14.332,14.214,14.288,400000.0
2009-02-19 09:14:00,14.284,14.353,14.229,14.353,350000.0
2009-02-19 09:15:00,14.298,14.315,14.199,14.201,400000.0
2009-02-19 09:16:00,14.335,14.335,14.207,14.207,450000.0
2009-02-19 09:17:00,14.241,14.322,14.197,14.322,400000.0
2009-02-19 09:18:00,14.199,14.332,14.178,14.203,400000.0
2009-02-19 09:19:00,14.214,14.325,14.175,14.297,600000.0
2009-02-19 09:20:00,14.275,14.284,14.194,14.264,400000.0
2009-02-19 09:21:00,14.264,14.304,14.173,14.248,400000.0
2009-02-19 09:22:00,14.268,14.275,14.154,14.234,600000.0
2009-02-19 09:23:00,14.246,14.272,14.16,14.214,600000.0
2009-02-19 09:24:00,14.26,14.288,14.159,14.288,550000.0
2009-02-19 09:25:00,14.179,14.354,14.179,14.256,550000.0
2009-02-19 09:26:00,14.225,14.255,14.125,14.146,600000.0
2009-02-19 09:27:00,14.191,14.276,14.186,14.254,350000.0
2009-02-19 09:28:00,14.184,14.31,14.184,14.251,550000.0
2009-02-19 09:29:00,14.214,14.289,14.167,14.273,450000.0
2009-02-19 09:30:00,14.202,14.268,14.157,14.196,700000.0
2009-02-19 09:31:00,14.178,14.267,14.139,14.143,450000.0
2009-02-19 09:32:00,14.274,14.274,14.186,14.273,350000.0
2009-02-19 09:33:00,14.244,14.283,14.166,14.262,400000.0
2009-02-19 09:34:00,14.196,14.272,14.156,14.156,350000.0
2009-02-19 09:35:00,14.169,14.264,14.162,14.254,550000.0
2009-02-19 09:36:00,14.186,14.311,14.186,14.297,400000.0
2009-02-19 09:37:00,14.309,14.31,14.188,14.288,450000.0
2009-02-19 09:38:00,14.302,14.302,14.214,14.265,350000.0
2009-02-19 09:39:00,14.239,14.319,14.19,14.226,700000.0
2009-02-19 09:40:00,14.263,14.29,14.155,14.155,400000.0
2009-02-19 09:41:00,14.268,14.284,14.176,14.284,350000.0
2009-02-19 09:42:00,14.179,14.278,14.168,14.168,350000.0
2009-02-19 09:43:00,14.254,14.281,14.146,14.209,450000.0
2009-02-19 09:44:00,14.212,14.255,14.175,14.206,600000.0
2009-02-19 09:45:00,14.262,14.288,14.161,14.251,650000.0
2009-02-19 09:47:00,14.174,14.23,14.132,14.148,400000.0
2009-02-19 09:48:00,14.272,14.272,14.13,14.205,650000.0
2009-02-19 09:49:00,14.235,14.254,14.196,14.196,350000.0
2009-02-19 09:50:00,14.202,14.231,14.121,14.217,450000.0
2009-02-19 09:51:00,14.155,14.223,14.1,14.223,550000.0
2009-02-19 09:52:00,14.083,14.198,14.083,14.198,300000.0
2009-02-19 09:53:00,14.179,14.205,14.041,14.135,500000.0
2009-02-19 09:54:00,14.137,14.174,14.074,14.123,450000.0
2009-02-19 09:55:00,14.1,14.177,14.071,14.086,350000.0
2009-02-19 09:56:00,14.044,14.159,14.006,14.006,550000.0
2009-02-19 09:57:00,14.081,14.178,14.03,14.156,750000.0
2009-02-19 09:58:00,14.16,14.187,14.073,14.115,350000.0
2009-02-19 09:59:00,14.061,14.222,14.056,14.063,650000.0
2009-02-19 10:00:00,14.081,14.172,14.005,14.086,600000.0
2009-02-19 10:01:00,14.173,14.175,14.042,14.042,350000.0
2009-02-19 10:02:00,14.168,14.174,14.01,14.081,400000.0
2009-02-19 10:03:00,14.157,14.157,14.026,14.026,350000.0
2009-02-19 10:04:00,14.168,14.23,14.095,14.205,400000.0
2009-02-19 10:05:00,14.107,14.182,14.082,14.153,450000.0
2009-02-19 10:06:00,14.052,14.198,14.052,14.084,700000.0
2009-02-19 10:07:00,14.177,14.198,14.073,14.191,450000.0
2009-02-19 10:08:00,14.165,14.208,14.111,14.111,500000.0
2009-02-19 10:09:00,14.104,14.196,14.069,14.166,600000.0
2009-02-19 10:10:00,14.092,14.174,14.044,14.172,600000.0
2009-02-19 10:11:00,14.122,14.169,14.07,14.107,400000.0
2009-02-19 10:12:00,14.106,14.215,14.07,14.215,500000.0
2009-02-19 10:13:00,14.101,14.188,14.037,14.188,750000.0
2009-02-19 10:14:00,14.146,14.221,14.146,14.221,400000.0
2009-02-19 10:15:00,14.08,14.178,14.08,14.161,350000.0
2009-02-19 10:16:00,14.201,14.223,14.075,14.2,500000.0
2009-02-19 10:17:00,14.109,14.187,14.085,14.114,350000.0
2009-02-19 10:18:00,14.12,14.22,14.089,14.169,550000.0
2009-02-19 10:19:00,14.17,14.173,14.003,14.173,450000.0
2009-02-19 10:20:00,14.102,14.189,14.082,14.106,550000.0
2009-02-19 10:21:00,14.054,14.168,14.038,14.168,650000.0
2009-02-19 10:22:00,14.169,14.21,14.093,14.181,400000.0
2009-02-19 10:23:00,14.177,14.177,14.062,14.07,550000.0
2009-02-19 10:24:00,14.093,14.203,14.086,14.086,450000.0
2009-02-19 10:25:00,14.143,14.206,14.107,14.167,500000.0
2009-02-19 10:26:00,14.14,14.179,14.074,14.088,350000.0
2009-02-19 10:27:00,14.156,14.167,14.069,14.069,400000.0
2009-02-19 10:28:00,14.146,14.227,14.093,14.144,350000.0
2009-02-19 10:29:00,14.186,14.229,14.068,14.169,500000.0
2009-02-19 10:30:00,14.133,14.188,14.118,14.118,350000.0
2009-02-19 10:31:00,14.083,14.25,14.077,14.194,450000.0
2009-02-19 10:32:00,14.198,14.198,14.035,14.095,400000.0
2009-02-19 10:33:00,14.186,14.193,14.079,14.177,550000.0
2009-02-19 10:34:00,14.21,14.21,14.058,14.121,700000.0
2009-02-19 10:35:00,14.168,14.184,14.07,14.184,350000.0
2009-02-19 10:36:00,14.083,14.212,14.079,14.21,450000.0
2009-02-19 10:37:00,14.194,14.267,14.114,14.145,500000.0
2009-02-19 10:38:00,14.114,14.21,14.114,14.118,400000.0
2009-02-19 10:39:00,14.13,14.23,14.067,14.067,400000.0
2009-02-19 10:40:00,14.131,14.219,14.085,14.121,400000.0
2009-02-19 10:41:00,14.221,14.221,14.065,14.154,350000.0
2009-02-19 10:42:00,14.125,14.221,14.061,14.215,550000.0
2009-02-19 10:43:00,14.176,14.176,14.051,14.167,550000.0
2009-02-19 10:44:00,14.086,14.189,14.075,14.162,550000.0
2009-02-19 10:45:00,14.069,14.192,14.069,14.189,350000.0
2009-02-19 10:46:00,14.109,14.19,14.092,14.111,550000.0
2009-02-19 10:47:00,14.171,14.225,14.078,14.225,450000.0
2009-02-19 10:48:00,14.206,14.215,14.108,14.186,450000.0
2009-02-19 10:49:00,14.183,14.224,14.103,14.212,500000.0
2009-02-19 10:50:00,14.167,14.217,14.104,14.104,450000.0
2009-02-19 10:51:00,14.114,14.211,14.113,14.184,400000.0
2009-02-19 10:52:00,14.129,14.234,14.084,14.178,500000.0
2009-02-19 10:53:00,14.195,14.195,14.079,14.154,450000.0
2009-02-19 10:54:00,14.142,14.142,14.047,14.076,550000.0
2009-02-19 10:55:00,14.147,14.193,14.117,14.117,400000.0
2009-02-19 10:56:00,14.125,14.197,14.125,14.174,450000.0
2009-02-19 10:57:00,14.046,14.157,14.02,14.139,350000.0
2009-02-19 10:58:00,14.177,14.177,14.047,14.082,350000.0
2009-02-19 10:59:00,14.155,14.168,14.023,14.023,450000.0
2009-02-19 11:00:00,14.061,14.147,14.007,14.077,350000.0
2009-02-19 11:01:00,14.066,14.153,13.999,14.149,600000.0
2009-02-19 11:02:00,14.06,14.147,14.003,14.1,350000.0
2009-02-19 11:03:00,14.072,14.178,14.048,14.151,550000.0
2009-02-19 11:04:00,14.134,14.134,14.023,14.106,600000.0
2009-02-19 11:05:00,13.992,14.179,13.992,14.147,550000.0
2009-02-19 11:06:00,14.143,14.163,14.003,14.163,500000.0
2009-02-19 11:07:00,14.066,14.168,14.022,14.064,450000.0
2009-02-19 11:08:00,14.108,14.151,14.038,14.078,400000.0
2009-02-19 11:09:00,14.138,14.139,14.039,14.131,500000.0
2009-02-19 11:10:00,14.049,14.164,14.027,14.027,400000.0
2009-02-19 11:11:00,14.135,14.17,14.019,14.117,350000.0
2009-02-19 11:12:00,14.064,14.129,14.037,14.109,450000.0
2009-02-19 11:13:00,14.029,14.132,14.029,14.109,400000.0
2009-02-19 11:14:00,14.03,14.147,14.006,14.05,550000.0
2009-02-19 11:15:00,14.024,14.155,14.02,14.02,350000.0
2009-02-19 11:16:00,14.06,14.213,14.04,14.04,350000.0
2009-02-19 11:17:00,14.147,14.147,13.98,14.085,400000.0
2009-02-19 11:18:00,14.098,14.167,14.033,14.167,400000.0
2009-02-19 11:19:00,14.074,14.187,14.062,14.187,550000.0
2009-02-19 11:20:00,14.024,14.163,14.024,14.163,400000.0
2009-02-19 11:21:00,14.066,14.182,14.066,14.176,550000.0
2009-02-19 11:22:00,14.067,14.145,14.05,14.05,350000.0
2009-02-19 11:23:00,14.086,14.156,14.03,14.043,500000.0
2009-02-19 11:24:00,14.053,14.148,14.038,14.038,450000.0
2009-02-19 11:25:00,14.047,14.158,14.038,14.141,400000.0
2009-02-19 11:26:00,14.059,14.16,14.015,14.16,400000.0
2009-02-19 11:27:00,14.046,14.15,14.046,14.15,500000.0
2009-02-19 11:28:00,14.045,14.127,14.028,14.124,350000.0
2009-02-19 11:29:00,14.144,14.172,14.066,14.066,550000.0
2009-02-19 11:30:00,14.041,14.137,14.041,14.072,450000.0
2009-02-19 11:31:00,14.06,14.147,14.025,14.068,450000.0
2009-02-19 11:32:00,14.034,14.154,14.034,14.091,400000.0
2009-02-19 11:33:00,14.08,14.169,14.08,14.087,500000.0
2009-02-19 11:34:00,14.088,14.114,14.014,14.114,400000.0
2009-02-19 11:35:00,14.02,14.154,14.02,14.087,350000.0
2009-02-19 11:36:00,14.103,14.156,13.999,13.999,550000.0
2009-02-19 11:37:00,14.1,14.162,14.039,14.12,350000.0
2009-02-19 11:38:00,14.077,14.177,14.025,14.033,500000.0
2009-02-19 11:39:00,14.087,14.138,14.014,14.014,400000.0
2009-02-19 11:40:00,14.083,14.169,14.081,14.136,550000.0
2009-02-19 11:41:00,14.081,14.176,14.064,14.126,350000.0
2009-02-19 11:42:00,14.128,14.162,14.03,14.03,500000.0
2009-02-19 11:43:00,14.078,14.179,14.053,14.179,450000.0
2009-02-19 11:44:00,14.06,14.184,14.06,14.155,500000.0
2009-02-19 11:45:00,14.17,14.17,14.049,14.077,400000.0
2009-02-19 11:46:00,14.132,14.148,14.024,14.056,400000.0
2009-02-19 11:47:00,14.132,14.184,14.038,14.11,400000.0
2009-02-19 11:48:00,14.092,14.174,14.09,14.136,450000.0
2009-02-19 11:49:00,14.144,14.164,14.054,14.116,450000.0
2009-02-19 11:50:00,14.109,14.18,14.066,14.18,350000.0
2009-02-19 11:51:00,14.075,14.178,14.018,14.082,550000.0
2009-02-19 11:52:00,14.048,14.209,14.048,14.153,500000.0
2009-02-19 11:53:00,14.133,14.161,14.018,14.161,500000.0
2009-02-19 11:54:00,14.167,14.167,14.035,14.079,400000.0
2009-02-19 11:55:00,14.102,14.168,14.04,14.168,350000.0
2009-02-19 11:56:00,14.148,14.213,14.061,14.082,500000.0
2009-02-19 11:57:00,14.132,14.203,14.074,14.19,550000.0
2009-02-19 11:58:00,14.072,14.188,14.066,14.18,350000.0
2009-02-19 11:59:00,14.064,14.164,14.043,14.043,350000.0
2009-02-19 12:00:00,14.159,14.17,14.063,14.17,550000.0
2009-02-19 12:01:00,14.122,14.2,14.058,14.072,750000.0
2009-02-19 12:02:00,14.145,14.158,14.081,14.109,350000.0
2009-02-19 12:03:00,14.086,14.158,14.045,14.097,550000.0
2009-02-19 12:04:00,14.078,14.136,14.042,14.073,400000.0
2009-02-19 12:05:00,14.141,14.146,14.037,14.037,350000.0
2009-02-19 12:06:00,14.111,14.169,14.056,14.144,500000.0
2009-02-19 12:07:00,14.075,14.15,14.019,14.135,450000.0
2009-02-19 12:08:00,14.06,14.157,14.06,14.148,550000.0
2009-02-19 12:09:00,14.055,14.141,14.044,14.115,500000.0
2009-02-19 12:10:00,14.122,14.152,14.053,14.091,400000.0
2009-02-19 12:11:00,14.072,14.178,14.067,14.075,550000.0
2009-02-19 12:12:00,14.028,14.202,14.028,14.067,350000.0
2009-02-19 12:13:00,14.152,14.152,14.001,14.134,400000.0
2009-02-19 12:14:00,14.068,14.152,14.007,14.152,350000.0
2009-02-19 12:15:00,14.073,14.135,14.051,14.051,400000.0
2009-02-19 12:16:00,14.054,14.113,14.035,14.035,500000.0
2009-02-19 12:17:00,14.04,14.159,14.04,14.139,400000.0
2009-02-19 12:18:00,14.051,14.157,14.041,14.041,500000.0
2009-02-19 12:19:00,14.119,14.174,14.046,14.074,500000.0
2009-02-19 12:20:00,14.026,14.135,14.026,14.03,550000.0
2009-02-19 12:21:00,14.15,14.2,14.048,14.048,600000.0
2009-02-19 12:22:00,14.103,14.165,14.044,14.148,550000.0
2009-02-19 12:23:00,14.096,14.114,14.004,14.043,400000.0
2009-02-19 12:24:00,14.161,14.197,14.076,14.151,600000.0
2009-02-19 12:25:00,14.159,14.18,14.075,14.075,350000.0
2009-02-19 12:26:00,14.143,14.155,14.034,14.084,400000.0
2009-02-19 12:27:00,14.117,14.148,14.015,14.129,350000.0
2009-02-19 12:28:00,14.044,14.155,14.035,14.035,550000.0
2009-02-19 12:29:00,14.055,14.166,14.055,14.166,350000.0
2009-02-19 12:30:00,14.076,14.16,14.024,14.105,500000.0
2009-02-19 12:31:00,14.163,14.163,14.06,14.06,400000.0
2009-02-19 12:32:00,14.11,14.145,14.057,14.129,400000.0
2009-02-19 12:33:00,14.064,14.181,14.064,14.135,550000.0
2009-02-19 12:34:00,14.06,14.148,14.06,14.101,350000.0
2009-02-19 12:35:00,14.136,14.172,14.057,14.125,500000.0
2009-02-19 12:36:00,14.123,14.128,14.055,14.128,350000.0
2009-02-19 12:37:00,14.158,14.164,14.101,14.151,400000.0
2009-02-19 12:38:00,14.098,14.176,14.098,14.136,400000.0
2009-02-19 12:39:00,14.024,14.154,14.024,14.046,550000.0
2009-02-19 12:40:00,14.163,14.17,14.044,14.101,350000.0
2009-02-19 12:41:00,14.164,14.164,14.023,14.103,400000.0
2009-02-19 12:42:00,14.067,14.181,14.049,14.118,550000.0
2009-02-19 12:43:00,14.108,14.145,14.064,14.125,500000.0
2009-02-19 12:44:00,14.064,14.168,14.037,14.069,500000.0
2009-02-19 12:45:00,14.123,14.16,14.024,14.106,400000.0
2009-02-19 12:46:00,14.039,14.094,14.026,14.078,400000.0
2009-02-19 12:47:00,14.041,14.155,14.03,14.13,500000.0
2009-02-19 12:48:00,14.166,14.181,14.053,14.053,450000.0
2009-02-19 12:49:00,14.069,14.158,14.045,14.05,500000.0
2009-02-19 12:50:00,14.079,14.161,14.02,14.064,450000.0
2009-02-19 12:51:00,14.034,14.159,14.034,14.133,350000.0
2009-02-19 12:52:00,14.084,14.165,14.058,14.117,500000.0
2009-02-19 12:53:00,14.067,14.146,14.029,14.146,400000.0
2009-02-19 12:54:00,14.155,14.157,14.093,14.113,550000.0
2009-02-19 12:55:00,14.055,14.138,14.018,14.095,500000.0
2009-02-19 12:56:00,14.068,14.153,14.027,14.027,400000.0
2009-02-19 12:57:00,14.145,14.193,14.052,14.09,400000.0
2009-02-19 12:58:00,14.131,14.17,14.058,14.161,450000.0
2009-02-19 12:59:00,14.159,14.189,14.047,14.076,350000.0
2009-02-19 13:00:00,14.174,14.174,14.095,14.159,350000.0
2009-02-19 13:01:00,14.143,14.19,14.058,14.1,450000.0
2009-02-19 13:02:00,14.084,14.175,14.084,14.117,400000.0
2009-02-19 13:03:00,14.156,14.199,14.07,14.171,600000.0
2009-02-19 13:04:00,14.187,14.207,14.094,14.194,400000.0
2009-02-19 13:05:00,14.087,14.238,14.067,14.203,550000.0
2009-02-19 13:06:00,14.195,14.195,14.056,14.166,450000.0
2009-02-19 13:07:00,14.108,14.197,14.1,14.144,500000.0
2009-02-19 13:08:00,14.208,14.237,14.128,14.151,350000.0
2009-02-19 13:09:00,14.13,14.224,14.13,14.137,500000.0
2009-02-19 13:10:00,14.13,14.202,14.114,14.184,400000.0
2009-02-19 13:11:00,14.131,14.22,14.131,14.202,400000.0
2009-02-19 13:12:00,14.224,14.254,14.135,14.221,550000.0
2009-02-19 13:13:00,14.16,14.218,14.098,14.218,450000.0
2009-02-19 13:14:00,14.136,14.187,14.118,14.187,400000.0
2009-02-19 13:15:00,14.188,14.218,14.079,14.079,350000.0
2009-02-19 13:16:00,14.209,14.209,14.099,14.187,350000.0
2009-02-19 13:17:00,14.111,14.225,14.109,14.188,500000.0
2009-02-19 13:18:00,14.203,14.242,14.107,14.242,450000.0
2009-02-19 13:19:00,14.22,14.22,14.1,14.113,400000.0
2009-02-19 13:20:00,14.127,14.202,14.095,14.18,500000.0
2009-02-19 13:21:00,14.156,14.251,14.11,14.251,500000.0
2009-02-19 13:22:00,14.259,14.284,14.143,14.143,450000.0
2009-02-19 13:23:00,14.205,14.261,14.149,14.261,400000.0
2009-02-19 13:24:00,14.24,14.24,14.122,14.232,350000.0
2009-02-19 13:25:00,14.235,14.263,14.163,14.263,350000.0
2009-02-19 13:26:00,14.155,14.272,14.091,14.179,650000.0
2009-02-19 13:27:00,14.209,14.233,14.147,14.195,350000.0
2009-02-19 13:28:00,14.183,14.259,14.117,14.259,400000.0
2009-02-19 13:29:00,14.249,14.258,14.126,14.126,550000.0
2009-02-19 13:30:00,14.204,14.21,14.135,14.137,550000.0
2009-02-19 13:31:00,14.127,14.229,14.068,14.212,450000.0
2009-02-19 13:32:00,14.171,14.228,14.119,14.201,400000.0
2009-02-19 13:33:00,14.156,14.219,14.133,14.181,450000.0
2009-02-19 13:34:00,14.183,14.196,14.121,14.133,450000.0
2009-02-19 13:35:00,14.197,14.225,14.109,14.193,400000.0
2009-02-19 13:36:00,14.142,14.223,14.091,14.186,450000.0
2009-02-19 13:37:00,14.209,14.227,14.144,14.223,400000.0
2009-02-19 13:38:00,14.154,14.223,14.102,14.223,400000.0
2009-02-19 13:39:00,14.207,14.234,14.12,14.21,500000.0
2009-02-19 13:40:00,14.087,14.243,14.064,14.235,700000.0
2009-02-19 13:41:00,14.153,14.184,14.092,14.151,400000.0
2009-02-19 13:42:00,14.182,14.218,14.091,14.122,400000.0
2009-02-19 13:43:00,14.124,14.191,14.108,14.191,400000.0
2009-02-19 13:44:00,14.132,14.182,14.079,14.182,350000.0
2009-02-19 13:45:00,14.2,14.24,14.12,14.18,550000.0
2009-02-19 13:46:00,14.122,14.219,14.102,14.102,500000.0
2009-02-19 13:47:00,14.128,14.153,14.091,14.091,350000.0
2009-02-19 13:48:00,14.132,14.209,14.083,14.209,500000.0
2009-02-19 13:49:00,14.228,14.23,14.107,14.174,400000.0
2009-02-19 13:50:00,14.111,14.215,14.108,14.215,400000.0
2009-02-19 13:51:00,14.204,14.267,14.119,14.16,400000.0
2009-02-19 13:52:00,14.235,14.235,14.101,14.224,350000.0
2009-02-19 13:53:00,14.147,14.249,14.147,14.172,450000.0
2009-02-19 13:54:00,14.223,14.223,14.08,14.207,400000.0
2009-02-19 13:55:00,14.234,14.234,14.103,14.125,400000.0
2009-02-19 13:56:00,14.196,14.207,14.125,14.125,350000.0
2009-02-19 13:57:00,14.195,14.204,14.079,14.204,350000.0
2009-02-19 13:58:00,14.211,14.211,14.108,14.203,400000.0
2009-02-19 13:59:00,14.18,14.24,14.104,14.147,600000.0
2009-02-19 14:00:00,14.216,14.237,14.119,14.237,350000.0
2009-02-19 14:01:00,14.114,14.259,14.114,14.248,750000.0
2009-02-19 14:02:00,14.187,14.254,14.113,14.229,400000.0
2009-02-19 14:03:00,14.198,14.209,14.136,14.152,500000.0
2009-02-19 14:04:00,14.24,14.24,14.14,14.238,350000.0
2009-02-19 14:05:00,14.152,14.252,14.137,14.228,400000.0
2009-02-19 14:06:00,14.2,14.246,14.124,14.235,400000.0
2009-02-19 14:07:00,14.125,14.195,14.125,14.18,400000.0
2009-02-19 14:08:00,14.221,14.221,14.124,14.126,350000.0
2009-02-19 14:09:00,14.092,14.25,14.092,14.148,550000.0
2009-02-19 14:10:00,14.07,14.197,14.07,14.149,350000.0
2009-02-19 14:11:00,14.201,14.22,14.151,14.22,350000.0
2009-02-19 14:12:00,14.177,14.235,14.121,14.235,400000.0
2009-02-19 14:13:00,14.134,14.189,14.081,14.147,400000.0
2009-02-19 14:14:00,14.18,14.228,14.112,14.146,350000.0
2009-02-19 14:15:00,14.247,14.29,14.145,14.145,450000.0
2009-02-19 14:16:00,14.148,14.241,14.108,14.24,750000.0
2009-02-19 14:17:00,14.109,14.204,14.094,14.127,350000.0
2009-02-19 14:18:00,14.129,14.227,14.113,14.119,400000.0
2009-02-19 14:19:00,14.221,14.221,14.151,14.154,400000.0
2009-02-19 14:20:00,14.155,14.223,14.133,14.133,600000.0
2009-02-19 14:21:00,14.232,14.243,14.134,14.243,400000.0
2009-02-19 14:22:00,14.211,14.251,14.156,14.251,350000.0
2009-02-19 14:23:00,14.213,14.285,14.149,14.17,650000.0
2009-02-19 14:24:00,14.161,14.274,14.137,14.234,550000.0
2009-02-19 14:25:00,14.229,14.279,14.089,14.131,700000.0
2009-02-19 14:26:00,14.186,14.265,14.135,14.204,350000.0
2009-02-19 14:27:00,14.117,14.241,14.117,14.241,450000.0
2009-02-19 14:28:00,14.227,14.267,14.117,14.236,550000.0
2009-02-19 14:29:00,14.224,14.237,14.14,14.237,450000.0
2009-02-19 14:30:00,14.222,14.222,14.097,14.221,400000.0
2009-02-19 14:31:00,14.176,14.258,14.111,14.228,350000.0
2009-02-19 14:32:00,14.159,14.281,14.133,14.133,500000.0
2009-02-19 14:33:00,14.129,14.231,14.122,14.155,350000.0
2009-02-19 14:34:00,14.234,14.253,14.107,14.125,450000.0
2009-02-19 14:35:00,14.227,14.229,14.131,14.202,350000.0
2009-02-19 14:36:00,14.144,14.254,14.118,14.219,450000.0
2009-02-19 14:37:00,14.126,14.218,14.085,14.085,550000.0
2009-02-19 14:38:00,14.198,14.201,14.11,14.176,400000.0
2009-02-19 14:39:00,14.177,14.293,14.138,14.157,800000.0
2009-02-19 14:40:00,14.157,14.248,14.128,14.235,700000.0
2009-02-19 14:41:00,14.163,14.235,14.111,14.235,350000.0
2009-02-19 14:42:00,14.169,14.287,14.139,14.156,450000.0
2009-02-19 14:43:00,14.161,14.229,14.039,14.229,500000.0
2009-02-19 14:44:00,14.107,14.193,14.08,14.193,450000.0
2009-02-19 14:45:00,14.201,14.243,14.113,14.113,400000.0
2009-02-19 14:46:00,14.222,14.226,14.074,14.156,550000.0
2009-02-19 14:47:00,14.2,14.262,14.126,14.24,350000.0
2009-02-19 14:48:00,14.2,14.241,14.147,14.216,400000.0
2009-02-19 14:49:00,14.238,14.266,14.092,14.112,500000.0
2009-02-19 14:50:00,14.094,14.202,14.076,14.191,400000.0
2009-02-19 14:51:00,14.203,14.224,14.113,14.175,350000.0
2009-02-19 14:52:00,14.226,14.226,14.137,14.155,450000.0
2009-02-19 14:53:00,14.203,14.205,14.07,14.155,350000.0
2009-02-19 14:54:00,14.17,14.223,14.074,14.136,400000.0
2009-02-19 14:55:00,14.144,14.162,14.025,14.103,450000.0
2009-02-19 14:56:00,14.169,14.23,14.118,14.198,350000.0
2009-02-19 14:57:00,14.2,14.213,14.103,14.103,350000.0
2009-02-19 14:58:00,14.147,14.162,14.042,14.162,400000.0
2009-02-19 14:59:00,14.113,14.202,14.056,14.152,550000.0
2009-02-19 15:00:00,14.109,14.187,14.075,14.075,350000.0
2009-02-19 15:01:00,14.189,14.189,14.046,14.096,400000.0
2009-02-19 15:02:00,14.176,14.213,14.078,14.152,400000.0
2009-02-19 15:03:00,14.183,14.183,14.048,14.18,450000.0
2009-02-19 15:04:00,14.087,14.169,14.039,14.154,400000.0
2009-02-19 15:05:00,14.171,14.208,14.08,14.132,400000.0
2009-02-19 15:06:00,14.189,14.189,14.07,14.072,400000.0
2009-02-19 15:07:00,14.099,14.242,14.091,14.168,350000.0
2009-02-19 15:08:00,14.039,14.182,14.039,14.087,450000.0
2009-02-19 15:09:00,14.154,14.183,14.048,14.081,450000.0
2009-02-19 15:10:00,14.089,14.173,14.035,14.082,400000.0
2009-02-19 15:11:00,14.13,14.161,14.074,14.139,500000.0
2009-02-19 15:12:00,14.163,14.169,14.089,14.133,350000.0
2009-02-19 15:13:00,14.118,14.227,14.1,14.1,400000.0
2009-02-19 15:14:00,14.096,14.192,14.057,14.068,400000.0
2009-02-19 15:15:00,14.127,14.163,14.059,14.11,350000.0
2009-02-19 15:16:00,14.112,14.279,14.112,14.244,350000.0
2009-02-19 15:17:00,14.152,14.221,14.056,14.221,500000.0
2009-02-19 15:18:00,14.158,14.173,14.064,14.173,450000.0
2009-02-19 15:19:00,14.112,14.202,14.046,14.052,450000.0
2009-02-19 15:20:00,14.127,14.196,14.061,14.134,550000.0
2009-02-19 15:21:00,14.166,14.166,14.046,14.048,400000.0
2009-02-19 15:22:00,14.108,14.169,14.027,14.145,400000.0
2009-02-19 15:23:00,14.121,14.162,14.036,14.146,550000.0
2009-02-19 15:24:00,14.063,14.132,14.0,14.055,600000.0
2009-02-19 15:25:00,14.148,14.182,14.042,14.076,350000.0
2009-02-19 15:26:00,14.127,14.171,14.048,14.048,450000.0
2009-02-19 15:27:00,14.093,14.111,13.995,14.024,450000.0
2009-02-19 15:28:00,14.105,14.12,14.057,14.092,350000.0
2009-02-19 15:29:00,14.149,14.149,14.041,14.072,400000.0
2009-02-19 15:30:00,14.106,14.177,14.061,14.123,400000.0
2009-02-19 15:31:00,14.056,14.151,14.052,14.053,350000.0
2009-02-19 15:32:00,14.181,14.186,13.986,14.041,500000.0
2009-02-19 15:33:00,14.082,14.176,14.068,14.16,350000.0
2009-02-19 15:34:00,14.11,14.186,14.08,14.176,450000.0
2009-02-19 15:35:00,14.16,14.185,14.04,14.118,500000.0
2009-02-19 15:36:00,14.152,14.189,14.086,14.176,550000.0
2009-02-19 15:37:00,14.1,14.18,14.036,14.074,450000.0
2009-02-19 15:38:00,14.082,14.197,14.082,14.176,450000.0
2009-02-19 15:39:00,14.079,14.17,14.076,14.17,350000.0
2009-02-19 15:40:00,14.049,14.169,14.049,14.102,550000.0
2009-02-19 15:41:00,14.121,14.186,14.026,14.076,350000.0
2009-02-19 15:42:00,14.06,14.169,14.011,14.169,400000.0
2009-02-19 15:43:00,14.14,14.148,14.074,14.132,500000.0
2009-02-19 15:44:00,14.156,14.157,14.052,14.151,350000.0
2009-02-19 15:45:00,14.056,14.181,14.05,14.087,450000.0
2009-02-19 15:46:00,14.155,14.182,14.048,14.182,350000.0
2009-02-19 15:47:00,14.14,14.171,14.033,14.053,550000.0
2009-02-19 15:48:00,14.076,14.134,14.043,14.049,350000.0
2009-02-19 15:49:00,14.145,14.185,14.113,14.185,350000.0
2009-02-19 15:50:00,14.188,14.219,14.088,14.1,550000.0
2009-02-19 15:51:00,14.056,14.167,14.056,14.167,500000.0
2009-02-19 15:52:00,14.05,14.166,14.041,14.041,350000.0
2009-02-19 15:53:00,14.1,14.181,14.069,14.147,400000.0
2009-02-19 15:54:00,14.144,14.181,14.058,14.136,450000.0
2009-02-19 15:55:00,14.072,14.164,14.044,14.159,550000.0
2009-02-19 15:56:00,14.157,14.157,13.982,13.982,450000.0
2009-02-19 15:57:00,13.992,14.156,13.992,14.094,350000.0
2009-02-19 15:58:00,14.081,14.153,14.061,14.129,350000.0
2009-02-19 15:59:00,14.148,14.148,14.003,14.013,450000.0
2009-02-19 16:00:00,13.972,14.112,13.972,14.089,550000.0
2009-02-19 16:01:00,14.063,14.101,14.002,14.086,450000.0
2009-02-19 16:02:00,13.963,14.089,13.953,14.024,550000.0
2009-02-19 16:03:00,13.997,14.07,13.961,14.054,350000.0
2009-02-19 16:04:00,13.945,14.049,13.894,13.975,550000.0
2009-02-19 16:05:00,14.025,14.066,13.944,13.944,650000.0
2009-02-19 16:06:00,13.972,14.053,13.968,13.971,500000.0
2009-02-19 16:07:00,14.073,14.079,13.957,13.982,350000.0
2009-02-19 16:08:00,13.955,14.079,13.955,14.013,450000.0
2009-02-19 16:09:00,13.951,14.086,13.951,14.086,350000.0
2009-02-19 16:10:00,13.977,14.095,13.977,14.095,400000.0
2009-02-19 16:11:00,13.98,14.104,13.964,14.023,550000.0
2009-02-19 16:12:00,14.046,14.092,13.96,14.006,600000.0
2009-02-19 16:13:00,14.013,14.056,13.972,14.016,350000.0
2009-02-19 16:14:00,14.045,14.067,13.939,14.024,500000.0
2009-02-19 16:15:00,14.039,14.068,13.929,14.055,400000.0
2009-02-19 16:16:00,14.016,14.077,13.959,14.05,550000.0
2009-02-19 16:17:00,14.046,14.084,13.952,13.952,350000.0
2009-02-19 16:18:00,14.069,14.078,13.965,14.033,400000.0
2009-02-19 16:19:00,13.959,14.082,13.959,14.074,500000.0
2009-02-19 16:20:00,14.063,14.066,13.917,14.066,550000.0
2009-02-19 16:21:00,14.063,14.07,13.978,14.02,400000.0
2009-02-19 16:22:00,14.039,14.058,13.965,14.01,450000.0
2009-02-19 16:23:00,14.041,14.072,13.929,14.072,500000.0
2009-02-19 16:24:00,14.016,14.042,13.939,14.042,400000.0
2009-02-19 16:25:00,13.985,14.062,13.945,14.047,350000.0
2009-02-19 16:26:00,14.04,14.053,13.939,14.037,550000.0
2009-02-19 16:27:00,14.019,14.082,13.954,14.082,650000.0
2009-02-19 16:28:00,14.041,14.054,13.937,14.038,550000.0
2009-02-19 16:29:00,13.99,14.061,13.953,13.982,400000.0
2009-02-19 16:30:00,14.076,14.08,13.946,13.971,600000.0
2009-02-19 16:31:00,14.08,14.08,13.919,13.944,500000.0
2009-02-19 16:32:00,14.047,14.097,13.946,14.083,450000.0
2009-02-19 16:33:00,13.992,14.092,13.958,13.989,550000.0
2009-02-19 16:34:00,14.077,14.077,13.969,13.969,350000.0
2009-02-19 16:35:00,13.966,14.03,13.957,13.978,400000.0
2009-02-19 16:36:00,13.993,14.091,13.988,14.065,400000.0
2009-02-19 16:37:00,14.048,14.081,13.96,14.016,500000.0
2009-02-19 16:38:00,13.963,14.115,13.963,13.985,450000.0
2009-02-19 16:39:00,14.097,14.097,14.014,14.097,500000.0
2009-02-19 16:40:00,14.015,14.088,13.972,14.024,450000.0
2009-02-19 16:41:00,14.005,14.125,13.958,14.059,400000.0
2009-02-19 16:42:00,14.039,14.092,13.937,14.092,700000.0
2009-02-19 16:43:00,14.026,14.107,13.959,14.079,550000.0
2009-02-19 16:44:00,14.012,14.033,13.901,13.941,400000.0
2009-02-19 16:45:00,13.914,14.01,13.912,13.965,350000.0
2009-02-19 16:46:00,13.916,13.965,13.865,13.922,500000.0
2009-02-19 16:47:00,13.861,14.017,13.861,13.87,600000.0
2009-02-19 16:48:00,13.963,14.008,13.855,13.905,400000.0
2009-02-19 16:49:00,13.948,14.019,13.883,13.883,450000.0
2009-02-19 16:50:00,13.986,13.986,13.819,13.877,500000.0
2009-02-19 16:51:00,13.949,14.041,13.872,13.901,500000.0
2009-02-19 16:52:00,13.919,14.047,13.919,14.031,350000.0
2009-02-19 16:53:00,13.993,14.011,13.906,13.947,400000.0
2009-02-19 16:54:00,13.998,14.01,13.896,13.974,400000.0
2009-02-19 16:55:00,14.05,14.05,13.907,14.043,500000.0
2009-02-19 16:56:00,13.935,14.045,13.895,13.91,400000.0
2009-02-19 16:57:00,13.934,14.008,13.86,13.99,350000.0
2009-02-19 16:58:00,13.952,13.999,13.827,13.827,550000.0
2009-02-19 16:59:00,13.896,13.997,13.882,13.882,400000.0
2009-02-19 17:00:00,13.894,14.009,13.841,13.998,350000.0
2009-02-19 17:01:00,13.996,14.012,13.903,13.997,400000.0
2009-02-19 17:02:00,13.926,14.009,13.926,13.984,400000.0
2009-02-19 17:03:00,14.024,14.024,13.894,13.983,400000.0
2009-02-19 17:04:00,13.977,13.977,13.832,13.865,400000.0
2009-02-19 17:05:00,13.961,13.961,13.829,13.944,400000.0
2009-02-19 17:06:00,13.978,14.012,13.892,13.999,400000.0
2009-02-19 17:07:00,13.957,14.039,13.928,13.93,550000.0
2009-02-19 17:08:00,14.031,14.031,13.911,13.935,350000.0
2009-02-19 17:09:00,13.904,14.027,13.869,14.025,450000.0
2009-02-19 17:10:00,14.027,14.027,13.909,13.909,400000.0
2009-02-19 17:11:00,14.008,14.043,13.901,13.901,400000.0
2009-02-19 17:12:00,13.936,14.022,13.917,14.005,400000.0
2009-02-19 17:13:00,13.932,14.061,13.932,13.944,600000.0
2009-02-19 17:14:00,13.982,14.004,13.947,13.95,350000.0
2009-02-19 17:15:00,13.969,14.055,13.961,14.034,550000.0
2009-02-19 17:16:00,13.979,14.022,13.927,13.97,500000.0
2009-02-19 17:17:00,13.972,14.007,13.889,13.954,400000.0
2009-02-19 17:18:00,13.915,14.001,13.823,14.001,400000.0
2009-02-19 17:19:00,13.974,13.996,13.858,13.926,550000.0
2009-02-19 17:20:00,14.024,14.043,13.917,13.934,350000.0
2009-02-19 17:21:00,14.017,14.053,13.936,14.026,550000.0
2009-02-19 17:22:00,13.929,14.005,13.873,14.004,400000.0
2009-02-19 17:23:00,13.987,14.032,13.909,13.909,400000.0
2009-02-19 17:24:00,13.933,14.092,13.922,14.005,550000.0
2009-02-19 17:25:00,13.95,14.045,13.95,13.965,350000.0
2009-02-19 17:26:00,13.943,14.041,13.941,14.006,450000.0
2009-02-19 17:27:00,14.061,14.061,13.947,14.004,650000.0
2009-02-19 17:28:00,13.916,14.047,13.916,14.014,350000.0
2009-02-19 17:29:00,13.946,14.041,13.917,14.041,400000.0
2009-02-19 17:30:00,13.955,14.029,13.926,14.011,450000.0
2009-02-19 17:31:00,13.981,14.044,13.897,13.983,600000.0
2009-02-19 17:32:00,13.932,14.026,13.92,13.974,400000.0
2009-02-19 17:33:00,14.019,14.037,13.905,13.93,350000.0
2009-02-19 17:34:00,13.917,14.0,13.891,13.975,500000.0
2009-02-19 17:35:00,13.993,13.993,13.858,13.906,500000.0
2009-02-19 17:36:00,13.963,13.963,13.778,13.952,400000.0
2009-02-19 17:37:00,13.863,13.963,13.863,13.91,350000.0
2009-02-19 17:38:00,13.905,13.989,13.87,13.955,350000.0
2009-02-19 17:39:00,13.937,13.988,13.818,13.988,600000.0
2009-02-19 17:40:00,13.974,13.974,13.861,13.869,300000.0
2009-02-19 17:41:00,13.897,13.978,13.82,13.978,350000.0
2009-02-19 17:42:00,13.935,13.98,13.848,13.884,400000.0
2009-02-19 17:43:00,13.844,13.94,13.805,13.94,550000.0
2009-02-19 17:44:00,13.863,13.95,13.796,13.893,350000.0
2009-02-19 17:45:00,13.857,13.963,13.831,13.865,550000.0
2009-02-19 17:46:00,13.872,13.922,13.801,13.844,350000.0
2009-02-19 17:47:00,13.914,13.95,13.824,13.824,500000.0
2009-02-19 17:48:00,13.867,13.867,13.736,13.865,400000.0
2009-02-19 17:49:00,13.738,13.885,13.712,13.84,650000.0
2009-02-19 17:50:00,13.849,13.899,13.826,13.826,500000.0
2009-02-19 17:51:00,13.84,13.878,13.767,13.878,550000.0
2009-02-19 17:52:00,13.875,13.917,13.787,13.847,500000.0
2009-02-19 17:53:00,13.835,13.849,13.791,13.793,450000.0
2009-02-19 17:54:00,13.863,13.94,13.852,13.9,350000.0
2009-02-19 17:55:00,13.888,13.951,13.845,13.845,400000.0
2009-02-19 17:56:00,13.896,13.997,13.865,13.937,500000.0
2009-02-19 17:57:00,13.941,13.972,13.849,13.849,400000.0
2009-02-19 17:58:00,13.965,13.965,13.809,13.874,400000.0
2009-02-19 17:59:00,13.954,13.954,13.847,13.875,600000.0
2009-02-19 18:00:00,13.903,13.985,13.845,13.985,450000.0
2009-02-19 18:01:00,13.855,13.954,13.821,13.864,400000.0
2009-02-19 18:02:00,13.937,13.937,13.863,13.924,350000.0
2009-02-19 18:03:00,13.943,13.98,13.865,13.932,550000.0
2009-02-19 18:04:00,13.932,13.968,13.836,13.968,450000.0
2009-02-19 18:05:00,13.941,14.034,13.876,13.983,750000.0
2009-02-19 18:06:00,13.931,13.957,13.818,13.889,450000.0
2009-02-19 18:07:00,13.939,13.957,13.818,13.942,400000.0
2009-02-19 18:08:00,13.867,13.99,13.867,13.99,400000.0
2009-02-19 18:09:00,13.983,14.016,13.862,13.893,800000.0
2009-02-19 18:10:00,13.966,14.01,13.924,13.953,400000.0
2009-02-19 18:11:00,13.92,14.026,13.89,13.892,400000.0
2009-02-19 18:12:00,13.975,14.013,13.832,14.013,400000.0
2009-02-19 18:13:00,14.015,14.059,13.974,13.985,350000.0
2009-02-19 18:14:00,13.977,14.056,13.949,14.056,450000.0
2009-02-19 18:15:00,14.042,14.042,13.924,13.928,400000.0
2009-02-19 18:16:00,14.006,14.008,13.879,13.957,550000.0
2009-02-19 18:17:00,14.008,14.008,13.901,13.995,350000.0
2009-02-19 18:18:00,13.878,13.997,13.878,13.931,450000.0
2009-02-19 18:19:00,14.017,14.017,13.896,13.991,500000.0
2009-02-19 18:20:00,13.915,14.036,13.915,13.964,550000.0
2009-02-19 18:21:00,13.942,14.0,13.905,13.905,500000.0
2009-02-19 18:22:00,14.014,14.014,13.893,13.9,500000.0
2009-02-19 18:23:00,13.93,14.01,13.909,13.917,1600000.0
2009-02-19 18:24:00,13.965,14.045,13.932,14.045,350000.0
2009-02-19 18:25:00,13.917,14.069,13.887,13.923,1950000.0
2009-02-19 18:26:00,13.914,13.998,13.914,13.973,400000.0
2009-02-19 18:27:00,13.929,13.934,13.881,13.929,350000.0
2009-02-19 18:28:00,13.993,14.001,13.895,14.001,400000.0
2009-02-19 18:29:00,13.946,14.047,13.904,13.973,450000.0
2009-02-19 18:30:00,13.892,14.051,13.892,13.943,1400000.0
2009-02-19 18:31:00,13.949,14.028,13.894,13.94,1550000.0
2009-02-19 18:32:00,13.998,14.043,13.927,14.043,400000.0
2009-02-19 18:33:00,14.007,14.007,13.887,13.943,350000.0
2009-02-19 18:34:00,13.992,14.019,13.879,13.98,450000.0
2009-02-19 18:35:00,13.942,14.02,13.942,13.971,350000.0
2009-02-19 18:36:00,14.0,14.002,13.906,13.993,400000.0
2009-02-19 18:37:00,13.92,13.985,13.901,13.983,400000.0
2009-02-19 18:38:00,13.9,13.99,13.9,13.99,450000.0
2009-02-19 18:39:00,13.969,13.984,13.879,13.932,350000.0
2009-02-19 18:40:00,13.912,14.011,13.877,14.008,500000.0
2009-02-19 18:41:00,13.89,13.987,13.89,13.948,1650000.0
2009-02-19 18:42:00,13.943,13.963,13.878,13.947,1500000.0
2009-02-19 18:43:00,13.938,14.006,13.877,13.877,300000.0
2009-02-19 18:44:00,13.919,13.973,13.878,13.965,450000.0
2009-02-19 18:45:00,13.966,14.002,13.914,13.928,400000.0
2009-02-19 18:46:00,13.958,14.005,13.883,13.96,1450000.0
2009-02-19 18:47:00,13.981,14.04,13.918,13.939,550000.0
2009-02-19 18:48:00,13.971,14.019,13.918,13.97,1900000.0
2009-02-19 18:49:00,13.965,13.995,13.889,13.928,450000.0
2009-02-19 18:50:00,13.893,14.017,13.893,13.941,500000.0
2009-02-19 18:51:00,13.946,14.047,13.917,13.968,550000.0
2009-02-19 18:52:00,13.954,14.015,13.86,13.983,500000.0
2009-02-19 18:53:00,13.957,13.982,13.915,13.982,1250000.0
2009-02-19 18:54:00,13.976,14.002,13.92,13.984,1800000.0
2009-02-19 18:55:00,13.933,14.008,13.924,13.959,450000.0
2009-02-19 18:56:00,13.996,13.996,13.841,13.967,1300000.0
2009-02-19 18:57:00,13.988,13.994,13.876,13.923,400000.0
2009-02-19 18:58:00,14.015,14.026,13.95,14.023,1250000.0
2009-02-19 18:59:00,13.989,14.032,13.933,14.032,1500000.0
2009-02-19 19:00:00,14.021,14.041,13.96,14.041,400000.0
2009-02-19 19:01:00,14.006,14.051,13.948,14.031,350000.0
2009-02-19 19:02:00,13.981,14.063,13.967,14.023,350000.0
2009-02-19 19:03:00,13.932,14.044,13.932,13.978,450000.0
2009-02-19 19:04:00,13.916,14.046,13.916,14.016,450000.0
2009-02-19 19:05:00,13.95,14.044,13.905,14.044,400000.0
2009-02-19 19:06:00,14.008,14.048,13.904,13.956,400000.0
2009-02-19 19:07:00,14.033,14.033,13.941,14.023,350000.0
2009-02-19 19:08:00,14.002,14.028,13.935,13.963,350000.0
2009-02-19 19:09:00,13.937,14.038,13.895,13.933,550000.0
2009-02-19 19:10:00,14.022,14.044,13.936,13.954,350000.0
2009-02-19 19:11:00,13.946,13.991,13.899,13.917,500000.0
2009-02-19 19:12:00,13.985,13.985,13.874,13.93,250000.0
2009-02-19 19:13:00,13.947,14.038,13.947,13.975,550000.0
2009-02-19 19:14:00,13.947,14.026,13.935,14.026,350000.0
2009-02-19 19:15:00,13.948,14.034,13.908,13.993,400000.0
2009-02-19 19:16:00,13.995,14.023,13.944,13.954,350000.0
2009-02-19 19:17:00,14.037,14.058,13.941,14.032,350000.0
2009-02-19 19:18:00,13.92,14.059,13.919,13.963,350000.0
2009-02-19 19:19:00,14.032,14.064,13.928,14.064,350000.0
2009-02-19 19:20:00,13.914,14.019,13.914,14.019,400000.0
2009-02-19 19:21:00,14.021,14.058,13.896,13.937,550000.0
2009-02-19 19:22:00,13.943,14.051,13.915,14.051,300000.0
2009-02-19 19:23:00,14.034,14.048,13.907,14.043,400000.0
2009-02-19 19:24:00,13.946,14.048,13.937,14.023,550000.0
2009-02-19 19:25:00,13.986,14.034,13.923,13.923,200000.0
2009-02-19 19:26:00,13.966,14.042,13.933,13.936,450000.0
2009-02-19 19:27:00,14.02,14.043,13.947,14.034,450000.0
2009-02-19 19:28:00,13.944,14.046,13.944,14.014,450000.0
2009-02-19 19:29:00,14.062,14.072,13.962,13.962,500000.0
2009-02-19 19:30:00,13.96,14.041,13.949,14.016,400000.0
2009-02-19 19:31:00,13.944,14.0,13.896,13.983,450000.0
2009-02-19 19:32:00,14.012,14.034,13.938,13.969,400000.0
2009-02-19 19:33:00,13.922,14.023,13.922,13.977,500000.0
2009-02-19 19:34:00,13.962,14.034,13.948,14.014,400000.0
2009-02-19 19:35:00,13.937,14.009,13.937,13.959,350000.0
2009-02-19 19:36:00,13.972,14.002,13.875,13.915,350000.0
2009-02-19 19:37:00,13.939,13.971,13.905,13.971,500000.0
2009-02-19 19:38:00,14.003,14.004,13.865,14.004,400000.0
2009-02-19 19:39:00,14.007,14.007,13.879,13.921,400000.0
2009-02-19 19:40:00,13.954,14.027,13.878,13.951,450000.0
2009-02-19 19:41:00,14.034,14.034,13.902,13.998,550000.0
2009-02-19 19:42:00,14.007,14.02,13.894,13.967,350000.0
2009-02-19 19:43:00,13.982,14.028,13.871,14.025,550000.0
2009-02-19 19:44:00,13.877,14.019,13.877,13.98,400000.0
2009-02-19 19:45:00,13.891,13.976,13.887,13.953,500000.0
2009-02-19 19:46:00,13.896,14.004,13.883,13.892,500000.0
2009-02-19 19:47:00,13.895,13.981,13.888,13.96,400000.0
2009-02-19 19:48:00,13.863,14.005,13.863,13.964,550000.0
2009-02-19 19:49:00,13.888,13.975,13.837,13.959,400000.0
2009-02-19 19:50:00,13.945,13.972,13.876,13.972,200000.0
2009-02-19 19:51:00,13.946,13.962,13.822,13.885,400000.0
2009-02-19 19:52:00,13.949,13.949,13.808,13.921,500000.0
2009-02-19 19:53:00,13.92,13.945,13.861,13.924,400000.0
2009-02-19 19:54:00,13.878,13.975,13.834,13.975,350000.0
2009-02-19 19:55:00,13.847,13.965,13.847,13.965,350000.0
2009-02-19 19:56:00,13.873,13.999,13.873,13.938,450000.0
2009-02-19 19:57:00,13.937,13.973,13.841,13.937,350000.0
2009-02-19 19:58:00,13.836,13.977,13.836,13.967,400000.0
2009-02-19 19:59:00,13.919,13.942,13.844,13.849,350000.0
2009-02-19 20:00:00,13.925,13.925,13.74,13.867,400000.0
2009-02-19 20:01:00,13.893,13.898,13.846,13.898,400000.0
2009-02-19 20:02:00,13.872,13.872,13.798,13.815,250000.0
2009-02-19 20:03:00,13.857,13.927,13.835,13.881,300000.0
2009-02-19 20:04:00,13.91,13.939,13.814,13.89,350000.0
2009-02-19 20:05:00,13.858,13.934,13.829,13.829,350000.0
2009-02-19 20:06:00,13.804,13.927,13.804,13.913,350000.0
2009-02-19 20:07:00,13.831,13.897,13.749,13.881,500000.0
2009-02-19 20:08:00,13.954,13.961,13.82,13.891,450000.0
2009-02-19 20:09:00,13.855,13.951,13.837,13.925,400000.0
2009-02-19 20:10:00,13.891,13.928,13.775,13.896,550000.0
2009-02-19 20:11:00,13.917,13.933,13.803,13.883,350000.0
2009-02-19 20:12:00,13.94,13.94,13.79,13.908,450000.0
2009-02-19 20:13:00,13.926,13.93,13.799,13.81,350000.0
2009-02-19 20:14:00,13.832,13.903,13.794,13.886,400000.0
2009-02-19 20:15:00,13.826,13.901,13.826,13.832,400000.0
2009-02-19 20:16:00,13.831,13.864,13.78,13.863,400000.0
2009-02-19 20:17:00,13.907,13.907,13.814,13.832,500000.0
2009-02-19 20:18:00,13.888,13.916,13.832,13.844,400000.0
2009-02-19 20:19:00,13.837,13.909,13.766,13.838,400000.0
2009-02-19 20:20:00,13.904,13.952,13.783,13.906,400000.0
2009-02-19 20:21:00,13.855,13.948,13.817,13.817,400000.0
2009-02-19 20:22:00,13.792,13.872,13.792,13.849,500000.0
2009-02-19 20:23:00,13.838,13.946,13.813,13.898,650000.0
2009-02-19 20:24:00,13.828,13.947,13.828,13.877,450000.0
2009-02-19 20:25:00,13.88,13.983,13.823,13.891,450000.0
2009-02-19 20:26:00,13.848,13.96,13.823,13.96,500000.0
2009-02-19 20:27:00,13.832,13.964,13.832,13.921,500000.0
2009-02-19 20:28:00,13.923,13.943,13.796,13.815,350000.0
2009-02-19 20:29:00,13.833,13.985,13.833,13.951,500000.0
2009-02-19 20:30:00,13.879,13.981,13.839,13.943,500000.0
2009-02-19 20:31:00,13.958,13.958,13.834,13.858,300000.0
2009-02-19 20:32:00,13.914,13.98,13.825,13.863,550000.0
2009-02-19 20:33:00,13.94,13.962,13.854,13.96,400000.0
2009-02-19 20:34:00,13.869,13.948,13.819,13.93,550000.0
2009-02-19 20:35:00,13.916,13.919,13.786,13.8,400000.0
2009-02-19 20:36:00,13.817,13.985,13.817,13.847,500000.0
2009-02-19 20:37:00,13.884,13.917,13.847,13.869,450000.0
2009-02-19 20:38:00,13.908,13.908,13.759,13.887,400000.0
2009-02-19 20:39:00,13.835,13.893,13.812,13.88,350000.0
2009-02-19 20:40:00,13.894,13.933,13.782,13.933,550000.0
2009-02-19 20:41:00,13.879,13.917,13.858,13.892,400000.0
2009-02-19 20:42:00,13.958,13.958,13.849,13.904,350000.0
2009-02-19 20:43:00,13.91,13.935,13.768,13.935,350000.0
2009-02-19 20:44:00,13.876,13.931,13.796,13.912,400000.0
2009-02-19 20:45:00,13.86,13.932,13.826,13.826,400000.0
2009-02-19 20:46:00,13.811,13.938,13.811,13.866,350000.0
2009-02-19 20:47:00,13.932,13.994,13.83,13.83,400000.0
2009-02-19 20:50:00,13.793,13.9,13.79,13.79,400000.0
2009-02-19 20:51:00,13.821,13.891,13.821,13.891,250000.0
2009-02-19 20:52:00,13.887,13.946,13.812,13.886,400000.0
2009-02-19 20:53:00,13.795,13.938,13.795,13.807,350000.0
2009-02-19 20:54:00,13.872,13.897,13.782,13.897,400000.0
2009-02-19 20:55:00,13.835,13.903,13.791,13.903,550000.0
2009-02-19 20:56:00,13.887,13.933,13.828,13.832,500000.0
2009-02-19 20:58:00,13.774,13.897,13.768,13.897,350000.0
2009-02-19 20:59:00,13.937,13.937,13.845,13.914,350000.0
2009-02-19 21:00:00,13.793,13.891,13.778,13.846,650000.0
2009-02-19 21:01:00,13.813,13.932,13.801,13.917,450000.0
2009-02-19 21:02:00,13.882,13.934,13.816,13.842,550000.0
2009-02-19 21:03:00,13.838,13.956,13.829,13.87,550000.0
2009-02-19 21:08:00,13.921,13.921,13.794,13.882,400000.0
2009-02-19 21:09:00,13.776,13.902,13.771,13.856,400000.0
2009-02-19 21:10:00,13.886,13.955,13.812,13.842,800000.0
2009-02-19 21:11:00,13.848,13.916,13.814,13.89,400000.0
2009-02-19 21:12:00,13.792,13.912,13.792,13.816,250000.0
2009-02-19 21:13:00,13.89,13.924,13.788,13.854,550000.0
2009-02-19 21:14:00,13.887,13.896,13.751,13.885,550000.0
2009-02-19 21:15:00,13.909,13.932,13.786,13.932,450000.0
2009-02-19 21:16:00,13.872,13.955,13.85,13.889,550000.0
2009-02-19 21:17:00,13.872,13.941,13.819,13.91,350000.0
2009-02-19 21:18:00,13.86,13.942,13.829,13.942,350000.0
2009-02-19 21:19:00,13.897,13.94,13.756,13.94,450000.0
2009-02-19 21:20:00,13.91,13.91,13.753,13.811,950000.0
2009-02-19 21:21:00,13.957,13.957,13.836,13.905,450000.0
2009-02-19 21:22:00,13.859,13.934,13.791,13.9,300000.0
2009-02-19 21:23:00,13.811,13.926,13.811,13.826,250000.0
2009-02-19 21:24:00,13.927,13.939,13.802,13.802,400000.0
2009-02-19 21:25:00,13.872,13.932,13.802,13.932,500000.0
2009-02-19 21:26:00,13.897,13.897,13.809,13.849,400000.0
2009-02-19 21:27:00,13.902,13.926,13.793,13.857,500000.0
2009-02-19 21:28:00,13.92,14.002,13.844,13.849,350000.0
2009-02-19 21:29:00,13.825,13.946,13.804,13.871,450000.0
2009-02-19 21:30:00,13.836,13.917,13.793,13.801,550000.0
2009-02-19 21:31:00,13.958,13.958,13.816,13.816,150000.0
2009-02-19 21:32:00,13.904,13.935,13.8,13.925,650000.0
2009-02-19 21:33:00,13.947,13.994,13.846,13.981,650000.0
2009-02-19 21:34:00,13.937,13.952,13.783,13.909,400000.0
2009-02-19 21:35:00,13.961,13.962,13.858,13.962,400000.0
2009-02-19 21:36:00,13.907,13.954,13.799,13.954,400000.0
2009-02-19 21:38:00,13.853,13.97,13.823,13.97,550000.0
2009-02-19 21:39:00,13.851,13.938,13.835,13.905,500000.0
2009-02-19 21:40:00,13.919,13.954,13.854,13.945,350000.0
2009-02-19 21:41:00,13.94,13.978,13.94,13.978,100000.0
2009-02-19 21:42:00,13.95,13.951,13.95,13.951,100000.0
2009-02-19 21:44:00,13.841,13.95,13.834,13.95,400000.0
2009-02-19 21:45:00,13.962,13.974,13.857,13.933,400000.0
2009-02-19 21:47:00,13.973,14.002,13.878,13.957,400000.0
2009-02-19 21:48:00,13.941,13.991,13.858,13.901,550000.0
2009-02-19 21:49:00,13.926,13.963,13.822,13.963,400000.0
2009-02-19 21:50:00,13.968,13.971,13.834,13.951,900000.0
2009-02-19 21:51:00,13.933,14.012,13.903,13.987,500000.0
2009-02-19 21:52:00,13.881,13.962,13.881,13.962,100000.0
2009-02-19 21:53:00,13.987,14.008,13.875,13.98,300000.0
2009-02-19 21:54:00,13.86,13.979,13.86,13.879,250000.0
2009-02-19 21:55:00,13.923,13.982,13.912,13.982,400000.0
2009-02-19 21:56:00,13.905,13.992,13.835,13.992,350000.0
2009-02-19 21:57:00,13.941,14.021,13.873,13.908,400000.0
2009-02-19 21:58:00,14.002,14.002,13.851,13.983,350000.0
2009-02-19 21:59:00,13.852,13.978,13.852,13.868,900000.0
2009-02-19 22:00:00,13.942,13.975,13.875,13.875,400000.0
2009-02-19 22:01:00,13.924,13.996,13.86,13.903,500000.0
2009-02-19 22:02:00,13.875,13.986,13.875,13.952,400000.0
2009-02-19 22:03:00,13.834,13.957,13.834,13.947,200000.0
2009-02-19 22:04:00,13.894,13.959,13.847,13.874,350000.0
2009-02-19 22:05:00,13.89,13.981,13.863,13.943,350000.0
2009-02-19 22:06:00,13.877,13.984,13.872,13.872,350000.0
2009-02-19 22:07:00,13.864,13.954,13.809,13.882,350000.0
2009-02-19 22:08:00,13.85,13.938,13.81,13.938,450000.0
2009-02-19 22:10:00,13.887,13.96,13.887,13.94,250000.0
2009-02-19 22:11:00,13.905,13.958,13.854,13.912,350000.0
2009-02-19 22:12:00,13.922,13.967,13.888,13.888,350000.0
2009-02-19 22:13:00,13.987,14.024,13.87,13.907,400000.0
2009-02-19 22:14:00,13.941,13.984,13.856,13.943,500000.0
2009-02-19 22:15:00,13.97,13.981,13.808,13.902,500000.0
2009-02-19 22:16:00,13.922,13.971,13.865,13.971,500000.0
2009-02-19 22:17:00,13.951,13.981,13.946,13.946,300000.0
2009-02-19 22:18:00,13.939,13.984,13.841,13.984,550000.0
2009-02-19 22:19:00,13.979,14.003,13.892,13.973,350000.0
2009-02-19 22:20:00,13.99,13.99,13.929,13.964,450000.0
2009-02-19 22:21:00,13.973,13.986,13.842,13.985,450000.0
2009-02-19 22:22:00,13.979,13.997,13.955,13.956,300000.0
2009-02-19 22:23:00,13.943,13.969,13.861,13.969,300000.0
2009-02-19 22:24:00,13.979,13.995,13.863,13.995,300000.0
2009-02-19 22:25:00,13.876,14.0,13.876,13.965,550000.0
2009-02-19 22:26:00,13.935,13.999,13.848,13.966,450000.0
2009-02-19 22:27:00,13.934,13.977,13.859,13.932,400000.0
2009-02-19 22:28:00,13.901,13.984,13.899,13.984,150000.0
2009-02-19 22:29:00,13.961,13.994,13.895,13.964,650000.0
2009-02-19 22:30:00,13.872,13.991,13.872,13.991,250000.0
2009-02-19 22:31:00,13.965,13.996,13.908,13.996,300000.0
2009-02-19 22:32:00,13.988,14.004,13.871,13.939,400000.0
2009-02-19 22:33:00,13.908,13.978,13.821,13.914,350000.0
2009-02-19 22:34:00,13.934,13.988,13.821,13.821,400000.0
2009-02-19 22:35:00,13.988,13.988,13.854,13.854,350000.0
2009-02-19 22:36:00,13.857,13.949,13.834,13.937,500000.0
2009-02-19 22:37:00,13.891,13.991,13.873,13.873,350000.0
2009-02-19 22:38:00,13.943,13.988,13.88,13.988,150000.0
2009-02-19 22:39:00,13.99,13.99,13.99,13.99,350000.0
2009-02-19 22:40:00,13.844,13.985,13.844,13.985,350000.0
2009-02-19 22:41:00,13.987,13.989,13.902,13.946,350000.0
2009-02-19 22:42:00,13.834,13.97,13.834,13.97,450000.0
2009-02-19 22:43:00,13.924,13.96,13.873,13.913,250000.0
2009-02-19 22:44:00,13.954,13.966,13.835,13.966,450000.0
2009-02-19 22:45:00,13.917,13.937,13.873,13.924,400000.0
2009-02-19 22:46:00,13.862,13.931,13.859,13.931,150000.0
2009-02-19 22:47:00,13.937,13.937,13.844,13.854,400000.0
2009-02-19 22:48:00,13.891,13.967,13.891,13.953,350000.0
2009-02-19 22:49:00,13.884,13.963,13.884,13.963,350000.0
2009-02-19 22:50:00,13.923,13.971,13.843,13.883,450000.0
2009-02-19 22:51:00,13.929,13.929,13.874,13.874,100000.0
2009-02-19 22:52:00,13.944,13.981,13.856,13.981,400000.0
2009-02-19 22:53:00,13.917,13.988,13.861,13.937,350000.0
2009-02-19 22:54:00,13.904,14.014,13.899,14.014,450000.0
2009-02-19 22:55:00,13.912,14.008,13.854,13.985,300000.0
2009-02-19 22:56:00,13.939,14.013,13.868,13.933,650000.0
2009-02-19 22:57:00,14.008,14.016,13.952,14.016,400000.0
2009-02-19 22:58:00,14.0,14.025,13.973,13.995,400000.0
2009-02-19 22:59:00,13.998,14.027,13.944,13.995,950000.0
2009-02-19 23:00:00,14.008,14.032,13.9,13.979,350000.0
2009-02-19 23:01:00,14.015,14.015,13.853,13.869,400000.0
2009-02-19 23:02:00,14.001,14.001,13.925,13.925,350000.0
2009-02-19 23:03:00,14.004,14.022,13.903,14.022,500000.0
2009-02-19 23:04:00,13.88,14.047,13.88,14.029,350000.0
2009-02-19 23:05:00,14.024,14.042,13.932,13.932,350000.0
2009-02-19 23:06:00,14.027,14.037,13.929,14.037,500000.0
2009-02-19 23:07:00,13.994,13.994,13.972,13.972,100000.0
2009-02-19 23:08:00,14.004,14.018,13.881,13.977,550000.0
2009-02-19 23:09:00,14.022,14.035,13.909,14.018,500000.0
2009-02-19 23:10:00,14.004,14.051,14.004,14.051,350000.0
2009-02-19 23:11:00,14.011,14.026,13.919,13.967,350000.0
2009-02-19 23:12:00,14.05,14.05,13.937,13.937,350000.0
2009-02-19 23:13:00,14.043,14.061,13.932,14.058,350000.0
2009-02-19 23:14:00,14.003,14.057,13.961,13.975,550000.0
2009-02-19 23:17:00,14.046,14.074,13.955,14.025,400000.0
2009-02-19 23:18:00,13.943,14.051,13.922,13.944,450000.0
2009-02-19 23:19:00,14.024,14.054,13.922,14.054,500000.0
2009-02-19 23:20:00,13.98,14.04,13.878,14.008,1150000.0
2009-02-19 23:21:00,13.989,14.041,13.933,13.933,500000.0
2009-02-19 23:22:00,14.076,14.107,13.962,13.962,500000.0
2009-02-19 23:23:00,14.051,14.051,13.901,13.962,350000.0
2009-02-19 23:24:00,13.975,14.065,13.93,13.944,450000.0
2009-02-19 23:25:00,13.997,14.011,13.912,13.927,550000.0
2009-02-19 23:29:00,13.999,14.037,13.885,13.988,500000.0
2009-02-19 23:30:00,13.948,14.094,13.948,14.047,1000000.0
2009-02-19 23:31:00,13.968,14.052,13.895,14.019,350000.0
2009-02-19 23:34:00,14.027,14.059,13.976,13.982,500000.0
2009-02-19 23:35:00,13.999,14.051,13.906,13.967,350000.0
2009-02-19 23:36:00,14.045,14.051,13.943,14.014,350000.0
2009-02-19 23:37:00,14.003,14.004,13.883,13.933,300000.0
2009-02-19 23:38:00,13.955,14.049,13.917,13.917,400000.0
2009-02-19 23:40:00,13.906,14.01,13.906,13.946,350000.0
2009-02-19 23:43:00,14.025,14.04,13.939,14.033,500000.0
2009-02-19 23:44:00,14.018,14.019,13.947,13.947,550000.0
2009-02-19 23:45:00,13.953,14.044,13.912,13.971,350000.0
2009-02-19 23:46:00,13.935,14.042,13.888,13.888,400000.0
2009-02-19 23:47:00,13.971,14.019,13.898,14.019,350000.0
2009-02-19 23:48:00,13.939,14.078,13.939,13.951,450000.0
2009-02-19 23:49:00,13.957,14.039,13.918,14.004,450000.0
2009-02-19 23:50:00,14.019,14.025,13.901,13.957,750000.0
2009-02-19 23:51:00,13.97,14.021,13.903,13.995,350000.0
2009-02-19 23:52:00,13.98,14.029,13.928,14.007,350000.0
2009-02-19 23:53:00,13.951,14.009,13.912,13.938,400000.0
2009-02-19 23:54:00,13.93,14.043,13.93,13.999,550000.0
2009-02-19 23:55:00,13.998,14.053,13.887,13.887,350000.0
2009-02-19 23:56:00,13.903,14.014,13.878,14.014,450000.0
2009-02-19 23:57:00,13.934,14.017,13.879,13.977,400000.0
2009-02-19 23:58:00,13.972,14.026,13.927,14.026,350000.0
2009-02-19 23:59:00,13.897,13.977,13.897,13.977,100000.0
2009-02-20 00:00:00,13.953,14.062,13.942,14.02,500000.0
2009-02-20 00:01:00,14.007,14.048,13.958,13.958,400000.0
2009-02-20 00:04:00,13.944,14.022,13.944,13.994,150000.0
2009-02-20 00:05:00,14.021,14.021,13.944,13.957,400000.0
2009-02-20 00:06:00,13.983,14.033,13.906,13.95,450000.0
2009-02-20 00:07:00,13.942,14.022,13.923,14.018,400000.0
2009-02-20 00:08:00,13.929,13.991,13.929,13.991,100000.0
2009-02-20 00:10:00,13.99,14.003,13.924,13.986,350000.0
2009-02-20 00:11:00,13.932,14.008,13.872,13.931,350000.0
2009-02-20 00:14:00,13.885,14.035,13.885,13.931,550000.0
2009-02-20 00:15:00,13.981,14.04,13.887,14.04,400000.0
2009-02-20 00:17:00,14.028,14.028,13.912,13.978,450000.0
2009-02-20 00:18:00,13.895,13.978,13.881,13.966,400000.0
2009-02-20 00:19:00,13.969,14.011,13.919,14.011,350000.0
2009-02-20 00:20:00,13.999,14.031,13.932,14.031,350000.0
2009-02-20 00:23:00,14.04,14.04,14.03,14.03,300000.0
2009-02-20 00:24:00,14.04,14.048,13.918,13.983,300000.0
2009-02-20 00:25:00,13.941,14.013,13.913,13.913,300000.0
2009-02-20 00:26:00,14.001,14.034,13.914,13.914,300000.0
2009-02-20 00:29:00,14.022,14.022,13.902,13.989,400000.0
2009-02-20 00:30:00,13.877,14.013,13.877,13.914,450000.0
2009-02-20 00:31:00,13.983,14.082,13.958,14.047,500000.0
2009-02-20 00:32:00,13.955,13.955,13.938,13.938,100000.0
2009-02-20 00:33:00,13.981,14.028,13.937,13.98,400000.0
2009-02-20 00:34:00,14.034,14.034,13.96,13.96,100000.0
2009-02-20 00:35:00,13.94,14.07,13.94,14.037,350000.0
2009-02-20 00:38:00,13.972,14.048,13.912,13.971,350000.0
2009-02-20 00:40:00,13.981,14.027,13.937,14.027,250000.0
2009-02-20 00:43:00,14.009,14.04,13.958,14.04,250000.0
2009-02-20 00:45:00,14.002,14.018,13.919,13.919,500000.0
2009-02-20 00:50:00,14.008,14.014,13.878,14.014,600000.0
2009-02-20 00:54:00,13.924,14.014,13.858,13.872,500000.0
2009-02-20 00:56:00,14.04,14.04,14.04,14.04,400000.0
2009-02-20 00:57:00,13.934,14.047,13.934,14.021,400000.0
2009-02-20 01:00:00,13.899,14.001,13.899,13.984,400000.0
2009-02-20 01:01:00,13.945,13.992,13.892,13.945,500000.0
2009-02-20 01:02:00,13.991,14.033,13.991,13.998,250000.0
2009-02-20 01:03:00,13.964,14.025,13.945,13.945,300000.0
2009-02-20 01:04:00,13.925,13.99,13.883,13.883,400000.0
2009-02-20 01:05:00,13.935,14.002,13.899,14.002,400000.0
2009-02-20 01:07:00,14.015,14.015,13.897,13.897,350000.0
2009-02-20 01:08:00,13.945,14.03,13.943,14.022,350000.0
2009-02-20 01:09:00,14.003,14.055,13.898,13.954,450000.0
2009-02-20 01:10:00,13.935,14.036,13.869,13.959,650000.0
2009-02-20 01:11:00,13.919,13.987,13.865,13.949,400000.0
2009-02-20 01:12:00,13.941,14.017,13.883,14.017,450000.0
2009-02-20 01:14:00,14.016,14.016,13.85,13.927,450000.0
2009-02-20 01:15:00,14.006,14.006,13.929,13.987,300000.0
2009-02-20 01:16:00,13.965,14.014,13.858,13.924,550000.0
2009-02-20 01:17:00,14.024,14.024,13.897,13.92,350000.0
2009-02-20 01:20:00,13.968,14.0,13.901,13.929,400000.0
2009-02-20 01:21:00,13.945,14.007,13.909,13.971,400000.0
2009-02-20 01:22:00,13.949,13.998,13.908,13.996,350000.0
2009-02-20 01:24:00,14.006,14.052,13.908,13.974,550000.0
2009-02-20 01:25:00,13.903,14.008,13.903,13.967,250000.0
2009-02-20 01:26:00,14.026,14.026,13.857,13.917,650000.0
2009-02-20 01:27:00,14.031,14.079,13.955,13.955,250000.0
2009-02-20 01:30:00,13.992,14.005,13.967,14.005,250000.0
2009-02-20 01:32:00,14.023,14.023,13.882,13.987,350000.0
2009-02-20 01:34:00,14.043,14.061,13.938,14.026,450000.0
2009-02-20 01:35:00,14.032,14.059,13.914,14.059,400000.0
2009-02-20 01:36:00,14.037,14.085,13.951,14.053,350000.0
2009-02-20 01:37:00,14.016,14.111,13.971,14.041,400000.0
2009-02-20 01:38:00,14.087,14.102,13.975,14.019,400000.0
2009-02-20 01:39:00,14.104,14.113,14.006,14.028,400000.0
2009-02-20 01:40:00,14.054,14.11,14.011,14.11,350000.0
2009-02-20 01:41:00,13.968,14.014,13.903,13.956,400000.0
2009-02-20 01:42:00,14.095,14.101,13.966,14.101,350000.0
2009-02-20 01:43:00,14.064,14.097,13.961,14.063,450000.0
2009-02-20 01:44:00,14.029,14.112,14.017,14.017,400000.0
2009-02-20 01:45:00,13.952,14.125,13.952,13.979,400000.0
2009-02-20 01:46:00,14.037,14.081,13.946,14.028,550000.0
2009-02-20 01:47:00,13.952,14.048,13.934,14.031,500000.0
2009-02-20 01:48:00,13.981,14.084,13.919,14.012,350000.0
2009-02-20 01:49:00,13.976,14.051,13.933,14.04,400000.0
2009-02-20 01:50:00,14.011,14.039,13.915,14.028,500000.0
2009-02-20 01:52:00,13.967,14.078,13.966,13.996,550000.0
2009-02-20 01:53:00,14.028,14.056,13.946,13.946,300000.0
2009-02-20 01:54:00,14.043,14.056,13.959,14.056,500000.0
2009-02-20 01:55:00,14.057,14.065,13.944,14.028,550000.0
2009-02-20 01:56:00,14.033,14.071,13.966,14.071,300000.0
2009-02-20 01:57:00,13.943,14.077,13.943,14.015,350000.0
2009-02-20 01:59:00,14.063,14.098,13.964,14.076,400000.0
2009-02-20 02:00:00,14.06,14.06,14.06,14.06,250000.0
2009-02-20 02:01:00,14.027,14.057,13.967,14.057,250000.0
2009-02-20 02:02:00,14.051,14.051,13.976,14.036,450000.0
2009-02-20 02:03:00,13.904,14.05,13.899,14.05,400000.0
2009-02-20 02:04:00,14.024,14.041,13.911,13.987,450000.0
2009-02-20 02:05:00,14.021,14.046,13.915,14.046,250000.0
2009-02-20 02:06:00,14.041,14.041,13.927,14.036,400000.0
2009-02-20 02:07:00,14.067,14.067,13.956,13.956,150000.0
2009-02-20 02:08:00,14.062,14.062,13.919,14.052,350000.0
2009-02-20 02:09:00,14.014,14.048,13.903,14.048,400000.0
2009-02-20 02:10:00,14.001,14.001,13.915,13.985,150000.0
2009-02-20 02:11:00,14.034,14.034,14.013,14.033,200000.0
2009-02-20 02:12:00,14.039,14.039,13.949,13.998,250000.0
2009-02-20 02:13:00,14.021,14.046,13.957,14.005,350000.0
2009-02-20 02:14:00,14.026,14.044,13.923,14.039,350000.0
2009-02-20 02:16:00,13.931,14.051,13.931,14.032,350000.0
2009-02-20 02:17:00,13.988,14.03,13.924,14.025,400000.0
2009-02-20 02:18:00,13.922,14.072,13.922,13.952,400000.0
2009-02-20 02:19:00,13.926,14.107,13.926,13.954,400000.0
2009-02-20 02:20:00,14.01,14.032,13.938,14.003,300000.0
2009-02-20 02:21:00,14.019,14.019,13.872,13.967,350000.0
2009-02-20 02:22:00,13.917,14.088,13.912,13.912,550000.0
2009-02-20 02:23:00,13.953,14.028,13.89,13.95,350000.0
2009-02-20 02:24:00,13.88,14.017,13.874,13.952,500000.0
2009-02-20 02:25:00,13.993,14.012,13.88,13.983,450000.0
2009-02-20 02:26:00,13.955,14.012,13.886,14.012,350000.0
2009-02-20 02:27:00,14.008,14.008,13.936,13.977,200000.0
2009-02-20 02:28:00,13.946,14.027,13.915,13.999,350000.0
2009-02-20 02:29:00,13.868,14.067,13.868,13.941,400000.0
2009-02-20 02:30:00,13.854,14.008,13.792,14.008,700000.0
2009-02-20 02:31:00,13.848,13.995,13.844,13.844,500000.0
2009-02-20 02:32:00,14.005,14.005,13.932,13.953,350000.0
2009-02-20 02:33:00,13.908,14.011,13.868,13.895,600000.0
2009-02-20 02:34:00,13.981,14.001,13.883,13.883,300000.0
2009-02-20 02:35:00,14.04,14.04,13.909,13.909,100000.0
2009-02-20 02:36:00,13.958,13.958,13.948,13.948,100000.0
2009-02-20 02:37:00,14.016,14.016,13.923,14.006,300000.0
2009-02-20 02:38:00,13.937,14.026,13.917,14.004,400000.0
2009-02-20 02:39:00,13.995,14.033,13.934,13.994,550000.0
2009-02-20 02:40:00,14.028,14.039,13.933,13.952,350000.0
2009-02-20 02:41:00,14.01,14.01,13.905,13.905,250000.0
2009-02-20 02:42:00,14.036,14.071,13.924,13.936,450000.0
2009-02-20 02:43:00,13.99,14.023,13.852,14.023,550000.0
2009-02-20 02:44:00,13.974,14.001,13.905,13.905,300000.0
2009-02-20 02:45:00,13.968,14.023,13.923,13.961,350000.0
2009-02-20 02:46:00,14.016,14.016,13.89,13.94,450000.0
2009-02-20 02:47:00,13.908,14.066,13.908,14.023,400000.0
2009-02-20 02:48:00,13.892,13.96,13.884,13.884,450000.0
2009-02-20 02:49:00,13.902,13.994,13.875,13.992,400000.0
2009-02-20 02:50:00,13.907,14.0,13.822,14.0,350000.0
2009-02-20 02:51:00,13.898,14.015,13.898,13.933,300000.0
2009-02-20 02:52:00,14.011,14.011,13.88,13.936,350000.0
2009-02-20 02:53:00,13.906,13.986,13.847,13.956,400000.0
2009-02-20 02:54:00,14.014,14.014,13.872,13.886,450000.0
2009-02-20 02:55:00,13.947,14.011,13.848,14.011,300000.0
2009-02-20 02:56:00,14.025,14.025,13.885,13.885,350000.0
2009-02-20 02:57:00,13.994,14.018,13.877,13.922,350000.0
2009-02-20 02:58:00,13.95,14.017,13.936,14.017,400000.0
2009-02-20 02:59:00,13.857,13.988,13.857,13.988,300000.0
2009-02-20 03:00:00,14.017,14.017,13.919,13.925,300000.0
2009-02-20 03:01:00,13.894,14.022,13.887,14.007,500000.0
2009-02-20 03:02:00,13.906,14.029,13.906,14.029,400000.0
2009-02-20 03:03:00,13.962,13.962,13.958,13.958,100000.0
2009-02-20 03:04:00,14.001,14.001,13.954,13.954,100000.0
2009-02-20 03:05:00,13.958,13.958,13.958,13.958,50000.0
2009-02-20 03:06:00,14.047,14.047,13.912,13.912,150000.0
2009-02-20 03:07:00,14.049,14.056,13.917,13.925,450000.0
2009-02-20 03:08:00,14.0,14.018,13.901,13.933,350000.0
2009-02-20 03:09:00,13.92,14.019,13.89,14.005,800000.0
2009-02-20 03:10:00,13.943,14.057,13.903,13.933,350000.0
2009-02-20 03:11:00,13.914,14.039,13.897,14.035,450000.0
2009-02-20 03:12:00,13.948,14.056,13.918,13.918,400000.0
2009-02-20 03:13:00,13.909,14.066,13.909,14.031,350000.0
2009-02-20 03:14:00,14.028,14.039,13.916,14.039,250000.0
2009-02-20 03:15:00,14.05,14.053,13.934,14.053,400000.0
2009-02-20 03:16:00,13.923,14.038,13.877,13.909,550000.0
2009-02-20 03:17:00,13.914,14.028,13.897,14.028,500000.0
2009-02-20 03:18:00,13.964,14.027,13.912,14.027,250000.0
2009-02-20 03:20:00,13.955,13.955,13.928,13.949,150000.0
2009-02-20 03:21:00,14.005,14.037,13.886,13.927,400000.0
2009-02-20 03:22:00,13.899,14.024,13.841,14.024,450000.0
2009-02-20 03:25:00,13.91,14.009,13.899,13.899,300000.0
2009-02-20 03:26:00,13.91,14.031,13.91,13.958,750000.0
2009-02-20 03:27:00,14.045,14.045,13.95,14.022,400000.0
2009-02-20 03:28:00,13.886,14.02,13.886,13.997,300000.0
2009-02-20 03:29:00,13.99,14.114,13.937,13.955,450000.0
2009-02-20 03:30:00,13.97,13.999,13.923,13.923,200000.0
2009-02-20 03:31:00,14.009,14.048,13.918,13.918,350000.0
2009-02-20 03:32:00,13.99,14.007,13.904,13.944,500000.0
2009-02-20 03:33:00,13.907,14.003,13.878,13.989,350000.0
2009-02-20 03:34:00,14.059,14.069,13.924,14.022,300000.0
2009-02-20 03:35:00,14.027,14.044,13.934,14.044,300000.0
2009-02-20 03:36:00,14.039,14.039,13.921,14.016,300000.0
2009-02-20 03:37:00,13.922,14.041,13.901,13.977,350000.0
2009-02-20 03:38:00,13.984,14.019,13.924,13.941,350000.0
2009-02-20 03:40:00,13.888,14.02,13.888,13.985,500000.0
2009-02-20 03:41:00,14.022,14.022,13.889,13.911,350000.0
2009-02-20 03:42:00,13.99,14.015,13.94,13.94,300000.0
2009-02-20 03:43:00,14.026,14.026,13.898,13.985,350000.0
2009-02-20 03:44:00,13.942,14.009,13.934,14.009,350000.0
2009-02-20 03:45:00,13.898,14.016,13.898,13.983,450000.0
2009-02-20 03:46:00,13.95,14.023,13.893,13.982,400000.0
2009-02-20 03:47:00,13.976,14.038,13.952,13.952,300000.0
2009-02-20 03:49:00,14.022,14.099,13.942,13.942,500000.0
2009-02-20 03:50:00,14.011,14.042,13.877,13.905,800000.0
2009-02-20 03:55:00,14.055,14.068,13.931,14.005,650000.0
2009-02-20 03:56:00,13.998,14.032,13.925,14.019,350000.0
2009-02-20 03:57:00,14.047,14.055,13.936,14.034,550000.0
2009-02-20 03:58:00,13.959,14.062,13.959,14.045,350000.0
2009-02-20 03:59:00,14.016,14.063,14.011,14.063,400000.0
2009-02-20 04:00:00,14.038,14.038,13.928,13.992,500000.0
2009-02-20 04:01:00,14.009,14.044,14.009,14.044,200000.0
2009-02-20 04:02:00,13.993,14.049,13.993,14.049,100000.0
2009-02-20 04:03:00,13.966,14.056,13.966,14.056,400000.0
2009-02-20 04:04:00,13.946,14.029,13.946,14.029,100000.0
2009-02-20 04:05:00,14.039,14.057,13.944,14.057,500000.0
2009-02-20 04:07:00,13.998,13.998,13.998,13.998,50000.0
2009-02-20 04:08:00,13.978,14.059,13.946,14.059,300000.0
2009-02-20 04:10:00,13.886,13.998,13.886,13.998,100000.0
2009-02-20 04:11:00,14.057,14.057,13.887,14.016,350000.0
2009-02-20 04:13:00,14.044,14.044,13.927,13.929,450000.0
2009-02-20 04:14:00,14.032,14.064,13.983,13.989,350000.0
2009-02-20 04:16:00,14.034,14.062,13.982,14.062,250000.0
2009-02-20 04:18:00,13.898,13.981,13.891,13.981,200000.0
2009-02-20 04:19:00,14.063,14.081,13.976,14.074,800000.0
2009-02-20 04:20:00,13.963,13.963,13.963,13.963,50000.0
2009-02-20 04:21:00,14.05,14.05,14.035,14.035,100000.0
2009-02-20 04:23:00,13.983,13.983,13.922,13.922,100000.0
2009-02-20 04:24:00,14.072,14.072,13.983,13.983,100000.0
2009-02-20 04:25:00,13.929,13.976,13.929,13.976,100000.0
2009-02-20 04:26:00,13.981,14.069,13.934,14.069,450000.0
2009-02-20 04:27:00,13.931,13.931,13.919,13.919,100000.0
2009-02-20 04:28:00,14.056,14.064,13.922,13.978,350000.0
2009-02-20 04:30:00,14.004,14.044,13.958,13.958,350000.0
2009-02-20 04:32:00,13.977,14.091,13.972,14.057,400000.0
2009-02-20 04:33:00,14.041,14.054,14.041,14.054,100000.0
2009-02-20 04:34:00,14.038,14.041,13.932,14.041,250000.0
2009-02-20 04:35:00,13.953,13.997,13.951,13.951,350000.0
2009-02-20 04:37:00,14.036,14.061,14.036,14.053,200000.0
2009-02-20 04:39:00,13.962,14.038,13.902,13.981,500000.0
2009-02-20 04:40:00,13.915,14.039,13.909,13.978,300000.0
2009-02-20 04:43:00,13.948,14.056,13.948,14.056,400000.0
2009-02-20 04:44:00,13.957,14.039,13.957,13.959,200000.0
2009-02-20 04:45:00,14.021,14.054,13.944,13.947,450000.0
2009-02-20 04:46:00,14.038,14.087,13.972,13.972,400000.0
2009-02-20 04:47:00,14.037,14.065,13.941,14.065,250000.0
2009-02-20 04:49:00,13.957,14.079,13.943,13.957,300000.0
2009-02-20 04:50:00,13.921,14.039,13.912,14.039,350000.0
2009-02-20 04:51:00,14.032,14.032,13.952,13.952,100000.0
2009-02-20 04:52:00,14.051,14.084,13.94,14.067,400000.0
2009-02-20 04:53:00,13.924,14.071,13.924,14.028,350000.0
2009-02-20 04:54:00,14.064,14.065,13.977,13.994,450000.0
2009-02-20 04:56:00,14.037,14.057,13.951,14.017,400000.0
2009-02-20 04:57:00,14.062,14.062,13.954,14.043,650000.0
2009-02-20 04:58:00,14.017,14.05,13.957,13.957,250000.0
2009-02-20 05:00:00,13.935,14.049,13.935,14.047,350000.0
2009-02-20 05:01:00,13.998,14.046,13.907,13.943,350000.0
2009-02-20 05:02:00,13.995,14.073,13.995,14.073,550000.0
2009-02-20 05:03:00,14.029,14.035,13.933,13.933,350000.0
2009-02-20 05:04:00,14.013,14.066,13.943,14.066,350000.0
2009-02-20 05:05:00,14.071,14.071,13.925,13.925,350000.0
2009-02-20 05:06:00,14.042,14.076,13.955,14.076,500000.0
2009-02-20 05:08:00,14.083,14.083,13.974,13.974,100000.0
2009-02-20 05:09:00,14.047,14.125,13.971,14.049,1200000.0
2009-02-20 05:10:00,13.878,14.03,13.878,14.03,400000.0
2009-02-20 05:11:00,13.967,14.049,13.931,14.033,450000.0
2009-02-20 05:12:00,14.042,14.06,13.999,14.04,200000.0
2009-02-20 05:13:00,13.926,14.059,13.926,13.936,400000.0
2009-02-20 05:14:00,13.959,14.053,13.94,13.94,250000.0
2009-02-20 05:15:00,14.053,14.079,13.971,14.079,550000.0
2009-02-20 05:16:00,13.944,14.048,13.944,14.048,400000.0
2009-02-20 05:17:00,14.074,14.074,13.97,14.066,700000.0
2009-02-20 05:18:00,14.029,14.065,13.938,13.938,300000.0
2009-02-20 05:19:00,13.962,14.057,13.932,14.057,250000.0
2009-02-20 05:20:00,14.072,14.072,13.926,13.992,450000.0
2009-02-20 05:21:00,14.029,14.048,13.989,14.027,550000.0
2009-02-20 05:22:00,14.039,14.047,13.957,14.002,800000.0
2009-02-20 05:24:00,14.023,14.048,13.986,14.046,250000.0
2009-02-20 05:25:00,14.036,14.067,13.969,14.066,800000.0
2009-02-20 05:26:00,14.069,14.07,13.963,14.07,600000.0
2009-02-20 05:27:00,13.997,14.085,13.964,13.979,350000.0
2009-02-20 05:28:00,14.001,14.09,13.95,13.95,350000.0
2009-02-20 05:29:00,14.051,14.051,13.935,14.027,400000.0
2009-02-20 05:30:00,14.016,14.021,13.898,13.939,550000.0
2009-02-20 05:31:00,14.046,14.056,13.941,13.982,600000.0
2009-02-20 05:32:00,14.073,14.084,13.955,14.064,350000.0
2009-02-20 05:33:00,13.999,14.054,13.936,14.024,450000.0
2009-02-20 05:34:00,14.039,14.11,13.982,13.982,350000.0
2009-02-20 05:35:00,14.092,14.093,14.008,14.052,450000.0
2009-02-20 05:37:00,14.029,14.072,13.96,14.044,350000.0
2009-02-20 05:38:00,14.064,14.064,13.926,13.949,350000.0
2009-02-20 05:39:00,13.918,14.02,13.918,13.926,300000.0
2009-02-20 05:40:00,14.033,14.071,13.928,14.071,700000.0
2009-02-20 05:41:00,14.014,14.093,13.965,13.965,350000.0
2009-02-20 05:42:00,13.958,14.06,13.958,14.026,300000.0
2009-02-20 05:43:00,14.044,14.064,13.963,13.995,550000.0
2009-02-20 05:44:00,14.027,14.076,13.938,13.965,550000.0
2009-02-20 05:45:00,13.959,14.078,13.943,13.943,450000.0
2009-02-20 05:46:00,13.951,14.006,13.922,13.956,400000.0
2009-02-20 05:47:00,13.929,14.087,13.902,14.052,450000.0
2009-02-20 05:48:00,13.938,14.068,13.938,14.057,500000.0
2009-02-20 05:49:00,14.066,14.087,13.977,14.014,650000.0
2009-02-20 05:50:00,14.0,14.049,13.919,14.049,400000.0
2009-02-20 05:51:00,14.071,14.124,13.978,13.989,600000.0
2009-02-20 05:52:00,14.073,14.073,13.947,14.029,750000.0
2009-02-20 05:53:00,13.987,14.061,13.951,14.032,500000.0
2009-02-20 05:54:00,14.063,14.063,13.89,13.96,400000.0
2009-02-20 05:55:00,14.049,14.073,13.962,14.071,450000.0
2009-02-20 05:56:00,14.015,14.055,13.932,14.003,750000.0
2009-02-20 05:57:00,13.982,14.083,13.946,14.027,650000.0
2009-02-20 05:58:00,13.921,14.032,13.911,13.911,400000.0
2009-02-20 05:59:00,14.054,14.054,13.918,14.05,450000.0
2009-02-20 06:00:00,13.977,14.001,13.857,13.973,650000.0
2009-02-20 06:01:00,14.001,14.04,13.98,14.04,250000.0
2009-02-20 06:02:00,14.031,14.057,13.934,14.026,550000.0
2009-02-20 06:03:00,13.983,14.031,13.928,14.031,450000.0
2009-02-20 06:04:00,13.964,14.114,13.964,14.039,600000.0
2009-02-20 06:05:00,14.033,14.051,14.02,14.02,250000.0
2009-02-20 06:06:00,13.92,14.033,13.916,13.969,350000.0
2009-02-20 06:07:00,13.953,14.074,13.911,13.965,600000.0
2009-02-20 06:08:00,14.024,14.055,13.921,13.921,700000.0
2009-02-20 06:09:00,13.878,14.002,13.878,13.967,550000.0
2009-02-20 06:10:00,14.009,14.112,13.92,13.92,650000.0
2009-02-20 06:11:00,13.939,14.028,13.861,13.941,400000.0
2009-02-20 06:12:00,14.038,14.038,13.919,13.953,550000.0
2009-02-20 06:13:00,14.007,14.051,13.92,14.014,450000.0
2009-02-20 06:14:00,14.027,14.027,13.912,13.984,450000.0
2009-02-20 06:15:00,14.04,14.04,14.04,14.04,600000.0
2009-02-20 06:16:00,14.027,14.027,13.87,13.925,600000.0
2009-02-20 06:17:00,13.969,13.969,13.969,13.969,50000.0
2009-02-20 06:18:00,13.959,14.038,13.959,14.038,400000.0
2009-02-20 06:19:00,14.005,14.005,13.878,13.908,450000.0
2009-02-20 06:20:00,13.973,13.973,13.918,13.918,100000.0
2009-02-20 06:21:00,14.015,14.02,13.882,13.985,500000.0
2009-02-20 06:22:00,13.996,14.027,13.923,13.984,350000.0
2009-02-20 06:23:00,14.032,14.061,13.928,13.968,350000.0
2009-02-20 06:24:00,13.9,14.021,13.886,14.003,350000.0
2009-02-20 06:26:00,14.034,14.034,13.891,14.026,450000.0
2009-02-20 06:27:00,14.023,14.032,13.905,14.024,500000.0
2009-02-20 06:28:00,13.985,14.01,13.936,13.936,400000.0
2009-02-20 06:30:00,14.011,14.011,13.947,13.959,400000.0
2009-02-20 06:31:00,13.968,14.048,13.918,13.918,550000.0
2009-02-20 06:32:00,14.037,14.037,13.895,13.895,350000.0
2009-02-20 06:33:00,14.014,14.014,13.885,13.967,400000.0
2009-02-20 06:34:00,13.952,14.013,13.941,13.977,350000.0
2009-02-20 06:35:00,14.027,14.046,13.918,13.982,400000.0
2009-02-20 06:36:00,13.997,14.021,13.913,14.021,500000.0
2009-02-20 06:37:00,13.954,14.04,13.945,13.954,350000.0
2009-02-20 06:38:00,14.026,14.03,13.946,14.03,500000.0
2009-02-20 06:39:00,14.016,14.016,13.904,14.016,400000.0
2009-02-20 06:40:00,13.897,13.984,13.858,13.947,550000.0
2009-02-20 06:41:00,13.927,14.077,13.927,14.032,450000.0
2009-02-20 06:42:00,13.971,14.023,13.888,13.96,400000.0
2009-02-20 06:43:00,13.988,14.016,13.931,14.014,400000.0
2009-02-20 06:44:00,13.902,13.947,13.902,13.918,150000.0
2009-02-20 06:45:00,13.942,14.041,13.896,13.896,400000.0
2009-02-20 06:46:00,14.026,14.026,13.891,13.98,400000.0
2009-02-20 06:47:00,13.907,14.031,13.907,13.909,400000.0
2009-02-20 06:48:00,14.028,14.046,13.935,13.995,400000.0
2009-02-20 06:49:00,13.921,14.014,13.921,14.013,350000.0
2009-02-20 06:50:00,13.997,14.022,13.895,14.022,350000.0
2009-02-20 06:51:00,13.975,14.015,13.903,13.977,450000.0
2009-02-20 06:52:00,13.977,13.977,13.906,13.976,350000.0
2009-02-20 06:53:00,14.002,14.027,13.889,14.002,500000.0
2009-02-20 06:54:00,13.918,14.013,13.895,13.94,500000.0
2009-02-20 06:55:00,13.937,14.007,13.873,13.873,350000.0
2009-02-20 06:56:00,13.972,14.027,13.935,13.968,350000.0
2009-02-20 06:57:00,13.992,14.034,13.934,13.984,350000.0
2009-02-20 06:58:00,13.98,14.007,13.908,14.007,400000.0
2009-02-20 06:59:00,14.018,14.018,13.866,13.968,550000.0
2009-02-20 07:00:00,13.991,13.991,13.855,13.855,250000.0
2009-02-20 07:01:00,13.944,14.026,13.944,14.026,450000.0
2009-02-20 07:02:00,14.034,14.056,13.942,13.942,500000.0
2009-02-20 07:03:00,13.978,13.98,13.874,13.98,550000.0
2009-02-20 07:04:00,13.981,14.015,13.894,14.002,450000.0
2009-02-20 07:05:00,14.015,14.015,13.965,13.965,500000.0
2009-02-20 07:06:00,14.006,14.006,13.889,13.962,350000.0
2009-02-20 07:07:00,14.03,14.03,13.973,13.983,500000.0
2009-02-20 07:08:00,13.94,14.019,13.918,13.985,550000.0
2009-02-20 07:09:00,13.988,13.988,13.914,13.98,350000.0
2009-02-20 07:10:00,13.958,14.022,13.949,14.007,450000.0
2009-02-20 07:11:00,13.97,13.97,13.901,13.947,350000.0
2009-02-20 07:12:00,13.964,14.007,13.951,13.962,350000.0
2009-02-20 07:13:00,13.91,13.98,13.91,13.949,400000.0
2009-02-20 07:14:00,13.908,13.983,13.908,13.983,350000.0
2009-02-20 07:15:00,13.935,14.007,13.884,13.93,350000.0
2009-02-20 07:16:00,13.889,14.023,13.884,13.892,450000.0
2009-02-20 07:17:00,13.993,14.033,13.948,14.019,550000.0
2009-02-20 07:18:00,13.973,14.021,13.944,14.021,350000.0
2009-02-20 07:19:00,14.015,14.015,13.904,13.93,400000.0
2009-02-20 07:20:00,13.888,13.96,13.888,13.93,350000.0
2009-02-20 07:21:00,13.995,14.031,13.899,14.02,500000.0
2009-02-20 07:22:00,14.02,14.033,13.914,13.915,500000.0
2009-02-20 07:23:00,13.984,14.025,13.922,14.024,500000.0
2009-02-20 07:24:00,13.987,14.004,13.915,13.942,350000.0
2009-02-20 07:25:00,13.965,14.009,13.886,13.971,600000.0
2009-02-20 07:26:00,13.933,14.019,13.919,13.919,500000.0
2009-02-20 07:27:00,14.003,14.003,13.849,13.909,550000.0
2009-02-20 07:28:00,13.919,14.001,13.879,13.9,400000.0
2009-02-20 07:29:00,13.978,14.02,13.88,14.02,750000.0
2009-02-20 07:30:00,13.967,14.036,13.912,14.002,500000.0
2009-02-20 07:31:00,14.041,14.051,13.925,14.005,750000.0
2009-02-20 07:32:00,13.951,14.023,13.902,14.023,650000.0
2009-02-20 07:33:00,13.972,14.029,13.884,13.9,900000.0
2009-02-20 07:34:00,13.91,14.04,13.91,13.934,450000.0
2009-02-20 07:35:00,14.048,14.048,13.949,13.984,350000.0
2009-02-20 07:36:00,14.022,14.033,13.935,13.949,350000.0
2009-02-20 07:37:00,13.993,14.033,13.926,14.022,550000.0
2009-02-20 07:38:00,13.942,14.03,13.907,13.907,350000.0
2009-02-20 07:39:00,14.041,14.047,13.899,13.994,400000.0
2009-02-20 07:40:00,13.853,14.02,13.853,13.982,400000.0
2009-02-20 07:41:00,14.029,14.058,13.926,14.04,500000.0
2009-02-20 07:42:00,13.928,14.075,13.928,14.016,350000.0
2009-02-20 07:43:00,14.027,14.027,13.908,14.003,400000.0
2009-02-20 07:44:00,14.028,14.053,13.938,13.938,350000.0
2009-02-20 07:45:00,13.93,14.089,13.93,14.058,1000000.0
2009-02-20 07:46:00,13.93,14.076,13.93,14.029,350000.0
2009-02-20 07:47:00,13.919,14.011,13.883,13.96,550000.0
2009-02-20 07:48:00,14.017,14.028,13.897,13.981,800000.0
2009-02-20 07:49:00,13.938,14.067,13.938,14.046,450000.0
2009-02-20 07:50:00,14.035,14.091,13.959,13.964,900000.0
2009-02-20 07:51:00,13.997,14.015,13.879,13.879,350000.0
2009-02-20 07:52:00,14.009,14.045,13.923,14.045,350000.0
2009-02-20 07:53:00,13.916,14.017,13.885,14.011,550000.0
2009-02-20 07:54:00,14.01,14.065,13.97,14.05,500000.0
2009-02-20 07:55:00,13.966,14.002,13.892,13.901,500000.0
2009-02-20 07:56:00,14.031,14.05,13.895,13.95,800000.0
2009-02-20 07:57:00,13.997,14.035,13.943,14.019,400000.0
2009-02-20 07:58:00,13.966,14.029,13.915,13.981,850000.0
2009-02-20 07:59:00,14.05,14.05,13.932,14.036,350000.0
2009-02-20 08:00:00,14.027,14.027,13.9,14.021,550000.0
2009-02-20 08:01:00,14.002,14.029,13.919,14.029,350000.0
2009-02-20 08:02:00,13.936,14.049,13.936,14.049,450000.0
2009-02-20 08:03:00,14.059,14.059,13.944,13.981,400000.0
2009-02-20 08:04:00,14.002,14.035,13.945,13.954,400000.0
2009-02-20 08:05:00,13.895,14.069,13.895,14.027,400000.0
2009-02-20 08:06:00,14.037,14.039,13.932,13.991,400000.0
2009-02-20 08:07:00,14.027,14.034,13.902,14.034,500000.0
2009-02-20 08:08:00,13.966,14.038,13.906,13.95,400000.0
2009-02-20 08:09:00,13.977,14.043,13.922,14.043,300000.0
2009-02-20 08:10:00,13.96,14.059,13.958,14.04,350000.0
2009-02-20 08:11:00,13.918,14.117,13.918,13.997,550000.0
2009-02-20 08:12:00,13.982,14.058,13.941,13.962,400000.0
2009-02-20 08:13:00,13.953,14.044,13.898,14.044,550000.0
2009-02-20 08:14:00,13.999,14.048,13.939,13.939,500000.0
2009-02-20 08:15:00,14.054,14.054,13.931,14.027,550000.0
2009-02-20 08:16:00,13.983,14.076,13.959,13.959,500000.0
2009-02-20 08:17:00,13.955,14.099,13.955,14.048,500000.0
2009-02-20 08:18:00,14.017,14.029,13.895,13.912,400000.0
2009-02-20 08:19:00,13.933,14.045,13.93,13.979,700000.0
2009-02-20 08:20:00,13.959,14.046,13.939,13.967,500000.0
2009-02-20 08:21:00,14.014,14.057,13.96,14.054,450000.0
2009-02-20 08:22:00,14.019,14.042,13.936,13.936,500000.0
2009-02-20 08:23:00,13.99,14.046,13.977,13.999,350000.0
2009-02-20 08:25:00,13.954,14.051,13.936,14.001,650000.0
2009-02-20 08:26:00,14.032,14.032,13.933,14.028,400000.0
2009-02-20 08:27:00,14.001,14.075,13.95,13.95,350000.0
2009-02-20 08:28:00,14.079,14.101,13.996,14.08,500000.0
2009-02-20 08:29:00,14.042,14.054,13.945,13.958,400000.0
2009-02-20 08:30:00,13.942,14.046,13.942,14.012,400000.0
2009-02-20 08:31:00,13.988,14.062,13.964,13.964,500000.0
2009-02-20 08:32:00,14.011,14.104,14.011,14.06,550000.0
2009-02-20 08:33:00,14.004,14.06,13.913,13.976,500000.0
2009-02-20 08:34:00,13.952,14.049,13.91,13.91,500000.0
2009-02-20 08:35:00,14.112,14.139,14.0,14.056,550000.0
2009-02-20 08:36:00,14.002,14.146,14.002,14.09,450000.0
2009-02-20 08:37:00,14.042,14.063,13.934,14.063,450000.0
2009-02-20 08:38:00,14.041,14.078,13.933,14.042,400000.0
2009-02-20 08:39:00,14.005,14.082,13.974,14.006,550000.0
2009-02-20 08:40:00,14.056,14.079,13.969,14.014,350000.0
2009-02-20 08:41:00,14.0,14.077,13.927,14.077,350000.0
2009-02-20 08:42:00,14.059,14.126,13.968,14.002,550000.0
2009-02-20 08:43:00,14.014,14.076,13.966,13.966,350000.0
2009-02-20 08:44:00,13.982,14.083,13.951,14.005,550000.0
2009-02-20 08:45:00,14.012,14.158,14.012,14.103,400000.0
2009-02-20 08:46:00,14.064,14.106,13.98,14.007,600000.0
2009-02-20 08:47:00,14.087,14.123,13.999,14.008,400000.0
2009-02-20 08:48:00,14.09,14.09,13.997,14.083,550000.0
2009-02-20 08:49:00,14.003,14.066,13.945,14.037,450000.0
2009-02-20 08:50:00,14.032,14.076,13.934,14.039,500000.0
2009-02-20 08:51:00,14.005,14.094,13.996,14.058,400000.0
2009-02-20 08:52:00,14.054,14.102,13.981,14.01,350000.0
2009-02-20 08:53:00,14.071,14.098,13.974,14.088,500000.0
2009-02-20 08:54:00,13.983,14.128,13.983,14.039,450000.0
2009-02-20 08:55:00,13.966,14.093,13.966,13.992,450000.0
2009-02-20 08:56:00,13.964,14.072,13.955,13.955,550000.0
2009-02-20 08:57:00,14.102,14.109,13.976,13.976,400000.0
2009-02-20 08:58:00,14.087,14.094,13.951,14.088,450000.0
2009-02-20 08:59:00,14.088,14.088,14.024,14.024,350000.0
2009-02-20 09:00:00,14.015,14.103,14.004,14.043,600000.0
2009-02-20 09:01:00,14.053,14.122,14.015,14.041,400000.0
2009-02-20 09:03:00,13.986,14.08,13.936,14.08,550000.0
2009-02-20 09:04:00,14.062,14.117,14.006,14.031,350000.0
2009-02-20 09:05:00,14.126,14.129,14.001,14.001,750000.0
2009-02-20 09:06:00,14.0,14.125,13.993,14.117,550000.0
2009-02-20 09:07:00,14.023,14.127,13.992,14.033,500000.0
2009-02-20 09:08:00,14.09,14.09,13.955,14.086,550000.0
2009-02-20 09:09:00,14.056,14.102,13.971,14.094,950000.0
2009-02-20 09:10:00,13.993,14.114,13.933,14.036,450000.0
2009-02-20 09:11:00,14.035,14.082,13.916,14.082,500000.0
2009-02-20 09:13:00,14.069,14.098,13.973,14.049,400000.0
2009-02-20 09:14:00,14.06,14.117,14.008,14.117,350000.0
2009-02-20 09:15:00,14.053,14.076,13.955,13.955,400000.0
2009-02-20 09:16:00,14.096,14.096,13.97,13.97,450000.0
2009-02-20 09:17:00,13.977,14.092,13.948,14.092,400000.0
2009-02-20 09:18:00,13.993,14.112,13.965,13.965,400000.0
2009-02-20 09:19:00,13.971,14.083,13.925,14.052,600000.0
2009-02-20 09:20:00,14.051,14.088,13.996,14.074,400000.0
2009-02-20 09:21:00,14.061,14.065,13.951,14.04,400000.0
2009-02-20 09:22:00,14.016,14.086,13.96,14.035,600000.0
2009-02-20 09:23:00,14.032,14.077,13.94,13.984,600000.0
2009-02-20 09:24:00,14.063,14.084,13.97,14.084,550000.0
2009-02-20 09:25:00,13.965,14.101,13.965,14.052,550000.0
2009-02-20 09:26:00,14.002,14.067,13.939,13.969,600000.0
2009-02-20 09:27:00,13.981,14.047,13.965,14.038,350000.0
2009-02-20 09:28:00,13.946,14.039,13.918,13.996,550000.0
2009-02-20 09:29:00,13.971,14.043,13.922,14.043,450000.0
2009-02-20 09:30:00,13.99,14.06,13.968,13.988,700000.0
2009-02-20 09:31:00,13.966,14.067,13.938,13.939,450000.0
2009-02-20 09:32:00,14.064,14.064,13.988,14.061,350000.0
2009-02-20 09:33:00,14.04,14.073,13.962,14.037,400000.0
2009-02-20 09:34:00,13.969,14.026,13.889,13.889,350000.0
2009-02-20 09:35:00,13.923,14.045,13.923,14.008,550000.0
2009-02-20 09:36:00,13.915,14.045,13.915,14.034,400000.0
2009-02-20 09:37:00,14.049,14.059,13.946,14.044,450000.0
2009-02-20 09:38:00,14.044,14.046,13.96,14.021,350000.0
2009-02-20 09:39:00,13.985,14.05,13.922,13.962,700000.0
2009-02-20 09:40:00,13.996,14.081,13.942,13.942,400000.0
2009-02-20 09:41:00,14.022,14.064,13.943,14.064,350000.0
2009-02-20 09:42:00,13.955,14.082,13.955,13.978,350000.0
2009-02-20 09:43:00,14.004,14.016,13.91,14.004,450000.0
2009-02-20 09:44:00,14.001,14.02,13.958,14.008,600000.0
2009-02-20 09:45:00,14.064,14.079,13.94,14.025,650000.0
2009-02-20 09:46:00,14.038,14.043,13.896,13.948,350000.0
2009-02-20 09:47:00,13.976,14.011,13.923,13.944,400000.0
2009-02-20 09:48:00,14.064,14.081,13.944,14.01,650000.0
2009-02-20 09:49:00,14.038,14.066,13.971,13.971,350000.0
2009-02-20 09:50:00,14.014,14.057,13.943,14.053,450000.0
2009-02-20 09:51:00,13.977,14.045,13.913,14.045,550000.0
2009-02-20 09:52:00,13.938,14.041,13.91,14.041,300000.0
2009-02-20 09:53:00,14.026,14.046,13.915,13.983,500000.0
2009-02-20 09:54:00,13.974,14.0,13.899,13.961,450000.0
2009-02-20 09:55:00,13.973,14.052,13.951,13.966,350000.0
2009-02-20 09:56:00,13.912,14.051,13.912,13.915,550000.0
2009-02-20 09:57:00,13.994,14.091,13.95,14.026,750000.0
2009-02-20 09:58:00,14.016,14.032,13.925,14.0,350000.0
2009-02-20 09:59:00,14.067,14.067,13.941,13.989,650000.0
2009-02-20 10:00:00,13.953,14.063,13.938,13.995,600000.0
2009-02-20 10:01:00,14.07,14.07,13.944,13.944,350000.0
2009-02-20 10:02:00,14.05,14.057,13.934,14.015,400000.0
2009-02-20 10:03:00,14.036,14.036,13.914,13.914,350000.0
2009-02-20 10:04:00,14.031,14.08,13.964,14.08,400000.0
2009-02-20 10:06:00,13.928,14.073,13.928,13.961,700000.0
2009-02-20 10:07:00,14.038,14.059,13.926,14.058,450000.0
2009-02-20 10:08:00,14.016,14.04,13.951,13.956,500000.0
2009-02-20 10:09:00,14.01,14.126,13.991,14.062,600000.0
2009-02-20 10:10:00,13.948,14.028,13.908,14.027,600000.0
2009-02-20 10:11:00,14.005,14.059,13.945,13.986,400000.0
2009-02-20 10:12:00,13.996,14.128,13.962,14.089,500000.0
2009-02-20 10:13:00,13.992,14.063,13.931,14.063,750000.0
2009-02-20 10:14:00,14.008,14.095,14.008,14.083,400000.0
2009-02-20 10:15:00,13.957,14.09,13.957,14.042,350000.0
2009-02-20 10:16:00,14.049,14.068,13.93,14.066,500000.0
2009-02-20 10:17:00,13.997,14.085,13.986,14.011,350000.0
2009-02-20 10:18:00,14.002,14.079,13.976,14.016,550000.0
2009-02-20 10:19:00,14.079,14.081,13.941,14.078,450000.0
2009-02-20 10:20:00,14.026,14.062,13.951,13.988,550000.0
2009-02-20 10:21:00,13.927,14.061,13.927,14.061,650000.0
2009-02-20 10:22:00,14.058,14.085,13.975,14.042,400000.0
2009-02-20 10:23:00,14.075,14.118,13.987,13.987,550000.0
2009-02-20 10:24:00,13.941,14.084,13.941,13.953,450000.0
2009-02-20 10:25:00,14.022,14.092,13.986,14.074,500000.0
2009-02-20 10:26:00,14.061,14.12,14.015,14.015,350000.0
2009-02-20 10:27:00,14.062,14.093,13.985,13.985,400000.0
2009-02-20 10:28:00,14.055,14.137,13.98,14.043,350000.0
2009-02-20 10:29:00,14.086,14.137,14.016,14.119,500000.0
2009-02-20 10:30:00,14.047,14.096,14.032,14.032,350000.0
2009-02-20 10:31:00,14.026,14.145,14.013,14.129,450000.0
2009-02-20 10:32:00,14.14,14.14,13.992,14.036,400000.0
2009-02-20 10:33:00,14.099,14.101,13.974,14.095,550000.0
2009-02-20 10:34:00,14.136,14.136,13.952,14.039,700000.0
2009-02-20 10:35:00,14.116,14.148,14.045,14.127,350000.0
2009-02-20 10:36:00,14.028,14.18,14.023,14.16,450000.0
2009-02-20 10:37:00,14.105,14.119,13.982,14.042,500000.0
2009-02-20 10:38:00,14.033,14.18,14.033,14.073,400000.0
2009-02-20 10:39:00,14.035,14.142,13.997,13.999,400000.0
2009-02-20 10:40:00,14.045,14.157,14.014,14.063,400000.0
2009-02-20 10:41:00,14.154,14.154,14.026,14.12,350000.0
2009-02-20 10:42:00,14.079,14.184,14.016,14.135,550000.0
2009-02-20 10:43:00,14.155,14.16,14.028,14.152,550000.0
2009-02-20 10:44:00,14.058,14.159,14.04,14.153,550000.0
2009-02-20 10:45:00,14.066,14.192,14.055,14.169,350000.0
2009-02-20 10:46:00,14.106,14.246,14.106,14.138,550000.0
2009-02-20 10:47:00,14.168,14.195,14.058,14.195,450000.0
2009-02-20 10:48:00,14.171,14.175,14.075,14.163,450000.0
2009-02-20 10:49:00,14.153,14.205,14.076,14.184,500000.0
2009-02-20 10:50:00,14.177,14.189,14.072,14.072,450000.0
2009-02-20 10:51:00,14.085,14.171,14.082,14.152,400000.0
2009-02-20 10:52:00,14.109,14.183,14.019,14.128,500000.0
2009-02-20 10:53:00,14.164,14.164,14.038,14.13,450000.0
2009-02-20 10:54:00,14.12,14.121,14.023,14.065,550000.0
2009-02-20 10:55:00,14.129,14.174,14.098,14.098,400000.0
2009-02-20 10:57:00,14.054,14.165,14.032,14.122,350000.0
2009-02-20 10:58:00,14.192,14.214,14.088,14.107,350000.0
2009-02-20 10:59:00,14.148,14.168,14.018,14.018,450000.0
2009-02-20 11:00:00,14.049,14.126,13.993,14.052,350000.0
2009-02-20 11:01:00,14.085,14.233,14.03,14.18,600000.0
2009-02-20 11:02:00,14.054,14.138,14.002,14.114,350000.0
2009-02-20 11:03:00,14.069,14.159,14.048,14.159,550000.0
2009-02-20 11:04:00,14.152,14.173,14.077,14.142,600000.0
2009-02-20 11:05:00,14.012,14.149,14.012,14.146,550000.0
2009-02-20 11:06:00,14.154,14.154,14.025,14.148,500000.0
2009-02-20 11:07:00,14.057,14.158,14.017,14.073,450000.0
2009-02-20 11:08:00,14.132,14.176,14.071,14.104,400000.0
2009-02-20 11:09:00,14.151,14.151,14.035,14.139,500000.0
2009-02-20 11:10:00,14.066,14.172,14.046,14.046,400000.0
2009-02-20 11:11:00,14.154,14.168,14.047,14.152,350000.0
2009-02-20 11:12:00,14.108,14.148,14.031,14.148,450000.0
2009-02-20 11:13:00,14.058,14.18,14.058,14.162,400000.0
2009-02-20 11:14:00,14.068,14.146,14.039,14.084,550000.0
2009-02-20 11:15:00,14.054,14.162,14.034,14.034,350000.0
2009-02-20 11:16:00,14.047,14.164,14.025,14.042,350000.0
2009-02-20 11:17:00,14.167,14.174,14.022,14.093,400000.0
2009-02-20 11:18:00,14.099,14.156,14.031,14.156,400000.0
2009-02-20 11:19:00,14.073,14.213,14.065,14.211,550000.0
2009-02-20 11:20:00,14.034,14.156,14.034,14.156,400000.0
2009-02-20 11:21:00,14.061,14.181,14.061,14.167,550000.0
2009-02-20 11:22:00,14.072,14.182,14.053,14.075,350000.0
2009-02-20 11:23:00,14.063,14.156,14.005,14.05,500000.0
2009-02-20 11:24:00,14.06,14.179,14.06,14.065,450000.0
2009-02-20 11:25:00,14.032,14.141,13.99,14.141,400000.0
2009-02-20 11:26:00,14.064,14.153,13.994,14.153,400000.0
2009-02-20 11:27:00,14.04,14.152,14.04,14.152,500000.0
2009-02-20 11:28:00,14.048,14.127,14.027,14.127,350000.0
2009-02-20 11:29:00,14.123,14.141,14.019,14.03,550000.0
2009-02-20 11:30:00,14.031,14.131,14.031,14.068,450000.0
2009-02-20 11:31:00,14.061,14.145,14.029,14.064,450000.0
2009-02-20 11:32:00,14.081,14.179,14.08,14.096,400000.0
2009-02-20 11:33:00,14.056,14.147,14.04,14.048,500000.0
2009-02-20 11:34:00,14.074,14.113,14.026,14.113,400000.0
2009-02-20 11:35:00,14.017,14.179,14.017,14.104,350000.0
2009-02-20 11:36:00,14.107,14.133,13.988,13.988,550000.0
2009-02-20 11:37:00,14.067,14.131,14.028,14.1,350000.0
2009-02-20 11:38:00,14.07,14.102,13.977,14.0,500000.0
2009-02-20 11:39:00,14.099,14.157,14.027,14.027,400000.0
2009-02-20 11:40:00,14.083,14.17,14.073,14.12,550000.0
2009-02-20 11:41:00,14.08,14.166,14.077,14.107,350000.0
2009-02-20 11:42:00,14.118,14.153,14.017,14.017,500000.0
2009-02-20 11:43:00,14.039,14.151,13.998,14.151,450000.0
2009-02-20 11:44:00,14.023,14.143,14.023,14.14,500000.0
2009-02-20 11:45:00,14.148,14.16,14.058,14.063,400000.0
2009-02-20 11:46:00,14.121,14.167,14.048,14.073,400000.0
2009-02-20 11:47:00,14.13,14.18,14.034,14.108,400000.0
2009-02-20 11:48:00,14.081,14.17,14.081,14.112,450000.0
2009-02-20 11:49:00,14.125,14.145,14.046,14.112,450000.0
2009-02-20 11:50:00,14.095,14.163,14.045,14.163,350000.0
2009-02-20 11:51:00,14.047,14.152,14.015,14.078,550000.0
2009-02-20 11:52:00,14.012,14.161,14.012,14.116,500000.0
2009-02-20 11:53:00,14.125,14.162,14.038,14.155,500000.0
2009-02-20 11:54:00,14.158,14.184,14.05,14.075,400000.0
2009-02-20 11:55:00,14.091,14.163,14.052,14.163,350000.0
2009-02-20 11:56:00,14.131,14.188,14.035,14.053,500000.0
2009-02-20 11:57:00,14.095,14.152,14.026,14.152,550000.0
2009-02-20 11:58:00,14.037,14.156,14.031,14.156,350000.0
2009-02-20 11:59:00,14.063,14.2,14.059,14.059,350000.0
2009-02-20 12:00:00,14.145,14.17,14.068,14.17,550000.0
2009-02-20 12:01:00,14.115,14.19,14.04,14.04,750000.0
2009-02-20 12:02:00,14.139,14.16,14.079,14.097,350000.0
2009-02-20 12:03:00,14.081,14.161,14.073,14.109,550000.0
2009-02-20 12:04:00,14.078,14.151,14.047,14.074,400000.0
2009-02-20 12:05:00,14.163,14.226,14.089,14.089,350000.0
2009-02-20 12:06:00,14.094,14.134,14.026,14.114,500000.0
2009-02-20 12:07:00,14.088,14.162,14.03,14.15,450000.0
2009-02-20 12:08:00,14.084,14.17,14.069,14.152,550000.0
2009-02-20 12:09:00,14.074,14.193,14.074,14.152,500000.0
2009-02-20 12:10:00,14.157,14.186,14.088,14.122,400000.0
2009-02-20 12:11:00,14.068,14.152,14.041,14.068,550000.0
2009-02-20 12:12:00,14.045,14.186,14.045,14.06,350000.0
2009-02-20 12:13:00,14.183,14.183,14.006,14.127,400000.0
2009-02-20 12:14:00,14.106,14.176,14.039,14.176,350000.0
2009-02-20 12:15:00,14.101,14.164,14.097,14.099,400000.0
2009-02-20 12:16:00,14.101,14.162,14.063,14.063,500000.0
2009-02-20 12:17:00,14.075,14.192,14.074,14.156,400000.0
2009-02-20 12:18:00,14.071,14.176,14.06,14.06,500000.0
2009-02-20 12:20:00,14.047,14.175,14.046,14.071,550000.0
2009-02-20 12:21:00,14.176,14.194,14.064,14.074,600000.0
2009-02-20 12:22:00,14.155,14.223,14.109,14.169,550000.0
2009-02-20 12:23:00,14.117,14.164,14.052,14.067,400000.0
2009-02-20 12:24:00,14.135,14.156,14.037,14.15,600000.0
2009-02-20 12:25:00,14.165,14.177,14.07,14.07,350000.0
2009-02-20 12:26:00,14.16,14.173,14.044,14.094,400000.0
2009-02-20 12:27:00,14.143,14.182,14.06,14.156,350000.0
2009-02-20 12:28:00,14.07,14.164,14.02,14.02,550000.0
2009-02-20 12:29:00,14.053,14.168,14.053,14.168,350000.0
2009-02-20 12:30:00,14.078,14.172,14.032,14.112,500000.0
2009-02-20 12:31:00,14.156,14.156,14.062,14.062,400000.0
2009-02-20 12:32:00,14.098,14.14,14.046,14.131,400000.0
2009-02-20 12:33:00,14.036,14.154,14.036,14.128,550000.0
2009-02-20 12:34:00,14.072,14.171,14.072,14.121,350000.0
2009-02-20 12:35:00,14.153,14.207,14.055,14.121,500000.0
2009-02-20 12:36:00,14.136,14.167,14.082,14.167,350000.0
2009-02-20 12:37:00,14.186,14.201,14.153,14.201,400000.0
2009-02-20 12:38:00,14.117,14.2,14.117,14.175,400000.0
2009-02-20 12:39:00,14.083,14.209,14.083,14.103,550000.0
2009-02-20 12:40:00,14.216,14.217,14.078,14.141,350000.0
2009-02-20 12:41:00,14.21,14.21,14.079,14.155,400000.0
2009-02-20 12:42:00,14.109,14.193,14.077,14.173,550000.0
2009-02-20 12:43:00,14.181,14.215,14.134,14.199,500000.0
2009-02-20 12:44:00,14.112,14.216,14.073,14.118,500000.0
2009-02-20 12:45:00,14.175,14.215,14.065,14.164,400000.0
2009-02-20 12:46:00,14.104,14.178,14.104,14.144,400000.0
2009-02-20 12:47:00,14.123,14.219,14.036,14.164,500000.0
2009-02-20 12:48:00,14.158,14.191,14.033,14.033,450000.0
2009-02-20 12:49:00,14.09,14.194,14.072,14.128,500000.0
2009-02-20 12:50:00,14.072,14.172,14.023,14.047,450000.0
2009-02-20 12:51:00,14.047,14.16,14.047,14.121,350000.0
2009-02-20 12:52:00,14.065,14.137,14.035,14.118,500000.0
2009-02-20 12:53:00,14.105,14.142,14.054,14.14,400000.0
2009-02-20 12:54:00,14.143,14.143,14.024,14.062,550000.0
2009-02-20 12:55:00,14.017,14.122,14.007,14.073,500000.0
2009-02-20 12:56:00,14.03,14.122,13.996,13.996,400000.0
2009-02-20 12:57:00,14.084,14.107,13.985,14.021,400000.0
2009-02-20 12:58:00,14.079,14.121,14.006,14.119,450000.0
2009-02-20 12:59:00,14.134,14.143,14.0,14.034,350000.0
2009-02-20 13:00:00,14.127,14.135,14.058,14.135,350000.0
2009-02-20 13:01:00,14.113,14.139,14.018,14.04,450000.0
2009-02-20 13:02:00,14.034,14.129,14.034,14.058,400000.0
2009-02-20 13:03:00,14.087,14.129,13.98,14.107,600000.0
2009-02-20 13:04:00,14.112,14.136,14.014,14.128,400000.0
2009-02-20 13:05:00,14.01,14.124,13.985,14.124,550000.0
2009-02-20 13:06:00,14.137,14.137,13.984,14.092,450000.0
2009-02-20 13:07:00,14.039,14.16,14.037,14.097,500000.0
2009-02-20 13:08:00,14.125,14.129,14.034,14.054,350000.0
2009-02-20 13:09:00,14.028,14.147,14.028,14.074,500000.0
2009-02-20 13:10:00,14.056,14.133,14.031,14.107,400000.0
2009-02-20 13:11:00,14.023,14.111,14.023,14.101,400000.0
2009-02-20 13:12:00,14.124,14.142,14.016,14.122,550000.0
2009-02-20 13:13:00,14.048,14.124,14.001,14.124,450000.0
2009-02-20 13:15:00,14.086,14.1,13.975,13.985,350000.0
2009-02-20 13:16:00,14.1,14.1,13.988,14.095,350000.0
2009-02-20 13:18:00,14.117,14.15,14.014,14.15,450000.0
2009-02-20 13:19:00,14.123,14.123,14.001,14.017,400000.0
2009-02-20 13:20:00,14.036,14.099,13.991,14.061,500000.0
2009-02-20 13:21:00,14.032,14.136,13.964,14.136,500000.0
2009-02-20 13:22:00,14.12,14.12,13.966,13.986,450000.0
2009-02-20 13:23:00,14.104,14.152,14.039,14.152,400000.0
2009-02-20 13:24:00,14.152,14.152,14.04,14.144,350000.0
2009-02-20 13:25:00,14.136,14.155,14.072,14.155,350000.0
2009-02-20 13:26:00,14.051,14.187,14.051,14.112,650000.0
2009-02-20 13:27:00,14.127,14.195,14.068,14.147,350000.0
2009-02-20 13:28:00,14.125,14.195,14.06,14.177,400000.0
2009-02-20 13:29:00,14.174,14.191,14.064,14.066,550000.0
2009-02-20 13:30:00,14.072,14.143,14.065,14.071,550000.0
2009-02-20 13:31:00,14.072,14.171,14.014,14.159,450000.0
2009-02-20 13:32:00,14.069,14.14,14.042,14.128,400000.0
2009-02-20 13:33:00,14.079,14.134,14.052,14.089,450000.0
2009-02-20 13:34:00,14.138,14.158,14.072,14.087,450000.0
2009-02-20 13:35:00,14.125,14.164,14.059,14.138,400000.0
2009-02-20 13:36:00,14.106,14.179,14.038,14.133,450000.0
2009-02-20 13:37:00,14.135,14.153,14.047,14.153,400000.0
2009-02-20 13:38:00,14.105,14.184,14.059,14.184,400000.0
2009-02-20 13:39:00,14.149,14.209,14.096,14.182,500000.0
2009-02-20 13:40:00,14.062,14.203,14.007,14.203,700000.0
2009-02-20 13:41:00,14.142,14.165,14.073,14.139,400000.0
2009-02-20 13:42:00,14.191,14.271,14.125,14.188,400000.0
2009-02-20 13:43:00,14.154,14.232,14.119,14.197,400000.0
2009-02-20 13:44:00,14.155,14.193,14.11,14.184,350000.0
2009-02-20 13:45:00,14.205,14.291,14.159,14.204,550000.0
2009-02-20 13:46:00,14.167,14.269,14.133,14.133,500000.0
2009-02-20 13:47:00,14.141,14.171,14.119,14.119,350000.0
2009-02-20 13:48:00,14.147,14.242,14.125,14.233,500000.0
2009-02-20 13:49:00,14.232,14.234,14.106,14.155,400000.0
2009-02-20 13:50:00,14.127,14.218,14.107,14.203,400000.0
2009-02-20 13:51:00,14.201,14.211,14.088,14.114,400000.0
2009-02-20 13:52:00,14.232,14.245,14.107,14.21,350000.0
2009-02-20 13:53:00,14.139,14.233,14.139,14.153,450000.0
2009-02-20 13:54:00,14.219,14.219,14.054,14.204,400000.0
2009-02-20 13:55:00,14.209,14.209,14.071,14.097,400000.0
2009-02-20 13:56:00,14.175,14.189,14.105,14.105,350000.0
2009-02-20 13:57:00,14.158,14.177,14.062,14.177,350000.0
2009-02-20 13:58:00,14.18,14.206,14.112,14.206,400000.0
2009-02-20 13:59:00,14.168,14.211,14.062,14.147,600000.0
2009-02-20 14:00:00,14.262,14.304,14.161,14.304,350000.0
2009-02-20 14:01:00,14.173,14.324,14.173,14.324,750000.0
2009-02-20 14:02:00,14.217,14.3,14.144,14.3,400000.0
2009-02-20 14:03:00,14.258,14.258,14.202,14.217,500000.0
2009-02-20 14:04:00,14.293,14.313,14.164,14.313,350000.0
2009-02-20 14:05:00,14.213,14.298,14.198,14.296,400000.0
2009-02-20 14:06:00,14.263,14.308,14.194,14.308,400000.0
2009-02-20 14:07:00,14.195,14.291,14.195,14.285,400000.0
2009-02-20 14:08:00,14.321,14.321,14.2,14.223,350000.0
2009-02-20 14:09:00,14.175,14.295,14.161,14.224,550000.0
2009-02-20 14:10:00,14.181,14.289,14.167,14.238,350000.0
2009-02-20 14:11:00,14.31,14.319,14.25,14.319,350000.0
2009-02-20 14:12:00,14.284,14.331,14.221,14.331,400000.0
2009-02-20 14:13:00,14.259,14.323,14.199,14.22,400000.0
2009-02-20 14:15:00,14.317,14.318,14.198,14.198,450000.0
2009-02-20 14:16:00,14.244,14.335,14.194,14.323,750000.0
2009-02-20 14:17:00,14.218,14.312,14.209,14.234,350000.0
2009-02-20 14:18:00,14.212,14.309,14.202,14.211,400000.0
2009-02-20 14:19:00,14.309,14.309,14.239,14.243,400000.0
2009-02-20 14:20:00,14.247,14.342,14.243,14.243,600000.0
2009-02-20 14:21:00,14.323,14.332,14.216,14.332,400000.0
2009-02-20 14:22:00,14.321,14.364,14.267,14.364,350000.0
2009-02-20 14:23:00,14.317,14.343,14.216,14.256,650000.0
2009-02-20 14:24:00,14.265,14.361,14.215,14.333,550000.0
2009-02-20 14:25:00,14.366,14.375,14.241,14.241,700000.0
2009-02-20 14:26:00,14.321,14.402,14.264,14.323,350000.0
2009-02-20 14:27:00,14.233,14.349,14.233,14.349,450000.0
2009-02-20 14:28:00,14.336,14.347,14.211,14.317,550000.0
2009-02-20 14:29:00,14.323,14.336,14.251,14.336,450000.0
2009-02-20 14:30:00,14.311,14.354,14.204,14.339,400000.0
2009-02-20 14:31:00,14.294,14.349,14.203,14.292,350000.0
2009-02-20 14:32:00,14.239,14.343,14.221,14.221,500000.0
2009-02-20 14:33:00,14.223,14.322,14.216,14.223,350000.0
2009-02-20 14:34:00,14.281,14.319,14.174,14.188,450000.0
2009-02-20 14:35:00,14.283,14.304,14.209,14.295,350000.0
2009-02-20 14:36:00,14.236,14.345,14.204,14.326,450000.0
2009-02-20 14:37:00,14.249,14.355,14.21,14.21,550000.0
2009-02-20 14:38:00,14.307,14.325,14.217,14.272,400000.0
2009-02-20 14:39:00,14.261,14.341,14.182,14.217,800000.0
2009-02-20 14:40:00,14.231,14.316,14.2,14.296,700000.0
2009-02-20 14:41:00,14.241,14.326,14.197,14.326,350000.0
2009-02-20 14:42:00,14.264,14.375,14.246,14.251,450000.0
2009-02-20 14:43:00,14.289,14.345,14.21,14.345,500000.0
2009-02-20 14:44:00,14.22,14.302,14.19,14.302,450000.0
2009-02-20 14:45:00,14.352,14.407,14.228,14.228,400000.0
2009-02-20 14:46:00,14.36,14.398,14.257,14.291,550000.0
2009-02-20 14:47:00,14.321,14.339,14.226,14.329,350000.0
2009-02-20 14:48:00,14.308,14.326,14.228,14.308,400000.0
2009-02-20 14:49:00,14.35,14.378,14.224,14.231,500000.0
2009-02-20 14:50:00,14.247,14.369,14.234,14.322,400000.0
2009-02-20 14:51:00,14.33,14.343,14.24,14.299,350000.0
2009-02-20 14:52:00,14.344,14.344,14.223,14.248,450000.0
2009-02-20 14:53:00,14.211,14.352,14.211,14.313,250000.0
2009-02-20 14:54:00,14.32,14.371,14.218,14.28,400000.0
2009-02-20 14:55:00,14.308,14.364,14.25,14.298,450000.0
2009-02-20 14:56:00,14.325,14.369,14.258,14.357,350000.0
2009-02-20 14:57:00,14.355,14.381,14.257,14.257,350000.0
2009-02-20 14:58:00,14.307,14.314,14.203,14.314,400000.0
2009-02-20 14:59:00,14.303,14.392,14.246,14.33,550000.0
2009-02-20 15:00:00,14.289,14.381,14.267,14.267,350000.0
2009-02-20 15:01:00,14.374,14.374,14.254,14.306,400000.0
2009-02-20 15:02:00,14.379,14.417,14.292,14.398,400000.0
2009-02-20 15:03:00,14.453,14.498,14.353,14.498,450000.0
2009-02-20 15:04:00,14.459,14.538,14.382,14.498,400000.0
2009-02-20 15:05:00,14.501,14.527,14.388,14.445,400000.0
2009-02-20 15:06:00,14.517,14.517,14.381,14.401,400000.0
2009-02-20 15:07:00,14.403,14.516,14.366,14.468,350000.0
2009-02-20 15:08:00,14.355,14.485,14.355,14.428,450000.0
2009-02-20 15:09:00,14.469,14.522,14.379,14.379,450000.0
2009-02-20 15:10:00,14.39,14.475,14.331,14.368,400000.0
2009-02-20 15:11:00,14.415,14.444,14.359,14.423,500000.0
2009-02-20 15:12:00,14.429,14.44,14.356,14.393,350000.0
2009-02-20 15:13:00,14.376,14.475,14.345,14.345,400000.0
2009-02-20 15:14:00,14.376,14.508,14.372,14.374,400000.0
2009-02-20 15:15:00,14.395,14.443,14.33,14.367,350000.0
2009-02-20 15:16:00,14.352,14.495,14.352,14.495,350000.0
2009-02-20 15:17:00,14.503,14.526,14.413,14.504,500000.0
2009-02-20 15:18:00,14.47,14.486,14.397,14.475,450000.0
2009-02-20 15:19:00,14.404,14.488,14.344,14.344,450000.0
2009-02-20 15:20:00,14.412,14.526,14.375,14.394,550000.0
2009-02-20 15:21:00,14.494,14.494,14.386,14.397,400000.0
2009-02-20 15:22:00,14.468,14.526,14.413,14.515,400000.0
2009-02-20 15:23:00,14.464,14.494,14.364,14.442,550000.0
2009-02-20 15:24:00,14.418,14.517,14.403,14.419,600000.0
2009-02-20 15:25:00,14.505,14.558,14.427,14.465,350000.0
2009-02-20 15:26:00,14.487,14.528,14.399,14.399,450000.0
2009-02-20 15:27:00,14.483,14.542,14.384,14.384,450000.0
2009-02-20 15:28:00,14.471,14.482,14.422,14.451,350000.0
2009-02-20 15:29:00,14.5,14.5,14.383,14.413,400000.0
2009-02-20 15:30:00,14.402,14.484,14.38,14.428,400000.0
2009-02-20 15:31:00,14.376,14.466,14.358,14.365,350000.0
2009-02-20 15:32:00,14.515,14.535,14.378,14.402,500000.0
2009-02-20 15:33:00,14.422,14.448,14.393,14.425,350000.0
2009-02-20 15:34:00,14.371,14.471,14.371,14.426,450000.0
2009-02-20 15:35:00,14.4,14.462,14.3,14.342,500000.0
2009-02-20 15:36:00,14.356,14.4,14.264,14.4,550000.0
2009-02-20 15:37:00,14.387,14.455,14.318,14.356,450000.0
2009-02-20 15:38:00,14.376,14.479,14.376,14.457,450000.0
2009-02-20 15:39:00,14.371,14.479,14.371,14.474,350000.0
2009-02-20 15:40:00,14.355,14.473,14.355,14.414,550000.0
2009-02-20 15:41:00,14.429,14.481,14.346,14.372,350000.0
2009-02-20 15:42:00,14.38,14.472,14.313,14.472,400000.0
2009-02-20 15:43:00,14.468,14.468,14.373,14.441,500000.0
2009-02-20 15:44:00,14.481,14.509,14.402,14.496,350000.0
2009-02-20 15:45:00,14.404,14.479,14.375,14.415,450000.0
2009-02-20 15:46:00,14.498,14.516,14.405,14.516,350000.0
2009-02-20 15:47:00,14.485,14.504,14.361,14.386,550000.0
2009-02-20 15:48:00,14.416,14.481,14.384,14.389,350000.0
2009-02-20 15:49:00,14.491,14.509,14.435,14.499,350000.0
2009-02-20 15:50:00,14.518,14.518,14.369,14.39,550000.0
2009-02-20 15:51:00,14.372,14.491,14.372,14.489,500000.0
2009-02-20 15:52:00,14.352,14.457,14.332,14.332,350000.0
2009-02-20 15:53:00,14.399,14.491,14.383,14.462,400000.0
2009-02-20 15:54:00,14.453,14.486,14.36,14.43,450000.0
2009-02-20 15:55:00,14.37,14.46,14.33,14.46,550000.0
2009-02-20 15:56:00,14.483,14.483,14.351,14.351,450000.0
2009-02-20 15:57:00,14.347,14.485,14.347,14.424,350000.0
2009-02-20 15:58:00,14.4,14.525,14.376,14.488,350000.0
2009-02-20 15:59:00,14.484,14.494,14.386,14.421,450000.0
2009-02-20 16:00:00,14.364,14.524,14.364,14.509,550000.0
2009-02-20 16:01:00,14.511,14.573,14.454,14.504,450000.0
2009-02-20 16:02:00,14.376,14.485,14.351,14.437,550000.0
2009-02-20 16:03:00,14.462,14.535,14.433,14.535,350000.0
2009-02-20 16:04:00,14.433,14.521,14.368,14.452,550000.0
2009-02-20 16:05:00,14.5,14.531,14.389,14.389,650000.0
2009-02-20 16:06:00,14.419,14.464,14.405,14.405,500000.0
2009-02-20 16:07:00,14.495,14.507,14.348,14.381,350000.0
2009-02-20 16:08:00,14.38,14.492,14.38,14.449,450000.0
2009-02-20 16:09:00,14.37,14.481,14.36,14.481,350000.0
2009-02-20 16:10:00,14.374,14.484,14.365,14.484,400000.0
2009-02-20 16:11:00,14.353,14.448,14.336,14.394,550000.0
2009-02-20 16:12:00,14.417,14.455,14.338,14.389,600000.0
2009-02-20 16:13:00,14.383,14.442,14.348,14.395,350000.0
2009-02-20 16:14:00,14.43,14.465,14.348,14.421,500000.0
2009-02-20 16:15:00,14.44,14.481,14.358,14.462,400000.0
2009-02-20 16:16:00,14.397,14.468,14.348,14.432,550000.0
2009-02-20 16:17:00,14.436,14.465,14.342,14.465,350000.0
2009-02-20 16:18:00,14.456,14.495,14.336,14.45,400000.0
2009-02-20 16:19:00,14.371,14.481,14.371,14.476,500000.0
2009-02-20 16:20:00,14.474,14.503,14.377,14.49,550000.0
2009-02-20 16:21:00,14.365,14.484,14.356,14.441,450000.0
2009-02-20 16:22:00,14.449,14.455,14.372,14.398,450000.0
2009-02-20 16:23:00,14.454,14.473,14.341,14.473,500000.0
2009-02-20 16:24:00,14.425,14.447,14.367,14.446,400000.0
2009-02-20 16:25:00,14.379,14.469,14.35,14.442,350000.0
2009-02-20 16:26:00,14.423,14.468,14.316,14.438,550000.0
2009-02-20 16:27:00,14.439,14.517,14.393,14.484,650000.0
2009-02-20 16:28:00,14.427,14.433,14.321,14.408,550000.0
2009-02-20 16:29:00,14.381,14.473,14.357,14.376,400000.0
2009-02-20 16:30:00,14.461,14.461,14.303,14.358,600000.0
2009-02-20 16:31:00,14.491,14.494,14.376,14.378,500000.0
2009-02-20 16:32:00,14.459,14.48,14.344,14.467,450000.0
2009-02-20 16:33:00,14.39,14.506,14.382,14.401,550000.0
2009-02-20 16:34:00,14.486,14.486,14.386,14.386,350000.0
2009-02-20 16:35:00,14.369,14.445,14.356,14.372,400000.0
2009-02-20 16:36:00,14.379,14.497,14.366,14.434,400000.0
2009-02-20 16:37:00,14.42,14.458,14.363,14.378,500000.0
2009-02-20 16:38:00,14.294,14.45,14.294,14.301,450000.0
2009-02-20 16:39:00,14.445,14.445,14.315,14.397,500000.0
2009-02-20 16:40:00,14.315,14.407,14.281,14.317,450000.0
2009-02-20 16:41:00,14.289,14.403,14.247,14.369,400000.0
2009-02-20 16:42:00,14.406,14.446,14.274,14.41,700000.0
2009-02-20 16:43:00,14.356,14.441,14.291,14.411,550000.0
2009-02-20 16:44:00,14.367,14.384,14.304,14.358,400000.0
2009-02-20 16:45:00,14.316,14.419,14.286,14.415,350000.0
2009-02-20 16:46:00,14.384,14.434,14.343,14.387,500000.0
2009-02-20 16:47:00,14.335,14.464,14.325,14.347,600000.0
2009-02-20 16:48:00,14.444,14.474,14.341,14.361,400000.0
2009-02-20 16:49:00,14.394,14.447,14.299,14.299,450000.0
2009-02-20 16:50:00,14.411,14.411,14.278,14.28,500000.0
2009-02-20 16:51:00,14.382,14.46,14.303,14.315,500000.0
2009-02-20 16:52:00,14.318,14.437,14.305,14.431,350000.0
2009-02-20 16:53:00,14.395,14.413,14.299,14.336,400000.0
2009-02-20 16:54:00,14.405,14.452,14.33,14.384,400000.0
2009-02-20 16:55:00,14.44,14.46,14.333,14.436,500000.0
2009-02-20 16:56:00,14.322,14.434,14.298,14.309,400000.0
2009-02-20 16:57:00,14.356,14.405,14.278,14.387,350000.0
2009-02-20 16:58:00,14.347,14.393,14.248,14.248,550000.0
2009-02-20 16:59:00,14.311,14.402,14.288,14.288,400000.0
2009-02-20 17:00:00,14.315,14.404,14.268,14.382,350000.0
2009-02-20 17:01:00,14.368,14.373,14.252,14.36,400000.0
2009-02-20 17:02:00,14.272,14.357,14.272,14.307,400000.0
2009-02-20 17:03:00,14.373,14.373,14.256,14.341,400000.0
2009-02-20 17:04:00,14.354,14.354,14.203,14.245,400000.0
2009-02-20 17:05:00,14.355,14.355,14.202,14.311,400000.0
2009-02-20 17:06:00,14.339,14.368,14.248,14.345,400000.0
2009-02-20 17:07:00,14.276,14.346,14.2,14.236,550000.0
2009-02-20 17:08:00,14.372,14.386,14.247,14.303,350000.0
2009-02-20 17:09:00,14.273,14.391,14.221,14.367,450000.0
2009-02-20 17:10:00,14.364,14.373,14.264,14.264,400000.0
2009-02-20 17:11:00,14.366,14.405,14.254,14.254,400000.0
2009-02-20 17:12:00,14.286,14.373,14.283,14.363,400000.0
2009-02-20 17:13:00,14.278,14.412,14.271,14.271,600000.0
2009-02-20 17:14:00,14.304,14.326,14.262,14.273,350000.0
2009-02-20 17:15:00,14.312,14.395,14.302,14.366,550000.0
2009-02-20 17:16:00,14.32,14.399,14.271,14.339,500000.0
2009-02-20 17:17:00,14.339,14.37,14.255,14.336,400000.0
2009-02-20 17:18:00,14.344,14.442,14.276,14.442,400000.0
2009-02-20 17:19:00,14.393,14.429,14.277,14.351,550000.0
2009-02-20 17:20:00,14.454,14.456,14.326,14.347,350000.0
2009-02-20 17:21:00,14.437,14.478,14.361,14.449,550000.0
2009-02-20 17:22:00,14.362,14.47,14.358,14.47,400000.0
2009-02-20 17:23:00,14.422,14.458,14.334,14.334,400000.0
2009-02-20 17:24:00,14.35,14.45,14.307,14.413,550000.0
2009-02-20 17:25:00,14.369,14.461,14.369,14.38,350000.0
2009-02-20 17:26:00,14.358,14.451,14.352,14.407,450000.0
2009-02-20 17:27:00,14.459,14.465,14.352,14.423,650000.0
2009-02-20 17:28:00,14.301,14.436,14.301,14.415,350000.0
2009-02-20 17:29:00,14.364,14.451,14.351,14.451,400000.0
2009-02-20 17:30:00,14.348,14.444,14.321,14.408,450000.0
2009-02-20 17:31:00,14.402,14.48,14.35,14.42,600000.0
2009-02-20 17:32:00,14.348,14.457,14.347,14.4,400000.0
2009-02-20 17:33:00,14.445,14.474,14.327,14.351,350000.0
2009-02-20 17:34:00,14.346,14.451,14.332,14.417,500000.0
2009-02-20 17:35:00,14.455,14.455,14.327,14.376,500000.0
2009-02-20 17:36:00,14.483,14.524,14.355,14.46,400000.0
2009-02-20 17:37:00,14.335,14.431,14.335,14.377,350000.0
2009-02-20 17:38:00,14.423,14.423,14.295,14.401,350000.0
2009-02-20 17:39:00,14.437,14.485,14.355,14.472,600000.0
2009-02-20 17:40:00,14.444,14.444,14.339,14.339,450000.0
2009-02-20 17:41:00,14.362,14.435,14.306,14.435,350000.0
2009-02-20 17:42:00,14.371,14.415,14.309,14.34,400000.0
2009-02-20 17:43:00,14.319,14.433,14.302,14.41,550000.0
2009-02-20 17:44:00,14.34,14.415,14.296,14.382,350000.0
2009-02-20 17:45:00,14.357,14.44,14.34,14.359,550000.0
2009-02-20 17:46:00,14.352,14.398,14.293,14.324,350000.0
2009-02-20 17:47:00,14.432,14.476,14.367,14.376,500000.0
2009-02-20 17:48:00,14.442,14.452,14.343,14.452,400000.0
2009-02-20 17:49:00,14.288,14.421,14.271,14.389,650000.0
2009-02-20 17:50:00,14.4,14.461,14.371,14.371,500000.0
2009-02-20 17:51:00,14.386,14.453,14.353,14.434,550000.0
2009-02-20 17:52:00,14.416,14.474,14.331,14.387,500000.0
2009-02-20 17:53:00,14.363,14.367,14.31,14.31,450000.0
2009-02-20 17:54:00,14.375,14.442,14.348,14.38,350000.0
2009-02-20 17:55:00,14.356,14.423,14.289,14.289,400000.0
2009-02-20 17:56:00,14.302,14.414,14.283,14.369,500000.0
2009-02-20 17:57:00,14.374,14.411,14.302,14.302,400000.0
2009-02-20 17:58:00,14.443,14.443,14.328,14.389,400000.0
2009-02-20 17:59:00,14.4,14.4,14.291,14.33,600000.0
2009-02-20 18:00:00,14.349,14.434,14.291,14.434,450000.0
2009-02-20 18:01:00,14.317,14.426,14.296,14.34,400000.0
2009-02-20 18:02:00,14.411,14.411,14.335,14.401,350000.0
2009-02-20 18:03:00,14.414,14.439,14.298,14.403,550000.0
2009-02-20 18:04:00,14.37,14.43,14.253,14.43,450000.0
2009-02-20 18:05:00,14.415,14.45,14.317,14.439,750000.0
2009-02-20 18:06:00,14.42,14.446,14.294,14.353,450000.0
2009-02-20 18:07:00,14.444,14.498,14.344,14.451,400000.0
2009-02-20 18:08:00,14.334,14.452,14.327,14.452,400000.0
2009-02-20 18:09:00,14.432,14.433,14.288,14.338,800000.0
2009-02-20 18:10:00,14.424,14.461,14.377,14.388,400000.0
2009-02-20 18:11:00,14.385,14.479,14.344,14.35,400000.0
2009-02-20 18:12:00,14.436,14.475,14.344,14.436,400000.0
2009-02-20 18:13:00,14.446,14.485,14.376,14.411,350000.0
2009-02-20 18:14:00,14.408,14.517,14.388,14.517,450000.0
2009-02-20 18:15:00,14.493,14.493,14.348,14.368,400000.0
2009-02-20 18:16:00,14.449,14.503,14.38,14.427,550000.0
2009-02-20 18:17:00,14.455,14.465,14.363,14.458,350000.0
2009-02-20 18:18:00,14.332,14.433,14.332,14.37,450000.0
2009-02-20 18:19:00,14.485,14.485,14.356,14.455,500000.0
2009-02-20 18:20:00,14.39,14.506,14.39,14.44,550000.0
2009-02-20 18:21:00,14.397,14.44,14.34,14.384,500000.0
2009-02-20 18:22:00,14.501,14.501,14.349,14.349,500000.0
2009-02-20 18:23:00,14.385,14.486,14.379,14.393,1600000.0
2009-02-20 18:24:00,14.427,14.502,14.399,14.502,350000.0
2009-02-20 18:25:00,14.374,14.543,14.355,14.374,1950000.0
2009-02-20 18:26:00,14.377,14.464,14.377,14.435,400000.0
2009-02-20 18:27:00,14.379,14.399,14.348,14.369,350000.0
2009-02-20 18:28:00,14.444,14.451,14.344,14.451,400000.0
2009-02-20 18:29:00,14.366,14.462,14.324,14.382,450000.0
2009-02-20 18:30:00,14.372,14.505,14.367,14.397,1400000.0
2009-02-20 18:31:00,14.423,14.511,14.408,14.419,1550000.0
2009-02-20 18:32:00,14.44,14.495,14.379,14.495,400000.0
2009-02-20 18:33:00,14.465,14.465,14.337,14.383,350000.0
2009-02-20 18:34:00,14.373,14.469,14.35,14.437,300000.0
2009-02-20 18:35:00,14.432,14.495,14.428,14.435,350000.0
2009-02-20 18:36:00,14.484,14.484,14.381,14.462,400000.0
2009-02-20 18:37:00,14.391,14.466,14.353,14.456,400000.0
2009-02-20 18:38:00,14.378,14.485,14.378,14.485,450000.0
2009-02-20 18:39:00,14.505,14.512,14.43,14.465,350000.0
2009-02-20 18:40:00,14.393,14.524,14.393,14.511,500000.0
2009-02-20 18:41:00,14.439,14.541,14.434,14.464,1650000.0
2009-02-20 18:42:00,14.461,14.461,14.381,14.425,1500000.0
2009-02-20 18:43:00,14.471,14.471,14.364,14.451,300000.0
2009-02-20 18:44:00,14.424,14.469,14.36,14.441,450000.0
2009-02-20 18:45:00,14.468,14.504,14.419,14.419,400000.0
2009-02-20 18:46:00,14.447,14.469,14.344,14.428,1450000.0
2009-02-20 18:47:00,14.459,14.524,14.394,14.437,550000.0
2009-02-20 18:48:00,14.47,14.503,14.406,14.464,1900000.0
2009-02-20 18:49:00,14.422,14.497,14.37,14.416,450000.0
2009-02-20 18:50:00,14.416,14.485,14.389,14.423,500000.0
2009-02-20 18:51:00,14.454,14.503,14.336,14.467,550000.0
2009-02-20 18:52:00,14.476,14.502,14.379,14.479,500000.0
2009-02-20 18:53:00,14.477,14.495,14.402,14.495,1250000.0
2009-02-20 18:54:00,14.492,14.536,14.443,14.512,1800000.0
2009-02-20 18:55:00,14.428,14.508,14.428,14.495,450000.0
2009-02-20 18:56:00,14.54,14.54,14.409,14.504,1300000.0
2009-02-20 18:57:00,14.523,14.523,14.407,14.416,400000.0
2009-02-20 18:58:00,14.503,14.518,14.435,14.518,1250000.0
2009-02-20 18:59:00,14.481,14.542,14.431,14.53,1500000.0
2009-02-20 19:00:00,14.505,14.522,14.437,14.522,400000.0
2009-02-20 19:01:00,14.513,14.54,14.418,14.495,350000.0
2009-02-20 19:02:00,14.461,14.531,14.449,14.5,350000.0
2009-02-20 19:03:00,14.416,14.54,14.416,14.46,450000.0
2009-02-20 19:04:00,14.425,14.553,14.425,14.487,450000.0
2009-02-20 19:05:00,14.422,14.513,14.381,14.513,400000.0
2009-02-20 19:06:00,14.493,14.51,14.371,14.414,400000.0
2009-02-20 19:07:00,14.49,14.49,14.37,14.469,350000.0
2009-02-20 19:08:00,14.459,14.498,14.359,14.392,350000.0
2009-02-20 19:09:00,14.405,14.509,14.373,14.411,550000.0
2009-02-20 19:10:00,14.512,14.512,14.397,14.428,350000.0
2009-02-20 19:11:00,14.421,14.49,14.391,14.409,500000.0
2009-02-20 19:12:00,14.429,14.509,14.379,14.435,450000.0
2009-02-20 19:13:00,14.418,14.486,14.4,14.451,550000.0
2009-02-20 19:14:00,14.452,14.527,14.437,14.527,350000.0
2009-02-20 19:15:00,14.451,14.529,14.403,14.482,400000.0
2009-02-20 19:16:00,14.506,14.537,14.427,14.427,350000.0
2009-02-20 19:17:00,14.52,14.542,14.422,14.524,350000.0
2009-02-20 19:18:00,14.429,14.543,14.411,14.438,350000.0
2009-02-20 19:19:00,14.533,14.567,14.437,14.567,350000.0
2009-02-20 19:20:00,14.466,14.581,14.466,14.535,400000.0
2009-02-20 19:21:00,14.492,14.526,14.373,14.42,550000.0
2009-02-20 19:22:00,14.445,14.513,14.409,14.409,350000.0
2009-02-20 19:23:00,14.455,14.575,14.455,14.532,450000.0
2009-02-20 19:24:00,14.396,14.495,14.373,14.495,550000.0
2009-02-20 19:25:00,14.463,14.516,14.429,14.429,300000.0
2009-02-20 19:26:00,14.477,14.556,14.444,14.456,450000.0
2009-02-20 19:27:00,14.523,14.541,14.442,14.526,450000.0
2009-02-20 19:28:00,14.474,14.557,14.454,14.53,450000.0
2009-02-20 19:29:00,14.543,14.543,14.427,14.43,500000.0
2009-02-20 19:30:00,14.454,14.528,14.454,14.455,400000.0
2009-02-20 19:31:00,14.448,14.493,14.402,14.467,450000.0
2009-02-20 19:32:00,14.508,14.516,14.431,14.437,400000.0
2009-02-20 19:33:00,14.444,14.473,14.387,14.47,550000.0
2009-02-20 19:34:00,14.435,14.508,14.423,14.487,400000.0
2009-02-20 19:35:00,14.429,14.506,14.429,14.451,350000.0
2009-02-20 19:36:00,14.483,14.509,14.383,14.415,350000.0
2009-02-20 19:37:00,14.441,14.517,14.427,14.517,350000.0
2009-02-20 19:38:00,14.498,14.498,14.361,14.49,400000.0
2009-02-20 19:39:00,14.503,14.504,14.373,14.419,400000.0
2009-02-20 19:40:00,14.53,14.53,14.406,14.406,300000.0
2009-02-20 19:41:00,14.497,14.534,14.368,14.534,450000.0
2009-02-20 19:42:00,14.487,14.537,14.44,14.52,400000.0
2009-02-20 19:43:00,14.514,14.531,14.364,14.531,550000.0
2009-02-20 19:44:00,14.454,14.564,14.454,14.525,400000.0
2009-02-20 19:45:00,14.465,14.562,14.465,14.533,500000.0
2009-02-20 19:46:00,14.509,14.578,14.445,14.445,500000.0
2009-02-20 19:47:00,14.439,14.537,14.422,14.5,400000.0
2009-02-20 19:48:00,14.527,14.55,14.515,14.521,350000.0
2009-02-20 19:49:00,14.45,14.547,14.411,14.547,400000.0
2009-02-20 19:50:00,14.551,14.568,14.433,14.487,550000.0
2009-02-20 19:51:00,14.545,14.553,14.419,14.475,400000.0
2009-02-20 19:52:00,14.535,14.535,14.407,14.52,500000.0
2009-02-20 19:53:00,14.518,14.566,14.473,14.548,400000.0
2009-02-20 19:54:00,14.518,14.602,14.457,14.589,350000.0
2009-02-20 19:55:00,14.469,14.558,14.469,14.558,350000.0
2009-02-20 19:56:00,14.475,14.573,14.418,14.499,450000.0
2009-02-20 19:57:00,14.503,14.554,14.418,14.532,350000.0
2009-02-20 19:58:00,14.436,14.576,14.436,14.57,400000.0
2009-02-20 19:59:00,14.514,14.566,14.45,14.45,350000.0
2009-02-20 20:00:00,14.548,14.548,14.388,14.52,400000.0
2009-02-20 20:01:00,14.526,14.546,14.479,14.524,400000.0
2009-02-20 20:02:00,14.514,14.514,14.438,14.445,250000.0
2009-02-20 20:03:00,14.483,14.515,14.427,14.473,300000.0
2009-02-20 20:04:00,14.555,14.555,14.414,14.422,350000.0
2009-02-20 20:05:00,14.538,14.538,14.418,14.418,350000.0
2009-02-20 20:06:00,14.424,14.528,14.424,14.522,350000.0
2009-02-20 20:07:00,14.452,14.516,14.394,14.449,500000.0
2009-02-20 20:08:00,14.538,14.544,14.401,14.461,450000.0
2009-02-20 20:09:00,14.463,14.521,14.395,14.514,400000.0
2009-02-20 20:10:00,14.492,14.501,14.352,14.475,550000.0
2009-02-20 20:11:00,14.504,14.507,14.416,14.462,350000.0
2009-02-20 20:12:00,14.507,14.507,14.344,14.464,450000.0
2009-02-20 20:13:00,14.491,14.5,14.381,14.381,350000.0
2009-02-20 20:14:00,14.408,14.475,14.387,14.452,500000.0
2009-02-20 20:15:00,14.407,14.463,14.395,14.402,400000.0
2009-02-20 20:16:00,14.382,14.434,14.339,14.434,400000.0
2009-02-20 20:17:00,14.453,14.453,14.337,14.368,500000.0
2009-02-20 20:18:00,14.444,14.483,14.395,14.421,400000.0
2009-02-20 20:19:00,14.421,14.512,14.371,14.43,400000.0
2009-02-20 20:20:00,14.511,14.567,14.397,14.523,400000.0
2009-02-20 20:21:00,14.472,14.512,14.394,14.394,400000.0
2009-02-20 20:22:00,14.417,14.508,14.414,14.463,500000.0
2009-02-20 20:23:00,14.396,14.512,14.357,14.483,650000.0
2009-02-20 20:24:00,14.416,14.48,14.344,14.381,450000.0
2009-02-20 20:25:00,14.407,14.493,14.325,14.412,450000.0
2009-02-20 20:26:00,14.388,14.514,14.382,14.514,500000.0
2009-02-20 20:27:00,14.435,14.52,14.387,14.399,250000.0
2009-02-20 20:28:00,14.481,14.481,14.354,14.357,350000.0
2009-02-20 20:29:00,14.304,14.466,14.304,14.401,500000.0
2009-02-20 20:30:00,14.38,14.473,14.314,14.44,500000.0
2009-02-20 20:31:00,14.42,14.42,14.269,14.363,300000.0
2009-02-20 20:32:00,14.403,14.443,14.342,14.342,400000.0
2009-02-20 20:33:00,14.431,14.456,14.323,14.437,400000.0
2009-02-20 20:34:00,14.362,14.514,14.351,14.459,550000.0
2009-02-20 20:35:00,14.452,14.453,14.35,14.453,350000.0
2009-02-20 20:36:00,14.328,14.443,14.313,14.383,500000.0
2009-02-20 20:37:00,14.375,14.46,14.375,14.422,450000.0
2009-02-20 20:40:00,14.43,14.478,14.359,14.478,550000.0
2009-02-20 20:41:00,14.418,14.449,14.373,14.418,400000.0
2009-02-20 20:42:00,14.458,14.458,14.335,14.401,350000.0
2009-02-20 20:43:00,14.444,14.454,14.302,14.454,350000.0
2009-02-20 20:44:00,14.406,14.445,14.321,14.421,400000.0
2009-02-20 20:45:00,14.352,14.438,14.309,14.309,400000.0
2009-02-20 20:46:00,14.311,14.443,14.311,14.395,350000.0
2009-02-20 20:47:00,14.411,14.444,14.315,14.315,400000.0
2009-02-20 20:48:00,14.325,14.438,14.292,14.341,500000.0
2009-02-20 20:49:00,14.361,14.445,14.305,14.445,350000.0
2009-02-20 20:50:00,14.307,14.405,14.307,14.309,400000.0
2009-02-20 20:51:00,14.402,14.406,14.28,14.362,500000.0
2009-02-20 20:52:00,14.394,14.441,14.302,14.393,400000.0
2009-02-20 20:53:00,14.301,14.433,14.301,14.329,350000.0
2009-02-20 20:54:00,14.387,14.415,14.301,14.415,400000.0
2009-02-20 20:55:00,14.358,14.42,14.295,14.42,550000.0
2009-02-20 20:56:00,14.404,14.428,14.329,14.344,500000.0
2009-02-20 20:57:00,14.39,14.443,14.321,14.443,350000.0
2009-02-20 20:58:00,14.322,14.492,14.322,14.415,350000.0
2009-02-20 20:59:00,14.44,14.44,14.298,14.379,350000.0
2009-02-20 21:00:00,14.342,14.46,14.342,14.378,650000.0
2009-02-20 21:01:00,14.291,14.396,14.254,14.394,450000.0
2009-02-20 21:02:00,14.404,14.476,14.345,14.359,550000.0
2009-02-20 21:03:00,14.315,14.421,14.281,14.325,550000.0
2009-02-20 21:04:00,14.404,14.421,14.31,14.421,550000.0
2009-02-20 21:05:00,14.395,14.445,14.323,14.413,550000.0
2009-02-20 21:08:00,14.442,14.442,14.311,14.403,400000.0
2009-02-20 21:10:00,14.393,14.412,14.274,14.317,800000.0
2009-02-20 21:11:00,14.365,14.437,14.341,14.419,400000.0
2009-02-20 21:12:00,14.321,14.411,14.296,14.296,250000.0
2009-02-20 21:13:00,14.402,14.446,14.329,14.359,550000.0
2009-02-20 21:14:00,14.401,14.416,14.286,14.393,550000.0
2009-02-20 21:16:00,14.354,14.435,14.313,14.394,550000.0
2009-02-20 21:17:00,14.361,14.464,14.316,14.399,350000.0
2009-02-20 21:18:00,14.34,14.405,14.288,14.405,350000.0
2009-02-20 21:19:00,14.386,14.435,14.28,14.396,450000.0
2009-02-20 21:20:00,14.384,14.432,14.243,14.269,950000.0
2009-02-20 21:21:00,14.401,14.401,14.279,14.279,300000.0
2009-02-20 21:22:00,14.305,14.394,14.248,14.356,300000.0
2009-02-20 21:23:00,14.351,14.379,14.246,14.27,350000.0
2009-02-20 21:24:00,14.361,14.372,14.268,14.289,400000.0
2009-02-20 21:25:00,14.343,14.383,14.248,14.376,500000.0
2009-02-20 21:26:00,14.34,14.34,14.259,14.291,400000.0
2009-02-20 21:27:00,14.353,14.353,14.232,14.298,500000.0
2009-02-20 21:28:00,14.336,14.374,14.21,14.242,350000.0
2009-02-20 21:29:00,14.273,14.391,14.266,14.321,450000.0
2009-02-20 21:30:00,14.319,14.353,14.237,14.237,550000.0
2009-02-20 21:31:00,14.362,14.398,14.236,14.375,350000.0
2009-02-20 21:32:00,14.337,14.404,14.261,14.396,650000.0
2009-02-20 21:33:00,14.348,14.379,14.242,14.368,650000.0
2009-02-20 21:34:00,14.379,14.379,14.279,14.359,300000.0
2009-02-20 21:35:00,14.38,14.404,14.315,14.4,400000.0
2009-02-20 21:36:00,14.341,14.412,14.267,14.412,400000.0
2009-02-20 21:37:00,14.43,14.43,14.292,14.348,550000.0
2009-02-20 21:38:00,14.342,14.483,14.342,14.444,550000.0
2009-02-20 21:39:00,14.306,14.388,14.298,14.354,500000.0
2009-02-20 21:40:00,14.356,14.446,14.292,14.425,350000.0
2009-02-20 21:41:00,14.458,14.458,14.315,14.359,500000.0
2009-02-20 21:42:00,14.412,14.445,14.362,14.413,450000.0
2009-02-20 21:43:00,14.428,14.428,14.285,14.385,450000.0
2009-02-20 21:44:00,14.293,14.387,14.293,14.387,400000.0
2009-02-20 21:45:00,14.416,14.433,14.326,14.404,400000.0
2009-02-20 21:46:00,14.372,14.373,14.254,14.292,550000.0
2009-02-20 21:47:00,14.386,14.408,14.286,14.372,400000.0
2009-02-20 21:48:00,14.344,14.383,14.245,14.295,550000.0
2009-02-20 21:49:00,14.34,14.378,14.242,14.378,400000.0
2009-02-20 21:50:00,14.395,14.414,14.291,14.373,900000.0
2009-02-20 21:51:00,14.349,14.403,14.258,14.359,500000.0
2009-02-20 21:52:00,14.339,14.352,14.277,14.352,300000.0
2009-02-20 21:53:00,14.369,14.387,14.252,14.34,300000.0
2009-02-20 21:54:00,14.247,14.368,14.247,14.328,400000.0
2009-02-20 21:55:00,14.31,14.393,14.302,14.366,550000.0
2009-02-20 21:56:00,14.313,14.4,14.283,14.4,350000.0
2009-02-20 21:57:00,14.317,14.4,14.259,14.259,250000.0
2009-02-20 21:58:00,14.391,14.391,14.232,14.365,350000.0
2009-02-20 21:59:00,14.261,14.421,14.261,14.313,900000.0
2009-02-20 22:00:00,14.366,14.385,14.232,14.263,400000.0
2009-02-20 22:01:00,14.398,14.402,14.257,14.329,500000.0
2009-02-20 22:02:00,14.408,14.45,14.329,14.402,300000.0
2009-02-20 22:03:00,14.313,14.418,14.313,14.397,250000.0
2009-02-20 22:04:00,14.314,14.379,14.267,14.294,350000.0
2009-02-20 22:05:00,14.337,14.399,14.306,14.36,350000.0
2009-02-20 22:06:00,14.285,14.378,14.269,14.269,350000.0
2009-02-20 22:07:00,14.352,14.443,14.299,14.347,350000.0
2009-02-20 22:08:00,14.314,14.399,14.289,14.399,450000.0
2009-02-20 22:09:00,14.394,14.394,14.282,14.353,400000.0
2009-02-20 22:10:00,14.311,14.311,14.311,14.311,50000.0
2009-02-20 22:12:00,14.416,14.416,14.263,14.388,550000.0
2009-02-20 22:15:00,14.379,14.379,14.23,14.334,500000.0
2009-02-20 22:16:00,14.366,14.39,14.366,14.39,100000.0
2009-02-20 22:17:00,14.337,14.449,14.337,14.443,150000.0
2009-02-20 22:18:00,14.395,14.435,14.329,14.435,500000.0
2009-02-20 22:19:00,14.415,14.433,14.319,14.426,350000.0
2009-02-20 22:20:00,14.377,14.377,14.292,14.292,150000.0
2009-02-20 22:22:00,14.402,14.423,14.389,14.393,300000.0
2009-02-20 22:23:00,14.335,14.372,14.329,14.344,200000.0
2009-02-20 22:24:00,14.419,14.419,14.355,14.385,300000.0
2009-02-20 22:27:00,14.373,14.416,14.302,14.377,400000.0
2009-02-20 22:29:00,14.405,14.437,14.328,14.392,650000.0
2009-02-20 22:30:00,14.396,14.419,14.314,14.419,250000.0
2009-02-20 22:31:00,14.423,14.423,14.319,14.385,300000.0
2009-02-20 22:32:00,14.408,14.408,14.281,14.387,400000.0
2009-02-20 22:33:00,14.379,14.471,14.333,14.391,350000.0
2009-02-20 22:34:00,14.382,14.445,14.28,14.28,400000.0
2009-02-20 22:35:00,14.438,14.438,14.305,14.305,350000.0
2009-02-20 22:36:00,14.418,14.418,14.274,14.406,250000.0
2009-02-20 22:37:00,14.334,14.428,14.334,14.416,250000.0
2009-02-20 22:40:00,14.273,14.411,14.273,14.389,350000.0
2009-02-20 22:41:00,14.407,14.407,14.314,14.369,350000.0
2009-02-20 22:44:00,14.401,14.409,14.288,14.409,450000.0
2009-02-20 22:45:00,14.363,14.369,14.325,14.369,400000.0
2009-02-20 22:47:00,14.408,14.444,14.344,14.344,400000.0
2009-02-20 22:48:00,14.343,14.353,14.334,14.334,150000.0
2009-02-20 22:49:00,14.425,14.426,14.351,14.426,400000.0
2009-02-20 22:51:00,14.402,14.402,14.348,14.348,100000.0
2009-02-20 22:52:00,14.385,14.396,14.309,14.326,400000.0
2009-02-20 22:53:00,14.336,14.402,14.277,14.337,350000.0
2009-02-20 22:54:00,14.292,14.409,14.282,14.409,450000.0
2009-02-20 22:55:00,14.335,14.358,14.335,14.358,100000.0
2009-02-20 22:56:00,14.339,14.423,14.291,14.334,650000.0
2009-02-20 22:58:00,14.388,14.412,14.37,14.378,400000.0
2009-02-20 22:59:00,14.366,14.401,14.301,14.345,950000.0
2009-02-20 23:00:00,14.385,14.411,14.279,14.37,350000.0
2009-02-20 23:01:00,14.407,14.419,14.299,14.299,400000.0
2009-02-20 23:02:00,14.367,14.367,14.28,14.28,350000.0
2009-02-20 23:03:00,14.381,14.392,14.276,14.392,500000.0
2009-02-20 23:04:00,14.263,14.417,14.263,14.397,350000.0
2009-02-20 23:05:00,14.39,14.403,14.295,14.295,350000.0
2009-02-20 23:06:00,14.399,14.419,14.31,14.419,500000.0
2009-02-20 23:07:00,14.331,14.413,14.288,14.288,450000.0
2009-02-20 23:08:00,14.382,14.414,14.283,14.353,550000.0
2009-02-20 23:09:00,14.405,14.418,14.321,14.395,500000.0
2009-02-20 23:10:00,14.377,14.421,14.377,14.388,350000.0
2009-02-20 23:11:00,14.34,14.409,14.33,14.394,400000.0
2009-02-20 23:12:00,14.4,14.4,14.29,14.29,350000.0
2009-02-20 23:13:00,14.42,14.421,14.292,14.421,350000.0
2009-02-20 23:14:00,14.385,14.436,14.349,14.352,550000.0
2009-02-20 23:15:00,14.343,14.424,14.343,14.384,300000.0
2009-02-20 23:17:00,14.419,14.419,14.288,14.376,400000.0
2009-02-20 23:18:00,14.307,14.423,14.305,14.316,450000.0
2009-02-20 23:19:00,14.416,14.462,14.331,14.444,500000.0
2009-02-20 23:20:00,14.372,14.431,14.28,14.388,1150000.0
2009-02-20 23:21:00,14.355,14.393,14.302,14.302,500000.0
2009-02-20 23:23:00,14.432,14.432,14.322,14.351,350000.0
2009-02-20 23:24:00,14.321,14.405,14.269,14.304,450000.0
2009-02-20 23:25:00,14.383,14.428,14.316,14.326,550000.0
2009-02-20 23:29:00,14.37,14.396,14.258,14.354,500000.0
2009-02-20 23:30:00,14.275,14.386,14.258,14.381,1000000.0
2009-02-20 23:32:00,14.324,14.423,14.316,14.423,400000.0
2009-02-20 23:34:00,14.361,14.392,14.314,14.32,500000.0
2009-02-20 23:35:00,14.35,14.384,14.247,14.308,350000.0
2009-02-20 23:38:00,14.326,14.436,14.299,14.299,400000.0
2009-02-20 23:40:00,14.276,14.384,14.274,14.334,350000.0
2009-02-20 23:41:00,14.389,14.421,14.315,14.352,400000.0
2009-02-20 23:42:00,14.418,14.422,14.348,14.415,450000.0
2009-02-20 23:43:00,14.407,14.422,14.322,14.416,500000.0
2009-02-20 23:44:00,14.415,14.432,14.346,14.346,550000.0
2009-02-20 23:45:00,14.338,14.41,14.283,14.355,350000.0
2009-02-20 23:50:00,14.402,14.402,14.284,14.344,750000.0
2009-02-20 23:52:00,14.378,14.388,14.292,14.377,350000.0
2009-02-20 23:53:00,14.345,14.429,14.318,14.331,400000.0
2009-02-20 23:54:00,14.304,14.39,14.304,14.379,550000.0
2009-02-20 23:55:00,14.389,14.4,14.258,14.258,350000.0
2009-02-20 23:56:00,14.285,14.411,14.277,14.403,450000.0
2009-02-20 23:57:00,14.308,14.4,14.264,14.348,400000.0
2009-02-20 23:58:00,14.346,14.402,14.301,14.402,350000.0
2009-02-20 23:59:00,14.298,14.386,14.298,14.386,100000.0
2009-02-23 00:00:00,14.293,14.371,14.262,14.371,500000.0
2009-02-23 00:04:00,14.313,14.386,14.313,14.352,150000.0
2009-02-23 00:05:00,14.359,14.359,14.269,14.288,400000.0
2009-02-23 00:08:00,14.287,14.287,14.287,14.287,50000.0
2009-02-23 00:09:00,14.369,14.376,14.328,14.374,550000.0
2009-02-23 00:10:00,14.367,14.368,14.279,14.36,350000.0
2009-02-23 00:16:00,14.366,14.366,14.221,14.227,400000.0
2009-02-23 00:20:00,14.356,14.369,14.285,14.369,350000.0
2009-02-23 00:23:00,14.338,14.358,14.206,14.272,450000.0
2009-02-23 00:27:00,14.328,14.36,14.277,14.36,250000.0
2009-02-23 00:30:00,14.237,14.373,14.237,14.274,450000.0
2009-02-23 00:31:00,14.353,14.423,14.304,14.423,500000.0
2009-02-23 00:32:00,14.283,14.283,14.271,14.273,150000.0
2009-02-23 00:34:00,14.344,14.362,14.296,14.362,250000.0
2009-02-23 00:40:00,14.349,14.415,14.32,14.415,250000.0
2009-02-23 00:42:00,14.295,14.356,14.295,14.331,250000.0
2009-02-23 00:50:00,14.368,14.374,14.238,14.374,600000.0
2009-02-23 00:53:00,14.329,14.418,14.299,14.398,700000.0
2009-02-23 00:54:00,14.334,14.424,14.282,14.288,500000.0
2009-02-23 01:00:00,14.277,14.389,14.277,14.383,400000.0
2009-02-23 01:01:00,14.304,14.344,14.212,14.344,500000.0
2009-02-23 01:02:00,14.355,14.393,14.355,14.384,250000.0
2009-02-23 01:03:00,14.399,14.408,14.354,14.373,350000.0
2009-02-23 01:04:00,14.311,14.362,14.288,14.293,400000.0
2009-02-23 01:05:00,14.42,14.43,14.382,14.422,250000.0
2009-02-23 01:06:00,14.371,14.439,14.351,14.351,500000.0
2009-02-23 01:07:00,14.431,14.431,14.315,14.315,350000.0
2009-02-23 01:08:00,14.352,14.435,14.352,14.433,350000.0
2009-02-23 01:09:00,14.411,14.454,14.294,14.353,450000.0
2009-02-23 01:10:00,14.37,14.416,14.278,14.364,650000.0
2009-02-23 01:11:00,14.365,14.407,14.294,14.39,400000.0
2009-02-23 01:12:00,14.377,14.465,14.336,14.428,450000.0
2009-02-23 01:13:00,14.456,14.456,14.322,14.428,500000.0
2009-02-23 01:14:00,14.344,14.457,14.3,14.401,450000.0
2009-02-23 01:15:00,14.419,14.419,14.342,14.4,300000.0
2009-02-23 01:16:00,14.389,14.455,14.271,14.339,550000.0
2009-02-23 01:17:00,14.448,14.448,14.336,14.367,350000.0
2009-02-23 01:18:00,14.407,14.436,14.364,14.364,300000.0
2009-02-23 01:19:00,14.341,14.437,14.302,14.351,600000.0
2009-02-23 01:20:00,14.378,14.41,14.311,14.339,400000.0
2009-02-23 01:23:00,14.419,14.463,14.325,14.368,400000.0
2009-02-23 01:24:00,14.395,14.445,14.301,14.365,550000.0
2009-02-23 01:25:00,14.285,14.414,14.285,14.365,250000.0
2009-02-23 01:26:00,14.374,14.384,14.21,14.28,650000.0
2009-02-23 01:27:00,14.366,14.382,14.204,14.363,500000.0
2009-02-23 01:28:00,14.296,14.345,14.216,14.221,450000.0
2009-02-23 01:29:00,14.296,14.329,14.198,14.254,400000.0
2009-02-23 01:30:00,14.342,14.412,14.248,14.365,500000.0
2009-02-23 01:31:00,14.301,14.32,14.28,14.32,150000.0
2009-02-23 01:32:00,14.394,14.409,14.271,14.372,350000.0
2009-02-23 01:33:00,14.351,14.382,14.248,14.302,450000.0
2009-02-23 01:34:00,14.397,14.402,14.315,14.322,300000.0
2009-02-23 01:35:00,14.381,14.412,14.278,14.404,400000.0
2009-02-23 01:36:00,14.363,14.414,14.291,14.37,350000.0
2009-02-23 01:37:00,14.36,14.388,14.307,14.307,150000.0
2009-02-23 01:40:00,14.348,14.387,14.309,14.387,350000.0
2009-02-23 01:41:00,14.258,14.363,14.224,14.281,400000.0
2009-02-23 01:43:00,14.35,14.41,14.276,14.276,450000.0
2009-02-23 01:44:00,14.326,14.409,14.321,14.321,400000.0
2009-02-23 01:45:00,14.374,14.374,14.301,14.301,100000.0
2009-02-23 01:46:00,14.355,14.415,14.287,14.373,550000.0
2009-02-23 01:47:00,14.267,14.374,14.242,14.374,500000.0
2009-02-23 01:48:00,14.328,14.394,14.278,14.346,350000.0
2009-02-23 01:49:00,14.344,14.418,14.296,14.418,400000.0
2009-02-23 01:50:00,14.408,14.441,14.313,14.44,500000.0
2009-02-23 01:51:00,14.426,14.456,14.334,14.349,450000.0
2009-02-23 01:52:00,14.34,14.426,14.326,14.345,550000.0
2009-02-23 01:53:00,14.415,14.455,14.338,14.338,300000.0
2009-02-23 01:54:00,14.416,14.436,14.333,14.436,500000.0
2009-02-23 01:56:00,14.413,14.44,14.331,14.427,300000.0
2009-02-23 01:57:00,14.306,14.43,14.306,14.392,350000.0
2009-02-23 01:58:00,14.371,14.444,14.371,14.444,400000.0
2009-02-23 01:59:00,14.408,14.408,14.408,14.408,50000.0
2009-02-23 02:01:00,14.418,14.443,14.369,14.443,250000.0
2009-02-23 02:02:00,14.444,14.444,14.372,14.372,300000.0
2009-02-23 02:03:00,14.283,14.422,14.257,14.422,400000.0
2009-02-23 02:04:00,14.388,14.4,14.255,14.323,450000.0
2009-02-23 02:05:00,14.411,14.434,14.316,14.434,250000.0
2009-02-23 02:06:00,14.389,14.432,14.334,14.432,350000.0
2009-02-23 02:07:00,14.406,14.406,14.287,14.287,300000.0
2009-02-23 02:08:00,14.402,14.413,14.268,14.408,350000.0
2009-02-23 02:09:00,14.377,14.404,14.251,14.394,400000.0
2009-02-23 02:10:00,14.268,14.381,14.268,14.308,250000.0
2009-02-23 02:11:00,14.383,14.384,14.264,14.352,350000.0
2009-02-23 02:12:00,14.338,14.41,14.277,14.277,200000.0
2009-02-23 02:13:00,14.364,14.369,14.364,14.369,100000.0
2009-02-23 02:14:00,14.374,14.389,14.27,14.389,350000.0
2009-02-23 02:15:00,14.265,14.396,14.265,14.273,600000.0
2009-02-23 02:16:00,14.236,14.394,14.236,14.393,350000.0
2009-02-23 02:17:00,14.339,14.379,14.284,14.371,400000.0
2009-02-23 02:18:00,14.297,14.395,14.276,14.276,400000.0
2009-02-23 02:20:00,14.346,14.385,14.279,14.367,300000.0
2009-02-23 02:21:00,14.383,14.385,14.239,14.341,350000.0
2009-02-23 02:22:00,14.255,14.389,14.255,14.259,550000.0
2009-02-23 02:23:00,14.312,14.381,14.233,14.305,350000.0
2009-02-23 02:25:00,14.37,14.397,14.255,14.362,450000.0
2009-02-23 02:26:00,14.355,14.397,14.286,14.393,350000.0
2009-02-23 02:27:00,14.383,14.395,14.283,14.335,350000.0
2009-02-23 02:28:00,14.368,14.4,14.282,14.4,400000.0
2009-02-23 02:29:00,14.296,14.455,14.296,14.317,400000.0
2009-02-23 02:30:00,14.286,14.384,14.233,14.382,700000.0
2009-02-23 02:31:00,14.272,14.412,14.268,14.268,500000.0
2009-02-23 02:32:00,14.365,14.365,14.289,14.338,350000.0
2009-02-23 02:33:00,14.342,14.448,14.291,14.301,600000.0
2009-02-23 02:34:00,14.308,14.411,14.308,14.411,100000.0
2009-02-23 02:37:00,14.348,14.352,14.269,14.352,300000.0
2009-02-23 02:38:00,14.331,14.409,14.301,14.384,400000.0
2009-02-23 02:40:00,14.378,14.402,14.29,14.318,350000.0
2009-02-23 02:43:00,14.391,14.416,14.279,14.416,550000.0
2009-02-23 02:44:00,14.379,14.418,14.308,14.308,300000.0
2009-02-23 02:45:00,14.41,14.42,14.41,14.42,550000.0
2009-02-23 02:46:00,14.415,14.439,14.307,14.341,550000.0
2009-02-23 02:47:00,14.287,14.421,14.274,14.274,250000.0
2009-02-23 02:48:00,14.295,14.424,14.268,14.409,500000.0
2009-02-23 02:50:00,14.308,14.394,14.252,14.394,350000.0
2009-02-23 02:52:00,14.255,14.332,14.255,14.276,250000.0
2009-02-23 02:53:00,14.399,14.399,14.399,14.399,50000.0
2009-02-23 02:54:00,14.419,14.475,14.315,14.315,450000.0
2009-02-23 02:55:00,14.283,14.4,14.283,14.335,250000.0
2009-02-23 02:56:00,14.395,14.395,14.251,14.258,200000.0
2009-02-23 02:57:00,14.39,14.39,14.266,14.304,250000.0
2009-02-23 02:58:00,14.35,14.417,14.336,14.417,400000.0
2009-02-23 02:59:00,14.296,14.419,14.296,14.389,300000.0
2009-02-23 03:00:00,14.281,14.407,14.281,14.323,200000.0
2009-02-23 03:03:00,14.409,14.429,14.345,14.345,200000.0
2009-02-23 03:04:00,14.379,14.4,14.318,14.4,250000.0
2009-02-23 03:05:00,14.401,14.401,14.329,14.329,300000.0
2009-02-23 03:06:00,14.297,14.458,14.297,14.444,400000.0
2009-02-23 03:07:00,14.376,14.407,14.273,14.327,450000.0
2009-02-23 03:10:00,14.278,14.385,14.278,14.385,200000.0
2009-02-23 03:11:00,14.384,14.406,14.339,14.406,250000.0
2009-02-23 03:12:00,14.414,14.416,14.342,14.342,300000.0
2009-02-23 03:14:00,14.384,14.407,14.287,14.407,250000.0
2009-02-23 03:17:00,14.316,14.341,14.304,14.341,250000.0
2009-02-23 03:18:00,14.376,14.392,14.328,14.392,250000.0
2009-02-23 03:20:00,14.357,14.357,14.357,14.357,50000.0
2009-02-23 03:21:00,14.358,14.39,14.308,14.39,250000.0
2009-02-23 03:23:00,14.399,14.421,14.282,14.376,350000.0
2009-02-23 03:24:00,14.29,14.382,14.29,14.382,100000.0
2009-02-23 03:25:00,14.41,14.42,14.41,14.41,550000.0
2009-02-23 03:26:00,14.298,14.421,14.298,14.33,550000.0
2009-02-23 03:27:00,14.42,14.42,14.41,14.41,250000.0
2009-02-23 03:28:00,14.42,14.42,14.42,14.42,250000.0
2009-02-23 03:30:00,14.331,14.356,14.282,14.356,250000.0
2009-02-23 03:32:00,14.41,14.41,14.41,14.41,550000.0
2009-02-23 03:33:00,14.29,14.412,14.29,14.403,550000.0
2009-02-23 03:34:00,14.259,14.378,14.218,14.365,550000.0
2009-02-23 03:35:00,14.376,14.383,14.234,14.383,350000.0
2009-02-23 03:36:00,14.388,14.388,14.3,14.3,100000.0
2009-02-23 03:37:00,14.323,14.39,14.278,14.381,500000.0
2009-02-23 03:38:00,14.372,14.372,14.272,14.272,250000.0
2009-02-23 03:39:00,14.31,14.375,14.254,14.29,400000.0
2009-02-23 03:40:00,14.214,14.353,14.204,14.347,500000.0
2009-02-23 03:41:00,14.293,14.293,14.264,14.264,100000.0
2009-02-23 03:42:00,14.33,14.349,14.26,14.26,300000.0
2009-02-23 03:43:00,14.365,14.365,14.247,14.336,350000.0
2009-02-23 03:44:00,14.307,14.332,14.307,14.332,100000.0
2009-02-23 03:45:00,14.262,14.373,14.262,14.326,450000.0
2009-02-23 03:46:00,14.282,14.36,14.23,14.32,400000.0
2009-02-23 03:47:00,14.319,14.381,14.302,14.302,300000.0
2009-02-23 03:48:00,14.287,14.41,14.224,14.234,700000.0
2009-02-23 03:50:00,14.339,14.369,14.204,14.204,800000.0
2009-02-23 03:51:00,14.352,14.38,14.247,14.247,250000.0
2009-02-23 03:52:00,14.369,14.371,14.272,14.35,350000.0
2009-02-23 03:53:00,14.188,14.317,14.188,14.254,200000.0
2009-02-23 03:54:00,14.282,14.363,14.281,14.363,450000.0
2009-02-23 03:55:00,14.336,14.336,14.204,14.329,650000.0
2009-02-23 03:56:00,14.314,14.356,14.241,14.34,350000.0
2009-02-23 03:57:00,14.206,14.346,14.206,14.346,200000.0
2009-02-23 03:58:00,14.282,14.41,14.282,14.388,350000.0
2009-02-23 03:59:00,14.339,14.362,14.315,14.362,400000.0
2009-02-23 04:00:00,14.353,14.369,14.262,14.342,500000.0
2009-02-23 04:01:00,14.321,14.366,14.321,14.366,200000.0
2009-02-23 04:02:00,14.36,14.37,14.36,14.37,250000.0
2009-02-23 04:03:00,14.315,14.351,14.258,14.351,250000.0
2009-02-23 04:05:00,14.332,14.34,14.242,14.34,600000.0
2009-02-23 04:06:00,14.29,14.359,14.29,14.359,100000.0
2009-02-23 04:07:00,14.245,14.362,14.245,14.362,100000.0
2009-02-23 04:09:00,14.343,14.356,14.251,14.339,600000.0
2009-02-23 04:10:00,14.315,14.358,14.315,14.356,350000.0
2009-02-23 04:13:00,14.334,14.334,14.196,14.229,450000.0
2009-02-23 04:17:00,14.341,14.366,14.292,14.366,250000.0
2009-02-23 04:20:00,14.221,14.328,14.221,14.292,150000.0
2009-02-23 04:21:00,14.36,14.36,14.277,14.277,150000.0
2009-02-23 04:23:00,14.308,14.393,14.308,14.362,250000.0
2009-02-23 04:24:00,14.33,14.33,14.33,14.33,50000.0
2009-02-23 04:25:00,14.288,14.334,14.288,14.334,100000.0
2009-02-23 04:26:00,14.274,14.369,14.261,14.369,450000.0
2009-02-23 04:27:00,14.313,14.313,14.219,14.219,150000.0
2009-02-23 04:28:00,14.365,14.365,14.235,14.253,350000.0
2009-02-23 04:29:00,14.317,14.351,14.232,14.351,250000.0
2009-02-23 04:30:00,14.302,14.359,14.277,14.281,350000.0
2009-02-23 04:31:00,14.275,14.347,14.254,14.32,250000.0
2009-02-23 04:32:00,14.289,14.433,14.287,14.374,400000.0
2009-02-23 04:33:00,14.252,14.358,14.252,14.358,300000.0
2009-02-23 04:34:00,14.323,14.353,14.284,14.285,450000.0
2009-02-23 04:35:00,14.225,14.246,14.225,14.234,350000.0
2009-02-23 04:36:00,14.374,14.374,14.255,14.255,100000.0
2009-02-23 04:37:00,14.347,14.349,14.253,14.253,300000.0
2009-02-23 04:38:00,14.267,14.326,14.177,14.326,250000.0
2009-02-23 04:39:00,14.303,14.407,14.267,14.337,500000.0
2009-02-23 04:40:00,14.175,14.311,14.175,14.29,300000.0
2009-02-23 04:41:00,14.371,14.374,14.299,14.373,300000.0
2009-02-23 04:42:00,14.305,14.373,14.253,14.34,400000.0
2009-02-23 04:43:00,14.245,14.345,14.232,14.345,400000.0
2009-02-23 04:44:00,14.241,14.346,14.206,14.346,450000.0
2009-02-23 04:45:00,14.321,14.344,14.209,14.216,450000.0
2009-02-23 04:46:00,14.323,14.361,14.25,14.26,400000.0
2009-02-23 04:47:00,14.327,14.361,14.236,14.361,250000.0
2009-02-23 04:48:00,14.334,14.346,14.204,14.251,250000.0
2009-02-23 04:49:00,14.232,14.344,14.201,14.228,300000.0
2009-02-23 04:50:00,14.259,14.351,14.214,14.33,350000.0
2009-02-23 04:51:00,14.319,14.319,14.233,14.233,100000.0
2009-02-23 04:52:00,14.338,14.338,14.258,14.258,100000.0
2009-02-23 04:53:00,14.221,14.363,14.221,14.323,350000.0
2009-02-23 04:54:00,14.354,14.354,14.263,14.277,450000.0
2009-02-23 04:55:00,14.201,14.324,14.201,14.304,400000.0
2009-02-23 04:56:00,14.311,14.33,14.232,14.296,400000.0
2009-02-23 04:57:00,14.351,14.351,14.228,14.335,650000.0
2009-02-23 04:58:00,14.316,14.321,14.232,14.236,250000.0
2009-02-23 04:59:00,14.24,14.341,14.222,14.303,400000.0
2009-02-23 05:00:00,14.243,14.352,14.243,14.311,350000.0
2009-02-23 05:01:00,14.332,14.353,14.26,14.338,300000.0
2009-02-23 05:02:00,14.252,14.339,14.231,14.339,550000.0
2009-02-23 05:03:00,14.293,14.342,14.241,14.241,350000.0
2009-02-23 05:04:00,14.31,14.358,14.243,14.35,350000.0
2009-02-23 05:05:00,14.366,14.387,14.246,14.246,350000.0
2009-02-23 05:06:00,14.321,14.349,14.191,14.342,500000.0
2009-02-23 05:07:00,14.34,14.34,14.26,14.26,450000.0
2009-02-23 05:08:00,14.316,14.38,14.205,14.205,300000.0
2009-02-23 05:09:00,14.3,14.355,14.186,14.302,1200000.0
2009-02-23 05:10:00,14.121,14.299,14.121,14.279,400000.0
2009-02-23 05:11:00,14.25,14.331,14.225,14.307,450000.0
2009-02-23 05:12:00,14.23,14.333,14.216,14.228,550000.0
2009-02-23 05:13:00,14.22,14.361,14.22,14.23,400000.0
2009-02-23 05:14:00,14.231,14.328,14.174,14.227,450000.0
2009-02-23 05:15:00,14.344,14.358,14.256,14.347,550000.0
2009-02-23 05:16:00,14.23,14.345,14.23,14.341,400000.0
2009-02-23 05:17:00,14.344,14.345,14.222,14.342,700000.0
2009-02-23 05:18:00,14.313,14.345,14.214,14.214,300000.0
2009-02-23 05:19:00,14.315,14.383,14.215,14.287,550000.0
2009-02-23 05:20:00,14.317,14.339,14.236,14.312,450000.0
2009-02-23 05:21:00,14.318,14.331,14.272,14.304,550000.0
2009-02-23 05:22:00,14.319,14.387,14.284,14.329,800000.0
2009-02-23 05:23:00,14.315,14.331,14.206,14.322,700000.0
2009-02-23 05:24:00,14.296,14.323,14.26,14.316,250000.0
2009-02-23 05:25:00,14.342,14.365,14.272,14.348,800000.0
2009-02-23 05:26:00,14.335,14.349,14.256,14.349,600000.0
2009-02-23 05:27:00,14.254,14.356,14.218,14.237,350000.0
2009-02-23 05:28:00,14.274,14.377,14.233,14.233,350000.0
2009-02-23 05:29:00,14.254,14.275,14.254,14.275,100000.0
2009-02-23 05:30:00,14.322,14.322,14.18,14.23,550000.0
2009-02-23 05:31:00,14.319,14.322,14.195,14.251,600000.0
2009-02-23 05:32:00,14.334,14.334,14.196,14.309,350000.0
2009-02-23 05:33:00,14.301,14.35,14.234,14.339,450000.0
2009-02-23 05:34:00,14.321,14.348,14.228,14.233,350000.0
2009-02-23 05:35:00,14.352,14.36,14.269,14.286,450000.0
2009-02-23 05:36:00,14.309,14.309,14.174,14.287,450000.0
2009-02-23 05:37:00,14.364,14.364,14.258,14.317,350000.0
2009-02-23 05:38:00,14.332,14.334,14.233,14.233,150000.0
2009-02-23 05:39:00,14.191,14.308,14.191,14.219,300000.0
2009-02-23 05:40:00,14.297,14.332,14.206,14.325,700000.0
2009-02-23 05:41:00,14.258,14.296,14.186,14.186,350000.0
2009-02-23 05:42:00,14.206,14.328,14.202,14.202,450000.0
2009-02-23 05:43:00,14.315,14.343,14.243,14.253,550000.0
2009-02-23 05:44:00,14.283,14.344,14.202,14.223,550000.0
2009-02-23 05:45:00,14.297,14.297,14.155,14.155,250000.0
2009-02-23 05:46:00,14.204,14.336,14.196,14.216,400000.0
2009-02-23 05:47:00,14.225,14.355,14.218,14.307,450000.0
2009-02-23 05:48:00,14.189,14.332,14.189,14.332,500000.0
2009-02-23 05:49:00,14.328,14.341,14.236,14.265,650000.0
2009-02-23 05:50:00,14.294,14.306,14.182,14.306,400000.0
2009-02-23 05:51:00,14.311,14.319,14.179,14.215,600000.0
2009-02-23 05:53:00,14.272,14.359,14.251,14.302,500000.0
2009-02-23 05:54:00,14.317,14.317,14.185,14.252,400000.0
2009-02-23 05:57:00,14.22,14.294,14.147,14.285,650000.0
2009-02-23 05:58:00,14.208,14.322,14.194,14.194,400000.0
2009-02-23 05:59:00,14.315,14.315,14.172,14.302,450000.0
2009-02-23 06:00:00,14.273,14.298,14.156,14.268,650000.0
2009-02-23 06:02:00,14.321,14.38,14.234,14.319,550000.0
2009-02-23 06:03:00,14.265,14.319,14.214,14.319,450000.0
2009-02-23 06:04:00,14.223,14.341,14.199,14.299,600000.0
2009-02-23 06:05:00,14.32,14.331,14.3,14.302,250000.0
2009-02-23 06:06:00,14.201,14.317,14.195,14.252,350000.0
2009-02-23 06:07:00,14.238,14.318,14.167,14.257,600000.0
2009-02-23 06:08:00,14.302,14.379,14.204,14.224,700000.0
2009-02-23 06:09:00,14.188,14.287,14.188,14.271,550000.0
2009-02-23 06:10:00,14.266,14.376,14.197,14.216,650000.0
2009-02-23 06:11:00,14.251,14.344,14.218,14.277,400000.0
2009-02-23 06:12:00,14.335,14.335,14.216,14.25,550000.0
2009-02-23 06:13:00,14.289,14.338,14.205,14.305,450000.0
2009-02-23 06:14:00,14.331,14.331,14.214,14.268,450000.0
2009-02-23 06:15:00,14.233,14.385,14.233,14.343,800000.0
2009-02-23 06:16:00,14.333,14.373,14.228,14.255,600000.0
2009-02-23 06:18:00,14.233,14.313,14.233,14.313,400000.0
2009-02-23 06:20:00,14.28,14.316,14.231,14.316,250000.0
2009-02-23 06:21:00,14.34,14.34,14.34,14.34,350000.0
2009-02-23 06:22:00,14.33,14.334,14.231,14.288,350000.0
2009-02-23 06:23:00,14.343,14.343,14.22,14.267,350000.0
2009-02-23 06:24:00,14.21,14.331,14.196,14.313,350000.0
2009-02-23 06:25:00,14.23,14.392,14.23,14.349,450000.0
2009-02-23 06:26:00,14.339,14.346,14.201,14.336,450000.0
2009-02-23 06:29:00,14.306,14.306,14.15,14.15,450000.0
2009-02-23 06:30:00,14.321,14.321,14.255,14.264,400000.0
2009-02-23 06:31:00,14.241,14.309,14.157,14.197,550000.0
2009-02-23 06:32:00,14.343,14.343,14.195,14.195,350000.0
2009-02-23 06:33:00,14.256,14.325,14.243,14.325,350000.0
2009-02-23 06:34:00,14.254,14.314,14.231,14.279,350000.0
2009-02-23 06:35:00,14.339,14.343,14.218,14.289,400000.0
2009-02-23 06:36:00,14.304,14.315,14.171,14.315,500000.0
2009-02-23 06:37:00,14.265,14.339,14.231,14.245,350000.0
2009-02-23 06:38:00,14.339,14.344,14.258,14.344,500000.0
2009-02-23 06:39:00,14.324,14.335,14.219,14.335,400000.0
2009-02-23 06:40:00,14.209,14.324,14.201,14.292,550000.0
2009-02-23 06:42:00,14.289,14.341,14.206,14.278,400000.0
2009-02-23 06:43:00,14.298,14.326,14.241,14.324,400000.0
2009-02-23 06:44:00,14.329,14.329,14.273,14.273,100000.0
2009-02-23 06:45:00,14.207,14.311,14.167,14.213,400000.0
2009-02-23 06:46:00,14.314,14.314,14.176,14.263,400000.0
2009-02-23 06:47:00,14.189,14.309,14.188,14.188,400000.0
2009-02-23 06:48:00,14.253,14.253,14.253,14.253,50000.0
2009-02-23 06:50:00,14.291,14.318,14.181,14.318,350000.0
2009-02-23 06:51:00,14.272,14.322,14.203,14.26,450000.0
2009-02-23 06:52:00,14.274,14.277,14.214,14.277,350000.0
2009-02-23 06:53:00,14.287,14.321,14.178,14.296,500000.0
2009-02-23 06:55:00,14.238,14.304,14.147,14.157,350000.0
2009-02-23 06:57:00,14.288,14.329,14.235,14.294,350000.0
2009-02-23 06:58:00,14.294,14.317,14.217,14.317,400000.0
2009-02-23 06:59:00,14.331,14.331,14.166,14.273,550000.0
2009-02-23 07:00:00,14.293,14.363,14.205,14.205,250000.0
2009-02-23 07:01:00,14.258,14.336,14.258,14.336,450000.0
2009-02-23 07:02:00,14.33,14.33,14.221,14.234,500000.0
2009-02-23 07:03:00,14.321,14.337,14.227,14.337,550000.0
2009-02-23 07:04:00,14.302,14.339,14.22,14.318,450000.0
2009-02-23 07:05:00,14.318,14.324,14.273,14.273,500000.0
2009-02-23 07:06:00,14.326,14.326,14.183,14.278,350000.0
2009-02-23 07:07:00,14.34,14.351,14.299,14.299,500000.0
2009-02-23 07:09:00,14.293,14.306,14.236,14.298,350000.0
2009-02-23 07:10:00,14.209,14.309,14.209,14.309,450000.0
2009-02-23 07:11:00,14.29,14.29,14.216,14.248,350000.0
2009-02-23 07:12:00,14.276,14.313,14.259,14.26,350000.0
2009-02-23 07:13:00,14.199,14.254,14.178,14.199,400000.0
2009-02-23 07:16:00,14.156,14.271,14.132,14.154,450000.0
2009-02-23 07:20:00,14.153,14.214,14.153,14.213,350000.0
2009-02-23 07:21:00,14.315,14.327,14.199,14.32,500000.0
2009-02-23 07:22:00,14.325,14.328,14.214,14.218,500000.0
2009-02-23 07:23:00,14.33,14.33,14.33,14.33,600000.0
2009-02-23 07:25:00,14.279,14.345,14.217,14.284,600000.0
2009-02-23 07:27:00,14.307,14.307,14.138,14.213,550000.0
2009-02-23 07:28:00,14.232,14.283,14.177,14.188,400000.0
2009-02-23 07:29:00,14.304,14.342,14.211,14.342,750000.0
2009-02-23 07:30:00,14.303,14.334,14.222,14.3,500000.0
2009-02-23 07:31:00,14.346,14.346,14.217,14.314,750000.0
2009-02-23 07:32:00,14.287,14.378,14.239,14.35,650000.0
2009-02-23 07:33:00,14.324,14.383,14.233,14.233,900000.0
2009-02-23 07:34:00,14.222,14.358,14.222,14.251,450000.0
2009-02-23 07:35:00,14.364,14.364,14.268,14.295,350000.0
2009-02-23 07:36:00,14.337,14.337,14.211,14.243,350000.0
2009-02-23 07:37:00,14.31,14.332,14.238,14.326,550000.0
2009-02-23 07:38:00,14.246,14.333,14.227,14.227,350000.0
2009-02-23 07:39:00,14.358,14.358,14.208,14.297,400000.0
2009-02-23 07:40:00,14.185,14.327,14.185,14.279,400000.0
2009-02-23 07:41:00,14.323,14.368,14.216,14.362,500000.0
2009-02-23 07:42:00,14.249,14.401,14.249,14.35,350000.0
2009-02-23 07:43:00,14.363,14.363,14.212,14.318,400000.0
2009-02-23 07:44:00,14.368,14.397,14.274,14.274,350000.0
2009-02-23 07:45:00,14.25,14.381,14.25,14.351,1000000.0
2009-02-23 07:48:00,14.353,14.353,14.236,14.287,800000.0
2009-02-23 07:49:00,14.249,14.366,14.249,14.346,450000.0
2009-02-23 07:50:00,14.294,14.357,14.219,14.25,900000.0
2009-02-23 07:51:00,14.302,14.333,14.231,14.231,350000.0
2009-02-23 07:52:00,14.343,14.343,14.244,14.333,350000.0
2009-02-23 07:53:00,14.247,14.321,14.227,14.308,550000.0
2009-02-23 07:54:00,14.304,14.359,14.274,14.347,500000.0
2009-02-23 07:55:00,14.292,14.361,14.254,14.254,500000.0
2009-02-23 07:56:00,14.32,14.355,14.211,14.271,800000.0
2009-02-23 07:57:00,14.31,14.33,14.247,14.33,400000.0
2009-02-23 07:58:00,14.271,14.323,14.211,14.273,850000.0
2009-02-23 07:59:00,14.339,14.339,14.202,14.335,350000.0
2009-02-23 08:00:00,14.329,14.329,14.215,14.304,550000.0
2009-02-23 08:01:00,14.358,14.358,14.26,14.308,350000.0
2009-02-23 08:02:00,14.34,14.34,14.33,14.33,400000.0
2009-02-23 08:03:00,14.335,14.335,14.205,14.255,400000.0
2009-02-23 08:04:00,14.284,14.339,14.229,14.261,400000.0
2009-02-23 08:05:00,14.198,14.305,14.198,14.289,400000.0
2009-02-23 08:06:00,14.319,14.319,14.21,14.254,400000.0
2009-02-23 08:07:00,14.29,14.297,14.178,14.297,500000.0
2009-02-23 08:08:00,14.272,14.346,14.23,14.265,400000.0
2009-02-23 08:09:00,14.276,14.335,14.231,14.335,400000.0
2009-02-23 08:10:00,14.261,14.352,14.257,14.323,350000.0
2009-02-23 08:11:00,14.19,14.324,14.19,14.232,550000.0
2009-02-23 08:13:00,14.228,14.322,14.195,14.322,550000.0
2009-02-23 08:14:00,14.278,14.333,14.209,14.209,500000.0
2009-02-23 08:16:00,14.227,14.338,14.21,14.21,500000.0
2009-02-23 08:17:00,14.208,14.353,14.208,14.304,500000.0
2009-02-23 08:18:00,14.301,14.316,14.203,14.203,400000.0
2009-02-23 08:19:00,14.199,14.329,14.199,14.257,700000.0
2009-02-23 08:20:00,14.254,14.305,14.21,14.232,500000.0
2009-02-23 08:21:00,14.255,14.32,14.188,14.32,450000.0
2009-02-23 08:22:00,14.319,14.319,14.19,14.19,500000.0
2009-02-23 08:23:00,14.246,14.304,14.228,14.26,350000.0
2009-02-23 08:25:00,14.267,14.385,14.256,14.289,650000.0
2009-02-23 08:26:00,14.298,14.305,14.221,14.301,400000.0
2009-02-23 08:27:00,14.23,14.296,14.173,14.173,350000.0
2009-02-23 08:28:00,14.327,14.327,14.17,14.298,500000.0
2009-02-23 08:29:00,14.306,14.32,14.191,14.191,400000.0
2009-02-23 08:30:00,14.211,14.313,14.211,14.261,400000.0
2009-02-23 08:32:00,14.34,14.351,14.269,14.32,550000.0
2009-02-23 08:33:00,14.257,14.329,14.197,14.239,500000.0
2009-02-23 08:34:00,14.213,14.337,14.198,14.198,500000.0
2009-02-23 08:35:00,14.351,14.351,14.217,14.293,550000.0
2009-02-23 08:36:00,14.223,14.344,14.219,14.319,450000.0
2009-02-23 08:37:00,14.26,14.291,14.146,14.29,450000.0
2009-02-23 08:38:00,14.264,14.284,14.14,14.266,400000.0
2009-02-23 08:40:00,14.304,14.345,14.231,14.272,350000.0
2009-02-23 08:41:00,14.265,14.342,14.228,14.342,350000.0
2009-02-23 08:42:00,14.28,14.298,14.178,14.195,550000.0
2009-02-23 08:43:00,14.259,14.314,14.202,14.202,350000.0
2009-02-23 08:44:00,14.219,14.277,14.157,14.227,550000.0
2009-02-23 08:45:00,14.205,14.317,14.205,14.305,400000.0
2009-02-23 08:46:00,14.31,14.343,14.208,14.243,600000.0
2009-02-23 08:47:00,14.3,14.303,14.171,14.204,400000.0
2009-02-23 08:48:00,14.346,14.346,14.262,14.317,550000.0
2009-02-23 08:49:00,14.252,14.325,14.196,14.3,450000.0
2009-02-23 08:50:00,14.273,14.298,14.164,14.27,500000.0
2009-02-23 08:51:00,14.226,14.309,14.194,14.279,400000.0
2009-02-23 08:52:00,14.302,14.323,14.226,14.256,350000.0
2009-02-23 08:53:00,14.33,14.344,14.227,14.331,500000.0
2009-02-23 08:54:00,14.202,14.336,14.186,14.254,450000.0
2009-02-23 08:55:00,14.216,14.325,14.212,14.243,450000.0
2009-02-23 08:56:00,14.164,14.352,14.164,14.208,550000.0
2009-02-23 08:57:00,14.321,14.321,14.194,14.194,400000.0
2009-02-23 08:58:00,14.317,14.326,14.185,14.32,450000.0
2009-02-23 08:59:00,14.329,14.329,14.255,14.255,350000.0
2009-02-23 09:00:00,14.234,14.32,14.212,14.255,600000.0
2009-02-23 09:01:00,14.258,14.316,14.24,14.267,400000.0
2009-02-23 09:03:00,14.22,14.308,14.172,14.288,550000.0
2009-02-23 09:04:00,14.28,14.341,14.237,14.266,350000.0
2009-02-23 09:05:00,14.348,14.396,14.241,14.241,750000.0
2009-02-23 09:06:00,14.216,14.372,14.216,14.346,550000.0
2009-02-23 09:07:00,14.216,14.317,14.186,14.241,500000.0
2009-02-23 09:08:00,14.329,14.329,14.221,14.303,550000.0
2009-02-23 09:09:00,14.263,14.342,14.2,14.314,950000.0
2009-02-23 09:10:00,14.258,14.32,14.195,14.258,450000.0
2009-02-23 09:11:00,14.266,14.289,14.129,14.289,500000.0
2009-02-23 09:12:00,14.273,14.282,14.181,14.282,400000.0
2009-02-23 09:13:00,14.277,14.308,14.181,14.253,400000.0
2009-02-23 09:14:00,14.275,14.334,14.208,14.334,350000.0
2009-02-23 09:15:00,14.314,14.345,14.214,14.214,400000.0
2009-02-23 09:16:00,14.307,14.307,14.183,14.184,450000.0
2009-02-23 09:17:00,14.219,14.322,14.214,14.322,400000.0
2009-02-23 09:18:00,14.212,14.326,14.176,14.176,400000.0
2009-02-23 09:19:00,14.238,14.367,14.203,14.314,600000.0
2009-02-23 09:20:00,14.285,14.321,14.209,14.283,400000.0
2009-02-23 09:21:00,14.297,14.304,14.196,14.28,400000.0
2009-02-23 09:22:00,14.276,14.352,14.244,14.327,600000.0
2009-02-23 09:23:00,14.302,14.322,14.217,14.255,600000.0
2009-02-23 09:24:00,14.301,14.326,14.2,14.326,550000.0
2009-02-23 09:25:00,14.181,14.325,14.181,14.272,550000.0
2009-02-23 09:26:00,14.267,14.308,14.198,14.209,600000.0
2009-02-23 09:27:00,14.195,14.266,14.174,14.254,350000.0
2009-02-23 09:28:00,14.156,14.275,14.141,14.219,550000.0
2009-02-23 09:29:00,14.214,14.287,14.156,14.278,450000.0
2009-02-23 09:30:00,14.217,14.308,14.205,14.217,700000.0
2009-02-23 09:31:00,14.182,14.312,14.172,14.176,450000.0
2009-02-23 09:32:00,14.287,14.298,14.214,14.298,350000.0
2009-02-23 09:33:00,14.292,14.339,14.218,14.282,400000.0
2009-02-23 09:34:00,14.236,14.314,14.178,14.178,350000.0
2009-02-23 09:35:00,14.175,14.326,14.175,14.274,550000.0
2009-02-23 09:36:00,14.157,14.317,14.157,14.299,400000.0
2009-02-23 09:37:00,14.311,14.317,14.198,14.302,450000.0
2009-02-23 09:38:00,14.317,14.329,14.251,14.283,350000.0
2009-02-23 09:39:00,14.257,14.339,14.219,14.251,700000.0
2009-02-23 09:40:00,14.265,14.265,14.141,14.169,400000.0
2009-02-23 09:41:00,14.297,14.33,14.217,14.326,350000.0
2009-02-23 09:42:00,14.2,14.297,14.2,14.206,350000.0
2009-02-23 09:43:00,14.293,14.33,14.203,14.27,450000.0
2009-02-23 09:44:00,14.27,14.324,14.251,14.269,600000.0
2009-02-23 09:45:00,14.296,14.316,14.187,14.281,650000.0
2009-02-23 09:46:00,14.316,14.316,14.176,14.204,350000.0
2009-02-23 09:47:00,14.223,14.272,14.17,14.173,400000.0
2009-02-23 09:48:00,14.297,14.297,14.164,14.242,650000.0
2009-02-23 09:49:00,14.265,14.284,14.211,14.211,350000.0
2009-02-23 09:50:00,14.283,14.315,14.195,14.311,450000.0
2009-02-23 09:51:00,14.23,14.304,14.177,14.304,550000.0
2009-02-23 09:52:00,14.178,14.29,14.155,14.256,550000.0
2009-02-23 09:53:00,14.28,14.309,14.171,14.241,500000.0
2009-02-23 09:54:00,14.256,14.297,14.168,14.23,450000.0
2009-02-23 09:55:00,14.232,14.329,14.225,14.239,350000.0
2009-02-23 09:56:00,14.18,14.269,14.174,14.174,550000.0
2009-02-23 09:57:00,14.241,14.333,14.203,14.298,750000.0
2009-02-23 09:58:00,14.281,14.323,14.204,14.258,350000.0
2009-02-23 09:59:00,14.164,14.27,14.164,14.232,650000.0
2009-02-23 10:00:00,14.212,14.301,14.159,14.246,600000.0
2009-02-23 10:01:00,14.321,14.321,14.19,14.19,350000.0
2009-02-23 10:02:00,14.308,14.31,14.187,14.269,400000.0
2009-02-23 10:03:00,14.29,14.29,14.14,14.14,350000.0
2009-02-23 10:04:00,14.276,14.309,14.184,14.309,400000.0
2009-02-23 10:05:00,14.24,14.282,14.172,14.24,450000.0
2009-02-23 10:06:00,14.139,14.292,14.139,14.185,700000.0
2009-02-23 10:07:00,14.284,14.298,14.173,14.292,450000.0
2009-02-23 10:08:00,14.273,14.306,14.178,14.191,500000.0
2009-02-23 10:09:00,14.183,14.258,14.11,14.258,600000.0
2009-02-23 10:10:00,14.208,14.313,14.179,14.245,600000.0
2009-02-23 10:11:00,14.196,14.254,14.121,14.166,400000.0
2009-02-23 10:12:00,14.14,14.251,14.126,14.251,500000.0
2009-02-23 10:13:00,14.165,14.234,14.094,14.231,750000.0
2009-02-23 10:14:00,14.127,14.209,14.124,14.209,400000.0
2009-02-23 10:15:00,14.063,14.187,14.063,14.151,350000.0
2009-02-23 10:16:00,14.204,14.238,14.078,14.238,500000.0
2009-02-23 10:17:00,14.119,14.202,14.094,14.109,350000.0
2009-02-23 10:18:00,14.161,14.263,14.115,14.159,550000.0
2009-02-23 10:19:00,14.178,14.178,14.005,14.157,450000.0
2009-02-23 10:20:00,14.117,14.137,14.05,14.088,550000.0
2009-02-23 10:21:00,14.042,14.157,14.02,14.145,650000.0
2009-02-23 10:22:00,14.154,14.182,14.078,14.158,400000.0
2009-02-23 10:23:00,14.148,14.179,14.048,14.048,550000.0
2009-02-23 10:24:00,14.065,14.196,14.065,14.081,450000.0
2009-02-23 10:25:00,14.119,14.186,14.084,14.165,500000.0
2009-02-23 10:26:00,14.136,14.204,14.091,14.091,350000.0
2009-02-23 10:27:00,14.13,14.149,14.045,14.045,400000.0
2009-02-23 10:28:00,14.121,14.204,14.076,14.128,350000.0
2009-02-23 10:29:00,14.155,14.196,14.034,14.164,500000.0
2009-02-23 10:30:00,14.094,14.19,14.094,14.124,350000.0
2009-02-23 10:31:00,14.082,14.176,14.045,14.176,450000.0
2009-02-23 10:32:00,14.239,14.263,14.119,14.155,400000.0
2009-02-23 10:33:00,14.202,14.202,14.061,14.2,550000.0
2009-02-23 10:34:00,14.231,14.231,14.081,14.148,700000.0
2009-02-23 10:35:00,14.237,14.262,14.165,14.242,350000.0
2009-02-23 10:36:00,14.106,14.238,14.054,14.238,450000.0
2009-02-23 10:37:00,14.203,14.209,14.077,14.142,500000.0
2009-02-23 10:38:00,14.163,14.24,14.149,14.161,400000.0
2009-02-23 10:39:00,14.147,14.252,14.1,14.102,400000.0
2009-02-23 10:40:00,14.143,14.231,14.096,14.163,400000.0
2009-02-23 10:41:00,14.216,14.216,14.103,14.173,350000.0
2009-02-23 10:42:00,14.142,14.251,14.099,14.217,550000.0
2009-02-23 10:43:00,14.176,14.208,14.088,14.193,550000.0
2009-02-23 10:44:00,14.068,14.178,14.064,14.165,550000.0
2009-02-23 10:45:00,14.081,14.204,14.08,14.16,350000.0
2009-02-23 10:46:00,14.116,14.22,14.108,14.134,550000.0
2009-02-23 10:47:00,14.173,14.214,14.071,14.214,450000.0
2009-02-23 10:48:00,14.2,14.208,14.093,14.199,450000.0
2009-02-23 10:49:00,14.214,14.253,14.128,14.251,500000.0
2009-02-23 10:50:00,14.251,14.287,14.189,14.189,450000.0
2009-02-23 10:51:00,14.2,14.273,14.181,14.244,400000.0
2009-02-23 10:52:00,14.186,14.268,14.122,14.203,500000.0
2009-02-23 10:53:00,14.263,14.263,14.152,14.224,450000.0
2009-02-23 10:54:00,14.23,14.23,14.15,14.161,550000.0
2009-02-23 10:55:00,14.239,14.274,14.189,14.189,400000.0
2009-02-23 10:56:00,14.217,14.271,14.203,14.271,450000.0
2009-02-23 10:57:00,14.141,14.255,14.123,14.208,350000.0
2009-02-23 10:58:00,14.258,14.276,14.153,14.188,350000.0
2009-02-23 10:59:00,14.237,14.251,14.118,14.118,450000.0
2009-02-23 11:00:00,14.198,14.296,14.158,14.165,350000.0
2009-02-23 11:01:00,14.179,14.27,14.12,14.247,600000.0
2009-02-23 11:02:00,14.152,14.249,14.111,14.214,350000.0
2009-02-23 11:03:00,14.191,14.281,14.17,14.277,550000.0
2009-02-23 11:04:00,14.243,14.243,14.159,14.228,600000.0
2009-02-23 11:06:00,14.259,14.266,14.131,14.266,500000.0
2009-02-23 11:07:00,14.168,14.307,14.168,14.202,450000.0
2009-02-23 11:08:00,14.231,14.29,14.184,14.201,400000.0
2009-02-23 11:09:00,14.254,14.254,14.145,14.235,500000.0
2009-02-23 11:10:00,14.179,14.274,14.14,14.14,400000.0
2009-02-23 11:11:00,14.259,14.288,14.143,14.237,350000.0
2009-02-23 11:12:00,14.184,14.215,14.101,14.215,450000.0
2009-02-23 11:13:00,14.145,14.297,14.145,14.22,400000.0
2009-02-23 11:14:00,14.128,14.23,14.11,14.166,550000.0
2009-02-23 11:15:00,14.127,14.207,14.08,14.08,350000.0
2009-02-23 11:16:00,14.138,14.242,14.107,14.132,350000.0
2009-02-23 11:17:00,14.231,14.231,14.077,14.148,400000.0
2009-02-23 11:18:00,14.172,14.248,14.113,14.248,400000.0
2009-02-23 11:19:00,14.12,14.239,14.069,14.239,550000.0
2009-02-23 11:20:00,14.104,14.239,14.104,14.239,400000.0
2009-02-23 11:21:00,14.172,14.266,14.172,14.258,550000.0
2009-02-23 11:22:00,14.151,14.237,14.129,14.13,350000.0
2009-02-23 11:23:00,14.178,14.254,14.136,14.137,500000.0
2009-02-23 11:24:00,14.137,14.238,14.134,14.134,450000.0
2009-02-23 11:25:00,14.124,14.23,14.104,14.23,400000.0
2009-02-23 11:26:00,14.154,14.247,14.097,14.247,400000.0
2009-02-23 11:27:00,14.119,14.238,14.119,14.238,500000.0
2009-02-23 11:28:00,14.131,14.211,14.114,14.206,350000.0
2009-02-23 11:29:00,14.234,14.296,14.167,14.167,550000.0
2009-02-23 11:30:00,14.135,14.247,14.135,14.179,450000.0
2009-02-23 11:31:00,14.191,14.269,14.173,14.199,450000.0
2009-02-23 11:32:00,14.133,14.25,14.124,14.18,400000.0
2009-02-23 11:33:00,14.165,14.255,14.165,14.181,500000.0
2009-02-23 11:34:00,14.18,14.248,14.135,14.248,400000.0
2009-02-23 11:35:00,14.159,14.297,14.159,14.229,350000.0
2009-02-23 11:36:00,14.247,14.341,14.161,14.161,550000.0
2009-02-23 11:37:00,14.206,14.281,14.186,14.237,350000.0
2009-02-23 11:38:00,14.193,14.355,14.149,14.168,500000.0
2009-02-23 11:39:00,14.212,14.273,14.139,14.149,400000.0
2009-02-23 11:40:00,14.193,14.292,14.193,14.259,550000.0
2009-02-23 11:41:00,14.211,14.289,14.202,14.256,350000.0
2009-02-23 11:42:00,14.246,14.284,14.148,14.148,500000.0
2009-02-23 11:43:00,14.169,14.29,14.127,14.29,450000.0
2009-02-23 11:44:00,14.166,14.264,14.166,14.264,500000.0
2009-02-23 11:45:00,14.284,14.284,14.184,14.194,400000.0
2009-02-23 11:46:00,14.252,14.293,14.174,14.2,400000.0
2009-02-23 11:47:00,14.256,14.321,14.151,14.256,400000.0
2009-02-23 11:48:00,14.194,14.276,14.185,14.248,450000.0
2009-02-23 11:49:00,14.27,14.277,14.162,14.232,450000.0
2009-02-23 11:51:00,14.227,14.332,14.193,14.228,550000.0
2009-02-23 11:52:00,14.146,14.301,14.146,14.251,500000.0
2009-02-23 11:53:00,14.237,14.277,14.142,14.277,500000.0
2009-02-23 11:54:00,14.272,14.272,14.103,14.157,400000.0
2009-02-23 11:55:00,14.192,14.266,14.141,14.266,350000.0
2009-02-23 11:56:00,14.221,14.231,14.094,14.134,500000.0
2009-02-23 11:57:00,14.227,14.281,14.164,14.278,550000.0
2009-02-23 11:59:00,14.156,14.251,14.134,14.134,350000.0
2009-02-23 12:01:00,14.241,14.3,14.162,14.162,750000.0
2009-02-23 12:02:00,14.248,14.258,14.191,14.21,350000.0
2009-02-23 12:03:00,14.206,14.272,14.187,14.223,550000.0
2009-02-23 12:04:00,14.178,14.235,14.148,14.185,400000.0
2009-02-23 12:05:00,14.273,14.285,14.181,14.181,350000.0
2009-02-23 12:06:00,14.204,14.268,14.134,14.249,500000.0
2009-02-23 12:07:00,14.199,14.282,14.15,14.262,450000.0
2009-02-23 12:08:00,14.199,14.324,14.199,14.27,550000.0
2009-02-23 12:09:00,14.163,14.267,14.163,14.226,500000.0
2009-02-23 12:10:00,14.258,14.263,14.172,14.213,400000.0
2009-02-23 12:11:00,14.202,14.29,14.15,14.167,550000.0
2009-02-23 12:12:00,14.128,14.264,14.128,14.164,350000.0
2009-02-23 12:13:00,14.278,14.278,14.118,14.236,400000.0
2009-02-23 12:14:00,14.193,14.284,14.139,14.284,350000.0
2009-02-23 12:15:00,14.199,14.258,14.193,14.2,400000.0
2009-02-23 12:16:00,14.188,14.239,14.167,14.167,500000.0
2009-02-23 12:17:00,14.157,14.259,14.142,14.237,400000.0
2009-02-23 12:18:00,14.174,14.26,14.16,14.16,500000.0
2009-02-23 12:20:00,14.19,14.295,14.168,14.168,550000.0
2009-02-23 12:21:00,14.27,14.284,14.155,14.168,600000.0
2009-02-23 12:23:00,14.212,14.242,14.133,14.152,400000.0
2009-02-23 12:24:00,14.23,14.252,14.133,14.246,600000.0
2009-02-23 12:26:00,14.241,14.241,14.1,14.156,400000.0
2009-02-23 12:28:00,14.131,14.218,14.125,14.125,550000.0
2009-02-23 12:30:00,14.178,14.266,14.119,14.227,500000.0
2009-02-23 12:31:00,14.28,14.283,14.186,14.186,400000.0
2009-02-23 12:32:00,14.184,14.233,14.142,14.218,400000.0
2009-02-23 12:33:00,14.142,14.31,14.142,14.24,550000.0
2009-02-23 12:34:00,14.16,14.263,14.16,14.216,350000.0
2009-02-23 12:35:00,14.239,14.271,14.122,14.207,500000.0
2009-02-23 12:36:00,14.214,14.225,14.149,14.225,350000.0
2009-02-23 12:37:00,14.247,14.271,14.214,14.27,400000.0
2009-02-23 12:38:00,14.169,14.261,14.169,14.231,400000.0
2009-02-23 12:39:00,14.126,14.274,14.126,14.163,550000.0
2009-02-23 12:40:00,14.263,14.275,14.155,14.219,350000.0
2009-02-23 12:41:00,14.284,14.284,14.16,14.237,400000.0
2009-02-23 12:42:00,14.174,14.235,14.136,14.225,550000.0
2009-02-23 12:43:00,14.248,14.284,14.19,14.251,500000.0
2009-02-23 12:44:00,14.162,14.265,14.13,14.195,500000.0
2009-02-23 12:45:00,14.246,14.284,14.136,14.242,400000.0
2009-02-23 12:46:00,14.181,14.255,14.181,14.225,400000.0
2009-02-23 12:47:00,14.181,14.289,14.155,14.269,500000.0
2009-02-23 12:49:00,14.226,14.313,14.172,14.187,500000.0
2009-02-23 12:50:00,14.23,14.311,14.172,14.198,450000.0
2009-02-23 12:51:00,14.19,14.299,14.19,14.262,350000.0
2009-02-23 12:52:00,14.215,14.291,14.186,14.241,500000.0
2009-02-23 12:54:00,14.293,14.293,14.179,14.233,550000.0
2009-02-23 12:55:00,14.191,14.293,14.184,14.243,500000.0
2009-02-23 12:56:00,14.201,14.293,14.157,14.157,400000.0
2009-02-23 12:57:00,14.263,14.298,14.154,14.203,400000.0
2009-02-23 12:58:00,14.279,14.313,14.19,14.313,450000.0
2009-02-23 12:59:00,14.288,14.303,14.171,14.206,350000.0
2009-02-23 13:00:00,14.308,14.319,14.243,14.31,350000.0
2009-02-23 13:01:00,14.277,14.277,14.156,14.204,450000.0
2009-02-23 13:02:00,14.192,14.289,14.192,14.229,400000.0
2009-02-23 13:03:00,14.253,14.333,14.143,14.262,600000.0
2009-02-23 13:04:00,14.293,14.318,14.205,14.312,400000.0
2009-02-23 13:05:00,14.219,14.364,14.219,14.327,550000.0
2009-02-23 13:06:00,14.307,14.307,14.168,14.259,450000.0
2009-02-23 13:07:00,14.22,14.33,14.207,14.261,500000.0
2009-02-23 13:08:00,14.296,14.337,14.236,14.249,350000.0
2009-02-23 13:09:00,14.241,14.322,14.223,14.249,500000.0
2009-02-23 13:10:00,14.238,14.323,14.216,14.286,400000.0
2009-02-23 13:11:00,14.235,14.321,14.235,14.304,400000.0
2009-02-23 13:12:00,14.323,14.323,14.213,14.302,550000.0
2009-02-23 13:13:00,14.209,14.294,14.16,14.294,450000.0
2009-02-23 13:14:00,14.266,14.309,14.219,14.278,400000.0
2009-02-23 13:15:00,14.263,14.309,14.165,14.165,350000.0
2009-02-23 13:16:00,14.283,14.283,14.131,14.197,350000.0
2009-02-23 13:17:00,14.182,14.269,14.157,14.269,500000.0
2009-02-23 13:18:00,14.271,14.314,14.167,14.314,450000.0
2009-02-23 13:19:00,14.206,14.206,14.082,14.098,400000.0
2009-02-23 13:20:00,14.231,14.318,14.2,14.248,500000.0
2009-02-23 13:21:00,14.207,14.314,14.144,14.314,500000.0
2009-02-23 13:22:00,14.311,14.312,14.16,14.179,450000.0
2009-02-23 13:23:00,14.288,14.329,14.218,14.329,400000.0
2009-02-23 13:24:00,14.339,14.339,14.224,14.332,350000.0
2009-02-23 13:25:00,14.312,14.333,14.249,14.333,350000.0
2009-02-23 13:27:00,14.301,14.337,14.231,14.304,350000.0
2009-02-23 13:28:00,14.25,14.318,14.19,14.318,400000.0
2009-02-23 13:29:00,14.331,14.331,14.189,14.194,550000.0
2009-02-23 13:30:00,14.275,14.275,14.196,14.208,550000.0
2009-02-23 13:31:00,14.218,14.326,14.17,14.316,450000.0
2009-02-23 13:32:00,14.231,14.288,14.192,14.288,400000.0
2009-02-23 13:33:00,14.267,14.328,14.236,14.279,450000.0
2009-02-23 13:34:00,14.3,14.321,14.245,14.265,450000.0
2009-02-23 13:35:00,14.331,14.361,14.272,14.339,400000.0
2009-02-23 13:36:00,14.286,14.378,14.234,14.333,450000.0
2009-02-23 13:37:00,14.322,14.349,14.243,14.349,400000.0
2009-02-23 13:38:00,14.271,14.358,14.231,14.358,400000.0
2009-02-23 13:39:00,14.317,14.348,14.243,14.346,500000.0
2009-02-23 13:40:00,14.202,14.346,14.173,14.341,700000.0
2009-02-23 13:41:00,14.268,14.317,14.222,14.277,400000.0
2009-02-23 13:42:00,14.325,14.355,14.25,14.282,400000.0
2009-02-23 13:43:00,14.265,14.346,14.233,14.31,400000.0
2009-02-23 13:44:00,14.277,14.325,14.224,14.321,350000.0
2009-02-23 13:45:00,14.325,14.356,14.22,14.29,550000.0
2009-02-23 13:46:00,14.286,14.381,14.277,14.277,500000.0
2009-02-23 13:47:00,14.262,14.299,14.24,14.248,350000.0
2009-02-23 13:48:00,14.26,14.346,14.213,14.346,500000.0
2009-02-23 13:49:00,14.381,14.408,14.274,14.327,400000.0
2009-02-23 13:50:00,14.256,14.348,14.2,14.348,400000.0
2009-02-23 13:51:00,14.345,14.385,14.248,14.293,400000.0
2009-02-23 13:52:00,14.379,14.379,14.257,14.354,350000.0
2009-02-23 13:53:00,14.284,14.39,14.284,14.3,450000.0
2009-02-23 13:54:00,14.38,14.388,14.252,14.388,400000.0
2009-02-23 13:55:00,14.397,14.416,14.272,14.29,400000.0
2009-02-23 13:56:00,14.338,14.338,14.247,14.247,350000.0
2009-02-23 13:57:00,14.333,14.349,14.224,14.343,350000.0
2009-02-23 13:58:00,14.351,14.351,14.263,14.349,400000.0
2009-02-23 13:59:00,14.331,14.384,14.247,14.276,600000.0
2009-02-23 14:00:00,14.356,14.369,14.266,14.369,350000.0
2009-02-23 14:01:00,14.271,14.425,14.271,14.374,750000.0
2009-02-23 14:02:00,14.291,14.361,14.227,14.361,400000.0
2009-02-23 14:03:00,14.308,14.333,14.257,14.257,500000.0
2009-02-23 14:04:00,14.361,14.361,14.251,14.361,350000.0
2009-02-23 14:05:00,14.254,14.33,14.2,14.33,400000.0
2009-02-23 14:06:00,14.328,14.367,14.266,14.367,400000.0
2009-02-23 14:07:00,14.243,14.34,14.243,14.328,400000.0
2009-02-23 14:08:00,14.367,14.367,14.269,14.27,350000.0
2009-02-23 14:09:00,14.245,14.355,14.24,14.265,550000.0
2009-02-23 14:10:00,14.245,14.358,14.245,14.296,350000.0
2009-02-23 14:11:00,14.35,14.367,14.312,14.367,350000.0
2009-02-23 14:12:00,14.338,14.342,14.25,14.342,400000.0
2009-02-23 14:13:00,14.27,14.317,14.225,14.239,400000.0
2009-02-23 14:14:00,14.335,14.335,14.224,14.226,350000.0
2009-02-23 14:15:00,14.311,14.311,14.192,14.192,450000.0
2009-02-23 14:16:00,14.217,14.326,14.193,14.326,750000.0
2009-02-23 14:17:00,14.19,14.274,14.188,14.222,350000.0
2009-02-23 14:18:00,14.191,14.299,14.179,14.199,400000.0
2009-02-23 14:19:00,14.317,14.317,14.219,14.219,400000.0
2009-02-23 14:20:00,14.203,14.32,14.191,14.217,600000.0
2009-02-23 14:21:00,14.313,14.318,14.214,14.31,400000.0
2009-02-23 14:22:00,14.271,14.306,14.214,14.306,350000.0
2009-02-23 14:23:00,14.285,14.297,14.194,14.204,650000.0
2009-02-23 14:24:00,14.217,14.318,14.182,14.291,550000.0
2009-02-23 14:25:00,14.309,14.332,14.189,14.189,700000.0
2009-02-23 14:26:00,14.247,14.317,14.19,14.247,350000.0
2009-02-23 14:27:00,14.184,14.29,14.184,14.284,450000.0
2009-02-23 14:28:00,14.289,14.303,14.169,14.272,550000.0
2009-02-23 14:29:00,14.28,14.295,14.214,14.295,450000.0
2009-02-23 14:30:00,14.288,14.339,14.211,14.297,400000.0
2009-02-23 14:31:00,14.239,14.313,14.177,14.289,350000.0
2009-02-23 14:32:00,14.205,14.31,14.192,14.192,500000.0
2009-02-23 14:33:00,14.207,14.306,14.207,14.233,350000.0
2009-02-23 14:34:00,14.289,14.325,14.189,14.19,450000.0
2009-02-23 14:35:00,14.288,14.296,14.195,14.286,350000.0
2009-02-23 14:36:00,14.239,14.338,14.208,14.313,450000.0
2009-02-23 14:37:00,14.233,14.356,14.21,14.21,550000.0
2009-02-23 14:38:00,14.293,14.297,14.202,14.263,400000.0
2009-02-23 14:39:00,14.25,14.33,14.187,14.217,800000.0
2009-02-23 14:40:00,14.24,14.33,14.213,14.287,700000.0
2009-02-23 14:41:00,14.232,14.314,14.188,14.314,350000.0
2009-02-23 14:42:00,14.261,14.339,14.217,14.226,450000.0
2009-02-23 14:43:00,14.265,14.315,14.172,14.315,500000.0
2009-02-23 14:44:00,14.196,14.284,14.17,14.284,450000.0
2009-02-23 14:45:00,14.255,14.321,14.177,14.177,400000.0
2009-02-23 14:46:00,14.316,14.328,14.175,14.223,550000.0
2009-02-23 14:47:00,14.3,14.323,14.207,14.307,350000.0
2009-02-23 14:48:00,14.287,14.346,14.255,14.314,400000.0
2009-02-23 14:49:00,14.334,14.334,14.188,14.188,500000.0
2009-02-23 14:50:00,14.201,14.293,14.168,14.282,400000.0
2009-02-23 14:51:00,14.294,14.294,14.203,14.262,350000.0
2009-02-23 14:52:00,14.288,14.288,14.198,14.208,450000.0
2009-02-23 14:53:00,14.187,14.312,14.187,14.26,250000.0
2009-02-23 14:54:00,14.244,14.294,14.153,14.211,400000.0
2009-02-23 14:55:00,14.256,14.31,14.188,14.236,450000.0
2009-02-23 14:56:00,14.268,14.322,14.21,14.298,350000.0
2009-02-23 14:57:00,14.287,14.287,14.18,14.18,350000.0
2009-02-23 14:58:00,14.275,14.281,14.179,14.281,400000.0
2009-02-23 14:59:00,14.217,14.315,14.178,14.268,550000.0
2009-02-23 15:00:00,14.211,14.305,14.189,14.189,350000.0
2009-02-23 15:01:00,14.307,14.307,14.187,14.215,400000.0
2009-02-23 15:02:00,14.254,14.293,14.16,14.243,400000.0
2009-02-23 15:03:00,14.308,14.345,14.214,14.331,450000.0
2009-02-23 15:04:00,14.262,14.337,14.213,14.304,400000.0
2009-02-23 15:05:00,14.293,14.342,14.206,14.262,400000.0
2009-02-23 15:06:00,14.32,14.32,14.198,14.214,400000.0
2009-02-23 15:07:00,14.197,14.298,14.174,14.289,350000.0
2009-02-23 15:08:00,14.201,14.337,14.201,14.281,450000.0
2009-02-23 15:09:00,14.319,14.358,14.207,14.249,450000.0
2009-02-23 15:10:00,14.269,14.36,14.221,14.273,400000.0
2009-02-23 15:11:00,14.291,14.322,14.228,14.301,500000.0
2009-02-23 15:12:00,14.316,14.327,14.244,14.283,350000.0
2009-02-23 15:13:00,14.263,14.314,14.2,14.2,400000.0
2009-02-23 15:14:00,14.208,14.323,14.168,14.189,400000.0
2009-02-23 15:15:00,14.267,14.332,14.234,14.249,350000.0
2009-02-23 15:16:00,14.211,14.341,14.211,14.328,350000.0
2009-02-23 15:17:00,14.31,14.342,14.204,14.342,500000.0
2009-02-23 15:18:00,14.293,14.316,14.188,14.316,450000.0
2009-02-23 15:19:00,14.244,14.385,14.234,14.234,450000.0
2009-02-23 15:20:00,14.275,14.327,14.213,14.276,550000.0
2009-02-23 15:21:00,14.322,14.322,14.209,14.215,400000.0
2009-02-23 15:22:00,14.275,14.331,14.215,14.327,400000.0
2009-02-23 15:23:00,14.316,14.35,14.237,14.319,550000.0
2009-02-23 15:24:00,14.23,14.331,14.202,14.255,600000.0
2009-02-23 15:25:00,14.292,14.318,14.215,14.269,350000.0
2009-02-23 15:26:00,14.298,14.345,14.217,14.217,450000.0
2009-02-23 15:27:00,14.302,14.319,14.192,14.192,450000.0
2009-02-23 15:28:00,14.309,14.309,14.249,14.276,350000.0
2009-02-23 15:29:00,14.317,14.317,14.213,14.234,400000.0
2009-02-23 15:30:00,14.243,14.327,14.21,14.269,400000.0
2009-02-23 15:31:00,14.222,14.322,14.211,14.211,350000.0
2009-02-23 15:32:00,14.318,14.318,14.119,14.182,500000.0
2009-02-23 15:33:00,14.226,14.291,14.21,14.268,350000.0
2009-02-23 15:34:00,14.228,14.318,14.228,14.295,450000.0
2009-02-23 15:35:00,14.269,14.321,14.168,14.24,500000.0
2009-02-23 15:36:00,14.237,14.29,14.158,14.29,550000.0
2009-02-23 15:37:00,14.256,14.296,14.17,14.215,450000.0
2009-02-23 15:38:00,14.229,14.305,14.191,14.276,450000.0
2009-02-23 15:39:00,14.213,14.321,14.208,14.321,350000.0
2009-02-23 15:40:00,14.214,14.312,14.214,14.246,550000.0
2009-02-23 15:41:00,14.25,14.3,14.165,14.182,350000.0
2009-02-23 15:42:00,14.2,14.311,14.154,14.311,400000.0
2009-02-23 15:43:00,14.303,14.303,14.201,14.261,500000.0
2009-02-23 15:44:00,14.296,14.33,14.231,14.316,350000.0
2009-02-23 15:45:00,14.225,14.334,14.206,14.256,450000.0
2009-02-23 15:46:00,14.332,14.354,14.234,14.354,350000.0
2009-02-23 15:47:00,14.323,14.361,14.232,14.232,550000.0
2009-02-23 15:48:00,14.241,14.313,14.211,14.221,350000.0
2009-02-23 15:49:00,14.323,14.346,14.287,14.346,350000.0
2009-02-23 15:50:00,14.364,14.364,14.215,14.245,550000.0
2009-02-23 15:51:00,14.234,14.329,14.232,14.329,500000.0
2009-02-23 15:52:00,14.208,14.319,14.18,14.18,350000.0
2009-02-23 15:53:00,14.232,14.341,14.199,14.282,400000.0
2009-02-23 15:54:00,14.269,14.312,14.175,14.25,450000.0
2009-02-23 15:55:00,14.198,14.265,14.161,14.188,550000.0
2009-02-23 15:56:00,14.292,14.308,14.149,14.149,450000.0
2009-02-23 15:57:00,14.156,14.269,14.133,14.201,350000.0
2009-02-23 15:58:00,14.179,14.277,14.15,14.259,350000.0
2009-02-23 15:59:00,14.279,14.279,14.162,14.197,450000.0
2009-02-23 16:00:00,14.139,14.292,14.139,14.274,550000.0
2009-02-23 16:01:00,14.245,14.274,14.153,14.246,450000.0
2009-02-23 16:02:00,14.115,14.227,14.083,14.176,550000.0
2009-02-23 16:03:00,14.206,14.279,14.15,14.253,350000.0
2009-02-23 16:04:00,14.178,14.283,14.152,14.211,550000.0
2009-02-23 16:05:00,14.247,14.275,14.127,14.127,650000.0
2009-02-23 16:06:00,14.143,14.253,14.143,14.174,500000.0
2009-02-23 16:07:00,14.159,14.285,14.149,14.171,350000.0
2009-02-23 16:08:00,14.163,14.288,14.163,14.228,450000.0
2009-02-23 16:09:00,14.164,14.277,14.164,14.277,350000.0
2009-02-23 16:10:00,14.179,14.295,14.177,14.295,400000.0
2009-02-23 16:11:00,14.156,14.239,14.143,14.189,550000.0
2009-02-23 16:12:00,14.231,14.29,14.157,14.203,600000.0
2009-02-23 16:13:00,14.199,14.275,14.171,14.237,350000.0
2009-02-23 16:14:00,14.247,14.256,14.124,14.218,500000.0
2009-02-23 16:15:00,14.241,14.281,14.125,14.253,400000.0
2009-02-23 16:16:00,14.212,14.277,14.158,14.247,550000.0
2009-02-23 16:17:00,14.239,14.286,14.165,14.28,350000.0
2009-02-23 16:18:00,14.266,14.271,14.146,14.233,400000.0
2009-02-23 16:19:00,14.16,14.273,14.16,14.271,500000.0
2009-02-23 16:20:00,14.262,14.285,14.161,14.285,550000.0
2009-02-23 16:21:00,14.212,14.248,14.115,14.198,400000.0
2009-02-23 16:22:00,14.234,14.234,14.108,14.145,450000.0
2009-02-23 16:23:00,14.195,14.239,14.107,14.211,500000.0
2009-02-23 16:24:00,14.127,14.201,14.098,14.176,400000.0
2009-02-23 16:25:00,14.165,14.176,14.09,14.158,350000.0
2009-02-23 16:26:00,14.165,14.205,14.068,14.19,550000.0
2009-02-23 16:27:00,14.176,14.218,14.104,14.208,650000.0
2009-02-23 16:28:00,14.173,14.186,14.068,14.163,550000.0
2009-02-23 16:29:00,14.093,14.173,14.076,14.109,400000.0
2009-02-23 16:30:00,14.185,14.185,13.994,14.014,600000.0
2009-02-23 16:31:00,14.119,14.209,14.038,14.04,500000.0
2009-02-23 16:32:00,14.097,14.146,13.99,14.113,450000.0
2009-02-23 16:33:00,14.009,14.102,13.964,14.02,550000.0
2009-02-23 16:34:00,14.127,14.127,14.014,14.014,350000.0
2009-02-23 16:35:00,14.001,14.091,13.973,14.032,400000.0
2009-02-23 16:36:00,14.021,14.135,14.021,14.129,400000.0
2009-02-23 16:37:00,14.11,14.159,14.037,14.079,500000.0
2009-02-23 16:38:00,14.005,14.189,14.005,14.032,450000.0
2009-02-23 16:39:00,14.148,14.148,14.058,14.145,500000.0
2009-02-23 16:40:00,14.071,14.155,14.071,14.111,450000.0
2009-02-23 16:41:00,14.057,14.134,14.006,14.134,400000.0
2009-02-23 16:42:00,14.154,14.192,14.039,14.18,700000.0
2009-02-23 16:43:00,14.109,14.177,14.028,14.177,550000.0
2009-02-23 16:44:00,14.143,14.171,14.074,14.132,400000.0
2009-02-23 16:45:00,14.1,14.205,14.065,14.195,350000.0
2009-02-23 16:46:00,14.149,14.176,14.092,14.141,500000.0
2009-02-23 16:47:00,14.062,14.178,14.02,14.076,600000.0
2009-02-23 16:48:00,14.174,14.194,14.07,14.102,400000.0
2009-02-23 16:49:00,14.144,14.198,14.07,14.07,450000.0
2009-02-23 16:50:00,14.181,14.181,14.018,14.064,500000.0
2009-02-23 16:51:00,14.097,14.129,14.0,14.037,500000.0
2009-02-23 16:52:00,14.068,14.205,14.068,14.205,350000.0
2009-02-23 16:53:00,14.156,14.184,14.08,14.123,400000.0
2009-02-23 16:54:00,14.167,14.19,14.073,14.154,400000.0
2009-02-23 16:55:00,14.23,14.233,14.094,14.233,500000.0
2009-02-23 16:56:00,14.146,14.252,14.109,14.134,400000.0
2009-02-23 16:57:00,14.174,14.248,14.103,14.233,350000.0
2009-02-23 16:58:00,14.188,14.26,14.101,14.101,550000.0
2009-02-23 16:59:00,14.145,14.245,14.14,14.154,400000.0
2009-02-23 17:00:00,14.152,14.243,14.098,14.23,350000.0
2009-02-23 17:01:00,14.238,14.277,14.156,14.25,400000.0
2009-02-23 17:02:00,14.151,14.238,14.151,14.19,400000.0
2009-02-23 17:03:00,14.215,14.215,14.073,14.185,400000.0
2009-02-23 17:04:00,14.234,14.235,14.108,14.124,400000.0
2009-02-23 17:05:00,14.209,14.209,14.056,14.174,400000.0
2009-02-23 17:06:00,14.2,14.253,14.136,14.225,400000.0
2009-02-23 17:07:00,14.188,14.274,14.16,14.16,550000.0
2009-02-23 17:08:00,14.259,14.259,14.128,14.171,350000.0
2009-02-23 17:09:00,14.153,14.267,14.083,14.229,450000.0
2009-02-23 17:10:00,14.237,14.237,14.126,14.126,400000.0
2009-02-23 17:11:00,14.224,14.304,14.136,14.136,400000.0
2009-02-23 17:12:00,14.157,14.253,14.147,14.247,400000.0
2009-02-23 17:13:00,14.181,14.311,14.181,14.182,600000.0
2009-02-23 17:14:00,14.243,14.267,14.195,14.206,350000.0
2009-02-23 17:15:00,14.255,14.341,14.245,14.317,550000.0
2009-02-23 17:16:00,14.244,14.301,14.184,14.255,500000.0
2009-02-23 17:17:00,14.276,14.309,14.199,14.259,400000.0
2009-02-23 17:18:00,14.232,14.319,14.153,14.319,400000.0
2009-02-23 17:19:00,14.285,14.32,14.182,14.252,550000.0
2009-02-23 17:20:00,14.353,14.353,14.22,14.238,350000.0
2009-02-23 17:21:00,14.308,14.327,14.157,14.302,550000.0
2009-02-23 17:22:00,14.21,14.319,14.186,14.319,400000.0
2009-02-23 17:23:00,14.31,14.362,14.243,14.243,400000.0
2009-02-23 17:24:00,14.222,14.375,14.202,14.327,550000.0
2009-02-23 17:25:00,14.249,14.338,14.249,14.258,350000.0
2009-02-23 17:26:00,14.229,14.34,14.223,14.295,450000.0
2009-02-23 17:27:00,14.343,14.343,14.225,14.296,650000.0
2009-02-23 17:28:00,14.202,14.358,14.202,14.334,350000.0
2009-02-23 17:29:00,14.251,14.346,14.228,14.346,400000.0
2009-02-23 17:30:00,14.258,14.349,14.248,14.332,450000.0
2009-02-23 17:31:00,14.319,14.403,14.25,14.312,600000.0
2009-02-23 17:32:00,14.318,14.43,14.318,14.376,400000.0
2009-02-23 17:33:00,14.428,14.43,14.272,14.306,350000.0
2009-02-23 17:34:00,14.295,14.365,14.24,14.365,500000.0
2009-02-23 17:35:00,14.419,14.451,14.305,14.359,500000.0
2009-02-23 17:36:00,14.428,14.451,14.282,14.451,400000.0
2009-02-23 17:37:00,14.334,14.431,14.325,14.363,350000.0
2009-02-23 17:38:00,14.38,14.425,14.304,14.41,350000.0
2009-02-23 17:39:00,14.428,14.46,14.235,14.46,600000.0
2009-02-23 17:40:00,14.478,14.492,14.375,14.375,500000.0
2009-02-23 17:41:00,14.405,14.481,14.354,14.481,350000.0
2009-02-23 17:42:00,14.406,14.453,14.355,14.388,400000.0
2009-02-23 17:43:00,14.377,14.479,14.377,14.479,550000.0
2009-02-23 17:44:00,14.379,14.462,14.334,14.431,350000.0
2009-02-23 17:45:00,14.409,14.486,14.378,14.404,550000.0
2009-02-23 17:46:00,14.407,14.448,14.338,14.36,350000.0
2009-02-23 17:47:00,14.437,14.442,14.339,14.343,500000.0
2009-02-23 17:48:00,14.423,14.423,14.321,14.423,400000.0
2009-02-23 17:49:00,14.284,14.424,14.266,14.371,650000.0
2009-02-23 17:50:00,14.368,14.401,14.294,14.305,500000.0
2009-02-23 17:51:00,14.343,14.419,14.316,14.401,550000.0
2009-02-23 17:52:00,14.382,14.428,14.298,14.337,500000.0
2009-02-23 17:53:00,14.312,14.319,14.255,14.268,450000.0
2009-02-23 17:54:00,14.32,14.394,14.31,14.35,350000.0
2009-02-23 17:55:00,14.334,14.398,14.266,14.266,400000.0
2009-02-23 17:56:00,14.295,14.419,14.282,14.376,500000.0
2009-02-23 17:57:00,14.398,14.426,14.298,14.298,400000.0
2009-02-23 17:58:00,14.42,14.42,14.267,14.346,400000.0
2009-02-23 17:59:00,14.389,14.389,14.289,14.313,600000.0
2009-02-23 18:00:00,14.342,14.419,14.289,14.413,450000.0
2009-02-23 18:01:00,14.282,14.399,14.28,14.322,400000.0
2009-02-23 18:02:00,14.387,14.387,14.34,14.383,350000.0
2009-02-23 18:03:00,14.374,14.397,14.232,14.341,550000.0
2009-02-23 18:04:00,14.357,14.382,14.238,14.382,450000.0
2009-02-23 18:05:00,14.349,14.379,14.243,14.353,750000.0
2009-02-23 18:06:00,14.349,14.381,14.227,14.325,450000.0
2009-02-23 18:07:00,14.333,14.39,14.233,14.356,400000.0
2009-02-23 18:08:00,14.256,14.398,14.256,14.39,400000.0
2009-02-23 18:09:00,14.366,14.381,14.222,14.268,800000.0
2009-02-23 18:10:00,14.353,14.383,14.299,14.339,400000.0
2009-02-23 18:11:00,14.302,14.399,14.262,14.267,400000.0
2009-02-23 18:12:00,14.356,14.399,14.233,14.399,400000.0
2009-02-23 18:13:00,14.375,14.421,14.336,14.364,350000.0
2009-02-23 18:14:00,14.339,14.427,14.303,14.427,450000.0
2009-02-23 18:15:00,14.42,14.42,14.276,14.287,400000.0
2009-02-23 18:16:00,14.382,14.436,14.315,14.342,550000.0
2009-02-23 18:17:00,14.379,14.392,14.295,14.392,350000.0
2009-02-23 18:18:00,14.289,14.4,14.289,14.312,450000.0
2009-02-23 18:19:00,14.423,14.423,14.319,14.392,500000.0
2009-02-23 18:20:00,14.298,14.405,14.298,14.34,550000.0
2009-02-23 18:21:00,14.343,14.398,14.301,14.33,500000.0
2009-02-23 18:22:00,14.422,14.422,14.259,14.259,500000.0
2009-02-23 18:23:00,14.298,14.353,14.278,14.301,1600000.0
2009-02-23 18:24:00,14.348,14.438,14.323,14.438,350000.0
2009-02-23 18:25:00,14.285,14.422,14.26,14.297,1950000.0
2009-02-23 18:26:00,14.245,14.334,14.245,14.328,400000.0
2009-02-23 18:27:00,14.306,14.309,14.265,14.306,350000.0
2009-02-23 18:28:00,14.373,14.406,14.311,14.406,400000.0
2009-02-23 18:29:00,14.345,14.4,14.289,14.349,450000.0
2009-02-23 18:30:00,14.319,14.412,14.289,14.347,1400000.0
2009-02-23 18:31:00,14.378,14.484,14.378,14.398,1550000.0
2009-02-23 18:32:00,14.431,14.474,14.358,14.471,400000.0
2009-02-23 18:33:00,14.436,14.436,14.345,14.39,350000.0
2009-02-23 18:34:00,14.361,14.461,14.361,14.401,550000.0
2009-02-23 18:35:00,14.39,14.458,14.39,14.398,350000.0
2009-02-23 18:36:00,14.435,14.439,14.354,14.422,400000.0
2009-02-23 18:37:00,14.35,14.424,14.321,14.424,400000.0
2009-02-23 18:38:00,14.324,14.405,14.324,14.405,450000.0
2009-02-23 18:39:00,14.42,14.434,14.35,14.383,350000.0
2009-02-23 18:40:00,14.309,14.423,14.263,14.423,500000.0
2009-02-23 18:41:00,14.376,14.484,14.376,14.4,1650000.0
2009-02-23 18:42:00,14.417,14.425,14.365,14.382,1500000.0
2009-02-23 18:43:00,14.39,14.521,14.39,14.484,550000.0
2009-02-23 18:44:00,14.37,14.41,14.291,14.41,450000.0
2009-02-23 18:45:00,14.423,14.455,14.375,14.38,400000.0
2009-02-23 18:46:00,14.402,14.461,14.333,14.413,1450000.0
2009-02-23 18:47:00,14.441,14.5,14.371,14.403,550000.0
2009-02-23 18:48:00,14.428,14.454,14.361,14.423,1900000.0
2009-02-23 18:49:00,14.4,14.459,14.348,14.394,450000.0
2009-02-23 18:50:00,14.369,14.46,14.359,14.405,500000.0
2009-02-23 18:51:00,14.438,14.457,14.331,14.433,550000.0
2009-02-23 18:52:00,14.426,14.459,14.351,14.416,500000.0
2009-02-23 18:53:00,14.415,14.424,14.337,14.416,1250000.0
2009-02-23 18:54:00,14.43,14.458,14.387,14.43,1800000.0
2009-02-23 18:55:00,14.398,14.487,14.37,14.433,450000.0
2009-02-23 18:56:00,14.491,14.506,14.368,14.438,1300000.0
2009-02-23 18:57:00,14.414,14.446,14.318,14.37,400000.0
2009-02-23 18:58:00,14.472,14.489,14.412,14.477,1250000.0
2009-02-23 18:59:00,14.44,14.508,14.387,14.482,1500000.0
2009-02-23 19:00:00,14.467,14.491,14.414,14.481,400000.0
2009-02-23 19:01:00,14.462,14.506,14.414,14.491,350000.0
2009-02-23 19:02:00,14.453,14.535,14.445,14.501,350000.0
2009-02-23 19:03:00,14.412,14.536,14.412,14.46,450000.0
2009-02-23 19:04:00,14.392,14.505,14.392,14.499,450000.0
2009-02-23 19:05:00,14.464,14.597,14.463,14.597,400000.0
2009-02-23 19:06:00,14.566,14.586,14.438,14.486,400000.0
2009-02-23 19:07:00,14.565,14.565,14.455,14.564,350000.0
2009-02-23 19:08:00,14.531,14.563,14.467,14.489,350000.0
2009-02-23 19:09:00,14.463,14.567,14.433,14.482,550000.0
2009-02-23 19:10:00,14.563,14.573,14.471,14.494,350000.0
2009-02-23 19:11:00,14.502,14.559,14.461,14.479,500000.0
2009-02-23 19:12:00,14.54,14.563,14.448,14.499,450000.0
2009-02-23 19:13:00,14.491,14.587,14.491,14.524,550000.0
2009-02-23 19:14:00,14.493,14.551,14.474,14.551,350000.0
2009-02-23 19:15:00,14.469,14.542,14.425,14.52,400000.0
2009-02-23 19:16:00,14.519,14.549,14.467,14.467,350000.0
2009-02-23 19:17:00,14.545,14.582,14.452,14.533,350000.0
2009-02-23 19:18:00,14.432,14.539,14.406,14.43,350000.0
2009-02-23 19:19:00,14.517,14.566,14.408,14.566,350000.0
2009-02-23 19:20:00,14.463,14.584,14.463,14.561,400000.0
2009-02-23 19:21:00,14.562,14.635,14.504,14.504,550000.0
2009-02-23 19:22:00,14.492,14.616,14.492,14.553,500000.0
2009-02-23 19:23:00,14.493,14.567,14.468,14.505,450000.0
2009-02-23 19:24:00,14.476,14.583,14.476,14.566,550000.0
2009-02-23 19:25:00,14.511,14.583,14.484,14.583,350000.0
2009-02-23 19:26:00,14.487,14.563,14.426,14.467,450000.0
2009-02-23 19:27:00,14.565,14.594,14.498,14.592,450000.0
2009-02-23 19:28:00,14.532,14.604,14.494,14.582,450000.0
2009-02-23 19:29:00,14.605,14.605,14.487,14.492,500000.0
2009-02-23 19:30:00,14.523,14.6,14.514,14.514,400000.0
2009-02-23 19:31:00,14.492,14.547,14.481,14.53,450000.0
2009-02-23 19:32:00,14.562,14.581,14.488,14.515,400000.0
2009-02-23 19:33:00,14.471,14.586,14.44,14.541,550000.0
2009-02-23 19:34:00,14.49,14.537,14.473,14.532,400000.0
2009-02-23 19:35:00,14.47,14.548,14.469,14.476,350000.0
2009-02-23 19:36:00,14.515,14.537,14.406,14.431,350000.0
2009-02-23 19:37:00,14.563,14.563,14.433,14.515,350000.0
2009-02-23 19:38:00,14.516,14.519,14.381,14.519,400000.0
2009-02-23 19:39:00,14.536,14.536,14.403,14.448,400000.0
2009-02-23 19:40:00,14.429,14.545,14.429,14.458,350000.0
2009-02-23 19:41:00,14.515,14.556,14.419,14.419,500000.0
2009-02-23 19:42:00,14.453,14.552,14.453,14.552,350000.0
2009-02-23 19:43:00,14.528,14.528,14.35,14.524,550000.0
2009-02-23 19:44:00,14.429,14.563,14.429,14.506,400000.0
2009-02-23 19:45:00,14.406,14.495,14.406,14.483,500000.0
2009-02-23 19:46:00,14.465,14.542,14.422,14.422,500000.0
2009-02-23 19:47:00,14.437,14.512,14.411,14.498,400000.0
2009-02-23 19:48:00,14.472,14.548,14.472,14.528,300000.0
2009-02-23 19:49:00,14.438,14.57,14.437,14.551,400000.0
2009-02-23 19:50:00,14.541,14.559,14.492,14.514,350000.0
2009-02-23 19:51:00,14.543,14.556,14.423,14.476,400000.0
2009-02-23 19:52:00,14.531,14.531,14.416,14.512,500000.0
2009-02-23 19:53:00,14.534,14.558,14.481,14.534,400000.0
2009-02-23 19:54:00,14.457,14.556,14.419,14.556,350000.0
2009-02-23 19:55:00,14.444,14.53,14.444,14.53,350000.0
2009-02-23 19:56:00,14.425,14.532,14.405,14.501,450000.0
2009-02-23 19:57:00,14.527,14.553,14.441,14.538,350000.0
2009-02-23 19:58:00,14.432,14.573,14.432,14.561,400000.0
2009-02-23 19:59:00,14.536,14.592,14.466,14.466,350000.0
2009-02-23 20:00:00,14.537,14.537,14.38,14.521,400000.0
2009-02-23 20:01:00,14.524,14.524,14.445,14.485,400000.0
2009-02-23 20:02:00,14.474,14.485,14.378,14.485,450000.0
2009-02-23 20:03:00,14.448,14.488,14.414,14.465,400000.0
2009-02-23 20:04:00,14.497,14.526,14.4,14.473,350000.0
2009-02-23 20:05:00,14.423,14.515,14.423,14.424,350000.0
2009-02-23 20:06:00,14.391,14.517,14.391,14.507,350000.0
2009-02-23 20:07:00,14.455,14.571,14.416,14.504,500000.0
2009-02-23 20:08:00,14.54,14.547,14.403,14.485,450000.0
2009-02-23 20:09:00,14.457,14.521,14.408,14.521,400000.0
2009-02-23 20:10:00,14.465,14.502,14.374,14.5,550000.0
2009-02-23 20:11:00,14.53,14.54,14.438,14.499,350000.0
2009-02-23 20:12:00,14.578,14.598,14.457,14.528,450000.0
2009-02-23 20:13:00,14.54,14.56,14.441,14.441,350000.0
2009-02-23 20:14:00,14.47,14.564,14.437,14.536,450000.0
2009-02-23 20:15:00,14.449,14.519,14.411,14.42,400000.0
2009-02-23 20:16:00,14.447,14.491,14.4,14.473,400000.0
2009-02-23 20:17:00,14.498,14.498,14.382,14.409,500000.0
2009-02-23 20:18:00,14.492,14.508,14.424,14.424,400000.0
2009-02-23 20:19:00,14.451,14.537,14.395,14.458,400000.0
2009-02-23 20:20:00,14.518,14.524,14.381,14.494,400000.0
2009-02-23 20:21:00,14.479,14.537,14.395,14.395,400000.0
2009-02-23 20:22:00,14.501,14.501,14.377,14.439,500000.0
2009-02-23 20:23:00,14.435,14.514,14.378,14.444,650000.0
2009-02-23 20:24:00,14.339,14.391,14.324,14.391,450000.0
2009-02-23 20:25:00,14.349,14.501,14.284,14.4,450000.0
2009-02-23 20:26:00,14.325,14.463,14.305,14.463,500000.0
2009-02-23 20:27:00,14.436,14.492,14.359,14.407,500000.0
2009-02-23 20:28:00,14.48,14.498,14.38,14.381,350000.0
2009-02-23 20:29:00,14.352,14.477,14.346,14.459,500000.0
2009-02-23 20:30:00,14.39,14.484,14.359,14.47,500000.0
2009-02-23 20:31:00,14.483,14.483,14.345,14.405,300000.0
2009-02-23 20:32:00,14.382,14.467,14.37,14.431,500000.0
2009-02-23 20:33:00,14.468,14.489,14.376,14.455,400000.0
2009-02-23 20:34:00,14.355,14.477,14.307,14.448,550000.0
2009-02-23 20:35:00,14.43,14.48,14.333,14.48,400000.0
2009-02-23 20:36:00,14.365,14.523,14.365,14.426,500000.0
2009-02-23 20:37:00,14.356,14.436,14.356,14.408,450000.0
2009-02-23 20:38:00,14.433,14.433,14.298,14.41,400000.0
2009-02-23 20:39:00,14.383,14.418,14.358,14.418,350000.0
2009-02-23 20:40:00,14.442,14.492,14.384,14.485,550000.0
2009-02-23 20:41:00,14.42,14.474,14.412,14.441,400000.0
2009-02-23 20:42:00,14.487,14.487,14.383,14.438,350000.0
2009-02-23 20:43:00,14.441,14.442,14.275,14.442,350000.0
2009-02-23 20:44:00,14.407,14.458,14.311,14.438,400000.0
2009-02-23 20:45:00,14.389,14.467,14.36,14.36,400000.0
2009-02-23 20:46:00,14.352,14.507,14.352,14.456,350000.0
2009-02-23 20:48:00,14.36,14.465,14.359,14.388,500000.0
2009-02-23 20:49:00,14.418,14.473,14.312,14.473,350000.0
2009-02-23 20:50:00,14.348,14.46,14.348,14.365,400000.0
2009-02-23 20:51:00,14.343,14.426,14.311,14.399,400000.0
2009-02-23 20:52:00,14.428,14.472,14.329,14.429,400000.0
2009-02-23 20:53:00,14.338,14.477,14.338,14.356,350000.0
2009-02-23 20:54:00,14.437,14.466,14.361,14.466,400000.0
2009-02-23 20:55:00,14.391,14.445,14.322,14.445,550000.0
2009-02-23 20:56:00,14.433,14.453,14.35,14.365,500000.0
2009-02-23 20:57:00,14.436,14.475,14.368,14.475,350000.0
2009-02-23 20:58:00,14.33,14.453,14.33,14.448,350000.0
2009-02-23 20:59:00,14.499,14.499,14.388,14.465,350000.0
2009-02-23 21:00:00,14.391,14.522,14.391,14.4,650000.0
2009-02-23 21:01:00,14.355,14.463,14.348,14.451,450000.0
2009-02-23 21:02:00,14.439,14.492,14.375,14.388,550000.0
2009-02-23 21:03:00,14.365,14.499,14.354,14.384,550000.0
2009-02-23 21:04:00,14.438,14.467,14.349,14.457,550000.0
2009-02-23 21:05:00,14.411,14.488,14.356,14.444,550000.0
2009-02-23 21:06:00,14.448,14.448,14.333,14.388,350000.0
2009-02-23 21:08:00,14.487,14.487,14.376,14.448,400000.0
2009-02-23 21:09:00,14.363,14.479,14.362,14.423,400000.0
2009-02-23 21:10:00,14.418,14.453,14.322,14.364,800000.0
2009-02-23 21:11:00,14.384,14.447,14.359,14.446,400000.0
2009-02-23 21:13:00,14.44,14.496,14.364,14.382,550000.0
2009-02-23 21:14:00,14.435,14.449,14.317,14.409,550000.0
2009-02-23 21:15:00,14.453,14.466,14.327,14.466,450000.0
2009-02-23 21:16:00,14.373,14.439,14.334,14.386,550000.0
2009-02-23 21:17:00,14.335,14.407,14.296,14.372,350000.0
2009-02-23 21:18:00,14.332,14.411,14.298,14.411,350000.0
2009-02-23 21:19:00,14.388,14.432,14.284,14.419,450000.0
2009-02-23 21:20:00,14.413,14.466,14.316,14.322,950000.0
2009-02-23 21:21:00,14.403,14.429,14.316,14.316,350000.0
2009-02-23 21:22:00,14.339,14.416,14.274,14.382,300000.0
2009-02-23 21:23:00,14.314,14.437,14.314,14.314,250000.0
2009-02-23 21:24:00,14.394,14.411,14.313,14.317,400000.0
2009-02-23 21:25:00,14.369,14.424,14.294,14.421,500000.0
2009-02-23 21:26:00,14.377,14.377,14.288,14.323,400000.0
2009-02-23 21:27:00,14.381,14.386,14.26,14.325,500000.0
2009-02-23 21:28:00,14.348,14.364,14.226,14.274,350000.0
2009-02-23 21:29:00,14.253,14.389,14.253,14.326,450000.0
2009-02-23 21:30:00,14.308,14.41,14.264,14.264,550000.0
2009-02-23 21:31:00,14.36,14.36,14.201,14.239,150000.0
2009-02-23 21:32:00,14.337,14.379,14.24,14.379,650000.0
2009-02-23 21:33:00,14.36,14.387,14.246,14.385,650000.0
2009-02-23 21:34:00,14.32,14.397,14.32,14.351,250000.0
2009-02-23 21:35:00,14.398,14.405,14.32,14.398,400000.0
2009-02-23 21:36:00,14.351,14.41,14.288,14.4,400000.0
2009-02-23 21:37:00,14.405,14.405,14.315,14.397,250000.0
2009-02-23 21:38:00,14.274,14.397,14.239,14.397,550000.0
2009-02-23 21:39:00,14.286,14.367,14.267,14.315,500000.0
2009-02-23 21:40:00,14.36,14.388,14.291,14.372,200000.0
2009-02-23 21:41:00,14.294,14.294,14.289,14.289,100000.0
2009-02-23 21:43:00,14.39,14.39,14.246,14.331,450000.0
2009-02-23 21:44:00,14.294,14.405,14.294,14.394,400000.0
2009-02-23 21:45:00,14.384,14.397,14.294,14.379,400000.0
2009-02-23 21:46:00,14.357,14.381,14.259,14.303,550000.0
2009-02-23 21:47:00,14.423,14.423,14.286,14.36,400000.0
2009-02-23 21:48:00,14.347,14.412,14.283,14.317,550000.0
2009-02-23 21:49:00,14.345,14.377,14.24,14.377,400000.0
2009-02-23 21:50:00,14.38,14.421,14.297,14.389,900000.0
2009-02-23 21:51:00,14.363,14.416,14.256,14.367,500000.0
2009-02-23 21:52:00,14.419,14.443,14.336,14.336,400000.0
2009-02-23 21:53:00,14.396,14.416,14.278,14.403,400000.0
2009-02-23 21:54:00,14.357,14.446,14.327,14.446,350000.0
2009-02-23 21:55:00,14.372,14.433,14.357,14.433,300000.0
2009-02-23 21:56:00,14.364,14.457,14.309,14.457,350000.0
2009-02-23 21:57:00,14.396,14.473,14.352,14.352,250000.0
2009-02-23 21:58:00,14.471,14.471,14.333,14.451,350000.0
2009-02-23 21:59:00,14.335,14.505,14.335,14.393,900000.0
2009-02-23 22:00:00,14.366,14.456,14.326,14.439,450000.0
2009-02-23 22:02:00,14.38,14.479,14.38,14.479,150000.0
2009-02-23 22:03:00,14.478,14.478,14.43,14.43,100000.0
2009-02-23 22:04:00,14.434,14.515,14.383,14.431,350000.0
2009-02-23 22:05:00,14.41,14.519,14.397,14.481,350000.0
2009-02-23 22:06:00,14.389,14.493,14.389,14.389,350000.0
2009-02-23 22:07:00,14.421,14.494,14.347,14.4,350000.0
2009-02-23 22:08:00,14.415,14.509,14.404,14.494,450000.0
2009-02-23 22:10:00,14.427,14.427,14.427,14.427,50000.0
2009-02-23 22:11:00,14.455,14.497,14.401,14.454,350000.0
2009-02-23 22:12:00,14.511,14.511,14.504,14.504,100000.0
2009-02-23 22:13:00,14.5,14.5,14.352,14.396,400000.0
2009-02-23 22:14:00,14.475,14.503,14.374,14.445,500000.0
2009-02-23 22:15:00,14.476,14.52,14.382,14.433,500000.0
2009-02-23 22:16:00,14.378,14.465,14.378,14.437,450000.0
2009-02-23 22:17:00,14.466,14.466,14.417,14.417,100000.0
2009-02-23 22:18:00,14.429,14.473,14.325,14.473,500000.0
2009-02-23 22:19:00,14.476,14.491,14.377,14.489,350000.0
2009-02-23 22:20:00,14.375,14.466,14.34,14.351,350000.0
2009-02-23 22:21:00,14.451,14.451,14.428,14.428,100000.0
2009-02-23 22:22:00,14.447,14.481,14.437,14.463,350000.0
2009-02-23 22:23:00,14.363,14.492,14.359,14.483,400000.0
2009-02-23 22:26:00,14.456,14.52,14.359,14.469,400000.0
2009-02-23 22:27:00,14.446,14.494,14.379,14.446,400000.0
2009-02-23 22:28:00,14.423,14.493,14.388,14.463,450000.0
2009-02-23 22:29:00,14.481,14.511,14.426,14.481,650000.0
2009-02-23 22:30:00,14.466,14.474,14.401,14.474,200000.0
2009-02-23 22:31:00,14.468,14.5,14.405,14.5,300000.0
2009-02-23 22:33:00,14.397,14.469,14.321,14.403,350000.0
2009-02-23 22:34:00,14.449,14.521,14.373,14.373,400000.0
2009-02-23 22:35:00,14.491,14.491,14.355,14.355,350000.0
2009-02-23 22:37:00,14.357,14.474,14.357,14.474,250000.0
2009-02-23 22:38:00,14.429,14.459,14.347,14.446,350000.0
2009-02-23 22:39:00,14.38,14.495,14.38,14.473,550000.0
2009-02-23 22:40:00,14.342,14.488,14.342,14.488,350000.0
2009-02-23 22:41:00,14.481,14.481,14.378,14.427,350000.0
2009-02-23 22:42:00,14.499,14.499,14.344,14.461,550000.0
2009-02-23 22:43:00,14.483,14.483,14.389,14.45,350000.0
2009-02-23 22:44:00,14.483,14.483,14.392,14.469,450000.0
2009-02-23 22:45:00,14.413,14.429,14.377,14.429,400000.0
2009-02-23 22:46:00,14.408,14.456,14.395,14.456,150000.0
2009-02-23 22:47:00,14.47,14.481,14.39,14.397,400000.0
2009-02-23 22:48:00,14.486,14.486,14.455,14.464,150000.0
2009-02-23 22:49:00,14.417,14.472,14.417,14.472,250000.0
2009-02-23 22:50:00,14.475,14.506,14.351,14.392,450000.0
2009-02-23 22:51:00,14.479,14.479,14.423,14.423,100000.0
2009-02-23 22:52:00,14.49,14.501,14.49,14.501,100000.0
2009-02-23 22:53:00,14.414,14.48,14.34,14.416,350000.0
2009-02-23 22:54:00,14.385,14.502,14.373,14.5,450000.0
2009-02-23 22:55:00,14.479,14.479,14.401,14.401,400000.0
2009-02-23 22:56:00,14.4,14.451,14.323,14.385,650000.0
2009-02-23 22:57:00,14.477,14.477,14.421,14.456,400000.0
2009-02-23 22:58:00,14.459,14.483,14.443,14.454,400000.0
2009-02-23 22:59:00,14.442,14.467,14.382,14.435,950000.0
2009-02-23 23:00:00,14.453,14.477,14.344,14.439,350000.0
2009-02-23 23:01:00,14.436,14.444,14.344,14.353,400000.0
2009-02-23 23:02:00,14.451,14.451,14.339,14.339,350000.0
2009-02-23 23:03:00,14.453,14.466,14.366,14.464,500000.0
2009-02-23 23:04:00,14.275,14.452,14.256,14.447,350000.0
2009-02-23 23:05:00,14.442,14.442,14.335,14.34,350000.0
2009-02-23 23:06:00,14.463,14.476,14.373,14.473,500000.0
2009-02-23 23:07:00,14.446,14.446,14.417,14.417,100000.0
2009-02-23 23:08:00,14.437,14.437,14.319,14.405,550000.0
2009-02-23 23:09:00,14.444,14.458,14.344,14.439,500000.0
2009-02-23 23:10:00,14.379,14.466,14.332,14.335,350000.0
2009-02-23 23:11:00,14.48,14.48,14.47,14.47,350000.0
2009-02-23 23:12:00,14.489,14.507,14.386,14.386,350000.0
2009-02-23 23:13:00,14.464,14.471,14.345,14.468,350000.0
2009-02-23 23:14:00,14.415,14.47,14.362,14.362,550000.0
2009-02-23 23:15:00,14.391,14.465,14.386,14.436,300000.0
2009-02-23 23:16:00,14.446,14.491,14.371,14.416,350000.0
2009-02-23 23:17:00,14.445,14.47,14.362,14.447,400000.0
2009-02-23 23:18:00,14.373,14.481,14.341,14.341,450000.0
2009-02-23 23:19:00,14.433,14.468,14.324,14.468,500000.0
2009-02-23 23:20:00,14.419,14.463,14.322,14.423,1150000.0
2009-02-23 23:21:00,14.395,14.404,14.306,14.306,500000.0
2009-02-23 23:22:00,14.408,14.408,14.272,14.296,500000.0
2009-02-23 23:26:00,14.411,14.442,14.328,14.396,550000.0
2009-02-23 23:27:00,14.373,14.415,14.338,14.415,250000.0
2009-02-23 23:28:00,14.431,14.463,14.369,14.406,350000.0
2009-02-23 23:29:00,14.373,14.44,14.286,14.388,500000.0
2009-02-23 23:30:00,14.304,14.416,14.273,14.416,1000000.0
2009-02-23 23:31:00,14.355,14.444,14.285,14.385,350000.0
2009-02-23 23:32:00,14.354,14.445,14.354,14.433,400000.0
2009-02-23 23:33:00,14.402,14.406,14.291,14.291,400000.0
2009-02-23 23:35:00,14.377,14.435,14.278,14.33,350000.0
2009-02-23 23:36:00,14.399,14.466,14.333,14.442,500000.0
2009-02-23 23:37:00,14.397,14.397,14.28,14.331,300000.0
2009-02-23 23:38:00,14.34,14.443,14.298,14.298,400000.0
2009-02-23 23:39:00,14.347,14.393,14.317,14.349,500000.0
2009-02-23 23:40:00,14.309,14.409,14.294,14.353,350000.0
2009-02-23 23:41:00,14.388,14.413,14.292,14.339,400000.0
2009-02-23 23:42:00,14.426,14.426,14.333,14.405,450000.0
2009-02-23 23:43:00,14.416,14.428,14.317,14.401,500000.0
2009-02-23 23:44:00,14.424,14.434,14.353,14.353,550000.0
2009-02-23 23:46:00,14.313,14.415,14.305,14.305,400000.0
2009-02-23 23:47:00,14.401,14.431,14.326,14.427,350000.0
2009-02-23 23:49:00,14.359,14.398,14.291,14.391,450000.0
2009-02-23 23:50:00,14.402,14.402,14.284,14.344,750000.0
2009-02-23 23:52:00,14.402,14.426,14.337,14.406,350000.0
2009-02-23 23:53:00,14.321,14.402,14.286,14.311,400000.0
2009-02-23 23:54:00,14.345,14.459,14.345,14.395,550000.0
2009-02-23 23:57:00,14.345,14.428,14.294,14.373,400000.0
2009-02-23 23:58:00,14.376,14.427,14.342,14.4,350000.0
2009-02-24 00:00:00,14.375,14.459,14.35,14.419,500000.0
2009-02-24 00:01:00,14.401,14.427,14.357,14.357,400000.0
2009-02-24 00:05:00,14.423,14.423,14.347,14.362,400000.0
2009-02-24 00:06:00,14.389,14.408,14.254,14.331,450000.0
2009-02-24 00:07:00,14.347,14.432,14.321,14.428,400000.0
2009-02-24 00:08:00,14.427,14.427,14.356,14.356,150000.0
2009-02-24 00:10:00,14.406,14.406,14.303,14.405,350000.0
2009-02-24 00:11:00,14.342,14.418,14.282,14.341,350000.0
2009-02-24 00:12:00,14.364,14.446,14.361,14.421,200000.0
2009-02-24 00:13:00,14.394,14.414,14.308,14.385,450000.0
2009-02-24 00:14:00,14.291,14.457,14.291,14.339,550000.0
2009-02-24 00:18:00,14.315,14.398,14.301,14.386,400000.0
2009-02-24 00:20:00,14.379,14.412,14.312,14.412,350000.0
2009-02-24 00:22:00,14.42,14.461,14.352,14.352,450000.0
2009-02-24 00:24:00,14.405,14.405,14.266,14.347,300000.0
2009-02-24 00:29:00,14.404,14.404,14.272,14.374,400000.0
2009-02-24 00:30:00,14.257,14.393,14.257,14.294,450000.0
2009-02-24 00:31:00,14.317,14.407,14.262,14.407,500000.0
2009-02-24 00:40:00,14.361,14.386,14.312,14.386,250000.0
2009-02-24 00:43:00,14.303,14.337,14.303,14.337,150000.0
2009-02-24 00:44:00,14.338,14.369,14.269,14.348,500000.0
2009-02-24 00:46:00,14.367,14.402,14.289,14.39,450000.0
2009-02-24 00:49:00,14.373,14.392,14.27,14.27,150000.0
2009-02-24 00:50:00,14.388,14.394,14.258,14.394,600000.0
2009-02-24 00:56:00,14.367,14.392,14.273,14.369,350000.0
2009-02-24 01:00:00,14.307,14.397,14.307,14.377,400000.0
2009-02-24 01:01:00,14.322,14.367,14.244,14.367,500000.0
2009-02-24 01:02:00,14.381,14.427,14.381,14.388,250000.0
2009-02-24 01:03:00,14.397,14.428,14.365,14.376,350000.0
2009-02-24 01:04:00,14.43,14.43,14.43,14.43,200000.0
2009-02-24 01:05:00,14.417,14.417,14.363,14.401,200000.0
2009-02-24 01:06:00,14.364,14.441,14.337,14.337,500000.0
2009-02-24 01:07:00,14.386,14.386,14.241,14.244,350000.0
2009-02-24 01:08:00,14.311,14.381,14.284,14.381,350000.0
2009-02-24 01:09:00,14.387,14.387,14.233,14.297,450000.0
2009-02-24 01:10:00,14.29,14.372,14.212,14.302,650000.0
2009-02-24 01:11:00,14.31,14.364,14.25,14.34,400000.0
2009-02-24 01:12:00,14.295,14.372,14.223,14.372,450000.0
2009-02-24 01:13:00,14.396,14.396,14.305,14.396,500000.0
2009-02-24 01:14:00,14.42,14.442,14.286,14.337,450000.0
2009-02-24 01:16:00,14.343,14.403,14.248,14.299,550000.0
2009-02-24 01:17:00,14.4,14.4,14.271,14.308,350000.0
2009-02-24 01:18:00,14.365,14.394,14.322,14.322,300000.0
2009-02-24 01:19:00,14.294,14.419,14.294,14.301,600000.0
2009-02-24 01:20:00,14.336,14.403,14.299,14.319,400000.0
2009-02-24 01:21:00,14.317,14.36,14.267,14.322,400000.0
2009-02-24 01:22:00,14.287,14.353,14.27,14.326,350000.0
2009-02-24 01:23:00,14.336,14.351,14.214,14.289,400000.0
2009-02-24 01:24:00,14.351,14.382,14.248,14.302,550000.0
2009-02-24 01:25:00,14.251,14.367,14.251,14.313,250000.0
2009-02-24 01:26:00,14.399,14.426,14.268,14.292,650000.0
2009-02-24 01:27:00,14.319,14.319,14.234,14.234,250000.0
2009-02-24 01:28:00,14.311,14.38,14.26,14.26,300000.0
2009-02-24 01:29:00,14.327,14.384,14.258,14.302,400000.0
2009-02-24 01:30:00,14.329,14.329,14.291,14.329,250000.0
2009-02-24 01:31:00,14.302,14.32,14.281,14.32,150000.0
2009-02-24 01:33:00,14.356,14.383,14.243,14.298,450000.0
2009-02-24 01:34:00,14.361,14.382,14.302,14.307,300000.0
2009-02-24 01:35:00,14.361,14.392,14.258,14.384,400000.0
2009-02-24 01:37:00,14.344,14.391,14.296,14.312,350000.0
2009-02-24 01:38:00,14.356,14.412,14.277,14.329,400000.0
2009-02-24 01:39:00,14.349,14.364,14.252,14.291,400000.0
2009-02-24 01:40:00,14.328,14.367,14.289,14.367,350000.0
2009-02-24 01:43:00,14.342,14.385,14.256,14.368,450000.0
2009-02-24 01:44:00,14.322,14.418,14.304,14.304,400000.0
2009-02-24 01:45:00,14.306,14.306,14.306,14.306,50000.0
2009-02-24 01:46:00,14.324,14.392,14.249,14.335,550000.0
2009-02-24 01:50:00,14.347,14.386,14.281,14.369,500000.0
2009-02-24 01:51:00,14.347,14.36,14.227,14.271,450000.0
2009-02-24 01:52:00,14.294,14.396,14.283,14.32,550000.0
2009-02-24 01:55:00,14.385,14.405,14.278,14.359,550000.0
2009-02-24 01:56:00,14.34,14.366,14.262,14.366,300000.0
2009-02-24 01:58:00,14.293,14.364,14.222,14.343,850000.0
2009-02-24 01:59:00,14.377,14.392,14.237,14.357,500000.0
2009-02-24 02:01:00,14.368,14.387,14.321,14.387,250000.0
2009-02-24 02:02:00,14.354,14.354,14.3,14.3,300000.0
2009-02-24 02:03:00,14.216,14.343,14.182,14.343,400000.0
2009-02-24 02:04:00,14.336,14.349,14.199,14.266,450000.0
2009-02-24 02:05:00,14.351,14.383,14.264,14.335,550000.0
2009-02-24 02:06:00,14.361,14.42,14.272,14.38,500000.0
2009-02-24 02:07:00,14.343,14.343,14.206,14.206,300000.0
2009-02-24 02:08:00,14.339,14.341,14.193,14.336,350000.0
2009-02-24 02:10:00,14.316,14.339,14.177,14.339,500000.0
2009-02-24 02:11:00,14.288,14.308,14.251,14.308,150000.0
2009-02-24 02:12:00,14.236,14.336,14.236,14.336,250000.0
2009-02-24 02:13:00,14.274,14.336,14.249,14.336,200000.0
2009-02-24 02:14:00,14.313,14.331,14.211,14.322,350000.0
2009-02-24 02:15:00,14.357,14.368,14.235,14.238,600000.0
2009-02-24 02:16:00,14.237,14.366,14.237,14.341,350000.0
2009-02-24 02:17:00,14.29,14.336,14.227,14.336,400000.0
2009-02-24 02:18:00,14.37,14.37,14.37,14.37,400000.0
2009-02-24 02:19:00,14.239,14.377,14.238,14.24,400000.0
2009-02-24 02:20:00,14.351,14.369,14.265,14.356,300000.0
2009-02-24 02:21:00,14.352,14.352,14.182,14.289,350000.0
2009-02-24 02:22:00,14.238,14.388,14.232,14.232,550000.0
2009-02-24 02:23:00,14.298,14.374,14.236,14.297,350000.0
2009-02-24 02:24:00,14.233,14.369,14.233,14.292,500000.0
2009-02-24 02:25:00,14.328,14.37,14.229,14.348,450000.0
2009-02-24 02:28:00,14.339,14.368,14.23,14.23,250000.0
2009-02-24 02:29:00,14.262,14.412,14.261,14.261,400000.0
2009-02-24 02:30:00,14.283,14.427,14.271,14.379,700000.0
2009-02-24 02:31:00,14.239,14.379,14.235,14.235,500000.0
2009-02-24 02:33:00,14.258,14.359,14.223,14.26,600000.0
2009-02-24 02:34:00,14.38,14.38,14.38,14.38,50000.0
2009-02-24 02:35:00,14.39,14.39,14.39,14.39,50000.0
2009-02-24 02:36:00,14.339,14.339,14.339,14.339,50000.0
2009-02-24 02:37:00,14.381,14.384,14.297,14.384,300000.0
2009-02-24 02:38:00,14.29,14.357,14.262,14.342,400000.0
2009-02-24 02:39:00,14.381,14.389,14.309,14.358,550000.0
2009-02-24 02:40:00,14.388,14.414,14.301,14.33,350000.0
2009-02-24 02:41:00,14.364,14.364,14.291,14.291,150000.0
2009-02-24 02:42:00,14.404,14.41,14.275,14.37,450000.0
2009-02-24 02:43:00,14.375,14.402,14.246,14.402,550000.0
2009-02-24 02:44:00,14.369,14.447,14.312,14.312,300000.0
2009-02-24 02:45:00,14.344,14.408,14.32,14.35,350000.0
2009-02-24 02:47:00,14.245,14.368,14.245,14.356,350000.0
2009-02-24 02:48:00,14.303,14.351,14.255,14.3,350000.0
2009-02-24 02:49:00,14.293,14.38,14.267,14.379,400000.0
2009-02-24 02:50:00,14.282,14.396,14.258,14.396,350000.0
2009-02-24 02:51:00,14.276,14.396,14.276,14.317,300000.0
2009-02-24 02:53:00,14.274,14.399,14.27,14.386,400000.0
2009-02-24 02:54:00,14.376,14.376,14.231,14.256,550000.0
2009-02-24 02:55:00,14.378,14.378,14.305,14.374,200000.0
2009-02-24 02:56:00,14.397,14.397,14.255,14.255,500000.0
2009-02-24 02:57:00,14.38,14.398,14.281,14.302,250000.0
2009-02-24 02:59:00,14.271,14.394,14.271,14.364,300000.0
2009-02-24 03:00:00,14.216,14.251,14.216,14.251,100000.0
2009-02-24 03:02:00,14.252,14.374,14.252,14.372,450000.0
2009-02-24 03:03:00,14.394,14.394,14.389,14.389,100000.0
2009-02-24 03:04:00,14.256,14.397,14.246,14.397,450000.0
2009-02-24 03:06:00,14.358,14.358,14.298,14.341,200000.0
2009-02-24 03:07:00,14.354,14.372,14.306,14.372,250000.0
2009-02-24 03:08:00,14.4,14.4,14.4,14.4,800000.0
2009-02-24 03:09:00,14.275,14.371,14.249,14.362,800000.0
2009-02-24 03:10:00,14.336,14.38,14.336,14.38,250000.0
2009-02-24 03:12:00,14.355,14.355,14.233,14.243,200000.0
2009-02-24 03:13:00,14.399,14.399,14.236,14.319,400000.0
2009-02-24 03:14:00,14.373,14.398,14.275,14.398,250000.0
2009-02-24 03:15:00,14.255,14.361,14.234,14.267,350000.0
2009-02-24 03:16:00,14.235,14.354,14.181,14.244,550000.0
2009-02-24 03:17:00,14.288,14.379,14.288,14.307,200000.0
2009-02-24 03:18:00,14.348,14.348,14.222,14.28,250000.0
2009-02-24 03:19:00,14.272,14.393,14.245,14.296,750000.0
2009-02-24 03:20:00,14.23,14.315,14.199,14.315,350000.0
2009-02-24 03:21:00,14.337,14.337,14.23,14.23,100000.0
2009-02-24 03:22:00,14.254,14.294,14.234,14.271,250000.0
2009-02-24 03:23:00,14.333,14.355,14.215,14.305,350000.0
2009-02-24 03:24:00,14.222,14.327,14.222,14.327,100000.0
2009-02-24 03:26:00,14.26,14.379,14.26,14.297,550000.0
2009-02-24 03:28:00,14.242,14.276,14.242,14.276,100000.0
2009-02-24 03:29:00,14.297,14.326,14.203,14.243,350000.0
2009-02-24 03:30:00,14.245,14.304,14.197,14.197,400000.0
2009-02-24 03:36:00,14.336,14.369,14.289,14.369,400000.0
2009-02-24 03:37:00,14.319,14.35,14.269,14.35,250000.0
2009-02-24 03:38:00,14.371,14.371,14.299,14.299,300000.0
2009-02-24 03:40:00,14.185,14.322,14.177,14.322,500000.0
2009-02-24 03:41:00,14.285,14.355,14.268,14.305,350000.0
2009-02-24 03:42:00,14.37,14.37,14.37,14.37,350000.0
2009-02-24 03:43:00,14.386,14.386,14.258,14.345,350000.0
2009-02-24 03:44:00,14.326,14.358,14.326,14.358,100000.0
2009-02-24 03:45:00,14.268,14.387,14.268,14.354,450000.0
2009-02-24 03:46:00,14.272,14.356,14.268,14.354,400000.0
2009-02-24 03:47:00,14.326,14.392,14.311,14.311,300000.0
2009-02-24 03:49:00,14.378,14.432,14.287,14.287,500000.0
2009-02-24 03:50:00,14.375,14.378,14.245,14.245,800000.0
2009-02-24 03:51:00,14.386,14.386,14.298,14.362,150000.0
2009-02-24 03:52:00,14.386,14.386,14.386,14.386,50000.0
2009-02-24 03:53:00,14.256,14.332,14.229,14.242,200000.0
2009-02-24 03:54:00,14.388,14.391,14.388,14.391,100000.0
2009-02-24 03:56:00,14.36,14.386,14.276,14.356,350000.0
2009-02-24 03:57:00,14.275,14.38,14.275,14.38,100000.0
2009-02-24 03:58:00,14.255,14.377,14.255,14.377,350000.0
2009-02-24 03:59:00,14.378,14.404,14.363,14.404,400000.0
2009-02-24 04:00:00,14.346,14.364,14.235,14.364,500000.0
2009-02-24 04:01:00,14.351,14.386,14.351,14.386,200000.0
2009-02-24 04:02:00,14.387,14.397,14.291,14.386,400000.0
2009-02-24 04:03:00,14.358,14.403,14.358,14.403,100000.0
2009-02-24 04:04:00,14.293,14.376,14.293,14.376,100000.0
2009-02-24 04:05:00,14.369,14.38,14.282,14.369,500000.0
2009-02-24 04:09:00,14.364,14.381,14.275,14.381,600000.0
2009-02-24 04:10:00,14.354,14.355,14.354,14.355,100000.0
2009-02-24 04:15:00,14.358,14.383,14.309,14.383,250000.0
2009-02-24 04:17:00,14.316,14.376,14.281,14.376,250000.0
2009-02-24 04:20:00,14.314,14.371,14.277,14.371,250000.0
2009-02-24 04:24:00,14.348,14.363,14.3,14.363,250000.0
2009-02-24 04:28:00,14.355,14.388,14.247,14.297,350000.0
2009-02-24 04:29:00,14.314,14.359,14.227,14.359,250000.0
2009-02-24 04:30:00,14.284,14.324,14.238,14.238,350000.0
2009-02-24 04:31:00,14.273,14.349,14.258,14.319,250000.0
2009-02-24 04:32:00,14.287,14.398,14.244,14.321,400000.0
2009-02-24 04:33:00,14.346,14.359,14.346,14.359,100000.0
2009-02-24 04:34:00,14.294,14.383,14.288,14.372,200000.0
2009-02-24 04:35:00,14.271,14.302,14.259,14.259,350000.0
2009-02-24 04:39:00,14.302,14.369,14.237,14.313,500000.0
2009-02-24 04:40:00,14.223,14.375,14.223,14.281,300000.0
2009-02-24 04:42:00,14.309,14.387,14.27,14.337,400000.0
2009-02-24 04:43:00,14.265,14.362,14.265,14.362,400000.0
2009-02-24 04:44:00,14.36,14.36,14.36,14.36,450000.0
2009-02-24 04:45:00,14.319,14.357,14.249,14.253,450000.0
2009-02-24 04:46:00,14.359,14.433,14.301,14.301,400000.0
2009-02-24 04:47:00,14.36,14.36,14.245,14.245,250000.0
2009-02-24 04:48:00,14.342,14.359,14.219,14.259,250000.0
2009-02-24 04:49:00,14.265,14.371,14.213,14.245,300000.0
2009-02-24 04:50:00,14.247,14.346,14.223,14.33,350000.0
2009-02-24 04:55:00,14.243,14.386,14.243,14.313,400000.0
2009-02-24 04:56:00,14.32,14.344,14.246,14.308,400000.0
2009-02-24 05:00:00,14.183,14.32,14.183,14.32,350000.0
2009-02-24 05:02:00,14.315,14.344,14.273,14.344,550000.0
2009-02-24 05:03:00,14.306,14.321,14.233,14.233,350000.0
2009-02-24 05:04:00,14.299,14.362,14.252,14.362,350000.0
2009-02-24 05:05:00,14.365,14.375,14.236,14.236,350000.0
2009-02-24 05:06:00,14.307,14.367,14.249,14.355,500000.0
2009-02-24 05:07:00,14.344,14.344,14.25,14.25,450000.0
2009-02-24 05:08:00,14.351,14.351,14.241,14.241,100000.0
2009-02-24 05:09:00,14.303,14.344,14.193,14.318,1200000.0
2009-02-24 05:10:00,14.175,14.328,14.175,14.316,400000.0
2009-02-24 05:11:00,14.259,14.363,14.255,14.332,450000.0
2009-02-24 05:12:00,14.317,14.35,14.317,14.331,150000.0
2009-02-24 05:13:00,14.258,14.375,14.241,14.241,400000.0
2009-02-24 05:14:00,14.256,14.341,14.245,14.252,250000.0
2009-02-24 05:15:00,14.34,14.352,14.251,14.339,550000.0
2009-02-24 05:16:00,14.258,14.36,14.258,14.359,400000.0
2009-02-24 05:17:00,14.358,14.358,14.252,14.346,700000.0
2009-02-24 05:18:00,14.33,14.35,14.212,14.273,400000.0
2009-02-24 05:19:00,14.238,14.353,14.218,14.353,250000.0
2009-02-24 05:20:00,14.337,14.36,14.256,14.326,450000.0
2009-02-24 05:21:00,14.324,14.331,14.255,14.306,550000.0
2009-02-24 05:23:00,14.371,14.371,14.268,14.37,700000.0
2009-02-24 05:24:00,14.336,14.363,14.3,14.356,250000.0
2009-02-24 05:26:00,14.376,14.376,14.274,14.371,600000.0
2009-02-24 05:27:00,14.285,14.361,14.242,14.25,350000.0
2009-02-24 05:28:00,14.274,14.357,14.23,14.23,350000.0
2009-02-24 05:29:00,14.281,14.305,14.281,14.305,100000.0
2009-02-24 05:30:00,14.344,14.376,14.258,14.295,550000.0
2009-02-24 05:31:00,14.331,14.341,14.226,14.267,600000.0
2009-02-24 05:32:00,14.358,14.358,14.218,14.325,350000.0
2009-02-24 05:33:00,14.297,14.355,14.236,14.329,450000.0
2009-02-24 05:34:00,14.32,14.359,14.235,14.245,350000.0
2009-02-24 05:35:00,14.37,14.37,14.285,14.33,450000.0
2009-02-24 05:36:00,14.337,14.337,14.207,14.315,450000.0
2009-02-24 05:37:00,14.343,14.375,14.277,14.341,350000.0
2009-02-24 05:38:00,14.299,14.33,14.266,14.266,300000.0
2009-02-24 05:39:00,14.24,14.346,14.224,14.224,300000.0
2009-02-24 05:40:00,14.349,14.358,14.233,14.345,700000.0
2009-02-24 05:41:00,14.256,14.423,14.256,14.267,350000.0
2009-02-24 05:42:00,14.264,14.386,14.264,14.348,300000.0
2009-02-24 05:43:00,14.342,14.342,14.227,14.265,550000.0
2009-02-24 05:45:00,14.372,14.372,14.238,14.238,250000.0
2009-02-24 05:46:00,14.245,14.358,14.245,14.254,400000.0
2009-02-24 05:47:00,14.266,14.375,14.262,14.338,450000.0
2009-02-24 05:48:00,14.236,14.372,14.236,14.27,500000.0
2009-02-24 05:49:00,14.372,14.386,14.298,14.309,650000.0
2009-02-24 05:50:00,14.334,14.346,14.222,14.346,400000.0
2009-02-24 05:51:00,14.35,14.368,14.235,14.264,600000.0
2009-02-24 05:53:00,14.29,14.366,14.271,14.33,500000.0
2009-02-24 05:54:00,14.37,14.37,14.235,14.293,400000.0
2009-02-24 05:55:00,14.354,14.384,14.271,14.377,450000.0
2009-02-24 05:56:00,14.345,14.379,14.255,14.355,750000.0
2009-02-24 05:57:00,14.286,14.371,14.233,14.336,650000.0
2009-02-24 05:58:00,14.235,14.347,14.229,14.242,400000.0
2009-02-24 05:59:00,14.376,14.376,14.24,14.372,450000.0
2009-02-24 06:00:00,14.316,14.393,14.25,14.313,650000.0
2009-02-24 06:02:00,14.359,14.361,14.243,14.327,550000.0
2009-02-24 06:04:00,14.37,14.37,14.37,14.37,250000.0
2009-02-24 06:05:00,14.353,14.363,14.333,14.336,250000.0
2009-02-24 06:08:00,14.334,14.364,14.236,14.236,700000.0
2009-02-24 06:10:00,14.306,14.385,14.229,14.229,650000.0
2009-02-24 06:11:00,14.278,14.371,14.245,14.304,400000.0
2009-02-24 06:12:00,14.358,14.389,14.28,14.291,550000.0
2009-02-24 06:13:00,14.341,14.367,14.248,14.334,450000.0
2009-02-24 06:14:00,14.314,14.318,14.212,14.278,450000.0
2009-02-24 06:15:00,14.263,14.46,14.263,14.387,800000.0
2009-02-24 06:17:00,14.281,14.379,14.255,14.255,400000.0
2009-02-24 06:18:00,14.315,14.396,14.315,14.379,500000.0
2009-02-24 06:19:00,14.311,14.396,14.273,14.281,600000.0
2009-02-24 06:20:00,14.302,14.341,14.232,14.31,350000.0
2009-02-24 06:22:00,14.33,14.334,14.231,14.288,350000.0
2009-02-24 06:23:00,14.375,14.375,14.26,14.309,350000.0
2009-02-24 06:24:00,14.255,14.431,14.255,14.367,350000.0
2009-02-24 06:26:00,14.385,14.385,14.231,14.366,450000.0
2009-02-24 06:27:00,14.358,14.375,14.253,14.353,500000.0
2009-02-24 06:28:00,14.336,14.377,14.302,14.302,400000.0
2009-02-24 06:30:00,14.371,14.371,14.305,14.321,400000.0
2009-02-24 06:31:00,14.302,14.444,14.271,14.271,550000.0
2009-02-24 06:32:00,14.381,14.384,14.237,14.237,350000.0
2009-02-24 06:33:00,14.364,14.378,14.352,14.352,150000.0
2009-02-24 06:34:00,14.328,14.389,14.316,14.359,350000.0
2009-02-24 06:35:00,14.343,14.403,14.285,14.357,400000.0
2009-02-24 06:36:00,14.366,14.402,14.257,14.402,500000.0
2009-02-24 06:37:00,14.351,14.428,14.342,14.342,350000.0
2009-02-24 06:38:00,14.421,14.423,14.328,14.423,500000.0
2009-02-24 06:39:00,14.436,14.437,14.338,14.437,400000.0
2009-02-24 06:40:00,14.334,14.424,14.279,14.345,550000.0
2009-02-24 06:41:00,14.347,14.457,14.347,14.444,450000.0
2009-02-24 06:42:00,14.392,14.416,14.269,14.363,400000.0
2009-02-24 06:43:00,14.389,14.415,14.311,14.415,400000.0
2009-02-24 06:44:00,14.342,14.4,14.315,14.315,250000.0
2009-02-24 06:45:00,14.33,14.388,14.268,14.292,400000.0
2009-02-24 06:46:00,14.425,14.425,14.278,14.338,400000.0
2009-02-24 06:47:00,14.302,14.423,14.254,14.254,400000.0
2009-02-24 06:48:00,14.341,14.398,14.341,14.387,200000.0
2009-02-24 06:49:00,14.294,14.399,14.294,14.399,350000.0
2009-02-24 06:50:00,14.392,14.413,14.282,14.401,350000.0
2009-02-24 06:51:00,14.344,14.393,14.276,14.36,450000.0
2009-02-24 06:52:00,14.344,14.354,14.284,14.354,350000.0
2009-02-24 06:53:00,14.373,14.384,14.245,14.362,500000.0
2009-02-24 06:54:00,14.424,14.424,14.333,14.349,500000.0
2009-02-24 06:55:00,14.329,14.402,14.261,14.261,350000.0
2009-02-24 06:56:00,14.361,14.424,14.311,14.346,350000.0
2009-02-24 06:57:00,14.353,14.408,14.305,14.355,350000.0
2009-02-24 06:58:00,14.39,14.402,14.309,14.379,400000.0
2009-02-24 06:59:00,14.391,14.419,14.266,14.353,550000.0
2009-02-24 07:00:00,14.373,14.385,14.234,14.234,250000.0
2009-02-24 07:01:00,14.312,14.397,14.312,14.397,450000.0
2009-02-24 07:02:00,14.42,14.42,14.311,14.324,500000.0
2009-02-24 07:03:00,14.388,14.39,14.284,14.39,550000.0
2009-02-24 07:04:00,14.372,14.405,14.285,14.388,450000.0
2009-02-24 07:05:00,14.402,14.402,14.346,14.355,500000.0
2009-02-24 07:06:00,14.407,14.407,14.305,14.364,350000.0
2009-02-24 07:07:00,14.425,14.436,14.381,14.381,500000.0
2009-02-24 07:08:00,14.319,14.396,14.3,14.384,550000.0
2009-02-24 07:09:00,14.385,14.385,14.311,14.341,350000.0
2009-02-24 07:10:00,14.311,14.38,14.305,14.373,450000.0
2009-02-24 07:11:00,14.366,14.366,14.307,14.36,350000.0
2009-02-24 07:12:00,14.345,14.395,14.345,14.359,350000.0
2009-02-24 07:13:00,14.304,14.37,14.302,14.336,400000.0
2009-02-24 07:14:00,14.301,14.4,14.301,14.4,350000.0
2009-02-24 07:15:00,14.356,14.433,14.31,14.364,350000.0
2009-02-24 07:16:00,14.314,14.461,14.286,14.328,450000.0
2009-02-24 07:17:00,14.401,14.441,14.351,14.438,550000.0
2009-02-24 07:18:00,14.391,14.436,14.352,14.436,350000.0
2009-02-24 07:19:00,14.432,14.432,14.341,14.359,400000.0
2009-02-24 07:20:00,14.275,14.36,14.275,14.33,350000.0
2009-02-24 07:21:00,14.402,14.436,14.306,14.433,500000.0
2009-02-24 07:22:00,14.427,14.427,14.313,14.318,500000.0
2009-02-24 07:23:00,14.374,14.441,14.309,14.436,500000.0
2009-02-24 07:24:00,14.366,14.37,14.277,14.307,350000.0
2009-02-24 07:25:00,14.338,14.394,14.274,14.359,600000.0
2009-02-24 07:26:00,14.336,14.441,14.336,14.343,500000.0
2009-02-24 07:27:00,14.396,14.399,14.232,14.319,550000.0
2009-02-24 07:28:00,14.352,14.44,14.314,14.314,400000.0
2009-02-24 07:29:00,14.412,14.443,14.311,14.429,750000.0
2009-02-24 07:30:00,14.378,14.403,14.313,14.363,500000.0
2009-02-24 07:31:00,14.414,14.428,14.3,14.384,750000.0
2009-02-24 07:32:00,14.334,14.406,14.285,14.406,650000.0
2009-02-24 07:33:00,14.392,14.452,14.314,14.314,900000.0
2009-02-24 07:34:00,14.275,14.407,14.275,14.298,450000.0
2009-02-24 07:35:00,14.423,14.423,14.343,14.356,350000.0
2009-02-24 07:36:00,14.419,14.437,14.336,14.336,350000.0
2009-02-24 07:38:00,14.295,14.382,14.266,14.266,350000.0
2009-02-24 07:39:00,14.381,14.382,14.246,14.329,400000.0
2009-02-24 07:40:00,14.223,14.38,14.223,14.298,400000.0
2009-02-24 07:41:00,14.366,14.396,14.252,14.396,500000.0
2009-02-24 07:42:00,14.277,14.418,14.277,14.367,350000.0
2009-02-24 07:43:00,14.387,14.387,14.238,14.351,400000.0
2009-02-24 07:44:00,14.393,14.403,14.293,14.293,350000.0
2009-02-24 07:45:00,14.256,14.376,14.216,14.372,1000000.0
2009-02-24 07:46:00,14.283,14.401,14.277,14.381,350000.0
2009-02-24 07:47:00,14.317,14.435,14.308,14.356,550000.0
2009-02-24 07:48:00,14.389,14.389,14.266,14.306,800000.0
2009-02-24 07:49:00,14.3,14.413,14.3,14.412,450000.0
2009-02-24 07:50:00,14.362,14.412,14.29,14.317,900000.0
2009-02-24 07:51:00,14.337,14.379,14.278,14.278,350000.0
2009-02-24 07:52:00,14.389,14.397,14.303,14.391,350000.0
2009-02-24 07:53:00,14.312,14.389,14.278,14.375,550000.0
2009-02-24 07:54:00,14.376,14.429,14.341,14.418,500000.0
2009-02-24 07:55:00,14.358,14.421,14.296,14.302,500000.0
2009-02-24 07:56:00,14.389,14.403,14.266,14.333,800000.0
2009-02-24 07:57:00,14.365,14.397,14.304,14.383,400000.0
2009-02-24 07:58:00,14.329,14.402,14.286,14.338,850000.0
2009-02-24 07:59:00,14.407,14.412,14.266,14.412,350000.0
2009-02-24 08:00:00,14.407,14.411,14.282,14.411,550000.0
2009-02-24 08:01:00,14.375,14.39,14.285,14.382,350000.0
2009-02-24 08:02:00,14.297,14.409,14.297,14.409,450000.0
2009-02-24 08:03:00,14.427,14.427,14.312,14.355,400000.0
2009-02-24 08:04:00,14.348,14.392,14.298,14.321,400000.0
2009-02-24 08:05:00,14.301,14.402,14.301,14.371,400000.0
2009-02-24 08:06:00,14.41,14.421,14.311,14.355,400000.0
2009-02-24 08:07:00,14.418,14.418,14.298,14.411,500000.0
2009-02-24 08:08:00,14.341,14.399,14.282,14.323,400000.0
2009-02-24 08:09:00,14.359,14.419,14.314,14.419,300000.0
2009-02-24 08:10:00,14.338,14.396,14.29,14.396,350000.0
2009-02-24 08:11:00,14.287,14.479,14.287,14.352,550000.0
2009-02-24 08:12:00,14.339,14.413,14.299,14.318,400000.0
2009-02-24 08:13:00,14.319,14.399,14.258,14.392,550000.0
2009-02-24 08:14:00,14.363,14.407,14.289,14.289,500000.0
2009-02-24 08:15:00,14.422,14.451,14.306,14.392,550000.0
2009-02-24 08:16:00,14.307,14.419,14.289,14.289,500000.0
2009-02-24 08:17:00,14.263,14.364,14.263,14.364,500000.0
2009-02-24 08:18:00,14.366,14.381,14.256,14.274,400000.0
2009-02-24 08:19:00,14.263,14.379,14.261,14.288,700000.0
2009-02-24 08:20:00,14.33,14.372,14.27,14.333,500000.0
2009-02-24 08:21:00,14.349,14.409,14.278,14.409,450000.0
2009-02-24 08:22:00,14.374,14.399,14.28,14.28,500000.0
2009-02-24 08:23:00,14.348,14.392,14.321,14.348,350000.0
2009-02-24 08:24:00,14.304,14.381,14.304,14.332,350000.0
2009-02-24 08:25:00,14.31,14.416,14.294,14.354,650000.0
2009-02-24 08:26:00,14.381,14.399,14.313,14.396,400000.0
2009-02-24 08:27:00,14.352,14.416,14.294,14.294,350000.0
2009-02-24 08:28:00,14.406,14.406,14.305,14.402,500000.0
2009-02-24 08:29:00,14.388,14.388,14.29,14.29,400000.0
2009-02-24 08:30:00,14.304,14.405,14.302,14.352,400000.0
2009-02-24 08:31:00,14.333,14.399,14.3,14.3,500000.0
2009-02-24 08:32:00,14.417,14.417,14.32,14.4,550000.0
2009-02-24 08:33:00,14.374,14.424,14.305,14.349,500000.0
2009-02-24 08:34:00,14.346,14.461,14.291,14.291,500000.0
2009-02-24 08:35:00,14.452,14.455,14.34,14.394,550000.0
2009-02-24 08:36:00,14.322,14.499,14.322,14.462,450000.0
2009-02-24 08:37:00,14.392,14.407,14.272,14.407,450000.0
2009-02-24 08:38:00,14.424,14.468,14.322,14.408,400000.0
2009-02-24 08:39:00,14.384,14.463,14.342,14.383,550000.0
2009-02-24 08:40:00,14.405,14.454,14.345,14.389,350000.0
2009-02-24 08:41:00,14.396,14.485,14.342,14.485,350000.0
2009-02-24 08:42:00,14.446,14.467,14.354,14.361,550000.0
2009-02-24 08:43:00,14.409,14.463,14.359,14.359,350000.0
2009-02-24 08:44:00,14.393,14.471,14.356,14.412,550000.0
2009-02-24 08:45:00,14.385,14.494,14.385,14.489,400000.0
2009-02-24 08:46:00,14.449,14.492,14.351,14.397,600000.0
2009-02-24 08:47:00,14.494,14.494,14.344,14.389,400000.0
2009-02-24 08:48:00,14.491,14.494,14.405,14.494,550000.0
2009-02-24 08:49:00,14.413,14.485,14.358,14.465,450000.0
2009-02-24 08:50:00,14.413,14.437,14.297,14.437,500000.0
2009-02-24 08:51:00,14.38,14.447,14.37,14.416,400000.0
2009-02-24 08:52:00,14.424,14.497,14.385,14.408,350000.0
2009-02-24 08:53:00,14.442,14.489,14.356,14.458,500000.0
2009-02-24 08:54:00,14.331,14.467,14.325,14.388,450000.0
2009-02-24 08:55:00,14.301,14.376,14.289,14.335,450000.0
2009-02-24 08:56:00,14.33,14.515,14.33,14.349,550000.0
2009-02-24 08:57:00,14.469,14.469,14.339,14.339,400000.0
2009-02-24 08:58:00,14.47,14.479,14.337,14.47,450000.0
2009-02-24 08:59:00,14.467,14.467,14.398,14.398,350000.0
2009-02-24 09:00:00,14.399,14.494,14.396,14.431,600000.0
2009-02-24 09:01:00,14.425,14.497,14.399,14.428,400000.0
2009-02-24 09:02:00,14.445,14.46,14.359,14.359,500000.0
2009-02-24 09:03:00,14.371,14.479,14.347,14.451,550000.0
2009-02-24 09:04:00,14.433,14.455,14.352,14.388,350000.0
2009-02-24 09:05:00,14.49,14.49,14.373,14.373,750000.0
2009-02-24 09:06:00,14.363,14.518,14.363,14.487,550000.0
2009-02-24 09:07:00,14.368,14.485,14.354,14.375,500000.0
2009-02-24 09:08:00,14.462,14.462,14.323,14.435,550000.0
2009-02-24 09:09:00,14.397,14.463,14.294,14.463,950000.0
2009-02-24 09:10:00,14.363,14.446,14.272,14.382,450000.0
2009-02-24 09:11:00,14.43,14.525,14.351,14.503,500000.0
2009-02-24 09:12:00,14.422,14.424,14.316,14.424,400000.0
2009-02-24 09:13:00,14.401,14.452,14.302,14.388,400000.0
2009-02-24 09:14:00,14.422,14.483,14.374,14.481,350000.0
2009-02-24 09:15:00,14.434,14.451,14.325,14.325,400000.0
2009-02-24 09:16:00,14.476,14.476,14.357,14.357,450000.0
2009-02-24 09:17:00,14.368,14.469,14.338,14.469,400000.0
2009-02-24 09:18:00,14.353,14.484,14.337,14.337,400000.0
2009-02-24 09:19:00,14.405,14.526,14.373,14.478,600000.0
2009-02-24 09:20:00,14.401,14.467,14.357,14.428,400000.0
2009-02-24 09:21:00,14.445,14.482,14.357,14.448,400000.0
2009-02-24 09:23:00,14.44,14.477,14.36,14.395,600000.0
2009-02-24 09:24:00,14.437,14.468,14.33,14.468,550000.0
2009-02-24 09:25:00,14.354,14.484,14.354,14.433,550000.0
2009-02-24 09:26:00,14.44,14.505,14.366,14.388,600000.0
2009-02-24 09:27:00,14.361,14.439,14.354,14.437,350000.0
2009-02-24 09:28:00,14.369,14.49,14.369,14.443,550000.0
2009-02-24 09:29:00,14.403,14.482,14.369,14.47,450000.0
2009-02-24 09:30:00,14.327,14.472,14.327,14.395,700000.0
2009-02-24 09:31:00,14.381,14.499,14.353,14.353,450000.0
2009-02-24 09:32:00,14.484,14.484,14.405,14.45,350000.0
2009-02-24 09:33:00,14.468,14.514,14.402,14.47,400000.0
2009-02-24 09:34:00,14.402,14.46,14.328,14.328,350000.0
2009-02-24 09:35:00,14.355,14.47,14.355,14.452,550000.0
2009-02-24 09:36:00,14.388,14.537,14.388,14.501,400000.0
2009-02-24 09:37:00,14.488,14.488,14.362,14.464,450000.0
2009-02-24 09:38:00,14.485,14.485,14.401,14.448,350000.0
2009-02-24 09:39:00,14.403,14.482,14.362,14.405,700000.0
2009-02-24 09:40:00,14.45,14.506,14.373,14.373,400000.0
2009-02-24 09:41:00,14.437,14.477,14.355,14.477,350000.0
2009-02-24 09:42:00,14.364,14.483,14.364,14.377,350000.0
2009-02-24 09:43:00,14.472,14.523,14.392,14.445,450000.0
2009-02-24 09:44:00,14.428,14.468,14.398,14.424,600000.0
2009-02-24 09:45:00,14.432,14.482,14.346,14.454,650000.0
2009-02-24 09:46:00,14.478,14.478,14.307,14.35,350000.0
2009-02-24 09:47:00,14.388,14.452,14.348,14.35,400000.0
2009-02-24 09:48:00,14.482,14.482,14.338,14.413,650000.0
2009-02-24 09:49:00,14.453,14.495,14.397,14.397,350000.0
2009-02-24 09:50:00,14.404,14.449,14.332,14.435,450000.0
2009-02-24 09:51:00,14.388,14.459,14.33,14.459,550000.0
2009-02-24 09:52:00,14.359,14.473,14.339,14.383,550000.0
2009-02-24 09:53:00,14.42,14.452,14.295,14.38,500000.0
2009-02-24 09:54:00,14.408,14.449,14.331,14.388,450000.0
2009-02-24 09:55:00,14.395,14.484,14.374,14.39,350000.0
2009-02-24 09:56:00,14.346,14.459,14.326,14.326,550000.0
2009-02-24 09:57:00,14.37,14.453,14.313,14.425,750000.0
2009-02-24 09:58:00,14.425,14.428,14.323,14.39,350000.0
2009-02-24 10:00:00,14.37,14.463,14.327,14.391,600000.0
2009-02-24 10:01:00,14.474,14.476,14.34,14.34,350000.0
2009-02-24 10:02:00,14.44,14.44,14.288,14.369,400000.0
2009-02-24 10:03:00,14.434,14.434,14.314,14.314,350000.0
2009-02-24 10:04:00,14.431,14.478,14.342,14.454,400000.0
2009-02-24 10:05:00,14.386,14.422,14.283,14.397,450000.0
2009-02-24 10:06:00,14.321,14.482,14.313,14.338,700000.0
2009-02-24 10:07:00,14.412,14.466,14.334,14.461,450000.0
2009-02-24 10:08:00,14.426,14.452,14.341,14.346,500000.0
2009-02-24 10:09:00,14.38,14.47,14.346,14.449,600000.0
2009-02-24 10:10:00,14.328,14.429,14.299,14.424,600000.0
2009-02-24 10:11:00,14.385,14.431,14.342,14.387,400000.0
2009-02-24 10:12:00,14.387,14.499,14.358,14.47,500000.0
2009-02-24 10:13:00,14.388,14.467,14.331,14.467,750000.0
2009-02-24 10:14:00,14.413,14.507,14.413,14.487,400000.0
2009-02-24 10:15:00,14.333,14.444,14.333,14.42,350000.0
2009-02-24 10:16:00,14.457,14.463,14.327,14.454,500000.0
2009-02-24 10:17:00,14.38,14.459,14.363,14.376,350000.0
2009-02-24 10:18:00,14.358,14.435,14.276,14.379,550000.0
2009-02-24 10:19:00,14.45,14.453,14.304,14.453,450000.0
2009-02-24 10:20:00,14.36,14.423,14.324,14.359,550000.0
2009-02-24 10:21:00,14.289,14.408,14.276,14.408,650000.0
2009-02-24 10:22:00,14.421,14.47,14.348,14.417,400000.0
2009-02-24 10:23:00,14.442,14.476,14.359,14.359,550000.0
2009-02-24 10:24:00,14.325,14.449,14.325,14.347,450000.0
2009-02-24 10:25:00,14.387,14.454,14.359,14.435,500000.0
2009-02-24 10:26:00,14.395,14.439,14.329,14.338,350000.0
2009-02-24 10:27:00,14.383,14.424,14.314,14.314,400000.0
2009-02-24 10:28:00,14.386,14.466,14.333,14.387,350000.0
2009-02-24 10:29:00,14.411,14.446,14.289,14.422,500000.0
2009-02-24 10:30:00,14.377,14.43,14.369,14.369,350000.0
2009-02-24 10:31:00,14.364,14.493,14.346,14.44,450000.0
2009-02-24 10:32:00,14.455,14.455,14.305,14.347,400000.0
2009-02-24 10:33:00,14.424,14.449,14.33,14.437,550000.0
2009-02-24 10:34:00,14.462,14.467,14.331,14.38,700000.0
2009-02-24 10:35:00,14.452,14.501,14.39,14.479,350000.0
2009-02-24 10:36:00,14.352,14.534,14.34,14.506,450000.0
2009-02-24 10:37:00,14.453,14.509,14.361,14.398,500000.0
2009-02-24 10:38:00,14.374,14.464,14.374,14.393,400000.0
2009-02-24 10:39:00,14.352,14.44,14.293,14.293,400000.0
2009-02-24 10:40:00,14.357,14.451,14.315,14.365,400000.0
2009-02-24 10:41:00,14.457,14.457,14.325,14.41,350000.0
2009-02-24 10:42:00,14.334,14.43,14.265,14.43,550000.0
2009-02-24 10:43:00,14.419,14.458,14.336,14.425,550000.0
2009-02-24 10:44:00,14.317,14.41,14.299,14.408,550000.0
2009-02-24 10:45:00,14.356,14.508,14.356,14.457,350000.0
2009-02-24 10:46:00,14.347,14.498,14.347,14.369,550000.0
2009-02-24 10:47:00,14.405,14.457,14.313,14.457,450000.0
2009-02-24 10:48:00,14.432,14.441,14.341,14.423,450000.0
2009-02-24 10:49:00,14.41,14.448,14.332,14.442,500000.0
2009-02-24 10:50:00,14.429,14.465,14.372,14.372,450000.0
2009-02-24 10:51:00,14.351,14.443,14.347,14.427,400000.0
2009-02-24 10:52:00,14.376,14.435,14.29,14.405,500000.0
2009-02-24 10:53:00,14.435,14.435,14.308,14.387,450000.0
2009-02-24 10:54:00,14.403,14.403,14.284,14.322,550000.0
2009-02-24 10:55:00,14.412,14.443,14.356,14.356,400000.0
2009-02-24 10:56:00,14.396,14.443,14.39,14.44,450000.0
2009-02-24 10:57:00,14.339,14.47,14.325,14.419,350000.0
2009-02-24 10:58:00,14.454,14.454,14.335,14.36,350000.0
2009-02-24 10:59:00,14.425,14.441,14.309,14.309,450000.0
2009-02-24 11:00:00,14.364,14.456,14.323,14.34,350000.0
2009-02-24 11:01:00,14.368,14.463,14.303,14.425,600000.0
2009-02-24 11:02:00,14.327,14.411,14.276,14.381,350000.0
2009-02-24 11:03:00,14.349,14.445,14.331,14.441,550000.0
2009-02-24 11:04:00,14.41,14.41,14.313,14.391,600000.0
2009-02-24 11:05:00,14.306,14.485,14.306,14.419,550000.0
2009-02-24 11:06:00,14.426,14.426,14.306,14.41,500000.0
2009-02-24 11:07:00,14.298,14.389,14.239,14.299,450000.0
2009-02-24 11:08:00,14.372,14.411,14.308,14.338,400000.0
2009-02-24 11:09:00,14.405,14.405,14.283,14.381,500000.0
2009-02-24 11:10:00,14.309,14.41,14.271,14.271,400000.0
2009-02-24 11:11:00,14.392,14.42,14.287,14.381,350000.0
2009-02-24 11:12:00,14.348,14.409,14.309,14.403,450000.0
2009-02-24 11:13:00,14.416,14.416,14.283,14.369,400000.0
2009-02-24 11:14:00,14.266,14.41,14.227,14.336,550000.0
2009-02-24 11:15:00,14.319,14.399,14.286,14.286,350000.0
2009-02-24 11:16:00,14.331,14.443,14.315,14.315,350000.0
2009-02-24 11:17:00,14.437,14.447,14.307,14.361,400000.0
2009-02-24 11:18:00,14.334,14.415,14.264,14.415,400000.0
2009-02-24 11:19:00,14.303,14.401,14.229,14.401,550000.0
2009-02-24 11:20:00,14.282,14.415,14.282,14.402,400000.0
2009-02-24 11:21:00,14.305,14.41,14.289,14.41,550000.0
2009-02-24 11:22:00,14.353,14.423,14.323,14.323,350000.0
2009-02-24 11:23:00,14.34,14.433,14.277,14.312,500000.0
2009-02-24 11:24:00,14.337,14.417,14.311,14.311,450000.0
2009-02-24 11:25:00,14.318,14.405,14.27,14.405,400000.0
2009-02-24 11:26:00,14.309,14.406,14.256,14.406,400000.0
2009-02-24 11:27:00,14.275,14.387,14.275,14.382,500000.0
2009-02-24 11:28:00,14.251,14.338,14.216,14.316,350000.0
2009-02-24 11:29:00,14.371,14.371,14.248,14.248,550000.0
2009-02-24 11:30:00,14.252,14.377,14.252,14.281,450000.0
2009-02-24 11:31:00,14.285,14.387,14.285,14.333,450000.0
2009-02-24 11:32:00,14.252,14.353,14.252,14.275,400000.0
2009-02-24 11:33:00,14.249,14.342,14.246,14.254,500000.0
2009-02-24 11:34:00,14.293,14.314,14.223,14.312,400000.0
2009-02-24 11:35:00,14.205,14.336,14.205,14.267,350000.0
2009-02-24 11:36:00,14.281,14.384,14.218,14.218,550000.0
2009-02-24 11:37:00,14.288,14.357,14.24,14.313,350000.0
2009-02-24 11:38:00,14.277,14.37,14.221,14.231,500000.0
2009-02-24 11:39:00,14.277,14.362,14.207,14.234,400000.0
2009-02-24 11:40:00,14.272,14.343,14.268,14.331,550000.0
2009-02-24 11:41:00,14.303,14.381,14.296,14.336,350000.0
2009-02-24 11:42:00,14.319,14.359,14.219,14.219,500000.0
2009-02-24 11:43:00,14.269,14.367,14.239,14.367,450000.0
2009-02-24 11:44:00,14.254,14.361,14.254,14.345,500000.0
2009-02-24 11:45:00,14.373,14.373,14.27,14.287,400000.0
2009-02-24 11:46:00,14.328,14.404,14.272,14.286,400000.0
2009-02-24 11:47:00,14.326,14.358,14.218,14.296,400000.0
2009-02-24 11:48:00,14.28,14.364,14.275,14.328,450000.0
2009-02-24 11:49:00,14.337,14.345,14.243,14.312,450000.0
2009-02-24 11:50:00,14.279,14.352,14.223,14.352,350000.0
2009-02-24 11:51:00,14.259,14.346,14.196,14.265,550000.0
2009-02-24 11:52:00,14.22,14.367,14.22,14.323,500000.0
2009-02-24 11:53:00,14.322,14.359,14.229,14.359,500000.0
2009-02-24 11:54:00,14.373,14.373,14.229,14.285,400000.0
2009-02-24 11:55:00,14.297,14.365,14.236,14.365,350000.0
2009-02-24 11:56:00,14.342,14.395,14.249,14.274,500000.0
2009-02-24 11:57:00,14.317,14.371,14.247,14.371,550000.0
2009-02-24 11:58:00,14.259,14.372,14.242,14.372,350000.0
2009-02-24 11:59:00,14.253,14.351,14.238,14.238,350000.0
2009-02-24 12:00:00,14.347,14.355,14.251,14.355,550000.0
2009-02-24 12:01:00,14.313,14.342,14.207,14.23,750000.0
2009-02-24 12:02:00,14.314,14.339,14.251,14.278,350000.0
2009-02-24 12:03:00,14.271,14.35,14.258,14.285,550000.0
2009-02-24 12:04:00,14.27,14.325,14.228,14.265,400000.0
2009-02-24 12:05:00,14.342,14.36,14.252,14.252,350000.0
2009-02-24 12:06:00,14.294,14.341,14.229,14.323,500000.0
2009-02-24 12:07:00,14.27,14.347,14.216,14.332,450000.0
2009-02-24 12:08:00,14.263,14.349,14.249,14.342,550000.0
2009-02-24 12:09:00,14.263,14.357,14.263,14.344,500000.0
2009-02-24 12:10:00,14.346,14.382,14.28,14.331,400000.0
2009-02-24 12:11:00,14.274,14.374,14.256,14.28,550000.0
2009-02-24 12:12:00,14.247,14.385,14.247,14.289,350000.0
2009-02-24 12:13:00,14.395,14.395,14.204,14.36,400000.0
2009-02-24 12:14:00,14.323,14.407,14.265,14.407,350000.0
2009-02-24 12:15:00,14.337,14.39,14.326,14.33,400000.0
2009-02-24 12:16:00,14.32,14.388,14.312,14.312,500000.0
2009-02-24 12:17:00,14.295,14.412,14.295,14.385,400000.0
2009-02-24 12:18:00,14.297,14.365,14.266,14.266,500000.0
2009-02-24 12:19:00,14.396,14.44,14.256,14.311,500000.0
2009-02-24 12:20:00,14.286,14.446,14.286,14.325,550000.0
2009-02-24 12:21:00,14.373,14.376,14.243,14.271,600000.0
2009-02-24 12:22:00,14.342,14.388,14.264,14.376,550000.0
2009-02-24 12:23:00,14.34,14.4,14.29,14.3,400000.0
2009-02-24 12:24:00,14.348,14.377,14.284,14.377,600000.0
2009-02-24 12:25:00,14.418,14.418,14.292,14.292,350000.0
2009-02-24 12:26:00,14.362,14.387,14.265,14.318,400000.0
2009-02-24 12:27:00,14.349,14.384,14.256,14.384,350000.0
2009-02-24 12:28:00,14.278,14.386,14.276,14.276,550000.0
2009-02-24 12:30:00,14.309,14.396,14.259,14.349,500000.0
2009-02-24 12:31:00,14.404,14.423,14.322,14.322,400000.0
2009-02-24 12:32:00,14.339,14.379,14.288,14.366,400000.0
2009-02-24 12:33:00,14.283,14.396,14.283,14.356,550000.0
2009-02-24 12:34:00,14.296,14.405,14.296,14.358,350000.0
2009-02-24 12:35:00,14.373,14.409,14.277,14.354,500000.0
2009-02-24 12:36:00,14.356,14.374,14.296,14.374,350000.0
2009-02-24 12:37:00,14.4,14.412,14.364,14.412,400000.0
2009-02-24 12:38:00,14.322,14.41,14.322,14.379,400000.0
2009-02-24 12:39:00,14.277,14.404,14.277,14.289,550000.0
2009-02-24 12:40:00,14.408,14.413,14.291,14.344,350000.0
2009-02-24 12:41:00,14.412,14.412,14.267,14.348,400000.0
2009-02-24 12:42:00,14.298,14.388,14.27,14.371,550000.0
2009-02-24 12:43:00,14.369,14.388,14.313,14.388,500000.0
2009-02-24 12:44:00,14.306,14.419,14.25,14.32,500000.0
2009-02-24 12:45:00,14.394,14.426,14.272,14.363,400000.0
2009-02-24 12:46:00,14.308,14.371,14.303,14.358,400000.0
2009-02-24 12:47:00,14.307,14.406,14.266,14.397,500000.0
2009-02-24 12:48:00,14.434,14.434,14.31,14.31,450000.0
2009-02-24 12:49:00,14.322,14.428,14.311,14.317,500000.0
2009-02-24 12:50:00,14.344,14.416,14.28,14.312,450000.0
2009-02-24 12:51:00,14.307,14.424,14.307,14.376,350000.0
2009-02-24 12:52:00,14.342,14.451,14.338,14.387,500000.0
2009-02-24 12:53:00,14.373,14.443,14.345,14.412,400000.0
2009-02-24 12:54:00,14.414,14.414,14.347,14.37,550000.0
2009-02-24 12:55:00,14.307,14.402,14.285,14.366,500000.0
2009-02-24 12:56:00,14.325,14.414,14.275,14.275,400000.0
2009-02-24 12:57:00,14.381,14.433,14.278,14.336,400000.0
2009-02-24 12:58:00,14.412,14.444,14.337,14.435,450000.0
2009-02-24 12:59:00,14.416,14.438,14.297,14.333,350000.0
2009-02-24 13:00:00,14.419,14.419,14.352,14.397,350000.0
2009-02-24 13:01:00,14.376,14.429,14.295,14.326,450000.0
2009-02-24 13:02:00,14.28,14.389,14.276,14.342,400000.0
2009-02-24 13:03:00,14.385,14.447,14.296,14.383,600000.0
2009-02-24 13:04:00,14.395,14.421,14.3,14.412,400000.0
2009-02-24 13:05:00,14.298,14.419,14.285,14.407,550000.0
2009-02-24 13:06:00,14.413,14.413,14.291,14.389,450000.0
2009-02-24 13:07:00,14.319,14.421,14.31,14.356,500000.0
2009-02-24 13:08:00,14.399,14.425,14.326,14.341,350000.0
2009-02-24 13:09:00,14.332,14.431,14.302,14.306,500000.0
2009-02-24 13:10:00,14.341,14.43,14.294,14.366,400000.0
2009-02-24 13:11:00,14.304,14.396,14.304,14.368,400000.0
2009-02-24 13:12:00,14.377,14.403,14.262,14.365,550000.0
2009-02-24 13:13:00,14.3,14.369,14.248,14.369,450000.0
2009-02-24 13:14:00,14.301,14.355,14.289,14.355,400000.0
2009-02-24 13:15:00,14.332,14.395,14.248,14.248,350000.0
2009-02-24 13:16:00,14.361,14.361,14.242,14.349,350000.0
2009-02-24 13:17:00,14.279,14.388,14.242,14.358,500000.0
2009-02-24 13:18:00,14.353,14.393,14.248,14.393,450000.0
2009-02-24 13:19:00,14.371,14.371,14.247,14.261,400000.0
2009-02-24 13:20:00,14.285,14.365,14.258,14.315,500000.0
2009-02-24 13:21:00,14.286,14.392,14.241,14.392,500000.0
2009-02-24 13:22:00,14.407,14.414,14.276,14.276,450000.0
2009-02-24 13:23:00,14.358,14.4,14.287,14.4,400000.0
2009-02-24 13:24:00,14.394,14.394,14.287,14.393,350000.0
2009-02-24 13:25:00,14.379,14.379,14.288,14.373,350000.0
2009-02-24 13:26:00,14.245,14.358,14.19,14.296,650000.0
2009-02-24 13:27:00,14.344,14.386,14.271,14.346,350000.0
2009-02-24 13:28:00,14.299,14.392,14.254,14.392,400000.0
2009-02-24 13:29:00,14.386,14.386,14.251,14.27,550000.0
2009-02-24 13:30:00,14.346,14.346,14.266,14.276,550000.0
2009-02-24 13:31:00,14.271,14.377,14.219,14.361,450000.0
2009-02-24 13:32:00,14.29,14.354,14.255,14.349,400000.0
2009-02-24 13:33:00,14.325,14.384,14.305,14.355,450000.0
2009-02-24 13:34:00,14.363,14.376,14.29,14.29,450000.0
2009-02-24 13:35:00,14.373,14.406,14.303,14.377,400000.0
2009-02-24 13:36:00,14.34,14.411,14.267,14.353,450000.0
2009-02-24 13:37:00,14.362,14.381,14.284,14.381,400000.0
2009-02-24 13:38:00,14.308,14.391,14.265,14.391,400000.0
2009-02-24 13:39:00,14.356,14.413,14.295,14.387,500000.0
2009-02-24 13:40:00,14.251,14.395,14.237,14.392,700000.0
2009-02-24 13:41:00,14.314,14.343,14.261,14.305,400000.0
2009-02-24 13:42:00,14.337,14.417,14.273,14.332,400000.0
2009-02-24 13:43:00,14.298,14.373,14.279,14.348,400000.0
2009-02-24 13:44:00,14.287,14.335,14.247,14.321,350000.0
2009-02-24 13:45:00,14.345,14.4,14.287,14.328,550000.0
2009-02-24 13:46:00,14.273,14.367,14.262,14.262,500000.0
2009-02-24 13:47:00,14.246,14.292,14.219,14.231,350000.0
2009-02-24 13:48:00,14.255,14.337,14.211,14.334,500000.0
2009-02-24 13:49:00,14.346,14.353,14.21,14.274,400000.0
2009-02-24 13:50:00,14.24,14.337,14.178,14.337,400000.0
2009-02-24 13:51:00,14.327,14.371,14.222,14.281,400000.0
2009-02-24 13:52:00,14.366,14.375,14.249,14.355,350000.0
2009-02-24 13:53:00,14.257,14.372,14.257,14.28,450000.0
2009-02-24 13:54:00,14.396,14.396,14.281,14.376,400000.0
2009-02-24 13:55:00,14.364,14.364,14.24,14.247,400000.0
2009-02-24 13:56:00,14.327,14.338,14.255,14.27,350000.0
2009-02-24 13:57:00,14.314,14.338,14.221,14.338,350000.0
2009-02-24 13:58:00,14.329,14.341,14.256,14.341,400000.0
2009-02-24 13:59:00,14.324,14.385,14.238,14.27,600000.0
2009-02-24 14:00:00,14.343,14.36,14.249,14.36,350000.0
2009-02-24 14:01:00,14.247,14.395,14.247,14.395,750000.0
2009-02-24 14:02:00,14.282,14.346,14.201,14.346,400000.0
2009-02-24 14:03:00,14.314,14.341,14.264,14.27,500000.0
2009-02-24 14:04:00,14.358,14.366,14.243,14.366,350000.0
2009-02-24 14:05:00,14.297,14.37,14.225,14.367,400000.0
2009-02-24 14:06:00,14.364,14.394,14.29,14.393,400000.0
2009-02-24 14:07:00,14.264,14.346,14.264,14.345,400000.0
2009-02-24 14:08:00,14.383,14.383,14.259,14.28,350000.0
2009-02-24 14:09:00,14.253,14.342,14.227,14.285,550000.0
2009-02-24 14:10:00,14.245,14.365,14.245,14.301,350000.0
2009-02-24 14:11:00,14.36,14.384,14.307,14.384,350000.0
2009-02-24 14:12:00,14.343,14.377,14.249,14.377,400000.0
2009-02-24 14:13:00,14.32,14.399,14.271,14.29,400000.0
2009-02-24 14:14:00,14.376,14.419,14.281,14.324,350000.0
2009-02-24 14:15:00,14.38,14.38,14.204,14.238,450000.0
2009-02-24 14:16:00,14.32,14.421,14.252,14.387,750000.0
2009-02-24 14:17:00,14.252,14.346,14.252,14.291,350000.0
2009-02-24 14:18:00,14.283,14.383,14.275,14.282,400000.0
2009-02-24 14:19:00,14.392,14.392,14.321,14.324,400000.0
2009-02-24 14:20:00,14.304,14.378,14.285,14.289,600000.0
2009-02-24 14:22:00,14.374,14.402,14.315,14.396,350000.0
2009-02-24 14:23:00,14.38,14.402,14.293,14.293,650000.0
2009-02-24 14:24:00,14.286,14.383,14.248,14.347,550000.0
2009-02-24 14:25:00,14.375,14.43,14.259,14.259,700000.0
2009-02-24 14:26:00,14.313,14.397,14.263,14.335,350000.0
2009-02-24 14:27:00,14.238,14.353,14.215,14.353,450000.0
2009-02-24 14:28:00,14.344,14.354,14.23,14.319,550000.0
2009-02-24 14:29:00,14.364,14.376,14.291,14.376,450000.0
2009-02-24 14:30:00,14.335,14.381,14.244,14.333,400000.0
2009-02-24 14:31:00,14.3,14.369,14.237,14.342,350000.0
2009-02-24 14:32:00,14.284,14.391,14.267,14.267,500000.0
2009-02-24 14:33:00,14.266,14.363,14.266,14.291,350000.0
2009-02-24 14:34:00,14.36,14.396,14.236,14.25,450000.0
2009-02-24 14:35:00,14.338,14.347,14.257,14.337,350000.0
2009-02-24 14:36:00,14.278,14.38,14.245,14.352,450000.0
2009-02-24 14:37:00,14.294,14.404,14.25,14.25,550000.0
2009-02-24 14:38:00,14.333,14.344,14.245,14.309,400000.0
2009-02-24 14:39:00,14.289,14.369,14.236,14.266,800000.0
2009-02-24 14:40:00,14.286,14.386,14.274,14.359,700000.0
2009-02-24 14:41:00,14.284,14.378,14.239,14.378,350000.0
2009-02-24 14:42:00,14.282,14.392,14.264,14.284,450000.0
2009-02-24 14:43:00,14.312,14.367,14.228,14.367,500000.0
2009-02-24 14:44:00,14.269,14.362,14.269,14.338,450000.0
2009-02-24 14:45:00,14.333,14.37,14.215,14.215,400000.0
2009-02-24 14:46:00,14.35,14.409,14.236,14.292,550000.0
2009-02-24 14:47:00,14.331,14.408,14.276,14.363,350000.0
2009-02-24 14:48:00,14.325,14.386,14.282,14.356,400000.0
2009-02-24 14:49:00,14.359,14.359,14.203,14.203,500000.0
2009-02-24 14:50:00,14.236,14.33,14.217,14.324,400000.0
2009-02-24 14:51:00,14.349,14.362,14.251,14.313,350000.0
2009-02-24 14:52:00,14.364,14.364,14.267,14.285,450000.0
2009-02-24 14:53:00,14.234,14.373,14.234,14.339,250000.0
2009-02-24 14:54:00,14.337,14.37,14.235,14.289,400000.0
2009-02-24 14:55:00,14.335,14.383,14.279,14.336,450000.0
2009-02-24 14:56:00,14.375,14.409,14.285,14.388,350000.0
2009-02-24 14:57:00,14.367,14.386,14.276,14.276,350000.0
2009-02-24 14:58:00,14.339,14.349,14.238,14.349,400000.0
2009-02-24 14:59:00,14.323,14.394,14.248,14.347,550000.0
2009-02-24 15:00:00,14.312,14.395,14.282,14.282,350000.0
2009-02-24 15:01:00,14.382,14.382,14.242,14.286,400000.0
2009-02-24 15:02:00,14.334,14.373,14.266,14.324,400000.0
2009-02-24 15:03:00,14.394,14.418,14.282,14.394,450000.0
2009-02-24 15:04:00,14.329,14.403,14.282,14.368,400000.0
2009-02-24 15:05:00,14.345,14.393,14.252,14.307,400000.0
2009-02-24 15:06:00,14.373,14.373,14.259,14.264,400000.0
2009-02-24 15:07:00,14.238,14.351,14.214,14.321,350000.0
2009-02-24 15:08:00,14.234,14.364,14.234,14.303,450000.0
2009-02-24 15:09:00,14.379,14.429,14.294,14.294,450000.0
2009-02-24 15:10:00,14.285,14.353,14.224,14.288,400000.0
2009-02-24 15:11:00,14.33,14.346,14.265,14.333,500000.0
2009-02-24 15:12:00,14.346,14.366,14.279,14.335,350000.0
2009-02-24 15:13:00,14.318,14.404,14.267,14.267,400000.0
2009-02-24 15:14:00,14.268,14.364,14.237,14.254,400000.0
2009-02-24 15:15:00,14.31,14.364,14.282,14.284,350000.0
2009-02-24 15:16:00,14.25,14.39,14.25,14.39,350000.0
2009-02-24 15:17:00,14.353,14.375,14.245,14.375,500000.0
2009-02-24 15:18:00,14.338,14.353,14.248,14.353,450000.0
2009-02-24 15:19:00,14.316,14.401,14.242,14.246,450000.0
2009-02-24 15:20:00,14.292,14.374,14.248,14.277,550000.0
2009-02-24 15:21:00,14.381,14.381,14.27,14.282,400000.0
2009-02-24 15:22:00,14.338,14.386,14.271,14.383,400000.0
2009-02-24 15:23:00,14.366,14.366,14.259,14.358,550000.0
2009-02-24 15:24:00,14.304,14.397,14.293,14.319,600000.0
2009-02-24 15:25:00,14.348,14.381,14.279,14.343,350000.0
2009-02-24 15:26:00,14.388,14.393,14.272,14.272,450000.0
2009-02-24 15:27:00,14.379,14.396,14.271,14.299,450000.0
2009-02-24 15:28:00,14.379,14.379,14.32,14.355,350000.0
2009-02-24 15:29:00,14.418,14.418,14.309,14.324,400000.0
2009-02-24 15:30:00,14.34,14.425,14.279,14.347,400000.0
2009-02-24 15:31:00,14.272,14.37,14.248,14.248,350000.0
2009-02-24 15:32:00,14.372,14.372,14.194,14.269,500000.0
2009-02-24 15:33:00,14.303,14.366,14.279,14.345,350000.0
2009-02-24 15:34:00,14.291,14.375,14.291,14.345,450000.0
2009-02-24 15:35:00,14.373,14.397,14.253,14.317,500000.0
2009-02-24 15:36:00,14.345,14.403,14.284,14.395,550000.0
2009-02-24 15:37:00,14.336,14.389,14.259,14.315,450000.0
2009-02-24 15:38:00,14.387,14.402,14.322,14.399,450000.0
2009-02-24 15:39:00,14.341,14.411,14.341,14.397,350000.0
2009-02-24 15:40:00,14.281,14.379,14.276,14.348,550000.0
2009-02-24 15:41:00,14.361,14.424,14.285,14.318,350000.0
2009-02-24 15:42:00,14.339,14.454,14.274,14.454,400000.0
2009-02-24 15:43:00,14.461,14.461,14.326,14.349,500000.0
2009-02-24 15:44:00,14.473,14.528,14.397,14.507,350000.0
2009-02-24 15:45:00,14.418,14.525,14.401,14.438,450000.0
2009-02-24 15:46:00,14.509,14.529,14.393,14.529,350000.0
2009-02-24 15:47:00,14.498,14.568,14.415,14.427,550000.0
2009-02-24 15:48:00,14.441,14.505,14.394,14.408,350000.0
2009-02-24 15:49:00,14.515,14.547,14.487,14.547,350000.0
2009-02-24 15:50:00,14.537,14.553,14.437,14.447,550000.0
2009-02-24 15:51:00,14.393,14.495,14.36,14.495,500000.0
2009-02-24 15:52:00,14.401,14.572,14.401,14.441,350000.0
2009-02-24 15:53:00,14.469,14.565,14.436,14.516,400000.0
2009-02-24 15:54:00,14.504,14.553,14.416,14.494,450000.0
2009-02-24 15:55:00,14.44,14.522,14.407,14.455,550000.0
2009-02-24 15:56:00,14.568,14.568,14.401,14.401,450000.0
2009-02-24 15:57:00,14.404,14.531,14.404,14.479,350000.0
2009-02-24 15:58:00,14.462,14.554,14.446,14.537,350000.0
2009-02-24 15:59:00,14.547,14.547,14.446,14.473,450000.0
2009-02-24 16:00:00,14.411,14.553,14.411,14.537,550000.0
2009-02-24 16:01:00,14.515,14.548,14.421,14.513,450000.0
2009-02-24 16:02:00,14.409,14.529,14.378,14.461,550000.0
2009-02-24 16:03:00,14.473,14.54,14.435,14.53,350000.0
2009-02-24 16:04:00,14.446,14.558,14.419,14.484,550000.0
2009-02-24 16:05:00,14.507,14.515,14.396,14.396,650000.0
2009-02-24 16:06:00,14.405,14.49,14.405,14.423,500000.0
2009-02-24 16:07:00,14.519,14.523,14.402,14.421,350000.0
2009-02-24 16:08:00,14.379,14.505,14.379,14.45,450000.0
2009-02-24 16:09:00,14.417,14.53,14.4,14.53,350000.0
2009-02-24 16:10:00,14.413,14.53,14.399,14.53,400000.0
2009-02-24 16:11:00,14.421,14.508,14.399,14.445,550000.0
2009-02-24 16:12:00,14.472,14.518,14.376,14.422,600000.0
2009-02-24 16:13:00,14.43,14.49,14.391,14.451,350000.0
2009-02-24 16:14:00,14.499,14.523,14.38,14.458,500000.0
2009-02-24 16:15:00,14.466,14.509,14.379,14.509,400000.0
2009-02-24 16:16:00,14.462,14.527,14.406,14.48,550000.0
2009-02-24 16:17:00,14.486,14.499,14.379,14.499,350000.0
2009-02-24 16:18:00,14.506,14.549,14.393,14.499,400000.0
2009-02-24 16:19:00,14.404,14.524,14.404,14.516,500000.0
2009-02-24 16:20:00,14.515,14.515,14.377,14.51,550000.0
2009-02-24 16:21:00,14.44,14.493,14.364,14.493,250000.0
2009-02-24 16:22:00,14.48,14.48,14.382,14.426,450000.0
2009-02-24 16:23:00,14.498,14.53,14.388,14.53,500000.0
2009-02-24 16:24:00,14.461,14.496,14.392,14.496,400000.0
2009-02-24 16:25:00,14.436,14.51,14.408,14.484,350000.0
2009-02-24 16:26:00,14.473,14.503,14.373,14.491,550000.0
2009-02-24 16:27:00,14.465,14.516,14.388,14.504,650000.0
2009-02-24 16:28:00,14.468,14.476,14.358,14.454,550000.0
2009-02-24 16:29:00,14.408,14.494,14.387,14.404,400000.0
2009-02-24 16:30:00,14.478,14.478,14.348,14.376,600000.0
2009-02-24 16:31:00,14.487,14.489,14.34,14.365,500000.0
2009-02-24 16:32:00,14.48,14.508,14.361,14.473,450000.0
2009-02-24 16:33:00,14.402,14.438,14.308,14.386,550000.0
2009-02-24 16:34:00,14.438,14.438,14.314,14.314,350000.0
2009-02-24 16:35:00,14.293,14.362,14.277,14.311,400000.0
2009-02-24 16:36:00,14.304,14.415,14.304,14.384,400000.0
2009-02-24 16:37:00,14.346,14.346,14.256,14.283,500000.0
2009-02-24 16:38:00,14.268,14.418,14.268,14.29,450000.0
2009-02-24 16:39:00,14.391,14.391,14.276,14.357,500000.0
2009-02-24 16:40:00,14.267,14.363,14.236,14.287,450000.0
2009-02-24 16:41:00,14.269,14.361,14.22,14.341,400000.0
2009-02-24 16:42:00,14.345,14.376,14.213,14.347,700000.0
2009-02-24 16:43:00,14.261,14.401,14.245,14.339,550000.0
2009-02-24 16:44:00,14.287,14.297,14.199,14.255,400000.0
2009-02-24 16:45:00,14.235,14.336,14.221,14.336,350000.0
2009-02-24 16:46:00,14.326,14.379,14.278,14.309,500000.0
2009-02-24 16:47:00,14.269,14.36,14.246,14.246,600000.0
2009-02-24 16:48:00,14.326,14.326,14.175,14.214,400000.0
2009-02-24 16:49:00,14.272,14.339,14.208,14.208,450000.0
2009-02-24 16:50:00,14.331,14.38,14.216,14.216,500000.0
2009-02-24 16:51:00,14.253,14.348,14.198,14.216,500000.0
2009-02-24 16:52:00,14.228,14.369,14.223,14.369,350000.0
2009-02-24 16:53:00,14.33,14.343,14.242,14.285,400000.0
2009-02-24 16:54:00,14.313,14.33,14.229,14.301,400000.0
2009-02-24 16:55:00,14.366,14.377,14.235,14.377,500000.0
2009-02-24 16:56:00,14.274,14.394,14.246,14.27,400000.0
2009-02-24 16:57:00,14.299,14.368,14.233,14.349,350000.0
2009-02-24 16:58:00,14.31,14.381,14.22,14.22,550000.0
2009-02-24 16:59:00,14.29,14.372,14.256,14.256,400000.0
2009-02-24 17:00:00,14.283,14.382,14.244,14.357,350000.0
2009-02-24 17:01:00,14.375,14.416,14.303,14.387,400000.0
2009-02-24 17:02:00,14.28,14.382,14.28,14.326,400000.0
2009-02-24 17:03:00,14.359,14.359,14.257,14.342,400000.0
2009-02-24 17:04:00,14.384,14.386,14.262,14.262,400000.0
2009-02-24 17:05:00,14.336,14.337,14.205,14.309,400000.0
2009-02-24 17:06:00,14.334,14.375,14.241,14.35,400000.0
2009-02-24 17:07:00,14.303,14.401,14.281,14.286,550000.0
2009-02-24 17:08:00,14.366,14.366,14.241,14.272,350000.0
2009-02-24 17:09:00,14.253,14.435,14.253,14.409,450000.0
2009-02-24 17:10:00,14.356,14.361,14.237,14.237,400000.0
2009-02-24 17:11:00,14.343,14.365,14.237,14.237,400000.0
2009-02-24 17:12:00,14.26,14.351,14.259,14.347,400000.0
2009-02-24 17:13:00,14.231,14.365,14.231,14.251,600000.0
2009-02-24 17:14:00,14.266,14.289,14.215,14.215,350000.0
2009-02-24 17:15:00,14.259,14.343,14.25,14.337,550000.0
2009-02-24 17:16:00,14.279,14.362,14.233,14.304,500000.0
2009-02-24 17:17:00,14.291,14.357,14.235,14.297,400000.0
2009-02-24 17:18:00,14.27,14.378,14.235,14.378,400000.0
2009-02-24 17:19:00,14.334,14.433,14.252,14.303,550000.0
2009-02-24 17:20:00,14.365,14.39,14.253,14.27,350000.0
2009-02-24 17:21:00,14.324,14.381,14.26,14.348,550000.0
2009-02-24 17:22:00,14.228,14.311,14.18,14.291,400000.0
2009-02-24 17:23:00,14.284,14.34,14.219,14.22,400000.0
2009-02-24 17:24:00,14.191,14.319,14.136,14.295,550000.0
2009-02-24 17:25:00,14.243,14.336,14.243,14.243,350000.0
2009-02-24 17:26:00,14.213,14.285,14.211,14.241,450000.0
2009-02-24 17:27:00,14.303,14.332,14.197,14.246,650000.0
2009-02-24 17:28:00,14.151,14.292,14.151,14.23,350000.0
2009-02-24 17:29:00,14.152,14.266,14.143,14.266,400000.0
2009-02-24 17:30:00,14.188,14.278,14.145,14.23,450000.0
2009-02-24 17:31:00,14.184,14.254,14.103,14.219,600000.0
2009-02-24 17:32:00,14.129,14.242,14.121,14.202,400000.0
2009-02-24 17:33:00,14.265,14.265,14.094,14.143,350000.0
2009-02-24 17:34:00,14.149,14.268,14.141,14.227,500000.0
2009-02-24 17:35:00,14.262,14.262,14.143,14.143,500000.0
2009-02-24 17:36:00,14.181,14.203,14.038,14.189,400000.0
2009-02-24 17:37:00,14.106,14.204,14.106,14.16,350000.0
2009-02-24 17:38:00,14.167,14.216,14.097,14.19,350000.0
2009-02-24 17:39:00,14.226,14.295,14.153,14.275,600000.0
2009-02-24 17:40:00,14.255,14.255,14.172,14.172,300000.0
2009-02-24 17:41:00,14.193,14.261,14.145,14.261,350000.0
2009-02-24 17:42:00,14.183,14.248,14.139,14.168,400000.0
2009-02-24 17:43:00,14.121,14.213,14.085,14.213,550000.0
2009-02-24 17:44:00,14.145,14.226,14.106,14.193,350000.0
2009-02-24 17:45:00,14.145,14.24,14.129,14.149,550000.0
2009-02-24 17:46:00,14.157,14.19,14.08,14.08,350000.0
2009-02-24 17:47:00,14.163,14.193,14.106,14.109,500000.0
2009-02-24 17:48:00,14.19,14.19,14.077,14.189,400000.0
2009-02-24 17:49:00,14.027,14.194,14.027,14.144,650000.0
2009-02-24 17:50:00,14.192,14.211,14.129,14.168,500000.0
2009-02-24 17:51:00,14.203,14.245,14.128,14.24,550000.0
2009-02-24 17:52:00,14.208,14.267,14.117,14.177,500000.0
2009-02-24 17:53:00,14.195,14.195,14.098,14.098,450000.0
2009-02-24 17:54:00,14.159,14.244,14.148,14.171,350000.0
2009-02-24 17:55:00,14.154,14.196,14.084,14.084,400000.0
2009-02-24 17:56:00,14.131,14.263,14.131,14.199,500000.0
2009-02-24 17:57:00,14.218,14.251,14.112,14.112,400000.0
2009-02-24 17:58:00,14.258,14.258,14.125,14.195,400000.0
2009-02-24 17:59:00,14.25,14.265,14.159,14.168,600000.0
2009-02-24 18:00:00,14.175,14.254,14.111,14.239,450000.0
2009-02-24 18:01:00,14.144,14.251,14.144,14.186,400000.0
2009-02-24 18:02:00,14.222,14.223,14.156,14.223,350000.0
2009-02-24 18:03:00,14.211,14.243,14.09,14.218,550000.0
2009-02-24 18:04:00,14.198,14.235,14.094,14.235,450000.0
2009-02-24 18:05:00,14.206,14.257,14.098,14.215,750000.0
2009-02-24 18:06:00,14.215,14.263,14.11,14.156,450000.0
2009-02-24 18:07:00,14.224,14.258,14.129,14.214,400000.0
2009-02-24 18:08:00,14.126,14.248,14.126,14.248,400000.0
2009-02-24 18:09:00,14.217,14.235,14.134,14.134,800000.0
2009-02-24 18:10:00,14.173,14.216,14.116,14.153,400000.0
2009-02-24 18:11:00,14.148,14.245,14.107,14.11,400000.0
2009-02-24 18:12:00,14.23,14.23,14.106,14.199,400000.0
2009-02-24 18:13:00,14.208,14.243,14.16,14.16,350000.0
2009-02-24 18:14:00,14.129,14.228,14.104,14.228,450000.0
2009-02-24 18:15:00,14.249,14.249,14.126,14.131,400000.0
2009-02-24 18:16:00,14.207,14.207,14.057,14.14,550000.0
2009-02-24 18:17:00,14.203,14.218,14.12,14.215,350000.0
2009-02-24 18:18:00,14.092,14.215,14.092,14.155,450000.0
2009-02-24 18:19:00,14.268,14.268,14.152,14.256,500000.0
2009-02-24 18:20:00,14.178,14.285,14.178,14.202,550000.0
2009-02-24 18:21:00,14.175,14.213,14.12,14.142,500000.0
2009-02-24 18:22:00,14.25,14.25,14.112,14.112,500000.0
2009-02-24 18:23:00,14.13,14.238,14.127,14.135,1600000.0
2009-02-24 18:24:00,14.17,14.252,14.147,14.252,350000.0
2009-02-24 18:25:00,14.133,14.272,14.106,14.127,1950000.0
2009-02-24 18:26:00,14.097,14.198,14.097,14.165,400000.0
2009-02-24 18:27:00,14.132,14.143,14.094,14.117,350000.0
2009-02-24 18:28:00,14.189,14.214,14.119,14.214,400000.0
2009-02-24 18:29:00,14.145,14.252,14.102,14.146,450000.0
2009-02-24 18:30:00,14.102,14.265,14.101,14.135,1400000.0
2009-02-24 18:31:00,14.118,14.189,14.094,14.099,1550000.0
2009-02-24 18:32:00,14.162,14.216,14.103,14.216,400000.0
2009-02-24 18:33:00,14.201,14.201,14.096,14.12,350000.0
2009-02-24 18:34:00,14.095,14.162,14.063,14.112,400000.0
2009-02-24 18:35:00,14.108,14.182,14.108,14.121,350000.0
2009-02-24 18:36:00,14.148,14.148,14.04,14.1,400000.0
2009-02-24 18:37:00,14.035,14.112,14.018,14.112,400000.0
2009-02-24 18:38:00,14.014,14.103,14.014,14.103,450000.0
2009-02-24 18:39:00,14.104,14.108,14.008,14.053,350000.0
2009-02-24 18:40:00,14.028,14.14,13.991,14.107,500000.0
2009-02-24 18:41:00,14.024,14.093,13.998,14.042,1650000.0
2009-02-24 18:42:00,14.048,14.069,14.002,14.033,1500000.0
2009-02-24 18:43:00,14.047,14.077,13.926,13.942,400000.0
2009-02-24 18:44:00,13.942,13.971,13.889,13.957,450000.0
2009-02-24 18:45:00,13.947,13.993,13.9,13.92,400000.0
2009-02-24 18:46:00,13.967,14.015,13.893,13.969,1450000.0
2009-02-24 18:47:00,13.979,14.017,13.887,13.935,550000.0
2009-02-24 18:48:00,14.003,14.034,13.931,13.99,1900000.0
2009-02-24 18:49:00,13.959,14.038,13.909,13.958,450000.0
2009-02-24 18:50:00,13.966,14.026,13.953,13.971,500000.0
2009-02-24 18:51:00,14.007,14.04,13.948,14.02,550000.0
2009-02-24 18:52:00,13.974,13.989,13.871,13.989,500000.0
2009-02-24 18:53:00,13.991,14.018,13.916,14.015,1250000.0
2009-02-24 18:54:00,14.027,14.048,13.972,14.023,1800000.0
2009-02-24 18:55:00,13.969,14.044,13.969,14.026,450000.0
2009-02-24 18:56:00,14.069,14.079,13.959,14.041,1300000.0
2009-02-24 18:57:00,14.022,14.022,13.899,13.904,400000.0
2009-02-24 18:58:00,13.993,14.01,13.885,13.957,1250000.0
2009-02-24 18:59:00,13.901,13.932,13.78,13.877,1500000.0
2009-02-24 19:00:00,13.805,13.847,13.741,13.805,400000.0
2009-02-24 19:01:00,13.78,13.829,13.735,13.783,350000.0
2009-02-24 19:02:00,13.713,13.77,13.707,13.738,350000.0
2009-02-24 19:03:00,13.627,13.731,13.622,13.638,450000.0
2009-02-24 19:04:00,13.601,13.734,13.601,13.717,450000.0
2009-02-24 19:05:00,13.678,13.75,13.593,13.743,400000.0
2009-02-24 19:06:00,13.761,13.802,13.689,13.711,400000.0
2009-02-24 19:07:00,13.829,13.829,13.71,13.801,350000.0
2009-02-24 19:08:00,13.783,13.823,13.71,13.749,350000.0
2009-02-24 19:09:00,13.745,13.85,13.717,13.75,550000.0
2009-02-24 19:10:00,13.855,13.855,13.744,13.779,350000.0
2009-02-24 19:11:00,13.782,13.85,13.75,13.782,500000.0
2009-02-24 19:12:00,13.847,13.847,13.75,13.807,250000.0
2009-02-24 19:13:00,13.802,13.861,13.777,13.811,550000.0
2009-02-24 19:14:00,13.795,13.871,13.783,13.871,350000.0
2009-02-24 19:15:00,13.772,13.853,13.73,13.853,400000.0
2009-02-24 19:16:00,13.871,13.933,13.833,13.833,350000.0
2009-02-24 19:17:00,13.867,13.918,13.776,13.889,350000.0
2009-02-24 19:18:00,13.789,13.902,13.766,13.801,350000.0
2009-02-24 19:19:00,13.867,13.91,13.744,13.91,350000.0
2009-02-24 19:20:00,13.798,13.909,13.798,13.868,400000.0
2009-02-24 19:21:00,13.846,13.876,13.708,13.754,550000.0
2009-02-24 19:22:00,13.802,13.906,13.79,13.875,550000.0
2009-02-24 19:23:00,13.856,13.915,13.817,13.849,400000.0
2009-02-24 19:24:00,13.797,13.919,13.797,13.88,550000.0
2009-02-24 19:25:00,13.786,13.912,13.777,13.912,550000.0
2009-02-24 19:26:00,13.824,13.901,13.781,13.806,450000.0
2009-02-24 19:27:00,13.902,13.944,13.823,13.921,450000.0
2009-02-24 19:28:00,13.866,13.966,13.848,13.928,450000.0
2009-02-24 19:29:00,13.932,13.932,13.811,13.811,500000.0
2009-02-24 19:30:00,13.832,13.911,13.826,13.826,400000.0
2009-02-24 19:31:00,13.84,13.868,13.802,13.868,450000.0
2009-02-24 19:32:00,13.882,13.906,13.802,13.803,400000.0
2009-02-24 19:33:00,13.814,13.881,13.787,13.86,500000.0
2009-02-24 19:34:00,13.822,13.904,13.805,13.871,400000.0
2009-02-24 19:35:00,13.812,13.896,13.812,13.845,350000.0
2009-02-24 19:36:00,13.85,13.889,13.759,13.799,350000.0
2009-02-24 19:37:00,13.842,13.879,13.793,13.793,400000.0
2009-02-24 19:38:00,13.847,13.847,13.732,13.83,400000.0
2009-02-24 19:39:00,13.837,13.897,13.761,13.789,400000.0
2009-02-24 19:40:00,13.833,13.857,13.775,13.783,350000.0
2009-02-24 19:41:00,13.873,13.873,13.744,13.759,450000.0
2009-02-24 19:42:00,13.858,13.858,13.778,13.795,400000.0
2009-02-24 19:43:00,13.844,13.868,13.711,13.868,550000.0
2009-02-24 19:44:00,13.763,13.883,13.763,13.833,400000.0
2009-02-24 19:45:00,13.765,13.856,13.765,13.815,500000.0
2009-02-24 19:46:00,13.801,13.924,13.791,13.791,500000.0
2009-02-24 19:47:00,13.756,13.859,13.746,13.827,400000.0
2009-02-24 19:48:00,13.781,13.853,13.781,13.842,550000.0
2009-02-24 19:49:00,13.862,13.878,13.729,13.853,400000.0
2009-02-24 19:50:00,13.812,13.917,13.767,13.786,500000.0
2009-02-24 19:51:00,13.908,13.908,13.76,13.804,400000.0
2009-02-24 19:52:00,13.881,13.889,13.747,13.861,500000.0
2009-02-24 19:53:00,13.862,13.885,13.806,13.869,400000.0
2009-02-24 19:54:00,13.805,13.931,13.781,13.905,350000.0
2009-02-24 19:55:00,13.785,13.862,13.762,13.862,350000.0
2009-02-24 19:56:00,13.801,13.932,13.8,13.873,450000.0
2009-02-24 19:57:00,13.852,13.882,13.768,13.865,350000.0
2009-02-24 19:58:00,13.745,13.886,13.745,13.858,400000.0
2009-02-24 19:59:00,13.852,13.898,13.789,13.793,350000.0
2009-02-24 20:00:00,13.884,13.884,13.768,13.882,400000.0
2009-02-24 20:01:00,13.866,13.879,13.825,13.871,400000.0
2009-02-24 20:02:00,13.835,13.906,13.804,13.897,500000.0
2009-02-24 20:03:00,13.883,13.916,13.82,13.871,450000.0
2009-02-24 20:04:00,13.824,13.952,13.819,13.888,350000.0
2009-02-24 20:05:00,13.954,13.954,13.845,13.845,350000.0
2009-02-24 20:06:00,13.812,13.942,13.812,13.941,350000.0
2009-02-24 20:07:00,13.874,13.962,13.828,13.922,500000.0
2009-02-24 20:08:00,13.946,13.973,13.845,13.904,450000.0
2009-02-24 20:09:00,13.875,13.927,13.802,13.914,400000.0
2009-02-24 20:10:00,13.939,13.981,13.859,13.953,550000.0
2009-02-24 20:11:00,13.934,13.955,13.856,13.887,350000.0
2009-02-24 20:12:00,13.957,13.963,13.829,13.928,450000.0
2009-02-24 20:13:00,13.953,13.962,13.838,13.84,350000.0
2009-02-24 20:14:00,13.892,14.015,13.861,13.983,450000.0
2009-02-24 20:15:00,13.92,13.992,13.906,13.943,400000.0
2009-02-24 20:16:00,13.946,13.971,13.894,13.971,400000.0
2009-02-24 20:17:00,13.988,13.988,13.89,13.896,500000.0
2009-02-24 20:18:00,13.949,14.0,13.902,13.911,400000.0
2009-02-24 20:19:00,13.889,13.973,13.837,13.895,400000.0
2009-02-24 20:20:00,13.983,14.011,13.849,13.976,400000.0
2009-02-24 20:21:00,13.951,14.015,13.886,13.886,400000.0
2009-02-24 20:22:00,13.891,13.989,13.89,13.937,500000.0
2009-02-24 20:23:00,13.909,14.012,13.837,13.955,650000.0
2009-02-24 20:24:00,13.898,13.919,13.865,13.919,250000.0
2009-02-24 20:25:00,13.906,14.002,13.841,13.907,450000.0
2009-02-24 20:26:00,13.855,13.995,13.831,13.995,500000.0
2009-02-24 20:27:00,13.918,14.012,13.865,13.965,450000.0
2009-02-24 20:28:00,13.956,13.979,13.86,13.861,350000.0
2009-02-24 20:29:00,13.841,13.966,13.841,13.966,500000.0
2009-02-24 20:30:00,13.906,14.007,13.871,13.981,500000.0
2009-02-24 20:31:00,13.987,13.987,13.882,13.931,300000.0
2009-02-24 20:32:00,13.902,13.92,13.862,13.907,200000.0
2009-02-24 20:33:00,13.976,13.994,13.891,13.974,400000.0
2009-02-24 20:34:00,13.847,13.927,13.786,13.923,550000.0
2009-02-24 20:35:00,13.955,13.975,13.854,13.96,550000.0
2009-02-24 20:36:00,13.837,13.966,13.813,13.876,500000.0
2009-02-24 20:37:00,13.846,13.947,13.846,13.906,450000.0
2009-02-24 20:38:00,13.923,13.923,13.775,13.912,400000.0
2009-02-24 20:39:00,13.878,13.915,13.846,13.902,350000.0
2009-02-24 20:40:00,13.906,13.942,13.755,13.9,550000.0
2009-02-24 20:41:00,13.875,13.917,13.856,13.888,400000.0
2009-02-24 20:42:00,13.931,13.931,13.823,13.876,350000.0
2009-02-24 20:43:00,13.881,13.881,13.681,13.873,350000.0
2009-02-24 20:44:00,13.843,13.926,13.788,13.879,400000.0
2009-02-24 20:45:00,13.818,13.88,13.787,13.787,400000.0
2009-02-24 20:46:00,13.741,13.887,13.741,13.831,350000.0
2009-02-24 20:47:00,13.872,13.936,13.813,13.813,400000.0
2009-02-24 20:48:00,13.811,13.927,13.751,13.824,500000.0
2009-02-24 20:49:00,13.836,13.917,13.723,13.917,350000.0
2009-02-24 20:50:00,13.76,13.874,13.76,13.761,400000.0
2009-02-24 20:51:00,13.788,13.86,13.775,13.844,500000.0
2009-02-24 20:52:00,13.873,13.923,13.786,13.888,400000.0
2009-02-24 20:53:00,13.768,13.91,13.768,13.797,350000.0
2009-02-24 20:54:00,13.872,13.906,13.815,13.906,400000.0
2009-02-24 20:55:00,13.809,13.882,13.747,13.882,550000.0
2009-02-24 20:56:00,13.862,13.885,13.787,13.808,500000.0
2009-02-24 20:57:00,13.855,13.905,13.782,13.905,350000.0
2009-02-24 20:58:00,13.789,13.938,13.789,13.909,350000.0
2009-02-24 20:59:00,13.907,13.907,13.789,13.886,350000.0
2009-02-24 21:00:00,13.803,13.921,13.788,13.833,650000.0
2009-02-24 21:01:00,13.793,13.94,13.793,13.92,450000.0
2009-02-24 21:02:00,13.869,13.963,13.825,13.837,550000.0
2009-02-24 21:03:00,13.834,13.984,13.834,13.874,550000.0
2009-02-24 21:04:00,13.877,13.895,13.779,13.888,550000.0
2009-02-24 21:05:00,13.869,13.926,13.793,13.873,550000.0
2009-02-24 21:06:00,13.881,13.881,13.765,13.842,350000.0
2009-02-24 21:07:00,13.884,13.917,13.801,13.808,350000.0
2009-02-24 21:08:00,13.907,13.907,13.762,13.879,400000.0
2009-02-24 21:09:00,13.78,13.918,13.78,13.859,400000.0
2009-02-24 21:10:00,13.867,13.979,13.827,13.877,800000.0
2009-02-24 21:11:00,13.862,13.933,13.839,13.917,400000.0
2009-02-24 21:12:00,13.803,13.934,13.803,13.838,250000.0
2009-02-24 21:13:00,13.922,13.946,13.816,13.841,550000.0
2009-02-24 21:14:00,13.922,13.941,13.815,13.911,550000.0
2009-02-24 21:15:00,13.951,13.982,13.866,13.968,450000.0
2009-02-24 21:16:00,13.883,13.957,13.859,13.918,550000.0
2009-02-24 21:17:00,13.88,13.957,13.833,13.905,350000.0
2009-02-24 21:18:00,13.837,13.916,13.803,13.916,350000.0
2009-02-24 21:19:00,13.921,13.959,13.81,13.938,450000.0
2009-02-24 21:20:00,13.929,13.934,13.795,13.817,950000.0
2009-02-24 21:21:00,13.95,13.96,13.95,13.96,400000.0
2009-02-24 21:22:00,13.95,13.96,13.95,13.96,400000.0
2009-02-24 21:24:00,13.947,13.959,13.83,13.864,400000.0
2009-02-24 21:25:00,13.894,13.988,13.811,13.98,500000.0
2009-02-24 21:26:00,13.934,13.934,13.845,13.879,400000.0
2009-02-24 21:27:00,13.932,13.984,13.809,13.86,500000.0
2009-02-24 21:29:00,13.845,14.002,13.845,13.88,450000.0
2009-02-24 21:30:00,13.85,13.961,13.794,13.831,550000.0
2009-02-24 21:31:00,13.913,13.913,13.834,13.834,100000.0
2009-02-24 21:33:00,13.929,13.945,13.799,13.931,650000.0
2009-02-24 21:34:00,13.886,13.956,13.827,13.833,350000.0
2009-02-24 21:35:00,13.956,13.963,13.878,13.956,400000.0
2009-02-24 21:37:00,13.911,13.974,13.856,13.876,650000.0
2009-02-24 21:38:00,13.907,13.96,13.822,13.908,750000.0
2009-02-24 21:39:00,13.94,13.96,13.822,13.822,650000.0
2009-02-24 21:40:00,13.835,13.959,13.832,13.944,450000.0
2009-02-24 21:41:00,13.846,13.906,13.795,13.845,500000.0
2009-02-24 21:42:00,13.831,13.935,13.831,13.858,300000.0
2009-02-24 21:44:00,13.808,13.908,13.808,13.908,400000.0
2009-02-24 21:46:00,13.892,13.91,13.791,13.809,550000.0
2009-02-24 21:47:00,13.894,13.917,13.776,13.855,400000.0
2009-02-24 21:48:00,13.861,13.925,13.793,13.897,550000.0
2009-02-24 21:49:00,13.846,13.9,13.762,13.9,400000.0
2009-02-24 21:50:00,13.892,13.914,13.788,13.873,900000.0
2009-02-24 21:51:00,13.872,13.935,13.81,13.876,500000.0
2009-02-24 21:52:00,13.795,13.866,13.795,13.866,100000.0
2009-02-24 21:53:00,13.882,13.915,13.724,13.724,550000.0
2009-02-24 21:54:00,13.852,13.852,13.713,13.749,250000.0
2009-02-24 21:55:00,13.732,13.881,13.732,13.854,450000.0
2009-02-24 21:56:00,13.777,13.872,13.746,13.872,350000.0
2009-02-24 21:57:00,13.78,13.859,13.735,13.735,250000.0
2009-02-24 21:58:00,13.846,13.846,13.697,13.814,350000.0
2009-02-24 21:59:00,13.671,13.827,13.671,13.73,900000.0
2009-02-24 22:00:00,13.8,13.859,13.8,13.859,250000.0
2009-02-24 22:01:00,13.789,13.833,13.662,13.751,500000.0
2009-02-24 22:02:00,13.808,13.808,13.808,13.808,50000.0
2009-02-24 22:03:00,13.817,13.851,13.706,13.723,350000.0
2009-02-24 22:04:00,13.737,13.812,13.691,13.737,350000.0
2009-02-24 22:05:00,13.747,13.838,13.716,13.804,350000.0
2009-02-24 22:06:00,13.754,13.864,13.737,13.737,350000.0
2009-02-24 22:07:00,13.76,13.831,13.697,13.76,350000.0
2009-02-24 22:08:00,13.714,13.799,13.678,13.799,450000.0
2009-02-24 22:10:00,13.835,13.835,13.784,13.787,150000.0
2009-02-24 22:11:00,13.79,13.836,13.744,13.791,350000.0
2009-02-24 22:12:00,13.848,13.848,13.842,13.842,100000.0
2009-02-24 22:14:00,13.798,13.841,13.689,13.805,500000.0
2009-02-24 22:16:00,13.81,13.811,13.724,13.802,350000.0
2009-02-24 22:17:00,13.708,13.788,13.708,13.788,150000.0
2009-02-24 22:18:00,13.765,13.797,13.659,13.797,500000.0
2009-02-24 22:19:00,13.796,13.832,13.71,13.792,350000.0
2009-02-24 22:20:00,13.653,13.786,13.653,13.786,400000.0
2009-02-24 22:21:00,13.794,13.794,13.762,13.764,250000.0
2009-02-24 22:22:00,13.773,13.792,13.764,13.781,300000.0
2009-02-24 22:23:00,13.784,13.784,13.65,13.779,350000.0
2009-02-24 22:24:00,13.671,13.778,13.642,13.763,550000.0
2009-02-24 22:25:00,13.645,13.763,13.645,13.741,550000.0
2009-02-24 22:26:00,13.677,13.758,13.621,13.731,400000.0
2009-02-24 22:27:00,13.712,13.749,13.617,13.702,400000.0
2009-02-24 22:28:00,13.686,13.77,13.681,13.754,250000.0
2009-02-24 22:29:00,13.742,13.769,13.675,13.74,650000.0
2009-02-24 22:30:00,13.677,13.734,13.619,13.734,350000.0
2009-02-24 22:31:00,13.75,13.788,13.688,13.788,300000.0
2009-02-24 22:32:00,13.775,13.775,13.656,13.767,400000.0
2009-02-24 22:33:00,13.703,13.793,13.668,13.744,350000.0
2009-02-24 22:34:00,13.765,13.824,13.689,13.699,400000.0
2009-02-24 22:35:00,13.822,13.833,13.698,13.698,350000.0
2009-02-24 22:36:00,13.797,13.797,13.638,13.679,350000.0
2009-02-24 22:37:00,13.698,13.779,13.698,13.778,250000.0
2009-02-24 22:38:00,13.735,13.795,13.665,13.795,300000.0
2009-02-24 22:39:00,13.663,13.771,13.663,13.766,550000.0
2009-02-24 22:40:00,13.636,13.794,13.636,13.794,350000.0
2009-02-24 22:41:00,13.78,13.78,13.671,13.725,350000.0
2009-02-24 22:42:00,13.732,13.761,13.635,13.761,550000.0
2009-02-24 22:43:00,13.766,13.766,13.675,13.703,300000.0
2009-02-24 22:44:00,13.755,13.755,13.647,13.754,450000.0
2009-02-24 22:45:00,13.726,13.781,13.669,13.781,400000.0
2009-02-24 22:46:00,13.757,13.882,13.757,13.847,400000.0
2009-02-24 22:47:00,13.823,13.83,13.727,13.727,400000.0
2009-02-24 22:48:00,13.784,13.829,13.672,13.741,550000.0
2009-02-24 22:49:00,13.816,13.816,13.714,13.792,400000.0
2009-02-24 22:50:00,13.778,13.861,13.716,13.754,450000.0
2009-02-24 22:51:00,13.801,13.832,13.68,13.768,550000.0
2009-02-24 22:52:00,13.816,13.83,13.802,13.802,450000.0
2009-02-24 22:53:00,13.763,13.83,13.702,13.774,350000.0
2009-02-24 22:54:00,13.739,13.861,13.73,13.861,450000.0
2009-02-24 22:55:00,13.811,13.847,13.742,13.819,500000.0
2009-02-24 22:56:00,13.769,13.845,13.709,13.768,650000.0
2009-02-24 22:57:00,13.85,13.856,13.8,13.856,400000.0
2009-02-24 22:58:00,13.822,13.828,13.729,13.753,400000.0
2009-02-24 22:59:00,13.763,13.811,13.722,13.773,950000.0
2009-02-24 23:00:00,13.788,13.814,13.683,13.751,350000.0
2009-02-24 23:01:00,13.819,13.819,13.718,13.72,400000.0
2009-02-24 23:02:00,13.814,13.814,13.737,13.737,350000.0
2009-02-24 23:03:00,13.81,13.819,13.696,13.764,500000.0
2009-02-24 23:04:00,13.653,13.812,13.653,13.794,350000.0
2009-02-24 23:05:00,13.742,13.748,13.595,13.595,350000.0
2009-02-24 23:06:00,13.739,13.775,13.663,13.775,500000.0
2009-02-24 23:07:00,13.752,13.781,13.692,13.781,350000.0
2009-02-24 23:08:00,13.735,13.804,13.669,13.733,550000.0
2009-02-24 23:09:00,13.785,13.798,13.698,13.776,500000.0
2009-02-24 23:10:00,13.771,13.833,13.744,13.744,400000.0
2009-02-24 23:11:00,13.748,13.801,13.717,13.767,400000.0
2009-02-24 23:12:00,13.815,13.84,13.727,13.727,350000.0
2009-02-24 23:13:00,13.806,13.825,13.71,13.819,350000.0
2009-02-24 23:14:00,13.758,13.814,13.739,13.739,550000.0
2009-02-24 23:15:00,13.731,13.822,13.731,13.763,300000.0
2009-02-24 23:16:00,13.776,13.805,13.686,13.686,350000.0
2009-02-24 23:18:00,13.697,13.813,13.695,13.706,450000.0
2009-02-24 23:19:00,13.782,13.805,13.681,13.793,500000.0
2009-02-24 23:20:00,13.752,13.796,13.658,13.766,1150000.0
2009-02-24 23:21:00,13.731,13.768,13.678,13.678,500000.0
2009-02-24 23:22:00,13.794,13.794,13.638,13.677,500000.0
2009-02-24 23:23:00,13.79,13.79,13.627,13.671,350000.0
2009-02-24 23:24:00,13.694,13.796,13.664,13.67,450000.0
2009-02-24 23:25:00,13.682,13.769,13.678,13.74,550000.0
2009-02-24 23:26:00,13.766,13.797,13.7,13.756,550000.0
2009-02-24 23:27:00,13.759,13.791,13.707,13.778,250000.0
2009-02-24 23:28:00,13.786,13.817,13.728,13.765,350000.0
2009-02-24 23:29:00,13.749,13.811,13.661,13.768,500000.0
2009-02-24 23:30:00,13.665,13.776,13.648,13.771,1000000.0
2009-02-24 23:31:00,13.718,13.808,13.663,13.772,350000.0
2009-02-24 23:32:00,13.711,13.81,13.703,13.81,400000.0
2009-02-24 23:33:00,13.802,13.806,13.691,13.691,400000.0
2009-02-24 23:35:00,13.76,13.793,13.655,13.71,350000.0
2009-02-24 23:36:00,13.676,13.763,13.626,13.763,300000.0
2009-02-24 23:37:00,13.8,13.8,13.8,13.8,400000.0
2009-02-24 23:38:00,13.703,13.805,13.689,13.689,400000.0
2009-02-24 23:39:00,13.722,13.769,13.665,13.687,500000.0
2009-02-24 23:40:00,13.653,13.77,13.653,13.704,350000.0
2009-02-24 23:41:00,13.723,13.778,13.663,13.673,400000.0
2009-02-24 23:42:00,13.754,13.757,13.685,13.756,450000.0
2009-02-24 23:43:00,13.753,13.755,13.656,13.755,500000.0
2009-02-24 23:44:00,13.724,13.734,13.653,13.653,550000.0
2009-02-24 23:45:00,13.687,13.787,13.65,13.709,350000.0
2009-02-24 23:46:00,13.632,13.745,13.613,13.633,400000.0
2009-02-24 23:47:00,13.734,13.77,13.664,13.759,350000.0
2009-02-24 23:48:00,13.657,13.747,13.596,13.633,450000.0
2009-02-24 23:49:00,13.666,13.735,13.627,13.724,450000.0
2009-02-24 23:50:00,13.745,13.761,13.65,13.705,750000.0
2009-02-24 23:51:00,13.706,13.757,13.639,13.754,350000.0
2009-02-24 23:52:00,13.732,13.755,13.668,13.735,350000.0
2009-02-24 23:53:00,13.669,13.742,13.614,13.637,400000.0
2009-02-24 23:54:00,13.651,13.743,13.651,13.704,550000.0
2009-02-24 23:55:00,13.716,13.733,13.601,13.601,350000.0
2009-02-24 23:56:00,13.646,13.748,13.639,13.727,450000.0
2009-02-24 23:57:00,13.647,13.736,13.61,13.675,400000.0
2009-02-24 23:59:00,13.634,13.723,13.634,13.723,100000.0
2009-02-25 00:00:00,13.678,13.757,13.652,13.737,500000.0
2009-02-25 00:01:00,13.726,13.745,13.661,13.661,400000.0
2009-02-25 00:02:00,13.668,13.761,13.639,13.75,650000.0
2009-02-25 00:03:00,13.649,13.749,13.618,13.736,450000.0
2009-02-25 00:04:00,13.755,13.757,13.645,13.747,400000.0
2009-02-25 00:05:00,13.751,13.751,13.674,13.687,400000.0
2009-02-25 00:07:00,13.688,13.772,13.668,13.772,400000.0
2009-02-25 00:08:00,13.737,13.762,13.729,13.762,150000.0
2009-02-25 00:09:00,13.776,13.778,13.718,13.761,550000.0
2009-02-25 00:10:00,13.761,13.774,13.687,13.748,350000.0
2009-02-25 00:11:00,13.673,13.764,13.639,13.703,350000.0
2009-02-25 00:12:00,13.693,13.758,13.676,13.676,250000.0
2009-02-25 00:13:00,13.732,13.762,13.657,13.742,450000.0
2009-02-25 00:14:00,13.615,13.763,13.615,13.658,550000.0
2009-02-25 00:15:00,13.748,13.775,13.655,13.768,400000.0
2009-02-25 00:16:00,13.757,13.757,13.584,13.612,400000.0
2009-02-25 00:17:00,13.768,13.768,13.64,13.711,450000.0
2009-02-25 00:20:00,13.726,13.739,13.655,13.739,350000.0
2009-02-25 00:21:00,13.698,13.784,13.648,13.649,500000.0
2009-02-25 00:30:00,13.607,13.743,13.607,13.644,450000.0
2009-02-25 00:32:00,13.731,13.756,13.682,13.756,250000.0
2009-02-25 00:40:00,13.711,13.736,13.662,13.736,250000.0
2009-02-25 00:43:00,13.708,13.74,13.657,13.74,250000.0
2009-02-25 00:50:00,13.738,13.744,13.608,13.744,600000.0
2009-02-25 00:53:00,13.663,13.787,13.655,13.732,700000.0
2009-02-25 00:56:00,13.76,13.772,13.658,13.735,350000.0
2009-02-25 00:59:00,13.736,13.751,13.618,13.674,400000.0
2009-02-25 01:00:00,13.667,13.776,13.667,13.762,400000.0
2009-02-25 01:01:00,13.683,13.736,13.647,13.736,500000.0
2009-02-25 01:02:00,13.749,13.79,13.744,13.744,250000.0
2009-02-25 01:03:00,13.737,13.802,13.732,13.743,300000.0
2009-02-25 01:04:00,13.649,13.743,13.643,13.651,400000.0
2009-02-25 01:05:00,13.75,13.783,13.684,13.783,300000.0
2009-02-25 01:06:00,13.737,13.801,13.684,13.684,500000.0
2009-02-25 01:07:00,13.732,13.732,13.603,13.603,350000.0
2009-02-25 01:08:00,13.685,13.772,13.683,13.762,350000.0
2009-02-25 01:09:00,13.741,13.79,13.637,13.687,450000.0
2009-02-25 01:10:00,13.667,13.761,13.61,13.661,650000.0
2009-02-25 01:11:00,13.689,13.757,13.635,13.719,400000.0
2009-02-25 01:12:00,13.659,13.764,13.632,13.76,450000.0
2009-02-25 01:14:00,13.752,13.752,13.582,13.645,450000.0
2009-02-25 01:15:00,13.75,13.75,13.676,13.733,300000.0
2009-02-25 01:16:00,13.723,13.783,13.628,13.679,550000.0
2009-02-25 01:17:00,13.766,13.766,13.675,13.699,350000.0
2009-02-25 01:19:00,13.66,13.802,13.66,13.696,600000.0
2009-02-25 01:20:00,13.697,13.731,13.646,13.646,400000.0
2009-02-25 01:21:00,13.694,13.745,13.652,13.703,400000.0
2009-02-25 01:22:00,13.683,13.716,13.629,13.695,350000.0
2009-02-25 01:23:00,13.703,13.737,13.567,13.641,400000.0
2009-02-25 01:24:00,13.705,13.771,13.64,13.671,550000.0
2009-02-25 01:25:00,13.662,13.709,13.599,13.667,350000.0
2009-02-25 01:26:00,13.704,13.704,13.538,13.59,650000.0
2009-02-25 01:27:00,13.68,13.703,13.629,13.629,250000.0
2009-02-25 01:28:00,13.67,13.67,13.561,13.568,300000.0
2009-02-25 01:29:00,13.638,13.697,13.569,13.621,400000.0
2009-02-25 01:30:00,13.668,13.679,13.631,13.642,450000.0
2009-02-25 01:31:00,13.653,13.722,13.578,13.669,550000.0
2009-02-25 01:32:00,13.736,13.742,13.619,13.73,350000.0
2009-02-25 01:33:00,13.736,13.765,13.611,13.68,450000.0
2009-02-25 01:34:00,13.755,13.759,13.675,13.683,300000.0
2009-02-25 01:35:00,13.735,13.769,13.636,13.754,400000.0
2009-02-25 01:36:00,13.68,13.744,13.617,13.705,350000.0
2009-02-25 01:37:00,13.686,13.725,13.592,13.642,300000.0
2009-02-25 01:38:00,13.723,13.723,13.592,13.634,400000.0
2009-02-25 01:39:00,13.728,13.728,13.623,13.671,400000.0
2009-02-25 01:40:00,13.672,13.723,13.626,13.723,350000.0
2009-02-25 01:41:00,13.599,13.704,13.578,13.609,400000.0
2009-02-25 01:44:00,13.62,13.709,13.62,13.638,400000.0
2009-02-25 01:45:00,13.713,13.715,13.593,13.682,450000.0
2009-02-25 01:46:00,13.645,13.741,13.582,13.661,550000.0
2009-02-25 01:47:00,13.602,13.7,13.572,13.689,500000.0
2009-02-25 01:48:00,13.644,13.719,13.576,13.64,350000.0
2009-02-25 01:49:00,13.634,13.711,13.607,13.711,400000.0
2009-02-25 01:50:00,13.681,13.722,13.592,13.722,500000.0
2009-02-25 01:52:00,13.633,13.761,13.633,13.653,550000.0
2009-02-25 01:53:00,13.685,13.7,13.593,13.596,300000.0
2009-02-25 01:54:00,13.673,13.71,13.599,13.71,500000.0
2009-02-25 01:56:00,13.681,13.718,13.616,13.718,300000.0
2009-02-25 01:57:00,13.579,13.703,13.579,13.665,350000.0
2009-02-25 01:58:00,13.626,13.708,13.626,13.708,400000.0
2009-02-25 01:59:00,13.681,13.717,13.66,13.671,350000.0
2009-02-25 02:00:00,13.72,13.73,13.72,13.72,250000.0
2009-02-25 02:01:00,13.7,13.718,13.633,13.718,250000.0
2009-02-25 02:02:00,13.729,13.729,13.633,13.634,400000.0
2009-02-25 02:03:00,13.614,13.74,13.614,13.715,400000.0
2009-02-25 02:04:00,13.706,13.731,13.59,13.648,450000.0
2009-02-25 02:06:00,13.599,13.745,13.599,13.726,400000.0
2009-02-25 02:07:00,13.69,13.69,13.524,13.567,300000.0
2009-02-25 02:08:00,13.587,13.707,13.52,13.707,650000.0
2009-02-25 02:09:00,13.669,13.698,13.552,13.698,700000.0
2009-02-25 02:10:00,13.564,13.698,13.564,13.64,400000.0
2009-02-25 02:12:00,13.66,13.713,13.522,13.712,650000.0
2009-02-25 02:14:00,13.704,13.72,13.599,13.704,350000.0
2009-02-25 02:15:00,13.602,13.738,13.602,13.613,600000.0
2009-02-25 02:16:00,13.636,13.764,13.636,13.746,350000.0
2009-02-25 02:17:00,13.671,13.72,13.61,13.72,400000.0
2009-02-25 02:18:00,13.633,13.736,13.628,13.628,400000.0
2009-02-25 02:19:00,13.617,13.778,13.617,13.63,400000.0
2009-02-25 02:20:00,13.658,13.674,13.564,13.661,300000.0
2009-02-25 02:22:00,13.596,13.741,13.593,13.593,550000.0
2009-02-25 02:23:00,13.664,13.741,13.598,13.667,350000.0
2009-02-25 02:24:00,13.598,13.737,13.598,13.652,500000.0
2009-02-25 02:25:00,13.736,13.772,13.626,13.749,450000.0
2009-02-25 02:26:00,13.71,13.762,13.651,13.739,350000.0
2009-02-25 02:27:00,13.628,13.628,13.628,13.628,50000.0
2009-02-25 02:28:00,13.755,13.758,13.618,13.705,250000.0
2009-02-25 02:29:00,13.616,13.76,13.613,13.613,400000.0
2009-02-25 02:30:00,13.676,13.815,13.658,13.773,700000.0
2009-02-25 02:33:00,13.77,13.77,13.77,13.77,50000.0
2009-02-25 02:34:00,13.758,13.758,13.758,13.758,50000.0
2009-02-25 02:35:00,13.693,13.693,13.693,13.693,50000.0
2009-02-25 02:36:00,13.778,13.778,13.778,13.778,50000.0
2009-02-25 02:37:00,13.788,13.792,13.709,13.792,300000.0
2009-02-25 02:39:00,13.78,13.803,13.716,13.764,550000.0
2009-02-25 02:40:00,13.757,13.757,13.621,13.678,350000.0
2009-02-25 02:41:00,13.735,13.735,13.624,13.663,200000.0
2009-02-25 02:42:00,13.776,13.777,13.642,13.668,450000.0
2009-02-25 02:43:00,13.744,13.781,13.627,13.781,550000.0
2009-02-25 02:44:00,13.751,13.792,13.681,13.681,300000.0
2009-02-25 02:45:00,13.724,13.822,13.716,13.753,350000.0
2009-02-25 02:46:00,13.784,13.801,13.67,13.71,450000.0
2009-02-25 02:47:00,13.648,13.737,13.648,13.737,250000.0
2009-02-25 02:48:00,13.761,13.761,13.713,13.761,250000.0
2009-02-25 02:49:00,13.693,13.816,13.693,13.773,400000.0
2009-02-25 02:50:00,13.681,13.802,13.677,13.802,350000.0
2009-02-25 02:51:00,13.671,13.815,13.671,13.733,300000.0
2009-02-25 02:52:00,13.659,13.727,13.659,13.727,150000.0
2009-02-25 02:54:00,13.777,13.777,13.633,13.655,450000.0
2009-02-25 02:55:00,13.747,13.767,13.747,13.767,100000.0
2009-02-25 02:56:00,13.7,13.789,13.646,13.649,400000.0
2009-02-25 02:57:00,13.771,13.825,13.685,13.724,250000.0
2009-02-25 02:58:00,13.701,13.776,13.673,13.776,400000.0
2009-02-25 02:59:00,13.686,13.809,13.686,13.779,300000.0
2009-02-25 03:00:00,13.618,13.724,13.618,13.724,100000.0
2009-02-25 03:01:00,13.779,13.779,13.779,13.779,50000.0
2009-02-25 03:03:00,13.648,13.702,13.648,13.702,100000.0
2009-02-25 03:04:00,13.791,13.816,13.742,13.816,250000.0
2009-02-25 03:05:00,13.804,13.804,13.732,13.732,300000.0
2009-02-25 03:06:00,13.64,13.782,13.64,13.782,400000.0
2009-02-25 03:07:00,13.801,13.832,13.698,13.752,450000.0
2009-02-25 03:09:00,13.752,13.88,13.727,13.774,800000.0
2009-02-25 03:10:00,13.803,13.825,13.803,13.825,100000.0
2009-02-25 03:12:00,13.751,13.751,13.751,13.751,50000.0
2009-02-25 03:13:00,13.811,13.836,13.762,13.836,250000.0
2009-02-25 03:15:00,13.709,13.793,13.651,13.777,400000.0
2009-02-25 03:16:00,13.723,13.842,13.688,13.707,550000.0
2009-02-25 03:17:00,13.828,13.828,13.761,13.816,300000.0
2009-02-25 03:18:00,13.715,13.715,13.695,13.695,100000.0
2009-02-25 03:19:00,13.713,13.823,13.675,13.75,750000.0
2009-02-25 03:20:00,13.676,13.763,13.676,13.763,100000.0
2009-02-25 03:21:00,13.752,13.752,13.676,13.752,200000.0
2009-02-25 03:22:00,13.682,13.722,13.662,13.699,250000.0
2009-02-25 03:23:00,13.779,13.801,13.662,13.756,350000.0
2009-02-25 03:24:00,13.697,13.697,13.697,13.697,100000.0
2009-02-25 03:26:00,13.723,13.842,13.723,13.752,550000.0
2009-02-25 03:27:00,13.754,13.799,13.697,13.77,400000.0
2009-02-25 03:28:00,13.709,13.837,13.676,13.758,300000.0
2009-02-25 03:30:00,13.749,13.749,13.673,13.673,250000.0
2009-02-25 03:31:00,13.783,13.839,13.783,13.839,100000.0
2009-02-25 03:32:00,13.818,13.836,13.728,13.757,600000.0
2009-02-25 03:33:00,13.782,13.817,13.72,13.817,400000.0
2009-02-25 03:34:00,13.701,13.773,13.701,13.773,400000.0
2009-02-25 03:35:00,13.754,13.763,13.717,13.737,250000.0
2009-02-25 03:36:00,13.717,13.743,13.701,13.743,300000.0
2009-02-25 03:38:00,13.71,13.797,13.71,13.797,150000.0
2009-02-25 03:39:00,13.757,13.844,13.721,13.744,400000.0
2009-02-25 03:40:00,13.636,13.83,13.636,13.795,500000.0
2009-02-25 03:41:00,13.723,13.798,13.68,13.794,350000.0
2009-02-25 03:42:00,13.78,13.847,13.75,13.75,300000.0
2009-02-25 03:43:00,13.805,13.805,13.664,13.749,350000.0
2009-02-25 03:44:00,13.731,13.799,13.726,13.755,350000.0
2009-02-25 03:45:00,13.678,13.792,13.678,13.76,450000.0
2009-02-25 03:46:00,13.716,13.797,13.666,13.724,400000.0
2009-02-25 03:47:00,13.689,13.751,13.672,13.672,300000.0
2009-02-25 03:48:00,13.68,13.807,13.648,13.656,700000.0
2009-02-25 03:49:00,13.792,13.844,13.697,13.697,500000.0
2009-02-25 03:50:00,13.779,13.801,13.661,13.662,800000.0
2009-02-25 03:51:00,13.804,13.804,13.804,13.804,50000.0
2009-02-25 03:52:00,13.81,13.824,13.739,13.813,200000.0
2009-02-25 03:53:00,13.804,13.804,13.79,13.79,100000.0
2009-02-25 03:54:00,13.787,13.819,13.689,13.819,500000.0
2009-02-25 03:55:00,13.823,13.833,13.68,13.768,650000.0
2009-02-25 03:56:00,13.78,13.797,13.687,13.774,350000.0
2009-02-25 03:57:00,13.788,13.812,13.687,13.812,350000.0
2009-02-25 03:58:00,13.707,13.825,13.707,13.816,350000.0
2009-02-25 03:59:00,13.779,13.805,13.758,13.794,400000.0
2009-02-25 04:00:00,13.785,13.799,13.697,13.794,500000.0
2009-02-25 04:02:00,13.78,13.82,13.687,13.687,400000.0
2009-02-25 04:03:00,13.721,13.783,13.692,13.749,350000.0
2009-02-25 04:04:00,13.711,13.791,13.694,13.694,400000.0
2009-02-25 04:06:00,13.81,13.81,13.8,13.8,50000.0
2009-02-25 04:07:00,13.748,13.748,13.748,13.748,50000.0
2009-02-25 04:08:00,13.773,13.773,13.758,13.758,100000.0
2009-02-25 04:10:00,13.748,13.804,13.662,13.693,350000.0
2009-02-25 04:11:00,13.787,13.787,13.644,13.771,500000.0
2009-02-25 04:12:00,13.678,13.783,13.634,13.75,350000.0
2009-02-25 04:13:00,13.771,13.818,13.679,13.684,800000.0
2009-02-25 04:15:00,13.796,13.796,13.775,13.775,150000.0
2009-02-25 04:16:00,13.743,13.762,13.696,13.762,250000.0
2009-02-25 04:18:00,13.685,13.768,13.678,13.768,200000.0
2009-02-25 04:19:00,13.778,13.796,13.691,13.789,800000.0
2009-02-25 04:20:00,13.758,13.758,13.756,13.756,100000.0
2009-02-25 04:22:00,13.811,13.811,13.768,13.768,100000.0
2009-02-25 04:23:00,13.76,13.782,13.644,13.782,450000.0
2009-02-25 04:26:00,13.711,13.802,13.673,13.802,450000.0
2009-02-25 04:29:00,13.772,13.806,13.687,13.806,250000.0
2009-02-25 04:30:00,13.748,13.786,13.686,13.686,350000.0
2009-02-25 04:31:00,13.698,13.771,13.685,13.748,250000.0
2009-02-25 04:32:00,13.659,13.766,13.627,13.766,400000.0
2009-02-25 04:34:00,13.705,13.729,13.687,13.704,350000.0
2009-02-25 04:35:00,13.694,13.727,13.683,13.683,350000.0
2009-02-25 04:37:00,13.78,13.799,13.712,13.799,400000.0
2009-02-25 04:38:00,13.752,13.823,13.684,13.798,350000.0
2009-02-25 04:40:00,13.824,13.861,13.71,13.76,550000.0
2009-02-25 04:41:00,13.817,13.817,13.735,13.813,350000.0
2009-02-25 04:42:00,13.739,13.809,13.684,13.767,400000.0
2009-02-25 04:43:00,13.713,13.817,13.713,13.817,400000.0
2009-02-25 04:44:00,13.702,13.796,13.649,13.796,350000.0
2009-02-25 04:45:00,13.776,13.806,13.698,13.705,450000.0
2009-02-25 04:46:00,13.761,13.798,13.68,13.689,400000.0
2009-02-25 04:47:00,13.777,13.82,13.687,13.82,250000.0
2009-02-25 04:48:00,13.811,13.844,13.717,13.734,250000.0
2009-02-25 04:49:00,13.727,13.845,13.693,13.71,300000.0
2009-02-25 04:50:00,13.722,13.831,13.686,13.792,350000.0
2009-02-25 04:51:00,13.778,13.824,13.702,13.781,250000.0
2009-02-25 04:52:00,13.758,13.833,13.707,13.726,400000.0
2009-02-25 04:53:00,13.691,13.833,13.691,13.793,350000.0
2009-02-25 04:54:00,13.811,13.811,13.71,13.736,450000.0
2009-02-25 04:55:00,13.693,13.826,13.693,13.792,400000.0
2009-02-25 04:56:00,13.795,13.819,13.721,13.783,400000.0
2009-02-25 05:00:00,13.687,13.824,13.687,13.824,350000.0
2009-02-25 05:01:00,13.729,13.813,13.729,13.757,400000.0
2009-02-25 05:02:00,13.783,13.816,13.733,13.816,550000.0
2009-02-25 05:03:00,13.783,13.831,13.731,13.731,350000.0
2009-02-25 05:04:00,13.767,13.824,13.704,13.824,350000.0
2009-02-25 05:06:00,13.779,13.813,13.692,13.813,500000.0
2009-02-25 05:08:00,13.821,13.821,13.71,13.71,100000.0
2009-02-25 05:09:00,13.783,13.824,13.673,13.798,1200000.0
2009-02-25 05:10:00,13.659,13.801,13.659,13.771,400000.0
2009-02-25 05:11:00,13.724,13.804,13.687,13.788,450000.0
2009-02-25 05:12:00,13.806,13.811,13.735,13.811,200000.0
2009-02-25 05:13:00,13.712,13.804,13.682,13.682,400000.0
2009-02-25 05:14:00,13.717,13.812,13.7,13.7,250000.0
2009-02-25 05:15:00,13.821,13.843,13.731,13.823,550000.0
2009-02-25 05:16:00,13.737,13.84,13.737,13.837,400000.0
2009-02-25 05:17:00,13.828,13.828,13.721,13.816,700000.0
2009-02-25 05:18:00,13.825,13.862,13.715,13.715,300000.0
2009-02-25 05:19:00,13.727,13.822,13.697,13.822,250000.0
2009-02-25 05:20:00,13.82,13.836,13.737,13.786,450000.0
2009-02-25 05:21:00,13.785,13.792,13.735,13.769,550000.0
2009-02-25 05:22:00,13.786,13.834,13.731,13.806,800000.0
2009-02-25 05:23:00,13.822,13.836,13.727,13.832,700000.0
2009-02-25 05:24:00,13.786,13.812,13.747,13.812,250000.0
2009-02-25 05:25:00,13.837,13.843,13.759,13.843,800000.0
2009-02-25 05:26:00,13.807,13.83,13.731,13.829,600000.0
2009-02-25 05:27:00,13.758,13.843,13.724,13.732,350000.0
2009-02-25 05:28:00,13.777,13.869,13.732,13.732,350000.0
2009-02-25 05:29:00,13.838,13.838,13.731,13.796,400000.0
2009-02-25 05:30:00,13.812,13.812,13.662,13.713,550000.0
2009-02-25 05:31:00,13.812,13.84,13.718,13.755,600000.0
2009-02-25 05:32:00,13.836,13.843,13.712,13.812,350000.0
2009-02-25 05:33:00,13.794,13.853,13.742,13.819,450000.0
2009-02-25 05:34:00,13.811,13.851,13.734,13.734,350000.0
2009-02-25 05:35:00,13.823,13.844,13.766,13.803,450000.0
2009-02-25 05:36:00,13.829,13.834,13.698,13.786,450000.0
2009-02-25 05:37:00,13.823,13.848,13.739,13.804,350000.0
2009-02-25 05:38:00,13.849,13.853,13.714,13.743,200000.0
2009-02-25 05:39:00,13.691,13.796,13.691,13.693,300000.0
2009-02-25 05:40:00,13.841,13.849,13.715,13.835,700000.0
2009-02-25 05:41:00,13.715,13.841,13.715,13.716,350000.0
2009-02-25 05:42:00,13.718,13.833,13.718,13.804,300000.0
2009-02-25 05:43:00,13.822,13.822,13.728,13.752,550000.0
2009-02-25 05:44:00,13.78,13.832,13.704,13.733,550000.0
2009-02-25 05:45:00,13.832,13.832,13.698,13.698,250000.0
2009-02-25 05:46:00,13.717,13.821,13.706,13.713,400000.0
2009-02-25 05:47:00,13.689,13.787,13.644,13.772,450000.0
2009-02-25 05:48:00,13.712,13.853,13.712,13.84,500000.0
2009-02-25 05:49:00,13.828,13.873,13.767,13.785,650000.0
2009-02-25 05:50:00,13.814,13.828,13.703,13.822,400000.0
2009-02-25 05:51:00,13.812,13.812,13.672,13.721,600000.0
2009-02-25 05:52:00,13.835,13.835,13.661,13.788,750000.0
2009-02-25 05:53:00,13.776,13.864,13.772,13.825,500000.0
2009-02-25 05:54:00,13.857,13.857,13.716,13.773,400000.0
2009-02-25 05:55:00,13.835,13.866,13.753,13.852,450000.0
2009-02-25 05:56:00,13.838,13.868,13.755,13.83,750000.0
2009-02-25 05:57:00,13.784,13.892,13.737,13.832,650000.0
2009-02-25 05:58:00,13.744,13.861,13.734,13.736,400000.0
2009-02-25 05:59:00,13.855,13.855,13.72,13.852,450000.0
2009-02-25 06:00:00,13.81,13.863,13.716,13.796,650000.0
2009-02-25 06:01:00,13.799,13.864,13.793,13.864,250000.0
2009-02-25 06:03:00,13.793,13.84,13.739,13.84,450000.0
2009-02-25 06:04:00,13.754,13.864,13.738,13.834,600000.0
2009-02-25 06:06:00,13.736,13.835,13.727,13.784,350000.0
2009-02-25 06:07:00,13.752,13.832,13.698,13.778,600000.0
2009-02-25 06:08:00,13.796,13.817,13.661,13.697,700000.0
2009-02-25 06:09:00,13.702,13.863,13.702,13.805,550000.0
2009-02-25 06:10:00,13.792,13.902,13.71,13.71,650000.0
2009-02-25 06:11:00,13.771,13.867,13.726,13.789,400000.0
2009-02-25 06:12:00,13.848,13.848,13.729,13.729,550000.0
2009-02-25 06:13:00,13.811,13.833,13.719,13.801,450000.0
2009-02-25 06:14:00,13.836,13.84,13.734,13.8,450000.0
2009-02-25 06:15:00,13.702,13.824,13.671,13.824,800000.0
2009-02-25 06:16:00,13.841,13.848,13.709,13.754,600000.0
2009-02-25 06:17:00,13.854,13.854,13.725,13.725,250000.0
2009-02-25 06:18:00,13.753,13.831,13.753,13.831,400000.0
2009-02-25 06:19:00,13.852,13.865,13.766,13.766,450000.0
2009-02-25 06:20:00,13.744,13.744,13.744,13.744,50000.0
2009-02-25 06:21:00,13.84,13.848,13.712,13.804,500000.0
2009-02-25 06:22:00,13.843,13.843,13.728,13.795,350000.0
2009-02-25 06:23:00,13.832,13.832,13.7,13.759,350000.0
2009-02-25 06:24:00,13.746,13.901,13.745,13.848,350000.0
2009-02-25 06:26:00,13.851,13.851,13.708,13.843,450000.0
2009-02-25 06:30:00,13.819,13.831,13.771,13.781,400000.0
2009-02-25 06:31:00,13.789,13.922,13.754,13.754,550000.0
2009-02-25 06:32:00,13.853,13.853,13.702,13.702,350000.0
2009-02-25 06:33:00,13.737,13.845,13.737,13.765,350000.0
2009-02-25 06:34:00,13.777,13.837,13.761,13.811,350000.0
2009-02-25 06:35:00,13.859,13.859,13.732,13.809,400000.0
2009-02-25 06:36:00,13.822,13.877,13.745,13.876,500000.0
2009-02-25 06:37:00,13.793,13.874,13.774,13.789,350000.0
2009-02-25 06:38:00,13.853,13.853,13.762,13.832,500000.0
2009-02-25 06:39:00,13.848,13.856,13.722,13.856,400000.0
2009-02-25 06:40:00,13.792,13.901,13.764,13.823,550000.0
2009-02-25 06:41:00,13.727,13.838,13.719,13.838,450000.0
2009-02-25 06:42:00,13.822,13.867,13.735,13.806,400000.0
2009-02-25 06:44:00,13.831,13.862,13.813,13.813,150000.0
2009-02-25 06:45:00,13.782,13.865,13.721,13.721,400000.0
2009-02-25 06:46:00,13.88,13.882,13.75,13.831,400000.0
2009-02-25 06:47:00,13.749,13.869,13.748,13.748,400000.0
2009-02-25 06:48:00,13.839,13.852,13.762,13.762,350000.0
2009-02-25 06:50:00,13.857,13.87,13.744,13.868,350000.0
2009-02-25 06:51:00,13.824,13.864,13.76,13.822,450000.0
2009-02-25 06:52:00,13.802,13.814,13.742,13.814,350000.0
2009-02-25 06:53:00,13.819,13.875,13.73,13.855,500000.0
2009-02-25 06:54:00,13.781,13.876,13.758,13.803,500000.0
2009-02-25 06:55:00,13.793,13.868,13.731,13.731,350000.0
2009-02-25 06:56:00,13.801,13.857,13.768,13.806,350000.0
2009-02-25 06:57:00,13.815,13.853,13.759,13.815,350000.0
2009-02-25 06:58:00,13.831,13.846,13.745,13.846,400000.0
2009-02-25 06:59:00,13.871,13.873,13.728,13.821,550000.0
2009-02-25 07:00:00,13.842,13.899,13.722,13.722,550000.0
2009-02-25 07:01:00,13.799,13.907,13.799,13.864,450000.0
2009-02-25 07:02:00,13.857,13.857,13.756,13.78,500000.0
2009-02-25 07:03:00,13.861,13.878,13.77,13.878,550000.0
2009-02-25 07:04:00,13.841,13.875,13.753,13.86,450000.0
2009-02-25 07:05:00,13.878,13.884,13.833,13.833,500000.0
2009-02-25 07:06:00,13.883,13.883,13.77,13.844,350000.0
2009-02-25 07:07:00,13.871,13.871,13.813,13.828,500000.0
2009-02-25 07:08:00,13.784,13.87,13.761,13.841,550000.0
2009-02-25 07:09:00,13.831,13.831,13.746,13.827,350000.0
2009-02-25 07:10:00,13.785,13.853,13.769,13.853,450000.0
2009-02-25 07:11:00,13.843,13.843,13.761,13.791,350000.0
2009-02-25 07:12:00,13.798,13.841,13.781,13.791,350000.0
2009-02-25 07:13:00,13.744,13.822,13.74,13.767,400000.0
2009-02-25 07:14:00,13.737,13.836,13.737,13.813,350000.0
2009-02-25 07:15:00,13.782,13.871,13.738,13.783,350000.0
2009-02-25 07:16:00,13.755,13.866,13.741,13.755,450000.0
2009-02-25 07:17:00,13.84,13.862,13.77,13.862,550000.0
2009-02-25 07:18:00,13.811,13.859,13.768,13.859,350000.0
2009-02-25 07:19:00,13.883,13.883,13.802,13.813,400000.0
2009-02-25 07:20:00,13.717,13.796,13.717,13.764,350000.0
2009-02-25 07:21:00,13.837,13.858,13.712,13.858,500000.0
2009-02-25 07:22:00,13.863,13.863,13.745,13.758,500000.0
2009-02-25 07:23:00,13.783,13.848,13.713,13.848,500000.0
2009-02-25 07:24:00,13.812,13.83,13.75,13.783,350000.0
2009-02-25 07:25:00,13.801,13.851,13.725,13.816,600000.0
2009-02-25 07:26:00,13.785,13.907,13.785,13.785,500000.0
2009-02-25 07:27:00,13.828,13.85,13.658,13.77,550000.0
2009-02-25 07:29:00,13.797,13.864,13.723,13.837,750000.0
2009-02-25 07:30:00,13.831,13.833,13.755,13.8,500000.0
2009-02-25 07:31:00,13.841,13.841,13.692,13.808,750000.0
2009-02-25 07:32:00,13.747,13.825,13.679,13.825,650000.0
2009-02-25 07:33:00,13.817,13.857,13.718,13.739,900000.0
2009-02-25 07:34:00,13.695,13.813,13.695,13.709,450000.0
2009-02-25 07:35:00,13.862,13.862,13.761,13.793,350000.0
2009-02-25 07:36:00,13.844,13.856,13.765,13.77,350000.0
2009-02-25 07:37:00,13.809,13.841,13.736,13.838,550000.0
2009-02-25 07:38:00,13.719,13.824,13.719,13.757,350000.0
2009-02-25 07:39:00,13.861,13.862,13.726,13.809,400000.0
2009-02-25 07:40:00,13.686,13.818,13.678,13.78,400000.0
2009-02-25 07:41:00,13.799,13.829,13.692,13.822,500000.0
2009-02-25 07:42:00,13.673,13.837,13.673,13.797,350000.0
2009-02-25 07:43:00,13.848,13.848,13.69,13.793,400000.0
2009-02-25 07:44:00,13.833,13.833,13.72,13.729,350000.0
2009-02-25 07:45:00,13.744,13.864,13.727,13.85,1000000.0
2009-02-25 07:46:00,13.686,13.818,13.686,13.799,350000.0
2009-02-25 07:47:00,13.698,13.81,13.686,13.749,550000.0
2009-02-25 07:48:00,13.795,13.795,13.669,13.721,800000.0
2009-02-25 07:49:00,13.754,13.899,13.754,13.836,450000.0
2009-02-25 07:50:00,13.773,13.848,13.716,13.731,900000.0
2009-02-25 07:51:00,13.742,13.797,13.694,13.694,350000.0
2009-02-25 07:52:00,13.802,13.802,13.691,13.788,350000.0
2009-02-25 07:53:00,13.715,13.794,13.683,13.775,550000.0
2009-02-25 07:54:00,13.795,13.855,13.759,13.824,500000.0
2009-02-25 07:55:00,13.739,13.787,13.665,13.697,500000.0
2009-02-25 07:56:00,13.798,13.817,13.678,13.742,800000.0
2009-02-25 07:57:00,13.793,13.793,13.705,13.781,400000.0
2009-02-25 07:58:00,13.752,13.813,13.708,13.744,850000.0
2009-02-25 07:59:00,13.815,13.817,13.697,13.817,350000.0
2009-02-25 08:00:00,13.796,13.811,13.691,13.811,550000.0
2009-02-25 08:01:00,13.808,13.808,13.683,13.784,350000.0
2009-02-25 08:02:00,13.695,13.801,13.695,13.801,450000.0
2009-02-25 08:03:00,13.835,13.835,13.707,13.738,400000.0
2009-02-25 08:04:00,13.745,13.833,13.71,13.743,400000.0
2009-02-25 08:05:00,13.703,13.784,13.698,13.756,400000.0
2009-02-25 08:06:00,13.795,13.807,13.698,13.75,400000.0
2009-02-25 08:07:00,13.788,13.797,13.658,13.797,500000.0
2009-02-25 08:08:00,13.738,13.785,13.672,13.712,400000.0
2009-02-25 08:09:00,13.744,13.819,13.708,13.819,300000.0
2009-02-25 08:10:00,13.732,13.839,13.728,13.819,350000.0
2009-02-25 08:11:00,13.673,13.846,13.673,13.746,550000.0
2009-02-25 08:12:00,13.768,13.831,13.721,13.721,400000.0
2009-02-25 08:13:00,13.746,13.822,13.666,13.801,550000.0
2009-02-25 08:14:00,13.728,13.809,13.66,13.66,500000.0
2009-02-25 08:15:00,13.802,13.819,13.69,13.797,550000.0
2009-02-25 08:16:00,13.691,13.755,13.671,13.671,500000.0
2009-02-25 08:17:00,13.641,13.756,13.641,13.751,500000.0
2009-02-25 08:18:00,13.751,13.787,13.664,13.668,400000.0
2009-02-25 08:19:00,13.66,13.781,13.66,13.713,700000.0
2009-02-25 08:20:00,13.697,13.774,13.672,13.702,500000.0
2009-02-25 08:21:00,13.698,13.761,13.615,13.761,450000.0
2009-02-25 08:22:00,13.767,13.767,13.637,13.637,500000.0
2009-02-25 08:23:00,13.683,13.752,13.658,13.679,350000.0
2009-02-25 08:24:00,13.658,13.721,13.658,13.668,350000.0
2009-02-25 08:25:00,13.63,13.752,13.63,13.686,650000.0
2009-02-25 08:26:00,13.726,13.734,13.66,13.723,400000.0
2009-02-25 08:27:00,13.659,13.728,13.597,13.597,350000.0
2009-02-25 08:28:00,13.724,13.724,13.592,13.724,500000.0
2009-02-25 08:29:00,13.728,13.745,13.635,13.635,400000.0
2009-02-25 08:30:00,13.643,13.747,13.641,13.696,400000.0
2009-02-25 08:31:00,13.675,13.772,13.675,13.687,500000.0
2009-02-25 08:32:00,13.765,13.765,13.665,13.735,550000.0
2009-02-25 08:33:00,13.698,13.759,13.653,13.693,500000.0
2009-02-25 08:34:00,13.615,13.791,13.615,13.654,500000.0
2009-02-25 08:35:00,13.752,13.752,13.563,13.672,550000.0
2009-02-25 08:36:00,13.64,13.742,13.603,13.717,450000.0
2009-02-25 08:37:00,13.697,13.719,13.576,13.678,450000.0
2009-02-25 08:38:00,13.677,13.705,13.553,13.658,400000.0
2009-02-25 08:39:00,13.625,13.702,13.606,13.636,550000.0
2009-02-25 08:40:00,13.673,13.707,13.599,13.648,350000.0
2009-02-25 08:41:00,13.631,13.7,13.543,13.7,350000.0
2009-02-25 08:42:00,13.678,13.735,13.589,13.61,550000.0
2009-02-25 08:43:00,13.651,13.681,13.573,13.573,350000.0
2009-02-25 08:44:00,13.635,13.727,13.582,13.67,550000.0
2009-02-25 08:45:00,13.612,13.726,13.612,13.696,400000.0
2009-02-25 08:46:00,13.688,13.721,13.599,13.629,600000.0
2009-02-25 08:47:00,13.706,13.706,13.537,13.592,400000.0
2009-02-25 08:48:00,13.742,13.751,13.677,13.732,550000.0
2009-02-25 08:49:00,13.645,13.722,13.592,13.694,450000.0
2009-02-25 08:50:00,13.674,13.732,13.593,13.695,500000.0
2009-02-25 08:51:00,13.654,13.738,13.636,13.701,400000.0
2009-02-25 08:52:00,13.708,13.725,13.614,13.641,350000.0
2009-02-25 08:53:00,13.711,13.741,13.618,13.722,500000.0
2009-02-25 08:54:00,13.596,13.727,13.587,13.642,450000.0
2009-02-25 08:55:00,13.609,13.679,13.584,13.623,450000.0
2009-02-25 08:56:00,13.58,13.699,13.58,13.593,550000.0
2009-02-25 08:57:00,13.742,13.742,13.614,13.614,400000.0
2009-02-25 08:58:00,13.74,13.749,13.608,13.743,450000.0
2009-02-25 08:59:00,13.721,13.721,13.651,13.651,350000.0
2009-02-25 09:00:00,13.658,13.79,13.653,13.664,600000.0
2009-02-25 09:01:00,13.675,13.739,13.651,13.675,400000.0
2009-02-25 09:02:00,13.684,13.729,13.613,13.613,500000.0
2009-02-25 09:03:00,13.657,13.774,13.641,13.728,550000.0
2009-02-25 09:04:00,13.679,13.706,13.603,13.633,350000.0
2009-02-25 09:05:00,13.725,13.731,13.618,13.618,750000.0
2009-02-25 09:06:00,13.574,13.724,13.574,13.724,550000.0
2009-02-25 09:07:00,13.646,13.748,13.633,13.652,500000.0
2009-02-25 09:08:00,13.734,13.774,13.63,13.723,550000.0
2009-02-25 09:09:00,13.637,13.693,13.54,13.693,950000.0
2009-02-25 09:10:00,13.626,13.697,13.544,13.637,450000.0
2009-02-25 09:11:00,13.672,13.717,13.578,13.712,500000.0
2009-02-25 09:12:00,13.671,13.689,13.588,13.689,400000.0
2009-02-25 09:13:00,13.685,13.716,13.591,13.663,400000.0
2009-02-25 09:14:00,13.663,13.728,13.591,13.728,350000.0
2009-02-25 09:15:00,13.707,13.721,13.595,13.595,400000.0
2009-02-25 09:16:00,13.73,13.73,13.593,13.602,450000.0
2009-02-25 09:17:00,13.623,13.735,13.595,13.735,400000.0
2009-02-25 09:18:00,13.628,13.749,13.61,13.611,400000.0
2009-02-25 09:19:00,13.642,13.747,13.608,13.727,600000.0
2009-02-25 09:20:00,13.691,13.743,13.633,13.703,400000.0
2009-02-25 09:21:00,13.731,13.756,13.653,13.718,400000.0
2009-02-25 09:22:00,13.647,13.719,13.603,13.676,600000.0
2009-02-25 09:23:00,13.71,13.753,13.633,13.673,600000.0
2009-02-25 09:24:00,13.714,13.725,13.616,13.725,550000.0
2009-02-25 09:25:00,13.62,13.76,13.62,13.701,550000.0
2009-02-25 09:26:00,13.693,13.743,13.623,13.654,600000.0
2009-02-25 09:27:00,13.644,13.711,13.616,13.711,350000.0
2009-02-25 09:28:00,13.631,13.725,13.6,13.689,550000.0
2009-02-25 09:29:00,13.68,13.752,13.636,13.74,450000.0
2009-02-25 09:30:00,13.658,13.745,13.626,13.654,700000.0
2009-02-25 09:31:00,13.639,13.769,13.615,13.631,450000.0
2009-02-25 09:32:00,13.726,13.731,13.65,13.731,350000.0
2009-02-25 09:33:00,13.704,13.745,13.629,13.713,400000.0
2009-02-25 09:34:00,13.662,13.755,13.62,13.62,350000.0
2009-02-25 09:35:00,13.602,13.715,13.602,13.7,550000.0
2009-02-25 09:36:00,13.585,13.737,13.585,13.725,400000.0
2009-02-25 09:37:00,13.736,13.74,13.624,13.726,450000.0
2009-02-25 09:38:00,13.731,13.731,13.646,13.7,350000.0
2009-02-25 09:39:00,13.67,13.756,13.634,13.663,700000.0
2009-02-25 09:40:00,13.688,13.759,13.612,13.612,400000.0
2009-02-25 09:41:00,13.718,13.763,13.648,13.742,350000.0
2009-02-25 09:42:00,13.62,13.735,13.62,13.624,350000.0
2009-02-25 09:43:00,13.676,13.71,13.588,13.66,450000.0
2009-02-25 09:44:00,13.697,13.74,13.667,13.688,600000.0
2009-02-25 09:45:00,13.706,13.719,13.587,13.68,650000.0
2009-02-25 09:46:00,13.736,13.786,13.639,13.639,350000.0
2009-02-25 09:47:00,13.65,13.695,13.601,13.616,400000.0
2009-02-25 09:49:00,13.71,13.741,13.658,13.658,350000.0
2009-02-25 09:50:00,13.686,13.744,13.623,13.741,450000.0
2009-02-25 09:51:00,13.641,13.725,13.571,13.725,550000.0
2009-02-25 09:52:00,13.627,13.732,13.616,13.732,350000.0
2009-02-25 09:53:00,13.727,13.736,13.607,13.672,500000.0
2009-02-25 09:54:00,13.688,13.729,13.611,13.668,450000.0
2009-02-25 09:56:00,13.608,13.717,13.597,13.597,550000.0
2009-02-25 09:57:00,13.651,13.759,13.616,13.694,750000.0
2009-02-25 09:58:00,13.701,13.743,13.624,13.678,350000.0
2009-02-25 09:59:00,13.65,13.829,13.65,13.667,650000.0
2009-02-25 10:00:00,13.621,13.722,13.577,13.659,600000.0
2009-02-25 10:01:00,13.733,13.733,13.603,13.603,350000.0
2009-02-25 10:02:00,13.712,13.713,13.579,13.66,400000.0
2009-02-25 10:03:00,13.712,13.712,13.602,13.602,350000.0
2009-02-25 10:04:00,13.69,13.732,13.609,13.73,400000.0
2009-02-25 10:05:00,13.664,13.706,13.59,13.678,450000.0
2009-02-25 10:06:00,13.549,13.697,13.549,13.612,700000.0
2009-02-25 10:07:00,13.7,13.732,13.608,13.723,450000.0
2009-02-25 10:08:00,13.693,13.729,13.624,13.633,500000.0
2009-02-25 10:09:00,13.653,13.741,13.626,13.723,600000.0
2009-02-25 10:10:00,13.583,13.696,13.562,13.678,600000.0
2009-02-25 10:11:00,13.619,13.662,13.582,13.631,400000.0
2009-02-25 10:12:00,13.638,13.769,13.619,13.733,500000.0
2009-02-25 10:13:00,13.612,13.71,13.562,13.71,750000.0
2009-02-25 10:14:00,13.619,13.722,13.619,13.722,400000.0
2009-02-25 10:15:00,13.568,13.685,13.568,13.659,350000.0
2009-02-25 10:16:00,13.728,13.752,13.607,13.738,500000.0
2009-02-25 10:17:00,13.632,13.724,13.62,13.62,350000.0
2009-02-25 10:18:00,13.638,13.73,13.545,13.642,550000.0
2009-02-25 10:19:00,13.675,13.675,13.56,13.675,450000.0
2009-02-25 10:20:00,13.578,13.646,13.525,13.542,550000.0
2009-02-25 10:21:00,13.508,13.644,13.505,13.644,650000.0
2009-02-25 10:22:00,13.602,13.64,13.519,13.612,400000.0
2009-02-25 10:23:00,13.626,13.628,13.516,13.518,550000.0
2009-02-25 10:24:00,13.517,13.658,13.517,13.533,450000.0
2009-02-25 10:25:00,13.554,13.623,13.513,13.604,500000.0
2009-02-25 10:26:00,13.563,13.647,13.523,13.536,350000.0
2009-02-25 10:27:00,13.573,13.605,13.498,13.498,400000.0
2009-02-25 10:28:00,13.552,13.623,13.517,13.568,350000.0
2009-02-25 10:29:00,13.601,13.643,13.495,13.615,500000.0
2009-02-25 10:30:00,13.563,13.621,13.556,13.556,350000.0
2009-02-25 10:31:00,13.525,13.631,13.494,13.611,450000.0
2009-02-25 10:32:00,13.65,13.657,13.511,13.555,400000.0
2009-02-25 10:33:00,13.628,13.652,13.541,13.629,550000.0
2009-02-25 10:34:00,13.622,13.625,13.473,13.527,700000.0
2009-02-25 10:35:00,13.599,13.619,13.496,13.619,350000.0
2009-02-25 10:36:00,13.485,13.598,13.462,13.598,450000.0
2009-02-25 10:37:00,13.597,13.696,13.537,13.548,500000.0
2009-02-25 10:38:00,13.515,13.652,13.515,13.538,400000.0
2009-02-25 10:39:00,13.493,13.62,13.465,13.468,400000.0
2009-02-25 10:40:00,13.523,13.612,13.479,13.533,400000.0
2009-02-25 10:41:00,13.636,13.636,13.496,13.574,350000.0
2009-02-25 10:42:00,13.533,13.633,13.496,13.61,550000.0
2009-02-25 10:43:00,13.567,13.589,13.461,13.574,550000.0
2009-02-25 10:44:00,13.488,13.607,13.488,13.567,550000.0
2009-02-25 10:45:00,13.456,13.612,13.456,13.586,350000.0
2009-02-25 10:46:00,13.5,13.625,13.5,13.549,550000.0
2009-02-25 10:47:00,13.585,13.632,13.491,13.632,450000.0
2009-02-25 10:48:00,13.594,13.6,13.49,13.585,450000.0
2009-02-25 10:49:00,13.549,13.6,13.463,13.6,500000.0
2009-02-25 10:50:00,13.588,13.635,13.542,13.542,450000.0
2009-02-25 10:51:00,13.555,13.652,13.555,13.601,400000.0
2009-02-25 10:52:00,13.544,13.627,13.477,13.578,500000.0
2009-02-25 10:53:00,13.592,13.592,13.472,13.569,450000.0
2009-02-25 10:54:00,13.586,13.596,13.524,13.536,550000.0
2009-02-25 10:55:00,13.591,13.63,13.554,13.554,400000.0
2009-02-25 10:56:00,13.58,13.631,13.57,13.631,450000.0
2009-02-25 10:57:00,13.493,13.608,13.474,13.559,350000.0
2009-02-25 10:58:00,13.614,13.614,13.482,13.525,350000.0
2009-02-25 10:59:00,13.589,13.611,13.469,13.469,450000.0
2009-02-25 11:00:00,13.548,13.643,13.515,13.524,350000.0
2009-02-25 11:01:00,13.552,13.625,13.487,13.613,600000.0
2009-02-25 11:02:00,13.499,13.603,13.46,13.554,350000.0
2009-02-25 11:03:00,13.513,13.619,13.506,13.619,550000.0
2009-02-25 11:04:00,13.586,13.608,13.513,13.565,600000.0
2009-02-25 11:05:00,13.461,13.598,13.461,13.595,550000.0
2009-02-25 11:06:00,13.598,13.601,13.466,13.601,500000.0
2009-02-25 11:07:00,13.485,13.587,13.445,13.494,450000.0
2009-02-25 11:08:00,13.526,13.552,13.459,13.487,400000.0
2009-02-25 11:09:00,13.564,13.568,13.471,13.562,500000.0
2009-02-25 11:10:00,13.463,13.572,13.445,13.445,400000.0
2009-02-25 11:11:00,13.549,13.576,13.437,13.538,350000.0
2009-02-25 11:12:00,13.483,13.539,13.435,13.539,450000.0
2009-02-25 11:13:00,13.561,13.561,13.436,13.533,400000.0
2009-02-25 11:14:00,13.447,13.604,13.435,13.483,550000.0
2009-02-25 11:15:00,13.455,13.538,13.416,13.416,350000.0
2009-02-25 11:16:00,13.479,13.611,13.476,13.476,350000.0
2009-02-25 11:17:00,13.588,13.588,13.42,13.5,400000.0
2009-02-25 11:18:00,13.5,13.583,13.453,13.583,400000.0
2009-02-25 11:19:00,13.47,13.586,13.429,13.586,550000.0
2009-02-25 11:20:00,13.45,13.569,13.45,13.569,400000.0
2009-02-25 11:21:00,13.485,13.572,13.467,13.572,550000.0
2009-02-25 11:22:00,13.521,13.615,13.498,13.509,350000.0
2009-02-25 11:23:00,13.542,13.613,13.486,13.504,500000.0
2009-02-25 11:24:00,13.522,13.623,13.499,13.499,450000.0
2009-02-25 11:25:00,13.524,13.624,13.505,13.624,400000.0
2009-02-25 11:26:00,13.551,13.645,13.492,13.645,400000.0
2009-02-25 11:27:00,13.539,13.658,13.539,13.643,500000.0
2009-02-25 11:28:00,13.532,13.614,13.513,13.614,350000.0
2009-02-25 11:29:00,13.608,13.645,13.516,13.541,550000.0
2009-02-25 11:30:00,13.55,13.65,13.55,13.578,450000.0
2009-02-25 11:31:00,13.586,13.691,13.563,13.595,450000.0
2009-02-25 11:32:00,13.559,13.707,13.559,13.625,400000.0
2009-02-25 11:33:00,13.594,13.707,13.594,13.649,500000.0
2009-02-25 11:34:00,13.676,13.702,13.597,13.686,400000.0
2009-02-25 11:35:00,13.577,13.725,13.577,13.664,350000.0
2009-02-25 11:36:00,13.686,13.715,13.573,13.573,550000.0
2009-02-25 11:37:00,13.668,13.737,13.614,13.695,350000.0
2009-02-25 11:38:00,13.66,13.72,13.578,13.589,500000.0
2009-02-25 11:39:00,13.663,13.721,13.585,13.596,400000.0
2009-02-25 11:40:00,13.637,13.718,13.63,13.684,550000.0
2009-02-25 11:41:00,13.653,13.722,13.639,13.676,350000.0
2009-02-25 11:42:00,13.701,13.703,13.575,13.575,500000.0
2009-02-25 11:43:00,13.602,13.708,13.569,13.708,450000.0
2009-02-25 11:44:00,13.583,13.682,13.583,13.675,500000.0
2009-02-25 11:45:00,13.699,13.703,13.601,13.613,400000.0
2009-02-25 11:46:00,13.685,13.747,13.621,13.641,400000.0
2009-02-25 11:47:00,13.688,13.74,13.581,13.675,400000.0
2009-02-25 11:48:00,13.635,13.712,13.634,13.678,450000.0
2009-02-25 11:49:00,13.699,13.699,13.582,13.648,450000.0
2009-02-25 11:50:00,13.624,13.705,13.58,13.705,350000.0
2009-02-25 11:51:00,13.604,13.695,13.54,13.622,550000.0
2009-02-25 11:52:00,13.545,13.696,13.545,13.663,500000.0
2009-02-25 11:53:00,13.646,13.691,13.574,13.691,500000.0
2009-02-25 11:54:00,13.693,13.697,13.57,13.618,400000.0
2009-02-25 11:55:00,13.633,13.707,13.591,13.707,350000.0
2009-02-25 11:56:00,13.683,13.709,13.565,13.592,500000.0
2009-02-25 11:57:00,13.632,13.696,13.562,13.696,550000.0
2009-02-25 11:58:00,13.566,13.699,13.566,13.699,350000.0
2009-02-25 11:59:00,13.582,13.696,13.577,13.577,350000.0
2009-02-25 12:00:00,13.698,13.706,13.592,13.706,550000.0
2009-02-25 12:01:00,13.614,13.659,13.515,13.554,750000.0
2009-02-25 12:02:00,13.658,13.671,13.598,13.628,350000.0
2009-02-25 12:03:00,13.608,13.669,13.59,13.614,550000.0
2009-02-25 12:04:00,13.594,13.656,13.561,13.61,400000.0
2009-02-25 12:05:00,13.673,13.699,13.587,13.587,350000.0
2009-02-25 12:06:00,13.643,13.741,13.571,13.704,500000.0
2009-02-25 12:07:00,13.605,13.668,13.547,13.66,450000.0
2009-02-25 12:08:00,13.63,13.683,13.581,13.667,550000.0
2009-02-25 12:09:00,13.572,13.693,13.572,13.666,500000.0
2009-02-25 12:10:00,13.66,13.685,13.586,13.632,400000.0
2009-02-25 12:11:00,13.6,13.713,13.6,13.622,550000.0
2009-02-25 12:12:00,13.562,13.71,13.562,13.569,350000.0
2009-02-25 12:13:00,13.689,13.689,13.548,13.667,400000.0
2009-02-25 12:14:00,13.62,13.704,13.57,13.704,350000.0
2009-02-25 12:15:00,13.62,13.668,13.605,13.605,400000.0
2009-02-25 12:16:00,13.609,13.706,13.595,13.595,500000.0
2009-02-25 12:17:00,13.605,13.731,13.585,13.658,400000.0
2009-02-25 12:18:00,13.575,13.645,13.553,13.553,500000.0
2009-02-25 12:19:00,13.668,13.714,13.588,13.623,500000.0
2009-02-25 12:20:00,13.563,13.664,13.554,13.565,550000.0
2009-02-25 12:21:00,13.655,13.669,13.526,13.556,600000.0
2009-02-25 12:22:00,13.644,13.704,13.586,13.646,550000.0
2009-02-25 12:23:00,13.608,13.683,13.57,13.57,400000.0
2009-02-25 12:24:00,13.625,13.655,13.531,13.651,600000.0
2009-02-25 12:25:00,13.664,13.664,13.55,13.55,350000.0
2009-02-25 12:26:00,13.654,13.654,13.529,13.577,400000.0
2009-02-25 12:27:00,13.639,13.679,13.56,13.651,350000.0
2009-02-25 12:28:00,13.538,13.646,13.536,13.536,550000.0
2009-02-25 12:29:00,13.537,13.65,13.537,13.648,350000.0
2009-02-25 12:30:00,13.584,13.671,13.532,13.623,500000.0
2009-02-25 12:31:00,13.674,13.687,13.586,13.586,400000.0
2009-02-25 12:32:00,13.618,13.677,13.586,13.667,400000.0
2009-02-25 12:33:00,13.587,13.723,13.587,13.677,550000.0
2009-02-25 12:34:00,13.595,13.69,13.595,13.642,350000.0
2009-02-25 12:35:00,13.666,13.706,13.591,13.663,500000.0
2009-02-25 12:36:00,13.664,13.664,13.592,13.663,350000.0
2009-02-25 12:37:00,13.687,13.707,13.649,13.694,400000.0
2009-02-25 12:38:00,13.619,13.699,13.619,13.667,400000.0
2009-02-25 12:39:00,13.554,13.684,13.551,13.588,550000.0
2009-02-25 12:40:00,13.701,13.708,13.583,13.644,350000.0
2009-02-25 12:41:00,13.707,13.707,13.579,13.658,400000.0
2009-02-25 12:42:00,13.61,13.701,13.595,13.665,550000.0
2009-02-25 12:43:00,13.659,13.697,13.596,13.664,500000.0
2009-02-25 12:44:00,13.579,13.664,13.523,13.587,500000.0
2009-02-25 12:45:00,13.653,13.694,13.512,13.611,400000.0
2009-02-25 12:46:00,13.556,13.616,13.546,13.6,400000.0
2009-02-25 12:47:00,13.597,13.701,13.546,13.637,500000.0
2009-02-25 12:48:00,13.703,13.717,13.599,13.599,450000.0
2009-02-25 12:49:00,13.601,13.687,13.561,13.579,500000.0
2009-02-25 12:50:00,13.617,13.707,13.563,13.603,450000.0
2009-02-25 12:51:00,13.6,13.734,13.6,13.695,350000.0
2009-02-25 12:52:00,13.608,13.712,13.602,13.663,500000.0
2009-02-25 12:53:00,13.646,13.734,13.619,13.734,400000.0
2009-02-25 12:54:00,13.733,13.733,13.617,13.675,550000.0
2009-02-25 12:55:00,13.618,13.757,13.618,13.702,500000.0
2009-02-25 12:56:00,13.668,13.752,13.611,13.611,400000.0
2009-02-25 12:57:00,13.715,13.749,13.629,13.659,400000.0
2009-02-25 12:58:00,13.715,13.749,13.629,13.748,450000.0
2009-02-25 12:59:00,13.744,13.779,13.638,13.675,350000.0
2009-02-25 13:00:00,13.773,13.773,13.706,13.748,350000.0
2009-02-25 13:01:00,13.715,13.722,13.612,13.643,450000.0
2009-02-25 13:02:00,13.626,13.736,13.611,13.662,400000.0
2009-02-25 13:03:00,13.736,13.736,13.564,13.717,600000.0
2009-02-25 13:04:00,13.731,13.75,13.637,13.737,400000.0
2009-02-25 13:05:00,13.611,13.724,13.571,13.724,550000.0
2009-02-25 13:06:00,13.745,13.745,13.619,13.715,450000.0
2009-02-25 13:07:00,13.632,13.739,13.629,13.678,500000.0
2009-02-25 13:08:00,13.72,13.765,13.665,13.68,350000.0
2009-02-25 13:09:00,13.646,13.757,13.646,13.701,500000.0
2009-02-25 13:10:00,13.691,13.778,13.659,13.724,400000.0
2009-02-25 13:11:00,13.651,13.75,13.651,13.739,400000.0
2009-02-25 13:12:00,13.771,13.804,13.678,13.76,550000.0
2009-02-25 13:13:00,13.69,13.756,13.636,13.756,450000.0
2009-02-25 13:14:00,13.685,13.737,13.673,13.726,400000.0
2009-02-25 13:15:00,13.728,13.789,13.643,13.643,350000.0
2009-02-25 13:16:00,13.745,13.751,13.654,13.751,350000.0
2009-02-25 13:17:00,13.638,13.732,13.608,13.732,500000.0
2009-02-25 13:18:00,13.734,13.786,13.644,13.786,450000.0
2009-02-25 13:19:00,13.758,13.758,13.633,13.651,400000.0
2009-02-25 13:20:00,13.66,13.751,13.628,13.693,500000.0
2009-02-25 13:21:00,13.669,13.765,13.641,13.765,500000.0
2009-02-25 13:22:00,13.789,13.821,13.664,13.664,450000.0
2009-02-25 13:23:00,13.729,13.776,13.663,13.776,400000.0
2009-02-25 13:24:00,13.772,13.772,13.64,13.746,350000.0
2009-02-25 13:25:00,13.748,13.779,13.691,13.779,350000.0
2009-02-25 13:26:00,13.606,13.738,13.566,13.683,650000.0
2009-02-25 13:27:00,13.728,13.759,13.648,13.732,350000.0
2009-02-25 13:28:00,13.654,13.744,13.595,13.744,400000.0
2009-02-25 13:29:00,13.781,13.797,13.661,13.675,550000.0
2009-02-25 13:30:00,13.724,13.727,13.64,13.651,550000.0
2009-02-25 13:31:00,13.654,13.783,13.654,13.783,450000.0
2009-02-25 13:32:00,13.641,13.688,13.577,13.688,400000.0
2009-02-25 13:33:00,13.675,13.746,13.648,13.698,450000.0
2009-02-25 13:34:00,13.719,13.753,13.674,13.675,450000.0
2009-02-25 13:35:00,13.703,13.733,13.633,13.72,400000.0
2009-02-25 13:36:00,13.69,13.803,13.638,13.744,450000.0
2009-02-25 13:37:00,13.725,13.753,13.643,13.753,400000.0
2009-02-25 13:38:00,13.703,13.794,13.668,13.794,400000.0
2009-02-25 13:39:00,13.776,13.786,13.674,13.782,500000.0
2009-02-25 13:40:00,13.663,13.815,13.634,13.815,700000.0
2009-02-25 13:41:00,13.747,13.8,13.721,13.747,400000.0
2009-02-25 13:42:00,13.793,13.866,13.726,13.777,400000.0
2009-02-25 13:43:00,13.756,13.848,13.754,13.824,400000.0
2009-02-25 13:44:00,13.762,13.822,13.705,13.811,350000.0
2009-02-25 13:45:00,13.809,13.869,13.755,13.799,550000.0
2009-02-25 13:46:00,13.728,13.827,13.71,13.71,500000.0
2009-02-25 13:47:00,13.727,13.783,13.702,13.702,350000.0
2009-02-25 13:48:00,13.738,13.852,13.721,13.852,500000.0
2009-02-25 13:49:00,13.845,13.854,13.715,13.76,400000.0
2009-02-25 13:50:00,13.756,13.84,13.723,13.84,400000.0
2009-02-25 13:51:00,13.814,13.833,13.694,13.734,400000.0
2009-02-25 13:52:00,13.844,13.85,13.717,13.825,350000.0
2009-02-25 13:53:00,13.748,13.851,13.748,13.769,450000.0
2009-02-25 13:54:00,13.855,13.857,13.742,13.857,400000.0
2009-02-25 13:55:00,13.838,13.838,13.694,13.718,400000.0
2009-02-25 13:56:00,13.801,13.81,13.717,13.717,350000.0
2009-02-25 13:57:00,13.797,13.811,13.667,13.778,350000.0
2009-02-25 13:58:00,13.779,13.791,13.685,13.791,400000.0
2009-02-25 13:59:00,13.761,13.821,13.677,13.715,600000.0
2009-02-25 14:00:00,13.799,13.81,13.705,13.81,350000.0
2009-02-25 14:01:00,13.684,13.827,13.684,13.788,750000.0
2009-02-25 14:02:00,13.702,13.806,13.646,13.803,400000.0
2009-02-25 14:03:00,13.729,13.745,13.677,13.685,500000.0
2009-02-25 14:04:00,13.773,13.787,13.678,13.787,350000.0
2009-02-25 14:05:00,13.708,13.8,13.682,13.782,400000.0
2009-02-25 14:06:00,13.723,13.772,13.623,13.772,400000.0
2009-02-25 14:07:00,13.67,13.767,13.67,13.753,400000.0
2009-02-25 14:08:00,13.778,13.778,13.681,13.691,350000.0
2009-02-25 14:09:00,13.653,13.838,13.653,13.703,550000.0
2009-02-25 14:10:00,13.651,13.748,13.644,13.706,350000.0
2009-02-25 14:11:00,13.768,13.781,13.725,13.781,350000.0
2009-02-25 14:12:00,13.763,13.778,13.666,13.778,400000.0
2009-02-25 14:13:00,13.705,13.77,13.651,13.681,400000.0
2009-02-25 14:14:00,13.761,13.771,13.632,13.709,350000.0
2009-02-25 14:15:00,13.784,13.798,13.666,13.666,450000.0
2009-02-25 14:16:00,13.69,13.798,13.666,13.798,750000.0
2009-02-25 14:17:00,13.665,13.765,13.647,13.695,350000.0
2009-02-25 14:18:00,13.697,13.776,13.681,13.684,400000.0
2009-02-25 14:19:00,13.782,13.782,13.703,13.703,400000.0
2009-02-25 14:20:00,13.696,13.788,13.681,13.681,600000.0
2009-02-25 14:21:00,13.78,13.78,13.664,13.761,400000.0
2009-02-25 14:22:00,13.738,13.77,13.678,13.77,350000.0
2009-02-25 14:23:00,13.742,13.774,13.643,13.648,650000.0
2009-02-25 14:24:00,13.666,13.781,13.645,13.738,550000.0
2009-02-25 14:25:00,13.742,13.763,13.612,13.612,700000.0
2009-02-25 14:26:00,13.686,13.795,13.631,13.721,350000.0
2009-02-25 14:27:00,13.62,13.721,13.62,13.717,450000.0
2009-02-25 14:28:00,13.7,13.749,13.599,13.726,550000.0
2009-02-25 14:29:00,13.696,13.726,13.606,13.726,450000.0
2009-02-25 14:30:00,13.698,13.711,13.58,13.711,400000.0
2009-02-25 14:31:00,13.69,13.777,13.637,13.735,350000.0
2009-02-25 14:32:00,13.649,13.733,13.626,13.629,500000.0
2009-02-25 14:33:00,13.651,13.787,13.649,13.672,350000.0
2009-02-25 14:34:00,13.725,13.754,13.62,13.626,450000.0
2009-02-25 14:35:00,13.712,13.721,13.618,13.714,350000.0
2009-02-25 14:36:00,13.669,13.748,13.626,13.718,450000.0
2009-02-25 14:37:00,13.643,13.737,13.595,13.595,550000.0
2009-02-25 14:38:00,13.696,13.713,13.614,13.671,400000.0
2009-02-25 14:39:00,13.659,13.799,13.629,13.655,800000.0
2009-02-25 14:40:00,13.649,13.737,13.619,13.718,700000.0
2009-02-25 14:41:00,13.659,13.716,13.616,13.716,350000.0
2009-02-25 14:42:00,13.669,13.787,13.641,13.661,450000.0
2009-02-25 14:43:00,13.716,13.792,13.65,13.772,500000.0
2009-02-25 14:44:00,13.627,13.685,13.582,13.685,450000.0
2009-02-25 14:45:00,13.703,13.729,13.586,13.586,400000.0
2009-02-25 14:46:00,13.739,13.739,13.562,13.634,550000.0
2009-02-25 14:47:00,13.703,13.746,13.615,13.72,350000.0
2009-02-25 14:48:00,13.678,13.742,13.641,13.712,400000.0
2009-02-25 14:49:00,13.735,13.788,13.609,13.616,500000.0
2009-02-25 14:50:00,13.631,13.749,13.615,13.705,400000.0
2009-02-25 14:51:00,13.702,13.702,13.578,13.635,350000.0
2009-02-25 14:52:00,13.68,13.68,13.571,13.604,450000.0
2009-02-25 14:53:00,13.531,13.674,13.531,13.674,250000.0
2009-02-25 14:54:00,13.642,13.669,13.538,13.585,400000.0
2009-02-25 14:55:00,13.627,13.686,13.554,13.594,450000.0
2009-02-25 14:56:00,13.627,13.627,13.496,13.615,350000.0
2009-02-25 14:57:00,13.618,13.668,13.559,13.559,350000.0
2009-02-25 14:58:00,13.622,13.645,13.517,13.645,400000.0
2009-02-25 14:59:00,13.598,13.649,13.536,13.645,550000.0
2009-02-25 15:00:00,13.606,13.655,13.544,13.544,350000.0
2009-02-25 15:01:00,13.673,13.673,13.534,13.576,400000.0
2009-02-25 15:02:00,13.651,13.702,13.588,13.638,400000.0
2009-02-25 15:03:00,13.675,13.686,13.568,13.686,450000.0
2009-02-25 15:04:00,13.61,13.672,13.55,13.641,400000.0
2009-02-25 15:05:00,13.647,13.687,13.551,13.602,400000.0
2009-02-25 15:06:00,13.665,13.665,13.552,13.56,400000.0
2009-02-25 15:07:00,13.551,13.646,13.504,13.633,350000.0
2009-02-25 15:08:00,13.55,13.676,13.55,13.607,450000.0
2009-02-25 15:09:00,13.682,13.685,13.564,13.585,450000.0
2009-02-25 15:10:00,13.591,13.681,13.536,13.586,400000.0
2009-02-25 15:11:00,13.64,13.665,13.579,13.645,500000.0
2009-02-25 15:12:00,13.654,13.661,13.564,13.59,350000.0
2009-02-25 15:13:00,13.606,13.687,13.565,13.565,400000.0
2009-02-25 15:14:00,13.59,13.698,13.586,13.586,400000.0
2009-02-25 15:15:00,13.594,13.655,13.543,13.581,350000.0
2009-02-25 15:16:00,13.569,13.718,13.569,13.718,350000.0
2009-02-25 15:17:00,13.691,13.742,13.581,13.722,500000.0
2009-02-25 15:18:00,13.665,13.665,13.572,13.663,450000.0
2009-02-25 15:19:00,13.609,13.686,13.536,13.536,450000.0
2009-02-25 15:20:00,13.677,13.719,13.6,13.65,550000.0
2009-02-25 15:21:00,13.79,13.79,13.668,13.692,400000.0
2009-02-25 15:22:00,13.771,13.805,13.652,13.773,400000.0
2009-02-25 15:23:00,13.726,13.758,13.604,13.717,550000.0
2009-02-25 15:24:00,13.695,13.771,13.656,13.701,600000.0
2009-02-25 15:25:00,13.757,13.763,13.639,13.731,350000.0
2009-02-25 15:26:00,13.765,13.778,13.655,13.655,450000.0
2009-02-25 15:27:00,13.77,13.784,13.641,13.641,450000.0
2009-02-25 15:28:00,13.735,13.748,13.679,13.714,350000.0
2009-02-25 15:29:00,13.768,13.768,13.654,13.694,400000.0
2009-02-25 15:30:00,13.68,13.787,13.642,13.694,400000.0
2009-02-25 15:31:00,13.637,13.731,13.606,13.612,350000.0
2009-02-25 15:32:00,13.75,13.771,13.623,13.671,500000.0
2009-02-25 15:33:00,13.703,13.755,13.673,13.731,350000.0
2009-02-25 15:34:00,13.689,13.767,13.672,13.734,450000.0
2009-02-25 15:35:00,13.727,13.768,13.621,13.698,500000.0
2009-02-25 15:36:00,13.701,13.741,13.61,13.741,550000.0
2009-02-25 15:37:00,13.718,13.768,13.641,13.672,450000.0
2009-02-25 15:38:00,13.731,13.803,13.688,13.797,450000.0
2009-02-25 15:39:00,13.732,13.789,13.727,13.787,350000.0
2009-02-25 15:40:00,13.679,13.784,13.661,13.722,550000.0
2009-02-25 15:41:00,13.754,13.822,13.669,13.704,350000.0
2009-02-25 15:42:00,13.693,13.791,13.636,13.791,400000.0
2009-02-25 15:43:00,13.777,13.777,13.676,13.753,500000.0
2009-02-25 15:44:00,13.8,13.821,13.718,13.803,350000.0
2009-02-25 15:45:00,13.71,13.802,13.689,13.727,450000.0
2009-02-25 15:46:00,13.828,13.84,13.729,13.84,350000.0
2009-02-25 15:47:00,13.831,13.877,13.752,13.765,550000.0
2009-02-25 15:48:00,13.799,13.86,13.764,13.793,350000.0
2009-02-25 15:49:00,13.903,13.919,13.855,13.919,350000.0
2009-02-25 15:50:00,13.924,13.924,13.798,13.814,550000.0
2009-02-25 15:51:00,13.787,13.906,13.783,13.906,500000.0
2009-02-25 15:52:00,13.757,13.883,13.742,13.75,350000.0
2009-02-25 15:53:00,13.798,13.914,13.76,13.837,400000.0
2009-02-25 15:54:00,13.86,13.899,13.766,13.852,450000.0
2009-02-25 15:55:00,13.799,13.933,13.756,13.814,550000.0
2009-02-25 15:56:00,13.9,13.9,13.774,13.774,450000.0
2009-02-25 15:57:00,13.778,13.899,13.778,13.852,350000.0
2009-02-25 15:58:00,13.834,13.936,13.829,13.92,350000.0
2009-02-25 15:59:00,13.923,13.941,13.827,13.847,450000.0
2009-02-25 16:00:00,13.778,13.932,13.778,13.921,550000.0
2009-02-25 16:01:00,13.877,13.901,13.79,13.901,450000.0
2009-02-25 16:02:00,13.776,13.894,13.752,13.838,550000.0
2009-02-25 16:03:00,13.867,13.932,13.796,13.899,350000.0
2009-02-25 16:04:00,13.798,13.916,13.759,13.823,550000.0
2009-02-25 16:05:00,13.848,13.903,13.731,13.731,650000.0
2009-02-25 16:06:00,13.752,13.819,13.752,13.768,500000.0
2009-02-25 16:07:00,13.877,13.893,13.764,13.777,350000.0
2009-02-25 16:08:00,13.738,13.878,13.738,13.799,450000.0
2009-02-25 16:09:00,13.758,13.883,13.753,13.883,350000.0
2009-02-25 16:10:00,13.778,13.873,13.769,13.873,400000.0
2009-02-25 16:11:00,13.765,13.913,13.748,13.817,550000.0
2009-02-25 16:12:00,13.825,13.875,13.745,13.789,600000.0
2009-02-25 16:13:00,13.795,13.846,13.756,13.812,350000.0
2009-02-25 16:14:00,13.835,13.875,13.751,13.822,500000.0
2009-02-25 16:15:00,13.842,13.876,13.755,13.852,400000.0
2009-02-25 16:16:00,13.783,13.864,13.744,13.821,550000.0
2009-02-25 16:17:00,13.809,13.872,13.74,13.74,350000.0
2009-02-25 16:18:00,13.827,13.862,13.713,13.823,400000.0
2009-02-25 16:19:00,13.733,13.851,13.733,13.851,500000.0
2009-02-25 16:20:00,13.854,13.878,13.746,13.864,550000.0
2009-02-25 16:21:00,13.812,13.852,13.713,13.716,450000.0
2009-02-25 16:22:00,13.808,13.808,13.697,13.765,450000.0
2009-02-25 16:23:00,13.825,13.865,13.721,13.862,500000.0
2009-02-25 16:24:00,13.798,13.858,13.76,13.858,400000.0
2009-02-25 16:25:00,13.81,13.869,13.782,13.848,350000.0
2009-02-25 16:26:00,13.856,13.884,13.764,13.874,550000.0
2009-02-25 16:27:00,13.851,13.9,13.768,13.896,650000.0
2009-02-25 16:28:00,13.859,13.859,13.748,13.839,550000.0
2009-02-25 16:29:00,13.813,13.903,13.78,13.801,400000.0
2009-02-25 16:30:00,13.879,13.879,13.712,13.781,600000.0
2009-02-25 16:31:00,13.884,13.884,13.729,13.752,500000.0
2009-02-25 16:32:00,13.833,13.867,13.719,13.867,450000.0
2009-02-25 16:33:00,13.795,13.908,13.777,13.8,550000.0
2009-02-25 16:34:00,13.887,13.887,13.768,13.768,350000.0
2009-02-25 16:35:00,13.755,13.816,13.726,13.76,400000.0
2009-02-25 16:36:00,13.783,13.898,13.781,13.862,400000.0
2009-02-25 16:37:00,13.825,13.837,13.737,13.783,500000.0
2009-02-25 16:38:00,13.717,13.841,13.705,13.732,450000.0
2009-02-25 16:39:00,13.877,13.879,13.794,13.879,500000.0
2009-02-25 16:40:00,13.781,13.865,13.752,13.815,450000.0
2009-02-25 16:41:00,13.787,13.881,13.747,13.869,400000.0
2009-02-25 16:42:00,13.829,13.863,13.689,13.861,700000.0
2009-02-25 16:43:00,13.826,13.967,13.806,13.887,550000.0
2009-02-25 16:44:00,13.827,13.85,13.746,13.809,400000.0
2009-02-25 16:45:00,13.782,13.908,13.761,13.895,350000.0
2009-02-25 16:46:00,13.894,13.952,13.857,13.901,500000.0
2009-02-25 16:47:00,13.819,13.923,13.792,13.826,600000.0
2009-02-25 16:48:00,13.927,13.947,13.823,13.857,400000.0
2009-02-25 16:49:00,13.888,13.951,13.808,13.808,450000.0
2009-02-25 16:50:00,13.92,13.92,13.77,13.784,500000.0
2009-02-25 16:51:00,13.867,13.933,13.79,13.8,500000.0
2009-02-25 16:52:00,13.823,13.948,13.823,13.934,350000.0
2009-02-25 16:53:00,13.898,13.898,13.789,13.83,400000.0
2009-02-25 16:54:00,13.888,13.907,13.795,13.848,400000.0
2009-02-25 16:55:00,13.91,13.925,13.784,13.91,500000.0
2009-02-25 16:56:00,13.815,13.895,13.78,13.78,400000.0
2009-02-25 16:57:00,13.834,13.899,13.763,13.889,350000.0
2009-02-25 16:58:00,13.856,13.923,13.775,13.775,550000.0
2009-02-25 16:59:00,13.837,13.926,13.815,13.829,400000.0
2009-02-25 17:00:00,13.848,13.946,13.793,13.935,350000.0
2009-02-25 17:01:00,13.951,13.98,13.863,13.961,400000.0
2009-02-25 17:02:00,13.874,13.953,13.874,13.925,400000.0
2009-02-25 17:03:00,13.978,13.978,13.856,13.946,400000.0
2009-02-25 17:04:00,13.983,13.989,13.858,13.888,400000.0
2009-02-25 17:05:00,13.997,14.003,13.849,13.947,400000.0
2009-02-25 17:06:00,13.974,14.017,13.873,13.994,400000.0
2009-02-25 17:07:00,13.965,14.062,13.933,13.945,550000.0
2009-02-25 17:08:00,14.045,14.047,13.917,13.964,350000.0
2009-02-25 17:09:00,13.926,14.039,13.885,14.027,450000.0
2009-02-25 17:10:00,14.014,14.022,13.907,13.907,400000.0
2009-02-25 17:11:00,13.989,13.989,13.853,13.854,400000.0
2009-02-25 17:12:00,13.891,13.981,13.875,13.981,400000.0
2009-02-25 17:13:00,13.872,13.989,13.872,13.891,600000.0
2009-02-25 17:14:00,13.943,13.973,13.896,13.9,350000.0
2009-02-25 17:15:00,13.95,14.046,13.943,14.029,550000.0
2009-02-25 17:16:00,13.97,14.031,13.918,13.977,500000.0
2009-02-25 17:17:00,13.992,14.059,13.948,13.999,400000.0
2009-02-25 17:18:00,14.013,14.117,13.982,14.086,400000.0
2009-02-25 17:19:00,14.053,14.109,13.963,14.031,550000.0
2009-02-25 17:20:00,14.11,14.11,13.96,13.977,350000.0
2009-02-25 17:21:00,14.02,14.039,13.917,14.031,550000.0
2009-02-25 17:22:00,13.966,14.061,13.918,14.061,400000.0
2009-02-25 17:23:00,14.063,14.125,13.977,13.977,400000.0
2009-02-25 17:24:00,13.991,14.105,13.956,14.065,550000.0
2009-02-25 17:25:00,14.011,14.097,14.011,14.021,350000.0
2009-02-25 17:26:00,13.998,14.098,13.998,14.06,450000.0
2009-02-25 17:27:00,14.106,14.12,13.999,14.079,650000.0
2009-02-25 17:28:00,13.987,14.127,13.987,14.094,350000.0
2009-02-25 17:29:00,14.03,14.125,14.017,14.125,400000.0
2009-02-25 17:30:00,14.034,14.118,14.007,14.088,450000.0
2009-02-25 17:31:00,14.054,14.097,13.977,14.063,600000.0
2009-02-25 17:32:00,14.005,14.122,14.001,14.052,400000.0
2009-02-25 17:33:00,14.097,14.105,13.97,13.985,350000.0
2009-02-25 17:34:00,13.968,14.082,13.956,14.037,500000.0
2009-02-25 17:35:00,14.072,14.072,13.959,13.995,500000.0
2009-02-25 17:36:00,14.072,14.075,13.916,14.054,400000.0
2009-02-25 17:37:00,13.938,14.044,13.938,14.005,350000.0
2009-02-25 17:38:00,14.028,14.032,13.92,14.027,350000.0
2009-02-25 17:39:00,14.057,14.088,13.961,14.088,600000.0
2009-02-25 17:40:00,14.06,14.06,13.956,13.956,450000.0
2009-02-25 17:41:00,13.956,14.04,13.892,14.04,350000.0
2009-02-25 17:42:00,13.999,14.078,13.974,14.0,400000.0
2009-02-25 17:43:00,13.946,14.052,13.919,14.052,550000.0
2009-02-25 17:44:00,14.014,14.097,13.973,14.047,350000.0
2009-02-25 17:45:00,14.006,14.079,13.978,14.0,550000.0
2009-02-25 17:46:00,14.017,14.047,13.943,13.97,350000.0
2009-02-25 17:47:00,14.074,14.091,14.002,14.002,500000.0
2009-02-25 17:48:00,14.088,14.111,13.997,14.111,400000.0
2009-02-25 17:49:00,13.956,14.091,13.932,14.049,650000.0
2009-02-25 17:50:00,14.058,14.106,14.024,14.024,500000.0
2009-02-25 17:51:00,14.041,14.102,14.004,14.088,550000.0
2009-02-25 17:52:00,14.067,14.119,13.975,14.034,500000.0
2009-02-25 17:53:00,14.029,14.029,13.969,13.969,450000.0
2009-02-25 17:54:00,14.022,14.116,14.022,14.062,350000.0
2009-02-25 17:55:00,14.015,14.074,13.962,13.962,400000.0
2009-02-25 17:56:00,13.986,14.092,13.968,14.047,500000.0
2009-02-25 17:57:00,14.044,14.065,13.934,13.934,400000.0
2009-02-25 17:58:00,14.055,14.055,13.92,14.004,400000.0
2009-02-25 17:59:00,14.069,14.074,13.961,13.982,600000.0
2009-02-25 18:00:00,13.992,14.071,13.934,14.07,450000.0
2009-02-25 18:01:00,13.942,14.05,13.942,13.973,400000.0
2009-02-25 18:02:00,14.017,14.021,13.961,14.021,350000.0
2009-02-25 18:03:00,14.028,14.066,13.945,14.031,550000.0
2009-02-25 18:04:00,14.012,14.044,13.903,14.044,450000.0
2009-02-25 18:05:00,14.007,14.033,13.89,14.033,750000.0
2009-02-25 18:06:00,14.018,14.062,13.92,13.982,450000.0
2009-02-25 18:07:00,14.035,14.049,13.929,14.023,400000.0
2009-02-25 18:08:00,13.918,14.042,13.918,14.042,400000.0
2009-02-25 18:09:00,14.058,14.087,13.909,13.914,800000.0
2009-02-25 18:10:00,13.995,14.083,13.953,13.975,400000.0
2009-02-25 18:11:00,13.965,14.048,13.911,13.915,400000.0
2009-02-25 18:12:00,14.002,14.028,13.874,13.995,400000.0
2009-02-25 18:13:00,14.009,14.05,13.954,13.97,350000.0
2009-02-25 18:14:00,13.944,14.042,13.898,14.042,450000.0
2009-02-25 18:15:00,14.046,14.046,13.923,13.928,400000.0
2009-02-25 18:16:00,14.036,14.056,13.945,13.995,550000.0
2009-02-25 18:17:00,14.049,14.063,13.968,14.063,350000.0
2009-02-25 18:18:00,13.948,14.085,13.948,14.024,450000.0
2009-02-25 18:19:00,14.11,14.11,13.989,14.082,500000.0
2009-02-25 18:20:00,13.991,14.103,13.991,14.04,550000.0
2009-02-25 18:21:00,14.012,14.07,13.983,14.014,500000.0
2009-02-25 18:22:00,14.117,14.117,13.952,13.952,500000.0
2009-02-25 18:23:00,13.997,14.066,13.983,13.989,1600000.0
2009-02-25 18:24:00,14.02,14.096,13.983,14.096,350000.0
2009-02-25 18:25:00,13.979,14.132,13.941,13.968,1950000.0
2009-02-25 18:26:00,13.964,14.038,13.964,14.019,400000.0
2009-02-25 18:27:00,13.989,13.997,13.958,13.989,350000.0
2009-02-25 18:28:00,14.037,14.05,13.966,14.05,400000.0
2009-02-25 18:29:00,13.998,14.114,13.959,14.018,450000.0
2009-02-25 18:30:00,13.967,14.103,13.959,14.005,1400000.0
2009-02-25 18:31:00,14.009,14.097,14.004,14.018,1550000.0
2009-02-25 18:32:00,14.067,14.104,13.994,14.104,400000.0
2009-02-25 18:33:00,14.063,14.077,13.993,14.033,350000.0
2009-02-25 18:34:00,14.0,14.108,13.982,14.108,300000.0
2009-02-25 18:35:00,14.04,14.106,14.04,14.052,350000.0
2009-02-25 18:36:00,14.088,14.088,13.986,14.072,400000.0
2009-02-25 18:37:00,14.023,14.093,13.999,14.069,400000.0
2009-02-25 18:38:00,13.973,14.044,13.973,14.039,450000.0
2009-02-25 18:39:00,14.023,14.03,13.937,13.985,350000.0
2009-02-25 18:40:00,13.963,14.07,13.928,14.059,500000.0
2009-02-25 18:41:00,13.979,14.071,13.965,13.986,1650000.0
2009-02-25 18:42:00,13.993,13.994,13.939,13.967,1500000.0
2009-02-25 18:43:00,14.001,14.046,13.922,14.046,550000.0
2009-02-25 18:44:00,13.954,14.015,13.917,13.998,450000.0
2009-02-25 18:45:00,13.994,14.022,13.933,13.933,400000.0
2009-02-25 18:46:00,13.961,13.998,13.863,13.939,1450000.0
2009-02-25 18:47:00,13.959,14.043,13.891,13.934,550000.0
2009-02-25 18:48:00,13.951,13.996,13.896,13.963,1900000.0
2009-02-25 18:49:00,13.942,14.0,13.893,13.935,450000.0
2009-02-25 18:50:00,13.945,14.01,13.937,13.959,500000.0
2009-02-25 18:51:00,13.966,13.983,13.868,13.983,550000.0
2009-02-25 18:52:00,13.965,14.027,13.865,13.978,500000.0
2009-02-25 18:53:00,13.975,14.012,13.931,13.994,1250000.0
2009-02-25 18:54:00,13.994,14.024,13.94,13.982,1800000.0
2009-02-25 18:55:00,13.929,14.003,13.929,13.981,450000.0
2009-02-25 18:56:00,14.024,14.024,13.903,13.981,1300000.0
2009-02-25 18:57:00,14.028,14.033,13.936,13.936,400000.0
2009-02-25 18:58:00,13.979,13.995,13.89,13.995,1250000.0
2009-02-25 18:59:00,13.98,14.047,13.939,14.036,1500000.0
2009-02-25 19:00:00,14.003,14.041,13.953,14.015,400000.0
2009-02-25 19:01:00,13.976,14.03,13.926,14.03,350000.0
2009-02-25 19:02:00,13.992,14.067,13.982,14.024,350000.0
2009-02-25 19:03:00,13.942,14.062,13.942,13.98,450000.0
2009-02-25 19:04:00,13.912,14.044,13.912,14.004,450000.0
2009-02-25 19:05:00,13.929,14.027,13.904,14.027,400000.0
2009-02-25 19:06:00,14.008,14.059,13.923,13.956,400000.0
2009-02-25 19:07:00,14.024,14.024,13.909,13.996,350000.0
2009-02-25 19:08:00,13.987,14.029,13.904,13.939,350000.0
2009-02-25 19:09:00,13.944,14.072,13.928,13.961,550000.0
2009-02-25 19:10:00,14.033,14.033,13.927,13.953,350000.0
2009-02-25 19:11:00,13.952,13.998,13.921,13.932,500000.0
2009-02-25 19:12:00,14.005,14.008,13.852,13.867,350000.0
2009-02-25 19:13:00,13.911,13.963,13.871,13.898,550000.0
2009-02-25 19:14:00,13.904,13.963,13.879,13.963,350000.0
2009-02-25 19:15:00,13.87,13.967,13.843,13.918,400000.0
2009-02-25 19:16:00,13.941,13.986,13.869,13.869,350000.0
2009-02-25 19:17:00,13.954,14.0,13.873,13.955,350000.0
2009-02-25 19:18:00,13.861,13.973,13.839,13.878,350000.0
2009-02-25 19:19:00,13.94,13.975,13.816,13.975,350000.0
2009-02-25 19:20:00,13.864,13.983,13.864,13.961,400000.0
2009-02-25 19:21:00,13.965,14.036,13.892,13.892,550000.0
2009-02-25 19:22:00,13.979,13.979,13.859,13.904,400000.0
2009-02-25 19:23:00,13.922,14.008,13.854,13.854,500000.0
2009-02-25 19:24:00,13.891,14.007,13.891,13.989,550000.0
2009-02-25 19:25:00,13.991,14.035,13.908,13.953,500000.0
2009-02-25 19:26:00,13.927,14.007,13.896,13.921,450000.0
2009-02-25 19:27:00,14.0,14.01,13.886,14.01,450000.0
2009-02-25 19:28:00,13.967,14.055,13.944,14.014,450000.0
2009-02-25 19:29:00,14.021,14.023,13.908,13.91,500000.0
2009-02-25 19:30:00,13.915,14.005,13.915,13.93,400000.0
2009-02-25 19:31:00,13.913,13.955,13.854,13.932,450000.0
2009-02-25 19:32:00,13.968,13.98,13.891,13.932,400000.0
2009-02-25 19:33:00,13.931,14.021,13.853,13.983,400000.0
2009-02-25 19:34:00,13.933,14.011,13.916,13.964,400000.0
2009-02-25 19:35:00,13.916,13.991,13.916,13.937,350000.0
2009-02-25 19:36:00,13.98,14.017,13.889,13.927,350000.0
2009-02-25 19:37:00,13.953,14.006,13.887,13.977,400000.0
2009-02-25 19:38:00,13.98,13.98,13.83,13.959,400000.0
2009-02-25 19:39:00,13.986,14.004,13.876,13.898,400000.0
2009-02-25 19:40:00,13.88,13.979,13.834,13.979,350000.0
2009-02-25 19:41:00,13.91,13.951,13.899,13.933,350000.0
2009-02-25 19:42:00,13.974,13.974,13.878,13.898,300000.0
2009-02-25 19:43:00,14.0,14.047,13.886,14.035,550000.0
2009-02-25 19:44:00,13.919,14.033,13.919,13.985,400000.0
2009-02-25 19:45:00,13.896,13.99,13.896,13.99,500000.0
2009-02-25 19:46:00,14.0,14.075,13.948,13.948,500000.0
2009-02-25 19:47:00,13.91,14.014,13.894,14.003,400000.0
2009-02-25 19:48:00,14.011,14.024,13.91,14.005,550000.0
2009-02-25 19:49:00,13.964,14.048,13.917,14.027,400000.0
2009-02-25 19:50:00,13.918,14.038,13.918,13.939,550000.0
2009-02-25 19:51:00,14.028,14.028,13.853,13.919,400000.0
2009-02-25 19:52:00,14.009,14.039,13.908,14.005,500000.0
2009-02-25 19:53:00,13.94,13.978,13.886,13.954,400000.0
2009-02-25 19:54:00,13.891,13.994,13.857,13.994,350000.0
2009-02-25 19:55:00,13.875,13.967,13.863,13.967,350000.0
2009-02-25 19:56:00,13.903,14.003,13.858,13.934,450000.0
2009-02-25 19:57:00,13.963,13.982,13.87,13.961,350000.0
2009-02-25 19:58:00,13.85,13.981,13.85,13.959,400000.0
2009-02-25 19:59:00,13.92,13.966,13.857,13.857,350000.0
2009-02-25 20:00:00,13.944,13.944,13.816,13.942,400000.0
2009-02-25 20:01:00,13.934,13.959,13.892,13.938,400000.0
2009-02-25 20:02:00,13.919,13.919,13.825,13.828,250000.0
2009-02-25 20:03:00,13.867,13.943,13.837,13.937,550000.0
2009-02-25 20:04:00,13.913,13.953,13.817,13.903,350000.0
2009-02-25 20:05:00,13.857,13.946,13.833,13.833,350000.0
2009-02-25 20:06:00,13.819,13.912,13.819,13.912,350000.0
2009-02-25 20:07:00,13.857,13.945,13.803,13.898,500000.0
2009-02-25 20:08:00,13.944,13.955,13.827,13.889,450000.0
2009-02-25 20:09:00,13.858,13.927,13.812,13.927,400000.0
2009-02-25 20:10:00,13.914,13.955,13.824,13.911,550000.0
2009-02-25 20:11:00,13.908,13.908,13.812,13.853,350000.0
2009-02-25 20:12:00,13.917,13.919,13.774,13.887,450000.0
2009-02-25 20:13:00,13.906,13.906,13.8,13.81,350000.0
2009-02-25 20:14:00,13.83,13.908,13.83,13.896,300000.0
2009-02-25 20:15:00,13.829,13.897,13.781,13.789,400000.0
2009-02-25 20:16:00,13.805,13.852,13.76,13.839,400000.0
2009-02-25 20:17:00,13.881,13.881,13.784,13.797,500000.0
2009-02-25 20:18:00,13.866,13.927,13.83,13.835,400000.0
2009-02-25 20:19:00,13.821,13.891,13.756,13.811,400000.0
2009-02-25 20:20:00,13.88,13.88,13.745,13.838,400000.0
2009-02-25 20:21:00,13.845,13.917,13.79,13.79,400000.0
2009-02-25 20:22:00,13.786,13.869,13.779,13.83,500000.0
2009-02-25 20:23:00,13.812,13.914,13.776,13.87,650000.0
2009-02-25 20:24:00,13.788,13.873,13.769,13.834,500000.0
2009-02-25 20:25:00,13.802,13.885,13.729,13.789,450000.0
2009-02-25 20:26:00,13.749,13.881,13.733,13.881,500000.0
2009-02-25 20:27:00,13.805,13.89,13.771,13.802,350000.0
2009-02-25 20:28:00,13.885,13.956,13.782,13.782,350000.0
2009-02-25 20:29:00,13.74,13.884,13.74,13.853,500000.0
2009-02-25 20:30:00,13.806,13.894,13.744,13.875,500000.0
2009-02-25 20:31:00,13.859,13.871,13.735,13.78,450000.0
2009-02-25 20:32:00,13.88,13.909,13.798,13.798,400000.0
2009-02-25 20:33:00,13.872,13.897,13.744,13.855,400000.0
2009-02-25 20:34:00,13.755,13.889,13.717,13.859,550000.0
2009-02-25 20:35:00,13.864,13.931,13.779,13.793,450000.0
2009-02-25 20:36:00,13.721,13.87,13.721,13.791,500000.0
2009-02-25 20:37:00,13.792,13.854,13.792,13.828,450000.0
2009-02-25 20:38:00,13.874,13.874,13.73,13.844,400000.0
2009-02-25 20:39:00,13.817,13.862,13.781,13.843,350000.0
2009-02-25 20:40:00,13.843,13.888,13.735,13.874,550000.0
2009-02-25 20:41:00,13.831,13.866,13.801,13.842,400000.0
2009-02-25 20:42:00,13.882,13.882,13.782,13.835,350000.0
2009-02-25 20:43:00,13.862,13.862,13.691,13.846,350000.0
2009-02-25 20:44:00,13.784,13.788,13.652,13.774,400000.0
2009-02-25 20:45:00,13.736,13.805,13.706,13.706,400000.0
2009-02-25 20:46:00,13.679,13.819,13.679,13.776,350000.0
2009-02-25 20:47:00,13.813,13.878,13.721,13.721,400000.0
2009-02-25 20:48:00,13.814,13.814,13.672,13.739,500000.0
2009-02-25 20:49:00,13.782,13.82,13.708,13.82,350000.0
2009-02-25 20:50:00,13.695,13.821,13.695,13.718,400000.0
2009-02-25 20:51:00,13.798,13.813,13.72,13.786,450000.0
2009-02-25 20:52:00,13.774,13.825,13.684,13.763,400000.0
2009-02-25 20:53:00,13.684,13.818,13.684,13.701,350000.0
2009-02-25 20:54:00,13.756,13.776,13.677,13.776,400000.0
2009-02-25 20:55:00,13.688,13.762,13.642,13.762,550000.0
2009-02-25 20:56:00,13.756,13.764,13.662,13.671,500000.0
2009-02-25 20:57:00,13.711,13.771,13.63,13.771,350000.0
2009-02-25 20:58:00,13.645,13.766,13.644,13.727,350000.0
2009-02-25 20:59:00,13.777,13.777,13.657,13.736,350000.0
2009-02-25 21:00:00,13.67,13.787,13.67,13.706,650000.0
2009-02-25 21:01:00,13.623,13.75,13.604,13.744,450000.0
2009-02-25 21:02:00,13.753,13.845,13.675,13.729,550000.0
2009-02-25 21:03:00,13.703,13.808,13.682,13.739,550000.0
2009-02-25 21:04:00,13.812,13.861,13.738,13.828,550000.0
2009-02-25 21:05:00,13.795,13.842,13.724,13.804,550000.0
2009-02-25 21:06:00,13.828,13.828,13.724,13.748,350000.0
2009-02-25 21:07:00,13.805,13.826,13.708,13.712,350000.0
2009-02-25 21:08:00,13.824,13.843,13.723,13.785,400000.0
2009-02-25 21:09:00,13.705,13.855,13.705,13.793,400000.0
2009-02-25 21:10:00,13.796,13.886,13.741,13.78,800000.0
2009-02-25 21:11:00,13.757,13.804,13.702,13.804,400000.0
2009-02-25 21:12:00,13.721,13.824,13.721,13.725,250000.0
2009-02-25 21:13:00,13.814,13.851,13.723,13.728,550000.0
2009-02-25 21:14:00,13.801,13.801,13.681,13.764,550000.0
2009-02-25 21:15:00,13.823,13.823,13.717,13.821,450000.0
2009-02-25 21:16:00,13.778,13.862,13.755,13.778,550000.0
2009-02-25 21:17:00,13.774,13.87,13.736,13.811,350000.0
2009-02-25 21:18:00,13.753,13.832,13.713,13.832,350000.0
2009-02-25 21:19:00,13.818,13.858,13.722,13.858,450000.0
2009-02-25 21:20:00,13.832,13.848,13.703,13.732,950000.0
2009-02-25 21:21:00,13.87,13.893,13.76,13.76,300000.0
2009-02-25 21:23:00,13.725,13.837,13.725,13.725,250000.0
2009-02-25 21:24:00,13.81,13.827,13.722,13.727,400000.0
2009-02-25 21:25:00,13.789,13.848,13.733,13.834,500000.0
2009-02-25 21:26:00,13.81,13.81,13.735,13.765,400000.0
2009-02-25 21:27:00,13.81,13.81,13.677,13.742,500000.0
2009-02-25 21:28:00,13.758,13.817,13.661,13.703,350000.0
2009-02-25 21:29:00,13.687,13.801,13.657,13.71,450000.0
2009-02-25 21:30:00,13.73,13.8,13.652,13.668,550000.0
2009-02-25 21:31:00,13.801,13.81,13.691,13.691,350000.0
2009-02-25 21:32:00,13.75,13.778,13.645,13.771,650000.0
2009-02-25 21:33:00,13.723,13.733,13.57,13.733,650000.0
2009-02-25 21:34:00,13.701,13.743,13.597,13.721,400000.0
2009-02-25 21:35:00,13.738,13.738,13.63,13.717,400000.0
2009-02-25 21:36:00,13.679,13.744,13.592,13.744,400000.0
2009-02-25 21:37:00,13.741,13.742,13.64,13.737,550000.0
2009-02-25 21:38:00,13.6,13.742,13.572,13.726,550000.0
2009-02-25 21:39:00,13.648,13.732,13.639,13.702,500000.0
2009-02-25 21:40:00,13.673,13.753,13.64,13.744,350000.0
2009-02-25 21:41:00,13.622,13.753,13.622,13.745,300000.0
2009-02-25 21:42:00,13.616,13.627,13.61,13.626,200000.0
2009-02-25 21:43:00,13.751,13.751,13.607,13.711,450000.0
2009-02-25 21:44:00,13.645,13.732,13.644,13.732,400000.0
2009-02-25 21:45:00,13.693,13.721,13.622,13.712,400000.0
2009-02-25 21:46:00,13.667,13.667,13.554,13.607,550000.0
2009-02-25 21:47:00,13.683,13.711,13.564,13.65,400000.0
2009-02-25 21:48:00,13.632,13.722,13.574,13.645,550000.0
2009-02-25 21:49:00,13.633,13.675,13.528,13.675,400000.0
2009-02-25 21:50:00,13.668,13.682,13.546,13.658,900000.0
2009-02-25 21:51:00,13.656,13.734,13.62,13.692,500000.0
2009-02-25 21:52:00,13.571,13.685,13.555,13.685,450000.0
2009-02-25 21:53:00,13.682,13.684,13.533,13.657,300000.0
2009-02-25 21:54:00,13.617,13.617,13.53,13.53,150000.0
2009-02-25 21:55:00,13.661,13.691,13.595,13.672,500000.0
2009-02-25 21:56:00,13.601,13.695,13.561,13.695,350000.0
2009-02-25 21:57:00,13.609,13.678,13.553,13.553,250000.0
2009-02-25 21:58:00,13.664,13.664,13.514,13.653,350000.0
2009-02-25 21:59:00,13.544,13.653,13.544,13.562,900000.0
2009-02-25 22:00:00,13.647,13.682,13.614,13.664,500000.0
2009-02-25 22:01:00,13.64,13.678,13.542,13.602,500000.0
2009-02-25 22:02:00,13.66,13.692,13.534,13.659,500000.0
2009-02-25 22:03:00,13.562,13.683,13.562,13.681,300000.0
2009-02-25 22:04:00,13.616,13.672,13.537,13.583,350000.0
2009-02-25 22:05:00,13.601,13.665,13.575,13.621,350000.0
2009-02-25 22:06:00,13.585,13.674,13.562,13.562,350000.0
2009-02-25 22:07:00,13.618,13.7,13.577,13.623,350000.0
2009-02-25 22:08:00,13.562,13.65,13.522,13.65,450000.0
2009-02-25 22:09:00,13.673,13.673,13.528,13.624,400000.0
2009-02-25 22:10:00,13.637,13.702,13.567,13.567,200000.0
2009-02-25 22:11:00,13.638,13.741,13.616,13.692,350000.0
2009-02-25 22:12:00,13.743,13.749,13.638,13.646,250000.0
2009-02-25 22:13:00,13.753,13.753,13.61,13.656,400000.0
2009-02-25 22:14:00,13.67,13.706,13.59,13.658,500000.0
2009-02-25 22:15:00,13.667,13.667,13.486,13.59,500000.0
2009-02-25 22:16:00,13.635,13.656,13.635,13.656,100000.0
2009-02-25 22:17:00,13.65,13.65,13.558,13.558,100000.0
2009-02-25 22:18:00,13.642,13.681,13.548,13.681,500000.0
2009-02-25 22:19:00,13.657,13.675,13.543,13.675,350000.0
2009-02-25 22:20:00,13.611,13.686,13.545,13.684,400000.0
2009-02-25 22:21:00,13.615,13.64,13.588,13.588,350000.0
2009-02-25 22:22:00,13.627,13.654,13.618,13.654,300000.0
2009-02-25 22:23:00,13.614,13.706,13.59,13.649,400000.0
2009-02-25 22:24:00,13.548,13.66,13.541,13.641,550000.0
2009-02-25 22:25:00,13.552,13.683,13.552,13.65,550000.0
2009-02-25 22:26:00,13.625,13.691,13.529,13.631,400000.0
2009-02-25 22:27:00,13.611,13.65,13.547,13.622,400000.0
2009-02-25 22:28:00,13.598,13.676,13.587,13.621,400000.0
2009-02-25 22:29:00,13.612,13.671,13.582,13.641,650000.0
2009-02-25 22:30:00,13.555,13.555,13.53,13.53,100000.0
2009-02-25 22:31:00,13.638,13.673,13.585,13.666,300000.0
2009-02-25 22:32:00,13.626,13.626,13.491,13.614,400000.0
2009-02-25 22:33:00,13.551,13.645,13.52,13.573,350000.0
2009-02-25 22:34:00,13.609,13.664,13.523,13.531,400000.0
2009-02-25 22:35:00,13.65,13.67,13.65,13.67,400000.0
2009-02-25 22:36:00,13.645,13.65,13.517,13.564,400000.0
2009-02-25 22:37:00,13.518,13.636,13.518,13.636,450000.0
2009-02-25 22:38:00,13.56,13.625,13.509,13.625,150000.0
2009-02-25 22:39:00,13.529,13.653,13.529,13.627,550000.0
2009-02-25 22:40:00,13.486,13.629,13.486,13.61,350000.0
2009-02-25 22:41:00,13.624,13.639,13.552,13.602,350000.0
2009-02-25 22:42:00,13.649,13.649,13.648,13.648,100000.0
2009-02-25 22:43:00,13.66,13.66,13.66,13.66,450000.0
2009-02-25 22:44:00,13.646,13.655,13.561,13.655,450000.0
2009-02-25 22:45:00,13.583,13.612,13.564,13.585,400000.0
2009-02-25 22:46:00,13.535,13.619,13.528,13.577,350000.0
2009-02-25 22:47:00,13.593,13.622,13.521,13.535,400000.0
2009-02-25 22:48:00,13.586,13.605,13.489,13.604,500000.0
2009-02-25 22:49:00,13.587,13.621,13.54,13.621,350000.0
2009-02-25 22:50:00,13.613,13.672,13.53,13.568,450000.0
2009-02-25 22:51:00,13.546,13.61,13.491,13.592,450000.0
2009-02-25 22:52:00,13.623,13.662,13.577,13.602,350000.0
2009-02-25 22:53:00,13.586,13.657,13.534,13.587,350000.0
2009-02-25 22:54:00,13.495,13.627,13.475,13.627,450000.0
2009-02-25 22:55:00,13.607,13.665,13.534,13.665,400000.0
2009-02-25 22:56:00,13.595,13.668,13.525,13.59,650000.0
2009-02-25 22:57:00,13.653,13.653,13.601,13.644,400000.0
2009-02-25 22:58:00,13.6,13.637,13.6,13.6,400000.0
2009-02-25 22:59:00,13.609,13.649,13.551,13.603,950000.0
2009-02-25 23:00:00,13.611,13.628,13.496,13.599,350000.0
2009-02-25 23:01:00,13.619,13.619,13.501,13.513,400000.0
2009-02-25 23:02:00,13.622,13.637,13.575,13.575,350000.0
2009-02-25 23:03:00,13.659,13.67,13.564,13.65,500000.0
2009-02-25 23:04:00,13.477,13.626,13.477,13.607,350000.0
2009-02-25 23:05:00,13.634,13.664,13.541,13.541,350000.0
2009-02-25 23:06:00,13.631,13.656,13.549,13.656,500000.0
2009-02-25 23:07:00,13.634,13.634,13.605,13.605,100000.0
2009-02-25 23:08:00,13.66,13.66,13.66,13.66,500000.0
2009-02-25 23:09:00,13.65,13.672,13.569,13.644,500000.0
2009-02-25 23:10:00,13.636,13.636,13.636,13.636,50000.0
2009-02-25 23:11:00,13.68,13.68,13.66,13.66,350000.0
2009-02-25 23:12:00,13.669,13.67,13.568,13.568,350000.0
2009-02-25 23:13:00,13.651,13.669,13.543,13.668,350000.0
2009-02-25 23:14:00,13.618,13.656,13.572,13.572,550000.0
2009-02-25 23:15:00,13.591,13.659,13.581,13.626,300000.0
2009-02-25 23:16:00,13.614,13.693,13.547,13.547,350000.0
2009-02-25 23:17:00,13.653,13.653,13.559,13.635,400000.0
2009-02-25 23:18:00,13.539,13.658,13.513,13.54,450000.0
2009-02-25 23:19:00,13.641,13.671,13.539,13.671,500000.0
2009-02-25 23:20:00,13.598,13.673,13.506,13.623,1150000.0
2009-02-25 23:21:00,13.567,13.626,13.542,13.542,500000.0
2009-02-25 23:22:00,13.68,13.68,13.544,13.568,500000.0
2009-02-25 23:23:00,13.69,13.69,13.67,13.68,450000.0
2009-02-25 23:24:00,13.577,13.707,13.56,13.56,450000.0
2009-02-25 23:25:00,13.622,13.652,13.536,13.559,550000.0
2009-02-25 23:26:00,13.65,13.686,13.587,13.641,550000.0
2009-02-25 23:27:00,13.68,13.69,13.67,13.67,350000.0
2009-02-25 23:28:00,13.666,13.7,13.608,13.645,350000.0
2009-02-25 23:29:00,13.67,13.69,13.67,13.67,1000000.0
2009-02-25 23:30:00,13.532,13.657,13.497,13.657,1000000.0
2009-02-25 23:31:00,13.595,13.685,13.54,13.649,350000.0
2009-02-25 23:32:00,13.592,13.68,13.575,13.68,400000.0
2009-02-25 23:33:00,13.689,13.693,13.578,13.578,400000.0
2009-02-25 23:34:00,13.651,13.668,13.581,13.583,500000.0
2009-02-25 23:35:00,13.644,13.704,13.559,13.613,350000.0
2009-02-25 23:38:00,13.58,13.656,13.545,13.554,400000.0
2009-02-25 23:40:00,13.574,13.665,13.551,13.594,350000.0
2009-02-25 23:41:00,13.686,13.717,13.607,13.638,400000.0
2009-02-25 23:42:00,13.716,13.716,13.635,13.698,450000.0
2009-02-25 23:44:00,13.678,13.716,13.63,13.63,550000.0
2009-02-25 23:45:00,13.604,13.723,13.577,13.634,350000.0
2009-02-25 23:46:00,13.549,13.692,13.549,13.577,400000.0
2009-02-25 23:47:00,13.644,13.673,13.559,13.665,350000.0
2009-02-25 23:48:00,13.612,13.737,13.605,13.612,450000.0
2009-02-25 23:49:00,13.651,13.718,13.615,13.676,450000.0
2009-02-25 23:50:00,13.685,13.719,13.599,13.644,750000.0
2009-02-25 23:51:00,13.616,13.667,13.549,13.664,350000.0
2009-02-25 23:52:00,13.67,13.694,13.605,13.674,350000.0
2009-02-25 23:54:00,13.601,13.693,13.601,13.672,550000.0
2009-02-25 23:55:00,13.65,13.676,13.532,13.532,350000.0
2009-02-25 23:56:00,13.617,13.748,13.617,13.691,450000.0
2009-02-25 23:57:00,13.589,13.678,13.548,13.634,400000.0
2009-02-25 23:58:00,13.645,13.685,13.598,13.685,350000.0
2009-02-25 23:59:00,13.567,13.665,13.567,13.665,100000.0
2009-02-26 00:00:00,13.634,13.732,13.594,13.699,500000.0
2009-02-26 00:01:00,13.672,13.678,13.603,13.603,400000.0
2009-02-26 00:02:00,13.609,13.734,13.593,13.688,650000.0
2009-02-26 00:03:00,13.601,13.72,13.585,13.701,450000.0
2009-02-26 00:04:00,13.651,13.661,13.575,13.661,300000.0
2009-02-26 00:06:00,13.679,13.713,13.573,13.638,450000.0
2009-02-26 00:07:00,13.601,13.701,13.572,13.701,400000.0
2009-02-26 00:08:00,13.72,13.72,13.72,13.72,350000.0
2009-02-26 00:10:00,13.697,13.698,13.609,13.69,350000.0
2009-02-26 00:11:00,13.606,13.693,13.544,13.624,350000.0
2009-02-26 00:12:00,13.612,13.612,13.612,13.612,50000.0
2009-02-26 00:14:00,13.58,13.746,13.58,13.596,550000.0
2009-02-26 00:15:00,13.681,13.713,13.573,13.713,400000.0
2009-02-26 00:16:00,13.731,13.731,13.593,13.593,400000.0
2009-02-26 00:20:00,13.686,13.699,13.615,13.699,350000.0
2009-02-26 00:24:00,13.69,13.69,13.552,13.627,300000.0
2009-02-26 00:30:00,13.567,13.703,13.567,13.604,450000.0
2009-02-26 00:37:00,13.669,13.7,13.618,13.7,250000.0
2009-02-26 00:40:00,13.671,13.696,13.622,13.696,250000.0
2009-02-26 00:45:00,13.657,13.657,13.567,13.567,500000.0
2009-02-26 00:46:00,13.666,13.704,13.588,13.693,450000.0
2009-02-26 00:48:00,13.714,13.722,13.588,13.691,350000.0
2009-02-26 00:50:00,13.702,13.728,13.579,13.728,600000.0
2009-02-26 00:52:00,13.638,13.734,13.589,13.653,350000.0
2009-02-26 00:54:00,13.614,13.704,13.562,13.568,500000.0
2009-02-26 00:55:00,13.73,13.73,13.72,13.72,350000.0
2009-02-26 00:56:00,13.71,13.722,13.608,13.685,350000.0
2009-02-26 01:00:00,13.559,13.689,13.559,13.675,400000.0
2009-02-26 01:01:00,13.617,13.683,13.588,13.683,500000.0
2009-02-26 01:02:00,13.671,13.7,13.666,13.666,250000.0
2009-02-26 01:03:00,13.678,13.684,13.514,13.642,550000.0
2009-02-26 01:04:00,13.586,13.667,13.586,13.588,400000.0
2009-02-26 01:05:00,13.66,13.66,13.53,13.656,400000.0
2009-02-26 01:06:00,13.647,13.681,13.562,13.562,500000.0
2009-02-26 01:07:00,13.652,13.652,13.504,13.504,350000.0
2009-02-26 01:08:00,13.601,13.677,13.592,13.676,350000.0
2009-02-26 01:09:00,13.671,13.681,13.526,13.598,450000.0
2009-02-26 01:10:00,13.556,13.617,13.468,13.561,650000.0
2009-02-26 01:11:00,13.571,13.645,13.51,13.61,400000.0
2009-02-26 01:12:00,13.56,13.641,13.451,13.641,450000.0
2009-02-26 01:13:00,13.675,13.682,13.58,13.682,500000.0
2009-02-26 01:14:00,13.681,13.681,13.53,13.592,450000.0
2009-02-26 01:15:00,13.655,13.655,13.574,13.633,300000.0
2009-02-26 01:16:00,13.628,13.672,13.517,13.573,550000.0
2009-02-26 01:17:00,13.681,13.684,13.597,13.636,350000.0
2009-02-26 01:18:00,13.626,13.707,13.61,13.625,500000.0
2009-02-26 01:19:00,13.588,13.694,13.581,13.608,600000.0
2009-02-26 01:20:00,13.646,13.713,13.617,13.644,400000.0
2009-02-26 01:21:00,13.646,13.694,13.591,13.677,400000.0
2009-02-26 01:22:00,13.632,13.673,13.583,13.673,350000.0
2009-02-26 01:23:00,13.687,13.739,13.616,13.658,400000.0
2009-02-26 01:24:00,13.693,13.721,13.588,13.647,550000.0
2009-02-26 01:25:00,13.59,13.737,13.59,13.653,500000.0
2009-02-26 01:26:00,13.718,13.718,13.56,13.616,650000.0
2009-02-26 01:27:00,13.666,13.706,13.607,13.607,250000.0
2009-02-26 01:28:00,13.619,13.626,13.537,13.546,300000.0
2009-02-26 01:29:00,13.679,13.712,13.574,13.639,400000.0
2009-02-26 01:30:00,13.645,13.675,13.642,13.675,250000.0
2009-02-26 01:31:00,13.64,13.739,13.618,13.671,300000.0
2009-02-26 01:32:00,13.725,13.725,13.572,13.674,350000.0
2009-02-26 01:34:00,13.719,13.75,13.667,13.667,300000.0
2009-02-26 01:35:00,13.711,13.742,13.608,13.734,400000.0
2009-02-26 01:36:00,13.688,13.739,13.616,13.695,350000.0
2009-02-26 01:37:00,13.7,13.738,13.659,13.659,150000.0
2009-02-26 01:38:00,13.721,13.721,13.582,13.653,400000.0
2009-02-26 01:39:00,13.699,13.699,13.584,13.616,400000.0
2009-02-26 01:40:00,13.672,13.732,13.653,13.732,350000.0
2009-02-26 01:41:00,13.577,13.685,13.574,13.587,400000.0
2009-02-26 01:42:00,13.707,13.707,13.576,13.702,350000.0
2009-02-26 01:43:00,13.696,13.751,13.61,13.716,450000.0
2009-02-26 01:44:00,13.651,13.747,13.649,13.649,400000.0
2009-02-26 01:45:00,13.582,13.678,13.582,13.678,300000.0
2009-02-26 01:46:00,13.654,13.698,13.567,13.665,550000.0
2009-02-26 01:47:00,13.557,13.669,13.545,13.662,500000.0
2009-02-26 01:48:00,13.626,13.693,13.573,13.636,350000.0
2009-02-26 01:49:00,13.619,13.693,13.593,13.688,400000.0
2009-02-26 01:50:00,13.661,13.701,13.587,13.701,500000.0
2009-02-26 01:51:00,13.659,13.737,13.583,13.608,450000.0
2009-02-26 01:52:00,13.643,13.731,13.578,13.629,550000.0
2009-02-26 01:53:00,13.663,13.684,13.57,13.57,300000.0
2009-02-26 01:54:00,13.667,13.688,13.6,13.685,500000.0
2009-02-26 01:55:00,13.686,13.707,13.58,13.661,550000.0
2009-02-26 01:56:00,13.668,13.706,13.601,13.706,300000.0
2009-02-26 01:57:00,13.556,13.68,13.556,13.642,350000.0
2009-02-26 01:58:00,13.609,13.686,13.609,13.686,400000.0
2009-02-26 01:59:00,13.65,13.684,13.544,13.684,350000.0
2009-02-26 02:01:00,13.7,13.7,13.69,13.69,300000.0
2009-02-26 02:02:00,13.685,13.685,13.628,13.628,300000.0
2009-02-26 02:03:00,13.53,13.681,13.502,13.681,400000.0
2009-02-26 02:04:00,13.655,13.67,13.527,13.611,450000.0
2009-02-26 02:05:00,13.681,13.704,13.586,13.704,250000.0
2009-02-26 02:06:00,13.68,13.702,13.602,13.702,150000.0
2009-02-26 02:07:00,13.596,13.69,13.566,13.566,400000.0
2009-02-26 02:08:00,13.676,13.682,13.538,13.676,350000.0
2009-02-26 02:09:00,13.648,13.684,13.553,13.671,400000.0
2009-02-26 02:10:00,13.61,13.655,13.61,13.655,100000.0
2009-02-26 02:11:00,13.666,13.666,13.666,13.666,50000.0
2009-02-26 02:12:00,13.656,13.656,13.583,13.583,150000.0
2009-02-26 02:14:00,13.656,13.671,13.552,13.671,350000.0
2009-02-26 02:15:00,13.661,13.661,13.498,13.538,600000.0
2009-02-26 02:16:00,13.578,13.718,13.578,13.691,350000.0
2009-02-26 02:17:00,13.661,13.713,13.613,13.689,400000.0
2009-02-26 02:18:00,13.585,13.711,13.585,13.592,400000.0
2009-02-26 02:19:00,13.584,13.743,13.584,13.587,400000.0
2009-02-26 02:20:00,13.661,13.683,13.57,13.675,300000.0
2009-02-26 02:21:00,13.706,13.711,13.57,13.656,350000.0
2009-02-26 02:22:00,13.559,13.701,13.559,13.569,550000.0
2009-02-26 02:23:00,13.618,13.692,13.542,13.603,350000.0
2009-02-26 02:24:00,13.557,13.69,13.557,13.632,500000.0
2009-02-26 02:25:00,13.72,13.72,13.72,13.72,400000.0
2009-02-26 02:26:00,13.71,13.72,13.71,13.71,400000.0
2009-02-26 02:27:00,13.7,13.727,13.621,13.638,400000.0
2009-02-26 02:28:00,13.668,13.708,13.622,13.708,300000.0
2009-02-26 02:30:00,13.582,13.692,13.552,13.691,700000.0
2009-02-26 02:31:00,13.564,13.715,13.564,13.574,500000.0
2009-02-26 02:32:00,13.718,13.723,13.634,13.639,350000.0
2009-02-26 02:33:00,13.594,13.715,13.587,13.621,600000.0
2009-02-26 02:34:00,13.704,13.704,13.704,13.704,50000.0
2009-02-26 02:35:00,13.685,13.692,13.554,13.678,400000.0
2009-02-26 02:36:00,13.701,13.728,13.701,13.728,100000.0
2009-02-26 02:37:00,13.711,13.711,13.621,13.701,300000.0
2009-02-26 02:38:00,13.639,13.718,13.616,13.691,400000.0
2009-02-26 02:39:00,13.717,13.737,13.651,13.694,550000.0
2009-02-26 02:40:00,13.708,13.727,13.621,13.647,350000.0
2009-02-26 02:41:00,13.614,13.66,13.614,13.644,150000.0
2009-02-26 02:42:00,13.716,13.717,13.582,13.608,450000.0
2009-02-26 02:43:00,13.687,13.723,13.581,13.708,550000.0
2009-02-26 02:44:00,13.656,13.658,13.579,13.579,300000.0
2009-02-26 02:45:00,13.636,13.698,13.609,13.633,350000.0
2009-02-26 02:46:00,13.694,13.696,13.585,13.619,450000.0
2009-02-26 02:47:00,13.573,13.573,13.566,13.566,100000.0
2009-02-26 02:48:00,13.559,13.559,13.559,13.559,50000.0
2009-02-26 02:49:00,13.582,13.675,13.562,13.588,400000.0
2009-02-26 02:50:00,13.589,13.692,13.518,13.692,350000.0
2009-02-26 02:51:00,13.57,13.687,13.57,13.612,300000.0
2009-02-26 02:52:00,13.572,13.634,13.572,13.634,150000.0
2009-02-26 02:54:00,13.672,13.672,13.513,13.534,450000.0
2009-02-26 02:55:00,13.686,13.691,13.686,13.691,100000.0
2009-02-26 02:56:00,13.711,13.711,13.581,13.581,200000.0
2009-02-26 02:57:00,13.652,13.668,13.544,13.585,350000.0
2009-02-26 02:58:00,13.617,13.684,13.603,13.684,400000.0
2009-02-26 02:59:00,13.571,13.735,13.566,13.566,550000.0
2009-02-26 03:00:00,13.527,13.65,13.527,13.65,200000.0
2009-02-26 03:01:00,13.69,13.69,13.69,13.69,400000.0
2009-02-26 03:02:00,13.705,13.725,13.59,13.664,400000.0
2009-02-26 03:03:00,13.658,13.658,13.658,13.658,100000.0
2009-02-26 03:05:00,13.679,13.679,13.66,13.66,100000.0
2009-02-26 03:06:00,13.67,13.701,13.619,13.701,250000.0
2009-02-26 03:07:00,13.704,13.708,13.633,13.633,300000.0
2009-02-26 03:08:00,13.516,13.683,13.505,13.683,400000.0
2009-02-26 03:09:00,13.71,13.71,13.7,13.7,100000.0
2009-02-26 03:10:00,13.598,13.656,13.598,13.656,100000.0
2009-02-26 03:11:00,13.661,13.661,13.605,13.605,150000.0
2009-02-26 03:12:00,13.673,13.684,13.629,13.684,200000.0
2009-02-26 03:13:00,13.576,13.626,13.576,13.626,150000.0
2009-02-26 03:14:00,13.659,13.697,13.566,13.697,300000.0
2009-02-26 03:15:00,13.574,13.664,13.574,13.625,150000.0
2009-02-26 03:16:00,13.7,13.71,13.7,13.7,250000.0
2009-02-26 03:17:00,13.651,13.691,13.604,13.691,250000.0
2009-02-26 03:19:00,13.571,13.663,13.525,13.622,750000.0
2009-02-26 03:20:00,13.584,13.646,13.584,13.646,100000.0
2009-02-26 03:21:00,13.607,13.702,13.565,13.565,300000.0
2009-02-26 03:23:00,13.679,13.701,13.562,13.656,400000.0
2009-02-26 03:24:00,13.66,13.697,13.57,13.572,400000.0
2009-02-26 03:25:00,13.683,13.693,13.635,13.635,150000.0
2009-02-26 03:27:00,13.714,13.714,13.714,13.714,50000.0
2009-02-26 03:28:00,13.567,13.599,13.567,13.599,100000.0
2009-02-26 03:29:00,13.66,13.709,13.599,13.608,350000.0
2009-02-26 03:30:00,13.605,13.655,13.565,13.607,350000.0
2009-02-26 03:31:00,13.663,13.663,13.537,13.537,150000.0
2009-02-26 03:32:00,13.67,13.671,13.583,13.604,400000.0
2009-02-26 03:33:00,13.683,13.683,13.66,13.66,150000.0
2009-02-26 03:34:00,13.696,13.696,13.624,13.624,250000.0
2009-02-26 03:35:00,13.659,13.696,13.617,13.696,250000.0
2009-02-26 03:36:00,13.66,13.66,13.609,13.609,200000.0
2009-02-26 03:37:00,13.57,13.683,13.532,13.681,200000.0
2009-02-26 03:38:00,13.599,13.599,13.578,13.578,100000.0
2009-02-26 03:39:00,13.635,13.724,13.593,13.614,400000.0
2009-02-26 03:40:00,13.538,13.689,13.538,13.667,500000.0
2009-02-26 03:41:00,13.555,13.645,13.555,13.555,300000.0
2009-02-26 03:42:00,13.648,13.689,13.612,13.612,300000.0
2009-02-26 03:43:00,13.697,13.697,13.559,13.65,350000.0
2009-02-26 03:44:00,13.638,13.671,13.638,13.671,100000.0
2009-02-26 03:45:00,13.578,13.696,13.578,13.663,450000.0
2009-02-26 03:46:00,13.71,13.71,13.7,13.7,300000.0
2009-02-26 03:47:00,13.629,13.691,13.612,13.612,300000.0
2009-02-26 03:48:00,13.586,13.701,13.561,13.568,700000.0
2009-02-26 03:49:00,13.66,13.688,13.555,13.555,500000.0
2009-02-26 03:50:00,13.639,13.661,13.521,13.522,800000.0
2009-02-26 03:52:00,13.641,13.641,13.557,13.557,100000.0
2009-02-26 03:53:00,13.612,13.612,13.575,13.575,100000.0
2009-02-26 03:54:00,13.635,13.701,13.617,13.617,150000.0
2009-02-26 03:55:00,13.682,13.682,13.54,13.644,650000.0
2009-02-26 03:56:00,13.661,13.669,13.557,13.645,350000.0
2009-02-26 03:57:00,13.69,13.69,13.69,13.69,100000.0
2009-02-26 03:58:00,13.571,13.677,13.571,13.677,350000.0
2009-02-26 04:00:00,13.643,13.656,13.556,13.654,500000.0
2009-02-26 04:01:00,13.626,13.668,13.626,13.668,200000.0
2009-02-26 04:02:00,13.645,13.659,13.645,13.659,100000.0
2009-02-26 04:04:00,13.69,13.69,13.69,13.69,250000.0
2009-02-26 04:06:00,13.661,13.674,13.611,13.674,250000.0
2009-02-26 04:09:00,13.644,13.668,13.582,13.665,600000.0
2009-02-26 04:10:00,13.677,13.677,13.67,13.67,100000.0
2009-02-26 04:11:00,13.71,13.71,13.7,13.7,300000.0
2009-02-26 04:12:00,13.641,13.675,13.572,13.572,300000.0
2009-02-26 04:13:00,13.675,13.675,13.546,13.555,450000.0
2009-02-26 04:15:00,13.602,13.676,13.602,13.676,100000.0
2009-02-26 04:16:00,13.651,13.676,13.602,13.676,250000.0
2009-02-26 04:18:00,13.573,13.651,13.567,13.65,200000.0
2009-02-26 04:20:00,13.641,13.666,13.592,13.666,250000.0
2009-02-26 04:22:00,13.629,13.692,13.589,13.595,400000.0
2009-02-26 04:23:00,13.647,13.703,13.629,13.671,400000.0
2009-02-26 04:27:00,13.631,13.701,13.631,13.701,200000.0
2009-02-26 04:28:00,13.688,13.688,13.532,13.605,350000.0
2009-02-26 04:29:00,13.667,13.683,13.579,13.681,250000.0
2009-02-26 04:30:00,13.641,13.699,13.607,13.607,350000.0
2009-02-26 04:33:00,13.66,13.685,13.66,13.685,100000.0
2009-02-26 04:38:00,13.567,13.712,13.567,13.635,400000.0
2009-02-26 04:39:00,13.631,13.713,13.56,13.643,500000.0
2009-02-26 04:40:00,13.545,13.669,13.539,13.608,300000.0
2009-02-26 04:41:00,13.704,13.706,13.632,13.706,200000.0
2009-02-26 04:42:00,13.642,13.686,13.568,13.686,400000.0
2009-02-26 04:45:00,13.643,13.643,13.523,13.551,450000.0
2009-02-26 04:46:00,13.656,13.688,13.56,13.582,400000.0
2009-02-26 04:48:00,13.678,13.704,13.568,13.601,250000.0
2009-02-26 04:49:00,13.602,13.714,13.571,13.598,300000.0
2009-02-26 04:50:00,13.567,13.666,13.543,13.65,350000.0
2009-02-26 04:51:00,13.664,13.664,13.588,13.588,100000.0
2009-02-26 04:53:00,13.561,13.703,13.561,13.663,350000.0
2009-02-26 04:54:00,13.692,13.692,13.584,13.611,450000.0
2009-02-26 04:55:00,13.57,13.703,13.57,13.669,400000.0
2009-02-26 04:56:00,13.679,13.694,13.59,13.657,400000.0
2009-02-26 04:57:00,13.692,13.705,13.609,13.692,650000.0
2009-02-26 04:58:00,13.68,13.702,13.605,13.605,250000.0
2009-02-26 04:59:00,13.593,13.689,13.565,13.662,400000.0
2009-02-26 05:00:00,13.579,13.703,13.579,13.695,350000.0
2009-02-26 05:01:00,13.703,13.717,13.69,13.717,250000.0
2009-02-26 05:02:00,13.641,13.716,13.633,13.716,550000.0
2009-02-26 05:03:00,13.689,13.745,13.633,13.633,350000.0
2009-02-26 05:04:00,13.651,13.713,13.579,13.713,350000.0
2009-02-26 05:06:00,13.671,13.713,13.593,13.702,500000.0
2009-02-26 05:07:00,13.715,13.741,13.637,13.637,450000.0
2009-02-26 05:09:00,13.658,13.71,13.559,13.683,1200000.0
2009-02-26 05:10:00,13.509,13.667,13.509,13.663,400000.0
2009-02-26 05:11:00,13.635,13.726,13.608,13.693,450000.0
2009-02-26 05:12:00,13.573,13.706,13.573,13.706,100000.0
2009-02-26 05:13:00,13.618,13.734,13.592,13.592,400000.0
2009-02-26 05:14:00,13.594,13.706,13.594,13.602,250000.0
2009-02-26 05:15:00,13.703,13.721,13.615,13.721,550000.0
2009-02-26 05:17:00,13.713,13.713,13.607,13.701,700000.0
2009-02-26 05:18:00,13.673,13.692,13.56,13.646,450000.0
2009-02-26 05:19:00,13.626,13.716,13.612,13.716,250000.0
2009-02-26 05:20:00,13.691,13.721,13.611,13.674,450000.0
2009-02-26 05:21:00,13.638,13.665,13.6,13.636,550000.0
2009-02-26 05:22:00,13.668,13.668,13.579,13.655,800000.0
2009-02-26 05:23:00,13.714,13.715,13.612,13.715,700000.0
2009-02-26 05:24:00,13.71,13.72,13.71,13.72,800000.0
2009-02-26 05:25:00,13.71,13.724,13.64,13.716,800000.0
2009-02-26 05:26:00,13.681,13.706,13.605,13.68,600000.0
2009-02-26 05:27:00,13.638,13.723,13.604,13.612,350000.0
2009-02-26 05:28:00,13.623,13.708,13.583,13.583,350000.0
2009-02-26 05:30:00,13.662,13.662,13.51,13.594,550000.0
2009-02-26 05:31:00,13.674,13.702,13.58,13.61,600000.0
2009-02-26 05:32:00,13.694,13.698,13.562,13.664,350000.0
2009-02-26 05:33:00,13.648,13.707,13.579,13.656,450000.0
2009-02-26 05:34:00,13.664,13.715,13.588,13.597,350000.0
2009-02-26 05:36:00,13.667,13.672,13.536,13.624,450000.0
2009-02-26 05:37:00,13.676,13.712,13.621,13.675,350000.0
2009-02-26 05:38:00,13.576,13.657,13.57,13.593,200000.0
2009-02-26 05:40:00,13.678,13.701,13.565,13.701,700000.0
2009-02-26 05:41:00,13.602,13.685,13.57,13.575,350000.0
2009-02-26 05:42:00,13.573,13.681,13.573,13.647,300000.0
2009-02-26 05:43:00,13.68,13.68,13.578,13.597,550000.0
2009-02-26 05:44:00,13.671,13.686,13.57,13.601,550000.0
2009-02-26 05:46:00,13.575,13.688,13.575,13.58,400000.0
2009-02-26 05:47:00,13.602,13.724,13.576,13.69,450000.0
2009-02-26 05:48:00,13.557,13.725,13.547,13.618,500000.0
2009-02-26 05:49:00,13.71,13.723,13.636,13.647,650000.0
2009-02-26 05:50:00,13.677,13.694,13.569,13.694,400000.0
2009-02-26 05:51:00,13.721,13.778,13.63,13.64,600000.0
2009-02-26 05:55:00,13.693,13.721,13.608,13.715,450000.0
2009-02-26 05:56:00,13.688,13.697,13.586,13.674,750000.0
2009-02-26 05:57:00,13.648,13.748,13.606,13.692,650000.0
2009-02-26 05:58:00,13.57,13.689,13.57,13.593,400000.0
2009-02-26 05:59:00,13.684,13.684,13.548,13.68,450000.0
2009-02-26 06:00:00,13.682,13.731,13.584,13.668,650000.0
2009-02-26 06:01:00,13.649,13.714,13.644,13.714,250000.0
2009-02-26 06:02:00,13.706,13.715,13.598,13.685,550000.0
2009-02-26 06:03:00,13.67,13.716,13.621,13.71,450000.0
2009-02-26 06:06:00,13.613,13.719,13.596,13.645,350000.0
2009-02-26 06:07:00,13.633,13.712,13.565,13.641,600000.0
2009-02-26 06:08:00,13.704,13.734,13.606,13.606,700000.0
2009-02-26 06:09:00,13.588,13.708,13.588,13.659,550000.0
2009-02-26 06:10:00,13.674,13.761,13.603,13.603,650000.0
2009-02-26 06:12:00,13.691,13.691,13.549,13.595,550000.0
2009-02-26 06:13:00,13.697,13.71,13.599,13.682,450000.0
2009-02-26 06:14:00,13.705,13.725,13.618,13.671,450000.0
2009-02-26 06:15:00,13.592,13.714,13.589,13.708,800000.0
2009-02-26 06:16:00,13.706,13.706,13.547,13.598,600000.0
2009-02-26 06:17:00,13.592,13.686,13.592,13.676,250000.0
2009-02-26 06:18:00,13.647,13.728,13.647,13.707,400000.0
2009-02-26 06:19:00,13.709,13.709,13.59,13.611,450000.0
2009-02-26 06:20:00,13.653,13.664,13.624,13.624,150000.0
2009-02-26 06:21:00,13.703,13.723,13.582,13.672,500000.0
2009-02-26 06:22:00,13.712,13.735,13.634,13.684,350000.0
2009-02-26 06:23:00,13.718,13.756,13.621,13.658,350000.0
2009-02-26 06:24:00,13.55,13.755,13.55,13.694,350000.0
2009-02-26 06:25:00,13.573,13.715,13.573,13.688,450000.0
2009-02-26 06:26:00,13.703,13.715,13.56,13.676,450000.0
2009-02-26 06:27:00,13.705,13.714,13.588,13.705,500000.0
2009-02-26 06:28:00,13.682,13.738,13.627,13.627,400000.0
2009-02-26 06:29:00,13.716,13.746,13.585,13.585,450000.0
2009-02-26 06:30:00,13.681,13.691,13.621,13.635,400000.0
2009-02-26 06:31:00,13.604,13.695,13.532,13.56,550000.0
2009-02-26 06:32:00,13.702,13.712,13.575,13.575,350000.0
2009-02-26 06:33:00,13.7,13.7,13.575,13.575,200000.0
2009-02-26 06:34:00,13.628,13.693,13.616,13.665,350000.0
2009-02-26 06:35:00,13.714,13.714,13.577,13.653,400000.0
2009-02-26 06:36:00,13.687,13.728,13.612,13.687,500000.0
2009-02-26 06:37:00,13.59,13.69,13.573,13.619,350000.0
2009-02-26 06:38:00,13.71,13.723,13.631,13.723,500000.0
2009-02-26 06:39:00,13.712,13.716,13.597,13.716,400000.0
2009-02-26 06:40:00,13.591,13.722,13.591,13.682,550000.0
2009-02-26 06:41:00,13.605,13.717,13.605,13.717,450000.0
2009-02-26 06:42:00,13.659,13.71,13.574,13.649,400000.0
2009-02-26 06:43:00,13.675,13.706,13.614,13.706,400000.0
2009-02-26 06:44:00,13.642,13.67,13.55,13.67,400000.0
2009-02-26 06:45:00,13.574,13.678,13.533,13.558,400000.0
2009-02-26 06:46:00,13.7,13.703,13.58,13.657,400000.0
2009-02-26 06:47:00,13.568,13.705,13.566,13.566,400000.0
2009-02-26 06:48:00,13.652,13.665,13.58,13.595,200000.0
2009-02-26 06:49:00,13.587,13.696,13.587,13.696,350000.0
2009-02-26 06:50:00,13.705,13.732,13.603,13.723,350000.0
2009-02-26 06:51:00,13.656,13.676,13.572,13.63,450000.0
2009-02-26 06:52:00,13.652,13.652,13.579,13.651,350000.0
2009-02-26 06:53:00,13.637,13.671,13.519,13.639,500000.0
2009-02-26 06:54:00,13.548,13.662,13.548,13.638,500000.0
2009-02-26 06:55:00,13.624,13.698,13.566,13.566,350000.0
2009-02-26 06:56:00,13.631,13.676,13.591,13.591,350000.0
2009-02-26 06:57:00,13.649,13.676,13.59,13.652,350000.0
2009-02-26 06:58:00,13.684,13.701,13.606,13.7,400000.0
2009-02-26 06:59:00,13.691,13.693,13.548,13.641,550000.0
2009-02-26 07:00:00,13.664,13.692,13.545,13.578,550000.0
2009-02-26 07:01:00,13.634,13.71,13.628,13.696,450000.0
2009-02-26 07:02:00,13.698,13.698,13.548,13.583,500000.0
2009-02-26 07:03:00,13.68,13.68,13.567,13.68,550000.0
2009-02-26 07:04:00,13.648,13.686,13.561,13.667,450000.0
2009-02-26 07:05:00,13.668,13.703,13.636,13.645,500000.0
2009-02-26 07:06:00,13.683,13.683,13.534,13.623,350000.0
2009-02-26 07:07:00,13.692,13.692,13.614,13.632,500000.0
2009-02-26 07:08:00,13.601,13.677,13.578,13.677,550000.0
2009-02-26 07:09:00,13.688,13.688,13.615,13.671,350000.0
2009-02-26 07:10:00,13.599,13.669,13.589,13.669,450000.0
2009-02-26 07:11:00,13.698,13.698,13.644,13.676,350000.0
2009-02-26 07:12:00,13.672,13.706,13.646,13.653,350000.0
2009-02-26 07:13:00,13.597,13.682,13.597,13.624,400000.0
2009-02-26 07:14:00,13.573,13.664,13.573,13.636,350000.0
2009-02-26 07:15:00,13.599,13.672,13.548,13.601,350000.0
2009-02-26 07:16:00,13.543,13.648,13.516,13.533,450000.0
2009-02-26 07:17:00,13.639,13.673,13.582,13.651,550000.0
2009-02-26 07:18:00,13.596,13.641,13.572,13.641,350000.0
2009-02-26 07:19:00,13.637,13.649,13.584,13.587,400000.0
2009-02-26 07:20:00,13.5,13.583,13.5,13.541,350000.0
2009-02-26 07:21:00,13.613,13.625,13.496,13.613,500000.0
2009-02-26 07:22:00,13.644,13.644,13.527,13.527,500000.0
2009-02-26 07:23:00,13.584,13.624,13.512,13.62,500000.0
2009-02-26 07:24:00,13.579,13.594,13.523,13.545,350000.0
2009-02-26 07:25:00,13.557,13.607,13.484,13.563,600000.0
2009-02-26 07:26:00,13.496,13.607,13.495,13.496,500000.0
2009-02-26 07:27:00,13.6,13.624,13.473,13.522,550000.0
2009-02-26 07:28:00,13.538,13.632,13.521,13.521,400000.0
2009-02-26 07:29:00,13.601,13.64,13.513,13.64,750000.0
2009-02-26 07:30:00,13.6,13.659,13.539,13.604,500000.0
2009-02-26 07:31:00,13.639,13.639,13.499,13.593,750000.0
2009-02-26 07:32:00,13.563,13.644,13.529,13.644,650000.0
2009-02-26 07:33:00,13.619,13.695,13.55,13.552,900000.0
2009-02-26 07:34:00,13.509,13.655,13.509,13.543,450000.0
2009-02-26 07:35:00,13.653,13.653,13.574,13.602,350000.0
2009-02-26 07:36:00,13.639,13.639,13.497,13.525,350000.0
2009-02-26 07:37:00,13.566,13.607,13.485,13.607,550000.0
2009-02-26 07:38:00,13.561,13.652,13.542,13.542,350000.0
2009-02-26 07:39:00,13.651,13.651,13.504,13.596,400000.0
2009-02-26 07:40:00,13.565,13.68,13.565,13.614,400000.0
2009-02-26 07:41:00,13.59,13.631,13.489,13.621,500000.0
2009-02-26 07:42:00,13.469,13.665,13.469,13.632,350000.0
2009-02-26 07:43:00,13.641,13.641,13.495,13.598,400000.0
2009-02-26 07:44:00,13.629,13.629,13.512,13.521,350000.0
2009-02-26 07:45:00,13.554,13.674,13.537,13.66,1000000.0
2009-02-26 07:46:00,13.521,13.633,13.521,13.606,350000.0
2009-02-26 07:47:00,13.576,13.675,13.557,13.589,550000.0
2009-02-26 07:48:00,13.639,13.658,13.537,13.588,800000.0
2009-02-26 07:49:00,13.519,13.634,13.518,13.634,450000.0
2009-02-26 07:50:00,13.568,13.651,13.512,13.546,900000.0
2009-02-26 07:52:00,13.613,13.613,13.514,13.603,350000.0
2009-02-26 07:53:00,13.558,13.638,13.526,13.606,550000.0
2009-02-26 07:54:00,13.565,13.628,13.524,13.602,500000.0
2009-02-26 07:55:00,13.61,13.62,13.61,13.62,800000.0
2009-02-26 07:56:00,13.585,13.649,13.489,13.54,800000.0
2009-02-26 07:57:00,13.576,13.592,13.503,13.575,400000.0
2009-02-26 07:58:00,13.541,13.624,13.51,13.589,850000.0
2009-02-26 07:59:00,13.608,13.612,13.497,13.612,350000.0
2009-02-26 08:00:00,13.591,13.657,13.515,13.611,550000.0
2009-02-26 08:01:00,13.592,13.619,13.505,13.583,350000.0
2009-02-26 08:02:00,13.471,13.597,13.471,13.591,450000.0
2009-02-26 08:03:00,13.596,13.617,13.507,13.534,400000.0
2009-02-26 08:04:00,13.559,13.611,13.491,13.527,400000.0
2009-02-26 08:05:00,13.47,13.567,13.47,13.548,400000.0
2009-02-26 08:06:00,13.579,13.579,13.469,13.521,400000.0
2009-02-26 08:07:00,13.581,13.589,13.479,13.589,500000.0
2009-02-26 08:08:00,13.495,13.572,13.433,13.481,400000.0
2009-02-26 08:09:00,13.524,13.583,13.48,13.583,300000.0
2009-02-26 08:10:00,13.489,13.569,13.47,13.56,350000.0
2009-02-26 08:12:00,13.5,13.62,13.478,13.505,400000.0
2009-02-26 08:13:00,13.505,13.615,13.49,13.601,550000.0
2009-02-26 08:14:00,13.538,13.592,13.486,13.486,500000.0
2009-02-26 08:15:00,13.589,13.589,13.459,13.549,550000.0
2009-02-26 08:16:00,13.513,13.587,13.48,13.48,500000.0
2009-02-26 08:17:00,13.447,13.546,13.447,13.542,500000.0
2009-02-26 08:18:00,13.53,13.573,13.46,13.46,400000.0
2009-02-26 08:19:00,13.448,13.548,13.446,13.487,700000.0
2009-02-26 08:20:00,13.508,13.605,13.489,13.502,500000.0
2009-02-26 08:21:00,13.53,13.584,13.474,13.574,450000.0
2009-02-26 08:22:00,13.552,13.552,13.445,13.445,500000.0
2009-02-26 08:23:00,13.488,13.54,13.468,13.516,350000.0
2009-02-26 08:24:00,13.479,13.546,13.479,13.487,350000.0
2009-02-26 08:25:00,13.466,13.563,13.442,13.515,650000.0
2009-02-26 08:26:00,13.541,13.542,13.435,13.542,400000.0
2009-02-26 08:27:00,13.514,13.588,13.463,13.463,350000.0
2009-02-26 08:28:00,13.566,13.567,13.467,13.567,500000.0
2009-02-26 08:29:00,13.536,13.536,13.393,13.42,400000.0
2009-02-26 08:30:00,13.437,13.53,13.437,13.491,400000.0
2009-02-26 08:31:00,13.477,13.535,13.452,13.468,500000.0
2009-02-26 08:32:00,13.594,13.612,13.528,13.595,550000.0
2009-02-26 08:33:00,13.515,13.586,13.451,13.501,500000.0
2009-02-26 08:34:00,13.478,13.579,13.433,13.454,500000.0
2009-02-26 08:35:00,13.6,13.6,13.419,13.52,550000.0
2009-02-26 08:36:00,13.463,13.585,13.448,13.574,450000.0
2009-02-26 08:37:00,13.544,13.573,13.429,13.573,450000.0
2009-02-26 08:38:00,13.55,13.573,13.431,13.541,400000.0
2009-02-26 08:39:00,13.504,13.588,13.47,13.522,550000.0
2009-02-26 08:40:00,13.543,13.577,13.468,13.518,350000.0
2009-02-26 08:41:00,13.507,13.607,13.443,13.607,350000.0
2009-02-26 08:42:00,13.573,13.586,13.478,13.484,550000.0
2009-02-26 08:43:00,13.527,13.61,13.498,13.499,350000.0
2009-02-26 08:44:00,13.528,13.618,13.496,13.55,550000.0
2009-02-26 08:45:00,13.486,13.612,13.486,13.612,400000.0
2009-02-26 08:46:00,13.597,13.632,13.494,13.539,600000.0
2009-02-26 08:47:00,13.642,13.642,13.475,13.519,400000.0
2009-02-26 08:48:00,13.634,13.634,13.531,13.634,550000.0
2009-02-26 08:49:00,13.563,13.633,13.514,13.611,450000.0
2009-02-26 08:50:00,13.602,13.632,13.48,13.609,500000.0
2009-02-26 08:51:00,13.55,13.679,13.55,13.639,400000.0
2009-02-26 08:52:00,13.627,13.667,13.565,13.59,350000.0
2009-02-26 08:53:00,13.627,13.657,13.521,13.636,500000.0
2009-02-26 08:54:00,13.529,13.657,13.529,13.593,450000.0
2009-02-26 08:55:00,13.506,13.598,13.492,13.521,450000.0
2009-02-26 08:56:00,13.484,13.602,13.484,13.489,550000.0
2009-02-26 08:57:00,13.636,13.636,13.497,13.497,400000.0
2009-02-26 08:58:00,13.63,13.641,13.495,13.64,450000.0
2009-02-26 08:59:00,13.641,13.641,13.58,13.58,350000.0
2009-02-26 09:00:00,13.572,13.684,13.571,13.601,600000.0
2009-02-26 09:01:00,13.559,13.62,13.535,13.557,400000.0
2009-02-26 09:02:00,13.59,13.632,13.52,13.52,500000.0
2009-02-26 09:03:00,13.507,13.602,13.433,13.602,550000.0
2009-02-26 09:04:00,13.596,13.617,13.5,13.534,350000.0
2009-02-26 09:05:00,13.623,13.65,13.52,13.52,750000.0
2009-02-26 09:06:00,13.494,13.632,13.494,13.632,550000.0
2009-02-26 09:07:00,13.514,13.605,13.479,13.518,500000.0
2009-02-26 09:08:00,13.63,13.634,13.522,13.615,550000.0
2009-02-26 09:09:00,13.578,13.627,13.489,13.627,950000.0
2009-02-26 09:10:00,13.539,13.589,13.412,13.519,450000.0
2009-02-26 09:11:00,13.59,13.639,13.496,13.632,500000.0
2009-02-26 09:12:00,13.597,13.608,13.481,13.574,400000.0
2009-02-26 09:13:00,13.581,13.626,13.483,13.576,400000.0
2009-02-26 09:14:00,13.602,13.652,13.537,13.652,350000.0
2009-02-26 09:15:00,13.627,13.67,13.528,13.528,400000.0
2009-02-26 09:16:00,13.648,13.648,13.515,13.515,450000.0
2009-02-26 09:17:00,13.555,13.643,13.549,13.643,400000.0
2009-02-26 09:18:00,13.51,13.654,13.487,13.521,400000.0
2009-02-26 09:19:00,13.528,13.612,13.469,13.612,600000.0
2009-02-26 09:20:00,13.595,13.64,13.549,13.605,400000.0
2009-02-26 09:21:00,13.625,13.628,13.523,13.623,400000.0
2009-02-26 09:22:00,13.641,13.663,13.549,13.618,600000.0
2009-02-26 09:23:00,13.612,13.651,13.528,13.58,600000.0
2009-02-26 09:24:00,13.621,13.643,13.491,13.643,550000.0
2009-02-26 09:25:00,13.515,13.647,13.515,13.604,550000.0
2009-02-26 09:26:00,13.606,13.66,13.526,13.569,600000.0
2009-02-26 09:27:00,13.567,13.624,13.548,13.622,350000.0
2009-02-26 09:28:00,13.578,13.721,13.578,13.638,550000.0
2009-02-26 09:29:00,13.599,13.671,13.563,13.671,450000.0
2009-02-26 09:30:00,13.615,13.71,13.604,13.617,700000.0
2009-02-26 09:31:00,13.58,13.69,13.553,13.558,450000.0
2009-02-26 09:32:00,13.688,13.691,13.615,13.691,350000.0
2009-02-26 09:33:00,13.659,13.686,13.547,13.666,400000.0
2009-02-26 09:34:00,13.636,13.732,13.594,13.594,350000.0
2009-02-26 09:35:00,13.578,13.69,13.578,13.658,550000.0
2009-02-26 09:36:00,13.564,13.699,13.564,13.684,400000.0
2009-02-26 09:37:00,13.706,13.718,13.599,13.698,450000.0
2009-02-26 09:38:00,13.704,13.727,13.637,13.665,350000.0
2009-02-26 09:39:00,13.636,13.722,13.602,13.631,700000.0
2009-02-26 09:40:00,13.666,13.705,13.58,13.58,400000.0
2009-02-26 09:41:00,13.69,13.735,13.62,13.721,350000.0
2009-02-26 09:42:00,13.599,13.713,13.599,13.601,350000.0
2009-02-26 09:43:00,13.661,13.683,13.57,13.649,450000.0
2009-02-26 09:44:00,13.655,13.694,13.619,13.643,600000.0
2009-02-26 09:45:00,13.673,13.695,13.562,13.66,650000.0
2009-02-26 09:46:00,13.703,13.706,13.573,13.586,350000.0
2009-02-26 09:47:00,13.611,13.65,13.559,13.563,400000.0
2009-02-26 09:49:00,13.672,13.684,13.595,13.595,350000.0
2009-02-26 09:50:00,13.655,13.681,13.555,13.673,450000.0
2009-02-26 09:51:00,13.627,13.698,13.568,13.698,550000.0
2009-02-26 09:52:00,13.562,13.666,13.527,13.666,300000.0
2009-02-26 09:53:00,13.66,13.674,13.547,13.614,500000.0
2009-02-26 09:54:00,13.622,13.649,13.54,13.595,450000.0
2009-02-26 09:55:00,13.61,13.708,13.61,13.628,350000.0
2009-02-26 09:56:00,13.568,13.682,13.557,13.557,550000.0
2009-02-26 09:57:00,13.585,13.681,13.534,13.662,750000.0
2009-02-26 09:58:00,13.665,13.754,13.612,13.665,350000.0
2009-02-26 09:59:00,13.574,13.694,13.574,13.627,650000.0
2009-02-26 10:00:00,13.575,13.681,13.55,13.603,600000.0
2009-02-26 10:01:00,13.694,13.694,13.559,13.559,350000.0
2009-02-26 10:02:00,13.673,13.675,13.556,13.639,400000.0
2009-02-26 10:03:00,13.647,13.647,13.521,13.521,350000.0
2009-02-26 10:04:00,13.618,13.676,13.549,13.674,400000.0
2009-02-26 10:05:00,13.594,13.668,13.567,13.639,450000.0
2009-02-26 10:06:00,13.532,13.697,13.532,13.572,700000.0
2009-02-26 10:07:00,13.644,13.715,13.589,13.693,450000.0
2009-02-26 10:08:00,13.64,13.673,13.572,13.572,500000.0
2009-02-26 10:09:00,13.586,13.659,13.526,13.659,600000.0
2009-02-26 10:10:00,13.562,13.674,13.537,13.646,600000.0
2009-02-26 10:11:00,13.589,13.634,13.552,13.587,400000.0
2009-02-26 10:12:00,13.608,13.719,13.579,13.693,500000.0
2009-02-26 10:13:00,13.626,13.721,13.604,13.705,750000.0
2009-02-26 10:14:00,13.61,13.69,13.603,13.69,400000.0
2009-02-26 10:15:00,13.577,13.684,13.577,13.655,350000.0
2009-02-26 10:16:00,13.682,13.7,13.565,13.665,500000.0
2009-02-26 10:17:00,13.597,13.687,13.586,13.608,350000.0
2009-02-26 10:18:00,13.618,13.692,13.566,13.646,550000.0
2009-02-26 10:19:00,13.689,13.689,13.53,13.673,450000.0
2009-02-26 10:20:00,13.59,13.65,13.56,13.586,550000.0
2009-02-26 10:21:00,13.536,13.652,13.536,13.647,650000.0
2009-02-26 10:22:00,13.629,13.656,13.539,13.643,400000.0
2009-02-26 10:23:00,13.637,13.656,13.551,13.551,550000.0
2009-02-26 10:24:00,13.543,13.679,13.543,13.573,450000.0
2009-02-26 10:25:00,13.604,13.665,13.55,13.652,500000.0
2009-02-26 10:26:00,13.653,13.703,13.592,13.592,350000.0
2009-02-26 10:27:00,13.644,13.668,13.564,13.564,400000.0
2009-02-26 10:28:00,13.628,13.705,13.597,13.649,350000.0
2009-02-26 10:29:00,13.659,13.712,13.589,13.697,500000.0
2009-02-26 10:30:00,13.629,13.675,13.602,13.602,350000.0
2009-02-26 10:31:00,13.621,13.75,13.612,13.696,450000.0
2009-02-26 10:32:00,13.73,13.73,13.581,13.616,400000.0
2009-02-26 10:33:00,13.673,13.694,13.591,13.674,550000.0
2009-02-26 10:34:00,13.718,13.746,13.597,13.644,700000.0
2009-02-26 10:35:00,13.672,13.699,13.579,13.699,350000.0
2009-02-26 10:36:00,13.584,13.722,13.576,13.722,450000.0
2009-02-26 10:37:00,13.685,13.726,13.607,13.635,500000.0
2009-02-26 10:38:00,13.604,13.706,13.604,13.611,400000.0
2009-02-26 10:39:00,13.648,13.765,13.587,13.587,400000.0
2009-02-26 10:40:00,13.619,13.718,13.567,13.593,400000.0
2009-02-26 10:41:00,13.692,13.692,13.556,13.631,350000.0
2009-02-26 10:42:00,13.628,13.729,13.584,13.707,550000.0
2009-02-26 10:43:00,13.664,13.677,13.56,13.658,550000.0
2009-02-26 10:44:00,13.593,13.716,13.586,13.667,550000.0
2009-02-26 10:45:00,13.567,13.692,13.567,13.67,350000.0
2009-02-26 10:46:00,13.593,13.69,13.578,13.615,550000.0
2009-02-26 10:47:00,13.671,13.706,13.579,13.701,450000.0
2009-02-26 10:48:00,13.681,13.681,13.553,13.652,450000.0
2009-02-26 10:49:00,13.659,13.699,13.574,13.681,500000.0
2009-02-26 10:50:00,13.662,13.69,13.589,13.589,450000.0
2009-02-26 10:52:00,13.616,13.699,13.564,13.646,500000.0
2009-02-26 10:53:00,13.664,13.664,13.538,13.628,450000.0
2009-02-26 10:54:00,13.636,13.651,13.573,13.585,550000.0
2009-02-26 10:55:00,13.621,13.666,13.589,13.589,400000.0
2009-02-26 10:56:00,13.618,13.666,13.618,13.665,450000.0
2009-02-26 10:57:00,13.546,13.656,13.523,13.609,350000.0
2009-02-26 10:58:00,13.663,13.663,13.543,13.555,350000.0
2009-02-26 10:59:00,13.65,13.65,13.498,13.498,450000.0
2009-02-26 11:00:00,13.565,13.663,13.521,13.521,350000.0
2009-02-26 11:01:00,13.539,13.653,13.499,13.601,600000.0
2009-02-26 11:02:00,13.486,13.575,13.436,13.534,350000.0
2009-02-26 11:03:00,13.53,13.625,13.51,13.625,550000.0
2009-02-26 11:04:00,13.563,13.563,13.475,13.551,600000.0
2009-02-26 11:05:00,13.448,13.633,13.448,13.582,550000.0
2009-02-26 11:06:00,13.561,13.561,13.35,13.501,500000.0
2009-02-26 11:07:00,13.409,13.566,13.409,13.451,450000.0
2009-02-26 11:08:00,13.519,13.519,13.4,13.417,400000.0
2009-02-26 11:09:00,13.504,13.504,13.405,13.502,500000.0
2009-02-26 11:10:00,13.431,13.599,13.431,13.434,400000.0
2009-02-26 11:11:00,13.505,13.54,13.409,13.513,350000.0
2009-02-26 11:12:00,13.458,13.495,13.391,13.492,450000.0
2009-02-26 11:13:00,13.519,13.519,13.377,13.471,400000.0
2009-02-26 11:14:00,13.394,13.524,13.369,13.434,550000.0
2009-02-26 11:15:00,13.439,13.504,13.369,13.369,350000.0
2009-02-26 11:16:00,13.416,13.535,13.398,13.399,350000.0
2009-02-26 11:17:00,13.527,13.547,13.407,13.442,400000.0
2009-02-26 11:18:00,13.446,13.509,13.371,13.509,400000.0
2009-02-26 11:19:00,13.403,13.503,13.402,13.493,550000.0
2009-02-26 11:20:00,13.337,13.504,13.337,13.491,400000.0
2009-02-26 11:21:00,13.368,13.468,13.368,13.46,550000.0
2009-02-26 11:22:00,13.387,13.47,13.359,13.359,350000.0
2009-02-26 11:23:00,13.39,13.472,13.341,13.354,500000.0
2009-02-26 11:24:00,13.344,13.458,13.344,13.345,450000.0
2009-02-26 11:25:00,13.338,13.448,13.333,13.446,400000.0
2009-02-26 11:26:00,13.352,13.41,13.304,13.407,400000.0
2009-02-26 11:27:00,13.34,13.437,13.34,13.418,500000.0
2009-02-26 11:28:00,13.276,13.368,13.251,13.354,350000.0
2009-02-26 11:29:00,13.379,13.387,13.278,13.293,550000.0
2009-02-26 11:30:00,13.298,13.409,13.298,13.324,450000.0
2009-02-26 11:31:00,13.34,13.434,13.334,13.358,450000.0
2009-02-26 11:32:00,13.29,13.399,13.272,13.299,400000.0
2009-02-26 11:33:00,13.308,13.375,13.295,13.295,500000.0
2009-02-26 11:34:00,13.338,13.385,13.291,13.346,400000.0
2009-02-26 11:35:00,13.248,13.41,13.248,13.344,350000.0
2009-02-26 11:36:00,13.362,13.425,13.266,13.266,550000.0
2009-02-26 11:37:00,13.361,13.425,13.299,13.356,350000.0
2009-02-26 11:38:00,13.341,13.435,13.283,13.286,500000.0
2009-02-26 11:39:00,13.359,13.39,13.262,13.262,400000.0
2009-02-26 11:40:00,13.313,13.43,13.313,13.386,550000.0
2009-02-26 11:41:00,13.31,13.393,13.279,13.345,350000.0
2009-02-26 11:42:00,13.378,13.383,13.252,13.252,500000.0
2009-02-26 11:43:00,13.333,13.412,13.327,13.412,450000.0
2009-02-26 11:44:00,13.278,13.396,13.278,13.384,500000.0
2009-02-26 11:45:00,13.403,13.403,13.302,13.317,400000.0
2009-02-26 11:46:00,13.377,13.425,13.292,13.321,400000.0
2009-02-26 11:47:00,13.394,13.456,13.285,13.388,400000.0
2009-02-26 11:48:00,13.333,13.403,13.325,13.368,450000.0
2009-02-26 11:49:00,13.39,13.39,13.284,13.353,450000.0
2009-02-26 11:50:00,13.34,13.398,13.289,13.398,350000.0
2009-02-26 11:51:00,13.302,13.401,13.234,13.314,550000.0
2009-02-26 11:52:00,13.265,13.407,13.265,13.381,500000.0
2009-02-26 11:53:00,13.382,13.438,13.301,13.432,500000.0
2009-02-26 11:54:00,13.421,13.422,13.291,13.345,400000.0
2009-02-26 11:55:00,13.333,13.403,13.29,13.403,350000.0
2009-02-26 11:56:00,13.364,13.377,13.23,13.265,500000.0
2009-02-26 11:57:00,13.366,13.399,13.27,13.399,550000.0
2009-02-26 11:58:00,13.291,13.416,13.283,13.416,350000.0
2009-02-26 11:59:00,13.3,13.416,13.3,13.307,350000.0
2009-02-26 12:00:00,13.398,13.398,13.29,13.392,550000.0
2009-02-26 12:01:00,13.353,13.409,13.246,13.284,750000.0
2009-02-26 12:02:00,13.38,13.38,13.298,13.33,350000.0
2009-02-26 12:03:00,13.299,13.392,13.284,13.321,550000.0
2009-02-26 12:04:00,13.326,13.388,13.284,13.316,400000.0
2009-02-26 12:05:00,13.394,13.416,13.311,13.311,350000.0
2009-02-26 12:06:00,13.359,13.388,13.276,13.368,500000.0
2009-02-26 12:07:00,13.326,13.37,13.294,13.351,450000.0
2009-02-26 12:08:00,13.308,13.39,13.29,13.35,550000.0
2009-02-26 12:09:00,13.259,13.363,13.259,13.354,500000.0
2009-02-26 12:10:00,13.358,13.383,13.277,13.32,400000.0
2009-02-26 12:11:00,13.315,13.402,13.29,13.309,550000.0
2009-02-26 12:12:00,13.267,13.399,13.267,13.293,350000.0
2009-02-26 12:13:00,13.418,13.418,13.268,13.376,400000.0
2009-02-26 12:14:00,13.346,13.407,13.288,13.407,350000.0
2009-02-26 12:15:00,13.335,13.377,13.312,13.312,400000.0
2009-02-26 12:16:00,13.325,13.398,13.305,13.305,500000.0
2009-02-26 12:17:00,13.261,13.379,13.261,13.355,400000.0
2009-02-26 12:18:00,13.297,13.393,13.277,13.277,500000.0
2009-02-26 12:19:00,13.363,13.409,13.28,13.313,500000.0
2009-02-26 12:20:00,13.282,13.398,13.282,13.289,550000.0
2009-02-26 12:21:00,13.413,13.448,13.298,13.298,600000.0
2009-02-26 12:22:00,13.352,13.433,13.319,13.374,550000.0
2009-02-26 12:23:00,13.334,13.368,13.262,13.273,400000.0
2009-02-26 12:24:00,13.375,13.405,13.293,13.383,600000.0
2009-02-26 12:25:00,13.389,13.414,13.307,13.307,350000.0
2009-02-26 12:26:00,13.385,13.385,13.26,13.31,400000.0
2009-02-26 12:27:00,13.362,13.371,13.268,13.338,350000.0
2009-02-26 12:28:00,13.281,13.378,13.268,13.268,550000.0
2009-02-26 12:29:00,13.27,13.387,13.27,13.387,350000.0
2009-02-26 12:30:00,13.29,13.4,13.233,13.343,500000.0
2009-02-26 12:31:00,13.382,13.382,13.291,13.291,400000.0
2009-02-26 12:32:00,13.308,13.347,13.257,13.335,400000.0
2009-02-26 12:33:00,13.269,13.383,13.243,13.331,550000.0
2009-02-26 12:34:00,13.271,13.357,13.271,13.316,350000.0
2009-02-26 12:35:00,13.363,13.41,13.261,13.333,500000.0
2009-02-26 12:36:00,13.334,13.361,13.288,13.361,350000.0
2009-02-26 12:37:00,13.372,13.418,13.352,13.406,400000.0
2009-02-26 12:38:00,13.327,13.412,13.327,13.382,400000.0
2009-02-26 12:39:00,13.304,13.489,13.304,13.32,550000.0
2009-02-26 12:40:00,13.413,13.413,13.28,13.349,350000.0
2009-02-26 12:41:00,13.406,13.407,13.259,13.335,400000.0
2009-02-26 12:42:00,13.335,13.434,13.31,13.382,550000.0
2009-02-26 12:43:00,13.392,13.418,13.316,13.388,500000.0
2009-02-26 12:44:00,13.329,13.436,13.306,13.344,500000.0
2009-02-26 12:45:00,13.374,13.397,13.246,13.355,400000.0
2009-02-26 12:46:00,13.309,13.398,13.309,13.354,400000.0
2009-02-26 12:47:00,13.298,13.407,13.25,13.407,500000.0
2009-02-26 12:48:00,13.43,13.432,13.31,13.31,450000.0
2009-02-26 12:49:00,13.358,13.445,13.327,13.336,500000.0
2009-02-26 12:50:00,13.352,13.456,13.305,13.343,450000.0
2009-02-26 12:51:00,13.333,13.458,13.333,13.431,350000.0
2009-02-26 12:52:00,13.411,13.485,13.368,13.428,500000.0
2009-02-26 12:53:00,13.405,13.485,13.358,13.485,400000.0
2009-02-26 12:54:00,13.491,13.491,13.414,13.449,550000.0
2009-02-26 12:55:00,13.411,13.534,13.411,13.474,500000.0
2009-02-26 12:56:00,13.435,13.533,13.397,13.397,400000.0
2009-02-26 12:57:00,13.506,13.528,13.405,13.439,400000.0
2009-02-26 12:58:00,13.481,13.515,13.394,13.515,450000.0
2009-02-26 12:59:00,13.49,13.545,13.387,13.437,350000.0
2009-02-26 13:00:00,13.5,13.519,13.401,13.519,350000.0
2009-02-26 13:01:00,13.489,13.489,13.389,13.424,450000.0
2009-02-26 13:02:00,13.43,13.536,13.408,13.438,400000.0
2009-02-26 13:03:00,13.476,13.551,13.382,13.513,600000.0
2009-02-26 13:04:00,13.498,13.526,13.402,13.51,400000.0
2009-02-26 13:05:00,13.389,13.51,13.389,13.501,550000.0
2009-02-26 13:06:00,13.531,13.531,13.393,13.479,450000.0
2009-02-26 13:07:00,13.449,13.535,13.417,13.47,500000.0
2009-02-26 13:08:00,13.518,13.546,13.451,13.461,350000.0
2009-02-26 13:09:00,13.415,13.514,13.392,13.442,500000.0
2009-02-26 13:10:00,13.448,13.518,13.436,13.501,400000.0
2009-02-26 13:11:00,13.411,13.506,13.407,13.478,400000.0
2009-02-26 13:12:00,13.509,13.518,13.357,13.454,550000.0
2009-02-26 13:13:00,13.399,13.477,13.353,13.477,450000.0
2009-02-26 13:14:00,13.388,13.477,13.388,13.454,400000.0
2009-02-26 13:15:00,13.424,13.491,13.34,13.34,350000.0
2009-02-26 13:16:00,13.449,13.449,13.322,13.429,350000.0
2009-02-26 13:17:00,13.388,13.503,13.384,13.44,500000.0
2009-02-26 13:18:00,13.441,13.469,13.323,13.463,450000.0
2009-02-26 13:19:00,13.462,13.462,13.35,13.361,400000.0
2009-02-26 13:20:00,13.352,13.424,13.315,13.387,500000.0
2009-02-26 13:21:00,13.374,13.47,13.329,13.47,500000.0
2009-02-26 13:22:00,13.458,13.458,13.311,13.334,450000.0
2009-02-26 13:23:00,13.431,13.485,13.369,13.485,400000.0
2009-02-26 13:24:00,13.458,13.458,13.342,13.45,350000.0
2009-02-26 13:25:00,13.459,13.482,13.403,13.471,350000.0
2009-02-26 13:26:00,13.349,13.472,13.332,13.408,650000.0
2009-02-26 13:27:00,13.424,13.444,13.346,13.427,350000.0
2009-02-26 13:28:00,13.413,13.481,13.354,13.481,400000.0
2009-02-26 13:29:00,13.454,13.454,13.283,13.328,550000.0
2009-02-26 13:30:00,13.438,13.477,13.371,13.371,550000.0
2009-02-26 13:31:00,13.355,13.452,13.295,13.442,450000.0
2009-02-26 13:32:00,13.383,13.452,13.329,13.394,400000.0
2009-02-26 13:33:00,13.394,13.464,13.354,13.397,450000.0
2009-02-26 13:34:00,13.428,13.449,13.363,13.375,450000.0
2009-02-26 13:35:00,13.447,13.479,13.371,13.436,400000.0
2009-02-26 13:36:00,13.383,13.458,13.324,13.42,450000.0
2009-02-26 13:37:00,13.409,13.451,13.332,13.451,400000.0
2009-02-26 13:38:00,13.398,13.468,13.347,13.46,400000.0
2009-02-26 13:39:00,13.437,13.455,13.344,13.442,500000.0
2009-02-26 13:40:00,13.345,13.5,13.343,13.475,700000.0
2009-02-26 13:41:00,13.388,13.417,13.344,13.372,400000.0
2009-02-26 13:42:00,13.436,13.497,13.367,13.414,400000.0
2009-02-26 13:43:00,13.415,13.493,13.362,13.433,400000.0
2009-02-26 13:44:00,13.395,13.456,13.351,13.425,350000.0
2009-02-26 13:45:00,13.441,13.495,13.375,13.422,550000.0
2009-02-26 13:46:00,13.38,13.466,13.37,13.37,500000.0
2009-02-26 13:47:00,13.349,13.38,13.313,13.32,350000.0
2009-02-26 13:48:00,13.363,13.462,13.34,13.462,500000.0
2009-02-26 13:49:00,13.456,13.467,13.333,13.393,400000.0
2009-02-26 13:50:00,13.36,13.442,13.309,13.442,400000.0
2009-02-26 13:51:00,13.452,13.5,13.363,13.4,400000.0
2009-02-26 13:52:00,13.479,13.479,13.357,13.449,350000.0
2009-02-26 13:53:00,13.379,13.467,13.379,13.383,450000.0
2009-02-26 13:54:00,13.454,13.454,13.304,13.434,400000.0
2009-02-26 13:55:00,13.465,13.472,13.351,13.351,400000.0
2009-02-26 13:56:00,13.42,13.435,13.353,13.36,350000.0
2009-02-26 13:57:00,13.427,13.449,13.325,13.449,350000.0
2009-02-26 13:58:00,13.44,13.452,13.36,13.452,400000.0
2009-02-26 13:59:00,13.399,13.452,13.302,13.346,600000.0
2009-02-26 14:00:00,13.443,13.443,13.337,13.423,350000.0
2009-02-26 14:01:00,13.313,13.455,13.312,13.455,750000.0
2009-02-26 14:02:00,13.41,13.485,13.347,13.482,400000.0
2009-02-26 14:03:00,13.42,13.42,13.323,13.35,500000.0
2009-02-26 14:04:00,13.467,13.467,13.36,13.464,350000.0
2009-02-26 14:05:00,13.382,13.466,13.332,13.466,400000.0
2009-02-26 14:06:00,13.434,13.453,13.334,13.453,400000.0
2009-02-26 14:07:00,13.355,13.446,13.355,13.426,400000.0
2009-02-26 14:08:00,13.45,13.45,13.306,13.33,350000.0
2009-02-26 14:09:00,13.308,13.442,13.289,13.372,550000.0
2009-02-26 14:10:00,13.326,13.463,13.326,13.354,350000.0
2009-02-26 14:11:00,13.41,13.44,13.353,13.44,350000.0
2009-02-26 14:12:00,13.416,13.473,13.355,13.433,400000.0
2009-02-26 14:13:00,13.369,13.435,13.301,13.329,400000.0
2009-02-26 14:14:00,13.418,13.44,13.292,13.336,350000.0
2009-02-26 14:15:00,13.439,13.439,13.313,13.313,450000.0
2009-02-26 14:16:00,13.373,13.485,13.307,13.421,750000.0
2009-02-26 14:17:00,13.296,13.385,13.296,13.344,350000.0
2009-02-26 14:18:00,13.344,13.43,13.339,13.345,400000.0
2009-02-26 14:19:00,13.44,13.44,13.368,13.368,400000.0
2009-02-26 14:20:00,13.387,13.491,13.369,13.369,600000.0
2009-02-26 14:21:00,13.445,13.445,13.329,13.439,400000.0
2009-02-26 14:22:00,13.412,13.458,13.359,13.458,350000.0
2009-02-26 14:23:00,13.43,13.48,13.341,13.353,650000.0
2009-02-26 14:24:00,13.346,13.437,13.299,13.405,550000.0
2009-02-26 14:25:00,13.41,13.423,13.263,13.263,700000.0
2009-02-26 14:26:00,13.357,13.451,13.302,13.375,350000.0
2009-02-26 14:27:00,13.298,13.398,13.293,13.392,450000.0
2009-02-26 14:28:00,13.39,13.39,13.246,13.361,550000.0
2009-02-26 14:29:00,13.391,13.397,13.318,13.397,450000.0
2009-02-26 14:30:00,13.401,13.434,13.315,13.41,400000.0
2009-02-26 14:31:00,13.386,13.436,13.306,13.41,350000.0
2009-02-26 14:32:00,13.334,13.407,13.316,13.32,500000.0
2009-02-26 14:33:00,13.314,13.41,13.308,13.352,350000.0
2009-02-26 14:34:00,13.404,13.435,13.31,13.317,450000.0
2009-02-26 14:35:00,13.413,13.42,13.334,13.417,350000.0
2009-02-26 14:36:00,13.357,13.432,13.312,13.42,450000.0
2009-02-26 14:37:00,13.347,13.435,13.307,13.307,550000.0
2009-02-26 14:38:00,13.421,13.433,13.336,13.395,400000.0
2009-02-26 14:39:00,13.374,13.441,13.289,13.328,800000.0
2009-02-26 14:40:00,13.34,13.47,13.331,13.434,700000.0
2009-02-26 14:41:00,13.367,13.435,13.337,13.435,350000.0
2009-02-26 14:42:00,13.344,13.429,13.279,13.307,450000.0
2009-02-26 14:43:00,13.375,13.428,13.302,13.428,500000.0
2009-02-26 14:44:00,13.324,13.398,13.308,13.39,450000.0
2009-02-26 14:45:00,13.409,13.442,13.273,13.273,400000.0
2009-02-26 14:46:00,13.41,13.472,13.293,13.354,550000.0
2009-02-26 14:47:00,13.384,13.425,13.298,13.398,350000.0
2009-02-26 14:48:00,13.357,13.418,13.307,13.383,400000.0
2009-02-26 14:49:00,13.377,13.389,13.253,13.254,500000.0
2009-02-26 14:50:00,13.299,13.378,13.245,13.376,400000.0
2009-02-26 14:51:00,13.391,13.405,13.317,13.378,350000.0
2009-02-26 14:52:00,13.419,13.419,13.3,13.329,450000.0
2009-02-26 14:53:00,13.366,13.379,13.252,13.278,550000.0
2009-02-26 14:54:00,13.367,13.396,13.259,13.299,400000.0
2009-02-26 14:55:00,13.341,13.361,13.251,13.322,450000.0
2009-02-26 14:56:00,13.383,13.42,13.3,13.401,350000.0
2009-02-26 14:57:00,13.41,13.419,13.305,13.305,350000.0
2009-02-26 14:58:00,13.387,13.405,13.296,13.405,400000.0
2009-02-26 14:59:00,13.344,13.396,13.277,13.386,550000.0
2009-02-26 15:00:00,13.358,13.448,13.323,13.323,350000.0
2009-02-26 15:01:00,13.443,13.443,13.306,13.365,400000.0
2009-02-26 15:02:00,13.416,13.453,13.359,13.428,400000.0
2009-02-26 15:03:00,13.455,13.481,13.355,13.481,450000.0
2009-02-26 15:04:00,13.386,13.46,13.331,13.431,400000.0
2009-02-26 15:05:00,13.454,13.514,13.365,13.426,400000.0
2009-02-26 15:06:00,13.481,13.481,13.367,13.372,400000.0
2009-02-26 15:07:00,13.344,13.461,13.319,13.433,350000.0
2009-02-26 15:08:00,13.36,13.506,13.36,13.407,450000.0
2009-02-26 15:09:00,13.451,13.495,13.367,13.372,450000.0
2009-02-26 15:10:00,13.403,13.485,13.347,13.38,400000.0
2009-02-26 15:11:00,13.416,13.452,13.359,13.423,500000.0
2009-02-26 15:12:00,13.427,13.434,13.351,13.383,350000.0
2009-02-26 15:13:00,13.373,13.44,13.314,13.314,400000.0
2009-02-26 15:14:00,13.333,13.437,13.304,13.318,400000.0
2009-02-26 15:15:00,13.358,13.436,13.321,13.376,350000.0
2009-02-26 15:16:00,13.331,13.48,13.331,13.48,350000.0
2009-02-26 15:17:00,13.47,13.52,13.351,13.52,500000.0
2009-02-26 15:18:00,13.488,13.488,13.375,13.485,450000.0
2009-02-26 15:19:00,13.437,13.552,13.402,13.407,450000.0
2009-02-26 15:20:00,13.48,13.531,13.405,13.531,550000.0
2009-02-26 15:21:00,13.578,13.578,13.406,13.437,400000.0
2009-02-26 15:22:00,13.521,13.552,13.424,13.525,400000.0
2009-02-26 15:23:00,13.525,13.562,13.409,13.504,550000.0
2009-02-26 15:24:00,13.459,13.532,13.426,13.445,600000.0
2009-02-26 15:25:00,13.504,13.534,13.387,13.44,350000.0
2009-02-26 15:26:00,13.462,13.579,13.445,13.445,450000.0
2009-02-26 15:27:00,13.46,13.487,13.347,13.35,450000.0
2009-02-26 15:28:00,13.444,13.462,13.408,13.435,350000.0
2009-02-26 15:29:00,13.477,13.483,13.366,13.406,400000.0
2009-02-26 15:30:00,13.435,13.541,13.391,13.48,400000.0
2009-02-26 15:31:00,13.431,13.511,13.374,13.374,350000.0
2009-02-26 15:32:00,13.527,13.534,13.396,13.471,500000.0
2009-02-26 15:33:00,13.467,13.489,13.421,13.468,350000.0
2009-02-26 15:34:00,13.427,13.517,13.427,13.508,450000.0
2009-02-26 15:35:00,13.473,13.473,13.35,13.415,500000.0
2009-02-26 15:36:00,13.458,13.538,13.419,13.498,550000.0
2009-02-26 15:37:00,13.415,13.443,13.317,13.334,450000.0
2009-02-26 15:38:00,13.372,13.483,13.353,13.425,450000.0
2009-02-26 15:39:00,13.33,13.464,13.33,13.446,350000.0
2009-02-26 15:40:00,13.323,13.437,13.311,13.36,550000.0
2009-02-26 15:41:00,13.388,13.444,13.307,13.321,350000.0
2009-02-26 15:42:00,13.356,13.462,13.334,13.462,400000.0
2009-02-26 15:43:00,13.44,13.44,13.307,13.393,500000.0
2009-02-26 15:44:00,13.445,13.464,13.362,13.443,350000.0
2009-02-26 15:45:00,13.367,13.473,13.358,13.409,450000.0
2009-02-26 15:46:00,13.447,13.47,13.343,13.47,350000.0
2009-02-26 15:47:00,13.435,13.498,13.349,13.391,550000.0
2009-02-26 15:48:00,13.395,13.455,13.366,13.378,350000.0
2009-02-26 15:49:00,13.471,13.499,13.423,13.499,350000.0
2009-02-26 15:50:00,13.494,13.53,13.4,13.418,550000.0
2009-02-26 15:51:00,13.4,13.528,13.4,13.528,500000.0
2009-02-26 15:52:00,13.384,13.521,13.384,13.393,350000.0
2009-02-26 15:53:00,13.423,13.529,13.38,13.458,400000.0
2009-02-26 15:54:00,13.477,13.505,13.382,13.442,450000.0
2009-02-26 15:55:00,13.399,13.561,13.36,13.432,550000.0
2009-02-26 15:56:00,13.517,13.525,13.376,13.376,450000.0
2009-02-26 15:57:00,13.368,13.49,13.358,13.435,350000.0
2009-02-26 15:58:00,13.42,13.517,13.389,13.506,350000.0
2009-02-26 15:59:00,13.516,13.521,13.414,13.439,450000.0
2009-02-26 16:00:00,13.381,13.526,13.381,13.509,550000.0
2009-02-26 16:01:00,13.49,13.527,13.401,13.496,450000.0
2009-02-26 16:02:00,13.386,13.508,13.345,13.426,550000.0
2009-02-26 16:03:00,13.459,13.523,13.423,13.523,350000.0
2009-02-26 16:04:00,13.448,13.552,13.411,13.472,550000.0
2009-02-26 16:05:00,13.487,13.515,13.346,13.346,650000.0
2009-02-26 16:06:00,13.36,13.449,13.36,13.394,500000.0
2009-02-26 16:07:00,13.499,13.506,13.34,13.373,350000.0
2009-02-26 16:08:00,13.382,13.482,13.382,13.429,450000.0
2009-02-26 16:09:00,13.388,13.495,13.37,13.495,350000.0
2009-02-26 16:10:00,13.41,13.521,13.397,13.521,400000.0
2009-02-26 16:11:00,13.387,13.468,13.361,13.423,550000.0
2009-02-26 16:12:00,13.444,13.501,13.378,13.417,600000.0
2009-02-26 16:13:00,13.415,13.465,13.38,13.43,350000.0
2009-02-26 16:14:00,13.433,13.469,13.362,13.45,500000.0
2009-02-26 16:15:00,13.458,13.503,13.346,13.477,400000.0
2009-02-26 16:16:00,13.422,13.504,13.374,13.48,550000.0
2009-02-26 16:17:00,13.465,13.517,13.402,13.517,350000.0
2009-02-26 16:18:00,13.501,13.512,13.386,13.469,400000.0
2009-02-26 16:19:00,13.396,13.519,13.396,13.511,500000.0
2009-02-26 16:20:00,13.487,13.534,13.4,13.534,550000.0
2009-02-26 16:21:00,13.479,13.519,13.416,13.48,300000.0
2009-02-26 16:22:00,13.463,13.474,13.367,13.431,450000.0
2009-02-26 16:23:00,13.476,13.513,13.383,13.502,500000.0
2009-02-26 16:24:00,13.453,13.476,13.385,13.465,400000.0
2009-02-26 16:25:00,13.423,13.461,13.379,13.438,350000.0
2009-02-26 16:26:00,13.426,13.446,13.302,13.343,550000.0
2009-02-26 16:27:00,13.418,13.466,13.334,13.466,650000.0
2009-02-26 16:28:00,13.427,13.456,13.333,13.412,550000.0
2009-02-26 16:29:00,13.393,13.473,13.346,13.378,400000.0
2009-02-26 16:30:00,13.455,13.455,13.31,13.319,600000.0
2009-02-26 16:31:00,13.433,13.472,13.329,13.329,500000.0
2009-02-26 16:32:00,13.398,13.439,13.312,13.43,450000.0
2009-02-26 16:33:00,13.344,13.432,13.279,13.328,550000.0
2009-02-26 16:34:00,13.414,13.414,13.293,13.293,350000.0
2009-02-26 16:35:00,13.295,13.385,13.293,13.302,400000.0
2009-02-26 16:36:00,13.283,13.399,13.274,13.399,400000.0
2009-02-26 16:37:00,13.394,13.411,13.319,13.339,500000.0
2009-02-26 16:38:00,13.281,13.405,13.281,13.296,450000.0
2009-02-26 16:39:00,13.417,13.419,13.337,13.419,500000.0
2009-02-26 16:40:00,13.337,13.428,13.309,13.354,450000.0
2009-02-26 16:41:00,13.337,13.475,13.31,13.405,400000.0
2009-02-26 16:42:00,13.418,13.449,13.305,13.449,700000.0
2009-02-26 16:43:00,13.39,13.442,13.255,13.423,550000.0
2009-02-26 16:44:00,13.373,13.419,13.285,13.332,400000.0
2009-02-26 16:45:00,13.303,13.389,13.271,13.389,350000.0
2009-02-26 16:46:00,13.395,13.435,13.343,13.399,500000.0
2009-02-26 16:47:00,13.318,13.438,13.29,13.322,600000.0
2009-02-26 16:48:00,13.43,13.43,13.31,13.337,400000.0
2009-02-26 16:49:00,13.371,13.42,13.301,13.301,450000.0
2009-02-26 16:50:00,13.404,13.415,13.274,13.278,500000.0
2009-02-26 16:51:00,13.362,13.421,13.271,13.271,500000.0
2009-02-26 16:52:00,13.263,13.408,13.263,13.408,350000.0
2009-02-26 16:53:00,13.378,13.391,13.285,13.327,400000.0
2009-02-26 16:54:00,13.392,13.412,13.314,13.372,400000.0
2009-02-26 16:55:00,13.412,13.415,13.268,13.415,500000.0
2009-02-26 16:56:00,13.333,13.448,13.303,13.312,400000.0
2009-02-26 16:57:00,13.339,13.406,13.256,13.399,350000.0
2009-02-26 16:58:00,13.369,13.411,13.254,13.254,550000.0
2009-02-26 16:59:00,13.3,13.395,13.271,13.271,400000.0
2009-02-26 17:00:00,13.296,13.381,13.248,13.313,350000.0
2009-02-26 17:01:00,13.31,13.336,13.224,13.277,400000.0
2009-02-26 17:02:00,13.202,13.319,13.202,13.239,400000.0
2009-02-26 17:03:00,13.278,13.278,13.172,13.271,400000.0
2009-02-26 17:04:00,13.276,13.313,13.175,13.182,400000.0
2009-02-26 17:05:00,13.288,13.304,13.19,13.265,400000.0
2009-02-26 17:06:00,13.247,13.283,13.164,13.248,400000.0
2009-02-26 17:07:00,13.202,13.284,13.138,13.138,550000.0
2009-02-26 17:08:00,13.25,13.25,13.119,13.146,350000.0
2009-02-26 17:09:00,13.114,13.24,13.085,13.219,450000.0
2009-02-26 17:10:00,13.213,13.213,13.093,13.093,400000.0
2009-02-26 17:11:00,13.18,13.18,13.025,13.025,400000.0
2009-02-26 17:12:00,13.023,13.117,13.012,13.092,400000.0
2009-02-26 17:13:00,13.014,13.132,13.003,13.003,600000.0
2009-02-26 17:14:00,13.051,13.084,13.025,13.038,350000.0
2009-02-26 17:15:00,13.064,13.191,13.064,13.172,550000.0
2009-02-26 17:16:00,13.111,13.193,13.052,13.14,500000.0
2009-02-26 17:17:00,13.149,13.215,13.097,13.174,400000.0
2009-02-26 17:18:00,13.156,13.302,13.109,13.271,400000.0
2009-02-26 17:19:00,13.199,13.283,13.119,13.156,550000.0
2009-02-26 17:20:00,13.213,13.213,13.035,13.068,350000.0
2009-02-26 17:21:00,13.152,13.207,13.066,13.182,550000.0
2009-02-26 17:22:00,13.1,13.214,13.086,13.214,400000.0
2009-02-26 17:23:00,13.169,13.219,13.089,13.089,400000.0
2009-02-26 17:24:00,13.081,13.25,13.075,13.161,550000.0
2009-02-26 17:25:00,13.094,13.189,13.094,13.1,350000.0
2009-02-26 17:26:00,13.073,13.194,13.066,13.15,450000.0
2009-02-26 17:27:00,13.187,13.221,13.085,13.165,650000.0
2009-02-26 17:28:00,13.084,13.225,13.084,13.192,350000.0
2009-02-26 17:29:00,13.113,13.197,13.109,13.197,400000.0
2009-02-26 17:30:00,13.099,13.184,13.087,13.175,450000.0
2009-02-26 17:31:00,13.157,13.23,13.091,13.161,600000.0
2009-02-26 17:32:00,13.102,13.216,13.097,13.164,400000.0
2009-02-26 17:33:00,13.206,13.212,13.084,13.107,350000.0
2009-02-26 17:34:00,13.092,13.191,13.067,13.141,500000.0
2009-02-26 17:35:00,13.186,13.186,13.084,13.095,500000.0
2009-02-26 17:36:00,13.173,13.174,13.054,13.174,400000.0
2009-02-26 17:37:00,13.034,13.121,13.034,13.088,350000.0
2009-02-26 17:38:00,13.09,13.124,13.003,13.099,350000.0
2009-02-26 17:39:00,13.106,13.131,12.985,13.131,600000.0
2009-02-26 17:40:00,13.146,13.146,13.04,13.042,300000.0
2009-02-26 17:41:00,13.055,13.13,12.983,13.13,350000.0
2009-02-26 17:42:00,13.089,13.134,12.919,12.944,400000.0
2009-02-26 17:43:00,12.9,12.986,12.864,12.986,550000.0
2009-02-26 17:44:00,12.895,12.977,12.834,12.935,350000.0
2009-02-26 17:45:00,12.932,13.034,12.906,12.938,550000.0
2009-02-26 17:46:00,12.951,13.007,12.9,12.943,350000.0
2009-02-26 17:47:00,13.031,13.06,12.959,12.959,500000.0
2009-02-26 17:48:00,13.036,13.036,12.931,13.025,400000.0
2009-02-26 17:49:00,12.909,13.038,12.906,12.993,650000.0
2009-02-26 17:50:00,13.0,13.004,12.925,12.944,500000.0
2009-02-26 17:51:00,12.967,13.019,12.927,13.002,550000.0
2009-02-26 17:52:00,12.99,13.035,12.873,12.979,500000.0
2009-02-26 17:53:00,12.936,12.942,12.87,12.877,450000.0
2009-02-26 17:54:00,12.964,13.051,12.952,13.005,350000.0
2009-02-26 17:55:00,12.976,13.036,12.923,12.923,400000.0
2009-02-26 17:56:00,12.981,13.086,12.95,13.032,500000.0
2009-02-26 17:57:00,13.055,13.084,12.956,12.956,400000.0
2009-02-26 17:58:00,13.064,13.067,12.94,13.014,400000.0
2009-02-26 17:59:00,13.055,13.076,12.991,12.999,600000.0
2009-02-26 18:00:00,12.989,13.077,12.945,13.071,450000.0
2009-02-26 18:01:00,12.953,13.069,12.953,13.0,400000.0
2009-02-26 18:02:00,13.046,13.061,13.019,13.061,350000.0
2009-02-26 18:03:00,13.053,13.089,12.925,13.042,550000.0
2009-02-26 18:04:00,13.07,13.109,12.963,13.109,450000.0
2009-02-26 18:05:00,13.084,13.095,12.961,13.093,750000.0
2009-02-26 18:06:00,13.101,13.148,12.995,13.032,450000.0
2009-02-26 18:07:00,13.077,13.161,12.984,13.105,400000.0
2009-02-26 18:08:00,12.976,13.123,12.976,13.117,400000.0
2009-02-26 18:09:00,13.081,13.138,12.97,13.0,800000.0
2009-02-26 18:10:00,13.044,13.089,12.966,13.007,400000.0
2009-02-26 18:11:00,13.017,13.102,12.954,12.954,400000.0
2009-02-26 18:12:00,13.071,13.109,12.97,13.067,400000.0
2009-02-26 18:13:00,13.056,13.108,13.02,13.035,350000.0
2009-02-26 18:14:00,12.976,13.077,12.942,13.077,450000.0
2009-02-26 18:15:00,13.072,13.072,12.94,12.956,400000.0
2009-02-26 18:16:00,13.037,13.054,12.926,12.993,550000.0
2009-02-26 18:17:00,13.061,13.061,12.928,13.023,350000.0
2009-02-26 18:18:00,12.943,13.061,12.943,12.99,450000.0
2009-02-26 18:19:00,13.059,13.059,12.949,13.042,500000.0
2009-02-26 18:20:00,12.95,13.068,12.95,12.984,550000.0
2009-02-26 18:21:00,12.968,13.024,12.939,12.959,500000.0
2009-02-26 18:22:00,13.085,13.085,12.955,12.955,500000.0
2009-02-26 18:23:00,12.954,13.062,12.942,12.949,1600000.0
2009-02-26 18:24:00,13.004,13.096,12.979,13.096,350000.0
2009-02-26 18:25:00,12.947,13.11,12.929,12.944,1950000.0
2009-02-26 18:26:00,12.94,13.034,12.933,13.009,400000.0
2009-02-26 18:27:00,12.953,12.965,12.917,12.965,350000.0
2009-02-26 18:28:00,13.014,13.045,12.96,13.045,400000.0
2009-02-26 18:29:00,12.992,13.095,12.955,13.006,450000.0
2009-02-26 18:30:00,12.946,13.062,12.934,12.995,1400000.0
2009-02-26 18:31:00,12.988,13.106,12.983,13.009,1550000.0
2009-02-26 18:32:00,13.037,13.086,12.953,13.057,400000.0
2009-02-26 18:33:00,13.024,13.024,12.948,12.977,350000.0
2009-02-26 18:34:00,13.04,13.06,12.925,13.039,450000.0
2009-02-26 18:35:00,12.978,13.06,12.978,13.006,350000.0
2009-02-26 18:36:00,13.057,13.072,12.979,13.033,400000.0
2009-02-26 18:37:00,12.961,13.051,12.933,13.032,400000.0
2009-02-26 18:38:00,12.944,13.024,12.944,13.016,450000.0
2009-02-26 18:39:00,13.002,13.031,12.933,12.978,350000.0
2009-02-26 18:40:00,12.958,13.069,12.924,13.063,500000.0
2009-02-26 18:41:00,12.963,13.076,12.963,12.989,1650000.0
2009-02-26 18:42:00,13.006,13.012,12.94,12.989,1500000.0
2009-02-26 18:43:00,12.945,13.021,12.895,12.97,550000.0
2009-02-26 18:44:00,12.997,13.054,12.943,13.049,450000.0
2009-02-26 18:45:00,13.063,13.115,13.028,13.028,400000.0
2009-02-26 18:46:00,13.043,13.086,12.963,13.021,1450000.0
2009-02-26 18:47:00,13.065,13.138,13.002,13.055,550000.0
2009-02-26 18:48:00,13.057,13.108,12.994,13.062,1900000.0
2009-02-26 18:49:00,13.044,13.119,12.994,13.034,450000.0
2009-02-26 18:50:00,13.049,13.123,13.049,13.066,500000.0
2009-02-26 18:51:00,13.083,13.172,13.034,13.119,550000.0
2009-02-26 18:52:00,13.071,13.12,12.976,13.068,500000.0
2009-02-26 18:53:00,13.054,13.099,13.02,13.091,1250000.0
2009-02-26 18:54:00,13.074,13.138,13.039,13.105,1800000.0
2009-02-26 18:55:00,13.05,13.129,13.03,13.089,450000.0
2009-02-26 18:56:00,13.115,13.115,12.991,13.068,1300000.0
2009-02-26 18:57:00,13.101,13.104,13.005,13.008,400000.0
2009-02-26 18:58:00,13.069,13.106,13.014,13.079,1250000.0
2009-02-26 18:59:00,13.021,13.081,12.974,13.081,1500000.0
2009-02-26 19:00:00,13.078,13.104,13.034,13.098,400000.0
2009-02-26 19:01:00,13.048,13.079,12.965,13.076,350000.0
2009-02-26 19:02:00,13.053,13.122,13.039,13.088,350000.0
2009-02-26 19:03:00,12.971,13.092,12.971,12.998,450000.0
2009-02-26 19:04:00,12.973,13.126,12.973,13.069,450000.0
2009-02-26 19:05:00,13.016,13.095,12.949,13.095,400000.0
2009-02-26 19:06:00,13.067,13.133,12.999,13.036,400000.0
2009-02-26 19:07:00,13.095,13.095,12.986,13.062,350000.0
2009-02-26 19:08:00,13.068,13.096,12.993,13.019,350000.0
2009-02-26 19:09:00,12.977,13.092,12.955,12.982,550000.0
2009-02-26 19:10:00,13.07,13.089,12.967,13.011,350000.0
2009-02-26 19:11:00,13.026,13.079,12.992,12.995,500000.0
2009-02-26 19:12:00,13.063,13.106,12.955,13.025,500000.0
2009-02-26 19:13:00,13.004,13.084,12.996,13.038,550000.0
2009-02-26 19:14:00,13.01,13.09,13.001,13.09,350000.0
2009-02-26 19:15:00,13.03,13.109,12.991,13.059,400000.0
2009-02-26 19:16:00,13.055,13.105,13.026,13.026,350000.0
2009-02-26 19:17:00,13.064,13.101,12.966,13.075,350000.0
2009-02-26 19:18:00,13.01,13.136,13.0,13.029,350000.0
2009-02-26 19:19:00,13.104,13.194,13.019,13.148,350000.0
2009-02-26 19:20:00,13.009,13.139,13.009,13.107,400000.0
2009-02-26 19:21:00,13.108,13.138,13.004,13.035,550000.0
2009-02-26 19:22:00,13.133,13.155,13.029,13.155,550000.0
2009-02-26 19:23:00,13.11,13.129,13.017,13.084,350000.0
2009-02-26 19:24:00,13.033,13.154,13.009,13.123,550000.0
2009-02-26 19:25:00,13.167,13.167,13.053,13.128,450000.0
2009-02-26 19:26:00,13.081,13.158,13.053,13.053,450000.0
2009-02-26 19:27:00,13.11,13.144,13.025,13.082,450000.0
2009-02-26 19:28:00,13.058,13.14,13.032,13.097,450000.0
2009-02-26 19:29:00,13.114,13.114,12.989,12.994,500000.0
2009-02-26 19:30:00,13.005,13.091,13.005,13.02,400000.0
2009-02-26 19:31:00,13.016,13.071,12.989,13.042,450000.0
2009-02-26 19:32:00,13.056,13.09,12.99,13.037,400000.0
2009-02-26 19:33:00,13.035,13.076,12.993,13.061,500000.0
2009-02-26 19:34:00,13.027,13.106,13.01,13.065,400000.0
2009-02-26 19:35:00,12.983,13.065,12.983,13.001,350000.0
2009-02-26 19:36:00,13.042,13.068,12.937,12.961,350000.0
2009-02-26 19:37:00,13.055,13.077,12.972,12.972,250000.0
2009-02-26 19:38:00,13.062,13.062,12.932,13.051,400000.0
2009-02-26 19:39:00,13.073,13.073,12.943,12.976,400000.0
2009-02-26 19:40:00,12.991,13.079,12.957,12.965,450000.0
2009-02-26 19:41:00,13.078,13.078,12.936,13.032,250000.0
2009-02-26 19:42:00,12.948,13.073,12.935,12.976,400000.0
2009-02-26 19:43:00,13.025,13.062,12.918,13.049,550000.0
2009-02-26 19:44:00,12.962,13.094,12.962,13.051,400000.0
2009-02-26 19:45:00,12.961,13.034,12.961,13.014,500000.0
2009-02-26 19:46:00,12.983,13.082,12.955,12.955,500000.0
2009-02-26 19:47:00,12.922,13.032,12.913,12.984,400000.0
2009-02-26 19:48:00,13.035,13.044,12.922,13.012,500000.0
2009-02-26 19:49:00,12.957,13.046,12.926,13.038,400000.0
2009-02-26 19:50:00,13.015,13.054,12.957,13.011,500000.0
2009-02-26 19:51:00,13.047,13.061,12.932,12.982,400000.0
2009-02-26 19:52:00,13.035,13.053,12.944,13.022,500000.0
2009-02-26 19:53:00,12.992,13.01,12.927,13.01,400000.0
2009-02-26 19:54:00,12.971,13.055,12.905,13.04,350000.0
2009-02-26 19:55:00,12.926,13.008,12.926,13.008,350000.0
2009-02-26 19:56:00,12.926,13.021,12.889,12.976,450000.0
2009-02-26 19:57:00,12.993,13.04,12.907,13.014,350000.0
2009-02-26 19:58:00,12.904,13.04,12.904,13.033,400000.0
2009-02-26 19:59:00,12.994,13.042,12.931,12.938,350000.0
2009-02-26 20:00:00,13.027,13.032,12.905,13.025,400000.0
2009-02-26 20:01:00,13.005,13.01,12.959,13.007,400000.0
2009-02-26 20:02:00,12.98,12.994,12.899,12.915,550000.0
2009-02-26 20:03:00,12.961,13.033,12.902,12.948,500000.0
2009-02-26 20:04:00,12.986,13.024,12.897,12.97,350000.0
2009-02-26 20:05:00,12.89,12.984,12.866,12.866,350000.0
2009-02-26 20:06:00,12.871,12.983,12.871,12.98,350000.0
2009-02-26 20:07:00,12.925,13.014,12.885,12.941,500000.0
2009-02-26 20:08:00,12.991,13.0,12.856,12.933,450000.0
2009-02-26 20:09:00,12.881,12.938,12.831,12.938,400000.0
2009-02-26 20:10:00,12.905,12.937,12.804,12.916,550000.0
2009-02-26 20:11:00,12.93,12.944,12.825,12.904,350000.0
2009-02-26 20:12:00,12.952,12.953,12.818,12.913,450000.0
2009-02-26 20:13:00,12.938,12.938,12.808,12.812,350000.0
2009-02-26 20:14:00,12.859,12.968,12.825,12.936,450000.0
2009-02-26 20:15:00,12.863,12.918,12.829,12.855,400000.0
2009-02-26 20:16:00,12.825,12.881,12.798,12.881,400000.0
2009-02-26 20:17:00,12.929,12.929,12.837,12.854,500000.0
2009-02-26 20:18:00,12.912,12.983,12.882,12.902,400000.0
2009-02-26 20:19:00,12.912,12.993,12.857,12.908,400000.0
2009-02-26 20:20:00,12.994,13.048,12.879,12.997,400000.0
2009-02-26 20:21:00,12.946,13.007,12.871,12.871,400000.0
2009-02-26 20:22:00,12.874,12.954,12.861,12.91,500000.0
2009-02-26 20:23:00,12.908,13.047,12.887,12.952,650000.0
2009-02-26 20:24:00,12.872,12.988,12.853,12.944,550000.0
2009-02-26 20:25:00,12.84,12.936,12.78,12.839,450000.0
2009-02-26 20:26:00,12.785,12.938,12.785,12.93,500000.0
2009-02-26 20:27:00,12.845,12.93,12.806,12.852,550000.0
2009-02-26 20:28:00,12.916,12.937,12.817,12.818,350000.0
2009-02-26 20:29:00,12.757,12.919,12.757,12.897,500000.0
2009-02-26 20:30:00,12.874,13.0,12.853,12.956,500000.0
2009-02-26 20:31:00,12.948,12.948,12.828,12.892,350000.0
2009-02-26 20:32:00,12.861,12.944,12.861,12.944,250000.0
2009-02-26 20:33:00,12.943,12.973,12.826,12.937,400000.0
2009-02-26 20:34:00,12.858,12.955,12.818,12.949,550000.0
2009-02-26 20:35:00,12.942,12.997,12.844,12.968,500000.0
2009-02-26 20:36:00,12.849,13.002,12.849,12.91,500000.0
2009-02-26 20:37:00,12.863,12.931,12.863,12.916,450000.0
2009-02-26 20:38:00,12.935,12.935,12.793,12.917,400000.0
2009-02-26 20:39:00,12.87,12.907,12.84,12.895,350000.0
2009-02-26 20:40:00,12.913,12.959,12.854,12.959,550000.0
2009-02-26 20:41:00,12.903,12.944,12.889,12.92,400000.0
2009-02-26 20:42:00,12.976,12.976,12.872,12.927,350000.0
2009-02-26 20:43:00,12.948,12.96,12.789,12.96,350000.0
2009-02-26 20:44:00,12.923,12.971,12.818,12.949,400000.0
2009-02-26 20:45:00,12.882,12.945,12.851,12.851,400000.0
2009-02-26 20:46:00,12.833,12.948,12.833,12.93,350000.0
2009-02-26 20:47:00,12.934,12.985,12.856,12.856,400000.0
2009-02-26 20:48:00,12.864,12.978,12.853,12.905,500000.0
2009-02-26 20:50:00,12.825,12.923,12.825,12.828,400000.0
2009-02-26 20:51:00,12.863,12.94,12.863,12.882,400000.0
2009-02-26 20:52:00,12.921,12.977,12.843,12.94,400000.0
2009-02-26 20:53:00,12.819,12.957,12.819,12.839,350000.0
2009-02-26 20:54:00,12.929,12.948,12.863,12.948,400000.0
2009-02-26 20:55:00,12.9,12.959,12.83,12.959,550000.0
2009-02-26 20:56:00,12.957,12.987,12.88,12.893,500000.0
2009-02-26 20:57:00,12.923,12.994,12.851,12.994,350000.0
2009-02-26 20:58:00,12.873,13.019,12.873,12.96,350000.0
2009-02-26 20:59:00,13.008,13.008,12.887,12.956,350000.0
2009-02-26 21:00:00,12.882,12.999,12.859,12.92,650000.0
2009-02-26 21:01:00,12.833,12.945,12.806,12.945,450000.0
2009-02-26 21:02:00,12.953,13.011,12.884,12.909,550000.0
2009-02-26 21:03:00,12.883,13.037,12.875,12.92,550000.0
2009-02-26 21:04:00,12.988,13.023,12.909,13.003,550000.0
2009-02-26 21:05:00,12.968,13.012,12.888,12.977,550000.0
2009-02-26 21:06:00,12.993,12.993,12.878,12.933,350000.0
2009-02-26 21:07:00,12.957,12.992,12.874,12.889,350000.0
2009-02-26 21:08:00,13.019,13.019,12.894,12.96,400000.0
2009-02-26 21:09:00,13.02,13.03,13.02,13.03,800000.0
2009-02-26 21:10:00,12.959,13.033,12.902,12.926,800000.0
2009-02-26 21:11:00,12.91,12.965,12.857,12.965,400000.0
2009-02-26 21:12:00,12.848,12.973,12.848,12.967,500000.0
2009-02-26 21:13:00,12.934,12.995,12.866,12.905,550000.0
2009-02-26 21:14:00,12.943,12.969,12.834,12.951,550000.0
2009-02-26 21:15:00,12.966,13.006,12.872,13.006,450000.0
2009-02-26 21:16:00,12.931,13.042,12.908,12.981,550000.0
2009-02-26 21:17:00,12.931,13.036,12.887,12.973,350000.0
2009-02-26 21:18:00,12.936,13.016,12.888,12.991,350000.0
2009-02-26 21:19:00,12.952,13.008,12.841,13.008,450000.0
2009-02-26 21:20:00,13.02,13.075,12.921,12.921,950000.0
2009-02-26 21:21:00,13.046,13.046,12.918,12.918,300000.0
2009-02-26 21:22:00,12.918,12.983,12.843,12.963,300000.0
2009-02-26 21:23:00,12.898,13.016,12.898,12.902,250000.0
2009-02-26 21:24:00,13.006,13.038,12.925,12.925,400000.0
2009-02-26 21:25:00,13.03,13.03,13.03,13.03,400000.0
2009-02-26 21:26:00,12.951,12.951,12.899,12.927,400000.0
2009-02-26 21:27:00,12.972,13.034,12.894,12.941,500000.0
2009-02-26 21:28:00,12.954,12.999,12.842,12.886,350000.0
2009-02-26 21:30:00,12.945,12.997,12.869,12.875,550000.0
2009-02-26 21:31:00,12.995,12.995,12.9,12.972,350000.0
2009-02-26 21:32:00,12.984,13.021,12.896,13.02,650000.0
2009-02-26 21:33:00,12.979,13.009,12.87,13.0,650000.0
2009-02-26 21:34:00,12.918,13.025,12.918,12.933,250000.0
2009-02-26 21:35:00,13.013,13.027,12.948,13.024,400000.0
2009-02-26 21:36:00,12.954,13.024,12.886,13.024,400000.0
2009-02-26 21:37:00,13.027,13.032,12.941,13.032,250000.0
2009-02-26 21:38:00,12.943,13.095,12.938,13.029,550000.0
2009-02-26 21:39:00,12.918,13.0,12.889,12.96,500000.0
2009-02-26 21:40:00,12.993,13.031,12.928,13.017,200000.0
2009-02-26 21:41:00,12.959,13.026,12.959,13.026,100000.0
2009-02-26 21:42:00,12.915,12.915,12.915,12.915,50000.0
2009-02-26 21:43:00,13.035,13.035,12.925,13.012,450000.0
2009-02-26 21:44:00,12.885,13.001,12.884,13.001,400000.0
2009-02-26 21:45:00,13.008,13.027,12.93,13.014,400000.0
2009-02-26 21:46:00,13.036,13.069,12.964,12.969,550000.0
2009-02-26 21:47:00,13.066,13.066,12.95,13.043,400000.0
2009-02-26 21:48:00,13.016,13.061,12.929,13.047,550000.0
2009-02-26 21:49:00,12.992,13.029,12.883,13.029,400000.0
2009-02-26 21:50:00,13.025,13.049,12.92,13.006,900000.0
2009-02-26 21:51:00,12.969,13.028,12.917,13.028,500000.0
2009-02-26 21:52:00,13.002,13.051,12.917,12.921,500000.0
2009-02-26 21:53:00,13.057,13.063,12.918,13.053,300000.0
2009-02-26 21:54:00,12.962,13.047,12.944,12.944,350000.0
2009-02-26 21:55:00,12.992,13.079,12.992,13.079,400000.0
2009-02-26 21:56:00,13.004,13.084,12.956,13.084,350000.0
2009-02-26 21:57:00,12.969,13.054,12.964,12.97,250000.0
2009-02-26 21:58:00,13.102,13.106,12.962,13.091,350000.0
2009-02-26 21:59:00,12.952,13.086,12.952,12.975,900000.0
2009-02-26 22:00:00,13.048,13.088,12.963,13.064,550000.0
2009-02-26 22:01:00,13.057,13.087,12.935,13.006,500000.0
2009-02-26 22:02:00,13.088,13.122,13.01,13.093,500000.0
2009-02-26 22:04:00,13.032,13.099,12.969,13.0,350000.0
2009-02-26 22:05:00,13.039,13.122,13.017,13.084,350000.0
2009-02-26 22:06:00,13.006,13.1,13.002,13.002,350000.0
2009-02-26 22:07:00,13.047,13.122,13.0,13.038,350000.0
2009-02-26 22:08:00,12.975,13.077,12.949,13.077,450000.0
2009-02-26 22:09:00,13.113,13.139,13.019,13.064,400000.0
2009-02-26 22:10:00,13.088,13.108,12.965,13.108,400000.0
2009-02-26 22:11:00,13.069,13.134,13.041,13.08,350000.0
2009-02-26 22:12:00,13.125,13.125,13.118,13.118,100000.0
2009-02-26 22:13:00,13.099,13.123,12.987,13.031,400000.0
2009-02-26 22:14:00,13.072,13.106,12.976,13.073,500000.0
2009-02-26 22:15:00,13.113,13.113,12.969,13.07,500000.0
2009-02-26 22:16:00,13.109,13.141,13.051,13.104,400000.0
2009-02-26 22:17:00,13.08,13.172,13.03,13.125,400000.0
2009-02-26 22:18:00,13.128,13.167,13.066,13.156,500000.0
2009-02-26 22:19:00,13.147,13.153,13.022,13.153,350000.0
2009-02-26 22:20:00,13.144,13.192,13.056,13.083,500000.0
2009-02-26 22:21:00,13.162,13.162,13.121,13.121,100000.0
2009-02-26 22:22:00,13.134,13.161,13.128,13.146,300000.0
2009-02-26 22:23:00,13.034,13.138,13.005,13.091,550000.0
2009-02-26 22:24:00,13.094,13.14,13.062,13.112,400000.0
2009-02-26 22:25:00,13.021,13.154,13.021,13.088,550000.0
2009-02-26 22:26:00,13.063,13.129,12.989,13.098,400000.0
2009-02-26 22:27:00,13.074,13.116,12.993,13.069,400000.0
2009-02-26 22:28:00,13.054,13.148,13.054,13.107,300000.0
2009-02-26 22:29:00,13.104,13.134,13.049,13.104,650000.0
2009-02-26 22:30:00,13.091,13.109,13.058,13.058,250000.0
2009-02-26 22:31:00,13.09,13.128,13.042,13.067,300000.0
2009-02-26 22:32:00,13.12,13.122,13.015,13.111,400000.0
2009-02-26 22:33:00,13.051,13.136,13.0,13.073,350000.0
2009-02-26 22:34:00,13.079,13.123,12.996,13.005,400000.0
2009-02-26 22:35:00,13.118,13.124,12.999,12.999,350000.0
2009-02-26 22:36:00,13.125,13.125,12.987,13.077,200000.0
2009-02-26 22:37:00,12.995,13.118,12.995,13.118,250000.0
2009-02-26 22:38:00,13.058,13.06,12.959,13.0,400000.0
2009-02-26 22:39:00,12.987,13.108,12.987,13.08,550000.0
2009-02-26 22:40:00,12.935,13.074,12.935,13.054,350000.0
2009-02-26 22:41:00,13.075,13.075,12.979,13.032,350000.0
2009-02-26 22:42:00,13.061,13.061,12.936,12.97,350000.0
2009-02-26 22:43:00,13.072,13.115,12.963,13.047,400000.0
2009-02-26 22:44:00,13.058,13.07,12.967,13.07,450000.0
2009-02-26 22:45:00,13.02,13.039,13.0,13.013,400000.0
2009-02-26 22:46:00,12.979,13.059,12.979,13.059,150000.0
2009-02-26 22:47:00,13.038,13.065,12.972,12.978,400000.0
2009-02-26 22:48:00,13.034,13.058,12.996,13.058,150000.0
2009-02-26 22:49:00,12.964,13.064,12.944,13.064,350000.0
2009-02-26 22:50:00,13.016,13.051,12.922,12.981,450000.0
2009-02-26 22:51:00,13.061,13.061,12.987,13.033,350000.0
2009-02-26 22:52:00,12.994,13.048,12.956,13.0,350000.0
2009-02-26 22:53:00,13.0,13.081,12.958,13.004,350000.0
2009-02-26 22:54:00,12.921,13.058,12.899,13.058,450000.0
2009-02-26 22:55:00,13.011,13.011,13.005,13.005,100000.0
2009-02-26 22:56:00,13.009,13.093,12.947,13.002,650000.0
2009-02-26 22:57:00,13.093,13.108,13.029,13.108,400000.0
2009-02-26 22:58:00,13.091,13.11,13.086,13.089,400000.0
2009-02-26 22:59:00,13.103,13.136,13.043,13.097,950000.0
2009-02-26 23:00:00,13.087,13.123,12.987,13.07,350000.0
2009-02-26 23:01:00,13.113,13.113,12.988,13.0,400000.0
2009-02-26 23:02:00,13.105,13.135,13.057,13.057,350000.0
2009-02-26 23:03:00,13.096,13.129,13.017,13.129,500000.0
2009-02-26 23:04:00,12.968,13.11,12.947,13.108,350000.0
2009-02-26 23:05:00,13.084,13.084,12.931,12.953,350000.0
2009-02-26 23:06:00,13.099,13.129,13.015,13.129,500000.0
2009-02-26 23:07:00,13.102,13.119,13.061,13.08,350000.0
2009-02-26 23:09:00,13.121,13.135,13.031,13.109,500000.0
2009-02-26 23:10:00,13.002,13.12,13.002,13.12,200000.0
2009-02-26 23:11:00,13.115,13.119,13.069,13.073,300000.0
2009-02-26 23:12:00,13.15,13.168,13.048,13.048,350000.0
2009-02-26 23:13:00,13.134,13.137,13.019,13.133,350000.0
2009-02-26 23:15:00,13.042,13.111,13.033,13.068,300000.0
2009-02-26 23:16:00,13.094,13.175,13.024,13.024,350000.0
2009-02-26 23:17:00,13.135,13.135,13.012,13.101,400000.0
2009-02-26 23:18:00,13.007,13.105,13.007,13.017,450000.0
2009-02-26 23:19:00,13.106,13.135,12.984,13.135,500000.0
2009-02-26 23:20:00,13.089,13.156,12.998,13.108,1150000.0
2009-02-26 23:22:00,13.131,13.131,12.979,13.006,500000.0
2009-02-26 23:23:00,13.127,13.127,12.966,13.02,350000.0
2009-02-26 23:24:00,13.04,13.116,12.972,13.0,450000.0
2009-02-26 23:25:00,13.067,13.096,12.988,13.058,550000.0
2009-02-26 23:27:00,13.094,13.124,13.034,13.099,250000.0
2009-02-26 23:28:00,13.107,13.111,13.043,13.086,350000.0
2009-02-26 23:29:00,13.087,13.131,12.989,13.088,500000.0
2009-02-26 23:30:00,13.001,13.143,13.001,13.106,1000000.0
2009-02-26 23:31:00,13.003,13.092,12.971,13.092,350000.0
2009-02-26 23:33:00,13.14,13.14,13.14,13.14,500000.0
2009-02-26 23:34:00,13.098,13.153,13.061,13.061,500000.0
2009-02-26 23:36:00,13.095,13.121,13.042,13.121,250000.0
2009-02-26 23:38:00,13.021,13.119,13.014,13.014,400000.0
2009-02-26 23:39:00,13.02,13.089,13.0,13.033,500000.0
2009-02-26 23:40:00,12.986,13.087,12.986,13.019,350000.0
2009-02-26 23:41:00,13.085,13.09,12.988,13.022,400000.0
2009-02-26 23:42:00,13.116,13.116,13.035,13.089,450000.0
2009-02-26 23:43:00,13.102,13.114,13.011,13.114,500000.0
2009-02-26 23:45:00,13.043,13.114,12.988,13.057,350000.0
2009-02-26 23:47:00,13.087,13.11,13.01,13.11,350000.0
2009-02-26 23:48:00,13.016,13.119,12.985,13.016,450000.0
2009-02-26 23:50:00,13.13,13.13,12.992,13.061,750000.0
2009-02-26 23:51:00,13.068,13.119,13.001,13.116,350000.0
2009-02-26 23:52:00,13.07,13.095,13.006,13.071,350000.0
2009-02-26 23:53:00,13.044,13.123,13.012,13.033,400000.0
2009-02-26 23:54:00,13.019,13.114,13.019,13.091,550000.0
2009-02-26 23:57:00,13.026,13.115,12.985,13.071,400000.0
2009-02-26 23:58:00,13.075,13.131,13.043,13.124,350000.0
2009-02-26 23:59:00,13.008,13.099,13.008,13.099,100000.0
2009-02-27 00:00:00,13.023,13.101,12.992,13.101,500000.0
2009-02-27 00:01:00,13.099,13.144,13.055,13.055,400000.0
2009-02-27 00:02:00,13.028,13.121,12.999,13.11,650000.0
2009-02-27 00:03:00,13.005,13.103,12.959,13.098,450000.0
2009-02-27 00:04:00,13.029,13.029,13.029,13.029,50000.0
2009-02-27 00:06:00,13.066,13.102,12.973,13.02,450000.0
2009-02-27 00:10:00,13.108,13.116,13.023,13.086,350000.0
2009-02-27 00:11:00,13.033,13.101,12.972,13.036,350000.0
2009-02-27 00:20:00,13.082,13.111,12.996,13.111,350000.0
2009-02-27 00:21:00,13.029,13.156,12.994,12.994,500000.0
2009-02-27 00:22:00,13.114,13.116,13.035,13.037,450000.0
2009-02-27 00:25:00,13.029,13.099,13.004,13.004,300000.0
2009-02-27 00:26:00,13.106,13.148,13.021,13.021,300000.0
2009-02-27 00:29:00,13.115,13.115,13.003,13.082,400000.0
2009-02-27 00:30:00,12.957,13.093,12.957,12.994,450000.0
2009-02-27 00:31:00,13.043,13.113,12.994,13.113,500000.0
2009-02-27 00:35:00,13.02,13.144,13.02,13.114,350000.0
2009-02-27 00:39:00,13.022,13.136,13.009,13.033,400000.0
2009-02-27 00:40:00,13.009,13.009,12.977,12.977,100000.0
2009-02-27 00:42:00,12.996,13.056,12.996,13.048,250000.0
2009-02-27 00:43:00,13.119,13.119,13.119,13.119,50000.0
2009-02-27 00:47:00,13.077,13.091,12.955,12.955,350000.0
2009-02-27 00:48:00,13.104,13.112,12.978,13.081,350000.0
2009-02-27 00:50:00,13.088,13.094,12.958,13.094,600000.0
2009-02-27 00:56:00,13.06,13.072,12.958,13.035,350000.0
2009-02-27 00:57:00,13.014,13.127,13.014,13.101,400000.0
2009-02-27 00:58:00,13.094,13.117,13.011,13.117,350000.0
2009-02-27 00:59:00,13.097,13.098,12.97,13.024,400000.0
2009-02-27 01:00:00,12.989,13.099,12.989,13.091,400000.0
2009-02-27 01:01:00,13.033,13.081,12.926,13.081,500000.0
2009-02-27 01:02:00,13.089,13.135,13.089,13.124,250000.0
2009-02-27 01:03:00,13.098,13.134,13.063,13.085,300000.0
2009-02-27 01:04:00,13.035,13.12,13.033,13.033,400000.0
2009-02-27 01:05:00,13.051,13.128,13.051,13.121,350000.0
2009-02-27 01:06:00,13.09,13.133,13.034,13.034,500000.0
2009-02-27 01:07:00,13.103,13.103,12.951,12.954,350000.0
2009-02-27 01:08:00,12.981,13.057,12.972,13.056,350000.0
2009-02-27 01:09:00,13.126,13.142,12.993,13.055,450000.0
2009-02-27 01:10:00,13.021,13.141,12.989,13.039,650000.0
2009-02-27 01:13:00,13.128,13.128,13.012,13.099,500000.0
2009-02-27 01:17:00,13.138,13.138,13.046,13.06,350000.0
2009-02-27 01:18:00,13.1,13.152,13.067,13.129,300000.0
2009-02-27 01:19:00,13.008,13.137,13.008,13.039,600000.0
2009-02-27 01:20:00,13.078,13.11,13.011,13.039,400000.0
2009-02-27 01:21:00,13.052,13.109,13.011,13.084,400000.0
2009-02-27 01:22:00,13.053,13.087,12.992,13.087,350000.0
2009-02-27 01:23:00,13.126,13.16,13.025,13.082,400000.0
2009-02-27 01:24:00,13.116,13.164,13.017,13.062,550000.0
2009-02-27 01:25:00,13.002,13.102,13.002,13.062,250000.0
2009-02-27 01:26:00,13.134,13.134,12.959,12.998,650000.0
2009-02-27 01:27:00,13.122,13.134,13.056,13.056,250000.0
2009-02-27 01:28:00,13.065,13.131,13.039,13.039,300000.0
2009-02-27 01:30:00,13.099,13.099,13.061,13.099,250000.0
2009-02-27 01:31:00,13.064,13.083,13.043,13.083,150000.0
2009-02-27 01:32:00,13.131,13.162,13.028,13.131,350000.0
2009-02-27 01:33:00,13.14,13.181,13.048,13.101,450000.0
2009-02-27 01:38:00,13.148,13.16,13.025,13.083,400000.0
2009-02-27 01:39:00,13.139,13.154,13.042,13.081,400000.0
2009-02-27 01:40:00,13.088,13.127,13.049,13.127,350000.0
2009-02-27 01:42:00,13.155,13.155,13.035,13.141,350000.0
2009-02-27 01:44:00,13.089,13.172,13.084,13.084,400000.0
2009-02-27 01:48:00,13.044,13.132,12.989,13.064,350000.0
2009-02-27 01:49:00,13.058,13.161,13.04,13.113,400000.0
2009-02-27 01:50:00,13.145,13.17,13.052,13.163,500000.0
2009-02-27 01:51:00,13.132,13.203,13.037,13.071,450000.0
2009-02-27 01:52:00,13.084,13.16,13.05,13.085,550000.0
2009-02-27 01:53:00,13.148,13.181,13.065,13.065,300000.0
2009-02-27 01:54:00,13.128,13.143,13.044,13.143,500000.0
2009-02-27 01:55:00,13.142,13.159,13.035,13.125,550000.0
2009-02-27 01:56:00,13.15,13.176,13.063,13.156,300000.0
2009-02-27 01:57:00,13.005,13.123,13.005,13.064,350000.0
2009-02-27 01:58:00,13.102,13.18,13.102,13.151,400000.0
2009-02-27 01:59:00,13.135,13.188,13.035,13.035,400000.0
2009-02-27 02:00:00,13.16,13.17,13.16,13.17,450000.0
2009-02-27 02:01:00,13.014,13.133,13.014,13.113,450000.0
2009-02-27 02:02:00,13.153,13.153,13.085,13.085,300000.0
2009-02-27 02:03:00,12.971,13.157,12.953,13.157,400000.0
2009-02-27 02:04:00,13.115,13.172,13.04,13.098,450000.0
2009-02-27 02:05:00,13.119,13.164,13.025,13.164,250000.0
2009-02-27 02:06:00,13.149,13.166,13.068,13.166,150000.0
2009-02-27 02:07:00,13.143,13.179,13.003,13.059,550000.0
2009-02-27 02:08:00,13.148,13.166,13.004,13.157,350000.0
2009-02-27 02:09:00,13.144,13.179,13.049,13.171,400000.0
2009-02-27 02:10:00,13.144,13.144,13.012,13.012,100000.0
2009-02-27 02:11:00,13.078,13.144,13.078,13.078,200000.0
2009-02-27 02:12:00,13.171,13.171,13.039,13.157,350000.0
2009-02-27 02:13:00,13.163,13.177,13.023,13.09,450000.0
2009-02-27 02:14:00,13.119,13.148,13.022,13.148,350000.0
2009-02-27 02:15:00,13.173,13.176,13.045,13.053,600000.0
2009-02-27 02:16:00,13.058,13.181,13.058,13.172,350000.0
2009-02-27 02:17:00,13.115,13.18,13.067,13.136,400000.0
2009-02-27 02:18:00,13.077,13.177,13.044,13.044,400000.0
2009-02-27 02:19:00,13.018,13.165,13.018,13.039,400000.0
2009-02-27 02:20:00,13.149,13.169,13.056,13.056,450000.0
2009-02-27 02:21:00,13.153,13.153,13.006,13.085,350000.0
2009-02-27 02:22:00,13.019,13.161,13.019,13.029,550000.0
2009-02-27 02:23:00,13.082,13.174,13.047,13.107,350000.0
2009-02-27 02:24:00,13.024,13.158,13.012,13.07,500000.0
2009-02-27 02:25:00,13.139,13.163,13.028,13.139,450000.0
2009-02-27 02:26:00,13.092,13.161,13.025,13.161,350000.0
2009-02-27 02:27:00,13.117,13.141,13.041,13.115,250000.0
2009-02-27 02:28:00,12.988,13.146,12.988,13.101,550000.0
2009-02-27 02:29:00,13.047,13.181,13.02,13.034,400000.0
2009-02-27 02:30:00,13.019,13.135,12.981,13.135,700000.0
2009-02-27 02:31:00,12.971,13.122,12.971,12.971,500000.0
2009-02-27 02:32:00,13.108,13.108,13.021,13.055,350000.0
2009-02-27 02:33:00,13.038,13.143,12.992,13.028,600000.0
2009-02-27 02:34:00,13.102,13.102,13.059,13.059,100000.0
2009-02-27 02:35:00,13.13,13.144,12.995,13.131,550000.0
2009-02-27 02:36:00,13.083,13.162,13.032,13.032,300000.0
2009-02-27 02:37:00,13.144,13.144,13.052,13.142,550000.0
2009-02-27 02:38:00,13.052,13.116,13.021,13.096,400000.0
2009-02-27 02:39:00,13.146,13.146,13.038,13.11,550000.0
2009-02-27 02:40:00,13.121,13.155,13.039,13.075,350000.0
2009-02-27 02:41:00,13.056,13.157,13.056,13.157,150000.0
2009-02-27 02:42:00,13.126,13.127,12.992,13.101,450000.0
2009-02-27 02:43:00,13.134,13.159,13.024,13.146,550000.0
2009-02-27 02:44:00,13.096,13.155,13.031,13.031,500000.0
2009-02-27 02:45:00,13.09,13.178,13.06,13.108,350000.0
2009-02-27 02:46:00,13.147,13.149,13.038,13.072,450000.0
2009-02-27 02:47:00,13.013,13.013,13.006,13.006,100000.0
2009-02-27 02:48:00,13.058,13.058,13.058,13.058,50000.0
2009-02-27 02:49:00,13.038,13.145,13.029,13.029,400000.0
2009-02-27 02:50:00,13.07,13.144,13.032,13.144,350000.0
2009-02-27 02:51:00,13.036,13.156,13.036,13.077,300000.0
2009-02-27 02:52:00,13.151,13.151,13.018,13.058,250000.0
2009-02-27 02:53:00,13.129,13.129,13.117,13.117,100000.0
2009-02-27 02:54:00,13.151,13.151,12.993,13.012,450000.0
2009-02-27 02:55:00,13.116,13.124,12.995,13.113,400000.0
2009-02-27 02:56:00,13.144,13.144,13.028,13.028,200000.0
2009-02-27 02:57:00,13.124,13.146,13.018,13.052,250000.0
2009-02-27 02:58:00,13.034,13.12,13.031,13.12,400000.0
2009-02-27 02:59:00,13.036,13.159,13.036,13.129,300000.0
2009-02-27 03:00:00,13.109,13.109,13.015,13.032,250000.0
2009-02-27 03:01:00,13.14,13.14,13.07,13.07,100000.0
2009-02-27 03:02:00,13.035,13.172,13.035,13.154,400000.0
2009-02-27 03:04:00,13.153,13.153,13.102,13.102,150000.0
2009-02-27 03:05:00,13.118,13.134,13.067,13.112,250000.0
2009-02-27 03:06:00,13.119,13.119,13.032,13.048,300000.0
2009-02-27 03:07:00,13.036,13.233,13.036,13.178,400000.0
2009-02-27 03:10:00,13.099,13.117,13.057,13.057,350000.0
2009-02-27 03:11:00,13.071,13.096,13.022,13.096,250000.0
2009-02-27 03:15:00,13.098,13.098,12.988,13.044,350000.0
2009-02-27 03:16:00,13.033,13.152,12.998,13.017,550000.0
2009-02-27 03:17:00,13.091,13.091,12.984,13.09,200000.0
2009-02-27 03:18:00,13.137,13.137,13.137,13.137,50000.0
2009-02-27 03:19:00,13.046,13.152,13.023,13.065,750000.0
2009-02-27 03:20:00,13.082,13.082,13.014,13.049,200000.0
2009-02-27 03:21:00,13.092,13.104,13.092,13.104,100000.0
2009-02-27 03:23:00,13.079,13.101,12.962,13.056,350000.0
2009-02-27 03:26:00,13.003,13.122,13.003,13.04,550000.0
2009-02-27 03:27:00,13.078,13.078,13.03,13.03,100000.0
2009-02-27 03:30:00,13.01,13.01,12.976,12.976,100000.0
2009-02-27 03:31:00,13.118,13.118,12.974,13.111,350000.0
2009-02-27 03:32:00,13.067,13.091,12.96,12.96,550000.0
2009-02-27 03:33:00,13.019,13.086,12.982,13.014,400000.0
2009-02-27 03:34:00,13.115,13.115,12.94,13.006,400000.0
2009-02-27 03:35:00,13.109,13.109,12.975,13.062,550000.0
2009-02-27 03:36:00,13.099,13.116,12.967,13.089,500000.0
2009-02-27 03:37:00,13.067,13.068,13.033,13.068,150000.0
2009-02-27 03:38:00,13.072,13.111,13.039,13.074,200000.0
2009-02-27 03:39:00,13.014,13.117,12.971,12.994,550000.0
2009-02-27 03:40:00,12.92,13.066,12.896,13.066,850000.0
2009-02-27 03:41:00,13.079,13.079,12.982,12.982,350000.0
2009-02-27 03:42:00,13.034,13.071,12.979,12.979,400000.0
2009-02-27 03:43:00,13.106,13.106,12.931,12.972,500000.0
2009-02-27 03:44:00,12.989,13.06,12.952,13.06,400000.0
2009-02-27 03:45:00,12.921,13.053,12.921,13.019,700000.0
2009-02-27 03:46:00,13.004,13.09,12.968,13.04,600000.0
2009-02-27 03:47:00,12.98,13.067,12.968,12.968,400000.0
2009-02-27 03:48:00,12.935,13.029,12.873,12.905,1050000.0
2009-02-27 03:49:00,13.028,13.105,12.949,12.95,650000.0
2009-02-27 03:50:00,13.019,13.092,12.926,12.926,1050000.0
2009-02-27 03:51:00,13.056,13.056,12.954,13.037,250000.0
2009-02-27 03:52:00,13.007,13.065,12.969,12.981,300000.0
2009-02-27 03:53:00,13.039,13.041,13.039,13.041,100000.0
2009-02-27 03:54:00,13.039,13.046,12.98,13.023,350000.0
2009-02-27 03:55:00,13.049,13.053,12.921,13.02,800000.0
2009-02-27 03:56:00,13.014,13.02,12.888,13.019,550000.0
2009-02-27 03:57:00,13.027,13.027,12.904,12.966,350000.0
2009-02-27 03:58:00,12.942,13.051,12.919,13.031,500000.0
2009-02-27 03:59:00,13.022,13.065,12.971,13.065,500000.0
2009-02-27 04:00:00,13.054,13.084,12.965,13.052,650000.0
2009-02-27 04:01:00,13.009,13.053,12.927,12.927,250000.0
2009-02-27 04:02:00,12.942,13.031,12.942,13.031,350000.0
2009-02-27 04:03:00,12.956,13.049,12.911,12.911,400000.0
2009-02-27 04:04:00,12.972,13.072,12.966,12.971,300000.0
2009-02-27 04:05:00,13.071,13.115,12.992,13.083,850000.0
2009-02-27 04:06:00,13.035,13.072,13.004,13.03,250000.0
2009-02-27 04:07:00,12.95,13.08,12.95,13.026,400000.0
2009-02-27 04:08:00,13.028,13.029,12.952,12.952,350000.0
2009-02-27 04:09:00,13.052,13.071,12.966,13.071,800000.0
2009-02-27 04:10:00,13.009,13.045,12.869,13.045,400000.0
2009-02-27 04:11:00,13.072,13.072,12.947,13.072,700000.0
2009-02-27 04:12:00,13.022,13.022,12.873,12.939,450000.0
2009-02-27 04:13:00,12.898,13.045,12.898,12.931,800000.0
2009-02-27 04:14:00,13.034,13.041,12.876,12.902,500000.0
2009-02-27 04:15:00,12.99,13.001,12.903,12.903,250000.0
2009-02-27 04:16:00,12.949,13.071,12.947,13.02,350000.0
2009-02-27 04:17:00,13.023,13.033,12.882,13.001,550000.0
2009-02-27 04:18:00,12.943,13.072,12.928,12.936,500000.0
2009-02-27 04:19:00,13.044,13.073,12.951,13.068,1050000.0
2009-02-27 04:20:00,12.98,13.02,12.908,12.908,350000.0
2009-02-27 04:21:00,13.016,13.021,12.947,12.947,150000.0
2009-02-27 04:22:00,13.008,13.032,12.953,13.022,350000.0
2009-02-27 04:23:00,12.999,12.999,12.904,12.995,250000.0
2009-02-27 04:24:00,12.969,13.013,12.921,12.921,300000.0
2009-02-27 04:25:00,13.002,13.031,12.98,13.022,200000.0
2009-02-27 04:26:00,12.979,13.095,12.938,12.938,650000.0
2009-02-27 04:27:00,13.033,13.053,12.952,12.952,150000.0
2009-02-27 04:28:00,13.003,13.062,12.89,12.979,450000.0
2009-02-27 04:29:00,12.917,13.073,12.917,13.0,500000.0
2009-02-27 04:30:00,12.983,13.041,12.929,12.929,550000.0
2009-02-27 04:31:00,12.909,12.969,12.88,12.961,400000.0
2009-02-27 04:32:00,12.905,12.994,12.879,12.994,650000.0
2009-02-27 04:33:00,13.03,13.039,12.921,13.018,350000.0
2009-02-27 04:34:00,13.029,13.045,12.911,13.026,550000.0
2009-02-27 04:35:00,12.906,12.995,12.895,12.995,550000.0
2009-02-27 04:36:00,13.021,13.031,12.904,12.979,400000.0
2009-02-27 04:37:00,12.998,13.023,12.889,12.924,400000.0
2009-02-27 04:38:00,13.034,13.035,12.944,12.944,150000.0
2009-02-27 04:39:00,12.964,13.044,12.904,12.961,900000.0
2009-02-27 04:40:00,12.974,12.994,12.863,12.93,400000.0
2009-02-27 04:41:00,13.032,13.032,12.923,12.955,550000.0
2009-02-27 04:42:00,12.941,13.032,12.914,12.997,650000.0
2009-02-27 04:43:00,12.908,13.046,12.908,13.046,650000.0
2009-02-27 04:44:00,12.906,13.029,12.899,13.029,500000.0
2009-02-27 04:45:00,13.011,13.021,12.901,12.912,500000.0
2009-02-27 04:46:00,13.052,13.09,12.962,12.962,500000.0
2009-02-27 04:47:00,12.988,13.028,12.893,13.028,400000.0
2009-02-27 04:48:00,13.008,13.034,12.898,12.931,350000.0
2009-02-27 04:49:00,12.919,13.031,12.888,12.915,300000.0
2009-02-27 04:50:00,12.966,13.024,12.896,13.011,450000.0
2009-02-27 04:52:00,12.944,12.944,12.862,12.862,100000.0
2009-02-27 04:53:00,12.891,13.022,12.891,12.938,350000.0
2009-02-27 04:54:00,13.024,13.04,12.949,12.963,450000.0
2009-02-27 04:55:00,12.872,12.998,12.867,12.973,400000.0
2009-02-27 04:56:00,13.008,13.025,12.915,12.978,400000.0
2009-02-27 04:57:00,13.041,13.041,12.932,13.019,650000.0
2009-02-27 04:58:00,13.029,13.046,12.951,12.951,250000.0
2009-02-27 04:59:00,12.94,13.033,12.915,12.995,400000.0
2009-02-27 05:00:00,12.932,13.061,12.932,13.054,350000.0
2009-02-27 05:01:00,13.02,13.053,13.009,13.053,250000.0
2009-02-27 05:02:00,12.964,13.048,12.957,13.048,550000.0
2009-02-27 05:03:00,13.022,13.054,12.955,12.955,350000.0
2009-02-27 05:04:00,12.997,13.068,12.941,13.068,350000.0
2009-02-27 05:05:00,13.063,13.063,12.903,12.903,350000.0
2009-02-27 05:06:00,13.009,13.057,12.921,13.057,500000.0
2009-02-27 05:07:00,13.056,13.067,12.986,12.986,450000.0
2009-02-27 05:08:00,13.028,13.028,12.914,12.932,300000.0
2009-02-27 05:09:00,13.025,13.06,12.906,13.013,1200000.0
2009-02-27 05:10:00,12.835,13.003,12.835,13.003,400000.0
2009-02-27 05:11:00,12.945,13.047,12.933,13.007,450000.0
2009-02-27 05:12:00,13.063,13.073,12.937,12.987,550000.0
2009-02-27 05:13:00,12.921,13.037,12.913,12.913,400000.0
2009-02-27 05:14:00,12.967,13.072,12.941,12.941,250000.0
2009-02-27 05:15:00,13.025,13.048,12.908,13.048,550000.0
2009-02-27 05:16:00,13.044,13.07,12.965,13.07,400000.0
2009-02-27 05:17:00,13.054,13.089,12.987,13.052,700000.0
2009-02-27 05:18:00,13.029,13.066,12.942,12.942,300000.0
2009-02-27 05:19:00,12.981,13.062,12.98,13.062,250000.0
2009-02-27 05:20:00,13.031,13.058,12.954,13.031,450000.0
2009-02-27 05:21:00,13.016,13.016,12.956,12.996,550000.0
2009-02-27 05:22:00,13.038,13.078,12.965,13.031,800000.0
2009-02-27 05:23:00,13.052,13.072,12.957,13.072,700000.0
2009-02-27 05:24:00,13.003,13.069,12.982,13.064,400000.0
2009-02-27 05:25:00,13.015,13.107,13.013,13.073,800000.0
2009-02-27 05:26:00,13.079,13.083,12.985,13.077,600000.0
2009-02-27 05:27:00,12.996,13.078,12.954,12.97,350000.0
2009-02-27 05:28:00,12.987,13.072,12.949,12.949,350000.0
2009-02-27 05:29:00,12.997,13.048,12.997,13.048,250000.0
2009-02-27 05:30:00,13.067,13.067,12.9,12.979,550000.0
2009-02-27 05:31:00,13.037,13.037,12.902,12.93,600000.0
2009-02-27 05:32:00,13.046,13.046,12.908,13.023,350000.0
2009-02-27 05:33:00,13.029,13.084,12.966,13.054,450000.0
2009-02-27 05:34:00,13.031,13.058,12.938,12.943,350000.0
2009-02-27 05:35:00,13.073,13.088,13.004,13.036,450000.0
2009-02-27 05:36:00,13.022,13.022,12.92,12.99,450000.0
2009-02-27 05:37:00,13.03,13.07,12.964,13.015,350000.0
2009-02-27 05:38:00,12.978,12.998,12.909,12.909,250000.0
2009-02-27 05:39:00,12.899,13.011,12.899,12.912,400000.0
2009-02-27 05:40:00,13.05,13.05,12.907,13.021,700000.0
2009-02-27 05:41:00,12.94,13.015,12.869,12.884,350000.0
2009-02-27 05:42:00,12.988,13.0,12.887,12.99,450000.0
2009-02-27 05:43:00,13.014,13.015,12.932,12.95,550000.0
2009-02-27 05:44:00,12.981,12.996,12.871,12.902,550000.0
2009-02-27 05:45:00,13.013,13.013,12.878,12.878,250000.0
2009-02-27 05:46:00,12.913,13.042,12.913,12.918,400000.0
2009-02-27 05:47:00,12.914,13.036,12.888,13.002,450000.0
2009-02-27 05:48:00,12.891,13.031,12.888,13.031,500000.0
2009-02-27 05:49:00,13.023,13.023,12.892,12.952,650000.0
2009-02-27 05:50:00,12.991,13.004,12.876,13.004,400000.0
2009-02-27 05:51:00,12.988,12.994,12.862,12.913,600000.0
2009-02-27 05:52:00,13.022,13.022,12.861,12.985,750000.0
2009-02-27 05:53:00,12.958,13.039,12.944,13.006,500000.0
2009-02-27 05:54:00,13.041,13.049,12.906,12.963,400000.0
2009-02-27 05:55:00,13.016,13.041,12.929,13.031,450000.0
2009-02-27 05:56:00,13.04,13.049,12.929,13.016,750000.0
2009-02-27 05:57:00,12.971,13.053,12.916,13.021,650000.0
2009-02-27 05:58:00,12.888,13.007,12.888,12.913,400000.0
2009-02-27 05:59:00,13.064,13.064,12.928,13.06,450000.0
2009-02-27 06:00:00,13.014,13.026,12.892,12.993,650000.0
2009-02-27 06:01:00,12.979,13.044,12.973,13.044,250000.0
2009-02-27 06:02:00,13.05,13.05,12.911,13.012,550000.0
2009-02-27 06:03:00,13.008,13.054,12.959,13.048,450000.0
2009-02-27 06:04:00,12.934,13.044,12.918,13.014,600000.0
2009-02-27 06:05:00,12.8,12.8,12.7,12.7,350000.0
2009-02-27 06:06:00,12.928,13.031,12.928,12.984,350000.0
2009-02-27 06:07:00,12.974,13.044,12.918,12.979,600000.0
2009-02-27 06:08:00,13.034,13.109,12.933,12.933,700000.0
2009-02-27 06:09:00,12.933,13.067,12.933,13.004,550000.0
2009-02-27 06:10:00,12.993,13.113,12.919,12.919,650000.0
2009-02-27 06:11:00,12.959,13.052,12.874,12.951,400000.0
2009-02-27 06:12:00,13.008,13.008,12.889,12.889,550000.0
2009-02-27 06:13:00,13.031,13.057,12.938,13.024,450000.0
2009-02-27 06:14:00,13.036,13.036,12.922,12.994,450000.0
2009-02-27 06:15:00,12.932,13.054,12.929,13.048,800000.0
2009-02-27 06:16:00,13.034,13.082,12.934,12.973,600000.0
2009-02-27 06:17:00,13.04,13.04,13.04,13.04,50000.0
2009-02-27 06:18:00,12.958,13.031,12.958,13.031,400000.0
2009-02-27 06:19:00,12.997,12.997,12.883,12.901,450000.0
2009-02-27 06:20:00,12.961,12.961,12.932,12.932,150000.0
2009-02-27 06:21:00,13.028,13.028,12.887,12.958,500000.0
2009-02-27 06:22:00,13.035,13.039,12.936,12.993,350000.0
2009-02-27 06:23:00,13.045,13.045,12.885,12.934,350000.0
2009-02-27 06:24:00,12.893,13.016,12.888,13.016,350000.0
2009-02-27 06:25:00,12.8,12.8,12.7,12.8,450000.0
2009-02-27 06:26:00,13.041,13.041,12.892,13.026,450000.0
2009-02-27 06:27:00,12.7,12.8,12.7,12.7,400000.0
2009-02-27 06:28:00,12.994,13.014,12.931,12.931,400000.0
2009-02-27 06:29:00,13.015,13.048,12.9,12.9,450000.0
2009-02-27 06:30:00,13.018,13.031,12.941,12.953,400000.0
2009-02-27 06:31:00,12.9,13.013,12.859,12.885,550000.0
2009-02-27 06:32:00,13.018,13.065,12.915,12.915,350000.0
2009-02-27 06:33:00,13.024,13.024,12.898,12.898,200000.0
2009-02-27 06:34:00,12.915,12.985,12.894,12.935,350000.0
2009-02-27 06:35:00,12.985,13.005,12.886,12.959,400000.0
2009-02-27 06:36:00,12.951,12.991,12.837,12.991,500000.0
2009-02-27 06:37:00,12.912,12.968,12.885,12.896,350000.0
2009-02-27 06:38:00,12.979,12.999,12.922,12.999,500000.0
2009-02-27 06:39:00,12.978,12.978,12.875,12.978,400000.0
2009-02-27 06:40:00,12.882,12.976,12.862,12.946,550000.0
2009-02-27 06:41:00,12.904,13.049,12.904,12.995,450000.0
2009-02-27 06:42:00,12.944,12.976,12.845,12.91,400000.0
2009-02-27 06:43:00,12.938,12.962,12.863,12.962,400000.0
2009-02-27 06:44:00,12.908,12.933,12.908,12.931,200000.0
2009-02-27 06:45:00,12.877,12.977,12.837,12.85,400000.0
2009-02-27 06:46:00,12.995,12.995,12.849,12.939,400000.0
2009-02-27 06:47:00,12.857,12.964,12.842,12.842,400000.0
2009-02-27 06:48:00,12.99,12.991,12.918,12.981,350000.0
2009-02-27 06:49:00,12.887,12.988,12.887,12.986,350000.0
2009-02-27 06:50:00,12.985,12.987,12.859,12.987,350000.0
2009-02-27 06:51:00,12.943,12.974,12.861,12.929,450000.0
2009-02-27 06:52:00,12.925,12.933,12.857,12.933,350000.0
2009-02-27 06:53:00,12.939,12.966,12.82,12.93,500000.0
2009-02-27 06:54:00,12.977,12.977,12.841,12.901,500000.0
2009-02-27 06:55:00,12.908,12.989,12.863,12.863,350000.0
2009-02-27 06:56:00,12.93,12.984,12.893,12.93,350000.0
2009-02-27 06:57:00,12.936,12.969,12.874,12.934,350000.0
2009-02-27 06:58:00,12.958,12.976,12.876,12.976,400000.0
2009-02-27 06:59:00,12.997,13.013,12.876,12.953,550000.0
2009-02-27 07:00:00,12.901,13.001,12.859,12.859,350000.0
2009-02-27 07:01:00,12.918,12.996,12.918,12.996,450000.0
2009-02-27 07:02:00,12.995,12.995,12.878,12.888,500000.0
2009-02-27 07:03:00,12.996,13.007,12.902,13.007,550000.0
2009-02-27 07:04:00,12.946,12.999,12.875,12.97,450000.0
2009-02-27 07:05:00,12.994,13.005,12.954,12.954,500000.0
2009-02-27 07:06:00,12.987,12.987,12.852,12.956,350000.0
2009-02-27 07:07:00,13.013,13.029,12.971,12.971,500000.0
2009-02-27 07:08:00,12.935,13.012,12.916,12.98,550000.0
2009-02-27 07:09:00,12.971,12.988,12.917,12.985,350000.0
2009-02-27 07:10:00,12.895,12.972,12.874,12.972,450000.0
2009-02-27 07:11:00,12.977,12.977,12.893,12.921,350000.0
2009-02-27 07:12:00,12.955,12.995,12.947,12.955,350000.0
2009-02-27 07:13:00,12.9,12.971,12.898,12.931,400000.0
2009-02-27 07:14:00,12.875,12.953,12.875,12.953,350000.0
2009-02-27 07:15:00,13.0,13.01,13.0,13.01,450000.0
2009-02-27 07:16:00,12.903,13.047,12.87,12.903,450000.0
2009-02-27 07:17:00,12.983,13.012,12.918,12.983,550000.0
2009-02-27 07:18:00,12.971,13.004,12.937,13.004,350000.0
2009-02-27 07:19:00,13.002,13.002,12.922,12.934,400000.0
2009-02-27 07:20:00,12.837,12.918,12.837,12.882,350000.0
2009-02-27 07:21:00,12.985,12.999,12.841,12.999,500000.0
2009-02-27 07:22:00,12.997,12.997,12.861,12.884,500000.0
2009-02-27 07:24:00,12.971,12.979,12.888,12.919,350000.0
2009-02-27 07:25:00,12.959,13.014,12.891,12.963,600000.0
2009-02-27 07:26:00,12.881,12.992,12.881,12.885,500000.0
2009-02-27 07:27:00,12.983,12.983,12.826,12.897,550000.0
2009-02-27 07:28:00,12.94,13.003,12.904,12.904,400000.0
2009-02-27 07:29:00,12.953,13.01,12.885,13.01,750000.0
2009-02-27 07:30:00,12.96,13.021,12.885,12.982,500000.0
2009-02-27 07:31:00,13.01,13.02,13.01,13.02,650000.0
2009-02-27 07:32:00,12.915,12.979,12.848,12.975,650000.0
2009-02-27 07:33:00,12.953,13.01,12.875,12.875,900000.0
2009-02-27 07:34:00,12.871,13.063,12.871,12.914,450000.0
2009-02-27 07:35:00,13.011,13.011,12.91,12.933,350000.0
2009-02-27 07:36:00,12.991,13.006,12.918,12.922,350000.0
2009-02-27 07:37:00,12.977,13.003,12.904,13.002,550000.0
2009-02-27 07:38:00,12.922,13.034,12.922,12.923,350000.0
2009-02-27 07:39:00,13.033,13.037,12.872,12.979,400000.0
2009-02-27 07:40:00,12.908,13.031,12.902,12.978,400000.0
2009-02-27 07:41:00,13.009,13.059,12.901,13.042,500000.0
2009-02-27 07:42:00,12.89,13.037,12.89,13.005,350000.0
2009-02-27 07:43:00,13.033,13.033,12.899,13.0,400000.0
2009-02-27 07:44:00,13.03,13.034,12.929,12.931,350000.0
2009-02-27 07:45:00,12.927,13.072,12.927,13.043,1000000.0
2009-02-27 07:46:00,12.919,13.02,12.915,12.982,350000.0
2009-02-27 07:47:00,12.916,13.022,12.893,12.974,550000.0
2009-02-27 07:48:00,13.018,13.018,12.896,12.946,800000.0
2009-02-27 07:49:00,12.94,13.074,12.94,13.038,450000.0
2009-02-27 07:50:00,12.99,13.046,12.925,12.943,900000.0
2009-02-27 07:51:00,12.96,12.985,12.89,12.891,350000.0
2009-02-27 07:52:00,13.019,13.019,12.928,13.008,350000.0
2009-02-27 07:53:00,12.941,13.03,12.902,12.986,550000.0
2009-02-27 07:55:00,12.988,13.051,12.926,12.932,500000.0
2009-02-27 07:56:00,13.006,13.037,12.899,12.965,800000.0
2009-02-27 07:57:00,12.989,13.017,12.929,13.009,400000.0
2009-02-27 07:58:00,12.979,13.027,12.922,12.972,850000.0
2009-02-27 07:59:00,13.037,13.037,12.885,13.025,350000.0
2009-02-27 08:00:00,13.013,13.032,12.918,13.032,550000.0
2009-02-27 08:01:00,13.045,13.045,12.944,13.033,350000.0
2009-02-27 08:02:00,13.05,13.05,13.05,13.05,400000.0
2009-02-27 08:03:00,13.04,13.04,13.04,13.04,400000.0
2009-02-27 08:04:00,12.989,13.065,12.943,12.981,400000.0
2009-02-27 08:05:00,12.92,13.032,12.92,12.995,400000.0
2009-02-27 08:06:00,13.028,13.038,12.926,12.981,400000.0
2009-02-27 08:07:00,13.032,13.052,12.924,13.052,500000.0
2009-02-27 08:08:00,12.959,13.024,12.893,12.943,400000.0
2009-02-27 08:09:00,12.98,13.039,12.932,13.039,300000.0
2009-02-27 08:10:00,12.928,13.02,12.9,13.02,350000.0
2009-02-27 08:11:00,12.921,13.098,12.921,12.98,550000.0
2009-02-27 08:12:00,12.956,13.026,12.909,12.937,400000.0
2009-02-27 08:13:00,12.921,13.026,12.871,13.026,550000.0
2009-02-27 08:14:00,12.993,13.069,12.928,12.928,500000.0
2009-02-27 08:15:00,13.035,13.035,12.911,13.012,550000.0
2009-02-27 08:16:00,12.92,12.974,12.879,12.879,500000.0
2009-02-27 08:17:00,12.913,13.019,12.913,13.004,500000.0
2009-02-27 08:18:00,12.995,13.004,12.885,12.892,400000.0
2009-02-27 08:19:00,12.873,12.978,12.867,12.933,700000.0
2009-02-27 08:20:00,12.923,12.981,12.89,12.936,500000.0
2009-02-27 08:21:00,12.968,13.026,12.907,13.026,450000.0
2009-02-27 08:22:00,13.01,13.031,12.925,12.925,500000.0
2009-02-27 08:23:00,12.956,13.012,12.936,12.97,350000.0
2009-02-27 08:24:00,12.938,12.998,12.938,12.955,350000.0
2009-02-27 08:25:00,12.916,13.034,12.916,12.979,650000.0
2009-02-27 08:26:00,13.007,13.011,12.94,12.996,400000.0
2009-02-27 08:27:00,12.96,13.026,12.903,12.903,350000.0
2009-02-27 08:28:00,13.018,13.02,12.92,13.02,500000.0
2009-02-27 08:29:00,13.0,13.0,12.901,12.905,400000.0
2009-02-27 08:30:00,12.908,13.007,12.905,12.96,400000.0
2009-02-27 08:31:00,12.937,13.012,12.896,12.921,500000.0
2009-02-27 08:32:00,13.043,13.053,12.945,13.004,550000.0
2009-02-27 08:33:00,12.973,13.011,12.901,12.933,500000.0
2009-02-27 08:34:00,12.895,12.988,12.877,12.877,500000.0
2009-02-27 08:35:00,13.028,13.028,12.873,12.964,550000.0
2009-02-27 08:36:00,12.895,12.99,12.875,12.988,450000.0
2009-02-27 08:37:00,12.97,13.014,12.858,13.014,450000.0
2009-02-27 08:38:00,13.013,13.055,12.908,13.003,400000.0
2009-02-27 08:39:00,12.95,13.021,12.923,12.95,550000.0
2009-02-27 08:40:00,12.987,13.031,12.93,12.972,350000.0
2009-02-27 08:41:00,12.96,13.053,12.912,13.053,350000.0
2009-02-27 08:42:00,12.996,13.03,12.907,12.923,550000.0
2009-02-27 08:43:00,12.951,13.037,12.92,12.92,350000.0
2009-02-27 08:44:00,12.957,13.036,12.922,12.959,550000.0
2009-02-27 08:45:00,12.884,13.003,12.884,13.003,400000.0
2009-02-27 08:46:00,12.972,13.011,12.881,12.926,600000.0
2009-02-27 08:47:00,13.013,13.051,12.922,12.944,400000.0
2009-02-27 08:48:00,13.011,13.011,12.922,12.999,550000.0
2009-02-27 08:49:00,12.918,13.007,12.856,12.973,450000.0
2009-02-27 08:50:00,12.954,13.002,12.848,12.939,500000.0
2009-02-27 08:51:00,12.868,12.972,12.846,12.951,400000.0
2009-02-27 08:52:00,12.955,12.991,12.882,12.91,350000.0
2009-02-27 08:53:00,12.978,13.007,12.888,13.004,500000.0
2009-02-27 08:54:00,12.878,13.024,12.878,12.943,450000.0
2009-02-27 08:55:00,12.865,13.002,12.865,12.895,450000.0
2009-02-27 08:56:00,12.845,12.965,12.845,12.852,550000.0
2009-02-27 08:57:00,13.019,13.019,12.887,12.887,400000.0
2009-02-27 08:58:00,12.975,12.975,12.834,12.974,450000.0
2009-02-27 08:59:00,12.972,12.972,12.9,12.912,350000.0
2009-02-27 09:00:00,12.898,12.965,12.866,12.916,600000.0
2009-02-27 09:01:00,12.923,12.98,12.898,12.93,400000.0
2009-02-27 09:02:00,12.97,12.993,12.882,12.882,500000.0
2009-02-27 09:03:00,12.888,13.013,12.874,12.975,550000.0
2009-02-27 09:04:00,12.938,12.971,12.871,12.906,350000.0
2009-02-27 09:05:00,13.0,13.019,12.88,12.88,750000.0
2009-02-27 09:06:00,12.874,13.016,12.874,13.016,550000.0
2009-02-27 09:07:00,12.915,13.021,12.9,12.919,500000.0
2009-02-27 09:08:00,12.978,12.99,12.865,12.99,550000.0
2009-02-27 09:09:00,12.948,12.992,12.863,12.992,950000.0
2009-02-27 09:10:00,12.897,12.968,12.818,12.902,450000.0
2009-02-27 09:11:00,12.9,12.9,12.8,12.8,400000.0
2009-02-27 09:12:00,12.936,12.95,12.839,12.95,400000.0
2009-02-27 09:13:00,12.961,12.985,12.863,12.942,400000.0
2009-02-27 09:14:00,12.966,13.027,12.911,13.015,350000.0
2009-02-27 09:15:00,12.977,12.977,12.831,12.86,400000.0
2009-02-27 09:16:00,12.986,12.986,12.842,12.861,450000.0
2009-02-27 09:17:00,12.922,13.009,12.922,13.009,400000.0
2009-02-27 09:18:00,12.9,13.012,12.867,12.867,400000.0
2009-02-27 09:19:00,12.907,13.036,12.863,12.996,600000.0
2009-02-27 09:20:00,12.945,13.001,12.901,12.974,400000.0
2009-02-27 09:21:00,12.965,12.99,12.888,12.976,400000.0
2009-02-27 09:22:00,13.002,13.002,12.875,12.953,600000.0
2009-02-27 09:23:00,12.979,13.02,12.903,12.938,600000.0
2009-02-27 09:24:00,12.985,13.003,12.889,13.003,550000.0
2009-02-27 09:25:00,12.895,13.032,12.895,12.956,550000.0
2009-02-27 09:26:00,12.947,13.0,12.879,12.904,600000.0
2009-02-27 09:27:00,12.899,12.986,12.898,12.971,350000.0
2009-02-27 09:28:00,12.9,13.013,12.9,12.972,550000.0
2009-02-27 09:29:00,12.953,13.035,12.912,13.008,450000.0
2009-02-27 09:30:00,12.95,13.027,12.902,12.915,700000.0
2009-02-27 09:31:00,12.898,12.995,12.857,12.872,450000.0
2009-02-27 09:32:00,13.028,13.028,12.943,13.011,350000.0
2009-02-27 09:33:00,12.8,12.9,12.8,12.9,350000.0
2009-02-27 09:34:00,12.949,13.019,12.893,12.893,350000.0
2009-02-27 09:35:00,12.912,13.048,12.912,12.984,550000.0
2009-02-27 09:36:00,12.903,13.05,12.903,13.027,400000.0
2009-02-27 09:37:00,13.018,13.038,12.927,13.03,450000.0
2009-02-27 09:38:00,13.016,13.016,12.931,13.008,350000.0
2009-02-27 09:39:00,12.959,13.058,12.934,12.973,700000.0
2009-02-27 09:40:00,12.989,13.045,12.924,12.924,400000.0
2009-02-27 09:41:00,13.02,13.052,12.938,13.052,350000.0
2009-02-27 09:42:00,12.927,13.039,12.919,12.927,350000.0
2009-02-27 09:43:00,13.005,13.035,12.913,12.982,450000.0
2009-02-27 09:44:00,12.997,13.04,12.967,12.988,600000.0
2009-02-27 09:45:00,13.036,13.056,12.927,13.021,650000.0
2009-02-27 09:46:00,13.057,13.086,12.94,12.955,350000.0
2009-02-27 09:47:00,12.97,13.014,12.928,12.952,400000.0
2009-02-27 09:48:00,13.06,13.06,12.927,13.006,650000.0
2009-02-27 09:49:00,13.042,13.06,12.981,12.981,350000.0
2009-02-27 09:50:00,12.993,13.057,12.935,13.057,450000.0
2009-02-27 09:51:00,12.989,13.06,12.931,13.06,550000.0
2009-02-27 09:52:00,12.931,13.067,12.923,13.067,350000.0
2009-02-27 09:53:00,13.027,13.068,12.94,12.987,500000.0
2009-02-27 09:54:00,12.991,13.034,12.904,12.97,450000.0
2009-02-27 09:55:00,12.967,13.055,12.908,12.934,350000.0
2009-02-27 09:56:00,12.898,13.064,12.895,12.907,550000.0
2009-02-27 09:57:00,12.997,13.133,12.971,13.09,750000.0
2009-02-27 09:58:00,13.059,13.104,12.981,13.023,350000.0
2009-02-27 09:59:00,12.905,13.04,12.905,13.005,650000.0
2009-02-27 10:00:00,12.986,13.099,12.968,13.014,600000.0
2009-02-27 10:01:00,13.071,13.076,12.935,12.935,350000.0
2009-02-27 10:02:00,13.065,13.065,12.927,13.007,400000.0
2009-02-27 10:03:00,13.034,13.034,12.927,12.927,350000.0
2009-02-27 10:04:00,13.014,13.066,12.943,13.066,400000.0
2009-02-27 10:05:00,13.025,13.068,12.939,13.031,450000.0
2009-02-27 10:06:00,12.945,13.133,12.945,12.986,700000.0
2009-02-27 10:07:00,13.044,13.086,12.95,13.084,450000.0
2009-02-27 10:08:00,13.056,13.08,12.963,12.969,500000.0
2009-02-27 10:09:00,13.032,13.142,13.021,13.091,600000.0
2009-02-27 10:10:00,12.96,13.062,12.941,13.05,600000.0
2009-02-27 10:11:00,13.021,13.064,12.962,12.997,400000.0
2009-02-27 10:12:00,13.02,13.108,12.996,13.108,500000.0
2009-02-27 10:13:00,13.015,13.104,12.969,13.104,750000.0
2009-02-27 10:14:00,13.026,13.153,13.026,13.14,400000.0
2009-02-27 10:15:00,13.003,13.122,13.003,13.069,350000.0
2009-02-27 10:16:00,13.121,13.144,13.002,13.127,500000.0
2009-02-27 10:17:00,13.025,13.113,13.012,13.03,350000.0
2009-02-27 10:18:00,13.031,13.114,12.996,13.047,550000.0
2009-02-27 10:19:00,13.092,13.092,12.937,13.082,450000.0
2009-02-27 10:20:00,13.007,13.043,12.949,12.991,550000.0
2009-02-27 10:21:00,12.927,13.061,12.923,13.061,650000.0
2009-02-27 10:22:00,13.064,13.11,12.985,13.067,400000.0
2009-02-27 10:23:00,13.071,13.08,12.977,12.98,550000.0
2009-02-27 10:24:00,13.007,13.143,13.007,13.026,450000.0
2009-02-27 10:25:00,13.048,13.096,13.006,13.092,500000.0
2009-02-27 10:26:00,13.041,13.099,12.968,12.968,350000.0
2009-02-27 10:27:00,13.048,13.091,12.975,12.975,400000.0
2009-02-27 10:28:00,13.03,13.102,12.983,13.036,350000.0
2009-02-27 10:29:00,13.083,13.127,12.973,13.084,500000.0
2009-02-27 10:30:00,13.032,13.082,13.003,13.003,350000.0
2009-02-27 10:31:00,13.015,13.143,12.999,13.089,450000.0
2009-02-27 10:32:00,13.15,13.153,13.017,13.038,400000.0
2009-02-27 10:33:00,13.091,13.125,13.009,13.103,550000.0
2009-02-27 10:34:00,13.098,13.126,12.965,13.025,700000.0
2009-02-27 10:35:00,13.101,13.122,13.023,13.099,350000.0
2009-02-27 10:36:00,12.967,13.091,12.946,13.091,450000.0
2009-02-27 10:37:00,13.084,13.156,12.987,13.046,500000.0
2009-02-27 10:38:00,13.007,13.109,13.007,13.019,400000.0
2009-02-27 10:39:00,12.997,13.114,12.954,12.963,400000.0
2009-02-27 10:40:00,12.988,13.109,12.963,12.99,400000.0
2009-02-27 10:41:00,13.092,13.092,12.94,13.032,350000.0
2009-02-27 10:42:00,13.019,13.151,12.997,13.107,550000.0
2009-02-27 10:43:00,13.045,13.045,12.92,13.023,550000.0
2009-02-27 10:44:00,12.976,13.098,12.976,13.058,550000.0
2009-02-27 10:45:00,12.961,13.083,12.961,13.06,350000.0
2009-02-27 10:46:00,12.98,13.107,12.98,13.006,550000.0
2009-02-27 10:47:00,13.047,13.086,12.961,13.081,450000.0
2009-02-27 10:48:00,13.039,13.058,12.97,13.058,450000.0
2009-02-27 10:49:00,13.048,13.073,12.954,13.07,500000.0
2009-02-27 10:50:00,13.033,13.092,12.965,12.965,450000.0
2009-02-27 10:51:00,12.976,13.09,12.976,13.066,400000.0
2009-02-27 10:52:00,12.996,13.068,12.937,13.035,500000.0
2009-02-27 10:53:00,13.068,13.068,12.95,13.033,450000.0
2009-02-27 10:54:00,13.031,13.031,12.914,12.943,550000.0
2009-02-27 10:55:00,13.044,13.082,13.006,13.006,400000.0
2009-02-27 10:56:00,13.01,13.068,13.01,13.068,450000.0
2009-02-27 10:57:00,12.983,13.119,12.967,13.062,350000.0
2009-02-27 10:58:00,13.073,13.073,12.944,12.99,350000.0
2009-02-27 10:59:00,13.065,13.093,12.94,12.94,450000.0
2009-02-27 11:00:00,12.988,13.064,12.916,12.966,350000.0
2009-02-27 11:01:00,12.994,13.088,12.94,13.054,600000.0
2009-02-27 11:02:00,12.985,13.111,12.958,13.032,350000.0
2009-02-27 11:03:00,13.011,13.101,12.99,13.097,550000.0
2009-02-27 11:04:00,13.051,13.056,12.971,13.051,600000.0
2009-02-27 11:05:00,12.975,13.132,12.975,13.101,550000.0
2009-02-27 11:06:00,13.064,13.064,12.933,13.06,500000.0
2009-02-27 11:07:00,12.976,13.099,12.967,12.995,450000.0
2009-02-27 11:08:00,13.034,13.081,12.969,13.003,400000.0
2009-02-27 11:09:00,13.052,13.052,12.936,13.031,500000.0
2009-02-27 11:10:00,12.991,13.093,12.942,12.942,400000.0
2009-02-27 11:11:00,13.068,13.08,12.931,13.028,350000.0
2009-02-27 11:12:00,12.995,13.038,12.927,13.038,450000.0
2009-02-27 11:13:00,13.06,13.06,12.938,13.015,400000.0
2009-02-27 11:14:00,12.959,13.109,12.936,12.995,550000.0
2009-02-27 11:15:00,12.934,13.018,12.893,12.893,350000.0
2009-02-27 11:16:00,12.928,13.028,12.887,12.918,350000.0
2009-02-27 11:17:00,13.058,13.058,12.916,12.977,400000.0
2009-02-27 11:18:00,12.965,13.047,12.913,13.047,400000.0
2009-02-27 11:19:00,12.94,13.063,12.907,13.063,550000.0
2009-02-27 11:20:00,12.904,13.052,12.904,13.052,400000.0
2009-02-27 11:21:00,12.961,13.047,12.956,13.046,550000.0
2009-02-27 11:22:00,12.944,13.06,12.923,12.937,350000.0
2009-02-27 11:23:00,12.946,13.016,12.894,12.921,500000.0
2009-02-27 11:24:00,12.949,13.077,12.949,12.96,450000.0
2009-02-27 11:25:00,12.942,13.04,12.921,13.04,400000.0
2009-02-27 11:26:00,12.929,13.015,12.875,13.015,400000.0
2009-02-27 11:27:00,12.912,13.027,12.912,13.025,500000.0
2009-02-27 11:28:00,12.903,12.988,12.873,12.975,350000.0
2009-02-27 11:29:00,13.005,13.035,12.933,12.933,550000.0
2009-02-27 11:30:00,12.913,13.043,12.913,12.965,450000.0
2009-02-27 11:31:00,12.94,13.049,12.928,12.964,450000.0
2009-02-27 11:32:00,12.922,13.03,12.913,12.958,400000.0
2009-02-27 11:33:00,12.956,13.074,12.956,12.972,500000.0
2009-02-27 11:34:00,12.999,13.04,12.943,13.04,400000.0
2009-02-27 11:35:00,12.946,13.085,12.946,13.011,350000.0
2009-02-27 11:36:00,13.034,13.102,12.937,12.937,550000.0
2009-02-27 11:37:00,13.015,13.083,12.976,13.044,350000.0
2009-02-27 11:39:00,12.998,13.069,12.929,12.938,400000.0
2009-02-27 11:40:00,12.972,13.049,12.969,13.029,550000.0
2009-02-27 11:41:00,13.0,13.073,12.987,13.023,350000.0
2009-02-27 11:42:00,13.02,13.065,12.922,12.922,500000.0
2009-02-27 11:43:00,12.96,13.073,12.94,13.073,450000.0
2009-02-27 11:44:00,12.943,13.074,12.943,13.046,500000.0
2009-02-27 11:45:00,13.052,13.052,12.935,12.959,400000.0
2009-02-27 11:46:00,13.016,13.048,12.926,12.952,400000.0
2009-02-27 11:47:00,13.037,13.079,12.932,13.015,400000.0
2009-02-27 11:48:00,12.982,13.059,12.975,13.025,450000.0
2009-02-27 11:49:00,13.036,13.06,12.938,13.008,450000.0
2009-02-27 11:50:00,12.987,13.072,12.942,13.072,350000.0
2009-02-27 11:51:00,12.969,13.082,12.969,12.999,550000.0
2009-02-27 11:52:00,12.932,13.084,12.932,13.037,500000.0
2009-02-27 11:53:00,13.042,13.092,12.966,13.084,500000.0
2009-02-27 11:54:00,13.1,13.105,12.979,13.017,400000.0
2009-02-27 11:55:00,13.035,13.103,12.989,13.103,350000.0
2009-02-27 11:56:00,13.074,13.087,12.943,12.976,500000.0
2009-02-27 11:57:00,13.049,13.107,12.981,13.091,550000.0
2009-02-27 11:58:00,12.966,13.062,12.935,13.062,350000.0
2009-02-27 11:59:00,12.964,13.091,12.964,12.978,350000.0
2009-02-27 12:00:00,13.095,13.116,13.021,13.116,550000.0
2009-02-27 12:01:00,13.027,13.089,12.91,12.951,750000.0
2009-02-27 12:02:00,13.083,13.103,13.017,13.038,350000.0
2009-02-27 12:03:00,13.005,13.063,12.966,13.01,550000.0
2009-02-27 12:04:00,13.021,13.082,12.992,13.025,400000.0
2009-02-27 12:05:00,13.102,13.12,13.015,13.015,350000.0
2009-02-27 12:06:00,13.044,13.085,12.977,13.069,500000.0
2009-02-27 12:07:00,13.053,13.131,13.016,13.098,450000.0
2009-02-27 12:08:00,13.032,13.108,13.01,13.095,550000.0
2009-02-27 12:09:00,12.995,13.106,12.995,13.075,500000.0
2009-02-27 12:10:00,13.085,13.105,13.015,13.077,400000.0
2009-02-27 12:11:00,13.03,13.124,12.993,13.007,550000.0
2009-02-27 12:12:00,12.959,13.127,12.959,13.007,350000.0
2009-02-27 12:13:00,13.111,13.111,12.966,13.075,400000.0
2009-02-27 12:14:00,13.049,13.107,13.002,13.107,350000.0
2009-02-27 12:15:00,13.032,13.095,13.027,13.028,400000.0
2009-02-27 12:16:00,13.015,13.07,12.997,12.997,500000.0
2009-02-27 12:17:00,13.01,13.136,13.01,13.086,400000.0
2009-02-27 12:18:00,13.002,13.088,12.983,12.983,500000.0
2009-02-27 12:19:00,13.072,13.117,12.972,13.006,500000.0
2009-02-27 12:20:00,12.953,13.07,12.935,12.968,550000.0
2009-02-27 12:21:00,13.102,13.176,13.027,13.027,600000.0
2009-02-27 12:22:00,13.053,13.108,12.992,13.087,550000.0
2009-02-27 12:23:00,13.038,13.098,12.985,12.993,400000.0
2009-02-27 12:24:00,13.07,13.103,12.993,13.076,600000.0
2009-02-27 12:25:00,13.096,13.107,13.003,13.003,350000.0
2009-02-27 12:26:00,13.079,13.088,12.968,13.015,400000.0
2009-02-27 12:27:00,13.049,13.067,12.955,13.066,350000.0
2009-02-27 12:28:00,12.994,13.087,12.982,12.982,550000.0
2009-02-27 12:29:00,12.99,13.11,12.99,13.089,350000.0
2009-02-27 12:30:00,13.008,13.092,12.954,13.053,500000.0
2009-02-27 12:31:00,13.102,13.114,13.025,13.025,400000.0
2009-02-27 12:32:00,13.043,13.102,13.006,13.088,400000.0
2009-02-27 12:33:00,12.991,13.105,12.991,13.062,550000.0
2009-02-27 12:34:00,12.996,13.12,12.996,13.064,350000.0
2009-02-27 12:35:00,13.063,13.106,12.951,13.024,500000.0
2009-02-27 12:36:00,13.054,13.064,13.003,13.064,350000.0
2009-02-27 12:37:00,13.097,13.129,13.073,13.129,400000.0
2009-02-27 12:38:00,13.036,13.12,13.036,13.089,400000.0
2009-02-27 12:39:00,12.993,13.146,12.993,13.016,550000.0
2009-02-27 12:40:00,13.144,13.15,13.021,13.103,350000.0
2009-02-27 12:41:00,13.155,13.155,13.016,13.095,400000.0
2009-02-27 12:42:00,13.026,13.098,13.003,13.079,550000.0
2009-02-27 12:43:00,13.098,13.131,13.035,13.11,500000.0
2009-02-27 12:44:00,13.061,13.158,13.005,13.047,500000.0
2009-02-27 12:45:00,13.054,13.127,12.961,13.089,400000.0
2009-02-27 12:46:00,13.018,13.09,13.016,13.06,400000.0
2009-02-27 12:47:00,13.04,13.17,13.033,13.118,500000.0
2009-02-27 12:48:00,13.124,13.131,13.007,13.007,450000.0
2009-02-27 12:49:00,13.048,13.137,13.029,13.039,500000.0
2009-02-27 12:50:00,13.063,13.156,13.008,13.05,450000.0
2009-02-27 12:51:00,13.044,13.155,13.044,13.116,350000.0
2009-02-27 12:52:00,13.063,13.144,13.033,13.096,500000.0
2009-02-27 12:53:00,13.043,13.108,13.012,13.103,400000.0
2009-02-27 12:54:00,13.107,13.107,13.031,13.064,550000.0
2009-02-27 12:55:00,12.997,13.12,12.997,13.064,500000.0
2009-02-27 12:56:00,13.014,13.109,12.981,12.981,400000.0
2009-02-27 12:57:00,13.091,13.123,12.983,13.029,400000.0
2009-02-27 12:58:00,13.112,13.133,13.036,13.129,450000.0
2009-02-27 12:59:00,13.087,13.121,12.983,13.015,350000.0
2009-02-27 13:00:00,13.109,13.134,13.039,13.116,350000.0
2009-02-27 13:01:00,13.08,13.08,12.974,13.016,450000.0
2009-02-27 13:02:00,13.0,13.101,12.979,13.031,400000.0
2009-02-27 13:03:00,13.066,13.105,12.945,13.082,600000.0
2009-02-27 13:04:00,13.106,13.139,13.022,13.135,400000.0
2009-02-27 13:05:00,13.031,13.172,13.031,13.119,550000.0
2009-02-27 13:06:00,13.096,13.096,12.953,13.072,450000.0
2009-02-27 13:07:00,13.007,13.122,13.007,13.054,500000.0
2009-02-27 13:08:00,13.113,13.129,13.037,13.04,350000.0
2009-02-27 13:09:00,13.033,13.119,13.025,13.025,500000.0
2009-02-27 13:10:00,13.021,13.107,13.021,13.085,400000.0
2009-02-27 13:11:00,13.011,13.092,13.011,13.077,400000.0
2009-02-27 13:12:00,13.09,13.098,12.99,13.095,550000.0
2009-02-27 13:13:00,13.02,13.103,12.971,13.103,450000.0
2009-02-27 13:14:00,13.039,13.091,13.009,13.086,400000.0
2009-02-27 13:15:00,13.054,13.125,12.975,12.975,350000.0
2009-02-27 13:16:00,13.101,13.101,12.986,13.094,350000.0
2009-02-27 13:17:00,13.021,13.115,13.017,13.09,500000.0
2009-02-27 13:18:00,13.09,13.129,12.998,13.129,450000.0
2009-02-27 13:19:00,13.113,13.113,12.993,13.006,400000.0
2009-02-27 13:20:00,13.022,13.085,12.982,13.048,500000.0
2009-02-27 13:21:00,13.025,13.133,13.0,13.133,500000.0
2009-02-27 13:22:00,13.112,13.112,12.956,12.974,450000.0
2009-02-27 13:23:00,13.078,13.141,13.029,13.141,400000.0
2009-02-27 13:24:00,13.132,13.143,13.031,13.143,350000.0
2009-02-27 13:25:00,13.129,13.158,13.074,13.158,350000.0
2009-02-27 13:26:00,13.018,13.136,12.97,13.081,650000.0
2009-02-27 13:27:00,13.104,13.184,13.051,13.125,350000.0
2009-02-27 13:28:00,13.064,13.155,13.005,13.155,400000.0
2009-02-27 13:29:00,13.151,13.174,13.034,13.034,550000.0
2009-02-27 13:30:00,13.099,13.12,13.033,13.049,550000.0
2009-02-27 13:31:00,13.048,13.15,12.994,13.139,450000.0
2009-02-27 13:32:00,13.051,13.132,13.032,13.111,400000.0
2009-02-27 13:33:00,13.077,13.139,13.052,13.099,450000.0
2009-02-27 13:34:00,13.102,13.124,13.052,13.064,450000.0
2009-02-27 13:35:00,13.119,13.155,13.062,13.135,400000.0
2009-02-27 13:36:00,13.082,13.155,13.015,13.11,450000.0
2009-02-27 13:37:00,13.117,13.122,13.006,13.122,400000.0
2009-02-27 13:38:00,13.076,13.166,13.044,13.166,400000.0
2009-02-27 13:39:00,13.108,13.13,13.022,13.125,500000.0
2009-02-27 13:40:00,12.978,13.135,12.938,13.135,700000.0
2009-02-27 13:41:00,13.07,13.119,13.028,13.08,400000.0
2009-02-27 13:42:00,13.113,13.182,13.052,13.099,400000.0
2009-02-27 13:43:00,13.081,13.167,13.078,13.151,400000.0
2009-02-27 13:44:00,13.087,13.157,13.037,13.141,350000.0
2009-02-27 13:45:00,13.16,13.235,13.105,13.144,550000.0
2009-02-27 13:46:00,13.074,13.156,13.068,13.068,500000.0
2009-02-27 13:47:00,13.088,13.133,13.065,13.065,350000.0
2009-02-27 13:48:00,13.103,13.189,13.08,13.189,500000.0
2009-02-27 13:49:00,13.174,13.189,13.048,13.104,400000.0
2009-02-27 13:50:00,13.08,13.177,13.048,13.177,400000.0
2009-02-27 13:51:00,13.145,13.169,13.035,13.07,400000.0
2009-02-27 13:52:00,13.179,13.182,13.06,13.163,350000.0
2009-02-27 13:53:00,13.111,13.208,13.111,13.121,450000.0
2009-02-27 13:54:00,13.192,13.192,13.042,13.18,400000.0
2009-02-27 13:55:00,13.211,13.211,13.092,13.094,400000.0
2009-02-27 13:56:00,13.143,13.157,13.074,13.074,350000.0
2009-02-27 13:57:00,13.135,13.156,13.037,13.156,350000.0
2009-02-27 13:58:00,13.155,13.166,13.066,13.166,400000.0
2009-02-27 13:59:00,13.149,13.177,13.055,13.085,600000.0
2009-02-27 14:00:00,13.16,13.18,13.072,13.18,350000.0
2009-02-27 14:01:00,13.042,13.166,13.042,13.165,750000.0
2009-02-27 14:02:00,13.131,13.201,13.058,13.18,400000.0
2009-02-27 14:03:00,13.134,13.154,13.052,13.088,500000.0
2009-02-27 14:04:00,13.167,13.191,13.054,13.191,350000.0
2009-02-27 14:05:00,13.1,13.202,13.092,13.202,400000.0
2009-02-27 14:06:00,13.165,13.204,13.099,13.204,400000.0
2009-02-27 14:07:00,13.085,13.19,13.085,13.172,400000.0
2009-02-27 14:08:00,13.193,13.193,13.083,13.085,350000.0
2009-02-27 14:09:00,13.037,13.16,13.037,13.069,550000.0
2009-02-27 14:10:00,13.048,13.153,13.048,13.093,350000.0
2009-02-27 14:11:00,13.186,13.186,13.112,13.168,350000.0
2009-02-27 14:12:00,13.15,13.17,13.073,13.17,400000.0
2009-02-27 14:13:00,13.097,13.16,13.062,13.078,400000.0
2009-02-27 14:14:00,13.148,13.191,13.062,13.085,350000.0
2009-02-27 14:15:00,13.161,13.168,13.046,13.046,450000.0
2009-02-27 14:16:00,13.1,13.217,13.054,13.177,750000.0
2009-02-27 14:17:00,13.038,13.126,13.036,13.075,350000.0
2009-02-27 14:18:00,13.056,13.166,13.047,13.065,400000.0
2009-02-27 14:19:00,13.175,13.175,13.114,13.114,400000.0
2009-02-27 14:20:00,13.074,13.152,13.056,13.057,600000.0
2009-02-27 14:21:00,13.157,13.158,13.054,13.148,400000.0
2009-02-27 14:22:00,13.135,13.181,13.083,13.181,350000.0
2009-02-27 14:23:00,13.147,13.162,13.045,13.069,650000.0
2009-02-27 14:24:00,13.055,13.159,13.018,13.147,550000.0
2009-02-27 14:25:00,13.158,13.163,13.018,13.029,700000.0
2009-02-27 14:26:00,13.131,13.204,13.084,13.121,350000.0
2009-02-27 14:27:00,13.074,13.203,13.074,13.203,450000.0
2009-02-27 14:28:00,13.193,13.23,13.083,13.193,550000.0
2009-02-27 14:29:00,13.18,13.193,13.117,13.193,450000.0
2009-02-27 14:30:00,13.197,13.22,13.101,13.207,400000.0
2009-02-27 14:31:00,13.132,13.19,13.049,13.187,350000.0
2009-02-27 14:32:00,13.13,13.23,13.096,13.096,500000.0
2009-02-27 14:33:00,13.093,13.227,13.093,13.14,350000.0
2009-02-27 14:34:00,13.177,13.209,13.079,13.079,450000.0
2009-02-27 14:35:00,13.16,13.179,13.084,13.173,350000.0
2009-02-27 14:36:00,13.119,13.228,13.089,13.198,450000.0
2009-02-27 14:37:00,13.137,13.218,13.071,13.071,550000.0
2009-02-27 14:38:00,13.176,13.202,13.108,13.134,400000.0
2009-02-27 14:39:00,13.145,13.243,13.081,13.137,800000.0
2009-02-27 14:40:00,13.136,13.247,13.11,13.237,700000.0
2009-02-27 14:41:00,13.171,13.241,13.114,13.241,350000.0
2009-02-27 14:42:00,13.173,13.265,13.14,13.14,450000.0
2009-02-27 14:43:00,13.179,13.237,13.11,13.233,500000.0
2009-02-27 14:44:00,13.129,13.202,13.108,13.202,450000.0
2009-02-27 14:45:00,13.22,13.255,13.102,13.102,400000.0
2009-02-27 14:46:00,13.225,13.244,13.09,13.127,550000.0
2009-02-27 14:47:00,13.208,13.256,13.128,13.233,350000.0
2009-02-27 14:48:00,13.195,13.252,13.154,13.223,400000.0
2009-02-27 14:49:00,13.239,13.292,13.112,13.112,500000.0
2009-02-27 14:50:00,13.09,13.181,13.046,13.181,400000.0
2009-02-27 14:51:00,13.23,13.23,13.122,13.181,350000.0
2009-02-27 14:52:00,13.225,13.225,13.127,13.155,450000.0
2009-02-27 14:53:00,13.085,13.221,13.085,13.201,250000.0
2009-02-27 14:54:00,13.191,13.224,13.1,13.145,400000.0
2009-02-27 14:55:00,13.212,13.247,13.142,13.193,450000.0
2009-02-27 14:56:00,13.209,13.237,13.12,13.237,350000.0
2009-02-27 14:57:00,13.248,13.266,13.157,13.157,350000.0
2009-02-27 14:58:00,13.177,13.232,13.092,13.232,400000.0
2009-02-27 14:59:00,13.198,13.295,13.153,13.241,550000.0
2009-02-27 15:00:00,13.168,13.256,13.135,13.135,350000.0
2009-02-27 15:01:00,13.233,13.233,13.105,13.148,400000.0
2009-02-27 15:02:00,13.221,13.278,13.152,13.202,400000.0
2009-02-27 15:03:00,13.24,13.256,13.121,13.256,450000.0
2009-02-27 15:04:00,13.148,13.215,13.089,13.2,400000.0
2009-02-27 15:05:00,13.233,13.272,13.144,13.201,400000.0
2009-02-27 15:06:00,13.232,13.232,13.058,13.081,400000.0
2009-02-27 15:07:00,13.102,13.216,13.099,13.186,350000.0
2009-02-27 15:08:00,13.09,13.238,13.09,13.147,450000.0
2009-02-27 15:09:00,13.19,13.226,13.104,13.121,450000.0
2009-02-27 15:10:00,13.123,13.212,13.068,13.123,400000.0
2009-02-27 15:11:00,13.163,13.191,13.101,13.166,500000.0
2009-02-27 15:12:00,13.18,13.197,13.114,13.161,350000.0
2009-02-27 15:13:00,13.152,13.241,13.108,13.108,400000.0
2009-02-27 15:14:00,13.133,13.248,13.107,13.109,400000.0
2009-02-27 15:15:00,13.131,13.238,13.107,13.14,350000.0
2009-02-27 15:16:00,13.096,13.244,13.096,13.244,350000.0
2009-02-27 15:17:00,13.184,13.217,13.064,13.217,500000.0
2009-02-27 15:18:00,13.19,13.245,13.099,13.245,450000.0
2009-02-27 15:19:00,13.178,13.284,13.133,13.142,450000.0
2009-02-27 15:20:00,13.212,13.318,13.168,13.257,550000.0
2009-02-27 15:21:00,13.305,13.305,13.191,13.205,400000.0
2009-02-27 15:22:00,13.265,13.303,13.181,13.303,400000.0
2009-02-27 15:23:00,13.287,13.361,13.219,13.305,550000.0
2009-02-27 15:24:00,13.243,13.311,13.184,13.21,600000.0
2009-02-27 15:25:00,13.31,13.359,13.167,13.226,350000.0
2009-02-27 15:26:00,13.285,13.322,13.193,13.193,450000.0
2009-02-27 15:27:00,13.262,13.271,13.148,13.173,450000.0
2009-02-27 15:28:00,13.264,13.275,13.219,13.255,350000.0
2009-02-27 15:29:00,13.306,13.306,13.189,13.209,400000.0
2009-02-27 15:30:00,13.237,13.322,13.165,13.23,400000.0
2009-02-27 15:31:00,13.18,13.27,13.143,13.146,350000.0
2009-02-27 15:32:00,13.283,13.284,13.112,13.168,500000.0
2009-02-27 15:33:00,13.208,13.293,13.196,13.266,350000.0
2009-02-27 15:34:00,13.206,13.294,13.206,13.282,450000.0
2009-02-27 15:35:00,13.288,13.336,13.199,13.248,500000.0
2009-02-27 15:36:00,13.276,13.335,13.218,13.335,550000.0
2009-02-27 15:37:00,13.291,13.332,13.205,13.265,450000.0
2009-02-27 15:38:00,13.259,13.348,13.251,13.324,450000.0
2009-02-27 15:39:00,13.238,13.33,13.238,13.319,350000.0
2009-02-27 15:40:00,13.186,13.307,13.186,13.241,550000.0
2009-02-27 15:41:00,13.248,13.306,13.169,13.183,350000.0
2009-02-27 15:42:00,13.193,13.304,13.177,13.298,400000.0
2009-02-27 15:43:00,13.264,13.264,13.141,13.186,500000.0
2009-02-27 15:44:00,13.236,13.27,13.157,13.239,350000.0
2009-02-27 15:45:00,13.157,13.29,13.135,13.175,450000.0
2009-02-27 15:46:00,13.246,13.25,13.125,13.25,350000.0
2009-02-27 15:47:00,13.208,13.268,13.121,13.131,550000.0
2009-02-27 15:48:00,13.132,13.192,13.093,13.114,350000.0
2009-02-27 15:49:00,13.221,13.264,13.175,13.264,350000.0
2009-02-27 15:50:00,13.265,13.275,13.162,13.185,550000.0
2009-02-27 15:51:00,13.151,13.248,13.151,13.248,500000.0
2009-02-27 15:52:00,13.118,13.278,13.115,13.137,350000.0
2009-02-27 15:53:00,13.167,13.271,13.153,13.241,400000.0
2009-02-27 15:54:00,13.253,13.292,13.177,13.246,450000.0
2009-02-27 15:55:00,13.196,13.304,13.173,13.21,550000.0
2009-02-27 15:56:00,13.316,13.316,13.172,13.172,450000.0
2009-02-27 15:57:00,13.151,13.27,13.146,13.225,350000.0
2009-02-27 15:58:00,13.231,13.299,13.218,13.273,350000.0
2009-02-27 15:59:00,13.267,13.278,13.174,13.205,450000.0
2009-02-27 16:00:00,13.148,13.282,13.148,13.258,550000.0
2009-02-27 16:01:00,13.214,13.254,13.128,13.219,450000.0
2009-02-27 16:02:00,13.121,13.273,13.107,13.189,550000.0
2009-02-27 16:03:00,13.193,13.26,13.16,13.26,350000.0
2009-02-27 16:04:00,13.176,13.305,13.147,13.222,550000.0
2009-02-27 16:05:00,13.236,13.263,13.119,13.119,650000.0
2009-02-27 16:06:00,13.139,13.21,13.139,13.157,500000.0
2009-02-27 16:07:00,13.132,13.263,13.126,13.154,350000.0
2009-02-27 16:08:00,13.123,13.28,13.123,13.196,450000.0
2009-02-27 16:09:00,13.148,13.268,13.138,13.268,350000.0
2009-02-27 16:10:00,13.167,13.259,13.158,13.259,400000.0
2009-02-27 16:11:00,13.154,13.238,13.143,13.183,550000.0
2009-02-27 16:12:00,13.235,13.281,13.157,13.187,600000.0
2009-02-27 16:13:00,13.186,13.251,13.154,13.217,350000.0
2009-02-27 16:14:00,13.222,13.29,13.15,13.222,500000.0
2009-02-27 16:15:00,13.226,13.267,13.109,13.239,400000.0
2009-02-27 16:16:00,13.187,13.26,13.138,13.235,550000.0
2009-02-27 16:17:00,13.217,13.259,13.137,13.259,350000.0
2009-02-27 16:18:00,13.242,13.252,13.124,13.216,400000.0
2009-02-27 16:19:00,13.146,13.264,13.146,13.249,500000.0
2009-02-27 16:20:00,13.23,13.252,13.099,13.252,550000.0
2009-02-27 16:21:00,13.199,13.211,13.117,13.211,150000.0
2009-02-27 16:22:00,13.221,13.245,13.141,13.2,450000.0
2009-02-27 16:23:00,13.23,13.263,13.127,13.241,500000.0
2009-02-27 16:24:00,13.179,13.192,13.093,13.187,400000.0
2009-02-27 16:25:00,13.143,13.228,13.113,13.201,350000.0
2009-02-27 16:26:00,13.127,13.238,13.098,13.098,550000.0
2009-02-27 16:27:00,13.184,13.231,13.12,13.231,650000.0
2009-02-27 16:28:00,13.201,13.237,13.125,13.203,550000.0
2009-02-27 16:29:00,13.162,13.238,13.126,13.154,400000.0
2009-02-27 16:30:00,13.245,13.245,13.114,13.149,600000.0
2009-02-27 16:31:00,13.267,13.288,13.169,13.169,500000.0
2009-02-27 16:32:00,13.256,13.29,13.146,13.248,450000.0
2009-02-27 16:33:00,13.144,13.274,13.126,13.158,550000.0
2009-02-27 16:34:00,13.266,13.266,13.139,13.139,350000.0
2009-02-27 16:35:00,13.14,13.212,13.138,13.162,400000.0
2009-02-27 16:36:00,13.158,13.276,13.158,13.229,400000.0
2009-02-27 16:37:00,13.211,13.251,13.147,13.18,500000.0
2009-02-27 16:38:00,13.102,13.22,13.1,13.102,450000.0
2009-02-27 16:39:00,13.253,13.253,13.147,13.232,500000.0
2009-02-27 16:40:00,13.167,13.26,13.162,13.188,450000.0
2009-02-27 16:41:00,13.163,13.264,13.129,13.228,400000.0
2009-02-27 16:42:00,13.225,13.264,13.113,13.248,700000.0
2009-02-27 16:43:00,13.197,13.294,13.141,13.252,550000.0
2009-02-27 16:44:00,13.198,13.216,13.118,13.175,400000.0
2009-02-27 16:45:00,13.146,13.264,13.134,13.235,350000.0
2009-02-27 16:46:00,13.212,13.255,13.166,13.199,500000.0
2009-02-27 16:47:00,13.125,13.221,13.082,13.124,600000.0
2009-02-27 16:48:00,13.231,13.286,13.123,13.165,400000.0
2009-02-27 16:49:00,13.177,13.214,13.077,13.077,450000.0
2009-02-27 16:50:00,13.202,13.216,13.081,13.081,500000.0
2009-02-27 16:51:00,13.13,13.167,13.027,13.038,500000.0
2009-02-27 16:52:00,13.079,13.221,13.079,13.221,350000.0
2009-02-27 16:53:00,13.163,13.169,13.069,13.111,400000.0
2009-02-27 16:54:00,13.181,13.22,13.1,13.168,400000.0
2009-02-27 16:55:00,13.216,13.216,13.079,13.215,500000.0
2009-02-27 16:56:00,13.119,13.21,13.078,13.085,400000.0
2009-02-27 16:57:00,13.113,13.206,13.041,13.196,350000.0
2009-02-27 16:58:00,13.124,13.145,13.031,13.031,550000.0
2009-02-27 16:59:00,13.079,13.18,13.063,13.064,400000.0
2009-02-27 17:00:00,13.097,13.2,13.063,13.194,350000.0
2009-02-27 17:01:00,13.193,13.218,13.11,13.196,400000.0
2009-02-27 17:02:00,13.087,13.18,13.087,13.151,400000.0
2009-02-27 17:03:00,13.195,13.195,13.084,13.172,400000.0
2009-02-27 17:04:00,13.18,13.184,13.045,13.085,400000.0
2009-02-27 17:05:00,13.203,13.203,13.082,13.181,400000.0
2009-02-27 17:06:00,13.193,13.238,13.094,13.211,400000.0
2009-02-27 17:07:00,13.198,13.288,13.177,13.195,550000.0
2009-02-27 17:08:00,13.304,13.328,13.183,13.237,350000.0
2009-02-27 17:09:00,13.193,13.306,13.131,13.303,450000.0
2009-02-27 17:10:00,13.306,13.33,13.2,13.2,400000.0
2009-02-27 17:11:00,13.282,13.342,13.197,13.197,400000.0
2009-02-27 17:12:00,13.207,13.288,13.197,13.288,400000.0
2009-02-27 17:13:00,13.193,13.304,13.187,13.187,600000.0
2009-02-27 17:14:00,13.245,13.265,13.21,13.21,350000.0
2009-02-27 17:15:00,13.252,13.339,13.247,13.291,550000.0
2009-02-27 17:16:00,13.21,13.283,13.151,13.234,500000.0
2009-02-27 17:17:00,13.261,13.32,13.201,13.26,400000.0
2009-02-27 17:18:00,13.234,13.404,13.194,13.36,400000.0
2009-02-27 17:19:00,13.276,13.324,13.181,13.239,550000.0
2009-02-27 17:20:00,13.345,13.345,13.197,13.212,350000.0
2009-02-27 17:21:00,13.281,13.337,13.205,13.27,550000.0
2009-02-27 17:22:00,13.168,13.261,13.127,13.236,400000.0
2009-02-27 17:23:00,13.221,13.266,13.142,13.143,400000.0
2009-02-27 17:24:00,13.17,13.302,13.128,13.248,550000.0
2009-02-27 17:25:00,13.165,13.299,13.165,13.202,350000.0
2009-02-27 17:26:00,13.168,13.279,13.166,13.227,450000.0
2009-02-27 17:27:00,13.254,13.258,13.14,13.225,650000.0
2009-02-27 17:28:00,13.148,13.297,13.148,13.247,350000.0
2009-02-27 17:29:00,13.187,13.289,13.187,13.289,400000.0
2009-02-27 17:30:00,13.185,13.293,13.171,13.261,450000.0
2009-02-27 17:31:00,13.235,13.285,13.157,13.242,600000.0
2009-02-27 17:32:00,13.186,13.302,13.173,13.241,400000.0
2009-02-27 17:33:00,13.269,13.297,13.168,13.196,350000.0
2009-02-27 17:34:00,13.161,13.244,13.118,13.24,500000.0
2009-02-27 17:35:00,13.323,13.323,13.21,13.226,500000.0
2009-02-27 17:36:00,13.317,13.319,13.184,13.319,400000.0
2009-02-27 17:37:00,13.198,13.294,13.198,13.242,350000.0
2009-02-27 17:38:00,13.244,13.281,13.166,13.264,350000.0
2009-02-27 17:39:00,13.287,13.381,13.207,13.342,600000.0
2009-02-27 17:40:00,13.308,13.308,13.193,13.193,550000.0
2009-02-27 17:41:00,13.25,13.333,13.201,13.333,350000.0
2009-02-27 17:42:00,13.241,13.299,13.184,13.213,400000.0
2009-02-27 17:43:00,13.2,13.301,13.198,13.301,550000.0
2009-02-27 17:44:00,13.222,13.304,13.192,13.265,350000.0
2009-02-27 17:45:00,13.214,13.295,13.188,13.215,550000.0
2009-02-27 17:46:00,13.198,13.245,13.142,13.169,350000.0
2009-02-27 17:47:00,13.256,13.266,13.165,13.165,500000.0
2009-02-27 17:48:00,13.265,13.278,13.163,13.278,400000.0
2009-02-27 17:49:00,13.119,13.243,13.099,13.221,650000.0
2009-02-27 17:50:00,13.221,13.258,13.185,13.185,500000.0
2009-02-27 17:51:00,13.196,13.27,13.17,13.25,550000.0
2009-02-27 17:52:00,13.227,13.268,13.133,13.203,500000.0
2009-02-27 17:53:00,13.189,13.189,13.129,13.136,450000.0
2009-02-27 17:54:00,13.189,13.265,13.17,13.207,350000.0
2009-02-27 17:55:00,13.177,13.236,13.144,13.144,400000.0
2009-02-27 17:56:00,13.156,13.261,13.148,13.214,500000.0
2009-02-27 17:57:00,13.227,13.258,13.118,13.118,400000.0
2009-02-27 17:58:00,13.249,13.266,13.149,13.2,400000.0
2009-02-27 17:59:00,13.216,13.216,13.091,13.119,600000.0
2009-02-27 18:00:00,13.144,13.22,13.083,13.216,450000.0
2009-02-27 18:01:00,13.097,13.211,13.097,13.147,400000.0
2009-02-27 18:02:00,13.196,13.202,13.156,13.202,350000.0
2009-02-27 18:03:00,13.218,13.246,13.133,13.207,550000.0
2009-02-27 18:04:00,13.204,13.24,13.101,13.231,450000.0
2009-02-27 18:05:00,13.185,13.244,13.102,13.226,750000.0
2009-02-27 18:06:00,13.216,13.257,13.115,13.225,450000.0
2009-02-27 18:07:00,13.213,13.245,13.11,13.219,400000.0
2009-02-27 18:08:00,13.122,13.232,13.122,13.232,400000.0
2009-02-27 18:09:00,13.234,13.256,13.137,13.137,800000.0
2009-02-27 18:10:00,13.168,13.203,13.082,13.133,400000.0
2009-02-27 18:11:00,13.153,13.238,13.109,13.109,400000.0
2009-02-27 18:12:00,13.204,13.223,13.081,13.223,400000.0
2009-02-27 18:13:00,13.184,13.229,13.129,13.15,350000.0
2009-02-27 18:14:00,13.111,13.206,13.084,13.206,450000.0
2009-02-27 18:15:00,13.222,13.222,13.095,13.095,400000.0
2009-02-27 18:16:00,13.174,13.226,13.1,13.126,550000.0
2009-02-27 18:17:00,13.167,13.167,13.062,13.152,350000.0
2009-02-27 18:18:00,13.004,13.151,13.004,13.09,450000.0
2009-02-27 18:19:00,13.18,13.18,13.047,13.13,500000.0
2009-02-27 18:20:00,13.018,13.147,13.018,13.084,550000.0
2009-02-27 18:21:00,13.048,13.094,12.993,13.023,500000.0
2009-02-27 18:22:00,13.137,13.137,13.005,13.005,500000.0
2009-02-27 18:23:00,13.05,13.145,13.039,13.039,1600000.0
2009-02-27 18:24:00,13.079,13.153,13.028,13.153,350000.0
2009-02-27 18:25:00,13.033,13.181,12.987,13.008,1950000.0
2009-02-27 18:26:00,13.016,13.104,13.016,13.066,400000.0
2009-02-27 18:27:00,13.031,13.031,12.996,13.017,350000.0
2009-02-27 18:28:00,13.092,13.092,13.005,13.092,400000.0
2009-02-27 18:29:00,13.046,13.145,13.011,13.066,450000.0
2009-02-27 18:30:00,13.021,13.134,13.004,13.06,1400000.0
2009-02-27 18:31:00,13.054,13.098,13.013,13.039,1550000.0
2009-02-27 18:32:00,13.1,13.134,13.019,13.133,400000.0
2009-02-27 18:33:00,13.108,13.108,13.029,13.065,350000.0
2009-02-27 18:34:00,13.141,13.141,13.002,13.105,350000.0
2009-02-27 18:35:00,13.079,13.153,13.079,13.102,350000.0
2009-02-27 18:36:00,13.146,13.146,13.038,13.112,400000.0
2009-02-27 18:37:00,13.046,13.13,13.015,13.115,400000.0
2009-02-27 18:38:00,13.045,13.117,13.045,13.098,450000.0
2009-02-27 18:39:00,13.059,13.086,12.982,13.044,350000.0
2009-02-27 18:40:00,13.015,13.107,12.963,13.093,500000.0
2009-02-27 18:41:00,13.016,13.129,13.016,13.039,1650000.0
2009-02-27 18:42:00,12.994,13.004,12.909,12.965,1500000.0
2009-02-27 18:43:00,12.947,13.05,12.927,12.927,350000.0
2009-02-27 18:44:00,12.988,13.019,12.914,13.012,450000.0
2009-02-27 18:45:00,13.001,13.042,12.962,12.962,400000.0
2009-02-27 18:46:00,13.018,13.055,12.933,12.97,1450000.0
2009-02-27 18:47:00,12.983,13.024,12.896,12.945,550000.0
2009-02-27 18:48:00,13.005,13.029,12.924,12.972,1900000.0
2009-02-27 18:49:00,12.945,13.004,12.89,12.933,450000.0
2009-02-27 18:50:00,12.941,13.042,12.939,12.972,500000.0
2009-02-27 18:51:00,12.991,13.039,12.96,13.024,550000.0
2009-02-27 18:52:00,12.966,13.056,12.861,12.959,500000.0
2009-02-27 18:53:00,12.942,12.969,12.869,12.94,1250000.0
2009-02-27 18:54:00,12.956,13.009,12.924,12.974,1800000.0
2009-02-27 18:55:00,12.928,13.002,12.915,12.979,450000.0
2009-02-27 18:56:00,13.01,13.01,12.879,12.946,1300000.0
2009-02-27 18:57:00,12.96,12.96,12.865,12.881,400000.0
2009-02-27 18:58:00,12.955,12.966,12.878,12.958,1250000.0
2009-02-27 18:59:00,12.921,12.97,12.844,12.939,1500000.0
2009-02-27 19:00:00,12.934,12.934,12.809,12.842,400000.0
2009-02-27 19:01:00,12.822,12.875,12.756,12.852,350000.0
2009-02-27 19:02:00,12.825,12.899,12.825,12.895,350000.0
2009-02-27 19:03:00,12.821,12.946,12.821,12.848,450000.0
2009-02-27 19:04:00,12.797,12.913,12.797,12.87,450000.0
2009-02-27 19:05:00,12.805,12.876,12.732,12.873,400000.0
2009-02-27 19:06:00,12.883,12.934,12.787,12.848,400000.0
2009-02-27 19:07:00,12.951,12.951,12.848,12.936,350000.0
2009-02-27 19:08:00,12.905,12.937,12.829,12.85,350000.0
2009-02-27 19:09:00,12.822,12.929,12.822,12.863,550000.0
2009-02-27 19:10:00,12.956,13.001,12.877,12.913,350000.0
2009-02-27 19:11:00,12.915,12.961,12.871,12.877,500000.0
2009-02-27 19:12:00,12.952,12.952,12.845,12.882,450000.0
2009-02-27 19:13:00,12.947,13.016,12.906,12.983,550000.0
2009-02-27 19:14:00,12.985,13.082,12.978,13.082,350000.0
2009-02-27 19:15:00,12.966,13.043,12.924,13.01,400000.0
2009-02-27 19:16:00,13.002,13.038,12.939,12.939,350000.0
2009-02-27 19:17:00,12.999,13.024,12.906,13.011,350000.0
2009-02-27 19:18:00,12.895,13.0,12.874,12.917,350000.0
2009-02-27 19:19:00,12.996,13.048,12.91,13.048,350000.0
2009-02-27 19:20:00,12.935,13.075,12.935,13.056,400000.0
2009-02-27 19:21:00,13.02,13.058,12.89,12.942,550000.0
2009-02-27 19:22:00,13.04,13.04,12.963,12.963,450000.0
2009-02-27 19:23:00,13.033,13.033,12.889,12.99,400000.0
2009-02-27 19:24:00,12.953,13.059,12.92,13.03,550000.0
2009-02-27 19:25:00,13.067,13.093,13.021,13.056,350000.0
2009-02-27 19:26:00,13.013,13.091,12.972,12.987,450000.0
2009-02-27 19:27:00,13.076,13.098,12.995,13.091,450000.0
2009-02-27 19:28:00,13.04,13.136,13.029,13.098,450000.0
2009-02-27 19:29:00,13.104,13.104,12.957,12.973,500000.0
2009-02-27 19:30:00,13.033,13.12,13.028,13.087,400000.0
2009-02-27 19:31:00,13.043,13.076,13.007,13.067,450000.0
2009-02-27 19:32:00,13.09,13.102,13.012,13.071,400000.0
2009-02-27 19:33:00,13.087,13.153,13.069,13.135,550000.0
2009-02-27 19:34:00,13.068,13.135,13.038,13.093,400000.0
2009-02-27 19:35:00,13.002,13.087,13.002,13.043,350000.0
2009-02-27 19:36:00,13.071,13.106,12.976,13.018,350000.0
2009-02-27 19:37:00,13.108,13.108,12.96,13.069,500000.0
2009-02-27 19:38:00,13.141,13.141,13.041,13.116,400000.0
2009-02-27 19:39:00,13.133,13.166,13.038,13.045,400000.0
2009-02-27 19:40:00,13.043,13.135,13.023,13.023,450000.0
2009-02-27 19:41:00,13.077,13.172,13.039,13.166,350000.0
2009-02-27 19:42:00,13.045,13.14,12.992,13.14,400000.0
2009-02-27 19:43:00,13.118,13.185,13.003,13.137,550000.0
2009-02-27 19:44:00,13.008,13.124,13.008,13.061,400000.0
2009-02-27 19:45:00,12.981,13.09,12.981,13.089,500000.0
2009-02-27 19:46:00,13.041,13.098,12.965,12.965,500000.0
2009-02-27 19:47:00,13.002,13.109,13.002,13.085,400000.0
2009-02-27 19:48:00,13.086,13.131,13.086,13.106,300000.0
2009-02-27 19:49:00,13.12,13.125,12.98,13.101,400000.0
2009-02-27 19:50:00,12.964,13.108,12.964,12.981,300000.0
2009-02-27 19:51:00,13.112,13.129,12.993,13.036,400000.0
2009-02-27 19:52:00,13.129,13.171,13.04,13.135,500000.0
2009-02-27 19:53:00,13.098,13.118,13.035,13.084,400000.0
2009-02-27 19:54:00,13.017,13.105,12.973,13.105,350000.0
2009-02-27 19:55:00,12.997,13.094,12.997,13.094,350000.0
2009-02-27 19:56:00,13.008,13.103,12.95,13.041,450000.0
2009-02-27 19:57:00,13.064,13.095,12.983,13.083,350000.0
2009-02-27 19:58:00,12.993,13.135,12.993,13.127,400000.0
2009-02-27 19:59:00,13.087,13.133,13.023,13.023,350000.0
2009-02-27 20:00:00,13.088,13.098,12.972,13.098,400000.0
2009-02-27 20:01:00,13.078,13.104,13.038,13.087,400000.0
2009-02-27 20:02:00,13.073,13.113,12.995,13.102,400000.0
2009-02-27 20:03:00,13.074,13.074,12.971,13.066,550000.0
2009-02-27 20:04:00,13.076,13.108,12.98,13.05,350000.0
2009-02-27 20:05:00,12.991,13.09,12.951,12.951,350000.0
2009-02-27 20:06:00,12.946,13.071,12.946,13.069,350000.0
2009-02-27 20:07:00,13.012,13.108,12.976,13.063,500000.0
2009-02-27 20:08:00,13.103,13.103,12.957,13.032,450000.0
2009-02-27 20:09:00,13.03,13.097,12.988,13.066,400000.0
2009-02-27 20:10:00,13.05,13.098,12.966,13.075,550000.0
2009-02-27 20:11:00,13.088,13.088,12.989,13.04,350000.0
2009-02-27 20:12:00,13.084,13.084,12.934,13.047,450000.0
2009-02-27 20:13:00,13.077,13.084,12.96,12.969,350000.0
2009-02-27 20:14:00,13.002,13.086,13.002,13.062,350000.0
2009-02-27 20:15:00,13.001,13.057,12.965,12.993,400000.0
2009-02-27 20:16:00,12.965,13.028,12.944,13.028,400000.0
2009-02-27 20:17:00,13.069,13.069,12.976,12.986,500000.0
2009-02-27 20:18:00,13.055,13.074,13.007,13.012,400000.0
2009-02-27 20:19:00,13.004,13.084,12.948,13.001,400000.0
2009-02-27 20:20:00,13.053,13.065,12.907,13.036,400000.0
2009-02-27 20:21:00,13.011,13.071,12.946,12.946,400000.0
2009-02-27 20:22:00,13.048,13.048,12.929,12.989,500000.0
2009-02-27 20:23:00,12.98,13.082,12.941,13.03,650000.0
2009-02-27 20:24:00,12.954,13.057,12.913,13.057,500000.0
2009-02-27 20:25:00,13.011,13.121,12.943,13.015,450000.0
2009-02-27 20:26:00,12.971,13.106,12.969,13.106,500000.0
2009-02-27 20:27:00,13.016,13.09,12.955,13.046,350000.0
2009-02-27 20:28:00,13.054,13.072,12.929,12.945,350000.0
2009-02-27 20:29:00,12.958,13.086,12.958,13.072,500000.0
2009-02-27 20:30:00,13.008,13.101,12.954,13.086,500000.0
2009-02-27 20:31:00,13.058,13.092,12.947,13.092,500000.0
2009-02-27 20:32:00,13.042,13.112,13.019,13.112,400000.0
2009-02-27 20:33:00,13.062,13.081,12.958,13.081,400000.0
2009-02-27 20:34:00,12.968,13.063,12.923,13.062,550000.0
2009-02-27 20:35:00,12.98,13.082,12.98,12.991,550000.0
2009-02-27 20:36:00,12.979,13.168,12.979,13.059,500000.0
2009-02-27 20:37:00,13.007,13.058,13.007,13.053,450000.0
2009-02-27 20:38:00,13.115,13.115,12.987,13.08,400000.0
2009-02-27 20:39:00,13.01,13.057,12.957,13.016,350000.0
2009-02-27 20:40:00,13.048,13.1,12.991,13.073,550000.0
2009-02-27 20:41:00,12.998,13.043,12.969,13.017,400000.0
2009-02-27 20:42:00,13.07,13.07,12.944,13.008,350000.0
2009-02-27 20:43:00,13.058,13.062,12.907,13.062,350000.0
2009-02-27 20:44:00,12.996,13.057,12.885,13.043,400000.0
2009-02-27 20:45:00,12.987,13.029,12.946,12.946,400000.0
2009-02-27 20:46:00,12.932,13.065,12.932,13.022,350000.0
2009-02-27 20:47:00,13.024,13.068,12.941,12.941,400000.0
2009-02-27 20:48:00,13.032,13.032,12.872,12.951,500000.0
2009-02-27 20:49:00,12.995,13.032,12.882,13.032,350000.0
2009-02-27 20:50:00,12.873,12.993,12.873,12.898,400000.0
2009-02-27 20:51:00,12.931,12.993,12.88,12.898,550000.0
2009-02-27 20:52:00,12.952,13.003,12.866,12.971,400000.0
2009-02-27 20:53:00,12.881,13.03,12.881,12.894,350000.0
2009-02-27 20:54:00,12.969,12.98,12.884,12.975,400000.0
2009-02-27 20:55:00,12.907,12.996,12.858,12.996,550000.0
2009-02-27 20:56:00,12.969,12.979,12.896,12.916,500000.0
2009-02-27 20:57:00,12.99,13.043,12.905,13.036,350000.0
2009-02-27 20:58:00,12.877,13.012,12.877,12.996,350000.0
2009-02-27 20:59:00,13.007,13.007,12.922,12.995,350000.0
2009-02-27 21:00:00,12.892,12.999,12.862,12.926,650000.0
2009-02-27 21:01:00,12.887,13.003,12.887,12.958,450000.0
2009-02-27 21:02:00,12.964,13.007,12.87,12.896,550000.0
2009-02-27 21:03:00,12.894,13.017,12.892,12.924,550000.0
2009-02-27 21:04:00,12.959,12.975,12.855,12.968,550000.0
2009-02-27 21:05:00,12.919,13.0,12.859,12.956,550000.0
2009-02-27 21:06:00,12.963,12.963,12.848,12.903,350000.0
2009-02-27 21:07:00,12.948,12.988,12.897,12.897,350000.0
2009-02-27 21:08:00,12.995,12.995,12.859,12.951,400000.0
2009-02-27 21:09:00,12.859,12.967,12.839,12.907,400000.0
2009-02-27 21:10:00,12.968,13.004,12.832,12.923,800000.0
2009-02-27 21:11:00,12.943,12.998,12.893,12.972,400000.0
2009-02-27 21:12:00,12.867,12.98,12.867,12.896,250000.0
2009-02-27 21:13:00,12.993,13.091,12.961,12.963,550000.0
2009-02-27 21:14:00,12.997,13.032,12.891,13.005,550000.0
2009-02-27 21:15:00,13.019,13.045,12.917,13.045,450000.0
2009-02-27 21:16:00,12.971,13.056,12.94,13.011,550000.0
2009-02-27 21:17:00,12.977,13.031,12.919,12.992,350000.0
2009-02-27 21:18:00,12.927,13.025,12.901,13.025,350000.0
2009-02-27 21:19:00,12.977,13.025,12.846,13.009,450000.0
2009-02-27 21:20:00,13.05,13.111,12.95,12.95,950000.0
2009-02-27 21:21:00,13.05,13.05,12.925,12.925,300000.0
2009-02-27 21:22:00,12.958,13.05,12.908,13.024,300000.0
2009-02-27 21:23:00,12.935,13.025,12.901,12.901,250000.0
2009-02-27 21:24:00,13.013,13.054,12.954,12.962,400000.0
2009-02-27 21:25:00,13.002,13.067,12.887,13.067,500000.0
2009-02-27 21:26:00,13.031,13.031,12.959,12.99,400000.0
2009-02-27 21:27:00,13.031,13.031,12.918,12.984,500000.0
2009-02-27 21:28:00,13.026,13.1,12.948,12.969,350000.0
2009-02-27 21:29:00,12.92,13.032,12.889,12.971,450000.0
2009-02-27 21:30:00,12.968,13.047,12.908,12.908,550000.0
2009-02-27 21:31:00,12.982,13.035,12.962,13.032,200000.0
2009-02-27 21:32:00,13.04,13.094,12.961,13.081,650000.0
2009-02-27 21:33:00,13.037,13.068,12.926,13.066,650000.0
2009-02-27 21:34:00,12.982,13.044,12.971,13.032,300000.0
2009-02-27 21:35:00,13.083,13.09,13.005,13.083,400000.0
2009-02-27 21:36:00,13.005,13.056,12.928,13.056,400000.0
2009-02-27 21:37:00,13.09,13.09,12.997,13.085,250000.0
2009-02-27 21:39:00,12.964,13.056,12.964,13.007,500000.0
2009-02-27 21:40:00,13.04,13.076,12.973,13.068,200000.0
2009-02-27 21:41:00,12.937,13.078,12.935,12.964,550000.0
2009-02-27 21:42:00,12.967,13.037,12.943,12.964,300000.0
2009-02-27 21:43:00,13.077,13.077,12.939,13.034,450000.0
2009-02-27 21:45:00,13.068,13.079,12.978,13.061,400000.0
2009-02-27 21:46:00,13.045,13.073,12.955,12.983,550000.0
2009-02-27 21:47:00,13.054,13.079,12.958,13.038,400000.0
2009-02-27 21:48:00,13.028,13.078,12.945,12.988,550000.0
2009-02-27 21:50:00,13.032,13.054,12.928,13.013,900000.0
2009-02-27 21:52:00,12.936,13.025,12.936,13.025,100000.0
2009-02-27 21:53:00,13.029,13.057,12.927,13.05,300000.0
2009-02-27 21:54:00,13.001,13.031,12.95,12.95,150000.0
2009-02-27 21:55:00,12.953,13.03,12.94,13.03,300000.0
2009-02-27 21:56:00,12.939,13.048,12.891,13.048,350000.0
2009-02-27 21:57:00,13.048,13.076,12.956,12.956,500000.0
2009-02-27 21:58:00,13.066,13.073,12.921,13.061,350000.0
2009-02-27 21:59:00,12.964,13.104,12.964,12.975,900000.0
2009-02-27 22:00:00,13.028,13.073,12.983,13.073,500000.0
2009-02-27 22:01:00,13.0,13.044,12.91,12.973,500000.0
2009-02-27 22:02:00,13.086,13.093,12.952,12.963,450000.0
2009-02-27 22:03:00,13.011,13.066,12.944,13.042,200000.0
2009-02-27 22:04:00,13.013,13.093,12.965,13.002,350000.0
2009-02-27 22:05:00,12.996,13.078,12.963,13.046,350000.0
2009-02-27 22:06:00,12.996,13.08,12.968,12.968,350000.0
2009-02-27 22:09:00,13.075,13.075,12.961,13.014,400000.0
2009-02-27 22:10:00,13.065,13.065,12.94,12.987,400000.0
2009-02-27 22:11:00,13.034,13.092,12.996,13.05,350000.0
2009-02-27 22:12:00,13.075,13.075,13.068,13.068,100000.0
2009-02-27 22:13:00,13.076,13.094,12.971,13.011,400000.0
2009-02-27 22:14:00,13.039,13.1,12.96,13.059,500000.0
2009-02-27 22:15:00,13.065,13.107,12.968,13.029,500000.0
2009-02-27 22:16:00,13.042,13.066,13.042,13.066,100000.0
2009-02-27 22:17:00,13.067,13.087,12.993,13.087,350000.0
2009-02-27 22:18:00,13.048,13.102,12.953,13.102,500000.0
2009-02-27 22:19:00,13.099,13.102,12.974,13.102,350000.0
2009-02-27 22:20:00,13.049,13.113,12.987,13.012,300000.0
2009-02-27 22:21:00,13.13,13.14,13.13,13.14,300000.0
2009-02-27 22:22:00,13.076,13.097,13.068,13.086,300000.0
2009-02-27 22:23:00,13.074,13.089,12.96,12.96,400000.0
2009-02-27 22:24:00,13.126,13.126,13.126,13.126,50000.0
2009-02-27 22:25:00,12.992,13.117,12.992,13.086,550000.0
2009-02-27 22:26:00,13.025,13.085,12.959,13.078,400000.0
2009-02-27 22:28:00,13.037,13.116,13.036,13.116,150000.0
2009-02-27 22:29:00,13.103,13.137,13.045,13.099,650000.0
2009-02-27 22:30:00,13.116,13.121,13.018,13.097,350000.0
2009-02-27 22:32:00,13.087,13.092,12.98,13.091,400000.0
2009-02-27 22:33:00,13.01,13.091,12.946,13.051,350000.0
2009-02-27 22:34:00,13.085,13.168,13.0,13.0,400000.0
2009-02-27 22:35:00,13.1,13.1,13.1,13.1,550000.0
2009-02-27 22:36:00,13.0,13.0,13.0,13.0,550000.0
2009-02-27 22:38:00,13.1,13.1,13.1,13.1,550000.0
2009-02-27 22:39:00,12.996,13.096,12.982,13.088,550000.0
2009-02-27 22:40:00,12.966,13.115,12.966,13.115,350000.0
2009-02-27 22:41:00,13.087,13.093,13.005,13.049,350000.0
2009-02-27 22:45:00,13.08,13.097,12.983,13.038,500000.0
2009-02-27 22:46:00,12.992,13.063,12.946,12.946,550000.0
2009-02-27 22:47:00,13.061,13.09,12.988,13.076,450000.0
2009-02-27 22:48:00,13.08,13.08,12.976,13.073,250000.0
2009-02-27 22:49:00,13.058,13.064,12.994,13.064,350000.0
2009-02-27 22:50:00,13.021,13.052,12.918,13.011,550000.0
2009-02-27 22:51:00,13.048,13.048,13.0,13.0,100000.0
2009-02-27 22:52:00,13.051,13.067,13.006,13.029,250000.0
2009-02-27 22:54:00,12.976,13.089,12.969,13.089,450000.0
2009-02-27 22:56:00,12.972,13.048,12.912,12.971,650000.0
2009-02-27 22:58:00,13.027,13.063,13.027,13.033,400000.0
2009-02-27 22:59:00,13.045,13.082,13.008,13.058,950000.0
2009-02-27 23:00:00,13.047,13.063,12.931,13.042,350000.0
2009-02-27 23:01:00,13.064,13.064,12.936,12.952,400000.0
2009-02-27 23:02:00,13.062,13.062,12.985,12.985,350000.0
2009-02-27 23:03:00,13.044,13.075,12.963,13.075,500000.0
2009-02-27 23:05:00,13.057,13.057,12.948,12.955,350000.0
2009-02-27 23:06:00,13.073,13.086,12.986,13.084,500000.0
2009-02-27 23:07:00,13.052,13.052,13.024,13.024,100000.0
2009-02-27 23:08:00,13.052,13.084,12.953,13.023,550000.0
2009-02-27 23:10:00,13.056,13.056,13.056,13.056,50000.0
2009-02-27 23:11:00,12.953,13.091,12.953,13.065,350000.0
2009-02-27 23:12:00,13.077,13.103,12.979,12.979,350000.0
2009-02-27 23:13:00,13.1,13.104,12.985,13.1,350000.0
2009-02-27 23:14:00,13.042,13.117,13.018,13.032,550000.0
2009-02-27 23:17:00,13.111,13.111,12.993,13.07,400000.0
2009-02-27 23:19:00,13.08,13.118,12.973,13.118,500000.0
2009-02-27 23:20:00,13.039,13.083,12.942,13.043,1150000.0
2009-02-27 23:21:00,13.031,13.068,12.978,12.978,500000.0
2009-02-27 23:23:00,13.076,13.076,12.927,12.979,350000.0
2009-02-27 23:25:00,12.998,13.027,12.918,12.986,550000.0
2009-02-27 23:28:00,13.086,13.096,13.023,13.064,350000.0
2009-02-27 23:30:00,12.965,13.076,12.948,13.071,1000000.0
2009-02-27 23:32:00,13.009,13.094,13.009,13.09,400000.0
2009-02-27 23:34:00,13.041,13.071,12.986,13.002,500000.0
2009-02-27 23:35:00,13.042,13.049,12.925,12.998,350000.0
2009-02-27 23:38:00,12.97,13.073,12.939,12.955,400000.0
2009-02-27 23:40:00,12.966,13.07,12.966,13.006,350000.0
2009-02-27 23:43:00,13.073,13.087,12.987,13.077,500000.0
2009-02-27 23:47:00,13.062,13.091,12.983,13.091,350000.0
2009-02-27 23:48:00,12.99,13.112,12.96,12.96,450000.0
2009-02-27 23:49:00,13.037,13.094,12.991,13.066,450000.0
2009-02-27 23:50:00,13.077,13.084,12.973,13.019,750000.0
2009-02-27 23:52:00,13.052,13.072,12.972,13.057,350000.0
2009-02-27 23:53:00,12.997,13.049,12.963,12.997,400000.0
2009-02-27 23:54:00,12.95,13.039,12.95,13.039,550000.0
2009-02-27 23:56:00,12.995,13.123,12.995,13.096,450000.0
2009-02-27 23:57:00,12.981,13.067,12.933,13.033,400000.0
2009-02-27 23:58:00,13.04,13.092,12.998,13.092,350000.0
2009-02-27 23:59:00,12.981,13.07,12.981,13.07,100000.0
2009-03-02 00:00:00,12.963,13.041,12.932,13.041,500000.0
2009-03-02 00:01:00,13.0,13.1,13.0,13.1,400000.0
2009-03-02 00:07:00,12.968,13.088,12.951,13.048,400000.0
2009-03-02 00:09:00,13.026,13.03,12.975,13.019,550000.0
2009-03-02 00:10:00,13.037,13.038,12.949,13.03,350000.0
2009-03-02 00:16:00,13.075,13.075,12.944,12.944,400000.0
2009-03-02 00:20:00,13.026,13.039,12.955,13.039,350000.0
2009-03-02 00:24:00,13.085,13.093,12.963,13.028,300000.0
2009-03-02 00:30:00,12.907,13.043,12.907,12.944,450000.0
2009-03-02 00:31:00,13.053,13.123,13.004,13.123,500000.0
2009-03-02 00:36:00,12.968,13.059,12.968,13.013,300000.0
2009-03-02 00:40:00,13.031,13.031,13.031,13.031,50000.0
2009-03-02 00:41:00,13.086,13.086,13.002,13.026,300000.0
2009-03-02 00:42:00,12.983,13.05,12.983,13.023,250000.0
2009-03-02 00:48:00,13.114,13.122,12.988,13.091,350000.0
2009-03-02 00:50:00,13.046,13.094,12.931,13.094,600000.0
2009-03-02 00:51:00,13.068,13.106,12.988,13.068,350000.0
2009-03-02 00:52:00,12.978,13.074,12.929,12.993,350000.0
2009-03-02 00:53:00,13.034,13.123,13.004,13.103,700000.0
2009-03-02 00:56:00,13.1,13.1,13.1,13.1,400000.0
2009-03-02 00:57:00,13.002,13.125,13.002,13.083,400000.0
2009-03-02 00:58:00,13.084,13.107,13.001,13.107,350000.0
2009-03-02 00:59:00,13.106,13.121,12.988,13.044,400000.0
2009-03-02 01:00:00,12.947,13.063,12.947,13.055,400000.0
2009-03-02 01:01:00,13.034,13.076,12.99,13.071,500000.0
2009-03-02 01:02:00,13.07,13.11,13.053,13.068,350000.0
2009-03-02 01:03:00,13.088,13.12,13.016,13.074,400000.0
2009-03-02 01:04:00,12.993,13.078,12.992,13.008,400000.0
2009-03-02 01:05:00,13.093,13.126,13.075,13.126,200000.0
2009-03-02 01:06:00,13.108,13.146,13.039,13.039,500000.0
2009-03-02 01:07:00,13.117,13.117,12.966,12.971,350000.0
2009-03-02 01:08:00,13.073,13.171,13.073,13.14,350000.0
2009-03-02 01:09:00,13.127,13.128,12.958,13.05,450000.0
2009-03-02 01:10:00,13.069,13.111,12.951,13.048,650000.0
2009-03-02 01:11:00,13.062,13.132,13.012,13.089,400000.0
2009-03-02 01:12:00,13.045,13.144,13.002,13.144,450000.0
2009-03-02 01:13:00,13.155,13.155,13.054,13.154,500000.0
2009-03-02 01:14:00,13.1,13.2,13.1,13.2,550000.0
2009-03-02 01:15:00,13.1,13.2,13.1,13.2,550000.0
2009-03-02 01:16:00,13.106,13.12,12.969,13.009,550000.0
2009-03-02 01:17:00,13.134,13.134,13.019,13.043,350000.0
2009-03-02 01:18:00,13.119,13.163,13.091,13.096,300000.0
2009-03-02 01:19:00,13.058,13.19,13.058,13.089,600000.0
2009-03-02 01:20:00,13.095,13.141,13.02,13.081,400000.0
2009-03-02 01:21:00,13.071,13.123,13.02,13.121,400000.0
2009-03-02 01:22:00,13.16,13.16,13.16,13.16,400000.0
2009-03-02 01:23:00,13.126,13.16,13.025,13.082,400000.0
2009-03-02 01:24:00,13.098,13.145,13.025,13.072,550000.0
2009-03-02 01:25:00,13.017,13.125,13.017,13.077,250000.0
2009-03-02 01:26:00,13.142,13.142,12.964,13.029,650000.0
2009-03-02 01:27:00,13.131,13.142,13.061,13.061,250000.0
2009-03-02 01:28:00,13.1,13.2,13.1,13.2,400000.0
2009-03-02 01:29:00,13.078,13.097,12.963,13.022,400000.0
2009-03-02 01:30:00,13.087,13.105,13.073,13.105,250000.0
2009-03-02 01:32:00,13.1,13.2,13.1,13.2,450000.0
2009-03-02 01:33:00,13.097,13.119,12.971,13.044,450000.0
2009-03-02 01:34:00,13.1,13.118,13.039,13.041,300000.0
2009-03-02 01:35:00,13.1,13.13,12.992,13.13,400000.0
2009-03-02 01:36:00,13.08,13.146,13.015,13.102,350000.0
2009-03-02 01:37:00,13.113,13.15,13.066,13.066,150000.0
2009-03-02 01:38:00,13.138,13.138,12.959,13.023,400000.0
2009-03-02 01:39:00,13.099,13.134,13.024,13.087,400000.0
2009-03-02 01:40:00,13.082,13.129,13.056,13.129,350000.0
2009-03-02 01:41:00,13.015,13.124,13.009,13.009,400000.0
2009-03-02 01:42:00,13.117,13.123,12.991,13.123,350000.0
2009-03-02 01:43:00,13.057,13.124,12.994,13.107,450000.0
2009-03-02 01:44:00,13.071,13.163,13.061,13.061,400000.0
2009-03-02 01:45:00,13.035,13.05,13.02,13.048,250000.0
2009-03-02 01:46:00,13.076,13.147,12.988,13.085,550000.0
2009-03-02 01:47:00,13.018,13.121,13.005,13.113,500000.0
2009-03-02 01:48:00,13.047,13.108,12.995,13.059,350000.0
2009-03-02 01:49:00,13.022,13.106,12.981,13.106,400000.0
2009-03-02 01:50:00,13.104,13.155,13.049,13.123,500000.0
2009-03-02 01:51:00,13.079,13.122,12.989,13.017,450000.0
2009-03-02 01:52:00,13.052,13.133,13.021,13.051,550000.0
2009-03-02 01:53:00,13.1,13.127,13.013,13.013,300000.0
2009-03-02 01:54:00,13.113,13.136,13.045,13.133,500000.0
2009-03-02 01:55:00,13.126,13.16,13.023,13.118,550000.0
2009-03-02 01:56:00,13.108,13.146,13.041,13.146,300000.0
2009-03-02 01:57:00,12.998,13.122,12.998,13.071,350000.0
2009-03-02 01:58:00,13.052,13.137,13.052,13.137,400000.0
2009-03-02 01:59:00,13.029,13.186,13.029,13.037,350000.0
2009-03-02 02:01:00,13.146,13.146,13.056,13.056,400000.0
2009-03-02 02:02:00,13.095,13.133,13.009,13.009,350000.0
2009-03-02 02:03:00,13.146,13.146,13.033,13.096,300000.0
2009-03-02 02:04:00,13.11,13.163,13.025,13.129,550000.0
2009-03-02 02:05:00,13.142,13.162,13.072,13.119,500000.0
2009-03-02 02:06:00,13.025,13.141,13.025,13.108,300000.0
2009-03-02 02:07:00,13.024,13.122,12.999,13.046,550000.0
2009-03-02 02:08:00,13.029,13.15,13.012,13.117,450000.0
2009-03-02 02:09:00,13.153,13.169,13.067,13.131,500000.0
2009-03-02 02:10:00,13.133,13.133,13.019,13.055,400000.0
2009-03-02 02:11:00,13.124,13.192,13.049,13.104,350000.0
2009-03-02 02:12:00,13.137,13.185,13.075,13.075,500000.0
2009-03-02 02:13:00,13.131,13.21,13.053,13.134,550000.0
2009-03-02 02:15:00,13.089,13.171,13.088,13.088,400000.0
2009-03-02 02:16:00,13.134,13.163,13.028,13.108,450000.0
2009-03-02 02:17:00,13.181,13.182,13.068,13.182,350000.0
2009-03-02 02:18:00,13.066,13.156,13.022,13.041,400000.0
2009-03-02 02:19:00,13.189,13.189,13.106,13.151,350000.0
2009-03-02 02:20:00,13.126,13.181,13.081,13.176,400000.0
2009-03-02 02:21:00,13.109,13.183,13.039,13.167,400000.0
2009-03-02 02:22:00,13.103,13.197,13.103,13.169,150000.0
2009-03-02 02:23:00,13.162,13.205,13.081,13.143,350000.0
2009-03-02 02:24:00,13.192,13.192,13.051,13.161,400000.0
2009-03-02 02:25:00,13.105,13.196,13.105,13.185,300000.0
2009-03-02 02:26:00,13.142,13.213,13.083,13.176,450000.0
2009-03-02 02:27:00,13.191,13.222,13.088,13.214,350000.0
2009-03-02 02:28:00,13.105,13.105,13.077,13.105,150000.0
2009-03-02 02:29:00,13.16,13.174,13.127,13.174,250000.0
2009-03-02 02:30:00,13.109,13.18,13.037,13.155,400000.0
2009-03-02 02:31:00,13.052,13.141,13.048,13.104,300000.0
2009-03-02 02:32:00,13.109,13.21,13.109,13.182,250000.0
2009-03-02 02:33:00,13.082,13.208,13.047,13.208,650000.0
2009-03-02 02:34:00,13.126,13.169,13.054,13.054,250000.0
2009-03-02 02:35:00,13.106,13.185,13.024,13.159,550000.0
2009-03-02 02:36:00,13.125,13.215,13.056,13.185,400000.0
2009-03-02 02:37:00,13.166,13.176,13.095,13.125,350000.0
2009-03-02 02:38:00,13.182,13.203,13.101,13.143,400000.0
2009-03-02 02:39:00,13.122,13.201,13.094,13.154,400000.0
2009-03-02 02:40:00,13.11,13.219,13.078,13.102,600000.0
2009-03-02 02:41:00,13.132,13.197,13.132,13.182,300000.0
2009-03-02 02:42:00,13.122,13.203,13.089,13.203,350000.0
2009-03-02 02:43:00,13.121,13.225,13.068,13.17,550000.0
2009-03-02 02:44:00,13.181,13.207,13.131,13.207,300000.0
2009-03-02 02:45:00,13.154,13.226,13.069,13.226,450000.0
2009-03-02 02:46:00,13.215,13.234,13.125,13.23,500000.0
2009-03-02 02:47:00,13.215,13.215,13.076,13.127,450000.0
2009-03-02 02:48:00,13.159,13.231,13.098,13.147,400000.0
2009-03-02 02:49:00,13.12,13.187,13.047,13.132,650000.0
2009-03-02 02:50:00,13.1,13.213,13.047,13.197,450000.0
2009-03-02 02:51:00,13.204,13.206,13.115,13.135,350000.0
2009-03-02 02:52:00,13.073,13.207,13.073,13.207,350000.0
2009-03-02 02:53:00,13.154,13.257,13.154,13.201,500000.0
2009-03-02 02:54:00,13.231,13.231,13.184,13.218,200000.0
2009-03-02 02:55:00,13.127,13.204,13.12,13.12,400000.0
2009-03-02 02:56:00,13.193,13.232,13.181,13.215,300000.0
2009-03-02 02:57:00,13.189,13.211,13.175,13.175,250000.0
2009-03-02 02:58:00,13.186,13.203,13.107,13.166,500000.0
2009-03-02 02:59:00,13.2,13.26,13.143,13.143,400000.0
2009-03-02 03:00:00,13.128,13.207,13.071,13.196,400000.0
2009-03-02 03:01:00,13.243,13.243,13.125,13.178,350000.0
2009-03-02 03:02:00,13.193,13.229,13.109,13.109,400000.0
2009-03-02 03:03:00,13.162,13.208,13.088,13.186,350000.0
2009-03-02 03:04:00,13.154,13.196,13.074,13.119,550000.0
2009-03-02 03:05:00,13.102,13.3,13.102,13.143,500000.0
2009-03-02 03:06:00,13.21,13.234,13.124,13.137,700000.0
2009-03-02 03:07:00,13.136,13.239,13.073,13.126,350000.0
2009-03-02 03:08:00,13.176,13.216,13.105,13.184,350000.0
2009-03-02 03:09:00,13.216,13.218,13.086,13.218,600000.0
2009-03-02 03:10:00,13.083,13.205,13.083,13.194,150000.0
2009-03-02 03:11:00,13.194,13.23,13.096,13.191,350000.0
2009-03-02 03:12:00,13.046,13.199,13.046,13.199,350000.0
2009-03-02 03:13:00,13.216,13.216,13.101,13.186,450000.0
2009-03-02 03:14:00,13.108,13.221,13.108,13.191,500000.0
2009-03-02 03:15:00,13.182,13.196,13.098,13.151,500000.0
2009-03-02 03:17:00,13.163,13.194,13.114,13.114,250000.0
2009-03-02 03:18:00,13.124,13.188,13.086,13.188,300000.0
2009-03-02 03:19:00,13.22,13.23,13.22,13.23,400000.0
2009-03-02 03:20:00,13.097,13.19,13.061,13.117,400000.0
2009-03-02 03:21:00,13.123,13.212,13.076,13.12,350000.0
2009-03-02 03:23:00,13.187,13.192,13.115,13.129,300000.0
2009-03-02 03:24:00,13.209,13.209,13.105,13.106,350000.0
2009-03-02 03:26:00,13.156,13.187,13.088,13.142,400000.0
2009-03-02 03:28:00,13.232,13.25,13.134,13.164,500000.0
2009-03-02 03:29:00,13.127,13.234,13.085,13.085,450000.0
2009-03-02 03:30:00,13.186,13.21,13.107,13.206,400000.0
2009-03-02 03:31:00,13.204,13.253,13.148,13.232,350000.0
2009-03-02 03:33:00,13.103,13.224,13.103,13.197,300000.0
2009-03-02 03:34:00,13.109,13.208,13.109,13.14,300000.0
2009-03-02 03:35:00,13.165,13.238,13.111,13.224,300000.0
2009-03-02 03:36:00,13.155,13.249,13.108,13.215,450000.0
2009-03-02 03:37:00,13.149,13.229,13.149,13.207,450000.0
2009-03-02 03:38:00,13.099,13.234,13.098,13.148,500000.0
2009-03-02 03:39:00,13.222,13.225,13.15,13.225,350000.0
2009-03-02 03:40:00,13.201,13.201,13.109,13.159,350000.0
2009-03-02 03:41:00,13.229,13.257,13.153,13.153,400000.0
2009-03-02 03:42:00,13.163,13.227,13.093,13.227,450000.0
2009-03-02 03:43:00,13.083,13.221,13.083,13.221,400000.0
2009-03-02 03:44:00,13.231,13.231,13.108,13.201,400000.0
2009-03-02 03:45:00,13.104,13.216,13.086,13.086,550000.0
2009-03-02 03:46:00,13.185,13.214,13.108,13.194,450000.0
2009-03-02 03:48:00,13.135,13.193,13.059,13.122,350000.0
2009-03-02 03:49:00,13.21,13.218,13.129,13.217,350000.0
2009-03-02 03:50:00,13.222,13.222,13.173,13.214,550000.0
2009-03-02 03:52:00,13.213,13.217,13.106,13.132,400000.0
2009-03-02 03:53:00,13.152,13.238,13.105,13.194,450000.0
2009-03-02 03:54:00,13.157,13.226,13.143,13.211,400000.0
2009-03-02 03:56:00,13.174,13.174,13.03,13.076,450000.0
2009-03-02 03:57:00,13.209,13.209,13.08,13.115,650000.0
2009-03-02 03:58:00,13.13,13.221,13.13,13.178,400000.0
2009-03-02 03:59:00,13.225,13.256,13.145,13.155,500000.0
2009-03-02 04:00:00,13.16,13.16,13.064,13.064,100000.0
2009-03-02 04:01:00,13.181,13.181,13.093,13.131,350000.0
2009-03-02 04:02:00,13.141,13.185,13.055,13.096,400000.0
2009-03-02 04:03:00,13.177,13.205,13.097,13.097,450000.0
2009-03-02 04:04:00,13.083,13.265,13.083,13.18,350000.0
2009-03-02 04:05:00,13.171,13.194,13.099,13.099,550000.0
2009-03-02 04:06:00,13.086,13.165,13.058,13.123,400000.0
2009-03-02 04:07:00,13.174,13.197,13.115,13.181,350000.0
2009-03-02 04:08:00,13.188,13.195,13.069,13.15,350000.0
2009-03-02 04:09:00,13.131,13.193,13.06,13.193,750000.0
2009-03-02 04:10:00,13.143,13.185,13.096,13.149,450000.0
2009-03-02 04:11:00,13.099,13.202,13.068,13.099,450000.0
2009-03-02 04:12:00,13.21,13.212,13.114,13.183,350000.0
2009-03-02 04:13:00,13.022,13.148,13.018,13.051,400000.0
2009-03-02 04:14:00,13.118,13.181,13.044,13.105,350000.0
2009-03-02 04:15:00,13.128,13.212,13.128,13.189,550000.0
2009-03-02 04:16:00,13.194,13.196,13.096,13.183,500000.0
2009-03-02 04:17:00,13.204,13.207,13.133,13.203,450000.0
2009-03-02 04:18:00,13.149,13.223,13.075,13.168,400000.0
2009-03-02 04:19:00,13.141,13.214,13.1,13.1,350000.0
2009-03-02 04:20:00,13.139,13.206,13.122,13.135,500000.0
2009-03-02 04:21:00,13.13,13.245,13.124,13.145,400000.0
2009-03-02 04:22:00,13.131,13.202,13.077,13.189,300000.0
2009-03-02 04:24:00,13.124,13.218,13.073,13.174,350000.0
2009-03-02 04:25:00,13.149,13.21,13.146,13.184,500000.0
2009-03-02 04:26:00,13.091,13.214,13.091,13.196,400000.0
2009-03-02 04:27:00,13.238,13.238,13.123,13.152,400000.0
2009-03-02 04:28:00,13.194,13.204,13.065,13.124,350000.0
2009-03-02 04:29:00,13.229,13.254,13.133,13.135,1000000.0
2009-03-02 04:30:00,13.203,13.253,13.098,13.2,500000.0
2009-03-02 04:31:00,13.203,13.249,13.165,13.212,350000.0
2009-03-02 04:32:00,13.233,13.246,13.162,13.214,250000.0
2009-03-02 04:33:00,13.199,13.244,13.145,13.208,550000.0
2009-03-02 04:34:00,13.109,13.207,13.09,13.178,550000.0
2009-03-02 04:35:00,13.128,13.249,13.116,13.156,450000.0
2009-03-02 04:36:00,13.164,13.232,13.117,13.215,350000.0
2009-03-02 04:37:00,13.103,13.233,13.09,13.227,500000.0
2009-03-02 04:38:00,13.093,13.194,13.093,13.165,500000.0
2009-03-02 04:39:00,13.197,13.27,13.109,13.196,1150000.0
2009-03-02 04:40:00,13.224,13.234,13.11,13.205,500000.0
2009-03-02 04:41:00,13.121,13.257,13.121,13.137,450000.0
2009-03-02 04:42:00,13.203,13.241,13.138,13.241,400000.0
2009-03-02 04:43:00,13.094,13.221,13.094,13.2,350000.0
2009-03-02 04:44:00,13.202,13.239,13.162,13.165,300000.0
2009-03-02 04:45:00,13.182,13.26,13.174,13.208,550000.0
2009-03-02 04:46:00,13.239,13.251,13.113,13.251,350000.0
2009-03-02 04:47:00,13.168,13.27,13.168,13.269,350000.0
2009-03-02 04:48:00,13.208,13.208,13.184,13.184,100000.0
2009-03-02 04:49:00,13.246,13.246,13.246,13.246,50000.0
2009-03-02 04:50:00,13.186,13.216,13.12,13.202,500000.0
2009-03-02 04:51:00,13.187,13.25,13.121,13.2,550000.0
2009-03-02 04:52:00,13.188,13.211,13.188,13.211,100000.0
2009-03-02 04:53:00,13.244,13.246,13.146,13.233,500000.0
2009-03-02 04:54:00,13.12,13.223,13.12,13.201,350000.0
2009-03-02 04:55:00,13.218,13.239,13.088,13.088,350000.0
2009-03-02 04:56:00,13.229,13.229,13.125,13.217,500000.0
2009-03-02 04:57:00,13.152,13.229,13.152,13.227,350000.0
2009-03-02 04:58:00,13.099,13.222,13.071,13.222,400000.0
2009-03-02 04:59:00,13.219,13.265,13.12,13.22,350000.0
2009-03-02 05:00:00,13.191,13.254,13.142,13.208,950000.0
2009-03-02 05:01:00,13.222,13.249,13.216,13.229,400000.0
2009-03-02 05:02:00,13.257,13.257,13.204,13.247,400000.0
2009-03-02 05:03:00,13.181,13.258,13.122,13.182,650000.0
2009-03-02 05:05:00,13.229,13.229,13.109,13.116,450000.0
2009-03-02 05:06:00,13.176,13.244,13.112,13.177,350000.0
2009-03-02 05:08:00,13.174,13.229,13.174,13.229,100000.0
2009-03-02 05:09:00,13.182,13.262,13.128,13.231,450000.0
2009-03-02 05:10:00,13.144,13.18,13.133,13.133,200000.0
2009-03-02 05:12:00,13.17,13.259,13.17,13.244,400000.0
2009-03-02 05:13:00,13.231,13.231,13.159,13.162,150000.0
2009-03-02 05:14:00,13.194,13.199,13.151,13.183,400000.0
2009-03-02 05:15:00,13.226,13.241,13.125,13.241,450000.0
2009-03-02 05:16:00,13.2,13.242,13.151,13.242,200000.0
2009-03-02 05:18:00,13.219,13.263,13.175,13.257,350000.0
2009-03-02 05:19:00,13.242,13.243,13.108,13.108,350000.0
2009-03-02 05:20:00,13.218,13.262,13.129,13.129,550000.0
2009-03-02 05:21:00,13.257,13.257,13.151,13.214,150000.0
2009-03-02 05:22:00,13.244,13.244,13.142,13.142,250000.0
2009-03-02 05:24:00,13.107,13.227,13.107,13.227,350000.0
2009-03-02 05:25:00,13.11,13.241,13.097,13.199,400000.0
2009-03-02 05:26:00,13.198,13.272,13.131,13.182,350000.0
2009-03-02 05:27:00,13.219,13.221,13.108,13.217,400000.0
2009-03-02 05:28:00,13.274,13.274,13.188,13.244,300000.0
2009-03-02 05:30:00,13.204,13.234,13.149,13.204,650000.0
2009-03-02 05:31:00,13.249,13.249,13.169,13.17,150000.0
2009-03-02 05:32:00,13.196,13.243,13.12,13.201,400000.0
2009-03-02 05:33:00,13.231,13.264,13.122,13.199,400000.0
2009-03-02 05:34:00,13.191,13.201,13.09,13.09,550000.0
2009-03-02 05:37:00,13.226,13.237,13.208,13.216,300000.0
2009-03-02 05:40:00,13.199,13.201,13.087,13.186,350000.0
2009-03-02 05:41:00,13.237,13.237,13.118,13.196,500000.0
2009-03-02 05:43:00,13.196,13.196,13.173,13.173,100000.0
2009-03-02 05:44:00,13.124,13.201,13.062,13.191,500000.0
2009-03-02 05:45:00,13.209,13.249,13.129,13.214,500000.0
2009-03-02 05:46:00,13.144,13.229,13.098,13.229,400000.0
2009-03-02 05:47:00,13.232,13.241,13.232,13.241,100000.0
2009-03-02 05:48:00,13.198,13.24,13.138,13.181,350000.0
2009-03-02 05:50:00,13.151,13.201,13.088,13.201,400000.0
2009-03-02 05:51:00,13.231,13.231,13.128,13.15,450000.0
2009-03-02 05:52:00,13.163,13.243,13.105,13.159,350000.0
2009-03-02 05:53:00,13.134,13.269,13.134,13.159,350000.0
2009-03-02 05:54:00,13.207,13.232,13.117,13.157,350000.0
2009-03-02 05:55:00,13.156,13.276,13.146,13.187,350000.0
2009-03-02 05:56:00,13.259,13.259,13.259,13.259,50000.0
2009-03-02 05:58:00,13.17,13.253,13.111,13.214,500000.0
2009-03-02 05:59:00,13.252,13.252,13.178,13.178,250000.0
2009-03-02 06:00:00,13.176,13.268,13.11,13.11,900000.0
2009-03-02 06:01:00,13.238,13.255,13.11,13.255,350000.0
2009-03-02 06:02:00,13.111,13.27,13.111,13.192,250000.0
2009-03-02 06:03:00,13.256,13.256,13.128,13.172,350000.0
2009-03-02 06:04:00,13.257,13.257,13.171,13.175,300000.0
2009-03-02 06:05:00,13.154,13.234,13.154,13.217,150000.0
2009-03-02 06:06:00,13.242,13.264,13.131,13.243,300000.0
2009-03-02 06:07:00,13.235,13.235,13.151,13.151,100000.0
2009-03-02 06:08:00,13.235,13.267,13.161,13.207,500000.0
2009-03-02 06:09:00,13.223,13.273,13.138,13.258,900000.0
2009-03-02 06:10:00,13.237,13.261,13.152,13.231,400000.0
2009-03-02 06:11:00,13.197,13.288,13.167,13.231,550000.0
2009-03-02 06:12:00,13.243,13.287,13.161,13.252,400000.0
2009-03-02 06:13:00,13.186,13.276,13.158,13.248,550000.0
2009-03-02 06:14:00,13.261,13.275,13.176,13.261,400000.0
2009-03-02 06:15:00,13.248,13.248,13.148,13.148,400000.0
2009-03-02 06:16:00,13.193,13.234,13.108,13.234,450000.0
2009-03-02 06:19:00,13.242,13.258,13.161,13.23,200000.0
2009-03-02 06:20:00,13.165,13.212,13.108,13.108,500000.0
2009-03-02 06:21:00,13.266,13.266,13.135,13.154,550000.0
2009-03-02 06:22:00,13.259,13.268,13.176,13.268,250000.0
2009-03-02 06:23:00,13.226,13.226,13.098,13.175,400000.0
2009-03-02 06:24:00,13.276,13.283,13.198,13.276,400000.0
2009-03-02 06:26:00,13.248,13.259,13.122,13.228,650000.0
2009-03-02 06:27:00,13.233,13.234,13.109,13.197,650000.0
2009-03-02 06:28:00,13.27,13.27,13.27,13.27,550000.0
2009-03-02 06:29:00,13.092,13.234,13.092,13.155,550000.0
2009-03-02 06:30:00,13.181,13.245,13.115,13.136,450000.0
2009-03-02 06:31:00,13.132,13.248,13.097,13.2,350000.0
2009-03-02 06:32:00,13.162,13.223,13.095,13.223,500000.0
2009-03-02 06:33:00,13.172,13.236,13.137,13.236,400000.0
2009-03-02 06:34:00,13.243,13.243,13.095,13.192,500000.0
2009-03-02 06:35:00,13.155,13.272,13.136,13.247,400000.0
2009-03-02 06:36:00,13.127,13.244,13.117,13.117,250000.0
2009-03-02 06:37:00,13.243,13.304,13.162,13.205,300000.0
2009-03-02 06:38:00,13.141,13.263,13.141,13.263,300000.0
2009-03-02 06:39:00,13.179,13.325,13.179,13.286,950000.0
2009-03-02 06:40:00,13.249,13.279,13.126,13.244,450000.0
2009-03-02 06:41:00,13.253,13.253,13.128,13.17,350000.0
2009-03-02 06:42:00,13.202,13.255,13.131,13.173,350000.0
2009-03-02 06:43:00,13.231,13.266,13.154,13.185,550000.0
2009-03-02 06:44:00,13.291,13.293,13.189,13.274,450000.0
2009-03-02 06:45:00,13.226,13.246,13.105,13.227,550000.0
2009-03-02 06:46:00,13.18,13.265,13.137,13.221,550000.0
2009-03-02 06:47:00,13.142,13.242,13.142,13.146,250000.0
2009-03-02 06:48:00,13.232,13.24,13.149,13.183,400000.0
2009-03-02 06:49:00,13.179,13.274,13.102,13.212,800000.0
2009-03-02 06:50:00,13.175,13.222,13.089,13.098,400000.0
2009-03-02 06:51:00,13.213,13.243,13.099,13.236,400000.0
2009-03-02 06:52:00,13.127,13.227,13.127,13.203,350000.0
2009-03-02 06:53:00,13.173,13.241,13.128,13.241,350000.0
2009-03-02 06:54:00,13.228,13.292,13.156,13.226,550000.0
2009-03-02 06:55:00,13.244,13.248,13.131,13.224,550000.0
2009-03-02 06:56:00,13.188,13.303,13.149,13.167,550000.0
2009-03-02 06:57:00,13.176,13.28,13.166,13.221,550000.0
2009-03-02 06:58:00,13.231,13.25,13.144,13.154,450000.0
2009-03-02 06:59:00,13.198,13.284,13.163,13.165,650000.0
2009-03-02 07:00:00,13.205,13.262,13.11,13.262,350000.0
2009-03-02 07:01:00,13.247,13.318,13.153,13.153,350000.0
2009-03-02 07:02:00,13.26,13.26,13.127,13.206,350000.0
2009-03-02 07:03:00,13.157,13.209,13.103,13.206,500000.0
2009-03-02 07:04:00,13.239,13.248,13.134,13.19,550000.0
2009-03-02 07:05:00,13.241,13.241,13.146,13.219,400000.0
2009-03-02 07:06:00,13.14,13.292,13.14,13.148,350000.0
2009-03-02 07:07:00,13.219,13.272,13.142,13.22,400000.0
2009-03-02 07:08:00,13.202,13.217,13.142,13.151,250000.0
2009-03-02 07:09:00,13.145,13.259,13.14,13.14,400000.0
2009-03-02 07:10:00,13.244,13.244,13.118,13.211,350000.0
2009-03-02 07:11:00,13.198,13.255,13.128,13.151,500000.0
2009-03-02 07:12:00,13.17,13.296,13.17,13.234,400000.0
2009-03-02 07:13:00,13.253,13.331,13.165,13.165,350000.0
2009-03-02 07:14:00,13.16,13.282,13.16,13.185,400000.0
2009-03-02 07:15:00,13.22,13.233,13.132,13.221,400000.0
2009-03-02 07:16:00,13.254,13.254,13.095,13.235,350000.0
2009-03-02 07:17:00,13.21,13.261,13.153,13.261,350000.0
2009-03-02 07:18:00,13.218,13.251,13.191,13.204,400000.0
2009-03-02 07:19:00,13.266,13.276,13.162,13.229,550000.0
2009-03-02 07:20:00,13.194,13.227,13.141,13.188,350000.0
2009-03-02 07:21:00,13.227,13.25,13.115,13.25,400000.0
2009-03-02 07:22:00,13.206,13.224,13.154,13.154,450000.0
2009-03-02 07:23:00,13.203,13.284,13.146,13.146,500000.0
2009-03-02 07:25:00,13.259,13.316,13.166,13.17,550000.0
2009-03-02 07:26:00,13.255,13.255,13.137,13.22,400000.0
2009-03-02 07:28:00,13.195,13.245,13.141,13.245,300000.0
2009-03-02 07:29:00,13.237,13.262,13.126,13.178,500000.0
2009-03-02 07:30:00,13.216,13.216,13.1,13.101,500000.0
2009-03-02 07:31:00,13.086,13.204,13.067,13.204,350000.0
2009-03-02 07:32:00,13.186,13.266,13.154,13.175,250000.0
2009-03-02 07:33:00,13.239,13.239,13.064,13.099,500000.0
2009-03-02 07:34:00,13.181,13.282,13.136,13.176,450000.0
2009-03-02 07:35:00,13.186,13.193,13.139,13.151,250000.0
2009-03-02 07:36:00,13.22,13.249,13.115,13.169,650000.0
2009-03-02 07:37:00,13.187,13.234,13.133,13.147,500000.0
2009-03-02 07:38:00,13.133,13.29,13.133,13.218,400000.0
2009-03-02 07:39:00,13.222,13.251,13.114,13.244,400000.0
2009-03-02 07:40:00,13.179,13.264,13.117,13.164,400000.0
2009-03-02 07:41:00,13.171,13.24,13.165,13.2,400000.0
2009-03-02 07:42:00,13.128,13.234,13.123,13.234,500000.0
2009-03-02 07:43:00,13.194,13.208,13.121,13.162,400000.0
2009-03-02 07:44:00,13.165,13.246,13.14,13.153,400000.0
2009-03-02 07:45:00,13.256,13.282,13.192,13.192,300000.0
2009-03-02 07:46:00,13.125,13.245,13.107,13.245,350000.0
2009-03-02 07:47:00,13.226,13.258,13.104,13.258,450000.0
2009-03-02 07:48:00,13.195,13.252,13.16,13.246,350000.0
2009-03-02 07:49:00,13.22,13.254,13.136,13.224,550000.0
2009-03-02 07:50:00,13.216,13.24,13.133,13.16,400000.0
2009-03-02 07:51:00,13.205,13.266,13.138,13.242,450000.0
2009-03-02 07:52:00,13.203,13.248,13.114,13.156,500000.0
2009-03-02 07:53:00,13.218,13.223,13.124,13.124,350000.0
2009-03-02 07:54:00,13.139,13.264,13.139,13.173,350000.0
2009-03-02 07:55:00,13.208,13.258,13.11,13.195,350000.0
2009-03-02 07:56:00,13.155,13.184,13.102,13.139,300000.0
2009-03-02 07:57:00,13.151,13.216,13.15,13.216,250000.0
2009-03-02 07:58:00,13.226,13.238,13.177,13.219,400000.0
2009-03-02 07:59:00,13.215,13.239,13.093,13.239,400000.0
2009-03-02 08:00:00,13.132,13.244,13.132,13.194,350000.0
2009-03-02 08:01:00,13.253,13.257,13.112,13.112,400000.0
2009-03-02 08:02:00,13.248,13.276,13.16,13.245,350000.0
2009-03-02 08:03:00,13.216,13.273,13.161,13.167,450000.0
2009-03-02 08:04:00,13.212,13.214,13.121,13.141,350000.0
2009-03-02 08:05:00,13.264,13.269,13.128,13.194,350000.0
2009-03-02 08:06:00,13.209,13.251,13.166,13.222,400000.0
2009-03-02 08:07:00,13.253,13.301,13.176,13.265,500000.0
2009-03-02 08:08:00,13.208,13.294,13.165,13.255,400000.0
2009-03-02 08:10:00,13.234,13.312,13.173,13.199,400000.0
2009-03-02 08:11:00,13.225,13.255,13.205,13.205,300000.0
2009-03-02 08:12:00,13.213,13.259,13.148,13.151,400000.0
2009-03-02 08:13:00,13.126,13.246,13.126,13.19,500000.0
2009-03-02 08:14:00,13.227,13.243,13.154,13.154,500000.0
2009-03-02 08:15:00,13.215,13.289,13.167,13.167,400000.0
2009-03-02 08:16:00,13.25,13.25,13.093,13.198,550000.0
2009-03-02 08:20:00,13.118,13.224,13.068,13.224,400000.0
2009-03-02 08:21:00,13.241,13.25,13.132,13.25,400000.0
2009-03-02 08:23:00,13.185,13.273,13.145,13.24,350000.0
2009-03-02 08:24:00,13.189,13.257,13.178,13.179,350000.0
2009-03-02 08:25:00,13.219,13.241,13.148,13.171,400000.0
2009-03-02 08:26:00,13.254,13.262,13.2,13.2,250000.0
2009-03-02 08:27:00,13.178,13.256,13.165,13.235,400000.0
2009-03-02 08:28:00,13.213,13.247,13.162,13.209,450000.0
2009-03-02 08:29:00,13.196,13.271,13.187,13.187,400000.0
2009-03-02 08:30:00,13.177,13.32,13.177,13.288,500000.0
2009-03-02 08:31:00,13.248,13.29,13.198,13.203,450000.0
2009-03-02 08:32:00,13.239,13.273,13.161,13.24,450000.0
2009-03-02 08:33:00,13.168,13.293,13.168,13.204,450000.0
2009-03-02 08:34:00,13.3,13.3,13.2,13.3,550000.0
2009-03-02 08:35:00,13.259,13.307,13.167,13.17,550000.0
2009-03-02 08:36:00,13.2,13.3,13.2,13.2,550000.0
2009-03-02 08:38:00,13.14,13.274,13.14,13.233,550000.0
2009-03-02 08:39:00,13.241,13.251,13.147,13.147,400000.0
2009-03-02 08:40:00,13.254,13.254,13.115,13.218,350000.0
2009-03-02 08:41:00,13.146,13.238,13.093,13.125,350000.0
2009-03-02 08:42:00,13.227,13.229,13.084,13.181,350000.0
2009-03-02 08:43:00,13.109,13.21,13.109,13.183,350000.0
2009-03-02 08:44:00,13.178,13.2,13.086,13.124,400000.0
2009-03-02 08:45:00,13.232,13.232,13.172,13.193,350000.0
2009-03-02 08:46:00,13.198,13.249,13.138,13.167,550000.0
2009-03-02 08:47:00,13.164,13.226,13.112,13.226,250000.0
2009-03-02 08:48:00,13.154,13.231,13.141,13.183,500000.0
2009-03-02 08:49:00,13.178,13.247,13.129,13.241,350000.0
2009-03-02 08:50:00,13.156,13.291,13.13,13.161,550000.0
2009-03-02 08:51:00,13.164,13.26,13.143,13.216,350000.0
2009-03-02 08:52:00,13.209,13.238,13.11,13.238,350000.0
2009-03-02 08:53:00,13.146,13.242,13.107,13.21,400000.0
2009-03-02 08:54:00,13.203,13.203,13.086,13.126,400000.0
2009-03-02 08:55:00,13.18,13.241,13.089,13.089,450000.0
2009-03-02 08:56:00,13.166,13.237,13.114,13.114,450000.0
2009-03-02 08:57:00,13.216,13.239,13.164,13.164,350000.0
2009-03-02 08:58:00,13.206,13.238,13.12,13.201,350000.0
2009-03-02 08:59:00,13.228,13.228,13.146,13.193,400000.0
2009-03-02 09:00:00,13.232,13.3,13.152,13.19,1500000.0
2009-03-02 09:01:00,13.217,13.22,13.136,13.203,1250000.0
2009-03-02 09:02:00,13.124,13.219,13.118,13.219,400000.0
2009-03-02 09:03:00,13.202,13.243,13.135,13.225,1300000.0
2009-03-02 09:04:00,13.203,13.225,13.151,13.151,450000.0
2009-03-02 09:05:00,13.205,13.238,13.164,13.209,1800000.0
2009-03-02 09:06:00,13.222,13.244,13.166,13.201,1250000.0
2009-03-02 09:07:00,13.201,13.236,13.121,13.204,500000.0
2009-03-02 09:08:00,13.222,13.245,13.148,13.199,550000.0
2009-03-02 09:09:00,13.175,13.238,13.147,13.161,500000.0
2009-03-02 09:10:00,13.119,13.224,13.078,13.156,450000.0
2009-03-02 09:11:00,13.2,13.249,13.137,13.195,1900000.0
2009-03-02 09:12:00,13.141,13.224,13.098,13.19,550000.0
2009-03-02 09:13:00,13.175,13.235,13.103,13.186,1450000.0
2009-03-02 09:14:00,13.162,13.248,13.162,13.205,400000.0
2009-03-02 09:15:00,13.207,13.207,13.095,13.162,450000.0
2009-03-02 09:16:00,13.2,13.3,13.2,13.3,1500000.0
2009-03-02 09:17:00,13.164,13.193,13.135,13.182,1500000.0
2009-03-02 09:18:00,13.171,13.228,13.135,13.141,1650000.0
2009-03-02 09:19:00,13.22,13.22,13.106,13.143,500000.0
2009-03-02 09:20:00,13.173,13.226,13.145,13.207,350000.0
2009-03-02 09:21:00,13.207,13.216,13.129,13.129,450000.0
2009-03-02 09:22:00,13.223,13.224,13.127,13.153,400000.0
2009-03-02 09:23:00,13.201,13.221,13.13,13.221,400000.0
2009-03-02 09:24:00,13.197,13.242,13.17,13.17,350000.0
2009-03-02 09:26:00,13.163,13.238,13.138,13.238,350000.0
2009-03-02 09:27:00,13.274,13.275,13.167,13.238,400000.0
2009-03-02 09:28:00,13.173,13.247,13.161,13.18,1550000.0
2009-03-02 09:29:00,13.151,13.26,13.147,13.159,1400000.0
2009-03-02 09:30:00,13.206,13.299,13.155,13.201,450000.0
2009-03-02 09:31:00,13.246,13.246,13.156,13.229,400000.0
2009-03-02 09:32:00,13.164,13.188,13.14,13.188,350000.0
2009-03-02 09:33:00,13.197,13.215,13.131,13.131,400000.0
2009-03-02 09:34:00,13.146,13.304,13.112,13.158,1950000.0
2009-03-02 09:35:00,13.276,13.276,13.164,13.201,350000.0
2009-03-02 09:36:00,13.167,13.23,13.14,13.146,1600000.0
2009-03-02 09:37:00,13.158,13.291,13.158,13.291,500000.0
2009-03-02 09:38:00,13.172,13.219,13.135,13.153,500000.0
2009-03-02 09:39:00,13.206,13.275,13.152,13.152,550000.0
2009-03-02 09:40:00,13.267,13.302,13.196,13.302,500000.0
2009-03-02 09:41:00,13.194,13.263,13.134,13.134,450000.0
2009-03-02 09:42:00,13.269,13.269,13.172,13.24,350000.0
2009-03-02 09:43:00,13.191,13.243,13.128,13.243,550000.0
2009-03-02 09:44:00,13.166,13.317,13.166,13.317,400000.0
2009-03-02 09:45:00,13.289,13.289,13.149,13.189,450000.0
2009-03-02 09:46:00,13.222,13.312,13.202,13.28,350000.0
2009-03-02 09:47:00,13.31,13.31,13.184,13.295,400000.0
2009-03-02 09:48:00,13.175,13.33,13.175,13.237,400000.0
2009-03-02 09:49:00,13.246,13.321,13.208,13.28,400000.0
2009-03-02 09:50:00,13.211,13.343,13.189,13.321,800000.0
2009-03-02 09:51:00,13.319,13.319,13.194,13.194,400000.0
2009-03-02 09:52:00,13.286,13.312,13.181,13.292,400000.0
2009-03-02 09:53:00,13.235,13.319,13.172,13.289,450000.0
2009-03-02 09:54:00,13.297,13.32,13.172,13.285,750000.0
2009-03-02 09:55:00,13.331,13.331,13.194,13.285,450000.0
2009-03-02 09:56:00,13.27,13.322,13.175,13.289,550000.0
2009-03-02 09:57:00,13.276,13.284,13.207,13.284,350000.0
2009-03-02 09:58:00,13.233,13.307,13.204,13.207,400000.0
2009-03-02 09:59:00,13.322,13.346,13.21,13.263,450000.0
2009-03-02 10:00:00,13.229,13.305,13.203,13.296,600000.0
2009-03-02 10:01:00,13.287,13.342,13.232,13.32,400000.0
2009-03-02 10:02:00,13.181,13.325,13.181,13.287,400000.0
2009-03-02 10:03:00,13.253,13.342,13.224,13.242,500000.0
2009-03-02 10:04:00,13.204,13.302,13.204,13.238,400000.0
2009-03-02 10:05:00,13.258,13.298,13.209,13.226,350000.0
2009-03-02 10:06:00,13.196,13.27,13.196,13.254,450000.0
2009-03-02 10:07:00,13.255,13.353,13.209,13.299,500000.0
2009-03-02 10:08:00,13.304,13.308,13.197,13.256,550000.0
2009-03-02 10:09:00,13.22,13.299,13.211,13.273,500000.0
2009-03-02 10:10:00,13.259,13.316,13.146,13.171,650000.0
2009-03-02 10:11:00,13.301,13.301,13.184,13.289,400000.0
2009-03-02 10:12:00,13.23,13.325,13.23,13.308,500000.0
2009-03-02 10:13:00,13.194,13.281,13.159,13.224,350000.0
2009-03-02 10:14:00,13.238,13.324,13.213,13.239,550000.0
2009-03-02 10:15:00,13.259,13.309,13.178,13.228,350000.0
2009-03-02 10:16:00,13.3,13.3,13.187,13.187,550000.0
2009-03-02 10:17:00,13.228,13.296,13.2,13.251,400000.0
2009-03-02 10:18:00,13.303,13.303,13.162,13.24,350000.0
2009-03-02 10:19:00,13.21,13.327,13.21,13.327,300000.0
2009-03-02 10:20:00,13.331,13.365,13.225,13.308,600000.0
2009-03-02 10:21:00,13.28,13.299,13.186,13.264,350000.0
2009-03-02 10:22:00,13.258,13.31,13.211,13.211,350000.0
2009-03-02 10:23:00,13.335,13.341,13.198,13.341,400000.0
2009-03-02 10:24:00,13.258,13.339,13.202,13.339,500000.0
2009-03-02 10:25:00,13.305,13.308,13.187,13.214,500000.0
2009-03-02 10:26:00,13.23,13.345,13.204,13.34,350000.0
2009-03-02 10:27:00,13.304,13.347,13.211,13.23,400000.0
2009-03-02 10:28:00,13.32,13.378,13.251,13.306,600000.0
2009-03-02 10:29:00,13.295,13.339,13.21,13.25,450000.0
2009-03-02 10:30:00,13.348,13.348,13.255,13.274,400000.0
2009-03-02 10:31:00,13.318,13.339,13.198,13.209,350000.0
2009-03-02 10:32:00,13.299,13.345,13.225,13.334,650000.0
2009-03-02 10:33:00,13.29,13.344,13.221,13.225,450000.0
2009-03-02 10:34:00,13.252,13.364,13.252,13.268,350000.0
2009-03-02 10:35:00,13.307,13.38,13.231,13.248,550000.0
2009-03-02 10:36:00,13.212,13.313,13.206,13.288,400000.0
2009-03-02 10:37:00,13.313,13.322,13.203,13.231,400000.0
2009-03-02 10:38:00,13.31,13.321,13.195,13.292,550000.0
2009-03-02 10:39:00,13.227,13.341,13.209,13.334,350000.0
2009-03-02 10:40:00,13.268,13.374,13.22,13.307,550000.0
2009-03-02 10:41:00,13.339,13.341,13.211,13.258,400000.0
2009-03-02 10:42:00,13.253,13.314,13.199,13.269,400000.0
2009-03-02 10:43:00,13.246,13.289,13.182,13.236,500000.0
2009-03-02 10:44:00,13.308,13.359,13.251,13.251,550000.0
2009-03-02 10:45:00,13.205,13.268,13.205,13.246,350000.0
2009-03-02 10:46:00,13.186,13.29,13.171,13.171,600000.0
2009-03-02 10:47:00,13.283,13.305,13.215,13.23,400000.0
2009-03-02 10:48:00,13.162,13.291,13.149,13.291,400000.0
2009-03-02 10:49:00,13.235,13.379,13.235,13.325,400000.0
2009-03-02 10:50:00,13.33,13.347,13.22,13.229,450000.0
2009-03-02 10:51:00,13.261,13.355,13.233,13.355,350000.0
2009-03-02 10:52:00,13.203,13.361,13.203,13.274,550000.0
2009-03-02 10:53:00,13.32,13.342,13.218,13.318,400000.0
2009-03-02 10:54:00,13.296,13.348,13.189,13.348,400000.0
2009-03-02 10:55:00,13.242,13.362,13.213,13.344,400000.0
2009-03-02 10:56:00,13.332,13.355,13.253,13.355,400000.0
2009-03-02 10:57:00,13.291,13.34,13.248,13.248,400000.0
2009-03-02 10:58:00,13.332,13.346,13.23,13.335,400000.0
2009-03-02 10:59:00,13.32,13.353,13.219,13.268,350000.0
2009-03-02 11:00:00,13.25,13.369,13.25,13.264,400000.0
2009-03-02 11:01:00,13.173,13.299,13.173,13.271,550000.0
2009-03-02 11:02:00,13.312,13.337,13.197,13.265,350000.0
2009-03-02 11:03:00,13.233,13.349,13.233,13.262,400000.0
2009-03-02 11:04:00,13.322,13.339,13.198,13.339,500000.0
2009-03-02 11:05:00,13.258,13.292,13.186,13.292,400000.0
2009-03-02 11:06:00,13.228,13.29,13.182,13.287,400000.0
2009-03-02 11:07:00,13.335,13.335,13.205,13.205,350000.0
2009-03-02 11:08:00,13.231,13.397,13.208,13.274,500000.0
2009-03-02 11:09:00,13.184,13.329,13.184,13.32,500000.0
2009-03-02 11:10:00,13.167,13.303,13.167,13.252,450000.0
2009-03-02 11:11:00,13.208,13.312,13.17,13.275,400000.0
2009-03-02 11:12:00,13.19,13.291,13.158,13.188,600000.0
2009-03-02 11:13:00,13.253,13.299,13.204,13.26,500000.0
2009-03-02 11:14:00,13.292,13.292,13.164,13.19,350000.0
2009-03-02 11:15:00,13.215,13.27,13.165,13.249,400000.0
2009-03-02 11:16:00,13.283,13.303,13.154,13.24,550000.0
2009-03-02 11:17:00,13.266,13.266,13.08,13.23,700000.0
2009-03-02 11:18:00,13.234,13.292,13.136,13.185,400000.0
2009-03-02 11:19:00,13.226,13.233,13.165,13.173,450000.0
2009-03-02 11:20:00,13.265,13.282,13.194,13.28,500000.0
2009-03-02 11:21:00,13.131,13.28,13.116,13.116,450000.0
2009-03-02 11:22:00,13.18,13.242,13.161,13.227,500000.0
2009-03-02 11:23:00,13.25,13.29,13.159,13.183,400000.0
2009-03-02 11:24:00,13.169,13.23,13.16,13.16,400000.0
2009-03-02 11:25:00,13.152,13.268,13.152,13.268,350000.0
2009-03-02 11:26:00,13.168,13.24,13.109,13.176,550000.0
2009-03-02 11:27:00,13.265,13.265,13.122,13.239,450000.0
2009-03-02 11:28:00,13.121,13.24,13.109,13.24,500000.0
2009-03-02 11:29:00,13.179,13.311,13.176,13.291,600000.0
2009-03-02 11:30:00,13.177,13.266,13.156,13.18,400000.0
2009-03-02 11:31:00,13.229,13.304,13.15,13.264,550000.0
2009-03-02 11:32:00,13.298,13.331,13.185,13.239,650000.0
2009-03-02 11:33:00,13.26,13.279,13.15,13.262,550000.0
2009-03-02 11:34:00,13.277,13.301,13.195,13.225,350000.0
2009-03-02 11:35:00,13.259,13.259,13.169,13.245,400000.0
2009-03-02 11:36:00,13.292,13.292,13.158,13.272,500000.0
2009-03-02 11:37:00,13.194,13.237,13.149,13.237,450000.0
2009-03-02 11:38:00,13.23,13.23,13.22,13.22,550000.0
2009-03-02 11:39:00,13.277,13.283,13.153,13.28,550000.0
2009-03-02 11:40:00,13.275,13.29,13.192,13.192,500000.0
2009-03-02 11:41:00,13.24,13.286,13.167,13.272,400000.0
2009-03-02 11:42:00,13.265,13.277,13.139,13.24,350000.0
2009-03-02 11:43:00,13.235,13.296,13.173,13.22,550000.0
2009-03-02 11:44:00,13.219,13.243,13.103,13.2,400000.0
2009-03-02 11:45:00,13.195,13.235,13.123,13.2,500000.0
2009-03-02 11:46:00,13.178,13.213,13.102,13.144,350000.0
2009-03-02 11:47:00,13.144,13.24,13.112,13.189,600000.0
2009-03-02 11:48:00,13.168,13.212,13.109,13.124,550000.0
2009-03-02 11:49:00,13.253,13.253,13.151,13.151,400000.0
2009-03-02 11:50:00,13.228,13.228,13.104,13.104,350000.0
2009-03-02 11:51:00,13.167,13.264,13.107,13.107,450000.0
2009-03-02 11:52:00,13.1,13.219,13.064,13.212,350000.0
2009-03-02 11:53:00,13.107,13.2,13.101,13.101,500000.0
2009-03-02 11:54:00,13.105,13.266,13.105,13.223,650000.0
2009-03-02 11:55:00,13.147,13.214,13.07,13.115,550000.0
2009-03-02 11:56:00,13.227,13.249,13.145,13.19,350000.0
2009-03-02 11:57:00,13.19,13.28,13.126,13.132,550000.0
2009-03-02 11:58:00,13.23,13.254,13.157,13.213,450000.0
2009-03-02 11:59:00,13.256,13.306,13.132,13.132,550000.0
2009-03-02 12:00:00,13.171,13.263,13.14,13.263,450000.0
2009-03-02 12:01:00,13.235,13.246,13.113,13.146,350000.0
2009-03-02 12:02:00,13.176,13.247,13.103,13.103,350000.0
2009-03-02 12:03:00,13.08,13.23,13.08,13.23,450000.0
2009-03-02 12:04:00,13.193,13.299,13.127,13.15,550000.0
2009-03-02 12:05:00,13.212,13.289,13.149,13.235,450000.0
2009-03-02 12:06:00,13.229,13.298,13.16,13.192,400000.0
2009-03-02 12:07:00,13.117,13.254,13.117,13.125,350000.0
2009-03-02 12:08:00,13.257,13.257,13.113,13.137,500000.0
2009-03-02 12:09:00,13.19,13.291,13.176,13.284,550000.0
2009-03-02 12:10:00,13.284,13.284,13.206,13.238,350000.0
2009-03-02 12:11:00,13.142,13.243,13.138,13.149,350000.0
2009-03-02 12:12:00,13.106,13.225,13.086,13.215,550000.0
2009-03-02 12:13:00,13.255,13.273,13.169,13.261,350000.0
2009-03-02 12:14:00,13.179,13.252,13.123,13.142,450000.0
2009-03-02 12:15:00,13.23,13.254,13.155,13.232,350000.0
2009-03-02 12:16:00,13.199,13.259,13.16,13.254,500000.0
2009-03-02 12:17:00,13.241,13.241,13.094,13.138,400000.0
2009-03-02 12:18:00,13.133,13.253,13.117,13.205,350000.0
2009-03-02 12:19:00,13.181,13.239,13.133,13.133,550000.0
2009-03-02 12:20:00,13.25,13.266,13.177,13.18,350000.0
2009-03-02 12:21:00,13.232,13.232,13.141,13.166,450000.0
2009-03-02 12:22:00,13.144,13.217,13.098,13.18,450000.0
2009-03-02 12:23:00,13.246,13.278,13.135,13.202,550000.0
2009-03-02 12:24:00,13.163,13.251,13.083,13.206,500000.0
2009-03-02 12:25:00,13.238,13.268,13.176,13.176,450000.0
2009-03-02 12:26:00,13.192,13.211,13.147,13.174,350000.0
2009-03-02 12:27:00,13.147,13.249,13.084,13.249,500000.0
2009-03-02 12:28:00,13.104,13.235,13.104,13.14,350000.0
2009-03-02 12:29:00,13.208,13.274,13.161,13.187,400000.0
2009-03-02 12:30:00,13.163,13.236,13.121,13.236,400000.0
2009-03-02 12:31:00,13.181,13.201,13.132,13.173,350000.0
2009-03-02 12:32:00,13.096,13.209,13.085,13.188,450000.0
2009-03-02 12:33:00,13.079,13.216,13.079,13.163,450000.0
2009-03-02 12:34:00,13.11,13.225,13.044,13.184,350000.0
2009-03-02 12:35:00,13.085,13.2,13.065,13.136,600000.0
2009-03-02 12:36:00,13.166,13.24,13.097,13.179,550000.0
2009-03-02 12:37:00,13.212,13.221,13.1,13.18,400000.0
2009-03-02 12:38:00,13.116,13.216,13.116,13.216,400000.0
2009-03-02 12:39:00,13.153,13.186,13.081,13.12,550000.0
2009-03-02 12:40:00,13.076,13.216,13.076,13.116,450000.0
2009-03-02 12:41:00,13.186,13.186,13.077,13.182,450000.0
2009-03-02 12:42:00,13.214,13.214,13.063,13.18,500000.0
2009-03-02 12:43:00,13.228,13.228,13.092,13.092,350000.0
2009-03-02 12:44:00,13.109,13.18,13.072,13.124,350000.0
2009-03-02 12:45:00,13.144,13.266,13.144,13.153,400000.0
2009-03-02 12:46:00,13.116,13.232,13.116,13.148,400000.0
2009-03-02 12:47:00,13.133,13.206,13.109,13.202,350000.0
2009-03-02 12:48:00,13.175,13.192,13.109,13.168,500000.0
2009-03-02 12:49:00,13.123,13.198,13.046,13.113,400000.0
2009-03-02 12:50:00,13.097,13.245,13.097,13.21,450000.0
2009-03-02 12:51:00,13.136,13.202,13.076,13.076,450000.0
2009-03-02 12:52:00,13.19,13.224,13.103,13.109,350000.0
2009-03-02 12:53:00,13.105,13.192,13.079,13.192,400000.0
2009-03-02 12:54:00,13.123,13.185,13.054,13.15,400000.0
2009-03-02 12:55:00,13.136,13.202,13.061,13.096,400000.0
2009-03-02 12:56:00,13.158,13.186,13.037,13.175,450000.0
2009-03-02 12:57:00,13.145,13.165,13.055,13.125,400000.0
2009-03-02 12:58:00,13.057,13.197,13.057,13.197,400000.0
2009-03-02 12:59:00,13.077,13.196,13.077,13.092,350000.0
2009-03-02 13:00:00,13.15,13.19,13.068,13.101,550000.0
2009-03-02 13:01:00,13.116,13.127,13.021,13.127,400000.0
2009-03-02 13:02:00,13.052,13.183,13.052,13.134,350000.0
2009-03-02 13:03:00,13.126,13.153,13.02,13.123,350000.0
2009-03-02 13:04:00,13.072,13.13,13.013,13.107,450000.0
2009-03-02 13:05:00,13.073,13.168,12.995,13.095,400000.0
2009-03-02 13:06:00,13.099,13.166,13.036,13.036,250000.0
2009-03-02 13:07:00,13.07,13.151,13.054,13.151,450000.0
2009-03-02 13:08:00,13.098,13.126,13.042,13.117,350000.0
2009-03-02 13:09:00,13.115,13.165,13.015,13.038,400000.0
2009-03-02 13:10:00,13.031,13.185,13.031,13.158,500000.0
2009-03-02 13:11:00,13.151,13.181,13.076,13.128,400000.0
2009-03-02 13:12:00,13.144,13.154,13.035,13.124,350000.0
2009-03-02 13:13:00,13.083,13.182,13.04,13.151,550000.0
2009-03-02 13:14:00,13.011,13.16,13.011,13.124,400000.0
2009-03-02 13:15:00,13.118,13.125,13.046,13.058,450000.0
2009-03-02 13:16:00,13.156,13.192,13.048,13.12,500000.0
2009-03-02 13:17:00,13.057,13.17,13.021,13.081,450000.0
2009-03-02 13:18:00,13.158,13.158,13.042,13.086,350000.0
2009-03-02 13:19:00,13.154,13.156,13.036,13.067,700000.0
2009-03-02 13:20:00,13.067,13.191,13.045,13.101,800000.0
2009-03-02 13:21:00,13.094,13.146,13.06,13.125,400000.0
2009-03-02 13:22:00,13.041,13.191,13.041,13.091,550000.0
2009-03-02 13:23:00,13.15,13.176,13.057,13.082,450000.0
2009-03-02 13:24:00,13.125,13.145,13.044,13.139,350000.0
2009-03-02 13:25:00,13.046,13.195,13.046,13.151,450000.0
2009-03-02 13:26:00,13.075,13.165,13.047,13.047,350000.0
2009-03-02 13:27:00,13.043,13.166,13.043,13.081,500000.0
2009-03-02 13:28:00,13.117,13.145,13.003,13.071,350000.0
2009-03-02 13:29:00,13.148,13.164,13.044,13.155,400000.0
2009-03-02 13:30:00,13.133,13.133,13.053,13.118,450000.0
2009-03-02 13:31:00,13.093,13.119,12.997,13.119,550000.0
2009-03-02 13:32:00,13.133,13.137,12.99,12.99,450000.0
2009-03-02 13:33:00,13.041,13.17,13.041,13.11,350000.0
2009-03-02 13:34:00,12.974,13.134,12.974,13.109,700000.0
2009-03-02 13:35:00,13.083,13.087,12.945,13.024,550000.0
2009-03-02 13:36:00,12.993,13.079,12.955,13.079,650000.0
2009-03-02 13:37:00,13.113,13.113,12.991,13.074,350000.0
2009-03-02 13:38:00,13.104,13.131,13.033,13.123,400000.0
2009-03-02 13:39:00,13.032,13.136,13.031,13.045,600000.0
2009-03-02 13:40:00,13.037,13.123,13.037,13.123,400000.0
2009-03-02 13:41:00,12.995,13.094,12.988,13.016,400000.0
2009-03-02 13:42:00,13.027,13.105,12.999,13.016,350000.0
2009-03-02 13:43:00,13.155,13.163,13.031,13.062,750000.0
2009-03-02 13:44:00,13.028,13.164,13.028,13.164,450000.0
2009-03-02 13:45:00,13.048,13.126,12.983,13.109,350000.0
2009-03-02 13:46:00,13.041,13.116,13.007,13.087,400000.0
2009-03-02 13:47:00,13.16,13.16,13.045,13.145,400000.0
2009-03-02 13:48:00,13.177,13.183,13.138,13.183,350000.0
2009-03-02 13:49:00,13.112,13.204,13.095,13.097,350000.0
2009-03-02 13:50:00,13.118,13.253,13.061,13.061,550000.0
2009-03-02 13:51:00,13.085,13.183,13.08,13.183,350000.0
2009-03-02 13:52:00,13.159,13.18,13.067,13.067,400000.0
2009-03-02 13:53:00,13.16,13.178,13.061,13.148,400000.0
2009-03-02 13:54:00,13.166,13.183,13.048,13.119,400000.0
2009-03-02 13:55:00,13.15,13.15,13.028,13.141,350000.0
2009-03-02 13:56:00,13.061,13.128,13.031,13.116,500000.0
2009-03-02 13:57:00,13.168,13.178,13.045,13.107,400000.0
2009-03-02 13:58:00,13.176,13.181,13.025,13.025,750000.0
2009-03-02 13:59:00,13.146,13.146,13.02,13.125,350000.0
2009-03-02 14:00:00,13.044,13.148,13.012,13.081,600000.0
2009-03-02 14:01:00,13.103,13.103,13.007,13.094,400000.0
2009-03-02 14:02:00,13.12,13.12,12.985,13.083,350000.0
2009-03-02 14:03:00,13.026,13.101,13.019,13.088,350000.0
2009-03-02 14:04:00,12.987,13.139,12.975,13.139,400000.0
2009-03-02 14:05:00,13.122,13.122,12.99,13.12,400000.0
2009-03-02 14:06:00,13.048,13.126,13.031,13.031,450000.0
2009-03-02 14:07:00,13.116,13.156,13.023,13.136,350000.0
2009-03-02 14:08:00,13.038,13.122,12.981,13.088,400000.0
2009-03-02 14:09:00,13.102,13.102,12.954,12.982,400000.0
2009-03-02 14:10:00,13.045,13.083,12.948,13.072,400000.0
2009-03-02 14:11:00,13.076,13.076,12.96,12.977,500000.0
2009-03-02 14:12:00,12.931,13.011,12.931,12.985,350000.0
2009-03-02 14:13:00,12.958,13.06,12.957,12.957,500000.0
2009-03-02 14:14:00,13.005,13.094,12.992,12.992,550000.0
2009-03-02 14:15:00,12.971,13.017,12.923,12.966,350000.0
2009-03-02 14:16:00,13.001,13.03,12.936,12.966,400000.0
2009-03-02 14:17:00,12.964,13.061,12.945,13.016,400000.0
2009-03-02 14:18:00,12.947,13.015,12.921,13.0,400000.0
2009-03-02 14:19:00,13.053,13.054,12.885,12.928,700000.0
2009-03-02 14:20:00,13.033,13.048,12.933,13.027,500000.0
2009-03-02 14:21:00,13.077,13.077,12.955,13.027,400000.0
2009-03-02 14:22:00,13.061,13.061,12.956,13.053,400000.0
2009-03-02 14:23:00,13.044,13.087,12.955,13.002,450000.0
2009-03-02 14:24:00,13.029,13.089,12.95,13.036,400000.0
2009-03-02 14:25:00,12.977,13.059,12.966,13.046,450000.0
2009-03-02 14:26:00,13.021,13.084,12.983,13.017,450000.0
2009-03-02 14:27:00,13.036,13.063,12.95,13.002,400000.0
2009-03-02 14:28:00,13.062,13.062,12.936,12.963,450000.0
2009-03-02 14:29:00,12.941,13.037,12.939,13.017,550000.0
2009-03-02 14:30:00,12.942,13.067,12.918,13.055,550000.0
2009-03-02 14:31:00,13.077,13.079,12.966,13.004,400000.0
2009-03-02 14:32:00,13.035,13.077,12.977,13.046,350000.0
2009-03-02 14:33:00,13.018,13.101,12.959,12.966,650000.0
2009-03-02 14:34:00,13.078,13.086,13.009,13.072,350000.0
2009-03-02 14:35:00,13.064,13.084,12.953,13.084,350000.0
2009-03-02 14:36:00,13.077,13.096,12.966,13.063,400000.0
2009-03-02 14:37:00,12.991,13.139,12.991,13.135,450000.0
2009-03-02 14:38:00,13.106,13.112,12.99,13.022,500000.0
2009-03-02 14:39:00,13.047,13.149,12.985,13.027,500000.0
2009-03-02 14:40:00,12.968,13.095,12.968,13.095,400000.0
2009-03-02 14:41:00,13.11,13.11,12.946,13.04,450000.0
2009-03-02 14:42:00,13.029,13.029,12.936,12.976,500000.0
2009-03-02 14:43:00,13.044,13.059,12.943,13.059,350000.0
2009-03-02 14:44:00,12.953,13.103,12.953,13.036,350000.0
2009-03-02 14:45:00,13.056,13.058,12.999,13.008,400000.0
2009-03-02 14:46:00,13.063,13.063,12.948,12.996,450000.0
2009-03-02 14:47:00,13.066,13.127,12.99,13.082,550000.0
2009-03-02 14:48:00,13.042,13.076,12.983,12.983,400000.0
2009-03-02 14:49:00,13.068,13.094,12.991,13.017,400000.0
2009-03-02 14:50:00,13.033,13.106,12.995,13.005,500000.0
2009-03-02 14:51:00,13.005,13.094,13.004,13.09,350000.0
2009-03-02 14:52:00,13.032,13.096,12.98,12.995,500000.0
2009-03-02 14:53:00,13.056,13.086,12.949,13.086,450000.0
2009-03-02 14:54:00,13.067,13.095,12.978,12.979,550000.0
2009-03-02 14:55:00,13.081,13.111,12.989,13.091,400000.0
2009-03-02 14:56:00,13.065,13.113,12.966,13.057,600000.0
2009-03-02 14:57:00,13.003,13.061,12.972,12.983,400000.0
2009-03-02 14:58:00,12.998,13.088,12.993,13.076,450000.0
2009-03-02 14:59:00,13.1,13.121,13.046,13.121,350000.0
2009-03-02 15:00:00,13.021,13.123,12.986,13.109,350000.0
2009-03-02 15:01:00,13.121,13.121,13.007,13.095,450000.0
2009-03-02 15:02:00,13.015,13.105,12.984,13.093,400000.0
2009-03-02 15:03:00,12.998,13.129,12.998,13.035,400000.0
2009-03-02 15:04:00,13.072,13.129,13.02,13.022,500000.0
2009-03-02 15:05:00,13.085,13.111,13.019,13.104,550000.0
2009-03-02 15:06:00,13.128,13.128,13.035,13.064,400000.0
2009-03-02 15:07:00,13.097,13.17,13.062,13.067,500000.0
2009-03-02 15:08:00,13.09,13.126,13.013,13.013,350000.0
2009-03-02 15:09:00,13.023,13.185,13.023,13.07,450000.0
2009-03-02 15:10:00,13.029,13.132,12.996,13.036,500000.0
2009-03-02 15:11:00,13.03,13.186,13.03,13.141,450000.0
2009-03-02 15:12:00,13.106,13.117,12.972,13.008,500000.0
2009-03-02 15:13:00,13.045,13.081,13.001,13.003,400000.0
2009-03-02 15:14:00,13.096,13.164,13.017,13.085,400000.0
2009-03-02 15:15:00,13.045,13.144,13.0,13.018,500000.0
2009-03-02 15:16:00,13.103,13.133,13.065,13.091,500000.0
2009-03-02 15:17:00,13.083,13.133,13.023,13.037,550000.0
2009-03-02 15:18:00,13.074,13.141,13.0,13.141,400000.0
2009-03-02 15:19:00,13.064,13.144,13.011,13.142,350000.0
2009-03-02 15:20:00,13.02,13.119,12.994,12.994,550000.0
2009-03-02 15:21:00,13.089,13.136,13.047,13.047,400000.0
2009-03-02 15:22:00,13.133,13.137,13.076,13.126,400000.0
2009-03-02 15:23:00,13.113,13.113,13.046,13.107,350000.0
2009-03-02 15:24:00,13.089,13.197,13.028,13.146,500000.0
2009-03-02 15:25:00,13.095,13.158,13.07,13.078,350000.0
2009-03-02 15:26:00,13.095,13.152,13.013,13.013,550000.0
2009-03-02 15:27:00,13.137,13.142,13.048,13.083,400000.0
2009-03-02 15:28:00,13.035,13.12,13.035,13.12,400000.0
2009-03-02 15:29:00,13.049,13.097,12.957,13.016,500000.0
2009-03-02 15:30:00,13.093,13.118,12.981,12.981,350000.0
2009-03-02 15:31:00,12.973,13.078,12.973,12.98,550000.0
2009-03-02 15:32:00,13.065,13.084,12.943,13.039,350000.0
2009-03-02 15:33:00,12.995,13.068,12.937,13.064,400000.0
2009-03-02 15:34:00,12.984,13.09,12.984,13.086,350000.0
2009-03-02 15:35:00,13.059,13.075,12.95,13.052,600000.0
2009-03-02 15:36:00,12.965,13.047,12.947,13.013,400000.0
2009-03-02 15:37:00,13.062,13.095,12.971,13.037,550000.0
2009-03-02 15:38:00,12.997,13.135,12.997,13.093,600000.0
2009-03-02 15:39:00,12.972,13.066,12.946,12.965,550000.0
2009-03-02 15:40:00,12.999,13.103,12.964,13.062,500000.0
2009-03-02 15:41:00,12.979,13.088,12.979,12.985,500000.0
2009-03-02 15:42:00,13.072,13.094,12.984,12.984,400000.0
2009-03-02 15:43:00,13.013,13.106,13.013,13.06,500000.0
2009-03-02 15:44:00,13.058,13.116,13.045,13.058,400000.0
2009-03-02 15:45:00,13.142,13.142,13.011,13.058,350000.0
2009-03-02 15:46:00,13.09,13.138,12.96,13.138,400000.0
2009-03-02 15:47:00,13.024,13.113,12.986,12.986,350000.0
2009-03-02 15:48:00,13.034,13.156,13.008,13.031,550000.0
2009-03-02 15:49:00,13.069,13.106,13.012,13.087,400000.0
2009-03-02 15:50:00,13.068,13.153,13.03,13.03,500000.0
2009-03-02 15:51:00,13.117,13.172,13.065,13.065,550000.0
2009-03-02 15:52:00,13.112,13.121,13.018,13.06,450000.0
2009-03-02 15:53:00,13.096,13.115,13.008,13.072,500000.0
2009-03-02 15:54:00,13.024,13.144,13.024,13.134,350000.0
2009-03-02 15:55:00,13.047,13.098,13.003,13.052,400000.0
2009-03-02 15:56:00,13.076,13.117,13.011,13.052,550000.0
2009-03-02 15:57:00,13.089,13.147,13.078,13.14,350000.0
2009-03-02 15:58:00,13.027,13.148,13.023,13.105,750000.0
2009-03-02 15:59:00,13.174,13.174,13.084,13.164,550000.0
2009-03-02 16:00:00,13.04,13.162,13.04,13.059,350000.0
2009-03-02 16:01:00,13.172,13.172,13.041,13.069,350000.0
2009-03-02 16:02:00,13.171,13.171,13.029,13.11,550000.0
2009-03-02 16:03:00,13.063,13.206,13.03,13.154,500000.0
2009-03-02 16:04:00,13.17,13.17,13.046,13.113,350000.0
2009-03-02 16:05:00,13.07,13.156,13.008,13.156,400000.0
2009-03-02 16:06:00,13.169,13.176,13.037,13.121,500000.0
2009-03-02 16:07:00,13.13,13.18,13.023,13.023,500000.0
2009-03-02 16:08:00,13.08,13.154,13.046,13.064,550000.0
2009-03-02 16:09:00,13.14,13.14,13.007,13.066,350000.0
2009-03-02 16:10:00,13.082,13.142,13.022,13.117,450000.0
2009-03-02 16:11:00,13.105,13.135,13.039,13.047,450000.0
2009-03-02 16:12:00,13.085,13.144,12.998,13.104,400000.0
2009-03-02 16:13:00,13.025,13.144,12.995,13.092,400000.0
2009-03-02 16:14:00,13.032,13.118,12.992,13.118,400000.0
2009-03-02 16:15:00,13.092,13.113,12.997,12.997,500000.0
2009-03-02 16:16:00,13.12,13.12,12.983,12.996,450000.0
2009-03-02 16:17:00,12.96,13.119,12.96,13.081,500000.0
2009-03-02 16:18:00,13.058,13.101,12.986,13.015,350000.0
2009-03-02 16:19:00,13.068,13.092,13.007,13.028,550000.0
2009-03-02 16:20:00,12.978,13.109,12.978,13.053,400000.0
2009-03-02 16:21:00,12.984,13.122,12.984,13.034,500000.0
2009-03-02 16:22:00,13.07,13.116,13.003,13.049,350000.0
2009-03-02 16:23:00,12.962,13.109,12.962,13.078,550000.0
2009-03-02 16:24:00,13.059,13.135,13.003,13.003,350000.0
2009-03-02 16:25:00,13.092,13.103,12.991,13.076,400000.0
2009-03-02 16:26:00,13.049,13.129,13.037,13.037,500000.0
2009-03-02 16:27:00,13.068,13.161,13.042,13.042,400000.0
2009-03-02 16:28:00,13.064,13.152,13.034,13.058,450000.0
2009-03-02 16:29:00,13.075,13.151,13.037,13.037,450000.0
2009-03-02 16:30:00,13.021,13.146,13.021,13.123,550000.0
2009-03-02 16:31:00,13.119,13.119,12.997,13.009,350000.0
2009-03-02 16:32:00,13.114,13.114,13.021,13.022,500000.0
2009-03-02 16:33:00,13.115,13.115,12.983,13.037,400000.0
2009-03-02 16:34:00,13.11,13.11,12.956,12.984,400000.0
2009-03-02 16:35:00,13.007,13.12,12.953,12.953,450000.0
2009-03-02 16:36:00,12.919,13.015,12.823,12.881,500000.0
2009-03-02 16:37:00,12.88,13.018,12.88,12.921,350000.0
2009-03-02 16:38:00,13.017,13.018,12.876,12.876,550000.0
2009-03-02 16:39:00,12.938,12.967,12.84,12.84,400000.0
2009-03-02 16:40:00,12.985,13.012,12.879,12.895,550000.0
2009-03-02 16:41:00,12.987,12.987,12.81,12.874,400000.0
2009-03-02 16:42:00,12.882,12.942,12.806,12.934,400000.0
2009-03-02 16:43:00,12.8,12.91,12.763,12.803,350000.0
2009-03-02 16:44:00,12.783,12.858,12.774,12.774,350000.0
2009-03-02 16:45:00,12.812,12.895,12.781,12.781,550000.0
2009-03-02 16:46:00,12.853,12.909,12.786,12.909,400000.0
2009-03-02 16:47:00,12.877,12.911,12.79,12.861,450000.0
2009-03-02 16:48:00,12.88,12.905,12.78,12.878,350000.0
2009-03-02 16:49:00,12.773,12.9,12.773,12.794,400000.0
2009-03-02 16:50:00,12.857,12.885,12.777,12.885,500000.0
2009-03-02 16:51:00,12.796,12.872,12.789,12.831,400000.0
2009-03-02 16:52:00,12.797,12.885,12.757,12.757,450000.0
2009-03-02 16:53:00,12.829,12.829,12.68,12.798,500000.0
2009-03-02 16:54:00,12.796,12.796,12.603,12.603,550000.0
2009-03-02 16:55:00,12.684,12.723,12.636,12.723,600000.0
2009-03-02 16:56:00,12.741,12.799,12.65,12.706,550000.0
2009-03-02 16:57:00,12.751,12.757,12.636,12.684,350000.0
2009-03-02 16:58:00,12.78,12.799,12.623,12.711,600000.0
2009-03-02 16:59:00,12.693,12.795,12.645,12.723,350000.0
2009-03-02 17:00:00,12.667,12.82,12.667,12.782,450000.0
2009-03-02 17:01:00,12.708,12.802,12.684,12.802,350000.0
2009-03-02 17:02:00,12.742,12.783,12.646,12.666,350000.0
2009-03-02 17:03:00,12.799,12.812,12.758,12.764,450000.0
2009-03-02 17:04:00,12.727,12.809,12.727,12.752,400000.0
2009-03-02 17:05:00,12.702,12.772,12.689,12.772,550000.0
2009-03-02 17:06:00,12.771,12.818,12.692,12.818,450000.0
2009-03-02 17:07:00,12.794,12.848,12.719,12.757,500000.0
2009-03-02 17:08:00,12.806,12.825,12.701,12.722,400000.0
2009-03-02 17:09:00,12.747,12.886,12.747,12.858,450000.0
2009-03-02 17:10:00,12.881,12.897,12.783,12.854,500000.0
2009-03-02 17:11:00,12.857,12.857,12.759,12.851,450000.0
2009-03-02 17:12:00,12.884,12.884,12.736,12.82,450000.0
2009-03-02 17:13:00,12.773,12.861,12.739,12.754,550000.0
2009-03-02 17:14:00,12.818,12.844,12.696,12.696,350000.0
2009-03-02 17:15:00,12.801,12.838,12.724,12.739,550000.0
2009-03-02 17:16:00,12.83,12.832,12.711,12.826,550000.0
2009-03-02 17:17:00,12.845,12.845,12.701,12.76,550000.0
2009-03-02 17:18:00,12.854,12.882,12.776,12.88,350000.0
2009-03-02 17:19:00,12.789,12.867,12.733,12.769,400000.0
2009-03-02 17:20:00,12.725,12.878,12.725,12.763,400000.0
2009-03-02 17:21:00,12.784,12.907,12.784,12.79,400000.0
2009-03-02 17:22:00,12.799,12.873,12.733,12.84,500000.0
2009-03-02 17:23:00,12.867,12.879,12.738,12.738,450000.0
2009-03-02 17:24:00,12.836,12.839,12.729,12.823,350000.0
2009-03-02 17:25:00,12.785,12.886,12.756,12.868,700000.0
2009-03-02 17:26:00,12.841,12.859,12.719,12.834,550000.0
2009-03-02 17:27:00,12.754,12.849,12.702,12.845,400000.0
2009-03-02 17:28:00,12.836,12.86,12.751,12.761,450000.0
2009-03-02 17:29:00,12.762,12.842,12.762,12.795,350000.0
2009-03-02 17:30:00,12.85,12.875,12.737,12.83,500000.0
2009-03-02 17:31:00,12.781,12.863,12.725,12.779,350000.0
2009-03-02 17:32:00,12.697,12.802,12.697,12.78,400000.0
2009-03-02 17:33:00,12.721,12.832,12.721,12.787,350000.0
2009-03-02 17:34:00,12.829,12.829,12.74,12.771,500000.0
2009-03-02 17:35:00,12.726,12.831,12.721,12.721,450000.0
2009-03-02 17:36:00,12.731,12.842,12.731,12.815,550000.0
2009-03-02 17:37:00,12.803,12.828,12.69,12.767,400000.0
2009-03-02 17:38:00,12.744,12.744,12.629,12.629,650000.0
2009-03-02 17:39:00,12.68,12.728,12.647,12.703,550000.0
2009-03-02 17:40:00,12.771,12.779,12.641,12.771,450000.0
2009-03-02 17:41:00,12.727,12.76,12.621,12.694,550000.0
2009-03-02 17:42:00,12.713,12.787,12.681,12.701,350000.0
2009-03-02 17:43:00,12.768,12.779,12.631,12.776,500000.0
2009-03-02 17:44:00,12.739,12.76,12.646,12.646,350000.0
2009-03-02 17:45:00,12.778,12.779,12.713,12.713,400000.0
2009-03-02 17:46:00,12.78,12.78,12.64,12.682,750000.0
2009-03-02 17:47:00,12.773,12.773,12.627,12.678,500000.0
2009-03-02 17:48:00,12.692,12.742,12.651,12.692,400000.0
2009-03-02 17:49:00,12.757,12.788,12.654,12.679,600000.0
2009-03-02 17:50:00,12.745,12.769,12.638,12.683,600000.0
2009-03-02 17:51:00,12.668,12.785,12.668,12.755,500000.0
2009-03-02 17:52:00,12.789,12.797,12.658,12.749,450000.0
2009-03-02 17:53:00,12.671,12.777,12.649,12.649,700000.0
2009-03-02 17:54:00,12.759,12.828,12.694,12.771,450000.0
2009-03-02 17:55:00,12.813,12.813,12.668,12.765,400000.0
2009-03-02 17:56:00,12.676,12.811,12.676,12.811,350000.0
2009-03-02 17:57:00,12.785,12.823,12.699,12.814,400000.0
2009-03-02 17:58:00,12.689,12.827,12.689,12.827,350000.0
2009-03-02 17:59:00,12.757,12.836,12.713,12.723,600000.0
2009-03-02 18:00:00,12.743,12.836,12.692,12.692,650000.0
2009-03-02 18:01:00,12.742,12.819,12.683,12.763,350000.0
2009-03-02 18:02:00,12.768,12.832,12.699,12.724,750000.0
2009-03-02 18:03:00,12.666,12.829,12.666,12.682,550000.0
2009-03-02 18:04:00,12.717,12.806,12.683,12.713,350000.0
2009-03-02 18:05:00,12.713,12.743,12.646,12.714,450000.0
2009-03-02 18:06:00,12.736,12.842,12.683,12.772,500000.0
2009-03-02 18:07:00,12.78,12.78,12.677,12.695,300000.0
2009-03-02 18:08:00,12.791,12.791,12.659,12.729,550000.0
2009-03-02 18:09:00,12.811,12.812,12.701,12.769,450000.0
2009-03-02 18:10:00,12.718,12.811,12.718,12.797,350000.0
2009-03-02 18:11:00,12.775,12.846,12.714,12.819,650000.0
2009-03-02 18:12:00,12.69,12.77,12.682,12.716,400000.0
2009-03-02 18:13:00,12.698,12.808,12.66,12.796,350000.0
2009-03-02 18:14:00,12.748,12.79,12.657,12.772,650000.0
2009-03-02 18:15:00,12.746,12.795,12.718,12.755,600000.0
2009-03-02 18:16:00,12.743,12.78,12.654,12.752,450000.0
2009-03-02 18:17:00,12.661,12.778,12.661,12.669,350000.0
2009-03-02 18:18:00,12.793,12.802,12.691,12.766,350000.0
2009-03-02 18:19:00,12.672,12.796,12.672,12.757,400000.0
2009-03-02 18:20:00,12.715,12.79,12.677,12.716,700000.0
2009-03-02 18:21:00,12.757,12.799,12.716,12.797,350000.0
2009-03-02 18:22:00,12.8,12.8,12.693,12.797,450000.0
2009-03-02 18:23:00,12.772,12.79,12.664,12.664,400000.0
2009-03-02 18:24:00,12.78,12.815,12.693,12.693,550000.0
2009-03-02 18:25:00,12.693,12.829,12.693,12.734,350000.0
2009-03-02 18:26:00,12.796,12.857,12.711,12.817,400000.0
2009-03-02 18:27:00,12.828,12.848,12.765,12.848,350000.0
2009-03-02 18:28:00,12.693,12.808,12.687,12.731,450000.0
2009-03-02 18:29:00,12.757,12.838,12.731,12.759,700000.0
2009-03-02 18:30:00,12.823,12.823,12.704,12.759,450000.0
2009-03-02 18:31:00,12.823,12.861,12.701,12.713,550000.0
2009-03-02 18:32:00,12.794,12.794,12.698,12.744,350000.0
2009-03-02 18:33:00,12.758,12.87,12.744,12.814,600000.0
2009-03-02 18:34:00,12.821,12.867,12.729,12.729,550000.0
2009-03-02 18:35:00,12.84,12.84,12.708,12.814,550000.0
2009-03-02 18:36:00,12.774,12.859,12.738,12.823,600000.0
2009-03-02 18:37:00,12.816,12.854,12.743,12.854,600000.0
2009-03-02 18:38:00,12.822,12.845,12.739,12.832,400000.0
2009-03-02 18:39:00,12.829,12.839,12.753,12.799,400000.0
2009-03-02 18:40:00,12.838,12.872,12.718,12.756,600000.0
2009-03-02 18:41:00,12.719,12.869,12.719,12.749,400000.0
2009-03-02 18:42:00,12.853,12.853,12.751,12.754,400000.0
2009-03-02 18:43:00,12.724,12.848,12.72,12.848,450000.0
2009-03-02 18:44:00,12.701,12.829,12.701,12.795,400000.0
2009-03-02 18:45:00,12.842,12.842,12.717,12.776,350000.0
2009-03-02 18:46:00,12.781,12.844,12.706,12.801,400000.0
2009-03-02 18:47:00,12.805,12.808,12.708,12.799,400000.0
2009-03-02 18:48:00,12.845,12.856,12.726,12.815,500000.0
2009-03-02 18:49:00,12.773,12.842,12.683,12.774,450000.0
2009-03-02 18:50:00,12.832,12.856,12.712,12.799,950000.0
2009-03-02 18:51:00,12.822,12.822,12.693,12.822,550000.0
2009-03-02 18:52:00,12.739,12.847,12.721,12.736,500000.0
2009-03-02 18:53:00,12.842,12.842,12.708,12.708,550000.0
2009-03-02 18:54:00,12.727,12.835,12.727,12.835,750000.0
2009-03-02 18:55:00,12.768,12.837,12.736,12.805,350000.0
2009-03-02 18:56:00,12.822,12.86,12.711,12.728,550000.0
2009-03-02 18:57:00,12.743,12.851,12.743,12.835,500000.0
2009-03-02 18:58:00,12.825,12.896,12.807,12.837,400000.0
2009-03-02 18:59:00,12.832,12.899,12.79,12.817,600000.0
2009-03-02 19:00:00,12.814,12.889,12.814,12.889,350000.0
2009-03-02 19:01:00,12.887,12.892,12.737,12.875,450000.0
2009-03-02 19:02:00,12.756,12.885,12.756,12.885,400000.0
2009-03-02 19:03:00,12.757,12.886,12.757,12.76,550000.0
2009-03-02 19:04:00,12.791,12.873,12.762,12.77,450000.0
2009-03-02 19:05:00,12.816,12.891,12.755,12.755,450000.0
2009-03-02 19:06:00,12.871,12.883,12.746,12.854,500000.0
2009-03-02 19:07:00,12.81,12.901,12.784,12.865,350000.0
2009-03-02 19:08:00,12.851,12.884,12.787,12.813,400000.0
2009-03-02 19:09:00,12.892,12.921,12.783,12.889,500000.0
2009-03-02 19:10:00,12.913,12.955,12.811,12.865,450000.0
2009-03-02 19:11:00,12.937,12.937,12.826,12.932,550000.0
2009-03-02 19:12:00,12.822,12.939,12.789,12.939,400000.0
2009-03-02 19:13:00,12.867,13.016,12.859,12.927,600000.0
2009-03-02 19:14:00,12.951,12.966,12.853,12.853,400000.0
2009-03-02 19:15:00,12.887,12.99,12.869,12.931,550000.0
2009-03-02 19:16:00,12.889,13.0,12.889,12.927,350000.0
2009-03-02 19:17:00,12.914,13.034,12.891,12.99,550000.0
2009-03-02 19:18:00,13.011,13.011,12.841,12.901,350000.0
2009-03-02 19:19:00,12.91,12.972,12.874,12.953,350000.0
2009-03-02 19:20:00,12.888,12.979,12.86,12.898,550000.0
2009-03-02 19:21:00,12.935,12.978,12.829,12.94,400000.0
2009-03-02 19:22:00,12.976,13.005,12.865,12.951,450000.0
2009-03-02 19:23:00,12.967,12.984,12.849,12.854,450000.0
2009-03-02 19:24:00,12.892,12.964,12.776,12.964,550000.0
2009-03-02 19:25:00,12.827,12.96,12.827,12.852,500000.0
2009-03-02 19:26:00,12.867,12.941,12.807,12.888,500000.0
2009-03-02 19:27:00,12.938,12.966,12.869,12.966,550000.0
2009-03-02 19:28:00,12.877,12.977,12.877,12.898,500000.0
2009-03-02 19:29:00,12.93,12.98,12.878,12.878,400000.0
2009-03-02 19:30:00,12.879,12.996,12.879,12.976,400000.0
2009-03-02 19:31:00,12.968,12.987,12.869,12.987,500000.0
2009-03-02 19:32:00,12.876,12.997,12.876,12.928,350000.0
2009-03-02 19:33:00,12.975,12.985,12.902,12.968,400000.0
2009-03-02 19:34:00,12.924,12.98,12.852,12.868,650000.0
2009-03-02 19:35:00,12.907,12.954,12.901,12.907,350000.0
2009-03-02 19:36:00,12.92,12.989,12.904,12.938,350000.0
2009-03-02 19:37:00,12.887,12.993,12.887,12.975,500000.0
2009-03-02 19:38:00,13.001,13.006,12.895,12.953,450000.0
2009-03-02 19:39:00,12.947,13.062,12.947,12.969,500000.0
2009-03-02 19:40:00,12.96,13.032,12.927,12.927,700000.0
2009-03-02 19:41:00,12.952,13.078,12.952,13.058,400000.0
2009-03-02 19:42:00,13.068,13.09,12.975,12.975,500000.0
2009-03-02 19:43:00,12.971,13.083,12.971,12.99,500000.0
2009-03-02 19:44:00,13.092,13.149,13.001,13.106,550000.0
2009-03-02 19:45:00,12.968,13.084,12.968,13.025,500000.0
2009-03-02 19:46:00,13.076,13.1,12.963,12.993,550000.0
2009-03-02 19:47:00,12.984,13.072,12.961,12.999,400000.0
2009-03-02 19:48:00,12.985,13.069,12.925,12.925,550000.0
2009-03-02 19:49:00,13.053,13.064,12.992,13.005,350000.0
2009-03-02 19:50:00,13.078,13.078,12.996,13.028,300000.0
2009-03-02 19:51:00,12.974,13.06,12.928,12.985,400000.0
2009-03-02 19:52:00,13.077,13.102,12.953,13.102,500000.0
2009-03-02 19:53:00,13.068,13.123,13.007,13.117,400000.0
2009-03-02 19:54:00,13.097,13.126,13.009,13.009,400000.0
2009-03-02 19:55:00,13.061,13.137,13.016,13.096,400000.0
2009-03-02 19:56:00,13.082,13.136,12.975,13.136,400000.0
2009-03-02 19:57:00,13.14,13.141,13.032,13.041,450000.0
2009-03-02 19:58:00,13.128,13.143,13.028,13.139,350000.0
2009-03-02 19:59:00,13.146,13.146,13.006,13.13,550000.0
2009-03-02 20:00:00,13.137,13.153,13.009,13.153,350000.0
2009-03-02 20:01:00,13.07,13.13,13.02,13.068,850000.0
2009-03-02 20:02:00,13.119,13.138,13.043,13.117,400000.0
2009-03-02 20:03:00,13.068,13.159,13.012,13.099,800000.0
2009-03-02 20:04:00,13.009,13.127,12.991,13.052,500000.0
2009-03-02 20:05:00,13.095,13.103,13.017,13.042,500000.0
2009-03-02 20:06:00,13.035,13.043,12.942,12.975,550000.0
2009-03-02 20:07:00,13.058,13.073,12.979,13.073,350000.0
2009-03-02 20:08:00,12.94,13.039,12.94,13.02,350000.0
2009-03-02 20:09:00,12.965,13.058,12.94,13.017,900000.0
2009-03-02 20:10:00,13.024,13.053,12.937,12.937,450000.0
2009-03-02 20:11:00,12.976,13.031,12.91,13.031,800000.0
2009-03-02 20:12:00,12.98,13.076,12.925,12.961,550000.0
2009-03-02 20:13:00,12.987,13.018,12.899,12.899,350000.0
2009-03-02 20:14:00,13.041,13.08,12.911,12.92,1000000.0
2009-03-02 20:15:00,12.904,12.999,12.889,12.998,350000.0
2009-03-02 20:16:00,12.981,13.033,12.892,13.033,400000.0
2009-03-02 20:17:00,12.981,13.009,12.866,12.866,350000.0
2009-03-02 20:18:00,13.014,13.03,12.903,13.02,500000.0
2009-03-02 20:19:00,13.008,13.07,12.94,12.94,400000.0
2009-03-02 20:20:00,12.975,13.047,12.871,13.047,400000.0
2009-03-02 20:21:00,12.947,13.051,12.947,12.964,350000.0
2009-03-02 20:22:00,13.041,13.041,12.932,13.013,550000.0
2009-03-02 20:23:00,12.967,13.043,12.946,13.043,350000.0
2009-03-02 20:24:00,13.008,13.101,12.978,13.101,350000.0
2009-03-02 20:25:00,13.005,13.11,12.974,12.974,450000.0
2009-03-02 20:26:00,12.993,13.146,12.993,13.071,900000.0
2009-03-02 20:27:00,13.067,13.067,12.924,12.975,650000.0
2009-03-02 20:28:00,13.028,13.071,12.919,13.071,750000.0
2009-03-02 20:29:00,13.035,13.073,12.95,13.016,500000.0
2009-03-02 20:30:00,13.073,13.147,12.957,13.041,750000.0
2009-03-02 20:31:00,12.97,13.063,12.969,12.995,400000.0
2009-03-02 20:32:00,12.977,13.101,12.953,13.081,550000.0
2009-03-02 20:33:00,12.972,13.066,12.962,12.962,500000.0
2009-03-02 20:34:00,13.001,13.045,12.925,13.007,600000.0
2009-03-02 20:35:00,12.977,13.019,12.934,13.015,350000.0
2009-03-02 20:36:00,13.058,13.058,12.919,13.007,500000.0
2009-03-02 20:37:00,12.963,13.102,12.951,13.041,500000.0
2009-03-02 20:38:00,13.033,13.033,12.898,13.013,500000.0
2009-03-02 20:39:00,12.954,12.968,12.9,12.9,350000.0
2009-03-02 20:40:00,12.956,13.018,12.929,13.018,400000.0
2009-03-02 20:41:00,13.027,13.027,12.938,12.976,350000.0
2009-03-02 20:42:00,13.031,13.031,12.944,13.017,550000.0
2009-03-02 20:43:00,12.916,13.024,12.916,12.928,450000.0
2009-03-02 20:44:00,12.956,13.024,12.892,12.959,350000.0
2009-03-02 20:45:00,12.994,12.994,12.915,12.915,350000.0
2009-03-02 20:46:00,12.961,13.011,12.936,12.936,400000.0
2009-03-02 20:47:00,12.995,13.045,12.984,13.002,350000.0
2009-03-02 20:48:00,12.981,13.012,12.94,13.012,350000.0
2009-03-02 20:49:00,13.007,13.007,12.916,12.923,450000.0
2009-03-02 20:50:00,12.992,12.994,12.923,12.994,350000.0
2009-03-02 20:51:00,12.984,12.991,12.897,12.93,550000.0
2009-03-02 20:52:00,12.967,13.022,12.942,13.022,500000.0
2009-03-02 20:53:00,12.973,13.041,12.916,13.041,350000.0
2009-03-02 20:54:00,12.96,13.018,12.96,13.009,500000.0
2009-03-02 20:55:00,12.976,12.986,12.861,12.956,450000.0
2009-03-02 20:56:00,13.003,13.003,12.903,12.994,550000.0
2009-03-02 20:57:00,12.919,13.023,12.903,13.023,500000.0
2009-03-02 20:58:00,12.999,13.023,12.934,12.936,450000.0
2009-03-02 20:59:00,12.868,13.008,12.868,12.993,250000.0
2009-03-02 21:00:00,12.962,13.031,12.862,13.031,550000.0
2009-03-02 21:01:00,13.008,13.017,12.926,13.002,400000.0
2009-03-02 21:02:00,12.988,13.035,12.934,12.998,350000.0
2009-03-02 21:03:00,12.971,13.056,12.931,13.001,350000.0
2009-03-02 21:04:00,12.887,13.051,12.887,12.959,350000.0
2009-03-02 21:05:00,12.956,13.018,12.903,12.925,500000.0
2009-03-02 21:06:00,12.987,12.991,12.852,12.991,500000.0
2009-03-02 21:07:00,12.981,12.981,12.878,12.945,350000.0
2009-03-02 21:08:00,12.98,13.02,12.922,12.997,450000.0
2009-03-02 21:09:00,13.043,13.044,12.917,13.044,350000.0
2009-03-02 21:10:00,13.038,13.038,12.917,12.917,350000.0
2009-03-02 21:11:00,12.85,12.86,12.81,12.86,400000.0
2009-03-02 21:12:00,12.908,13.024,12.908,12.913,400000.0
2009-03-02 21:13:00,12.975,13.031,12.885,13.031,400000.0
2009-03-02 21:14:00,12.926,13.091,12.926,12.958,400000.0
2009-03-02 21:15:00,12.87,12.87,12.85,12.86,400000.0
2009-03-02 21:16:00,12.95,13.003,12.937,12.98,400000.0
2009-03-02 21:17:00,12.953,13.01,12.866,12.947,400000.0
2009-03-02 21:18:00,13.029,13.034,12.93,12.93,450000.0
2009-03-02 21:19:00,12.994,13.031,12.905,12.944,550000.0
2009-03-02 21:20:00,13.003,13.003,12.884,12.994,400000.0
2009-03-02 21:21:00,13.029,13.029,12.943,13.024,500000.0
2009-03-02 21:22:00,12.935,13.027,12.912,12.946,350000.0
2009-03-02 21:23:00,13.016,13.016,12.884,12.96,500000.0
2009-03-02 21:24:00,12.959,13.009,12.881,13.009,400000.0
2009-03-02 21:25:00,12.967,12.988,12.902,12.923,350000.0
2009-03-02 21:26:00,12.83,12.84,12.83,12.84,350000.0
2009-03-02 21:27:00,12.867,13.006,12.867,13.006,350000.0
2009-03-02 21:28:00,12.892,13.049,12.892,12.95,550000.0
2009-03-02 21:29:00,12.955,13.015,12.947,13.015,400000.0
2009-03-02 21:30:00,12.902,13.047,12.902,13.03,450000.0
2009-03-02 21:31:00,12.933,13.029,12.933,12.986,400000.0
2009-03-02 21:32:00,13.019,13.035,12.905,12.993,500000.0
2009-03-02 21:33:00,13.017,13.06,12.885,13.034,450000.0
2009-03-02 21:34:00,12.96,12.974,12.837,12.837,450000.0
2009-03-02 21:35:00,12.933,12.994,12.821,12.859,350000.0
2009-03-02 21:36:00,12.899,12.999,12.865,12.971,350000.0
2009-03-02 21:37:00,12.896,12.974,12.858,12.969,350000.0
2009-03-02 21:38:00,12.918,12.965,12.838,12.965,500000.0
2009-03-02 21:39:00,12.88,12.88,12.86,12.88,450000.0
2009-03-02 21:40:00,12.846,12.967,12.834,12.967,450000.0
2009-03-02 21:41:00,12.95,12.96,12.89,12.89,400000.0
2009-03-02 21:42:00,12.89,12.91,12.89,12.9,600000.0
2009-03-02 21:43:00,12.878,12.967,12.835,12.965,600000.0
2009-03-02 21:44:00,12.958,12.958,12.825,12.825,800000.0
2009-03-02 21:45:00,12.931,12.965,12.872,12.965,450000.0
2009-03-02 21:46:00,12.907,12.947,12.822,12.923,450000.0
2009-03-02 21:47:00,12.877,12.954,12.846,12.937,550000.0
2009-03-02 21:48:00,12.848,12.908,12.767,12.822,400000.0
2009-03-02 21:49:00,12.788,12.946,12.788,12.887,650000.0
2009-03-02 21:50:00,12.847,12.91,12.779,12.791,550000.0
2009-03-02 21:51:00,12.833,12.982,12.824,12.883,700000.0
2009-03-02 21:52:00,12.847,12.939,12.769,12.835,600000.0
2009-03-02 21:53:00,12.844,12.909,12.79,12.809,350000.0
2009-03-02 21:54:00,12.888,12.914,12.879,12.9,250000.0
2009-03-02 21:55:00,12.896,12.928,12.8,12.825,600000.0
2009-03-02 21:56:00,12.924,12.934,12.844,12.895,450000.0
2009-03-02 21:57:00,12.913,12.937,12.802,12.937,550000.0
2009-03-02 21:58:00,12.947,12.947,12.88,12.886,250000.0
2009-03-02 21:59:00,12.873,12.975,12.818,12.908,650000.0
2009-03-02 22:00:00,12.892,12.912,12.767,12.912,450000.0
2009-03-02 22:01:00,12.792,12.901,12.78,12.787,400000.0
2009-03-02 22:02:00,12.869,12.899,12.765,12.82,650000.0
2009-03-02 22:03:00,12.835,12.863,12.737,12.863,750000.0
2009-03-02 22:04:00,12.902,12.902,12.782,12.874,450000.0
2009-03-02 22:05:00,12.809,12.895,12.74,12.895,400000.0
2009-03-02 22:06:00,12.855,12.917,12.799,12.839,500000.0
2009-03-02 22:07:00,12.83,12.894,12.751,12.894,750000.0
2009-03-02 22:08:00,12.762,12.866,12.733,12.848,600000.0
2009-03-02 22:09:00,12.848,12.868,12.735,12.868,400000.0
2009-03-02 22:10:00,12.787,12.835,12.732,12.826,650000.0
2009-03-02 22:11:00,12.837,12.846,12.721,12.721,500000.0
2009-03-02 22:12:00,12.854,12.89,12.722,12.752,450000.0
2009-03-02 22:13:00,12.775,12.868,12.761,12.761,400000.0
2009-03-02 22:14:00,12.738,12.852,12.738,12.852,250000.0
2009-03-02 22:15:00,12.741,12.836,12.703,12.805,550000.0
2009-03-02 22:16:00,12.774,12.881,12.752,12.857,550000.0
2009-03-02 22:17:00,12.833,12.86,12.763,12.764,300000.0
2009-03-02 22:18:00,12.73,12.845,12.73,12.734,350000.0
2009-03-02 22:19:00,12.831,12.847,12.682,12.847,700000.0
2009-03-02 22:20:00,12.716,12.839,12.716,12.731,300000.0
2009-03-02 22:21:00,12.766,12.766,12.766,12.766,50000.0
2009-03-02 22:22:00,12.824,12.854,12.753,12.827,350000.0
2009-03-02 22:23:00,12.785,12.793,12.662,12.793,450000.0
2009-03-02 22:24:00,12.781,12.832,12.746,12.811,450000.0
2009-03-02 22:25:00,12.71,12.826,12.689,12.794,350000.0
2009-03-02 22:26:00,12.798,12.836,12.705,12.777,450000.0
2009-03-02 22:27:00,12.804,12.837,12.689,12.837,350000.0
2009-03-02 22:28:00,12.729,12.811,12.688,12.8,600000.0
2009-03-02 22:29:00,12.761,12.848,12.717,12.848,550000.0
2009-03-02 22:30:00,12.786,12.786,12.765,12.765,100000.0
2009-03-02 22:31:00,12.722,12.846,12.722,12.741,350000.0
2009-03-02 22:32:00,12.74,12.814,12.727,12.776,350000.0
2009-03-02 22:33:00,12.855,12.861,12.745,12.861,600000.0
2009-03-02 22:34:00,12.87,12.87,12.788,12.864,800000.0
2009-03-02 22:35:00,12.844,12.854,12.79,12.826,250000.0
2009-03-02 22:36:00,12.855,12.855,12.739,12.848,700000.0
2009-03-02 22:37:00,12.831,12.864,12.768,12.83,800000.0
2009-03-02 22:38:00,12.794,12.815,12.756,12.812,550000.0
2009-03-02 22:39:00,12.823,12.878,12.756,12.858,450000.0
2009-03-02 22:40:00,12.864,12.864,12.738,12.765,250000.0
2009-03-02 22:41:00,12.705,12.862,12.705,12.862,300000.0
2009-03-02 22:42:00,12.893,12.903,12.791,12.888,700000.0
2009-03-02 22:43:00,12.913,12.913,12.787,12.787,400000.0
2009-03-02 22:44:00,12.886,12.916,12.812,12.903,550000.0
2009-03-02 22:45:00,12.819,12.915,12.819,12.823,250000.0
2009-03-02 22:46:00,12.747,12.868,12.747,12.795,400000.0
2009-03-02 22:48:00,12.88,12.898,12.781,12.814,450000.0
2009-03-02 22:49:00,12.879,12.879,12.735,12.752,400000.0
2009-03-02 22:50:00,12.882,12.937,12.779,12.884,1200000.0
2009-03-02 22:51:00,12.805,12.916,12.805,12.916,100000.0
2009-03-02 22:52:00,12.835,12.919,12.835,12.919,450000.0
2009-03-02 22:53:00,12.907,12.907,12.757,12.858,500000.0
2009-03-02 22:54:00,12.803,12.95,12.803,12.95,350000.0
2009-03-02 22:55:00,12.955,12.955,12.83,12.897,350000.0
2009-03-02 22:56:00,12.857,12.957,12.857,12.891,350000.0
2009-03-02 22:57:00,12.936,12.937,12.869,12.883,550000.0
2009-03-02 22:58:00,12.933,12.933,12.923,12.923,100000.0
2009-03-02 22:59:00,12.938,12.938,12.819,12.819,350000.0
2009-03-02 23:00:00,12.909,12.932,12.823,12.838,400000.0
2009-03-02 23:01:00,12.816,12.925,12.816,12.913,250000.0
2009-03-02 23:02:00,12.917,12.936,12.812,12.936,650000.0
2009-03-02 23:03:00,12.875,12.931,12.825,12.895,400000.0
2009-03-02 23:04:00,12.926,12.977,12.833,12.833,400000.0
2009-03-02 23:05:00,12.859,12.925,12.832,12.925,450000.0
2009-03-02 23:06:00,12.901,12.939,12.798,12.798,350000.0
2009-03-02 23:07:00,12.832,12.914,12.832,12.914,100000.0
2009-03-02 23:08:00,12.813,12.899,12.813,12.899,100000.0
2009-03-02 23:09:00,12.918,12.954,12.819,12.855,350000.0
2009-03-02 23:10:00,12.815,12.915,12.762,12.818,300000.0
2009-03-02 23:11:00,12.864,12.974,12.845,12.94,250000.0
2009-03-02 23:12:00,12.939,12.939,12.8,12.907,250000.0
2009-03-02 23:13:00,12.834,12.922,12.81,12.888,400000.0
2009-03-02 23:14:00,12.824,12.933,12.824,12.898,450000.0
2009-03-02 23:15:00,12.834,12.914,12.832,12.832,200000.0
2009-03-02 23:16:00,12.915,12.915,12.804,12.804,400000.0
2009-03-02 23:17:00,12.883,12.912,12.803,12.846,400000.0
2009-03-02 23:18:00,12.923,12.923,12.841,12.899,200000.0
2009-03-02 23:19:00,12.862,12.93,12.79,12.802,300000.0
2009-03-02 23:20:00,12.848,12.914,12.779,12.841,500000.0
2009-03-02 23:22:00,12.887,12.887,12.858,12.858,200000.0
2009-03-02 23:24:00,12.789,12.813,12.777,12.777,350000.0
2009-03-02 23:26:00,12.906,12.906,12.893,12.893,100000.0
2009-03-02 23:27:00,12.884,12.884,12.749,12.774,400000.0
2009-03-02 23:28:00,12.863,12.863,12.782,12.793,250000.0
2009-03-02 23:29:00,12.83,12.936,12.823,12.894,350000.0
2009-03-02 23:30:00,12.903,12.908,12.799,12.885,250000.0
2009-03-02 23:31:00,12.852,12.965,12.81,12.927,350000.0
2009-03-02 23:33:00,12.908,12.908,12.773,12.812,450000.0
2009-03-02 23:34:00,12.888,12.888,12.839,12.839,100000.0
2009-03-02 23:35:00,12.92,12.92,12.92,12.92,100000.0
2009-03-02 23:38:00,12.905,12.912,12.905,12.912,100000.0
2009-03-02 23:39:00,12.93,12.93,12.93,12.93,800000.0
2009-03-02 23:40:00,12.894,12.901,12.796,12.883,800000.0
2009-03-02 23:41:00,12.876,12.876,12.767,12.778,200000.0
2009-03-02 23:44:00,12.93,12.93,12.93,12.93,350000.0
2009-03-02 23:45:00,12.849,12.924,12.848,12.89,350000.0
2009-03-02 23:46:00,12.788,12.898,12.788,12.896,450000.0
2009-03-02 23:48:00,12.913,12.913,12.772,12.889,350000.0
2009-03-02 23:49:00,12.93,12.93,12.93,12.93,600000.0
2009-03-02 23:50:00,12.894,12.898,12.796,12.883,600000.0
2009-03-02 23:51:00,12.864,12.872,12.864,12.872,100000.0
2009-03-02 23:54:00,12.891,12.907,12.806,12.897,500000.0
2009-03-02 23:55:00,12.896,12.896,12.813,12.813,100000.0
2009-03-02 23:58:00,12.909,12.909,12.873,12.873,200000.0
2009-03-02 23:59:00,12.914,12.916,12.816,12.903,500000.0
2009-03-03 00:00:00,12.904,12.904,12.863,12.871,400000.0
2009-03-03 00:01:00,12.905,12.905,12.766,12.766,350000.0
2009-03-03 00:02:00,12.9,12.9,12.89,12.9,350000.0
2009-03-03 00:03:00,12.898,12.918,12.806,12.89,350000.0
2009-03-03 00:04:00,12.867,12.911,12.742,12.911,650000.0
2009-03-03 00:07:00,12.91,12.91,12.9,12.91,800000.0
2009-03-03 00:08:00,12.9,12.91,12.89,12.89,800000.0
2009-03-03 00:09:00,12.809,12.999,12.809,12.918,800000.0
2009-03-03 00:10:00,12.758,12.893,12.758,12.85,500000.0
2009-03-03 00:11:00,12.803,12.958,12.803,12.819,700000.0
2009-03-03 00:12:00,12.828,12.907,12.828,12.843,300000.0
2009-03-03 00:13:00,12.872,12.923,12.803,12.844,400000.0
2009-03-03 00:14:00,12.891,12.905,12.806,12.806,450000.0
2009-03-03 00:15:00,12.851,12.851,12.818,12.818,100000.0
2009-03-03 00:16:00,12.895,12.936,12.808,12.936,350000.0
2009-03-03 00:17:00,12.831,12.916,12.831,12.881,300000.0
2009-03-03 00:18:00,12.805,12.83,12.805,12.83,100000.0
2009-03-03 00:19:00,12.86,12.884,12.752,12.752,500000.0
2009-03-03 00:20:00,12.79,12.904,12.779,12.832,400000.0
2009-03-03 00:21:00,12.92,12.93,12.91,12.91,400000.0
2009-03-03 00:22:00,12.9,12.91,12.9,12.91,400000.0
2009-03-03 00:26:00,12.9,12.91,12.9,12.91,400000.0
2009-03-03 00:27:00,12.847,12.926,12.838,12.893,400000.0
2009-03-03 00:28:00,12.92,12.93,12.91,12.93,350000.0
2009-03-03 00:29:00,12.92,12.93,12.91,12.91,350000.0
2009-03-03 00:30:00,12.769,12.863,12.752,12.828,350000.0
2009-03-03 00:31:00,12.819,12.819,12.787,12.787,100000.0
2009-03-03 00:32:00,12.92,12.92,12.92,12.92,550000.0
2009-03-03 00:33:00,12.81,12.892,12.773,12.773,550000.0
2009-03-03 00:34:00,12.92,12.93,12.92,12.92,350000.0
2009-03-03 00:35:00,12.93,12.93,12.91,12.92,350000.0
2009-03-03 00:36:00,12.853,12.888,12.761,12.883,350000.0
2009-03-03 00:37:00,12.805,12.82,12.761,12.78,250000.0
2009-03-03 00:38:00,12.92,12.93,12.91,12.92,750000.0
2009-03-03 00:39:00,12.93,12.93,12.91,12.92,750000.0
2009-03-03 00:40:00,12.813,12.886,12.738,12.776,750000.0
2009-03-03 00:41:00,12.93,12.93,12.92,12.93,550000.0
2009-03-03 00:43:00,12.753,12.919,12.734,12.765,550000.0
2009-03-03 00:44:00,12.92,12.93,12.91,12.91,250000.0
2009-03-03 00:45:00,12.887,12.887,12.772,12.871,250000.0
2009-03-03 00:46:00,12.92,12.92,12.91,12.91,800000.0
2009-03-03 00:50:00,12.872,12.894,12.789,12.796,800000.0
2009-03-03 00:51:00,12.9,12.91,12.9,12.91,400000.0
2009-03-03 00:52:00,12.9,12.91,12.9,12.9,400000.0
2009-03-03 00:53:00,12.92,12.92,12.91,12.91,400000.0
2009-03-03 00:54:00,12.92,12.92,12.91,12.92,400000.0
2009-03-03 00:55:00,12.91,12.93,12.91,12.93,400000.0
2009-03-03 00:56:00,12.92,12.93,12.92,12.93,400000.0
2009-03-03 00:57:00,12.932,12.934,12.812,12.812,400000.0
2009-03-03 00:58:00,12.93,12.93,12.92,12.92,300000.0
2009-03-03 01:00:00,12.883,12.904,12.77,12.77,300000.0
2009-03-03 01:01:00,12.877,12.877,12.796,12.81,400000.0
2009-03-03 01:02:00,12.812,12.906,12.778,12.884,250000.0
2009-03-03 01:03:00,12.778,12.916,12.778,12.916,200000.0
2009-03-03 01:04:00,12.92,12.94,12.92,12.92,450000.0
2009-03-03 01:05:00,12.77,12.904,12.74,12.904,450000.0
2009-03-03 01:06:00,12.93,12.94,12.92,12.93,150000.0
2009-03-03 01:07:00,12.819,12.819,12.745,12.745,150000.0
2009-03-03 01:08:00,12.82,12.887,12.765,12.765,300000.0
2009-03-03 01:09:00,12.889,12.889,12.754,12.815,350000.0
2009-03-03 01:10:00,12.844,12.845,12.732,12.758,400000.0
2009-03-03 01:11:00,12.94,12.94,12.92,12.92,100000.0
2009-03-03 01:12:00,12.766,12.773,12.766,12.773,100000.0
2009-03-03 01:13:00,12.824,12.901,12.79,12.899,450000.0
2009-03-03 01:14:00,12.833,12.893,12.795,12.828,350000.0
2009-03-03 01:15:00,12.756,12.87,12.756,12.829,300000.0
2009-03-03 01:16:00,12.905,12.918,12.78,12.887,550000.0
2009-03-03 01:17:00,12.868,12.899,12.756,12.899,450000.0
2009-03-03 01:18:00,12.93,12.94,12.92,12.92,350000.0
2009-03-03 01:19:00,12.837,12.907,12.766,12.907,350000.0
2009-03-03 01:20:00,12.886,12.928,12.833,12.898,550000.0
2009-03-03 01:21:00,12.877,12.897,12.796,12.824,400000.0
2009-03-03 01:22:00,12.912,12.912,12.829,12.908,300000.0
2009-03-03 01:23:00,12.89,12.89,12.87,12.87,600000.0
2009-03-03 01:24:00,12.88,12.88,12.86,12.87,600000.0
2009-03-03 01:25:00,12.88,12.89,12.88,12.88,600000.0
2009-03-03 01:26:00,12.797,12.884,12.759,12.786,600000.0
2009-03-03 01:27:00,12.84,12.89,12.823,12.884,350000.0
2009-03-03 01:28:00,12.775,12.972,12.775,12.784,500000.0
2009-03-03 01:29:00,12.911,12.947,12.803,12.829,700000.0
2009-03-03 01:30:00,12.778,12.898,12.759,12.759,400000.0
2009-03-03 01:31:00,12.87,12.87,12.87,12.87,350000.0
2009-03-03 01:32:00,12.86,12.87,12.86,12.86,350000.0
2009-03-03 01:33:00,12.909,12.921,12.815,12.873,350000.0
2009-03-03 01:34:00,12.891,12.9,12.744,12.883,450000.0
2009-03-03 01:35:00,12.846,12.947,12.791,12.791,500000.0
2009-03-03 01:36:00,12.847,12.919,12.786,12.841,350000.0
2009-03-03 01:37:00,12.835,12.995,12.799,12.799,550000.0
2009-03-03 01:38:00,12.874,12.902,12.759,12.902,350000.0
2009-03-03 01:39:00,12.886,12.909,12.8,12.893,300000.0
2009-03-03 01:40:00,12.793,12.921,12.791,12.791,400000.0
2009-03-03 01:41:00,12.816,12.928,12.816,12.828,400000.0
2009-03-03 01:42:00,12.909,12.938,12.836,12.885,400000.0
2009-03-03 01:43:00,12.929,12.964,12.804,12.804,350000.0
2009-03-03 01:44:00,12.811,12.971,12.811,12.932,600000.0
2009-03-03 01:45:00,12.898,12.903,12.782,12.885,350000.0
2009-03-03 01:46:00,12.86,12.88,12.86,12.88,400000.0
2009-03-03 01:47:00,12.89,12.89,12.87,12.87,400000.0
2009-03-03 01:48:00,12.88,12.89,12.87,12.87,400000.0
2009-03-03 01:49:00,12.88,12.88,12.87,12.88,400000.0
2009-03-03 01:50:00,12.902,12.917,12.777,12.878,400000.0
2009-03-03 01:51:00,12.904,12.912,12.77,12.912,350000.0
2009-03-03 01:52:00,12.81,12.915,12.81,12.915,150000.0
2009-03-03 01:53:00,12.886,12.886,12.788,12.869,150000.0
2009-03-03 01:54:00,12.906,12.906,12.788,12.883,250000.0
2009-03-03 01:55:00,12.818,12.9,12.752,12.874,450000.0
2009-03-03 01:56:00,12.892,12.895,12.761,12.761,400000.0
2009-03-03 01:57:00,12.846,12.917,12.839,12.917,300000.0
2009-03-03 01:58:00,12.913,12.913,12.833,12.9,250000.0
2009-03-03 01:59:00,12.85,12.87,12.85,12.86,450000.0
2009-03-03 02:00:00,12.818,12.925,12.784,12.925,450000.0
2009-03-03 02:01:00,12.9,12.915,12.84,12.84,400000.0
2009-03-03 02:02:00,12.857,12.888,12.77,12.77,350000.0
2009-03-03 02:03:00,12.911,12.913,12.806,12.888,300000.0
2009-03-03 02:04:00,12.885,12.918,12.799,12.909,550000.0
2009-03-03 02:05:00,12.915,12.919,12.836,12.904,500000.0
2009-03-03 02:06:00,12.82,12.949,12.82,12.875,300000.0
2009-03-03 02:07:00,12.865,12.923,12.811,12.841,550000.0
2009-03-03 02:08:00,12.808,12.952,12.808,12.9,450000.0
2009-03-03 02:09:00,12.895,12.898,12.763,12.883,500000.0
2009-03-03 02:10:00,12.87,12.882,12.774,12.813,400000.0
2009-03-03 02:11:00,12.856,12.92,12.769,12.829,350000.0
2009-03-03 02:12:00,12.875,12.881,12.741,12.775,500000.0
2009-03-03 02:13:00,12.875,12.932,12.789,12.864,550000.0
2009-03-03 02:14:00,12.86,12.906,12.785,12.895,500000.0
2009-03-03 02:15:00,12.848,12.931,12.848,12.848,400000.0
2009-03-03 02:16:00,12.899,12.921,12.786,12.878,450000.0
2009-03-03 02:17:00,12.936,12.936,12.815,12.931,350000.0
2009-03-03 02:18:00,12.805,12.896,12.785,12.797,400000.0
2009-03-03 02:19:00,12.85,12.912,12.828,12.87,250000.0
2009-03-03 02:20:00,12.83,12.914,12.791,12.869,400000.0
2009-03-03 02:21:00,12.829,12.877,12.775,12.872,250000.0
2009-03-03 02:22:00,12.814,12.876,12.753,12.834,300000.0
2009-03-03 02:23:00,12.854,12.889,12.759,12.809,350000.0
2009-03-03 02:24:00,12.869,12.87,12.741,12.842,400000.0
2009-03-03 02:25:00,12.778,12.886,12.778,12.877,300000.0
2009-03-03 02:26:00,12.829,12.895,12.766,12.855,450000.0
2009-03-03 02:27:00,12.852,12.88,12.744,12.874,350000.0
2009-03-03 02:28:00,12.794,12.836,12.74,12.79,350000.0
2009-03-03 02:29:00,12.838,12.838,12.807,12.835,250000.0
2009-03-03 02:30:00,12.771,12.828,12.694,12.825,400000.0
2009-03-03 02:31:00,12.712,12.801,12.708,12.764,300000.0
2009-03-03 02:32:00,12.84,12.84,12.714,12.819,550000.0
2009-03-03 02:33:00,12.744,12.891,12.718,12.867,650000.0
2009-03-03 02:34:00,12.779,12.819,12.717,12.717,250000.0
2009-03-03 02:35:00,12.772,12.853,12.701,12.827,550000.0
2009-03-03 02:36:00,12.9,12.9,12.88,12.88,350000.0
2009-03-03 02:37:00,12.841,12.841,12.739,12.777,350000.0
2009-03-03 02:38:00,12.835,12.871,12.767,12.807,400000.0
2009-03-03 02:39:00,12.781,12.852,12.753,12.82,400000.0
2009-03-03 02:40:00,12.761,12.858,12.736,12.742,600000.0
2009-03-03 02:41:00,12.853,12.853,12.786,12.786,300000.0
2009-03-03 02:42:00,12.784,12.865,12.749,12.865,350000.0
2009-03-03 02:43:00,12.75,12.892,12.73,12.813,550000.0
2009-03-03 02:44:00,12.818,12.831,12.749,12.831,300000.0
2009-03-03 02:45:00,12.829,12.901,12.758,12.801,450000.0
2009-03-03 02:46:00,12.856,12.866,12.752,12.866,500000.0
2009-03-03 02:47:00,12.834,12.834,12.669,12.761,450000.0
2009-03-03 02:48:00,12.807,12.847,12.726,12.783,400000.0
2009-03-03 02:49:00,12.789,12.851,12.717,12.795,650000.0
2009-03-03 02:50:00,12.783,12.866,12.724,12.859,450000.0
2009-03-03 02:51:00,12.866,12.893,12.791,12.791,350000.0
2009-03-03 02:52:00,12.733,12.867,12.733,12.867,350000.0
2009-03-03 02:53:00,12.774,12.873,12.774,12.83,500000.0
2009-03-03 02:54:00,12.88,12.89,12.88,12.89,100000.0
2009-03-03 02:55:00,12.804,12.804,12.794,12.794,100000.0
2009-03-03 02:56:00,12.815,12.862,12.8,12.838,300000.0
2009-03-03 02:57:00,12.848,12.871,12.827,12.827,250000.0
2009-03-03 02:58:00,12.812,12.818,12.715,12.762,500000.0
2009-03-03 02:59:00,12.85,12.888,12.76,12.76,400000.0
2009-03-03 03:00:00,12.8,12.876,12.745,12.854,400000.0
2009-03-03 03:01:00,12.866,12.866,12.722,12.822,350000.0
2009-03-03 03:02:00,12.816,12.825,12.714,12.714,400000.0
2009-03-03 03:03:00,12.803,12.831,12.714,12.814,350000.0
2009-03-03 03:04:00,12.792,12.834,12.712,12.753,550000.0
2009-03-03 03:05:00,12.716,12.848,12.707,12.758,500000.0
2009-03-03 03:06:00,12.831,12.835,12.702,12.762,700000.0
2009-03-03 03:07:00,12.768,12.872,12.715,12.762,350000.0
2009-03-03 03:08:00,12.838,12.874,12.759,12.841,350000.0
2009-03-03 03:09:00,12.871,12.871,12.735,12.865,600000.0
2009-03-03 03:10:00,12.83,12.87,12.744,12.848,250000.0
2009-03-03 03:11:00,12.841,12.872,12.738,12.864,350000.0
2009-03-03 03:12:00,12.9,12.91,12.9,12.91,450000.0
2009-03-03 03:13:00,12.882,12.884,12.769,12.854,450000.0
2009-03-03 03:14:00,12.744,12.848,12.744,12.824,500000.0
2009-03-03 03:15:00,12.826,12.827,12.73,12.8,500000.0
2009-03-03 03:16:00,12.824,12.865,12.727,12.813,400000.0
2009-03-03 03:17:00,12.837,12.857,12.793,12.793,250000.0
2009-03-03 03:18:00,12.89,12.9,12.89,12.89,350000.0
2009-03-03 03:19:00,12.861,12.892,12.758,12.884,350000.0
2009-03-03 03:20:00,12.786,12.902,12.773,12.8,400000.0
2009-03-03 03:21:00,12.794,12.862,12.724,12.794,350000.0
2009-03-03 03:22:00,12.865,12.91,12.819,12.882,350000.0
2009-03-03 03:23:00,12.866,12.905,12.802,12.802,200000.0
2009-03-03 03:24:00,12.876,12.876,12.762,12.796,300000.0
2009-03-03 03:25:00,12.881,12.881,12.777,12.842,450000.0
2009-03-03 03:26:00,12.82,12.859,12.757,12.816,500000.0
2009-03-03 03:27:00,12.799,12.844,12.799,12.815,250000.0
2009-03-03 03:28:00,12.894,12.894,12.78,12.828,500000.0
2009-03-03 03:29:00,12.786,12.898,12.727,12.833,450000.0
2009-03-03 03:30:00,12.843,12.866,12.751,12.866,400000.0
2009-03-03 03:31:00,12.9,12.9,12.88,12.9,350000.0
2009-03-03 03:32:00,12.839,12.885,12.759,12.885,350000.0
2009-03-03 03:33:00,12.796,12.913,12.769,12.822,300000.0
2009-03-03 03:34:00,12.9,12.9,12.89,12.9,500000.0
2009-03-03 03:35:00,12.811,12.872,12.728,12.869,500000.0
2009-03-03 03:36:00,12.811,12.896,12.766,12.857,450000.0
2009-03-03 03:37:00,12.79,12.865,12.784,12.861,450000.0
2009-03-03 03:38:00,12.758,12.906,12.758,12.789,500000.0
2009-03-03 03:39:00,12.862,12.862,12.789,12.857,350000.0
2009-03-03 03:40:00,12.858,12.858,12.768,12.818,350000.0
2009-03-03 03:41:00,12.838,12.851,12.74,12.768,400000.0
2009-03-03 03:42:00,12.832,12.875,12.768,12.875,450000.0
2009-03-03 03:43:00,12.759,12.884,12.754,12.884,400000.0
2009-03-03 03:44:00,12.89,12.89,12.762,12.849,400000.0
2009-03-03 03:45:00,12.793,12.915,12.756,12.756,550000.0
2009-03-03 03:46:00,12.845,12.874,12.768,12.854,450000.0
2009-03-03 03:47:00,12.882,12.882,12.78,12.875,500000.0
2009-03-03 03:48:00,12.803,12.895,12.752,12.809,350000.0
2009-03-03 03:49:00,12.867,12.875,12.786,12.874,350000.0
2009-03-03 03:50:00,12.857,12.864,12.812,12.857,550000.0
2009-03-03 03:51:00,12.887,12.887,12.803,12.882,250000.0
2009-03-03 03:52:00,12.862,12.862,12.741,12.78,400000.0
2009-03-03 03:53:00,12.781,12.857,12.703,12.84,450000.0
2009-03-03 03:54:00,12.807,12.873,12.784,12.873,400000.0
2009-03-03 03:55:00,12.88,12.89,12.88,12.88,450000.0
2009-03-03 03:56:00,12.846,12.846,12.727,12.772,450000.0
2009-03-03 03:57:00,12.883,12.891,12.751,12.778,650000.0
2009-03-03 03:59:00,12.894,12.916,12.812,12.823,500000.0
2009-03-03 04:00:00,12.851,12.851,12.76,12.772,250000.0
2009-03-03 04:01:00,12.88,12.9,12.88,12.9,400000.0
2009-03-03 04:02:00,12.834,12.868,12.745,12.811,400000.0
2009-03-03 04:03:00,12.888,12.891,12.787,12.792,450000.0
2009-03-03 04:04:00,12.733,12.855,12.733,12.854,350000.0
2009-03-03 04:05:00,12.837,12.838,12.763,12.763,550000.0
2009-03-03 04:06:00,12.91,12.91,12.9,12.91,450000.0
2009-03-03 04:07:00,12.9,12.92,12.9,12.91,450000.0
2009-03-03 04:08:00,12.92,12.92,12.91,12.91,450000.0
2009-03-03 04:10:00,12.87,12.913,12.811,12.852,450000.0
2009-03-03 04:12:00,12.897,12.897,12.795,12.872,350000.0
2009-03-03 04:13:00,12.788,12.898,12.788,12.796,400000.0
2009-03-03 04:14:00,12.837,12.894,12.768,12.823,350000.0
2009-03-03 04:15:00,12.824,12.895,12.824,12.881,550000.0
2009-03-03 04:16:00,12.881,12.911,12.803,12.888,500000.0
2009-03-03 04:17:00,12.894,12.897,12.825,12.893,450000.0
2009-03-03 04:18:00,12.829,12.903,12.767,12.855,400000.0
2009-03-03 04:19:00,12.826,12.89,12.786,12.786,350000.0
2009-03-03 04:20:00,12.789,12.862,12.76,12.807,500000.0
2009-03-03 04:21:00,12.748,12.863,12.748,12.75,400000.0
2009-03-03 04:22:00,12.804,12.885,12.752,12.852,300000.0
2009-03-03 04:23:00,12.87,12.903,12.805,12.857,350000.0
2009-03-03 04:24:00,12.828,12.904,12.77,12.841,350000.0
2009-03-03 04:25:00,12.803,12.868,12.799,12.838,500000.0
2009-03-03 04:26:00,12.771,12.886,12.771,12.882,400000.0
2009-03-03 04:27:00,12.895,12.901,12.812,12.812,400000.0
2009-03-03 04:28:00,12.847,12.883,12.738,12.793,350000.0
2009-03-03 04:29:00,12.881,12.886,12.758,12.775,1000000.0
2009-03-03 04:30:00,12.837,12.873,12.737,12.837,500000.0
2009-03-03 04:31:00,12.838,12.884,12.796,12.869,350000.0
2009-03-03 04:32:00,12.875,12.891,12.807,12.861,250000.0
2009-03-03 04:33:00,12.845,12.888,12.789,12.855,550000.0
2009-03-03 04:34:00,12.776,12.869,12.763,12.84,550000.0
2009-03-03 04:35:00,12.93,12.93,12.91,12.92,350000.0
2009-03-03 04:36:00,12.781,12.872,12.709,12.872,350000.0
2009-03-03 04:37:00,12.845,12.845,12.762,12.762,100000.0
2009-03-03 04:38:00,12.76,12.85,12.76,12.813,500000.0
2009-03-03 04:39:00,12.853,12.909,12.751,12.848,1150000.0
2009-03-03 04:40:00,12.875,12.903,12.77,12.877,500000.0
2009-03-03 04:41:00,12.789,12.896,12.788,12.788,450000.0
2009-03-03 04:42:00,12.852,12.882,12.783,12.882,400000.0
2009-03-03 04:43:00,12.744,12.846,12.72,12.84,350000.0
2009-03-03 04:44:00,12.839,12.879,12.798,12.798,300000.0
2009-03-03 04:45:00,12.93,12.93,12.92,12.92,350000.0
2009-03-03 04:46:00,12.889,12.896,12.777,12.895,350000.0
2009-03-03 04:47:00,12.776,12.878,12.776,12.877,350000.0
2009-03-03 04:48:00,12.854,12.888,12.829,12.888,250000.0
2009-03-03 04:49:00,12.881,12.881,12.881,12.881,50000.0
2009-03-03 04:50:00,12.834,12.856,12.756,12.843,500000.0
2009-03-03 04:51:00,12.832,12.884,12.755,12.833,550000.0
2009-03-03 04:52:00,12.848,12.878,12.793,12.835,400000.0
2009-03-03 04:53:00,12.88,12.9,12.88,12.89,350000.0
2009-03-03 04:54:00,12.746,12.832,12.731,12.831,350000.0
2009-03-03 04:55:00,12.862,12.882,12.728,12.728,350000.0
2009-03-03 04:56:00,12.871,12.871,12.767,12.853,500000.0
2009-03-03 04:58:00,12.88,12.88,12.88,12.88,950000.0
2009-03-03 04:59:00,12.87,12.88,12.86,12.86,950000.0
2009-03-03 05:00:00,12.824,12.874,12.781,12.834,950000.0
2009-03-03 05:01:00,12.84,12.889,12.84,12.863,400000.0
2009-03-03 05:02:00,12.859,12.859,12.809,12.856,400000.0
2009-03-03 05:03:00,12.86,12.86,12.85,12.86,100000.0
2009-03-03 05:04:00,12.869,12.869,12.812,12.812,100000.0
2009-03-03 05:05:00,12.899,12.941,12.797,12.797,450000.0
2009-03-03 05:06:00,12.821,12.898,12.762,12.822,350000.0
2009-03-03 05:07:00,12.896,12.896,12.751,12.763,450000.0
2009-03-03 05:08:00,12.84,12.85,12.84,12.84,450000.0
2009-03-03 05:09:00,12.832,12.912,12.778,12.881,450000.0
2009-03-03 05:10:00,12.822,12.867,12.822,12.822,200000.0
2009-03-03 05:11:00,12.819,12.913,12.819,12.912,550000.0
2009-03-03 05:12:00,12.815,12.902,12.815,12.894,400000.0
2009-03-03 05:13:00,12.88,12.88,12.809,12.809,250000.0
2009-03-03 05:14:00,12.859,12.859,12.81,12.843,400000.0
2009-03-03 05:15:00,12.904,12.904,12.813,12.896,450000.0
2009-03-03 05:16:00,12.852,12.898,12.789,12.898,300000.0
2009-03-03 05:17:00,12.86,12.864,12.789,12.823,500000.0
2009-03-03 05:18:00,12.871,12.919,12.827,12.905,350000.0
2009-03-03 05:19:00,12.81,12.83,12.81,12.82,550000.0
2009-03-03 05:20:00,12.889,12.913,12.796,12.796,550000.0
2009-03-03 05:21:00,12.87,12.894,12.781,12.89,350000.0
2009-03-03 05:22:00,12.921,12.921,12.819,12.819,250000.0
2009-03-03 05:23:00,12.908,12.908,12.786,12.907,300000.0
2009-03-03 05:24:00,12.863,12.905,12.84,12.905,300000.0
2009-03-03 05:25:00,12.768,12.883,12.741,12.847,400000.0
2009-03-03 05:26:00,12.85,12.914,12.781,12.825,350000.0
2009-03-03 05:27:00,12.878,12.887,12.774,12.885,400000.0
2009-03-03 05:28:00,12.906,12.906,12.821,12.88,300000.0
2009-03-03 05:29:00,12.867,12.904,12.867,12.904,350000.0
2009-03-03 05:30:00,12.854,12.9,12.809,12.873,650000.0
2009-03-03 05:31:00,12.88,12.927,12.818,12.914,500000.0
2009-03-03 05:32:00,12.833,12.867,12.749,12.839,400000.0
2009-03-03 05:33:00,12.87,12.89,12.87,12.89,550000.0
2009-03-03 05:34:00,12.88,12.917,12.792,12.792,550000.0
2009-03-03 05:35:00,12.912,12.912,12.793,12.793,350000.0
2009-03-03 05:36:00,12.909,12.909,12.775,12.775,400000.0
2009-03-03 05:37:00,12.907,12.922,12.895,12.906,300000.0
2009-03-03 05:38:00,12.89,12.89,12.88,12.88,600000.0
2009-03-03 05:39:00,12.888,12.915,12.735,12.909,600000.0
2009-03-03 05:40:00,12.912,12.924,12.819,12.923,350000.0
2009-03-03 05:41:00,12.922,12.922,12.786,12.873,500000.0
2009-03-03 05:42:00,12.829,12.829,12.808,12.808,100000.0
2009-03-03 05:43:00,12.906,12.906,12.883,12.883,100000.0
2009-03-03 05:44:00,12.831,12.911,12.768,12.884,500000.0
2009-03-03 05:45:00,12.868,12.901,12.788,12.868,500000.0
2009-03-03 05:46:00,12.817,12.912,12.765,12.91,400000.0
2009-03-03 05:47:00,12.908,12.915,12.908,12.915,100000.0
2009-03-03 05:48:00,12.871,12.915,12.82,12.856,350000.0
2009-03-03 05:49:00,12.887,12.907,12.763,12.763,400000.0
2009-03-03 05:50:00,12.833,12.886,12.76,12.882,400000.0
2009-03-03 05:51:00,12.844,12.844,12.722,12.753,450000.0
2009-03-03 05:52:00,12.835,12.899,12.753,12.838,350000.0
2009-03-03 05:53:00,12.786,12.889,12.786,12.804,350000.0
2009-03-03 05:54:00,12.856,12.897,12.766,12.787,350000.0
2009-03-03 05:55:00,12.789,12.886,12.776,12.841,350000.0
2009-03-03 05:56:00,12.889,12.889,12.889,12.889,50000.0
2009-03-03 05:57:00,12.834,12.834,12.733,12.754,250000.0
2009-03-03 05:58:00,12.841,12.923,12.785,12.853,500000.0
2009-03-03 05:59:00,12.782,12.872,12.745,12.83,350000.0
2009-03-03 06:00:00,12.721,12.821,12.687,12.687,900000.0
2009-03-03 06:01:00,12.83,12.842,12.698,12.829,350000.0
2009-03-03 06:02:00,12.746,12.889,12.743,12.805,250000.0
2009-03-03 06:03:00,12.849,12.849,12.718,12.747,350000.0
2009-03-03 06:04:00,12.823,12.84,12.741,12.741,300000.0
2009-03-03 06:05:00,12.758,12.83,12.758,12.798,150000.0
2009-03-03 06:06:00,12.765,12.839,12.71,12.799,450000.0
2009-03-03 06:07:00,12.789,12.819,12.706,12.744,350000.0
2009-03-03 06:08:00,12.832,12.845,12.724,12.775,500000.0
2009-03-03 06:09:00,12.772,12.822,12.684,12.809,900000.0
2009-03-03 06:10:00,12.807,12.807,12.685,12.77,400000.0
2009-03-03 06:11:00,12.787,12.833,12.708,12.787,550000.0
2009-03-03 06:12:00,12.787,12.836,12.701,12.805,400000.0
2009-03-03 06:13:00,12.719,12.8,12.697,12.778,550000.0
2009-03-03 06:14:00,12.798,12.82,12.723,12.799,400000.0
2009-03-03 06:15:00,12.789,12.789,12.706,12.706,400000.0
2009-03-03 06:16:00,12.761,12.815,12.7,12.815,450000.0
2009-03-03 06:17:00,12.704,12.755,12.669,12.722,250000.0
2009-03-03 06:18:00,12.726,12.81,12.719,12.78,350000.0
2009-03-03 06:19:00,12.772,12.798,12.634,12.798,400000.0
2009-03-03 06:20:00,12.741,12.811,12.684,12.684,500000.0
2009-03-03 06:21:00,12.822,12.832,12.722,12.725,550000.0
2009-03-03 06:22:00,12.799,12.818,12.722,12.818,250000.0
2009-03-03 06:23:00,12.812,12.855,12.678,12.785,400000.0
2009-03-03 06:24:00,12.82,12.845,12.75,12.8,400000.0
2009-03-03 06:25:00,12.737,12.822,12.709,12.764,400000.0
2009-03-03 06:26:00,12.808,12.808,12.653,12.772,650000.0
2009-03-03 06:27:00,12.82,12.82,12.686,12.781,650000.0
2009-03-03 06:28:00,12.803,12.803,12.651,12.8,250000.0
2009-03-03 06:29:00,12.668,12.79,12.668,12.725,550000.0
2009-03-03 06:30:00,12.738,12.812,12.678,12.704,450000.0
2009-03-03 06:31:00,12.738,12.841,12.714,12.79,350000.0
2009-03-03 06:32:00,12.753,12.828,12.684,12.827,500000.0
2009-03-03 06:33:00,12.761,12.802,12.745,12.79,400000.0
2009-03-03 06:34:00,12.877,12.883,12.706,12.825,500000.0
2009-03-03 06:35:00,12.802,12.854,12.739,12.764,550000.0
2009-03-03 06:36:00,12.874,12.91,12.76,12.763,550000.0
2009-03-03 06:37:00,12.841,12.866,12.736,12.792,300000.0
2009-03-03 06:38:00,12.786,12.896,12.786,12.896,300000.0
2009-03-03 06:39:00,12.763,12.874,12.732,12.872,950000.0
2009-03-03 06:40:00,12.878,12.893,12.726,12.839,450000.0
2009-03-03 06:41:00,12.846,12.863,12.745,12.787,350000.0
2009-03-03 06:42:00,12.831,12.886,12.765,12.808,350000.0
2009-03-03 06:43:00,12.833,12.896,12.8,12.819,550000.0
2009-03-03 06:44:00,12.885,12.885,12.747,12.863,450000.0
2009-03-03 06:45:00,12.828,12.844,12.699,12.793,550000.0
2009-03-03 06:46:00,12.754,12.871,12.733,12.8,550000.0
2009-03-03 06:47:00,12.806,12.873,12.738,12.738,500000.0
2009-03-03 06:48:00,12.803,12.803,12.693,12.727,400000.0
2009-03-03 06:49:00,12.751,12.871,12.731,12.82,800000.0
2009-03-03 06:50:00,12.778,12.826,12.699,12.702,400000.0
2009-03-03 06:51:00,12.795,12.819,12.67,12.817,400000.0
2009-03-03 06:52:00,12.722,12.813,12.706,12.773,350000.0
2009-03-03 06:53:00,12.738,12.795,12.67,12.795,300000.0
2009-03-03 06:54:00,12.78,12.838,12.693,12.769,550000.0
2009-03-03 06:55:00,12.801,12.847,12.707,12.789,550000.0
2009-03-03 06:56:00,12.738,12.825,12.673,12.701,550000.0
2009-03-03 06:57:00,12.741,12.838,12.696,12.77,550000.0
2009-03-03 06:58:00,12.79,12.817,12.7,12.7,450000.0
2009-03-03 06:59:00,12.758,12.844,12.723,12.725,650000.0
2009-03-03 07:00:00,12.794,12.835,12.713,12.835,350000.0
2009-03-03 07:01:00,12.801,12.801,12.675,12.675,350000.0
2009-03-03 07:02:00,12.848,12.852,12.718,12.781,350000.0
2009-03-03 07:03:00,12.701,12.792,12.676,12.762,500000.0
2009-03-03 07:04:00,12.803,12.809,12.695,12.744,550000.0
2009-03-03 07:05:00,12.8,12.8,12.703,12.783,400000.0
2009-03-03 07:06:00,12.718,12.87,12.718,12.72,350000.0
2009-03-03 07:07:00,12.772,12.837,12.7,12.8,400000.0
2009-03-03 07:08:00,12.798,12.821,12.683,12.705,450000.0
2009-03-03 07:09:00,12.69,12.812,12.689,12.689,400000.0
2009-03-03 07:10:00,12.817,12.817,12.671,12.744,350000.0
2009-03-03 07:11:00,12.735,12.851,12.7,12.727,500000.0
2009-03-03 07:12:00,12.702,12.849,12.702,12.801,400000.0
2009-03-03 07:13:00,12.779,12.808,12.687,12.714,350000.0
2009-03-03 07:14:00,12.694,12.792,12.694,12.722,400000.0
2009-03-03 07:15:00,12.757,12.757,12.618,12.736,400000.0
2009-03-03 07:16:00,12.823,12.823,12.679,12.806,350000.0
2009-03-03 07:17:00,12.795,12.823,12.742,12.823,350000.0
2009-03-03 07:18:00,12.784,12.81,12.732,12.733,400000.0
2009-03-03 07:19:00,12.815,12.842,12.715,12.772,550000.0
2009-03-03 07:20:00,12.744,12.79,12.695,12.747,350000.0
2009-03-03 07:21:00,12.765,12.794,12.647,12.794,400000.0
2009-03-03 07:22:00,12.741,12.773,12.694,12.694,450000.0
2009-03-03 07:23:00,12.723,12.804,12.666,12.666,500000.0
2009-03-03 07:24:00,12.743,12.763,12.649,12.693,500000.0
2009-03-03 07:25:00,12.696,12.84,12.672,12.693,550000.0
2009-03-03 07:26:00,12.805,12.831,12.706,12.807,400000.0
2009-03-03 07:27:00,12.717,12.85,12.717,12.803,350000.0
2009-03-03 07:28:00,12.731,12.794,12.672,12.794,300000.0
2009-03-03 07:29:00,12.784,12.84,12.69,12.725,500000.0
2009-03-03 07:30:00,12.753,12.757,12.632,12.632,500000.0
2009-03-03 07:31:00,12.684,12.864,12.684,12.798,350000.0
2009-03-03 07:32:00,12.701,12.832,12.701,12.741,250000.0
2009-03-03 07:33:00,12.8,12.8,12.653,12.656,500000.0
2009-03-03 07:34:00,12.817,12.826,12.68,12.734,250000.0
2009-03-03 07:35:00,12.782,12.791,12.676,12.703,500000.0
2009-03-03 07:36:00,12.781,12.853,12.717,12.73,650000.0
2009-03-03 07:37:00,12.754,12.818,12.707,12.721,500000.0
2009-03-03 07:38:00,12.693,12.821,12.693,12.764,400000.0
2009-03-03 07:39:00,12.779,12.811,12.675,12.811,400000.0
2009-03-03 07:40:00,12.733,12.81,12.68,12.73,400000.0
2009-03-03 07:41:00,12.74,12.806,12.737,12.786,400000.0
2009-03-03 07:42:00,12.705,12.805,12.697,12.8,500000.0
2009-03-03 07:43:00,12.786,12.786,12.696,12.737,400000.0
2009-03-03 07:44:00,12.752,12.833,12.748,12.753,400000.0
2009-03-03 07:45:00,12.832,12.858,12.773,12.773,300000.0
2009-03-03 07:46:00,12.736,12.849,12.735,12.849,350000.0
2009-03-03 07:47:00,12.827,12.851,12.717,12.85,450000.0
2009-03-03 07:48:00,12.771,12.83,12.708,12.814,350000.0
2009-03-03 07:49:00,12.822,12.883,12.729,12.824,550000.0
2009-03-03 07:50:00,12.823,12.847,12.736,12.771,400000.0
2009-03-03 07:51:00,12.796,12.864,12.741,12.841,450000.0
2009-03-03 07:52:00,12.783,12.831,12.691,12.742,500000.0
2009-03-03 07:53:00,12.791,12.798,12.711,12.711,350000.0
2009-03-03 07:54:00,12.726,12.856,12.726,12.763,350000.0
2009-03-03 07:55:00,12.86,12.86,12.84,12.85,350000.0
2009-03-03 07:56:00,12.77,12.807,12.711,12.754,350000.0
2009-03-03 07:57:00,12.725,12.8,12.72,12.8,250000.0
2009-03-03 07:58:00,12.792,12.812,12.744,12.761,400000.0
2009-03-03 07:59:00,12.816,12.816,12.697,12.814,400000.0
2009-03-03 08:00:00,12.731,12.879,12.731,12.807,350000.0
2009-03-03 08:01:00,12.806,12.869,12.724,12.724,400000.0
2009-03-03 08:02:00,12.79,12.817,12.705,12.793,350000.0
2009-03-03 08:03:00,12.778,12.826,12.681,12.723,450000.0
2009-03-03 08:04:00,12.799,12.799,12.679,12.694,350000.0
2009-03-03 08:05:00,12.84,12.84,12.706,12.752,350000.0
2009-03-03 08:06:00,12.802,12.838,12.762,12.835,400000.0
2009-03-03 08:07:00,12.845,12.859,12.759,12.853,500000.0
2009-03-03 08:08:00,12.766,12.852,12.735,12.852,400000.0
2009-03-03 08:09:00,12.721,12.824,12.721,12.763,550000.0
2009-03-03 08:10:00,12.841,12.87,12.744,12.779,400000.0
2009-03-03 08:11:00,12.73,12.857,12.73,12.802,500000.0
2009-03-03 08:12:00,12.76,12.892,12.76,12.801,300000.0
2009-03-03 08:13:00,12.73,12.868,12.73,12.788,500000.0
2009-03-03 08:14:00,12.831,12.84,12.737,12.737,500000.0
2009-03-03 08:15:00,12.848,12.889,12.765,12.765,400000.0
2009-03-03 08:16:00,12.857,12.87,12.698,12.82,550000.0
2009-03-03 08:17:00,12.795,12.864,12.72,12.864,400000.0
2009-03-03 08:18:00,12.878,12.893,12.743,12.813,500000.0
2009-03-03 08:19:00,12.883,12.898,12.772,12.79,550000.0
2009-03-03 08:20:00,12.784,12.886,12.746,12.862,400000.0
2009-03-03 08:21:00,12.887,12.917,12.798,12.896,400000.0
2009-03-03 08:22:00,12.882,12.904,12.784,12.84,350000.0
2009-03-03 08:23:00,12.776,12.864,12.737,12.838,350000.0
2009-03-03 08:24:00,12.796,12.878,12.793,12.793,350000.0
2009-03-03 08:25:00,12.843,12.878,12.79,12.804,400000.0
2009-03-03 08:26:00,12.846,12.862,12.788,12.788,250000.0
2009-03-03 08:27:00,12.79,12.876,12.78,12.848,400000.0
2009-03-03 08:28:00,12.82,12.833,12.764,12.812,450000.0
2009-03-03 08:29:00,12.807,12.888,12.807,12.822,400000.0
2009-03-03 08:30:00,12.808,12.951,12.803,12.919,500000.0
2009-03-03 08:31:00,12.88,12.911,12.813,12.831,450000.0
2009-03-03 08:32:00,12.883,12.91,12.799,12.885,450000.0
2009-03-03 08:33:00,12.81,12.903,12.792,12.811,450000.0
2009-03-03 08:34:00,12.764,12.887,12.764,12.823,550000.0
2009-03-03 08:35:00,12.863,12.863,12.726,12.765,550000.0
2009-03-03 08:36:00,12.845,12.896,12.782,12.782,400000.0
2009-03-03 08:37:00,12.878,12.927,12.811,12.892,400000.0
2009-03-03 08:38:00,12.816,12.95,12.816,12.863,550000.0
2009-03-03 08:39:00,12.869,12.911,12.799,12.799,400000.0
2009-03-03 08:40:00,12.9,12.9,12.773,12.867,350000.0
2009-03-03 08:41:00,12.765,12.856,12.709,12.734,350000.0
2009-03-03 08:42:00,12.847,12.886,12.749,12.852,350000.0
2009-03-03 08:43:00,12.791,12.908,12.791,12.858,350000.0
2009-03-03 08:44:00,12.827,12.902,12.777,12.806,400000.0
2009-03-03 08:45:00,12.886,12.886,12.761,12.779,350000.0
2009-03-03 08:46:00,12.792,12.85,12.766,12.788,550000.0
2009-03-03 08:47:00,12.771,12.826,12.716,12.826,250000.0
2009-03-03 08:48:00,12.787,12.874,12.763,12.797,500000.0
2009-03-03 08:49:00,12.784,12.872,12.761,12.849,350000.0
2009-03-03 08:50:00,12.748,12.838,12.713,12.732,550000.0
2009-03-03 08:51:00,12.778,12.88,12.759,12.826,350000.0
2009-03-03 08:52:00,12.762,12.847,12.749,12.847,350000.0
2009-03-03 08:53:00,12.747,12.829,12.685,12.804,400000.0
2009-03-03 08:54:00,12.824,12.824,12.701,12.738,400000.0
2009-03-03 08:55:00,12.827,12.88,12.727,12.727,450000.0
2009-03-03 08:56:00,12.756,12.895,12.754,12.754,450000.0
2009-03-03 08:57:00,12.813,12.821,12.742,12.752,350000.0
2009-03-03 08:58:00,12.825,12.829,12.727,12.789,350000.0
2009-03-03 08:59:00,12.834,12.842,12.769,12.803,400000.0
2009-03-03 09:00:00,12.806,12.824,12.705,12.758,1500000.0
2009-03-03 09:01:00,12.797,12.804,12.716,12.781,1250000.0
2009-03-03 09:02:00,12.697,12.787,12.677,12.787,400000.0
2009-03-03 09:03:00,12.764,12.812,12.695,12.812,1300000.0
2009-03-03 09:04:00,12.764,12.797,12.699,12.717,450000.0
2009-03-03 09:05:00,12.775,12.803,12.728,12.782,1800000.0
2009-03-03 09:06:00,12.781,12.797,12.719,12.756,1250000.0
2009-03-03 09:07:00,12.766,12.817,12.665,12.765,500000.0
2009-03-03 09:08:00,12.805,12.845,12.728,12.785,550000.0
2009-03-03 09:09:00,12.757,12.829,12.734,12.764,500000.0
2009-03-03 09:10:00,12.746,12.834,12.709,12.76,450000.0
2009-03-03 09:11:00,12.782,12.818,12.73,12.79,1900000.0
2009-03-03 09:12:00,12.73,12.819,12.67,12.74,550000.0
2009-03-03 09:13:00,12.721,12.756,12.63,12.725,1450000.0
2009-03-03 09:14:00,12.702,12.805,12.702,12.774,400000.0
2009-03-03 09:15:00,12.802,12.818,12.692,12.724,450000.0
2009-03-03 09:16:00,12.726,12.81,12.65,12.75,1500000.0
2009-03-03 09:17:00,12.736,12.762,12.69,12.748,1500000.0
2009-03-03 09:18:00,12.748,12.834,12.722,12.722,1650000.0
2009-03-03 09:19:00,12.783,12.783,12.64,12.688,500000.0
2009-03-03 09:20:00,12.721,12.759,12.663,12.752,350000.0
2009-03-03 09:21:00,12.766,12.766,12.678,12.678,450000.0
2009-03-03 09:22:00,12.777,12.792,12.697,12.717,400000.0
2009-03-03 09:23:00,12.749,12.776,12.664,12.776,400000.0
2009-03-03 09:24:00,12.729,12.788,12.715,12.715,350000.0
2009-03-03 09:25:00,12.719,12.803,12.649,12.743,400000.0
2009-03-03 09:26:00,12.707,12.765,12.676,12.757,350000.0
2009-03-03 09:27:00,12.766,12.777,12.657,12.7,400000.0
2009-03-03 09:28:00,12.647,12.748,12.631,12.653,1550000.0
2009-03-03 09:29:00,12.634,12.78,12.612,12.612,1400000.0
2009-03-03 09:30:00,12.648,12.727,12.606,12.65,450000.0
2009-03-03 09:31:00,12.71,12.71,12.601,12.666,400000.0
2009-03-03 09:32:00,12.613,12.625,12.571,12.625,350000.0
2009-03-03 09:33:00,12.664,12.69,12.596,12.605,400000.0
2009-03-03 09:34:00,12.62,12.759,12.584,12.613,1950000.0
2009-03-03 09:35:00,12.739,12.739,12.611,12.656,350000.0
2009-03-03 09:36:00,12.617,12.714,12.617,12.649,1600000.0
2009-03-03 09:37:00,12.583,12.735,12.583,12.735,500000.0
2009-03-03 09:38:00,12.633,12.711,12.628,12.649,500000.0
2009-03-03 09:39:00,12.689,12.764,12.647,12.647,550000.0
2009-03-03 09:40:00,12.721,12.742,12.6,12.742,500000.0
2009-03-03 09:41:00,12.724,12.724,12.637,12.716,250000.0
2009-03-03 09:42:00,12.741,12.747,12.65,12.73,350000.0
2009-03-03 09:43:00,12.698,12.75,12.618,12.75,550000.0
2009-03-03 09:44:00,12.67,12.789,12.67,12.787,400000.0
2009-03-03 09:45:00,12.775,12.775,12.643,12.677,450000.0
2009-03-03 09:46:00,12.707,12.777,12.694,12.736,350000.0
2009-03-03 09:47:00,12.763,12.763,12.601,12.741,400000.0
2009-03-03 09:48:00,12.644,12.773,12.644,12.694,400000.0
2009-03-03 09:49:00,12.671,12.725,12.633,12.692,400000.0
2009-03-03 09:50:00,12.615,12.8,12.591,12.742,800000.0
2009-03-03 09:51:00,12.71,12.718,12.591,12.591,400000.0
2009-03-03 09:52:00,12.69,12.735,12.585,12.695,400000.0
2009-03-03 09:53:00,12.651,12.709,12.569,12.677,450000.0
2009-03-03 09:54:00,12.718,12.741,12.606,12.698,750000.0
2009-03-03 09:55:00,12.709,12.729,12.584,12.685,450000.0
2009-03-03 09:56:00,12.68,12.718,12.589,12.7,550000.0
2009-03-03 09:57:00,12.704,12.704,12.65,12.703,350000.0
2009-03-03 09:58:00,12.625,12.702,12.577,12.596,400000.0
2009-03-03 09:59:00,12.709,12.729,12.594,12.653,450000.0
2009-03-03 10:00:00,12.628,12.722,12.603,12.715,600000.0
2009-03-03 10:01:00,12.664,12.747,12.617,12.743,400000.0
2009-03-03 10:02:00,12.604,12.746,12.604,12.711,400000.0
2009-03-03 10:03:00,12.677,12.728,12.597,12.635,500000.0
2009-03-03 10:04:00,12.619,12.729,12.619,12.668,400000.0
2009-03-03 10:05:00,12.704,12.764,12.684,12.688,350000.0
2009-03-03 10:06:00,12.632,12.697,12.632,12.697,450000.0
2009-03-03 10:07:00,12.714,12.78,12.642,12.743,500000.0
2009-03-03 10:08:00,12.753,12.763,12.646,12.704,550000.0
2009-03-03 10:09:00,12.682,12.795,12.682,12.735,500000.0
2009-03-03 10:10:00,12.708,12.726,12.592,12.592,650000.0
2009-03-03 10:11:00,12.762,12.762,12.675,12.745,400000.0
2009-03-03 10:12:00,12.663,12.751,12.655,12.725,500000.0
2009-03-03 10:13:00,12.637,12.717,12.621,12.686,350000.0
2009-03-03 10:14:00,12.688,12.775,12.688,12.7,550000.0
2009-03-03 10:15:00,12.718,12.811,12.654,12.716,350000.0
2009-03-03 10:16:00,12.733,12.756,12.649,12.652,550000.0
2009-03-03 10:17:00,12.625,12.732,12.625,12.69,400000.0
2009-03-03 10:18:00,12.718,12.759,12.622,12.681,350000.0
2009-03-03 10:19:00,12.662,12.756,12.662,12.756,300000.0
2009-03-03 10:20:00,12.745,12.745,12.583,12.703,600000.0
2009-03-03 10:21:00,12.71,12.73,12.71,12.73,350000.0
2009-03-03 10:22:00,12.694,12.749,12.651,12.651,350000.0
2009-03-03 10:23:00,12.77,12.774,12.638,12.772,400000.0
2009-03-03 10:24:00,12.672,12.752,12.614,12.752,500000.0
2009-03-03 10:25:00,12.736,12.737,12.627,12.663,500000.0
2009-03-03 10:26:00,12.668,12.771,12.633,12.769,350000.0
2009-03-03 10:27:00,12.726,12.775,12.655,12.664,400000.0
2009-03-03 10:28:00,12.712,12.766,12.636,12.718,600000.0
2009-03-03 10:29:00,12.727,12.768,12.652,12.688,450000.0
2009-03-03 10:30:00,12.777,12.777,12.65,12.677,400000.0
2009-03-03 10:31:00,12.744,12.799,12.641,12.641,350000.0
2009-03-03 10:32:00,12.742,12.791,12.677,12.782,650000.0
2009-03-03 10:33:00,12.693,12.736,12.642,12.645,450000.0
2009-03-03 10:34:00,12.704,12.805,12.704,12.709,350000.0
2009-03-03 10:35:00,12.736,12.761,12.603,12.659,550000.0
2009-03-03 10:36:00,12.665,12.815,12.665,12.747,400000.0
2009-03-03 10:37:00,12.76,12.768,12.65,12.669,400000.0
2009-03-03 10:38:00,12.735,12.773,12.627,12.744,550000.0
2009-03-03 10:39:00,12.675,12.808,12.654,12.737,350000.0
2009-03-03 10:40:00,12.687,12.759,12.59,12.709,550000.0
2009-03-03 10:41:00,12.74,12.74,12.583,12.648,400000.0
2009-03-03 10:42:00,12.678,12.744,12.614,12.663,400000.0
2009-03-03 10:43:00,12.651,12.7,12.591,12.642,500000.0
2009-03-03 10:44:00,12.689,12.745,12.646,12.646,550000.0
2009-03-03 10:45:00,12.584,12.63,12.571,12.599,350000.0
2009-03-03 10:46:00,12.598,12.723,12.576,12.576,600000.0
2009-03-03 10:47:00,12.656,12.692,12.583,12.64,400000.0
2009-03-03 10:48:00,12.541,12.695,12.541,12.652,400000.0
2009-03-03 10:49:00,12.537,12.661,12.537,12.661,400000.0
2009-03-03 10:50:00,12.7,12.726,12.586,12.586,450000.0
2009-03-03 10:51:00,12.614,12.712,12.581,12.712,350000.0
2009-03-03 10:52:00,12.605,12.735,12.605,12.632,550000.0
2009-03-03 10:53:00,12.658,12.665,12.539,12.657,400000.0
2009-03-03 10:54:00,12.642,12.68,12.528,12.678,400000.0
2009-03-03 10:55:00,12.554,12.688,12.546,12.669,400000.0
2009-03-03 10:56:00,12.624,12.638,12.51,12.638,400000.0
2009-03-03 10:57:00,12.589,12.638,12.549,12.549,400000.0
2009-03-03 10:58:00,12.656,12.666,12.548,12.666,400000.0
2009-03-03 10:59:00,12.662,12.679,12.512,12.568,350000.0
2009-03-03 11:00:00,12.568,12.671,12.563,12.599,400000.0
2009-03-03 11:01:00,12.557,12.697,12.557,12.64,550000.0
2009-03-03 11:02:00,12.658,12.672,12.537,12.611,350000.0
2009-03-03 11:03:00,12.546,12.656,12.502,12.548,400000.0
2009-03-03 11:04:00,12.661,12.665,12.519,12.665,500000.0
2009-03-03 11:05:00,12.613,12.663,12.563,12.641,400000.0
2009-03-03 11:06:00,12.569,12.639,12.528,12.627,400000.0
2009-03-03 11:07:00,12.668,12.68,12.556,12.556,350000.0
2009-03-03 11:08:00,12.518,12.639,12.476,12.593,500000.0
2009-03-03 11:09:00,12.686,12.692,12.561,12.643,500000.0
2009-03-03 11:10:00,12.57,12.699,12.57,12.656,450000.0
2009-03-03 11:11:00,12.58,12.674,12.523,12.674,400000.0
2009-03-03 11:12:00,12.603,12.725,12.586,12.599,600000.0
2009-03-03 11:13:00,12.647,12.685,12.589,12.643,500000.0
2009-03-03 11:14:00,12.653,12.664,12.549,12.575,350000.0
2009-03-03 11:15:00,12.607,12.653,12.55,12.653,400000.0
2009-03-03 11:16:00,12.698,12.716,12.566,12.657,550000.0
2009-03-03 11:17:00,12.709,12.722,12.582,12.694,700000.0
2009-03-03 11:18:00,12.668,12.704,12.565,12.609,400000.0
2009-03-03 11:19:00,12.638,12.699,12.613,12.616,450000.0
2009-03-03 11:20:00,12.68,12.703,12.606,12.703,500000.0
2009-03-03 11:21:00,12.577,12.713,12.562,12.562,450000.0
2009-03-03 11:22:00,12.62,12.682,12.57,12.666,500000.0
2009-03-03 11:23:00,12.689,12.73,12.609,12.622,400000.0
2009-03-03 11:24:00,12.61,12.671,12.599,12.605,400000.0
2009-03-03 11:25:00,12.602,12.705,12.602,12.705,350000.0
2009-03-03 11:26:00,12.618,12.683,12.552,12.606,550000.0
2009-03-03 11:27:00,12.697,12.697,12.552,12.668,450000.0
2009-03-03 11:28:00,12.59,12.723,12.59,12.706,500000.0
2009-03-03 11:29:00,12.59,12.702,12.57,12.702,600000.0
2009-03-03 11:30:00,12.592,12.669,12.572,12.591,400000.0
2009-03-03 11:31:00,12.621,12.655,12.531,12.639,550000.0
2009-03-03 11:32:00,12.687,12.687,12.576,12.648,650000.0
2009-03-03 11:33:00,12.654,12.672,12.537,12.65,550000.0
2009-03-03 11:34:00,12.658,12.686,12.572,12.597,350000.0
2009-03-03 11:35:00,12.663,12.663,12.558,12.628,400000.0
2009-03-03 11:36:00,12.692,12.692,12.553,12.666,500000.0
2009-03-03 11:37:00,12.622,12.676,12.564,12.676,450000.0
2009-03-03 11:38:00,12.698,12.698,12.551,12.595,400000.0
2009-03-03 11:39:00,12.703,12.712,12.591,12.691,550000.0
2009-03-03 11:40:00,12.719,12.737,12.613,12.613,500000.0
2009-03-03 11:41:00,12.666,12.691,12.56,12.69,400000.0
2009-03-03 11:42:00,12.683,12.688,12.562,12.667,350000.0
2009-03-03 11:43:00,12.665,12.694,12.569,12.631,550000.0
2009-03-03 11:44:00,12.682,12.682,12.56,12.639,400000.0
2009-03-03 11:45:00,12.645,12.653,12.57,12.651,350000.0
2009-03-03 11:46:00,12.644,12.68,12.597,12.633,350000.0
2009-03-03 11:47:00,12.607,12.718,12.589,12.667,600000.0
2009-03-03 11:48:00,12.604,12.669,12.533,12.553,550000.0
2009-03-03 11:49:00,12.713,12.713,12.605,12.618,400000.0
2009-03-03 11:50:00,12.705,12.705,12.592,12.597,350000.0
2009-03-03 11:51:00,12.649,12.694,12.574,12.574,450000.0
2009-03-03 11:52:00,12.576,12.682,12.536,12.582,350000.0
2009-03-03 11:53:00,12.593,12.668,12.569,12.569,500000.0
2009-03-03 11:54:00,12.559,12.719,12.559,12.669,650000.0
2009-03-03 11:55:00,12.649,12.73,12.588,12.623,550000.0
2009-03-03 11:56:00,12.701,12.722,12.607,12.658,350000.0
2009-03-03 11:57:00,12.658,12.76,12.593,12.624,550000.0
2009-03-03 11:58:00,12.711,12.717,12.613,12.687,450000.0
2009-03-03 11:59:00,12.709,12.72,12.579,12.579,550000.0
2009-03-03 12:00:00,12.643,12.721,12.611,12.721,450000.0
2009-03-03 12:01:00,12.719,12.757,12.643,12.654,350000.0
2009-03-03 12:02:00,12.657,12.733,12.593,12.593,350000.0
2009-03-03 12:03:00,12.594,12.739,12.594,12.739,450000.0
2009-03-03 12:04:00,12.639,12.729,12.592,12.619,550000.0
2009-03-03 12:05:00,12.684,12.748,12.622,12.705,450000.0
2009-03-03 12:06:00,12.679,12.717,12.589,12.619,400000.0
2009-03-03 12:07:00,12.562,12.696,12.562,12.586,350000.0
2009-03-03 12:08:00,12.725,12.73,12.619,12.619,500000.0
2009-03-03 12:09:00,12.629,12.731,12.596,12.731,550000.0
2009-03-03 12:10:00,12.733,12.733,12.672,12.7,350000.0
2009-03-03 12:11:00,12.608,12.683,12.594,12.624,350000.0
2009-03-03 12:12:00,12.591,12.699,12.544,12.67,550000.0
2009-03-03 12:13:00,12.719,12.723,12.611,12.723,350000.0
2009-03-03 12:14:00,12.633,12.701,12.589,12.608,450000.0
2009-03-03 12:15:00,12.689,12.711,12.613,12.688,350000.0
2009-03-03 12:16:00,12.643,12.685,12.58,12.685,500000.0
2009-03-03 12:17:00,12.704,12.729,12.596,12.622,400000.0
2009-03-03 12:18:00,12.589,12.723,12.584,12.669,350000.0
2009-03-03 12:19:00,12.648,12.684,12.595,12.595,550000.0
2009-03-03 12:20:00,12.706,12.718,12.629,12.629,350000.0
2009-03-03 12:21:00,12.713,12.744,12.643,12.647,450000.0
2009-03-03 12:22:00,12.607,12.693,12.573,12.657,450000.0
2009-03-03 12:23:00,12.704,12.704,12.587,12.636,550000.0
2009-03-03 12:24:00,12.603,12.68,12.513,12.643,500000.0
2009-03-03 12:25:00,12.668,12.706,12.608,12.608,450000.0
2009-03-03 12:26:00,12.65,12.676,12.593,12.621,350000.0
2009-03-03 12:27:00,12.598,12.694,12.524,12.694,500000.0
2009-03-03 12:28:00,12.563,12.681,12.562,12.58,350000.0
2009-03-03 12:29:00,12.644,12.753,12.599,12.655,400000.0
2009-03-03 12:30:00,12.609,12.702,12.584,12.702,400000.0
2009-03-03 12:31:00,12.649,12.683,12.625,12.669,350000.0
2009-03-03 12:32:00,12.546,12.681,12.546,12.668,450000.0
2009-03-03 12:33:00,12.557,12.667,12.557,12.653,450000.0
2009-03-03 12:34:00,12.626,12.72,12.576,12.685,350000.0
2009-03-03 12:35:00,12.609,12.684,12.578,12.61,600000.0
2009-03-03 12:36:00,12.677,12.722,12.598,12.689,550000.0
2009-03-03 12:37:00,12.711,12.722,12.61,12.689,400000.0
2009-03-03 12:38:00,12.606,12.725,12.577,12.725,400000.0
2009-03-03 12:39:00,12.622,12.719,12.614,12.657,550000.0
2009-03-03 12:40:00,12.571,12.714,12.571,12.624,450000.0
2009-03-03 12:41:00,12.689,12.689,12.582,12.687,450000.0
2009-03-03 12:42:00,12.719,12.719,12.559,12.679,500000.0
2009-03-03 12:43:00,12.718,12.718,12.584,12.584,350000.0
2009-03-03 12:44:00,12.623,12.706,12.612,12.646,350000.0
2009-03-03 12:45:00,12.62,12.759,12.62,12.648,400000.0
2009-03-03 12:46:00,12.613,12.744,12.613,12.67,400000.0
2009-03-03 12:47:00,12.661,12.711,12.623,12.697,350000.0
2009-03-03 12:48:00,12.7,12.722,12.64,12.71,500000.0
2009-03-03 12:49:00,12.675,12.759,12.634,12.676,400000.0
2009-03-03 12:50:00,12.659,12.793,12.659,12.754,450000.0
2009-03-03 12:51:00,12.692,12.758,12.627,12.627,450000.0
2009-03-03 12:52:00,12.746,12.807,12.684,12.684,350000.0
2009-03-03 12:53:00,12.645,12.761,12.623,12.761,400000.0
2009-03-03 12:54:00,12.686,12.777,12.657,12.744,400000.0
2009-03-03 12:55:00,12.724,12.761,12.624,12.692,400000.0
2009-03-03 12:56:00,12.761,12.766,12.642,12.757,450000.0
2009-03-03 12:57:00,12.696,12.752,12.624,12.716,400000.0
2009-03-03 12:58:00,12.659,12.759,12.621,12.759,400000.0
2009-03-03 12:59:00,12.621,12.731,12.621,12.67,350000.0
2009-03-03 13:00:00,12.731,12.768,12.642,12.694,550000.0
2009-03-03 13:01:00,12.73,12.73,12.625,12.707,400000.0
2009-03-03 13:02:00,12.646,12.76,12.646,12.755,350000.0
2009-03-03 13:03:00,12.743,12.743,12.622,12.728,350000.0
2009-03-03 13:04:00,12.689,12.729,12.617,12.698,450000.0
2009-03-03 13:05:00,12.69,12.78,12.653,12.722,400000.0
2009-03-03 13:06:00,12.719,12.741,12.61,12.61,250000.0
2009-03-03 13:07:00,12.685,12.763,12.669,12.763,450000.0
2009-03-03 13:08:00,12.7,12.742,12.63,12.728,350000.0
2009-03-03 13:09:00,12.735,12.771,12.64,12.663,400000.0
2009-03-03 13:10:00,12.622,12.754,12.606,12.751,500000.0
2009-03-03 13:11:00,12.739,12.766,12.67,12.73,400000.0
2009-03-03 13:12:00,12.74,12.761,12.639,12.723,350000.0
2009-03-03 13:13:00,12.659,12.738,12.569,12.738,550000.0
2009-03-03 13:14:00,12.603,12.757,12.588,12.726,400000.0
2009-03-03 13:15:00,12.711,12.711,12.604,12.631,450000.0
2009-03-03 13:16:00,12.731,12.731,12.589,12.684,500000.0
2009-03-03 13:17:00,12.624,12.735,12.623,12.657,450000.0
2009-03-03 13:18:00,12.743,12.743,12.646,12.682,350000.0
2009-03-03 13:19:00,12.69,12.7,12.69,12.69,800000.0
2009-03-03 13:20:00,12.625,12.763,12.608,12.678,800000.0
2009-03-03 13:21:00,12.668,12.69,12.592,12.69,400000.0
2009-03-03 13:22:00,12.609,12.761,12.609,12.663,550000.0
2009-03-03 13:23:00,12.727,12.751,12.637,12.663,450000.0
2009-03-03 13:24:00,12.724,12.735,12.65,12.708,350000.0
2009-03-03 13:25:00,12.606,12.73,12.578,12.706,450000.0
2009-03-03 13:26:00,12.657,12.744,12.638,12.638,350000.0
2009-03-03 13:27:00,12.602,12.769,12.602,12.647,500000.0
2009-03-03 13:28:00,12.716,12.746,12.618,12.679,350000.0
2009-03-03 13:29:00,12.723,12.77,12.643,12.718,400000.0
2009-03-03 13:30:00,12.739,12.739,12.662,12.735,450000.0
2009-03-03 13:31:00,12.738,12.771,12.593,12.723,550000.0
2009-03-03 13:32:00,12.726,12.726,12.599,12.599,450000.0
2009-03-03 13:33:00,12.7,12.71,12.7,12.7,700000.0
2009-03-03 13:34:00,12.592,12.74,12.574,12.74,700000.0
2009-03-03 13:35:00,12.744,12.784,12.654,12.676,550000.0
2009-03-03 13:36:00,12.66,12.753,12.647,12.737,650000.0
2009-03-03 13:37:00,12.744,12.75,12.644,12.721,350000.0
2009-03-03 13:38:00,12.757,12.757,12.633,12.754,400000.0
2009-03-03 13:39:00,12.667,12.764,12.667,12.678,600000.0
2009-03-03 13:40:00,12.672,12.752,12.672,12.752,400000.0
2009-03-03 13:41:00,12.643,12.737,12.626,12.628,400000.0
2009-03-03 13:42:00,12.619,12.679,12.578,12.587,350000.0
2009-03-03 13:43:00,12.737,12.781,12.627,12.676,750000.0
2009-03-03 13:44:00,12.581,12.694,12.564,12.694,450000.0
2009-03-03 13:45:00,12.612,12.7,12.568,12.671,350000.0
2009-03-03 13:46:00,12.597,12.682,12.57,12.629,400000.0
2009-03-03 13:47:00,12.698,12.698,12.595,12.689,400000.0
2009-03-03 13:48:00,12.715,12.715,12.661,12.714,350000.0
2009-03-03 13:49:00,12.666,12.714,12.61,12.61,350000.0
2009-03-03 13:50:00,12.612,12.708,12.532,12.563,550000.0
2009-03-03 13:51:00,12.602,12.703,12.575,12.703,350000.0
2009-03-03 13:52:00,12.682,12.706,12.625,12.625,400000.0
2009-03-03 13:53:00,12.703,12.703,12.591,12.662,400000.0
2009-03-03 13:54:00,12.706,12.711,12.587,12.635,400000.0
2009-03-03 13:55:00,12.726,12.726,12.613,12.717,350000.0
2009-03-03 13:56:00,12.62,12.688,12.603,12.662,500000.0
2009-03-03 13:57:00,12.668,12.669,12.544,12.594,400000.0
2009-03-03 13:58:00,12.67,12.683,12.539,12.539,750000.0
2009-03-03 13:59:00,12.654,12.654,12.556,12.652,350000.0
2009-03-03 14:00:00,12.564,12.658,12.525,12.617,600000.0
2009-03-03 14:01:00,12.649,12.649,12.554,12.649,400000.0
2009-03-03 14:02:00,12.635,12.635,12.518,12.623,350000.0
2009-03-03 14:03:00,12.568,12.658,12.566,12.629,350000.0
2009-03-03 14:04:00,12.543,12.659,12.533,12.651,400000.0
2009-03-03 14:05:00,12.662,12.667,12.53,12.667,400000.0
2009-03-03 14:06:00,12.565,12.652,12.552,12.558,450000.0
2009-03-03 14:07:00,12.648,12.668,12.535,12.668,350000.0
2009-03-03 14:08:00,12.573,12.671,12.543,12.647,400000.0
2009-03-03 14:09:00,12.654,12.654,12.504,12.553,400000.0
2009-03-03 14:10:00,12.582,12.664,12.514,12.656,400000.0
2009-03-03 14:11:00,12.684,12.701,12.586,12.61,500000.0
2009-03-03 14:12:00,12.57,12.644,12.57,12.589,350000.0
2009-03-03 14:13:00,12.56,12.654,12.56,12.575,500000.0
2009-03-03 14:14:00,12.616,12.67,12.54,12.623,550000.0
2009-03-03 14:15:00,12.624,12.64,12.532,12.584,350000.0
2009-03-03 14:16:00,12.637,12.68,12.561,12.602,400000.0
2009-03-03 14:17:00,12.592,12.661,12.546,12.62,400000.0
2009-03-03 14:18:00,12.6,12.638,12.564,12.608,400000.0
2009-03-03 14:19:00,12.669,12.683,12.513,12.514,700000.0
2009-03-03 14:20:00,12.637,12.671,12.552,12.612,500000.0
2009-03-03 14:21:00,12.672,12.672,12.551,12.606,400000.0
2009-03-03 14:22:00,12.647,12.647,12.538,12.627,400000.0
2009-03-03 14:23:00,12.644,12.691,12.554,12.614,450000.0
2009-03-03 14:24:00,12.632,12.656,12.55,12.629,400000.0
2009-03-03 14:25:00,12.582,12.641,12.562,12.637,450000.0
2009-03-03 14:26:00,12.633,12.659,12.564,12.608,450000.0
2009-03-03 14:27:00,12.653,12.674,12.565,12.611,400000.0
2009-03-03 14:28:00,12.674,12.674,12.516,12.572,450000.0
2009-03-03 14:29:00,12.593,12.668,12.593,12.668,550000.0
2009-03-03 14:30:00,12.579,12.72,12.571,12.686,550000.0
2009-03-03 14:31:00,12.683,12.725,12.586,12.647,400000.0
2009-03-03 14:32:00,12.74,12.75,12.72,12.75,650000.0
2009-03-03 14:33:00,12.654,12.728,12.583,12.583,650000.0
2009-03-03 14:34:00,12.697,12.697,12.596,12.667,350000.0
2009-03-03 14:35:00,12.695,12.698,12.588,12.698,350000.0
2009-03-03 14:36:00,12.705,12.705,12.599,12.669,400000.0
2009-03-03 14:37:00,12.549,12.68,12.534,12.67,450000.0
2009-03-03 14:38:00,12.7,12.717,12.584,12.624,500000.0
2009-03-03 14:39:00,12.626,12.692,12.577,12.61,500000.0
2009-03-03 14:40:00,12.546,12.683,12.546,12.683,400000.0
2009-03-03 14:41:00,12.705,12.705,12.551,12.644,450000.0
2009-03-03 14:42:00,12.649,12.649,12.53,12.569,500000.0
2009-03-03 14:43:00,12.667,12.698,12.586,12.685,350000.0
2009-03-03 14:44:00,12.552,12.697,12.552,12.642,350000.0
2009-03-03 14:45:00,12.652,12.66,12.592,12.603,400000.0
2009-03-03 14:46:00,12.674,12.674,12.552,12.617,450000.0
2009-03-03 14:47:00,12.692,12.744,12.615,12.702,550000.0
2009-03-03 14:48:00,12.667,12.674,12.6,12.6,400000.0
2009-03-03 14:49:00,12.676,12.721,12.61,12.639,400000.0
2009-03-03 14:50:00,12.646,12.742,12.615,12.636,500000.0
2009-03-03 14:51:00,12.646,12.734,12.633,12.704,350000.0
2009-03-03 14:52:00,12.646,12.703,12.584,12.608,500000.0
2009-03-03 14:53:00,12.656,12.708,12.568,12.708,450000.0
2009-03-03 14:54:00,12.684,12.704,12.596,12.596,550000.0
2009-03-03 14:55:00,12.703,12.703,12.622,12.663,550000.0
2009-03-03 14:56:00,12.671,12.711,12.568,12.678,600000.0
2009-03-03 14:57:00,12.627,12.682,12.577,12.577,400000.0
2009-03-03 14:58:00,12.624,12.703,12.606,12.68,450000.0
2009-03-03 14:59:00,12.695,12.705,12.633,12.702,350000.0
2009-03-03 15:00:00,12.62,12.732,12.605,12.693,350000.0
2009-03-03 15:01:00,12.698,12.698,12.579,12.674,450000.0
2009-03-03 15:02:00,12.611,12.711,12.611,12.71,400000.0
2009-03-03 15:03:00,12.585,12.718,12.585,12.634,400000.0
2009-03-03 15:04:00,12.681,12.741,12.625,12.625,500000.0
2009-03-03 15:05:00,12.669,12.735,12.657,12.735,550000.0
2009-03-03 15:06:00,12.725,12.725,12.636,12.664,400000.0
2009-03-03 15:07:00,12.694,12.732,12.599,12.647,500000.0
2009-03-03 15:08:00,12.716,12.74,12.617,12.617,350000.0
2009-03-03 15:09:00,12.583,12.751,12.583,12.666,450000.0
2009-03-03 15:10:00,12.63,12.735,12.591,12.638,500000.0
2009-03-03 15:11:00,12.623,12.748,12.623,12.739,450000.0
2009-03-03 15:12:00,12.748,12.749,12.624,12.644,500000.0
2009-03-03 15:13:00,12.663,12.697,12.62,12.625,400000.0
2009-03-03 15:14:00,12.685,12.732,12.595,12.699,400000.0
2009-03-03 15:15:00,12.646,12.734,12.608,12.645,500000.0
2009-03-03 15:16:00,12.72,12.729,12.659,12.692,500000.0
2009-03-03 15:17:00,12.668,12.692,12.603,12.613,550000.0
2009-03-03 15:18:00,12.641,12.717,12.571,12.717,400000.0
2009-03-03 15:19:00,12.638,12.742,12.593,12.742,350000.0
2009-03-03 15:20:00,12.623,12.737,12.603,12.603,550000.0
2009-03-03 15:21:00,12.694,12.714,12.619,12.619,400000.0
2009-03-03 15:22:00,12.721,12.725,12.672,12.717,400000.0
2009-03-03 15:23:00,12.688,12.697,12.615,12.697,350000.0
2009-03-03 15:24:00,12.688,12.729,12.601,12.681,500000.0
2009-03-03 15:25:00,12.679,12.734,12.646,12.646,350000.0
2009-03-03 15:26:00,12.73,12.782,12.648,12.648,550000.0
2009-03-03 15:27:00,12.745,12.768,12.667,12.695,400000.0
2009-03-03 15:28:00,12.655,12.744,12.655,12.734,400000.0
2009-03-03 15:29:00,12.703,12.77,12.627,12.674,500000.0
2009-03-03 15:30:00,12.753,12.753,12.6,12.6,350000.0
2009-03-03 15:31:00,12.592,12.681,12.592,12.596,550000.0
2009-03-03 15:32:00,12.693,12.727,12.619,12.704,350000.0
2009-03-03 15:33:00,12.647,12.706,12.587,12.706,400000.0
2009-03-03 15:34:00,12.632,12.759,12.632,12.752,350000.0
2009-03-03 15:35:00,12.722,12.775,12.64,12.73,600000.0
2009-03-03 15:36:00,12.618,12.708,12.595,12.667,400000.0
2009-03-03 15:37:00,12.703,12.767,12.647,12.69,550000.0
2009-03-03 15:38:00,12.636,12.777,12.636,12.723,600000.0
2009-03-03 15:39:00,12.635,12.746,12.625,12.625,550000.0
2009-03-03 15:40:00,12.662,12.755,12.608,12.655,500000.0
2009-03-03 15:41:00,12.607,12.721,12.607,12.625,500000.0
2009-03-03 15:42:00,12.704,12.751,12.628,12.64,400000.0
2009-03-03 15:43:00,12.643,12.729,12.643,12.671,500000.0
2009-03-03 15:44:00,12.644,12.734,12.644,12.676,400000.0
2009-03-03 15:45:00,12.752,12.752,12.627,12.686,350000.0
2009-03-03 15:46:00,12.726,12.773,12.636,12.763,400000.0
2009-03-03 15:47:00,12.629,12.747,12.617,12.617,350000.0
2009-03-03 15:48:00,12.669,12.748,12.653,12.664,550000.0
2009-03-03 15:49:00,12.71,12.758,12.657,12.726,400000.0
2009-03-03 15:50:00,12.719,12.737,12.635,12.662,500000.0
2009-03-03 15:51:00,12.75,12.751,12.647,12.658,550000.0
2009-03-03 15:52:00,12.743,12.76,12.647,12.692,450000.0
2009-03-03 15:53:00,12.735,12.755,12.619,12.699,500000.0
2009-03-03 15:54:00,12.653,12.765,12.653,12.75,350000.0
2009-03-03 15:55:00,12.653,12.745,12.641,12.664,400000.0
2009-03-03 15:56:00,12.679,12.739,12.65,12.666,550000.0
2009-03-03 15:57:00,12.669,12.721,12.652,12.721,350000.0
2009-03-03 15:58:00,12.617,12.744,12.617,12.692,750000.0
2009-03-03 15:59:00,12.735,12.74,12.632,12.728,550000.0
2009-03-03 16:00:00,12.637,12.751,12.637,12.661,350000.0
2009-03-03 16:01:00,12.747,12.747,12.601,12.614,350000.0
2009-03-03 16:02:00,12.733,12.736,12.615,12.684,550000.0
2009-03-03 16:03:00,12.628,12.753,12.6,12.718,500000.0
2009-03-03 16:04:00,12.735,12.737,12.631,12.679,350000.0
2009-03-03 16:05:00,12.646,12.745,12.612,12.745,400000.0
2009-03-03 16:06:00,12.758,12.766,12.612,12.715,500000.0
2009-03-03 16:07:00,12.709,12.721,12.579,12.579,500000.0
2009-03-03 16:08:00,12.668,12.738,12.622,12.641,550000.0
2009-03-03 16:09:00,12.748,12.748,12.629,12.672,350000.0
2009-03-03 16:10:00,12.666,12.7,12.601,12.693,450000.0
2009-03-03 16:11:00,12.701,12.746,12.663,12.67,450000.0
2009-03-03 16:12:00,12.697,12.767,12.617,12.714,400000.0
2009-03-03 16:13:00,12.642,12.739,12.619,12.698,400000.0
2009-03-03 16:14:00,12.637,12.724,12.61,12.724,400000.0
2009-03-03 16:15:00,12.726,12.745,12.63,12.63,500000.0
2009-03-03 16:16:00,12.755,12.755,12.629,12.659,450000.0
2009-03-03 16:17:00,12.597,12.717,12.597,12.685,500000.0
2009-03-03 16:18:00,12.708,12.747,12.669,12.675,350000.0
2009-03-03 16:19:00,12.708,12.755,12.66,12.66,550000.0
2009-03-03 16:20:00,12.597,12.719,12.597,12.684,400000.0
2009-03-03 16:21:00,12.624,12.765,12.624,12.685,500000.0
2009-03-03 16:22:00,12.687,12.729,12.618,12.668,350000.0
2009-03-03 16:23:00,12.58,12.736,12.58,12.697,550000.0
2009-03-03 16:24:00,12.657,12.728,12.601,12.601,350000.0
2009-03-03 16:25:00,12.681,12.687,12.588,12.665,400000.0
2009-03-03 16:26:00,12.652,12.736,12.635,12.635,500000.0
2009-03-03 16:27:00,12.661,12.742,12.623,12.623,400000.0
2009-03-03 16:28:00,12.659,12.752,12.64,12.655,450000.0
2009-03-03 16:29:00,12.656,12.733,12.617,12.617,450000.0
2009-03-03 16:30:00,12.603,12.748,12.603,12.711,550000.0
2009-03-03 16:31:00,12.692,12.701,12.581,12.633,350000.0
2009-03-03 16:32:00,12.752,12.752,12.638,12.638,500000.0
2009-03-03 16:33:00,12.754,12.754,12.596,12.661,400000.0
2009-03-03 16:34:00,12.742,12.742,12.604,12.644,400000.0
2009-03-03 16:35:00,12.631,12.731,12.631,12.639,450000.0
2009-03-03 16:36:00,12.641,12.771,12.627,12.666,500000.0
2009-03-03 16:37:00,12.625,12.706,12.617,12.626,350000.0
2009-03-03 16:38:00,12.683,12.683,12.531,12.531,550000.0
2009-03-03 16:39:00,12.628,12.628,12.495,12.495,400000.0
2009-03-03 16:40:00,12.631,12.694,12.533,12.564,550000.0
2009-03-03 16:41:00,12.642,12.642,12.488,12.574,400000.0
2009-03-03 16:42:00,12.571,12.651,12.517,12.651,400000.0
2009-03-03 16:43:00,12.506,12.64,12.496,12.543,350000.0
2009-03-03 16:44:00,12.517,12.624,12.517,12.534,350000.0
2009-03-03 16:45:00,12.552,12.634,12.46,12.495,550000.0
2009-03-03 16:46:00,12.586,12.586,12.458,12.579,400000.0
2009-03-03 16:47:00,12.551,12.553,12.445,12.501,450000.0
2009-03-03 16:48:00,12.548,12.572,12.439,12.536,350000.0
2009-03-03 16:49:00,12.401,12.528,12.401,12.437,400000.0
2009-03-03 16:50:00,12.508,12.509,12.403,12.509,500000.0
2009-03-03 16:51:00,12.431,12.52,12.385,12.481,400000.0
2009-03-03 16:52:00,12.441,12.553,12.401,12.429,450000.0
2009-03-03 16:53:00,12.572,12.594,12.472,12.594,500000.0
2009-03-03 16:54:00,12.574,12.574,12.421,12.43,550000.0
2009-03-03 16:55:00,12.535,12.543,12.441,12.543,600000.0
2009-03-03 16:56:00,12.553,12.563,12.443,12.46,550000.0
2009-03-03 16:57:00,12.497,12.497,12.367,12.419,350000.0
2009-03-03 16:58:00,12.539,12.552,12.398,12.458,600000.0
2009-03-03 16:59:00,12.417,12.5,12.366,12.425,350000.0
2009-03-03 17:00:00,12.37,12.488,12.37,12.488,450000.0
2009-03-03 17:01:00,12.443,12.549,12.424,12.549,350000.0
2009-03-03 17:02:00,12.499,12.533,12.403,12.427,350000.0
2009-03-03 17:03:00,12.552,12.559,12.499,12.514,450000.0
2009-03-03 17:04:00,12.498,12.576,12.498,12.535,400000.0
2009-03-03 17:05:00,12.479,12.545,12.459,12.545,550000.0
2009-03-03 17:06:00,12.525,12.569,12.447,12.548,450000.0
2009-03-03 17:07:00,12.557,12.624,12.493,12.529,500000.0
2009-03-03 17:08:00,12.565,12.599,12.511,12.511,400000.0
2009-03-03 17:09:00,12.495,12.603,12.495,12.574,450000.0
2009-03-03 17:10:00,12.582,12.592,12.47,12.564,500000.0
2009-03-03 17:11:00,12.573,12.603,12.49,12.581,450000.0
2009-03-03 17:12:00,12.578,12.579,12.448,12.535,450000.0
2009-03-03 17:13:00,12.489,12.58,12.46,12.472,550000.0
2009-03-03 17:14:00,12.566,12.59,12.462,12.462,350000.0
2009-03-03 17:15:00,12.555,12.616,12.496,12.496,550000.0
2009-03-03 17:16:00,12.57,12.621,12.484,12.571,550000.0
2009-03-03 17:17:00,12.569,12.569,12.423,12.471,550000.0
2009-03-03 17:18:00,12.546,12.584,12.43,12.584,350000.0
2009-03-03 17:19:00,12.512,12.615,12.477,12.524,400000.0
2009-03-03 17:20:00,12.499,12.659,12.49,12.529,400000.0
2009-03-03 17:21:00,12.549,12.657,12.547,12.547,400000.0
2009-03-03 17:22:00,12.554,12.628,12.485,12.593,500000.0
2009-03-03 17:23:00,12.634,12.646,12.522,12.527,450000.0
2009-03-03 17:24:00,12.636,12.636,12.514,12.61,350000.0
2009-03-03 17:25:00,12.557,12.664,12.527,12.634,700000.0
2009-03-03 17:26:00,12.588,12.596,12.471,12.596,550000.0
2009-03-03 17:27:00,12.509,12.627,12.478,12.627,400000.0
2009-03-03 17:28:00,12.594,12.608,12.467,12.499,450000.0
2009-03-03 17:29:00,12.524,12.588,12.524,12.537,350000.0
2009-03-03 17:30:00,12.592,12.624,12.469,12.579,500000.0
2009-03-03 17:31:00,12.538,12.623,12.484,12.538,350000.0
2009-03-03 17:32:00,12.484,12.623,12.484,12.534,400000.0
2009-03-03 17:33:00,12.485,12.589,12.485,12.545,350000.0
2009-03-03 17:34:00,12.56,12.56,12.468,12.499,500000.0
2009-03-03 17:35:00,12.472,12.584,12.451,12.451,450000.0
2009-03-03 17:36:00,12.424,12.549,12.424,12.538,550000.0
2009-03-03 17:37:00,12.551,12.56,12.47,12.558,400000.0
2009-03-03 17:38:00,12.57,12.57,12.443,12.443,650000.0
2009-03-03 17:39:00,12.507,12.532,12.463,12.516,550000.0
2009-03-03 17:40:00,12.6,12.6,12.433,12.561,450000.0
2009-03-03 17:41:00,12.502,12.551,12.431,12.456,550000.0
2009-03-03 17:42:00,12.437,12.52,12.408,12.418,350000.0
2009-03-03 17:43:00,12.479,12.534,12.388,12.48,500000.0
2009-03-03 17:44:00,12.494,12.494,12.376,12.376,350000.0
2009-03-03 17:45:00,12.515,12.523,12.427,12.427,400000.0
2009-03-03 17:46:00,12.508,12.513,12.373,12.443,750000.0
2009-03-03 17:47:00,12.53,12.558,12.428,12.451,500000.0
2009-03-03 17:48:00,12.452,12.49,12.408,12.447,400000.0
2009-03-03 17:49:00,12.519,12.566,12.428,12.441,600000.0
2009-03-03 17:50:00,12.535,12.564,12.44,12.505,600000.0
2009-03-03 17:51:00,12.394,12.53,12.394,12.481,500000.0
2009-03-03 17:52:00,12.511,12.543,12.432,12.508,450000.0
2009-03-03 17:53:00,12.404,12.515,12.394,12.394,700000.0
2009-03-03 17:54:00,12.529,12.556,12.434,12.51,450000.0
2009-03-03 17:55:00,12.602,12.604,12.474,12.538,400000.0
2009-03-03 17:56:00,12.454,12.591,12.454,12.591,350000.0
2009-03-03 17:57:00,12.543,12.586,12.465,12.574,400000.0
2009-03-03 17:58:00,12.472,12.588,12.472,12.588,350000.0
2009-03-03 17:59:00,12.497,12.567,12.43,12.45,600000.0
2009-03-03 18:00:00,12.503,12.601,12.453,12.453,650000.0
2009-03-03 18:01:00,12.509,12.604,12.481,12.552,350000.0
2009-03-03 18:02:00,12.535,12.577,12.442,12.475,750000.0
2009-03-03 18:03:00,12.417,12.573,12.417,12.437,550000.0
2009-03-03 18:04:00,12.489,12.613,12.456,12.495,350000.0
2009-03-03 18:05:00,12.485,12.511,12.413,12.48,450000.0
2009-03-03 18:06:00,12.476,12.539,12.402,12.53,500000.0
2009-03-03 18:07:00,12.543,12.573,12.434,12.485,450000.0
2009-03-03 18:08:00,12.57,12.57,12.446,12.498,550000.0
2009-03-03 18:09:00,12.576,12.576,12.463,12.528,450000.0
2009-03-03 18:10:00,12.475,12.571,12.475,12.555,350000.0
2009-03-03 18:11:00,12.543,12.627,12.487,12.601,650000.0
2009-03-03 18:12:00,12.465,12.561,12.465,12.504,400000.0
2009-03-03 18:13:00,12.471,12.588,12.434,12.588,350000.0
2009-03-03 18:14:00,12.543,12.559,12.401,12.499,650000.0
2009-03-03 18:15:00,12.463,12.526,12.442,12.467,600000.0
2009-03-03 18:16:00,12.457,12.48,12.365,12.456,450000.0
2009-03-03 18:17:00,12.398,12.468,12.355,12.355,350000.0
2009-03-03 18:18:00,12.477,12.484,12.375,12.454,350000.0
2009-03-03 18:19:00,12.365,12.498,12.365,12.463,400000.0
2009-03-03 18:20:00,12.426,12.5,12.376,12.426,700000.0
2009-03-03 18:21:00,12.482,12.519,12.437,12.519,350000.0
2009-03-03 18:22:00,12.522,12.522,12.422,12.513,450000.0
2009-03-03 18:23:00,12.512,12.528,12.391,12.391,400000.0
2009-03-03 18:24:00,12.502,12.563,12.433,12.433,550000.0
2009-03-03 18:25:00,12.404,12.523,12.404,12.448,350000.0
2009-03-03 18:26:00,12.503,12.535,12.41,12.497,400000.0
2009-03-03 18:27:00,12.514,12.514,12.434,12.512,350000.0
2009-03-03 18:28:00,12.401,12.533,12.383,12.414,450000.0
2009-03-03 18:29:00,12.423,12.502,12.408,12.429,700000.0
2009-03-03 18:30:00,12.503,12.548,12.405,12.446,450000.0
2009-03-03 18:31:00,12.433,12.464,12.319,12.321,550000.0
2009-03-03 18:32:00,12.302,12.454,12.302,12.45,550000.0
2009-03-03 18:33:00,12.347,12.453,12.328,12.402,600000.0
2009-03-03 18:34:00,12.411,12.44,12.306,12.306,550000.0
2009-03-03 18:35:00,12.426,12.429,12.296,12.429,550000.0
2009-03-03 18:36:00,12.388,12.463,12.343,12.428,600000.0
2009-03-03 18:37:00,12.404,12.426,12.332,12.424,600000.0
2009-03-03 18:38:00,12.4,12.441,12.332,12.413,400000.0
2009-03-03 18:39:00,12.394,12.434,12.385,12.398,350000.0
2009-03-03 18:40:00,12.415,12.415,12.284,12.346,600000.0
2009-03-03 18:41:00,12.317,12.456,12.317,12.343,400000.0
2009-03-03 18:42:00,12.447,12.447,12.322,12.347,400000.0
2009-03-03 18:43:00,12.328,12.449,12.321,12.449,450000.0
2009-03-03 18:44:00,12.337,12.489,12.337,12.465,400000.0
2009-03-03 18:45:00,12.451,12.451,12.322,12.396,350000.0
2009-03-03 18:46:00,12.392,12.459,12.316,12.426,400000.0
2009-03-03 18:47:00,12.448,12.448,12.346,12.424,400000.0
2009-03-03 18:48:00,12.463,12.463,12.333,12.425,500000.0
2009-03-03 18:49:00,12.377,12.453,12.299,12.403,450000.0
2009-03-03 18:50:00,12.463,12.489,12.337,12.424,950000.0
2009-03-03 18:51:00,12.458,12.479,12.355,12.479,550000.0
2009-03-03 18:52:00,12.41,12.521,12.39,12.407,500000.0
2009-03-03 18:53:00,12.484,12.484,12.344,12.344,550000.0
2009-03-03 18:54:00,12.379,12.525,12.379,12.492,750000.0
2009-03-03 18:55:00,12.39,12.457,12.358,12.43,350000.0
2009-03-03 18:56:00,12.453,12.474,12.333,12.38,550000.0
2009-03-03 18:57:00,12.352,12.447,12.348,12.439,500000.0
2009-03-03 18:58:00,12.441,12.51,12.418,12.443,400000.0
2009-03-03 18:59:00,12.46,12.525,12.431,12.438,600000.0
2009-03-03 19:00:00,12.44,12.522,12.434,12.522,350000.0
2009-03-03 19:01:00,12.529,12.537,12.392,12.537,450000.0
2009-03-03 19:02:00,12.421,12.571,12.421,12.571,400000.0
2009-03-03 19:03:00,12.425,12.563,12.425,12.429,550000.0
2009-03-03 19:04:00,12.539,12.566,12.433,12.447,550000.0
2009-03-03 19:05:00,12.526,12.591,12.453,12.453,450000.0
2009-03-03 19:06:00,12.555,12.569,12.448,12.551,500000.0
2009-03-03 19:07:00,12.486,12.549,12.457,12.528,350000.0
2009-03-03 19:08:00,12.508,12.54,12.437,12.453,400000.0
2009-03-03 19:09:00,12.517,12.519,12.387,12.49,500000.0
2009-03-03 19:10:00,12.507,12.544,12.402,12.464,450000.0
2009-03-03 19:11:00,12.55,12.556,12.461,12.556,550000.0
2009-03-03 19:12:00,12.454,12.546,12.401,12.537,400000.0
2009-03-03 19:13:00,12.49,12.584,12.459,12.539,600000.0
2009-03-03 19:14:00,12.556,12.561,12.454,12.454,400000.0
2009-03-03 19:15:00,12.508,12.595,12.469,12.507,550000.0
2009-03-03 19:16:00,12.474,12.573,12.474,12.489,350000.0
2009-03-03 19:17:00,12.456,12.576,12.439,12.538,550000.0
2009-03-03 19:18:00,12.589,12.589,12.427,12.497,350000.0
2009-03-03 19:19:00,12.503,12.56,12.448,12.532,350000.0
2009-03-03 19:20:00,12.495,12.603,12.473,12.52,550000.0
2009-03-03 19:21:00,12.539,12.557,12.413,12.529,400000.0
2009-03-03 19:22:00,12.582,12.618,12.482,12.566,450000.0
2009-03-03 19:23:00,12.608,12.643,12.514,12.514,450000.0
2009-03-03 19:24:00,12.535,12.585,12.428,12.585,550000.0
2009-03-03 19:25:00,12.478,12.609,12.478,12.497,500000.0
2009-03-03 19:26:00,12.499,12.573,12.451,12.528,500000.0
2009-03-03 19:27:00,12.575,12.592,12.512,12.592,550000.0
2009-03-03 19:28:00,12.491,12.566,12.474,12.496,500000.0
2009-03-03 19:29:00,12.522,12.576,12.466,12.472,400000.0
2009-03-03 19:30:00,12.48,12.589,12.48,12.58,400000.0
2009-03-03 19:31:00,12.577,12.581,12.466,12.581,500000.0
2009-03-03 19:32:00,12.455,12.581,12.455,12.518,350000.0
2009-03-03 19:33:00,12.573,12.584,12.481,12.559,400000.0
2009-03-03 19:34:00,12.534,12.607,12.48,12.493,650000.0
2009-03-03 19:35:00,12.515,12.573,12.495,12.495,350000.0
2009-03-03 19:36:00,12.517,12.569,12.486,12.524,350000.0
2009-03-03 19:37:00,12.47,12.572,12.47,12.556,500000.0
2009-03-03 19:38:00,12.588,12.588,12.478,12.543,450000.0
2009-03-03 19:39:00,12.531,12.632,12.525,12.537,500000.0
2009-03-03 19:40:00,12.532,12.65,12.497,12.497,700000.0
2009-03-03 19:41:00,12.468,12.573,12.456,12.565,400000.0
2009-03-03 19:42:00,12.591,12.641,12.5,12.5,500000.0
2009-03-03 19:43:00,12.497,12.634,12.497,12.535,500000.0
2009-03-03 19:44:00,12.629,12.647,12.5,12.633,550000.0
2009-03-03 19:45:00,12.53,12.655,12.53,12.593,500000.0
2009-03-03 19:46:00,12.644,12.67,12.545,12.571,550000.0
2009-03-03 19:47:00,12.554,12.658,12.539,12.583,400000.0
2009-03-03 19:48:00,12.589,12.679,12.544,12.544,550000.0
2009-03-03 19:49:00,12.661,12.673,12.568,12.601,350000.0
2009-03-03 19:50:00,12.694,12.694,12.598,12.624,300000.0
2009-03-03 19:51:00,12.595,12.672,12.556,12.613,400000.0
2009-03-03 19:52:00,12.665,12.665,12.521,12.645,500000.0
2009-03-03 19:53:00,12.625,12.686,12.575,12.672,400000.0
2009-03-03 19:54:00,12.643,12.677,12.549,12.633,500000.0
2009-03-03 19:55:00,12.587,12.648,12.542,12.605,400000.0
2009-03-03 19:56:00,12.561,12.652,12.517,12.652,400000.0
2009-03-03 19:57:00,12.641,12.641,12.519,12.519,450000.0
2009-03-03 19:58:00,12.638,12.65,12.536,12.65,350000.0
2009-03-03 19:59:00,12.68,12.686,12.575,12.667,550000.0
2009-03-03 20:00:00,12.701,12.705,12.57,12.705,350000.0
2009-03-03 20:01:00,12.65,12.718,12.594,12.631,850000.0
2009-03-03 20:02:00,12.677,12.691,12.608,12.678,400000.0
2009-03-03 20:03:00,12.657,12.756,12.619,12.703,800000.0
2009-03-03 20:04:00,12.617,12.769,12.606,12.689,500000.0
2009-03-03 20:05:00,12.727,12.733,12.64,12.675,500000.0
2009-03-03 20:06:00,12.702,12.717,12.607,12.713,550000.0
2009-03-03 20:07:00,12.689,12.696,12.572,12.696,350000.0
2009-03-03 20:08:00,12.557,12.66,12.557,12.647,350000.0
2009-03-03 20:09:00,12.702,12.715,12.569,12.66,900000.0
2009-03-03 20:10:00,12.612,12.718,12.606,12.623,300000.0
2009-03-03 20:11:00,12.63,12.692,12.58,12.691,800000.0
2009-03-03 20:12:00,12.64,12.686,12.555,12.596,550000.0
2009-03-03 20:13:00,12.659,12.687,12.577,12.593,350000.0
2009-03-03 20:14:00,12.723,12.753,12.599,12.606,1000000.0
2009-03-03 20:15:00,12.707,12.717,12.607,12.709,350000.0
2009-03-03 20:16:00,12.679,12.708,12.565,12.708,400000.0
2009-03-03 20:17:00,12.676,12.717,12.571,12.571,350000.0
2009-03-03 20:18:00,12.721,12.729,12.579,12.669,500000.0
2009-03-03 20:19:00,12.721,12.721,12.593,12.593,400000.0
2009-03-03 20:20:00,12.66,12.728,12.575,12.728,400000.0
2009-03-03 20:21:00,12.603,12.709,12.601,12.611,350000.0
2009-03-03 20:22:00,12.675,12.675,12.553,12.642,550000.0
2009-03-03 20:23:00,12.61,12.699,12.599,12.699,350000.0
2009-03-03 20:24:00,12.64,12.709,12.612,12.709,350000.0
2009-03-03 20:25:00,12.646,12.717,12.608,12.669,450000.0
2009-03-03 20:26:00,12.553,12.674,12.553,12.624,900000.0
2009-03-03 20:27:00,12.661,12.661,12.532,12.609,650000.0
2009-03-03 20:28:00,12.652,12.703,12.543,12.703,750000.0
2009-03-03 20:29:00,12.665,12.706,12.607,12.607,500000.0
2009-03-03 20:30:00,12.708,12.708,12.581,12.682,750000.0
2009-03-03 20:31:00,12.616,12.728,12.616,12.639,400000.0
2009-03-03 20:32:00,12.673,12.688,12.601,12.606,400000.0
2009-03-03 20:33:00,12.607,12.717,12.607,12.607,500000.0
2009-03-03 20:34:00,12.668,12.705,12.57,12.652,600000.0
2009-03-03 20:35:00,12.628,12.7,12.595,12.693,350000.0
2009-03-03 20:36:00,12.737,12.769,12.632,12.686,500000.0
2009-03-03 20:37:00,12.594,12.76,12.594,12.717,500000.0
2009-03-03 20:38:00,12.704,12.704,12.565,12.68,500000.0
2009-03-03 20:39:00,12.621,12.647,12.579,12.579,350000.0
2009-03-03 20:40:00,12.634,12.711,12.615,12.711,400000.0
2009-03-03 20:41:00,12.714,12.714,12.64,12.68,350000.0
2009-03-03 20:42:00,12.737,12.75,12.662,12.725,550000.0
2009-03-03 20:43:00,12.706,12.721,12.618,12.621,300000.0
2009-03-03 20:44:00,12.653,12.763,12.621,12.666,350000.0
2009-03-03 20:45:00,12.681,12.696,12.598,12.696,450000.0
2009-03-03 20:46:00,12.626,12.675,12.601,12.601,400000.0
2009-03-03 20:47:00,12.672,12.714,12.658,12.674,350000.0
2009-03-03 20:48:00,12.643,12.714,12.629,12.687,350000.0
2009-03-03 20:49:00,12.714,12.72,12.649,12.657,450000.0
2009-03-03 20:50:00,12.677,12.702,12.628,12.675,350000.0
2009-03-03 20:51:00,12.701,12.723,12.627,12.659,550000.0
2009-03-03 20:52:00,12.68,12.746,12.68,12.746,500000.0
2009-03-03 20:53:00,12.691,12.726,12.608,12.726,350000.0
2009-03-03 20:54:00,12.678,12.739,12.674,12.73,500000.0
2009-03-03 20:55:00,12.727,12.741,12.614,12.71,450000.0
2009-03-03 20:56:00,12.745,12.757,12.647,12.753,550000.0
2009-03-03 20:57:00,12.647,12.736,12.632,12.736,500000.0
2009-03-03 20:58:00,12.728,12.731,12.643,12.645,450000.0
2009-03-03 20:59:00,12.614,12.748,12.614,12.715,250000.0
2009-03-03 21:00:00,12.674,12.706,12.564,12.691,550000.0
2009-03-03 21:01:00,12.61,12.728,12.58,12.58,400000.0
2009-03-03 21:02:00,12.666,12.698,12.608,12.668,350000.0
2009-03-03 21:03:00,12.614,12.705,12.614,12.705,150000.0
2009-03-03 21:04:00,12.723,12.723,12.598,12.654,350000.0
2009-03-03 21:05:00,12.631,12.709,12.553,12.623,500000.0
2009-03-03 21:06:00,12.694,12.744,12.594,12.674,500000.0
2009-03-03 21:07:00,12.679,12.679,12.606,12.656,350000.0
2009-03-03 21:08:00,12.653,12.688,12.59,12.67,450000.0
2009-03-03 21:09:00,12.723,12.723,12.586,12.722,350000.0
2009-03-03 21:10:00,12.727,12.727,12.633,12.633,350000.0
2009-03-03 21:11:00,12.653,12.733,12.653,12.696,400000.0
2009-03-03 21:12:00,12.616,12.732,12.612,12.612,400000.0
2009-03-03 21:13:00,12.66,12.731,12.577,12.731,400000.0
2009-03-03 21:14:00,12.612,12.778,12.612,12.642,400000.0
2009-03-03 21:15:00,12.688,12.709,12.591,12.591,350000.0
2009-03-03 21:16:00,12.662,12.706,12.621,12.678,400000.0
2009-03-03 21:17:00,12.628,12.717,12.586,12.685,400000.0
2009-03-03 21:18:00,12.769,12.784,12.674,12.674,450000.0
2009-03-03 21:19:00,12.727,12.764,12.638,12.677,550000.0
2009-03-03 21:20:00,12.733,12.733,12.614,12.724,400000.0
2009-03-03 21:21:00,12.8,12.82,12.79,12.8,500000.0
2009-03-03 21:22:00,12.81,12.81,12.77,12.8,500000.0
2009-03-03 21:23:00,12.744,12.764,12.646,12.73,500000.0
2009-03-03 21:24:00,12.7,12.755,12.622,12.754,400000.0
2009-03-03 21:25:00,12.719,12.747,12.673,12.685,350000.0
2009-03-03 21:26:00,12.73,12.769,12.649,12.713,500000.0
2009-03-03 21:27:00,12.642,12.805,12.642,12.794,350000.0
2009-03-03 21:28:00,12.643,12.769,12.643,12.684,550000.0
2009-03-03 21:29:00,12.703,12.764,12.683,12.764,400000.0
2009-03-03 21:30:00,12.636,12.777,12.636,12.75,450000.0
2009-03-03 21:31:00,12.698,12.775,12.698,12.746,400000.0
2009-03-03 21:32:00,12.75,12.772,12.641,12.772,500000.0
2009-03-03 21:33:00,12.777,12.777,12.635,12.76,450000.0
2009-03-03 21:34:00,12.78,12.792,12.664,12.664,450000.0
2009-03-03 21:35:00,12.751,12.752,12.623,12.651,350000.0
2009-03-03 21:36:00,12.709,12.779,12.664,12.779,350000.0
2009-03-03 21:37:00,12.736,12.785,12.684,12.759,350000.0
2009-03-03 21:38:00,12.726,12.77,12.634,12.762,500000.0
2009-03-03 21:39:00,12.766,12.766,12.724,12.731,350000.0
2009-03-03 21:40:00,12.719,12.787,12.635,12.756,350000.0
2009-03-03 21:41:00,12.745,12.761,12.645,12.645,250000.0
2009-03-03 21:42:00,12.711,12.754,12.611,12.636,550000.0
2009-03-03 21:43:00,12.633,12.74,12.621,12.74,400000.0
2009-03-03 21:44:00,12.689,12.774,12.649,12.77,550000.0
2009-03-03 21:45:00,12.77,12.77,12.744,12.744,100000.0
2009-03-03 21:46:00,12.763,12.763,12.73,12.73,100000.0
2009-03-03 21:47:00,12.649,12.768,12.649,12.768,300000.0
2009-03-03 21:48:00,12.771,12.771,12.645,12.678,300000.0
2009-03-03 21:49:00,12.82,12.85,12.81,12.84,400000.0
2009-03-03 21:50:00,12.684,12.795,12.653,12.661,400000.0
2009-03-03 21:51:00,12.747,12.772,12.644,12.736,550000.0
2009-03-03 21:52:00,12.699,12.764,12.636,12.696,450000.0
2009-03-03 21:53:00,12.662,12.785,12.662,12.775,200000.0
2009-03-03 21:54:00,12.658,12.803,12.658,12.682,400000.0
2009-03-03 21:55:00,12.744,12.781,12.645,12.713,400000.0
2009-03-03 21:56:00,12.76,12.765,12.673,12.72,450000.0
2009-03-03 21:57:00,12.736,12.764,12.646,12.754,400000.0
2009-03-03 21:58:00,12.758,12.758,12.687,12.687,100000.0
2009-03-03 21:59:00,12.669,12.695,12.586,12.695,400000.0
2009-03-03 22:00:00,12.747,12.778,12.637,12.778,350000.0
2009-03-03 22:01:00,12.82,12.83,12.81,12.83,550000.0
2009-03-03 22:02:00,12.82,12.83,12.78,12.82,550000.0
2009-03-03 22:03:00,12.751,12.773,12.673,12.76,550000.0
2009-03-03 22:04:00,12.8,12.82,12.79,12.81,300000.0
2009-03-03 22:05:00,12.701,12.778,12.643,12.778,300000.0
2009-03-03 22:06:00,12.8,12.81,12.79,12.8,500000.0
2009-03-03 22:07:00,12.739,12.774,12.674,12.774,500000.0
2009-03-03 22:09:00,12.742,12.742,12.608,12.738,350000.0
2009-03-03 22:10:00,12.728,12.747,12.684,12.711,300000.0
2009-03-03 22:11:00,12.78,12.81,12.78,12.8,400000.0
2009-03-03 22:12:00,12.81,12.81,12.77,12.8,400000.0
2009-03-03 22:13:00,12.79,12.8,12.78,12.78,400000.0
2009-03-03 22:14:00,12.709,12.769,12.673,12.735,400000.0
2009-03-03 22:15:00,12.775,12.794,12.656,12.682,750000.0
2009-03-03 22:16:00,12.691,12.779,12.627,12.627,550000.0
2009-03-03 22:17:00,12.694,12.744,12.657,12.715,350000.0
2009-03-03 22:18:00,12.677,12.757,12.677,12.757,250000.0
2009-03-03 22:19:00,12.769,12.842,12.688,12.765,750000.0
2009-03-03 22:20:00,12.599,12.732,12.599,12.732,400000.0
2009-03-03 22:21:00,12.698,12.698,12.698,12.698,50000.0
2009-03-03 22:22:00,12.707,12.755,12.641,12.673,400000.0
2009-03-03 22:23:00,12.718,12.766,12.615,12.766,450000.0
2009-03-03 22:24:00,12.775,12.775,12.653,12.741,350000.0
2009-03-03 22:25:00,12.715,12.824,12.703,12.791,300000.0
2009-03-03 22:26:00,12.723,12.73,12.669,12.729,250000.0
2009-03-03 22:27:00,12.714,12.807,12.714,12.807,150000.0
2009-03-03 22:28:00,12.812,12.812,12.669,12.774,850000.0
2009-03-03 22:29:00,12.807,12.807,12.688,12.802,400000.0
2009-03-03 22:30:00,12.756,12.76,12.674,12.687,300000.0
2009-03-03 22:31:00,12.77,12.81,12.77,12.81,250000.0
2009-03-03 22:32:00,12.672,12.783,12.664,12.664,250000.0
2009-03-03 22:33:00,12.804,12.806,12.706,12.806,600000.0
2009-03-03 22:34:00,12.808,12.808,12.775,12.791,400000.0
2009-03-03 22:35:00,12.754,12.778,12.719,12.757,250000.0
2009-03-03 22:36:00,12.785,12.785,12.652,12.749,400000.0
2009-03-03 22:37:00,12.749,12.824,12.719,12.767,450000.0
2009-03-03 22:38:00,12.733,12.8,12.714,12.775,550000.0
2009-03-03 22:39:00,12.736,12.808,12.685,12.712,350000.0
2009-03-03 22:40:00,12.78,12.78,12.68,12.749,250000.0
2009-03-03 22:41:00,12.734,12.778,12.705,12.76,400000.0
2009-03-03 22:42:00,12.777,12.777,12.662,12.739,500000.0
2009-03-03 22:43:00,12.718,12.781,12.718,12.781,150000.0
2009-03-03 22:44:00,12.789,12.79,12.687,12.778,500000.0
2009-03-03 22:45:00,12.804,12.804,12.685,12.685,300000.0
2009-03-03 22:46:00,12.68,12.813,12.68,12.803,450000.0
2009-03-03 22:47:00,12.786,12.803,12.659,12.803,550000.0
2009-03-03 22:48:00,12.759,12.818,12.693,12.708,450000.0
2009-03-03 22:49:00,12.8,12.824,12.685,12.685,400000.0
2009-03-03 22:50:00,12.776,12.823,12.675,12.775,1200000.0
2009-03-03 22:51:00,12.69,12.787,12.69,12.765,250000.0
2009-03-03 22:52:00,12.672,12.786,12.672,12.786,450000.0
2009-03-03 22:53:00,12.783,12.803,12.771,12.784,300000.0
2009-03-03 22:54:00,12.799,12.799,12.773,12.773,100000.0
2009-03-03 22:55:00,12.688,12.806,12.688,12.806,150000.0
2009-03-03 22:56:00,12.696,12.762,12.643,12.744,300000.0
2009-03-03 22:57:00,12.791,12.791,12.687,12.718,350000.0
2009-03-03 22:58:00,12.671,12.795,12.671,12.795,250000.0
2009-03-03 22:59:00,12.802,12.816,12.694,12.694,350000.0
2009-03-03 23:00:00,12.675,12.771,12.675,12.712,200000.0
2009-03-03 23:01:00,12.7,12.797,12.7,12.791,200000.0
2009-03-03 23:02:00,12.766,12.779,12.66,12.779,650000.0
2009-03-03 23:03:00,12.722,12.766,12.667,12.764,400000.0
2009-03-03 23:04:00,12.758,12.758,12.758,12.758,50000.0
2009-03-03 23:05:00,12.709,12.779,12.688,12.779,450000.0
2009-03-03 23:06:00,12.761,12.761,12.631,12.631,100000.0
2009-03-03 23:07:00,12.636,12.72,12.636,12.72,100000.0
2009-03-03 23:10:00,12.648,12.764,12.621,12.652,300000.0
2009-03-03 23:11:00,12.631,12.737,12.594,12.737,250000.0
2009-03-03 23:12:00,12.743,12.758,12.616,12.758,250000.0
2009-03-03 23:13:00,12.663,12.753,12.637,12.722,400000.0
2009-03-03 23:14:00,12.679,12.814,12.679,12.73,450000.0
2009-03-03 23:15:00,12.665,12.75,12.665,12.674,200000.0
2009-03-03 23:16:00,12.76,12.76,12.665,12.665,350000.0
2009-03-03 23:17:00,12.744,12.781,12.715,12.715,150000.0
2009-03-03 23:18:00,12.771,12.771,12.697,12.769,200000.0
2009-03-03 23:19:00,12.714,12.768,12.645,12.645,250000.0
2009-03-03 23:20:00,12.691,12.748,12.612,12.672,500000.0
2009-03-03 23:21:00,12.738,12.763,12.686,12.763,200000.0
2009-03-03 23:22:00,12.766,12.766,12.741,12.741,100000.0
2009-03-03 23:23:00,12.624,12.749,12.621,12.621,250000.0
2009-03-03 23:24:00,12.772,12.772,12.637,12.679,350000.0
2009-03-03 23:26:00,12.764,12.765,12.678,12.678,350000.0
2009-03-03 23:27:00,12.733,12.754,12.631,12.646,400000.0
2009-03-03 23:29:00,12.652,12.781,12.652,12.721,400000.0
2009-03-03 23:30:00,12.751,12.751,12.632,12.717,250000.0
2009-03-03 23:31:00,12.677,12.749,12.593,12.749,350000.0
2009-03-03 23:33:00,12.76,12.76,12.604,12.645,450000.0
2009-03-03 23:34:00,12.762,12.762,12.677,12.683,250000.0
2009-03-03 23:35:00,12.753,12.753,12.648,12.648,200000.0
2009-03-03 23:36:00,12.746,12.754,12.651,12.651,350000.0
2009-03-03 23:37:00,12.771,12.813,12.695,12.71,350000.0
2009-03-03 23:39:00,12.666,12.758,12.646,12.646,250000.0
2009-03-03 23:40:00,12.753,12.774,12.651,12.744,800000.0
2009-03-03 23:41:00,12.751,12.751,12.661,12.668,200000.0
2009-03-03 23:42:00,12.761,12.761,12.642,12.748,450000.0
2009-03-03 23:43:00,12.758,12.758,12.758,12.758,50000.0
2009-03-03 23:44:00,12.76,12.76,12.666,12.709,350000.0
2009-03-03 23:46:00,12.678,12.789,12.666,12.776,450000.0
2009-03-03 23:47:00,12.801,12.806,12.723,12.806,200000.0
2009-03-03 23:48:00,12.793,12.793,12.641,12.773,350000.0
2009-03-03 23:49:00,12.669,12.814,12.669,12.8,350000.0
2009-03-03 23:50:00,12.791,12.812,12.705,12.801,600000.0
2009-03-03 23:52:00,12.739,12.74,12.739,12.74,100000.0
2009-03-03 23:53:00,12.743,12.82,12.707,12.707,350000.0
2009-03-03 23:54:00,12.801,12.801,12.683,12.752,500000.0
2009-03-03 23:55:00,12.778,12.778,12.656,12.759,350000.0
2009-03-03 23:56:00,12.84,12.84,12.84,12.84,500000.0
2009-03-03 23:57:00,12.798,12.807,12.706,12.794,500000.0
2009-03-03 23:58:00,12.783,12.803,12.783,12.785,150000.0
2009-03-03 23:59:00,12.794,12.796,12.696,12.783,500000.0
2009-03-04 00:00:00,12.693,12.783,12.693,12.783,100000.0
2009-03-04 00:01:00,12.783,12.783,12.677,12.677,350000.0
2009-03-04 00:02:00,12.86,12.86,12.8,12.83,400000.0
2009-03-04 00:03:00,12.82,12.83,12.79,12.83,400000.0
2009-03-04 00:04:00,12.82,12.83,12.79,12.79,400000.0
2009-03-04 00:05:00,12.8,12.83,12.8,12.82,400000.0
2009-03-04 00:06:00,12.751,12.77,12.679,12.766,400000.0
2009-03-04 00:07:00,12.83,12.83,12.81,12.82,500000.0
2009-03-04 00:08:00,12.83,12.83,12.81,12.83,500000.0
2009-03-04 00:09:00,12.82,12.83,12.8,12.82,500000.0
2009-03-04 00:10:00,12.648,12.783,12.648,12.74,500000.0
2009-03-04 00:11:00,12.665,12.798,12.658,12.683,700000.0
2009-03-04 00:12:00,12.81,12.82,12.77,12.81,600000.0
2009-03-04 00:13:00,12.8,12.81,12.78,12.8,600000.0
2009-03-04 00:14:00,12.742,12.774,12.668,12.669,600000.0
2009-03-04 00:15:00,12.733,12.747,12.717,12.731,300000.0
2009-03-04 00:16:00,12.8,12.81,12.8,12.81,450000.0
2009-03-04 00:17:00,12.8,12.81,12.8,12.81,450000.0
2009-03-04 00:18:00,12.671,12.767,12.653,12.767,450000.0
2009-03-04 00:19:00,12.81,12.83,12.8,12.82,400000.0
2009-03-04 00:20:00,12.677,12.769,12.648,12.689,400000.0
2009-03-04 00:21:00,12.82,12.85,12.82,12.85,350000.0
2009-03-04 00:22:00,12.739,12.764,12.676,12.764,350000.0
2009-03-04 00:23:00,12.85,12.86,12.83,12.86,350000.0
2009-03-04 00:24:00,12.84,12.85,12.81,12.82,350000.0
2009-03-04 00:25:00,12.83,12.84,12.8,12.82,350000.0
2009-03-04 00:26:00,12.83,12.83,12.79,12.82,350000.0
2009-03-04 00:27:00,12.83,12.83,12.82,12.82,350000.0
2009-03-04 00:28:00,12.8,12.83,12.8,12.83,350000.0
2009-03-04 00:29:00,12.82,12.83,12.79,12.82,350000.0
2009-03-04 00:30:00,12.649,12.743,12.632,12.708,350000.0
2009-03-04 00:31:00,12.81,12.82,12.8,12.81,550000.0
2009-03-04 00:32:00,12.77,12.82,12.77,12.82,550000.0
2009-03-04 00:33:00,12.69,12.772,12.653,12.653,550000.0
2009-03-04 00:34:00,12.683,12.741,12.663,12.663,400000.0
2009-03-04 00:35:00,12.81,12.82,12.79,12.81,750000.0
2009-03-04 00:36:00,12.8,12.82,12.8,12.82,750000.0
2009-03-04 00:37:00,12.81,12.82,12.77,12.81,750000.0
2009-03-04 00:38:00,12.82,12.82,12.81,12.81,750000.0
2009-03-04 00:39:00,12.8,12.82,12.8,12.8,750000.0
2009-03-04 00:40:00,12.693,12.766,12.618,12.656,750000.0
2009-03-04 00:41:00,12.8,12.81,12.77,12.8,350000.0
2009-03-04 00:42:00,12.61,12.755,12.61,12.751,350000.0
2009-03-04 00:43:00,12.8,12.8,12.78,12.8,400000.0
2009-03-04 00:44:00,12.79,12.8,12.79,12.79,400000.0
2009-03-04 00:45:00,12.76,12.8,12.76,12.78,400000.0
2009-03-04 00:46:00,12.739,12.772,12.642,12.689,400000.0
2009-03-04 00:47:00,12.728,12.769,12.669,12.768,300000.0
2009-03-04 00:48:00,12.78,12.78,12.77,12.77,800000.0
2009-03-04 00:49:00,12.79,12.79,12.77,12.79,800000.0
2009-03-04 00:50:00,12.752,12.774,12.669,12.669,800000.0
2009-03-04 00:51:00,12.77,12.79,12.77,12.79,300000.0
2009-03-04 00:52:00,12.78,12.79,12.77,12.79,300000.0
2009-03-04 00:53:00,12.77,12.8,12.76,12.79,300000.0
2009-03-04 00:54:00,12.78,12.8,12.77,12.8,300000.0
2009-03-04 00:55:00,12.79,12.8,12.79,12.79,300000.0
2009-03-04 00:56:00,12.78,12.78,12.78,12.78,300000.0
2009-03-04 00:57:00,12.8,12.8,12.76,12.78,300000.0
2009-03-04 00:58:00,12.79,12.79,12.77,12.79,300000.0
2009-03-04 00:59:00,12.78,12.79,12.77,12.79,300000.0
2009-03-04 01:00:00,12.739,12.769,12.646,12.646,300000.0
2009-03-04 01:01:00,12.782,12.782,12.663,12.685,400000.0
2009-03-04 01:02:00,12.693,12.792,12.628,12.692,350000.0
2009-03-04 01:03:00,12.64,12.757,12.605,12.679,550000.0
2009-03-04 01:04:00,12.687,12.77,12.666,12.736,350000.0
2009-03-04 01:05:00,12.647,12.799,12.638,12.799,450000.0
2009-03-04 01:06:00,12.74,12.74,12.664,12.664,250000.0
2009-03-04 01:07:00,12.718,12.718,12.644,12.644,150000.0
2009-03-04 01:08:00,12.724,12.803,12.683,12.683,300000.0
2009-03-04 01:09:00,12.793,12.793,12.614,12.691,350000.0
2009-03-04 01:10:00,12.767,12.799,12.656,12.656,400000.0
2009-03-04 01:11:00,12.643,12.769,12.643,12.741,200000.0
2009-03-04 01:12:00,12.629,12.629,12.622,12.622,100000.0
2009-03-04 01:13:00,12.71,12.812,12.69,12.764,450000.0
2009-03-04 01:14:00,12.718,12.784,12.699,12.718,350000.0
2009-03-04 01:15:00,12.66,12.761,12.66,12.729,300000.0
2009-03-04 01:16:00,12.781,12.791,12.652,12.758,550000.0
2009-03-04 01:17:00,12.8,12.8,12.8,12.8,350000.0
2009-03-04 01:19:00,12.709,12.788,12.666,12.779,350000.0
2009-03-04 01:20:00,12.816,12.817,12.725,12.809,550000.0
2009-03-04 01:21:00,12.773,12.808,12.672,12.716,400000.0
2009-03-04 01:22:00,12.811,12.815,12.725,12.815,300000.0
2009-03-04 01:23:00,12.81,12.84,12.8,12.84,350000.0
2009-03-04 01:24:00,12.728,12.728,12.666,12.717,350000.0
2009-03-04 01:25:00,12.677,12.739,12.677,12.739,100000.0
2009-03-04 01:26:00,12.654,12.772,12.605,12.672,600000.0
2009-03-04 01:27:00,12.82,12.84,12.81,12.82,300000.0
2009-03-04 01:28:00,12.766,12.783,12.658,12.783,300000.0
2009-03-04 01:29:00,12.763,12.763,12.593,12.656,700000.0
2009-03-04 01:30:00,12.771,12.772,12.632,12.632,400000.0
2009-03-04 01:31:00,12.755,12.799,12.654,12.735,650000.0
2009-03-04 01:32:00,12.717,12.736,12.627,12.663,300000.0
2009-03-04 01:33:00,12.83,12.84,12.81,12.83,500000.0
2009-03-04 01:34:00,12.82,12.84,12.79,12.82,500000.0
2009-03-04 01:35:00,12.697,12.753,12.619,12.636,500000.0
2009-03-04 01:36:00,12.711,12.788,12.652,12.712,350000.0
2009-03-04 01:37:00,12.641,12.803,12.641,12.652,550000.0
2009-03-04 01:38:00,12.83,12.83,12.81,12.83,300000.0
2009-03-04 01:39:00,12.769,12.783,12.672,12.765,300000.0
2009-03-04 01:40:00,12.638,12.762,12.628,12.628,400000.0
2009-03-04 01:41:00,12.672,12.794,12.672,12.685,400000.0
2009-03-04 01:42:00,12.741,12.755,12.635,12.709,400000.0
2009-03-04 01:43:00,12.751,12.751,12.591,12.612,350000.0
2009-03-04 01:44:00,12.83,12.83,12.79,12.82,100000.0
2009-03-04 01:45:00,12.602,12.696,12.602,12.696,100000.0
2009-03-04 01:46:00,12.715,12.752,12.631,12.752,350000.0
2009-03-04 01:47:00,12.635,12.777,12.629,12.629,350000.0
2009-03-04 01:48:00,12.81,12.82,12.79,12.82,450000.0
2009-03-04 01:49:00,12.738,12.754,12.619,12.722,450000.0
2009-03-04 01:50:00,12.724,12.724,12.59,12.692,400000.0
2009-03-04 01:51:00,12.751,12.759,12.617,12.759,350000.0
2009-03-04 01:52:00,12.81,12.82,12.8,12.82,150000.0
2009-03-04 01:53:00,12.753,12.753,12.643,12.718,150000.0
2009-03-04 01:54:00,12.753,12.753,12.626,12.713,250000.0
2009-03-04 01:55:00,12.8,12.81,12.8,12.81,300000.0
2009-03-04 01:56:00,12.8,12.82,12.78,12.8,300000.0
2009-03-04 01:57:00,12.676,12.741,12.653,12.741,300000.0
2009-03-04 01:58:00,12.724,12.739,12.679,12.728,200000.0
2009-03-04 01:59:00,12.754,12.754,12.641,12.737,500000.0
2009-03-04 02:00:00,12.76,12.77,12.74,12.76,400000.0
2009-03-04 02:01:00,12.733,12.739,12.664,12.664,400000.0
2009-03-04 02:02:00,12.712,12.75,12.626,12.626,350000.0
2009-03-04 02:03:00,12.74,12.76,12.73,12.76,550000.0
2009-03-04 02:04:00,12.733,12.778,12.651,12.758,550000.0
2009-03-04 02:05:00,12.764,12.773,12.688,12.748,500000.0
2009-03-04 02:06:00,12.74,12.75,12.72,12.74,550000.0
2009-03-04 02:07:00,12.708,12.78,12.65,12.665,550000.0
2009-03-04 02:08:00,12.652,12.765,12.652,12.728,450000.0
2009-03-04 02:09:00,12.768,12.778,12.658,12.742,500000.0
2009-03-04 02:10:00,12.719,12.723,12.602,12.654,400000.0
2009-03-04 02:11:00,12.715,12.773,12.649,12.701,350000.0
2009-03-04 02:12:00,12.734,12.744,12.624,12.631,500000.0
2009-03-04 02:13:00,12.719,12.761,12.623,12.704,550000.0
2009-03-04 02:14:00,12.704,12.75,12.618,12.75,500000.0
2009-03-04 02:15:00,12.691,12.752,12.672,12.672,400000.0
2009-03-04 02:16:00,12.756,12.779,12.649,12.73,450000.0
2009-03-04 02:17:00,12.76,12.77,12.76,12.76,150000.0
2009-03-04 02:18:00,12.77,12.77,12.74,12.77,150000.0
2009-03-04 02:19:00,12.703,12.751,12.703,12.729,150000.0
2009-03-04 02:20:00,12.685,12.758,12.653,12.758,400000.0
2009-03-04 02:21:00,12.717,12.768,12.664,12.763,250000.0
2009-03-04 02:22:00,12.713,12.793,12.644,12.695,350000.0
2009-03-04 02:23:00,12.747,12.809,12.686,12.759,350000.0
2009-03-04 02:24:00,12.788,12.795,12.655,12.77,400000.0
2009-03-04 02:25:00,12.698,12.783,12.687,12.783,300000.0
2009-03-04 02:26:00,12.737,12.816,12.683,12.763,450000.0
2009-03-04 02:27:00,12.751,12.782,12.648,12.774,350000.0
2009-03-04 02:28:00,12.738,12.813,12.738,12.813,150000.0
2009-03-04 02:29:00,12.76,12.77,12.74,12.77,400000.0
2009-03-04 02:30:00,12.684,12.759,12.628,12.726,400000.0
2009-03-04 02:31:00,12.664,12.775,12.664,12.692,300000.0
2009-03-04 02:32:00,12.665,12.767,12.665,12.755,250000.0
2009-03-04 02:33:00,12.695,12.805,12.655,12.805,650000.0
2009-03-04 02:34:00,12.729,12.764,12.658,12.658,250000.0
2009-03-04 02:35:00,12.683,12.784,12.62,12.76,550000.0
2009-03-04 02:36:00,12.78,12.79,12.76,12.79,350000.0
2009-03-04 02:37:00,12.757,12.764,12.681,12.718,350000.0
2009-03-04 02:38:00,12.764,12.789,12.691,12.732,400000.0
2009-03-04 02:39:00,12.719,12.786,12.697,12.736,400000.0
2009-03-04 02:40:00,12.668,12.788,12.644,12.693,600000.0
2009-03-04 02:41:00,12.71,12.795,12.71,12.773,400000.0
2009-03-04 02:42:00,12.709,12.794,12.666,12.794,350000.0
2009-03-04 02:43:00,12.666,12.754,12.606,12.725,550000.0
2009-03-04 02:44:00,12.736,12.767,12.693,12.767,300000.0
2009-03-04 02:45:00,12.715,12.814,12.659,12.811,450000.0
2009-03-04 02:46:00,12.776,12.776,12.65,12.765,500000.0
2009-03-04 02:47:00,12.764,12.764,12.596,12.685,450000.0
2009-03-04 02:48:00,12.739,12.788,12.662,12.714,400000.0
2009-03-04 02:49:00,12.76,12.77,12.74,12.76,450000.0
2009-03-04 02:50:00,12.674,12.763,12.606,12.763,450000.0
2009-03-04 02:51:00,12.76,12.77,12.75,12.77,200000.0
2009-03-04 02:52:00,12.76,12.77,12.75,12.77,200000.0
2009-03-04 02:53:00,12.74,12.77,12.73,12.77,200000.0
2009-03-04 02:54:00,12.778,12.778,12.735,12.778,200000.0
2009-03-04 02:55:00,12.714,12.714,12.706,12.706,100000.0
2009-03-04 02:56:00,12.729,12.767,12.716,12.749,300000.0
2009-03-04 02:57:00,12.741,12.748,12.718,12.718,250000.0
2009-03-04 02:58:00,12.688,12.688,12.552,12.629,500000.0
2009-03-04 02:59:00,12.73,12.732,12.627,12.627,400000.0
2009-03-04 03:00:00,12.662,12.749,12.594,12.704,400000.0
2009-03-04 03:01:00,12.743,12.743,12.637,12.699,350000.0
2009-03-04 03:02:00,12.711,12.711,12.596,12.596,400000.0
2009-03-04 03:03:00,12.661,12.684,12.571,12.684,350000.0
2009-03-04 03:04:00,12.683,12.734,12.616,12.652,550000.0
2009-03-04 03:05:00,12.595,12.784,12.56,12.65,500000.0
2009-03-04 03:06:00,12.673,12.693,12.574,12.604,700000.0
2009-03-04 03:07:00,12.626,12.691,12.552,12.58,350000.0
2009-03-04 03:08:00,12.653,12.689,12.565,12.654,350000.0
2009-03-04 03:09:00,12.722,12.722,12.59,12.72,600000.0
2009-03-04 03:10:00,12.57,12.692,12.57,12.575,250000.0
2009-03-04 03:11:00,12.693,12.712,12.584,12.703,350000.0
2009-03-04 03:12:00,12.543,12.688,12.543,12.688,350000.0
2009-03-04 03:13:00,12.738,12.739,12.629,12.693,450000.0
2009-03-04 03:14:00,12.625,12.738,12.625,12.708,500000.0
2009-03-04 03:15:00,12.78,12.79,12.76,12.78,400000.0
2009-03-04 03:16:00,12.694,12.736,12.604,12.693,400000.0
2009-03-04 03:17:00,12.723,12.76,12.676,12.676,250000.0
2009-03-04 03:18:00,12.666,12.728,12.641,12.728,300000.0
2009-03-04 03:19:00,12.79,12.79,12.78,12.78,400000.0
2009-03-04 03:20:00,12.67,12.751,12.64,12.666,400000.0
2009-03-04 03:21:00,12.655,12.733,12.593,12.656,350000.0
2009-03-04 03:22:00,12.708,12.743,12.626,12.702,350000.0
2009-03-04 03:23:00,12.696,12.73,12.64,12.661,350000.0
2009-03-04 03:24:00,12.679,12.722,12.595,12.716,400000.0
2009-03-04 03:25:00,12.699,12.721,12.613,12.665,450000.0
2009-03-04 03:26:00,12.659,12.742,12.64,12.69,300000.0
2009-03-04 03:27:00,12.81,12.81,12.79,12.8,500000.0
2009-03-04 03:28:00,12.716,12.732,12.618,12.653,500000.0
2009-03-04 03:29:00,12.632,12.719,12.583,12.692,450000.0
2009-03-04 03:30:00,12.69,12.718,12.606,12.718,400000.0
2009-03-04 03:31:00,12.715,12.755,12.642,12.755,350000.0
2009-03-04 03:32:00,12.698,12.759,12.643,12.759,350000.0
2009-03-04 03:33:00,12.636,12.729,12.61,12.649,400000.0
2009-03-04 03:34:00,12.627,12.717,12.627,12.647,300000.0
2009-03-04 03:35:00,12.684,12.756,12.619,12.728,500000.0
2009-03-04 03:36:00,12.682,12.762,12.628,12.731,450000.0
2009-03-04 03:37:00,12.681,12.766,12.681,12.742,450000.0
2009-03-04 03:38:00,12.627,12.763,12.622,12.676,500000.0
2009-03-04 03:39:00,12.758,12.758,12.68,12.748,350000.0
2009-03-04 03:40:00,12.753,12.759,12.667,12.715,350000.0
2009-03-04 03:41:00,12.738,12.75,12.653,12.667,400000.0
2009-03-04 03:42:00,12.81,12.81,12.78,12.8,400000.0
2009-03-04 03:43:00,12.81,12.81,12.79,12.8,400000.0
2009-03-04 03:44:00,12.765,12.773,12.647,12.733,400000.0
2009-03-04 03:45:00,12.625,12.745,12.592,12.592,550000.0
2009-03-04 03:46:00,12.705,12.742,12.639,12.705,450000.0
2009-03-04 03:47:00,12.742,12.742,12.635,12.738,500000.0
2009-03-04 03:48:00,12.675,12.733,12.6,12.665,350000.0
2009-03-04 03:49:00,12.72,12.72,12.611,12.72,350000.0
2009-03-04 03:50:00,12.728,12.751,12.676,12.734,550000.0
2009-03-04 03:51:00,12.742,12.758,12.676,12.758,250000.0
2009-03-04 03:52:00,12.721,12.721,12.604,12.643,400000.0
2009-03-04 03:53:00,12.658,12.742,12.594,12.716,450000.0
2009-03-04 03:54:00,12.674,12.754,12.67,12.737,400000.0
2009-03-04 03:55:00,12.668,12.684,12.641,12.659,350000.0
2009-03-04 03:56:00,12.75,12.783,12.658,12.662,450000.0
2009-03-04 03:58:00,12.645,12.726,12.645,12.725,400000.0
2009-03-04 03:59:00,12.751,12.751,12.642,12.673,500000.0
2009-03-04 04:00:00,12.683,12.683,12.594,12.594,100000.0
2009-03-04 04:01:00,12.726,12.726,12.638,12.676,350000.0
2009-03-04 04:02:00,12.704,12.748,12.618,12.659,400000.0
2009-03-04 04:03:00,12.745,12.772,12.631,12.631,450000.0
2009-03-04 04:04:00,12.622,12.784,12.622,12.724,350000.0
2009-03-04 04:05:00,12.725,12.747,12.639,12.639,550000.0
2009-03-04 04:06:00,12.644,12.731,12.598,12.635,400000.0
2009-03-04 04:07:00,12.73,12.753,12.655,12.722,350000.0
2009-03-04 04:08:00,12.745,12.745,12.617,12.679,350000.0
2009-03-04 04:09:00,12.675,12.757,12.636,12.757,750000.0
2009-03-04 04:10:00,12.729,12.756,12.664,12.715,450000.0
2009-03-04 04:11:00,12.663,12.763,12.627,12.674,450000.0
2009-03-04 04:12:00,12.755,12.761,12.654,12.731,350000.0
2009-03-04 04:13:00,12.627,12.766,12.627,12.655,400000.0
2009-03-04 04:14:00,12.69,12.752,12.623,12.676,350000.0
2009-03-04 04:15:00,12.676,12.76,12.676,12.753,550000.0
2009-03-04 04:16:00,12.754,12.756,12.656,12.743,500000.0
2009-03-04 04:17:00,12.774,12.778,12.704,12.776,450000.0
2009-03-04 04:18:00,12.691,12.746,12.641,12.74,400000.0
2009-03-04 04:19:00,12.683,12.74,12.634,12.634,350000.0
2009-03-04 04:20:00,12.681,12.761,12.667,12.687,500000.0
2009-03-04 04:21:00,12.642,12.79,12.642,12.673,400000.0
2009-03-04 04:23:00,12.733,12.768,12.679,12.736,350000.0
2009-03-04 04:24:00,12.8,12.8,12.79,12.8,500000.0
2009-03-04 04:25:00,12.682,12.749,12.665,12.728,500000.0
2009-03-04 04:26:00,12.661,12.776,12.661,12.772,400000.0
2009-03-04 04:27:00,12.774,12.774,12.632,12.657,400000.0
2009-03-04 04:29:00,12.774,12.774,12.622,12.658,1000000.0
2009-03-04 04:30:00,12.729,12.784,12.629,12.724,500000.0
2009-03-04 04:31:00,12.712,12.753,12.675,12.753,350000.0
2009-03-04 04:32:00,12.773,12.786,12.702,12.754,250000.0
2009-03-04 04:33:00,12.77,12.812,12.716,12.771,550000.0
2009-03-04 04:34:00,12.665,12.779,12.66,12.747,550000.0
2009-03-04 04:35:00,12.669,12.791,12.658,12.705,450000.0
2009-03-04 04:36:00,12.714,12.796,12.662,12.796,350000.0
2009-03-04 04:37:00,12.743,12.743,12.654,12.654,100000.0
2009-03-04 04:38:00,12.663,12.753,12.663,12.716,500000.0
2009-03-04 04:39:00,12.757,12.813,12.672,12.769,1150000.0
2009-03-04 04:40:00,12.783,12.808,12.678,12.784,500000.0
2009-03-04 04:41:00,12.665,12.763,12.662,12.67,450000.0
2009-03-04 04:42:00,12.742,12.802,12.686,12.772,400000.0
2009-03-04 04:43:00,12.633,12.743,12.616,12.74,350000.0
2009-03-04 04:44:00,12.746,12.822,12.725,12.754,550000.0
2009-03-04 04:45:00,12.728,12.809,12.728,12.763,550000.0
2009-03-04 04:46:00,12.801,12.809,12.688,12.807,350000.0
2009-03-04 04:47:00,12.686,12.788,12.686,12.787,350000.0
2009-03-04 04:48:00,12.763,12.763,12.749,12.749,100000.0
2009-03-04 04:49:00,12.778,12.778,12.778,12.778,50000.0
2009-03-04 04:50:00,12.747,12.774,12.671,12.765,500000.0
2009-03-04 04:51:00,12.743,12.804,12.673,12.772,550000.0
2009-03-04 04:52:00,12.782,12.782,12.654,12.777,400000.0
2009-03-04 04:53:00,12.773,12.773,12.658,12.745,500000.0
2009-03-04 04:54:00,12.636,12.753,12.607,12.753,350000.0
2009-03-04 04:55:00,12.772,12.792,12.638,12.638,350000.0
2009-03-04 04:56:00,12.77,12.79,12.76,12.79,100000.0
2009-03-04 04:57:00,12.69,12.73,12.69,12.73,100000.0
2009-03-04 04:58:00,12.673,12.794,12.673,12.781,400000.0
2009-03-04 04:59:00,12.772,12.813,12.678,12.785,350000.0
2009-03-04 05:00:00,12.758,12.778,12.709,12.729,950000.0
2009-03-04 05:01:00,12.778,12.802,12.764,12.773,400000.0
2009-03-04 05:02:00,12.803,12.803,12.737,12.776,400000.0
2009-03-04 05:03:00,12.699,12.776,12.641,12.709,650000.0
2009-03-04 05:04:00,12.789,12.789,12.732,12.732,100000.0
2009-03-04 05:05:00,12.808,12.84,12.703,12.703,450000.0
2009-03-04 05:06:00,12.711,12.788,12.652,12.712,350000.0
2009-03-04 05:07:00,12.704,12.808,12.693,12.693,250000.0
2009-03-04 05:08:00,12.724,12.779,12.724,12.779,100000.0
2009-03-04 05:09:00,12.692,12.772,12.638,12.741,450000.0
2009-03-04 05:10:00,12.694,12.73,12.683,12.683,200000.0
2009-03-04 05:11:00,12.76,12.76,12.73,12.75,400000.0
2009-03-04 05:12:00,12.705,12.792,12.705,12.784,400000.0
2009-03-04 05:13:00,12.771,12.771,12.699,12.702,150000.0
2009-03-04 05:14:00,12.736,12.741,12.693,12.725,400000.0
2009-03-04 05:15:00,12.798,12.798,12.681,12.776,450000.0
2009-03-04 05:16:00,12.759,12.781,12.694,12.781,250000.0
2009-03-04 05:17:00,12.738,12.752,12.67,12.703,500000.0
2009-03-04 05:18:00,12.752,12.802,12.71,12.783,350000.0
2009-03-04 05:19:00,12.782,12.783,12.648,12.648,350000.0
2009-03-04 05:20:00,12.741,12.763,12.651,12.651,550000.0
2009-03-04 05:21:00,12.76,12.77,12.76,12.77,250000.0
2009-03-04 05:22:00,12.784,12.784,12.682,12.682,250000.0
2009-03-04 05:23:00,12.75,12.75,12.75,12.75,400000.0
2009-03-04 05:24:00,12.77,12.77,12.76,12.77,400000.0
2009-03-04 05:25:00,12.651,12.784,12.643,12.729,400000.0
2009-03-04 05:26:00,12.75,12.75,12.75,12.75,350000.0
2009-03-04 05:27:00,12.77,12.77,12.76,12.77,350000.0
2009-03-04 05:28:00,12.76,12.77,12.74,12.76,350000.0
2009-03-04 05:29:00,12.735,12.772,12.735,12.772,350000.0
2009-03-04 05:30:00,12.739,12.773,12.685,12.744,650000.0
2009-03-04 05:31:00,12.759,12.759,12.663,12.663,150000.0
2009-03-04 05:32:00,12.738,12.778,12.652,12.733,400000.0
2009-03-04 05:33:00,12.74,12.776,12.63,12.72,400000.0
2009-03-04 05:34:00,12.743,12.833,12.658,12.658,550000.0
2009-03-04 05:35:00,12.759,12.759,12.627,12.627,350000.0
2009-03-04 05:36:00,12.766,12.766,12.622,12.622,400000.0
2009-03-04 05:37:00,12.746,12.752,12.729,12.741,300000.0
2009-03-04 05:38:00,12.707,12.807,12.676,12.717,500000.0
2009-03-04 05:39:00,12.755,12.77,12.645,12.77,600000.0
2009-03-04 05:40:00,12.755,12.765,12.648,12.749,350000.0
2009-03-04 05:41:00,12.79,12.79,12.689,12.756,500000.0
2009-03-04 05:42:00,12.678,12.678,12.656,12.656,100000.0
2009-03-04 05:43:00,12.754,12.766,12.652,12.733,300000.0
2009-03-04 05:44:00,12.705,12.789,12.654,12.77,500000.0
2009-03-04 05:45:00,12.726,12.766,12.646,12.731,500000.0
2009-03-04 05:46:00,12.679,12.762,12.617,12.753,400000.0
2009-03-04 05:47:00,12.748,12.748,12.628,12.628,300000.0
2009-03-04 05:48:00,12.708,12.756,12.655,12.697,350000.0
2009-03-04 05:49:00,12.748,12.757,12.644,12.746,550000.0
2009-03-04 05:50:00,12.682,12.754,12.622,12.754,400000.0
2009-03-04 05:51:00,12.716,12.716,12.595,12.627,450000.0
2009-03-04 05:52:00,12.693,12.75,12.612,12.676,350000.0
2009-03-04 05:53:00,12.625,12.748,12.625,12.651,350000.0
2009-03-04 05:54:00,12.714,12.768,12.656,12.674,350000.0
2009-03-04 05:55:00,12.672,12.749,12.639,12.692,350000.0
2009-03-04 05:56:00,12.76,12.768,12.674,12.759,400000.0
2009-03-04 05:57:00,12.722,12.735,12.634,12.649,250000.0
2009-03-04 05:58:00,12.678,12.762,12.62,12.73,500000.0
2009-03-04 05:59:00,12.773,12.78,12.742,12.742,250000.0
2009-03-04 06:00:00,12.682,12.787,12.63,12.63,900000.0
2009-03-04 06:01:00,12.755,12.781,12.627,12.767,350000.0
2009-03-04 06:02:00,12.644,12.747,12.644,12.661,250000.0
2009-03-04 06:03:00,12.777,12.777,12.598,12.634,350000.0
2009-03-04 06:04:00,12.73,12.73,12.655,12.655,300000.0
2009-03-04 06:05:00,12.646,12.75,12.641,12.731,350000.0
2009-03-04 06:07:00,12.721,12.721,12.625,12.625,100000.0
2009-03-04 06:08:00,12.711,12.749,12.614,12.691,500000.0
2009-03-04 06:09:00,12.7,12.741,12.615,12.719,900000.0
2009-03-04 06:10:00,12.714,12.729,12.603,12.674,400000.0
2009-03-04 06:11:00,12.633,12.725,12.605,12.684,550000.0
2009-03-04 06:12:00,12.723,12.765,12.642,12.73,400000.0
2009-03-04 06:13:00,12.651,12.76,12.633,12.694,550000.0
2009-03-04 06:14:00,12.725,12.745,12.633,12.701,400000.0
2009-03-04 06:15:00,12.721,12.721,12.587,12.587,400000.0
2009-03-04 06:16:00,12.708,12.755,12.615,12.755,450000.0
2009-03-04 06:17:00,12.655,12.655,12.6,12.649,200000.0
2009-03-04 06:18:00,12.655,12.732,12.632,12.722,350000.0
2009-03-04 06:19:00,12.742,12.758,12.661,12.73,200000.0
2009-03-04 06:20:00,12.688,12.706,12.591,12.593,500000.0
2009-03-04 06:21:00,12.747,12.776,12.642,12.642,550000.0
2009-03-04 06:22:00,12.761,12.761,12.673,12.748,250000.0
2009-03-04 06:23:00,12.758,12.769,12.65,12.714,400000.0
2009-03-04 06:24:00,12.721,12.74,12.651,12.74,400000.0
2009-03-04 06:25:00,12.661,12.746,12.619,12.697,400000.0
2009-03-04 06:26:00,12.743,12.76,12.623,12.73,650000.0
2009-03-04 06:27:00,12.773,12.774,12.649,12.737,650000.0
2009-03-04 06:28:00,12.727,12.728,12.573,12.728,250000.0
2009-03-04 06:29:00,12.612,12.737,12.612,12.639,550000.0
2009-03-04 06:30:00,12.673,12.708,12.576,12.604,450000.0
2009-03-04 06:31:00,12.609,12.72,12.568,12.675,350000.0
2009-03-04 06:32:00,12.681,12.725,12.612,12.723,500000.0
2009-03-04 06:33:00,12.637,12.695,12.592,12.695,400000.0
2009-03-04 06:34:00,12.749,12.781,12.64,12.708,500000.0
2009-03-04 06:35:00,12.621,12.709,12.581,12.709,250000.0
2009-03-04 06:36:00,12.613,12.733,12.613,12.621,250000.0
2009-03-04 06:37:00,12.696,12.763,12.621,12.664,300000.0
2009-03-04 06:38:00,12.638,12.758,12.638,12.736,300000.0
2009-03-04 06:39:00,12.626,12.784,12.614,12.705,950000.0
2009-03-04 06:40:00,12.714,12.719,12.57,12.678,450000.0
2009-03-04 06:41:00,12.685,12.696,12.581,12.622,350000.0
2009-03-04 06:42:00,12.687,12.725,12.616,12.654,350000.0
2009-03-04 06:43:00,12.663,12.751,12.653,12.657,550000.0
2009-03-04 06:44:00,12.713,12.713,12.6,12.707,450000.0
2009-03-04 06:45:00,12.667,12.682,12.541,12.666,550000.0
2009-03-04 06:46:00,12.632,12.729,12.615,12.682,550000.0
2009-03-04 06:47:00,12.59,12.692,12.573,12.573,250000.0
2009-03-04 06:48:00,12.663,12.663,12.556,12.604,400000.0
2009-03-04 06:49:00,12.579,12.693,12.525,12.67,800000.0
2009-03-04 06:50:00,12.631,12.69,12.576,12.588,400000.0
2009-03-04 06:51:00,12.684,12.736,12.621,12.696,400000.0
2009-03-04 06:52:00,12.578,12.668,12.562,12.649,350000.0
2009-03-04 06:53:00,12.62,12.672,12.557,12.672,300000.0
2009-03-04 06:54:00,12.67,12.704,12.576,12.651,550000.0
2009-03-04 06:55:00,12.681,12.682,12.563,12.636,550000.0
2009-03-04 06:56:00,12.63,12.758,12.584,12.586,550000.0
2009-03-04 06:57:00,12.637,12.738,12.609,12.64,550000.0
2009-03-04 06:58:00,12.669,12.681,12.566,12.573,450000.0
2009-03-04 06:59:00,12.639,12.73,12.601,12.601,650000.0
2009-03-04 07:00:00,12.691,12.721,12.617,12.721,350000.0
2009-03-04 07:01:00,12.663,12.757,12.588,12.588,350000.0
2009-03-04 07:02:00,12.703,12.703,12.556,12.642,350000.0
2009-03-04 07:03:00,12.589,12.702,12.589,12.677,500000.0
2009-03-04 07:04:00,12.7,12.7,12.586,12.644,550000.0
2009-03-04 07:05:00,12.72,12.72,12.69,12.71,350000.0
2009-03-04 07:06:00,12.599,12.724,12.583,12.583,350000.0
2009-03-04 07:07:00,12.675,12.711,12.58,12.661,400000.0
2009-03-04 07:08:00,12.652,12.664,12.593,12.596,250000.0
2009-03-04 07:09:00,12.592,12.683,12.57,12.57,400000.0
2009-03-04 07:10:00,12.693,12.693,12.572,12.667,350000.0
2009-03-04 07:11:00,12.614,12.722,12.582,12.604,500000.0
2009-03-04 07:12:00,12.594,12.727,12.594,12.682,400000.0
2009-03-04 07:13:00,12.69,12.714,12.59,12.59,350000.0
2009-03-04 07:14:00,12.593,12.68,12.593,12.627,400000.0
2009-03-04 07:15:00,12.687,12.734,12.604,12.685,400000.0
2009-03-04 07:16:00,12.746,12.746,12.576,12.717,350000.0
2009-03-04 07:17:00,12.662,12.74,12.603,12.74,350000.0
2009-03-04 07:18:00,12.665,12.688,12.625,12.634,400000.0
2009-03-04 07:19:00,12.72,12.72,12.58,12.666,550000.0
2009-03-04 07:20:00,12.659,12.685,12.595,12.637,350000.0
2009-03-04 07:21:00,12.689,12.708,12.562,12.708,400000.0
2009-03-04 07:22:00,12.611,12.682,12.592,12.593,450000.0
2009-03-04 07:23:00,12.638,12.779,12.594,12.594,500000.0
2009-03-04 07:24:00,12.654,12.677,12.58,12.609,500000.0
2009-03-04 07:25:00,12.601,12.688,12.535,12.572,550000.0
2009-03-04 07:26:00,12.691,12.714,12.589,12.689,400000.0
2009-03-04 07:27:00,12.616,12.704,12.605,12.685,350000.0
2009-03-04 07:28:00,12.638,12.699,12.58,12.653,550000.0
2009-03-04 07:29:00,12.688,12.73,12.593,12.629,500000.0
2009-03-04 07:30:00,12.527,12.678,12.527,12.557,500000.0
2009-03-04 07:31:00,12.613,12.736,12.611,12.696,350000.0
2009-03-04 07:32:00,12.622,12.692,12.568,12.621,250000.0
2009-03-04 07:33:00,12.69,12.69,12.536,12.558,500000.0
2009-03-04 07:34:00,12.738,12.749,12.586,12.626,250000.0
2009-03-04 07:35:00,12.618,12.697,12.558,12.697,400000.0
2009-03-04 07:36:00,12.661,12.699,12.559,12.605,650000.0
2009-03-04 07:37:00,12.641,12.686,12.584,12.59,500000.0
2009-03-04 07:38:00,12.578,12.705,12.578,12.637,400000.0
2009-03-04 07:39:00,12.665,12.697,12.573,12.691,400000.0
2009-03-04 07:40:00,12.641,12.747,12.612,12.633,400000.0
2009-03-04 07:41:00,12.642,12.738,12.63,12.668,400000.0
2009-03-04 07:42:00,12.622,12.733,12.599,12.686,500000.0
2009-03-04 07:43:00,12.627,12.651,12.56,12.61,400000.0
2009-03-04 07:44:00,12.638,12.723,12.638,12.641,400000.0
2009-03-04 07:45:00,12.697,12.724,12.625,12.625,300000.0
2009-03-04 07:46:00,12.565,12.69,12.542,12.69,350000.0
2009-03-04 07:47:00,12.7,12.723,12.592,12.719,450000.0
2009-03-04 07:48:00,12.645,12.704,12.595,12.704,350000.0
2009-03-04 07:49:00,12.685,12.708,12.579,12.681,550000.0
2009-03-04 07:50:00,12.693,12.701,12.593,12.632,400000.0
2009-03-04 07:51:00,12.683,12.736,12.615,12.727,450000.0
2009-03-04 07:52:00,12.654,12.699,12.565,12.609,500000.0
2009-03-04 07:53:00,12.649,12.658,12.569,12.569,350000.0
2009-03-04 07:54:00,12.595,12.685,12.587,12.587,350000.0
2009-03-04 07:55:00,12.648,12.701,12.58,12.668,350000.0
2009-03-04 07:56:00,12.64,12.661,12.582,12.616,300000.0
2009-03-04 07:57:00,12.6,12.668,12.589,12.668,250000.0
2009-03-04 07:58:00,12.672,12.698,12.631,12.683,400000.0
2009-03-04 07:59:00,12.666,12.68,12.56,12.68,400000.0
2009-03-04 08:00:00,12.588,12.693,12.586,12.642,350000.0
2009-03-04 08:01:00,12.638,12.677,12.542,12.542,400000.0
2009-03-04 08:02:00,12.652,12.699,12.576,12.662,350000.0
2009-03-04 08:03:00,12.615,12.686,12.54,12.601,450000.0
2009-03-04 08:04:00,12.645,12.679,12.562,12.598,350000.0
2009-03-04 08:05:00,12.689,12.698,12.55,12.615,350000.0
2009-03-04 08:06:00,12.678,12.678,12.578,12.652,400000.0
2009-03-04 08:07:00,12.681,12.698,12.564,12.661,500000.0
2009-03-04 08:08:00,12.615,12.708,12.58,12.708,400000.0
2009-03-04 08:09:00,12.588,12.672,12.549,12.608,550000.0
2009-03-04 08:10:00,12.679,12.688,12.573,12.599,400000.0
2009-03-04 08:11:00,12.651,12.667,12.537,12.648,450000.0
2009-03-04 08:12:00,12.693,12.706,12.597,12.706,400000.0
2009-03-04 08:13:00,12.551,12.673,12.551,12.616,500000.0
2009-03-04 08:14:00,12.642,12.642,12.569,12.569,500000.0
2009-03-04 08:15:00,12.661,12.673,12.562,12.577,400000.0
2009-03-04 08:16:00,12.655,12.685,12.544,12.673,550000.0
2009-03-04 08:17:00,12.588,12.678,12.513,12.678,400000.0
2009-03-04 08:18:00,12.684,12.704,12.568,12.615,300000.0
2009-03-04 08:19:00,12.709,12.709,12.591,12.614,550000.0
2009-03-04 08:20:00,12.603,12.689,12.557,12.689,400000.0
2009-03-04 08:21:00,12.708,12.708,12.536,12.66,400000.0
2009-03-04 08:22:00,12.659,12.702,12.565,12.592,350000.0
2009-03-04 08:23:00,12.599,12.687,12.56,12.654,350000.0
2009-03-04 08:24:00,12.628,12.689,12.612,12.612,350000.0
2009-03-04 08:25:00,12.636,12.673,12.58,12.605,400000.0
2009-03-04 08:26:00,12.654,12.662,12.616,12.616,250000.0
2009-03-04 08:27:00,12.663,12.756,12.648,12.705,400000.0
2009-03-04 08:28:00,12.63,12.679,12.588,12.629,450000.0
2009-03-04 08:29:00,12.641,12.715,12.633,12.633,400000.0
2009-03-04 08:30:00,12.619,12.748,12.619,12.727,500000.0
2009-03-04 08:31:00,12.704,12.727,12.625,12.642,450000.0
2009-03-04 08:32:00,12.695,12.726,12.619,12.711,450000.0
2009-03-04 08:33:00,12.623,12.715,12.577,12.634,450000.0
2009-03-04 08:34:00,12.601,12.772,12.601,12.644,550000.0
2009-03-04 08:35:00,12.577,12.689,12.568,12.664,550000.0
2009-03-04 08:36:00,12.65,12.713,12.593,12.593,400000.0
2009-03-04 08:37:00,12.672,12.692,12.553,12.67,400000.0
2009-03-04 08:38:00,12.615,12.729,12.615,12.666,550000.0
2009-03-04 08:39:00,12.701,12.784,12.627,12.627,400000.0
2009-03-04 08:40:00,12.704,12.704,12.59,12.686,350000.0
2009-03-04 08:41:00,12.604,12.708,12.58,12.599,350000.0
2009-03-04 08:42:00,12.69,12.716,12.597,12.687,350000.0
2009-03-04 08:43:00,12.617,12.725,12.617,12.685,350000.0
2009-03-04 08:44:00,12.676,12.716,12.6,12.637,400000.0
2009-03-04 08:45:00,12.718,12.718,12.651,12.653,350000.0
2009-03-04 08:46:00,12.641,12.698,12.615,12.653,550000.0
2009-03-04 08:47:00,12.634,12.693,12.573,12.693,250000.0
2009-03-04 08:48:00,12.654,12.732,12.644,12.678,500000.0
2009-03-04 08:49:00,12.669,12.735,12.607,12.721,350000.0
2009-03-04 08:50:00,12.625,12.682,12.579,12.579,550000.0
2009-03-04 08:51:00,12.651,12.738,12.623,12.7,350000.0
2009-03-04 08:52:00,12.64,12.713,12.594,12.713,350000.0
2009-03-04 08:53:00,12.628,12.731,12.605,12.702,400000.0
2009-03-04 08:54:00,12.729,12.729,12.574,12.622,400000.0
2009-03-04 08:55:00,12.7,12.735,12.583,12.583,450000.0
2009-03-04 08:56:00,12.616,12.741,12.6,12.6,450000.0
2009-03-04 08:57:00,12.648,12.743,12.642,12.653,350000.0
2009-03-04 08:58:00,12.718,12.718,12.583,12.657,350000.0
2009-03-04 08:59:00,12.688,12.72,12.638,12.674,400000.0
2009-03-04 09:00:00,12.688,12.73,12.604,12.615,1500000.0
2009-03-04 09:01:00,12.65,12.692,12.592,12.666,1250000.0
2009-03-04 09:02:00,12.544,12.67,12.527,12.67,400000.0
2009-03-04 09:03:00,12.655,12.718,12.595,12.718,1300000.0
2009-03-04 09:04:00,12.693,12.74,12.652,12.655,450000.0
2009-03-04 09:05:00,12.694,12.727,12.652,12.712,1800000.0
2009-03-04 09:06:00,12.687,12.687,12.608,12.678,1250000.0
2009-03-04 09:07:00,12.685,12.708,12.605,12.691,500000.0
2009-03-04 09:08:00,12.667,12.747,12.607,12.686,550000.0
2009-03-04 09:09:00,12.654,12.729,12.618,12.62,500000.0
2009-03-04 09:10:00,12.627,12.716,12.573,12.622,450000.0
2009-03-04 09:11:00,12.679,12.724,12.623,12.675,1900000.0
2009-03-04 09:12:00,12.663,12.776,12.64,12.696,550000.0
2009-03-04 09:13:00,12.675,12.723,12.604,12.687,1450000.0
2009-03-04 09:14:00,12.649,12.757,12.649,12.711,400000.0
2009-03-04 09:15:00,12.709,12.714,12.604,12.663,450000.0
2009-03-04 09:16:00,12.717,12.717,12.569,12.652,1500000.0
2009-03-04 09:17:00,12.655,12.679,12.618,12.656,1500000.0
2009-03-04 09:18:00,12.671,12.749,12.641,12.641,1650000.0
2009-03-04 09:19:00,12.698,12.698,12.534,12.59,500000.0
2009-03-04 09:20:00,12.612,12.689,12.597,12.688,350000.0
2009-03-04 09:21:00,12.665,12.674,12.596,12.596,450000.0
2009-03-04 09:22:00,12.685,12.685,12.583,12.609,400000.0
2009-03-04 09:23:00,12.675,12.686,12.568,12.686,400000.0
2009-03-04 09:24:00,12.624,12.711,12.624,12.631,350000.0
2009-03-04 09:25:00,12.623,12.706,12.553,12.672,400000.0
2009-03-04 09:26:00,12.619,12.711,12.594,12.698,350000.0
2009-03-04 09:27:00,12.716,12.716,12.604,12.678,400000.0
2009-03-04 09:28:00,12.639,12.754,12.619,12.646,1550000.0
2009-03-04 09:29:00,12.634,12.704,12.582,12.6,1400000.0
2009-03-04 09:30:00,12.663,12.75,12.617,12.659,450000.0
2009-03-04 09:31:00,12.698,12.698,12.577,12.671,400000.0
2009-03-04 09:32:00,12.611,12.612,12.574,12.612,350000.0
2009-03-04 09:33:00,12.655,12.683,12.598,12.598,400000.0
2009-03-04 09:34:00,12.609,12.757,12.586,12.611,1950000.0
2009-03-04 09:35:00,12.72,12.72,12.596,12.64,350000.0
2009-03-04 09:36:00,12.604,12.702,12.597,12.617,1600000.0
2009-03-04 09:37:00,12.574,12.724,12.574,12.724,500000.0
2009-03-04 09:38:00,12.626,12.694,12.605,12.641,500000.0
2009-03-04 09:39:00,12.64,12.743,12.635,12.635,550000.0
2009-03-04 09:40:00,12.685,12.727,12.595,12.727,500000.0
2009-03-04 09:41:00,12.71,12.71,12.618,12.701,250000.0
2009-03-04 09:42:00,12.74,12.74,12.72,12.74,550000.0
2009-03-04 09:43:00,12.634,12.697,12.557,12.697,550000.0
2009-03-04 09:44:00,12.586,12.741,12.586,12.741,400000.0
2009-03-04 09:45:00,12.725,12.725,12.627,12.634,450000.0
2009-03-04 09:46:00,12.623,12.707,12.596,12.664,350000.0
2009-03-04 09:47:00,12.71,12.71,12.574,12.675,400000.0
2009-03-04 09:48:00,12.571,12.706,12.562,12.624,400000.0
2009-03-04 09:49:00,12.606,12.681,12.579,12.651,400000.0
2009-03-04 09:50:00,12.588,12.747,12.565,12.711,800000.0
2009-03-04 09:51:00,12.686,12.686,12.571,12.571,400000.0
2009-03-04 09:52:00,12.651,12.686,12.569,12.681,400000.0
2009-03-04 09:53:00,12.659,12.706,12.573,12.661,450000.0
2009-03-04 09:54:00,12.697,12.722,12.585,12.687,750000.0
2009-03-04 09:55:00,12.728,12.728,12.593,12.688,450000.0
2009-03-04 09:56:00,12.682,12.72,12.581,12.69,550000.0
2009-03-04 09:57:00,12.658,12.675,12.6,12.675,350000.0
2009-03-04 09:58:00,12.635,12.7,12.603,12.603,400000.0
2009-03-04 09:59:00,12.77,12.77,12.76,12.76,600000.0
2009-03-04 10:00:00,12.6,12.677,12.586,12.671,600000.0
2009-03-04 10:01:00,12.662,12.726,12.589,12.726,400000.0
2009-03-04 10:02:00,12.578,12.697,12.578,12.683,400000.0
2009-03-04 10:03:00,12.663,12.746,12.631,12.644,500000.0
2009-03-04 10:04:00,12.611,12.699,12.611,12.626,400000.0
2009-03-04 10:05:00,12.675,12.752,12.65,12.671,350000.0
2009-03-04 10:06:00,12.577,12.64,12.577,12.638,450000.0
2009-03-04 10:07:00,12.667,12.734,12.603,12.684,500000.0
2009-03-04 10:08:00,12.726,12.741,12.633,12.678,550000.0
2009-03-04 10:09:00,12.644,12.745,12.644,12.695,500000.0
2009-03-04 10:10:00,12.685,12.775,12.612,12.616,650000.0
2009-03-04 10:11:00,12.722,12.722,12.603,12.713,400000.0
2009-03-04 10:12:00,12.655,12.751,12.655,12.732,500000.0
2009-03-04 10:13:00,12.626,12.706,12.591,12.659,350000.0
2009-03-04 10:14:00,12.668,12.719,12.639,12.672,550000.0
2009-03-04 10:15:00,12.705,12.75,12.636,12.666,350000.0
2009-03-04 10:16:00,12.628,12.707,12.574,12.604,550000.0
2009-03-04 10:17:00,12.668,12.746,12.641,12.641,400000.0
2009-03-04 10:18:00,12.695,12.718,12.564,12.648,350000.0
2009-03-04 10:19:00,12.652,12.727,12.652,12.727,300000.0
2009-03-04 10:20:00,12.731,12.732,12.601,12.693,600000.0
2009-03-04 10:21:00,12.7,12.737,12.63,12.694,350000.0
2009-03-04 10:22:00,12.631,12.71,12.59,12.614,350000.0
2009-03-04 10:23:00,12.735,12.741,12.597,12.741,400000.0
2009-03-04 10:24:00,12.666,12.746,12.601,12.729,500000.0
2009-03-04 10:25:00,12.695,12.695,12.563,12.608,500000.0
2009-03-04 10:26:00,12.616,12.749,12.58,12.741,350000.0
2009-03-04 10:27:00,12.684,12.73,12.619,12.626,400000.0
2009-03-04 10:28:00,12.676,12.722,12.569,12.666,600000.0
2009-03-04 10:29:00,12.692,12.714,12.601,12.612,450000.0
2009-03-04 10:30:00,12.732,12.732,12.636,12.646,400000.0
2009-03-04 10:31:00,12.722,12.766,12.614,12.614,350000.0
2009-03-04 10:32:00,12.659,12.721,12.574,12.721,650000.0
2009-03-04 10:33:00,12.687,12.734,12.62,12.624,450000.0
2009-03-04 10:34:00,12.639,12.723,12.639,12.639,350000.0
2009-03-04 10:35:00,12.679,12.774,12.632,12.646,550000.0
2009-03-04 10:36:00,12.89,12.89,12.87,12.88,400000.0
2009-03-04 10:37:00,12.693,12.693,12.573,12.604,400000.0
2009-03-04 10:38:00,12.695,12.735,12.579,12.688,550000.0
2009-03-04 10:39:00,12.741,12.741,12.611,12.683,350000.0
2009-03-04 10:40:00,12.629,12.752,12.602,12.674,550000.0
2009-03-04 10:41:00,12.702,12.706,12.555,12.616,400000.0
2009-03-04 10:42:00,12.635,12.684,12.567,12.624,400000.0
2009-03-04 10:43:00,12.63,12.682,12.562,12.617,500000.0
2009-03-04 10:44:00,12.69,12.738,12.636,12.636,550000.0
2009-03-04 10:45:00,12.592,12.634,12.575,12.608,350000.0
2009-03-04 10:46:00,12.597,12.766,12.559,12.559,600000.0
2009-03-04 10:47:00,12.669,12.67,12.578,12.582,400000.0
2009-03-04 10:48:00,12.569,12.713,12.569,12.681,400000.0
2009-03-04 10:49:00,12.579,12.693,12.579,12.693,400000.0
2009-03-04 10:50:00,12.702,12.726,12.599,12.609,450000.0
2009-03-04 10:51:00,12.655,12.754,12.635,12.745,350000.0
2009-03-04 10:52:00,12.611,12.69,12.557,12.643,550000.0
2009-03-04 10:53:00,12.714,12.722,12.596,12.71,400000.0
2009-03-04 10:54:00,12.7,12.743,12.618,12.743,400000.0
2009-03-04 10:55:00,12.602,12.732,12.595,12.731,400000.0
2009-03-04 10:56:00,12.72,12.729,12.619,12.729,400000.0
2009-03-04 10:57:00,12.704,12.751,12.663,12.663,400000.0
2009-03-04 10:58:00,12.737,12.741,12.607,12.737,400000.0
2009-03-04 10:59:00,12.762,12.784,12.648,12.694,350000.0
2009-03-04 11:00:00,12.651,12.769,12.651,12.668,400000.0
2009-03-04 11:01:00,12.629,12.76,12.629,12.694,550000.0
2009-03-04 11:02:00,12.749,12.767,12.642,12.754,350000.0
2009-03-04 11:03:00,12.702,12.806,12.646,12.721,400000.0
2009-03-04 11:04:00,12.809,12.813,12.657,12.813,500000.0
2009-03-04 11:05:00,12.773,12.812,12.683,12.795,400000.0
2009-03-04 11:06:00,12.75,12.805,12.711,12.805,400000.0
2009-03-04 11:07:00,12.841,12.843,12.709,12.722,350000.0
2009-03-04 11:08:00,12.715,12.851,12.712,12.788,500000.0
2009-03-04 11:09:00,12.698,12.829,12.689,12.767,500000.0
2009-03-04 11:10:00,12.724,12.867,12.724,12.82,450000.0
2009-03-04 11:11:00,12.776,12.859,12.737,12.855,400000.0
2009-03-04 11:12:00,12.748,12.788,12.678,12.708,600000.0
2009-03-04 11:13:00,12.801,12.85,12.764,12.82,500000.0
2009-03-04 11:14:00,12.86,12.87,12.86,12.87,400000.0
2009-03-04 11:15:00,12.777,12.825,12.726,12.803,400000.0
2009-03-04 11:16:00,12.84,12.858,12.712,12.799,550000.0
2009-03-04 11:17:00,12.856,12.864,12.716,12.84,700000.0
2009-03-04 11:18:00,12.812,12.871,12.719,12.786,400000.0
2009-03-04 11:19:00,12.822,12.883,12.783,12.812,450000.0
2009-03-04 11:20:00,12.867,12.897,12.781,12.897,500000.0
2009-03-04 11:21:00,12.768,12.871,12.742,12.742,450000.0
2009-03-04 11:22:00,12.808,12.865,12.752,12.865,500000.0
2009-03-04 11:23:00,12.88,12.9,12.792,12.792,400000.0
2009-03-04 11:24:00,12.787,12.841,12.779,12.779,400000.0
2009-03-04 11:25:00,12.782,12.886,12.782,12.886,350000.0
2009-03-04 11:26:00,12.782,12.932,12.782,12.796,550000.0
2009-03-04 11:27:00,12.881,12.898,12.768,12.866,450000.0
2009-03-04 11:28:00,12.777,12.936,12.777,12.893,500000.0
2009-03-04 11:29:00,12.783,12.889,12.77,12.889,600000.0
2009-03-04 11:30:00,12.783,12.856,12.761,12.775,400000.0
2009-03-04 11:31:00,12.815,12.869,12.73,12.848,550000.0
2009-03-04 11:32:00,12.871,12.882,12.739,12.84,650000.0
2009-03-04 11:33:00,12.85,12.891,12.748,12.858,550000.0
2009-03-04 11:34:00,12.869,12.897,12.776,12.807,350000.0
2009-03-04 11:35:00,12.857,12.857,12.761,12.835,400000.0
2009-03-04 11:36:00,12.868,12.868,12.741,12.851,500000.0
2009-03-04 11:37:00,12.788,12.849,12.744,12.849,450000.0
2009-03-04 11:38:00,12.865,12.865,12.728,12.771,400000.0
2009-03-04 11:39:00,12.863,12.863,12.722,12.852,550000.0
2009-03-04 11:40:00,12.866,12.866,12.741,12.741,500000.0
2009-03-04 11:41:00,12.839,12.844,12.708,12.844,400000.0
2009-03-04 11:42:00,12.852,12.86,12.724,12.835,350000.0
2009-03-04 11:43:00,12.835,12.867,12.749,12.801,550000.0
2009-03-04 11:44:00,12.856,12.88,12.748,12.84,400000.0
2009-03-04 11:45:00,12.826,12.848,12.748,12.836,300000.0
2009-03-04 11:46:00,12.82,12.852,12.761,12.8,350000.0
2009-03-04 11:47:00,12.804,12.852,12.715,12.815,600000.0
2009-03-04 11:48:00,12.79,12.843,12.742,12.755,550000.0
2009-03-04 11:49:00,12.861,12.861,12.721,12.75,400000.0
2009-03-04 11:50:00,12.849,12.857,12.744,12.752,350000.0
2009-03-04 11:51:00,12.809,12.876,12.739,12.739,450000.0
2009-03-04 11:52:00,12.754,12.854,12.71,12.854,350000.0
2009-03-04 11:53:00,12.77,12.81,12.739,12.739,500000.0
2009-03-04 11:54:00,12.733,12.874,12.733,12.849,650000.0
2009-03-04 11:55:00,12.806,12.846,12.708,12.746,550000.0
2009-03-04 11:56:00,12.888,12.888,12.774,12.792,350000.0
2009-03-04 11:57:00,12.836,12.884,12.75,12.762,550000.0
2009-03-04 11:58:00,12.845,12.845,12.751,12.818,450000.0
2009-03-04 11:59:00,12.864,12.868,12.741,12.741,550000.0
2009-03-04 12:00:00,12.823,12.908,12.78,12.889,450000.0
2009-03-04 12:01:00,12.869,12.888,12.771,12.797,350000.0
2009-03-04 12:02:00,12.803,12.808,12.694,12.694,350000.0
2009-03-04 12:03:00,12.732,12.87,12.732,12.87,450000.0
2009-03-04 12:04:00,12.849,12.849,12.703,12.745,550000.0
2009-03-04 12:05:00,12.808,12.868,12.736,12.828,450000.0
2009-03-04 12:06:00,12.848,12.884,12.77,12.783,400000.0
2009-03-04 12:07:00,12.739,12.875,12.739,12.74,350000.0
2009-03-04 12:08:00,12.848,12.848,12.701,12.732,500000.0
2009-03-04 12:09:00,12.781,12.884,12.737,12.882,550000.0
2009-03-04 12:10:00,12.854,12.854,12.782,12.836,350000.0
2009-03-04 12:11:00,12.73,12.788,12.707,12.741,350000.0
2009-03-04 12:12:00,12.761,12.913,12.743,12.823,550000.0
2009-03-04 12:13:00,12.837,12.838,12.703,12.838,350000.0
2009-03-04 12:14:00,12.786,12.856,12.738,12.76,450000.0
2009-03-04 12:15:00,12.84,12.858,12.747,12.832,350000.0
2009-03-04 12:16:00,12.81,12.854,12.767,12.837,500000.0
2009-03-04 12:17:00,12.859,12.859,12.709,12.754,400000.0
2009-03-04 12:18:00,12.738,12.852,12.724,12.812,350000.0
2009-03-04 12:19:00,12.776,12.804,12.705,12.712,550000.0
2009-03-04 12:20:00,12.835,12.835,12.774,12.774,350000.0
2009-03-04 12:21:00,12.854,12.854,12.75,12.789,450000.0
2009-03-04 12:22:00,12.78,12.867,12.738,12.815,450000.0
2009-03-04 12:23:00,12.852,12.875,12.748,12.816,550000.0
2009-03-04 12:24:00,12.792,12.868,12.729,12.839,500000.0
2009-03-04 12:25:00,12.78,12.79,12.78,12.79,350000.0
2009-03-04 12:26:00,12.829,12.847,12.765,12.795,350000.0
2009-03-04 12:27:00,12.8,12.92,12.738,12.755,500000.0
2009-03-04 12:28:00,12.722,12.82,12.713,12.742,350000.0
2009-03-04 12:29:00,12.784,12.848,12.717,12.775,400000.0
2009-03-04 12:30:00,12.767,12.851,12.736,12.851,400000.0
2009-03-04 12:31:00,12.792,12.813,12.758,12.803,350000.0
2009-03-04 12:32:00,12.68,12.779,12.669,12.769,450000.0
2009-03-04 12:33:00,12.701,12.836,12.701,12.765,450000.0
2009-03-04 12:34:00,12.746,12.814,12.686,12.785,350000.0
2009-03-04 12:35:00,12.71,12.789,12.655,12.686,600000.0
2009-03-04 12:36:00,12.763,12.765,12.654,12.765,550000.0
2009-03-04 12:37:00,12.797,12.797,12.686,12.763,400000.0
2009-03-04 12:38:00,12.673,12.791,12.673,12.791,400000.0
2009-03-04 12:39:00,12.674,12.777,12.632,12.673,550000.0
2009-03-04 12:40:00,12.609,12.783,12.609,12.675,450000.0
2009-03-04 12:41:00,12.731,12.753,12.665,12.753,450000.0
2009-03-04 12:42:00,12.777,12.777,12.603,12.723,500000.0
2009-03-04 12:43:00,12.784,12.784,12.646,12.646,350000.0
2009-03-04 12:44:00,12.669,12.739,12.626,12.681,350000.0
2009-03-04 12:45:00,12.626,12.754,12.591,12.626,400000.0
2009-03-04 12:46:00,12.684,12.815,12.68,12.692,400000.0
2009-03-04 12:47:00,12.68,12.715,12.633,12.702,350000.0
2009-03-04 12:48:00,12.686,12.725,12.613,12.679,500000.0
2009-03-04 12:49:00,12.659,12.698,12.563,12.634,400000.0
2009-03-04 12:50:00,12.607,12.807,12.607,12.732,450000.0
2009-03-04 12:51:00,12.641,12.729,12.605,12.605,450000.0
2009-03-04 12:52:00,12.681,12.755,12.629,12.64,350000.0
2009-03-04 12:53:00,12.609,12.727,12.564,12.727,400000.0
2009-03-04 12:54:00,12.669,12.74,12.628,12.719,400000.0
2009-03-04 12:55:00,12.707,12.756,12.587,12.693,400000.0
2009-03-04 12:56:00,12.761,12.762,12.639,12.762,450000.0
2009-03-04 12:57:00,12.709,12.788,12.668,12.739,400000.0
2009-03-04 12:58:00,12.675,12.766,12.629,12.766,400000.0
2009-03-04 12:59:00,12.644,12.742,12.644,12.662,350000.0
2009-03-04 13:00:00,12.717,12.743,12.626,12.681,550000.0
2009-03-04 13:01:00,12.739,12.739,12.609,12.708,400000.0
2009-03-04 13:02:00,12.626,12.739,12.626,12.719,350000.0
2009-03-04 13:03:00,12.745,12.798,12.67,12.74,350000.0
2009-03-04 13:04:00,12.686,12.764,12.647,12.681,450000.0
2009-03-04 13:05:00,12.64,12.737,12.603,12.702,400000.0
2009-03-04 13:06:00,12.721,12.738,12.608,12.674,350000.0
2009-03-04 13:07:00,12.685,12.781,12.663,12.781,450000.0
2009-03-04 13:08:00,12.732,12.768,12.657,12.761,350000.0
2009-03-04 13:09:00,12.718,12.718,12.587,12.639,400000.0
2009-03-04 13:10:00,12.612,12.775,12.612,12.775,500000.0
2009-03-04 13:11:00,12.753,12.777,12.681,12.74,400000.0
2009-03-04 13:12:00,12.767,12.783,12.656,12.741,350000.0
2009-03-04 13:13:00,12.687,12.777,12.64,12.774,550000.0
2009-03-04 13:14:00,12.648,12.794,12.648,12.745,400000.0
2009-03-04 13:15:00,12.732,12.732,12.614,12.656,450000.0
2009-03-04 13:16:00,12.762,12.778,12.635,12.721,500000.0
2009-03-04 13:17:00,12.677,12.79,12.635,12.68,450000.0
2009-03-04 13:18:00,12.749,12.749,12.616,12.673,350000.0
2009-03-04 13:19:00,12.751,12.754,12.616,12.671,700000.0
2009-03-04 13:20:00,12.673,12.791,12.645,12.706,800000.0
2009-03-04 13:21:00,12.696,12.729,12.621,12.728,400000.0
2009-03-04 13:22:00,12.653,12.808,12.653,12.698,550000.0
2009-03-04 13:23:00,12.753,12.778,12.647,12.682,450000.0
2009-03-04 13:24:00,12.734,12.744,12.643,12.74,350000.0
2009-03-04 13:25:00,12.646,12.757,12.64,12.709,450000.0
2009-03-04 13:26:00,12.695,12.769,12.674,12.674,350000.0
2009-03-04 13:27:00,12.658,12.758,12.648,12.671,500000.0
2009-03-04 13:28:00,12.753,12.809,12.657,12.715,350000.0
2009-03-04 13:29:00,12.761,12.787,12.664,12.768,400000.0
2009-03-04 13:30:00,12.741,12.741,12.645,12.724,450000.0
2009-03-04 13:31:00,12.751,12.796,12.632,12.731,550000.0
2009-03-04 13:32:00,12.751,12.774,12.647,12.647,450000.0
2009-03-04 13:33:00,12.71,12.806,12.676,12.721,350000.0
2009-03-04 13:34:00,12.624,12.769,12.624,12.762,700000.0
2009-03-04 13:35:00,12.733,12.735,12.595,12.673,550000.0
2009-03-04 13:36:00,12.699,12.804,12.699,12.769,650000.0
2009-03-04 13:37:00,12.764,12.764,12.654,12.73,350000.0
2009-03-04 13:38:00,12.776,12.792,12.695,12.786,400000.0
2009-03-04 13:39:00,12.667,12.774,12.664,12.698,600000.0
2009-03-04 13:40:00,12.715,12.79,12.706,12.79,400000.0
2009-03-04 13:41:00,12.688,12.77,12.672,12.687,400000.0
2009-03-04 13:42:00,12.706,12.767,12.668,12.673,350000.0
2009-03-04 13:43:00,12.793,12.793,12.661,12.691,750000.0
2009-03-04 13:44:00,12.671,12.798,12.661,12.798,450000.0
2009-03-04 13:45:00,12.699,12.802,12.67,12.768,350000.0
2009-03-04 13:46:00,12.684,12.784,12.653,12.723,400000.0
2009-03-04 13:47:00,12.781,12.781,12.672,12.773,400000.0
2009-03-04 13:48:00,12.791,12.791,12.722,12.783,350000.0
2009-03-04 13:49:00,12.724,12.772,12.663,12.67,350000.0
2009-03-04 13:50:00,12.713,12.811,12.623,12.677,550000.0
2009-03-04 13:51:00,12.733,12.83,12.72,12.83,350000.0
2009-03-04 13:52:00,12.812,12.84,12.735,12.735,400000.0
2009-03-04 13:53:00,12.825,12.825,12.713,12.779,400000.0
2009-03-04 13:54:00,12.828,12.872,12.746,12.773,400000.0
2009-03-04 13:55:00,12.841,12.841,12.732,12.837,350000.0
2009-03-04 13:56:00,12.737,12.795,12.73,12.783,500000.0
2009-03-04 13:57:00,12.834,12.834,12.697,12.766,400000.0
2009-03-04 13:58:00,12.844,12.856,12.694,12.694,750000.0
2009-03-04 13:59:00,12.816,12.816,12.716,12.814,350000.0
2009-03-04 14:00:00,12.725,12.818,12.681,12.782,600000.0
2009-03-04 14:01:00,12.81,12.81,12.705,12.804,400000.0
2009-03-04 14:02:00,12.799,12.799,12.67,12.797,350000.0
2009-03-04 14:03:00,12.727,12.809,12.727,12.804,350000.0
2009-03-04 14:04:00,12.699,12.828,12.667,12.828,400000.0
2009-03-04 14:05:00,12.844,12.859,12.742,12.859,400000.0
2009-03-04 14:06:00,12.725,12.809,12.687,12.687,450000.0
2009-03-04 14:07:00,12.82,12.852,12.721,12.847,350000.0
2009-03-04 14:08:00,12.748,12.843,12.711,12.818,400000.0
2009-03-04 14:09:00,12.844,12.844,12.698,12.747,400000.0
2009-03-04 14:10:00,12.768,12.851,12.722,12.851,400000.0
2009-03-04 14:11:00,12.841,12.841,12.717,12.747,500000.0
2009-03-04 14:12:00,12.726,12.784,12.726,12.767,350000.0
2009-03-04 14:13:00,12.758,12.863,12.758,12.769,500000.0
2009-03-04 14:14:00,12.808,12.871,12.739,12.833,550000.0
2009-03-04 14:15:00,12.812,12.817,12.724,12.773,350000.0
2009-03-04 14:16:00,12.821,12.846,12.751,12.753,400000.0
2009-03-04 14:17:00,12.783,12.857,12.743,12.81,400000.0
2009-03-04 14:18:00,12.767,12.832,12.756,12.791,400000.0
2009-03-04 14:19:00,12.873,12.911,12.729,12.729,700000.0
2009-03-04 14:20:00,12.799,12.834,12.721,12.782,500000.0
2009-03-04 14:21:00,12.855,12.855,12.728,12.769,400000.0
2009-03-04 14:22:00,12.807,12.807,12.697,12.806,400000.0
2009-03-04 14:23:00,12.782,12.834,12.704,12.769,450000.0
2009-03-04 14:24:00,12.824,12.824,12.729,12.804,400000.0
2009-03-04 14:25:00,12.748,12.797,12.713,12.787,450000.0
2009-03-04 14:26:00,12.778,12.819,12.721,12.763,450000.0
2009-03-04 14:27:00,12.813,12.849,12.732,12.789,400000.0
2009-03-04 14:28:00,12.866,12.866,12.724,12.754,450000.0
2009-03-04 14:29:00,12.749,12.837,12.735,12.815,550000.0
2009-03-04 14:30:00,12.735,12.873,12.735,12.873,550000.0
2009-03-04 14:31:00,12.86,12.86,12.691,12.755,400000.0
2009-03-04 14:32:00,12.838,12.882,12.773,12.84,350000.0
2009-03-04 14:33:00,12.784,12.829,12.672,12.724,650000.0
2009-03-04 14:34:00,12.876,12.876,12.788,12.852,350000.0
2009-03-04 14:35:00,12.856,12.863,12.735,12.863,350000.0
2009-03-04 14:36:00,12.879,12.879,12.771,12.863,400000.0
2009-03-04 14:37:00,12.787,12.914,12.787,12.914,450000.0
2009-03-04 14:38:00,12.899,12.899,12.726,12.803,500000.0
2009-03-04 14:39:00,12.799,12.878,12.761,12.787,500000.0
2009-03-04 14:40:00,12.75,12.843,12.704,12.84,400000.0
2009-03-04 14:41:00,12.861,12.861,12.713,12.817,450000.0
2009-03-04 14:42:00,12.832,12.832,12.748,12.748,500000.0
2009-03-04 14:43:00,12.824,12.863,12.755,12.838,350000.0
2009-03-04 14:44:00,12.712,12.867,12.712,12.786,350000.0
2009-03-04 14:45:00,12.782,12.789,12.708,12.745,400000.0
2009-03-04 14:46:00,12.809,12.809,12.685,12.756,450000.0
2009-03-04 14:47:00,12.842,12.867,12.759,12.849,550000.0
2009-03-04 14:48:00,12.805,12.822,12.728,12.729,400000.0
2009-03-04 14:49:00,12.829,12.844,12.756,12.776,400000.0
2009-03-04 14:50:00,12.763,12.853,12.737,12.748,500000.0
2009-03-04 14:51:00,12.769,12.852,12.763,12.837,350000.0
2009-03-04 14:52:00,12.792,12.855,12.728,12.738,500000.0
2009-03-04 14:53:00,12.828,12.852,12.726,12.852,450000.0
2009-03-04 14:54:00,12.819,12.831,12.718,12.718,550000.0
2009-03-04 14:55:00,12.739,12.813,12.688,12.786,250000.0
2009-03-04 14:56:00,12.799,12.826,12.697,12.807,600000.0
2009-03-04 14:57:00,12.738,12.819,12.699,12.727,400000.0
2009-03-04 14:58:00,12.737,12.829,12.729,12.815,450000.0
2009-03-04 14:59:00,12.825,12.843,12.776,12.843,350000.0
2009-03-04 15:00:00,12.718,12.834,12.709,12.834,350000.0
2009-03-04 15:01:00,12.842,12.842,12.725,12.804,450000.0
2009-03-04 15:02:00,12.772,12.857,12.73,12.823,400000.0
2009-03-04 15:03:00,12.677,12.841,12.677,12.746,400000.0
2009-03-04 15:04:00,12.778,12.828,12.719,12.719,500000.0
2009-03-04 15:05:00,12.791,12.825,12.764,12.822,550000.0
2009-03-04 15:06:00,12.814,12.814,12.715,12.765,400000.0
2009-03-04 15:07:00,12.82,12.872,12.763,12.779,500000.0
2009-03-04 15:08:00,12.812,12.84,12.729,12.729,350000.0
2009-03-04 15:09:00,12.727,12.799,12.674,12.748,450000.0
2009-03-04 15:10:00,12.728,12.825,12.679,12.729,500000.0
2009-03-04 15:11:00,12.711,12.846,12.711,12.825,450000.0
2009-03-04 15:12:00,12.808,12.808,12.648,12.697,500000.0
2009-03-04 15:13:00,12.757,12.805,12.719,12.719,400000.0
2009-03-04 15:14:00,12.817,12.868,12.713,12.818,400000.0
2009-03-04 15:15:00,12.747,12.851,12.708,12.76,500000.0
2009-03-04 15:16:00,12.843,12.843,12.747,12.83,500000.0
2009-03-04 15:17:00,12.815,12.839,12.718,12.758,550000.0
2009-03-04 15:18:00,12.814,12.887,12.734,12.887,400000.0
2009-03-04 15:19:00,12.825,12.903,12.767,12.901,350000.0
2009-03-04 15:20:00,12.774,12.877,12.759,12.765,550000.0
2009-03-04 15:21:00,12.873,12.906,12.826,12.826,400000.0
2009-03-04 15:22:00,12.905,12.908,12.856,12.908,400000.0
2009-03-04 15:23:00,12.887,12.887,12.819,12.882,350000.0
2009-03-04 15:24:00,12.858,12.951,12.787,12.89,500000.0
2009-03-04 15:25:00,12.854,12.931,12.846,12.846,350000.0
2009-03-04 15:26:00,12.894,12.974,12.832,12.877,550000.0
2009-03-04 15:27:00,12.947,12.948,12.843,12.914,400000.0
2009-03-04 15:28:00,12.896,12.981,12.896,12.976,400000.0
2009-03-04 15:29:00,12.923,12.982,12.821,12.884,500000.0
2009-03-04 15:30:00,12.975,12.989,12.88,12.88,350000.0
2009-03-04 15:31:00,12.86,12.979,12.86,12.899,550000.0
2009-03-04 15:32:00,12.984,13.008,12.88,12.978,350000.0
2009-03-04 15:33:00,12.931,13.015,12.869,13.015,400000.0
2009-03-04 15:34:00,12.94,13.054,12.94,13.041,350000.0
2009-03-04 15:35:00,13.004,13.046,12.901,13.046,600000.0
2009-03-04 15:36:00,12.935,13.004,12.868,12.954,400000.0
2009-03-04 15:37:00,13.006,13.041,12.93,12.983,550000.0
2009-03-04 15:38:00,12.902,13.023,12.876,13.011,600000.0
2009-03-04 15:39:00,13.006,13.024,12.887,12.887,550000.0
2009-03-04 15:40:00,12.916,13.011,12.886,12.96,500000.0
2009-03-04 15:41:00,12.88,12.981,12.88,12.897,500000.0
2009-03-04 15:42:00,12.952,13.011,12.864,12.885,400000.0
2009-03-04 15:43:00,12.881,12.972,12.881,12.907,500000.0
2009-03-04 15:44:00,12.909,12.968,12.908,12.917,400000.0
2009-03-04 15:45:00,12.987,12.987,12.844,12.91,350000.0
2009-03-04 15:46:00,12.981,13.011,12.869,13.005,400000.0
2009-03-04 15:47:00,12.897,12.977,12.844,12.844,350000.0
2009-03-04 15:48:00,12.9,12.977,12.874,12.9,550000.0
2009-03-04 15:49:00,12.962,13.024,12.923,12.991,400000.0
2009-03-04 15:50:00,12.956,13.001,12.909,12.918,500000.0
2009-03-04 15:51:00,13.001,13.001,12.892,12.927,550000.0
2009-03-04 15:52:00,12.992,13.017,12.889,12.953,450000.0
2009-03-04 15:53:00,13.007,13.029,12.923,12.982,500000.0
2009-03-04 15:54:00,12.943,13.072,12.943,13.061,350000.0
2009-03-04 15:55:00,12.997,13.074,12.976,13.015,400000.0
2009-03-04 15:56:00,13.028,13.079,12.978,13.011,550000.0
2009-03-04 15:57:00,13.042,13.113,13.042,13.103,350000.0
2009-03-04 15:58:00,12.972,13.081,12.925,13.029,750000.0
2009-03-04 15:59:00,13.075,13.075,12.936,13.046,550000.0
2009-03-04 16:00:00,12.931,13.072,12.931,12.974,350000.0
2009-03-04 16:01:00,13.068,13.068,12.934,12.955,350000.0
2009-03-04 16:02:00,13.04,13.04,12.922,12.973,550000.0
2009-03-04 16:03:00,12.915,13.036,12.896,12.973,500000.0
2009-03-04 16:04:00,13.027,13.027,12.897,12.941,350000.0
2009-03-04 16:05:00,12.921,13.014,12.872,13.014,400000.0
2009-03-04 16:06:00,12.997,12.997,12.892,12.981,500000.0
2009-03-04 16:07:00,12.991,13.059,12.895,12.895,500000.0
2009-03-04 16:08:00,12.928,13.02,12.908,12.908,550000.0
2009-03-04 16:09:00,13.005,13.005,12.891,12.932,350000.0
2009-03-04 16:10:00,12.865,12.996,12.865,12.957,450000.0
2009-03-04 16:11:00,12.966,13.011,12.928,12.938,450000.0
2009-03-04 16:12:00,12.969,13.031,12.88,12.986,400000.0
2009-03-04 16:13:00,12.917,13.009,12.891,12.96,400000.0
2009-03-04 16:14:00,12.911,13.008,12.89,13.008,400000.0
2009-03-04 16:15:00,12.976,12.992,12.89,12.89,500000.0
2009-03-04 16:16:00,13.018,13.018,12.887,12.925,450000.0
2009-03-04 16:17:00,12.862,12.989,12.862,12.958,500000.0
2009-03-04 16:18:00,12.973,13.017,12.907,12.933,350000.0
2009-03-04 16:19:00,12.999,13.019,12.926,12.942,550000.0
2009-03-04 16:20:00,12.922,13.053,12.922,13.0,400000.0
2009-03-04 16:21:00,12.918,13.026,12.886,12.948,500000.0
2009-03-04 16:22:00,12.999,13.052,12.951,12.995,350000.0
2009-03-04 16:23:00,12.919,13.119,12.919,13.091,550000.0
2009-03-04 16:24:00,13.046,13.104,12.982,12.982,350000.0
2009-03-04 16:25:00,13.072,13.072,12.956,13.03,400000.0
2009-03-04 16:26:00,13.007,13.119,13.007,13.008,500000.0
2009-03-04 16:27:00,12.985,13.074,12.946,12.946,400000.0
2009-03-04 16:28:00,12.996,13.078,12.976,12.992,450000.0
2009-03-04 16:29:00,13.017,13.075,12.942,12.942,450000.0
2009-03-04 16:30:00,12.933,13.021,12.925,13.021,550000.0
2009-03-04 16:31:00,13.026,13.026,12.927,12.945,350000.0
2009-03-04 16:32:00,13.039,13.04,12.933,12.933,500000.0
2009-03-04 16:33:00,13.027,13.027,12.899,12.942,400000.0
2009-03-04 16:34:00,13.033,13.033,12.905,12.949,400000.0
2009-03-04 16:35:00,12.944,13.055,12.943,12.943,450000.0
2009-03-04 16:36:00,12.919,13.052,12.91,12.962,500000.0
2009-03-04 16:37:00,12.926,13.024,12.926,12.949,350000.0
2009-03-04 16:38:00,13.032,13.035,12.925,12.926,550000.0
2009-03-04 16:39:00,12.99,12.99,12.866,12.866,400000.0
2009-03-04 16:40:00,13.002,13.018,12.886,12.886,550000.0
2009-03-04 16:41:00,12.976,12.976,12.865,12.891,400000.0
2009-03-04 16:42:00,12.876,12.966,12.833,12.954,400000.0
2009-03-04 16:43:00,12.822,12.974,12.822,12.868,350000.0
2009-03-04 16:44:00,12.825,12.93,12.825,12.835,350000.0
2009-03-04 16:45:00,12.86,12.946,12.777,12.82,550000.0
2009-03-04 16:46:00,12.921,12.955,12.834,12.955,400000.0
2009-03-04 16:47:00,12.923,12.924,12.831,12.88,450000.0
2009-03-04 16:48:00,12.915,12.938,12.814,12.917,350000.0
2009-03-04 16:49:00,12.797,12.935,12.797,12.82,400000.0
2009-03-04 16:50:00,12.902,12.924,12.801,12.924,500000.0
2009-03-04 16:51:00,12.863,12.932,12.822,12.907,400000.0
2009-03-04 16:52:00,12.884,13.013,12.857,12.894,450000.0
2009-03-04 16:53:00,12.953,12.962,12.84,12.962,500000.0
2009-03-04 16:54:00,12.955,12.955,12.795,12.798,550000.0
2009-03-04 16:55:00,12.899,12.91,12.822,12.91,600000.0
2009-03-04 16:56:00,12.917,12.92,12.801,12.824,550000.0
2009-03-04 16:57:00,12.86,12.876,12.74,12.815,350000.0
2009-03-04 16:58:00,12.916,12.935,12.815,12.864,600000.0
2009-03-04 16:59:00,12.822,12.93,12.803,12.837,350000.0
2009-03-04 17:00:00,12.754,12.883,12.754,12.873,450000.0
2009-03-04 17:01:00,12.816,12.902,12.773,12.902,350000.0
2009-03-04 17:02:00,12.862,12.869,12.748,12.779,350000.0
2009-03-04 17:03:00,12.906,12.906,12.848,12.852,450000.0
2009-03-04 17:04:00,12.835,12.909,12.835,12.856,400000.0
2009-03-04 17:05:00,12.801,12.861,12.766,12.861,550000.0
2009-03-04 17:06:00,12.861,12.92,12.789,12.899,450000.0
2009-03-04 17:07:00,12.904,12.965,12.833,12.857,500000.0
2009-03-04 17:08:00,12.899,12.932,12.833,12.867,400000.0
2009-03-04 17:09:00,12.857,12.958,12.857,12.921,450000.0
2009-03-04 17:10:00,12.945,12.95,12.836,12.92,500000.0
2009-03-04 17:11:00,12.924,12.959,12.845,12.937,450000.0
2009-03-04 17:12:00,12.934,12.938,12.807,12.899,450000.0
2009-03-04 17:13:00,12.877,12.979,12.863,12.863,550000.0
2009-03-04 17:14:00,12.929,12.955,12.812,12.812,350000.0
2009-03-04 17:15:00,12.892,12.91,12.791,12.791,550000.0
2009-03-04 17:16:00,12.882,12.914,12.79,12.884,550000.0
2009-03-04 17:17:00,12.883,12.898,12.738,12.811,550000.0
2009-03-04 17:18:00,12.862,12.92,12.766,12.92,350000.0
2009-03-04 17:19:00,12.83,12.895,12.77,12.821,400000.0
2009-03-04 17:20:00,12.79,12.956,12.79,12.85,400000.0
2009-03-04 17:21:00,12.862,12.975,12.862,12.866,400000.0
2009-03-04 17:22:00,12.85,12.943,12.781,12.908,500000.0
2009-03-04 17:23:00,12.966,12.995,12.856,12.862,450000.0
2009-03-04 17:24:00,12.972,12.972,12.853,12.938,350000.0
2009-03-04 17:25:00,12.865,12.955,12.795,12.95,700000.0
2009-03-04 17:26:00,12.936,12.946,12.818,12.927,550000.0
2009-03-04 17:27:00,12.872,12.991,12.845,12.976,400000.0
2009-03-04 17:28:00,12.957,13.0,12.86,12.869,450000.0
2009-03-04 17:29:00,12.867,12.935,12.867,12.878,350000.0
2009-03-04 17:30:00,12.918,12.953,12.79,12.912,500000.0
2009-03-04 17:31:00,12.884,12.982,12.833,12.901,350000.0
2009-03-04 17:32:00,12.832,12.948,12.832,12.93,400000.0
2009-03-04 17:33:00,12.9,13.024,12.9,13.0,350000.0
2009-03-04 17:34:00,13.033,13.041,12.959,13.003,500000.0
2009-03-04 17:35:00,12.956,13.061,12.944,12.944,450000.0
2009-03-04 17:36:00,12.965,13.086,12.965,13.044,550000.0
2009-03-04 17:37:00,13.023,13.062,12.93,13.008,400000.0
2009-03-04 17:38:00,13.009,13.009,12.881,12.881,650000.0
2009-03-04 17:39:00,12.918,12.994,12.877,12.931,550000.0
2009-03-04 17:40:00,12.976,13.002,12.822,13.002,450000.0
2009-03-04 17:41:00,12.96,13.0,12.894,12.933,550000.0
2009-03-04 17:42:00,12.967,13.037,12.932,12.951,350000.0
2009-03-04 17:43:00,13.039,13.041,12.898,13.009,500000.0
2009-03-04 17:44:00,13.0,13.006,12.905,12.905,350000.0
2009-03-04 17:45:00,13.025,13.025,12.918,12.946,400000.0
2009-03-04 17:46:00,13.035,13.043,12.941,12.965,750000.0
2009-03-04 17:47:00,13.051,13.054,12.961,12.987,500000.0
2009-03-04 17:48:00,12.98,13.054,12.934,12.997,400000.0
2009-03-04 17:49:00,13.032,13.05,12.927,12.958,600000.0
2009-03-04 17:50:00,13.038,13.056,12.934,12.976,600000.0
2009-03-04 17:51:00,12.955,13.082,12.955,13.045,500000.0
2009-03-04 17:52:00,13.051,13.052,12.923,13.032,450000.0
2009-03-04 17:53:00,12.932,13.019,12.893,12.893,700000.0
2009-03-04 17:54:00,12.995,13.031,12.918,12.979,450000.0
2009-03-04 17:55:00,13.033,13.037,12.905,13.0,400000.0
2009-03-04 17:56:00,12.889,13.016,12.889,13.016,350000.0
2009-03-04 17:57:00,12.977,13.02,12.895,13.004,400000.0
2009-03-04 17:58:00,12.863,13.015,12.863,13.015,350000.0
2009-03-04 17:59:00,12.927,13.019,12.892,12.903,600000.0
2009-03-04 18:00:00,12.932,12.987,12.866,12.866,650000.0
2009-03-04 18:01:00,12.96,12.982,12.88,12.961,350000.0
2009-03-04 18:02:00,12.974,12.998,12.815,12.888,750000.0
2009-03-04 18:03:00,12.852,13.019,12.852,12.855,550000.0
2009-03-04 18:04:00,12.885,12.96,12.864,12.877,350000.0
2009-03-04 18:05:00,12.896,12.971,12.841,12.925,450000.0
2009-03-04 18:06:00,12.903,12.996,12.824,12.967,500000.0
2009-03-04 18:07:00,13.003,13.006,12.866,12.96,400000.0
2009-03-04 18:08:00,13.008,13.008,12.883,12.946,550000.0
2009-03-04 18:09:00,13.023,13.024,12.908,12.972,450000.0
2009-03-04 18:10:00,12.924,13.019,12.924,12.999,350000.0
2009-03-04 18:11:00,12.949,13.006,12.865,12.98,650000.0
2009-03-04 18:12:00,12.881,12.932,12.837,12.893,400000.0
2009-03-04 18:13:00,12.873,12.998,12.842,12.998,350000.0
2009-03-04 18:14:00,12.974,13.013,12.886,12.994,650000.0
2009-03-04 18:15:00,12.949,12.989,12.903,12.948,600000.0
2009-03-04 18:16:00,12.946,12.976,12.87,12.941,450000.0
2009-03-04 18:17:00,12.838,12.951,12.824,12.824,350000.0
2009-03-04 18:18:00,12.931,12.931,12.824,12.905,350000.0
2009-03-04 18:19:00,12.808,12.951,12.808,12.929,400000.0
2009-03-04 18:20:00,12.918,13.003,12.884,12.907,700000.0
2009-03-04 18:21:00,12.946,12.986,12.903,12.986,350000.0
2009-03-04 18:22:00,12.98,13.001,12.877,13.001,450000.0
2009-03-04 18:23:00,12.99,13.002,12.881,12.881,400000.0
2009-03-04 18:24:00,12.954,12.984,12.859,12.859,550000.0
2009-03-04 18:25:00,12.877,13.016,12.877,12.947,350000.0
2009-03-04 18:26:00,12.993,13.042,12.923,12.995,400000.0
2009-03-04 18:27:00,13.002,13.002,12.912,12.996,350000.0
2009-03-04 18:28:00,12.899,13.035,12.899,12.921,450000.0
2009-03-04 18:29:00,12.927,13.004,12.899,12.935,700000.0
2009-03-04 18:30:00,13.007,13.029,12.912,12.933,450000.0
2009-03-04 18:31:00,12.952,13.021,12.901,12.901,550000.0
2009-03-04 18:32:00,12.908,13.023,12.9,12.921,450000.0
2009-03-04 18:33:00,12.897,13.003,12.854,12.959,600000.0
2009-03-04 18:34:00,12.991,13.035,12.895,12.895,550000.0
2009-03-04 18:35:00,12.99,12.99,12.835,12.952,550000.0
2009-03-04 18:36:00,12.92,12.988,12.875,12.96,600000.0
2009-03-04 18:37:00,12.946,13.001,12.873,13.001,600000.0
2009-03-04 18:38:00,12.968,12.996,12.889,12.97,400000.0
2009-03-04 18:39:00,12.963,13.007,12.963,12.98,250000.0
2009-03-04 18:40:00,12.983,13.028,12.861,12.913,600000.0
2009-03-04 18:41:00,12.877,13.052,12.877,12.927,400000.0
2009-03-04 18:42:00,13.017,13.017,12.911,12.918,400000.0
2009-03-04 18:43:00,12.894,13.014,12.894,13.003,450000.0
2009-03-04 18:44:00,12.87,13.008,12.87,12.981,400000.0
2009-03-04 18:45:00,12.985,13.037,12.891,12.962,350000.0
2009-03-04 18:46:00,12.935,12.978,12.853,12.952,400000.0
2009-03-04 18:47:00,12.941,12.941,12.83,12.917,400000.0
2009-03-04 18:48:00,12.993,13.004,12.873,12.963,500000.0
2009-03-04 18:49:00,12.911,12.98,12.828,12.915,450000.0
2009-03-04 18:50:00,12.983,12.995,12.859,12.931,950000.0
2009-03-04 18:51:00,12.965,12.986,12.86,12.986,550000.0
2009-03-04 18:52:00,12.891,12.963,12.814,12.858,500000.0
2009-03-04 18:53:00,12.981,12.981,12.84,12.84,550000.0
2009-03-04 18:54:00,12.87,12.981,12.851,12.981,750000.0
2009-03-04 18:55:00,12.891,12.955,12.853,12.922,350000.0
2009-03-04 18:56:00,12.943,12.946,12.807,12.84,550000.0
2009-03-04 18:57:00,12.828,12.947,12.828,12.893,500000.0
2009-03-04 18:58:00,12.845,12.9,12.807,12.843,400000.0
2009-03-04 18:59:00,12.838,12.928,12.803,12.837,600000.0
2009-03-04 19:00:00,12.841,12.928,12.838,12.928,350000.0
2009-03-04 19:01:00,12.928,12.944,12.799,12.939,450000.0
2009-03-04 19:02:00,12.829,12.949,12.829,12.931,400000.0
2009-03-04 19:03:00,12.791,12.922,12.791,12.792,550000.0
2009-03-04 19:04:00,12.809,12.873,12.79,12.793,300000.0
2009-03-04 19:05:00,12.862,12.944,12.807,12.807,450000.0
2009-03-04 19:06:00,12.913,12.918,12.782,12.901,500000.0
2009-03-04 19:07:00,12.851,12.906,12.809,12.896,350000.0
2009-03-04 19:08:00,12.862,12.882,12.796,12.808,400000.0
2009-03-04 19:09:00,12.843,12.915,12.778,12.877,500000.0
2009-03-04 19:10:00,12.896,12.927,12.775,12.834,450000.0
2009-03-04 19:11:00,12.909,12.928,12.833,12.928,550000.0
2009-03-04 19:12:00,12.823,12.93,12.79,12.9,400000.0
2009-03-04 19:13:00,12.844,12.919,12.788,12.885,600000.0
2009-03-04 19:14:00,12.89,12.91,12.803,12.803,400000.0
2009-03-04 19:15:00,12.843,12.919,12.788,12.846,550000.0
2009-03-04 19:16:00,12.854,12.967,12.854,12.894,350000.0
2009-03-04 19:17:00,12.858,12.983,12.855,12.938,550000.0
2009-03-04 19:18:00,12.963,12.963,12.833,12.898,350000.0
2009-03-04 19:19:00,12.897,12.897,12.803,12.881,350000.0
2009-03-04 19:20:00,12.84,12.904,12.79,12.827,550000.0
2009-03-04 19:21:00,12.892,12.978,12.82,12.932,400000.0
2009-03-04 19:22:00,12.943,12.955,12.822,12.903,450000.0
2009-03-04 19:23:00,12.918,12.96,12.832,12.832,450000.0
2009-03-04 19:24:00,12.895,12.953,12.817,12.953,550000.0
2009-03-04 19:25:00,12.768,12.904,12.756,12.788,500000.0
2009-03-04 19:26:00,12.846,12.903,12.81,12.865,500000.0
2009-03-04 19:27:00,12.909,12.935,12.844,12.914,550000.0
2009-03-04 19:28:00,12.81,12.897,12.81,12.833,500000.0
2009-03-04 19:29:00,12.858,12.898,12.793,12.793,400000.0
2009-03-04 19:30:00,12.826,12.922,12.797,12.901,400000.0
2009-03-04 19:31:00,12.88,12.898,12.791,12.898,500000.0
2009-03-04 19:32:00,12.803,12.923,12.803,12.833,350000.0
2009-03-04 19:33:00,12.862,12.892,12.797,12.892,400000.0
2009-03-04 19:34:00,12.846,12.937,12.796,12.829,650000.0
2009-03-04 19:35:00,12.833,12.882,12.822,12.822,350000.0
2009-03-04 19:36:00,12.842,12.905,12.821,12.85,350000.0
2009-03-04 19:37:00,12.815,12.918,12.815,12.89,500000.0
2009-03-04 19:38:00,12.905,12.918,12.808,12.863,450000.0
2009-03-04 19:39:00,12.862,12.944,12.847,12.851,500000.0
2009-03-04 19:40:00,12.828,12.888,12.756,12.756,700000.0
2009-03-04 19:41:00,12.755,12.871,12.741,12.871,400000.0
2009-03-04 19:42:00,12.887,12.91,12.787,12.787,500000.0
2009-03-04 19:43:00,12.793,12.874,12.763,12.787,500000.0
2009-03-04 19:44:00,12.885,12.929,12.796,12.908,550000.0
2009-03-04 19:45:00,12.791,12.899,12.791,12.851,500000.0
2009-03-04 19:46:00,12.876,12.876,12.73,12.785,550000.0
2009-03-04 19:47:00,12.801,12.859,12.743,12.778,400000.0
2009-03-04 19:48:00,12.794,12.891,12.751,12.751,550000.0
2009-03-04 19:49:00,12.877,12.893,12.814,12.828,350000.0
2009-03-04 19:50:00,12.858,12.896,12.786,12.832,550000.0
2009-03-04 19:51:00,12.829,12.886,12.76,12.815,400000.0
2009-03-04 19:52:00,12.888,12.908,12.771,12.897,500000.0
2009-03-04 19:53:00,12.841,12.907,12.787,12.878,400000.0
2009-03-04 19:54:00,12.875,12.902,12.794,12.794,250000.0
2009-03-04 19:55:00,12.795,12.867,12.78,12.816,400000.0
2009-03-04 19:56:00,12.776,12.862,12.741,12.862,400000.0
2009-03-04 19:57:00,12.851,12.851,12.72,12.72,450000.0
2009-03-04 19:58:00,12.807,12.839,12.719,12.839,350000.0
2009-03-04 19:59:00,12.837,12.856,12.743,12.841,550000.0
2009-03-04 20:00:00,12.846,12.858,12.748,12.858,350000.0
2009-03-04 20:01:00,12.747,12.815,12.698,12.758,850000.0
2009-03-04 20:02:00,12.781,12.792,12.691,12.765,400000.0
2009-03-04 20:03:00,12.751,12.821,12.687,12.797,800000.0
2009-03-04 20:04:00,12.707,12.876,12.704,12.787,500000.0
2009-03-04 20:05:00,12.812,12.814,12.736,12.768,500000.0
2009-03-04 20:06:00,12.843,12.843,12.745,12.751,300000.0
2009-03-04 20:07:00,12.825,12.839,12.734,12.825,350000.0
2009-03-04 20:08:00,12.721,12.82,12.721,12.786,350000.0
2009-03-04 20:09:00,12.88,12.908,12.766,12.766,900000.0
2009-03-04 20:10:00,12.807,12.869,12.769,12.773,500000.0
2009-03-04 20:11:00,12.781,12.863,12.744,12.863,800000.0
2009-03-04 20:12:00,12.795,12.884,12.758,12.758,550000.0
2009-03-04 20:13:00,12.824,12.86,12.733,12.733,350000.0
2009-03-04 20:14:00,12.859,12.859,12.673,12.719,1000000.0
2009-03-04 20:15:00,12.82,12.846,12.723,12.841,350000.0
2009-03-04 20:16:00,12.811,12.86,12.723,12.86,400000.0
2009-03-04 20:17:00,12.821,12.87,12.735,12.735,350000.0
2009-03-04 20:18:00,12.879,12.904,12.765,12.861,500000.0
2009-03-04 20:19:00,12.82,12.877,12.753,12.755,400000.0
2009-03-04 20:20:00,12.816,12.897,12.738,12.897,400000.0
2009-03-04 20:21:00,12.779,12.887,12.779,12.808,350000.0
2009-03-04 20:22:00,12.871,12.882,12.762,12.855,550000.0
2009-03-04 20:23:00,12.811,12.923,12.792,12.923,350000.0
2009-03-04 20:24:00,12.875,12.883,12.8,12.806,350000.0
2009-03-04 20:25:00,12.821,12.87,12.767,12.846,500000.0
2009-03-04 20:26:00,12.758,12.891,12.756,12.821,900000.0
2009-03-04 20:27:00,12.859,12.859,12.702,12.841,650000.0
2009-03-04 20:28:00,12.824,12.888,12.751,12.885,750000.0
2009-03-04 20:29:00,12.806,12.832,12.764,12.764,400000.0
2009-03-04 20:30:00,12.862,12.87,12.738,12.847,750000.0
2009-03-04 20:31:00,12.764,12.885,12.764,12.792,400000.0
2009-03-04 20:32:00,12.821,12.864,12.702,12.816,550000.0
2009-03-04 20:33:00,12.77,12.898,12.77,12.784,500000.0
2009-03-04 20:34:00,12.827,12.889,12.765,12.819,600000.0
2009-03-04 20:35:00,12.796,12.847,12.761,12.838,350000.0
2009-03-04 20:36:00,12.852,12.852,12.736,12.806,500000.0
2009-03-04 20:37:00,12.749,12.863,12.743,12.85,500000.0
2009-03-04 20:38:00,12.868,12.868,12.721,12.829,500000.0
2009-03-04 20:39:00,12.777,12.815,12.742,12.742,350000.0
2009-03-04 20:40:00,12.796,12.875,12.776,12.875,400000.0
2009-03-04 20:41:00,12.875,12.875,12.8,12.838,350000.0
2009-03-04 20:42:00,12.881,12.899,12.809,12.864,550000.0
2009-03-04 20:43:00,12.86,12.867,12.731,12.735,500000.0
2009-03-04 20:44:00,12.781,12.855,12.723,12.793,350000.0
2009-03-04 20:45:00,12.833,12.864,12.765,12.781,400000.0
2009-03-04 20:46:00,12.781,12.845,12.765,12.765,400000.0
2009-03-04 20:47:00,12.828,12.858,12.811,12.811,350000.0
2009-03-04 20:48:00,12.75,12.843,12.689,12.765,450000.0
2009-03-04 20:49:00,12.9,12.93,12.9,12.92,350000.0
2009-03-04 20:50:00,12.817,12.831,12.751,12.817,350000.0
2009-03-04 20:51:00,12.81,12.835,12.74,12.775,550000.0
2009-03-04 20:52:00,12.797,12.859,12.797,12.847,500000.0
2009-03-04 20:53:00,12.781,12.844,12.698,12.844,350000.0
2009-03-04 20:54:00,12.78,12.854,12.78,12.828,500000.0
2009-03-04 20:55:00,12.82,12.841,12.714,12.8,450000.0
2009-03-04 20:56:00,12.846,12.847,12.731,12.847,550000.0
2009-03-04 20:57:00,12.747,12.864,12.729,12.864,500000.0
2009-03-04 20:58:00,12.854,12.854,12.77,12.77,450000.0
2009-03-04 20:59:00,12.811,12.839,12.681,12.775,550000.0
2009-03-04 21:00:00,12.764,12.816,12.656,12.804,550000.0
2009-03-04 21:01:00,12.67,12.793,12.67,12.758,450000.0
2009-03-04 21:02:00,12.753,12.784,12.683,12.746,350000.0
2009-03-04 21:03:00,12.762,12.806,12.678,12.806,400000.0
2009-03-04 21:04:00,12.795,12.795,12.663,12.735,350000.0
2009-03-04 21:05:00,12.726,12.81,12.653,12.71,500000.0
2009-03-04 21:06:00,12.755,12.794,12.655,12.779,500000.0
2009-03-04 21:07:00,12.771,12.771,12.701,12.764,350000.0
2009-03-04 21:08:00,12.778,12.808,12.713,12.792,450000.0
2009-03-04 21:09:00,12.841,12.85,12.709,12.85,350000.0
2009-03-04 21:10:00,12.834,12.878,12.756,12.756,350000.0
2009-03-04 21:11:00,12.761,12.869,12.761,12.8,400000.0
2009-03-04 21:12:00,12.737,12.848,12.727,12.727,400000.0
2009-03-04 21:13:00,12.811,12.867,12.728,12.867,400000.0
2009-03-04 21:14:00,12.726,12.849,12.72,12.771,400000.0
2009-03-04 21:15:00,12.8,12.853,12.766,12.766,300000.0
2009-03-04 21:16:00,12.782,12.826,12.741,12.798,400000.0
2009-03-04 21:17:00,12.792,12.849,12.71,12.798,400000.0
2009-03-04 21:18:00,12.839,12.881,12.768,12.768,450000.0
2009-03-04 21:19:00,12.83,12.854,12.723,12.768,550000.0
2009-03-04 21:20:00,12.857,12.857,12.727,12.845,400000.0
2009-03-04 21:21:00,12.849,12.863,12.774,12.863,500000.0
2009-03-04 21:22:00,12.777,12.873,12.749,12.786,350000.0
2009-03-04 21:23:00,12.861,12.861,12.742,12.827,500000.0
2009-03-04 21:24:00,12.774,12.852,12.711,12.85,400000.0
2009-03-04 21:25:00,12.797,12.846,12.775,12.775,350000.0
2009-03-04 21:26:00,12.825,12.864,12.744,12.808,500000.0
2009-03-04 21:27:00,12.71,12.872,12.71,12.846,350000.0
2009-03-04 21:28:00,12.711,12.829,12.697,12.772,550000.0
2009-03-04 21:29:00,12.769,12.853,12.756,12.853,400000.0
2009-03-04 21:30:00,12.713,12.842,12.713,12.84,450000.0
2009-03-04 21:31:00,12.748,12.827,12.748,12.811,400000.0
2009-03-04 21:32:00,12.819,12.819,12.673,12.815,500000.0
2009-03-04 21:33:00,12.809,12.874,12.683,12.848,450000.0
2009-03-04 21:34:00,12.791,12.791,12.675,12.675,450000.0
2009-03-04 21:35:00,12.808,12.835,12.69,12.719,350000.0
2009-03-04 21:36:00,12.762,12.848,12.719,12.81,350000.0
2009-03-04 21:37:00,12.775,12.821,12.718,12.817,350000.0
2009-03-04 21:38:00,12.774,12.818,12.682,12.81,500000.0
2009-03-04 21:39:00,12.802,12.81,12.76,12.776,350000.0
2009-03-04 21:40:00,12.788,12.829,12.685,12.79,400000.0
2009-03-04 21:41:00,12.766,12.815,12.766,12.815,250000.0
2009-03-04 21:42:00,12.761,12.828,12.631,12.712,550000.0
2009-03-04 21:43:00,12.734,12.811,12.734,12.811,400000.0
2009-03-04 21:44:00,12.728,12.841,12.714,12.841,550000.0
2009-03-04 21:45:00,12.743,12.829,12.743,12.829,450000.0
2009-03-04 21:46:00,12.76,12.849,12.736,12.849,350000.0
2009-03-04 21:47:00,12.709,12.871,12.706,12.865,550000.0
2009-03-04 21:48:00,12.862,12.883,12.732,12.793,300000.0
2009-03-04 21:49:00,12.899,12.908,12.764,12.79,400000.0
2009-03-04 21:50:00,12.845,12.89,12.787,12.787,400000.0
2009-03-04 21:51:00,12.928,12.935,12.812,12.902,550000.0
2009-03-04 21:52:00,12.839,12.912,12.772,12.844,450000.0
2009-03-04 21:53:00,12.811,12.9,12.792,12.792,200000.0
2009-03-04 21:54:00,12.905,12.905,12.768,12.768,150000.0
2009-03-04 21:55:00,12.885,12.912,12.777,12.855,400000.0
2009-03-04 21:56:00,12.888,12.915,12.825,12.875,450000.0
2009-03-04 21:57:00,12.891,12.914,12.8,12.911,400000.0
2009-03-04 21:58:00,12.924,12.924,12.858,12.858,100000.0
2009-03-04 21:59:00,12.862,12.885,12.785,12.885,400000.0
2009-03-04 22:00:00,12.911,12.915,12.777,12.915,350000.0
2009-03-04 22:01:00,12.869,12.876,12.793,12.799,400000.0
2009-03-04 22:02:00,12.896,12.912,12.792,12.846,400000.0
2009-03-04 22:03:00,12.894,12.909,12.8,12.905,550000.0
2009-03-04 22:04:00,12.884,12.921,12.825,12.921,400000.0
2009-03-04 22:05:00,12.869,12.967,12.816,12.84,550000.0
2009-03-04 22:06:00,12.902,12.929,12.828,12.849,400000.0
2009-03-04 22:07:00,12.852,12.916,12.791,12.916,500000.0
2009-03-04 22:08:00,12.771,12.884,12.737,12.884,350000.0
2009-03-04 22:09:00,12.894,12.894,12.774,12.894,350000.0
2009-03-04 22:10:00,12.883,12.896,12.773,12.868,550000.0
2009-03-04 22:11:00,12.771,12.876,12.753,12.761,400000.0
2009-03-04 22:12:00,12.867,12.934,12.797,12.906,400000.0
2009-03-04 22:13:00,12.857,12.926,12.803,12.914,450000.0
2009-03-04 22:14:00,12.924,12.924,12.78,12.796,550000.0
2009-03-04 22:15:00,12.787,12.921,12.768,12.791,450000.0
2009-03-04 22:16:00,12.821,12.926,12.821,12.9,300000.0
2009-03-04 22:17:00,12.887,12.939,12.879,12.89,300000.0
2009-03-04 22:18:00,12.803,12.911,12.758,12.883,450000.0
2009-03-04 22:19:00,12.873,12.886,12.761,12.877,500000.0
2009-03-04 22:20:00,12.815,12.896,12.788,12.864,250000.0
2009-03-04 22:21:00,12.826,12.89,12.815,12.89,200000.0
2009-03-04 22:22:00,12.88,12.896,12.797,12.896,200000.0
2009-03-04 22:23:00,12.766,12.877,12.766,12.877,250000.0
2009-03-04 22:24:00,12.755,12.862,12.755,12.848,400000.0
2009-03-04 22:25:00,12.73,12.863,12.73,12.846,200000.0
2009-03-04 22:26:00,12.872,12.901,12.849,12.849,150000.0
2009-03-04 22:27:00,12.864,12.873,12.784,12.784,400000.0
2009-03-04 22:28:00,12.874,12.874,12.772,12.87,450000.0
2009-03-04 22:29:00,12.823,12.897,12.795,12.897,150000.0
2009-03-04 22:30:00,12.837,12.874,12.837,12.874,100000.0
2009-03-04 22:31:00,12.94,12.94,12.92,12.93,400000.0
2009-03-04 22:32:00,12.94,12.94,12.94,12.94,400000.0
2009-03-04 22:34:00,12.9,12.9,12.871,12.882,400000.0
2009-03-04 22:35:00,12.847,12.867,12.816,12.816,250000.0
2009-03-04 22:36:00,12.895,12.895,12.79,12.891,400000.0
2009-03-04 22:37:00,12.91,12.93,12.91,12.93,250000.0
2009-03-04 22:38:00,12.839,12.855,12.811,12.855,250000.0
2009-03-04 22:39:00,12.835,12.893,12.787,12.801,350000.0
2009-03-04 22:40:00,12.857,12.886,12.848,12.87,400000.0
2009-03-04 22:41:00,12.849,12.871,12.793,12.842,400000.0
2009-03-04 22:44:00,12.864,12.866,12.766,12.853,500000.0
2009-03-04 22:45:00,12.93,12.94,12.92,12.93,300000.0
2009-03-04 22:46:00,12.729,12.849,12.729,12.843,300000.0
2009-03-04 22:48:00,12.85,12.866,12.748,12.784,450000.0
2009-03-04 22:49:00,12.861,12.889,12.738,12.738,400000.0
2009-03-04 22:50:00,12.859,12.938,12.78,12.847,1200000.0
2009-03-04 22:51:00,12.744,12.853,12.744,12.853,100000.0
2009-03-04 22:52:00,12.819,12.934,12.819,12.9,450000.0
2009-03-04 22:53:00,12.818,12.846,12.764,12.795,350000.0
2009-03-04 22:54:00,12.862,12.862,12.735,12.735,100000.0
2009-03-04 22:55:00,12.882,12.882,12.743,12.775,150000.0
2009-03-04 22:56:00,12.835,12.863,12.764,12.826,350000.0
2009-03-04 22:57:00,12.802,12.891,12.802,12.87,200000.0
2009-03-04 22:58:00,12.894,12.894,12.894,12.894,50000.0
2009-03-04 22:59:00,12.901,12.907,12.795,12.795,350000.0
2009-03-04 23:00:00,12.884,12.91,12.773,12.853,550000.0
2009-03-04 23:01:00,12.848,12.853,12.828,12.853,150000.0
2009-03-04 23:02:00,12.887,12.898,12.798,12.882,650000.0
2009-03-04 23:03:00,12.858,12.894,12.798,12.87,400000.0
2009-03-04 23:04:00,12.795,12.892,12.795,12.824,250000.0
2009-03-04 23:06:00,12.84,12.863,12.744,12.744,150000.0
2009-03-04 23:07:00,12.899,12.901,12.747,12.882,400000.0
2009-03-04 23:08:00,12.833,12.887,12.802,12.865,300000.0
2009-03-04 23:09:00,12.93,12.95,12.93,12.94,300000.0
2009-03-04 23:10:00,12.787,12.897,12.75,12.79,300000.0
2009-03-04 23:11:00,12.783,12.895,12.775,12.895,250000.0
2009-03-04 23:12:00,12.912,12.942,12.795,12.942,300000.0
2009-03-04 23:13:00,12.836,12.955,12.831,12.878,400000.0
2009-03-04 23:14:00,12.809,12.918,12.809,12.883,450000.0
2009-03-04 23:15:00,12.796,12.882,12.796,12.816,200000.0
2009-03-04 23:16:00,12.893,12.893,12.893,12.893,50000.0
2009-03-04 23:17:00,12.867,12.904,12.838,12.838,150000.0
2009-03-04 23:19:00,12.865,12.865,12.802,12.802,100000.0
2009-03-04 23:20:00,12.841,12.898,12.762,12.822,500000.0
2009-03-04 23:21:00,12.901,12.926,12.849,12.926,200000.0
2009-03-04 23:24:00,12.838,12.896,12.838,12.896,100000.0
2009-03-04 23:25:00,12.9,12.9,12.9,12.9,100000.0
2009-03-04 23:26:00,12.903,12.903,12.897,12.897,100000.0
2009-03-04 23:27:00,12.883,12.904,12.781,12.796,400000.0
2009-03-04 23:28:00,12.878,12.902,12.81,12.829,250000.0
2009-03-04 23:29:00,12.854,12.854,12.854,12.854,50000.0
2009-03-04 23:30:00,12.901,12.901,12.782,12.867,250000.0
2009-03-04 23:31:00,12.817,12.899,12.74,12.884,350000.0
2009-03-04 23:34:00,12.876,12.876,12.821,12.821,100000.0
2009-03-04 23:35:00,12.896,12.896,12.789,12.801,200000.0
2009-03-04 23:36:00,12.895,12.895,12.895,12.895,50000.0
2009-03-04 23:37:00,12.9,12.921,12.813,12.836,350000.0
2009-03-04 23:38:00,12.907,12.916,12.907,12.916,100000.0
2009-03-04 23:40:00,12.884,12.891,12.786,12.873,800000.0
2009-03-04 23:45:00,12.872,12.896,12.872,12.896,100000.0
2009-03-04 23:48:00,12.886,12.886,12.751,12.884,350000.0
2009-03-04 23:49:00,12.825,13.008,12.825,12.918,350000.0
2009-03-04 23:50:00,12.884,12.888,12.786,12.873,600000.0
2009-03-04 23:51:00,12.88,12.893,12.88,12.893,100000.0
2009-03-04 23:52:00,12.854,12.925,12.853,12.925,150000.0
2009-03-04 23:53:00,12.821,12.894,12.796,12.796,250000.0
2009-03-04 23:54:00,12.925,12.934,12.835,12.899,500000.0
2009-03-04 23:55:00,12.769,12.892,12.769,12.816,150000.0
2009-03-04 23:56:00,12.89,12.89,12.89,12.89,50000.0
2009-03-04 23:57:00,12.912,12.912,12.775,12.882,500000.0
2009-03-04 23:58:00,12.903,12.91,12.903,12.91,100000.0
2009-03-04 23:59:00,12.896,12.896,12.773,12.877,500000.0
2009-03-05 00:00:00,12.886,12.886,12.886,12.886,50000.0
2009-03-05 00:01:00,12.928,12.928,12.786,12.786,350000.0
2009-03-05 00:02:00,12.829,12.904,12.763,12.881,750000.0
2009-03-05 00:03:00,12.865,12.9,12.796,12.893,350000.0
2009-03-05 00:04:00,12.884,12.918,12.788,12.918,650000.0
2009-03-05 00:05:00,12.921,12.921,12.921,12.921,50000.0
2009-03-05 00:06:00,12.9,12.926,12.831,12.917,400000.0
2009-03-05 00:07:00,12.883,12.926,12.828,12.862,450000.0
2009-03-05 00:08:00,12.96,12.97,12.96,12.97,800000.0
2009-03-05 00:09:00,12.788,12.93,12.788,12.909,800000.0
2009-03-05 00:10:00,12.786,12.948,12.786,12.87,500000.0
2009-03-05 00:11:00,12.794,12.949,12.794,12.831,700000.0
2009-03-05 00:12:00,12.831,12.853,12.794,12.794,350000.0
2009-03-05 00:13:00,12.879,12.889,12.786,12.814,400000.0
2009-03-05 00:14:00,12.872,12.943,12.795,12.795,450000.0
2009-03-05 00:15:00,12.873,12.873,12.772,12.834,250000.0
2009-03-05 00:16:00,12.97,12.98,12.97,12.98,500000.0
2009-03-05 00:17:00,12.96,12.98,12.96,12.97,500000.0
2009-03-05 00:18:00,12.99,12.99,12.98,12.99,500000.0
2009-03-05 00:19:00,12.87,12.894,12.762,12.762,500000.0
2009-03-05 00:20:00,12.78,12.882,12.768,12.811,400000.0
2009-03-05 00:21:00,13.0,13.0,13.0,13.0,300000.0
2009-03-05 00:22:00,13.0,13.0,12.99,12.99,300000.0
2009-03-05 00:24:00,12.99,12.99,12.99,12.99,300000.0
2009-03-05 00:25:00,12.98,12.99,12.97,12.98,300000.0
2009-03-05 00:26:00,12.99,12.99,12.98,12.98,300000.0
2009-03-05 00:27:00,13.0,13.0,13.0,13.0,300000.0
2009-03-05 00:28:00,12.99,12.99,12.99,12.99,300000.0
2009-03-05 00:29:00,12.914,12.914,12.798,12.798,300000.0
2009-03-05 00:30:00,12.749,12.843,12.732,12.808,350000.0
2009-03-05 00:31:00,12.799,12.799,12.767,12.767,100000.0
2009-03-05 00:32:00,13.0,13.0,13.0,13.0,550000.0
2009-03-05 00:33:00,12.827,12.918,12.787,12.787,550000.0
2009-03-05 00:34:00,13.01,13.01,13.01,13.01,750000.0
2009-03-05 00:35:00,13.01,13.01,13.0,13.01,750000.0
2009-03-05 00:36:00,12.99,12.99,12.99,12.99,750000.0
2009-03-05 00:37:00,13.0,13.01,12.99,13.0,750000.0
2009-03-05 00:38:00,12.99,13.01,12.99,13.0,750000.0
2009-03-05 00:39:00,13.01,13.01,12.99,13.01,750000.0
2009-03-05 00:40:00,12.831,12.866,12.718,12.756,750000.0
2009-03-05 00:41:00,13.02,13.02,13.01,13.01,350000.0
2009-03-05 00:42:00,12.761,12.938,12.761,12.893,350000.0
2009-03-05 00:43:00,13.01,13.01,12.97,13.01,250000.0
2009-03-05 00:44:00,13.0,13.0,13.0,13.0,250000.0
2009-03-05 00:45:00,12.872,12.872,12.752,12.849,250000.0
2009-03-05 00:46:00,13.0,13.0,13.0,13.0,300000.0
2009-03-05 00:47:00,12.828,12.869,12.769,12.868,300000.0
2009-03-05 00:48:00,12.779,12.861,12.779,12.861,300000.0
2009-03-05 00:49:00,12.828,12.874,12.828,12.874,100000.0
2009-03-05 00:50:00,12.852,12.874,12.769,12.769,800000.0
2009-03-05 00:51:00,12.889,12.916,12.782,12.782,400000.0
2009-03-05 00:52:00,12.98,12.98,12.98,12.98,400000.0
2009-03-05 00:54:00,13.0,13.0,13.0,13.0,400000.0
2009-03-05 00:55:00,12.98,12.98,12.98,12.98,400000.0
2009-03-05 00:57:00,12.868,12.868,12.735,12.735,400000.0
2009-03-05 00:58:00,12.754,12.883,12.753,12.801,400000.0
2009-03-05 00:59:00,12.832,12.912,12.778,12.881,450000.0
2009-03-05 01:00:00,12.886,12.94,12.828,12.828,350000.0
2009-03-05 01:01:00,12.891,12.891,12.805,12.846,400000.0
2009-03-05 01:02:00,12.823,12.904,12.752,12.789,500000.0
2009-03-05 01:03:00,12.801,12.929,12.79,12.929,400000.0
2009-03-05 01:04:00,12.827,12.929,12.827,12.899,350000.0
2009-03-05 01:05:00,12.827,12.963,12.827,12.963,450000.0
2009-03-05 01:06:00,12.87,12.87,12.773,12.773,250000.0
2009-03-05 01:07:00,12.854,12.854,12.792,12.792,150000.0
2009-03-05 01:08:00,12.845,12.922,12.828,12.828,300000.0
2009-03-05 01:09:00,12.972,12.972,12.84,12.87,350000.0
2009-03-05 01:10:00,12.904,12.905,12.792,12.818,400000.0
2009-03-05 01:11:00,13.02,13.03,13.02,13.03,350000.0
2009-03-05 01:12:00,12.875,12.938,12.764,12.938,350000.0
2009-03-05 01:13:00,13.03,13.03,13.01,13.01,350000.0
2009-03-05 01:14:00,12.895,12.951,12.877,12.895,350000.0
2009-03-05 01:15:00,12.919,12.948,12.852,12.921,500000.0
2009-03-05 01:16:00,13.02,13.03,13.01,13.01,450000.0
2009-03-05 01:17:00,12.928,12.961,12.82,12.955,450000.0
2009-03-05 01:18:00,12.84,12.943,12.798,12.943,350000.0
2009-03-05 01:19:00,12.904,12.982,12.868,12.982,350000.0
2009-03-05 01:20:00,12.924,12.958,12.881,12.958,300000.0
2009-03-05 01:21:00,12.936,12.957,12.845,12.864,400000.0
2009-03-05 01:22:00,12.992,12.992,12.909,12.988,300000.0
2009-03-05 01:23:00,12.961,12.987,12.867,12.908,350000.0
2009-03-05 01:24:00,12.959,12.959,12.821,12.821,100000.0
2009-03-05 01:25:00,12.954,12.993,12.876,12.962,400000.0
2009-03-05 01:26:00,13.04,13.04,13.02,13.03,350000.0
2009-03-05 01:27:00,12.909,12.959,12.884,12.956,350000.0
2009-03-05 01:28:00,12.943,12.96,12.834,12.96,300000.0
2009-03-05 01:29:00,13.02,13.03,13.0,13.03,400000.0
2009-03-05 01:30:00,12.838,12.952,12.812,12.812,400000.0
2009-03-05 01:31:00,12.937,12.966,12.823,12.925,650000.0
2009-03-05 01:32:00,12.952,12.967,12.858,12.889,300000.0
2009-03-05 01:33:00,12.974,12.998,12.885,12.944,350000.0
2009-03-05 01:34:00,12.96,12.976,12.843,12.945,450000.0
2009-03-05 01:35:00,12.907,12.984,12.848,12.848,500000.0
2009-03-05 01:36:00,12.918,13.003,12.873,12.91,350000.0
2009-03-05 01:37:00,12.84,12.993,12.84,12.844,550000.0
2009-03-05 01:38:00,12.937,12.942,12.816,12.816,250000.0
2009-03-05 01:39:00,13.05,13.05,13.04,13.05,400000.0
2009-03-05 01:40:00,12.853,12.996,12.853,12.86,400000.0
2009-03-05 01:41:00,12.867,13.001,12.867,12.874,400000.0
2009-03-05 01:42:00,12.963,12.963,12.851,12.909,400000.0
2009-03-05 01:43:00,12.975,12.979,12.815,12.815,350000.0
2009-03-05 01:44:00,12.864,13.009,12.834,12.98,600000.0
2009-03-05 01:45:00,12.824,12.963,12.824,12.849,300000.0
2009-03-05 01:46:00,12.921,12.954,12.821,12.954,350000.0
2009-03-05 01:47:00,12.827,12.969,12.827,12.969,350000.0
2009-03-05 01:48:00,12.984,12.984,12.866,12.944,500000.0
2009-03-05 01:49:00,12.974,12.986,12.844,12.942,450000.0
2009-03-05 01:50:00,12.961,12.974,12.843,12.944,400000.0
2009-03-05 01:51:00,12.99,13.0,12.856,13.0,350000.0
2009-03-05 01:52:00,12.865,12.983,12.865,12.983,150000.0
2009-03-05 01:53:00,12.981,12.981,12.885,12.968,150000.0
2009-03-05 01:54:00,12.987,12.987,12.862,12.951,250000.0
2009-03-05 01:55:00,12.917,13.016,12.883,12.958,450000.0
2009-03-05 01:56:00,13.03,13.03,13.02,13.03,300000.0
2009-03-05 01:57:00,12.895,12.971,12.895,12.971,300000.0
2009-03-05 01:58:00,12.975,12.99,12.928,12.981,250000.0
2009-03-05 01:59:00,12.999,12.999,12.892,12.977,500000.0
2009-03-05 02:00:00,13.02,13.03,13.01,13.02,400000.0
2009-03-05 02:01:00,12.99,12.99,12.914,12.914,400000.0
2009-03-05 02:02:00,12.959,13.002,12.853,12.853,350000.0
2009-03-05 02:03:00,12.994,12.994,12.897,12.963,300000.0
2009-03-05 02:04:00,12.978,13.055,12.916,13.016,550000.0
2009-03-05 02:05:00,12.993,12.999,12.905,12.956,500000.0
2009-03-05 02:06:00,12.864,12.976,12.864,12.975,300000.0
2009-03-05 02:07:00,12.973,13.044,12.931,12.949,550000.0
2009-03-05 02:08:00,13.05,13.05,13.05,13.05,500000.0
2009-03-05 02:09:00,12.998,12.998,12.883,12.969,500000.0
2009-03-05 02:10:00,12.975,12.984,12.869,12.915,400000.0
2009-03-05 02:11:00,12.944,13.012,12.869,12.924,350000.0
2009-03-05 02:12:00,12.969,12.992,12.859,12.882,500000.0
2009-03-05 02:13:00,12.955,13.002,12.858,12.914,550000.0
2009-03-05 02:14:00,12.923,12.966,12.816,12.966,500000.0
2009-03-05 02:15:00,12.941,13.044,12.941,12.943,400000.0
2009-03-05 02:16:00,12.974,12.974,12.849,12.942,450000.0
2009-03-05 02:17:00,13.004,13.004,12.883,13.002,350000.0
2009-03-05 02:18:00,12.878,13.0,12.865,12.892,400000.0
2009-03-05 02:19:00,12.943,13.005,12.9,12.991,350000.0
2009-03-05 02:20:00,12.935,13.022,12.897,13.005,400000.0
2009-03-05 02:21:00,12.961,13.008,12.892,13.008,250000.0
2009-03-05 02:22:00,12.95,13.064,12.927,13.013,350000.0
2009-03-05 02:23:00,12.995,13.034,12.903,12.98,350000.0
2009-03-05 02:24:00,13.026,13.031,12.896,13.004,400000.0
2009-03-05 02:25:00,12.967,13.057,12.967,13.034,300000.0
2009-03-05 02:26:00,12.961,13.022,12.895,12.987,450000.0
2009-03-05 02:27:00,12.977,13.015,12.866,13.009,350000.0
2009-03-05 02:28:00,12.937,12.972,12.895,12.972,200000.0
2009-03-05 02:29:00,12.976,12.976,12.918,12.96,250000.0
2009-03-05 02:30:00,12.894,12.969,12.838,12.936,400000.0
2009-03-05 02:31:00,12.849,12.922,12.834,12.904,300000.0
2009-03-05 02:32:00,12.899,13.001,12.899,12.984,250000.0
2009-03-05 02:33:00,12.905,13.015,12.865,13.015,650000.0
2009-03-05 02:34:00,12.947,12.995,12.894,12.894,250000.0
2009-03-05 02:35:00,12.94,13.047,12.887,13.011,550000.0
2009-03-05 02:37:00,12.981,13.005,12.903,12.964,350000.0
2009-03-05 02:38:00,12.996,13.021,12.923,12.964,400000.0
2009-03-05 02:39:00,12.954,13.03,12.933,12.988,400000.0
2009-03-05 02:40:00,12.903,13.004,12.887,12.894,600000.0
2009-03-05 02:41:00,13.029,13.033,12.977,12.977,300000.0
2009-03-05 02:42:00,12.953,13.036,12.924,13.036,350000.0
2009-03-05 02:43:00,12.949,13.063,12.897,12.969,550000.0
2009-03-05 02:44:00,12.988,13.023,12.933,12.983,450000.0
2009-03-05 02:45:00,12.97,13.028,12.879,13.028,450000.0
2009-03-05 02:46:00,13.031,13.031,12.928,13.019,500000.0
2009-03-05 02:47:00,12.985,12.985,12.81,12.903,450000.0
2009-03-05 02:48:00,12.966,12.998,12.869,12.93,400000.0
2009-03-05 02:49:00,12.943,13.016,12.881,12.951,650000.0
2009-03-05 02:50:00,12.911,13.012,12.842,13.012,450000.0
2009-03-05 02:51:00,13.0,13.0,12.9,12.927,350000.0
2009-03-05 02:52:00,12.87,13.011,12.87,13.011,350000.0
2009-03-05 02:53:00,12.949,13.065,12.949,12.988,500000.0
2009-03-05 02:54:00,13.003,13.022,12.872,12.996,400000.0
2009-03-05 02:55:00,12.929,12.999,12.904,12.92,400000.0
2009-03-05 02:56:00,12.983,13.027,12.975,13.006,300000.0
2009-03-05 02:57:00,12.991,13.014,12.97,12.97,250000.0
2009-03-05 02:58:00,12.973,12.99,12.89,12.947,500000.0
2009-03-05 02:59:00,12.994,13.011,12.909,12.909,400000.0
2009-03-05 03:00:00,12.935,13.008,12.87,12.991,400000.0
2009-03-05 03:01:00,13.01,13.01,12.922,12.985,350000.0
2009-03-05 03:02:00,12.988,13.006,12.889,12.889,400000.0
2009-03-05 03:03:00,12.958,12.998,12.882,12.985,350000.0
2009-03-05 03:04:00,12.961,13.012,12.894,12.93,550000.0
2009-03-05 03:05:00,12.888,13.024,12.882,12.934,500000.0
2009-03-05 03:06:00,13.02,13.069,12.942,12.945,700000.0
2009-03-05 03:07:00,12.947,13.054,12.88,12.945,350000.0
2009-03-05 03:08:00,12.989,13.04,12.915,13.003,350000.0
2009-03-05 03:09:00,13.041,13.047,12.927,13.039,600000.0
2009-03-05 03:10:00,13.005,13.037,12.908,13.014,250000.0
2009-03-05 03:11:00,12.993,13.029,12.885,13.029,350000.0
2009-03-05 03:12:00,12.917,13.086,12.917,13.042,350000.0
2009-03-05 03:13:00,13.025,13.025,12.903,12.996,450000.0
2009-03-05 03:14:00,12.949,13.089,12.949,13.024,500000.0
2009-03-05 03:15:00,12.998,13.019,12.919,12.988,500000.0
2009-03-05 03:16:00,12.979,13.013,12.869,12.956,400000.0
2009-03-05 03:17:00,13.008,13.031,12.958,12.958,250000.0
2009-03-05 03:18:00,12.938,13.005,12.903,13.005,300000.0
2009-03-05 03:19:00,12.999,13.037,12.897,13.033,350000.0
2009-03-05 03:20:00,12.966,13.066,12.948,12.97,400000.0
2009-03-05 03:21:00,12.96,13.026,12.895,12.944,350000.0
2009-03-05 03:22:00,13.004,13.046,12.941,13.019,350000.0
2009-03-05 03:23:00,12.995,13.027,12.946,12.946,200000.0
2009-03-05 03:24:00,13.028,13.028,12.926,12.926,100000.0
2009-03-05 03:25:00,13.037,13.037,12.931,12.996,450000.0
2009-03-05 03:26:00,13.09,13.09,13.08,13.09,250000.0
2009-03-05 03:27:00,12.948,13.005,12.948,12.981,250000.0
2009-03-05 03:28:00,13.028,13.028,12.873,12.96,500000.0
2009-03-05 03:29:00,12.94,13.083,12.933,13.017,450000.0
2009-03-05 03:30:00,12.994,13.04,12.912,13.04,400000.0
2009-03-05 03:31:00,13.004,13.046,12.938,13.046,350000.0
2009-03-05 03:32:00,13.06,13.06,13.06,13.06,450000.0
2009-03-05 03:37:00,12.977,13.045,12.969,13.044,450000.0
2009-03-05 03:38:00,12.923,13.105,12.923,12.982,500000.0
2009-03-05 03:39:00,13.039,13.039,12.955,13.026,350000.0
2009-03-05 03:40:00,13.042,13.056,12.972,13.01,350000.0
2009-03-05 03:41:00,13.047,13.065,12.957,12.969,400000.0
2009-03-05 03:42:00,12.987,13.04,12.914,13.04,450000.0
2009-03-05 03:43:00,12.927,13.05,12.914,13.05,400000.0
2009-03-05 03:44:00,13.055,13.065,12.943,13.034,400000.0
2009-03-05 03:45:00,12.936,13.05,12.936,12.936,550000.0
2009-03-05 03:46:00,13.014,13.043,12.935,13.025,450000.0
2009-03-05 03:47:00,13.051,13.051,12.947,13.039,500000.0
2009-03-05 03:48:00,13.07,13.07,13.05,13.07,350000.0
2009-03-05 03:49:00,13.059,13.059,12.973,13.056,350000.0
2009-03-05 03:50:00,13.053,13.059,13.004,13.055,550000.0
2009-03-05 03:51:00,13.047,13.063,12.977,13.063,250000.0
2009-03-05 03:52:00,13.055,13.059,12.948,12.974,400000.0
2009-03-05 03:53:00,12.979,13.059,12.927,13.025,450000.0
2009-03-05 03:54:00,12.999,13.063,12.986,13.063,400000.0
2009-03-05 03:55:00,13.01,13.011,12.966,12.987,350000.0
2009-03-05 03:56:00,13.043,13.043,12.898,12.938,450000.0
2009-03-05 03:57:00,13.063,13.115,12.972,12.991,650000.0
2009-03-05 03:58:00,12.995,13.07,12.995,13.064,400000.0
2009-03-05 03:59:00,13.053,13.053,12.908,12.971,500000.0
2009-03-05 04:00:00,13.033,13.087,12.966,13.001,500000.0
2009-03-05 04:01:00,13.036,13.036,12.931,12.972,350000.0
2009-03-05 04:02:00,12.993,13.031,12.904,12.968,400000.0
2009-03-05 04:03:00,13.073,13.102,12.967,12.967,450000.0
2009-03-05 04:04:00,13.07,13.07,13.06,13.06,550000.0
2009-03-05 04:05:00,13.047,13.098,12.979,12.979,550000.0
2009-03-05 04:06:00,13.04,13.06,13.04,13.06,350000.0
2009-03-05 04:07:00,13.034,13.054,12.967,13.035,350000.0
2009-03-05 04:08:00,13.051,13.065,12.947,13.014,350000.0
2009-03-05 04:09:00,13.015,13.076,12.941,13.076,750000.0
2009-03-05 04:10:00,13.036,13.079,12.983,13.027,450000.0
2009-03-05 04:11:00,12.965,13.129,12.96,12.997,450000.0
2009-03-05 04:12:00,13.077,13.081,12.976,13.051,350000.0
2009-03-05 04:13:00,12.954,13.064,12.954,12.96,400000.0
2009-03-05 04:14:00,13.023,13.077,12.954,13.013,350000.0
2009-03-05 04:15:00,13.003,13.084,13.003,13.074,550000.0
2009-03-05 04:16:00,13.067,13.076,12.976,13.063,500000.0
2009-03-05 04:17:00,13.094,13.098,13.024,13.096,450000.0
2009-03-05 04:18:00,13.004,13.074,12.962,13.04,400000.0
2009-03-05 04:20:00,12.979,13.034,12.951,12.974,500000.0
2009-03-05 04:21:00,13.05,13.07,13.05,13.06,300000.0
2009-03-05 04:22:00,13.001,13.076,12.952,13.06,300000.0
2009-03-05 04:23:00,13.032,13.044,12.962,13.023,350000.0
2009-03-05 04:24:00,12.972,13.054,12.913,13.007,350000.0
2009-03-05 04:25:00,12.995,13.066,12.981,13.046,500000.0
2009-03-05 04:26:00,12.964,13.085,12.964,13.079,400000.0
2009-03-05 04:27:00,13.05,13.06,13.04,13.04,350000.0
2009-03-05 04:28:00,12.922,13.043,12.902,12.974,350000.0
2009-03-05 04:29:00,13.062,13.062,12.883,12.941,1000000.0
2009-03-05 04:30:00,13.026,13.076,12.932,13.025,500000.0
2009-03-05 04:31:00,13.05,13.093,13.01,13.073,350000.0
2009-03-05 04:32:00,13.04,13.04,13.04,13.04,450000.0
2009-03-05 04:33:00,13.05,13.06,13.04,13.04,450000.0
2009-03-05 04:34:00,13.05,13.05,13.04,13.04,450000.0
2009-03-05 04:35:00,12.961,13.074,12.943,12.988,450000.0
2009-03-05 04:36:00,13.004,13.086,12.952,13.086,350000.0
2009-03-05 04:37:00,13.002,13.002,12.919,12.919,100000.0
2009-03-05 04:38:00,12.933,13.023,12.933,12.986,500000.0
2009-03-05 04:39:00,13.022,13.083,12.946,13.02,1150000.0
2009-03-05 04:40:00,13.042,13.077,12.95,13.008,500000.0
2009-03-05 04:41:00,12.942,13.059,12.929,12.934,450000.0
2009-03-05 04:42:00,13.015,13.068,12.934,13.049,400000.0
2009-03-05 04:43:00,12.928,13.058,12.928,13.019,350000.0
2009-03-05 04:44:00,13.013,13.058,12.987,12.993,300000.0
2009-03-05 04:45:00,13.05,13.05,13.05,13.05,350000.0
2009-03-05 04:46:00,13.068,13.072,12.953,13.068,350000.0
2009-03-05 04:47:00,12.942,13.069,12.942,13.069,350000.0
2009-03-05 04:48:00,13.02,13.02,13.02,13.02,400000.0
2009-03-05 04:49:00,13.007,13.033,12.904,13.029,400000.0
2009-03-05 04:50:00,13.01,13.039,12.938,13.028,500000.0
2009-03-05 04:51:00,13.001,13.064,12.934,13.02,550000.0
2009-03-05 04:52:00,12.985,13.014,12.985,13.014,100000.0
2009-03-05 04:53:00,13.057,13.057,12.939,13.01,500000.0
2009-03-05 04:54:00,12.886,12.992,12.866,12.992,350000.0
2009-03-05 04:55:00,13.052,13.072,12.918,12.918,350000.0
2009-03-05 04:56:00,13.033,13.035,12.932,13.031,500000.0
2009-03-05 04:57:00,12.959,13.051,12.959,13.008,250000.0
2009-03-05 04:58:00,12.885,13.021,12.869,13.019,400000.0
2009-03-05 04:59:00,12.986,13.022,12.891,13.001,350000.0
2009-03-05 05:00:00,13.003,13.03,12.954,13.004,950000.0
2009-03-05 05:01:00,12.993,13.04,12.993,13.025,400000.0
2009-03-05 05:02:00,13.041,13.044,12.992,13.044,400000.0
2009-03-05 05:03:00,12.967,13.077,12.948,12.959,650000.0
2009-03-05 05:04:00,13.017,13.017,12.964,12.964,100000.0
2009-03-05 05:05:00,13.059,13.076,12.938,12.939,450000.0
2009-03-05 05:06:00,12.97,13.03,12.899,12.971,350000.0
2009-03-05 05:07:00,12.944,13.048,12.933,12.933,250000.0
2009-03-05 05:08:00,13.016,13.045,12.952,12.989,400000.0
2009-03-05 05:09:00,12.982,13.062,12.928,13.031,450000.0
2009-03-05 05:10:00,12.96,13.006,12.96,12.965,200000.0
2009-03-05 05:11:00,12.936,13.051,12.936,13.051,550000.0
2009-03-05 05:12:00,12.965,13.052,12.965,13.044,400000.0
2009-03-05 05:13:00,13.032,13.032,12.956,12.96,150000.0
2009-03-05 05:14:00,13.014,13.019,12.971,13.003,400000.0
2009-03-05 05:15:00,13.03,13.03,13.03,13.03,200000.0
2009-03-05 05:16:00,13.014,13.047,12.965,13.047,200000.0
2009-03-05 05:17:00,13.005,13.022,12.943,12.981,500000.0
2009-03-05 05:18:00,13.004,13.052,12.955,13.052,350000.0
2009-03-05 05:19:00,13.052,13.053,12.918,12.918,350000.0
2009-03-05 05:20:00,13.023,13.074,12.952,12.952,550000.0
2009-03-05 05:21:00,13.076,13.1,12.969,13.022,400000.0
2009-03-05 05:22:00,13.066,13.066,12.973,12.973,250000.0
2009-03-05 05:23:00,13.048,13.054,12.929,13.054,300000.0
2009-03-05 05:25:00,12.931,13.064,12.923,13.009,400000.0
2009-03-05 05:26:00,12.992,13.018,12.876,12.933,350000.0
2009-03-05 05:27:00,13.014,13.027,12.911,13.014,400000.0
2009-03-05 05:28:00,13.024,13.056,12.972,13.027,300000.0
2009-03-05 05:30:00,13.003,13.049,12.937,13.025,650000.0
2009-03-05 05:31:00,13.034,13.034,12.964,12.968,150000.0
2009-03-05 05:32:00,13.0,13.01,12.99,13.0,400000.0
2009-03-05 05:33:00,13.006,13.047,12.883,12.971,400000.0
2009-03-05 05:34:00,13.008,13.043,12.919,12.919,550000.0
2009-03-05 05:35:00,13.014,13.014,12.88,12.895,350000.0
2009-03-05 05:36:00,13.034,13.034,12.902,12.902,400000.0
2009-03-05 05:37:00,13.036,13.047,13.018,13.026,300000.0
2009-03-05 05:38:00,12.959,13.046,12.933,12.958,500000.0
2009-03-05 05:39:00,13.013,13.031,12.893,13.007,600000.0
2009-03-05 05:40:00,13.033,13.033,12.928,13.033,350000.0
2009-03-05 05:41:00,13.02,13.03,13.02,13.02,250000.0
2009-03-05 05:42:00,12.926,13.027,12.892,13.027,250000.0
2009-03-05 05:43:00,13.03,13.03,12.947,12.947,300000.0
2009-03-05 05:44:00,13.02,13.02,13.02,13.02,500000.0
2009-03-05 05:45:00,12.985,13.016,12.899,12.988,500000.0
2009-03-05 05:46:00,12.946,13.026,12.909,13.026,400000.0
2009-03-05 05:47:00,13.014,13.019,13.014,13.019,100000.0
2009-03-05 05:48:00,12.972,13.012,12.918,12.961,350000.0
2009-03-05 05:49:00,12.934,12.934,12.934,12.934,50000.0
2009-03-05 05:50:00,12.952,13.018,12.897,13.001,400000.0
2009-03-05 05:51:00,13.04,13.04,13.04,13.04,350000.0
2009-03-05 05:52:00,12.951,13.028,12.892,12.952,350000.0
2009-03-05 05:53:00,13.02,13.03,13.01,13.02,350000.0
2009-03-05 05:54:00,13.02,13.03,13.01,13.03,350000.0
2009-03-05 05:55:00,12.944,13.029,12.916,12.964,350000.0
2009-03-05 05:56:00,12.905,13.032,12.905,13.01,300000.0
2009-03-05 05:57:00,12.988,12.996,12.898,12.911,250000.0
2009-03-05 05:58:00,12.942,13.018,12.882,12.98,500000.0
2009-03-05 05:59:00,13.02,13.03,13.01,13.02,900000.0
2009-03-05 06:00:00,12.914,13.016,12.877,12.877,900000.0
2009-03-05 06:01:00,12.981,13.006,12.861,13.006,350000.0
2009-03-05 06:02:00,13.03,13.03,13.02,13.02,350000.0
2009-03-05 06:03:00,12.999,12.999,12.842,12.906,350000.0
2009-03-05 06:04:00,13.002,13.016,12.942,12.942,300000.0
2009-03-05 06:05:00,13.04,13.04,13.04,13.04,300000.0
2009-03-05 06:06:00,12.999,13.021,12.888,13.0,300000.0
2009-03-05 06:07:00,12.978,12.978,12.898,12.898,100000.0
2009-03-05 06:08:00,12.997,13.038,12.923,12.971,500000.0
2009-03-05 06:09:00,12.978,13.019,12.893,12.997,900000.0
2009-03-05 06:10:00,12.982,12.982,12.868,12.954,400000.0
2009-03-05 06:11:00,12.98,12.98,12.865,12.968,550000.0
2009-03-05 06:12:00,13.02,13.03,13.01,13.01,400000.0
2009-03-05 06:13:00,13.0,13.0,13.0,13.0,400000.0
2009-03-05 06:14:00,13.0,13.017,12.915,12.992,400000.0
2009-03-05 06:15:00,13.0,13.0,12.9,12.9,400000.0
2009-03-05 06:16:00,13.01,13.01,12.98,12.99,350000.0
2009-03-05 06:17:00,13.01,13.01,13.0,13.0,350000.0
2009-03-05 06:18:00,12.912,12.992,12.896,12.992,350000.0
2009-03-05 06:19:00,13.007,13.02,12.922,12.99,200000.0
2009-03-05 06:20:00,12.935,12.982,12.878,12.878,500000.0
2009-03-05 06:21:00,13.01,13.01,12.842,12.867,550000.0
2009-03-05 06:22:00,13.01,13.03,13.0,13.03,650000.0
2009-03-05 06:23:00,13.01,13.01,13.01,13.01,650000.0
2009-03-05 06:24:00,13.02,13.02,13.01,13.02,650000.0
2009-03-05 06:25:00,13.01,13.02,13.0,13.02,650000.0
2009-03-05 06:26:00,12.993,13.007,12.872,12.98,650000.0
2009-03-05 06:27:00,13.023,13.024,12.899,12.987,650000.0
2009-03-05 06:28:00,13.003,13.004,12.868,13.004,250000.0
2009-03-05 06:29:00,12.898,13.019,12.898,12.957,550000.0
2009-03-05 06:30:00,12.929,13.009,12.868,12.874,450000.0
2009-03-05 06:31:00,12.901,13.003,12.886,12.951,350000.0
2009-03-05 06:32:00,12.912,12.963,12.862,12.959,500000.0
2009-03-05 06:33:00,12.87,12.958,12.87,12.958,400000.0
2009-03-05 06:34:00,13.007,13.024,12.866,12.914,500000.0
2009-03-05 06:35:00,12.967,12.975,12.838,12.975,450000.0
2009-03-05 06:36:00,12.859,12.976,12.859,12.862,250000.0
2009-03-05 06:37:00,12.958,13.0,12.867,12.912,500000.0
2009-03-05 06:38:00,12.935,12.985,12.87,12.985,550000.0
2009-03-05 06:39:00,12.886,13.034,12.886,12.998,950000.0
2009-03-05 06:40:00,12.983,12.983,12.814,12.954,450000.0
2009-03-05 06:41:00,12.997,12.997,12.889,12.897,350000.0
2009-03-05 06:42:00,12.951,12.993,12.887,12.929,350000.0
2009-03-05 06:43:00,12.954,13.012,12.926,12.929,550000.0
2009-03-05 06:44:00,13.009,13.009,12.921,13.001,450000.0
2009-03-05 06:45:00,12.967,12.995,12.865,12.97,550000.0
2009-03-05 06:46:00,12.902,12.984,12.867,12.94,550000.0
2009-03-05 06:47:00,12.86,12.955,12.86,12.872,250000.0
2009-03-05 06:48:00,12.974,12.974,12.869,12.923,400000.0
2009-03-05 06:49:00,12.923,13.011,12.863,12.981,800000.0
2009-03-05 06:50:00,12.955,13.037,12.911,12.911,400000.0
2009-03-05 06:51:00,13.015,13.044,12.93,13.031,400000.0
2009-03-05 06:52:00,12.895,13.011,12.895,12.972,350000.0
2009-03-05 06:53:00,12.941,13.014,12.888,12.992,450000.0
2009-03-05 06:54:00,12.979,12.996,12.879,12.949,550000.0
2009-03-05 06:55:00,12.992,13.01,12.893,12.973,550000.0
2009-03-05 06:56:00,12.947,13.077,12.908,12.908,550000.0
2009-03-05 06:57:00,12.902,13.01,12.892,12.963,550000.0
2009-03-05 06:58:00,12.957,12.979,12.865,12.874,450000.0
2009-03-05 06:59:00,12.957,13.031,12.882,12.899,650000.0
2009-03-05 07:00:00,12.891,13.017,12.891,13.017,350000.0
2009-03-05 07:01:00,12.982,12.99,12.869,12.881,350000.0
2009-03-05 07:02:00,13.009,13.009,12.882,12.955,350000.0
2009-03-05 07:03:00,13.04,13.04,13.03,13.04,550000.0
2009-03-05 07:04:00,12.99,12.99,12.876,12.934,550000.0
2009-03-05 07:05:00,13.004,13.004,12.898,12.975,400000.0
2009-03-05 07:06:00,12.913,13.056,12.899,12.899,350000.0
2009-03-05 07:07:00,13.05,13.05,13.05,13.05,250000.0
2009-03-05 07:08:00,12.962,12.974,12.903,12.906,250000.0
2009-03-05 07:09:00,12.882,12.97,12.874,12.874,400000.0
2009-03-05 07:10:00,12.999,12.999,12.848,12.945,350000.0
2009-03-05 07:11:00,12.936,13.015,12.859,12.916,500000.0
2009-03-05 07:12:00,12.857,13.025,12.857,12.986,400000.0
2009-03-05 07:13:00,12.921,12.989,12.841,12.867,350000.0
2009-03-05 07:14:00,12.868,12.972,12.868,12.889,400000.0
2009-03-05 07:15:00,12.991,13.021,12.879,12.952,400000.0
2009-03-05 07:16:00,12.986,12.986,12.829,12.966,350000.0
2009-03-05 07:17:00,12.93,12.982,12.864,12.982,350000.0
2009-03-05 07:18:00,12.927,12.982,12.927,12.935,400000.0
2009-03-05 07:19:00,12.988,12.996,12.872,12.956,550000.0
2009-03-05 07:20:00,12.93,12.955,12.878,12.909,350000.0
2009-03-05 07:21:00,12.952,12.977,12.824,12.977,400000.0
2009-03-05 07:22:00,12.933,12.981,12.888,12.888,450000.0
2009-03-05 07:23:00,12.915,12.983,12.859,12.859,500000.0
2009-03-05 07:24:00,12.949,12.975,12.863,12.9,500000.0
2009-03-05 07:25:00,12.992,13.062,12.902,12.913,550000.0
2009-03-05 07:26:00,12.982,12.998,12.881,12.97,400000.0
2009-03-05 07:27:00,12.891,12.999,12.887,12.986,350000.0
2009-03-05 07:28:00,12.939,13.004,12.877,13.004,300000.0
2009-03-05 07:29:00,12.998,13.056,12.917,12.955,500000.0
2009-03-05 07:30:00,12.99,13.028,12.89,12.89,500000.0
2009-03-05 07:31:00,12.857,12.984,12.843,12.965,350000.0
2009-03-05 07:32:00,12.914,13.008,12.887,12.924,250000.0
2009-03-05 07:33:00,13.018,13.032,12.891,12.897,500000.0
2009-03-05 07:34:00,13.027,13.034,12.871,12.914,250000.0
2009-03-05 07:35:00,12.932,12.934,12.879,12.907,250000.0
2009-03-05 07:36:00,12.968,13.013,12.878,12.912,650000.0
2009-03-05 07:37:00,12.926,12.944,12.86,12.86,500000.0
2009-03-05 07:38:00,12.878,13.011,12.878,12.933,400000.0
2009-03-05 07:39:00,12.952,13.001,12.869,12.993,400000.0
2009-03-05 07:40:00,12.905,12.998,12.874,12.92,400000.0
2009-03-05 07:41:00,12.923,12.999,12.916,12.967,400000.0
2009-03-05 07:42:00,12.909,12.995,12.893,12.995,500000.0
2009-03-05 07:43:00,12.964,12.964,12.883,12.922,400000.0
2009-03-05 07:44:00,12.932,12.998,12.919,12.947,400000.0
2009-03-05 07:45:00,13.009,13.034,12.947,12.947,300000.0
2009-03-05 07:46:00,12.887,13.012,12.879,13.012,350000.0
2009-03-05 07:47:00,12.993,13.033,12.872,13.033,450000.0
2009-03-05 07:48:00,12.979,13.03,12.923,13.015,350000.0
2009-03-05 07:49:00,13.021,13.05,12.915,12.996,550000.0
2009-03-05 07:50:00,13.006,13.021,12.914,12.954,400000.0
2009-03-05 07:51:00,13.003,13.067,12.946,13.039,450000.0
2009-03-05 07:52:00,12.986,13.028,12.877,12.931,500000.0
2009-03-05 07:53:00,13.004,13.009,12.895,12.895,350000.0
2009-03-05 07:54:00,12.904,13.034,12.904,12.941,350000.0
2009-03-05 07:55:00,12.975,13.03,12.903,12.996,350000.0
2009-03-05 07:56:00,12.965,12.994,12.914,12.945,300000.0
2009-03-05 07:57:00,12.888,12.975,12.888,12.975,250000.0
2009-03-05 07:58:00,13.015,13.032,12.969,12.998,400000.0
2009-03-05 07:59:00,13.005,13.019,12.905,13.019,400000.0
2009-03-05 08:00:00,12.919,13.034,12.919,12.984,350000.0
2009-03-05 08:01:00,13.013,13.034,12.901,12.901,400000.0
2009-03-05 08:02:00,12.991,13.017,12.897,12.986,350000.0
2009-03-05 08:03:00,12.976,13.037,12.911,12.936,450000.0
2009-03-05 08:04:00,13.004,13.004,12.912,12.912,350000.0
2009-03-05 08:05:00,13.018,13.051,12.903,12.955,350000.0
2009-03-05 08:06:00,13.006,13.029,12.951,13.0,400000.0
2009-03-05 08:07:00,12.996,13.021,12.927,13.021,500000.0
2009-03-05 08:08:00,12.948,13.035,12.908,13.009,400000.0
2009-03-05 08:09:00,12.922,13.016,12.91,12.938,550000.0
2009-03-05 08:10:00,12.995,13.008,12.884,12.884,400000.0
2009-03-05 08:11:00,12.973,13.005,12.962,12.962,300000.0
2009-03-05 08:12:00,12.951,13.033,12.901,12.987,450000.0
2009-03-05 08:13:00,12.886,13.01,12.886,12.956,500000.0
2009-03-05 08:14:00,13.0,13.043,12.931,12.931,500000.0
2009-03-05 08:15:00,12.988,13.016,12.913,12.913,400000.0
2009-03-05 08:16:00,13.008,13.076,12.912,13.038,550000.0
2009-03-05 08:17:00,12.947,13.015,12.873,13.011,400000.0
2009-03-05 08:18:00,13.019,13.019,12.89,12.929,300000.0
2009-03-05 08:19:00,13.026,13.048,12.928,12.939,550000.0
2009-03-05 08:20:00,12.875,13.019,12.875,13.019,400000.0
2009-03-05 08:21:00,13.01,13.021,12.915,13.006,400000.0
2009-03-05 08:22:00,13.019,13.042,12.924,12.969,350000.0
2009-03-05 08:23:00,12.928,12.982,12.869,12.982,350000.0
2009-03-05 08:24:00,12.954,12.998,12.914,12.914,350000.0
2009-03-05 08:25:00,12.984,13.013,12.917,12.95,400000.0
2009-03-05 08:26:00,12.994,13.001,12.872,12.945,500000.0
2009-03-05 08:27:00,12.966,13.051,12.944,13.002,400000.0
2009-03-05 08:28:00,12.973,12.978,12.902,12.929,450000.0
2009-03-05 08:29:00,12.963,13.027,12.951,12.951,400000.0
2009-03-05 08:30:00,12.915,13.029,12.911,13.029,500000.0
2009-03-05 08:31:00,13.018,13.037,12.934,12.953,450000.0
2009-03-05 08:32:00,13.015,13.039,12.929,13.017,450000.0
2009-03-05 08:33:00,12.921,13.036,12.921,12.962,450000.0
2009-03-05 08:34:00,12.911,13.033,12.892,12.953,550000.0
2009-03-05 08:35:00,12.999,13.068,12.927,12.937,550000.0
2009-03-05 08:36:00,12.96,13.018,12.904,12.904,400000.0
2009-03-05 08:37:00,12.983,13.014,12.886,12.992,400000.0
2009-03-05 08:38:00,12.916,13.021,12.886,12.982,550000.0
2009-03-05 08:39:00,12.998,13.039,12.928,12.928,400000.0
2009-03-05 08:40:00,13.029,13.029,12.872,12.978,350000.0
2009-03-05 08:41:00,12.887,13.007,12.856,12.878,350000.0
2009-03-05 08:42:00,12.984,13.022,12.895,12.992,350000.0
2009-03-05 08:43:00,12.904,13.002,12.904,12.979,350000.0
2009-03-05 08:44:00,12.984,13.065,12.938,12.967,400000.0
2009-03-05 08:45:00,13.024,13.024,12.954,12.969,350000.0
2009-03-05 08:46:00,12.989,13.041,12.942,12.942,550000.0
2009-03-05 08:47:00,12.973,13.055,12.916,13.004,550000.0
2009-03-05 08:48:00,12.916,13.025,12.904,12.937,500000.0
2009-03-05 08:49:00,12.936,13.032,12.895,13.032,350000.0
2009-03-05 08:50:00,12.914,13.013,12.888,12.907,550000.0
2009-03-05 08:51:00,12.945,13.021,12.921,12.97,350000.0
2009-03-05 08:52:00,12.993,13.016,12.904,13.016,350000.0
2009-03-05 08:53:00,12.909,12.994,12.856,12.977,400000.0
2009-03-05 08:54:00,12.993,13.017,12.869,12.935,400000.0
2009-03-05 08:55:00,12.982,13.02,12.898,12.898,450000.0
2009-03-05 08:56:00,12.95,13.035,12.908,12.908,450000.0
2009-03-05 08:57:00,12.989,13.032,12.942,12.959,350000.0
2009-03-05 08:58:00,13.021,13.039,12.932,13.001,350000.0
2009-03-05 08:59:00,12.999,13.014,12.925,12.975,400000.0
2009-03-05 09:00:00,13.017,13.034,12.926,12.977,1500000.0
2009-03-05 09:01:00,12.999,12.999,12.888,12.988,1250000.0
2009-03-05 09:02:00,12.926,13.02,12.889,12.996,400000.0
2009-03-05 09:03:00,12.975,13.022,12.908,13.022,1300000.0
2009-03-05 09:04:00,12.996,13.034,12.934,12.954,450000.0
2009-03-05 09:05:00,12.998,13.032,12.939,13.003,1800000.0
2009-03-05 09:06:00,13.007,13.007,12.932,12.987,1250000.0
2009-03-05 09:07:00,12.991,13.034,12.902,12.994,500000.0
2009-03-05 09:08:00,13.005,13.028,12.915,12.993,550000.0
2009-03-05 09:09:00,12.975,13.037,12.941,12.964,500000.0
2009-03-05 09:10:00,12.942,13.027,12.886,12.941,450000.0
2009-03-05 09:11:00,12.993,13.023,12.927,12.988,1900000.0
2009-03-05 09:12:00,12.926,13.031,12.893,12.975,550000.0
2009-03-05 09:13:00,12.972,13.037,12.889,12.98,1450000.0
2009-03-05 09:14:00,12.934,13.024,12.934,12.993,400000.0
2009-03-05 09:15:00,12.974,12.974,12.858,12.928,450000.0
2009-03-05 09:16:00,13.026,13.07,12.89,12.975,1500000.0
2009-03-05 09:17:00,12.948,12.968,12.898,12.968,1500000.0
2009-03-05 09:18:00,12.974,13.076,12.949,12.949,1650000.0
2009-03-05 09:19:00,13.037,13.071,12.96,12.962,500000.0
2009-03-05 09:20:00,12.94,12.989,12.904,12.978,350000.0
2009-03-05 09:21:00,13.004,13.007,12.936,12.936,450000.0
2009-03-05 09:22:00,12.99,13.014,12.908,12.935,400000.0
2009-03-05 09:23:00,12.987,12.987,12.872,12.986,400000.0
2009-03-05 09:24:00,12.99,13.026,12.949,12.949,350000.0
2009-03-05 09:25:00,12.936,13.021,12.91,12.997,400000.0
2009-03-05 09:26:00,12.937,12.996,12.894,12.996,350000.0
2009-03-05 09:27:00,13.034,13.041,12.928,13.003,400000.0
2009-03-05 09:28:00,12.947,13.009,12.928,12.936,1550000.0
2009-03-05 09:29:00,12.923,13.026,12.909,12.914,1400000.0
2009-03-05 09:30:00,12.969,13.053,12.923,12.961,450000.0
2009-03-05 09:31:00,13.012,13.012,12.93,12.99,400000.0
2009-03-05 09:32:00,12.922,12.927,12.864,12.927,350000.0
2009-03-05 09:33:00,12.969,12.986,12.911,12.912,400000.0
2009-03-05 09:34:00,12.923,13.091,12.907,12.929,1950000.0
2009-03-05 09:35:00,13.048,13.048,12.919,12.962,350000.0
2009-03-05 09:36:00,12.92,12.975,12.898,12.926,1600000.0
2009-03-05 09:37:00,12.873,13.033,12.873,13.033,500000.0
2009-03-05 09:38:00,12.937,13.025,12.916,12.916,500000.0
2009-03-05 09:39:00,12.958,13.029,12.92,12.92,550000.0
2009-03-05 09:40:00,13.004,13.039,12.926,13.039,500000.0
2009-03-05 09:41:00,12.998,13.006,12.922,13.006,250000.0
2009-03-05 09:42:00,13.001,13.02,12.917,13.004,350000.0
2009-03-05 09:43:00,12.965,13.045,12.925,13.009,550000.0
2009-03-05 09:44:00,12.924,13.044,12.924,13.043,400000.0
2009-03-05 09:45:00,13.046,13.046,12.939,12.958,450000.0
2009-03-05 09:46:00,12.931,13.017,12.917,12.983,350000.0
2009-03-05 09:47:00,13.028,13.028,12.886,12.994,400000.0
2009-03-05 09:48:00,12.9,13.015,12.9,12.94,400000.0
2009-03-05 09:49:00,12.925,12.99,12.895,12.958,400000.0
2009-03-05 09:50:00,12.903,13.037,12.903,12.993,800000.0
2009-03-05 09:51:00,13.008,13.008,12.863,12.875,400000.0
2009-03-05 09:52:00,13.016,13.028,12.902,13.008,400000.0
2009-03-05 09:53:00,12.934,13.026,12.873,12.993,450000.0
2009-03-05 09:54:00,12.983,13.006,12.851,12.958,750000.0
2009-03-05 09:55:00,13.005,13.005,12.844,12.945,450000.0
2009-03-05 09:56:00,12.96,13.0,12.877,12.979,550000.0
2009-03-05 09:57:00,12.968,12.97,12.927,12.955,350000.0
2009-03-05 09:58:00,12.898,12.963,12.86,12.86,400000.0
2009-03-05 09:59:00,12.994,13.009,12.885,12.935,450000.0
2009-03-05 10:00:00,12.91,12.999,12.904,12.972,600000.0
2009-03-05 10:01:00,12.972,13.041,12.93,13.026,400000.0
2009-03-05 10:02:00,12.854,12.976,12.854,12.947,400000.0
2009-03-05 10:03:00,12.971,13.036,12.847,12.879,500000.0
2009-03-05 10:04:00,12.889,12.995,12.889,12.925,400000.0
2009-03-05 10:05:00,12.926,12.997,12.9,12.925,350000.0
2009-03-05 10:06:00,12.88,12.934,12.878,12.93,450000.0
2009-03-05 10:07:00,12.951,13.01,12.874,12.98,500000.0
2009-03-05 10:08:00,12.991,13.003,12.91,12.959,550000.0
2009-03-05 10:09:00,12.94,13.042,12.938,12.985,500000.0
2009-03-05 10:10:00,12.986,13.014,12.869,12.869,650000.0
2009-03-05 10:11:00,13.028,13.028,12.89,13.006,400000.0
2009-03-05 10:12:00,12.917,12.991,12.91,12.991,500000.0
2009-03-05 10:13:00,12.911,12.996,12.892,12.96,350000.0
2009-03-05 10:14:00,12.909,13.003,12.859,12.906,550000.0
2009-03-05 10:15:00,12.949,13.011,12.876,12.916,350000.0
2009-03-05 10:16:00,13.002,13.039,12.904,12.904,550000.0
2009-03-05 10:17:00,12.889,13.01,12.889,12.964,400000.0
2009-03-05 10:18:00,12.944,12.999,12.862,12.936,350000.0
2009-03-05 10:19:00,12.905,13.011,12.905,13.011,300000.0
2009-03-05 10:20:00,13.01,13.06,12.908,12.989,600000.0
2009-03-05 10:21:00,12.933,12.945,12.835,12.921,350000.0
2009-03-05 10:22:00,12.934,12.99,12.89,12.89,350000.0
2009-03-05 10:23:00,13.002,13.006,12.851,13.006,400000.0
2009-03-05 10:24:00,12.959,13.057,12.932,13.026,500000.0
2009-03-05 10:25:00,12.997,12.997,12.863,12.906,500000.0
2009-03-05 10:26:00,12.894,12.991,12.836,12.991,350000.0
2009-03-05 10:27:00,12.984,13.053,12.95,12.95,400000.0
2009-03-05 10:28:00,12.98,13.007,12.879,12.928,600000.0
2009-03-05 10:29:00,12.973,12.973,12.868,12.893,450000.0
2009-03-05 10:30:00,13.001,13.011,12.941,12.941,400000.0
2009-03-05 10:31:00,12.97,12.976,12.83,12.83,350000.0
2009-03-05 10:32:00,12.958,13.004,12.888,12.98,650000.0
2009-03-05 10:33:00,12.932,12.985,12.881,12.883,450000.0
2009-03-05 10:34:00,12.915,13.008,12.913,12.913,350000.0
2009-03-05 10:35:00,12.942,13.03,12.897,12.905,550000.0
2009-03-05 10:36:00,12.874,12.978,12.86,12.956,400000.0
2009-03-05 10:37:00,12.989,12.995,12.886,12.9,400000.0
2009-03-05 10:38:00,12.956,12.985,12.853,12.958,550000.0
2009-03-05 10:39:00,12.877,12.986,12.86,12.986,350000.0
2009-03-05 10:40:00,12.919,13.055,12.898,12.97,550000.0
2009-03-05 10:41:00,12.99,13.032,12.882,12.91,400000.0
2009-03-05 10:42:00,12.915,12.984,12.868,12.925,400000.0
2009-03-05 10:43:00,12.908,12.966,12.841,12.894,500000.0
2009-03-05 10:44:00,12.969,13.017,12.917,12.917,550000.0
2009-03-05 10:45:00,12.865,12.923,12.865,12.906,350000.0
2009-03-05 10:46:00,12.867,13.0,12.867,12.873,600000.0
2009-03-05 10:47:00,12.946,12.976,12.888,12.892,400000.0
2009-03-05 10:48:00,12.845,12.99,12.845,12.953,400000.0
2009-03-05 10:49:00,12.885,12.979,12.885,12.979,400000.0
2009-03-05 10:50:00,13.005,13.058,12.911,12.911,450000.0
2009-03-05 10:51:00,12.929,13.021,12.896,13.021,350000.0
2009-03-05 10:52:00,12.916,13.039,12.909,12.937,550000.0
2009-03-05 10:53:00,12.98,12.98,12.864,12.972,400000.0
2009-03-05 10:54:00,12.983,13.028,12.874,13.028,400000.0
2009-03-05 10:55:00,12.884,13.004,12.854,13.004,400000.0
2009-03-05 10:56:00,12.993,13.022,12.916,13.022,400000.0
2009-03-05 10:57:00,12.95,13.015,12.913,12.913,400000.0
2009-03-05 10:58:00,12.995,13.007,12.895,13.003,400000.0
2009-03-05 10:59:00,13.001,13.017,12.88,12.928,350000.0
2009-03-05 11:00:00,12.912,13.03,12.912,12.919,400000.0
2009-03-05 11:01:00,12.845,12.981,12.845,12.93,550000.0
2009-03-05 11:02:00,12.994,13.003,12.865,12.945,350000.0
2009-03-05 11:03:00,12.887,12.996,12.884,12.938,400000.0
2009-03-05 11:04:00,13.023,13.053,12.908,13.033,500000.0
2009-03-05 11:05:00,12.936,12.989,12.876,12.978,400000.0
2009-03-05 11:06:00,12.939,12.991,12.901,12.986,400000.0
2009-03-05 11:07:00,12.999,13.002,12.873,12.88,350000.0
2009-03-05 11:08:00,12.864,13.006,12.846,12.926,500000.0
2009-03-05 11:09:00,12.852,13.006,12.852,12.926,500000.0
2009-03-05 11:10:00,12.856,12.995,12.856,12.934,450000.0
2009-03-05 11:11:00,12.896,12.997,12.877,12.969,400000.0
2009-03-05 11:12:00,12.872,12.991,12.847,12.871,600000.0
2009-03-05 11:13:00,12.933,12.978,12.903,12.942,500000.0
2009-03-05 11:14:00,12.972,12.972,12.829,12.863,350000.0
2009-03-05 11:15:00,12.89,12.928,12.832,12.925,400000.0
2009-03-05 11:16:00,12.984,12.993,12.851,12.94,550000.0
2009-03-05 11:17:00,12.969,12.984,12.845,12.957,700000.0
2009-03-05 11:18:00,12.957,12.983,12.843,12.888,400000.0
2009-03-05 11:19:00,12.906,12.947,12.871,12.886,450000.0
2009-03-05 11:20:00,12.96,12.98,12.878,12.98,500000.0
2009-03-05 11:21:00,12.847,12.968,12.834,12.834,450000.0
2009-03-05 11:22:00,12.909,12.985,12.878,12.932,500000.0
2009-03-05 11:23:00,12.97,13.006,12.886,12.892,400000.0
2009-03-05 11:24:00,12.875,12.934,12.837,12.864,400000.0
2009-03-05 11:25:00,12.882,12.982,12.882,12.971,350000.0
2009-03-05 11:26:00,12.887,12.935,12.807,12.889,550000.0
2009-03-05 11:27:00,12.998,12.998,12.829,12.934,450000.0
2009-03-05 11:28:00,12.863,13.001,12.863,12.984,500000.0
2009-03-05 11:29:00,12.881,12.999,12.878,12.993,600000.0
2009-03-05 11:30:00,12.878,12.975,12.852,12.892,400000.0
2009-03-05 11:31:00,12.909,12.935,12.813,12.933,550000.0
2009-03-05 11:32:00,12.97,12.976,12.854,12.918,650000.0
2009-03-05 11:33:00,12.943,12.943,12.811,12.938,550000.0
2009-03-05 11:34:00,12.937,12.965,12.877,12.907,350000.0
2009-03-05 11:35:00,12.955,12.96,12.869,12.925,400000.0
2009-03-05 11:36:00,13.002,13.003,12.868,12.974,500000.0
2009-03-05 11:37:00,12.904,12.949,12.849,12.945,450000.0
2009-03-05 11:38:00,12.984,12.984,12.853,12.901,400000.0
2009-03-05 11:39:00,12.996,12.996,12.862,12.993,550000.0
2009-03-05 11:40:00,13.009,13.025,12.927,12.927,500000.0
2009-03-05 11:41:00,12.961,12.996,12.865,12.99,400000.0
2009-03-05 11:42:00,12.997,13.044,12.892,12.987,350000.0
2009-03-05 11:43:00,12.984,13.051,12.914,12.95,550000.0
2009-03-05 11:44:00,12.983,12.985,12.857,12.962,400000.0
2009-03-05 11:45:00,12.886,12.997,12.855,12.956,550000.0
2009-03-05 11:46:00,12.94,12.984,12.877,12.909,350000.0
2009-03-05 11:47:00,12.912,13.0,12.861,12.94,600000.0
2009-03-05 11:48:00,12.923,12.993,12.88,12.891,550000.0
2009-03-05 11:49:00,12.989,12.989,12.893,12.896,400000.0
2009-03-05 11:50:00,12.99,12.998,12.883,12.893,350000.0
2009-03-05 11:51:00,12.92,12.956,12.845,12.845,450000.0
2009-03-05 11:52:00,12.877,13.0,12.845,12.886,350000.0
2009-03-05 11:53:00,12.907,12.971,12.889,12.889,500000.0
2009-03-05 11:54:00,12.863,13.018,12.863,12.997,650000.0
2009-03-05 11:55:00,12.928,13.008,12.868,12.903,550000.0
2009-03-05 11:56:00,12.969,13.013,12.87,12.959,350000.0
2009-03-05 11:57:00,12.929,13.009,12.864,12.871,550000.0
2009-03-05 11:58:00,12.974,13.0,12.904,12.955,450000.0
2009-03-05 11:59:00,12.993,13.05,12.89,12.89,550000.0
2009-03-05 12:00:00,12.904,12.99,12.885,12.976,450000.0
2009-03-05 12:01:00,12.976,12.986,12.884,12.9,350000.0
2009-03-05 12:02:00,12.903,12.97,12.836,12.836,350000.0
2009-03-05 12:03:00,12.848,12.989,12.848,12.975,450000.0
2009-03-05 12:04:00,12.882,12.986,12.824,12.862,550000.0
2009-03-05 12:05:00,12.911,12.989,12.858,12.948,450000.0
2009-03-05 12:06:00,12.933,12.995,12.848,12.901,400000.0
2009-03-05 12:07:00,12.863,12.998,12.863,12.879,350000.0
2009-03-05 12:08:00,12.962,12.962,12.84,12.84,500000.0
2009-03-05 12:09:00,12.897,13.001,12.884,12.973,550000.0
2009-03-05 12:10:00,12.975,12.975,12.902,12.943,350000.0
2009-03-05 12:11:00,12.833,12.932,12.824,12.864,350000.0
2009-03-05 12:12:00,12.841,13.042,12.841,12.952,550000.0
2009-03-05 12:13:00,12.952,12.966,12.857,12.957,350000.0
2009-03-05 12:14:00,12.873,12.986,12.843,12.873,450000.0
2009-03-05 12:15:00,12.954,12.976,12.867,12.953,350000.0
2009-03-05 12:16:00,12.907,12.949,12.839,12.949,500000.0
2009-03-05 12:17:00,12.99,13.017,12.88,12.895,400000.0
2009-03-05 12:18:00,12.865,12.984,12.85,12.936,350000.0
2009-03-05 12:19:00,12.899,12.97,12.858,12.858,550000.0
2009-03-05 12:20:00,12.971,12.977,12.884,12.884,350000.0
2009-03-05 12:21:00,12.95,12.958,12.858,12.87,450000.0
2009-03-05 12:22:00,12.863,12.958,12.834,12.917,450000.0
2009-03-05 12:23:00,12.949,12.994,12.848,12.907,550000.0
2009-03-05 12:24:00,12.883,12.982,12.861,12.949,500000.0
2009-03-05 12:25:00,12.955,12.968,12.884,12.885,450000.0
2009-03-05 12:26:00,12.937,12.962,12.882,12.915,350000.0
2009-03-05 12:27:00,12.926,12.952,12.787,12.846,500000.0
2009-03-05 12:28:00,12.851,12.966,12.849,12.864,350000.0
2009-03-05 12:29:00,12.91,12.969,12.842,12.895,400000.0
2009-03-05 12:30:00,12.898,12.961,12.854,12.959,400000.0
2009-03-05 12:31:00,12.899,12.955,12.875,12.955,350000.0
2009-03-05 12:32:00,12.842,12.981,12.842,12.959,450000.0
2009-03-05 12:33:00,12.848,12.978,12.848,12.937,450000.0
2009-03-05 12:34:00,12.92,12.998,12.872,12.95,350000.0
2009-03-05 12:35:00,12.873,12.964,12.854,12.897,600000.0
2009-03-05 12:36:00,12.941,12.947,12.83,12.947,550000.0
2009-03-05 12:37:00,12.96,12.996,12.865,12.952,400000.0
2009-03-05 12:38:00,12.89,12.99,12.867,12.99,400000.0
2009-03-05 12:39:00,12.921,12.966,12.86,12.909,550000.0
2009-03-05 12:40:00,12.836,12.983,12.813,12.893,450000.0
2009-03-05 12:41:00,12.958,12.969,12.855,12.939,450000.0
2009-03-05 12:42:00,12.971,12.971,12.821,12.944,500000.0
2009-03-05 12:43:00,12.98,12.98,12.862,12.862,350000.0
2009-03-05 12:44:00,12.883,12.961,12.852,12.904,350000.0
2009-03-05 12:45:00,12.911,13.027,12.911,12.912,400000.0
2009-03-05 12:46:00,12.882,13.018,12.882,12.939,400000.0
2009-03-05 12:47:00,12.943,12.978,12.9,12.976,350000.0
2009-03-05 12:48:00,12.974,12.996,12.911,12.969,500000.0
2009-03-05 12:49:00,12.919,12.981,12.84,12.914,400000.0
2009-03-05 12:50:00,12.909,13.039,12.909,13.015,450000.0
2009-03-05 12:51:00,12.932,13.004,12.869,12.869,450000.0
2009-03-05 12:52:00,12.983,13.049,12.925,12.93,350000.0
2009-03-05 12:53:00,12.916,13.04,12.892,13.04,400000.0
2009-03-05 12:54:00,12.971,13.069,12.952,13.04,400000.0
2009-03-05 12:55:00,13.018,13.049,12.898,12.961,400000.0
2009-03-05 12:56:00,13.06,13.06,12.937,13.048,450000.0
2009-03-05 12:57:00,12.988,13.025,12.918,13.0,400000.0
2009-03-05 12:58:00,12.966,13.058,12.928,13.058,400000.0
2009-03-05 12:59:00,12.963,13.081,12.963,12.994,350000.0
2009-03-05 13:00:00,13.025,13.074,12.928,12.993,550000.0
2009-03-05 13:01:00,13.025,13.03,12.919,13.03,400000.0
2009-03-05 13:02:00,12.957,13.074,12.957,13.074,350000.0
2009-03-05 13:03:00,13.056,13.056,12.925,13.056,350000.0
2009-03-05 13:04:00,13.008,13.057,12.953,13.046,450000.0
2009-03-05 13:05:00,13.012,13.097,12.955,13.067,400000.0
2009-03-05 13:06:00,13.053,13.092,12.959,12.959,450000.0
2009-03-05 13:07:00,13.017,13.09,13.0,13.09,450000.0
2009-03-05 13:08:00,13.047,13.1,12.977,13.076,350000.0
2009-03-05 13:09:00,13.064,13.111,12.982,12.998,400000.0
2009-03-05 13:10:00,12.972,13.104,12.945,13.099,500000.0
2009-03-05 13:11:00,13.084,13.113,13.019,13.08,400000.0
2009-03-05 13:12:00,13.079,13.106,12.994,13.071,350000.0
2009-03-05 13:13:00,13.033,13.113,12.976,13.107,550000.0
2009-03-05 13:14:00,12.941,13.049,12.921,13.046,400000.0
2009-03-05 13:15:00,13.095,13.095,13.0,13.05,450000.0
2009-03-05 13:16:00,13.158,13.158,12.965,13.09,500000.0
2009-03-05 13:17:00,13.062,13.156,13.006,13.069,450000.0
2009-03-05 13:18:00,13.151,13.151,13.066,13.094,350000.0
2009-03-05 13:19:00,13.14,13.168,13.049,13.076,700000.0
2009-03-05 13:20:00,13.071,13.195,13.039,13.089,800000.0
2009-03-05 13:21:00,13.11,13.148,13.056,13.134,400000.0
2009-03-05 13:22:00,13.052,13.222,13.052,13.094,550000.0
2009-03-05 13:23:00,13.15,13.178,13.029,13.061,450000.0
2009-03-05 13:24:00,13.118,13.118,13.011,13.096,350000.0
2009-03-05 13:25:00,13.037,13.179,13.037,13.135,450000.0
2009-03-05 13:26:00,13.059,13.172,13.042,13.042,350000.0
2009-03-05 13:27:00,13.039,13.164,13.039,13.07,500000.0
2009-03-05 13:28:00,13.116,13.184,13.029,13.085,350000.0
2009-03-05 13:29:00,13.109,13.145,13.01,13.108,400000.0
2009-03-05 13:30:00,13.118,13.118,13.04,13.116,450000.0
2009-03-05 13:31:00,13.098,13.137,13.004,13.099,550000.0
2009-03-05 13:32:00,13.091,13.091,12.976,12.985,450000.0
2009-03-05 13:33:00,13.081,13.15,13.026,13.077,350000.0
2009-03-05 13:34:00,13.0,13.142,13.0,13.131,700000.0
2009-03-05 13:35:00,13.126,13.174,13.032,13.057,550000.0
2009-03-05 13:36:00,13.04,13.145,13.04,13.118,650000.0
2009-03-05 13:37:00,13.126,13.138,13.031,13.108,350000.0
2009-03-05 13:38:00,13.127,13.145,13.044,13.14,400000.0
2009-03-05 13:39:00,13.064,13.178,13.064,13.069,600000.0
2009-03-05 13:40:00,13.042,13.118,13.027,13.118,400000.0
2009-03-05 13:41:00,13.03,13.123,13.019,13.026,400000.0
2009-03-05 13:42:00,13.032,13.111,13.0,13.014,350000.0
2009-03-05 13:43:00,13.123,13.132,12.983,13.039,750000.0
2009-03-05 13:44:00,12.983,13.105,12.979,13.102,450000.0
2009-03-05 13:45:00,13.009,13.116,12.969,13.092,350000.0
2009-03-05 13:46:00,13.007,13.085,12.981,13.03,400000.0
2009-03-05 13:47:00,13.126,13.126,13.033,13.114,400000.0
2009-03-05 13:48:00,13.126,13.126,13.063,13.112,350000.0
2009-03-05 13:49:00,13.034,13.103,12.99,12.993,350000.0
2009-03-05 13:50:00,13.038,13.135,13.014,13.014,550000.0
2009-03-05 13:51:00,13.011,13.126,13.011,13.126,350000.0
2009-03-05 13:52:00,13.075,13.082,13.014,13.014,400000.0
2009-03-05 13:53:00,13.129,13.133,13.024,13.104,400000.0
2009-03-05 13:54:00,13.105,13.105,12.966,13.037,400000.0
2009-03-05 13:55:00,13.127,13.127,13.007,13.124,350000.0
2009-03-05 13:56:00,13.03,13.088,13.003,13.087,500000.0
2009-03-05 13:57:00,13.147,13.149,13.019,13.079,400000.0
2009-03-05 13:58:00,13.133,13.133,12.996,12.996,750000.0
2009-03-05 13:59:00,13.107,13.12,13.032,13.092,350000.0
2009-03-05 14:00:00,13.033,13.098,12.978,13.089,600000.0
2009-03-05 14:01:00,13.126,13.126,13.01,13.093,400000.0
2009-03-05 14:02:00,13.086,13.088,12.963,13.08,350000.0
2009-03-05 14:03:00,13.031,13.108,13.031,13.106,350000.0
2009-03-05 14:04:00,13.015,13.121,12.987,13.103,400000.0
2009-03-05 14:05:00,13.12,13.12,12.986,13.12,400000.0
2009-03-05 14:06:00,13.05,13.121,13.008,13.008,450000.0
2009-03-05 14:07:00,13.091,13.104,12.975,13.104,350000.0
2009-03-05 14:08:00,13.016,13.11,12.983,13.088,400000.0
2009-03-05 14:09:00,13.113,13.115,13.001,13.031,400000.0
2009-03-05 14:10:00,13.03,13.109,12.969,13.1,400000.0
2009-03-05 14:11:00,13.11,13.125,13.018,13.04,500000.0
2009-03-05 14:12:00,12.984,13.042,12.984,13.001,350000.0
2009-03-05 14:13:00,12.997,13.126,12.997,13.024,500000.0
2009-03-05 14:14:00,13.041,13.156,13.018,13.091,550000.0
2009-03-05 14:15:00,13.049,13.069,12.961,13.014,350000.0
2009-03-05 14:16:00,13.08,13.093,13.005,13.02,400000.0
2009-03-05 14:17:00,13.02,13.118,13.001,13.063,400000.0
2009-03-05 14:18:00,13.02,13.072,12.993,13.036,400000.0
2009-03-05 14:19:00,13.1,13.126,12.968,12.99,700000.0
2009-03-05 14:20:00,13.097,13.144,13.014,13.093,500000.0
2009-03-05 14:21:00,13.091,13.091,12.959,13.042,400000.0
2009-03-05 14:22:00,13.101,13.109,13.016,13.094,400000.0
2009-03-05 14:23:00,13.078,13.145,13.013,13.062,450000.0
2009-03-05 14:24:00,13.092,13.128,13.025,13.1,400000.0
2009-03-05 14:25:00,13.041,13.104,13.021,13.092,450000.0
2009-03-05 14:26:00,13.052,13.09,13.002,13.035,450000.0
2009-03-05 14:27:00,13.06,13.071,12.963,13.01,400000.0
2009-03-05 14:28:00,13.089,13.099,12.966,13.013,450000.0
2009-03-05 14:29:00,12.99,13.077,12.982,13.067,550000.0
2009-03-05 14:30:00,12.975,13.113,12.975,13.113,550000.0
2009-03-05 14:31:00,13.086,13.086,12.925,13.01,400000.0
2009-03-05 14:32:00,13.05,13.09,12.991,13.057,350000.0
2009-03-05 14:33:00,13.054,13.15,12.998,13.013,650000.0
2009-03-05 14:34:00,13.106,13.109,13.034,13.107,350000.0
2009-03-05 14:35:00,13.087,13.1,12.971,13.1,350000.0
2009-03-05 14:36:00,13.104,13.106,12.986,13.071,400000.0
2009-03-05 14:37:00,12.985,13.14,12.985,13.072,450000.0
2009-03-05 14:38:00,13.073,13.087,12.969,12.99,500000.0
2009-03-05 14:39:00,13.016,13.051,12.943,12.976,500000.0
2009-03-05 14:40:00,12.961,13.08,12.938,13.05,400000.0
2009-03-05 14:41:00,13.064,13.071,12.941,13.025,450000.0
2009-03-05 14:42:00,13.008,13.013,12.874,12.906,500000.0
2009-03-05 14:43:00,12.998,13.006,12.893,13.006,350000.0
2009-03-05 14:44:00,12.891,13.041,12.891,12.955,350000.0
2009-03-05 14:45:00,12.98,13.012,12.939,12.945,400000.0
2009-03-05 14:46:00,13.027,13.027,12.909,12.938,450000.0
2009-03-05 14:47:00,13.033,13.06,12.954,13.051,550000.0
2009-03-05 14:48:00,12.99,13.007,12.909,12.909,400000.0
2009-03-05 14:49:00,13.0,13.043,12.915,12.959,400000.0
2009-03-05 14:50:00,12.965,13.056,12.945,12.945,500000.0
2009-03-05 14:51:00,12.931,13.014,12.913,13.007,350000.0
2009-03-05 14:52:00,12.975,13.034,12.937,12.937,500000.0
2009-03-05 14:53:00,12.973,13.03,12.886,13.03,450000.0
2009-03-05 14:54:00,13.023,13.035,12.915,12.921,550000.0
2009-03-05 14:55:00,13.018,13.054,12.965,12.968,350000.0
2009-03-05 14:56:00,13.006,13.047,12.89,13.014,600000.0
2009-03-05 14:57:00,12.969,13.023,12.91,12.91,400000.0
2009-03-05 14:58:00,12.958,13.021,12.882,13.001,450000.0
2009-03-05 14:59:00,13.053,13.061,12.992,13.061,350000.0
2009-03-05 15:00:00,12.975,13.081,12.926,13.044,350000.0
2009-03-05 15:01:00,13.062,13.064,12.959,13.042,450000.0
2009-03-05 15:02:00,12.984,13.056,12.952,13.039,400000.0
2009-03-05 15:03:00,12.919,13.051,12.919,12.959,400000.0
2009-03-05 15:04:00,12.994,13.034,12.926,12.943,500000.0
2009-03-05 15:05:00,13.013,13.065,12.996,13.065,550000.0
2009-03-05 15:06:00,13.064,13.064,12.951,12.984,400000.0
2009-03-05 15:07:00,13.044,13.103,12.996,12.996,500000.0
2009-03-05 15:08:00,13.039,13.077,12.961,12.961,350000.0
2009-03-05 15:09:00,12.956,13.099,12.951,13.005,450000.0
2009-03-05 15:10:00,13.002,13.133,13.002,13.021,500000.0
2009-03-05 15:11:00,12.959,13.085,12.959,13.085,450000.0
2009-03-05 15:12:00,13.045,13.082,12.955,12.975,500000.0
2009-03-05 15:13:00,12.999,13.032,12.964,12.967,400000.0
2009-03-05 15:14:00,13.044,13.116,12.956,13.08,400000.0
2009-03-05 15:15:00,13.024,13.114,12.981,13.019,500000.0
2009-03-05 15:16:00,13.079,13.084,13.007,13.071,500000.0
2009-03-05 15:17:00,13.065,13.097,13.008,13.017,550000.0
2009-03-05 15:18:00,13.051,13.118,12.976,13.118,400000.0
2009-03-05 15:19:00,13.066,13.131,12.997,13.131,350000.0
2009-03-05 15:20:00,12.986,13.109,12.96,12.96,550000.0
2009-03-05 15:21:00,13.056,13.127,13.027,13.027,400000.0
2009-03-05 15:22:00,13.087,13.111,13.049,13.083,400000.0
2009-03-05 15:23:00,13.063,13.063,12.989,13.054,350000.0
2009-03-05 15:24:00,13.06,13.06,12.951,13.029,500000.0
2009-03-05 15:25:00,13.035,13.099,12.994,12.994,350000.0
2009-03-05 15:26:00,13.071,13.134,12.998,12.998,550000.0
2009-03-05 15:27:00,13.063,13.075,12.985,13.045,400000.0
2009-03-05 15:28:00,12.991,13.093,12.991,13.093,400000.0
2009-03-05 15:29:00,13.073,13.118,12.978,13.028,500000.0
2009-03-05 15:30:00,13.095,13.122,13.002,13.002,350000.0
2009-03-05 15:31:00,12.992,13.117,12.992,13.0,550000.0
2009-03-05 15:32:00,13.092,13.094,12.978,13.064,350000.0
2009-03-05 15:33:00,12.999,13.099,12.948,13.099,400000.0
2009-03-05 15:34:00,13.002,13.115,13.002,13.108,350000.0
2009-03-05 15:35:00,13.076,13.096,12.999,13.061,600000.0
2009-03-05 15:36:00,12.996,13.077,12.972,13.041,400000.0
2009-03-05 15:37:00,13.085,13.127,13.018,13.076,550000.0
2009-03-05 15:38:00,13.015,13.16,13.015,13.111,600000.0
2009-03-05 15:39:00,12.988,13.09,12.985,13.086,550000.0
2009-03-05 15:40:00,13.014,13.117,12.986,13.081,500000.0
2009-03-05 15:41:00,13.007,13.112,13.007,13.011,500000.0
2009-03-05 15:42:00,13.09,13.114,13.003,13.003,400000.0
2009-03-05 15:43:00,12.993,13.077,12.993,13.022,500000.0
2009-03-05 15:44:00,13.046,13.097,13.039,13.051,400000.0
2009-03-05 15:45:00,13.137,13.137,13.009,13.063,350000.0
2009-03-05 15:46:00,13.08,13.112,12.947,13.112,400000.0
2009-03-05 15:47:00,13.012,13.134,12.995,12.995,350000.0
2009-03-05 15:48:00,13.003,13.155,12.982,13.022,550000.0
2009-03-05 15:49:00,13.073,13.128,13.024,13.092,400000.0
2009-03-05 15:50:00,13.088,13.141,13.034,13.034,500000.0
2009-03-05 15:51:00,13.119,13.14,13.052,13.074,550000.0
2009-03-05 15:52:00,13.137,13.159,13.011,13.053,450000.0
2009-03-05 15:53:00,13.11,13.117,12.977,13.055,500000.0
2009-03-05 15:54:00,13.005,13.136,13.005,13.105,350000.0
2009-03-05 15:55:00,13.021,13.093,12.978,13.027,400000.0
2009-03-05 15:56:00,13.029,13.096,13.006,13.012,550000.0
2009-03-05 15:57:00,13.021,13.105,13.021,13.083,350000.0
2009-03-05 15:58:00,12.957,13.059,12.927,13.026,750000.0
2009-03-05 15:59:00,13.119,13.144,13.023,13.077,550000.0
2009-03-05 16:00:00,12.975,13.092,12.975,12.987,350000.0
2009-03-05 16:01:00,13.092,13.092,12.957,12.979,350000.0
2009-03-05 16:02:00,13.104,13.11,12.981,13.037,550000.0
2009-03-05 16:03:00,12.997,13.111,12.969,13.076,500000.0
2009-03-05 16:04:00,13.09,13.09,12.951,12.987,350000.0
2009-03-05 16:05:00,12.956,13.045,12.894,13.045,400000.0
2009-03-05 16:06:00,13.059,13.06,12.925,13.025,500000.0
2009-03-05 16:07:00,13.045,13.117,12.954,12.954,500000.0
2009-03-05 16:08:00,12.996,13.071,12.96,12.974,550000.0
2009-03-05 16:09:00,13.057,13.057,12.936,12.998,350000.0
2009-03-05 16:10:00,12.915,13.049,12.915,13.03,450000.0
2009-03-05 16:11:00,13.05,13.093,13.002,13.003,450000.0
2009-03-05 16:12:00,13.003,13.05,12.919,13.035,400000.0
2009-03-05 16:13:00,12.968,13.076,12.952,13.031,400000.0
2009-03-05 16:14:00,12.959,13.043,12.928,13.043,400000.0
2009-03-05 16:15:00,13.046,13.067,12.94,12.94,500000.0
2009-03-05 16:16:00,13.051,13.051,12.921,12.937,450000.0
2009-03-05 16:17:00,12.898,13.072,12.898,13.022,500000.0
2009-03-05 16:18:00,12.999,13.042,12.929,12.956,350000.0
2009-03-05 16:19:00,13.01,13.058,12.934,12.934,550000.0
2009-03-05 16:20:00,12.903,13.034,12.897,12.974,400000.0
2009-03-05 16:21:00,12.925,13.046,12.919,12.963,500000.0
2009-03-05 16:22:00,12.961,13.0,12.893,12.943,350000.0
2009-03-05 16:23:00,12.869,13.043,12.869,13.002,550000.0
2009-03-05 16:24:00,12.947,13.019,12.877,12.877,350000.0
2009-03-05 16:25:00,12.965,12.968,12.865,12.947,400000.0
2009-03-05 16:26:00,12.93,13.04,12.93,12.937,500000.0
2009-03-05 16:27:00,12.935,13.07,12.929,12.929,400000.0
2009-03-05 16:28:00,12.924,13.021,12.891,12.929,450000.0
2009-03-05 16:29:00,12.935,13.022,12.924,12.924,450000.0
2009-03-05 16:30:00,12.909,13.013,12.897,13.003,550000.0
2009-03-05 16:31:00,13.011,13.011,12.909,12.923,350000.0
2009-03-05 16:32:00,13.037,13.037,12.924,12.924,500000.0
2009-03-05 16:33:00,13.035,13.035,12.908,12.962,400000.0
2009-03-05 16:34:00,13.044,13.044,12.897,12.937,400000.0
2009-03-05 16:35:00,12.939,13.045,12.939,12.961,450000.0
2009-03-05 16:36:00,12.933,13.065,12.93,12.986,500000.0
2009-03-05 16:37:00,12.954,13.052,12.954,12.978,350000.0
2009-03-05 16:38:00,13.043,13.047,12.939,12.939,550000.0
2009-03-05 16:39:00,13.034,13.034,12.902,12.902,400000.0
2009-03-05 16:40:00,13.025,13.025,12.851,12.905,550000.0
2009-03-05 16:41:00,13.027,13.027,12.91,12.953,400000.0
2009-03-05 16:42:00,12.921,13.012,12.856,13.012,400000.0
2009-03-05 16:43:00,12.897,12.995,12.843,12.875,350000.0
2009-03-05 16:44:00,12.859,12.981,12.859,12.901,350000.0
2009-03-05 16:45:00,12.94,13.032,12.913,12.913,550000.0
2009-03-05 16:46:00,12.994,13.021,12.895,13.021,400000.0
2009-03-05 16:47:00,13.006,13.006,12.866,12.932,450000.0
2009-03-05 16:48:00,13.002,13.041,12.905,13.016,350000.0
2009-03-05 16:49:00,12.917,13.059,12.917,12.935,400000.0
2009-03-05 16:50:00,13.004,13.032,12.926,13.032,500000.0
2009-03-05 16:51:00,12.956,13.028,12.938,13.0,400000.0
2009-03-05 16:52:00,12.926,12.996,12.857,12.904,450000.0
2009-03-05 16:53:00,13.021,13.051,12.936,13.042,500000.0
2009-03-05 16:54:00,13.023,13.034,12.886,12.886,550000.0
2009-03-05 16:55:00,12.97,12.981,12.883,12.981,600000.0
2009-03-05 16:56:00,13.021,13.051,12.929,12.946,550000.0
2009-03-05 16:57:00,12.992,13.013,12.891,12.935,350000.0
2009-03-05 16:58:00,13.015,13.016,12.878,12.945,600000.0
2009-03-05 16:59:00,12.933,13.049,12.92,12.952,350000.0
2009-03-05 17:00:00,12.872,13.051,12.872,13.004,450000.0
2009-03-05 17:01:00,12.923,12.999,12.874,12.999,350000.0
2009-03-05 17:02:00,12.958,13.01,12.87,12.903,350000.0
2009-03-05 17:03:00,13.021,13.021,12.952,12.964,450000.0
2009-03-05 17:04:00,12.955,13.031,12.955,12.982,400000.0
2009-03-05 17:05:00,12.927,12.986,12.877,12.961,550000.0
2009-03-05 17:06:00,12.951,13.0,12.875,12.98,450000.0
2009-03-05 17:07:00,12.974,12.998,12.868,12.928,500000.0
2009-03-05 17:08:00,12.963,12.972,12.885,12.891,400000.0
2009-03-05 17:09:00,12.859,12.961,12.859,12.938,450000.0
2009-03-05 17:10:00,12.966,12.966,12.821,12.913,500000.0
2009-03-05 17:11:00,12.928,12.968,12.851,12.945,450000.0
2009-03-05 17:12:00,12.92,12.92,12.772,12.884,450000.0
2009-03-05 17:13:00,12.861,12.932,12.835,12.835,550000.0
2009-03-05 17:14:00,12.933,12.96,12.826,12.826,350000.0
2009-03-05 17:15:00,12.908,12.918,12.802,12.813,550000.0
2009-03-05 17:16:00,12.893,12.903,12.732,12.845,550000.0
2009-03-05 17:17:00,12.898,12.942,12.777,12.824,550000.0
2009-03-05 17:18:00,12.879,12.91,12.799,12.91,350000.0
2009-03-05 17:19:00,12.814,12.925,12.773,12.829,400000.0
2009-03-05 17:20:00,12.783,12.938,12.783,12.836,400000.0
2009-03-05 17:21:00,12.843,12.934,12.819,12.819,400000.0
2009-03-05 17:22:00,12.847,12.919,12.782,12.901,500000.0
2009-03-05 17:23:00,12.927,12.927,12.76,12.782,450000.0
2009-03-05 17:24:00,12.931,12.936,12.824,12.917,350000.0
2009-03-05 17:25:00,12.874,12.968,12.836,12.949,700000.0
2009-03-05 17:26:00,12.92,12.941,12.816,12.926,550000.0
2009-03-05 17:27:00,12.822,12.959,12.767,12.959,400000.0
2009-03-05 17:28:00,12.967,12.974,12.856,12.967,450000.0
2009-03-05 17:29:00,12.894,12.959,12.894,12.909,350000.0
2009-03-05 17:30:00,12.947,12.986,12.826,12.945,500000.0
2009-03-05 17:31:00,12.914,13.002,12.857,12.92,350000.0
2009-03-05 17:32:00,12.854,12.967,12.854,12.929,400000.0
2009-03-05 17:33:00,12.873,12.998,12.873,12.939,350000.0
2009-03-05 17:34:00,12.946,12.977,12.859,12.905,500000.0
2009-03-05 17:35:00,12.863,12.987,12.861,12.861,450000.0
2009-03-05 17:36:00,12.855,12.964,12.845,12.945,550000.0
2009-03-05 17:37:00,12.952,12.976,12.86,12.942,400000.0
2009-03-05 17:38:00,12.956,12.971,12.86,12.867,650000.0
2009-03-05 17:39:00,12.918,13.01,12.882,12.943,550000.0
2009-03-05 17:40:00,13.002,13.013,12.847,13.013,450000.0
2009-03-05 17:41:00,12.972,13.035,12.897,12.942,550000.0
2009-03-05 17:42:00,12.942,13.04,12.938,12.95,350000.0
2009-03-05 17:43:00,13.01,13.04,12.884,13.005,500000.0
2009-03-05 17:44:00,12.927,12.941,12.828,12.828,350000.0
2009-03-05 17:45:00,12.983,12.99,12.902,12.914,400000.0
2009-03-05 17:46:00,12.988,12.994,12.878,12.931,750000.0
2009-03-05 17:47:00,13.008,13.029,12.913,12.926,500000.0
2009-03-05 17:48:00,12.913,12.962,12.873,12.919,400000.0
2009-03-05 17:49:00,12.964,12.997,12.856,12.898,600000.0
2009-03-05 17:50:00,12.986,13.0,12.861,12.979,600000.0
2009-03-05 17:51:00,12.901,12.997,12.897,12.962,500000.0
2009-03-05 17:52:00,13.006,13.023,12.891,12.987,450000.0
2009-03-05 17:53:00,12.909,13.036,12.879,12.879,700000.0
2009-03-05 17:54:00,12.971,12.996,12.883,12.948,450000.0
2009-03-05 17:55:00,13.008,13.008,12.876,12.965,400000.0
2009-03-05 17:56:00,12.857,12.979,12.857,12.979,350000.0
2009-03-05 17:57:00,12.946,12.993,12.859,12.993,400000.0
2009-03-05 17:58:00,12.88,13.026,12.88,13.026,350000.0
2009-03-05 17:59:00,12.94,13.034,12.9,12.92,600000.0
2009-03-05 18:00:00,12.937,13.032,12.894,12.894,650000.0
2009-03-05 18:01:00,12.944,12.991,12.867,12.948,350000.0
2009-03-05 18:02:00,12.953,12.998,12.869,12.908,750000.0
2009-03-05 18:03:00,12.861,12.975,12.861,12.87,550000.0
2009-03-05 18:04:00,12.907,13.033,12.877,12.924,350000.0
2009-03-05 18:05:00,12.892,12.96,12.831,12.929,450000.0
2009-03-05 18:06:00,12.933,13.048,12.852,12.983,500000.0
2009-03-05 18:07:00,12.895,13.009,12.877,12.969,300000.0
2009-03-05 18:08:00,12.977,12.977,12.844,12.907,550000.0
2009-03-05 18:09:00,12.98,12.98,12.845,12.919,450000.0
2009-03-05 18:10:00,12.87,12.977,12.869,12.956,350000.0
2009-03-05 18:11:00,12.914,12.968,12.837,12.967,650000.0
2009-03-05 18:12:00,12.837,12.925,12.837,12.858,400000.0
2009-03-05 18:13:00,12.852,12.941,12.788,12.941,350000.0
2009-03-05 18:14:00,12.917,12.954,12.82,12.936,650000.0
2009-03-05 18:15:00,12.91,12.97,12.894,12.92,600000.0
2009-03-05 18:16:00,12.931,12.997,12.867,12.955,450000.0
2009-03-05 18:17:00,12.849,12.97,12.849,12.861,350000.0
2009-03-05 18:18:00,12.985,12.985,12.856,12.936,350000.0
2009-03-05 18:19:00,12.858,12.983,12.858,12.945,400000.0
2009-03-05 18:20:00,12.916,13.012,12.886,12.919,700000.0
2009-03-05 18:21:00,12.955,13.001,12.919,13.001,350000.0
2009-03-05 18:22:00,12.993,13.047,12.899,13.02,450000.0
2009-03-05 18:23:00,13.003,13.016,12.881,12.881,400000.0
2009-03-05 18:24:00,12.962,12.99,12.872,12.872,550000.0
2009-03-05 18:25:00,12.859,13.002,12.859,12.929,350000.0
2009-03-05 18:26:00,12.972,12.986,12.858,12.953,400000.0
2009-03-05 18:27:00,12.977,12.991,12.909,12.991,350000.0
2009-03-05 18:28:00,12.876,13.002,12.862,12.884,450000.0
2009-03-05 18:29:00,12.929,13.047,12.928,12.945,700000.0
2009-03-05 18:30:00,12.997,13.017,12.903,12.933,450000.0
2009-03-05 18:31:00,12.955,12.999,12.871,12.891,550000.0
2009-03-05 18:32:00,12.907,13.028,12.907,12.96,300000.0
2009-03-05 18:33:00,12.93,13.034,12.898,12.99,600000.0
2009-03-05 18:34:00,13.003,13.036,12.909,12.909,550000.0
2009-03-05 18:35:00,13.035,13.035,12.896,13.023,550000.0
2009-03-05 18:36:00,12.985,13.041,12.952,13.041,600000.0
2009-03-05 18:37:00,13.039,13.092,12.97,13.092,600000.0
2009-03-05 18:38:00,13.082,13.082,12.949,13.045,400000.0
2009-03-05 18:39:00,13.032,13.051,12.93,12.935,450000.0
2009-03-05 18:40:00,13.048,13.07,12.927,12.969,600000.0
2009-03-05 18:41:00,12.931,13.06,12.928,12.952,400000.0
2009-03-05 18:42:00,13.073,13.073,12.951,12.971,400000.0
2009-03-05 18:43:00,12.956,13.066,12.947,13.066,450000.0
2009-03-05 18:44:00,12.959,13.09,12.959,13.085,400000.0
2009-03-05 18:45:00,13.115,13.115,12.997,13.074,350000.0
2009-03-05 18:46:00,13.059,13.107,12.973,13.077,400000.0
2009-03-05 18:47:00,13.076,13.076,12.967,13.076,400000.0
2009-03-05 18:48:00,13.082,13.118,12.97,13.105,500000.0
2009-03-05 18:49:00,13.078,13.151,13.005,13.099,450000.0
2009-03-05 18:50:00,13.165,13.165,13.037,13.107,950000.0
2009-03-05 18:51:00,13.128,13.155,13.027,13.155,550000.0
2009-03-05 18:52:00,13.06,13.13,12.985,13.038,500000.0
2009-03-05 18:53:00,13.143,13.156,13.022,13.023,550000.0
2009-03-05 18:54:00,13.043,13.167,13.043,13.167,750000.0
2009-03-05 18:55:00,13.066,13.129,13.026,13.118,350000.0
2009-03-05 18:56:00,13.152,13.167,13.023,13.069,550000.0
2009-03-05 18:57:00,13.046,13.147,13.046,13.112,500000.0
2009-03-05 18:58:00,13.071,13.138,13.031,13.071,400000.0
2009-03-05 18:59:00,13.094,13.175,13.083,13.089,600000.0
2009-03-05 19:00:00,13.081,13.137,13.068,13.137,350000.0
2009-03-05 19:01:00,13.157,13.16,12.998,13.13,450000.0
2009-03-05 19:02:00,13.049,13.182,13.049,13.182,400000.0
2009-03-05 19:03:00,13.021,13.17,13.021,13.045,550000.0
2009-03-05 19:04:00,13.082,13.17,13.033,13.167,450000.0
2009-03-05 19:05:00,13.101,13.18,13.035,13.04,450000.0
2009-03-05 19:06:00,13.149,13.181,13.058,13.142,500000.0
2009-03-05 19:07:00,13.061,13.158,13.025,13.105,350000.0
2009-03-05 19:08:00,13.093,13.131,13.006,13.041,400000.0
2009-03-05 19:09:00,13.106,13.127,12.993,13.094,500000.0
2009-03-05 19:10:00,13.106,13.147,13.021,13.069,450000.0
2009-03-05 19:11:00,13.143,13.143,13.043,13.141,550000.0
2009-03-05 19:12:00,13.046,13.15,13.004,13.114,400000.0
2009-03-05 19:13:00,13.035,13.115,12.971,13.088,600000.0
2009-03-05 19:14:00,13.142,13.142,13.023,13.023,400000.0
2009-03-05 19:15:00,13.073,13.133,13.018,13.062,550000.0
2009-03-05 19:16:00,13.033,13.138,13.033,13.063,350000.0
2009-03-05 19:17:00,13.009,13.112,12.989,13.098,550000.0
2009-03-05 19:18:00,13.16,13.16,13.016,13.063,350000.0
2009-03-05 19:19:00,13.038,13.121,13.008,13.092,350000.0
2009-03-05 19:20:00,13.06,13.12,12.979,13.037,550000.0
2009-03-05 19:21:00,13.083,13.12,12.954,13.072,400000.0
2009-03-05 19:22:00,13.119,13.172,13.029,13.107,450000.0
2009-03-05 19:23:00,13.121,13.153,13.037,13.037,450000.0
2009-03-05 19:24:00,13.083,13.117,12.986,13.117,550000.0
2009-03-05 19:25:00,12.998,13.118,12.983,12.997,500000.0
2009-03-05 19:26:00,13.037,13.098,12.984,13.055,500000.0
2009-03-05 19:27:00,13.11,13.118,13.015,13.118,550000.0
2009-03-05 19:28:00,13.03,13.105,13.019,13.028,500000.0
2009-03-05 19:29:00,13.058,13.097,13.0,13.0,400000.0
2009-03-05 19:30:00,13.015,13.104,12.986,13.089,400000.0
2009-03-05 19:31:00,13.128,13.139,13.042,13.133,500000.0
2009-03-05 19:32:00,13.016,13.126,13.011,13.056,350000.0
2009-03-05 19:33:00,13.094,13.094,12.995,13.094,400000.0
2009-03-05 19:34:00,13.084,13.155,13.033,13.041,650000.0
2009-03-05 19:35:00,13.16,13.17,13.16,13.17,350000.0
2009-03-05 19:36:00,13.057,13.106,13.021,13.057,350000.0
2009-03-05 19:37:00,13.021,13.122,13.021,13.107,500000.0
2009-03-05 19:38:00,13.139,13.14,13.002,13.063,450000.0
2009-03-05 19:39:00,13.054,13.148,13.046,13.046,500000.0
2009-03-05 19:40:00,13.05,13.136,13.015,13.015,700000.0
2009-03-05 19:41:00,12.991,13.103,12.991,13.096,400000.0
2009-03-05 19:42:00,13.088,13.088,12.991,12.991,500000.0
2009-03-05 19:43:00,13.007,13.102,13.001,13.023,500000.0
2009-03-05 19:44:00,13.089,13.108,12.975,13.108,550000.0
2009-03-05 19:45:00,12.957,13.09,12.957,13.049,500000.0
2009-03-05 19:46:00,13.117,13.117,12.973,13.018,550000.0
2009-03-05 19:47:00,13.014,13.115,12.993,13.032,400000.0
2009-03-05 19:48:00,13.021,13.099,12.982,12.982,550000.0
2009-03-05 19:49:00,13.097,13.103,12.991,13.028,350000.0
2009-03-05 19:50:00,13.101,13.103,13.001,13.056,450000.0
2009-03-05 19:51:00,13.037,13.114,12.993,13.051,400000.0
2009-03-05 19:52:00,13.109,13.109,12.962,13.098,500000.0
2009-03-05 19:53:00,13.059,13.104,12.99,13.102,400000.0
2009-03-05 19:54:00,13.103,13.128,13.009,13.009,250000.0
2009-03-05 19:55:00,13.002,13.078,13.002,13.069,400000.0
2009-03-05 19:56:00,13.04,13.132,12.986,13.132,400000.0
2009-03-05 19:57:00,13.131,13.131,13.023,13.023,450000.0
2009-03-05 19:58:00,13.084,13.132,13.016,13.132,350000.0
2009-03-05 19:59:00,13.122,13.179,13.052,13.135,550000.0
2009-03-05 20:00:00,13.146,13.146,12.997,13.119,350000.0
2009-03-05 20:01:00,13.065,13.136,13.009,13.051,850000.0
2009-03-05 20:02:00,13.099,13.11,13.016,13.101,400000.0
2009-03-05 20:03:00,13.072,13.175,13.039,13.128,800000.0
2009-03-05 20:04:00,13.036,13.186,13.02,13.101,500000.0
2009-03-05 20:05:00,13.135,13.146,13.067,13.097,500000.0
2009-03-05 20:06:00,13.056,13.143,13.054,13.143,550000.0
2009-03-05 20:07:00,13.113,13.122,13.003,13.122,350000.0
2009-03-05 20:08:00,13.002,13.104,13.002,13.069,350000.0
2009-03-05 20:09:00,13.126,13.142,13.017,13.097,900000.0
2009-03-05 20:10:00,13.029,13.125,12.99,13.032,350000.0
2009-03-05 20:11:00,13.036,13.109,12.99,13.109,800000.0
2009-03-05 20:12:00,13.067,13.12,12.993,13.023,550000.0
2009-03-05 20:13:00,13.069,13.108,13.0,13.001,350000.0
2009-03-05 20:14:00,13.103,13.165,13.008,13.023,1000000.0
2009-03-05 20:15:00,13.083,13.111,13.0,13.078,350000.0
2009-03-05 20:16:00,13.083,13.12,12.986,13.12,400000.0
2009-03-05 20:17:00,13.105,13.166,13.008,13.008,350000.0
2009-03-05 20:18:00,13.108,13.108,12.936,13.061,500000.0
2009-03-05 20:19:00,13.098,13.098,12.949,12.957,400000.0
2009-03-05 20:20:00,13.072,13.141,12.999,13.138,400000.0
2009-03-05 20:21:00,13.014,13.16,13.014,13.042,350000.0
2009-03-05 20:22:00,13.104,13.104,12.989,13.067,550000.0
2009-03-05 20:23:00,13.045,13.13,13.028,13.103,350000.0
2009-03-05 20:24:00,13.061,13.106,12.99,13.106,350000.0
2009-03-05 20:25:00,12.992,13.121,12.99,13.121,450000.0
2009-03-05 20:26:00,12.967,13.111,12.967,13.053,900000.0
2009-03-05 20:27:00,13.099,13.106,12.973,13.002,650000.0
2009-03-05 20:28:00,13.084,13.138,13.004,13.121,750000.0
2009-03-05 20:29:00,13.081,13.099,13.004,13.004,300000.0
2009-03-05 20:30:00,13.121,13.121,13.0,13.081,750000.0
2009-03-05 20:31:00,12.962,13.088,12.962,13.015,400000.0
2009-03-05 20:32:00,13.039,13.039,13.023,13.023,100000.0
2009-03-05 20:33:00,12.994,13.074,12.994,13.02,500000.0
2009-03-05 20:34:00,13.108,13.133,13.01,13.071,600000.0
2009-03-05 20:35:00,13.068,13.117,13.05,13.116,350000.0
2009-03-05 20:36:00,13.161,13.161,13.041,13.113,500000.0
2009-03-05 20:37:00,13.058,13.166,13.047,13.162,500000.0
2009-03-05 20:38:00,13.174,13.174,13.025,13.134,500000.0
2009-03-05 20:39:00,13.094,13.126,13.053,13.053,350000.0
2009-03-05 20:40:00,13.103,13.158,13.089,13.132,400000.0
2009-03-05 20:41:00,13.15,13.15,13.066,13.098,350000.0
2009-03-05 20:42:00,13.119,13.144,13.05,13.099,550000.0
2009-03-05 20:43:00,13.138,13.138,13.037,13.135,500000.0
2009-03-05 20:44:00,13.06,13.136,12.994,13.067,350000.0
2009-03-05 20:45:00,13.047,13.095,12.959,13.095,400000.0
2009-03-05 20:46:00,13.065,13.103,13.036,13.036,400000.0
2009-03-05 20:47:00,13.091,13.125,13.06,13.067,350000.0
2009-03-05 20:48:00,13.057,13.121,13.052,13.121,350000.0
2009-03-05 20:49:00,13.119,13.157,13.076,13.091,450000.0
2009-03-05 20:50:00,13.139,13.164,13.08,13.16,350000.0
2009-03-05 20:51:00,13.176,13.219,13.07,13.086,550000.0
2009-03-05 20:52:00,13.136,13.199,13.125,13.192,500000.0
2009-03-05 20:53:00,13.121,13.175,13.02,13.175,350000.0
2009-03-05 20:54:00,13.129,13.194,13.129,13.194,500000.0
2009-03-05 20:55:00,13.187,13.202,13.076,13.18,450000.0
2009-03-05 20:56:00,13.218,13.22,13.113,13.22,550000.0
2009-03-05 20:57:00,13.126,13.211,13.096,13.204,500000.0
2009-03-05 20:58:00,13.183,13.183,13.113,13.113,450000.0
2009-03-05 20:59:00,13.045,13.185,13.045,13.17,250000.0
2009-03-05 21:00:00,13.109,13.167,13.013,13.167,550000.0
2009-03-05 21:01:00,13.156,13.156,13.074,13.128,550000.0
2009-03-05 21:02:00,13.137,13.178,13.084,13.135,350000.0
2009-03-05 21:03:00,13.079,13.165,13.079,13.164,450000.0
2009-03-05 21:04:00,13.033,13.175,13.033,13.102,350000.0
2009-03-05 21:05:00,13.102,13.164,13.046,13.164,500000.0
2009-03-05 21:06:00,13.146,13.187,13.044,13.157,500000.0
2009-03-05 21:07:00,13.133,13.133,13.053,13.131,350000.0
2009-03-05 21:08:00,13.132,13.173,13.054,13.139,450000.0
2009-03-05 21:09:00,13.2,13.2,13.071,13.196,350000.0
2009-03-05 21:10:00,13.186,13.186,13.088,13.088,350000.0
2009-03-05 21:11:00,13.124,13.192,13.117,13.153,400000.0
2009-03-05 21:12:00,13.058,13.171,13.05,13.05,400000.0
2009-03-05 21:13:00,13.124,13.173,13.034,13.173,400000.0
2009-03-05 21:14:00,13.055,13.181,13.045,13.078,400000.0
2009-03-05 21:15:00,13.134,13.161,13.116,13.132,350000.0
2009-03-05 21:16:00,13.173,13.179,13.1,13.151,400000.0
2009-03-05 21:17:00,13.099,13.167,13.025,13.116,400000.0
2009-03-05 21:18:00,13.167,13.167,13.058,13.058,450000.0
2009-03-05 21:19:00,13.118,13.224,13.055,13.106,550000.0
2009-03-05 21:20:00,13.17,13.184,13.072,13.184,400000.0
2009-03-05 21:21:00,13.18,13.196,13.105,13.196,500000.0
2009-03-05 21:22:00,13.129,13.21,13.119,13.136,350000.0
2009-03-05 21:23:00,13.186,13.186,13.056,13.157,500000.0
2009-03-05 21:24:00,13.152,13.205,13.072,13.205,400000.0
2009-03-05 21:25:00,13.184,13.218,13.139,13.139,350000.0
2009-03-05 21:26:00,13.182,13.228,13.097,13.167,500000.0
2009-03-05 21:27:00,13.09,13.208,13.055,13.203,350000.0
2009-03-05 21:28:00,13.05,13.157,13.024,13.101,550000.0
2009-03-05 21:29:00,13.128,13.186,13.107,13.186,400000.0
2009-03-05 21:30:00,13.062,13.201,13.062,13.201,450000.0
2009-03-05 21:31:00,13.137,13.24,13.137,13.187,400000.0
2009-03-05 21:32:00,13.19,13.237,13.118,13.212,500000.0
2009-03-05 21:33:00,13.196,13.203,13.046,13.203,450000.0
2009-03-05 21:34:00,13.194,13.197,13.069,13.069,450000.0
2009-03-05 21:35:00,13.2,13.256,13.09,13.109,350000.0
2009-03-05 21:36:00,13.111,13.207,13.061,13.207,350000.0
2009-03-05 21:37:00,13.176,13.224,13.116,13.212,350000.0
2009-03-05 21:38:00,13.134,13.191,13.055,13.191,500000.0
2009-03-05 21:39:00,13.206,13.208,13.165,13.171,350000.0
2009-03-05 21:40:00,13.094,13.208,13.094,13.183,400000.0
2009-03-05 21:41:00,13.177,13.177,13.1,13.1,150000.0
2009-03-05 21:42:00,13.159,13.234,13.087,13.111,550000.0
2009-03-05 21:43:00,13.112,13.198,13.095,13.198,400000.0
2009-03-05 21:44:00,13.098,13.209,13.066,13.193,550000.0
2009-03-05 21:45:00,13.11,13.223,13.11,13.208,350000.0
2009-03-05 21:46:00,13.1,13.226,13.097,13.226,550000.0
2009-03-05 21:47:00,13.067,13.189,13.067,13.137,300000.0
2009-03-05 21:48:00,13.3,13.3,13.25,13.26,400000.0
2009-03-05 21:49:00,13.218,13.218,13.053,13.094,400000.0
2009-03-05 21:50:00,13.164,13.241,13.105,13.105,400000.0
2009-03-05 21:51:00,13.28,13.29,13.28,13.29,450000.0
2009-03-05 21:52:00,13.138,13.228,13.079,13.175,450000.0
2009-03-05 21:53:00,13.216,13.216,13.197,13.197,150000.0
2009-03-05 21:54:00,13.227,13.227,13.089,13.205,500000.0
2009-03-05 21:55:00,13.164,13.217,13.085,13.168,400000.0
2009-03-05 21:56:00,13.239,13.242,13.163,13.215,450000.0
2009-03-05 21:57:00,13.222,13.239,13.112,13.217,400000.0
2009-03-05 21:58:00,13.238,13.238,13.106,13.106,350000.0
2009-03-05 21:59:00,13.196,13.21,13.122,13.206,400000.0
2009-03-05 22:00:00,13.228,13.251,13.112,13.251,350000.0
2009-03-05 22:01:00,13.125,13.168,13.125,13.133,250000.0
2009-03-05 22:02:00,13.22,13.238,13.1,13.146,400000.0
2009-03-05 22:03:00,13.218,13.232,13.133,13.204,550000.0
2009-03-05 22:04:00,13.196,13.222,13.08,13.195,400000.0
2009-03-05 22:05:00,13.124,13.236,13.078,13.12,350000.0
2009-03-05 22:06:00,13.189,13.252,13.156,13.167,400000.0
2009-03-05 22:07:00,13.183,13.224,13.118,13.224,500000.0
2009-03-05 22:08:00,13.128,13.229,13.088,13.213,350000.0
2009-03-05 22:09:00,13.203,13.203,13.073,13.202,350000.0
2009-03-05 22:10:00,13.193,13.23,13.16,13.191,350000.0
2009-03-05 22:11:00,13.092,13.21,13.079,13.079,400000.0
2009-03-05 22:12:00,13.202,13.215,13.116,13.116,400000.0
2009-03-05 22:13:00,13.192,13.204,13.134,13.204,250000.0
2009-03-05 22:14:00,13.162,13.22,13.097,13.198,200000.0
2009-03-05 22:15:00,13.121,13.221,13.093,13.117,450000.0
2009-03-05 22:16:00,13.111,13.188,13.101,13.157,350000.0
2009-03-05 22:17:00,13.123,13.197,13.123,13.197,300000.0
2009-03-05 22:18:00,13.222,13.222,13.148,13.194,200000.0
2009-03-05 22:19:00,13.2,13.2,13.034,13.198,500000.0
2009-03-05 22:20:00,13.077,13.189,13.077,13.189,250000.0
2009-03-05 22:21:00,13.199,13.225,13.116,13.225,150000.0
2009-03-05 22:22:00,13.223,13.23,13.113,13.176,300000.0
2009-03-05 22:23:00,13.129,13.243,13.129,13.243,250000.0
2009-03-05 22:24:00,13.227,13.227,13.156,13.156,100000.0
2009-03-05 22:25:00,13.197,13.268,13.137,13.15,400000.0
2009-03-05 22:26:00,13.192,13.205,13.192,13.2,150000.0
2009-03-05 22:27:00,13.174,13.2,13.174,13.2,100000.0
2009-03-05 22:28:00,13.229,13.229,13.125,13.22,450000.0
2009-03-05 22:29:00,13.165,13.238,13.136,13.238,150000.0
2009-03-05 22:30:00,13.166,13.222,13.166,13.222,300000.0
2009-03-05 22:31:00,13.205,13.256,13.125,13.208,350000.0
2009-03-05 22:32:00,13.111,13.227,13.096,13.108,500000.0
2009-03-05 22:33:00,13.214,13.25,13.153,13.177,650000.0
2009-03-05 22:34:00,13.263,13.263,13.228,13.228,400000.0
2009-03-05 22:35:00,13.245,13.248,13.193,13.232,250000.0
2009-03-05 22:36:00,13.253,13.268,13.146,13.268,400000.0
2009-03-05 22:37:00,13.229,13.291,13.19,13.255,450000.0
2009-03-05 22:38:00,13.228,13.254,13.129,13.254,400000.0
2009-03-05 22:39:00,13.22,13.304,13.171,13.206,350000.0
2009-03-05 22:40:00,13.254,13.274,13.158,13.158,300000.0
2009-03-05 22:41:00,13.285,13.285,13.272,13.273,150000.0
2009-03-05 22:42:00,13.284,13.284,13.151,13.27,550000.0
2009-03-05 22:43:00,13.259,13.275,13.188,13.275,250000.0
2009-03-05 22:44:00,13.277,13.277,13.171,13.269,500000.0
2009-03-05 22:45:00,13.169,13.277,13.169,13.266,300000.0
2009-03-05 22:46:00,13.173,13.296,13.173,13.227,350000.0
2009-03-05 22:47:00,13.256,13.275,13.224,13.261,300000.0
2009-03-05 22:48:00,13.207,13.29,13.156,13.181,450000.0
2009-03-05 22:49:00,13.226,13.251,13.093,13.093,400000.0
2009-03-05 22:50:00,13.254,13.327,13.146,13.246,1250000.0
2009-03-05 22:51:00,13.15,13.279,13.15,13.279,300000.0
2009-03-05 22:52:00,13.166,13.266,13.166,13.266,450000.0
2009-03-05 22:53:00,13.155,13.288,13.149,13.149,550000.0
2009-03-05 22:54:00,13.193,13.287,13.13,13.181,250000.0
2009-03-05 22:55:00,13.132,13.264,13.132,13.264,100000.0
2009-03-05 22:56:00,13.205,13.274,13.143,13.259,350000.0
2009-03-05 22:57:00,13.186,13.247,13.097,13.146,450000.0
2009-03-05 22:58:00,13.204,13.269,13.164,13.26,350000.0
2009-03-05 22:59:00,13.246,13.275,13.163,13.163,350000.0
2009-03-05 23:00:00,13.186,13.264,13.156,13.264,350000.0
2009-03-05 23:01:00,13.25,13.25,13.25,13.25,650000.0
2009-03-05 23:02:00,13.228,13.228,13.103,13.213,650000.0
2009-03-05 23:03:00,13.23,13.23,13.23,13.23,150000.0
2009-03-05 23:04:00,13.244,13.244,13.225,13.225,150000.0
2009-03-05 23:05:00,13.174,13.246,13.158,13.246,450000.0
2009-03-05 23:06:00,13.231,13.231,13.108,13.108,100000.0
2009-03-05 23:07:00,13.142,13.224,13.142,13.224,100000.0
2009-03-05 23:08:00,13.174,13.247,13.133,13.247,300000.0
2009-03-05 23:10:00,13.108,13.224,13.081,13.112,300000.0
2009-03-05 23:11:00,13.143,13.239,13.09,13.207,250000.0
2009-03-05 23:12:00,13.213,13.213,13.069,13.119,200000.0
2009-03-05 23:13:00,13.138,13.241,13.135,13.166,400000.0
2009-03-05 23:14:00,13.103,13.21,13.103,13.186,450000.0
2009-03-05 23:15:00,13.24,13.26,13.24,13.25,150000.0
2009-03-05 23:16:00,13.26,13.26,13.25,13.26,150000.0
2009-03-05 23:17:00,13.205,13.247,13.177,13.177,150000.0
2009-03-05 23:18:00,13.224,13.224,13.148,13.216,200000.0
2009-03-05 23:19:00,13.168,13.168,13.105,13.105,100000.0
2009-03-05 23:20:00,13.141,13.198,13.062,13.122,500000.0
2009-03-05 23:23:00,13.078,13.186,13.078,13.186,150000.0
2009-03-05 23:26:00,13.197,13.197,13.178,13.178,100000.0
2009-03-05 23:27:00,13.205,13.205,13.087,13.112,400000.0
2009-03-05 23:28:00,13.189,13.226,13.135,13.147,250000.0
2009-03-05 23:30:00,13.214,13.223,13.12,13.193,250000.0
2009-03-05 23:31:00,13.147,13.255,13.105,13.22,350000.0
2009-03-05 23:33:00,13.215,13.215,13.09,13.125,450000.0
2009-03-05 23:35:00,13.223,13.226,13.128,13.128,200000.0
2009-03-05 23:36:00,13.21,13.21,13.21,13.21,50000.0
2009-03-05 23:38:00,13.192,13.247,13.109,13.152,400000.0
2009-03-05 23:39:00,13.139,13.236,13.139,13.182,200000.0
2009-03-05 23:40:00,13.204,13.211,13.106,13.193,800000.0
2009-03-05 23:41:00,13.184,13.22,13.095,13.095,350000.0
2009-03-05 23:42:00,13.213,13.213,13.112,13.211,450000.0
2009-03-05 23:43:00,13.132,13.219,13.132,13.138,150000.0
2009-03-05 23:44:00,13.213,13.218,13.135,13.167,350000.0
2009-03-05 23:45:00,13.205,13.24,13.118,13.24,400000.0
2009-03-05 23:48:00,13.215,13.215,13.064,13.184,350000.0
2009-03-05 23:49:00,13.098,13.241,13.098,13.241,350000.0
2009-03-05 23:50:00,13.225,13.228,13.112,13.22,600000.0
2009-03-05 23:51:00,13.185,13.2,13.185,13.2,100000.0
2009-03-05 23:52:00,13.214,13.214,13.21,13.21,100000.0
2009-03-05 23:53:00,13.156,13.229,13.131,13.131,250000.0
2009-03-05 23:54:00,13.204,13.228,13.124,13.187,500000.0
2009-03-05 23:56:00,13.158,13.186,13.158,13.186,100000.0
2009-03-05 23:57:00,13.19,13.217,13.106,13.205,500000.0
2009-03-05 23:58:00,13.201,13.207,13.098,13.183,350000.0
2009-03-05 23:59:00,13.227,13.248,13.139,13.201,500000.0
2009-03-06 00:00:00,13.211,13.211,13.076,13.177,450000.0
2009-03-06 00:01:00,13.227,13.257,13.151,13.151,350000.0
2009-03-06 00:02:00,13.17,13.252,13.123,13.189,750000.0
2009-03-06 00:03:00,13.207,13.235,13.125,13.209,350000.0
2009-03-06 00:04:00,13.197,13.229,13.067,13.229,650000.0
2009-03-06 00:05:00,13.153,13.215,13.153,13.215,100000.0
2009-03-06 00:06:00,13.24,13.25,13.24,13.25,500000.0
2009-03-06 00:07:00,13.26,13.26,13.25,13.25,500000.0
2009-03-06 00:08:00,13.26,13.26,13.25,13.25,500000.0
2009-03-06 00:09:00,13.24,13.24,13.24,13.24,500000.0
2009-03-06 00:10:00,13.078,13.213,13.078,13.17,500000.0
2009-03-06 00:11:00,13.25,13.25,13.23,13.23,100000.0
2009-03-06 00:12:00,13.132,13.135,13.132,13.135,100000.0
2009-03-06 00:13:00,13.25,13.25,13.25,13.25,450000.0
2009-03-06 00:14:00,13.183,13.183,13.073,13.073,450000.0
2009-03-06 00:15:00,13.191,13.191,13.158,13.158,100000.0
2009-03-06 00:16:00,13.25,13.25,13.25,13.25,450000.0
2009-03-06 00:17:00,13.24,13.24,13.23,13.23,450000.0
2009-03-06 00:18:00,13.137,13.233,13.137,13.225,450000.0
2009-03-06 00:19:00,13.24,13.24,13.23,13.23,400000.0
2009-03-06 00:20:00,13.107,13.192,13.085,13.122,400000.0
2009-03-06 00:21:00,13.24,13.24,13.24,13.24,400000.0
2009-03-06 00:22:00,13.24,13.25,13.23,13.24,400000.0
2009-03-06 00:23:00,13.25,13.25,13.23,13.25,400000.0
2009-03-06 00:24:00,13.24,13.25,13.24,13.24,400000.0
2009-03-06 00:25:00,13.25,13.25,13.23,13.25,400000.0
2009-03-06 00:26:00,13.25,13.25,13.25,13.25,400000.0
2009-03-06 00:27:00,13.25,13.26,13.24,13.26,400000.0
2009-03-06 00:28:00,13.159,13.217,13.112,13.169,400000.0
2009-03-06 00:29:00,13.27,13.27,13.24,13.27,350000.0
2009-03-06 00:30:00,13.089,13.183,13.072,13.148,350000.0
2009-03-06 00:31:00,13.139,13.139,13.107,13.107,100000.0
2009-03-06 00:32:00,13.24,13.24,13.24,13.24,550000.0
2009-03-06 00:33:00,13.154,13.277,13.133,13.133,550000.0
2009-03-06 00:34:00,13.24,13.24,13.24,13.24,700000.0
2009-03-06 00:35:00,13.24,13.25,13.24,13.24,700000.0
2009-03-06 00:36:00,13.25,13.25,13.23,13.24,700000.0
2009-03-06 00:37:00,13.25,13.25,13.25,13.25,700000.0
2009-03-06 00:38:00,13.187,13.245,13.109,13.157,700000.0
2009-03-06 00:39:00,13.26,13.26,13.24,13.24,750000.0
2009-03-06 00:40:00,13.133,13.206,13.058,13.096,750000.0
2009-03-06 00:41:00,13.26,13.26,13.25,13.26,250000.0
2009-03-06 00:42:00,13.25,13.26,13.25,13.26,250000.0
2009-03-06 00:43:00,13.27,13.27,13.25,13.26,250000.0
2009-03-06 00:44:00,13.25,13.25,13.25,13.25,250000.0
2009-03-06 00:45:00,13.228,13.228,13.112,13.211,250000.0
2009-03-06 00:46:00,13.25,13.25,13.25,13.25,800000.0
2009-03-06 00:47:00,13.24,13.26,13.24,13.25,800000.0
2009-03-06 00:48:00,13.24,13.24,13.24,13.24,800000.0
2009-03-06 00:49:00,13.23,13.23,13.23,13.23,800000.0
2009-03-06 00:50:00,13.192,13.214,13.109,13.109,800000.0
2009-03-06 00:51:00,13.219,13.246,13.112,13.112,400000.0
2009-03-06 00:52:00,13.154,13.212,13.151,13.203,300000.0
2009-03-06 00:53:00,13.214,13.214,13.17,13.199,200000.0
2009-03-06 00:54:00,13.159,13.193,13.159,13.193,150000.0
2009-03-06 00:55:00,13.084,13.206,13.084,13.206,350000.0
2009-03-06 00:56:00,13.242,13.242,13.122,13.214,450000.0
2009-03-06 00:57:00,13.24,13.25,13.23,13.24,300000.0
2009-03-06 00:58:00,13.25,13.25,13.24,13.24,300000.0
2009-03-06 00:59:00,13.25,13.25,13.24,13.24,300000.0
2009-03-06 01:00:00,13.209,13.292,13.156,13.156,300000.0
2009-03-06 01:01:00,13.227,13.227,13.168,13.169,400000.0
2009-03-06 01:02:00,13.125,13.216,13.094,13.201,250000.0
2009-03-06 01:03:00,13.075,13.223,13.048,13.223,450000.0
2009-03-06 01:04:00,13.132,13.208,13.101,13.196,350000.0
2009-03-06 01:05:00,13.113,13.234,13.102,13.234,450000.0
2009-03-06 01:06:00,13.26,13.26,13.24,13.24,400000.0
2009-03-06 01:07:00,13.229,13.229,13.096,13.096,400000.0
2009-03-06 01:08:00,13.149,13.218,13.116,13.116,300000.0
2009-03-06 01:09:00,13.233,13.233,13.074,13.136,350000.0
2009-03-06 01:10:00,13.208,13.267,13.143,13.143,400000.0
2009-03-06 01:11:00,13.098,13.225,13.086,13.218,450000.0
2009-03-06 01:12:00,13.106,13.154,13.077,13.128,250000.0
2009-03-06 01:13:00,13.169,13.267,13.148,13.224,450000.0
2009-03-06 01:14:00,13.178,13.244,13.159,13.178,350000.0
2009-03-06 01:15:00,13.116,13.22,13.116,13.16,300000.0
2009-03-06 01:16:00,13.236,13.236,13.104,13.204,550000.0
2009-03-06 01:17:00,13.201,13.211,13.07,13.211,450000.0
2009-03-06 01:18:00,13.088,13.187,13.053,13.187,350000.0
2009-03-06 01:19:00,13.138,13.236,13.125,13.236,350000.0
2009-03-06 01:20:00,13.211,13.224,13.149,13.224,300000.0
2009-03-06 01:21:00,13.184,13.208,13.103,13.136,400000.0
2009-03-06 01:22:00,13.226,13.226,13.138,13.22,300000.0
2009-03-06 01:23:00,13.3,13.32,13.3,13.32,50000.0
2009-03-06 01:24:00,13.151,13.151,13.151,13.151,50000.0
2009-03-06 01:25:00,13.118,13.165,13.118,13.165,100000.0
2009-03-06 01:26:00,13.114,13.233,13.093,13.132,600000.0
2009-03-06 01:27:00,13.162,13.211,13.136,13.211,350000.0
2009-03-06 01:28:00,13.228,13.228,13.116,13.226,300000.0
2009-03-06 01:29:00,13.226,13.226,13.057,13.117,700000.0
2009-03-06 01:30:00,13.157,13.273,13.106,13.106,400000.0
2009-03-06 01:31:00,13.188,13.247,13.11,13.21,650000.0
2009-03-06 01:32:00,13.214,13.214,13.095,13.151,300000.0
2009-03-06 01:33:00,13.225,13.236,13.111,13.189,350000.0
2009-03-06 01:34:00,13.221,13.255,13.115,13.227,450000.0
2009-03-06 01:35:00,13.166,13.282,13.108,13.108,500000.0
2009-03-06 01:36:00,13.162,13.231,13.096,13.166,350000.0
2009-03-06 01:37:00,13.111,13.243,13.101,13.101,550000.0
2009-03-06 01:38:00,13.196,13.216,13.077,13.077,250000.0
2009-03-06 01:39:00,13.216,13.228,13.112,13.228,300000.0
2009-03-06 01:40:00,13.109,13.284,13.109,13.113,400000.0
2009-03-06 01:41:00,13.117,13.234,13.117,13.118,400000.0
2009-03-06 01:42:00,13.206,13.242,13.138,13.196,400000.0
2009-03-06 01:43:00,13.246,13.246,13.118,13.118,350000.0
2009-03-06 01:44:00,13.072,13.223,13.036,13.223,600000.0
2009-03-06 01:45:00,13.07,13.177,13.067,13.091,500000.0
2009-03-06 01:46:00,13.2,13.225,13.096,13.225,350000.0
2009-03-06 01:47:00,13.226,13.246,13.112,13.19,550000.0
2009-03-06 01:48:00,13.249,13.264,13.143,13.223,500000.0
2009-03-06 01:49:00,13.208,13.219,13.067,13.164,450000.0
2009-03-06 01:50:00,13.204,13.204,13.07,13.172,400000.0
2009-03-06 01:51:00,13.224,13.235,13.092,13.235,350000.0
2009-03-06 01:52:00,13.114,13.221,13.081,13.221,400000.0
2009-03-06 01:53:00,13.212,13.225,13.118,13.215,400000.0
2009-03-06 01:54:00,13.224,13.224,13.106,13.201,250000.0
2009-03-06 01:55:00,13.172,13.252,13.118,13.221,450000.0
2009-03-06 01:56:00,13.144,13.217,13.144,13.176,250000.0
2009-03-06 01:57:00,13.113,13.21,13.104,13.21,300000.0
2009-03-06 01:58:00,13.187,13.217,13.128,13.217,400000.0
2009-03-06 01:59:00,13.203,13.213,13.123,13.197,500000.0
2009-03-06 02:00:00,13.3,13.31,13.3,13.31,400000.0
2009-03-06 02:01:00,13.244,13.244,13.171,13.171,400000.0
2009-03-06 02:02:00,13.185,13.223,13.099,13.099,350000.0
2009-03-06 02:03:00,13.31,13.32,13.3,13.31,550000.0
2009-03-06 02:04:00,13.2,13.238,13.117,13.228,550000.0
2009-03-06 02:05:00,13.216,13.219,13.123,13.191,500000.0
2009-03-06 02:06:00,13.245,13.245,13.115,13.21,400000.0
2009-03-06 02:07:00,13.19,13.228,13.082,13.147,550000.0
2009-03-06 02:08:00,13.098,13.218,13.09,13.198,450000.0
2009-03-06 02:09:00,13.228,13.239,13.115,13.211,500000.0
2009-03-06 02:10:00,13.18,13.226,13.086,13.14,400000.0
2009-03-06 02:11:00,13.209,13.286,13.124,13.186,350000.0
2009-03-06 02:12:00,13.173,13.257,13.127,13.152,500000.0
2009-03-06 02:13:00,13.236,13.306,13.154,13.236,550000.0
2009-03-06 02:14:00,13.205,13.247,13.116,13.247,500000.0
2009-03-06 02:15:00,13.192,13.274,13.192,13.196,400000.0
2009-03-06 02:16:00,13.233,13.262,13.115,13.203,450000.0
2009-03-06 02:17:00,13.274,13.274,13.156,13.273,350000.0
2009-03-06 02:18:00,13.163,13.253,13.136,13.165,400000.0
2009-03-06 02:19:00,13.186,13.256,13.186,13.235,250000.0
2009-03-06 02:20:00,13.191,13.264,13.152,13.249,400000.0
2009-03-06 02:21:00,13.238,13.306,13.192,13.303,250000.0
2009-03-06 02:22:00,13.215,13.29,13.154,13.154,250000.0
2009-03-06 02:23:00,13.274,13.31,13.166,13.252,350000.0
2009-03-06 02:24:00,13.309,13.31,13.176,13.291,400000.0
2009-03-06 02:25:00,13.244,13.322,13.244,13.314,300000.0
2009-03-06 02:26:00,13.252,13.332,13.198,13.301,450000.0
2009-03-06 02:27:00,13.291,13.322,13.188,13.314,350000.0
2009-03-06 02:28:00,13.208,13.293,13.208,13.241,350000.0
2009-03-06 02:29:00,13.264,13.316,13.175,13.19,550000.0
2009-03-06 02:30:00,13.193,13.262,13.109,13.226,400000.0
2009-03-06 02:31:00,13.144,13.237,13.135,13.215,300000.0
2009-03-06 02:32:00,13.203,13.311,13.203,13.284,250000.0
2009-03-06 02:33:00,13.194,13.306,13.145,13.288,650000.0
2009-03-06 02:34:00,13.229,13.265,13.168,13.168,250000.0
2009-03-06 02:35:00,13.217,13.301,13.163,13.278,550000.0
2009-03-06 02:36:00,13.236,13.317,13.19,13.273,400000.0
2009-03-06 02:37:00,13.283,13.294,13.211,13.243,350000.0
2009-03-06 02:38:00,13.269,13.295,13.185,13.231,400000.0
2009-03-06 02:39:00,13.229,13.3,13.201,13.268,400000.0
2009-03-06 02:40:00,13.216,13.327,13.203,13.221,600000.0
2009-03-06 02:41:00,13.247,13.315,13.245,13.277,300000.0
2009-03-06 02:42:00,13.219,13.307,13.187,13.307,350000.0
2009-03-06 02:43:00,13.194,13.281,13.138,13.253,550000.0
2009-03-06 02:44:00,13.276,13.288,13.204,13.288,300000.0
2009-03-06 02:45:00,13.211,13.312,13.155,13.312,450000.0
2009-03-06 02:46:00,13.314,13.316,13.216,13.316,500000.0
2009-03-06 02:47:00,13.295,13.295,13.157,13.212,450000.0
2009-03-06 02:48:00,13.257,13.32,13.187,13.232,400000.0
2009-03-06 02:49:00,13.238,13.325,13.165,13.252,650000.0
2009-03-06 02:50:00,13.225,13.306,13.144,13.287,450000.0
2009-03-06 02:51:00,13.3,13.301,13.206,13.227,350000.0
2009-03-06 02:52:00,13.15,13.292,13.138,13.292,350000.0
2009-03-06 02:53:00,13.222,13.312,13.222,13.272,500000.0
2009-03-06 02:54:00,13.24,13.319,13.24,13.287,350000.0
2009-03-06 02:55:00,13.248,13.248,13.235,13.235,100000.0
2009-03-06 02:56:00,13.285,13.323,13.268,13.302,300000.0
2009-03-06 02:57:00,13.291,13.314,13.284,13.284,250000.0
2009-03-06 02:58:00,13.285,13.297,13.201,13.257,500000.0
2009-03-06 02:59:00,13.304,13.321,13.219,13.219,400000.0
2009-03-06 03:00:00,13.206,13.304,13.175,13.294,400000.0
2009-03-06 03:01:00,13.293,13.293,13.177,13.282,350000.0
2009-03-06 03:02:00,13.296,13.323,13.208,13.208,400000.0
2009-03-06 03:03:00,13.239,13.271,13.16,13.265,350000.0
2009-03-06 03:04:00,13.24,13.293,13.173,13.209,550000.0
2009-03-06 03:05:00,13.176,13.261,13.139,13.192,500000.0
2009-03-06 03:06:00,13.303,13.323,13.204,13.234,700000.0
2009-03-06 03:07:00,13.221,13.323,13.159,13.204,350000.0
2009-03-06 03:08:00,13.233,13.266,13.142,13.234,350000.0
2009-03-06 03:09:00,13.313,13.313,13.153,13.265,600000.0
2009-03-06 03:10:00,13.267,13.284,13.159,13.246,350000.0
2009-03-06 03:11:00,13.255,13.285,13.15,13.279,350000.0
2009-03-06 03:12:00,13.118,13.257,13.118,13.237,350000.0
2009-03-06 03:13:00,13.302,13.304,13.189,13.274,450000.0
2009-03-06 03:14:00,13.153,13.241,13.15,13.241,500000.0
2009-03-06 03:15:00,13.237,13.262,13.16,13.226,500000.0
2009-03-06 03:16:00,13.24,13.273,13.141,13.226,400000.0
2009-03-06 03:17:00,13.248,13.271,13.198,13.198,250000.0
2009-03-06 03:18:00,13.205,13.277,13.176,13.277,300000.0
2009-03-06 03:19:00,13.261,13.292,13.158,13.284,350000.0
2009-03-06 03:20:00,13.189,13.298,13.175,13.215,400000.0
2009-03-06 03:21:00,13.211,13.288,13.152,13.212,350000.0
2009-03-06 03:22:00,13.249,13.287,13.205,13.268,350000.0
2009-03-06 03:23:00,13.258,13.285,13.198,13.198,200000.0
2009-03-06 03:24:00,13.298,13.298,13.196,13.196,100000.0
2009-03-06 03:25:00,13.274,13.274,13.158,13.22,450000.0
2009-03-06 03:26:00,13.234,13.323,13.209,13.301,500000.0
2009-03-06 03:27:00,13.195,13.24,13.195,13.216,250000.0
2009-03-06 03:28:00,13.301,13.326,13.215,13.233,500000.0
2009-03-06 03:29:00,13.182,13.276,13.147,13.25,450000.0
2009-03-06 03:30:00,13.225,13.258,13.146,13.258,400000.0
2009-03-06 03:31:00,13.25,13.289,13.181,13.289,350000.0
2009-03-06 03:32:00,13.259,13.297,13.185,13.297,350000.0
2009-03-06 03:33:00,13.19,13.317,13.19,13.228,150000.0
2009-03-06 03:34:00,13.197,13.273,13.197,13.197,300000.0
2009-03-06 03:35:00,13.242,13.316,13.196,13.297,300000.0
2009-03-06 03:36:00,13.222,13.302,13.168,13.271,450000.0
2009-03-06 03:37:00,13.169,13.27,13.146,13.27,450000.0
2009-03-06 03:38:00,13.169,13.304,13.168,13.218,500000.0
2009-03-06 03:39:00,13.289,13.289,13.205,13.276,350000.0
2009-03-06 03:40:00,13.289,13.297,13.214,13.254,350000.0
2009-03-06 03:41:00,13.286,13.314,13.217,13.224,400000.0
2009-03-06 03:42:00,13.29,13.31,13.29,13.31,400000.0
2009-03-06 03:43:00,13.29,13.29,13.29,13.29,400000.0
2009-03-06 03:44:00,13.288,13.288,13.165,13.258,400000.0
2009-03-06 03:45:00,13.171,13.275,13.12,13.12,550000.0
2009-03-06 03:46:00,13.248,13.28,13.171,13.248,450000.0
2009-03-06 03:47:00,13.273,13.273,13.168,13.26,500000.0
2009-03-06 03:48:00,13.21,13.279,13.148,13.207,350000.0
2009-03-06 03:49:00,13.266,13.266,13.16,13.266,350000.0
2009-03-06 03:50:00,13.29,13.29,13.238,13.265,550000.0
2009-03-06 03:51:00,13.289,13.292,13.212,13.292,250000.0
2009-03-06 03:52:00,13.268,13.268,13.126,13.166,400000.0
2009-03-06 03:53:00,13.3,13.31,13.3,13.3,400000.0
2009-03-06 03:54:00,13.227,13.297,13.223,13.287,400000.0
2009-03-06 03:55:00,13.231,13.233,13.19,13.209,350000.0
2009-03-06 03:56:00,13.31,13.31,13.3,13.31,650000.0
2009-03-06 03:57:00,13.27,13.281,13.159,13.188,650000.0
2009-03-06 03:58:00,13.229,13.315,13.229,13.291,400000.0
2009-03-06 03:59:00,13.278,13.278,13.137,13.196,500000.0
2009-03-06 04:00:00,13.247,13.247,13.16,13.16,100000.0
2009-03-06 04:01:00,13.286,13.286,13.198,13.236,350000.0
2009-03-06 04:02:00,13.244,13.274,13.139,13.181,400000.0
2009-03-06 04:03:00,13.274,13.279,13.168,13.171,450000.0
2009-03-06 04:04:00,13.144,13.29,13.144,13.271,350000.0
2009-03-06 04:05:00,13.261,13.284,13.189,13.189,550000.0
2009-03-06 04:06:00,13.202,13.306,13.175,13.206,400000.0
2009-03-06 04:07:00,13.264,13.284,13.195,13.26,350000.0
2009-03-06 04:08:00,13.281,13.284,13.166,13.233,350000.0
2009-03-06 04:09:00,13.31,13.31,13.29,13.31,450000.0
2009-03-06 04:10:00,13.254,13.298,13.197,13.245,450000.0
2009-03-06 04:11:00,13.182,13.272,13.151,13.181,450000.0
2009-03-06 04:12:00,13.27,13.27,13.154,13.231,350000.0
2009-03-06 04:13:00,13.152,13.267,13.137,13.154,400000.0
2009-03-06 04:14:00,13.227,13.284,13.158,13.213,350000.0
2009-03-06 04:15:00,13.222,13.329,13.222,13.28,550000.0
2009-03-06 04:16:00,13.273,13.285,13.186,13.264,500000.0
2009-03-06 04:19:00,13.211,13.267,13.143,13.177,350000.0
2009-03-06 04:20:00,13.191,13.255,13.155,13.183,500000.0
2009-03-06 04:21:00,13.182,13.298,13.182,13.196,400000.0
2009-03-06 04:22:00,13.221,13.296,13.172,13.28,300000.0
2009-03-06 04:23:00,13.263,13.298,13.209,13.266,350000.0
2009-03-06 04:24:00,13.228,13.315,13.174,13.254,350000.0
2009-03-06 04:26:00,13.201,13.333,13.201,13.31,400000.0
2009-03-06 04:28:00,13.26,13.307,13.167,13.213,350000.0
2009-03-06 04:29:00,13.297,13.297,13.158,13.175,1000000.0
2009-03-06 04:30:00,13.245,13.27,13.137,13.23,500000.0
2009-03-06 04:31:00,13.24,13.283,13.2,13.263,350000.0
2009-03-06 04:32:00,13.288,13.288,13.21,13.26,250000.0
2009-03-06 04:33:00,13.3,13.3,13.29,13.29,550000.0
2009-03-06 04:34:00,13.178,13.271,13.165,13.242,550000.0
2009-03-06 04:35:00,13.161,13.258,13.122,13.206,450000.0
2009-03-06 04:36:00,13.206,13.288,13.154,13.288,350000.0
2009-03-06 04:37:00,13.241,13.241,13.156,13.156,100000.0
2009-03-06 04:38:00,13.31,13.31,13.28,13.3,1150000.0
2009-03-06 04:39:00,13.24,13.3,13.148,13.236,1150000.0
2009-03-06 04:40:00,13.274,13.274,13.142,13.244,500000.0
2009-03-06 04:41:00,13.195,13.332,13.186,13.186,450000.0
2009-03-06 04:42:00,13.264,13.287,13.192,13.287,400000.0
2009-03-06 04:43:00,13.163,13.297,13.163,13.241,350000.0
2009-03-06 04:44:00,13.3,13.31,13.3,13.31,550000.0
2009-03-06 04:45:00,13.21,13.291,13.21,13.245,550000.0
2009-03-06 04:46:00,13.288,13.292,13.173,13.288,350000.0
2009-03-06 04:47:00,13.31,13.31,13.31,13.31,150000.0
2009-03-06 04:48:00,13.32,13.33,13.32,13.32,150000.0
2009-03-06 04:49:00,13.251,13.264,13.189,13.189,150000.0
2009-03-06 04:50:00,13.265,13.283,13.186,13.265,500000.0
2009-03-06 04:51:00,13.31,13.32,13.3,13.31,250000.0
2009-03-06 04:52:00,13.261,13.297,13.234,13.264,250000.0
2009-03-06 04:53:00,13.289,13.291,13.191,13.278,500000.0
2009-03-06 04:54:00,13.3,13.3,13.3,13.3,500000.0
2009-03-06 04:55:00,13.32,13.32,13.3,13.32,500000.0
2009-03-06 04:56:00,13.295,13.303,13.204,13.291,500000.0
2009-03-06 04:57:00,13.191,13.283,13.182,13.283,400000.0
2009-03-06 04:58:00,13.3,13.31,13.3,13.31,350000.0
2009-03-06 04:59:00,13.261,13.298,13.168,13.279,350000.0
2009-03-06 05:00:00,13.257,13.295,13.206,13.26,950000.0
2009-03-06 05:01:00,13.273,13.299,13.262,13.275,400000.0
2009-03-06 05:02:00,13.29,13.3,13.234,13.3,400000.0
2009-03-06 05:03:00,13.221,13.298,13.162,13.222,650000.0
2009-03-06 05:04:00,13.285,13.308,13.23,13.286,400000.0
2009-03-06 05:05:00,13.309,13.309,13.189,13.196,450000.0
2009-03-06 05:06:00,13.221,13.298,13.162,13.222,350000.0
2009-03-06 05:07:00,13.204,13.308,13.193,13.193,250000.0
2009-03-06 05:08:00,13.22,13.273,13.22,13.273,100000.0
2009-03-06 05:09:00,13.29,13.3,13.29,13.3,400000.0
2009-03-06 05:10:00,13.143,13.24,13.143,13.207,400000.0
2009-03-06 05:11:00,13.33,13.33,13.31,13.32,400000.0
2009-03-06 05:12:00,13.234,13.333,13.234,13.308,400000.0
2009-03-06 05:13:00,13.278,13.278,13.199,13.201,150000.0
2009-03-06 05:14:00,13.232,13.248,13.2,13.233,400000.0
2009-03-06 05:15:00,13.31,13.31,13.31,13.31,550000.0
2009-03-06 05:17:00,13.3,13.3,13.29,13.3,550000.0
2009-03-06 05:18:00,13.3,13.31,13.3,13.3,550000.0
2009-03-06 05:19:00,13.31,13.31,13.3,13.3,550000.0
2009-03-06 05:20:00,13.277,13.331,13.192,13.192,550000.0
2009-03-06 05:21:00,13.267,13.267,13.161,13.224,150000.0
2009-03-06 05:22:00,13.291,13.291,13.189,13.189,250000.0
2009-03-06 05:23:00,13.288,13.301,13.172,13.301,300000.0
2009-03-06 05:24:00,13.25,13.294,13.234,13.294,200000.0
2009-03-06 05:25:00,13.171,13.304,13.163,13.249,400000.0
2009-03-06 05:26:00,13.3,13.3,13.3,13.3,300000.0
2009-03-06 05:27:00,13.31,13.31,13.3,13.31,300000.0
2009-03-06 05:28:00,13.271,13.286,13.199,13.253,300000.0
2009-03-06 05:29:00,13.252,13.301,13.252,13.292,350000.0
2009-03-06 05:30:00,13.234,13.264,13.179,13.234,650000.0
2009-03-06 05:31:00,13.287,13.287,13.16,13.265,300000.0
2009-03-06 05:32:00,13.225,13.252,13.139,13.21,400000.0
2009-03-06 05:33:00,13.271,13.304,13.162,13.301,400000.0
2009-03-06 05:34:00,13.238,13.273,13.149,13.149,550000.0
2009-03-06 05:35:00,13.278,13.278,13.164,13.166,350000.0
2009-03-06 05:36:00,13.3,13.3,13.3,13.3,300000.0
2009-03-06 05:37:00,13.286,13.297,13.268,13.276,300000.0
2009-03-06 05:38:00,13.32,13.33,13.32,13.33,600000.0
2009-03-06 05:39:00,13.267,13.287,13.147,13.287,600000.0
2009-03-06 05:40:00,13.28,13.283,13.159,13.267,350000.0
2009-03-06 05:41:00,13.32,13.33,13.32,13.33,250000.0
2009-03-06 05:42:00,13.218,13.285,13.191,13.285,250000.0
2009-03-06 05:43:00,13.263,13.296,13.159,13.296,300000.0
2009-03-06 05:44:00,13.237,13.284,13.147,13.278,500000.0
2009-03-06 05:45:00,13.257,13.295,13.193,13.275,500000.0
2009-03-06 05:46:00,13.201,13.298,13.156,13.298,400000.0
2009-03-06 05:47:00,13.295,13.308,13.295,13.308,100000.0
2009-03-06 05:48:00,13.261,13.309,13.208,13.25,350000.0
2009-03-06 05:49:00,13.189,13.324,13.189,13.226,200000.0
2009-03-06 05:50:00,13.251,13.317,13.214,13.317,400000.0
2009-03-06 05:51:00,13.281,13.281,13.178,13.2,450000.0
2009-03-06 05:52:00,13.31,13.31,13.3,13.31,350000.0
2009-03-06 05:53:00,13.202,13.33,13.199,13.199,350000.0
2009-03-06 05:54:00,13.268,13.296,13.168,13.193,350000.0
2009-03-06 05:55:00,13.3,13.31,13.3,13.3,50000.0
2009-03-06 05:56:00,13.299,13.299,13.299,13.299,50000.0
2009-03-06 05:57:00,13.265,13.271,13.176,13.179,250000.0
2009-03-06 05:58:00,13.3,13.31,13.29,13.3,250000.0
2009-03-06 05:59:00,13.312,13.312,13.273,13.28,250000.0
2009-03-06 06:00:00,13.209,13.306,13.147,13.147,900000.0
2009-03-06 06:01:00,13.285,13.301,13.162,13.297,350000.0
2009-03-06 06:02:00,13.3,13.31,13.3,13.3,350000.0
2009-03-06 06:03:00,13.314,13.314,13.189,13.227,350000.0
2009-03-06 06:04:00,13.262,13.276,13.202,13.202,300000.0
2009-03-06 06:05:00,13.208,13.28,13.208,13.248,150000.0
2009-03-06 06:06:00,13.29,13.29,13.28,13.28,100000.0
2009-03-06 06:07:00,13.243,13.243,13.163,13.163,100000.0
2009-03-06 06:08:00,13.26,13.26,13.156,13.227,500000.0
2009-03-06 06:09:00,13.27,13.311,13.185,13.289,900000.0
2009-03-06 06:10:00,13.272,13.28,13.177,13.264,400000.0
2009-03-06 06:11:00,13.242,13.353,13.204,13.271,550000.0
2009-03-06 06:12:00,13.268,13.309,13.188,13.284,400000.0
2009-03-06 06:13:00,13.226,13.316,13.198,13.288,550000.0
2009-03-06 06:14:00,13.288,13.3,13.201,13.274,400000.0
2009-03-06 06:16:00,13.283,13.324,13.198,13.324,450000.0
2009-03-06 06:17:00,13.155,13.25,13.155,13.215,550000.0
2009-03-06 06:18:00,13.222,13.306,13.21,13.286,350000.0
2009-03-06 06:19:00,13.292,13.308,13.211,13.28,200000.0
2009-03-06 06:20:00,13.217,13.292,13.19,13.19,500000.0
2009-03-06 06:21:00,13.31,13.31,13.29,13.29,250000.0
2009-03-06 06:22:00,13.303,13.303,13.22,13.303,250000.0
2009-03-06 06:23:00,13.296,13.296,13.168,13.245,400000.0
2009-03-06 06:24:00,13.298,13.305,13.22,13.298,400000.0
2009-03-06 06:25:00,13.209,13.302,13.174,13.238,400000.0
2009-03-06 06:26:00,13.285,13.331,13.168,13.26,650000.0
2009-03-06 06:27:00,13.3,13.301,13.176,13.264,650000.0
2009-03-06 06:28:00,13.3,13.311,13.17,13.311,250000.0
2009-03-06 06:29:00,13.158,13.279,13.158,13.217,550000.0
2009-03-06 06:30:00,13.202,13.298,13.157,13.179,450000.0
2009-03-06 06:31:00,13.197,13.33,13.177,13.254,350000.0
2009-03-06 06:32:00,13.223,13.284,13.166,13.273,500000.0
2009-03-06 06:33:00,13.186,13.263,13.186,13.263,400000.0
2009-03-06 06:34:00,13.308,13.313,13.18,13.257,500000.0
2009-03-06 06:35:00,13.213,13.286,13.166,13.286,350000.0
2009-03-06 06:36:00,13.167,13.297,13.167,13.18,250000.0
2009-03-06 06:37:00,13.268,13.309,13.182,13.236,300000.0
2009-03-06 06:38:00,13.18,13.301,13.18,13.298,300000.0
2009-03-06 06:39:00,13.211,13.357,13.211,13.31,950000.0
2009-03-06 06:40:00,13.299,13.299,13.126,13.261,450000.0
2009-03-06 06:41:00,13.309,13.309,13.181,13.218,350000.0
2009-03-06 06:42:00,13.274,13.335,13.23,13.26,350000.0
2009-03-06 06:43:00,13.266,13.311,13.205,13.229,550000.0
2009-03-06 06:44:00,13.324,13.328,13.237,13.318,450000.0
2009-03-06 06:45:00,13.28,13.303,13.172,13.283,550000.0
2009-03-06 06:46:00,13.236,13.341,13.222,13.279,550000.0
2009-03-06 06:47:00,13.19,13.285,13.172,13.172,350000.0
2009-03-06 06:48:00,13.286,13.289,13.203,13.229,400000.0
2009-03-06 06:49:00,13.244,13.348,13.223,13.282,800000.0
2009-03-06 06:50:00,13.237,13.305,13.187,13.201,400000.0
2009-03-06 06:51:00,13.256,13.309,13.169,13.309,400000.0
2009-03-06 06:52:00,13.208,13.329,13.188,13.277,350000.0
2009-03-06 06:53:00,13.213,13.28,13.134,13.268,450000.0
2009-03-06 06:54:00,13.263,13.304,13.185,13.266,550000.0
2009-03-06 06:55:00,13.268,13.268,13.158,13.246,550000.0
2009-03-06 06:56:00,13.2,13.283,13.143,13.158,550000.0
2009-03-06 06:57:00,13.213,13.302,13.179,13.245,550000.0
2009-03-06 06:58:00,13.267,13.291,13.167,13.167,450000.0
2009-03-06 06:59:00,13.206,13.273,13.148,13.165,650000.0
2009-03-06 07:00:00,13.243,13.29,13.174,13.29,350000.0
2009-03-06 07:01:00,13.238,13.248,13.117,13.117,350000.0
2009-03-06 07:02:00,13.301,13.301,13.171,13.242,350000.0
2009-03-06 07:03:00,13.162,13.244,13.129,13.231,500000.0
2009-03-06 07:04:00,13.27,13.27,13.156,13.189,550000.0
2009-03-06 07:05:00,13.32,13.33,13.32,13.33,350000.0
2009-03-06 07:06:00,13.16,13.279,13.133,13.133,350000.0
2009-03-06 07:07:00,13.2,13.26,13.119,13.224,400000.0
2009-03-06 07:08:00,13.222,13.234,13.163,13.166,250000.0
2009-03-06 07:09:00,13.196,13.306,13.178,13.178,400000.0
2009-03-06 07:10:00,13.272,13.272,13.142,13.23,350000.0
2009-03-06 07:11:00,13.228,13.309,13.178,13.199,500000.0
2009-03-06 07:12:00,13.183,13.327,13.183,13.252,400000.0
2009-03-06 07:13:00,13.184,13.286,13.154,13.154,350000.0
2009-03-06 07:14:00,13.168,13.259,13.168,13.211,400000.0
2009-03-06 07:15:00,13.264,13.286,13.148,13.238,400000.0
2009-03-06 07:16:00,13.309,13.309,13.158,13.293,350000.0
2009-03-06 07:17:00,13.243,13.294,13.186,13.294,350000.0
2009-03-06 07:18:00,13.264,13.295,13.233,13.251,400000.0
2009-03-06 07:19:00,13.299,13.324,13.203,13.272,550000.0
2009-03-06 07:20:00,13.231,13.256,13.166,13.216,350000.0
2009-03-06 07:21:00,13.27,13.293,13.158,13.293,400000.0
2009-03-06 07:22:00,13.237,13.267,13.191,13.191,450000.0
2009-03-06 07:23:00,13.216,13.326,13.169,13.169,500000.0
2009-03-06 07:24:00,13.225,13.234,13.129,13.18,500000.0
2009-03-06 07:25:00,13.18,13.274,13.122,13.159,550000.0
2009-03-06 07:26:00,13.274,13.288,13.168,13.266,400000.0
2009-03-06 07:28:00,13.221,13.287,13.177,13.287,300000.0
2009-03-06 07:29:00,13.276,13.315,13.171,13.206,500000.0
2009-03-06 07:30:00,13.24,13.278,13.145,13.145,500000.0
2009-03-06 07:31:00,13.142,13.274,13.129,13.252,350000.0
2009-03-06 07:32:00,13.206,13.32,13.199,13.227,250000.0
2009-03-06 07:33:00,13.272,13.272,13.119,13.129,500000.0
2009-03-06 07:34:00,13.279,13.279,13.107,13.182,250000.0
2009-03-06 07:35:00,13.212,13.226,13.169,13.185,250000.0
2009-03-06 07:36:00,13.235,13.288,13.118,13.166,650000.0
2009-03-06 07:37:00,13.218,13.275,13.181,13.182,500000.0
2009-03-06 07:38:00,13.102,13.306,13.102,13.237,400000.0
2009-03-06 07:39:00,13.238,13.274,13.141,13.273,400000.0
2009-03-06 07:40:00,13.176,13.271,13.149,13.187,400000.0
2009-03-06 07:41:00,13.197,13.266,13.196,13.245,400000.0
2009-03-06 07:42:00,13.169,13.281,13.155,13.243,500000.0
2009-03-06 07:43:00,13.224,13.241,13.153,13.195,400000.0
2009-03-06 07:44:00,13.211,13.299,13.211,13.221,400000.0
2009-03-06 07:45:00,13.272,13.295,13.21,13.21,300000.0
2009-03-06 07:46:00,13.171,13.279,13.167,13.279,350000.0
2009-03-06 07:47:00,13.252,13.29,13.143,13.29,450000.0
2009-03-06 07:48:00,13.231,13.279,13.161,13.263,350000.0
2009-03-06 07:49:00,13.35,13.35,13.33,13.33,400000.0
2009-03-06 07:50:00,13.268,13.268,13.149,13.201,400000.0
2009-03-06 07:51:00,13.23,13.276,13.147,13.276,450000.0
2009-03-06 07:52:00,13.239,13.309,13.176,13.204,500000.0
2009-03-06 07:53:00,13.244,13.244,13.16,13.16,350000.0
2009-03-06 07:54:00,13.18,13.259,13.172,13.181,350000.0
2009-03-06 07:55:00,13.238,13.291,13.171,13.261,350000.0
2009-03-06 07:56:00,13.232,13.255,13.176,13.201,300000.0
2009-03-06 07:57:00,13.17,13.238,13.159,13.238,250000.0
2009-03-06 07:58:00,13.33,13.34,13.33,13.33,400000.0
2009-03-06 07:59:00,13.286,13.291,13.173,13.291,400000.0
2009-03-06 08:00:00,13.195,13.333,13.195,13.253,350000.0
2009-03-06 08:01:00,13.279,13.32,13.19,13.19,400000.0
2009-03-06 08:02:00,13.291,13.315,13.183,13.265,350000.0
2009-03-06 08:03:00,13.29,13.337,13.195,13.212,450000.0
2009-03-06 08:04:00,13.308,13.308,13.214,13.214,350000.0
2009-03-06 08:05:00,13.332,13.355,13.198,13.248,350000.0
2009-03-06 08:06:00,13.298,13.331,13.249,13.311,400000.0
2009-03-06 08:07:00,13.311,13.341,13.22,13.314,500000.0
2009-03-06 08:08:00,13.255,13.352,13.22,13.336,400000.0
2009-03-06 08:09:00,13.22,13.324,13.215,13.251,550000.0
2009-03-06 08:10:00,13.309,13.331,13.205,13.243,400000.0
2009-03-06 08:11:00,13.284,13.318,13.284,13.3,300000.0
2009-03-06 08:12:00,13.297,13.297,13.227,13.287,400000.0
2009-03-06 08:13:00,13.203,13.327,13.203,13.256,500000.0
2009-03-06 08:14:00,13.36,13.36,13.36,13.36,400000.0
2009-03-06 08:15:00,13.292,13.368,13.24,13.24,400000.0
2009-03-06 08:16:00,13.327,13.368,13.211,13.331,550000.0
2009-03-06 08:17:00,13.265,13.332,13.204,13.314,400000.0
2009-03-06 08:18:00,13.325,13.338,13.204,13.252,300000.0
2009-03-06 08:19:00,13.339,13.339,13.218,13.242,550000.0
2009-03-06 08:20:00,13.21,13.307,13.17,13.307,400000.0
2009-03-06 08:21:00,13.316,13.322,13.206,13.319,400000.0
2009-03-06 08:22:00,13.317,13.327,13.209,13.266,350000.0
2009-03-06 08:23:00,13.219,13.29,13.169,13.268,350000.0
2009-03-06 08:24:00,13.26,13.351,13.26,13.264,350000.0
2009-03-06 08:25:00,13.263,13.319,13.218,13.234,400000.0
2009-03-06 08:26:00,13.288,13.302,13.247,13.247,250000.0
2009-03-06 08:27:00,13.253,13.331,13.241,13.313,400000.0
2009-03-06 08:28:00,13.268,13.307,13.218,13.254,450000.0
2009-03-06 08:29:00,13.256,13.347,13.256,13.262,400000.0
2009-03-06 08:30:00,13.195,13.316,13.195,13.314,500000.0
2009-03-06 08:31:00,13.302,13.333,13.234,13.254,450000.0
2009-03-06 08:32:00,13.285,13.322,13.21,13.297,450000.0
2009-03-06 08:33:00,13.228,13.338,13.218,13.256,450000.0
2009-03-06 08:34:00,13.198,13.312,13.163,13.239,550000.0
2009-03-06 08:35:00,13.286,13.286,13.144,13.193,550000.0
2009-03-06 08:36:00,13.4,13.4,13.38,13.38,400000.0
2009-03-06 08:37:00,13.297,13.331,13.212,13.321,400000.0
2009-03-06 08:38:00,13.213,13.306,13.198,13.277,550000.0
2009-03-06 08:39:00,13.301,13.33,13.218,13.218,400000.0
2009-03-06 08:40:00,13.328,13.328,13.206,13.302,350000.0
2009-03-06 08:41:00,13.2,13.307,13.16,13.183,350000.0
2009-03-06 08:42:00,13.299,13.323,13.196,13.295,350000.0
2009-03-06 08:43:00,13.218,13.335,13.218,13.3,350000.0
2009-03-06 08:44:00,13.278,13.323,13.197,13.231,400000.0
2009-03-06 08:45:00,13.334,13.336,13.266,13.266,350000.0
2009-03-06 08:46:00,13.255,13.301,13.222,13.225,550000.0
2009-03-06 08:47:00,13.228,13.293,13.171,13.293,250000.0
2009-03-06 08:48:00,13.26,13.335,13.257,13.284,500000.0
2009-03-06 08:49:00,13.239,13.32,13.193,13.32,350000.0
2009-03-06 08:50:00,13.216,13.284,13.199,13.203,550000.0
2009-03-06 08:51:00,13.224,13.337,13.192,13.297,350000.0
2009-03-06 08:52:00,13.288,13.331,13.208,13.331,350000.0
2009-03-06 08:53:00,13.254,13.346,13.219,13.316,400000.0
2009-03-06 08:54:00,13.314,13.314,13.184,13.245,400000.0
2009-03-06 08:55:00,13.273,13.292,13.168,13.168,450000.0
2009-03-06 08:56:00,13.249,13.334,13.208,13.208,450000.0
2009-03-06 08:57:00,13.302,13.352,13.27,13.271,350000.0
2009-03-06 08:58:00,13.311,13.327,13.223,13.286,350000.0
2009-03-06 08:59:00,13.308,13.332,13.255,13.296,400000.0
2009-03-06 09:00:00,13.307,13.317,13.215,13.264,1500000.0
2009-03-06 09:01:00,13.31,13.314,13.234,13.303,1250000.0
2009-03-06 09:02:00,13.217,13.311,13.209,13.309,400000.0
2009-03-06 09:03:00,13.298,13.341,13.211,13.341,1300000.0
2009-03-06 09:04:00,13.305,13.332,13.241,13.255,450000.0
2009-03-06 09:05:00,13.301,13.332,13.267,13.311,1800000.0
2009-03-06 09:06:00,13.296,13.303,13.227,13.282,1250000.0
2009-03-06 09:07:00,13.293,13.35,13.209,13.296,500000.0
2009-03-06 09:08:00,13.292,13.358,13.219,13.309,550000.0
2009-03-06 09:09:00,13.274,13.331,13.256,13.265,500000.0
2009-03-06 09:10:00,13.25,13.364,13.226,13.293,450000.0
2009-03-06 09:11:00,13.299,13.337,13.24,13.302,1900000.0
2009-03-06 09:12:00,13.266,13.348,13.228,13.299,550000.0
2009-03-06 09:13:00,13.283,13.342,13.21,13.295,1450000.0
2009-03-06 09:14:00,13.274,13.376,13.274,13.307,400000.0
2009-03-06 09:15:00,13.321,13.325,13.211,13.269,450000.0
2009-03-06 09:16:00,13.349,13.349,13.192,13.291,1500000.0
2009-03-06 09:17:00,13.281,13.318,13.251,13.318,1500000.0
2009-03-06 09:18:00,13.313,13.4,13.284,13.291,1650000.0
2009-03-06 09:19:00,13.388,13.419,13.266,13.284,500000.0
2009-03-06 09:20:00,13.304,13.352,13.27,13.348,350000.0
2009-03-06 09:21:00,13.357,13.361,13.278,13.278,450000.0
2009-03-06 09:22:00,13.364,13.379,13.281,13.3,400000.0
2009-03-06 09:23:00,13.332,13.357,13.247,13.357,400000.0
2009-03-06 09:24:00,13.337,13.412,13.332,13.332,350000.0
2009-03-06 09:25:00,13.308,13.43,13.308,13.403,400000.0
2009-03-06 09:26:00,13.317,13.364,13.263,13.364,350000.0
2009-03-06 09:27:00,13.411,13.411,13.304,13.378,400000.0
2009-03-06 09:28:00,13.317,13.39,13.297,13.31,1550000.0
2009-03-06 09:29:00,13.289,13.397,13.269,13.272,1400000.0
2009-03-06 09:30:00,13.318,13.425,13.277,13.339,450000.0
2009-03-06 09:31:00,13.355,13.36,13.29,13.36,400000.0
2009-03-06 09:32:00,13.286,13.288,13.239,13.288,350000.0
2009-03-06 09:33:00,13.315,13.338,13.249,13.253,400000.0
2009-03-06 09:34:00,13.268,13.458,13.257,13.29,1950000.0
2009-03-06 09:35:00,13.388,13.388,13.248,13.295,350000.0
2009-03-06 09:36:00,13.257,13.335,13.252,13.262,1600000.0
2009-03-06 09:37:00,13.23,13.377,13.23,13.377,500000.0
2009-03-06 09:38:00,13.277,13.356,13.246,13.31,500000.0
2009-03-06 09:39:00,13.316,13.41,13.292,13.292,550000.0
2009-03-06 09:40:00,13.345,13.39,13.256,13.39,500000.0
2009-03-06 09:41:00,13.359,13.367,13.283,13.367,250000.0
2009-03-06 09:42:00,13.373,13.375,13.278,13.351,350000.0
2009-03-06 09:43:00,13.326,13.404,13.268,13.381,550000.0
2009-03-06 09:44:00,13.29,13.385,13.27,13.385,400000.0
2009-03-06 09:45:00,13.395,13.395,13.257,13.296,450000.0
2009-03-06 09:46:00,13.309,13.393,13.289,13.352,350000.0
2009-03-06 09:47:00,13.393,13.393,13.234,13.358,400000.0
2009-03-06 09:48:00,13.267,13.402,13.259,13.311,400000.0
2009-03-06 09:49:00,13.304,13.349,13.241,13.337,400000.0
2009-03-06 09:50:00,13.265,13.384,13.222,13.384,800000.0
2009-03-06 09:51:00,13.403,13.403,13.289,13.289,400000.0
2009-03-06 09:52:00,13.347,13.389,13.222,13.328,400000.0
2009-03-06 09:53:00,13.315,13.413,13.275,13.367,450000.0
2009-03-06 09:54:00,13.364,13.366,13.236,13.333,750000.0
2009-03-06 09:55:00,13.377,13.377,13.216,13.315,450000.0
2009-03-06 09:56:00,13.347,13.378,13.251,13.349,550000.0
2009-03-06 09:57:00,13.347,13.347,13.27,13.33,350000.0
2009-03-06 09:58:00,13.264,13.366,13.225,13.241,400000.0
2009-03-06 09:59:00,13.366,13.366,13.225,13.271,450000.0
2009-03-06 10:00:00,13.274,13.365,13.246,13.357,600000.0
2009-03-06 10:01:00,13.288,13.364,13.221,13.364,400000.0
2009-03-06 10:02:00,13.251,13.383,13.251,13.338,400000.0
2009-03-06 10:03:00,13.325,13.392,13.276,13.291,500000.0
2009-03-06 10:04:00,13.252,13.37,13.252,13.293,400000.0
2009-03-06 10:05:00,13.278,13.377,13.262,13.308,350000.0
2009-03-06 10:06:00,13.219,13.296,13.219,13.296,450000.0
2009-03-06 10:07:00,13.298,13.354,13.218,13.314,500000.0
2009-03-06 10:08:00,13.338,13.34,13.213,13.28,550000.0
2009-03-06 10:09:00,13.259,13.377,13.259,13.32,500000.0
2009-03-06 10:10:00,13.329,13.423,13.242,13.242,650000.0
2009-03-06 10:11:00,13.377,13.377,13.274,13.352,400000.0
2009-03-06 10:12:00,13.266,13.349,13.261,13.331,500000.0
2009-03-06 10:13:00,13.22,13.312,13.218,13.277,350000.0
2009-03-06 10:14:00,13.261,13.362,13.221,13.26,550000.0
2009-03-06 10:15:00,13.289,13.383,13.224,13.288,350000.0
2009-03-06 10:16:00,13.333,13.333,13.218,13.235,550000.0
2009-03-06 10:17:00,13.226,13.333,13.226,13.296,400000.0
2009-03-06 10:18:00,13.308,13.338,13.206,13.282,350000.0
2009-03-06 10:19:00,13.252,13.357,13.252,13.357,300000.0
2009-03-06 10:20:00,13.371,13.395,13.263,13.356,600000.0
2009-03-06 10:21:00,13.307,13.328,13.223,13.3,350000.0
2009-03-06 10:22:00,13.291,13.327,13.231,13.231,350000.0
2009-03-06 10:23:00,13.373,13.403,13.252,13.369,400000.0
2009-03-06 10:24:00,13.283,13.37,13.234,13.37,500000.0
2009-03-06 10:25:00,13.325,13.338,13.221,13.245,500000.0
2009-03-06 10:26:00,13.255,13.362,13.188,13.362,350000.0
2009-03-06 10:27:00,13.319,13.366,13.246,13.262,400000.0
2009-03-06 10:28:00,13.326,13.373,13.254,13.308,600000.0
2009-03-06 10:29:00,13.314,13.337,13.22,13.253,450000.0
2009-03-06 10:30:00,13.36,13.364,13.3,13.301,400000.0
2009-03-06 10:31:00,13.327,13.363,13.219,13.219,350000.0
2009-03-06 10:32:00,13.299,13.359,13.228,13.359,650000.0
2009-03-06 10:33:00,13.328,13.37,13.234,13.247,450000.0
2009-03-06 10:34:00,13.304,13.393,13.298,13.298,350000.0
2009-03-06 10:35:00,13.362,13.416,13.232,13.265,550000.0
2009-03-06 10:36:00,13.264,13.381,13.264,13.337,400000.0
2009-03-06 10:37:00,13.373,13.38,13.263,13.282,400000.0
2009-03-06 10:38:00,13.345,13.367,13.232,13.331,550000.0
2009-03-06 10:39:00,13.244,13.381,13.22,13.381,350000.0
2009-03-06 10:40:00,13.27,13.351,13.213,13.308,550000.0
2009-03-06 10:41:00,13.344,13.344,13.176,13.254,400000.0
2009-03-06 10:42:00,13.29,13.358,13.234,13.29,400000.0
2009-03-06 10:43:00,13.28,13.337,13.226,13.278,500000.0
2009-03-06 10:44:00,13.312,13.335,13.235,13.248,550000.0
2009-03-06 10:45:00,13.238,13.297,13.238,13.277,350000.0
2009-03-06 10:46:00,13.199,13.381,13.199,13.249,600000.0
2009-03-06 10:47:00,13.337,13.342,13.253,13.258,400000.0
2009-03-06 10:48:00,13.252,13.434,13.252,13.357,400000.0
2009-03-06 10:49:00,13.266,13.393,13.266,13.373,400000.0
2009-03-06 10:50:00,13.373,13.434,13.278,13.282,450000.0
2009-03-06 10:51:00,13.263,13.374,13.236,13.374,350000.0
2009-03-06 10:52:00,13.278,13.427,13.278,13.321,550000.0
2009-03-06 10:53:00,13.372,13.39,13.267,13.36,400000.0
2009-03-06 10:54:00,13.363,13.388,13.271,13.375,400000.0
2009-03-06 10:55:00,13.285,13.403,13.279,13.403,400000.0
2009-03-06 10:56:00,13.358,13.412,13.292,13.412,400000.0
2009-03-06 10:57:00,13.354,13.43,13.343,13.343,400000.0
2009-03-06 10:58:00,13.417,13.429,13.317,13.415,400000.0
2009-03-06 10:59:00,13.419,13.476,13.335,13.378,350000.0
2009-03-06 11:00:00,13.364,13.426,13.282,13.369,400000.0
2009-03-06 11:01:00,13.338,13.46,13.338,13.419,550000.0
2009-03-06 11:02:00,13.467,13.488,13.336,13.41,350000.0
2009-03-06 11:03:00,13.377,13.493,13.377,13.417,400000.0
2009-03-06 11:04:00,13.481,13.481,13.334,13.475,500000.0
2009-03-06 11:05:00,13.423,13.468,13.373,13.449,400000.0
2009-03-06 11:06:00,13.382,13.465,13.339,13.439,400000.0
2009-03-06 11:07:00,13.474,13.486,13.355,13.355,350000.0
2009-03-06 11:08:00,13.329,13.466,13.274,13.4,500000.0
2009-03-06 11:09:00,13.33,13.447,13.295,13.447,500000.0
2009-03-06 11:10:00,13.325,13.466,13.325,13.419,450000.0
2009-03-06 11:11:00,13.384,13.456,13.346,13.456,400000.0
2009-03-06 11:12:00,13.339,13.449,13.301,13.335,600000.0
2009-03-06 11:13:00,13.409,13.47,13.374,13.419,500000.0
2009-03-06 11:14:00,13.434,13.434,13.267,13.299,350000.0
2009-03-06 11:15:00,13.377,13.421,13.327,13.399,400000.0
2009-03-06 11:16:00,13.433,13.448,13.298,13.386,550000.0
2009-03-06 11:17:00,13.454,13.482,13.318,13.441,700000.0
2009-03-06 11:18:00,13.438,13.473,13.343,13.38,400000.0
2009-03-06 11:19:00,13.396,13.45,13.353,13.37,450000.0
2009-03-06 11:20:00,13.439,13.462,13.363,13.462,500000.0
2009-03-06 11:21:00,13.345,13.443,13.316,13.316,450000.0
2009-03-06 11:22:00,13.361,13.419,13.321,13.419,500000.0
2009-03-06 11:23:00,13.439,13.452,13.348,13.348,400000.0
2009-03-06 11:24:00,13.329,13.409,13.315,13.331,400000.0
2009-03-06 11:25:00,13.351,13.444,13.351,13.444,350000.0
2009-03-06 11:26:00,13.359,13.46,13.325,13.361,550000.0
2009-03-06 11:27:00,13.447,13.453,13.304,13.394,450000.0
2009-03-06 11:28:00,13.339,13.465,13.339,13.451,500000.0
2009-03-06 11:29:00,13.32,13.414,13.267,13.414,600000.0
2009-03-06 11:30:00,13.351,13.439,13.328,13.358,400000.0
2009-03-06 11:31:00,13.378,13.385,13.264,13.385,550000.0
2009-03-06 11:32:00,13.444,13.445,13.326,13.392,650000.0
2009-03-06 11:33:00,13.418,13.431,13.294,13.4,550000.0
2009-03-06 11:34:00,13.418,13.441,13.343,13.371,350000.0
2009-03-06 11:35:00,13.421,13.421,13.314,13.373,400000.0
2009-03-06 11:36:00,13.437,13.437,13.291,13.406,500000.0
2009-03-06 11:37:00,13.368,13.417,13.333,13.412,450000.0
2009-03-06 11:38:00,13.434,13.434,13.291,13.335,400000.0
2009-03-06 11:39:00,13.442,13.442,13.294,13.424,550000.0
2009-03-06 11:40:00,13.444,13.446,13.341,13.341,500000.0
2009-03-06 11:41:00,13.404,13.43,13.299,13.43,400000.0
2009-03-06 11:42:00,13.424,13.436,13.299,13.408,350000.0
2009-03-06 11:43:00,13.394,13.404,13.295,13.359,550000.0
2009-03-06 11:44:00,13.43,13.442,13.321,13.402,400000.0
2009-03-06 11:45:00,13.368,13.414,13.308,13.403,400000.0
2009-03-06 11:46:00,13.385,13.413,13.313,13.351,350000.0
2009-03-06 11:47:00,13.35,13.433,13.307,13.388,600000.0
2009-03-06 11:48:00,13.369,13.43,13.321,13.33,550000.0
2009-03-06 11:49:00,13.455,13.455,13.336,13.341,400000.0
2009-03-06 11:50:00,13.439,13.439,13.296,13.318,350000.0
2009-03-06 11:51:00,13.371,13.431,13.297,13.297,450000.0
2009-03-06 11:52:00,13.341,13.457,13.323,13.457,350000.0
2009-03-06 11:53:00,13.363,13.408,13.329,13.329,500000.0
2009-03-06 11:54:00,13.285,13.417,13.285,13.401,650000.0
2009-03-06 11:55:00,13.408,13.503,13.33,13.382,550000.0
2009-03-06 11:56:00,13.433,13.447,13.339,13.383,350000.0
2009-03-06 11:57:00,13.383,13.434,13.301,13.31,550000.0
2009-03-06 11:58:00,13.437,13.437,13.286,13.379,450000.0
2009-03-06 11:59:00,13.422,13.432,13.289,13.289,550000.0
2009-03-06 12:00:00,13.341,13.421,13.316,13.421,450000.0
2009-03-06 12:01:00,13.422,13.423,13.302,13.338,350000.0
2009-03-06 12:02:00,13.369,13.431,13.283,13.283,350000.0
2009-03-06 12:03:00,13.298,13.436,13.298,13.431,450000.0
2009-03-06 12:04:00,13.432,13.432,13.301,13.33,550000.0
2009-03-06 12:05:00,13.387,13.421,13.31,13.372,450000.0
2009-03-06 12:06:00,13.388,13.429,13.315,13.343,400000.0
2009-03-06 12:07:00,13.302,13.435,13.284,13.288,350000.0
2009-03-06 12:08:00,13.401,13.42,13.286,13.301,500000.0
2009-03-06 12:09:00,13.33,13.463,13.33,13.44,550000.0
2009-03-06 12:10:00,13.4,13.411,13.337,13.4,350000.0
2009-03-06 12:11:00,13.3,13.388,13.286,13.321,350000.0
2009-03-06 12:12:00,13.306,13.461,13.306,13.406,550000.0
2009-03-06 12:13:00,13.433,13.433,13.308,13.416,350000.0
2009-03-06 12:14:00,13.334,13.421,13.293,13.312,450000.0
2009-03-06 12:15:00,13.417,13.428,13.329,13.406,350000.0
2009-03-06 12:16:00,13.385,13.419,13.336,13.398,500000.0
2009-03-06 12:17:00,13.423,13.423,13.276,13.314,400000.0
2009-03-06 12:18:00,13.303,13.421,13.283,13.368,350000.0
2009-03-06 12:19:00,13.347,13.388,13.301,13.301,550000.0
2009-03-06 12:20:00,13.442,13.456,13.354,13.354,350000.0
2009-03-06 12:21:00,13.423,13.438,13.319,13.381,450000.0
2009-03-06 12:22:00,13.336,13.424,13.296,13.377,450000.0
2009-03-06 12:23:00,13.415,13.417,13.297,13.373,550000.0
2009-03-06 12:24:00,13.356,13.424,13.247,13.374,500000.0
2009-03-06 12:25:00,13.414,13.442,13.358,13.358,450000.0
2009-03-06 12:26:00,13.402,13.425,13.32,13.353,350000.0
2009-03-06 12:27:00,13.33,13.425,13.235,13.425,500000.0
2009-03-06 12:28:00,13.299,13.455,13.299,13.318,350000.0
2009-03-06 12:29:00,13.374,13.427,13.311,13.352,400000.0
2009-03-06 12:30:00,13.36,13.429,13.32,13.429,400000.0
2009-03-06 12:31:00,13.371,13.388,13.336,13.388,350000.0
2009-03-06 12:32:00,13.292,13.401,13.292,13.393,450000.0
2009-03-06 12:33:00,13.283,13.418,13.283,13.391,450000.0
2009-03-06 12:34:00,13.328,13.348,13.221,13.338,350000.0
2009-03-06 12:35:00,13.281,13.402,13.256,13.336,600000.0
2009-03-06 12:36:00,13.405,13.469,13.345,13.403,550000.0
2009-03-06 12:37:00,13.415,13.415,13.287,13.37,400000.0
2009-03-06 12:38:00,13.293,13.413,13.252,13.413,400000.0
2009-03-06 12:39:00,13.316,13.418,13.294,13.312,550000.0
2009-03-06 12:40:00,13.29,13.464,13.287,13.287,450000.0
2009-03-06 12:41:00,13.371,13.371,13.259,13.354,450000.0
2009-03-06 12:42:00,13.388,13.399,13.267,13.372,500000.0
2009-03-06 12:43:00,13.402,13.402,13.272,13.272,350000.0
2009-03-06 12:44:00,13.305,13.377,13.285,13.322,350000.0
2009-03-06 12:45:00,13.295,13.423,13.274,13.318,400000.0
2009-03-06 12:46:00,13.304,13.441,13.304,13.352,400000.0
2009-03-06 12:47:00,13.34,13.397,13.309,13.385,350000.0
2009-03-06 12:48:00,13.379,13.408,13.314,13.37,500000.0
2009-03-06 12:49:00,13.35,13.443,13.31,13.357,400000.0
2009-03-06 12:50:00,13.309,13.455,13.305,13.422,450000.0
2009-03-06 12:51:00,13.381,13.449,13.31,13.31,450000.0
2009-03-06 12:52:00,13.406,13.453,13.331,13.334,350000.0
2009-03-06 12:53:00,13.317,13.412,13.3,13.412,400000.0
2009-03-06 12:54:00,13.35,13.428,13.291,13.378,400000.0
2009-03-06 12:55:00,13.401,13.434,13.309,13.366,400000.0
2009-03-06 12:56:00,13.423,13.428,13.298,13.42,450000.0
2009-03-06 12:57:00,13.364,13.422,13.313,13.375,400000.0
2009-03-06 12:58:00,13.345,13.44,13.316,13.44,400000.0
2009-03-06 12:59:00,13.318,13.433,13.318,13.345,350000.0
2009-03-06 13:00:00,13.393,13.443,13.31,13.366,550000.0
2009-03-06 13:01:00,13.388,13.406,13.301,13.389,400000.0
2009-03-06 13:02:00,13.332,13.48,13.332,13.427,350000.0
2009-03-06 13:03:00,13.422,13.444,13.324,13.388,350000.0
2009-03-06 13:04:00,13.344,13.37,13.273,13.368,450000.0
2009-03-06 13:05:00,13.357,13.447,13.315,13.392,400000.0
2009-03-06 13:06:00,13.373,13.373,13.242,13.242,250000.0
2009-03-06 13:07:00,13.347,13.421,13.325,13.421,450000.0
2009-03-06 13:08:00,13.389,13.431,13.33,13.414,350000.0
2009-03-06 13:09:00,13.4,13.419,13.296,13.329,400000.0
2009-03-06 13:10:00,13.293,13.428,13.261,13.414,500000.0
2009-03-06 13:11:00,13.397,13.437,13.348,13.409,400000.0
2009-03-06 13:12:00,13.427,13.441,13.321,13.399,350000.0
2009-03-06 13:13:00,13.355,13.436,13.296,13.428,550000.0
2009-03-06 13:14:00,13.262,13.428,13.262,13.399,400000.0
2009-03-06 13:15:00,13.383,13.383,13.273,13.305,450000.0
2009-03-06 13:16:00,13.422,13.422,13.257,13.355,500000.0
2009-03-06 13:17:00,13.302,13.457,13.302,13.359,450000.0
2009-03-06 13:18:00,13.393,13.393,13.268,13.325,350000.0
2009-03-06 13:19:00,13.392,13.392,13.253,13.308,700000.0
2009-03-06 13:20:00,13.296,13.406,13.252,13.328,800000.0
2009-03-06 13:21:00,13.359,13.416,13.31,13.402,400000.0
2009-03-06 13:22:00,13.288,13.439,13.288,13.359,550000.0
2009-03-06 13:23:00,13.408,13.438,13.311,13.336,450000.0
2009-03-06 13:24:00,13.394,13.412,13.305,13.404,350000.0
2009-03-06 13:25:00,13.325,13.446,13.315,13.41,450000.0
2009-03-06 13:26:00,13.348,13.448,13.329,13.329,350000.0
2009-03-06 13:27:00,13.312,13.421,13.312,13.324,500000.0
2009-03-06 13:28:00,13.395,13.406,13.277,13.351,350000.0
2009-03-06 13:29:00,13.386,13.429,13.291,13.385,400000.0
2009-03-06 13:30:00,13.409,13.409,13.316,13.402,450000.0
2009-03-06 13:31:00,13.388,13.422,13.299,13.422,550000.0
2009-03-06 13:32:00,13.431,13.431,13.292,13.292,450000.0
2009-03-06 13:33:00,13.38,13.44,13.296,13.35,350000.0
2009-03-06 13:34:00,13.332,13.513,13.332,13.459,700000.0
2009-03-06 13:35:00,13.403,13.492,13.332,13.362,550000.0
2009-03-06 13:36:00,13.325,13.414,13.302,13.414,650000.0
2009-03-06 13:37:00,13.439,13.439,13.316,13.396,350000.0
2009-03-06 13:38:00,13.454,13.464,13.356,13.464,400000.0
2009-03-06 13:39:00,13.356,13.459,13.354,13.365,600000.0
2009-03-06 13:40:00,13.368,13.443,13.368,13.443,400000.0
2009-03-06 13:41:00,13.349,13.454,13.349,13.37,400000.0
2009-03-06 13:42:00,13.353,13.412,13.307,13.319,350000.0
2009-03-06 13:43:00,13.427,13.427,13.275,13.338,750000.0
2009-03-06 13:44:00,13.329,13.454,13.324,13.454,450000.0
2009-03-06 13:45:00,13.366,13.456,13.322,13.418,350000.0
2009-03-06 13:46:00,13.334,13.426,13.315,13.364,400000.0
2009-03-06 13:47:00,13.445,13.445,13.326,13.405,400000.0
2009-03-06 13:48:00,13.438,13.438,13.383,13.428,350000.0
2009-03-06 13:49:00,13.373,13.434,13.339,13.339,350000.0
2009-03-06 13:50:00,13.338,13.395,13.286,13.293,550000.0
2009-03-06 13:51:00,13.336,13.44,13.307,13.44,350000.0
2009-03-06 13:52:00,13.423,13.443,13.355,13.355,400000.0
2009-03-06 13:53:00,13.437,13.437,13.297,13.396,400000.0
2009-03-06 13:54:00,13.433,13.449,13.324,13.37,400000.0
2009-03-06 13:55:00,13.428,13.45,13.331,13.45,350000.0
2009-03-06 13:56:00,13.346,13.402,13.309,13.396,500000.0
2009-03-06 13:57:00,13.447,13.447,13.29,13.364,400000.0
2009-03-06 13:58:00,13.437,13.437,13.306,13.307,750000.0
2009-03-06 13:59:00,13.439,13.439,13.335,13.39,350000.0
2009-03-06 14:00:00,13.328,13.428,13.28,13.381,600000.0
2009-03-06 14:01:00,13.411,13.411,13.308,13.409,400000.0
2009-03-06 14:02:00,13.405,13.405,13.294,13.399,350000.0
2009-03-06 14:03:00,13.325,13.406,13.323,13.396,350000.0
2009-03-06 14:04:00,13.311,13.452,13.311,13.452,400000.0
2009-03-06 14:05:00,13.449,13.449,13.314,13.444,400000.0
2009-03-06 14:06:00,13.341,13.426,13.324,13.324,450000.0
2009-03-06 14:07:00,13.408,13.432,13.306,13.432,350000.0
2009-03-06 14:08:00,13.354,13.445,13.304,13.406,400000.0
2009-03-06 14:09:00,13.415,13.415,13.26,13.31,400000.0
2009-03-06 14:10:00,13.357,13.438,13.306,13.425,400000.0
2009-03-06 14:11:00,13.429,13.429,13.308,13.349,500000.0
2009-03-06 14:12:00,13.313,13.374,13.309,13.333,350000.0
2009-03-06 14:13:00,13.332,13.451,13.332,13.355,500000.0
2009-03-06 14:14:00,13.397,13.488,13.35,13.427,550000.0
2009-03-06 14:15:00,13.392,13.412,13.319,13.364,350000.0
2009-03-06 14:16:00,13.45,13.46,13.44,13.45,400000.0
2009-03-06 14:17:00,13.361,13.436,13.323,13.389,400000.0
2009-03-06 14:18:00,13.346,13.398,13.323,13.373,400000.0
2009-03-06 14:19:00,13.457,13.457,13.286,13.293,700000.0
2009-03-06 14:20:00,13.416,13.453,13.345,13.402,500000.0
2009-03-06 14:21:00,13.442,13.458,13.337,13.389,400000.0
2009-03-06 14:22:00,13.421,13.426,13.333,13.385,400000.0
2009-03-06 14:23:00,13.374,13.429,13.294,13.34,450000.0
2009-03-06 14:24:00,13.38,13.42,13.299,13.371,400000.0
2009-03-06 14:25:00,13.323,13.376,13.296,13.367,450000.0
2009-03-06 14:26:00,13.372,13.406,13.313,13.347,450000.0
2009-03-06 14:27:00,13.355,13.355,13.249,13.314,400000.0
2009-03-06 14:28:00,13.414,13.414,13.256,13.306,450000.0
2009-03-06 14:29:00,13.297,13.376,13.285,13.364,550000.0
2009-03-06 14:30:00,13.295,13.423,13.261,13.411,550000.0
2009-03-06 14:31:00,13.427,13.427,13.293,13.354,400000.0
2009-03-06 14:32:00,13.386,13.425,13.315,13.385,350000.0
2009-03-06 14:33:00,13.337,13.398,13.237,13.28,650000.0
2009-03-06 14:34:00,13.403,13.403,13.31,13.392,350000.0
2009-03-06 14:35:00,13.402,13.414,13.287,13.414,350000.0
2009-03-06 14:36:00,13.423,13.423,13.312,13.379,400000.0
2009-03-06 14:37:00,13.277,13.406,13.265,13.406,450000.0
2009-03-06 14:38:00,13.419,13.439,13.278,13.349,500000.0
2009-03-06 14:39:00,13.347,13.417,13.295,13.324,500000.0
2009-03-06 14:40:00,13.257,13.406,13.257,13.406,400000.0
2009-03-06 14:41:00,13.427,13.428,13.302,13.392,450000.0
2009-03-06 14:42:00,13.375,13.375,13.253,13.283,500000.0
2009-03-06 14:43:00,13.386,13.392,13.288,13.392,350000.0
2009-03-06 14:44:00,13.285,13.432,13.285,13.366,350000.0
2009-03-06 14:45:00,13.374,13.395,13.311,13.341,400000.0
2009-03-06 14:46:00,13.395,13.395,13.265,13.316,450000.0
2009-03-06 14:47:00,13.391,13.401,13.291,13.401,550000.0
2009-03-06 14:48:00,13.386,13.41,13.323,13.323,400000.0
2009-03-06 14:49:00,13.393,13.425,13.31,13.349,400000.0
2009-03-06 14:50:00,13.354,13.431,13.311,13.311,500000.0
2009-03-06 14:51:00,13.312,13.396,13.297,13.394,350000.0
2009-03-06 14:52:00,13.357,13.412,13.291,13.315,500000.0
2009-03-06 14:53:00,13.374,13.415,13.275,13.415,450000.0
2009-03-06 14:54:00,13.42,13.421,13.27,13.285,550000.0
2009-03-06 14:55:00,13.35,13.35,13.35,13.35,50000.0
2009-03-06 14:56:00,13.402,13.42,13.27,13.395,600000.0
2009-03-06 14:57:00,13.344,13.398,13.305,13.32,400000.0
2009-03-06 14:58:00,13.361,13.446,13.347,13.417,450000.0
2009-03-06 14:59:00,13.43,13.43,13.349,13.424,350000.0
2009-03-06 15:00:00,13.328,13.425,13.301,13.417,350000.0
2009-03-06 15:01:00,13.43,13.471,13.352,13.415,450000.0
2009-03-06 15:02:00,13.33,13.416,13.264,13.385,400000.0
2009-03-06 15:03:00,13.289,13.411,13.289,13.318,400000.0
2009-03-06 15:04:00,13.336,13.381,13.286,13.286,500000.0
2009-03-06 15:05:00,13.384,13.438,13.383,13.427,550000.0
2009-03-06 15:06:00,13.419,13.419,13.305,13.341,400000.0
2009-03-06 15:07:00,13.396,13.439,13.309,13.335,500000.0
2009-03-06 15:08:00,13.362,13.412,13.299,13.299,350000.0
2009-03-06 15:09:00,13.307,13.477,13.307,13.362,450000.0
2009-03-06 15:10:00,13.315,13.469,13.315,13.329,500000.0
2009-03-06 15:11:00,13.309,13.428,13.309,13.423,450000.0
2009-03-06 15:12:00,13.408,13.409,13.267,13.312,500000.0
2009-03-06 15:13:00,13.359,13.397,13.33,13.333,400000.0
2009-03-06 15:14:00,13.381,13.443,13.286,13.399,400000.0
2009-03-06 15:15:00,13.31,13.424,13.282,13.331,500000.0
2009-03-06 15:16:00,13.414,13.45,13.356,13.402,500000.0
2009-03-06 15:17:00,13.382,13.405,13.284,13.324,550000.0
2009-03-06 15:18:00,13.374,13.422,13.3,13.422,400000.0
2009-03-06 15:19:00,13.358,13.443,13.289,13.443,350000.0
2009-03-06 15:20:00,13.295,13.422,13.283,13.283,550000.0
2009-03-06 15:21:00,13.387,13.428,13.345,13.345,400000.0
2009-03-06 15:22:00,13.425,13.429,13.369,13.411,400000.0
2009-03-06 15:23:00,13.389,13.389,13.306,13.377,350000.0
2009-03-06 15:24:00,13.389,13.472,13.313,13.393,500000.0
2009-03-06 15:25:00,13.351,13.399,13.298,13.298,350000.0
2009-03-06 15:26:00,13.392,13.438,13.321,13.321,550000.0
2009-03-06 15:27:00,13.393,13.411,13.323,13.372,400000.0
2009-03-06 15:28:00,13.332,13.426,13.332,13.414,400000.0
2009-03-06 15:29:00,13.372,13.42,13.272,13.335,500000.0
2009-03-06 15:30:00,13.422,13.423,13.306,13.306,350000.0
2009-03-06 15:31:00,13.304,13.425,13.304,13.308,550000.0
2009-03-06 15:32:00,13.384,13.403,13.304,13.387,350000.0
2009-03-06 15:33:00,13.341,13.427,13.303,13.427,400000.0
2009-03-06 15:34:00,13.343,13.461,13.343,13.458,350000.0
2009-03-06 15:35:00,13.467,13.495,13.386,13.463,600000.0
2009-03-06 15:36:00,13.357,13.448,13.325,13.402,400000.0
2009-03-06 15:37:00,13.458,13.488,13.377,13.425,550000.0
2009-03-06 15:38:00,13.375,13.517,13.375,13.477,600000.0
2009-03-06 15:39:00,13.457,13.508,13.37,13.37,550000.0
2009-03-06 15:40:00,13.416,13.522,13.372,13.464,500000.0
2009-03-06 15:41:00,13.373,13.487,13.369,13.369,500000.0
2009-03-06 15:42:00,13.432,13.488,13.339,13.343,400000.0
2009-03-06 15:43:00,13.34,13.432,13.34,13.373,500000.0
2009-03-06 15:44:00,13.374,13.422,13.358,13.366,400000.0
2009-03-06 15:45:00,13.466,13.466,13.34,13.39,350000.0
2009-03-06 15:46:00,13.433,13.521,13.356,13.493,400000.0
2009-03-06 15:47:00,13.348,13.431,13.309,13.309,350000.0
2009-03-06 15:48:00,13.372,13.485,13.355,13.372,550000.0
2009-03-06 15:49:00,13.418,13.444,13.356,13.435,400000.0
2009-03-06 15:50:00,13.441,13.472,13.348,13.348,500000.0
2009-03-06 15:51:00,13.429,13.451,13.37,13.386,550000.0
2009-03-06 15:52:00,13.433,13.457,13.323,13.371,450000.0
2009-03-06 15:53:00,13.412,13.425,13.305,13.384,500000.0
2009-03-06 15:54:00,13.355,13.456,13.349,13.372,350000.0
2009-03-06 15:55:00,13.332,13.377,13.242,13.326,400000.0
2009-03-06 15:56:00,13.351,13.449,13.34,13.361,550000.0
2009-03-06 15:57:00,13.345,13.42,13.344,13.394,350000.0
2009-03-06 15:58:00,13.293,13.405,13.223,13.325,750000.0
2009-03-06 15:59:00,13.406,13.406,13.303,13.359,550000.0
2009-03-06 16:00:00,13.23,13.369,13.23,13.255,350000.0
2009-03-06 16:01:00,13.338,13.338,13.205,13.239,350000.0
2009-03-06 16:02:00,13.316,13.316,13.21,13.287,550000.0
2009-03-06 16:03:00,13.231,13.388,13.199,13.326,500000.0
2009-03-06 16:04:00,13.345,13.356,13.225,13.294,350000.0
2009-03-06 16:05:00,13.234,13.339,13.212,13.339,400000.0
2009-03-06 16:06:00,13.345,13.355,13.211,13.303,500000.0
2009-03-06 16:07:00,13.303,13.33,13.186,13.186,500000.0
2009-03-06 16:08:00,13.25,13.317,13.205,13.233,550000.0
2009-03-06 16:09:00,13.334,13.334,13.219,13.264,350000.0
2009-03-06 16:10:00,13.199,13.316,13.199,13.306,450000.0
2009-03-06 16:11:00,13.303,13.351,13.254,13.254,450000.0
2009-03-06 16:12:00,13.272,13.34,13.161,13.273,400000.0
2009-03-06 16:13:00,13.214,13.332,13.184,13.292,400000.0
2009-03-06 16:14:00,13.23,13.312,13.194,13.312,400000.0
2009-03-06 16:15:00,13.306,13.318,13.215,13.215,500000.0
2009-03-06 16:16:00,13.334,13.334,13.242,13.248,450000.0
2009-03-06 16:17:00,13.226,13.383,13.226,13.333,500000.0
2009-03-06 16:18:00,13.308,13.35,13.277,13.285,350000.0
2009-03-06 16:19:00,13.318,13.352,13.266,13.276,550000.0
2009-03-06 16:20:00,13.242,13.367,13.236,13.295,400000.0
2009-03-06 16:21:00,13.241,13.375,13.233,13.299,500000.0
2009-03-06 16:22:00,13.329,13.364,13.249,13.289,350000.0
2009-03-06 16:23:00,13.205,13.35,13.205,13.309,550000.0
2009-03-06 16:24:00,13.269,13.336,13.193,13.193,350000.0
2009-03-06 16:25:00,13.296,13.296,13.161,13.219,400000.0
2009-03-06 16:26:00,13.221,13.294,13.193,13.204,500000.0
2009-03-06 16:27:00,13.196,13.323,13.187,13.187,400000.0
2009-03-06 16:28:00,13.191,13.313,13.154,13.188,450000.0
2009-03-06 16:29:00,13.196,13.271,13.17,13.17,450000.0
2009-03-06 16:30:00,13.165,13.3,13.165,13.266,550000.0
2009-03-06 16:31:00,13.238,13.256,13.131,13.182,350000.0
2009-03-06 16:32:00,13.317,13.317,13.218,13.229,500000.0
2009-03-06 16:33:00,13.345,13.345,13.196,13.259,400000.0
2009-03-06 16:34:00,13.345,13.346,13.239,13.262,400000.0
2009-03-06 16:35:00,13.247,13.348,13.247,13.248,450000.0
2009-03-06 16:36:00,13.222,13.344,13.181,13.253,500000.0
2009-03-06 16:37:00,13.241,13.339,13.241,13.266,350000.0
2009-03-06 16:38:00,13.332,13.333,13.248,13.248,550000.0
2009-03-06 16:39:00,13.318,13.318,13.175,13.175,400000.0
2009-03-06 16:40:00,13.311,13.332,13.192,13.192,550000.0
2009-03-06 16:41:00,13.281,13.281,13.187,13.231,400000.0
2009-03-06 16:42:00,13.211,13.29,13.154,13.29,400000.0
2009-03-06 16:43:00,13.156,13.311,13.156,13.199,350000.0
2009-03-06 16:44:00,13.143,13.267,13.143,13.185,350000.0
2009-03-06 16:45:00,13.204,13.291,13.115,13.147,550000.0
2009-03-06 16:46:00,13.248,13.281,13.159,13.281,400000.0
2009-03-06 16:47:00,13.256,13.257,13.167,13.212,450000.0
2009-03-06 16:48:00,13.264,13.291,13.168,13.264,350000.0
2009-03-06 16:49:00,13.15,13.276,13.15,13.169,400000.0
2009-03-06 16:50:00,13.261,13.279,13.153,13.279,500000.0
2009-03-06 16:51:00,13.209,13.286,13.166,13.244,400000.0
2009-03-06 16:52:00,13.204,13.296,13.151,13.187,450000.0
2009-03-06 16:53:00,13.308,13.31,13.184,13.31,500000.0
2009-03-06 16:54:00,13.197,13.344,13.179,13.179,550000.0
2009-03-06 16:55:00,13.287,13.3,13.203,13.3,600000.0
2009-03-06 16:56:00,13.335,13.362,13.244,13.261,550000.0
2009-03-06 16:57:00,13.286,13.321,13.179,13.225,350000.0
2009-03-06 16:58:00,13.298,13.317,13.16,13.246,600000.0
2009-03-06 16:59:00,13.231,13.334,13.194,13.25,350000.0
2009-03-06 17:00:00,13.201,13.345,13.201,13.328,450000.0
2009-03-06 17:01:00,13.259,13.35,13.23,13.35,350000.0
2009-03-06 17:02:00,13.295,13.305,13.183,13.212,350000.0
2009-03-06 17:03:00,13.33,13.33,13.261,13.261,450000.0
2009-03-06 17:04:00,13.254,13.333,13.254,13.293,400000.0
2009-03-06 17:05:00,13.252,13.311,13.228,13.311,550000.0
2009-03-06 17:06:00,13.291,13.312,13.192,13.312,450000.0
2009-03-06 17:07:00,13.273,13.36,13.228,13.259,500000.0
2009-03-06 17:08:00,13.304,13.319,13.224,13.235,400000.0
2009-03-06 17:09:00,13.22,13.336,13.22,13.278,450000.0
2009-03-06 17:10:00,13.295,13.319,13.176,13.264,500000.0
2009-03-06 17:11:00,13.288,13.31,13.204,13.29,450000.0
2009-03-06 17:12:00,13.293,13.297,13.172,13.255,450000.0
2009-03-06 17:13:00,13.197,13.28,13.16,13.183,550000.0
2009-03-06 17:14:00,13.289,13.313,13.16,13.16,350000.0
2009-03-06 17:15:00,13.257,13.28,13.167,13.167,550000.0
2009-03-06 17:16:00,13.244,13.268,13.134,13.243,550000.0
2009-03-06 17:17:00,13.313,13.357,13.183,13.246,550000.0
2009-03-06 17:18:00,13.236,13.296,13.137,13.296,350000.0
2009-03-06 17:19:00,13.204,13.278,13.144,13.193,400000.0
2009-03-06 17:20:00,13.17,13.327,13.17,13.223,400000.0
2009-03-06 17:21:00,13.234,13.342,13.226,13.226,400000.0
2009-03-06 17:22:00,13.261,13.337,13.191,13.309,500000.0
2009-03-06 17:23:00,13.317,13.318,13.158,13.187,450000.0
2009-03-06 17:24:00,13.333,13.333,13.207,13.299,350000.0
2009-03-06 17:25:00,13.236,13.333,13.176,13.325,700000.0
2009-03-06 17:26:00,13.304,13.311,13.182,13.29,550000.0
2009-03-06 17:27:00,13.221,13.317,13.167,13.307,400000.0
2009-03-06 17:28:00,13.3,13.336,13.231,13.251,450000.0
2009-03-06 17:29:00,13.247,13.318,13.247,13.267,350000.0
2009-03-06 17:30:00,13.326,13.326,13.215,13.282,500000.0
2009-03-06 17:31:00,13.242,13.323,13.204,13.251,350000.0
2009-03-06 17:32:00,13.204,13.304,13.204,13.283,400000.0
2009-03-06 17:33:00,13.239,13.35,13.239,13.305,350000.0
2009-03-06 17:34:00,13.313,13.343,13.247,13.283,500000.0
2009-03-06 17:35:00,13.262,13.374,13.222,13.222,450000.0
2009-03-06 17:36:00,13.226,13.371,13.226,13.349,550000.0
2009-03-06 17:37:00,13.34,13.365,13.249,13.331,400000.0
2009-03-06 17:38:00,13.333,13.342,13.223,13.233,650000.0
2009-03-06 17:39:00,13.28,13.336,13.244,13.281,550000.0
2009-03-06 17:40:00,13.37,13.372,13.237,13.362,450000.0
2009-03-06 17:41:00,13.331,13.393,13.247,13.297,550000.0
2009-03-06 17:42:00,13.301,13.373,13.272,13.293,350000.0
2009-03-06 17:43:00,13.384,13.384,13.214,13.371,500000.0
2009-03-06 17:44:00,13.344,13.355,13.222,13.222,350000.0
2009-03-06 17:45:00,13.369,13.387,13.317,13.317,400000.0
2009-03-06 17:46:00,13.369,13.369,13.217,13.272,750000.0
2009-03-06 17:47:00,13.385,13.391,13.266,13.323,500000.0
2009-03-06 17:48:00,13.329,13.357,13.269,13.309,400000.0
2009-03-06 17:49:00,13.374,13.4,13.284,13.32,600000.0
2009-03-06 17:50:00,13.394,13.408,13.283,13.374,600000.0
2009-03-06 17:51:00,13.3,13.384,13.296,13.361,500000.0
2009-03-06 17:52:00,13.388,13.408,13.299,13.395,450000.0
2009-03-06 17:53:00,13.299,13.407,13.267,13.267,700000.0
2009-03-06 17:54:00,13.358,13.358,13.238,13.32,450000.0
2009-03-06 17:55:00,13.402,13.402,13.286,13.369,400000.0
2009-03-06 17:56:00,13.278,13.39,13.278,13.39,350000.0
2009-03-06 17:57:00,13.36,13.404,13.271,13.404,400000.0
2009-03-06 17:58:00,13.287,13.411,13.287,13.411,350000.0
2009-03-06 17:59:00,13.348,13.409,13.294,13.298,600000.0
2009-03-06 18:00:00,13.33,13.435,13.29,13.29,650000.0
2009-03-06 18:01:00,13.343,13.376,13.262,13.354,350000.0
2009-03-06 18:02:00,13.36,13.367,13.223,13.301,750000.0
2009-03-06 18:03:00,13.256,13.374,13.254,13.254,550000.0
2009-03-06 18:04:00,13.264,13.368,13.237,13.287,350000.0
2009-03-06 18:05:00,13.29,13.362,13.229,13.319,450000.0
2009-03-06 18:06:00,13.33,13.436,13.266,13.386,500000.0
2009-03-06 18:07:00,13.384,13.411,13.285,13.375,500000.0
2009-03-06 18:08:00,13.407,13.407,13.269,13.341,550000.0
2009-03-06 18:09:00,13.408,13.408,13.254,13.345,450000.0
2009-03-06 18:10:00,13.299,13.402,13.298,13.377,350000.0
2009-03-06 18:11:00,13.349,13.408,13.274,13.4,650000.0
2009-03-06 18:12:00,13.285,13.37,13.279,13.294,400000.0
2009-03-06 18:13:00,13.28,13.406,13.274,13.406,350000.0
2009-03-06 18:14:00,13.362,13.4,13.268,13.379,650000.0
2009-03-06 18:15:00,13.333,13.382,13.303,13.335,600000.0
2009-03-06 18:16:00,13.351,13.403,13.289,13.371,450000.0
2009-03-06 18:17:00,13.288,13.407,13.288,13.298,350000.0
2009-03-06 18:18:00,13.408,13.412,13.296,13.376,350000.0
2009-03-06 18:19:00,13.291,13.404,13.273,13.345,400000.0
2009-03-06 18:20:00,13.298,13.393,13.27,13.307,700000.0
2009-03-06 18:21:00,13.333,13.384,13.302,13.381,350000.0
2009-03-06 18:22:00,13.354,13.397,13.25,13.397,450000.0
2009-03-06 18:23:00,13.356,13.384,13.263,13.263,400000.0
2009-03-06 18:24:00,13.349,13.382,13.258,13.258,550000.0
2009-03-06 18:25:00,13.253,13.382,13.253,13.315,350000.0
2009-03-06 18:26:00,13.377,13.408,13.282,13.368,400000.0
2009-03-06 18:27:00,13.391,13.391,13.303,13.388,350000.0
2009-03-06 18:28:00,13.27,13.398,13.258,13.291,450000.0
2009-03-06 18:29:00,13.298,13.389,13.273,13.303,700000.0
2009-03-06 18:30:00,13.357,13.357,13.239,13.288,450000.0
2009-03-06 18:31:00,13.324,13.371,13.248,13.248,550000.0
2009-03-06 18:32:00,13.353,13.353,13.236,13.321,550000.0
2009-03-06 18:33:00,13.252,13.336,13.215,13.303,600000.0
2009-03-06 18:34:00,13.314,13.365,13.233,13.233,550000.0
2009-03-06 18:35:00,13.333,13.334,13.193,13.317,550000.0
2009-03-06 18:36:00,13.265,13.347,13.22,13.308,600000.0
2009-03-06 18:37:00,13.298,13.338,13.209,13.338,600000.0
2009-03-06 18:38:00,13.305,13.343,13.233,13.324,400000.0
2009-03-06 18:39:00,13.31,13.353,13.31,13.332,250000.0
2009-03-06 18:40:00,13.359,13.38,13.231,13.267,600000.0
2009-03-06 18:41:00,13.248,13.383,13.245,13.247,400000.0
2009-03-06 18:42:00,13.35,13.35,13.203,13.239,400000.0
2009-03-06 18:43:00,13.237,13.361,13.23,13.361,450000.0
2009-03-06 18:44:00,13.235,13.345,13.229,13.337,400000.0
2009-03-06 18:45:00,13.353,13.353,13.167,13.277,350000.0
2009-03-06 18:46:00,13.296,13.342,13.217,13.319,400000.0
2009-03-06 18:47:00,13.324,13.324,13.213,13.314,400000.0
2009-03-06 18:48:00,13.358,13.358,13.197,13.313,500000.0
2009-03-06 18:49:00,13.301,13.394,13.218,13.296,450000.0
2009-03-06 18:50:00,13.338,13.393,13.235,13.321,950000.0
2009-03-06 18:51:00,13.33,13.343,13.201,13.343,550000.0
2009-03-06 18:52:00,13.285,13.379,13.263,13.268,500000.0
2009-03-06 18:53:00,13.354,13.354,13.197,13.197,550000.0
2009-03-06 18:54:00,13.25,13.362,13.25,13.356,750000.0
2009-03-06 18:55:00,13.254,13.315,13.209,13.29,350000.0
2009-03-06 18:56:00,13.342,13.373,13.236,13.349,550000.0
2009-03-06 18:57:00,13.246,13.372,13.246,13.329,500000.0
2009-03-06 18:58:00,13.301,13.364,13.276,13.297,400000.0
2009-03-06 18:59:00,13.277,13.33,13.234,13.26,600000.0
2009-03-06 19:00:00,13.27,13.339,13.27,13.339,350000.0
2009-03-06 19:01:00,13.304,13.334,13.176,13.323,450000.0
2009-03-06 19:02:00,13.206,13.348,13.206,13.348,400000.0
2009-03-06 19:03:00,13.208,13.358,13.208,13.21,550000.0
2009-03-06 19:04:00,13.227,13.296,13.207,13.207,300000.0
2009-03-06 19:05:00,13.253,13.331,13.198,13.198,450000.0
2009-03-06 19:06:00,13.338,13.378,13.25,13.329,500000.0
2009-03-06 19:07:00,13.268,13.373,13.243,13.322,350000.0
2009-03-06 19:08:00,13.311,13.333,13.233,13.238,400000.0
2009-03-06 19:09:00,13.285,13.38,13.242,13.317,500000.0
2009-03-06 19:10:00,13.317,13.352,13.235,13.276,450000.0
2009-03-06 19:11:00,13.365,13.366,13.273,13.332,550000.0
2009-03-06 19:12:00,13.261,13.373,13.234,13.34,400000.0
2009-03-06 19:13:00,13.266,13.409,13.201,13.298,600000.0
2009-03-06 19:14:00,13.355,13.369,13.252,13.252,400000.0
2009-03-06 19:15:00,13.27,13.352,13.217,13.266,550000.0
2009-03-06 19:16:00,13.211,13.33,13.211,13.257,350000.0
2009-03-06 19:17:00,13.229,13.341,13.203,13.296,550000.0
2009-03-06 19:18:00,13.349,13.349,13.219,13.262,350000.0
2009-03-06 19:19:00,13.275,13.327,13.228,13.31,350000.0
2009-03-06 19:20:00,13.279,13.342,13.22,13.255,550000.0
2009-03-06 19:21:00,13.293,13.362,13.208,13.315,400000.0
2009-03-06 19:22:00,13.299,13.331,13.204,13.292,450000.0
2009-03-06 19:23:00,13.325,13.351,13.228,13.228,450000.0
2009-03-06 19:24:00,13.28,13.363,13.215,13.347,550000.0
2009-03-06 19:25:00,13.197,13.326,13.197,13.221,500000.0
2009-03-06 19:26:00,13.216,13.3,13.16,13.244,500000.0
2009-03-06 19:27:00,13.31,13.321,13.234,13.252,550000.0
2009-03-06 19:28:00,13.236,13.304,13.205,13.223,500000.0
2009-03-06 19:29:00,13.259,13.282,13.19,13.19,400000.0
2009-03-06 19:30:00,13.206,13.326,13.206,13.303,400000.0
2009-03-06 19:31:00,13.315,13.316,13.201,13.312,500000.0
2009-03-06 19:32:00,13.202,13.362,13.202,13.272,350000.0
2009-03-06 19:33:00,13.29,13.29,13.186,13.289,400000.0
2009-03-06 19:34:00,13.275,13.338,13.207,13.226,650000.0
2009-03-06 19:35:00,13.244,13.297,13.228,13.228,350000.0
2009-03-06 19:36:00,13.261,13.305,13.233,13.261,350000.0
2009-03-06 19:37:00,13.212,13.302,13.204,13.287,500000.0
2009-03-06 19:38:00,13.305,13.305,13.193,13.251,450000.0
2009-03-06 19:39:00,13.225,13.308,13.186,13.234,500000.0
2009-03-06 19:40:00,13.226,13.32,13.184,13.184,700000.0
2009-03-06 19:41:00,13.2,13.329,13.2,13.303,400000.0
2009-03-06 19:42:00,13.291,13.307,13.18,13.18,500000.0
2009-03-06 19:43:00,13.22,13.332,13.217,13.237,500000.0
2009-03-06 19:44:00,13.32,13.371,13.237,13.347,550000.0
2009-03-06 19:45:00,13.221,13.348,13.221,13.29,500000.0
2009-03-06 19:46:00,13.338,13.341,13.214,13.256,550000.0
2009-03-06 19:47:00,13.246,13.322,13.219,13.261,400000.0
2009-03-06 19:48:00,13.242,13.344,13.213,13.213,550000.0
2009-03-06 19:49:00,13.335,13.342,13.232,13.265,350000.0
2009-03-06 19:50:00,13.339,13.346,13.239,13.296,450000.0
2009-03-06 19:51:00,13.285,13.351,13.242,13.294,400000.0
2009-03-06 19:52:00,13.357,13.357,13.23,13.334,500000.0
2009-03-06 19:53:00,13.297,13.344,13.236,13.344,400000.0
2009-03-06 19:54:00,13.307,13.354,13.238,13.238,250000.0
2009-03-06 19:55:00,13.29,13.367,13.278,13.318,400000.0
2009-03-06 19:56:00,13.292,13.377,13.261,13.377,400000.0
2009-03-06 19:57:00,13.362,13.362,13.252,13.252,450000.0
2009-03-06 19:58:00,13.346,13.356,13.221,13.334,350000.0
2009-03-06 19:59:00,13.341,13.341,13.192,13.316,550000.0
2009-03-06 20:00:00,13.366,13.366,13.217,13.34,350000.0
2009-03-06 20:01:00,13.29,13.352,13.225,13.286,850000.0
2009-03-06 20:02:00,13.321,13.321,13.235,13.316,400000.0
2009-03-06 20:03:00,13.271,13.344,13.209,13.315,800000.0
2009-03-06 20:04:00,13.242,13.363,13.242,13.297,500000.0
2009-03-06 20:05:00,13.341,13.342,13.25,13.285,500000.0
2009-03-06 20:06:00,13.252,13.341,13.196,13.256,500000.0
2009-03-06 20:07:00,13.316,13.316,13.211,13.314,350000.0
2009-03-06 20:08:00,13.227,13.33,13.226,13.283,350000.0
2009-03-06 20:09:00,13.387,13.414,13.277,13.294,900000.0
2009-03-06 20:10:00,13.346,13.398,13.288,13.339,500000.0
2009-03-06 20:11:00,13.308,13.378,13.257,13.363,800000.0
2009-03-06 20:12:00,13.33,13.33,13.3,13.32,350000.0
2009-03-06 20:13:00,13.333,13.361,13.237,13.237,350000.0
2009-03-06 20:14:00,13.366,13.366,13.226,13.246,1000000.0
2009-03-06 20:15:00,13.35,13.354,13.232,13.342,350000.0
2009-03-06 20:16:00,13.317,13.337,13.198,13.337,400000.0
2009-03-06 20:17:00,13.321,13.358,13.172,13.172,350000.0
2009-03-06 20:18:00,13.307,13.307,13.124,13.264,500000.0
2009-03-06 20:19:00,13.233,13.31,13.182,13.188,400000.0
2009-03-06 20:20:00,13.27,13.318,13.162,13.316,400000.0
2009-03-06 20:21:00,13.204,13.29,13.204,13.21,350000.0
2009-03-06 20:22:00,13.28,13.28,13.171,13.255,550000.0
2009-03-06 20:23:00,13.22,13.303,13.198,13.285,350000.0
2009-03-06 20:24:00,13.242,13.307,13.189,13.307,350000.0
2009-03-06 20:25:00,13.227,13.295,13.165,13.214,500000.0
2009-03-06 20:26:00,13.218,13.353,13.202,13.29,900000.0
2009-03-06 20:27:00,13.299,13.31,13.174,13.231,650000.0
2009-03-06 20:28:00,13.33,13.33,13.3,13.31,300000.0
2009-03-06 20:29:00,13.313,13.345,13.204,13.204,300000.0
2009-03-06 20:30:00,13.334,13.334,13.201,13.273,750000.0
2009-03-06 20:31:00,13.215,13.321,13.191,13.206,400000.0
2009-03-06 20:32:00,13.25,13.297,13.205,13.205,550000.0
2009-03-06 20:33:00,13.236,13.336,13.236,13.248,500000.0
2009-03-06 20:34:00,13.287,13.342,13.218,13.295,600000.0
2009-03-06 20:35:00,13.246,13.301,13.231,13.292,350000.0
2009-03-06 20:36:00,13.328,13.328,13.197,13.276,500000.0
2009-03-06 20:37:00,13.225,13.336,13.22,13.336,500000.0
2009-03-06 20:38:00,13.339,13.339,13.188,13.309,500000.0
2009-03-06 20:39:00,13.265,13.28,13.199,13.199,350000.0
2009-03-06 20:40:00,13.275,13.347,13.275,13.336,400000.0
2009-03-06 20:41:00,13.355,13.355,13.276,13.31,350000.0
2009-03-06 20:42:00,13.342,13.368,13.277,13.343,550000.0
2009-03-06 20:43:00,13.346,13.346,13.237,13.241,300000.0
2009-03-06 20:44:00,13.29,13.384,13.245,13.292,350000.0
2009-03-06 20:45:00,13.282,13.358,13.239,13.239,500000.0
2009-03-06 20:46:00,13.287,13.332,13.261,13.261,400000.0
2009-03-06 20:47:00,13.33,13.369,13.309,13.331,350000.0
2009-03-06 20:48:00,13.296,13.354,13.255,13.255,300000.0
2009-03-06 20:49:00,13.367,13.385,13.309,13.319,450000.0
2009-03-06 20:50:00,13.344,13.349,13.287,13.349,350000.0
2009-03-06 20:51:00,13.324,13.332,13.237,13.283,550000.0
2009-03-06 20:52:00,13.305,13.372,13.305,13.372,500000.0
2009-03-06 20:53:00,13.328,13.38,13.262,13.38,350000.0
2009-03-06 20:54:00,13.324,13.37,13.318,13.361,500000.0
2009-03-06 20:55:00,13.346,13.356,13.225,13.314,450000.0
2009-03-06 20:56:00,13.347,13.347,13.243,13.321,550000.0
2009-03-06 20:57:00,13.235,13.339,13.219,13.339,500000.0
2009-03-06 20:58:00,13.312,13.331,13.232,13.254,450000.0
2009-03-06 20:59:00,13.213,13.35,13.213,13.313,250000.0
2009-03-06 21:00:00,13.288,13.367,13.185,13.334,550000.0
2009-03-06 21:01:00,13.233,13.306,13.204,13.209,500000.0
2009-03-06 21:02:00,13.28,13.312,13.214,13.281,350000.0
2009-03-06 21:03:00,13.194,13.298,13.194,13.225,550000.0
2009-03-06 21:04:00,13.17,13.31,13.17,13.249,350000.0
2009-03-06 21:05:00,13.238,13.282,13.174,13.202,500000.0
2009-03-06 21:06:00,13.282,13.317,13.166,13.262,500000.0
2009-03-06 21:07:00,13.252,13.27,13.21,13.27,350000.0
2009-03-06 21:08:00,13.268,13.302,13.198,13.269,450000.0
2009-03-06 21:09:00,13.284,13.311,13.173,13.311,350000.0
2009-03-06 21:10:00,13.297,13.342,13.215,13.215,350000.0
2009-03-06 21:11:00,13.249,13.331,13.249,13.28,400000.0
2009-03-06 21:12:00,13.199,13.326,13.18,13.18,400000.0
2009-03-06 21:13:00,13.254,13.297,13.156,13.297,400000.0
2009-03-06 21:14:00,13.111,13.276,13.111,13.19,400000.0
2009-03-06 21:15:00,13.159,13.307,13.159,13.298,500000.0
2009-03-06 21:16:00,13.229,13.269,13.202,13.264,400000.0
2009-03-06 21:17:00,13.198,13.279,13.145,13.244,400000.0
2009-03-06 21:18:00,13.274,13.306,13.2,13.2,450000.0
2009-03-06 21:19:00,13.274,13.306,13.184,13.215,550000.0
2009-03-06 21:20:00,13.279,13.288,13.176,13.288,400000.0
2009-03-06 21:21:00,13.291,13.297,13.209,13.297,500000.0
2009-03-06 21:22:00,13.202,13.281,13.168,13.21,350000.0
2009-03-06 21:23:00,13.276,13.29,13.171,13.237,500000.0
2009-03-06 21:24:00,13.234,13.292,13.148,13.286,400000.0
2009-03-06 21:25:00,13.253,13.292,13.208,13.208,350000.0
2009-03-06 21:26:00,13.26,13.305,13.199,13.241,500000.0
2009-03-06 21:27:00,13.166,13.297,13.149,13.297,350000.0
2009-03-06 21:28:00,13.166,13.303,13.166,13.223,550000.0
2009-03-06 21:29:00,13.207,13.285,13.207,13.285,400000.0
2009-03-06 21:30:00,13.157,13.306,13.157,13.272,450000.0
2009-03-06 21:31:00,13.187,13.272,13.187,13.236,400000.0
2009-03-06 21:32:00,13.262,13.29,13.162,13.29,500000.0
2009-03-06 21:33:00,13.281,13.288,13.138,13.288,450000.0
2009-03-06 21:34:00,13.319,13.361,13.195,13.195,450000.0
2009-03-06 21:35:00,13.282,13.339,13.191,13.191,350000.0
2009-03-06 21:36:00,13.246,13.347,13.211,13.316,350000.0
2009-03-06 21:37:00,13.218,13.264,13.161,13.26,350000.0
2009-03-06 21:38:00,13.249,13.293,13.157,13.285,500000.0
2009-03-06 21:39:00,13.29,13.32,13.29,13.31,200000.0
2009-03-06 21:40:00,13.249,13.278,13.179,13.179,200000.0
2009-03-06 21:41:00,13.313,13.313,13.202,13.202,200000.0
2009-03-06 21:42:00,13.258,13.301,13.158,13.183,550000.0
2009-03-06 21:43:00,13.202,13.296,13.194,13.296,400000.0
2009-03-06 21:44:00,13.243,13.358,13.195,13.301,550000.0
2009-03-06 21:45:00,13.286,13.286,13.273,13.273,100000.0
2009-03-06 21:46:00,13.236,13.321,13.174,13.182,500000.0
2009-03-06 21:47:00,13.143,13.294,13.143,13.294,350000.0
2009-03-06 21:48:00,13.289,13.289,13.125,13.244,400000.0
2009-03-06 21:49:00,13.262,13.28,13.171,13.182,400000.0
2009-03-06 21:50:00,13.238,13.269,13.163,13.163,400000.0
2009-03-06 21:51:00,13.297,13.297,13.167,13.269,550000.0
2009-03-06 21:52:00,13.189,13.254,13.128,13.189,450000.0
2009-03-06 21:53:00,13.172,13.281,13.172,13.281,100000.0
2009-03-06 21:54:00,13.167,13.265,13.167,13.223,350000.0
2009-03-06 21:55:00,13.242,13.346,13.196,13.255,400000.0
2009-03-06 21:56:00,13.29,13.3,13.203,13.25,450000.0
2009-03-06 21:57:00,13.248,13.269,13.153,13.25,400000.0
2009-03-06 21:58:00,13.286,13.286,13.212,13.286,400000.0
2009-03-06 21:59:00,13.192,13.235,13.099,13.235,400000.0
2009-03-06 22:00:00,13.284,13.287,13.129,13.261,350000.0
2009-03-06 22:01:00,13.178,13.205,13.165,13.165,250000.0
2009-03-06 22:02:00,13.267,13.304,13.169,13.215,400000.0
2009-03-06 22:03:00,13.254,13.273,13.154,13.268,550000.0
2009-03-06 22:04:00,13.146,13.272,13.146,13.272,350000.0
2009-03-06 22:05:00,13.222,13.332,13.156,13.293,350000.0
2009-03-06 22:06:00,13.246,13.329,13.221,13.235,400000.0
2009-03-06 22:07:00,13.235,13.291,13.191,13.291,500000.0
2009-03-06 22:08:00,13.146,13.248,13.103,13.248,350000.0
2009-03-06 22:09:00,13.248,13.269,13.137,13.262,350000.0
2009-03-06 22:10:00,13.244,13.274,13.217,13.248,300000.0
2009-03-06 22:11:00,13.178,13.293,13.157,13.157,400000.0
2009-03-06 22:12:00,13.264,13.307,13.181,13.307,450000.0
2009-03-06 22:13:00,13.197,13.304,13.197,13.304,100000.0
2009-03-06 22:14:00,13.303,13.303,13.194,13.291,300000.0
2009-03-06 22:15:00,13.191,13.283,13.168,13.199,450000.0
2009-03-06 22:16:00,13.188,13.288,13.188,13.271,300000.0
2009-03-06 22:17:00,13.294,13.304,13.194,13.304,300000.0
2009-03-06 22:18:00,13.274,13.274,13.236,13.236,100000.0
2009-03-06 22:19:00,13.296,13.302,13.173,13.302,500000.0
2009-03-06 22:20:00,13.31,13.31,13.29,13.3,150000.0
2009-03-06 22:21:00,13.311,13.311,13.273,13.273,150000.0
2009-03-06 22:22:00,13.21,13.308,13.203,13.308,250000.0
2009-03-06 22:23:00,13.193,13.295,13.189,13.242,500000.0
2009-03-06 22:24:00,13.296,13.298,13.192,13.192,300000.0
2009-03-06 22:25:00,13.196,13.312,13.196,13.293,350000.0
2009-03-06 22:26:00,13.242,13.275,13.131,13.131,350000.0
2009-03-06 22:27:00,13.266,13.266,13.23,13.23,150000.0
2009-03-06 22:28:00,13.205,13.252,13.116,13.251,700000.0
2009-03-06 22:29:00,13.34,13.34,13.34,13.34,50000.0
2009-03-06 22:30:00,13.167,13.167,13.167,13.167,50000.0
2009-03-06 22:31:00,13.197,13.305,13.197,13.305,150000.0
2009-03-06 22:33:00,13.291,13.291,13.193,13.291,600000.0
2009-03-06 22:34:00,13.32,13.33,13.32,13.33,250000.0
2009-03-06 22:35:00,13.262,13.262,13.203,13.203,250000.0
2009-03-06 22:36:00,13.35,13.35,13.33,13.34,450000.0
2009-03-06 22:37:00,13.227,13.269,13.175,13.246,450000.0
2009-03-06 22:38:00,13.214,13.248,13.198,13.248,250000.0
2009-03-06 22:39:00,13.232,13.322,13.179,13.22,350000.0
2009-03-06 22:40:00,13.232,13.274,13.192,13.274,300000.0
2009-03-06 22:41:00,13.29,13.29,13.278,13.278,150000.0
2009-03-06 22:42:00,13.291,13.291,13.187,13.273,500000.0
2009-03-06 22:43:00,13.156,13.267,13.156,13.248,250000.0
2009-03-06 22:44:00,13.283,13.288,13.19,13.275,500000.0
2009-03-06 22:45:00,13.258,13.273,13.19,13.19,400000.0
2009-03-06 22:47:00,13.283,13.283,13.185,13.185,100000.0
2009-03-06 22:48:00,13.247,13.247,13.125,13.171,450000.0
2009-03-06 22:49:00,13.243,13.243,13.111,13.12,400000.0
2009-03-06 22:50:00,13.245,13.286,13.137,13.248,1200000.0
2009-03-06 22:51:00,13.36,13.36,13.36,13.36,750000.0
2009-03-06 22:52:00,13.35,13.35,13.35,13.35,750000.0
2009-03-06 22:53:00,13.275,13.292,13.152,13.199,750000.0
2009-03-06 22:54:00,13.296,13.296,13.166,13.166,400000.0
2009-03-06 22:55:00,13.209,13.27,13.209,13.27,250000.0
2009-03-06 22:56:00,13.241,13.287,13.133,13.221,400000.0
2009-03-06 22:57:00,13.222,13.254,13.169,13.239,300000.0
2009-03-06 22:58:00,13.102,13.252,13.102,13.252,300000.0
2009-03-06 22:59:00,13.286,13.298,13.154,13.265,750000.0
2009-03-06 23:00:00,13.195,13.293,13.165,13.208,450000.0
2009-03-06 23:01:00,13.266,13.27,13.163,13.242,400000.0
2009-03-06 23:03:00,13.282,13.285,13.186,13.243,400000.0
2009-03-06 23:06:00,13.273,13.273,13.157,13.157,100000.0
2009-03-06 23:07:00,13.204,13.284,13.204,13.284,100000.0
2009-03-06 23:08:00,13.188,13.264,13.188,13.264,100000.0
2009-03-06 23:10:00,13.168,13.284,13.141,13.172,300000.0
2009-03-06 23:11:00,13.177,13.266,13.132,13.266,250000.0
2009-03-06 23:14:00,13.189,13.309,13.189,13.249,450000.0
2009-03-06 23:18:00,13.293,13.293,13.219,13.291,200000.0
2009-03-06 23:20:00,13.207,13.253,13.121,13.175,500000.0
2009-03-06 23:21:00,13.243,13.291,13.196,13.291,200000.0
2009-03-06 23:23:00,13.293,13.293,13.19,13.205,400000.0
2009-03-06 23:24:00,13.262,13.327,13.224,13.292,400000.0
2009-03-06 23:25:00,13.238,13.344,13.222,13.313,450000.0
2009-03-06 23:27:00,13.31,13.331,13.208,13.223,400000.0
2009-03-06 23:28:00,13.283,13.304,13.222,13.228,250000.0
2009-03-06 23:29:00,13.299,13.323,13.287,13.297,350000.0
2009-03-06 23:30:00,13.306,13.307,13.196,13.28,250000.0
2009-03-06 23:31:00,13.193,13.295,13.136,13.295,350000.0
2009-03-06 23:33:00,13.317,13.319,13.215,13.232,450000.0
2009-03-06 23:34:00,13.26,13.26,13.215,13.215,100000.0
2009-03-06 23:35:00,13.321,13.324,13.226,13.226,200000.0
2009-03-06 23:36:00,13.323,13.33,13.298,13.298,350000.0
2009-03-06 23:37:00,13.306,13.32,13.222,13.232,350000.0
2009-03-06 23:38:00,13.214,13.307,13.214,13.307,250000.0
2009-03-06 23:39:00,13.236,13.336,13.236,13.298,200000.0
2009-03-06 23:40:00,13.304,13.311,13.206,13.293,800000.0
2009-03-06 23:42:00,13.338,13.338,13.23,13.319,450000.0
2009-03-06 23:47:00,13.291,13.296,13.213,13.296,200000.0
2009-03-06 23:48:00,13.331,13.331,13.191,13.309,350000.0
2009-03-06 23:49:00,13.201,13.358,13.201,13.358,350000.0
2009-03-06 23:50:00,13.312,13.339,13.233,13.31,600000.0
2009-03-06 23:52:00,13.339,13.339,13.244,13.244,400000.0
2009-03-06 23:53:00,13.247,13.32,13.244,13.244,250000.0
2009-03-06 23:54:00,13.345,13.345,13.223,13.328,500000.0
2009-03-06 23:56:00,13.308,13.308,13.308,13.308,50000.0
2009-03-06 23:57:00,13.324,13.326,13.226,13.313,500000.0
2009-03-08 23:00:00,13.201,13.297,13.183,13.297,450000.0
2009-03-08 23:10:00,13.198,13.314,13.171,13.202,300000.0
2009-03-08 23:20:00,13.251,13.308,13.172,13.232,500000.0
2009-03-08 23:30:00,13.311,13.311,13.192,13.277,250000.0
2009-03-08 23:33:00,13.297,13.297,13.162,13.198,450000.0
2009-03-08 23:40:00,13.304,13.311,13.206,13.293,800000.0
2009-03-08 23:43:00,13.308,13.308,13.308,13.308,50000.0
2009-03-08 23:48:00,13.308,13.312,13.174,13.312,350000.0
2009-03-08 23:50:00,13.304,13.308,13.206,13.293,600000.0
2009-03-08 23:53:00,13.262,13.318,13.212,13.212,250000.0
2009-03-08 23:54:00,13.304,13.306,13.206,13.293,500000.0
2009-03-08 23:55:00,13.301,13.301,13.231,13.231,100000.0
2009-03-08 23:56:00,13.277,13.277,13.262,13.262,100000.0
2009-03-09 00:00:00,13.209,13.275,13.209,13.275,150000.0
2009-03-09 00:01:00,13.343,13.343,13.233,13.233,350000.0
2009-03-09 00:02:00,13.209,13.29,13.15,13.263,750000.0
2009-03-09 00:03:00,13.301,13.324,13.211,13.289,350000.0
2009-03-09 00:04:00,13.268,13.31,13.159,13.31,650000.0
2009-03-09 00:05:00,13.286,13.333,13.202,13.202,500000.0
2009-03-09 00:06:00,13.278,13.293,13.201,13.293,400000.0
2009-03-09 00:07:00,13.285,13.356,13.233,13.265,450000.0
2009-03-09 00:08:00,13.308,13.354,13.266,13.268,350000.0
2009-03-09 00:09:00,13.169,13.301,13.151,13.3,800000.0
2009-03-09 00:10:00,13.14,13.258,13.132,13.258,500000.0
2009-03-09 00:11:00,13.173,13.315,13.148,13.195,700000.0
2009-03-09 00:12:00,13.23,13.293,13.23,13.293,200000.0
2009-03-09 00:13:00,13.254,13.276,13.16,13.192,400000.0
2009-03-09 00:14:00,13.252,13.26,13.139,13.139,450000.0
2009-03-09 00:15:00,13.129,13.289,13.129,13.289,400000.0
2009-03-09 00:16:00,13.239,13.286,13.138,13.286,350000.0
2009-03-09 00:17:00,13.166,13.259,13.166,13.205,300000.0
2009-03-09 00:18:00,13.16,13.238,13.134,13.134,250000.0
2009-03-09 00:19:00,13.242,13.256,13.121,13.121,500000.0
2009-03-09 00:20:00,13.176,13.246,13.136,13.178,400000.0
2009-03-09 00:21:00,13.228,13.228,13.122,13.171,400000.0
2009-03-09 00:22:00,13.201,13.223,13.129,13.2,350000.0
2009-03-09 00:23:00,13.152,13.271,13.13,13.166,550000.0
2009-03-09 00:24:00,13.194,13.23,13.088,13.219,400000.0
2009-03-09 00:25:00,13.206,13.224,13.126,13.171,450000.0
2009-03-09 00:26:00,13.202,13.235,13.132,13.235,300000.0
2009-03-09 00:27:00,13.161,13.236,13.124,13.201,400000.0
2009-03-09 00:28:00,13.138,13.202,13.072,13.146,400000.0
2009-03-09 00:29:00,13.23,13.23,13.094,13.094,300000.0
2009-03-09 00:30:00,13.127,13.226,13.112,13.168,350000.0
2009-03-09 00:31:00,13.176,13.231,13.101,13.212,350000.0
2009-03-09 00:32:00,13.232,13.267,13.128,13.267,800000.0
2009-03-09 00:33:00,13.17,13.235,13.12,13.12,550000.0
2009-03-09 00:34:00,13.192,13.253,13.158,13.158,400000.0
2009-03-09 00:35:00,13.2,13.2,13.059,13.059,250000.0
2009-03-09 00:36:00,13.195,13.244,13.101,13.218,350000.0
2009-03-09 00:37:00,13.144,13.154,13.095,13.117,250000.0
2009-03-09 00:38:00,13.183,13.213,13.097,13.155,700000.0
2009-03-09 00:39:00,13.15,13.239,13.1,13.238,250000.0
2009-03-09 00:40:00,13.131,13.229,13.056,13.101,750000.0
2009-03-09 00:41:00,13.215,13.22,13.074,13.194,400000.0
2009-03-09 00:42:00,13.109,13.283,13.109,13.231,350000.0
2009-03-09 00:43:00,13.108,13.255,13.084,13.114,550000.0
2009-03-09 00:44:00,13.245,13.245,13.084,13.202,350000.0
2009-03-09 00:45:00,13.257,13.257,13.137,13.234,250000.0
2009-03-09 00:46:00,13.197,13.244,13.121,13.152,400000.0
2009-03-09 00:48:00,13.172,13.248,13.172,13.239,300000.0
2009-03-09 00:49:00,13.215,13.261,13.215,13.261,100000.0
2009-03-09 00:50:00,13.211,13.27,13.137,13.169,800000.0
2009-03-09 00:51:00,13.22,13.232,13.097,13.097,400000.0
2009-03-09 00:52:00,13.228,13.241,13.189,13.241,300000.0
2009-03-09 00:53:00,13.182,13.182,13.182,13.182,50000.0
2009-03-09 00:54:00,13.26,13.26,13.26,13.26,350000.0
2009-03-09 00:55:00,13.146,13.29,13.146,13.231,350000.0
2009-03-09 00:56:00,13.262,13.262,13.142,13.234,450000.0
2009-03-09 00:57:00,13.264,13.264,13.142,13.142,400000.0
2009-03-09 00:58:00,13.142,13.243,13.12,13.174,400000.0
2009-03-09 00:59:00,13.2,13.28,13.149,13.24,450000.0
2009-03-09 01:00:00,13.23,13.24,13.113,13.113,300000.0
2009-03-09 01:01:00,13.233,13.233,13.129,13.157,400000.0
2009-03-09 01:02:00,13.152,13.246,13.118,13.224,250000.0
2009-03-09 01:03:00,13.086,13.236,13.079,13.236,200000.0
2009-03-09 01:04:00,13.115,13.183,13.07,13.174,350000.0
2009-03-09 01:05:00,13.114,13.238,13.1,13.238,450000.0
2009-03-09 01:06:00,13.164,13.242,13.066,13.132,450000.0
2009-03-09 01:07:00,13.27,13.27,13.128,13.22,400000.0
2009-03-09 01:08:00,13.171,13.239,13.122,13.122,550000.0
2009-03-09 01:09:00,13.249,13.249,13.091,13.153,350000.0
2009-03-09 01:10:00,13.223,13.272,13.149,13.149,400000.0
2009-03-09 01:11:00,13.125,13.251,13.125,13.223,200000.0
2009-03-09 01:12:00,13.122,13.127,13.122,13.127,100000.0
2009-03-09 01:13:00,13.192,13.269,13.158,13.267,450000.0
2009-03-09 01:14:00,13.204,13.268,13.169,13.197,350000.0
2009-03-09 01:15:00,13.15,13.251,13.15,13.212,300000.0
2009-03-09 01:16:00,13.264,13.283,13.13,13.232,550000.0
2009-03-09 01:17:00,13.232,13.258,13.133,13.255,450000.0
2009-03-09 01:18:00,13.164,13.294,13.146,13.264,350000.0
2009-03-09 01:19:00,13.135,13.235,13.127,13.235,350000.0
2009-03-09 01:20:00,13.18,13.226,13.145,13.225,300000.0
2009-03-09 01:21:00,13.211,13.241,13.137,13.161,400000.0
2009-03-09 01:22:00,13.24,13.24,13.124,13.223,550000.0
2009-03-09 01:23:00,13.21,13.221,13.084,13.138,350000.0
2009-03-09 01:24:00,13.226,13.226,13.124,13.205,300000.0
2009-03-09 01:25:00,13.238,13.243,13.071,13.221,450000.0
2009-03-09 01:26:00,13.12,13.237,13.096,13.134,600000.0
2009-03-09 01:27:00,13.153,13.222,13.14,13.212,350000.0
2009-03-09 01:28:00,13.209,13.239,13.108,13.239,300000.0
2009-03-09 01:29:00,13.234,13.234,13.078,13.114,700000.0
2009-03-09 01:30:00,13.154,13.272,13.103,13.103,400000.0
2009-03-09 01:31:00,13.172,13.23,13.075,13.182,650000.0
2009-03-09 01:32:00,13.206,13.206,13.102,13.142,300000.0
2009-03-09 01:33:00,13.242,13.253,13.138,13.205,350000.0
2009-03-09 01:37:00,13.111,13.243,13.101,13.101,550000.0
2009-03-09 01:38:00,13.193,13.215,13.077,13.077,250000.0
2009-03-09 01:39:00,13.209,13.214,13.105,13.214,300000.0
2009-03-09 01:40:00,13.1,13.232,13.084,13.084,400000.0
2009-03-09 01:41:00,13.16,13.299,13.15,13.15,400000.0
2009-03-09 01:42:00,13.252,13.264,13.161,13.216,400000.0
2009-03-09 01:45:00,13.121,13.207,13.121,13.207,100000.0
2009-03-09 01:46:00,13.218,13.254,13.14,13.253,350000.0
2009-03-09 01:47:00,13.115,13.218,13.115,13.218,150000.0
2009-03-09 01:48:00,13.255,13.255,13.131,13.213,500000.0
2009-03-09 01:49:00,13.238,13.254,13.119,13.222,450000.0
2009-03-09 01:50:00,13.234,13.234,13.1,13.202,400000.0
2009-03-09 01:51:00,13.254,13.262,13.121,13.262,350000.0
2009-03-09 01:52:00,13.153,13.264,13.153,13.264,150000.0
2009-03-09 01:53:00,13.263,13.311,13.161,13.243,400000.0
2009-03-09 01:54:00,13.238,13.238,13.107,13.217,250000.0
2009-03-09 01:55:00,13.169,13.252,13.11,13.227,450000.0
2009-03-09 01:56:00,13.144,13.144,13.144,13.144,50000.0
2009-03-09 01:58:00,13.211,13.238,13.171,13.234,200000.0
2009-03-09 01:59:00,13.284,13.313,13.202,13.276,500000.0
2009-03-09 02:01:00,13.258,13.258,13.185,13.185,400000.0
2009-03-09 02:02:00,13.212,13.299,13.148,13.148,350000.0
2009-03-09 02:03:00,13.274,13.274,13.177,13.243,300000.0
2009-03-09 02:04:00,13.221,13.262,13.129,13.254,550000.0
2009-03-09 02:05:00,13.269,13.272,13.18,13.255,500000.0
2009-03-09 02:06:00,13.145,13.249,13.145,13.24,300000.0
2009-03-09 02:07:00,13.238,13.313,13.179,13.202,550000.0
2009-03-09 02:08:00,13.165,13.294,13.165,13.244,450000.0
2009-03-09 02:09:00,13.275,13.284,13.155,13.256,500000.0
2009-03-09 02:10:00,13.254,13.254,13.143,13.182,400000.0
2009-03-09 02:11:00,13.223,13.282,13.153,13.207,350000.0
2009-03-09 02:12:00,13.256,13.274,13.147,13.167,500000.0
2009-03-09 02:13:00,13.247,13.308,13.165,13.237,550000.0
2009-03-09 02:14:00,13.254,13.315,13.189,13.285,500000.0
2009-03-09 02:15:00,13.215,13.316,13.215,13.231,400000.0
2009-03-09 02:16:00,13.28,13.294,13.166,13.253,450000.0
2009-03-09 02:17:00,13.299,13.301,13.177,13.289,350000.0
2009-03-09 02:18:00,13.201,13.295,13.164,13.181,400000.0
2009-03-09 02:19:00,13.3,13.3,13.21,13.227,300000.0
2009-03-09 02:20:00,13.205,13.275,13.161,13.275,400000.0
2009-03-09 02:21:00,13.225,13.276,13.166,13.276,450000.0
2009-03-09 02:22:00,13.221,13.308,13.154,13.154,550000.0
2009-03-09 02:23:00,13.216,13.25,13.122,13.212,350000.0
2009-03-09 02:24:00,13.276,13.282,13.143,13.236,400000.0
2009-03-09 02:25:00,13.19,13.276,13.19,13.27,350000.0
2009-03-09 02:26:00,13.193,13.273,13.128,13.248,450000.0
2009-03-09 02:27:00,13.257,13.276,13.146,13.275,350000.0
2009-03-09 02:28:00,13.203,13.203,13.203,13.203,50000.0
2009-03-09 02:29:00,13.232,13.246,13.2,13.246,250000.0
2009-03-09 02:30:00,13.162,13.263,13.134,13.226,400000.0
2009-03-09 02:31:00,13.131,13.253,13.124,13.182,500000.0
2009-03-09 02:32:00,13.17,13.266,13.17,13.232,250000.0
2009-03-09 02:33:00,13.168,13.277,13.124,13.277,650000.0
2009-03-09 02:34:00,13.199,13.24,13.149,13.149,250000.0
2009-03-09 02:35:00,13.208,13.279,13.152,13.243,550000.0
2009-03-09 02:36:00,13.215,13.267,13.163,13.231,400000.0
2009-03-09 02:37:00,13.227,13.242,13.165,13.173,350000.0
2009-03-09 02:38:00,13.209,13.251,13.159,13.197,400000.0
2009-03-09 02:39:00,13.154,13.26,13.145,13.222,400000.0
2009-03-09 02:40:00,13.152,13.276,13.152,13.157,600000.0
2009-03-09 02:41:00,13.152,13.217,13.152,13.217,300000.0
2009-03-09 02:42:00,13.187,13.254,13.16,13.254,350000.0
2009-03-09 02:43:00,13.181,13.301,13.131,13.199,550000.0
2009-03-09 02:44:00,13.215,13.23,13.147,13.23,300000.0
2009-03-09 02:45:00,13.134,13.235,13.072,13.235,450000.0
2009-03-09 02:46:00,13.244,13.248,13.146,13.248,500000.0
2009-03-09 02:48:00,13.2,13.227,13.104,13.159,400000.0
2009-03-09 02:50:00,13.155,13.242,13.093,13.226,450000.0
2009-03-09 02:51:00,13.243,13.244,13.159,13.168,350000.0
2009-03-09 02:52:00,13.084,13.229,13.071,13.229,350000.0
2009-03-09 02:53:00,13.161,13.244,13.161,13.224,500000.0
2009-03-09 02:54:00,13.167,13.238,13.167,13.238,250000.0
2009-03-09 02:55:00,13.174,13.215,13.127,13.215,400000.0
2009-03-09 02:57:00,13.246,13.286,13.121,13.225,500000.0
2009-03-09 02:58:00,13.185,13.207,13.105,13.16,500000.0
2009-03-09 02:59:00,13.224,13.241,13.139,13.139,400000.0
2009-03-09 03:00:00,13.151,13.231,13.102,13.231,400000.0
2009-03-09 03:01:00,13.247,13.247,13.141,13.224,350000.0
2009-03-09 03:03:00,13.208,13.251,13.13,13.227,350000.0
2009-03-09 03:09:00,13.248,13.267,13.121,13.222,600000.0
2009-03-09 03:10:00,13.103,13.222,13.076,13.076,400000.0
2009-03-09 03:11:00,13.213,13.234,13.099,13.234,350000.0
2009-03-09 03:12:00,13.04,13.176,13.04,13.172,350000.0
2009-03-09 03:13:00,13.188,13.213,13.127,13.177,450000.0
2009-03-09 03:14:00,13.086,13.216,13.086,13.176,500000.0
2009-03-09 03:15:00,13.153,13.212,13.105,13.158,500000.0
2009-03-09 03:16:00,13.133,13.191,13.074,13.158,400000.0
2009-03-09 03:17:00,13.144,13.224,13.118,13.118,500000.0
2009-03-09 03:18:00,13.137,13.199,13.116,13.172,300000.0
2009-03-09 03:19:00,13.177,13.204,13.067,13.204,350000.0
2009-03-09 03:20:00,13.094,13.186,13.056,13.093,400000.0
2009-03-09 03:21:00,13.121,13.198,13.062,13.122,350000.0
2009-03-09 03:22:00,13.17,13.205,13.12,13.193,350000.0
2009-03-09 03:23:00,13.16,13.173,13.092,13.092,200000.0
2009-03-09 03:24:00,13.205,13.205,13.103,13.103,100000.0
2009-03-09 03:25:00,13.204,13.208,13.106,13.17,450000.0
2009-03-09 03:26:00,13.161,13.224,13.136,13.169,300000.0
2009-03-09 03:28:00,13.215,13.221,13.1,13.146,500000.0
2009-03-09 03:29:00,13.107,13.205,13.046,13.158,450000.0
2009-03-09 03:30:00,13.179,13.205,13.105,13.205,400000.0
2009-03-09 03:31:00,13.18,13.215,13.116,13.215,350000.0
2009-03-09 03:33:00,13.174,13.214,13.094,13.131,250000.0
2009-03-09 03:34:00,13.104,13.211,13.104,13.129,300000.0
2009-03-09 03:35:00,13.14,13.195,13.058,13.195,300000.0
2009-03-09 03:37:00,13.137,13.216,13.135,13.214,450000.0
2009-03-09 03:38:00,13.084,13.219,13.083,13.133,500000.0
2009-03-09 03:39:00,13.229,13.229,13.145,13.216,350000.0
2009-03-09 03:40:00,13.21,13.22,13.135,13.178,350000.0
2009-03-09 03:41:00,13.206,13.217,13.12,13.135,400000.0
2009-03-09 03:42:00,13.178,13.228,13.112,13.228,450000.0
2009-03-09 03:43:00,13.062,13.207,13.034,13.207,400000.0
2009-03-09 03:44:00,13.206,13.206,13.081,13.181,400000.0
2009-03-09 03:45:00,13.141,13.253,13.08,13.08,550000.0
2009-03-09 03:46:00,13.18,13.209,13.103,13.189,450000.0
2009-03-09 03:47:00,13.214,13.216,13.116,13.216,500000.0
2009-03-09 03:48:00,13.138,13.215,13.079,13.139,350000.0
2009-03-09 03:49:00,13.215,13.215,13.117,13.193,350000.0
2009-03-09 03:50:00,13.196,13.218,13.15,13.203,550000.0
2009-03-09 03:51:00,13.222,13.227,13.151,13.227,250000.0
2009-03-09 03:52:00,13.213,13.217,13.106,13.132,400000.0
2009-03-09 03:53:00,13.137,13.218,13.067,13.194,450000.0
2009-03-09 03:55:00,13.171,13.171,13.118,13.145,350000.0
2009-03-09 03:56:00,13.226,13.255,13.131,13.135,450000.0
2009-03-09 03:57:00,13.21,13.221,13.099,13.128,650000.0
2009-03-09 04:00:00,13.18,13.202,13.051,13.121,400000.0
2009-03-09 04:01:00,13.226,13.232,13.146,13.181,350000.0
2009-03-09 04:02:00,13.169,13.213,13.083,13.124,400000.0
2009-03-09 04:03:00,13.214,13.219,13.108,13.111,450000.0
2009-03-09 04:04:00,13.084,13.262,13.084,13.187,350000.0
2009-03-09 04:05:00,13.176,13.199,13.104,13.104,550000.0
2009-03-09 04:06:00,13.107,13.195,13.079,13.126,400000.0
2009-03-09 04:07:00,13.171,13.185,13.093,13.153,350000.0
2009-03-09 04:08:00,13.193,13.212,13.095,13.157,350000.0
2009-03-09 04:09:00,13.124,13.182,13.064,13.182,750000.0
2009-03-09 04:10:00,13.177,13.217,13.119,13.157,450000.0
2009-03-09 04:12:00,13.18,13.206,13.109,13.187,350000.0
2009-03-09 04:13:00,13.088,13.198,13.088,13.096,400000.0
2009-03-09 04:14:00,13.111,13.167,13.029,13.088,350000.0
2009-03-09 04:15:00,13.123,13.23,13.123,13.197,550000.0
2009-03-09 04:16:00,13.187,13.187,13.039,13.147,500000.0
2009-03-09 04:17:00,13.149,13.17,13.098,13.144,450000.0
2009-03-09 04:18:00,13.084,13.16,13.059,13.152,400000.0
2009-03-09 04:19:00,13.125,13.206,13.072,13.072,350000.0
2009-03-09 04:20:00,13.098,13.154,13.069,13.07,500000.0
2009-03-09 04:21:00,13.05,13.175,13.05,13.075,400000.0
2009-03-09 04:22:00,13.091,13.166,13.042,13.15,300000.0
2009-03-09 04:23:00,13.134,13.176,13.086,13.144,350000.0
2009-03-09 04:24:00,13.056,13.144,12.992,13.132,350000.0
2009-03-09 04:25:00,13.085,13.149,13.081,13.124,500000.0
2009-03-09 04:26:00,13.039,13.148,13.039,13.14,400000.0
2009-03-09 04:27:00,13.173,13.18,13.099,13.099,400000.0
2009-03-09 04:28:00,13.132,13.166,13.014,13.075,350000.0
2009-03-09 04:29:00,13.153,13.153,13.015,13.047,1000000.0
2009-03-09 04:30:00,13.136,13.179,13.021,13.119,500000.0
2009-03-09 04:31:00,13.132,13.179,13.095,13.149,350000.0
2009-03-09 04:32:00,13.147,13.182,13.083,13.144,350000.0
2009-03-09 04:33:00,13.116,13.158,13.049,13.112,550000.0
2009-03-09 04:34:00,13.041,13.128,13.019,13.093,550000.0
2009-03-09 04:35:00,13.065,13.161,13.03,13.083,450000.0
2009-03-09 04:36:00,13.074,13.156,13.022,13.156,350000.0
2009-03-09 04:37:00,13.104,13.104,13.015,13.015,100000.0
2009-03-09 04:38:00,12.989,13.095,12.989,13.067,500000.0
2009-03-09 04:39:00,13.104,13.17,13.015,13.094,1150000.0
2009-03-09 04:40:00,13.154,13.154,13.022,13.124,500000.0
2009-03-09 04:41:00,13.041,13.148,13.03,13.032,450000.0
2009-03-09 04:42:00,13.138,13.138,13.006,13.102,400000.0
2009-03-09 04:43:00,13.052,13.17,13.052,13.112,350000.0
2009-03-09 04:44:00,13.129,13.169,13.088,13.088,300000.0
2009-03-09 04:46:00,13.157,13.159,13.041,13.153,350000.0
2009-03-09 04:47:00,13.046,13.15,13.046,13.15,350000.0
2009-03-09 04:48:00,13.134,13.134,13.128,13.128,100000.0
2009-03-09 04:50:00,13.105,13.142,13.031,13.131,500000.0
2009-03-09 04:51:00,13.103,13.164,13.033,13.132,550000.0
2009-03-09 04:52:00,13.151,13.151,13.082,13.13,250000.0
2009-03-09 04:53:00,13.146,13.15,13.053,13.137,500000.0
2009-03-09 04:54:00,13.013,13.115,13.008,13.115,350000.0
2009-03-09 04:55:00,13.142,13.162,13.008,13.008,350000.0
2009-03-09 04:56:00,13.143,13.143,13.04,13.13,500000.0
2009-03-09 04:57:00,13.057,13.087,13.057,13.087,100000.0
2009-03-09 04:59:00,13.111,13.15,13.019,13.13,350000.0
2009-03-09 05:00:00,13.1,13.137,13.046,13.095,950000.0
2009-03-09 05:01:00,13.104,13.121,13.089,13.097,400000.0
2009-03-09 05:02:00,13.149,13.149,13.099,13.146,400000.0
2009-03-09 05:03:00,13.053,13.109,12.981,13.057,650000.0
2009-03-09 05:04:00,13.129,13.129,13.072,13.072,100000.0
2009-03-09 05:05:00,13.143,13.143,13.019,13.031,450000.0
2009-03-09 05:06:00,13.079,13.151,13.018,13.069,350000.0
2009-03-09 05:07:00,13.044,13.172,13.044,13.049,250000.0
2009-03-09 05:08:00,13.045,13.095,13.045,13.095,100000.0
2009-03-09 05:09:00,13.047,13.14,12.988,13.118,450000.0
2009-03-09 05:10:00,13.074,13.14,13.052,13.109,400000.0
2009-03-09 05:11:00,13.049,13.153,13.049,13.137,550000.0
2009-03-09 05:12:00,13.082,13.176,13.074,13.137,400000.0
2009-03-09 05:13:00,13.044,13.126,13.027,13.051,350000.0
2009-03-09 05:14:00,13.077,13.082,13.038,13.061,400000.0
2009-03-09 05:15:00,13.138,13.138,13.04,13.121,450000.0
2009-03-09 05:16:00,13.06,13.169,13.06,13.142,350000.0
2009-03-09 05:17:00,13.067,13.088,13.008,13.05,500000.0
2009-03-09 05:18:00,13.096,13.139,13.045,13.134,350000.0
2009-03-09 05:19:00,13.138,13.185,13.032,13.032,350000.0
2009-03-09 05:20:00,13.109,13.17,13.04,13.04,550000.0
2009-03-09 05:21:00,13.07,13.151,13.04,13.145,400000.0
2009-03-09 05:22:00,13.143,13.143,13.036,13.036,250000.0
2009-03-09 05:23:00,13.138,13.143,13.02,13.143,300000.0
2009-03-09 05:24:00,13.12,13.164,13.104,13.164,200000.0
2009-03-09 05:25:00,13.021,13.154,13.013,13.099,400000.0
2009-03-09 05:26:00,13.096,13.163,13.028,13.078,350000.0
2009-03-09 05:27:00,13.118,13.131,13.018,13.131,400000.0
2009-03-09 05:28:00,13.156,13.156,13.065,13.125,300000.0
2009-03-09 05:29:00,13.129,13.181,13.129,13.167,350000.0
2009-03-09 05:30:00,13.135,13.173,13.075,13.144,650000.0
2009-03-09 05:31:00,13.148,13.161,13.076,13.161,250000.0
2009-03-09 05:32:00,13.102,13.147,13.028,13.106,400000.0
2009-03-09 05:33:00,13.13,13.172,13.012,13.089,400000.0
2009-03-09 05:34:00,13.116,13.15,13.031,13.031,550000.0
2009-03-09 05:36:00,13.149,13.149,13.013,13.013,400000.0
2009-03-09 05:37:00,13.146,13.157,13.128,13.136,300000.0
2009-03-09 05:38:00,13.091,13.177,13.063,13.099,500000.0
2009-03-09 05:39:00,13.132,13.165,13.0,13.165,600000.0
2009-03-09 05:40:00,13.144,13.153,13.038,13.136,350000.0
2009-03-09 05:41:00,13.148,13.148,13.005,13.088,500000.0
2009-03-09 05:42:00,13.075,13.075,13.052,13.052,100000.0
2009-03-09 05:43:00,13.106,13.106,13.083,13.083,100000.0
2009-03-09 05:44:00,13.103,13.198,13.05,13.164,500000.0
2009-03-09 05:45:00,13.119,13.159,13.039,13.124,500000.0
2009-03-09 05:46:00,13.086,13.209,13.054,13.166,400000.0
2009-03-09 05:47:00,13.164,13.169,13.164,13.169,100000.0
2009-03-09 05:48:00,13.111,13.159,13.058,13.1,350000.0
2009-03-09 05:50:00,13.123,13.185,13.071,13.154,400000.0
2009-03-09 05:51:00,13.131,13.131,13.028,13.05,450000.0
2009-03-09 05:52:00,13.082,13.169,13.027,13.092,350000.0
2009-03-09 05:54:00,13.102,13.139,13.028,13.054,350000.0
2009-03-09 05:55:00,13.069,13.154,13.041,13.089,350000.0
2009-03-09 05:57:00,13.12,13.128,13.03,13.043,250000.0
2009-03-09 05:58:00,13.079,13.155,13.019,13.117,500000.0
2009-03-09 06:00:00,13.054,13.154,13.017,13.017,900000.0
2009-03-09 06:01:00,13.138,13.166,13.017,13.166,350000.0
2009-03-09 06:03:00,13.156,13.171,13.074,13.089,350000.0
2009-03-09 06:04:00,13.137,13.148,13.065,13.067,300000.0
2009-03-09 06:05:00,13.044,13.124,13.044,13.107,150000.0
2009-03-09 06:06:00,13.152,13.174,13.041,13.153,300000.0
2009-03-09 06:07:00,13.123,13.123,13.043,13.043,100000.0
2009-03-09 06:08:00,13.14,13.169,13.053,13.108,500000.0
2009-03-09 06:09:00,13.131,13.168,13.041,13.157,900000.0
2009-03-09 06:10:00,13.14,13.147,13.041,13.125,400000.0
2009-03-09 06:11:00,13.077,13.203,13.054,13.12,550000.0
2009-03-09 06:12:00,13.126,13.16,13.045,13.14,400000.0
2009-03-09 06:13:00,13.06,13.145,13.014,13.129,550000.0
2009-03-09 06:15:00,13.133,13.137,13.056,13.056,400000.0
2009-03-09 06:17:00,13.075,13.077,13.025,13.077,200000.0
2009-03-09 06:18:00,13.078,13.161,13.073,13.15,350000.0
2009-03-09 06:19:00,13.15,13.171,13.073,13.137,250000.0
2009-03-09 06:20:00,13.099,13.177,13.076,13.076,500000.0
2009-03-09 06:22:00,13.161,13.171,13.076,13.171,250000.0
2009-03-09 06:23:00,13.171,13.193,13.048,13.141,400000.0
2009-03-09 06:24:00,13.178,13.19,13.105,13.185,400000.0
2009-03-09 06:25:00,13.097,13.178,13.063,13.143,400000.0
2009-03-09 06:26:00,13.163,13.174,13.037,13.143,650000.0
2009-03-09 06:30:00,13.078,13.165,13.026,13.037,450000.0
2009-03-09 06:31:00,13.056,13.156,13.019,13.132,350000.0
2009-03-09 06:32:00,13.092,13.158,13.026,13.153,500000.0
2009-03-09 06:33:00,13.098,13.156,13.079,13.156,400000.0
2009-03-09 06:34:00,13.195,13.229,13.091,13.132,500000.0
2009-03-09 06:35:00,13.184,13.199,13.085,13.121,500000.0
2009-03-09 06:36:00,13.085,13.128,13.032,13.033,500000.0
2009-03-09 06:37:00,13.135,13.192,13.057,13.111,300000.0
2009-03-09 06:38:00,13.049,13.192,13.049,13.192,300000.0
2009-03-09 06:39:00,13.057,13.174,13.035,13.169,950000.0
2009-03-09 06:40:00,13.166,13.193,13.037,13.149,450000.0
2009-03-09 06:41:00,13.184,13.192,13.079,13.102,350000.0
2009-03-09 06:42:00,13.139,13.185,13.064,13.11,350000.0
2009-03-09 06:43:00,13.139,13.184,13.078,13.102,550000.0
2009-03-09 06:44:00,13.193,13.193,13.065,13.188,450000.0
2009-03-09 06:45:00,13.159,13.184,13.057,13.165,550000.0
2009-03-09 06:46:00,13.127,13.214,13.101,13.147,550000.0
2009-03-09 06:47:00,13.168,13.184,13.06,13.064,400000.0
2009-03-09 06:48:00,13.177,13.181,13.09,13.121,400000.0
2009-03-09 06:49:00,13.112,13.272,13.096,13.18,800000.0
2009-03-09 06:50:00,13.179,13.247,13.103,13.103,400000.0
2009-03-09 06:51:00,13.162,13.185,13.051,13.185,400000.0
2009-03-09 06:52:00,13.072,13.204,13.064,13.164,350000.0
2009-03-09 06:53:00,13.137,13.19,13.076,13.19,300000.0
2009-03-09 06:54:00,13.178,13.211,13.089,13.159,550000.0
2009-03-09 06:55:00,13.191,13.191,13.079,13.167,550000.0
2009-03-09 06:56:00,13.123,13.206,13.076,13.08,550000.0
2009-03-09 06:57:00,13.119,13.212,13.08,13.157,550000.0
2009-03-09 06:58:00,13.174,13.194,13.082,13.082,450000.0
2009-03-09 06:59:00,13.11,13.221,13.062,13.073,650000.0
2009-03-09 07:00:00,13.105,13.219,13.105,13.212,350000.0
2009-03-09 07:01:00,13.163,13.163,13.04,13.046,350000.0
2009-03-09 07:02:00,13.216,13.225,13.118,13.168,350000.0
2009-03-09 07:03:00,13.08,13.157,13.044,13.151,500000.0
2009-03-09 07:04:00,13.197,13.209,13.101,13.12,550000.0
2009-03-09 07:05:00,13.192,13.192,13.091,13.169,400000.0
2009-03-09 07:06:00,13.096,13.232,13.089,13.089,350000.0
2009-03-09 07:07:00,13.148,13.209,13.078,13.173,400000.0
2009-03-09 07:08:00,13.162,13.174,13.103,13.106,250000.0
2009-03-09 07:09:00,13.104,13.223,13.104,13.112,400000.0
2009-03-09 07:10:00,13.219,13.219,13.088,13.172,350000.0
2009-03-09 07:11:00,13.115,13.237,13.091,13.237,500000.0
2009-03-09 07:12:00,13.088,13.206,13.088,13.17,400000.0
2009-03-09 07:13:00,13.126,13.234,13.098,13.098,350000.0
2009-03-09 07:14:00,13.118,13.227,13.118,13.121,400000.0
2009-03-09 07:15:00,13.189,13.217,13.088,13.176,400000.0
2009-03-09 07:16:00,13.223,13.223,13.057,13.205,350000.0
2009-03-09 07:17:00,13.166,13.222,13.102,13.222,350000.0
2009-03-09 07:18:00,13.179,13.211,13.131,13.158,400000.0
2009-03-09 07:19:00,13.21,13.21,13.077,13.179,550000.0
2009-03-09 07:20:00,13.16,13.181,13.106,13.145,350000.0
2009-03-09 07:21:00,13.193,13.214,13.085,13.214,400000.0
2009-03-09 07:23:00,13.139,13.255,13.116,13.116,500000.0
2009-03-09 07:24:00,13.163,13.179,13.073,13.128,500000.0
2009-03-09 07:25:00,13.126,13.214,13.073,13.094,550000.0
2009-03-09 07:26:00,13.214,13.233,13.112,13.209,400000.0
2009-03-09 07:27:00,13.153,13.288,13.153,13.233,350000.0
2009-03-09 07:28:00,13.153,13.22,13.093,13.22,300000.0
2009-03-09 07:29:00,13.212,13.215,13.074,13.14,500000.0
2009-03-09 07:30:00,13.219,13.309,13.122,13.122,500000.0
2009-03-09 07:31:00,13.096,13.226,13.09,13.201,350000.0
2009-03-09 07:32:00,13.132,13.238,13.116,13.148,250000.0
2009-03-09 07:33:00,13.21,13.21,13.036,13.047,500000.0
2009-03-09 07:34:00,13.159,13.236,13.081,13.186,450000.0
2009-03-09 07:35:00,13.147,13.147,13.084,13.104,250000.0
2009-03-09 07:36:00,13.204,13.273,13.136,13.153,650000.0
2009-03-09 07:37:00,13.102,13.104,13.024,13.024,500000.0
2009-03-09 07:38:00,13.056,13.255,13.056,13.153,400000.0
2009-03-09 07:39:00,13.137,13.174,13.027,13.155,400000.0
2009-03-09 07:40:00,13.113,13.202,13.061,13.122,400000.0
2009-03-09 07:41:00,13.095,13.176,13.093,13.133,400000.0
2009-03-09 07:42:00,13.079,13.165,13.063,13.165,500000.0
2009-03-09 07:43:00,13.124,13.124,13.043,13.082,400000.0
2009-03-09 07:44:00,13.107,13.176,13.087,13.112,400000.0
2009-03-09 07:45:00,13.17,13.214,13.13,13.13,300000.0
2009-03-09 07:46:00,13.079,13.209,13.079,13.19,350000.0
2009-03-09 07:47:00,13.132,13.188,13.049,13.188,450000.0
2009-03-09 07:48:00,13.147,13.188,13.088,13.177,350000.0
2009-03-09 07:49:00,13.166,13.196,13.069,13.156,550000.0
2009-03-09 07:50:00,13.162,13.162,13.032,13.091,400000.0
2009-03-09 07:51:00,13.122,13.202,13.074,13.157,450000.0
2009-03-09 07:52:00,13.126,13.193,13.025,13.072,500000.0
2009-03-09 07:53:00,13.138,13.145,13.03,13.03,350000.0
2009-03-09 07:54:00,13.047,13.14,13.047,13.058,350000.0
2009-03-09 07:55:00,13.086,13.133,13.017,13.125,350000.0
2009-03-09 07:56:00,13.103,13.17,13.048,13.17,500000.0
2009-03-09 07:57:00,13.052,13.122,13.039,13.122,250000.0
2009-03-09 07:58:00,13.144,13.165,13.1,13.142,400000.0
2009-03-09 07:59:00,13.16,13.16,13.038,13.146,400000.0
2009-03-09 08:00:00,13.067,13.196,13.067,13.11,350000.0
2009-03-09 08:01:00,13.164,13.18,13.045,13.045,400000.0
2009-03-09 08:02:00,13.138,13.183,13.051,13.135,350000.0
2009-03-09 08:03:00,13.148,13.178,13.016,13.049,450000.0
2009-03-09 08:04:00,13.168,13.187,13.097,13.097,350000.0
2009-03-09 08:05:00,13.187,13.187,13.045,13.089,350000.0
2009-03-09 08:06:00,13.164,13.187,13.114,13.162,400000.0
2009-03-09 08:07:00,13.146,13.174,13.06,13.17,500000.0
2009-03-09 08:08:00,13.097,13.16,13.013,13.142,400000.0
2009-03-09 08:09:00,13.045,13.166,13.045,13.08,550000.0
2009-03-09 08:10:00,13.13,13.154,13.03,13.061,400000.0
2009-03-09 08:11:00,13.128,13.154,13.106,13.106,300000.0
2009-03-09 08:12:00,13.076,13.157,13.014,13.039,450000.0
2009-03-09 08:13:00,13.061,13.188,13.061,13.083,500000.0
2009-03-09 08:14:00,13.128,13.159,13.067,13.067,500000.0
2009-03-09 08:15:00,13.141,13.175,13.061,13.061,400000.0
2009-03-09 08:16:00,13.122,13.144,12.997,13.144,550000.0
2009-03-09 08:17:00,13.094,13.181,13.037,13.122,400000.0
2009-03-09 08:18:00,13.152,13.152,13.02,13.064,300000.0
2009-03-09 08:19:00,13.153,13.153,13.038,13.059,550000.0
2009-03-09 08:20:00,13.027,13.132,12.975,13.132,400000.0
2009-03-09 08:21:00,13.141,13.149,13.026,13.142,400000.0
2009-03-09 08:22:00,13.129,13.154,13.024,13.083,350000.0
2009-03-09 08:23:00,13.084,13.197,13.056,13.141,350000.0
2009-03-09 08:24:00,13.088,13.157,13.081,13.081,350000.0
2009-03-09 08:25:00,13.13,13.143,13.061,13.083,400000.0
2009-03-09 08:26:00,13.134,13.144,13.088,13.088,250000.0
2009-03-09 08:27:00,13.081,13.179,13.081,13.145,400000.0
2009-03-09 08:28:00,13.1,13.14,13.049,13.086,450000.0
2009-03-09 08:29:00,13.079,13.154,13.079,13.082,400000.0
2009-03-09 08:30:00,13.077,13.192,13.071,13.174,500000.0
2009-03-09 08:31:00,13.126,13.162,13.06,13.084,450000.0
2009-03-09 08:32:00,13.138,13.164,13.054,13.138,450000.0
2009-03-09 08:33:00,13.038,13.136,13.028,13.059,450000.0
2009-03-09 08:34:00,13.21,13.21,13.2,13.2,550000.0
2009-03-09 08:35:00,13.153,13.181,13.064,13.069,550000.0
2009-03-09 08:36:00,13.098,13.152,13.036,13.036,400000.0
2009-03-09 08:37:00,13.104,13.135,13.018,13.116,400000.0
2009-03-09 08:38:00,13.08,13.209,13.078,13.144,550000.0
2009-03-09 08:39:00,13.131,13.134,13.037,13.037,400000.0
2009-03-09 08:40:00,13.16,13.16,13.032,13.135,350000.0
2009-03-09 08:41:00,13.064,13.165,13.046,13.06,350000.0
2009-03-09 08:42:00,13.134,13.168,13.03,13.13,350000.0
2009-03-09 08:43:00,13.028,13.127,13.028,13.113,350000.0
2009-03-09 08:44:00,13.116,13.14,13.029,13.074,400000.0
2009-03-09 08:45:00,13.169,13.169,13.091,13.091,350000.0
2009-03-09 08:46:00,13.103,13.155,13.048,13.07,550000.0
2009-03-09 08:47:00,13.056,13.138,13.003,13.138,250000.0
2009-03-09 08:48:00,13.076,13.155,13.049,13.098,500000.0
2009-03-09 08:49:00,13.08,13.174,13.034,13.174,350000.0
2009-03-09 08:50:00,13.103,13.177,13.076,13.083,550000.0
2009-03-09 08:51:00,13.105,13.196,13.067,13.157,350000.0
2009-03-09 08:52:00,13.141,13.174,13.078,13.174,350000.0
2009-03-09 08:53:00,13.124,13.225,13.108,13.182,400000.0
2009-03-09 08:54:00,13.192,13.201,13.091,13.115,400000.0
2009-03-09 08:55:00,13.111,13.18,13.024,13.024,450000.0
2009-03-09 08:56:00,13.123,13.175,13.044,13.044,450000.0
2009-03-09 08:57:00,13.144,13.176,13.082,13.099,350000.0
2009-03-09 08:58:00,13.159,13.159,13.05,13.121,350000.0
2009-03-09 08:59:00,13.146,13.18,13.094,13.133,400000.0
2009-03-09 09:00:00,13.143,13.145,13.039,13.107,1500000.0
2009-03-09 09:01:00,13.145,13.163,13.081,13.15,1250000.0
2009-03-09 09:02:00,13.079,13.166,13.065,13.166,400000.0
2009-03-09 09:03:00,13.12,13.183,13.068,13.183,1300000.0
2009-03-09 09:04:00,13.133,13.18,13.088,13.089,450000.0
2009-03-09 09:05:00,13.117,13.168,13.092,13.134,1800000.0
2009-03-09 09:06:00,13.151,13.154,13.067,13.115,1250000.0
2009-03-09 09:07:00,13.137,13.171,13.049,13.132,500000.0
2009-03-09 09:08:00,13.136,13.198,13.058,13.141,550000.0
2009-03-09 09:09:00,13.125,13.178,13.097,13.115,500000.0
2009-03-09 09:10:00,13.116,13.193,13.069,13.114,450000.0
2009-03-09 09:11:00,13.145,13.188,13.094,13.161,1900000.0
2009-03-09 09:12:00,13.131,13.214,13.088,13.161,550000.0
2009-03-09 09:13:00,13.129,13.176,13.048,13.116,1450000.0
2009-03-09 09:14:00,13.101,13.188,13.101,13.143,400000.0
2009-03-09 09:15:00,13.157,13.169,13.055,13.105,450000.0
2009-03-09 09:16:00,13.183,13.225,13.043,13.116,1500000.0
2009-03-09 09:17:00,13.07,13.108,13.041,13.108,1500000.0
2009-03-09 09:18:00,13.116,13.188,13.089,13.091,1650000.0
2009-03-09 09:19:00,13.155,13.155,12.981,13.04,500000.0
2009-03-09 09:20:00,13.093,13.136,13.048,13.135,350000.0
2009-03-09 09:21:00,13.137,13.16,13.083,13.083,450000.0
2009-03-09 09:22:00,13.165,13.18,13.085,13.106,400000.0
2009-03-09 09:23:00,13.137,13.167,13.031,13.167,400000.0
2009-03-09 09:24:00,13.102,13.161,13.088,13.088,350000.0
2009-03-09 09:25:00,13.087,13.208,13.087,13.178,400000.0
2009-03-09 09:26:00,13.061,13.136,13.006,13.136,350000.0
2009-03-09 09:27:00,13.171,13.171,13.051,13.135,400000.0
2009-03-09 09:28:00,13.087,13.171,13.067,13.094,1550000.0
2009-03-09 09:29:00,13.074,13.158,13.053,13.071,1400000.0
2009-03-09 09:30:00,13.093,13.166,13.037,13.084,450000.0
2009-03-09 09:31:00,13.148,13.148,13.077,13.135,400000.0
2009-03-09 09:32:00,13.081,13.09,13.048,13.076,350000.0
2009-03-09 09:33:00,13.122,13.151,13.062,13.063,400000.0
2009-03-09 09:34:00,13.057,13.208,13.034,13.069,1950000.0
2009-03-09 09:35:00,13.181,13.181,13.047,13.085,350000.0
2009-03-09 09:36:00,13.07,13.177,13.068,13.069,1600000.0
2009-03-09 09:37:00,13.063,13.21,13.063,13.21,500000.0
2009-03-09 09:38:00,13.072,13.164,13.072,13.092,500000.0
2009-03-09 09:39:00,13.111,13.211,13.092,13.092,550000.0
2009-03-09 09:40:00,13.158,13.191,13.092,13.191,500000.0
2009-03-09 09:41:00,13.152,13.152,13.065,13.15,250000.0
2009-03-09 09:42:00,13.26,13.27,13.25,13.26,550000.0
2009-03-09 09:43:00,13.124,13.191,13.073,13.163,550000.0
2009-03-09 09:44:00,13.055,13.171,13.031,13.171,400000.0
2009-03-09 09:45:00,13.152,13.152,13.026,13.054,450000.0
2009-03-09 09:46:00,13.077,13.163,13.062,13.128,350000.0
2009-03-09 09:47:00,13.173,13.173,13.015,13.128,400000.0
2009-03-09 09:48:00,13.04,13.151,13.036,13.089,400000.0
2009-03-09 09:49:00,13.104,13.163,13.059,13.13,400000.0
2009-03-09 09:50:00,13.061,13.236,13.038,13.181,800000.0
2009-03-09 09:51:00,13.188,13.19,13.054,13.054,400000.0
2009-03-09 09:52:00,13.125,13.165,13.024,13.125,400000.0
2009-03-09 09:53:00,13.091,13.174,13.035,13.132,450000.0
2009-03-09 09:54:00,13.16,13.16,13.02,13.129,750000.0
2009-03-09 09:55:00,13.166,13.166,13.019,13.122,450000.0
2009-03-09 09:56:00,13.137,13.169,13.035,13.146,550000.0
2009-03-09 09:57:00,13.124,13.129,13.063,13.129,350000.0
2009-03-09 09:58:00,13.086,13.171,13.053,13.053,400000.0
2009-03-09 09:59:00,13.163,13.163,13.007,13.075,450000.0
2009-03-09 10:00:00,13.051,13.133,13.015,13.133,600000.0
2009-03-09 10:01:00,13.14,13.214,13.096,13.188,400000.0
2009-03-09 10:02:00,13.063,13.186,13.063,13.141,400000.0
2009-03-09 10:03:00,13.126,13.178,13.07,13.081,500000.0
2009-03-09 10:04:00,13.061,13.182,13.061,13.11,400000.0
2009-03-09 10:05:00,13.127,13.184,13.097,13.106,350000.0
2009-03-09 10:06:00,13.04,13.104,13.04,13.104,450000.0
2009-03-09 10:07:00,13.129,13.182,13.04,13.161,500000.0
2009-03-09 10:08:00,13.161,13.163,13.056,13.134,550000.0
2009-03-09 10:09:00,13.099,13.185,13.096,13.166,500000.0
2009-03-09 10:10:00,13.165,13.206,13.067,13.077,650000.0
2009-03-09 10:11:00,13.205,13.205,13.081,13.196,400000.0
2009-03-09 10:12:00,13.115,13.218,13.115,13.188,500000.0
2009-03-09 10:13:00,13.098,13.177,13.064,13.122,350000.0
2009-03-09 10:14:00,13.135,13.209,13.122,13.13,550000.0
2009-03-09 10:15:00,13.138,13.203,13.055,13.124,350000.0
2009-03-09 10:16:00,13.178,13.178,13.04,13.075,550000.0
2009-03-09 10:17:00,13.116,13.191,13.086,13.14,400000.0
2009-03-09 10:18:00,13.153,13.188,13.054,13.125,350000.0
2009-03-09 10:19:00,13.093,13.21,13.093,13.21,300000.0
2009-03-09 10:20:00,13.246,13.281,13.116,13.193,600000.0
2009-03-09 10:21:00,13.164,13.193,13.095,13.174,350000.0
2009-03-09 10:22:00,13.152,13.205,13.11,13.11,350000.0
2009-03-09 10:23:00,13.222,13.231,13.071,13.231,400000.0
2009-03-09 10:24:00,13.146,13.223,13.083,13.223,500000.0
2009-03-09 10:25:00,13.197,13.208,13.091,13.12,500000.0
2009-03-09 10:26:00,13.135,13.215,13.075,13.215,350000.0
2009-03-09 10:27:00,13.16,13.228,13.11,13.119,400000.0
2009-03-09 10:28:00,13.194,13.242,13.117,13.169,600000.0
2009-03-09 10:29:00,13.177,13.196,13.077,13.102,450000.0
2009-03-09 10:30:00,13.219,13.219,13.136,13.146,400000.0
2009-03-09 10:31:00,13.203,13.284,13.126,13.126,350000.0
2009-03-09 10:32:00,13.196,13.272,13.148,13.241,650000.0
2009-03-09 10:33:00,13.188,13.238,13.125,13.128,450000.0
2009-03-09 10:34:00,13.151,13.227,13.142,13.142,350000.0
2009-03-09 10:35:00,13.177,13.228,13.08,13.12,550000.0
2009-03-09 10:36:00,13.155,13.273,13.102,13.185,400000.0
2009-03-09 10:37:00,13.193,13.2,13.083,13.102,400000.0
2009-03-09 10:38:00,13.211,13.254,13.109,13.214,550000.0
2009-03-09 10:39:00,13.14,13.271,13.12,13.26,350000.0
2009-03-09 10:40:00,13.144,13.204,13.063,13.185,550000.0
2009-03-09 10:41:00,13.239,13.27,13.138,13.169,400000.0
2009-03-09 10:42:00,13.169,13.229,13.116,13.173,400000.0
2009-03-09 10:43:00,13.169,13.23,13.104,13.155,500000.0
2009-03-09 10:44:00,13.22,13.277,13.167,13.167,550000.0
2009-03-09 10:45:00,13.119,13.167,13.114,13.166,350000.0
2009-03-09 10:46:00,13.135,13.262,13.135,13.137,600000.0
2009-03-09 10:47:00,13.214,13.214,13.126,13.139,400000.0
2009-03-09 10:48:00,13.097,13.24,13.097,13.22,400000.0
2009-03-09 10:49:00,13.149,13.267,13.149,13.253,400000.0
2009-03-09 10:50:00,13.255,13.261,13.133,13.142,450000.0
2009-03-09 10:51:00,13.198,13.282,13.165,13.282,350000.0
2009-03-09 10:52:00,13.149,13.269,13.137,13.193,550000.0
2009-03-09 10:53:00,13.254,13.328,13.17,13.264,400000.0
2009-03-09 10:54:00,13.209,13.268,13.112,13.268,400000.0
2009-03-09 10:55:00,13.176,13.283,13.164,13.274,400000.0
2009-03-09 10:56:00,13.225,13.269,13.131,13.269,400000.0
2009-03-09 10:57:00,13.219,13.279,13.184,13.184,400000.0
2009-03-09 10:58:00,13.243,13.255,13.156,13.255,400000.0
2009-03-09 10:59:00,13.26,13.278,13.141,13.189,350000.0
2009-03-09 11:00:00,13.159,13.25,13.15,13.166,400000.0
2009-03-09 11:01:00,13.107,13.235,13.107,13.192,550000.0
2009-03-09 11:02:00,13.238,13.263,13.126,13.187,350000.0
2009-03-09 11:03:00,13.156,13.268,13.156,13.182,400000.0
2009-03-09 11:04:00,13.24,13.249,13.086,13.249,500000.0
2009-03-09 11:05:00,13.207,13.27,13.178,13.25,400000.0
2009-03-09 11:06:00,13.161,13.226,13.123,13.226,400000.0
2009-03-09 11:07:00,13.263,13.263,13.1,13.117,350000.0
2009-03-09 11:08:00,13.099,13.248,13.099,13.172,500000.0
2009-03-09 11:09:00,13.086,13.231,13.068,13.21,500000.0
2009-03-09 11:10:00,13.106,13.251,13.106,13.207,450000.0
2009-03-09 11:11:00,13.183,13.29,13.149,13.237,400000.0
2009-03-09 11:12:00,13.29,13.29,13.26,13.26,500000.0
2009-03-09 11:13:00,13.186,13.229,13.147,13.202,500000.0
2009-03-09 11:14:00,13.232,13.232,13.107,13.131,350000.0
2009-03-09 11:15:00,13.146,13.183,13.088,13.183,400000.0
2009-03-09 11:16:00,13.229,13.28,13.112,13.212,550000.0
2009-03-09 11:17:00,13.255,13.291,13.121,13.251,700000.0
2009-03-09 11:18:00,13.213,13.256,13.116,13.158,400000.0
2009-03-09 11:19:00,13.204,13.26,13.165,13.169,450000.0
2009-03-09 11:20:00,13.236,13.248,13.149,13.248,500000.0
2009-03-09 11:21:00,13.139,13.277,13.128,13.128,450000.0
2009-03-09 11:22:00,13.169,13.238,13.148,13.229,500000.0
2009-03-09 11:23:00,13.233,13.26,13.16,13.16,400000.0
2009-03-09 11:24:00,13.14,13.208,13.103,13.128,400000.0
2009-03-09 11:25:00,13.12,13.243,13.111,13.243,350000.0
2009-03-09 11:26:00,13.152,13.24,13.112,13.153,550000.0
2009-03-09 11:27:00,13.247,13.258,13.123,13.234,450000.0
2009-03-09 11:28:00,13.116,13.245,13.086,13.245,500000.0
2009-03-09 11:29:00,13.142,13.257,13.106,13.257,600000.0
2009-03-09 11:30:00,13.16,13.247,13.135,13.164,400000.0
2009-03-09 11:31:00,13.217,13.218,13.104,13.218,550000.0
2009-03-09 11:32:00,13.27,13.282,13.168,13.237,650000.0
2009-03-09 11:33:00,13.235,13.247,13.124,13.236,550000.0
2009-03-09 11:34:00,13.244,13.275,13.138,13.159,350000.0
2009-03-09 11:35:00,13.235,13.235,13.146,13.198,400000.0
2009-03-09 11:36:00,13.238,13.243,13.116,13.237,500000.0
2009-03-09 11:37:00,13.155,13.205,13.095,13.205,450000.0
2009-03-09 11:38:00,13.27,13.27,13.148,13.178,400000.0
2009-03-09 11:39:00,13.239,13.239,13.105,13.239,550000.0
2009-03-09 11:40:00,13.257,13.314,13.183,13.183,500000.0
2009-03-09 11:41:00,13.231,13.274,13.141,13.272,400000.0
2009-03-09 11:42:00,13.27,13.277,13.158,13.242,350000.0
2009-03-09 11:43:00,13.221,13.249,13.123,13.188,550000.0
2009-03-09 11:44:00,13.251,13.251,13.139,13.216,400000.0
2009-03-09 11:45:00,13.199,13.267,13.12,13.224,450000.0
2009-03-09 11:46:00,13.221,13.251,13.161,13.192,350000.0
2009-03-09 11:47:00,13.173,13.256,13.131,13.214,600000.0
2009-03-09 11:48:00,13.198,13.29,13.177,13.183,550000.0
2009-03-09 11:49:00,13.268,13.268,13.174,13.174,400000.0
2009-03-09 11:50:00,13.271,13.271,13.131,13.156,350000.0
2009-03-09 11:51:00,13.226,13.296,13.153,13.153,450000.0
2009-03-09 11:52:00,13.148,13.264,13.114,13.259,350000.0
2009-03-09 11:53:00,13.169,13.265,13.156,13.156,500000.0
2009-03-09 11:54:00,13.109,13.258,13.109,13.227,650000.0
2009-03-09 11:55:00,13.206,13.243,13.109,13.166,550000.0
2009-03-09 11:56:00,13.268,13.268,13.157,13.191,350000.0
2009-03-09 11:57:00,13.205,13.306,13.141,13.169,550000.0
2009-03-09 11:58:00,13.245,13.263,13.163,13.216,450000.0
2009-03-09 11:59:00,13.247,13.255,13.115,13.115,550000.0
2009-03-09 12:00:00,13.172,13.255,13.141,13.255,450000.0
2009-03-09 12:01:00,13.241,13.264,13.167,13.181,350000.0
2009-03-09 12:02:00,13.176,13.256,13.109,13.109,350000.0
2009-03-09 12:03:00,13.113,13.265,13.113,13.265,450000.0
2009-03-09 12:04:00,13.161,13.257,13.14,13.167,550000.0
2009-03-09 12:05:00,13.199,13.246,13.112,13.194,450000.0
2009-03-09 12:06:00,13.221,13.263,13.134,13.169,400000.0
2009-03-09 12:07:00,13.107,13.233,13.107,13.14,350000.0
2009-03-09 12:08:00,13.246,13.261,13.144,13.144,500000.0
2009-03-09 12:09:00,13.201,13.316,13.197,13.273,550000.0
2009-03-09 12:10:00,13.259,13.259,13.179,13.241,350000.0
2009-03-09 12:11:00,13.154,13.232,13.133,13.169,350000.0
2009-03-09 12:12:00,13.122,13.253,13.101,13.222,550000.0
2009-03-09 12:13:00,13.243,13.249,13.137,13.249,350000.0
2009-03-09 12:14:00,13.16,13.261,13.134,13.16,450000.0
2009-03-09 12:15:00,13.235,13.245,13.138,13.207,350000.0
2009-03-09 12:16:00,13.181,13.219,13.127,13.219,500000.0
2009-03-09 12:17:00,13.217,13.217,13.058,13.102,400000.0
2009-03-09 12:18:00,13.103,13.219,13.08,13.164,350000.0
2009-03-09 12:19:00,13.157,13.175,13.09,13.09,550000.0
2009-03-09 12:20:00,13.222,13.222,13.13,13.136,350000.0
2009-03-09 12:21:00,13.214,13.214,13.11,13.14,450000.0
2009-03-09 12:22:00,13.127,13.213,13.081,13.153,450000.0
2009-03-09 12:23:00,13.211,13.245,13.118,13.179,550000.0
2009-03-09 12:24:00,13.133,13.216,13.077,13.179,500000.0
2009-03-09 12:25:00,13.201,13.225,13.121,13.121,450000.0
2009-03-09 12:26:00,13.148,13.176,13.095,13.112,350000.0
2009-03-09 12:27:00,13.114,13.232,13.07,13.223,500000.0
2009-03-09 12:28:00,13.087,13.192,13.087,13.112,350000.0
2009-03-09 12:29:00,13.182,13.242,13.13,13.162,400000.0
2009-03-09 12:30:00,13.133,13.224,13.11,13.224,400000.0
2009-03-09 12:31:00,13.159,13.176,13.128,13.174,350000.0
2009-03-09 12:32:00,13.089,13.193,13.075,13.185,450000.0
2009-03-09 12:33:00,13.083,13.21,13.083,13.169,450000.0
2009-03-09 12:34:00,13.136,13.2,13.081,13.18,350000.0
2009-03-09 12:35:00,13.152,13.243,13.142,13.159,600000.0
2009-03-09 12:36:00,13.196,13.24,13.123,13.211,550000.0
2009-03-09 12:37:00,13.207,13.213,13.114,13.172,400000.0
2009-03-09 12:38:00,13.099,13.226,13.089,13.226,400000.0
2009-03-09 12:39:00,13.162,13.216,13.1,13.151,550000.0
2009-03-09 12:40:00,13.078,13.23,13.067,13.133,450000.0
2009-03-09 12:41:00,13.198,13.205,13.103,13.192,450000.0
2009-03-09 12:42:00,13.211,13.211,13.052,13.176,500000.0
2009-03-09 12:43:00,13.226,13.263,13.112,13.112,350000.0
2009-03-09 12:44:00,13.109,13.204,13.109,13.151,350000.0
2009-03-09 12:45:00,13.078,13.209,13.07,13.105,400000.0
2009-03-09 12:46:00,13.111,13.242,13.111,13.14,400000.0
2009-03-09 12:47:00,13.15,13.211,13.123,13.191,350000.0
2009-03-09 12:48:00,13.191,13.216,13.132,13.188,500000.0
2009-03-09 12:49:00,13.149,13.263,13.128,13.175,400000.0
2009-03-09 12:50:00,13.136,13.252,13.125,13.223,450000.0
2009-03-09 12:51:00,13.161,13.241,13.108,13.108,450000.0
2009-03-09 12:52:00,13.22,13.276,13.143,13.157,350000.0
2009-03-09 12:53:00,13.132,13.252,13.127,13.252,400000.0
2009-03-09 12:54:00,13.166,13.252,13.133,13.22,400000.0
2009-03-09 12:55:00,13.209,13.253,13.101,13.163,400000.0
2009-03-09 12:56:00,13.237,13.238,13.112,13.219,450000.0
2009-03-09 12:57:00,13.194,13.255,13.155,13.202,400000.0
2009-03-09 12:58:00,13.146,13.23,13.088,13.23,400000.0
2009-03-09 12:59:00,13.092,13.204,13.092,13.147,350000.0
2009-03-09 13:00:00,13.198,13.269,13.116,13.163,550000.0
2009-03-09 13:01:00,13.2,13.207,13.106,13.193,400000.0
2009-03-09 13:02:00,13.132,13.246,13.132,13.239,350000.0
2009-03-09 13:03:00,13.215,13.217,13.091,13.217,350000.0
2009-03-09 13:04:00,13.175,13.223,13.11,13.212,450000.0
2009-03-09 13:05:00,13.206,13.305,13.132,13.27,400000.0
2009-03-09 13:06:00,13.157,13.292,13.149,13.211,350000.0
2009-03-09 13:07:00,13.217,13.301,13.204,13.301,450000.0
2009-03-09 13:08:00,13.246,13.298,13.182,13.29,350000.0
2009-03-09 13:09:00,13.264,13.3,13.165,13.203,400000.0
2009-03-09 13:10:00,13.163,13.299,13.132,13.293,500000.0
2009-03-09 13:11:00,13.284,13.311,13.216,13.28,400000.0
2009-03-09 13:12:00,13.299,13.319,13.201,13.271,350000.0
2009-03-09 13:13:00,13.202,13.299,13.123,13.299,550000.0
2009-03-09 13:14:00,13.176,13.302,13.176,13.273,400000.0
2009-03-09 13:15:00,13.276,13.276,13.157,13.193,450000.0
2009-03-09 13:16:00,13.305,13.349,13.205,13.281,500000.0
2009-03-09 13:17:00,13.183,13.319,13.178,13.238,450000.0
2009-03-09 13:18:00,13.298,13.298,13.189,13.232,350000.0
2009-03-09 13:19:00,13.295,13.336,13.198,13.235,700000.0
2009-03-09 13:20:00,13.184,13.299,13.146,13.22,800000.0
2009-03-09 13:21:00,13.238,13.307,13.175,13.301,400000.0
2009-03-09 13:22:00,13.206,13.354,13.206,13.253,550000.0
2009-03-09 13:23:00,13.276,13.33,13.224,13.258,450000.0
2009-03-09 13:24:00,13.306,13.326,13.218,13.322,350000.0
2009-03-09 13:25:00,13.211,13.36,13.211,13.325,450000.0
2009-03-09 13:26:00,13.264,13.319,13.218,13.219,350000.0
2009-03-09 13:27:00,13.216,13.348,13.216,13.251,500000.0
2009-03-09 13:28:00,13.312,13.347,13.213,13.267,350000.0
2009-03-09 13:29:00,13.32,13.356,13.22,13.31,400000.0
2009-03-09 13:30:00,13.324,13.324,13.233,13.304,450000.0
2009-03-09 13:31:00,13.302,13.328,13.187,13.307,550000.0
2009-03-09 13:32:00,13.306,13.325,13.211,13.222,450000.0
2009-03-09 13:33:00,13.268,13.339,13.211,13.264,350000.0
2009-03-09 13:34:00,13.206,13.36,13.206,13.336,700000.0
2009-03-09 13:35:00,13.328,13.399,13.244,13.257,550000.0
2009-03-09 13:36:00,13.256,13.399,13.256,13.332,650000.0
2009-03-09 13:37:00,13.344,13.354,13.266,13.321,350000.0
2009-03-09 13:38:00,13.335,13.353,13.241,13.353,400000.0
2009-03-09 13:39:00,13.225,13.315,13.215,13.24,600000.0
2009-03-09 13:40:00,13.244,13.318,13.244,13.318,400000.0
2009-03-09 13:41:00,13.229,13.312,13.219,13.226,400000.0
2009-03-09 13:42:00,13.228,13.291,13.194,13.198,350000.0
2009-03-09 13:43:00,13.328,13.346,13.21,13.251,750000.0
2009-03-09 13:44:00,13.22,13.349,13.22,13.349,450000.0
2009-03-09 13:45:00,13.244,13.358,13.214,13.323,350000.0
2009-03-09 13:46:00,13.23,13.317,13.206,13.264,400000.0
2009-03-09 13:47:00,13.317,13.317,13.195,13.263,400000.0
2009-03-09 13:48:00,13.324,13.324,13.267,13.302,350000.0
2009-03-09 13:49:00,13.237,13.306,13.198,13.198,350000.0
2009-03-09 13:50:00,13.23,13.323,13.204,13.204,550000.0
2009-03-09 13:51:00,13.197,13.319,13.18,13.319,350000.0
2009-03-09 13:52:00,13.285,13.301,13.199,13.199,400000.0
2009-03-09 13:53:00,13.317,13.34,13.212,13.295,400000.0
2009-03-09 13:54:00,13.3,13.319,13.197,13.243,400000.0
2009-03-09 13:55:00,13.326,13.326,13.214,13.317,350000.0
2009-03-09 13:56:00,13.231,13.281,13.181,13.275,500000.0
2009-03-09 13:57:00,13.315,13.315,13.154,13.245,400000.0
2009-03-09 13:58:00,13.332,13.351,13.205,13.205,750000.0
2009-03-09 13:59:00,13.308,13.319,13.2,13.283,350000.0
2009-03-09 14:00:00,13.232,13.334,13.183,13.291,600000.0
2009-03-09 14:01:00,13.301,13.303,13.189,13.303,400000.0
2009-03-09 14:02:00,13.302,13.302,13.186,13.282,350000.0
2009-03-09 14:03:00,13.234,13.302,13.22,13.293,350000.0
2009-03-09 14:04:00,13.219,13.34,13.219,13.332,400000.0
2009-03-09 14:05:00,13.326,13.327,13.197,13.327,400000.0
2009-03-09 14:06:00,13.237,13.329,13.237,13.242,450000.0
2009-03-09 14:07:00,13.298,13.32,13.195,13.32,350000.0
2009-03-09 14:08:00,13.218,13.313,13.184,13.289,400000.0
2009-03-09 14:09:00,13.283,13.283,13.165,13.221,400000.0
2009-03-09 14:10:00,13.22,13.309,13.162,13.283,400000.0
2009-03-09 14:11:00,13.286,13.317,13.202,13.215,500000.0
2009-03-09 14:12:00,13.15,13.216,13.15,13.175,350000.0
2009-03-09 14:13:00,13.206,13.335,13.206,13.211,500000.0
2009-03-09 14:14:00,13.207,13.27,13.15,13.236,550000.0
2009-03-09 14:15:00,13.246,13.258,13.154,13.197,350000.0
2009-03-09 14:16:00,13.254,13.273,13.182,13.205,400000.0
2009-03-09 14:17:00,13.211,13.284,13.17,13.24,400000.0
2009-03-09 14:18:00,13.224,13.281,13.203,13.234,400000.0
2009-03-09 14:19:00,13.301,13.343,13.155,13.155,700000.0
2009-03-09 14:20:00,13.279,13.287,13.185,13.258,500000.0
2009-03-09 14:21:00,13.281,13.281,13.147,13.195,400000.0
2009-03-09 14:22:00,13.268,13.273,13.184,13.266,400000.0
2009-03-09 14:23:00,13.244,13.29,13.156,13.223,450000.0
2009-03-09 14:24:00,13.262,13.292,13.193,13.267,400000.0
2009-03-09 14:25:00,13.192,13.279,13.192,13.254,450000.0
2009-03-09 14:26:00,13.228,13.293,13.188,13.222,450000.0
2009-03-09 14:27:00,13.252,13.271,13.166,13.207,400000.0
2009-03-09 14:28:00,13.265,13.265,13.109,13.155,450000.0
2009-03-09 14:29:00,13.18,13.276,13.18,13.252,550000.0
2009-03-09 14:30:00,13.152,13.286,13.131,13.286,550000.0
2009-03-09 14:31:00,13.296,13.296,13.151,13.216,400000.0
2009-03-09 14:32:00,13.257,13.302,13.197,13.265,350000.0
2009-03-09 14:33:00,13.25,13.319,13.183,13.187,650000.0
2009-03-09 14:34:00,13.298,13.298,13.221,13.287,350000.0
2009-03-09 14:35:00,13.286,13.301,13.176,13.301,350000.0
2009-03-09 14:36:00,13.308,13.308,13.199,13.27,400000.0
2009-03-09 14:37:00,13.155,13.29,13.139,13.29,450000.0
2009-03-09 14:38:00,13.293,13.293,13.152,13.204,500000.0
2009-03-09 14:39:00,13.204,13.267,13.166,13.198,500000.0
2009-03-09 14:40:00,13.164,13.267,13.129,13.263,400000.0
2009-03-09 14:41:00,13.293,13.293,13.161,13.275,450000.0
2009-03-09 14:42:00,13.233,13.244,13.112,13.149,500000.0
2009-03-09 14:43:00,13.267,13.267,13.179,13.267,350000.0
2009-03-09 14:44:00,13.159,13.299,13.158,13.247,350000.0
2009-03-09 14:45:00,13.246,13.268,13.195,13.219,400000.0
2009-03-09 14:46:00,13.29,13.29,13.159,13.212,450000.0
2009-03-09 14:47:00,13.279,13.307,13.186,13.29,550000.0
2009-03-09 14:48:00,13.268,13.282,13.203,13.203,400000.0
2009-03-09 14:49:00,13.272,13.306,13.207,13.233,400000.0
2009-03-09 14:50:00,13.226,13.336,13.197,13.207,500000.0
2009-03-09 14:51:00,13.214,13.303,13.214,13.296,350000.0
2009-03-09 14:52:00,13.242,13.316,13.208,13.242,500000.0
2009-03-09 14:53:00,13.29,13.331,13.197,13.331,450000.0
2009-03-09 14:54:00,13.316,13.342,13.216,13.227,550000.0
2009-03-09 14:55:00,13.339,13.368,13.241,13.327,450000.0
2009-03-09 14:56:00,13.304,13.331,13.2,13.325,600000.0
2009-03-09 14:57:00,13.257,13.319,13.213,13.213,400000.0
2009-03-09 14:58:00,13.238,13.295,13.184,13.288,450000.0
2009-03-09 14:59:00,13.335,13.346,13.274,13.345,350000.0
2009-03-09 15:00:00,13.235,13.348,13.209,13.348,350000.0
2009-03-09 15:01:00,13.354,13.354,13.241,13.332,450000.0
2009-03-09 15:02:00,13.26,13.342,13.207,13.325,400000.0
2009-03-09 15:03:00,13.213,13.357,13.213,13.264,400000.0
2009-03-09 15:04:00,13.319,13.359,13.226,13.226,500000.0
2009-03-09 15:05:00,13.274,13.346,13.274,13.335,550000.0
2009-03-09 15:06:00,13.331,13.331,13.243,13.27,400000.0
2009-03-09 15:07:00,13.306,13.365,13.254,13.262,500000.0
2009-03-09 15:08:00,13.299,13.329,13.208,13.208,350000.0
2009-03-09 15:09:00,13.205,13.34,13.204,13.269,450000.0
2009-03-09 15:10:00,13.23,13.327,13.199,13.253,500000.0
2009-03-09 15:11:00,13.227,13.365,13.227,13.345,450000.0
2009-03-09 15:12:00,13.328,13.356,13.232,13.25,500000.0
2009-03-09 15:13:00,13.272,13.315,13.236,13.242,400000.0
2009-03-09 15:14:00,13.314,13.379,13.22,13.332,400000.0
2009-03-09 15:15:00,13.231,13.354,13.182,13.264,500000.0
2009-03-09 15:16:00,13.324,13.331,13.253,13.321,500000.0
2009-03-09 15:17:00,13.316,13.355,13.226,13.245,550000.0
2009-03-09 15:18:00,13.286,13.355,13.206,13.355,400000.0
2009-03-09 15:19:00,13.289,13.361,13.242,13.346,350000.0
2009-03-09 15:20:00,13.231,13.338,13.2,13.2,550000.0
2009-03-09 15:21:00,13.319,13.351,13.271,13.271,400000.0
2009-03-09 15:22:00,13.352,13.352,13.305,13.348,400000.0
2009-03-09 15:23:00,13.32,13.326,13.263,13.326,350000.0
2009-03-09 15:24:00,13.303,13.378,13.218,13.333,500000.0
2009-03-09 15:25:00,13.304,13.357,13.26,13.26,350000.0
2009-03-09 15:26:00,13.343,13.396,13.27,13.27,550000.0
2009-03-09 15:27:00,13.332,13.343,13.247,13.282,400000.0
2009-03-09 15:28:00,13.271,13.374,13.271,13.374,400000.0
2009-03-09 15:29:00,13.318,13.381,13.238,13.286,500000.0
2009-03-09 15:30:00,13.362,13.362,13.241,13.241,350000.0
2009-03-09 15:31:00,13.231,13.353,13.231,13.253,550000.0
2009-03-09 15:32:00,13.336,13.365,13.232,13.329,350000.0
2009-03-09 15:33:00,13.317,13.378,13.265,13.373,400000.0
2009-03-09 15:34:00,13.26,13.375,13.26,13.375,350000.0
2009-03-09 15:35:00,13.337,13.368,13.236,13.35,600000.0
2009-03-09 15:36:00,13.25,13.338,13.225,13.301,400000.0
2009-03-09 15:37:00,13.35,13.413,13.295,13.336,550000.0
2009-03-09 15:38:00,13.228,13.367,13.21,13.355,600000.0
2009-03-09 15:39:00,13.248,13.368,13.23,13.23,550000.0
2009-03-09 15:40:00,13.241,13.348,13.221,13.269,500000.0
2009-03-09 15:41:00,13.203,13.333,13.203,13.216,500000.0
2009-03-09 15:42:00,13.306,13.347,13.225,13.225,400000.0
2009-03-09 15:43:00,13.228,13.316,13.228,13.255,500000.0
2009-03-09 15:44:00,13.238,13.332,13.238,13.259,400000.0
2009-03-09 15:45:00,13.344,13.344,13.216,13.262,350000.0
2009-03-09 15:46:00,13.318,13.372,13.214,13.361,400000.0
2009-03-09 15:47:00,13.234,13.317,13.191,13.191,350000.0
2009-03-09 15:48:00,13.236,13.309,13.217,13.226,550000.0
2009-03-09 15:49:00,13.281,13.329,13.227,13.294,400000.0
2009-03-09 15:50:00,13.284,13.31,13.207,13.211,500000.0
2009-03-09 15:51:00,13.282,13.294,13.191,13.211,550000.0
2009-03-09 15:52:00,13.291,13.318,13.186,13.245,450000.0
2009-03-09 15:53:00,13.275,13.292,13.172,13.24,500000.0
2009-03-09 15:54:00,13.2,13.328,13.2,13.304,350000.0
2009-03-09 15:55:00,13.205,13.296,13.196,13.22,400000.0
2009-03-09 15:56:00,13.22,13.25,13.158,13.194,550000.0
2009-03-09 15:57:00,13.235,13.306,13.221,13.283,350000.0
2009-03-09 15:58:00,13.179,13.286,13.136,13.248,750000.0
2009-03-09 15:59:00,13.314,13.324,13.215,13.312,550000.0
2009-03-09 16:00:00,13.216,13.332,13.216,13.244,350000.0
2009-03-09 16:01:00,13.346,13.346,13.209,13.23,350000.0
2009-03-09 16:02:00,13.363,13.376,13.236,13.291,550000.0
2009-03-09 16:03:00,13.209,13.363,13.18,13.295,500000.0
2009-03-09 16:04:00,13.324,13.331,13.221,13.274,350000.0
2009-03-09 16:05:00,13.221,13.306,13.184,13.304,400000.0
2009-03-09 16:06:00,13.281,13.282,13.171,13.249,500000.0
2009-03-09 16:07:00,13.255,13.255,13.092,13.092,500000.0
2009-03-09 16:08:00,13.18,13.254,13.129,13.15,550000.0
2009-03-09 16:09:00,13.223,13.223,13.091,13.151,350000.0
2009-03-09 16:10:00,13.172,13.204,13.114,13.204,450000.0
2009-03-09 16:11:00,13.198,13.228,13.135,13.144,450000.0
2009-03-09 16:12:00,13.146,13.192,13.059,13.174,400000.0
2009-03-09 16:13:00,13.131,13.234,13.093,13.189,400000.0
2009-03-09 16:14:00,13.127,13.218,13.114,13.218,400000.0
2009-03-09 16:15:00,13.19,13.211,13.102,13.102,500000.0
2009-03-09 16:16:00,13.219,13.219,13.082,13.113,450000.0
2009-03-09 16:17:00,13.075,13.205,13.046,13.105,500000.0
2009-03-09 16:18:00,13.088,13.134,13.064,13.064,350000.0
2009-03-09 16:19:00,13.087,13.123,13.024,13.073,550000.0
2009-03-09 16:20:00,13.005,13.133,13.005,13.093,400000.0
2009-03-09 16:21:00,12.999,13.129,12.942,13.045,500000.0
2009-03-09 16:22:00,13.101,13.149,13.035,13.094,350000.0
2009-03-09 16:23:00,13.006,13.155,12.996,13.103,550000.0
2009-03-09 16:24:00,13.077,13.145,13.019,13.019,350000.0
2009-03-09 16:25:00,13.102,13.115,12.998,13.084,400000.0
2009-03-09 16:26:00,13.051,13.121,13.047,13.05,500000.0
2009-03-09 16:27:00,13.088,13.178,13.061,13.071,400000.0
2009-03-09 16:28:00,13.05,13.149,13.014,13.065,450000.0
2009-03-09 16:29:00,13.084,13.151,13.044,13.044,450000.0
2009-03-09 16:30:00,13.039,13.167,13.039,13.118,550000.0
2009-03-09 16:31:00,13.109,13.109,13.019,13.036,350000.0
2009-03-09 16:32:00,13.156,13.156,13.047,13.047,500000.0
2009-03-09 16:33:00,13.159,13.162,13.014,13.065,400000.0
2009-03-09 16:34:00,13.142,13.176,13.049,13.057,400000.0
2009-03-09 16:35:00,13.067,13.173,13.067,13.084,450000.0
2009-03-09 16:36:00,13.049,13.171,13.026,13.081,500000.0
2009-03-09 16:37:00,13.046,13.158,13.046,13.08,350000.0
2009-03-09 16:38:00,13.174,13.174,13.058,13.079,550000.0
2009-03-09 16:39:00,13.159,13.159,13.037,13.037,400000.0
2009-03-09 16:40:00,13.197,13.197,13.054,13.086,550000.0
2009-03-09 16:41:00,13.191,13.191,13.023,13.088,400000.0
2009-03-09 16:42:00,13.117,13.223,13.076,13.223,400000.0
2009-03-09 16:43:00,13.088,13.192,13.051,13.094,350000.0
2009-03-09 16:44:00,13.053,13.161,13.053,13.087,350000.0
2009-03-09 16:45:00,13.138,13.201,13.054,13.072,550000.0
2009-03-09 16:46:00,13.17,13.215,13.088,13.215,400000.0
2009-03-09 16:47:00,13.157,13.16,13.061,13.135,450000.0
2009-03-09 16:48:00,13.179,13.209,13.082,13.184,350000.0
2009-03-09 16:49:00,13.061,13.191,13.061,13.091,400000.0
2009-03-09 16:50:00,13.194,13.205,13.102,13.205,500000.0
2009-03-09 16:51:00,13.114,13.187,13.09,13.156,400000.0
2009-03-09 16:52:00,13.102,13.204,13.05,13.08,450000.0
2009-03-09 16:53:00,13.181,13.209,13.085,13.209,500000.0
2009-03-09 16:54:00,13.186,13.201,13.063,13.063,550000.0
2009-03-09 16:55:00,13.156,13.178,13.07,13.178,600000.0
2009-03-09 16:56:00,13.199,13.2,13.095,13.098,550000.0
2009-03-09 16:57:00,13.124,13.135,13.0,13.072,350000.0
2009-03-09 16:58:00,13.172,13.211,13.067,13.103,600000.0
2009-03-09 16:59:00,13.094,13.189,13.063,13.086,350000.0
2009-03-09 17:00:00,13.013,13.158,13.013,13.12,450000.0
2009-03-09 17:01:00,13.036,13.124,12.996,13.124,350000.0
2009-03-09 17:02:00,13.113,13.148,13.026,13.045,350000.0
2009-03-09 17:03:00,13.149,13.15,13.087,13.098,450000.0
2009-03-09 17:04:00,13.071,13.163,13.071,13.127,400000.0
2009-03-09 17:05:00,13.07,13.134,13.039,13.134,550000.0
2009-03-09 17:06:00,13.118,13.171,13.051,13.171,450000.0
2009-03-09 17:07:00,13.137,13.201,13.069,13.11,500000.0
2009-03-09 17:08:00,13.149,13.18,13.075,13.088,400000.0
2009-03-09 17:09:00,13.082,13.187,13.082,13.151,450000.0
2009-03-09 17:10:00,13.17,13.203,13.098,13.158,500000.0
2009-03-09 17:11:00,13.162,13.199,13.083,13.174,450000.0
2009-03-09 17:12:00,13.178,13.186,13.06,13.153,450000.0
2009-03-09 17:13:00,13.099,13.169,13.072,13.072,550000.0
2009-03-09 17:14:00,13.177,13.209,13.066,13.066,350000.0
2009-03-09 17:15:00,13.127,13.127,12.98,13.013,550000.0
2009-03-09 17:16:00,13.117,13.147,13.015,13.126,550000.0
2009-03-09 17:17:00,13.172,13.172,13.011,13.071,550000.0
2009-03-09 17:18:00,13.15,13.198,13.076,13.198,350000.0
2009-03-09 17:19:00,13.101,13.179,13.055,13.102,400000.0
2009-03-09 17:20:00,13.044,13.199,13.044,13.089,400000.0
2009-03-09 17:21:00,13.102,13.189,13.075,13.075,400000.0
2009-03-09 17:22:00,13.11,13.191,13.05,13.169,500000.0
2009-03-09 17:23:00,13.183,13.183,13.02,13.045,450000.0
2009-03-09 17:24:00,13.177,13.181,13.081,13.158,350000.0
2009-03-09 17:25:00,13.113,13.243,13.084,13.193,700000.0
2009-03-09 17:26:00,13.136,13.142,13.018,13.133,550000.0
2009-03-09 17:27:00,13.065,13.164,13.02,13.164,400000.0
2009-03-09 17:28:00,13.145,13.167,13.06,13.069,450000.0
2009-03-09 17:29:00,13.058,13.128,13.058,13.076,350000.0
2009-03-09 17:30:00,13.14,13.185,13.037,13.136,500000.0
2009-03-09 17:31:00,13.096,13.176,13.044,13.103,350000.0
2009-03-09 17:32:00,13.038,13.147,13.038,13.105,400000.0
2009-03-09 17:33:00,13.054,13.173,13.054,13.111,350000.0
2009-03-09 17:34:00,13.15,13.202,13.076,13.109,500000.0
2009-03-09 17:35:00,13.052,13.158,13.052,13.052,450000.0
2009-03-09 17:36:00,13.071,13.247,13.071,13.168,550000.0
2009-03-09 17:37:00,13.145,13.178,13.063,13.144,400000.0
2009-03-09 17:38:00,13.168,13.168,13.028,13.028,650000.0
2009-03-09 17:39:00,13.084,13.123,13.058,13.091,550000.0
2009-03-09 17:40:00,13.176,13.176,13.02,13.176,450000.0
2009-03-09 17:41:00,13.15,13.214,13.065,13.107,550000.0
2009-03-09 17:42:00,13.1,13.18,13.077,13.094,350000.0
2009-03-09 17:43:00,13.178,13.182,13.033,13.128,500000.0
2009-03-09 17:44:00,13.146,13.172,13.049,13.049,350000.0
2009-03-09 17:45:00,13.185,13.203,13.115,13.115,400000.0
2009-03-09 17:46:00,13.174,13.174,13.039,13.082,750000.0
2009-03-09 17:47:00,13.161,13.161,13.015,13.058,500000.0
2009-03-09 17:48:00,13.072,13.121,13.03,13.075,400000.0
2009-03-09 17:49:00,13.118,13.128,13.003,13.052,600000.0
2009-03-09 17:50:00,13.138,13.142,13.013,13.126,600000.0
2009-03-09 17:51:00,13.055,13.142,13.031,13.112,500000.0
2009-03-09 17:52:00,13.154,13.168,13.049,13.122,450000.0
2009-03-09 17:53:00,13.054,13.198,13.039,13.039,700000.0
2009-03-09 17:54:00,13.122,13.135,13.027,13.099,450000.0
2009-03-09 17:55:00,13.173,13.173,13.036,13.11,400000.0
2009-03-09 17:56:00,13.042,13.168,13.042,13.168,350000.0
2009-03-09 17:57:00,13.133,13.174,13.042,13.174,400000.0
2009-03-09 17:58:00,13.056,13.179,13.056,13.174,350000.0
2009-03-09 17:59:00,13.099,13.177,13.064,13.065,600000.0
2009-03-09 18:00:00,13.059,13.081,12.975,12.975,650000.0
2009-03-09 18:01:00,13.094,13.187,13.061,13.128,350000.0
2009-03-09 18:02:00,13.113,13.126,12.961,13.042,750000.0
2009-03-09 18:03:00,13.026,13.165,13.026,13.037,550000.0
2009-03-09 18:04:00,13.068,13.147,13.039,13.064,350000.0
2009-03-09 18:05:00,13.065,13.122,13.0,13.081,450000.0
2009-03-09 18:06:00,13.071,13.127,13.005,13.089,500000.0
2009-03-09 18:07:00,12.992,13.137,12.992,13.137,450000.0
2009-03-09 18:08:00,13.103,13.103,12.948,13.005,550000.0
2009-03-09 18:09:00,13.072,13.072,12.93,13.009,450000.0
2009-03-09 18:10:00,12.95,13.009,12.95,12.988,350000.0
2009-03-09 18:11:00,12.965,13.038,12.899,13.005,650000.0
2009-03-09 18:12:00,12.887,13.029,12.887,12.954,400000.0
2009-03-09 18:13:00,12.953,13.061,12.923,13.061,350000.0
2009-03-09 18:14:00,13.003,13.036,12.901,13.012,650000.0
2009-03-09 18:15:00,12.972,13.019,12.933,12.95,600000.0
2009-03-09 18:16:00,12.935,12.975,12.849,12.944,450000.0
2009-03-09 18:17:00,12.88,12.997,12.88,12.888,350000.0
2009-03-09 18:18:00,13.01,13.026,12.91,12.98,350000.0
2009-03-09 18:19:00,12.863,12.99,12.863,12.98,400000.0
2009-03-09 18:20:00,12.956,13.054,12.929,12.971,700000.0
2009-03-09 18:21:00,13.001,13.044,12.968,13.037,350000.0
2009-03-09 18:22:00,13.028,13.06,12.93,13.035,450000.0
2009-03-09 18:23:00,13.011,13.031,12.896,12.896,400000.0
2009-03-09 18:24:00,12.984,13.022,12.899,12.899,550000.0
2009-03-09 18:25:00,12.884,13.015,12.884,12.941,350000.0
2009-03-09 18:26:00,12.99,13.013,12.885,12.971,400000.0
2009-03-09 18:27:00,12.982,12.995,12.906,12.995,350000.0
2009-03-09 18:28:00,12.848,12.972,12.848,12.889,450000.0
2009-03-09 18:29:00,12.929,13.033,12.905,12.939,700000.0
2009-03-09 18:30:00,13.006,13.012,12.894,12.938,450000.0
2009-03-09 18:31:00,12.986,13.057,12.914,12.914,550000.0
2009-03-09 18:32:00,12.932,13.07,12.912,12.915,550000.0
2009-03-09 18:33:00,12.911,13.025,12.882,12.971,600000.0
2009-03-09 18:34:00,12.991,13.057,12.912,12.912,550000.0
2009-03-09 18:35:00,13.028,13.028,12.889,12.996,550000.0
2009-03-09 18:36:00,12.955,13.036,12.914,13.0,600000.0
2009-03-09 18:37:00,12.975,13.042,12.901,13.042,600000.0
2009-03-09 18:38:00,13.031,13.063,12.96,13.046,400000.0
2009-03-09 18:39:00,12.969,13.036,12.904,12.947,550000.0
2009-03-09 18:40:00,13.029,13.029,12.896,12.947,600000.0
2009-03-09 18:41:00,12.934,13.076,12.934,12.956,400000.0
2009-03-09 18:42:00,13.068,13.068,12.955,12.958,400000.0
2009-03-09 18:43:00,12.92,13.022,12.889,13.022,450000.0
2009-03-09 18:44:00,12.89,13.009,12.881,12.967,400000.0
2009-03-09 18:45:00,12.987,12.987,12.84,12.93,350000.0
2009-03-09 18:46:00,12.954,12.995,12.879,12.973,400000.0
2009-03-09 18:47:00,12.975,12.983,12.87,12.983,400000.0
2009-03-09 18:48:00,13.03,13.031,12.903,12.996,500000.0
2009-03-09 18:49:00,12.962,13.038,12.882,12.972,450000.0
2009-03-09 18:50:00,13.021,13.038,12.901,12.986,950000.0
2009-03-09 18:51:00,13.024,13.041,12.916,13.021,550000.0
2009-03-09 18:52:00,12.909,13.0,12.869,12.902,500000.0
2009-03-09 18:53:00,13.009,13.009,12.868,12.868,550000.0
2009-03-09 18:54:00,12.874,12.997,12.868,12.997,750000.0
2009-03-09 18:55:00,12.909,12.974,12.87,12.951,350000.0
2009-03-09 18:56:00,12.977,13.028,12.891,12.904,550000.0
2009-03-09 18:57:00,12.866,12.973,12.866,12.927,500000.0
2009-03-09 18:58:00,12.888,12.895,12.815,12.815,400000.0
2009-03-09 18:59:00,12.814,12.881,12.769,12.791,600000.0
2009-03-09 19:00:00,12.812,12.896,12.812,12.896,350000.0
2009-03-09 19:01:00,12.906,12.917,12.765,12.899,450000.0
2009-03-09 19:02:00,12.78,12.909,12.78,12.909,400000.0
2009-03-09 19:03:00,12.762,12.897,12.762,12.764,550000.0
2009-03-09 19:04:00,12.816,12.952,12.792,12.792,550000.0
2009-03-09 19:05:00,12.838,12.934,12.771,12.797,450000.0
2009-03-09 19:06:00,12.921,12.947,12.818,12.897,500000.0
2009-03-09 19:07:00,12.826,12.913,12.797,12.886,350000.0
2009-03-09 19:08:00,12.871,12.892,12.803,12.822,400000.0
2009-03-09 19:09:00,12.883,12.937,12.798,12.881,500000.0
2009-03-09 19:10:00,12.889,12.927,12.78,12.835,450000.0
2009-03-09 19:11:00,12.931,12.934,12.844,12.934,550000.0
2009-03-09 19:12:00,12.815,12.906,12.774,12.896,400000.0
2009-03-09 19:13:00,12.843,12.947,12.823,12.908,600000.0
2009-03-09 19:14:00,12.905,12.913,12.809,12.809,400000.0
2009-03-09 19:15:00,12.859,12.92,12.799,12.831,550000.0
2009-03-09 19:16:00,12.8,12.916,12.8,12.827,350000.0
2009-03-09 19:17:00,12.817,12.93,12.781,12.885,550000.0
2009-03-09 19:18:00,12.925,12.925,12.804,12.857,350000.0
2009-03-09 19:19:00,12.845,12.928,12.809,12.904,350000.0
2009-03-09 19:20:00,12.854,12.98,12.854,12.891,550000.0
2009-03-09 19:21:00,12.914,12.943,12.766,12.883,400000.0
2009-03-09 19:22:00,12.937,12.937,12.801,12.901,450000.0
2009-03-09 19:23:00,12.903,12.903,12.762,12.802,450000.0
2009-03-09 19:24:00,12.887,12.948,12.807,12.934,550000.0
2009-03-09 19:25:00,12.785,12.924,12.775,12.812,500000.0
2009-03-09 19:26:00,12.801,12.921,12.734,12.836,500000.0
2009-03-09 19:27:00,12.895,12.948,12.846,12.917,550000.0
2009-03-09 19:28:00,12.831,12.913,12.809,12.82,500000.0
2009-03-09 19:29:00,12.827,12.862,12.765,12.765,400000.0
2009-03-09 19:30:00,12.763,12.897,12.763,12.897,400000.0
2009-03-09 19:31:00,12.881,12.892,12.752,12.892,500000.0
2009-03-09 19:32:00,12.787,12.904,12.787,12.838,350000.0
2009-03-09 19:33:00,12.88,12.88,12.799,12.878,400000.0
2009-03-09 19:34:00,12.842,12.935,12.762,12.824,650000.0
2009-03-09 19:35:00,12.817,12.855,12.809,12.809,350000.0
2009-03-09 19:36:00,12.832,12.866,12.791,12.823,350000.0
2009-03-09 19:37:00,12.776,12.884,12.776,12.861,500000.0
2009-03-09 19:38:00,12.883,12.883,12.746,12.809,450000.0
2009-03-09 19:39:00,12.791,12.886,12.781,12.795,500000.0
2009-03-09 19:40:00,12.803,12.899,12.759,12.759,700000.0
2009-03-09 19:41:00,12.729,12.829,12.702,12.823,400000.0
2009-03-09 19:42:00,12.847,12.864,12.749,12.749,500000.0
2009-03-09 19:43:00,12.748,12.862,12.748,12.779,500000.0
2009-03-09 19:44:00,12.884,12.922,12.786,12.899,550000.0
2009-03-09 19:45:00,12.767,12.895,12.767,12.836,500000.0
2009-03-09 19:46:00,12.869,12.869,12.715,12.773,550000.0
2009-03-09 19:47:00,12.787,12.892,12.774,12.811,400000.0
2009-03-09 19:48:00,12.812,12.93,12.774,12.774,550000.0
2009-03-09 19:49:00,12.872,12.877,12.772,12.797,350000.0
2009-03-09 19:50:00,12.874,12.874,12.788,12.832,300000.0
2009-03-09 19:51:00,12.81,12.896,12.775,12.822,400000.0
2009-03-09 19:52:00,12.895,12.895,12.786,12.863,500000.0
2009-03-09 19:53:00,12.819,12.871,12.764,12.867,400000.0
2009-03-09 19:54:00,12.857,12.914,12.781,12.781,400000.0
2009-03-09 19:55:00,12.802,12.873,12.737,12.803,400000.0
2009-03-09 19:56:00,12.769,12.857,12.726,12.857,400000.0
2009-03-09 19:57:00,12.832,12.852,12.745,12.748,450000.0
2009-03-09 19:58:00,12.839,12.851,12.717,12.831,350000.0
2009-03-09 19:59:00,12.834,12.834,12.684,12.819,550000.0
2009-03-09 20:00:00,12.852,12.855,12.726,12.855,350000.0
2009-03-09 20:01:00,12.788,12.864,12.754,12.791,850000.0
2009-03-09 20:02:00,12.814,12.821,12.726,12.808,400000.0
2009-03-09 20:03:00,12.795,12.907,12.748,12.833,800000.0
2009-03-09 20:04:00,12.731,12.858,12.721,12.79,500000.0
2009-03-09 20:05:00,12.814,12.846,12.765,12.798,500000.0
2009-03-09 20:06:00,12.726,12.851,12.726,12.818,450000.0
2009-03-09 20:07:00,12.819,12.82,12.704,12.82,350000.0
2009-03-09 20:08:00,12.69,12.787,12.69,12.765,350000.0
2009-03-09 20:09:00,12.822,12.822,12.685,12.759,900000.0
2009-03-09 20:10:00,12.719,12.79,12.665,12.692,350000.0
2009-03-09 20:11:00,12.713,12.782,12.667,12.782,800000.0
2009-03-09 20:12:00,12.736,12.829,12.693,12.713,550000.0
2009-03-09 20:13:00,12.765,12.796,12.657,12.657,350000.0
2009-03-09 20:14:00,12.76,12.802,12.649,12.662,1000000.0
2009-03-09 20:15:00,12.762,12.798,12.666,12.783,350000.0
2009-03-09 20:16:00,12.744,12.791,12.64,12.791,400000.0
2009-03-09 20:17:00,12.784,12.837,12.688,12.688,350000.0
2009-03-09 20:18:00,12.81,12.81,12.675,12.781,500000.0
2009-03-09 20:19:00,12.813,12.813,12.694,12.694,400000.0
2009-03-09 20:20:00,12.758,12.824,12.696,12.799,400000.0
2009-03-09 20:21:00,12.692,12.793,12.692,12.712,350000.0
2009-03-09 20:22:00,12.786,12.786,12.669,12.745,550000.0
2009-03-09 20:23:00,12.705,12.785,12.687,12.781,350000.0
2009-03-09 20:24:00,12.734,12.792,12.68,12.792,350000.0
2009-03-09 20:25:00,12.693,12.782,12.681,12.722,500000.0
2009-03-09 20:26:00,12.7,12.848,12.7,12.774,900000.0
2009-03-09 20:27:00,12.764,12.792,12.656,12.72,650000.0
2009-03-09 20:28:00,12.774,12.823,12.696,12.791,750000.0
2009-03-09 20:29:00,12.677,12.799,12.677,12.705,450000.0
2009-03-09 20:30:00,12.813,12.813,12.674,12.775,750000.0
2009-03-09 20:31:00,12.717,12.796,12.707,12.724,400000.0
2009-03-09 20:32:00,12.707,12.824,12.707,12.752,550000.0
2009-03-09 20:33:00,12.681,12.784,12.681,12.692,500000.0
2009-03-09 20:34:00,12.769,12.809,12.677,12.76,600000.0
2009-03-09 20:35:00,12.751,12.806,12.728,12.792,350000.0
2009-03-09 20:36:00,12.812,12.812,12.694,12.771,500000.0
2009-03-09 20:37:00,12.702,12.828,12.702,12.819,500000.0
2009-03-09 20:38:00,12.843,12.843,12.718,12.829,500000.0
2009-03-09 20:39:00,12.741,12.794,12.715,12.715,350000.0
2009-03-09 20:40:00,12.771,12.85,12.756,12.845,400000.0
2009-03-09 20:41:00,12.824,12.824,12.749,12.787,350000.0
2009-03-09 20:42:00,12.834,12.834,12.743,12.809,550000.0
2009-03-09 20:43:00,12.818,12.818,12.672,12.697,300000.0
2009-03-09 20:44:00,12.76,12.822,12.69,12.755,350000.0
2009-03-09 20:45:00,12.798,12.82,12.695,12.695,400000.0
2009-03-09 20:46:00,12.759,12.831,12.747,12.747,400000.0
2009-03-09 20:47:00,12.799,12.838,12.786,12.801,350000.0
2009-03-09 20:48:00,12.771,12.8,12.771,12.796,200000.0
2009-03-09 20:49:00,12.812,12.816,12.73,12.73,450000.0
2009-03-09 20:50:00,12.816,12.819,12.738,12.809,350000.0
2009-03-09 20:51:00,12.829,12.843,12.755,12.771,550000.0
2009-03-09 20:52:00,12.816,12.868,12.816,12.857,500000.0
2009-03-09 20:53:00,12.814,12.853,12.74,12.853,350000.0
2009-03-09 20:54:00,12.804,12.855,12.793,12.847,500000.0
2009-03-09 20:55:00,12.813,12.828,12.708,12.795,450000.0
2009-03-09 20:56:00,12.846,12.846,12.735,12.822,550000.0
2009-03-09 20:57:00,12.721,12.838,12.691,12.838,500000.0
2009-03-09 20:58:00,12.862,12.868,12.784,12.784,450000.0
2009-03-09 20:59:00,12.727,12.894,12.726,12.851,500000.0
2009-03-09 21:00:00,12.791,12.85,12.698,12.85,550000.0
2009-03-09 21:01:00,12.837,12.838,12.71,12.737,400000.0
2009-03-09 21:02:00,12.793,12.848,12.744,12.812,350000.0
2009-03-09 21:03:00,12.95,12.95,12.94,12.95,350000.0
2009-03-09 21:04:00,12.849,12.849,12.723,12.779,350000.0
2009-03-09 21:05:00,12.799,12.886,12.75,12.789,500000.0
2009-03-09 21:06:00,12.854,12.898,12.746,12.848,500000.0
2009-03-09 21:07:00,12.859,12.859,12.778,12.845,350000.0
2009-03-09 21:08:00,12.842,12.893,12.775,12.859,450000.0
2009-03-09 21:09:00,12.89,12.923,12.774,12.923,350000.0
2009-03-09 21:10:00,12.902,12.902,12.791,12.791,350000.0
2009-03-09 21:11:00,12.812,12.893,12.812,12.863,400000.0
2009-03-09 21:12:00,12.782,12.904,12.782,12.796,400000.0
2009-03-09 21:13:00,12.848,12.89,12.751,12.89,400000.0
2009-03-09 21:14:00,12.716,12.879,12.716,12.796,400000.0
2009-03-09 21:15:00,12.854,12.898,12.763,12.763,250000.0
2009-03-09 21:16:00,12.827,12.879,12.787,12.857,400000.0
2009-03-09 21:17:00,12.825,12.884,12.753,12.836,400000.0
2009-03-09 21:18:00,12.865,12.895,12.797,12.8,450000.0
2009-03-09 21:19:00,12.883,12.933,12.804,12.834,550000.0
2009-03-09 21:20:00,12.903,12.903,12.798,12.893,400000.0
2009-03-09 21:21:00,12.922,12.923,12.849,12.916,500000.0
2009-03-09 21:22:00,12.823,12.89,12.797,12.814,350000.0
2009-03-09 21:23:00,12.899,12.904,12.79,12.878,500000.0
2009-03-09 21:24:00,12.95,12.95,12.94,12.95,500000.0
2009-03-09 21:25:00,12.93,12.95,12.93,12.95,500000.0
2009-03-09 21:26:00,12.865,12.918,12.799,12.863,500000.0
2009-03-09 21:27:00,12.79,12.951,12.79,12.903,350000.0
2009-03-09 21:28:00,12.787,12.926,12.787,12.823,550000.0
2009-03-09 21:29:00,12.837,12.888,12.833,12.88,400000.0
2009-03-09 21:30:00,12.764,12.922,12.764,12.917,450000.0
2009-03-09 21:31:00,12.819,12.919,12.819,12.868,400000.0
2009-03-09 21:32:00,12.901,12.904,12.775,12.881,500000.0
2009-03-09 21:33:00,12.873,12.873,12.734,12.87,450000.0
2009-03-09 21:34:00,12.89,12.913,12.77,12.77,450000.0
2009-03-09 21:35:00,12.88,12.891,12.751,12.77,350000.0
2009-03-09 21:36:00,12.83,12.91,12.776,12.91,350000.0
2009-03-09 21:37:00,12.878,12.924,12.821,12.92,350000.0
2009-03-09 21:38:00,12.95,12.96,12.95,12.95,550000.0
2009-03-09 21:39:00,12.899,12.899,12.811,12.848,550000.0
2009-03-09 21:40:00,12.777,12.892,12.777,12.855,250000.0
2009-03-09 21:41:00,12.893,12.907,12.834,12.868,250000.0
2009-03-09 21:42:00,12.96,12.96,12.95,12.95,400000.0
2009-03-09 21:43:00,12.792,12.904,12.788,12.904,400000.0
2009-03-09 21:44:00,12.81,12.901,12.754,12.885,550000.0
2009-03-09 21:45:00,12.829,12.911,12.802,12.83,400000.0
2009-03-09 21:46:00,12.819,12.88,12.747,12.8,400000.0
2009-03-09 21:47:00,12.787,12.903,12.785,12.903,300000.0
2009-03-09 21:48:00,12.909,12.945,12.796,12.84,300000.0
2009-03-09 21:49:00,12.91,12.962,12.818,12.818,400000.0
2009-03-09 21:50:00,12.849,12.887,12.783,12.783,400000.0
2009-03-09 21:51:00,12.913,12.914,12.788,12.884,550000.0
2009-03-09 21:52:00,12.851,12.923,12.791,12.856,450000.0
2009-03-09 21:53:00,12.849,12.849,12.806,12.806,150000.0
2009-03-09 21:54:00,12.821,12.821,12.821,12.821,50000.0
2009-03-09 21:55:00,12.907,12.95,12.814,12.883,400000.0
2009-03-09 21:56:00,12.918,12.92,12.806,12.856,450000.0
2009-03-09 21:57:00,12.884,12.921,12.806,12.908,400000.0
2009-03-09 21:58:00,12.939,12.939,12.864,12.864,100000.0
2009-03-09 21:59:00,12.879,12.911,12.798,12.911,400000.0
2009-03-09 22:00:00,12.917,12.934,12.779,12.911,350000.0
2009-03-09 22:01:00,12.819,12.892,12.788,12.892,400000.0
2009-03-09 22:02:00,12.9,12.932,12.806,12.857,400000.0
2009-03-09 22:03:00,12.904,12.93,12.829,12.917,550000.0
2009-03-09 22:04:00,12.907,12.92,12.831,12.92,200000.0
2009-03-09 22:05:00,12.96,12.96,12.96,12.96,400000.0
2009-03-09 22:06:00,12.902,12.959,12.86,12.877,400000.0
2009-03-09 22:07:00,12.886,12.918,12.787,12.918,500000.0
2009-03-09 22:08:00,12.787,12.882,12.739,12.87,350000.0
2009-03-09 22:09:00,12.905,12.905,12.783,12.901,350000.0
2009-03-09 22:10:00,12.886,12.927,12.864,12.891,300000.0
2009-03-09 22:11:00,12.82,12.928,12.793,12.793,400000.0
2009-03-09 22:12:00,12.879,12.879,12.86,12.86,100000.0
2009-03-09 22:13:00,12.889,12.938,12.83,12.884,300000.0
2009-03-09 22:14:00,12.766,12.914,12.766,12.914,100000.0
2009-03-09 22:15:00,12.98,12.99,12.98,12.99,300000.0
2009-03-09 22:16:00,12.812,12.886,12.812,12.884,300000.0
2009-03-09 22:17:00,12.888,12.888,12.836,12.836,100000.0
2009-03-09 22:19:00,12.899,12.922,12.783,12.922,500000.0
2009-03-09 22:20:00,12.866,12.866,12.866,12.866,50000.0
2009-03-09 22:21:00,12.94,12.94,12.94,12.94,400000.0
2009-03-09 22:22:00,12.8,12.917,12.754,12.91,400000.0
2009-03-09 22:23:00,12.853,12.887,12.756,12.758,450000.0
2009-03-09 22:25:00,12.811,12.907,12.793,12.907,450000.0
2009-03-09 22:26:00,12.91,12.91,12.836,12.836,400000.0
2009-03-09 22:30:00,12.876,12.876,12.876,12.876,50000.0
2009-03-09 22:31:00,12.92,12.92,12.92,12.92,50000.0
2009-03-09 22:32:00,12.812,12.923,12.804,12.804,250000.0
2009-03-09 22:33:00,12.916,12.918,12.818,12.918,600000.0
2009-03-09 22:34:00,12.909,12.917,12.895,12.909,400000.0
2009-03-09 22:35:00,12.909,12.916,12.853,12.889,250000.0
2009-03-09 22:38:00,12.871,12.887,12.843,12.887,250000.0
2009-03-09 22:39:00,12.862,12.916,12.792,12.821,350000.0
2009-03-09 22:40:00,12.81,12.81,12.81,12.81,50000.0
2009-03-09 22:41:00,12.914,12.914,12.903,12.903,150000.0
2009-03-09 22:44:00,12.939,12.939,12.837,12.927,500000.0
2009-03-09 22:45:00,12.916,12.916,12.821,12.901,250000.0
2009-03-09 22:46:00,12.829,12.973,12.829,12.925,300000.0
2009-03-09 22:48:00,12.893,12.896,12.757,12.816,450000.0
2009-03-09 22:49:00,12.917,12.966,12.811,12.811,400000.0
2009-03-09 22:50:00,12.898,12.924,12.773,12.883,1200000.0
2009-03-09 22:51:00,12.94,12.94,12.94,12.94,450000.0
2009-03-09 22:52:00,12.863,12.946,12.863,12.946,450000.0
2009-03-09 22:55:00,12.784,12.87,12.736,12.87,450000.0
2009-03-09 22:56:00,12.921,12.921,12.848,12.848,400000.0
2009-03-09 22:59:00,12.927,12.953,12.828,12.828,350000.0
2009-03-09 23:00:00,12.867,12.95,12.844,12.868,300000.0
2009-03-09 23:01:00,12.916,12.916,12.916,12.916,50000.0
2009-03-09 23:02:00,12.919,12.926,12.825,12.906,650000.0
2009-03-09 23:03:00,12.868,12.917,12.807,12.917,400000.0
2009-03-09 23:04:00,12.913,12.934,12.852,12.896,200000.0
2009-03-09 23:05:00,12.836,12.93,12.81,12.93,450000.0
2009-03-09 23:06:00,12.97,12.97,12.97,12.97,350000.0
2009-03-09 23:08:00,12.96,12.96,12.96,12.96,350000.0
2009-03-09 23:09:00,12.942,12.97,12.848,12.861,350000.0
2009-03-09 23:10:00,12.798,12.907,12.76,12.804,450000.0
2009-03-09 23:12:00,12.908,12.908,12.779,12.833,200000.0
2009-03-09 23:13:00,12.818,12.909,12.794,12.885,400000.0
2009-03-09 23:14:00,12.844,12.979,12.844,12.886,450000.0
2009-03-09 23:16:00,12.9,12.9,12.9,12.9,50000.0
2009-03-09 23:20:00,12.851,12.908,12.772,12.832,500000.0
2009-03-09 23:22:00,12.906,12.906,12.906,12.906,50000.0
2009-03-09 23:25:00,12.793,12.867,12.771,12.771,200000.0
2009-03-09 23:26:00,12.881,12.881,12.864,12.864,100000.0
2009-03-09 23:29:00,12.858,12.86,12.858,12.86,100000.0
2009-03-09 23:30:00,12.911,12.911,12.792,12.877,250000.0
2009-03-09 23:35:00,12.901,12.904,12.806,12.806,200000.0
2009-03-09 23:36:00,12.89,12.89,12.89,12.89,50000.0
2009-03-09 23:40:00,12.904,12.911,12.806,12.893,800000.0
2009-03-09 23:43:00,12.79,12.887,12.747,12.747,200000.0
2009-03-09 23:45:00,12.871,12.907,12.871,12.907,100000.0
2009-03-09 23:47:00,12.901,12.901,12.82,12.899,200000.0
2009-03-09 23:48:00,12.898,12.902,12.765,12.902,350000.0
2009-03-09 23:50:00,12.904,12.908,12.806,12.893,600000.0
2009-03-09 23:52:00,12.791,12.885,12.742,12.885,450000.0
2009-03-09 23:56:00,12.95,12.96,12.95,12.96,500000.0
2009-03-09 23:57:00,12.911,12.911,12.806,12.893,500000.0
2009-03-09 23:58:00,12.95,12.95,12.95,12.95,150000.0
2009-03-10 00:00:00,12.917,12.936,12.872,12.872,150000.0
2009-03-10 00:01:00,12.96,12.96,12.814,12.814,350000.0
2009-03-10 00:02:00,12.885,12.955,12.779,12.923,750000.0
2009-03-10 00:03:00,12.921,12.946,12.835,12.919,350000.0
2009-03-10 00:04:00,12.918,12.963,12.832,12.952,650000.0
2009-03-10 00:05:00,12.867,12.947,12.849,12.947,400000.0
2009-03-10 00:06:00,12.932,12.961,12.868,12.961,400000.0
2009-03-10 00:08:00,12.948,12.99,12.89,12.89,350000.0
2009-03-10 00:10:00,12.798,12.933,12.798,12.89,500000.0
2009-03-10 00:12:00,12.874,12.874,12.874,12.874,50000.0
2009-03-10 00:15:00,12.97,12.97,12.97,12.97,300000.0
2009-03-10 00:16:00,12.96,12.97,12.96,12.97,300000.0
2009-03-10 00:17:00,12.865,12.965,12.865,12.91,300000.0
2009-03-10 00:18:00,12.951,12.951,12.951,12.951,50000.0
2009-03-10 00:20:00,12.84,12.902,12.792,12.859,400000.0
2009-03-10 00:22:00,12.935,12.956,12.884,12.956,350000.0
2009-03-10 00:23:00,12.976,12.986,12.903,12.903,300000.0
2009-03-10 00:24:00,12.928,12.972,12.829,12.972,400000.0
2009-03-10 00:25:00,12.94,12.94,12.94,12.94,300000.0
2009-03-10 00:26:00,12.931,12.976,12.895,12.969,300000.0
2009-03-10 00:27:00,12.874,12.924,12.842,12.924,400000.0
2009-03-10 00:28:00,12.865,12.937,12.829,12.891,400000.0
2009-03-10 00:29:00,12.961,12.961,12.845,12.845,300000.0
2009-03-10 00:30:00,12.819,12.913,12.802,12.878,350000.0
2009-03-10 00:31:00,12.96,12.96,12.96,12.96,800000.0
2009-03-10 00:32:00,12.916,12.955,12.804,12.955,800000.0
2009-03-10 00:38:00,12.95,12.95,12.95,12.95,750000.0
2009-03-10 00:40:00,12.891,13.018,12.853,12.882,750000.0
2009-03-10 00:41:00,12.95,12.95,12.95,12.95,550000.0
2009-03-10 00:43:00,12.804,12.944,12.778,12.83,550000.0
2009-03-10 00:45:00,12.947,12.947,12.818,12.902,250000.0
2009-03-10 00:46:00,12.867,12.98,12.845,12.881,400000.0
2009-03-10 00:47:00,12.915,12.951,12.848,12.951,300000.0
2009-03-10 00:48:00,12.886,12.957,12.886,12.955,300000.0
2009-03-10 00:50:00,12.912,12.934,12.829,12.829,800000.0
2009-03-10 00:55:00,12.829,12.99,12.829,12.935,350000.0
2009-03-10 00:56:00,12.948,12.948,12.823,12.92,450000.0
2009-03-10 00:57:00,12.962,12.964,12.842,12.842,400000.0
2009-03-10 00:58:00,12.805,12.909,12.774,12.846,400000.0
2009-03-10 00:59:00,12.86,12.97,12.827,12.944,450000.0
2009-03-10 01:00:00,12.915,12.95,12.797,12.797,300000.0
2009-03-10 01:01:00,12.938,12.938,12.871,12.871,400000.0
2009-03-10 01:02:00,12.862,12.939,12.814,12.922,250000.0
2009-03-10 01:03:00,12.796,12.97,12.785,12.97,350000.0
2009-03-10 01:04:00,12.856,12.945,12.822,12.908,350000.0
2009-03-10 01:05:00,12.814,12.933,12.784,12.933,450000.0
2009-03-10 01:06:00,12.895,12.895,12.819,12.819,250000.0
2009-03-10 01:08:00,12.864,12.929,12.793,12.793,300000.0
2009-03-10 01:09:00,12.954,12.954,12.812,12.868,350000.0
2009-03-10 01:10:00,12.932,12.993,12.872,12.886,400000.0
2009-03-10 01:11:00,12.758,12.888,12.758,12.888,200000.0
2009-03-10 01:12:00,12.818,12.823,12.818,12.823,100000.0
2009-03-10 01:14:00,12.895,12.961,12.876,12.895,350000.0
2009-03-10 01:15:00,12.881,12.984,12.881,12.926,300000.0
2009-03-10 01:16:00,12.966,13.011,12.848,12.945,550000.0
2009-03-10 01:17:00,12.93,12.96,12.817,12.96,450000.0
2009-03-10 01:18:00,12.882,12.977,12.843,12.977,350000.0
2009-03-10 01:19:00,13.0,13.01,12.98,13.01,300000.0
2009-03-10 01:20:00,12.901,12.926,12.852,12.924,300000.0
2009-03-10 01:21:00,12.931,12.958,12.856,12.879,400000.0
2009-03-10 01:22:00,12.98,13.01,12.98,13.01,350000.0
2009-03-10 01:23:00,12.926,12.953,12.822,12.874,350000.0
2009-03-10 01:24:00,12.99,13.01,12.98,13.0,100000.0
2009-03-10 01:25:00,12.818,12.88,12.818,12.88,100000.0
2009-03-10 01:26:00,12.841,12.973,12.816,12.857,600000.0
2009-03-10 01:27:00,12.868,12.913,12.849,12.899,350000.0
2009-03-10 01:28:00,12.921,12.938,12.823,12.923,300000.0
2009-03-10 01:29:00,12.951,12.952,12.812,12.842,700000.0
2009-03-10 01:30:00,12.808,12.922,12.782,12.782,400000.0
2009-03-10 01:31:00,12.914,12.953,12.814,12.907,650000.0
2009-03-10 01:32:00,12.956,12.956,12.852,12.892,300000.0
2009-03-10 01:33:00,13.0,13.0,12.97,12.99,350000.0
2009-03-10 01:34:00,13.0,13.0,12.97,12.97,350000.0
2009-03-10 01:35:00,12.97,12.98,12.97,12.98,350000.0
2009-03-10 01:36:00,12.854,12.955,12.809,12.879,350000.0
2009-03-10 01:37:00,12.96,12.97,12.95,12.95,250000.0
2009-03-10 01:38:00,12.884,12.918,12.813,12.813,250000.0
2009-03-10 01:39:00,12.97,12.97,12.94,12.96,400000.0
2009-03-10 01:40:00,12.803,12.956,12.803,12.819,400000.0
2009-03-10 01:41:00,12.846,12.958,12.846,12.858,400000.0
2009-03-10 01:42:00,12.93,12.93,12.93,12.93,350000.0
2009-03-10 01:43:00,12.976,13.001,12.862,12.862,350000.0
2009-03-10 01:44:00,12.836,12.959,12.828,12.956,600000.0
2009-03-10 01:45:00,12.84,12.926,12.84,12.926,100000.0
2009-03-10 01:46:00,12.918,12.943,12.812,12.943,350000.0
2009-03-10 01:47:00,12.846,12.942,12.846,12.942,150000.0
2009-03-10 01:48:00,12.971,12.989,12.861,12.947,500000.0
2009-03-10 01:49:00,12.929,12.951,12.798,12.887,450000.0
2009-03-10 01:50:00,12.934,12.962,12.821,12.927,400000.0
2009-03-10 01:51:00,12.9,12.9,12.89,12.89,150000.0
2009-03-10 01:52:00,12.838,12.949,12.838,12.949,150000.0
2009-03-10 01:53:00,12.953,12.953,12.855,12.936,150000.0
2009-03-10 01:54:00,12.959,12.959,12.847,12.943,250000.0
2009-03-10 01:55:00,12.872,12.957,12.823,12.926,450000.0
2009-03-10 01:56:00,12.89,12.89,12.89,12.89,300000.0
2009-03-10 01:57:00,12.879,12.951,12.879,12.951,300000.0
2009-03-10 01:58:00,12.92,12.934,12.874,12.925,200000.0
2009-03-10 01:59:00,12.959,12.974,12.871,12.963,500000.0
2009-03-10 02:00:00,12.88,12.88,12.88,12.88,400000.0
2009-03-10 02:01:00,12.956,12.956,12.883,12.883,400000.0
2009-03-10 02:02:00,12.905,12.943,12.819,12.819,350000.0
2009-03-10 02:03:00,12.965,12.965,12.869,12.927,300000.0
2009-03-10 02:04:00,12.87,12.88,12.87,12.88,500000.0
2009-03-10 02:05:00,12.949,12.949,12.843,12.918,500000.0
2009-03-10 02:06:00,12.785,12.918,12.785,12.918,300000.0
2009-03-10 02:07:00,12.893,12.932,12.824,12.863,550000.0
2009-03-10 02:08:00,12.878,12.973,12.826,12.919,450000.0
2009-03-10 02:09:00,12.964,12.98,12.871,12.948,500000.0
2009-03-10 02:10:00,12.95,12.968,12.839,12.884,400000.0
2009-03-10 02:11:00,12.896,12.964,12.812,12.874,350000.0
2009-03-10 02:12:00,12.909,12.941,12.825,12.844,500000.0
2009-03-10 02:13:00,12.901,12.963,12.819,12.909,550000.0
2009-03-10 02:14:00,12.89,12.945,12.806,12.945,500000.0
2009-03-10 02:15:00,12.898,12.987,12.898,12.901,400000.0
2009-03-10 02:16:00,12.952,12.992,12.854,12.939,450000.0
2009-03-10 02:17:00,12.995,12.995,12.872,12.986,350000.0
2009-03-10 02:18:00,12.841,12.957,12.831,12.852,400000.0
2009-03-10 02:19:00,12.909,12.964,12.909,12.948,150000.0
2009-03-10 02:20:00,12.874,12.957,12.83,12.933,400000.0
2009-03-10 02:21:00,12.906,12.971,12.848,12.971,250000.0
2009-03-10 02:22:00,12.901,12.98,12.901,12.942,150000.0
2009-03-10 02:23:00,12.93,12.93,12.92,12.93,400000.0
2009-03-10 02:24:00,12.976,12.976,12.838,12.952,400000.0
2009-03-10 02:25:00,12.892,12.967,12.882,12.966,300000.0
2009-03-10 02:26:00,12.886,12.97,12.832,12.944,450000.0
2009-03-10 02:27:00,12.947,12.982,12.844,12.969,350000.0
2009-03-10 02:28:00,12.901,12.951,12.901,12.951,100000.0
2009-03-10 02:29:00,12.945,13.007,12.871,12.956,550000.0
2009-03-10 02:30:00,12.864,12.939,12.808,12.906,400000.0
2009-03-10 02:31:00,12.819,12.903,12.813,12.875,300000.0
2009-03-10 02:32:00,12.859,12.987,12.833,12.95,500000.0
2009-03-10 02:33:00,12.868,12.978,12.828,12.978,650000.0
2009-03-10 02:34:00,12.88,12.88,12.88,12.88,550000.0
2009-03-10 02:35:00,12.886,12.939,12.785,12.935,550000.0
2009-03-10 02:36:00,12.921,12.985,12.871,12.985,400000.0
2009-03-10 02:37:00,12.915,12.915,12.818,12.84,350000.0
2009-03-10 02:38:00,12.909,12.938,12.838,12.875,400000.0
2009-03-10 02:39:00,12.889,12.96,12.861,12.928,400000.0
2009-03-10 02:40:00,12.849,12.958,12.828,12.832,600000.0
2009-03-10 02:41:00,12.883,12.913,12.839,12.888,450000.0
2009-03-10 02:42:00,12.857,12.942,12.85,12.942,350000.0
2009-03-10 02:43:00,12.834,12.942,12.781,12.868,550000.0
2009-03-10 02:44:00,12.886,12.893,12.814,12.893,300000.0
2009-03-10 02:45:00,12.826,12.929,12.774,12.929,450000.0
2009-03-10 02:46:00,12.904,12.932,12.803,12.932,500000.0
2009-03-10 02:47:00,12.928,12.928,12.77,12.81,450000.0
2009-03-10 02:48:00,12.88,12.91,12.785,12.835,400000.0
2009-03-10 02:49:00,12.86,12.922,12.795,12.84,650000.0
2009-03-10 02:50:00,12.828,12.906,12.767,12.897,450000.0
2009-03-10 02:51:00,12.887,12.906,12.798,12.808,350000.0
2009-03-10 02:52:00,12.751,12.872,12.751,12.872,350000.0
2009-03-10 02:53:00,12.787,12.907,12.787,12.859,500000.0
2009-03-10 02:54:00,12.87,12.87,12.797,12.869,300000.0
2009-03-10 02:55:00,12.837,12.837,12.829,12.829,100000.0
2009-03-10 02:56:00,12.846,12.9,12.837,12.861,300000.0
2009-03-10 02:57:00,12.847,12.88,12.832,12.832,250000.0
2009-03-10 02:58:00,12.865,12.865,12.762,12.824,500000.0
2009-03-10 02:59:00,12.86,12.86,12.771,12.773,400000.0
2009-03-10 03:00:00,12.805,12.887,12.764,12.872,400000.0
2009-03-10 03:01:00,12.851,12.851,12.725,12.826,350000.0
2009-03-10 03:02:00,12.854,12.88,12.767,12.767,400000.0
2009-03-10 03:03:00,12.838,12.877,12.759,12.856,350000.0
2009-03-10 03:04:00,12.801,12.843,12.722,12.772,550000.0
2009-03-10 03:05:00,12.78,12.925,12.777,12.81,500000.0
2009-03-10 03:06:00,12.868,12.884,12.759,12.793,700000.0
2009-03-10 03:07:00,12.796,12.884,12.736,12.791,350000.0
2009-03-10 03:08:00,12.855,12.9,12.785,12.861,350000.0
2009-03-10 03:09:00,12.886,12.895,12.774,12.891,600000.0
2009-03-10 03:10:00,12.828,12.909,12.782,12.808,350000.0
2009-03-10 03:11:00,12.87,12.907,12.765,12.907,350000.0
2009-03-10 03:12:00,12.754,12.89,12.754,12.868,350000.0
2009-03-10 03:13:00,12.901,12.901,12.786,12.871,450000.0
2009-03-10 03:14:00,12.777,12.876,12.777,12.858,500000.0
2009-03-10 03:15:00,12.851,12.865,12.76,12.842,500000.0
2009-03-10 03:16:00,12.852,12.894,12.762,12.851,400000.0
2009-03-10 03:17:00,12.888,12.934,12.858,12.858,250000.0
2009-03-10 03:18:00,12.828,12.89,12.806,12.89,300000.0
2009-03-10 03:19:00,12.876,12.911,12.772,12.902,350000.0
2009-03-10 03:20:00,12.807,12.924,12.801,12.83,400000.0
2009-03-10 03:21:00,12.832,12.912,12.772,12.834,350000.0
2009-03-10 03:22:00,12.887,12.948,12.853,12.914,350000.0
2009-03-10 03:23:00,12.875,12.899,12.824,12.824,200000.0
2009-03-10 03:24:00,12.901,12.901,12.79,12.79,100000.0
2009-03-10 03:25:00,12.884,12.884,12.78,12.848,450000.0
2009-03-10 03:26:00,12.878,12.932,12.848,12.881,300000.0
2009-03-10 03:27:00,12.851,12.891,12.851,12.858,250000.0
2009-03-10 03:28:00,12.9,12.9,12.752,12.823,500000.0
2009-03-10 03:29:00,12.91,12.92,12.89,12.92,400000.0
2009-03-10 03:30:00,12.858,12.895,12.794,12.895,400000.0
2009-03-10 03:31:00,12.852,12.897,12.793,12.897,350000.0
2009-03-10 03:32:00,12.869,12.905,12.807,12.903,350000.0
2009-03-10 03:33:00,12.803,12.921,12.803,12.862,350000.0
2009-03-10 03:34:00,12.781,12.863,12.742,12.786,400000.0
2009-03-10 03:35:00,12.819,12.869,12.746,12.862,300000.0
2009-03-10 03:36:00,12.791,12.879,12.735,12.841,450000.0
2009-03-10 03:37:00,12.798,12.891,12.798,12.891,450000.0
2009-03-10 03:38:00,12.788,12.966,12.788,12.819,500000.0
2009-03-10 03:39:00,12.885,12.885,12.812,12.885,350000.0
2009-03-10 03:40:00,12.87,12.887,12.798,12.842,350000.0
2009-03-10 03:41:00,12.857,12.874,12.785,12.794,400000.0
2009-03-10 03:42:00,12.848,12.898,12.782,12.898,450000.0
2009-03-10 03:43:00,12.723,12.859,12.723,12.859,400000.0
2009-03-10 03:44:00,12.86,12.86,12.735,12.83,400000.0
2009-03-10 03:45:00,12.727,12.849,12.723,12.732,550000.0
2009-03-10 03:46:00,12.835,12.85,12.729,12.833,450000.0
2009-03-10 03:47:00,12.857,12.865,12.745,12.865,500000.0
2009-03-10 03:48:00,12.78,12.875,12.728,12.794,350000.0
2009-03-10 03:49:00,12.849,12.886,12.77,12.88,350000.0
2009-03-10 03:50:00,12.868,12.871,12.819,12.865,550000.0
2009-03-10 03:51:00,12.878,12.889,12.807,12.889,250000.0
2009-03-10 03:52:00,12.891,12.902,12.787,12.807,400000.0
2009-03-10 03:53:00,12.79,12.88,12.728,12.855,450000.0
2009-03-10 03:54:00,12.818,12.893,12.803,12.89,400000.0
2009-03-10 03:55:00,12.834,12.834,12.761,12.782,350000.0
2009-03-10 03:56:00,12.897,12.933,12.808,12.819,450000.0
2009-03-10 03:57:00,12.87,12.881,12.759,12.788,650000.0
2009-03-10 03:58:00,12.81,12.893,12.81,12.893,400000.0
2009-03-10 03:59:00,12.881,12.881,12.772,12.803,500000.0
2009-03-10 04:00:00,12.844,12.844,12.763,12.763,100000.0
2009-03-10 04:01:00,12.895,12.895,12.788,12.83,350000.0
2009-03-10 04:02:00,12.844,12.888,12.758,12.799,400000.0
2009-03-10 04:03:00,12.904,12.909,12.798,12.801,450000.0
2009-03-10 04:04:00,12.713,12.84,12.713,12.84,350000.0
2009-03-10 04:05:00,12.861,12.884,12.789,12.789,550000.0
2009-03-10 04:06:00,12.821,12.912,12.796,12.831,400000.0
2009-03-10 04:07:00,12.864,12.884,12.795,12.86,350000.0
2009-03-10 04:08:00,12.892,12.906,12.792,12.854,350000.0
2009-03-10 04:09:00,12.807,12.876,12.736,12.876,750000.0
2009-03-10 04:10:00,12.858,12.891,12.792,12.838,450000.0
2009-03-10 04:11:00,12.92,12.93,12.92,12.93,350000.0
2009-03-10 04:12:00,12.914,12.928,12.82,12.894,350000.0
2009-03-10 04:13:00,12.79,12.877,12.76,12.776,400000.0
2009-03-10 04:14:00,12.847,12.904,12.778,12.833,350000.0
2009-03-10 04:16:00,12.907,12.92,12.816,12.905,500000.0
2009-03-10 04:18:00,12.819,12.889,12.777,12.855,400000.0
2009-03-10 04:19:00,12.93,12.93,12.92,12.93,500000.0
2009-03-10 04:20:00,12.789,12.844,12.761,12.784,500000.0
2009-03-10 04:21:00,12.802,12.918,12.802,12.816,400000.0
2009-03-10 04:22:00,12.91,12.92,12.91,12.91,350000.0
2009-03-10 04:23:00,12.858,12.905,12.818,12.881,350000.0
2009-03-10 04:24:00,12.809,12.891,12.75,12.844,350000.0
2009-03-10 04:25:00,12.92,12.92,12.92,12.92,400000.0
2009-03-10 04:26:00,12.759,12.887,12.759,12.887,400000.0
2009-03-10 04:27:00,12.91,12.91,12.78,12.804,400000.0
2009-03-10 04:28:00,12.846,12.918,12.749,12.818,350000.0
2009-03-10 04:29:00,12.899,12.899,12.721,12.772,1000000.0
2009-03-10 04:30:00,12.865,12.895,12.749,12.845,500000.0
2009-03-10 04:31:00,12.86,12.907,12.819,12.897,350000.0
2009-03-10 04:32:00,12.883,12.896,12.812,12.864,250000.0
2009-03-10 04:34:00,12.785,12.878,12.763,12.849,550000.0
2009-03-10 04:35:00,12.805,12.919,12.782,12.818,450000.0
2009-03-10 04:36:00,12.814,12.892,12.786,12.892,350000.0
2009-03-10 04:37:00,12.865,12.865,12.782,12.782,100000.0
2009-03-10 04:38:00,12.94,12.94,12.93,12.93,1150000.0
2009-03-10 04:39:00,12.839,12.902,12.753,12.859,1150000.0
2009-03-10 04:40:00,12.882,12.916,12.784,12.892,500000.0
2009-03-10 04:41:00,12.781,12.888,12.77,12.772,450000.0
2009-03-10 04:42:00,12.92,12.92,12.92,12.92,350000.0
2009-03-10 04:43:00,12.767,12.902,12.767,12.873,350000.0
2009-03-10 04:44:00,12.849,12.889,12.808,12.808,300000.0
2009-03-10 04:45:00,12.845,12.938,12.842,12.861,550000.0
2009-03-10 04:46:00,12.898,12.898,12.758,12.884,350000.0
2009-03-10 04:47:00,12.827,12.949,12.827,12.912,350000.0
2009-03-10 04:48:00,12.874,12.897,12.838,12.89,400000.0
2009-03-10 04:49:00,12.906,12.906,12.906,12.906,50000.0
2009-03-10 04:50:00,12.848,12.881,12.772,12.871,500000.0
2009-03-10 04:51:00,12.843,12.904,12.773,12.872,550000.0
2009-03-10 04:52:00,12.825,12.854,12.825,12.854,100000.0
2009-03-10 04:53:00,12.904,12.906,12.806,12.893,500000.0
2009-03-10 04:54:00,12.753,12.855,12.748,12.855,350000.0
2009-03-10 04:55:00,12.892,12.912,12.758,12.758,350000.0
2009-03-10 04:56:00,12.94,12.95,12.94,12.95,100000.0
2009-03-10 04:57:00,12.795,12.825,12.795,12.825,100000.0
2009-03-10 04:58:00,12.793,12.914,12.793,12.901,400000.0
2009-03-10 04:59:00,12.882,12.919,12.781,12.887,350000.0
2009-03-10 05:00:00,12.831,12.873,12.784,12.836,950000.0
2009-03-10 05:01:00,12.887,12.899,12.867,12.871,400000.0
2009-03-10 05:02:00,12.891,12.902,12.848,12.902,400000.0
2009-03-10 05:03:00,12.821,12.898,12.762,12.822,650000.0
2009-03-10 05:04:00,12.888,12.888,12.823,12.823,100000.0
2009-03-10 05:05:00,12.888,12.888,12.748,12.768,450000.0
2009-03-10 05:06:00,12.95,12.95,12.94,12.95,450000.0
2009-03-10 05:07:00,12.95,12.95,12.95,12.95,450000.0
2009-03-10 05:08:00,12.94,12.95,12.94,12.94,450000.0
2009-03-10 05:09:00,12.814,12.894,12.76,12.863,450000.0
2009-03-10 05:10:00,12.821,12.864,12.821,12.823,250000.0
2009-03-10 05:11:00,12.95,12.95,12.95,12.95,400000.0
2009-03-10 05:12:00,12.845,12.932,12.845,12.924,400000.0
2009-03-10 05:13:00,12.887,12.887,12.829,12.837,150000.0
2009-03-10 05:14:00,12.884,12.889,12.841,12.873,400000.0
2009-03-10 05:15:00,12.94,12.95,12.94,12.95,200000.0
2009-03-10 05:16:00,12.88,12.922,12.831,12.922,200000.0
2009-03-10 05:17:00,12.884,12.884,12.804,12.848,500000.0
2009-03-10 05:18:00,12.96,12.97,12.94,12.97,350000.0
2009-03-10 05:19:00,12.934,12.939,12.8,12.8,350000.0
2009-03-10 05:20:00,12.86,12.867,12.757,12.763,550000.0
2009-03-10 05:21:00,12.806,12.907,12.805,12.866,250000.0
2009-03-10 05:22:00,12.911,12.911,12.809,12.809,250000.0
2009-03-10 05:23:00,12.905,12.921,12.79,12.921,300000.0
2009-03-10 05:24:00,12.871,12.91,12.768,12.899,300000.0
2009-03-10 05:25:00,12.781,12.914,12.773,12.859,400000.0
2009-03-10 05:26:00,12.853,12.916,12.78,12.831,350000.0
2009-03-10 05:27:00,12.876,12.892,12.78,12.888,400000.0
2009-03-10 05:28:00,12.885,12.924,12.838,12.894,300000.0
2009-03-10 05:29:00,12.93,12.93,12.92,12.92,650000.0
2009-03-10 05:30:00,12.874,12.904,12.819,12.874,650000.0
2009-03-10 05:31:00,12.91,12.91,12.9,12.9,300000.0
2009-03-10 05:32:00,12.89,12.9,12.89,12.89,300000.0
2009-03-10 05:33:00,12.9,12.91,12.9,12.91,300000.0
2009-03-10 05:34:00,12.91,12.91,12.9,12.9,300000.0
2009-03-10 05:35:00,12.91,12.91,12.9,12.9,300000.0
2009-03-10 05:36:00,12.9,12.91,12.9,12.91,300000.0
2009-03-10 05:37:00,12.91,12.922,12.896,12.903,300000.0
2009-03-10 05:38:00,12.836,12.922,12.808,12.844,500000.0
2009-03-10 05:39:00,12.94,12.94,12.92,12.92,350000.0
2009-03-10 05:40:00,12.924,12.924,12.817,12.922,350000.0
2009-03-10 05:41:00,12.944,12.944,12.807,12.896,500000.0
2009-03-10 05:42:00,12.92,12.93,12.91,12.92,100000.0
2009-03-10 05:43:00,12.903,12.903,12.886,12.886,100000.0
2009-03-10 05:44:00,12.851,12.928,12.786,12.928,500000.0
2009-03-10 05:45:00,12.884,12.925,12.81,12.893,500000.0
2009-03-10 05:46:00,12.864,12.949,12.818,12.949,400000.0
2009-03-10 05:47:00,12.938,12.945,12.938,12.945,100000.0
2009-03-10 05:48:00,12.88,12.94,12.847,12.889,350000.0
2009-03-10 05:49:00,12.91,12.91,12.91,12.91,400000.0
2009-03-10 05:50:00,12.862,12.936,12.794,12.936,400000.0
2009-03-10 05:51:00,12.917,12.94,12.826,12.838,450000.0
2009-03-10 05:52:00,12.849,12.91,12.779,12.845,350000.0
2009-03-10 05:53:00,12.88,12.88,12.88,12.88,350000.0
2009-03-10 05:54:00,12.898,12.93,12.817,12.867,350000.0
2009-03-10 05:55:00,12.867,12.949,12.821,12.869,350000.0
2009-03-10 05:56:00,12.853,12.925,12.853,12.863,150000.0
2009-03-10 05:57:00,12.906,12.906,12.812,12.812,250000.0
2009-03-10 05:58:00,12.862,12.938,12.802,12.9,500000.0
2009-03-10 05:59:00,12.932,12.932,12.893,12.9,250000.0
2009-03-10 06:00:00,12.886,13.009,12.841,12.841,900000.0
2009-03-10 06:01:00,12.911,12.931,12.793,12.931,350000.0
2009-03-10 06:02:00,12.818,12.942,12.818,12.863,250000.0
2009-03-10 06:03:00,12.939,12.939,12.808,12.846,350000.0
2009-03-10 06:04:00,12.912,12.926,12.852,12.852,300000.0
2009-03-10 06:05:00,12.813,12.934,12.813,12.934,250000.0
2009-03-10 06:06:00,12.938,12.952,12.822,12.928,300000.0
2009-03-10 06:07:00,12.937,12.937,12.816,12.91,350000.0
2009-03-10 06:08:00,12.927,12.951,12.846,12.867,500000.0
2009-03-10 06:09:00,12.904,12.959,12.827,12.92,900000.0
2009-03-10 06:10:00,12.917,12.92,12.81,12.894,400000.0
2009-03-10 06:11:00,12.851,12.941,12.808,12.891,550000.0
2009-03-10 06:12:00,12.903,12.937,12.826,12.916,400000.0
2009-03-10 06:13:00,12.87,12.983,12.851,12.922,550000.0
2009-03-10 06:14:00,12.931,12.949,12.848,12.938,400000.0
2009-03-10 06:15:00,12.913,12.913,12.813,12.813,400000.0
2009-03-10 06:16:00,12.905,12.946,12.82,12.946,450000.0
2009-03-10 06:17:00,12.84,12.84,12.83,12.84,350000.0
2009-03-10 06:18:00,12.871,12.968,12.871,12.931,350000.0
2009-03-10 06:19:00,12.82,12.84,12.82,12.82,500000.0
2009-03-10 06:20:00,12.865,12.912,12.808,12.808,500000.0
2009-03-10 06:21:00,12.83,12.83,12.83,12.83,400000.0
2009-03-10 06:22:00,12.83,12.83,12.82,12.82,400000.0
2009-03-10 06:23:00,12.82,12.83,12.82,12.83,400000.0
2009-03-10 06:24:00,12.82,12.84,12.82,12.84,400000.0
2009-03-10 06:25:00,12.83,12.923,12.789,12.869,400000.0
2009-03-10 06:26:00,12.899,12.899,12.736,12.873,650000.0
2009-03-10 06:27:00,12.911,12.911,12.764,12.855,650000.0
2009-03-10 06:28:00,12.82,12.85,12.82,12.85,550000.0
2009-03-10 06:29:00,12.79,12.914,12.766,12.847,550000.0
2009-03-10 06:30:00,12.824,12.947,12.787,12.787,450000.0
2009-03-10 06:31:00,12.814,12.918,12.785,12.864,350000.0
2009-03-10 06:32:00,12.809,12.891,12.742,12.862,500000.0
2009-03-10 06:33:00,12.81,12.882,12.81,12.882,400000.0
2009-03-10 06:34:00,12.906,12.908,12.806,12.87,500000.0
2009-03-10 06:35:00,12.786,12.905,12.772,12.886,550000.0
2009-03-10 06:36:00,12.785,12.906,12.785,12.786,250000.0
2009-03-10 06:37:00,12.792,12.877,12.738,12.813,550000.0
2009-03-10 06:38:00,12.8,12.921,12.8,12.921,450000.0
2009-03-10 06:39:00,12.83,12.987,12.828,12.923,950000.0
2009-03-10 06:40:00,12.929,12.961,12.778,12.896,450000.0
2009-03-10 06:41:00,12.919,12.919,12.798,12.829,350000.0
2009-03-10 06:42:00,12.884,12.912,12.803,12.845,350000.0
2009-03-10 06:43:00,12.874,12.913,12.779,12.819,550000.0
2009-03-10 06:44:00,12.898,12.898,12.788,12.898,450000.0
2009-03-10 06:45:00,12.847,12.876,12.732,12.876,550000.0
2009-03-10 06:46:00,12.809,12.894,12.772,12.847,550000.0
2009-03-10 06:47:00,12.793,12.901,12.789,12.89,350000.0
2009-03-10 06:48:00,12.876,12.879,12.787,12.816,400000.0
2009-03-10 06:49:00,12.827,12.923,12.792,12.866,800000.0
2009-03-10 06:50:00,12.827,12.911,12.777,12.777,400000.0
2009-03-10 06:51:00,12.887,12.918,12.804,12.907,400000.0
2009-03-10 06:52:00,12.784,12.895,12.769,12.852,350000.0
2009-03-10 06:53:00,12.787,12.862,12.757,12.862,350000.0
2009-03-10 06:54:00,12.831,12.874,12.729,12.76,550000.0
2009-03-10 06:55:00,12.787,12.824,12.684,12.765,550000.0
2009-03-10 06:56:00,12.716,12.798,12.661,12.711,550000.0
2009-03-10 06:57:00,12.709,12.79,12.68,12.763,550000.0
2009-03-10 06:58:00,12.758,12.784,12.675,12.679,450000.0
2009-03-10 06:59:00,12.714,12.748,12.65,12.674,650000.0
2009-03-10 07:00:00,12.774,12.806,12.675,12.806,350000.0
2009-03-10 07:01:00,12.796,12.83,12.678,12.678,350000.0
2009-03-10 07:02:00,12.808,12.808,12.657,12.739,350000.0
2009-03-10 07:03:00,12.692,12.794,12.692,12.744,500000.0
2009-03-10 07:04:00,12.763,12.78,12.664,12.677,550000.0
2009-03-10 07:05:00,12.766,12.771,12.679,12.751,400000.0
2009-03-10 07:06:00,12.676,12.804,12.665,12.665,350000.0
2009-03-10 07:07:00,12.72,12.761,12.633,12.748,400000.0
2009-03-10 07:08:00,12.763,12.833,12.697,12.697,550000.0
2009-03-10 07:09:00,12.688,12.823,12.686,12.686,400000.0
2009-03-10 07:10:00,12.807,12.807,12.664,12.767,350000.0
2009-03-10 07:11:00,12.75,12.827,12.676,12.72,500000.0
2009-03-10 07:12:00,12.719,12.848,12.719,12.788,400000.0
2009-03-10 07:13:00,12.711,12.818,12.678,12.678,350000.0
2009-03-10 07:14:00,12.732,12.844,12.725,12.725,400000.0
2009-03-10 07:15:00,12.796,12.812,12.672,12.769,400000.0
2009-03-10 07:16:00,12.834,12.834,12.674,12.81,350000.0
2009-03-10 07:17:00,12.773,12.824,12.716,12.824,350000.0
2009-03-10 07:18:00,12.801,12.828,12.752,12.752,400000.0
2009-03-10 07:19:00,12.817,12.817,12.652,12.75,550000.0
2009-03-10 07:20:00,12.749,12.773,12.695,12.732,350000.0
2009-03-10 07:21:00,12.796,12.803,12.667,12.803,400000.0
2009-03-10 07:22:00,12.749,12.781,12.704,12.704,450000.0
2009-03-10 07:23:00,12.724,12.774,12.664,12.664,500000.0
2009-03-10 07:24:00,12.767,12.805,12.693,12.74,500000.0
2009-03-10 07:25:00,12.729,12.794,12.632,12.67,550000.0
2009-03-10 07:26:00,12.805,12.834,12.705,12.807,400000.0
2009-03-10 07:27:00,12.732,12.838,12.732,12.798,350000.0
2009-03-10 07:28:00,12.76,12.813,12.693,12.813,350000.0
2009-03-10 07:29:00,12.81,12.832,12.676,12.742,500000.0
2009-03-10 07:30:00,12.796,12.837,12.693,12.693,500000.0
2009-03-10 07:31:00,12.669,12.803,12.653,12.803,350000.0
2009-03-10 07:32:00,12.744,12.818,12.696,12.73,450000.0
2009-03-10 07:33:00,12.833,12.833,12.713,12.715,500000.0
2009-03-10 07:34:00,12.858,12.868,12.706,12.75,250000.0
2009-03-10 07:35:00,12.772,12.772,12.709,12.727,250000.0
2009-03-10 07:36:00,12.799,12.893,12.723,12.753,650000.0
2009-03-10 07:37:00,12.766,12.802,12.714,12.716,500000.0
2009-03-10 07:38:00,12.698,12.843,12.698,12.78,400000.0
2009-03-10 07:39:00,12.797,12.836,12.697,12.819,400000.0
2009-03-10 07:40:00,12.736,12.817,12.667,12.753,400000.0
2009-03-10 07:41:00,12.762,12.845,12.753,12.804,400000.0
2009-03-10 07:42:00,12.718,12.807,12.698,12.807,500000.0
2009-03-10 07:43:00,12.796,12.796,12.715,12.754,400000.0
2009-03-10 07:44:00,12.743,12.824,12.726,12.759,400000.0
2009-03-10 07:45:00,12.837,12.851,12.77,12.77,300000.0
2009-03-10 07:46:00,12.723,12.833,12.723,12.832,350000.0
2009-03-10 07:47:00,12.822,12.856,12.727,12.843,450000.0
2009-03-10 07:48:00,12.771,12.814,12.708,12.814,350000.0
2009-03-10 07:49:00,12.804,12.815,12.684,12.798,550000.0
2009-03-10 07:50:00,12.806,12.817,12.701,12.758,400000.0
2009-03-10 07:51:00,12.782,12.842,12.713,12.837,450000.0
2009-03-10 07:52:00,12.786,12.849,12.718,12.753,500000.0
2009-03-10 07:53:00,12.801,12.833,12.735,12.735,350000.0
2009-03-10 07:54:00,12.707,12.851,12.707,12.76,350000.0
2009-03-10 07:55:00,12.799,12.859,12.731,12.832,350000.0
2009-03-10 07:56:00,12.8,12.837,12.753,12.784,300000.0
2009-03-10 07:57:00,12.733,12.807,12.726,12.807,250000.0
2009-03-10 07:58:00,12.823,12.836,12.765,12.806,400000.0
2009-03-10 07:59:00,12.814,12.818,12.694,12.818,400000.0
2009-03-10 08:00:00,12.747,12.842,12.737,12.793,350000.0
2009-03-10 08:01:00,12.835,12.875,12.728,12.728,400000.0
2009-03-10 08:02:00,12.817,12.84,12.732,12.822,350000.0
2009-03-10 08:03:00,12.821,12.894,12.75,12.791,450000.0
2009-03-10 08:04:00,12.838,12.852,12.754,12.754,350000.0
2009-03-10 08:05:00,12.877,12.88,12.745,12.796,350000.0
2009-03-10 08:06:00,12.832,12.857,12.763,12.835,400000.0
2009-03-10 08:07:00,12.856,12.869,12.722,12.832,500000.0
2009-03-10 08:08:00,12.749,12.849,12.694,12.849,400000.0
2009-03-10 08:09:00,12.739,12.841,12.739,12.806,550000.0
2009-03-10 08:10:00,12.833,12.871,12.741,12.78,400000.0
2009-03-10 08:11:00,12.834,12.861,12.822,12.824,300000.0
2009-03-10 08:12:00,12.77,12.791,12.77,12.781,150000.0
2009-03-10 08:13:00,12.73,12.86,12.73,12.784,500000.0
2009-03-10 08:14:00,12.806,12.819,12.733,12.733,500000.0
2009-03-10 08:15:00,12.854,12.924,12.765,12.765,400000.0
2009-03-10 08:16:00,12.88,12.931,12.768,12.857,550000.0
2009-03-10 08:17:00,12.785,12.867,12.733,12.853,400000.0
2009-03-10 08:18:00,12.866,12.869,12.74,12.776,300000.0
2009-03-10 08:19:00,12.854,12.854,12.726,12.76,550000.0
2009-03-10 08:20:00,12.755,12.859,12.74,12.851,400000.0
2009-03-10 08:21:00,12.834,12.834,12.716,12.818,400000.0
2009-03-10 08:22:00,12.834,12.856,12.724,12.774,350000.0
2009-03-10 08:23:00,12.76,12.848,12.72,12.815,350000.0
2009-03-10 08:24:00,12.771,12.845,12.765,12.765,350000.0
2009-03-10 08:25:00,12.84,12.85,12.84,12.84,250000.0
2009-03-10 08:26:00,12.824,12.86,12.803,12.803,250000.0
2009-03-10 08:27:00,12.761,12.837,12.75,12.826,400000.0
2009-03-10 08:28:00,12.805,12.842,12.75,12.795,450000.0
2009-03-10 08:29:00,12.776,12.858,12.776,12.789,400000.0
2009-03-10 08:30:00,12.746,12.87,12.718,12.87,500000.0
2009-03-10 08:31:00,12.858,12.884,12.782,12.803,450000.0
2009-03-10 08:32:00,12.869,12.869,12.763,12.837,450000.0
2009-03-10 08:33:00,12.745,12.847,12.745,12.767,450000.0
2009-03-10 08:34:00,12.723,12.846,12.701,12.761,550000.0
2009-03-10 08:35:00,12.831,12.846,12.722,12.722,550000.0
2009-03-10 08:36:00,12.81,12.864,12.762,12.762,400000.0
2009-03-10 08:37:00,12.824,12.855,12.738,12.836,400000.0
2009-03-10 08:38:00,12.732,12.849,12.705,12.824,550000.0
2009-03-10 08:39:00,12.824,12.898,12.761,12.761,400000.0
2009-03-10 08:40:00,12.834,12.834,12.695,12.798,350000.0
2009-03-10 08:41:00,12.725,12.836,12.69,12.696,350000.0
2009-03-10 08:42:00,12.802,12.823,12.689,12.802,350000.0
2009-03-10 08:43:00,12.721,12.809,12.721,12.784,350000.0
2009-03-10 08:44:00,12.801,12.872,12.751,12.783,400000.0
2009-03-10 08:45:00,12.849,12.849,12.761,12.774,350000.0
2009-03-10 08:46:00,12.808,12.865,12.784,12.795,550000.0
2009-03-10 08:47:00,12.771,12.833,12.723,12.833,250000.0
2009-03-10 08:48:00,12.787,12.869,12.787,12.811,500000.0
2009-03-10 08:49:00,12.773,12.863,12.755,12.863,350000.0
2009-03-10 08:50:00,12.773,12.896,12.742,12.757,550000.0
2009-03-10 08:51:00,12.737,12.849,12.708,12.806,350000.0
2009-03-10 08:52:00,12.827,12.846,12.74,12.846,350000.0
2009-03-10 08:53:00,12.751,12.843,12.734,12.823,400000.0
2009-03-10 08:54:00,12.828,12.828,12.699,12.744,400000.0
2009-03-10 08:55:00,12.813,12.834,12.708,12.708,450000.0
2009-03-10 08:56:00,12.785,12.826,12.698,12.698,450000.0
2009-03-10 08:57:00,12.815,12.848,12.754,12.77,350000.0
2009-03-10 08:58:00,12.842,12.855,12.751,12.815,350000.0
2009-03-10 08:59:00,12.843,12.865,12.782,12.823,400000.0
2009-03-10 09:00:00,12.837,12.877,12.754,12.8,1500000.0
2009-03-10 09:01:00,12.83,12.831,12.748,12.815,1250000.0
2009-03-10 09:02:00,12.733,12.838,12.733,12.836,400000.0
2009-03-10 09:03:00,12.796,12.858,12.712,12.858,1300000.0
2009-03-10 09:04:00,12.802,12.819,12.749,12.751,450000.0
2009-03-10 09:05:00,12.826,12.857,12.784,12.836,1800000.0
2009-03-10 09:06:00,12.809,12.824,12.742,12.803,1250000.0
2009-03-10 09:07:00,12.815,12.865,12.74,12.815,500000.0
2009-03-10 09:08:00,12.817,12.817,12.711,12.802,550000.0
2009-03-10 09:09:00,12.788,12.829,12.754,12.766,500000.0
2009-03-10 09:10:00,12.767,12.854,12.729,12.782,450000.0
2009-03-10 09:11:00,12.806,12.844,12.747,12.809,1900000.0
2009-03-10 09:12:00,12.762,12.84,12.716,12.798,550000.0
2009-03-10 09:13:00,12.788,12.851,12.72,12.794,1450000.0
2009-03-10 09:14:00,12.751,12.825,12.748,12.798,400000.0
2009-03-10 09:15:00,12.804,12.822,12.717,12.769,450000.0
2009-03-10 09:16:00,12.755,12.845,12.689,12.845,1500000.0
2009-03-10 09:17:00,12.782,12.811,12.752,12.798,1500000.0
2009-03-10 09:18:00,12.774,12.827,12.73,12.741,1650000.0
2009-03-10 09:19:00,12.807,12.807,12.664,12.718,500000.0
2009-03-10 09:20:00,12.74,12.793,12.693,12.782,350000.0
2009-03-10 09:21:00,12.805,12.834,12.735,12.735,450000.0
2009-03-10 09:22:00,12.799,12.823,12.719,12.748,400000.0
2009-03-10 09:23:00,12.81,12.826,12.715,12.826,400000.0
2009-03-10 09:24:00,12.776,12.853,12.774,12.774,350000.0
2009-03-10 09:25:00,12.776,12.879,12.771,12.846,400000.0
2009-03-10 09:26:00,12.75,12.802,12.688,12.802,350000.0
2009-03-10 09:27:00,12.827,12.834,12.711,12.794,400000.0
2009-03-10 09:28:00,12.758,12.846,12.734,12.758,1550000.0
2009-03-10 09:29:00,12.708,12.826,12.678,12.701,1400000.0
2009-03-10 09:30:00,12.731,12.845,12.676,12.734,450000.0
2009-03-10 09:31:00,12.778,12.782,12.688,12.782,400000.0
2009-03-10 09:32:00,12.727,12.727,12.677,12.701,350000.0
2009-03-10 09:33:00,12.748,12.756,12.656,12.673,400000.0
2009-03-10 09:34:00,12.624,12.841,12.624,12.711,1950000.0
2009-03-10 09:35:00,12.805,12.805,12.726,12.75,350000.0
2009-03-10 09:36:00,12.663,12.774,12.663,12.678,1600000.0
2009-03-10 09:37:00,12.645,12.794,12.645,12.794,500000.0
2009-03-10 09:38:00,12.682,12.775,12.668,12.711,500000.0
2009-03-10 09:39:00,12.711,12.795,12.662,12.662,550000.0
2009-03-10 09:40:00,12.73,12.761,12.617,12.761,500000.0
2009-03-10 09:41:00,12.74,12.743,12.654,12.743,250000.0
2009-03-10 09:42:00,12.739,12.757,12.655,12.745,350000.0
2009-03-10 09:43:00,12.677,12.744,12.599,12.744,550000.0
2009-03-10 09:44:00,12.65,12.764,12.64,12.759,400000.0
2009-03-10 09:45:00,12.777,12.777,12.683,12.696,450000.0
2009-03-10 09:46:00,12.707,12.79,12.699,12.742,350000.0
2009-03-10 09:47:00,12.759,12.759,12.599,12.735,400000.0
2009-03-10 09:48:00,12.638,12.768,12.638,12.688,400000.0
2009-03-10 09:49:00,12.689,12.762,12.655,12.729,400000.0
2009-03-10 09:50:00,12.647,12.779,12.647,12.757,800000.0
2009-03-10 09:51:00,12.781,12.784,12.667,12.667,400000.0
2009-03-10 09:52:00,12.751,12.784,12.647,12.75,400000.0
2009-03-10 09:53:00,12.701,12.769,12.629,12.736,450000.0
2009-03-10 09:54:00,12.767,12.785,12.639,12.741,750000.0
2009-03-10 09:55:00,12.787,12.787,12.651,12.748,450000.0
2009-03-10 09:56:00,12.694,12.72,12.618,12.72,550000.0
2009-03-10 09:57:00,12.715,12.734,12.648,12.734,350000.0
2009-03-10 09:58:00,12.653,12.725,12.625,12.625,400000.0
2009-03-10 09:59:00,12.743,12.743,12.602,12.665,450000.0
2009-03-10 10:00:00,12.649,12.732,12.609,12.732,600000.0
2009-03-10 10:01:00,12.86,12.87,12.85,12.85,400000.0
2009-03-10 10:02:00,12.611,12.731,12.611,12.723,400000.0
2009-03-10 10:03:00,12.703,12.784,12.669,12.688,500000.0
2009-03-10 10:04:00,12.585,12.694,12.585,12.639,400000.0
2009-03-10 10:05:00,12.699,12.786,12.683,12.709,350000.0
2009-03-10 10:06:00,12.635,12.694,12.632,12.682,450000.0
2009-03-10 10:07:00,12.663,12.731,12.598,12.705,500000.0
2009-03-10 10:08:00,12.747,12.76,12.666,12.701,550000.0
2009-03-10 10:09:00,12.641,12.718,12.635,12.702,500000.0
2009-03-10 10:10:00,12.696,12.818,12.62,12.62,650000.0
2009-03-10 10:11:00,12.744,12.748,12.664,12.733,400000.0
2009-03-10 10:12:00,12.671,12.763,12.671,12.739,500000.0
2009-03-10 10:13:00,12.636,12.718,12.611,12.669,350000.0
2009-03-10 10:14:00,12.658,12.744,12.633,12.659,550000.0
2009-03-10 10:15:00,12.659,12.709,12.578,12.628,350000.0
2009-03-10 10:16:00,12.85,12.85,12.83,12.85,400000.0
2009-03-10 10:17:00,12.648,12.754,12.648,12.701,400000.0
2009-03-10 10:18:00,12.84,12.84,12.82,12.84,300000.0
2009-03-10 10:19:00,12.628,12.746,12.628,12.746,300000.0
2009-03-10 10:20:00,12.759,12.782,12.648,12.738,600000.0
2009-03-10 10:21:00,12.73,12.74,12.612,12.696,350000.0
2009-03-10 10:22:00,12.661,12.732,12.625,12.643,350000.0
2009-03-10 10:23:00,12.778,12.782,12.641,12.782,400000.0
2009-03-10 10:24:00,12.689,12.767,12.635,12.757,500000.0
2009-03-10 10:25:00,12.701,12.727,12.593,12.625,500000.0
2009-03-10 10:26:00,12.612,12.742,12.563,12.742,350000.0
2009-03-10 10:27:00,12.693,12.75,12.628,12.636,400000.0
2009-03-10 10:28:00,12.707,12.75,12.639,12.685,600000.0
2009-03-10 10:29:00,12.698,12.746,12.62,12.664,450000.0
2009-03-10 10:30:00,12.726,12.726,12.611,12.645,400000.0
2009-03-10 10:31:00,12.735,12.768,12.617,12.617,350000.0
2009-03-10 10:32:00,12.694,12.729,12.599,12.729,650000.0
2009-03-10 10:33:00,12.714,12.785,12.648,12.65,450000.0
2009-03-10 10:34:00,12.671,12.763,12.671,12.677,350000.0
2009-03-10 10:35:00,12.722,12.755,12.55,12.643,550000.0
2009-03-10 10:36:00,12.664,12.776,12.64,12.707,400000.0
2009-03-10 10:37:00,12.727,12.741,12.619,12.636,400000.0
2009-03-10 10:38:00,12.711,12.799,12.617,12.739,550000.0
2009-03-10 10:39:00,12.656,12.783,12.639,12.772,350000.0
2009-03-10 10:40:00,12.682,12.767,12.622,12.72,550000.0
2009-03-10 10:41:00,12.773,12.777,12.624,12.685,400000.0
2009-03-10 10:42:00,12.688,12.745,12.631,12.723,400000.0
2009-03-10 10:43:00,12.7,12.747,12.637,12.69,500000.0
2009-03-10 10:44:00,12.751,12.765,12.677,12.686,550000.0
2009-03-10 10:45:00,12.642,12.703,12.642,12.682,350000.0
2009-03-10 10:46:00,12.637,12.729,12.608,12.608,600000.0
2009-03-10 10:47:00,12.723,12.728,12.638,12.645,400000.0
2009-03-10 10:48:00,12.58,12.726,12.58,12.725,400000.0
2009-03-10 10:49:00,12.656,12.785,12.656,12.769,400000.0
2009-03-10 10:50:00,12.755,12.788,12.648,12.648,450000.0
2009-03-10 10:51:00,12.663,12.766,12.637,12.766,350000.0
2009-03-10 10:52:00,12.653,12.763,12.641,12.687,550000.0
2009-03-10 10:53:00,12.749,12.77,12.64,12.749,400000.0
2009-03-10 10:54:00,12.752,12.813,12.659,12.813,400000.0
2009-03-10 10:55:00,12.701,12.827,12.683,12.827,400000.0
2009-03-10 10:56:00,12.777,12.817,12.67,12.817,400000.0
2009-03-10 10:57:00,12.778,12.806,12.737,12.742,400000.0
2009-03-10 10:58:00,12.828,12.842,12.726,12.842,400000.0
2009-03-10 10:59:00,12.833,12.856,12.724,12.775,350000.0
2009-03-10 11:00:00,12.762,12.852,12.751,12.757,400000.0
2009-03-10 11:01:00,12.69,12.829,12.69,12.781,550000.0
2009-03-10 11:02:00,12.822,12.842,12.716,12.78,350000.0
2009-03-10 11:03:00,12.772,12.903,12.729,12.758,400000.0
2009-03-10 11:04:00,12.854,12.854,12.72,12.853,500000.0
2009-03-10 11:05:00,12.795,12.845,12.744,12.82,400000.0
2009-03-10 11:06:00,12.772,12.833,12.732,12.817,400000.0
2009-03-10 11:07:00,12.852,12.901,12.764,12.764,350000.0
2009-03-10 11:08:00,12.71,12.853,12.71,12.794,500000.0
2009-03-10 11:09:00,12.729,12.892,12.725,12.849,500000.0
2009-03-10 11:10:00,12.734,12.881,12.734,12.824,450000.0
2009-03-10 11:11:00,12.764,12.843,12.726,12.842,400000.0
2009-03-10 11:12:00,12.739,12.838,12.7,12.733,600000.0
2009-03-10 11:13:00,12.802,12.838,12.758,12.808,500000.0
2009-03-10 11:14:00,12.823,12.842,12.714,12.735,350000.0
2009-03-10 11:15:00,12.767,12.816,12.72,12.791,400000.0
2009-03-10 11:16:00,12.834,12.875,12.707,12.789,550000.0
2009-03-10 11:17:00,12.838,12.839,12.695,12.791,700000.0
2009-03-10 11:18:00,12.783,12.829,12.684,12.735,400000.0
2009-03-10 11:19:00,12.769,12.819,12.739,12.739,450000.0
2009-03-10 11:20:00,12.8,12.818,12.724,12.818,500000.0
2009-03-10 11:21:00,12.715,12.887,12.706,12.706,450000.0
2009-03-10 11:22:00,12.734,12.801,12.718,12.79,500000.0
2009-03-10 11:23:00,12.801,12.854,12.729,12.742,400000.0
2009-03-10 11:24:00,12.725,12.756,12.689,12.699,400000.0
2009-03-10 11:25:00,12.725,12.836,12.725,12.825,350000.0
2009-03-10 11:26:00,12.733,12.848,12.719,12.739,550000.0
2009-03-10 11:27:00,12.817,12.827,12.696,12.799,450000.0
2009-03-10 11:28:00,12.717,12.823,12.703,12.82,500000.0
2009-03-10 11:29:00,12.689,12.808,12.634,12.808,600000.0
2009-03-10 11:30:00,12.707,12.802,12.678,12.713,400000.0
2009-03-10 11:31:00,12.75,12.793,12.67,12.793,550000.0
2009-03-10 11:32:00,12.784,12.792,12.648,12.738,650000.0
2009-03-10 11:33:00,12.758,12.764,12.627,12.735,550000.0
2009-03-10 11:34:00,12.77,12.807,12.7,12.72,350000.0
2009-03-10 11:35:00,12.781,12.781,12.659,12.737,400000.0
2009-03-10 11:36:00,12.797,12.797,12.662,12.779,500000.0
2009-03-10 11:37:00,12.708,12.761,12.674,12.746,450000.0
2009-03-10 11:38:00,12.78,12.78,12.647,12.687,400000.0
2009-03-10 11:39:00,12.795,12.795,12.636,12.768,550000.0
2009-03-10 11:40:00,12.789,12.797,12.688,12.688,500000.0
2009-03-10 11:41:00,12.77,12.815,12.695,12.803,400000.0
2009-03-10 11:42:00,12.795,12.816,12.675,12.763,350000.0
2009-03-10 11:43:00,12.777,12.822,12.698,12.742,550000.0
2009-03-10 11:44:00,12.8,12.8,12.667,12.736,400000.0
2009-03-10 11:45:00,12.752,12.822,12.683,12.763,450000.0
2009-03-10 11:46:00,12.748,12.801,12.704,12.729,350000.0
2009-03-10 11:47:00,12.735,12.837,12.688,12.755,600000.0
2009-03-10 11:48:00,12.721,12.792,12.674,12.688,550000.0
2009-03-10 11:49:00,12.786,12.786,12.676,12.703,400000.0
2009-03-10 11:50:00,12.792,12.83,12.712,12.712,350000.0
2009-03-10 11:51:00,12.734,12.828,12.682,12.682,450000.0
2009-03-10 11:52:00,12.671,12.769,12.613,12.769,350000.0
2009-03-10 11:53:00,12.685,12.764,12.668,12.668,500000.0
2009-03-10 11:54:00,12.638,12.783,12.638,12.782,650000.0
2009-03-10 11:55:00,12.739,12.788,12.626,12.682,550000.0
2009-03-10 11:56:00,12.778,12.785,12.685,12.725,350000.0
2009-03-10 11:57:00,12.722,12.781,12.637,12.654,550000.0
2009-03-10 11:58:00,12.754,12.773,12.664,12.753,450000.0
2009-03-10 11:59:00,12.776,12.776,12.633,12.633,550000.0
2009-03-10 12:00:00,12.687,12.782,12.673,12.782,450000.0
2009-03-10 12:01:00,12.768,12.782,12.664,12.697,350000.0
2009-03-10 12:02:00,12.718,12.784,12.647,12.647,350000.0
2009-03-10 12:03:00,12.653,12.796,12.653,12.796,450000.0
2009-03-10 12:04:00,12.721,12.832,12.656,12.689,550000.0
2009-03-10 12:05:00,12.763,12.817,12.693,12.772,450000.0
2009-03-10 12:06:00,12.786,12.827,12.704,12.727,400000.0
2009-03-10 12:07:00,12.84,12.85,12.83,12.85,500000.0
2009-03-10 12:08:00,12.796,12.796,12.655,12.687,500000.0
2009-03-10 12:09:00,12.692,12.81,12.661,12.81,550000.0
2009-03-10 12:10:00,12.809,12.809,12.743,12.795,350000.0
2009-03-10 12:11:00,12.703,12.781,12.689,12.712,350000.0
2009-03-10 12:12:00,12.678,12.784,12.632,12.758,550000.0
2009-03-10 12:13:00,12.807,12.814,12.704,12.814,350000.0
2009-03-10 12:14:00,12.724,12.823,12.69,12.715,450000.0
2009-03-10 12:15:00,12.794,12.81,12.698,12.762,350000.0
2009-03-10 12:16:00,12.734,12.776,12.674,12.776,500000.0
2009-03-10 12:17:00,12.79,12.825,12.671,12.709,400000.0
2009-03-10 12:18:00,12.68,12.792,12.652,12.741,350000.0
2009-03-10 12:19:00,12.708,12.775,12.653,12.659,550000.0
2009-03-10 12:20:00,12.77,12.77,12.693,12.707,350000.0
2009-03-10 12:21:00,12.786,12.786,12.676,12.726,450000.0
2009-03-10 12:22:00,12.651,12.799,12.65,12.716,450000.0
2009-03-10 12:23:00,12.758,12.819,12.682,12.718,550000.0
2009-03-10 12:24:00,12.663,12.743,12.565,12.696,500000.0
2009-03-10 12:25:00,12.708,12.717,12.627,12.627,450000.0
2009-03-10 12:26:00,12.68,12.703,12.589,12.604,350000.0
2009-03-10 12:27:00,12.638,12.697,12.513,12.697,500000.0
2009-03-10 12:28:00,12.584,12.686,12.584,12.604,350000.0
2009-03-10 12:29:00,12.665,12.733,12.611,12.642,400000.0
2009-03-10 12:30:00,12.65,12.734,12.622,12.734,400000.0
2009-03-10 12:31:00,12.673,12.702,12.646,12.702,350000.0
2009-03-10 12:32:00,12.611,12.732,12.604,12.717,450000.0
2009-03-10 12:33:00,12.634,12.766,12.634,12.732,450000.0
2009-03-10 12:34:00,12.696,12.799,12.651,12.742,350000.0
2009-03-10 12:35:00,12.658,12.744,12.631,12.676,600000.0
2009-03-10 12:36:00,12.722,12.768,12.655,12.73,550000.0
2009-03-10 12:37:00,12.737,12.744,12.61,12.714,400000.0
2009-03-10 12:38:00,12.668,12.768,12.643,12.768,400000.0
2009-03-10 12:39:00,12.719,12.776,12.643,12.689,550000.0
2009-03-10 12:40:00,12.631,12.768,12.631,12.669,450000.0
2009-03-10 12:41:00,12.737,12.744,12.642,12.731,450000.0
2009-03-10 12:42:00,12.772,12.772,12.623,12.734,500000.0
2009-03-10 12:43:00,12.755,12.755,12.613,12.613,350000.0
2009-03-10 12:44:00,12.659,12.74,12.643,12.672,350000.0
2009-03-10 12:45:00,12.646,12.769,12.633,12.658,400000.0
2009-03-10 12:46:00,12.63,12.756,12.63,12.658,400000.0
2009-03-10 12:47:00,12.665,12.723,12.634,12.701,350000.0
2009-03-10 12:48:00,12.692,12.725,12.62,12.69,500000.0
2009-03-10 12:49:00,12.658,12.759,12.628,12.674,400000.0
2009-03-10 12:50:00,12.62,12.74,12.595,12.74,450000.0
2009-03-10 12:51:00,12.677,12.756,12.619,12.619,450000.0
2009-03-10 12:52:00,12.722,12.766,12.638,12.65,350000.0
2009-03-10 12:53:00,12.653,12.763,12.644,12.763,400000.0
2009-03-10 12:54:00,12.692,12.782,12.665,12.753,400000.0
2009-03-10 12:55:00,12.74,12.79,12.658,12.719,400000.0
2009-03-10 12:56:00,12.765,12.765,12.636,12.758,450000.0
2009-03-10 12:57:00,12.709,12.773,12.634,12.732,400000.0
2009-03-10 12:58:00,12.679,12.772,12.632,12.772,400000.0
2009-03-10 12:59:00,12.659,12.773,12.659,12.681,350000.0
2009-03-10 13:00:00,12.723,12.755,12.616,12.689,550000.0
2009-03-10 13:01:00,12.73,12.732,12.626,12.732,400000.0
2009-03-10 13:02:00,12.649,12.759,12.649,12.759,350000.0
2009-03-10 13:03:00,12.755,12.756,12.636,12.756,350000.0
2009-03-10 13:04:00,12.705,12.756,12.652,12.751,450000.0
2009-03-10 13:05:00,12.737,12.82,12.676,12.791,400000.0
2009-03-10 13:06:00,12.805,12.82,12.685,12.685,500000.0
2009-03-10 13:07:00,12.823,12.838,12.751,12.838,450000.0
2009-03-10 13:08:00,12.773,12.819,12.708,12.819,350000.0
2009-03-10 13:09:00,12.798,12.827,12.688,12.724,400000.0
2009-03-10 13:10:00,12.703,12.84,12.667,12.829,500000.0
2009-03-10 13:11:00,12.797,12.806,12.714,12.788,400000.0
2009-03-10 13:12:00,12.79,12.81,12.677,12.772,350000.0
2009-03-10 13:13:00,12.74,12.827,12.688,12.82,550000.0
2009-03-10 13:14:00,12.665,12.851,12.665,12.807,400000.0
2009-03-10 13:15:00,12.79,12.812,12.73,12.737,450000.0
2009-03-10 13:16:00,12.84,12.87,12.715,12.8,500000.0
2009-03-10 13:17:00,12.729,12.844,12.71,12.746,450000.0
2009-03-10 13:18:00,12.791,12.791,12.698,12.738,350000.0
2009-03-10 13:19:00,12.775,12.792,12.668,12.699,700000.0
2009-03-10 13:20:00,12.676,12.794,12.628,12.715,800000.0
2009-03-10 13:21:00,12.744,12.808,12.686,12.8,400000.0
2009-03-10 13:22:00,12.649,12.784,12.649,12.691,550000.0
2009-03-10 13:23:00,12.774,12.813,12.682,12.714,450000.0
2009-03-10 13:24:00,12.762,12.771,12.678,12.766,350000.0
2009-03-10 13:25:00,12.687,12.816,12.685,12.785,450000.0
2009-03-10 13:26:00,12.717,12.817,12.695,12.695,350000.0
2009-03-10 13:27:00,12.701,12.843,12.701,12.724,500000.0
2009-03-10 13:28:00,12.796,12.826,12.698,12.761,350000.0
2009-03-10 13:29:00,12.799,12.823,12.701,12.796,400000.0
2009-03-10 13:30:00,12.791,12.791,12.719,12.772,450000.0
2009-03-10 13:31:00,12.789,12.824,12.677,12.788,550000.0
2009-03-10 13:32:00,12.795,12.802,12.689,12.691,450000.0
2009-03-10 13:33:00,12.743,12.821,12.698,12.749,350000.0
2009-03-10 13:34:00,12.669,12.808,12.669,12.789,700000.0
2009-03-10 13:35:00,12.76,12.799,12.662,12.662,550000.0
2009-03-10 13:36:00,12.679,12.801,12.673,12.76,650000.0
2009-03-10 13:37:00,12.802,12.802,12.679,12.756,350000.0
2009-03-10 13:38:00,12.784,12.802,12.691,12.788,400000.0
2009-03-10 13:39:00,12.684,12.787,12.684,12.703,600000.0
2009-03-10 13:40:00,12.71,12.778,12.707,12.778,400000.0
2009-03-10 13:41:00,12.68,12.786,12.673,12.683,400000.0
2009-03-10 13:42:00,12.687,12.758,12.652,12.663,350000.0
2009-03-10 13:43:00,12.799,12.799,12.676,12.702,750000.0
2009-03-10 13:44:00,12.647,12.775,12.607,12.775,450000.0
2009-03-10 13:45:00,12.77,12.77,12.73,12.76,400000.0
2009-03-10 13:46:00,12.683,12.769,12.656,12.716,400000.0
2009-03-10 13:47:00,12.799,12.799,12.706,12.781,400000.0
2009-03-10 13:48:00,12.783,12.783,12.712,12.778,350000.0
2009-03-10 13:49:00,12.711,12.766,12.664,12.664,350000.0
2009-03-10 13:50:00,12.701,12.798,12.659,12.667,550000.0
2009-03-10 13:51:00,12.707,12.801,12.698,12.801,350000.0
2009-03-10 13:52:00,12.767,12.785,12.698,12.698,400000.0
2009-03-10 13:53:00,12.797,12.797,12.64,12.748,400000.0
2009-03-10 13:54:00,12.774,12.816,12.665,12.728,400000.0
2009-03-10 13:55:00,12.787,12.8,12.681,12.8,350000.0
2009-03-10 13:56:00,12.698,12.767,12.668,12.763,500000.0
2009-03-10 13:57:00,12.788,12.813,12.685,12.736,400000.0
2009-03-10 13:58:00,12.781,12.781,12.642,12.642,750000.0
2009-03-10 13:59:00,12.761,12.771,12.666,12.726,350000.0
2009-03-10 14:00:00,12.68,12.783,12.632,12.724,600000.0
2009-03-10 14:01:00,12.751,12.751,12.653,12.743,400000.0
2009-03-10 14:02:00,12.737,12.737,12.623,12.704,350000.0
2009-03-10 14:03:00,12.634,12.715,12.629,12.699,350000.0
2009-03-10 14:04:00,12.622,12.744,12.596,12.714,400000.0
2009-03-10 14:05:00,12.707,12.721,12.594,12.721,400000.0
2009-03-10 14:06:00,12.634,12.706,12.589,12.589,450000.0
2009-03-10 14:07:00,12.662,12.683,12.549,12.671,350000.0
2009-03-10 14:08:00,12.582,12.678,12.553,12.665,400000.0
2009-03-10 14:09:00,12.682,12.682,12.535,12.582,400000.0
2009-03-10 14:10:00,12.616,12.695,12.551,12.68,400000.0
2009-03-10 14:11:00,12.676,12.707,12.596,12.613,500000.0
2009-03-10 14:12:00,12.573,12.631,12.563,12.591,350000.0
2009-03-10 14:13:00,12.599,12.695,12.599,12.602,500000.0
2009-03-10 14:14:00,12.641,12.695,12.576,12.659,550000.0
2009-03-10 14:15:00,12.654,12.668,12.559,12.611,350000.0
2009-03-10 14:16:00,12.663,12.706,12.59,12.624,400000.0
2009-03-10 14:17:00,12.622,12.72,12.592,12.646,400000.0
2009-03-10 14:18:00,12.621,12.689,12.61,12.645,400000.0
2009-03-10 14:19:00,12.694,12.753,12.558,12.6,700000.0
2009-03-10 14:20:00,12.677,12.707,12.586,12.663,500000.0
2009-03-10 14:21:00,12.716,12.716,12.592,12.646,400000.0
2009-03-10 14:22:00,12.7,12.705,12.606,12.682,400000.0
2009-03-10 14:23:00,12.668,12.71,12.562,12.628,450000.0
2009-03-10 14:24:00,12.677,12.719,12.602,12.685,400000.0
2009-03-10 14:25:00,12.609,12.668,12.593,12.651,450000.0
2009-03-10 14:26:00,12.653,12.727,12.63,12.658,450000.0
2009-03-10 14:27:00,12.686,12.698,12.585,12.64,400000.0
2009-03-10 14:28:00,12.723,12.751,12.593,12.634,450000.0
2009-03-10 14:29:00,12.631,12.72,12.631,12.707,550000.0
2009-03-10 14:30:00,12.606,12.729,12.573,12.719,550000.0
2009-03-10 14:31:00,12.74,12.74,12.624,12.665,400000.0
2009-03-10 14:32:00,12.708,12.749,12.644,12.711,350000.0
2009-03-10 14:33:00,12.707,12.79,12.65,12.652,650000.0
2009-03-10 14:34:00,12.73,12.73,12.647,12.721,350000.0
2009-03-10 14:35:00,12.749,12.763,12.652,12.763,350000.0
2009-03-10 14:36:00,12.761,12.761,12.66,12.721,400000.0
2009-03-10 14:37:00,12.635,12.78,12.618,12.78,450000.0
2009-03-10 14:38:00,12.797,12.797,12.634,12.679,500000.0
2009-03-10 14:39:00,12.711,12.765,12.635,12.672,500000.0
2009-03-10 14:40:00,12.641,12.757,12.641,12.757,400000.0
2009-03-10 14:41:00,12.768,12.789,12.654,12.743,450000.0
2009-03-10 14:42:00,12.702,12.726,12.587,12.624,500000.0
2009-03-10 14:43:00,12.715,12.72,12.606,12.72,350000.0
2009-03-10 14:44:00,12.609,12.756,12.609,12.683,350000.0
2009-03-10 14:45:00,12.706,12.706,12.64,12.64,400000.0
2009-03-10 14:46:00,12.723,12.742,12.619,12.683,450000.0
2009-03-10 14:47:00,12.695,12.727,12.605,12.709,550000.0
2009-03-10 14:48:00,12.689,12.709,12.62,12.62,400000.0
2009-03-10 14:49:00,12.704,12.709,12.633,12.637,400000.0
2009-03-10 14:50:00,12.627,12.725,12.605,12.622,500000.0
2009-03-10 14:51:00,12.627,12.709,12.622,12.69,350000.0
2009-03-10 14:52:00,12.653,12.725,12.623,12.642,500000.0
2009-03-10 14:53:00,12.69,12.719,12.588,12.719,450000.0
2009-03-10 14:54:00,12.724,12.755,12.628,12.631,550000.0
2009-03-10 14:55:00,12.649,12.777,12.649,12.656,450000.0
2009-03-10 14:56:00,12.75,12.787,12.643,12.738,600000.0
2009-03-10 14:57:00,12.678,12.737,12.591,12.618,400000.0
2009-03-10 14:58:00,12.66,12.74,12.625,12.718,450000.0
2009-03-10 14:59:00,12.757,12.764,12.668,12.729,350000.0
2009-03-10 15:00:00,12.64,12.742,12.622,12.727,350000.0
2009-03-10 15:01:00,12.731,12.731,12.612,12.691,450000.0
2009-03-10 15:02:00,12.669,12.746,12.569,12.68,400000.0
2009-03-10 15:03:00,12.579,12.709,12.579,12.612,400000.0
2009-03-10 15:04:00,12.644,12.69,12.575,12.575,500000.0
2009-03-10 15:05:00,12.651,12.685,12.581,12.685,550000.0
2009-03-10 15:06:00,12.696,12.696,12.596,12.621,400000.0
2009-03-10 15:07:00,12.661,12.726,12.614,12.627,500000.0
2009-03-10 15:08:00,12.672,12.704,12.585,12.585,350000.0
2009-03-10 15:09:00,12.586,12.753,12.586,12.644,450000.0
2009-03-10 15:10:00,12.586,12.695,12.553,12.605,500000.0
2009-03-10 15:11:00,12.59,12.708,12.59,12.7,450000.0
2009-03-10 15:12:00,12.675,12.728,12.586,12.608,500000.0
2009-03-10 15:13:00,12.638,12.667,12.601,12.608,400000.0
2009-03-10 15:14:00,12.634,12.712,12.566,12.669,400000.0
2009-03-10 15:15:00,12.611,12.706,12.554,12.607,500000.0
2009-03-10 15:16:00,12.693,12.711,12.632,12.687,500000.0
2009-03-10 15:17:00,12.671,12.715,12.624,12.637,550000.0
2009-03-10 15:18:00,12.669,12.725,12.582,12.725,400000.0
2009-03-10 15:19:00,12.659,12.727,12.585,12.727,350000.0
2009-03-10 15:20:00,12.616,12.728,12.597,12.597,550000.0
2009-03-10 15:21:00,12.682,12.717,12.63,12.63,400000.0
2009-03-10 15:22:00,12.72,12.72,12.673,12.714,400000.0
2009-03-10 15:23:00,12.689,12.689,12.615,12.674,350000.0
2009-03-10 15:24:00,12.682,12.749,12.604,12.7,500000.0
2009-03-10 15:25:00,12.665,12.714,12.618,12.618,350000.0
2009-03-10 15:26:00,12.705,12.744,12.626,12.626,550000.0
2009-03-10 15:27:00,12.681,12.693,12.612,12.663,400000.0
2009-03-10 15:28:00,12.646,12.732,12.646,12.727,400000.0
2009-03-10 15:29:00,12.688,12.751,12.599,12.642,500000.0
2009-03-10 15:30:00,12.713,12.744,12.638,12.638,350000.0
2009-03-10 15:31:00,12.601,12.692,12.591,12.591,550000.0
2009-03-10 15:32:00,12.689,12.718,12.581,12.677,350000.0
2009-03-10 15:33:00,12.642,12.709,12.603,12.709,400000.0
2009-03-10 15:34:00,12.588,12.701,12.588,12.7,350000.0
2009-03-10 15:35:00,12.683,12.728,12.596,12.695,600000.0
2009-03-10 15:36:00,12.581,12.679,12.567,12.65,400000.0
2009-03-10 15:37:00,12.681,12.707,12.585,12.645,550000.0
2009-03-10 15:38:00,12.578,12.706,12.554,12.686,600000.0
2009-03-10 15:39:00,12.682,12.73,12.593,12.596,550000.0
2009-03-10 15:40:00,12.636,12.778,12.608,12.714,500000.0
2009-03-10 15:41:00,12.597,12.701,12.597,12.62,500000.0
2009-03-10 15:42:00,12.702,12.757,12.629,12.629,400000.0
2009-03-10 15:43:00,12.587,12.683,12.587,12.62,500000.0
2009-03-10 15:44:00,12.642,12.698,12.634,12.64,400000.0
2009-03-10 15:45:00,12.741,12.741,12.571,12.638,350000.0
2009-03-10 15:46:00,12.701,12.701,12.524,12.691,400000.0
2009-03-10 15:47:00,12.601,12.713,12.574,12.574,350000.0
2009-03-10 15:48:00,12.603,12.664,12.569,12.569,550000.0
2009-03-10 15:49:00,12.63,12.68,12.582,12.656,400000.0
2009-03-10 15:50:00,12.664,12.687,12.557,12.568,500000.0
2009-03-10 15:51:00,12.665,12.702,12.592,12.592,550000.0
2009-03-10 15:52:00,12.644,12.671,12.536,12.6,450000.0
2009-03-10 15:53:00,12.647,12.66,12.523,12.594,500000.0
2009-03-10 15:54:00,12.558,12.666,12.558,12.647,350000.0
2009-03-10 15:55:00,12.552,12.626,12.51,12.581,400000.0
2009-03-10 15:56:00,12.602,12.628,12.529,12.581,550000.0
2009-03-10 15:57:00,12.604,12.662,12.589,12.658,350000.0
2009-03-10 15:58:00,12.555,12.667,12.518,12.624,750000.0
2009-03-10 15:59:00,12.692,12.692,12.6,12.674,550000.0
2009-03-10 16:00:00,12.541,12.661,12.541,12.556,350000.0
2009-03-10 16:01:00,12.662,12.662,12.546,12.549,350000.0
2009-03-10 16:02:00,12.654,12.667,12.54,12.575,550000.0
2009-03-10 16:03:00,12.51,12.628,12.485,12.587,500000.0
2009-03-10 16:04:00,12.641,12.646,12.523,12.6,350000.0
2009-03-10 16:05:00,12.564,12.655,12.531,12.655,400000.0
2009-03-10 16:06:00,12.631,12.631,12.53,12.62,500000.0
2009-03-10 16:07:00,12.62,12.669,12.513,12.513,500000.0
2009-03-10 16:08:00,12.57,12.618,12.5,12.523,550000.0
2009-03-10 16:09:00,12.635,12.635,12.532,12.555,350000.0
2009-03-10 16:10:00,12.492,12.626,12.492,12.591,450000.0
2009-03-10 16:11:00,12.574,12.621,12.533,12.546,450000.0
2009-03-10 16:12:00,12.549,12.617,12.481,12.593,400000.0
2009-03-10 16:13:00,12.535,12.63,12.511,12.578,400000.0
2009-03-10 16:14:00,12.529,12.62,12.518,12.62,400000.0
2009-03-10 16:15:00,12.59,12.608,12.46,12.46,500000.0
2009-03-10 16:16:00,12.571,12.571,12.436,12.477,450000.0
2009-03-10 16:17:00,12.456,12.621,12.456,12.577,500000.0
2009-03-10 16:18:00,12.559,12.598,12.514,12.516,350000.0
2009-03-10 16:19:00,12.556,12.584,12.499,12.518,550000.0
2009-03-10 16:20:00,12.471,12.597,12.471,12.533,400000.0
2009-03-10 16:21:00,12.437,12.568,12.39,12.486,500000.0
2009-03-10 16:22:00,12.548,12.606,12.496,12.535,350000.0
2009-03-10 16:23:00,12.426,12.581,12.422,12.528,550000.0
2009-03-10 16:24:00,12.494,12.577,12.447,12.447,350000.0
2009-03-10 16:25:00,12.542,12.556,12.462,12.525,400000.0
2009-03-10 16:26:00,12.502,12.641,12.502,12.525,500000.0
2009-03-10 16:27:00,12.539,12.627,12.508,12.523,400000.0
2009-03-10 16:28:00,12.53,12.619,12.487,12.5,450000.0
2009-03-10 16:29:00,12.556,12.633,12.51,12.51,450000.0
2009-03-10 16:30:00,12.512,12.619,12.512,12.611,550000.0
2009-03-10 16:31:00,12.615,12.623,12.527,12.545,350000.0
2009-03-10 16:32:00,12.649,12.649,12.536,12.536,500000.0
2009-03-10 16:33:00,12.664,12.664,12.511,12.56,400000.0
2009-03-10 16:34:00,12.644,12.644,12.503,12.54,400000.0
2009-03-10 16:35:00,12.533,12.637,12.533,12.561,450000.0
2009-03-10 16:36:00,12.534,12.652,12.523,12.575,500000.0
2009-03-10 16:37:00,12.53,12.629,12.514,12.538,350000.0
2009-03-10 16:38:00,12.622,12.625,12.53,12.542,550000.0
2009-03-10 16:39:00,12.629,12.634,12.523,12.523,400000.0
2009-03-10 16:40:00,12.653,12.653,12.499,12.548,550000.0
2009-03-10 16:41:00,12.662,12.662,12.522,12.585,400000.0
2009-03-10 16:42:00,12.57,12.656,12.501,12.656,400000.0
2009-03-10 16:43:00,12.538,12.638,12.502,12.541,350000.0
2009-03-10 16:44:00,12.511,12.621,12.511,12.545,350000.0
2009-03-10 16:45:00,12.588,12.669,12.55,12.55,550000.0
2009-03-10 16:46:00,12.623,12.671,12.551,12.671,400000.0
2009-03-10 16:47:00,12.641,12.657,12.56,12.602,450000.0
2009-03-10 16:48:00,12.627,12.654,12.528,12.626,350000.0
2009-03-10 16:49:00,12.511,12.646,12.511,12.526,400000.0
2009-03-10 16:50:00,12.628,12.662,12.555,12.662,500000.0
2009-03-10 16:51:00,12.572,12.637,12.498,12.589,400000.0
2009-03-10 16:52:00,12.546,12.641,12.485,12.551,450000.0
2009-03-10 16:53:00,12.636,12.64,12.512,12.64,500000.0
2009-03-10 16:54:00,12.643,12.667,12.511,12.511,550000.0
2009-03-10 16:55:00,12.593,12.624,12.511,12.624,600000.0
2009-03-10 16:56:00,12.653,12.695,12.559,12.584,550000.0
2009-03-10 16:57:00,12.627,12.68,12.539,12.574,350000.0
2009-03-10 16:58:00,12.665,12.701,12.56,12.601,600000.0
2009-03-10 16:59:00,12.548,12.624,12.482,12.549,350000.0
2009-03-10 17:00:00,12.497,12.635,12.497,12.619,450000.0
2009-03-10 17:01:00,12.563,12.649,12.523,12.649,350000.0
2009-03-10 17:02:00,12.612,12.67,12.531,12.55,350000.0
2009-03-10 17:03:00,12.652,12.677,12.602,12.63,450000.0
2009-03-10 17:04:00,12.607,12.69,12.607,12.651,400000.0
2009-03-10 17:05:00,12.576,12.663,12.558,12.663,550000.0
2009-03-10 17:06:00,12.631,12.69,12.572,12.66,450000.0
2009-03-10 17:07:00,12.627,12.638,12.509,12.585,500000.0
2009-03-10 17:08:00,12.649,12.669,12.544,12.566,400000.0
2009-03-10 17:09:00,12.567,12.666,12.567,12.644,450000.0
2009-03-10 17:10:00,12.666,12.676,12.56,12.631,500000.0
2009-03-10 17:11:00,12.642,12.646,12.549,12.645,450000.0
2009-03-10 17:12:00,12.679,12.68,12.553,12.64,450000.0
2009-03-10 17:13:00,12.586,12.656,12.555,12.555,550000.0
2009-03-10 17:14:00,12.64,12.673,12.548,12.548,350000.0
2009-03-10 17:15:00,12.632,12.647,12.52,12.545,550000.0
2009-03-10 17:16:00,12.631,12.651,12.531,12.626,550000.0
2009-03-10 17:17:00,12.657,12.665,12.515,12.57,550000.0
2009-03-10 17:18:00,12.623,12.665,12.526,12.665,350000.0
2009-03-10 17:19:00,12.588,12.694,12.551,12.587,400000.0
2009-03-10 17:20:00,12.523,12.671,12.523,12.569,400000.0
2009-03-10 17:21:00,12.581,12.67,12.565,12.565,400000.0
2009-03-10 17:22:00,12.588,12.655,12.52,12.638,500000.0
2009-03-10 17:23:00,12.648,12.648,12.487,12.512,450000.0
2009-03-10 17:24:00,12.657,12.657,12.543,12.629,350000.0
2009-03-10 17:25:00,12.563,12.65,12.506,12.65,700000.0
2009-03-10 17:26:00,12.626,12.644,12.532,12.621,550000.0
2009-03-10 17:27:00,12.555,12.662,12.522,12.662,400000.0
2009-03-10 17:28:00,12.605,12.611,12.466,12.5,450000.0
2009-03-10 17:29:00,12.517,12.589,12.517,12.538,350000.0
2009-03-10 17:30:00,12.578,12.578,12.451,12.539,500000.0
2009-03-10 17:31:00,12.509,12.61,12.468,12.528,350000.0
2009-03-10 17:32:00,12.45,12.565,12.45,12.527,400000.0
2009-03-10 17:33:00,12.5,12.6,12.472,12.512,350000.0
2009-03-10 17:34:00,12.54,12.581,12.483,12.524,500000.0
2009-03-10 17:35:00,12.489,12.592,12.443,12.443,450000.0
2009-03-10 17:36:00,12.43,12.55,12.429,12.535,550000.0
2009-03-10 17:37:00,12.538,12.577,12.476,12.554,400000.0
2009-03-10 17:38:00,12.551,12.554,12.443,12.443,650000.0
2009-03-10 17:39:00,12.5,12.509,12.461,12.503,550000.0
2009-03-10 17:40:00,12.589,12.589,12.432,12.583,450000.0
2009-03-10 17:41:00,12.554,12.596,12.485,12.521,550000.0
2009-03-10 17:42:00,12.526,12.608,12.509,12.526,350000.0
2009-03-10 17:43:00,12.599,12.602,12.463,12.602,500000.0
2009-03-10 17:44:00,12.561,12.588,12.468,12.468,350000.0
2009-03-10 17:45:00,12.61,12.623,12.548,12.548,400000.0
2009-03-10 17:46:00,12.59,12.59,12.444,12.507,750000.0
2009-03-10 17:47:00,12.607,12.613,12.503,12.528,500000.0
2009-03-10 17:48:00,12.514,12.545,12.46,12.501,400000.0
2009-03-10 17:49:00,12.553,12.566,12.437,12.474,600000.0
2009-03-10 17:50:00,12.548,12.564,12.442,12.545,600000.0
2009-03-10 17:51:00,12.486,12.603,12.476,12.562,500000.0
2009-03-10 17:52:00,12.599,12.621,12.496,12.548,450000.0
2009-03-10 17:53:00,12.477,12.593,12.429,12.429,700000.0
2009-03-10 17:54:00,12.529,12.601,12.474,12.549,450000.0
2009-03-10 17:55:00,12.591,12.594,12.477,12.54,400000.0
2009-03-10 17:56:00,12.441,12.563,12.441,12.563,350000.0
2009-03-10 17:57:00,12.519,12.567,12.436,12.543,400000.0
2009-03-10 17:58:00,12.431,12.564,12.431,12.564,350000.0
2009-03-10 17:59:00,12.468,12.563,12.432,12.441,600000.0
2009-03-10 18:00:00,12.459,12.548,12.422,12.422,650000.0
2009-03-10 18:01:00,12.485,12.546,12.42,12.504,350000.0
2009-03-10 18:02:00,12.49,12.551,12.417,12.446,750000.0
2009-03-10 18:03:00,12.408,12.558,12.399,12.399,550000.0
2009-03-10 18:04:00,12.46,12.539,12.439,12.464,350000.0
2009-03-10 18:05:00,12.461,12.515,12.389,12.485,450000.0
2009-03-10 18:06:00,12.465,12.567,12.414,12.539,500000.0
2009-03-10 18:07:00,12.454,12.488,12.381,12.447,550000.0
2009-03-10 18:08:00,12.557,12.557,12.423,12.482,550000.0
2009-03-10 18:09:00,12.523,12.545,12.435,12.514,450000.0
2009-03-10 18:10:00,12.461,12.516,12.453,12.494,350000.0
2009-03-10 18:11:00,12.473,12.562,12.418,12.534,650000.0
2009-03-10 18:12:00,12.428,12.5,12.418,12.431,400000.0
2009-03-10 18:13:00,12.429,12.54,12.4,12.54,350000.0
2009-03-10 18:14:00,12.471,12.53,12.396,12.491,650000.0
2009-03-10 18:15:00,12.474,12.518,12.429,12.507,600000.0
2009-03-10 18:16:00,12.504,12.555,12.434,12.522,450000.0
2009-03-10 18:17:00,12.412,12.515,12.412,12.433,350000.0
2009-03-10 18:18:00,12.583,12.583,12.445,12.521,350000.0
2009-03-10 18:19:00,12.466,12.59,12.46,12.55,400000.0
2009-03-10 18:20:00,12.489,12.584,12.463,12.514,700000.0
2009-03-10 18:21:00,12.553,12.577,12.484,12.577,350000.0
2009-03-10 18:22:00,12.562,12.575,12.458,12.561,450000.0
2009-03-10 18:23:00,12.57,12.588,12.475,12.475,400000.0
2009-03-10 18:24:00,12.554,12.623,12.484,12.484,550000.0
2009-03-10 18:25:00,12.461,12.592,12.461,12.514,350000.0
2009-03-10 18:26:00,12.596,12.616,12.512,12.559,400000.0
2009-03-10 18:27:00,12.594,12.598,12.51,12.598,350000.0
2009-03-10 18:28:00,12.479,12.6,12.465,12.485,450000.0
2009-03-10 18:29:00,12.472,12.565,12.453,12.489,700000.0
2009-03-10 18:30:00,12.559,12.58,12.47,12.492,450000.0
2009-03-10 18:31:00,12.544,12.581,12.432,12.432,550000.0
2009-03-10 18:32:00,12.458,12.564,12.442,12.539,450000.0
2009-03-10 18:33:00,12.464,12.556,12.43,12.484,600000.0
2009-03-10 18:34:00,12.481,12.548,12.405,12.405,550000.0
2009-03-10 18:35:00,12.536,12.539,12.428,12.522,550000.0
2009-03-10 18:36:00,12.478,12.552,12.415,12.493,600000.0
2009-03-10 18:37:00,12.511,12.549,12.437,12.549,600000.0
2009-03-10 18:38:00,12.518,12.546,12.438,12.528,400000.0
2009-03-10 18:39:00,12.496,12.527,12.355,12.355,400000.0
2009-03-10 18:40:00,12.458,12.468,12.313,12.356,600000.0
2009-03-10 18:41:00,12.363,12.518,12.363,12.404,400000.0
2009-03-10 18:42:00,12.483,12.483,12.332,12.368,400000.0
2009-03-10 18:43:00,12.358,12.468,12.358,12.468,450000.0
2009-03-10 18:44:00,12.361,12.52,12.361,12.46,400000.0
2009-03-10 18:45:00,12.466,12.466,12.328,12.404,350000.0
2009-03-10 18:46:00,12.429,12.471,12.352,12.458,400000.0
2009-03-10 18:47:00,12.455,12.456,12.338,12.456,400000.0
2009-03-10 18:48:00,12.497,12.497,12.334,12.424,500000.0
2009-03-10 18:49:00,12.423,12.488,12.332,12.425,450000.0
2009-03-10 18:50:00,12.482,12.495,12.349,12.443,950000.0
2009-03-10 18:51:00,12.452,12.493,12.366,12.493,550000.0
2009-03-10 18:52:00,12.397,12.506,12.382,12.397,500000.0
2009-03-10 18:53:00,12.468,12.499,12.375,12.375,550000.0
2009-03-10 18:54:00,12.395,12.53,12.395,12.53,750000.0
2009-03-10 18:55:00,12.43,12.496,12.385,12.476,350000.0
2009-03-10 18:56:00,12.492,12.529,12.395,12.423,550000.0
2009-03-10 18:57:00,12.399,12.502,12.395,12.468,500000.0
2009-03-10 18:58:00,12.46,12.502,12.414,12.431,400000.0
2009-03-10 18:59:00,12.462,12.519,12.402,12.419,600000.0
2009-03-10 19:00:00,12.459,12.534,12.459,12.534,350000.0
2009-03-10 19:01:00,12.527,12.536,12.393,12.532,450000.0
2009-03-10 19:02:00,12.416,12.535,12.416,12.53,400000.0
2009-03-10 19:03:00,12.377,12.501,12.373,12.373,550000.0
2009-03-10 19:04:00,12.414,12.484,12.393,12.393,300000.0
2009-03-10 19:05:00,12.457,12.514,12.388,12.388,450000.0
2009-03-10 19:06:00,12.516,12.559,12.431,12.507,500000.0
2009-03-10 19:07:00,12.44,12.508,12.418,12.505,350000.0
2009-03-10 19:08:00,12.481,12.509,12.419,12.443,400000.0
2009-03-10 19:09:00,12.479,12.54,12.404,12.49,500000.0
2009-03-10 19:10:00,12.48,12.527,12.412,12.442,450000.0
2009-03-10 19:11:00,12.547,12.547,12.459,12.523,550000.0
2009-03-10 19:12:00,12.418,12.517,12.386,12.514,400000.0
2009-03-10 19:13:00,12.416,12.506,12.376,12.482,600000.0
2009-03-10 19:14:00,12.519,12.529,12.422,12.422,400000.0
2009-03-10 19:15:00,12.438,12.529,12.411,12.451,550000.0
2009-03-10 19:16:00,12.42,12.532,12.42,12.461,350000.0
2009-03-10 19:17:00,12.443,12.561,12.426,12.489,550000.0
2009-03-10 19:18:00,12.523,12.523,12.348,12.416,350000.0
2009-03-10 19:19:00,12.466,12.512,12.415,12.482,350000.0
2009-03-10 19:20:00,12.464,12.561,12.445,12.483,550000.0
2009-03-10 19:21:00,12.503,12.568,12.421,12.522,400000.0
2009-03-10 19:22:00,12.52,12.52,12.377,12.496,450000.0
2009-03-10 19:23:00,12.499,12.543,12.432,12.444,450000.0
2009-03-10 19:24:00,12.477,12.515,12.356,12.515,550000.0
2009-03-10 19:25:00,12.372,12.52,12.372,12.414,500000.0
2009-03-10 19:26:00,12.403,12.52,12.364,12.448,500000.0
2009-03-10 19:27:00,12.51,12.55,12.461,12.461,550000.0
2009-03-10 19:28:00,12.436,12.504,12.405,12.411,500000.0
2009-03-10 19:29:00,12.455,12.48,12.38,12.38,400000.0
2009-03-10 19:30:00,12.404,12.54,12.404,12.507,400000.0
2009-03-10 19:31:00,12.524,12.525,12.401,12.502,500000.0
2009-03-10 19:32:00,12.402,12.523,12.402,12.463,350000.0
2009-03-10 19:33:00,12.476,12.489,12.411,12.476,400000.0
2009-03-10 19:34:00,12.459,12.497,12.374,12.409,650000.0
2009-03-10 19:35:00,12.44,12.481,12.43,12.43,350000.0
2009-03-10 19:36:00,12.422,12.487,12.401,12.442,350000.0
2009-03-10 19:37:00,12.369,12.481,12.369,12.467,500000.0
2009-03-10 19:38:00,12.496,12.496,12.345,12.415,450000.0
2009-03-10 19:39:00,12.417,12.509,12.376,12.4,500000.0
2009-03-10 19:40:00,12.424,12.553,12.403,12.403,700000.0
2009-03-10 19:41:00,12.381,12.494,12.37,12.467,400000.0
2009-03-10 19:42:00,12.429,12.455,12.331,12.331,500000.0
2009-03-10 19:43:00,12.37,12.457,12.352,12.361,500000.0
2009-03-10 19:44:00,12.459,12.478,12.322,12.449,550000.0
2009-03-10 19:45:00,12.363,12.489,12.363,12.417,500000.0
2009-03-10 19:46:00,12.491,12.495,12.359,12.361,550000.0
2009-03-10 19:47:00,12.39,12.468,12.351,12.386,400000.0
2009-03-10 19:48:00,12.397,12.474,12.333,12.333,550000.0
2009-03-10 19:49:00,12.469,12.469,12.345,12.367,350000.0
2009-03-10 19:50:00,12.345,12.476,12.345,12.409,450000.0
2009-03-10 19:51:00,12.408,12.474,12.353,12.398,400000.0
2009-03-10 19:52:00,12.483,12.483,12.363,12.468,500000.0
2009-03-10 19:53:00,12.438,12.502,12.389,12.485,400000.0
2009-03-10 19:54:00,12.445,12.484,12.379,12.379,250000.0
2009-03-10 19:55:00,12.407,12.474,12.399,12.449,400000.0
2009-03-10 19:56:00,12.385,12.479,12.351,12.479,400000.0
2009-03-10 19:57:00,12.486,12.486,12.346,12.346,450000.0
2009-03-10 19:58:00,12.469,12.489,12.386,12.489,350000.0
2009-03-10 19:59:00,12.47,12.511,12.39,12.475,550000.0
2009-03-10 20:00:00,12.523,12.523,12.396,12.49,350000.0
2009-03-10 20:01:00,12.434,12.502,12.371,12.407,850000.0
2009-03-10 20:02:00,12.455,12.477,12.378,12.452,400000.0
2009-03-10 20:03:00,12.403,12.496,12.353,12.45,800000.0
2009-03-10 20:04:00,12.367,12.535,12.367,12.468,500000.0
2009-03-10 20:05:00,12.478,12.526,12.444,12.469,500000.0
2009-03-10 20:06:00,12.404,12.484,12.379,12.484,450000.0
2009-03-10 20:07:00,12.47,12.514,12.411,12.503,350000.0
2009-03-10 20:08:00,12.387,12.492,12.387,12.462,350000.0
2009-03-10 20:09:00,12.552,12.556,12.434,12.506,900000.0
2009-03-10 20:10:00,12.449,12.522,12.409,12.429,350000.0
2009-03-10 20:11:00,12.45,12.509,12.391,12.509,800000.0
2009-03-10 20:12:00,12.475,12.535,12.398,12.441,550000.0
2009-03-10 20:13:00,12.531,12.576,12.454,12.454,350000.0
2009-03-10 20:14:00,12.543,12.632,12.483,12.506,1000000.0
2009-03-10 20:15:00,12.606,12.617,12.503,12.589,350000.0
2009-03-10 20:16:00,12.561,12.611,12.456,12.611,400000.0
2009-03-10 20:17:00,12.559,12.594,12.446,12.446,350000.0
2009-03-10 20:18:00,12.608,12.65,12.507,12.575,500000.0
2009-03-10 20:19:00,12.592,12.604,12.453,12.453,400000.0
2009-03-10 20:20:00,12.511,12.599,12.462,12.593,400000.0
2009-03-10 20:21:00,12.457,12.566,12.457,12.469,350000.0
2009-03-10 20:22:00,12.535,12.535,12.425,12.5,550000.0
2009-03-10 20:23:00,12.468,12.548,12.452,12.543,350000.0
2009-03-10 20:24:00,12.494,12.546,12.448,12.546,350000.0
2009-03-10 20:25:00,12.506,12.507,12.399,12.432,400000.0
2009-03-10 20:26:00,12.423,12.546,12.397,12.481,900000.0
2009-03-10 20:27:00,12.499,12.499,12.35,12.446,650000.0
2009-03-10 20:28:00,12.51,12.519,12.409,12.519,750000.0
2009-03-10 20:29:00,12.504,12.528,12.396,12.427,450000.0
2009-03-10 20:30:00,12.535,12.538,12.413,12.485,750000.0
2009-03-10 20:31:00,12.441,12.534,12.439,12.454,400000.0
2009-03-10 20:32:00,12.441,12.534,12.396,12.534,500000.0
2009-03-10 20:33:00,12.464,12.572,12.458,12.458,500000.0
2009-03-10 20:34:00,12.524,12.584,12.456,12.506,600000.0
2009-03-10 20:35:00,12.478,12.538,12.438,12.53,350000.0
2009-03-10 20:36:00,12.553,12.567,12.463,12.526,500000.0
2009-03-10 20:37:00,12.444,12.58,12.444,12.555,500000.0
2009-03-10 20:38:00,12.59,12.59,12.58,12.58,400000.0
2009-03-10 20:39:00,12.57,12.58,12.57,12.58,400000.0
2009-03-10 20:40:00,12.477,12.551,12.477,12.551,400000.0
2009-03-10 20:41:00,12.585,12.585,12.499,12.538,350000.0
2009-03-10 20:42:00,12.576,12.593,12.505,12.556,550000.0
2009-03-10 20:43:00,12.576,12.58,12.453,12.453,350000.0
2009-03-10 20:44:00,12.506,12.56,12.428,12.473,350000.0
2009-03-10 20:45:00,12.519,12.558,12.481,12.535,300000.0
2009-03-10 20:46:00,12.51,12.6,12.51,12.514,400000.0
2009-03-10 20:47:00,12.546,12.611,12.546,12.576,350000.0
2009-03-10 20:48:00,12.607,12.631,12.54,12.54,450000.0
2009-03-10 20:49:00,12.605,12.605,12.516,12.532,450000.0
2009-03-10 20:50:00,12.576,12.584,12.504,12.561,350000.0
2009-03-10 20:51:00,12.576,12.576,12.481,12.51,550000.0
2009-03-10 20:52:00,12.571,12.613,12.565,12.603,500000.0
2009-03-10 20:53:00,12.561,12.607,12.478,12.607,350000.0
2009-03-10 20:54:00,12.564,12.611,12.564,12.611,500000.0
2009-03-10 20:55:00,12.6,12.617,12.488,12.568,450000.0
2009-03-10 20:56:00,12.602,12.602,12.485,12.579,550000.0
2009-03-10 20:57:00,12.509,12.599,12.493,12.599,500000.0
2009-03-10 20:58:00,12.608,12.608,12.512,12.512,450000.0
2009-03-10 20:59:00,12.5,12.66,12.5,12.602,250000.0
2009-03-10 21:00:00,12.548,12.593,12.449,12.579,550000.0
2009-03-10 21:01:00,12.574,12.605,12.562,12.581,250000.0
2009-03-10 21:02:00,12.583,12.626,12.521,12.567,350000.0
2009-03-10 21:03:00,12.568,12.623,12.515,12.551,500000.0
2009-03-10 21:04:00,12.462,12.592,12.462,12.592,350000.0
2009-03-10 21:05:00,12.52,12.595,12.485,12.499,500000.0
2009-03-10 21:06:00,12.569,12.6,12.458,12.568,500000.0
2009-03-10 21:07:00,12.561,12.561,12.465,12.533,350000.0
2009-03-10 21:08:00,12.547,12.587,12.477,12.547,450000.0
2009-03-10 21:09:00,12.595,12.597,12.471,12.597,350000.0
2009-03-10 21:10:00,12.582,12.582,12.471,12.471,350000.0
2009-03-10 21:11:00,12.499,12.567,12.497,12.55,400000.0
2009-03-10 21:12:00,12.453,12.562,12.451,12.451,400000.0
2009-03-10 21:13:00,12.556,12.607,12.457,12.607,400000.0
2009-03-10 21:14:00,12.462,12.594,12.462,12.504,400000.0
2009-03-10 21:15:00,12.564,12.626,12.485,12.583,350000.0
2009-03-10 21:16:00,12.552,12.596,12.511,12.568,400000.0
2009-03-10 21:17:00,12.534,12.601,12.467,12.559,400000.0
2009-03-10 21:18:00,12.614,12.646,12.526,12.526,450000.0
2009-03-10 21:19:00,12.573,12.607,12.474,12.522,550000.0
2009-03-10 21:20:00,12.602,12.602,12.473,12.593,400000.0
2009-03-10 21:21:00,12.612,12.612,12.521,12.599,500000.0
2009-03-10 21:22:00,12.516,12.621,12.507,12.53,350000.0
2009-03-10 21:23:00,12.596,12.596,12.45,12.56,500000.0
2009-03-10 21:24:00,12.557,12.627,12.488,12.618,400000.0
2009-03-10 21:25:00,12.58,12.58,12.58,12.58,500000.0
2009-03-10 21:26:00,12.566,12.621,12.498,12.562,500000.0
2009-03-10 21:27:00,12.471,12.626,12.471,12.613,350000.0
2009-03-10 21:28:00,12.5,12.651,12.497,12.518,550000.0
2009-03-10 21:29:00,12.522,12.584,12.501,12.584,400000.0
2009-03-10 21:30:00,12.451,12.584,12.451,12.584,450000.0
2009-03-10 21:31:00,12.508,12.593,12.508,12.557,400000.0
2009-03-10 21:32:00,12.593,12.602,12.476,12.593,500000.0
2009-03-10 21:33:00,12.582,12.586,12.438,12.586,450000.0
2009-03-10 21:34:00,12.608,12.634,12.501,12.501,450000.0
2009-03-10 21:36:00,12.524,12.599,12.475,12.599,350000.0
2009-03-10 21:37:00,12.552,12.6,12.491,12.589,350000.0
2009-03-10 21:38:00,12.552,12.595,12.449,12.58,500000.0
2009-03-10 21:39:00,12.584,12.584,12.539,12.547,350000.0
2009-03-10 21:40:00,12.553,12.558,12.553,12.558,100000.0
2009-03-10 21:41:00,12.567,12.567,12.567,12.567,50000.0
2009-03-10 21:42:00,12.559,12.622,12.469,12.496,550000.0
2009-03-10 21:43:00,12.511,12.593,12.511,12.593,400000.0
2009-03-10 21:44:00,12.498,12.583,12.439,12.583,550000.0
2009-03-10 21:45:00,12.599,12.599,12.498,12.515,450000.0
2009-03-10 21:46:00,12.494,12.494,12.494,12.494,50000.0
2009-03-10 21:47:00,12.474,12.597,12.474,12.597,400000.0
2009-03-10 21:48:00,12.602,12.61,12.475,12.515,300000.0
2009-03-10 21:49:00,12.619,12.675,12.512,12.512,400000.0
2009-03-10 21:50:00,12.556,12.61,12.488,12.488,400000.0
2009-03-10 21:51:00,12.616,12.617,12.491,12.587,550000.0
2009-03-10 21:52:00,12.549,12.615,12.476,12.538,450000.0
2009-03-10 21:53:00,12.544,12.603,12.544,12.6,400000.0
2009-03-10 21:54:00,12.61,12.64,12.494,12.494,500000.0
2009-03-10 21:55:00,12.581,12.63,12.493,12.565,400000.0
2009-03-10 21:56:00,12.593,12.608,12.509,12.555,450000.0
2009-03-10 21:57:00,12.562,12.587,12.472,12.582,400000.0
2009-03-10 21:58:00,12.59,12.59,12.527,12.58,250000.0
2009-03-10 21:59:00,12.516,12.554,12.438,12.545,400000.0
2009-03-10 22:00:00,12.567,12.57,12.434,12.57,350000.0
2009-03-10 22:01:00,12.454,12.485,12.451,12.453,250000.0
2009-03-10 22:02:00,12.539,12.575,12.446,12.493,400000.0
2009-03-10 22:03:00,12.544,12.555,12.463,12.546,550000.0
2009-03-10 22:04:00,12.543,12.552,12.466,12.552,200000.0
2009-03-10 22:05:00,12.486,12.563,12.428,12.563,300000.0
2009-03-10 22:06:00,12.547,12.584,12.495,12.505,400000.0
2009-03-10 22:07:00,12.541,12.578,12.478,12.578,500000.0
2009-03-10 22:08:00,12.475,12.579,12.446,12.561,350000.0
2009-03-10 22:09:00,12.566,12.567,12.445,12.567,350000.0
2009-03-10 22:10:00,12.599,12.599,12.529,12.557,400000.0
2009-03-10 22:13:00,12.56,12.57,12.56,12.57,350000.0
2009-03-10 22:14:00,12.505,12.576,12.479,12.484,350000.0
2009-03-10 22:15:00,12.494,12.594,12.466,12.49,450000.0
2009-03-10 22:16:00,12.49,12.574,12.49,12.56,300000.0
2009-03-10 22:17:00,12.493,12.493,12.493,12.493,50000.0
2009-03-10 22:18:00,12.596,12.601,12.5,12.601,200000.0
2009-03-10 22:19:00,12.588,12.595,12.472,12.594,500000.0
2009-03-10 22:20:00,12.589,12.594,12.482,12.563,250000.0
2009-03-10 22:21:00,12.498,12.615,12.498,12.503,350000.0
2009-03-10 22:22:00,12.461,12.49,12.461,12.49,100000.0
2009-03-10 22:24:00,12.482,12.578,12.464,12.578,450000.0
2009-03-10 22:25:00,12.586,12.594,12.515,12.515,400000.0
2009-03-10 22:26:00,12.5,12.517,12.417,12.417,350000.0
2009-03-10 22:28:00,12.556,12.556,12.441,12.546,450000.0
2009-03-10 22:29:00,12.489,12.566,12.46,12.566,150000.0
2009-03-10 22:30:00,12.576,12.576,12.576,12.576,50000.0
2009-03-10 22:32:00,12.465,12.576,12.457,12.457,250000.0
2009-03-10 22:33:00,12.566,12.574,12.469,12.574,600000.0
2009-03-10 22:34:00,12.578,12.578,12.555,12.561,400000.0
2009-03-10 22:36:00,12.586,12.597,12.488,12.581,400000.0
2009-03-10 22:37:00,12.541,12.574,12.478,12.54,450000.0
2009-03-10 22:39:00,12.514,12.572,12.466,12.48,350000.0
2009-03-10 22:40:00,12.555,12.568,12.555,12.568,100000.0
2009-03-10 22:41:00,12.572,12.596,12.512,12.565,300000.0
2009-03-10 22:42:00,12.563,12.58,12.476,12.562,500000.0
2009-03-10 22:43:00,12.563,12.563,12.487,12.487,150000.0
2009-03-10 22:44:00,12.56,12.562,12.462,12.549,500000.0
2009-03-10 22:45:00,12.546,12.546,12.536,12.536,100000.0
2009-03-10 22:46:00,12.428,12.55,12.428,12.545,300000.0
2009-03-10 22:47:00,12.553,12.553,12.465,12.535,150000.0
2009-03-10 22:48:00,12.514,12.514,12.408,12.443,450000.0
2009-03-10 22:49:00,12.563,12.632,12.439,12.439,400000.0
2009-03-10 22:50:00,12.542,12.575,12.426,12.533,1200000.0
2009-03-10 22:53:00,12.47,12.574,12.455,12.574,450000.0
2009-03-10 22:54:00,12.571,12.577,12.5,12.5,400000.0
2009-03-10 22:57:00,12.449,12.553,12.413,12.553,450000.0
2009-03-10 22:58:00,12.57,12.576,12.502,12.502,400000.0
2009-03-10 23:00:00,12.569,12.569,12.488,12.539,250000.0
2009-03-10 23:01:00,12.57,12.57,12.487,12.526,350000.0
2009-03-10 23:02:00,12.563,12.576,12.476,12.576,650000.0
2009-03-10 23:03:00,12.534,12.563,12.473,12.541,400000.0
2009-03-10 23:04:00,12.541,12.57,12.499,12.499,200000.0
2009-03-10 23:05:00,12.497,12.569,12.481,12.569,450000.0
2009-03-10 23:06:00,12.53,12.53,12.52,12.52,100000.0
2009-03-10 23:07:00,12.463,12.545,12.463,12.545,100000.0
2009-03-10 23:08:00,12.53,12.53,12.53,12.53,350000.0
2009-03-10 23:09:00,12.54,12.556,12.433,12.457,350000.0
2009-03-10 23:10:00,12.467,12.59,12.454,12.471,300000.0
2009-03-10 23:11:00,12.467,12.57,12.434,12.544,250000.0
2009-03-10 23:12:00,12.557,12.557,12.42,12.484,200000.0
2009-03-10 23:13:00,12.459,12.551,12.442,12.514,400000.0
2009-03-10 23:14:00,12.447,12.556,12.447,12.521,450000.0
2009-03-10 23:20:00,12.501,12.558,12.422,12.482,500000.0
2009-03-10 23:23:00,12.456,12.543,12.456,12.543,150000.0
2009-03-10 23:30:00,12.561,12.561,12.442,12.527,250000.0
2009-03-10 23:33:00,12.53,12.53,12.52,12.52,800000.0
2009-03-10 23:34:00,12.51,12.55,12.51,12.55,800000.0
2009-03-10 23:35:00,12.56,12.56,12.56,12.56,800000.0
2009-03-10 23:37:00,12.57,12.58,12.57,12.58,800000.0
2009-03-10 23:40:00,12.554,12.561,12.456,12.543,800000.0
2009-03-10 23:41:00,12.519,12.519,12.421,12.433,200000.0
2009-03-10 23:42:00,12.58,12.58,12.57,12.57,600000.0
2009-03-10 23:43:00,12.58,12.59,12.58,12.59,600000.0
2009-03-10 23:47:00,12.58,12.58,12.57,12.57,600000.0
2009-03-10 23:50:00,12.554,12.558,12.456,12.543,600000.0
2009-03-10 23:51:00,12.508,12.523,12.508,12.523,100000.0
2009-03-10 23:54:00,12.56,12.57,12.56,12.57,400000.0
2009-03-10 23:56:00,12.56,12.56,12.55,12.56,400000.0
2009-03-10 23:59:00,12.55,12.55,12.55,12.55,400000.0
2009-03-11 00:00:00,12.545,12.615,12.483,12.555,400000.0
2009-03-11 00:01:00,12.542,12.557,12.415,12.415,350000.0
2009-03-11 00:02:00,12.501,12.537,12.39,12.493,750000.0
2009-03-11 00:03:00,12.499,12.521,12.416,12.501,350000.0
2009-03-11 00:04:00,12.516,12.55,12.424,12.538,650000.0
2009-03-11 00:05:00,12.52,12.52,12.412,12.412,100000.0
2009-03-11 00:06:00,12.502,12.523,12.43,12.512,400000.0
2009-03-11 00:07:00,12.513,12.58,12.478,12.516,450000.0
2009-03-11 00:08:00,12.518,12.52,12.436,12.445,350000.0
2009-03-11 00:09:00,12.442,12.581,12.441,12.559,800000.0
2009-03-11 00:10:00,12.386,12.499,12.372,12.499,500000.0
2009-03-11 00:11:00,12.416,12.573,12.408,12.446,700000.0
2009-03-11 00:12:00,12.473,12.486,12.473,12.48,150000.0
2009-03-11 00:13:00,12.513,12.559,12.451,12.502,400000.0
2009-03-11 00:14:00,12.51,12.596,12.472,12.476,450000.0
2009-03-11 00:15:00,12.5,12.545,12.439,12.512,350000.0
2009-03-11 00:16:00,12.485,12.526,12.398,12.526,350000.0
2009-03-11 00:19:00,12.5,12.524,12.392,12.392,500000.0
2009-03-11 00:20:00,12.42,12.545,12.377,12.465,400000.0
2009-03-11 00:21:00,12.551,12.551,12.438,12.474,400000.0
2009-03-11 00:22:00,12.519,12.544,12.456,12.544,350000.0
2009-03-11 00:23:00,12.546,12.546,12.425,12.435,300000.0
2009-03-11 00:24:00,12.513,12.549,12.412,12.549,400000.0
2009-03-11 00:25:00,12.494,12.519,12.414,12.458,450000.0
2009-03-11 00:26:00,12.49,12.543,12.457,12.526,300000.0
2009-03-11 00:30:00,12.409,12.503,12.392,12.468,350000.0
2009-03-11 00:31:00,12.459,12.459,12.427,12.427,100000.0
2009-03-11 00:33:00,12.45,12.532,12.413,12.413,550000.0
2009-03-11 00:34:00,12.475,12.54,12.445,12.523,400000.0
2009-03-11 00:35:00,12.556,12.556,12.448,12.448,250000.0
2009-03-11 00:36:00,12.514,12.578,12.429,12.546,350000.0
2009-03-11 00:37:00,12.486,12.492,12.429,12.459,250000.0
2009-03-11 00:38:00,12.565,12.636,12.473,12.54,700000.0
2009-03-11 00:39:00,12.488,12.609,12.458,12.609,250000.0
2009-03-11 00:40:00,12.513,12.586,12.445,12.496,750000.0
2009-03-11 00:41:00,12.554,12.59,12.434,12.573,400000.0
2009-03-11 00:42:00,12.462,12.627,12.462,12.577,350000.0
2009-03-11 00:43:00,12.453,12.644,12.439,12.506,550000.0
2009-03-11 00:44:00,12.634,12.634,12.481,12.593,350000.0
2009-03-11 00:45:00,12.636,12.636,12.511,12.607,250000.0
2009-03-11 00:46:00,12.564,12.638,12.513,12.548,400000.0
2009-03-11 00:47:00,12.552,12.618,12.51,12.581,300000.0
2009-03-11 00:48:00,12.521,12.585,12.521,12.585,300000.0
2009-03-11 00:49:00,12.578,12.604,12.446,12.604,300000.0
2009-03-11 00:50:00,12.578,12.641,12.514,12.514,800000.0
2009-03-11 00:51:00,12.55,12.55,12.54,12.55,150000.0
2009-03-11 00:52:00,12.54,12.55,12.54,12.55,150000.0
2009-03-11 00:53:00,12.493,12.545,12.493,12.512,150000.0
2009-03-11 00:54:00,12.524,12.576,12.499,12.546,350000.0
2009-03-11 00:56:00,12.568,12.568,12.453,12.544,450000.0
2009-03-11 00:57:00,12.589,12.627,12.504,12.504,400000.0
2009-03-11 00:58:00,12.455,12.584,12.452,12.511,400000.0
2009-03-11 00:59:00,12.494,12.591,12.46,12.543,450000.0
2009-03-11 01:00:00,12.56,12.571,12.442,12.442,300000.0
2009-03-11 01:01:00,12.563,12.563,12.516,12.524,400000.0
2009-03-11 01:02:00,12.496,12.589,12.45,12.544,250000.0
2009-03-11 01:03:00,12.406,12.556,12.406,12.556,350000.0
2009-03-11 01:04:00,12.481,12.579,12.477,12.546,350000.0
2009-03-11 01:05:00,12.475,12.643,12.475,12.59,450000.0
2009-03-11 01:06:00,12.508,12.508,12.434,12.44,250000.0
2009-03-11 01:07:00,12.495,12.495,12.429,12.429,150000.0
2009-03-11 01:08:00,12.54,12.55,12.54,12.55,400000.0
2009-03-11 01:10:00,12.531,12.575,12.451,12.466,400000.0
2009-03-11 01:11:00,12.428,12.554,12.428,12.526,200000.0
2009-03-11 01:12:00,12.55,12.55,12.52,12.52,350000.0
2009-03-11 01:14:00,12.528,12.594,12.509,12.528,350000.0
2009-03-11 01:15:00,12.453,12.552,12.453,12.535,300000.0
2009-03-11 01:16:00,12.556,12.609,12.456,12.57,550000.0
2009-03-11 01:17:00,12.535,12.56,12.421,12.56,450000.0
2009-03-11 01:18:00,12.448,12.558,12.418,12.558,350000.0
2009-03-11 01:19:00,12.468,12.57,12.42,12.57,350000.0
2009-03-11 01:20:00,12.513,12.563,12.479,12.551,300000.0
2009-03-11 01:21:00,12.536,12.56,12.441,12.468,400000.0
2009-03-11 01:22:00,12.574,12.574,12.453,12.525,300000.0
2009-03-11 01:23:00,12.518,12.521,12.406,12.456,350000.0
2009-03-11 01:24:00,12.503,12.503,12.474,12.474,100000.0
2009-03-11 01:25:00,12.427,12.594,12.427,12.533,350000.0
2009-03-11 01:26:00,12.422,12.546,12.387,12.426,600000.0
2009-03-11 01:27:00,12.502,12.551,12.476,12.551,350000.0
2009-03-11 01:29:00,12.51,12.52,12.51,12.52,400000.0
2009-03-11 01:30:00,12.531,12.532,12.392,12.392,400000.0
2009-03-11 01:31:00,12.522,12.561,12.422,12.515,650000.0
2009-03-11 01:32:00,12.528,12.528,12.424,12.464,300000.0
2009-03-11 01:33:00,12.563,12.6,12.481,12.549,350000.0
2009-03-11 01:34:00,12.541,12.565,12.43,12.541,450000.0
2009-03-11 01:36:00,12.484,12.56,12.423,12.484,350000.0
2009-03-11 01:40:00,12.418,12.542,12.408,12.408,400000.0
2009-03-11 01:41:00,12.466,12.575,12.444,12.444,400000.0
2009-03-11 01:42:00,12.551,12.551,12.427,12.504,400000.0
2009-03-11 01:43:00,12.582,12.582,12.416,12.429,350000.0
2009-03-11 01:44:00,12.494,12.659,12.494,12.61,600000.0
2009-03-11 01:45:00,12.453,12.533,12.453,12.533,100000.0
2009-03-11 01:46:00,12.527,12.564,12.428,12.564,350000.0
2009-03-11 01:47:00,12.412,12.532,12.412,12.532,150000.0
2009-03-11 01:48:00,12.592,12.592,12.474,12.552,500000.0
2009-03-11 01:49:00,12.54,12.54,12.52,12.52,400000.0
2009-03-11 01:50:00,12.554,12.572,12.441,12.541,400000.0
2009-03-11 01:51:00,12.556,12.585,12.436,12.585,350000.0
2009-03-11 01:52:00,12.471,12.575,12.471,12.575,150000.0
2009-03-11 01:55:00,12.494,12.574,12.44,12.543,450000.0
2009-03-11 01:56:00,12.564,12.564,12.459,12.459,300000.0
2009-03-11 01:57:00,12.505,12.565,12.505,12.563,300000.0
2009-03-11 01:59:00,12.529,12.545,12.44,12.533,500000.0
2009-03-11 02:00:00,12.51,12.51,12.51,12.51,400000.0
2009-03-11 02:01:00,12.582,12.582,12.515,12.515,400000.0
2009-03-11 02:03:00,12.573,12.573,12.456,12.51,300000.0
2009-03-11 02:04:00,12.564,12.578,12.45,12.56,550000.0
2009-03-11 02:05:00,12.547,12.556,12.459,12.538,500000.0
2009-03-11 02:06:00,12.453,12.571,12.453,12.521,300000.0
2009-03-11 02:07:00,12.507,12.564,12.45,12.486,550000.0
2009-03-11 02:08:00,12.435,12.545,12.388,12.514,450000.0
2009-03-11 02:09:00,12.541,12.574,12.448,12.552,500000.0
2009-03-11 02:10:00,12.528,12.55,12.443,12.466,400000.0
2009-03-11 02:11:00,12.504,12.574,12.432,12.484,350000.0
2009-03-11 02:12:00,12.512,12.512,12.376,12.412,500000.0
2009-03-11 02:13:00,12.525,12.582,12.439,12.514,550000.0
2009-03-11 02:14:00,12.491,12.491,12.354,12.487,500000.0
2009-03-11 02:15:00,12.473,12.538,12.464,12.464,400000.0
2009-03-11 02:16:00,12.509,12.526,12.387,12.491,450000.0
2009-03-11 02:17:00,12.533,12.533,12.404,12.53,350000.0
2009-03-11 02:18:00,12.402,12.501,12.392,12.392,400000.0
2009-03-11 02:19:00,12.522,12.522,12.382,12.437,400000.0
2009-03-11 02:20:00,12.485,12.54,12.447,12.536,400000.0
2009-03-11 02:21:00,12.453,12.52,12.385,12.52,250000.0
2009-03-11 02:22:00,12.451,12.518,12.433,12.495,400000.0
2009-03-11 02:23:00,12.475,12.512,12.383,12.474,350000.0
2009-03-11 02:24:00,12.517,12.527,12.397,12.51,400000.0
2009-03-11 02:25:00,12.476,12.564,12.476,12.544,300000.0
2009-03-11 02:26:00,12.454,12.515,12.376,12.495,450000.0
2009-03-11 02:27:00,12.531,12.562,12.428,12.554,350000.0
2009-03-11 02:28:00,12.457,12.523,12.397,12.397,300000.0
2009-03-11 02:29:00,12.484,12.5,12.452,12.5,250000.0
2009-03-11 02:30:00,12.45,12.569,12.413,12.494,400000.0
2009-03-11 02:31:00,12.365,12.468,12.365,12.437,300000.0
2009-03-11 02:32:00,12.447,12.556,12.447,12.524,250000.0
2009-03-11 02:33:00,12.453,12.591,12.423,12.558,650000.0
2009-03-11 02:34:00,12.469,12.516,12.413,12.413,250000.0
2009-03-11 02:35:00,12.498,12.569,12.447,12.524,550000.0
2009-03-11 02:36:00,12.481,12.556,12.433,12.503,400000.0
2009-03-11 02:37:00,12.506,12.53,12.434,12.477,350000.0
2009-03-11 02:38:00,12.515,12.518,12.428,12.468,400000.0
2009-03-11 02:39:00,12.481,12.553,12.427,12.48,400000.0
2009-03-11 02:40:00,12.454,12.59,12.454,12.458,600000.0
2009-03-11 02:41:00,12.534,12.535,12.46,12.504,300000.0
2009-03-11 02:42:00,12.487,12.559,12.463,12.559,350000.0
2009-03-11 02:43:00,12.434,12.532,12.381,12.487,550000.0
2009-03-11 02:44:00,12.499,12.52,12.433,12.52,300000.0
2009-03-11 02:45:00,12.492,12.537,12.376,12.455,450000.0
2009-03-11 02:46:00,12.544,12.544,12.435,12.52,500000.0
2009-03-11 02:47:00,12.524,12.524,12.392,12.446,450000.0
2009-03-11 02:48:00,12.487,12.52,12.378,12.435,400000.0
2009-03-11 02:49:00,12.438,12.517,12.357,12.432,650000.0
2009-03-11 02:50:00,12.452,12.534,12.376,12.534,450000.0
2009-03-11 02:52:00,12.39,12.529,12.389,12.529,350000.0
2009-03-11 02:53:00,12.469,12.597,12.469,12.521,500000.0
2009-03-11 02:54:00,12.552,12.552,12.505,12.54,200000.0
2009-03-11 02:55:00,12.479,12.547,12.459,12.459,350000.0
2009-03-11 02:56:00,12.484,12.534,12.47,12.506,300000.0
2009-03-11 02:57:00,12.523,12.552,12.504,12.504,250000.0
2009-03-11 02:58:00,12.506,12.506,12.411,12.458,500000.0
2009-03-11 02:59:00,12.514,12.531,12.429,12.429,400000.0
2009-03-11 03:00:00,12.458,12.525,12.4,12.521,400000.0
2009-03-11 03:01:00,12.534,12.534,12.407,12.506,350000.0
2009-03-11 03:02:00,12.496,12.522,12.409,12.409,400000.0
2009-03-11 03:03:00,12.458,12.51,12.391,12.495,350000.0
2009-03-11 03:04:00,12.441,12.492,12.374,12.41,550000.0
2009-03-11 03:05:00,12.385,12.52,12.372,12.417,500000.0
2009-03-11 03:06:00,12.522,12.522,12.383,12.438,700000.0
2009-03-11 03:07:00,12.413,12.5,12.362,12.407,350000.0
2009-03-11 03:08:00,12.47,12.511,12.376,12.472,350000.0
2009-03-11 03:09:00,12.528,12.529,12.377,12.529,600000.0
2009-03-11 03:10:00,12.379,12.511,12.379,12.496,150000.0
2009-03-11 03:11:00,12.5,12.53,12.395,12.52,350000.0
2009-03-11 03:12:00,12.432,12.611,12.432,12.524,350000.0
2009-03-11 03:13:00,12.541,12.547,12.425,12.497,450000.0
2009-03-11 03:14:00,12.413,12.529,12.413,12.502,500000.0
2009-03-11 03:15:00,12.471,12.488,12.389,12.438,500000.0
2009-03-11 03:16:00,12.46,12.496,12.37,12.452,400000.0
2009-03-11 03:17:00,12.504,12.519,12.444,12.444,250000.0
2009-03-11 03:18:00,12.467,12.51,12.428,12.51,300000.0
2009-03-11 03:19:00,12.496,12.524,12.396,12.507,350000.0
2009-03-11 03:20:00,12.436,12.512,12.406,12.447,400000.0
2009-03-11 03:21:00,12.446,12.523,12.381,12.449,350000.0
2009-03-11 03:22:00,12.482,12.539,12.449,12.5,350000.0
2009-03-11 03:23:00,12.493,12.515,12.395,12.448,350000.0
2009-03-11 03:24:00,12.537,12.537,12.427,12.427,100000.0
2009-03-11 03:25:00,12.544,12.578,12.448,12.513,450000.0
2009-03-11 03:26:00,12.484,12.541,12.458,12.489,300000.0
2009-03-11 03:27:00,12.456,12.501,12.456,12.469,250000.0
2009-03-11 03:28:00,12.54,12.54,12.392,12.463,500000.0
2009-03-11 03:29:00,12.436,12.537,12.411,12.517,450000.0
2009-03-11 03:30:00,12.505,12.528,12.416,12.528,400000.0
2009-03-11 03:31:00,12.518,12.553,12.454,12.553,350000.0
2009-03-11 03:32:00,12.511,12.546,12.451,12.542,350000.0
2009-03-11 03:33:00,12.442,12.559,12.442,12.473,150000.0
2009-03-11 03:34:00,12.437,12.539,12.437,12.47,300000.0
2009-03-11 03:35:00,12.483,12.548,12.418,12.54,300000.0
2009-03-11 03:36:00,12.491,12.574,12.444,12.535,450000.0
2009-03-11 03:38:00,12.367,12.525,12.346,12.428,500000.0
2009-03-11 03:39:00,12.528,12.536,12.443,12.536,350000.0
2009-03-11 03:40:00,12.524,12.548,12.458,12.509,350000.0
2009-03-11 03:42:00,12.508,12.558,12.442,12.558,450000.0
2009-03-11 03:43:00,12.382,12.527,12.354,12.527,400000.0
2009-03-11 03:45:00,12.454,12.563,12.428,12.428,550000.0
2009-03-11 03:46:00,12.505,12.539,12.43,12.52,450000.0
2009-03-11 03:47:00,12.503,12.503,12.402,12.498,500000.0
2009-03-11 03:48:00,12.434,12.504,12.368,12.453,350000.0
2009-03-11 03:49:00,12.494,12.521,12.42,12.521,350000.0
2009-03-11 03:50:00,12.508,12.524,12.464,12.51,550000.0
2009-03-11 03:51:00,12.55,12.56,12.477,12.56,250000.0
2009-03-11 03:52:00,12.516,12.516,12.383,12.412,400000.0
2009-03-11 03:54:00,12.497,12.561,12.484,12.561,400000.0
2009-03-11 03:55:00,12.476,12.476,12.413,12.434,350000.0
2009-03-11 03:56:00,12.476,12.489,12.358,12.389,450000.0
2009-03-11 03:57:00,12.529,12.529,12.373,12.404,650000.0
2009-03-11 03:58:00,12.455,12.536,12.455,12.53,400000.0
2009-03-11 04:00:00,12.494,12.494,12.413,12.413,100000.0
2009-03-11 04:01:00,12.53,12.53,12.434,12.478,350000.0
2009-03-11 04:02:00,12.487,12.546,12.423,12.455,400000.0
2009-03-11 04:03:00,12.532,12.593,12.455,12.455,450000.0
2009-03-11 04:04:00,12.37,12.496,12.37,12.496,350000.0
2009-03-11 04:05:00,12.492,12.492,12.39,12.39,550000.0
2009-03-11 04:06:00,12.451,12.542,12.426,12.461,400000.0
2009-03-11 04:07:00,12.54,12.55,12.54,12.55,350000.0
2009-03-11 04:08:00,12.529,12.532,12.414,12.481,350000.0
2009-03-11 04:09:00,12.484,12.542,12.424,12.542,750000.0
2009-03-11 04:10:00,12.505,12.562,12.458,12.495,450000.0
2009-03-11 04:13:00,12.428,12.538,12.428,12.436,400000.0
2009-03-11 04:14:00,12.466,12.515,12.377,12.448,350000.0
2009-03-11 04:15:00,12.465,12.546,12.465,12.536,550000.0
2009-03-11 04:16:00,12.52,12.52,12.418,12.5,500000.0
2009-03-11 04:18:00,12.506,12.592,12.465,12.529,400000.0
2009-03-11 04:19:00,12.486,12.55,12.446,12.446,350000.0
2009-03-11 04:20:00,12.432,12.493,12.395,12.444,500000.0
2009-03-11 04:21:00,12.442,12.558,12.442,12.456,400000.0
2009-03-11 04:22:00,12.47,12.556,12.428,12.53,300000.0
2009-03-11 04:23:00,12.522,12.551,12.47,12.527,350000.0
2009-03-11 04:24:00,12.458,12.523,12.386,12.512,350000.0
2009-03-11 04:25:00,12.47,12.542,12.464,12.511,500000.0
2009-03-11 04:26:00,12.472,12.602,12.472,12.561,400000.0
2009-03-11 04:27:00,12.541,12.541,12.404,12.436,400000.0
2009-03-11 04:28:00,12.508,12.552,12.415,12.462,350000.0
2009-03-11 04:29:00,12.539,12.574,12.403,12.406,1000000.0
2009-03-11 04:30:00,12.491,12.534,12.392,12.49,500000.0
2009-03-11 04:31:00,12.507,12.559,12.463,12.54,350000.0
2009-03-11 04:32:00,12.529,12.529,12.413,12.443,550000.0
2009-03-11 04:33:00,12.489,12.534,12.435,12.498,550000.0
2009-03-11 04:34:00,12.456,12.549,12.443,12.52,550000.0
2009-03-11 04:35:00,12.56,12.56,12.55,12.55,350000.0
2009-03-11 04:36:00,12.465,12.548,12.406,12.548,350000.0
2009-03-11 04:38:00,12.54,12.54,12.54,12.54,1150000.0
2009-03-11 04:39:00,12.537,12.593,12.452,12.549,1150000.0
2009-03-11 04:40:00,12.569,12.579,12.455,12.553,500000.0
2009-03-11 04:41:00,12.466,12.573,12.455,12.457,450000.0
2009-03-11 04:42:00,12.538,12.563,12.466,12.563,400000.0
2009-03-11 04:43:00,12.484,12.64,12.484,12.568,350000.0
2009-03-11 04:44:00,12.536,12.573,12.494,12.496,300000.0
2009-03-11 04:45:00,12.475,12.558,12.475,12.517,550000.0
2009-03-11 04:47:00,12.501,12.624,12.501,12.59,350000.0
2009-03-11 04:48:00,12.534,12.534,12.528,12.528,100000.0
2009-03-11 04:49:00,12.535,12.559,12.48,12.559,300000.0
2009-03-11 04:50:00,12.534,12.56,12.457,12.55,500000.0
2009-03-11 04:51:00,12.523,12.584,12.453,12.552,550000.0
2009-03-11 04:52:00,12.505,12.534,12.505,12.534,100000.0
2009-03-11 04:53:00,12.579,12.579,12.472,12.554,500000.0
2009-03-11 04:54:00,12.43,12.539,12.43,12.539,350000.0
2009-03-11 04:55:00,12.538,12.608,12.426,12.426,350000.0
2009-03-11 04:56:00,12.564,12.564,12.45,12.539,500000.0
2009-03-11 04:57:00,12.471,12.499,12.471,12.499,100000.0
2009-03-11 04:58:00,12.419,12.537,12.403,12.537,400000.0
2009-03-11 04:59:00,12.521,12.566,12.437,12.549,350000.0
2009-03-11 05:00:00,12.537,12.57,12.486,12.52,950000.0
2009-03-11 05:01:00,12.533,12.56,12.525,12.537,400000.0
2009-03-11 05:02:00,12.579,12.579,12.529,12.576,400000.0
2009-03-11 05:03:00,12.477,12.546,12.405,12.465,650000.0
2009-03-11 05:04:00,12.544,12.544,12.497,12.497,100000.0
2009-03-11 05:05:00,12.579,12.579,12.459,12.466,450000.0
2009-03-11 05:06:00,12.486,12.563,12.427,12.487,350000.0
2009-03-11 05:07:00,12.432,12.546,12.432,12.441,250000.0
2009-03-11 05:08:00,12.49,12.581,12.435,12.467,550000.0
2009-03-11 05:10:00,12.535,12.542,12.459,12.459,300000.0
2009-03-11 05:11:00,12.479,12.573,12.479,12.572,550000.0
2009-03-11 05:12:00,12.463,12.554,12.458,12.554,400000.0
2009-03-11 05:13:00,12.551,12.551,12.486,12.49,150000.0
2009-03-11 05:14:00,12.522,12.531,12.486,12.523,400000.0
2009-03-11 05:15:00,12.577,12.583,12.498,12.57,450000.0
2009-03-11 05:18:00,12.537,12.594,12.496,12.566,350000.0
2009-03-11 05:19:00,12.58,12.58,12.58,12.58,550000.0
2009-03-11 05:20:00,12.521,12.543,12.431,12.431,550000.0
2009-03-11 05:22:00,12.583,12.583,12.468,12.468,250000.0
2009-03-11 05:23:00,12.549,12.563,12.412,12.563,350000.0
2009-03-11 05:24:00,12.484,12.579,12.484,12.579,450000.0
2009-03-11 05:26:00,12.505,12.564,12.421,12.479,350000.0
2009-03-11 05:27:00,12.564,12.577,12.463,12.569,400000.0
2009-03-11 05:28:00,12.545,12.584,12.498,12.554,300000.0
2009-03-11 05:29:00,12.557,12.603,12.557,12.591,350000.0
2009-03-11 05:30:00,12.559,12.591,12.503,12.538,650000.0
2009-03-11 05:31:00,12.58,12.58,12.494,12.496,250000.0
2009-03-11 05:32:00,12.52,12.571,12.443,12.527,400000.0
2009-03-11 05:33:00,12.565,12.602,12.446,12.54,400000.0
2009-03-11 05:34:00,12.556,12.561,12.443,12.443,550000.0
2009-03-11 05:35:00,12.554,12.554,12.419,12.433,350000.0
2009-03-11 05:36:00,12.571,12.571,12.42,12.42,400000.0
2009-03-11 05:37:00,12.556,12.573,12.462,12.475,450000.0
2009-03-11 05:38:00,12.457,12.546,12.421,12.476,500000.0
2009-03-11 05:39:00,12.548,12.568,12.445,12.568,600000.0
2009-03-11 05:40:00,12.562,12.562,12.441,12.542,350000.0
2009-03-11 05:41:00,12.568,12.568,12.427,12.528,500000.0
2009-03-11 05:42:00,12.477,12.477,12.452,12.452,100000.0
2009-03-11 05:43:00,12.562,12.572,12.516,12.516,250000.0
2009-03-11 05:44:00,12.497,12.562,12.429,12.555,500000.0
2009-03-11 05:45:00,12.549,12.589,12.469,12.554,500000.0
2009-03-11 05:46:00,12.484,12.596,12.439,12.596,400000.0
2009-03-11 05:47:00,12.562,12.573,12.562,12.573,100000.0
2009-03-11 05:49:00,12.514,12.514,12.514,12.514,50000.0
2009-03-11 05:50:00,12.506,12.57,12.434,12.57,400000.0
2009-03-11 05:51:00,12.541,12.547,12.438,12.455,450000.0
2009-03-11 05:52:00,12.511,12.588,12.452,12.512,350000.0
2009-03-11 05:53:00,12.465,12.612,12.465,12.501,350000.0
2009-03-11 05:54:00,12.57,12.612,12.484,12.489,350000.0
2009-03-11 05:55:00,12.504,12.589,12.476,12.524,350000.0
2009-03-11 05:56:00,12.495,12.568,12.41,12.492,550000.0
2009-03-11 05:57:00,12.572,12.575,12.483,12.483,350000.0
2009-03-11 05:58:00,12.52,12.622,12.476,12.541,500000.0
2009-03-11 05:59:00,12.602,12.602,12.563,12.57,250000.0
2009-03-11 06:00:00,12.508,12.608,12.425,12.425,900000.0
2009-03-11 06:01:00,12.572,12.612,12.449,12.612,350000.0
2009-03-11 06:02:00,12.459,12.573,12.449,12.541,450000.0
2009-03-11 06:03:00,12.601,12.601,12.476,12.532,350000.0
2009-03-11 06:04:00,12.56,12.591,12.515,12.516,300000.0
2009-03-11 06:05:00,12.509,12.605,12.509,12.586,350000.0
2009-03-11 06:06:00,12.579,12.61,12.476,12.59,300000.0
2009-03-11 06:07:00,12.539,12.627,12.483,12.545,400000.0
2009-03-11 06:08:00,12.581,12.594,12.482,12.542,500000.0
2009-03-11 06:09:00,12.571,12.608,12.479,12.582,900000.0
2009-03-11 06:10:00,12.594,12.594,12.471,12.556,400000.0
2009-03-11 06:11:00,12.53,12.657,12.507,12.574,550000.0
2009-03-11 06:12:00,12.581,12.622,12.509,12.593,400000.0
2009-03-11 06:13:00,12.536,12.626,12.508,12.598,550000.0
2009-03-11 06:14:00,12.581,12.597,12.498,12.594,400000.0
2009-03-11 06:15:00,12.607,12.607,12.504,12.504,400000.0
2009-03-11 06:16:00,12.581,12.621,12.505,12.621,450000.0
2009-03-11 06:17:00,12.523,12.53,12.478,12.53,200000.0
2009-03-11 06:18:00,12.541,12.624,12.536,12.613,350000.0
2009-03-11 06:19:00,12.592,12.592,12.429,12.52,400000.0
2009-03-11 06:20:00,12.544,12.62,12.522,12.522,500000.0
2009-03-11 06:21:00,12.619,12.619,12.488,12.507,550000.0
2009-03-11 06:22:00,12.604,12.613,12.521,12.613,250000.0
2009-03-11 06:23:00,12.626,12.626,12.498,12.575,400000.0
2009-03-11 06:24:00,12.586,12.598,12.504,12.588,400000.0
2009-03-11 06:25:00,12.528,12.613,12.494,12.559,400000.0
2009-03-11 06:26:00,12.578,12.589,12.452,12.558,650000.0
2009-03-11 06:27:00,12.613,12.614,12.489,12.577,650000.0
2009-03-11 06:28:00,12.613,12.614,12.478,12.614,250000.0
2009-03-11 06:30:00,12.512,12.613,12.478,12.478,450000.0
2009-03-11 06:31:00,12.497,12.613,12.468,12.564,350000.0
2009-03-11 06:32:00,12.538,12.599,12.478,12.593,500000.0
2009-03-11 06:33:00,12.62,12.62,12.61,12.61,500000.0
2009-03-11 06:34:00,12.566,12.569,12.439,12.514,500000.0
2009-03-11 06:35:00,12.516,12.592,12.487,12.592,200000.0
2009-03-11 06:36:00,12.489,12.651,12.473,12.507,500000.0
2009-03-11 06:37:00,12.561,12.603,12.465,12.519,300000.0
2009-03-11 06:38:00,12.544,12.681,12.544,12.644,300000.0
2009-03-11 06:39:00,12.509,12.656,12.506,12.618,950000.0
2009-03-11 06:40:00,12.608,12.679,12.495,12.6,450000.0
2009-03-11 06:41:00,12.596,12.596,12.483,12.517,350000.0
2009-03-11 06:42:00,12.579,12.637,12.515,12.557,350000.0
2009-03-11 06:43:00,12.573,12.626,12.524,12.548,550000.0
2009-03-11 06:44:00,12.598,12.606,12.492,12.606,450000.0
2009-03-11 06:45:00,12.571,12.59,12.46,12.566,550000.0
2009-03-11 06:46:00,12.528,12.623,12.511,12.555,550000.0
2009-03-11 06:47:00,12.484,12.573,12.47,12.47,250000.0
2009-03-11 06:48:00,12.573,12.576,12.49,12.516,400000.0
2009-03-11 06:49:00,12.52,12.626,12.485,12.59,800000.0
2009-03-11 06:50:00,12.517,12.584,12.454,12.468,400000.0
2009-03-11 06:51:00,12.598,12.634,12.51,12.609,400000.0
2009-03-11 06:52:00,12.493,12.607,12.487,12.572,350000.0
2009-03-11 06:53:00,12.536,12.588,12.471,12.588,300000.0
2009-03-11 06:54:00,12.588,12.621,12.499,12.569,550000.0
2009-03-11 06:55:00,12.593,12.609,12.496,12.574,550000.0
2009-03-11 06:56:00,12.523,12.595,12.477,12.497,550000.0
2009-03-11 06:57:00,12.504,12.606,12.49,12.554,550000.0
2009-03-11 06:58:00,12.564,12.596,12.478,12.478,450000.0
2009-03-11 06:59:00,12.538,12.624,12.503,12.505,650000.0
2009-03-11 07:00:00,12.552,12.595,12.454,12.595,350000.0
2009-03-11 07:01:00,12.591,12.617,12.486,12.486,350000.0
2009-03-11 07:02:00,12.618,12.618,12.507,12.568,350000.0
2009-03-11 07:03:00,12.508,12.574,12.468,12.561,500000.0
2009-03-11 07:04:00,12.6,12.6,12.486,12.544,550000.0
2009-03-11 07:05:00,12.63,12.63,12.63,12.63,350000.0
2009-03-11 07:06:00,12.479,12.604,12.463,12.463,350000.0
2009-03-11 07:07:00,12.575,12.606,12.476,12.545,400000.0
2009-03-11 07:08:00,12.561,12.563,12.492,12.492,250000.0
2009-03-11 07:09:00,12.62,12.63,12.61,12.61,350000.0
2009-03-11 07:10:00,12.594,12.594,12.477,12.575,350000.0
2009-03-11 07:11:00,12.537,12.626,12.463,12.626,500000.0
2009-03-11 07:12:00,12.477,12.613,12.477,12.577,400000.0
2009-03-11 07:13:00,12.496,12.614,12.496,12.496,350000.0
2009-03-11 07:14:00,12.521,12.643,12.521,12.546,400000.0
2009-03-11 07:15:00,12.6,12.629,12.496,12.581,400000.0
2009-03-11 07:16:00,12.63,12.64,12.61,12.61,350000.0
2009-03-11 07:17:00,12.572,12.605,12.52,12.605,350000.0
2009-03-11 07:18:00,12.584,12.615,12.553,12.571,400000.0
2009-03-11 07:20:00,12.535,12.55,12.475,12.508,350000.0
2009-03-11 07:21:00,12.6,12.61,12.6,12.61,450000.0
2009-03-11 07:22:00,12.525,12.563,12.48,12.48,450000.0
2009-03-11 07:23:00,12.526,12.601,12.466,12.466,500000.0
2009-03-11 07:24:00,12.541,12.548,12.449,12.499,500000.0
2009-03-11 07:26:00,12.581,12.634,12.492,12.61,400000.0
2009-03-11 07:27:00,12.6,12.61,12.6,12.61,500000.0
2009-03-11 07:29:00,12.6,12.6,12.6,12.6,500000.0
2009-03-11 07:30:00,12.564,12.589,12.453,12.464,500000.0
2009-03-11 07:32:00,12.6,12.62,12.6,12.62,500000.0
2009-03-11 07:33:00,12.602,12.606,12.475,12.481,500000.0
2009-03-11 07:34:00,12.609,12.612,12.458,12.515,250000.0
2009-03-11 07:35:00,12.62,12.62,12.6,12.6,650000.0
2009-03-11 07:36:00,12.586,12.662,12.527,12.533,650000.0
2009-03-11 07:37:00,12.551,12.604,12.504,12.512,500000.0
2009-03-11 07:38:00,12.459,12.579,12.459,12.524,400000.0
2009-03-11 07:39:00,12.564,12.603,12.464,12.586,400000.0
2009-03-11 07:40:00,12.52,12.602,12.471,12.497,400000.0
2009-03-11 07:41:00,12.62,12.63,12.62,12.62,500000.0
2009-03-11 07:42:00,12.509,12.595,12.493,12.595,500000.0
2009-03-11 07:43:00,12.561,12.57,12.488,12.52,400000.0
2009-03-11 07:44:00,12.61,12.61,12.61,12.61,400000.0
2009-03-11 07:46:00,12.62,12.62,12.61,12.61,400000.0
2009-03-11 07:47:00,12.62,12.62,12.62,12.62,400000.0
2009-03-11 07:49:00,12.61,12.61,12.61,12.61,400000.0
2009-03-11 07:50:00,12.58,12.58,12.469,12.518,400000.0
2009-03-11 07:52:00,12.568,12.614,12.488,12.526,500000.0
2009-03-11 07:53:00,12.583,12.588,12.489,12.489,350000.0
2009-03-11 07:56:00,12.556,12.584,12.502,12.522,300000.0
2009-03-11 07:58:00,12.62,12.63,12.62,12.62,400000.0
2009-03-11 07:59:00,12.578,12.593,12.453,12.593,400000.0
2009-03-11 08:00:00,12.47,12.588,12.47,12.538,350000.0
2009-03-11 08:02:00,12.598,12.626,12.51,12.595,350000.0
2009-03-11 08:04:00,12.57,12.57,12.481,12.484,350000.0
2009-03-11 08:05:00,12.618,12.618,12.486,12.533,350000.0
2009-03-11 08:06:00,12.588,12.616,12.538,12.596,400000.0
2009-03-11 08:07:00,12.606,12.632,12.514,12.615,500000.0
2009-03-11 08:09:00,12.516,12.624,12.51,12.526,550000.0
2009-03-11 08:10:00,12.586,12.593,12.461,12.488,400000.0
2009-03-11 08:11:00,12.573,12.609,12.567,12.567,300000.0
2009-03-11 08:12:00,12.592,12.601,12.491,12.593,550000.0
2009-03-11 08:13:00,12.498,12.616,12.498,12.543,500000.0
2009-03-11 08:14:00,12.587,12.608,12.518,12.518,500000.0
2009-03-11 08:15:00,12.599,12.655,12.52,12.52,400000.0
2009-03-11 08:16:00,12.585,12.585,12.434,12.549,550000.0
2009-03-11 08:17:00,12.536,12.643,12.508,12.584,400000.0
2009-03-11 08:18:00,12.62,12.62,12.61,12.61,550000.0
2009-03-11 08:19:00,12.618,12.619,12.507,12.527,550000.0
2009-03-11 08:20:00,12.481,12.592,12.433,12.592,400000.0
2009-03-11 08:21:00,12.55,12.564,12.426,12.564,400000.0
2009-03-11 08:22:00,12.584,12.613,12.494,12.546,350000.0
2009-03-11 08:23:00,12.508,12.596,12.468,12.563,350000.0
2009-03-11 08:24:00,12.53,12.593,12.514,12.514,350000.0
2009-03-11 08:25:00,12.583,12.618,12.53,12.544,400000.0
2009-03-11 08:26:00,12.575,12.585,12.533,12.533,250000.0
2009-03-11 08:27:00,12.528,12.609,12.514,12.581,400000.0
2009-03-11 08:28:00,12.558,12.586,12.507,12.539,450000.0
2009-03-11 08:29:00,12.545,12.614,12.543,12.543,400000.0
2009-03-11 08:30:00,12.491,12.599,12.49,12.598,500000.0
2009-03-11 08:31:00,12.63,12.64,12.62,12.64,450000.0
2009-03-11 08:32:00,12.588,12.616,12.506,12.588,450000.0
2009-03-11 08:33:00,12.508,12.606,12.498,12.529,450000.0
2009-03-11 08:34:00,12.472,12.619,12.472,12.543,550000.0
2009-03-11 08:35:00,12.594,12.656,12.505,12.527,550000.0
2009-03-11 08:36:00,12.558,12.612,12.496,12.496,400000.0
2009-03-11 08:37:00,12.6,12.6,12.6,12.6,550000.0
2009-03-11 08:38:00,12.472,12.599,12.461,12.572,550000.0
2009-03-11 08:39:00,12.584,12.613,12.501,12.501,400000.0
2009-03-11 08:40:00,12.614,12.614,12.475,12.578,350000.0
2009-03-11 08:41:00,12.533,12.642,12.511,12.519,350000.0
2009-03-11 08:42:00,12.593,12.64,12.505,12.585,350000.0
2009-03-11 08:43:00,12.524,12.614,12.524,12.564,350000.0
2009-03-11 08:44:00,12.587,12.592,12.474,12.509,400000.0
2009-03-11 08:45:00,12.612,12.612,12.513,12.534,350000.0
2009-03-11 08:46:00,12.551,12.605,12.518,12.533,550000.0
2009-03-11 08:47:00,12.528,12.59,12.487,12.59,250000.0
2009-03-11 08:48:00,12.524,12.602,12.514,12.548,500000.0
2009-03-11 08:49:00,12.537,12.623,12.523,12.605,350000.0
2009-03-11 08:50:00,12.52,12.613,12.511,12.511,550000.0
2009-03-11 08:51:00,12.519,12.587,12.486,12.562,350000.0
2009-03-11 08:52:00,12.575,12.603,12.506,12.603,350000.0
2009-03-11 08:53:00,12.529,12.618,12.47,12.585,400000.0
2009-03-11 08:54:00,12.611,12.611,12.485,12.524,400000.0
2009-03-11 08:55:00,12.564,12.612,12.479,12.479,450000.0
2009-03-11 08:56:00,12.549,12.634,12.508,12.508,450000.0
2009-03-11 08:57:00,12.66,12.66,12.66,12.66,350000.0
2009-03-11 08:58:00,12.598,12.635,12.528,12.587,350000.0
2009-03-11 08:59:00,12.601,12.625,12.549,12.589,400000.0
2009-03-11 09:00:00,12.591,12.608,12.481,12.544,1500000.0
2009-03-11 09:01:00,12.587,12.591,12.511,12.58,1250000.0
2009-03-11 09:02:00,12.529,12.65,12.529,12.598,400000.0
2009-03-11 09:03:00,12.587,12.632,12.524,12.63,1300000.0
2009-03-11 09:04:00,12.58,12.622,12.547,12.547,450000.0
2009-03-11 09:05:00,12.7,12.72,12.7,12.72,1250000.0
2009-03-11 09:06:00,12.613,12.613,12.538,12.587,1250000.0
2009-03-11 09:07:00,12.591,12.621,12.45,12.53,500000.0
2009-03-11 09:08:00,12.72,12.75,12.72,12.73,500000.0
2009-03-11 09:09:00,12.568,12.613,12.541,12.553,500000.0
2009-03-11 09:10:00,12.572,12.652,12.539,12.577,450000.0
2009-03-11 09:11:00,12.559,12.597,12.5,12.562,1900000.0
2009-03-11 09:12:00,12.569,12.659,12.521,12.589,550000.0
2009-03-11 09:13:00,12.578,12.641,12.514,12.561,1450000.0
2009-03-11 09:14:00,12.519,12.626,12.519,12.596,400000.0
2009-03-11 09:15:00,12.593,12.593,12.462,12.548,450000.0
2009-03-11 09:16:00,12.531,12.616,12.466,12.559,1500000.0
2009-03-11 09:17:00,12.519,12.56,12.489,12.56,1500000.0
2009-03-11 09:18:00,12.552,12.626,12.515,12.54,1650000.0
2009-03-11 09:19:00,12.616,12.627,12.491,12.523,500000.0
2009-03-11 09:20:00,12.54,12.589,12.504,12.578,350000.0
2009-03-11 09:21:00,12.591,12.591,12.507,12.507,450000.0
2009-03-11 09:22:00,12.57,12.57,12.455,12.484,400000.0
2009-03-11 09:23:00,12.532,12.584,12.478,12.584,400000.0
2009-03-11 09:24:00,12.516,12.585,12.503,12.503,350000.0
2009-03-11 09:25:00,12.507,12.593,12.467,12.58,400000.0
2009-03-11 09:26:00,12.512,12.61,12.502,12.593,350000.0
2009-03-11 09:27:00,12.617,12.617,12.491,12.536,400000.0
2009-03-11 09:28:00,12.535,12.605,12.499,12.507,1550000.0
2009-03-11 09:29:00,12.486,12.643,12.483,12.524,1400000.0
2009-03-11 09:30:00,12.5,12.634,12.449,12.519,450000.0
2009-03-11 09:31:00,12.594,12.594,12.514,12.553,400000.0
2009-03-11 09:32:00,12.516,12.53,12.484,12.504,350000.0
2009-03-11 09:33:00,12.503,12.552,12.47,12.47,400000.0
2009-03-11 09:34:00,12.479,12.638,12.455,12.476,1950000.0
2009-03-11 09:35:00,12.617,12.617,12.46,12.495,350000.0
2009-03-11 09:36:00,12.47,12.568,12.465,12.465,1600000.0
2009-03-11 09:37:00,12.483,12.618,12.483,12.618,500000.0
2009-03-11 09:38:00,12.497,12.581,12.486,12.529,500000.0
2009-03-11 09:39:00,12.518,12.601,12.495,12.495,550000.0
2009-03-11 09:40:00,12.582,12.595,12.461,12.595,500000.0
2009-03-11 09:41:00,12.573,12.587,12.491,12.587,250000.0
2009-03-11 09:42:00,12.583,12.59,12.492,12.567,350000.0
2009-03-11 09:43:00,12.503,12.604,12.47,12.57,550000.0
2009-03-11 09:44:00,12.477,12.61,12.477,12.594,400000.0
2009-03-11 09:45:00,12.584,12.584,12.478,12.516,450000.0
2009-03-11 09:46:00,12.534,12.602,12.523,12.565,350000.0
2009-03-11 09:47:00,12.607,12.607,12.444,12.572,400000.0
2009-03-11 09:48:00,12.508,12.671,12.508,12.529,400000.0
2009-03-11 09:49:00,12.529,12.596,12.492,12.558,400000.0
2009-03-11 09:50:00,12.529,12.629,12.498,12.623,800000.0
2009-03-11 09:51:00,12.609,12.62,12.504,12.504,400000.0
2009-03-11 09:52:00,12.579,12.634,12.479,12.584,400000.0
2009-03-11 09:53:00,12.72,12.73,12.72,12.72,750000.0
2009-03-11 09:54:00,12.601,12.603,12.463,12.57,750000.0
2009-03-11 09:55:00,12.608,12.614,12.459,12.566,450000.0
2009-03-11 09:56:00,12.601,12.638,12.509,12.62,550000.0
2009-03-11 09:57:00,12.589,12.603,12.494,12.603,350000.0
2009-03-11 09:58:00,12.582,12.693,12.557,12.6,400000.0
2009-03-11 09:59:00,12.685,12.775,12.612,12.663,450000.0
2009-03-11 10:00:00,12.634,12.698,12.579,12.698,600000.0
2009-03-11 10:01:00,12.686,12.736,12.598,12.736,400000.0
2009-03-11 10:02:00,12.607,12.716,12.607,12.694,400000.0
2009-03-11 10:03:00,12.687,12.748,12.596,12.633,500000.0
2009-03-11 10:04:00,12.568,12.709,12.568,12.656,400000.0
2009-03-11 10:05:00,12.641,12.694,12.606,12.613,350000.0
2009-03-11 10:06:00,12.587,12.649,12.587,12.646,450000.0
2009-03-11 10:07:00,12.687,12.749,12.617,12.708,500000.0
2009-03-11 10:08:00,12.738,12.76,12.635,12.656,550000.0
2009-03-11 10:09:00,12.671,12.763,12.667,12.692,500000.0
2009-03-11 10:10:00,12.688,12.729,12.586,12.586,650000.0
2009-03-11 10:11:00,12.733,12.738,12.625,12.738,400000.0
2009-03-11 10:12:00,12.641,12.733,12.641,12.709,500000.0
2009-03-11 10:13:00,12.629,12.713,12.613,12.658,350000.0
2009-03-11 10:14:00,12.631,12.734,12.582,12.632,550000.0
2009-03-11 10:15:00,12.682,12.763,12.614,12.672,350000.0
2009-03-11 10:16:00,12.707,12.757,12.628,12.628,550000.0
2009-03-11 10:17:00,12.631,12.742,12.631,12.684,400000.0
2009-03-11 10:18:00,12.665,12.695,12.554,12.632,350000.0
2009-03-11 10:19:00,12.605,12.715,12.605,12.715,300000.0
2009-03-11 10:20:00,12.716,12.716,12.561,12.67,600000.0
2009-03-11 10:21:00,12.73,12.74,12.73,12.73,350000.0
2009-03-11 10:22:00,12.652,12.667,12.588,12.588,350000.0
2009-03-11 10:23:00,12.733,12.74,12.6,12.735,400000.0
2009-03-11 10:24:00,12.654,12.734,12.626,12.734,500000.0
2009-03-11 10:25:00,12.697,12.722,12.608,12.622,500000.0
2009-03-11 10:26:00,12.61,12.715,12.543,12.715,350000.0
2009-03-11 10:27:00,12.69,12.741,12.622,12.625,400000.0
2009-03-11 10:28:00,12.687,12.725,12.613,12.666,600000.0
2009-03-11 10:29:00,12.702,12.74,12.623,12.644,450000.0
2009-03-11 10:30:00,12.725,12.725,12.649,12.649,400000.0
2009-03-11 10:31:00,12.734,12.782,12.603,12.603,350000.0
2009-03-11 10:32:00,12.679,12.74,12.617,12.74,650000.0
2009-03-11 10:33:00,12.701,12.758,12.614,12.621,450000.0
2009-03-11 10:35:00,12.703,12.726,12.543,12.607,550000.0
2009-03-11 10:36:00,12.589,12.678,12.56,12.662,400000.0
2009-03-11 10:37:00,12.64,12.769,12.64,12.72,400000.0
2009-03-11 10:38:00,12.695,12.725,12.588,12.688,550000.0
2009-03-11 10:39:00,12.73,12.73,12.71,12.72,550000.0
2009-03-11 10:40:00,12.65,12.731,12.6,12.689,550000.0
2009-03-11 10:41:00,12.734,12.762,12.622,12.65,400000.0
2009-03-11 10:42:00,12.654,12.715,12.6,12.663,400000.0
2009-03-11 10:43:00,12.653,12.698,12.583,12.632,500000.0
2009-03-11 10:44:00,12.709,12.74,12.643,12.647,550000.0
2009-03-11 10:45:00,12.623,12.682,12.623,12.662,350000.0
2009-03-11 10:46:00,12.618,12.746,12.615,12.615,600000.0
2009-03-11 10:47:00,12.695,12.722,12.624,12.624,400000.0
2009-03-11 10:48:00,12.594,12.748,12.594,12.703,400000.0
2009-03-11 10:49:00,12.591,12.712,12.591,12.712,400000.0
2009-03-11 10:50:00,12.744,12.809,12.643,12.653,450000.0
2009-03-11 10:51:00,12.657,12.748,12.634,12.748,350000.0
2009-03-11 10:52:00,12.617,12.73,12.603,12.65,550000.0
2009-03-11 10:53:00,12.718,12.724,12.595,12.699,400000.0
2009-03-11 10:54:00,12.71,12.72,12.7,12.71,400000.0
2009-03-11 10:55:00,12.614,12.727,12.592,12.72,400000.0
2009-03-11 10:56:00,12.693,12.723,12.598,12.723,400000.0
2009-03-11 10:57:00,12.662,12.715,12.631,12.631,400000.0
2009-03-11 10:58:00,12.713,12.72,12.619,12.72,400000.0
2009-03-11 10:59:00,12.741,12.754,12.607,12.657,350000.0
2009-03-11 11:00:00,12.673,12.779,12.673,12.69,400000.0
2009-03-11 11:01:00,12.597,12.724,12.597,12.69,550000.0
2009-03-11 11:02:00,12.751,12.769,12.648,12.718,350000.0
2009-03-11 11:03:00,12.658,12.767,12.629,12.674,400000.0
2009-03-11 11:04:00,12.766,12.766,12.602,12.748,500000.0
2009-03-11 11:05:00,12.732,12.773,12.67,12.758,400000.0
2009-03-11 11:06:00,12.646,12.737,12.608,12.717,400000.0
2009-03-11 11:07:00,12.765,12.783,12.644,12.658,350000.0
2009-03-11 11:08:00,12.634,12.761,12.617,12.705,500000.0
2009-03-11 11:09:00,12.651,12.839,12.651,12.751,500000.0
2009-03-11 11:10:00,12.618,12.737,12.618,12.688,450000.0
2009-03-11 11:11:00,12.685,12.755,12.623,12.749,400000.0
2009-03-11 11:12:00,12.663,12.759,12.63,12.64,600000.0
2009-03-11 11:13:00,12.692,12.735,12.649,12.707,500000.0
2009-03-11 11:14:00,12.752,12.752,12.628,12.651,350000.0
2009-03-11 11:15:00,12.673,12.718,12.618,12.701,400000.0
2009-03-11 11:16:00,12.735,12.75,12.612,12.692,550000.0
2009-03-11 11:17:00,12.69,12.7,12.66,12.7,400000.0
2009-03-11 11:18:00,12.719,12.75,12.623,12.66,400000.0
2009-03-11 11:19:00,12.69,12.7,12.68,12.68,500000.0
2009-03-11 11:20:00,12.718,12.738,12.642,12.738,500000.0
2009-03-11 11:21:00,12.612,12.791,12.61,12.61,450000.0
2009-03-11 11:22:00,12.651,12.708,12.608,12.697,500000.0
2009-03-11 11:24:00,12.645,12.696,12.592,12.616,400000.0
2009-03-11 11:25:00,12.632,12.741,12.632,12.741,350000.0
2009-03-11 11:26:00,12.648,12.725,12.597,12.645,550000.0
2009-03-11 11:27:00,12.742,12.742,12.6,12.712,450000.0
2009-03-11 11:28:00,12.604,12.718,12.591,12.715,500000.0
2009-03-11 11:29:00,12.598,12.704,12.551,12.704,600000.0
2009-03-11 11:30:00,12.62,12.752,12.608,12.664,400000.0
2009-03-11 11:31:00,12.681,12.699,12.59,12.697,550000.0
2009-03-11 11:32:00,12.734,12.734,12.616,12.689,650000.0
2009-03-11 11:33:00,12.67,12.68,12.67,12.68,350000.0
2009-03-11 11:34:00,12.71,12.735,12.632,12.66,350000.0
2009-03-11 11:35:00,12.684,12.684,12.598,12.673,400000.0
2009-03-11 11:36:00,12.725,12.726,12.591,12.697,500000.0
2009-03-11 11:37:00,12.655,12.705,12.612,12.693,450000.0
2009-03-11 11:38:00,12.715,12.715,12.585,12.627,400000.0
2009-03-11 11:39:00,12.729,12.736,12.609,12.736,550000.0
2009-03-11 11:40:00,12.714,12.733,12.621,12.621,500000.0
2009-03-11 11:41:00,12.692,12.725,12.59,12.713,400000.0
2009-03-11 11:42:00,12.729,12.739,12.608,12.711,350000.0
2009-03-11 11:43:00,12.697,12.704,12.576,12.643,550000.0
2009-03-11 11:44:00,12.743,12.761,12.629,12.723,400000.0
2009-03-11 11:45:00,12.68,12.699,12.593,12.699,300000.0
2009-03-11 11:46:00,12.674,12.711,12.617,12.652,350000.0
2009-03-11 11:47:00,12.644,12.723,12.6,12.685,600000.0
2009-03-11 11:48:00,12.655,12.716,12.61,12.619,550000.0
2009-03-11 11:49:00,12.735,12.735,12.598,12.616,400000.0
2009-03-11 11:50:00,12.715,12.715,12.605,12.605,350000.0
2009-03-11 11:51:00,12.658,12.726,12.568,12.568,450000.0
2009-03-11 11:52:00,12.629,12.743,12.601,12.631,350000.0
2009-03-11 11:53:00,12.627,12.691,12.609,12.609,500000.0
2009-03-11 11:54:00,12.569,12.705,12.569,12.705,650000.0
2009-03-11 11:55:00,12.652,12.72,12.579,12.627,550000.0
2009-03-11 11:56:00,12.712,12.717,12.602,12.651,350000.0
2009-03-11 11:57:00,12.655,12.722,12.57,12.601,550000.0
2009-03-11 11:58:00,12.687,12.687,12.579,12.662,450000.0
2009-03-11 11:59:00,12.716,12.78,12.607,12.607,550000.0
2009-03-11 12:00:00,12.622,12.694,12.573,12.694,450000.0
2009-03-11 12:01:00,12.698,12.714,12.602,12.624,350000.0
2009-03-11 12:02:00,12.651,12.73,12.573,12.573,350000.0
2009-03-11 12:03:00,12.546,12.686,12.546,12.686,450000.0
2009-03-11 12:04:00,12.61,12.728,12.584,12.615,550000.0
2009-03-11 12:05:00,12.636,12.689,12.555,12.66,450000.0
2009-03-11 12:06:00,12.667,12.708,12.59,12.609,400000.0
2009-03-11 12:07:00,12.573,12.706,12.573,12.579,350000.0
2009-03-11 12:08:00,12.655,12.655,12.504,12.536,500000.0
2009-03-11 12:09:00,12.601,12.682,12.564,12.663,550000.0
2009-03-11 12:10:00,12.663,12.683,12.615,12.683,350000.0
2009-03-11 12:11:00,12.582,12.664,12.569,12.6,350000.0
2009-03-11 12:12:00,12.532,12.654,12.508,12.615,550000.0
2009-03-11 12:13:00,12.666,12.685,12.573,12.67,350000.0
2009-03-11 12:14:00,12.6,12.649,12.547,12.573,450000.0
2009-03-11 12:15:00,12.663,12.68,12.577,12.655,350000.0
2009-03-11 12:16:00,12.591,12.629,12.537,12.629,500000.0
2009-03-11 12:17:00,12.675,12.675,12.525,12.566,400000.0
2009-03-11 12:18:00,12.571,12.681,12.545,12.632,350000.0
2009-03-11 12:19:00,12.609,12.634,12.54,12.553,550000.0
2009-03-11 12:20:00,12.678,12.693,12.594,12.594,350000.0
2009-03-11 12:21:00,12.686,12.694,12.607,12.688,450000.0
2009-03-11 12:22:00,12.583,12.702,12.569,12.641,450000.0
2009-03-11 12:23:00,12.72,12.72,12.71,12.71,500000.0
2009-03-11 12:24:00,12.599,12.674,12.554,12.67,500000.0
2009-03-11 12:25:00,12.666,12.67,12.571,12.571,450000.0
2009-03-11 12:26:00,12.633,12.658,12.568,12.594,350000.0
2009-03-11 12:27:00,12.563,12.754,12.563,12.706,500000.0
2009-03-11 12:28:00,12.527,12.629,12.517,12.538,350000.0
2009-03-11 12:29:00,12.602,12.667,12.556,12.589,400000.0
2009-03-11 12:30:00,12.554,12.64,12.527,12.64,400000.0
2009-03-11 12:31:00,12.621,12.638,12.59,12.632,350000.0
2009-03-11 12:32:00,12.544,12.674,12.544,12.616,450000.0
2009-03-11 12:33:00,12.526,12.641,12.526,12.631,450000.0
2009-03-11 12:34:00,12.571,12.635,12.493,12.621,350000.0
2009-03-11 12:35:00,12.586,12.662,12.561,12.59,600000.0
2009-03-11 12:36:00,12.638,12.651,12.538,12.643,550000.0
2009-03-11 12:37:00,12.682,12.698,12.584,12.645,400000.0
2009-03-11 12:38:00,12.549,12.682,12.516,12.682,400000.0
2009-03-11 12:39:00,12.583,12.688,12.569,12.612,550000.0
2009-03-11 12:40:00,12.544,12.712,12.544,12.614,450000.0
2009-03-11 12:41:00,12.663,12.663,12.558,12.657,450000.0
2009-03-11 12:42:00,12.681,12.681,12.522,12.644,500000.0
2009-03-11 12:43:00,12.699,12.699,12.536,12.536,350000.0
2009-03-11 12:44:00,12.542,12.618,12.518,12.558,350000.0
2009-03-11 12:45:00,12.56,12.74,12.56,12.601,400000.0
2009-03-11 12:46:00,12.593,12.721,12.593,12.64,400000.0
2009-03-11 12:47:00,12.69,12.69,12.68,12.68,400000.0
2009-03-11 12:48:00,12.69,12.69,12.67,12.69,400000.0
2009-03-11 12:49:00,12.582,12.707,12.558,12.619,400000.0
2009-03-11 12:50:00,12.561,12.673,12.548,12.656,450000.0
2009-03-11 12:51:00,12.617,12.686,12.553,12.553,450000.0
2009-03-11 12:52:00,12.65,12.68,12.64,12.64,400000.0
2009-03-11 12:53:00,12.576,12.681,12.572,12.681,400000.0
2009-03-11 12:54:00,12.65,12.65,12.63,12.65,400000.0
2009-03-11 12:55:00,12.681,12.714,12.589,12.646,400000.0
2009-03-11 12:56:00,12.704,12.71,12.584,12.693,450000.0
2009-03-11 12:57:00,12.64,12.65,12.63,12.63,400000.0
2009-03-11 12:58:00,12.612,12.722,12.582,12.722,400000.0
2009-03-11 12:59:00,12.598,12.692,12.598,12.625,350000.0
2009-03-11 13:00:00,12.601,12.733,12.601,12.659,550000.0
2009-03-11 13:01:00,12.699,12.7,12.599,12.697,400000.0
2009-03-11 13:02:00,12.624,12.741,12.624,12.723,350000.0
2009-03-11 13:03:00,12.713,12.713,12.572,12.682,350000.0
2009-03-11 13:04:00,12.62,12.62,12.6,12.6,400000.0
2009-03-11 13:05:00,12.64,12.72,12.579,12.697,400000.0
2009-03-11 13:06:00,12.693,12.731,12.593,12.593,250000.0
2009-03-11 13:07:00,12.657,12.733,12.633,12.733,450000.0
2009-03-11 13:08:00,12.691,12.738,12.626,12.73,350000.0
2009-03-11 13:09:00,12.704,12.729,12.592,12.628,400000.0
2009-03-11 13:10:00,12.595,12.725,12.542,12.723,500000.0
2009-03-11 13:11:00,12.738,12.767,12.661,12.712,400000.0
2009-03-11 13:12:00,12.717,12.729,12.614,12.72,350000.0
2009-03-11 13:13:00,12.647,12.787,12.617,12.702,550000.0
2009-03-11 13:14:00,12.551,12.695,12.551,12.653,400000.0
2009-03-11 13:15:00,12.672,12.697,12.559,12.608,450000.0
2009-03-11 13:16:00,12.647,12.647,12.476,12.601,500000.0
2009-03-11 13:17:00,12.544,12.648,12.538,12.6,450000.0
2009-03-11 13:18:00,12.693,12.693,12.598,12.634,350000.0
2009-03-11 13:19:00,12.685,12.736,12.607,12.615,700000.0
2009-03-11 13:20:00,12.614,12.734,12.596,12.637,800000.0
2009-03-11 13:21:00,12.644,12.667,12.572,12.663,400000.0
2009-03-11 13:22:00,12.558,12.684,12.558,12.611,550000.0
2009-03-11 13:23:00,12.699,12.745,12.615,12.638,450000.0
2009-03-11 13:24:00,12.676,12.68,12.591,12.663,350000.0
2009-03-11 13:25:00,12.591,12.719,12.588,12.686,450000.0
2009-03-11 13:26:00,12.614,12.711,12.585,12.585,350000.0
2009-03-11 13:27:00,12.572,12.696,12.572,12.589,500000.0
2009-03-11 13:28:00,12.668,12.692,12.56,12.625,350000.0
2009-03-11 13:29:00,12.664,12.686,12.553,12.66,400000.0
2009-03-11 13:30:00,12.676,12.676,12.583,12.65,450000.0
2009-03-11 13:31:00,12.634,12.698,12.568,12.672,550000.0
2009-03-11 13:32:00,12.636,12.636,12.524,12.524,450000.0
2009-03-11 13:33:00,12.606,12.677,12.555,12.606,350000.0
2009-03-11 13:34:00,12.523,12.675,12.516,12.675,700000.0
2009-03-11 13:35:00,12.611,12.64,12.482,12.522,550000.0
2009-03-11 13:36:00,12.544,12.661,12.525,12.641,650000.0
2009-03-11 13:37:00,12.645,12.645,12.533,12.608,350000.0
2009-03-11 13:38:00,12.654,12.662,12.556,12.662,400000.0
2009-03-11 13:39:00,12.568,12.679,12.568,12.59,600000.0
2009-03-11 13:40:00,12.584,12.654,12.581,12.654,400000.0
2009-03-11 13:41:00,12.546,12.658,12.541,12.551,400000.0
2009-03-11 13:42:00,12.568,12.646,12.536,12.552,350000.0
2009-03-11 13:43:00,12.675,12.675,12.535,12.581,750000.0
2009-03-11 13:44:00,12.558,12.668,12.545,12.647,450000.0
2009-03-11 13:45:00,12.586,12.692,12.554,12.656,350000.0
2009-03-11 13:46:00,12.562,12.66,12.531,12.601,400000.0
2009-03-11 13:47:00,12.663,12.663,12.553,12.631,400000.0
2009-03-11 13:48:00,12.667,12.667,12.599,12.651,350000.0
2009-03-11 13:49:00,12.573,12.641,12.521,12.521,350000.0
2009-03-11 13:50:00,12.561,12.648,12.463,12.489,550000.0
2009-03-11 13:51:00,12.524,12.645,12.512,12.645,350000.0
2009-03-11 13:52:00,12.623,12.644,12.529,12.529,400000.0
2009-03-11 13:53:00,12.638,12.645,12.534,12.622,400000.0
2009-03-11 13:54:00,12.645,12.659,12.537,12.574,400000.0
2009-03-11 13:55:00,12.639,12.639,12.514,12.629,350000.0
2009-03-11 13:56:00,12.541,12.6,12.533,12.588,500000.0
2009-03-11 13:57:00,12.627,12.627,12.475,12.557,400000.0
2009-03-11 13:58:00,12.634,12.647,12.493,12.493,750000.0
2009-03-11 13:59:00,12.617,12.628,12.535,12.601,350000.0
2009-03-11 14:00:00,12.547,12.648,12.507,12.59,600000.0
2009-03-11 14:01:00,12.613,12.613,12.505,12.586,400000.0
2009-03-11 14:02:00,12.58,12.592,12.456,12.572,350000.0
2009-03-11 14:03:00,12.524,12.606,12.508,12.579,350000.0
2009-03-11 14:04:00,12.497,12.616,12.471,12.593,400000.0
2009-03-11 14:05:00,12.605,12.605,12.463,12.6,400000.0
2009-03-11 14:06:00,12.513,12.586,12.49,12.49,450000.0
2009-03-11 14:07:00,12.57,12.61,12.468,12.588,350000.0
2009-03-11 14:08:00,12.531,12.621,12.483,12.585,400000.0
2009-03-11 14:09:00,12.59,12.605,12.495,12.527,400000.0
2009-03-11 14:10:00,12.521,12.604,12.463,12.604,400000.0
2009-03-11 14:11:00,12.61,12.636,12.518,12.532,500000.0
2009-03-11 14:12:00,12.488,12.546,12.473,12.49,350000.0
2009-03-11 14:13:00,12.514,12.647,12.514,12.546,500000.0
2009-03-11 14:14:00,12.544,12.599,12.489,12.581,550000.0
2009-03-11 14:15:00,12.57,12.589,12.484,12.529,350000.0
2009-03-11 14:16:00,12.563,12.581,12.485,12.504,400000.0
2009-03-11 14:17:00,12.551,12.626,12.513,12.579,400000.0
2009-03-11 14:18:00,12.537,12.573,12.483,12.523,400000.0
2009-03-11 14:19:00,12.601,12.601,12.424,12.459,700000.0
2009-03-11 14:20:00,12.581,12.609,12.5,12.567,500000.0
2009-03-11 14:21:00,12.593,12.593,12.475,12.524,400000.0
2009-03-11 14:22:00,12.566,12.572,12.487,12.564,400000.0
2009-03-11 14:23:00,12.549,12.587,12.451,12.514,450000.0
2009-03-11 14:24:00,12.569,12.595,12.498,12.565,400000.0
2009-03-11 14:25:00,12.509,12.579,12.502,12.563,450000.0
2009-03-11 14:26:00,12.55,12.573,12.483,12.507,450000.0
2009-03-11 14:27:00,12.54,12.573,12.468,12.507,400000.0
2009-03-11 14:28:00,12.58,12.596,12.457,12.496,450000.0
2009-03-11 14:29:00,12.468,12.542,12.455,12.542,550000.0
2009-03-11 14:30:00,12.466,12.585,12.43,12.569,550000.0
2009-03-11 14:31:00,12.575,12.575,12.455,12.514,400000.0
2009-03-11 14:32:00,12.562,12.599,12.491,12.567,350000.0
2009-03-11 14:33:00,12.551,12.614,12.458,12.485,650000.0
2009-03-11 14:34:00,12.618,12.618,12.524,12.6,350000.0
2009-03-11 14:35:00,12.597,12.62,12.486,12.62,350000.0
2009-03-11 14:36:00,12.62,12.62,12.505,12.579,400000.0
2009-03-11 14:37:00,12.458,12.584,12.431,12.584,450000.0
2009-03-11 14:38:00,12.628,12.63,12.465,12.514,500000.0
2009-03-11 14:39:00,12.552,12.658,12.495,12.544,500000.0
2009-03-11 14:40:00,12.514,12.617,12.501,12.617,400000.0
2009-03-11 14:41:00,12.626,12.637,12.512,12.601,450000.0
2009-03-11 14:42:00,12.593,12.606,12.525,12.525,500000.0
2009-03-11 14:43:00,12.601,12.605,12.506,12.605,350000.0
2009-03-11 14:44:00,12.497,12.649,12.497,12.585,350000.0
2009-03-11 14:45:00,12.588,12.63,12.536,12.574,400000.0
2009-03-11 14:46:00,12.617,12.617,12.495,12.541,450000.0
2009-03-11 14:47:00,12.611,12.613,12.509,12.611,550000.0
2009-03-11 14:48:00,12.579,12.586,12.509,12.509,400000.0
2009-03-11 14:49:00,12.581,12.598,12.511,12.53,400000.0
2009-03-11 14:50:00,12.545,12.668,12.52,12.54,500000.0
2009-03-11 14:51:00,12.54,12.623,12.51,12.594,350000.0
2009-03-11 14:52:00,12.549,12.592,12.503,12.509,500000.0
2009-03-11 14:53:00,12.57,12.596,12.459,12.596,450000.0
2009-03-11 14:54:00,12.596,12.607,12.478,12.492,550000.0
2009-03-11 14:55:00,12.586,12.616,12.506,12.579,450000.0
2009-03-11 14:56:00,12.585,12.617,12.454,12.592,600000.0
2009-03-11 14:57:00,12.552,12.639,12.505,12.53,400000.0
2009-03-11 14:58:00,12.523,12.607,12.514,12.597,450000.0
2009-03-11 14:59:00,12.612,12.628,12.558,12.625,350000.0
2009-03-11 15:00:00,12.513,12.616,12.489,12.605,350000.0
2009-03-11 15:01:00,12.606,12.606,12.469,12.59,450000.0
2009-03-11 15:02:00,12.535,12.63,12.532,12.618,400000.0
2009-03-11 15:03:00,12.493,12.646,12.493,12.545,400000.0
2009-03-11 15:04:00,12.572,12.624,12.513,12.514,500000.0
2009-03-11 15:05:00,12.58,12.646,12.564,12.646,550000.0
2009-03-11 15:06:00,12.646,12.661,12.548,12.601,400000.0
2009-03-11 15:07:00,12.623,12.66,12.535,12.582,500000.0
2009-03-11 15:08:00,12.626,12.662,12.548,12.548,350000.0
2009-03-11 15:09:00,12.561,12.701,12.546,12.594,450000.0
2009-03-11 15:10:00,12.56,12.683,12.557,12.583,500000.0
2009-03-11 15:11:00,12.56,12.663,12.548,12.663,450000.0
2009-03-11 15:12:00,12.647,12.651,12.511,12.551,500000.0
2009-03-11 15:13:00,12.592,12.626,12.555,12.555,400000.0
2009-03-11 15:14:00,12.606,12.661,12.515,12.617,400000.0
2009-03-11 15:15:00,12.581,12.699,12.561,12.561,500000.0
2009-03-11 15:16:00,12.623,12.623,12.536,12.608,500000.0
2009-03-11 15:17:00,12.621,12.679,12.567,12.593,550000.0
2009-03-11 15:18:00,12.629,12.674,12.553,12.674,400000.0
2009-03-11 15:19:00,12.602,12.67,12.547,12.669,350000.0
2009-03-11 15:20:00,12.564,12.706,12.538,12.538,550000.0
2009-03-11 15:21:00,12.63,12.656,12.574,12.574,400000.0
2009-03-11 15:22:00,12.679,12.679,12.605,12.645,400000.0
2009-03-11 15:23:00,12.639,12.639,12.556,12.623,350000.0
2009-03-11 15:24:00,12.585,12.675,12.508,12.63,500000.0
2009-03-11 15:25:00,12.597,12.643,12.553,12.553,350000.0
2009-03-11 15:26:00,12.621,12.663,12.543,12.565,550000.0
2009-03-11 15:27:00,12.677,12.699,12.598,12.637,400000.0
2009-03-11 15:28:00,12.595,12.689,12.595,12.679,400000.0
2009-03-11 15:29:00,12.652,12.722,12.573,12.616,500000.0
2009-03-11 15:30:00,12.69,12.69,12.574,12.574,350000.0
2009-03-11 15:31:00,12.582,12.704,12.582,12.597,550000.0
2009-03-11 15:32:00,12.67,12.699,12.563,12.656,350000.0
2009-03-11 15:33:00,12.608,12.678,12.551,12.676,400000.0
2009-03-11 15:34:00,12.588,12.71,12.588,12.707,350000.0
2009-03-11 15:35:00,12.686,12.726,12.595,12.686,600000.0
2009-03-11 15:36:00,12.59,12.67,12.567,12.639,400000.0
2009-03-11 15:37:00,12.688,12.734,12.622,12.671,550000.0
2009-03-11 15:38:00,12.582,12.72,12.552,12.701,600000.0
2009-03-11 15:39:00,12.681,12.687,12.562,12.562,550000.0
2009-03-11 15:40:00,12.602,12.701,12.575,12.642,500000.0
2009-03-11 15:41:00,12.573,12.687,12.573,12.605,500000.0
2009-03-11 15:42:00,12.684,12.725,12.598,12.599,400000.0
2009-03-11 15:43:00,12.595,12.681,12.595,12.617,500000.0
2009-03-11 15:44:00,12.624,12.698,12.617,12.617,400000.0
2009-03-11 15:45:00,12.692,12.692,12.558,12.586,350000.0
2009-03-11 15:46:00,12.64,12.642,12.494,12.642,400000.0
2009-03-11 15:47:00,12.528,12.63,12.507,12.507,350000.0
2009-03-11 15:48:00,12.557,12.631,12.518,12.548,550000.0
2009-03-11 15:49:00,12.583,12.628,12.535,12.61,400000.0
2009-03-11 15:50:00,12.601,12.622,12.497,12.497,500000.0
2009-03-11 15:51:00,12.581,12.584,12.474,12.501,550000.0
2009-03-11 15:52:00,12.592,12.61,12.5,12.539,450000.0
2009-03-11 15:53:00,12.573,12.592,12.447,12.519,500000.0
2009-03-11 15:54:00,12.485,12.607,12.485,12.57,350000.0
2009-03-11 15:55:00,12.494,12.539,12.441,12.488,400000.0
2009-03-11 15:56:00,12.529,12.595,12.513,12.525,550000.0
2009-03-11 15:57:00,12.548,12.609,12.53,12.583,350000.0
2009-03-11 15:58:00,12.436,12.553,12.398,12.536,750000.0
2009-03-11 15:59:00,12.619,12.619,12.52,12.597,550000.0
2009-03-11 16:00:00,12.481,12.603,12.481,12.482,350000.0
2009-03-11 16:01:00,12.606,12.606,12.474,12.526,350000.0
2009-03-11 16:02:00,12.635,12.645,12.536,12.589,550000.0
2009-03-11 16:03:00,12.515,12.62,12.484,12.582,500000.0
2009-03-11 16:04:00,12.634,12.634,12.517,12.568,350000.0
2009-03-11 16:05:00,12.537,12.623,12.481,12.623,400000.0
2009-03-11 16:06:00,12.613,12.613,12.502,12.599,500000.0
2009-03-11 16:07:00,12.591,12.637,12.494,12.494,500000.0
2009-03-11 16:08:00,12.569,12.669,12.546,12.559,550000.0
2009-03-11 16:09:00,12.629,12.629,12.501,12.565,350000.0
2009-03-11 16:10:00,12.581,12.641,12.52,12.603,450000.0
2009-03-11 16:11:00,12.618,12.656,12.566,12.568,450000.0
2009-03-11 16:12:00,12.612,12.676,12.508,12.611,400000.0
2009-03-11 16:13:00,12.529,12.633,12.5,12.593,400000.0
2009-03-11 16:14:00,12.53,12.626,12.492,12.626,400000.0
2009-03-11 16:15:00,12.619,12.637,12.527,12.527,500000.0
2009-03-11 16:16:00,12.651,12.651,12.523,12.553,450000.0
2009-03-11 16:17:00,12.515,12.671,12.515,12.624,500000.0
2009-03-11 16:18:00,12.608,12.653,12.576,12.576,350000.0
2009-03-11 16:19:00,12.617,12.653,12.551,12.551,550000.0
2009-03-11 16:20:00,12.506,12.636,12.506,12.583,400000.0
2009-03-11 16:21:00,12.483,12.619,12.438,12.535,500000.0
2009-03-11 16:22:00,12.595,12.631,12.509,12.569,350000.0
2009-03-11 16:23:00,12.496,12.648,12.496,12.616,550000.0
2009-03-11 16:24:00,12.558,12.629,12.506,12.506,350000.0
2009-03-11 16:25:00,12.586,12.586,12.487,12.565,400000.0
2009-03-11 16:26:00,12.567,12.629,12.533,12.555,500000.0
2009-03-11 16:27:00,12.568,12.653,12.529,12.54,400000.0
2009-03-11 16:28:00,12.548,12.631,12.508,12.538,450000.0
2009-03-11 16:29:00,12.557,12.636,12.509,12.509,450000.0
2009-03-11 16:30:00,12.514,12.606,12.505,12.589,550000.0
2009-03-11 16:31:00,12.598,12.598,12.502,12.522,350000.0
2009-03-11 16:32:00,12.633,12.633,12.531,12.531,500000.0
2009-03-11 16:33:00,12.647,12.648,12.506,12.558,400000.0
2009-03-11 16:34:00,12.639,12.665,12.547,12.556,400000.0
2009-03-11 16:35:00,12.536,12.644,12.536,12.567,450000.0
2009-03-11 16:36:00,12.552,12.651,12.523,12.583,500000.0
2009-03-11 16:37:00,12.567,12.666,12.567,12.608,350000.0
2009-03-11 16:38:00,12.683,12.683,12.582,12.591,550000.0
2009-03-11 16:39:00,12.674,12.675,12.549,12.549,400000.0
2009-03-11 16:40:00,12.655,12.655,12.51,12.549,550000.0
2009-03-11 16:41:00,12.673,12.673,12.576,12.616,400000.0
2009-03-11 16:42:00,12.58,12.665,12.511,12.659,400000.0
2009-03-11 16:43:00,12.556,12.707,12.556,12.591,350000.0
2009-03-11 16:44:00,12.538,12.662,12.538,12.586,350000.0
2009-03-11 16:45:00,12.611,12.699,12.529,12.573,550000.0
2009-03-11 16:46:00,12.66,12.692,12.571,12.692,400000.0
2009-03-11 16:47:00,12.658,12.684,12.573,12.619,450000.0
2009-03-11 16:48:00,12.664,12.707,12.561,12.676,350000.0
2009-03-11 16:49:00,12.544,12.678,12.544,12.571,400000.0
2009-03-11 16:50:00,12.652,12.658,12.539,12.657,500000.0
2009-03-11 16:51:00,12.587,12.663,12.54,12.62,400000.0
2009-03-11 16:52:00,12.578,12.669,12.524,12.56,450000.0
2009-03-11 16:53:00,12.661,12.673,12.532,12.673,500000.0
2009-03-11 16:54:00,12.673,12.709,12.556,12.564,550000.0
2009-03-11 16:55:00,12.643,12.665,12.54,12.665,600000.0
2009-03-11 16:56:00,12.696,12.703,12.581,12.616,550000.0
2009-03-11 16:57:00,12.646,12.664,12.528,12.598,350000.0
2009-03-11 16:58:00,12.706,12.727,12.579,12.628,600000.0
2009-03-11 16:59:00,12.625,12.714,12.583,12.624,350000.0
2009-03-11 17:00:00,12.545,12.666,12.545,12.657,450000.0
2009-03-11 17:01:00,12.602,12.691,12.569,12.691,350000.0
2009-03-11 17:02:00,12.663,12.689,12.56,12.575,350000.0
2009-03-11 17:03:00,12.673,12.681,12.629,12.633,450000.0
2009-03-11 17:04:00,12.607,12.687,12.607,12.635,400000.0
2009-03-11 17:05:00,12.577,12.642,12.546,12.642,550000.0
2009-03-11 17:06:00,12.639,12.682,12.562,12.654,450000.0
2009-03-11 17:07:00,12.644,12.714,12.583,12.618,500000.0
2009-03-11 17:08:00,12.671,12.705,12.606,12.606,400000.0
2009-03-11 17:09:00,12.569,12.648,12.556,12.631,450000.0
2009-03-11 17:10:00,12.685,12.693,12.544,12.634,500000.0
2009-03-11 17:11:00,12.667,12.683,12.591,12.673,450000.0
2009-03-11 17:12:00,12.687,12.704,12.58,12.672,450000.0
2009-03-11 17:13:00,12.618,12.719,12.589,12.614,550000.0
2009-03-11 17:14:00,12.703,12.751,12.622,12.627,350000.0
2009-03-11 17:15:00,12.708,12.722,12.61,12.613,550000.0
2009-03-11 17:16:00,12.687,12.73,12.614,12.704,550000.0
2009-03-11 17:17:00,12.745,12.786,12.61,12.673,550000.0
2009-03-11 17:18:00,12.695,12.731,12.615,12.731,350000.0
2009-03-11 17:19:00,12.635,12.697,12.576,12.63,400000.0
2009-03-11 17:20:00,12.597,12.741,12.59,12.635,400000.0
2009-03-11 17:21:00,12.638,12.73,12.63,12.63,400000.0
2009-03-11 17:22:00,12.65,12.746,12.608,12.712,500000.0
2009-03-11 17:23:00,12.738,12.738,12.566,12.593,450000.0
2009-03-11 17:24:00,12.74,12.74,12.617,12.696,350000.0
2009-03-11 17:25:00,12.645,12.731,12.57,12.721,700000.0
2009-03-11 17:26:00,12.695,12.695,12.56,12.682,550000.0
2009-03-11 17:27:00,12.606,12.729,12.586,12.729,400000.0
2009-03-11 17:28:00,12.707,12.723,12.602,12.625,450000.0
2009-03-11 17:29:00,12.633,12.717,12.633,12.665,350000.0
2009-03-11 17:30:00,12.703,12.744,12.589,12.691,500000.0
2009-03-11 17:31:00,12.674,12.771,12.625,12.7,350000.0
2009-03-11 17:32:00,12.633,12.753,12.633,12.742,400000.0
2009-03-11 17:33:00,12.693,12.83,12.693,12.753,350000.0
2009-03-11 17:34:00,12.745,12.787,12.683,12.728,500000.0
2009-03-11 17:35:00,12.702,12.813,12.702,12.705,450000.0
2009-03-11 17:36:00,12.71,12.812,12.71,12.811,550000.0
2009-03-11 17:37:00,12.794,12.811,12.696,12.777,400000.0
2009-03-11 17:38:00,12.787,12.809,12.67,12.67,650000.0
2009-03-11 17:39:00,12.721,12.813,12.694,12.755,550000.0
2009-03-11 17:40:00,12.817,12.833,12.698,12.826,450000.0
2009-03-11 17:41:00,12.779,12.83,12.7,12.759,550000.0
2009-03-11 17:42:00,12.764,12.847,12.747,12.764,350000.0
2009-03-11 17:43:00,12.824,12.845,12.709,12.845,500000.0
2009-03-11 17:44:00,12.79,12.812,12.702,12.702,350000.0
2009-03-11 17:45:00,12.83,12.83,12.735,12.744,400000.0
2009-03-11 17:46:00,12.82,12.82,12.68,12.726,750000.0
2009-03-11 17:47:00,12.834,12.834,12.7,12.746,500000.0
2009-03-11 17:48:00,12.763,12.825,12.713,12.777,400000.0
2009-03-11 17:49:00,12.825,12.832,12.703,12.746,600000.0
2009-03-11 17:50:00,12.829,12.854,12.735,12.82,600000.0
2009-03-11 17:51:00,12.728,12.844,12.728,12.805,500000.0
2009-03-11 17:52:00,12.814,12.837,12.722,12.811,450000.0
2009-03-11 17:53:00,12.731,12.871,12.704,12.704,700000.0
2009-03-11 17:54:00,12.798,12.854,12.714,12.796,450000.0
2009-03-11 17:55:00,12.841,12.841,12.715,12.806,400000.0
2009-03-11 17:56:00,12.701,12.818,12.701,12.818,350000.0
2009-03-11 17:57:00,12.796,12.823,12.71,12.819,400000.0
2009-03-11 17:58:00,12.703,12.826,12.703,12.826,350000.0
2009-03-11 17:59:00,12.759,12.839,12.699,12.723,600000.0
2009-03-11 18:00:00,12.714,12.77,12.658,12.658,650000.0
2009-03-11 18:01:00,12.738,12.791,12.683,12.772,350000.0
2009-03-11 18:02:00,12.786,12.838,12.698,12.73,750000.0
2009-03-11 18:03:00,12.647,12.757,12.647,12.66,550000.0
2009-03-11 18:04:00,12.737,12.821,12.718,12.743,350000.0
2009-03-11 18:05:00,12.739,12.835,12.695,12.779,450000.0
2009-03-11 18:06:00,12.781,12.845,12.724,12.798,500000.0
2009-03-11 18:07:00,12.81,12.844,12.742,12.844,550000.0
2009-03-11 18:08:00,12.833,12.833,12.694,12.754,550000.0
2009-03-11 18:09:00,12.835,12.844,12.728,12.806,450000.0
2009-03-11 18:10:00,12.736,12.815,12.734,12.798,350000.0
2009-03-11 18:11:00,12.782,12.854,12.72,12.833,650000.0
2009-03-11 18:12:00,12.722,12.798,12.712,12.743,400000.0
2009-03-11 18:13:00,12.704,12.823,12.663,12.823,350000.0
2009-03-11 18:14:00,12.787,12.815,12.68,12.792,650000.0
2009-03-11 18:15:00,12.758,12.799,12.731,12.769,600000.0
2009-03-11 18:16:00,12.77,12.783,12.667,12.767,450000.0
2009-03-11 18:17:00,12.716,12.828,12.713,12.713,350000.0
2009-03-11 18:18:00,12.817,12.842,12.723,12.794,350000.0
2009-03-11 18:19:00,12.704,12.829,12.704,12.79,400000.0
2009-03-11 18:20:00,12.754,12.831,12.717,12.754,700000.0
2009-03-11 18:21:00,12.783,12.814,12.735,12.814,350000.0
2009-03-11 18:22:00,12.814,12.84,12.718,12.828,450000.0
2009-03-11 18:23:00,12.823,12.841,12.705,12.705,400000.0
2009-03-11 18:24:00,12.781,12.811,12.681,12.681,550000.0
2009-03-11 18:25:00,12.687,12.822,12.687,12.749,350000.0
2009-03-11 18:26:00,12.79,12.836,12.708,12.792,400000.0
2009-03-11 18:27:00,12.808,12.813,12.728,12.813,350000.0
2009-03-11 18:28:00,12.676,12.797,12.672,12.709,450000.0
2009-03-11 18:29:00,12.753,12.825,12.737,12.746,700000.0
2009-03-11 18:30:00,12.799,12.832,12.706,12.748,450000.0
2009-03-11 18:31:00,12.76,12.821,12.699,12.703,550000.0
2009-03-11 18:32:00,12.784,12.803,12.701,12.703,400000.0
2009-03-11 18:33:00,12.714,12.796,12.681,12.763,600000.0
2009-03-11 18:34:00,12.772,12.81,12.674,12.674,550000.0
2009-03-11 18:35:00,12.837,12.837,12.7,12.808,550000.0
2009-03-11 18:36:00,12.745,12.824,12.706,12.786,600000.0
2009-03-11 18:37:00,12.764,12.816,12.676,12.816,600000.0
2009-03-11 18:38:00,12.786,12.819,12.712,12.793,400000.0
2009-03-11 18:39:00,12.72,12.83,12.72,12.828,400000.0
2009-03-11 18:40:00,12.795,12.795,12.625,12.673,600000.0
2009-03-11 18:41:00,12.647,12.79,12.647,12.677,400000.0
2009-03-11 18:42:00,12.794,12.794,12.706,12.713,400000.0
2009-03-11 18:43:00,12.68,12.797,12.661,12.797,450000.0
2009-03-11 18:44:00,12.679,12.803,12.679,12.8,400000.0
2009-03-11 18:45:00,12.846,12.882,12.751,12.82,350000.0
2009-03-11 18:46:00,12.804,12.865,12.736,12.835,400000.0
2009-03-11 18:47:00,12.838,12.841,12.736,12.83,400000.0
2009-03-11 18:48:00,12.866,12.868,12.739,12.829,500000.0
2009-03-11 18:49:00,12.785,12.854,12.688,12.78,450000.0
2009-03-11 18:50:00,12.852,12.872,12.725,12.789,950000.0
2009-03-11 18:51:00,12.816,12.834,12.704,12.834,550000.0
2009-03-11 18:52:00,12.744,12.823,12.699,12.735,500000.0
2009-03-11 18:53:00,12.833,12.84,12.708,12.708,550000.0
2009-03-11 18:54:00,12.736,12.857,12.736,12.851,750000.0
2009-03-11 18:55:00,12.763,12.827,12.722,12.801,350000.0
2009-03-11 18:56:00,12.835,12.853,12.687,12.718,550000.0
2009-03-11 18:57:00,12.733,12.87,12.733,12.825,500000.0
2009-03-11 18:58:00,12.804,12.864,12.781,12.801,400000.0
2009-03-11 18:59:00,12.8,12.845,12.739,12.764,600000.0
2009-03-11 19:00:00,12.779,12.842,12.779,12.842,350000.0
2009-03-11 19:01:00,12.848,12.854,12.699,12.837,450000.0
2009-03-11 19:02:00,12.716,12.843,12.716,12.843,400000.0
2009-03-11 19:03:00,12.717,12.862,12.717,12.72,550000.0
2009-03-11 19:04:00,12.744,12.829,12.676,12.707,550000.0
2009-03-11 19:05:00,12.8,12.878,12.738,12.738,450000.0
2009-03-11 19:06:00,12.845,12.845,12.701,12.812,500000.0
2009-03-11 19:07:00,12.773,12.842,12.745,12.8,350000.0
2009-03-11 19:08:00,12.812,12.839,12.742,12.759,400000.0
2009-03-11 19:09:00,12.82,12.838,12.704,12.799,500000.0
2009-03-11 19:10:00,12.825,12.875,12.75,12.791,450000.0
2009-03-11 19:11:00,12.852,12.854,12.743,12.854,550000.0
2009-03-11 19:12:00,12.73,12.818,12.69,12.814,400000.0
2009-03-11 19:13:00,12.709,12.791,12.65,12.765,600000.0
2009-03-11 19:14:00,12.795,12.822,12.715,12.715,400000.0
2009-03-11 19:15:00,12.759,12.816,12.7,12.747,550000.0
2009-03-11 19:16:00,12.711,12.824,12.699,12.735,350000.0
2009-03-11 19:17:00,12.709,12.81,12.669,12.78,550000.0
2009-03-11 19:18:00,12.827,12.827,12.68,12.725,350000.0
2009-03-11 19:19:00,12.753,12.793,12.698,12.779,350000.0
2009-03-11 19:20:00,12.728,12.821,12.686,12.731,550000.0
2009-03-11 19:21:00,12.757,12.8,12.656,12.765,400000.0
2009-03-11 19:22:00,12.783,12.785,12.647,12.752,450000.0
2009-03-11 19:23:00,12.781,12.832,12.705,12.705,450000.0
2009-03-11 19:24:00,12.735,12.79,12.642,12.79,550000.0
2009-03-11 19:25:00,12.677,12.809,12.677,12.698,500000.0
2009-03-11 19:26:00,12.684,12.769,12.626,12.713,500000.0
2009-03-11 19:27:00,12.774,12.807,12.717,12.775,550000.0
2009-03-11 19:28:00,12.691,12.789,12.688,12.706,500000.0
2009-03-11 19:29:00,12.728,12.777,12.674,12.674,400000.0
2009-03-11 19:30:00,12.681,12.795,12.681,12.775,400000.0
2009-03-11 19:31:00,12.77,12.789,12.682,12.789,500000.0
2009-03-11 19:32:00,12.667,12.796,12.667,12.74,350000.0
2009-03-11 19:33:00,12.76,12.791,12.706,12.791,400000.0
2009-03-11 19:34:00,12.755,12.811,12.697,12.7,650000.0
2009-03-11 19:35:00,12.748,12.801,12.705,12.705,350000.0
2009-03-11 19:36:00,12.728,12.773,12.698,12.728,350000.0
2009-03-11 19:37:00,12.683,12.782,12.683,12.782,500000.0
2009-03-11 19:38:00,12.794,12.813,12.704,12.755,450000.0
2009-03-11 19:39:00,12.731,12.819,12.703,12.719,500000.0
2009-03-11 19:40:00,12.703,12.779,12.664,12.665,700000.0
2009-03-11 19:41:00,12.633,12.778,12.633,12.765,400000.0
2009-03-11 19:42:00,12.751,12.766,12.65,12.65,500000.0
2009-03-11 19:43:00,12.69,12.809,12.69,12.711,500000.0
2009-03-11 19:44:00,12.768,12.779,12.645,12.778,550000.0
2009-03-11 19:45:00,12.674,12.779,12.674,12.74,500000.0
2009-03-11 19:46:00,12.778,12.778,12.624,12.681,550000.0
2009-03-11 19:47:00,12.693,12.781,12.667,12.712,400000.0
2009-03-11 19:48:00,12.73,12.829,12.651,12.651,550000.0
2009-03-11 19:49:00,12.801,12.815,12.733,12.738,350000.0
2009-03-11 19:50:00,12.812,12.812,12.702,12.745,400000.0
2009-03-11 19:51:00,12.696,12.769,12.652,12.714,400000.0
2009-03-11 19:52:00,12.791,12.791,12.653,12.774,500000.0
2009-03-11 19:53:00,12.753,12.821,12.7,12.795,400000.0
2009-03-11 19:54:00,12.763,12.763,12.666,12.666,250000.0
2009-03-11 19:55:00,12.739,12.818,12.691,12.748,400000.0
2009-03-11 19:56:00,12.723,12.81,12.684,12.81,400000.0
2009-03-11 19:57:00,12.798,12.798,12.685,12.685,450000.0
2009-03-11 19:58:00,12.799,12.813,12.707,12.782,350000.0
2009-03-11 19:59:00,12.772,12.814,12.695,12.777,550000.0
2009-03-11 20:00:00,12.781,12.794,12.681,12.794,350000.0
2009-03-11 20:01:00,12.723,12.799,12.689,12.718,850000.0
2009-03-11 20:02:00,12.766,12.78,12.686,12.757,400000.0
2009-03-11 20:03:00,12.726,12.811,12.667,12.75,800000.0
2009-03-11 20:04:00,12.68,12.803,12.666,12.722,500000.0
2009-03-11 20:05:00,12.788,12.792,12.726,12.753,500000.0
2009-03-11 20:06:00,12.663,12.783,12.663,12.746,350000.0
2009-03-11 20:07:00,12.783,12.788,12.688,12.774,350000.0
2009-03-11 20:08:00,12.639,12.731,12.639,12.725,350000.0
2009-03-11 20:09:00,12.706,12.805,12.683,12.759,900000.0
2009-03-11 20:10:00,12.699,12.791,12.68,12.702,300000.0
2009-03-11 20:11:00,12.722,12.781,12.667,12.776,800000.0
2009-03-11 20:12:00,12.734,12.801,12.659,12.697,550000.0
2009-03-11 20:13:00,12.773,12.8,12.674,12.674,350000.0
2009-03-11 20:14:00,12.787,12.795,12.651,12.674,1000000.0
2009-03-11 20:15:00,12.777,12.79,12.678,12.781,350000.0
2009-03-11 20:16:00,12.767,12.802,12.668,12.802,400000.0
2009-03-11 20:17:00,12.764,12.793,12.658,12.658,350000.0
2009-03-11 20:18:00,12.809,12.809,12.672,12.791,500000.0
2009-03-11 20:19:00,12.738,12.794,12.672,12.677,400000.0
2009-03-11 20:20:00,12.758,12.798,12.663,12.79,400000.0
2009-03-11 20:21:00,12.676,12.777,12.676,12.693,350000.0
2009-03-11 20:22:00,12.773,12.773,12.654,12.732,550000.0
2009-03-11 20:23:00,12.717,12.824,12.717,12.807,350000.0
2009-03-11 20:24:00,12.722,12.8,12.691,12.8,350000.0
2009-03-11 20:25:00,12.691,12.775,12.67,12.684,550000.0
2009-03-11 20:26:00,12.708,12.844,12.708,12.766,900000.0
2009-03-11 20:27:00,12.785,12.807,12.677,12.713,650000.0
2009-03-11 20:28:00,12.759,12.786,12.663,12.786,750000.0
2009-03-11 20:29:00,12.74,12.775,12.669,12.679,400000.0
2009-03-11 20:30:00,12.75,12.75,12.74,12.74,400000.0
2009-03-11 20:31:00,12.686,12.809,12.68,12.686,400000.0
2009-03-11 20:32:00,12.701,12.749,12.659,12.749,500000.0
2009-03-11 20:33:00,12.652,12.741,12.652,12.653,500000.0
2009-03-11 20:34:00,12.719,12.752,12.63,12.696,600000.0
2009-03-11 20:35:00,12.671,12.724,12.648,12.712,350000.0
2009-03-11 20:36:00,12.713,12.713,12.555,12.668,500000.0
2009-03-11 20:37:00,12.648,12.773,12.648,12.752,500000.0
2009-03-11 20:38:00,12.755,12.755,12.629,12.755,500000.0
2009-03-11 20:39:00,12.671,12.706,12.639,12.639,350000.0
2009-03-11 20:40:00,12.688,12.761,12.671,12.761,400000.0
2009-03-11 20:41:00,12.769,12.769,12.674,12.715,350000.0
2009-03-11 20:42:00,12.763,12.763,12.663,12.735,550000.0
2009-03-11 20:43:00,12.728,12.728,12.575,12.595,300000.0
2009-03-11 20:44:00,12.679,12.759,12.617,12.682,350000.0
2009-03-11 20:45:00,12.703,12.768,12.653,12.712,350000.0
2009-03-11 20:46:00,12.665,12.697,12.615,12.645,400000.0
2009-03-11 20:47:00,12.705,12.762,12.693,12.718,350000.0
2009-03-11 20:48:00,12.7,12.765,12.669,12.674,400000.0
2009-03-11 20:49:00,12.739,12.739,12.643,12.643,450000.0
2009-03-11 20:50:00,12.709,12.714,12.634,12.705,350000.0
2009-03-11 20:51:00,12.713,12.755,12.648,12.675,550000.0
2009-03-11 20:52:00,12.78,12.78,12.76,12.77,350000.0
2009-03-11 20:53:00,12.697,12.733,12.593,12.733,350000.0
2009-03-11 20:54:00,12.706,12.758,12.682,12.723,500000.0
2009-03-11 20:55:00,12.739,12.749,12.622,12.715,450000.0
2009-03-11 20:56:00,12.734,12.751,12.642,12.751,550000.0
2009-03-11 20:57:00,12.643,12.737,12.595,12.737,500000.0
2009-03-11 20:58:00,12.752,12.752,12.668,12.672,450000.0
2009-03-11 20:59:00,12.642,12.802,12.642,12.76,250000.0
2009-03-11 21:00:00,12.699,12.742,12.59,12.735,550000.0
2009-03-11 21:01:00,12.749,12.749,12.618,12.716,500000.0
2009-03-11 21:02:00,12.679,12.726,12.629,12.669,350000.0
2009-03-11 21:03:00,12.613,12.708,12.595,12.595,450000.0
2009-03-11 21:04:00,12.738,12.738,12.604,12.666,350000.0
2009-03-11 21:05:00,12.651,12.733,12.609,12.73,500000.0
2009-03-11 21:06:00,12.699,12.737,12.587,12.698,500000.0
2009-03-11 21:07:00,12.685,12.685,12.609,12.675,350000.0
2009-03-11 21:08:00,12.671,12.745,12.63,12.706,450000.0
2009-03-11 21:09:00,12.754,12.754,12.612,12.75,350000.0
2009-03-11 21:10:00,12.738,12.738,12.636,12.636,350000.0
2009-03-11 21:11:00,12.666,12.722,12.65,12.693,400000.0
2009-03-11 21:12:00,12.611,12.736,12.611,12.622,400000.0
2009-03-11 21:13:00,12.66,12.734,12.576,12.734,400000.0
2009-03-11 21:14:00,12.605,12.752,12.605,12.659,400000.0
2009-03-11 21:15:00,12.755,12.774,12.662,12.662,550000.0
2009-03-11 21:16:00,12.746,12.748,12.663,12.72,400000.0
2009-03-11 21:17:00,12.684,12.752,12.615,12.702,400000.0
2009-03-11 21:18:00,12.735,12.746,12.65,12.65,450000.0
2009-03-11 21:19:00,12.704,12.762,12.628,12.673,550000.0
2009-03-11 21:20:00,12.742,12.742,12.6,12.711,400000.0
2009-03-11 21:21:00,12.715,12.734,12.648,12.734,500000.0
2009-03-11 21:22:00,12.644,12.745,12.637,12.654,350000.0
2009-03-11 21:23:00,12.721,12.721,12.585,12.685,500000.0
2009-03-11 21:24:00,12.681,12.749,12.612,12.74,400000.0
2009-03-11 21:25:00,12.691,12.723,12.645,12.646,350000.0
2009-03-11 21:26:00,12.69,12.734,12.605,12.677,500000.0
2009-03-11 21:27:00,12.592,12.734,12.592,12.734,350000.0
2009-03-11 21:28:00,12.622,12.756,12.622,12.658,550000.0
2009-03-11 21:29:00,12.639,12.713,12.629,12.713,400000.0
2009-03-11 21:30:00,12.57,12.714,12.57,12.714,450000.0
2009-03-11 21:31:00,12.628,12.716,12.628,12.691,400000.0
2009-03-11 21:32:00,12.727,12.736,12.61,12.727,500000.0
2009-03-11 21:33:00,12.726,12.731,12.59,12.727,450000.0
2009-03-11 21:34:00,12.728,12.734,12.608,12.608,450000.0
2009-03-11 21:35:00,12.715,12.733,12.598,12.612,350000.0
2009-03-11 21:36:00,12.77,12.77,12.74,12.76,350000.0
2009-03-11 21:37:00,12.686,12.748,12.631,12.74,350000.0
2009-03-11 21:38:00,12.693,12.741,12.6,12.723,500000.0
2009-03-11 21:39:00,12.722,12.722,12.664,12.68,350000.0
2009-03-11 21:40:00,12.691,12.719,12.589,12.589,300000.0
2009-03-11 21:41:00,12.708,12.708,12.608,12.678,250000.0
2009-03-11 21:42:00,12.678,12.715,12.562,12.608,550000.0
2009-03-11 21:43:00,12.635,12.728,12.634,12.728,400000.0
2009-03-11 21:44:00,12.667,12.778,12.632,12.752,550000.0
2009-03-11 21:45:00,12.685,12.738,12.612,12.711,450000.0
2009-03-11 21:46:00,12.695,12.73,12.606,12.728,500000.0
2009-03-11 21:47:00,12.629,12.735,12.629,12.735,300000.0
2009-03-11 21:48:00,12.752,12.752,12.607,12.636,300000.0
2009-03-11 21:49:00,12.741,12.741,12.598,12.615,400000.0
2009-03-11 21:50:00,12.696,12.704,12.596,12.596,400000.0
2009-03-11 21:51:00,12.764,12.772,12.649,12.738,550000.0
2009-03-11 21:52:00,12.703,12.779,12.634,12.694,450000.0
2009-03-11 21:53:00,12.76,12.76,12.667,12.667,300000.0
2009-03-11 21:54:00,12.729,12.729,12.729,12.729,50000.0
2009-03-11 21:55:00,12.734,12.764,12.638,12.709,400000.0
2009-03-11 21:56:00,12.755,12.761,12.666,12.715,450000.0
2009-03-11 21:57:00,12.736,12.764,12.646,12.754,400000.0
2009-03-11 21:58:00,12.745,12.745,12.608,12.721,250000.0
2009-03-11 21:59:00,12.702,12.725,12.624,12.725,400000.0
2009-03-11 22:00:00,12.729,12.756,12.617,12.756,350000.0
2009-03-11 22:01:00,12.649,12.679,12.64,12.64,250000.0
2009-03-11 22:02:00,12.731,12.76,12.63,12.679,400000.0
2009-03-11 22:03:00,12.723,12.769,12.661,12.734,550000.0
2009-03-11 22:04:00,12.722,12.754,12.66,12.754,200000.0
2009-03-11 22:05:00,12.706,12.783,12.648,12.783,300000.0
2009-03-11 22:06:00,12.739,12.79,12.692,12.708,400000.0
2009-03-11 22:07:00,12.712,12.747,12.647,12.747,500000.0
2009-03-11 22:08:00,12.646,12.764,12.641,12.743,350000.0
2009-03-11 22:09:00,12.745,12.745,12.621,12.739,350000.0
2009-03-11 22:10:00,12.719,12.761,12.698,12.727,300000.0
2009-03-11 22:11:00,12.661,12.764,12.602,12.602,400000.0
2009-03-11 22:12:00,12.675,12.756,12.654,12.756,200000.0
2009-03-11 22:13:00,12.72,12.763,12.72,12.763,150000.0
2009-03-11 22:14:00,12.8,12.8,12.79,12.79,450000.0
2009-03-11 22:15:00,12.8,12.8,12.78,12.79,450000.0
2009-03-11 22:16:00,12.78,12.79,12.78,12.79,450000.0
2009-03-11 22:17:00,12.665,12.762,12.662,12.751,450000.0
2009-03-11 22:19:00,12.78,12.78,12.78,12.78,450000.0
2009-03-11 22:24:00,12.626,12.735,12.601,12.735,450000.0
2009-03-11 22:25:00,12.742,12.742,12.673,12.673,400000.0
2009-03-11 22:26:00,12.79,12.79,12.79,12.79,450000.0
2009-03-11 22:27:00,12.63,12.73,12.587,12.73,450000.0
2009-03-11 22:31:00,12.713,12.768,12.631,12.631,350000.0
2009-03-11 22:32:00,12.659,12.757,12.617,12.617,550000.0
2009-03-11 22:34:00,12.758,12.758,12.715,12.717,400000.0
2009-03-11 22:35:00,12.742,12.755,12.69,12.724,250000.0
2009-03-11 22:36:00,12.732,12.732,12.617,12.717,400000.0
2009-03-11 22:37:00,12.719,12.76,12.651,12.725,450000.0
2009-03-11 22:38:00,12.703,12.784,12.681,12.737,550000.0
2009-03-11 22:41:00,12.753,12.753,12.74,12.74,150000.0
2009-03-11 22:42:00,12.74,12.74,12.634,12.732,500000.0
2009-03-11 22:43:00,12.657,12.764,12.657,12.763,450000.0
2009-03-11 22:44:00,12.759,12.765,12.657,12.753,500000.0
2009-03-11 22:45:00,12.634,12.762,12.634,12.762,300000.0
2009-03-11 22:46:00,12.652,12.794,12.652,12.747,300000.0
2009-03-11 22:47:00,12.78,12.78,12.78,12.78,450000.0
2009-03-11 22:48:00,12.742,12.742,12.623,12.646,450000.0
2009-03-11 22:49:00,12.728,12.728,12.586,12.607,400000.0
2009-03-11 22:50:00,12.753,12.797,12.622,12.718,1200000.0
2009-03-11 22:52:00,12.79,12.79,12.79,12.79,450000.0
2009-03-11 22:53:00,12.622,12.747,12.596,12.747,450000.0
2009-03-11 22:54:00,12.753,12.753,12.657,12.657,400000.0
2009-03-11 22:56:00,12.673,12.756,12.656,12.756,450000.0
2009-03-11 22:59:00,12.78,12.78,12.78,12.78,450000.0
2009-03-11 23:00:00,12.655,12.747,12.655,12.746,450000.0
2009-03-11 23:01:00,12.77,12.77,12.687,12.687,400000.0
2009-03-11 23:02:00,12.8,12.8,12.78,12.78,400000.0
2009-03-11 23:03:00,12.708,12.764,12.645,12.764,400000.0
2009-03-11 23:04:00,12.8,12.8,12.79,12.79,100000.0
2009-03-11 23:05:00,12.8,12.81,12.79,12.81,100000.0
2009-03-11 23:06:00,12.8,12.81,12.8,12.81,100000.0
2009-03-11 23:08:00,12.666,12.746,12.666,12.746,100000.0
2009-03-11 23:10:00,12.659,12.748,12.593,12.633,300000.0
2009-03-11 23:11:00,12.657,12.77,12.644,12.757,250000.0
2009-03-11 23:12:00,12.78,12.78,12.651,12.705,200000.0
2009-03-11 23:13:00,12.672,12.805,12.67,12.731,400000.0
2009-03-11 23:14:00,12.83,12.83,12.8,12.8,200000.0
2009-03-11 23:15:00,12.695,12.781,12.683,12.683,200000.0
2009-03-11 23:18:00,12.81,12.82,12.81,12.82,100000.0
2009-03-11 23:19:00,12.678,12.678,12.615,12.615,100000.0
2009-03-11 23:20:00,12.82,12.82,12.82,12.82,100000.0
2009-03-11 23:21:00,12.8,12.8,12.8,12.8,100000.0
2009-03-11 23:25:00,12.82,12.82,12.8,12.81,100000.0
2009-03-11 23:26:00,12.74,12.74,12.725,12.725,100000.0
2009-03-11 23:27:00,12.8,12.8,12.8,12.8,250000.0
2009-03-11 23:28:00,12.709,12.731,12.649,12.658,250000.0
2009-03-11 23:30:00,12.82,12.82,12.81,12.82,500000.0
2009-03-11 23:31:00,12.81,12.82,12.81,12.82,500000.0
2009-03-11 23:32:00,12.81,12.83,12.81,12.81,500000.0
2009-03-11 23:35:00,12.646,12.797,12.646,12.673,500000.0
2009-03-11 23:36:00,12.731,12.734,12.615,12.715,200000.0
2009-03-11 23:37:00,12.82,12.82,12.81,12.82,100000.0
2009-03-11 23:38:00,12.741,12.752,12.741,12.752,100000.0
2009-03-11 23:39:00,12.81,12.82,12.81,12.81,800000.0
2009-03-11 23:40:00,12.76,12.764,12.656,12.743,800000.0
2009-03-11 23:41:00,12.8,12.8,12.8,12.8,100000.0
2009-03-11 23:42:00,12.81,12.82,12.81,12.82,100000.0
2009-03-11 23:43:00,12.8,12.8,12.8,12.8,100000.0
2009-03-11 23:44:00,12.81,12.82,12.81,12.82,100000.0
2009-03-11 23:48:00,12.79,12.79,12.79,12.79,100000.0
2009-03-11 23:49:00,12.8,12.81,12.8,12.8,100000.0
2009-03-11 23:50:00,12.76,12.76,12.76,12.76,100000.0
2009-03-11 23:53:00,12.79,12.79,12.79,12.79,100000.0
2009-03-11 23:54:00,12.8,12.8,12.8,12.8,100000.0
2009-03-11 23:55:00,12.81,12.81,12.79,12.8,100000.0
2009-03-11 23:56:00,12.81,12.81,12.79,12.79,100000.0
2009-03-11 23:57:00,12.8,12.8,12.79,12.79,100000.0
2009-03-11 23:59:00,12.8,12.8,12.79,12.79,100000.0
2009-03-12 00:00:00,12.671,12.671,12.612,12.612,100000.0
2009-03-12 00:01:00,12.773,12.773,12.65,12.65,350000.0
2009-03-12 00:02:00,12.662,12.761,12.595,12.736,750000.0
2009-03-12 00:03:00,12.737,12.757,12.651,12.74,350000.0
2009-03-12 00:04:00,12.748,12.783,12.642,12.783,650000.0
2009-03-12 00:05:00,12.685,12.785,12.621,12.785,350000.0
2009-03-12 00:06:00,12.758,12.782,12.687,12.778,400000.0
2009-03-12 00:07:00,12.751,12.824,12.704,12.735,450000.0
2009-03-12 00:08:00,12.785,12.819,12.724,12.724,350000.0
2009-03-12 00:09:00,12.65,12.778,12.591,12.748,800000.0
2009-03-12 00:10:00,12.649,12.778,12.649,12.748,500000.0
2009-03-12 00:11:00,12.8,12.81,12.79,12.8,400000.0
2009-03-12 00:12:00,12.81,12.81,12.81,12.81,400000.0
2009-03-12 00:13:00,12.758,12.795,12.685,12.709,400000.0
2009-03-12 00:14:00,12.754,12.754,12.639,12.639,450000.0
2009-03-12 00:15:00,12.79,12.81,12.79,12.81,250000.0
2009-03-12 00:16:00,12.8,12.81,12.79,12.79,250000.0
2009-03-12 00:17:00,12.8,12.81,12.79,12.81,250000.0
2009-03-12 00:18:00,12.748,12.748,12.631,12.631,250000.0
2009-03-12 00:19:00,12.751,12.756,12.627,12.645,500000.0
2009-03-12 00:20:00,12.79,12.8,12.78,12.79,450000.0
2009-03-12 00:21:00,12.8,12.8,12.78,12.78,450000.0
2009-03-12 00:22:00,12.8,12.8,12.78,12.78,450000.0
2009-03-12 00:23:00,12.79,12.79,12.77,12.77,450000.0
2009-03-12 00:24:00,12.75,12.75,12.74,12.75,450000.0
2009-03-12 00:25:00,12.756,12.768,12.668,12.717,450000.0
2009-03-12 00:26:00,12.78,12.79,12.77,12.77,400000.0
2009-03-12 00:27:00,12.727,12.806,12.718,12.773,400000.0
2009-03-12 00:28:00,12.78,12.79,12.77,12.77,350000.0
2009-03-12 00:29:00,12.78,12.78,12.77,12.77,350000.0
2009-03-12 00:30:00,12.676,12.77,12.659,12.735,350000.0
2009-03-12 00:31:00,12.701,12.701,12.669,12.669,100000.0
2009-03-12 00:32:00,12.747,12.795,12.625,12.795,800000.0
2009-03-12 00:33:00,12.72,12.802,12.683,12.683,550000.0
2009-03-12 00:35:00,12.779,12.779,12.659,12.659,250000.0
2009-03-12 00:36:00,12.748,12.779,12.651,12.774,350000.0
2009-03-12 00:38:00,12.713,12.765,12.624,12.684,700000.0
2009-03-12 00:39:00,12.718,12.807,12.668,12.806,250000.0
2009-03-12 00:40:00,12.78,12.79,12.78,12.79,400000.0
2009-03-12 00:41:00,12.754,12.771,12.609,12.76,400000.0
2009-03-12 00:42:00,12.8,12.8,12.79,12.8,550000.0
2009-03-12 00:43:00,12.653,12.826,12.629,12.665,550000.0
2009-03-12 00:44:00,12.792,12.792,12.652,12.757,350000.0
2009-03-12 00:45:00,12.79,12.79,12.79,12.79,400000.0
2009-03-12 00:46:00,12.772,12.834,12.711,12.729,400000.0
2009-03-12 00:47:00,12.78,12.78,12.78,12.78,300000.0
2009-03-12 00:48:00,12.709,12.786,12.709,12.786,300000.0
2009-03-12 00:49:00,12.758,12.804,12.758,12.804,100000.0
2009-03-12 00:50:00,12.79,12.79,12.78,12.79,300000.0
2009-03-12 00:51:00,12.78,12.79,12.78,12.79,300000.0
2009-03-12 00:52:00,12.755,12.767,12.71,12.767,300000.0
2009-03-12 00:53:00,12.763,12.763,12.704,12.705,150000.0
2009-03-12 00:54:00,12.71,12.738,12.71,12.738,150000.0
2009-03-12 00:55:00,12.672,12.888,12.672,12.805,350000.0
2009-03-12 00:56:00,12.791,12.791,12.654,12.727,450000.0
2009-03-12 00:57:00,12.791,12.791,12.662,12.662,400000.0
2009-03-12 00:58:00,12.684,12.791,12.683,12.727,400000.0
2009-03-12 00:59:00,12.717,12.769,12.629,12.742,450000.0
2009-03-12 01:00:00,12.759,12.789,12.666,12.666,300000.0
2009-03-12 01:01:00,12.764,12.764,12.665,12.697,400000.0
2009-03-12 01:02:00,12.687,12.781,12.653,12.759,250000.0
2009-03-12 01:03:00,12.666,12.799,12.666,12.799,200000.0
2009-03-12 01:04:00,12.8,12.81,12.8,12.81,300000.0
2009-03-12 01:05:00,12.8,12.81,12.79,12.8,300000.0
2009-03-12 01:06:00,12.79,12.81,12.79,12.8,300000.0
2009-03-12 01:07:00,12.81,12.82,12.79,12.8,300000.0
2009-03-12 01:08:00,12.696,12.794,12.654,12.654,300000.0
2009-03-12 01:09:00,12.784,12.784,12.642,12.698,350000.0
2009-03-12 01:10:00,12.774,12.775,12.662,12.688,400000.0
2009-03-12 01:11:00,12.7,12.763,12.643,12.643,400000.0
2009-03-12 01:12:00,12.672,12.677,12.672,12.677,100000.0
2009-03-12 01:13:00,12.81,12.81,12.8,12.8,350000.0
2009-03-12 01:14:00,12.723,12.788,12.687,12.719,350000.0
2009-03-12 01:15:00,12.81,12.81,12.8,12.8,550000.0
2009-03-12 01:16:00,12.801,12.801,12.65,12.759,550000.0
2009-03-12 01:17:00,12.761,12.787,12.652,12.786,450000.0
2009-03-12 01:18:00,12.649,12.778,12.63,12.752,350000.0
2009-03-12 01:19:00,12.702,12.786,12.647,12.786,350000.0
2009-03-12 01:20:00,12.75,12.779,12.7,12.779,300000.0
2009-03-12 01:21:00,12.757,12.782,12.681,12.697,400000.0
2009-03-12 01:22:00,12.774,12.776,12.693,12.771,300000.0
2009-03-12 01:23:00,12.738,12.765,12.634,12.686,350000.0
2009-03-12 01:24:00,12.733,12.767,12.733,12.767,100000.0
2009-03-12 01:25:00,12.745,12.745,12.6,12.673,400000.0
2009-03-12 01:26:00,12.64,12.724,12.613,12.629,600000.0
2009-03-12 01:27:00,12.688,12.738,12.646,12.738,350000.0
2009-03-12 01:28:00,12.749,12.771,12.65,12.767,300000.0
2009-03-12 01:29:00,12.771,12.772,12.632,12.662,700000.0
2009-03-12 01:30:00,12.82,12.82,12.81,12.81,300000.0
2009-03-12 01:31:00,12.82,12.82,12.81,12.82,300000.0
2009-03-12 01:32:00,12.753,12.773,12.665,12.684,300000.0
2009-03-12 01:33:00,12.753,12.786,12.667,12.736,350000.0
2009-03-12 01:34:00,12.739,12.763,12.628,12.739,450000.0
2009-03-12 01:35:00,12.676,12.721,12.596,12.615,500000.0
2009-03-12 01:36:00,12.83,12.86,12.83,12.85,250000.0
2009-03-12 01:37:00,12.84,12.85,12.84,12.85,250000.0
2009-03-12 01:38:00,12.691,12.724,12.636,12.636,250000.0
2009-03-12 01:39:00,12.87,12.88,12.85,12.86,400000.0
2009-03-12 01:40:00,12.647,12.79,12.636,12.636,400000.0
2009-03-12 01:41:00,12.665,12.776,12.665,12.68,400000.0
2009-03-12 01:42:00,12.767,12.779,12.676,12.731,400000.0
2009-03-12 01:43:00,12.86,12.86,12.83,12.84,600000.0
2009-03-12 01:44:00,12.656,12.779,12.648,12.776,600000.0
2009-03-12 01:45:00,12.85,12.86,12.83,12.85,500000.0
2009-03-12 01:46:00,12.86,12.86,12.83,12.84,500000.0
2009-03-12 01:47:00,12.85,12.85,12.83,12.85,500000.0
2009-03-12 01:48:00,12.753,12.773,12.646,12.74,500000.0
2009-03-12 01:49:00,12.764,12.764,12.635,12.741,450000.0
2009-03-12 01:51:00,12.776,12.784,12.642,12.784,350000.0
2009-03-12 01:52:00,12.638,12.765,12.638,12.765,150000.0
2009-03-12 01:53:00,12.786,12.786,12.688,12.769,150000.0
2009-03-12 01:54:00,12.83,12.83,12.82,12.83,50000.0
2009-03-12 01:55:00,12.84,12.84,12.82,12.82,50000.0
2009-03-12 01:56:00,12.724,12.724,12.724,12.724,50000.0
2009-03-12 01:57:00,12.709,12.781,12.709,12.781,300000.0
2009-03-12 01:58:00,12.84,12.84,12.83,12.84,450000.0
2009-03-12 01:59:00,12.83,12.84,12.83,12.83,450000.0
2009-03-12 02:00:00,12.687,12.776,12.668,12.776,450000.0
2009-03-12 02:01:00,12.784,12.784,12.711,12.711,400000.0
2009-03-12 02:02:00,12.749,12.816,12.668,12.668,350000.0
2009-03-12 02:03:00,12.766,12.766,12.661,12.728,300000.0
2009-03-12 02:04:00,12.719,12.776,12.658,12.776,550000.0
2009-03-12 02:05:00,12.781,12.792,12.706,12.766,500000.0
2009-03-12 02:06:00,12.671,12.797,12.671,12.758,300000.0
2009-03-12 02:07:00,12.742,12.811,12.699,12.728,550000.0
2009-03-12 02:08:00,12.642,12.733,12.609,12.733,450000.0
2009-03-12 02:09:00,12.775,12.786,12.662,12.758,500000.0
2009-03-12 02:10:00,12.762,12.762,12.642,12.674,400000.0
2009-03-12 02:11:00,12.733,12.796,12.664,12.712,350000.0
2009-03-12 02:12:00,12.754,12.773,12.641,12.668,500000.0
2009-03-12 02:13:00,12.752,12.812,12.655,12.731,550000.0
2009-03-12 02:14:00,12.741,12.793,12.663,12.772,500000.0
2009-03-12 02:15:00,12.682,12.808,12.682,12.699,400000.0
2009-03-12 02:16:00,12.759,12.772,12.645,12.747,450000.0
2009-03-12 02:17:00,12.772,12.797,12.677,12.797,350000.0
2009-03-12 02:18:00,12.669,12.773,12.643,12.66,400000.0
2009-03-12 02:19:00,12.729,12.784,12.729,12.768,150000.0
2009-03-12 02:20:00,12.704,12.776,12.659,12.776,400000.0
2009-03-12 02:21:00,12.726,12.791,12.668,12.791,250000.0
2009-03-12 02:22:00,12.709,12.788,12.709,12.75,150000.0
2009-03-12 02:23:00,12.766,12.837,12.704,12.759,350000.0
2009-03-12 02:24:00,12.799,12.799,12.658,12.767,400000.0
2009-03-12 02:25:00,12.714,12.792,12.714,12.784,300000.0
2009-03-12 02:26:00,12.715,12.78,12.642,12.758,450000.0
2009-03-12 02:27:00,12.785,12.82,12.686,12.799,350000.0
2009-03-12 02:28:00,12.717,12.775,12.717,12.775,100000.0
2009-03-12 02:29:00,12.761,12.761,12.723,12.761,250000.0
2009-03-12 02:30:00,12.717,12.79,12.663,12.745,400000.0
2009-03-12 02:31:00,12.651,12.731,12.639,12.706,300000.0
2009-03-12 02:32:00,12.726,12.855,12.726,12.804,250000.0
2009-03-12 02:33:00,12.704,12.816,12.659,12.812,650000.0
2009-03-12 02:34:00,12.745,12.789,12.679,12.679,250000.0
2009-03-12 02:35:00,12.725,12.797,12.647,12.773,550000.0
2009-03-12 02:36:00,12.733,12.82,12.674,12.793,400000.0
2009-03-12 02:37:00,12.804,12.813,12.722,12.768,350000.0
2009-03-12 02:38:00,12.792,12.802,12.705,12.77,400000.0
2009-03-12 02:39:00,12.772,12.884,12.762,12.813,400000.0
2009-03-12 02:40:00,12.71,12.778,12.665,12.704,600000.0
2009-03-12 02:41:00,12.824,12.832,12.777,12.803,450000.0
2009-03-12 02:42:00,12.769,12.856,12.741,12.856,350000.0
2009-03-12 02:43:00,12.707,12.818,12.66,12.767,550000.0
2009-03-12 02:44:00,12.788,12.813,12.718,12.813,300000.0
2009-03-12 02:45:00,12.714,12.84,12.673,12.84,450000.0
2009-03-12 02:46:00,12.824,12.831,12.721,12.831,500000.0
2009-03-12 02:47:00,12.837,12.837,12.703,12.761,450000.0
2009-03-12 02:48:00,12.797,12.85,12.724,12.774,400000.0
2009-03-12 02:49:00,12.732,12.82,12.686,12.743,650000.0
2009-03-12 02:51:00,12.812,12.821,12.735,12.735,350000.0
2009-03-12 02:52:00,12.648,12.78,12.638,12.78,350000.0
2009-03-12 02:53:00,12.724,12.813,12.724,12.766,500000.0
2009-03-12 02:54:00,12.823,12.823,12.775,12.81,200000.0
2009-03-12 02:55:00,12.752,12.752,12.741,12.741,100000.0
2009-03-12 02:56:00,12.768,12.822,12.762,12.789,300000.0
2009-03-12 02:57:00,12.809,12.842,12.794,12.794,250000.0
2009-03-12 02:58:00,12.783,12.799,12.699,12.75,500000.0
2009-03-12 02:59:00,12.804,12.848,12.722,12.722,400000.0
2009-03-12 03:00:00,12.741,12.817,12.672,12.788,400000.0
2009-03-12 03:01:00,12.822,12.822,12.708,12.793,350000.0
2009-03-12 03:02:00,12.811,12.837,12.724,12.724,400000.0
2009-03-12 03:03:00,12.765,12.793,12.681,12.785,350000.0
2009-03-12 03:04:00,12.786,12.848,12.731,12.768,550000.0
2009-03-12 03:05:00,12.689,12.833,12.676,12.738,500000.0
2009-03-12 03:06:00,12.812,12.861,12.731,12.749,700000.0
2009-03-12 03:07:00,12.738,12.819,12.674,12.723,350000.0
2009-03-12 03:08:00,12.778,12.778,12.669,12.766,350000.0
2009-03-12 03:09:00,12.808,12.821,12.697,12.799,600000.0
2009-03-12 03:10:00,12.686,12.803,12.686,12.775,150000.0
2009-03-12 03:11:00,12.76,12.798,12.654,12.798,350000.0
2009-03-12 03:12:00,12.68,12.818,12.68,12.8,350000.0
2009-03-12 03:13:00,12.802,12.802,12.687,12.777,450000.0
2009-03-12 03:14:00,12.699,12.822,12.699,12.791,500000.0
2009-03-12 03:15:00,12.77,12.796,12.698,12.754,500000.0
2009-03-12 03:16:00,12.759,12.799,12.678,12.769,400000.0
2009-03-12 03:17:00,12.785,12.82,12.746,12.746,250000.0
2009-03-12 03:18:00,12.743,12.807,12.732,12.803,300000.0
2009-03-12 03:19:00,12.781,12.811,12.678,12.809,350000.0
2009-03-12 03:20:00,12.732,12.812,12.697,12.729,400000.0
2009-03-12 03:21:00,12.733,12.81,12.674,12.734,350000.0
2009-03-12 03:22:00,12.793,12.836,12.746,12.805,350000.0
2009-03-12 03:23:00,12.781,12.808,12.721,12.721,200000.0
2009-03-12 03:24:00,12.81,12.81,12.711,12.711,100000.0
2009-03-12 03:25:00,12.804,12.808,12.706,12.77,450000.0
2009-03-12 03:26:00,12.755,12.808,12.725,12.758,300000.0
2009-03-12 03:27:00,12.82,12.82,12.82,12.82,500000.0
2009-03-12 03:28:00,12.808,12.808,12.689,12.738,500000.0
2009-03-12 03:29:00,12.727,12.818,12.684,12.778,450000.0
2009-03-12 03:30:00,12.777,12.809,12.707,12.809,400000.0
2009-03-12 03:31:00,12.777,12.816,12.715,12.814,350000.0
2009-03-12 03:32:00,12.785,12.818,12.72,12.813,350000.0
2009-03-12 03:33:00,12.82,12.82,12.81,12.81,300000.0
2009-03-12 03:34:00,12.695,12.819,12.695,12.736,300000.0
2009-03-12 03:35:00,12.716,12.791,12.659,12.781,300000.0
2009-03-12 03:36:00,12.699,12.801,12.638,12.775,450000.0
2009-03-12 03:37:00,12.715,12.793,12.706,12.784,450000.0
2009-03-12 03:38:00,12.668,12.804,12.656,12.703,500000.0
2009-03-12 03:39:00,12.813,12.813,12.736,12.806,350000.0
2009-03-12 03:40:00,12.811,12.811,12.719,12.769,350000.0
2009-03-12 03:41:00,12.807,12.845,12.736,12.736,400000.0
2009-03-12 03:42:00,12.776,12.818,12.716,12.818,450000.0
2009-03-12 03:43:00,12.81,12.82,12.8,12.82,400000.0
2009-03-12 03:44:00,12.797,12.797,12.655,12.75,400000.0
2009-03-12 03:45:00,12.697,12.841,12.688,12.688,550000.0
2009-03-12 03:46:00,12.771,12.798,12.681,12.776,450000.0
2009-03-12 03:47:00,12.805,12.805,12.695,12.803,500000.0
2009-03-12 03:48:00,12.731,12.808,12.672,12.732,350000.0
2009-03-12 03:49:00,12.81,12.818,12.729,12.817,350000.0
2009-03-12 03:50:00,12.82,12.82,12.81,12.81,400000.0
2009-03-12 03:51:00,12.802,12.82,12.738,12.82,400000.0
2009-03-12 03:52:00,12.794,12.794,12.663,12.71,400000.0
2009-03-12 03:53:00,12.736,12.813,12.679,12.767,450000.0
2009-03-12 03:54:00,12.757,12.821,12.744,12.821,400000.0
2009-03-12 03:55:00,12.758,12.758,12.706,12.732,350000.0
2009-03-12 03:57:00,12.82,12.82,12.82,12.82,100000.0
2009-03-12 03:58:00,12.81,12.83,12.81,12.82,100000.0
2009-03-12 03:59:00,12.81,12.82,12.81,12.82,100000.0
2009-03-12 04:00:00,12.785,12.785,12.694,12.694,100000.0
2009-03-12 04:01:00,12.808,12.808,12.72,12.758,350000.0
2009-03-12 04:02:00,12.751,12.778,12.631,12.699,400000.0
2009-03-12 04:03:00,12.814,12.819,12.708,12.711,450000.0
2009-03-12 04:04:00,12.682,12.826,12.682,12.8,350000.0
2009-03-12 04:05:00,12.83,12.83,12.82,12.83,400000.0
2009-03-12 04:06:00,12.731,12.822,12.706,12.741,400000.0
2009-03-12 04:07:00,12.776,12.798,12.712,12.783,350000.0
2009-03-12 04:08:00,12.791,12.791,12.649,12.726,350000.0
2009-03-12 04:09:00,12.82,12.83,12.82,12.82,450000.0
2009-03-12 04:10:00,12.83,12.83,12.82,12.83,450000.0
2009-03-12 04:11:00,12.709,12.812,12.678,12.725,450000.0
2009-03-12 04:12:00,12.813,12.826,12.721,12.794,350000.0
2009-03-12 04:13:00,12.698,12.808,12.698,12.706,400000.0
2009-03-12 04:14:00,12.77,12.77,12.77,12.77,500000.0
2009-03-12 04:16:00,12.798,12.806,12.708,12.795,500000.0
2009-03-12 04:18:00,12.82,12.83,12.81,12.82,350000.0
2009-03-12 04:19:00,12.756,12.82,12.716,12.716,350000.0
2009-03-12 04:20:00,12.708,12.774,12.676,12.723,500000.0
2009-03-12 04:21:00,12.83,12.83,12.82,12.82,300000.0
2009-03-12 04:22:00,12.695,12.772,12.655,12.772,300000.0
2009-03-12 04:23:00,12.766,12.771,12.702,12.771,350000.0
2009-03-12 04:24:00,12.715,12.8,12.656,12.757,350000.0
2009-03-12 04:25:00,12.83,12.83,12.82,12.82,400000.0
2009-03-12 04:26:00,12.84,12.84,12.82,12.83,400000.0
2009-03-12 04:27:00,12.817,12.817,12.661,12.684,400000.0
2009-03-12 04:28:00,12.79,12.824,12.699,12.733,350000.0
2009-03-12 04:29:00,12.85,12.85,12.83,12.83,500000.0
2009-03-12 04:30:00,12.791,12.834,12.692,12.79,500000.0
2009-03-12 04:31:00,12.78,12.823,12.74,12.803,350000.0
2009-03-12 04:32:00,12.79,12.803,12.719,12.771,250000.0
2009-03-12 04:33:00,12.789,12.834,12.735,12.798,550000.0
2009-03-12 04:34:00,12.706,12.799,12.693,12.77,550000.0
2009-03-12 04:35:00,12.87,12.87,12.86,12.87,350000.0
2009-03-12 04:36:00,12.744,12.826,12.692,12.826,350000.0
2009-03-12 04:37:00,12.756,12.756,12.676,12.676,100000.0
2009-03-12 04:38:00,12.68,12.77,12.68,12.733,500000.0
2009-03-12 04:39:00,12.774,12.853,12.687,12.769,1150000.0
2009-03-12 04:40:00,12.824,12.824,12.692,12.794,500000.0
2009-03-12 04:41:00,12.701,12.808,12.69,12.692,450000.0
2009-03-12 04:42:00,12.798,12.833,12.732,12.833,400000.0
2009-03-12 04:43:00,12.679,12.827,12.679,12.758,350000.0
2009-03-12 04:44:00,12.769,12.809,12.728,12.728,300000.0
2009-03-12 04:45:00,12.748,12.829,12.748,12.783,550000.0
2009-03-12 04:46:00,12.815,12.816,12.693,12.801,350000.0
2009-03-12 04:47:00,12.724,12.854,12.724,12.808,350000.0
2009-03-12 04:48:00,12.777,12.781,12.637,12.781,400000.0
2009-03-12 04:49:00,12.796,12.796,12.796,12.796,50000.0
2009-03-12 04:50:00,12.804,12.826,12.726,12.813,500000.0
2009-03-12 04:51:00,12.754,12.813,12.681,12.762,550000.0
2009-03-12 04:52:00,12.738,12.768,12.738,12.768,100000.0
2009-03-12 04:53:00,12.783,12.813,12.709,12.804,500000.0
2009-03-12 04:54:00,12.698,12.828,12.698,12.794,350000.0
2009-03-12 04:55:00,12.804,12.847,12.672,12.672,350000.0
2009-03-12 04:56:00,12.817,12.829,12.726,12.814,500000.0
2009-03-12 04:57:00,12.783,12.809,12.686,12.686,400000.0
2009-03-12 04:58:00,12.673,12.781,12.645,12.781,400000.0
2009-03-12 04:59:00,12.782,12.823,12.688,12.795,350000.0
2009-03-12 05:00:00,12.791,12.832,12.743,12.787,950000.0
2009-03-12 05:01:00,12.781,12.81,12.776,12.789,400000.0
2009-03-12 05:02:00,12.814,12.822,12.766,12.822,400000.0
2009-03-12 05:03:00,12.721,12.798,12.662,12.722,650000.0
2009-03-12 05:04:00,12.781,12.781,12.73,12.73,100000.0
2009-03-12 05:05:00,12.802,12.802,12.685,12.694,450000.0
2009-03-12 05:06:00,12.758,12.829,12.697,12.739,350000.0
2009-03-12 05:07:00,12.71,12.819,12.703,12.703,250000.0
2009-03-12 05:08:00,12.9,12.9,12.9,12.9,450000.0
2009-03-12 05:09:00,12.752,12.833,12.707,12.785,450000.0
2009-03-12 05:10:00,12.9,12.9,12.9,12.9,400000.0
2009-03-12 05:11:00,12.89,12.9,12.88,12.88,400000.0
2009-03-12 05:12:00,12.713,12.799,12.706,12.799,400000.0
2009-03-12 05:13:00,12.9,12.9,12.89,12.9,400000.0
2009-03-12 05:14:00,12.759,12.764,12.716,12.748,400000.0
2009-03-12 05:15:00,12.9,12.9,12.88,12.89,200000.0
2009-03-12 05:16:00,12.77,12.812,12.721,12.812,200000.0
2009-03-12 05:17:00,12.85,12.85,12.85,12.85,350000.0
2009-03-12 05:18:00,12.759,12.809,12.709,12.809,350000.0
2009-03-12 05:19:00,12.812,12.813,12.678,12.678,350000.0
2009-03-12 05:20:00,12.812,12.846,12.722,12.722,550000.0
2009-03-12 05:21:00,12.88,12.88,12.88,12.88,250000.0
2009-03-12 05:22:00,12.814,12.814,12.712,12.712,250000.0
2009-03-12 05:23:00,12.8,12.804,12.658,12.804,300000.0
2009-03-12 05:24:00,12.754,12.826,12.747,12.826,200000.0
2009-03-12 05:25:00,12.673,12.79,12.665,12.745,400000.0
2009-03-12 05:26:00,12.768,12.812,12.68,12.731,350000.0
2009-03-12 05:27:00,12.798,12.804,12.692,12.802,400000.0
2009-03-12 05:28:00,12.822,12.823,12.736,12.794,350000.0
2009-03-12 05:29:00,12.797,12.834,12.797,12.834,350000.0
2009-03-12 05:30:00,12.814,12.844,12.759,12.814,650000.0
2009-03-12 05:31:00,12.708,12.824,12.708,12.732,300000.0
2009-03-12 05:32:00,12.79,12.83,12.708,12.795,400000.0
2009-03-12 05:33:00,12.804,12.828,12.686,12.766,400000.0
2009-03-12 05:34:00,12.809,12.809,12.687,12.687,550000.0
2009-03-12 05:35:00,12.856,12.856,12.756,12.756,350000.0
2009-03-12 05:36:00,12.849,12.849,12.71,12.71,400000.0
2009-03-12 05:37:00,12.839,12.839,12.796,12.8,300000.0
2009-03-12 05:38:00,12.794,12.879,12.761,12.785,500000.0
2009-03-12 05:39:00,12.821,12.849,12.669,12.849,600000.0
2009-03-12 05:40:00,12.862,12.868,12.758,12.856,350000.0
2009-03-12 05:41:00,12.867,12.867,12.72,12.815,500000.0
2009-03-12 05:42:00,12.837,12.837,12.762,12.823,250000.0
2009-03-12 05:43:00,12.826,12.826,12.805,12.805,100000.0
2009-03-12 05:44:00,12.795,12.852,12.709,12.831,500000.0
2009-03-12 05:45:00,12.834,12.882,12.729,12.834,500000.0
2009-03-12 05:46:00,12.784,12.869,12.738,12.869,400000.0
2009-03-12 05:47:00,12.87,12.88,12.87,12.88,350000.0
2009-03-12 05:48:00,12.808,12.858,12.758,12.795,350000.0
2009-03-12 05:49:00,12.89,12.9,12.88,12.89,400000.0
2009-03-12 05:50:00,12.818,12.868,12.755,12.868,400000.0
2009-03-12 05:51:00,12.842,12.874,12.76,12.772,450000.0
2009-03-12 05:52:00,12.797,12.871,12.736,12.786,350000.0
2009-03-12 05:53:00,12.739,12.848,12.739,12.755,350000.0
2009-03-12 05:54:00,12.89,12.89,12.88,12.88,350000.0
2009-03-12 05:55:00,12.806,12.902,12.776,12.815,350000.0
2009-03-12 05:56:00,12.812,12.898,12.812,12.881,200000.0
2009-03-12 05:57:00,12.89,12.9,12.89,12.9,500000.0
2009-03-12 05:58:00,12.812,12.891,12.757,12.839,500000.0
2009-03-12 05:59:00,12.88,12.9,12.88,12.88,900000.0
2009-03-12 06:00:00,12.769,12.864,12.734,12.734,900000.0
2009-03-12 06:01:00,12.853,12.882,12.738,12.882,350000.0
2009-03-12 06:02:00,12.755,12.873,12.749,12.783,450000.0
2009-03-12 06:03:00,12.9,12.9,12.86,12.86,300000.0
2009-03-12 06:04:00,12.872,12.886,12.812,12.812,300000.0
2009-03-12 06:05:00,12.744,12.824,12.744,12.807,150000.0
2009-03-12 06:06:00,12.862,12.884,12.751,12.863,300000.0
2009-03-12 06:07:00,12.845,12.845,12.765,12.765,100000.0
2009-03-12 06:08:00,12.89,12.89,12.88,12.88,400000.0
2009-03-12 06:09:00,12.89,12.9,12.88,12.89,400000.0
2009-03-12 06:10:00,12.868,12.87,12.763,12.847,400000.0
2009-03-12 06:11:00,12.848,12.858,12.735,12.824,550000.0
2009-03-12 06:12:00,12.848,12.878,12.769,12.856,400000.0
2009-03-12 06:13:00,12.802,12.916,12.791,12.855,550000.0
2009-03-12 06:14:00,12.89,12.89,12.88,12.88,400000.0
2009-03-12 06:15:00,12.851,12.851,12.727,12.735,400000.0
2009-03-12 06:16:00,12.89,12.89,12.89,12.89,400000.0
2009-03-12 06:17:00,12.9,12.9,12.89,12.89,400000.0
2009-03-12 06:18:00,12.9,12.9,12.89,12.9,400000.0
2009-03-12 06:19:00,12.846,12.852,12.743,12.817,400000.0
2009-03-12 06:20:00,12.802,12.858,12.757,12.757,500000.0
2009-03-12 06:21:00,12.9,12.9,12.88,12.89,250000.0
2009-03-12 06:22:00,12.864,12.873,12.781,12.873,250000.0
2009-03-12 06:23:00,12.881,12.9,12.767,12.831,400000.0
2009-03-12 06:24:00,12.87,12.87,12.782,12.867,400000.0
2009-03-12 06:25:00,12.785,12.865,12.748,12.818,400000.0
2009-03-12 06:26:00,12.871,12.888,12.751,12.851,650000.0
2009-03-12 06:27:00,12.873,12.874,12.749,12.837,650000.0
2009-03-12 06:28:00,12.883,12.884,12.748,12.884,250000.0
2009-03-12 06:29:00,12.739,12.859,12.739,12.798,550000.0
2009-03-12 06:30:00,12.809,12.906,12.757,12.757,450000.0
2009-03-12 06:31:00,12.749,12.925,12.749,12.843,350000.0
2009-03-12 06:32:00,12.776,12.836,12.724,12.83,500000.0
2009-03-12 06:33:00,12.777,12.853,12.777,12.853,400000.0
2009-03-12 06:34:00,12.873,12.873,12.731,12.825,500000.0
2009-03-12 06:35:00,12.77,12.851,12.739,12.851,200000.0
2009-03-12 06:36:00,12.8,12.875,12.755,12.825,450000.0
2009-03-12 06:37:00,12.839,12.885,12.757,12.808,300000.0
2009-03-12 06:38:00,12.87,12.87,12.756,12.868,350000.0
2009-03-12 06:39:00,12.734,12.847,12.683,12.847,950000.0
2009-03-12 06:40:00,12.855,12.855,12.713,12.822,450000.0
2009-03-12 06:41:00,12.857,12.875,12.74,12.798,350000.0
2009-03-12 06:42:00,12.811,12.841,12.732,12.79,350000.0
2009-03-12 06:43:00,12.819,12.856,12.752,12.785,550000.0
2009-03-12 06:44:00,12.869,12.874,12.761,12.874,450000.0
2009-03-12 06:45:00,12.89,12.89,12.88,12.88,550000.0
2009-03-12 06:46:00,12.778,12.863,12.745,12.825,550000.0
2009-03-12 06:47:00,12.741,12.848,12.738,12.831,250000.0
2009-03-12 06:48:00,12.832,12.832,12.719,12.762,400000.0
2009-03-12 06:49:00,12.797,12.886,12.728,12.847,800000.0
2009-03-12 06:50:00,12.837,12.889,12.748,12.748,400000.0
2009-03-12 06:51:00,12.867,12.915,12.793,12.885,400000.0
2009-03-12 06:52:00,12.784,12.902,12.784,12.84,350000.0
2009-03-12 06:53:00,12.798,12.858,12.743,12.858,300000.0
2009-03-12 06:54:00,12.844,12.887,12.75,12.83,550000.0
2009-03-12 06:55:00,12.87,12.88,12.87,12.88,550000.0
2009-03-12 06:56:00,12.798,12.884,12.763,12.765,550000.0
2009-03-12 06:57:00,12.786,12.874,12.747,12.83,550000.0
2009-03-12 06:58:00,12.853,12.898,12.758,12.758,450000.0
2009-03-12 06:59:00,12.789,12.87,12.731,12.748,650000.0
2009-03-12 07:00:00,12.807,12.861,12.724,12.861,350000.0
2009-03-12 07:01:00,12.825,12.848,12.716,12.725,350000.0
2009-03-12 07:02:00,12.867,12.877,12.779,12.833,350000.0
2009-03-12 07:03:00,12.771,12.867,12.77,12.802,500000.0
2009-03-12 07:04:00,12.841,12.841,12.699,12.731,550000.0
2009-03-12 07:05:00,12.844,12.844,12.749,12.822,400000.0
2009-03-12 07:06:00,12.75,12.882,12.738,12.738,350000.0
2009-03-12 07:07:00,12.834,12.902,12.767,12.833,400000.0
2009-03-12 07:08:00,12.804,12.847,12.771,12.773,250000.0
2009-03-12 07:09:00,12.763,12.904,12.763,12.772,400000.0
2009-03-12 07:10:00,12.877,12.877,12.738,12.829,350000.0
2009-03-12 07:11:00,12.784,12.886,12.731,12.779,500000.0
2009-03-12 07:12:00,12.748,12.849,12.748,12.825,400000.0
2009-03-12 07:13:00,12.778,12.885,12.752,12.752,350000.0
2009-03-12 07:14:00,12.766,12.865,12.766,12.811,400000.0
2009-03-12 07:15:00,12.876,12.9,12.76,12.843,400000.0
2009-03-12 07:16:00,12.89,12.91,12.89,12.89,350000.0
2009-03-12 07:17:00,12.825,12.877,12.76,12.877,350000.0
2009-03-12 07:18:00,12.89,12.9,12.89,12.89,550000.0
2009-03-12 07:19:00,12.876,12.876,12.735,12.822,550000.0
2009-03-12 07:20:00,12.82,12.832,12.765,12.795,350000.0
2009-03-12 07:21:00,12.839,12.857,12.718,12.857,400000.0
2009-03-12 07:22:00,12.811,12.833,12.762,12.762,450000.0
2009-03-12 07:23:00,12.799,12.867,12.731,12.735,500000.0
2009-03-12 07:24:00,12.808,12.832,12.719,12.774,500000.0
2009-03-12 07:25:00,12.819,12.915,12.755,12.778,550000.0
2009-03-12 07:26:00,12.85,12.875,12.738,12.854,400000.0
2009-03-12 07:27:00,12.92,12.92,12.9,12.9,550000.0
2009-03-12 07:28:00,12.803,12.872,12.752,12.872,550000.0
2009-03-12 07:29:00,12.858,12.874,12.739,12.797,500000.0
2009-03-12 07:30:00,12.871,12.916,12.764,12.764,500000.0
2009-03-12 07:31:00,12.93,12.93,12.92,12.92,250000.0
2009-03-12 07:32:00,12.781,12.873,12.747,12.793,250000.0
2009-03-12 07:33:00,12.905,12.936,12.776,12.776,500000.0
2009-03-12 07:34:00,12.886,12.889,12.735,12.792,250000.0
2009-03-12 07:35:00,12.897,12.897,12.769,12.779,450000.0
2009-03-12 07:36:00,12.83,12.879,12.738,12.76,650000.0
2009-03-12 07:37:00,12.804,12.822,12.735,12.735,500000.0
2009-03-12 07:38:00,12.727,12.858,12.708,12.775,400000.0
2009-03-12 07:39:00,12.824,12.858,12.727,12.846,400000.0
2009-03-12 07:40:00,12.776,12.852,12.702,12.771,400000.0
2009-03-12 07:41:00,12.771,12.848,12.771,12.829,400000.0
2009-03-12 07:42:00,12.736,12.823,12.715,12.823,500000.0
2009-03-12 07:43:00,12.807,12.828,12.738,12.792,400000.0
2009-03-12 07:44:00,12.779,12.874,12.777,12.779,400000.0
2009-03-12 07:45:00,12.9,12.91,12.89,12.9,350000.0
2009-03-12 07:46:00,12.764,12.886,12.764,12.868,350000.0
2009-03-12 07:47:00,12.846,12.885,12.753,12.88,450000.0
2009-03-12 07:48:00,12.9,12.9,12.89,12.9,550000.0
2009-03-12 07:49:00,12.846,12.874,12.751,12.839,550000.0
2009-03-12 07:50:00,12.84,12.84,12.729,12.778,400000.0
2009-03-12 07:51:00,12.799,12.853,12.721,12.853,450000.0
2009-03-12 07:52:00,12.815,12.861,12.735,12.773,500000.0
2009-03-12 07:53:00,12.811,12.811,12.719,12.721,350000.0
2009-03-12 07:54:00,12.92,12.92,12.9,12.9,350000.0
2009-03-12 07:55:00,12.818,12.871,12.751,12.841,350000.0
2009-03-12 07:56:00,12.802,12.831,12.749,12.786,300000.0
2009-03-12 07:57:00,12.757,12.857,12.73,12.812,400000.0
2009-03-12 07:58:00,12.846,12.848,12.797,12.84,400000.0
2009-03-12 07:59:00,12.854,12.86,12.747,12.85,400000.0
2009-03-12 08:00:00,12.732,12.855,12.732,12.818,350000.0
2009-03-12 08:01:00,12.874,12.915,12.764,12.764,400000.0
2009-03-12 08:02:00,12.838,12.871,12.747,12.84,350000.0
2009-03-12 08:03:00,12.819,12.881,12.755,12.78,450000.0
2009-03-12 08:04:00,12.861,12.861,12.765,12.765,350000.0
2009-03-12 08:05:00,12.886,12.89,12.747,12.809,350000.0
2009-03-12 08:06:00,12.9,12.9,12.9,12.9,500000.0
2009-03-12 08:07:00,12.863,12.89,12.776,12.873,500000.0
2009-03-12 08:08:00,12.824,12.889,12.73,12.852,400000.0
2009-03-12 08:09:00,12.757,12.839,12.732,12.781,550000.0
2009-03-12 08:10:00,12.856,12.882,12.75,12.788,400000.0
2009-03-12 08:11:00,12.846,12.859,12.815,12.835,300000.0
2009-03-12 08:12:00,12.771,12.871,12.758,12.871,350000.0
2009-03-12 08:13:00,12.754,12.87,12.754,12.795,500000.0
2009-03-12 08:14:00,12.841,12.841,12.763,12.763,500000.0
2009-03-12 08:15:00,12.864,12.915,12.774,12.774,400000.0
2009-03-12 08:16:00,12.864,12.883,12.745,12.861,550000.0
2009-03-12 08:17:00,12.813,12.903,12.781,12.886,400000.0
2009-03-12 08:18:00,12.874,12.885,12.751,12.847,450000.0
2009-03-12 08:19:00,12.885,12.885,12.769,12.791,550000.0
2009-03-12 08:20:00,12.79,12.887,12.766,12.881,400000.0
2009-03-12 08:21:00,12.867,12.874,12.757,12.873,400000.0
2009-03-12 08:22:00,12.873,12.886,12.759,12.813,350000.0
2009-03-12 08:23:00,12.814,12.905,12.768,12.854,350000.0
2009-03-12 08:24:00,12.827,12.879,12.783,12.783,350000.0
2009-03-12 08:25:00,12.869,12.888,12.802,12.822,400000.0
2009-03-12 08:26:00,12.858,12.87,12.808,12.808,250000.0
2009-03-12 08:27:00,12.788,12.9,12.788,12.868,400000.0
2009-03-12 08:28:00,12.848,12.876,12.796,12.829,450000.0
2009-03-12 08:29:00,12.823,12.909,12.823,12.829,400000.0
2009-03-12 08:30:00,12.831,12.948,12.831,12.925,500000.0
2009-03-12 08:31:00,12.886,12.913,12.815,12.833,450000.0
2009-03-12 08:32:00,12.906,12.934,12.824,12.906,450000.0
2009-03-12 08:33:00,12.798,12.897,12.768,12.817,450000.0
2009-03-12 08:34:00,12.723,12.859,12.723,12.802,550000.0
2009-03-12 08:35:00,12.875,12.958,12.816,12.829,550000.0
2009-03-12 08:36:00,12.859,12.897,12.792,12.792,400000.0
2009-03-12 08:37:00,12.861,12.887,12.739,12.86,400000.0
2009-03-12 08:38:00,12.803,12.94,12.796,12.87,550000.0
2009-03-12 08:39:00,12.866,12.906,12.782,12.782,400000.0
2009-03-12 08:40:00,12.892,12.895,12.766,12.868,350000.0
2009-03-12 08:41:00,12.786,12.891,12.776,12.785,350000.0
2009-03-12 08:42:00,12.867,12.881,12.745,12.843,350000.0
2009-03-12 08:43:00,12.803,12.908,12.803,12.873,350000.0
2009-03-12 08:44:00,12.853,12.9,12.782,12.818,400000.0
2009-03-12 08:45:00,12.9,12.908,12.842,12.842,350000.0
2009-03-12 08:46:00,12.833,12.891,12.811,12.82,550000.0
2009-03-12 08:47:00,12.802,12.853,12.743,12.853,250000.0
2009-03-12 08:48:00,12.824,12.893,12.801,12.837,500000.0
2009-03-12 08:49:00,12.811,12.893,12.793,12.876,350000.0
2009-03-12 08:50:00,12.778,12.859,12.756,12.762,550000.0
2009-03-12 08:51:00,12.777,12.85,12.746,12.828,350000.0
2009-03-12 08:52:00,12.846,12.89,12.791,12.89,350000.0
2009-03-12 08:53:00,12.816,12.926,12.792,12.867,400000.0
2009-03-12 08:54:00,12.89,12.898,12.792,12.812,400000.0
2009-03-12 08:55:00,12.845,12.929,12.774,12.774,450000.0
2009-03-12 08:56:00,12.809,12.893,12.776,12.776,450000.0
2009-03-12 08:57:00,12.824,12.877,12.796,12.799,350000.0
2009-03-12 08:58:00,12.838,12.879,12.764,12.838,350000.0
2009-03-12 08:59:00,12.857,12.886,12.801,12.859,400000.0
2009-03-12 09:00:00,12.881,12.881,12.775,12.824,1500000.0
2009-03-12 09:01:00,12.869,12.869,12.784,12.844,1250000.0
2009-03-12 09:02:00,12.799,12.886,12.785,12.886,400000.0
2009-03-12 09:03:00,12.836,12.898,12.752,12.898,1300000.0
2009-03-12 09:04:00,12.848,12.895,12.8,12.824,450000.0
2009-03-12 09:05:00,12.852,12.883,12.814,12.869,1800000.0
2009-03-12 09:06:00,12.877,12.888,12.818,12.862,1250000.0
2009-03-12 09:07:00,12.855,12.882,12.748,12.844,500000.0
2009-03-12 09:08:00,12.876,12.914,12.79,12.868,550000.0
2009-03-12 09:09:00,12.839,12.913,12.808,12.826,500000.0
2009-03-12 09:10:00,12.812,12.894,12.769,12.842,450000.0
2009-03-12 09:11:00,12.876,12.897,12.81,12.859,1900000.0
2009-03-12 09:12:00,12.787,12.87,12.753,12.849,550000.0
2009-03-12 09:13:00,12.827,12.906,12.754,12.839,1450000.0
2009-03-12 09:14:00,12.8,12.883,12.8,12.843,400000.0
2009-03-12 09:15:00,12.851,12.851,12.73,12.797,450000.0
2009-03-12 09:16:00,12.888,12.888,12.75,12.826,1500000.0
2009-03-12 09:17:00,12.819,12.839,12.776,12.828,1500000.0
2009-03-12 09:18:00,12.83,12.909,12.8,12.816,1650000.0
2009-03-12 09:19:00,12.866,12.866,12.705,12.767,500000.0
2009-03-12 09:20:00,12.79,12.861,12.769,12.861,350000.0
2009-03-12 09:21:00,12.835,12.855,12.771,12.771,450000.0
2009-03-12 09:22:00,12.868,12.868,12.773,12.796,400000.0
2009-03-12 09:23:00,12.817,12.861,12.734,12.861,400000.0
2009-03-12 09:24:00,12.832,12.905,12.827,12.827,350000.0
2009-03-12 09:25:00,12.788,12.864,12.737,12.859,400000.0
2009-03-12 09:26:00,12.792,12.86,12.738,12.86,350000.0
2009-03-12 09:27:00,12.897,12.897,12.779,12.858,400000.0
2009-03-12 09:28:00,12.821,12.887,12.805,12.819,1550000.0
2009-03-12 09:29:00,12.777,12.872,12.713,12.756,1400000.0
2009-03-12 09:30:00,12.803,12.879,12.753,12.793,450000.0
2009-03-12 09:31:00,12.865,12.865,12.768,12.845,400000.0
2009-03-12 09:32:00,12.778,12.812,12.763,12.796,350000.0
2009-03-12 09:33:00,12.84,12.871,12.786,12.786,400000.0
2009-03-12 09:34:00,12.768,12.899,12.725,12.757,1950000.0
2009-03-12 09:35:00,12.89,12.89,12.769,12.791,350000.0
2009-03-12 09:36:00,12.803,12.889,12.8,12.803,1600000.0
2009-03-12 09:37:00,12.729,12.869,12.729,12.869,500000.0
2009-03-12 09:38:00,12.791,12.861,12.776,12.82,500000.0
2009-03-12 09:39:00,12.841,12.938,12.81,12.81,550000.0
2009-03-12 09:40:00,12.845,12.887,12.755,12.887,500000.0
2009-03-12 09:41:00,12.841,12.855,12.77,12.855,250000.0
2009-03-12 09:42:00,12.865,12.865,12.765,12.86,350000.0
2009-03-12 09:43:00,12.801,12.862,12.744,12.862,550000.0
2009-03-12 09:44:00,12.748,12.888,12.748,12.888,400000.0
2009-03-12 09:45:00,12.904,12.907,12.822,12.823,450000.0
2009-03-12 09:46:00,12.819,12.921,12.813,12.861,350000.0
2009-03-12 09:47:00,12.884,12.884,12.728,12.848,400000.0
2009-03-12 09:48:00,12.792,12.909,12.792,12.828,400000.0
2009-03-12 09:49:00,12.804,12.865,12.768,12.836,400000.0
2009-03-12 09:50:00,12.758,12.923,12.746,12.9,800000.0
2009-03-12 09:51:00,12.862,12.882,12.766,12.766,400000.0
2009-03-12 09:52:00,12.819,12.884,12.739,12.84,400000.0
2009-03-12 09:53:00,12.789,12.871,12.731,12.829,450000.0
2009-03-12 09:54:00,12.876,12.887,12.751,12.853,750000.0
2009-03-12 09:55:00,12.884,12.907,12.762,12.858,450000.0
2009-03-12 09:56:00,12.827,12.878,12.745,12.863,550000.0
2009-03-12 09:57:00,12.852,12.852,12.807,12.842,350000.0
2009-03-12 09:58:00,12.779,12.872,12.741,12.782,400000.0
2009-03-12 09:59:00,12.89,12.89,12.741,12.803,450000.0
2009-03-12 10:00:00,12.798,12.893,12.79,12.84,600000.0
2009-03-12 10:01:00,12.778,12.852,12.701,12.852,400000.0
2009-03-12 10:02:00,12.724,12.834,12.724,12.825,400000.0
2009-03-12 10:03:00,12.799,12.861,12.74,12.762,500000.0
2009-03-12 10:04:00,12.724,12.824,12.719,12.772,400000.0
2009-03-12 10:05:00,12.812,12.85,12.76,12.779,350000.0
2009-03-12 10:06:00,12.726,12.787,12.724,12.787,450000.0
2009-03-12 10:07:00,12.827,12.889,12.758,12.848,500000.0
2009-03-12 10:08:00,12.866,12.884,12.768,12.803,550000.0
2009-03-12 10:09:00,12.785,12.868,12.785,12.829,500000.0
2009-03-12 10:10:00,12.816,12.876,12.722,12.73,650000.0
2009-03-12 10:11:00,12.844,12.844,12.712,12.829,400000.0
2009-03-12 10:12:00,12.773,12.88,12.773,12.846,500000.0
2009-03-12 10:13:00,12.755,12.83,12.726,12.801,350000.0
2009-03-12 10:14:00,12.795,12.896,12.773,12.801,550000.0
2009-03-12 10:15:00,12.809,12.859,12.728,12.778,350000.0
2009-03-12 10:16:00,12.775,12.836,12.728,12.741,550000.0
2009-03-12 10:17:00,12.736,12.836,12.736,12.797,400000.0
2009-03-12 10:18:00,12.81,12.847,12.706,12.771,350000.0
2009-03-12 10:19:00,12.769,12.874,12.769,12.874,300000.0
2009-03-12 10:20:00,12.84,12.84,12.694,12.805,600000.0
2009-03-12 10:21:00,12.803,12.823,12.703,12.79,350000.0
2009-03-12 10:22:00,12.768,12.84,12.723,12.744,350000.0
2009-03-12 10:23:00,12.841,12.845,12.699,12.845,400000.0
2009-03-12 10:24:00,12.758,12.847,12.731,12.845,500000.0
2009-03-12 10:25:00,12.804,12.843,12.722,12.739,500000.0
2009-03-12 10:26:00,12.738,12.841,12.703,12.839,350000.0
2009-03-12 10:27:00,12.783,12.83,12.72,12.733,400000.0
2009-03-12 10:28:00,12.797,12.836,12.713,12.779,600000.0
2009-03-12 10:29:00,12.794,12.835,12.708,12.746,450000.0
2009-03-12 10:30:00,12.83,12.83,12.753,12.764,400000.0
2009-03-12 10:31:00,12.844,12.884,12.725,12.725,350000.0
2009-03-12 10:32:00,12.829,12.889,12.763,12.869,650000.0
2009-03-12 10:33:00,12.81,12.854,12.746,12.751,450000.0
2009-03-12 10:34:00,12.774,12.869,12.758,12.758,350000.0
2009-03-12 10:35:00,12.804,12.844,12.705,12.736,550000.0
2009-03-12 10:36:00,12.746,12.879,12.746,12.806,400000.0
2009-03-12 10:37:00,12.816,12.831,12.71,12.742,400000.0
2009-03-12 10:38:00,12.83,12.861,12.725,12.825,550000.0
2009-03-12 10:39:00,12.746,12.856,12.726,12.839,350000.0
2009-03-12 10:40:00,12.741,12.827,12.671,12.786,550000.0
2009-03-12 10:41:00,12.854,12.854,12.72,12.767,400000.0
2009-03-12 10:42:00,12.758,12.811,12.7,12.75,400000.0
2009-03-12 10:43:00,12.736,12.794,12.697,12.749,500000.0
2009-03-12 10:44:00,12.795,12.798,12.72,12.734,550000.0
2009-03-12 10:45:00,12.71,12.748,12.692,12.746,350000.0
2009-03-12 10:46:00,12.72,12.849,12.72,12.723,600000.0
2009-03-12 10:47:00,12.816,12.845,12.749,12.749,400000.0
2009-03-12 10:48:00,12.702,12.85,12.702,12.798,400000.0
2009-03-12 10:49:00,12.7,12.82,12.7,12.82,400000.0
2009-03-12 10:50:00,12.845,12.9,12.755,12.758,450000.0
2009-03-12 10:51:00,12.761,12.849,12.723,12.841,350000.0
2009-03-12 10:52:00,12.75,12.851,12.724,12.776,550000.0
2009-03-12 10:53:00,12.833,12.86,12.735,12.83,400000.0
2009-03-12 10:54:00,12.797,12.852,12.698,12.852,400000.0
2009-03-12 10:55:00,12.765,12.915,12.765,12.865,400000.0
2009-03-12 10:56:00,12.839,12.852,12.765,12.852,400000.0
2009-03-12 10:57:00,12.814,12.876,12.774,12.774,400000.0
2009-03-12 10:58:00,12.844,12.864,12.756,12.854,400000.0
2009-03-12 10:59:00,12.856,12.868,12.717,12.773,350000.0
2009-03-12 11:00:00,12.766,12.858,12.757,12.767,400000.0
2009-03-12 11:01:00,12.735,12.872,12.735,12.833,550000.0
2009-03-12 11:02:00,12.85,12.867,12.73,12.799,350000.0
2009-03-12 11:03:00,12.742,12.836,12.725,12.773,400000.0
2009-03-12 11:04:00,12.85,12.86,12.85,12.85,400000.0
2009-03-12 11:05:00,12.832,12.873,12.77,12.858,400000.0
2009-03-12 11:06:00,12.86,12.86,12.85,12.85,350000.0
2009-03-12 11:07:00,12.878,12.883,12.759,12.76,350000.0
2009-03-12 11:08:00,12.74,12.873,12.735,12.813,500000.0
2009-03-12 11:09:00,12.87,12.87,12.86,12.86,450000.0
2009-03-12 11:10:00,12.74,12.869,12.74,12.837,450000.0
2009-03-12 11:11:00,12.791,12.876,12.743,12.855,400000.0
2009-03-12 11:12:00,12.757,12.884,12.737,12.754,600000.0
2009-03-12 11:13:00,12.807,12.843,12.76,12.834,500000.0
2009-03-12 11:14:00,12.842,12.842,12.681,12.711,350000.0
2009-03-12 11:15:00,12.779,12.826,12.729,12.826,400000.0
2009-03-12 11:16:00,12.835,12.865,12.714,12.788,550000.0
2009-03-12 11:17:00,12.862,12.862,12.713,12.819,700000.0
2009-03-12 11:18:00,12.833,12.86,12.716,12.758,400000.0
2009-03-12 11:19:00,12.87,12.87,12.86,12.86,500000.0
2009-03-12 11:20:00,12.829,12.855,12.764,12.855,500000.0
2009-03-12 11:21:00,12.705,12.859,12.699,12.699,450000.0
2009-03-12 11:22:00,12.737,12.797,12.684,12.78,500000.0
2009-03-12 11:23:00,12.807,12.84,12.727,12.727,400000.0
2009-03-12 11:24:00,12.723,12.782,12.708,12.713,400000.0
2009-03-12 11:25:00,12.714,12.833,12.714,12.833,350000.0
2009-03-12 11:26:00,12.736,12.808,12.689,12.747,550000.0
2009-03-12 11:27:00,12.841,12.847,12.706,12.824,450000.0
2009-03-12 11:28:00,12.738,12.84,12.722,12.84,500000.0
2009-03-12 11:29:00,12.754,12.864,12.733,12.86,600000.0
2009-03-12 11:30:00,12.761,12.841,12.744,12.744,400000.0
2009-03-12 11:31:00,12.793,12.814,12.706,12.794,550000.0
2009-03-12 11:32:00,12.832,12.838,12.729,12.79,650000.0
2009-03-12 11:33:00,12.805,12.848,12.688,12.796,550000.0
2009-03-12 11:34:00,12.79,12.807,12.718,12.749,350000.0
2009-03-12 11:35:00,12.807,12.807,12.712,12.779,400000.0
2009-03-12 11:36:00,12.826,12.826,12.684,12.798,500000.0
2009-03-12 11:37:00,12.89,12.89,12.87,12.88,400000.0
2009-03-12 11:38:00,12.836,12.836,12.7,12.737,400000.0
2009-03-12 11:39:00,12.847,12.859,12.721,12.834,550000.0
2009-03-12 11:40:00,12.838,12.855,12.752,12.752,500000.0
2009-03-12 11:41:00,12.806,12.837,12.698,12.828,400000.0
2009-03-12 11:42:00,12.835,12.867,12.724,12.812,350000.0
2009-03-12 11:43:00,12.812,12.865,12.74,12.783,550000.0
2009-03-12 11:44:00,12.822,12.822,12.691,12.788,400000.0
2009-03-12 11:45:00,12.764,12.791,12.677,12.791,300000.0
2009-03-12 11:46:00,12.792,12.832,12.741,12.778,350000.0
2009-03-12 11:47:00,12.764,12.827,12.717,12.796,600000.0
2009-03-12 11:48:00,12.767,12.84,12.718,12.731,550000.0
2009-03-12 11:49:00,12.839,12.839,12.716,12.716,400000.0
2009-03-12 11:50:00,12.827,12.828,12.715,12.725,350000.0
2009-03-12 11:51:00,12.789,12.844,12.72,12.72,450000.0
2009-03-12 11:52:00,12.73,12.846,12.695,12.846,350000.0
2009-03-12 11:53:00,12.773,12.836,12.756,12.756,500000.0
2009-03-12 11:54:00,12.717,12.854,12.717,12.837,650000.0
2009-03-12 11:55:00,12.791,12.844,12.685,12.749,550000.0
2009-03-12 11:56:00,12.853,12.86,12.761,12.804,350000.0
2009-03-12 11:57:00,12.784,12.825,12.688,12.712,550000.0
2009-03-12 11:58:00,12.841,12.862,12.762,12.827,450000.0
2009-03-12 11:59:00,12.841,12.841,12.711,12.711,550000.0
2009-03-12 12:00:00,12.761,12.854,12.724,12.854,450000.0
2009-03-12 12:01:00,12.833,12.855,12.752,12.766,350000.0
2009-03-12 12:02:00,12.779,12.854,12.713,12.72,350000.0
2009-03-12 12:03:00,12.718,12.896,12.718,12.837,450000.0
2009-03-12 12:04:00,12.738,12.832,12.696,12.728,550000.0
2009-03-12 12:05:00,12.88,12.88,12.87,12.88,400000.0
2009-03-12 12:06:00,12.783,12.818,12.688,12.72,400000.0
2009-03-12 12:07:00,12.691,12.818,12.691,12.719,350000.0
2009-03-12 12:08:00,12.838,12.856,12.736,12.74,500000.0
2009-03-12 12:09:00,12.753,12.841,12.706,12.841,550000.0
2009-03-12 12:10:00,12.843,12.863,12.794,12.838,350000.0
2009-03-12 12:11:00,12.737,12.823,12.726,12.741,350000.0
2009-03-12 12:12:00,12.75,12.891,12.734,12.827,550000.0
2009-03-12 12:13:00,12.838,12.838,12.711,12.836,350000.0
2009-03-12 12:14:00,12.765,12.855,12.736,12.755,450000.0
2009-03-12 12:15:00,12.835,12.852,12.754,12.832,350000.0
2009-03-12 12:16:00,12.785,12.832,12.727,12.832,500000.0
2009-03-12 12:17:00,12.832,12.848,12.71,12.746,400000.0
2009-03-12 12:18:00,12.724,12.832,12.687,12.782,350000.0
2009-03-12 12:19:00,12.93,12.93,12.92,12.92,350000.0
2009-03-12 12:20:00,12.841,12.864,12.761,12.761,350000.0
2009-03-12 12:21:00,12.848,12.862,12.774,12.832,450000.0
2009-03-12 12:22:00,12.758,12.857,12.728,12.803,450000.0
2009-03-12 12:23:00,12.849,12.852,12.727,12.804,550000.0
2009-03-12 12:24:00,12.758,12.82,12.69,12.82,500000.0
2009-03-12 12:25:00,12.827,12.841,12.766,12.766,450000.0
2009-03-12 12:26:00,12.92,12.93,12.91,12.91,500000.0
2009-03-12 12:27:00,12.745,12.857,12.701,12.855,500000.0
2009-03-12 12:28:00,12.711,12.809,12.71,12.716,350000.0
2009-03-12 12:29:00,12.796,12.853,12.744,12.771,400000.0
2009-03-12 12:30:00,12.75,12.845,12.728,12.845,400000.0
2009-03-12 12:31:00,12.8,12.82,12.766,12.82,350000.0
2009-03-12 12:32:00,12.699,12.807,12.695,12.799,450000.0
2009-03-12 12:33:00,12.738,12.867,12.738,12.825,450000.0
2009-03-12 12:34:00,12.805,12.874,12.757,12.84,350000.0
2009-03-12 12:35:00,12.758,12.856,12.741,12.782,600000.0
2009-03-12 12:36:00,12.84,12.84,12.712,12.829,550000.0
2009-03-12 12:37:00,12.848,12.854,12.746,12.813,400000.0
2009-03-12 12:38:00,12.774,12.874,12.747,12.874,400000.0
2009-03-12 12:39:00,12.785,12.833,12.728,12.786,550000.0
2009-03-12 12:40:00,12.706,12.895,12.706,12.781,450000.0
2009-03-12 12:41:00,12.841,12.842,12.748,12.835,450000.0
2009-03-12 12:42:00,12.867,12.871,12.738,12.842,500000.0
2009-03-12 12:43:00,12.879,12.879,12.743,12.743,350000.0
2009-03-12 12:44:00,12.768,12.857,12.755,12.786,350000.0
2009-03-12 12:45:00,12.729,12.858,12.726,12.757,400000.0
2009-03-12 12:46:00,12.743,12.874,12.743,12.798,400000.0
2009-03-12 12:47:00,12.788,12.84,12.756,12.824,350000.0
2009-03-12 12:48:00,12.823,12.852,12.76,12.825,500000.0
2009-03-12 12:49:00,12.779,12.893,12.749,12.784,400000.0
2009-03-12 12:50:00,12.745,12.843,12.722,12.842,450000.0
2009-03-12 12:51:00,12.78,12.844,12.718,12.718,450000.0
2009-03-12 12:52:00,12.842,12.851,12.703,12.736,350000.0
2009-03-12 12:53:00,12.759,12.874,12.752,12.874,400000.0
2009-03-12 12:54:00,12.778,12.847,12.717,12.818,400000.0
2009-03-12 12:55:00,12.816,12.868,12.729,12.795,400000.0
2009-03-12 12:56:00,12.861,12.862,12.739,12.85,450000.0
2009-03-12 12:57:00,12.8,12.832,12.722,12.8,400000.0
2009-03-12 12:58:00,12.748,12.845,12.702,12.845,400000.0
2009-03-12 12:59:00,12.741,12.855,12.741,12.778,350000.0
2009-03-12 13:00:00,12.72,12.848,12.72,12.775,550000.0
2009-03-12 13:01:00,12.832,12.832,12.718,12.818,400000.0
2009-03-12 13:02:00,12.74,12.852,12.74,12.84,350000.0
2009-03-12 13:03:00,12.829,12.829,12.709,12.81,350000.0
2009-03-12 13:04:00,12.771,12.801,12.698,12.787,450000.0
2009-03-12 13:05:00,12.782,12.875,12.733,12.841,400000.0
2009-03-12 13:06:00,12.753,12.873,12.739,12.799,350000.0
2009-03-12 13:07:00,12.803,12.889,12.784,12.889,450000.0
2009-03-12 13:08:00,12.846,12.9,12.779,12.887,350000.0
2009-03-12 13:09:00,12.876,12.9,12.775,12.815,400000.0
2009-03-12 13:10:00,12.753,12.896,12.732,12.893,500000.0
2009-03-12 13:11:00,12.873,12.891,12.795,12.858,400000.0
2009-03-12 13:12:00,12.88,12.895,12.784,12.864,350000.0
2009-03-12 13:13:00,12.818,12.903,12.762,12.903,550000.0
2009-03-12 13:14:00,12.779,12.96,12.779,12.913,400000.0
2009-03-12 13:15:00,12.871,12.871,12.749,12.783,450000.0
2009-03-12 13:16:00,12.922,12.936,12.79,12.878,500000.0
2009-03-12 13:17:00,12.8,12.932,12.8,12.839,450000.0
2009-03-12 13:18:00,12.891,12.891,12.788,12.839,350000.0
2009-03-12 13:19:00,12.898,12.898,12.771,12.809,700000.0
2009-03-12 13:20:00,12.797,12.9,12.756,12.817,800000.0
2009-03-12 13:21:00,12.84,12.863,12.762,12.863,400000.0
2009-03-12 13:22:00,12.787,12.94,12.787,12.829,550000.0
2009-03-12 13:23:00,12.898,12.921,12.786,12.822,450000.0
2009-03-12 13:24:00,12.875,12.885,12.786,12.877,350000.0
2009-03-12 13:25:00,12.775,12.9,12.743,12.853,450000.0
2009-03-12 13:26:00,12.818,12.93,12.803,12.803,350000.0
2009-03-12 13:27:00,12.814,12.941,12.814,12.823,500000.0
2009-03-12 13:28:00,12.883,12.932,12.795,12.85,350000.0
2009-03-12 13:29:00,12.885,12.904,12.78,12.887,400000.0
2009-03-12 13:30:00,12.881,12.883,12.805,12.883,450000.0
2009-03-12 13:31:00,12.886,12.927,12.777,12.883,550000.0
2009-03-12 13:32:00,12.888,12.89,12.779,12.782,450000.0
2009-03-12 13:33:00,12.829,12.914,12.789,12.836,350000.0
2009-03-12 13:34:00,12.761,12.94,12.761,12.896,700000.0
2009-03-12 13:35:00,12.878,12.896,12.763,12.799,550000.0
2009-03-12 13:36:00,12.802,12.906,12.801,12.881,650000.0
2009-03-12 13:37:00,12.884,12.897,12.794,12.868,350000.0
2009-03-12 13:38:00,12.891,12.904,12.796,12.904,400000.0
2009-03-12 13:39:00,12.786,12.873,12.774,12.802,600000.0
2009-03-12 13:40:00,12.81,12.881,12.81,12.881,400000.0
2009-03-12 13:41:00,12.758,12.876,12.754,12.768,400000.0
2009-03-12 13:42:00,12.784,12.827,12.738,12.738,350000.0
2009-03-12 13:43:00,12.892,12.892,12.733,12.772,750000.0
2009-03-12 13:44:00,12.74,12.862,12.722,12.862,450000.0
2009-03-12 13:45:00,12.804,12.915,12.78,12.872,350000.0
2009-03-12 13:46:00,12.775,12.844,12.748,12.801,400000.0
2009-03-12 13:47:00,12.882,12.882,12.772,12.86,400000.0
2009-03-12 13:48:00,12.869,12.869,12.794,12.85,350000.0
2009-03-12 13:49:00,12.793,12.854,12.732,12.732,350000.0
2009-03-12 13:50:00,12.778,12.868,12.754,12.754,550000.0
2009-03-12 13:51:00,12.768,12.868,12.768,12.868,350000.0
2009-03-12 13:52:00,12.865,12.873,12.769,12.769,400000.0
2009-03-12 13:53:00,12.872,12.883,12.767,12.853,400000.0
2009-03-12 13:54:00,12.865,12.867,12.747,12.788,400000.0
2009-03-12 13:55:00,12.862,12.87,12.751,12.87,350000.0
2009-03-12 13:56:00,12.771,12.872,12.771,12.854,500000.0
2009-03-12 13:57:00,12.891,12.913,12.783,12.839,400000.0
2009-03-12 13:58:00,12.877,12.877,12.728,12.728,750000.0
2009-03-12 13:59:00,12.878,12.878,12.772,12.826,350000.0
2009-03-12 14:00:00,12.803,12.859,12.728,12.836,600000.0
2009-03-12 14:01:00,12.848,12.848,12.745,12.827,400000.0
2009-03-12 14:02:00,12.81,12.82,12.706,12.788,350000.0
2009-03-12 14:03:00,12.728,12.825,12.728,12.796,350000.0
2009-03-12 14:04:00,12.72,12.846,12.699,12.82,400000.0
2009-03-12 14:05:00,12.842,12.842,12.702,12.842,400000.0
2009-03-12 14:06:00,12.725,12.828,12.72,12.72,450000.0
2009-03-12 14:07:00,12.797,12.829,12.702,12.824,350000.0
2009-03-12 14:08:00,12.747,12.818,12.686,12.788,400000.0
2009-03-12 14:09:00,12.805,12.805,12.661,12.722,400000.0
2009-03-12 14:10:00,12.751,12.829,12.698,12.823,400000.0
2009-03-12 14:11:00,12.799,12.799,12.678,12.715,500000.0
2009-03-12 14:12:00,12.672,12.734,12.663,12.705,350000.0
2009-03-12 14:13:00,12.741,12.832,12.733,12.733,500000.0
2009-03-12 14:14:00,12.753,12.807,12.688,12.781,550000.0
2009-03-12 14:15:00,12.777,12.789,12.68,12.729,350000.0
2009-03-12 14:16:00,12.781,12.842,12.702,12.762,400000.0
2009-03-12 14:17:00,12.717,12.788,12.681,12.773,400000.0
2009-03-12 14:18:00,12.74,12.78,12.699,12.751,400000.0
2009-03-12 14:19:00,12.838,12.906,12.73,12.73,700000.0
2009-03-12 14:20:00,12.773,12.809,12.681,12.747,500000.0
2009-03-12 14:21:00,12.788,12.788,12.666,12.704,400000.0
2009-03-12 14:22:00,12.769,12.782,12.684,12.782,400000.0
2009-03-12 14:23:00,12.777,12.822,12.683,12.745,450000.0
2009-03-12 14:24:00,12.78,12.805,12.696,12.774,400000.0
2009-03-12 14:25:00,12.732,12.81,12.726,12.783,450000.0
2009-03-12 14:26:00,12.744,12.812,12.705,12.743,450000.0
2009-03-12 14:27:00,12.764,12.783,12.678,12.713,400000.0
2009-03-12 14:28:00,12.787,12.804,12.658,12.708,450000.0
2009-03-12 14:29:00,12.714,12.794,12.708,12.774,550000.0
2009-03-12 14:30:00,12.685,12.803,12.685,12.799,550000.0
2009-03-12 14:31:00,12.773,12.804,12.692,12.73,400000.0
2009-03-12 14:32:00,12.746,12.779,12.684,12.751,350000.0
2009-03-12 14:33:00,12.737,12.818,12.672,12.672,650000.0
2009-03-12 14:34:00,12.763,12.764,12.678,12.753,350000.0
2009-03-12 14:35:00,12.746,12.749,12.626,12.743,350000.0
2009-03-12 14:36:00,12.768,12.768,12.667,12.745,400000.0
2009-03-12 14:37:00,12.637,12.767,12.62,12.753,450000.0
2009-03-12 14:38:00,12.773,12.773,12.618,12.676,500000.0
2009-03-12 14:39:00,12.721,12.743,12.637,12.677,500000.0
2009-03-12 14:40:00,12.672,12.787,12.671,12.787,400000.0
2009-03-12 14:41:00,12.786,12.786,12.638,12.727,450000.0
2009-03-12 14:42:00,12.714,12.714,12.648,12.665,500000.0
2009-03-12 14:43:00,12.76,12.762,12.667,12.762,350000.0
2009-03-12 14:44:00,12.634,12.779,12.634,12.721,350000.0
2009-03-12 14:45:00,12.741,12.741,12.659,12.681,400000.0
2009-03-12 14:46:00,12.752,12.752,12.626,12.69,450000.0
2009-03-12 14:47:00,12.752,12.817,12.683,12.781,550000.0
2009-03-12 14:48:00,12.742,12.75,12.671,12.671,400000.0
2009-03-12 14:49:00,12.742,12.756,12.677,12.682,400000.0
2009-03-12 14:50:00,12.694,12.771,12.672,12.672,500000.0
2009-03-12 14:51:00,12.706,12.788,12.693,12.734,350000.0
2009-03-12 14:52:00,12.728,12.758,12.629,12.629,500000.0
2009-03-12 14:53:00,12.669,12.706,12.552,12.706,450000.0
2009-03-12 14:54:00,12.705,12.752,12.609,12.609,550000.0
2009-03-12 14:55:00,12.708,12.708,12.569,12.599,550000.0
2009-03-12 14:56:00,12.666,12.715,12.506,12.629,600000.0
2009-03-12 14:57:00,12.581,12.674,12.551,12.577,400000.0
2009-03-12 14:58:00,12.587,12.675,12.582,12.667,450000.0
2009-03-12 14:59:00,12.694,12.697,12.615,12.686,350000.0
2009-03-12 15:00:00,12.575,12.666,12.551,12.66,350000.0
2009-03-12 15:01:00,12.637,12.674,12.555,12.632,450000.0
2009-03-12 15:02:00,12.583,12.681,12.58,12.674,400000.0
2009-03-12 15:03:00,12.553,12.707,12.553,12.611,400000.0
2009-03-12 15:04:00,12.659,12.712,12.593,12.611,500000.0
2009-03-12 15:05:00,12.666,12.72,12.652,12.702,550000.0
2009-03-12 15:06:00,12.717,12.717,12.628,12.653,400000.0
2009-03-12 15:07:00,12.695,12.738,12.615,12.654,500000.0
2009-03-12 15:08:00,12.702,12.732,12.613,12.613,350000.0
2009-03-12 15:09:00,12.615,12.714,12.581,12.647,450000.0
2009-03-12 15:10:00,12.609,12.719,12.574,12.641,500000.0
2009-03-12 15:11:00,12.644,12.772,12.644,12.757,450000.0
2009-03-12 15:12:00,12.74,12.762,12.641,12.647,500000.0
2009-03-12 15:13:00,12.67,12.697,12.634,12.645,400000.0
2009-03-12 15:14:00,12.692,12.758,12.598,12.722,400000.0
2009-03-12 15:15:00,12.68,12.773,12.59,12.662,500000.0
2009-03-12 15:16:00,12.713,12.78,12.675,12.719,500000.0
2009-03-12 15:17:00,12.699,12.736,12.611,12.654,550000.0
2009-03-12 15:18:00,12.707,12.781,12.64,12.781,400000.0
2009-03-12 15:19:00,12.716,12.805,12.665,12.805,350000.0
2009-03-12 15:20:00,12.669,12.787,12.644,12.644,550000.0
2009-03-12 15:21:00,12.761,12.791,12.681,12.681,400000.0
2009-03-12 15:22:00,12.775,12.775,12.719,12.765,400000.0
2009-03-12 15:23:00,12.74,12.743,12.666,12.743,350000.0
2009-03-12 15:24:00,12.737,12.806,12.667,12.772,500000.0
2009-03-12 15:25:00,12.768,12.835,12.719,12.719,350000.0
2009-03-12 15:26:00,12.813,12.875,12.737,12.759,550000.0
2009-03-12 15:27:00,12.795,12.797,12.709,12.772,400000.0
2009-03-12 15:28:00,12.756,12.848,12.743,12.825,400000.0
2009-03-12 15:29:00,12.8,12.897,12.74,12.779,500000.0
2009-03-12 15:30:00,12.854,12.854,12.688,12.688,350000.0
2009-03-12 15:31:00,12.702,12.848,12.702,12.729,550000.0
2009-03-12 15:32:00,12.791,12.826,12.719,12.801,350000.0
2009-03-12 15:33:00,12.737,12.834,12.681,12.834,400000.0
2009-03-12 15:34:00,12.767,12.879,12.767,12.874,350000.0
2009-03-12 15:35:00,12.878,12.889,12.752,12.856,600000.0
2009-03-12 15:36:00,12.765,12.845,12.74,12.816,400000.0
2009-03-12 15:37:00,12.836,12.874,12.73,12.79,550000.0
2009-03-12 15:38:00,12.758,12.882,12.758,12.847,600000.0
2009-03-12 15:39:00,12.742,12.882,12.742,12.865,550000.0
2009-03-12 15:40:00,12.799,12.853,12.728,12.776,500000.0
2009-03-12 15:41:00,12.755,12.863,12.755,12.784,500000.0
2009-03-12 15:42:00,12.846,12.848,12.737,12.737,400000.0
2009-03-12 15:43:00,12.768,12.854,12.768,12.8,500000.0
2009-03-12 15:44:00,12.794,12.876,12.794,12.812,400000.0
2009-03-12 15:45:00,12.906,12.906,12.779,12.832,350000.0
2009-03-12 15:46:00,12.843,12.9,12.7,12.9,400000.0
2009-03-12 15:47:00,12.813,12.93,12.802,12.802,350000.0
2009-03-12 15:48:00,12.855,12.992,12.835,12.9,550000.0
2009-03-12 15:49:00,12.928,13.01,12.881,12.971,400000.0
2009-03-12 15:50:00,12.961,12.977,12.886,12.886,500000.0
2009-03-12 15:51:00,12.977,13.001,12.883,12.888,550000.0
2009-03-12 15:52:00,12.962,12.985,12.846,12.893,450000.0
2009-03-12 15:53:00,12.948,12.981,12.854,12.938,500000.0
2009-03-12 15:54:00,12.885,12.968,12.885,12.934,350000.0
2009-03-12 15:55:00,12.877,12.927,12.815,12.88,400000.0
2009-03-12 15:56:00,12.892,12.937,12.822,12.858,550000.0
2009-03-12 15:57:00,12.912,12.958,12.893,12.95,350000.0
2009-03-12 15:58:00,12.822,12.93,12.809,12.906,750000.0
2009-03-12 15:59:00,12.991,12.991,12.898,12.97,550000.0
2009-03-12 16:00:00,12.861,12.981,12.844,12.844,350000.0
2009-03-12 16:01:00,12.946,12.946,12.82,12.831,350000.0
2009-03-12 16:02:00,12.922,12.925,12.817,12.861,550000.0
2009-03-12 16:03:00,12.793,12.923,12.779,12.859,500000.0
2009-03-12 16:04:00,12.906,12.92,12.788,12.863,350000.0
2009-03-12 16:05:00,12.788,12.897,12.742,12.897,400000.0
2009-03-12 16:06:00,12.89,12.894,12.77,12.85,500000.0
2009-03-12 16:07:00,12.866,12.94,12.787,12.787,500000.0
2009-03-12 16:08:00,12.842,12.898,12.781,12.825,550000.0
2009-03-12 16:09:00,12.931,12.931,12.824,12.886,350000.0
2009-03-12 16:10:00,12.808,12.926,12.808,12.899,450000.0
2009-03-12 16:11:00,12.881,12.92,12.836,12.847,450000.0
2009-03-12 16:12:00,12.9,12.948,12.793,12.9,400000.0
2009-03-12 16:13:00,12.835,12.938,12.816,12.89,400000.0
2009-03-12 16:14:00,12.845,12.928,12.829,12.928,400000.0
2009-03-12 16:15:00,12.879,12.923,12.787,12.787,500000.0
2009-03-12 16:16:00,12.927,12.927,12.799,12.827,450000.0
2009-03-12 16:17:00,12.764,12.906,12.764,12.886,500000.0
2009-03-12 16:18:00,12.904,12.957,12.854,12.873,350000.0
2009-03-12 16:19:00,12.929,12.963,12.878,12.878,550000.0
2009-03-12 16:20:00,12.831,12.957,12.828,12.884,400000.0
2009-03-12 16:21:00,12.791,12.923,12.763,12.832,500000.0
2009-03-12 16:22:00,12.911,12.966,12.848,12.909,350000.0
2009-03-12 16:23:00,12.817,12.976,12.81,12.938,550000.0
2009-03-12 16:24:00,12.92,13.003,12.863,12.863,350000.0
2009-03-12 16:25:00,12.931,12.952,12.824,12.918,400000.0
2009-03-12 16:26:00,12.894,12.951,12.86,12.864,500000.0
2009-03-12 16:27:00,12.881,12.96,12.844,12.844,400000.0
2009-03-12 16:28:00,12.868,12.95,12.823,12.852,450000.0
2009-03-12 16:29:00,12.89,12.962,12.844,12.844,450000.0
2009-03-12 16:30:00,12.865,12.99,12.865,12.99,550000.0
2009-03-12 16:31:00,12.971,12.971,12.829,12.853,350000.0
2009-03-12 16:32:00,12.984,12.984,12.873,12.873,500000.0
2009-03-12 16:33:00,12.977,12.988,12.876,12.9,400000.0
2009-03-12 16:34:00,12.961,12.972,12.84,12.91,400000.0
2009-03-12 16:35:00,12.91,13.011,12.91,12.918,450000.0
2009-03-12 16:36:00,12.876,12.981,12.852,12.909,500000.0
2009-03-12 16:37:00,12.893,13.012,12.893,12.952,350000.0
2009-03-12 16:38:00,13.03,13.052,12.96,12.96,550000.0
2009-03-12 16:39:00,13.023,13.023,12.877,12.877,400000.0
2009-03-12 16:40:00,13.031,13.055,12.92,12.94,550000.0
2009-03-12 16:41:00,13.049,13.049,12.93,12.97,400000.0
2009-03-12 16:42:00,12.925,13.016,12.862,13.014,400000.0
2009-03-12 16:43:00,12.9,13.036,12.9,12.912,350000.0
2009-03-12 16:44:00,12.838,12.973,12.838,12.889,350000.0
2009-03-12 16:45:00,12.921,12.994,12.875,12.875,550000.0
2009-03-12 16:46:00,12.947,12.974,12.844,12.844,400000.0
2009-03-12 16:47:00,12.928,12.961,12.847,12.92,450000.0
2009-03-12 16:48:00,12.94,12.998,12.844,12.969,350000.0
2009-03-12 16:49:00,12.848,13.007,12.848,12.892,400000.0
2009-03-12 16:50:00,12.929,12.968,12.849,12.968,500000.0
2009-03-12 16:51:00,12.915,12.987,12.893,12.949,400000.0
2009-03-12 16:52:00,12.9,13.007,12.842,12.892,450000.0
2009-03-12 16:53:00,12.97,12.972,12.848,12.972,500000.0
2009-03-12 16:54:00,12.965,12.965,12.841,12.849,550000.0
2009-03-12 16:55:00,12.931,12.956,12.847,12.956,600000.0
2009-03-12 16:56:00,12.972,12.972,12.857,12.885,550000.0
2009-03-12 16:57:00,12.945,12.983,12.847,12.883,350000.0
2009-03-12 16:58:00,12.957,13.007,12.843,12.904,600000.0
2009-03-12 16:59:00,12.867,12.961,12.823,12.884,350000.0
2009-03-12 17:00:00,12.855,13.027,12.855,12.971,450000.0
2009-03-12 17:01:00,12.87,12.958,12.838,12.958,350000.0
2009-03-12 17:02:00,12.93,12.955,12.829,12.845,350000.0
2009-03-12 17:03:00,12.955,12.964,12.901,12.914,450000.0
2009-03-12 17:04:00,12.905,12.981,12.905,12.929,400000.0
2009-03-12 17:05:00,12.881,12.939,12.857,12.938,550000.0
2009-03-12 17:06:00,12.933,12.964,12.847,12.937,450000.0
2009-03-12 17:07:00,12.947,13.007,12.876,12.918,500000.0
2009-03-12 17:08:00,12.952,12.953,12.861,12.889,400000.0
2009-03-12 17:09:00,12.871,12.961,12.864,12.945,450000.0
2009-03-12 17:10:00,12.983,12.998,12.904,12.941,500000.0
2009-03-12 17:11:00,12.948,12.96,12.849,12.954,450000.0
2009-03-12 17:12:00,12.991,12.999,12.875,12.97,450000.0
2009-03-12 17:13:00,12.917,12.984,12.879,12.879,550000.0
2009-03-12 17:14:00,12.954,12.959,12.804,12.804,350000.0
2009-03-12 17:15:00,12.925,12.927,12.814,12.825,550000.0
2009-03-12 17:16:00,12.912,12.923,12.778,12.897,550000.0
2009-03-12 17:17:00,12.942,12.942,12.797,12.855,550000.0
2009-03-12 17:18:00,12.938,12.977,12.861,12.977,350000.0
2009-03-12 17:19:00,12.892,12.973,12.847,12.891,400000.0
2009-03-12 17:20:00,12.82,12.979,12.82,12.887,400000.0
2009-03-12 17:21:00,12.905,13.002,12.896,12.896,400000.0
2009-03-12 17:22:00,12.905,12.985,12.85,12.956,500000.0
2009-03-12 17:23:00,12.956,12.956,12.788,12.811,450000.0
2009-03-12 17:24:00,12.959,12.994,12.888,12.962,350000.0
2009-03-12 17:25:00,12.902,12.999,12.863,12.986,700000.0
2009-03-12 17:26:00,12.948,12.954,12.821,12.945,550000.0
2009-03-12 17:27:00,12.882,13.002,12.863,13.002,400000.0
2009-03-12 17:28:00,12.946,12.973,12.831,12.871,450000.0
2009-03-12 17:29:00,12.905,12.978,12.905,12.929,350000.0
2009-03-12 17:30:00,12.98,13.018,12.885,12.976,500000.0
2009-03-12 17:31:00,12.941,13.019,12.886,12.94,350000.0
2009-03-12 17:32:00,12.868,12.982,12.868,12.934,400000.0
2009-03-12 17:33:00,12.9,13.009,12.9,12.952,350000.0
2009-03-12 17:34:00,12.978,13.011,12.889,12.932,500000.0
2009-03-12 17:35:00,12.912,13.024,12.894,12.894,450000.0
2009-03-12 17:36:00,12.874,12.992,12.871,12.982,550000.0
2009-03-12 17:37:00,12.996,13.013,12.911,12.989,400000.0
2009-03-12 17:38:00,13.007,13.017,12.9,12.904,650000.0
2009-03-12 17:39:00,12.939,13.035,12.901,12.993,550000.0
2009-03-12 17:40:00,13.045,13.045,12.857,13.011,450000.0
2009-03-12 17:41:00,12.985,13.029,12.905,12.944,550000.0
2009-03-12 17:42:00,12.945,13.031,12.932,12.952,350000.0
2009-03-12 17:43:00,13.031,13.031,12.87,13.012,500000.0
2009-03-12 17:44:00,12.955,12.978,12.856,12.856,350000.0
2009-03-12 17:45:00,13.006,13.006,12.904,12.918,400000.0
2009-03-12 17:46:00,13.006,13.02,12.904,12.934,750000.0
2009-03-12 17:47:00,13.002,13.002,12.876,12.902,500000.0
2009-03-12 17:48:00,12.899,12.928,12.842,12.889,400000.0
2009-03-12 17:49:00,12.958,12.991,12.864,12.891,600000.0
2009-03-12 17:50:00,12.976,12.992,12.87,12.906,600000.0
2009-03-12 17:51:00,12.885,12.988,12.885,12.962,500000.0
2009-03-12 17:52:00,13.018,13.031,12.9,12.988,450000.0
2009-03-12 17:53:00,12.918,13.045,12.883,12.883,700000.0
2009-03-12 17:54:00,12.977,13.042,12.893,12.985,450000.0
2009-03-12 17:55:00,13.032,13.032,12.908,12.992,400000.0
2009-03-12 17:56:00,12.896,13.006,12.896,13.006,350000.0
2009-03-12 17:57:00,12.967,13.013,12.878,13.013,400000.0
2009-03-12 17:58:00,12.903,13.024,12.903,13.024,350000.0
2009-03-12 17:59:00,12.953,13.018,12.894,12.902,600000.0
2009-03-12 18:00:00,12.939,13.027,12.888,12.888,650000.0
2009-03-12 18:01:00,12.91,12.92,12.9,12.9,750000.0
2009-03-12 18:02:00,12.977,12.988,12.819,12.91,750000.0
2009-03-12 18:03:00,12.893,13.065,12.893,12.899,550000.0
2009-03-12 18:04:00,12.924,13.01,12.897,12.926,350000.0
2009-03-12 18:05:00,12.924,13.007,12.86,12.963,450000.0
2009-03-12 18:06:00,12.953,13.012,12.868,12.991,500000.0
2009-03-12 18:07:00,12.93,12.93,12.92,12.92,550000.0
2009-03-12 18:08:00,13.006,13.006,12.863,12.931,550000.0
2009-03-12 18:09:00,12.996,12.996,12.868,12.946,450000.0
2009-03-12 18:10:00,12.913,12.972,12.913,12.966,350000.0
2009-03-12 18:11:00,12.943,13.003,12.868,13.002,650000.0
2009-03-12 18:12:00,12.88,12.95,12.861,12.906,400000.0
2009-03-12 18:13:00,12.915,13.032,12.889,13.008,350000.0
2009-03-12 18:14:00,12.967,13.0,12.868,12.985,650000.0
2009-03-12 18:15:00,12.939,13.006,12.923,12.955,600000.0
2009-03-12 18:16:00,12.947,12.963,12.848,12.94,450000.0
2009-03-12 18:17:00,12.879,12.977,12.863,12.863,350000.0
2009-03-12 18:18:00,12.978,12.978,12.864,12.943,350000.0
2009-03-12 18:19:00,12.852,12.977,12.852,12.936,400000.0
2009-03-12 18:20:00,12.889,12.971,12.848,12.882,700000.0
2009-03-12 18:21:00,12.927,12.959,12.878,12.955,350000.0
2009-03-12 18:22:00,12.967,12.984,12.876,12.98,450000.0
2009-03-12 18:23:00,12.972,12.99,12.854,12.854,400000.0
2009-03-12 18:24:00,12.955,12.988,12.867,12.867,550000.0
2009-03-12 18:25:00,12.839,12.973,12.839,12.902,350000.0
2009-03-12 18:26:00,12.956,12.971,12.868,12.94,400000.0
2009-03-12 18:27:00,12.981,12.993,12.91,12.993,350000.0
2009-03-12 18:28:00,12.852,12.966,12.83,12.88,450000.0
2009-03-12 18:29:00,12.917,12.99,12.894,12.907,700000.0
2009-03-12 18:30:00,12.991,13.0,12.89,12.923,450000.0
2009-03-12 18:31:00,12.958,13.019,12.9,12.9,550000.0
2009-03-12 18:32:00,12.996,13.007,12.927,12.979,400000.0
2009-03-12 18:33:00,12.913,13.024,12.871,12.938,600000.0
2009-03-12 18:34:00,12.939,12.973,12.846,12.846,550000.0
2009-03-12 18:35:00,12.979,12.979,12.852,12.941,550000.0
2009-03-12 18:36:00,12.892,12.96,12.847,12.932,600000.0
2009-03-12 18:37:00,12.926,12.975,12.858,12.975,600000.0
2009-03-12 18:38:00,12.945,12.965,12.862,12.948,400000.0
2009-03-12 18:39:00,12.841,12.955,12.834,12.955,450000.0
2009-03-12 18:40:00,12.966,13.0,12.853,12.881,600000.0
2009-03-12 18:41:00,12.834,12.968,12.834,12.852,400000.0
2009-03-12 18:42:00,12.983,12.983,12.882,12.895,400000.0
2009-03-12 18:43:00,12.857,12.978,12.846,12.978,450000.0
2009-03-12 18:44:00,12.842,12.965,12.841,12.952,400000.0
2009-03-12 18:45:00,12.974,12.974,12.843,12.919,350000.0
2009-03-12 18:46:00,12.915,12.969,12.825,12.934,400000.0
2009-03-12 18:47:00,12.948,12.948,12.839,12.939,400000.0
2009-03-12 18:48:00,12.99,12.991,12.863,12.955,500000.0
2009-03-12 18:49:00,12.924,13.009,12.837,12.926,450000.0
2009-03-12 18:50:00,12.979,12.99,12.858,12.935,950000.0
2009-03-12 18:51:00,12.97,12.978,12.85,12.978,550000.0
2009-03-12 18:52:00,12.901,12.984,12.865,12.871,500000.0
2009-03-12 18:53:00,12.944,12.944,12.78,12.78,550000.0
2009-03-12 18:54:00,12.809,12.916,12.799,12.916,750000.0
2009-03-12 18:55:00,12.837,12.903,12.799,12.868,350000.0
2009-03-12 18:56:00,12.871,12.874,12.74,12.788,550000.0
2009-03-12 18:57:00,12.755,12.862,12.755,12.845,500000.0
2009-03-12 18:58:00,12.832,12.885,12.797,12.821,400000.0
2009-03-12 18:59:00,12.837,12.9,12.804,12.806,600000.0
2009-03-12 19:00:00,12.798,12.875,12.798,12.875,350000.0
2009-03-12 19:01:00,12.888,12.902,12.761,12.886,450000.0
2009-03-12 19:02:00,12.762,12.882,12.762,12.88,400000.0
2009-03-12 19:03:00,12.761,12.896,12.761,12.77,550000.0
2009-03-12 19:04:00,12.799,12.88,12.771,12.771,350000.0
2009-03-12 19:05:00,12.827,12.907,12.774,12.775,450000.0
2009-03-12 19:06:00,12.895,12.915,12.77,12.873,500000.0
2009-03-12 19:07:00,12.835,12.932,12.815,12.885,350000.0
2009-03-12 19:08:00,12.884,12.918,12.801,12.801,400000.0
2009-03-12 19:09:00,12.86,12.891,12.753,12.847,500000.0
2009-03-12 19:10:00,12.868,12.919,12.791,12.839,450000.0
2009-03-12 19:11:00,12.913,12.924,12.841,12.924,550000.0
2009-03-12 19:12:00,12.797,12.896,12.761,12.896,400000.0
2009-03-12 19:13:00,12.822,12.907,12.772,12.886,600000.0
2009-03-12 19:14:00,12.922,12.939,12.828,12.828,400000.0
2009-03-12 19:15:00,12.858,12.927,12.8,12.831,550000.0
2009-03-12 19:16:00,12.806,12.92,12.806,12.853,350000.0
2009-03-12 19:17:00,12.83,12.941,12.809,12.9,550000.0
2009-03-12 19:18:00,12.947,12.947,12.81,12.866,350000.0
2009-03-12 19:19:00,12.875,12.94,12.836,12.915,350000.0
2009-03-12 19:20:00,12.858,12.94,12.811,12.855,550000.0
2009-03-12 19:21:00,12.88,12.895,12.747,12.875,400000.0
2009-03-12 19:22:00,12.93,12.934,12.796,12.896,450000.0
2009-03-12 19:23:00,12.913,12.951,12.833,12.834,450000.0
2009-03-12 19:24:00,12.873,12.912,12.743,12.912,550000.0
2009-03-12 19:25:00,12.798,12.945,12.798,12.822,500000.0
2009-03-12 19:26:00,12.829,12.915,12.788,12.862,500000.0
2009-03-12 19:27:00,12.904,12.943,12.859,12.926,550000.0
2009-03-12 19:28:00,12.817,12.898,12.801,12.82,500000.0
2009-03-12 19:29:00,12.846,12.901,12.797,12.797,400000.0
2009-03-12 19:30:00,12.785,12.885,12.769,12.88,400000.0
2009-03-12 19:31:00,12.899,12.908,12.802,12.908,500000.0
2009-03-12 19:32:00,12.804,12.927,12.804,12.845,350000.0
2009-03-12 19:33:00,12.88,12.881,12.792,12.881,400000.0
2009-03-12 19:34:00,12.853,12.941,12.791,12.834,650000.0
2009-03-12 19:35:00,12.845,12.893,12.82,12.82,350000.0
2009-03-12 19:36:00,12.95,12.96,12.94,12.96,500000.0
2009-03-12 19:37:00,12.8,12.91,12.8,12.888,500000.0
2009-03-12 19:38:00,12.896,12.896,12.789,12.851,450000.0
2009-03-12 19:39:00,12.849,12.958,12.849,12.849,500000.0
2009-03-12 19:40:00,12.844,12.905,12.782,12.782,700000.0
2009-03-12 19:41:00,12.754,12.885,12.754,12.88,400000.0
2009-03-12 19:42:00,12.873,12.898,12.779,12.779,500000.0
2009-03-12 19:43:00,12.81,12.931,12.81,12.827,500000.0
2009-03-12 19:44:00,12.901,12.92,12.774,12.909,550000.0
2009-03-12 19:45:00,12.823,12.967,12.823,12.901,500000.0
2009-03-12 19:46:00,12.96,12.97,12.94,12.95,400000.0
2009-03-12 19:47:00,12.837,12.938,12.823,12.857,400000.0
2009-03-12 19:48:00,12.83,12.898,12.78,12.78,550000.0
2009-03-12 19:49:00,12.933,12.964,12.862,12.862,350000.0
2009-03-12 19:50:00,12.93,12.93,12.821,12.866,300000.0
2009-03-12 19:51:00,12.849,12.951,12.801,12.857,400000.0
2009-03-12 19:52:00,12.947,12.947,12.838,12.94,500000.0
2009-03-12 19:53:00,12.875,12.953,12.834,12.929,400000.0
2009-03-12 19:54:00,12.898,12.92,12.807,12.807,250000.0
2009-03-12 19:55:00,12.825,12.911,12.818,12.873,400000.0
2009-03-12 19:56:00,12.846,12.932,12.807,12.932,400000.0
2009-03-12 19:57:00,12.935,12.945,12.833,12.833,450000.0
2009-03-12 19:58:00,12.912,12.926,12.821,12.926,350000.0
2009-03-12 19:59:00,12.905,12.905,12.764,12.887,550000.0
2009-03-12 20:00:00,12.923,12.923,12.787,12.914,350000.0
2009-03-12 20:01:00,12.845,12.909,12.797,12.844,850000.0
2009-03-12 20:02:00,12.897,12.919,12.835,12.905,400000.0
2009-03-12 20:03:00,12.866,12.954,12.806,12.912,800000.0
2009-03-12 20:04:00,12.841,12.936,12.841,12.88,500000.0
2009-03-12 20:05:00,12.932,12.944,12.859,12.889,500000.0
2009-03-12 20:06:00,12.916,12.939,12.825,12.825,350000.0
2009-03-12 20:07:00,12.92,12.92,12.92,12.92,350000.0
2009-03-12 20:08:00,12.814,12.926,12.814,12.884,350000.0
2009-03-12 20:09:00,12.917,12.917,12.79,12.868,900000.0
2009-03-12 20:10:00,12.85,12.95,12.838,12.843,450000.0
2009-03-12 20:11:00,12.821,12.9,12.765,12.9,800000.0
2009-03-12 20:12:00,12.865,12.92,12.778,12.829,550000.0
2009-03-12 20:13:00,12.879,12.907,12.792,12.792,350000.0
2009-03-12 20:14:00,12.89,12.896,12.747,12.777,1000000.0
2009-03-12 20:15:00,12.803,12.897,12.783,12.891,350000.0
2009-03-12 20:16:00,12.882,12.922,12.782,12.922,400000.0
2009-03-12 20:17:00,12.881,12.913,12.717,12.717,350000.0
2009-03-12 20:18:00,12.923,12.931,12.778,12.868,500000.0
2009-03-12 20:19:00,12.888,12.888,12.75,12.768,400000.0
2009-03-12 20:20:00,12.837,12.911,12.752,12.911,400000.0
2009-03-12 20:21:00,12.789,12.896,12.789,12.806,350000.0
2009-03-12 20:22:00,12.884,12.884,12.76,12.832,550000.0
2009-03-12 20:23:00,12.836,12.926,12.826,12.92,350000.0
2009-03-12 20:24:00,12.838,12.935,12.827,12.935,350000.0
2009-03-12 20:25:00,12.821,12.901,12.821,12.888,150000.0
2009-03-12 20:26:00,12.825,12.955,12.825,12.894,900000.0
2009-03-12 20:27:00,12.896,12.896,12.753,12.819,650000.0
2009-03-12 20:28:00,12.886,12.931,12.787,12.931,750000.0
2009-03-12 20:29:00,12.905,12.929,12.789,12.837,350000.0
2009-03-12 20:30:00,12.94,12.94,12.816,12.903,750000.0
2009-03-12 20:31:00,12.96,12.98,12.95,12.98,100000.0
2009-03-12 20:32:00,12.864,12.864,12.844,12.844,100000.0
2009-03-12 20:33:00,12.856,12.972,12.856,12.859,500000.0
2009-03-12 20:34:00,12.898,12.934,12.814,12.881,600000.0
2009-03-12 20:35:00,12.844,12.905,12.806,12.89,350000.0
2009-03-12 20:36:00,12.916,12.916,12.806,12.879,500000.0
2009-03-12 20:37:00,12.821,12.929,12.806,12.929,500000.0
2009-03-12 20:38:00,12.941,12.941,12.804,12.921,500000.0
2009-03-12 20:39:00,12.84,12.877,12.805,12.805,350000.0
2009-03-12 20:40:00,12.864,12.939,12.86,12.933,400000.0
2009-03-12 20:41:00,12.924,12.924,12.832,12.872,350000.0
2009-03-12 20:42:00,12.935,12.935,12.844,12.903,550000.0
2009-03-12 20:43:00,12.96,12.96,12.94,12.96,350000.0
2009-03-12 20:44:00,12.863,12.963,12.823,12.872,350000.0
2009-03-12 20:45:00,12.95,12.96,12.95,12.96,400000.0
2009-03-12 20:46:00,12.865,12.896,12.826,12.831,400000.0
2009-03-12 20:47:00,12.895,12.936,12.883,12.898,350000.0
2009-03-12 20:48:00,12.896,12.933,12.866,12.919,350000.0
2009-03-12 20:49:00,12.918,12.918,12.837,12.847,450000.0
2009-03-12 20:50:00,12.902,12.915,12.846,12.906,350000.0
2009-03-12 20:51:00,12.896,12.896,12.809,12.847,550000.0
2009-03-12 20:52:00,12.904,12.96,12.904,12.944,500000.0
2009-03-12 20:53:00,12.882,12.933,12.798,12.933,350000.0
2009-03-12 20:54:00,12.895,12.941,12.895,12.939,500000.0
2009-03-12 20:55:00,12.96,12.97,12.96,12.97,550000.0
2009-03-12 20:56:00,12.94,12.94,12.834,12.938,550000.0
2009-03-12 20:57:00,12.842,12.938,12.829,12.938,500000.0
2009-03-12 20:58:00,12.96,12.97,12.96,12.97,550000.0
2009-03-12 20:59:00,12.96,12.97,12.93,12.95,550000.0
2009-03-12 21:00:00,12.894,12.955,12.813,12.93,550000.0
2009-03-12 21:01:00,12.94,12.95,12.93,12.94,350000.0
2009-03-12 21:02:00,12.896,12.935,12.839,12.9,350000.0
2009-03-12 21:03:00,12.822,12.965,12.822,12.859,400000.0
2009-03-12 21:04:00,12.801,12.928,12.801,12.855,350000.0
2009-03-12 21:05:00,12.94,12.95,12.94,12.94,350000.0
2009-03-12 21:06:00,12.95,12.96,12.94,12.95,350000.0
2009-03-12 21:07:00,12.96,12.96,12.94,12.96,350000.0
2009-03-12 21:08:00,12.95,12.96,12.95,12.96,350000.0
2009-03-12 21:09:00,12.933,12.934,12.808,12.934,350000.0
2009-03-12 21:10:00,12.942,12.971,12.856,12.856,350000.0
2009-03-12 21:11:00,12.872,12.949,12.872,12.908,400000.0
2009-03-12 21:12:00,12.97,12.97,12.96,12.96,400000.0
2009-03-12 21:13:00,12.89,12.945,12.799,12.945,400000.0
2009-03-12 21:14:00,12.82,12.957,12.82,12.858,400000.0
2009-03-12 21:15:00,12.87,12.963,12.87,12.921,250000.0
2009-03-12 21:16:00,12.877,12.91,12.832,12.91,400000.0
2009-03-12 21:17:00,12.886,12.945,12.804,12.896,400000.0
2009-03-12 21:18:00,12.936,12.938,12.831,12.836,450000.0
2009-03-12 21:19:00,12.904,12.951,12.812,12.869,550000.0
2009-03-12 21:20:00,12.954,12.955,12.842,12.955,400000.0
2009-03-12 21:21:00,12.971,12.971,12.889,12.971,500000.0
2009-03-12 21:22:00,12.887,12.987,12.878,12.896,350000.0
2009-03-12 21:23:00,12.959,12.959,12.858,12.946,500000.0
2009-03-12 21:24:00,12.904,12.962,12.821,12.962,400000.0
2009-03-12 21:25:00,12.968,12.968,12.897,12.897,350000.0
2009-03-12 21:26:00,12.95,12.95,12.94,12.95,400000.0
2009-03-12 21:27:00,12.94,12.95,12.94,12.94,400000.0
2009-03-12 21:29:00,12.907,12.958,12.896,12.958,400000.0
2009-03-12 21:30:00,12.835,12.988,12.835,12.971,450000.0
2009-03-12 21:31:00,12.864,12.93,12.864,12.925,400000.0
2009-03-12 21:32:00,12.972,12.981,12.855,12.972,500000.0
2009-03-12 21:33:00,12.955,12.966,12.802,12.966,450000.0
2009-03-12 21:34:00,12.962,13.011,12.864,12.864,450000.0
2009-03-12 21:35:00,12.953,12.971,12.836,12.85,350000.0
2009-03-12 21:36:00,12.883,12.96,12.828,12.96,350000.0
2009-03-12 21:37:00,12.924,12.964,12.852,12.963,350000.0
2009-03-12 21:38:00,12.924,12.968,12.832,12.96,500000.0
2009-03-12 21:39:00,12.955,12.955,12.911,12.919,350000.0
2009-03-12 21:40:00,12.895,12.948,12.874,12.948,350000.0
2009-03-12 21:41:00,12.934,12.964,12.934,12.964,100000.0
2009-03-12 21:42:00,12.925,12.998,12.839,12.874,550000.0
2009-03-12 21:43:00,12.84,12.941,12.828,12.941,400000.0
2009-03-12 21:44:00,12.96,12.97,12.94,12.96,100000.0
2009-03-12 21:45:00,12.954,12.954,12.935,12.935,100000.0
2009-03-12 21:46:00,12.851,12.986,12.851,12.932,300000.0
2009-03-12 21:47:00,12.856,12.961,12.853,12.961,300000.0
2009-03-12 21:48:00,12.972,12.983,12.844,12.89,300000.0
2009-03-12 21:49:00,12.953,12.953,12.813,12.847,400000.0
2009-03-12 21:50:00,12.945,12.984,12.851,12.851,400000.0
2009-03-12 21:51:00,12.959,12.959,12.838,12.957,550000.0
2009-03-12 21:52:00,12.898,12.949,12.826,12.899,450000.0
2009-03-12 21:53:00,12.972,12.978,12.854,12.95,200000.0
2009-03-12 21:54:00,12.945,12.971,12.858,12.922,350000.0
2009-03-12 21:56:00,12.973,12.979,12.884,12.933,450000.0
2009-03-12 21:57:00,12.956,12.981,12.853,12.963,400000.0
2009-03-12 21:58:00,12.972,12.972,12.905,12.905,250000.0
2009-03-12 21:59:00,12.888,12.903,12.787,12.903,400000.0
2009-03-12 22:00:00,12.957,12.967,12.835,12.967,350000.0
2009-03-12 22:01:00,12.836,12.859,12.826,12.828,250000.0
2009-03-12 22:02:00,12.926,12.975,12.838,12.882,400000.0
2009-03-12 22:03:00,12.929,12.944,12.847,12.921,550000.0
2009-03-12 22:04:00,12.92,12.963,12.847,12.924,350000.0
2009-03-12 22:05:00,12.95,12.95,12.95,12.95,400000.0
2009-03-12 22:06:00,12.921,12.969,12.873,12.889,400000.0
2009-03-12 22:07:00,12.902,12.954,12.833,12.954,500000.0
2009-03-12 22:09:00,12.943,12.943,12.817,12.94,350000.0
2009-03-12 22:10:00,12.946,12.98,12.915,12.94,300000.0
2009-03-12 22:11:00,12.94,12.96,12.94,12.95,100000.0
2009-03-12 22:12:00,12.96,12.96,12.94,12.95,100000.0
2009-03-12 22:13:00,12.94,12.96,12.94,12.96,100000.0
2009-03-12 22:14:00,12.843,12.971,12.843,12.971,100000.0
2009-03-12 22:15:00,12.873,12.973,12.845,12.869,450000.0
2009-03-12 22:16:00,12.877,12.961,12.877,12.947,300000.0
2009-03-12 22:20:00,12.89,12.964,12.873,12.936,400000.0
2009-03-12 22:21:00,12.83,12.932,12.83,12.926,300000.0
2009-03-12 22:22:00,12.923,12.946,12.828,12.843,300000.0
2009-03-12 22:23:00,12.843,12.955,12.837,12.87,450000.0
2009-03-12 22:24:00,12.817,12.943,12.817,12.858,300000.0
2009-03-12 22:25:00,12.842,12.941,12.834,12.918,450000.0
2009-03-12 22:26:00,12.904,12.904,12.792,12.792,300000.0
2009-03-12 22:30:00,12.831,12.927,12.813,12.927,450000.0
2009-03-12 22:33:00,12.924,12.933,12.813,12.933,600000.0
2009-03-12 22:34:00,12.939,12.946,12.921,12.932,400000.0
2009-03-12 22:36:00,12.917,12.923,12.819,12.923,400000.0
2009-03-12 22:37:00,12.927,12.966,12.883,12.918,450000.0
2009-03-12 22:38:00,12.899,12.915,12.871,12.915,250000.0
2009-03-12 22:39:00,12.895,12.978,12.85,12.881,350000.0
2009-03-12 22:40:00,12.851,12.912,12.851,12.904,150000.0
2009-03-12 22:41:00,12.94,12.94,12.94,12.94,500000.0
2009-03-12 22:42:00,12.945,12.945,12.828,12.936,500000.0
2009-03-12 22:43:00,12.964,12.964,12.86,12.86,350000.0
2009-03-12 22:44:00,12.955,12.955,12.849,12.936,500000.0
2009-03-12 22:45:00,12.942,12.97,12.89,12.89,200000.0
2009-03-12 22:46:00,12.815,12.949,12.815,12.916,300000.0
2009-03-12 22:47:00,12.853,12.939,12.834,12.939,150000.0
2009-03-12 22:48:00,12.909,12.92,12.782,12.844,450000.0
2009-03-12 22:49:00,12.921,12.925,12.803,12.803,400000.0
2009-03-12 22:50:00,12.918,12.944,12.793,12.903,1200000.0
2009-03-12 22:51:00,12.845,12.956,12.845,12.956,100000.0
2009-03-12 22:52:00,12.881,12.969,12.881,12.949,450000.0
2009-03-12 22:55:00,12.83,12.928,12.83,12.875,150000.0
2009-03-12 22:56:00,12.821,12.942,12.821,12.942,200000.0
2009-03-12 22:57:00,12.911,12.911,12.861,12.861,150000.0
2009-03-12 22:58:00,12.84,12.907,12.831,12.907,200000.0
2009-03-12 22:59:00,12.961,12.961,12.845,12.845,350000.0
2009-03-12 23:00:00,12.946,12.946,12.946,12.946,50000.0
2009-03-12 23:01:00,12.93,12.94,12.93,12.93,50000.0
2009-03-12 23:03:00,12.94,12.94,12.93,12.93,50000.0
2009-03-12 23:04:00,12.877,12.877,12.877,12.877,50000.0
2009-03-12 23:05:00,12.874,12.946,12.858,12.946,450000.0
2009-03-12 23:06:00,12.938,12.938,12.817,12.817,100000.0
2009-03-12 23:07:00,12.842,12.924,12.842,12.924,100000.0
2009-03-12 23:08:00,12.836,12.916,12.836,12.916,100000.0
2009-03-12 23:10:00,12.853,12.98,12.841,12.861,300000.0
2009-03-12 23:11:00,12.863,12.966,12.83,12.94,250000.0
2009-03-12 23:12:00,12.955,12.955,12.826,12.88,200000.0
2009-03-12 23:13:00,12.86,12.961,12.85,12.923,400000.0
2009-03-12 23:14:00,12.833,12.921,12.807,12.901,450000.0
2009-03-12 23:15:00,12.91,12.92,12.91,12.92,200000.0
2009-03-12 23:16:00,12.93,12.94,12.93,12.94,200000.0
2009-03-12 23:17:00,12.93,12.93,12.93,12.93,200000.0
2009-03-12 23:18:00,12.946,12.946,12.872,12.944,200000.0
2009-03-12 23:19:00,12.892,12.892,12.831,12.831,100000.0
2009-03-12 23:20:00,12.891,12.948,12.812,12.872,500000.0
2009-03-12 23:21:00,12.93,12.93,12.93,12.93,250000.0
2009-03-12 23:24:00,12.92,12.92,12.91,12.91,250000.0
2009-03-12 23:25:00,12.9,12.9,12.9,12.9,250000.0
2009-03-12 23:26:00,12.89,12.89,12.89,12.89,250000.0
2009-03-12 23:27:00,12.88,12.89,12.88,12.88,250000.0
2009-03-12 23:28:00,12.89,12.89,12.88,12.88,250000.0
2009-03-12 23:29:00,12.89,12.93,12.89,12.91,250000.0
2009-03-12 23:30:00,12.951,12.951,12.832,12.917,250000.0
2009-03-12 23:31:00,12.9,12.9,12.9,12.9,200000.0
2009-03-12 23:33:00,12.91,12.91,12.9,12.91,200000.0
2009-03-12 23:34:00,12.92,12.92,12.92,12.92,200000.0
2009-03-12 23:35:00,12.941,12.944,12.846,12.846,200000.0
2009-03-12 23:37:00,12.91,12.91,12.91,12.91,400000.0
2009-03-12 23:38:00,12.92,12.92,12.92,12.92,400000.0
2009-03-12 23:39:00,12.887,12.93,12.816,12.93,400000.0
2009-03-12 23:40:00,12.924,12.931,12.826,12.894,800000.0
2009-03-12 23:42:00,12.91,12.91,12.91,12.91,600000.0
2009-03-12 23:44:00,12.9,12.9,12.9,12.9,600000.0
2009-03-12 23:45:00,12.89,12.89,12.89,12.89,600000.0
2009-03-12 23:49:00,12.9,12.9,12.9,12.9,600000.0
2009-03-12 23:50:00,12.924,12.928,12.826,12.913,600000.0
2009-03-12 23:52:00,12.934,12.934,12.934,12.934,50000.0
2009-03-12 23:53:00,12.871,12.928,12.823,12.831,350000.0
2009-03-12 23:54:00,12.89,12.9,12.89,12.9,50000.0
2009-03-12 23:56:00,12.888,12.888,12.888,12.888,50000.0
2009-03-12 23:58:00,12.91,12.91,12.91,12.91,200000.0
2009-03-12 23:59:00,12.9,12.9,12.9,12.9,200000.0
2009-03-13 00:00:00,12.863,12.961,12.837,12.837,200000.0
2009-03-13 00:01:00,12.946,12.946,12.808,12.808,350000.0
2009-03-13 00:02:00,12.873,12.965,12.821,12.904,750000.0
2009-03-13 00:03:00,12.92,12.942,12.834,12.919,350000.0
2009-03-13 00:04:00,12.934,12.968,12.838,12.968,650000.0
2009-03-13 00:06:00,12.91,12.936,12.84,12.923,400000.0
2009-03-13 00:07:00,12.893,12.939,12.842,12.877,450000.0
2009-03-13 00:08:00,12.9,12.9,12.9,12.9,800000.0
2009-03-13 00:09:00,12.812,12.951,12.811,12.929,800000.0
2009-03-13 00:10:00,12.783,12.92,12.783,12.912,500000.0
2009-03-13 00:11:00,12.796,12.926,12.783,12.822,700000.0
2009-03-13 00:12:00,12.788,12.907,12.773,12.896,350000.0
2009-03-13 00:13:00,12.913,12.913,12.811,12.827,400000.0
2009-03-13 00:14:00,12.894,12.907,12.797,12.797,450000.0
2009-03-13 00:15:00,12.897,12.924,12.839,12.839,250000.0
2009-03-13 00:16:00,12.892,12.942,12.802,12.942,350000.0
2009-03-13 00:17:00,12.856,12.949,12.856,12.886,300000.0
2009-03-13 00:18:00,12.938,12.938,12.846,12.886,250000.0
2009-03-13 00:19:00,12.94,12.964,12.832,12.832,500000.0
2009-03-13 00:20:00,12.821,12.906,12.793,12.836,400000.0
2009-03-13 00:21:00,12.938,12.938,12.836,12.883,400000.0
2009-03-13 00:22:00,12.913,12.944,12.856,12.944,350000.0
2009-03-13 00:23:00,12.912,12.912,12.795,12.821,300000.0
2009-03-13 00:24:00,12.883,12.931,12.787,12.931,400000.0
2009-03-13 00:25:00,12.879,12.882,12.79,12.835,450000.0
2009-03-13 00:26:00,12.855,12.912,12.828,12.909,300000.0
2009-03-13 00:27:00,12.821,12.884,12.794,12.86,400000.0
2009-03-13 00:28:00,12.779,12.852,12.74,12.822,400000.0
2009-03-13 00:29:00,12.903,12.903,12.771,12.771,300000.0
2009-03-13 00:30:00,12.822,12.938,12.822,12.867,350000.0
2009-03-13 00:31:00,12.843,12.905,12.782,12.884,300000.0
2009-03-13 00:32:00,12.89,12.922,12.782,12.922,800000.0
2009-03-13 00:33:00,12.827,12.876,12.787,12.793,550000.0
2009-03-13 00:34:00,12.849,12.915,12.825,12.825,400000.0
2009-03-13 00:35:00,12.9,12.9,12.776,12.776,250000.0
2009-03-13 00:36:00,12.897,12.947,12.8,12.912,350000.0
2009-03-13 00:37:00,12.828,12.915,12.785,12.813,350000.0
2009-03-13 00:38:00,12.885,12.909,12.771,12.826,700000.0
2009-03-13 00:40:00,12.88,12.917,12.765,12.845,750000.0
2009-03-13 00:41:00,12.91,12.91,12.753,12.883,400000.0
2009-03-13 00:42:00,12.773,12.915,12.773,12.897,350000.0
2009-03-13 00:43:00,12.787,12.922,12.768,12.803,550000.0
2009-03-13 00:44:00,12.909,12.909,12.746,12.854,350000.0
2009-03-13 00:45:00,12.914,12.914,12.798,12.894,250000.0
2009-03-13 00:46:00,12.906,12.983,12.845,12.866,400000.0
2009-03-13 00:47:00,12.864,12.917,12.799,12.917,300000.0
2009-03-13 00:48:00,12.834,12.919,12.834,12.919,300000.0
2009-03-13 00:49:00,12.88,12.934,12.88,12.934,100000.0
2009-03-13 00:50:00,12.9,12.972,12.839,12.839,800000.0
2009-03-13 00:52:00,12.878,12.897,12.838,12.897,300000.0
2009-03-13 00:54:00,12.826,12.857,12.826,12.857,150000.0
2009-03-13 00:55:00,12.796,12.961,12.796,12.902,350000.0
2009-03-13 00:56:00,12.932,12.932,12.812,12.904,450000.0
2009-03-13 00:57:00,12.922,12.924,12.802,12.802,400000.0
2009-03-13 00:58:00,12.812,12.901,12.799,12.838,400000.0
2009-03-13 00:59:00,12.852,12.932,12.798,12.901,450000.0
2009-03-13 01:00:00,12.884,12.914,12.776,12.776,300000.0
2009-03-13 01:01:00,12.917,12.917,12.836,12.85,400000.0
2009-03-13 01:02:00,12.822,12.909,12.781,12.893,250000.0
2009-03-13 01:03:00,12.798,12.93,12.798,12.93,200000.0
2009-03-13 01:04:00,12.795,12.875,12.76,12.873,350000.0
2009-03-13 01:05:00,12.834,12.997,12.834,12.938,450000.0
2009-03-13 01:06:00,12.878,12.878,12.802,12.802,250000.0
2009-03-13 01:07:00,12.847,12.847,12.786,12.786,150000.0
2009-03-13 01:08:00,12.858,12.931,12.795,12.795,300000.0
2009-03-13 01:09:00,12.919,12.919,12.752,12.826,350000.0
2009-03-13 01:10:00,12.894,12.94,12.822,12.831,400000.0
2009-03-13 01:13:00,12.849,12.953,12.835,12.929,450000.0
2009-03-13 01:14:00,12.851,12.923,12.829,12.86,350000.0
2009-03-13 01:15:00,12.809,12.921,12.809,12.883,300000.0
2009-03-13 01:16:00,12.89,12.89,12.89,12.89,450000.0
2009-03-13 01:17:00,12.892,12.925,12.788,12.916,450000.0
2009-03-13 01:18:00,12.802,12.916,12.776,12.916,350000.0
2009-03-13 01:19:00,12.843,12.926,12.788,12.926,350000.0
2009-03-13 01:20:00,12.874,12.916,12.829,12.916,300000.0
2009-03-13 01:21:00,12.891,12.917,12.809,12.839,400000.0
2009-03-13 01:22:00,12.924,12.924,12.825,12.901,300000.0
2009-03-13 01:23:00,12.89,12.89,12.88,12.88,400000.0
2009-03-13 01:24:00,12.89,12.89,12.87,12.87,400000.0
2009-03-13 01:25:00,12.925,12.934,12.818,12.823,400000.0
2009-03-13 01:26:00,12.802,12.918,12.775,12.815,600000.0
2009-03-13 01:27:00,12.862,12.911,12.836,12.911,350000.0
2009-03-13 01:28:00,12.901,12.923,12.802,12.919,300000.0
2009-03-13 01:29:00,12.931,12.932,12.792,12.822,700000.0
2009-03-13 01:30:00,12.81,12.906,12.762,12.762,400000.0
2009-03-13 01:31:00,12.892,12.931,12.792,12.885,650000.0
2009-03-13 01:32:00,12.906,12.906,12.802,12.842,300000.0
2009-03-13 01:33:00,12.922,12.933,12.818,12.885,350000.0
2009-03-13 01:34:00,12.899,12.923,12.788,12.899,450000.0
2009-03-13 01:35:00,12.835,12.876,12.727,12.756,500000.0
2009-03-13 01:36:00,12.851,12.928,12.792,12.852,350000.0
2009-03-13 01:37:00,12.838,12.987,12.79,12.79,550000.0
2009-03-13 01:38:00,12.9,12.9,12.89,12.89,400000.0
2009-03-13 01:40:00,12.796,12.951,12.777,12.777,400000.0
2009-03-13 01:41:00,12.806,12.918,12.806,12.818,400000.0
2009-03-13 01:42:00,12.904,12.916,12.813,12.868,400000.0
2009-03-13 01:44:00,12.817,12.961,12.809,12.92,600000.0
2009-03-13 01:45:00,12.89,12.89,12.89,12.89,350000.0
2009-03-13 01:46:00,12.881,12.917,12.803,12.916,350000.0
2009-03-13 01:47:00,12.792,12.892,12.792,12.892,150000.0
2009-03-13 01:48:00,12.919,12.919,12.801,12.879,500000.0
2009-03-13 01:49:00,12.898,12.914,12.779,12.882,450000.0
2009-03-13 01:50:00,12.903,12.931,12.794,12.896,400000.0
2009-03-13 01:51:00,12.914,12.922,12.78,12.922,350000.0
2009-03-13 01:53:00,12.913,12.913,12.815,12.896,150000.0
2009-03-13 01:54:00,12.909,12.909,12.791,12.886,250000.0
2009-03-13 01:55:00,12.806,12.884,12.748,12.867,450000.0
2009-03-13 01:56:00,12.912,12.912,12.912,12.912,50000.0
2009-03-13 01:57:00,12.803,12.893,12.792,12.893,300000.0
2009-03-13 01:58:00,12.884,12.889,12.836,12.87,250000.0
2009-03-13 01:59:00,12.892,12.91,12.806,12.887,500000.0
2009-03-13 02:00:00,12.792,12.897,12.778,12.897,450000.0
2009-03-13 02:01:00,12.911,12.911,12.838,12.838,400000.0
2009-03-13 02:02:00,12.865,12.892,12.773,12.773,350000.0
2009-03-13 02:03:00,12.913,12.913,12.816,12.861,300000.0
2009-03-13 02:04:00,12.878,12.901,12.777,12.9,550000.0
2009-03-13 02:05:00,12.917,12.939,12.852,12.914,500000.0
2009-03-13 02:06:00,12.836,12.957,12.836,12.908,300000.0
2009-03-13 02:07:00,12.895,12.953,12.841,12.871,550000.0
2009-03-13 02:08:00,12.789,12.913,12.757,12.872,450000.0
2009-03-13 02:09:00,12.907,12.926,12.836,12.892,500000.0
2009-03-13 02:10:00,12.883,12.886,12.793,12.807,400000.0
2009-03-13 02:11:00,12.854,12.932,12.815,12.863,350000.0
2009-03-13 02:12:00,12.888,12.888,12.734,12.765,500000.0
2009-03-13 02:13:00,12.865,12.922,12.779,12.854,550000.0
2009-03-13 02:14:00,12.844,12.885,12.769,12.885,500000.0
2009-03-13 02:15:00,12.844,12.908,12.835,12.835,400000.0
2009-03-13 02:16:00,12.871,12.888,12.759,12.845,450000.0
2009-03-13 02:17:00,12.906,12.906,12.788,12.904,350000.0
2009-03-13 02:18:00,12.776,12.871,12.745,12.766,400000.0
2009-03-13 02:19:00,12.87,12.87,12.87,12.87,400000.0
2009-03-13 02:20:00,12.794,12.867,12.75,12.867,400000.0
2009-03-13 02:21:00,12.812,12.884,12.746,12.884,250000.0
2009-03-13 02:22:00,12.88,12.88,12.88,12.88,350000.0
2009-03-13 02:23:00,12.873,12.902,12.748,12.825,350000.0
2009-03-13 02:24:00,12.885,12.885,12.738,12.839,400000.0
2009-03-13 02:25:00,12.828,12.923,12.828,12.889,300000.0
2009-03-13 02:26:00,12.822,12.9,12.768,12.868,450000.0
2009-03-13 02:27:00,12.871,12.901,12.768,12.891,350000.0
2009-03-13 02:28:00,12.828,12.858,12.811,12.858,200000.0
2009-03-13 02:29:00,12.866,12.866,12.807,12.85,250000.0
2009-03-13 02:30:00,12.774,12.842,12.729,12.842,400000.0
2009-03-13 02:31:00,12.764,12.86,12.759,12.831,300000.0
2009-03-13 02:32:00,12.792,12.894,12.792,12.868,350000.0
2009-03-13 02:33:00,12.786,12.898,12.743,12.898,650000.0
2009-03-13 02:34:00,12.817,12.879,12.792,12.792,250000.0
2009-03-13 02:35:00,12.816,12.913,12.762,12.886,550000.0
2009-03-13 02:36:00,12.85,12.917,12.796,12.917,400000.0
2009-03-13 02:37:00,12.857,12.872,12.776,12.839,350000.0
2009-03-13 02:38:00,12.867,12.884,12.775,12.827,400000.0
2009-03-13 02:39:00,12.829,12.9,12.801,12.868,400000.0
2009-03-13 02:40:00,12.787,12.926,12.779,12.779,600000.0
2009-03-13 02:41:00,12.866,12.938,12.837,12.859,300000.0
2009-03-13 02:42:00,12.825,12.91,12.813,12.91,350000.0
2009-03-13 02:43:00,12.799,12.903,12.748,12.843,550000.0
2009-03-13 02:44:00,12.842,12.874,12.78,12.872,350000.0
2009-03-13 02:45:00,12.847,12.894,12.738,12.894,450000.0
2009-03-13 02:46:00,12.914,12.916,12.816,12.916,500000.0
2009-03-13 02:47:00,12.889,12.889,12.754,12.813,450000.0
2009-03-13 02:48:00,12.85,12.887,12.758,12.81,400000.0
2009-03-13 02:49:00,12.816,12.897,12.753,12.823,650000.0
2009-03-13 02:50:00,12.846,12.923,12.789,12.905,450000.0
2009-03-13 02:51:00,12.886,12.887,12.802,12.811,350000.0
2009-03-13 02:53:00,12.809,12.897,12.808,12.873,500000.0
2009-03-13 02:54:00,12.883,12.883,12.84,12.883,200000.0
2009-03-13 02:55:00,12.827,12.827,12.819,12.819,100000.0
2009-03-13 02:56:00,12.898,12.907,12.843,12.871,450000.0
2009-03-13 02:57:00,12.881,12.901,12.857,12.857,250000.0
2009-03-13 02:58:00,12.845,12.845,12.749,12.8,500000.0
2009-03-13 02:59:00,12.864,12.885,12.779,12.779,400000.0
2009-03-13 03:00:00,12.838,12.918,12.767,12.884,400000.0
2009-03-13 03:01:00,12.893,12.893,12.799,12.87,350000.0
2009-03-13 03:02:00,12.861,12.869,12.757,12.757,400000.0
2009-03-13 03:03:00,12.853,12.882,12.774,12.882,350000.0
2009-03-13 03:04:00,12.852,12.916,12.802,12.838,550000.0
2009-03-13 03:05:00,12.759,12.872,12.743,12.796,500000.0
2009-03-13 03:06:00,12.893,12.918,12.808,12.82,700000.0
2009-03-13 03:07:00,12.813,12.92,12.749,12.805,350000.0
2009-03-13 03:08:00,12.866,12.906,12.795,12.869,350000.0
2009-03-13 03:09:00,12.914,12.914,12.778,12.908,600000.0
2009-03-13 03:10:00,12.815,12.908,12.775,12.837,400000.0
2009-03-13 03:11:00,12.867,12.9,12.765,12.893,350000.0
2009-03-13 03:12:00,12.775,12.924,12.775,12.896,350000.0
2009-03-13 03:13:00,12.914,12.914,12.775,12.856,450000.0
2009-03-13 03:14:00,12.782,12.896,12.782,12.86,500000.0
2009-03-13 03:15:00,12.855,12.894,12.797,12.849,500000.0
2009-03-13 03:16:00,12.862,12.899,12.749,12.835,400000.0
2009-03-13 03:17:00,12.87,12.891,12.811,12.811,250000.0
2009-03-13 03:18:00,12.846,12.906,12.822,12.906,300000.0
2009-03-13 03:19:00,12.871,12.902,12.768,12.894,350000.0
2009-03-13 03:20:00,12.812,12.892,12.777,12.809,400000.0
2009-03-13 03:21:00,12.844,12.896,12.763,12.816,350000.0
2009-03-13 03:22:00,12.877,12.919,12.824,12.886,350000.0
2009-03-13 03:23:00,12.857,12.877,12.798,12.798,200000.0
2009-03-13 03:24:00,12.896,12.896,12.795,12.795,100000.0
2009-03-13 03:25:00,12.886,12.886,12.785,12.85,450000.0
2009-03-13 03:26:00,12.844,12.898,12.828,12.845,300000.0
2009-03-13 03:27:00,12.83,12.869,12.83,12.841,250000.0
2009-03-13 03:28:00,12.913,12.913,12.794,12.843,500000.0
2009-03-13 03:29:00,12.804,12.903,12.767,12.767,450000.0
2009-03-13 03:30:00,12.855,12.888,12.776,12.888,400000.0
2009-03-13 03:31:00,12.878,12.913,12.814,12.913,350000.0
2009-03-13 03:32:00,12.843,12.892,12.764,12.892,350000.0
2009-03-13 03:33:00,12.794,12.914,12.794,12.83,150000.0
2009-03-13 03:34:00,12.91,12.91,12.91,12.91,300000.0
2009-03-13 03:35:00,12.832,12.909,12.78,12.895,300000.0
2009-03-13 03:36:00,12.812,12.904,12.751,12.876,450000.0
2009-03-13 03:37:00,12.807,12.886,12.805,12.884,450000.0
2009-03-13 03:38:00,12.769,12.904,12.768,12.818,500000.0
2009-03-13 03:39:00,12.915,12.915,12.824,12.896,350000.0
2009-03-13 03:40:00,12.891,12.91,12.82,12.866,350000.0
2009-03-13 03:41:00,12.878,12.891,12.796,12.807,400000.0
2009-03-13 03:42:00,12.867,12.906,12.799,12.906,450000.0
2009-03-13 03:43:00,12.763,12.901,12.763,12.901,400000.0
2009-03-13 03:45:00,12.804,12.913,12.778,12.778,550000.0
2009-03-13 03:46:00,12.865,12.894,12.788,12.874,450000.0
2009-03-13 03:48:00,12.831,12.908,12.772,12.832,350000.0
2009-03-13 03:50:00,12.897,12.904,12.852,12.897,550000.0
2009-03-13 03:51:00,12.899,12.902,12.822,12.902,250000.0
2009-03-13 03:54:00,12.857,12.921,12.844,12.921,400000.0
2009-03-13 03:56:00,12.881,12.89,12.762,12.801,450000.0
2009-03-13 03:57:00,12.925,12.96,12.825,12.846,650000.0
2009-03-13 03:58:00,12.91,12.92,12.91,12.92,500000.0
2009-03-13 03:59:00,12.941,12.941,12.832,12.863,500000.0
2009-03-13 04:00:00,12.899,12.899,12.808,12.808,100000.0
2009-03-13 04:01:00,12.937,12.937,12.833,12.877,350000.0
2009-03-13 04:02:00,12.881,12.925,12.795,12.836,400000.0
2009-03-13 04:03:00,12.874,12.874,12.749,12.775,450000.0
2009-03-13 04:05:00,12.921,12.944,12.849,12.849,550000.0
2009-03-13 04:06:00,12.85,12.937,12.813,12.845,400000.0
2009-03-13 04:08:00,12.904,12.907,12.789,12.856,350000.0
2009-03-13 04:09:00,12.9,12.9,12.9,12.9,450000.0
2009-03-13 04:10:00,12.884,12.912,12.809,12.855,450000.0
2009-03-13 04:11:00,12.829,12.932,12.798,12.829,450000.0
2009-03-13 04:13:00,12.787,12.912,12.787,12.804,400000.0
2009-03-13 04:14:00,12.87,12.938,12.808,12.862,350000.0
2009-03-13 04:15:00,12.845,12.922,12.845,12.914,550000.0
2009-03-13 04:16:00,12.924,12.939,12.828,12.921,500000.0
2009-03-13 04:17:00,12.932,12.934,12.858,12.934,450000.0
2009-03-13 04:18:00,12.858,12.911,12.809,12.895,400000.0
2009-03-13 04:19:00,12.837,12.903,12.803,12.803,350000.0
2009-03-13 04:20:00,12.823,12.888,12.789,12.839,500000.0
2009-03-13 04:21:00,12.793,12.884,12.793,12.799,400000.0
2009-03-13 04:22:00,12.93,12.93,12.93,12.93,350000.0
2009-03-13 04:23:00,12.886,12.898,12.823,12.898,350000.0
2009-03-13 04:24:00,12.862,12.944,12.803,12.897,350000.0
2009-03-13 04:25:00,12.87,12.942,12.864,12.911,500000.0
2009-03-13 04:27:00,12.943,12.943,12.836,12.844,400000.0
2009-03-13 04:28:00,12.917,12.953,12.808,12.863,350000.0
2009-03-13 04:30:00,12.871,12.914,12.772,12.87,500000.0
2009-03-13 04:32:00,12.916,12.92,12.84,12.882,250000.0
2009-03-13 04:33:00,12.876,12.909,12.819,12.883,550000.0
2009-03-13 04:34:00,12.808,12.901,12.795,12.872,550000.0
2009-03-13 04:35:00,12.799,12.921,12.788,12.835,450000.0
2009-03-13 04:36:00,12.825,12.918,12.75,12.918,350000.0
2009-03-13 04:38:00,12.803,12.893,12.803,12.856,500000.0
2009-03-13 04:39:00,12.88,12.957,12.798,12.884,1150000.0
2009-03-13 04:40:00,12.922,12.932,12.802,12.896,500000.0
2009-03-13 04:41:00,12.814,12.938,12.802,12.805,450000.0
2009-03-13 04:42:00,12.885,12.939,12.812,12.939,400000.0
2009-03-13 04:43:00,12.798,12.928,12.798,12.889,350000.0
2009-03-13 04:44:00,12.889,12.933,12.849,12.849,300000.0
2009-03-13 04:45:00,12.873,12.966,12.858,12.887,550000.0
2009-03-13 04:46:00,12.919,12.927,12.808,12.926,350000.0
2009-03-13 04:47:00,12.836,12.938,12.836,12.937,350000.0
2009-03-13 04:49:00,12.922,12.922,12.92,12.92,100000.0
2009-03-13 04:50:00,12.895,12.923,12.82,12.915,500000.0
2009-03-13 04:52:00,12.865,12.894,12.865,12.894,100000.0
2009-03-13 04:53:00,12.934,12.936,12.836,12.923,500000.0
2009-03-13 04:55:00,12.904,12.924,12.77,12.77,350000.0
2009-03-13 04:56:00,12.913,12.913,12.793,12.886,500000.0
2009-03-13 04:57:00,12.829,12.858,12.829,12.858,100000.0
2009-03-13 04:58:00,12.792,12.9,12.768,12.9,400000.0
2009-03-13 04:59:00,12.892,12.929,12.798,12.91,350000.0
2009-03-13 05:00:00,12.887,12.929,12.839,12.894,950000.0
2009-03-13 05:01:00,12.901,12.925,12.889,12.899,400000.0
2009-03-13 05:02:00,12.911,12.917,12.866,12.915,400000.0
2009-03-13 05:03:00,12.833,12.89,12.751,12.839,650000.0
2009-03-13 05:05:00,12.916,12.916,12.786,12.802,450000.0
2009-03-13 05:06:00,12.841,12.918,12.782,12.842,350000.0
2009-03-13 05:07:00,12.834,12.938,12.823,12.823,250000.0
2009-03-13 05:08:00,12.831,12.914,12.823,12.914,300000.0
2009-03-13 05:09:00,12.844,12.924,12.79,12.893,450000.0
2009-03-13 05:10:00,12.85,12.934,12.794,12.899,500000.0
2009-03-13 05:11:00,12.839,12.933,12.839,12.932,550000.0
2009-03-13 05:12:00,12.857,12.976,12.857,12.929,400000.0
2009-03-13 05:13:00,12.931,12.931,12.859,12.862,150000.0
2009-03-13 05:14:00,12.884,12.889,12.841,12.873,400000.0
2009-03-13 05:18:00,12.99,12.99,12.99,12.99,350000.0
2009-03-13 05:19:00,12.902,12.902,12.76,12.76,350000.0
2009-03-13 05:20:00,12.901,12.923,12.811,12.811,550000.0
2009-03-13 05:21:00,12.937,12.937,12.831,12.894,150000.0
2009-03-13 05:22:00,12.934,12.934,12.832,12.832,250000.0
2009-03-13 05:23:00,12.938,12.944,12.819,12.944,300000.0
2009-03-13 05:25:00,12.801,12.934,12.793,12.879,400000.0
2009-03-13 05:26:00,12.881,12.944,12.808,12.859,350000.0
2009-03-13 05:27:00,12.914,12.927,12.811,12.914,400000.0
2009-03-13 05:28:00,12.98,12.99,12.98,12.99,350000.0
2009-03-13 05:29:00,12.893,12.938,12.893,12.938,350000.0
2009-03-13 05:30:00,12.9,12.942,12.851,12.916,650000.0
2009-03-13 05:31:00,12.934,12.934,12.855,12.855,150000.0
2009-03-13 05:32:00,12.98,12.98,12.96,12.96,550000.0
2009-03-13 05:34:00,12.878,12.878,12.766,12.77,550000.0
2009-03-13 05:35:00,12.934,12.934,12.819,12.819,350000.0
2009-03-13 05:36:00,12.919,12.919,12.787,12.787,400000.0
2009-03-13 05:37:00,12.96,12.96,12.95,12.95,600000.0
2009-03-13 05:39:00,12.918,12.921,12.778,12.921,600000.0
2009-03-13 05:40:00,12.929,12.931,12.817,12.916,350000.0
2009-03-13 05:43:00,12.805,12.895,12.805,12.862,300000.0
2009-03-13 05:44:00,12.844,12.924,12.76,12.924,500000.0
2009-03-13 05:46:00,12.862,12.948,12.806,12.942,400000.0
2009-03-13 05:47:00,12.858,12.971,12.858,12.971,400000.0
2009-03-13 05:48:00,12.932,12.974,12.875,12.909,350000.0
2009-03-13 05:49:00,12.883,12.884,12.883,12.884,100000.0
2009-03-13 05:50:00,12.923,12.981,12.848,12.981,400000.0
2009-03-13 05:51:00,12.952,12.952,12.803,12.831,450000.0
2009-03-13 05:52:00,12.901,12.978,12.842,12.902,350000.0
2009-03-13 05:53:00,12.899,13.008,12.899,12.915,350000.0
2009-03-13 05:54:00,12.962,12.999,12.888,12.914,350000.0
2009-03-13 05:55:00,12.886,12.987,12.861,12.928,350000.0
2009-03-13 05:56:00,12.905,13.0,12.905,13.0,250000.0
2009-03-13 05:57:00,12.878,12.982,12.852,12.874,450000.0
2009-03-13 05:58:00,12.927,12.981,12.85,12.952,500000.0
2009-03-13 05:59:00,13.032,13.032,12.993,13.0,250000.0
2009-03-13 06:00:00,12.879,12.974,12.859,12.859,900000.0
2009-03-13 06:01:00,13.011,13.031,12.893,13.031,350000.0
2009-03-13 06:03:00,13.024,13.024,12.899,12.937,350000.0
2009-03-13 06:04:00,13.012,13.026,12.952,12.952,300000.0
2009-03-13 06:05:00,12.884,12.964,12.884,12.947,150000.0
2009-03-13 06:06:00,12.985,13.01,12.876,12.994,300000.0
2009-03-13 06:07:00,12.971,12.971,12.9,12.9,100000.0
2009-03-13 06:08:00,12.984,13.014,12.911,12.958,500000.0
2009-03-13 06:10:00,12.978,12.979,12.873,12.957,400000.0
2009-03-13 06:11:00,12.941,13.031,12.898,12.981,550000.0
2009-03-13 06:12:00,12.983,13.024,12.903,12.999,400000.0
2009-03-13 06:13:00,12.896,12.981,12.851,12.939,550000.0
2009-03-13 06:14:00,12.973,13.015,12.902,12.985,400000.0
2009-03-13 06:15:00,13.003,13.003,12.903,12.903,400000.0
2009-03-13 06:16:00,12.95,13.002,12.856,13.002,450000.0
2009-03-13 06:17:00,12.901,12.916,12.86,12.916,200000.0
2009-03-13 06:18:00,12.91,12.997,12.897,12.979,350000.0
2009-03-13 06:20:00,12.955,13.031,12.897,12.897,500000.0
2009-03-13 06:21:00,13.02,13.04,12.914,12.914,550000.0
2009-03-13 06:22:00,13.009,13.015,12.931,13.01,250000.0
2009-03-13 06:23:00,13.016,13.016,12.888,12.965,400000.0
2009-03-13 06:25:00,12.914,12.98,12.872,12.964,400000.0
2009-03-13 06:26:00,12.995,13.026,12.89,12.988,650000.0
2009-03-13 06:27:00,12.98,12.98,12.98,12.98,250000.0
2009-03-13 06:28:00,13.005,13.028,12.881,13.028,250000.0
2009-03-13 06:29:00,12.878,12.999,12.878,12.937,550000.0
2009-03-13 06:30:00,12.895,12.969,12.831,12.859,450000.0
2009-03-13 06:31:00,12.855,12.995,12.822,12.97,350000.0
2009-03-13 06:32:00,12.915,12.964,12.864,12.958,500000.0
2009-03-13 06:33:00,12.869,12.941,12.869,12.941,400000.0
2009-03-13 06:34:00,12.967,12.985,12.832,12.932,500000.0
2009-03-13 06:35:00,12.877,12.977,12.851,12.977,250000.0
2009-03-13 06:36:00,12.862,12.976,12.858,12.858,250000.0
2009-03-13 06:37:00,12.932,12.977,12.827,12.882,300000.0
2009-03-13 06:38:00,12.849,12.976,12.849,12.976,300000.0
2009-03-13 06:39:00,12.856,12.992,12.831,12.959,950000.0
2009-03-13 06:40:00,12.977,13.017,12.857,12.952,450000.0
2009-03-13 06:41:00,12.981,13.025,12.892,12.919,350000.0
2009-03-13 06:42:00,12.925,12.968,12.854,12.894,350000.0
2009-03-13 06:43:00,12.942,12.988,12.872,12.911,550000.0
2009-03-13 06:44:00,12.985,12.985,12.827,12.955,450000.0
2009-03-13 06:45:00,12.918,12.936,12.807,12.931,550000.0
2009-03-13 06:46:00,12.906,13.031,12.898,12.942,550000.0
2009-03-13 06:47:00,12.895,12.998,12.86,12.86,250000.0
2009-03-13 06:48:00,12.929,12.929,12.819,12.862,400000.0
2009-03-13 06:49:00,12.893,12.995,12.834,12.932,800000.0
2009-03-13 06:50:00,12.912,12.981,12.862,12.862,400000.0
2009-03-13 06:51:00,12.928,12.965,12.849,12.955,400000.0
2009-03-13 06:52:00,12.883,12.992,12.883,12.938,350000.0
2009-03-13 06:53:00,12.878,12.954,12.828,12.954,300000.0
2009-03-13 06:54:00,12.943,12.97,12.843,12.917,550000.0
2009-03-13 06:55:00,12.946,12.976,12.856,12.944,550000.0
2009-03-13 06:56:00,12.881,13.0,12.839,12.875,550000.0
2009-03-13 06:57:00,12.886,12.995,12.864,12.933,550000.0
2009-03-13 06:58:00,12.936,12.936,12.813,12.837,450000.0
2009-03-13 06:59:00,12.907,12.975,12.867,12.867,650000.0
2009-03-13 07:00:00,12.929,12.978,12.859,12.978,350000.0
2009-03-13 07:01:00,12.948,13.009,12.842,12.842,350000.0
2009-03-13 07:02:00,12.978,12.988,12.889,12.943,350000.0
2009-03-13 07:03:00,12.871,12.961,12.871,12.909,500000.0
2009-03-13 07:04:00,12.94,12.94,12.826,12.859,550000.0
2009-03-13 07:05:00,12.945,12.945,12.858,12.926,400000.0
2009-03-13 07:06:00,12.831,12.943,12.81,12.81,350000.0
2009-03-13 07:07:00,12.935,12.971,12.84,12.921,400000.0
2009-03-13 07:08:00,12.904,12.904,12.83,12.84,250000.0
2009-03-13 07:10:00,12.97,12.97,12.841,12.926,350000.0
2009-03-13 07:11:00,12.89,12.926,12.82,12.829,500000.0
2009-03-13 07:12:00,12.848,12.972,12.848,12.923,400000.0
2009-03-13 07:14:00,12.884,12.971,12.884,12.892,400000.0
2009-03-13 07:16:00,12.976,12.976,12.825,12.96,350000.0
2009-03-13 07:17:00,12.932,12.989,12.878,12.989,350000.0
2009-03-13 07:18:00,12.914,12.936,12.878,12.909,400000.0
2009-03-13 07:19:00,12.976,13.026,12.87,12.954,550000.0
2009-03-13 07:20:00,12.922,12.929,12.866,12.889,350000.0
2009-03-13 07:21:00,12.928,12.947,12.804,12.947,400000.0
2009-03-13 07:22:00,12.901,12.935,12.854,12.854,450000.0
2009-03-13 07:23:00,12.896,13.013,12.839,12.865,500000.0
2009-03-13 07:24:00,12.908,12.934,12.833,12.874,500000.0
2009-03-13 07:25:00,13.0,13.01,13.0,13.0,350000.0
2009-03-13 07:26:00,13.01,13.01,13.0,13.01,350000.0
2009-03-13 07:27:00,12.879,13.003,12.879,12.951,350000.0
2009-03-13 07:28:00,12.893,12.96,12.833,12.96,300000.0
2009-03-13 07:29:00,12.961,13.008,12.872,12.903,500000.0
2009-03-13 07:30:00,12.944,12.969,12.833,12.833,500000.0
2009-03-13 07:32:00,13.02,13.02,13.02,13.02,500000.0
2009-03-13 07:33:00,12.967,12.967,12.833,12.833,500000.0
2009-03-13 07:34:00,12.971,12.976,12.823,12.873,250000.0
2009-03-13 07:35:00,12.888,12.888,12.833,12.85,250000.0
2009-03-13 07:38:00,12.838,12.969,12.838,12.905,400000.0
2009-03-13 07:39:00,12.933,12.973,12.826,12.936,400000.0
2009-03-13 07:40:00,12.861,12.939,12.795,12.854,400000.0
2009-03-13 07:41:00,12.878,12.961,12.868,12.91,400000.0
2009-03-13 07:42:00,12.821,12.912,12.798,12.912,500000.0
2009-03-13 07:43:00,12.904,12.904,12.823,12.862,400000.0
2009-03-13 07:44:00,12.871,12.954,12.866,12.88,400000.0
2009-03-13 07:45:00,12.961,13.002,12.864,12.882,550000.0
2009-03-13 07:46:00,12.853,12.973,12.853,12.958,350000.0
2009-03-13 07:47:00,12.95,12.987,12.857,12.982,450000.0
2009-03-13 07:48:00,12.903,12.947,12.841,12.947,350000.0
2009-03-13 07:49:00,12.935,12.948,12.782,12.908,550000.0
2009-03-13 07:50:00,12.932,12.932,12.803,12.871,400000.0
2009-03-13 07:51:00,12.92,12.976,12.853,12.969,450000.0
2009-03-13 07:52:00,12.933,13.004,12.86,12.886,500000.0
2009-03-13 07:53:00,12.912,12.912,12.821,12.821,350000.0
2009-03-13 07:54:00,12.847,12.967,12.847,12.878,350000.0
2009-03-13 07:55:00,12.906,12.957,12.839,12.937,350000.0
2009-03-13 07:56:00,12.906,12.928,12.849,12.887,300000.0
2009-03-13 07:57:00,12.98,12.98,12.98,12.98,400000.0
2009-03-13 07:58:00,12.938,12.954,12.892,12.928,400000.0
2009-03-13 07:59:00,12.962,12.972,12.863,12.972,400000.0
2009-03-13 08:00:00,12.866,13.01,12.866,12.938,350000.0
2009-03-13 08:01:00,12.94,12.94,12.785,12.8,400000.0
2009-03-13 08:02:00,12.927,12.945,12.831,12.916,350000.0
2009-03-13 08:04:00,12.97,12.97,12.97,12.97,350000.0
2009-03-13 08:05:00,12.977,13.003,12.859,12.9,350000.0
2009-03-13 08:06:00,12.934,12.964,12.884,12.931,400000.0
2009-03-13 08:07:00,12.93,12.958,12.834,12.958,500000.0
2009-03-13 08:08:00,12.904,12.994,12.861,12.994,400000.0
2009-03-13 08:09:00,12.901,13.014,12.901,12.926,550000.0
2009-03-13 08:10:00,12.996,13.017,12.89,12.925,400000.0
2009-03-13 08:11:00,12.967,12.999,12.958,12.958,300000.0
2009-03-13 08:12:00,12.915,12.958,12.894,12.958,200000.0
2009-03-13 08:13:00,12.897,13.013,12.897,12.922,500000.0
2009-03-13 08:14:00,12.957,12.978,12.888,12.888,500000.0
2009-03-13 08:15:00,12.975,13.004,12.881,12.881,400000.0
2009-03-13 08:16:00,12.985,12.994,12.851,12.965,550000.0
2009-03-13 08:17:00,12.917,13.029,12.896,12.998,400000.0
2009-03-13 08:18:00,12.983,12.99,12.86,12.888,300000.0
2009-03-13 08:19:00,13.001,13.013,12.894,12.912,550000.0
2009-03-13 08:20:00,12.903,12.996,12.865,12.994,400000.0
2009-03-13 08:21:00,12.977,12.989,12.871,12.989,400000.0
2009-03-13 08:22:00,12.995,13.037,12.918,12.962,350000.0
2009-03-13 08:23:00,12.893,12.973,12.858,12.966,350000.0
2009-03-13 08:24:00,12.933,13.001,12.911,12.911,350000.0
2009-03-13 08:25:00,12.948,13.019,12.921,12.921,400000.0
2009-03-13 08:26:00,12.959,12.974,12.919,12.919,250000.0
2009-03-13 08:27:00,12.899,12.968,12.879,12.951,400000.0
2009-03-13 08:28:00,12.928,12.965,12.872,12.916,450000.0
2009-03-13 08:29:00,12.916,12.985,12.911,12.911,400000.0
2009-03-13 08:30:00,12.914,13.048,12.914,13.012,500000.0
2009-03-13 08:31:00,12.986,13.039,12.926,12.939,450000.0
2009-03-13 08:32:00,12.965,13.001,12.89,12.972,450000.0
2009-03-13 08:33:00,12.885,12.974,12.875,12.902,450000.0
2009-03-13 08:34:00,12.849,12.971,12.845,12.922,550000.0
2009-03-13 08:35:00,12.972,13.003,12.889,12.889,550000.0
2009-03-13 08:36:00,12.923,12.972,12.852,12.852,400000.0
2009-03-13 08:37:00,12.988,13.022,12.917,13.003,400000.0
2009-03-13 08:38:00,12.896,13.007,12.871,12.966,550000.0
2009-03-13 08:39:00,12.976,13.003,12.891,12.891,400000.0
2009-03-13 08:40:00,13.013,13.017,12.895,12.998,350000.0
2009-03-13 08:41:00,12.889,12.987,12.841,12.865,350000.0
2009-03-13 08:42:00,12.971,13.006,12.873,12.962,350000.0
2009-03-13 08:43:00,12.885,12.977,12.885,12.953,350000.0
2009-03-13 08:44:00,12.953,12.994,12.88,12.916,400000.0
2009-03-13 08:45:00,12.992,12.992,12.918,12.926,350000.0
2009-03-13 08:46:00,12.923,12.995,12.909,12.929,550000.0
2009-03-13 08:47:00,12.936,12.974,12.89,12.974,250000.0
2009-03-13 08:48:00,12.892,12.975,12.875,12.915,500000.0
2009-03-13 08:49:00,12.911,12.989,12.881,12.989,350000.0
2009-03-13 08:50:00,12.917,13.004,12.899,12.899,550000.0
2009-03-13 08:51:00,12.892,12.977,12.862,12.947,350000.0
2009-03-13 08:52:00,12.974,12.997,12.91,12.994,350000.0
2009-03-13 08:53:00,12.875,12.962,12.818,12.955,400000.0
2009-03-13 08:54:00,12.989,12.99,12.889,12.904,400000.0
2009-03-13 08:55:00,12.939,12.991,12.824,12.824,450000.0
2009-03-13 08:56:00,12.891,12.983,12.852,12.852,450000.0
2009-03-13 08:57:00,12.936,12.97,12.892,12.892,350000.0
2009-03-13 08:58:00,12.942,12.954,12.838,12.924,350000.0
2009-03-13 08:59:00,12.965,12.971,12.896,12.938,400000.0
2009-03-13 09:00:00,12.932,12.963,12.822,12.893,1500000.0
2009-03-13 09:01:00,12.944,12.944,12.858,12.924,1250000.0
2009-03-13 09:02:00,12.846,12.94,12.841,12.94,400000.0
2009-03-13 09:03:00,12.917,12.965,12.845,12.965,1300000.0
2009-03-13 09:04:00,12.915,12.978,12.866,12.898,450000.0
2009-03-13 09:05:00,12.932,12.961,12.881,12.941,1800000.0
2009-03-13 09:06:00,12.937,12.967,12.885,12.937,1250000.0
2009-03-13 09:07:00,12.943,13.0,12.855,12.933,500000.0
2009-03-13 09:08:00,12.946,12.973,12.856,12.933,550000.0
2009-03-13 09:09:00,12.91,12.986,12.88,12.894,500000.0
2009-03-13 09:10:00,12.897,12.976,12.866,12.945,450000.0
2009-03-13 09:11:00,12.946,12.963,12.867,12.918,1900000.0
2009-03-13 09:12:00,12.886,12.967,12.842,12.932,550000.0
2009-03-13 09:13:00,12.889,12.933,12.82,12.908,1450000.0
2009-03-13 09:14:00,12.876,12.968,12.876,12.933,400000.0
2009-03-13 09:15:00,12.937,12.983,12.87,12.905,450000.0
2009-03-13 09:16:00,12.968,12.974,12.831,12.913,1500000.0
2009-03-13 09:17:00,12.879,12.901,12.844,12.898,1500000.0
2009-03-13 09:18:00,12.911,12.954,12.862,12.875,1650000.0
2009-03-13 09:19:00,12.963,12.981,12.86,12.884,500000.0
2009-03-13 09:20:00,12.889,12.939,12.858,12.937,350000.0
2009-03-13 09:21:00,12.959,13.007,12.906,12.906,450000.0
2009-03-13 09:22:00,12.966,12.966,12.865,12.889,400000.0
2009-03-13 09:23:00,12.941,12.972,12.879,12.972,400000.0
2009-03-13 09:24:00,12.922,12.988,12.906,12.906,350000.0
2009-03-13 09:25:00,12.889,12.983,12.85,12.968,400000.0
2009-03-13 09:26:00,12.894,12.938,12.83,12.938,350000.0
2009-03-13 09:27:00,12.97,12.97,12.855,12.935,400000.0
2009-03-13 09:28:00,12.882,12.993,12.869,12.888,1550000.0
2009-03-13 09:29:00,12.874,12.954,12.849,12.849,1400000.0
2009-03-13 09:30:00,12.889,13.0,12.84,12.886,450000.0
2009-03-13 09:31:00,12.948,12.948,12.835,12.923,400000.0
2009-03-13 09:32:00,12.86,12.866,12.832,12.862,350000.0
2009-03-13 09:33:00,12.881,12.918,12.827,12.827,400000.0
2009-03-13 09:34:00,12.829,12.996,12.817,12.861,1950000.0
2009-03-13 09:35:00,12.991,12.991,12.87,12.902,350000.0
2009-03-13 09:36:00,12.863,12.95,12.841,12.856,1600000.0
2009-03-13 09:37:00,12.842,12.991,12.842,12.991,500000.0
2009-03-13 09:38:00,12.888,12.963,12.88,12.882,500000.0
2009-03-13 09:39:00,12.894,12.957,12.85,12.85,550000.0
2009-03-13 09:40:00,12.947,12.968,12.875,12.968,500000.0
2009-03-13 09:41:00,12.914,12.959,12.81,12.91,400000.0
2009-03-13 09:42:00,12.961,12.965,12.868,12.94,350000.0
2009-03-13 09:43:00,12.887,12.948,12.828,12.938,550000.0
2009-03-13 09:44:00,12.839,12.969,12.825,12.969,400000.0
2009-03-13 09:45:00,12.972,12.972,12.829,12.861,450000.0
2009-03-13 09:46:00,12.88,12.954,12.862,12.928,350000.0
2009-03-13 09:47:00,12.961,12.961,12.831,12.923,400000.0
2009-03-13 09:48:00,12.829,12.981,12.829,12.894,400000.0
2009-03-13 09:49:00,12.873,12.946,12.842,12.899,400000.0
2009-03-13 09:50:00,12.83,13.008,12.828,12.959,800000.0
2009-03-13 09:51:00,12.945,12.945,12.832,12.832,400000.0
2009-03-13 09:52:00,12.927,12.954,12.82,12.923,400000.0
2009-03-13 09:53:00,12.887,12.945,12.806,12.915,450000.0
2009-03-13 09:54:00,12.957,13.0,12.867,12.943,750000.0
2009-03-13 09:55:00,12.964,12.964,12.815,12.917,450000.0
2009-03-13 09:56:00,12.929,12.966,12.835,12.936,550000.0
2009-03-13 09:57:00,12.922,12.928,12.864,12.928,350000.0
2009-03-13 09:58:00,12.874,12.958,12.843,12.848,400000.0
2009-03-13 09:59:00,12.963,12.963,12.801,12.873,450000.0
2009-03-13 10:00:00,12.836,12.921,12.788,12.921,600000.0
2009-03-13 10:01:00,12.906,12.99,12.87,12.98,400000.0
2009-03-13 10:02:00,12.875,13.04,12.875,12.961,400000.0
2009-03-13 10:03:00,12.944,13.013,12.887,12.901,500000.0
2009-03-13 10:04:00,12.838,12.951,12.838,12.898,400000.0
2009-03-13 10:05:00,12.918,12.969,12.885,12.894,350000.0
2009-03-13 10:06:00,12.837,12.9,12.834,12.9,450000.0
2009-03-13 10:07:00,12.911,12.971,12.84,12.939,500000.0
2009-03-13 10:08:00,12.956,12.972,12.856,12.895,550000.0
2009-03-13 10:09:00,12.859,12.957,12.853,12.916,500000.0
2009-03-13 10:10:00,12.926,12.984,12.839,12.843,650000.0
2009-03-13 10:11:00,12.974,12.974,12.873,12.961,400000.0
2009-03-13 10:12:00,12.88,12.965,12.876,12.946,500000.0
2009-03-13 10:13:00,12.848,12.928,12.827,12.891,350000.0
2009-03-13 10:14:00,12.898,12.964,12.869,12.896,550000.0
2009-03-13 10:15:00,12.937,12.98,12.865,12.899,350000.0
2009-03-13 10:16:00,12.97,12.992,12.873,12.873,550000.0
2009-03-13 10:17:00,12.888,12.976,12.852,12.906,400000.0
2009-03-13 10:18:00,12.982,12.982,12.817,12.885,350000.0
2009-03-13 10:19:00,12.881,12.987,12.881,12.987,300000.0
2009-03-13 10:20:00,12.974,12.983,12.851,12.939,600000.0
2009-03-13 10:21:00,12.938,12.964,12.86,12.931,350000.0
2009-03-13 10:22:00,12.903,12.965,12.86,12.868,350000.0
2009-03-13 10:23:00,12.991,13.023,12.877,12.994,400000.0
2009-03-13 10:24:00,12.903,12.986,12.878,12.986,500000.0
2009-03-13 10:25:00,12.943,12.956,12.84,12.864,500000.0
2009-03-13 10:26:00,12.898,13.011,12.87,12.995,350000.0
2009-03-13 10:27:00,12.934,12.985,12.873,12.877,400000.0
2009-03-13 10:28:00,12.953,12.994,12.883,12.947,600000.0
2009-03-13 10:29:00,12.959,12.984,12.877,12.893,450000.0
2009-03-13 10:30:00,12.982,12.982,12.846,12.875,400000.0
2009-03-13 10:31:00,12.957,12.986,12.847,12.847,350000.0
2009-03-13 10:32:00,12.94,12.983,12.865,12.974,650000.0
2009-03-13 10:33:00,12.93,12.986,12.885,12.887,450000.0
2009-03-13 10:34:00,12.876,12.956,12.869,12.869,350000.0
2009-03-13 10:35:00,12.951,13.007,12.868,12.88,550000.0
2009-03-13 10:36:00,12.856,12.973,12.856,12.929,400000.0
2009-03-13 10:37:00,12.941,12.941,12.816,12.844,400000.0
2009-03-13 10:38:00,12.944,12.982,12.834,12.933,550000.0
2009-03-13 10:39:00,12.856,12.979,12.832,12.969,350000.0
2009-03-13 10:40:00,12.872,12.953,12.772,12.886,550000.0
2009-03-13 10:41:00,12.944,12.944,12.768,12.83,400000.0
2009-03-13 10:42:00,12.869,12.944,12.828,12.876,400000.0
2009-03-13 10:43:00,12.861,12.914,12.799,12.849,500000.0
2009-03-13 10:44:00,12.895,12.909,12.821,12.831,550000.0
2009-03-13 10:45:00,12.815,12.873,12.815,12.861,350000.0
2009-03-13 10:46:00,12.82,12.997,12.82,12.851,600000.0
2009-03-13 10:47:00,12.906,12.925,12.833,12.836,400000.0
2009-03-13 10:48:00,12.774,12.9,12.754,12.9,400000.0
2009-03-13 10:49:00,12.831,12.947,12.831,12.947,400000.0
2009-03-13 10:50:00,12.957,12.973,12.825,12.854,450000.0
2009-03-13 10:51:00,12.889,12.993,12.869,12.979,350000.0
2009-03-13 10:52:00,12.841,12.949,12.827,12.881,550000.0
2009-03-13 10:53:00,12.943,12.97,12.845,12.94,400000.0
2009-03-13 10:54:00,12.927,12.974,12.849,12.969,400000.0
2009-03-13 10:55:00,12.84,12.966,12.817,12.944,400000.0
2009-03-13 10:56:00,12.903,12.916,12.795,12.916,400000.0
2009-03-13 10:57:00,12.88,12.926,12.837,12.837,400000.0
2009-03-13 10:58:00,12.928,12.966,12.857,12.936,400000.0
2009-03-13 10:59:00,12.933,12.939,12.799,12.847,350000.0
2009-03-13 11:00:00,12.837,12.924,12.811,12.844,400000.0
2009-03-13 11:01:00,12.78,12.901,12.78,12.868,550000.0
2009-03-13 11:02:00,12.931,12.948,12.797,12.866,350000.0
2009-03-13 11:03:00,12.82,12.927,12.778,12.837,400000.0
2009-03-13 11:04:00,12.945,12.95,12.797,12.95,500000.0
2009-03-13 11:05:00,12.901,12.94,12.839,12.928,400000.0
2009-03-13 11:06:00,12.863,12.925,12.824,12.915,400000.0
2009-03-13 11:07:00,12.942,12.942,12.797,12.813,350000.0
2009-03-13 11:08:00,12.818,12.977,12.818,12.893,500000.0
2009-03-13 11:09:00,12.814,12.978,12.814,12.887,500000.0
2009-03-13 11:10:00,12.8,12.924,12.8,12.885,450000.0
2009-03-13 11:11:00,12.97,12.97,12.97,12.97,600000.0
2009-03-13 11:12:00,12.85,12.974,12.834,12.834,600000.0
2009-03-13 11:13:00,12.88,12.916,12.824,12.892,500000.0
2009-03-13 11:14:00,12.922,12.934,12.815,12.832,350000.0
2009-03-13 11:15:00,12.857,12.902,12.806,12.891,400000.0
2009-03-13 11:16:00,12.925,12.928,12.771,12.872,550000.0
2009-03-13 11:17:00,12.951,12.979,12.835,12.927,700000.0
2009-03-13 11:18:00,12.882,12.916,12.779,12.825,400000.0
2009-03-13 11:19:00,12.865,12.92,12.834,12.834,450000.0
2009-03-13 11:20:00,12.902,12.911,12.817,12.911,500000.0
2009-03-13 11:21:00,12.794,12.957,12.793,12.793,450000.0
2009-03-13 11:22:00,12.826,12.89,12.787,12.875,500000.0
2009-03-13 11:23:00,12.917,12.968,12.853,12.853,400000.0
2009-03-13 11:24:00,12.817,12.864,12.783,12.799,400000.0
2009-03-13 11:25:00,12.82,12.929,12.82,12.929,350000.0
2009-03-13 11:26:00,12.846,12.936,12.814,12.851,550000.0
2009-03-13 11:27:00,12.927,12.927,12.787,12.901,450000.0
2009-03-13 11:28:00,12.97,12.97,12.95,12.95,600000.0
2009-03-13 11:29:00,12.818,12.931,12.76,12.931,600000.0
2009-03-13 11:30:00,12.862,12.937,12.834,12.853,400000.0
2009-03-13 11:31:00,12.879,12.898,12.789,12.89,550000.0
2009-03-13 11:32:00,12.936,12.942,12.827,12.889,650000.0
2009-03-13 11:33:00,12.914,12.937,12.801,12.903,550000.0
2009-03-13 11:34:00,12.906,12.937,12.815,12.843,350000.0
2009-03-13 11:35:00,12.904,12.905,12.823,12.876,400000.0
2009-03-13 11:36:00,12.925,12.925,12.78,12.894,500000.0
2009-03-13 11:37:00,12.859,12.906,12.808,12.9,450000.0
2009-03-13 11:38:00,12.94,12.96,12.94,12.95,550000.0
2009-03-13 11:39:00,12.937,12.937,12.797,12.912,550000.0
2009-03-13 11:40:00,12.918,12.94,12.818,12.818,500000.0
2009-03-13 11:41:00,12.888,12.921,12.784,12.914,400000.0
2009-03-13 11:42:00,12.916,12.916,12.79,12.879,350000.0
2009-03-13 11:43:00,12.888,12.941,12.817,12.862,550000.0
2009-03-13 11:44:00,12.901,12.918,12.787,12.883,400000.0
2009-03-13 11:45:00,12.863,12.875,12.776,12.875,300000.0
2009-03-13 11:46:00,12.869,12.911,12.824,12.857,350000.0
2009-03-13 11:47:00,12.837,12.943,12.801,12.884,600000.0
2009-03-13 11:48:00,12.851,12.908,12.804,12.818,550000.0
2009-03-13 11:49:00,12.942,12.942,12.834,12.836,400000.0
2009-03-13 11:50:00,12.926,12.926,12.813,12.824,350000.0
2009-03-13 11:51:00,12.857,12.933,12.802,12.802,450000.0
2009-03-13 11:52:00,12.828,12.929,12.798,12.826,350000.0
2009-03-13 11:53:00,12.822,12.883,12.794,12.802,500000.0
2009-03-13 11:54:00,12.822,13.019,12.822,12.926,650000.0
2009-03-13 11:55:00,12.87,12.944,12.805,12.842,550000.0
2009-03-13 11:56:00,12.933,12.943,12.831,12.879,350000.0
2009-03-13 11:57:00,12.888,12.943,12.805,12.815,550000.0
2009-03-13 11:58:00,12.939,12.974,12.866,12.911,450000.0
2009-03-13 11:59:00,12.921,12.926,12.783,12.783,550000.0
2009-03-13 12:00:00,12.816,12.913,12.775,12.913,450000.0
2009-03-13 12:01:00,12.907,12.918,12.797,12.834,350000.0
2009-03-13 12:02:00,12.88,12.967,12.819,12.819,350000.0
2009-03-13 12:03:00,12.768,12.908,12.768,12.908,450000.0
2009-03-13 12:04:00,12.928,12.93,12.783,12.825,550000.0
2009-03-13 12:05:00,12.99,13.01,12.99,13.01,350000.0
2009-03-13 12:06:00,13.0,13.01,12.99,13.01,350000.0
2009-03-13 12:07:00,12.827,12.957,12.804,12.814,350000.0
2009-03-13 12:08:00,12.94,12.94,12.793,12.815,500000.0
2009-03-13 12:09:00,12.812,12.924,12.76,12.924,550000.0
2009-03-13 12:10:00,12.947,12.947,12.89,12.933,350000.0
2009-03-13 12:11:00,12.822,12.904,12.809,12.84,350000.0
2009-03-13 12:12:00,12.826,12.944,12.813,12.92,550000.0
2009-03-13 12:13:00,12.96,12.96,12.848,12.953,350000.0
2009-03-13 12:14:00,12.875,12.951,12.831,12.855,450000.0
2009-03-13 12:15:00,12.943,12.954,12.845,12.904,350000.0
2009-03-13 12:16:00,12.869,12.922,12.807,12.922,500000.0
2009-03-13 12:17:00,12.955,12.955,12.816,12.853,400000.0
2009-03-13 12:18:00,12.8,12.922,12.787,12.879,350000.0
2009-03-13 12:19:00,12.869,12.914,12.804,12.817,550000.0
2009-03-13 12:20:00,12.954,12.98,12.879,12.879,350000.0
2009-03-13 12:21:00,12.934,12.934,12.84,12.858,450000.0
2009-03-13 12:22:00,12.861,12.979,12.833,12.899,450000.0
2009-03-13 12:23:00,12.928,12.944,12.818,12.885,550000.0
2009-03-13 12:24:00,12.856,12.935,12.772,12.899,500000.0
2009-03-13 12:25:00,12.924,12.938,12.857,12.857,450000.0
2009-03-13 12:26:00,12.904,12.925,12.84,12.867,350000.0
2009-03-13 12:27:00,12.855,13.004,12.855,12.963,500000.0
2009-03-13 12:28:00,12.805,12.946,12.804,12.831,350000.0
2009-03-13 12:29:00,12.872,12.928,12.813,12.849,400000.0
2009-03-13 12:30:00,12.847,12.926,12.817,12.926,400000.0
2009-03-13 12:31:00,12.871,12.891,12.841,12.883,350000.0
2009-03-13 12:32:00,12.782,12.934,12.782,12.885,450000.0
2009-03-13 12:33:00,12.79,12.913,12.79,12.887,450000.0
2009-03-13 12:34:00,12.854,12.938,12.793,12.901,350000.0
2009-03-13 12:35:00,12.825,12.905,12.784,12.843,600000.0
2009-03-13 12:36:00,12.907,12.907,12.794,12.898,550000.0
2009-03-13 12:37:00,12.947,12.963,12.828,12.916,400000.0
2009-03-13 12:38:00,12.826,12.937,12.818,12.937,400000.0
2009-03-13 12:39:00,12.885,12.924,12.825,12.862,550000.0
2009-03-13 12:40:00,12.773,12.937,12.773,12.85,450000.0
2009-03-13 12:41:00,12.904,12.904,12.799,12.898,450000.0
2009-03-13 12:42:00,12.937,12.937,12.793,12.906,500000.0
2009-03-13 12:43:00,12.939,12.978,12.824,12.824,350000.0
2009-03-13 12:44:00,12.834,12.908,12.8,12.844,350000.0
2009-03-13 12:45:00,12.83,12.959,12.828,12.847,400000.0
2009-03-13 12:46:00,12.827,12.954,12.827,12.864,400000.0
2009-03-13 12:47:00,12.874,12.929,12.844,12.909,350000.0
2009-03-13 12:48:00,12.901,12.916,12.834,12.89,500000.0
2009-03-13 12:49:00,12.833,12.917,12.769,12.833,400000.0
2009-03-13 12:50:00,12.813,12.917,12.765,12.917,450000.0
2009-03-13 12:51:00,12.878,12.939,12.812,12.812,450000.0
2009-03-13 12:52:00,12.918,12.947,12.81,12.834,350000.0
2009-03-13 12:53:00,12.856,12.964,12.845,12.964,400000.0
2009-03-13 12:54:00,12.869,12.927,12.82,12.923,400000.0
2009-03-13 12:55:00,12.941,12.984,12.865,12.911,400000.0
2009-03-13 12:56:00,12.972,12.977,12.854,12.975,450000.0
2009-03-13 12:57:00,12.927,12.962,12.858,12.932,400000.0
2009-03-13 12:58:00,12.884,12.986,12.847,12.986,400000.0
2009-03-13 12:59:00,12.869,12.982,12.869,12.906,350000.0
2009-03-13 13:00:00,12.955,13.001,12.861,12.912,550000.0
2009-03-13 13:01:00,12.958,12.958,12.843,12.938,400000.0
2009-03-13 13:02:00,12.89,13.021,12.89,12.987,350000.0
2009-03-13 13:03:00,12.985,12.996,12.878,12.964,350000.0
2009-03-13 13:04:00,12.914,12.97,12.861,12.942,450000.0
2009-03-13 13:05:00,12.893,12.993,12.85,12.958,400000.0
2009-03-13 13:06:00,12.946,12.995,12.853,12.972,550000.0
2009-03-13 13:07:00,12.913,12.987,12.888,12.987,450000.0
2009-03-13 13:08:00,12.949,12.975,12.889,12.964,350000.0
2009-03-13 13:09:00,12.937,12.964,12.827,12.863,400000.0
2009-03-13 13:10:00,12.841,12.983,12.823,12.974,500000.0
2009-03-13 13:11:00,12.982,13.01,12.908,12.965,400000.0
2009-03-13 13:12:00,12.979,13.001,12.884,12.967,350000.0
2009-03-13 13:13:00,12.917,13.005,12.866,12.999,550000.0
2009-03-13 13:14:00,12.857,13.018,12.857,12.98,400000.0
2009-03-13 13:15:00,12.969,12.969,12.843,12.881,450000.0
2009-03-13 13:16:00,12.984,12.984,12.85,12.944,500000.0
2009-03-13 13:17:00,12.894,13.043,12.894,12.931,450000.0
2009-03-13 13:18:00,12.992,12.992,12.86,12.913,350000.0
2009-03-13 13:19:00,13.002,13.016,12.894,12.92,700000.0
2009-03-13 13:20:00,12.902,13.045,12.898,12.948,800000.0
2009-03-13 13:21:00,12.937,12.977,12.855,12.977,400000.0
2009-03-13 13:22:00,12.888,13.028,12.866,12.928,550000.0
2009-03-13 13:23:00,13.024,13.025,12.856,12.924,450000.0
2009-03-13 13:24:00,13.0,13.003,12.915,12.998,350000.0
2009-03-13 13:25:00,12.903,13.013,12.868,12.99,450000.0
2009-03-13 13:26:00,12.94,13.019,12.913,12.913,350000.0
2009-03-13 13:27:00,12.822,12.998,12.822,12.892,500000.0
2009-03-13 13:28:00,13.002,13.009,12.86,12.946,350000.0
2009-03-13 13:29:00,13.013,13.026,12.9,13.004,400000.0
2009-03-13 13:30:00,13.014,13.014,12.925,13.007,450000.0
2009-03-13 13:31:00,13.011,13.017,12.859,12.998,550000.0
2009-03-13 13:32:00,13.014,13.014,12.899,12.905,450000.0
2009-03-13 13:33:00,12.998,13.045,12.908,12.978,350000.0
2009-03-13 13:34:00,12.926,13.086,12.926,13.064,700000.0
2009-03-13 13:35:00,13.021,13.036,12.907,12.958,550000.0
2009-03-13 13:36:00,12.974,13.07,12.971,13.054,650000.0
2009-03-13 13:37:00,13.042,13.052,12.904,13.031,350000.0
2009-03-13 13:38:00,12.988,13.053,12.899,13.053,400000.0
2009-03-13 13:39:00,12.967,13.057,12.96,12.987,600000.0
2009-03-13 13:40:00,13.013,13.083,13.011,13.083,400000.0
2009-03-13 13:41:00,12.846,12.944,12.841,12.848,400000.0
2009-03-13 13:42:00,12.965,12.965,12.843,12.843,350000.0
2009-03-13 13:43:00,13.078,13.078,12.877,12.985,750000.0
2009-03-13 13:44:00,12.981,13.096,12.981,13.096,450000.0
2009-03-13 13:45:00,12.984,13.063,12.929,13.038,350000.0
2009-03-13 13:46:00,12.969,13.025,12.94,12.98,400000.0
2009-03-13 13:47:00,13.058,13.058,12.929,13.017,400000.0
2009-03-13 13:48:00,13.023,13.03,12.913,13.03,350000.0
2009-03-13 13:49:00,12.972,13.036,12.92,12.95,350000.0
2009-03-13 13:50:00,12.996,13.085,12.96,12.96,550000.0
2009-03-13 13:51:00,12.953,13.069,12.89,13.069,350000.0
2009-03-13 13:52:00,13.038,13.053,12.966,12.966,400000.0
2009-03-13 13:53:00,13.061,13.061,12.937,13.022,400000.0
2009-03-13 13:54:00,13.063,13.069,12.948,12.993,400000.0
2009-03-13 13:55:00,13.037,13.07,12.958,13.07,350000.0
2009-03-13 13:56:00,12.963,13.012,12.927,13.012,500000.0
2009-03-13 13:57:00,13.08,13.08,12.871,12.99,400000.0
2009-03-13 13:58:00,13.076,13.076,12.939,12.939,750000.0
2009-03-13 13:59:00,13.027,13.027,12.921,13.018,350000.0
2009-03-13 14:00:00,12.97,13.021,12.893,13.016,600000.0
2009-03-13 14:01:00,13.024,13.024,12.915,13.012,400000.0
2009-03-13 14:02:00,13.003,13.003,12.876,12.994,350000.0
2009-03-13 14:03:00,12.935,13.018,12.935,13.012,350000.0
2009-03-13 14:04:00,12.919,13.063,12.895,13.063,400000.0
2009-03-13 14:05:00,13.043,13.091,12.912,13.091,400000.0
2009-03-13 14:06:00,13.013,13.088,12.999,12.999,450000.0
2009-03-13 14:07:00,13.039,13.086,12.957,13.086,350000.0
2009-03-13 14:08:00,12.98,13.108,12.952,13.091,400000.0
2009-03-13 14:09:00,13.098,13.098,12.935,13.004,400000.0
2009-03-13 14:10:00,12.997,13.083,12.941,13.083,400000.0
2009-03-13 14:11:00,13.093,13.093,12.92,13.006,500000.0
2009-03-13 14:12:00,12.968,13.016,12.954,13.005,350000.0
2009-03-13 14:13:00,12.988,13.089,12.974,13.006,500000.0
2009-03-13 14:14:00,13.044,13.138,13.0,13.109,550000.0
2009-03-13 14:15:00,13.106,13.145,13.041,13.078,350000.0
2009-03-13 14:16:00,13.12,13.189,13.061,13.107,400000.0
2009-03-13 14:17:00,13.123,13.201,13.078,13.139,400000.0
2009-03-13 14:18:00,13.092,13.133,13.067,13.108,400000.0
2009-03-13 14:19:00,13.192,13.213,13.052,13.077,700000.0
2009-03-13 14:20:00,13.194,13.221,13.108,13.181,500000.0
2009-03-13 14:21:00,13.186,13.186,13.057,13.1,400000.0
2009-03-13 14:22:00,13.166,13.172,13.07,13.172,400000.0
2009-03-13 14:23:00,13.189,13.213,13.085,13.135,450000.0
2009-03-13 14:24:00,13.147,13.184,13.039,13.165,400000.0
2009-03-13 14:25:00,13.14,13.22,13.121,13.206,450000.0
2009-03-13 14:26:00,13.182,13.212,13.124,13.151,450000.0
2009-03-13 14:27:00,13.188,13.211,13.109,13.154,400000.0
2009-03-13 14:28:00,13.239,13.252,13.113,13.158,450000.0
2009-03-13 14:29:00,13.141,13.202,13.121,13.201,550000.0
2009-03-13 14:30:00,13.13,13.261,13.099,13.24,550000.0
2009-03-13 14:31:00,13.255,13.255,13.076,13.13,400000.0
2009-03-13 14:32:00,13.201,13.228,13.133,13.212,350000.0
2009-03-13 14:33:00,13.188,13.232,13.061,13.115,650000.0
2009-03-13 14:34:00,13.257,13.257,13.152,13.222,350000.0
2009-03-13 14:35:00,13.255,13.255,13.151,13.254,350000.0
2009-03-13 14:36:00,13.268,13.268,13.158,13.212,400000.0
2009-03-13 14:37:00,13.107,13.233,13.09,13.233,450000.0
2009-03-13 14:38:00,13.238,13.238,13.074,13.131,500000.0
2009-03-13 14:39:00,13.156,13.236,13.092,13.12,500000.0
2009-03-13 14:40:00,13.088,13.207,13.088,13.207,400000.0
2009-03-13 14:41:00,13.208,13.208,13.065,13.166,450000.0
2009-03-13 14:42:00,13.167,13.196,13.106,13.113,500000.0
2009-03-13 14:43:00,13.182,13.182,13.085,13.176,350000.0
2009-03-13 14:44:00,12.983,13.159,12.983,13.105,350000.0
2009-03-13 14:45:00,13.153,13.153,13.059,13.072,400000.0
2009-03-13 14:46:00,13.156,13.156,13.023,13.024,450000.0
2009-03-13 14:47:00,13.147,13.147,13.021,13.14,550000.0
2009-03-13 14:48:00,13.139,13.139,13.053,13.053,400000.0
2009-03-13 14:49:00,13.157,13.178,13.081,13.105,400000.0
2009-03-13 14:50:00,13.104,13.202,13.077,13.096,500000.0
2009-03-13 14:51:00,13.099,13.187,13.097,13.185,350000.0
2009-03-13 14:52:00,13.132,13.187,13.095,13.1,500000.0
2009-03-13 14:53:00,13.163,13.196,13.072,13.196,450000.0
2009-03-13 14:54:00,13.179,13.225,13.085,13.106,550000.0
2009-03-13 14:55:00,13.21,13.21,13.072,13.099,400000.0
2009-03-13 14:56:00,13.152,13.2,13.054,13.161,600000.0
2009-03-13 14:57:00,13.135,13.211,13.061,13.061,400000.0
2009-03-13 14:58:00,13.087,13.174,13.035,13.13,450000.0
2009-03-13 14:59:00,13.185,13.22,13.104,13.158,350000.0
2009-03-13 15:00:00,13.16,13.261,13.067,13.149,350000.0
2009-03-13 15:01:00,13.168,13.219,13.055,13.219,450000.0
2009-03-13 15:02:00,13.13,13.201,13.022,13.116,400000.0
2009-03-13 15:03:00,13.0,13.119,13.0,13.035,400000.0
2009-03-13 15:04:00,13.085,13.159,13.043,13.044,500000.0
2009-03-13 15:05:00,13.103,13.161,13.061,13.14,550000.0
2009-03-13 15:06:00,13.145,13.152,13.062,13.086,400000.0
2009-03-13 15:07:00,13.113,13.187,13.035,13.054,500000.0
2009-03-13 15:08:00,13.183,13.183,13.081,13.09,350000.0
2009-03-13 15:09:00,13.064,13.175,13.024,13.074,450000.0
2009-03-13 15:10:00,13.041,13.21,13.033,13.063,500000.0
2009-03-13 15:11:00,13.086,13.208,13.082,13.19,450000.0
2009-03-13 15:12:00,13.153,13.225,13.052,13.107,500000.0
2009-03-13 15:13:00,13.079,13.102,13.032,13.032,400000.0
2009-03-13 15:14:00,13.086,13.122,12.955,13.09,400000.0
2009-03-13 15:15:00,13.063,13.13,13.004,13.034,500000.0
2009-03-13 15:16:00,13.125,13.145,13.06,13.11,500000.0
2009-03-13 15:17:00,13.189,13.19,13.042,13.061,550000.0
2009-03-13 15:18:00,13.086,13.173,13.006,13.173,400000.0
2009-03-13 15:19:00,13.111,13.18,13.044,13.179,350000.0
2009-03-13 15:20:00,13.066,13.197,13.046,13.046,550000.0
2009-03-13 15:21:00,13.122,13.181,13.102,13.102,400000.0
2009-03-13 15:22:00,13.145,13.189,13.093,13.184,400000.0
2009-03-13 15:23:00,13.143,13.143,13.063,13.129,350000.0
2009-03-13 15:24:00,13.096,13.164,13.026,13.128,500000.0
2009-03-13 15:25:00,13.114,13.158,13.055,13.055,350000.0
2009-03-13 15:26:00,13.126,13.16,13.037,13.037,550000.0
2009-03-13 15:27:00,13.126,13.144,13.058,13.105,400000.0
2009-03-13 15:28:00,13.071,13.161,13.071,13.161,400000.0
2009-03-13 15:29:00,13.111,13.168,13.02,13.077,500000.0
2009-03-13 15:30:00,13.18,13.18,13.054,13.054,350000.0
2009-03-13 15:31:00,13.037,13.127,13.037,13.044,550000.0
2009-03-13 15:32:00,13.139,13.16,13.031,13.128,350000.0
2009-03-13 15:33:00,13.088,13.164,13.03,13.151,400000.0
2009-03-13 15:34:00,13.053,13.169,13.053,13.161,350000.0
2009-03-13 15:35:00,13.165,13.183,13.081,13.148,600000.0
2009-03-13 15:36:00,13.058,13.137,13.017,13.073,400000.0
2009-03-13 15:37:00,13.097,13.163,13.026,13.083,550000.0
2009-03-13 15:38:00,13.04,13.134,12.989,13.122,600000.0
2009-03-13 15:39:00,13.002,13.108,12.983,13.001,550000.0
2009-03-13 15:40:00,13.049,13.158,13.011,13.068,500000.0
2009-03-13 15:41:00,13.011,13.131,13.011,13.04,500000.0
2009-03-13 15:42:00,13.097,13.169,13.014,13.037,400000.0
2009-03-13 15:43:00,13.031,13.123,13.031,13.056,500000.0
2009-03-13 15:44:00,13.053,13.125,13.05,13.052,400000.0
2009-03-13 15:45:00,13.133,13.133,12.976,13.044,350000.0
2009-03-13 15:46:00,13.112,13.138,12.985,13.138,400000.0
2009-03-13 15:47:00,13.044,13.171,13.033,13.033,350000.0
2009-03-13 15:48:00,13.071,13.194,13.046,13.053,550000.0
2009-03-13 15:49:00,13.077,13.152,13.049,13.12,400000.0
2009-03-13 15:50:00,13.101,13.131,13.036,13.036,500000.0
2009-03-13 15:51:00,13.12,13.128,13.02,13.044,550000.0
2009-03-13 15:52:00,13.133,13.151,13.0,13.058,450000.0
2009-03-13 15:53:00,13.09,13.111,12.997,13.072,500000.0
2009-03-13 15:54:00,13.048,13.154,13.048,13.124,350000.0
2009-03-13 15:55:00,13.032,13.099,13.018,13.028,400000.0
2009-03-13 15:56:00,13.065,13.129,13.034,13.07,550000.0
2009-03-13 15:57:00,13.047,13.108,13.024,13.08,350000.0
2009-03-13 15:58:00,12.965,13.116,12.926,13.024,750000.0
2009-03-13 15:59:00,13.108,13.108,13.02,13.093,550000.0
2009-03-13 16:00:00,12.964,13.079,12.964,12.983,350000.0
2009-03-13 16:01:00,13.082,13.082,12.943,12.961,350000.0
2009-03-13 16:02:00,13.063,13.063,12.93,12.986,550000.0
2009-03-13 16:03:00,12.914,13.093,12.877,13.019,500000.0
2009-03-13 16:04:00,13.063,13.063,12.963,13.004,350000.0
2009-03-13 16:05:00,12.962,13.041,12.901,13.041,400000.0
2009-03-13 16:06:00,13.068,13.081,12.94,13.014,500000.0
2009-03-13 16:07:00,13.007,13.054,12.91,12.91,500000.0
2009-03-13 16:08:00,12.994,13.076,12.953,12.975,550000.0
2009-03-13 16:09:00,13.082,13.082,12.965,13.012,350000.0
2009-03-13 16:10:00,13.011,13.06,12.936,13.039,450000.0
2009-03-13 16:11:00,13.035,13.081,12.996,12.999,450000.0
2009-03-13 16:12:00,13.022,13.084,12.937,13.042,400000.0
2009-03-13 16:13:00,12.98,13.078,12.958,13.025,400000.0
2009-03-13 16:14:00,12.952,13.05,12.936,13.05,400000.0
2009-03-13 16:15:00,13.045,13.067,12.944,12.944,500000.0
2009-03-13 16:16:00,13.077,13.077,12.952,12.986,450000.0
2009-03-13 16:17:00,12.93,13.082,12.93,13.046,500000.0
2009-03-13 16:18:00,13.043,13.1,12.993,13.02,350000.0
2009-03-13 16:19:00,13.077,13.117,13.03,13.04,550000.0
2009-03-13 16:20:00,12.993,13.123,12.993,13.081,400000.0
2009-03-13 16:21:00,13.014,13.165,13.014,13.074,500000.0
2009-03-13 16:22:00,13.106,13.148,13.036,13.086,350000.0
2009-03-13 16:23:00,12.983,13.128,12.972,13.087,550000.0
2009-03-13 16:24:00,13.068,13.143,13.016,13.016,350000.0
2009-03-13 16:25:00,13.09,13.097,12.992,13.072,400000.0
2009-03-13 16:26:00,13.06,13.139,13.048,13.06,500000.0
2009-03-13 16:27:00,13.076,13.164,13.045,13.045,400000.0
2009-03-13 16:28:00,13.065,13.137,13.037,13.049,450000.0
2009-03-13 16:29:00,13.061,13.143,13.009,13.009,450000.0
2009-03-13 16:30:00,13.009,13.148,13.009,13.099,550000.0
2009-03-13 16:31:00,13.093,13.093,12.988,13.002,350000.0
2009-03-13 16:32:00,13.112,13.112,13.013,13.013,500000.0
2009-03-13 16:33:00,13.107,13.107,12.973,13.015,400000.0
2009-03-13 16:34:00,13.119,13.119,13.012,13.025,400000.0
2009-03-13 16:35:00,12.995,13.096,12.995,13.011,450000.0
2009-03-13 16:36:00,12.993,13.109,12.963,13.015,500000.0
2009-03-13 16:37:00,12.991,13.098,12.991,13.017,350000.0
2009-03-13 16:38:00,13.094,13.102,12.994,13.007,550000.0
2009-03-13 16:39:00,13.096,13.096,12.973,12.973,400000.0
2009-03-13 16:40:00,13.1,13.1,12.922,12.957,550000.0
2009-03-13 16:41:00,13.094,13.094,12.97,13.015,400000.0
2009-03-13 16:42:00,13.006,13.092,12.935,13.092,400000.0
2009-03-13 16:43:00,12.969,13.103,12.961,13.005,350000.0
2009-03-13 16:44:00,12.966,13.079,12.966,13.003,350000.0
2009-03-13 16:45:00,13.059,13.134,13.029,13.029,550000.0
2009-03-13 16:46:00,13.084,13.114,12.985,13.114,400000.0
2009-03-13 16:47:00,13.089,13.089,12.969,13.02,450000.0
2009-03-13 16:48:00,13.081,13.124,12.979,13.099,350000.0
2009-03-13 16:49:00,12.962,13.092,12.962,12.972,400000.0
2009-03-13 16:50:00,13.066,13.08,12.956,13.08,500000.0
2009-03-13 16:51:00,13.021,13.081,12.977,13.053,400000.0
2009-03-13 16:52:00,13.024,13.147,13.007,13.036,450000.0
2009-03-13 16:53:00,13.128,13.133,13.025,13.125,500000.0
2009-03-13 16:54:00,13.129,13.138,12.982,12.982,550000.0
2009-03-13 16:55:00,13.099,13.132,13.041,13.132,600000.0
2009-03-13 16:56:00,13.141,13.141,13.029,13.042,550000.0
2009-03-13 16:57:00,13.106,13.112,12.978,13.04,350000.0
2009-03-13 16:58:00,13.135,13.158,13.02,13.084,600000.0
2009-03-13 16:59:00,13.051,13.124,12.981,13.032,350000.0
2009-03-13 17:00:00,12.986,13.11,12.986,13.092,450000.0
2009-03-13 17:01:00,13.034,13.11,12.994,13.11,350000.0
2009-03-13 17:02:00,13.052,13.11,12.964,13.004,350000.0
2009-03-13 17:03:00,13.117,13.117,13.041,13.041,450000.0
2009-03-13 17:04:00,13.043,13.131,13.043,13.09,400000.0
2009-03-13 17:05:00,13.023,13.102,13.003,13.102,550000.0
2009-03-13 17:06:00,13.099,13.139,13.018,13.11,450000.0
2009-03-13 17:07:00,13.095,13.157,13.025,13.07,500000.0
2009-03-13 17:08:00,13.123,13.155,13.064,13.064,400000.0
2009-03-13 17:09:00,13.021,13.132,13.021,13.097,450000.0
2009-03-13 17:10:00,13.145,13.178,13.077,13.127,500000.0
2009-03-13 17:11:00,13.127,13.134,13.043,13.123,450000.0
2009-03-13 17:12:00,13.128,13.13,12.997,13.084,450000.0
2009-03-13 17:13:00,13.036,13.121,13.0,13.015,550000.0
2009-03-13 17:14:00,13.104,13.116,13.0,13.0,350000.0
2009-03-13 17:15:00,13.083,13.114,13.0,13.004,550000.0
2009-03-13 17:16:00,13.082,13.095,12.956,13.069,550000.0
2009-03-13 17:17:00,13.111,13.111,12.967,13.018,550000.0
2009-03-13 17:18:00,13.09,13.119,12.998,13.119,350000.0
2009-03-13 17:19:00,13.02,13.11,12.98,13.027,400000.0
2009-03-13 17:20:00,12.978,13.124,12.978,13.028,400000.0
2009-03-13 17:21:00,13.035,13.122,13.023,13.023,400000.0
2009-03-13 17:22:00,13.051,13.138,13.0,13.106,500000.0
2009-03-13 17:23:00,13.123,13.123,12.954,12.977,450000.0
2009-03-13 17:24:00,13.112,13.121,13.02,13.09,350000.0
2009-03-13 17:25:00,13.009,13.095,12.93,13.092,700000.0
2009-03-13 17:26:00,13.112,13.135,12.995,13.099,550000.0
2009-03-13 17:27:00,13.025,13.131,12.979,13.131,400000.0
2009-03-13 17:28:00,13.118,13.177,13.041,13.041,450000.0
2009-03-13 17:29:00,13.041,13.107,13.041,13.049,350000.0
2009-03-13 17:30:00,13.101,13.123,12.985,13.082,500000.0
2009-03-13 17:31:00,13.061,13.127,13.01,13.047,350000.0
2009-03-13 17:32:00,12.995,13.106,12.995,13.067,400000.0
2009-03-13 17:33:00,13.022,13.136,13.022,13.085,350000.0
2009-03-13 17:34:00,13.1,13.129,13.024,13.051,500000.0
2009-03-13 17:35:00,13.011,13.114,12.998,12.998,450000.0
2009-03-13 17:36:00,12.987,13.1,12.976,13.08,550000.0
2009-03-13 17:37:00,13.099,13.123,13.001,13.076,400000.0
2009-03-13 17:38:00,13.097,13.147,12.997,12.997,650000.0
2009-03-13 17:39:00,13.039,13.119,13.012,13.056,550000.0
2009-03-13 17:40:00,13.12,13.14,13.002,13.133,450000.0
2009-03-13 17:41:00,13.076,13.108,12.98,13.035,550000.0
2009-03-13 17:42:00,13.041,13.121,13.022,13.042,350000.0
2009-03-13 17:43:00,13.102,13.125,12.986,13.099,500000.0
2009-03-13 17:44:00,13.072,13.089,12.986,12.986,350000.0
2009-03-13 17:45:00,13.136,13.145,13.068,13.074,400000.0
2009-03-13 17:46:00,13.131,13.131,12.983,13.032,750000.0
2009-03-13 17:47:00,13.14,13.172,13.054,13.069,500000.0
2009-03-13 17:48:00,13.059,13.081,13.006,13.04,400000.0
2009-03-13 17:49:00,13.128,13.171,13.032,13.064,600000.0
2009-03-13 17:50:00,13.115,13.143,13.028,13.057,600000.0
2009-03-13 17:51:00,13.051,13.157,13.049,13.115,500000.0
2009-03-13 17:52:00,13.132,13.139,13.017,13.116,450000.0
2009-03-13 17:53:00,13.056,13.185,13.013,13.013,700000.0
2009-03-13 17:54:00,13.106,13.147,13.024,13.092,450000.0
2009-03-13 17:55:00,13.152,13.157,13.027,13.106,400000.0
2009-03-13 17:56:00,12.998,13.115,12.998,13.115,350000.0
2009-03-13 17:57:00,13.102,13.146,13.021,13.136,400000.0
2009-03-13 17:58:00,13.042,13.177,13.042,13.163,350000.0
2009-03-13 17:59:00,13.058,13.122,12.987,13.024,600000.0
2009-03-13 18:00:00,13.053,13.143,13.002,13.002,650000.0
2009-03-13 18:01:00,13.077,13.17,13.048,13.105,350000.0
2009-03-13 18:02:00,13.095,13.165,12.978,13.041,750000.0
2009-03-13 18:03:00,12.993,13.107,12.993,13.001,550000.0
2009-03-13 18:04:00,13.056,13.148,13.026,13.064,350000.0
2009-03-13 18:05:00,13.071,13.141,13.016,13.092,450000.0
2009-03-13 18:06:00,13.081,13.147,13.003,13.106,500000.0
2009-03-13 18:07:00,13.114,13.133,13.011,13.011,350000.0
2009-03-13 18:08:00,13.148,13.148,13.019,13.069,550000.0
2009-03-13 18:09:00,13.146,13.148,13.038,13.106,450000.0
2009-03-13 18:10:00,13.054,13.142,13.054,13.116,350000.0
2009-03-13 18:11:00,13.081,13.14,13.002,13.13,650000.0
2009-03-13 18:12:00,13.032,13.099,13.004,13.054,400000.0
2009-03-13 18:13:00,13.07,13.189,13.06,13.189,350000.0
2009-03-13 18:14:00,13.142,13.169,13.031,13.139,650000.0
2009-03-13 18:15:00,13.114,13.164,13.096,13.115,600000.0
2009-03-13 18:16:00,13.113,13.152,13.028,13.125,450000.0
2009-03-13 18:17:00,13.07,13.162,13.046,13.046,350000.0
2009-03-13 18:18:00,13.156,13.156,13.04,13.119,350000.0
2009-03-13 18:19:00,13.015,13.116,12.992,13.116,400000.0
2009-03-13 18:20:00,13.087,13.181,13.052,13.092,700000.0
2009-03-13 18:21:00,13.118,13.15,13.068,13.144,350000.0
2009-03-13 18:22:00,13.129,13.129,13.021,13.119,450000.0
2009-03-13 18:23:00,13.147,13.161,13.013,13.013,400000.0
2009-03-13 18:24:00,13.103,13.14,13.017,13.017,550000.0
2009-03-13 18:25:00,12.994,13.127,12.994,13.052,350000.0
2009-03-13 18:26:00,13.109,13.109,13.008,13.077,400000.0
2009-03-13 18:27:00,13.132,13.14,13.054,13.14,350000.0
2009-03-13 18:28:00,12.998,13.12,12.994,13.034,450000.0
2009-03-13 18:29:00,13.067,13.151,13.044,13.067,700000.0
2009-03-13 18:30:00,13.138,13.138,13.017,13.062,450000.0
2009-03-13 18:31:00,13.109,13.148,13.017,13.032,550000.0
2009-03-13 18:32:00,13.049,13.155,13.049,13.155,400000.0
2009-03-13 18:33:00,13.05,13.141,12.995,13.08,600000.0
2009-03-13 18:34:00,13.101,13.139,13.015,13.015,550000.0
2009-03-13 18:35:00,13.155,13.155,13.027,13.136,550000.0
2009-03-13 18:36:00,13.085,13.173,13.043,13.12,600000.0
2009-03-13 18:37:00,13.118,13.156,13.038,13.156,600000.0
2009-03-13 18:38:00,13.129,13.161,13.042,13.117,400000.0
2009-03-13 18:39:00,13.121,13.14,13.11,13.11,250000.0
2009-03-13 18:40:00,13.143,13.181,13.02,13.058,600000.0
2009-03-13 18:41:00,13.03,13.165,13.003,13.019,400000.0
2009-03-13 18:42:00,13.141,13.141,13.02,13.033,400000.0
2009-03-13 18:43:00,13.022,13.154,13.011,13.154,450000.0
2009-03-13 18:44:00,13.043,13.22,13.043,13.162,400000.0
2009-03-13 18:45:00,13.186,13.186,13.065,13.131,350000.0
2009-03-13 18:46:00,13.116,13.175,13.043,13.134,400000.0
2009-03-13 18:47:00,13.131,13.145,13.023,13.143,400000.0
2009-03-13 18:48:00,13.202,13.231,13.102,13.165,500000.0
2009-03-13 18:49:00,13.108,13.164,13.022,13.104,450000.0
2009-03-13 18:50:00,13.161,13.161,13.031,13.11,950000.0
2009-03-13 18:51:00,13.162,13.179,13.053,13.179,550000.0
2009-03-13 18:52:00,13.102,13.192,13.066,13.085,500000.0
2009-03-13 18:53:00,13.161,13.17,13.034,13.034,550000.0
2009-03-13 18:54:00,13.042,13.167,13.042,13.167,750000.0
2009-03-13 18:55:00,13.075,13.15,13.04,13.124,350000.0
2009-03-13 18:56:00,13.149,13.149,13.016,13.061,550000.0
2009-03-13 18:57:00,13.051,13.167,13.051,13.135,500000.0
2009-03-13 18:58:00,13.114,13.175,13.079,13.11,400000.0
2009-03-13 18:59:00,13.119,13.168,13.067,13.076,600000.0
2009-03-13 19:00:00,13.089,13.167,13.089,13.167,350000.0
2009-03-13 19:01:00,13.166,13.166,13.011,13.14,450000.0
2009-03-13 19:02:00,13.024,13.161,13.024,13.161,400000.0
2009-03-13 19:03:00,13.027,13.16,13.021,13.021,550000.0
2009-03-13 19:04:00,13.059,13.183,13.04,13.04,400000.0
2009-03-13 19:05:00,13.091,13.157,13.019,13.019,450000.0
2009-03-13 19:06:00,13.138,13.138,13.0,13.117,500000.0
2009-03-13 19:07:00,13.065,13.13,13.029,13.117,350000.0
2009-03-13 19:08:00,13.108,13.145,13.04,13.056,400000.0
2009-03-13 19:09:00,13.12,13.157,13.027,13.112,500000.0
2009-03-13 19:10:00,13.116,13.16,13.042,13.086,450000.0
2009-03-13 19:11:00,13.161,13.175,13.095,13.172,550000.0
2009-03-13 19:12:00,13.053,13.148,13.006,13.14,400000.0
2009-03-13 19:13:00,13.068,13.122,13.009,13.098,600000.0
2009-03-13 19:14:00,13.149,13.149,13.037,13.037,400000.0
2009-03-13 19:15:00,13.087,13.164,13.031,13.061,550000.0
2009-03-13 19:16:00,13.037,13.15,13.037,13.091,350000.0
2009-03-13 19:17:00,13.058,13.166,13.031,13.135,550000.0
2009-03-13 19:18:00,13.168,13.168,13.052,13.105,350000.0
2009-03-13 19:19:00,13.108,13.14,13.041,13.131,350000.0
2009-03-13 19:20:00,13.093,13.193,13.074,13.109,550000.0
2009-03-13 19:21:00,13.145,13.19,13.046,13.154,400000.0
2009-03-13 19:22:00,13.166,13.166,13.041,13.14,450000.0
2009-03-13 19:23:00,13.162,13.171,13.057,13.089,450000.0
2009-03-13 19:24:00,13.158,13.237,13.087,13.211,550000.0
2009-03-13 19:25:00,13.049,13.182,13.049,13.07,500000.0
2009-03-13 19:26:00,13.093,13.176,13.055,13.116,500000.0
2009-03-13 19:27:00,13.169,13.206,13.117,13.183,550000.0
2009-03-13 19:28:00,13.087,13.167,13.079,13.094,500000.0
2009-03-13 19:29:00,13.114,13.147,13.049,13.049,400000.0
2009-03-13 19:30:00,13.085,13.19,13.085,13.177,400000.0
2009-03-13 19:31:00,13.152,13.173,13.063,13.166,500000.0
2009-03-13 19:32:00,13.064,13.186,13.064,13.108,350000.0
2009-03-13 19:33:00,13.142,13.154,13.073,13.154,400000.0
2009-03-13 19:34:00,13.118,13.187,13.065,13.083,650000.0
2009-03-13 19:35:00,13.104,13.166,13.104,13.109,350000.0
2009-03-13 19:36:00,13.134,13.18,13.105,13.125,350000.0
2009-03-13 19:37:00,13.065,13.168,13.065,13.164,500000.0
2009-03-13 19:38:00,13.198,13.212,13.111,13.159,450000.0
2009-03-13 19:39:00,13.14,13.237,13.136,13.141,500000.0
2009-03-13 19:40:00,13.12,13.189,13.064,13.067,700000.0
2009-03-13 19:41:00,13.073,13.215,13.073,13.197,400000.0
2009-03-13 19:42:00,13.179,13.193,13.076,13.076,500000.0
2009-03-13 19:43:00,13.117,13.252,13.117,13.132,500000.0
2009-03-13 19:44:00,13.182,13.182,13.039,13.168,550000.0
2009-03-13 19:45:00,13.063,13.161,13.063,13.112,500000.0
2009-03-13 19:46:00,13.155,13.155,12.996,13.045,550000.0
2009-03-13 19:47:00,13.058,13.145,13.031,13.066,400000.0
2009-03-13 19:48:00,13.065,13.159,13.026,13.026,550000.0
2009-03-13 19:49:00,13.144,13.162,13.06,13.083,350000.0
2009-03-13 19:50:00,13.159,13.159,13.028,13.104,450000.0
2009-03-13 19:51:00,13.086,13.158,13.043,13.1,400000.0
2009-03-13 19:52:00,13.157,13.157,13.028,13.142,500000.0
2009-03-13 19:53:00,13.115,13.171,13.06,13.159,400000.0
2009-03-13 19:54:00,13.135,13.204,13.056,13.056,500000.0
2009-03-13 19:55:00,13.108,13.185,13.089,13.128,400000.0
2009-03-13 19:56:00,13.103,13.192,13.072,13.192,400000.0
2009-03-13 19:57:00,13.183,13.197,13.086,13.086,450000.0
2009-03-13 19:58:00,13.147,13.168,13.063,13.168,350000.0
2009-03-13 19:59:00,13.192,13.231,13.098,13.178,550000.0
2009-03-13 20:00:00,13.177,13.177,13.055,13.167,350000.0
2009-03-13 20:01:00,13.107,13.18,13.067,13.094,850000.0
2009-03-13 20:02:00,13.141,13.156,13.067,13.135,400000.0
2009-03-13 20:03:00,13.098,13.178,13.04,13.142,800000.0
2009-03-13 20:04:00,13.047,13.153,13.042,13.102,500000.0
2009-03-13 20:05:00,13.135,13.154,13.061,13.088,500000.0
2009-03-13 20:06:00,13.101,13.13,13.035,13.055,350000.0
2009-03-13 20:07:00,13.079,13.115,12.991,13.115,350000.0
2009-03-13 20:08:00,13.002,13.101,13.002,13.078,350000.0
2009-03-13 20:09:00,13.149,13.156,13.028,13.051,900000.0
2009-03-13 20:10:00,13.055,13.158,13.045,13.068,300000.0
2009-03-13 20:11:00,13.086,13.156,13.041,13.156,800000.0
2009-03-13 20:12:00,13.111,13.175,13.038,13.077,550000.0
2009-03-13 20:13:00,13.159,13.194,13.06,13.06,350000.0
2009-03-13 20:14:00,13.191,13.205,13.062,13.085,1000000.0
2009-03-13 20:15:00,13.111,13.218,13.106,13.2,350000.0
2009-03-13 20:16:00,13.183,13.213,13.086,13.213,400000.0
2009-03-13 20:17:00,13.186,13.228,13.07,13.07,350000.0
2009-03-13 20:18:00,13.15,13.17,13.15,13.16,400000.0
2009-03-13 20:19:00,13.202,13.202,13.069,13.077,400000.0
2009-03-13 20:20:00,13.149,13.202,13.066,13.201,400000.0
2009-03-13 20:21:00,13.095,13.23,13.095,13.12,350000.0
2009-03-13 20:22:00,13.172,13.172,13.064,13.139,550000.0
2009-03-13 20:23:00,13.091,13.202,13.091,13.198,350000.0
2009-03-13 20:24:00,13.137,13.209,13.103,13.209,350000.0
2009-03-13 20:25:00,13.095,13.177,13.095,13.128,250000.0
2009-03-13 20:26:00,13.088,13.246,13.088,13.18,900000.0
2009-03-13 20:27:00,13.213,13.213,13.091,13.124,650000.0
2009-03-13 20:28:00,13.175,13.21,13.081,13.21,750000.0
2009-03-13 20:30:00,13.224,13.25,13.112,13.179,750000.0
2009-03-13 20:31:00,13.127,13.239,13.127,13.148,400000.0
2009-03-13 20:32:00,13.178,13.214,13.082,13.179,350000.0
2009-03-13 20:33:00,13.18,13.18,13.17,13.17,600000.0
2009-03-13 20:34:00,13.171,13.221,13.102,13.166,600000.0
2009-03-13 20:35:00,13.131,13.167,13.105,13.162,350000.0
2009-03-13 20:36:00,13.181,13.181,13.061,13.122,500000.0
2009-03-13 20:37:00,13.08,13.237,13.08,13.197,500000.0
2009-03-13 20:38:00,13.17,13.19,13.17,13.18,350000.0
2009-03-13 20:39:00,13.121,13.153,13.08,13.08,350000.0
2009-03-13 20:40:00,13.128,13.194,13.124,13.185,400000.0
2009-03-13 20:41:00,13.192,13.192,13.101,13.139,350000.0
2009-03-13 20:42:00,13.205,13.222,13.121,13.19,550000.0
2009-03-13 20:43:00,13.172,13.172,13.044,13.064,300000.0
2009-03-13 20:44:00,13.119,13.181,13.049,13.108,350000.0
2009-03-13 20:45:00,13.16,13.16,13.16,13.16,100000.0
2009-03-13 20:46:00,13.12,13.163,13.087,13.094,400000.0
2009-03-13 20:47:00,13.147,13.184,13.132,13.14,350000.0
2009-03-13 20:48:00,13.135,13.155,13.1,13.1,300000.0
2009-03-13 20:49:00,13.182,13.192,13.117,13.122,450000.0
2009-03-13 20:50:00,13.145,13.165,13.093,13.147,350000.0
2009-03-13 20:51:00,13.157,13.171,13.077,13.105,550000.0
2009-03-13 20:52:00,13.2,13.2,13.18,13.19,350000.0
2009-03-13 20:53:00,13.153,13.191,13.079,13.191,350000.0
2009-03-13 20:54:00,13.2,13.2,13.17,13.18,450000.0
2009-03-13 20:55:00,13.182,13.195,13.072,13.16,450000.0
2009-03-13 20:56:00,13.2,13.2,13.17,13.18,500000.0
2009-03-13 20:57:00,13.1,13.189,13.061,13.189,500000.0
2009-03-13 20:58:00,13.172,13.177,13.086,13.1,450000.0
2009-03-13 20:59:00,13.003,13.159,13.003,13.159,250000.0
2009-03-13 21:00:00,13.142,13.27,13.055,13.2,550000.0
2009-03-13 21:01:00,13.161,13.164,13.127,13.127,250000.0
2009-03-13 21:02:00,13.135,13.175,13.072,13.126,350000.0
2009-03-13 21:03:00,13.051,13.16,13.051,13.16,250000.0
2009-03-13 21:04:00,13.028,13.161,13.028,13.086,350000.0
2009-03-13 21:05:00,13.087,13.207,13.068,13.083,500000.0
2009-03-13 21:06:00,13.156,13.198,13.052,13.157,500000.0
2009-03-13 21:07:00,13.124,13.124,13.054,13.114,350000.0
2009-03-13 21:08:00,13.135,13.187,13.075,13.144,450000.0
2009-03-13 21:09:00,13.203,13.203,13.075,13.198,350000.0
2009-03-13 21:10:00,13.176,13.178,13.076,13.076,350000.0
2009-03-13 21:11:00,13.18,13.19,13.17,13.19,400000.0
2009-03-13 21:12:00,13.09,13.216,13.055,13.055,400000.0
2009-03-13 21:13:00,13.132,13.184,13.04,13.184,400000.0
2009-03-13 21:14:00,13.066,13.214,13.066,13.101,400000.0
2009-03-13 21:15:00,13.133,13.177,13.133,13.177,100000.0
2009-03-13 21:16:00,13.2,13.2,13.17,13.19,400000.0
2009-03-13 21:17:00,13.088,13.151,13.016,13.099,400000.0
2009-03-13 21:18:00,13.163,13.163,13.065,13.067,450000.0
2009-03-13 21:19:00,13.153,13.197,13.08,13.099,550000.0
2009-03-13 21:20:00,13.167,13.168,13.058,13.168,400000.0
2009-03-13 21:23:00,13.166,13.166,13.027,13.131,500000.0
2009-03-13 21:24:00,13.12,13.167,13.038,13.162,400000.0
2009-03-13 21:25:00,13.163,13.163,13.08,13.091,350000.0
2009-03-13 21:26:00,13.142,13.181,13.061,13.125,500000.0
2009-03-13 21:27:00,13.037,13.179,13.037,13.179,350000.0
2009-03-13 21:28:00,13.055,13.181,13.055,13.096,550000.0
2009-03-13 21:30:00,13.021,13.162,13.021,13.155,450000.0
2009-03-13 21:31:00,13.092,13.187,13.092,13.134,400000.0
2009-03-13 21:32:00,13.155,13.164,13.027,13.164,500000.0
2009-03-13 21:33:00,13.183,13.191,13.048,13.191,450000.0
2009-03-13 21:34:00,13.19,13.19,13.17,13.19,350000.0
2009-03-13 21:35:00,13.163,13.172,13.039,13.052,350000.0
2009-03-13 21:37:00,13.145,13.191,13.088,13.187,350000.0
2009-03-13 21:39:00,13.2,13.2,13.17,13.17,200000.0
2009-03-13 21:40:00,13.177,13.177,13.049,13.171,200000.0
2009-03-13 21:41:00,13.172,13.172,13.004,13.141,550000.0
2009-03-13 21:42:00,13.157,13.239,13.09,13.09,550000.0
2009-03-13 21:44:00,13.121,13.206,13.081,13.202,550000.0
2009-03-13 21:45:00,13.17,13.17,13.16,13.16,450000.0
2009-03-13 21:46:00,13.055,13.16,13.016,13.16,450000.0
2009-03-13 21:47:00,13.16,13.19,13.16,13.19,400000.0
2009-03-13 21:48:00,13.2,13.2,13.2,13.2,400000.0
2009-03-13 21:49:00,13.187,13.19,13.059,13.076,400000.0
2009-03-13 21:50:00,13.141,13.255,13.098,13.098,400000.0
2009-03-13 21:51:00,13.199,13.216,13.086,13.177,550000.0
2009-03-13 21:52:00,13.124,13.206,13.072,13.133,450000.0
2009-03-13 21:53:00,13.18,13.18,13.18,13.18,200000.0
2009-03-13 21:54:00,13.169,13.169,13.088,13.088,200000.0
2009-03-13 21:55:00,13.158,13.193,13.066,13.144,400000.0
2009-03-13 21:56:00,13.182,13.182,13.085,13.139,450000.0
2009-03-13 21:57:00,13.169,13.197,13.076,13.161,400000.0
2009-03-13 21:58:00,13.188,13.188,13.108,13.108,250000.0
2009-03-13 21:59:00,13.124,13.133,13.042,13.133,400000.0
2009-03-13 22:00:00,13.17,13.174,13.038,13.174,350000.0
2009-03-13 22:01:00,13.066,13.096,13.057,13.057,250000.0
2009-03-13 22:02:00,13.142,13.195,13.064,13.111,400000.0
2009-03-13 22:03:00,13.17,13.22,13.096,13.183,550000.0
2009-03-13 22:04:00,13.159,13.168,13.082,13.168,200000.0
2009-03-13 22:05:00,13.114,13.19,13.056,13.19,300000.0
2009-03-13 22:08:00,13.079,13.183,13.05,13.165,350000.0
2009-03-13 22:09:00,13.168,13.168,13.046,13.164,350000.0
2009-03-13 22:10:00,13.155,13.186,13.123,13.149,300000.0
2009-03-13 22:13:00,13.159,13.159,13.04,13.159,350000.0
2009-03-13 22:14:00,13.154,13.193,13.079,13.193,350000.0
2009-03-13 22:15:00,13.074,13.163,13.031,13.063,700000.0
2009-03-13 22:16:00,13.104,13.198,13.078,13.187,650000.0
2009-03-13 22:17:00,13.183,13.197,13.069,13.163,400000.0
2009-03-13 22:18:00,13.19,13.191,13.19,13.191,100000.0
2009-03-13 22:19:00,13.168,13.189,13.05,13.189,700000.0
2009-03-13 22:20:00,13.168,13.175,13.042,13.042,450000.0
2009-03-13 22:23:00,13.091,13.198,13.091,13.198,250000.0
2009-03-13 22:26:00,13.085,13.188,13.085,13.18,450000.0
2009-03-13 22:29:00,13.101,13.195,13.073,13.089,400000.0
2009-03-13 22:30:00,13.1,13.184,13.094,13.128,300000.0
2009-03-13 22:31:00,13.075,13.177,13.068,13.177,400000.0
2009-03-13 22:34:00,13.176,13.182,13.159,13.175,400000.0
2009-03-13 22:35:00,13.167,13.172,13.106,13.14,250000.0
2009-03-13 22:37:00,13.159,13.174,13.084,13.14,450000.0
2009-03-13 22:38:00,13.126,13.142,13.098,13.142,250000.0
2009-03-13 22:40:00,13.048,13.153,13.005,13.153,450000.0
2009-03-13 22:44:00,13.181,13.183,13.083,13.17,500000.0
2009-03-13 22:45:00,13.155,13.155,13.003,13.003,150000.0
2009-03-13 22:46:00,13.043,13.173,13.043,13.15,300000.0
2009-03-13 22:47:00,13.149,13.189,13.076,13.189,250000.0
2009-03-13 22:48:00,13.15,13.166,13.048,13.084,450000.0
2009-03-13 22:49:00,13.161,13.169,13.032,13.032,400000.0
2009-03-13 22:50:00,13.158,13.178,13.028,13.133,1200000.0
2009-03-13 22:51:00,13.054,13.163,13.054,13.163,100000.0
2009-03-13 22:52:00,13.106,13.196,13.106,13.184,450000.0
2009-03-13 22:53:00,13.148,13.171,13.069,13.17,200000.0
2009-03-13 22:54:00,13.051,13.075,13.051,13.075,100000.0
2009-03-13 22:55:00,13.098,13.151,13.048,13.151,200000.0
2009-03-13 22:57:00,13.106,13.176,13.106,13.176,100000.0
2009-03-13 22:58:00,13.172,13.172,13.084,13.084,100000.0
2009-03-13 22:59:00,13.198,13.213,13.084,13.111,450000.0
2009-03-15 23:00:00,13.051,13.147,13.033,13.147,450000.0
2009-03-15 23:01:00,13.166,13.185,13.102,13.102,400000.0
2009-03-15 23:03:00,13.128,13.165,13.066,13.148,400000.0
2009-03-15 23:05:00,13.065,13.148,13.042,13.148,450000.0
2009-03-15 23:07:00,13.108,13.172,13.058,13.153,600000.0
2009-03-15 23:10:00,13.048,13.164,13.021,13.052,300000.0
2009-03-15 23:12:00,13.158,13.158,13.029,13.083,200000.0
2009-03-15 23:13:00,13.064,13.164,13.058,13.132,400000.0
2009-03-15 23:14:00,13.068,13.196,13.068,13.145,450000.0
2009-03-15 23:15:00,13.055,13.133,13.055,13.06,200000.0
2009-03-15 23:19:00,13.098,13.098,13.035,13.035,100000.0
2009-03-15 23:20:00,13.101,13.158,13.022,13.082,500000.0
2009-03-15 23:21:00,13.09,13.167,13.084,13.13,550000.0
2009-03-15 23:23:00,13.056,13.205,13.035,13.035,700000.0
2009-03-15 23:26:00,13.144,13.144,13.131,13.131,100000.0
2009-03-15 23:27:00,13.143,13.164,13.041,13.056,400000.0
2009-03-15 23:28:00,13.116,13.172,13.054,13.054,550000.0
2009-03-15 23:29:00,13.141,13.15,13.038,13.038,500000.0
2009-03-15 23:30:00,13.161,13.161,13.042,13.127,250000.0
2009-03-15 23:32:00,13.111,13.121,12.974,13.09,700000.0
2009-03-15 23:35:00,13.17,13.188,13.08,13.08,200000.0
2009-03-15 23:40:00,13.154,13.161,13.056,13.143,800000.0
2009-03-15 23:42:00,13.161,13.161,13.049,13.136,450000.0
2009-03-15 23:48:00,13.156,13.156,13.021,13.154,350000.0
2009-03-15 23:49:00,13.021,13.164,13.021,13.164,350000.0
2009-03-15 23:50:00,13.154,13.158,13.056,13.143,600000.0
2009-03-15 23:53:00,13.097,13.181,13.071,13.071,250000.0
2009-03-15 23:59:00,13.154,13.156,13.056,13.143,500000.0
2009-03-16 00:00:00,13.078,13.156,13.006,13.066,250000.0
2009-03-16 00:01:00,12.991,12.991,12.856,12.856,350000.0
2009-03-16 00:02:00,12.838,12.926,12.773,12.898,750000.0
2009-03-16 00:03:00,12.916,12.939,12.838,12.929,350000.0
2009-03-16 00:04:00,12.918,12.955,12.804,12.955,650000.0
2009-03-16 00:05:00,12.866,12.961,12.816,12.927,400000.0
2009-03-16 00:06:00,12.95,12.976,12.882,12.961,400000.0
2009-03-16 00:07:00,12.902,12.934,12.849,12.887,450000.0
2009-03-16 00:08:00,12.93,12.962,12.863,12.892,350000.0
2009-03-16 00:09:00,12.806,12.957,12.806,12.916,800000.0
2009-03-16 00:10:00,12.807,12.933,12.807,12.891,500000.0
2009-03-16 00:11:00,12.826,12.958,12.816,12.843,700000.0
2009-03-16 00:12:00,12.879,12.946,12.857,12.867,350000.0
2009-03-16 00:13:00,12.958,12.992,12.878,12.912,400000.0
2009-03-16 00:14:00,12.96,12.967,12.847,12.847,450000.0
2009-03-16 00:15:00,12.945,12.945,12.909,12.909,100000.0
2009-03-16 00:16:00,12.928,12.98,12.831,12.98,350000.0
2009-03-16 00:17:00,12.892,12.981,12.892,12.936,300000.0
2009-03-16 00:18:00,12.879,12.981,12.879,12.981,350000.0
2009-03-16 00:19:00,12.953,12.977,12.837,12.837,500000.0
2009-03-16 00:20:00,12.867,12.959,12.838,12.879,400000.0
2009-03-16 00:21:00,12.97,12.98,12.96,12.98,350000.0
2009-03-16 00:22:00,12.943,12.986,12.883,12.986,350000.0
2009-03-16 00:23:00,12.993,12.993,12.9,12.916,300000.0
2009-03-16 00:24:00,12.957,12.978,12.843,12.978,400000.0
2009-03-16 00:25:00,12.952,12.952,12.882,12.893,450000.0
2009-03-16 00:26:00,12.905,12.967,12.878,12.964,300000.0
2009-03-16 00:27:00,12.871,12.943,12.842,12.911,400000.0
2009-03-16 00:28:00,12.876,12.952,12.843,12.901,400000.0
2009-03-16 00:29:00,12.948,12.948,12.827,12.827,300000.0
2009-03-16 00:30:00,12.792,12.901,12.779,12.883,350000.0
2009-03-16 00:31:00,12.904,12.904,12.808,12.867,350000.0
2009-03-16 00:32:00,12.914,12.955,12.804,12.955,800000.0
2009-03-16 00:33:00,12.96,12.97,12.96,12.97,400000.0
2009-03-16 00:34:00,12.885,12.943,12.854,12.854,400000.0
2009-03-16 00:35:00,12.937,12.937,12.818,12.818,250000.0
2009-03-16 00:36:00,12.918,12.969,12.822,12.935,350000.0
2009-03-16 00:37:00,12.854,12.869,12.811,12.831,250000.0
2009-03-16 00:38:00,12.897,12.966,12.828,12.886,700000.0
2009-03-16 00:39:00,12.868,12.957,12.818,12.956,250000.0
2009-03-16 00:40:00,12.887,12.926,12.754,12.807,750000.0
2009-03-16 00:41:00,12.949,12.967,12.818,12.946,400000.0
2009-03-16 00:42:00,12.96,12.97,12.96,12.97,350000.0
2009-03-16 00:44:00,12.949,12.949,12.797,12.905,350000.0
2009-03-16 00:45:00,12.96,12.97,12.96,12.96,400000.0
2009-03-16 00:46:00,12.939,12.97,12.85,12.885,400000.0
2009-03-16 00:47:00,12.941,12.99,12.883,12.955,500000.0
2009-03-16 00:48:00,12.875,12.958,12.875,12.958,300000.0
2009-03-16 00:49:00,12.836,12.969,12.836,12.969,250000.0
2009-03-16 00:50:00,12.849,12.954,12.849,12.856,800000.0
2009-03-16 00:51:00,12.934,12.934,12.797,12.797,400000.0
2009-03-16 00:52:00,12.905,12.949,12.871,12.916,500000.0
2009-03-16 00:53:00,12.879,12.879,12.879,12.879,50000.0
2009-03-16 00:54:00,12.88,12.908,12.88,12.908,150000.0
2009-03-16 00:55:00,12.817,12.957,12.817,12.939,350000.0
2009-03-16 00:56:00,12.93,12.94,12.91,12.93,400000.0
2009-03-16 00:57:00,12.959,12.961,12.839,12.839,400000.0
2009-03-16 00:58:00,12.811,12.951,12.793,12.886,400000.0
2009-03-16 00:59:00,12.89,12.986,12.859,12.933,450000.0
2009-03-16 01:00:00,12.909,12.939,12.817,12.824,500000.0
2009-03-16 01:01:00,12.934,12.934,12.845,12.869,400000.0
2009-03-16 01:02:00,12.863,12.954,12.827,12.941,250000.0
2009-03-16 01:03:00,12.8,12.954,12.794,12.954,200000.0
2009-03-16 01:04:00,12.94,12.94,12.93,12.93,250000.0
2009-03-16 01:05:00,12.94,12.94,12.93,12.94,250000.0
2009-03-16 01:06:00,12.904,12.904,12.84,12.84,250000.0
2009-03-16 01:07:00,12.893,12.979,12.834,12.886,350000.0
2009-03-16 01:08:00,12.905,13.003,12.857,12.857,300000.0
2009-03-16 01:09:00,12.964,12.964,12.822,12.878,350000.0
2009-03-16 01:10:00,12.942,12.942,12.798,12.853,400000.0
2009-03-16 01:11:00,12.94,12.95,12.93,12.93,450000.0
2009-03-16 01:12:00,12.94,12.94,12.92,12.93,450000.0
2009-03-16 01:13:00,12.871,12.946,12.82,12.946,450000.0
2009-03-16 01:14:00,12.93,12.94,12.93,12.94,550000.0
2009-03-16 01:15:00,12.93,12.94,12.93,12.93,550000.0
2009-03-16 01:16:00,12.969,12.969,12.792,12.933,550000.0
2009-03-16 01:17:00,12.951,12.977,12.842,12.976,450000.0
2009-03-16 01:18:00,12.852,12.957,12.821,12.953,350000.0
2009-03-16 01:19:00,12.876,12.967,12.83,12.967,350000.0
2009-03-16 01:20:00,12.942,12.977,12.887,12.977,300000.0
2009-03-16 01:21:00,12.948,12.972,12.869,12.896,400000.0
2009-03-16 01:22:00,12.93,12.94,12.91,12.92,350000.0
2009-03-16 01:23:00,12.971,12.998,12.867,12.919,350000.0
2009-03-16 01:24:00,12.93,12.94,12.92,12.94,600000.0
2009-03-16 01:25:00,12.92,12.93,12.91,12.93,600000.0
2009-03-16 01:26:00,12.895,13.011,12.868,12.908,600000.0
2009-03-16 01:27:00,12.899,12.948,12.873,12.948,350000.0
2009-03-16 01:28:00,12.966,13.046,12.856,12.856,550000.0
2009-03-16 01:29:00,12.97,12.97,12.811,12.858,700000.0
2009-03-16 01:30:00,12.825,12.945,12.8,12.808,400000.0
2009-03-16 01:31:00,12.931,12.98,12.801,12.909,650000.0
2009-03-16 01:32:00,12.947,12.947,12.831,12.873,300000.0
2009-03-16 01:33:00,12.96,12.98,12.858,12.938,350000.0
2009-03-16 01:34:00,12.89,12.9,12.89,12.89,500000.0
2009-03-16 01:35:00,12.894,12.97,12.821,12.821,500000.0
2009-03-16 01:36:00,12.869,12.932,12.795,12.873,350000.0
2009-03-16 01:37:00,12.832,12.985,12.814,12.814,550000.0
2009-03-16 01:38:00,12.898,12.909,12.834,12.841,250000.0
2009-03-16 01:39:00,12.963,12.977,12.871,12.967,300000.0
2009-03-16 01:40:00,12.823,12.958,12.823,12.826,400000.0
2009-03-16 01:41:00,12.878,12.993,12.878,12.888,400000.0
2009-03-16 01:42:00,12.948,13.0,12.894,12.941,400000.0
2009-03-16 01:43:00,12.91,12.91,12.9,12.91,600000.0
2009-03-16 01:44:00,12.827,12.95,12.791,12.95,600000.0
2009-03-16 01:45:00,12.826,12.91,12.826,12.91,100000.0
2009-03-16 01:46:00,12.92,12.92,12.91,12.92,150000.0
2009-03-16 01:47:00,12.835,12.936,12.835,12.936,150000.0
2009-03-16 01:48:00,12.972,12.972,12.854,12.932,500000.0
2009-03-16 01:49:00,12.936,12.936,12.799,12.893,450000.0
2009-03-16 01:50:00,12.912,12.912,12.752,12.855,400000.0
2009-03-16 01:51:00,12.889,12.918,12.777,12.918,350000.0
2009-03-16 01:52:00,12.78,12.908,12.78,12.908,150000.0
2009-03-16 01:53:00,12.926,12.926,12.828,12.909,150000.0
2009-03-16 01:54:00,12.927,12.927,12.814,12.912,250000.0
2009-03-16 01:55:00,12.844,12.934,12.788,12.903,450000.0
2009-03-16 01:56:00,12.843,12.924,12.796,12.847,400000.0
2009-03-16 01:57:00,12.866,12.934,12.866,12.934,300000.0
2009-03-16 01:58:00,12.895,12.939,12.861,12.903,300000.0
2009-03-16 01:59:00,12.937,12.99,12.867,12.952,500000.0
2009-03-16 02:00:00,12.931,12.944,12.819,12.929,500000.0
2009-03-16 02:01:00,12.93,12.938,12.875,12.919,200000.0
2009-03-16 02:02:00,12.922,12.922,12.857,12.857,300000.0
2009-03-16 02:03:00,12.97,12.97,12.95,12.96,450000.0
2009-03-16 02:04:00,12.894,12.926,12.799,12.845,450000.0
2009-03-16 02:05:00,12.93,12.953,12.841,12.953,250000.0
2009-03-16 02:06:00,12.928,12.94,12.844,12.94,150000.0
2009-03-16 02:07:00,12.937,12.937,12.848,12.848,150000.0
2009-03-16 02:08:00,12.937,12.937,12.793,12.925,350000.0
2009-03-16 02:09:00,12.907,12.944,12.81,12.932,400000.0
2009-03-16 02:10:00,12.886,12.948,12.809,12.918,450000.0
2009-03-16 02:11:00,12.908,12.947,12.83,12.944,500000.0
2009-03-16 02:12:00,12.911,12.911,12.806,12.806,150000.0
2009-03-16 02:13:00,12.943,12.961,12.845,12.916,350000.0
2009-03-16 02:14:00,12.886,12.886,12.8,12.8,100000.0
2009-03-16 02:15:00,12.943,12.943,12.804,12.813,600000.0
2009-03-16 02:16:00,12.835,12.961,12.835,12.939,350000.0
2009-03-16 02:17:00,12.852,12.91,12.808,12.91,400000.0
2009-03-16 02:18:00,12.814,12.925,12.806,12.806,400000.0
2009-03-16 02:19:00,12.811,12.964,12.811,12.813,400000.0
2009-03-16 02:20:00,12.9,12.904,12.788,12.904,300000.0
2009-03-16 02:21:00,12.791,12.881,12.791,12.866,250000.0
2009-03-16 02:22:00,12.776,12.91,12.776,12.787,550000.0
2009-03-16 02:23:00,12.858,12.944,12.819,12.878,350000.0
2009-03-16 02:24:00,12.788,12.923,12.788,12.846,500000.0
2009-03-16 02:25:00,12.921,12.974,12.83,12.926,450000.0
2009-03-16 02:26:00,12.877,12.933,12.808,12.933,350000.0
2009-03-16 02:27:00,12.827,12.892,12.786,12.889,300000.0
2009-03-16 02:28:00,12.87,12.927,12.794,12.879,650000.0
2009-03-16 02:29:00,12.766,12.901,12.76,12.794,400000.0
2009-03-16 02:30:00,12.797,12.912,12.737,12.912,700000.0
2009-03-16 02:31:00,12.926,12.926,12.82,12.924,300000.0
2009-03-16 02:32:00,12.909,12.92,12.826,12.826,350000.0
2009-03-16 02:33:00,12.828,12.942,12.814,12.816,600000.0
2009-03-16 02:34:00,12.859,12.859,12.807,12.807,100000.0
2009-03-16 02:35:00,12.97,12.98,12.96,12.98,350000.0
2009-03-16 02:36:00,12.832,12.909,12.783,12.888,350000.0
2009-03-16 02:37:00,12.918,12.922,12.839,12.922,300000.0
2009-03-16 02:38:00,12.855,12.956,12.855,12.9,400000.0
2009-03-16 02:39:00,12.907,12.907,12.825,12.872,300000.0
2009-03-16 02:40:00,12.914,12.914,12.803,12.833,350000.0
2009-03-16 02:41:00,12.898,12.918,12.778,12.809,350000.0
2009-03-16 02:42:00,12.916,12.917,12.782,12.891,450000.0
2009-03-16 02:43:00,12.894,12.919,12.76,12.919,550000.0
2009-03-16 02:44:00,12.858,12.876,12.793,12.793,300000.0
2009-03-16 02:45:00,12.861,12.907,12.827,12.853,350000.0
2009-03-16 02:46:00,12.937,12.939,12.828,12.862,450000.0
2009-03-16 02:47:00,12.785,12.785,12.776,12.776,100000.0
2009-03-16 02:48:00,12.881,12.91,12.785,12.785,200000.0
2009-03-16 02:49:00,12.792,12.891,12.768,12.891,400000.0
2009-03-16 02:50:00,12.834,12.923,12.793,12.923,350000.0
2009-03-16 02:51:00,12.815,12.939,12.815,12.855,300000.0
2009-03-16 02:52:00,12.787,12.858,12.787,12.858,150000.0
2009-03-16 02:53:00,12.797,12.885,12.797,12.885,250000.0
2009-03-16 02:54:00,12.922,12.922,12.785,12.799,450000.0
2009-03-16 02:55:00,12.901,12.922,12.814,12.814,350000.0
2009-03-16 02:56:00,12.923,12.923,12.785,12.785,200000.0
2009-03-16 02:57:00,12.913,12.914,12.797,12.828,250000.0
2009-03-16 02:58:00,12.853,12.929,12.835,12.929,400000.0
2009-03-16 02:59:00,12.817,12.981,12.817,12.938,300000.0
2009-03-16 03:00:00,12.937,12.966,12.834,12.891,450000.0
2009-03-16 03:01:00,12.872,12.913,12.794,12.819,400000.0
2009-03-16 03:02:00,12.837,12.964,12.837,12.959,400000.0
2009-03-16 03:03:00,12.941,12.962,12.842,12.962,450000.0
2009-03-16 03:04:00,12.959,12.968,12.825,12.825,350000.0
2009-03-16 03:05:00,12.911,12.911,12.889,12.889,150000.0
2009-03-16 03:06:00,12.882,12.882,12.882,12.882,50000.0
2009-03-16 03:07:00,12.932,12.932,12.864,12.91,300000.0
2009-03-16 03:08:00,12.821,12.948,12.821,12.923,400000.0
2009-03-16 03:09:00,12.881,13.007,12.881,12.969,800000.0
2009-03-16 03:10:00,12.972,12.972,12.93,12.93,100000.0
2009-03-16 03:11:00,12.963,12.963,12.886,12.886,300000.0
2009-03-16 03:12:00,12.976,12.989,12.884,12.937,300000.0
2009-03-16 03:13:00,12.885,12.97,12.837,12.942,400000.0
2009-03-16 03:14:00,12.946,12.97,12.847,12.97,250000.0
2009-03-16 03:15:00,12.96,12.996,12.872,12.991,350000.0
2009-03-16 03:16:00,12.853,12.972,12.818,12.837,550000.0
2009-03-16 03:17:00,12.965,13.008,12.861,12.861,350000.0
2009-03-16 03:18:00,12.942,12.975,12.823,12.956,400000.0
2009-03-16 03:19:00,12.856,12.966,12.818,12.893,750000.0
2009-03-16 03:20:00,12.96,12.971,12.829,12.879,250000.0
2009-03-16 03:21:00,12.911,12.984,12.853,12.912,700000.0
2009-03-16 03:22:00,12.851,12.89,12.831,12.874,250000.0
2009-03-16 03:23:00,12.955,12.98,12.84,12.938,350000.0
2009-03-16 03:24:00,12.828,12.949,12.828,12.949,250000.0
2009-03-16 03:25:00,12.897,12.996,12.897,12.906,400000.0
2009-03-16 03:26:00,12.848,12.971,12.848,12.89,550000.0
2009-03-16 03:27:00,12.976,12.976,12.809,12.941,800000.0
2009-03-16 03:28:00,12.837,12.869,12.837,12.869,100000.0
2009-03-16 03:29:00,12.886,12.982,12.832,12.879,350000.0
2009-03-16 03:30:00,12.872,12.974,12.872,12.974,300000.0
2009-03-16 03:31:00,12.889,12.937,12.832,12.879,400000.0
2009-03-16 03:32:00,12.936,13.007,12.9,12.914,400000.0
2009-03-16 03:33:00,12.976,12.976,12.897,12.935,300000.0
2009-03-16 03:34:00,12.892,12.943,12.843,12.931,450000.0
2009-03-16 03:35:00,12.971,12.971,12.834,12.935,400000.0
2009-03-16 03:36:00,12.9,12.976,12.882,12.976,300000.0
2009-03-16 03:37:00,12.967,12.967,12.875,12.935,350000.0
2009-03-16 03:38:00,12.932,12.979,12.896,12.979,400000.0
2009-03-16 03:39:00,12.892,12.969,12.841,12.877,400000.0
2009-03-16 03:40:00,12.814,12.943,12.811,12.93,500000.0
2009-03-16 03:42:00,12.931,13.009,12.908,12.908,300000.0
2009-03-16 03:43:00,12.972,12.972,12.848,12.933,350000.0
2009-03-16 03:44:00,12.888,12.921,12.888,12.921,100000.0
2009-03-16 03:45:00,12.854,12.964,12.854,12.951,450000.0
2009-03-16 03:46:00,12.899,12.977,12.86,12.941,400000.0
2009-03-16 03:47:00,12.876,12.876,12.876,12.876,50000.0
2009-03-16 03:48:00,12.876,12.991,12.851,12.858,700000.0
2009-03-16 03:49:00,12.911,12.919,12.787,12.818,500000.0
2009-03-16 03:50:00,12.946,13.03,12.858,12.858,800000.0
2009-03-16 03:51:00,12.928,13.01,12.928,12.963,350000.0
2009-03-16 03:52:00,12.894,12.961,12.862,12.925,450000.0
2009-03-16 03:53:00,12.957,12.957,12.845,12.926,400000.0
2009-03-16 03:54:00,12.96,12.97,12.96,12.97,650000.0
2009-03-16 03:55:00,12.985,12.992,12.868,12.958,650000.0
2009-03-16 03:56:00,12.939,12.962,12.854,12.94,350000.0
2009-03-16 03:57:00,12.953,12.996,12.861,12.899,750000.0
2009-03-16 03:58:00,12.862,12.968,12.862,12.968,350000.0
2009-03-16 04:00:00,12.947,12.957,12.86,12.949,500000.0
2009-03-16 04:02:00,12.95,12.963,12.863,12.961,500000.0
2009-03-16 04:03:00,12.938,12.938,12.938,12.938,50000.0
2009-03-16 04:04:00,12.96,12.96,12.96,12.96,500000.0
2009-03-16 04:05:00,12.973,12.986,12.886,12.984,500000.0
2009-03-16 04:06:00,12.864,12.96,12.864,12.884,250000.0
2009-03-16 04:08:00,12.953,12.953,12.938,12.938,100000.0
2009-03-16 04:09:00,12.965,12.98,12.877,12.969,600000.0
2009-03-16 04:10:00,12.983,12.983,12.814,12.814,350000.0
2009-03-16 04:11:00,12.977,12.977,12.845,12.975,350000.0
2009-03-16 04:12:00,12.962,12.976,12.893,12.976,200000.0
2009-03-16 04:13:00,12.964,12.964,12.852,12.852,450000.0
2009-03-16 04:14:00,13.001,13.001,12.967,12.967,100000.0
2009-03-16 04:15:00,12.914,12.965,12.871,12.965,350000.0
2009-03-16 04:16:00,12.948,12.948,12.948,12.948,50000.0
2009-03-16 04:17:00,12.957,12.99,12.876,12.99,450000.0
2009-03-16 04:18:00,12.878,12.954,12.863,12.944,200000.0
2009-03-16 04:19:00,12.95,12.968,12.863,12.961,800000.0
2009-03-16 04:20:00,12.946,13.003,12.9,12.9,200000.0
2009-03-16 04:21:00,12.98,12.98,12.973,12.973,100000.0
2009-03-16 04:22:00,12.909,12.995,12.882,12.96,350000.0
2009-03-16 04:23:00,12.98,12.98,12.98,12.98,50000.0
2009-03-16 04:24:00,12.892,12.995,12.89,12.975,200000.0
2009-03-16 04:25:00,12.891,12.938,12.891,12.938,100000.0
2009-03-16 04:26:00,12.894,13.012,12.894,13.006,450000.0
2009-03-16 04:27:00,12.964,12.964,12.852,12.852,100000.0
2009-03-16 04:28:00,12.996,13.004,12.862,12.918,350000.0
2009-03-16 04:29:00,12.959,12.98,12.873,12.977,250000.0
2009-03-16 04:30:00,12.924,12.924,12.924,12.924,50000.0
2009-03-16 04:31:00,12.887,12.947,12.856,12.922,250000.0
2009-03-16 04:32:00,12.875,12.981,12.86,12.956,400000.0
2009-03-16 04:33:00,12.947,12.958,12.947,12.958,100000.0
2009-03-16 04:34:00,12.89,12.987,12.878,12.878,200000.0
2009-03-16 04:35:00,12.889,12.889,12.889,12.889,50000.0
2009-03-16 04:36:00,12.958,12.958,12.866,12.866,150000.0
2009-03-16 04:37:00,12.996,12.996,12.996,12.996,50000.0
2009-03-16 04:38:00,12.98,12.98,12.897,12.95,200000.0
2009-03-16 04:39:00,12.905,12.971,12.847,12.936,500000.0
2009-03-16 04:40:00,12.846,12.917,12.846,12.917,100000.0
2009-03-16 04:41:00,12.972,12.972,12.893,12.966,200000.0
2009-03-16 04:42:00,12.946,13.012,12.946,12.967,150000.0
2009-03-16 04:43:00,12.933,12.933,12.933,12.933,50000.0
2009-03-16 04:44:00,12.874,12.953,12.874,12.879,200000.0
2009-03-16 04:45:00,12.96,12.977,12.864,12.864,450000.0
2009-03-16 04:46:00,12.944,13.011,12.892,12.892,400000.0
2009-03-16 04:47:00,12.893,12.977,12.839,12.977,200000.0
2009-03-16 04:48:00,12.963,12.985,12.844,12.882,250000.0
2009-03-16 04:49:00,12.872,12.984,12.841,12.868,300000.0
2009-03-16 04:50:00,12.853,12.96,12.827,12.96,350000.0
2009-03-16 04:51:00,12.94,12.94,12.862,12.862,100000.0
2009-03-16 04:52:00,12.964,12.964,12.882,12.882,100000.0
2009-03-16 04:53:00,12.836,12.969,12.836,12.969,100000.0
2009-03-16 04:54:00,12.989,13.01,12.915,12.923,450000.0
2009-03-16 04:56:00,12.987,12.994,12.894,12.952,400000.0
2009-03-16 04:57:00,12.992,12.992,12.884,12.973,650000.0
2009-03-16 04:58:00,12.98,12.98,12.97,12.98,350000.0
2009-03-16 04:59:00,12.97,12.98,12.97,12.98,350000.0
2009-03-16 05:00:00,12.892,13.011,12.892,13.004,350000.0
2009-03-16 05:03:00,12.97,12.98,12.97,12.97,450000.0
2009-03-16 05:04:00,12.98,12.98,12.98,12.98,450000.0
2009-03-16 05:05:00,12.97,12.97,12.97,12.97,450000.0
2009-03-16 05:06:00,12.98,12.98,12.96,12.98,450000.0
2009-03-16 05:07:00,12.973,12.973,12.88,12.88,450000.0
2009-03-16 05:08:00,12.999,12.999,12.888,12.888,100000.0
2009-03-16 05:09:00,12.933,12.974,12.823,12.948,1200000.0
2009-03-16 05:10:00,12.823,12.974,12.823,12.946,400000.0
2009-03-16 05:11:00,12.887,12.969,12.851,12.953,450000.0
2009-03-16 05:12:00,12.99,12.99,12.97,12.99,300000.0
2009-03-16 05:13:00,12.945,12.968,12.838,12.838,300000.0
2009-03-16 05:14:00,12.99,12.99,12.97,12.98,500000.0
2009-03-16 05:15:00,12.977,12.98,12.876,12.969,500000.0
2009-03-16 05:16:00,12.99,12.99,12.98,12.98,500000.0
2009-03-16 05:17:00,12.951,12.966,12.863,12.966,500000.0
2009-03-16 05:18:00,12.953,12.958,12.95,12.958,150000.0
2009-03-16 05:19:00,12.98,12.98,12.98,12.98,350000.0
2009-03-16 05:20:00,12.874,12.966,12.86,12.908,350000.0
2009-03-16 05:21:00,12.945,12.945,12.901,12.929,250000.0
2009-03-16 05:22:00,12.97,13.004,12.908,12.971,450000.0
2009-03-16 05:23:00,12.994,12.998,12.899,12.982,400000.0
2009-03-16 05:24:00,12.938,12.966,12.904,12.945,250000.0
2009-03-16 05:25:00,12.955,12.988,12.945,12.988,400000.0
2009-03-16 05:26:00,12.962,12.978,12.877,12.967,600000.0
2009-03-16 05:27:00,12.856,12.978,12.856,12.869,250000.0
2009-03-16 05:28:00,12.998,12.998,12.998,12.998,50000.0
2009-03-16 05:29:00,12.99,13.01,12.99,13.01,150000.0
2009-03-16 05:30:00,12.956,12.956,12.85,12.879,150000.0
2009-03-16 05:31:00,12.956,12.966,12.851,12.966,450000.0
2009-03-16 05:32:00,13.0,13.0,12.98,13.0,250000.0
2009-03-16 05:33:00,12.99,13.0,12.97,12.98,250000.0
2009-03-16 05:34:00,12.97,12.98,12.97,12.98,250000.0
2009-03-16 05:35:00,12.97,12.98,12.97,12.98,250000.0
2009-03-16 05:36:00,12.978,12.978,12.865,12.866,250000.0
2009-03-16 05:38:00,12.98,12.98,12.96,12.97,50000.0
2009-03-16 05:39:00,12.946,12.946,12.946,12.946,50000.0
2009-03-16 05:40:00,12.962,12.962,12.833,12.956,500000.0
2009-03-16 05:41:00,12.98,12.98,12.96,12.96,300000.0
2009-03-16 05:42:00,12.97,12.98,12.95,12.98,300000.0
2009-03-16 05:43:00,12.942,12.942,12.858,12.858,300000.0
2009-03-16 05:44:00,12.853,12.962,12.838,12.867,450000.0
2009-03-16 05:45:00,12.97,12.98,12.97,12.97,400000.0
2009-03-16 05:46:00,12.98,12.98,12.97,12.97,400000.0
2009-03-16 05:47:00,12.98,12.98,12.97,12.98,400000.0
2009-03-16 05:48:00,12.846,12.977,12.846,12.88,400000.0
2009-03-16 05:49:00,12.941,12.975,12.912,12.962,300000.0
2009-03-16 05:50:00,12.939,12.971,12.843,12.971,350000.0
2009-03-16 05:51:00,12.958,12.976,12.843,12.872,350000.0
2009-03-16 05:52:00,12.987,12.987,12.887,12.952,500000.0
2009-03-16 05:53:00,12.926,13.003,12.913,12.969,400000.0
2009-03-16 05:54:00,12.983,12.983,12.848,12.906,300000.0
2009-03-16 05:55:00,12.972,12.972,12.889,12.968,200000.0
2009-03-16 05:56:00,12.963,12.976,12.876,12.954,550000.0
2009-03-16 05:57:00,12.909,12.988,12.86,12.965,400000.0
2009-03-16 05:58:00,12.857,12.914,12.857,12.887,250000.0
2009-03-16 05:59:00,12.992,12.992,12.854,12.98,350000.0
2009-03-16 06:00:00,12.954,12.954,12.856,12.933,400000.0
2009-03-16 06:01:00,12.923,12.99,12.923,12.99,100000.0
2009-03-16 06:02:00,12.974,12.984,12.866,12.956,400000.0
2009-03-16 06:03:00,12.934,12.981,12.881,12.981,450000.0
2009-03-16 06:04:00,12.926,12.981,12.85,12.956,400000.0
2009-03-16 06:05:00,13.06,13.06,13.05,13.05,450000.0
2009-03-16 06:06:00,13.06,13.06,13.05,13.05,450000.0
2009-03-16 06:07:00,12.934,12.992,12.866,12.915,450000.0
2009-03-16 06:08:00,12.966,12.997,12.871,12.987,550000.0
2009-03-16 06:09:00,12.915,13.062,12.915,12.939,400000.0
2009-03-16 06:10:00,12.891,12.998,12.876,12.986,400000.0
2009-03-16 06:11:00,12.899,13.005,12.858,13.005,300000.0
2009-03-16 06:12:00,12.995,12.995,12.887,12.887,300000.0
2009-03-16 06:13:00,13.06,13.06,13.04,13.04,100000.0
2009-03-16 06:14:00,12.961,12.985,12.961,12.985,100000.0
2009-03-16 06:15:00,13.006,13.048,12.906,12.937,550000.0
2009-03-16 06:16:00,12.988,12.988,12.901,12.901,400000.0
2009-03-16 06:17:00,12.865,12.98,12.839,12.95,550000.0
2009-03-16 06:18:00,13.05,13.06,13.05,13.05,350000.0
2009-03-16 06:19:00,13.06,13.06,13.04,13.04,350000.0
2009-03-16 06:20:00,12.951,12.986,12.944,12.986,350000.0
2009-03-16 06:21:00,12.986,12.999,12.865,12.952,500000.0
2009-03-16 06:22:00,13.001,13.014,12.915,12.961,350000.0
2009-03-16 06:23:00,13.002,13.013,12.882,12.924,350000.0
2009-03-16 06:24:00,12.891,12.984,12.847,12.968,350000.0
2009-03-16 06:25:00,12.85,12.964,12.85,12.964,450000.0
2009-03-16 06:26:00,13.006,13.014,12.869,13.013,450000.0
2009-03-16 06:27:00,12.992,12.996,12.86,12.995,500000.0
2009-03-16 06:28:00,12.959,13.001,12.906,12.906,400000.0
2009-03-16 06:29:00,12.999,13.007,12.864,12.864,450000.0
2009-03-16 06:30:00,13.009,13.022,12.948,12.954,400000.0
2009-03-16 06:31:00,12.92,12.993,12.843,12.865,550000.0
2009-03-16 06:32:00,13.004,13.004,12.85,12.85,350000.0
2009-03-16 06:33:00,12.953,13.019,12.861,12.947,500000.0
2009-03-16 06:34:00,12.918,12.999,12.908,12.941,350000.0
2009-03-16 06:35:00,12.987,13.007,12.876,12.941,400000.0
2009-03-16 06:36:00,12.978,13.014,12.889,13.014,500000.0
2009-03-16 06:37:00,12.921,13.005,12.919,12.933,350000.0
2009-03-16 06:38:00,12.973,12.995,12.87,12.995,500000.0
2009-03-16 06:39:00,12.965,12.981,12.867,12.981,400000.0
2009-03-16 06:40:00,12.871,12.972,12.809,12.928,550000.0
2009-03-16 06:41:00,12.899,12.996,12.899,12.984,450000.0
2009-03-16 06:42:00,12.917,13.004,12.844,12.934,400000.0
2009-03-16 06:43:00,12.948,12.972,12.882,12.939,400000.0
2009-03-16 06:44:00,12.982,12.982,12.938,12.938,100000.0
2009-03-16 06:45:00,12.878,12.981,12.847,12.851,400000.0
2009-03-16 06:46:00,12.988,12.988,12.849,12.935,400000.0
2009-03-16 06:47:00,12.84,12.978,12.84,12.842,400000.0
2009-03-16 06:48:00,12.941,12.989,12.902,12.902,400000.0
2009-03-16 06:49:00,12.878,12.98,12.878,12.978,350000.0
2009-03-16 06:50:00,12.996,12.996,12.856,12.988,350000.0
2009-03-16 06:51:00,12.947,12.989,12.88,12.948,450000.0
2009-03-16 06:52:00,12.936,12.945,12.867,12.945,350000.0
2009-03-16 06:53:00,12.983,13.005,12.866,12.986,500000.0
2009-03-16 06:54:00,12.905,13.003,12.872,12.921,500000.0
2009-03-16 06:55:00,12.95,13.017,12.89,13.014,350000.0
2009-03-16 06:56:00,13.011,13.012,12.921,12.921,150000.0
2009-03-16 06:57:00,12.978,13.019,12.917,12.971,350000.0
2009-03-16 06:58:00,12.997,13.011,12.986,12.986,150000.0
2009-03-16 06:59:00,12.996,13.028,12.877,12.957,550000.0
2009-03-16 07:00:00,12.981,12.992,12.853,12.853,250000.0
2009-03-16 07:01:00,12.897,13.008,12.897,13.008,450000.0
2009-03-16 07:02:00,13.038,13.048,12.954,12.954,500000.0
2009-03-16 07:03:00,13.003,13.025,12.915,13.025,550000.0
2009-03-16 07:04:00,12.963,13.005,12.878,12.995,450000.0
2009-03-16 07:05:00,13.029,13.029,12.982,12.982,500000.0
2009-03-16 07:06:00,13.024,13.024,12.908,12.989,350000.0
2009-03-16 07:07:00,13.032,13.053,12.989,13.005,500000.0
2009-03-16 07:08:00,12.944,13.019,12.927,12.996,550000.0
2009-03-16 07:09:00,13.001,13.001,12.921,12.998,350000.0
2009-03-16 07:10:00,12.956,13.022,12.949,13.011,450000.0
2009-03-16 07:11:00,12.917,12.98,12.917,12.98,200000.0
2009-03-16 07:12:00,12.99,13.027,12.972,12.983,350000.0
2009-03-16 07:13:00,12.941,13.039,12.941,12.946,400000.0
2009-03-16 07:14:00,12.993,12.997,12.993,12.997,100000.0
2009-03-16 07:15:00,12.972,13.048,12.912,12.971,350000.0
2009-03-16 07:16:00,12.926,13.04,12.926,13.032,300000.0
2009-03-16 07:17:00,13.025,13.047,12.961,13.038,550000.0
2009-03-16 07:18:00,13.013,13.045,12.981,13.045,350000.0
2009-03-16 07:19:00,13.039,13.047,12.97,12.977,400000.0
2009-03-16 07:20:00,12.92,12.989,12.92,12.959,350000.0
2009-03-16 07:21:00,13.015,13.019,12.879,13.019,500000.0
2009-03-16 07:22:00,13.038,13.053,12.929,12.929,500000.0
2009-03-16 07:23:00,12.965,12.996,12.84,12.985,500000.0
2009-03-16 07:24:00,12.991,13.005,12.905,12.935,350000.0
2009-03-16 07:25:00,12.962,13.041,12.916,12.969,600000.0
2009-03-16 07:26:00,12.942,13.069,12.915,12.915,500000.0
2009-03-16 07:27:00,12.922,12.946,12.922,12.946,100000.0
2009-03-16 07:28:00,12.96,13.021,12.92,12.926,400000.0
2009-03-16 07:29:00,12.973,13.013,12.888,13.013,750000.0
2009-03-16 07:30:00,12.927,13.027,12.927,12.99,300000.0
2009-03-16 07:31:00,13.007,13.034,12.913,13.0,750000.0
2009-03-16 07:32:00,12.934,13.006,12.885,12.99,650000.0
2009-03-16 07:33:00,12.973,13.04,12.88,12.88,900000.0
2009-03-16 07:34:00,12.99,13.011,12.929,12.929,150000.0
2009-03-16 07:35:00,13.025,13.025,12.945,12.963,350000.0
2009-03-16 07:36:00,12.994,12.994,12.877,12.902,350000.0
2009-03-16 07:37:00,12.951,12.99,12.876,12.99,550000.0
2009-03-16 07:38:00,12.905,12.953,12.886,12.886,350000.0
2009-03-16 07:39:00,13.025,13.025,12.871,12.954,400000.0
2009-03-16 07:40:00,12.891,13.017,12.886,13.017,400000.0
2009-03-16 07:41:00,12.963,12.983,12.821,12.983,500000.0
2009-03-16 07:42:00,12.854,13.004,12.854,12.966,350000.0
2009-03-16 07:43:00,13.019,13.019,12.895,12.986,400000.0
2009-03-16 07:44:00,13.018,13.02,12.907,12.998,350000.0
2009-03-16 07:45:00,12.909,13.061,12.909,12.998,1000000.0
2009-03-16 07:46:00,12.889,12.998,12.889,12.973,350000.0
2009-03-16 07:47:00,12.899,12.99,12.838,12.928,550000.0
2009-03-16 07:48:00,12.971,12.971,12.841,12.9,800000.0
2009-03-16 07:49:00,12.929,13.014,12.89,12.92,300000.0
2009-03-16 07:50:00,12.899,13.011,12.872,13.011,900000.0
2009-03-16 07:51:00,12.95,12.968,12.872,12.872,350000.0
2009-03-16 07:52:00,13.019,13.019,12.913,13.009,350000.0
2009-03-16 07:53:00,13.08,13.09,13.06,13.08,500000.0
2009-03-16 07:54:00,12.967,13.038,12.938,13.01,500000.0
2009-03-16 07:55:00,12.959,13.009,12.897,12.902,500000.0
2009-03-16 07:56:00,12.99,13.025,12.889,12.939,800000.0
2009-03-16 07:57:00,12.974,12.996,12.904,12.98,400000.0
2009-03-16 07:58:00,12.936,13.038,12.908,12.978,850000.0
2009-03-16 07:59:00,13.014,13.036,12.888,13.036,350000.0
2009-03-16 08:00:00,13.007,13.011,12.881,13.011,550000.0
2009-03-16 08:01:00,13.023,13.032,12.933,13.016,350000.0
2009-03-16 08:02:00,12.905,13.008,12.9,13.008,450000.0
2009-03-16 08:03:00,13.052,13.052,12.926,12.964,400000.0
2009-03-16 08:04:00,12.97,13.035,12.917,12.934,400000.0
2009-03-16 08:05:00,12.924,13.013,12.924,12.98,250000.0
2009-03-16 08:06:00,12.991,13.02,12.896,12.948,400000.0
2009-03-16 08:07:00,13.005,13.036,12.893,13.036,500000.0
2009-03-16 08:08:00,12.939,13.025,12.886,12.941,400000.0
2009-03-16 08:09:00,12.961,13.021,12.916,13.021,300000.0
2009-03-16 08:10:00,12.95,13.046,12.949,13.018,350000.0
2009-03-16 08:11:00,12.885,13.023,12.885,12.931,550000.0
2009-03-16 08:12:00,12.963,13.041,12.935,12.942,400000.0
2009-03-16 08:13:00,12.928,13.027,12.904,13.026,550000.0
2009-03-16 08:14:00,12.985,13.084,12.929,12.929,500000.0
2009-03-16 08:15:00,13.026,13.026,12.885,13.008,550000.0
2009-03-16 08:16:00,12.947,13.05,12.933,12.933,500000.0
2009-03-16 08:17:00,12.913,13.051,12.913,13.004,500000.0
2009-03-16 08:18:00,12.994,13.003,12.88,12.894,400000.0
2009-03-16 08:19:00,12.886,12.983,12.859,12.935,700000.0
2009-03-16 08:20:00,12.971,13.031,12.927,12.954,500000.0
2009-03-16 08:21:00,12.956,13.015,12.886,13.015,450000.0
2009-03-16 08:22:00,13.024,13.024,12.924,12.924,500000.0
2009-03-16 08:23:00,12.96,13.009,12.926,12.96,350000.0
2009-03-16 08:24:00,12.938,13.023,12.938,12.97,350000.0
2009-03-16 08:25:00,12.922,13.018,12.913,12.99,650000.0
2009-03-16 08:26:00,13.016,13.019,12.937,13.014,400000.0
2009-03-16 08:27:00,12.979,13.039,12.914,12.914,350000.0
2009-03-16 08:28:00,13.043,13.043,12.938,13.035,500000.0
2009-03-16 08:29:00,13.041,13.088,12.949,12.949,400000.0
2009-03-16 08:30:00,12.949,13.063,12.945,12.983,400000.0
2009-03-16 08:31:00,12.958,13.051,12.957,12.959,500000.0
2009-03-16 08:32:00,13.051,13.081,12.992,13.039,550000.0
2009-03-16 08:33:00,12.988,13.04,12.926,12.969,500000.0
2009-03-16 08:34:00,12.947,13.064,12.919,12.928,500000.0
2009-03-16 08:35:00,13.065,13.065,12.884,12.987,550000.0
2009-03-16 08:36:00,12.982,13.126,12.982,13.061,450000.0
2009-03-16 08:37:00,13.003,13.037,12.895,13.037,450000.0
2009-03-16 08:38:00,13.018,13.053,12.908,13.012,400000.0
2009-03-16 08:39:00,12.977,13.049,12.939,12.975,550000.0
2009-03-16 08:40:00,13.025,13.062,12.942,12.985,350000.0
2009-03-16 08:41:00,13.0,13.082,12.966,13.082,350000.0
2009-03-16 08:42:00,13.038,13.087,12.962,12.974,550000.0
2009-03-16 08:43:00,12.98,13.066,12.948,12.948,350000.0
2009-03-16 08:44:00,12.967,13.064,12.934,12.989,550000.0
2009-03-16 08:45:00,12.951,13.075,12.951,13.075,400000.0
2009-03-16 08:46:00,13.065,13.111,12.992,13.007,600000.0
2009-03-16 08:47:00,13.058,13.079,12.954,12.968,400000.0
2009-03-16 08:48:00,13.077,13.078,12.998,13.078,550000.0
2009-03-16 08:49:00,13.01,13.089,12.961,13.051,450000.0
2009-03-16 08:50:00,13.011,13.04,12.906,13.013,500000.0
2009-03-16 08:51:00,12.984,13.066,12.967,13.035,400000.0
2009-03-16 08:52:00,13.044,13.054,12.952,12.984,350000.0
2009-03-16 08:53:00,13.024,13.053,12.917,13.053,500000.0
2009-03-16 08:54:00,12.964,13.103,12.955,12.995,450000.0
2009-03-16 08:55:00,12.915,13.032,12.915,12.96,300000.0
2009-03-16 08:56:00,12.905,13.043,12.905,12.916,550000.0
2009-03-16 08:57:00,13.056,13.066,12.945,12.945,400000.0
2009-03-16 08:58:00,13.044,13.069,12.919,13.069,450000.0
2009-03-16 08:59:00,13.049,13.049,12.985,12.985,350000.0
2009-03-16 09:00:00,12.984,13.074,12.968,12.997,600000.0
2009-03-16 09:01:00,12.976,13.041,12.953,12.983,400000.0
2009-03-16 09:02:00,13.02,13.023,12.915,12.915,500000.0
2009-03-16 09:03:00,12.975,13.101,12.96,13.043,550000.0
2009-03-16 09:04:00,13.031,13.059,12.958,12.991,350000.0
2009-03-16 09:05:00,13.05,13.05,12.933,12.933,750000.0
2009-03-16 09:06:00,12.938,13.069,12.938,13.069,550000.0
2009-03-16 09:07:00,12.987,13.083,12.969,12.993,500000.0
2009-03-16 09:08:00,13.046,13.046,12.907,13.028,550000.0
2009-03-16 09:09:00,13.018,13.089,12.951,13.058,950000.0
2009-03-16 09:10:00,12.99,13.064,12.93,12.996,450000.0
2009-03-16 09:11:00,13.017,13.1,12.958,13.074,500000.0
2009-03-16 09:12:00,13.033,13.037,12.924,13.025,400000.0
2009-03-16 09:13:00,13.013,13.058,12.911,12.993,400000.0
2009-03-16 09:14:00,12.985,13.049,12.903,13.049,350000.0
2009-03-16 09:15:00,13.039,13.039,12.908,12.922,400000.0
2009-03-16 09:16:00,13.08,13.08,12.961,12.961,450000.0
2009-03-16 09:17:00,12.962,13.062,12.951,13.062,400000.0
2009-03-16 09:18:00,12.942,13.063,12.925,12.931,400000.0
2009-03-16 09:19:00,12.954,13.063,12.913,13.042,600000.0
2009-03-16 09:20:00,13.023,13.059,13.023,13.031,250000.0
2009-03-16 09:21:00,13.036,13.058,12.951,13.02,400000.0
2009-03-16 09:22:00,13.081,13.081,12.949,13.031,600000.0
2009-03-16 09:23:00,13.053,13.092,12.971,12.998,600000.0
2009-03-16 09:24:00,13.038,13.059,12.938,13.059,550000.0
2009-03-16 09:25:00,12.935,13.053,12.935,13.017,550000.0
2009-03-16 09:26:00,13.017,13.053,12.907,12.971,600000.0
2009-03-16 09:27:00,13.12,13.12,13.1,13.11,550000.0
2009-03-16 09:28:00,12.924,13.061,12.924,13.026,550000.0
2009-03-16 09:29:00,13.001,13.082,12.972,13.075,450000.0
2009-03-16 09:30:00,12.989,13.09,12.966,13.0,700000.0
2009-03-16 09:31:00,12.989,13.088,12.958,12.96,450000.0
2009-03-16 09:32:00,13.09,13.09,13.008,13.076,350000.0
2009-03-16 09:33:00,13.064,13.098,12.961,13.072,400000.0
2009-03-16 09:34:00,13.042,13.128,12.992,12.992,350000.0
2009-03-16 09:35:00,12.973,13.125,12.973,13.078,550000.0
2009-03-16 09:36:00,12.993,13.106,12.993,13.092,400000.0
2009-03-16 09:37:00,13.105,13.113,13.003,13.1,450000.0
2009-03-16 09:38:00,13.088,13.089,13.009,13.046,350000.0
2009-03-16 09:39:00,12.999,13.112,12.981,13.017,700000.0
2009-03-16 09:40:00,13.056,13.127,12.979,12.979,400000.0
2009-03-16 09:41:00,13.089,13.129,13.017,13.113,350000.0
2009-03-16 09:42:00,12.961,13.073,12.952,12.959,350000.0
2009-03-16 09:43:00,13.042,13.068,12.974,13.042,450000.0
2009-03-16 09:44:00,13.056,13.089,13.014,13.031,600000.0
2009-03-16 09:45:00,13.071,13.094,12.956,13.036,650000.0
2009-03-16 09:46:00,13.098,13.125,12.98,13.005,350000.0
2009-03-16 09:47:00,13.016,13.079,12.993,13.003,400000.0
2009-03-16 09:48:00,13.103,13.103,12.971,13.041,650000.0
2009-03-16 09:49:00,13.081,13.11,13.038,13.038,350000.0
2009-03-16 09:50:00,13.053,13.121,12.981,13.121,450000.0
2009-03-16 09:51:00,13.024,13.101,12.946,13.101,550000.0
2009-03-16 09:52:00,13.15,13.15,13.14,13.15,500000.0
2009-03-16 09:53:00,13.066,13.147,12.99,13.053,500000.0
2009-03-16 09:54:00,13.024,13.062,12.938,12.997,450000.0
2009-03-16 09:55:00,12.997,13.08,12.959,12.986,350000.0
2009-03-16 09:56:00,12.946,13.07,12.909,12.909,550000.0
2009-03-16 09:57:00,12.994,13.083,12.935,13.059,750000.0
2009-03-16 09:58:00,13.059,13.092,12.975,13.035,350000.0
2009-03-16 09:59:00,12.938,13.078,12.938,12.998,650000.0
2009-03-16 10:00:00,13.019,13.117,12.97,13.011,600000.0
2009-03-16 10:01:00,13.091,13.099,12.983,12.983,350000.0
2009-03-16 10:02:00,13.098,13.111,12.988,13.069,400000.0
2009-03-16 10:03:00,13.06,13.06,12.957,12.967,350000.0
2009-03-16 10:04:00,13.015,13.065,12.937,13.065,400000.0
2009-03-16 10:05:00,13.056,13.087,12.96,13.036,450000.0
2009-03-16 10:06:00,12.963,13.151,12.963,12.999,700000.0
2009-03-16 10:07:00,13.047,13.072,12.945,13.069,450000.0
2009-03-16 10:08:00,13.054,13.091,12.967,12.974,500000.0
2009-03-16 10:09:00,13.063,13.063,12.943,13.056,600000.0
2009-03-16 10:10:00,13.011,13.101,12.957,13.069,600000.0
2009-03-16 10:11:00,12.999,13.052,12.943,12.986,400000.0
2009-03-16 10:12:00,13.029,13.148,12.995,13.105,500000.0
2009-03-16 10:13:00,12.966,13.071,12.898,13.071,750000.0
2009-03-16 10:14:00,12.991,13.073,12.975,13.073,400000.0
2009-03-16 10:15:00,12.931,13.041,12.931,13.041,350000.0
2009-03-16 10:16:00,13.092,13.097,12.959,13.092,500000.0
2009-03-16 10:17:00,13.004,13.096,12.99,13.03,350000.0
2009-03-16 10:18:00,13.005,13.097,12.963,13.07,550000.0
2009-03-16 10:19:00,13.096,13.102,12.953,13.102,450000.0
2009-03-16 10:20:00,13.011,13.07,12.988,13.012,550000.0
2009-03-16 10:21:00,12.961,13.089,12.961,13.089,650000.0
2009-03-16 10:22:00,13.048,13.093,12.964,13.046,400000.0
2009-03-16 10:23:00,13.054,13.07,12.948,12.948,550000.0
2009-03-16 10:24:00,12.974,13.109,12.974,12.986,450000.0
2009-03-16 10:25:00,13.002,13.066,12.962,13.05,500000.0
2009-03-16 10:26:00,13.021,13.071,12.958,12.972,350000.0
2009-03-16 10:27:00,13.017,13.058,12.942,12.942,400000.0
2009-03-16 10:28:00,13.002,13.082,12.965,13.014,350000.0
2009-03-16 10:29:00,13.031,13.076,12.935,13.053,500000.0
2009-03-16 10:30:00,12.998,13.045,12.978,12.978,350000.0
2009-03-16 10:31:00,12.989,13.098,12.969,13.076,450000.0
2009-03-16 10:32:00,13.12,13.158,13.007,13.035,400000.0
2009-03-16 10:33:00,13.072,13.111,12.995,13.087,550000.0
2009-03-16 10:34:00,13.102,13.131,12.97,13.041,700000.0
2009-03-16 10:35:00,13.073,13.117,13.0,13.117,350000.0
2009-03-16 10:36:00,13.019,13.196,13.013,13.163,450000.0
2009-03-16 10:37:00,13.083,13.193,13.011,13.057,500000.0
2009-03-16 10:38:00,13.051,13.144,13.033,13.033,400000.0
2009-03-16 10:39:00,12.994,13.101,12.946,12.947,400000.0
2009-03-16 10:40:00,13.031,13.152,12.995,13.026,400000.0
2009-03-16 10:41:00,13.144,13.144,13.027,13.103,350000.0
2009-03-16 10:42:00,13.059,13.151,13.008,13.145,550000.0
2009-03-16 10:43:00,13.121,13.139,13.037,13.112,550000.0
2009-03-16 10:44:00,13.006,13.114,13.003,13.075,550000.0
2009-03-16 10:45:00,13.008,13.154,13.008,13.124,350000.0
2009-03-16 10:46:00,13.039,13.148,13.034,13.079,550000.0
2009-03-16 10:47:00,13.099,13.145,13.014,13.145,450000.0
2009-03-16 10:48:00,13.117,13.15,13.062,13.124,450000.0
2009-03-16 10:49:00,13.092,13.148,13.016,13.126,500000.0
2009-03-16 10:50:00,13.098,13.155,13.053,13.053,450000.0
2009-03-16 10:51:00,13.049,13.159,13.049,13.101,400000.0
2009-03-16 10:52:00,13.041,13.121,12.987,13.076,500000.0
2009-03-16 10:53:00,13.085,13.117,13.006,13.08,450000.0
2009-03-16 10:54:00,13.084,13.097,13.005,13.035,550000.0
2009-03-16 10:55:00,13.093,13.138,13.06,13.06,400000.0
2009-03-16 10:56:00,13.093,13.144,13.087,13.141,450000.0
2009-03-16 10:57:00,13.015,13.138,12.996,13.089,350000.0
2009-03-16 10:58:00,13.131,13.131,13.005,13.037,350000.0
2009-03-16 10:59:00,13.12,13.152,13.002,13.002,450000.0
2009-03-16 11:00:00,13.082,13.177,13.036,13.057,350000.0
2009-03-16 11:01:00,13.076,13.149,13.0,13.149,600000.0
2009-03-16 11:02:00,13.046,13.112,12.984,13.094,350000.0
2009-03-16 11:03:00,13.048,13.147,13.026,13.132,550000.0
2009-03-16 11:04:00,13.117,13.121,13.02,13.094,600000.0
2009-03-16 11:05:00,13.013,13.158,13.013,13.158,550000.0
2009-03-16 11:06:00,13.141,13.145,13.011,13.145,500000.0
2009-03-16 11:07:00,13.083,13.192,13.052,13.07,450000.0
2009-03-16 11:08:00,13.093,13.117,13.017,13.061,400000.0
2009-03-16 11:09:00,13.128,13.129,13.017,13.129,500000.0
2009-03-16 11:10:00,13.027,13.138,13.002,13.002,400000.0
2009-03-16 11:11:00,13.108,13.152,13.026,13.125,350000.0
2009-03-16 11:12:00,13.044,13.093,12.976,13.093,450000.0
2009-03-16 11:13:00,13.137,13.137,12.99,13.087,400000.0
2009-03-16 11:14:00,13.02,13.136,12.996,13.047,550000.0
2009-03-16 11:15:00,13.006,13.091,12.959,12.959,350000.0
2009-03-16 11:16:00,13.014,13.118,12.989,12.999,350000.0
2009-03-16 11:17:00,13.116,13.116,12.959,13.04,400000.0
2009-03-16 11:18:00,13.046,13.119,12.988,13.119,400000.0
2009-03-16 11:19:00,13.007,13.128,12.983,13.128,550000.0
2009-03-16 11:20:00,12.949,13.122,12.949,13.122,400000.0
2009-03-16 11:21:00,13.046,13.138,13.04,13.138,550000.0
2009-03-16 11:22:00,13.049,13.155,13.031,13.031,350000.0
2009-03-16 11:23:00,13.02,13.069,12.952,12.969,500000.0
2009-03-16 11:24:00,13.008,13.117,13.008,13.012,450000.0
2009-03-16 11:25:00,12.991,13.089,12.966,13.089,400000.0
2009-03-16 11:26:00,13.025,13.112,12.968,13.112,400000.0
2009-03-16 11:27:00,12.972,13.093,12.972,13.093,500000.0
2009-03-16 11:28:00,13.011,13.086,12.986,13.086,350000.0
2009-03-16 11:29:00,13.08,13.089,12.99,12.99,550000.0
2009-03-16 11:30:00,12.988,13.118,12.988,13.035,450000.0
2009-03-16 11:31:00,13.032,13.121,12.991,13.015,450000.0
2009-03-16 11:32:00,12.985,13.104,12.963,12.963,400000.0
2009-03-16 11:33:00,12.957,13.068,12.955,12.955,500000.0
2009-03-16 11:34:00,12.996,13.043,12.941,13.043,400000.0
2009-03-16 11:35:00,12.918,13.05,12.918,12.979,350000.0
2009-03-16 11:36:00,13.0,13.066,12.896,12.896,550000.0
2009-03-16 11:37:00,12.999,13.078,12.959,13.005,350000.0
2009-03-16 11:38:00,12.966,13.049,12.908,12.918,500000.0
2009-03-16 11:39:00,12.97,13.024,12.897,12.897,400000.0
2009-03-16 11:40:00,12.946,13.038,12.944,12.99,550000.0
2009-03-16 11:41:00,12.941,13.015,12.931,12.979,350000.0
2009-03-16 11:42:00,13.008,13.077,12.931,12.931,500000.0
2009-03-16 11:43:00,12.944,13.029,12.932,13.029,450000.0
2009-03-16 11:44:00,12.904,13.034,12.904,13.005,500000.0
2009-03-16 11:45:00,13.012,13.016,12.916,12.934,400000.0
2009-03-16 11:46:00,12.99,13.027,12.901,12.923,400000.0
2009-03-16 11:47:00,12.994,13.042,12.886,12.98,400000.0
2009-03-16 11:48:00,12.951,13.044,12.949,13.002,450000.0
2009-03-16 11:49:00,13.0,13.026,12.901,12.969,450000.0
2009-03-16 11:50:00,12.958,13.02,12.898,13.02,350000.0
2009-03-16 11:51:00,12.929,13.055,12.929,12.971,550000.0
2009-03-16 11:52:00,12.87,13.019,12.87,12.982,500000.0
2009-03-16 11:53:00,12.991,13.034,12.902,13.033,500000.0
2009-03-16 11:54:00,13.026,13.026,12.881,12.934,400000.0
2009-03-16 11:55:00,13.002,13.063,12.904,13.017,350000.0
2009-03-16 11:56:00,12.976,13.048,12.889,12.904,500000.0
2009-03-16 11:57:00,12.939,13.006,12.86,13.006,550000.0
2009-03-16 11:58:00,12.903,13.01,12.883,13.01,350000.0
2009-03-16 11:59:00,12.886,12.96,12.862,12.862,350000.0
2009-03-16 12:00:00,13.014,13.02,12.935,13.012,550000.0
2009-03-16 12:01:00,12.941,12.975,12.847,12.874,750000.0
2009-03-16 12:02:00,12.998,13.017,12.942,12.963,350000.0
2009-03-16 12:03:00,12.911,12.989,12.896,12.944,550000.0
2009-03-16 12:04:00,12.933,12.991,12.903,12.926,400000.0
2009-03-16 12:05:00,12.988,13.009,12.899,12.899,350000.0
2009-03-16 12:06:00,12.953,13.02,12.897,12.993,500000.0
2009-03-16 12:07:00,12.918,12.951,12.869,12.95,450000.0
2009-03-16 12:08:00,12.914,12.976,12.887,12.972,550000.0
2009-03-16 12:09:00,12.896,12.997,12.896,12.98,500000.0
2009-03-16 12:10:00,12.982,13.01,12.91,12.98,400000.0
2009-03-16 12:11:00,12.931,13.043,12.93,12.937,550000.0
2009-03-16 12:12:00,12.9,13.034,12.9,12.909,350000.0
2009-03-16 12:13:00,13.002,13.002,12.836,12.96,400000.0
2009-03-16 12:14:00,12.94,13.026,12.88,13.026,350000.0
2009-03-16 12:15:00,12.95,13.01,12.915,12.915,400000.0
2009-03-16 12:16:00,12.964,12.999,12.896,12.896,500000.0
2009-03-16 12:17:00,12.918,13.038,12.918,13.012,400000.0
2009-03-16 12:18:00,12.927,13.032,12.915,12.915,500000.0
2009-03-16 12:19:00,12.999,13.055,12.938,12.962,500000.0
2009-03-16 12:20:00,12.924,13.054,12.924,13.023,550000.0
2009-03-16 12:21:00,13.062,13.096,12.946,12.946,600000.0
2009-03-16 12:22:00,13.003,13.046,12.917,13.006,550000.0
2009-03-16 12:23:00,12.964,12.996,12.882,12.911,400000.0
2009-03-16 12:24:00,13.032,13.06,12.955,13.032,600000.0
2009-03-16 12:25:00,13.055,13.06,12.946,12.946,350000.0
2009-03-16 12:26:00,13.018,13.018,12.893,12.95,400000.0
2009-03-16 12:27:00,13.004,13.016,12.905,13.016,350000.0
2009-03-16 12:28:00,12.926,13.04,12.905,12.905,550000.0
2009-03-16 12:29:00,12.91,13.062,12.91,13.062,350000.0
2009-03-16 12:30:00,12.937,13.02,12.883,12.969,500000.0
2009-03-16 12:31:00,13.027,13.042,12.934,12.934,400000.0
2009-03-16 12:32:00,12.956,13.008,12.915,12.992,400000.0
2009-03-16 12:33:00,12.928,13.056,12.928,12.999,550000.0
2009-03-16 12:34:00,12.92,13.041,12.92,12.967,350000.0
2009-03-16 12:35:00,12.988,13.028,12.912,12.981,500000.0
2009-03-16 12:36:00,12.986,13.0,12.935,13.0,350000.0
2009-03-16 12:37:00,13.031,13.035,12.979,13.028,400000.0
2009-03-16 12:38:00,12.961,13.048,12.961,13.013,400000.0
2009-03-16 12:39:00,12.897,13.049,12.897,12.919,550000.0
2009-03-16 12:40:00,13.03,13.03,12.905,12.969,350000.0
2009-03-16 12:41:00,13.046,13.046,12.91,12.987,400000.0
2009-03-16 12:42:00,12.958,13.025,12.916,12.998,550000.0
2009-03-16 12:43:00,13.008,13.062,12.961,13.013,500000.0
2009-03-16 12:44:00,12.944,13.049,12.899,12.946,500000.0
2009-03-16 12:45:00,13.003,13.043,12.904,12.989,400000.0
2009-03-16 12:46:00,12.958,13.023,12.935,12.958,400000.0
2009-03-16 12:47:00,12.907,13.008,12.888,12.992,500000.0
2009-03-16 12:48:00,13.04,13.042,12.922,12.922,450000.0
2009-03-16 12:49:00,12.936,13.033,12.919,12.929,500000.0
2009-03-16 12:50:00,12.94,13.019,12.876,12.928,450000.0
2009-03-16 12:51:00,12.926,13.04,12.926,13.004,350000.0
2009-03-16 12:52:00,12.951,13.037,12.92,12.982,500000.0
2009-03-16 12:53:00,12.946,13.016,12.914,13.016,400000.0
2009-03-16 12:54:00,13.021,13.021,12.944,12.955,550000.0
2009-03-16 12:55:00,12.908,13.028,12.908,12.972,500000.0
2009-03-16 12:56:00,12.922,13.023,12.855,12.855,400000.0
2009-03-16 12:57:00,12.99,12.99,12.88,12.91,400000.0
2009-03-16 12:58:00,12.999,13.03,12.931,13.029,450000.0
2009-03-16 12:59:00,13.016,13.016,12.884,12.905,350000.0
2009-03-16 13:00:00,13.034,13.034,12.955,13.02,350000.0
2009-03-16 13:01:00,13.002,13.002,12.883,12.924,450000.0
2009-03-16 13:02:00,12.936,13.036,12.936,12.968,400000.0
2009-03-16 13:03:00,12.98,13.021,12.859,13.001,600000.0
2009-03-16 13:04:00,13.02,13.05,13.02,13.04,550000.0
2009-03-16 13:05:00,12.922,13.021,12.915,13.021,550000.0
2009-03-16 13:06:00,13.049,13.059,12.924,13.024,450000.0
2009-03-16 13:07:00,12.931,13.034,12.927,12.963,500000.0
2009-03-16 13:08:00,13.024,13.073,12.956,12.972,350000.0
2009-03-16 13:09:00,12.927,13.035,12.909,12.945,500000.0
2009-03-16 13:10:00,12.945,13.03,12.925,12.997,400000.0
2009-03-16 13:11:00,12.914,12.996,12.914,12.973,400000.0
2009-03-16 13:12:00,13.002,13.024,12.921,12.997,550000.0
2009-03-16 13:13:00,12.925,13.007,12.888,13.004,450000.0
2009-03-16 13:14:00,12.938,12.994,12.906,12.97,400000.0
2009-03-16 13:15:00,12.96,13.018,12.872,12.872,350000.0
2009-03-16 13:16:00,13.019,13.019,12.892,12.983,350000.0
2009-03-16 13:17:00,12.909,12.96,12.865,12.96,500000.0
2009-03-16 13:18:00,12.991,13.027,12.893,13.027,450000.0
2009-03-16 13:19:00,13.025,13.025,12.879,12.889,400000.0
2009-03-16 13:20:00,12.895,12.985,12.854,12.925,500000.0
2009-03-16 13:21:00,12.951,13.043,12.908,13.043,500000.0
2009-03-16 13:22:00,13.042,13.063,12.914,12.914,450000.0
2009-03-16 13:23:00,12.986,13.025,12.906,13.015,400000.0
2009-03-16 13:24:00,13.006,13.006,12.883,12.989,350000.0
2009-03-16 13:25:00,12.991,13.0,12.916,13.0,350000.0
2009-03-16 13:26:00,12.87,12.984,12.837,12.931,650000.0
2009-03-16 13:27:00,12.962,12.993,12.89,12.964,350000.0
2009-03-16 13:28:00,12.942,13.01,12.885,13.007,400000.0
2009-03-16 13:29:00,13.01,13.01,12.882,12.882,550000.0
2009-03-16 13:30:00,12.966,13.003,12.886,12.887,550000.0
2009-03-16 13:31:00,12.878,13.016,12.878,12.999,450000.0
2009-03-16 13:32:00,12.89,12.949,12.846,12.941,400000.0
2009-03-16 13:33:00,12.927,12.996,12.893,12.937,450000.0
2009-03-16 13:34:00,12.97,12.997,12.899,12.922,450000.0
2009-03-16 13:35:00,12.977,13.008,12.911,12.977,400000.0
2009-03-16 13:36:00,12.929,13.004,12.865,12.956,450000.0
2009-03-16 13:37:00,12.96,12.978,12.858,12.978,400000.0
2009-03-16 13:38:00,12.963,13.044,12.921,13.032,400000.0
2009-03-16 13:39:00,12.966,12.991,12.881,12.984,500000.0
2009-03-16 13:40:00,12.878,13.031,12.878,13.028,700000.0
2009-03-16 13:41:00,12.945,12.996,12.907,12.952,400000.0
2009-03-16 13:42:00,12.983,13.044,12.916,12.963,400000.0
2009-03-16 13:43:00,12.947,13.024,12.929,12.996,400000.0
2009-03-16 13:44:00,12.928,13.003,12.875,12.974,350000.0
2009-03-16 13:45:00,12.998,13.07,12.949,13.0,550000.0
2009-03-16 13:46:00,12.949,13.041,12.926,12.926,500000.0
2009-03-16 13:47:00,12.909,12.926,12.877,12.883,350000.0
2009-03-16 13:48:00,12.925,13.013,12.903,13.013,500000.0
2009-03-16 13:49:00,13.025,13.026,12.905,12.966,400000.0
2009-03-16 13:50:00,12.903,12.962,12.842,12.953,400000.0
2009-03-16 13:51:00,12.965,13.009,12.864,12.916,400000.0
2009-03-16 13:52:00,13.025,13.025,12.883,12.984,350000.0
2009-03-16 13:53:00,12.909,13.012,12.909,12.92,450000.0
2009-03-16 13:54:00,12.992,12.999,12.84,12.999,400000.0
2009-03-16 13:55:00,13.033,13.033,12.889,12.889,400000.0
2009-03-16 13:56:00,13.003,13.022,12.928,12.951,350000.0
2009-03-16 13:57:00,13.007,13.009,12.892,13.009,350000.0
2009-03-16 13:58:00,13.012,13.02,12.926,13.02,400000.0
2009-03-16 13:59:00,12.998,13.033,12.902,12.943,600000.0
2009-03-16 14:00:00,13.003,13.072,12.955,13.038,350000.0
2009-03-16 14:01:00,12.884,13.013,12.884,13.013,750000.0
2009-03-16 14:02:00,12.967,13.036,12.904,13.029,400000.0
2009-03-16 14:03:00,13.003,13.003,12.919,12.919,500000.0
2009-03-16 14:04:00,13.022,13.022,12.897,13.005,350000.0
2009-03-16 14:05:00,12.949,13.034,12.924,13.025,400000.0
2009-03-16 14:06:00,12.996,13.007,12.895,13.002,400000.0
2009-03-16 14:07:00,12.938,13.007,12.938,12.983,400000.0
2009-03-16 14:08:00,13.013,13.018,12.915,12.915,350000.0
2009-03-16 14:09:00,12.882,12.989,12.857,12.915,550000.0
2009-03-16 14:10:00,12.9,12.995,12.9,12.93,350000.0
2009-03-16 14:11:00,12.99,13.006,12.946,13.006,350000.0
2009-03-16 14:12:00,12.984,13.012,12.9,13.012,400000.0
2009-03-16 14:13:00,12.955,13.034,12.901,12.924,400000.0
2009-03-16 14:14:00,12.968,12.991,12.87,12.938,350000.0
2009-03-16 14:15:00,13.027,13.027,12.912,12.916,450000.0
2009-03-16 14:16:00,12.957,13.058,12.904,13.035,750000.0
2009-03-16 14:17:00,12.89,12.977,12.89,12.947,350000.0
2009-03-16 14:18:00,12.922,13.029,12.903,12.904,400000.0
2009-03-16 14:19:00,13.008,13.008,12.942,12.971,400000.0
2009-03-16 14:20:00,12.95,13.064,12.945,12.949,600000.0
2009-03-16 14:21:00,13.013,13.017,12.903,13.007,400000.0
2009-03-16 14:22:00,12.982,13.02,12.913,13.016,350000.0
2009-03-16 14:23:00,12.997,12.997,12.886,12.908,650000.0
2009-03-16 14:24:00,12.925,13.021,12.887,12.996,550000.0
2009-03-16 14:25:00,13.029,13.058,12.894,12.894,700000.0
2009-03-16 14:26:00,12.96,13.042,12.908,12.974,350000.0
2009-03-16 14:27:00,12.938,13.044,12.938,13.017,450000.0
2009-03-16 14:28:00,13.002,13.046,12.897,13.011,550000.0
2009-03-16 14:29:00,12.997,12.997,12.915,12.994,450000.0
2009-03-16 14:30:00,12.989,13.028,12.885,12.981,400000.0
2009-03-16 14:31:00,12.899,12.979,12.813,12.979,350000.0
2009-03-16 14:32:00,12.854,13.005,12.837,12.837,500000.0
2009-03-16 14:33:00,12.864,12.962,12.864,12.877,350000.0
2009-03-16 14:34:00,12.917,12.971,12.833,12.833,450000.0
2009-03-16 14:35:00,12.94,12.952,12.861,12.952,350000.0
2009-03-16 14:36:00,12.887,12.965,12.845,12.942,450000.0
2009-03-16 14:37:00,12.859,12.964,12.792,12.792,550000.0
2009-03-16 14:38:00,12.946,12.946,12.833,12.891,400000.0
2009-03-16 14:39:00,12.89,13.0,12.862,12.892,800000.0
2009-03-16 14:40:00,12.912,13.005,12.883,12.977,700000.0
2009-03-16 14:41:00,12.905,12.95,12.852,12.95,350000.0
2009-03-16 14:42:00,12.904,12.978,12.829,12.829,450000.0
2009-03-16 14:43:00,12.901,12.948,12.805,12.939,500000.0
2009-03-16 14:44:00,12.831,12.889,12.793,12.889,450000.0
2009-03-16 14:45:00,12.918,12.958,12.794,12.794,400000.0
2009-03-16 14:46:00,12.921,12.976,12.787,12.875,550000.0
2009-03-16 14:47:00,12.902,12.93,12.803,12.918,350000.0
2009-03-16 14:48:00,12.919,12.957,12.854,12.932,400000.0
2009-03-16 14:49:00,12.973,13.019,12.84,12.851,500000.0
2009-03-16 14:50:00,12.866,12.996,12.86,12.928,400000.0
2009-03-16 14:51:00,12.948,12.957,12.88,12.946,350000.0
2009-03-16 14:52:00,12.98,12.98,12.888,12.916,450000.0
2009-03-16 14:53:00,12.839,12.983,12.839,12.94,250000.0
2009-03-16 14:54:00,12.962,13.027,12.872,12.938,400000.0
2009-03-16 14:55:00,12.947,12.957,12.829,12.902,450000.0
2009-03-16 14:56:00,12.964,12.976,12.857,12.976,350000.0
2009-03-16 14:57:00,12.98,12.994,12.875,12.875,350000.0
2009-03-16 14:58:00,12.965,12.965,12.864,12.961,400000.0
2009-03-16 14:59:00,12.921,12.984,12.859,12.965,550000.0
2009-03-16 15:00:00,12.931,13.007,12.899,12.899,350000.0
2009-03-16 15:01:00,13.009,13.009,12.864,12.933,400000.0
2009-03-16 15:02:00,12.968,13.002,12.887,12.932,400000.0
2009-03-16 15:03:00,13.007,13.042,12.885,12.991,450000.0
2009-03-16 15:04:00,12.902,12.972,12.838,12.938,400000.0
2009-03-16 15:05:00,12.982,12.991,12.883,12.921,400000.0
2009-03-16 15:06:00,12.98,12.98,12.829,12.856,400000.0
2009-03-16 15:07:00,12.9,13.017,12.886,12.969,350000.0
2009-03-16 15:08:00,12.861,12.984,12.861,12.918,450000.0
2009-03-16 15:09:00,12.967,12.967,12.836,12.881,450000.0
2009-03-16 15:10:00,12.905,13.022,12.878,12.903,400000.0
2009-03-16 15:11:00,12.928,12.98,12.87,12.945,500000.0
2009-03-16 15:12:00,12.967,12.977,12.893,12.944,350000.0
2009-03-16 15:13:00,12.926,13.038,12.899,12.899,400000.0
2009-03-16 15:14:00,12.861,12.971,12.815,12.832,400000.0
2009-03-16 15:15:00,12.883,12.951,12.83,12.862,350000.0
2009-03-16 15:16:00,12.816,12.942,12.816,12.942,350000.0
2009-03-16 15:17:00,12.899,12.919,12.789,12.919,500000.0
2009-03-16 15:18:00,12.89,12.898,12.801,12.875,450000.0
2009-03-16 15:19:00,12.822,12.929,12.776,12.786,450000.0
2009-03-16 15:20:00,12.85,12.924,12.797,12.864,550000.0
2009-03-16 15:21:00,12.926,12.926,12.798,12.798,400000.0
2009-03-16 15:22:00,12.862,12.912,12.794,12.909,400000.0
2009-03-16 15:23:00,12.901,12.939,12.808,12.909,550000.0
2009-03-16 15:24:00,12.843,12.914,12.802,12.832,600000.0
2009-03-16 15:25:00,12.877,12.906,12.793,12.846,350000.0
2009-03-16 15:26:00,12.9,12.934,12.795,12.795,450000.0
2009-03-16 15:27:00,12.881,12.969,12.789,12.789,450000.0
2009-03-16 15:28:00,12.867,12.879,12.824,12.876,350000.0
2009-03-16 15:29:00,12.932,12.932,12.812,12.849,400000.0
2009-03-16 15:30:00,12.848,12.931,12.805,12.86,400000.0
2009-03-16 15:31:00,12.806,12.89,12.741,12.742,350000.0
2009-03-16 15:32:00,12.906,12.906,12.655,12.713,500000.0
2009-03-16 15:33:00,12.737,12.814,12.722,12.782,350000.0
2009-03-16 15:34:00,12.747,12.826,12.741,12.804,450000.0
2009-03-16 15:35:00,12.816,12.831,12.689,12.749,500000.0
2009-03-16 15:36:00,12.766,12.848,12.695,12.817,550000.0
2009-03-16 15:37:00,12.778,12.829,12.698,12.733,450000.0
2009-03-16 15:38:00,12.749,12.825,12.718,12.803,450000.0
2009-03-16 15:39:00,12.752,12.843,12.752,12.833,350000.0
2009-03-16 15:40:00,12.721,12.815,12.706,12.751,550000.0
2009-03-16 15:41:00,12.763,12.831,12.688,12.725,350000.0
2009-03-16 15:42:00,12.75,12.86,12.748,12.859,400000.0
2009-03-16 15:43:00,12.817,12.817,12.686,12.765,500000.0
2009-03-16 15:44:00,12.782,12.837,12.71,12.807,350000.0
2009-03-16 15:45:00,12.679,12.792,12.653,12.699,450000.0
2009-03-16 15:46:00,12.785,12.806,12.691,12.806,350000.0
2009-03-16 15:47:00,12.786,12.804,12.666,12.695,550000.0
2009-03-16 15:48:00,12.72,12.793,12.681,12.696,350000.0
2009-03-16 15:49:00,12.787,12.815,12.751,12.815,350000.0
2009-03-16 15:50:00,12.846,12.847,12.694,12.736,550000.0
2009-03-16 15:51:00,12.69,12.816,12.684,12.816,500000.0
2009-03-16 15:52:00,12.694,12.792,12.666,12.666,350000.0
2009-03-16 15:53:00,12.745,12.83,12.71,12.793,400000.0
2009-03-16 15:54:00,12.763,12.823,12.682,12.769,450000.0
2009-03-16 15:55:00,12.718,12.856,12.69,12.735,550000.0
2009-03-16 15:56:00,12.822,12.822,12.673,12.673,450000.0
2009-03-16 15:57:00,12.702,12.838,12.694,12.758,350000.0
2009-03-16 15:58:00,12.765,12.846,12.747,12.831,350000.0
2009-03-16 15:59:00,12.825,12.852,12.745,12.774,450000.0
2009-03-16 16:00:00,12.71,12.854,12.71,12.846,550000.0
2009-03-16 16:01:00,12.806,12.844,12.723,12.815,450000.0
2009-03-16 16:02:00,12.722,12.843,12.685,12.768,550000.0
2009-03-16 16:03:00,12.767,12.843,12.729,12.835,350000.0
2009-03-16 16:04:00,12.751,12.867,12.725,12.773,550000.0
2009-03-16 16:05:00,12.824,12.827,12.685,12.685,650000.0
2009-03-16 16:06:00,12.747,12.832,12.747,12.786,500000.0
2009-03-16 16:07:00,12.757,12.868,12.691,12.723,350000.0
2009-03-16 16:08:00,12.752,12.855,12.752,12.818,450000.0
2009-03-16 16:09:00,12.748,12.87,12.748,12.87,350000.0
2009-03-16 16:10:00,12.764,12.882,12.762,12.882,400000.0
2009-03-16 16:11:00,12.773,12.852,12.76,12.804,550000.0
2009-03-16 16:12:00,12.831,12.898,12.753,12.817,600000.0
2009-03-16 16:13:00,12.828,12.894,12.791,12.854,350000.0
2009-03-16 16:14:00,12.882,12.882,12.79,12.872,300000.0
2009-03-16 16:15:00,12.867,12.89,12.752,12.874,400000.0
2009-03-16 16:16:00,12.827,12.904,12.776,12.867,550000.0
2009-03-16 16:17:00,12.876,12.919,12.793,12.904,350000.0
2009-03-16 16:18:00,12.905,12.909,12.79,12.869,400000.0
2009-03-16 16:19:00,12.785,12.895,12.785,12.895,500000.0
2009-03-16 16:20:00,12.892,12.92,12.802,12.915,550000.0
2009-03-16 16:21:00,12.839,12.918,12.809,12.918,400000.0
2009-03-16 16:22:00,12.876,12.876,12.777,12.829,450000.0
2009-03-16 16:23:00,12.902,12.917,12.78,12.917,500000.0
2009-03-16 16:24:00,12.856,12.899,12.812,12.899,400000.0
2009-03-16 16:25:00,12.825,12.912,12.796,12.88,350000.0
2009-03-16 16:26:00,12.892,12.906,12.786,12.891,550000.0
2009-03-16 16:27:00,12.851,12.932,12.813,12.915,650000.0
2009-03-16 16:28:00,12.89,12.9,12.785,12.882,550000.0
2009-03-16 16:29:00,12.837,12.928,12.821,12.842,400000.0
2009-03-16 16:30:00,12.926,12.926,12.789,12.805,600000.0
2009-03-16 16:31:00,12.905,12.905,12.778,12.825,500000.0
2009-03-16 16:32:00,12.896,12.928,12.785,12.893,450000.0
2009-03-16 16:33:00,12.805,12.913,12.79,12.814,550000.0
2009-03-16 16:34:00,12.908,12.913,12.772,12.772,350000.0
2009-03-16 16:35:00,12.77,12.867,12.764,12.791,400000.0
2009-03-16 16:36:00,12.74,12.85,12.74,12.832,400000.0
2009-03-16 16:37:00,12.831,12.872,12.773,12.797,500000.0
2009-03-16 16:38:00,12.748,12.921,12.748,12.762,450000.0
2009-03-16 16:39:00,12.898,12.898,12.797,12.883,500000.0
2009-03-16 16:40:00,12.82,12.898,12.802,12.843,450000.0
2009-03-16 16:41:00,12.799,12.882,12.752,12.859,400000.0
2009-03-16 16:42:00,12.858,12.921,12.776,12.908,700000.0
2009-03-16 16:43:00,12.841,12.889,12.721,12.885,550000.0
2009-03-16 16:44:00,12.851,12.878,12.776,12.833,400000.0
2009-03-16 16:45:00,12.794,12.873,12.759,12.873,350000.0
2009-03-16 16:46:00,12.865,12.907,12.804,12.874,500000.0
2009-03-16 16:47:00,12.772,12.879,12.747,12.776,600000.0
2009-03-16 16:48:00,12.887,12.915,12.786,12.822,400000.0
2009-03-16 16:49:00,12.843,12.883,12.762,12.762,450000.0
2009-03-16 16:50:00,12.882,12.882,12.731,12.731,500000.0
2009-03-16 16:51:00,12.814,12.894,12.74,12.749,500000.0
2009-03-16 16:52:00,12.769,12.906,12.769,12.848,350000.0
2009-03-16 16:53:00,12.801,12.847,12.729,12.763,400000.0
2009-03-16 16:54:00,12.845,12.862,12.772,12.797,400000.0
2009-03-16 16:55:00,12.843,12.843,12.717,12.839,500000.0
2009-03-16 16:56:00,12.774,12.931,12.749,12.764,400000.0
2009-03-16 16:57:00,12.79,12.831,12.706,12.821,350000.0
2009-03-16 16:58:00,12.792,12.831,12.703,12.703,550000.0
2009-03-16 16:59:00,12.795,12.89,12.765,12.774,400000.0
2009-03-16 17:00:00,12.772,12.855,12.723,12.827,350000.0
2009-03-16 17:01:00,12.84,12.843,12.712,12.816,400000.0
2009-03-16 17:02:00,12.721,12.837,12.721,12.795,400000.0
2009-03-16 17:03:00,12.836,12.836,12.722,12.807,400000.0
2009-03-16 17:04:00,12.842,12.844,12.713,12.727,400000.0
2009-03-16 17:05:00,12.84,12.84,12.702,12.803,400000.0
2009-03-16 17:06:00,12.822,12.851,12.717,12.813,400000.0
2009-03-16 17:07:00,12.776,12.88,12.75,12.75,550000.0
2009-03-16 17:08:00,12.865,12.865,12.731,12.764,350000.0
2009-03-16 17:09:00,12.744,12.859,12.688,12.836,450000.0
2009-03-16 17:10:00,12.82,12.832,12.716,12.716,400000.0
2009-03-16 17:11:00,12.82,12.922,12.733,12.733,400000.0
2009-03-16 17:12:00,12.729,12.819,12.726,12.796,400000.0
2009-03-16 17:13:00,12.733,12.884,12.713,12.713,600000.0
2009-03-16 17:14:00,12.727,12.745,12.688,12.688,350000.0
2009-03-16 17:15:00,12.718,12.798,12.7,12.777,550000.0
2009-03-16 17:16:00,12.722,12.778,12.667,12.734,500000.0
2009-03-16 17:17:00,12.746,12.8,12.688,12.74,400000.0
2009-03-16 17:18:00,12.732,12.829,12.687,12.824,400000.0
2009-03-16 17:19:00,12.769,12.834,12.673,12.737,550000.0
2009-03-16 17:20:00,12.843,12.843,12.698,12.713,350000.0
2009-03-16 17:21:00,12.776,12.814,12.67,12.777,550000.0
2009-03-16 17:22:00,12.683,12.785,12.629,12.785,400000.0
2009-03-16 17:23:00,12.776,12.816,12.702,12.704,400000.0
2009-03-16 17:24:00,12.712,12.849,12.705,12.79,550000.0
2009-03-16 17:25:00,12.753,12.84,12.748,12.748,350000.0
2009-03-16 17:26:00,12.724,12.83,12.717,12.785,450000.0
2009-03-16 17:27:00,12.835,12.835,12.705,12.791,650000.0
2009-03-16 17:28:00,12.694,12.831,12.694,12.813,350000.0
2009-03-16 17:29:00,12.767,12.859,12.764,12.859,400000.0
2009-03-16 17:30:00,12.773,12.856,12.748,12.83,450000.0
2009-03-16 17:31:00,12.801,12.861,12.747,12.838,600000.0
2009-03-16 17:32:00,12.794,12.928,12.787,12.858,400000.0
2009-03-16 17:33:00,12.888,12.888,12.705,12.74,350000.0
2009-03-16 17:34:00,12.749,12.832,12.716,12.832,500000.0
2009-03-16 17:35:00,12.864,12.864,12.726,12.749,500000.0
2009-03-16 17:36:00,12.869,12.869,12.737,12.86,400000.0
2009-03-16 17:37:00,12.719,12.823,12.719,12.764,350000.0
2009-03-16 17:38:00,12.78,12.797,12.69,12.784,350000.0
2009-03-16 17:39:00,12.829,12.866,12.73,12.847,600000.0
2009-03-16 17:40:00,12.855,12.855,12.759,12.759,300000.0
2009-03-16 17:41:00,12.79,12.857,12.722,12.815,350000.0
2009-03-16 17:42:00,12.822,12.875,12.755,12.755,400000.0
2009-03-16 17:43:00,12.742,12.857,12.742,12.857,550000.0
2009-03-16 17:44:00,12.8,12.886,12.731,12.817,350000.0
2009-03-16 17:45:00,12.803,12.881,12.774,12.798,550000.0
2009-03-16 17:46:00,12.813,12.849,12.757,12.766,350000.0
2009-03-16 17:47:00,12.874,12.885,12.786,12.786,500000.0
2009-03-16 17:48:00,12.874,12.875,12.774,12.875,400000.0
2009-03-16 17:49:00,12.756,12.873,12.708,12.858,650000.0
2009-03-16 17:50:00,12.875,12.903,12.831,12.831,500000.0
2009-03-16 17:51:00,12.853,12.913,12.819,12.899,550000.0
2009-03-16 17:52:00,12.889,12.937,12.797,12.863,500000.0
2009-03-16 17:53:00,12.828,12.828,12.755,12.755,450000.0
2009-03-16 17:54:00,12.83,12.91,12.823,12.857,350000.0
2009-03-16 17:55:00,12.841,12.898,12.782,12.782,400000.0
2009-03-16 17:56:00,12.837,12.934,12.814,12.867,500000.0
2009-03-16 17:57:00,12.879,12.904,12.761,12.761,400000.0
2009-03-16 17:58:00,12.914,12.914,12.777,12.835,400000.0
2009-03-16 17:59:00,12.883,12.883,12.769,12.801,600000.0
2009-03-16 18:00:00,12.824,12.923,12.792,12.912,450000.0
2009-03-16 18:01:00,12.762,12.869,12.762,12.803,400000.0
2009-03-16 18:02:00,12.837,12.842,12.784,12.842,350000.0
2009-03-16 18:03:00,12.837,12.873,12.75,12.83,550000.0
2009-03-16 18:04:00,12.833,12.878,12.731,12.878,450000.0
2009-03-16 18:05:00,12.863,12.926,12.786,12.874,750000.0
2009-03-16 18:06:00,12.82,12.841,12.707,12.78,450000.0
2009-03-16 18:07:00,12.827,12.879,12.719,12.84,400000.0
2009-03-16 18:08:00,12.769,12.905,12.769,12.893,400000.0
2009-03-16 18:09:00,12.854,12.887,12.777,12.777,800000.0
2009-03-16 18:10:00,12.825,12.848,12.743,12.784,400000.0
2009-03-16 18:11:00,12.786,12.87,12.728,12.73,400000.0
2009-03-16 18:12:00,12.835,12.853,12.697,12.853,400000.0
2009-03-16 18:13:00,12.826,12.864,12.752,12.774,350000.0
2009-03-16 18:14:00,12.797,12.879,12.777,12.879,450000.0
2009-03-16 18:15:00,12.89,12.907,12.768,12.768,400000.0
2009-03-16 18:16:00,12.846,12.85,12.724,12.783,550000.0
2009-03-16 18:17:00,12.839,12.855,12.745,12.855,350000.0
2009-03-16 18:18:00,12.843,12.856,12.765,12.856,250000.0
2009-03-16 18:19:00,12.892,12.892,12.771,12.853,500000.0
2009-03-16 18:20:00,12.781,12.895,12.781,12.807,550000.0
2009-03-16 18:21:00,12.804,12.851,12.737,12.772,500000.0
2009-03-16 18:22:00,12.874,12.874,12.71,12.71,500000.0
2009-03-16 18:23:00,12.754,12.838,12.751,12.775,1600000.0
2009-03-16 18:24:00,12.8,12.865,12.756,12.865,350000.0
2009-03-16 18:25:00,12.741,12.817,12.676,12.719,1950000.0
2009-03-16 18:26:00,12.714,12.776,12.714,12.76,400000.0
2009-03-16 18:27:00,12.745,12.747,12.693,12.731,350000.0
2009-03-16 18:28:00,12.815,12.825,12.739,12.825,400000.0
2009-03-16 18:29:00,12.781,12.87,12.739,12.801,450000.0
2009-03-16 18:30:00,12.724,12.816,12.691,12.752,1400000.0
2009-03-16 18:31:00,12.797,12.874,12.767,12.789,1550000.0
2009-03-16 18:32:00,12.84,12.888,12.772,12.888,400000.0
2009-03-16 18:33:00,12.869,12.869,12.774,12.807,350000.0
2009-03-16 18:34:00,12.859,12.872,12.739,12.794,400000.0
2009-03-16 18:35:00,12.817,12.888,12.817,12.832,350000.0
2009-03-16 18:36:00,12.868,12.868,12.778,12.86,400000.0
2009-03-16 18:37:00,12.803,12.891,12.786,12.855,400000.0
2009-03-16 18:38:00,12.776,12.861,12.776,12.842,450000.0
2009-03-16 18:39:00,12.832,12.878,12.781,12.822,350000.0
2009-03-16 18:40:00,12.77,12.894,12.742,12.877,500000.0
2009-03-16 18:41:00,12.791,12.882,12.789,12.807,1650000.0
2009-03-16 18:42:00,12.825,12.826,12.773,12.795,1500000.0
2009-03-16 18:43:00,12.829,12.87,12.743,12.87,1500000.0
2009-03-16 18:44:00,12.756,12.828,12.731,12.816,450000.0
2009-03-16 18:45:00,12.829,12.87,12.78,12.78,400000.0
2009-03-16 18:46:00,12.817,12.858,12.729,12.793,1450000.0
2009-03-16 18:47:00,12.788,12.857,12.708,12.782,550000.0
2009-03-16 18:48:00,12.826,12.859,12.747,12.817,1900000.0
2009-03-16 18:49:00,12.818,12.858,12.747,12.784,450000.0
2009-03-16 18:50:00,12.817,12.874,12.812,12.822,500000.0
2009-03-16 18:51:00,12.852,12.889,12.796,12.863,550000.0
2009-03-16 18:52:00,12.85,12.912,12.765,12.846,500000.0
2009-03-16 18:53:00,12.85,12.886,12.801,12.848,1250000.0
2009-03-16 18:54:00,12.861,12.909,12.804,12.851,1800000.0
2009-03-16 18:55:00,12.816,12.896,12.791,12.836,450000.0
2009-03-16 18:56:00,12.878,12.878,12.724,12.815,1300000.0
2009-03-16 18:57:00,12.811,12.811,12.696,12.714,400000.0
2009-03-16 18:58:00,12.794,12.822,12.734,12.807,1250000.0
2009-03-16 18:59:00,12.791,12.843,12.726,12.82,1500000.0
2009-03-16 19:00:00,12.802,12.845,12.761,12.808,400000.0
2009-03-16 19:01:00,12.805,12.843,12.745,12.83,350000.0
2009-03-16 19:02:00,12.753,12.836,12.753,12.808,350000.0
2009-03-16 19:03:00,12.75,12.879,12.75,12.767,450000.0
2009-03-16 19:04:00,12.719,12.857,12.719,12.817,450000.0
2009-03-16 19:05:00,12.745,12.846,12.694,12.846,400000.0
2009-03-16 19:06:00,12.837,12.856,12.73,12.76,400000.0
2009-03-16 19:07:00,12.864,12.864,12.769,12.849,350000.0
2009-03-16 19:08:00,12.844,12.889,12.781,12.799,350000.0
2009-03-16 19:09:00,12.766,12.871,12.766,12.783,550000.0
2009-03-16 19:10:00,12.868,12.868,12.757,12.791,350000.0
2009-03-16 19:11:00,12.815,12.868,12.784,12.784,500000.0
2009-03-16 19:12:00,12.842,12.842,12.727,12.775,250000.0
2009-03-16 19:13:00,12.771,12.852,12.767,12.809,550000.0
2009-03-16 19:14:00,12.775,12.851,12.746,12.851,350000.0
2009-03-16 19:15:00,12.791,12.878,12.757,12.823,400000.0
2009-03-16 19:16:00,12.831,12.873,12.759,12.759,350000.0
2009-03-16 19:17:00,12.821,12.859,12.73,12.83,350000.0
2009-03-16 19:18:00,12.759,12.872,12.747,12.769,350000.0
2009-03-16 19:19:00,12.813,12.841,12.687,12.841,350000.0
2009-03-16 19:20:00,12.754,12.864,12.754,12.844,400000.0
2009-03-16 19:21:00,12.805,12.824,12.685,12.732,550000.0
2009-03-16 19:22:00,12.839,12.866,12.746,12.833,400000.0
2009-03-16 19:23:00,12.709,12.823,12.709,12.782,400000.0
2009-03-16 19:24:00,12.764,12.88,12.764,12.86,550000.0
2009-03-16 19:25:00,12.811,12.862,12.737,12.746,550000.0
2009-03-16 19:26:00,12.796,12.876,12.761,12.78,450000.0
2009-03-16 19:27:00,12.839,12.877,12.767,12.854,450000.0
2009-03-16 19:28:00,12.828,12.912,12.807,12.872,450000.0
2009-03-16 19:29:00,12.883,12.886,12.767,12.768,500000.0
2009-03-16 19:30:00,12.808,12.886,12.803,12.803,400000.0
2009-03-16 19:31:00,12.802,12.849,12.771,12.823,450000.0
2009-03-16 19:32:00,12.833,12.856,12.758,12.786,400000.0
2009-03-16 19:33:00,12.815,12.872,12.815,12.823,250000.0
2009-03-16 19:34:00,12.805,12.859,12.777,12.833,400000.0
2009-03-16 19:35:00,12.781,12.861,12.781,12.8,350000.0
2009-03-16 19:36:00,12.83,12.853,12.73,12.767,350000.0
2009-03-16 19:37:00,12.783,12.866,12.737,12.848,350000.0
2009-03-16 19:38:00,12.838,12.845,12.699,12.845,400000.0
2009-03-16 19:39:00,12.869,12.926,12.78,12.788,400000.0
2009-03-16 19:40:00,12.787,12.879,12.77,12.87,550000.0
2009-03-16 19:41:00,12.784,12.895,12.747,12.857,300000.0
2009-03-16 19:42:00,12.859,12.871,12.736,12.784,400000.0
2009-03-16 19:43:00,12.848,12.86,12.717,12.85,550000.0
2009-03-16 19:44:00,12.768,12.899,12.768,12.858,400000.0
2009-03-16 19:45:00,12.788,12.874,12.788,12.845,500000.0
2009-03-16 19:46:00,12.829,12.889,12.768,12.768,500000.0
2009-03-16 19:48:00,12.851,12.887,12.838,12.857,300000.0
2009-03-16 19:49:00,12.803,12.888,12.77,12.876,400000.0
2009-03-16 19:50:00,12.81,12.868,12.756,12.78,550000.0
2009-03-16 19:51:00,12.869,12.869,12.708,12.77,400000.0
2009-03-16 19:52:00,12.885,12.888,12.782,12.857,500000.0
2009-03-16 19:53:00,12.865,12.87,12.792,12.846,400000.0
2009-03-16 19:54:00,12.832,12.939,12.789,12.906,350000.0
2009-03-16 19:55:00,12.783,12.863,12.783,12.863,350000.0
2009-03-16 19:56:00,12.779,12.863,12.733,12.83,450000.0
2009-03-16 19:57:00,12.85,12.883,12.761,12.85,350000.0
2009-03-16 19:58:00,12.775,12.925,12.775,12.891,400000.0
2009-03-16 19:59:00,12.846,12.899,12.773,12.773,350000.0
2009-03-16 20:00:00,12.868,12.868,12.741,12.863,400000.0
2009-03-16 20:01:00,12.862,12.88,12.811,12.854,400000.0
2009-03-16 20:02:00,12.834,12.834,12.744,12.757,250000.0
2009-03-16 20:03:00,12.815,12.869,12.777,12.821,300000.0
2009-03-16 20:04:00,12.85,12.879,12.75,12.822,350000.0
2009-03-16 20:05:00,12.786,12.86,12.766,12.766,350000.0
2009-03-16 20:06:00,12.733,12.841,12.733,12.841,350000.0
2009-03-16 20:07:00,12.773,12.892,12.771,12.837,500000.0
2009-03-16 20:08:00,12.876,12.884,12.756,12.825,450000.0
2009-03-16 20:09:00,12.813,12.871,12.765,12.871,400000.0
2009-03-16 20:10:00,12.885,12.927,12.798,12.88,550000.0
2009-03-16 20:11:00,12.862,12.862,12.735,12.809,350000.0
2009-03-16 20:12:00,12.89,12.89,12.753,12.841,450000.0
2009-03-16 20:13:00,12.877,12.883,12.766,12.766,350000.0
2009-03-16 20:14:00,12.812,12.878,12.812,12.854,300000.0
2009-03-16 20:15:00,12.811,12.86,12.777,12.794,400000.0
2009-03-16 20:16:00,12.8,12.839,12.759,12.839,400000.0
2009-03-16 20:17:00,12.858,12.885,12.773,12.785,500000.0
2009-03-16 20:18:00,12.839,12.862,12.79,12.791,400000.0
2009-03-16 20:19:00,13.063,13.165,13.031,13.07,400000.0
2009-03-16 20:20:00,12.881,12.916,12.765,12.861,400000.0
2009-03-16 20:21:00,12.811,12.858,12.736,12.736,400000.0
2009-03-16 20:22:00,12.77,12.861,12.77,12.821,500000.0
2009-03-16 20:23:00,12.773,12.877,12.734,12.837,650000.0
2009-03-16 20:24:00,12.735,12.787,12.731,12.787,250000.0
2009-03-16 20:25:00,12.801,12.881,12.737,12.873,250000.0
2009-03-16 20:26:00,12.762,12.888,12.762,12.888,500000.0
2009-03-16 20:27:00,12.781,12.866,12.746,12.776,250000.0
2009-03-16 20:28:00,12.846,12.846,12.71,12.727,350000.0
2009-03-16 20:29:00,13.01,13.142,13.01,13.123,500000.0
2009-03-16 20:30:00,12.804,12.877,12.718,12.857,500000.0
2009-03-16 20:31:00,12.88,12.88,12.73,12.805,300000.0
2009-03-16 20:32:00,12.859,12.867,12.75,12.762,350000.0
2009-03-16 20:33:00,13.131,13.158,13.052,13.142,400000.0
2009-03-16 20:34:00,13.023,13.128,12.988,13.05,550000.0
2009-03-16 20:35:00,12.81,12.862,12.764,12.833,500000.0
2009-03-16 20:36:00,12.993,13.134,12.985,13.042,500000.0
2009-03-16 20:37:00,12.778,12.862,12.778,12.818,450000.0
2009-03-16 20:38:00,12.852,12.852,12.701,12.823,400000.0
2009-03-16 20:39:00,12.78,12.832,12.75,12.813,350000.0
2009-03-16 20:40:00,12.816,12.873,12.75,12.859,550000.0
2009-03-16 20:41:00,12.812,12.847,12.776,12.82,400000.0
2009-03-16 20:42:00,12.88,12.88,12.757,12.818,350000.0
2009-03-16 20:43:00,13.123,13.139,12.988,13.139,350000.0
2009-03-16 20:44:00,12.837,12.872,12.75,12.847,400000.0
2009-03-16 20:45:00,12.802,12.882,12.767,12.767,400000.0
2009-03-16 20:46:00,12.755,12.849,12.749,12.749,350000.0
2009-03-16 20:47:00,13.109,13.149,13.019,13.019,400000.0
2009-03-16 20:48:00,13.015,13.123,12.976,13.044,500000.0
2009-03-16 20:49:00,13.079,13.142,12.983,13.142,350000.0
2009-03-16 20:50:00,13.003,13.102,13.003,13.005,400000.0
2009-03-16 20:51:00,12.779,12.847,12.776,12.835,250000.0
2009-03-16 20:52:00,12.826,12.876,12.745,12.84,400000.0
2009-03-16 20:53:00,13.003,13.144,13.003,13.019,350000.0
2009-03-16 20:54:00,12.848,12.864,12.777,12.86,400000.0
2009-03-16 20:55:00,12.798,12.846,12.731,12.846,550000.0
2009-03-16 20:56:00,12.8,12.803,12.683,12.743,500000.0
2009-03-16 20:57:00,12.808,12.88,12.77,12.866,350000.0
2009-03-16 20:58:00,13.0,13.12,13.0,13.106,350000.0
2009-03-16 20:59:00,13.139,13.139,13.019,13.1,350000.0
2009-03-16 21:00:00,12.759,12.873,12.742,12.789,650000.0
2009-03-16 21:01:00,12.76,12.876,12.759,12.852,450000.0
2009-03-16 21:02:00,12.821,12.862,12.719,12.747,550000.0
2009-03-16 21:03:00,12.736,12.849,12.718,12.767,550000.0
2009-03-16 21:04:00,12.834,12.869,12.756,12.853,550000.0
2009-03-16 21:05:00,12.838,12.88,12.762,12.844,550000.0
2009-03-16 21:06:00,12.855,12.855,12.751,12.798,300000.0
2009-03-16 21:07:00,12.828,12.87,12.741,12.75,350000.0
2009-03-16 21:08:00,12.867,12.889,12.763,12.848,400000.0
2009-03-16 21:09:00,12.785,12.888,12.781,12.825,400000.0
2009-03-16 21:10:00,13.117,13.206,13.038,13.074,800000.0
2009-03-16 21:11:00,13.047,13.106,13.011,13.1,400000.0
2009-03-16 21:12:00,12.763,12.882,12.763,12.78,250000.0
2009-03-16 21:13:00,13.114,13.178,13.04,13.065,550000.0
2009-03-16 21:14:00,12.853,12.888,12.762,12.843,550000.0
2009-03-16 21:15:00,12.846,12.854,12.737,12.854,450000.0
2009-03-16 21:16:00,12.792,12.874,12.768,12.829,550000.0
2009-03-16 21:17:00,12.79,12.85,12.732,12.823,350000.0
2009-03-16 21:18:00,12.766,12.86,12.735,12.86,350000.0
2009-03-16 21:19:00,13.1,13.138,12.964,13.126,450000.0
2009-03-16 21:20:00,12.895,12.95,12.786,12.786,950000.0
2009-03-16 21:21:00,12.877,12.877,12.756,12.756,300000.0
2009-03-16 21:22:00,12.808,12.915,12.777,12.851,300000.0
2009-03-16 21:23:00,12.767,12.895,12.767,12.769,250000.0
2009-03-16 21:24:00,12.878,12.878,12.788,12.812,200000.0
2009-03-16 21:25:00,12.843,12.902,12.785,12.891,500000.0
2009-03-16 21:26:00,12.851,12.851,12.77,12.77,400000.0
2009-03-16 21:27:00,12.862,12.862,12.73,12.798,500000.0
2009-03-16 21:28:00,12.835,12.889,12.734,12.775,350000.0
2009-03-16 21:29:00,13.007,13.125,12.981,13.049,450000.0
2009-03-16 21:30:00,12.829,12.863,12.751,12.751,550000.0
2009-03-16 21:31:00,12.903,12.906,12.782,12.906,250000.0
2009-03-16 21:32:00,12.872,12.909,12.778,12.909,650000.0
2009-03-16 21:33:00,12.878,12.909,12.772,12.898,650000.0
2009-03-16 21:34:00,12.863,12.919,12.798,12.83,400000.0
2009-03-16 21:35:00,12.908,12.908,12.817,12.902,400000.0
2009-03-16 21:36:00,12.841,12.902,12.765,12.902,400000.0
2009-03-16 21:37:00,12.913,12.913,12.821,12.904,250000.0
2009-03-16 21:38:00,13.031,13.144,13.02,13.144,550000.0
2009-03-16 21:39:00,12.789,12.9,12.789,12.842,500000.0
2009-03-16 21:40:00,12.86,12.895,12.794,12.883,200000.0
2009-03-16 21:41:00,12.884,12.895,12.805,12.816,350000.0
2009-03-16 21:42:00,12.832,12.832,12.776,12.82,200000.0
2009-03-16 21:43:00,12.901,12.901,12.767,12.867,450000.0
2009-03-16 21:44:00,13.012,13.114,13.012,13.114,400000.0
2009-03-16 21:45:00,12.891,12.892,12.796,12.881,400000.0
2009-03-16 21:46:00,12.866,12.872,12.783,12.804,550000.0
2009-03-16 21:47:00,12.87,12.883,12.767,12.85,400000.0
2009-03-16 21:48:00,13.077,13.117,12.971,13.034,550000.0
2009-03-16 21:49:00,13.096,13.132,13.008,13.132,400000.0
2009-03-16 21:50:00,13.11,13.129,12.984,13.09,900000.0
2009-03-16 21:51:00,12.86,12.934,12.823,12.888,500000.0
2009-03-16 21:52:00,12.799,12.879,12.799,12.879,100000.0
2009-03-16 21:53:00,12.875,12.899,12.77,12.892,300000.0
2009-03-16 21:54:00,12.856,12.883,12.802,12.802,150000.0
2009-03-16 21:55:00,12.816,12.886,12.807,12.886,300000.0
2009-03-16 21:56:00,12.831,12.922,12.793,12.922,350000.0
2009-03-16 21:57:00,12.839,12.935,12.803,12.803,250000.0
2009-03-16 21:58:00,12.92,12.925,12.783,12.901,350000.0
2009-03-16 21:59:00,12.75,12.909,12.75,12.819,900000.0
2009-03-16 22:00:00,12.873,12.916,12.873,12.916,250000.0
2009-03-16 22:01:00,12.868,12.918,12.789,12.834,500000.0
2009-03-16 22:02:00,12.79,12.868,12.776,12.868,250000.0
2009-03-16 22:03:00,13.139,13.139,13.139,13.139,50000.0
2009-03-16 22:04:00,12.832,12.898,12.768,12.814,350000.0
2009-03-16 22:05:00,13.052,13.126,13.02,13.094,350000.0
2009-03-16 22:06:00,13.044,13.134,13.023,13.023,350000.0
2009-03-16 22:07:00,12.833,12.902,12.754,12.826,350000.0
2009-03-16 22:08:00,13.024,13.099,12.999,13.098,450000.0
2009-03-16 22:09:00,13.15,13.15,13.038,13.098,400000.0
2009-03-16 22:10:00,12.836,12.836,12.836,12.836,50000.0
2009-03-16 22:11:00,13.076,13.131,13.034,13.085,350000.0
2009-03-16 22:12:00,12.918,12.918,12.912,12.912,100000.0
2009-03-16 22:13:00,13.142,13.142,13.011,13.056,400000.0
2009-03-16 22:14:00,13.093,13.135,13.014,13.082,500000.0
2009-03-16 22:15:00,13.14,13.189,13.04,13.083,500000.0
2009-03-16 22:16:00,12.858,12.881,12.858,12.881,100000.0
2009-03-16 22:17:00,12.805,12.826,12.805,12.826,100000.0
2009-03-16 22:18:00,13.106,13.185,13.038,13.17,500000.0
2009-03-16 22:19:00,13.114,13.131,13.009,13.131,350000.0
2009-03-16 22:20:00,13.143,13.143,13.048,13.133,600000.0
2009-03-16 22:21:00,13.057,13.141,12.985,13.034,500000.0
2009-03-16 22:22:00,12.891,12.912,12.883,12.901,300000.0
2009-03-16 22:23:00,12.774,12.938,12.774,12.921,400000.0
2009-03-16 22:24:00,12.788,12.906,12.788,12.906,350000.0
2009-03-16 22:25:00,13.021,13.141,13.021,13.109,550000.0
2009-03-16 22:26:00,13.08,13.142,13.005,13.113,400000.0
2009-03-16 22:27:00,12.862,12.906,12.773,12.85,400000.0
2009-03-16 22:28:00,12.83,12.909,12.829,12.909,150000.0
2009-03-16 22:29:00,13.113,13.145,13.055,13.117,650000.0
2009-03-16 22:30:00,13.142,13.148,13.109,13.109,350000.0
2009-03-16 22:31:00,12.881,12.913,12.825,12.913,300000.0
2009-03-16 22:32:00,12.88,12.88,12.759,12.85,400000.0
2009-03-16 22:33:00,13.072,13.162,13.014,13.081,350000.0
2009-03-16 22:34:00,12.838,12.895,12.766,12.776,400000.0
2009-03-16 22:35:00,12.892,12.892,12.82,12.838,200000.0
2009-03-16 22:36:00,12.901,12.901,12.776,12.895,300000.0
2009-03-16 22:37:00,12.804,12.906,12.804,12.906,250000.0
2009-03-16 22:38:00,12.844,12.897,12.785,12.897,150000.0
2009-03-16 22:39:00,12.813,12.962,12.813,12.902,550000.0
2009-03-16 22:40:00,13.006,13.145,13.006,13.144,350000.0
2009-03-16 22:41:00,12.886,12.886,12.776,12.833,350000.0
2009-03-16 22:42:00,12.825,12.867,12.784,12.846,500000.0
2009-03-16 22:43:00,12.895,12.895,12.8,12.852,200000.0
2009-03-16 22:44:00,13.126,13.126,13.03,13.125,450000.0
2009-03-16 22:45:00,12.843,12.859,12.811,12.854,400000.0
2009-03-16 22:46:00,12.828,12.89,12.824,12.89,150000.0
2009-03-16 22:47:00,12.864,12.872,12.785,12.785,400000.0
2009-03-16 22:48:00,13.144,13.15,13.053,13.053,550000.0
2009-03-16 22:49:00,12.799,12.846,12.799,12.822,200000.0
2009-03-16 22:50:00,13.109,13.138,13.01,13.062,450000.0
2009-03-16 22:51:00,13.119,13.119,13.064,13.064,100000.0
2009-03-16 22:52:00,12.777,12.889,12.777,12.786,250000.0
2009-03-16 22:53:00,12.782,12.858,12.722,12.781,350000.0
2009-03-16 22:54:00,13.021,13.133,13.011,13.133,450000.0
2009-03-16 22:55:00,12.8,12.863,12.8,12.863,100000.0
2009-03-16 22:56:00,12.811,12.874,12.736,12.811,650000.0
2009-03-16 22:57:00,13.144,13.153,13.101,13.14,400000.0
2009-03-16 22:58:00,13.117,13.138,13.111,13.115,400000.0
2009-03-16 22:59:00,13.112,13.153,13.063,13.106,950000.0
2009-03-16 23:00:00,13.112,13.142,13.006,13.097,350000.0
2009-03-16 23:01:00,13.137,13.142,13.023,13.023,400000.0
2009-03-16 23:02:00,13.075,13.075,13.045,13.045,100000.0
2009-03-16 23:03:00,13.137,13.153,13.059,13.143,500000.0
2009-03-16 23:04:00,12.99,13.146,12.99,13.125,350000.0
2009-03-16 23:05:00,13.094,13.095,12.983,12.993,350000.0
2009-03-16 23:06:00,13.138,13.157,13.069,13.149,500000.0
2009-03-16 23:07:00,12.854,12.854,12.825,12.825,100000.0
2009-03-16 23:08:00,13.108,13.155,13.029,13.086,550000.0
2009-03-16 23:09:00,12.849,12.871,12.769,12.845,500000.0
2009-03-16 23:10:00,12.886,12.886,12.886,12.886,50000.0
2009-03-16 23:11:00,12.818,12.824,12.818,12.824,100000.0
2009-03-16 23:12:00,12.871,12.871,12.761,12.761,350000.0
2009-03-16 23:13:00,13.14,13.145,13.022,13.136,350000.0
2009-03-16 23:14:00,13.091,13.147,13.051,13.051,550000.0
2009-03-16 23:15:00,12.825,12.924,12.825,12.854,300000.0
2009-03-16 23:16:00,13.096,13.136,13.003,13.003,350000.0
2009-03-16 23:17:00,13.136,13.136,13.019,13.097,400000.0
2009-03-16 23:18:00,13.032,13.164,13.032,13.043,450000.0
2009-03-16 23:19:00,13.116,13.143,13.014,13.143,500000.0
2009-03-16 23:20:00,13.095,13.137,12.991,13.078,1150000.0
2009-03-16 23:21:00,13.071,13.109,13.016,13.016,500000.0
2009-03-16 23:22:00,13.002,13.085,13.002,13.085,100000.0
2009-03-16 23:23:00,13.134,13.134,13.004,13.055,350000.0
2009-03-16 23:24:00,13.061,13.161,13.022,13.033,450000.0
2009-03-16 23:25:00,13.091,13.149,13.013,13.031,550000.0
2009-03-16 23:26:00,13.108,13.143,13.052,13.101,550000.0
2009-03-16 23:27:00,13.102,13.13,13.049,13.125,250000.0
2009-03-16 23:28:00,13.125,13.144,13.067,13.105,350000.0
2009-03-16 23:29:00,13.099,13.143,13.004,13.101,500000.0
2009-03-16 23:30:00,13.02,13.144,12.978,13.135,1000000.0
2009-03-16 23:31:00,13.048,13.136,12.999,13.108,350000.0
2009-03-16 23:32:00,13.041,13.143,13.035,13.143,400000.0
2009-03-16 23:33:00,13.14,13.145,13.028,13.028,400000.0
2009-03-16 23:34:00,13.101,13.129,13.048,13.057,500000.0
2009-03-16 23:35:00,13.085,13.13,12.99,13.054,350000.0
2009-03-16 23:36:00,13.109,13.137,13.05,13.107,350000.0
2009-03-16 23:37:00,13.111,13.125,13.006,13.046,300000.0
2009-03-16 23:38:00,13.018,13.122,13.004,13.014,400000.0
2009-03-16 23:39:00,13.057,13.12,13.036,13.062,500000.0
2009-03-16 23:40:00,13.02,13.131,13.02,13.067,350000.0
2009-03-16 23:41:00,13.099,13.132,13.015,13.068,400000.0
2009-03-16 23:42:00,13.136,13.138,13.064,13.134,450000.0
2009-03-16 23:43:00,13.111,13.123,13.009,13.123,500000.0
2009-03-16 23:44:00,13.132,13.142,13.063,13.063,550000.0
2009-03-16 23:45:00,13.052,13.129,12.995,13.075,350000.0
2009-03-16 23:46:00,13.029,13.148,13.029,13.029,400000.0
2009-03-16 23:47:00,13.102,13.134,13.023,13.132,350000.0
2009-03-16 23:48:00,13.029,13.118,12.958,13.016,450000.0
2009-03-16 23:49:00,13.084,13.132,13.028,13.11,450000.0
2009-03-16 23:50:00,13.12,13.126,13.01,13.069,750000.0
2009-03-16 23:51:00,13.088,13.143,13.021,13.134,350000.0
2009-03-16 23:52:00,13.108,13.116,13.03,13.102,350000.0
2009-03-16 23:53:00,13.072,13.16,13.043,13.065,400000.0
2009-03-16 23:54:00,13.04,13.137,13.04,13.111,550000.0
2009-03-16 23:55:00,13.12,13.144,12.998,12.998,350000.0
2009-03-16 23:56:00,13.038,13.176,13.024,13.151,450000.0
2009-03-16 23:57:00,13.064,13.173,13.028,13.113,400000.0
2009-03-16 23:58:00,13.082,13.13,13.045,13.13,350000.0
2009-03-16 23:59:00,13.024,13.113,13.024,13.113,100000.0
2009-03-17 00:00:00,13.066,13.152,13.035,13.146,500000.0
2009-03-17 00:01:00,12.937,12.937,12.824,12.824,400000.0
2009-03-17 00:02:00,12.855,12.954,12.833,12.919,650000.0
2009-03-17 00:03:00,13.042,13.162,13.029,13.14,450000.0
2009-03-17 00:04:00,13.057,13.085,13.03,13.085,350000.0
2009-03-17 00:05:00,13.141,13.141,13.061,13.075,400000.0
2009-03-17 00:06:00,13.11,13.143,13.007,13.062,450000.0
2009-03-17 00:07:00,13.068,13.184,13.05,13.156,400000.0
2009-03-17 00:08:00,12.904,12.904,12.821,12.891,250000.0
2009-03-17 00:09:00,12.947,12.954,12.902,12.947,550000.0
2009-03-17 00:10:00,13.127,13.127,13.042,13.127,350000.0
2009-03-17 00:11:00,13.062,13.139,12.998,13.058,350000.0
2009-03-17 00:12:00,13.135,13.135,13.04,13.134,500000.0
2009-03-17 00:13:00,13.109,13.166,13.035,13.115,450000.0
2009-03-17 00:14:00,13.014,13.154,13.014,13.035,550000.0
2009-03-17 00:15:00,12.878,12.908,12.785,12.908,400000.0
2009-03-17 00:16:00,13.13,13.13,12.995,12.996,400000.0
2009-03-17 00:17:00,13.14,13.14,13.023,13.088,450000.0
2009-03-17 00:18:00,13.049,13.142,13.044,13.128,400000.0
2009-03-17 00:19:00,13.105,13.143,13.054,13.143,350000.0
2009-03-17 00:20:00,13.122,13.135,13.044,13.135,350000.0
2009-03-17 00:21:00,13.057,13.137,12.999,12.999,500000.0
2009-03-17 00:22:00,12.914,12.953,12.839,12.839,450000.0
2009-03-17 00:23:00,12.869,12.889,12.752,12.844,450000.0
2009-03-17 00:24:00,12.93,12.938,12.808,12.873,300000.0
2009-03-17 00:25:00,12.8,12.865,12.776,12.776,300000.0
2009-03-17 00:26:00,12.852,12.944,12.817,12.817,150000.0
2009-03-17 00:27:00,12.936,12.936,12.807,12.883,350000.0
2009-03-17 00:28:00,12.944,12.944,12.823,12.888,350000.0
2009-03-17 00:29:00,12.938,12.938,12.809,12.885,400000.0
2009-03-17 00:30:00,12.894,12.9,12.772,12.818,450000.0
2009-03-17 00:31:00,12.891,12.967,12.849,12.939,500000.0
2009-03-17 00:32:00,12.875,12.891,12.841,12.841,250000.0
2009-03-17 00:33:00,12.89,12.933,12.843,12.868,300000.0
2009-03-17 00:34:00,12.859,12.908,12.804,12.896,450000.0
2009-03-17 00:35:00,12.83,12.914,12.83,12.914,100000.0
2009-03-17 00:36:00,12.831,12.918,12.831,12.891,200000.0
2009-03-17 00:37:00,13.131,13.143,13.058,13.108,350000.0
2009-03-17 00:38:00,12.841,12.93,12.795,12.834,350000.0
2009-03-17 00:39:00,12.849,12.932,12.817,12.852,400000.0
2009-03-17 00:40:00,12.892,12.916,12.781,12.883,350000.0
2009-03-17 00:41:00,12.893,12.893,12.787,12.822,300000.0
2009-03-17 00:42:00,12.82,12.945,12.82,12.929,250000.0
2009-03-17 00:43:00,12.864,12.89,12.771,12.85,400000.0
2009-03-17 00:44:00,12.859,12.907,12.811,12.89,500000.0
2009-03-17 00:45:00,12.891,12.941,12.818,12.818,500000.0
2009-03-17 00:46:00,12.934,12.964,12.849,12.962,450000.0
2009-03-17 00:47:00,12.917,12.931,12.795,12.795,350000.0
2009-03-17 00:48:00,13.126,13.136,13.0,13.106,350000.0
2009-03-17 00:49:00,12.882,12.894,12.775,12.775,150000.0
2009-03-17 00:50:00,13.139,13.165,13.038,13.157,600000.0
2009-03-17 00:51:00,13.116,13.153,13.048,13.118,350000.0
2009-03-17 00:52:00,13.045,13.143,12.99,13.058,350000.0
2009-03-17 00:53:00,13.053,13.143,13.023,13.123,700000.0
2009-03-17 00:54:00,13.047,13.131,12.967,12.995,500000.0
2009-03-17 00:55:00,13.057,13.117,12.992,13.076,550000.0
2009-03-17 00:56:00,13.117,13.131,13.017,13.092,350000.0
2009-03-17 00:57:00,12.803,12.909,12.801,12.883,400000.0
2009-03-17 00:58:00,12.884,12.928,12.808,12.928,350000.0
2009-03-17 00:59:00,12.892,12.956,12.784,12.882,400000.0
2009-03-17 01:00:00,12.795,12.89,12.795,12.881,400000.0
2009-03-17 01:01:00,12.864,12.905,12.802,12.905,500000.0
2009-03-17 01:02:00,12.876,12.911,12.876,12.897,250000.0
2009-03-17 01:03:00,12.899,12.923,12.863,12.863,300000.0
2009-03-17 01:04:00,12.839,12.847,12.839,12.847,100000.0
2009-03-17 01:05:00,12.936,12.936,12.893,12.936,200000.0
2009-03-17 01:06:00,12.88,12.923,12.824,12.824,500000.0
2009-03-17 01:07:00,12.947,12.947,12.813,12.813,350000.0
2009-03-17 01:08:00,13.057,13.138,13.057,13.135,350000.0
2009-03-17 01:09:00,12.89,12.89,12.724,12.797,450000.0
2009-03-17 01:10:00,12.833,12.882,12.733,12.848,650000.0
2009-03-17 01:11:00,12.812,12.898,12.761,12.854,400000.0
2009-03-17 01:12:00,12.802,12.89,12.709,12.89,450000.0
2009-03-17 01:13:00,13.136,13.136,13.036,13.134,500000.0
2009-03-17 01:14:00,13.142,13.159,12.989,13.059,450000.0
2009-03-17 01:15:00,13.119,13.119,13.042,13.1,300000.0
2009-03-17 01:16:00,12.848,12.919,12.77,12.812,550000.0
2009-03-17 01:17:00,12.91,12.91,12.798,12.837,350000.0
2009-03-17 01:18:00,12.879,12.902,12.837,12.837,300000.0
2009-03-17 01:19:00,12.814,12.919,12.804,12.807,600000.0
2009-03-17 01:20:00,12.903,12.918,12.811,12.837,400000.0
2009-03-17 01:21:00,12.842,12.899,12.801,12.874,400000.0
2009-03-17 01:22:00,12.833,12.892,12.796,12.892,350000.0
2009-03-17 01:23:00,12.87,12.89,12.726,12.813,400000.0
2009-03-17 01:24:00,12.893,12.935,12.78,12.821,550000.0
2009-03-17 01:25:00,12.751,12.861,12.751,12.816,250000.0
2009-03-17 01:26:00,12.913,12.913,12.77,12.8,650000.0
2009-03-17 01:27:00,13.089,13.124,13.026,13.026,250000.0
2009-03-17 01:28:00,12.831,12.876,12.786,12.787,300000.0
2009-03-17 01:29:00,12.866,12.899,12.768,12.824,400000.0
2009-03-17 01:30:00,12.874,12.886,12.842,12.886,250000.0
2009-03-17 01:31:00,12.843,12.843,12.843,12.843,50000.0
2009-03-17 01:32:00,12.911,12.928,12.796,12.901,350000.0
2009-03-17 01:33:00,12.921,12.952,12.818,12.872,450000.0
2009-03-17 01:34:00,12.909,12.926,12.827,12.827,300000.0
2009-03-17 01:35:00,12.855,12.923,12.75,12.923,400000.0
2009-03-17 01:36:00,12.859,12.928,12.796,12.86,350000.0
2009-03-17 01:37:00,12.85,12.879,12.794,12.794,150000.0
2009-03-17 01:38:00,12.903,12.903,12.735,12.79,250000.0
2009-03-17 01:39:00,12.847,12.867,12.744,12.78,400000.0
2009-03-17 01:40:00,13.06,13.096,13.051,13.051,150000.0
2009-03-17 01:41:00,13.003,13.095,12.98,13.005,400000.0
2009-03-17 01:42:00,13.142,13.142,13.032,13.14,350000.0
2009-03-17 01:43:00,13.083,13.13,12.989,13.105,450000.0
2009-03-17 01:44:00,12.803,12.898,12.803,12.832,400000.0
2009-03-17 01:45:00,12.835,12.853,12.736,12.808,500000.0
2009-03-17 01:46:00,12.816,12.897,12.74,12.821,550000.0
2009-03-17 01:47:00,12.739,12.827,12.722,12.819,500000.0
2009-03-17 01:48:00,12.794,12.882,12.739,12.814,350000.0
2009-03-17 01:49:00,13.028,13.094,12.974,13.094,400000.0
2009-03-17 01:50:00,13.089,13.118,12.99,13.118,500000.0
2009-03-17 01:51:00,13.119,13.139,13.023,13.023,450000.0
2009-03-17 01:52:00,12.794,12.866,12.722,12.819,550000.0
2009-03-17 01:53:00,12.86,12.865,12.754,12.754,300000.0
2009-03-17 01:54:00,13.114,13.138,13.051,13.131,500000.0
2009-03-17 01:55:00,12.905,12.905,12.785,12.849,550000.0
2009-03-17 01:56:00,12.832,12.91,12.793,12.91,300000.0
2009-03-17 01:57:00,12.752,12.874,12.752,12.845,350000.0
2009-03-17 01:58:00,12.814,12.894,12.814,12.893,400000.0
2009-03-17 01:59:00,13.121,13.123,13.022,13.045,450000.0
2009-03-17 02:00:00,12.878,12.891,12.791,12.889,500000.0
2009-03-17 02:01:00,12.772,12.844,12.772,12.844,100000.0
2009-03-17 02:02:00,13.131,13.131,13.069,13.069,350000.0
2009-03-17 02:03:00,12.866,12.91,12.774,12.883,350000.0
2009-03-17 02:04:00,12.88,12.897,12.751,12.827,450000.0
2009-03-17 02:05:00,12.867,12.892,12.776,12.892,400000.0
2009-03-17 02:06:00,12.896,12.938,12.808,12.83,400000.0
2009-03-17 02:07:00,12.795,12.896,12.745,12.818,550000.0
2009-03-17 02:08:00,12.925,12.925,12.774,12.906,350000.0
2009-03-17 02:09:00,12.887,12.912,12.771,12.904,400000.0
2009-03-17 02:10:00,12.882,12.918,12.778,12.906,450000.0
2009-03-17 02:11:00,12.884,12.945,12.822,12.945,500000.0
2009-03-17 02:12:00,13.013,13.037,12.964,12.964,200000.0
2009-03-17 02:13:00,12.901,12.901,12.782,12.867,350000.0
2009-03-17 02:14:00,12.889,12.889,12.889,12.889,50000.0
2009-03-17 02:15:00,12.903,12.903,12.735,12.774,600000.0
2009-03-17 02:16:00,12.818,12.946,12.818,12.946,350000.0
2009-03-17 02:17:00,12.863,12.92,12.808,12.92,400000.0
2009-03-17 02:18:00,13.034,13.123,13.018,13.018,400000.0
2009-03-17 02:19:00,12.79,12.914,12.782,12.784,400000.0
2009-03-17 02:20:00,12.914,12.915,12.828,12.828,200000.0
2009-03-17 02:21:00,12.78,12.886,12.78,12.866,250000.0
2009-03-17 02:22:00,12.766,12.903,12.766,12.834,550000.0
2009-03-17 02:23:00,12.846,12.925,12.783,12.848,350000.0
2009-03-17 02:24:00,12.804,12.963,12.804,12.824,500000.0
2009-03-17 02:25:00,13.102,13.13,12.987,13.087,500000.0
2009-03-17 02:26:00,13.094,13.144,13.023,13.129,350000.0
2009-03-17 02:27:00,13.133,13.133,13.007,13.108,500000.0
2009-03-17 02:28:00,13.115,13.203,13.03,13.125,650000.0
2009-03-17 02:29:00,12.812,12.952,12.812,12.838,400000.0
2009-03-17 02:30:00,12.807,12.917,12.777,12.916,700000.0
2009-03-17 02:31:00,12.917,12.921,12.8,12.899,300000.0
2009-03-17 02:32:00,13.116,13.116,13.041,13.061,350000.0
2009-03-17 02:33:00,12.815,12.918,12.775,12.802,600000.0
2009-03-17 02:34:00,13.135,13.138,13.036,13.138,350000.0
2009-03-17 02:35:00,12.777,12.913,12.777,12.834,200000.0
2009-03-17 02:36:00,13.059,13.138,13.007,13.111,350000.0
2009-03-17 02:37:00,13.138,13.142,13.059,13.142,300000.0
2009-03-17 02:38:00,13.05,13.125,13.026,13.101,400000.0
2009-03-17 02:39:00,13.142,13.142,13.028,13.115,350000.0
2009-03-17 02:40:00,12.917,12.935,12.829,12.851,300000.0
2009-03-17 02:41:00,13.132,13.139,13.002,13.033,350000.0
2009-03-17 02:42:00,13.134,13.135,12.985,13.104,450000.0
2009-03-17 02:43:00,13.116,13.152,13.028,13.149,550000.0
2009-03-17 02:44:00,13.103,13.149,13.035,13.035,550000.0
2009-03-17 02:45:00,13.087,13.156,13.073,13.087,350000.0
2009-03-17 02:46:00,13.142,13.142,13.015,13.06,450000.0
2009-03-17 02:47:00,12.906,12.906,12.906,12.906,50000.0
2009-03-17 02:48:00,13.109,13.141,13.109,13.14,250000.0
2009-03-17 02:49:00,13.009,13.102,12.984,13.102,400000.0
2009-03-17 02:50:00,13.047,13.153,13.01,13.153,350000.0
2009-03-17 02:51:00,13.051,13.183,13.05,13.125,500000.0
2009-03-17 02:52:00,13.108,13.108,13.108,13.108,50000.0
2009-03-17 02:53:00,12.802,12.878,12.802,12.878,100000.0
2009-03-17 02:54:00,12.91,12.91,12.91,12.91,50000.0
2009-03-17 02:55:00,13.007,13.061,13.007,13.061,100000.0
2009-03-17 02:56:00,13.12,13.127,12.957,12.979,500000.0
2009-03-17 02:57:00,12.882,12.898,12.745,12.888,400000.0
2009-03-17 02:58:00,13.13,13.131,13.033,13.131,450000.0
2009-03-17 02:59:00,13.029,13.159,13.029,13.119,500000.0
2009-03-17 03:00:00,12.891,12.935,12.789,12.839,450000.0
2009-03-17 03:01:00,12.83,12.873,12.735,12.768,400000.0
2009-03-17 03:02:00,13.028,13.148,13.028,13.148,400000.0
2009-03-17 03:03:00,13.112,13.14,13.019,13.14,450000.0
2009-03-17 03:04:00,12.936,13.014,12.829,12.829,350000.0
2009-03-17 03:05:00,13.135,13.135,12.98,13.133,500000.0
2009-03-17 03:06:00,13.066,13.104,13.031,13.031,450000.0
2009-03-17 03:07:00,13.052,13.144,13.016,13.05,400000.0
2009-03-17 03:08:00,12.994,13.129,12.994,13.102,400000.0
2009-03-17 03:09:00,12.799,12.894,12.785,12.894,800000.0
2009-03-17 03:10:00,12.885,12.911,12.841,12.878,300000.0
2009-03-17 03:11:00,13.139,13.154,13.057,13.067,400000.0
2009-03-17 03:12:00,12.944,12.97,12.865,12.922,300000.0
2009-03-17 03:13:00,12.842,12.924,12.803,12.894,400000.0
2009-03-17 03:14:00,13.12,13.171,13.044,13.155,500000.0
2009-03-17 03:15:00,12.897,12.932,12.792,12.932,350000.0
2009-03-17 03:16:00,12.856,13.004,12.768,12.785,550000.0
2009-03-17 03:17:00,12.898,12.912,12.777,12.777,350000.0
2009-03-17 03:18:00,12.906,12.927,12.778,12.909,400000.0
2009-03-17 03:19:00,12.852,12.977,12.82,12.9,750000.0
2009-03-17 03:20:00,12.913,12.914,12.775,12.825,250000.0
2009-03-17 03:21:00,12.825,12.887,12.77,12.86,700000.0
2009-03-17 03:22:00,12.802,12.842,12.782,12.819,250000.0
2009-03-17 03:23:00,13.114,13.15,12.996,13.095,350000.0
2009-03-17 03:24:00,13.045,13.168,13.041,13.041,450000.0
2009-03-17 03:25:00,13.119,13.119,13.114,13.114,100000.0
2009-03-17 03:26:00,13.012,13.131,13.012,13.061,550000.0
2009-03-17 03:27:00,13.119,13.125,12.959,13.101,800000.0
2009-03-17 03:28:00,13.007,13.039,13.007,13.039,100000.0
2009-03-17 03:29:00,13.075,13.113,12.991,13.019,350000.0
2009-03-17 03:30:00,13.02,13.14,13.02,13.14,550000.0
2009-03-17 03:31:00,13.053,13.128,13.007,13.056,400000.0
2009-03-17 03:32:00,12.878,12.911,12.823,12.832,400000.0
2009-03-17 03:33:00,13.136,13.136,13.057,13.095,300000.0
2009-03-17 03:34:00,13.069,13.12,13.026,13.109,450000.0
2009-03-17 03:35:00,12.779,12.887,12.779,12.88,250000.0
2009-03-17 03:36:00,13.059,13.138,13.05,13.138,450000.0
2009-03-17 03:37:00,13.137,13.137,13.045,13.103,350000.0
2009-03-17 03:38:00,13.094,13.134,13.054,13.134,400000.0
2009-03-17 03:39:00,13.058,13.14,13.011,13.044,400000.0
2009-03-17 03:40:00,12.76,12.891,12.757,12.875,500000.0
2009-03-17 03:41:00,12.81,12.928,12.81,12.832,550000.0
2009-03-17 03:42:00,13.13,13.149,13.053,13.053,550000.0
2009-03-17 03:43:00,12.927,12.927,12.782,12.872,350000.0
2009-03-17 03:44:00,13.094,13.165,13.056,13.056,400000.0
2009-03-17 03:45:00,13.026,13.153,13.026,13.116,450000.0
2009-03-17 03:46:00,13.053,13.135,13.002,13.091,400000.0
2009-03-17 03:47:00,13.117,13.152,13.021,13.146,400000.0
2009-03-17 03:48:00,12.801,12.916,12.776,12.909,700000.0
2009-03-17 03:49:00,12.873,12.964,12.806,12.806,500000.0
2009-03-17 03:50:00,13.11,13.13,12.976,12.996,800000.0
2009-03-17 03:51:00,12.844,12.933,12.844,12.894,350000.0
2009-03-17 03:52:00,12.858,12.926,12.821,12.887,450000.0
2009-03-17 03:53:00,12.901,12.916,12.822,12.89,400000.0
2009-03-17 03:54:00,12.858,12.918,12.791,12.851,550000.0
2009-03-17 03:55:00,13.13,13.13,12.988,13.09,650000.0
2009-03-17 03:56:00,12.888,12.913,12.805,12.889,350000.0
2009-03-17 03:57:00,12.875,12.896,12.77,12.82,750000.0
2009-03-17 03:58:00,13.035,13.142,13.035,13.142,350000.0
2009-03-17 03:59:00,12.996,13.132,12.996,13.124,450000.0
2009-03-17 04:00:00,12.938,12.938,12.829,12.897,150000.0
2009-03-17 04:01:00,13.117,13.129,12.997,12.997,400000.0
2009-03-17 04:02:00,12.858,12.913,12.773,12.892,400000.0
2009-03-17 04:03:00,12.853,12.932,12.853,12.853,350000.0
2009-03-17 04:04:00,12.834,12.882,12.757,12.757,250000.0
2009-03-17 04:05:00,12.874,12.913,12.823,12.913,250000.0
2009-03-17 04:06:00,12.888,12.888,12.855,12.87,150000.0
2009-03-17 04:07:00,12.898,12.91,12.898,12.91,100000.0
2009-03-17 04:08:00,12.923,12.923,12.923,12.923,50000.0
2009-03-17 04:09:00,12.883,12.898,12.796,12.894,600000.0
2009-03-17 04:10:00,12.79,12.79,12.79,12.79,50000.0
2009-03-17 04:11:00,12.859,12.859,12.859,12.859,50000.0
2009-03-17 04:12:00,13.019,13.136,13.001,13.122,500000.0
2009-03-17 04:13:00,12.921,12.921,12.741,12.88,300000.0
2009-03-17 04:14:00,12.896,12.896,12.896,12.896,50000.0
2009-03-17 04:15:00,13.074,13.126,13.035,13.121,350000.0
2009-03-17 04:16:00,12.884,12.884,12.884,12.884,50000.0
2009-03-17 04:17:00,12.862,12.881,12.773,12.881,450000.0
2009-03-17 04:18:00,12.904,12.904,12.804,12.804,300000.0
2009-03-17 04:19:00,12.874,12.911,12.806,12.904,800000.0
2009-03-17 04:20:00,12.786,12.903,12.764,12.903,500000.0
2009-03-17 04:21:00,12.806,12.878,12.806,12.878,100000.0
2009-03-17 04:22:00,12.829,12.914,12.806,12.893,350000.0
2009-03-17 04:23:00,12.888,12.888,12.818,12.877,150000.0
2009-03-17 04:24:00,13.08,13.124,12.994,13.09,400000.0
2009-03-17 04:25:00,13.067,13.171,13.004,13.053,550000.0
2009-03-17 04:26:00,13.105,13.146,13.011,13.097,450000.0
2009-03-17 04:27:00,13.036,13.127,12.977,13.127,550000.0
2009-03-17 04:28:00,13.122,13.122,12.975,13.043,350000.0
2009-03-17 04:29:00,13.102,13.146,13.025,13.146,350000.0
2009-03-17 04:30:00,13.046,13.132,13.046,13.132,400000.0
2009-03-17 04:31:00,13.001,13.143,13.001,13.04,350000.0
2009-03-17 04:32:00,12.766,12.766,12.766,12.766,50000.0
2009-03-17 04:33:00,13.102,13.142,13.048,13.14,550000.0
2009-03-17 04:34:00,12.856,12.882,12.856,12.882,100000.0
2009-03-17 04:35:00,12.725,12.883,12.725,12.838,400000.0
2009-03-17 04:36:00,12.766,12.868,12.766,12.766,300000.0
2009-03-17 04:37:00,12.798,12.798,12.798,12.798,50000.0
2009-03-17 04:38:00,12.871,12.899,12.871,12.899,100000.0
2009-03-17 04:39:00,12.802,12.878,12.742,12.821,500000.0
2009-03-17 04:40:00,12.89,12.89,12.793,12.793,100000.0
2009-03-17 04:41:00,12.816,12.816,12.816,12.816,50000.0
2009-03-17 04:42:00,12.827,12.901,12.827,12.865,150000.0
2009-03-17 04:43:00,12.88,12.88,12.88,12.88,50000.0
2009-03-17 04:44:00,12.881,12.881,12.881,12.881,50000.0
2009-03-17 04:45:00,12.871,12.906,12.797,12.797,450000.0
2009-03-17 04:46:00,12.874,12.919,12.804,12.808,400000.0
2009-03-17 04:47:00,12.835,12.865,12.835,12.865,100000.0
2009-03-17 04:48:00,13.109,13.134,12.987,13.121,450000.0
2009-03-17 04:49:00,12.752,12.864,12.721,12.748,300000.0
2009-03-17 04:50:00,13.037,13.133,13.007,13.116,350000.0
2009-03-17 04:51:00,13.092,13.141,13.007,13.054,450000.0
2009-03-17 04:52:00,13.049,13.093,12.952,13.078,550000.0
2009-03-17 04:53:00,12.731,12.856,12.731,12.83,200000.0
2009-03-17 04:54:00,12.8,12.895,12.781,12.804,450000.0
2009-03-17 04:55:00,12.865,12.872,12.755,12.872,250000.0
2009-03-17 04:56:00,13.122,13.128,13.042,13.096,300000.0
2009-03-17 04:57:00,13.135,13.135,13.029,13.122,650000.0
2009-03-17 04:58:00,13.071,13.149,13.042,13.098,350000.0
2009-03-17 04:59:00,13.007,13.116,13.007,13.017,550000.0
2009-03-17 05:00:00,12.762,12.881,12.762,12.876,350000.0
2009-03-17 05:01:00,12.78,12.883,12.751,12.815,700000.0
2009-03-17 05:02:00,13.144,13.144,13.028,13.057,600000.0
2009-03-17 05:03:00,12.764,12.878,12.764,12.863,250000.0
2009-03-17 05:04:00,13.145,13.198,13.064,13.111,550000.0
2009-03-17 05:05:00,12.733,12.878,12.733,12.749,250000.0
2009-03-17 05:06:00,12.797,12.919,12.794,12.866,350000.0
2009-03-17 05:07:00,12.89,12.906,12.814,12.814,450000.0
2009-03-17 05:08:00,12.84,12.84,12.84,12.84,50000.0
2009-03-17 05:09:00,12.855,12.932,12.779,12.87,1200000.0
2009-03-17 05:10:00,12.712,12.847,12.696,12.847,400000.0
2009-03-17 05:11:00,12.776,12.856,12.729,12.85,450000.0
2009-03-17 05:12:00,12.84,12.881,12.765,12.855,300000.0
2009-03-17 05:13:00,12.85,12.873,12.743,12.743,300000.0
2009-03-17 05:14:00,13.036,13.051,13.036,13.051,100000.0
2009-03-17 05:15:00,12.908,12.908,12.908,12.908,50000.0
2009-03-17 05:16:00,13.063,13.143,12.995,13.06,750000.0
2009-03-17 05:17:00,13.074,13.143,13.019,13.139,500000.0
2009-03-17 05:18:00,12.816,12.883,12.816,12.883,100000.0
2009-03-17 05:19:00,13.081,13.171,13.016,13.127,1000000.0
2009-03-17 05:20:00,13.061,13.161,13.038,13.083,350000.0
2009-03-17 05:21:00,13.095,13.095,13.051,13.079,250000.0
2009-03-17 05:22:00,13.103,13.135,13.02,13.095,450000.0
2009-03-17 05:23:00,12.831,12.831,12.831,12.831,50000.0
2009-03-17 05:24:00,13.094,13.142,12.976,13.108,500000.0
2009-03-17 05:25:00,12.895,12.902,12.875,12.883,400000.0
2009-03-17 05:26:00,13.15,13.167,13.059,13.153,600000.0
2009-03-17 05:27:00,12.751,12.877,12.751,12.786,250000.0
2009-03-17 05:28:00,12.796,12.796,12.796,12.796,50000.0
2009-03-17 05:29:00,12.802,12.932,12.802,12.901,350000.0
2009-03-17 05:30:00,12.884,12.884,12.783,12.808,150000.0
2009-03-17 05:31:00,12.874,12.874,12.767,12.867,450000.0
2009-03-17 05:32:00,12.809,12.892,12.773,12.78,500000.0
2009-03-17 05:33:00,12.865,12.87,12.771,12.771,200000.0
2009-03-17 05:34:00,12.881,12.881,12.807,12.807,100000.0
2009-03-17 05:35:00,12.871,12.92,12.788,12.788,400000.0
2009-03-17 05:36:00,12.897,12.897,12.766,12.778,250000.0
2009-03-17 05:37:00,12.894,12.928,12.824,12.824,400000.0
2009-03-17 05:38:00,12.788,12.882,12.769,12.8,350000.0
2009-03-17 05:39:00,12.912,12.921,12.829,12.829,350000.0
2009-03-17 05:40:00,12.922,12.922,12.793,12.916,500000.0
2009-03-17 05:41:00,12.879,12.879,12.789,12.799,300000.0
2009-03-17 05:42:00,12.864,12.903,12.786,12.903,400000.0
2009-03-17 05:43:00,13.135,13.135,13.036,13.036,450000.0
2009-03-17 05:44:00,13.039,13.125,13.005,13.034,450000.0
2009-03-17 05:45:00,13.048,13.134,12.949,13.116,550000.0
2009-03-17 05:46:00,13.123,13.136,13.036,13.134,550000.0
2009-03-17 05:47:00,13.121,13.127,13.003,13.003,450000.0
2009-03-17 05:48:00,13.008,13.139,13.008,13.046,400000.0
2009-03-17 05:49:00,13.101,13.137,13.074,13.118,300000.0
2009-03-17 05:50:00,13.113,13.114,12.99,13.114,350000.0
2009-03-17 05:51:00,13.106,13.15,13.011,13.04,350000.0
2009-03-17 05:52:00,13.138,13.138,13.024,13.095,500000.0
2009-03-17 05:53:00,12.836,12.913,12.823,12.879,400000.0
2009-03-17 05:54:00,13.14,13.14,13.0,13.065,350000.0
2009-03-17 05:55:00,13.098,13.135,12.998,13.121,550000.0
2009-03-17 05:56:00,13.108,13.13,13.024,13.11,550000.0
2009-03-17 05:57:00,13.062,13.143,13.013,13.114,400000.0
2009-03-17 05:58:00,13.02,13.059,13.02,13.029,250000.0
2009-03-17 05:59:00,13.134,13.135,12.993,13.134,350000.0
2009-03-17 06:00:00,13.103,13.103,12.984,13.073,400000.0
2009-03-17 06:01:00,13.122,13.157,13.024,13.15,350000.0
2009-03-17 06:02:00,12.881,12.891,12.773,12.863,400000.0
2009-03-17 06:03:00,13.093,13.133,13.042,13.133,450000.0
2009-03-17 06:04:00,12.869,12.924,12.798,12.894,400000.0
2009-03-17 06:05:00,13.078,13.129,12.982,13.129,550000.0
2009-03-17 06:06:00,12.796,12.908,12.788,12.837,450000.0
2009-03-17 06:07:00,13.072,13.13,12.996,13.068,450000.0
2009-03-17 06:08:00,12.854,12.885,12.753,12.885,550000.0
2009-03-17 06:09:00,12.754,12.871,12.754,12.851,400000.0
2009-03-17 06:10:00,12.758,12.89,12.745,12.89,400000.0
2009-03-17 06:11:00,13.036,13.15,13.02,13.15,400000.0
2009-03-17 06:12:00,12.847,12.847,12.712,12.722,300000.0
2009-03-17 06:13:00,13.092,13.129,12.984,13.129,400000.0
2009-03-17 06:14:00,13.035,13.143,13.035,13.105,550000.0
2009-03-17 06:15:00,13.139,13.139,13.008,13.056,550000.0
2009-03-17 06:16:00,13.135,13.135,13.048,13.048,400000.0
2009-03-17 06:17:00,13.025,13.125,12.935,13.094,550000.0
2009-03-17 06:18:00,13.129,13.165,13.032,13.117,700000.0
2009-03-17 06:19:00,13.135,13.135,13.017,13.089,250000.0
2009-03-17 06:20:00,13.096,13.133,13.083,13.13,350000.0
2009-03-17 06:21:00,12.867,12.88,12.746,12.833,500000.0
2009-03-17 06:22:00,13.147,13.166,13.068,13.11,350000.0
2009-03-17 06:23:00,12.883,12.883,12.76,12.807,350000.0
2009-03-17 06:24:00,13.005,13.127,12.993,13.115,350000.0
2009-03-17 06:25:00,12.778,12.904,12.778,12.898,450000.0
2009-03-17 06:26:00,12.884,12.884,12.741,12.876,450000.0
2009-03-17 06:27:00,12.877,12.896,12.768,12.89,500000.0
2009-03-17 06:28:00,13.104,13.141,13.054,13.054,400000.0
2009-03-17 06:29:00,12.885,12.913,12.771,12.771,450000.0
2009-03-17 06:30:00,12.873,12.874,12.815,12.824,400000.0
2009-03-17 06:31:00,12.788,12.874,12.716,12.735,550000.0
2009-03-17 06:32:00,12.891,12.891,12.752,12.752,350000.0
2009-03-17 06:33:00,12.846,12.904,12.749,12.84,500000.0
2009-03-17 06:34:00,12.818,12.893,12.813,12.893,350000.0
2009-03-17 06:35:00,12.909,12.913,12.788,12.859,400000.0
2009-03-17 06:36:00,12.863,12.878,12.741,12.878,500000.0
2009-03-17 06:37:00,12.793,12.876,12.793,12.837,350000.0
2009-03-17 06:38:00,12.898,12.898,12.798,12.886,500000.0
2009-03-17 06:39:00,12.881,12.881,12.77,12.877,400000.0
2009-03-17 06:40:00,12.794,12.902,12.774,12.872,550000.0
2009-03-17 06:41:00,12.785,12.897,12.785,12.88,450000.0
2009-03-17 06:42:00,12.827,12.855,12.708,12.801,400000.0
2009-03-17 06:43:00,12.872,12.874,12.788,12.832,400000.0
2009-03-17 06:44:00,12.755,12.9,12.755,12.858,350000.0
2009-03-17 06:45:00,12.784,12.843,12.715,12.738,400000.0
2009-03-17 06:46:00,12.885,12.886,12.754,12.834,400000.0
2009-03-17 06:47:00,12.744,12.877,12.744,12.763,400000.0
2009-03-17 06:48:00,12.843,12.884,12.807,12.807,400000.0
2009-03-17 06:49:00,12.772,12.889,12.772,12.875,350000.0
2009-03-17 06:50:00,12.883,12.883,12.735,12.872,350000.0
2009-03-17 06:51:00,12.843,12.882,12.75,12.841,450000.0
2009-03-17 06:52:00,12.823,12.839,12.773,12.839,350000.0
2009-03-17 06:53:00,12.85,12.889,12.742,12.845,500000.0
2009-03-17 06:54:00,12.871,12.877,12.753,12.792,250000.0
2009-03-17 06:55:00,12.834,12.892,12.765,12.892,350000.0
2009-03-17 06:56:00,12.89,12.897,12.781,12.887,400000.0
2009-03-17 06:57:00,12.832,12.889,12.793,12.848,350000.0
2009-03-17 06:58:00,12.834,12.925,12.834,12.885,200000.0
2009-03-17 06:59:00,12.881,12.883,12.738,12.831,550000.0
2009-03-17 07:00:00,12.878,12.903,12.761,12.761,250000.0
2009-03-17 07:01:00,12.808,12.886,12.808,12.886,450000.0
2009-03-17 07:02:00,12.9,12.9,12.791,12.804,500000.0
2009-03-17 07:03:00,12.883,12.905,12.795,12.905,550000.0
2009-03-17 07:04:00,12.867,12.896,12.773,12.88,450000.0
2009-03-17 07:05:00,12.899,12.918,12.864,12.869,500000.0
2009-03-17 07:06:00,12.884,12.884,12.78,12.859,350000.0
2009-03-17 07:07:00,12.9,12.9,12.843,12.853,500000.0
2009-03-17 07:08:00,12.814,12.893,12.784,12.874,550000.0
2009-03-17 07:09:00,12.886,12.902,12.829,12.902,350000.0
2009-03-17 07:10:00,12.86,12.89,12.86,12.88,350000.0
2009-03-17 07:11:00,12.885,12.885,12.798,12.831,350000.0
2009-03-17 07:12:00,12.83,12.87,12.815,12.823,350000.0
2009-03-17 07:13:00,12.764,12.833,12.764,12.806,400000.0
2009-03-17 07:14:00,12.778,12.853,12.732,12.778,450000.0
2009-03-17 07:15:00,12.809,12.885,12.749,12.808,350000.0
2009-03-17 07:16:00,12.809,12.87,12.765,12.847,200000.0
2009-03-17 07:17:00,12.867,12.914,12.816,12.882,550000.0
2009-03-17 07:18:00,12.838,12.909,12.801,12.909,350000.0
2009-03-17 07:19:00,12.897,12.897,12.79,12.81,400000.0
2009-03-17 07:20:00,12.741,12.802,12.741,12.788,350000.0
2009-03-17 07:21:00,12.871,12.915,12.764,12.915,500000.0
2009-03-17 07:22:00,12.916,12.916,12.825,12.825,200000.0
2009-03-17 07:23:00,12.841,12.851,12.841,12.851,100000.0
2009-03-17 07:24:00,12.854,12.871,12.771,12.802,350000.0
2009-03-17 07:25:00,12.827,12.877,12.743,12.841,600000.0
2009-03-17 07:26:00,12.797,12.899,12.792,12.792,500000.0
2009-03-17 07:27:00,12.828,12.853,12.828,12.853,100000.0
2009-03-17 07:28:00,12.834,12.931,12.807,12.807,400000.0
2009-03-17 07:29:00,12.855,12.901,12.771,12.893,750000.0
2009-03-17 07:30:00,12.801,12.91,12.801,12.867,300000.0
2009-03-17 07:31:00,12.899,12.918,12.788,12.872,750000.0
2009-03-17 07:32:00,12.807,12.877,12.738,12.869,650000.0
2009-03-17 07:33:00,12.881,12.889,12.768,12.839,900000.0
2009-03-17 07:34:00,12.874,12.874,12.767,12.842,150000.0
2009-03-17 07:35:00,12.889,12.889,12.811,12.823,350000.0
2009-03-17 07:36:00,12.873,12.875,12.779,12.781,350000.0
2009-03-17 07:37:00,12.842,12.885,12.752,12.885,550000.0
2009-03-17 07:38:00,12.773,12.852,12.738,12.738,350000.0
2009-03-17 07:39:00,12.883,12.887,12.754,12.831,400000.0
2009-03-17 07:40:00,12.892,12.91,12.782,12.864,550000.0
2009-03-17 07:41:00,12.84,12.886,12.708,12.886,500000.0
2009-03-17 07:42:00,12.756,12.904,12.756,12.866,350000.0
2009-03-17 07:43:00,12.895,12.895,12.77,12.858,400000.0
2009-03-17 07:44:00,12.878,12.896,12.791,12.891,350000.0
2009-03-17 07:45:00,12.782,12.919,12.754,12.883,1000000.0
2009-03-17 07:46:00,12.751,12.874,12.751,12.848,350000.0
2009-03-17 07:47:00,12.816,12.873,12.797,12.797,300000.0
2009-03-17 07:48:00,12.885,12.896,12.781,12.823,800000.0
2009-03-17 07:49:00,12.778,12.877,12.751,12.877,450000.0
2009-03-17 07:50:00,12.758,12.893,12.743,12.893,900000.0
2009-03-17 07:51:00,12.821,12.846,12.742,12.742,350000.0
2009-03-17 07:52:00,12.865,12.875,12.779,12.872,350000.0
2009-03-17 07:53:00,12.799,12.876,12.796,12.847,350000.0
2009-03-17 07:54:00,12.818,12.882,12.791,12.882,500000.0
2009-03-17 07:55:00,12.811,12.876,12.76,12.76,500000.0
2009-03-17 07:56:00,12.848,12.9,12.755,12.811,800000.0
2009-03-17 07:57:00,12.867,12.888,12.799,12.873,400000.0
2009-03-17 07:58:00,12.803,12.873,12.759,12.804,850000.0
2009-03-17 07:59:00,12.86,12.86,12.83,12.85,550000.0
2009-03-17 08:00:00,12.869,12.895,12.761,12.89,550000.0
2009-03-17 08:01:00,12.87,12.87,12.769,12.858,350000.0
2009-03-17 08:02:00,12.788,12.878,12.788,12.878,450000.0
2009-03-17 08:03:00,12.845,12.845,12.695,12.751,400000.0
2009-03-17 08:04:00,12.823,12.843,12.745,12.768,400000.0
2009-03-17 08:05:00,12.75,12.855,12.75,12.775,300000.0
2009-03-17 08:06:00,12.846,12.877,12.747,12.808,400000.0
2009-03-17 08:07:00,12.837,12.87,12.717,12.87,500000.0
2009-03-17 08:08:00,12.769,12.857,12.716,12.757,400000.0
2009-03-17 08:09:00,12.793,12.868,12.762,12.868,300000.0
2009-03-17 08:10:00,12.789,12.868,12.762,12.862,350000.0
2009-03-17 08:11:00,12.796,12.85,12.724,12.837,300000.0
2009-03-17 08:12:00,12.773,12.853,12.741,12.741,400000.0
2009-03-17 08:13:00,12.734,12.84,12.698,12.824,550000.0
2009-03-17 08:14:00,12.812,12.82,12.706,12.706,500000.0
2009-03-17 08:15:00,12.836,12.889,12.735,12.814,550000.0
2009-03-17 08:16:00,12.742,12.81,12.711,12.711,300000.0
2009-03-17 08:17:00,12.72,12.878,12.72,12.816,500000.0
2009-03-17 08:18:00,12.807,12.807,12.675,12.703,400000.0
2009-03-17 08:19:00,12.714,12.828,12.714,12.754,700000.0
2009-03-17 08:20:00,12.77,12.893,12.748,12.748,500000.0
2009-03-17 08:21:00,12.758,12.809,12.694,12.809,450000.0
2009-03-17 08:22:00,12.794,12.843,12.717,12.717,500000.0
2009-03-17 08:23:00,12.758,12.807,12.744,12.79,350000.0
2009-03-17 08:24:00,12.721,12.812,12.721,12.758,350000.0
2009-03-17 08:25:00,12.715,12.828,12.706,12.762,650000.0
2009-03-17 08:26:00,12.803,12.831,12.762,12.811,400000.0
2009-03-17 08:27:00,12.75,12.823,12.694,12.694,350000.0
2009-03-17 08:28:00,12.822,12.822,12.71,12.811,500000.0
2009-03-17 08:29:00,12.832,12.904,12.758,12.758,400000.0
2009-03-17 08:30:00,12.697,12.811,12.697,12.761,400000.0
2009-03-17 08:31:00,12.73,12.809,12.702,12.714,500000.0
2009-03-17 08:32:00,12.826,12.853,12.765,12.828,550000.0
2009-03-17 08:33:00,12.77,12.829,12.709,12.738,500000.0
2009-03-17 08:34:00,12.73,12.826,12.692,12.694,500000.0
2009-03-17 08:35:00,12.795,12.795,12.622,12.733,550000.0
2009-03-17 08:36:00,12.67,12.849,12.67,12.818,450000.0
2009-03-17 08:37:00,12.78,12.804,12.685,12.804,450000.0
2009-03-17 08:38:00,12.797,12.839,12.69,12.808,400000.0
2009-03-17 08:39:00,12.738,12.818,12.72,12.748,550000.0
2009-03-17 08:40:00,12.794,12.821,12.721,12.757,350000.0
2009-03-17 08:41:00,12.766,12.829,12.731,12.828,350000.0
2009-03-17 08:42:00,12.793,12.842,12.724,12.735,550000.0
2009-03-17 08:43:00,12.745,12.822,12.705,12.705,350000.0
2009-03-17 08:44:00,12.74,12.813,12.699,12.744,550000.0
2009-03-17 08:45:00,12.708,12.838,12.708,12.808,400000.0
2009-03-17 08:46:00,12.785,12.828,12.692,12.727,600000.0
2009-03-17 08:47:00,12.828,12.866,12.741,12.751,400000.0
2009-03-17 08:48:00,12.817,12.837,12.725,12.837,550000.0
2009-03-17 08:49:00,12.74,12.819,12.691,12.781,450000.0
2009-03-17 08:50:00,12.755,12.8,12.661,12.76,500000.0
2009-03-17 08:51:00,12.754,12.836,12.737,12.805,400000.0
2009-03-17 08:52:00,12.789,12.854,12.718,12.736,350000.0
2009-03-17 08:53:00,12.758,12.88,12.748,12.827,500000.0
2009-03-17 08:54:00,12.686,12.826,12.686,12.761,450000.0
2009-03-17 08:55:00,12.731,12.796,12.731,12.796,100000.0
2009-03-17 08:56:00,12.679,12.789,12.679,12.68,550000.0
2009-03-17 08:57:00,12.852,12.893,12.731,12.731,400000.0
2009-03-17 08:58:00,12.823,12.828,12.689,12.816,450000.0
2009-03-17 08:59:00,12.818,12.818,12.733,12.733,350000.0
2009-03-17 09:00:00,12.725,12.85,12.725,12.798,600000.0
2009-03-17 09:01:00,12.739,12.815,12.735,12.765,400000.0
2009-03-17 09:02:00,12.787,12.803,12.706,12.76,500000.0
2009-03-17 09:03:00,12.75,12.88,12.737,12.814,550000.0
2009-03-17 09:04:00,12.792,12.815,12.712,12.742,350000.0
2009-03-17 09:05:00,12.816,12.816,12.69,12.691,750000.0
2009-03-17 09:06:00,12.701,12.817,12.701,12.817,550000.0
2009-03-17 09:07:00,12.755,12.866,12.74,12.779,500000.0
2009-03-17 09:08:00,12.849,12.849,12.747,12.83,550000.0
2009-03-17 09:09:00,12.794,12.893,12.727,12.844,950000.0
2009-03-17 09:10:00,12.76,12.826,12.672,12.757,450000.0
2009-03-17 09:11:00,12.784,12.822,12.66,12.822,500000.0
2009-03-17 09:12:00,12.798,12.816,12.711,12.816,400000.0
2009-03-17 09:13:00,12.728,12.864,12.728,12.797,300000.0
2009-03-17 09:14:00,12.788,12.85,12.721,12.85,350000.0
2009-03-17 09:15:00,12.84,12.846,12.719,12.719,400000.0
2009-03-17 09:16:00,12.859,12.873,12.741,12.741,450000.0
2009-03-17 09:17:00,12.759,12.823,12.717,12.823,400000.0
2009-03-17 09:18:00,12.701,12.849,12.701,12.709,400000.0
2009-03-17 09:19:00,12.701,12.797,12.646,12.797,600000.0
2009-03-17 09:20:00,12.827,12.847,12.795,12.795,250000.0
2009-03-17 09:21:00,12.803,12.854,12.723,12.803,400000.0
2009-03-17 09:22:00,12.832,12.836,12.738,12.795,600000.0
2009-03-17 09:23:00,12.813,12.838,12.731,12.757,600000.0
2009-03-17 09:24:00,12.785,12.804,12.66,12.804,550000.0
2009-03-17 09:25:00,12.689,12.825,12.689,12.769,550000.0
2009-03-17 09:26:00,12.769,12.821,12.7,12.724,600000.0
2009-03-17 09:27:00,12.796,12.839,12.736,12.83,500000.0
2009-03-17 09:28:00,12.697,12.809,12.674,12.785,550000.0
2009-03-17 09:29:00,12.742,12.809,12.698,12.809,450000.0
2009-03-17 09:30:00,12.746,12.856,12.731,12.749,700000.0
2009-03-17 09:31:00,12.725,12.841,12.704,12.707,450000.0
2009-03-17 09:32:00,12.84,12.84,12.768,12.826,350000.0
2009-03-17 09:33:00,12.798,12.844,12.734,12.81,400000.0
2009-03-17 09:34:00,12.748,12.821,12.698,12.698,350000.0
2009-03-17 09:35:00,12.679,12.815,12.679,12.782,550000.0
2009-03-17 09:36:00,12.711,12.871,12.711,12.839,400000.0
2009-03-17 09:37:00,12.811,12.815,12.697,12.797,300000.0
2009-03-17 09:38:00,12.819,12.819,12.731,12.803,350000.0
2009-03-17 09:39:00,12.73,12.838,12.73,12.761,700000.0
2009-03-17 09:40:00,12.774,12.782,12.672,12.681,400000.0
2009-03-17 09:41:00,12.793,12.815,12.711,12.815,350000.0
2009-03-17 09:42:00,12.709,12.83,12.697,12.697,350000.0
2009-03-17 09:43:00,12.802,12.846,12.719,12.79,450000.0
2009-03-17 09:44:00,12.794,12.814,12.739,12.757,600000.0
2009-03-17 09:45:00,12.775,12.83,12.684,12.759,650000.0
2009-03-17 09:46:00,12.798,12.8,12.655,12.686,350000.0
2009-03-17 09:47:00,12.709,12.783,12.693,12.693,400000.0
2009-03-17 09:48:00,12.798,12.811,12.674,12.746,650000.0
2009-03-17 09:49:00,12.786,12.801,12.706,12.706,350000.0
2009-03-17 09:50:00,12.786,12.833,12.726,12.816,450000.0
2009-03-17 09:51:00,12.752,12.817,12.702,12.817,550000.0
2009-03-17 09:52:00,12.725,12.788,12.681,12.788,550000.0
2009-03-17 09:53:00,12.773,12.796,12.66,12.735,500000.0
2009-03-17 09:54:00,12.732,12.775,12.659,12.718,450000.0
2009-03-17 09:55:00,12.721,12.81,12.687,12.722,350000.0
2009-03-17 09:56:00,12.679,12.801,12.662,12.662,550000.0
2009-03-17 09:57:00,12.729,12.9,12.717,12.801,750000.0
2009-03-17 09:58:00,12.786,12.867,12.733,12.775,350000.0
2009-03-17 09:59:00,12.688,12.826,12.679,12.735,650000.0
2009-03-17 10:00:00,12.718,12.858,12.718,12.761,600000.0
2009-03-17 10:01:00,12.834,12.858,12.746,12.746,350000.0
2009-03-17 10:02:00,12.817,12.817,12.691,12.776,400000.0
2009-03-17 10:03:00,12.797,12.797,12.688,12.688,350000.0
2009-03-17 10:04:00,12.781,12.824,12.695,12.824,400000.0
2009-03-17 10:05:00,12.802,12.841,12.719,12.805,450000.0
2009-03-17 10:06:00,12.687,12.836,12.687,12.718,700000.0
2009-03-17 10:07:00,12.8,12.832,12.708,12.823,450000.0
2009-03-17 10:08:00,12.807,12.852,12.733,12.733,500000.0
2009-03-17 10:09:00,12.828,12.869,12.752,12.832,600000.0
2009-03-17 10:10:00,12.768,12.898,12.762,12.813,600000.0
2009-03-17 10:11:00,12.739,12.79,12.698,12.741,400000.0
2009-03-17 10:12:00,12.723,12.848,12.677,12.848,500000.0
2009-03-17 10:13:00,12.753,12.845,12.705,12.845,750000.0
2009-03-17 10:14:00,12.752,12.843,12.752,12.842,400000.0
2009-03-17 10:15:00,12.712,12.821,12.712,12.801,350000.0
2009-03-17 10:16:00,12.85,12.868,12.727,12.868,500000.0
2009-03-17 10:17:00,12.815,12.918,12.796,12.838,350000.0
2009-03-17 10:18:00,12.806,12.911,12.797,12.852,550000.0
2009-03-17 10:19:00,12.9,12.912,12.761,12.912,450000.0
2009-03-17 10:20:00,12.829,12.885,12.771,12.8,550000.0
2009-03-17 10:21:00,12.789,12.911,12.789,12.888,650000.0
2009-03-17 10:22:00,12.872,12.929,12.803,12.888,400000.0
2009-03-17 10:23:00,12.889,12.914,12.806,12.806,550000.0
2009-03-17 10:24:00,12.793,12.934,12.793,12.816,450000.0
2009-03-17 10:25:00,12.836,12.921,12.8,12.87,500000.0
2009-03-17 10:26:00,12.84,12.904,12.791,12.791,350000.0
2009-03-17 10:27:00,12.848,12.907,12.78,12.78,400000.0
2009-03-17 10:28:00,12.819,12.887,12.771,12.818,350000.0
2009-03-17 10:29:00,12.864,12.93,12.776,12.879,500000.0
2009-03-17 10:30:00,12.811,12.871,12.805,12.805,350000.0
2009-03-17 10:31:00,12.771,12.901,12.771,12.881,450000.0
2009-03-17 10:32:00,12.897,12.897,12.742,12.788,400000.0
2009-03-17 10:33:00,12.901,12.901,12.78,12.859,550000.0
2009-03-17 10:34:00,12.906,12.947,12.8,12.8,700000.0
2009-03-17 10:35:00,12.881,12.903,12.802,12.9,350000.0
2009-03-17 10:36:00,12.723,12.872,12.7,12.872,450000.0
2009-03-17 10:37:00,12.844,12.855,12.738,12.79,500000.0
2009-03-17 10:38:00,12.791,12.904,12.791,12.806,400000.0
2009-03-17 10:39:00,12.823,12.943,12.76,12.76,400000.0
2009-03-17 10:40:00,12.794,12.906,12.756,12.79,400000.0
2009-03-17 10:41:00,12.885,12.885,12.758,12.857,350000.0
2009-03-17 10:42:00,12.93,12.94,12.92,12.94,550000.0
2009-03-17 10:43:00,12.851,12.859,12.745,12.843,550000.0
2009-03-17 10:44:00,12.778,12.881,12.77,12.867,550000.0
2009-03-17 10:45:00,12.734,12.851,12.73,12.84,350000.0
2009-03-17 10:46:00,12.783,12.882,12.775,12.8,550000.0
2009-03-17 10:47:00,12.857,12.901,12.78,12.892,450000.0
2009-03-17 10:48:00,12.859,12.86,12.754,12.854,450000.0
2009-03-17 10:49:00,12.876,12.969,12.818,12.905,500000.0
2009-03-17 10:50:00,12.842,12.887,12.792,12.792,450000.0
2009-03-17 10:51:00,12.805,12.865,12.774,12.858,400000.0
2009-03-17 10:52:00,12.831,12.907,12.771,12.856,500000.0
2009-03-17 10:53:00,12.899,12.937,12.824,12.891,450000.0
2009-03-17 10:54:00,12.852,12.91,12.819,12.849,550000.0
2009-03-17 10:55:00,12.876,12.924,12.846,12.846,400000.0
2009-03-17 10:56:00,12.93,12.93,12.91,12.92,350000.0
2009-03-17 10:57:00,12.849,12.975,12.834,12.906,350000.0
2009-03-17 10:58:00,12.913,12.913,12.792,12.817,350000.0
2009-03-17 10:59:00,12.895,12.923,12.772,12.772,450000.0
2009-03-17 11:00:00,12.844,12.936,12.804,12.83,350000.0
2009-03-17 11:01:00,12.849,12.961,12.789,12.93,600000.0
2009-03-17 11:02:00,12.833,12.91,12.788,12.888,350000.0
2009-03-17 11:03:00,12.838,12.944,12.826,12.933,550000.0
2009-03-17 11:04:00,12.938,12.938,12.847,12.915,600000.0
2009-03-17 11:05:00,12.801,12.95,12.801,12.95,550000.0
2009-03-17 11:06:00,12.943,12.948,12.835,12.947,500000.0
2009-03-17 11:07:00,12.85,13.01,12.85,12.903,450000.0
2009-03-17 11:08:00,12.897,12.94,12.834,12.858,400000.0
2009-03-17 11:09:00,12.94,12.94,12.82,12.907,500000.0
2009-03-17 11:10:00,12.819,12.974,12.819,12.82,400000.0
2009-03-17 11:11:00,12.936,12.962,12.819,12.915,350000.0
2009-03-17 11:12:00,12.882,12.928,12.822,12.923,450000.0
2009-03-17 11:13:00,12.949,12.949,12.805,12.913,400000.0
2009-03-17 11:14:00,12.848,12.983,12.828,12.886,550000.0
2009-03-17 11:15:00,12.847,12.943,12.82,12.82,350000.0
2009-03-17 11:16:00,12.875,12.968,12.827,12.827,350000.0
2009-03-17 11:17:00,12.944,12.944,12.781,12.837,400000.0
2009-03-17 11:18:00,12.849,12.926,12.795,12.926,400000.0
2009-03-17 11:19:00,12.849,12.944,12.775,12.935,550000.0
2009-03-17 11:20:00,12.82,12.958,12.82,12.958,400000.0
2009-03-17 11:21:00,12.848,12.953,12.828,12.953,550000.0
2009-03-17 11:22:00,12.889,12.936,12.845,12.845,350000.0
2009-03-17 11:23:00,12.851,12.939,12.784,12.826,500000.0
2009-03-17 11:24:00,12.824,12.915,12.809,12.809,450000.0
2009-03-17 11:25:00,12.811,12.92,12.798,12.912,400000.0
2009-03-17 11:26:00,12.839,12.916,12.791,12.916,400000.0
2009-03-17 11:27:00,12.823,12.951,12.823,12.932,500000.0
2009-03-17 11:28:00,12.79,12.869,12.758,12.861,350000.0
2009-03-17 11:29:00,12.872,12.892,12.767,12.783,550000.0
2009-03-17 11:30:00,12.8,12.888,12.8,12.818,450000.0
2009-03-17 11:31:00,12.815,12.895,12.77,12.811,450000.0
2009-03-17 11:32:00,12.821,12.944,12.815,12.837,400000.0
2009-03-17 11:33:00,12.819,12.9,12.818,12.823,500000.0
2009-03-17 11:34:00,12.874,12.903,12.791,12.877,400000.0
2009-03-17 11:35:00,12.793,12.927,12.793,12.863,350000.0
2009-03-17 11:36:00,12.895,12.932,12.782,12.782,550000.0
2009-03-17 11:37:00,12.862,12.934,12.818,12.893,350000.0
2009-03-17 11:38:00,12.852,12.914,12.777,12.788,500000.0
2009-03-17 11:39:00,12.873,12.897,12.775,12.775,400000.0
2009-03-17 11:40:00,12.836,12.898,12.822,12.892,550000.0
2009-03-17 11:41:00,12.91,12.92,12.9,12.91,500000.0
2009-03-17 11:42:00,12.881,12.898,12.773,12.773,500000.0
2009-03-17 11:43:00,12.799,12.912,12.746,12.912,450000.0
2009-03-17 11:44:00,12.8,12.899,12.8,12.898,500000.0
2009-03-17 11:45:00,12.916,12.916,12.799,12.822,400000.0
2009-03-17 11:46:00,12.883,12.915,12.799,12.826,400000.0
2009-03-17 11:47:00,12.901,12.95,12.805,12.868,400000.0
2009-03-17 11:48:00,12.848,12.918,12.84,12.887,450000.0
2009-03-17 11:49:00,12.892,12.896,12.794,12.86,450000.0
2009-03-17 11:50:00,12.847,12.92,12.81,12.92,350000.0
2009-03-17 11:51:00,12.849,12.948,12.844,12.871,550000.0
2009-03-17 11:52:00,12.778,12.934,12.778,12.882,500000.0
2009-03-17 11:53:00,12.871,12.933,12.773,12.933,500000.0
2009-03-17 11:54:00,12.92,12.921,12.796,12.828,400000.0
2009-03-17 11:55:00,12.868,12.932,12.806,12.922,350000.0
2009-03-17 11:56:00,12.898,12.898,12.752,12.782,500000.0
2009-03-17 11:57:00,12.855,12.909,12.78,12.78,550000.0
2009-03-17 11:58:00,12.79,12.893,12.765,12.893,350000.0
2009-03-17 11:59:00,12.788,12.892,12.772,12.772,350000.0
2009-03-17 12:00:00,12.862,12.883,12.748,12.883,550000.0
2009-03-17 12:01:00,12.847,12.89,12.763,12.768,750000.0
2009-03-17 12:02:00,12.92,12.92,12.9,12.91,550000.0
2009-03-17 12:03:00,12.811,12.896,12.799,12.826,550000.0
2009-03-17 12:04:00,12.807,12.867,12.781,12.818,400000.0
2009-03-17 12:05:00,12.892,12.9,12.794,12.794,350000.0
2009-03-17 12:06:00,12.845,12.898,12.765,12.888,500000.0
2009-03-17 12:07:00,12.829,12.902,12.782,12.879,450000.0
2009-03-17 12:08:00,12.812,12.914,12.812,12.888,550000.0
2009-03-17 12:09:00,12.815,12.937,12.815,12.88,500000.0
2009-03-17 12:10:00,12.851,12.884,12.781,12.843,400000.0
2009-03-17 12:11:00,12.811,12.916,12.806,12.819,550000.0
2009-03-17 12:12:00,12.757,12.889,12.757,12.775,350000.0
2009-03-17 12:13:00,12.886,12.891,12.732,12.834,400000.0
2009-03-17 12:14:00,12.807,12.868,12.729,12.868,350000.0
2009-03-17 12:15:00,12.785,12.847,12.776,12.801,400000.0
2009-03-17 12:16:00,12.769,12.834,12.751,12.751,500000.0
2009-03-17 12:17:00,12.74,12.85,12.735,12.821,400000.0
2009-03-17 12:18:00,12.741,12.869,12.74,12.74,500000.0
2009-03-17 12:19:00,12.814,12.856,12.714,12.764,500000.0
2009-03-17 12:20:00,12.824,12.842,12.705,12.726,550000.0
2009-03-17 12:21:00,12.845,12.872,12.741,12.747,600000.0
2009-03-17 12:22:00,12.92,12.93,12.92,12.92,400000.0
2009-03-17 12:23:00,12.82,12.886,12.783,12.79,400000.0
2009-03-17 12:24:00,12.808,12.839,12.731,12.821,600000.0
2009-03-17 12:25:00,12.886,12.889,12.766,12.766,350000.0
2009-03-17 12:26:00,12.845,12.845,12.717,12.768,400000.0
2009-03-17 12:27:00,12.845,12.889,12.772,12.851,350000.0
2009-03-17 12:28:00,12.759,12.848,12.74,12.74,550000.0
2009-03-17 12:29:00,12.757,12.871,12.757,12.869,350000.0
2009-03-17 12:30:00,12.783,12.884,12.728,12.816,500000.0
2009-03-17 12:31:00,12.859,12.906,12.794,12.794,400000.0
2009-03-17 12:32:00,12.788,12.839,12.742,12.831,400000.0
2009-03-17 12:33:00,12.754,12.863,12.729,12.817,550000.0
2009-03-17 12:34:00,12.754,12.859,12.754,12.803,350000.0
2009-03-17 12:35:00,12.822,12.841,12.724,12.81,500000.0
2009-03-17 12:36:00,12.824,12.825,12.765,12.825,350000.0
2009-03-17 12:37:00,12.864,12.871,12.82,12.869,400000.0
2009-03-17 12:38:00,12.791,12.874,12.791,12.833,400000.0
2009-03-17 12:39:00,12.724,12.853,12.717,12.753,550000.0
2009-03-17 12:40:00,12.875,12.887,12.765,12.824,350000.0
2009-03-17 12:41:00,12.901,12.901,12.754,12.832,400000.0
2009-03-17 12:42:00,12.768,12.84,12.734,12.828,550000.0
2009-03-17 12:43:00,12.866,12.898,12.807,12.868,500000.0
2009-03-17 12:44:00,12.787,12.877,12.726,12.786,500000.0
2009-03-17 12:45:00,12.846,12.881,12.746,12.824,400000.0
2009-03-17 12:46:00,12.806,12.874,12.804,12.834,400000.0
2009-03-17 12:47:00,12.791,12.893,12.748,12.881,500000.0
2009-03-17 12:48:00,12.911,12.923,12.796,12.796,450000.0
2009-03-17 12:49:00,12.838,12.936,12.809,12.814,500000.0
2009-03-17 12:50:00,12.821,12.891,12.755,12.788,450000.0
2009-03-17 12:51:00,12.795,12.922,12.795,12.868,350000.0
2009-03-17 12:52:00,12.819,12.909,12.796,12.858,500000.0
2009-03-17 12:53:00,12.825,12.889,12.789,12.889,400000.0
2009-03-17 12:54:00,12.891,12.907,12.845,12.852,550000.0
2009-03-17 12:55:00,12.795,12.926,12.795,12.862,500000.0
2009-03-17 12:56:00,12.805,12.885,12.762,12.762,400000.0
2009-03-17 12:57:00,12.878,12.914,12.786,12.82,400000.0
2009-03-17 12:58:00,12.889,12.907,12.803,12.904,450000.0
2009-03-17 12:59:00,12.898,12.91,12.779,12.808,350000.0
2009-03-17 13:00:00,12.876,12.908,12.815,12.908,350000.0
2009-03-17 13:01:00,12.86,12.863,12.76,12.799,450000.0
2009-03-17 13:02:00,12.773,12.861,12.761,12.808,400000.0
2009-03-17 13:03:00,12.851,12.884,12.732,12.871,600000.0
2009-03-17 13:04:00,12.807,12.917,12.803,12.886,450000.0
2009-03-17 13:05:00,12.773,12.88,12.77,12.87,550000.0
2009-03-17 13:06:00,12.899,12.899,12.758,12.863,450000.0
2009-03-17 13:07:00,12.806,12.906,12.799,12.846,500000.0
2009-03-17 13:08:00,12.886,12.889,12.787,12.81,350000.0
2009-03-17 13:09:00,12.817,12.929,12.817,12.849,500000.0
2009-03-17 13:10:00,12.815,12.894,12.8,12.863,400000.0
2009-03-17 13:11:00,12.798,12.904,12.798,12.866,400000.0
2009-03-17 13:12:00,12.895,12.907,12.787,12.887,550000.0
2009-03-17 13:13:00,12.814,12.883,12.759,12.883,450000.0
2009-03-17 13:14:00,12.811,12.86,12.792,12.851,400000.0
2009-03-17 13:15:00,12.839,12.911,12.76,12.76,350000.0
2009-03-17 13:16:00,12.885,12.885,12.761,12.871,350000.0
2009-03-17 13:17:00,12.769,12.855,12.735,12.855,500000.0
2009-03-17 13:18:00,12.88,12.919,12.793,12.917,450000.0
2009-03-17 13:19:00,12.88,12.88,12.74,12.766,400000.0
2009-03-17 13:20:00,12.816,12.873,12.781,12.836,500000.0
2009-03-17 13:21:00,12.819,12.905,12.776,12.903,500000.0
2009-03-17 13:22:00,12.923,12.96,12.805,12.805,450000.0
2009-03-17 13:23:00,12.894,12.928,12.803,12.904,400000.0
2009-03-17 13:24:00,12.911,12.911,12.79,12.901,350000.0
2009-03-17 13:25:00,12.9,12.919,12.836,12.919,350000.0
2009-03-17 13:26:00,12.797,12.918,12.751,12.848,650000.0
2009-03-17 13:27:00,12.893,12.94,12.827,12.904,350000.0
2009-03-17 13:28:00,12.829,12.888,12.744,12.888,400000.0
2009-03-17 13:29:00,12.922,12.922,12.763,12.776,550000.0
2009-03-17 13:30:00,12.868,12.916,12.812,12.821,550000.0
2009-03-17 13:31:00,12.819,12.925,12.808,12.923,450000.0
2009-03-17 13:32:00,12.828,12.895,12.789,12.874,400000.0
2009-03-17 13:33:00,12.843,12.906,12.817,12.859,450000.0
2009-03-17 13:34:00,12.89,12.896,12.802,12.829,450000.0
2009-03-17 13:35:00,12.894,12.941,12.823,12.884,400000.0
2009-03-17 13:36:00,12.817,12.928,12.799,12.879,450000.0
2009-03-17 13:37:00,12.868,12.885,12.78,12.885,400000.0
2009-03-17 13:38:00,12.814,12.894,12.754,12.894,400000.0
2009-03-17 13:39:00,12.869,12.892,12.783,12.885,500000.0
2009-03-17 13:40:00,12.747,12.884,12.707,12.884,700000.0
2009-03-17 13:41:00,12.833,12.899,12.801,12.851,400000.0
2009-03-17 13:42:00,12.854,12.9,12.787,12.83,400000.0
2009-03-17 13:43:00,12.837,12.915,12.811,12.883,400000.0
2009-03-17 13:44:00,12.838,12.91,12.786,12.87,350000.0
2009-03-17 13:45:00,12.893,12.933,12.818,12.871,550000.0
2009-03-17 13:46:00,12.829,12.929,12.809,12.809,500000.0
2009-03-17 13:47:00,12.774,12.847,12.774,12.796,350000.0
2009-03-17 13:48:00,12.884,12.894,12.792,12.894,500000.0
2009-03-17 13:49:00,12.875,12.91,12.762,12.821,400000.0
2009-03-17 13:50:00,12.792,12.866,12.74,12.862,400000.0
2009-03-17 13:51:00,12.871,12.878,12.756,12.784,400000.0
2009-03-17 13:52:00,12.875,12.875,12.756,12.839,350000.0
2009-03-17 13:53:00,12.765,12.884,12.765,12.789,450000.0
2009-03-17 13:54:00,12.866,12.87,12.718,12.87,400000.0
2009-03-17 13:55:00,12.875,12.88,12.76,12.76,400000.0
2009-03-17 13:56:00,12.852,12.86,12.779,12.783,350000.0
2009-03-17 13:57:00,12.83,12.845,12.726,12.845,350000.0
2009-03-17 13:58:00,12.854,12.854,12.744,12.842,400000.0
2009-03-17 13:59:00,12.811,12.894,12.733,12.785,600000.0
2009-03-17 14:00:00,12.767,12.799,12.678,12.799,350000.0
2009-03-17 14:01:00,12.693,12.836,12.693,12.836,750000.0
2009-03-17 14:02:00,12.764,12.865,12.705,12.865,400000.0
2009-03-17 14:03:00,12.799,12.813,12.724,12.744,500000.0
2009-03-17 14:04:00,12.849,12.849,12.74,12.839,350000.0
2009-03-17 14:05:00,12.769,12.867,12.76,12.859,400000.0
2009-03-17 14:06:00,12.806,12.847,12.729,12.839,400000.0
2009-03-17 14:07:00,12.743,12.819,12.743,12.779,400000.0
2009-03-17 14:08:00,12.839,12.839,12.692,12.72,350000.0
2009-03-17 14:09:00,12.712,12.863,12.712,12.764,550000.0
2009-03-17 14:10:00,12.702,12.812,12.702,12.766,350000.0
2009-03-17 14:11:00,12.83,12.847,12.777,12.847,350000.0
2009-03-17 14:12:00,12.827,12.865,12.747,12.865,400000.0
2009-03-17 14:13:00,12.772,12.85,12.734,12.75,400000.0
2009-03-17 14:14:00,12.806,12.834,12.704,12.75,350000.0
2009-03-17 14:15:00,12.839,12.867,12.717,12.717,450000.0
2009-03-17 14:16:00,12.78,12.879,12.734,12.863,750000.0
2009-03-17 14:17:00,12.725,12.813,12.725,12.776,350000.0
2009-03-17 14:18:00,12.735,12.845,12.715,12.748,400000.0
2009-03-17 14:19:00,12.853,12.853,12.78,12.782,400000.0
2009-03-17 14:20:00,12.763,12.832,12.735,12.739,600000.0
2009-03-17 14:21:00,12.83,12.836,12.717,12.808,400000.0
2009-03-17 14:22:00,12.792,12.847,12.716,12.807,350000.0
2009-03-17 14:23:00,12.818,12.862,12.754,12.754,650000.0
2009-03-17 14:24:00,12.748,12.845,12.708,12.811,550000.0
2009-03-17 14:25:00,12.841,12.88,12.706,12.706,700000.0
2009-03-17 14:26:00,12.782,12.849,12.731,12.774,350000.0
2009-03-17 14:27:00,12.712,12.794,12.691,12.793,450000.0
2009-03-17 14:28:00,12.805,12.854,12.713,12.803,550000.0
2009-03-17 14:29:00,12.788,12.813,12.73,12.81,450000.0
2009-03-17 14:30:00,12.807,12.826,12.705,12.809,400000.0
2009-03-17 14:31:00,12.725,12.811,12.658,12.787,350000.0
2009-03-17 14:32:00,12.735,12.823,12.708,12.708,500000.0
2009-03-17 14:33:00,12.704,12.823,12.703,12.724,350000.0
2009-03-17 14:34:00,12.785,12.819,12.688,12.69,450000.0
2009-03-17 14:35:00,12.787,12.798,12.701,12.79,350000.0
2009-03-17 14:36:00,12.753,12.869,12.739,12.83,450000.0
2009-03-17 14:37:00,12.749,12.863,12.709,12.709,550000.0
2009-03-17 14:38:00,12.788,12.793,12.694,12.757,400000.0
2009-03-17 14:39:00,12.736,12.815,12.661,12.714,800000.0
2009-03-17 14:40:00,12.729,12.827,12.709,12.754,700000.0
2009-03-17 14:41:00,12.742,12.823,12.708,12.823,350000.0
2009-03-17 14:42:00,12.757,12.859,12.703,12.706,450000.0
2009-03-17 14:43:00,12.814,12.862,12.719,12.862,500000.0
2009-03-17 14:44:00,12.762,12.842,12.743,12.834,450000.0
2009-03-17 14:45:00,12.859,12.859,12.768,12.785,350000.0
2009-03-17 14:46:00,12.827,12.849,12.673,12.816,500000.0
2009-03-17 14:47:00,12.795,12.851,12.723,12.821,350000.0
2009-03-17 14:48:00,12.808,12.837,12.74,12.801,400000.0
2009-03-17 14:49:00,12.827,12.831,12.696,12.703,500000.0
2009-03-17 14:50:00,12.721,12.873,12.721,12.818,400000.0
2009-03-17 14:51:00,12.821,12.834,12.744,12.805,350000.0
2009-03-17 14:52:00,12.851,12.851,12.768,12.779,450000.0
2009-03-17 14:53:00,12.716,12.854,12.716,12.816,250000.0
2009-03-17 14:54:00,12.816,12.845,12.703,12.753,400000.0
2009-03-17 14:55:00,12.818,12.828,12.75,12.791,350000.0
2009-03-17 14:56:00,12.816,12.862,12.737,12.831,350000.0
2009-03-17 14:57:00,12.846,12.889,12.749,12.749,350000.0
2009-03-17 14:58:00,12.819,12.825,12.731,12.823,400000.0
2009-03-17 14:59:00,12.764,12.819,12.672,12.778,550000.0
2009-03-17 15:00:00,12.783,12.835,12.72,12.72,350000.0
2009-03-17 15:01:00,12.831,12.831,12.69,12.734,400000.0
2009-03-17 15:02:00,12.773,12.82,12.724,12.774,400000.0
2009-03-17 15:03:00,12.845,12.845,12.708,12.834,450000.0
2009-03-17 15:04:00,12.773,12.837,12.695,12.796,400000.0
2009-03-17 15:05:00,12.81,12.88,12.738,12.786,400000.0
2009-03-17 15:06:00,12.838,12.838,12.695,12.717,400000.0
2009-03-17 15:07:00,12.734,12.841,12.703,12.811,350000.0
2009-03-17 15:08:00,12.718,12.866,12.718,12.798,450000.0
2009-03-17 15:09:00,12.822,12.822,12.704,12.728,450000.0
2009-03-17 15:10:00,12.757,12.835,12.697,12.747,400000.0
2009-03-17 15:11:00,12.811,12.831,12.73,12.791,500000.0
2009-03-17 15:12:00,12.787,12.817,12.729,12.769,350000.0
2009-03-17 15:13:00,12.773,12.87,12.733,12.733,400000.0
2009-03-17 15:14:00,12.73,12.823,12.693,12.708,400000.0
2009-03-17 15:15:00,12.749,12.817,12.701,12.738,350000.0
2009-03-17 15:16:00,12.719,12.86,12.719,12.86,350000.0
2009-03-17 15:17:00,12.826,12.868,12.71,12.864,500000.0
2009-03-17 15:18:00,12.825,12.83,12.74,12.83,250000.0
2009-03-17 15:19:00,12.78,12.876,12.715,12.715,450000.0
2009-03-17 15:20:00,12.758,12.856,12.734,12.811,550000.0
2009-03-17 15:21:00,12.868,12.868,12.756,12.762,400000.0
2009-03-17 15:22:00,12.826,12.872,12.762,12.862,400000.0
2009-03-17 15:23:00,12.815,12.856,12.739,12.824,550000.0
2009-03-17 15:24:00,12.766,12.828,12.726,12.748,600000.0
2009-03-17 15:25:00,12.766,12.835,12.701,12.8,350000.0
2009-03-17 15:26:00,12.834,12.863,12.735,12.735,450000.0
2009-03-17 15:27:00,12.823,12.854,12.737,12.737,450000.0
2009-03-17 15:28:00,12.818,12.823,12.772,12.802,350000.0
2009-03-17 15:29:00,12.856,12.856,12.737,12.777,400000.0
2009-03-17 15:30:00,12.764,12.855,12.751,12.809,400000.0
2009-03-17 15:31:00,12.755,12.855,12.755,12.766,350000.0
2009-03-17 15:32:00,12.886,12.886,12.688,12.751,500000.0
2009-03-17 15:33:00,12.791,12.853,12.778,12.83,350000.0
2009-03-17 15:34:00,12.783,12.868,12.783,12.846,450000.0
2009-03-17 15:35:00,12.832,12.873,12.737,12.782,500000.0
2009-03-17 15:36:00,12.828,12.884,12.764,12.884,550000.0
2009-03-17 15:37:00,12.808,12.858,12.714,12.805,450000.0
2009-03-17 15:38:00,12.796,12.869,12.769,12.853,450000.0
2009-03-17 15:39:00,12.798,12.884,12.798,12.878,350000.0
2009-03-17 15:40:00,12.748,12.827,12.748,12.801,550000.0
2009-03-17 15:41:00,12.822,12.873,12.738,12.752,350000.0
2009-03-17 15:42:00,12.765,12.865,12.707,12.855,400000.0
2009-03-17 15:43:00,12.851,12.851,12.753,12.816,500000.0
2009-03-17 15:44:00,12.857,12.885,12.78,12.865,350000.0
2009-03-17 15:45:00,12.779,12.892,12.757,12.801,450000.0
2009-03-17 15:46:00,12.869,12.874,12.76,12.874,350000.0
2009-03-17 15:47:00,12.833,12.88,12.735,12.745,550000.0
2009-03-17 15:48:00,12.773,12.825,12.74,12.762,350000.0
2009-03-17 15:49:00,12.846,12.883,12.794,12.883,350000.0
2009-03-17 15:50:00,12.861,12.9,12.781,12.786,550000.0
2009-03-17 15:51:00,12.776,12.869,12.768,12.858,500000.0
2009-03-17 15:52:00,12.73,12.853,12.723,12.723,350000.0
2009-03-17 15:53:00,12.751,12.857,12.733,12.82,400000.0
2009-03-17 15:54:00,12.809,12.855,12.716,12.785,450000.0
2009-03-17 15:55:00,12.769,12.834,12.731,12.741,550000.0
2009-03-17 15:56:00,12.853,12.862,12.719,12.719,450000.0
2009-03-17 15:57:00,12.712,12.849,12.712,12.781,350000.0
2009-03-17 15:58:00,12.753,12.844,12.728,12.831,350000.0
2009-03-17 15:59:00,12.855,12.864,12.761,12.776,450000.0
2009-03-17 16:00:00,12.711,12.836,12.711,12.824,550000.0
2009-03-17 16:01:00,12.82,12.871,12.773,12.808,450000.0
2009-03-17 16:02:00,12.642,12.803,12.642,12.722,550000.0
2009-03-17 16:03:00,12.725,12.813,12.702,12.795,350000.0
2009-03-17 16:04:00,12.683,12.777,12.622,12.712,550000.0
2009-03-17 16:05:00,12.79,12.844,12.672,12.672,650000.0
2009-03-17 16:06:00,12.668,12.752,12.668,12.683,500000.0
2009-03-17 16:07:00,12.691,12.814,12.686,12.708,350000.0
2009-03-17 16:08:00,12.664,12.8,12.664,12.73,450000.0
2009-03-17 16:09:00,12.69,12.795,12.663,12.782,350000.0
2009-03-17 16:10:00,12.692,12.798,12.676,12.798,400000.0
2009-03-17 16:11:00,12.701,12.799,12.701,12.721,550000.0
2009-03-17 16:12:00,12.744,12.805,12.669,12.712,600000.0
2009-03-17 16:13:00,12.693,12.769,12.667,12.737,350000.0
2009-03-17 16:14:00,12.733,12.739,12.635,12.656,350000.0
2009-03-17 16:15:00,12.743,12.782,12.614,12.732,400000.0
2009-03-17 16:16:00,12.684,12.748,12.629,12.714,550000.0
2009-03-17 16:17:00,12.719,12.776,12.663,12.72,350000.0
2009-03-17 16:18:00,12.732,12.754,12.598,12.712,400000.0
2009-03-17 16:19:00,12.613,12.737,12.613,12.737,500000.0
2009-03-17 16:20:00,12.727,12.751,12.636,12.751,550000.0
2009-03-17 16:21:00,12.634,12.753,12.59,12.753,400000.0
2009-03-17 16:22:00,12.723,12.737,12.637,12.695,450000.0
2009-03-17 16:23:00,12.736,12.768,12.606,12.768,500000.0
2009-03-17 16:24:00,12.695,12.722,12.628,12.722,400000.0
2009-03-17 16:25:00,12.661,12.742,12.651,12.714,350000.0
2009-03-17 16:26:00,12.709,12.758,12.638,12.732,550000.0
2009-03-17 16:27:00,12.711,12.761,12.627,12.757,650000.0
2009-03-17 16:28:00,12.696,12.709,12.574,12.709,550000.0
2009-03-17 16:29:00,12.67,12.748,12.628,12.651,400000.0
2009-03-17 16:30:00,12.769,12.769,12.641,12.653,600000.0
2009-03-17 16:31:00,12.745,12.753,12.594,12.611,500000.0
2009-03-17 16:32:00,12.747,12.812,12.65,12.787,450000.0
2009-03-17 16:33:00,12.726,12.781,12.668,12.668,550000.0
2009-03-17 16:34:00,12.774,12.774,12.673,12.673,350000.0
2009-03-17 16:35:00,12.659,12.735,12.641,12.673,400000.0
2009-03-17 16:36:00,12.683,12.787,12.683,12.765,400000.0
2009-03-17 16:37:00,12.753,12.753,12.655,12.69,500000.0
2009-03-17 16:38:00,12.647,12.749,12.626,12.645,450000.0
2009-03-17 16:39:00,12.77,12.773,12.693,12.773,500000.0
2009-03-17 16:40:00,12.678,12.768,12.645,12.69,450000.0
2009-03-17 16:41:00,12.684,12.778,12.644,12.736,400000.0
2009-03-17 16:42:00,12.732,12.772,12.628,12.772,700000.0
2009-03-17 16:43:00,12.693,12.834,12.681,12.773,550000.0
2009-03-17 16:44:00,12.719,12.733,12.637,12.691,400000.0
2009-03-17 16:45:00,12.671,12.781,12.652,12.772,350000.0
2009-03-17 16:46:00,12.732,12.776,12.675,12.746,500000.0
2009-03-17 16:47:00,12.661,12.796,12.644,12.703,600000.0
2009-03-17 16:48:00,12.746,12.746,12.599,12.644,400000.0
2009-03-17 16:49:00,12.726,12.764,12.628,12.628,450000.0
2009-03-17 16:50:00,12.75,12.774,12.62,12.62,500000.0
2009-03-17 16:51:00,12.703,12.768,12.621,12.627,500000.0
2009-03-17 16:52:00,12.627,12.76,12.627,12.74,350000.0
2009-03-17 16:53:00,12.731,12.731,12.632,12.672,400000.0
2009-03-17 16:54:00,12.738,12.778,12.663,12.716,400000.0
2009-03-17 16:55:00,12.753,12.763,12.631,12.763,500000.0
2009-03-17 16:56:00,12.654,12.782,12.636,12.653,400000.0
2009-03-17 16:57:00,12.692,12.765,12.618,12.745,350000.0
2009-03-17 16:58:00,12.712,12.799,12.633,12.633,550000.0
2009-03-17 16:59:00,12.676,12.773,12.675,12.679,400000.0
2009-03-17 17:00:00,12.67,12.77,12.618,12.757,350000.0
2009-03-17 17:01:00,12.744,12.751,12.628,12.738,400000.0
2009-03-17 17:02:00,12.652,12.746,12.652,12.684,400000.0
2009-03-17 17:03:00,12.748,12.748,12.637,12.721,400000.0
2009-03-17 17:04:00,12.736,12.736,12.595,12.623,400000.0
2009-03-17 17:05:00,12.753,12.753,12.627,12.71,400000.0
2009-03-17 17:06:00,12.733,12.758,12.624,12.722,400000.0
2009-03-17 17:07:00,12.692,12.783,12.664,12.668,550000.0
2009-03-17 17:08:00,12.761,12.778,12.639,12.683,350000.0
2009-03-17 17:09:00,12.638,12.75,12.582,12.738,450000.0
2009-03-17 17:10:00,12.73,12.73,12.614,12.614,400000.0
2009-03-17 17:11:00,12.703,12.757,12.6,12.6,400000.0
2009-03-17 17:12:00,12.635,12.718,12.613,12.688,400000.0
2009-03-17 17:13:00,12.601,12.72,12.601,12.609,600000.0
2009-03-17 17:14:00,12.646,12.663,12.6,12.6,350000.0
2009-03-17 17:15:00,12.619,12.718,12.619,12.681,550000.0
2009-03-17 17:16:00,12.624,12.671,12.566,12.624,500000.0
2009-03-17 17:17:00,12.655,12.72,12.594,12.638,400000.0
2009-03-17 17:18:00,12.639,12.735,12.592,12.72,400000.0
2009-03-17 17:19:00,12.666,12.733,12.572,12.629,550000.0
2009-03-17 17:20:00,12.678,12.684,12.548,12.566,350000.0
2009-03-17 17:21:00,12.643,12.682,12.513,12.651,550000.0
2009-03-17 17:22:00,12.588,12.682,12.559,12.682,400000.0
2009-03-17 17:23:00,12.671,12.708,12.594,12.594,400000.0
2009-03-17 17:24:00,12.581,12.725,12.562,12.65,550000.0
2009-03-17 17:25:00,12.612,12.675,12.564,12.564,450000.0
2009-03-17 17:26:00,12.602,12.686,12.595,12.642,450000.0
2009-03-17 17:27:00,12.692,12.706,12.595,12.657,650000.0
2009-03-17 17:28:00,12.545,12.68,12.545,12.653,350000.0
2009-03-17 17:29:00,12.602,12.693,12.595,12.693,400000.0
2009-03-17 17:30:00,12.585,12.655,12.549,12.631,450000.0
2009-03-17 17:31:00,12.615,12.692,12.566,12.637,600000.0
2009-03-17 17:32:00,12.57,12.682,12.566,12.615,400000.0
2009-03-17 17:33:00,12.674,12.674,12.536,12.661,350000.0
2009-03-17 17:34:00,12.552,12.64,12.522,12.632,500000.0
2009-03-17 17:35:00,12.676,12.676,12.572,12.587,500000.0
2009-03-17 17:36:00,12.674,12.674,12.525,12.658,400000.0
2009-03-17 17:37:00,12.536,12.63,12.536,12.578,350000.0
2009-03-17 17:38:00,12.604,12.657,12.554,12.62,350000.0
2009-03-17 17:39:00,12.61,12.655,12.487,12.626,600000.0
2009-03-17 17:40:00,12.654,12.654,12.543,12.543,400000.0
2009-03-17 17:41:00,12.588,12.672,12.548,12.628,350000.0
2009-03-17 17:42:00,12.623,12.671,12.525,12.568,400000.0
2009-03-17 17:43:00,12.556,12.698,12.556,12.668,550000.0
2009-03-17 17:44:00,12.611,12.689,12.525,12.611,350000.0
2009-03-17 17:45:00,12.598,12.692,12.571,12.588,550000.0
2009-03-17 17:46:00,12.604,12.659,12.542,12.573,350000.0
2009-03-17 17:47:00,12.649,12.69,12.58,12.581,500000.0
2009-03-17 17:48:00,12.642,12.65,12.532,12.65,400000.0
2009-03-17 17:49:00,12.526,12.646,12.52,12.62,650000.0
2009-03-17 17:50:00,12.599,12.653,12.557,12.57,500000.0
2009-03-17 17:51:00,12.597,12.676,12.573,12.653,550000.0
2009-03-17 17:52:00,12.642,12.689,12.527,12.622,500000.0
2009-03-17 17:53:00,12.594,12.595,12.535,12.535,450000.0
2009-03-17 17:54:00,12.602,12.668,12.583,12.627,350000.0
2009-03-17 17:55:00,12.594,12.65,12.541,12.541,400000.0
2009-03-17 17:56:00,12.582,12.686,12.553,12.634,500000.0
2009-03-17 17:57:00,12.649,12.689,12.557,12.557,400000.0
2009-03-17 17:58:00,12.699,12.71,12.604,12.655,400000.0
2009-03-17 17:59:00,12.667,12.675,12.583,12.603,600000.0
2009-03-17 18:00:00,12.611,12.695,12.57,12.682,450000.0
2009-03-17 18:01:00,12.554,12.657,12.528,12.565,400000.0
2009-03-17 18:02:00,12.647,12.647,12.584,12.628,350000.0
2009-03-17 18:03:00,12.662,12.701,12.589,12.662,550000.0
2009-03-17 18:04:00,12.641,12.698,12.542,12.698,450000.0
2009-03-17 18:05:00,12.651,12.673,12.519,12.673,750000.0
2009-03-17 18:06:00,12.676,12.719,12.569,12.629,450000.0
2009-03-17 18:07:00,12.661,12.701,12.551,12.674,400000.0
2009-03-17 18:08:00,12.609,12.749,12.609,12.728,400000.0
2009-03-17 18:09:00,12.692,12.692,12.581,12.608,800000.0
2009-03-17 18:10:00,12.663,12.703,12.576,12.629,400000.0
2009-03-17 18:11:00,12.657,12.738,12.599,12.599,400000.0
2009-03-17 18:12:00,12.674,12.701,12.537,12.701,400000.0
2009-03-17 18:13:00,12.68,12.714,12.632,12.636,350000.0
2009-03-17 18:14:00,12.609,12.71,12.582,12.71,450000.0
2009-03-17 18:15:00,12.703,12.708,12.588,12.588,400000.0
2009-03-17 18:16:00,12.682,12.703,12.597,12.639,550000.0
2009-03-17 18:17:00,12.672,12.688,12.59,12.687,350000.0
2009-03-17 18:18:00,12.586,12.731,12.586,12.683,550000.0
2009-03-17 18:19:00,12.676,12.714,12.601,12.686,500000.0
2009-03-17 18:20:00,12.574,12.679,12.574,12.622,550000.0
2009-03-17 18:21:00,12.613,12.66,12.537,12.568,500000.0
2009-03-17 18:22:00,12.695,12.695,12.562,12.562,500000.0
2009-03-17 18:23:00,12.586,12.675,12.577,12.578,1600000.0
2009-03-17 18:24:00,12.624,12.691,12.582,12.691,350000.0
2009-03-17 18:25:00,12.572,12.686,12.527,12.558,1950000.0
2009-03-17 18:26:00,12.547,12.633,12.547,12.608,400000.0
2009-03-17 18:27:00,12.581,12.581,12.536,12.563,350000.0
2009-03-17 18:28:00,12.635,12.648,12.552,12.648,400000.0
2009-03-17 18:29:00,12.592,12.677,12.546,12.603,450000.0
2009-03-17 18:30:00,12.563,12.655,12.551,12.585,1400000.0
2009-03-17 18:31:00,12.595,12.643,12.563,12.587,1550000.0
2009-03-17 18:32:00,12.654,12.688,12.58,12.688,400000.0
2009-03-17 18:33:00,12.662,12.662,12.563,12.594,350000.0
2009-03-17 18:34:00,12.668,12.708,12.586,12.592,400000.0
2009-03-17 18:35:00,12.595,12.667,12.595,12.616,350000.0
2009-03-17 18:36:00,12.653,12.653,12.543,12.63,400000.0
2009-03-17 18:37:00,12.554,12.642,12.52,12.636,400000.0
2009-03-17 18:38:00,12.565,12.641,12.565,12.625,450000.0
2009-03-17 18:39:00,12.625,12.625,12.534,12.574,350000.0
2009-03-17 18:40:00,12.552,12.649,12.527,12.642,500000.0
2009-03-17 18:41:00,12.559,12.652,12.546,12.586,1650000.0
2009-03-17 18:42:00,12.594,12.606,12.542,12.558,1500000.0
2009-03-17 18:43:00,12.576,12.65,12.497,12.565,1500000.0
2009-03-17 18:44:00,12.556,12.604,12.494,12.599,450000.0
2009-03-17 18:45:00,12.606,12.64,12.544,12.544,400000.0
2009-03-17 18:46:00,12.575,12.622,12.484,12.579,1450000.0
2009-03-17 18:47:00,12.596,12.654,12.519,12.654,550000.0
2009-03-17 18:48:00,12.621,12.648,12.559,12.614,1900000.0
2009-03-17 18:49:00,12.577,12.665,12.534,12.575,450000.0
2009-03-17 18:50:00,12.581,12.666,12.581,12.597,500000.0
2009-03-17 18:51:00,12.616,12.663,12.495,12.617,550000.0
2009-03-17 18:52:00,12.63,12.691,12.552,12.646,500000.0
2009-03-17 18:53:00,12.635,12.696,12.618,12.66,1250000.0
2009-03-17 18:54:00,12.67,12.698,12.629,12.67,1800000.0
2009-03-17 18:55:00,12.615,12.7,12.594,12.644,450000.0
2009-03-17 18:56:00,12.684,12.684,12.562,12.638,1300000.0
2009-03-17 18:57:00,12.66,12.697,12.584,12.584,400000.0
2009-03-17 18:58:00,12.641,12.656,12.547,12.656,1250000.0
2009-03-17 18:59:00,12.623,12.691,12.568,12.661,1500000.0
2009-03-17 19:00:00,12.657,12.702,12.624,12.674,400000.0
2009-03-17 19:01:00,12.647,12.69,12.6,12.663,350000.0
2009-03-17 19:02:00,12.685,12.685,12.601,12.614,350000.0
2009-03-17 19:03:00,12.574,12.722,12.574,12.635,450000.0
2009-03-17 19:04:00,12.571,12.717,12.571,12.659,450000.0
2009-03-17 19:05:00,12.622,12.718,12.607,12.718,400000.0
2009-03-17 19:06:00,12.663,12.686,12.533,12.596,400000.0
2009-03-17 19:07:00,12.709,12.709,12.606,12.686,350000.0
2009-03-17 19:08:00,12.677,12.714,12.597,12.619,350000.0
2009-03-17 19:09:00,12.591,12.696,12.563,12.596,550000.0
2009-03-17 19:10:00,12.69,12.692,12.579,12.621,350000.0
2009-03-17 19:11:00,12.636,12.717,12.602,12.629,500000.0
2009-03-17 19:12:00,12.645,12.663,12.58,12.58,350000.0
2009-03-17 19:13:00,12.645,12.727,12.642,12.661,550000.0
2009-03-17 19:14:00,12.626,12.693,12.613,12.693,350000.0
2009-03-17 19:15:00,12.61,12.694,12.574,12.653,400000.0
2009-03-17 19:16:00,12.656,12.685,12.575,12.575,350000.0
2009-03-17 19:17:00,12.638,12.638,12.518,12.626,350000.0
2009-03-17 19:18:00,12.562,12.653,12.521,12.552,350000.0
2009-03-17 19:19:00,12.652,12.682,12.549,12.682,350000.0
2009-03-17 19:20:00,12.535,12.654,12.535,12.629,400000.0
2009-03-17 19:21:00,12.64,12.682,12.547,12.554,550000.0
2009-03-17 19:22:00,12.647,12.669,12.546,12.632,400000.0
2009-03-17 19:23:00,12.525,12.639,12.525,12.581,400000.0
2009-03-17 19:24:00,12.551,12.666,12.532,12.63,550000.0
2009-03-17 19:25:00,12.565,12.62,12.506,12.509,550000.0
2009-03-17 19:26:00,12.573,12.646,12.546,12.562,450000.0
2009-03-17 19:27:00,12.659,12.699,12.587,12.673,450000.0
2009-03-17 19:28:00,12.629,12.709,12.602,12.686,450000.0
2009-03-17 19:29:00,12.657,12.657,12.526,12.542,500000.0
2009-03-17 19:30:00,12.58,12.658,12.578,12.578,400000.0
2009-03-17 19:31:00,12.592,12.64,12.568,12.613,450000.0
2009-03-17 19:32:00,12.639,12.656,12.566,12.578,400000.0
2009-03-17 19:33:00,12.585,12.644,12.547,12.618,400000.0
2009-03-17 19:34:00,12.585,12.679,12.576,12.626,400000.0
2009-03-17 19:35:00,12.58,12.659,12.58,12.592,350000.0
2009-03-17 19:36:00,12.645,12.678,12.55,12.592,350000.0
2009-03-17 19:37:00,12.597,12.666,12.542,12.659,350000.0
2009-03-17 19:38:00,12.67,12.685,12.573,12.664,400000.0
2009-03-17 19:39:00,12.643,12.682,12.551,12.567,400000.0
2009-03-17 19:40:00,12.593,12.701,12.584,12.689,550000.0
2009-03-17 19:41:00,12.641,12.67,12.567,12.611,350000.0
2009-03-17 19:42:00,12.626,12.643,12.494,12.586,400000.0
2009-03-17 19:43:00,12.648,12.665,12.514,12.654,550000.0
2009-03-17 19:44:00,12.582,12.685,12.557,12.622,550000.0
2009-03-17 19:45:00,12.527,12.626,12.527,12.611,500000.0
2009-03-17 19:46:00,12.593,12.671,12.547,12.547,500000.0
2009-03-17 19:47:00,12.58,12.667,12.58,12.634,350000.0
2009-03-17 19:48:00,12.641,12.685,12.641,12.651,300000.0
2009-03-17 19:49:00,12.58,12.669,12.546,12.653,400000.0
2009-03-17 19:50:00,12.582,12.673,12.558,12.57,550000.0
2009-03-17 19:51:00,12.657,12.658,12.522,12.577,400000.0
2009-03-17 19:52:00,12.686,12.699,12.585,12.659,500000.0
2009-03-17 19:53:00,12.647,12.659,12.581,12.633,400000.0
2009-03-17 19:54:00,12.592,12.665,12.525,12.66,350000.0
2009-03-17 19:55:00,12.55,12.623,12.53,12.623,350000.0
2009-03-17 19:56:00,12.579,12.68,12.56,12.618,450000.0
2009-03-17 19:57:00,12.63,12.662,12.542,12.628,350000.0
2009-03-17 19:58:00,12.516,12.654,12.516,12.636,400000.0
2009-03-17 19:59:00,12.621,12.669,12.554,12.554,350000.0
2009-03-17 20:00:00,12.632,12.632,12.51,12.627,400000.0
2009-03-17 20:01:00,12.628,12.635,12.578,12.621,400000.0
2009-03-17 20:02:00,12.598,12.624,12.532,12.624,350000.0
2009-03-17 20:03:00,12.583,12.617,12.582,12.582,150000.0
2009-03-17 20:04:00,12.587,12.696,12.573,12.652,300000.0
2009-03-17 20:05:00,12.657,12.77,12.614,12.614,350000.0
2009-03-17 20:06:00,12.589,12.701,12.589,12.701,350000.0
2009-03-17 20:07:00,12.566,12.65,12.52,12.605,500000.0
2009-03-17 20:08:00,12.753,12.781,12.656,12.72,450000.0
2009-03-17 20:09:00,12.599,12.665,12.556,12.665,400000.0
2009-03-17 20:10:00,12.662,12.727,12.584,12.672,550000.0
2009-03-17 20:11:00,12.663,12.663,12.557,12.619,350000.0
2009-03-17 20:12:00,12.689,12.706,12.575,12.673,450000.0
2009-03-17 20:13:00,12.687,12.719,12.59,12.59,350000.0
2009-03-17 20:14:00,12.602,12.671,12.569,12.602,500000.0
2009-03-17 20:15:00,12.609,12.683,12.584,12.598,400000.0
2009-03-17 20:16:00,12.612,12.654,12.573,12.654,400000.0
2009-03-17 20:17:00,12.647,12.647,12.533,12.554,500000.0
2009-03-17 20:18:00,12.636,12.66,12.583,12.583,400000.0
2009-03-17 20:19:00,12.657,12.697,12.561,12.609,250000.0
2009-03-17 20:20:00,12.659,12.676,12.537,12.637,400000.0
2009-03-17 20:21:00,12.649,12.749,12.608,12.608,400000.0
2009-03-17 20:22:00,12.603,12.687,12.587,12.587,500000.0
2009-03-17 20:23:00,12.581,12.682,12.532,12.635,650000.0
2009-03-17 20:24:00,12.572,12.603,12.548,12.603,250000.0
2009-03-17 20:25:00,12.589,12.724,12.552,12.701,450000.0
2009-03-17 20:26:00,12.553,12.686,12.547,12.686,500000.0
2009-03-17 20:27:00,12.632,12.722,12.589,12.603,250000.0
2009-03-17 20:28:00,12.658,12.678,12.536,12.547,350000.0
2009-03-17 20:29:00,12.562,12.697,12.562,12.675,500000.0
2009-03-17 20:30:00,12.614,12.72,12.568,12.681,500000.0
2009-03-17 20:31:00,12.677,12.677,12.528,12.597,300000.0
2009-03-17 20:32:00,12.668,12.679,12.574,12.58,350000.0
2009-03-17 20:33:00,12.666,12.698,12.58,12.698,400000.0
2009-03-17 20:34:00,12.596,12.718,12.583,12.627,550000.0
2009-03-17 20:35:00,12.609,12.687,12.569,12.635,500000.0
2009-03-17 20:36:00,12.571,12.733,12.571,12.629,500000.0
2009-03-17 20:37:00,12.585,12.674,12.585,12.631,450000.0
2009-03-17 20:38:00,12.668,12.668,12.533,12.645,400000.0
2009-03-17 20:39:00,12.614,12.656,12.58,12.637,350000.0
2009-03-17 20:40:00,12.637,12.679,12.56,12.679,550000.0
2009-03-17 20:41:00,12.633,12.671,12.614,12.639,400000.0
2009-03-17 20:42:00,12.704,12.704,12.615,12.668,350000.0
2009-03-17 20:43:00,12.658,12.664,12.511,12.664,350000.0
2009-03-17 20:44:00,12.658,12.72,12.565,12.701,400000.0
2009-03-17 20:45:00,12.615,12.7,12.579,12.579,400000.0
2009-03-17 20:46:00,12.547,12.671,12.547,12.552,350000.0
2009-03-17 20:47:00,12.586,12.724,12.586,12.646,300000.0
2009-03-17 20:48:00,12.587,12.695,12.575,12.609,500000.0
2009-03-17 20:49:00,12.621,12.662,12.498,12.662,350000.0
2009-03-17 20:50:00,12.535,12.642,12.535,12.539,400000.0
2009-03-17 20:51:00,12.594,12.665,12.541,12.619,550000.0
2009-03-17 20:52:00,12.619,12.669,12.538,12.633,400000.0
2009-03-17 20:53:00,12.533,12.674,12.533,12.549,350000.0
2009-03-17 20:54:00,12.633,12.659,12.558,12.659,400000.0
2009-03-17 20:55:00,12.601,12.666,12.525,12.666,550000.0
2009-03-17 20:56:00,12.667,12.716,12.623,12.623,500000.0
2009-03-17 20:57:00,12.71,12.72,12.71,12.71,350000.0
2009-03-17 20:58:00,12.546,12.688,12.546,12.653,350000.0
2009-03-17 20:59:00,12.759,12.759,12.655,12.733,350000.0
2009-03-17 21:00:00,12.574,12.693,12.574,12.606,650000.0
2009-03-17 21:01:00,12.52,12.622,12.503,12.622,450000.0
2009-03-17 21:02:00,12.627,12.665,12.539,12.576,550000.0
2009-03-17 21:03:00,12.589,12.731,12.589,12.619,550000.0
2009-03-17 21:04:00,12.674,12.717,12.599,12.708,550000.0
2009-03-17 21:05:00,12.677,12.724,12.607,12.71,550000.0
2009-03-17 21:06:00,12.668,12.668,12.555,12.604,300000.0
2009-03-17 21:07:00,12.659,12.698,12.573,12.574,350000.0
2009-03-17 21:08:00,12.694,12.733,12.599,12.674,400000.0
2009-03-17 21:09:00,12.579,12.669,12.567,12.6,450000.0
2009-03-17 21:10:00,12.647,12.674,12.553,12.58,800000.0
2009-03-17 21:11:00,12.581,12.638,12.525,12.638,400000.0
2009-03-17 21:12:00,12.555,12.665,12.555,12.563,250000.0
2009-03-17 21:13:00,12.638,12.67,12.532,12.591,550000.0
2009-03-17 21:14:00,12.631,12.658,12.494,12.641,550000.0
2009-03-17 21:15:00,12.686,12.695,12.582,12.695,450000.0
2009-03-17 21:16:00,12.606,12.669,12.569,12.646,550000.0
2009-03-17 21:17:00,12.615,12.691,12.574,12.646,350000.0
2009-03-17 21:19:00,12.676,12.72,12.557,12.72,450000.0
2009-03-17 21:20:00,12.689,12.694,12.555,12.577,950000.0
2009-03-17 21:21:00,12.67,12.67,12.543,12.543,300000.0
2009-03-17 21:22:00,12.6,12.671,12.533,12.643,300000.0
2009-03-17 21:23:00,12.57,12.688,12.57,12.574,250000.0
2009-03-17 21:24:00,12.582,12.682,12.57,12.597,250000.0
2009-03-17 21:25:00,12.628,12.694,12.541,12.694,500000.0
2009-03-17 21:26:00,12.646,12.646,12.581,12.607,400000.0
2009-03-17 21:27:00,12.658,12.664,12.543,12.603,500000.0
2009-03-17 21:28:00,12.649,12.731,12.569,12.579,350000.0
2009-03-17 21:29:00,12.567,12.693,12.567,12.615,450000.0
2009-03-17 21:30:00,12.597,12.659,12.538,12.538,550000.0
2009-03-17 21:31:00,12.589,12.716,12.589,12.716,100000.0
2009-03-17 21:32:00,12.632,12.676,12.54,12.676,650000.0
2009-03-17 21:33:00,12.638,12.669,12.532,12.658,650000.0
2009-03-17 21:34:00,12.633,12.727,12.594,12.621,400000.0
2009-03-17 21:35:00,12.687,12.713,12.62,12.689,400000.0
2009-03-17 21:36:00,12.627,12.687,12.567,12.687,400000.0
2009-03-17 21:37:00,12.697,12.702,12.617,12.702,250000.0
2009-03-17 21:38:00,12.636,12.721,12.636,12.721,100000.0
2009-03-17 21:39:00,12.607,12.716,12.607,12.652,300000.0
2009-03-17 21:40:00,12.652,12.688,12.587,12.67,200000.0
2009-03-17 21:41:00,12.764,12.786,12.701,12.701,350000.0
2009-03-17 21:42:00,12.688,12.698,12.613,12.656,300000.0
2009-03-17 21:43:00,12.698,12.698,12.583,12.659,450000.0
2009-03-17 21:44:00,12.585,12.682,12.585,12.682,400000.0
2009-03-17 21:45:00,12.643,12.643,12.643,12.643,50000.0
2009-03-17 21:46:00,12.668,12.668,12.568,12.593,550000.0
2009-03-17 21:47:00,12.684,12.709,12.595,12.67,400000.0
2009-03-17 21:48:00,12.64,12.662,12.64,12.662,100000.0
2009-03-17 21:49:00,12.663,12.704,12.576,12.704,400000.0
2009-03-17 21:50:00,12.699,12.74,12.603,12.683,900000.0
2009-03-17 21:51:00,12.659,12.723,12.579,12.679,500000.0
2009-03-17 21:52:00,12.638,12.638,12.638,12.638,50000.0
2009-03-17 21:53:00,12.684,12.716,12.586,12.694,300000.0
2009-03-17 21:54:00,12.72,12.72,12.613,12.705,350000.0
2009-03-17 21:55:00,12.638,12.717,12.589,12.713,550000.0
2009-03-17 21:56:00,12.64,12.726,12.604,12.726,350000.0
2009-03-17 21:57:00,12.64,12.714,12.599,12.599,250000.0
2009-03-17 21:58:00,12.648,12.772,12.61,12.702,450000.0
2009-03-17 21:59:00,12.595,12.699,12.595,12.609,900000.0
2009-03-17 22:00:00,12.691,12.72,12.68,12.716,250000.0
2009-03-17 22:01:00,12.631,12.72,12.593,12.638,400000.0
2009-03-17 22:02:00,12.654,12.681,12.609,12.609,350000.0
2009-03-17 22:03:00,12.702,12.733,12.616,12.73,350000.0
2009-03-17 22:04:00,12.663,12.742,12.613,12.662,350000.0
2009-03-17 22:05:00,12.661,12.765,12.637,12.721,350000.0
2009-03-17 22:06:00,12.73,12.73,12.669,12.669,100000.0
2009-03-17 22:07:00,12.634,12.712,12.585,12.653,350000.0
2009-03-17 22:08:00,12.718,12.718,12.599,12.697,350000.0
2009-03-17 22:09:00,12.712,12.724,12.615,12.675,400000.0
2009-03-17 22:10:00,12.654,12.654,12.616,12.616,100000.0
2009-03-17 22:11:00,12.7,12.7,12.69,12.7,100000.0
2009-03-17 22:12:00,12.726,12.727,12.726,12.727,100000.0
2009-03-17 22:13:00,12.714,12.714,12.614,12.614,300000.0
2009-03-17 22:14:00,12.634,12.634,12.631,12.631,100000.0
2009-03-17 22:15:00,12.713,12.713,12.584,12.584,200000.0
2009-03-17 22:16:00,12.632,12.715,12.58,12.619,350000.0
2009-03-17 22:17:00,12.598,12.619,12.598,12.619,100000.0
2009-03-17 22:18:00,12.663,12.714,12.565,12.714,500000.0
2009-03-17 22:19:00,12.687,12.711,12.589,12.711,350000.0
2009-03-17 22:20:00,12.69,12.699,12.578,12.699,600000.0
2009-03-17 22:21:00,12.621,12.678,12.563,12.603,300000.0
2009-03-17 22:22:00,12.684,12.695,12.67,12.679,300000.0
2009-03-17 22:23:00,12.714,12.714,12.597,12.678,200000.0
2009-03-17 22:24:00,12.614,12.614,12.605,12.605,100000.0
2009-03-17 22:25:00,12.683,12.683,12.663,12.663,150000.0
2009-03-17 22:26:00,12.732,12.732,12.728,12.728,100000.0
2009-03-17 22:27:00,12.709,12.709,12.709,12.709,50000.0
2009-03-17 22:29:00,12.687,12.717,12.629,12.684,650000.0
2009-03-17 22:30:00,12.708,12.708,12.667,12.667,350000.0
2009-03-17 22:31:00,12.678,12.691,12.581,12.691,200000.0
2009-03-17 22:32:00,12.707,12.712,12.6,12.708,400000.0
2009-03-17 22:33:00,12.619,12.704,12.568,12.641,350000.0
2009-03-17 22:34:00,12.64,12.756,12.64,12.756,100000.0
2009-03-17 22:36:00,12.769,12.776,12.65,12.776,300000.0
2009-03-17 22:37:00,12.667,12.784,12.667,12.784,250000.0
2009-03-17 22:38:00,12.755,12.808,12.697,12.808,150000.0
2009-03-17 22:39:00,12.622,12.752,12.622,12.677,550000.0
2009-03-17 22:40:00,12.558,12.693,12.558,12.692,350000.0
2009-03-17 22:41:00,12.692,12.716,12.621,12.667,350000.0
2009-03-17 22:42:00,12.615,12.645,12.565,12.645,500000.0
2009-03-17 22:43:00,12.703,12.703,12.608,12.66,200000.0
2009-03-17 22:44:00,12.612,12.69,12.561,12.69,350000.0
2009-03-17 22:45:00,12.643,12.654,12.608,12.639,400000.0
2009-03-17 22:47:00,12.681,12.681,12.582,12.583,400000.0
2009-03-17 22:48:00,12.702,12.703,12.654,12.659,300000.0
2009-03-17 22:49:00,12.741,12.77,12.741,12.751,150000.0
2009-03-17 22:50:00,12.661,12.692,12.558,12.612,450000.0
2009-03-17 22:51:00,12.817,12.817,12.766,12.766,100000.0
2009-03-17 22:52:00,12.696,12.696,12.593,12.593,100000.0
2009-03-17 22:53:00,12.624,12.698,12.567,12.631,350000.0
2009-03-17 22:54:00,12.652,12.681,12.529,12.681,400000.0
2009-03-17 22:55:00,12.729,12.792,12.729,12.792,100000.0
2009-03-17 22:56:00,12.746,12.843,12.666,12.769,650000.0
2009-03-17 22:57:00,12.841,12.855,12.713,12.85,250000.0
2009-03-17 22:58:00,12.672,12.695,12.66,12.668,400000.0
2009-03-17 23:00:00,12.655,12.683,12.548,12.642,300000.0
2009-03-17 23:01:00,12.696,12.696,12.615,12.662,300000.0
2009-03-17 23:02:00,12.67,12.67,12.664,12.664,100000.0
2009-03-17 23:03:00,12.69,12.7,12.6,12.689,500000.0
2009-03-17 23:04:00,12.691,12.691,12.653,12.669,300000.0
2009-03-17 23:05:00,12.623,12.676,12.623,12.676,100000.0
2009-03-17 23:06:00,12.873,12.886,12.786,12.884,500000.0
2009-03-17 23:07:00,12.861,12.898,12.856,12.89,200000.0
2009-03-17 23:08:00,12.915,12.915,12.904,12.904,100000.0
2009-03-17 23:09:00,12.926,12.949,12.841,12.949,500000.0
2009-03-17 23:10:00,12.683,12.683,12.672,12.672,100000.0
2009-03-17 23:11:00,12.72,12.72,12.7,12.72,100000.0
2009-03-17 23:12:00,12.949,12.949,12.916,12.916,100000.0
2009-03-17 23:13:00,12.658,12.658,12.64,12.64,200000.0
2009-03-17 23:14:00,12.654,12.686,12.608,12.608,550000.0
2009-03-17 23:15:00,12.872,12.962,12.872,12.922,300000.0
2009-03-17 23:16:00,12.644,12.688,12.644,12.688,100000.0
2009-03-17 23:17:00,12.73,12.73,12.71,12.71,200000.0
2009-03-17 23:18:00,12.943,12.943,12.896,12.901,200000.0
2009-03-17 23:19:00,12.653,12.694,12.631,12.694,200000.0
2009-03-17 23:20:00,12.649,12.693,12.552,12.637,1150000.0
2009-03-17 23:21:00,12.945,12.988,12.902,12.902,150000.0
2009-03-17 23:22:00,12.899,12.988,12.899,12.988,100000.0
2009-03-17 23:23:00,12.686,12.686,12.552,12.604,350000.0
2009-03-17 23:24:00,13.071,13.071,12.938,12.949,250000.0
2009-03-17 23:25:00,12.657,12.686,12.58,12.593,550000.0
2009-03-17 23:26:00,13.108,13.146,13.038,13.097,550000.0
2009-03-17 23:27:00,13.105,13.14,13.054,13.12,250000.0
2009-03-17 23:28:00,13.125,13.144,13.067,13.105,350000.0
2009-03-17 23:29:00,13.099,13.146,13.004,13.101,500000.0
2009-03-17 23:30:00,12.575,12.686,12.558,12.681,1000000.0
2009-03-17 23:31:00,13.053,13.143,12.998,13.002,350000.0
2009-03-17 23:32:00,13.034,13.162,13.03,13.16,400000.0
2009-03-17 23:33:00,13.14,13.163,13.067,13.138,550000.0
2009-03-17 23:34:00,13.107,13.15,13.044,13.066,400000.0
2009-03-17 23:35:00,13.011,13.146,13.011,13.111,350000.0
2009-03-17 23:36:00,13.06,13.142,13.059,13.142,450000.0
2009-03-17 23:37:00,13.108,13.194,12.994,13.078,500000.0
2009-03-17 23:38:00,13.035,13.14,13.028,13.083,400000.0
2009-03-17 23:39:00,13.06,13.118,13.044,13.11,400000.0
2009-03-17 23:40:00,12.576,12.68,12.576,12.616,350000.0
2009-03-17 23:41:00,13.127,13.13,13.023,13.064,500000.0
2009-03-17 23:42:00,13.135,13.136,13.066,13.135,450000.0
2009-03-17 23:43:00,13.129,13.148,13.049,13.132,500000.0
2009-03-17 23:44:00,13.11,13.144,13.051,13.14,450000.0
2009-03-17 23:45:00,13.048,13.131,13.011,13.108,450000.0
2009-03-17 23:46:00,13.123,13.123,13.025,13.044,250000.0
2009-03-17 23:47:00,13.091,13.179,13.044,13.149,500000.0
2009-03-17 23:48:00,13.047,13.185,13.026,13.069,500000.0
2009-03-17 23:49:00,13.101,13.153,13.042,13.142,350000.0
2009-03-17 23:50:00,12.692,12.692,12.574,12.634,750000.0
2009-03-17 23:51:00,13.092,13.147,13.023,13.134,350000.0
2009-03-17 23:52:00,13.113,13.139,13.05,13.116,350000.0
2009-03-17 23:53:00,12.576,12.601,12.576,12.601,150000.0
2009-03-17 23:54:00,12.589,12.664,12.589,12.664,100000.0
2009-03-17 23:55:00,13.121,13.145,12.998,12.998,350000.0
2009-03-17 23:56:00,13.031,13.139,13.031,13.134,300000.0
2009-03-17 23:57:00,13.032,13.123,12.995,13.043,500000.0
2009-03-17 23:58:00,13.09,13.142,13.052,13.142,350000.0
2009-03-17 23:59:00,13.055,13.151,13.016,13.137,400000.0
2009-03-18 00:00:00,12.613,12.691,12.582,12.691,500000.0
2009-03-18 00:01:00,12.718,12.73,12.65,12.65,400000.0
2009-03-18 00:02:00,12.643,12.739,12.62,12.698,650000.0
2009-03-18 00:03:00,12.62,12.729,12.596,12.708,450000.0
2009-03-18 00:04:00,12.657,12.682,12.633,12.667,350000.0
2009-03-18 00:05:00,12.698,12.698,12.621,12.634,400000.0
2009-03-18 00:06:00,12.653,12.707,12.576,12.621,450000.0
2009-03-18 00:07:00,12.587,12.688,12.587,12.686,300000.0
2009-03-18 00:08:00,12.709,12.709,12.628,12.7,250000.0
2009-03-18 00:09:00,12.704,12.706,12.645,12.689,550000.0
2009-03-18 00:10:00,12.611,12.694,12.594,12.691,350000.0
2009-03-18 00:11:00,13.042,13.122,12.97,13.046,350000.0
2009-03-18 00:12:00,13.135,13.136,13.042,13.136,500000.0
2009-03-18 00:13:00,12.677,12.712,12.588,12.702,250000.0
2009-03-18 00:14:00,12.668,12.711,12.668,12.711,100000.0
2009-03-18 00:15:00,12.671,12.716,12.58,12.716,400000.0
2009-03-18 00:16:00,12.738,12.738,12.61,12.61,300000.0
2009-03-18 00:17:00,12.628,12.628,12.628,12.628,50000.0
2009-03-18 00:18:00,12.628,12.729,12.628,12.726,200000.0
2009-03-18 00:19:00,12.685,12.734,12.655,12.727,350000.0
2009-03-18 00:20:00,12.701,12.728,12.65,12.726,350000.0
2009-03-18 00:21:00,12.717,12.717,12.633,12.707,250000.0
2009-03-18 00:22:00,12.723,12.757,12.67,12.682,450000.0
2009-03-18 00:23:00,13.111,13.142,13.008,13.062,450000.0
2009-03-18 00:24:00,13.136,13.16,13.018,13.094,450000.0
2009-03-18 00:25:00,13.054,13.126,13.026,13.026,300000.0
2009-03-18 00:26:00,13.032,13.128,12.96,13.049,450000.0
2009-03-18 00:27:00,12.719,12.719,12.608,12.68,350000.0
2009-03-18 00:28:00,12.723,12.723,12.624,12.688,350000.0
2009-03-18 00:29:00,13.131,13.131,13.024,13.095,400000.0
2009-03-18 00:30:00,12.685,12.769,12.605,12.639,450000.0
2009-03-18 00:31:00,12.666,12.72,12.602,12.72,500000.0
2009-03-18 00:32:00,12.634,12.745,12.634,12.657,500000.0
2009-03-18 00:33:00,12.702,12.764,12.659,12.677,350000.0
2009-03-18 00:34:00,12.69,12.728,12.626,12.724,450000.0
2009-03-18 00:35:00,13.033,13.162,13.033,13.129,400000.0
2009-03-18 00:36:00,12.641,12.727,12.641,12.698,200000.0
2009-03-18 00:37:00,12.719,12.727,12.639,12.695,350000.0
2009-03-18 00:38:00,13.062,13.139,12.998,13.058,350000.0
2009-03-18 00:39:00,12.648,12.762,12.589,12.589,400000.0
2009-03-18 00:40:00,12.7,12.726,12.59,12.69,350000.0
2009-03-18 00:41:00,13.125,13.137,13.0,13.103,550000.0
2009-03-18 00:42:00,12.639,12.708,12.639,12.678,250000.0
2009-03-18 00:43:00,12.663,12.709,12.568,12.674,400000.0
2009-03-18 00:44:00,12.641,12.641,12.641,12.641,50000.0
2009-03-18 00:45:00,12.728,12.728,12.608,12.688,350000.0
2009-03-18 00:46:00,12.706,12.743,12.635,12.724,450000.0
2009-03-18 00:47:00,12.747,12.761,12.625,12.625,350000.0
2009-03-18 00:48:00,13.125,13.132,12.999,13.105,350000.0
2009-03-18 00:49:00,13.138,13.157,13.02,13.087,350000.0
2009-03-18 00:50:00,12.712,12.738,12.589,12.738,600000.0
2009-03-18 00:51:00,13.119,13.155,13.044,13.116,350000.0
2009-03-18 00:52:00,13.046,13.145,13.046,13.137,350000.0
2009-03-18 00:53:00,13.061,13.146,13.036,13.138,700000.0
2009-03-18 00:54:00,13.054,13.144,13.002,13.008,500000.0
2009-03-18 00:55:00,12.637,12.699,12.624,12.657,200000.0
2009-03-18 00:56:00,12.7,12.7,12.598,12.675,250000.0
2009-03-18 00:57:00,13.027,13.144,13.027,13.112,400000.0
2009-03-18 00:58:00,13.121,13.146,13.049,13.146,350000.0
2009-03-18 00:59:00,13.129,13.142,13.014,13.066,400000.0
2009-03-18 01:00:00,12.668,12.701,12.599,12.684,400000.0
2009-03-18 01:01:00,12.632,12.675,12.556,12.675,500000.0
2009-03-18 01:02:00,12.704,12.75,12.704,12.721,250000.0
2009-03-18 01:03:00,12.731,12.757,12.698,12.706,300000.0
2009-03-18 01:04:00,12.667,12.679,12.667,12.679,100000.0
2009-03-18 01:05:00,12.73,12.741,12.696,12.741,200000.0
2009-03-18 01:06:00,12.683,12.761,12.665,12.665,500000.0
2009-03-18 01:07:00,13.125,13.125,12.995,12.995,350000.0
2009-03-18 01:08:00,13.057,13.15,13.057,13.135,350000.0
2009-03-18 01:09:00,13.127,13.139,12.991,13.056,450000.0
2009-03-18 01:10:00,12.624,12.724,12.577,12.649,650000.0
2009-03-18 01:11:00,13.06,13.13,13.009,13.089,400000.0
2009-03-18 01:12:00,12.671,12.747,12.613,12.747,450000.0
2009-03-18 01:13:00,13.14,13.14,13.029,13.132,500000.0
2009-03-18 01:14:00,13.04,13.115,12.978,13.082,450000.0
2009-03-18 01:15:00,12.712,12.712,12.638,12.695,300000.0
2009-03-18 01:16:00,12.673,12.733,12.578,12.629,550000.0
2009-03-18 01:17:00,12.699,12.699,12.558,12.607,350000.0
2009-03-18 01:18:00,12.68,12.723,12.644,12.657,300000.0
2009-03-18 01:19:00,12.642,12.783,12.628,12.628,600000.0
2009-03-18 01:20:00,12.68,12.697,12.59,12.638,400000.0
2009-03-18 01:21:00,13.083,13.162,13.057,13.111,400000.0
2009-03-18 01:22:00,12.642,12.697,12.617,12.679,350000.0
2009-03-18 01:23:00,12.674,12.674,12.652,12.652,100000.0
2009-03-18 01:24:00,12.684,12.72,12.547,12.612,550000.0
2009-03-18 01:25:00,12.592,12.697,12.592,12.638,250000.0
2009-03-18 01:26:00,12.686,12.703,12.522,12.584,650000.0
2009-03-18 01:27:00,12.664,12.688,12.612,12.612,250000.0
2009-03-18 01:28:00,12.594,12.632,12.522,12.531,300000.0
2009-03-18 01:29:00,12.653,12.714,12.553,12.617,400000.0
2009-03-18 01:30:00,12.671,12.671,12.604,12.644,250000.0
2009-03-18 01:31:00,12.672,12.708,12.588,12.708,350000.0
2009-03-18 01:32:00,12.676,12.681,12.548,12.653,350000.0
2009-03-18 01:33:00,12.661,12.692,12.558,12.612,450000.0
2009-03-18 01:34:00,12.7,12.7,12.614,12.615,300000.0
2009-03-18 01:35:00,12.692,12.707,12.577,12.691,400000.0
2009-03-18 01:36:00,12.638,12.696,12.563,12.659,350000.0
2009-03-18 01:37:00,12.659,12.678,12.659,12.678,100000.0
2009-03-18 01:38:00,12.701,12.708,12.597,12.652,250000.0
2009-03-18 01:39:00,12.671,12.676,12.564,12.567,400000.0
2009-03-18 01:40:00,12.65,12.682,12.619,12.682,150000.0
2009-03-18 01:41:00,12.573,12.687,12.558,12.598,400000.0
2009-03-18 01:42:00,12.585,12.685,12.585,12.671,250000.0
2009-03-18 01:43:00,12.615,12.658,12.529,12.641,450000.0
2009-03-18 01:44:00,12.616,12.69,12.606,12.606,400000.0
2009-03-18 01:45:00,12.695,12.695,12.579,12.654,500000.0
2009-03-18 01:46:00,12.646,12.739,12.58,12.671,550000.0
2009-03-18 01:47:00,12.595,12.686,12.55,12.686,500000.0
2009-03-18 01:48:00,12.592,12.695,12.531,12.622,350000.0
2009-03-18 01:49:00,12.586,12.656,12.549,12.656,400000.0
2009-03-18 01:50:00,12.647,12.68,12.551,12.68,500000.0
2009-03-18 01:51:00,12.645,12.685,12.544,12.685,250000.0
2009-03-18 01:52:00,12.612,12.678,12.611,12.678,150000.0
2009-03-18 01:53:00,12.645,12.678,12.562,12.562,300000.0
2009-03-18 01:54:00,12.67,12.709,12.622,12.684,500000.0
2009-03-18 01:55:00,12.686,12.729,12.588,12.676,550000.0
2009-03-18 01:56:00,12.665,12.717,12.604,12.717,300000.0
2009-03-18 01:57:00,12.585,12.728,12.585,12.648,350000.0
2009-03-18 01:58:00,12.611,12.684,12.611,12.684,400000.0
2009-03-18 02:00:00,12.713,12.726,12.626,12.724,500000.0
2009-03-18 02:01:00,12.635,12.699,12.565,12.699,150000.0
2009-03-18 02:02:00,12.684,12.684,12.612,12.612,300000.0
2009-03-18 02:03:00,12.621,12.652,12.518,12.652,350000.0
2009-03-18 02:04:00,12.636,12.663,12.53,12.573,450000.0
2009-03-18 02:05:00,12.628,12.67,12.556,12.67,250000.0
2009-03-18 02:06:00,12.609,12.673,12.528,12.673,350000.0
2009-03-18 02:07:00,12.647,12.682,12.647,12.682,400000.0
2009-03-18 02:08:00,12.677,12.684,12.537,12.675,350000.0
2009-03-18 02:09:00,12.632,12.664,12.53,12.664,400000.0
2009-03-18 02:10:00,12.623,12.676,12.539,12.652,450000.0
2009-03-18 02:11:00,12.657,12.704,12.579,12.69,500000.0
2009-03-18 02:12:00,12.668,12.668,12.664,12.664,100000.0
2009-03-18 02:13:00,12.674,12.688,12.572,12.645,350000.0
2009-03-18 02:14:00,12.68,12.68,12.68,12.68,100000.0
2009-03-18 02:15:00,12.68,12.69,12.68,12.68,350000.0
2009-03-18 02:16:00,12.55,12.695,12.55,12.681,350000.0
2009-03-18 02:17:00,12.628,12.689,12.554,12.635,400000.0
2009-03-18 02:18:00,12.555,12.655,12.543,12.543,400000.0
2009-03-18 02:19:00,12.554,12.713,12.554,12.557,400000.0
2009-03-18 02:20:00,12.654,12.654,12.552,12.621,350000.0
2009-03-18 02:21:00,12.51,12.617,12.51,12.588,250000.0
2009-03-18 02:22:00,12.511,12.682,12.511,12.583,550000.0
2009-03-18 02:23:00,12.58,12.66,12.521,12.577,350000.0
2009-03-18 02:24:00,12.518,12.654,12.518,12.577,500000.0
2009-03-18 02:25:00,12.664,12.664,12.523,12.594,400000.0
2009-03-18 02:26:00,12.621,12.672,12.548,12.672,350000.0
2009-03-18 02:27:00,12.578,12.633,12.527,12.633,300000.0
2009-03-18 02:28:00,12.657,12.743,12.564,12.665,650000.0
2009-03-18 02:29:00,12.507,12.656,12.476,12.656,400000.0
2009-03-18 02:30:00,12.537,12.656,12.468,12.656,700000.0
2009-03-18 02:31:00,12.707,12.711,12.59,12.689,300000.0
2009-03-18 02:32:00,12.658,12.667,12.595,12.61,350000.0
2009-03-18 02:33:00,12.606,12.718,12.57,12.58,600000.0
2009-03-18 02:34:00,12.569,12.629,12.569,12.586,150000.0
2009-03-18 02:35:00,12.549,12.686,12.549,12.591,200000.0
2009-03-18 02:36:00,12.598,12.672,12.538,12.65,350000.0
2009-03-18 02:37:00,12.695,12.7,12.613,12.7,300000.0
2009-03-18 02:38:00,12.7,12.7,12.69,12.69,300000.0
2009-03-18 02:39:00,12.654,12.656,12.582,12.631,300000.0
2009-03-18 02:40:00,12.684,12.706,12.585,12.618,300000.0
2009-03-18 02:41:00,12.666,12.666,12.509,12.551,350000.0
2009-03-18 02:42:00,12.675,12.689,12.555,12.661,450000.0
2009-03-18 02:43:00,12.684,12.709,12.572,12.709,550000.0
2009-03-18 02:44:00,12.683,12.76,12.631,12.631,300000.0
2009-03-18 02:45:00,12.673,12.757,12.665,12.687,350000.0
2009-03-18 02:46:00,12.672,12.674,12.563,12.597,450000.0
2009-03-18 02:47:00,12.679,12.683,12.654,12.654,150000.0
2009-03-18 02:48:00,12.599,12.659,12.599,12.654,150000.0
2009-03-18 02:49:00,12.557,12.641,12.522,12.641,400000.0
2009-03-18 02:50:00,12.604,12.685,12.541,12.685,350000.0
2009-03-18 02:51:00,12.633,12.654,12.579,12.579,200000.0
2009-03-18 02:52:00,12.655,12.655,12.574,12.574,100000.0
2009-03-18 02:53:00,12.572,12.648,12.572,12.648,100000.0
2009-03-18 02:54:00,12.681,12.681,12.66,12.66,100000.0
2009-03-18 02:55:00,12.69,12.69,12.69,12.69,200000.0
2009-03-18 02:56:00,12.706,12.706,12.568,12.568,200000.0
2009-03-18 02:57:00,12.653,12.681,12.546,12.681,200000.0
2009-03-18 02:58:00,12.777,12.809,12.777,12.809,100000.0
2009-03-18 02:59:00,12.586,12.709,12.586,12.679,300000.0
2009-03-18 03:00:00,12.68,12.724,12.571,12.633,450000.0
2009-03-18 03:01:00,12.71,12.72,12.71,12.71,400000.0
2009-03-18 03:02:00,12.668,12.772,12.668,12.753,400000.0
2009-03-18 03:03:00,12.671,12.706,12.581,12.706,450000.0
2009-03-18 03:04:00,12.666,12.684,12.544,12.544,350000.0
2009-03-18 03:05:00,12.649,12.68,12.649,12.679,200000.0
2009-03-18 03:06:00,12.696,12.696,12.539,12.628,400000.0
2009-03-18 03:07:00,12.642,12.679,12.642,12.679,100000.0
2009-03-18 03:08:00,12.552,12.686,12.552,12.659,400000.0
2009-03-18 03:09:00,12.622,12.75,12.622,12.679,800000.0
2009-03-18 03:10:00,12.645,12.664,12.586,12.586,150000.0
2009-03-18 03:11:00,12.678,12.678,12.598,12.598,300000.0
2009-03-18 03:12:00,12.691,12.691,12.583,12.644,300000.0
2009-03-18 03:13:00,12.678,12.751,12.629,12.744,400000.0
2009-03-18 03:14:00,12.668,12.713,12.585,12.713,250000.0
2009-03-18 03:15:00,12.685,12.723,12.602,12.717,350000.0
2009-03-18 03:16:00,12.575,12.691,12.527,12.554,550000.0
2009-03-18 03:17:00,12.673,12.694,12.561,12.561,350000.0
2009-03-18 03:18:00,12.687,12.724,12.572,12.682,400000.0
2009-03-18 03:19:00,12.586,12.703,12.554,12.622,750000.0
2009-03-18 03:20:00,12.681,12.693,12.55,12.603,250000.0
2009-03-18 03:21:00,12.631,12.709,12.584,12.651,700000.0
2009-03-18 03:22:00,12.597,12.63,12.564,12.604,250000.0
2009-03-18 03:23:00,12.711,12.732,12.589,12.67,350000.0
2009-03-18 03:24:00,12.61,12.73,12.61,12.722,250000.0
2009-03-18 03:25:00,12.681,12.681,12.679,12.679,100000.0
2009-03-18 03:26:00,12.621,12.745,12.608,12.654,550000.0
2009-03-18 03:27:00,12.702,12.702,12.562,12.67,800000.0
2009-03-18 03:28:00,12.66,12.719,12.591,12.682,400000.0
2009-03-18 03:29:00,12.668,12.703,12.592,12.609,350000.0
2009-03-18 03:30:00,12.572,12.689,12.572,12.689,300000.0
2009-03-18 03:31:00,12.62,12.661,12.553,12.603,400000.0
2009-03-18 03:32:00,12.653,12.677,12.583,12.609,400000.0
2009-03-18 03:33:00,12.71,12.71,12.618,12.655,300000.0
2009-03-18 03:34:00,12.63,12.668,12.574,12.663,450000.0
2009-03-18 03:35:00,12.551,12.669,12.551,12.669,250000.0
2009-03-18 03:36:00,12.62,12.696,12.602,12.696,300000.0
2009-03-18 03:37:00,12.724,12.724,12.636,12.693,350000.0
2009-03-18 03:38:00,12.697,12.731,12.635,12.728,400000.0
2009-03-18 03:39:00,12.619,12.701,12.601,12.621,400000.0
2009-03-18 03:40:00,12.562,12.694,12.562,12.67,500000.0
2009-03-18 03:41:00,12.594,12.717,12.594,12.633,550000.0
2009-03-18 03:42:00,12.681,12.716,12.631,12.631,300000.0
2009-03-18 03:43:00,12.706,12.706,12.578,12.665,350000.0
2009-03-18 03:44:00,12.687,12.699,12.621,12.696,300000.0
2009-03-18 03:45:00,12.62,12.739,12.62,12.685,450000.0
2009-03-18 03:46:00,12.64,12.722,12.605,12.679,400000.0
2009-03-18 03:47:00,12.712,12.712,12.568,12.691,200000.0
2009-03-18 03:48:00,12.616,12.731,12.591,12.724,700000.0
2009-03-18 03:49:00,12.679,12.733,12.596,12.596,500000.0
2009-03-18 03:50:00,12.693,12.79,12.602,12.602,800000.0
2009-03-18 03:51:00,12.653,12.729,12.649,12.709,350000.0
2009-03-18 03:52:00,12.638,12.706,12.598,12.68,450000.0
2009-03-18 03:53:00,12.698,12.708,12.613,12.68,400000.0
2009-03-18 03:54:00,12.658,12.718,12.591,12.651,550000.0
2009-03-18 03:55:00,12.739,12.753,12.624,12.717,650000.0
2009-03-18 03:56:00,12.679,12.702,12.594,12.68,350000.0
2009-03-18 03:57:00,12.686,12.724,12.587,12.633,750000.0
2009-03-18 03:58:00,12.621,12.734,12.621,12.734,350000.0
2009-03-18 03:59:00,12.572,12.704,12.572,12.699,450000.0
2009-03-18 04:00:00,12.674,12.717,12.576,12.677,350000.0
2009-03-18 04:01:00,12.648,12.734,12.648,12.713,200000.0
2009-03-18 04:02:00,12.593,12.617,12.593,12.617,100000.0
2009-03-18 04:03:00,12.581,12.581,12.581,12.581,50000.0
2009-03-18 04:04:00,12.71,12.71,12.7,12.7,100000.0
2009-03-18 04:05:00,12.593,12.706,12.593,12.706,100000.0
2009-03-18 04:06:00,12.592,12.722,12.592,12.722,150000.0
2009-03-18 04:07:00,12.723,12.723,12.618,12.695,350000.0
2009-03-18 04:08:00,12.623,12.709,12.623,12.685,200000.0
2009-03-18 04:09:00,12.704,12.715,12.615,12.705,600000.0
2009-03-18 04:10:00,12.701,12.701,12.635,12.635,150000.0
2009-03-18 04:11:00,12.708,12.709,12.623,12.623,150000.0
2009-03-18 04:12:00,12.681,12.689,12.681,12.689,100000.0
2009-03-18 04:13:00,12.681,12.703,12.584,12.664,250000.0
2009-03-18 04:14:00,12.62,12.716,12.604,12.604,300000.0
2009-03-18 04:15:00,12.634,12.685,12.591,12.685,350000.0
2009-03-18 04:16:00,12.679,12.679,12.575,12.589,250000.0
2009-03-18 04:17:00,12.697,12.73,12.616,12.73,450000.0
2009-03-18 04:18:00,12.649,12.649,12.649,12.649,50000.0
2009-03-18 04:19:00,12.684,12.7,12.571,12.7,800000.0
2009-03-18 04:20:00,12.674,12.699,12.674,12.699,100000.0
2009-03-18 04:21:00,12.693,12.713,12.693,12.713,100000.0
2009-03-18 04:22:00,12.658,12.738,12.639,12.717,350000.0
2009-03-18 04:23:00,12.667,12.714,12.597,12.714,400000.0
2009-03-18 04:24:00,12.608,12.674,12.608,12.674,100000.0
2009-03-18 04:25:00,12.62,12.671,12.62,12.671,250000.0
2009-03-18 04:26:00,12.649,12.691,12.649,12.691,100000.0
2009-03-18 04:27:00,12.613,12.629,12.613,12.629,100000.0
2009-03-18 04:28:00,12.722,12.755,12.61,12.659,350000.0
2009-03-18 04:29:00,12.695,12.743,12.61,12.743,250000.0
2009-03-18 04:30:00,12.562,12.72,12.562,12.588,350000.0
2009-03-18 04:31:00,12.564,12.691,12.529,12.683,450000.0
2009-03-18 04:32:00,12.698,12.698,12.583,12.619,350000.0
2009-03-18 04:33:00,12.576,12.718,12.576,12.703,400000.0
2009-03-18 04:34:00,12.712,12.712,12.69,12.69,100000.0
2009-03-18 04:35:00,12.708,12.708,12.604,12.604,250000.0
2009-03-18 04:36:00,12.709,12.725,12.635,12.649,400000.0
2009-03-18 04:37:00,12.644,12.644,12.61,12.61,100000.0
2009-03-18 04:38:00,12.718,12.718,12.598,12.615,200000.0
2009-03-18 04:39:00,12.622,12.695,12.555,12.633,500000.0
2009-03-18 04:40:00,12.667,12.714,12.574,12.672,300000.0
2009-03-18 04:41:00,12.645,12.71,12.645,12.71,150000.0
2009-03-18 04:42:00,12.645,12.712,12.645,12.676,150000.0
2009-03-18 04:43:00,12.653,12.729,12.653,12.729,100000.0
2009-03-18 04:44:00,12.675,12.721,12.618,12.719,400000.0
2009-03-18 04:45:00,12.664,12.752,12.627,12.627,450000.0
2009-03-18 04:46:00,12.664,12.74,12.632,12.632,400000.0
2009-03-18 04:47:00,12.676,12.676,12.577,12.577,100000.0
2009-03-18 04:48:00,12.691,12.691,12.547,12.594,250000.0
2009-03-18 04:49:00,12.612,12.724,12.581,12.608,300000.0
2009-03-18 04:50:00,12.597,12.696,12.573,12.68,350000.0
2009-03-18 04:51:00,12.714,12.714,12.576,12.583,400000.0
2009-03-18 04:52:00,12.685,12.709,12.679,12.709,150000.0
2009-03-18 04:53:00,12.709,12.711,12.609,12.647,400000.0
2009-03-18 04:54:00,12.702,12.702,12.593,12.621,450000.0
2009-03-18 04:55:00,12.711,12.73,12.611,12.73,250000.0
2009-03-18 04:56:00,12.703,12.703,12.593,12.593,100000.0
2009-03-18 04:57:00,12.722,12.73,12.633,12.721,650000.0
2009-03-18 04:58:00,12.626,12.703,12.603,12.67,250000.0
2009-03-18 04:59:00,12.582,12.696,12.582,12.596,550000.0
2009-03-18 05:00:00,12.615,12.757,12.615,12.715,350000.0
2009-03-18 05:01:00,12.613,12.734,12.613,12.65,700000.0
2009-03-18 05:02:00,12.712,12.712,12.562,12.615,600000.0
2009-03-18 05:03:00,12.571,12.685,12.571,12.67,250000.0
2009-03-18 05:04:00,12.73,12.749,12.641,12.689,550000.0
2009-03-18 05:05:00,12.572,12.716,12.572,12.6,250000.0
2009-03-18 05:06:00,12.61,12.711,12.598,12.671,350000.0
2009-03-18 05:07:00,12.704,12.704,12.62,12.62,450000.0
2009-03-18 05:08:00,12.65,12.698,12.567,12.698,400000.0
2009-03-18 05:09:00,12.666,12.705,12.555,12.682,1200000.0
2009-03-18 05:10:00,12.534,12.663,12.516,12.663,400000.0
2009-03-18 05:11:00,12.622,12.691,12.553,12.69,450000.0
2009-03-18 05:12:00,12.685,12.724,12.6,12.695,300000.0
2009-03-18 05:13:00,12.69,12.725,12.6,12.6,300000.0
2009-03-18 05:14:00,12.63,12.647,12.63,12.647,100000.0
2009-03-18 05:15:00,12.645,12.68,12.645,12.68,100000.0
2009-03-18 05:16:00,12.664,12.743,12.602,12.661,750000.0
2009-03-18 05:17:00,12.62,12.62,12.62,12.62,50000.0
2009-03-18 05:18:00,12.698,12.698,12.673,12.673,200000.0
2009-03-18 05:19:00,12.663,12.741,12.592,12.714,1000000.0
2009-03-18 05:20:00,12.585,12.702,12.585,12.668,350000.0
2009-03-18 05:21:00,12.665,12.665,12.621,12.649,250000.0
2009-03-18 05:22:00,12.684,12.724,12.642,12.671,450000.0
2009-03-18 05:23:00,12.667,12.722,12.619,12.722,250000.0
2009-03-18 05:24:00,12.677,12.694,12.636,12.687,250000.0
2009-03-18 05:25:00,12.716,12.716,12.678,12.705,400000.0
2009-03-18 05:26:00,12.726,12.726,12.626,12.724,600000.0
2009-03-18 05:27:00,12.6,12.713,12.6,12.63,250000.0
2009-03-18 05:28:00,12.693,12.693,12.576,12.596,400000.0
2009-03-18 05:29:00,12.591,12.712,12.591,12.71,350000.0
2009-03-18 05:30:00,12.704,12.704,12.59,12.618,150000.0
2009-03-18 05:31:00,12.678,12.701,12.574,12.701,450000.0
2009-03-18 05:32:00,12.663,12.775,12.632,12.632,500000.0
2009-03-18 05:33:00,12.701,12.724,12.62,12.62,200000.0
2009-03-18 05:34:00,12.757,12.757,12.738,12.745,150000.0
2009-03-18 05:35:00,12.771,12.783,12.771,12.783,150000.0
2009-03-18 05:36:00,12.692,12.692,12.566,12.583,250000.0
2009-03-18 05:37:00,12.707,12.767,12.673,12.68,400000.0
2009-03-18 05:38:00,12.665,12.789,12.652,12.701,350000.0
2009-03-18 05:39:00,12.693,12.732,12.648,12.648,150000.0
2009-03-18 05:40:00,12.716,12.716,12.52,12.668,500000.0
2009-03-18 05:41:00,12.669,12.669,12.592,12.6,300000.0
2009-03-18 05:42:00,12.684,12.708,12.595,12.704,400000.0
2009-03-18 05:43:00,12.646,12.683,12.594,12.594,300000.0
2009-03-18 05:44:00,12.582,12.712,12.57,12.597,450000.0
2009-03-18 05:45:00,12.572,12.664,12.496,12.664,550000.0
2009-03-18 05:46:00,12.69,12.69,12.58,12.669,550000.0
2009-03-18 05:47:00,12.569,12.713,12.558,12.579,300000.0
2009-03-18 05:48:00,12.532,12.675,12.532,12.582,400000.0
2009-03-18 05:49:00,12.644,12.683,12.609,12.649,550000.0
2009-03-18 05:50:00,12.624,12.633,12.511,12.633,350000.0
2009-03-18 05:51:00,12.648,12.666,12.533,12.562,350000.0
2009-03-18 05:52:00,12.665,12.665,12.584,12.645,500000.0
2009-03-18 05:53:00,12.586,12.663,12.573,12.629,400000.0
2009-03-18 05:54:00,12.681,12.681,12.525,12.589,300000.0
2009-03-18 05:55:00,12.626,12.637,12.568,12.626,300000.0
2009-03-18 05:56:00,12.643,12.663,12.564,12.634,550000.0
2009-03-18 05:57:00,12.604,12.702,12.567,12.645,400000.0
2009-03-18 05:58:00,12.566,12.592,12.557,12.557,250000.0
2009-03-18 05:59:00,12.692,12.692,12.554,12.68,350000.0
2009-03-18 06:00:00,12.619,12.619,12.499,12.586,400000.0
2009-03-18 06:01:00,12.537,12.651,12.53,12.651,400000.0
2009-03-18 06:02:00,12.645,12.648,12.531,12.623,400000.0
2009-03-18 06:04:00,12.622,12.673,12.534,12.629,400000.0
2009-03-18 06:05:00,12.623,12.668,12.536,12.667,550000.0
2009-03-18 06:06:00,12.536,12.648,12.528,12.577,450000.0
2009-03-18 06:07:00,12.599,12.664,12.538,12.599,450000.0
2009-03-18 06:08:00,12.662,12.711,12.577,12.685,550000.0
2009-03-18 06:09:00,12.522,12.633,12.522,12.617,400000.0
2009-03-18 06:10:00,12.532,12.651,12.518,12.638,400000.0
2009-03-18 06:11:00,12.621,12.727,12.567,12.676,300000.0
2009-03-18 06:12:00,12.678,12.678,12.559,12.559,300000.0
2009-03-18 06:13:00,12.626,12.65,12.517,12.65,400000.0
2009-03-18 06:14:00,12.629,12.655,12.629,12.655,100000.0
2009-03-18 06:15:00,12.672,12.709,12.57,12.593,550000.0
2009-03-18 06:16:00,12.671,12.676,12.586,12.586,400000.0
2009-03-18 06:17:00,12.539,12.696,12.527,12.63,550000.0
2009-03-18 06:18:00,12.647,12.69,12.568,12.671,700000.0
2009-03-18 06:19:00,12.665,12.665,12.546,12.637,250000.0
2009-03-18 06:20:00,12.607,12.655,12.594,12.655,350000.0
2009-03-18 06:21:00,12.651,12.651,12.514,12.598,500000.0
2009-03-18 06:22:00,12.673,12.699,12.596,12.651,350000.0
2009-03-18 06:23:00,12.692,12.719,12.588,12.627,350000.0
2009-03-18 06:24:00,12.579,12.729,12.567,12.668,350000.0
2009-03-18 06:25:00,12.568,12.694,12.568,12.688,450000.0
2009-03-18 06:26:00,12.674,12.674,12.531,12.666,450000.0
2009-03-18 06:27:00,12.685,12.694,12.568,12.685,500000.0
2009-03-18 06:28:00,12.636,12.672,12.587,12.587,400000.0
2009-03-18 06:29:00,12.685,12.692,12.551,12.551,450000.0
2009-03-18 06:30:00,12.647,12.647,12.583,12.594,400000.0
2009-03-18 06:31:00,12.562,12.654,12.511,12.542,550000.0
2009-03-18 06:32:00,12.667,12.693,12.549,12.549,350000.0
2009-03-18 06:33:00,12.593,12.647,12.532,12.617,500000.0
2009-03-18 06:34:00,12.579,12.642,12.564,12.599,350000.0
2009-03-18 06:35:00,12.66,12.667,12.528,12.599,400000.0
2009-03-18 06:36:00,12.614,12.651,12.498,12.651,500000.0
2009-03-18 06:37:00,12.584,12.672,12.568,12.581,350000.0
2009-03-18 06:38:00,12.649,12.669,12.574,12.669,500000.0
2009-03-18 06:39:00,12.628,12.657,12.521,12.657,400000.0
2009-03-18 06:40:00,12.551,12.646,12.52,12.628,550000.0
2009-03-18 06:41:00,12.559,12.674,12.559,12.653,450000.0
2009-03-18 06:42:00,12.584,12.651,12.513,12.58,400000.0
2009-03-18 06:43:00,12.635,12.676,12.588,12.633,400000.0
2009-03-18 06:44:00,12.565,12.665,12.565,12.651,250000.0
2009-03-18 06:45:00,12.549,12.616,12.496,12.51,400000.0
2009-03-18 06:46:00,12.644,12.644,12.505,12.597,400000.0
2009-03-18 06:47:00,12.554,12.702,12.529,12.529,400000.0
2009-03-18 06:48:00,12.615,12.668,12.586,12.586,400000.0
2009-03-18 06:49:00,12.562,12.676,12.562,12.648,350000.0
2009-03-18 06:50:00,12.653,12.668,12.534,12.653,350000.0
2009-03-18 06:51:00,12.591,12.621,12.515,12.582,450000.0
2009-03-18 06:52:00,12.591,12.61,12.533,12.61,350000.0
2009-03-18 06:53:00,12.654,12.668,12.529,12.628,500000.0
2009-03-18 06:54:00,12.645,12.645,12.54,12.585,250000.0
2009-03-18 06:55:00,12.583,12.658,12.521,12.658,350000.0
2009-03-18 06:56:00,12.557,12.658,12.557,12.642,200000.0
2009-03-18 06:57:00,12.607,12.643,12.545,12.601,350000.0
2009-03-18 06:58:00,12.624,12.625,12.492,12.592,300000.0
2009-03-18 06:59:00,12.661,12.673,12.512,12.594,550000.0
2009-03-18 07:00:00,12.638,12.67,12.53,12.53,250000.0
2009-03-18 07:01:00,12.59,12.648,12.57,12.639,450000.0
2009-03-18 07:02:00,12.641,12.655,12.568,12.573,500000.0
2009-03-18 07:03:00,12.659,12.659,12.536,12.637,550000.0
2009-03-18 07:04:00,12.61,12.646,12.52,12.634,450000.0
2009-03-18 07:05:00,12.623,12.623,12.56,12.564,500000.0
2009-03-18 07:06:00,12.614,12.614,12.455,12.561,350000.0
2009-03-18 07:07:00,12.625,12.638,12.576,12.576,500000.0
2009-03-18 07:08:00,12.528,12.632,12.504,12.589,550000.0
2009-03-18 07:09:00,12.579,12.612,12.549,12.574,350000.0
2009-03-18 07:10:00,12.533,12.611,12.533,12.598,450000.0
2009-03-18 07:11:00,12.546,12.575,12.487,12.575,350000.0
2009-03-18 07:12:00,12.557,12.609,12.556,12.558,350000.0
2009-03-18 07:13:00,12.486,12.588,12.486,12.519,400000.0
2009-03-18 07:14:00,12.621,12.621,12.562,12.59,250000.0
2009-03-18 07:15:00,12.534,12.609,12.485,12.532,350000.0
2009-03-18 07:16:00,12.52,12.52,12.457,12.51,300000.0
2009-03-18 07:17:00,12.588,12.603,12.521,12.603,550000.0
2009-03-18 07:18:00,12.552,12.604,12.512,12.604,350000.0
2009-03-18 07:19:00,12.601,12.601,12.527,12.531,400000.0
2009-03-18 07:20:00,12.466,12.537,12.466,12.513,350000.0
2009-03-18 07:21:00,12.605,12.613,12.469,12.613,500000.0
2009-03-18 07:22:00,12.427,12.575,12.427,12.575,200000.0
2009-03-18 07:23:00,12.571,12.623,12.484,12.584,400000.0
2009-03-18 07:24:00,12.568,12.592,12.511,12.535,350000.0
2009-03-18 07:25:00,12.578,12.629,12.508,12.591,600000.0
2009-03-18 07:26:00,12.495,12.592,12.48,12.483,500000.0
2009-03-18 07:27:00,12.57,12.57,12.504,12.505,500000.0
2009-03-18 07:28:00,12.534,12.604,12.498,12.498,400000.0
2009-03-18 07:29:00,12.585,12.683,12.517,12.624,750000.0
2009-03-18 07:30:00,12.499,12.6,12.499,12.571,300000.0
2009-03-18 07:31:00,12.613,12.619,12.487,12.569,750000.0
2009-03-18 07:32:00,12.492,12.595,12.44,12.589,650000.0
2009-03-18 07:33:00,12.612,12.654,12.5,12.565,900000.0
2009-03-18 07:34:00,12.558,12.603,12.496,12.545,250000.0
2009-03-18 07:35:00,12.591,12.591,12.466,12.517,350000.0
2009-03-18 07:36:00,12.582,12.587,12.479,12.496,350000.0
2009-03-18 07:37:00,12.561,12.584,12.485,12.584,550000.0
2009-03-18 07:38:00,12.492,12.587,12.467,12.467,350000.0
2009-03-18 07:39:00,12.603,12.619,12.485,12.557,400000.0
2009-03-18 07:40:00,12.51,12.602,12.487,12.583,400000.0
2009-03-18 07:41:00,12.57,12.63,12.476,12.622,500000.0
2009-03-18 07:42:00,12.444,12.578,12.444,12.542,350000.0
2009-03-18 07:43:00,12.589,12.589,12.452,12.553,400000.0
2009-03-18 07:44:00,12.583,12.612,12.502,12.601,350000.0
2009-03-18 07:45:00,12.464,12.566,12.414,12.566,1000000.0
2009-03-18 07:46:00,12.485,12.618,12.482,12.595,350000.0
2009-03-18 07:47:00,12.453,12.584,12.449,12.502,400000.0
2009-03-18 07:48:00,12.563,12.564,12.454,12.503,800000.0
2009-03-18 07:49:00,12.477,12.575,12.475,12.507,300000.0
2009-03-18 07:50:00,12.471,12.594,12.452,12.594,900000.0
2009-03-18 07:51:00,12.517,12.585,12.47,12.47,350000.0
2009-03-18 07:52:00,12.575,12.575,12.46,12.552,350000.0
2009-03-18 07:53:00,12.494,12.557,12.486,12.545,350000.0
2009-03-18 07:54:00,12.524,12.581,12.489,12.566,500000.0
2009-03-18 07:55:00,12.519,12.595,12.43,12.44,500000.0
2009-03-18 07:56:00,12.545,12.58,12.436,12.496,800000.0
2009-03-18 07:57:00,12.53,12.573,12.478,12.545,400000.0
2009-03-18 07:58:00,12.484,12.543,12.42,12.479,850000.0
2009-03-18 07:59:00,12.575,12.579,12.461,12.579,350000.0
2009-03-18 08:00:00,12.573,12.622,12.499,12.588,550000.0
2009-03-18 08:01:00,12.588,12.588,12.476,12.555,350000.0
2009-03-18 08:02:00,12.498,12.604,12.498,12.604,450000.0
2009-03-18 08:03:00,12.577,12.577,12.42,12.481,400000.0
2009-03-18 08:04:00,12.53,12.588,12.492,12.505,400000.0
2009-03-18 08:05:00,12.513,12.539,12.407,12.407,200000.0
2009-03-18 08:06:00,12.545,12.545,12.431,12.499,400000.0
2009-03-18 08:07:00,12.574,12.574,12.425,12.556,500000.0
2009-03-18 08:08:00,12.476,12.544,12.415,12.463,400000.0
2009-03-18 08:09:00,12.482,12.552,12.428,12.552,300000.0
2009-03-18 08:10:00,12.468,12.549,12.443,12.545,350000.0
2009-03-18 08:11:00,12.495,12.563,12.491,12.491,150000.0
2009-03-18 08:12:00,12.481,12.556,12.438,12.458,400000.0
2009-03-18 08:13:00,12.448,12.541,12.411,12.541,550000.0
2009-03-18 08:14:00,12.505,12.575,12.448,12.448,500000.0
2009-03-18 08:15:00,12.56,12.57,12.444,12.543,550000.0
2009-03-18 08:16:00,12.448,12.52,12.424,12.431,300000.0
2009-03-18 08:17:00,12.425,12.542,12.425,12.519,500000.0
2009-03-18 08:18:00,12.543,12.591,12.463,12.463,400000.0
2009-03-18 08:19:00,12.422,12.516,12.42,12.491,700000.0
2009-03-18 08:20:00,12.473,12.572,12.46,12.493,500000.0
2009-03-18 08:21:00,12.493,12.547,12.433,12.547,450000.0
2009-03-18 08:22:00,12.518,12.523,12.425,12.425,500000.0
2009-03-18 08:23:00,12.49,12.547,12.479,12.494,350000.0
2009-03-18 08:24:00,12.487,12.522,12.472,12.472,350000.0
2009-03-18 08:25:00,12.464,12.601,12.464,12.501,650000.0
2009-03-18 08:26:00,12.525,12.534,12.45,12.531,400000.0
2009-03-18 08:27:00,12.476,12.517,12.407,12.407,350000.0
2009-03-18 08:28:00,12.565,12.603,12.487,12.553,500000.0
2009-03-18 08:29:00,12.542,12.56,12.449,12.449,400000.0
2009-03-18 08:30:00,12.428,12.554,12.428,12.492,400000.0
2009-03-18 08:31:00,12.465,12.553,12.465,12.472,500000.0
2009-03-18 08:32:00,12.575,12.6,12.506,12.558,550000.0
2009-03-18 08:33:00,12.5,12.573,12.443,12.488,500000.0
2009-03-18 08:34:00,12.48,12.589,12.452,12.466,500000.0
2009-03-18 08:35:00,12.597,12.597,12.438,12.523,550000.0
2009-03-18 08:36:00,12.493,12.624,12.493,12.58,450000.0
2009-03-18 08:37:00,12.549,12.576,12.458,12.575,450000.0
2009-03-18 08:38:00,12.551,12.586,12.441,12.545,400000.0
2009-03-18 08:39:00,12.52,12.596,12.485,12.518,550000.0
2009-03-18 08:40:00,12.557,12.585,12.465,12.511,350000.0
2009-03-18 08:41:00,12.511,12.609,12.457,12.609,350000.0
2009-03-18 08:42:00,12.566,12.615,12.471,12.5,550000.0
2009-03-18 08:43:00,12.53,12.56,12.46,12.46,350000.0
2009-03-18 08:44:00,12.492,12.584,12.458,12.503,550000.0
2009-03-18 08:45:00,12.46,12.581,12.46,12.568,400000.0
2009-03-18 08:46:00,12.522,12.566,12.41,12.461,600000.0
2009-03-18 08:47:00,12.555,12.575,12.453,12.469,400000.0
2009-03-18 08:48:00,12.576,12.576,12.492,12.562,550000.0
2009-03-18 08:49:00,12.517,12.598,12.464,12.521,450000.0
2009-03-18 08:50:00,12.515,12.581,12.46,12.551,500000.0
2009-03-18 08:51:00,12.472,12.562,12.444,12.529,400000.0
2009-03-18 08:52:00,12.533,12.572,12.463,12.487,350000.0
2009-03-18 08:53:00,12.529,12.551,12.421,12.549,500000.0
2009-03-18 08:54:00,12.443,12.577,12.443,12.508,450000.0
2009-03-18 08:55:00,12.52,12.52,12.475,12.475,100000.0
2009-03-18 08:56:00,12.445,12.582,12.445,12.464,550000.0
2009-03-18 08:57:00,12.595,12.595,12.452,12.452,400000.0
2009-03-18 08:58:00,12.568,12.571,12.433,12.568,450000.0
2009-03-18 08:59:00,12.575,12.575,12.504,12.504,350000.0
2009-03-18 09:00:00,12.475,12.599,12.459,12.545,600000.0
2009-03-18 09:01:00,12.518,12.588,12.483,12.511,400000.0
2009-03-18 09:02:00,12.555,12.578,12.481,12.487,500000.0
2009-03-18 09:03:00,12.466,12.562,12.406,12.562,550000.0
2009-03-18 09:04:00,12.536,12.586,12.474,12.5,350000.0
2009-03-18 09:05:00,12.581,12.581,12.418,12.433,750000.0
2009-03-18 09:06:00,12.42,12.592,12.42,12.592,550000.0
2009-03-18 09:07:00,12.466,12.572,12.448,12.491,500000.0
2009-03-18 09:08:00,12.589,12.589,12.448,12.568,550000.0
2009-03-18 09:09:00,12.554,12.596,12.451,12.573,950000.0
2009-03-18 09:10:00,12.501,12.586,12.414,12.514,450000.0
2009-03-18 09:11:00,12.529,12.576,12.442,12.576,500000.0
2009-03-18 09:12:00,12.548,12.564,12.457,12.554,400000.0
2009-03-18 09:13:00,12.459,12.586,12.459,12.527,300000.0
2009-03-18 09:14:00,12.519,12.582,12.458,12.582,350000.0
2009-03-18 09:15:00,12.553,12.57,12.437,12.437,400000.0
2009-03-18 09:16:00,12.564,12.564,12.429,12.429,450000.0
2009-03-18 09:17:00,12.469,12.583,12.433,12.583,400000.0
2009-03-18 09:18:00,12.479,12.594,12.457,12.457,400000.0
2009-03-18 09:19:00,12.475,12.614,12.451,12.559,600000.0
2009-03-18 09:20:00,12.536,12.584,12.536,12.561,250000.0
2009-03-18 09:21:00,12.545,12.586,12.474,12.551,400000.0
2009-03-18 09:22:00,12.574,12.577,12.471,12.539,600000.0
2009-03-18 09:23:00,12.557,12.581,12.468,12.507,600000.0
2009-03-18 09:24:00,12.533,12.567,12.428,12.567,550000.0
2009-03-18 09:25:00,12.478,12.636,12.478,12.552,550000.0
2009-03-18 09:26:00,12.514,12.585,12.438,12.489,600000.0
2009-03-18 09:27:00,12.572,12.603,12.508,12.58,500000.0
2009-03-18 09:28:00,12.437,12.537,12.406,12.511,550000.0
2009-03-18 09:29:00,12.527,12.607,12.48,12.573,450000.0
2009-03-18 09:30:00,12.493,12.557,12.462,12.484,700000.0
2009-03-18 09:31:00,12.471,12.572,12.443,12.444,450000.0
2009-03-18 09:32:00,12.571,12.576,12.504,12.576,350000.0
2009-03-18 09:33:00,12.551,12.594,12.473,12.571,400000.0
2009-03-18 09:34:00,12.498,12.579,12.451,12.451,350000.0
2009-03-18 09:35:00,12.501,12.624,12.501,12.564,550000.0
2009-03-18 09:36:00,12.465,12.618,12.465,12.584,400000.0
2009-03-18 09:37:00,12.571,12.576,12.463,12.565,300000.0
2009-03-18 09:38:00,12.577,12.602,12.517,12.56,350000.0
2009-03-18 09:39:00,12.497,12.608,12.479,12.511,700000.0
2009-03-18 09:40:00,12.549,12.603,12.486,12.486,400000.0
2009-03-18 09:41:00,12.533,12.59,12.467,12.573,350000.0
2009-03-18 09:42:00,12.473,12.599,12.473,12.497,350000.0
2009-03-18 09:43:00,12.545,12.582,12.456,12.531,450000.0
2009-03-18 09:44:00,12.528,12.576,12.499,12.52,600000.0
2009-03-18 09:45:00,12.556,12.577,12.446,12.541,650000.0
2009-03-18 09:46:00,12.59,12.614,12.468,12.481,350000.0
2009-03-18 09:47:00,12.49,12.545,12.456,12.456,400000.0
2009-03-18 09:48:00,12.599,12.599,12.455,12.531,650000.0
2009-03-18 09:49:00,12.576,12.597,12.502,12.502,350000.0
2009-03-18 09:50:00,12.545,12.598,12.485,12.596,450000.0
2009-03-18 09:51:00,12.503,12.608,12.454,12.608,550000.0
2009-03-18 09:52:00,12.521,12.608,12.496,12.592,550000.0
2009-03-18 09:53:00,12.577,12.627,12.494,12.555,500000.0
2009-03-18 09:54:00,12.528,12.571,12.466,12.521,450000.0
2009-03-18 09:55:00,12.52,12.623,12.479,12.502,350000.0
2009-03-18 09:56:00,12.495,12.6,12.487,12.487,550000.0
2009-03-18 09:57:00,12.511,12.603,12.473,12.568,750000.0
2009-03-18 09:58:00,12.559,12.602,12.482,12.521,350000.0
2009-03-18 09:59:00,12.457,12.613,12.457,12.526,650000.0
2009-03-18 10:00:00,12.493,12.604,12.47,12.523,600000.0
2009-03-18 10:01:00,12.602,12.602,12.454,12.454,350000.0
2009-03-18 10:02:00,12.592,12.592,12.475,12.562,400000.0
2009-03-18 10:03:00,12.571,12.571,12.469,12.469,350000.0
2009-03-18 10:04:00,12.553,12.593,12.462,12.587,400000.0
2009-03-18 10:05:00,12.527,12.571,12.467,12.567,450000.0
2009-03-18 10:06:00,12.429,12.587,12.429,12.462,700000.0
2009-03-18 10:07:00,12.549,12.585,12.454,12.583,450000.0
2009-03-18 10:08:00,12.569,12.609,12.509,12.509,500000.0
2009-03-18 10:09:00,12.554,12.576,12.439,12.576,600000.0
2009-03-18 10:10:00,12.478,12.581,12.433,12.564,600000.0
2009-03-18 10:11:00,12.557,12.573,12.481,12.508,400000.0
2009-03-18 10:12:00,12.489,12.595,12.455,12.595,500000.0
2009-03-18 10:13:00,12.503,12.596,12.463,12.596,750000.0
2009-03-18 10:14:00,12.516,12.591,12.516,12.591,400000.0
2009-03-18 10:15:00,12.468,12.579,12.468,12.558,350000.0
2009-03-18 10:16:00,12.605,12.619,12.481,12.583,500000.0
2009-03-18 10:17:00,12.495,12.588,12.488,12.5,350000.0
2009-03-18 10:18:00,12.506,12.605,12.492,12.555,550000.0
2009-03-18 10:19:00,12.564,12.564,12.399,12.559,450000.0
2009-03-18 10:20:00,12.495,12.562,12.472,12.49,550000.0
2009-03-18 10:21:00,12.444,12.592,12.444,12.543,650000.0
2009-03-18 10:22:00,12.521,12.553,12.438,12.524,400000.0
2009-03-18 10:23:00,12.576,12.594,12.478,12.478,550000.0
2009-03-18 10:24:00,12.447,12.584,12.447,12.453,450000.0
2009-03-18 10:25:00,12.504,12.567,12.471,12.563,500000.0
2009-03-18 10:26:00,12.526,12.585,12.471,12.471,350000.0
2009-03-18 10:27:00,12.521,12.601,12.464,12.464,400000.0
2009-03-18 10:28:00,12.495,12.576,12.454,12.508,350000.0
2009-03-18 10:29:00,12.54,12.583,12.453,12.575,500000.0
2009-03-18 10:30:00,12.502,12.552,12.482,12.482,350000.0
2009-03-18 10:31:00,12.486,12.64,12.479,12.575,450000.0
2009-03-18 10:32:00,12.598,12.609,12.472,12.499,400000.0
2009-03-18 10:33:00,12.555,12.562,12.437,12.549,550000.0
2009-03-18 10:34:00,12.597,12.597,12.43,12.498,700000.0
2009-03-18 10:35:00,12.562,12.603,12.504,12.603,350000.0
2009-03-18 10:36:00,12.457,12.598,12.443,12.598,450000.0
2009-03-18 10:37:00,12.561,12.574,12.456,12.514,500000.0
2009-03-18 10:38:00,12.487,12.593,12.487,12.492,400000.0
2009-03-18 10:39:00,12.501,12.612,12.459,12.459,400000.0
2009-03-18 10:40:00,12.516,12.626,12.468,12.508,400000.0
2009-03-18 10:41:00,12.602,12.602,12.458,12.547,350000.0
2009-03-18 10:42:00,12.529,12.666,12.503,12.611,550000.0
2009-03-18 10:43:00,12.563,12.563,12.441,12.555,550000.0
2009-03-18 10:44:00,12.462,12.562,12.445,12.554,550000.0
2009-03-18 10:45:00,12.48,12.608,12.48,12.572,350000.0
2009-03-18 10:46:00,12.495,12.584,12.47,12.498,550000.0
2009-03-18 10:47:00,12.558,12.616,12.467,12.616,450000.0
2009-03-18 10:48:00,12.577,12.592,12.499,12.582,450000.0
2009-03-18 10:49:00,12.557,12.61,12.494,12.592,500000.0
2009-03-18 10:50:00,12.572,12.619,12.5,12.5,450000.0
2009-03-18 10:51:00,12.527,12.625,12.526,12.604,400000.0
2009-03-18 10:52:00,12.539,12.606,12.477,12.583,500000.0
2009-03-18 10:53:00,12.6,12.6,12.49,12.573,450000.0
2009-03-18 10:54:00,12.567,12.576,12.484,12.517,550000.0
2009-03-18 10:55:00,12.585,12.623,12.536,12.536,400000.0
2009-03-18 10:56:00,12.569,12.616,12.569,12.616,450000.0
2009-03-18 10:57:00,12.498,12.607,12.472,12.575,350000.0
2009-03-18 10:58:00,12.623,12.623,12.504,12.529,350000.0
2009-03-18 10:59:00,12.626,12.711,12.533,12.533,450000.0
2009-03-18 11:00:00,12.576,12.673,12.535,12.54,350000.0
2009-03-18 11:01:00,12.558,12.636,12.501,12.616,600000.0
2009-03-18 11:02:00,12.566,12.669,12.531,12.604,350000.0
2009-03-18 11:03:00,12.548,12.649,12.531,12.636,550000.0
2009-03-18 11:04:00,12.607,12.607,12.488,12.573,600000.0
2009-03-18 11:05:00,12.489,12.626,12.489,12.623,550000.0
2009-03-18 11:06:00,12.609,12.613,12.465,12.613,500000.0
2009-03-18 11:07:00,12.54,12.641,12.498,12.542,450000.0
2009-03-18 11:08:00,12.582,12.604,12.514,12.539,400000.0
2009-03-18 11:09:00,12.616,12.616,12.501,12.596,500000.0
2009-03-18 11:10:00,12.523,12.638,12.502,12.502,400000.0
2009-03-18 11:11:00,12.604,12.62,12.493,12.597,350000.0
2009-03-18 11:12:00,12.554,12.611,12.498,12.611,450000.0
2009-03-18 11:13:00,12.64,12.64,12.505,12.582,400000.0
2009-03-18 11:14:00,12.513,12.653,12.498,12.553,550000.0
2009-03-18 11:15:00,12.522,12.607,12.487,12.487,350000.0
2009-03-18 11:16:00,12.52,12.631,12.492,12.509,350000.0
2009-03-18 11:17:00,12.641,12.641,12.496,12.552,400000.0
2009-03-18 11:18:00,12.576,12.649,12.518,12.649,400000.0
2009-03-18 11:19:00,12.509,12.622,12.457,12.617,550000.0
2009-03-18 11:20:00,12.497,12.618,12.497,12.618,400000.0
2009-03-18 11:21:00,12.537,12.645,12.537,12.637,550000.0
2009-03-18 11:22:00,12.541,12.596,12.51,12.51,350000.0
2009-03-18 11:23:00,12.551,12.603,12.469,12.494,500000.0
2009-03-18 11:24:00,12.538,12.647,12.537,12.537,450000.0
2009-03-18 11:25:00,12.552,12.65,12.53,12.645,400000.0
2009-03-18 11:26:00,12.565,12.649,12.521,12.649,400000.0
2009-03-18 11:27:00,12.511,12.644,12.511,12.644,500000.0
2009-03-18 11:28:00,12.532,12.615,12.515,12.606,350000.0
2009-03-18 11:29:00,12.623,12.623,12.51,12.516,550000.0
2009-03-18 11:30:00,12.529,12.62,12.529,12.54,450000.0
2009-03-18 11:31:00,12.549,12.641,12.524,12.549,450000.0
2009-03-18 11:32:00,12.502,12.636,12.502,12.538,400000.0
2009-03-18 11:33:00,12.572,12.652,12.569,12.569,500000.0
2009-03-18 11:34:00,12.577,12.604,12.5,12.596,400000.0
2009-03-18 11:35:00,12.509,12.635,12.509,12.565,350000.0
2009-03-18 11:36:00,12.593,12.704,12.512,12.512,550000.0
2009-03-18 11:37:00,12.585,12.674,12.566,12.619,350000.0
2009-03-18 11:38:00,12.554,12.631,12.493,12.498,500000.0
2009-03-18 11:39:00,12.558,12.604,12.477,12.48,400000.0
2009-03-18 11:40:00,12.556,12.631,12.556,12.619,550000.0
2009-03-18 11:41:00,12.57,12.681,12.561,12.637,350000.0
2009-03-18 11:42:00,12.573,12.605,12.457,12.468,500000.0
2009-03-18 11:43:00,12.536,12.641,12.514,12.641,450000.0
2009-03-18 11:44:00,12.508,12.625,12.508,12.612,500000.0
2009-03-18 11:45:00,12.645,12.645,12.545,12.553,400000.0
2009-03-18 11:46:00,12.595,12.626,12.506,12.535,400000.0
2009-03-18 11:47:00,12.617,12.67,12.514,12.6,400000.0
2009-03-18 11:48:00,12.554,12.625,12.546,12.593,450000.0
2009-03-18 11:49:00,12.604,12.624,12.502,12.572,450000.0
2009-03-18 11:50:00,12.556,12.641,12.513,12.641,350000.0
2009-03-18 11:51:00,12.546,12.652,12.537,12.578,550000.0
2009-03-18 11:52:00,12.5,12.647,12.5,12.598,500000.0
2009-03-18 11:53:00,12.602,12.654,12.508,12.654,500000.0
2009-03-18 11:54:00,12.652,12.652,12.513,12.552,400000.0
2009-03-18 11:55:00,12.565,12.623,12.508,12.623,350000.0
2009-03-18 11:56:00,12.589,12.619,12.477,12.507,500000.0
2009-03-18 11:57:00,12.559,12.588,12.478,12.486,550000.0
2009-03-18 11:58:00,12.53,12.623,12.496,12.623,350000.0
2009-03-18 11:59:00,12.536,12.661,12.534,12.534,350000.0
2009-03-18 12:00:00,12.611,12.626,12.538,12.619,550000.0
2009-03-18 12:01:00,12.557,12.601,12.439,12.471,750000.0
2009-03-18 12:02:00,12.605,12.605,12.504,12.516,350000.0
2009-03-18 12:03:00,12.518,12.608,12.507,12.531,550000.0
2009-03-18 12:04:00,12.55,12.615,12.513,12.517,400000.0
2009-03-18 12:05:00,12.598,12.615,12.502,12.502,350000.0
2009-03-18 12:06:00,12.574,12.624,12.503,12.607,500000.0
2009-03-18 12:07:00,12.543,12.609,12.494,12.585,450000.0
2009-03-18 12:08:00,12.524,12.612,12.514,12.577,550000.0
2009-03-18 12:09:00,12.535,12.641,12.535,12.577,500000.0
2009-03-18 12:10:00,12.571,12.602,12.5,12.561,400000.0
2009-03-18 12:11:00,12.509,12.605,12.494,12.517,550000.0
2009-03-18 12:12:00,12.503,12.649,12.503,12.533,350000.0
2009-03-18 12:13:00,12.623,12.623,12.476,12.604,400000.0
2009-03-18 12:14:00,12.539,12.626,12.468,12.626,350000.0
2009-03-18 12:15:00,12.54,12.603,12.537,12.541,400000.0
2009-03-18 12:16:00,12.536,12.585,12.504,12.504,500000.0
2009-03-18 12:17:00,12.537,12.666,12.523,12.598,400000.0
2009-03-18 12:18:00,12.524,12.625,12.503,12.503,500000.0
2009-03-18 12:19:00,12.582,12.655,12.531,12.543,500000.0
2009-03-18 12:20:00,12.506,12.607,12.493,12.592,550000.0
2009-03-18 12:21:00,12.61,12.637,12.509,12.521,600000.0
2009-03-18 12:22:00,12.609,12.669,12.557,12.616,550000.0
2009-03-18 12:23:00,12.56,12.631,12.514,12.54,400000.0
2009-03-18 12:24:00,12.584,12.615,12.515,12.615,600000.0
2009-03-18 12:25:00,12.617,12.624,12.52,12.52,350000.0
2009-03-18 12:26:00,12.61,12.61,12.467,12.519,400000.0
2009-03-18 12:27:00,12.588,12.627,12.488,12.594,350000.0
2009-03-18 12:28:00,12.511,12.612,12.5,12.5,550000.0
2009-03-18 12:29:00,12.51,12.636,12.51,12.636,350000.0
2009-03-18 12:30:00,12.533,12.62,12.48,12.567,500000.0
2009-03-18 12:31:00,12.632,12.641,12.558,12.558,400000.0
2009-03-18 12:32:00,12.548,12.597,12.506,12.581,400000.0
2009-03-18 12:33:00,12.546,12.663,12.525,12.588,550000.0
2009-03-18 12:34:00,12.509,12.605,12.509,12.551,350000.0
2009-03-18 12:35:00,12.575,12.62,12.517,12.594,500000.0
2009-03-18 12:36:00,12.572,12.575,12.51,12.575,350000.0
2009-03-18 12:37:00,12.606,12.613,12.564,12.609,400000.0
2009-03-18 12:38:00,12.514,12.601,12.514,12.573,400000.0
2009-03-18 12:39:00,12.478,12.613,12.478,12.498,550000.0
2009-03-18 12:40:00,12.614,12.614,12.486,12.546,350000.0
2009-03-18 12:41:00,12.615,12.615,12.472,12.552,400000.0
2009-03-18 12:42:00,12.512,12.588,12.489,12.559,550000.0
2009-03-18 12:43:00,12.579,12.619,12.533,12.582,500000.0
2009-03-18 12:44:00,12.538,12.639,12.504,12.542,500000.0
2009-03-18 12:45:00,12.571,12.605,12.45,12.542,400000.0
2009-03-18 12:46:00,12.494,12.562,12.491,12.527,400000.0
2009-03-18 12:47:00,12.475,12.58,12.432,12.58,500000.0
2009-03-18 12:48:00,12.64,12.681,12.524,12.524,450000.0
2009-03-18 12:49:00,12.517,12.6,12.477,12.5,500000.0
2009-03-18 12:50:00,12.519,12.628,12.479,12.491,450000.0
2009-03-18 12:51:00,12.525,12.696,12.525,12.612,350000.0
2009-03-18 12:52:00,12.522,12.603,12.496,12.565,500000.0
2009-03-18 12:53:00,12.531,12.598,12.501,12.598,400000.0
2009-03-18 12:54:00,12.606,12.606,12.524,12.554,550000.0
2009-03-18 12:55:00,12.516,12.606,12.508,12.551,500000.0
2009-03-18 12:56:00,12.548,12.637,12.499,12.553,400000.0
2009-03-18 12:57:00,12.581,12.597,12.467,12.565,400000.0
2009-03-18 12:58:00,12.588,12.621,12.512,12.611,450000.0
2009-03-18 12:59:00,12.605,12.643,12.495,12.54,350000.0
2009-03-18 13:00:00,12.617,12.62,12.552,12.609,350000.0
2009-03-18 13:01:00,12.573,12.573,12.455,12.507,450000.0
2009-03-18 13:02:00,12.508,12.614,12.508,12.552,400000.0
2009-03-18 13:03:00,12.606,12.669,12.513,12.614,600000.0
2009-03-18 13:04:00,12.522,12.638,12.522,12.603,450000.0
2009-03-18 13:05:00,12.481,12.61,12.477,12.604,550000.0
2009-03-18 13:06:00,12.597,12.597,12.45,12.536,450000.0
2009-03-18 13:07:00,12.519,12.632,12.512,12.553,500000.0
2009-03-18 13:08:00,12.575,12.589,12.495,12.51,350000.0
2009-03-18 13:09:00,12.505,12.632,12.5,12.527,500000.0
2009-03-18 13:10:00,12.523,12.603,12.488,12.561,400000.0
2009-03-18 13:11:00,12.478,12.576,12.478,12.555,400000.0
2009-03-18 13:12:00,12.596,12.614,12.513,12.591,550000.0
2009-03-18 13:13:00,12.502,12.582,12.448,12.582,450000.0
2009-03-18 13:14:00,12.52,12.567,12.501,12.562,400000.0
2009-03-18 13:15:00,12.538,12.58,12.441,12.444,350000.0
2009-03-18 13:16:00,12.59,12.59,12.488,12.581,350000.0
2009-03-18 13:17:00,12.491,12.559,12.466,12.559,500000.0
2009-03-18 13:18:00,12.578,12.62,12.481,12.62,450000.0
2009-03-18 13:19:00,12.611,12.624,12.488,12.517,400000.0
2009-03-18 13:20:00,12.523,12.593,12.483,12.549,500000.0
2009-03-18 13:21:00,12.573,12.682,12.534,12.657,500000.0
2009-03-18 13:22:00,12.65,12.65,12.517,12.517,450000.0
2009-03-18 13:23:00,12.615,12.65,12.54,12.643,400000.0
2009-03-18 13:24:00,12.637,12.641,12.509,12.611,350000.0
2009-03-18 13:25:00,12.616,12.639,12.551,12.639,350000.0
2009-03-18 13:26:00,12.512,12.627,12.467,12.558,650000.0
2009-03-18 13:27:00,12.597,12.641,12.531,12.6,350000.0
2009-03-18 13:28:00,12.54,12.639,12.476,12.639,400000.0
2009-03-18 13:29:00,12.629,12.629,12.455,12.503,550000.0
2009-03-18 13:30:00,12.608,12.635,12.537,12.537,550000.0
2009-03-18 13:31:00,12.519,12.628,12.464,12.628,450000.0
2009-03-18 13:32:00,12.542,12.594,12.467,12.574,400000.0
2009-03-18 13:33:00,12.558,12.623,12.543,12.575,450000.0
2009-03-18 13:34:00,12.589,12.601,12.53,12.537,450000.0
2009-03-18 13:35:00,12.598,12.658,12.549,12.616,400000.0
2009-03-18 13:36:00,12.56,12.628,12.493,12.585,450000.0
2009-03-18 13:37:00,12.606,12.619,12.519,12.619,400000.0
2009-03-18 13:38:00,12.559,12.632,12.511,12.632,400000.0
2009-03-18 13:39:00,12.614,12.637,12.523,12.623,500000.0
2009-03-18 13:40:00,12.464,12.633,12.423,12.633,700000.0
2009-03-18 13:41:00,12.566,12.593,12.511,12.546,400000.0
2009-03-18 13:42:00,12.606,12.667,12.549,12.574,400000.0
2009-03-18 13:43:00,12.557,12.633,12.535,12.604,400000.0
2009-03-18 13:44:00,12.552,12.598,12.502,12.598,350000.0
2009-03-18 13:45:00,12.612,12.67,12.554,12.593,550000.0
2009-03-18 13:46:00,12.549,12.644,12.537,12.537,500000.0
2009-03-18 13:47:00,12.515,12.581,12.515,12.542,350000.0
2009-03-18 13:48:00,12.536,12.622,12.51,12.618,500000.0
2009-03-18 13:49:00,12.637,12.638,12.513,12.555,400000.0
2009-03-18 13:50:00,12.56,12.628,12.497,12.596,400000.0
2009-03-18 13:51:00,12.578,12.578,12.451,12.489,400000.0
2009-03-18 13:52:00,12.613,12.613,12.495,12.595,350000.0
2009-03-18 13:53:00,12.508,12.606,12.498,12.505,450000.0
2009-03-18 13:54:00,12.593,12.593,12.452,12.589,400000.0
2009-03-18 13:55:00,12.613,12.613,12.458,12.482,400000.0
2009-03-18 13:56:00,12.577,12.587,12.506,12.506,350000.0
2009-03-18 13:57:00,12.574,12.584,12.464,12.584,350000.0
2009-03-18 13:58:00,12.595,12.608,12.491,12.608,400000.0
2009-03-18 13:59:00,12.591,12.632,12.496,12.531,600000.0
2009-03-18 14:00:00,12.565,12.575,12.483,12.564,350000.0
2009-03-18 14:01:00,12.483,12.65,12.483,12.61,750000.0
2009-03-18 14:02:00,12.532,12.615,12.483,12.593,400000.0
2009-03-18 14:03:00,12.556,12.575,12.478,12.5,500000.0
2009-03-18 14:04:00,12.589,12.608,12.48,12.608,350000.0
2009-03-18 14:05:00,12.524,12.612,12.509,12.61,400000.0
2009-03-18 14:06:00,12.583,12.612,12.507,12.612,400000.0
2009-03-18 14:07:00,12.505,12.601,12.505,12.568,400000.0
2009-03-18 14:08:00,12.601,12.601,12.5,12.5,350000.0
2009-03-18 14:09:00,12.449,12.648,12.449,12.521,550000.0
2009-03-18 14:10:00,12.479,12.573,12.471,12.528,350000.0
2009-03-18 14:11:00,12.581,12.596,12.549,12.596,350000.0
2009-03-18 14:12:00,12.572,12.591,12.482,12.591,400000.0
2009-03-18 14:13:00,12.524,12.593,12.479,12.499,400000.0
2009-03-18 14:14:00,12.559,12.59,12.457,12.504,350000.0
2009-03-18 14:15:00,12.594,12.6,12.486,12.486,450000.0
2009-03-18 14:16:00,12.492,12.592,12.449,12.592,750000.0
2009-03-18 14:17:00,12.455,12.536,12.452,12.516,350000.0
2009-03-18 14:18:00,12.471,12.586,12.463,12.485,400000.0
2009-03-18 14:19:00,12.594,12.594,12.524,12.524,400000.0
2009-03-18 14:20:00,12.507,12.599,12.477,12.502,600000.0
2009-03-18 14:21:00,12.616,12.616,12.512,12.604,400000.0
2009-03-18 14:22:00,12.56,12.585,12.492,12.567,350000.0
2009-03-18 14:23:00,12.559,12.578,12.473,12.475,650000.0
2009-03-18 14:24:00,12.471,12.579,12.443,12.547,550000.0
2009-03-18 14:25:00,12.557,12.562,12.39,12.39,700000.0
2009-03-18 14:26:00,12.48,12.561,12.427,12.5,350000.0
2009-03-18 14:27:00,12.424,12.514,12.41,12.514,450000.0
2009-03-18 14:28:00,12.526,12.536,12.393,12.509,550000.0
2009-03-18 14:29:00,12.513,12.519,12.426,12.519,450000.0
2009-03-18 14:30:00,12.547,12.561,12.447,12.54,400000.0
2009-03-18 14:31:00,12.477,12.537,12.39,12.503,350000.0
2009-03-18 14:32:00,12.424,12.568,12.417,12.417,500000.0
2009-03-18 14:33:00,12.417,12.537,12.417,12.457,350000.0
2009-03-18 14:34:00,12.512,12.532,12.393,12.401,450000.0
2009-03-18 14:35:00,12.501,12.522,12.406,12.487,350000.0
2009-03-18 14:36:00,12.448,12.552,12.427,12.519,450000.0
2009-03-18 14:37:00,12.436,12.531,12.388,12.388,550000.0
2009-03-18 14:38:00,12.52,12.532,12.429,12.483,400000.0
2009-03-18 14:39:00,12.462,12.548,12.389,12.45,800000.0
2009-03-18 14:40:00,12.457,12.549,12.427,12.489,700000.0
2009-03-18 14:41:00,12.472,12.544,12.439,12.544,350000.0
2009-03-18 14:42:00,12.464,12.54,12.394,12.428,450000.0
2009-03-18 14:43:00,12.497,12.552,12.409,12.552,500000.0
2009-03-18 14:44:00,12.451,12.525,12.435,12.525,450000.0
2009-03-18 14:45:00,12.512,12.586,12.474,12.57,400000.0
2009-03-18 14:46:00,12.467,12.534,12.455,12.534,350000.0
2009-03-18 14:47:00,12.549,12.604,12.478,12.563,350000.0
2009-03-18 14:48:00,12.545,12.571,12.483,12.544,400000.0
2009-03-18 14:49:00,12.572,12.572,12.423,12.423,500000.0
2009-03-18 14:50:00,12.498,12.583,12.435,12.557,400000.0
2009-03-18 14:51:00,12.587,12.601,12.485,12.552,350000.0
2009-03-18 14:52:00,12.534,12.608,12.531,12.599,450000.0
2009-03-18 14:53:00,12.577,12.594,12.444,12.538,550000.0
2009-03-18 14:54:00,12.559,12.596,12.474,12.512,400000.0
2009-03-18 14:55:00,12.527,12.572,12.527,12.559,250000.0
2009-03-18 14:56:00,12.577,12.589,12.466,12.589,350000.0
2009-03-18 14:57:00,12.595,12.596,12.484,12.484,350000.0
2009-03-18 14:58:00,12.531,12.552,12.43,12.544,400000.0
2009-03-18 14:59:00,12.565,12.629,12.462,12.462,550000.0
2009-03-18 15:00:00,12.518,12.622,12.499,12.499,350000.0
2009-03-18 15:01:00,12.6,12.6,12.449,12.499,400000.0
2009-03-18 15:02:00,12.575,12.623,12.512,12.565,400000.0
2009-03-18 15:03:00,12.606,12.62,12.492,12.62,450000.0
2009-03-18 15:04:00,12.546,12.594,12.449,12.554,400000.0
2009-03-18 15:05:00,12.567,12.601,12.486,12.508,400000.0
2009-03-18 15:06:00,12.616,12.616,12.507,12.53,400000.0
2009-03-18 15:07:00,12.487,12.587,12.449,12.556,350000.0
2009-03-18 15:08:00,12.463,12.591,12.463,12.524,450000.0
2009-03-18 15:09:00,12.588,12.628,12.493,12.493,450000.0
2009-03-18 15:10:00,12.507,12.596,12.45,12.49,400000.0
2009-03-18 15:11:00,12.522,12.552,12.467,12.531,500000.0
2009-03-18 15:12:00,12.547,12.563,12.47,12.508,350000.0
2009-03-18 15:13:00,12.509,12.556,12.44,12.556,400000.0
2009-03-18 15:14:00,12.444,12.541,12.376,12.376,400000.0
2009-03-18 15:15:00,12.443,12.504,12.4,12.4,350000.0
2009-03-18 15:16:00,12.376,12.527,12.376,12.527,350000.0
2009-03-18 15:17:00,12.498,12.54,12.41,12.54,500000.0
2009-03-18 15:18:00,12.485,12.496,12.396,12.413,400000.0
2009-03-18 15:19:00,12.417,12.514,12.366,12.37,450000.0
2009-03-18 15:20:00,12.435,12.528,12.391,12.485,550000.0
2009-03-18 15:21:00,12.523,12.523,12.414,12.43,400000.0
2009-03-18 15:22:00,12.479,12.529,12.413,12.524,400000.0
2009-03-18 15:23:00,12.508,12.529,12.423,12.498,550000.0
2009-03-18 15:24:00,12.428,12.512,12.382,12.424,600000.0
2009-03-18 15:25:00,12.428,12.524,12.407,12.407,350000.0
2009-03-18 15:26:00,12.512,12.576,12.434,12.434,450000.0
2009-03-18 15:27:00,12.479,12.55,12.415,12.415,450000.0
2009-03-18 15:28:00,12.484,12.492,12.432,12.459,350000.0
2009-03-18 15:29:00,12.523,12.523,12.421,12.447,400000.0
2009-03-18 15:30:00,12.457,12.542,12.403,12.457,400000.0
2009-03-18 15:31:00,12.401,12.501,12.393,12.393,350000.0
2009-03-18 15:32:00,12.551,12.576,12.421,12.5,500000.0
2009-03-18 15:33:00,12.456,12.506,12.415,12.491,350000.0
2009-03-18 15:34:00,12.448,12.541,12.448,12.53,450000.0
2009-03-18 15:35:00,12.526,12.651,12.436,12.522,500000.0
2009-03-18 15:36:00,12.492,12.549,12.426,12.532,550000.0
2009-03-18 15:37:00,12.48,12.553,12.404,12.473,450000.0
2009-03-18 15:38:00,12.502,12.543,12.449,12.543,450000.0
2009-03-18 15:39:00,12.478,12.535,12.474,12.532,350000.0
2009-03-18 15:40:00,12.42,12.517,12.4,12.468,550000.0
2009-03-18 15:41:00,12.516,12.598,12.435,12.474,350000.0
2009-03-18 15:42:00,12.455,12.565,12.434,12.565,400000.0
2009-03-18 15:43:00,12.535,12.535,12.433,12.486,500000.0
2009-03-18 15:44:00,12.531,12.554,12.455,12.538,350000.0
2009-03-18 15:45:00,12.467,12.592,12.449,12.496,450000.0
2009-03-18 15:46:00,12.554,12.562,12.433,12.562,350000.0
2009-03-18 15:47:00,12.545,12.595,12.445,12.451,550000.0
2009-03-18 15:48:00,12.481,12.524,12.43,12.444,350000.0
2009-03-18 15:49:00,12.532,12.563,12.492,12.563,350000.0
2009-03-18 15:50:00,12.553,12.553,12.427,12.456,550000.0
2009-03-18 15:51:00,12.478,12.571,12.478,12.571,500000.0
2009-03-18 15:52:00,12.413,12.508,12.382,12.382,350000.0
2009-03-18 15:53:00,12.445,12.531,12.425,12.512,400000.0
2009-03-18 15:54:00,12.504,12.554,12.414,12.497,450000.0
2009-03-18 15:55:00,12.445,12.544,12.407,12.456,550000.0
2009-03-18 15:56:00,12.572,12.572,12.413,12.413,450000.0
2009-03-18 15:57:00,12.406,12.558,12.406,12.475,350000.0
2009-03-18 15:58:00,12.479,12.517,12.419,12.517,350000.0
2009-03-18 15:59:00,12.545,12.545,12.442,12.465,450000.0
2009-03-18 16:00:00,12.393,12.527,12.393,12.527,550000.0
2009-03-18 16:01:00,12.505,12.56,12.467,12.524,450000.0
2009-03-18 16:02:00,12.433,12.57,12.4,12.472,550000.0
2009-03-18 16:03:00,12.479,12.543,12.427,12.537,350000.0
2009-03-18 16:04:00,12.453,12.54,12.386,12.478,550000.0
2009-03-18 16:05:00,12.538,12.562,12.418,12.418,650000.0
2009-03-18 16:06:00,12.434,12.518,12.434,12.452,500000.0
2009-03-18 16:07:00,12.465,12.571,12.457,12.48,350000.0
2009-03-18 16:08:00,12.43,12.558,12.43,12.5,450000.0
2009-03-18 16:09:00,12.444,12.561,12.392,12.561,350000.0
2009-03-18 16:10:00,12.465,12.597,12.465,12.597,400000.0
2009-03-18 16:11:00,12.473,12.552,12.456,12.496,550000.0
2009-03-18 16:12:00,12.528,12.586,12.447,12.505,600000.0
2009-03-18 16:13:00,12.511,12.565,12.465,12.525,350000.0
2009-03-18 16:14:00,12.554,12.554,12.44,12.519,300000.0
2009-03-18 16:15:00,12.543,12.59,12.424,12.54,400000.0
2009-03-18 16:16:00,12.483,12.575,12.433,12.525,550000.0
2009-03-18 16:17:00,12.523,12.574,12.452,12.538,350000.0
2009-03-18 16:18:00,12.557,12.592,12.452,12.546,400000.0
2009-03-18 16:19:00,12.449,12.571,12.449,12.545,500000.0
2009-03-18 16:20:00,12.543,12.583,12.455,12.568,550000.0
2009-03-18 16:21:00,12.461,12.562,12.424,12.552,400000.0
2009-03-18 16:22:00,12.525,12.531,12.442,12.481,450000.0
2009-03-18 16:23:00,12.513,12.554,12.414,12.554,500000.0
2009-03-18 16:24:00,12.516,12.537,12.453,12.537,400000.0
2009-03-18 16:25:00,12.487,12.565,12.469,12.534,350000.0
2009-03-18 16:26:00,12.571,12.571,12.414,12.447,550000.0
2009-03-18 16:27:00,12.52,12.61,12.443,12.545,650000.0
2009-03-18 16:28:00,12.472,12.522,12.364,12.421,550000.0
2009-03-18 16:29:00,12.384,12.489,12.368,12.383,400000.0
2009-03-18 16:30:00,12.467,12.481,12.33,12.358,600000.0
2009-03-18 16:31:00,12.458,12.463,12.314,12.338,500000.0
2009-03-18 16:32:00,12.446,12.461,12.322,12.438,450000.0
2009-03-18 16:33:00,12.327,12.427,12.272,12.309,400000.0
2009-03-18 16:34:00,12.381,12.387,12.292,12.292,350000.0
2009-03-18 16:35:00,12.286,12.353,12.286,12.296,400000.0
2009-03-18 16:36:00,12.282,12.403,12.282,12.369,400000.0
2009-03-18 16:37:00,12.363,12.382,12.297,12.316,500000.0
2009-03-18 16:38:00,12.291,12.436,12.291,12.295,450000.0
2009-03-18 16:39:00,12.4,12.408,12.327,12.408,500000.0
2009-03-18 16:40:00,12.308,12.372,12.286,12.347,450000.0
2009-03-18 16:41:00,12.328,12.42,12.283,12.397,400000.0
2009-03-18 16:42:00,12.41,12.438,12.274,12.409,700000.0
2009-03-18 16:43:00,12.325,12.381,12.203,12.354,550000.0
2009-03-18 16:44:00,12.338,12.362,12.243,12.292,400000.0
2009-03-18 16:45:00,12.245,12.338,12.225,12.336,350000.0
2009-03-18 16:46:00,12.337,12.393,12.305,12.334,500000.0
2009-03-18 16:47:00,12.236,12.332,12.205,12.251,600000.0
2009-03-18 16:48:00,12.366,12.382,12.261,12.307,400000.0
2009-03-18 16:49:00,12.353,12.392,12.27,12.27,450000.0
2009-03-18 16:50:00,12.374,12.418,12.257,12.283,500000.0
2009-03-18 16:51:00,12.32,12.396,12.249,12.249,500000.0
2009-03-18 16:52:00,12.252,12.376,12.24,12.376,350000.0
2009-03-18 16:53:00,12.338,12.37,12.254,12.291,400000.0
2009-03-18 16:54:00,12.371,12.382,12.297,12.331,400000.0
2009-03-18 16:55:00,12.395,12.395,12.271,12.391,500000.0
2009-03-18 16:56:00,12.291,12.413,12.265,12.298,400000.0
2009-03-18 16:57:00,12.324,12.416,12.259,12.39,350000.0
2009-03-18 16:58:00,12.352,12.384,12.257,12.257,550000.0
2009-03-18 16:59:00,12.33,12.417,12.3,12.311,400000.0
2009-03-18 17:00:00,12.336,12.425,12.291,12.379,350000.0
2009-03-18 17:01:00,12.385,12.385,12.248,12.374,400000.0
2009-03-18 17:02:00,12.312,12.383,12.312,12.341,400000.0
2009-03-18 17:03:00,12.368,12.368,12.24,12.356,400000.0
2009-03-18 17:04:00,12.379,12.379,12.228,12.242,400000.0
2009-03-18 17:05:00,12.378,12.382,12.252,12.337,400000.0
2009-03-18 17:06:00,12.33,12.36,12.239,12.338,400000.0
2009-03-18 17:07:00,12.267,12.343,12.201,12.231,550000.0
2009-03-18 17:08:00,12.357,12.371,12.248,12.284,350000.0
2009-03-18 17:09:00,12.283,12.431,12.28,12.399,450000.0
2009-03-18 17:10:00,12.365,12.365,12.264,12.264,400000.0
2009-03-18 17:11:00,12.357,12.432,12.258,12.258,400000.0
2009-03-18 17:12:00,12.29,12.391,12.29,12.338,400000.0
2009-03-18 17:13:00,12.282,12.422,12.26,12.26,600000.0
2009-03-18 17:14:00,12.286,12.305,12.242,12.248,350000.0
2009-03-18 17:15:00,12.283,12.384,12.283,12.363,550000.0
2009-03-18 17:16:00,12.313,12.379,12.261,12.322,500000.0
2009-03-18 17:17:00,12.314,12.405,12.275,12.328,400000.0
2009-03-18 17:18:00,12.327,12.493,12.292,12.462,400000.0
2009-03-18 17:19:00,12.409,12.485,12.32,12.366,550000.0
2009-03-18 17:20:00,12.42,12.427,12.289,12.306,350000.0
2009-03-18 17:21:00,12.351,12.356,12.122,12.234,550000.0
2009-03-18 17:22:00,12.196,12.239,12.125,12.236,400000.0
2009-03-18 17:23:00,12.196,12.242,12.108,12.108,400000.0
2009-03-18 17:24:00,12.113,12.267,12.096,12.183,550000.0
2009-03-18 17:25:00,12.181,12.195,12.109,12.19,250000.0
2009-03-18 17:26:00,12.13,12.261,12.129,12.214,450000.0
2009-03-18 17:27:00,12.257,12.267,12.143,12.221,650000.0
2009-03-18 17:28:00,12.144,12.288,12.144,12.246,350000.0
2009-03-18 17:29:00,12.186,12.237,12.178,12.231,400000.0
2009-03-18 17:30:00,12.118,12.211,12.113,12.199,450000.0
2009-03-18 17:31:00,12.181,12.25,12.096,12.159,600000.0
2009-03-18 17:32:00,12.046,12.164,12.046,12.109,400000.0
2009-03-18 17:33:00,12.135,12.16,12.012,12.16,350000.0
2009-03-18 17:34:00,12.047,12.156,12.028,12.09,500000.0
2009-03-18 17:35:00,12.08,12.08,11.972,11.998,500000.0
2009-03-18 17:36:00,12.106,12.133,11.995,12.133,400000.0
2009-03-18 17:37:00,12.017,12.107,12.017,12.076,350000.0
2009-03-18 17:38:00,12.084,12.137,12.019,12.122,350000.0
2009-03-18 17:39:00,12.127,12.168,12.009,12.168,600000.0
2009-03-18 17:40:00,12.17,12.197,12.067,12.197,550000.0
2009-03-18 17:41:00,12.103,12.182,12.049,12.138,350000.0
2009-03-18 17:42:00,12.095,12.157,12.062,12.062,400000.0
2009-03-18 17:43:00,12.035,12.131,12.007,12.06,550000.0
2009-03-18 17:44:00,12.059,12.156,11.986,12.096,350000.0
2009-03-18 17:45:00,12.089,12.218,12.085,12.108,550000.0
2009-03-18 17:46:00,12.085,12.141,12.035,12.059,350000.0
2009-03-18 17:47:00,12.16,12.213,12.097,12.106,500000.0
2009-03-18 17:48:00,12.173,12.198,12.096,12.198,400000.0
2009-03-18 17:49:00,12.029,12.149,12.029,12.144,650000.0
2009-03-18 17:50:00,12.102,12.166,12.068,12.085,500000.0
2009-03-18 17:51:00,12.106,12.157,12.046,12.155,550000.0
2009-03-18 17:52:00,12.147,12.164,12.026,12.12,500000.0
2009-03-18 17:53:00,12.102,12.117,12.056,12.064,450000.0
2009-03-18 17:54:00,12.114,12.2,12.102,12.165,350000.0
2009-03-18 17:55:00,12.146,12.209,12.099,12.099,400000.0
2009-03-18 17:56:00,12.139,12.238,12.11,12.184,500000.0
2009-03-18 17:57:00,12.2,12.237,12.107,12.107,400000.0
2009-03-18 17:58:00,12.219,12.219,12.078,12.156,400000.0
2009-03-18 17:59:00,12.208,12.208,12.108,12.128,600000.0
2009-03-18 18:00:00,12.149,12.23,12.105,12.218,450000.0
2009-03-18 18:01:00,12.078,12.19,12.061,12.098,400000.0
2009-03-18 18:02:00,12.158,12.178,12.116,12.178,350000.0
2009-03-18 18:03:00,12.185,12.24,12.105,12.204,550000.0
2009-03-18 18:04:00,12.191,12.238,12.09,12.238,450000.0
2009-03-18 18:05:00,12.204,12.244,12.09,12.215,750000.0
2009-03-18 18:06:00,12.212,12.256,12.103,12.175,450000.0
2009-03-18 18:07:00,12.201,12.257,12.103,12.205,400000.0
2009-03-18 18:08:00,12.075,12.201,12.069,12.201,400000.0
2009-03-18 18:09:00,12.203,12.252,12.129,12.13,800000.0
2009-03-18 18:10:00,12.152,12.208,12.101,12.148,400000.0
2009-03-18 18:11:00,12.168,12.251,12.116,12.116,400000.0
2009-03-18 18:12:00,12.211,12.244,12.114,12.244,400000.0
2009-03-18 18:13:00,12.194,12.239,12.136,12.16,350000.0
2009-03-18 18:14:00,12.153,12.241,12.119,12.241,450000.0
2009-03-18 18:15:00,12.247,12.247,12.119,12.13,400000.0
2009-03-18 18:16:00,12.223,12.223,12.106,12.161,550000.0
2009-03-18 18:17:00,12.197,12.203,12.106,12.203,350000.0
2009-03-18 18:18:00,12.111,12.204,12.111,12.181,250000.0
2009-03-18 18:19:00,12.112,12.186,12.111,12.186,250000.0
2009-03-18 18:20:00,12.122,12.239,12.122,12.15,550000.0
2009-03-18 18:21:00,12.118,12.165,12.076,12.092,500000.0
2009-03-18 18:22:00,12.192,12.192,12.051,12.051,500000.0
2009-03-18 18:23:00,12.073,12.168,12.073,12.083,1600000.0
2009-03-18 18:24:00,12.125,12.22,12.092,12.22,350000.0
2009-03-18 18:25:00,12.076,12.202,12.028,12.059,1950000.0
2009-03-18 18:26:00,12.05,12.143,12.048,12.118,400000.0
2009-03-18 18:27:00,12.09,12.095,12.057,12.081,350000.0
2009-03-18 18:28:00,12.14,12.162,12.082,12.162,400000.0
2009-03-18 18:29:00,12.107,12.22,12.079,12.123,450000.0
2009-03-18 18:30:00,12.06,12.206,12.058,12.091,1400000.0
2009-03-18 18:31:00,12.098,12.18,12.074,12.086,1550000.0
2009-03-18 18:32:00,12.143,12.176,12.068,12.176,400000.0
2009-03-18 18:33:00,12.143,12.143,12.054,12.088,350000.0
2009-03-18 18:34:00,12.14,12.175,12.049,12.09,400000.0
2009-03-18 18:35:00,12.091,12.169,12.091,12.108,350000.0
2009-03-18 18:36:00,12.153,12.153,12.043,12.127,400000.0
2009-03-18 18:37:00,12.082,12.158,12.06,12.148,400000.0
2009-03-18 18:38:00,12.066,12.147,12.066,12.136,450000.0
2009-03-18 18:39:00,12.145,12.166,12.083,12.112,350000.0
2009-03-18 18:40:00,12.082,12.171,12.046,12.166,500000.0
2009-03-18 18:41:00,12.082,12.18,12.082,12.11,1650000.0
2009-03-18 18:42:00,12.102,12.104,12.036,12.084,1500000.0
2009-03-18 18:43:00,12.116,12.176,12.044,12.103,1500000.0
2009-03-18 18:44:00,12.107,12.17,12.069,12.154,450000.0
2009-03-18 18:45:00,12.117,12.157,12.078,12.078,400000.0
2009-03-18 18:46:00,12.116,12.178,12.038,12.107,1450000.0
2009-03-18 18:47:00,12.12,12.172,12.036,12.077,550000.0
2009-03-18 18:48:00,12.113,12.143,12.05,12.111,1900000.0
2009-03-18 18:49:00,12.09,12.168,12.033,12.07,450000.0
2009-03-18 18:50:00,12.045,12.129,12.03,12.069,500000.0
2009-03-18 18:51:00,12.101,12.137,12.02,12.121,550000.0
2009-03-18 18:52:00,12.101,12.124,12.01,12.109,500000.0
2009-03-18 18:53:00,12.094,12.131,12.056,12.121,1250000.0
2009-03-18 18:54:00,12.112,12.133,12.065,12.129,1800000.0
2009-03-18 18:55:00,12.085,12.168,12.069,12.113,450000.0
2009-03-18 18:56:00,12.159,12.159,12.036,12.12,1300000.0
2009-03-18 18:57:00,12.15,12.16,12.056,12.069,400000.0
2009-03-18 18:58:00,12.146,12.159,12.077,12.15,1250000.0
2009-03-18 18:59:00,12.125,12.209,12.075,12.163,1500000.0
2009-03-18 19:00:00,12.135,12.168,12.087,12.142,400000.0
2009-03-18 19:01:00,12.106,12.138,12.03,12.135,350000.0
2009-03-18 19:02:00,12.177,12.177,12.098,12.098,350000.0
2009-03-18 19:03:00,12.154,12.161,12.098,12.098,250000.0
2009-03-18 19:04:00,12.035,12.181,12.035,12.142,450000.0
2009-03-18 19:05:00,12.079,12.174,12.019,12.174,400000.0
2009-03-18 19:06:00,12.144,12.157,12.031,12.082,400000.0
2009-03-18 19:07:00,12.196,12.196,12.084,12.169,350000.0
2009-03-18 19:08:00,12.16,12.199,12.089,12.113,350000.0
2009-03-18 19:09:00,12.112,12.234,12.103,12.114,550000.0
2009-03-18 19:10:00,12.193,12.212,12.102,12.124,350000.0
2009-03-18 19:11:00,12.126,12.187,12.093,12.105,500000.0
2009-03-18 19:12:00,12.146,12.146,12.042,12.078,350000.0
2009-03-18 19:13:00,12.095,12.163,12.085,12.114,550000.0
2009-03-18 19:14:00,12.108,12.18,12.106,12.18,350000.0
2009-03-18 19:15:00,12.087,12.171,12.052,12.119,400000.0
2009-03-18 19:16:00,12.102,12.119,12.016,12.016,350000.0
2009-03-18 19:17:00,12.103,12.162,12.029,12.151,350000.0
2009-03-18 19:18:00,11.998,12.101,11.971,11.994,350000.0
2009-03-18 19:19:00,12.034,12.071,11.916,12.071,350000.0
2009-03-18 19:20:00,11.981,12.086,11.981,12.032,400000.0
2009-03-18 19:21:00,11.996,12.064,11.894,11.894,550000.0
2009-03-18 19:22:00,11.959,11.995,11.874,11.92,400000.0
2009-03-18 19:23:00,11.789,11.898,11.789,11.845,400000.0
2009-03-18 19:24:00,11.811,11.925,11.799,11.906,550000.0
2009-03-18 19:25:00,11.849,11.953,11.808,11.836,550000.0
2009-03-18 19:26:00,11.89,11.969,11.817,11.844,450000.0
2009-03-18 19:27:00,11.948,11.97,11.865,11.959,450000.0
2009-03-18 19:28:00,11.919,12.015,11.91,11.982,450000.0
2009-03-18 19:29:00,12.0,12.021,11.903,11.903,500000.0
2009-03-18 19:30:00,11.906,11.976,11.906,11.921,400000.0
2009-03-18 19:31:00,11.907,11.957,11.884,11.95,450000.0
2009-03-18 19:32:00,11.99,12.015,11.92,11.924,400000.0
2009-03-18 19:33:00,11.92,11.985,11.92,11.975,250000.0
2009-03-18 19:34:00,11.935,11.996,11.92,11.975,400000.0
2009-03-18 19:35:00,11.922,12.001,11.922,11.932,350000.0
2009-03-18 19:36:00,11.964,11.99,11.865,11.907,350000.0
2009-03-18 19:37:00,11.911,11.997,11.864,11.985,350000.0
2009-03-18 19:38:00,11.99,11.998,11.89,11.978,400000.0
2009-03-18 19:39:00,11.985,12.001,11.871,11.9,400000.0
2009-03-18 19:40:00,11.893,11.988,11.87,11.988,550000.0
2009-03-18 19:41:00,11.991,11.995,11.874,11.92,350000.0
2009-03-18 19:42:00,11.941,11.965,11.828,11.874,400000.0
2009-03-18 19:43:00,11.922,11.951,11.794,11.951,550000.0
2009-03-18 19:44:00,11.973,11.973,11.911,11.911,150000.0
2009-03-18 19:45:00,11.868,11.979,11.868,11.943,500000.0
2009-03-18 19:46:00,11.891,11.964,11.848,11.848,500000.0
2009-03-18 19:47:00,11.857,11.946,11.857,11.913,350000.0
2009-03-18 19:48:00,11.928,11.983,11.928,11.956,300000.0
2009-03-18 19:49:00,11.891,11.981,11.861,11.976,400000.0
2009-03-18 19:50:00,11.927,12.003,11.907,11.907,550000.0
2009-03-18 19:51:00,11.996,12.003,11.871,11.919,400000.0
2009-03-18 19:52:00,11.985,11.985,11.853,11.957,500000.0
2009-03-18 19:53:00,11.958,11.973,11.888,11.961,400000.0
2009-03-18 19:54:00,11.914,12.0,11.851,12.0,350000.0
2009-03-18 19:55:00,11.883,11.977,11.861,11.977,350000.0
2009-03-18 19:56:00,11.917,12.05,11.917,11.988,450000.0
2009-03-18 19:57:00,12.003,12.021,11.908,12.002,350000.0
2009-03-18 19:58:00,11.91,12.046,11.91,12.023,400000.0
2009-03-18 19:59:00,11.974,12.016,11.911,11.911,350000.0
2009-03-18 20:00:00,11.997,12.004,11.894,12.004,400000.0
2009-03-18 20:01:00,11.989,12.004,11.948,11.994,400000.0
2009-03-18 20:02:00,11.972,11.972,11.893,11.902,250000.0
2009-03-18 20:03:00,11.949,12.011,11.88,11.939,250000.0
2009-03-18 20:04:00,11.923,12.041,11.921,11.988,300000.0
2009-03-18 20:05:00,11.932,12.016,11.905,11.905,350000.0
2009-03-18 20:06:00,11.864,11.981,11.864,11.981,350000.0
2009-03-18 20:07:00,11.934,12.03,11.896,11.988,500000.0
2009-03-18 20:08:00,12.053,12.074,11.951,12.004,450000.0
2009-03-18 20:09:00,11.944,12.014,11.874,12.014,400000.0
2009-03-18 20:10:00,12.018,12.058,11.923,12.024,550000.0
2009-03-18 20:11:00,12.033,12.072,11.949,12.011,350000.0
2009-03-18 20:12:00,12.044,12.044,11.909,12.01,450000.0
2009-03-18 20:13:00,12.052,12.056,11.941,11.941,350000.0
2009-03-18 20:14:00,12.79,12.84,12.75,12.77,400000.0
2009-03-18 20:15:00,11.963,12.03,11.924,11.937,400000.0
2009-03-18 20:16:00,11.96,12.008,11.923,11.998,400000.0
2009-03-18 20:17:00,12.018,12.04,11.917,11.975,500000.0
2009-03-18 20:18:00,12.057,12.156,12.038,12.097,400000.0
2009-03-18 20:19:00,12.157,12.178,12.027,12.089,400000.0
2009-03-18 20:20:00,12.167,12.185,12.018,12.151,400000.0
2009-03-18 20:21:00,12.157,12.268,12.151,12.151,400000.0
2009-03-18 20:22:00,12.18,12.366,12.18,12.366,500000.0
2009-03-18 20:23:00,12.306,12.469,12.295,12.403,650000.0
2009-03-18 20:24:00,12.322,12.386,12.236,12.343,400000.0
2009-03-18 20:25:00,12.262,12.384,12.187,12.384,250000.0
2009-03-18 20:26:00,12.283,12.442,12.277,12.442,500000.0
2009-03-18 20:27:00,12.361,12.419,12.291,12.354,250000.0
2009-03-18 20:28:00,12.442,12.479,12.351,12.378,350000.0
2009-03-18 20:29:00,12.329,12.508,12.329,12.477,500000.0
2009-03-18 20:30:00,12.402,12.526,12.372,12.508,500000.0
2009-03-18 20:31:00,12.558,12.632,12.558,12.568,300000.0
2009-03-18 20:32:00,12.568,12.638,12.508,12.529,350000.0
2009-03-18 20:33:00,12.571,12.598,12.458,12.576,400000.0
2009-03-18 20:34:00,12.488,12.59,12.449,12.566,550000.0
2009-03-18 20:35:00,12.489,12.547,12.391,12.443,500000.0
2009-03-18 20:36:00,12.365,12.544,12.365,12.428,500000.0
2009-03-18 20:37:00,12.368,12.452,12.368,12.421,450000.0
2009-03-18 20:38:00,12.431,12.432,12.282,12.432,400000.0
2009-03-18 20:39:00,12.384,12.438,12.358,12.429,350000.0
2009-03-18 20:40:00,12.435,12.496,12.376,12.496,550000.0
2009-03-18 20:41:00,12.419,12.453,12.389,12.423,400000.0
2009-03-18 20:42:00,12.461,12.461,12.392,12.449,350000.0
2009-03-18 20:43:00,12.477,12.535,12.334,12.535,350000.0
2009-03-18 20:44:00,12.537,12.573,12.434,12.545,400000.0
2009-03-18 20:45:00,12.462,12.509,12.428,12.428,400000.0
2009-03-18 20:46:00,12.414,12.53,12.414,12.435,350000.0
2009-03-18 20:47:00,12.517,12.517,12.418,12.442,400000.0
2009-03-18 20:48:00,12.419,12.528,12.419,12.466,500000.0
2009-03-18 20:49:00,12.51,12.572,12.41,12.572,350000.0
2009-03-18 20:50:00,12.441,12.545,12.429,12.457,400000.0
2009-03-18 20:51:00,12.511,12.61,12.476,12.61,350000.0
2009-03-18 20:52:00,12.581,12.639,12.488,12.605,400000.0
2009-03-18 20:53:00,12.511,12.638,12.511,12.536,350000.0
2009-03-18 20:54:00,12.565,12.597,12.497,12.596,400000.0
2009-03-18 20:55:00,12.538,12.59,12.473,12.582,550000.0
2009-03-18 20:56:00,12.548,12.583,12.467,12.488,500000.0
2009-03-18 20:57:00,12.541,12.612,12.467,12.612,350000.0
2009-03-18 20:58:00,12.464,12.612,12.464,12.566,350000.0
2009-03-18 20:59:00,12.571,12.571,12.401,12.507,350000.0
2009-03-18 21:00:00,12.44,12.589,12.44,12.538,650000.0
2009-03-18 21:01:00,12.508,12.595,12.478,12.595,450000.0
2009-03-18 21:02:00,12.6,12.621,12.499,12.543,550000.0
2009-03-18 21:03:00,12.494,12.619,12.489,12.551,550000.0
2009-03-18 21:04:00,12.62,12.683,12.545,12.637,550000.0
2009-03-18 21:05:00,12.58,12.687,12.522,12.625,550000.0
2009-03-18 21:06:00,12.62,12.62,12.5,12.571,300000.0
2009-03-18 21:07:00,12.617,12.651,12.576,12.58,350000.0
2009-03-18 21:08:00,12.683,12.683,12.547,12.676,400000.0
2009-03-18 21:09:00,12.634,12.747,12.634,12.747,100000.0
2009-03-18 21:10:00,12.795,12.831,12.676,12.755,800000.0
2009-03-18 21:11:00,12.748,12.8,12.706,12.8,400000.0
2009-03-18 21:12:00,12.704,12.822,12.704,12.73,250000.0
2009-03-18 21:13:00,12.815,12.859,12.716,12.729,550000.0
2009-03-18 21:14:00,12.773,12.773,12.651,12.733,550000.0
2009-03-18 21:15:00,12.744,12.784,12.614,12.784,450000.0
2009-03-18 21:16:00,12.688,12.777,12.663,12.734,550000.0
2009-03-18 21:17:00,12.723,12.786,12.673,12.751,350000.0
2009-03-18 21:18:00,12.718,12.79,12.68,12.79,350000.0
2009-03-18 21:19:00,12.747,12.764,12.648,12.755,450000.0
2009-03-18 21:20:00,12.726,12.754,12.603,12.635,950000.0
2009-03-18 21:21:00,12.752,12.752,12.568,12.705,550000.0
2009-03-18 21:22:00,12.706,12.743,12.603,12.704,450000.0
2009-03-18 21:23:00,12.614,12.733,12.614,12.614,500000.0
2009-03-18 21:24:00,12.695,12.707,12.61,12.625,500000.0
2009-03-18 21:25:00,12.594,12.655,12.54,12.655,500000.0
2009-03-18 21:26:00,12.66,12.66,12.591,12.602,400000.0
2009-03-18 21:27:00,12.688,12.73,12.615,12.675,500000.0
2009-03-18 21:28:00,12.707,12.748,12.585,12.642,350000.0
2009-03-18 21:29:00,12.63,12.813,12.63,12.72,450000.0
2009-03-18 21:30:00,12.719,12.783,12.656,12.656,550000.0
2009-03-18 21:31:00,12.663,12.798,12.663,12.73,450000.0
2009-03-18 21:32:00,12.723,12.789,12.638,12.788,650000.0
2009-03-18 21:33:00,12.763,12.838,12.679,12.734,650000.0
2009-03-18 21:34:00,12.756,12.801,12.685,12.717,400000.0
2009-03-18 21:35:00,12.796,12.796,12.68,12.749,400000.0
2009-03-18 21:36:00,12.675,12.738,12.605,12.738,400000.0
2009-03-18 21:37:00,12.618,12.761,12.618,12.695,500000.0
2009-03-18 21:38:00,12.726,12.726,12.609,12.678,450000.0
2009-03-18 21:39:00,12.62,12.712,12.614,12.647,300000.0
2009-03-18 21:40:00,12.734,12.742,12.617,12.736,350000.0
2009-03-18 21:41:00,12.726,12.74,12.651,12.655,350000.0
2009-03-18 21:42:00,12.675,12.746,12.616,12.681,250000.0
2009-03-18 21:43:00,12.735,12.735,12.603,12.706,450000.0
2009-03-18 21:44:00,12.584,12.726,12.584,12.726,400000.0
2009-03-18 21:45:00,12.705,12.736,12.619,12.687,400000.0
2009-03-18 21:46:00,12.72,12.806,12.649,12.681,550000.0
2009-03-18 21:47:00,12.766,12.784,12.639,12.716,400000.0
2009-03-18 21:48:00,12.666,12.774,12.666,12.731,450000.0
2009-03-18 21:49:00,12.746,12.798,12.661,12.798,400000.0
2009-03-18 21:50:00,12.798,12.798,12.658,12.772,900000.0
2009-03-18 21:51:00,12.746,12.846,12.734,12.832,500000.0
2009-03-18 21:52:00,12.761,12.817,12.681,12.734,350000.0
2009-03-18 21:53:00,12.864,12.909,12.779,12.897,400000.0
2009-03-18 21:54:00,12.814,12.839,12.75,12.751,400000.0
2009-03-18 21:55:00,12.836,12.875,12.79,12.875,400000.0
2009-03-18 21:56:00,12.818,12.903,12.78,12.903,350000.0
2009-03-18 21:57:00,12.811,12.895,12.701,12.744,450000.0
2009-03-18 21:58:00,12.777,12.864,12.717,12.833,400000.0
2009-03-18 21:59:00,12.727,12.918,12.727,12.812,900000.0
2009-03-18 22:00:00,12.84,12.89,12.743,12.888,500000.0
2009-03-18 22:01:00,12.778,12.859,12.73,12.786,400000.0
2009-03-18 22:02:00,12.762,12.821,12.762,12.782,250000.0
2009-03-18 22:03:00,12.92,12.92,12.92,12.92,650000.0
2009-03-18 22:04:00,12.812,12.885,12.765,12.862,650000.0
2009-03-18 22:05:00,12.8,12.885,12.77,12.839,500000.0
2009-03-18 22:06:00,12.851,12.931,12.765,12.765,400000.0
2009-03-18 22:07:00,12.791,12.9,12.768,12.821,750000.0
2009-03-18 22:08:00,12.84,12.859,12.715,12.859,650000.0
2009-03-18 22:09:00,12.876,12.876,12.74,12.821,750000.0
2009-03-18 22:10:00,12.829,12.863,12.741,12.793,550000.0
2009-03-18 22:11:00,12.92,12.92,12.87,12.9,400000.0
2009-03-18 22:12:00,12.854,12.918,12.79,12.918,400000.0
2009-03-18 22:13:00,12.916,12.923,12.829,12.829,550000.0
2009-03-18 22:14:00,12.866,12.901,12.796,12.816,350000.0
2009-03-18 22:15:00,12.888,12.909,12.777,12.892,400000.0
2009-03-18 22:16:00,12.801,12.914,12.801,12.895,350000.0
2009-03-18 22:17:00,12.929,12.932,12.804,12.9,400000.0
2009-03-18 22:18:00,12.868,12.909,12.79,12.909,500000.0
2009-03-18 22:19:00,12.884,12.894,12.781,12.871,350000.0
2009-03-18 22:20:00,12.874,12.874,12.724,12.873,600000.0
2009-03-18 22:21:00,12.843,12.926,12.78,12.875,500000.0
2009-03-18 22:22:00,12.945,12.961,12.872,12.949,350000.0
2009-03-18 22:23:00,12.935,12.967,12.82,12.943,550000.0
2009-03-18 22:24:00,12.871,12.953,12.837,12.837,350000.0
2009-03-18 22:25:00,12.923,12.944,12.788,12.871,450000.0
2009-03-18 22:26:00,12.941,12.961,12.841,12.911,550000.0
2009-03-18 22:27:00,12.879,12.897,12.786,12.855,300000.0
2009-03-18 22:28:00,12.847,12.902,12.779,12.836,250000.0
2009-03-18 22:29:00,12.841,12.894,12.777,12.873,650000.0
2009-03-18 22:30:00,12.865,12.892,12.856,12.856,350000.0
2009-03-18 22:31:00,12.866,12.894,12.793,12.879,350000.0
2009-03-18 22:32:00,12.886,12.886,12.764,12.877,400000.0
2009-03-18 22:33:00,12.807,12.878,12.747,12.84,350000.0
2009-03-18 22:34:00,12.794,12.906,12.794,12.906,100000.0
2009-03-18 22:35:00,12.89,12.89,12.802,12.802,150000.0
2009-03-18 22:36:00,12.897,12.897,12.74,12.881,300000.0
2009-03-18 22:37:00,12.812,12.886,12.812,12.886,250000.0
2009-03-18 22:38:00,12.802,12.851,12.742,12.851,150000.0
2009-03-18 22:39:00,12.803,12.915,12.803,12.893,550000.0
2009-03-18 22:40:00,12.748,12.883,12.748,12.882,350000.0
2009-03-18 22:41:00,12.895,12.904,12.808,12.866,350000.0
2009-03-18 22:42:00,12.824,12.859,12.757,12.859,500000.0
2009-03-18 22:43:00,12.907,12.907,12.816,12.865,200000.0
2009-03-18 22:44:00,12.87,12.89,12.776,12.89,400000.0
2009-03-18 22:45:00,12.827,12.846,12.788,12.846,400000.0
2009-03-18 22:46:00,12.808,12.885,12.768,12.768,550000.0
2009-03-18 22:47:00,12.831,12.91,12.785,12.785,400000.0
2009-03-18 22:48:00,12.879,12.896,12.854,12.857,300000.0
2009-03-18 22:49:00,12.855,12.872,12.793,12.845,250000.0
2009-03-18 22:50:00,12.867,12.919,12.788,12.821,450000.0
2009-03-18 22:51:00,12.857,12.86,12.749,12.859,350000.0
2009-03-18 22:52:00,12.852,12.9,12.76,12.868,500000.0
2009-03-18 22:53:00,12.783,12.864,12.717,12.795,350000.0
2009-03-18 22:54:00,12.845,12.874,12.742,12.863,400000.0
2009-03-18 22:55:00,12.799,12.881,12.792,12.86,350000.0
2009-03-18 22:56:00,12.803,12.878,12.75,12.798,650000.0
2009-03-18 22:57:00,12.879,12.889,12.763,12.844,350000.0
2009-03-18 22:58:00,12.861,12.881,12.836,12.836,400000.0
2009-03-18 22:59:00,12.85,12.896,12.793,12.836,950000.0
2009-03-18 23:00:00,12.863,12.875,12.745,12.835,300000.0
2009-03-18 23:01:00,12.783,12.883,12.783,12.799,450000.0
2009-03-18 23:02:00,12.886,12.911,12.767,12.781,400000.0
2009-03-18 23:03:00,12.885,12.898,12.798,12.876,500000.0
2009-03-18 23:04:00,12.891,12.891,12.826,12.852,200000.0
2009-03-18 23:05:00,12.89,12.89,12.86,12.87,500000.0
2009-03-18 23:06:00,12.888,12.899,12.796,12.899,500000.0
2009-03-18 23:07:00,12.891,12.901,12.842,12.842,150000.0
2009-03-18 23:08:00,12.87,12.88,12.85,12.88,500000.0
2009-03-18 23:09:00,12.887,12.9,12.808,12.884,500000.0
2009-03-18 23:10:00,12.878,12.899,12.767,12.809,450000.0
2009-03-18 23:11:00,12.737,12.802,12.737,12.802,100000.0
2009-03-18 23:12:00,12.88,12.88,12.86,12.88,500000.0
2009-03-18 23:13:00,12.809,12.897,12.768,12.897,500000.0
2009-03-18 23:14:00,12.835,12.877,12.71,12.854,700000.0
2009-03-18 23:15:00,12.844,12.889,12.801,12.853,450000.0
2009-03-18 23:16:00,12.88,12.89,12.86,12.88,150000.0
2009-03-18 23:17:00,12.884,12.884,12.766,12.799,150000.0
2009-03-18 23:18:00,12.83,12.86,12.8,12.86,1150000.0
2009-03-18 23:19:00,12.85,12.87,12.82,12.85,1150000.0
2009-03-18 23:20:00,12.829,12.873,12.732,12.817,1150000.0
2009-03-18 23:21:00,12.86,12.86,12.83,12.83,100000.0
2009-03-18 23:22:00,12.736,12.821,12.736,12.821,100000.0
2009-03-18 23:23:00,12.84,12.85,12.84,12.84,250000.0
2009-03-18 23:24:00,12.83,12.83,12.83,12.83,250000.0
2009-03-18 23:25:00,12.84,12.86,12.84,12.86,250000.0
2009-03-18 23:26:00,12.85,12.87,12.85,12.87,250000.0
2009-03-18 23:27:00,12.842,12.874,12.789,12.856,250000.0
2009-03-18 23:28:00,12.88,12.88,12.85,12.87,500000.0
2009-03-18 23:29:00,12.831,12.873,12.724,12.822,500000.0
2009-03-18 23:30:00,12.755,12.866,12.738,12.861,1000000.0
2009-03-18 23:31:00,12.87,12.89,12.84,12.88,300000.0
2009-03-18 23:32:00,12.89,12.91,12.87,12.89,300000.0
2009-03-18 23:33:00,12.9,12.91,12.89,12.9,300000.0
2009-03-18 23:34:00,12.91,12.91,12.86,12.89,300000.0
2009-03-18 23:35:00,12.9,12.9,12.89,12.89,300000.0
2009-03-18 23:36:00,12.9,12.9,12.87,12.89,300000.0
2009-03-18 23:37:00,12.84,12.856,12.732,12.781,300000.0
2009-03-18 23:38:00,12.9,12.9,12.85,12.89,350000.0
2009-03-18 23:39:00,12.9,12.9,12.86,12.89,350000.0
2009-03-18 23:40:00,12.756,12.86,12.756,12.796,350000.0
2009-03-18 23:41:00,12.9,12.9,12.87,12.89,750000.0
2009-03-18 23:42:00,12.9,12.9,12.87,12.89,750000.0
2009-03-18 23:43:00,12.91,12.91,12.89,12.89,750000.0
2009-03-18 23:44:00,12.9,12.9,12.89,12.9,750000.0
2009-03-18 23:45:00,12.89,12.9,12.89,12.89,750000.0
2009-03-18 23:46:00,12.9,12.9,12.87,12.89,750000.0
2009-03-18 23:47:00,12.9,12.9,12.88,12.89,750000.0
2009-03-18 23:48:00,12.88,12.9,12.87,12.89,750000.0
2009-03-18 23:49:00,12.9,12.9,12.9,12.9,750000.0
2009-03-18 23:50:00,12.872,12.872,12.754,12.814,750000.0
2009-03-18 23:51:00,12.9,12.9,12.88,12.9,500000.0
2009-03-18 23:52:00,12.89,12.9,12.88,12.9,500000.0
2009-03-18 23:53:00,12.89,12.9,12.87,12.89,500000.0
2009-03-18 23:54:00,12.9,12.9,12.86,12.89,500000.0
2009-03-18 23:55:00,12.9,12.9,12.85,12.88,500000.0
2009-03-18 23:56:00,12.87,12.9,12.86,12.87,500000.0
2009-03-18 23:57:00,12.88,12.89,12.86,12.88,500000.0
2009-03-18 23:58:00,12.89,12.9,12.87,12.89,500000.0
2009-03-18 23:59:00,12.88,12.9,12.87,12.89,500000.0
2009-03-19 00:00:00,12.794,12.878,12.721,12.878,500000.0
2009-03-19 00:01:00,12.868,12.898,12.83,12.83,400000.0
2009-03-19 00:02:00,12.77,12.882,12.716,12.823,650000.0
2009-03-19 00:03:00,12.726,12.856,12.721,12.847,450000.0
2009-03-19 00:04:00,12.78,12.827,12.78,12.827,350000.0
2009-03-19 00:05:00,12.881,12.891,12.818,12.825,400000.0
2009-03-19 00:06:00,12.846,12.881,12.742,12.811,450000.0
2009-03-19 00:07:00,12.772,12.891,12.772,12.886,400000.0
2009-03-19 00:08:00,12.863,12.863,12.775,12.856,250000.0
2009-03-19 00:09:00,12.91,12.91,12.812,12.859,550000.0
2009-03-19 00:10:00,12.761,12.848,12.747,12.843,350000.0
2009-03-19 00:11:00,12.774,12.879,12.73,12.793,350000.0
2009-03-19 00:12:00,12.868,12.868,12.768,12.866,500000.0
2009-03-19 00:13:00,12.836,12.878,12.76,12.859,250000.0
2009-03-19 00:14:00,12.812,12.845,12.764,12.845,300000.0
2009-03-19 00:15:00,12.866,12.901,12.779,12.887,400000.0
2009-03-19 00:16:00,12.894,12.894,12.767,12.767,300000.0
2009-03-19 00:17:00,12.785,12.853,12.746,12.746,350000.0
2009-03-19 00:18:00,12.741,12.827,12.74,12.821,400000.0
2009-03-19 00:19:00,12.771,12.847,12.724,12.847,350000.0
2009-03-19 00:20:00,12.826,12.839,12.755,12.839,350000.0
2009-03-19 00:21:00,12.871,12.871,12.785,12.86,250000.0
2009-03-19 00:22:00,12.841,12.843,12.762,12.764,450000.0
2009-03-19 00:23:00,12.821,12.852,12.718,12.772,450000.0
2009-03-19 00:24:00,12.86,12.86,12.83,12.83,300000.0
2009-03-19 00:25:00,12.767,12.833,12.74,12.74,300000.0
2009-03-19 00:26:00,12.775,12.871,12.769,12.769,150000.0
2009-03-19 00:27:00,12.872,12.872,12.758,12.827,350000.0
2009-03-19 00:28:00,12.867,12.891,12.779,12.838,350000.0
2009-03-19 00:29:00,12.855,12.855,12.74,12.812,400000.0
2009-03-19 00:30:00,12.715,12.845,12.715,12.823,450000.0
2009-03-19 00:31:00,12.788,12.865,12.713,12.865,500000.0
2009-03-19 00:32:00,12.83,12.885,12.755,12.856,500000.0
2009-03-19 00:33:00,12.855,12.924,12.842,12.866,500000.0
2009-03-19 00:34:00,12.854,12.904,12.794,12.88,450000.0
2009-03-19 00:35:00,12.793,12.893,12.793,12.893,100000.0
2009-03-19 00:36:00,12.857,12.896,12.769,12.847,350000.0
2009-03-19 00:37:00,12.881,12.902,12.812,12.838,350000.0
2009-03-19 00:38:00,12.825,12.88,12.756,12.804,350000.0
2009-03-19 00:39:00,12.845,12.912,12.782,12.782,400000.0
2009-03-19 00:40:00,12.88,12.917,12.775,12.872,350000.0
2009-03-19 00:41:00,12.874,12.874,12.78,12.814,300000.0
2009-03-19 00:42:00,12.784,12.864,12.784,12.853,250000.0
2009-03-19 00:43:00,12.84,12.872,12.746,12.839,400000.0
2009-03-19 00:44:00,12.829,12.829,12.756,12.756,200000.0
2009-03-19 00:45:00,12.905,12.905,12.828,12.828,100000.0
2009-03-19 00:46:00,12.872,12.902,12.789,12.884,450000.0
2009-03-19 00:47:00,12.871,12.874,12.745,12.745,350000.0
2009-03-19 00:48:00,12.874,12.874,12.734,12.846,350000.0
2009-03-19 00:49:00,12.873,12.892,12.77,12.77,150000.0
2009-03-19 00:50:00,12.872,12.891,12.752,12.891,600000.0
2009-03-19 00:51:00,12.85,12.884,12.762,12.848,350000.0
2009-03-19 00:52:00,12.898,12.899,12.807,12.899,350000.0
2009-03-19 00:53:00,12.816,12.939,12.797,12.874,700000.0
2009-03-19 00:54:00,12.8,12.89,12.735,12.753,500000.0
2009-03-19 00:55:00,12.777,12.874,12.777,12.833,350000.0
2009-03-19 00:56:00,12.844,12.844,12.734,12.814,250000.0
2009-03-19 00:57:00,12.749,12.863,12.749,12.852,400000.0
2009-03-19 00:58:00,12.849,12.87,12.743,12.87,350000.0
2009-03-19 00:59:00,12.877,12.905,12.769,12.813,400000.0
2009-03-19 01:00:00,12.759,12.861,12.759,12.844,400000.0
2009-03-19 01:01:00,12.814,12.855,12.752,12.789,500000.0
2009-03-19 01:02:00,12.86,12.88,12.84,12.86,300000.0
2009-03-19 01:03:00,12.866,12.905,12.845,12.848,300000.0
2009-03-19 01:04:00,12.804,12.882,12.804,12.882,350000.0
2009-03-19 01:05:00,12.876,12.876,12.833,12.876,200000.0
2009-03-19 01:06:00,12.824,12.872,12.787,12.787,500000.0
2009-03-19 01:07:00,12.84,12.86,12.81,12.85,350000.0
2009-03-19 01:08:00,12.798,12.874,12.789,12.873,350000.0
2009-03-19 01:09:00,12.882,12.911,12.762,12.812,450000.0
2009-03-19 01:10:00,12.808,12.865,12.744,12.784,650000.0
2009-03-19 01:11:00,12.807,12.87,12.754,12.82,400000.0
2009-03-19 01:12:00,12.795,12.892,12.759,12.869,450000.0
2009-03-19 01:13:00,12.871,12.871,12.759,12.866,500000.0
2009-03-19 01:14:00,12.796,12.967,12.796,12.867,250000.0
2009-03-19 01:15:00,12.878,12.878,12.767,12.829,300000.0
2009-03-19 01:16:00,12.855,12.891,12.715,12.765,550000.0
2009-03-19 01:17:00,12.852,12.852,12.759,12.789,350000.0
2009-03-19 01:18:00,12.828,12.88,12.799,12.799,300000.0
2009-03-19 01:19:00,12.812,12.914,12.78,12.78,600000.0
2009-03-19 01:20:00,12.811,12.889,12.777,12.796,400000.0
2009-03-19 01:21:00,12.798,12.858,12.752,12.827,400000.0
2009-03-19 01:22:00,12.784,12.841,12.744,12.813,350000.0
2009-03-19 01:23:00,12.786,12.786,12.765,12.765,100000.0
2009-03-19 01:24:00,12.861,12.892,12.758,12.812,550000.0
2009-03-19 01:25:00,12.81,12.82,12.8,12.8,650000.0
2009-03-19 01:26:00,12.811,12.811,12.641,12.683,650000.0
2009-03-19 01:27:00,12.788,12.849,12.719,12.75,500000.0
2009-03-19 01:28:00,12.723,12.749,12.639,12.646,300000.0
2009-03-19 01:29:00,12.761,12.794,12.663,12.719,400000.0
2009-03-19 01:30:00,12.776,12.776,12.738,12.767,250000.0
2009-03-19 01:31:00,12.741,12.794,12.694,12.694,400000.0
2009-03-19 01:32:00,12.819,12.823,12.689,12.787,350000.0
2009-03-19 01:33:00,12.788,12.808,12.668,12.741,450000.0
2009-03-19 01:34:00,12.814,12.814,12.716,12.718,300000.0
2009-03-19 01:35:00,12.801,12.832,12.698,12.824,400000.0
2009-03-19 01:36:00,12.781,12.874,12.706,12.874,350000.0
2009-03-19 01:37:00,12.796,12.823,12.693,12.823,200000.0
2009-03-19 01:38:00,12.845,12.851,12.727,12.778,250000.0
2009-03-19 01:39:00,12.859,12.859,12.735,12.771,400000.0
2009-03-19 01:40:00,12.82,12.846,12.731,12.731,350000.0
2009-03-19 01:41:00,12.715,12.796,12.679,12.715,400000.0
2009-03-19 01:42:00,12.71,12.843,12.699,12.811,300000.0
2009-03-19 01:43:00,12.852,12.875,12.735,12.81,450000.0
2009-03-19 01:44:00,12.77,12.86,12.768,12.768,400000.0
2009-03-19 01:45:00,12.81,12.829,12.707,12.789,500000.0
2009-03-19 01:46:00,12.808,12.871,12.725,12.847,550000.0
2009-03-19 01:47:00,12.799,12.891,12.786,12.839,500000.0
2009-03-19 01:48:00,12.78,12.897,12.721,12.811,350000.0
2009-03-19 01:49:00,12.758,12.824,12.703,12.824,400000.0
2009-03-19 01:50:00,12.815,12.842,12.712,12.821,500000.0
2009-03-19 01:51:00,12.794,12.825,12.703,12.825,250000.0
2009-03-19 01:52:00,12.788,12.877,12.772,12.863,300000.0
2009-03-19 01:53:00,12.818,12.851,12.735,12.735,300000.0
2009-03-19 01:54:00,12.76,12.77,12.75,12.77,550000.0
2009-03-19 01:55:00,12.885,12.885,12.764,12.818,550000.0
2009-03-19 01:56:00,12.825,12.864,12.759,12.852,300000.0
2009-03-19 01:57:00,12.763,12.854,12.763,12.814,350000.0
2009-03-19 01:58:00,12.799,12.892,12.799,12.892,400000.0
2009-03-19 01:59:00,12.892,12.892,12.768,12.861,550000.0
2009-03-19 02:00:00,12.76,12.76,12.75,12.76,350000.0
2009-03-19 02:01:00,12.835,12.835,12.73,12.73,350000.0
2009-03-19 02:02:00,12.853,12.854,12.791,12.791,300000.0
2009-03-19 02:03:00,12.843,12.888,12.752,12.876,350000.0
2009-03-19 02:04:00,12.828,12.871,12.713,12.826,450000.0
2009-03-19 02:05:00,12.843,12.859,12.745,12.859,250000.0
2009-03-19 02:06:00,12.788,12.861,12.759,12.774,550000.0
2009-03-19 02:07:00,12.706,12.803,12.671,12.687,350000.0
2009-03-19 02:08:00,12.902,12.902,12.748,12.836,350000.0
2009-03-19 02:09:00,12.821,12.865,12.722,12.857,400000.0
2009-03-19 02:10:00,12.808,12.874,12.726,12.822,450000.0
2009-03-19 02:11:00,12.799,12.839,12.718,12.839,500000.0
2009-03-19 02:12:00,12.819,12.819,12.819,12.819,50000.0
2009-03-19 02:13:00,12.846,12.847,12.733,12.811,350000.0
2009-03-19 02:14:00,12.837,12.837,12.837,12.837,50000.0
2009-03-19 02:15:00,12.836,12.839,12.708,12.716,600000.0
2009-03-19 02:16:00,12.672,12.835,12.672,12.835,350000.0
2009-03-19 02:17:00,12.769,12.813,12.705,12.813,400000.0
2009-03-19 02:18:00,12.733,12.856,12.733,12.739,400000.0
2009-03-19 02:19:00,12.723,12.902,12.723,12.761,400000.0
2009-03-19 02:20:00,12.747,12.825,12.747,12.825,100000.0
2009-03-19 02:21:00,12.66,12.759,12.655,12.758,250000.0
2009-03-19 02:22:00,12.664,12.8,12.664,12.737,550000.0
2009-03-19 02:23:00,12.745,12.818,12.677,12.733,350000.0
2009-03-19 02:24:00,12.636,12.747,12.61,12.722,500000.0
2009-03-19 02:25:00,12.766,12.806,12.663,12.806,350000.0
2009-03-19 02:26:00,12.77,12.813,12.69,12.806,350000.0
2009-03-19 02:27:00,12.737,12.765,12.645,12.742,300000.0
2009-03-19 02:28:00,12.75,12.86,12.7,12.796,650000.0
2009-03-19 02:29:00,12.661,12.823,12.661,12.689,400000.0
2009-03-19 02:30:00,12.676,12.786,12.643,12.78,700000.0
2009-03-19 02:31:00,12.78,12.79,12.695,12.71,450000.0
2009-03-19 02:32:00,12.766,12.766,12.67,12.696,350000.0
2009-03-19 02:33:00,12.681,12.781,12.649,12.673,600000.0
2009-03-19 02:34:00,12.699,12.776,12.629,12.667,500000.0
2009-03-19 02:35:00,12.643,12.773,12.643,12.701,200000.0
2009-03-19 02:36:00,12.709,12.784,12.648,12.759,350000.0
2009-03-19 02:37:00,12.798,12.802,12.719,12.802,300000.0
2009-03-19 02:38:00,12.727,12.792,12.694,12.764,400000.0
2009-03-19 02:39:00,12.782,12.835,12.709,12.775,500000.0
2009-03-19 02:40:00,12.785,12.798,12.696,12.723,300000.0
2009-03-19 02:41:00,12.761,12.783,12.642,12.652,350000.0
2009-03-19 02:42:00,12.76,12.769,12.636,12.769,450000.0
2009-03-19 02:43:00,12.739,12.786,12.64,12.757,550000.0
2009-03-19 02:44:00,12.754,12.767,12.659,12.659,300000.0
2009-03-19 02:45:00,12.702,12.733,12.656,12.676,350000.0
2009-03-19 02:46:00,12.732,12.732,12.609,12.656,450000.0
2009-03-19 02:47:00,12.749,12.749,12.631,12.631,250000.0
2009-03-19 02:48:00,12.708,12.741,12.695,12.741,400000.0
2009-03-19 02:49:00,12.623,12.733,12.609,12.722,400000.0
2009-03-19 02:50:00,12.671,12.763,12.633,12.763,350000.0
2009-03-19 02:51:00,12.679,12.76,12.653,12.76,400000.0
2009-03-19 02:52:00,12.811,12.831,12.672,12.672,200000.0
2009-03-19 02:53:00,12.632,12.708,12.632,12.708,100000.0
2009-03-19 02:54:00,12.644,12.768,12.644,12.648,300000.0
2009-03-19 02:55:00,12.646,12.743,12.61,12.61,350000.0
2009-03-19 02:56:00,12.756,12.756,12.606,12.612,400000.0
2009-03-19 02:57:00,12.763,12.789,12.656,12.789,450000.0
2009-03-19 02:58:00,12.783,12.783,12.704,12.745,400000.0
2009-03-19 02:59:00,12.666,12.792,12.666,12.744,300000.0
2009-03-19 03:00:00,12.732,12.781,12.651,12.722,450000.0
2009-03-19 03:01:00,12.729,12.807,12.615,12.651,400000.0
2009-03-19 03:02:00,12.652,12.774,12.652,12.772,400000.0
2009-03-19 03:03:00,12.731,12.792,12.66,12.792,450000.0
2009-03-19 03:04:00,12.73,12.742,12.602,12.602,350000.0
2009-03-19 03:05:00,12.711,12.756,12.662,12.688,400000.0
2009-03-19 03:06:00,12.668,12.755,12.61,12.61,400000.0
2009-03-19 03:07:00,12.745,12.756,12.628,12.742,350000.0
2009-03-19 03:08:00,12.592,12.748,12.592,12.711,400000.0
2009-03-19 03:09:00,12.696,12.794,12.689,12.689,800000.0
2009-03-19 03:10:00,12.646,12.746,12.646,12.7,400000.0
2009-03-19 03:11:00,12.775,12.775,12.664,12.664,300000.0
2009-03-19 03:12:00,12.724,12.738,12.642,12.704,300000.0
2009-03-19 03:13:00,12.667,12.783,12.667,12.723,400000.0
2009-03-19 03:14:00,12.711,12.737,12.624,12.737,250000.0
2009-03-19 03:15:00,12.724,12.761,12.638,12.749,350000.0
2009-03-19 03:16:00,12.594,12.743,12.577,12.577,550000.0
2009-03-19 03:17:00,12.692,12.735,12.568,12.568,350000.0
2009-03-19 03:18:00,12.704,12.749,12.574,12.695,400000.0
2009-03-19 03:19:00,12.563,12.687,12.513,12.606,750000.0
2009-03-19 03:20:00,12.705,12.705,12.56,12.611,250000.0
2009-03-19 03:21:00,12.634,12.708,12.587,12.662,700000.0
2009-03-19 03:22:00,12.597,12.635,12.573,12.614,250000.0
2009-03-19 03:23:00,12.723,12.739,12.611,12.687,350000.0
2009-03-19 03:24:00,12.586,12.697,12.586,12.697,250000.0
2009-03-19 03:25:00,12.583,12.735,12.583,12.703,400000.0
2009-03-19 03:26:00,12.613,12.741,12.613,12.648,550000.0
2009-03-19 03:27:00,12.712,12.712,12.547,12.678,800000.0
2009-03-19 03:28:00,12.671,12.745,12.559,12.609,500000.0
2009-03-19 03:29:00,12.663,12.698,12.584,12.62,350000.0
2009-03-19 03:30:00,12.605,12.723,12.605,12.723,300000.0
2009-03-19 03:31:00,12.643,12.684,12.587,12.637,400000.0
2009-03-19 03:32:00,12.8,12.84,12.79,12.82,300000.0
2009-03-19 03:33:00,12.736,12.736,12.657,12.695,300000.0
2009-03-19 03:34:00,12.664,12.715,12.615,12.703,450000.0
2009-03-19 03:35:00,12.84,12.85,12.82,12.82,300000.0
2009-03-19 03:36:00,12.638,12.738,12.614,12.738,300000.0
2009-03-19 03:37:00,12.738,12.738,12.646,12.702,350000.0
2009-03-19 03:38:00,12.82,12.83,12.77,12.77,400000.0
2009-03-19 03:39:00,12.67,12.752,12.629,12.649,400000.0
2009-03-19 03:40:00,12.58,12.676,12.538,12.674,500000.0
2009-03-19 03:41:00,12.615,12.733,12.615,12.643,550000.0
2009-03-19 03:42:00,12.721,12.756,12.671,12.671,300000.0
2009-03-19 03:43:00,12.737,12.737,12.626,12.705,350000.0
2009-03-19 03:44:00,12.659,12.713,12.659,12.694,150000.0
2009-03-19 03:45:00,12.597,12.728,12.597,12.7,450000.0
2009-03-19 03:46:00,12.651,12.744,12.605,12.688,400000.0
2009-03-19 03:47:00,12.726,12.732,12.614,12.713,350000.0
2009-03-19 03:48:00,12.605,12.709,12.547,12.709,700000.0
2009-03-19 03:49:00,12.706,12.773,12.619,12.619,500000.0
2009-03-19 03:50:00,12.73,12.814,12.63,12.63,800000.0
2009-03-19 03:51:00,12.668,12.751,12.668,12.75,350000.0
2009-03-19 03:52:00,12.669,12.734,12.626,12.686,450000.0
2009-03-19 03:53:00,12.719,12.736,12.635,12.7,400000.0
2009-03-19 03:54:00,12.665,12.717,12.592,12.66,550000.0
2009-03-19 03:55:00,12.738,12.738,12.608,12.704,650000.0
2009-03-19 03:56:00,12.719,12.742,12.634,12.72,350000.0
2009-03-19 03:57:00,12.81,12.82,12.8,12.82,500000.0
2009-03-19 03:58:00,12.81,12.82,12.81,12.81,500000.0
2009-03-19 03:59:00,12.82,12.84,12.81,12.83,500000.0
2009-03-19 04:00:00,12.723,12.736,12.636,12.734,500000.0
2009-03-19 04:01:00,12.82,12.84,12.82,12.84,500000.0
2009-03-19 04:02:00,12.83,12.84,12.81,12.82,500000.0
2009-03-19 04:03:00,12.83,12.84,12.82,12.83,500000.0
2009-03-19 04:04:00,12.737,12.768,12.654,12.768,500000.0
2009-03-19 04:05:00,12.627,12.75,12.627,12.668,350000.0
2009-03-19 04:06:00,12.749,12.753,12.705,12.705,300000.0
2009-03-19 04:07:00,12.72,12.777,12.644,12.755,350000.0
2009-03-19 04:08:00,12.723,12.74,12.609,12.665,450000.0
2009-03-19 04:09:00,12.82,12.83,12.81,12.83,500000.0
2009-03-19 04:10:00,12.743,12.756,12.656,12.754,500000.0
2009-03-19 04:11:00,12.82,12.83,12.8,12.82,500000.0
2009-03-19 04:12:00,12.749,12.765,12.668,12.758,500000.0
2009-03-19 04:13:00,12.74,12.74,12.74,12.74,50000.0
2009-03-19 04:14:00,12.774,12.774,12.702,12.702,300000.0
2009-03-19 04:15:00,12.82,12.83,12.82,12.82,450000.0
2009-03-19 04:16:00,12.81,12.83,12.81,12.82,450000.0
2009-03-19 04:17:00,12.736,12.761,12.651,12.761,450000.0
2009-03-19 04:18:00,12.763,12.763,12.631,12.732,200000.0
2009-03-19 04:19:00,12.758,12.769,12.667,12.764,800000.0
2009-03-19 04:20:00,12.736,12.749,12.688,12.749,350000.0
2009-03-19 04:21:00,12.687,12.687,12.687,12.687,50000.0
2009-03-19 04:22:00,12.697,12.789,12.677,12.754,350000.0
2009-03-19 04:23:00,12.628,12.743,12.628,12.743,100000.0
2009-03-19 04:24:00,12.632,12.632,12.632,12.632,50000.0
2009-03-19 04:25:00,12.756,12.759,12.639,12.735,400000.0
2009-03-19 04:26:00,12.747,12.748,12.691,12.712,200000.0
2009-03-19 04:27:00,12.751,12.763,12.728,12.733,250000.0
2009-03-19 04:28:00,12.76,12.76,12.603,12.672,350000.0
2009-03-19 04:30:00,12.751,12.792,12.656,12.656,500000.0
2009-03-19 04:31:00,12.795,12.809,12.664,12.809,400000.0
2009-03-19 04:32:00,12.737,12.796,12.704,12.751,350000.0
2009-03-19 04:33:00,12.709,12.821,12.645,12.729,400000.0
2009-03-19 04:34:00,12.77,12.852,12.726,12.765,450000.0
2009-03-19 04:35:00,12.824,12.824,12.749,12.749,150000.0
2009-03-19 04:36:00,12.827,12.83,12.717,12.809,500000.0
2009-03-19 04:37:00,12.733,12.824,12.696,12.696,400000.0
2009-03-19 04:38:00,12.774,12.811,12.696,12.784,300000.0
2009-03-19 04:39:00,12.716,12.83,12.688,12.733,500000.0
2009-03-19 04:40:00,12.762,12.777,12.64,12.708,550000.0
2009-03-19 04:41:00,12.701,12.803,12.701,12.803,250000.0
2009-03-19 04:42:00,12.752,12.775,12.645,12.751,400000.0
2009-03-19 04:43:00,12.765,12.802,12.704,12.792,300000.0
2009-03-19 04:44:00,12.799,12.807,12.718,12.807,150000.0
2009-03-19 04:45:00,12.757,12.797,12.687,12.687,450000.0
2009-03-19 04:46:00,12.766,12.803,12.66,12.695,400000.0
2009-03-19 04:47:00,12.79,12.79,12.691,12.776,250000.0
2009-03-19 04:48:00,12.802,12.838,12.708,12.729,250000.0
2009-03-19 04:49:00,12.709,12.821,12.678,12.705,300000.0
2009-03-19 04:50:00,12.707,12.806,12.683,12.79,350000.0
2009-03-19 04:51:00,12.733,12.791,12.654,12.654,200000.0
2009-03-19 04:52:00,12.781,12.781,12.676,12.687,250000.0
2009-03-19 04:53:00,12.713,12.713,12.713,12.713,50000.0
2009-03-19 04:54:00,12.8,12.829,12.72,12.731,450000.0
2009-03-19 04:55:00,12.815,12.844,12.719,12.826,250000.0
2009-03-19 04:56:00,12.701,12.796,12.683,12.683,300000.0
2009-03-19 04:57:00,12.835,12.835,12.741,12.813,650000.0
2009-03-19 04:58:00,12.772,12.85,12.738,12.799,250000.0
2009-03-19 04:59:00,12.7,12.783,12.683,12.7,550000.0
2009-03-19 05:00:00,12.717,12.841,12.717,12.841,350000.0
2009-03-19 05:01:00,12.743,12.876,12.732,12.765,700000.0
2009-03-19 05:02:00,12.842,12.842,12.716,12.747,600000.0
2009-03-19 05:03:00,12.693,12.804,12.693,12.799,250000.0
2009-03-19 05:04:00,12.842,12.842,12.732,12.791,550000.0
2009-03-19 05:05:00,12.711,12.856,12.711,12.727,250000.0
2009-03-19 05:06:00,12.763,12.87,12.75,12.812,350000.0
2009-03-19 05:07:00,12.825,12.851,12.757,12.757,450000.0
2009-03-19 05:08:00,12.809,12.809,12.776,12.776,100000.0
2009-03-19 05:09:00,12.799,12.886,12.72,12.821,1200000.0
2009-03-19 05:10:00,12.663,12.843,12.663,12.802,400000.0
2009-03-19 05:11:00,12.736,12.822,12.711,12.799,450000.0
2009-03-19 05:12:00,12.789,12.837,12.707,12.823,300000.0
2009-03-19 05:13:00,12.825,12.848,12.718,12.718,300000.0
2009-03-19 05:14:00,12.726,12.741,12.726,12.741,100000.0
2009-03-19 05:15:00,12.787,12.788,12.787,12.788,100000.0
2009-03-19 05:16:00,12.76,12.79,12.75,12.78,150000.0
2009-03-19 05:17:00,12.809,12.809,12.801,12.806,150000.0
2009-03-19 05:18:00,12.803,12.816,12.744,12.754,300000.0
2009-03-19 05:19:00,12.742,12.809,12.671,12.802,1000000.0
2009-03-19 05:20:00,12.723,12.844,12.723,12.774,350000.0
2009-03-19 05:21:00,12.81,12.81,12.762,12.788,250000.0
2009-03-19 05:22:00,12.81,12.844,12.748,12.811,450000.0
2009-03-19 05:23:00,12.841,12.842,12.752,12.76,350000.0
2009-03-19 05:24:00,12.793,12.82,12.758,12.813,250000.0
2009-03-19 05:25:00,12.78,12.81,12.78,12.8,600000.0
2009-03-19 05:26:00,12.811,12.816,12.698,12.816,600000.0
2009-03-19 05:27:00,12.712,12.84,12.712,12.728,250000.0
2009-03-19 05:28:00,12.79,12.8,12.78,12.79,350000.0
2009-03-19 05:29:00,12.701,12.828,12.701,12.816,350000.0
2009-03-19 05:30:00,12.831,12.831,12.727,12.754,150000.0
2009-03-19 05:31:00,12.77,12.81,12.76,12.81,500000.0
2009-03-19 05:32:00,12.754,12.865,12.733,12.743,500000.0
2009-03-19 05:33:00,12.819,12.848,12.742,12.742,200000.0
2009-03-19 05:34:00,12.75,12.75,12.75,12.75,50000.0
2009-03-19 05:35:00,12.799,12.804,12.72,12.804,200000.0
2009-03-19 05:36:00,12.721,12.831,12.704,12.776,550000.0
2009-03-19 05:37:00,12.68,12.69,12.65,12.67,350000.0
2009-03-19 05:38:00,12.747,12.816,12.733,12.733,350000.0
2009-03-19 05:39:00,12.819,12.826,12.732,12.826,550000.0
2009-03-19 05:40:00,12.854,12.887,12.764,12.85,500000.0
2009-03-19 05:41:00,12.848,12.879,12.745,12.79,500000.0
2009-03-19 05:42:00,12.83,12.871,12.751,12.871,400000.0
2009-03-19 05:43:00,12.807,12.846,12.764,12.764,300000.0
2009-03-19 05:44:00,12.68,12.69,12.66,12.67,550000.0
2009-03-19 05:45:00,12.799,12.891,12.758,12.886,550000.0
2009-03-19 05:46:00,12.809,12.843,12.71,12.843,550000.0
2009-03-19 05:47:00,12.753,12.849,12.711,12.711,150000.0
2009-03-19 05:48:00,12.694,12.851,12.694,12.723,400000.0
2009-03-19 05:49:00,12.784,12.841,12.759,12.841,300000.0
2009-03-19 05:50:00,12.794,12.809,12.67,12.795,350000.0
2009-03-19 05:51:00,12.828,12.846,12.713,12.742,350000.0
2009-03-19 05:52:00,12.819,12.819,12.702,12.775,500000.0
2009-03-19 05:53:00,12.739,12.805,12.711,12.798,400000.0
2009-03-19 05:54:00,12.803,12.805,12.688,12.744,450000.0
2009-03-19 05:55:00,12.68,12.7,12.66,12.69,550000.0
2009-03-19 05:56:00,12.788,12.807,12.683,12.778,550000.0
2009-03-19 05:57:00,12.729,12.806,12.677,12.801,400000.0
2009-03-19 05:58:00,12.69,12.7,12.68,12.7,400000.0
2009-03-19 05:59:00,12.69,12.7,12.67,12.69,400000.0
2009-03-19 06:00:00,12.765,12.765,12.656,12.739,400000.0
2009-03-19 06:01:00,12.751,12.816,12.751,12.816,100000.0
2009-03-19 06:02:00,12.794,12.804,12.685,12.773,400000.0
2009-03-19 06:03:00,12.781,12.815,12.721,12.798,450000.0
2009-03-19 06:04:00,12.729,12.8,12.648,12.788,400000.0
2009-03-19 06:05:00,12.769,12.822,12.677,12.8,550000.0
2009-03-19 06:06:00,12.66,12.786,12.66,12.724,450000.0
2009-03-19 06:07:00,12.745,12.829,12.688,12.774,450000.0
2009-03-19 06:08:00,12.783,12.809,12.635,12.809,550000.0
2009-03-19 06:09:00,12.655,12.754,12.655,12.726,400000.0
2009-03-19 06:10:00,12.677,12.797,12.662,12.786,400000.0
2009-03-19 06:11:00,12.691,12.813,12.645,12.813,300000.0
2009-03-19 06:12:00,12.809,12.809,12.683,12.683,300000.0
2009-03-19 06:13:00,12.767,12.829,12.663,12.829,400000.0
2009-03-19 06:14:00,12.786,12.816,12.786,12.816,100000.0
2009-03-19 06:15:00,12.812,12.812,12.662,12.694,550000.0
2009-03-19 06:16:00,12.783,12.783,12.702,12.702,400000.0
2009-03-19 06:17:00,12.72,12.882,12.702,12.766,550000.0
2009-03-19 06:18:00,12.761,12.791,12.666,12.761,700000.0
2009-03-19 06:19:00,12.794,12.794,12.665,12.741,250000.0
2009-03-19 06:20:00,12.753,12.808,12.753,12.785,350000.0
2009-03-19 06:21:00,12.792,12.792,12.656,12.74,500000.0
2009-03-19 06:22:00,12.825,12.833,12.709,12.761,350000.0
2009-03-19 06:23:00,12.814,12.832,12.711,12.754,350000.0
2009-03-19 06:24:00,12.736,12.864,12.719,12.827,350000.0
2009-03-19 06:25:00,12.688,12.835,12.688,12.803,450000.0
2009-03-19 06:26:00,12.812,12.825,12.682,12.804,450000.0
2009-03-19 06:27:00,12.789,12.789,12.658,12.781,500000.0
2009-03-19 06:28:00,12.774,12.811,12.744,12.744,400000.0
2009-03-19 06:29:00,12.825,12.825,12.656,12.656,450000.0
2009-03-19 06:30:00,12.796,12.803,12.71,12.719,400000.0
2009-03-19 06:31:00,12.709,12.828,12.688,12.688,550000.0
2009-03-19 06:32:00,12.798,12.81,12.61,12.61,350000.0
2009-03-19 06:33:00,12.701,12.783,12.619,12.75,500000.0
2009-03-19 06:34:00,12.655,12.758,12.655,12.701,350000.0
2009-03-19 06:35:00,12.702,12.751,12.608,12.661,400000.0
2009-03-19 06:36:00,12.671,12.689,12.539,12.689,500000.0
2009-03-19 06:37:00,12.617,12.701,12.617,12.618,350000.0
2009-03-19 06:38:00,12.681,12.711,12.636,12.69,500000.0
2009-03-19 06:39:00,12.671,12.685,12.577,12.685,400000.0
2009-03-19 06:40:00,12.595,12.679,12.554,12.652,550000.0
2009-03-19 06:41:00,12.593,12.698,12.593,12.698,450000.0
2009-03-19 06:42:00,12.639,12.69,12.521,12.637,400000.0
2009-03-19 06:43:00,12.668,12.704,12.619,12.652,400000.0
2009-03-19 06:44:00,12.677,12.677,12.535,12.628,350000.0
2009-03-19 06:45:00,12.582,12.651,12.529,12.575,400000.0
2009-03-19 06:46:00,12.703,12.703,12.577,12.652,400000.0
2009-03-19 06:47:00,12.577,12.732,12.577,12.605,400000.0
2009-03-19 06:48:00,12.666,12.697,12.619,12.619,400000.0
2009-03-19 06:49:00,12.586,12.691,12.586,12.677,350000.0
2009-03-19 06:50:00,12.684,12.694,12.564,12.687,350000.0
2009-03-19 06:51:00,12.637,12.671,12.561,12.628,450000.0
2009-03-19 06:52:00,12.635,12.664,12.588,12.664,350000.0
2009-03-19 06:53:00,12.66,12.71,12.555,12.648,500000.0
2009-03-19 06:54:00,12.683,12.685,12.58,12.625,250000.0
2009-03-19 06:55:00,12.639,12.693,12.555,12.693,350000.0
2009-03-19 06:56:00,12.548,12.693,12.548,12.563,550000.0
2009-03-19 06:57:00,12.652,12.674,12.587,12.646,350000.0
2009-03-19 06:58:00,12.673,12.704,12.617,12.617,300000.0
2009-03-19 06:59:00,12.692,12.716,12.574,12.664,550000.0
2009-03-19 07:00:00,12.665,12.688,12.538,12.679,550000.0
2009-03-19 07:01:00,12.62,12.709,12.62,12.694,450000.0
2009-03-19 07:02:00,12.68,12.68,12.537,12.579,500000.0
2009-03-19 07:03:00,12.714,12.714,12.586,12.687,550000.0
2009-03-19 07:04:00,12.685,12.712,12.589,12.684,450000.0
2009-03-19 07:05:00,12.693,12.693,12.634,12.634,500000.0
2009-03-19 07:06:00,12.703,12.703,12.592,12.669,350000.0
2009-03-19 07:07:00,12.707,12.734,12.679,12.679,500000.0
2009-03-19 07:08:00,12.618,12.723,12.595,12.662,550000.0
2009-03-19 07:09:00,12.673,12.696,12.63,12.663,350000.0
2009-03-19 07:10:00,12.635,12.706,12.632,12.685,450000.0
2009-03-19 07:11:00,12.611,12.736,12.59,12.684,350000.0
2009-03-19 07:12:00,12.66,12.712,12.654,12.658,350000.0
2009-03-19 07:13:00,12.603,12.683,12.603,12.625,400000.0
2009-03-19 07:14:00,12.648,12.663,12.648,12.663,100000.0
2009-03-19 07:15:00,12.629,12.703,12.55,12.613,350000.0
2009-03-19 07:16:00,12.577,12.69,12.55,12.69,500000.0
2009-03-19 07:17:00,12.68,12.711,12.617,12.711,550000.0
2009-03-19 07:18:00,12.677,12.717,12.645,12.717,350000.0
2009-03-19 07:19:00,12.723,12.73,12.631,12.643,400000.0
2009-03-19 07:20:00,12.578,12.664,12.578,12.613,350000.0
2009-03-19 07:21:00,12.698,12.72,12.59,12.717,500000.0
2009-03-19 07:22:00,12.724,12.724,12.574,12.596,300000.0
2009-03-19 07:23:00,12.657,12.776,12.599,12.73,550000.0
2009-03-19 07:24:00,12.69,12.701,12.615,12.648,350000.0
2009-03-19 07:25:00,12.672,12.721,12.586,12.692,600000.0
2009-03-19 07:26:00,12.627,12.712,12.605,12.608,500000.0
2009-03-19 07:27:00,12.691,12.743,12.621,12.716,200000.0
2009-03-19 07:28:00,12.695,12.76,12.651,12.664,400000.0
2009-03-19 07:29:00,12.716,12.745,12.62,12.745,750000.0
2009-03-19 07:30:00,12.646,12.744,12.646,12.704,300000.0
2009-03-19 07:31:00,12.762,12.762,12.613,12.719,750000.0
2009-03-19 07:32:00,12.675,12.759,12.629,12.746,650000.0
2009-03-19 07:33:00,12.738,12.754,12.604,12.628,900000.0
2009-03-19 07:34:00,12.618,12.772,12.595,12.691,550000.0
2009-03-19 07:35:00,12.756,12.756,12.68,12.701,350000.0
2009-03-19 07:36:00,12.784,12.786,12.643,12.643,350000.0
2009-03-19 07:37:00,12.69,12.725,12.615,12.725,550000.0
2009-03-19 07:38:00,12.66,12.753,12.646,12.647,350000.0
2009-03-19 07:39:00,12.76,12.771,12.636,12.708,400000.0
2009-03-19 07:40:00,12.752,12.752,12.667,12.674,350000.0
2009-03-19 07:41:00,12.721,12.76,12.608,12.76,500000.0
2009-03-19 07:42:00,12.619,12.767,12.619,12.713,350000.0
2009-03-19 07:43:00,12.777,12.777,12.608,12.715,400000.0
2009-03-19 07:44:00,12.765,12.779,12.662,12.755,350000.0
2009-03-19 07:45:00,12.626,12.768,12.603,12.768,1000000.0
2009-03-19 07:46:00,12.647,12.781,12.647,12.747,350000.0
2009-03-19 07:47:00,12.768,12.797,12.728,12.728,300000.0
2009-03-19 07:48:00,12.793,12.793,12.676,12.727,800000.0
2009-03-19 07:49:00,12.672,12.793,12.672,12.704,300000.0
2009-03-19 07:50:00,12.65,12.766,12.625,12.766,900000.0
2009-03-19 07:51:00,12.714,12.744,12.641,12.641,350000.0
2009-03-19 07:52:00,12.754,12.783,12.687,12.769,350000.0
2009-03-19 07:53:00,12.681,12.744,12.681,12.717,350000.0
2009-03-19 07:54:00,12.721,12.774,12.683,12.774,500000.0
2009-03-19 07:55:00,12.727,12.784,12.662,12.665,500000.0
2009-03-19 07:56:00,12.76,12.839,12.674,12.714,800000.0
2009-03-19 07:57:00,12.742,12.772,12.678,12.75,400000.0
2009-03-19 07:58:00,12.71,12.778,12.662,12.724,850000.0
2009-03-19 07:59:00,12.804,12.82,12.698,12.82,350000.0
2009-03-19 08:00:00,12.794,12.822,12.7,12.808,550000.0
2009-03-19 08:01:00,12.816,12.836,12.727,12.814,350000.0
2009-03-19 08:02:00,12.733,12.818,12.73,12.818,450000.0
2009-03-19 08:03:00,12.8,12.8,12.663,12.704,400000.0
2009-03-19 08:04:00,12.746,12.833,12.709,12.758,400000.0
2009-03-19 08:05:00,12.837,12.837,12.684,12.79,200000.0
2009-03-19 08:06:00,12.778,12.81,12.692,12.719,400000.0
2009-03-19 08:07:00,12.786,12.83,12.711,12.83,500000.0
2009-03-19 08:08:00,12.713,12.781,12.664,12.694,400000.0
2009-03-19 08:09:00,12.734,12.826,12.725,12.826,350000.0
2009-03-19 08:10:00,12.707,12.81,12.697,12.779,350000.0
2009-03-19 08:11:00,12.753,12.794,12.704,12.704,150000.0
2009-03-19 08:12:00,12.697,12.806,12.651,12.725,400000.0
2009-03-19 08:13:00,12.681,12.788,12.607,12.788,550000.0
2009-03-19 08:14:00,12.739,12.829,12.679,12.679,500000.0
2009-03-19 08:15:00,12.815,12.835,12.707,12.771,550000.0
2009-03-19 08:16:00,12.665,12.796,12.657,12.699,300000.0
2009-03-19 08:17:00,12.63,12.77,12.63,12.768,500000.0
2009-03-19 08:18:00,12.715,12.734,12.611,12.627,400000.0
2009-03-19 08:19:00,12.646,12.774,12.646,12.722,700000.0
2009-03-19 08:20:00,12.679,12.77,12.653,12.668,500000.0
2009-03-19 08:21:00,12.687,12.778,12.626,12.778,450000.0
2009-03-19 08:22:00,12.712,12.712,12.619,12.621,500000.0
2009-03-19 08:23:00,12.687,12.751,12.663,12.685,350000.0
2009-03-19 08:24:00,12.674,12.741,12.674,12.688,350000.0
2009-03-19 08:25:00,12.672,12.812,12.672,12.723,650000.0
2009-03-19 08:26:00,12.763,12.763,12.669,12.752,400000.0
2009-03-19 08:27:00,12.715,12.786,12.649,12.649,350000.0
2009-03-19 08:28:00,12.745,12.762,12.628,12.762,500000.0
2009-03-19 08:29:00,12.782,12.782,12.662,12.662,400000.0
2009-03-19 08:30:00,12.647,12.756,12.647,12.697,400000.0
2009-03-19 08:31:00,12.674,12.758,12.674,12.676,500000.0
2009-03-19 08:32:00,12.772,12.781,12.692,12.75,550000.0
2009-03-19 08:33:00,12.695,12.763,12.615,12.674,500000.0
2009-03-19 08:34:00,12.643,12.752,12.624,12.624,500000.0
2009-03-19 08:35:00,12.778,12.787,12.631,12.736,550000.0
2009-03-19 08:36:00,12.679,12.792,12.672,12.752,450000.0
2009-03-19 08:37:00,12.759,12.783,12.667,12.781,450000.0
2009-03-19 08:38:00,12.737,12.782,12.642,12.728,400000.0
2009-03-19 08:39:00,12.673,12.776,12.655,12.708,550000.0
2009-03-19 08:40:00,12.744,12.772,12.683,12.73,350000.0
2009-03-19 08:41:00,12.76,12.76,12.73,12.74,550000.0
2009-03-19 08:42:00,12.747,12.814,12.674,12.694,550000.0
2009-03-19 08:43:00,12.706,12.74,12.634,12.634,350000.0
2009-03-19 08:44:00,12.658,12.756,12.624,12.692,550000.0
2009-03-19 08:45:00,12.651,12.78,12.651,12.78,400000.0
2009-03-19 08:46:00,12.753,12.778,12.651,12.671,600000.0
2009-03-19 08:47:00,12.757,12.769,12.633,12.668,400000.0
2009-03-19 08:48:00,12.775,12.775,12.657,12.745,550000.0
2009-03-19 08:49:00,12.697,12.783,12.647,12.73,450000.0
2009-03-19 08:50:00,12.708,12.791,12.653,12.731,500000.0
2009-03-19 08:51:00,12.691,12.747,12.662,12.704,400000.0
2009-03-19 08:52:00,12.751,12.795,12.681,12.701,350000.0
2009-03-19 08:53:00,12.74,12.769,12.643,12.758,500000.0
2009-03-19 08:54:00,12.643,12.778,12.643,12.707,450000.0
2009-03-19 08:55:00,12.716,12.716,12.687,12.687,100000.0
2009-03-19 08:56:00,12.616,12.749,12.606,12.606,550000.0
2009-03-19 08:57:00,12.759,12.802,12.647,12.647,400000.0
2009-03-19 08:58:00,12.738,12.758,12.611,12.758,450000.0
2009-03-19 08:59:00,12.75,12.75,12.688,12.688,350000.0
2009-03-19 09:00:00,12.676,12.77,12.661,12.716,600000.0
2009-03-19 09:01:00,12.691,12.75,12.664,12.695,400000.0
2009-03-19 09:02:00,12.716,12.75,12.628,12.628,500000.0
2009-03-19 09:03:00,12.693,12.797,12.656,12.736,550000.0
2009-03-19 09:04:00,12.702,12.731,12.625,12.658,350000.0
2009-03-19 09:05:00,12.775,12.781,12.667,12.667,750000.0
2009-03-19 09:06:00,12.619,12.777,12.619,12.745,550000.0
2009-03-19 09:07:00,12.631,12.728,12.597,12.654,500000.0
2009-03-19 09:08:00,12.772,12.772,12.635,12.737,550000.0
2009-03-19 09:09:00,12.667,12.726,12.553,12.726,950000.0
2009-03-19 09:10:00,12.68,12.765,12.603,12.687,450000.0
2009-03-19 09:11:00,12.693,12.739,12.585,12.739,500000.0
2009-03-19 09:12:00,12.733,12.74,12.637,12.74,400000.0
2009-03-19 09:13:00,12.74,12.75,12.72,12.74,350000.0
2009-03-19 09:14:00,12.686,12.735,12.622,12.732,350000.0
2009-03-19 09:15:00,12.734,12.776,12.632,12.632,400000.0
2009-03-19 09:16:00,12.76,12.76,12.641,12.641,450000.0
2009-03-19 09:17:00,12.659,12.753,12.647,12.753,400000.0
2009-03-19 09:18:00,12.611,12.736,12.605,12.607,400000.0
2009-03-19 09:19:00,12.642,12.781,12.605,12.741,600000.0
2009-03-19 09:20:00,12.718,12.76,12.718,12.725,250000.0
2009-03-19 09:21:00,12.723,12.757,12.649,12.732,400000.0
2009-03-19 09:22:00,12.737,12.737,12.625,12.716,600000.0
2009-03-19 09:23:00,12.711,12.756,12.631,12.67,600000.0
2009-03-19 09:24:00,12.697,12.725,12.575,12.725,550000.0
2009-03-19 09:25:00,12.595,12.734,12.595,12.687,550000.0
2009-03-19 09:26:00,12.713,12.782,12.619,12.652,600000.0
2009-03-19 09:27:00,12.713,12.786,12.656,12.755,500000.0
2009-03-19 09:28:00,12.639,12.798,12.639,12.719,550000.0
2009-03-19 09:29:00,12.653,12.726,12.61,12.726,450000.0
2009-03-19 09:30:00,12.657,12.758,12.63,12.654,700000.0
2009-03-19 09:31:00,12.623,12.741,12.6,12.604,450000.0
2009-03-19 09:32:00,12.749,12.749,12.669,12.713,350000.0
2009-03-19 09:33:00,12.672,12.711,12.605,12.709,400000.0
2009-03-19 09:34:00,12.646,12.729,12.586,12.586,350000.0
2009-03-19 09:35:00,12.593,12.71,12.593,12.693,550000.0
2009-03-19 09:36:00,12.597,12.733,12.597,12.714,400000.0
2009-03-19 09:37:00,12.738,12.738,12.616,12.716,300000.0
2009-03-19 09:38:00,12.722,12.756,12.668,12.697,350000.0
2009-03-19 09:39:00,12.65,12.729,12.619,12.65,700000.0
2009-03-19 09:40:00,12.679,12.735,12.596,12.596,400000.0
2009-03-19 09:41:00,12.684,12.721,12.604,12.721,350000.0
2009-03-19 09:42:00,12.57,12.678,12.57,12.634,350000.0
2009-03-19 09:43:00,12.702,12.739,12.611,12.683,450000.0
2009-03-19 09:44:00,12.688,12.726,12.654,12.676,600000.0
2009-03-19 09:45:00,12.708,12.733,12.607,12.708,650000.0
2009-03-19 09:46:00,12.735,12.735,12.578,12.633,350000.0
2009-03-19 09:47:00,12.643,12.706,12.619,12.624,400000.0
2009-03-19 09:48:00,12.757,12.757,12.602,12.679,650000.0
2009-03-19 09:49:00,12.715,12.735,12.642,12.642,350000.0
2009-03-19 09:50:00,12.706,12.755,12.644,12.746,450000.0
2009-03-19 09:51:00,12.65,12.742,12.596,12.742,550000.0
2009-03-19 09:52:00,12.654,12.732,12.605,12.729,550000.0
2009-03-19 09:53:00,12.708,12.736,12.61,12.665,500000.0
2009-03-19 09:54:00,12.666,12.709,12.613,12.67,450000.0
2009-03-19 09:55:00,12.635,12.716,12.595,12.628,350000.0
2009-03-19 09:56:00,12.598,12.708,12.584,12.584,550000.0
2009-03-19 09:57:00,12.652,12.752,12.621,12.718,750000.0
2009-03-19 09:58:00,12.686,12.686,12.569,12.635,350000.0
2009-03-19 09:59:00,12.551,12.715,12.551,12.642,650000.0
2009-03-19 10:00:00,12.589,12.696,12.565,12.638,600000.0
2009-03-19 10:01:00,12.716,12.716,12.603,12.603,350000.0
2009-03-19 10:02:00,12.712,12.728,12.598,12.676,400000.0
2009-03-19 10:03:00,12.701,12.701,12.594,12.594,350000.0
2009-03-19 10:04:00,12.675,12.73,12.602,12.73,400000.0
2009-03-19 10:05:00,12.665,12.712,12.572,12.68,450000.0
2009-03-19 10:06:00,12.571,12.75,12.571,12.631,700000.0
2009-03-19 10:07:00,12.69,12.721,12.6,12.711,450000.0
2009-03-19 10:08:00,12.688,12.717,12.591,12.62,500000.0
2009-03-19 10:09:00,12.67,12.71,12.569,12.692,600000.0
2009-03-19 10:10:00,12.612,12.721,12.589,12.692,600000.0
2009-03-19 10:11:00,12.636,12.688,12.591,12.631,400000.0
2009-03-19 10:12:00,12.618,12.725,12.58,12.725,500000.0
2009-03-19 10:13:00,12.621,12.716,12.587,12.716,750000.0
2009-03-19 10:14:00,12.628,12.71,12.627,12.71,400000.0
2009-03-19 10:15:00,12.587,12.711,12.587,12.687,350000.0
2009-03-19 10:16:00,12.702,12.705,12.552,12.698,500000.0
2009-03-19 10:17:00,12.638,12.719,12.623,12.641,350000.0
2009-03-19 10:18:00,12.641,12.716,12.556,12.675,550000.0
2009-03-19 10:19:00,12.731,12.731,12.556,12.719,450000.0
2009-03-19 10:20:00,12.656,12.729,12.622,12.65,550000.0
2009-03-19 10:21:00,12.594,12.725,12.594,12.715,650000.0
2009-03-19 10:22:00,12.703,12.71,12.616,12.696,400000.0
2009-03-19 10:23:00,12.718,12.745,12.614,12.614,550000.0
2009-03-19 10:24:00,12.623,12.753,12.623,12.632,450000.0
2009-03-19 10:25:00,12.647,12.707,12.591,12.689,500000.0
2009-03-19 10:26:00,12.662,12.743,12.621,12.621,350000.0
2009-03-19 10:27:00,12.68,12.743,12.621,12.621,400000.0
2009-03-19 10:28:00,12.657,12.746,12.598,12.65,350000.0
2009-03-19 10:29:00,12.71,12.751,12.612,12.717,500000.0
2009-03-19 10:30:00,12.666,12.708,12.634,12.634,350000.0
2009-03-19 10:31:00,12.583,12.712,12.565,12.665,450000.0
2009-03-19 10:32:00,12.733,12.741,12.606,12.627,400000.0
2009-03-19 10:33:00,12.701,12.709,12.58,12.692,550000.0
2009-03-19 10:34:00,12.727,12.785,12.618,12.648,700000.0
2009-03-19 10:35:00,12.682,12.706,12.607,12.696,350000.0
2009-03-19 10:36:00,12.622,12.786,12.622,12.74,450000.0
2009-03-19 10:37:00,12.691,12.698,12.564,12.603,500000.0
2009-03-19 10:38:00,12.621,12.737,12.621,12.631,400000.0
2009-03-19 10:39:00,12.599,12.7,12.551,12.551,400000.0
2009-03-19 10:40:00,12.588,12.662,12.532,12.599,400000.0
2009-03-19 10:41:00,12.768,12.768,12.638,12.725,350000.0
2009-03-19 10:42:00,12.612,12.706,12.56,12.702,550000.0
2009-03-19 10:43:00,12.667,12.703,12.534,12.703,550000.0
2009-03-19 10:44:00,12.558,12.668,12.553,12.668,550000.0
2009-03-19 10:45:00,12.543,12.662,12.541,12.651,350000.0
2009-03-19 10:46:00,12.606,12.705,12.59,12.609,550000.0
2009-03-19 10:47:00,12.659,12.7,12.575,12.7,450000.0
2009-03-19 10:48:00,12.666,12.673,12.565,12.664,450000.0
2009-03-19 10:49:00,12.656,12.688,12.569,12.688,500000.0
2009-03-19 10:50:00,12.663,12.706,12.599,12.599,450000.0
2009-03-19 10:51:00,12.602,12.683,12.596,12.661,400000.0
2009-03-19 10:52:00,12.608,12.717,12.578,12.656,500000.0
2009-03-19 10:53:00,12.674,12.711,12.586,12.652,450000.0
2009-03-19 10:54:00,12.651,12.66,12.579,12.599,550000.0
2009-03-19 10:55:00,12.647,12.691,12.613,12.613,400000.0
2009-03-19 10:56:00,12.638,12.69,12.638,12.686,450000.0
2009-03-19 10:57:00,12.559,12.68,12.535,12.629,350000.0
2009-03-19 10:58:00,12.686,12.686,12.557,12.601,350000.0
2009-03-19 10:59:00,12.674,12.721,12.57,12.57,450000.0
2009-03-19 11:00:00,12.579,12.655,12.52,12.565,350000.0
2009-03-19 11:01:00,12.595,12.674,12.518,12.66,600000.0
2009-03-19 11:02:00,12.603,12.702,12.559,12.653,350000.0
2009-03-19 11:03:00,12.575,12.669,12.542,12.669,550000.0
2009-03-19 11:04:00,12.664,12.664,12.572,12.634,600000.0
2009-03-19 11:05:00,12.537,12.678,12.537,12.673,550000.0
2009-03-19 11:06:00,12.678,12.678,12.525,12.667,500000.0
2009-03-19 11:07:00,12.596,12.707,12.549,12.588,450000.0
2009-03-19 11:08:00,12.618,12.691,12.548,12.617,400000.0
2009-03-19 11:09:00,12.657,12.657,12.555,12.646,500000.0
2009-03-19 11:10:00,12.536,12.628,12.51,12.51,400000.0
2009-03-19 11:11:00,12.646,12.685,12.549,12.64,350000.0
2009-03-19 11:12:00,12.601,12.661,12.565,12.651,450000.0
2009-03-19 11:13:00,12.667,12.667,12.558,12.639,400000.0
2009-03-19 11:14:00,12.55,12.673,12.55,12.604,550000.0
2009-03-19 11:15:00,12.558,12.669,12.542,12.542,350000.0
2009-03-19 11:16:00,12.564,12.667,12.532,12.55,350000.0
2009-03-19 11:17:00,12.666,12.666,12.503,12.56,400000.0
2009-03-19 11:18:00,12.562,12.667,12.493,12.667,400000.0
2009-03-19 11:19:00,12.528,12.668,12.488,12.668,550000.0
2009-03-19 11:20:00,12.507,12.635,12.507,12.635,400000.0
2009-03-19 11:21:00,12.548,12.635,12.534,12.635,550000.0
2009-03-19 11:22:00,12.551,12.656,12.531,12.538,350000.0
2009-03-19 11:23:00,12.573,12.672,12.517,12.545,500000.0
2009-03-19 11:24:00,12.558,12.662,12.546,12.546,450000.0
2009-03-19 11:25:00,12.537,12.636,12.514,12.636,400000.0
2009-03-19 11:26:00,12.594,12.699,12.542,12.692,400000.0
2009-03-19 11:27:00,12.572,12.666,12.572,12.665,500000.0
2009-03-19 11:28:00,12.536,12.639,12.518,12.639,350000.0
2009-03-19 11:29:00,12.625,12.634,12.536,12.536,550000.0
2009-03-19 11:30:00,12.541,12.64,12.541,12.568,450000.0
2009-03-19 11:31:00,12.566,12.653,12.515,12.551,450000.0
2009-03-19 11:32:00,12.556,12.676,12.556,12.591,400000.0
2009-03-19 11:33:00,12.561,12.639,12.549,12.56,500000.0
2009-03-19 11:34:00,12.598,12.634,12.536,12.608,400000.0
2009-03-19 11:35:00,12.524,12.657,12.524,12.59,350000.0
2009-03-19 11:36:00,12.619,12.658,12.508,12.508,550000.0
2009-03-19 11:37:00,12.592,12.652,12.539,12.614,350000.0
2009-03-19 11:38:00,12.587,12.661,12.528,12.533,500000.0
2009-03-19 11:39:00,12.6,12.683,12.532,12.55,400000.0
2009-03-19 11:40:00,12.594,12.655,12.58,12.643,550000.0
2009-03-19 11:41:00,12.606,12.685,12.577,12.643,350000.0
2009-03-19 11:42:00,12.624,12.667,12.527,12.527,500000.0
2009-03-19 11:43:00,12.575,12.672,12.548,12.672,450000.0
2009-03-19 11:44:00,12.544,12.669,12.544,12.65,500000.0
2009-03-19 11:45:00,12.664,12.664,12.546,12.569,400000.0
2009-03-19 11:46:00,12.628,12.674,12.529,12.558,400000.0
2009-03-19 11:47:00,12.624,12.664,12.506,12.607,400000.0
2009-03-19 11:48:00,12.583,12.683,12.578,12.642,450000.0
2009-03-19 11:49:00,12.637,12.668,12.543,12.613,450000.0
2009-03-19 11:50:00,12.603,12.667,12.542,12.667,350000.0
2009-03-19 11:51:00,12.591,12.682,12.558,12.603,550000.0
2009-03-19 11:52:00,12.537,12.686,12.537,12.629,500000.0
2009-03-19 11:53:00,12.638,12.679,12.556,12.674,500000.0
2009-03-19 11:54:00,12.666,12.666,12.522,12.573,400000.0
2009-03-19 11:55:00,12.617,12.68,12.571,12.68,350000.0
2009-03-19 11:56:00,12.636,12.694,12.546,12.568,500000.0
2009-03-19 11:57:00,12.623,12.716,12.566,12.576,550000.0
2009-03-19 11:58:00,12.569,12.683,12.556,12.683,350000.0
2009-03-19 11:59:00,12.552,12.616,12.516,12.516,350000.0
2009-03-19 12:00:00,12.669,12.671,12.553,12.671,550000.0
2009-03-19 12:01:00,12.614,12.62,12.5,12.542,750000.0
2009-03-19 12:02:00,12.661,12.667,12.599,12.619,350000.0
2009-03-19 12:03:00,12.575,12.657,12.55,12.605,550000.0
2009-03-19 12:04:00,12.621,12.674,12.563,12.604,400000.0
2009-03-19 12:05:00,12.7,12.715,12.61,12.61,350000.0
2009-03-19 12:06:00,12.641,12.687,12.552,12.687,500000.0
2009-03-19 12:07:00,12.62,12.663,12.554,12.663,450000.0
2009-03-19 12:08:00,12.628,12.714,12.627,12.689,550000.0
2009-03-19 12:09:00,12.659,12.761,12.659,12.72,500000.0
2009-03-19 12:10:00,12.707,12.729,12.63,12.686,400000.0
2009-03-19 12:11:00,12.64,12.731,12.614,12.64,550000.0
2009-03-19 12:12:00,12.593,12.753,12.593,12.641,350000.0
2009-03-19 12:13:00,12.747,12.747,12.589,12.709,400000.0
2009-03-19 12:14:00,12.679,12.75,12.625,12.75,350000.0
2009-03-19 12:15:00,12.668,12.725,12.66,12.67,400000.0
2009-03-19 12:16:00,12.653,12.732,12.628,12.628,500000.0
2009-03-19 12:17:00,12.645,12.769,12.645,12.731,400000.0
2009-03-19 12:18:00,12.622,12.717,12.616,12.616,500000.0
2009-03-19 12:19:00,12.714,12.763,12.605,12.651,500000.0
2009-03-19 12:20:00,12.622,12.778,12.622,12.644,550000.0
2009-03-19 12:21:00,12.738,12.795,12.662,12.668,600000.0
2009-03-19 12:22:00,12.701,12.769,12.65,12.724,550000.0
2009-03-19 12:23:00,12.684,12.746,12.628,12.64,400000.0
2009-03-19 12:24:00,12.736,12.764,12.652,12.728,600000.0
2009-03-19 12:25:00,12.75,12.764,12.656,12.656,350000.0
2009-03-19 12:26:00,12.741,12.743,12.625,12.674,400000.0
2009-03-19 12:27:00,12.724,12.786,12.646,12.742,350000.0
2009-03-19 12:28:00,12.656,12.746,12.633,12.633,550000.0
2009-03-19 12:29:00,12.653,12.78,12.653,12.763,350000.0
2009-03-19 12:30:00,12.685,12.795,12.629,12.722,500000.0
2009-03-19 12:31:00,12.775,12.799,12.699,12.699,400000.0
2009-03-19 12:32:00,12.725,12.8,12.707,12.785,400000.0
2009-03-19 12:33:00,12.704,12.827,12.702,12.734,550000.0
2009-03-19 12:34:00,12.74,12.827,12.74,12.779,350000.0
2009-03-19 12:35:00,12.795,12.832,12.684,12.769,500000.0
2009-03-19 12:36:00,12.802,12.802,12.731,12.798,350000.0
2009-03-19 12:37:00,12.821,12.858,12.793,12.858,400000.0
2009-03-19 12:38:00,12.751,12.834,12.751,12.801,400000.0
2009-03-19 12:39:00,12.718,12.859,12.718,12.728,550000.0
2009-03-19 12:40:00,12.843,12.856,12.74,12.784,350000.0
2009-03-19 12:41:00,12.845,12.845,12.714,12.789,400000.0
2009-03-19 12:42:00,12.754,12.855,12.747,12.815,550000.0
2009-03-19 12:43:00,12.825,12.85,12.784,12.831,500000.0
2009-03-19 12:44:00,12.781,12.897,12.752,12.772,500000.0
2009-03-19 12:45:00,12.831,12.853,12.694,12.787,400000.0
2009-03-19 12:46:00,12.738,12.809,12.729,12.753,400000.0
2009-03-19 12:47:00,12.754,12.87,12.73,12.802,500000.0
2009-03-19 12:48:00,12.831,12.845,12.717,12.717,450000.0
2009-03-19 12:49:00,12.735,12.826,12.716,12.726,500000.0
2009-03-19 12:50:00,12.749,12.855,12.71,12.718,450000.0
2009-03-19 12:51:00,12.718,12.834,12.718,12.801,350000.0
2009-03-19 12:52:00,12.748,12.835,12.722,12.785,500000.0
2009-03-19 12:53:00,12.748,12.816,12.718,12.811,400000.0
2009-03-19 12:54:00,12.825,12.825,12.748,12.783,550000.0
2009-03-19 12:55:00,12.743,12.855,12.743,12.793,500000.0
2009-03-19 12:56:00,12.727,12.81,12.682,12.745,400000.0
2009-03-19 12:57:00,12.83,12.847,12.734,12.75,400000.0
2009-03-19 12:58:00,12.796,12.834,12.714,12.834,450000.0
2009-03-19 12:59:00,12.845,12.845,12.716,12.731,350000.0
2009-03-19 13:00:00,12.836,12.836,12.762,12.818,350000.0
2009-03-19 13:01:00,12.794,12.836,12.733,12.733,450000.0
2009-03-19 13:02:00,12.717,12.83,12.717,12.767,400000.0
2009-03-19 13:03:00,12.781,12.816,12.664,12.798,600000.0
2009-03-19 13:04:00,12.727,12.822,12.723,12.808,450000.0
2009-03-19 13:05:00,12.74,12.892,12.74,12.859,550000.0
2009-03-19 13:06:00,12.84,12.84,12.704,12.816,450000.0
2009-03-19 13:07:00,12.769,12.874,12.76,12.816,500000.0
2009-03-19 13:08:00,12.856,12.88,12.778,12.792,350000.0
2009-03-19 13:09:00,12.769,12.861,12.768,12.791,500000.0
2009-03-19 13:10:00,12.778,12.847,12.761,12.837,400000.0
2009-03-19 13:11:00,12.743,12.845,12.743,12.809,400000.0
2009-03-19 13:12:00,12.839,12.865,12.761,12.852,550000.0
2009-03-19 13:13:00,12.764,12.836,12.719,12.836,450000.0
2009-03-19 13:14:00,12.757,12.8,12.735,12.793,400000.0
2009-03-19 13:15:00,12.774,12.862,12.713,12.713,350000.0
2009-03-19 13:16:00,12.805,12.805,12.692,12.793,350000.0
2009-03-19 13:17:00,12.708,12.815,12.708,12.791,500000.0
2009-03-19 13:18:00,12.788,12.834,12.701,12.834,450000.0
2009-03-19 13:19:00,12.81,12.81,12.673,12.702,400000.0
2009-03-19 13:20:00,12.755,12.838,12.711,12.753,500000.0
2009-03-19 13:21:00,12.748,12.837,12.702,12.835,500000.0
2009-03-19 13:22:00,12.833,12.852,12.709,12.717,450000.0
2009-03-19 13:23:00,12.82,12.853,12.747,12.853,400000.0
2009-03-19 13:24:00,12.843,12.856,12.736,12.856,350000.0
2009-03-19 13:25:00,12.825,12.873,12.765,12.873,350000.0
2009-03-19 13:26:00,12.712,12.827,12.664,12.776,650000.0
2009-03-19 13:27:00,12.811,12.861,12.737,12.818,350000.0
2009-03-19 13:28:00,12.765,12.869,12.705,12.869,400000.0
2009-03-19 13:29:00,12.865,12.897,12.763,12.763,550000.0
2009-03-19 13:30:00,12.8,12.8,12.716,12.724,550000.0
2009-03-19 13:31:00,12.743,12.859,12.696,12.825,450000.0
2009-03-19 13:32:00,12.732,12.828,12.713,12.811,400000.0
2009-03-19 13:33:00,12.778,12.849,12.75,12.817,450000.0
2009-03-19 13:34:00,12.783,12.796,12.71,12.71,450000.0
2009-03-19 13:35:00,12.754,12.844,12.729,12.788,400000.0
2009-03-19 13:36:00,12.701,12.787,12.637,12.769,450000.0
2009-03-19 13:37:00,12.771,12.793,12.696,12.793,400000.0
2009-03-19 13:38:00,12.735,12.812,12.688,12.812,400000.0
2009-03-19 13:39:00,12.8,12.825,12.713,12.798,500000.0
2009-03-19 13:40:00,12.681,12.818,12.65,12.812,700000.0
2009-03-19 13:41:00,12.763,12.81,12.736,12.771,400000.0
2009-03-19 13:42:00,12.814,12.865,12.75,12.799,400000.0
2009-03-19 13:43:00,12.789,12.899,12.789,12.872,400000.0
2009-03-19 13:44:00,12.817,12.889,12.778,12.861,350000.0
2009-03-19 13:45:00,12.861,12.923,12.81,12.857,550000.0
2009-03-19 13:46:00,12.81,12.909,12.8,12.8,500000.0
2009-03-19 13:47:00,12.821,12.865,12.801,12.817,350000.0
2009-03-19 13:48:00,12.914,12.923,12.813,12.923,500000.0
2009-03-19 13:49:00,12.933,12.933,12.809,12.866,400000.0
2009-03-19 13:50:00,12.83,12.943,12.807,12.943,400000.0
2009-03-19 13:51:00,12.921,12.993,12.816,12.908,400000.0
2009-03-19 13:52:00,13.0,13.029,12.862,13.029,350000.0
2009-03-19 13:53:00,12.932,13.023,12.922,12.927,450000.0
2009-03-19 13:54:00,13.028,13.037,12.886,13.037,400000.0
2009-03-19 13:55:00,13.049,13.049,12.915,12.931,400000.0
2009-03-19 13:56:00,13.015,13.024,12.943,12.952,350000.0
2009-03-19 13:57:00,13.024,13.036,12.918,13.036,350000.0
2009-03-19 13:58:00,13.033,13.06,12.932,13.06,400000.0
2009-03-19 13:59:00,13.041,13.103,12.971,13.011,600000.0
2009-03-19 14:00:00,13.034,13.06,12.961,13.06,350000.0
2009-03-19 14:01:00,12.956,13.104,12.952,13.104,750000.0
2009-03-19 14:02:00,13.083,13.161,13.013,13.161,400000.0
2009-03-19 14:03:00,13.105,13.13,13.043,13.076,500000.0
2009-03-19 14:04:00,13.156,13.183,13.034,13.183,350000.0
2009-03-19 14:05:00,13.092,13.166,13.054,13.166,400000.0
2009-03-19 14:06:00,13.14,13.172,12.991,13.128,400000.0
2009-03-19 14:07:00,13.057,13.128,13.057,13.103,400000.0
2009-03-19 14:08:00,13.123,13.123,13.022,13.022,350000.0
2009-03-19 14:09:00,12.979,13.156,12.979,13.049,550000.0
2009-03-19 14:10:00,12.97,13.069,12.97,13.0,350000.0
2009-03-19 14:11:00,13.049,13.106,13.026,13.106,350000.0
2009-03-19 14:12:00,13.086,13.121,12.994,13.121,400000.0
2009-03-19 14:13:00,13.066,13.112,13.026,13.05,400000.0
2009-03-19 14:14:00,13.094,13.116,12.984,13.07,350000.0
2009-03-19 14:15:00,13.177,13.177,13.051,13.064,450000.0
2009-03-19 14:16:00,13.079,13.186,13.057,13.179,750000.0
2009-03-19 14:17:00,13.034,13.133,13.021,13.048,350000.0
2009-03-19 14:18:00,13.033,13.13,13.0,13.0,400000.0
2009-03-19 14:19:00,13.104,13.104,13.05,13.069,400000.0
2009-03-19 14:20:00,13.058,13.191,13.039,13.086,600000.0
2009-03-19 14:21:00,13.195,13.211,13.107,13.184,400000.0
2009-03-19 14:22:00,13.142,13.222,13.073,13.222,350000.0
2009-03-19 14:23:00,13.12,13.146,13.036,13.036,650000.0
2009-03-19 14:24:00,13.043,13.189,13.043,13.114,550000.0
2009-03-19 14:25:00,13.127,13.167,13.017,13.027,700000.0
2009-03-19 14:26:00,13.097,13.17,13.051,13.098,350000.0
2009-03-19 14:27:00,13.031,13.175,13.031,13.174,450000.0
2009-03-19 14:28:00,13.15,13.181,13.044,13.152,550000.0
2009-03-19 14:29:00,13.155,13.155,13.068,13.154,450000.0
2009-03-19 14:30:00,13.144,13.178,13.034,13.156,400000.0
2009-03-19 14:31:00,13.109,13.156,13.03,13.126,350000.0
2009-03-19 14:32:00,13.057,13.157,13.044,13.044,500000.0
2009-03-19 14:33:00,13.07,13.19,13.07,13.089,350000.0
2009-03-19 14:34:00,13.155,13.185,13.034,13.043,450000.0
2009-03-19 14:35:00,13.171,13.212,13.095,13.212,350000.0
2009-03-19 14:36:00,13.147,13.229,13.102,13.194,450000.0
2009-03-19 14:37:00,13.118,13.199,13.051,13.051,550000.0
2009-03-19 14:38:00,13.144,13.196,13.105,13.144,400000.0
2009-03-19 14:39:00,13.162,13.247,13.07,13.11,800000.0
2009-03-19 14:40:00,13.123,13.281,13.108,13.228,700000.0
2009-03-19 14:41:00,13.204,13.245,13.125,13.245,350000.0
2009-03-19 14:42:00,13.18,13.29,13.159,13.167,450000.0
2009-03-19 14:43:00,13.184,13.251,13.115,13.251,500000.0
2009-03-19 14:44:00,13.161,13.228,13.134,13.225,450000.0
2009-03-19 14:45:00,13.254,13.297,13.165,13.187,400000.0
2009-03-19 14:46:00,13.234,13.262,13.151,13.262,500000.0
2009-03-19 14:47:00,13.241,13.271,13.156,13.253,350000.0
2009-03-19 14:48:00,13.242,13.293,13.202,13.258,400000.0
2009-03-19 14:49:00,13.268,13.283,13.111,13.141,500000.0
2009-03-19 14:50:00,13.163,13.247,13.105,13.225,400000.0
2009-03-19 14:51:00,13.253,13.264,13.164,13.221,350000.0
2009-03-19 14:52:00,13.267,13.267,13.167,13.246,450000.0
2009-03-19 14:53:00,13.099,13.24,13.099,13.218,250000.0
2009-03-19 14:54:00,13.245,13.292,13.141,13.197,400000.0
2009-03-19 14:55:00,13.275,13.277,13.182,13.269,350000.0
2009-03-19 14:56:00,13.235,13.285,13.161,13.285,350000.0
2009-03-19 14:57:00,13.265,13.286,13.162,13.162,350000.0
2009-03-19 14:58:00,13.223,13.236,13.12,13.223,400000.0
2009-03-19 14:59:00,13.182,13.235,13.113,13.113,550000.0
2009-03-19 15:00:00,13.17,13.275,13.149,13.149,350000.0
2009-03-19 15:01:00,13.246,13.246,13.116,13.123,400000.0
2009-03-19 15:02:00,13.179,13.225,13.12,13.181,400000.0
2009-03-19 15:03:00,13.24,13.281,13.142,13.252,450000.0
2009-03-19 15:04:00,13.181,13.248,13.111,13.199,400000.0
2009-03-19 15:05:00,13.211,13.262,13.116,13.183,400000.0
2009-03-19 15:06:00,13.24,13.24,13.123,13.128,400000.0
2009-03-19 15:07:00,13.152,13.273,13.14,13.219,350000.0
2009-03-19 15:08:00,13.108,13.243,13.108,13.174,450000.0
2009-03-19 15:09:00,13.244,13.244,13.12,13.141,450000.0
2009-03-19 15:10:00,13.146,13.233,13.088,13.139,400000.0
2009-03-19 15:11:00,13.194,13.21,13.129,13.197,500000.0
2009-03-19 15:12:00,13.211,13.221,13.139,13.174,350000.0
2009-03-19 15:13:00,13.184,13.278,13.142,13.142,400000.0
2009-03-19 15:14:00,13.137,13.27,13.12,13.13,400000.0
2009-03-19 15:15:00,13.17,13.207,13.116,13.141,350000.0
2009-03-19 15:16:00,13.102,13.244,13.102,13.244,350000.0
2009-03-19 15:17:00,13.234,13.272,13.127,13.262,500000.0
2009-03-19 15:18:00,13.222,13.245,13.14,13.187,450000.0
2009-03-19 15:19:00,13.181,13.276,13.116,13.116,450000.0
2009-03-19 15:20:00,13.185,13.254,13.136,13.216,550000.0
2009-03-19 15:21:00,13.292,13.292,13.186,13.186,400000.0
2009-03-19 15:22:00,13.236,13.272,13.146,13.261,400000.0
2009-03-19 15:23:00,13.231,13.262,13.152,13.246,550000.0
2009-03-19 15:24:00,13.162,13.228,13.121,13.16,600000.0
2009-03-19 15:25:00,13.175,13.226,13.14,13.226,300000.0
2009-03-19 15:26:00,13.225,13.254,13.13,13.13,450000.0
2009-03-19 15:27:00,13.223,13.243,13.118,13.138,450000.0
2009-03-19 15:28:00,13.228,13.247,13.184,13.215,350000.0
2009-03-19 15:29:00,13.264,13.264,13.15,13.183,400000.0
2009-03-19 15:30:00,13.214,13.299,13.172,13.227,400000.0
2009-03-19 15:31:00,13.162,13.323,13.162,13.224,350000.0
2009-03-19 15:32:00,13.348,13.348,13.2,13.301,500000.0
2009-03-19 15:33:00,13.264,13.31,13.242,13.289,350000.0
2009-03-19 15:34:00,13.232,13.344,13.232,13.331,450000.0
2009-03-19 15:35:00,13.324,13.324,13.206,13.252,500000.0
2009-03-19 15:36:00,13.31,13.359,13.244,13.359,550000.0
2009-03-19 15:37:00,13.304,13.37,13.238,13.282,450000.0
2009-03-19 15:38:00,13.303,13.387,13.273,13.387,450000.0
2009-03-19 15:39:00,13.328,13.525,13.328,13.525,350000.0
2009-03-19 15:40:00,13.371,13.452,13.353,13.432,550000.0
2009-03-19 15:41:00,13.427,13.493,13.317,13.384,350000.0
2009-03-19 15:42:00,13.385,13.514,13.362,13.492,400000.0
2009-03-19 15:43:00,13.472,13.484,13.406,13.453,500000.0
2009-03-19 15:44:00,13.484,13.5,13.398,13.485,350000.0
2009-03-19 15:45:00,13.385,13.504,13.36,13.398,450000.0
2009-03-19 15:46:00,13.451,13.49,13.361,13.477,350000.0
2009-03-19 15:47:00,13.438,13.484,13.329,13.336,550000.0
2009-03-19 15:48:00,13.356,13.426,13.329,13.336,350000.0
2009-03-19 15:49:00,13.428,13.448,13.376,13.44,350000.0
2009-03-19 15:50:00,13.422,13.425,13.308,13.344,550000.0
2009-03-19 15:51:00,13.331,13.429,13.321,13.429,500000.0
2009-03-19 15:52:00,13.291,13.452,13.291,13.313,350000.0
2009-03-19 15:53:00,13.319,13.408,13.284,13.371,400000.0
2009-03-19 15:54:00,13.372,13.45,13.307,13.369,450000.0
2009-03-19 15:55:00,13.315,13.428,13.284,13.343,550000.0
2009-03-19 15:56:00,13.445,13.445,13.291,13.291,450000.0
2009-03-19 15:57:00,13.279,13.389,13.266,13.342,350000.0
2009-03-19 15:58:00,13.334,13.431,13.306,13.403,350000.0
2009-03-19 15:59:00,13.415,13.426,13.299,13.347,450000.0
2009-03-19 16:00:00,13.224,13.39,13.224,13.374,550000.0
2009-03-19 16:01:00,13.34,13.366,13.273,13.353,450000.0
2009-03-19 16:02:00,13.245,13.376,13.245,13.329,550000.0
2009-03-19 16:03:00,13.306,13.381,13.265,13.372,350000.0
2009-03-19 16:04:00,13.297,13.414,13.275,13.331,550000.0
2009-03-19 16:05:00,13.329,13.35,13.214,13.214,650000.0
2009-03-19 16:06:00,13.237,13.307,13.237,13.255,500000.0
2009-03-19 16:07:00,13.261,13.371,13.209,13.244,350000.0
2009-03-19 16:08:00,13.239,13.39,13.239,13.304,450000.0
2009-03-19 16:09:00,13.246,13.351,13.23,13.351,350000.0
2009-03-19 16:10:00,13.24,13.336,13.24,13.336,400000.0
2009-03-19 16:11:00,13.256,13.347,13.254,13.271,550000.0
2009-03-19 16:12:00,13.295,13.321,13.207,13.225,600000.0
2009-03-19 16:13:00,13.258,13.314,13.219,13.275,350000.0
2009-03-19 16:14:00,13.278,13.296,13.193,13.275,300000.0
2009-03-19 16:15:00,13.285,13.319,13.184,13.319,400000.0
2009-03-19 16:16:00,13.274,13.348,13.226,13.327,550000.0
2009-03-19 16:17:00,13.326,13.388,13.261,13.388,350000.0
2009-03-19 16:18:00,13.389,13.402,13.247,13.402,400000.0
2009-03-19 16:19:00,13.319,13.444,13.318,13.444,500000.0
2009-03-19 16:20:00,13.449,13.491,13.355,13.478,550000.0
2009-03-19 16:21:00,13.385,13.478,13.345,13.478,400000.0
2009-03-19 16:22:00,13.437,13.437,13.345,13.394,450000.0
2009-03-19 16:23:00,13.449,13.49,13.355,13.475,500000.0
2009-03-19 16:24:00,13.397,13.441,13.348,13.437,400000.0
2009-03-19 16:25:00,13.388,13.448,13.358,13.43,350000.0
2009-03-19 16:26:00,13.416,13.447,13.287,13.408,550000.0
2009-03-19 16:27:00,13.393,13.449,13.325,13.438,650000.0
2009-03-19 16:28:00,13.42,13.42,13.266,13.372,550000.0
2009-03-19 16:29:00,13.338,13.425,13.304,13.338,400000.0
2009-03-19 16:30:00,13.413,13.419,13.272,13.301,600000.0
2009-03-19 16:31:00,13.453,13.496,13.339,13.339,500000.0
2009-03-19 16:32:00,13.406,13.431,13.283,13.431,450000.0
2009-03-19 16:33:00,13.324,13.457,13.324,13.457,150000.0
2009-03-19 16:34:00,13.487,13.487,13.37,13.37,350000.0
2009-03-19 16:35:00,13.357,13.427,13.357,13.404,400000.0
2009-03-19 16:36:00,13.424,13.587,13.424,13.557,400000.0
2009-03-19 16:37:00,13.533,13.533,13.413,13.473,500000.0
2009-03-19 16:38:00,13.426,13.551,13.426,13.447,450000.0
2009-03-19 16:39:00,13.58,13.58,13.462,13.562,500000.0
2009-03-19 16:40:00,13.496,13.576,13.496,13.524,450000.0
2009-03-19 16:41:00,13.474,13.567,13.431,13.55,400000.0
2009-03-19 16:42:00,13.552,13.586,13.44,13.582,700000.0
2009-03-19 16:43:00,13.495,13.524,13.38,13.523,550000.0
2009-03-19 16:44:00,13.491,13.544,13.421,13.473,400000.0
2009-03-19 16:45:00,13.44,13.572,13.428,13.565,350000.0
2009-03-19 16:46:00,13.516,13.532,13.44,13.503,500000.0
2009-03-19 16:47:00,13.438,13.547,13.406,13.454,600000.0
2009-03-19 16:48:00,13.55,13.55,13.401,13.47,400000.0
2009-03-19 16:49:00,13.555,13.602,13.498,13.498,450000.0
2009-03-19 16:50:00,13.642,13.642,13.506,13.506,500000.0
2009-03-19 16:51:00,13.579,13.644,13.495,13.495,500000.0
2009-03-19 16:52:00,13.494,13.616,13.493,13.616,350000.0
2009-03-19 16:53:00,13.578,13.619,13.513,13.564,400000.0
2009-03-19 16:54:00,13.59,13.619,13.515,13.56,400000.0
2009-03-19 16:55:00,13.604,13.604,13.477,13.602,500000.0
2009-03-19 16:56:00,13.484,13.602,13.458,13.463,400000.0
2009-03-19 16:57:00,13.501,13.581,13.431,13.56,350000.0
2009-03-19 16:58:00,13.516,13.529,13.414,13.414,550000.0
2009-03-19 16:59:00,13.491,13.592,13.473,13.473,400000.0
2009-03-19 17:00:00,13.482,13.565,13.428,13.55,350000.0
2009-03-19 17:01:00,13.527,13.545,13.417,13.542,400000.0
2009-03-19 17:02:00,13.473,13.562,13.473,13.506,400000.0
2009-03-19 17:03:00,13.564,13.564,13.47,13.544,400000.0
2009-03-19 17:04:00,13.583,13.583,13.454,13.467,400000.0
2009-03-19 17:05:00,13.544,13.544,13.439,13.525,400000.0
2009-03-19 17:06:00,13.528,13.54,13.417,13.524,400000.0
2009-03-19 17:07:00,13.476,13.551,13.408,13.44,550000.0
2009-03-19 17:08:00,13.568,13.568,13.446,13.459,350000.0
2009-03-19 17:09:00,13.426,13.559,13.426,13.541,450000.0
2009-03-19 17:10:00,13.514,13.522,13.415,13.415,400000.0
2009-03-19 17:11:00,13.521,13.608,13.429,13.429,400000.0
2009-03-19 17:12:00,13.423,13.523,13.413,13.523,400000.0
2009-03-19 17:13:00,13.453,13.582,13.424,13.424,600000.0
2009-03-19 17:14:00,13.451,13.468,13.414,13.414,350000.0
2009-03-19 17:15:00,13.45,13.544,13.45,13.513,550000.0
2009-03-19 17:16:00,13.451,13.515,13.406,13.463,500000.0
2009-03-19 17:17:00,13.474,13.523,13.41,13.468,400000.0
2009-03-19 17:18:00,13.469,13.574,13.433,13.565,400000.0
2009-03-19 17:19:00,13.512,13.547,13.409,13.471,550000.0
2009-03-19 17:20:00,13.578,13.587,13.45,13.467,350000.0
2009-03-19 17:21:00,13.561,13.597,13.476,13.564,550000.0
2009-03-19 17:22:00,13.469,13.569,13.45,13.569,400000.0
2009-03-19 17:23:00,13.556,13.631,13.474,13.474,400000.0
2009-03-19 17:24:00,13.481,13.63,13.433,13.543,550000.0
2009-03-19 17:25:00,13.458,13.568,13.442,13.442,500000.0
2009-03-19 17:26:00,13.451,13.538,13.446,13.494,450000.0
2009-03-19 17:27:00,13.549,13.56,13.446,13.509,650000.0
2009-03-19 17:28:00,13.411,13.562,13.411,13.545,350000.0
2009-03-19 17:29:00,13.479,13.573,13.454,13.573,400000.0
2009-03-19 17:30:00,13.485,13.589,13.468,13.557,450000.0
2009-03-19 17:31:00,13.533,13.583,13.461,13.54,600000.0
2009-03-19 17:32:00,13.467,13.596,13.467,13.526,400000.0
2009-03-19 17:33:00,13.559,13.559,13.419,13.555,350000.0
2009-03-19 17:34:00,13.434,13.495,13.366,13.486,500000.0
2009-03-19 17:35:00,13.538,13.546,13.427,13.46,500000.0
2009-03-19 17:36:00,13.541,13.563,13.428,13.563,400000.0
2009-03-19 17:37:00,13.437,13.525,13.437,13.474,350000.0
2009-03-19 17:38:00,13.468,13.533,13.429,13.501,350000.0
2009-03-19 17:39:00,13.477,13.502,13.358,13.502,600000.0
2009-03-19 17:40:00,13.517,13.521,13.426,13.426,400000.0
2009-03-19 17:41:00,13.432,13.489,13.367,13.442,350000.0
2009-03-19 17:42:00,13.4,13.479,13.347,13.373,400000.0
2009-03-19 17:43:00,13.345,13.455,13.345,13.391,550000.0
2009-03-19 17:44:00,13.392,13.471,13.355,13.429,350000.0
2009-03-19 17:45:00,13.39,13.474,13.372,13.393,550000.0
2009-03-19 17:46:00,13.39,13.452,13.334,13.367,350000.0
2009-03-19 17:47:00,13.461,13.475,13.385,13.385,500000.0
2009-03-19 17:48:00,13.471,13.487,13.372,13.487,400000.0
2009-03-19 17:49:00,13.341,13.502,13.341,13.455,650000.0
2009-03-19 17:50:00,13.447,13.502,13.401,13.413,500000.0
2009-03-19 17:51:00,13.436,13.527,13.414,13.502,550000.0
2009-03-19 17:52:00,13.468,13.49,13.355,13.442,500000.0
2009-03-19 17:53:00,13.413,13.413,13.348,13.348,450000.0
2009-03-19 17:54:00,13.396,13.472,13.388,13.43,350000.0
2009-03-19 17:55:00,13.401,13.462,13.359,13.359,400000.0
2009-03-19 17:56:00,13.377,13.48,13.377,13.426,500000.0
2009-03-19 17:57:00,13.441,13.475,13.343,13.343,400000.0
2009-03-19 17:58:00,13.482,13.482,13.368,13.433,400000.0
2009-03-19 17:59:00,13.475,13.486,13.378,13.389,600000.0
2009-03-19 18:00:00,13.391,13.468,13.342,13.463,450000.0
2009-03-19 18:01:00,13.328,13.429,13.293,13.331,400000.0
2009-03-19 18:02:00,13.402,13.418,13.363,13.418,350000.0
2009-03-19 18:03:00,13.434,13.487,13.357,13.442,550000.0
2009-03-19 18:04:00,13.419,13.463,13.318,13.462,450000.0
2009-03-19 18:05:00,13.413,13.454,13.294,13.421,750000.0
2009-03-19 18:06:00,13.394,13.425,13.288,13.369,450000.0
2009-03-19 18:07:00,13.408,13.434,13.293,13.404,400000.0
2009-03-19 18:08:00,13.336,13.447,13.336,13.444,400000.0
2009-03-19 18:09:00,13.428,13.486,13.353,13.353,800000.0
2009-03-19 18:10:00,13.387,13.432,13.327,13.369,400000.0
2009-03-19 18:11:00,13.361,13.442,13.317,13.323,400000.0
2009-03-19 18:12:00,13.415,13.456,13.289,13.456,400000.0
2009-03-19 18:13:00,13.414,13.456,13.354,13.373,350000.0
2009-03-19 18:14:00,13.361,13.466,13.347,13.466,450000.0
2009-03-19 18:15:00,13.448,13.448,13.296,13.305,400000.0
2009-03-19 18:16:00,13.396,13.396,13.26,13.341,550000.0
2009-03-19 18:17:00,13.404,13.41,13.316,13.409,350000.0
2009-03-19 18:18:00,13.308,13.454,13.308,13.406,550000.0
2009-03-19 18:19:00,13.332,13.405,13.332,13.405,250000.0
2009-03-19 18:20:00,13.321,13.43,13.321,13.351,550000.0
2009-03-19 18:21:00,13.345,13.394,13.3,13.324,500000.0
2009-03-19 18:22:00,13.433,13.433,13.287,13.287,500000.0
2009-03-19 18:23:00,13.313,13.4,13.306,13.313,1600000.0
2009-03-19 18:24:00,13.357,13.445,13.327,13.445,350000.0
2009-03-19 18:25:00,13.326,13.487,13.315,13.333,1950000.0
2009-03-19 18:26:00,13.309,13.411,13.309,13.379,400000.0
2009-03-19 18:27:00,13.349,13.359,13.321,13.352,350000.0
2009-03-19 18:28:00,13.417,13.421,13.336,13.421,400000.0
2009-03-19 18:29:00,13.365,13.47,13.324,13.374,450000.0
2009-03-19 18:30:00,13.321,13.464,13.321,13.349,1400000.0
2009-03-19 18:31:00,13.359,13.432,13.325,13.356,1550000.0
2009-03-19 18:32:00,13.419,13.449,13.342,13.447,400000.0
2009-03-19 18:33:00,13.421,13.421,13.337,13.371,350000.0
2009-03-19 18:34:00,13.428,13.445,13.332,13.364,400000.0
2009-03-19 18:35:00,13.372,13.449,13.371,13.371,350000.0
2009-03-19 18:36:00,13.417,13.417,13.319,13.406,400000.0
2009-03-19 18:37:00,13.367,13.448,13.355,13.426,400000.0
2009-03-19 18:38:00,13.341,13.426,13.341,13.411,450000.0
2009-03-19 18:39:00,13.391,13.406,13.315,13.363,350000.0
2009-03-19 18:40:00,13.342,13.442,13.311,13.422,500000.0
2009-03-19 18:41:00,13.35,13.462,13.35,13.371,1650000.0
2009-03-19 18:42:00,13.365,13.365,13.294,13.339,1500000.0
2009-03-19 18:43:00,13.372,13.476,13.31,13.438,1500000.0
2009-03-19 18:44:00,13.356,13.396,13.285,13.396,450000.0
2009-03-19 18:45:00,13.401,13.437,13.351,13.351,400000.0
2009-03-19 18:46:00,13.365,13.394,13.262,13.354,1450000.0
2009-03-19 18:47:00,13.376,13.415,13.297,13.415,550000.0
2009-03-19 18:48:00,13.384,13.407,13.32,13.371,1900000.0
2009-03-19 18:49:00,13.357,13.433,13.309,13.349,450000.0
2009-03-19 18:50:00,13.352,13.428,13.332,13.363,500000.0
2009-03-19 18:51:00,13.424,13.497,13.355,13.414,550000.0
2009-03-19 18:52:00,13.388,13.442,13.303,13.397,500000.0
2009-03-19 18:53:00,13.382,13.404,13.334,13.398,1250000.0
2009-03-19 18:54:00,13.413,13.451,13.364,13.416,1800000.0
2009-03-19 18:55:00,13.4,13.49,13.378,13.439,450000.0
2009-03-19 18:56:00,13.481,13.481,13.351,13.426,1300000.0
2009-03-19 18:57:00,13.43,13.43,13.312,13.342,400000.0
2009-03-19 18:58:00,13.441,13.454,13.372,13.453,1250000.0
2009-03-19 18:59:00,13.414,13.476,13.352,13.459,1500000.0
2009-03-19 19:00:00,13.453,13.483,13.404,13.451,400000.0
2009-03-19 19:01:00,13.426,13.464,13.35,13.442,350000.0
2009-03-19 19:02:00,13.453,13.453,13.359,13.37,350000.0
2009-03-19 19:03:00,13.357,13.41,13.344,13.41,350000.0
2009-03-19 19:04:00,13.313,13.469,13.313,13.411,450000.0
2009-03-19 19:05:00,13.333,13.413,13.274,13.413,400000.0
2009-03-19 19:06:00,13.394,13.423,13.299,13.338,400000.0
2009-03-19 19:07:00,13.448,13.448,13.337,13.425,350000.0
2009-03-19 19:08:00,13.412,13.451,13.327,13.362,350000.0
2009-03-19 19:09:00,13.356,13.459,13.356,13.378,550000.0
2009-03-19 19:10:00,13.454,13.454,13.333,13.375,350000.0
2009-03-19 19:11:00,13.395,13.45,13.355,13.367,500000.0
2009-03-19 19:12:00,13.322,13.416,13.322,13.384,300000.0
2009-03-19 19:13:00,13.388,13.471,13.383,13.4,550000.0
2009-03-19 19:14:00,13.374,13.44,13.36,13.44,350000.0
2009-03-19 19:15:00,13.365,13.451,13.33,13.418,400000.0
2009-03-19 19:16:00,13.428,13.466,13.354,13.354,350000.0
2009-03-19 19:17:00,13.407,13.434,13.303,13.416,350000.0
2009-03-19 19:18:00,13.334,13.426,13.298,13.337,350000.0
2009-03-19 19:19:00,13.438,13.474,13.34,13.474,350000.0
2009-03-19 19:20:00,13.359,13.472,13.359,13.449,400000.0
2009-03-19 19:21:00,13.437,13.472,13.314,13.367,550000.0
2009-03-19 19:22:00,13.466,13.487,13.364,13.453,400000.0
2009-03-19 19:23:00,13.359,13.481,13.359,13.426,400000.0
2009-03-19 19:24:00,13.391,13.508,13.362,13.462,550000.0
2009-03-19 19:25:00,13.422,13.508,13.372,13.372,550000.0
2009-03-19 19:26:00,13.417,13.512,13.417,13.422,450000.0
2009-03-19 19:27:00,13.485,13.523,13.408,13.496,450000.0
2009-03-19 19:28:00,13.466,13.567,13.449,13.52,450000.0
2009-03-19 19:29:00,13.539,13.56,13.432,13.432,500000.0
2009-03-19 19:30:00,13.449,13.518,13.437,13.437,400000.0
2009-03-19 19:31:00,13.439,13.475,13.409,13.451,450000.0
2009-03-19 19:32:00,13.47,13.486,13.396,13.4,400000.0
2009-03-19 19:33:00,13.426,13.479,13.426,13.464,250000.0
2009-03-19 19:34:00,13.431,13.505,13.417,13.473,400000.0
2009-03-19 19:35:00,13.51,13.51,13.49,13.51,350000.0
2009-03-19 19:36:00,13.462,13.509,13.375,13.421,350000.0
2009-03-19 19:37:00,13.428,13.489,13.356,13.489,350000.0
2009-03-19 19:38:00,13.48,13.481,13.352,13.481,400000.0
2009-03-19 19:39:00,13.479,13.479,13.316,13.37,400000.0
2009-03-19 19:40:00,13.41,13.503,13.394,13.501,550000.0
2009-03-19 19:41:00,13.411,13.481,13.369,13.481,250000.0
2009-03-19 19:42:00,13.483,13.528,13.38,13.435,400000.0
2009-03-19 19:43:00,13.479,13.511,13.35,13.493,550000.0
2009-03-19 19:44:00,13.478,13.478,13.4,13.4,150000.0
2009-03-19 19:45:00,13.389,13.487,13.389,13.456,500000.0
2009-03-19 19:46:00,13.42,13.492,13.374,13.374,500000.0
2009-03-19 19:47:00,13.376,13.463,13.367,13.436,350000.0
2009-03-19 19:48:00,13.449,13.501,13.396,13.469,550000.0
2009-03-19 19:49:00,13.378,13.472,13.334,13.452,400000.0
2009-03-19 19:50:00,13.408,13.491,13.37,13.37,550000.0
2009-03-19 19:51:00,13.471,13.474,13.339,13.391,400000.0
2009-03-19 19:52:00,13.465,13.476,13.358,13.465,500000.0
2009-03-19 19:53:00,13.494,13.525,13.446,13.485,400000.0
2009-03-19 19:54:00,13.41,13.493,13.356,13.493,350000.0
2009-03-19 19:55:00,13.393,13.478,13.393,13.478,350000.0
2009-03-19 19:56:00,13.391,13.487,13.36,13.441,450000.0
2009-03-19 19:57:00,13.461,13.49,13.377,13.453,350000.0
2009-03-19 19:58:00,13.365,13.494,13.365,13.463,400000.0
2009-03-19 19:59:00,13.432,13.484,13.349,13.349,350000.0
2009-03-19 20:00:00,13.468,13.476,13.364,13.476,400000.0
2009-03-19 20:01:00,13.431,13.447,13.394,13.441,400000.0
2009-03-19 20:02:00,13.408,13.408,13.311,13.326,250000.0
2009-03-19 20:03:00,13.44,13.464,13.346,13.365,550000.0
2009-03-19 20:04:00,13.341,13.453,13.335,13.409,300000.0
2009-03-19 20:05:00,13.386,13.479,13.372,13.372,350000.0
2009-03-19 20:06:00,13.335,13.426,13.335,13.426,350000.0
2009-03-19 20:07:00,13.388,13.486,13.358,13.427,500000.0
2009-03-19 20:08:00,13.477,13.506,13.366,13.434,450000.0
2009-03-19 20:09:00,13.395,13.466,13.356,13.452,400000.0
2009-03-19 20:10:00,13.432,13.467,13.338,13.444,550000.0
2009-03-19 20:11:00,13.5,13.5,13.49,13.49,450000.0
2009-03-19 20:12:00,13.482,13.482,13.348,13.45,450000.0
2009-03-19 20:13:00,13.467,13.473,13.356,13.356,350000.0
2009-03-19 20:14:00,13.412,13.432,13.399,13.432,200000.0
2009-03-19 20:15:00,13.383,13.457,13.369,13.374,400000.0
2009-03-19 20:16:00,13.379,13.424,13.341,13.424,400000.0
2009-03-19 20:17:00,13.452,13.454,13.352,13.369,500000.0
2009-03-19 20:18:00,13.428,13.477,13.392,13.399,400000.0
2009-03-19 20:19:00,13.456,13.477,13.336,13.378,350000.0
2009-03-19 20:20:00,13.457,13.472,13.345,13.432,400000.0
2009-03-19 20:21:00,13.4,13.512,13.37,13.37,400000.0
2009-03-19 20:22:00,13.362,13.452,13.362,13.408,500000.0
2009-03-19 20:23:00,13.369,13.479,13.324,13.432,650000.0
2009-03-19 20:24:00,13.335,13.39,13.327,13.39,250000.0
2009-03-19 20:25:00,13.402,13.516,13.361,13.505,250000.0
2009-03-19 20:26:00,13.52,13.52,13.51,13.52,350000.0
2009-03-19 20:27:00,13.377,13.449,13.341,13.378,350000.0
2009-03-19 20:28:00,13.467,13.528,13.371,13.371,350000.0
2009-03-19 20:29:00,13.369,13.531,13.369,13.478,500000.0
2009-03-19 20:30:00,13.409,13.503,13.359,13.472,500000.0
2009-03-19 20:31:00,13.459,13.459,13.32,13.395,300000.0
2009-03-19 20:32:00,13.477,13.547,13.409,13.409,350000.0
2009-03-19 20:33:00,13.485,13.516,13.389,13.484,400000.0
2009-03-19 20:34:00,13.409,13.506,13.357,13.455,550000.0
2009-03-19 20:35:00,13.391,13.449,13.336,13.416,500000.0
2009-03-19 20:36:00,13.372,13.511,13.372,13.426,500000.0
2009-03-19 20:37:00,13.383,13.453,13.383,13.434,450000.0
2009-03-19 20:38:00,13.485,13.506,13.367,13.481,400000.0
2009-03-19 20:39:00,13.403,13.448,13.382,13.448,350000.0
2009-03-19 20:40:00,13.471,13.528,13.421,13.519,550000.0
2009-03-19 20:41:00,13.434,13.5,13.434,13.465,400000.0
2009-03-19 20:42:00,13.51,13.51,13.399,13.454,350000.0
2009-03-19 20:43:00,13.48,13.496,13.345,13.496,350000.0
2009-03-19 20:44:00,13.443,13.491,13.353,13.469,400000.0
2009-03-19 20:45:00,13.419,13.5,13.385,13.385,400000.0
2009-03-19 20:46:00,13.35,13.474,13.35,13.36,350000.0
2009-03-19 20:47:00,13.461,13.461,13.356,13.356,100000.0
2009-03-19 20:48:00,13.35,13.454,13.328,13.391,500000.0
2009-03-19 20:49:00,13.414,13.476,13.29,13.476,350000.0
2009-03-19 20:50:00,13.351,13.499,13.351,13.385,400000.0
2009-03-19 20:51:00,13.385,13.444,13.366,13.432,250000.0
2009-03-19 20:52:00,13.55,13.57,13.55,13.57,550000.0
2009-03-19 20:53:00,13.56,13.58,13.56,13.57,550000.0
2009-03-19 20:54:00,13.58,13.58,13.57,13.57,550000.0
2009-03-19 20:55:00,13.381,13.45,13.307,13.45,550000.0
2009-03-19 20:56:00,13.429,13.461,13.364,13.382,500000.0
2009-03-19 20:57:00,13.57,13.58,13.56,13.58,350000.0
2009-03-19 20:58:00,13.57,13.58,13.55,13.57,350000.0
2009-03-19 20:59:00,13.501,13.501,13.387,13.463,350000.0
2009-03-19 21:00:00,13.368,13.534,13.362,13.413,650000.0
2009-03-19 21:01:00,13.362,13.49,13.362,13.444,450000.0
2009-03-19 21:02:00,13.457,13.524,13.386,13.419,550000.0
2009-03-19 21:03:00,13.39,13.491,13.363,13.42,550000.0
2009-03-19 21:04:00,13.474,13.509,13.396,13.493,550000.0
2009-03-19 21:05:00,13.428,13.467,13.355,13.46,550000.0
2009-03-19 21:06:00,13.47,13.47,13.345,13.41,300000.0
2009-03-19 21:07:00,13.457,13.488,13.36,13.374,350000.0
2009-03-19 21:08:00,13.484,13.484,13.357,13.455,400000.0
2009-03-19 21:09:00,13.57,13.57,13.57,13.57,800000.0
2009-03-19 21:10:00,13.465,13.539,13.4,13.428,800000.0
2009-03-19 21:11:00,13.57,13.57,13.55,13.57,250000.0
2009-03-19 21:12:00,13.378,13.462,13.365,13.365,250000.0
2009-03-19 21:13:00,13.458,13.54,13.41,13.427,550000.0
2009-03-19 21:14:00,13.47,13.494,13.362,13.468,550000.0
2009-03-19 21:15:00,13.486,13.494,13.377,13.494,450000.0
2009-03-19 21:16:00,13.413,13.506,13.379,13.467,550000.0
2009-03-19 21:17:00,13.453,13.532,13.412,13.486,350000.0
2009-03-19 21:18:00,13.457,13.566,13.433,13.534,350000.0
2009-03-19 21:19:00,13.466,13.513,13.348,13.513,450000.0
2009-03-19 21:20:00,13.537,13.576,13.421,13.43,950000.0
2009-03-19 21:21:00,13.531,13.543,13.426,13.426,300000.0
2009-03-19 21:22:00,13.456,13.54,13.402,13.498,300000.0
2009-03-19 21:24:00,13.535,13.535,13.368,13.368,550000.0
2009-03-19 21:25:00,13.469,13.514,13.369,13.514,500000.0
2009-03-19 21:26:00,13.504,13.504,13.43,13.43,400000.0
2009-03-19 21:27:00,13.507,13.548,13.41,13.465,500000.0
2009-03-19 21:28:00,13.501,13.553,13.422,13.441,350000.0
2009-03-19 21:29:00,13.388,13.52,13.388,13.464,450000.0
2009-03-19 21:30:00,13.455,13.551,13.417,13.422,550000.0
2009-03-19 21:31:00,13.543,13.552,13.422,13.543,350000.0
2009-03-19 21:32:00,13.522,13.561,13.437,13.549,650000.0
2009-03-19 21:33:00,13.515,13.546,13.409,13.535,650000.0
2009-03-19 21:34:00,13.467,13.535,13.42,13.459,400000.0
2009-03-19 21:35:00,13.53,13.544,13.44,13.544,400000.0
2009-03-19 21:36:00,13.488,13.547,13.406,13.547,400000.0
2009-03-19 21:37:00,13.537,13.542,13.457,13.542,250000.0
2009-03-19 21:38:00,13.53,13.548,13.416,13.478,350000.0
2009-03-19 21:39:00,13.428,13.531,13.428,13.461,400000.0
2009-03-19 21:40:00,13.52,13.548,13.451,13.532,200000.0
2009-03-19 21:41:00,13.553,13.564,13.474,13.481,350000.0
2009-03-19 21:42:00,13.45,13.559,13.45,13.559,100000.0
2009-03-19 21:43:00,13.56,13.56,13.418,13.519,450000.0
2009-03-19 21:44:00,13.407,13.53,13.406,13.53,400000.0
2009-03-19 21:45:00,13.438,13.496,13.438,13.454,150000.0
2009-03-19 21:46:00,13.525,13.558,13.439,13.468,550000.0
2009-03-19 21:47:00,13.549,13.574,13.453,13.533,400000.0
2009-03-19 21:48:00,13.554,13.554,13.478,13.505,450000.0
2009-03-19 21:49:00,13.526,13.557,13.436,13.557,400000.0
2009-03-19 21:50:00,13.557,13.616,13.48,13.551,900000.0
2009-03-19 21:51:00,13.5,13.552,13.395,13.522,500000.0
2009-03-19 21:52:00,13.536,13.572,13.449,13.459,250000.0
2009-03-19 21:53:00,13.537,13.554,13.414,13.554,300000.0
2009-03-19 21:54:00,13.492,13.578,13.46,13.46,250000.0
2009-03-19 21:55:00,13.506,13.573,13.453,13.561,350000.0
2009-03-19 21:56:00,13.511,13.582,13.476,13.582,350000.0
2009-03-19 21:57:00,13.51,13.59,13.457,13.458,250000.0
2009-03-19 21:58:00,13.5,13.576,13.447,13.504,350000.0
2009-03-19 21:59:00,13.424,13.566,13.424,13.477,900000.0
2009-03-19 22:00:00,13.56,13.579,13.54,13.579,250000.0
2009-03-19 22:01:00,13.489,13.597,13.489,13.597,200000.0
2009-03-19 22:02:00,13.58,13.6,13.498,13.507,400000.0
2009-03-19 22:03:00,13.504,13.59,13.468,13.59,450000.0
2009-03-19 22:04:00,13.524,13.594,13.473,13.509,350000.0
2009-03-19 22:05:00,13.481,13.565,13.447,13.532,350000.0
2009-03-19 22:06:00,13.583,13.583,13.523,13.523,100000.0
2009-03-19 22:07:00,13.508,13.579,13.452,13.509,350000.0
2009-03-19 22:08:00,13.516,13.535,13.455,13.53,350000.0
2009-03-19 22:09:00,13.571,13.571,13.458,13.521,400000.0
2009-03-19 22:10:00,13.556,13.581,13.49,13.508,250000.0
2009-03-19 22:11:00,13.517,13.575,13.465,13.527,350000.0
2009-03-19 22:12:00,13.571,13.571,13.562,13.562,100000.0
2009-03-19 22:13:00,13.542,13.542,13.441,13.441,300000.0
2009-03-19 22:14:00,13.542,13.542,13.415,13.415,100000.0
2009-03-19 22:15:00,13.516,13.516,13.371,13.371,200000.0
2009-03-19 22:16:00,13.431,13.51,13.431,13.507,150000.0
2009-03-19 22:17:00,13.381,13.396,13.381,13.396,100000.0
2009-03-19 22:18:00,13.536,13.562,13.464,13.562,500000.0
2009-03-19 22:19:00,13.556,13.571,13.457,13.569,350000.0
2009-03-19 22:20:00,13.551,13.551,13.418,13.533,600000.0
2009-03-19 22:21:00,13.316,13.369,13.256,13.304,300000.0
2009-03-19 22:22:00,13.382,13.396,13.368,13.38,300000.0
2009-03-19 22:23:00,13.382,13.382,13.347,13.347,200000.0
2009-03-19 22:24:00,13.464,13.464,13.453,13.453,100000.0
2009-03-19 22:25:00,13.371,13.371,13.327,13.327,100000.0
2009-03-19 22:26:00,13.356,13.356,13.344,13.344,100000.0
2009-03-19 22:27:00,13.563,13.563,13.488,13.488,100000.0
2009-03-19 22:28:00,13.492,13.571,13.491,13.571,150000.0
2009-03-19 22:29:00,13.328,13.372,13.283,13.329,650000.0
2009-03-19 22:30:00,13.572,13.58,13.54,13.54,350000.0
2009-03-19 22:31:00,13.428,13.529,13.419,13.505,400000.0
2009-03-19 22:32:00,13.525,13.525,13.395,13.523,400000.0
2009-03-19 22:33:00,13.469,13.554,13.418,13.491,350000.0
2009-03-19 22:34:00,13.418,13.528,13.418,13.528,100000.0
2009-03-19 22:35:00,13.4,13.515,13.4,13.504,200000.0
2009-03-19 22:36:00,13.42,13.556,13.42,13.555,500000.0
2009-03-19 22:37:00,13.454,13.535,13.454,13.535,250000.0
2009-03-19 22:38:00,13.497,13.581,13.443,13.486,550000.0
2009-03-19 22:39:00,13.533,13.533,13.421,13.511,550000.0
2009-03-19 22:40:00,13.409,13.547,13.409,13.542,350000.0
2009-03-19 22:41:00,13.533,13.542,13.454,13.498,350000.0
2009-03-19 22:42:00,13.475,13.511,13.431,13.511,500000.0
2009-03-19 22:43:00,13.552,13.552,13.449,13.499,200000.0
2009-03-19 22:44:00,13.479,13.549,13.479,13.549,200000.0
2009-03-19 22:45:00,13.483,13.504,13.455,13.49,400000.0
2009-03-19 22:46:00,13.507,13.575,13.476,13.476,350000.0
2009-03-19 22:47:00,13.542,13.542,13.448,13.448,400000.0
2009-03-19 22:48:00,13.54,13.54,13.484,13.526,300000.0
2009-03-19 22:49:00,13.497,13.497,13.453,13.488,150000.0
2009-03-19 22:50:00,13.511,13.542,13.408,13.462,450000.0
2009-03-19 22:51:00,13.483,13.483,13.43,13.43,100000.0
2009-03-19 22:52:00,13.501,13.501,13.391,13.391,100000.0
2009-03-19 22:53:00,13.409,13.487,13.356,13.401,350000.0
2009-03-19 22:55:00,13.384,13.437,13.384,13.437,100000.0
2009-03-19 22:56:00,13.367,13.448,13.313,13.364,650000.0
2009-03-19 22:58:00,13.405,13.425,13.382,13.383,400000.0
2009-03-19 22:59:00,13.375,13.399,13.309,13.354,950000.0
2009-03-19 23:00:00,13.539,13.56,13.429,13.504,300000.0
2009-03-19 23:01:00,13.478,13.53,13.442,13.516,350000.0
2009-03-19 23:02:00,13.383,13.383,13.303,13.303,100000.0
2009-03-19 23:03:00,13.392,13.402,13.301,13.389,500000.0
2009-03-19 23:04:00,13.549,13.572,13.54,13.54,150000.0
2009-03-19 23:05:00,13.538,13.538,13.538,13.538,50000.0
2009-03-19 23:06:00,13.388,13.397,13.297,13.381,500000.0
2009-03-19 23:07:00,13.287,13.319,13.246,13.278,200000.0
2009-03-19 23:08:00,13.27,13.27,13.209,13.209,100000.0
2009-03-19 23:09:00,13.323,13.333,13.226,13.304,500000.0
2009-03-19 23:10:00,13.481,13.481,13.481,13.481,50000.0
2009-03-19 23:11:00,13.497,13.497,13.497,13.497,50000.0
2009-03-19 23:12:00,13.277,13.277,13.224,13.27,150000.0
2009-03-19 23:13:00,13.435,13.582,13.435,13.556,550000.0
2009-03-19 23:14:00,13.513,13.559,13.478,13.478,550000.0
2009-03-19 23:15:00,13.492,13.57,13.491,13.53,300000.0
2009-03-19 23:16:00,13.264,13.264,13.258,13.258,100000.0
2009-03-19 23:17:00,13.252,13.252,13.126,13.157,150000.0
2009-03-19 23:18:00,13.164,13.164,13.109,13.111,200000.0
2009-03-19 23:19:00,13.186,13.213,13.157,13.213,200000.0
2009-03-19 23:20:00,13.519,13.563,13.422,13.507,1150000.0
2009-03-19 23:21:00,13.096,13.108,13.015,13.015,150000.0
2009-03-19 23:22:00,13.071,13.159,13.017,13.098,400000.0
2009-03-19 23:23:00,13.138,13.138,13.001,13.053,350000.0
2009-03-19 23:24:00,13.136,13.146,13.009,13.019,550000.0
2009-03-19 23:25:00,13.091,13.151,13.013,13.034,550000.0
2009-03-19 23:26:00,13.108,13.144,13.045,13.099,550000.0
2009-03-19 23:27:00,13.028,13.166,13.028,13.139,350000.0
2009-03-19 23:28:00,13.125,13.144,13.067,13.105,350000.0
2009-03-19 23:29:00,13.101,13.147,12.999,13.1,500000.0
2009-03-19 23:30:00,13.445,13.556,13.428,13.551,1000000.0
2009-03-19 23:31:00,13.054,13.142,13.015,13.015,350000.0
2009-03-19 23:32:00,13.055,13.133,13.021,13.133,400000.0
2009-03-19 23:33:00,13.103,13.136,12.996,13.118,450000.0
2009-03-19 23:34:00,13.107,13.146,13.018,13.066,450000.0
2009-03-19 23:35:00,13.088,13.145,13.041,13.145,550000.0
2009-03-19 23:36:00,13.125,13.137,12.996,13.127,500000.0
2009-03-19 23:37:00,13.115,13.16,13.008,13.06,500000.0
2009-03-19 23:38:00,13.036,13.139,12.998,12.998,450000.0
2009-03-19 23:39:00,13.062,13.162,13.042,13.042,400000.0
2009-03-19 23:40:00,13.446,13.55,13.446,13.486,350000.0
2009-03-19 23:41:00,13.115,13.147,13.061,13.121,350000.0
2009-03-19 23:42:00,13.136,13.14,13.062,13.133,450000.0
2009-03-19 23:43:00,13.122,13.145,13.061,13.145,500000.0
2009-03-19 23:44:00,13.009,13.145,13.009,13.061,450000.0
2009-03-19 23:45:00,13.126,13.126,12.989,13.124,400000.0
2009-03-19 23:46:00,13.133,13.133,13.024,13.099,400000.0
2009-03-19 23:47:00,13.144,13.173,13.038,13.148,550000.0
2009-03-19 23:48:00,13.038,13.148,13.038,13.139,350000.0
2009-03-19 23:49:00,13.077,13.131,13.008,13.131,500000.0
2009-03-19 23:50:00,13.562,13.562,13.444,13.504,750000.0
2009-03-19 23:51:00,13.079,13.135,13.016,13.134,350000.0
2009-03-19 23:52:00,13.53,13.554,13.465,13.534,350000.0
2009-03-19 23:53:00,13.026,13.051,13.026,13.051,150000.0
2009-03-19 23:54:00,13.155,13.16,13.059,13.104,500000.0
2009-03-19 23:55:00,13.121,13.145,12.998,12.998,350000.0
2009-03-19 23:56:00,13.031,13.151,13.031,13.059,500000.0
2009-03-19 23:57:00,13.049,13.111,13.049,13.111,100000.0
2009-03-19 23:58:00,13.082,13.129,13.044,13.129,350000.0
2009-03-19 23:59:00,13.044,13.132,13.001,13.041,400000.0
2009-03-20 00:00:00,13.496,13.583,13.462,13.571,500000.0
2009-03-20 00:01:00,13.529,13.564,13.475,13.475,400000.0
2009-03-20 00:02:00,13.47,13.572,13.444,13.57,650000.0
2009-03-20 00:03:00,13.44,13.55,13.402,13.55,450000.0
2009-03-20 00:04:00,13.494,13.527,13.483,13.508,350000.0
2009-03-20 00:05:00,13.549,13.558,13.481,13.5,400000.0
2009-03-20 00:06:00,13.533,13.556,13.419,13.483,450000.0
2009-03-20 00:07:00,13.463,13.574,13.463,13.574,300000.0
2009-03-20 00:08:00,13.478,13.557,13.452,13.491,500000.0
2009-03-20 00:09:00,13.552,13.561,13.508,13.554,550000.0
2009-03-20 00:10:00,13.53,13.53,13.451,13.457,350000.0
2009-03-20 00:11:00,13.474,13.556,13.412,13.48,350000.0
2009-03-20 00:12:00,13.563,13.563,13.455,13.539,500000.0
2009-03-20 00:13:00,13.547,13.564,13.462,13.535,250000.0
2009-03-20 00:14:00,13.556,13.556,13.438,13.438,100000.0
2009-03-20 00:15:00,13.521,13.541,13.407,13.541,400000.0
2009-03-20 00:16:00,13.474,13.541,13.405,13.405,500000.0
2009-03-20 00:17:00,13.476,13.524,13.401,13.473,350000.0
2009-03-20 00:18:00,13.45,13.523,13.45,13.505,200000.0
2009-03-20 00:19:00,13.48,13.524,13.418,13.524,350000.0
2009-03-20 00:20:00,13.499,13.532,13.434,13.532,350000.0
2009-03-20 00:21:00,13.542,13.557,13.408,13.534,550000.0
2009-03-20 00:22:00,13.528,13.528,13.428,13.446,450000.0
2009-03-20 00:23:00,13.497,13.513,13.383,13.439,450000.0
2009-03-20 00:24:00,13.526,13.526,13.384,13.455,300000.0
2009-03-20 00:25:00,13.458,13.541,13.436,13.436,300000.0
2009-03-20 00:26:00,13.47,13.558,13.44,13.44,150000.0
2009-03-20 00:27:00,13.5,13.5,13.5,13.5,350000.0
2009-03-20 00:28:00,13.553,13.562,13.459,13.521,350000.0
2009-03-20 00:29:00,13.537,13.537,13.439,13.518,400000.0
2009-03-20 00:30:00,13.515,13.604,13.413,13.475,450000.0
2009-03-20 00:31:00,13.486,13.596,13.464,13.57,500000.0
2009-03-20 00:32:00,13.492,13.528,13.478,13.478,250000.0
2009-03-20 00:33:00,13.506,13.559,13.419,13.502,550000.0
2009-03-20 00:34:00,13.523,13.569,13.458,13.542,450000.0
2009-03-20 00:35:00,13.429,13.525,13.429,13.525,100000.0
2009-03-20 00:36:00,13.469,13.552,13.469,13.527,200000.0
2009-03-20 00:37:00,13.553,13.569,13.487,13.533,350000.0
2009-03-20 00:38:00,13.482,13.558,13.422,13.481,350000.0
2009-03-20 00:39:00,13.467,13.534,13.428,13.428,400000.0
2009-03-20 00:40:00,13.553,13.556,13.424,13.533,350000.0
2009-03-20 00:41:00,13.539,13.539,13.439,13.47,300000.0
2009-03-20 00:42:00,13.501,13.571,13.501,13.543,250000.0
2009-03-20 00:43:00,13.529,13.567,13.439,13.522,400000.0
2009-03-20 00:44:00,13.461,13.461,13.461,13.461,50000.0
2009-03-20 00:45:00,13.566,13.566,13.489,13.489,100000.0
2009-03-20 00:46:00,13.537,13.558,13.454,13.547,450000.0
2009-03-20 00:47:00,13.537,13.551,13.415,13.415,350000.0
2009-03-20 00:48:00,13.574,13.582,13.448,13.551,350000.0
2009-03-20 00:49:00,13.522,13.535,13.408,13.408,150000.0
2009-03-20 00:50:00,13.548,13.554,13.418,13.554,600000.0
2009-03-20 00:51:00,13.534,13.559,13.454,13.531,350000.0
2009-03-20 00:52:00,13.486,13.576,13.486,13.565,300000.0
2009-03-20 00:53:00,13.486,13.607,13.48,13.542,700000.0
2009-03-20 00:54:00,13.52,13.52,13.52,13.52,200000.0
2009-03-20 00:55:00,13.468,13.535,13.454,13.482,200000.0
2009-03-20 00:56:00,13.535,13.535,13.437,13.503,250000.0
2009-03-20 00:57:00,13.446,13.554,13.446,13.535,400000.0
2009-03-20 00:58:00,13.538,13.562,13.447,13.562,350000.0
2009-03-20 00:59:00,13.554,13.563,13.423,13.489,400000.0
2009-03-20 01:00:00,13.442,13.551,13.442,13.53,400000.0
2009-03-20 01:01:00,13.458,13.496,13.379,13.495,500000.0
2009-03-20 01:02:00,13.494,13.553,13.494,13.531,250000.0
2009-03-20 01:03:00,13.53,13.53,13.469,13.47,300000.0
2009-03-20 01:04:00,13.437,13.526,13.389,13.389,350000.0
2009-03-20 01:05:00,13.52,13.524,13.48,13.524,200000.0
2009-03-20 01:06:00,13.458,13.508,13.41,13.417,500000.0
2009-03-20 01:07:00,13.514,13.514,13.38,13.38,350000.0
2009-03-20 01:08:00,13.441,13.517,13.432,13.516,350000.0
2009-03-20 01:09:00,13.515,13.515,13.365,13.43,450000.0
2009-03-20 01:10:00,13.468,13.547,13.414,13.467,650000.0
2009-03-20 01:11:00,13.449,13.517,13.395,13.479,400000.0
2009-03-20 01:12:00,13.445,13.523,13.395,13.517,450000.0
2009-03-20 01:13:00,13.518,13.523,13.422,13.523,500000.0
2009-03-20 01:14:00,13.367,13.53,13.367,13.488,250000.0
2009-03-20 01:15:00,13.483,13.483,13.393,13.45,300000.0
2009-03-20 01:16:00,13.465,13.525,13.37,13.421,550000.0
2009-03-20 01:17:00,13.516,13.516,13.399,13.428,350000.0
2009-03-20 01:18:00,13.498,13.518,13.449,13.449,300000.0
2009-03-20 01:19:00,13.406,13.509,13.386,13.506,600000.0
2009-03-20 01:20:00,13.487,13.514,13.401,13.442,400000.0
2009-03-20 01:21:00,13.472,13.529,13.431,13.504,400000.0
2009-03-20 01:22:00,13.459,13.528,13.445,13.501,350000.0
2009-03-20 01:23:00,13.481,13.51,13.391,13.391,400000.0
2009-03-20 01:24:00,13.516,13.548,13.393,13.449,550000.0
2009-03-20 01:25:00,13.397,13.517,13.397,13.455,250000.0
2009-03-20 01:26:00,13.488,13.488,13.32,13.363,650000.0
2009-03-20 01:27:00,13.497,13.511,13.416,13.416,250000.0
2009-03-20 01:28:00,13.434,13.501,13.384,13.384,300000.0
2009-03-20 01:29:00,13.48,13.48,13.46,13.48,250000.0
2009-03-20 01:30:00,13.459,13.459,13.421,13.459,250000.0
2009-03-20 01:31:00,13.524,13.524,13.398,13.398,100000.0
2009-03-20 01:32:00,13.5,13.523,13.39,13.486,350000.0
2009-03-20 01:33:00,13.499,13.518,13.369,13.446,450000.0
2009-03-20 01:34:00,13.538,13.572,13.464,13.464,300000.0
2009-03-20 01:35:00,13.46,13.47,13.46,13.46,350000.0
2009-03-20 01:36:00,13.465,13.523,13.378,13.523,350000.0
2009-03-20 01:37:00,13.461,13.515,13.461,13.515,100000.0
2009-03-20 01:38:00,13.504,13.504,13.375,13.441,250000.0
2009-03-20 01:39:00,13.491,13.521,13.377,13.394,400000.0
2009-03-20 01:40:00,13.459,13.514,13.384,13.384,150000.0
2009-03-20 01:41:00,13.396,13.501,13.375,13.406,400000.0
2009-03-20 01:42:00,13.461,13.506,13.461,13.506,100000.0
2009-03-20 01:43:00,13.479,13.536,13.395,13.503,450000.0
2009-03-20 01:44:00,13.449,13.532,13.444,13.444,400000.0
2009-03-20 01:45:00,13.49,13.495,13.362,13.432,500000.0
2009-03-20 01:46:00,13.459,13.534,13.381,13.475,550000.0
2009-03-20 01:47:00,13.415,13.53,13.413,13.483,500000.0
2009-03-20 01:48:00,13.424,13.521,13.368,13.431,350000.0
2009-03-20 01:49:00,13.432,13.511,13.394,13.48,400000.0
2009-03-20 01:50:00,13.487,13.531,13.432,13.512,500000.0
2009-03-20 01:51:00,13.466,13.498,13.366,13.498,250000.0
2009-03-20 01:52:00,13.402,13.468,13.401,13.468,150000.0
2009-03-20 01:53:00,13.485,13.518,13.402,13.402,300000.0
2009-03-20 01:54:00,13.513,13.527,13.437,13.527,500000.0
2009-03-20 01:55:00,13.536,13.546,13.425,13.508,550000.0
2009-03-20 01:56:00,13.491,13.519,13.417,13.516,300000.0
2009-03-20 01:57:00,13.365,13.479,13.365,13.446,350000.0
2009-03-20 01:58:00,13.441,13.519,13.441,13.519,400000.0
2009-03-20 01:59:00,13.512,13.523,13.38,13.458,500000.0
2009-03-20 02:00:00,13.503,13.515,13.412,13.499,500000.0
2009-03-20 02:01:00,13.389,13.466,13.389,13.466,100000.0
2009-03-20 02:02:00,13.514,13.514,13.419,13.43,300000.0
2009-03-20 02:03:00,13.48,13.48,13.47,13.48,450000.0
2009-03-20 02:04:00,13.491,13.522,13.388,13.442,450000.0
2009-03-20 02:05:00,13.491,13.514,13.396,13.514,250000.0
2009-03-20 02:06:00,13.412,13.412,13.257,13.272,200000.0
2009-03-20 02:07:00,13.395,13.528,13.393,13.528,400000.0
2009-03-20 02:08:00,13.532,13.532,13.39,13.524,350000.0
2009-03-20 02:09:00,13.499,13.535,13.394,13.512,400000.0
2009-03-20 02:10:00,13.491,13.535,13.396,13.5,450000.0
2009-03-20 02:11:00,13.502,13.542,13.424,13.542,500000.0
2009-03-20 02:12:00,13.451,13.48,13.44,13.48,150000.0
2009-03-20 02:13:00,13.506,13.506,13.38,13.49,350000.0
2009-03-20 02:14:00,13.542,13.542,13.542,13.542,50000.0
2009-03-20 02:15:00,13.517,13.558,13.402,13.402,600000.0
2009-03-20 02:16:00,13.48,13.48,13.48,13.48,400000.0
2009-03-20 02:17:00,13.496,13.544,13.441,13.532,400000.0
2009-03-20 02:18:00,13.438,13.538,13.426,13.426,400000.0
2009-03-20 02:19:00,13.48,13.48,13.47,13.48,50000.0
2009-03-20 02:20:00,13.372,13.372,13.372,13.372,50000.0
2009-03-20 02:21:00,13.393,13.486,13.393,13.456,250000.0
2009-03-20 02:22:00,13.363,13.532,13.363,13.436,550000.0
2009-03-20 02:23:00,13.463,13.54,13.405,13.443,350000.0
2009-03-20 02:24:00,13.372,13.507,13.371,13.419,500000.0
2009-03-20 02:25:00,13.501,13.52,13.379,13.502,450000.0
2009-03-20 02:26:00,13.448,13.489,13.376,13.475,350000.0
2009-03-20 02:27:00,13.392,13.467,13.346,13.448,350000.0
2009-03-20 02:28:00,13.432,13.498,13.359,13.448,650000.0
2009-03-20 02:29:00,13.352,13.492,13.352,13.378,400000.0
2009-03-20 02:30:00,13.407,13.541,13.394,13.497,700000.0
2009-03-20 02:31:00,13.528,13.528,13.371,13.465,300000.0
2009-03-20 02:32:00,13.448,13.448,13.363,13.405,350000.0
2009-03-20 02:33:00,13.367,13.462,13.321,13.352,600000.0
2009-03-20 02:34:00,13.438,13.438,13.438,13.438,50000.0
2009-03-20 02:35:00,13.342,13.478,13.342,13.399,200000.0
2009-03-20 02:36:00,13.396,13.472,13.346,13.459,350000.0
2009-03-20 02:37:00,13.479,13.484,13.4,13.484,300000.0
2009-03-20 02:38:00,13.399,13.478,13.376,13.451,400000.0
2009-03-20 02:39:00,13.477,13.526,13.432,13.47,300000.0
2009-03-20 02:40:00,13.485,13.485,13.38,13.406,300000.0
2009-03-20 02:42:00,13.49,13.49,13.345,13.458,450000.0
2009-03-20 02:43:00,13.464,13.489,13.354,13.476,550000.0
2009-03-20 02:44:00,13.415,13.452,13.355,13.355,300000.0
2009-03-20 02:45:00,13.438,13.504,13.419,13.438,350000.0
2009-03-20 02:46:00,13.487,13.489,13.378,13.412,450000.0
2009-03-20 02:47:00,13.453,13.453,13.344,13.344,200000.0
2009-03-20 02:48:00,13.444,13.444,13.351,13.412,150000.0
2009-03-20 02:49:00,13.359,13.448,13.32,13.448,400000.0
2009-03-20 02:50:00,13.377,13.478,13.31,13.478,350000.0
2009-03-20 02:51:00,13.468,13.468,13.455,13.455,100000.0
2009-03-20 02:52:00,13.336,13.467,13.336,13.467,200000.0
2009-03-20 02:53:00,13.362,13.438,13.362,13.438,100000.0
2009-03-20 02:54:00,13.365,13.365,13.335,13.335,100000.0
2009-03-20 02:55:00,13.429,13.429,13.429,13.429,50000.0
2009-03-20 02:56:00,13.421,13.421,13.27,13.275,200000.0
2009-03-20 02:57:00,13.475,13.491,13.37,13.491,200000.0
2009-03-20 02:58:00,13.442,13.469,13.442,13.469,100000.0
2009-03-20 02:59:00,13.358,13.475,13.358,13.43,300000.0
2009-03-20 03:00:00,13.453,13.503,13.376,13.426,450000.0
2009-03-20 03:01:00,13.412,13.472,13.348,13.357,400000.0
2009-03-20 03:02:00,13.359,13.48,13.359,13.48,400000.0
2009-03-20 03:03:00,13.453,13.494,13.367,13.494,450000.0
2009-03-20 03:04:00,13.474,13.492,13.352,13.352,350000.0
2009-03-20 03:05:00,13.434,13.434,13.434,13.434,50000.0
2009-03-20 03:06:00,13.372,13.454,13.342,13.454,150000.0
2009-03-20 03:07:00,13.41,13.417,13.38,13.38,150000.0
2009-03-20 03:08:00,13.352,13.486,13.352,13.459,400000.0
2009-03-20 03:09:00,13.409,13.514,13.409,13.492,800000.0
2009-03-20 03:10:00,13.412,13.412,13.412,13.412,50000.0
2009-03-20 03:11:00,13.494,13.501,13.43,13.43,300000.0
2009-03-20 03:12:00,13.488,13.489,13.389,13.448,300000.0
2009-03-20 03:13:00,13.424,13.503,13.378,13.464,400000.0
2009-03-20 03:14:00,13.459,13.482,13.362,13.482,250000.0
2009-03-20 03:15:00,13.449,13.471,13.347,13.471,350000.0
2009-03-20 03:16:00,13.365,13.462,13.353,13.377,550000.0
2009-03-20 03:17:00,13.463,13.477,13.342,13.342,350000.0
2009-03-20 03:18:00,13.473,13.494,13.345,13.476,400000.0
2009-03-20 03:19:00,13.376,13.486,13.338,13.413,750000.0
2009-03-20 03:20:00,13.5,13.519,13.376,13.425,250000.0
2009-03-20 03:21:00,13.425,13.494,13.381,13.436,700000.0
2009-03-20 03:22:00,13.372,13.412,13.352,13.389,250000.0
2009-03-20 03:23:00,13.45,13.45,13.45,13.45,250000.0
2009-03-20 03:24:00,13.375,13.499,13.375,13.488,250000.0
2009-03-20 03:25:00,13.473,13.473,13.467,13.467,100000.0
2009-03-20 03:26:00,13.385,13.496,13.385,13.397,550000.0
2009-03-20 03:27:00,13.505,13.505,13.354,13.467,800000.0
2009-03-20 03:28:00,13.36,13.386,13.36,13.386,100000.0
2009-03-20 03:29:00,13.448,13.483,13.372,13.389,350000.0
2009-03-20 03:30:00,13.368,13.484,13.368,13.484,300000.0
2009-03-20 03:31:00,13.413,13.454,13.347,13.399,400000.0
2009-03-20 03:32:00,13.442,13.445,13.358,13.379,400000.0
2009-03-20 03:33:00,13.454,13.454,13.357,13.401,300000.0
2009-03-20 03:34:00,13.437,13.507,13.388,13.47,450000.0
2009-03-20 03:35:00,13.37,13.486,13.37,13.464,250000.0
2009-03-20 03:36:00,13.429,13.505,13.416,13.492,300000.0
2009-03-20 03:37:00,13.488,13.488,13.418,13.473,350000.0
2009-03-20 03:38:00,13.455,13.502,13.419,13.502,400000.0
2009-03-20 03:39:00,13.429,13.509,13.388,13.417,400000.0
2009-03-20 03:40:00,13.322,13.43,13.309,13.428,500000.0
2009-03-20 03:41:00,13.378,13.496,13.378,13.406,550000.0
2009-03-20 03:42:00,13.471,13.506,13.421,13.421,300000.0
2009-03-20 03:43:00,13.49,13.49,13.366,13.459,350000.0
2009-03-20 03:44:00,13.422,13.422,13.362,13.362,100000.0
2009-03-20 03:45:00,13.389,13.493,13.389,13.453,450000.0
2009-03-20 03:46:00,13.396,13.474,13.357,13.438,400000.0
2009-03-20 03:47:00,13.366,13.411,13.366,13.411,100000.0
2009-03-20 03:48:00,13.386,13.501,13.361,13.368,700000.0
2009-03-20 03:49:00,13.45,13.493,13.358,13.358,500000.0
2009-03-20 03:50:00,13.465,13.558,13.367,13.367,800000.0
2009-03-20 03:51:00,13.435,13.534,13.435,13.492,350000.0
2009-03-20 03:52:00,13.406,13.482,13.373,13.45,450000.0
2009-03-20 03:53:00,13.452,13.485,13.392,13.451,400000.0
2009-03-20 03:54:00,13.394,13.461,13.314,13.373,550000.0
2009-03-20 03:55:00,13.49,13.49,13.323,13.446,650000.0
2009-03-20 03:56:00,13.451,13.476,13.37,13.457,350000.0
2009-03-20 03:57:00,13.451,13.482,13.348,13.402,750000.0
2009-03-20 03:58:00,13.36,13.498,13.36,13.459,350000.0
2009-03-20 03:59:00,13.38,13.556,13.38,13.485,450000.0
2009-03-20 04:00:00,13.388,13.462,13.385,13.412,450000.0
2009-03-20 04:01:00,13.408,13.408,13.308,13.361,200000.0
2009-03-20 04:02:00,13.405,13.405,13.403,13.403,100000.0
2009-03-20 04:03:00,13.466,13.466,13.395,13.396,200000.0
2009-03-20 04:04:00,13.38,13.453,13.325,13.325,200000.0
2009-03-20 04:05:00,13.336,13.457,13.336,13.392,350000.0
2009-03-20 04:06:00,13.435,13.435,13.397,13.397,100000.0
2009-03-20 04:07:00,13.434,13.437,13.434,13.437,100000.0
2009-03-20 04:08:00,13.462,13.462,13.381,13.381,100000.0
2009-03-20 04:09:00,13.454,13.471,13.365,13.471,600000.0
2009-03-20 04:10:00,13.442,13.445,13.395,13.395,200000.0
2009-03-20 04:11:00,13.455,13.456,13.391,13.456,200000.0
2009-03-20 04:12:00,13.466,13.466,13.466,13.466,100000.0
2009-03-20 04:13:00,13.449,13.463,13.336,13.363,400000.0
2009-03-20 04:14:00,13.444,13.444,13.444,13.444,50000.0
2009-03-20 04:15:00,13.404,13.455,13.361,13.455,350000.0
2009-03-20 04:16:00,13.53,13.55,13.53,13.54,450000.0
2009-03-20 04:17:00,13.452,13.469,13.364,13.469,450000.0
2009-03-20 04:18:00,13.401,13.401,13.376,13.376,100000.0
2009-03-20 04:19:00,13.443,13.494,13.383,13.463,800000.0
2009-03-20 04:20:00,13.424,13.436,13.424,13.436,100000.0
2009-03-20 04:21:00,13.478,13.478,13.463,13.463,100000.0
2009-03-20 04:22:00,13.397,13.492,13.379,13.457,350000.0
2009-03-20 04:23:00,13.42,13.441,13.42,13.441,100000.0
2009-03-20 04:24:00,13.439,13.465,13.439,13.465,250000.0
2009-03-20 04:25:00,13.466,13.466,13.43,13.43,150000.0
2009-03-20 04:26:00,13.361,13.415,13.344,13.394,200000.0
2009-03-20 04:27:00,13.471,13.471,13.385,13.385,150000.0
2009-03-20 04:28:00,13.45,13.45,13.292,13.359,350000.0
2009-03-20 04:29:00,13.448,13.468,13.363,13.463,250000.0
2009-03-20 04:30:00,13.321,13.46,13.321,13.46,100000.0
2009-03-20 04:31:00,13.386,13.386,13.386,13.386,50000.0
2009-03-20 04:32:00,13.411,13.476,13.411,13.476,100000.0
2009-03-20 04:33:00,13.281,13.41,13.281,13.292,200000.0
2009-03-20 04:34:00,13.378,13.378,13.279,13.279,100000.0
2009-03-20 04:35:00,13.407,13.459,13.393,13.393,250000.0
2009-03-20 04:36:00,13.401,13.523,13.382,13.404,400000.0
2009-03-20 04:37:00,13.364,13.364,13.341,13.352,200000.0
2009-03-20 04:38:00,13.4,13.492,13.379,13.471,250000.0
2009-03-20 04:39:00,13.406,13.488,13.339,13.426,500000.0
2009-03-20 04:40:00,13.498,13.498,13.494,13.494,100000.0
2009-03-20 04:41:00,13.464,13.517,13.391,13.497,350000.0
2009-03-20 04:42:00,13.432,13.497,13.432,13.458,150000.0
2009-03-20 04:43:00,13.378,13.484,13.378,13.478,150000.0
2009-03-20 04:44:00,13.395,13.493,13.395,13.485,200000.0
2009-03-20 04:45:00,13.463,13.477,13.35,13.364,450000.0
2009-03-20 04:46:00,13.484,13.541,13.39,13.39,400000.0
2009-03-20 04:47:00,13.398,13.524,13.398,13.468,400000.0
2009-03-20 04:48:00,13.452,13.46,13.321,13.362,250000.0
2009-03-20 04:49:00,13.406,13.528,13.387,13.387,300000.0
2009-03-20 04:50:00,13.355,13.445,13.323,13.445,350000.0
2009-03-20 04:51:00,13.441,13.525,13.434,13.434,200000.0
2009-03-20 04:52:00,13.381,13.434,13.381,13.434,100000.0
2009-03-20 04:53:00,13.484,13.484,13.447,13.447,100000.0
2009-03-20 04:54:00,13.443,13.443,13.336,13.361,450000.0
2009-03-20 04:55:00,13.498,13.503,13.387,13.503,250000.0
2009-03-20 04:56:00,13.435,13.436,13.35,13.35,150000.0
2009-03-20 04:57:00,13.476,13.476,13.376,13.463,650000.0
2009-03-20 04:58:00,13.55,13.55,13.54,13.55,550000.0
2009-03-20 04:59:00,13.362,13.476,13.362,13.376,550000.0
2009-03-20 05:00:00,13.408,13.531,13.408,13.495,350000.0
2009-03-20 05:01:00,13.363,13.484,13.363,13.4,700000.0
2009-03-20 05:02:00,13.51,13.531,13.418,13.429,600000.0
2009-03-20 05:03:00,13.344,13.458,13.344,13.443,250000.0
2009-03-20 05:04:00,13.55,13.55,13.53,13.54,250000.0
2009-03-20 05:05:00,13.486,13.486,13.341,13.357,250000.0
2009-03-20 05:06:00,13.401,13.501,13.38,13.454,350000.0
2009-03-20 05:07:00,13.49,13.515,13.427,13.427,450000.0
2009-03-20 05:08:00,13.491,13.492,13.381,13.431,500000.0
2009-03-20 05:09:00,13.433,13.474,13.323,13.448,1200000.0
2009-03-20 05:10:00,13.387,13.555,13.387,13.495,400000.0
2009-03-20 05:11:00,13.433,13.514,13.382,13.494,450000.0
2009-03-20 05:12:00,13.482,13.553,13.431,13.519,300000.0
2009-03-20 05:13:00,13.481,13.484,13.362,13.362,300000.0
2009-03-20 05:14:00,13.43,13.514,13.378,13.479,400000.0
2009-03-20 05:15:00,13.425,13.533,13.41,13.533,300000.0
2009-03-20 05:16:00,13.474,13.576,13.419,13.493,750000.0
2009-03-20 05:17:00,13.447,13.469,13.447,13.469,100000.0
2009-03-20 05:18:00,13.473,13.473,13.473,13.473,50000.0
2009-03-20 05:19:00,13.5,13.623,13.448,13.555,1000000.0
2009-03-20 05:20:00,13.454,13.546,13.44,13.488,350000.0
2009-03-20 05:21:00,13.506,13.506,13.466,13.476,250000.0
2009-03-20 05:22:00,13.52,13.554,13.429,13.52,450000.0
2009-03-20 05:23:00,13.539,13.539,13.443,13.443,100000.0
2009-03-20 05:24:00,13.466,13.545,13.466,13.545,250000.0
2009-03-20 05:25:00,13.555,13.565,13.544,13.559,400000.0
2009-03-20 05:26:00,13.576,13.576,13.476,13.574,600000.0
2009-03-20 05:27:00,13.444,13.563,13.444,13.452,250000.0
2009-03-20 05:28:00,13.423,13.5,13.423,13.461,300000.0
2009-03-20 05:29:00,13.42,13.572,13.42,13.557,350000.0
2009-03-20 05:30:00,13.516,13.516,13.41,13.439,150000.0
2009-03-20 05:31:00,13.506,13.516,13.401,13.516,450000.0
2009-03-20 05:32:00,13.469,13.552,13.433,13.44,500000.0
2009-03-20 05:33:00,13.467,13.475,13.378,13.378,200000.0
2009-03-20 05:34:00,13.463,13.469,13.436,13.469,200000.0
2009-03-20 05:35:00,13.445,13.53,13.426,13.504,350000.0
2009-03-20 05:36:00,13.552,13.552,13.434,13.438,250000.0
2009-03-20 05:37:00,13.516,13.559,13.468,13.468,400000.0
2009-03-20 05:38:00,13.431,13.516,13.413,13.436,350000.0
2009-03-20 05:39:00,13.545,13.545,13.409,13.477,300000.0
2009-03-20 05:40:00,13.556,13.556,13.414,13.53,500000.0
2009-03-20 05:41:00,13.548,13.548,13.469,13.478,300000.0
2009-03-20 05:42:00,13.537,13.557,13.442,13.557,400000.0
2009-03-20 05:43:00,13.527,13.541,13.457,13.457,300000.0
2009-03-20 05:44:00,13.462,13.566,13.438,13.466,450000.0
2009-03-20 05:45:00,13.462,13.559,13.394,13.559,550000.0
2009-03-20 05:46:00,13.558,13.562,13.462,13.562,550000.0
2009-03-20 05:47:00,13.44,13.541,13.419,13.419,150000.0
2009-03-20 05:48:00,13.53,13.54,13.52,13.54,300000.0
2009-03-20 05:49:00,13.541,13.577,13.514,13.558,300000.0
2009-03-20 05:50:00,13.517,13.534,13.409,13.534,350000.0
2009-03-20 05:51:00,13.524,13.524,13.358,13.41,350000.0
2009-03-20 05:52:00,13.528,13.528,13.409,13.478,500000.0
2009-03-20 05:53:00,13.503,13.568,13.479,13.533,400000.0
2009-03-20 05:54:00,13.582,13.606,13.46,13.508,300000.0
2009-03-20 05:55:00,13.533,13.557,13.488,13.557,200000.0
2009-03-20 05:56:00,13.536,13.58,13.47,13.544,550000.0
2009-03-20 05:57:00,13.472,13.555,13.426,13.524,400000.0
2009-03-20 05:58:00,13.437,13.477,13.436,13.448,250000.0
2009-03-20 05:59:00,13.53,13.54,13.52,13.54,400000.0
2009-03-20 06:00:00,13.525,13.525,13.407,13.496,400000.0
2009-03-20 06:01:00,13.506,13.571,13.506,13.571,100000.0
2009-03-20 06:02:00,13.558,13.563,13.443,13.529,400000.0
2009-03-20 06:03:00,13.521,13.565,13.474,13.547,450000.0
2009-03-20 06:04:00,13.489,13.544,13.418,13.499,400000.0
2009-03-20 06:05:00,13.508,13.553,13.421,13.552,550000.0
2009-03-20 06:06:00,13.416,13.528,13.408,13.457,450000.0
2009-03-20 06:07:00,13.501,13.579,13.442,13.506,450000.0
2009-03-20 06:08:00,13.534,13.564,13.438,13.563,550000.0
2009-03-20 06:09:00,13.413,13.515,13.413,13.495,400000.0
2009-03-20 06:10:00,13.412,13.541,13.38,13.534,400000.0
2009-03-20 06:11:00,13.441,13.534,13.408,13.534,300000.0
2009-03-20 06:12:00,13.537,13.537,13.402,13.402,300000.0
2009-03-20 06:13:00,13.57,13.58,13.55,13.58,350000.0
2009-03-20 06:14:00,13.416,13.531,13.385,13.438,350000.0
2009-03-20 06:15:00,13.532,13.532,13.375,13.439,550000.0
2009-03-20 06:16:00,13.534,13.534,13.427,13.439,400000.0
2009-03-20 06:17:00,13.397,13.505,13.346,13.485,550000.0
2009-03-20 06:18:00,13.504,13.534,13.409,13.504,700000.0
2009-03-20 06:19:00,13.533,13.533,13.398,13.473,250000.0
2009-03-20 06:20:00,13.493,13.528,13.483,13.525,350000.0
2009-03-20 06:21:00,13.53,13.538,13.402,13.494,500000.0
2009-03-20 06:22:00,13.52,13.524,13.421,13.478,350000.0
2009-03-20 06:23:00,13.531,13.548,13.417,13.461,350000.0
2009-03-20 06:24:00,13.422,13.502,13.376,13.497,350000.0
2009-03-20 06:25:00,13.418,13.544,13.418,13.538,450000.0
2009-03-20 06:26:00,13.542,13.542,13.399,13.542,450000.0
2009-03-20 06:27:00,13.535,13.544,13.418,13.535,500000.0
2009-03-20 06:28:00,13.497,13.52,13.436,13.436,400000.0
2009-03-20 06:29:00,13.535,13.542,13.401,13.401,450000.0
2009-03-20 06:30:00,13.533,13.533,13.458,13.471,400000.0
2009-03-20 06:31:00,13.46,13.563,13.407,13.407,550000.0
2009-03-20 06:32:00,13.519,13.52,13.389,13.389,350000.0
2009-03-20 06:33:00,13.483,13.558,13.44,13.518,500000.0
2009-03-20 06:34:00,13.463,13.546,13.463,13.512,350000.0
2009-03-20 06:35:00,13.549,13.553,13.429,13.499,400000.0
2009-03-20 06:36:00,13.511,13.529,13.395,13.529,500000.0
2009-03-20 06:37:00,13.466,13.541,13.42,13.446,350000.0
2009-03-20 06:38:00,13.543,13.552,13.443,13.552,500000.0
2009-03-20 06:39:00,13.534,13.544,13.433,13.544,400000.0
2009-03-20 06:40:00,13.446,13.557,13.399,13.5,550000.0
2009-03-20 06:41:00,13.435,13.552,13.435,13.536,450000.0
2009-03-20 06:42:00,13.469,13.526,13.371,13.471,400000.0
2009-03-20 06:43:00,13.509,13.558,13.47,13.496,400000.0
2009-03-20 06:44:00,13.539,13.544,13.421,13.5,550000.0
2009-03-20 06:45:00,13.434,13.52,13.387,13.409,400000.0
2009-03-20 06:46:00,13.547,13.547,13.412,13.5,400000.0
2009-03-20 06:47:00,13.433,13.587,13.433,13.458,400000.0
2009-03-20 06:48:00,13.512,13.529,13.459,13.459,400000.0
2009-03-20 06:49:00,13.423,13.532,13.423,13.532,350000.0
2009-03-20 06:50:00,13.545,13.558,13.432,13.556,350000.0
2009-03-20 06:51:00,13.518,13.552,13.451,13.508,450000.0
2009-03-20 06:52:00,13.492,13.492,13.429,13.489,350000.0
2009-03-20 06:53:00,13.497,13.552,13.405,13.503,500000.0
2009-03-20 06:54:00,13.549,13.549,13.421,13.463,250000.0
2009-03-20 06:55:00,13.466,13.546,13.408,13.546,350000.0
2009-03-20 06:56:00,13.497,13.538,13.497,13.538,100000.0
2009-03-20 06:57:00,13.506,13.547,13.449,13.498,350000.0
2009-03-20 06:58:00,13.422,13.541,13.417,13.509,250000.0
2009-03-20 06:59:00,13.536,13.547,13.408,13.498,550000.0
2009-03-20 07:00:00,13.527,13.527,13.401,13.401,500000.0
2009-03-20 07:01:00,13.46,13.541,13.458,13.541,450000.0
2009-03-20 07:02:00,13.554,13.554,13.45,13.46,500000.0
2009-03-20 07:03:00,13.548,13.548,13.443,13.547,550000.0
2009-03-20 07:04:00,13.509,13.547,13.421,13.523,450000.0
2009-03-20 07:05:00,13.538,13.544,13.489,13.494,500000.0
2009-03-20 07:06:00,13.548,13.548,13.416,13.494,350000.0
2009-03-20 07:07:00,13.54,13.549,13.468,13.494,500000.0
2009-03-20 07:08:00,13.463,13.54,13.442,13.51,550000.0
2009-03-20 07:09:00,13.498,13.516,13.437,13.516,350000.0
2009-03-20 07:10:00,13.489,13.558,13.489,13.543,450000.0
2009-03-20 07:11:00,13.509,13.509,13.506,13.506,100000.0
2009-03-20 07:12:00,13.5,13.551,13.495,13.503,350000.0
2009-03-20 07:13:00,13.459,13.55,13.459,13.481,400000.0
2009-03-20 07:14:00,13.419,13.529,13.419,13.439,300000.0
2009-03-20 07:15:00,13.466,13.555,13.425,13.494,350000.0
2009-03-20 07:16:00,13.558,13.558,13.479,13.479,100000.0
2009-03-20 07:17:00,13.527,13.56,13.475,13.559,550000.0
2009-03-20 07:18:00,13.512,13.564,13.472,13.564,350000.0
2009-03-20 07:19:00,13.56,13.56,13.481,13.497,400000.0
2009-03-20 07:20:00,13.411,13.478,13.411,13.464,350000.0
2009-03-20 07:21:00,13.536,13.549,13.393,13.549,500000.0
2009-03-20 07:22:00,13.557,13.557,13.423,13.514,250000.0
2009-03-20 07:23:00,13.521,13.521,13.453,13.453,100000.0
2009-03-20 07:24:00,13.52,13.534,13.45,13.479,350000.0
2009-03-20 07:25:00,13.498,13.558,13.433,13.521,600000.0
2009-03-20 07:26:00,13.457,13.552,13.438,13.438,500000.0
2009-03-20 07:27:00,13.558,13.567,13.516,13.567,200000.0
2009-03-20 07:28:00,13.485,13.57,13.451,13.46,400000.0
2009-03-20 07:29:00,13.568,13.631,13.477,13.585,750000.0
2009-03-20 07:30:00,13.498,13.603,13.477,13.565,550000.0
2009-03-20 07:31:00,13.602,13.616,13.492,13.573,750000.0
2009-03-20 07:32:00,13.508,13.57,13.437,13.533,650000.0
2009-03-20 07:33:00,13.593,13.609,13.468,13.549,900000.0
2009-03-20 07:34:00,13.576,13.602,13.491,13.597,250000.0
2009-03-20 07:35:00,13.59,13.59,13.501,13.51,350000.0
2009-03-20 07:36:00,13.596,13.598,13.494,13.5,350000.0
2009-03-20 07:37:00,13.538,13.566,13.463,13.566,550000.0
2009-03-20 07:38:00,13.483,13.562,13.454,13.456,350000.0
2009-03-20 07:39:00,13.571,13.606,13.471,13.55,400000.0
2009-03-20 07:40:00,13.488,13.596,13.488,13.577,400000.0
2009-03-20 07:41:00,13.561,13.591,13.447,13.591,500000.0
2009-03-20 07:42:00,13.453,13.601,13.453,13.563,350000.0
2009-03-20 07:43:00,13.585,13.585,13.451,13.561,400000.0
2009-03-20 07:44:00,13.595,13.611,13.498,13.591,350000.0
2009-03-20 07:45:00,13.504,13.66,13.504,13.613,1000000.0
2009-03-20 07:46:00,13.487,13.623,13.487,13.567,350000.0
2009-03-20 07:47:00,13.497,13.618,13.481,13.552,500000.0
2009-03-20 07:48:00,13.592,13.594,13.484,13.525,800000.0
2009-03-20 07:49:00,13.561,13.6,13.448,13.542,500000.0
2009-03-20 07:50:00,13.489,13.607,13.476,13.607,900000.0
2009-03-20 07:51:00,13.531,13.593,13.486,13.486,350000.0
2009-03-20 07:52:00,13.614,13.614,13.519,13.609,350000.0
2009-03-20 07:53:00,13.556,13.601,13.552,13.573,350000.0
2009-03-20 07:54:00,13.594,13.651,13.564,13.643,500000.0
2009-03-20 07:55:00,13.598,13.665,13.537,13.537,500000.0
2009-03-20 07:56:00,13.604,13.642,13.48,13.545,800000.0
2009-03-20 07:57:00,13.597,13.628,13.535,13.602,400000.0
2009-03-20 07:58:00,13.569,13.669,13.538,13.57,850000.0
2009-03-20 07:59:00,13.627,13.627,13.514,13.622,350000.0
2009-03-20 08:00:00,13.606,13.641,13.515,13.641,550000.0
2009-03-20 08:01:00,13.641,13.643,13.548,13.623,350000.0
2009-03-20 08:02:00,13.511,13.621,13.511,13.621,450000.0
2009-03-20 08:03:00,13.619,13.619,13.5,13.53,400000.0
2009-03-20 08:04:00,13.568,13.616,13.513,13.536,400000.0
2009-03-20 08:05:00,13.54,13.554,13.497,13.497,150000.0
2009-03-20 08:06:00,13.616,13.622,13.513,13.565,400000.0
2009-03-20 08:07:00,13.61,13.622,13.498,13.622,500000.0
2009-03-20 08:08:00,13.555,13.617,13.5,13.548,400000.0
2009-03-20 08:09:00,13.563,13.625,13.519,13.625,400000.0
2009-03-20 08:10:00,13.527,13.616,13.521,13.611,350000.0
2009-03-20 08:11:00,13.506,13.631,13.506,13.548,250000.0
2009-03-20 08:12:00,13.541,13.621,13.495,13.51,400000.0
2009-03-20 08:13:00,13.502,13.603,13.437,13.603,550000.0
2009-03-20 08:14:00,13.572,13.633,13.508,13.508,500000.0
2009-03-20 08:15:00,13.609,13.66,13.486,13.598,550000.0
2009-03-20 08:16:00,13.488,13.582,13.483,13.487,300000.0
2009-03-20 08:17:00,13.492,13.61,13.492,13.574,500000.0
2009-03-20 08:18:00,13.56,13.58,13.452,13.452,400000.0
2009-03-20 08:19:00,13.486,13.601,13.464,13.524,700000.0
2009-03-20 08:20:00,13.542,13.595,13.505,13.543,500000.0
2009-03-20 08:21:00,13.519,13.583,13.44,13.583,450000.0
2009-03-20 08:22:00,13.59,13.614,13.499,13.499,500000.0
2009-03-20 08:23:00,13.538,13.595,13.517,13.55,350000.0
2009-03-20 08:24:00,13.534,13.602,13.534,13.544,350000.0
2009-03-20 08:25:00,13.51,13.639,13.51,13.56,650000.0
2009-03-20 08:26:00,13.583,13.59,13.507,13.58,400000.0
2009-03-20 08:27:00,13.526,13.591,13.458,13.458,350000.0
2009-03-20 08:28:00,13.603,13.603,13.498,13.595,500000.0
2009-03-20 08:29:00,13.569,13.569,13.452,13.47,400000.0
2009-03-20 08:30:00,13.462,13.58,13.462,13.54,400000.0
2009-03-20 08:31:00,13.521,13.587,13.505,13.505,500000.0
2009-03-20 08:32:00,13.597,13.608,13.526,13.577,550000.0
2009-03-20 08:33:00,13.531,13.609,13.471,13.511,500000.0
2009-03-20 08:34:00,13.488,13.63,13.488,13.49,500000.0
2009-03-20 08:35:00,13.602,13.602,13.429,13.529,550000.0
2009-03-20 08:36:00,13.483,13.653,13.483,13.605,450000.0
2009-03-20 08:37:00,13.58,13.609,13.49,13.592,450000.0
2009-03-20 08:38:00,13.604,13.653,13.495,13.574,400000.0
2009-03-20 08:39:00,13.517,13.596,13.494,13.515,550000.0
2009-03-20 08:40:00,13.556,13.572,13.472,13.516,350000.0
2009-03-20 08:41:00,13.522,13.6,13.482,13.6,350000.0
2009-03-20 08:42:00,13.549,13.603,13.47,13.484,550000.0
2009-03-20 08:43:00,13.514,13.591,13.468,13.468,350000.0
2009-03-20 08:44:00,13.484,13.59,13.452,13.512,550000.0
2009-03-20 08:45:00,13.473,13.583,13.473,13.577,400000.0
2009-03-20 08:46:00,13.542,13.562,13.415,13.467,600000.0
2009-03-20 08:47:00,13.569,13.596,13.459,13.488,400000.0
2009-03-20 08:48:00,13.593,13.593,13.501,13.585,550000.0
2009-03-20 08:49:00,13.495,13.564,13.437,13.538,450000.0
2009-03-20 08:50:00,13.53,13.598,13.475,13.566,500000.0
2009-03-20 08:51:00,13.481,13.586,13.474,13.551,400000.0
2009-03-20 08:52:00,13.54,13.54,13.44,13.478,350000.0
2009-03-20 08:53:00,13.536,13.557,13.424,13.55,500000.0
2009-03-20 08:54:00,13.426,13.554,13.421,13.478,450000.0
2009-03-20 08:55:00,13.479,13.521,13.43,13.515,400000.0
2009-03-20 08:56:00,13.414,13.563,13.414,13.437,550000.0
2009-03-20 08:57:00,13.578,13.578,13.426,13.426,400000.0
2009-03-20 08:58:00,13.563,13.581,13.439,13.56,450000.0
2009-03-20 08:59:00,13.545,13.545,13.482,13.482,350000.0
2009-03-20 09:00:00,13.494,13.602,13.494,13.533,600000.0
2009-03-20 09:01:00,13.491,13.553,13.448,13.476,400000.0
2009-03-20 09:02:00,13.506,13.529,13.425,13.431,500000.0
2009-03-20 09:03:00,13.474,13.601,13.456,13.541,550000.0
2009-03-20 09:04:00,13.501,13.544,13.439,13.466,350000.0
2009-03-20 09:05:00,13.57,13.596,13.457,13.457,750000.0
2009-03-20 09:06:00,13.42,13.548,13.42,13.546,550000.0
2009-03-20 09:07:00,13.492,13.594,13.436,13.467,500000.0
2009-03-20 09:08:00,13.576,13.576,13.457,13.559,550000.0
2009-03-20 09:09:00,13.515,13.564,13.408,13.564,950000.0
2009-03-20 09:10:00,13.499,13.576,13.406,13.508,450000.0
2009-03-20 09:11:00,13.547,13.591,13.439,13.591,500000.0
2009-03-20 09:12:00,13.539,13.556,13.444,13.556,400000.0
2009-03-20 09:13:00,13.455,13.587,13.455,13.534,300000.0
2009-03-20 09:14:00,13.55,13.609,13.493,13.596,350000.0
2009-03-20 09:15:00,13.565,13.583,13.464,13.464,400000.0
2009-03-20 09:16:00,13.602,13.602,13.487,13.487,450000.0
2009-03-20 09:17:00,13.493,13.596,13.457,13.596,400000.0
2009-03-20 09:18:00,13.496,13.606,13.449,13.449,400000.0
2009-03-20 09:19:00,13.486,13.595,13.445,13.574,600000.0
2009-03-20 09:20:00,13.581,13.598,13.565,13.565,250000.0
2009-03-20 09:21:00,13.573,13.61,13.499,13.574,400000.0
2009-03-20 09:22:00,13.603,13.605,13.493,13.566,600000.0
2009-03-20 09:23:00,13.563,13.602,13.481,13.522,600000.0
2009-03-20 09:24:00,13.562,13.595,13.483,13.593,550000.0
2009-03-20 09:25:00,13.442,13.569,13.442,13.527,550000.0
2009-03-20 09:26:00,13.518,13.576,13.44,13.479,600000.0
2009-03-20 09:27:00,13.556,13.628,13.499,13.606,500000.0
2009-03-20 09:28:00,13.458,13.616,13.436,13.56,550000.0
2009-03-20 09:29:00,13.523,13.61,13.486,13.583,450000.0
2009-03-20 09:30:00,13.493,13.585,13.479,13.501,700000.0
2009-03-20 09:31:00,13.48,13.555,13.429,13.433,450000.0
2009-03-20 09:32:00,13.57,13.574,13.499,13.574,350000.0
2009-03-20 09:33:00,13.543,13.581,13.483,13.567,400000.0
2009-03-20 09:34:00,13.513,13.597,13.461,13.461,350000.0
2009-03-20 09:35:00,13.43,13.541,13.428,13.541,550000.0
2009-03-20 09:36:00,13.443,13.56,13.443,13.551,400000.0
2009-03-20 09:37:00,13.565,13.575,13.435,13.549,450000.0
2009-03-20 09:38:00,13.579,13.604,13.519,13.556,350000.0
2009-03-20 09:39:00,13.524,13.615,13.507,13.539,700000.0
2009-03-20 09:40:00,13.573,13.626,13.467,13.467,400000.0
2009-03-20 09:41:00,13.581,13.628,13.511,13.622,350000.0
2009-03-20 09:42:00,13.495,13.601,13.49,13.49,350000.0
2009-03-20 09:43:00,13.571,13.607,13.499,13.57,450000.0
2009-03-20 09:44:00,13.547,13.59,13.517,13.538,600000.0
2009-03-20 09:45:00,13.591,13.622,13.49,13.586,650000.0
2009-03-20 09:46:00,13.61,13.615,13.473,13.504,350000.0
2009-03-20 09:47:00,13.524,13.566,13.48,13.502,400000.0
2009-03-20 09:48:00,13.626,13.65,13.504,13.569,650000.0
2009-03-20 09:49:00,13.597,13.623,13.541,13.541,350000.0
2009-03-20 09:50:00,13.576,13.62,13.495,13.62,450000.0
2009-03-20 09:51:00,13.55,13.619,13.485,13.619,550000.0
2009-03-20 09:52:00,13.539,13.615,13.499,13.615,550000.0
2009-03-20 09:53:00,13.62,13.666,13.528,13.584,500000.0
2009-03-20 09:54:00,13.577,13.624,13.496,13.555,450000.0
2009-03-20 09:55:00,13.545,13.627,13.503,13.535,350000.0
2009-03-20 09:56:00,13.518,13.655,13.488,13.488,550000.0
2009-03-20 09:57:00,13.554,13.648,13.519,13.617,750000.0
2009-03-20 09:58:00,13.627,13.675,13.557,13.61,350000.0
2009-03-20 09:59:00,13.534,13.693,13.534,13.587,650000.0
2009-03-20 10:00:00,13.555,13.672,13.549,13.593,600000.0
2009-03-20 10:01:00,13.701,13.701,13.563,13.563,350000.0
2009-03-20 10:02:00,13.673,13.69,13.555,13.634,400000.0
2009-03-20 10:03:00,13.669,13.669,13.541,13.541,350000.0
2009-03-20 10:04:00,13.67,13.731,13.591,13.7,400000.0
2009-03-20 10:05:00,13.649,13.7,13.571,13.627,450000.0
2009-03-20 10:06:00,13.564,13.732,13.564,13.603,700000.0
2009-03-20 10:07:00,13.657,13.675,13.54,13.675,450000.0
2009-03-20 10:08:00,13.653,13.677,13.566,13.566,500000.0
2009-03-20 10:09:00,13.599,13.698,13.568,13.662,600000.0
2009-03-20 10:10:00,13.594,13.699,13.574,13.659,600000.0
2009-03-20 10:11:00,13.611,13.663,13.563,13.606,400000.0
2009-03-20 10:12:00,13.608,13.729,13.577,13.699,500000.0
2009-03-20 10:13:00,13.595,13.685,13.533,13.685,750000.0
2009-03-20 10:14:00,13.617,13.696,13.615,13.696,400000.0
2009-03-20 10:15:00,13.56,13.686,13.56,13.655,350000.0
2009-03-20 10:16:00,13.675,13.677,13.529,13.658,500000.0
2009-03-20 10:17:00,13.584,13.686,13.566,13.6,350000.0
2009-03-20 10:18:00,13.582,13.659,13.493,13.609,550000.0
2009-03-20 10:19:00,13.678,13.692,13.576,13.692,450000.0
2009-03-20 10:20:00,13.576,13.632,13.554,13.58,550000.0
2009-03-20 10:21:00,13.542,13.655,13.542,13.655,650000.0
2009-03-20 10:22:00,13.629,13.672,13.547,13.645,400000.0
2009-03-20 10:23:00,13.665,13.668,13.553,13.553,550000.0
2009-03-20 10:24:00,13.583,13.696,13.583,13.583,450000.0
2009-03-20 10:25:00,13.612,13.681,13.561,13.659,500000.0
2009-03-20 10:26:00,13.638,13.699,13.594,13.594,350000.0
2009-03-20 10:27:00,13.63,13.685,13.563,13.563,400000.0
2009-03-20 10:28:00,13.605,13.689,13.571,13.625,350000.0
2009-03-20 10:29:00,13.667,13.712,13.573,13.681,500000.0
2009-03-20 10:30:00,13.641,13.681,13.606,13.606,350000.0
2009-03-20 10:31:00,13.594,13.743,13.585,13.67,450000.0
2009-03-20 10:32:00,13.703,13.706,13.57,13.598,400000.0
2009-03-20 10:33:00,13.656,13.674,13.545,13.659,550000.0
2009-03-20 10:34:00,13.702,13.703,13.563,13.599,700000.0
2009-03-20 10:35:00,13.664,13.697,13.601,13.676,350000.0
2009-03-20 10:36:00,13.588,13.73,13.588,13.707,450000.0
2009-03-20 10:37:00,13.656,13.733,13.569,13.628,500000.0
2009-03-20 10:38:00,13.558,13.685,13.558,13.592,400000.0
2009-03-20 10:39:00,13.58,13.688,13.536,13.536,400000.0
2009-03-20 10:40:00,13.589,13.687,13.543,13.582,400000.0
2009-03-20 10:41:00,13.68,13.68,13.537,13.634,350000.0
2009-03-20 10:42:00,13.584,13.678,13.529,13.676,550000.0
2009-03-20 10:43:00,13.657,13.661,13.542,13.63,550000.0
2009-03-20 10:44:00,13.552,13.664,13.552,13.633,550000.0
2009-03-20 10:45:00,13.549,13.691,13.549,13.671,350000.0
2009-03-20 10:46:00,13.557,13.698,13.557,13.605,550000.0
2009-03-20 10:47:00,13.607,13.683,13.562,13.673,450000.0
2009-03-20 10:48:00,13.624,13.641,13.544,13.63,450000.0
2009-03-20 10:49:00,13.615,13.639,13.528,13.635,500000.0
2009-03-20 10:50:00,13.597,13.648,13.541,13.541,450000.0
2009-03-20 10:51:00,13.551,13.654,13.551,13.628,400000.0
2009-03-20 10:52:00,13.579,13.672,13.535,13.626,500000.0
2009-03-20 10:53:00,13.623,13.67,13.542,13.635,450000.0
2009-03-20 10:54:00,13.636,13.645,13.568,13.572,550000.0
2009-03-20 10:55:00,13.621,13.675,13.599,13.599,400000.0
2009-03-20 10:56:00,13.621,13.667,13.598,13.63,450000.0
2009-03-20 10:57:00,13.554,13.654,13.518,13.62,350000.0
2009-03-20 10:58:00,13.674,13.674,13.552,13.56,350000.0
2009-03-20 10:59:00,13.669,13.685,13.539,13.539,450000.0
2009-03-20 11:00:00,13.615,13.72,13.586,13.592,350000.0
2009-03-20 11:01:00,13.621,13.733,13.581,13.691,600000.0
2009-03-20 11:02:00,13.59,13.702,13.55,13.649,350000.0
2009-03-20 11:03:00,13.582,13.689,13.578,13.689,550000.0
2009-03-20 11:04:00,13.652,13.652,13.547,13.639,600000.0
2009-03-20 11:05:00,13.528,13.669,13.516,13.669,550000.0
2009-03-20 11:06:00,13.684,13.689,13.556,13.689,500000.0
2009-03-20 11:07:00,13.576,13.673,13.54,13.603,450000.0
2009-03-20 11:08:00,13.648,13.712,13.597,13.621,400000.0
2009-03-20 11:09:00,13.672,13.672,13.556,13.659,500000.0
2009-03-20 11:10:00,13.561,13.665,13.531,13.531,400000.0
2009-03-20 11:11:00,13.663,13.686,13.554,13.656,350000.0
2009-03-20 11:12:00,13.601,13.654,13.538,13.654,450000.0
2009-03-20 11:13:00,13.697,13.697,13.578,13.653,400000.0
2009-03-20 11:14:00,13.566,13.71,13.547,13.607,550000.0
2009-03-20 11:15:00,13.571,13.656,13.547,13.547,350000.0
2009-03-20 11:16:00,13.588,13.695,13.561,13.576,350000.0
2009-03-20 11:17:00,13.691,13.691,13.525,13.604,400000.0
2009-03-20 11:18:00,13.625,13.703,13.569,13.703,400000.0
2009-03-20 11:19:00,13.606,13.77,13.604,13.713,550000.0
2009-03-20 11:20:00,13.558,13.703,13.558,13.703,400000.0
2009-03-20 11:21:00,13.611,13.689,13.611,13.684,550000.0
2009-03-20 11:22:00,13.611,13.688,13.584,13.584,350000.0
2009-03-20 11:23:00,13.615,13.678,13.559,13.561,500000.0
2009-03-20 11:24:00,13.588,13.678,13.572,13.572,450000.0
2009-03-20 11:25:00,13.552,13.664,13.525,13.664,400000.0
2009-03-20 11:26:00,13.582,13.653,13.527,13.653,400000.0
2009-03-20 11:27:00,13.582,13.714,13.582,13.69,500000.0
2009-03-20 11:28:00,13.545,13.626,13.518,13.619,350000.0
2009-03-20 11:29:00,13.646,13.67,13.562,13.562,550000.0
2009-03-20 11:30:00,13.552,13.673,13.552,13.606,450000.0
2009-03-20 11:31:00,13.571,13.67,13.543,13.575,450000.0
2009-03-20 11:32:00,13.556,13.685,13.556,13.589,400000.0
2009-03-20 11:33:00,13.576,13.67,13.576,13.587,500000.0
2009-03-20 11:34:00,13.62,13.639,13.525,13.622,400000.0
2009-03-20 11:35:00,13.516,13.672,13.516,13.59,350000.0
2009-03-20 11:36:00,13.615,13.676,13.513,13.513,550000.0
2009-03-20 11:37:00,13.612,13.66,13.536,13.596,350000.0
2009-03-20 11:38:00,13.57,13.68,13.514,13.514,500000.0
2009-03-20 11:39:00,13.557,13.592,13.475,13.476,400000.0
2009-03-20 11:40:00,13.539,13.626,13.539,13.604,550000.0
2009-03-20 11:41:00,13.566,13.627,13.552,13.592,350000.0
2009-03-20 11:42:00,13.59,13.623,13.493,13.493,500000.0
2009-03-20 11:43:00,13.54,13.619,13.489,13.619,450000.0
2009-03-20 11:44:00,13.495,13.664,13.495,13.587,500000.0
2009-03-20 11:45:00,13.595,13.64,13.542,13.557,400000.0
2009-03-20 11:46:00,13.552,13.621,13.475,13.494,400000.0
2009-03-20 11:47:00,13.564,13.61,13.459,13.546,400000.0
2009-03-20 11:48:00,13.516,13.592,13.509,13.551,450000.0
2009-03-20 11:49:00,13.569,13.578,13.487,13.487,450000.0
2009-03-20 11:50:00,13.528,13.595,13.469,13.595,350000.0
2009-03-20 11:51:00,13.521,13.629,13.517,13.563,550000.0
2009-03-20 11:52:00,13.467,13.616,13.467,13.573,500000.0
2009-03-20 11:53:00,13.588,13.61,13.455,13.61,500000.0
2009-03-20 11:54:00,13.607,13.607,13.458,13.512,400000.0
2009-03-20 11:55:00,13.558,13.605,13.485,13.605,350000.0
2009-03-20 11:56:00,13.585,13.6,13.447,13.486,500000.0
2009-03-20 11:57:00,13.556,13.614,13.494,13.494,550000.0
2009-03-20 11:58:00,13.508,13.61,13.48,13.61,350000.0
2009-03-20 11:59:00,13.493,13.595,13.479,13.479,350000.0
2009-03-20 12:00:00,13.591,13.608,13.497,13.608,550000.0
2009-03-20 12:01:00,13.561,13.612,13.482,13.482,750000.0
2009-03-20 12:02:00,13.587,13.622,13.529,13.552,350000.0
2009-03-20 12:03:00,13.512,13.581,13.487,13.533,550000.0
2009-03-20 12:04:00,13.523,13.58,13.453,13.519,400000.0
2009-03-20 12:05:00,13.586,13.608,13.497,13.497,350000.0
2009-03-20 12:06:00,13.549,13.619,13.472,13.588,500000.0
2009-03-20 12:07:00,13.514,13.539,13.454,13.535,450000.0
2009-03-20 12:08:00,13.532,13.622,13.512,13.58,550000.0
2009-03-20 12:09:00,13.48,13.585,13.48,13.56,500000.0
2009-03-20 12:10:00,13.559,13.586,13.483,13.538,400000.0
2009-03-20 12:11:00,13.5,13.6,13.49,13.502,550000.0
2009-03-20 12:12:00,13.421,13.563,13.421,13.463,350000.0
2009-03-20 12:13:00,13.572,13.584,13.426,13.551,400000.0
2009-03-20 12:14:00,13.495,13.532,13.411,13.532,350000.0
2009-03-20 12:15:00,13.458,13.538,13.452,13.456,400000.0
2009-03-20 12:16:00,13.432,13.525,13.432,13.436,500000.0
2009-03-20 12:17:00,13.446,13.561,13.446,13.524,400000.0
2009-03-20 12:18:00,13.444,13.549,13.426,13.426,500000.0
2009-03-20 12:19:00,13.501,13.581,13.454,13.477,500000.0
2009-03-20 12:20:00,13.529,13.53,13.413,13.428,550000.0
2009-03-20 12:21:00,13.502,13.522,13.394,13.407,600000.0
2009-03-20 12:22:00,13.501,13.592,13.461,13.521,550000.0
2009-03-20 12:23:00,13.449,13.498,13.394,13.417,400000.0
2009-03-20 12:24:00,13.502,13.532,13.407,13.525,600000.0
2009-03-20 12:25:00,13.544,13.571,13.458,13.458,350000.0
2009-03-20 12:26:00,13.517,13.518,13.403,13.453,400000.0
2009-03-20 12:27:00,13.519,13.547,13.437,13.52,350000.0
2009-03-20 12:28:00,13.448,13.528,13.41,13.41,550000.0
2009-03-20 12:29:00,13.439,13.545,13.439,13.545,350000.0
2009-03-20 12:30:00,13.441,13.552,13.391,13.482,500000.0
2009-03-20 12:31:00,13.516,13.543,13.433,13.433,400000.0
2009-03-20 12:32:00,13.467,13.498,13.406,13.486,400000.0
2009-03-20 12:33:00,13.428,13.558,13.428,13.506,550000.0
2009-03-20 12:34:00,13.407,13.508,13.407,13.457,350000.0
2009-03-20 12:35:00,13.471,13.494,13.369,13.472,500000.0
2009-03-20 12:36:00,13.459,13.489,13.394,13.489,350000.0
2009-03-20 12:37:00,13.493,13.493,13.424,13.473,400000.0
2009-03-20 12:38:00,13.405,13.493,13.405,13.462,400000.0
2009-03-20 12:39:00,13.373,13.481,13.365,13.38,550000.0
2009-03-20 12:40:00,13.489,13.489,13.355,13.417,350000.0
2009-03-20 12:41:00,13.496,13.496,13.356,13.435,400000.0
2009-03-20 12:42:00,13.413,13.501,13.389,13.474,550000.0
2009-03-20 12:43:00,13.482,13.514,13.414,13.483,500000.0
2009-03-20 12:44:00,13.416,13.538,13.41,13.459,500000.0
2009-03-20 12:45:00,13.49,13.528,13.371,13.473,400000.0
2009-03-20 12:46:00,13.41,13.485,13.41,13.444,400000.0
2009-03-20 12:47:00,13.4,13.514,13.376,13.501,500000.0
2009-03-20 12:48:00,13.523,13.523,13.405,13.405,450000.0
2009-03-20 12:49:00,13.417,13.524,13.393,13.432,500000.0
2009-03-20 12:50:00,13.443,13.515,13.376,13.393,450000.0
2009-03-20 12:51:00,13.4,13.517,13.4,13.481,350000.0
2009-03-20 12:52:00,13.429,13.529,13.417,13.473,500000.0
2009-03-20 12:53:00,13.409,13.516,13.37,13.516,400000.0
2009-03-20 12:54:00,13.529,13.529,13.426,13.462,550000.0
2009-03-20 12:55:00,13.422,13.499,13.397,13.454,500000.0
2009-03-20 12:56:00,13.419,13.513,13.394,13.394,400000.0
2009-03-20 12:57:00,13.505,13.564,13.416,13.456,400000.0
2009-03-20 12:58:00,13.506,13.541,13.445,13.541,450000.0
2009-03-20 12:59:00,13.518,13.544,13.406,13.439,350000.0
2009-03-20 13:00:00,13.523,13.523,13.458,13.503,350000.0
2009-03-20 13:01:00,13.494,13.519,13.402,13.438,450000.0
2009-03-20 13:02:00,13.416,13.514,13.416,13.453,400000.0
2009-03-20 13:03:00,13.491,13.514,13.361,13.484,600000.0
2009-03-20 13:04:00,13.432,13.535,13.432,13.501,450000.0
2009-03-20 13:05:00,13.419,13.527,13.404,13.518,550000.0
2009-03-20 13:06:00,13.532,13.532,13.386,13.473,450000.0
2009-03-20 13:07:00,13.433,13.53,13.416,13.467,500000.0
2009-03-20 13:08:00,13.498,13.514,13.428,13.433,350000.0
2009-03-20 13:09:00,13.422,13.508,13.408,13.44,500000.0
2009-03-20 13:10:00,13.435,13.521,13.435,13.514,400000.0
2009-03-20 13:11:00,13.422,13.517,13.422,13.504,400000.0
2009-03-20 13:12:00,13.536,13.549,13.408,13.516,550000.0
2009-03-20 13:13:00,13.447,13.529,13.405,13.529,450000.0
2009-03-20 13:14:00,13.458,13.513,13.433,13.504,400000.0
2009-03-20 13:15:00,13.491,13.612,13.445,13.465,350000.0
2009-03-20 13:16:00,13.585,13.585,13.478,13.574,350000.0
2009-03-20 13:17:00,13.484,13.571,13.478,13.56,500000.0
2009-03-20 13:18:00,13.567,13.602,13.454,13.602,450000.0
2009-03-20 13:19:00,13.603,13.627,13.508,13.523,400000.0
2009-03-20 13:20:00,13.508,13.569,13.471,13.539,500000.0
2009-03-20 13:21:00,13.519,13.595,13.432,13.578,500000.0
2009-03-20 13:22:00,13.587,13.605,13.462,13.465,450000.0
2009-03-20 13:23:00,13.564,13.603,13.489,13.603,400000.0
2009-03-20 13:24:00,13.606,13.606,13.495,13.6,350000.0
2009-03-20 13:25:00,13.594,13.61,13.522,13.61,350000.0
2009-03-20 13:26:00,13.451,13.564,13.429,13.525,650000.0
2009-03-20 13:27:00,13.547,13.596,13.475,13.558,350000.0
2009-03-20 13:28:00,13.51,13.574,13.453,13.574,400000.0
2009-03-20 13:29:00,13.604,13.611,13.481,13.489,550000.0
2009-03-20 13:30:00,13.557,13.572,13.471,13.483,550000.0
2009-03-20 13:31:00,13.483,13.582,13.417,13.582,450000.0
2009-03-20 13:32:00,13.528,13.586,13.484,13.557,400000.0
2009-03-20 13:33:00,13.524,13.582,13.494,13.541,450000.0
2009-03-20 13:34:00,13.564,13.586,13.495,13.507,450000.0
2009-03-20 13:35:00,13.587,13.634,13.542,13.614,400000.0
2009-03-20 13:36:00,13.563,13.629,13.489,13.585,450000.0
2009-03-20 13:37:00,13.58,13.584,13.455,13.584,400000.0
2009-03-20 13:38:00,13.546,13.63,13.51,13.63,400000.0
2009-03-20 13:39:00,13.583,13.66,13.532,13.617,500000.0
2009-03-20 13:40:00,13.515,13.66,13.515,13.657,700000.0
2009-03-20 13:41:00,13.568,13.592,13.508,13.55,400000.0
2009-03-20 13:42:00,13.589,13.643,13.519,13.575,400000.0
2009-03-20 13:43:00,13.605,13.674,13.573,13.641,400000.0
2009-03-20 13:44:00,13.571,13.633,13.511,13.612,350000.0
2009-03-20 13:45:00,13.634,13.668,13.568,13.6,550000.0
2009-03-20 13:46:00,13.55,13.655,13.541,13.541,500000.0
2009-03-20 13:47:00,13.549,13.601,13.528,13.545,350000.0
2009-03-20 13:48:00,13.636,13.636,13.511,13.636,500000.0
2009-03-20 13:49:00,13.672,13.672,13.53,13.591,400000.0
2009-03-20 13:50:00,13.561,13.627,13.5,13.627,400000.0
2009-03-20 13:51:00,13.615,13.638,13.51,13.531,400000.0
2009-03-20 13:52:00,13.635,13.637,13.518,13.613,350000.0
2009-03-20 13:53:00,13.58,13.661,13.571,13.571,450000.0
2009-03-20 13:54:00,13.65,13.65,13.477,13.623,400000.0
2009-03-20 13:55:00,13.636,13.636,13.496,13.509,400000.0
2009-03-20 13:56:00,13.612,13.624,13.533,13.533,350000.0
2009-03-20 13:57:00,13.592,13.613,13.487,13.613,350000.0
2009-03-20 13:58:00,13.612,13.641,13.513,13.641,400000.0
2009-03-20 13:59:00,13.599,13.599,13.476,13.536,600000.0
2009-03-20 14:00:00,13.595,13.619,13.54,13.613,350000.0
2009-03-20 14:01:00,13.497,13.631,13.497,13.628,750000.0
2009-03-20 14:02:00,13.548,13.635,13.476,13.635,400000.0
2009-03-20 14:03:00,13.599,13.616,13.52,13.559,500000.0
2009-03-20 14:04:00,13.659,13.659,13.552,13.655,350000.0
2009-03-20 14:05:00,13.551,13.636,13.501,13.617,400000.0
2009-03-20 14:06:00,13.647,13.71,13.57,13.646,400000.0
2009-03-20 14:07:00,13.524,13.62,13.524,13.605,400000.0
2009-03-20 14:08:00,13.623,13.623,13.477,13.49,350000.0
2009-03-20 14:09:00,13.47,13.6,13.438,13.513,550000.0
2009-03-20 14:10:00,13.457,13.584,13.457,13.524,350000.0
2009-03-20 14:11:00,13.598,13.599,13.539,13.599,350000.0
2009-03-20 14:12:00,13.582,13.59,13.483,13.59,400000.0
2009-03-20 14:13:00,13.534,13.575,13.471,13.482,400000.0
2009-03-20 14:14:00,13.561,13.561,13.4,13.437,350000.0
2009-03-20 14:15:00,13.524,13.576,13.398,13.398,450000.0
2009-03-20 14:16:00,13.429,13.556,13.428,13.548,750000.0
2009-03-20 14:17:00,13.395,13.485,13.395,13.476,350000.0
2009-03-20 14:18:00,13.426,13.514,13.42,13.423,400000.0
2009-03-20 14:19:00,13.515,13.515,13.427,13.427,400000.0
2009-03-20 14:20:00,13.43,13.515,13.414,13.415,600000.0
2009-03-20 14:21:00,13.526,13.542,13.433,13.537,400000.0
2009-03-20 14:22:00,13.512,13.538,13.416,13.516,350000.0
2009-03-20 14:23:00,13.495,13.516,13.392,13.413,650000.0
2009-03-20 14:24:00,13.437,13.539,13.401,13.506,550000.0
2009-03-20 14:25:00,13.548,13.582,13.441,13.45,700000.0
2009-03-20 14:26:00,13.505,13.552,13.449,13.475,350000.0
2009-03-20 14:27:00,13.414,13.533,13.414,13.533,450000.0
2009-03-20 14:28:00,13.543,13.574,13.431,13.531,550000.0
2009-03-20 14:29:00,13.532,13.532,13.421,13.527,450000.0
2009-03-20 14:30:00,13.503,13.515,13.382,13.51,400000.0
2009-03-20 14:31:00,13.449,13.528,13.378,13.491,350000.0
2009-03-20 14:32:00,13.406,13.527,13.382,13.382,500000.0
2009-03-20 14:33:00,13.392,13.502,13.392,13.4,350000.0
2009-03-20 14:34:00,13.453,13.495,13.338,13.338,450000.0
2009-03-20 14:35:00,13.437,13.463,13.341,13.426,350000.0
2009-03-20 14:36:00,13.362,13.488,13.338,13.417,450000.0
2009-03-20 14:37:00,13.348,13.45,13.303,13.303,550000.0
2009-03-20 14:38:00,13.408,13.412,13.317,13.357,400000.0
2009-03-20 14:39:00,13.326,13.411,13.245,13.312,800000.0
2009-03-20 14:40:00,13.344,13.456,13.315,13.389,700000.0
2009-03-20 14:41:00,13.377,13.439,13.339,13.439,350000.0
2009-03-20 14:42:00,13.351,13.444,13.31,13.334,450000.0
2009-03-20 14:43:00,13.398,13.454,13.307,13.454,500000.0
2009-03-20 14:44:00,13.356,13.429,13.321,13.429,450000.0
2009-03-20 14:45:00,13.39,13.477,13.362,13.451,250000.0
2009-03-20 14:46:00,13.425,13.487,13.374,13.397,400000.0
2009-03-20 14:47:00,13.455,13.5,13.377,13.477,350000.0
2009-03-20 14:48:00,13.456,13.477,13.375,13.463,400000.0
2009-03-20 14:49:00,13.518,13.532,13.388,13.388,500000.0
2009-03-20 14:50:00,13.402,13.473,13.333,13.456,400000.0
2009-03-20 14:51:00,13.49,13.51,13.394,13.461,350000.0
2009-03-20 14:52:00,13.501,13.501,13.417,13.435,450000.0
2009-03-20 14:53:00,13.343,13.467,13.332,13.397,450000.0
2009-03-20 14:54:00,13.455,13.485,13.358,13.407,400000.0
2009-03-20 14:55:00,13.43,13.485,13.398,13.398,450000.0
2009-03-20 14:56:00,13.468,13.476,13.357,13.474,350000.0
2009-03-20 14:57:00,13.467,13.467,13.348,13.348,350000.0
2009-03-20 14:58:00,13.433,13.441,13.33,13.441,400000.0
2009-03-20 14:59:00,13.415,13.499,13.374,13.464,550000.0
2009-03-20 15:00:00,13.409,13.502,13.388,13.388,350000.0
2009-03-20 15:01:00,13.498,13.498,13.359,13.388,400000.0
2009-03-20 15:02:00,13.458,13.496,13.381,13.429,400000.0
2009-03-20 15:03:00,13.501,13.52,13.397,13.516,450000.0
2009-03-20 15:04:00,13.426,13.487,13.36,13.466,400000.0
2009-03-20 15:05:00,13.505,13.522,13.41,13.439,400000.0
2009-03-20 15:06:00,13.519,13.519,13.382,13.405,400000.0
2009-03-20 15:07:00,13.379,13.483,13.346,13.483,350000.0
2009-03-20 15:08:00,13.396,13.541,13.396,13.467,450000.0
2009-03-20 15:09:00,13.518,13.519,13.39,13.411,450000.0
2009-03-20 15:10:00,13.407,13.5,13.353,13.409,400000.0
2009-03-20 15:11:00,13.47,13.498,13.412,13.476,500000.0
2009-03-20 15:12:00,13.471,13.471,13.384,13.411,350000.0
2009-03-20 15:13:00,13.402,13.468,13.341,13.341,400000.0
2009-03-20 15:14:00,13.383,13.5,13.353,13.357,400000.0
2009-03-20 15:15:00,13.382,13.448,13.34,13.371,350000.0
2009-03-20 15:16:00,13.355,13.501,13.355,13.501,350000.0
2009-03-20 15:17:00,13.473,13.533,13.368,13.511,500000.0
2009-03-20 15:18:00,13.445,13.467,13.364,13.467,250000.0
2009-03-20 15:19:00,13.42,13.525,13.376,13.376,450000.0
2009-03-20 15:20:00,13.43,13.52,13.386,13.46,550000.0
2009-03-20 15:21:00,13.504,13.504,13.379,13.391,400000.0
2009-03-20 15:22:00,13.469,13.51,13.388,13.5,400000.0
2009-03-20 15:23:00,13.482,13.526,13.403,13.489,550000.0
2009-03-20 15:24:00,13.442,13.518,13.402,13.42,600000.0
2009-03-20 15:25:00,13.455,13.486,13.431,13.47,250000.0
2009-03-20 15:26:00,13.478,13.529,13.395,13.395,450000.0
2009-03-20 15:27:00,13.469,13.486,13.357,13.357,450000.0
2009-03-20 15:28:00,13.479,13.519,13.458,13.482,350000.0
2009-03-20 15:29:00,13.525,13.525,13.411,13.429,400000.0
2009-03-20 15:30:00,13.44,13.546,13.407,13.457,400000.0
2009-03-20 15:31:00,13.394,13.517,13.371,13.371,350000.0
2009-03-20 15:32:00,13.499,13.546,13.385,13.401,500000.0
2009-03-20 15:33:00,13.427,13.497,13.42,13.47,350000.0
2009-03-20 15:34:00,13.409,13.493,13.409,13.48,450000.0
2009-03-20 15:35:00,13.468,13.548,13.34,13.445,500000.0
2009-03-20 15:36:00,13.43,13.475,13.338,13.472,550000.0
2009-03-20 15:37:00,13.457,13.516,13.382,13.442,450000.0
2009-03-20 15:38:00,13.421,13.519,13.421,13.513,450000.0
2009-03-20 15:39:00,13.439,13.515,13.436,13.515,350000.0
2009-03-20 15:40:00,13.399,13.481,13.399,13.461,550000.0
2009-03-20 15:41:00,13.476,13.537,13.399,13.427,350000.0
2009-03-20 15:42:00,13.456,13.572,13.445,13.572,400000.0
2009-03-20 15:43:00,13.533,13.533,13.446,13.505,500000.0
2009-03-20 15:44:00,13.533,13.566,13.458,13.547,350000.0
2009-03-20 15:45:00,13.452,13.556,13.434,13.472,450000.0
2009-03-20 15:46:00,13.555,13.557,13.454,13.557,350000.0
2009-03-20 15:47:00,13.526,13.578,13.437,13.457,550000.0
2009-03-20 15:48:00,13.466,13.55,13.44,13.447,350000.0
2009-03-20 15:49:00,13.549,13.58,13.504,13.58,350000.0
2009-03-20 15:50:00,13.596,13.596,13.484,13.516,550000.0
2009-03-20 15:51:00,13.49,13.598,13.484,13.598,500000.0
2009-03-20 15:52:00,13.481,13.61,13.472,13.481,350000.0
2009-03-20 15:53:00,13.516,13.611,13.488,13.574,400000.0
2009-03-20 15:54:00,13.572,13.607,13.458,13.531,450000.0
2009-03-20 15:55:00,13.481,13.589,13.461,13.5,550000.0
2009-03-20 15:56:00,13.611,13.611,13.465,13.465,450000.0
2009-03-20 15:57:00,13.452,13.589,13.452,13.532,350000.0
2009-03-20 15:58:00,13.527,13.618,13.52,13.604,350000.0
2009-03-20 15:59:00,13.61,13.633,13.536,13.565,450000.0
2009-03-20 16:00:00,13.504,13.625,13.504,13.612,550000.0
2009-03-20 16:01:00,13.607,13.644,13.555,13.626,450000.0
2009-03-20 16:02:00,13.537,13.695,13.498,13.559,550000.0
2009-03-20 16:03:00,13.55,13.635,13.531,13.626,350000.0
2009-03-20 16:04:00,13.552,13.611,13.453,13.545,550000.0
2009-03-20 16:05:00,13.584,13.616,13.46,13.46,650000.0
2009-03-20 16:06:00,13.489,13.555,13.489,13.505,500000.0
2009-03-20 16:07:00,13.506,13.616,13.483,13.499,350000.0
2009-03-20 16:08:00,13.471,13.603,13.471,13.555,450000.0
2009-03-20 16:09:00,13.481,13.598,13.471,13.598,350000.0
2009-03-20 16:10:00,13.492,13.596,13.491,13.596,400000.0
2009-03-20 16:11:00,13.474,13.637,13.465,13.537,550000.0
2009-03-20 16:12:00,13.552,13.602,13.47,13.512,600000.0
2009-03-20 16:13:00,13.526,13.58,13.488,13.542,350000.0
2009-03-20 16:14:00,13.568,13.569,13.472,13.555,400000.0
2009-03-20 16:15:00,13.575,13.612,13.458,13.583,400000.0
2009-03-20 16:16:00,13.526,13.6,13.482,13.558,550000.0
2009-03-20 16:17:00,13.567,13.611,13.481,13.611,350000.0
2009-03-20 16:18:00,13.596,13.623,13.496,13.567,400000.0
2009-03-20 16:19:00,13.488,13.593,13.488,13.58,500000.0
2009-03-20 16:20:00,13.564,13.591,13.467,13.582,550000.0
2009-03-20 16:21:00,13.482,13.581,13.439,13.581,400000.0
2009-03-20 16:22:00,13.551,13.581,13.471,13.531,450000.0
2009-03-20 16:23:00,13.586,13.638,13.503,13.596,500000.0
2009-03-20 16:24:00,13.549,13.582,13.477,13.582,400000.0
2009-03-20 16:25:00,13.517,13.595,13.486,13.586,350000.0
2009-03-20 16:26:00,13.576,13.594,13.472,13.579,550000.0
2009-03-20 16:27:00,13.539,13.592,13.444,13.592,650000.0
2009-03-20 16:28:00,13.546,13.558,13.442,13.533,550000.0
2009-03-20 16:29:00,13.493,13.569,13.464,13.488,400000.0
2009-03-20 16:30:00,13.588,13.588,13.461,13.481,600000.0
2009-03-20 16:31:00,13.582,13.592,13.433,13.46,500000.0
2009-03-20 16:32:00,13.559,13.623,13.476,13.588,450000.0
2009-03-20 16:33:00,13.575,13.58,13.424,13.475,550000.0
2009-03-20 16:34:00,13.59,13.59,13.49,13.49,350000.0
2009-03-20 16:35:00,13.481,13.566,13.452,13.496,400000.0
2009-03-20 16:36:00,13.49,13.597,13.482,13.561,400000.0
2009-03-20 16:37:00,13.541,13.541,13.454,13.486,500000.0
2009-03-20 16:38:00,13.425,13.609,13.425,13.47,450000.0
2009-03-20 16:39:00,13.59,13.6,13.517,13.6,500000.0
2009-03-20 16:40:00,13.513,13.583,13.483,13.538,450000.0
2009-03-20 16:41:00,13.526,13.608,13.484,13.572,400000.0
2009-03-20 16:42:00,13.546,13.598,13.453,13.596,700000.0
2009-03-20 16:43:00,13.55,13.642,13.491,13.602,550000.0
2009-03-20 16:44:00,13.546,13.556,13.461,13.525,400000.0
2009-03-20 16:45:00,13.476,13.559,13.446,13.557,350000.0
2009-03-20 16:46:00,13.538,13.574,13.483,13.534,500000.0
2009-03-20 16:47:00,13.476,13.599,13.456,13.477,600000.0
2009-03-20 16:48:00,13.573,13.586,13.464,13.502,400000.0
2009-03-20 16:49:00,13.548,13.601,13.462,13.462,450000.0
2009-03-20 16:50:00,13.573,13.573,13.443,13.443,500000.0
2009-03-20 16:51:00,13.507,13.572,13.428,13.437,500000.0
2009-03-20 16:52:00,13.478,13.608,13.471,13.562,350000.0
2009-03-20 16:53:00,13.536,13.536,13.43,13.47,400000.0
2009-03-20 16:54:00,13.528,13.563,13.453,13.522,400000.0
2009-03-20 16:55:00,13.557,13.557,13.418,13.55,500000.0
2009-03-20 16:56:00,13.443,13.604,13.443,13.458,400000.0
2009-03-20 16:57:00,13.58,13.59,13.56,13.58,550000.0
2009-03-20 16:58:00,13.532,13.586,13.446,13.446,550000.0
2009-03-20 16:59:00,13.486,13.576,13.47,13.487,400000.0
2009-03-20 17:00:00,13.477,13.569,13.418,13.556,350000.0
2009-03-20 17:01:00,13.548,13.548,13.418,13.532,400000.0
2009-03-20 17:02:00,13.467,13.559,13.467,13.504,400000.0
2009-03-20 17:03:00,13.545,13.545,13.432,13.52,400000.0
2009-03-20 17:04:00,13.537,13.538,13.4,13.427,400000.0
2009-03-20 17:05:00,13.541,13.541,13.378,13.48,400000.0
2009-03-20 17:06:00,13.504,13.53,13.397,13.497,400000.0
2009-03-20 17:07:00,13.421,13.509,13.364,13.402,550000.0
2009-03-20 17:08:00,13.547,13.561,13.423,13.476,350000.0
2009-03-20 17:09:00,13.478,13.616,13.474,13.575,450000.0
2009-03-20 17:10:00,13.526,13.552,13.44,13.44,400000.0
2009-03-20 17:11:00,13.524,13.578,13.423,13.423,400000.0
2009-03-20 17:12:00,13.454,13.525,13.444,13.524,400000.0
2009-03-20 17:13:00,13.443,13.58,13.427,13.427,600000.0
2009-03-20 17:14:00,13.427,13.443,13.366,13.373,350000.0
2009-03-20 17:15:00,13.434,13.527,13.434,13.485,550000.0
2009-03-20 17:16:00,13.424,13.48,13.369,13.429,500000.0
2009-03-20 17:17:00,13.443,13.503,13.379,13.442,400000.0
2009-03-20 17:18:00,13.434,13.563,13.393,13.538,400000.0
2009-03-20 17:19:00,13.471,13.533,13.389,13.449,550000.0
2009-03-20 17:20:00,13.517,13.532,13.404,13.418,350000.0
2009-03-20 17:21:00,13.49,13.527,13.371,13.48,550000.0
2009-03-20 17:22:00,13.431,13.548,13.429,13.515,400000.0
2009-03-20 17:23:00,13.491,13.566,13.411,13.411,400000.0
2009-03-20 17:24:00,13.397,13.517,13.369,13.465,550000.0
2009-03-20 17:25:00,13.444,13.452,13.38,13.415,350000.0
2009-03-20 17:26:00,13.386,13.493,13.383,13.453,450000.0
2009-03-20 17:27:00,13.522,13.549,13.418,13.489,650000.0
2009-03-20 17:28:00,13.404,13.548,13.404,13.509,350000.0
2009-03-20 17:29:00,13.437,13.515,13.423,13.515,400000.0
2009-03-20 17:30:00,13.423,13.516,13.41,13.495,450000.0
2009-03-20 17:31:00,13.457,13.497,13.38,13.471,600000.0
2009-03-20 17:32:00,13.422,13.514,13.398,13.478,400000.0
2009-03-20 17:33:00,13.518,13.518,13.378,13.515,350000.0
2009-03-20 17:34:00,13.426,13.54,13.415,13.516,500000.0
2009-03-20 17:35:00,13.559,13.585,13.453,13.494,500000.0
2009-03-20 17:36:00,13.553,13.553,13.398,13.541,400000.0
2009-03-20 17:37:00,13.433,13.523,13.433,13.479,350000.0
2009-03-20 17:38:00,13.472,13.505,13.397,13.492,350000.0
2009-03-20 17:39:00,13.496,13.552,13.405,13.546,600000.0
2009-03-20 17:40:00,13.545,13.545,13.43,13.43,300000.0
2009-03-20 17:41:00,13.476,13.564,13.426,13.521,350000.0
2009-03-20 17:42:00,13.509,13.559,13.448,13.448,400000.0
2009-03-20 17:43:00,13.457,13.577,13.457,13.485,550000.0
2009-03-20 17:44:00,13.479,13.557,13.432,13.514,350000.0
2009-03-20 17:45:00,13.484,13.552,13.442,13.474,550000.0
2009-03-20 17:46:00,13.469,13.486,13.37,13.405,350000.0
2009-03-20 17:47:00,13.535,13.557,13.454,13.454,500000.0
2009-03-20 17:48:00,13.546,13.555,13.454,13.555,400000.0
2009-03-20 17:49:00,13.423,13.56,13.423,13.524,650000.0
2009-03-20 17:50:00,13.508,13.54,13.445,13.464,500000.0
2009-03-20 17:51:00,13.495,13.586,13.476,13.56,550000.0
2009-03-20 17:52:00,13.529,13.583,13.441,13.496,500000.0
2009-03-20 17:53:00,13.479,13.479,13.416,13.416,450000.0
2009-03-20 17:54:00,13.491,13.568,13.471,13.506,350000.0
2009-03-20 17:55:00,13.483,13.542,13.452,13.452,400000.0
2009-03-20 17:56:00,13.491,13.608,13.473,13.556,500000.0
2009-03-20 17:57:00,13.568,13.587,13.465,13.465,400000.0
2009-03-20 17:58:00,13.613,13.626,13.513,13.564,400000.0
2009-03-20 17:59:00,13.611,13.621,13.506,13.533,600000.0
2009-03-20 18:00:00,13.519,13.618,13.481,13.617,450000.0
2009-03-20 18:01:00,13.491,13.589,13.445,13.484,400000.0
2009-03-20 18:02:00,13.577,13.577,13.503,13.556,350000.0
2009-03-20 18:03:00,13.583,13.597,13.456,13.554,550000.0
2009-03-20 18:04:00,13.61,13.62,13.6,13.61,750000.0
2009-03-20 18:05:00,13.584,13.613,13.478,13.574,750000.0
2009-03-20 18:06:00,13.531,13.58,13.437,13.488,450000.0
2009-03-20 18:07:00,13.511,13.574,13.409,13.523,400000.0
2009-03-20 18:08:00,13.461,13.575,13.446,13.575,400000.0
2009-03-20 18:09:00,13.566,13.576,13.469,13.469,800000.0
2009-03-20 18:10:00,13.521,13.568,13.447,13.504,400000.0
2009-03-20 18:11:00,13.5,13.584,13.45,13.451,400000.0
2009-03-20 18:12:00,13.559,13.593,13.468,13.593,400000.0
2009-03-20 18:13:00,13.554,13.606,13.519,13.541,350000.0
2009-03-20 18:14:00,13.524,13.598,13.476,13.598,450000.0
2009-03-20 18:15:00,13.612,13.617,13.486,13.486,400000.0
2009-03-20 18:16:00,13.579,13.624,13.498,13.523,550000.0
2009-03-20 18:17:00,13.567,13.579,13.474,13.565,350000.0
2009-03-20 18:18:00,13.467,13.566,13.467,13.566,250000.0
2009-03-20 18:19:00,13.525,13.572,13.525,13.572,250000.0
2009-03-20 18:20:00,13.468,13.577,13.468,13.503,550000.0
2009-03-20 18:21:00,13.509,13.573,13.476,13.476,500000.0
2009-03-20 18:22:00,13.593,13.593,13.425,13.425,500000.0
2009-03-20 18:23:00,13.477,13.543,13.456,13.484,1600000.0
2009-03-20 18:24:00,13.51,13.587,13.472,13.587,350000.0
2009-03-20 18:25:00,13.45,13.55,13.393,13.44,1950000.0
2009-03-20 18:26:00,13.417,13.517,13.417,13.484,400000.0
2009-03-20 18:27:00,13.452,13.474,13.425,13.474,350000.0
2009-03-20 18:28:00,13.537,13.537,13.434,13.524,400000.0
2009-03-20 18:29:00,13.5,13.599,13.469,13.522,450000.0
2009-03-20 18:30:00,13.46,13.62,13.46,13.465,1400000.0
2009-03-20 18:31:00,13.488,13.624,13.484,13.505,1550000.0
2009-03-20 18:32:00,13.589,13.608,13.503,13.608,400000.0
2009-03-20 18:33:00,13.595,13.595,13.493,13.521,350000.0
2009-03-20 18:34:00,13.578,13.624,13.499,13.532,400000.0
2009-03-20 18:35:00,13.529,13.607,13.529,13.552,350000.0
2009-03-20 18:36:00,13.591,13.591,13.493,13.577,400000.0
2009-03-20 18:37:00,13.533,13.608,13.523,13.582,400000.0
2009-03-20 18:38:00,13.502,13.587,13.502,13.56,450000.0
2009-03-20 18:39:00,13.575,13.588,13.511,13.538,350000.0
2009-03-20 18:40:00,13.502,13.607,13.463,13.607,500000.0
2009-03-20 18:41:00,13.539,13.656,13.539,13.571,1650000.0
2009-03-20 18:42:00,13.571,13.583,13.524,13.555,1500000.0
2009-03-20 18:43:00,13.581,13.668,13.501,13.644,1500000.0
2009-03-20 18:44:00,13.56,13.599,13.494,13.599,450000.0
2009-03-20 18:45:00,13.591,13.625,13.538,13.538,400000.0
2009-03-20 18:46:00,13.58,13.635,13.481,13.567,1450000.0
2009-03-20 18:47:00,13.574,13.625,13.494,13.545,550000.0
2009-03-20 18:48:00,13.593,13.629,13.525,13.59,1900000.0
2009-03-20 18:49:00,13.559,13.623,13.503,13.555,450000.0
2009-03-20 18:50:00,13.546,13.618,13.518,13.542,500000.0
2009-03-20 18:51:00,13.56,13.601,13.444,13.56,550000.0
2009-03-20 18:52:00,13.574,13.64,13.499,13.597,500000.0
2009-03-20 18:53:00,13.577,13.617,13.542,13.594,1250000.0
2009-03-20 18:54:00,13.593,13.632,13.544,13.61,1800000.0
2009-03-20 18:55:00,13.545,13.618,13.543,13.596,450000.0
2009-03-20 18:56:00,13.621,13.621,13.499,13.578,1300000.0
2009-03-20 18:57:00,13.562,13.565,13.457,13.479,400000.0
2009-03-20 18:58:00,13.586,13.595,13.513,13.583,1250000.0
2009-03-20 18:59:00,13.562,13.624,13.511,13.607,1500000.0
2009-03-20 19:00:00,13.601,13.641,13.546,13.597,400000.0
2009-03-20 19:01:00,13.615,13.653,13.543,13.616,350000.0
2009-03-20 19:02:00,13.615,13.615,13.534,13.549,350000.0
2009-03-20 19:03:00,13.601,13.61,13.533,13.548,450000.0
2009-03-20 19:04:00,13.517,13.631,13.517,13.594,450000.0
2009-03-20 19:05:00,13.544,13.625,13.497,13.625,400000.0
2009-03-20 19:06:00,13.606,13.62,13.484,13.526,400000.0
2009-03-20 19:07:00,13.639,13.639,13.532,13.612,350000.0
2009-03-20 19:08:00,13.595,13.629,13.508,13.538,350000.0
2009-03-20 19:09:00,13.522,13.607,13.503,13.53,550000.0
2009-03-20 19:10:00,13.634,13.634,13.518,13.55,350000.0
2009-03-20 19:11:00,13.559,13.618,13.523,13.536,500000.0
2009-03-20 19:12:00,13.564,13.654,13.53,13.654,550000.0
2009-03-20 19:13:00,13.568,13.639,13.552,13.57,550000.0
2009-03-20 19:14:00,13.553,13.629,13.544,13.629,350000.0
2009-03-20 19:15:00,13.568,13.662,13.536,13.621,400000.0
2009-03-20 19:16:00,13.654,13.683,13.565,13.565,350000.0
2009-03-20 19:17:00,13.642,13.714,13.574,13.661,350000.0
2009-03-20 19:18:00,13.585,13.702,13.566,13.598,350000.0
2009-03-20 19:19:00,13.712,13.754,13.623,13.754,350000.0
2009-03-20 19:20:00,13.641,13.76,13.641,13.729,400000.0
2009-03-20 19:21:00,13.714,13.832,13.681,13.681,550000.0
2009-03-20 19:22:00,13.78,13.794,13.686,13.778,400000.0
2009-03-20 19:23:00,13.688,13.811,13.688,13.742,400000.0
2009-03-20 19:24:00,13.702,13.825,13.702,13.774,550000.0
2009-03-20 19:25:00,13.701,13.76,13.634,13.654,550000.0
2009-03-20 19:26:00,13.688,13.773,13.663,13.669,450000.0
2009-03-20 19:27:00,13.755,13.771,13.672,13.735,450000.0
2009-03-20 19:28:00,13.69,13.781,13.677,13.754,450000.0
2009-03-20 19:29:00,13.75,13.769,13.654,13.656,500000.0
2009-03-20 19:30:00,13.673,13.776,13.673,13.704,400000.0
2009-03-20 19:31:00,13.695,13.734,13.667,13.7,450000.0
2009-03-20 19:32:00,13.741,13.769,13.675,13.679,400000.0
2009-03-20 19:33:00,13.721,13.783,13.721,13.746,250000.0
2009-03-20 19:34:00,13.706,13.764,13.685,13.742,400000.0
2009-03-20 19:35:00,13.669,13.745,13.669,13.683,350000.0
2009-03-20 19:36:00,13.709,13.748,13.619,13.653,350000.0
2009-03-20 19:37:00,13.692,13.766,13.641,13.741,350000.0
2009-03-20 19:38:00,13.753,13.779,13.65,13.758,400000.0
2009-03-20 19:39:00,13.748,13.748,13.627,13.633,400000.0
2009-03-20 19:40:00,13.657,13.759,13.635,13.748,550000.0
2009-03-20 19:41:00,13.754,13.754,13.627,13.661,300000.0
2009-03-20 19:42:00,13.751,13.753,13.621,13.668,400000.0
2009-03-20 19:43:00,13.738,13.774,13.647,13.75,550000.0
2009-03-20 19:44:00,13.749,13.753,13.635,13.679,350000.0
2009-03-20 19:45:00,13.647,13.731,13.646,13.699,500000.0
2009-03-20 19:46:00,13.673,13.726,13.611,13.611,500000.0
2009-03-20 19:47:00,13.671,13.76,13.671,13.721,350000.0
2009-03-20 19:48:00,13.73,13.753,13.638,13.725,550000.0
2009-03-20 19:49:00,13.645,13.746,13.612,13.746,400000.0
2009-03-20 19:50:00,13.687,13.777,13.665,13.667,550000.0
2009-03-20 19:51:00,13.756,13.762,13.633,13.676,400000.0
2009-03-20 19:52:00,13.763,13.8,13.668,13.757,500000.0
2009-03-20 19:53:00,13.752,13.805,13.705,13.76,400000.0
2009-03-20 19:54:00,13.683,13.773,13.635,13.773,350000.0
2009-03-20 19:55:00,13.663,13.736,13.662,13.736,350000.0
2009-03-20 19:56:00,13.651,13.755,13.645,13.701,450000.0
2009-03-20 19:57:00,13.713,13.749,13.637,13.722,350000.0
2009-03-20 19:58:00,13.637,13.769,13.637,13.733,400000.0
2009-03-20 19:59:00,13.731,13.783,13.67,13.677,350000.0
2009-03-20 20:00:00,13.763,13.766,13.64,13.762,400000.0
2009-03-20 20:01:00,13.733,13.752,13.692,13.735,400000.0
2009-03-20 20:02:00,13.716,13.716,13.638,13.639,550000.0
2009-03-20 20:03:00,13.728,13.766,13.728,13.766,350000.0
2009-03-20 20:04:00,13.663,13.777,13.635,13.742,500000.0
2009-03-20 20:05:00,13.695,13.783,13.658,13.658,350000.0
2009-03-20 20:06:00,13.645,13.738,13.645,13.723,350000.0
2009-03-20 20:07:00,13.687,13.795,13.651,13.737,500000.0
2009-03-20 20:08:00,13.78,13.786,13.66,13.723,450000.0
2009-03-20 20:09:00,13.687,13.75,13.632,13.741,400000.0
2009-03-20 20:10:00,13.725,13.75,13.601,13.75,550000.0
2009-03-20 20:11:00,13.763,13.798,13.682,13.729,350000.0
2009-03-20 20:12:00,13.793,13.793,13.658,13.763,450000.0
2009-03-20 20:13:00,13.778,13.778,13.643,13.643,350000.0
2009-03-20 20:14:00,13.727,13.743,13.616,13.715,400000.0
2009-03-20 20:15:00,13.727,13.802,13.719,13.719,400000.0
2009-03-20 20:16:00,13.702,13.745,13.648,13.727,400000.0
2009-03-20 20:17:00,13.746,13.746,13.653,13.659,500000.0
2009-03-20 20:18:00,13.734,13.754,13.679,13.679,400000.0
2009-03-20 20:19:00,13.756,13.785,13.654,13.696,250000.0
2009-03-20 20:20:00,13.787,13.787,13.663,13.739,400000.0
2009-03-20 20:21:00,13.709,13.778,13.639,13.639,400000.0
2009-03-20 20:22:00,13.673,13.76,13.656,13.703,500000.0
2009-03-20 20:23:00,13.691,13.786,13.633,13.74,650000.0
2009-03-20 20:24:00,13.669,13.723,13.661,13.723,250000.0
2009-03-20 20:25:00,13.672,13.775,13.602,13.775,250000.0
2009-03-20 20:26:00,13.68,13.809,13.673,13.789,500000.0
2009-03-20 20:27:00,13.75,13.76,13.74,13.75,350000.0
2009-03-20 20:28:00,13.757,13.757,13.621,13.637,350000.0
2009-03-20 20:29:00,13.647,13.778,13.647,13.752,500000.0
2009-03-20 20:30:00,13.708,13.798,13.657,13.767,500000.0
2009-03-20 20:31:00,13.774,13.774,13.618,13.687,300000.0
2009-03-20 20:32:00,13.779,13.801,13.695,13.695,350000.0
2009-03-20 20:33:00,13.773,13.796,13.645,13.748,400000.0
2009-03-20 20:34:00,13.668,13.778,13.63,13.75,550000.0
2009-03-20 20:35:00,13.715,13.764,13.666,13.731,500000.0
2009-03-20 20:36:00,13.77,13.77,13.76,13.77,450000.0
2009-03-20 20:37:00,13.694,13.788,13.694,13.72,450000.0
2009-03-20 20:38:00,13.784,13.784,13.644,13.747,400000.0
2009-03-20 20:39:00,13.69,13.736,13.651,13.714,350000.0
2009-03-20 20:40:00,13.747,13.806,13.69,13.806,550000.0
2009-03-20 20:41:00,13.718,13.748,13.703,13.713,400000.0
2009-03-20 20:42:00,13.8,13.8,13.68,13.733,350000.0
2009-03-20 20:43:00,13.75,13.77,13.75,13.75,400000.0
2009-03-20 20:44:00,13.738,13.782,13.647,13.749,400000.0
2009-03-20 20:45:00,13.704,13.773,13.664,13.664,400000.0
2009-03-20 20:46:00,13.664,13.803,13.664,13.705,350000.0
2009-03-20 20:47:00,13.722,13.738,13.679,13.686,250000.0
2009-03-20 20:48:00,13.788,13.788,13.664,13.707,500000.0
2009-03-20 20:49:00,13.698,13.761,13.607,13.761,350000.0
2009-03-20 20:50:00,13.634,13.736,13.629,13.629,400000.0
2009-03-20 20:51:00,13.648,13.721,13.643,13.643,350000.0
2009-03-20 20:52:00,13.713,13.755,13.612,13.712,400000.0
2009-03-20 20:53:00,13.74,13.74,13.74,13.74,400000.0
2009-03-20 20:54:00,13.719,13.729,13.633,13.729,400000.0
2009-03-20 20:55:00,13.695,13.76,13.642,13.735,550000.0
2009-03-20 20:56:00,13.74,13.75,13.74,13.74,350000.0
2009-03-20 20:57:00,13.75,13.75,13.72,13.73,350000.0
2009-03-20 20:58:00,13.587,13.727,13.587,13.709,350000.0
2009-03-20 20:59:00,13.759,13.759,13.629,13.712,350000.0
2009-03-20 21:00:00,13.654,13.768,13.654,13.687,650000.0
2009-03-20 21:01:00,13.629,13.756,13.629,13.723,450000.0
2009-03-20 21:02:00,13.711,13.777,13.654,13.662,550000.0
2009-03-20 21:03:00,13.652,13.788,13.626,13.655,550000.0
2009-03-20 21:04:00,13.714,13.741,13.624,13.727,550000.0
2009-03-20 21:05:00,13.708,13.718,13.613,13.71,550000.0
2009-03-20 21:06:00,13.744,13.78,13.628,13.679,350000.0
2009-03-20 21:07:00,13.695,13.735,13.599,13.609,350000.0
2009-03-20 21:08:00,13.765,13.794,13.665,13.737,400000.0
2009-03-20 21:09:00,13.644,13.753,13.604,13.638,500000.0
2009-03-20 21:10:00,13.708,13.743,13.612,13.654,800000.0
2009-03-20 21:11:00,13.68,13.747,13.656,13.732,400000.0
2009-03-20 21:12:00,13.651,13.753,13.648,13.648,250000.0
2009-03-20 21:13:00,13.738,13.785,13.667,13.69,550000.0
2009-03-20 21:14:00,13.703,13.723,13.592,13.7,550000.0
2009-03-20 21:15:00,13.736,13.737,13.626,13.737,450000.0
2009-03-20 21:16:00,13.68,13.758,13.658,13.714,550000.0
2009-03-20 21:18:00,13.682,13.762,13.646,13.753,350000.0
2009-03-20 21:19:00,13.726,13.761,13.589,13.751,450000.0
2009-03-20 21:20:00,13.738,13.738,13.571,13.611,950000.0
2009-03-20 21:21:00,13.765,13.796,13.669,13.669,300000.0
2009-03-20 21:22:00,13.668,13.728,13.595,13.709,300000.0
2009-03-20 21:23:00,13.628,13.753,13.626,13.753,400000.0
2009-03-20 21:24:00,13.73,13.74,13.73,13.74,500000.0
2009-03-20 21:25:00,13.679,13.741,13.594,13.741,500000.0
2009-03-20 21:26:00,13.714,13.714,13.641,13.643,400000.0
2009-03-20 21:27:00,13.733,13.739,13.618,13.678,500000.0
2009-03-20 21:28:00,13.716,13.765,13.62,13.649,350000.0
2009-03-20 21:29:00,13.641,13.762,13.614,13.669,450000.0
2009-03-20 21:30:00,13.679,13.748,13.594,13.594,550000.0
2009-03-20 21:31:00,13.65,13.772,13.65,13.772,100000.0
2009-03-20 21:32:00,13.744,13.79,13.66,13.778,650000.0
2009-03-20 21:33:00,13.739,13.769,13.632,13.759,650000.0
2009-03-20 21:34:00,13.717,13.768,13.652,13.685,400000.0
2009-03-20 21:35:00,13.766,13.773,13.688,13.766,400000.0
2009-03-20 21:36:00,13.699,13.76,13.614,13.76,400000.0
2009-03-20 21:37:00,13.781,13.781,13.694,13.781,250000.0
2009-03-20 21:38:00,13.736,13.783,13.658,13.783,500000.0
2009-03-20 21:39:00,13.656,13.728,13.649,13.662,300000.0
2009-03-20 21:40:00,13.726,13.744,13.636,13.737,300000.0
2009-03-20 21:41:00,13.763,13.785,13.689,13.689,350000.0
2009-03-20 21:42:00,13.635,13.761,13.635,13.666,200000.0
2009-03-20 21:43:00,13.769,13.769,13.63,13.725,450000.0
2009-03-20 21:44:00,13.658,13.755,13.658,13.755,400000.0
2009-03-20 21:46:00,13.72,13.73,13.72,13.73,400000.0
2009-03-20 21:47:00,13.748,13.769,13.653,13.73,400000.0
2009-03-20 21:48:00,13.748,13.748,13.659,13.684,150000.0
2009-03-20 21:49:00,13.714,13.742,13.628,13.742,400000.0
2009-03-20 21:50:00,13.731,13.731,13.602,13.71,900000.0
2009-03-20 21:51:00,13.702,13.78,13.653,13.726,500000.0
2009-03-20 21:53:00,13.72,13.72,13.72,13.72,350000.0
2009-03-20 21:54:00,13.609,13.719,13.609,13.705,350000.0
2009-03-20 21:55:00,13.664,13.741,13.664,13.731,200000.0
2009-03-20 21:56:00,13.662,13.745,13.604,13.745,350000.0
2009-03-20 21:57:00,13.682,13.756,13.62,13.62,250000.0
2009-03-20 21:58:00,13.709,13.714,13.653,13.673,400000.0
2009-03-20 21:59:00,13.581,13.733,13.581,13.639,900000.0
2009-03-20 22:00:00,13.7,13.732,13.693,13.732,250000.0
2009-03-20 22:01:00,13.652,13.652,13.652,13.652,50000.0
2009-03-20 22:02:00,13.724,13.724,13.624,13.624,100000.0
2009-03-20 22:04:00,13.674,13.739,13.627,13.654,350000.0
2009-03-20 22:05:00,13.651,13.75,13.63,13.71,350000.0
2009-03-20 22:06:00,13.602,13.714,13.602,13.639,300000.0
2009-03-20 22:07:00,13.664,13.744,13.61,13.659,350000.0
2009-03-20 22:08:00,13.566,13.709,13.566,13.709,200000.0
2009-03-20 22:10:00,13.713,13.726,13.626,13.724,500000.0
2009-03-20 22:12:00,13.734,13.734,13.728,13.728,100000.0
2009-03-20 22:13:00,13.709,13.709,13.624,13.624,300000.0
2009-03-20 22:14:00,13.629,13.733,13.629,13.654,250000.0
2009-03-20 22:15:00,13.728,13.728,13.599,13.599,250000.0
2009-03-20 22:16:00,13.637,13.764,13.613,13.643,300000.0
2009-03-20 22:18:00,13.691,13.732,13.613,13.732,500000.0
2009-03-20 22:20:00,13.731,13.731,13.598,13.713,600000.0
2009-03-20 22:21:00,13.671,13.749,13.635,13.663,300000.0
2009-03-20 22:22:00,13.727,13.747,13.717,13.724,300000.0
2009-03-20 22:23:00,13.725,13.747,13.725,13.747,100000.0
2009-03-20 22:24:00,13.738,13.738,13.594,13.633,550000.0
2009-03-20 22:25:00,13.749,13.749,13.639,13.639,100000.0
2009-03-20 22:28:00,13.678,13.749,13.675,13.749,150000.0
2009-03-20 22:29:00,13.732,13.761,13.669,13.729,650000.0
2009-03-20 22:30:00,13.763,13.763,13.702,13.702,350000.0
2009-03-20 22:31:00,13.716,13.756,13.692,13.692,200000.0
2009-03-20 22:32:00,13.728,13.728,13.599,13.715,400000.0
2009-03-20 22:33:00,13.669,13.754,13.618,13.691,350000.0
2009-03-20 22:36:00,13.761,13.761,13.629,13.741,300000.0
2009-03-20 22:38:00,13.719,13.754,13.653,13.754,150000.0
2009-03-20 22:39:00,13.674,13.801,13.674,13.752,550000.0
2009-03-20 22:40:00,13.618,13.753,13.618,13.752,350000.0
2009-03-20 22:41:00,13.752,13.752,13.654,13.705,350000.0
2009-03-20 22:43:00,13.754,13.754,13.65,13.699,200000.0
2009-03-20 22:44:00,13.677,13.747,13.676,13.747,200000.0
2009-03-20 22:46:00,13.706,13.731,13.622,13.731,500000.0
2009-03-20 22:49:00,13.685,13.736,13.685,13.73,150000.0
2009-03-20 22:50:00,13.701,13.732,13.598,13.652,450000.0
2009-03-20 22:53:00,13.657,13.733,13.597,13.656,350000.0
2009-03-20 22:54:00,13.699,13.736,13.699,13.736,150000.0
2009-03-20 22:55:00,13.657,13.714,13.657,13.714,100000.0
2009-03-20 22:56:00,13.66,13.739,13.595,13.658,650000.0
2009-03-20 22:59:00,13.666,13.703,13.614,13.661,950000.0
2009-03-22 23:00:00,13.685,13.713,13.578,13.672,300000.0
2009-03-22 23:02:00,13.693,13.705,13.607,13.698,500000.0
2009-03-22 23:05:00,13.684,13.701,13.596,13.701,500000.0
2009-03-22 23:10:00,13.693,13.706,13.606,13.704,500000.0
2009-03-22 23:16:00,13.693,13.707,13.607,13.698,500000.0
2009-03-22 23:18:00,13.639,13.639,13.598,13.603,200000.0
2009-03-22 23:20:00,13.669,13.713,13.572,13.657,1150000.0
2009-03-22 23:29:00,13.671,13.717,13.562,13.662,500000.0
2009-03-22 23:30:00,13.595,13.706,13.578,13.701,1000000.0
2009-03-22 23:32:00,13.6,13.711,13.569,13.711,400000.0
2009-03-22 23:40:00,13.596,13.7,13.596,13.636,350000.0
2009-03-22 23:41:00,13.68,13.701,13.623,13.678,250000.0
2009-03-22 23:48:00,13.609,13.712,13.609,13.712,150000.0
2009-03-22 23:50:00,13.717,13.73,13.61,13.644,750000.0
2009-03-23 00:00:00,13.659,13.723,13.609,13.723,500000.0
2009-03-23 00:01:00,13.742,13.746,13.663,13.663,400000.0
2009-03-23 00:02:00,13.629,13.717,13.581,13.713,650000.0
2009-03-23 00:03:00,13.635,13.726,13.613,13.705,450000.0
2009-03-23 00:04:00,13.645,13.673,13.609,13.673,350000.0
2009-03-23 00:05:00,13.709,13.709,13.598,13.614,400000.0
2009-03-23 00:06:00,13.671,13.696,13.566,13.623,450000.0
2009-03-23 00:07:00,13.599,13.697,13.599,13.697,300000.0
2009-03-23 00:08:00,13.69,13.69,13.611,13.689,250000.0
2009-03-23 00:09:00,13.681,13.681,13.626,13.669,550000.0
2009-03-23 00:10:00,13.598,13.684,13.579,13.664,350000.0
2009-03-23 00:11:00,13.625,13.7,13.555,13.623,350000.0
2009-03-23 00:12:00,13.709,13.713,13.613,13.713,500000.0
2009-03-23 00:13:00,13.73,13.74,13.72,13.74,100000.0
2009-03-23 00:14:00,13.646,13.646,13.565,13.565,100000.0
2009-03-23 00:15:00,13.653,13.707,13.561,13.707,400000.0
2009-03-23 00:16:00,13.727,13.727,13.614,13.614,300000.0
2009-03-23 00:17:00,13.667,13.667,13.604,13.639,250000.0
2009-03-23 00:18:00,13.625,13.732,13.593,13.711,450000.0
2009-03-23 00:19:00,13.655,13.7,13.602,13.7,350000.0
2009-03-23 00:20:00,13.685,13.695,13.605,13.695,350000.0
2009-03-23 00:21:00,13.637,13.671,13.568,13.654,550000.0
2009-03-23 00:22:00,13.676,13.676,13.591,13.596,450000.0
2009-03-23 00:23:00,13.656,13.691,13.549,13.602,450000.0
2009-03-23 00:24:00,13.656,13.667,13.537,13.633,300000.0
2009-03-23 00:25:00,13.601,13.672,13.56,13.56,300000.0
2009-03-23 00:26:00,13.605,13.683,13.573,13.573,300000.0
2009-03-23 00:27:00,13.684,13.686,13.588,13.644,350000.0
2009-03-23 00:28:00,13.689,13.698,13.603,13.666,350000.0
2009-03-23 00:29:00,13.694,13.694,13.567,13.677,400000.0
2009-03-23 00:30:00,13.549,13.67,13.549,13.567,450000.0
2009-03-23 00:31:00,13.621,13.688,13.547,13.688,500000.0
2009-03-23 00:32:00,13.652,13.671,13.634,13.634,250000.0
2009-03-23 00:33:00,13.67,13.729,13.634,13.663,300000.0
2009-03-23 00:34:00,13.77,13.78,13.77,13.78,400000.0
2009-03-23 00:35:00,13.695,13.695,13.587,13.693,400000.0
2009-03-23 00:36:00,13.611,13.698,13.611,13.671,200000.0
2009-03-23 00:37:00,13.696,13.709,13.625,13.676,350000.0
2009-03-23 00:38:00,13.77,13.77,13.76,13.76,400000.0
2009-03-23 00:39:00,13.589,13.643,13.557,13.559,400000.0
2009-03-23 00:40:00,13.676,13.733,13.584,13.676,350000.0
2009-03-23 00:41:00,13.755,13.755,13.653,13.686,550000.0
2009-03-23 00:42:00,13.632,13.75,13.632,13.729,250000.0
2009-03-23 00:43:00,13.714,13.735,13.62,13.706,400000.0
2009-03-23 00:44:00,13.758,13.758,13.624,13.703,250000.0
2009-03-23 00:45:00,13.742,13.784,13.657,13.763,350000.0
2009-03-23 00:46:00,13.759,13.783,13.643,13.764,450000.0
2009-03-23 00:47:00,13.763,13.763,13.641,13.641,350000.0
2009-03-23 00:48:00,13.755,13.791,13.653,13.754,350000.0
2009-03-23 00:49:00,13.732,13.777,13.67,13.67,150000.0
2009-03-23 00:50:00,13.777,13.783,13.613,13.783,600000.0
2009-03-23 00:51:00,13.762,13.796,13.691,13.768,350000.0
2009-03-23 00:52:00,13.787,13.795,13.66,13.66,400000.0
2009-03-23 00:53:00,13.738,13.787,13.666,13.787,700000.0
2009-03-23 00:54:00,13.717,13.829,13.66,13.66,500000.0
2009-03-23 00:55:00,13.736,13.793,13.709,13.74,250000.0
2009-03-23 00:56:00,13.745,13.745,13.636,13.726,250000.0
2009-03-23 00:57:00,13.684,13.797,13.684,13.771,400000.0
2009-03-23 00:58:00,13.756,13.779,13.673,13.779,350000.0
2009-03-23 00:59:00,13.762,13.782,13.641,13.693,400000.0
2009-03-23 01:00:00,13.649,13.749,13.649,13.743,400000.0
2009-03-23 01:01:00,13.684,13.734,13.623,13.671,500000.0
2009-03-23 01:02:00,13.749,13.791,13.749,13.762,250000.0
2009-03-23 01:03:00,13.781,13.807,13.748,13.756,300000.0
2009-03-23 01:04:00,13.801,13.801,13.673,13.722,400000.0
2009-03-23 01:05:00,13.761,13.772,13.683,13.764,400000.0
2009-03-23 01:06:00,13.716,13.809,13.694,13.694,500000.0
2009-03-23 01:07:00,13.757,13.764,13.639,13.639,350000.0
2009-03-23 01:08:00,13.73,13.73,13.71,13.72,650000.0
2009-03-23 01:09:00,13.73,13.73,13.71,13.72,650000.0
2009-03-23 01:10:00,13.664,13.753,13.611,13.664,650000.0
2009-03-23 01:11:00,13.689,13.757,13.635,13.719,400000.0
2009-03-23 01:12:00,13.67,13.731,13.602,13.731,450000.0
2009-03-23 01:13:00,13.74,13.74,13.631,13.726,500000.0
2009-03-23 01:14:00,13.617,13.781,13.617,13.71,250000.0
2009-03-23 01:15:00,13.734,13.734,13.661,13.711,300000.0
2009-03-23 01:16:00,13.705,13.765,13.61,13.661,550000.0
2009-03-23 01:17:00,13.758,13.758,13.646,13.677,350000.0
2009-03-23 01:18:00,13.728,13.761,13.681,13.681,300000.0
2009-03-23 01:19:00,13.656,13.767,13.653,13.766,600000.0
2009-03-23 01:20:00,13.723,13.78,13.682,13.708,400000.0
2009-03-23 01:21:00,13.689,13.729,13.63,13.705,400000.0
2009-03-23 01:22:00,13.653,13.709,13.625,13.683,350000.0
2009-03-23 01:23:00,13.695,13.726,13.638,13.653,300000.0
2009-03-23 01:24:00,13.689,13.719,13.572,13.635,550000.0
2009-03-23 01:25:00,13.607,13.729,13.607,13.67,250000.0
2009-03-23 01:26:00,13.71,13.72,13.7,13.7,250000.0
2009-03-23 01:27:00,13.702,13.729,13.638,13.638,250000.0
2009-03-23 01:28:00,13.653,13.702,13.609,13.609,300000.0
2009-03-23 01:29:00,13.699,13.71,13.587,13.654,400000.0
2009-03-23 01:30:00,13.718,13.721,13.673,13.721,250000.0
2009-03-23 01:31:00,13.687,13.687,13.63,13.63,100000.0
2009-03-23 01:32:00,13.759,13.786,13.657,13.762,350000.0
2009-03-23 01:33:00,13.752,13.777,13.631,13.703,450000.0
2009-03-23 01:34:00,13.786,13.798,13.715,13.715,300000.0
2009-03-23 01:35:00,13.763,13.794,13.662,13.779,400000.0
2009-03-23 01:36:00,13.751,13.802,13.679,13.802,350000.0
2009-03-23 01:37:00,13.722,13.738,13.62,13.62,200000.0
2009-03-23 01:38:00,13.781,13.781,13.658,13.716,250000.0
2009-03-23 01:39:00,13.711,13.731,13.599,13.652,400000.0
2009-03-23 01:40:00,13.67,13.76,13.667,13.741,250000.0
2009-03-23 01:41:00,13.613,13.671,13.562,13.598,400000.0
2009-03-23 01:42:00,13.765,13.77,13.696,13.77,250000.0
2009-03-23 01:43:00,13.707,13.75,13.621,13.733,450000.0
2009-03-23 01:44:00,13.69,13.71,13.68,13.69,350000.0
2009-03-23 01:45:00,13.71,13.72,13.7,13.71,350000.0
2009-03-23 01:46:00,13.7,13.71,13.7,13.71,350000.0
2009-03-23 01:47:00,13.7,13.71,13.7,13.71,350000.0
2009-03-23 01:48:00,13.664,13.75,13.599,13.688,350000.0
2009-03-23 01:49:00,13.644,13.719,13.593,13.701,400000.0
2009-03-23 01:50:00,13.722,13.752,13.626,13.752,500000.0
2009-03-23 01:51:00,13.723,13.765,13.628,13.754,450000.0
2009-03-23 01:52:00,13.657,13.721,13.657,13.721,150000.0
2009-03-23 01:53:00,13.713,13.746,13.63,13.63,300000.0
2009-03-23 01:54:00,13.726,13.737,13.649,13.731,500000.0
2009-03-23 01:55:00,13.751,13.753,13.642,13.711,550000.0
2009-03-23 01:56:00,13.704,13.748,13.638,13.748,300000.0
2009-03-23 01:57:00,13.631,13.783,13.631,13.706,350000.0
2009-03-23 01:58:00,13.677,13.749,13.677,13.731,400000.0
2009-03-23 01:59:00,13.657,13.722,13.611,13.722,550000.0
2009-03-23 02:00:00,13.69,13.69,13.67,13.69,400000.0
2009-03-23 02:01:00,13.718,13.725,13.65,13.65,400000.0
2009-03-23 02:02:00,13.664,13.693,13.569,13.569,350000.0
2009-03-23 02:03:00,13.718,13.718,13.621,13.683,300000.0
2009-03-23 02:04:00,13.678,13.719,13.599,13.711,550000.0
2009-03-23 02:05:00,13.719,13.719,13.631,13.696,500000.0
2009-03-23 02:06:00,13.573,13.671,13.566,13.667,300000.0
2009-03-23 02:07:00,13.695,13.695,13.636,13.637,150000.0
2009-03-23 02:08:00,13.722,13.722,13.594,13.69,250000.0
2009-03-23 02:09:00,13.73,13.745,13.615,13.715,500000.0
2009-03-23 02:10:00,13.687,13.687,13.577,13.613,400000.0
2009-03-23 02:11:00,13.66,13.733,13.578,13.638,350000.0
2009-03-23 02:12:00,13.699,13.722,13.598,13.619,500000.0
2009-03-23 02:13:00,13.709,13.78,13.629,13.702,550000.0
2009-03-23 02:14:00,13.679,13.712,13.57,13.712,500000.0
2009-03-23 02:15:00,13.67,13.732,13.66,13.66,400000.0
2009-03-23 02:16:00,13.71,13.734,13.595,13.67,450000.0
2009-03-23 02:17:00,13.68,13.69,13.68,13.68,400000.0
2009-03-23 02:18:00,13.61,13.706,13.598,13.612,400000.0
2009-03-23 02:19:00,13.67,13.68,13.66,13.66,400000.0
2009-03-23 02:20:00,13.669,13.751,13.636,13.712,400000.0
2009-03-23 02:21:00,13.656,13.721,13.598,13.721,250000.0
2009-03-23 02:22:00,13.67,13.68,13.66,13.67,350000.0
2009-03-23 02:23:00,13.723,13.724,13.609,13.677,350000.0
2009-03-23 02:24:00,13.717,13.724,13.59,13.69,400000.0
2009-03-23 02:25:00,13.65,13.731,13.646,13.724,300000.0
2009-03-23 02:26:00,13.653,13.756,13.627,13.706,450000.0
2009-03-23 02:27:00,13.698,13.729,13.595,13.721,350000.0
2009-03-23 02:28:00,13.68,13.75,13.67,13.73,250000.0
2009-03-23 02:29:00,13.683,13.686,13.642,13.686,250000.0
2009-03-23 02:30:00,13.626,13.697,13.559,13.676,400000.0
2009-03-23 02:31:00,13.584,13.683,13.584,13.624,300000.0
2009-03-23 02:32:00,13.623,13.721,13.623,13.7,250000.0
2009-03-23 02:33:00,13.62,13.73,13.58,13.728,650000.0
2009-03-23 02:34:00,13.672,13.719,13.605,13.605,250000.0
2009-03-23 02:35:00,13.651,13.742,13.61,13.707,550000.0
2009-03-23 02:36:00,13.664,13.682,13.664,13.682,100000.0
2009-03-23 02:37:00,13.677,13.677,13.584,13.62,350000.0
2009-03-23 02:38:00,13.673,13.71,13.6,13.635,400000.0
2009-03-23 02:39:00,13.631,13.693,13.582,13.671,400000.0
2009-03-23 02:40:00,13.694,13.724,13.601,13.601,600000.0
2009-03-23 02:41:00,13.615,13.685,13.615,13.663,300000.0
2009-03-23 02:42:00,13.626,13.708,13.6,13.708,350000.0
2009-03-23 02:43:00,13.62,13.695,13.554,13.65,550000.0
2009-03-23 02:44:00,13.686,13.691,13.614,13.691,300000.0
2009-03-23 02:45:00,13.694,13.744,13.605,13.605,250000.0
2009-03-23 02:46:00,13.723,13.723,13.622,13.718,500000.0
2009-03-23 02:47:00,13.717,13.717,13.583,13.641,450000.0
2009-03-23 02:48:00,13.699,13.737,13.615,13.669,400000.0
2009-03-23 02:49:00,13.651,13.735,13.585,13.642,650000.0
2009-03-23 02:50:00,13.628,13.71,13.561,13.702,450000.0
2009-03-23 02:51:00,13.736,13.737,13.652,13.661,350000.0
2009-03-23 02:52:00,13.583,13.717,13.583,13.717,350000.0
2009-03-23 02:53:00,13.652,13.739,13.652,13.677,500000.0
2009-03-23 02:54:00,13.7,13.7,13.653,13.689,200000.0
2009-03-23 02:55:00,13.652,13.654,13.652,13.654,100000.0
2009-03-23 02:56:00,13.664,13.715,13.649,13.673,300000.0
2009-03-23 02:57:00,13.687,13.707,13.663,13.663,250000.0
2009-03-23 02:58:00,13.612,13.675,13.557,13.62,500000.0
2009-03-23 02:59:00,13.703,13.733,13.623,13.623,400000.0
2009-03-23 03:00:00,13.647,13.726,13.585,13.695,400000.0
2009-03-23 03:01:00,13.697,13.697,13.617,13.692,350000.0
2009-03-23 03:02:00,13.698,13.732,13.609,13.609,400000.0
2009-03-23 03:03:00,13.661,13.694,13.592,13.694,250000.0
2009-03-23 03:04:00,13.667,13.707,13.634,13.643,200000.0
2009-03-23 03:05:00,13.578,13.702,13.566,13.617,500000.0
2009-03-23 03:06:00,13.694,13.709,13.593,13.62,700000.0
2009-03-23 03:07:00,13.673,13.739,13.646,13.646,150000.0
2009-03-23 03:08:00,13.687,13.717,13.606,13.682,350000.0
2009-03-23 03:09:00,13.728,13.728,13.597,13.728,600000.0
2009-03-23 03:10:00,13.585,13.715,13.585,13.706,150000.0
2009-03-23 03:11:00,13.704,13.743,13.606,13.712,350000.0
2009-03-23 03:12:00,13.593,13.72,13.593,13.707,350000.0
2009-03-23 03:13:00,13.708,13.711,13.577,13.674,450000.0
2009-03-23 03:14:00,13.636,13.722,13.636,13.722,100000.0
2009-03-23 03:15:00,13.611,13.611,13.611,13.611,50000.0
2009-03-23 03:16:00,13.671,13.708,13.584,13.672,400000.0
2009-03-23 03:17:00,13.684,13.709,13.646,13.646,250000.0
2009-03-23 03:18:00,13.644,13.694,13.609,13.669,300000.0
2009-03-23 03:19:00,13.659,13.708,13.554,13.708,350000.0
2009-03-23 03:20:00,13.59,13.715,13.59,13.633,400000.0
2009-03-23 03:21:00,13.612,13.691,13.562,13.606,350000.0
2009-03-23 03:22:00,13.675,13.724,13.642,13.692,350000.0
2009-03-23 03:23:00,13.676,13.711,13.626,13.626,200000.0
2009-03-23 03:24:00,13.694,13.694,13.59,13.59,100000.0
2009-03-23 03:25:00,13.684,13.692,13.588,13.651,450000.0
2009-03-23 03:26:00,13.639,13.689,13.601,13.648,300000.0
2009-03-23 03:27:00,13.6,13.655,13.6,13.629,250000.0
2009-03-23 03:28:00,13.718,13.727,13.622,13.681,500000.0
2009-03-23 03:29:00,13.64,13.774,13.634,13.724,450000.0
2009-03-23 03:30:00,13.703,13.74,13.626,13.74,400000.0
2009-03-23 03:31:00,13.708,13.759,13.64,13.759,350000.0
2009-03-23 03:32:00,13.708,13.754,13.627,13.754,350000.0
2009-03-23 03:33:00,13.585,13.712,13.585,13.645,150000.0
2009-03-23 03:34:00,13.634,13.737,13.634,13.668,300000.0
2009-03-23 03:35:00,13.675,13.736,13.61,13.727,300000.0
2009-03-23 03:36:00,13.654,13.721,13.582,13.692,450000.0
2009-03-23 03:37:00,13.642,13.74,13.642,13.734,450000.0
2009-03-23 03:38:00,13.73,13.736,13.651,13.735,250000.0
2009-03-23 03:39:00,13.737,13.737,13.649,13.723,350000.0
2009-03-23 03:40:00,13.746,13.754,13.649,13.718,350000.0
2009-03-23 03:41:00,13.736,13.748,13.665,13.665,200000.0
2009-03-23 03:43:00,13.624,13.756,13.624,13.756,300000.0
2009-03-23 03:44:00,13.751,13.751,13.628,13.721,400000.0
2009-03-23 03:45:00,13.71,13.72,13.71,13.71,250000.0
2009-03-23 03:46:00,13.731,13.75,13.633,13.713,250000.0
2009-03-23 03:47:00,13.716,13.726,13.621,13.726,500000.0
2009-03-23 03:48:00,13.658,13.716,13.58,13.644,350000.0
2009-03-23 03:49:00,13.723,13.723,13.631,13.636,350000.0
2009-03-23 03:50:00,13.723,13.741,13.674,13.721,550000.0
2009-03-23 03:51:00,13.727,13.727,13.648,13.717,250000.0
2009-03-23 03:52:00,13.718,13.74,13.617,13.617,300000.0
2009-03-23 03:53:00,13.634,13.736,13.588,13.708,450000.0
2009-03-23 03:54:00,13.669,13.727,13.659,13.727,400000.0
2009-03-23 03:55:00,13.671,13.671,13.606,13.633,350000.0
2009-03-23 03:56:00,13.715,13.732,13.595,13.619,450000.0
2009-03-23 03:57:00,13.705,13.733,13.6,13.626,650000.0
2009-03-23 03:58:00,13.667,13.733,13.667,13.72,400000.0
2009-03-23 03:59:00,13.718,13.75,13.636,13.663,500000.0
2009-03-23 04:00:00,13.676,13.676,13.588,13.588,100000.0
2009-03-23 04:01:00,13.716,13.716,13.613,13.657,350000.0
2009-03-23 04:02:00,13.71,13.71,13.64,13.64,100000.0
2009-03-23 04:03:00,13.706,13.724,13.627,13.627,300000.0
2009-03-23 04:04:00,13.548,13.699,13.548,13.699,350000.0
2009-03-23 04:05:00,13.688,13.688,13.615,13.615,100000.0
2009-03-23 04:06:00,13.629,13.629,13.613,13.613,150000.0
2009-03-23 04:07:00,13.7,13.727,13.635,13.691,350000.0
2009-03-23 04:08:00,13.717,13.732,13.616,13.671,350000.0
2009-03-23 04:09:00,13.667,13.731,13.622,13.726,750000.0
2009-03-23 04:10:00,13.712,13.712,13.615,13.655,300000.0
2009-03-23 04:11:00,13.736,13.736,13.619,13.619,150000.0
2009-03-23 04:12:00,13.73,13.745,13.646,13.646,300000.0
2009-03-23 04:13:00,13.635,13.709,13.607,13.702,250000.0
2009-03-23 04:14:00,13.671,13.696,13.588,13.588,150000.0
2009-03-23 04:15:00,13.73,13.738,13.73,13.738,100000.0
2009-03-23 04:16:00,13.717,13.721,13.614,13.712,500000.0
2009-03-23 04:17:00,13.719,13.736,13.664,13.735,450000.0
2009-03-23 04:18:00,13.702,13.725,13.65,13.701,250000.0
2009-03-23 04:19:00,13.63,13.698,13.606,13.606,350000.0
2009-03-23 04:20:00,13.601,13.691,13.601,13.643,250000.0
2009-03-23 04:21:00,13.616,13.728,13.616,13.626,200000.0
2009-03-23 04:22:00,13.634,13.712,13.578,13.679,300000.0
2009-03-23 04:24:00,13.686,13.686,13.686,13.686,50000.0
2009-03-23 04:25:00,13.662,13.726,13.655,13.691,300000.0
2009-03-23 04:26:00,13.716,13.727,13.64,13.715,300000.0
2009-03-23 04:27:00,13.718,13.718,13.617,13.63,400000.0
2009-03-23 04:28:00,13.562,13.712,13.562,13.627,350000.0
2009-03-23 04:29:00,13.717,13.721,13.597,13.61,1000000.0
2009-03-23 04:30:00,13.698,13.739,13.596,13.685,500000.0
2009-03-23 04:31:00,13.68,13.721,13.636,13.7,350000.0
2009-03-23 04:32:00,13.71,13.728,13.645,13.687,250000.0
2009-03-23 04:33:00,13.685,13.712,13.624,13.685,550000.0
2009-03-23 04:34:00,13.608,13.698,13.597,13.672,550000.0
2009-03-23 04:35:00,13.615,13.732,13.6,13.732,250000.0
2009-03-23 04:36:00,13.651,13.733,13.606,13.733,350000.0
2009-03-23 04:37:00,13.685,13.685,13.602,13.602,100000.0
2009-03-23 04:38:00,13.613,13.702,13.613,13.666,150000.0
2009-03-23 04:39:00,13.671,13.73,13.572,13.685,1150000.0
2009-03-23 04:40:00,13.733,13.733,13.659,13.674,200000.0
2009-03-23 04:41:00,13.644,13.679,13.637,13.679,200000.0
2009-03-23 04:42:00,13.692,13.766,13.655,13.766,150000.0
2009-03-23 04:44:00,13.699,13.739,13.658,13.658,300000.0
2009-03-23 04:45:00,13.632,13.724,13.632,13.675,550000.0
2009-03-23 04:47:00,13.71,13.72,13.71,13.72,500000.0
2009-03-23 04:48:00,13.71,13.72,13.71,13.71,500000.0
2009-03-23 04:50:00,13.704,13.706,13.606,13.693,500000.0
2009-03-23 04:51:00,13.71,13.72,13.71,13.72,500000.0
2009-03-23 04:52:00,13.71,13.72,13.7,13.72,500000.0
2009-03-23 04:53:00,13.739,13.739,13.631,13.716,500000.0
2009-03-23 04:54:00,13.72,13.72,13.7,13.72,500000.0
2009-03-23 04:56:00,13.725,13.725,13.617,13.711,500000.0
2009-03-23 04:58:00,13.703,13.703,13.703,13.703,50000.0
2009-03-23 04:59:00,13.701,13.753,13.615,13.718,300000.0
2009-03-23 05:00:00,13.708,13.749,13.663,13.701,950000.0
2009-03-23 05:01:00,13.717,13.751,13.717,13.727,400000.0
2009-03-23 05:02:00,13.736,13.736,13.731,13.731,100000.0
2009-03-23 05:03:00,13.673,13.773,13.633,13.677,650000.0
2009-03-23 05:04:00,13.725,13.725,13.668,13.668,100000.0
2009-03-23 05:05:00,13.741,13.741,13.704,13.704,150000.0
2009-03-23 05:06:00,13.673,13.752,13.615,13.673,350000.0
2009-03-23 05:07:00,13.641,13.746,13.641,13.746,100000.0
2009-03-23 05:08:00,13.671,13.724,13.671,13.724,100000.0
2009-03-23 05:09:00,13.677,13.778,13.65,13.729,450000.0
2009-03-23 05:10:00,13.663,13.663,13.663,13.663,50000.0
2009-03-23 05:11:00,13.746,13.746,13.688,13.743,300000.0
2009-03-23 05:12:00,13.684,13.781,13.684,13.75,400000.0
2009-03-23 05:13:00,13.71,13.72,13.71,13.72,400000.0
2009-03-23 05:14:00,13.692,13.703,13.658,13.688,400000.0
2009-03-23 05:15:00,13.727,13.727,13.625,13.636,200000.0
2009-03-23 05:16:00,13.703,13.754,13.653,13.754,200000.0
2009-03-23 05:17:00,13.696,13.696,13.605,13.659,500000.0
2009-03-23 05:18:00,13.702,13.74,13.653,13.739,350000.0
2009-03-23 05:19:00,13.748,13.785,13.638,13.638,350000.0
2009-03-23 05:20:00,13.723,13.723,13.608,13.614,550000.0
2009-03-23 05:21:00,13.743,13.743,13.642,13.705,150000.0
2009-03-23 05:22:00,13.765,13.765,13.673,13.673,250000.0
2009-03-23 05:23:00,13.748,13.748,13.626,13.747,300000.0
2009-03-23 05:24:00,13.69,13.71,13.69,13.7,100000.0
2009-03-23 05:25:00,13.757,13.757,13.649,13.649,100000.0
2009-03-23 05:26:00,13.681,13.744,13.608,13.659,350000.0
2009-03-23 05:27:00,13.728,13.741,13.628,13.741,400000.0
2009-03-23 05:28:00,13.71,13.72,13.7,13.7,350000.0
2009-03-23 05:29:00,13.707,13.744,13.707,13.744,350000.0
2009-03-23 05:30:00,13.729,13.753,13.66,13.706,650000.0
2009-03-23 05:31:00,13.739,13.739,13.659,13.66,150000.0
2009-03-23 05:32:00,13.71,13.73,13.7,13.73,100000.0
2009-03-23 05:33:00,13.756,13.764,13.756,13.764,100000.0
2009-03-23 05:34:00,13.72,13.72,13.7,13.72,100000.0
2009-03-23 05:35:00,13.623,13.632,13.623,13.632,100000.0
2009-03-23 05:36:00,13.736,13.736,13.736,13.736,50000.0
2009-03-23 05:37:00,13.73,13.749,13.717,13.723,300000.0
2009-03-23 05:38:00,13.653,13.762,13.633,13.674,300000.0
2009-03-23 05:39:00,13.745,13.788,13.662,13.773,600000.0
2009-03-23 05:40:00,13.727,13.727,13.607,13.706,350000.0
2009-03-23 05:41:00,13.73,13.73,13.629,13.694,500000.0
2009-03-23 05:42:00,13.669,13.669,13.648,13.648,100000.0
2009-03-23 05:43:00,13.71,13.72,13.7,13.72,200000.0
2009-03-23 05:44:00,13.592,13.721,13.592,13.721,200000.0
2009-03-23 05:45:00,13.72,13.72,13.71,13.72,300000.0
2009-03-23 05:46:00,13.654,13.739,13.654,13.739,300000.0
2009-03-23 05:47:00,13.722,13.728,13.722,13.728,100000.0
2009-03-23 05:48:00,13.699,13.75,13.649,13.682,350000.0
2009-03-23 05:49:00,13.71,13.71,13.7,13.71,400000.0
2009-03-23 05:50:00,13.674,13.733,13.602,13.733,400000.0
2009-03-23 05:51:00,13.71,13.71,13.7,13.7,350000.0
2009-03-23 05:52:00,13.65,13.718,13.581,13.649,350000.0
2009-03-23 05:53:00,13.676,13.738,13.676,13.738,100000.0
2009-03-23 05:54:00,13.678,13.726,13.615,13.641,350000.0
2009-03-23 05:55:00,13.644,13.729,13.617,13.664,350000.0
2009-03-23 05:56:00,13.731,13.731,13.731,13.731,50000.0
2009-03-23 05:57:00,13.72,13.72,13.7,13.72,250000.0
2009-03-23 05:58:00,13.71,13.72,13.7,13.72,250000.0
2009-03-23 05:59:00,13.714,13.735,13.689,13.716,250000.0
2009-03-23 06:00:00,13.632,13.731,13.595,13.595,900000.0
2009-03-23 06:01:00,13.74,13.75,13.73,13.75,250000.0
2009-03-23 06:02:00,13.605,13.75,13.605,13.669,250000.0
2009-03-23 06:03:00,13.734,13.734,13.609,13.647,350000.0
2009-03-23 06:04:00,13.715,13.723,13.648,13.649,200000.0
2009-03-23 06:05:00,13.75,13.75,13.74,13.74,300000.0
2009-03-23 06:06:00,13.719,13.731,13.6,13.712,300000.0
2009-03-23 06:07:00,13.75,13.76,13.74,13.74,500000.0
2009-03-23 06:08:00,13.71,13.739,13.623,13.678,500000.0
2009-03-23 06:09:00,13.698,13.739,13.613,13.717,900000.0
2009-03-23 06:10:00,13.708,13.712,13.603,13.687,400000.0
2009-03-23 06:11:00,13.77,13.77,13.75,13.77,400000.0
2009-03-23 06:12:00,13.703,13.744,13.623,13.719,400000.0
2009-03-23 06:13:00,13.643,13.739,13.611,13.713,550000.0
2009-03-23 06:14:00,13.75,13.77,13.75,13.75,400000.0
2009-03-23 06:15:00,13.723,13.723,13.623,13.623,400000.0
2009-03-23 06:16:00,13.713,13.754,13.628,13.754,450000.0
2009-03-23 06:17:00,13.78,13.79,13.77,13.79,350000.0
2009-03-23 06:18:00,13.636,13.722,13.636,13.701,350000.0
2009-03-23 06:19:00,13.714,13.74,13.646,13.718,200000.0
2009-03-23 06:20:00,13.625,13.711,13.617,13.617,300000.0
2009-03-23 06:21:00,13.729,13.729,13.648,13.648,100000.0
2009-03-23 06:22:00,13.706,13.729,13.637,13.726,250000.0
2009-03-23 06:23:00,13.707,13.707,13.567,13.652,400000.0
2009-03-23 06:24:00,13.726,13.733,13.648,13.726,400000.0
2009-03-23 06:25:00,13.638,13.723,13.604,13.669,400000.0
2009-03-23 06:26:00,13.714,13.741,13.591,13.692,650000.0
2009-03-23 06:27:00,13.741,13.762,13.621,13.702,650000.0
2009-03-23 06:28:00,13.726,13.726,13.606,13.606,100000.0
2009-03-23 06:29:00,13.617,13.758,13.617,13.654,550000.0
2009-03-23 06:30:00,13.644,13.712,13.579,13.606,450000.0
2009-03-23 06:31:00,13.636,13.752,13.609,13.699,350000.0
2009-03-23 06:32:00,13.634,13.705,13.57,13.705,500000.0
2009-03-23 06:33:00,13.632,13.703,13.632,13.703,400000.0
2009-03-23 06:34:00,13.733,13.74,13.584,13.668,500000.0
2009-03-23 06:35:00,13.603,13.711,13.591,13.711,200000.0
2009-03-23 06:36:00,13.636,13.753,13.634,13.634,250000.0
2009-03-23 06:37:00,13.708,13.755,13.626,13.67,300000.0
2009-03-23 06:38:00,13.629,13.749,13.629,13.749,300000.0
2009-03-23 06:39:00,13.627,13.744,13.605,13.739,950000.0
2009-03-23 06:40:00,13.726,13.745,13.596,13.706,450000.0
2009-03-23 06:41:00,13.738,13.738,13.625,13.659,350000.0
2009-03-23 06:42:00,13.686,13.724,13.609,13.658,350000.0
2009-03-23 06:43:00,13.696,13.741,13.635,13.659,550000.0
2009-03-23 06:44:00,13.739,13.739,13.611,13.727,450000.0
2009-03-23 06:45:00,13.692,13.72,13.585,13.699,550000.0
2009-03-23 06:46:00,13.643,13.729,13.603,13.673,550000.0
2009-03-23 06:47:00,13.599,13.699,13.599,13.601,250000.0
2009-03-23 06:48:00,13.69,13.69,13.585,13.624,400000.0
2009-03-23 06:49:00,13.623,13.721,13.576,13.689,800000.0
2009-03-23 06:50:00,13.688,13.688,13.605,13.605,100000.0
2009-03-23 06:51:00,13.708,13.769,13.639,13.727,400000.0
2009-03-23 06:52:00,13.615,13.753,13.614,13.7,350000.0
2009-03-23 06:53:00,13.633,13.698,13.58,13.698,300000.0
2009-03-23 06:54:00,13.685,13.718,13.596,13.666,550000.0
2009-03-23 06:55:00,13.706,13.763,13.613,13.693,550000.0
2009-03-23 06:56:00,13.634,13.732,13.594,13.623,550000.0
2009-03-23 06:57:00,13.643,13.73,13.599,13.675,550000.0
2009-03-23 06:58:00,13.698,13.733,13.602,13.602,450000.0
2009-03-23 06:59:00,13.663,13.756,13.633,13.633,650000.0
2009-03-23 07:00:00,13.689,13.731,13.612,13.731,350000.0
2009-03-23 07:01:00,13.696,13.737,13.573,13.573,350000.0
2009-03-23 07:02:00,13.73,13.73,13.622,13.673,350000.0
2009-03-23 07:03:00,13.611,13.693,13.58,13.677,500000.0
2009-03-23 07:04:00,13.71,13.71,13.596,13.654,550000.0
2009-03-23 07:05:00,13.71,13.71,13.623,13.692,400000.0
2009-03-23 07:06:00,13.621,13.733,13.592,13.592,350000.0
2009-03-23 07:07:00,13.682,13.714,13.571,13.668,400000.0
2009-03-23 07:08:00,13.684,13.708,13.635,13.635,250000.0
2009-03-23 07:09:00,13.621,13.72,13.615,13.615,400000.0
2009-03-23 07:10:00,13.749,13.749,13.618,13.702,350000.0
2009-03-23 07:11:00,13.665,13.776,13.625,13.654,500000.0
2009-03-23 07:12:00,13.86,13.88,13.86,13.86,350000.0
2009-03-23 07:13:00,13.636,13.75,13.612,13.612,350000.0
2009-03-23 07:14:00,13.628,13.728,13.628,13.664,400000.0
2009-03-23 07:15:00,13.726,13.734,13.582,13.69,400000.0
2009-03-23 07:16:00,13.746,13.746,13.593,13.738,350000.0
2009-03-23 07:17:00,13.715,13.777,13.656,13.777,350000.0
2009-03-23 07:18:00,13.728,13.762,13.683,13.711,400000.0
2009-03-23 07:19:00,13.773,13.773,13.624,13.717,550000.0
2009-03-23 07:20:00,13.73,13.762,13.668,13.711,350000.0
2009-03-23 07:21:00,13.748,13.783,13.629,13.783,400000.0
2009-03-23 07:22:00,13.751,13.777,13.703,13.703,450000.0
2009-03-23 07:23:00,13.723,13.827,13.659,13.659,500000.0
2009-03-23 07:24:00,13.747,13.804,13.67,13.737,500000.0
2009-03-23 07:25:00,13.708,13.834,13.678,13.699,550000.0
2009-03-23 07:26:00,13.79,13.819,13.696,13.792,400000.0
2009-03-23 07:27:00,13.707,13.814,13.707,13.797,350000.0
2009-03-23 07:28:00,13.726,13.792,13.652,13.792,300000.0
2009-03-23 07:29:00,13.792,13.806,13.654,13.722,500000.0
2009-03-23 07:30:00,13.791,13.808,13.673,13.673,500000.0
2009-03-23 07:31:00,13.653,13.76,13.632,13.76,350000.0
2009-03-23 07:32:00,13.722,13.797,13.683,13.715,250000.0
2009-03-23 07:33:00,13.805,13.805,13.626,13.652,500000.0
2009-03-23 07:34:00,13.793,13.793,13.642,13.714,250000.0
2009-03-23 07:35:00,13.738,13.738,13.686,13.687,250000.0
2009-03-23 07:36:00,13.761,13.782,13.629,13.701,650000.0
2009-03-23 07:37:00,13.734,13.78,13.683,13.69,500000.0
2009-03-23 07:38:00,13.674,13.814,13.674,13.747,400000.0
2009-03-23 07:39:00,13.777,13.815,13.679,13.781,400000.0
2009-03-23 07:40:00,13.735,13.837,13.695,13.787,250000.0
2009-03-23 07:41:00,13.719,13.814,13.715,13.753,400000.0
2009-03-23 07:42:00,13.664,13.762,13.649,13.762,500000.0
2009-03-23 07:43:00,13.739,13.756,13.663,13.705,400000.0
2009-03-23 07:44:00,13.712,13.788,13.692,13.722,400000.0
2009-03-23 07:45:00,13.86,13.88,13.86,13.87,350000.0
2009-03-23 07:46:00,13.676,13.791,13.674,13.791,350000.0
2009-03-23 07:47:00,13.773,13.809,13.652,13.809,450000.0
2009-03-23 07:48:00,13.751,13.804,13.69,13.79,350000.0
2009-03-23 07:49:00,13.806,13.834,13.711,13.799,550000.0
2009-03-23 07:50:00,13.803,13.819,13.709,13.746,400000.0
2009-03-23 07:51:00,13.796,13.857,13.739,13.842,450000.0
2009-03-23 07:52:00,13.775,13.837,13.708,13.741,500000.0
2009-03-23 07:53:00,13.774,13.774,13.676,13.676,350000.0
2009-03-23 07:54:00,13.719,13.834,13.719,13.746,350000.0
2009-03-23 07:55:00,13.782,13.837,13.717,13.717,300000.0
2009-03-23 07:56:00,13.86,13.87,13.86,13.86,250000.0
2009-03-23 07:57:00,13.718,13.784,13.709,13.784,250000.0
2009-03-23 07:58:00,13.811,13.824,13.766,13.815,400000.0
2009-03-23 07:59:00,13.821,13.829,13.712,13.829,400000.0
2009-03-23 08:00:00,13.724,13.819,13.722,13.791,350000.0
2009-03-23 08:01:00,13.839,13.861,13.728,13.728,400000.0
2009-03-23 08:02:00,13.821,13.849,13.742,13.835,350000.0
2009-03-23 08:03:00,13.79,13.864,13.712,13.755,450000.0
2009-03-23 08:04:00,13.824,13.824,13.716,13.716,350000.0
2009-03-23 08:05:00,13.851,13.851,13.697,13.76,350000.0
2009-03-23 08:06:00,13.801,13.826,13.742,13.826,400000.0
2009-03-23 08:07:00,13.836,13.854,13.738,13.822,500000.0
2009-03-23 08:08:00,13.782,13.85,13.718,13.839,400000.0
2009-03-23 08:09:00,13.759,13.856,13.759,13.786,550000.0
2009-03-23 08:10:00,13.857,13.883,13.764,13.78,400000.0
2009-03-23 08:11:00,13.826,13.851,13.81,13.818,300000.0
2009-03-23 08:12:00,13.826,13.889,13.788,13.789,350000.0
2009-03-23 08:13:00,13.728,13.846,13.728,13.773,500000.0
2009-03-23 08:14:00,13.796,13.796,13.731,13.731,500000.0
2009-03-23 08:15:00,13.78,13.849,13.78,13.849,150000.0
2009-03-23 08:16:00,13.832,13.848,13.713,13.825,550000.0
2009-03-23 08:17:00,13.745,13.834,13.68,13.834,400000.0
2009-03-23 08:18:00,13.87,13.87,13.86,13.86,550000.0
2009-03-23 08:19:00,13.851,13.861,13.748,13.77,550000.0
2009-03-23 08:20:00,13.754,13.855,13.719,13.834,400000.0
2009-03-23 08:21:00,13.835,13.846,13.74,13.846,400000.0
2009-03-23 08:22:00,13.842,13.845,13.703,13.763,350000.0
2009-03-23 08:23:00,13.76,13.844,13.722,13.822,350000.0
2009-03-23 08:24:00,13.79,13.853,13.778,13.778,350000.0
2009-03-23 08:25:00,13.838,13.869,13.788,13.795,400000.0
2009-03-23 08:26:00,13.828,13.84,13.787,13.787,250000.0
2009-03-23 08:27:00,13.798,13.874,13.773,13.832,400000.0
2009-03-23 08:28:00,13.781,13.781,13.714,13.753,450000.0
2009-03-23 08:29:00,13.772,13.849,13.772,13.773,400000.0
2009-03-23 08:30:00,13.775,13.914,13.775,13.868,500000.0
2009-03-23 08:31:00,13.825,13.85,13.752,13.772,450000.0
2009-03-23 08:32:00,13.834,13.862,13.753,13.828,450000.0
2009-03-23 08:33:00,13.757,13.838,13.732,13.763,450000.0
2009-03-23 08:34:00,13.755,13.884,13.755,13.792,550000.0
2009-03-23 08:35:00,13.827,13.869,13.747,13.751,550000.0
2009-03-23 08:36:00,13.789,13.867,13.742,13.742,400000.0
2009-03-23 08:37:00,13.831,13.857,13.732,13.833,400000.0
2009-03-23 08:38:00,13.762,13.919,13.762,13.847,550000.0
2009-03-23 08:39:00,13.816,13.851,13.723,13.723,400000.0
2009-03-23 08:40:00,13.868,13.868,13.719,13.823,350000.0
2009-03-23 08:41:00,13.765,13.896,13.762,13.778,350000.0
2009-03-23 08:42:00,13.821,13.857,13.726,13.823,350000.0
2009-03-23 08:43:00,13.76,13.846,13.76,13.821,350000.0
2009-03-23 08:44:00,13.821,13.83,13.718,13.768,400000.0
2009-03-23 08:45:00,13.851,13.851,13.772,13.778,350000.0
2009-03-23 08:46:00,13.783,13.831,13.744,13.773,550000.0
2009-03-23 08:47:00,13.86,13.87,13.86,13.87,500000.0
2009-03-23 08:48:00,13.781,13.846,13.77,13.818,500000.0
2009-03-23 08:49:00,13.783,13.868,13.758,13.86,350000.0
2009-03-23 08:50:00,13.751,13.828,13.729,13.729,550000.0
2009-03-23 08:51:00,13.754,13.833,13.718,13.802,350000.0
2009-03-23 08:52:00,13.838,13.848,13.735,13.848,350000.0
2009-03-23 08:53:00,13.745,13.836,13.706,13.802,400000.0
2009-03-23 08:54:00,13.851,13.851,13.749,13.765,400000.0
2009-03-23 08:55:00,13.808,13.856,13.716,13.716,450000.0
2009-03-23 08:56:00,13.772,13.83,13.772,13.821,150000.0
2009-03-23 08:57:00,13.759,13.837,13.734,13.837,350000.0
2009-03-23 08:58:00,13.823,13.847,13.743,13.806,350000.0
2009-03-23 08:59:00,13.835,13.865,13.791,13.824,400000.0
2009-03-23 09:00:00,13.831,13.866,13.751,13.802,1500000.0
2009-03-23 09:01:00,13.819,13.822,13.739,13.81,1250000.0
2009-03-23 09:02:00,13.72,13.807,13.701,13.807,400000.0
2009-03-23 09:03:00,13.804,13.849,13.747,13.849,1300000.0
2009-03-23 09:04:00,13.8,13.835,13.746,13.762,450000.0
2009-03-23 09:05:00,13.815,13.848,13.76,13.814,1800000.0
2009-03-23 09:06:00,13.812,13.817,13.744,13.785,1250000.0
2009-03-23 09:07:00,13.804,13.845,13.713,13.798,500000.0
2009-03-23 09:08:00,13.814,13.855,13.724,13.805,550000.0
2009-03-23 09:09:00,13.779,13.843,13.757,13.771,500000.0
2009-03-23 09:10:00,13.744,13.823,13.706,13.788,450000.0
2009-03-23 09:11:00,13.805,13.831,13.738,13.797,1900000.0
2009-03-23 09:12:00,13.841,13.86,13.726,13.791,550000.0
2009-03-23 09:13:00,13.775,13.827,13.708,13.788,1450000.0
2009-03-23 09:14:00,13.754,13.839,13.754,13.803,400000.0
2009-03-23 09:15:00,13.814,13.82,13.715,13.768,450000.0
2009-03-23 09:16:00,13.859,13.892,13.744,13.811,1500000.0
2009-03-23 09:17:00,13.772,13.801,13.736,13.79,1500000.0
2009-03-23 09:18:00,13.776,13.857,13.741,13.744,1650000.0
2009-03-23 09:19:00,13.847,13.857,13.734,13.756,500000.0
2009-03-23 09:20:00,13.753,13.81,13.722,13.81,350000.0
2009-03-23 09:21:00,13.819,13.832,13.748,13.748,450000.0
2009-03-23 09:22:00,13.829,13.841,13.736,13.762,400000.0
2009-03-23 09:23:00,13.827,13.851,13.744,13.851,400000.0
2009-03-23 09:24:00,13.818,13.878,13.803,13.803,350000.0
2009-03-23 09:25:00,13.755,13.824,13.711,13.824,400000.0
2009-03-23 09:26:00,13.776,13.834,13.747,13.832,350000.0
2009-03-23 09:27:00,13.863,13.872,13.757,13.826,400000.0
2009-03-23 09:28:00,13.77,13.851,13.757,13.778,1550000.0
2009-03-23 09:29:00,13.763,13.846,13.735,13.744,1400000.0
2009-03-23 09:30:00,13.757,13.84,13.705,13.753,450000.0
2009-03-23 09:31:00,13.833,13.833,13.73,13.802,400000.0
2009-03-23 09:32:00,13.741,13.752,13.705,13.748,350000.0
2009-03-23 09:33:00,13.774,13.78,13.705,13.707,400000.0
2009-03-23 09:34:00,13.733,13.863,13.703,13.744,1950000.0
2009-03-23 09:35:00,13.865,13.865,13.756,13.785,350000.0
2009-03-23 09:36:00,13.758,13.839,13.752,13.756,1600000.0
2009-03-23 09:37:00,13.733,13.868,13.733,13.868,500000.0
2009-03-23 09:38:00,13.728,13.812,13.716,13.761,500000.0
2009-03-23 09:39:00,13.773,13.838,13.731,13.731,550000.0
2009-03-23 09:40:00,13.804,13.804,13.757,13.757,250000.0
2009-03-23 09:41:00,13.816,13.818,13.731,13.731,250000.0
2009-03-23 09:42:00,13.829,13.837,13.738,13.826,350000.0
2009-03-23 09:43:00,13.773,13.836,13.717,13.824,550000.0
2009-03-23 09:44:00,13.723,13.848,13.719,13.848,400000.0
2009-03-23 09:45:00,13.858,13.858,13.747,13.762,450000.0
2009-03-23 09:46:00,13.783,13.881,13.776,13.799,350000.0
2009-03-23 09:47:00,13.849,13.849,13.683,13.804,400000.0
2009-03-23 09:48:00,13.716,13.85,13.708,13.761,400000.0
2009-03-23 09:49:00,13.766,13.806,13.717,13.785,400000.0
2009-03-23 09:50:00,13.737,13.874,13.727,13.832,800000.0
2009-03-23 09:51:00,13.855,13.855,13.724,13.727,400000.0
2009-03-23 09:52:00,13.814,13.849,13.707,13.813,400000.0
2009-03-23 09:53:00,13.781,13.857,13.717,13.819,450000.0
2009-03-23 09:54:00,13.857,13.861,13.724,13.822,750000.0
2009-03-23 09:55:00,13.86,13.866,13.722,13.817,450000.0
2009-03-23 09:56:00,13.825,13.863,13.726,13.83,550000.0
2009-03-23 09:57:00,13.833,13.834,13.78,13.834,350000.0
2009-03-23 09:58:00,13.764,13.848,13.733,13.738,400000.0
2009-03-23 09:59:00,13.871,13.887,13.756,13.791,450000.0
2009-03-23 10:00:00,13.735,13.824,13.712,13.824,600000.0
2009-03-23 10:01:00,13.805,13.872,13.758,13.869,400000.0
2009-03-23 10:02:00,13.744,13.899,13.744,13.845,400000.0
2009-03-23 10:03:00,13.811,13.879,13.761,13.774,500000.0
2009-03-23 10:04:00,13.739,13.857,13.739,13.788,400000.0
2009-03-23 10:05:00,13.797,13.843,13.759,13.769,350000.0
2009-03-23 10:06:00,13.728,13.803,13.728,13.789,450000.0
2009-03-23 10:07:00,13.779,13.838,13.693,13.809,500000.0
2009-03-23 10:08:00,13.835,13.864,13.764,13.793,550000.0
2009-03-23 10:09:00,13.791,13.834,13.76,13.799,500000.0
2009-03-23 10:10:00,13.81,13.848,13.708,13.708,650000.0
2009-03-23 10:11:00,13.853,13.853,13.751,13.843,400000.0
2009-03-23 10:12:00,13.762,13.85,13.755,13.826,500000.0
2009-03-23 10:13:00,13.747,13.83,13.706,13.764,350000.0
2009-03-23 10:14:00,13.76,13.84,13.707,13.757,550000.0
2009-03-23 10:15:00,13.788,13.809,13.689,13.74,350000.0
2009-03-23 10:16:00,13.802,13.802,13.675,13.692,550000.0
2009-03-23 10:17:00,13.708,13.809,13.708,13.752,400000.0
2009-03-23 10:18:00,13.762,13.794,13.649,13.742,350000.0
2009-03-23 10:19:00,13.729,13.823,13.729,13.823,300000.0
2009-03-23 10:20:00,13.844,13.865,13.732,13.811,600000.0
2009-03-23 10:21:00,13.772,13.791,13.684,13.768,350000.0
2009-03-23 10:22:00,13.756,13.822,13.715,13.723,350000.0
2009-03-23 10:23:00,13.856,13.896,13.735,13.865,400000.0
2009-03-23 10:24:00,13.771,13.851,13.736,13.85,500000.0
2009-03-23 10:25:00,13.798,13.804,13.686,13.712,500000.0
2009-03-23 10:26:00,13.847,13.867,13.735,13.859,350000.0
2009-03-23 10:27:00,13.796,13.842,13.731,13.738,400000.0
2009-03-23 10:28:00,13.801,13.846,13.723,13.785,600000.0
2009-03-23 10:29:00,13.795,13.833,13.699,13.736,450000.0
2009-03-23 10:30:00,13.827,13.827,13.726,13.747,400000.0
2009-03-23 10:31:00,13.82,13.847,13.706,13.706,350000.0
2009-03-23 10:32:00,13.795,13.842,13.712,13.842,650000.0
2009-03-23 10:33:00,13.782,13.818,13.707,13.721,450000.0
2009-03-23 10:34:00,13.87,13.87,13.86,13.86,550000.0
2009-03-23 10:35:00,13.799,13.828,13.663,13.724,550000.0
2009-03-23 10:36:00,13.742,13.869,13.742,13.8,400000.0
2009-03-23 10:37:00,13.841,13.847,13.73,13.792,400000.0
2009-03-23 10:38:00,13.814,13.848,13.684,13.813,550000.0
2009-03-23 10:39:00,13.746,13.892,13.732,13.867,350000.0
2009-03-23 10:40:00,13.759,13.847,13.69,13.805,550000.0
2009-03-23 10:41:00,13.847,13.852,13.706,13.755,400000.0
2009-03-23 10:42:00,13.768,13.818,13.704,13.767,400000.0
2009-03-23 10:43:00,13.757,13.811,13.702,13.755,500000.0
2009-03-23 10:44:00,13.821,13.877,13.77,13.77,550000.0
2009-03-23 10:45:00,13.717,13.807,13.717,13.762,350000.0
2009-03-23 10:46:00,13.707,13.832,13.707,13.707,600000.0
2009-03-23 10:47:00,13.8,13.8,13.706,13.719,400000.0
2009-03-23 10:48:00,13.693,13.842,13.693,13.797,400000.0
2009-03-23 10:49:00,13.729,13.84,13.729,13.84,400000.0
2009-03-23 10:50:00,13.857,13.897,13.756,13.756,450000.0
2009-03-23 10:51:00,13.776,13.88,13.753,13.864,350000.0
2009-03-23 10:52:00,13.73,13.843,13.715,13.76,550000.0
2009-03-23 10:53:00,13.816,13.835,13.71,13.815,400000.0
2009-03-23 10:54:00,13.791,13.825,13.689,13.825,400000.0
2009-03-23 10:55:00,13.712,13.826,13.682,13.826,400000.0
2009-03-23 10:56:00,13.818,13.847,13.751,13.847,400000.0
2009-03-23 10:57:00,13.805,13.878,13.765,13.765,400000.0
2009-03-23 10:58:00,13.826,13.838,13.728,13.83,400000.0
2009-03-23 10:59:00,13.827,13.842,13.706,13.755,350000.0
2009-03-23 11:00:00,13.744,13.86,13.744,13.757,400000.0
2009-03-23 11:01:00,13.704,13.829,13.704,13.789,550000.0
2009-03-23 11:02:00,13.825,13.846,13.708,13.774,350000.0
2009-03-23 11:03:00,13.738,13.865,13.726,13.758,400000.0
2009-03-23 11:04:00,13.838,13.844,13.681,13.844,500000.0
2009-03-23 11:05:00,13.795,13.83,13.734,13.826,400000.0
2009-03-23 11:06:00,13.757,13.825,13.707,13.825,400000.0
2009-03-23 11:07:00,13.864,13.887,13.756,13.756,350000.0
2009-03-23 11:08:00,13.733,13.864,13.725,13.808,500000.0
2009-03-23 11:09:00,13.71,13.846,13.71,13.845,500000.0
2009-03-23 11:10:00,13.739,13.896,13.739,13.836,450000.0
2009-03-23 11:11:00,13.781,13.865,13.743,13.865,400000.0
2009-03-23 11:12:00,13.779,13.903,13.761,13.772,600000.0
2009-03-23 11:13:00,13.834,13.876,13.781,13.832,500000.0
2009-03-23 11:14:00,13.83,13.868,13.73,13.744,350000.0
2009-03-23 11:15:00,13.777,13.837,13.731,13.794,400000.0
2009-03-23 11:16:00,13.82,13.855,13.704,13.793,550000.0
2009-03-23 11:17:00,13.853,13.853,13.696,13.802,700000.0
2009-03-23 11:18:00,13.849,13.86,13.729,13.767,400000.0
2009-03-23 11:19:00,13.791,13.815,13.746,13.751,450000.0
2009-03-23 11:20:00,13.835,13.836,13.747,13.836,500000.0
2009-03-23 11:21:00,13.716,13.849,13.693,13.693,450000.0
2009-03-23 11:22:00,13.773,13.84,13.719,13.803,500000.0
2009-03-23 11:23:00,13.838,13.882,13.769,13.769,400000.0
2009-03-23 11:24:00,13.736,13.789,13.709,13.724,400000.0
2009-03-23 11:25:00,13.755,13.895,13.755,13.868,350000.0
2009-03-23 11:26:00,13.86,13.87,13.84,13.87,450000.0
2009-03-23 11:27:00,13.855,13.87,13.737,13.84,450000.0
2009-03-23 11:28:00,13.754,13.904,13.754,13.866,500000.0
2009-03-23 11:29:00,13.754,13.871,13.724,13.842,600000.0
2009-03-23 11:30:00,13.768,13.845,13.75,13.762,400000.0
2009-03-23 11:31:00,13.801,13.822,13.712,13.814,550000.0
2009-03-23 11:32:00,13.85,13.866,13.73,13.801,650000.0
2009-03-23 11:33:00,13.824,13.849,13.721,13.815,550000.0
2009-03-23 11:34:00,13.823,13.849,13.744,13.769,350000.0
2009-03-23 11:35:00,13.828,13.829,13.743,13.794,400000.0
2009-03-23 11:36:00,13.847,13.858,13.721,13.822,500000.0
2009-03-23 11:37:00,13.788,13.834,13.738,13.824,450000.0
2009-03-23 11:38:00,13.863,13.863,13.742,13.775,400000.0
2009-03-23 11:39:00,13.865,13.878,13.739,13.856,550000.0
2009-03-23 11:40:00,13.85,13.85,13.748,13.748,500000.0
2009-03-23 11:41:00,13.823,13.86,13.74,13.847,400000.0
2009-03-23 11:42:00,13.796,13.856,13.716,13.823,350000.0
2009-03-23 11:43:00,13.824,13.888,13.75,13.785,550000.0
2009-03-23 11:44:00,13.821,13.854,13.716,13.803,400000.0
2009-03-23 11:45:00,13.765,13.793,13.685,13.793,300000.0
2009-03-23 11:46:00,13.778,13.812,13.725,13.758,350000.0
2009-03-23 11:47:00,13.756,13.814,13.69,13.78,600000.0
2009-03-23 11:48:00,13.746,13.826,13.702,13.711,550000.0
2009-03-23 11:49:00,13.832,13.832,13.716,13.716,400000.0
2009-03-23 11:50:00,13.814,13.814,13.693,13.693,350000.0
2009-03-23 11:51:00,13.752,13.872,13.719,13.719,450000.0
2009-03-23 11:52:00,13.703,13.822,13.686,13.7,350000.0
2009-03-23 11:53:00,13.685,13.751,13.664,13.669,500000.0
2009-03-23 11:54:00,13.653,13.799,13.653,13.761,650000.0
2009-03-23 11:55:00,13.739,13.81,13.654,13.705,550000.0
2009-03-23 11:56:00,13.803,13.815,13.709,13.752,350000.0
2009-03-23 11:57:00,13.75,13.824,13.678,13.696,550000.0
2009-03-23 11:58:00,13.781,13.796,13.69,13.77,450000.0
2009-03-23 11:59:00,13.831,13.874,13.71,13.71,550000.0
2009-03-23 12:00:00,13.723,13.802,13.701,13.802,450000.0
2009-03-23 12:01:00,13.782,13.789,13.657,13.693,350000.0
2009-03-23 12:02:00,13.714,13.8,13.653,13.658,350000.0
2009-03-23 12:03:00,13.641,13.792,13.641,13.782,450000.0
2009-03-23 12:04:00,13.709,13.81,13.673,13.7,550000.0
2009-03-23 12:05:00,13.73,13.783,13.658,13.744,450000.0
2009-03-23 12:06:00,13.783,13.837,13.712,13.73,400000.0
2009-03-23 12:07:00,13.673,13.798,13.673,13.683,350000.0
2009-03-23 12:08:00,13.805,13.808,13.697,13.697,500000.0
2009-03-23 12:09:00,13.727,13.82,13.694,13.82,550000.0
2009-03-23 12:10:00,13.819,13.821,13.763,13.803,350000.0
2009-03-23 12:11:00,13.701,13.797,13.698,13.718,350000.0
2009-03-23 12:12:00,13.679,13.784,13.656,13.784,550000.0
2009-03-23 12:13:00,13.831,13.831,13.722,13.826,350000.0
2009-03-23 12:14:00,13.751,13.844,13.718,13.74,450000.0
2009-03-23 12:15:00,13.826,13.847,13.741,13.815,350000.0
2009-03-23 12:16:00,13.787,13.827,13.739,13.815,500000.0
2009-03-23 12:17:00,13.839,13.849,13.709,13.745,400000.0
2009-03-23 12:18:00,13.719,13.835,13.698,13.783,350000.0
2009-03-23 12:19:00,13.766,13.827,13.718,13.718,550000.0
2009-03-23 12:20:00,13.841,13.849,13.756,13.756,350000.0
2009-03-23 12:21:00,13.839,13.854,13.758,13.764,450000.0
2009-03-23 12:22:00,13.74,13.838,13.711,13.791,450000.0
2009-03-23 12:23:00,13.835,13.835,13.707,13.785,550000.0
2009-03-23 12:24:00,13.758,13.835,13.696,13.806,500000.0
2009-03-23 12:25:00,13.803,13.824,13.745,13.745,450000.0
2009-03-23 12:26:00,13.797,13.825,13.742,13.766,350000.0
2009-03-23 12:27:00,13.741,13.876,13.706,13.864,500000.0
2009-03-23 12:28:00,13.711,13.82,13.706,13.723,350000.0
2009-03-23 12:29:00,13.784,13.866,13.736,13.781,400000.0
2009-03-23 12:30:00,13.754,13.842,13.723,13.842,400000.0
2009-03-23 12:31:00,13.789,13.817,13.763,13.797,350000.0
2009-03-23 12:32:00,13.715,13.839,13.705,13.793,450000.0
2009-03-23 12:33:00,13.721,13.848,13.721,13.807,450000.0
2009-03-23 12:34:00,13.87,13.87,13.85,13.86,600000.0
2009-03-23 12:35:00,13.739,13.814,13.703,13.732,600000.0
2009-03-23 12:36:00,13.784,13.805,13.694,13.775,550000.0
2009-03-23 12:37:00,13.784,13.787,13.676,13.746,400000.0
2009-03-23 12:38:00,13.695,13.797,13.68,13.797,400000.0
2009-03-23 12:39:00,13.737,13.783,13.659,13.708,550000.0
2009-03-23 12:40:00,13.652,13.798,13.652,13.706,450000.0
2009-03-23 12:41:00,13.77,13.77,13.673,13.757,250000.0
2009-03-23 12:42:00,13.775,13.775,13.63,13.752,500000.0
2009-03-23 12:43:00,13.812,13.812,13.674,13.674,350000.0
2009-03-23 12:44:00,13.696,13.761,13.645,13.692,350000.0
2009-03-23 12:45:00,13.648,13.787,13.625,13.688,400000.0
2009-03-23 12:46:00,13.653,13.771,13.653,13.708,400000.0
2009-03-23 12:47:00,13.728,13.776,13.696,13.764,350000.0
2009-03-23 12:48:00,13.755,13.786,13.688,13.758,500000.0
2009-03-23 12:49:00,13.709,13.801,13.649,13.708,400000.0
2009-03-23 12:50:00,13.695,13.819,13.689,13.819,450000.0
2009-03-23 12:51:00,13.753,13.821,13.69,13.69,450000.0
2009-03-23 12:52:00,13.8,13.836,13.706,13.715,350000.0
2009-03-23 12:53:00,13.711,13.833,13.695,13.833,400000.0
2009-03-23 12:54:00,13.764,13.85,13.732,13.82,400000.0
2009-03-23 12:55:00,13.808,13.847,13.697,13.752,400000.0
2009-03-23 12:56:00,13.83,13.831,13.708,13.816,450000.0
2009-03-23 12:57:00,13.752,13.807,13.688,13.768,400000.0
2009-03-23 12:58:00,13.715,13.803,13.659,13.803,400000.0
2009-03-23 12:59:00,13.713,13.832,13.713,13.724,350000.0
2009-03-23 13:00:00,13.792,13.822,13.698,13.752,550000.0
2009-03-23 13:01:00,13.799,13.801,13.695,13.79,400000.0
2009-03-23 13:02:00,13.713,13.829,13.713,13.803,350000.0
2009-03-23 13:03:00,13.809,13.809,13.676,13.784,350000.0
2009-03-23 13:04:00,13.77,13.77,13.74,13.74,400000.0
2009-03-23 13:05:00,13.769,13.851,13.718,13.818,400000.0
2009-03-23 13:06:00,13.785,13.828,13.687,13.687,250000.0
2009-03-23 13:07:00,13.764,13.831,13.75,13.831,450000.0
2009-03-23 13:08:00,13.8,13.846,13.729,13.831,350000.0
2009-03-23 13:09:00,13.819,13.873,13.751,13.757,400000.0
2009-03-23 13:10:00,13.722,13.871,13.721,13.844,500000.0
2009-03-23 13:11:00,13.806,13.834,13.737,13.797,400000.0
2009-03-23 13:12:00,13.815,13.845,13.719,13.796,350000.0
2009-03-23 13:13:00,13.76,13.79,13.76,13.77,450000.0
2009-03-23 13:14:00,13.78,13.78,13.76,13.76,450000.0
2009-03-23 13:15:00,13.798,13.802,13.718,13.731,450000.0
2009-03-23 13:16:00,13.825,13.826,13.693,13.771,500000.0
2009-03-23 13:17:00,13.723,13.847,13.712,13.77,450000.0
2009-03-23 13:18:00,13.829,13.829,13.707,13.76,350000.0
2009-03-23 13:19:00,13.781,13.841,13.723,13.751,700000.0
2009-03-23 13:20:00,13.734,13.859,13.709,13.761,800000.0
2009-03-23 13:21:00,13.745,13.801,13.721,13.776,400000.0
2009-03-23 13:22:00,13.679,13.822,13.678,13.718,550000.0
2009-03-23 13:23:00,13.791,13.802,13.685,13.716,450000.0
2009-03-23 13:24:00,13.788,13.803,13.714,13.79,350000.0
2009-03-23 13:25:00,13.696,13.858,13.696,13.808,450000.0
2009-03-23 13:26:00,13.723,13.819,13.703,13.703,350000.0
2009-03-23 13:27:00,13.717,13.848,13.717,13.741,500000.0
2009-03-23 13:28:00,13.784,13.811,13.68,13.75,350000.0
2009-03-23 13:29:00,13.805,13.831,13.707,13.805,400000.0
2009-03-23 13:30:00,13.811,13.811,13.731,13.803,450000.0
2009-03-23 13:31:00,13.815,13.861,13.718,13.804,550000.0
2009-03-23 13:32:00,13.805,13.805,13.685,13.686,450000.0
2009-03-23 13:33:00,13.792,13.859,13.723,13.778,350000.0
2009-03-23 13:34:00,13.691,13.832,13.691,13.832,700000.0
2009-03-23 13:35:00,13.798,13.835,13.675,13.725,550000.0
2009-03-23 13:36:00,13.726,13.816,13.726,13.814,650000.0
2009-03-23 13:37:00,13.86,13.877,13.777,13.821,350000.0
2009-03-23 13:38:00,13.84,13.85,13.742,13.85,400000.0
2009-03-23 13:39:00,13.75,13.845,13.749,13.749,600000.0
2009-03-23 13:40:00,13.768,13.832,13.768,13.832,400000.0
2009-03-23 13:41:00,13.736,13.839,13.736,13.738,400000.0
2009-03-23 13:42:00,13.743,13.789,13.692,13.697,350000.0
2009-03-23 13:43:00,13.824,13.824,13.682,13.737,750000.0
2009-03-23 13:44:00,13.705,13.819,13.683,13.819,450000.0
2009-03-23 13:45:00,13.731,13.802,13.669,13.778,350000.0
2009-03-23 13:46:00,13.714,13.786,13.693,13.75,400000.0
2009-03-23 13:47:00,13.816,13.816,13.717,13.794,400000.0
2009-03-23 13:48:00,13.845,13.845,13.788,13.833,350000.0
2009-03-23 13:49:00,13.761,13.818,13.71,13.71,350000.0
2009-03-23 13:50:00,13.716,13.812,13.634,13.669,550000.0
2009-03-23 13:51:00,13.711,13.823,13.697,13.823,350000.0
2009-03-23 13:52:00,13.761,13.761,13.673,13.673,400000.0
2009-03-23 13:53:00,13.77,13.77,13.655,13.742,400000.0
2009-03-23 13:54:00,13.766,13.774,13.653,13.697,400000.0
2009-03-23 13:55:00,13.793,13.793,13.687,13.792,350000.0
2009-03-23 13:56:00,13.679,13.733,13.642,13.725,500000.0
2009-03-23 13:57:00,13.782,13.79,13.658,13.719,400000.0
2009-03-23 13:58:00,13.787,13.787,13.632,13.632,750000.0
2009-03-23 13:59:00,13.746,13.769,13.65,13.71,350000.0
2009-03-23 14:00:00,13.667,13.763,13.634,13.709,600000.0
2009-03-23 14:01:00,13.732,13.732,13.633,13.722,400000.0
2009-03-23 14:02:00,13.736,13.736,13.609,13.7,350000.0
2009-03-23 14:03:00,13.652,13.724,13.641,13.708,350000.0
2009-03-23 14:04:00,13.63,13.755,13.611,13.718,400000.0
2009-03-23 14:05:00,13.729,13.738,13.615,13.738,400000.0
2009-03-23 14:06:00,13.643,13.721,13.63,13.635,450000.0
2009-03-23 14:07:00,13.709,13.737,13.612,13.737,350000.0
2009-03-23 14:08:00,13.644,13.755,13.617,13.714,400000.0
2009-03-23 14:09:00,13.715,13.715,13.593,13.641,400000.0
2009-03-23 14:10:00,13.657,13.736,13.589,13.736,400000.0
2009-03-23 14:11:00,13.733,13.735,13.625,13.733,500000.0
2009-03-23 14:12:00,13.651,13.691,13.628,13.628,350000.0
2009-03-23 14:13:00,13.649,13.731,13.647,13.647,500000.0
2009-03-23 14:14:00,13.683,13.774,13.647,13.714,550000.0
2009-03-23 14:15:00,13.689,13.705,13.59,13.641,350000.0
2009-03-23 14:16:00,13.7,13.74,13.624,13.651,400000.0
2009-03-23 14:17:00,13.641,13.722,13.608,13.67,400000.0
2009-03-23 14:18:00,13.632,13.684,13.564,13.615,400000.0
2009-03-23 14:19:00,13.711,13.758,13.551,13.551,700000.0
2009-03-23 14:20:00,13.667,13.705,13.575,13.642,500000.0
2009-03-23 14:21:00,13.704,13.704,13.582,13.624,400000.0
2009-03-23 14:22:00,13.664,13.664,13.578,13.658,400000.0
2009-03-23 14:23:00,13.658,13.711,13.581,13.633,450000.0
2009-03-23 14:24:00,13.672,13.702,13.604,13.668,400000.0
2009-03-23 14:25:00,13.616,13.685,13.593,13.644,450000.0
2009-03-23 14:26:00,13.606,13.67,13.57,13.605,450000.0
2009-03-23 14:27:00,13.64,13.664,13.556,13.6,400000.0
2009-03-23 14:28:00,13.677,13.677,13.552,13.582,450000.0
2009-03-23 14:29:00,13.586,13.664,13.58,13.646,550000.0
2009-03-23 14:30:00,13.546,13.67,13.546,13.663,550000.0
2009-03-23 14:31:00,13.661,13.665,13.545,13.595,400000.0
2009-03-23 14:32:00,13.622,13.674,13.568,13.629,350000.0
2009-03-23 14:33:00,13.574,13.623,13.477,13.508,650000.0
2009-03-23 14:34:00,13.662,13.662,13.569,13.645,350000.0
2009-03-23 14:35:00,13.67,13.67,13.57,13.669,350000.0
2009-03-23 14:36:00,13.674,13.674,13.561,13.634,400000.0
2009-03-23 14:37:00,13.566,13.7,13.566,13.687,450000.0
2009-03-23 14:38:00,13.694,13.703,13.587,13.601,500000.0
2009-03-23 14:39:00,13.609,13.671,13.55,13.581,500000.0
2009-03-23 14:40:00,13.551,13.657,13.521,13.657,400000.0
2009-03-23 14:41:00,13.671,13.671,13.532,13.635,450000.0
2009-03-23 14:42:00,13.643,13.653,13.565,13.569,500000.0
2009-03-23 14:43:00,13.645,13.645,13.561,13.643,350000.0
2009-03-23 14:44:00,13.533,13.683,13.533,13.622,350000.0
2009-03-23 14:45:00,13.626,13.626,13.55,13.58,400000.0
2009-03-23 14:46:00,13.658,13.658,13.534,13.598,450000.0
2009-03-23 14:47:00,13.656,13.68,13.565,13.68,550000.0
2009-03-23 14:48:00,13.649,13.662,13.578,13.578,400000.0
2009-03-23 14:49:00,13.666,13.693,13.606,13.615,400000.0
2009-03-23 14:50:00,13.599,13.688,13.567,13.577,500000.0
2009-03-23 14:51:00,13.584,13.676,13.584,13.671,350000.0
2009-03-23 14:52:00,13.646,13.68,13.561,13.569,500000.0
2009-03-23 14:53:00,13.639,13.676,13.54,13.676,450000.0
2009-03-23 14:54:00,13.66,13.69,13.557,13.557,550000.0
2009-03-23 14:55:00,13.627,13.671,13.543,13.543,450000.0
2009-03-23 14:56:00,13.623,13.677,13.517,13.612,600000.0
2009-03-23 14:57:00,13.589,13.653,13.558,13.558,400000.0
2009-03-23 14:58:00,13.564,13.621,13.484,13.597,450000.0
2009-03-23 14:59:00,13.628,13.654,13.571,13.63,350000.0
2009-03-23 15:00:00,13.522,13.638,13.498,13.623,350000.0
2009-03-23 15:01:00,13.636,13.638,13.53,13.619,450000.0
2009-03-23 15:02:00,13.55,13.649,13.55,13.649,400000.0
2009-03-23 15:03:00,13.573,13.643,13.495,13.561,400000.0
2009-03-23 15:04:00,13.592,13.632,13.528,13.547,500000.0
2009-03-23 15:05:00,13.613,13.658,13.568,13.658,550000.0
2009-03-23 15:06:00,13.669,13.669,13.573,13.603,400000.0
2009-03-23 15:07:00,13.645,13.683,13.562,13.595,500000.0
2009-03-23 15:08:00,13.641,13.682,13.564,13.564,350000.0
2009-03-23 15:09:00,13.54,13.614,13.476,13.548,450000.0
2009-03-23 15:10:00,13.527,13.649,13.489,13.517,500000.0
2009-03-23 15:11:00,13.509,13.643,13.509,13.626,450000.0
2009-03-23 15:12:00,13.62,13.657,13.525,13.542,500000.0
2009-03-23 15:13:00,13.567,13.612,13.535,13.545,400000.0
2009-03-23 15:14:00,13.612,13.662,13.508,13.632,400000.0
2009-03-23 15:15:00,13.6,13.688,13.532,13.594,500000.0
2009-03-23 15:16:00,13.629,13.685,13.619,13.671,500000.0
2009-03-23 15:17:00,13.659,13.691,13.573,13.606,550000.0
2009-03-23 15:18:00,13.656,13.73,13.575,13.73,400000.0
2009-03-23 15:19:00,13.643,13.723,13.591,13.722,350000.0
2009-03-23 15:20:00,13.61,13.718,13.589,13.589,550000.0
2009-03-23 15:21:00,13.675,13.705,13.621,13.621,400000.0
2009-03-23 15:22:00,13.71,13.711,13.655,13.696,400000.0
2009-03-23 15:23:00,13.669,13.671,13.601,13.671,350000.0
2009-03-23 15:24:00,13.654,13.717,13.571,13.666,500000.0
2009-03-23 15:25:00,13.65,13.7,13.591,13.591,350000.0
2009-03-23 15:26:00,13.662,13.683,13.568,13.571,550000.0
2009-03-23 15:27:00,13.673,13.695,13.616,13.656,400000.0
2009-03-23 15:28:00,13.636,13.734,13.636,13.716,400000.0
2009-03-23 15:29:00,13.666,13.728,13.577,13.633,500000.0
2009-03-23 15:30:00,13.737,13.737,13.624,13.624,350000.0
2009-03-23 15:31:00,13.606,13.726,13.606,13.622,550000.0
2009-03-23 15:32:00,13.717,13.735,13.629,13.711,350000.0
2009-03-23 15:33:00,13.67,13.743,13.629,13.741,400000.0
2009-03-23 15:34:00,13.663,13.77,13.663,13.769,350000.0
2009-03-23 15:35:00,13.748,13.79,13.648,13.752,600000.0
2009-03-23 15:36:00,13.644,13.731,13.62,13.678,400000.0
2009-03-23 15:37:00,13.726,13.763,13.646,13.682,550000.0
2009-03-23 15:38:00,13.61,13.727,13.593,13.717,600000.0
2009-03-23 15:39:00,13.719,13.768,13.63,13.63,550000.0
2009-03-23 15:40:00,13.642,13.731,13.609,13.686,500000.0
2009-03-23 15:41:00,13.625,13.733,13.625,13.654,500000.0
2009-03-23 15:42:00,13.709,13.724,13.613,13.613,400000.0
2009-03-23 15:43:00,13.642,13.736,13.642,13.675,500000.0
2009-03-23 15:44:00,13.695,13.74,13.66,13.667,400000.0
2009-03-23 15:45:00,13.742,13.742,13.609,13.672,350000.0
2009-03-23 15:46:00,13.709,13.764,13.605,13.757,400000.0
2009-03-23 15:47:00,13.638,13.757,13.615,13.615,350000.0
2009-03-23 15:48:00,13.635,13.707,13.597,13.598,550000.0
2009-03-23 15:49:00,13.679,13.709,13.611,13.683,400000.0
2009-03-23 15:50:00,13.679,13.713,13.586,13.586,500000.0
2009-03-23 15:51:00,13.672,13.705,13.591,13.591,550000.0
2009-03-23 15:52:00,13.669,13.708,13.568,13.613,450000.0
2009-03-23 15:53:00,13.662,13.676,13.553,13.617,500000.0
2009-03-23 15:54:00,13.596,13.729,13.596,13.687,350000.0
2009-03-23 15:55:00,13.578,13.634,13.532,13.57,400000.0
2009-03-23 15:56:00,13.582,13.664,13.567,13.567,550000.0
2009-03-23 15:57:00,13.575,13.626,13.557,13.612,350000.0
2009-03-23 15:58:00,13.505,13.641,13.505,13.59,750000.0
2009-03-23 15:59:00,13.661,13.661,13.565,13.642,550000.0
2009-03-23 16:00:00,13.519,13.641,13.519,13.537,350000.0
2009-03-23 16:01:00,13.652,13.652,13.533,13.541,350000.0
2009-03-23 16:02:00,13.534,13.655,13.513,13.606,550000.0
2009-03-23 16:03:00,13.567,13.709,13.533,13.653,500000.0
2009-03-23 16:04:00,13.68,13.68,13.57,13.628,350000.0
2009-03-23 16:05:00,13.609,13.702,13.578,13.702,400000.0
2009-03-23 16:06:00,13.696,13.699,13.549,13.638,500000.0
2009-03-23 16:07:00,13.625,13.662,13.518,13.518,500000.0
2009-03-23 16:08:00,13.611,13.687,13.578,13.598,550000.0
2009-03-23 16:09:00,13.71,13.71,13.612,13.671,350000.0
2009-03-23 16:10:00,13.684,13.689,13.603,13.689,450000.0
2009-03-23 16:11:00,13.698,13.738,13.657,13.659,450000.0
2009-03-23 16:12:00,13.672,13.729,13.583,13.695,400000.0
2009-03-23 16:13:00,13.639,13.739,13.612,13.69,400000.0
2009-03-23 16:14:00,13.646,13.739,13.619,13.739,400000.0
2009-03-23 16:15:00,13.742,13.787,13.667,13.667,500000.0
2009-03-23 16:16:00,13.759,13.759,13.632,13.652,450000.0
2009-03-23 16:17:00,13.591,13.74,13.591,13.7,500000.0
2009-03-23 16:18:00,13.713,13.773,13.662,13.677,350000.0
2009-03-23 16:19:00,13.732,13.767,13.68,13.681,550000.0
2009-03-23 16:20:00,13.641,13.77,13.641,13.701,400000.0
2009-03-23 16:21:00,13.599,13.739,13.557,13.634,500000.0
2009-03-23 16:22:00,13.702,13.753,13.647,13.681,350000.0
2009-03-23 16:23:00,13.59,13.749,13.59,13.714,550000.0
2009-03-23 16:24:00,13.669,13.732,13.587,13.587,350000.0
2009-03-23 16:25:00,13.664,13.692,13.574,13.657,400000.0
2009-03-23 16:26:00,13.643,13.715,13.623,13.629,500000.0
2009-03-23 16:27:00,13.631,13.719,13.606,13.62,400000.0
2009-03-23 16:28:00,13.657,13.744,13.614,13.662,450000.0
2009-03-23 16:29:00,13.672,13.739,13.629,13.629,450000.0
2009-03-23 16:30:00,13.625,13.735,13.624,13.703,550000.0
2009-03-23 16:31:00,13.7,13.715,13.605,13.614,350000.0
2009-03-23 16:32:00,13.753,13.753,13.624,13.624,500000.0
2009-03-23 16:33:00,13.745,13.747,13.612,13.662,400000.0
2009-03-23 16:34:00,13.734,13.75,13.611,13.628,400000.0
2009-03-23 16:35:00,13.659,13.768,13.658,13.658,450000.0
2009-03-23 16:36:00,13.613,13.767,13.613,13.681,500000.0
2009-03-23 16:37:00,13.641,13.749,13.632,13.657,350000.0
2009-03-23 16:38:00,13.762,13.762,13.675,13.675,550000.0
2009-03-23 16:39:00,13.759,13.768,13.637,13.637,400000.0
2009-03-23 16:40:00,13.759,13.759,13.567,13.617,550000.0
2009-03-23 16:41:00,13.746,13.746,13.607,13.67,400000.0
2009-03-23 16:42:00,13.669,13.764,13.623,13.764,400000.0
2009-03-23 16:43:00,13.635,13.728,13.587,13.634,350000.0
2009-03-23 16:44:00,13.605,13.723,13.605,13.643,350000.0
2009-03-23 16:45:00,13.668,13.765,13.597,13.624,550000.0
2009-03-23 16:46:00,13.722,13.758,13.634,13.758,400000.0
2009-03-23 16:47:00,13.72,13.72,13.624,13.672,450000.0
2009-03-23 16:48:00,13.702,13.748,13.615,13.716,350000.0
2009-03-23 16:49:00,13.605,13.761,13.605,13.646,400000.0
2009-03-23 16:50:00,13.693,13.706,13.585,13.706,500000.0
2009-03-23 16:51:00,13.655,13.728,13.639,13.696,400000.0
2009-03-23 16:52:00,13.642,13.741,13.592,13.626,450000.0
2009-03-23 16:53:00,13.745,13.745,13.627,13.74,500000.0
2009-03-23 16:54:00,13.742,13.742,13.589,13.589,550000.0
2009-03-23 16:55:00,13.676,13.699,13.59,13.699,600000.0
2009-03-23 16:56:00,13.739,13.765,13.642,13.661,550000.0
2009-03-23 16:57:00,13.689,13.738,13.598,13.644,350000.0
2009-03-23 16:58:00,13.741,13.763,13.629,13.688,600000.0
2009-03-23 16:59:00,13.645,13.758,13.617,13.676,350000.0
2009-03-23 17:00:00,13.642,13.78,13.642,13.759,450000.0
2009-03-23 17:01:00,13.687,13.792,13.652,13.76,350000.0
2009-03-23 17:02:00,13.71,13.71,13.591,13.623,350000.0
2009-03-23 17:03:00,13.74,13.74,13.673,13.676,450000.0
2009-03-23 17:04:00,13.663,13.742,13.663,13.71,400000.0
2009-03-23 17:05:00,13.658,13.718,13.627,13.708,550000.0
2009-03-23 17:06:00,13.704,13.726,13.607,13.704,450000.0
2009-03-23 17:07:00,13.703,13.739,13.61,13.665,500000.0
2009-03-23 17:08:00,13.739,13.771,13.674,13.674,400000.0
2009-03-23 17:09:00,13.65,13.747,13.65,13.71,450000.0
2009-03-23 17:10:00,13.74,13.765,13.663,13.736,500000.0
2009-03-23 17:11:00,13.735,13.749,13.647,13.736,450000.0
2009-03-23 17:12:00,13.756,13.756,13.624,13.713,450000.0
2009-03-23 17:13:00,13.678,13.75,13.649,13.649,550000.0
2009-03-23 17:14:00,13.71,13.744,13.617,13.617,350000.0
2009-03-23 17:15:00,13.698,13.698,13.558,13.59,550000.0
2009-03-23 17:16:00,13.717,13.789,13.643,13.735,550000.0
2009-03-23 17:17:00,13.736,13.736,13.589,13.639,550000.0
2009-03-23 17:18:00,13.709,13.755,13.625,13.755,350000.0
2009-03-23 17:19:00,13.653,13.727,13.6,13.65,400000.0
2009-03-23 17:20:00,13.606,13.752,13.606,13.652,400000.0
2009-03-23 17:21:00,13.677,13.778,13.672,13.672,400000.0
2009-03-23 17:22:00,13.689,13.769,13.63,13.744,500000.0
2009-03-23 17:23:00,13.76,13.76,13.612,13.636,450000.0
2009-03-23 17:24:00,13.776,13.786,13.683,13.763,350000.0
2009-03-23 17:25:00,13.703,13.784,13.624,13.782,700000.0
2009-03-23 17:26:00,13.763,13.765,13.63,13.753,550000.0
2009-03-23 17:27:00,13.683,13.778,13.635,13.774,400000.0
2009-03-23 17:28:00,13.741,13.759,13.617,13.65,450000.0
2009-03-23 17:29:00,13.679,13.755,13.679,13.694,350000.0
2009-03-23 17:30:00,13.743,13.787,13.624,13.737,500000.0
2009-03-23 17:31:00,13.692,13.752,13.642,13.679,350000.0
2009-03-23 17:32:00,13.629,13.746,13.629,13.715,400000.0
2009-03-23 17:33:00,13.671,13.79,13.671,13.729,350000.0
2009-03-23 17:34:00,13.757,13.769,13.68,13.711,500000.0
2009-03-23 17:35:00,13.655,13.778,13.648,13.661,450000.0
2009-03-23 17:36:00,13.71,13.83,13.71,13.821,550000.0
2009-03-23 17:37:00,13.808,13.833,13.725,13.804,400000.0
2009-03-23 17:38:00,13.816,13.816,13.678,13.678,650000.0
2009-03-23 17:39:00,13.734,13.805,13.699,13.76,550000.0
2009-03-23 17:40:00,13.799,13.799,13.641,13.794,450000.0
2009-03-23 17:41:00,13.761,13.79,13.667,13.719,550000.0
2009-03-23 17:42:00,13.742,13.826,13.729,13.745,350000.0
2009-03-23 17:43:00,13.839,13.878,13.723,13.822,500000.0
2009-03-23 17:44:00,13.76,13.762,13.66,13.66,350000.0
2009-03-23 17:45:00,13.795,13.795,13.697,13.703,400000.0
2009-03-23 17:46:00,13.782,13.782,13.639,13.697,750000.0
2009-03-23 17:47:00,13.795,13.819,13.696,13.713,500000.0
2009-03-23 17:48:00,13.709,13.765,13.669,13.719,400000.0
2009-03-23 17:49:00,13.76,13.792,13.661,13.694,600000.0
2009-03-23 17:50:00,13.793,13.815,13.697,13.78,600000.0
2009-03-23 17:51:00,13.704,13.822,13.69,13.785,500000.0
2009-03-23 17:52:00,13.819,13.826,13.696,13.786,450000.0
2009-03-23 17:53:00,13.71,13.829,13.671,13.671,700000.0
2009-03-23 17:54:00,13.773,13.794,13.686,13.742,450000.0
2009-03-23 17:55:00,13.795,13.808,13.665,13.781,400000.0
2009-03-23 17:56:00,13.682,13.801,13.682,13.801,350000.0
2009-03-23 17:57:00,13.772,13.818,13.694,13.815,400000.0
2009-03-23 17:58:00,13.714,13.851,13.714,13.846,350000.0
2009-03-23 17:59:00,13.759,13.826,13.698,13.718,600000.0
2009-03-23 18:00:00,13.739,13.793,13.678,13.678,650000.0
2009-03-23 18:01:00,13.764,13.841,13.726,13.8,350000.0
2009-03-23 18:02:00,13.813,13.847,13.711,13.745,750000.0
2009-03-23 18:03:00,13.668,13.803,13.668,13.686,550000.0
2009-03-23 18:04:00,13.737,13.823,13.714,13.74,350000.0
2009-03-23 18:05:00,13.748,13.805,13.692,13.767,450000.0
2009-03-23 18:06:00,13.757,13.816,13.686,13.79,500000.0
2009-03-23 18:07:00,13.825,13.828,13.696,13.734,550000.0
2009-03-23 18:08:00,13.825,13.825,13.696,13.755,550000.0
2009-03-23 18:09:00,13.843,13.87,13.754,13.804,450000.0
2009-03-23 18:10:00,13.737,13.824,13.737,13.807,350000.0
2009-03-23 18:11:00,13.754,13.808,13.657,13.808,650000.0
2009-03-23 18:12:00,13.699,13.766,13.677,13.72,400000.0
2009-03-23 18:13:00,13.719,13.801,13.648,13.801,350000.0
2009-03-23 18:14:00,13.791,13.815,13.685,13.795,650000.0
2009-03-23 18:15:00,13.761,13.812,13.733,13.764,600000.0
2009-03-23 18:16:00,13.775,13.813,13.704,13.781,450000.0
2009-03-23 18:17:00,13.701,13.832,13.701,13.713,350000.0
2009-03-23 18:18:00,13.814,13.814,13.697,13.775,350000.0
2009-03-23 18:19:00,13.689,13.813,13.689,13.771,400000.0
2009-03-23 18:20:00,13.75,13.848,13.727,13.733,700000.0
2009-03-23 18:21:00,13.775,13.813,13.727,13.781,350000.0
2009-03-23 18:22:00,13.778,13.788,13.671,13.788,300000.0
2009-03-23 18:23:00,13.796,13.816,13.678,13.678,400000.0
2009-03-23 18:24:00,13.785,13.84,13.688,13.688,550000.0
2009-03-23 18:25:00,13.702,13.829,13.702,13.737,350000.0
2009-03-23 18:26:00,13.784,13.806,13.687,13.771,400000.0
2009-03-23 18:27:00,13.789,13.807,13.724,13.807,350000.0
2009-03-23 18:28:00,13.701,13.841,13.7,13.719,450000.0
2009-03-23 18:29:00,13.731,13.832,13.72,13.73,700000.0
2009-03-23 18:30:00,13.803,13.823,13.708,13.739,450000.0
2009-03-23 18:31:00,13.778,13.829,13.712,13.712,550000.0
2009-03-23 18:32:00,13.807,13.807,13.691,13.773,500000.0
2009-03-23 18:33:00,13.713,13.812,13.674,13.758,600000.0
2009-03-23 18:34:00,13.756,13.79,13.668,13.668,550000.0
2009-03-23 18:35:00,13.807,13.807,13.667,13.759,550000.0
2009-03-23 18:36:00,13.742,13.829,13.706,13.781,600000.0
2009-03-23 18:37:00,13.765,13.806,13.68,13.806,600000.0
2009-03-23 18:38:00,13.78,13.807,13.705,13.792,400000.0
2009-03-23 18:39:00,13.783,13.833,13.783,13.799,250000.0
2009-03-23 18:40:00,13.812,13.853,13.688,13.724,600000.0
2009-03-23 18:41:00,13.678,13.817,13.678,13.704,400000.0
2009-03-23 18:42:00,13.803,13.803,13.661,13.697,400000.0
2009-03-23 18:43:00,13.697,13.811,13.677,13.811,450000.0
2009-03-23 18:44:00,13.681,13.802,13.681,13.777,400000.0
2009-03-23 18:45:00,13.812,13.818,13.709,13.764,350000.0
2009-03-23 18:46:00,13.766,13.809,13.687,13.687,300000.0
2009-03-23 18:47:00,13.785,13.785,13.673,13.775,400000.0
2009-03-23 18:48:00,13.81,13.81,13.657,13.758,500000.0
2009-03-23 18:49:00,13.745,13.838,13.674,13.765,450000.0
2009-03-23 18:50:00,13.837,13.855,13.724,13.776,950000.0
2009-03-23 18:51:00,13.79,13.811,13.684,13.811,550000.0
2009-03-23 18:52:00,13.727,13.815,13.706,13.718,500000.0
2009-03-23 18:53:00,13.804,13.804,13.678,13.678,550000.0
2009-03-23 18:54:00,13.697,13.807,13.679,13.807,750000.0
2009-03-23 18:55:00,13.735,13.803,13.701,13.78,350000.0
2009-03-23 18:56:00,13.791,13.791,13.655,13.699,550000.0
2009-03-23 18:57:00,13.696,13.781,13.684,13.775,500000.0
2009-03-23 18:58:00,13.771,13.837,13.741,13.771,400000.0
2009-03-23 18:59:00,13.76,13.812,13.713,13.738,600000.0
2009-03-23 19:00:00,13.758,13.811,13.739,13.811,350000.0
2009-03-23 19:01:00,13.815,13.815,13.658,13.804,450000.0
2009-03-23 19:02:00,13.689,13.813,13.689,13.813,400000.0
2009-03-23 19:03:00,13.678,13.791,13.67,13.67,550000.0
2009-03-23 19:04:00,13.85,13.87,13.85,13.87,450000.0
2009-03-23 19:05:00,13.756,13.875,13.722,13.722,450000.0
2009-03-23 19:06:00,13.814,13.814,13.672,13.788,500000.0
2009-03-23 19:07:00,13.749,13.827,13.722,13.789,350000.0
2009-03-23 19:08:00,13.799,13.83,13.718,13.735,400000.0
2009-03-23 19:09:00,13.794,13.833,13.696,13.795,500000.0
2009-03-23 19:10:00,13.806,13.841,13.725,13.764,450000.0
2009-03-23 19:11:00,13.854,13.865,13.79,13.856,550000.0
2009-03-23 19:12:00,13.755,13.859,13.713,13.823,400000.0
2009-03-23 19:13:00,13.754,13.87,13.734,13.825,600000.0
2009-03-23 19:14:00,13.832,13.833,13.724,13.724,400000.0
2009-03-23 19:15:00,13.771,13.839,13.719,13.753,550000.0
2009-03-23 19:16:00,13.723,13.83,13.723,13.77,350000.0
2009-03-23 19:17:00,13.731,13.844,13.721,13.809,550000.0
2009-03-23 19:18:00,13.839,13.839,13.677,13.751,350000.0
2009-03-23 19:19:00,13.778,13.832,13.732,13.814,350000.0
2009-03-23 19:20:00,13.767,13.844,13.715,13.767,550000.0
2009-03-23 19:21:00,13.806,13.836,13.691,13.804,400000.0
2009-03-23 19:22:00,13.819,13.879,13.736,13.816,450000.0
2009-03-23 19:23:00,13.846,13.868,13.74,13.742,450000.0
2009-03-23 19:24:00,13.818,13.901,13.776,13.855,550000.0
2009-03-23 19:25:00,13.707,13.829,13.707,13.715,500000.0
2009-03-23 19:26:00,13.758,13.788,13.689,13.765,500000.0
2009-03-23 19:27:00,13.819,13.826,13.734,13.826,550000.0
2009-03-23 19:28:00,13.72,13.799,13.69,13.728,500000.0
2009-03-23 19:29:00,13.767,13.81,13.698,13.698,400000.0
2009-03-23 19:30:00,13.754,13.851,13.72,13.81,400000.0
2009-03-23 19:31:00,13.822,13.822,13.713,13.816,500000.0
2009-03-23 19:32:00,13.708,13.82,13.708,13.746,350000.0
2009-03-23 19:33:00,13.811,13.822,13.737,13.822,400000.0
2009-03-23 19:34:00,13.799,13.877,13.734,13.759,650000.0
2009-03-23 19:35:00,13.754,13.793,13.727,13.727,350000.0
2009-03-23 19:36:00,13.754,13.767,13.692,13.727,350000.0
2009-03-23 19:37:00,13.701,13.794,13.698,13.782,500000.0
2009-03-23 19:38:00,13.817,13.817,13.695,13.755,450000.0
2009-03-23 19:39:00,13.73,13.814,13.682,13.707,500000.0
2009-03-23 19:40:00,13.742,13.824,13.699,13.699,700000.0
2009-03-23 19:41:00,13.687,13.803,13.687,13.771,400000.0
2009-03-23 19:42:00,13.788,13.802,13.687,13.687,500000.0
2009-03-23 19:43:00,13.719,13.797,13.707,13.724,300000.0
2009-03-23 19:44:00,13.799,13.804,13.68,13.804,550000.0
2009-03-23 19:45:00,13.718,13.836,13.718,13.79,500000.0
2009-03-23 19:46:00,13.829,13.846,13.725,13.742,550000.0
2009-03-23 19:47:00,13.723,13.818,13.69,13.728,400000.0
2009-03-23 19:48:00,13.77,13.853,13.77,13.784,150000.0
2009-03-23 19:49:00,13.823,13.823,13.722,13.745,350000.0
2009-03-23 19:50:00,13.826,13.826,13.744,13.788,300000.0
2009-03-23 19:51:00,13.746,13.822,13.699,13.759,400000.0
2009-03-23 19:52:00,13.818,13.818,13.688,13.815,500000.0
2009-03-23 19:53:00,13.788,13.848,13.727,13.822,400000.0
2009-03-23 19:54:00,13.84,13.84,13.82,13.83,400000.0
2009-03-23 19:55:00,13.781,13.864,13.728,13.763,400000.0
2009-03-23 19:56:00,13.762,13.836,13.723,13.836,400000.0
2009-03-23 19:57:00,13.82,13.82,13.689,13.689,450000.0
2009-03-23 19:58:00,13.818,13.832,13.734,13.817,350000.0
2009-03-23 19:59:00,13.841,13.841,13.729,13.829,550000.0
2009-03-23 20:00:00,13.856,13.856,13.738,13.839,350000.0
2009-03-23 20:01:00,13.77,13.831,13.71,13.762,850000.0
2009-03-23 20:02:00,13.803,13.816,13.717,13.782,400000.0
2009-03-23 20:03:00,13.767,13.872,13.714,13.817,800000.0
2009-03-23 20:04:00,13.722,13.831,13.71,13.771,500000.0
2009-03-23 20:05:00,13.827,13.829,13.739,13.771,500000.0
2009-03-23 20:06:00,13.792,13.827,13.769,13.769,350000.0
2009-03-23 20:07:00,13.8,13.823,13.701,13.823,350000.0
2009-03-23 20:08:00,13.678,13.786,13.678,13.775,350000.0
2009-03-23 20:09:00,13.84,13.86,13.731,13.75,900000.0
2009-03-23 20:10:00,13.729,13.811,13.699,13.73,300000.0
2009-03-23 20:11:00,13.752,13.82,13.707,13.818,800000.0
2009-03-23 20:12:00,13.81,13.81,13.79,13.8,350000.0
2009-03-23 20:13:00,13.788,13.798,13.683,13.704,350000.0
2009-03-23 20:14:00,13.806,13.847,13.683,13.699,1000000.0
2009-03-23 20:15:00,13.823,13.836,13.731,13.828,350000.0
2009-03-23 20:16:00,13.78,13.814,13.673,13.814,400000.0
2009-03-23 20:17:00,13.796,13.822,13.675,13.675,350000.0
2009-03-23 20:18:00,13.815,13.815,13.631,13.766,500000.0
2009-03-23 20:19:00,13.73,13.79,13.72,13.77,400000.0
2009-03-23 20:20:00,13.787,13.833,13.699,13.827,400000.0
2009-03-23 20:21:00,13.715,13.798,13.709,13.709,350000.0
2009-03-23 20:22:00,13.802,13.802,13.676,13.749,550000.0
2009-03-23 20:23:00,13.73,13.827,13.725,13.827,350000.0
2009-03-23 20:24:00,13.778,13.819,13.747,13.819,350000.0
2009-03-23 20:25:00,13.713,13.713,13.713,13.713,50000.0
2009-03-23 20:26:00,13.784,13.836,13.702,13.821,900000.0
2009-03-23 20:27:00,13.787,13.79,13.666,13.728,650000.0
2009-03-23 20:28:00,13.797,13.849,13.703,13.847,750000.0
2009-03-23 20:29:00,13.791,13.804,13.717,13.717,300000.0
2009-03-23 20:30:00,13.813,13.813,13.688,13.773,750000.0
2009-03-23 20:31:00,13.702,13.814,13.702,13.728,400000.0
2009-03-23 20:32:00,13.7,13.7,13.67,13.69,500000.0
2009-03-23 20:33:00,13.732,13.839,13.732,13.737,500000.0
2009-03-23 20:34:00,13.802,13.841,13.707,13.78,600000.0
2009-03-23 20:35:00,13.756,13.807,13.717,13.797,350000.0
2009-03-23 20:36:00,13.68,13.69,13.67,13.67,500000.0
2009-03-23 20:37:00,13.68,13.69,13.67,13.69,500000.0
2009-03-23 20:38:00,13.828,13.828,13.67,13.803,500000.0
2009-03-23 20:39:00,13.753,13.787,13.711,13.711,350000.0
2009-03-23 20:40:00,13.753,13.823,13.742,13.823,400000.0
2009-03-23 20:41:00,13.84,13.84,13.746,13.786,350000.0
2009-03-23 20:42:00,13.837,13.837,13.739,13.806,550000.0
2009-03-23 20:43:00,13.65,13.65,13.63,13.64,350000.0
2009-03-23 20:44:00,13.761,13.823,13.691,13.742,350000.0
2009-03-23 20:45:00,13.66,13.67,13.64,13.66,400000.0
2009-03-23 20:46:00,13.768,13.823,13.74,13.74,400000.0
2009-03-23 20:47:00,13.81,13.851,13.787,13.787,350000.0
2009-03-23 20:48:00,13.67,13.67,13.66,13.66,450000.0
2009-03-23 20:49:00,13.822,13.822,13.733,13.753,450000.0
2009-03-23 20:50:00,13.785,13.806,13.734,13.789,350000.0
2009-03-23 20:51:00,13.809,13.831,13.739,13.759,550000.0
2009-03-23 20:52:00,13.777,13.826,13.771,13.805,500000.0
2009-03-23 20:53:00,13.779,13.83,13.709,13.83,350000.0
2009-03-23 20:54:00,13.767,13.818,13.754,13.805,500000.0
2009-03-23 20:55:00,13.806,13.812,13.68,13.774,450000.0
2009-03-23 20:56:00,13.831,13.831,13.72,13.823,550000.0
2009-03-23 20:57:00,13.747,13.844,13.739,13.844,500000.0
2009-03-23 20:58:00,13.829,13.829,13.738,13.738,450000.0
2009-03-23 20:59:00,13.707,13.866,13.707,13.82,250000.0
2009-03-23 21:00:00,13.78,13.866,13.689,13.841,550000.0
2009-03-23 21:01:00,13.64,13.67,13.63,13.66,350000.0
2009-03-23 21:02:00,13.796,13.824,13.735,13.785,350000.0
2009-03-23 21:03:00,13.65,13.67,13.65,13.66,350000.0
2009-03-23 21:04:00,13.816,13.816,13.666,13.723,350000.0
2009-03-23 21:05:00,13.757,13.842,13.724,13.826,250000.0
2009-03-23 21:06:00,13.783,13.783,13.637,13.765,500000.0
2009-03-23 21:07:00,13.767,13.767,13.699,13.748,350000.0
2009-03-23 21:08:00,13.773,13.81,13.694,13.764,450000.0
2009-03-23 21:09:00,13.821,13.823,13.682,13.823,350000.0
2009-03-23 21:10:00,13.807,13.849,13.721,13.721,350000.0
2009-03-23 21:11:00,13.719,13.815,13.719,13.782,400000.0
2009-03-23 21:12:00,13.683,13.812,13.683,13.692,400000.0
2009-03-23 21:13:00,13.774,13.829,13.687,13.829,400000.0
2009-03-23 21:14:00,13.688,13.851,13.688,13.731,400000.0
2009-03-23 21:15:00,13.767,13.81,13.767,13.81,100000.0
2009-03-23 21:16:00,13.751,13.793,13.724,13.773,400000.0
2009-03-23 21:17:00,13.725,13.771,13.615,13.688,400000.0
2009-03-23 21:18:00,13.722,13.742,13.637,13.638,450000.0
2009-03-23 21:19:00,13.71,13.797,13.639,13.692,550000.0
2009-03-23 21:20:00,13.785,13.785,13.664,13.774,400000.0
2009-03-23 21:21:00,13.766,13.766,13.641,13.742,500000.0
2009-03-23 21:22:00,13.661,13.725,13.642,13.649,350000.0
2009-03-23 21:23:00,13.708,13.708,13.543,13.632,500000.0
2009-03-23 21:24:00,13.641,13.717,13.557,13.687,400000.0
2009-03-23 21:25:00,13.691,13.729,13.62,13.62,350000.0
2009-03-23 21:26:00,13.695,13.717,13.565,13.658,500000.0
2009-03-23 21:27:00,13.6,13.743,13.6,13.713,350000.0
2009-03-23 21:28:00,13.604,13.72,13.584,13.638,550000.0
2009-03-23 21:29:00,13.66,13.728,13.633,13.728,400000.0
2009-03-23 21:30:00,13.592,13.72,13.592,13.717,450000.0
2009-03-23 21:31:00,13.64,13.708,13.628,13.628,400000.0
2009-03-23 21:32:00,13.684,13.692,13.513,13.667,500000.0
2009-03-23 21:33:00,13.68,13.702,13.534,13.702,450000.0
2009-03-23 21:34:00,13.705,13.705,13.561,13.561,450000.0
2009-03-23 21:35:00,13.684,13.684,13.549,13.549,350000.0
2009-03-23 21:36:00,13.624,13.701,13.581,13.656,350000.0
2009-03-23 21:37:00,13.651,13.707,13.59,13.704,350000.0
2009-03-23 21:38:00,13.654,13.686,13.538,13.67,500000.0
2009-03-23 21:39:00,13.672,13.672,13.606,13.621,350000.0
2009-03-23 21:40:00,13.616,13.639,13.52,13.639,250000.0
2009-03-23 21:41:00,13.62,13.627,13.487,13.609,700000.0
2009-03-23 21:42:00,13.597,13.625,13.457,13.494,550000.0
2009-03-23 21:43:00,13.577,13.661,13.577,13.661,400000.0
2009-03-23 21:44:00,13.563,13.641,13.491,13.624,550000.0
2009-03-23 21:45:00,13.667,13.667,13.644,13.644,100000.0
2009-03-23 21:46:00,13.667,13.667,13.528,13.64,400000.0
2009-03-23 21:47:00,13.521,13.658,13.521,13.658,300000.0
2009-03-23 21:48:00,13.672,13.672,13.518,13.575,300000.0
2009-03-23 21:49:00,13.662,13.662,13.493,13.517,400000.0
2009-03-23 21:50:00,13.592,13.617,13.485,13.485,400000.0
2009-03-23 21:51:00,13.647,13.647,13.494,13.61,550000.0
2009-03-23 21:52:00,13.593,13.65,13.514,13.582,450000.0
2009-03-23 21:53:00,13.591,13.622,13.529,13.542,450000.0
2009-03-23 21:54:00,13.646,13.655,13.509,13.59,550000.0
2009-03-23 21:55:00,13.611,13.65,13.506,13.59,400000.0
2009-03-23 21:56:00,13.636,13.636,13.527,13.575,450000.0
2009-03-23 21:57:00,13.595,13.624,13.507,13.612,400000.0
2009-03-23 21:58:00,13.624,13.624,13.561,13.561,100000.0
2009-03-23 21:59:00,13.569,13.593,13.497,13.591,400000.0
2009-03-23 22:00:00,13.616,13.647,13.505,13.647,350000.0
2009-03-23 22:01:00,13.528,13.57,13.523,13.523,250000.0
2009-03-23 22:02:00,13.642,13.648,13.525,13.581,400000.0
2009-03-23 22:03:00,13.645,13.658,13.561,13.639,550000.0
2009-03-23 22:04:00,13.63,13.64,13.63,13.64,300000.0
2009-03-23 22:05:00,13.6,13.678,13.54,13.678,300000.0
2009-03-23 22:06:00,13.657,13.673,13.569,13.583,400000.0
2009-03-23 22:07:00,13.615,13.683,13.582,13.683,500000.0
2009-03-23 22:08:00,13.572,13.676,13.54,13.639,350000.0
2009-03-23 22:09:00,13.659,13.659,13.54,13.637,350000.0
2009-03-23 22:10:00,13.648,13.667,13.604,13.631,300000.0
2009-03-23 22:11:00,13.582,13.693,13.556,13.556,400000.0
2009-03-23 22:12:00,13.541,13.656,13.541,13.56,150000.0
2009-03-23 22:13:00,13.678,13.678,13.562,13.639,550000.0
2009-03-23 22:14:00,13.675,13.729,13.577,13.612,550000.0
2009-03-23 22:15:00,13.568,13.671,13.543,13.592,450000.0
2009-03-23 22:16:00,13.607,13.693,13.607,13.671,300000.0
2009-03-23 22:17:00,13.693,13.694,13.584,13.671,400000.0
2009-03-23 22:18:00,13.598,13.668,13.589,13.668,300000.0
2009-03-23 22:19:00,13.693,13.698,13.572,13.698,500000.0
2009-03-23 22:20:00,13.636,13.636,13.636,13.636,50000.0
2009-03-23 22:21:00,13.566,13.646,13.543,13.561,350000.0
2009-03-23 22:22:00,13.566,13.663,13.552,13.604,400000.0
2009-03-23 22:23:00,13.587,13.703,13.587,13.703,250000.0
2009-03-23 22:26:00,13.58,13.684,13.58,13.661,200000.0
2009-03-23 22:27:00,13.551,13.659,13.528,13.581,500000.0
2009-03-23 22:28:00,13.645,13.645,13.519,13.635,450000.0
2009-03-23 22:29:00,13.595,13.678,13.566,13.678,150000.0
2009-03-23 22:30:00,13.653,13.662,13.547,13.547,350000.0
2009-03-23 22:32:00,13.544,13.623,13.511,13.511,250000.0
2009-03-23 22:33:00,13.642,13.673,13.569,13.653,600000.0
2009-03-23 22:34:00,13.639,13.64,13.608,13.64,400000.0
2009-03-23 22:35:00,13.639,13.646,13.583,13.619,250000.0
2009-03-23 22:37:00,13.63,13.641,13.552,13.603,450000.0
2009-03-23 22:38:00,13.593,13.595,13.548,13.593,250000.0
2009-03-23 22:39:00,13.585,13.606,13.518,13.518,350000.0
2009-03-23 22:40:00,13.619,13.657,13.501,13.566,1000000.0
2009-03-23 22:43:00,13.561,13.643,13.502,13.564,750000.0
2009-03-23 22:45:00,13.555,13.555,13.542,13.542,100000.0
2009-03-23 22:46:00,13.519,13.641,13.519,13.635,300000.0
2009-03-23 22:47:00,13.652,13.683,13.561,13.634,300000.0
2009-03-23 22:48:00,13.615,13.615,13.472,13.53,450000.0
2009-03-23 22:49:00,13.621,13.621,13.478,13.497,400000.0
2009-03-23 22:50:00,13.614,13.641,13.472,13.593,1200000.0
2009-03-23 22:52:00,13.558,13.658,13.558,13.658,450000.0
2009-03-23 22:53:00,13.607,13.647,13.531,13.559,350000.0
2009-03-23 22:54:00,13.523,13.653,13.502,13.653,250000.0
2009-03-23 22:55:00,13.628,13.693,13.565,13.684,550000.0
2009-03-23 22:56:00,13.616,13.616,13.496,13.496,250000.0
2009-03-23 22:57:00,13.587,13.674,13.558,13.674,600000.0
2009-03-23 22:58:00,13.587,13.671,13.55,13.55,700000.0
2009-03-23 22:59:00,13.644,13.679,13.541,13.541,350000.0
2009-03-23 23:00:00,13.526,13.626,13.512,13.512,550000.0
2009-03-23 23:01:00,13.606,13.62,13.53,13.549,250000.0
2009-03-23 23:02:00,13.644,13.652,13.532,13.643,650000.0
2009-03-23 23:03:00,13.61,13.62,13.6,13.62,250000.0
2009-03-23 23:04:00,13.649,13.649,13.524,13.627,250000.0
2009-03-23 23:05:00,13.586,13.666,13.568,13.646,450000.0
2009-03-23 23:06:00,13.59,13.6,13.57,13.59,350000.0
2009-03-23 23:07:00,13.6,13.6,13.58,13.59,350000.0
2009-03-23 23:08:00,13.6,13.61,13.59,13.6,350000.0
2009-03-23 23:09:00,13.62,13.62,13.493,13.514,350000.0
2009-03-23 23:10:00,13.526,13.647,13.509,13.53,300000.0
2009-03-23 23:11:00,13.536,13.627,13.488,13.612,250000.0
2009-03-23 23:12:00,13.61,13.61,13.61,13.61,400000.0
2009-03-23 23:13:00,13.495,13.603,13.471,13.578,400000.0
2009-03-23 23:14:00,13.502,13.618,13.502,13.578,450000.0
2009-03-23 23:15:00,13.64,13.64,13.63,13.64,150000.0
2009-03-23 23:16:00,13.63,13.64,13.62,13.64,150000.0
2009-03-23 23:17:00,13.589,13.625,13.554,13.554,150000.0
2009-03-23 23:18:00,13.64,13.64,13.62,13.64,500000.0
2009-03-23 23:19:00,13.63,13.64,13.63,13.64,500000.0
2009-03-23 23:20:00,13.561,13.618,13.482,13.542,500000.0
2009-03-23 23:21:00,13.64,13.64,13.62,13.63,250000.0
2009-03-23 23:22:00,13.64,13.64,13.62,13.64,250000.0
2009-03-23 23:23:00,13.63,13.64,13.62,13.63,250000.0
2009-03-23 23:24:00,13.64,13.64,13.63,13.64,250000.0
2009-03-23 23:25:00,13.63,13.65,13.63,13.63,250000.0
2009-03-23 23:26:00,13.64,13.65,13.63,13.64,250000.0
2009-03-23 23:27:00,13.63,13.64,13.63,13.63,250000.0
2009-03-23 23:28:00,13.64,13.64,13.63,13.64,250000.0
2009-03-23 23:29:00,13.63,13.64,13.63,13.64,250000.0
2009-03-23 23:30:00,13.621,13.621,13.502,13.587,250000.0
2009-03-23 23:31:00,13.53,13.612,13.457,13.612,350000.0
2009-03-23 23:32:00,13.64,13.64,13.62,13.64,350000.0
2009-03-23 23:33:00,13.63,13.64,13.62,13.63,350000.0
2009-03-23 23:34:00,13.64,13.64,13.63,13.64,350000.0
2009-03-23 23:35:00,13.63,13.64,13.63,13.64,350000.0
2009-03-23 23:36:00,13.63,13.64,13.63,13.64,350000.0
2009-03-23 23:37:00,13.601,13.612,13.5,13.533,350000.0
2009-03-23 23:38:00,13.64,13.64,13.63,13.63,800000.0
2009-03-23 23:39:00,13.64,13.64,13.62,13.64,800000.0
2009-03-23 23:40:00,13.614,13.621,13.516,13.603,800000.0
2009-03-23 23:42:00,13.611,13.611,13.499,13.586,450000.0
2009-03-23 23:43:00,13.64,13.64,13.63,13.64,350000.0
2009-03-23 23:44:00,13.595,13.595,13.501,13.544,350000.0
2009-03-23 23:45:00,13.62,13.63,13.61,13.62,600000.0
2009-03-23 23:46:00,13.61,13.64,13.61,13.62,600000.0
2009-03-23 23:47:00,13.63,13.63,13.61,13.62,600000.0
2009-03-23 23:48:00,13.61,13.62,13.61,13.61,600000.0
2009-03-23 23:50:00,13.614,13.618,13.516,13.603,600000.0
2009-03-23 23:51:00,13.62,13.62,13.61,13.61,450000.0
2009-03-23 23:53:00,13.62,13.62,13.61,13.61,450000.0
2009-03-23 23:55:00,13.62,13.63,13.62,13.63,450000.0
2009-03-23 23:56:00,13.62,13.64,13.62,13.63,450000.0
2009-03-23 23:57:00,13.64,13.64,13.63,13.64,450000.0
2009-03-23 23:58:00,13.63,13.64,13.62,13.62,450000.0
2009-03-23 23:59:00,13.63,13.64,13.63,13.64,450000.0
2009-03-24 00:00:00,13.599,13.599,13.44,13.44,450000.0
2009-03-24 00:01:00,13.618,13.618,13.485,13.485,350000.0
2009-03-24 00:02:00,13.571,13.651,13.519,13.599,750000.0
2009-03-24 00:03:00,13.591,13.62,13.517,13.601,350000.0
2009-03-24 00:04:00,13.584,13.613,13.487,13.613,650000.0
2009-03-24 00:05:00,13.523,13.583,13.45,13.515,550000.0
2009-03-24 00:06:00,13.572,13.589,13.496,13.584,400000.0
2009-03-24 00:07:00,13.571,13.602,13.486,13.52,450000.0
2009-03-24 00:08:00,13.6,13.653,13.559,13.559,350000.0
2009-03-24 00:09:00,13.494,13.637,13.478,13.599,800000.0
2009-03-24 00:10:00,13.509,13.657,13.509,13.583,500000.0
2009-03-24 00:11:00,13.644,13.679,13.524,13.538,700000.0
2009-03-24 00:13:00,13.591,13.637,13.508,13.56,400000.0
2009-03-24 00:14:00,13.588,13.609,13.485,13.485,450000.0
2009-03-24 00:15:00,13.64,13.64,13.63,13.63,350000.0
2009-03-24 00:16:00,13.598,13.634,13.523,13.634,350000.0
2009-03-24 00:17:00,13.561,13.646,13.561,13.611,300000.0
2009-03-24 00:18:00,13.553,13.657,13.533,13.533,550000.0
2009-03-24 00:19:00,13.625,13.655,13.531,13.531,500000.0
2009-03-24 00:20:00,13.545,13.667,13.525,13.587,400000.0
2009-03-24 00:21:00,13.659,13.664,13.593,13.615,400000.0
2009-03-24 00:22:00,13.611,13.634,13.569,13.634,350000.0
2009-03-24 00:23:00,13.655,13.655,13.565,13.565,300000.0
2009-03-24 00:24:00,13.615,13.615,13.498,13.498,250000.0
2009-03-24 00:25:00,13.629,13.653,13.549,13.597,450000.0
2009-03-24 00:26:00,13.618,13.67,13.587,13.658,300000.0
2009-03-24 00:27:00,13.547,13.626,13.538,13.593,400000.0
2009-03-24 00:28:00,13.569,13.627,13.522,13.579,400000.0
2009-03-24 00:29:00,13.642,13.642,13.547,13.547,300000.0
2009-03-24 00:30:00,13.516,13.633,13.516,13.602,350000.0
2009-03-24 00:31:00,13.544,13.544,13.514,13.514,100000.0
2009-03-24 00:32:00,13.613,13.647,13.497,13.647,800000.0
2009-03-24 00:33:00,13.581,13.703,13.551,13.551,550000.0
2009-03-24 00:34:00,13.628,13.635,13.628,13.635,100000.0
2009-03-24 00:35:00,13.622,13.622,13.502,13.502,250000.0
2009-03-24 00:36:00,13.606,13.647,13.518,13.641,350000.0
2009-03-24 00:37:00,13.547,13.57,13.5,13.539,250000.0
2009-03-24 00:38:00,13.582,13.637,13.514,13.587,700000.0
2009-03-24 00:39:00,13.512,13.622,13.466,13.622,250000.0
2009-03-24 00:40:00,13.553,13.626,13.478,13.516,750000.0
2009-03-24 00:41:00,13.626,13.644,13.495,13.623,400000.0
2009-03-24 00:42:00,13.512,13.647,13.512,13.633,350000.0
2009-03-24 00:43:00,13.514,13.669,13.5,13.533,550000.0
2009-03-24 00:44:00,13.644,13.644,13.492,13.604,350000.0
2009-03-24 00:45:00,13.626,13.626,13.518,13.621,250000.0
2009-03-24 00:46:00,13.6,13.626,13.505,13.543,400000.0
2009-03-24 00:47:00,13.616,13.653,13.556,13.625,300000.0
2009-03-24 00:48:00,13.543,13.634,13.543,13.634,300000.0
2009-03-24 00:49:00,13.67,13.69,13.67,13.69,800000.0
2009-03-24 00:50:00,13.627,13.661,13.54,13.54,800000.0
2009-03-24 00:51:00,13.591,13.591,13.471,13.471,400000.0
2009-03-24 00:52:00,13.69,13.69,13.67,13.67,350000.0
2009-03-24 00:53:00,13.68,13.68,13.67,13.67,350000.0
2009-03-24 00:54:00,13.69,13.69,13.67,13.68,350000.0
2009-03-24 00:55:00,13.504,13.644,13.504,13.626,350000.0
2009-03-24 00:56:00,13.646,13.646,13.522,13.628,450000.0
2009-03-24 00:57:00,13.675,13.736,13.57,13.57,400000.0
2009-03-24 00:58:00,13.512,13.642,13.497,13.583,400000.0
2009-03-24 00:59:00,13.567,13.64,13.504,13.597,450000.0
2009-03-24 01:00:00,13.63,13.656,13.538,13.538,300000.0
2009-03-24 01:01:00,13.641,13.641,13.615,13.615,100000.0
2009-03-24 01:02:00,13.651,13.651,13.529,13.635,200000.0
2009-03-24 01:03:00,13.488,13.636,13.48,13.636,200000.0
2009-03-24 01:04:00,13.69,13.7,13.68,13.69,100000.0
2009-03-24 01:06:00,13.572,13.572,13.49,13.49,100000.0
2009-03-24 01:07:00,13.68,13.69,13.68,13.69,350000.0
2009-03-24 01:09:00,13.649,13.649,13.485,13.558,350000.0
2009-03-24 01:10:00,13.62,13.665,13.547,13.55,400000.0
2009-03-24 01:11:00,13.69,13.7,13.67,13.68,450000.0
2009-03-24 01:12:00,13.69,13.7,13.68,13.69,450000.0
2009-03-24 01:13:00,13.583,13.692,13.572,13.656,450000.0
2009-03-24 01:14:00,13.585,13.651,13.566,13.585,350000.0
2009-03-24 01:15:00,13.548,13.658,13.548,13.619,300000.0
2009-03-24 01:16:00,13.65,13.661,13.51,13.628,550000.0
2009-03-24 01:17:00,13.656,13.714,13.56,13.682,450000.0
2009-03-24 01:18:00,13.559,13.67,13.531,13.665,350000.0
2009-03-24 01:19:00,13.617,13.694,13.577,13.654,300000.0
2009-03-24 01:20:00,13.647,13.682,13.588,13.654,300000.0
2009-03-24 01:21:00,13.63,13.653,13.54,13.582,400000.0
2009-03-24 01:22:00,13.689,13.689,13.597,13.674,300000.0
2009-03-24 01:23:00,13.636,13.656,13.526,13.587,350000.0
2009-03-24 01:24:00,13.611,13.691,13.545,13.545,200000.0
2009-03-24 01:25:00,13.568,13.568,13.568,13.568,50000.0
2009-03-24 01:26:00,13.549,13.662,13.509,13.562,600000.0
2009-03-24 01:27:00,13.589,13.642,13.578,13.633,350000.0
2009-03-24 01:28:00,13.656,13.67,13.557,13.659,300000.0
2009-03-24 01:29:00,13.653,13.655,13.495,13.565,700000.0
2009-03-24 01:30:00,13.575,13.691,13.507,13.529,400000.0
2009-03-24 01:31:00,13.652,13.691,13.552,13.645,650000.0
2009-03-24 01:32:00,13.636,13.636,13.532,13.572,300000.0
2009-03-24 01:33:00,13.665,13.7,13.589,13.649,350000.0
2009-03-24 01:34:00,13.71,13.72,13.71,13.71,500000.0
2009-03-24 01:35:00,13.604,13.681,13.545,13.545,500000.0
2009-03-24 01:36:00,13.621,13.698,13.562,13.622,350000.0
2009-03-24 01:37:00,13.596,13.67,13.532,13.532,550000.0
2009-03-24 01:38:00,13.636,13.656,13.55,13.55,250000.0
2009-03-24 01:39:00,13.72,13.72,13.71,13.71,400000.0
2009-03-24 01:40:00,13.535,13.653,13.535,13.541,400000.0
2009-03-24 01:41:00,13.566,13.693,13.566,13.588,400000.0
2009-03-24 01:42:00,13.674,13.689,13.596,13.638,400000.0
2009-03-24 01:43:00,13.686,13.691,13.562,13.562,350000.0
2009-03-24 01:44:00,13.594,13.754,13.594,13.707,600000.0
2009-03-24 01:45:00,13.71,13.72,13.7,13.72,350000.0
2009-03-24 01:46:00,13.661,13.697,13.583,13.696,350000.0
2009-03-24 01:47:00,13.7,13.72,13.7,13.7,500000.0
2009-03-24 01:48:00,13.672,13.672,13.554,13.632,500000.0
2009-03-24 01:49:00,13.676,13.687,13.562,13.664,450000.0
2009-03-24 01:50:00,13.693,13.709,13.575,13.675,400000.0
2009-03-24 01:51:00,13.709,13.71,13.563,13.702,350000.0
2009-03-24 01:52:00,13.71,13.71,13.7,13.71,250000.0
2009-03-24 01:53:00,13.7,13.72,13.7,13.71,250000.0
2009-03-24 01:54:00,13.694,13.694,13.579,13.674,250000.0
2009-03-24 01:55:00,13.632,13.736,13.601,13.69,450000.0
2009-03-24 01:56:00,13.687,13.687,13.535,13.663,350000.0
2009-03-24 01:57:00,13.632,13.701,13.632,13.701,300000.0
2009-03-24 01:58:00,13.7,13.7,13.67,13.68,500000.0
2009-03-24 01:59:00,13.692,13.699,13.6,13.681,500000.0
2009-03-24 02:00:00,13.68,13.69,13.67,13.69,400000.0
2009-03-24 02:01:00,13.699,13.72,13.638,13.638,400000.0
2009-03-24 02:02:00,13.716,13.737,13.633,13.697,400000.0
2009-03-24 02:03:00,13.697,13.697,13.593,13.673,400000.0
2009-03-24 02:04:00,13.679,13.716,13.592,13.701,550000.0
2009-03-24 02:05:00,13.68,13.68,13.67,13.67,300000.0
2009-03-24 02:06:00,13.582,13.698,13.582,13.665,300000.0
2009-03-24 02:07:00,13.648,13.648,13.581,13.582,150000.0
2009-03-24 02:08:00,13.702,13.702,13.607,13.607,200000.0
2009-03-24 02:09:00,13.696,13.707,13.591,13.68,500000.0
2009-03-24 02:10:00,13.66,13.66,13.555,13.58,300000.0
2009-03-24 02:11:00,13.654,13.716,13.58,13.627,350000.0
2009-03-24 02:12:00,13.636,13.715,13.578,13.578,350000.0
2009-03-24 02:13:00,13.65,13.729,13.572,13.654,550000.0
2009-03-24 02:14:00,13.65,13.707,13.587,13.69,500000.0
2009-03-24 02:15:00,13.657,13.715,13.623,13.701,400000.0
2009-03-24 02:16:00,13.696,13.696,13.658,13.658,100000.0
2009-03-24 02:17:00,13.652,13.672,13.652,13.672,100000.0
2009-03-24 02:18:00,13.616,13.726,13.582,13.584,400000.0
2009-03-24 02:19:00,13.697,13.698,13.565,13.655,350000.0
2009-03-24 02:20:00,13.657,13.721,13.624,13.715,400000.0
2009-03-24 02:21:00,13.638,13.71,13.584,13.71,250000.0
2009-03-24 02:22:00,13.66,13.755,13.62,13.726,600000.0
2009-03-24 02:23:00,13.693,13.743,13.619,13.683,350000.0
2009-03-24 02:24:00,13.696,13.696,13.606,13.675,150000.0
2009-03-24 02:25:00,13.647,13.718,13.647,13.718,100000.0
2009-03-24 02:26:00,13.664,13.769,13.638,13.705,450000.0
2009-03-24 02:27:00,13.66,13.66,13.64,13.65,500000.0
2009-03-24 02:28:00,13.721,13.723,13.623,13.71,500000.0
2009-03-24 02:29:00,13.64,13.65,13.64,13.65,400000.0
2009-03-24 02:30:00,13.624,13.699,13.568,13.666,400000.0
2009-03-24 02:31:00,13.605,13.705,13.6,13.656,300000.0
2009-03-24 02:32:00,13.724,13.729,13.582,13.667,500000.0
2009-03-24 02:33:00,13.623,13.738,13.581,13.738,650000.0
2009-03-24 02:34:00,13.664,13.664,13.664,13.664,50000.0
2009-03-24 02:35:00,13.666,13.769,13.636,13.72,550000.0
2009-03-24 02:36:00,13.64,13.64,13.64,13.64,350000.0
2009-03-24 02:37:00,13.677,13.677,13.586,13.631,350000.0
2009-03-24 02:38:00,13.699,13.736,13.63,13.664,400000.0
2009-03-24 02:39:00,13.66,13.66,13.64,13.66,600000.0
2009-03-24 02:40:00,13.726,13.776,13.627,13.627,600000.0
2009-03-24 02:41:00,13.595,13.737,13.595,13.677,200000.0
2009-03-24 02:42:00,13.674,13.732,13.615,13.644,400000.0
2009-03-24 02:43:00,13.643,13.651,13.622,13.622,250000.0
2009-03-24 02:44:00,13.678,13.7,13.618,13.7,300000.0
2009-03-24 02:45:00,13.678,13.723,13.573,13.573,250000.0
2009-03-24 02:46:00,13.725,13.734,13.63,13.734,500000.0
2009-03-24 02:47:00,13.704,13.704,13.543,13.612,450000.0
2009-03-24 02:48:00,13.663,13.728,13.595,13.639,400000.0
2009-03-24 02:49:00,13.626,13.693,13.565,13.627,650000.0
2009-03-24 02:50:00,13.683,13.697,13.562,13.697,350000.0
2009-03-24 02:51:00,13.71,13.712,13.625,13.625,350000.0
2009-03-24 02:52:00,13.583,13.717,13.583,13.717,350000.0
2009-03-24 02:53:00,13.621,13.708,13.621,13.65,500000.0
2009-03-24 02:54:00,13.667,13.675,13.631,13.634,300000.0
2009-03-24 02:55:00,13.702,13.713,13.646,13.646,350000.0
2009-03-24 02:56:00,13.662,13.711,13.658,13.699,300000.0
2009-03-24 02:57:00,13.667,13.667,13.667,13.667,50000.0
2009-03-24 02:58:00,13.595,13.685,13.586,13.635,500000.0
2009-03-24 02:59:00,13.671,13.691,13.586,13.586,400000.0
2009-03-24 03:00:00,13.665,13.69,13.526,13.661,300000.0
2009-03-24 03:01:00,13.695,13.695,13.582,13.67,350000.0
2009-03-24 03:02:00,13.682,13.709,13.594,13.594,400000.0
2009-03-24 03:03:00,13.64,13.64,13.63,13.64,500000.0
2009-03-24 03:04:00,13.678,13.678,13.575,13.663,500000.0
2009-03-24 03:05:00,13.62,13.65,13.62,13.63,500000.0
2009-03-24 03:06:00,13.64,13.64,13.62,13.63,500000.0
2009-03-24 03:07:00,13.714,13.716,13.616,13.703,500000.0
2009-03-24 03:08:00,13.61,13.63,13.61,13.63,600000.0
2009-03-24 03:09:00,13.678,13.678,13.55,13.675,600000.0
2009-03-24 03:10:00,13.669,13.669,13.522,13.522,300000.0
2009-03-24 03:11:00,13.622,13.658,13.524,13.653,350000.0
2009-03-24 03:12:00,13.612,13.612,13.612,13.612,50000.0
2009-03-24 03:13:00,13.682,13.684,13.569,13.654,450000.0
2009-03-24 03:14:00,13.659,13.678,13.55,13.55,150000.0
2009-03-24 03:15:00,13.577,13.661,13.577,13.661,100000.0
2009-03-24 03:16:00,13.62,13.676,13.536,13.619,400000.0
2009-03-24 03:17:00,13.634,13.651,13.634,13.651,100000.0
2009-03-24 03:18:00,13.67,13.67,13.666,13.666,100000.0
2009-03-24 03:20:00,13.635,13.674,13.598,13.598,150000.0
2009-03-24 03:21:00,13.581,13.662,13.522,13.582,550000.0
2009-03-24 03:22:00,13.54,13.671,13.54,13.671,100000.0
2009-03-24 03:23:00,13.631,13.631,13.504,13.59,300000.0
2009-03-24 03:24:00,13.661,13.668,13.575,13.613,300000.0
2009-03-24 03:25:00,13.643,13.648,13.493,13.648,700000.0
2009-03-24 03:26:00,13.61,13.62,13.61,13.61,150000.0
2009-03-24 03:27:00,13.557,13.663,13.557,13.663,150000.0
2009-03-24 03:28:00,13.663,13.663,13.544,13.593,500000.0
2009-03-24 03:29:00,13.566,13.703,13.556,13.643,450000.0
2009-03-24 03:30:00,13.537,13.655,13.537,13.655,250000.0
2009-03-24 03:31:00,13.616,13.657,13.545,13.657,350000.0
2009-03-24 03:32:00,13.633,13.672,13.561,13.672,350000.0
2009-03-24 03:33:00,13.617,13.661,13.574,13.661,400000.0
2009-03-24 03:34:00,13.553,13.638,13.553,13.638,150000.0
2009-03-24 03:35:00,13.601,13.656,13.601,13.656,100000.0
2009-03-24 03:36:00,13.577,13.652,13.505,13.63,450000.0
2009-03-24 03:37:00,13.589,13.694,13.589,13.67,450000.0
2009-03-24 03:38:00,13.65,13.667,13.579,13.667,250000.0
2009-03-24 03:39:00,13.649,13.649,13.565,13.636,350000.0
2009-03-24 03:40:00,13.651,13.669,13.58,13.625,350000.0
2009-03-24 03:41:00,13.656,13.668,13.585,13.585,200000.0
2009-03-24 03:42:00,13.59,13.6,13.59,13.6,300000.0
2009-03-24 03:43:00,13.479,13.595,13.479,13.57,300000.0
2009-03-24 03:44:00,13.647,13.702,13.544,13.544,400000.0
2009-03-24 03:45:00,13.568,13.682,13.568,13.568,550000.0
2009-03-24 03:46:00,13.54,13.641,13.532,13.621,350000.0
2009-03-24 03:47:00,13.656,13.658,13.558,13.658,500000.0
2009-03-24 03:48:00,13.586,13.666,13.53,13.591,350000.0
2009-03-24 03:49:00,13.654,13.663,13.577,13.579,350000.0
2009-03-24 03:50:00,13.639,13.658,13.596,13.647,550000.0
2009-03-24 03:51:00,13.664,13.664,13.582,13.664,250000.0
2009-03-24 03:52:00,13.583,13.658,13.583,13.637,350000.0
2009-03-24 03:53:00,13.583,13.664,13.516,13.639,450000.0
2009-03-24 03:54:00,13.607,13.671,13.594,13.671,400000.0
2009-03-24 03:55:00,13.633,13.637,13.588,13.614,350000.0
2009-03-24 03:56:00,13.664,13.669,13.532,13.571,450000.0
2009-03-24 03:57:00,13.649,13.651,13.479,13.52,650000.0
2009-03-24 03:58:00,13.563,13.639,13.563,13.627,400000.0
2009-03-24 03:59:00,13.673,13.673,13.531,13.6,250000.0
2009-03-24 04:00:00,13.555,13.632,13.492,13.526,500000.0
2009-03-24 04:01:00,13.646,13.646,13.568,13.568,100000.0
2009-03-24 04:02:00,13.554,13.649,13.545,13.571,350000.0
2009-03-24 04:03:00,13.646,13.667,13.56,13.574,300000.0
2009-03-24 04:04:00,13.51,13.66,13.51,13.633,350000.0
2009-03-24 04:05:00,13.652,13.652,13.628,13.639,150000.0
2009-03-24 04:06:00,13.611,13.624,13.536,13.624,350000.0
2009-03-24 04:07:00,13.602,13.616,13.526,13.616,350000.0
2009-03-24 04:08:00,13.624,13.649,13.523,13.548,500000.0
2009-03-24 04:09:00,13.596,13.682,13.561,13.644,750000.0
2009-03-24 04:10:00,13.628,13.628,13.554,13.591,300000.0
2009-03-24 04:11:00,13.589,13.63,13.495,13.495,300000.0
2009-03-24 04:12:00,13.541,13.565,13.541,13.565,150000.0
2009-03-24 04:13:00,13.558,13.633,13.535,13.63,250000.0
2009-03-24 04:14:00,13.547,13.639,13.54,13.561,350000.0
2009-03-24 04:15:00,13.528,13.646,13.528,13.54,500000.0
2009-03-24 04:16:00,13.61,13.62,13.61,13.62,500000.0
2009-03-24 04:17:00,13.651,13.651,13.546,13.632,500000.0
2009-03-24 04:18:00,13.62,13.63,13.61,13.63,200000.0
2009-03-24 04:19:00,13.62,13.63,13.62,13.63,200000.0
2009-03-24 04:20:00,13.521,13.59,13.521,13.544,200000.0
2009-03-24 04:21:00,13.61,13.62,13.61,13.61,50000.0
2009-03-24 04:22:00,13.621,13.621,13.621,13.621,50000.0
2009-03-24 04:23:00,13.615,13.648,13.533,13.572,550000.0
2009-03-24 04:24:00,13.63,13.63,13.61,13.63,500000.0
2009-03-24 04:25:00,13.634,13.636,13.536,13.623,500000.0
2009-03-24 04:26:00,13.63,13.63,13.61,13.62,850000.0
2009-03-24 04:27:00,13.63,13.63,13.61,13.63,850000.0
2009-03-24 04:28:00,13.62,13.63,13.62,13.63,850000.0
2009-03-24 04:29:00,13.64,13.687,13.533,13.533,850000.0
2009-03-24 04:30:00,13.504,13.682,13.504,13.614,350000.0
2009-03-24 04:31:00,13.61,13.62,13.61,13.62,500000.0
2009-03-24 04:32:00,13.628,13.634,13.536,13.621,500000.0
2009-03-24 04:33:00,13.618,13.633,13.551,13.551,400000.0
2009-03-24 04:35:00,13.613,13.613,13.493,13.59,500000.0
2009-03-24 04:36:00,13.634,13.634,13.561,13.561,400000.0
2009-03-24 04:37:00,13.599,13.599,13.547,13.581,350000.0
2009-03-24 04:38:00,13.605,13.605,13.488,13.554,300000.0
2009-03-24 04:39:00,13.62,13.62,13.61,13.61,250000.0
2009-03-24 04:40:00,13.574,13.619,13.559,13.601,250000.0
2009-03-24 04:41:00,13.628,13.628,13.506,13.522,200000.0
2009-03-24 04:42:00,13.596,13.596,13.55,13.582,200000.0
2009-03-24 04:43:00,13.583,13.606,13.48,13.517,450000.0
2009-03-24 04:44:00,13.459,13.616,13.459,13.533,600000.0
2009-03-24 04:45:00,13.523,13.611,13.491,13.557,750000.0
2009-03-24 04:46:00,13.566,13.604,13.493,13.604,500000.0
2009-03-24 04:47:00,13.525,13.595,13.525,13.582,250000.0
2009-03-24 04:48:00,13.582,13.638,13.508,13.614,650000.0
2009-03-24 04:49:00,13.59,13.596,13.437,13.545,1150000.0
2009-03-24 04:50:00,13.568,13.59,13.558,13.558,450000.0
2009-03-24 04:51:00,13.598,13.609,13.461,13.609,400000.0
2009-03-24 04:52:00,13.537,13.567,13.467,13.467,350000.0
2009-03-24 04:53:00,13.576,13.634,13.544,13.626,450000.0
2009-03-24 04:54:00,13.606,13.62,13.495,13.576,400000.0
2009-03-24 04:55:00,13.504,13.581,13.504,13.573,300000.0
2009-03-24 04:56:00,13.578,13.578,13.48,13.552,250000.0
2009-03-24 04:57:00,13.577,13.577,13.462,13.462,400000.0
2009-03-24 04:58:00,13.575,13.602,13.477,13.563,300000.0
2009-03-24 04:59:00,13.574,13.603,13.472,13.588,500000.0
2009-03-24 05:00:00,13.589,13.624,13.523,13.584,1200000.0
2009-03-24 05:01:00,13.595,13.603,13.477,13.577,500000.0
2009-03-24 05:02:00,13.564,13.619,13.486,13.619,300000.0
2009-03-24 05:03:00,13.525,13.609,13.474,13.474,850000.0
2009-03-24 05:04:00,13.516,13.587,13.487,13.487,350000.0
2009-03-24 05:05:00,13.563,13.597,13.507,13.552,250000.0
2009-03-24 05:06:00,13.52,13.616,13.45,13.53,600000.0
2009-03-24 05:07:00,13.517,13.528,13.517,13.528,100000.0
2009-03-24 05:08:00,13.62,13.63,13.61,13.63,450000.0
2009-03-24 05:09:00,13.543,13.638,13.505,13.596,450000.0
2009-03-24 05:10:00,13.613,13.657,13.564,13.583,400000.0
2009-03-24 05:11:00,13.579,13.586,13.547,13.547,250000.0
2009-03-24 05:12:00,13.547,13.676,13.547,13.624,400000.0
2009-03-24 05:13:00,13.623,13.652,13.556,13.602,400000.0
2009-03-24 05:14:00,13.581,13.581,13.521,13.557,400000.0
2009-03-24 05:15:00,13.63,13.64,13.63,13.64,200000.0
2009-03-24 05:16:00,13.579,13.641,13.531,13.641,200000.0
2009-03-24 05:17:00,13.63,13.64,13.63,13.63,100000.0
2009-03-24 05:18:00,13.627,13.627,13.623,13.623,100000.0
2009-03-24 05:19:00,13.617,13.617,13.459,13.459,350000.0
2009-03-24 05:20:00,13.636,13.702,13.564,13.564,550000.0
2009-03-24 05:21:00,13.621,13.622,13.621,13.622,100000.0
2009-03-24 05:22:00,13.645,13.645,13.552,13.552,250000.0
2009-03-24 05:23:00,13.622,13.648,13.513,13.648,300000.0
2009-03-24 05:24:00,13.631,13.631,13.498,13.626,450000.0
2009-03-24 05:25:00,13.633,13.633,13.499,13.608,400000.0
2009-03-24 05:26:00,13.576,13.669,13.53,13.578,350000.0
2009-03-24 05:27:00,13.602,13.618,13.503,13.618,400000.0
2009-03-24 05:28:00,13.512,13.635,13.492,13.562,400000.0
2009-03-24 05:29:00,13.597,13.627,13.597,13.625,350000.0
2009-03-24 05:30:00,13.601,13.642,13.527,13.617,650000.0
2009-03-24 05:31:00,13.506,13.648,13.506,13.608,400000.0
2009-03-24 05:32:00,13.594,13.617,13.552,13.552,250000.0
2009-03-24 05:33:00,13.642,13.648,13.642,13.648,100000.0
2009-03-24 05:34:00,13.7,13.71,13.68,13.68,150000.0
2009-03-24 05:35:00,13.543,13.63,13.543,13.544,150000.0
2009-03-24 05:36:00,13.622,13.622,13.615,13.615,100000.0
2009-03-24 05:37:00,13.7,13.7,13.69,13.69,600000.0
2009-03-24 05:38:00,13.7,13.7,13.69,13.7,600000.0
2009-03-24 05:39:00,13.608,13.626,13.493,13.616,600000.0
2009-03-24 05:40:00,13.622,13.628,13.517,13.614,350000.0
2009-03-24 05:41:00,13.641,13.641,13.502,13.587,500000.0
2009-03-24 05:42:00,13.551,13.551,13.526,13.526,100000.0
2009-03-24 05:43:00,13.624,13.624,13.5,13.578,200000.0
2009-03-24 05:44:00,13.7,13.7,13.69,13.7,350000.0
2009-03-24 05:45:00,13.69,13.7,13.69,13.7,350000.0
2009-03-24 05:46:00,13.69,13.7,13.68,13.69,350000.0
2009-03-24 05:47:00,13.7,13.7,13.68,13.7,350000.0
2009-03-24 05:48:00,13.584,13.624,13.532,13.574,350000.0
2009-03-24 05:49:00,13.529,13.633,13.497,13.633,250000.0
2009-03-24 05:50:00,13.546,13.623,13.5,13.621,400000.0
2009-03-24 05:51:00,13.564,13.564,13.548,13.548,100000.0
2009-03-24 05:52:00,13.553,13.636,13.495,13.568,350000.0
2009-03-24 05:53:00,13.541,13.613,13.541,13.613,100000.0
2009-03-24 05:54:00,13.613,13.613,13.477,13.522,350000.0
2009-03-24 05:55:00,13.518,13.633,13.518,13.552,350000.0
2009-03-24 05:56:00,13.518,13.563,13.518,13.563,100000.0
2009-03-24 05:57:00,13.515,13.627,13.496,13.504,200000.0
2009-03-24 05:58:00,13.626,13.626,13.52,13.606,500000.0
2009-03-24 05:59:00,13.632,13.632,13.593,13.6,250000.0
2009-03-24 06:00:00,13.504,13.604,13.467,13.467,900000.0
2009-03-24 06:01:00,13.629,13.629,13.498,13.599,350000.0
2009-03-24 06:02:00,13.528,13.652,13.528,13.573,250000.0
2009-03-24 06:03:00,13.653,13.663,13.564,13.578,350000.0
2009-03-24 06:04:00,13.606,13.637,13.558,13.558,200000.0
2009-03-24 06:05:00,13.522,13.603,13.471,13.545,350000.0
2009-03-24 06:06:00,13.627,13.637,13.506,13.615,300000.0
2009-03-24 06:07:00,13.594,13.597,13.472,13.509,300000.0
2009-03-24 06:08:00,13.606,13.634,13.507,13.587,500000.0
2009-03-24 06:09:00,13.593,13.634,13.508,13.612,900000.0
2009-03-24 06:10:00,13.618,13.618,13.497,13.588,400000.0
2009-03-24 06:11:00,13.533,13.533,13.533,13.533,50000.0
2009-03-24 06:12:00,13.604,13.645,13.518,13.619,400000.0
2009-03-24 06:13:00,13.576,13.685,13.56,13.624,550000.0
2009-03-24 06:14:00,13.636,13.643,13.544,13.613,250000.0
2009-03-24 06:15:00,13.633,13.633,13.533,13.533,400000.0
2009-03-24 06:16:00,13.623,13.664,13.538,13.664,450000.0
2009-03-24 06:17:00,13.557,13.625,13.485,13.527,400000.0
2009-03-24 06:18:00,13.557,13.652,13.557,13.641,350000.0
2009-03-24 06:19:00,13.642,13.658,13.561,13.63,200000.0
2009-03-24 06:20:00,13.561,13.632,13.528,13.528,300000.0
2009-03-24 06:21:00,13.548,13.642,13.548,13.642,100000.0
2009-03-24 06:22:00,13.73,13.73,13.72,13.73,400000.0
2009-03-24 06:23:00,13.66,13.66,13.517,13.595,400000.0
2009-03-24 06:24:00,13.654,13.654,13.57,13.644,400000.0
2009-03-24 06:25:00,13.568,13.653,13.534,13.599,400000.0
2009-03-24 06:26:00,13.64,13.651,13.514,13.62,650000.0
2009-03-24 06:27:00,13.633,13.634,13.509,13.597,650000.0
2009-03-24 06:28:00,13.612,13.612,13.484,13.553,200000.0
2009-03-24 06:29:00,13.504,13.624,13.504,13.567,550000.0
2009-03-24 06:30:00,13.546,13.657,13.499,13.562,450000.0
2009-03-24 06:31:00,13.582,13.719,13.541,13.682,550000.0
2009-03-24 06:32:00,13.622,13.668,13.549,13.668,500000.0
2009-03-24 06:33:00,13.591,13.672,13.589,13.672,400000.0
2009-03-24 06:34:00,13.688,13.688,13.57,13.579,250000.0
2009-03-24 06:35:00,13.589,13.692,13.509,13.692,400000.0
2009-03-24 06:36:00,13.701,13.708,13.6,13.618,300000.0
2009-03-24 06:37:00,13.665,13.693,13.556,13.62,300000.0
2009-03-24 06:38:00,13.564,13.671,13.564,13.669,450000.0
2009-03-24 06:39:00,13.505,13.675,13.489,13.675,950000.0
2009-03-24 06:40:00,13.686,13.705,13.567,13.665,450000.0
2009-03-24 06:41:00,13.712,13.749,13.621,13.648,350000.0
2009-03-24 06:42:00,13.658,13.702,13.591,13.632,350000.0
2009-03-24 06:43:00,13.662,13.717,13.619,13.634,550000.0
2009-03-24 06:44:00,13.72,13.72,13.596,13.702,450000.0
2009-03-24 06:45:00,13.69,13.727,13.576,13.653,550000.0
2009-03-24 06:46:00,13.635,13.734,13.609,13.664,550000.0
2009-03-24 06:47:00,13.563,13.702,13.563,13.677,300000.0
2009-03-24 06:48:00,13.679,13.683,13.591,13.623,400000.0
2009-03-24 06:49:00,13.638,13.746,13.6,13.679,800000.0
2009-03-24 06:50:00,13.581,13.689,13.561,13.582,450000.0
2009-03-24 06:51:00,13.693,13.746,13.629,13.731,400000.0
2009-03-24 06:52:00,13.598,13.723,13.583,13.665,350000.0
2009-03-24 06:53:00,13.658,13.719,13.628,13.707,350000.0
2009-03-24 06:54:00,13.69,13.739,13.601,13.66,550000.0
2009-03-24 06:55:00,13.677,13.7,13.62,13.67,300000.0
2009-03-24 06:56:00,13.64,13.77,13.612,13.612,550000.0
2009-03-24 06:57:00,13.639,13.731,13.613,13.627,550000.0
2009-03-24 06:58:00,13.645,13.645,13.524,13.557,450000.0
2009-03-24 06:59:00,13.62,13.693,13.566,13.581,650000.0
2009-03-24 07:00:00,13.656,13.696,13.55,13.55,150000.0
2009-03-24 07:01:00,13.686,13.766,13.594,13.594,350000.0
2009-03-24 07:02:00,13.708,13.708,13.597,13.658,350000.0
2009-03-24 07:03:00,13.609,13.702,13.6,13.669,500000.0
2009-03-24 07:04:00,13.71,13.71,13.69,13.7,400000.0
2009-03-24 07:05:00,13.681,13.681,13.586,13.657,400000.0
2009-03-24 07:06:00,13.584,13.705,13.57,13.57,350000.0
2009-03-24 07:07:00,13.666,13.716,13.586,13.656,400000.0
2009-03-24 07:08:00,13.641,13.708,13.582,13.664,400000.0
2009-03-24 07:09:00,13.574,13.67,13.57,13.57,400000.0
2009-03-24 07:10:00,13.685,13.685,13.563,13.654,350000.0
2009-03-24 07:11:00,13.637,13.718,13.592,13.605,500000.0
2009-03-24 07:12:00,13.72,13.72,13.718,13.718,100000.0
2009-03-24 07:13:00,13.7,13.71,13.7,13.7,400000.0
2009-03-24 07:14:00,13.593,13.695,13.593,13.623,400000.0
2009-03-24 07:15:00,13.692,13.715,13.561,13.661,400000.0
2009-03-24 07:16:00,13.709,13.709,13.558,13.693,350000.0
2009-03-24 07:17:00,13.662,13.714,13.604,13.714,350000.0
2009-03-24 07:18:00,13.588,13.689,13.588,13.689,250000.0
2009-03-24 07:19:00,13.711,13.724,13.607,13.671,550000.0
2009-03-24 07:20:00,13.644,13.647,13.585,13.606,350000.0
2009-03-24 07:21:00,13.669,13.701,13.669,13.701,100000.0
2009-03-24 07:22:00,13.658,13.693,13.623,13.623,450000.0
2009-03-24 07:23:00,13.648,13.752,13.595,13.595,500000.0
2009-03-24 07:24:00,13.645,13.671,13.57,13.611,500000.0
2009-03-24 07:25:00,13.609,13.724,13.552,13.579,550000.0
2009-03-24 07:26:00,13.61,13.688,13.61,13.67,300000.0
2009-03-24 07:27:00,13.628,13.734,13.628,13.712,350000.0
2009-03-24 07:28:00,13.626,13.69,13.565,13.69,300000.0
2009-03-24 07:29:00,13.714,13.714,13.567,13.608,150000.0
2009-03-24 07:30:00,13.669,13.694,13.558,13.558,500000.0
2009-03-24 07:31:00,13.577,13.704,13.577,13.68,350000.0
2009-03-24 07:32:00,13.641,13.714,13.62,13.62,200000.0
2009-03-24 07:33:00,13.699,13.699,13.548,13.548,500000.0
2009-03-24 07:34:00,13.671,13.671,13.506,13.572,250000.0
2009-03-24 07:35:00,13.6,13.608,13.553,13.565,250000.0
2009-03-24 07:36:00,13.653,13.703,13.565,13.597,650000.0
2009-03-24 07:37:00,13.605,13.669,13.605,13.669,100000.0
2009-03-24 07:38:00,13.555,13.688,13.555,13.688,400000.0
2009-03-24 07:39:00,13.655,13.699,13.559,13.674,400000.0
2009-03-24 07:40:00,13.645,13.645,13.609,13.609,150000.0
2009-03-24 07:41:00,13.595,13.676,13.593,13.633,400000.0
2009-03-24 07:42:00,13.555,13.649,13.536,13.649,500000.0
2009-03-24 07:43:00,13.641,13.645,13.56,13.604,400000.0
2009-03-24 07:44:00,13.603,13.692,13.596,13.692,200000.0
2009-03-24 07:45:00,13.653,13.653,13.626,13.626,100000.0
2009-03-24 07:46:00,13.634,13.699,13.551,13.668,550000.0
2009-03-24 07:47:00,13.68,13.71,13.578,13.699,450000.0
2009-03-24 07:48:00,13.651,13.707,13.591,13.678,350000.0
2009-03-24 07:49:00,13.678,13.714,13.586,13.673,550000.0
2009-03-24 07:50:00,13.65,13.65,13.539,13.588,400000.0
2009-03-24 07:51:00,13.665,13.715,13.593,13.702,450000.0
2009-03-24 07:52:00,13.655,13.717,13.592,13.623,500000.0
2009-03-24 07:53:00,13.679,13.7,13.58,13.58,350000.0
2009-03-24 07:54:00,13.584,13.694,13.57,13.609,350000.0
2009-03-24 07:55:00,13.634,13.687,13.554,13.576,300000.0
2009-03-24 07:56:00,13.69,13.69,13.553,13.667,400000.0
2009-03-24 07:57:00,13.575,13.641,13.566,13.641,250000.0
2009-03-24 07:58:00,13.659,13.665,13.61,13.652,400000.0
2009-03-24 07:59:00,13.666,13.686,13.563,13.686,400000.0
2009-03-24 08:00:00,13.578,13.67,13.556,13.609,350000.0
2009-03-24 08:01:00,13.693,13.772,13.599,13.599,400000.0
2009-03-24 08:02:00,13.644,13.681,13.562,13.651,350000.0
2009-03-24 08:03:00,13.643,13.693,13.573,13.573,450000.0
2009-03-24 08:04:00,13.647,13.647,13.558,13.561,350000.0
2009-03-24 08:05:00,13.693,13.693,13.554,13.601,350000.0
2009-03-24 08:06:00,13.562,13.618,13.562,13.618,100000.0
2009-03-24 08:07:00,13.674,13.704,13.585,13.679,500000.0
2009-03-24 08:08:00,13.616,13.708,13.591,13.706,400000.0
2009-03-24 08:09:00,13.587,13.691,13.571,13.609,550000.0
2009-03-24 08:10:00,13.696,13.755,13.623,13.623,400000.0
2009-03-24 08:11:00,13.67,13.67,13.602,13.602,150000.0
2009-03-24 08:12:00,13.665,13.716,13.614,13.614,350000.0
2009-03-24 08:13:00,13.589,13.721,13.589,13.617,500000.0
2009-03-24 08:14:00,13.665,13.665,13.551,13.551,500000.0
2009-03-24 08:15:00,13.686,13.686,13.586,13.586,200000.0
2009-03-24 08:16:00,13.661,13.676,13.536,13.651,550000.0
2009-03-24 08:17:00,13.625,13.703,13.588,13.685,400000.0
2009-03-24 08:18:00,13.66,13.699,13.591,13.691,450000.0
2009-03-24 08:19:00,13.671,13.677,13.543,13.564,550000.0
2009-03-24 08:20:00,13.537,13.664,13.499,13.664,400000.0
2009-03-24 08:21:00,13.645,13.645,13.522,13.644,400000.0
2009-03-24 08:22:00,13.66,13.673,13.546,13.6,350000.0
2009-03-24 08:23:00,13.599,13.699,13.563,13.651,350000.0
2009-03-24 08:24:00,13.604,13.673,13.59,13.59,350000.0
2009-03-24 08:25:00,13.653,13.688,13.6,13.614,400000.0
2009-03-24 08:26:00,13.594,13.634,13.54,13.54,200000.0
2009-03-24 08:27:00,13.574,13.658,13.562,13.562,250000.0
2009-03-24 08:28:00,13.618,13.662,13.567,13.617,450000.0
2009-03-24 08:29:00,13.609,13.682,13.588,13.588,400000.0
2009-03-24 08:30:00,13.551,13.68,13.547,13.68,500000.0
2009-03-24 08:31:00,13.642,13.667,13.568,13.583,450000.0
2009-03-24 08:32:00,13.656,13.671,13.562,13.642,450000.0
2009-03-24 08:33:00,13.567,13.674,13.538,13.592,450000.0
2009-03-24 08:34:00,13.515,13.641,13.494,13.567,550000.0
2009-03-24 08:35:00,13.633,13.661,13.544,13.549,550000.0
2009-03-24 08:36:00,13.599,13.668,13.548,13.548,400000.0
2009-03-24 08:37:00,13.619,13.65,13.533,13.631,400000.0
2009-03-24 08:38:00,13.537,13.673,13.529,13.618,550000.0
2009-03-24 08:39:00,13.617,13.643,13.536,13.536,400000.0
2009-03-24 08:40:00,13.632,13.653,13.513,13.612,350000.0
2009-03-24 08:41:00,13.538,13.647,13.531,13.548,350000.0
2009-03-24 08:42:00,13.621,13.667,13.533,13.618,350000.0
2009-03-24 08:43:00,13.553,13.661,13.553,13.604,350000.0
2009-03-24 08:44:00,13.603,13.675,13.548,13.574,400000.0
2009-03-24 08:45:00,13.656,13.656,13.578,13.584,350000.0
2009-03-24 08:46:00,13.587,13.671,13.582,13.596,550000.0
2009-03-24 08:47:00,13.654,13.654,13.553,13.605,350000.0
2009-03-24 08:48:00,13.554,13.629,13.536,13.575,500000.0
2009-03-24 08:49:00,13.57,13.654,13.524,13.654,350000.0
2009-03-24 08:50:00,13.569,13.678,13.539,13.56,550000.0
2009-03-24 08:51:00,13.557,13.647,13.527,13.622,350000.0
2009-03-24 08:52:00,13.616,13.644,13.531,13.644,350000.0
2009-03-24 08:53:00,13.573,13.657,13.573,13.613,250000.0
2009-03-24 08:54:00,13.664,13.664,13.544,13.553,400000.0
2009-03-24 08:55:00,13.606,13.664,13.55,13.55,450000.0
2009-03-24 08:56:00,13.558,13.627,13.558,13.627,150000.0
2009-03-24 08:57:00,13.58,13.648,13.58,13.648,350000.0
2009-03-24 08:58:00,13.617,13.64,13.536,13.599,350000.0
2009-03-24 08:59:00,13.618,13.64,13.563,13.606,400000.0
2009-03-24 09:00:00,13.627,13.668,13.545,13.589,1500000.0
2009-03-24 09:01:00,13.619,13.632,13.551,13.621,1250000.0
2009-03-24 09:02:00,13.562,13.623,13.52,13.526,400000.0
2009-03-24 09:03:00,13.603,13.659,13.537,13.659,1300000.0
2009-03-24 09:04:00,13.619,13.665,13.553,13.58,450000.0
2009-03-24 09:05:00,13.625,13.643,13.568,13.614,1800000.0
2009-03-24 09:06:00,13.596,13.612,13.542,13.593,1250000.0
2009-03-24 09:07:00,13.608,13.647,13.518,13.599,500000.0
2009-03-24 09:08:00,13.61,13.644,13.528,13.595,550000.0
2009-03-24 09:09:00,13.563,13.641,13.54,13.564,500000.0
2009-03-24 09:10:00,13.549,13.654,13.512,13.572,450000.0
2009-03-24 09:11:00,13.599,13.632,13.541,13.612,1900000.0
2009-03-24 09:12:00,13.641,13.641,13.518,13.591,550000.0
2009-03-24 09:13:00,13.589,13.645,13.517,13.587,1450000.0
2009-03-24 09:14:00,13.533,13.616,13.533,13.588,400000.0
2009-03-24 09:15:00,13.596,13.599,13.498,13.553,450000.0
2009-03-24 09:16:00,13.651,13.655,13.532,13.595,1500000.0
2009-03-24 09:17:00,13.566,13.613,13.536,13.583,1500000.0
2009-03-24 09:18:00,13.573,13.672,13.547,13.547,1650000.0
2009-03-24 09:19:00,13.568,13.644,13.548,13.548,450000.0
2009-03-24 09:20:00,13.539,13.593,13.489,13.577,350000.0
2009-03-24 09:21:00,13.581,13.619,13.539,13.539,450000.0
2009-03-24 09:22:00,13.598,13.618,13.51,13.529,400000.0
2009-03-24 09:23:00,13.609,13.615,13.521,13.606,400000.0
2009-03-24 09:24:00,13.564,13.605,13.529,13.529,350000.0
2009-03-24 09:25:00,13.513,13.619,13.513,13.594,400000.0
2009-03-24 09:26:00,13.53,13.56,13.46,13.56,350000.0
2009-03-24 09:27:00,13.527,13.591,13.489,13.587,500000.0
2009-03-24 09:28:00,13.519,13.627,13.509,13.524,1550000.0
2009-03-24 09:29:00,13.509,13.612,13.483,13.489,1400000.0
2009-03-24 09:30:00,13.526,13.606,13.472,13.516,450000.0
2009-03-24 09:31:00,13.585,13.585,13.467,13.549,400000.0
2009-03-24 09:32:00,13.474,13.483,13.433,13.483,350000.0
2009-03-24 09:33:00,13.512,13.538,13.467,13.467,400000.0
2009-03-24 09:34:00,13.481,13.632,13.455,13.486,1950000.0
2009-03-24 09:35:00,13.607,13.607,13.494,13.525,350000.0
2009-03-24 09:36:00,13.493,13.579,13.49,13.493,1600000.0
2009-03-24 09:37:00,13.472,13.621,13.472,13.621,500000.0
2009-03-24 09:38:00,13.51,13.574,13.489,13.511,500000.0
2009-03-24 09:39:00,13.524,13.592,13.487,13.487,550000.0
2009-03-24 09:40:00,13.536,13.578,13.47,13.578,400000.0
2009-03-24 09:41:00,13.507,13.594,13.502,13.502,300000.0
2009-03-24 09:42:00,13.577,13.577,13.477,13.558,350000.0
2009-03-24 09:43:00,13.522,13.552,13.437,13.547,550000.0
2009-03-24 09:44:00,13.469,13.585,13.469,13.579,400000.0
2009-03-24 09:45:00,13.576,13.576,13.473,13.502,450000.0
2009-03-24 09:46:00,13.521,13.553,13.465,13.53,350000.0
2009-03-24 09:47:00,13.562,13.562,13.423,13.536,400000.0
2009-03-24 09:48:00,13.431,13.588,13.43,13.489,400000.0
2009-03-24 09:49:00,13.484,13.566,13.462,13.512,400000.0
2009-03-24 09:50:00,13.425,13.535,13.382,13.535,800000.0
2009-03-24 09:51:00,13.577,13.577,13.463,13.463,400000.0
2009-03-24 09:52:00,13.542,13.569,13.451,13.559,400000.0
2009-03-24 09:53:00,13.517,13.601,13.451,13.568,450000.0
2009-03-24 09:54:00,13.586,13.609,13.473,13.565,750000.0
2009-03-24 09:55:00,13.594,13.594,13.447,13.545,450000.0
2009-03-24 09:56:00,13.547,13.579,13.452,13.55,550000.0
2009-03-24 09:57:00,13.552,13.552,13.49,13.55,350000.0
2009-03-24 09:58:00,13.479,13.575,13.434,13.456,400000.0
2009-03-24 09:59:00,13.573,13.585,13.453,13.502,450000.0
2009-03-24 10:00:00,13.459,13.546,13.444,13.54,600000.0
2009-03-24 10:01:00,13.506,13.563,13.449,13.563,400000.0
2009-03-24 10:02:00,13.456,13.613,13.456,13.541,400000.0
2009-03-24 10:03:00,13.506,13.559,13.43,13.457,500000.0
2009-03-24 10:04:00,13.431,13.529,13.431,13.476,400000.0
2009-03-24 10:05:00,13.513,13.56,13.48,13.48,350000.0
2009-03-24 10:06:00,13.422,13.493,13.422,13.483,450000.0
2009-03-24 10:07:00,13.534,13.606,13.464,13.537,500000.0
2009-03-24 10:08:00,13.552,13.567,13.458,13.516,550000.0
2009-03-24 10:09:00,13.477,13.552,13.473,13.524,500000.0
2009-03-24 10:10:00,13.53,13.546,13.402,13.402,650000.0
2009-03-24 10:11:00,13.556,13.556,13.455,13.541,400000.0
2009-03-24 10:12:00,13.458,13.563,13.458,13.532,350000.0
2009-03-24 10:13:00,13.428,13.515,13.4,13.456,350000.0
2009-03-24 10:14:00,13.452,13.533,13.403,13.456,550000.0
2009-03-24 10:15:00,13.467,13.547,13.388,13.547,400000.0
2009-03-24 10:16:00,13.547,13.552,13.449,13.449,550000.0
2009-03-24 10:17:00,13.468,13.544,13.437,13.437,400000.0
2009-03-24 10:18:00,13.489,13.564,13.428,13.491,350000.0
2009-03-24 10:19:00,13.41,13.528,13.41,13.528,300000.0
2009-03-24 10:20:00,13.53,13.53,13.383,13.483,600000.0
2009-03-24 10:21:00,13.504,13.535,13.415,13.469,350000.0
2009-03-24 10:22:00,13.466,13.521,13.424,13.424,350000.0
2009-03-24 10:23:00,13.544,13.546,13.403,13.546,400000.0
2009-03-24 10:24:00,13.493,13.59,13.462,13.55,500000.0
2009-03-24 10:25:00,13.506,13.517,13.387,13.407,500000.0
2009-03-24 10:26:00,13.528,13.528,13.388,13.52,350000.0
2009-03-24 10:27:00,13.494,13.54,13.429,13.436,400000.0
2009-03-24 10:28:00,13.472,13.505,13.386,13.452,600000.0
2009-03-24 10:29:00,13.489,13.491,13.383,13.408,450000.0
2009-03-24 10:30:00,13.523,13.523,13.456,13.459,400000.0
2009-03-24 10:31:00,13.502,13.533,13.37,13.37,350000.0
2009-03-24 10:32:00,13.494,13.576,13.459,13.538,650000.0
2009-03-24 10:33:00,13.468,13.513,13.395,13.405,450000.0
2009-03-24 10:34:00,13.452,13.503,13.361,13.478,450000.0
2009-03-24 10:35:00,13.461,13.545,13.401,13.401,550000.0
2009-03-24 10:36:00,13.392,13.543,13.392,13.473,400000.0
2009-03-24 10:37:00,13.47,13.484,13.362,13.412,400000.0
2009-03-24 10:38:00,13.478,13.502,13.365,13.468,550000.0
2009-03-24 10:39:00,13.403,13.516,13.385,13.516,350000.0
2009-03-24 10:40:00,13.438,13.524,13.39,13.48,550000.0
2009-03-24 10:41:00,13.534,13.548,13.415,13.449,400000.0
2009-03-24 10:42:00,13.439,13.498,13.368,13.437,400000.0
2009-03-24 10:43:00,13.452,13.506,13.376,13.429,500000.0
2009-03-24 10:44:00,13.485,13.527,13.432,13.432,550000.0
2009-03-24 10:45:00,13.399,13.456,13.394,13.421,350000.0
2009-03-24 10:46:00,13.381,13.512,13.381,13.386,600000.0
2009-03-24 10:47:00,13.466,13.471,13.383,13.389,400000.0
2009-03-24 10:48:00,13.368,13.528,13.368,13.474,400000.0
2009-03-24 10:49:00,13.373,13.49,13.369,13.49,400000.0
2009-03-24 10:50:00,13.514,13.541,13.374,13.378,450000.0
2009-03-24 10:51:00,13.429,13.535,13.42,13.535,350000.0
2009-03-24 10:52:00,13.441,13.537,13.4,13.441,550000.0
2009-03-24 10:53:00,13.516,13.545,13.417,13.47,400000.0
2009-03-24 10:54:00,13.46,13.525,13.379,13.52,400000.0
2009-03-24 10:55:00,13.374,13.495,13.35,13.494,400000.0
2009-03-24 10:56:00,13.484,13.506,13.377,13.506,400000.0
2009-03-24 10:57:00,13.479,13.536,13.454,13.454,400000.0
2009-03-24 10:58:00,13.525,13.543,13.423,13.533,400000.0
2009-03-24 10:59:00,13.526,13.539,13.402,13.45,350000.0
2009-03-24 11:00:00,13.436,13.534,13.432,13.446,400000.0
2009-03-24 11:01:00,13.372,13.513,13.372,13.487,550000.0
2009-03-24 11:02:00,13.512,13.533,13.405,13.468,350000.0
2009-03-24 11:03:00,13.411,13.523,13.385,13.429,400000.0
2009-03-24 11:04:00,13.536,13.538,13.403,13.538,500000.0
2009-03-24 11:05:00,13.477,13.519,13.411,13.516,400000.0
2009-03-24 11:06:00,13.453,13.516,13.415,13.504,400000.0
2009-03-24 11:07:00,13.54,13.548,13.42,13.42,350000.0
2009-03-24 11:08:00,13.376,13.497,13.341,13.462,500000.0
2009-03-24 11:09:00,13.423,13.614,13.423,13.508,500000.0
2009-03-24 11:10:00,13.424,13.542,13.424,13.506,450000.0
2009-03-24 11:11:00,13.476,13.569,13.432,13.569,400000.0
2009-03-24 11:12:00,13.45,13.548,13.405,13.445,600000.0
2009-03-24 11:13:00,13.523,13.572,13.478,13.482,500000.0
2009-03-24 11:14:00,13.535,13.547,13.422,13.447,350000.0
2009-03-24 11:15:00,13.484,13.541,13.436,13.509,400000.0
2009-03-24 11:16:00,13.575,13.582,13.433,13.521,400000.0
2009-03-24 11:17:00,13.556,13.556,13.398,13.541,700000.0
2009-03-24 11:18:00,13.542,13.581,13.442,13.479,400000.0
2009-03-24 11:19:00,13.512,13.563,13.466,13.474,450000.0
2009-03-24 11:20:00,13.537,13.566,13.451,13.566,500000.0
2009-03-24 11:21:00,13.409,13.534,13.392,13.394,450000.0
2009-03-24 11:22:00,13.471,13.535,13.426,13.528,500000.0
2009-03-24 11:23:00,13.54,13.586,13.459,13.459,400000.0
2009-03-24 11:24:00,13.463,13.521,13.435,13.449,400000.0
2009-03-24 11:25:00,13.473,13.594,13.473,13.576,350000.0
2009-03-24 11:26:00,13.537,13.537,13.42,13.521,450000.0
2009-03-24 11:27:00,13.561,13.563,13.43,13.538,450000.0
2009-03-24 11:28:00,13.428,13.55,13.399,13.55,500000.0
2009-03-24 11:29:00,13.472,13.598,13.462,13.569,600000.0
2009-03-24 11:30:00,13.478,13.563,13.466,13.48,400000.0
2009-03-24 11:31:00,13.505,13.531,13.403,13.531,550000.0
2009-03-24 11:32:00,13.551,13.551,13.418,13.51,650000.0
2009-03-24 11:33:00,13.542,13.593,13.444,13.56,550000.0
2009-03-24 11:34:00,13.549,13.581,13.481,13.504,350000.0
2009-03-24 11:35:00,13.538,13.538,13.436,13.501,400000.0
2009-03-24 11:36:00,13.582,13.583,13.448,13.554,500000.0
2009-03-24 11:37:00,13.51,13.52,13.47,13.47,400000.0
2009-03-24 11:38:00,13.555,13.555,13.411,13.453,400000.0
2009-03-24 11:39:00,13.593,13.593,13.442,13.54,550000.0
2009-03-24 11:40:00,13.558,13.585,13.479,13.479,500000.0
2009-03-24 11:41:00,13.507,13.567,13.424,13.567,400000.0
2009-03-24 11:42:00,13.5,13.535,13.414,13.519,350000.0
2009-03-24 11:43:00,13.527,13.557,13.437,13.487,550000.0
2009-03-24 11:44:00,13.553,13.57,13.439,13.533,400000.0
2009-03-24 11:45:00,13.525,13.54,13.443,13.527,300000.0
2009-03-24 11:46:00,13.48,13.51,13.47,13.49,600000.0
2009-03-24 11:47:00,13.501,13.598,13.455,13.517,600000.0
2009-03-24 11:48:00,13.465,13.547,13.423,13.434,550000.0
2009-03-24 11:49:00,13.571,13.572,13.493,13.493,400000.0
2009-03-24 11:50:00,13.551,13.551,13.411,13.429,350000.0
2009-03-24 11:51:00,13.491,13.554,13.429,13.429,450000.0
2009-03-24 11:52:00,13.454,13.549,13.425,13.454,350000.0
2009-03-24 11:53:00,13.442,13.511,13.428,13.428,500000.0
2009-03-24 11:54:00,13.428,13.576,13.428,13.551,650000.0
2009-03-24 11:55:00,13.488,13.546,13.396,13.47,550000.0
2009-03-24 11:56:00,13.558,13.562,13.464,13.491,350000.0
2009-03-24 11:57:00,13.492,13.542,13.408,13.418,550000.0
2009-03-24 11:58:00,13.547,13.547,13.446,13.504,450000.0
2009-03-24 11:59:00,13.53,13.587,13.437,13.437,550000.0
2009-03-24 12:00:00,13.449,13.54,13.434,13.54,450000.0
2009-03-24 12:01:00,13.516,13.539,13.45,13.463,350000.0
2009-03-24 12:02:00,13.466,13.553,13.402,13.402,350000.0
2009-03-24 12:03:00,13.365,13.513,13.365,13.513,450000.0
2009-03-24 12:04:00,13.556,13.558,13.412,13.433,550000.0
2009-03-24 12:05:00,13.466,13.551,13.41,13.508,450000.0
2009-03-24 12:06:00,13.517,13.556,13.438,13.459,400000.0
2009-03-24 12:07:00,13.405,13.537,13.403,13.409,350000.0
2009-03-24 12:08:00,13.535,13.561,13.424,13.433,500000.0
2009-03-24 12:09:00,13.441,13.519,13.393,13.519,550000.0
2009-03-24 12:10:00,13.545,13.545,13.476,13.514,350000.0
2009-03-24 12:11:00,13.416,13.522,13.411,13.433,350000.0
2009-03-24 12:12:00,13.398,13.518,13.367,13.486,550000.0
2009-03-24 12:13:00,13.528,13.539,13.412,13.514,350000.0
2009-03-24 12:14:00,13.449,13.519,13.4,13.423,450000.0
2009-03-24 12:15:00,13.517,13.532,13.435,13.51,350000.0
2009-03-24 12:16:00,13.466,13.529,13.409,13.529,500000.0
2009-03-24 12:17:00,13.51,13.531,13.368,13.455,400000.0
2009-03-24 12:18:00,13.397,13.517,13.373,13.459,350000.0
2009-03-24 12:19:00,13.43,13.455,13.368,13.368,550000.0
2009-03-24 12:20:00,13.493,13.502,13.394,13.394,350000.0
2009-03-24 12:21:00,13.482,13.503,13.409,13.422,350000.0
2009-03-24 12:22:00,13.396,13.482,13.351,13.427,450000.0
2009-03-24 12:23:00,13.467,13.467,13.339,13.404,550000.0
2009-03-24 12:24:00,13.391,13.49,13.309,13.398,500000.0
2009-03-24 12:25:00,13.418,13.473,13.371,13.371,450000.0
2009-03-24 12:26:00,13.405,13.436,13.358,13.363,350000.0
2009-03-24 12:27:00,13.358,13.465,13.264,13.465,500000.0
2009-03-24 12:28:00,13.35,13.437,13.344,13.369,350000.0
2009-03-24 12:29:00,13.415,13.484,13.349,13.411,400000.0
2009-03-24 12:30:00,13.389,13.475,13.36,13.475,400000.0
2009-03-24 12:31:00,13.429,13.438,13.384,13.432,350000.0
2009-03-24 12:32:00,13.355,13.497,13.355,13.444,450000.0
2009-03-24 12:33:00,13.325,13.453,13.325,13.453,450000.0
2009-03-24 12:34:00,13.471,13.485,13.377,13.377,400000.0
2009-03-24 12:35:00,13.383,13.466,13.361,13.401,600000.0
2009-03-24 12:36:00,13.449,13.493,13.366,13.443,550000.0
2009-03-24 12:37:00,13.481,13.489,13.378,13.423,400000.0
2009-03-24 12:38:00,13.354,13.45,13.317,13.45,400000.0
2009-03-24 12:39:00,13.405,13.491,13.345,13.375,550000.0
2009-03-24 12:40:00,13.271,13.467,13.271,13.368,450000.0
2009-03-24 12:41:00,13.429,13.438,13.31,13.411,550000.0
2009-03-24 12:42:00,13.457,13.463,13.329,13.433,500000.0
2009-03-24 12:43:00,13.455,13.455,13.308,13.308,350000.0
2009-03-24 12:44:00,13.362,13.438,13.338,13.378,350000.0
2009-03-24 12:45:00,13.317,13.444,13.305,13.335,400000.0
2009-03-24 12:46:00,13.338,13.467,13.338,13.379,400000.0
2009-03-24 12:47:00,13.389,13.443,13.358,13.429,350000.0
2009-03-24 12:48:00,13.419,13.435,13.344,13.435,500000.0
2009-03-24 12:49:00,13.396,13.491,13.329,13.381,400000.0
2009-03-24 12:50:00,13.362,13.457,13.313,13.457,450000.0
2009-03-24 12:51:00,13.418,13.503,13.365,13.365,450000.0
2009-03-24 12:52:00,13.483,13.504,13.378,13.391,350000.0
2009-03-24 12:53:00,13.373,13.489,13.348,13.489,400000.0
2009-03-24 12:54:00,13.437,13.525,13.408,13.499,400000.0
2009-03-24 12:55:00,13.479,13.499,13.357,13.427,400000.0
2009-03-24 12:56:00,13.511,13.516,13.388,13.516,450000.0
2009-03-24 12:57:00,13.465,13.511,13.406,13.468,400000.0
2009-03-24 12:58:00,13.381,13.494,13.336,13.494,400000.0
2009-03-24 12:59:00,13.342,13.443,13.342,13.386,350000.0
2009-03-24 13:00:00,13.428,13.483,13.337,13.393,550000.0
2009-03-24 13:01:00,13.449,13.452,13.347,13.447,400000.0
2009-03-24 13:02:00,13.37,13.483,13.37,13.459,350000.0
2009-03-24 13:03:00,13.464,13.464,13.337,13.448,350000.0
2009-03-24 13:04:00,13.431,13.431,13.321,13.391,450000.0
2009-03-24 13:05:00,13.411,13.51,13.359,13.483,400000.0
2009-03-24 13:06:00,13.463,13.501,13.363,13.363,250000.0
2009-03-24 13:07:00,13.413,13.472,13.396,13.472,450000.0
2009-03-24 13:08:00,13.432,13.484,13.384,13.462,350000.0
2009-03-24 13:09:00,13.452,13.51,13.383,13.411,400000.0
2009-03-24 13:10:00,13.324,13.46,13.292,13.46,500000.0
2009-03-24 13:11:00,13.46,13.494,13.398,13.463,400000.0
2009-03-24 13:12:00,13.468,13.5,13.371,13.453,350000.0
2009-03-24 13:13:00,13.49,13.49,13.46,13.49,400000.0
2009-03-24 13:14:00,13.393,13.488,13.328,13.43,400000.0
2009-03-24 13:15:00,13.455,13.474,13.385,13.389,450000.0
2009-03-24 13:16:00,13.501,13.508,13.367,13.43,500000.0
2009-03-24 13:17:00,13.381,13.552,13.381,13.437,450000.0
2009-03-24 13:18:00,13.485,13.485,13.392,13.429,350000.0
2009-03-24 13:19:00,13.38,13.521,13.38,13.425,700000.0
2009-03-24 13:20:00,13.399,13.53,13.363,13.449,800000.0
2009-03-24 13:21:00,13.457,13.496,13.398,13.476,400000.0
2009-03-24 13:22:00,13.336,13.501,13.336,13.404,550000.0
2009-03-24 13:23:00,13.492,13.492,13.358,13.401,450000.0
2009-03-24 13:24:00,13.467,13.467,13.364,13.458,350000.0
2009-03-24 13:25:00,13.42,13.552,13.409,13.497,450000.0
2009-03-24 13:26:00,13.413,13.48,13.383,13.385,350000.0
2009-03-24 13:27:00,13.379,13.495,13.379,13.386,500000.0
2009-03-24 13:28:00,13.46,13.481,13.352,13.422,350000.0
2009-03-24 13:29:00,13.475,13.5,13.367,13.473,400000.0
2009-03-24 13:30:00,13.487,13.487,13.393,13.47,450000.0
2009-03-24 13:31:00,13.481,13.522,13.402,13.506,550000.0
2009-03-24 13:32:00,13.475,13.475,13.353,13.353,450000.0
2009-03-24 13:33:00,13.433,13.504,13.373,13.432,350000.0
2009-03-24 13:34:00,13.416,13.589,13.404,13.507,700000.0
2009-03-24 13:35:00,13.475,13.499,13.347,13.401,550000.0
2009-03-24 13:36:00,13.406,13.508,13.406,13.486,650000.0
2009-03-24 13:37:00,13.512,13.536,13.436,13.492,350000.0
2009-03-24 13:38:00,13.503,13.517,13.403,13.517,400000.0
2009-03-24 13:39:00,13.443,13.553,13.443,13.449,600000.0
2009-03-24 13:40:00,13.438,13.526,13.437,13.526,400000.0
2009-03-24 13:41:00,13.417,13.511,13.409,13.415,400000.0
2009-03-24 13:42:00,13.427,13.481,13.385,13.385,350000.0
2009-03-24 13:43:00,13.51,13.51,13.379,13.396,750000.0
2009-03-24 13:44:00,13.402,13.534,13.402,13.501,450000.0
2009-03-24 13:45:00,13.423,13.513,13.379,13.475,350000.0
2009-03-24 13:46:00,13.391,13.5,13.356,13.419,400000.0
2009-03-24 13:47:00,13.487,13.487,13.369,13.451,400000.0
2009-03-24 13:48:00,13.502,13.502,13.413,13.465,350000.0
2009-03-24 13:49:00,13.403,13.455,13.349,13.349,350000.0
2009-03-24 13:50:00,13.389,13.502,13.322,13.322,550000.0
2009-03-24 13:51:00,13.389,13.475,13.338,13.475,350000.0
2009-03-24 13:52:00,13.446,13.474,13.38,13.38,400000.0
2009-03-24 13:53:00,13.491,13.51,13.404,13.471,300000.0
2009-03-24 13:54:00,13.488,13.491,13.372,13.404,400000.0
2009-03-24 13:55:00,13.483,13.491,13.374,13.491,350000.0
2009-03-24 13:56:00,13.395,13.471,13.385,13.435,500000.0
2009-03-24 13:57:00,13.502,13.502,13.366,13.426,400000.0
2009-03-24 13:58:00,13.496,13.496,13.349,13.349,750000.0
2009-03-24 13:59:00,13.477,13.487,13.415,13.457,350000.0
2009-03-24 14:00:00,13.4,13.531,13.377,13.439,600000.0
2009-03-24 14:01:00,13.441,13.441,13.355,13.438,400000.0
2009-03-24 14:02:00,13.436,13.436,13.322,13.423,350000.0
2009-03-24 14:03:00,13.369,13.451,13.369,13.451,350000.0
2009-03-24 14:04:00,13.382,13.501,13.361,13.481,400000.0
2009-03-24 14:05:00,13.484,13.49,13.343,13.49,400000.0
2009-03-24 14:06:00,13.377,13.474,13.364,13.364,450000.0
2009-03-24 14:07:00,13.474,13.512,13.377,13.489,350000.0
2009-03-24 14:08:00,13.402,13.477,13.34,13.445,400000.0
2009-03-24 14:09:00,13.482,13.482,13.33,13.392,400000.0
2009-03-24 14:10:00,13.395,13.468,13.328,13.464,400000.0
2009-03-24 14:11:00,13.46,13.46,13.323,13.445,500000.0
2009-03-24 14:12:00,13.388,13.416,13.343,13.343,350000.0
2009-03-24 14:13:00,13.368,13.476,13.368,13.381,500000.0
2009-03-24 14:14:00,13.386,13.461,13.34,13.408,550000.0
2009-03-24 14:15:00,13.412,13.449,13.34,13.381,350000.0
2009-03-24 14:16:00,13.439,13.482,13.368,13.399,400000.0
2009-03-24 14:17:00,13.416,13.494,13.38,13.449,400000.0
2009-03-24 14:18:00,13.398,13.449,13.378,13.406,400000.0
2009-03-24 14:19:00,13.451,13.494,13.311,13.322,700000.0
2009-03-24 14:20:00,13.448,13.483,13.364,13.441,500000.0
2009-03-24 14:21:00,13.477,13.477,13.351,13.4,400000.0
2009-03-24 14:22:00,13.438,13.438,13.304,13.415,400000.0
2009-03-24 14:23:00,13.416,13.452,13.308,13.391,450000.0
2009-03-24 14:24:00,13.406,13.454,13.327,13.413,400000.0
2009-03-24 14:25:00,13.363,13.414,13.33,13.392,450000.0
2009-03-24 14:26:00,13.392,13.455,13.365,13.386,450000.0
2009-03-24 14:27:00,13.41,13.41,13.286,13.328,400000.0
2009-03-24 14:28:00,13.435,13.482,13.335,13.353,450000.0
2009-03-24 14:29:00,13.334,13.417,13.334,13.407,550000.0
2009-03-24 14:30:00,13.339,13.484,13.339,13.434,550000.0
2009-03-24 14:31:00,13.413,13.413,13.237,13.319,400000.0
2009-03-24 14:32:00,13.38,13.419,13.311,13.385,350000.0
2009-03-24 14:33:00,13.357,13.424,13.267,13.301,650000.0
2009-03-24 14:34:00,13.415,13.425,13.34,13.408,350000.0
2009-03-24 14:35:00,13.419,13.419,13.308,13.405,350000.0
2009-03-24 14:36:00,13.415,13.415,13.314,13.351,400000.0
2009-03-24 14:37:00,13.269,13.402,13.269,13.394,450000.0
2009-03-24 14:38:00,13.38,13.389,13.287,13.289,500000.0
2009-03-24 14:39:00,13.285,13.334,13.208,13.232,500000.0
2009-03-24 14:40:00,13.204,13.329,13.204,13.327,400000.0
2009-03-24 14:41:00,13.317,13.317,13.182,13.293,450000.0
2009-03-24 14:42:00,13.301,13.315,13.235,13.239,500000.0
2009-03-24 14:43:00,13.323,13.346,13.239,13.329,350000.0
2009-03-24 14:44:00,13.232,13.389,13.232,13.319,350000.0
2009-03-24 14:45:00,13.316,13.316,13.237,13.261,400000.0
2009-03-24 14:46:00,13.336,13.336,13.22,13.267,450000.0
2009-03-24 14:47:00,13.35,13.395,13.268,13.359,550000.0
2009-03-24 14:48:00,13.327,13.334,13.248,13.248,400000.0
2009-03-24 14:49:00,13.325,13.346,13.259,13.275,400000.0
2009-03-24 14:50:00,13.291,13.378,13.27,13.282,500000.0
2009-03-24 14:51:00,13.306,13.383,13.29,13.357,350000.0
2009-03-24 14:52:00,13.325,13.385,13.291,13.294,500000.0
2009-03-24 14:53:00,13.346,13.375,13.248,13.375,450000.0
2009-03-24 14:54:00,13.367,13.393,13.267,13.267,550000.0
2009-03-24 14:55:00,13.338,13.365,13.248,13.248,450000.0
2009-03-24 14:56:00,13.299,13.317,13.165,13.297,600000.0
2009-03-24 14:57:00,13.272,13.325,13.227,13.23,400000.0
2009-03-24 14:58:00,13.265,13.338,13.221,13.31,450000.0
2009-03-24 14:59:00,13.361,13.385,13.299,13.361,350000.0
2009-03-24 15:00:00,13.281,13.391,13.244,13.356,350000.0
2009-03-24 15:01:00,13.356,13.356,13.236,13.339,450000.0
2009-03-24 15:02:00,13.32,13.389,13.267,13.389,400000.0
2009-03-24 15:03:00,13.357,13.442,13.298,13.344,400000.0
2009-03-24 15:04:00,13.362,13.412,13.294,13.296,500000.0
2009-03-24 15:05:00,13.362,13.426,13.346,13.42,550000.0
2009-03-24 15:06:00,13.427,13.445,13.354,13.388,400000.0
2009-03-24 15:07:00,13.426,13.464,13.358,13.38,500000.0
2009-03-24 15:08:00,13.41,13.413,13.293,13.303,350000.0
2009-03-24 15:09:00,13.345,13.512,13.345,13.405,450000.0
2009-03-24 15:10:00,13.428,13.477,13.32,13.391,550000.0
2009-03-24 15:11:00,13.313,13.445,13.313,13.434,450000.0
2009-03-24 15:12:00,13.411,13.433,13.282,13.331,500000.0
2009-03-24 15:13:00,13.364,13.421,13.34,13.34,400000.0
2009-03-24 15:14:00,13.389,13.438,13.297,13.406,400000.0
2009-03-24 15:15:00,13.368,13.478,13.331,13.352,500000.0
2009-03-24 15:16:00,13.429,13.45,13.372,13.425,500000.0
2009-03-24 15:17:00,13.4,13.433,13.312,13.346,550000.0
2009-03-24 15:18:00,13.396,13.45,13.319,13.443,400000.0
2009-03-24 15:19:00,13.37,13.435,13.305,13.435,350000.0
2009-03-24 15:20:00,13.339,13.446,13.31,13.31,550000.0
2009-03-24 15:21:00,13.4,13.44,13.357,13.357,400000.0
2009-03-24 15:22:00,13.44,13.44,13.388,13.422,400000.0
2009-03-24 15:23:00,13.399,13.399,13.332,13.396,350000.0
2009-03-24 15:24:00,13.377,13.425,13.282,13.396,500000.0
2009-03-24 15:25:00,13.374,13.42,13.323,13.323,350000.0
2009-03-24 15:26:00,13.4,13.424,13.313,13.319,550000.0
2009-03-24 15:27:00,13.404,13.431,13.343,13.391,400000.0
2009-03-24 15:28:00,13.351,13.462,13.351,13.462,400000.0
2009-03-24 15:29:00,13.382,13.435,13.295,13.35,500000.0
2009-03-24 15:30:00,13.451,13.451,13.321,13.321,350000.0
2009-03-24 15:31:00,13.327,13.444,13.327,13.331,550000.0
2009-03-24 15:32:00,13.416,13.441,13.325,13.405,350000.0
2009-03-24 15:33:00,13.358,13.426,13.314,13.405,400000.0
2009-03-24 15:34:00,13.297,13.397,13.297,13.385,350000.0
2009-03-24 15:35:00,13.353,13.353,13.236,13.32,600000.0
2009-03-24 15:36:00,13.283,13.33,13.217,13.297,400000.0
2009-03-24 15:37:00,13.326,13.369,13.257,13.311,550000.0
2009-03-24 15:38:00,13.243,13.379,13.209,13.356,600000.0
2009-03-24 15:39:00,13.342,13.389,13.252,13.252,550000.0
2009-03-24 15:40:00,13.265,13.353,13.231,13.319,500000.0
2009-03-24 15:41:00,13.242,13.336,13.242,13.25,500000.0
2009-03-24 15:42:00,13.364,13.421,13.289,13.289,400000.0
2009-03-24 15:43:00,13.275,13.368,13.275,13.305,500000.0
2009-03-24 15:44:00,13.314,13.382,13.313,13.316,400000.0
2009-03-24 15:45:00,13.402,13.402,13.287,13.332,350000.0
2009-03-24 15:46:00,13.352,13.383,13.221,13.383,400000.0
2009-03-24 15:47:00,13.279,13.362,13.244,13.244,350000.0
2009-03-24 15:48:00,13.305,13.408,13.283,13.317,550000.0
2009-03-24 15:49:00,13.343,13.385,13.284,13.357,400000.0
2009-03-24 15:50:00,13.37,13.422,13.292,13.292,500000.0
2009-03-24 15:51:00,13.375,13.396,13.301,13.301,550000.0
2009-03-24 15:52:00,13.362,13.376,13.276,13.31,450000.0
2009-03-24 15:53:00,13.339,13.351,13.248,13.314,500000.0
2009-03-24 15:54:00,13.273,13.382,13.273,13.368,350000.0
2009-03-24 15:55:00,13.271,13.343,13.241,13.284,400000.0
2009-03-24 15:56:00,13.293,13.393,13.293,13.372,300000.0
2009-03-24 15:57:00,13.285,13.358,13.271,13.285,500000.0
2009-03-24 15:58:00,13.257,13.366,13.249,13.308,750000.0
2009-03-24 15:59:00,13.35,13.357,13.247,13.337,550000.0
2009-03-24 16:00:00,13.23,13.34,13.23,13.235,350000.0
2009-03-24 16:01:00,13.358,13.358,13.217,13.24,350000.0
2009-03-24 16:02:00,13.261,13.394,13.261,13.308,550000.0
2009-03-24 16:03:00,13.234,13.349,13.207,13.306,500000.0
2009-03-24 16:04:00,13.33,13.33,13.187,13.247,350000.0
2009-03-24 16:05:00,13.192,13.313,13.176,13.286,400000.0
2009-03-24 16:06:00,13.299,13.322,13.148,13.247,500000.0
2009-03-24 16:07:00,13.25,13.286,13.136,13.136,500000.0
2009-03-24 16:08:00,13.201,13.267,13.146,13.174,550000.0
2009-03-24 16:09:00,13.253,13.253,13.121,13.183,350000.0
2009-03-24 16:10:00,13.133,13.271,13.133,13.256,450000.0
2009-03-24 16:11:00,13.262,13.304,13.226,13.226,450000.0
2009-03-24 16:12:00,13.269,13.332,13.167,13.276,400000.0
2009-03-24 16:13:00,13.212,13.314,13.191,13.276,400000.0
2009-03-24 16:14:00,13.23,13.297,13.208,13.297,400000.0
2009-03-24 16:15:00,13.287,13.302,13.181,13.181,500000.0
2009-03-24 16:16:00,13.309,13.309,13.184,13.212,450000.0
2009-03-24 16:17:00,13.164,13.286,13.162,13.249,500000.0
2009-03-24 16:18:00,13.279,13.328,13.253,13.257,350000.0
2009-03-24 16:19:00,13.294,13.326,13.238,13.238,550000.0
2009-03-24 16:20:00,13.215,13.347,13.203,13.261,400000.0
2009-03-24 16:21:00,13.167,13.304,13.144,13.212,500000.0
2009-03-24 16:22:00,13.269,13.31,13.19,13.225,350000.0
2009-03-24 16:23:00,13.161,13.313,13.161,13.279,550000.0
2009-03-24 16:24:00,13.24,13.31,13.173,13.173,350000.0
2009-03-24 16:25:00,13.275,13.289,13.188,13.257,400000.0
2009-03-24 16:26:00,13.23,13.31,13.228,13.228,500000.0
2009-03-24 16:27:00,13.229,13.302,13.194,13.199,400000.0
2009-03-24 16:28:00,13.245,13.333,13.217,13.245,450000.0
2009-03-24 16:29:00,13.249,13.327,13.216,13.216,450000.0
2009-03-24 16:30:00,13.226,13.327,13.226,13.311,550000.0
2009-03-24 16:31:00,13.3,13.307,13.199,13.231,350000.0
2009-03-24 16:32:00,13.361,13.364,13.257,13.257,500000.0
2009-03-24 16:33:00,13.357,13.357,13.221,13.271,400000.0
2009-03-24 16:34:00,13.341,13.371,13.238,13.245,400000.0
2009-03-24 16:35:00,13.232,13.341,13.232,13.256,450000.0
2009-03-24 16:36:00,13.219,13.315,13.194,13.255,500000.0
2009-03-24 16:37:00,13.221,13.324,13.206,13.228,350000.0
2009-03-24 16:38:00,13.347,13.347,13.254,13.254,550000.0
2009-03-24 16:39:00,13.302,13.302,13.178,13.178,400000.0
2009-03-24 16:40:00,13.333,13.351,13.204,13.229,550000.0
2009-03-24 16:41:00,13.353,13.353,13.24,13.283,400000.0
2009-03-24 16:42:00,13.252,13.333,13.174,13.333,400000.0
2009-03-24 16:43:00,13.213,13.336,13.193,13.234,350000.0
2009-03-24 16:44:00,13.208,13.309,13.208,13.226,350000.0
2009-03-24 16:45:00,13.276,13.368,13.253,13.254,550000.0
2009-03-24 16:46:00,13.331,13.373,13.25,13.373,400000.0
2009-03-24 16:47:00,13.322,13.322,13.201,13.272,450000.0
2009-03-24 16:48:00,13.338,13.375,13.246,13.344,350000.0
2009-03-24 16:49:00,13.221,13.349,13.221,13.244,400000.0
2009-03-24 16:50:00,13.339,13.366,13.259,13.366,500000.0
2009-03-24 16:51:00,13.296,13.365,13.243,13.322,400000.0
2009-03-24 16:52:00,13.318,13.425,13.291,13.307,450000.0
2009-03-24 16:53:00,13.388,13.388,13.223,13.379,500000.0
2009-03-24 16:54:00,13.385,13.385,13.23,13.237,550000.0
2009-03-24 16:55:00,13.358,13.358,13.254,13.358,600000.0
2009-03-24 16:56:00,13.389,13.389,13.27,13.295,550000.0
2009-03-24 16:57:00,13.339,13.361,13.222,13.278,350000.0
2009-03-24 16:58:00,13.355,13.355,13.206,13.284,600000.0
2009-03-24 16:59:00,13.286,13.4,13.272,13.304,350000.0
2009-03-24 17:00:00,13.235,13.363,13.235,13.36,450000.0
2009-03-24 17:01:00,13.301,13.393,13.271,13.393,350000.0
2009-03-24 17:02:00,13.348,13.362,13.238,13.266,350000.0
2009-03-24 17:03:00,13.388,13.388,13.333,13.333,450000.0
2009-03-24 17:04:00,13.351,13.39,13.273,13.273,250000.0
2009-03-24 17:05:00,13.287,13.345,13.265,13.343,550000.0
2009-03-24 17:06:00,13.359,13.386,13.272,13.354,450000.0
2009-03-24 17:07:00,13.346,13.4,13.269,13.316,500000.0
2009-03-24 17:08:00,13.352,13.407,13.314,13.314,400000.0
2009-03-24 17:09:00,13.282,13.379,13.282,13.338,450000.0
2009-03-24 17:10:00,13.382,13.406,13.291,13.363,500000.0
2009-03-24 17:11:00,13.345,13.35,13.246,13.343,450000.0
2009-03-24 17:12:00,13.365,13.368,13.241,13.328,450000.0
2009-03-24 17:13:00,13.269,13.345,13.225,13.233,550000.0
2009-03-24 17:14:00,13.328,13.354,13.218,13.218,350000.0
2009-03-24 17:15:00,13.312,13.34,13.218,13.218,550000.0
2009-03-24 17:16:00,13.312,13.384,13.24,13.334,550000.0
2009-03-24 17:17:00,13.331,13.331,13.177,13.244,550000.0
2009-03-24 17:18:00,13.307,13.328,13.222,13.328,350000.0
2009-03-24 17:19:00,13.211,13.269,13.139,13.184,400000.0
2009-03-24 17:20:00,13.137,13.293,13.137,13.192,400000.0
2009-03-24 17:21:00,13.204,13.293,13.189,13.189,400000.0
2009-03-24 17:22:00,13.229,13.31,13.175,13.282,500000.0
2009-03-24 17:23:00,13.314,13.314,13.142,13.168,450000.0
2009-03-24 17:24:00,13.312,13.312,13.201,13.29,350000.0
2009-03-24 17:25:00,13.221,13.314,13.141,13.314,700000.0
2009-03-24 17:26:00,13.314,13.334,13.202,13.306,550000.0
2009-03-24 17:27:00,13.218,13.316,13.173,13.315,400000.0
2009-03-24 17:28:00,13.288,13.31,13.185,13.202,450000.0
2009-03-24 17:29:00,13.217,13.283,13.217,13.235,350000.0
2009-03-24 17:30:00,13.274,13.327,13.138,13.278,500000.0
2009-03-24 17:31:00,13.237,13.302,13.189,13.227,350000.0
2009-03-24 17:32:00,13.172,13.281,13.172,13.246,400000.0
2009-03-24 17:33:00,13.209,13.315,13.209,13.243,350000.0
2009-03-24 17:34:00,13.266,13.29,13.193,13.226,500000.0
2009-03-24 17:35:00,13.185,13.296,13.185,13.186,450000.0
2009-03-24 17:36:00,13.2,13.312,13.2,13.288,550000.0
2009-03-24 17:37:00,13.271,13.305,13.175,13.252,400000.0
2009-03-24 17:38:00,13.287,13.295,13.165,13.165,650000.0
2009-03-24 17:39:00,13.194,13.259,13.159,13.223,550000.0
2009-03-24 17:40:00,13.313,13.352,13.197,13.3,450000.0
2009-03-24 17:41:00,13.237,13.289,13.178,13.211,550000.0
2009-03-24 17:42:00,13.233,13.308,13.208,13.228,350000.0
2009-03-24 17:43:00,13.312,13.318,13.162,13.315,500000.0
2009-03-24 17:44:00,13.256,13.295,13.179,13.179,350000.0
2009-03-24 17:45:00,13.325,13.325,13.224,13.235,400000.0
2009-03-24 17:46:00,13.321,13.321,13.175,13.252,750000.0
2009-03-24 17:47:00,13.333,13.339,13.199,13.251,500000.0
2009-03-24 17:48:00,13.256,13.317,13.221,13.277,400000.0
2009-03-24 17:49:00,13.315,13.37,13.232,13.263,600000.0
2009-03-24 17:50:00,13.357,13.395,13.277,13.347,600000.0
2009-03-24 17:51:00,13.262,13.384,13.262,13.34,500000.0
2009-03-24 17:52:00,13.352,13.361,13.251,13.334,450000.0
2009-03-24 17:53:00,13.235,13.301,13.164,13.164,700000.0
2009-03-24 17:54:00,13.273,13.273,13.168,13.228,450000.0
2009-03-24 17:55:00,13.314,13.335,13.194,13.275,400000.0
2009-03-24 17:56:00,13.187,13.318,13.187,13.318,350000.0
2009-03-24 17:57:00,13.297,13.342,13.206,13.342,400000.0
2009-03-24 17:58:00,13.224,13.353,13.224,13.353,350000.0
2009-03-24 17:59:00,13.255,13.324,13.183,13.218,600000.0
2009-03-24 18:00:00,13.245,13.365,13.223,13.223,650000.0
2009-03-24 18:01:00,13.275,13.348,13.218,13.306,350000.0
2009-03-24 18:02:00,13.323,13.36,13.237,13.256,750000.0
2009-03-24 18:03:00,13.2,13.345,13.194,13.194,550000.0
2009-03-24 18:04:00,13.224,13.323,13.192,13.242,350000.0
2009-03-24 18:05:00,13.244,13.291,13.194,13.253,450000.0
2009-03-24 18:06:00,13.27,13.354,13.21,13.301,500000.0
2009-03-24 18:07:00,13.323,13.325,13.18,13.227,550000.0
2009-03-24 18:08:00,13.328,13.328,13.202,13.262,550000.0
2009-03-24 18:09:00,13.323,13.326,13.205,13.277,450000.0
2009-03-24 18:10:00,13.24,13.304,13.237,13.288,350000.0
2009-03-24 18:11:00,13.265,13.333,13.196,13.325,650000.0
2009-03-24 18:12:00,13.18,13.26,13.165,13.218,400000.0
2009-03-24 18:13:00,13.177,13.304,13.126,13.304,350000.0
2009-03-24 18:14:00,13.274,13.306,13.169,13.287,650000.0
2009-03-24 18:15:00,13.245,13.29,13.224,13.253,600000.0
2009-03-24 18:16:00,13.262,13.325,13.202,13.285,450000.0
2009-03-24 18:17:00,13.197,13.306,13.196,13.196,350000.0
2009-03-24 18:18:00,13.296,13.303,13.187,13.253,350000.0
2009-03-24 18:19:00,13.129,13.245,13.124,13.239,400000.0
2009-03-24 18:20:00,13.221,13.294,13.192,13.217,700000.0
2009-03-24 18:21:00,13.248,13.297,13.218,13.296,350000.0
2009-03-24 18:22:00,13.275,13.288,13.17,13.288,300000.0
2009-03-24 18:23:00,13.284,13.303,13.173,13.173,400000.0
2009-03-24 18:24:00,13.264,13.274,13.178,13.178,550000.0
2009-03-24 18:25:00,13.159,13.336,13.159,13.252,350000.0
2009-03-24 18:26:00,13.282,13.291,13.196,13.265,400000.0
2009-03-24 18:27:00,13.313,13.313,13.232,13.311,350000.0
2009-03-24 18:28:00,13.179,13.296,13.171,13.225,450000.0
2009-03-24 18:29:00,13.251,13.344,13.228,13.28,700000.0
2009-03-24 18:30:00,13.332,13.341,13.228,13.275,450000.0
2009-03-24 18:31:00,13.303,13.358,13.243,13.243,550000.0
2009-03-24 18:32:00,13.321,13.332,13.21,13.293,500000.0
2009-03-24 18:33:00,13.231,13.314,13.186,13.283,600000.0
2009-03-24 18:34:00,13.293,13.348,13.213,13.213,550000.0
2009-03-24 18:35:00,13.312,13.312,13.178,13.298,550000.0
2009-03-24 18:36:00,13.245,13.33,13.204,13.284,600000.0
2009-03-24 18:37:00,13.297,13.352,13.225,13.345,600000.0
2009-03-24 18:38:00,13.295,13.318,13.195,13.295,500000.0
2009-03-24 18:39:00,13.246,13.34,13.202,13.301,500000.0
2009-03-24 18:40:00,13.321,13.374,13.214,13.249,600000.0
2009-03-24 18:41:00,13.189,13.345,13.189,13.221,400000.0
2009-03-24 18:42:00,13.336,13.336,13.224,13.235,400000.0
2009-03-24 18:43:00,13.197,13.314,13.175,13.314,450000.0
2009-03-24 18:44:00,13.18,13.294,13.18,13.294,400000.0
2009-03-24 18:45:00,13.331,13.343,13.23,13.283,350000.0
2009-03-24 18:46:00,13.272,13.357,13.201,13.201,550000.0
2009-03-24 18:47:00,13.303,13.309,13.209,13.302,400000.0
2009-03-24 18:48:00,13.325,13.325,13.192,13.293,500000.0
2009-03-24 18:49:00,13.243,13.323,13.166,13.253,450000.0
2009-03-24 18:50:00,13.318,13.334,13.204,13.277,950000.0
2009-03-24 18:51:00,13.299,13.312,13.191,13.312,550000.0
2009-03-24 18:52:00,13.22,13.296,13.169,13.198,500000.0
2009-03-24 18:53:00,13.295,13.295,13.158,13.158,550000.0
2009-03-24 18:54:00,13.2,13.314,13.2,13.311,750000.0
2009-03-24 18:55:00,13.2,13.283,13.164,13.264,350000.0
2009-03-24 18:56:00,13.274,13.307,13.17,13.248,550000.0
2009-03-24 18:57:00,13.18,13.28,13.18,13.274,500000.0
2009-03-24 18:58:00,13.239,13.29,13.203,13.23,400000.0
2009-03-24 18:59:00,13.246,13.297,13.195,13.223,600000.0
2009-03-24 19:00:00,13.236,13.311,13.236,13.311,350000.0
2009-03-24 19:01:00,13.324,13.332,13.178,13.31,450000.0
2009-03-24 19:02:00,13.202,13.328,13.202,13.318,400000.0
2009-03-24 19:03:00,13.189,13.321,13.184,13.184,550000.0
2009-03-24 19:04:00,13.242,13.339,13.214,13.339,500000.0
2009-03-24 19:05:00,13.255,13.324,13.188,13.195,450000.0
2009-03-24 19:06:00,13.2,13.32,13.198,13.303,250000.0
2009-03-24 19:07:00,13.248,13.348,13.224,13.31,350000.0
2009-03-24 19:08:00,13.288,13.321,13.213,13.234,400000.0
2009-03-24 19:09:00,13.28,13.326,13.192,13.286,500000.0
2009-03-24 19:10:00,13.28,13.331,13.191,13.249,450000.0
2009-03-24 19:11:00,13.332,13.354,13.243,13.354,550000.0
2009-03-24 19:12:00,13.299,13.335,13.195,13.312,500000.0
2009-03-24 19:13:00,13.275,13.366,13.232,13.323,600000.0
2009-03-24 19:14:00,13.32,13.391,13.261,13.301,500000.0
2009-03-24 19:15:00,13.281,13.343,13.203,13.252,550000.0
2009-03-24 19:16:00,13.237,13.356,13.236,13.269,350000.0
2009-03-24 19:17:00,13.24,13.353,13.215,13.313,550000.0
2009-03-24 19:18:00,13.362,13.362,13.25,13.287,350000.0
2009-03-24 19:19:00,13.257,13.327,13.205,13.31,350000.0
2009-03-24 19:20:00,13.261,13.356,13.247,13.26,550000.0
2009-03-24 19:21:00,13.283,13.316,13.171,13.286,400000.0
2009-03-24 19:22:00,13.302,13.376,13.224,13.295,450000.0
2009-03-24 19:23:00,13.324,13.344,13.215,13.216,450000.0
2009-03-24 19:24:00,13.307,13.374,13.245,13.374,550000.0
2009-03-24 19:25:00,13.221,13.359,13.221,13.246,500000.0
2009-03-24 19:26:00,13.257,13.358,13.22,13.279,500000.0
2009-03-24 19:27:00,13.25,13.338,13.222,13.222,350000.0
2009-03-24 19:28:00,13.227,13.311,13.218,13.238,500000.0
2009-03-24 19:29:00,13.264,13.317,13.213,13.213,400000.0
2009-03-24 19:30:00,13.216,13.342,13.216,13.313,400000.0
2009-03-24 19:31:00,13.317,13.32,13.217,13.32,500000.0
2009-03-24 19:32:00,13.201,13.324,13.201,13.324,250000.0
2009-03-24 19:33:00,13.306,13.315,13.238,13.311,400000.0
2009-03-24 19:34:00,13.266,13.323,13.207,13.227,650000.0
2009-03-24 19:35:00,13.274,13.329,13.242,13.269,350000.0
2009-03-24 19:36:00,13.264,13.345,13.263,13.293,350000.0
2009-03-24 19:37:00,13.224,13.328,13.224,13.328,500000.0
2009-03-24 19:38:00,13.352,13.352,13.228,13.3,450000.0
2009-03-24 19:39:00,13.255,13.341,13.216,13.259,500000.0
2009-03-24 19:40:00,13.271,13.334,13.218,13.218,700000.0
2009-03-24 19:41:00,13.221,13.328,13.201,13.316,400000.0
2009-03-24 19:42:00,13.313,13.331,13.22,13.22,500000.0
2009-03-24 19:43:00,13.221,13.329,13.201,13.243,550000.0
2009-03-24 19:44:00,13.311,13.33,13.19,13.326,550000.0
2009-03-24 19:45:00,13.201,13.331,13.201,13.28,500000.0
2009-03-24 19:46:00,13.306,13.306,13.148,13.224,550000.0
2009-03-24 19:47:00,13.226,13.343,13.226,13.315,350000.0
2009-03-24 19:48:00,13.332,13.332,13.201,13.259,300000.0
2009-03-24 19:49:00,13.325,13.325,13.236,13.252,350000.0
2009-03-24 19:50:00,13.298,13.326,13.199,13.275,500000.0
2009-03-24 19:51:00,13.223,13.316,13.17,13.23,400000.0
2009-03-24 19:52:00,13.331,13.331,13.197,13.323,500000.0
2009-03-24 19:53:00,13.27,13.325,13.211,13.325,400000.0
2009-03-24 19:54:00,13.299,13.311,13.237,13.3,400000.0
2009-03-24 19:55:00,13.258,13.331,13.213,13.28,400000.0
2009-03-24 19:56:00,13.276,13.358,13.224,13.358,400000.0
2009-03-24 19:57:00,13.359,13.359,13.249,13.249,450000.0
2009-03-24 19:58:00,13.335,13.356,13.249,13.356,350000.0
2009-03-24 19:59:00,13.343,13.358,13.248,13.346,550000.0
2009-03-24 20:00:00,13.367,13.367,13.258,13.341,350000.0
2009-03-24 20:01:00,13.281,13.356,13.245,13.301,850000.0
2009-03-24 20:02:00,13.338,13.368,13.272,13.345,400000.0
2009-03-24 20:03:00,13.29,13.367,13.25,13.344,800000.0
2009-03-24 20:04:00,13.232,13.35,13.228,13.278,500000.0
2009-03-24 20:05:00,13.343,13.36,13.269,13.289,500000.0
2009-03-24 20:06:00,13.367,13.402,13.246,13.359,550000.0
2009-03-24 20:07:00,13.326,13.344,13.238,13.344,350000.0
2009-03-24 20:08:00,13.209,13.311,13.209,13.28,350000.0
2009-03-24 20:09:00,13.364,13.405,13.26,13.275,900000.0
2009-03-24 20:10:00,13.268,13.309,13.215,13.246,250000.0
2009-03-24 20:11:00,13.253,13.32,13.199,13.32,800000.0
2009-03-24 20:12:00,13.229,13.342,13.182,13.263,400000.0
2009-03-24 20:13:00,13.291,13.328,13.211,13.211,350000.0
2009-03-24 20:14:00,13.354,13.397,13.253,13.253,1000000.0
2009-03-24 20:15:00,13.231,13.339,13.231,13.335,350000.0
2009-03-24 20:16:00,13.298,13.337,13.195,13.337,400000.0
2009-03-24 20:17:00,13.288,13.3,13.148,13.149,350000.0
2009-03-24 20:18:00,13.327,13.364,13.222,13.329,500000.0
2009-03-24 20:19:00,13.275,13.326,13.16,13.259,550000.0
2009-03-24 20:20:00,13.306,13.371,13.234,13.362,400000.0
2009-03-24 20:21:00,13.231,13.361,13.231,13.253,350000.0
2009-03-24 20:22:00,13.332,13.332,13.202,13.292,550000.0
2009-03-24 20:23:00,13.25,13.315,13.207,13.305,350000.0
2009-03-24 20:24:00,13.261,13.332,13.217,13.332,350000.0
2009-03-24 20:25:00,13.204,13.308,13.184,13.184,450000.0
2009-03-24 20:26:00,13.31,13.368,13.207,13.337,900000.0
2009-03-24 20:27:00,13.316,13.328,13.2,13.256,650000.0
2009-03-24 20:28:00,13.296,13.339,13.184,13.339,750000.0
2009-03-24 20:29:00,13.321,13.351,13.254,13.254,300000.0
2009-03-24 20:30:00,13.352,13.401,13.246,13.314,750000.0
2009-03-24 20:31:00,13.251,13.367,13.251,13.286,400000.0
2009-03-24 20:32:00,13.346,13.41,13.262,13.3,550000.0
2009-03-24 20:33:00,13.27,13.372,13.27,13.281,500000.0
2009-03-24 20:34:00,13.333,13.373,13.248,13.331,600000.0
2009-03-24 20:35:00,13.333,13.364,13.254,13.345,550000.0
2009-03-24 20:36:00,13.353,13.389,13.295,13.389,400000.0
2009-03-24 20:37:00,13.377,13.456,13.298,13.398,550000.0
2009-03-24 20:38:00,13.407,13.407,13.248,13.378,500000.0
2009-03-24 20:39:00,13.315,13.337,13.26,13.26,350000.0
2009-03-24 20:40:00,13.338,13.396,13.327,13.377,400000.0
2009-03-24 20:41:00,13.379,13.379,13.285,13.327,350000.0
2009-03-24 20:42:00,13.397,13.404,13.315,13.371,550000.0
2009-03-24 20:43:00,13.383,13.407,13.285,13.407,350000.0
2009-03-24 20:44:00,13.326,13.408,13.266,13.335,350000.0
2009-03-24 20:45:00,13.292,13.407,13.24,13.281,350000.0
2009-03-24 20:46:00,13.339,13.4,13.316,13.327,400000.0
2009-03-24 20:47:00,13.371,13.405,13.347,13.366,350000.0
2009-03-24 20:48:00,13.313,13.442,13.313,13.363,400000.0
2009-03-24 20:49:00,13.413,13.429,13.355,13.367,450000.0
2009-03-24 20:50:00,13.387,13.4,13.317,13.376,350000.0
2009-03-24 20:51:00,13.41,13.431,13.338,13.366,550000.0
2009-03-24 20:52:00,13.413,13.449,13.381,13.434,500000.0
2009-03-24 20:53:00,13.387,13.425,13.301,13.425,350000.0
2009-03-24 20:54:00,13.43,13.437,13.351,13.436,300000.0
2009-03-24 20:55:00,13.312,13.422,13.312,13.371,200000.0
2009-03-24 20:56:00,13.297,13.429,13.297,13.429,500000.0
2009-03-24 20:57:00,13.338,13.439,13.322,13.439,500000.0
2009-03-24 20:58:00,13.444,13.451,13.366,13.384,450000.0
2009-03-24 20:59:00,13.296,13.413,13.271,13.413,400000.0
2009-03-24 21:00:00,13.392,13.48,13.297,13.454,550000.0
2009-03-24 21:01:00,13.391,13.438,13.315,13.315,550000.0
2009-03-24 21:02:00,13.388,13.429,13.325,13.391,350000.0
2009-03-24 21:03:00,13.348,13.426,13.305,13.384,350000.0
2009-03-24 21:04:00,13.438,13.438,13.315,13.365,350000.0
2009-03-24 21:05:00,13.343,13.427,13.292,13.426,350000.0
2009-03-24 21:06:00,13.389,13.394,13.256,13.386,500000.0
2009-03-24 21:07:00,13.364,13.386,13.311,13.386,350000.0
2009-03-24 21:08:00,13.402,13.443,13.324,13.409,450000.0
2009-03-24 21:09:00,13.462,13.473,13.329,13.473,350000.0
2009-03-24 21:10:00,13.462,13.462,13.352,13.352,350000.0
2009-03-24 21:11:00,13.394,13.472,13.394,13.43,400000.0
2009-03-24 21:12:00,13.337,13.448,13.336,13.336,400000.0
2009-03-24 21:13:00,13.422,13.472,13.336,13.472,400000.0
2009-03-24 21:14:00,13.326,13.467,13.313,13.368,400000.0
2009-03-24 21:15:00,13.368,13.441,13.328,13.441,350000.0
2009-03-24 21:16:00,13.459,13.46,13.309,13.415,350000.0
2009-03-24 21:17:00,13.405,13.47,13.327,13.415,400000.0
2009-03-24 21:18:00,13.471,13.471,13.376,13.376,450000.0
2009-03-24 21:19:00,13.43,13.494,13.345,13.377,550000.0
2009-03-24 21:20:00,13.479,13.479,13.351,13.445,400000.0
2009-03-24 21:21:00,13.449,13.449,13.362,13.444,500000.0
2009-03-24 21:22:00,13.348,13.422,13.32,13.348,350000.0
2009-03-24 21:23:00,13.424,13.424,13.278,13.368,500000.0
2009-03-24 21:24:00,13.4,13.4,13.39,13.39,350000.0
2009-03-24 21:25:00,13.396,13.449,13.363,13.384,350000.0
2009-03-24 21:26:00,13.405,13.434,13.321,13.389,500000.0
2009-03-24 21:27:00,13.286,13.432,13.286,13.432,350000.0
2009-03-24 21:28:00,13.341,13.483,13.319,13.371,550000.0
2009-03-24 21:29:00,13.376,13.432,13.364,13.431,400000.0
2009-03-24 21:30:00,13.282,13.416,13.282,13.408,450000.0
2009-03-24 21:31:00,13.339,13.444,13.339,13.415,400000.0
2009-03-24 21:32:00,13.438,13.438,13.378,13.378,250000.0
2009-03-24 21:33:00,13.4,13.4,13.39,13.39,300000.0
2009-03-24 21:34:00,13.423,13.426,13.297,13.297,300000.0
2009-03-24 21:35:00,13.38,13.41,13.274,13.281,350000.0
2009-03-24 21:36:00,13.4,13.4,13.38,13.39,350000.0
2009-03-24 21:37:00,13.393,13.421,13.317,13.417,350000.0
2009-03-24 21:38:00,13.374,13.421,13.278,13.399,500000.0
2009-03-24 21:39:00,13.419,13.424,13.383,13.387,350000.0
2009-03-24 21:40:00,13.353,13.414,13.277,13.414,250000.0
2009-03-24 21:41:00,13.398,13.433,13.307,13.404,700000.0
2009-03-24 21:42:00,13.371,13.471,13.313,13.329,550000.0
2009-03-24 21:43:00,13.302,13.404,13.296,13.404,400000.0
2009-03-24 21:44:00,13.317,13.404,13.268,13.282,250000.0
2009-03-24 21:45:00,13.392,13.413,13.385,13.413,250000.0
2009-03-24 21:46:00,13.4,13.42,13.4,13.41,150000.0
2009-03-24 21:47:00,13.303,13.345,13.303,13.345,150000.0
2009-03-24 21:49:00,13.4,13.41,13.4,13.41,400000.0
2009-03-24 21:50:00,13.358,13.459,13.323,13.323,400000.0
2009-03-24 21:51:00,13.41,13.41,13.263,13.397,550000.0
2009-03-24 21:52:00,13.343,13.419,13.296,13.361,450000.0
2009-03-24 21:53:00,13.36,13.409,13.306,13.311,450000.0
2009-03-24 21:54:00,13.344,13.428,13.344,13.383,300000.0
2009-03-24 21:55:00,13.428,13.452,13.318,13.438,500000.0
2009-03-24 21:56:00,13.42,13.427,13.31,13.354,450000.0
2009-03-24 21:57:00,13.405,13.439,13.322,13.411,400000.0
2009-03-24 21:59:00,13.345,13.397,13.272,13.39,500000.0
2009-03-24 22:00:00,13.374,13.374,13.255,13.314,250000.0
2009-03-24 22:02:00,13.394,13.423,13.293,13.342,400000.0
2009-03-24 22:03:00,13.413,13.413,13.298,13.401,550000.0
2009-03-24 22:04:00,13.41,13.42,13.4,13.41,300000.0
2009-03-24 22:05:00,13.353,13.43,13.295,13.43,300000.0
2009-03-24 22:06:00,13.389,13.447,13.35,13.359,400000.0
2009-03-24 22:07:00,13.394,13.429,13.329,13.429,500000.0
2009-03-24 22:08:00,13.318,13.413,13.267,13.401,350000.0
2009-03-24 22:10:00,13.385,13.393,13.334,13.366,300000.0
2009-03-24 22:11:00,13.282,13.393,13.263,13.264,400000.0
2009-03-24 22:12:00,13.41,13.41,13.39,13.4,550000.0
2009-03-24 22:13:00,13.443,13.484,13.36,13.434,550000.0
2009-03-24 22:14:00,13.43,13.483,13.303,13.358,550000.0
2009-03-24 22:15:00,13.311,13.404,13.272,13.308,450000.0
2009-03-24 22:16:00,13.42,13.42,13.41,13.41,400000.0
2009-03-24 22:17:00,13.42,13.42,13.301,13.396,400000.0
2009-03-24 22:18:00,13.368,13.44,13.363,13.432,300000.0
2009-03-24 22:20:00,13.376,13.405,13.316,13.405,400000.0
2009-03-24 22:21:00,13.311,13.391,13.273,13.298,350000.0
2009-03-24 22:22:00,13.335,13.426,13.335,13.383,400000.0
2009-03-24 22:23:00,13.298,13.417,13.286,13.417,250000.0
2009-03-24 22:24:00,13.388,13.419,13.324,13.419,250000.0
2009-03-24 22:25:00,13.342,13.422,13.288,13.391,500000.0
2009-03-24 22:26:00,13.307,13.411,13.307,13.388,200000.0
2009-03-24 22:27:00,13.324,13.432,13.277,13.306,500000.0
2009-03-24 22:28:00,13.376,13.376,13.247,13.365,450000.0
2009-03-24 22:29:00,13.348,13.439,13.335,13.351,300000.0
2009-03-24 22:30:00,13.374,13.374,13.254,13.254,350000.0
2009-03-24 22:31:00,13.258,13.386,13.242,13.242,150000.0
2009-03-24 22:32:00,13.29,13.415,13.288,13.288,250000.0
2009-03-24 22:34:00,13.415,13.415,13.402,13.402,150000.0
2009-03-24 22:35:00,13.386,13.386,13.322,13.364,250000.0
2009-03-24 22:36:00,13.324,13.398,13.261,13.332,500000.0
2009-03-24 22:38:00,13.345,13.36,13.318,13.318,150000.0
2009-03-24 22:39:00,13.348,13.406,13.3,13.314,350000.0
2009-03-24 22:40:00,13.354,13.381,13.232,13.303,1000000.0
2009-03-24 22:41:00,13.376,13.376,13.269,13.374,250000.0
2009-03-24 22:42:00,13.406,13.408,13.291,13.395,650000.0
2009-03-24 22:44:00,13.398,13.41,13.295,13.41,350000.0
2009-03-24 22:45:00,13.331,13.331,13.316,13.316,100000.0
2009-03-24 22:46:00,13.256,13.386,13.256,13.377,300000.0
2009-03-24 22:50:00,13.378,13.404,13.253,13.363,1200000.0
2009-03-24 22:53:00,13.375,13.4,13.281,13.29,350000.0
2009-03-24 22:54:00,13.291,13.422,13.272,13.422,250000.0
2009-03-24 22:55:00,13.38,13.423,13.326,13.41,300000.0
2009-03-24 22:56:00,13.42,13.42,13.42,13.42,350000.0
2009-03-24 22:58:00,13.41,13.41,13.41,13.41,350000.0
2009-03-24 22:59:00,13.446,13.463,13.328,13.328,350000.0
2009-03-24 23:00:00,13.276,13.376,13.262,13.262,550000.0
2009-03-24 23:01:00,13.42,13.45,13.41,13.43,150000.0
2009-03-24 23:02:00,13.44,13.46,13.42,13.45,150000.0
2009-03-24 23:03:00,13.44,13.46,13.43,13.45,150000.0
2009-03-24 23:04:00,13.317,13.428,13.317,13.425,150000.0
2009-03-24 23:05:00,13.45,13.46,13.43,13.44,550000.0
2009-03-24 23:06:00,13.314,13.424,13.314,13.407,550000.0
2009-03-24 23:07:00,13.45,13.46,13.45,13.46,350000.0
2009-03-24 23:08:00,13.45,13.45,13.45,13.45,350000.0
2009-03-24 23:09:00,13.44,13.46,13.44,13.46,350000.0
2009-03-24 23:10:00,13.291,13.373,13.225,13.279,350000.0
2009-03-24 23:11:00,13.343,13.461,13.323,13.409,250000.0
2009-03-24 23:12:00,13.414,13.414,13.294,13.294,450000.0
2009-03-24 23:13:00,13.405,13.407,13.295,13.362,400000.0
2009-03-24 23:14:00,13.301,13.4,13.289,13.351,450000.0
2009-03-24 23:15:00,13.393,13.421,13.317,13.421,400000.0
2009-03-24 23:16:00,13.46,13.47,13.45,13.47,500000.0
2009-03-24 23:17:00,13.46,13.47,13.45,13.47,500000.0
2009-03-24 23:18:00,13.46,13.47,13.45,13.45,500000.0
2009-03-24 23:19:00,13.46,13.47,13.45,13.46,500000.0
2009-03-24 23:20:00,13.331,13.388,13.252,13.312,500000.0
2009-03-24 23:21:00,13.391,13.421,13.312,13.376,350000.0
2009-03-24 23:22:00,13.358,13.405,13.323,13.351,400000.0
2009-03-24 23:23:00,13.44,13.46,13.44,13.45,400000.0
2009-03-24 23:24:00,13.46,13.46,13.45,13.46,400000.0
2009-03-24 23:25:00,13.272,13.394,13.272,13.272,400000.0
2009-03-24 23:26:00,13.45,13.45,13.42,13.43,250000.0
2009-03-24 23:27:00,13.44,13.45,13.43,13.43,250000.0
2009-03-24 23:28:00,13.44,13.46,13.44,13.46,250000.0
2009-03-24 23:29:00,13.45,13.46,13.43,13.44,250000.0
2009-03-24 23:30:00,13.391,13.391,13.272,13.357,250000.0
2009-03-24 23:31:00,13.43,13.44,13.43,13.44,500000.0
2009-03-24 23:32:00,13.43,13.45,13.43,13.45,500000.0
2009-03-24 23:33:00,13.44,13.45,13.43,13.44,500000.0
2009-03-24 23:34:00,13.334,13.334,13.21,13.21,500000.0
2009-03-24 23:35:00,13.45,13.45,13.43,13.45,350000.0
2009-03-24 23:36:00,13.44,13.45,13.43,13.44,350000.0
2009-03-24 23:37:00,13.375,13.422,13.301,13.32,350000.0
2009-03-24 23:38:00,13.378,13.409,13.287,13.287,500000.0
2009-03-24 23:39:00,13.45,13.45,13.44,13.45,800000.0
2009-03-24 23:40:00,13.384,13.391,13.286,13.373,800000.0
2009-03-24 23:41:00,13.45,13.45,13.43,13.45,600000.0
2009-03-24 23:42:00,13.44,13.45,13.42,13.45,600000.0
2009-03-24 23:43:00,13.44,13.45,13.42,13.42,600000.0
2009-03-24 23:44:00,13.43,13.44,13.42,13.44,600000.0
2009-03-24 23:45:00,13.45,13.46,13.43,13.45,600000.0
2009-03-24 23:46:00,13.46,13.46,13.44,13.46,600000.0
2009-03-24 23:47:00,13.45,13.46,13.45,13.45,600000.0
2009-03-24 23:48:00,13.46,13.46,13.45,13.46,600000.0
2009-03-24 23:49:00,13.45,13.47,13.44,13.45,600000.0
2009-03-24 23:50:00,13.384,13.388,13.286,13.373,600000.0
2009-03-24 23:51:00,13.44,13.46,13.44,13.46,100000.0
2009-03-24 23:52:00,13.45,13.46,13.44,13.46,100000.0
2009-03-24 23:53:00,13.45,13.45,13.45,13.45,100000.0
2009-03-24 23:54:00,13.359,13.386,13.359,13.386,100000.0
2009-03-24 23:55:00,13.46,13.46,13.43,13.45,450000.0
2009-03-24 23:56:00,13.44,13.45,13.43,13.44,450000.0
2009-03-24 23:57:00,13.43,13.43,13.43,13.43,450000.0
2009-03-24 23:58:00,13.45,13.45,13.42,13.43,450000.0
2009-03-24 23:59:00,13.248,13.386,13.247,13.35,450000.0
2009-03-25 00:00:00,13.405,13.472,13.312,13.312,450000.0
2009-03-25 00:01:00,13.434,13.44,13.341,13.347,350000.0
2009-03-25 00:02:00,13.374,13.458,13.338,13.406,750000.0
2009-03-25 00:03:00,13.422,13.436,13.325,13.389,250000.0
2009-03-25 00:04:00,13.437,13.489,13.327,13.471,650000.0
2009-03-25 00:05:00,13.381,13.458,13.313,13.391,550000.0
2009-03-25 00:06:00,13.426,13.465,13.37,13.429,400000.0
2009-03-25 00:07:00,13.427,13.466,13.361,13.398,450000.0
2009-03-25 00:08:00,13.43,13.44,13.41,13.41,500000.0
2009-03-25 00:09:00,13.42,13.44,13.41,13.41,500000.0
2009-03-25 00:10:00,13.322,13.445,13.315,13.432,500000.0
2009-03-25 00:11:00,13.341,13.476,13.341,13.363,700000.0
2009-03-25 00:12:00,13.333,13.452,13.333,13.452,300000.0
2009-03-25 00:13:00,13.452,13.452,13.354,13.426,350000.0
2009-03-25 00:14:00,13.416,13.425,13.321,13.321,400000.0
2009-03-25 00:15:00,13.398,13.468,13.328,13.446,450000.0
2009-03-25 00:16:00,13.422,13.466,13.322,13.466,350000.0
2009-03-25 00:17:00,13.382,13.463,13.382,13.427,300000.0
2009-03-25 00:18:00,13.383,13.467,13.36,13.36,550000.0
2009-03-25 00:19:00,13.428,13.433,13.301,13.324,500000.0
2009-03-25 00:20:00,13.346,13.438,13.324,13.376,400000.0
2009-03-25 00:21:00,13.492,13.492,13.409,13.445,400000.0
2009-03-25 00:22:00,13.431,13.444,13.374,13.444,350000.0
2009-03-25 00:23:00,13.48,13.488,13.408,13.411,300000.0
2009-03-25 00:24:00,13.422,13.422,13.322,13.322,250000.0
2009-03-25 00:25:00,13.424,13.424,13.332,13.376,450000.0
2009-03-25 00:26:00,13.421,13.465,13.361,13.361,300000.0
2009-03-25 00:27:00,13.373,13.446,13.364,13.403,400000.0
2009-03-25 00:28:00,13.359,13.435,13.318,13.393,400000.0
2009-03-25 00:29:00,13.421,13.443,13.311,13.311,350000.0
2009-03-25 00:30:00,13.325,13.431,13.325,13.395,350000.0
2009-03-25 00:31:00,13.389,13.466,13.389,13.427,350000.0
2009-03-25 00:32:00,13.408,13.452,13.295,13.452,800000.0
2009-03-25 00:33:00,13.381,13.456,13.334,13.334,550000.0
2009-03-25 00:34:00,13.438,13.445,13.438,13.445,100000.0
2009-03-25 00:35:00,13.439,13.439,13.319,13.319,250000.0
2009-03-25 00:36:00,13.418,13.463,13.324,13.441,350000.0
2009-03-25 00:37:00,13.346,13.388,13.324,13.349,250000.0
2009-03-25 00:38:00,13.414,13.451,13.329,13.392,700000.0
2009-03-25 00:39:00,13.41,13.42,13.4,13.42,750000.0
2009-03-25 00:40:00,13.363,13.436,13.288,13.326,750000.0
2009-03-25 00:41:00,13.436,13.454,13.305,13.433,400000.0
2009-03-25 00:42:00,13.294,13.414,13.294,13.4,350000.0
2009-03-25 00:43:00,13.272,13.403,13.227,13.286,550000.0
2009-03-25 00:44:00,13.463,13.463,13.336,13.416,350000.0
2009-03-25 00:45:00,13.442,13.443,13.331,13.443,250000.0
2009-03-25 00:46:00,13.432,13.449,13.312,13.391,400000.0
2009-03-25 00:47:00,13.426,13.469,13.369,13.467,300000.0
2009-03-25 00:48:00,13.382,13.459,13.382,13.459,300000.0
2009-03-25 00:49:00,13.382,13.476,13.351,13.476,350000.0
2009-03-25 00:50:00,13.452,13.52,13.384,13.384,800000.0
2009-03-25 00:51:00,13.41,13.432,13.31,13.31,400000.0
2009-03-25 00:52:00,13.415,13.473,13.415,13.472,250000.0
2009-03-25 00:53:00,13.41,13.41,13.4,13.4,350000.0
2009-03-25 00:55:00,13.317,13.442,13.317,13.442,350000.0
2009-03-25 00:57:00,13.493,13.522,13.371,13.371,400000.0
2009-03-25 00:58:00,13.324,13.446,13.316,13.362,400000.0
2009-03-25 00:59:00,13.365,13.456,13.317,13.42,450000.0
2009-03-25 01:00:00,13.418,13.451,13.329,13.451,500000.0
2009-03-25 01:01:00,13.439,13.439,13.411,13.411,100000.0
2009-03-25 01:02:00,13.446,13.446,13.318,13.424,200000.0
2009-03-25 01:04:00,13.42,13.42,13.4,13.42,350000.0
2009-03-25 01:05:00,13.426,13.449,13.353,13.443,350000.0
2009-03-25 01:06:00,13.41,13.42,13.41,13.41,400000.0
2009-03-25 01:07:00,13.42,13.42,13.41,13.42,400000.0
2009-03-25 01:08:00,13.435,13.445,13.348,13.445,400000.0
2009-03-25 01:09:00,13.43,13.43,13.256,13.32,350000.0
2009-03-25 01:10:00,13.407,13.453,13.336,13.347,400000.0
2009-03-25 01:11:00,13.36,13.375,13.245,13.375,350000.0
2009-03-25 01:12:00,13.339,13.417,13.275,13.331,300000.0
2009-03-25 01:13:00,13.362,13.439,13.328,13.437,450000.0
2009-03-25 01:14:00,13.378,13.444,13.342,13.346,350000.0
2009-03-25 01:15:00,13.318,13.428,13.318,13.389,300000.0
2009-03-25 01:16:00,13.43,13.44,13.42,13.43,50000.0
2009-03-25 01:17:00,13.44,13.44,13.43,13.43,50000.0
2009-03-25 01:18:00,13.428,13.428,13.428,13.428,50000.0
2009-03-25 01:19:00,13.347,13.428,13.305,13.428,300000.0
2009-03-25 01:20:00,13.391,13.413,13.324,13.391,300000.0
2009-03-25 01:21:00,13.43,13.44,13.43,13.44,300000.0
2009-03-25 01:22:00,13.421,13.421,13.335,13.415,300000.0
2009-03-25 01:23:00,13.391,13.406,13.277,13.332,350000.0
2009-03-25 01:24:00,13.43,13.44,13.42,13.43,50000.0
2009-03-25 01:25:00,13.318,13.318,13.318,13.318,50000.0
2009-03-25 01:26:00,13.331,13.442,13.288,13.33,600000.0
2009-03-25 01:27:00,13.39,13.39,13.318,13.318,100000.0
2009-03-25 01:28:00,13.44,13.44,13.42,13.43,700000.0
2009-03-25 01:29:00,13.448,13.489,13.323,13.34,700000.0
2009-03-25 01:30:00,13.315,13.449,13.264,13.271,400000.0
2009-03-25 01:31:00,13.392,13.431,13.292,13.385,650000.0
2009-03-25 01:32:00,13.406,13.422,13.312,13.349,300000.0
2009-03-25 01:33:00,13.43,13.43,13.41,13.42,350000.0
2009-03-25 01:34:00,13.43,13.44,13.42,13.44,350000.0
2009-03-25 01:35:00,13.43,13.44,13.42,13.42,350000.0
2009-03-25 01:36:00,13.344,13.433,13.298,13.347,350000.0
2009-03-25 01:37:00,13.362,13.468,13.299,13.299,550000.0
2009-03-25 01:38:00,13.352,13.355,13.251,13.251,250000.0
2009-03-25 01:39:00,13.4,13.42,13.4,13.41,400000.0
2009-03-25 01:40:00,13.259,13.405,13.259,13.284,400000.0
2009-03-25 01:41:00,13.257,13.383,13.257,13.287,400000.0
2009-03-25 01:42:00,13.394,13.394,13.281,13.337,400000.0
2009-03-25 01:43:00,13.387,13.414,13.267,13.414,350000.0
2009-03-25 01:44:00,13.276,13.399,13.268,13.396,600000.0
2009-03-25 01:45:00,13.415,13.415,13.258,13.294,250000.0
2009-03-25 01:46:00,13.384,13.432,13.319,13.423,350000.0
2009-03-25 01:47:00,13.287,13.496,13.287,13.41,650000.0
2009-03-25 01:48:00,13.424,13.424,13.299,13.375,500000.0
2009-03-25 01:49:00,13.404,13.413,13.276,13.382,450000.0
2009-03-25 01:50:00,13.395,13.426,13.289,13.393,400000.0
2009-03-25 01:51:00,13.4,13.4,13.39,13.4,250000.0
2009-03-25 01:52:00,13.38,13.4,13.37,13.38,250000.0
2009-03-25 01:53:00,13.37,13.38,13.37,13.37,250000.0
2009-03-25 01:54:00,13.384,13.384,13.266,13.361,250000.0
2009-03-25 01:55:00,13.342,13.422,13.288,13.391,450000.0
2009-03-25 01:56:00,13.38,13.38,13.37,13.38,300000.0
2009-03-25 01:57:00,13.352,13.405,13.352,13.405,300000.0
2009-03-25 01:58:00,13.343,13.418,13.288,13.397,450000.0
2009-03-25 01:59:00,13.414,13.421,13.301,13.339,300000.0
2009-03-25 02:00:00,13.36,13.37,13.36,13.36,400000.0
2009-03-25 02:01:00,13.421,13.421,13.348,13.348,400000.0
2009-03-25 02:04:00,13.388,13.426,13.305,13.416,550000.0
2009-03-25 02:05:00,13.426,13.426,13.339,13.41,500000.0
2009-03-25 02:06:00,13.284,13.383,13.28,13.383,300000.0
2009-03-25 02:07:00,13.37,13.38,13.37,13.37,200000.0
2009-03-25 02:08:00,13.355,13.4,13.321,13.4,200000.0
2009-03-25 02:09:00,13.417,13.445,13.324,13.413,500000.0
2009-03-25 02:10:00,13.393,13.407,13.314,13.337,300000.0
2009-03-25 02:11:00,13.374,13.437,13.308,13.362,350000.0
2009-03-25 02:12:00,13.435,13.435,13.3,13.312,300000.0
2009-03-25 02:13:00,13.397,13.444,13.31,13.386,550000.0
2009-03-25 02:14:00,13.364,13.406,13.247,13.406,500000.0
2009-03-25 02:15:00,13.387,13.456,13.38,13.38,400000.0
2009-03-25 02:16:00,13.324,13.452,13.324,13.44,450000.0
2009-03-25 02:17:00,13.455,13.455,13.379,13.452,150000.0
2009-03-25 02:18:00,13.327,13.419,13.291,13.3,400000.0
2009-03-25 02:19:00,13.439,13.441,13.31,13.398,350000.0
2009-03-25 02:20:00,13.321,13.438,13.321,13.411,400000.0
2009-03-25 02:21:00,13.37,13.442,13.302,13.442,250000.0
2009-03-25 02:22:00,13.395,13.489,13.351,13.455,600000.0
2009-03-25 02:23:00,13.414,13.475,13.36,13.469,350000.0
2009-03-25 02:24:00,13.418,13.418,13.293,13.293,200000.0
2009-03-25 02:25:00,13.379,13.439,13.379,13.439,100000.0
2009-03-25 02:26:00,13.355,13.43,13.292,13.408,450000.0
2009-03-25 02:27:00,13.404,13.439,13.305,13.436,350000.0
2009-03-25 02:28:00,13.352,13.463,13.32,13.427,400000.0
2009-03-25 02:29:00,13.427,13.427,13.386,13.421,250000.0
2009-03-25 02:30:00,13.322,13.404,13.275,13.404,400000.0
2009-03-25 02:31:00,13.297,13.388,13.276,13.336,350000.0
2009-03-25 02:32:00,13.444,13.444,13.338,13.338,100000.0
2009-03-25 02:33:00,13.333,13.447,13.292,13.436,650000.0
2009-03-25 02:34:00,13.339,13.481,13.315,13.315,400000.0
2009-03-25 02:35:00,13.38,13.38,13.36,13.36,150000.0
2009-03-25 02:36:00,13.433,13.433,13.386,13.406,150000.0
2009-03-25 02:37:00,13.423,13.434,13.351,13.383,350000.0
2009-03-25 02:38:00,13.414,13.439,13.341,13.382,400000.0
2009-03-25 02:39:00,13.337,13.391,13.291,13.379,400000.0
2009-03-25 02:40:00,13.406,13.441,13.315,13.336,600000.0
2009-03-25 02:41:00,13.377,13.41,13.314,13.398,400000.0
2009-03-25 02:42:00,13.395,13.426,13.322,13.359,350000.0
2009-03-25 02:43:00,13.338,13.405,13.32,13.389,350000.0
2009-03-25 02:44:00,13.364,13.397,13.32,13.397,300000.0
2009-03-25 02:45:00,13.418,13.463,13.313,13.313,250000.0
2009-03-25 02:46:00,13.423,13.423,13.322,13.418,500000.0
2009-03-25 02:47:00,13.417,13.417,13.283,13.341,450000.0
2009-03-25 02:48:00,13.409,13.447,13.325,13.379,400000.0
2009-03-25 02:49:00,13.347,13.416,13.283,13.349,650000.0
2009-03-25 02:50:00,13.376,13.376,13.352,13.376,250000.0
2009-03-25 02:51:00,13.38,13.38,13.262,13.286,350000.0
2009-03-25 02:52:00,13.257,13.386,13.257,13.386,350000.0
2009-03-25 02:53:00,13.313,13.401,13.313,13.34,500000.0
2009-03-25 02:54:00,13.368,13.386,13.284,13.383,350000.0
2009-03-25 02:55:00,13.386,13.391,13.265,13.391,550000.0
2009-03-25 02:56:00,13.357,13.407,13.351,13.376,300000.0
2009-03-25 02:57:00,13.379,13.421,13.313,13.313,350000.0
2009-03-25 02:58:00,13.342,13.342,13.239,13.301,500000.0
2009-03-25 02:59:00,13.362,13.379,13.289,13.289,400000.0
2009-03-25 03:00:00,13.237,13.237,13.231,13.231,100000.0
2009-03-25 03:01:00,13.392,13.392,13.295,13.376,350000.0
2009-03-25 03:02:00,13.365,13.436,13.307,13.307,400000.0
2009-03-25 03:03:00,13.325,13.35,13.248,13.35,250000.0
2009-03-25 03:04:00,13.342,13.396,13.277,13.277,250000.0
2009-03-25 03:05:00,13.235,13.341,13.217,13.281,500000.0
2009-03-25 03:06:00,13.355,13.355,13.214,13.247,700000.0
2009-03-25 03:07:00,13.25,13.25,13.25,13.25,50000.0
2009-03-25 03:08:00,13.348,13.383,13.26,13.358,350000.0
2009-03-25 03:09:00,13.397,13.397,13.25,13.372,600000.0
2009-03-25 03:10:00,13.285,13.396,13.25,13.396,150000.0
2009-03-25 03:11:00,13.366,13.392,13.26,13.392,350000.0
2009-03-25 03:12:00,13.373,13.373,13.277,13.357,400000.0
2009-03-25 03:13:00,13.415,13.43,13.324,13.388,450000.0
2009-03-25 03:14:00,13.32,13.399,13.315,13.374,350000.0
2009-03-25 03:15:00,13.391,13.406,13.346,13.406,150000.0
2009-03-25 03:16:00,13.35,13.395,13.268,13.357,400000.0
2009-03-25 03:17:00,13.414,13.45,13.314,13.413,400000.0
2009-03-25 03:18:00,13.381,13.381,13.228,13.348,450000.0
2009-03-25 03:19:00,13.378,13.409,13.276,13.404,350000.0
2009-03-25 03:20:00,13.261,13.405,13.261,13.371,550000.0
2009-03-25 03:21:00,13.297,13.392,13.247,13.328,350000.0
2009-03-25 03:22:00,13.37,13.419,13.313,13.334,200000.0
2009-03-25 03:23:00,13.381,13.381,13.301,13.301,100000.0
2009-03-25 03:24:00,13.406,13.406,13.316,13.403,400000.0
2009-03-25 03:25:00,13.394,13.398,13.296,13.36,450000.0
2009-03-25 03:26:00,13.335,13.395,13.335,13.363,250000.0
2009-03-25 03:27:00,13.39,13.4,13.39,13.4,100000.0
2009-03-25 03:28:00,13.419,13.439,13.329,13.349,500000.0
2009-03-25 03:29:00,13.324,13.423,13.287,13.386,450000.0
2009-03-25 03:30:00,13.327,13.397,13.307,13.374,250000.0
2009-03-25 03:31:00,13.356,13.402,13.291,13.402,350000.0
2009-03-25 03:32:00,13.383,13.422,13.311,13.422,350000.0
2009-03-25 03:33:00,13.36,13.36,13.36,13.36,50000.0
2009-03-25 03:34:00,13.282,13.379,13.282,13.368,400000.0
2009-03-25 03:35:00,13.383,13.409,13.256,13.373,400000.0
2009-03-25 03:36:00,13.312,13.392,13.258,13.361,450000.0
2009-03-25 03:37:00,13.327,13.406,13.325,13.404,450000.0
2009-03-25 03:38:00,13.39,13.408,13.319,13.408,250000.0
2009-03-25 03:39:00,13.386,13.389,13.305,13.389,350000.0
2009-03-25 03:40:00,13.381,13.381,13.289,13.339,350000.0
2009-03-25 03:41:00,13.386,13.398,13.315,13.315,200000.0
2009-03-25 03:42:00,13.37,13.37,13.35,13.35,300000.0
2009-03-25 03:43:00,13.278,13.411,13.278,13.411,300000.0
2009-03-25 03:44:00,13.38,13.433,13.284,13.284,400000.0
2009-03-25 03:46:00,13.363,13.394,13.291,13.369,250000.0
2009-03-25 03:47:00,13.389,13.403,13.301,13.383,500000.0
2009-03-25 03:49:00,13.394,13.398,13.304,13.318,350000.0
2009-03-25 03:50:00,13.341,13.386,13.302,13.385,550000.0
2009-03-25 03:51:00,13.345,13.386,13.298,13.386,250000.0
2009-03-25 03:52:00,13.36,13.37,13.36,13.36,450000.0
2009-03-25 03:53:00,13.294,13.378,13.231,13.352,450000.0
2009-03-25 03:54:00,13.325,13.382,13.312,13.382,400000.0
2009-03-25 03:55:00,13.306,13.319,13.271,13.296,350000.0
2009-03-25 03:56:00,13.365,13.393,13.276,13.3,450000.0
2009-03-25 03:57:00,13.362,13.373,13.251,13.28,650000.0
2009-03-25 03:58:00,13.301,13.399,13.301,13.367,400000.0
2009-03-25 03:59:00,13.363,13.387,13.225,13.339,400000.0
2009-03-25 04:00:00,13.233,13.369,13.201,13.298,350000.0
2009-03-25 04:01:00,13.362,13.362,13.331,13.331,200000.0
2009-03-25 04:02:00,13.362,13.362,13.23,13.353,200000.0
2009-03-25 04:03:00,13.296,13.368,13.296,13.368,100000.0
2009-03-25 04:05:00,13.288,13.35,13.288,13.35,100000.0
2009-03-25 04:06:00,13.278,13.337,13.262,13.337,400000.0
2009-03-25 04:07:00,13.344,13.364,13.275,13.34,350000.0
2009-03-25 04:08:00,13.365,13.365,13.301,13.309,200000.0
2009-03-25 04:09:00,13.324,13.386,13.275,13.365,750000.0
2009-03-25 04:10:00,13.352,13.352,13.284,13.325,300000.0
2009-03-25 04:11:00,13.31,13.364,13.226,13.262,550000.0
2009-03-25 04:12:00,13.285,13.302,13.285,13.302,100000.0
2009-03-25 04:14:00,13.384,13.386,13.286,13.373,500000.0
2009-03-25 04:15:00,13.374,13.374,13.301,13.301,400000.0
2009-03-25 04:17:00,13.381,13.392,13.292,13.371,500000.0
2009-03-25 04:18:00,13.384,13.384,13.311,13.311,400000.0
2009-03-25 04:19:00,13.37,13.37,13.36,13.37,200000.0
2009-03-25 04:20:00,13.231,13.3,13.231,13.254,200000.0
2009-03-25 04:21:00,13.37,13.37,13.36,13.36,550000.0
2009-03-25 04:23:00,13.358,13.374,13.268,13.313,550000.0
2009-03-25 04:24:00,13.331,13.38,13.331,13.38,100000.0
2009-03-25 04:25:00,13.36,13.37,13.36,13.37,500000.0
2009-03-25 04:27:00,13.384,13.386,13.286,13.373,500000.0
2009-03-25 04:28:00,13.36,13.37,13.36,13.36,850000.0
2009-03-25 04:29:00,13.365,13.365,13.231,13.239,850000.0
2009-03-25 04:30:00,13.202,13.344,13.202,13.3,350000.0
2009-03-25 04:31:00,13.36,13.36,13.36,13.36,500000.0
2009-03-25 04:32:00,13.37,13.37,13.37,13.37,500000.0
2009-03-25 04:33:00,13.374,13.376,13.276,13.363,500000.0
2009-03-25 04:34:00,13.377,13.391,13.311,13.311,400000.0
2009-03-25 04:35:00,13.37,13.37,13.35,13.35,100000.0
2009-03-25 04:37:00,13.276,13.349,13.276,13.349,100000.0
2009-03-25 04:38:00,13.304,13.304,13.304,13.304,50000.0
2009-03-25 04:39:00,13.348,13.388,13.247,13.247,900000.0
2009-03-25 04:40:00,13.202,13.202,13.202,13.202,50000.0
2009-03-25 04:41:00,13.393,13.393,13.293,13.293,100000.0
2009-03-25 04:42:00,13.343,13.378,13.25,13.333,350000.0
2009-03-25 04:44:00,13.349,13.389,13.308,13.308,300000.0
2009-03-25 04:45:00,13.298,13.379,13.298,13.333,550000.0
2009-03-25 04:46:00,13.333,13.347,13.258,13.258,350000.0
2009-03-25 04:47:00,13.36,13.37,13.35,13.36,1050000.0
2009-03-25 04:48:00,13.37,13.37,13.35,13.36,1050000.0
2009-03-25 04:49:00,13.278,13.426,13.259,13.304,1050000.0
2009-03-25 04:50:00,13.248,13.248,13.248,13.248,50000.0
2009-03-25 04:51:00,13.35,13.35,13.244,13.244,100000.0
2009-03-25 04:52:00,13.35,13.35,13.35,13.35,50000.0
2009-03-25 04:53:00,13.319,13.319,13.319,13.319,50000.0
2009-03-25 04:54:00,13.371,13.371,13.353,13.353,100000.0
2009-03-25 04:55:00,13.336,13.357,13.281,13.281,200000.0
2009-03-25 04:56:00,13.369,13.369,13.369,13.369,50000.0
2009-03-25 04:57:00,13.354,13.354,13.299,13.299,100000.0
2009-03-25 04:58:00,13.319,13.362,13.294,13.294,150000.0
2009-03-25 04:59:00,13.332,13.373,13.238,13.345,300000.0
2009-03-25 05:00:00,13.325,13.382,13.281,13.345,950000.0
2009-03-25 05:01:00,13.361,13.388,13.353,13.365,400000.0
2009-03-25 05:02:00,13.259,13.406,13.259,13.386,400000.0
2009-03-25 05:03:00,13.301,13.378,13.242,13.302,650000.0
2009-03-25 05:04:00,13.312,13.312,13.312,13.312,50000.0
2009-03-25 05:05:00,13.304,13.304,13.301,13.301,100000.0
2009-03-25 05:06:00,13.299,13.377,13.237,13.303,350000.0
2009-03-25 05:07:00,13.356,13.358,13.304,13.348,250000.0
2009-03-25 05:08:00,13.366,13.406,13.275,13.372,400000.0
2009-03-25 05:09:00,13.305,13.405,13.276,13.355,450000.0
2009-03-25 05:10:00,13.282,13.372,13.282,13.372,150000.0
2009-03-25 05:11:00,13.339,13.339,13.334,13.339,150000.0
2009-03-25 05:12:00,13.34,13.35,13.34,13.34,400000.0
2009-03-25 05:13:00,13.386,13.392,13.305,13.35,400000.0
2009-03-25 05:14:00,13.334,13.339,13.291,13.323,400000.0
2009-03-25 05:15:00,13.35,13.35,13.33,13.35,200000.0
2009-03-25 05:16:00,13.35,13.392,13.301,13.392,200000.0
2009-03-25 05:17:00,13.334,13.334,13.254,13.298,500000.0
2009-03-25 05:18:00,13.379,13.379,13.371,13.371,100000.0
2009-03-25 05:19:00,13.378,13.378,13.229,13.229,350000.0
2009-03-25 05:20:00,13.343,13.428,13.298,13.298,550000.0
2009-03-25 05:21:00,13.36,13.36,13.34,13.36,250000.0
2009-03-25 05:22:00,13.394,13.394,13.292,13.292,250000.0
2009-03-25 05:23:00,13.388,13.388,13.266,13.386,300000.0
2009-03-25 05:24:00,13.368,13.368,13.218,13.367,450000.0
2009-03-25 05:25:00,13.404,13.404,13.404,13.404,50000.0
2009-03-25 05:26:00,13.34,13.36,13.34,13.36,400000.0
2009-03-25 05:27:00,13.351,13.363,13.253,13.363,400000.0
2009-03-25 05:28:00,13.286,13.404,13.268,13.32,400000.0
2009-03-25 05:29:00,13.347,13.384,13.347,13.384,350000.0
2009-03-25 05:30:00,13.314,13.344,13.259,13.314,650000.0
2009-03-25 05:31:00,13.399,13.399,13.319,13.32,150000.0
2009-03-25 05:32:00,13.34,13.363,13.292,13.292,250000.0
2009-03-25 05:33:00,13.362,13.368,13.362,13.368,100000.0
2009-03-25 05:34:00,13.359,13.359,13.259,13.259,100000.0
2009-03-25 05:35:00,13.364,13.364,13.23,13.303,350000.0
2009-03-25 05:36:00,13.33,13.34,13.33,13.34,300000.0
2009-03-25 05:37:00,13.375,13.387,13.352,13.358,300000.0
2009-03-25 05:38:00,13.33,13.34,13.33,13.33,600000.0
2009-03-25 05:39:00,13.374,13.386,13.262,13.386,600000.0
2009-03-25 05:40:00,13.329,13.331,13.217,13.316,350000.0
2009-03-25 05:41:00,13.369,13.369,13.232,13.327,500000.0
2009-03-25 05:42:00,13.279,13.279,13.258,13.258,100000.0
2009-03-25 05:43:00,13.278,13.304,13.278,13.304,100000.0
2009-03-25 05:44:00,13.179,13.337,13.179,13.337,200000.0
2009-03-25 05:45:00,13.382,13.382,13.252,13.326,500000.0
2009-03-25 05:46:00,13.29,13.377,13.29,13.377,300000.0
2009-03-25 05:47:00,13.255,13.388,13.255,13.303,350000.0
2009-03-25 05:49:00,13.294,13.379,13.267,13.379,250000.0
2009-03-25 05:50:00,13.293,13.375,13.232,13.375,400000.0
2009-03-25 05:51:00,13.294,13.294,13.278,13.278,100000.0
2009-03-25 05:52:00,13.291,13.368,13.232,13.292,350000.0
2009-03-25 05:53:00,13.307,13.357,13.307,13.357,100000.0
2009-03-25 05:54:00,13.379,13.379,13.268,13.294,350000.0
2009-03-25 05:55:00,13.273,13.342,13.225,13.254,350000.0
2009-03-25 05:56:00,13.269,13.367,13.232,13.319,200000.0
2009-03-25 05:57:00,13.248,13.363,13.227,13.236,350000.0
2009-03-25 05:58:00,13.35,13.365,13.264,13.357,500000.0
2009-03-25 05:59:00,13.34,13.34,13.34,13.34,900000.0
2009-03-25 06:00:00,13.266,13.339,13.18,13.18,900000.0
2009-03-25 06:01:00,13.379,13.379,13.254,13.355,350000.0
2009-03-25 06:02:00,13.333,13.362,13.242,13.265,500000.0
2009-03-25 06:03:00,13.387,13.387,13.247,13.286,350000.0
2009-03-25 06:04:00,13.351,13.356,13.281,13.283,200000.0
2009-03-25 06:05:00,13.292,13.373,13.241,13.315,350000.0
2009-03-25 06:06:00,13.322,13.344,13.211,13.323,300000.0
2009-03-25 06:07:00,13.328,13.342,13.225,13.251,300000.0
2009-03-25 06:08:00,13.332,13.361,13.245,13.3,500000.0
2009-03-25 06:09:00,13.332,13.398,13.257,13.351,900000.0
2009-03-25 06:10:00,13.341,13.363,13.244,13.315,400000.0
2009-03-25 06:11:00,13.323,13.337,13.218,13.337,400000.0
2009-03-25 06:12:00,13.323,13.364,13.243,13.339,400000.0
2009-03-25 06:13:00,13.276,13.366,13.248,13.338,550000.0
2009-03-25 06:15:00,13.336,13.336,13.238,13.238,400000.0
2009-03-25 06:16:00,13.334,13.355,13.243,13.355,450000.0
2009-03-25 06:17:00,13.281,13.358,13.222,13.282,400000.0
2009-03-25 06:18:00,13.282,13.372,13.282,13.341,350000.0
2009-03-25 06:19:00,13.342,13.358,13.261,13.33,200000.0
2009-03-25 06:20:00,13.246,13.336,13.24,13.24,300000.0
2009-03-25 06:21:00,13.229,13.229,13.229,13.229,50000.0
2009-03-25 06:22:00,13.364,13.373,13.281,13.373,250000.0
2009-03-25 06:23:00,13.361,13.361,13.233,13.31,400000.0
2009-03-25 06:24:00,13.356,13.363,13.278,13.356,400000.0
2009-03-25 06:25:00,13.298,13.383,13.264,13.329,400000.0
2009-03-25 06:26:00,13.354,13.362,13.226,13.333,650000.0
2009-03-25 06:27:00,13.363,13.364,13.239,13.327,650000.0
2009-03-25 06:28:00,13.292,13.295,13.262,13.295,200000.0
2009-03-25 06:29:00,13.236,13.354,13.236,13.288,550000.0
2009-03-25 06:30:00,13.276,13.345,13.213,13.224,450000.0
2009-03-25 06:31:00,13.289,13.355,13.231,13.231,400000.0
2009-03-25 06:32:00,13.292,13.354,13.236,13.324,500000.0
2009-03-25 06:33:00,13.24,13.33,13.24,13.33,400000.0
2009-03-25 06:34:00,13.361,13.361,13.218,13.244,250000.0
2009-03-25 06:35:00,13.297,13.34,13.297,13.334,200000.0
2009-03-25 06:36:00,13.367,13.367,13.261,13.268,250000.0
2009-03-25 06:37:00,13.31,13.359,13.211,13.359,550000.0
2009-03-25 06:38:00,13.341,13.341,13.341,13.341,50000.0
2009-03-25 06:39:00,13.247,13.364,13.225,13.359,950000.0
2009-03-25 06:40:00,13.348,13.354,13.202,13.316,450000.0
2009-03-25 06:42:00,13.314,13.353,13.243,13.276,350000.0
2009-03-25 06:44:00,13.363,13.363,13.254,13.345,450000.0
2009-03-25 06:45:00,13.322,13.344,13.214,13.327,550000.0
2009-03-25 06:46:00,13.274,13.365,13.242,13.318,550000.0
2009-03-25 06:47:00,13.256,13.364,13.202,13.33,450000.0
2009-03-25 06:48:00,13.346,13.349,13.263,13.289,400000.0
2009-03-25 06:49:00,13.275,13.356,13.22,13.333,800000.0
2009-03-25 06:50:00,13.295,13.337,13.257,13.257,250000.0
2009-03-25 06:51:00,13.348,13.374,13.23,13.366,400000.0
2009-03-25 06:52:00,13.287,13.385,13.287,13.339,350000.0
2009-03-25 06:53:00,13.334,13.362,13.253,13.266,300000.0
2009-03-25 06:54:00,13.342,13.361,13.244,13.318,550000.0
2009-03-25 06:55:00,13.336,13.381,13.296,13.346,300000.0
2009-03-25 06:56:00,13.309,13.39,13.223,13.262,550000.0
2009-03-25 06:57:00,13.277,13.365,13.241,13.261,550000.0
2009-03-25 06:58:00,13.326,13.35,13.233,13.235,450000.0
2009-03-25 06:59:00,13.301,13.365,13.26,13.26,650000.0
2009-03-25 07:00:00,13.285,13.366,13.249,13.249,300000.0
2009-03-25 07:01:00,13.279,13.279,13.147,13.171,350000.0
2009-03-25 07:02:00,13.346,13.353,13.267,13.308,350000.0
2009-03-25 07:03:00,13.256,13.331,13.224,13.3,500000.0
2009-03-25 07:04:00,13.315,13.323,13.211,13.269,550000.0
2009-03-25 07:05:00,13.316,13.324,13.237,13.309,400000.0
2009-03-25 07:06:00,13.223,13.368,13.223,13.226,350000.0
2009-03-25 07:07:00,13.36,13.37,13.36,13.37,400000.0
2009-03-25 07:08:00,13.36,13.37,13.36,13.37,400000.0
2009-03-25 07:09:00,13.249,13.348,13.243,13.243,400000.0
2009-03-25 07:10:00,13.322,13.322,13.203,13.298,350000.0
2009-03-25 07:11:00,13.255,13.39,13.223,13.267,500000.0
2009-03-25 07:12:00,13.24,13.24,13.24,13.24,50000.0
2009-03-25 07:13:00,13.263,13.386,13.238,13.238,350000.0
2009-03-25 07:14:00,13.24,13.34,13.24,13.262,400000.0
2009-03-25 07:15:00,13.331,13.353,13.215,13.305,400000.0
2009-03-25 07:16:00,13.326,13.352,13.196,13.307,350000.0
2009-03-25 07:17:00,13.321,13.365,13.271,13.365,350000.0
2009-03-25 07:18:00,13.319,13.34,13.314,13.314,250000.0
2009-03-25 07:19:00,13.36,13.386,13.263,13.32,550000.0
2009-03-25 07:20:00,13.3,13.324,13.245,13.287,350000.0
2009-03-25 07:21:00,13.36,13.37,13.35,13.37,450000.0
2009-03-25 07:22:00,13.31,13.383,13.268,13.268,450000.0
2009-03-25 07:23:00,13.301,13.415,13.256,13.256,500000.0
2009-03-25 07:24:00,13.321,13.362,13.253,13.291,500000.0
2009-03-25 07:25:00,13.3,13.393,13.22,13.281,550000.0
2009-03-25 07:26:00,13.329,13.355,13.329,13.355,100000.0
2009-03-25 07:27:00,13.278,13.384,13.278,13.362,350000.0
2009-03-25 07:28:00,13.31,13.376,13.266,13.376,300000.0
2009-03-25 07:29:00,13.35,13.37,13.34,13.35,500000.0
2009-03-25 07:30:00,13.362,13.383,13.255,13.255,500000.0
2009-03-25 07:31:00,13.26,13.394,13.258,13.363,350000.0
2009-03-25 07:32:00,13.302,13.402,13.302,13.306,200000.0
2009-03-25 07:33:00,13.38,13.383,13.259,13.26,500000.0
2009-03-25 07:34:00,13.369,13.369,13.207,13.27,250000.0
2009-03-25 07:35:00,13.299,13.299,13.236,13.252,250000.0
2009-03-25 07:36:00,13.349,13.427,13.271,13.299,650000.0
2009-03-25 07:37:00,13.338,13.375,13.26,13.26,400000.0
2009-03-25 07:38:00,13.231,13.369,13.231,13.369,400000.0
2009-03-25 07:39:00,13.337,13.376,13.237,13.359,400000.0
2009-03-25 07:40:00,13.245,13.328,13.244,13.328,250000.0
2009-03-25 07:41:00,13.261,13.335,13.261,13.33,400000.0
2009-03-25 07:42:00,13.25,13.342,13.231,13.342,500000.0
2009-03-25 07:43:00,13.304,13.304,13.215,13.253,400000.0
2009-03-25 07:44:00,13.275,13.383,13.275,13.366,400000.0
2009-03-25 07:45:00,13.28,13.296,13.217,13.274,300000.0
2009-03-25 07:46:00,13.27,13.343,13.267,13.291,350000.0
2009-03-25 07:47:00,13.326,13.366,13.217,13.366,450000.0
2009-03-25 07:48:00,13.309,13.362,13.238,13.321,350000.0
2009-03-25 07:49:00,13.37,13.37,13.36,13.36,400000.0
2009-03-25 07:50:00,13.31,13.358,13.247,13.291,400000.0
2009-03-25 07:51:00,13.308,13.364,13.241,13.357,450000.0
2009-03-25 07:52:00,13.37,13.37,13.36,13.36,350000.0
2009-03-25 07:53:00,13.333,13.338,13.239,13.239,350000.0
2009-03-25 07:54:00,13.229,13.344,13.229,13.256,350000.0
2009-03-25 07:55:00,13.29,13.338,13.217,13.217,300000.0
2009-03-25 07:56:00,13.37,13.37,13.34,13.36,400000.0
2009-03-25 07:57:00,13.35,13.37,13.35,13.35,400000.0
2009-03-25 07:58:00,13.315,13.321,13.265,13.299,400000.0
2009-03-25 07:59:00,13.36,13.37,13.35,13.37,350000.0
2009-03-25 08:00:00,13.209,13.291,13.203,13.278,350000.0
2009-03-25 08:01:00,13.316,13.33,13.196,13.196,400000.0
2009-03-25 08:02:00,13.328,13.356,13.24,13.325,350000.0
2009-03-25 08:03:00,13.298,13.346,13.231,13.248,450000.0
2009-03-25 08:04:00,13.36,13.37,13.35,13.36,350000.0
2009-03-25 08:05:00,13.361,13.361,13.229,13.276,350000.0
2009-03-25 08:06:00,13.33,13.342,13.33,13.342,100000.0
2009-03-25 08:07:00,13.322,13.347,13.228,13.333,500000.0
2009-03-25 08:08:00,13.249,13.336,13.177,13.336,400000.0
2009-03-25 08:09:00,13.227,13.337,13.227,13.274,550000.0
2009-03-25 08:10:00,13.303,13.342,13.206,13.245,400000.0
2009-03-25 08:11:00,13.39,13.39,13.36,13.36,350000.0
2009-03-25 08:12:00,13.313,13.346,13.257,13.257,350000.0
2009-03-25 08:13:00,13.253,13.383,13.253,13.27,500000.0
2009-03-25 08:14:00,13.296,13.298,13.231,13.231,500000.0
2009-03-25 08:15:00,13.281,13.331,13.248,13.248,250000.0
2009-03-25 08:16:00,13.312,13.337,13.201,13.319,550000.0
2009-03-25 08:17:00,13.262,13.365,13.208,13.318,400000.0
2009-03-25 08:18:00,13.302,13.353,13.228,13.353,450000.0
2009-03-25 08:19:00,13.338,13.339,13.227,13.247,550000.0
2009-03-25 08:20:00,13.209,13.317,13.161,13.317,400000.0
2009-03-25 08:21:00,13.333,13.334,13.215,13.317,400000.0
2009-03-25 08:22:00,13.332,13.332,13.202,13.249,350000.0
2009-03-25 08:23:00,13.262,13.348,13.218,13.308,350000.0
2009-03-25 08:24:00,13.267,13.332,13.254,13.254,350000.0
2009-03-25 08:25:00,13.302,13.342,13.246,13.264,400000.0
2009-03-25 08:26:00,13.323,13.348,13.263,13.273,250000.0
2009-03-25 08:27:00,13.239,13.339,13.221,13.269,350000.0
2009-03-25 08:28:00,13.277,13.296,13.217,13.25,450000.0
2009-03-25 08:29:00,13.265,13.356,13.265,13.275,400000.0
2009-03-25 08:30:00,13.22,13.336,13.22,13.305,500000.0
2009-03-25 08:31:00,13.318,13.374,13.275,13.29,450000.0
2009-03-25 08:32:00,13.326,13.354,13.244,13.326,450000.0
2009-03-25 08:33:00,13.239,13.337,13.239,13.248,450000.0
2009-03-25 08:34:00,13.208,13.338,13.203,13.259,550000.0
2009-03-25 08:35:00,13.299,13.313,13.185,13.214,550000.0
2009-03-25 08:36:00,13.253,13.3,13.19,13.19,400000.0
2009-03-25 08:37:00,13.299,13.332,13.216,13.322,400000.0
2009-03-25 08:38:00,13.236,13.385,13.236,13.312,550000.0
2009-03-25 08:39:00,13.315,13.39,13.253,13.253,400000.0
2009-03-25 08:40:00,13.317,13.329,13.199,13.305,350000.0
2009-03-25 08:41:00,13.235,13.34,13.208,13.222,350000.0
2009-03-25 08:42:00,13.319,13.348,13.219,13.314,350000.0
2009-03-25 08:43:00,13.222,13.324,13.222,13.296,350000.0
2009-03-25 08:44:00,13.298,13.363,13.239,13.271,400000.0
2009-03-25 08:45:00,13.346,13.346,13.281,13.286,350000.0
2009-03-25 08:46:00,13.349,13.349,13.268,13.273,550000.0
2009-03-25 08:47:00,13.338,13.338,13.235,13.3,350000.0
2009-03-25 08:48:00,13.272,13.353,13.268,13.302,500000.0
2009-03-25 08:49:00,13.276,13.353,13.238,13.353,350000.0
2009-03-25 08:50:00,13.22,13.331,13.194,13.226,550000.0
2009-03-25 08:51:00,13.238,13.324,13.207,13.3,350000.0
2009-03-25 08:52:00,13.347,13.369,13.264,13.369,350000.0
2009-03-25 08:53:00,13.38,13.38,13.37,13.38,400000.0
2009-03-25 08:54:00,13.369,13.369,13.264,13.273,400000.0
2009-03-25 08:55:00,13.316,13.359,13.224,13.224,450000.0
2009-03-25 08:56:00,13.233,13.298,13.233,13.285,350000.0
2009-03-25 08:57:00,13.26,13.337,13.238,13.337,350000.0
2009-03-25 08:58:00,13.322,13.345,13.241,13.304,350000.0
2009-03-25 08:59:00,13.323,13.345,13.266,13.31,400000.0
2009-03-25 09:00:00,13.334,13.353,13.249,13.292,1500000.0
2009-03-25 09:01:00,13.318,13.319,13.241,13.309,1250000.0
2009-03-25 09:02:00,13.256,13.333,13.22,13.237,400000.0
2009-03-25 09:03:00,13.283,13.334,13.208,13.29,1300000.0
2009-03-25 09:04:00,13.293,13.337,13.253,13.257,450000.0
2009-03-25 09:05:00,13.317,13.363,13.27,13.318,1800000.0
2009-03-25 09:06:00,13.327,13.355,13.271,13.324,1250000.0
2009-03-25 09:07:00,13.319,13.363,13.228,13.313,500000.0
2009-03-25 09:08:00,13.334,13.363,13.253,13.324,550000.0
2009-03-25 09:09:00,13.303,13.372,13.284,13.307,500000.0
2009-03-25 09:10:00,13.306,13.366,13.266,13.315,450000.0
2009-03-25 09:11:00,13.338,13.374,13.271,13.331,1900000.0
2009-03-25 09:12:00,13.35,13.366,13.233,13.315,550000.0
2009-03-25 09:13:00,13.284,13.356,13.225,13.308,1450000.0
2009-03-25 09:14:00,13.301,13.381,13.301,13.327,400000.0
2009-03-25 09:15:00,13.323,13.326,13.225,13.28,450000.0
2009-03-25 09:16:00,13.346,13.346,13.186,13.282,1500000.0
2009-03-25 09:17:00,13.251,13.286,13.222,13.278,1500000.0
2009-03-25 09:18:00,13.264,13.306,13.213,13.242,1650000.0
2009-03-25 09:19:00,13.342,13.342,13.286,13.309,300000.0
2009-03-25 09:20:00,13.22,13.291,13.2,13.291,350000.0
2009-03-25 09:21:00,13.305,13.305,13.226,13.226,450000.0
2009-03-25 09:22:00,13.311,13.325,13.22,13.244,400000.0
2009-03-25 09:23:00,13.302,13.329,13.205,13.329,400000.0
2009-03-25 09:24:00,13.275,13.319,13.245,13.245,350000.0
2009-03-25 09:25:00,13.274,13.378,13.254,13.349,400000.0
2009-03-25 09:26:00,13.278,13.338,13.248,13.33,350000.0
2009-03-25 09:27:00,13.273,13.358,13.27,13.283,350000.0
2009-03-25 09:28:00,13.275,13.383,13.27,13.278,1550000.0
2009-03-25 09:29:00,13.265,13.36,13.251,13.251,1400000.0
2009-03-25 09:30:00,13.287,13.358,13.244,13.29,450000.0
2009-03-25 09:31:00,13.335,13.335,13.236,13.312,400000.0
2009-03-25 09:32:00,13.244,13.251,13.211,13.251,350000.0
2009-03-25 09:33:00,13.294,13.302,13.228,13.228,400000.0
2009-03-25 09:34:00,13.238,13.392,13.202,13.229,1950000.0
2009-03-25 09:35:00,13.369,13.369,13.26,13.295,350000.0
2009-03-25 09:36:00,13.24,13.296,13.215,13.251,1600000.0
2009-03-25 09:37:00,13.169,13.334,13.159,13.334,500000.0
2009-03-25 09:38:00,13.233,13.32,13.233,13.271,500000.0
2009-03-25 09:39:00,13.304,13.373,13.261,13.261,550000.0
2009-03-25 09:40:00,13.242,13.325,13.242,13.319,200000.0
2009-03-25 09:41:00,13.31,13.33,13.31,13.32,350000.0
2009-03-25 09:42:00,13.344,13.351,13.252,13.338,350000.0
2009-03-25 09:43:00,13.268,13.327,13.189,13.327,550000.0
2009-03-25 09:44:00,13.34,13.35,13.32,13.34,450000.0
2009-03-25 09:45:00,13.368,13.368,13.254,13.277,450000.0
2009-03-25 09:46:00,13.277,13.336,13.25,13.311,350000.0
2009-03-25 09:47:00,13.36,13.36,13.203,13.316,400000.0
2009-03-25 09:48:00,13.34,13.34,13.31,13.33,250000.0
2009-03-25 09:49:00,13.254,13.342,13.254,13.307,250000.0
2009-03-25 09:50:00,13.269,13.414,13.269,13.366,800000.0
2009-03-25 09:51:00,13.368,13.386,13.26,13.26,400000.0
2009-03-25 09:52:00,13.326,13.361,13.219,13.325,400000.0
2009-03-25 09:53:00,13.301,13.379,13.236,13.343,450000.0
2009-03-25 09:54:00,13.347,13.375,13.239,13.336,750000.0
2009-03-25 09:55:00,13.351,13.351,13.204,13.306,450000.0
2009-03-25 09:56:00,13.335,13.357,13.212,13.331,550000.0
2009-03-25 09:57:00,13.323,13.326,13.27,13.326,350000.0
2009-03-25 09:58:00,13.274,13.358,13.243,13.248,400000.0
2009-03-25 09:59:00,13.36,13.364,13.233,13.284,450000.0
2009-03-25 10:00:00,13.268,13.344,13.251,13.309,600000.0
2009-03-25 10:01:00,13.31,13.365,13.209,13.365,400000.0
2009-03-25 10:02:00,13.194,13.321,13.194,13.312,400000.0
2009-03-25 10:03:00,13.276,13.311,13.179,13.216,500000.0
2009-03-25 10:04:00,13.216,13.321,13.216,13.254,400000.0
2009-03-25 10:05:00,13.288,13.332,13.246,13.254,350000.0
2009-03-25 10:06:00,13.188,13.26,13.188,13.26,450000.0
2009-03-25 10:07:00,13.278,13.333,13.195,13.292,500000.0
2009-03-25 10:08:00,13.33,13.355,13.232,13.28,550000.0
2009-03-25 10:09:00,13.272,13.375,13.272,13.296,500000.0
2009-03-25 10:10:00,13.315,13.413,13.205,13.205,650000.0
2009-03-25 10:11:00,13.33,13.33,13.203,13.316,400000.0
2009-03-25 10:12:00,13.256,13.355,13.256,13.328,300000.0
2009-03-25 10:13:00,13.25,13.34,13.226,13.268,350000.0
2009-03-25 10:14:00,13.249,13.355,13.227,13.254,550000.0
2009-03-25 10:15:00,13.266,13.351,13.228,13.289,400000.0
2009-03-25 10:16:00,13.319,13.319,13.178,13.215,550000.0
2009-03-25 10:17:00,13.281,13.334,13.228,13.326,400000.0
2009-03-25 10:18:00,13.279,13.332,13.188,13.24,350000.0
2009-03-25 10:19:00,13.206,13.315,13.206,13.275,450000.0
2009-03-25 10:20:00,13.311,13.312,13.183,13.276,600000.0
2009-03-25 10:21:00,13.265,13.278,13.157,13.245,350000.0
2009-03-25 10:22:00,13.25,13.289,13.197,13.197,350000.0
2009-03-25 10:23:00,13.322,13.351,13.204,13.336,400000.0
2009-03-25 10:24:00,13.254,13.334,13.219,13.333,500000.0
2009-03-25 10:25:00,13.277,13.316,13.197,13.215,500000.0
2009-03-25 10:26:00,13.321,13.321,13.185,13.321,350000.0
2009-03-25 10:27:00,13.268,13.308,13.2,13.202,400000.0
2009-03-25 10:28:00,13.288,13.345,13.219,13.271,600000.0
2009-03-25 10:29:00,13.297,13.331,13.213,13.238,450000.0
2009-03-25 10:30:00,13.297,13.297,13.198,13.239,400000.0
2009-03-25 10:31:00,13.299,13.35,13.203,13.203,350000.0
2009-03-25 10:32:00,13.281,13.327,13.198,13.327,650000.0
2009-03-25 10:33:00,13.272,13.312,13.196,13.199,450000.0
2009-03-25 10:34:00,13.268,13.315,13.176,13.304,450000.0
2009-03-25 10:35:00,13.289,13.331,13.18,13.18,550000.0
2009-03-25 10:36:00,13.161,13.26,13.155,13.241,400000.0
2009-03-25 10:37:00,13.24,13.291,13.172,13.187,400000.0
2009-03-25 10:38:00,13.268,13.299,13.159,13.263,550000.0
2009-03-25 10:39:00,13.199,13.32,13.176,13.314,350000.0
2009-03-25 10:40:00,13.203,13.269,13.132,13.247,550000.0
2009-03-25 10:41:00,13.314,13.314,13.142,13.198,400000.0
2009-03-25 10:42:00,13.223,13.312,13.188,13.239,400000.0
2009-03-25 10:43:00,13.211,13.267,13.156,13.21,500000.0
2009-03-25 10:44:00,13.269,13.302,13.191,13.238,550000.0
2009-03-25 10:45:00,13.195,13.253,13.188,13.213,350000.0
2009-03-25 10:46:00,13.156,13.366,13.156,13.227,600000.0
2009-03-25 10:47:00,13.3,13.352,13.244,13.244,400000.0
2009-03-25 10:48:00,13.186,13.367,13.186,13.275,400000.0
2009-03-25 10:49:00,13.197,13.306,13.197,13.306,400000.0
2009-03-25 10:50:00,13.321,13.359,13.217,13.217,450000.0
2009-03-25 10:51:00,13.217,13.316,13.179,13.316,350000.0
2009-03-25 10:52:00,13.211,13.309,13.187,13.238,550000.0
2009-03-25 10:53:00,13.3,13.315,13.191,13.29,400000.0
2009-03-25 10:54:00,13.267,13.317,13.167,13.317,400000.0
2009-03-25 10:55:00,13.207,13.32,13.185,13.313,400000.0
2009-03-25 10:56:00,13.282,13.314,13.189,13.314,400000.0
2009-03-25 10:57:00,13.255,13.302,13.218,13.218,400000.0
2009-03-25 10:58:00,13.292,13.301,13.18,13.301,400000.0
2009-03-25 10:59:00,13.314,13.323,13.181,13.235,350000.0
2009-03-25 11:00:00,13.234,13.326,13.184,13.212,400000.0
2009-03-25 11:01:00,13.157,13.288,13.157,13.257,550000.0
2009-03-25 11:02:00,13.299,13.313,13.184,13.26,350000.0
2009-03-25 11:03:00,13.213,13.329,13.213,13.246,400000.0
2009-03-25 11:04:00,13.32,13.361,13.216,13.336,500000.0
2009-03-25 11:05:00,13.28,13.306,13.206,13.283,400000.0
2009-03-25 11:06:00,13.207,13.276,13.18,13.261,400000.0
2009-03-25 11:07:00,13.31,13.31,13.182,13.182,350000.0
2009-03-25 11:08:00,13.15,13.286,13.14,13.217,500000.0
2009-03-25 11:09:00,13.177,13.292,13.129,13.269,500000.0
2009-03-25 11:10:00,13.175,13.308,13.175,13.249,450000.0
2009-03-25 11:11:00,13.212,13.287,13.168,13.287,400000.0
2009-03-25 11:12:00,13.194,13.288,13.15,13.173,600000.0
2009-03-25 11:13:00,13.239,13.284,13.193,13.202,500000.0
2009-03-25 11:14:00,13.262,13.287,13.16,13.186,350000.0
2009-03-25 11:15:00,13.198,13.237,13.141,13.234,400000.0
2009-03-25 11:16:00,13.282,13.3,13.134,13.249,250000.0
2009-03-25 11:17:00,13.285,13.298,13.157,13.266,700000.0
2009-03-25 11:18:00,13.271,13.301,13.18,13.225,400000.0
2009-03-25 11:19:00,13.252,13.287,13.211,13.211,450000.0
2009-03-25 11:20:00,13.299,13.302,13.22,13.302,500000.0
2009-03-25 11:21:00,13.188,13.304,13.166,13.166,450000.0
2009-03-25 11:22:00,13.222,13.292,13.204,13.26,500000.0
2009-03-25 11:23:00,13.301,13.321,13.216,13.218,400000.0
2009-03-25 11:24:00,13.218,13.275,13.203,13.207,400000.0
2009-03-25 11:25:00,13.202,13.317,13.202,13.317,350000.0
2009-03-25 11:26:00,13.202,13.306,13.177,13.301,450000.0
2009-03-25 11:27:00,13.317,13.329,13.196,13.299,450000.0
2009-03-25 11:28:00,13.215,13.388,13.215,13.34,500000.0
2009-03-25 11:29:00,13.209,13.311,13.174,13.295,600000.0
2009-03-25 11:30:00,13.221,13.305,13.205,13.216,400000.0
2009-03-25 11:31:00,13.238,13.268,13.128,13.261,550000.0
2009-03-25 11:32:00,13.288,13.299,13.164,13.263,650000.0
2009-03-25 11:33:00,13.28,13.314,13.189,13.266,550000.0
2009-03-25 11:34:00,13.279,13.297,13.203,13.238,350000.0
2009-03-25 11:35:00,13.271,13.271,13.169,13.24,400000.0
2009-03-25 11:36:00,13.317,13.332,13.199,13.3,500000.0
2009-03-25 11:37:00,13.251,13.302,13.195,13.275,450000.0
2009-03-25 11:38:00,13.32,13.32,13.2,13.228,400000.0
2009-03-25 11:39:00,13.318,13.339,13.192,13.304,550000.0
2009-03-25 11:40:00,13.3,13.308,13.203,13.203,500000.0
2009-03-25 11:41:00,13.284,13.314,13.174,13.301,400000.0
2009-03-25 11:42:00,13.23,13.303,13.16,13.264,350000.0
2009-03-25 11:43:00,13.286,13.322,13.195,13.237,550000.0
2009-03-25 11:44:00,13.294,13.333,13.187,13.28,400000.0
2009-03-25 11:45:00,13.259,13.288,13.185,13.271,300000.0
2009-03-25 11:46:00,13.242,13.284,13.185,13.222,350000.0
2009-03-25 11:47:00,13.217,13.333,13.192,13.264,600000.0
2009-03-25 11:48:00,13.22,13.28,13.171,13.178,550000.0
2009-03-25 11:49:00,13.312,13.312,13.193,13.221,400000.0
2009-03-25 11:50:00,13.279,13.279,13.159,13.166,350000.0
2009-03-25 11:51:00,13.226,13.283,13.154,13.154,450000.0
2009-03-25 11:52:00,13.187,13.299,13.167,13.19,350000.0
2009-03-25 11:53:00,13.202,13.254,13.182,13.182,500000.0
2009-03-25 11:54:00,13.155,13.296,13.155,13.27,650000.0
2009-03-25 11:55:00,13.235,13.27,13.129,13.194,550000.0
2009-03-25 11:56:00,13.281,13.299,13.177,13.227,350000.0
2009-03-25 11:57:00,13.243,13.328,13.175,13.185,550000.0
2009-03-25 11:58:00,13.26,13.266,13.158,13.245,450000.0
2009-03-25 11:59:00,13.269,13.28,13.144,13.144,550000.0
2009-03-25 12:00:00,13.205,13.284,13.183,13.279,450000.0
2009-03-25 12:01:00,13.27,13.281,13.156,13.185,350000.0
2009-03-25 12:02:00,13.223,13.299,13.158,13.161,350000.0
2009-03-25 12:03:00,13.144,13.291,13.144,13.282,450000.0
2009-03-25 12:04:00,13.314,13.32,13.169,13.193,550000.0
2009-03-25 12:05:00,13.244,13.304,13.174,13.25,450000.0
2009-03-25 12:06:00,13.228,13.292,13.145,13.183,400000.0
2009-03-25 12:07:00,13.132,13.263,13.132,13.175,350000.0
2009-03-25 12:08:00,13.257,13.278,13.165,13.169,500000.0
2009-03-25 12:09:00,13.185,13.288,13.152,13.288,550000.0
2009-03-25 12:10:00,13.289,13.289,13.225,13.269,350000.0
2009-03-25 12:11:00,13.164,13.256,13.152,13.184,350000.0
2009-03-25 12:12:00,13.153,13.299,13.146,13.245,550000.0
2009-03-25 12:13:00,13.276,13.295,13.181,13.282,350000.0
2009-03-25 12:14:00,13.21,13.263,13.154,13.178,450000.0
2009-03-25 12:15:00,13.277,13.292,13.184,13.258,350000.0
2009-03-25 12:16:00,13.215,13.249,13.136,13.249,500000.0
2009-03-25 12:17:00,13.304,13.336,13.186,13.209,400000.0
2009-03-25 12:18:00,13.153,13.263,13.128,13.222,350000.0
2009-03-25 12:19:00,13.223,13.268,13.169,13.171,550000.0
2009-03-25 12:20:00,13.291,13.3,13.205,13.205,350000.0
2009-03-25 12:21:00,13.23,13.267,13.192,13.192,250000.0
2009-03-25 12:22:00,13.179,13.283,13.143,13.213,450000.0
2009-03-25 12:23:00,13.272,13.272,13.154,13.219,550000.0
2009-03-25 12:24:00,13.196,13.285,13.159,13.243,500000.0
2009-03-25 12:25:00,13.251,13.251,13.169,13.183,450000.0
2009-03-25 12:26:00,13.223,13.25,13.153,13.172,350000.0
2009-03-25 12:27:00,13.159,13.248,13.097,13.245,500000.0
2009-03-25 12:28:00,13.116,13.239,13.114,13.146,350000.0
2009-03-25 12:29:00,13.201,13.302,13.161,13.215,400000.0
2009-03-25 12:30:00,13.18,13.263,13.158,13.263,400000.0
2009-03-25 12:31:00,13.206,13.242,13.185,13.219,350000.0
2009-03-25 12:32:00,13.13,13.233,13.117,13.22,450000.0
2009-03-25 12:33:00,13.135,13.255,13.135,13.233,450000.0
2009-03-25 12:34:00,13.26,13.281,13.174,13.174,400000.0
2009-03-25 12:35:00,13.158,13.253,13.13,13.19,600000.0
2009-03-25 12:36:00,13.249,13.264,13.145,13.226,550000.0
2009-03-25 12:37:00,13.269,13.278,13.149,13.227,400000.0
2009-03-25 12:38:00,13.159,13.283,13.159,13.283,400000.0
2009-03-25 12:39:00,13.224,13.282,13.142,13.189,550000.0
2009-03-25 12:40:00,13.155,13.307,13.155,13.207,450000.0
2009-03-25 12:41:00,13.198,13.236,13.105,13.215,550000.0
2009-03-25 12:42:00,13.294,13.325,13.17,13.266,500000.0
2009-03-25 12:43:00,13.294,13.294,13.159,13.159,350000.0
2009-03-25 12:44:00,13.18,13.256,13.171,13.211,350000.0
2009-03-25 12:45:00,13.187,13.32,13.187,13.204,400000.0
2009-03-25 12:46:00,13.168,13.301,13.168,13.213,400000.0
2009-03-25 12:47:00,13.241,13.267,13.178,13.239,350000.0
2009-03-25 12:48:00,13.238,13.238,13.146,13.214,500000.0
2009-03-25 12:49:00,13.2,13.315,13.149,13.199,400000.0
2009-03-25 12:50:00,13.17,13.28,13.142,13.28,450000.0
2009-03-25 12:51:00,13.221,13.294,13.166,13.166,450000.0
2009-03-25 12:52:00,13.289,13.319,13.189,13.208,350000.0
2009-03-25 12:53:00,13.207,13.311,13.191,13.311,400000.0
2009-03-25 12:54:00,13.223,13.297,13.151,13.254,400000.0
2009-03-25 12:55:00,13.258,13.32,13.195,13.246,400000.0
2009-03-25 12:56:00,13.28,13.28,13.155,13.268,450000.0
2009-03-25 12:57:00,13.223,13.251,13.131,13.215,400000.0
2009-03-25 12:58:00,13.189,13.284,13.144,13.284,400000.0
2009-03-25 12:59:00,13.152,13.266,13.152,13.19,350000.0
2009-03-25 13:00:00,13.225,13.252,13.12,13.176,550000.0
2009-03-25 13:01:00,13.23,13.232,13.126,13.226,400000.0
2009-03-25 13:02:00,13.178,13.289,13.178,13.269,350000.0
2009-03-25 13:03:00,13.25,13.25,13.125,13.227,350000.0
2009-03-25 13:04:00,13.217,13.224,13.126,13.187,450000.0
2009-03-25 13:05:00,13.203,13.275,13.111,13.212,400000.0
2009-03-25 13:06:00,13.249,13.283,13.143,13.143,250000.0
2009-03-25 13:07:00,13.233,13.29,13.197,13.284,450000.0
2009-03-25 13:08:00,13.231,13.271,13.172,13.259,350000.0
2009-03-25 13:09:00,13.226,13.252,13.125,13.16,400000.0
2009-03-25 13:10:00,13.143,13.277,13.132,13.276,500000.0
2009-03-25 13:11:00,13.285,13.301,13.194,13.246,400000.0
2009-03-25 13:12:00,13.273,13.277,13.15,13.233,350000.0
2009-03-25 13:13:00,13.242,13.266,13.09,13.266,400000.0
2009-03-25 13:14:00,13.171,13.275,13.102,13.205,400000.0
2009-03-25 13:15:00,13.216,13.221,13.139,13.148,450000.0
2009-03-25 13:16:00,13.258,13.261,13.077,13.175,500000.0
2009-03-25 13:17:00,13.144,13.289,13.144,13.174,450000.0
2009-03-25 13:18:00,13.221,13.221,13.11,13.155,350000.0
2009-03-25 13:19:00,13.103,13.237,13.103,13.149,700000.0
2009-03-25 13:20:00,13.115,13.212,13.064,13.113,800000.0
2009-03-25 13:21:00,13.146,13.201,13.084,13.192,400000.0
2009-03-25 13:22:00,13.068,13.208,13.068,13.134,550000.0
2009-03-25 13:23:00,13.217,13.247,13.141,13.163,450000.0
2009-03-25 13:24:00,13.208,13.226,13.135,13.216,350000.0
2009-03-25 13:25:00,13.077,13.195,13.048,13.181,450000.0
2009-03-25 13:26:00,13.145,13.287,13.143,13.156,350000.0
2009-03-25 13:27:00,13.124,13.267,13.124,13.149,500000.0
2009-03-25 13:28:00,13.199,13.229,13.093,13.154,350000.0
2009-03-25 13:29:00,13.212,13.229,13.108,13.214,400000.0
2009-03-25 13:30:00,13.213,13.213,13.131,13.191,450000.0
2009-03-25 13:31:00,13.212,13.263,13.122,13.211,550000.0
2009-03-25 13:32:00,13.211,13.229,13.119,13.125,450000.0
2009-03-25 13:33:00,13.173,13.251,13.128,13.179,350000.0
2009-03-25 13:34:00,13.083,13.246,13.083,13.246,700000.0
2009-03-25 13:35:00,13.219,13.219,13.064,13.133,550000.0
2009-03-25 13:36:00,13.132,13.21,13.13,13.206,650000.0
2009-03-25 13:37:00,13.234,13.249,13.136,13.208,350000.0
2009-03-25 13:38:00,13.255,13.27,13.167,13.27,400000.0
2009-03-25 13:39:00,13.142,13.236,13.135,13.156,600000.0
2009-03-25 13:40:00,13.169,13.239,13.169,13.239,400000.0
2009-03-25 13:41:00,13.17,13.245,13.143,13.154,400000.0
2009-03-25 13:42:00,13.158,13.221,13.125,13.125,350000.0
2009-03-25 13:43:00,13.266,13.297,13.151,13.19,750000.0
2009-03-25 13:44:00,13.139,13.257,13.139,13.257,450000.0
2009-03-25 13:45:00,13.168,13.266,13.123,13.234,350000.0
2009-03-25 13:46:00,13.157,13.231,13.132,13.182,400000.0
2009-03-25 13:47:00,13.254,13.254,13.133,13.208,400000.0
2009-03-25 13:48:00,13.256,13.256,13.214,13.238,350000.0
2009-03-25 13:49:00,13.183,13.279,13.17,13.176,350000.0
2009-03-25 13:50:00,13.168,13.298,13.125,13.125,550000.0
2009-03-25 13:51:00,13.17,13.25,13.131,13.25,350000.0
2009-03-25 13:52:00,13.209,13.227,13.133,13.133,400000.0
2009-03-25 13:53:00,13.146,13.264,13.126,13.214,550000.0
2009-03-25 13:54:00,13.235,13.235,13.116,13.143,400000.0
2009-03-25 13:55:00,13.209,13.209,13.072,13.181,350000.0
2009-03-25 13:56:00,13.119,13.182,13.048,13.124,500000.0
2009-03-25 13:57:00,13.197,13.212,13.091,13.139,400000.0
2009-03-25 13:58:00,13.208,13.223,13.058,13.058,750000.0
2009-03-25 13:59:00,13.173,13.181,13.072,13.181,350000.0
2009-03-25 14:00:00,13.077,13.162,13.028,13.135,600000.0
2009-03-25 14:01:00,13.164,13.164,13.056,13.137,400000.0
2009-03-25 14:02:00,13.136,13.136,13.015,13.087,350000.0
2009-03-25 14:03:00,13.044,13.152,13.044,13.119,350000.0
2009-03-25 14:04:00,13.037,13.149,13.037,13.149,400000.0
2009-03-25 14:05:00,13.149,13.154,13.023,13.154,400000.0
2009-03-25 14:06:00,13.06,13.131,13.03,13.03,450000.0
2009-03-25 14:07:00,13.098,13.133,13.006,13.133,350000.0
2009-03-25 14:08:00,13.05,13.14,12.996,13.1,400000.0
2009-03-25 14:09:00,13.105,13.105,12.934,12.991,400000.0
2009-03-25 14:10:00,13.054,13.125,13.001,13.125,400000.0
2009-03-25 14:11:00,13.123,13.123,12.979,13.1,500000.0
2009-03-25 14:12:00,13.015,13.053,12.998,13.001,350000.0
2009-03-25 14:13:00,13.028,13.142,13.028,13.046,500000.0
2009-03-25 14:14:00,13.061,13.111,12.978,13.075,550000.0
2009-03-25 14:15:00,13.083,13.1,12.984,13.04,350000.0
2009-03-25 14:16:00,13.091,13.122,13.014,13.04,400000.0
2009-03-25 14:17:00,12.997,13.066,12.916,12.965,400000.0
2009-03-25 14:18:00,12.963,13.043,12.9,12.941,400000.0
2009-03-25 14:19:00,13.029,13.079,12.895,12.895,700000.0
2009-03-25 14:20:00,12.972,13.01,12.88,12.975,500000.0
2009-03-25 14:21:00,13.036,13.036,12.914,12.963,400000.0
2009-03-25 14:22:00,13.034,13.061,12.962,13.061,400000.0
2009-03-25 14:23:00,13.051,13.092,12.958,13.007,450000.0
2009-03-25 14:24:00,13.039,13.059,12.961,13.056,400000.0
2009-03-25 14:25:00,12.974,13.045,12.953,13.037,450000.0
2009-03-25 14:26:00,13.018,13.081,12.956,13.02,450000.0
2009-03-25 14:27:00,13.052,13.079,12.972,13.02,400000.0
2009-03-25 14:28:00,13.093,13.093,12.966,13.004,450000.0
2009-03-25 14:29:00,12.997,13.073,12.973,13.058,550000.0
2009-03-25 14:30:00,12.978,13.093,12.978,13.084,550000.0
2009-03-25 14:31:00,13.098,13.107,12.996,13.045,400000.0
2009-03-25 14:32:00,13.077,13.14,13.033,13.106,350000.0
2009-03-25 14:33:00,13.091,13.179,13.013,13.032,650000.0
2009-03-25 14:34:00,13.167,13.191,13.075,13.191,350000.0
2009-03-25 14:35:00,13.188,13.209,13.067,13.209,350000.0
2009-03-25 14:36:00,13.226,13.234,13.114,13.189,400000.0
2009-03-25 14:37:00,13.095,13.255,13.091,13.255,450000.0
2009-03-25 14:38:00,13.266,13.266,13.129,13.148,500000.0
2009-03-25 14:39:00,13.162,13.223,13.105,13.134,500000.0
2009-03-25 14:40:00,13.129,13.244,13.097,13.207,400000.0
2009-03-25 14:41:00,13.217,13.217,13.063,13.154,450000.0
2009-03-25 14:42:00,13.149,13.163,13.097,13.099,500000.0
2009-03-25 14:43:00,13.151,13.161,13.042,13.161,350000.0
2009-03-25 14:44:00,13.05,13.197,13.05,13.117,350000.0
2009-03-25 14:45:00,13.135,13.135,13.058,13.087,400000.0
2009-03-25 14:46:00,13.168,13.168,13.043,13.09,450000.0
2009-03-25 14:47:00,13.171,13.248,13.085,13.181,550000.0
2009-03-25 14:48:00,13.129,13.149,13.058,13.058,400000.0
2009-03-25 14:49:00,13.142,13.186,13.07,13.11,400000.0
2009-03-25 14:50:00,13.123,13.17,13.076,13.095,500000.0
2009-03-25 14:51:00,13.115,13.189,13.111,13.178,350000.0
2009-03-25 14:52:00,13.144,13.194,13.083,13.095,500000.0
2009-03-25 14:53:00,13.157,13.199,13.051,13.199,450000.0
2009-03-25 14:54:00,13.188,13.197,13.066,13.073,550000.0
2009-03-25 14:55:00,13.156,13.165,13.07,13.075,450000.0
2009-03-25 14:56:00,13.154,13.16,13.004,13.139,600000.0
2009-03-25 14:57:00,13.118,13.179,13.057,13.084,400000.0
2009-03-25 14:58:00,13.072,13.162,13.072,13.16,450000.0
2009-03-25 14:59:00,13.147,13.163,13.092,13.163,350000.0
2009-03-25 15:00:00,13.064,13.17,13.031,13.164,350000.0
2009-03-25 15:01:00,13.178,13.178,13.061,13.153,450000.0
2009-03-25 15:02:00,13.078,13.165,13.012,13.127,400000.0
2009-03-25 15:03:00,13.083,13.147,13.015,13.065,400000.0
2009-03-25 15:04:00,13.133,13.196,13.094,13.096,500000.0
2009-03-25 15:05:00,13.144,13.213,13.141,13.211,550000.0
2009-03-25 15:06:00,13.2,13.2,13.084,13.132,400000.0
2009-03-25 15:07:00,13.177,13.216,13.075,13.114,500000.0
2009-03-25 15:08:00,13.144,13.188,13.049,13.049,350000.0
2009-03-25 15:09:00,13.057,13.132,13.006,13.081,450000.0
2009-03-25 15:10:00,13.094,13.199,13.074,13.199,550000.0
2009-03-25 15:11:00,13.065,13.191,13.065,13.183,450000.0
2009-03-25 15:12:00,13.178,13.204,13.081,13.09,500000.0
2009-03-25 15:13:00,13.103,13.166,13.089,13.089,400000.0
2009-03-25 15:14:00,13.158,13.209,13.051,13.162,400000.0
2009-03-25 15:15:00,13.119,13.199,13.053,13.078,500000.0
2009-03-25 15:16:00,13.168,13.168,13.098,13.156,500000.0
2009-03-25 15:17:00,13.147,13.17,13.047,13.089,550000.0
2009-03-25 15:18:00,13.122,13.196,13.045,13.196,400000.0
2009-03-25 15:19:00,13.14,13.201,13.076,13.201,350000.0
2009-03-25 15:20:00,13.114,13.222,13.105,13.112,550000.0
2009-03-25 15:21:00,13.198,13.225,13.138,13.138,400000.0
2009-03-25 15:22:00,13.232,13.245,13.177,13.223,400000.0
2009-03-25 15:23:00,13.202,13.202,13.127,13.184,350000.0
2009-03-25 15:24:00,13.188,13.256,13.114,13.19,500000.0
2009-03-25 15:25:00,13.155,13.206,13.116,13.116,350000.0
2009-03-25 15:26:00,13.197,13.241,13.124,13.124,550000.0
2009-03-25 15:27:00,13.171,13.174,13.084,13.142,400000.0
2009-03-25 15:28:00,13.146,13.236,13.146,13.228,400000.0
2009-03-25 15:29:00,13.177,13.225,13.078,13.132,500000.0
2009-03-25 15:30:00,13.221,13.221,13.086,13.086,350000.0
2009-03-25 15:31:00,13.102,13.206,13.102,13.109,550000.0
2009-03-25 15:32:00,13.187,13.205,13.053,13.143,350000.0
2009-03-25 15:33:00,13.09,13.175,13.035,13.161,400000.0
2009-03-25 15:34:00,13.103,13.215,13.098,13.174,350000.0
2009-03-25 15:35:00,13.174,13.174,13.085,13.144,600000.0
2009-03-25 15:36:00,13.073,13.155,13.039,13.107,400000.0
2009-03-25 15:37:00,13.147,13.211,13.077,13.099,550000.0
2009-03-25 15:38:00,13.038,13.157,12.991,13.144,600000.0
2009-03-25 15:39:00,13.136,13.167,13.034,13.034,550000.0
2009-03-25 15:40:00,13.057,13.163,13.02,13.099,500000.0
2009-03-25 15:41:00,12.996,13.118,12.993,12.993,500000.0
2009-03-25 15:42:00,13.1,13.131,13.028,13.033,400000.0
2009-03-25 15:43:00,13.032,13.125,13.032,13.073,500000.0
2009-03-25 15:44:00,13.093,13.14,13.07,13.097,400000.0
2009-03-25 15:45:00,13.18,13.18,13.022,13.095,350000.0
2009-03-25 15:46:00,13.149,13.201,13.025,13.201,400000.0
2009-03-25 15:47:00,13.098,13.182,13.059,13.059,350000.0
2009-03-25 15:48:00,13.124,13.214,13.097,13.122,550000.0
2009-03-25 15:49:00,13.149,13.199,13.103,13.179,400000.0
2009-03-25 15:50:00,13.17,13.213,13.098,13.098,500000.0
2009-03-25 15:51:00,13.163,13.163,13.063,13.088,550000.0
2009-03-25 15:52:00,13.164,13.192,13.068,13.123,450000.0
2009-03-25 15:53:00,13.158,13.172,13.054,13.124,500000.0
2009-03-25 15:54:00,13.088,13.193,13.088,13.174,350000.0
2009-03-25 15:55:00,13.082,13.106,13.01,13.072,400000.0
2009-03-25 15:56:00,13.149,13.27,13.135,13.15,550000.0
2009-03-25 15:57:00,13.29,13.296,13.16,13.296,500000.0
2009-03-25 15:58:00,13.207,13.402,13.191,13.319,750000.0
2009-03-25 15:59:00,13.461,13.549,13.39,13.549,550000.0
2009-03-25 16:00:00,13.388,13.506,13.388,13.427,350000.0
2009-03-25 16:01:00,13.537,13.537,13.345,13.345,350000.0
2009-03-25 16:02:00,13.356,13.498,13.34,13.423,550000.0
2009-03-25 16:03:00,13.388,13.537,13.359,13.483,500000.0
2009-03-25 16:04:00,13.5,13.518,13.374,13.456,350000.0
2009-03-25 16:05:00,13.4,13.475,13.345,13.475,400000.0
2009-03-25 16:06:00,13.474,13.474,13.351,13.417,500000.0
2009-03-25 16:07:00,13.444,13.499,13.358,13.358,500000.0
2009-03-25 16:08:00,13.436,13.5,13.378,13.39,550000.0
2009-03-25 16:09:00,13.46,13.463,13.331,13.402,350000.0
2009-03-25 16:10:00,13.389,13.435,13.317,13.418,450000.0
2009-03-25 16:11:00,13.406,13.5,13.38,13.38,450000.0
2009-03-25 16:12:00,13.388,13.433,13.291,13.399,400000.0
2009-03-25 16:13:00,13.341,13.444,13.323,13.39,400000.0
2009-03-25 16:14:00,13.331,13.386,13.275,13.292,400000.0
2009-03-25 16:15:00,13.262,13.373,13.21,13.215,500000.0
2009-03-25 16:16:00,13.372,13.372,13.246,13.266,450000.0
2009-03-25 16:17:00,13.205,13.366,13.205,13.348,500000.0
2009-03-25 16:18:00,13.364,13.375,13.3,13.327,350000.0
2009-03-25 16:19:00,13.369,13.394,13.299,13.323,550000.0
2009-03-25 16:20:00,13.267,13.39,13.267,13.334,400000.0
2009-03-25 16:21:00,13.237,13.393,13.211,13.241,500000.0
2009-03-25 16:22:00,13.276,13.367,13.256,13.299,350000.0
2009-03-25 16:23:00,13.21,13.378,13.196,13.282,550000.0
2009-03-25 16:24:00,13.268,13.341,13.197,13.197,350000.0
2009-03-25 16:25:00,13.295,13.295,13.189,13.244,400000.0
2009-03-25 16:26:00,13.257,13.344,13.245,13.268,500000.0
2009-03-25 16:27:00,13.266,13.398,13.254,13.254,400000.0
2009-03-25 16:28:00,13.259,13.352,13.215,13.248,450000.0
2009-03-25 16:29:00,13.299,13.401,13.237,13.237,450000.0
2009-03-25 16:30:00,13.241,13.383,13.241,13.326,550000.0
2009-03-25 16:31:00,13.313,13.358,13.232,13.259,350000.0
2009-03-25 16:32:00,13.37,13.37,13.262,13.262,500000.0
2009-03-25 16:33:00,13.363,13.363,13.24,13.297,400000.0
2009-03-25 16:34:00,13.366,13.375,13.224,13.236,400000.0
2009-03-25 16:35:00,13.254,13.368,13.254,13.262,450000.0
2009-03-25 16:36:00,13.245,13.392,13.245,13.307,500000.0
2009-03-25 16:37:00,13.28,13.417,13.28,13.342,350000.0
2009-03-25 16:38:00,13.442,13.442,13.305,13.305,550000.0
2009-03-25 16:39:00,13.388,13.388,13.257,13.257,400000.0
2009-03-25 16:40:00,13.432,13.45,13.282,13.282,550000.0
2009-03-25 16:41:00,13.401,13.401,13.245,13.317,400000.0
2009-03-25 16:42:00,13.296,13.387,13.234,13.385,400000.0
2009-03-25 16:43:00,13.277,13.45,13.277,13.337,350000.0
2009-03-25 16:44:00,13.283,13.36,13.283,13.287,350000.0
2009-03-25 16:45:00,13.352,13.445,13.332,13.333,550000.0
2009-03-25 16:46:00,13.41,13.448,13.325,13.448,400000.0
2009-03-25 16:47:00,13.411,13.422,13.321,13.38,450000.0
2009-03-25 16:48:00,13.424,13.476,13.325,13.448,350000.0
2009-03-25 16:49:00,13.323,13.452,13.323,13.341,400000.0
2009-03-25 16:50:00,13.412,13.429,13.327,13.429,500000.0
2009-03-25 16:51:00,13.356,13.449,13.356,13.405,400000.0
2009-03-25 16:52:00,13.317,13.414,13.268,13.3,450000.0
2009-03-25 16:53:00,13.427,13.427,13.291,13.415,500000.0
2009-03-25 16:54:00,13.419,13.447,13.277,13.277,550000.0
2009-03-25 16:55:00,13.355,13.373,13.276,13.373,600000.0
2009-03-25 16:56:00,13.393,13.398,13.28,13.306,550000.0
2009-03-25 16:57:00,13.349,13.375,13.239,13.295,350000.0
2009-03-25 16:58:00,13.399,13.399,13.227,13.313,600000.0
2009-03-25 16:59:00,13.304,13.404,13.281,13.314,350000.0
2009-03-25 17:00:00,13.254,13.413,13.254,13.37,450000.0
2009-03-25 17:01:00,13.29,13.39,13.262,13.39,350000.0
2009-03-25 17:02:00,13.364,13.403,13.27,13.283,350000.0
2009-03-25 17:03:00,13.392,13.411,13.358,13.361,450000.0
2009-03-25 17:04:00,13.333,13.395,13.274,13.382,500000.0
2009-03-25 17:05:00,13.329,13.392,13.303,13.392,550000.0
2009-03-25 17:06:00,13.373,13.401,13.284,13.375,450000.0
2009-03-25 17:07:00,13.374,13.43,13.297,13.337,500000.0
2009-03-25 17:08:00,13.384,13.414,13.323,13.323,400000.0
2009-03-25 17:09:00,13.288,13.409,13.288,13.373,450000.0
2009-03-25 17:10:00,13.375,13.388,13.255,13.339,500000.0
2009-03-25 17:11:00,13.365,13.406,13.291,13.38,450000.0
2009-03-25 17:12:00,13.377,13.392,13.269,13.358,450000.0
2009-03-25 17:13:00,13.31,13.388,13.287,13.287,550000.0
2009-03-25 17:14:00,13.349,13.379,13.25,13.25,350000.0
2009-03-25 17:15:00,13.331,13.352,13.227,13.255,550000.0
2009-03-25 17:16:00,13.337,13.366,13.249,13.35,550000.0
2009-03-25 17:17:00,13.371,13.371,13.205,13.264,550000.0
2009-03-25 17:18:00,13.338,13.412,13.276,13.412,350000.0
2009-03-25 17:19:00,13.307,13.41,13.268,13.303,400000.0
2009-03-25 17:20:00,13.232,13.377,13.228,13.267,400000.0
2009-03-25 17:21:00,13.301,13.41,13.293,13.293,400000.0
2009-03-25 17:22:00,13.3,13.389,13.237,13.345,500000.0
2009-03-25 17:23:00,13.403,13.403,13.269,13.275,450000.0
2009-03-25 17:24:00,13.362,13.381,13.279,13.357,350000.0
2009-03-25 17:25:00,13.293,13.382,13.236,13.36,700000.0
2009-03-25 17:26:00,13.342,13.355,13.216,13.335,550000.0
2009-03-25 17:27:00,13.28,13.384,13.241,13.384,400000.0
2009-03-25 17:28:00,13.382,13.447,13.313,13.313,450000.0
2009-03-25 17:29:00,13.302,13.368,13.302,13.319,350000.0
2009-03-25 17:30:00,13.372,13.395,13.25,13.355,500000.0
2009-03-25 17:31:00,13.333,13.427,13.281,13.339,350000.0
2009-03-25 17:32:00,13.257,13.367,13.257,13.32,400000.0
2009-03-25 17:33:00,13.272,13.353,13.272,13.339,350000.0
2009-03-25 17:34:00,13.375,13.42,13.308,13.34,500000.0
2009-03-25 17:35:00,13.298,13.392,13.253,13.253,450000.0
2009-03-25 17:36:00,13.266,13.387,13.261,13.37,550000.0
2009-03-25 17:37:00,13.377,13.409,13.281,13.356,400000.0
2009-03-25 17:38:00,13.37,13.38,13.254,13.263,650000.0
2009-03-25 17:39:00,13.304,13.382,13.28,13.331,550000.0
2009-03-25 17:40:00,13.396,13.447,13.295,13.412,450000.0
2009-03-25 17:41:00,13.339,13.386,13.27,13.315,550000.0
2009-03-25 17:42:00,13.51,13.53,13.5,13.51,500000.0
2009-03-25 17:43:00,13.395,13.433,13.282,13.405,500000.0
2009-03-25 17:44:00,13.368,13.38,13.258,13.258,350000.0
2009-03-25 17:45:00,13.398,13.399,13.328,13.328,400000.0
2009-03-25 17:46:00,13.391,13.391,13.235,13.289,750000.0
2009-03-25 17:47:00,13.389,13.391,13.261,13.304,500000.0
2009-03-25 17:48:00,13.318,13.355,13.278,13.308,400000.0
2009-03-25 17:49:00,13.362,13.364,13.25,13.282,600000.0
2009-03-25 17:50:00,13.397,13.415,13.303,13.376,600000.0
2009-03-25 17:51:00,13.305,13.43,13.302,13.388,500000.0
2009-03-25 17:52:00,13.387,13.39,13.275,13.368,450000.0
2009-03-25 17:53:00,13.291,13.392,13.25,13.25,700000.0
2009-03-25 17:54:00,13.377,13.411,13.295,13.351,450000.0
2009-03-25 17:55:00,13.41,13.422,13.289,13.376,400000.0
2009-03-25 17:56:00,13.294,13.408,13.294,13.408,350000.0
2009-03-25 17:57:00,13.373,13.412,13.287,13.409,400000.0
2009-03-25 17:58:00,13.294,13.408,13.294,13.408,350000.0
2009-03-25 17:59:00,13.338,13.432,13.294,13.297,600000.0
2009-03-25 18:00:00,13.349,13.463,13.29,13.29,650000.0
2009-03-25 18:01:00,13.354,13.398,13.282,13.384,350000.0
2009-03-25 18:02:00,13.391,13.408,13.237,13.321,750000.0
2009-03-25 18:03:00,13.305,13.443,13.305,13.322,550000.0
2009-03-25 18:04:00,13.353,13.444,13.324,13.354,350000.0
2009-03-25 18:05:00,13.361,13.453,13.307,13.397,450000.0
2009-03-25 18:06:00,13.372,13.433,13.303,13.4,500000.0
2009-03-25 18:07:00,13.416,13.416,13.296,13.348,550000.0
2009-03-25 18:08:00,13.442,13.442,13.313,13.368,550000.0
2009-03-25 18:09:00,13.436,13.437,13.328,13.397,450000.0
2009-03-25 18:10:00,13.349,13.422,13.349,13.405,350000.0
2009-03-25 18:11:00,13.371,13.43,13.294,13.424,650000.0
2009-03-25 18:12:00,13.332,13.409,13.318,13.345,400000.0
2009-03-25 18:13:00,13.331,13.441,13.311,13.439,350000.0
2009-03-25 18:14:00,13.383,13.415,13.282,13.397,650000.0
2009-03-25 18:15:00,13.372,13.428,13.353,13.39,600000.0
2009-03-25 18:16:00,13.406,13.47,13.345,13.424,450000.0
2009-03-25 18:17:00,13.311,13.423,13.311,13.311,350000.0
2009-03-25 18:18:00,13.447,13.447,13.326,13.397,350000.0
2009-03-25 18:19:00,13.301,13.421,13.301,13.377,400000.0
2009-03-25 18:20:00,13.347,13.427,13.32,13.345,700000.0
2009-03-25 18:21:00,13.38,13.409,13.327,13.407,350000.0
2009-03-25 18:22:00,13.422,13.475,13.331,13.446,300000.0
2009-03-25 18:23:00,13.426,13.445,13.306,13.306,400000.0
2009-03-25 18:24:00,13.395,13.424,13.301,13.301,550000.0
2009-03-25 18:25:00,13.331,13.468,13.331,13.385,350000.0
2009-03-25 18:26:00,13.442,13.456,13.349,13.423,400000.0
2009-03-25 18:27:00,13.456,13.477,13.393,13.477,350000.0
2009-03-25 18:28:00,13.366,13.479,13.339,13.368,450000.0
2009-03-25 18:29:00,13.408,13.49,13.391,13.417,700000.0
2009-03-25 18:30:00,13.467,13.467,13.355,13.396,450000.0
2009-03-25 18:31:00,13.451,13.501,13.366,13.366,550000.0
2009-03-25 18:32:00,13.471,13.472,13.351,13.437,500000.0
2009-03-25 18:33:00,13.39,13.486,13.374,13.45,600000.0
2009-03-25 18:34:00,13.452,13.49,13.363,13.363,550000.0
2009-03-25 18:35:00,13.508,13.52,13.392,13.516,550000.0
2009-03-25 18:36:00,13.452,13.54,13.41,13.49,600000.0
2009-03-25 18:37:00,13.472,13.506,13.39,13.506,600000.0
2009-03-25 18:38:00,13.473,13.489,13.388,13.47,500000.0
2009-03-25 18:39:00,13.365,13.491,13.365,13.449,450000.0
2009-03-25 18:40:00,13.459,13.476,13.33,13.371,600000.0
2009-03-25 18:41:00,13.345,13.472,13.338,13.359,400000.0
2009-03-25 18:42:00,13.485,13.485,13.364,13.381,400000.0
2009-03-25 18:43:00,13.363,13.477,13.35,13.477,450000.0
2009-03-25 18:44:00,13.372,13.508,13.372,13.477,400000.0
2009-03-25 18:45:00,13.508,13.537,13.402,13.46,350000.0
2009-03-25 18:46:00,13.435,13.502,13.355,13.446,500000.0
2009-03-25 18:47:00,13.48,13.482,13.382,13.469,400000.0
2009-03-25 18:48:00,13.446,13.474,13.314,13.429,500000.0
2009-03-25 18:49:00,13.415,13.488,13.338,13.42,450000.0
2009-03-25 18:50:00,13.462,13.462,13.311,13.412,950000.0
2009-03-25 18:51:00,13.485,13.498,13.383,13.494,550000.0
2009-03-25 18:52:00,13.395,13.524,13.374,13.409,500000.0
2009-03-25 18:53:00,13.48,13.48,13.344,13.344,550000.0
2009-03-25 18:54:00,13.346,13.467,13.346,13.467,750000.0
2009-03-25 18:55:00,13.368,13.451,13.326,13.399,350000.0
2009-03-25 18:56:00,13.415,13.427,13.297,13.314,550000.0
2009-03-25 18:57:00,13.319,13.448,13.319,13.397,500000.0
2009-03-25 18:58:00,13.377,13.432,13.35,13.366,400000.0
2009-03-25 18:59:00,13.391,13.464,13.354,13.354,600000.0
2009-03-25 19:00:00,13.349,13.416,13.349,13.416,350000.0
2009-03-25 19:01:00,13.419,13.428,13.29,13.417,450000.0
2009-03-25 19:02:00,13.29,13.419,13.29,13.419,400000.0
2009-03-25 19:03:00,13.301,13.444,13.296,13.296,550000.0
2009-03-25 19:04:00,13.333,13.423,13.301,13.42,500000.0
2009-03-25 19:05:00,13.328,13.419,13.27,13.287,450000.0
2009-03-25 19:06:00,13.435,13.44,13.302,13.408,500000.0
2009-03-25 19:07:00,13.356,13.426,13.321,13.399,350000.0
2009-03-25 19:08:00,13.392,13.431,13.319,13.338,400000.0
2009-03-25 19:09:00,13.401,13.433,13.297,13.396,500000.0
2009-03-25 19:10:00,13.408,13.451,13.325,13.362,450000.0
2009-03-25 19:11:00,13.442,13.453,13.375,13.444,550000.0
2009-03-25 19:12:00,13.306,13.439,13.306,13.392,400000.0
2009-03-25 19:13:00,13.333,13.429,13.297,13.389,600000.0
2009-03-25 19:14:00,13.416,13.417,13.381,13.381,250000.0
2009-03-25 19:15:00,13.355,13.417,13.306,13.348,550000.0
2009-03-25 19:16:00,13.323,13.435,13.323,13.357,350000.0
2009-03-25 19:17:00,13.324,13.436,13.307,13.393,550000.0
2009-03-25 19:18:00,13.424,13.424,13.261,13.326,350000.0
2009-03-25 19:19:00,13.336,13.411,13.286,13.38,350000.0
2009-03-25 19:20:00,13.329,13.43,13.298,13.345,550000.0
2009-03-25 19:21:00,13.377,13.457,13.282,13.411,400000.0
2009-03-25 19:22:00,13.416,13.416,13.298,13.395,450000.0
2009-03-25 19:23:00,13.383,13.405,13.269,13.289,450000.0
2009-03-25 19:24:00,13.38,13.443,13.32,13.435,550000.0
2009-03-25 19:25:00,13.28,13.429,13.28,13.323,500000.0
2009-03-25 19:26:00,13.332,13.471,13.3,13.377,500000.0
2009-03-25 19:27:00,13.376,13.443,13.312,13.355,550000.0
2009-03-25 19:28:00,13.343,13.421,13.334,13.346,500000.0
2009-03-25 19:29:00,13.38,13.423,13.323,13.323,400000.0
2009-03-25 19:30:00,13.307,13.453,13.307,13.432,400000.0
2009-03-25 19:31:00,13.44,13.44,13.331,13.437,500000.0
2009-03-25 19:32:00,13.334,13.453,13.334,13.451,250000.0
2009-03-25 19:33:00,13.43,13.437,13.345,13.43,400000.0
2009-03-25 19:34:00,13.401,13.469,13.351,13.363,650000.0
2009-03-25 19:35:00,13.386,13.436,13.373,13.392,350000.0
2009-03-25 19:36:00,13.391,13.433,13.352,13.388,350000.0
2009-03-25 19:37:00,13.331,13.421,13.331,13.421,500000.0
2009-03-25 19:38:00,13.452,13.452,13.341,13.401,450000.0
2009-03-25 19:39:00,13.389,13.5,13.38,13.396,500000.0
2009-03-25 19:40:00,13.389,13.491,13.346,13.346,700000.0
2009-03-25 19:41:00,13.357,13.482,13.357,13.438,400000.0
2009-03-25 19:42:00,13.43,13.441,13.319,13.319,500000.0
2009-03-25 19:43:00,13.325,13.415,13.325,13.341,300000.0
2009-03-25 19:44:00,13.404,13.413,13.279,13.413,550000.0
2009-03-25 19:45:00,13.311,13.432,13.311,13.372,500000.0
2009-03-25 19:46:00,13.448,13.468,13.337,13.363,550000.0
2009-03-25 19:47:00,13.437,13.437,13.282,13.433,500000.0
2009-03-25 19:48:00,13.349,13.44,13.349,13.353,450000.0
2009-03-25 19:49:00,13.434,13.434,13.337,13.355,350000.0
2009-03-25 19:50:00,13.431,13.433,13.343,13.343,300000.0
2009-03-25 19:51:00,13.362,13.438,13.317,13.374,400000.0
2009-03-25 19:52:00,13.471,13.471,13.351,13.461,500000.0
2009-03-25 19:53:00,13.39,13.444,13.327,13.435,400000.0
2009-03-25 19:54:00,13.415,13.43,13.331,13.402,400000.0
2009-03-25 19:55:00,13.359,13.432,13.309,13.382,400000.0
2009-03-25 19:56:00,13.376,13.466,13.339,13.466,400000.0
2009-03-25 19:57:00,13.445,13.445,13.327,13.335,450000.0
2009-03-25 19:58:00,13.451,13.463,13.329,13.436,350000.0
2009-03-25 19:59:00,13.447,13.501,13.357,13.434,550000.0
2009-03-25 20:00:00,13.458,13.458,13.347,13.438,350000.0
2009-03-25 20:01:00,13.366,13.428,13.315,13.367,850000.0
2009-03-25 20:02:00,13.411,13.427,13.337,13.402,400000.0
2009-03-25 20:03:00,13.375,13.485,13.332,13.423,800000.0
2009-03-25 20:04:00,13.344,13.469,13.344,13.385,500000.0
2009-03-25 20:05:00,13.414,13.439,13.351,13.381,500000.0
2009-03-25 20:06:00,13.387,13.401,13.304,13.326,550000.0
2009-03-25 20:07:00,13.425,13.433,13.338,13.433,350000.0
2009-03-25 20:08:00,13.317,13.41,13.309,13.376,350000.0
2009-03-25 20:09:00,13.463,13.497,13.361,13.387,900000.0
2009-03-25 20:10:00,13.415,13.479,13.342,13.479,250000.0
2009-03-25 20:11:00,13.412,13.486,13.368,13.479,800000.0
2009-03-25 20:12:00,13.408,13.53,13.381,13.453,400000.0
2009-03-25 20:13:00,13.483,13.508,13.396,13.396,350000.0
2009-03-25 20:14:00,13.49,13.5,13.48,13.49,350000.0
2009-03-25 20:15:00,13.403,13.502,13.39,13.502,350000.0
2009-03-25 20:16:00,13.48,13.52,13.376,13.52,400000.0
2009-03-25 20:17:00,13.475,13.507,13.353,13.353,350000.0
2009-03-25 20:18:00,13.511,13.511,13.35,13.467,500000.0
2009-03-25 20:19:00,13.471,13.501,13.351,13.426,550000.0
2009-03-25 20:20:00,13.474,13.537,13.399,13.53,400000.0
2009-03-25 20:21:00,13.385,13.49,13.385,13.398,350000.0
2009-03-25 20:22:00,13.467,13.467,13.357,13.431,550000.0
2009-03-25 20:23:00,13.38,13.5,13.373,13.498,350000.0
2009-03-25 20:24:00,13.451,13.485,13.4,13.42,350000.0
2009-03-25 20:25:00,13.39,13.491,13.365,13.459,400000.0
2009-03-25 20:26:00,13.47,13.48,13.47,13.48,650000.0
2009-03-25 20:27:00,13.446,13.45,13.326,13.383,650000.0
2009-03-25 20:28:00,13.462,13.513,13.383,13.497,750000.0
2009-03-25 20:29:00,13.48,13.48,13.46,13.48,750000.0
2009-03-25 20:30:00,13.494,13.494,13.364,13.457,750000.0
2009-03-25 20:31:00,13.38,13.485,13.379,13.404,400000.0
2009-03-25 20:32:00,13.459,13.491,13.342,13.404,550000.0
2009-03-25 20:33:00,13.395,13.499,13.395,13.395,500000.0
2009-03-25 20:34:00,13.453,13.49,13.367,13.44,600000.0
2009-03-25 20:35:00,13.413,13.45,13.395,13.443,300000.0
2009-03-25 20:36:00,13.492,13.492,13.426,13.464,300000.0
2009-03-25 20:37:00,13.449,13.491,13.341,13.457,550000.0
2009-03-25 20:38:00,13.49,13.49,13.349,13.469,500000.0
2009-03-25 20:39:00,13.404,13.43,13.359,13.359,350000.0
2009-03-25 20:40:00,13.408,13.498,13.402,13.498,400000.0
2009-03-25 20:41:00,13.501,13.501,13.419,13.458,350000.0
2009-03-25 20:42:00,13.507,13.507,13.421,13.483,550000.0
2009-03-25 20:43:00,13.488,13.488,13.354,13.481,350000.0
2009-03-25 20:44:00,13.426,13.5,13.366,13.43,350000.0
2009-03-25 20:45:00,13.406,13.534,13.4,13.427,350000.0
2009-03-25 20:46:00,13.436,13.473,13.398,13.398,400000.0
2009-03-25 20:47:00,13.451,13.489,13.428,13.446,350000.0
2009-03-25 20:48:00,13.4,13.521,13.4,13.443,400000.0
2009-03-25 20:49:00,13.486,13.495,13.426,13.431,450000.0
2009-03-25 20:50:00,13.454,13.472,13.402,13.462,350000.0
2009-03-25 20:51:00,13.462,13.517,13.402,13.418,550000.0
2009-03-25 20:52:00,13.459,13.512,13.455,13.503,500000.0
2009-03-25 20:53:00,13.437,13.475,13.342,13.475,350000.0
2009-03-25 20:54:00,13.49,13.49,13.48,13.49,350000.0
2009-03-25 20:55:00,13.371,13.48,13.371,13.478,350000.0
2009-03-25 20:56:00,13.375,13.482,13.375,13.482,400000.0
2009-03-25 20:57:00,13.394,13.509,13.388,13.493,500000.0
2009-03-25 20:58:00,13.47,13.479,13.387,13.399,450000.0
2009-03-25 20:59:00,13.32,13.459,13.32,13.439,500000.0
2009-03-25 21:00:00,13.428,13.528,13.334,13.491,550000.0
2009-03-25 21:01:00,13.434,13.469,13.348,13.348,550000.0
2009-03-25 21:02:00,13.433,13.467,13.372,13.416,350000.0
2009-03-25 21:03:00,13.383,13.45,13.333,13.429,350000.0
2009-03-25 21:04:00,13.477,13.477,13.33,13.393,350000.0
2009-03-25 21:05:00,13.417,13.456,13.329,13.456,550000.0
2009-03-25 21:06:00,13.434,13.466,13.326,13.442,500000.0
2009-03-25 21:07:00,13.42,13.42,13.333,13.403,350000.0
2009-03-25 21:08:00,13.429,13.468,13.367,13.432,450000.0
2009-03-25 21:09:00,13.475,13.478,13.349,13.478,350000.0
2009-03-25 21:10:00,13.466,13.496,13.375,13.375,350000.0
2009-03-25 21:11:00,13.391,13.469,13.391,13.441,400000.0
2009-03-25 21:12:00,13.36,13.481,13.36,13.361,400000.0
2009-03-25 21:13:00,13.425,13.479,13.333,13.479,400000.0
2009-03-25 21:14:00,13.344,13.468,13.341,13.384,400000.0
2009-03-25 21:15:00,13.434,13.483,13.434,13.483,100000.0
2009-03-25 21:16:00,13.48,13.484,13.407,13.455,250000.0
2009-03-25 21:17:00,13.393,13.459,13.319,13.414,400000.0
2009-03-25 21:18:00,13.474,13.48,13.38,13.38,450000.0
2009-03-25 21:19:00,13.451,13.491,13.365,13.397,550000.0
2009-03-25 21:20:00,13.469,13.478,13.365,13.478,400000.0
2009-03-25 21:21:00,13.487,13.489,13.405,13.489,500000.0
2009-03-25 21:22:00,13.388,13.509,13.388,13.411,350000.0
2009-03-25 21:23:00,13.48,13.48,13.369,13.461,500000.0
2009-03-25 21:24:00,13.425,13.486,13.362,13.479,400000.0
2009-03-25 21:25:00,13.445,13.48,13.409,13.409,350000.0
2009-03-25 21:26:00,13.46,13.46,13.44,13.44,550000.0
2009-03-25 21:27:00,13.45,13.45,13.45,13.45,550000.0
2009-03-25 21:28:00,13.36,13.529,13.35,13.397,550000.0
2009-03-25 21:29:00,13.393,13.464,13.376,13.464,400000.0
2009-03-25 21:30:00,13.355,13.556,13.355,13.488,450000.0
2009-03-25 21:31:00,13.374,13.452,13.374,13.428,400000.0
2009-03-25 21:32:00,13.444,13.488,13.444,13.475,400000.0
2009-03-25 21:33:00,13.334,13.478,13.334,13.478,100000.0
2009-03-25 21:34:00,13.483,13.493,13.344,13.344,550000.0
2009-03-25 21:35:00,13.467,13.491,13.355,13.369,350000.0
2009-03-25 21:36:00,13.441,13.544,13.406,13.499,350000.0
2009-03-25 21:37:00,13.364,13.523,13.364,13.51,250000.0
2009-03-25 21:38:00,13.44,13.45,13.44,13.44,350000.0
2009-03-25 21:39:00,13.486,13.486,13.431,13.445,350000.0
2009-03-25 21:40:00,13.456,13.48,13.352,13.464,500000.0
2009-03-25 21:41:00,13.447,13.491,13.355,13.462,700000.0
2009-03-25 21:42:00,13.436,13.482,13.309,13.374,550000.0
2009-03-25 21:43:00,13.401,13.488,13.401,13.488,400000.0
2009-03-25 21:44:00,13.496,13.496,13.373,13.402,250000.0
2009-03-25 21:45:00,13.371,13.489,13.371,13.463,300000.0
2009-03-25 21:46:00,13.466,13.466,13.336,13.453,400000.0
2009-03-25 21:47:00,13.363,13.477,13.335,13.353,550000.0
2009-03-25 21:48:00,13.485,13.485,13.333,13.388,300000.0
2009-03-25 21:49:00,13.494,13.494,13.356,13.368,400000.0
2009-03-25 21:50:00,13.43,13.489,13.369,13.369,400000.0
2009-03-25 21:51:00,13.484,13.484,13.351,13.455,550000.0
2009-03-25 21:52:00,13.426,13.491,13.365,13.426,450000.0
2009-03-25 21:53:00,13.399,13.454,13.342,13.351,450000.0
2009-03-25 21:54:00,13.41,13.486,13.41,13.428,300000.0
2009-03-25 21:55:00,13.49,13.503,13.372,13.372,250000.0
2009-03-25 21:56:00,13.487,13.487,13.4,13.45,450000.0
2009-03-25 21:57:00,13.443,13.477,13.363,13.477,400000.0
2009-03-25 21:58:00,13.475,13.475,13.331,13.387,350000.0
2009-03-25 21:59:00,13.41,13.43,13.317,13.43,400000.0
2009-03-25 22:00:00,13.469,13.469,13.383,13.406,300000.0
2009-03-25 22:01:00,13.363,13.387,13.345,13.347,250000.0
2009-03-25 22:02:00,13.428,13.48,13.334,13.373,400000.0
2009-03-25 22:03:00,13.449,13.454,13.356,13.44,550000.0
2009-03-25 22:04:00,13.379,13.449,13.31,13.406,450000.0
2009-03-25 22:05:00,13.389,13.475,13.333,13.471,300000.0
2009-03-25 22:06:00,13.45,13.45,13.45,13.45,500000.0
2009-03-25 22:07:00,13.426,13.47,13.381,13.47,500000.0
2009-03-25 22:08:00,13.36,13.475,13.348,13.436,350000.0
2009-03-25 22:09:00,13.446,13.446,13.322,13.435,350000.0
2009-03-25 22:10:00,13.434,13.466,13.399,13.424,300000.0
2009-03-25 22:11:00,13.46,13.46,13.44,13.45,150000.0
2009-03-25 22:12:00,13.304,13.43,13.304,13.332,150000.0
2009-03-25 22:13:00,13.446,13.446,13.345,13.415,550000.0
2009-03-25 22:14:00,13.467,13.497,13.35,13.372,550000.0
2009-03-25 22:15:00,13.353,13.424,13.318,13.341,450000.0
2009-03-25 22:17:00,13.46,13.474,13.356,13.454,400000.0
2009-03-25 22:18:00,13.385,13.455,13.376,13.455,300000.0
2009-03-25 22:20:00,13.444,13.446,13.346,13.433,500000.0
2009-03-25 22:22:00,13.37,13.477,13.37,13.407,400000.0
2009-03-25 22:24:00,13.426,13.451,13.359,13.449,250000.0
2009-03-25 22:25:00,13.374,13.454,13.32,13.423,500000.0
2009-03-25 22:26:00,13.345,13.453,13.345,13.42,200000.0
2009-03-25 22:30:00,13.424,13.444,13.323,13.323,350000.0
2009-03-25 22:34:00,13.438,13.438,13.425,13.425,150000.0
2009-03-25 22:35:00,13.45,13.45,13.45,13.45,500000.0
2009-03-25 22:36:00,13.382,13.436,13.315,13.372,500000.0
2009-03-25 22:37:00,13.421,13.445,13.352,13.423,450000.0
2009-03-25 22:38:00,13.389,13.405,13.361,13.405,150000.0
2009-03-25 22:39:00,13.39,13.448,13.342,13.356,350000.0
2009-03-25 22:40:00,13.417,13.45,13.296,13.373,1000000.0
2009-03-25 22:41:00,13.456,13.458,13.355,13.458,250000.0
2009-03-25 22:42:00,13.446,13.446,13.327,13.433,650000.0
2009-03-25 22:43:00,13.387,13.475,13.299,13.378,750000.0
2009-03-25 22:44:00,13.461,13.468,13.355,13.443,350000.0
2009-03-25 22:46:00,13.34,13.476,13.34,13.44,300000.0
2009-03-25 22:47:00,13.428,13.454,13.338,13.413,300000.0
2009-03-25 22:48:00,13.415,13.431,13.313,13.349,450000.0
2009-03-25 22:49:00,13.434,13.492,13.321,13.321,400000.0
2009-03-25 22:50:00,13.425,13.469,13.302,13.403,1200000.0
2009-03-25 22:52:00,13.355,13.439,13.355,13.439,450000.0
2009-03-25 22:54:00,13.288,13.425,13.265,13.425,250000.0
2009-03-25 22:57:00,13.359,13.446,13.33,13.446,600000.0
2009-03-25 22:58:00,13.367,13.451,13.33,13.33,700000.0
2009-03-25 22:59:00,13.444,13.444,13.307,13.307,350000.0
2009-03-25 23:00:00,13.316,13.378,13.28,13.287,550000.0
2009-03-25 23:01:00,13.385,13.438,13.316,13.362,300000.0
2009-03-25 23:02:00,13.46,13.47,13.45,13.46,250000.0
2009-03-25 23:03:00,13.47,13.47,13.46,13.47,250000.0
2009-03-25 23:04:00,13.294,13.438,13.294,13.438,250000.0
2009-03-25 23:05:00,13.46,13.47,13.46,13.47,300000.0
2009-03-25 23:06:00,13.46,13.46,13.46,13.46,300000.0
2009-03-25 23:08:00,13.45,13.46,13.45,13.45,300000.0
2009-03-25 23:09:00,13.46,13.46,13.44,13.45,300000.0
2009-03-25 23:10:00,13.332,13.451,13.301,13.346,300000.0
2009-03-25 23:11:00,13.328,13.423,13.297,13.423,250000.0
2009-03-25 23:12:00,13.453,13.454,13.333,13.333,450000.0
2009-03-25 23:13:00,13.447,13.469,13.36,13.426,400000.0
2009-03-25 23:14:00,13.337,13.46,13.336,13.336,450000.0
2009-03-25 23:15:00,13.44,13.44,13.43,13.43,500000.0
2009-03-25 23:16:00,13.42,13.44,13.42,13.43,500000.0
2009-03-25 23:17:00,13.44,13.44,13.43,13.44,500000.0
2009-03-25 23:18:00,13.43,13.44,13.42,13.43,500000.0
2009-03-25 23:19:00,13.44,13.44,13.43,13.44,500000.0
2009-03-25 23:20:00,13.381,13.438,13.302,13.362,500000.0
2009-03-25 23:28:00,13.42,13.44,13.42,13.44,250000.0
2009-03-25 23:29:00,13.43,13.44,13.43,13.44,250000.0
2009-03-25 23:30:00,13.441,13.441,13.322,13.407,250000.0
2009-03-25 23:31:00,13.367,13.456,13.329,13.447,350000.0
2009-03-25 23:32:00,13.433,13.433,13.313,13.389,500000.0
2009-03-25 23:33:00,13.45,13.46,13.44,13.44,800000.0
2009-03-25 23:34:00,13.43,13.44,13.43,13.44,800000.0
2009-03-25 23:35:00,13.43,13.46,13.43,13.46,800000.0
2009-03-25 23:36:00,13.45,13.46,13.43,13.43,800000.0
2009-03-25 23:37:00,13.44,13.44,13.43,13.43,800000.0
2009-03-25 23:38:00,13.44,13.44,13.43,13.43,800000.0
2009-03-25 23:39:00,13.44,13.44,13.43,13.43,800000.0
2009-03-25 23:40:00,13.434,13.441,13.336,13.423,800000.0
2009-03-25 23:41:00,13.43,13.44,13.43,13.43,600000.0
2009-03-25 23:42:00,13.44,13.44,13.42,13.44,600000.0
2009-03-25 23:43:00,13.43,13.44,13.42,13.44,600000.0
2009-03-25 23:44:00,13.43,13.44,13.42,13.44,600000.0
2009-03-25 23:45:00,13.42,13.42,13.42,13.42,600000.0
2009-03-25 23:50:00,13.434,13.438,13.336,13.423,600000.0
2009-03-25 23:51:00,13.43,13.44,13.42,13.43,150000.0
2009-03-25 23:52:00,13.44,13.44,13.42,13.44,150000.0
2009-03-25 23:53:00,13.43,13.44,13.41,13.42,150000.0
2009-03-25 23:54:00,13.41,13.44,13.41,13.43,150000.0
2009-03-25 23:55:00,13.44,13.44,13.42,13.44,150000.0
2009-03-25 23:56:00,13.43,13.44,13.43,13.43,150000.0
2009-03-25 23:57:00,13.42,13.44,13.41,13.44,150000.0
2009-03-25 23:58:00,13.36,13.36,13.318,13.357,150000.0
2009-03-25 23:59:00,13.42,13.42,13.42,13.42,450000.0
2009-03-26 00:00:00,13.478,13.478,13.359,13.359,450000.0
2009-03-26 00:01:00,13.469,13.502,13.384,13.4,350000.0
2009-03-26 00:02:00,13.374,13.446,13.301,13.424,750000.0
2009-03-26 00:06:00,13.41,13.44,13.41,13.44,450000.0
2009-03-26 00:07:00,13.419,13.458,13.353,13.39,450000.0
2009-03-26 00:08:00,13.459,13.479,13.399,13.403,350000.0
2009-03-26 00:09:00,13.269,13.404,13.245,13.404,800000.0
2009-03-26 00:10:00,13.279,13.401,13.279,13.396,500000.0
2009-03-26 00:11:00,13.444,13.451,13.311,13.336,700000.0
2009-03-26 00:12:00,13.283,13.403,13.283,13.403,300000.0
2009-03-26 00:13:00,13.405,13.469,13.405,13.469,150000.0
2009-03-26 00:14:00,13.418,13.468,13.351,13.351,400000.0
2009-03-26 00:15:00,13.4,13.42,13.39,13.41,350000.0
2009-03-26 00:16:00,13.392,13.425,13.309,13.425,350000.0
2009-03-26 00:17:00,13.371,13.456,13.371,13.421,300000.0
2009-03-26 00:18:00,13.332,13.441,13.32,13.32,550000.0
2009-03-26 00:19:00,13.414,13.467,13.318,13.318,500000.0
2009-03-26 00:20:00,13.337,13.429,13.308,13.349,400000.0
2009-03-26 00:21:00,13.442,13.454,13.377,13.4,400000.0
2009-03-26 00:22:00,13.42,13.43,13.41,13.41,250000.0
2009-03-26 00:23:00,13.42,13.42,13.41,13.42,250000.0
2009-03-26 00:24:00,13.387,13.387,13.284,13.284,250000.0
2009-03-26 00:25:00,13.41,13.43,13.41,13.43,200000.0
2009-03-26 00:26:00,13.42,13.43,13.42,13.43,200000.0
2009-03-26 00:27:00,13.42,13.44,13.41,13.43,200000.0
2009-03-26 00:28:00,13.42,13.43,13.42,13.42,200000.0
2009-03-26 00:29:00,13.444,13.444,13.303,13.303,200000.0
2009-03-26 00:30:00,13.317,13.412,13.289,13.373,350000.0
2009-03-26 00:31:00,13.306,13.367,13.306,13.367,150000.0
2009-03-26 00:32:00,13.417,13.449,13.309,13.449,800000.0
2009-03-26 00:33:00,13.365,13.443,13.326,13.326,550000.0
2009-03-26 00:34:00,13.42,13.428,13.385,13.428,300000.0
2009-03-26 00:35:00,13.43,13.43,13.294,13.294,250000.0
2009-03-26 00:36:00,13.398,13.452,13.319,13.45,350000.0
2009-03-26 00:38:00,13.383,13.428,13.308,13.363,700000.0
2009-03-26 00:39:00,13.368,13.457,13.318,13.456,250000.0
2009-03-26 00:40:00,13.344,13.422,13.273,13.313,750000.0
2009-03-26 00:41:00,13.44,13.45,13.44,13.44,350000.0
2009-03-26 00:42:00,13.315,13.466,13.315,13.438,350000.0
2009-03-26 00:43:00,13.286,13.421,13.244,13.299,550000.0
2009-03-26 00:44:00,13.44,13.46,13.43,13.44,250000.0
2009-03-26 00:45:00,13.432,13.432,13.312,13.409,250000.0
2009-03-26 00:46:00,13.45,13.47,13.45,13.45,300000.0
2009-03-26 00:47:00,13.46,13.46,13.45,13.45,300000.0
2009-03-26 00:48:00,13.352,13.429,13.352,13.429,300000.0
2009-03-26 00:49:00,13.46,13.48,13.46,13.47,800000.0
2009-03-26 00:50:00,13.428,13.482,13.351,13.351,800000.0
2009-03-26 00:51:00,13.401,13.428,13.294,13.294,400000.0
2009-03-26 00:52:00,13.383,13.451,13.383,13.433,250000.0
2009-03-26 00:53:00,13.34,13.427,13.263,13.39,500000.0
2009-03-26 00:54:00,13.362,13.437,13.311,13.368,400000.0
2009-03-26 00:55:00,13.286,13.411,13.286,13.399,350000.0
2009-03-26 00:56:00,13.452,13.452,13.332,13.424,450000.0
2009-03-26 00:57:00,13.434,13.451,13.326,13.326,400000.0
2009-03-26 00:58:00,13.327,13.442,13.318,13.382,400000.0
2009-03-26 00:59:00,13.358,13.466,13.323,13.426,450000.0
2009-03-26 01:00:00,13.389,13.419,13.296,13.296,300000.0
2009-03-26 01:01:00,13.447,13.447,13.419,13.419,100000.0
2009-03-26 01:02:00,13.456,13.456,13.328,13.434,200000.0
2009-03-26 01:03:00,13.298,13.446,13.29,13.446,200000.0
2009-03-26 01:04:00,13.46,13.46,13.44,13.44,350000.0
2009-03-26 01:05:00,13.442,13.472,13.363,13.472,350000.0
2009-03-26 01:06:00,13.36,13.36,13.282,13.282,100000.0
2009-03-26 01:07:00,13.435,13.453,13.32,13.453,350000.0
2009-03-26 01:08:00,13.396,13.412,13.308,13.412,400000.0
2009-03-26 01:09:00,13.407,13.407,13.288,13.323,350000.0
2009-03-26 01:10:00,13.369,13.416,13.285,13.304,400000.0
2009-03-26 01:11:00,13.316,13.316,13.256,13.256,100000.0
2009-03-26 01:12:00,13.298,13.415,13.277,13.407,400000.0
2009-03-26 01:13:00,13.368,13.475,13.35,13.422,450000.0
2009-03-26 01:14:00,13.345,13.423,13.345,13.355,350000.0
2009-03-26 01:15:00,13.301,13.413,13.301,13.389,300000.0
2009-03-26 01:16:00,13.395,13.395,13.251,13.367,550000.0
2009-03-26 01:17:00,13.389,13.42,13.335,13.42,250000.0
2009-03-26 01:18:00,13.287,13.436,13.287,13.353,250000.0
2009-03-26 01:19:00,13.34,13.452,13.332,13.445,500000.0
2009-03-26 01:20:00,13.396,13.432,13.351,13.424,300000.0
2009-03-26 01:21:00,13.439,13.447,13.333,13.377,400000.0
2009-03-26 01:22:00,13.446,13.449,13.355,13.427,300000.0
2009-03-26 01:23:00,13.411,13.438,13.307,13.359,350000.0
2009-03-26 01:24:00,13.298,13.402,13.298,13.402,150000.0
2009-03-26 01:25:00,13.358,13.358,13.318,13.318,200000.0
2009-03-26 01:26:00,13.31,13.426,13.283,13.323,600000.0
2009-03-26 01:27:00,13.279,13.42,13.279,13.303,250000.0
2009-03-26 01:28:00,13.399,13.441,13.302,13.441,300000.0
2009-03-26 01:29:00,13.451,13.452,13.312,13.342,700000.0
2009-03-26 01:30:00,13.323,13.437,13.291,13.291,400000.0
2009-03-26 01:31:00,13.44,13.44,13.44,13.44,300000.0
2009-03-26 01:32:00,13.407,13.425,13.314,13.352,300000.0
2009-03-26 01:33:00,13.452,13.463,13.348,13.415,350000.0
2009-03-26 01:34:00,13.46,13.46,13.43,13.45,400000.0
2009-03-26 01:35:00,13.44,13.46,13.44,13.45,400000.0
2009-03-26 01:36:00,13.46,13.46,13.43,13.45,400000.0
2009-03-26 01:37:00,13.46,13.46,13.43,13.46,400000.0
2009-03-26 01:38:00,13.45,13.46,13.43,13.44,400000.0
2009-03-26 01:39:00,13.322,13.431,13.302,13.431,400000.0
2009-03-26 01:40:00,13.303,13.428,13.302,13.302,400000.0
2009-03-26 01:41:00,13.356,13.468,13.356,13.368,400000.0
2009-03-26 01:42:00,13.435,13.446,13.332,13.397,400000.0
2009-03-26 01:43:00,13.43,13.44,13.42,13.43,600000.0
2009-03-26 01:44:00,13.32,13.436,13.3,13.436,600000.0
2009-03-26 01:45:00,13.376,13.462,13.314,13.314,400000.0
2009-03-26 01:46:00,13.418,13.478,13.362,13.464,350000.0
2009-03-26 01:47:00,13.334,13.48,13.333,13.421,650000.0
2009-03-26 01:48:00,13.475,13.475,13.354,13.429,500000.0
2009-03-26 01:49:00,13.439,13.466,13.318,13.416,450000.0
2009-03-26 01:50:00,13.454,13.465,13.32,13.437,400000.0
2009-03-26 01:51:00,13.43,13.44,13.43,13.43,250000.0
2009-03-26 01:52:00,13.44,13.46,13.42,13.45,250000.0
2009-03-26 01:53:00,13.46,13.46,13.44,13.46,250000.0
2009-03-26 01:54:00,13.444,13.444,13.323,13.42,250000.0
2009-03-26 01:55:00,13.384,13.481,13.355,13.43,450000.0
2009-03-26 01:56:00,13.469,13.469,13.333,13.426,350000.0
2009-03-26 01:57:00,13.405,13.465,13.398,13.465,300000.0
2009-03-26 01:58:00,13.399,13.484,13.352,13.451,450000.0
2009-03-26 01:59:00,13.391,13.456,13.388,13.456,300000.0
2009-03-26 02:00:00,13.494,13.496,13.396,13.483,500000.0
2009-03-26 02:01:00,13.494,13.494,13.421,13.421,400000.0
2009-03-26 02:02:00,13.43,13.446,13.346,13.425,350000.0
2009-03-26 02:03:00,13.446,13.446,13.341,13.408,300000.0
2009-03-26 02:04:00,13.45,13.46,13.45,13.46,150000.0
2009-03-26 02:05:00,13.45,13.45,13.45,13.45,150000.0
2009-03-26 02:07:00,13.416,13.416,13.354,13.355,150000.0
2009-03-26 02:09:00,13.428,13.455,13.315,13.421,500000.0
2009-03-26 02:10:00,13.397,13.398,13.304,13.33,450000.0
2009-03-26 02:11:00,13.374,13.442,13.308,13.355,350000.0
2009-03-26 02:12:00,13.391,13.441,13.391,13.437,250000.0
2009-03-26 02:13:00,13.395,13.452,13.321,13.388,550000.0
2009-03-26 02:14:00,13.381,13.422,13.306,13.422,500000.0
2009-03-26 02:15:00,13.337,13.439,13.311,13.355,400000.0
2009-03-26 02:16:00,13.356,13.43,13.303,13.401,400000.0
2009-03-26 02:17:00,13.406,13.406,13.406,13.406,50000.0
2009-03-26 02:18:00,13.312,13.404,13.269,13.284,400000.0
2009-03-26 02:19:00,13.419,13.441,13.299,13.391,350000.0
2009-03-26 02:20:00,13.296,13.401,13.281,13.394,400000.0
2009-03-26 02:21:00,13.368,13.433,13.31,13.433,250000.0
2009-03-26 02:22:00,13.364,13.465,13.33,13.454,600000.0
2009-03-26 02:23:00,13.388,13.432,13.309,13.432,350000.0
2009-03-26 02:24:00,13.45,13.45,13.296,13.296,300000.0
2009-03-26 02:25:00,13.364,13.473,13.364,13.455,350000.0
2009-03-26 02:26:00,13.45,13.46,13.45,13.45,250000.0
2009-03-26 02:27:00,13.46,13.46,13.45,13.45,250000.0
2009-03-26 02:29:00,13.392,13.406,13.36,13.406,250000.0
2009-03-26 02:30:00,13.354,13.429,13.298,13.396,400000.0
2009-03-26 02:31:00,13.45,13.46,13.45,13.45,650000.0
2009-03-26 02:32:00,13.46,13.46,13.45,13.45,650000.0
2009-03-26 02:33:00,13.314,13.429,13.266,13.429,650000.0
2009-03-26 02:34:00,13.344,13.461,13.344,13.351,300000.0
2009-03-26 02:35:00,13.372,13.452,13.318,13.421,550000.0
2009-03-26 02:36:00,13.285,13.44,13.285,13.44,150000.0
2009-03-26 02:37:00,13.4,13.407,13.328,13.359,350000.0
2009-03-26 02:38:00,13.406,13.421,13.325,13.369,400000.0
2009-03-26 02:39:00,13.354,13.42,13.331,13.396,400000.0
2009-03-26 02:40:00,13.439,13.442,13.329,13.336,600000.0
2009-03-26 02:41:00,13.324,13.324,13.324,13.324,50000.0
2009-03-26 02:42:00,13.395,13.428,13.344,13.399,350000.0
2009-03-26 02:43:00,13.318,13.391,13.318,13.391,100000.0
2009-03-26 02:44:00,13.4,13.421,13.345,13.421,300000.0
2009-03-26 02:45:00,13.424,13.428,13.293,13.293,400000.0
2009-03-26 02:47:00,13.424,13.424,13.285,13.348,450000.0
2009-03-26 02:48:00,13.38,13.42,13.294,13.353,400000.0
2009-03-26 02:50:00,13.424,13.424,13.4,13.419,250000.0
2009-03-26 02:51:00,13.456,13.457,13.372,13.381,350000.0
2009-03-26 02:52:00,13.293,13.443,13.293,13.443,350000.0
2009-03-26 02:54:00,13.449,13.453,13.347,13.441,500000.0
2009-03-26 02:57:00,13.474,13.476,13.376,13.463,500000.0
2009-03-26 03:00:00,13.454,13.456,13.356,13.443,500000.0
2009-03-26 03:01:00,13.47,13.48,13.47,13.47,250000.0
2009-03-26 03:03:00,13.396,13.423,13.318,13.423,250000.0
2009-03-26 03:04:00,13.48,13.48,13.47,13.47,500000.0
2009-03-26 03:05:00,13.356,13.482,13.337,13.402,500000.0
2009-03-26 03:06:00,13.47,13.47,13.46,13.46,600000.0
2009-03-26 03:09:00,13.459,13.459,13.302,13.45,600000.0
2009-03-26 03:10:00,13.47,13.47,13.384,13.458,200000.0
2009-03-26 03:11:00,13.436,13.467,13.333,13.459,350000.0
2009-03-26 03:12:00,13.438,13.471,13.438,13.471,100000.0
2009-03-26 03:13:00,13.477,13.484,13.374,13.45,450000.0
2009-03-26 03:14:00,13.46,13.46,13.44,13.46,450000.0
2009-03-26 03:15:00,13.45,13.46,13.45,13.46,450000.0
2009-03-26 03:16:00,13.345,13.444,13.317,13.417,450000.0
2009-03-26 03:17:00,13.466,13.467,13.466,13.467,100000.0
2009-03-26 03:18:00,13.444,13.444,13.369,13.369,100000.0
2009-03-26 03:19:00,13.471,13.502,13.368,13.494,350000.0
2009-03-26 03:20:00,13.481,13.503,13.363,13.363,350000.0
2009-03-26 03:21:00,13.391,13.471,13.337,13.398,350000.0
2009-03-26 03:22:00,13.37,13.51,13.352,13.446,400000.0
2009-03-26 03:23:00,13.407,13.476,13.407,13.476,100000.0
2009-03-26 03:24:00,13.474,13.481,13.336,13.366,500000.0
2009-03-26 03:25:00,13.504,13.508,13.406,13.47,500000.0
2009-03-26 03:26:00,13.43,13.493,13.43,13.478,300000.0
2009-03-26 03:27:00,13.42,13.486,13.42,13.486,150000.0
2009-03-26 03:28:00,13.46,13.46,13.42,13.44,450000.0
2009-03-26 03:29:00,13.379,13.458,13.338,13.454,450000.0
2009-03-26 03:30:00,13.374,13.468,13.356,13.468,250000.0
2009-03-26 03:31:00,13.428,13.463,13.364,13.463,350000.0
2009-03-26 03:32:00,13.43,13.43,13.43,13.43,150000.0
2009-03-26 03:33:00,13.353,13.454,13.353,13.454,150000.0
2009-03-26 03:34:00,13.335,13.407,13.31,13.31,300000.0
2009-03-26 03:35:00,13.44,13.45,13.44,13.44,450000.0
2009-03-26 03:37:00,13.397,13.476,13.395,13.474,450000.0
2009-03-26 03:38:00,13.46,13.471,13.385,13.471,250000.0
2009-03-26 03:39:00,13.456,13.456,13.372,13.443,350000.0
2009-03-26 03:40:00,13.466,13.466,13.374,13.426,350000.0
2009-03-26 03:41:00,13.45,13.46,13.44,13.45,600000.0
2009-03-26 03:42:00,13.472,13.478,13.343,13.451,600000.0
2009-03-26 03:43:00,13.336,13.487,13.336,13.398,300000.0
2009-03-26 03:44:00,13.43,13.44,13.43,13.43,550000.0
2009-03-26 03:45:00,13.368,13.482,13.368,13.368,550000.0
2009-03-26 03:46:00,13.441,13.464,13.358,13.441,250000.0
2009-03-26 03:49:00,13.47,13.478,13.389,13.397,350000.0
2009-03-26 03:50:00,13.459,13.459,13.404,13.422,550000.0
2009-03-26 03:51:00,13.479,13.482,13.402,13.482,250000.0
2009-03-26 03:52:00,13.44,13.44,13.43,13.43,450000.0
2009-03-26 03:53:00,13.382,13.462,13.328,13.431,450000.0
2009-03-26 03:54:00,13.417,13.481,13.404,13.481,400000.0
2009-03-26 03:56:00,13.446,13.459,13.328,13.359,450000.0
2009-03-26 03:57:00,13.406,13.481,13.359,13.388,650000.0
2009-03-26 03:58:00,13.418,13.499,13.418,13.471,400000.0
2009-03-26 03:59:00,13.461,13.461,13.352,13.425,250000.0
2009-03-26 04:00:00,13.444,13.444,13.319,13.393,200000.0
2009-03-26 04:01:00,13.391,13.478,13.391,13.478,200000.0
2009-03-26 04:02:00,13.43,13.43,13.41,13.42,400000.0
2009-03-26 04:03:00,13.422,13.478,13.377,13.392,400000.0
2009-03-26 04:04:00,13.249,13.411,13.249,13.411,350000.0
2009-03-26 04:05:00,13.431,13.461,13.403,13.407,300000.0
2009-03-26 04:06:00,13.366,13.366,13.366,13.366,50000.0
2009-03-26 04:07:00,13.434,13.454,13.365,13.43,350000.0
2009-03-26 04:08:00,13.496,13.496,13.445,13.445,100000.0
2009-03-26 04:09:00,13.424,13.482,13.364,13.482,750000.0
2009-03-26 04:10:00,13.446,13.446,13.372,13.409,300000.0
2009-03-26 04:11:00,13.338,13.338,13.338,13.338,50000.0
2009-03-26 04:12:00,13.371,13.371,13.371,13.371,50000.0
2009-03-26 04:13:00,13.375,13.448,13.351,13.448,250000.0
2009-03-26 04:14:00,13.421,13.458,13.333,13.458,400000.0
2009-03-26 04:15:00,13.399,13.399,13.399,13.399,100000.0
2009-03-26 04:16:00,13.459,13.471,13.371,13.46,500000.0
2009-03-26 04:17:00,13.398,13.45,13.398,13.45,100000.0
2009-03-26 04:18:00,13.425,13.425,13.425,13.425,50000.0
2009-03-26 04:19:00,13.45,13.45,13.359,13.359,100000.0
2009-03-26 04:20:00,13.311,13.38,13.311,13.334,200000.0
2009-03-26 04:21:00,13.293,13.41,13.293,13.338,200000.0
2009-03-26 04:22:00,13.463,13.463,13.399,13.399,100000.0
2009-03-26 04:23:00,13.438,13.454,13.348,13.393,550000.0
2009-03-26 04:26:00,13.476,13.476,13.393,13.418,150000.0
2009-03-26 04:28:00,13.414,13.414,13.288,13.288,250000.0
2009-03-26 04:29:00,13.43,13.449,13.33,13.33,850000.0
2009-03-26 04:30:00,13.247,13.398,13.229,13.373,350000.0
2009-03-26 04:31:00,13.378,13.378,13.378,13.378,50000.0
2009-03-26 04:32:00,13.42,13.42,13.42,13.42,500000.0
2009-03-26 04:34:00,13.436,13.438,13.333,13.423,500000.0
2009-03-26 04:35:00,13.43,13.43,13.43,13.43,500000.0
2009-03-26 04:36:00,13.437,13.444,13.346,13.432,500000.0
2009-03-26 04:37:00,13.462,13.462,13.377,13.377,400000.0
2009-03-26 04:38:00,13.426,13.446,13.426,13.445,150000.0
2009-03-26 04:40:00,13.355,13.411,13.355,13.367,150000.0
2009-03-26 04:41:00,13.339,13.34,13.314,13.34,150000.0
2009-03-26 04:42:00,13.372,13.417,13.327,13.376,400000.0
2009-03-26 04:43:00,13.395,13.416,13.313,13.416,300000.0
2009-03-26 04:44:00,13.314,13.44,13.314,13.369,450000.0
2009-03-26 04:45:00,13.41,13.42,13.41,13.41,400000.0
2009-03-26 04:46:00,13.42,13.42,13.4,13.41,400000.0
2009-03-26 04:47:00,13.42,13.42,13.41,13.41,400000.0
2009-03-26 04:48:00,13.364,13.416,13.287,13.287,400000.0
2009-03-26 04:49:00,13.42,13.42,13.4,13.41,500000.0
2009-03-26 04:50:00,13.404,13.406,13.306,13.393,500000.0
2009-03-26 04:51:00,13.434,13.434,13.361,13.361,400000.0
2009-03-26 04:52:00,13.421,13.421,13.421,13.421,50000.0
2009-03-26 04:54:00,13.464,13.466,13.366,13.453,500000.0
2009-03-26 04:55:00,13.444,13.444,13.371,13.371,400000.0
2009-03-26 04:56:00,13.366,13.397,13.366,13.397,100000.0
2009-03-26 04:57:00,13.458,13.458,13.346,13.415,300000.0
2009-03-26 04:58:00,13.408,13.446,13.325,13.436,550000.0
2009-03-26 05:00:00,13.404,13.452,13.35,13.402,950000.0
2009-03-26 05:01:00,13.41,13.42,13.41,13.41,350000.0
2009-03-26 05:02:00,13.433,13.433,13.317,13.411,350000.0
2009-03-26 05:03:00,13.381,13.458,13.322,13.382,650000.0
2009-03-26 05:04:00,13.446,13.446,13.446,13.446,50000.0
2009-03-26 05:05:00,13.41,13.42,13.4,13.42,200000.0
2009-03-26 05:07:00,13.363,13.412,13.343,13.343,200000.0
2009-03-26 05:08:00,13.42,13.42,13.338,13.35,200000.0
2009-03-26 05:10:00,13.394,13.396,13.296,13.383,500000.0
2009-03-26 05:11:00,13.41,13.42,13.4,13.42,400000.0
2009-03-26 05:12:00,13.41,13.42,13.4,13.41,400000.0
2009-03-26 05:13:00,13.436,13.442,13.355,13.4,400000.0
2009-03-26 05:14:00,13.41,13.42,13.39,13.42,100000.0
2009-03-26 05:15:00,13.397,13.397,13.348,13.348,100000.0
2009-03-26 05:16:00,13.393,13.428,13.347,13.428,200000.0
2009-03-26 05:17:00,13.4,13.42,13.4,13.42,100000.0
2009-03-26 05:18:00,13.433,13.433,13.427,13.427,100000.0
2009-03-26 05:19:00,13.41,13.42,13.4,13.42,550000.0
2009-03-26 05:20:00,13.406,13.491,13.348,13.348,550000.0
2009-03-26 05:22:00,13.422,13.422,13.317,13.317,250000.0
2009-03-26 05:23:00,13.438,13.451,13.322,13.451,300000.0
2009-03-26 05:24:00,13.41,13.41,13.41,13.41,650000.0
2009-03-26 05:26:00,13.42,13.42,13.39,13.42,650000.0
2009-03-26 05:27:00,13.41,13.42,13.39,13.42,650000.0
2009-03-26 05:28:00,13.41,13.42,13.4,13.41,650000.0
2009-03-26 05:29:00,13.42,13.42,13.39,13.42,650000.0
2009-03-26 05:30:00,13.374,13.404,13.319,13.374,650000.0
2009-03-26 05:31:00,13.459,13.459,13.379,13.38,150000.0
2009-03-26 05:32:00,13.425,13.456,13.385,13.385,250000.0
2009-03-26 05:33:00,13.436,13.444,13.436,13.444,100000.0
2009-03-26 05:34:00,13.382,13.382,13.38,13.38,100000.0
2009-03-26 05:35:00,13.339,13.346,13.339,13.346,100000.0
2009-03-26 05:36:00,13.41,13.44,13.41,13.43,600000.0
2009-03-26 05:37:00,13.44,13.44,13.41,13.42,600000.0
2009-03-26 05:38:00,13.41,13.42,13.41,13.42,600000.0
2009-03-26 05:39:00,13.431,13.456,13.314,13.456,600000.0
2009-03-26 05:40:00,13.399,13.401,13.287,13.386,350000.0
2009-03-26 05:41:00,13.42,13.42,13.41,13.42,100000.0
2009-03-26 05:42:00,13.349,13.349,13.328,13.328,100000.0
2009-03-26 05:43:00,13.41,13.42,13.41,13.41,500000.0
2009-03-26 05:44:00,13.42,13.42,13.41,13.41,500000.0
2009-03-26 05:45:00,13.416,13.416,13.283,13.357,500000.0
2009-03-26 05:46:00,13.323,13.428,13.323,13.415,300000.0
2009-03-26 05:47:00,13.42,13.42,13.4,13.41,350000.0
2009-03-26 05:48:00,13.391,13.439,13.338,13.38,350000.0
2009-03-26 05:49:00,13.363,13.441,13.321,13.441,250000.0
2009-03-26 05:50:00,13.333,13.424,13.28,13.424,400000.0
2009-03-26 05:51:00,13.367,13.367,13.345,13.345,100000.0
2009-03-26 05:52:00,13.371,13.448,13.312,13.372,350000.0
2009-03-26 05:53:00,13.363,13.431,13.363,13.431,100000.0
2009-03-26 05:54:00,13.379,13.379,13.268,13.294,350000.0
2009-03-26 05:55:00,13.267,13.389,13.26,13.335,350000.0
2009-03-26 05:56:00,13.383,13.383,13.383,13.383,100000.0
2009-03-26 05:57:00,13.408,13.473,13.313,13.313,450000.0
2009-03-26 05:58:00,13.434,13.436,13.336,13.423,500000.0
2009-03-26 05:59:00,13.422,13.422,13.383,13.39,250000.0
2009-03-26 06:00:00,13.352,13.451,13.295,13.295,900000.0
2009-03-26 06:01:00,13.402,13.402,13.24,13.373,350000.0
2009-03-26 06:02:00,13.252,13.38,13.252,13.315,250000.0
2009-03-26 06:03:00,13.425,13.425,13.324,13.364,350000.0
2009-03-26 06:04:00,13.391,13.406,13.296,13.332,250000.0
2009-03-26 06:05:00,13.47,13.47,13.45,13.46,300000.0
2009-03-26 06:06:00,13.47,13.47,13.46,13.47,300000.0
2009-03-26 06:07:00,13.412,13.434,13.322,13.342,300000.0
2009-03-26 06:08:00,13.45,13.47,13.45,13.46,400000.0
2009-03-26 06:09:00,13.47,13.47,13.45,13.47,400000.0
2009-03-26 06:10:00,13.362,13.373,13.275,13.363,400000.0
2009-03-26 06:11:00,13.369,13.369,13.282,13.363,200000.0
2009-03-26 06:12:00,13.383,13.424,13.303,13.399,400000.0
2009-03-26 06:13:00,13.355,13.456,13.329,13.39,550000.0
2009-03-26 06:14:00,13.371,13.416,13.326,13.392,350000.0
2009-03-26 06:15:00,13.381,13.381,13.26,13.267,400000.0
2009-03-26 06:16:00,13.403,13.444,13.318,13.444,450000.0
2009-03-26 06:17:00,13.336,13.386,13.254,13.336,400000.0
2009-03-26 06:18:00,13.318,13.421,13.318,13.398,350000.0
2009-03-26 06:19:00,13.45,13.45,13.43,13.45,300000.0
2009-03-26 06:20:00,13.31,13.404,13.306,13.306,300000.0
2009-03-26 06:21:00,13.287,13.334,13.287,13.334,150000.0
2009-03-26 06:22:00,13.45,13.46,13.44,13.45,400000.0
2009-03-26 06:23:00,13.406,13.406,13.278,13.355,400000.0
2009-03-26 06:24:00,13.436,13.443,13.358,13.436,400000.0
2009-03-26 06:25:00,13.45,13.46,13.44,13.44,650000.0
2009-03-26 06:26:00,13.407,13.407,13.254,13.373,650000.0
2009-03-26 06:27:00,13.43,13.43,13.278,13.369,650000.0
2009-03-26 06:28:00,13.409,13.409,13.263,13.263,150000.0
2009-03-26 06:29:00,13.284,13.423,13.284,13.363,550000.0
2009-03-26 06:30:00,13.332,13.341,13.21,13.269,450000.0
2009-03-26 06:31:00,13.374,13.41,13.279,13.317,550000.0
2009-03-26 06:32:00,13.345,13.406,13.285,13.4,500000.0
2009-03-26 06:33:00,13.302,13.377,13.302,13.377,400000.0
2009-03-26 06:34:00,13.424,13.437,13.334,13.344,250000.0
2009-03-26 06:35:00,13.416,13.427,13.274,13.427,200000.0
2009-03-26 06:36:00,13.326,13.326,13.326,13.326,50000.0
2009-03-26 06:37:00,13.381,13.411,13.293,13.365,300000.0
2009-03-26 06:38:00,13.406,13.406,13.373,13.373,150000.0
2009-03-26 06:39:00,13.295,13.41,13.252,13.41,950000.0
2009-03-26 06:40:00,13.409,13.448,13.296,13.389,450000.0
2009-03-26 06:41:00,13.43,13.43,13.3,13.347,350000.0
2009-03-26 06:42:00,13.409,13.454,13.337,13.378,350000.0
2009-03-26 06:43:00,13.376,13.421,13.31,13.336,550000.0
2009-03-26 06:44:00,13.451,13.451,13.328,13.436,450000.0
2009-03-26 06:46:00,13.312,13.435,13.281,13.405,550000.0
2009-03-26 06:47:00,13.287,13.401,13.287,13.334,350000.0
2009-03-26 06:48:00,13.391,13.391,13.277,13.324,400000.0
2009-03-26 06:49:00,13.342,13.457,13.315,13.423,800000.0
2009-03-26 06:50:00,13.376,13.413,13.301,13.301,250000.0
2009-03-26 06:51:00,13.383,13.429,13.275,13.429,400000.0
2009-03-26 06:52:00,13.321,13.431,13.321,13.383,350000.0
2009-03-26 06:53:00,13.425,13.44,13.364,13.437,350000.0
2009-03-26 06:54:00,13.391,13.424,13.301,13.371,550000.0
2009-03-26 06:55:00,13.41,13.44,13.374,13.399,300000.0
2009-03-26 06:56:00,13.353,13.459,13.326,13.326,550000.0
2009-03-26 06:57:00,13.361,13.447,13.318,13.34,550000.0
2009-03-26 06:58:00,13.392,13.445,13.305,13.305,450000.0
2009-03-26 06:59:00,13.378,13.465,13.365,13.365,650000.0
2009-03-26 07:00:00,13.354,13.354,13.354,13.354,50000.0
2009-03-26 07:01:00,13.415,13.488,13.322,13.322,350000.0
2009-03-26 07:02:00,13.427,13.437,13.331,13.365,350000.0
2009-03-26 07:03:00,13.313,13.398,13.299,13.379,500000.0
2009-03-26 07:04:00,13.46,13.49,13.45,13.48,400000.0
2009-03-26 07:05:00,13.423,13.423,13.313,13.388,400000.0
2009-03-26 07:06:00,13.313,13.444,13.303,13.303,350000.0
2009-03-26 07:07:00,13.399,13.422,13.286,13.377,400000.0
2009-03-26 07:08:00,13.399,13.439,13.385,13.42,300000.0
2009-03-26 07:09:00,13.317,13.376,13.288,13.302,400000.0
2009-03-26 07:10:00,13.414,13.414,13.301,13.403,350000.0
2009-03-26 07:11:00,13.365,13.419,13.303,13.322,500000.0
2009-03-26 07:12:00,13.308,13.308,13.308,13.308,50000.0
2009-03-26 07:13:00,13.54,13.54,13.53,13.53,400000.0
2009-03-26 07:14:00,13.33,13.438,13.33,13.343,400000.0
2009-03-26 07:15:00,13.406,13.428,13.29,13.38,400000.0
2009-03-26 07:16:00,13.431,13.431,13.274,13.413,350000.0
2009-03-26 07:17:00,13.394,13.453,13.344,13.453,350000.0
2009-03-26 07:18:00,13.369,13.436,13.351,13.395,550000.0
2009-03-26 07:19:00,13.424,13.465,13.336,13.419,550000.0
2009-03-26 07:20:00,13.35,13.401,13.305,13.365,350000.0
2009-03-26 07:21:00,13.389,13.422,13.298,13.311,400000.0
2009-03-26 07:22:00,13.355,13.363,13.307,13.307,450000.0
2009-03-26 07:23:00,13.35,13.503,13.315,13.315,500000.0
2009-03-26 07:24:00,13.364,13.421,13.307,13.339,500000.0
2009-03-26 07:25:00,13.367,13.449,13.303,13.32,550000.0
2009-03-26 07:26:00,13.431,13.434,13.307,13.403,200000.0
2009-03-26 07:27:00,13.324,13.42,13.299,13.408,350000.0
2009-03-26 07:28:00,13.344,13.427,13.28,13.427,300000.0
2009-03-26 07:29:00,13.452,13.452,13.324,13.368,150000.0
2009-03-26 07:30:00,13.388,13.389,13.271,13.271,500000.0
2009-03-26 07:31:00,13.27,13.41,13.254,13.41,350000.0
2009-03-26 07:32:00,13.356,13.441,13.347,13.347,200000.0
2009-03-26 07:33:00,13.459,13.461,13.336,13.336,500000.0
2009-03-26 07:34:00,13.439,13.457,13.308,13.348,250000.0
2009-03-26 07:35:00,13.314,13.439,13.3,13.314,350000.0
2009-03-26 07:36:00,13.396,13.413,13.287,13.326,650000.0
2009-03-26 07:37:00,13.54,13.55,13.54,13.55,400000.0
2009-03-26 07:38:00,13.328,13.459,13.328,13.459,400000.0
2009-03-26 07:39:00,13.407,13.446,13.307,13.429,400000.0
2009-03-26 07:40:00,13.28,13.347,13.28,13.347,100000.0
2009-03-26 07:41:00,13.366,13.457,13.362,13.395,400000.0
2009-03-26 07:42:00,13.319,13.405,13.303,13.405,500000.0
2009-03-26 07:43:00,13.55,13.55,13.52,13.55,200000.0
2009-03-26 07:44:00,13.353,13.445,13.347,13.445,200000.0
2009-03-26 07:45:00,13.384,13.384,13.358,13.358,100000.0
2009-03-26 07:46:00,13.54,13.55,13.53,13.54,450000.0
2009-03-26 07:47:00,13.416,13.457,13.304,13.457,450000.0
2009-03-26 07:48:00,13.377,13.418,13.312,13.415,350000.0
2009-03-26 07:49:00,13.413,13.441,13.318,13.406,550000.0
2009-03-26 07:50:00,13.408,13.449,13.339,13.382,400000.0
2009-03-26 07:51:00,13.383,13.439,13.316,13.432,450000.0
2009-03-26 07:52:00,13.54,13.54,13.51,13.52,350000.0
2009-03-26 07:53:00,13.388,13.401,13.321,13.321,350000.0
2009-03-26 07:54:00,13.291,13.421,13.291,13.335,350000.0
2009-03-26 07:55:00,13.388,13.47,13.333,13.336,300000.0
2009-03-26 07:56:00,13.41,13.41,13.261,13.392,400000.0
2009-03-26 07:57:00,13.327,13.383,13.31,13.383,250000.0
2009-03-26 07:58:00,13.428,13.445,13.383,13.426,400000.0
2009-03-26 07:59:00,13.426,13.431,13.313,13.431,400000.0
2009-03-26 08:00:00,13.28,13.398,13.28,13.348,350000.0
2009-03-26 08:01:00,13.441,13.461,13.328,13.328,400000.0
2009-03-26 08:02:00,13.417,13.443,13.33,13.411,350000.0
2009-03-26 08:03:00,13.388,13.459,13.319,13.353,450000.0
2009-03-26 08:04:00,13.415,13.415,13.303,13.32,350000.0
2009-03-26 08:05:00,13.438,13.438,13.291,13.347,350000.0
2009-03-26 08:06:00,13.439,13.469,13.367,13.379,400000.0
2009-03-26 08:07:00,13.422,13.453,13.325,13.453,500000.0
2009-03-26 08:08:00,13.368,13.461,13.311,13.461,400000.0
2009-03-26 08:09:00,13.37,13.507,13.37,13.421,550000.0
2009-03-26 08:10:00,13.512,13.527,13.411,13.43,400000.0
2009-03-26 08:11:00,13.496,13.506,13.405,13.423,350000.0
2009-03-26 08:12:00,13.47,13.502,13.41,13.41,350000.0
2009-03-26 08:13:00,13.426,13.546,13.412,13.421,500000.0
2009-03-26 08:14:00,13.467,13.515,13.409,13.409,500000.0
2009-03-26 08:15:00,13.525,13.544,13.398,13.532,450000.0
2009-03-26 08:16:00,13.495,13.495,13.35,13.468,550000.0
2009-03-26 08:17:00,13.401,13.485,13.348,13.485,400000.0
2009-03-26 08:18:00,13.477,13.521,13.417,13.506,450000.0
2009-03-26 08:19:00,13.514,13.543,13.409,13.423,550000.0
2009-03-26 08:20:00,13.388,13.508,13.387,13.484,400000.0
2009-03-26 08:21:00,13.484,13.49,13.374,13.487,400000.0
2009-03-26 08:22:00,13.507,13.51,13.387,13.433,350000.0
2009-03-26 08:23:00,13.415,13.466,13.353,13.458,350000.0
2009-03-26 08:24:00,13.432,13.485,13.41,13.41,350000.0
2009-03-26 08:25:00,13.469,13.508,13.412,13.433,400000.0
2009-03-26 08:26:00,13.446,13.471,13.446,13.471,100000.0
2009-03-26 08:27:00,13.53,13.53,13.425,13.425,100000.0
2009-03-26 08:28:00,13.463,13.48,13.401,13.431,450000.0
2009-03-26 08:29:00,13.453,13.523,13.44,13.44,400000.0
2009-03-26 08:30:00,13.439,13.554,13.439,13.51,500000.0
2009-03-26 08:31:00,13.501,13.544,13.439,13.442,450000.0
2009-03-26 08:32:00,13.487,13.522,13.41,13.487,450000.0
2009-03-26 08:33:00,13.395,13.526,13.388,13.445,450000.0
2009-03-26 08:34:00,13.424,13.555,13.424,13.461,550000.0
2009-03-26 08:35:00,13.503,13.574,13.426,13.428,550000.0
2009-03-26 08:36:00,13.444,13.481,13.363,13.363,400000.0
2009-03-26 08:37:00,13.469,13.483,13.366,13.478,400000.0
2009-03-26 08:38:00,13.396,13.486,13.371,13.464,550000.0
2009-03-26 08:39:00,13.484,13.513,13.401,13.401,400000.0
2009-03-26 08:40:00,13.51,13.51,13.36,13.473,350000.0
2009-03-26 08:41:00,13.49,13.51,13.48,13.5,350000.0
2009-03-26 08:42:00,13.475,13.511,13.38,13.476,350000.0
2009-03-26 08:43:00,13.422,13.537,13.422,13.49,350000.0
2009-03-26 08:44:00,13.452,13.501,13.382,13.418,400000.0
2009-03-26 08:45:00,13.518,13.518,13.447,13.447,350000.0
2009-03-26 08:46:00,13.51,13.51,13.48,13.5,350000.0
2009-03-26 08:47:00,13.505,13.505,13.408,13.462,350000.0
2009-03-26 08:48:00,13.428,13.486,13.419,13.47,500000.0
2009-03-26 08:49:00,13.454,13.529,13.421,13.529,350000.0
2009-03-26 08:50:00,13.432,13.57,13.432,13.44,550000.0
2009-03-26 08:51:00,13.411,13.496,13.381,13.455,350000.0
2009-03-26 08:52:00,13.469,13.515,13.382,13.515,350000.0
2009-03-26 08:53:00,13.414,13.507,13.389,13.473,350000.0
2009-03-26 08:54:00,13.506,13.506,13.38,13.401,400000.0
2009-03-26 08:55:00,13.453,13.494,13.354,13.354,450000.0
2009-03-26 08:56:00,13.426,13.485,13.36,13.36,350000.0
2009-03-26 08:57:00,13.403,13.481,13.378,13.481,350000.0
2009-03-26 08:58:00,13.474,13.488,13.391,13.449,350000.0
2009-03-26 08:59:00,13.466,13.487,13.401,13.451,400000.0
2009-03-26 09:00:00,13.488,13.488,13.368,13.419,1500000.0
2009-03-26 09:01:00,13.487,13.487,13.392,13.457,1250000.0
2009-03-26 09:02:00,13.398,13.48,13.354,13.359,400000.0
2009-03-26 09:03:00,13.435,13.487,13.373,13.487,1300000.0
2009-03-26 09:04:00,13.433,13.491,13.402,13.402,450000.0
2009-03-26 09:05:00,13.444,13.474,13.406,13.458,1800000.0
2009-03-26 09:06:00,13.458,13.465,13.395,13.432,1250000.0
2009-03-26 09:07:00,13.46,13.481,13.354,13.45,500000.0
2009-03-26 09:08:00,13.455,13.488,13.384,13.454,550000.0
2009-03-26 09:09:00,13.416,13.48,13.395,13.418,500000.0
2009-03-26 09:10:00,13.363,13.454,13.314,13.391,450000.0
2009-03-26 09:11:00,13.441,13.497,13.388,13.451,1900000.0
2009-03-26 09:12:00,13.5,13.517,13.394,13.455,550000.0
2009-03-26 09:13:00,13.435,13.502,13.364,13.441,1450000.0
2009-03-26 09:14:00,13.424,13.509,13.424,13.473,400000.0
2009-03-26 09:15:00,13.462,13.494,13.394,13.451,450000.0
2009-03-26 09:16:00,13.496,13.5,13.375,13.441,1500000.0
2009-03-26 09:17:00,13.41,13.435,13.378,13.423,1500000.0
2009-03-26 09:18:00,13.442,13.508,13.391,13.391,1650000.0
2009-03-26 09:19:00,13.471,13.471,13.399,13.435,300000.0
2009-03-26 09:20:00,13.38,13.429,13.344,13.418,350000.0
2009-03-26 09:21:00,13.437,13.445,13.361,13.361,450000.0
2009-03-26 09:22:00,13.444,13.465,13.357,13.383,400000.0
2009-03-26 09:23:00,13.439,13.474,13.359,13.474,400000.0
2009-03-26 09:24:00,13.427,13.496,13.419,13.419,350000.0
2009-03-26 09:25:00,13.431,13.526,13.404,13.476,400000.0
2009-03-26 09:26:00,13.386,13.444,13.332,13.444,350000.0
2009-03-26 09:27:00,13.434,13.479,13.379,13.444,450000.0
2009-03-26 09:28:00,13.391,13.491,13.379,13.399,1550000.0
2009-03-26 09:29:00,13.438,13.519,13.375,13.375,1400000.0
2009-03-26 09:30:00,13.416,13.492,13.356,13.393,450000.0
2009-03-26 09:31:00,13.447,13.447,13.37,13.432,400000.0
2009-03-26 09:32:00,13.356,13.374,13.329,13.363,350000.0
2009-03-26 09:33:00,13.387,13.419,13.326,13.326,400000.0
2009-03-26 09:34:00,13.358,13.491,13.338,13.368,1950000.0
2009-03-26 09:35:00,13.463,13.463,13.351,13.378,350000.0
2009-03-26 09:36:00,13.392,13.455,13.351,13.351,1600000.0
2009-03-26 09:37:00,13.346,13.464,13.346,13.464,500000.0
2009-03-26 09:38:00,13.344,13.428,13.328,13.374,500000.0
2009-03-26 09:39:00,13.403,13.526,13.403,13.404,550000.0
2009-03-26 09:40:00,13.342,13.424,13.281,13.343,550000.0
2009-03-26 09:41:00,13.431,13.483,13.345,13.345,550000.0
2009-03-26 09:42:00,13.448,13.459,13.359,13.446,350000.0
2009-03-26 09:43:00,13.383,13.448,13.31,13.448,550000.0
2009-03-26 09:44:00,13.4,13.522,13.396,13.499,400000.0
2009-03-26 09:45:00,13.481,13.481,13.36,13.392,450000.0
2009-03-26 09:46:00,13.403,13.474,13.387,13.424,350000.0
2009-03-26 09:47:00,13.48,13.48,13.361,13.473,400000.0
2009-03-26 09:48:00,13.363,13.513,13.363,13.412,400000.0
2009-03-26 09:49:00,13.389,13.413,13.368,13.368,150000.0
2009-03-26 09:50:00,13.353,13.473,13.353,13.464,800000.0
2009-03-26 09:51:00,13.499,13.501,13.361,13.361,400000.0
2009-03-26 09:52:00,13.456,13.501,13.362,13.461,400000.0
2009-03-26 09:53:00,13.417,13.477,13.339,13.444,450000.0
2009-03-26 09:54:00,13.501,13.511,13.372,13.473,750000.0
2009-03-26 09:55:00,13.489,13.489,13.348,13.445,450000.0
2009-03-26 09:56:00,13.46,13.517,13.373,13.444,550000.0
2009-03-26 09:57:00,13.54,13.57,13.54,13.55,400000.0
2009-03-26 09:58:00,13.39,13.504,13.357,13.383,400000.0
2009-03-26 09:59:00,13.514,13.524,13.389,13.425,450000.0
2009-03-26 10:00:00,13.366,13.467,13.343,13.467,600000.0
2009-03-26 10:01:00,13.457,13.54,13.422,13.519,400000.0
2009-03-26 10:02:00,13.41,13.549,13.41,13.481,400000.0
2009-03-26 10:03:00,13.453,13.503,13.39,13.406,500000.0
2009-03-26 10:04:00,13.357,13.473,13.357,13.418,400000.0
2009-03-26 10:05:00,13.462,13.501,13.404,13.417,350000.0
2009-03-26 10:06:00,13.365,13.427,13.362,13.427,450000.0
2009-03-26 10:07:00,13.465,13.547,13.411,13.501,500000.0
2009-03-26 10:08:00,13.523,13.552,13.452,13.481,550000.0
2009-03-26 10:09:00,13.444,13.526,13.444,13.492,500000.0
2009-03-26 10:10:00,13.503,13.567,13.403,13.404,650000.0
2009-03-26 10:11:00,13.548,13.548,13.423,13.515,400000.0
2009-03-26 10:12:00,13.455,13.545,13.455,13.529,450000.0
2009-03-26 10:13:00,13.431,13.512,13.41,13.479,350000.0
2009-03-26 10:14:00,13.472,13.559,13.472,13.498,550000.0
2009-03-26 10:15:00,13.509,13.522,13.437,13.458,200000.0
2009-03-26 10:16:00,13.525,13.525,13.386,13.42,550000.0
2009-03-26 10:17:00,13.495,13.563,13.442,13.549,400000.0
2009-03-26 10:18:00,13.503,13.542,13.409,13.478,350000.0
2009-03-26 10:19:00,13.45,13.552,13.45,13.552,300000.0
2009-03-26 10:20:00,13.558,13.618,13.457,13.534,600000.0
2009-03-26 10:21:00,13.501,13.52,13.41,13.489,350000.0
2009-03-26 10:22:00,13.465,13.497,13.41,13.41,350000.0
2009-03-26 10:23:00,13.551,13.555,13.421,13.555,400000.0
2009-03-26 10:24:00,13.486,13.569,13.468,13.566,500000.0
2009-03-26 10:25:00,13.534,13.554,13.438,13.447,500000.0
2009-03-26 10:26:00,13.544,13.544,13.407,13.542,350000.0
2009-03-26 10:27:00,13.496,13.535,13.398,13.418,400000.0
2009-03-26 10:28:00,13.472,13.5,13.378,13.445,600000.0
2009-03-26 10:29:00,13.5,13.592,13.435,13.478,450000.0
2009-03-26 10:30:00,13.526,13.526,13.412,13.439,400000.0
2009-03-26 10:31:00,13.511,13.535,13.392,13.392,350000.0
2009-03-26 10:32:00,13.505,13.557,13.442,13.541,650000.0
2009-03-26 10:33:00,13.492,13.522,13.399,13.414,450000.0
2009-03-26 10:34:00,13.512,13.543,13.401,13.543,450000.0
2009-03-26 10:35:00,13.5,13.542,13.404,13.429,550000.0
2009-03-26 10:36:00,13.394,13.505,13.383,13.475,400000.0
2009-03-26 10:37:00,13.495,13.509,13.388,13.435,400000.0
2009-03-26 10:38:00,13.51,13.531,13.4,13.501,550000.0
2009-03-26 10:39:00,13.425,13.544,13.39,13.544,350000.0
2009-03-26 10:40:00,13.474,13.583,13.447,13.518,550000.0
2009-03-26 10:41:00,13.539,13.544,13.402,13.447,400000.0
2009-03-26 10:42:00,13.495,13.567,13.439,13.486,400000.0
2009-03-26 10:43:00,13.477,13.522,13.389,13.436,500000.0
2009-03-26 10:44:00,13.505,13.546,13.439,13.479,550000.0
2009-03-26 10:45:00,13.423,13.484,13.423,13.461,350000.0
2009-03-26 10:46:00,13.398,13.545,13.398,13.416,600000.0
2009-03-26 10:47:00,13.512,13.525,13.432,13.435,400000.0
2009-03-26 10:48:00,13.407,13.558,13.407,13.516,400000.0
2009-03-26 10:49:00,13.447,13.596,13.447,13.551,400000.0
2009-03-26 10:50:00,13.56,13.568,13.436,13.436,450000.0
2009-03-26 10:51:00,13.463,13.559,13.438,13.544,350000.0
2009-03-26 10:52:00,13.428,13.504,13.377,13.455,550000.0
2009-03-26 10:53:00,13.521,13.57,13.438,13.523,400000.0
2009-03-26 10:54:00,13.484,13.529,13.38,13.529,400000.0
2009-03-26 10:55:00,13.416,13.531,13.403,13.53,400000.0
2009-03-26 10:56:00,13.504,13.532,13.418,13.532,400000.0
2009-03-26 10:57:00,13.49,13.539,13.453,13.453,400000.0
2009-03-26 10:58:00,13.528,13.541,13.429,13.533,400000.0
2009-03-26 10:59:00,13.536,13.551,13.415,13.464,350000.0
2009-03-26 11:00:00,13.451,13.557,13.451,13.455,400000.0
2009-03-26 11:01:00,13.405,13.521,13.405,13.488,550000.0
2009-03-26 11:02:00,13.537,13.557,13.425,13.493,350000.0
2009-03-26 11:03:00,13.426,13.526,13.416,13.462,400000.0
2009-03-26 11:04:00,13.551,13.584,13.44,13.562,500000.0
2009-03-26 11:05:00,13.489,13.528,13.41,13.514,400000.0
2009-03-26 11:06:00,13.471,13.518,13.433,13.513,400000.0
2009-03-26 11:07:00,13.559,13.563,13.438,13.439,350000.0
2009-03-26 11:08:00,13.368,13.528,13.368,13.467,500000.0
2009-03-26 11:09:00,13.414,13.54,13.395,13.539,500000.0
2009-03-26 11:10:00,13.419,13.513,13.419,13.513,450000.0
2009-03-26 11:11:00,13.488,13.572,13.452,13.572,400000.0
2009-03-26 11:12:00,13.489,13.618,13.474,13.484,600000.0
2009-03-26 11:13:00,13.534,13.57,13.471,13.475,500000.0
2009-03-26 11:14:00,13.551,13.551,13.407,13.436,350000.0
2009-03-26 11:15:00,13.483,13.525,13.432,13.503,400000.0
2009-03-26 11:16:00,13.471,13.616,13.45,13.528,550000.0
2009-03-26 11:17:00,13.567,13.567,13.42,13.533,700000.0
2009-03-26 11:18:00,13.551,13.583,13.449,13.488,400000.0
2009-03-26 11:19:00,13.505,13.561,13.447,13.487,450000.0
2009-03-26 11:20:00,13.547,13.562,13.47,13.562,500000.0
2009-03-26 11:21:00,13.438,13.536,13.391,13.391,450000.0
2009-03-26 11:22:00,13.472,13.541,13.412,13.515,500000.0
2009-03-26 11:23:00,13.532,13.541,13.438,13.446,400000.0
2009-03-26 11:24:00,13.447,13.498,13.415,13.436,400000.0
2009-03-26 11:25:00,13.46,13.55,13.46,13.55,350000.0
2009-03-26 11:26:00,13.504,13.504,13.353,13.485,450000.0
2009-03-26 11:27:00,13.537,13.545,13.414,13.518,450000.0
2009-03-26 11:28:00,13.456,13.606,13.456,13.556,500000.0
2009-03-26 11:29:00,13.441,13.555,13.435,13.546,600000.0
2009-03-26 11:30:00,13.44,13.53,13.406,13.444,400000.0
2009-03-26 11:31:00,13.475,13.539,13.397,13.507,550000.0
2009-03-26 11:32:00,13.519,13.543,13.404,13.487,650000.0
2009-03-26 11:33:00,13.494,13.532,13.392,13.492,550000.0
2009-03-26 11:34:00,13.498,13.519,13.425,13.452,350000.0
2009-03-26 11:35:00,13.499,13.51,13.422,13.488,400000.0
2009-03-26 11:36:00,13.54,13.549,13.417,13.524,500000.0
2009-03-26 11:37:00,13.49,13.539,13.437,13.505,450000.0
2009-03-26 11:38:00,13.547,13.547,13.411,13.46,400000.0
2009-03-26 11:39:00,13.53,13.53,13.391,13.502,550000.0
2009-03-26 11:40:00,13.524,13.534,13.427,13.427,500000.0
2009-03-26 11:42:00,13.501,13.537,13.406,13.509,350000.0
2009-03-26 11:43:00,13.5,13.518,13.395,13.458,550000.0
2009-03-26 11:44:00,13.53,13.53,13.411,13.493,400000.0
2009-03-26 11:45:00,13.497,13.523,13.419,13.511,300000.0
2009-03-26 11:46:00,13.496,13.531,13.422,13.465,350000.0
2009-03-26 11:47:00,13.465,13.535,13.414,13.498,600000.0
2009-03-26 11:48:00,13.47,13.541,13.437,13.445,550000.0
2009-03-26 11:49:00,13.555,13.555,13.423,13.44,400000.0
2009-03-26 11:50:00,13.558,13.587,13.466,13.466,350000.0
2009-03-26 11:51:00,13.52,13.52,13.51,13.52,350000.0
2009-03-26 11:52:00,13.452,13.565,13.429,13.445,350000.0
2009-03-26 11:53:00,13.451,13.504,13.427,13.427,500000.0
2009-03-26 11:54:00,13.413,13.554,13.413,13.529,650000.0
2009-03-26 11:55:00,13.473,13.528,13.382,13.437,550000.0
2009-03-26 11:56:00,13.539,13.549,13.435,13.487,350000.0
2009-03-26 11:57:00,13.497,13.564,13.428,13.433,550000.0
2009-03-26 11:58:00,13.526,13.535,13.43,13.512,450000.0
2009-03-26 11:59:00,13.535,13.549,13.409,13.409,550000.0
2009-03-26 12:00:00,13.482,13.553,13.461,13.553,450000.0
2009-03-26 12:01:00,13.519,13.519,13.404,13.447,350000.0
2009-03-26 12:02:00,13.47,13.545,13.401,13.401,350000.0
2009-03-26 12:03:00,13.405,13.549,13.405,13.549,450000.0
2009-03-26 12:04:00,13.47,13.572,13.395,13.43,550000.0
2009-03-26 12:05:00,13.495,13.558,13.422,13.51,450000.0
2009-03-26 12:06:00,13.508,13.509,13.408,13.45,400000.0
2009-03-26 12:07:00,13.418,13.549,13.418,13.419,350000.0
2009-03-26 12:08:00,13.543,13.565,13.444,13.448,500000.0
2009-03-26 12:09:00,13.435,13.531,13.374,13.531,550000.0
2009-03-26 12:10:00,13.532,13.532,13.464,13.51,350000.0
2009-03-26 12:11:00,13.52,13.52,13.51,13.52,550000.0
2009-03-26 12:12:00,13.411,13.549,13.411,13.502,550000.0
2009-03-26 12:13:00,13.541,13.541,13.428,13.531,350000.0
2009-03-26 12:14:00,13.456,13.543,13.412,13.434,450000.0
2009-03-26 12:15:00,13.528,13.544,13.443,13.52,350000.0
2009-03-26 12:16:00,13.481,13.519,13.427,13.519,500000.0
2009-03-26 12:17:00,13.534,13.54,13.401,13.438,400000.0
2009-03-26 12:18:00,13.424,13.54,13.403,13.489,350000.0
2009-03-26 12:19:00,13.473,13.52,13.413,13.416,550000.0
2009-03-26 12:20:00,13.545,13.545,13.466,13.466,350000.0
2009-03-26 12:21:00,13.478,13.553,13.471,13.471,250000.0
2009-03-26 12:22:00,13.437,13.565,13.424,13.491,450000.0
2009-03-26 12:23:00,13.539,13.552,13.438,13.489,550000.0
2009-03-26 12:24:00,13.459,13.545,13.393,13.498,500000.0
2009-03-26 12:25:00,13.5,13.509,13.428,13.428,450000.0
2009-03-26 12:26:00,13.491,13.514,13.421,13.439,350000.0
2009-03-26 12:27:00,13.437,13.609,13.433,13.563,500000.0
2009-03-26 12:28:00,13.413,13.532,13.413,13.422,350000.0
2009-03-26 12:29:00,13.487,13.554,13.434,13.471,400000.0
2009-03-26 12:30:00,13.459,13.544,13.433,13.544,400000.0
2009-03-26 12:31:00,13.489,13.512,13.462,13.499,350000.0
2009-03-26 12:32:00,13.41,13.525,13.41,13.494,450000.0
2009-03-26 12:33:00,13.396,13.52,13.396,13.501,450000.0
2009-03-26 12:34:00,13.526,13.539,13.439,13.439,400000.0
2009-03-26 12:35:00,13.457,13.527,13.432,13.461,600000.0
2009-03-26 12:36:00,13.516,13.531,13.417,13.499,550000.0
2009-03-26 12:37:00,13.56,13.587,13.473,13.521,400000.0
2009-03-26 12:38:00,13.409,13.533,13.377,13.533,400000.0
2009-03-26 12:39:00,13.49,13.531,13.425,13.472,550000.0
2009-03-26 12:40:00,13.358,13.497,13.358,13.406,450000.0
2009-03-26 12:41:00,13.501,13.501,13.393,13.48,250000.0
2009-03-26 12:42:00,13.538,13.55,13.421,13.511,500000.0
2009-03-26 12:43:00,13.522,13.522,13.37,13.37,350000.0
2009-03-26 12:44:00,13.404,13.48,13.362,13.411,350000.0
2009-03-26 12:45:00,13.403,13.531,13.398,13.418,400000.0
2009-03-26 12:46:00,13.388,13.523,13.388,13.442,400000.0
2009-03-26 12:47:00,13.423,13.485,13.393,13.469,350000.0
2009-03-26 12:48:00,13.465,13.512,13.39,13.439,500000.0
2009-03-26 12:49:00,13.401,13.476,13.346,13.408,400000.0
2009-03-26 12:50:00,13.382,13.469,13.338,13.469,450000.0
2009-03-26 12:51:00,13.422,13.479,13.363,13.363,450000.0
2009-03-26 12:52:00,13.479,13.494,13.359,13.391,350000.0
2009-03-26 12:53:00,13.402,13.52,13.387,13.52,400000.0
2009-03-26 12:54:00,13.442,13.53,13.413,13.501,400000.0
2009-03-26 12:55:00,13.487,13.524,13.38,13.454,400000.0
2009-03-26 12:56:00,13.517,13.52,13.392,13.511,450000.0
2009-03-26 12:57:00,13.46,13.526,13.411,13.481,400000.0
2009-03-26 12:58:00,13.416,13.503,13.367,13.503,400000.0
2009-03-26 12:59:00,13.403,13.52,13.403,13.426,350000.0
2009-03-26 13:00:00,13.479,13.493,13.377,13.434,550000.0
2009-03-26 13:01:00,13.463,13.463,13.334,13.441,400000.0
2009-03-26 13:02:00,13.397,13.512,13.397,13.503,350000.0
2009-03-26 13:03:00,13.486,13.486,13.351,13.45,350000.0
2009-03-26 13:04:00,13.433,13.433,13.327,13.38,450000.0
2009-03-26 13:05:00,13.44,13.526,13.391,13.466,400000.0
2009-03-26 13:06:00,13.456,13.476,13.343,13.343,250000.0
2009-03-26 13:07:00,13.429,13.503,13.401,13.503,450000.0
2009-03-26 13:08:00,13.461,13.505,13.395,13.495,350000.0
2009-03-26 13:09:00,13.62,13.62,13.61,13.61,500000.0
2009-03-26 13:10:00,13.374,13.512,13.349,13.497,500000.0
2009-03-26 13:11:00,13.48,13.504,13.412,13.474,400000.0
2009-03-26 13:12:00,13.497,13.514,13.373,13.47,350000.0
2009-03-26 13:13:00,13.505,13.505,13.342,13.491,400000.0
2009-03-26 13:14:00,13.423,13.52,13.378,13.482,400000.0
2009-03-26 13:15:00,13.472,13.472,13.362,13.392,450000.0
2009-03-26 13:16:00,13.537,13.575,13.425,13.492,500000.0
2009-03-26 13:17:00,13.392,13.511,13.37,13.437,450000.0
2009-03-26 13:18:00,13.521,13.521,13.408,13.457,350000.0
2009-03-26 13:19:00,13.419,13.531,13.419,13.444,700000.0
2009-03-26 13:20:00,13.427,13.564,13.42,13.455,800000.0
2009-03-26 13:21:00,13.472,13.531,13.416,13.517,400000.0
2009-03-26 13:22:00,13.399,13.541,13.399,13.468,550000.0
2009-03-26 13:23:00,13.518,13.526,13.413,13.446,450000.0
2009-03-26 13:24:00,13.489,13.502,13.399,13.496,350000.0
2009-03-26 13:25:00,13.384,13.489,13.357,13.473,450000.0
2009-03-26 13:26:00,13.432,13.486,13.389,13.39,350000.0
2009-03-26 13:27:00,13.418,13.527,13.418,13.419,500000.0
2009-03-26 13:28:00,13.492,13.525,13.379,13.43,350000.0
2009-03-26 13:29:00,13.503,13.515,13.389,13.492,400000.0
2009-03-26 13:30:00,13.493,13.501,13.418,13.501,450000.0
2009-03-26 13:31:00,13.488,13.528,13.383,13.495,550000.0
2009-03-26 13:32:00,13.506,13.509,13.387,13.387,450000.0
2009-03-26 13:33:00,13.459,13.522,13.386,13.444,350000.0
2009-03-26 13:34:00,13.392,13.545,13.392,13.532,700000.0
2009-03-26 13:35:00,13.502,13.564,13.415,13.448,550000.0
2009-03-26 13:36:00,13.414,13.524,13.391,13.491,650000.0
2009-03-26 13:37:00,13.519,13.567,13.455,13.512,350000.0
2009-03-26 13:38:00,13.506,13.532,13.413,13.532,400000.0
2009-03-26 13:39:00,13.459,13.57,13.459,13.462,600000.0
2009-03-26 13:40:00,13.469,13.531,13.469,13.531,400000.0
2009-03-26 13:41:00,13.452,13.571,13.451,13.455,400000.0
2009-03-26 13:42:00,13.461,13.528,13.416,13.433,350000.0
2009-03-26 13:43:00,13.549,13.55,13.399,13.46,750000.0
2009-03-26 13:44:00,13.423,13.551,13.388,13.551,450000.0
2009-03-26 13:45:00,13.479,13.562,13.423,13.538,350000.0
2009-03-26 13:46:00,13.472,13.576,13.441,13.502,400000.0
2009-03-26 13:47:00,13.565,13.57,13.488,13.567,400000.0
2009-03-26 13:48:00,13.59,13.59,13.533,13.589,350000.0
2009-03-26 13:49:00,13.544,13.645,13.53,13.546,350000.0
2009-03-26 13:50:00,13.559,13.656,13.535,13.535,550000.0
2009-03-26 13:51:00,13.532,13.653,13.504,13.653,350000.0
2009-03-26 13:52:00,13.614,13.619,13.539,13.539,400000.0
2009-03-26 13:53:00,13.635,13.661,13.501,13.62,550000.0
2009-03-26 13:54:00,13.652,13.652,13.532,13.578,400000.0
2009-03-26 13:55:00,13.663,13.663,13.534,13.65,350000.0
2009-03-26 13:56:00,13.567,13.623,13.547,13.595,500000.0
2009-03-26 13:57:00,13.64,13.64,13.46,13.547,400000.0
2009-03-26 13:58:00,13.63,13.634,13.487,13.487,750000.0
2009-03-26 13:59:00,13.626,13.626,13.497,13.578,350000.0
2009-03-26 14:00:00,13.552,13.658,13.509,13.568,600000.0
2009-03-26 14:01:00,13.6,13.6,13.483,13.571,400000.0
2009-03-26 14:02:00,13.577,13.58,13.458,13.53,350000.0
2009-03-26 14:03:00,13.519,13.579,13.494,13.563,350000.0
2009-03-26 14:04:00,13.488,13.607,13.488,13.604,400000.0
2009-03-26 14:05:00,13.615,13.615,13.474,13.604,400000.0
2009-03-26 14:06:00,13.546,13.638,13.546,13.547,450000.0
2009-03-26 14:07:00,13.592,13.616,13.484,13.601,350000.0
2009-03-26 14:08:00,13.502,13.581,13.459,13.578,400000.0
2009-03-26 14:09:00,13.608,13.608,13.46,13.494,400000.0
2009-03-26 14:10:00,13.525,13.595,13.456,13.594,400000.0
2009-03-26 14:11:00,13.594,13.612,13.493,13.597,500000.0
2009-03-26 14:12:00,13.485,13.533,13.447,13.447,350000.0
2009-03-26 14:13:00,13.484,13.587,13.484,13.494,500000.0
2009-03-26 14:14:00,13.533,13.635,13.493,13.569,550000.0
2009-03-26 14:15:00,13.535,13.553,13.455,13.5,350000.0
2009-03-26 14:16:00,13.547,13.581,13.479,13.506,400000.0
2009-03-26 14:17:00,13.506,13.602,13.486,13.55,400000.0
2009-03-26 14:18:00,13.503,13.543,13.47,13.513,400000.0
2009-03-26 14:19:00,13.616,13.684,13.476,13.476,700000.0
2009-03-26 14:20:00,13.573,13.598,13.492,13.557,500000.0
2009-03-26 14:21:00,13.563,13.563,13.422,13.471,400000.0
2009-03-26 14:22:00,13.517,13.528,13.423,13.528,400000.0
2009-03-26 14:23:00,13.546,13.556,13.403,13.469,450000.0
2009-03-26 14:25:00,13.486,13.567,13.468,13.561,450000.0
2009-03-26 14:26:00,13.558,13.632,13.517,13.56,450000.0
2009-03-26 14:27:00,13.557,13.557,13.439,13.489,400000.0
2009-03-26 14:28:00,13.588,13.588,13.45,13.501,450000.0
2009-03-26 14:29:00,13.523,13.617,13.523,13.529,550000.0
2009-03-26 14:30:00,13.499,13.635,13.495,13.628,550000.0
2009-03-26 14:31:00,13.601,13.601,13.45,13.532,400000.0
2009-03-26 14:32:00,13.589,13.611,13.513,13.578,350000.0
2009-03-26 14:33:00,13.533,13.586,13.438,13.461,650000.0
2009-03-26 14:34:00,13.603,13.603,13.5,13.573,350000.0
2009-03-26 14:35:00,13.594,13.628,13.484,13.628,350000.0
2009-03-26 14:36:00,13.64,13.64,13.536,13.583,400000.0
2009-03-26 14:37:00,13.494,13.641,13.475,13.641,450000.0
2009-03-26 14:38:00,13.665,13.665,13.512,13.577,500000.0
2009-03-26 14:39:00,13.606,13.624,13.538,13.581,500000.0
2009-03-26 14:40:00,13.566,13.673,13.536,13.673,400000.0
2009-03-26 14:41:00,13.694,13.694,13.551,13.659,450000.0
2009-03-26 14:42:00,13.639,13.639,13.499,13.552,500000.0
2009-03-26 14:43:00,13.671,13.673,13.578,13.673,350000.0
2009-03-26 14:44:00,13.555,13.697,13.555,13.633,350000.0
2009-03-26 14:45:00,13.636,13.636,13.55,13.573,400000.0
2009-03-26 14:46:00,13.67,13.67,13.545,13.606,450000.0
2009-03-26 14:47:00,13.689,13.712,13.614,13.69,550000.0
2009-03-26 14:48:00,13.669,13.686,13.604,13.604,400000.0
2009-03-26 14:49:00,13.665,13.677,13.597,13.613,400000.0
2009-03-26 14:50:00,13.638,13.721,13.612,13.614,500000.0
2009-03-26 14:51:00,13.603,13.685,13.602,13.673,350000.0
2009-03-26 14:52:00,13.626,13.692,13.574,13.6,500000.0
2009-03-26 14:53:00,13.66,13.687,13.543,13.687,450000.0
2009-03-26 14:54:00,13.674,13.68,13.559,13.578,550000.0
2009-03-26 14:55:00,13.679,13.707,13.593,13.595,450000.0
2009-03-26 14:56:00,13.685,13.714,13.524,13.649,600000.0
2009-03-26 14:57:00,13.597,13.686,13.565,13.587,400000.0
2009-03-26 14:58:00,13.593,13.657,13.516,13.64,450000.0
2009-03-26 14:59:00,13.667,13.681,13.603,13.681,350000.0
2009-03-26 15:00:00,13.603,13.712,13.554,13.68,350000.0
2009-03-26 15:01:00,13.681,13.681,13.566,13.658,450000.0
2009-03-26 15:02:00,13.574,13.673,13.529,13.651,400000.0
2009-03-26 15:03:00,13.599,13.638,13.526,13.554,400000.0
2009-03-26 15:04:00,13.64,13.703,13.583,13.591,500000.0
2009-03-26 15:05:00,13.617,13.68,13.6,13.68,550000.0
2009-03-26 15:06:00,13.673,13.673,13.578,13.603,400000.0
2009-03-26 15:07:00,13.64,13.678,13.573,13.584,500000.0
2009-03-26 15:08:00,13.645,13.681,13.57,13.57,350000.0
2009-03-26 15:09:00,13.577,13.684,13.547,13.605,450000.0
2009-03-26 15:10:00,13.567,13.666,13.554,13.666,250000.0
2009-03-26 15:11:00,13.583,13.691,13.583,13.681,450000.0
2009-03-26 15:12:00,13.655,13.701,13.557,13.581,500000.0
2009-03-26 15:13:00,13.601,13.609,13.53,13.53,400000.0
2009-03-26 15:14:00,13.573,13.637,13.497,13.61,400000.0
2009-03-26 15:15:00,13.556,13.689,13.53,13.572,500000.0
2009-03-26 15:16:00,13.627,13.638,13.568,13.614,500000.0
2009-03-26 15:17:00,13.597,13.61,13.503,13.529,550000.0
2009-03-26 15:18:00,13.589,13.657,13.512,13.657,400000.0
2009-03-26 15:19:00,13.585,13.655,13.523,13.655,350000.0
2009-03-26 15:20:00,13.503,13.606,13.473,13.511,550000.0
2009-03-26 15:21:00,13.646,13.676,13.583,13.583,400000.0
2009-03-26 15:22:00,13.656,13.656,13.604,13.641,400000.0
2009-03-26 15:23:00,13.609,13.623,13.557,13.623,350000.0
2009-03-26 15:24:00,13.597,13.667,13.542,13.621,500000.0
2009-03-26 15:25:00,13.598,13.649,13.546,13.546,350000.0
2009-03-26 15:26:00,13.629,13.687,13.56,13.56,550000.0
2009-03-26 15:27:00,13.613,13.617,13.526,13.581,400000.0
2009-03-26 15:28:00,13.559,13.644,13.559,13.636,400000.0
2009-03-26 15:29:00,13.592,13.644,13.495,13.553,500000.0
2009-03-26 15:30:00,13.646,13.646,13.526,13.526,350000.0
2009-03-26 15:31:00,13.514,13.647,13.514,13.528,550000.0
2009-03-26 15:32:00,13.597,13.62,13.5,13.575,350000.0
2009-03-26 15:33:00,13.513,13.608,13.455,13.608,400000.0
2009-03-26 15:34:00,13.503,13.613,13.503,13.613,350000.0
2009-03-26 15:35:00,13.584,13.633,13.477,13.599,600000.0
2009-03-26 15:36:00,13.521,13.611,13.489,13.531,400000.0
2009-03-26 15:37:00,13.586,13.623,13.511,13.562,550000.0
2009-03-26 15:38:00,13.473,13.608,13.419,13.596,600000.0
2009-03-26 15:39:00,13.583,13.605,13.49,13.494,550000.0
2009-03-26 15:40:00,13.524,13.627,13.494,13.575,500000.0
2009-03-26 15:41:00,13.484,13.602,13.484,13.503,500000.0
2009-03-26 15:42:00,13.593,13.631,13.501,13.501,400000.0
2009-03-26 15:43:00,13.513,13.592,13.513,13.532,500000.0
2009-03-26 15:44:00,13.527,13.59,13.526,13.535,400000.0
2009-03-26 15:45:00,13.627,13.627,13.5,13.551,350000.0
2009-03-26 15:46:00,13.565,13.583,13.429,13.583,400000.0
2009-03-26 15:47:00,13.5,13.602,13.469,13.469,350000.0
2009-03-26 15:48:00,13.549,13.632,13.506,13.506,550000.0
2009-03-26 15:49:00,13.53,13.57,13.472,13.545,400000.0
2009-03-26 15:50:00,13.557,13.571,13.447,13.448,500000.0
2009-03-26 15:51:00,13.538,13.569,13.466,13.466,550000.0
2009-03-26 15:52:00,13.518,13.539,13.451,13.486,450000.0
2009-03-26 15:53:00,13.518,13.533,13.424,13.481,500000.0
2009-03-26 15:54:00,13.447,13.554,13.447,13.537,350000.0
2009-03-26 15:55:00,13.449,13.528,13.427,13.464,400000.0
2009-03-26 15:56:00,13.524,13.524,13.39,13.519,400000.0
2009-03-26 15:57:00,13.53,13.547,13.475,13.483,400000.0
2009-03-26 15:58:00,13.404,13.551,13.404,13.515,750000.0
2009-03-26 15:59:00,13.567,13.567,13.443,13.53,550000.0
2009-03-26 16:00:00,13.428,13.545,13.428,13.461,350000.0
2009-03-26 16:01:00,13.567,13.567,13.432,13.462,350000.0
2009-03-26 16:02:00,13.44,13.555,13.44,13.5,550000.0
2009-03-26 16:03:00,13.428,13.594,13.399,13.533,500000.0
2009-03-26 16:04:00,13.558,13.559,13.439,13.508,350000.0
2009-03-26 16:05:00,13.466,13.555,13.403,13.555,400000.0
2009-03-26 16:06:00,13.566,13.571,13.442,13.528,500000.0
2009-03-26 16:07:00,13.53,13.558,13.416,13.416,500000.0
2009-03-26 16:08:00,13.494,13.561,13.446,13.471,550000.0
2009-03-26 16:09:00,13.559,13.559,13.432,13.502,350000.0
2009-03-26 16:10:00,13.508,13.543,13.433,13.528,450000.0
2009-03-26 16:11:00,13.513,13.54,13.452,13.465,450000.0
2009-03-26 16:12:00,13.503,13.55,13.399,13.511,400000.0
2009-03-26 16:13:00,13.446,13.556,13.415,13.508,400000.0
2009-03-26 16:14:00,13.45,13.546,13.423,13.546,400000.0
2009-03-26 16:15:00,13.531,13.531,13.429,13.429,500000.0
2009-03-26 16:16:00,13.543,13.543,13.414,13.437,450000.0
2009-03-26 16:17:00,13.404,13.556,13.404,13.514,500000.0
2009-03-26 16:18:00,13.505,13.548,13.463,13.476,350000.0
2009-03-26 16:19:00,13.529,13.57,13.464,13.489,550000.0
2009-03-26 16:20:00,13.417,13.542,13.399,13.477,400000.0
2009-03-26 16:21:00,13.43,13.583,13.42,13.488,500000.0
2009-03-26 16:22:00,13.531,13.569,13.458,13.505,350000.0
2009-03-26 16:23:00,13.409,13.558,13.397,13.51,550000.0
2009-03-26 16:24:00,13.497,13.58,13.443,13.443,350000.0
2009-03-26 16:25:00,13.548,13.554,13.464,13.513,400000.0
2009-03-26 16:26:00,13.494,13.59,13.491,13.491,500000.0
2009-03-26 16:27:00,13.496,13.545,13.442,13.468,400000.0
2009-03-26 16:28:00,13.513,13.598,13.489,13.509,450000.0
2009-03-26 16:29:00,13.489,13.539,13.462,13.462,450000.0
2009-03-26 16:30:00,13.465,13.58,13.465,13.542,550000.0
2009-03-26 16:31:00,13.516,13.523,13.411,13.44,350000.0
2009-03-26 16:32:00,13.585,13.591,13.478,13.478,500000.0
2009-03-26 16:33:00,13.577,13.577,13.441,13.494,400000.0
2009-03-26 16:34:00,13.567,13.571,13.44,13.464,400000.0
2009-03-26 16:35:00,13.483,13.602,13.461,13.461,450000.0
2009-03-26 16:36:00,13.486,13.584,13.435,13.488,500000.0
2009-03-26 16:37:00,13.466,13.57,13.451,13.476,350000.0
2009-03-26 16:38:00,13.59,13.591,13.475,13.482,550000.0
2009-03-26 16:39:00,13.592,13.593,13.476,13.476,400000.0
2009-03-26 16:40:00,13.62,13.62,13.425,13.478,550000.0
2009-03-26 16:41:00,13.601,13.601,13.47,13.514,400000.0
2009-03-26 16:42:00,13.527,13.625,13.484,13.625,400000.0
2009-03-26 16:43:00,13.508,13.65,13.508,13.535,350000.0
2009-03-26 16:44:00,13.483,13.58,13.47,13.47,350000.0
2009-03-26 16:45:00,13.518,13.601,13.439,13.473,550000.0
2009-03-26 16:46:00,13.584,13.6,13.474,13.6,400000.0
2009-03-26 16:47:00,13.572,13.572,13.446,13.511,450000.0
2009-03-26 16:48:00,13.574,13.604,13.476,13.575,350000.0
2009-03-26 16:49:00,13.482,13.623,13.482,13.514,400000.0
2009-03-26 16:50:00,13.578,13.601,13.496,13.601,500000.0
2009-03-26 16:51:00,13.542,13.645,13.512,13.563,400000.0
2009-03-26 16:52:00,13.526,13.627,13.485,13.518,450000.0
2009-03-26 16:53:00,13.598,13.604,13.472,13.604,500000.0
2009-03-26 16:54:00,13.606,13.612,13.472,13.472,550000.0
2009-03-26 16:55:00,13.572,13.601,13.511,13.593,600000.0
2009-03-26 16:56:00,13.606,13.627,13.501,13.519,550000.0
2009-03-26 16:57:00,13.554,13.566,13.439,13.49,350000.0
2009-03-26 16:58:00,13.582,13.596,13.451,13.523,600000.0
2009-03-26 16:59:00,13.501,13.609,13.473,13.521,350000.0
2009-03-26 17:00:00,13.454,13.594,13.454,13.579,450000.0
2009-03-26 17:01:00,13.509,13.599,13.475,13.599,350000.0
2009-03-26 17:02:00,13.578,13.611,13.484,13.501,350000.0
2009-03-26 17:03:00,13.618,13.631,13.569,13.569,450000.0
2009-03-26 17:04:00,13.578,13.58,13.491,13.491,350000.0
2009-03-26 17:05:00,13.498,13.571,13.483,13.571,550000.0
2009-03-26 17:06:00,13.571,13.605,13.487,13.58,450000.0
2009-03-26 17:07:00,13.575,13.605,13.473,13.545,500000.0
2009-03-26 17:08:00,13.591,13.625,13.526,13.539,400000.0
2009-03-26 17:09:00,13.531,13.66,13.531,13.622,450000.0
2009-03-26 17:10:00,13.605,13.62,13.507,13.589,500000.0
2009-03-26 17:11:00,13.597,13.606,13.512,13.587,450000.0
2009-03-26 17:12:00,13.625,13.641,13.515,13.597,450000.0
2009-03-26 17:13:00,13.56,13.64,13.517,13.533,550000.0
2009-03-26 17:14:00,13.619,13.676,13.532,13.532,350000.0
2009-03-26 17:15:00,13.614,13.622,13.509,13.523,550000.0
2009-03-26 17:16:00,13.602,13.623,13.487,13.588,550000.0
2009-03-26 17:17:00,13.624,13.624,13.472,13.545,550000.0
2009-03-26 17:18:00,13.61,13.634,13.504,13.634,350000.0
2009-03-26 17:19:00,13.527,13.625,13.491,13.547,400000.0
2009-03-26 17:20:00,13.463,13.606,13.463,13.528,400000.0
2009-03-26 17:21:00,13.568,13.661,13.552,13.552,400000.0
2009-03-26 17:22:00,13.574,13.653,13.511,13.622,500000.0
2009-03-26 17:23:00,13.665,13.665,13.528,13.539,450000.0
2009-03-26 17:24:00,13.642,13.653,13.547,13.629,350000.0
2009-03-26 17:25:00,13.573,13.676,13.532,13.652,700000.0
2009-03-26 17:26:00,13.621,13.637,13.516,13.613,550000.0
2009-03-26 17:27:00,13.57,13.684,13.526,13.658,400000.0
2009-03-26 17:28:00,13.607,13.626,13.473,13.51,450000.0
2009-03-26 17:29:00,13.54,13.614,13.54,13.568,350000.0
2009-03-26 17:30:00,13.628,13.628,13.518,13.592,500000.0
2009-03-26 17:31:00,13.573,13.634,13.521,13.552,350000.0
2009-03-26 17:32:00,13.509,13.616,13.509,13.59,400000.0
2009-03-26 17:33:00,13.557,13.695,13.557,13.616,350000.0
2009-03-26 17:34:00,13.626,13.662,13.546,13.581,500000.0
2009-03-26 17:35:00,13.514,13.639,13.514,13.517,450000.0
2009-03-26 17:36:00,13.501,13.623,13.501,13.598,550000.0
2009-03-26 17:37:00,13.616,13.647,13.531,13.606,400000.0
2009-03-26 17:38:00,13.627,13.636,13.495,13.495,650000.0
2009-03-26 17:39:00,13.538,13.568,13.492,13.519,550000.0
2009-03-26 17:40:00,13.632,13.632,13.468,13.609,450000.0
2009-03-26 17:41:00,13.58,13.621,13.495,13.542,550000.0
2009-03-26 17:42:00,13.551,13.656,13.551,13.571,350000.0
2009-03-26 17:43:00,13.647,13.651,13.49,13.63,500000.0
2009-03-26 17:44:00,13.619,13.65,13.528,13.528,350000.0
2009-03-26 17:45:00,13.656,13.656,13.559,13.559,400000.0
2009-03-26 17:46:00,13.624,13.624,13.473,13.539,750000.0
2009-03-26 17:47:00,13.636,13.636,13.495,13.55,500000.0
2009-03-26 17:48:00,13.555,13.594,13.509,13.552,400000.0
2009-03-26 17:49:00,13.594,13.622,13.486,13.502,600000.0
2009-03-26 17:50:00,13.625,13.638,13.524,13.59,600000.0
2009-03-26 17:51:00,13.533,13.62,13.502,13.572,500000.0
2009-03-26 17:52:00,13.611,13.623,13.502,13.613,450000.0
2009-03-26 17:53:00,13.514,13.641,13.473,13.473,700000.0
2009-03-26 17:54:00,13.567,13.606,13.483,13.558,450000.0
2009-03-26 17:55:00,13.615,13.615,13.492,13.571,400000.0
2009-03-26 17:56:00,13.481,13.595,13.481,13.595,350000.0
2009-03-26 17:57:00,13.579,13.657,13.508,13.521,400000.0
2009-03-26 17:58:00,13.496,13.614,13.496,13.614,350000.0
2009-03-26 17:59:00,13.531,13.608,13.469,13.491,600000.0
2009-03-26 18:00:00,13.546,13.612,13.489,13.498,650000.0
2009-03-26 18:01:00,13.572,13.617,13.503,13.588,350000.0
2009-03-26 18:02:00,13.6,13.635,13.499,13.561,750000.0
2009-03-26 18:03:00,13.511,13.634,13.511,13.517,550000.0
2009-03-26 18:04:00,13.563,13.64,13.541,13.556,350000.0
2009-03-26 18:05:00,13.573,13.637,13.518,13.594,450000.0
2009-03-26 18:06:00,13.585,13.649,13.506,13.629,500000.0
2009-03-26 18:07:00,13.644,13.644,13.494,13.558,550000.0
2009-03-26 18:08:00,13.636,13.636,13.488,13.563,550000.0
2009-03-26 18:09:00,13.646,13.646,13.525,13.589,450000.0
2009-03-26 18:10:00,13.554,13.634,13.554,13.62,350000.0
2009-03-26 18:11:00,13.584,13.645,13.498,13.638,650000.0
2009-03-26 18:12:00,13.547,13.614,13.517,13.56,400000.0
2009-03-26 18:13:00,13.565,13.683,13.544,13.67,350000.0
2009-03-26 18:14:00,13.64,13.669,13.535,13.651,650000.0
2009-03-26 18:15:00,13.626,13.683,13.611,13.632,600000.0
2009-03-26 18:16:00,13.634,13.706,13.572,13.66,450000.0
2009-03-26 18:17:00,13.554,13.677,13.545,13.545,350000.0
2009-03-26 18:18:00,13.679,13.687,13.591,13.67,350000.0
2009-03-26 18:19:00,13.575,13.701,13.575,13.652,400000.0
2009-03-26 18:20:00,13.612,13.703,13.582,13.626,700000.0
2009-03-26 18:21:00,13.681,13.71,13.627,13.707,350000.0
2009-03-26 18:22:00,13.583,13.735,13.583,13.729,450000.0
2009-03-26 18:23:00,13.664,13.664,13.559,13.559,400000.0
2009-03-26 18:24:00,13.664,13.712,13.575,13.575,550000.0
2009-03-26 18:25:00,13.579,13.745,13.579,13.626,350000.0
2009-03-26 18:26:00,13.667,13.679,13.57,13.651,400000.0
2009-03-26 18:27:00,13.686,13.695,13.607,13.695,350000.0
2009-03-26 18:28:00,13.593,13.738,13.593,13.621,450000.0
2009-03-26 18:29:00,13.639,13.722,13.611,13.656,700000.0
2009-03-26 18:30:00,13.727,13.754,13.629,13.657,450000.0
2009-03-26 18:31:00,13.673,13.706,13.592,13.592,550000.0
2009-03-26 18:32:00,13.71,13.714,13.628,13.678,500000.0
2009-03-26 18:33:00,13.591,13.674,13.553,13.633,600000.0
2009-03-26 18:34:00,13.632,13.658,13.521,13.521,550000.0
2009-03-26 18:35:00,13.689,13.689,13.558,13.67,550000.0
2009-03-26 18:36:00,13.614,13.69,13.567,13.658,600000.0
2009-03-26 18:37:00,13.653,13.693,13.554,13.693,600000.0
2009-03-26 18:38:00,13.666,13.691,13.597,13.678,300000.0
2009-03-26 18:39:00,13.667,13.701,13.634,13.634,450000.0
2009-03-26 18:40:00,13.697,13.708,13.562,13.606,600000.0
2009-03-26 18:41:00,13.579,13.746,13.579,13.626,400000.0
2009-03-26 18:42:00,13.719,13.719,13.588,13.611,400000.0
2009-03-26 18:43:00,13.602,13.707,13.581,13.707,450000.0
2009-03-26 18:44:00,13.59,13.695,13.588,13.688,400000.0
2009-03-26 18:45:00,13.704,13.704,13.569,13.651,350000.0
2009-03-26 18:46:00,13.634,13.681,13.556,13.556,300000.0
2009-03-26 18:47:00,13.661,13.661,13.548,13.648,400000.0
2009-03-26 18:48:00,13.654,13.683,13.544,13.635,500000.0
2009-03-26 18:49:00,13.597,13.646,13.489,13.612,450000.0
2009-03-26 18:50:00,13.682,13.698,13.56,13.631,950000.0
2009-03-26 18:51:00,13.671,13.683,13.548,13.683,550000.0
2009-03-26 18:52:00,13.577,13.682,13.558,13.582,500000.0
2009-03-26 18:53:00,13.685,13.701,13.567,13.567,550000.0
2009-03-26 18:54:00,13.559,13.66,13.527,13.66,750000.0
2009-03-26 18:55:00,13.589,13.657,13.554,13.611,350000.0
2009-03-26 18:56:00,13.653,13.653,13.498,13.539,550000.0
2009-03-26 18:57:00,13.547,13.656,13.547,13.622,500000.0
2009-03-26 18:58:00,13.61,13.647,13.582,13.583,400000.0
2009-03-26 18:59:00,13.596,13.653,13.558,13.58,600000.0
2009-03-26 19:00:00,13.598,13.657,13.598,13.657,350000.0
2009-03-26 19:01:00,13.675,13.677,13.523,13.666,450000.0
2009-03-26 19:02:00,13.551,13.684,13.551,13.684,400000.0
2009-03-26 19:03:00,13.545,13.681,13.545,13.556,550000.0
2009-03-26 19:04:00,13.587,13.678,13.506,13.678,500000.0
2009-03-26 19:05:00,13.608,13.67,13.54,13.54,450000.0
2009-03-26 19:06:00,13.576,13.676,13.553,13.651,400000.0
2009-03-26 19:07:00,13.587,13.653,13.557,13.636,350000.0
2009-03-26 19:08:00,13.625,13.649,13.555,13.577,400000.0
2009-03-26 19:09:00,13.637,13.642,13.506,13.614,500000.0
2009-03-26 19:10:00,13.619,13.658,13.537,13.587,450000.0
2009-03-26 19:11:00,13.662,13.662,13.569,13.657,550000.0
2009-03-26 19:12:00,13.621,13.656,13.554,13.656,300000.0
2009-03-26 19:13:00,13.544,13.633,13.497,13.611,600000.0
2009-03-26 19:14:00,13.522,13.644,13.522,13.549,350000.0
2009-03-26 19:15:00,13.573,13.656,13.529,13.557,550000.0
2009-03-26 19:16:00,13.494,13.596,13.494,13.543,350000.0
2009-03-26 19:17:00,13.485,13.609,13.481,13.558,550000.0
2009-03-26 19:18:00,13.593,13.593,13.451,13.512,350000.0
2009-03-26 19:19:00,13.531,13.594,13.49,13.57,350000.0
2009-03-26 19:20:00,13.536,13.603,13.492,13.514,550000.0
2009-03-26 19:21:00,13.541,13.605,13.453,13.56,400000.0
2009-03-26 19:22:00,13.561,13.561,13.417,13.541,450000.0
2009-03-26 19:23:00,13.606,13.637,13.516,13.516,450000.0
2009-03-26 19:24:00,13.56,13.647,13.5,13.636,550000.0
2009-03-26 19:25:00,13.489,13.626,13.485,13.52,500000.0
2009-03-26 19:26:00,13.533,13.622,13.49,13.56,500000.0
2009-03-26 19:27:00,13.553,13.555,13.481,13.495,250000.0
2009-03-26 19:28:00,13.523,13.595,13.504,13.517,500000.0
2009-03-26 19:29:00,13.513,13.582,13.483,13.488,400000.0
2009-03-26 19:30:00,13.502,13.611,13.493,13.611,400000.0
2009-03-26 19:31:00,13.614,13.629,13.518,13.629,500000.0
2009-03-26 19:32:00,13.562,13.612,13.488,13.609,450000.0
2009-03-26 19:33:00,13.608,13.61,13.52,13.602,400000.0
2009-03-26 19:34:00,13.57,13.647,13.512,13.528,650000.0
2009-03-26 19:35:00,13.55,13.603,13.521,13.545,350000.0
2009-03-26 19:36:00,13.545,13.595,13.513,13.541,350000.0
2009-03-26 19:37:00,13.49,13.586,13.487,13.586,500000.0
2009-03-26 19:38:00,13.621,13.621,13.507,13.565,450000.0
2009-03-26 19:39:00,13.518,13.593,13.471,13.521,500000.0
2009-03-26 19:40:00,13.552,13.608,13.496,13.496,700000.0
2009-03-26 19:41:00,13.475,13.574,13.444,13.572,400000.0
2009-03-26 19:42:00,13.602,13.647,13.512,13.512,500000.0
2009-03-26 19:43:00,13.501,13.627,13.499,13.516,350000.0
2009-03-26 19:44:00,13.595,13.622,13.494,13.622,550000.0
2009-03-26 19:45:00,13.511,13.63,13.511,13.579,500000.0
2009-03-26 19:46:00,13.621,13.632,13.505,13.535,550000.0
2009-03-26 19:47:00,13.538,13.588,13.494,13.494,400000.0
2009-03-26 19:49:00,13.62,13.62,13.521,13.547,350000.0
2009-03-26 19:50:00,13.557,13.611,13.516,13.583,350000.0
2009-03-26 19:51:00,13.537,13.618,13.486,13.539,400000.0
2009-03-26 19:52:00,13.608,13.609,13.463,13.609,500000.0
2009-03-26 19:53:00,13.573,13.619,13.512,13.619,400000.0
2009-03-26 19:54:00,13.598,13.619,13.529,13.592,400000.0
2009-03-26 19:55:00,13.561,13.636,13.506,13.543,400000.0
2009-03-26 19:56:00,13.529,13.621,13.486,13.621,400000.0
2009-03-26 19:57:00,13.613,13.634,13.521,13.521,450000.0
2009-03-26 19:58:00,13.589,13.611,13.512,13.611,350000.0
2009-03-26 19:59:00,13.6,13.61,13.58,13.59,350000.0
2009-03-26 20:00:00,13.593,13.593,13.457,13.587,350000.0
2009-03-26 20:01:00,13.487,13.539,13.412,13.471,850000.0
2009-03-26 20:02:00,13.57,13.57,13.57,13.57,500000.0
2009-03-26 20:04:00,13.482,13.596,13.476,13.513,500000.0
2009-03-26 20:05:00,13.563,13.563,13.483,13.524,500000.0
2009-03-26 20:06:00,13.577,13.579,13.483,13.483,400000.0
2009-03-26 20:07:00,13.545,13.552,13.445,13.552,350000.0
2009-03-26 20:08:00,13.454,13.565,13.454,13.48,350000.0
2009-03-26 20:09:00,13.568,13.568,13.444,13.474,900000.0
2009-03-26 20:10:00,13.573,13.573,13.444,13.528,550000.0
2009-03-26 20:11:00,13.499,13.563,13.443,13.544,800000.0
2009-03-26 20:12:00,13.451,13.563,13.413,13.484,400000.0
2009-03-26 20:13:00,13.529,13.56,13.438,13.438,350000.0
2009-03-26 20:18:00,13.57,13.57,13.57,13.57,550000.0
2009-03-26 20:19:00,13.552,13.604,13.453,13.516,550000.0
2009-03-26 20:20:00,13.513,13.575,13.418,13.575,400000.0
2009-03-26 20:21:00,13.476,13.588,13.476,13.494,350000.0
2009-03-26 20:22:00,13.549,13.549,13.422,13.498,550000.0
2009-03-26 20:23:00,13.474,13.566,13.451,13.566,350000.0
2009-03-26 20:24:00,13.521,13.578,13.503,13.578,350000.0
2009-03-26 20:26:00,13.6,13.6,13.58,13.58,750000.0
2009-03-26 20:27:00,13.57,13.58,13.57,13.58,750000.0
2009-03-26 20:28:00,13.541,13.581,13.445,13.581,750000.0
2009-03-26 20:29:00,13.543,13.563,13.471,13.471,300000.0
2009-03-26 20:30:00,13.563,13.563,13.438,13.523,750000.0
2009-03-26 20:32:00,13.544,13.583,13.431,13.496,550000.0
2009-03-26 20:33:00,13.472,13.579,13.472,13.477,500000.0
2009-03-26 20:34:00,13.548,13.593,13.472,13.536,600000.0
2009-03-26 20:35:00,13.519,13.592,13.509,13.556,500000.0
2009-03-26 20:36:00,13.515,13.604,13.512,13.597,450000.0
2009-03-26 20:37:00,13.557,13.588,13.445,13.536,550000.0
2009-03-26 20:38:00,13.597,13.623,13.49,13.557,500000.0
2009-03-26 20:39:00,13.498,13.502,13.418,13.418,350000.0
2009-03-26 20:40:00,13.5,13.578,13.488,13.578,400000.0
2009-03-26 20:41:00,13.59,13.59,13.511,13.55,350000.0
2009-03-26 20:42:00,13.598,13.598,13.504,13.578,550000.0
2009-03-26 20:43:00,13.586,13.608,13.488,13.608,350000.0
2009-03-26 20:44:00,13.518,13.571,13.443,13.492,350000.0
2009-03-26 20:45:00,13.55,13.56,13.55,13.56,400000.0
2009-03-26 20:46:00,13.512,13.573,13.489,13.489,400000.0
2009-03-26 20:47:00,13.54,13.573,13.5,13.505,350000.0
2009-03-26 20:48:00,13.48,13.629,13.48,13.492,400000.0
2009-03-26 20:49:00,13.558,13.561,13.477,13.491,450000.0
2009-03-26 20:50:00,13.548,13.556,13.486,13.543,350000.0
2009-03-26 20:51:00,13.571,13.608,13.512,13.529,550000.0
2009-03-26 20:52:00,13.548,13.591,13.533,13.565,500000.0
2009-03-26 20:53:00,13.498,13.544,13.415,13.544,350000.0
2009-03-26 20:54:00,13.572,13.578,13.487,13.575,300000.0
2009-03-26 20:56:00,13.532,13.577,13.479,13.57,400000.0
2009-03-26 20:57:00,13.502,13.611,13.491,13.577,500000.0
2009-03-26 20:58:00,13.587,13.587,13.507,13.507,450000.0
2009-03-26 20:59:00,13.454,13.584,13.454,13.584,400000.0
2009-03-26 21:00:00,13.535,13.59,13.437,13.59,550000.0
2009-03-26 21:01:00,13.556,13.591,13.477,13.477,550000.0
2009-03-26 21:02:00,13.557,13.604,13.501,13.566,350000.0
2009-03-26 21:03:00,13.5,13.5,13.5,13.5,250000.0
2009-03-26 21:04:00,13.49,13.5,13.49,13.5,250000.0
2009-03-26 21:05:00,13.513,13.584,13.464,13.584,250000.0
2009-03-26 21:06:00,13.56,13.583,13.443,13.554,500000.0
2009-03-26 21:07:00,13.532,13.533,13.449,13.533,350000.0
2009-03-26 21:08:00,13.557,13.596,13.483,13.554,450000.0
2009-03-26 21:09:00,13.6,13.601,13.475,13.601,350000.0
2009-03-26 21:10:00,13.58,13.617,13.482,13.482,350000.0
2009-03-26 21:11:00,13.532,13.599,13.515,13.562,400000.0
2009-03-26 21:12:00,13.507,13.629,13.496,13.496,400000.0
2009-03-26 21:13:00,13.565,13.616,13.478,13.616,400000.0
2009-03-26 21:14:00,13.483,13.612,13.465,13.493,400000.0
2009-03-26 21:15:00,13.56,13.591,13.547,13.555,300000.0
2009-03-26 21:16:00,13.599,13.602,13.502,13.547,350000.0
2009-03-26 21:18:00,13.597,13.597,13.496,13.496,450000.0
2009-03-26 21:19:00,13.577,13.626,13.501,13.508,550000.0
2009-03-26 21:20:00,13.567,13.575,13.45,13.575,400000.0
2009-03-26 21:22:00,13.518,13.611,13.504,13.529,350000.0
2009-03-26 21:23:00,13.46,13.47,13.46,13.47,500000.0
2009-03-26 21:26:00,13.564,13.602,13.458,13.523,500000.0
2009-03-26 21:27:00,13.469,13.598,13.469,13.598,350000.0
2009-03-26 21:28:00,13.485,13.623,13.485,13.513,550000.0
2009-03-26 21:29:00,13.534,13.59,13.522,13.589,400000.0
2009-03-26 21:30:00,13.472,13.65,13.472,13.597,450000.0
2009-03-26 21:31:00,13.518,13.617,13.518,13.571,400000.0
2009-03-26 21:32:00,13.587,13.587,13.557,13.557,200000.0
2009-03-26 21:34:00,13.585,13.594,13.471,13.471,300000.0
2009-03-26 21:35:00,13.573,13.591,13.456,13.47,350000.0
2009-03-26 21:36:00,13.526,13.624,13.492,13.599,350000.0
2009-03-26 21:37:00,13.523,13.573,13.467,13.549,250000.0
2009-03-26 21:38:00,13.47,13.47,13.47,13.47,400000.0
2009-03-26 21:40:00,13.528,13.582,13.451,13.5,400000.0
2009-03-26 21:41:00,13.535,13.603,13.464,13.53,700000.0
2009-03-26 21:42:00,13.533,13.597,13.445,13.472,550000.0
2009-03-26 21:43:00,13.477,13.564,13.46,13.564,400000.0
2009-03-26 21:45:00,13.551,13.569,13.452,13.456,400000.0
2009-03-26 21:46:00,13.577,13.58,13.448,13.554,400000.0
2009-03-26 21:47:00,13.43,13.539,13.43,13.453,400000.0
2009-03-26 21:48:00,13.592,13.594,13.48,13.495,300000.0
2009-03-26 21:49:00,13.589,13.639,13.483,13.483,400000.0
2009-03-26 21:50:00,13.516,13.569,13.445,13.445,400000.0
2009-03-26 21:51:00,13.573,13.573,13.418,13.537,550000.0
2009-03-26 21:52:00,13.491,13.54,13.412,13.497,450000.0
2009-03-26 21:53:00,13.482,13.551,13.42,13.443,450000.0
2009-03-26 21:54:00,13.473,13.544,13.454,13.497,450000.0
2009-03-26 21:55:00,13.414,13.539,13.379,13.384,500000.0
2009-03-26 21:56:00,13.538,13.538,13.43,13.479,450000.0
2009-03-26 21:57:00,13.521,13.533,13.413,13.502,400000.0
2009-03-26 21:58:00,13.54,13.54,13.475,13.475,100000.0
2009-03-26 21:59:00,13.459,13.476,13.355,13.476,400000.0
2009-03-26 22:00:00,13.496,13.504,13.418,13.438,400000.0
2009-03-26 22:01:00,13.467,13.501,13.394,13.397,400000.0
2009-03-26 22:02:00,13.457,13.511,13.369,13.412,400000.0
2009-03-26 22:03:00,13.491,13.517,13.406,13.503,550000.0
2009-03-26 22:04:00,13.436,13.5,13.362,13.472,450000.0
2009-03-26 22:05:00,13.424,13.519,13.379,13.51,300000.0
2009-03-26 22:06:00,13.494,13.516,13.424,13.444,400000.0
2009-03-26 22:07:00,13.484,13.501,13.417,13.49,500000.0
2009-03-26 22:08:00,13.385,13.489,13.36,13.479,350000.0
2009-03-26 22:09:00,13.493,13.493,13.371,13.465,350000.0
2009-03-26 22:10:00,13.476,13.515,13.453,13.481,300000.0
2009-03-26 22:11:00,13.419,13.499,13.373,13.373,400000.0
2009-03-26 22:12:00,13.341,13.445,13.341,13.345,150000.0
2009-03-26 22:13:00,13.497,13.497,13.403,13.461,550000.0
2009-03-26 22:14:00,13.502,13.502,13.353,13.408,550000.0
2009-03-26 22:15:00,13.389,13.466,13.343,13.359,450000.0
2009-03-26 22:16:00,13.389,13.484,13.347,13.446,400000.0
2009-03-26 22:17:00,13.486,13.486,13.365,13.451,400000.0
2009-03-26 22:18:00,13.428,13.498,13.419,13.498,300000.0
2009-03-26 22:19:00,13.502,13.52,13.403,13.511,500000.0
2009-03-26 22:20:00,13.343,13.432,13.343,13.432,100000.0
2009-03-26 22:22:00,13.411,13.5,13.384,13.445,400000.0
2009-03-26 22:23:00,13.472,13.472,13.289,13.461,500000.0
2009-03-26 22:24:00,13.461,13.492,13.397,13.492,250000.0
2009-03-26 22:25:00,13.419,13.51,13.385,13.468,500000.0
2009-03-26 22:26:00,13.38,13.523,13.38,13.507,350000.0
2009-03-26 22:28:00,13.465,13.465,13.335,13.434,450000.0
2009-03-26 22:29:00,13.412,13.478,13.379,13.478,150000.0
2009-03-26 22:30:00,13.449,13.475,13.361,13.361,350000.0
2009-03-26 22:32:00,13.382,13.475,13.358,13.358,250000.0
2009-03-26 22:33:00,13.477,13.477,13.373,13.465,600000.0
2009-03-26 22:34:00,13.469,13.48,13.448,13.462,250000.0
2009-03-26 22:35:00,13.461,13.468,13.405,13.441,250000.0
2009-03-26 22:36:00,13.372,13.476,13.333,13.403,500000.0
2009-03-26 22:37:00,13.471,13.513,13.386,13.47,450000.0
2009-03-26 22:38:00,13.43,13.516,13.399,13.399,350000.0
2009-03-26 22:39:00,13.428,13.486,13.38,13.394,350000.0
2009-03-26 22:40:00,13.434,13.461,13.312,13.383,1000000.0
2009-03-26 22:41:00,13.488,13.493,13.383,13.493,250000.0
2009-03-26 22:43:00,13.417,13.504,13.355,13.421,750000.0
2009-03-26 22:44:00,13.491,13.491,13.382,13.485,350000.0
2009-03-26 22:45:00,13.44,13.466,13.383,13.383,250000.0
2009-03-26 22:46:00,13.353,13.483,13.353,13.46,300000.0
2009-03-26 22:47:00,13.453,13.488,13.364,13.444,300000.0
2009-03-26 22:48:00,13.445,13.445,13.333,13.368,450000.0
2009-03-26 22:49:00,13.398,13.478,13.31,13.448,400000.0
2009-03-26 22:50:00,13.454,13.488,13.346,13.453,1200000.0
2009-03-26 22:51:00,13.402,13.465,13.375,13.451,400000.0
2009-03-26 22:52:00,13.46,13.47,13.46,13.47,350000.0
2009-03-26 22:53:00,13.473,13.541,13.41,13.41,350000.0
2009-03-26 22:54:00,13.319,13.449,13.319,13.332,250000.0
2009-03-26 22:55:00,13.443,13.486,13.389,13.473,300000.0
2009-03-26 22:56:00,13.444,13.445,13.345,13.345,250000.0
2009-03-26 22:58:00,13.41,13.494,13.373,13.373,700000.0
2009-03-26 22:59:00,13.496,13.496,13.38,13.38,350000.0
2009-03-26 23:00:00,13.367,13.441,13.331,13.331,550000.0
2009-03-26 23:01:00,13.434,13.484,13.366,13.407,500000.0
2009-03-26 23:02:00,13.475,13.475,13.366,13.446,650000.0
2009-03-26 23:03:00,13.381,13.458,13.322,13.382,450000.0
2009-03-26 23:05:00,13.388,13.45,13.342,13.447,400000.0
2009-03-26 23:06:00,13.378,13.512,13.378,13.454,550000.0
2009-03-26 23:07:00,13.419,13.478,13.345,13.39,550000.0
2009-03-26 23:08:00,13.394,13.47,13.352,13.41,550000.0
2009-03-26 23:09:00,13.437,13.448,13.315,13.357,350000.0
2009-03-26 23:10:00,13.338,13.494,13.328,13.375,300000.0
2009-03-26 23:11:00,13.356,13.453,13.3,13.431,500000.0
2009-03-26 23:12:00,13.481,13.486,13.36,13.36,450000.0
2009-03-26 23:13:00,13.476,13.494,13.385,13.44,400000.0
2009-03-26 23:14:00,13.353,13.449,13.352,13.366,450000.0
2009-03-26 23:15:00,13.413,13.441,13.337,13.441,400000.0
2009-03-26 23:19:00,13.46,13.47,13.46,13.47,500000.0
2009-03-26 23:20:00,13.391,13.448,13.312,13.372,500000.0
2009-03-26 23:22:00,13.47,13.47,13.47,13.47,450000.0
2009-03-26 23:23:00,13.449,13.449,13.329,13.436,450000.0
2009-03-26 23:28:00,13.297,13.426,13.297,13.426,400000.0
2009-03-26 23:30:00,13.451,13.451,13.332,13.417,250000.0
2009-03-26 23:31:00,13.48,13.49,13.48,13.48,800000.0
2009-03-26 23:32:00,13.47,13.47,13.47,13.47,800000.0
2009-03-26 23:33:00,13.48,13.48,13.48,13.48,800000.0
2009-03-26 23:35:00,13.47,13.48,13.47,13.48,800000.0
2009-03-26 23:39:00,13.47,13.47,13.46,13.46,800000.0
2009-03-26 23:40:00,13.444,13.451,13.346,13.433,800000.0
2009-03-26 23:48:00,13.46,13.46,13.46,13.46,600000.0
2009-03-26 23:49:00,13.47,13.47,13.47,13.47,600000.0
2009-03-26 23:50:00,13.444,13.448,13.346,13.433,600000.0
2009-03-26 23:53:00,13.422,13.462,13.309,13.411,500000.0
2009-03-26 23:54:00,13.416,13.449,13.416,13.449,100000.0
2009-03-26 23:57:00,13.365,13.442,13.335,13.372,500000.0
2009-03-26 23:58:00,13.47,13.47,13.47,13.47,450000.0
2009-03-27 00:00:00,13.423,13.443,13.281,13.281,450000.0
2009-03-27 00:01:00,13.489,13.489,13.382,13.382,350000.0
2009-03-27 00:03:00,13.453,13.476,13.347,13.401,400000.0
2009-03-27 00:04:00,13.436,13.472,13.332,13.472,650000.0
2009-03-27 00:05:00,13.417,13.498,13.368,13.421,550000.0
2009-03-27 00:06:00,13.479,13.512,13.411,13.479,400000.0
2009-03-27 00:07:00,13.447,13.486,13.381,13.418,450000.0
2009-03-27 00:08:00,13.46,13.46,13.38,13.394,350000.0
2009-03-27 00:09:00,13.362,13.501,13.361,13.479,800000.0
2009-03-27 00:10:00,13.348,13.466,13.348,13.439,500000.0
2009-03-27 00:11:00,13.328,13.46,13.328,13.357,700000.0
2009-03-27 00:12:00,13.368,13.483,13.368,13.474,300000.0
2009-03-27 00:13:00,13.389,13.449,13.356,13.438,350000.0
2009-03-27 00:14:00,13.413,13.459,13.347,13.347,400000.0
2009-03-27 00:15:00,13.402,13.482,13.348,13.451,450000.0
2009-03-27 00:16:00,13.443,13.483,13.364,13.483,350000.0
2009-03-27 00:17:00,13.401,13.486,13.401,13.451,300000.0
2009-03-27 00:19:00,13.451,13.462,13.301,13.324,500000.0
2009-03-27 00:20:00,13.402,13.469,13.359,13.407,400000.0
2009-03-27 00:21:00,13.496,13.496,13.395,13.442,400000.0
2009-03-27 00:22:00,13.45,13.486,13.378,13.486,350000.0
2009-03-27 00:23:00,13.496,13.504,13.402,13.444,300000.0
2009-03-27 00:24:00,13.436,13.478,13.352,13.352,450000.0
2009-03-27 00:25:00,13.411,13.423,13.323,13.372,450000.0
2009-03-27 00:26:00,13.463,13.513,13.42,13.487,300000.0
2009-03-27 00:28:00,13.422,13.486,13.37,13.426,400000.0
2009-03-27 00:29:00,13.504,13.504,13.381,13.381,350000.0
2009-03-27 00:30:00,13.34,13.445,13.311,13.414,350000.0
2009-03-27 00:31:00,13.431,13.485,13.425,13.485,250000.0
2009-03-27 00:32:00,13.467,13.489,13.333,13.489,800000.0
2009-03-27 00:33:00,13.415,13.502,13.352,13.352,550000.0
2009-03-27 00:34:00,13.48,13.483,13.48,13.483,100000.0
2009-03-27 00:35:00,13.364,13.484,13.364,13.39,250000.0
2009-03-27 00:36:00,13.454,13.491,13.361,13.483,350000.0
2009-03-27 00:37:00,13.399,13.422,13.362,13.382,250000.0
2009-03-27 00:39:00,13.431,13.504,13.357,13.504,400000.0
2009-03-27 00:40:00,13.399,13.501,13.357,13.382,750000.0
2009-03-27 00:41:00,13.49,13.49,13.49,13.49,350000.0
2009-03-27 00:42:00,13.354,13.489,13.354,13.475,350000.0
2009-03-27 00:43:00,13.354,13.444,13.307,13.357,550000.0
2009-03-27 00:44:00,13.474,13.485,13.359,13.466,350000.0
2009-03-27 00:45:00,13.502,13.502,13.387,13.478,250000.0
2009-03-27 00:46:00,13.459,13.475,13.348,13.406,400000.0
2009-03-27 00:47:00,13.46,13.501,13.399,13.499,300000.0
2009-03-27 00:48:00,13.388,13.489,13.388,13.489,300000.0
2009-03-27 00:49:00,13.378,13.483,13.343,13.483,350000.0
2009-03-27 00:50:00,13.452,13.474,13.369,13.369,800000.0
2009-03-27 00:51:00,13.5,13.5,13.48,13.48,350000.0
2009-03-27 00:55:00,13.315,13.464,13.315,13.464,350000.0
2009-03-27 00:56:00,13.496,13.496,13.369,13.461,450000.0
2009-03-27 00:58:00,13.368,13.465,13.349,13.408,400000.0
2009-03-27 01:00:00,13.429,13.459,13.336,13.336,300000.0
2009-03-27 01:01:00,13.481,13.481,13.452,13.452,100000.0
2009-03-27 01:02:00,13.456,13.456,13.328,13.434,200000.0
2009-03-27 01:04:00,13.475,13.515,13.408,13.515,350000.0
2009-03-27 01:07:00,13.49,13.49,13.334,13.475,350000.0
2009-03-27 01:09:00,13.515,13.515,13.343,13.408,350000.0
2009-03-27 01:10:00,13.475,13.475,13.359,13.401,400000.0
2009-03-27 01:11:00,13.411,13.411,13.36,13.36,100000.0
2009-03-27 01:12:00,13.48,13.48,13.48,13.48,550000.0
2009-03-27 01:13:00,13.49,13.49,13.48,13.49,550000.0
2009-03-27 01:14:00,13.5,13.5,13.49,13.49,550000.0
2009-03-27 01:15:00,13.48,13.48,13.48,13.48,550000.0
2009-03-27 01:16:00,13.514,13.523,13.385,13.49,550000.0
2009-03-27 01:17:00,13.461,13.486,13.409,13.486,250000.0
2009-03-27 01:18:00,13.486,13.486,13.412,13.412,100000.0
2009-03-27 01:20:00,13.474,13.476,13.402,13.402,300000.0
2009-03-27 01:21:00,13.481,13.508,13.406,13.429,400000.0
2009-03-27 01:23:00,13.48,13.48,13.47,13.47,400000.0
2009-03-27 01:30:00,13.368,13.482,13.342,13.342,400000.0
2009-03-27 01:32:00,13.46,13.47,13.46,13.47,400000.0
2009-03-27 01:33:00,13.46,13.47,13.46,13.47,400000.0
2009-03-27 01:38:00,13.46,13.46,13.46,13.46,400000.0
2009-03-27 01:40:00,13.358,13.482,13.348,13.348,400000.0
2009-03-27 01:41:00,13.4,13.511,13.4,13.403,400000.0
2009-03-27 01:42:00,13.499,13.522,13.423,13.471,400000.0
2009-03-27 01:44:00,13.388,13.511,13.38,13.508,600000.0
2009-03-27 01:47:00,13.45,13.45,13.45,13.45,400000.0
2009-03-27 01:50:00,13.474,13.474,13.34,13.442,400000.0
2009-03-27 01:51:00,13.519,13.519,13.41,13.51,400000.0
2009-03-27 01:52:00,13.448,13.523,13.413,13.523,650000.0
2009-03-27 01:53:00,13.506,13.506,13.361,13.471,400000.0
2009-03-27 01:54:00,13.46,13.46,13.46,13.46,450000.0
2009-03-27 01:55:00,13.428,13.5,13.369,13.473,450000.0
2009-03-27 01:56:00,13.506,13.506,13.364,13.474,350000.0
2009-03-27 01:57:00,13.423,13.497,13.405,13.497,300000.0
2009-03-27 01:58:00,13.444,13.528,13.397,13.485,450000.0
2009-03-27 01:59:00,13.486,13.511,13.394,13.511,500000.0
2009-03-27 02:00:00,13.503,13.511,13.402,13.496,500000.0
2009-03-27 02:01:00,13.514,13.514,13.441,13.441,400000.0
2009-03-27 02:02:00,13.495,13.502,13.433,13.478,300000.0
2009-03-27 02:06:00,13.46,13.46,13.46,13.46,300000.0
2009-03-27 02:07:00,13.47,13.47,13.47,13.47,300000.0
2009-03-27 02:08:00,13.46,13.47,13.46,13.46,300000.0
2009-03-27 02:09:00,13.47,13.47,13.46,13.46,300000.0
2009-03-27 02:10:00,13.456,13.456,13.365,13.386,300000.0
2009-03-27 02:11:00,13.46,13.47,13.46,13.47,550000.0
2009-03-27 02:12:00,13.453,13.514,13.429,13.45,550000.0
2009-03-27 02:13:00,13.45,13.498,13.35,13.419,550000.0
2009-03-27 02:14:00,13.451,13.513,13.377,13.495,500000.0
2009-03-27 02:17:00,13.509,13.511,13.411,13.498,500000.0
2009-03-27 02:19:00,13.511,13.524,13.398,13.474,350000.0
2009-03-27 02:20:00,13.362,13.474,13.362,13.459,400000.0
2009-03-27 02:21:00,13.436,13.501,13.378,13.501,250000.0
2009-03-27 02:22:00,13.449,13.556,13.419,13.528,600000.0
2009-03-27 02:23:00,13.433,13.494,13.35,13.494,350000.0
2009-03-27 02:24:00,13.379,13.486,13.379,13.486,200000.0
2009-03-27 02:27:00,13.471,13.502,13.368,13.471,350000.0
2009-03-27 02:28:00,13.423,13.498,13.42,13.466,250000.0
2009-03-27 02:29:00,13.46,13.467,13.426,13.467,250000.0
2009-03-27 02:30:00,13.4,13.465,13.306,13.423,400000.0
2009-03-27 02:31:00,13.362,13.452,13.357,13.374,300000.0
2009-03-27 02:32:00,13.387,13.446,13.332,13.418,250000.0
2009-03-27 02:33:00,13.365,13.463,13.292,13.454,650000.0
2009-03-27 02:34:00,13.383,13.383,13.362,13.362,100000.0
2009-03-27 02:35:00,13.386,13.473,13.325,13.454,550000.0
2009-03-27 02:36:00,13.48,13.48,13.48,13.48,350000.0
2009-03-27 02:37:00,13.465,13.491,13.408,13.425,350000.0
2009-03-27 02:38:00,13.453,13.453,13.347,13.392,400000.0
2009-03-27 02:39:00,13.5,13.5,13.5,13.5,600000.0
2009-03-27 02:40:00,13.457,13.457,13.313,13.343,600000.0
2009-03-27 02:41:00,13.433,13.433,13.433,13.433,50000.0
2009-03-27 02:43:00,13.405,13.459,13.362,13.451,250000.0
2009-03-27 02:44:00,13.45,13.469,13.392,13.469,300000.0
2009-03-27 02:45:00,13.438,13.469,13.317,13.317,250000.0
2009-03-27 02:46:00,13.489,13.489,13.379,13.462,500000.0
2009-03-27 02:47:00,13.47,13.47,13.322,13.388,450000.0
2009-03-27 02:48:00,13.449,13.487,13.365,13.419,400000.0
2009-03-27 02:49:00,13.407,13.476,13.343,13.409,650000.0
2009-03-27 02:50:00,13.46,13.465,13.441,13.452,250000.0
2009-03-27 02:52:00,13.374,13.497,13.374,13.492,350000.0
2009-03-27 02:53:00,13.384,13.483,13.384,13.423,500000.0
2009-03-27 02:54:00,13.362,13.468,13.362,13.374,300000.0
2009-03-27 02:55:00,13.425,13.442,13.396,13.396,150000.0
2009-03-27 02:57:00,13.484,13.486,13.386,13.473,500000.0
2009-03-27 02:58:00,13.47,13.47,13.47,13.47,400000.0
2009-03-27 02:59:00,13.438,13.438,13.345,13.351,400000.0
2009-03-27 03:00:00,13.373,13.392,13.373,13.389,150000.0
2009-03-27 03:01:00,13.463,13.463,13.344,13.424,350000.0
2009-03-27 03:02:00,13.459,13.488,13.376,13.376,400000.0
2009-03-27 03:03:00,13.425,13.45,13.348,13.45,250000.0
2009-03-27 03:05:00,13.328,13.464,13.322,13.374,500000.0
2009-03-27 03:06:00,13.451,13.451,13.31,13.38,700000.0
2009-03-27 03:07:00,13.357,13.498,13.357,13.496,400000.0
2009-03-27 03:08:00,13.448,13.488,13.371,13.452,350000.0
2009-03-27 03:09:00,13.489,13.489,13.353,13.483,600000.0
2009-03-27 03:10:00,13.337,13.445,13.334,13.334,300000.0
2009-03-27 03:11:00,13.461,13.493,13.358,13.489,350000.0
2009-03-27 03:12:00,13.365,13.499,13.365,13.398,300000.0
2009-03-27 03:13:00,13.487,13.496,13.391,13.475,450000.0
2009-03-27 03:14:00,13.461,13.461,13.409,13.409,100000.0
2009-03-27 03:15:00,13.494,13.494,13.494,13.494,50000.0
2009-03-27 03:16:00,13.432,13.474,13.342,13.431,400000.0
2009-03-27 03:17:00,13.502,13.502,13.364,13.496,200000.0
2009-03-27 03:18:00,13.479,13.479,13.479,13.479,50000.0
2009-03-27 03:19:00,13.468,13.49,13.36,13.482,350000.0
2009-03-27 03:20:00,13.455,13.484,13.455,13.484,100000.0
2009-03-27 03:21:00,13.421,13.498,13.362,13.422,350000.0
2009-03-27 03:22:00,13.44,13.535,13.44,13.499,200000.0
2009-03-27 03:23:00,13.494,13.494,13.494,13.494,50000.0
2009-03-27 03:25:00,13.494,13.498,13.396,13.46,450000.0
2009-03-27 03:27:00,13.483,13.483,13.354,13.373,150000.0
2009-03-27 03:28:00,13.485,13.485,13.336,13.405,500000.0
2009-03-27 03:30:00,13.428,13.502,13.418,13.499,250000.0
2009-03-27 03:31:00,13.468,13.503,13.404,13.503,350000.0
2009-03-27 03:32:00,13.453,13.497,13.372,13.497,350000.0
2009-03-27 03:33:00,13.494,13.494,13.431,13.431,100000.0
2009-03-27 03:34:00,13.38,13.475,13.38,13.475,150000.0
2009-03-27 03:36:00,13.418,13.485,13.341,13.463,450000.0
2009-03-27 03:37:00,13.423,13.502,13.413,13.479,450000.0
2009-03-27 03:38:00,13.502,13.507,13.422,13.504,400000.0
2009-03-27 03:39:00,13.508,13.509,13.438,13.506,350000.0
2009-03-27 03:40:00,13.511,13.529,13.44,13.485,350000.0
2009-03-27 03:41:00,13.486,13.498,13.415,13.415,200000.0
2009-03-27 03:42:00,13.513,13.532,13.394,13.494,600000.0
2009-03-27 03:44:00,13.471,13.501,13.378,13.378,400000.0
2009-03-27 03:45:00,13.422,13.571,13.422,13.425,550000.0
2009-03-27 03:46:00,13.5,13.525,13.4,13.474,250000.0
2009-03-27 03:47:00,13.48,13.48,13.36,13.457,500000.0
2009-03-27 03:48:00,13.441,13.518,13.382,13.442,350000.0
2009-03-27 03:49:00,13.49,13.498,13.409,13.417,350000.0
2009-03-27 03:50:00,13.501,13.501,13.444,13.49,550000.0
2009-03-27 03:51:00,13.519,13.522,13.442,13.522,250000.0
2009-03-27 03:52:00,13.516,13.516,13.515,13.515,100000.0
2009-03-27 03:53:00,13.422,13.502,13.368,13.471,450000.0
2009-03-27 03:54:00,13.457,13.521,13.444,13.521,400000.0
2009-03-27 03:55:00,13.464,13.471,13.426,13.446,350000.0
2009-03-27 03:56:00,13.486,13.499,13.368,13.399,450000.0
2009-03-27 03:57:00,13.437,13.492,13.361,13.39,650000.0
2009-03-27 03:58:00,13.443,13.531,13.443,13.508,400000.0
2009-03-27 03:59:00,13.494,13.494,13.374,13.468,250000.0
2009-03-27 04:00:00,13.416,13.515,13.404,13.509,400000.0
2009-03-27 04:02:00,13.514,13.516,13.416,13.503,500000.0
2009-03-27 04:03:00,13.494,13.494,13.421,13.421,400000.0
2009-03-27 04:05:00,13.514,13.516,13.416,13.503,500000.0
2009-03-27 04:06:00,13.494,13.494,13.421,13.421,400000.0
2009-03-27 04:08:00,13.509,13.509,13.401,13.483,500000.0
2009-03-27 04:09:00,13.5,13.5,13.5,13.5,300000.0
2009-03-27 04:10:00,13.498,13.498,13.426,13.467,300000.0
2009-03-27 04:11:00,13.418,13.418,13.418,13.418,50000.0
2009-03-27 04:12:00,13.398,13.398,13.398,13.398,50000.0
2009-03-27 04:13:00,13.446,13.531,13.42,13.504,250000.0
2009-03-27 04:19:00,13.493,13.493,13.396,13.396,100000.0
2009-03-27 04:20:00,13.492,13.492,13.397,13.429,350000.0
2009-03-27 04:21:00,13.391,13.503,13.391,13.401,200000.0
2009-03-27 04:22:00,13.426,13.485,13.363,13.481,550000.0
2009-03-27 04:23:00,13.498,13.514,13.408,13.453,550000.0
2009-03-27 04:24:00,13.508,13.508,13.508,13.508,50000.0
2009-03-27 04:25:00,13.511,13.517,13.473,13.517,150000.0
2009-03-27 04:27:00,13.523,13.551,13.444,13.507,500000.0
2009-03-27 04:28:00,13.514,13.514,13.441,13.441,400000.0
2009-03-27 04:30:00,13.353,13.486,13.341,13.456,350000.0
2009-03-27 04:31:00,13.516,13.519,13.516,13.519,100000.0
2009-03-27 04:33:00,13.502,13.502,13.399,13.488,500000.0
2009-03-27 04:34:00,13.504,13.504,13.431,13.431,400000.0
2009-03-27 04:36:00,13.481,13.481,13.393,13.479,150000.0
2009-03-27 04:37:00,13.489,13.514,13.479,13.514,150000.0
2009-03-27 04:38:00,13.483,13.489,13.483,13.489,100000.0
2009-03-27 04:39:00,13.457,13.513,13.372,13.473,900000.0
2009-03-27 04:40:00,13.377,13.429,13.377,13.429,100000.0
2009-03-27 04:41:00,13.473,13.473,13.473,13.473,50000.0
2009-03-27 04:42:00,13.474,13.513,13.474,13.513,100000.0
2009-03-27 04:43:00,13.464,13.469,13.418,13.469,200000.0
2009-03-27 04:44:00,13.479,13.519,13.438,13.438,300000.0
2009-03-27 04:45:00,13.416,13.5,13.416,13.458,550000.0
2009-03-27 04:46:00,13.453,13.467,13.378,13.378,350000.0
2009-03-27 04:47:00,13.424,13.519,13.424,13.519,100000.0
2009-03-27 04:48:00,13.45,13.501,13.351,13.351,400000.0
2009-03-27 04:50:00,13.489,13.489,13.351,13.481,500000.0
2009-03-27 04:51:00,13.494,13.494,13.421,13.421,400000.0
2009-03-27 04:52:00,13.504,13.504,13.489,13.489,100000.0
2009-03-27 04:53:00,13.496,13.496,13.391,13.458,300000.0
2009-03-27 04:56:00,13.486,13.508,13.428,13.508,150000.0
2009-03-27 04:57:00,13.478,13.478,13.478,13.478,50000.0
2009-03-27 04:58:00,13.506,13.506,13.448,13.457,400000.0
2009-03-27 04:59:00,13.474,13.521,13.379,13.482,300000.0
2009-03-27 05:00:00,13.478,13.503,13.429,13.46,950000.0
2009-03-27 05:01:00,13.484,13.508,13.473,13.485,400000.0
2009-03-27 05:02:00,13.506,13.509,13.506,13.509,100000.0
2009-03-27 05:03:00,13.42,13.503,13.371,13.416,650000.0
2009-03-27 05:06:00,13.431,13.508,13.372,13.432,350000.0
2009-03-27 05:09:00,13.422,13.502,13.368,13.471,450000.0
2009-03-27 05:10:00,13.444,13.444,13.393,13.393,100000.0
2009-03-27 05:11:00,13.437,13.437,13.429,13.431,150000.0
2009-03-27 05:12:00,13.455,13.577,13.455,13.524,400000.0
2009-03-27 05:14:00,13.484,13.489,13.441,13.473,400000.0
2009-03-27 05:15:00,13.433,13.433,13.433,13.433,100000.0
2009-03-27 05:17:00,13.484,13.484,13.404,13.448,500000.0
2009-03-27 05:18:00,13.513,13.513,13.507,13.507,100000.0
2009-03-27 05:19:00,13.532,13.533,13.398,13.398,350000.0
2009-03-27 05:20:00,13.451,13.473,13.361,13.361,550000.0
2009-03-27 05:21:00,13.507,13.507,13.507,13.507,50000.0
2009-03-27 05:22:00,13.517,13.517,13.398,13.398,250000.0
2009-03-27 05:23:00,13.52,13.527,13.4,13.527,300000.0
2009-03-27 05:24:00,13.534,13.542,13.408,13.536,450000.0
2009-03-27 05:25:00,13.453,13.533,13.453,13.533,100000.0
2009-03-27 05:27:00,13.478,13.491,13.378,13.491,400000.0
2009-03-27 05:28:00,13.413,13.531,13.395,13.447,400000.0
2009-03-27 05:29:00,13.503,13.534,13.473,13.484,350000.0
2009-03-27 05:30:00,13.494,13.502,13.42,13.458,650000.0
2009-03-27 05:31:00,13.529,13.529,13.449,13.45,150000.0
2009-03-27 05:32:00,13.493,13.493,13.431,13.431,250000.0
2009-03-27 05:33:00,13.522,13.528,13.522,13.528,100000.0
2009-03-27 05:34:00,13.529,13.529,13.529,13.529,50000.0
2009-03-27 05:35:00,13.451,13.451,13.403,13.419,250000.0
2009-03-27 05:36:00,13.478,13.481,13.372,13.372,200000.0
2009-03-27 05:37:00,13.517,13.531,13.505,13.515,300000.0
2009-03-27 05:38:00,13.507,13.507,13.507,13.507,50000.0
2009-03-27 05:39:00,13.513,13.531,13.398,13.498,600000.0
2009-03-27 05:40:00,13.48,13.518,13.403,13.518,350000.0
2009-03-27 05:41:00,13.532,13.532,13.413,13.491,500000.0
2009-03-27 05:42:00,13.44,13.538,13.423,13.458,250000.0
2009-03-27 05:43:00,13.504,13.504,13.504,13.504,50000.0
2009-03-27 05:44:00,13.374,13.513,13.374,13.513,200000.0
2009-03-27 05:45:00,13.539,13.539,13.428,13.491,500000.0
2009-03-27 05:46:00,13.444,13.529,13.444,13.529,300000.0
2009-03-27 05:47:00,13.54,13.54,13.54,13.54,350000.0
2009-03-27 05:48:00,13.488,13.536,13.436,13.471,350000.0
2009-03-27 05:50:00,13.421,13.471,13.358,13.471,400000.0
2009-03-27 05:51:00,13.384,13.384,13.368,13.368,100000.0
2009-03-27 05:52:00,13.449,13.537,13.397,13.451,350000.0
2009-03-27 05:53:00,13.457,13.514,13.457,13.514,100000.0
2009-03-27 05:54:00,13.543,13.543,13.456,13.459,350000.0
2009-03-27 05:55:00,13.401,13.515,13.387,13.461,350000.0
2009-03-27 05:56:00,13.451,13.451,13.451,13.451,50000.0
2009-03-27 05:57:00,13.43,13.542,13.411,13.419,200000.0
2009-03-27 05:58:00,13.513,13.513,13.391,13.46,500000.0
2009-03-27 05:59:00,13.528,13.528,13.461,13.462,250000.0
2009-03-27 06:00:00,13.405,13.564,13.405,13.424,900000.0
2009-03-27 06:01:00,13.532,13.532,13.401,13.502,350000.0
2009-03-27 06:02:00,13.392,13.546,13.392,13.466,250000.0
2009-03-27 06:03:00,13.524,13.524,13.399,13.437,350000.0
2009-03-27 06:04:00,13.522,13.536,13.462,13.462,200000.0
2009-03-27 06:05:00,13.394,13.484,13.363,13.469,350000.0
2009-03-27 06:06:00,13.502,13.524,13.391,13.503,300000.0
2009-03-27 06:07:00,13.522,13.544,13.432,13.452,300000.0
2009-03-27 06:08:00,13.503,13.544,13.43,13.481,500000.0
2009-03-27 06:10:00,13.452,13.452,13.338,13.424,400000.0
2009-03-27 06:11:00,13.416,13.416,13.416,13.416,100000.0
2009-03-27 06:15:00,13.478,13.498,13.409,13.409,400000.0
2009-03-27 06:16:00,13.478,13.525,13.386,13.525,450000.0
2009-03-27 06:17:00,13.45,13.528,13.398,13.443,400000.0
2009-03-27 06:18:00,13.443,13.529,13.429,13.468,350000.0
2009-03-27 06:19:00,13.501,13.514,13.414,13.481,200000.0
2009-03-27 06:20:00,13.381,13.452,13.348,13.348,300000.0
2009-03-27 06:21:00,13.427,13.443,13.381,13.424,200000.0
2009-03-27 06:22:00,13.524,13.526,13.44,13.526,250000.0
2009-03-27 06:23:00,13.506,13.519,13.402,13.461,400000.0
2009-03-27 06:24:00,13.514,13.515,13.431,13.507,400000.0
2009-03-27 06:26:00,13.503,13.511,13.37,13.477,650000.0
2009-03-27 06:28:00,13.56,13.57,13.56,13.57,550000.0
2009-03-27 06:29:00,13.338,13.434,13.318,13.414,550000.0
2009-03-27 06:30:00,13.44,13.507,13.374,13.419,450000.0
2009-03-27 06:31:00,13.538,13.538,13.418,13.529,350000.0
2009-03-27 06:32:00,13.458,13.527,13.396,13.499,500000.0
2009-03-27 06:33:00,13.428,13.508,13.428,13.508,400000.0
2009-03-27 06:34:00,13.531,13.531,13.397,13.436,500000.0
2009-03-27 06:35:00,13.5,13.522,13.413,13.436,300000.0
2009-03-27 06:36:00,13.483,13.547,13.441,13.543,350000.0
2009-03-27 06:37:00,13.446,13.544,13.41,13.454,400000.0
2009-03-27 06:38:00,13.396,13.524,13.396,13.461,150000.0
2009-03-27 06:39:00,13.457,13.6,13.456,13.558,950000.0
2009-03-27 06:40:00,13.521,13.546,13.4,13.52,450000.0
2009-03-27 06:41:00,13.548,13.548,13.434,13.459,350000.0
2009-03-27 06:42:00,13.515,13.569,13.464,13.495,350000.0
2009-03-27 06:43:00,13.495,13.547,13.445,13.476,550000.0
2009-03-27 06:44:00,13.547,13.547,13.396,13.531,450000.0
2009-03-27 06:45:00,13.511,13.53,13.395,13.498,550000.0
2009-03-27 06:46:00,13.477,13.567,13.45,13.525,550000.0
2009-03-27 06:47:00,13.508,13.508,13.41,13.41,100000.0
2009-03-27 06:48:00,13.526,13.529,13.443,13.469,400000.0
2009-03-27 06:49:00,13.465,13.548,13.401,13.513,800000.0
2009-03-27 06:50:00,13.537,13.556,13.434,13.434,500000.0
2009-03-27 06:51:00,13.51,13.544,13.404,13.544,400000.0
2009-03-27 06:52:00,13.431,13.546,13.422,13.511,350000.0
2009-03-27 06:53:00,13.539,13.555,13.463,13.495,400000.0
2009-03-27 06:54:00,13.528,13.57,13.433,13.494,550000.0
2009-03-27 06:55:00,13.55,13.576,13.5,13.507,300000.0
2009-03-27 06:56:00,13.474,13.577,13.422,13.461,550000.0
2009-03-27 06:57:00,13.498,13.591,13.46,13.469,550000.0
2009-03-27 06:58:00,13.541,13.6,13.453,13.453,450000.0
2009-03-27 06:59:00,13.499,13.58,13.475,13.477,650000.0
2009-03-27 07:00:00,13.496,13.522,13.429,13.477,450000.0
2009-03-27 07:01:00,13.498,13.498,13.352,13.382,350000.0
2009-03-27 07:02:00,13.548,13.548,13.457,13.511,350000.0
2009-03-27 07:03:00,13.432,13.512,13.42,13.499,500000.0
2009-03-27 07:04:00,13.534,13.534,13.411,13.473,550000.0
2009-03-27 07:05:00,13.543,13.543,13.436,13.517,400000.0
2009-03-27 07:06:00,13.449,13.574,13.433,13.433,350000.0
2009-03-27 07:07:00,13.523,13.559,13.428,13.509,400000.0
2009-03-27 07:08:00,13.557,13.557,13.43,13.505,350000.0
2009-03-27 07:09:00,13.446,13.537,13.434,13.434,400000.0
2009-03-27 07:10:00,13.545,13.545,13.396,13.509,350000.0
2009-03-27 07:11:00,13.458,13.541,13.406,13.541,500000.0
2009-03-27 07:12:00,13.447,13.568,13.428,13.518,350000.0
2009-03-27 07:13:00,13.468,13.562,13.437,13.437,350000.0
2009-03-27 07:14:00,13.435,13.535,13.435,13.468,400000.0
2009-03-27 07:17:00,13.523,13.574,13.466,13.574,350000.0
2009-03-27 07:18:00,13.56,13.56,13.56,13.56,350000.0
2009-03-27 07:19:00,13.58,13.58,13.58,13.58,350000.0
2009-03-27 07:20:00,13.475,13.49,13.415,13.448,350000.0
2009-03-27 07:21:00,13.499,13.552,13.488,13.495,200000.0
2009-03-27 07:22:00,13.515,13.569,13.472,13.472,450000.0
2009-03-27 07:23:00,13.484,13.562,13.432,13.432,500000.0
2009-03-27 07:25:00,13.496,13.574,13.439,13.457,550000.0
2009-03-27 07:26:00,13.446,13.457,13.446,13.457,100000.0
2009-03-27 07:27:00,13.478,13.584,13.478,13.562,350000.0
2009-03-27 07:28:00,13.486,13.556,13.429,13.556,300000.0
2009-03-27 07:29:00,13.546,13.584,13.445,13.484,350000.0
2009-03-27 07:30:00,13.557,13.59,13.452,13.452,500000.0
2009-03-27 07:31:00,13.442,13.575,13.442,13.544,350000.0
2009-03-27 07:32:00,13.466,13.556,13.466,13.471,200000.0
2009-03-27 07:33:00,13.537,13.537,13.386,13.396,500000.0
2009-03-27 07:34:00,13.551,13.551,13.362,13.421,250000.0
2009-03-27 07:35:00,13.536,13.544,13.414,13.437,500000.0
2009-03-27 07:36:00,13.508,13.553,13.418,13.452,650000.0
2009-03-27 07:37:00,13.473,13.534,13.473,13.534,100000.0
2009-03-27 07:38:00,13.365,13.556,13.365,13.499,400000.0
2009-03-27 07:39:00,13.495,13.527,13.402,13.516,400000.0
2009-03-27 07:40:00,13.537,13.562,13.442,13.562,350000.0
2009-03-27 07:41:00,13.46,13.547,13.458,13.497,400000.0
2009-03-27 07:42:00,13.395,13.498,13.391,13.498,500000.0
2009-03-27 07:43:00,13.494,13.512,13.422,13.458,400000.0
2009-03-27 07:44:00,13.463,13.54,13.452,13.492,250000.0
2009-03-27 07:45:00,13.469,13.507,13.4,13.434,300000.0
2009-03-27 07:46:00,13.423,13.534,13.394,13.394,500000.0
2009-03-27 07:47:00,13.509,13.537,13.389,13.537,450000.0
2009-03-27 07:48:00,13.477,13.531,13.411,13.513,350000.0
2009-03-27 07:49:00,13.536,13.564,13.441,13.529,550000.0
2009-03-27 07:50:00,13.511,13.511,13.357,13.444,400000.0
2009-03-27 07:52:00,13.495,13.536,13.41,13.453,500000.0
2009-03-27 07:53:00,13.523,13.528,13.429,13.429,350000.0
2009-03-27 07:54:00,13.429,13.544,13.429,13.456,350000.0
2009-03-27 07:55:00,13.504,13.552,13.429,13.429,300000.0
2009-03-27 07:56:00,13.536,13.536,13.39,13.501,400000.0
2009-03-27 07:57:00,13.476,13.491,13.425,13.491,350000.0
2009-03-27 07:58:00,13.53,13.542,13.485,13.525,400000.0
2009-03-27 07:59:00,13.531,13.532,13.413,13.532,400000.0
2009-03-27 08:00:00,13.387,13.526,13.387,13.494,350000.0
2009-03-27 08:01:00,13.559,13.594,13.429,13.429,400000.0
2009-03-27 08:02:00,13.516,13.542,13.431,13.52,350000.0
2009-03-27 08:03:00,13.506,13.544,13.416,13.451,450000.0
2009-03-27 08:04:00,13.527,13.527,13.438,13.441,350000.0
2009-03-27 08:05:00,13.561,13.561,13.429,13.476,350000.0
2009-03-27 08:06:00,13.563,13.563,13.422,13.464,350000.0
2009-03-27 08:07:00,13.523,13.541,13.418,13.541,500000.0
2009-03-27 08:08:00,13.48,13.561,13.411,13.561,400000.0
2009-03-27 08:09:00,13.455,13.543,13.426,13.474,550000.0
2009-03-27 08:10:00,13.552,13.556,13.42,13.477,400000.0
2009-03-27 08:11:00,13.509,13.509,13.442,13.442,100000.0
2009-03-27 08:12:00,13.528,13.6,13.491,13.491,350000.0
2009-03-27 08:13:00,13.45,13.568,13.45,13.495,500000.0
2009-03-27 08:14:00,13.518,13.525,13.44,13.44,500000.0
2009-03-27 08:15:00,13.536,13.556,13.443,13.552,400000.0
2009-03-27 08:16:00,13.568,13.577,13.434,13.548,550000.0
2009-03-27 08:17:00,13.473,13.542,13.397,13.542,400000.0
2009-03-27 08:18:00,13.53,13.571,13.468,13.571,450000.0
2009-03-27 08:19:00,13.548,13.548,13.425,13.459,550000.0
2009-03-27 08:20:00,13.427,13.554,13.427,13.545,400000.0
2009-03-27 08:21:00,13.542,13.545,13.425,13.527,400000.0
2009-03-27 08:22:00,13.544,13.555,13.421,13.466,350000.0
2009-03-27 08:23:00,13.457,13.528,13.412,13.517,350000.0
2009-03-27 08:24:00,13.472,13.516,13.43,13.43,350000.0
2009-03-27 08:25:00,13.538,13.559,13.472,13.486,400000.0
2009-03-27 08:26:00,13.422,13.527,13.422,13.527,300000.0
2009-03-27 08:27:00,13.472,13.497,13.472,13.497,100000.0
2009-03-27 08:28:00,13.511,13.534,13.449,13.482,450000.0
2009-03-27 08:29:00,13.472,13.549,13.472,13.472,400000.0
2009-03-27 08:30:00,13.447,13.581,13.447,13.525,500000.0
2009-03-27 08:31:00,13.521,13.593,13.481,13.499,450000.0
2009-03-27 08:32:00,13.526,13.554,13.444,13.526,450000.0
2009-03-27 08:33:00,13.45,13.548,13.44,13.471,450000.0
2009-03-27 08:34:00,13.414,13.555,13.414,13.464,550000.0
2009-03-27 08:35:00,13.523,13.551,13.434,13.439,550000.0
2009-03-27 08:36:00,13.497,13.533,13.418,13.418,400000.0
2009-03-27 08:37:00,13.514,13.545,13.428,13.526,400000.0
2009-03-27 08:38:00,13.52,13.52,13.52,13.52,400000.0
2009-03-27 08:39:00,13.518,13.54,13.435,13.435,400000.0
2009-03-27 08:40:00,13.504,13.504,13.365,13.468,350000.0
2009-03-27 08:41:00,13.42,13.549,13.408,13.426,350000.0
2009-03-27 08:42:00,13.474,13.519,13.382,13.461,350000.0
2009-03-27 08:43:00,13.39,13.533,13.39,13.5,350000.0
2009-03-27 08:44:00,13.46,13.472,13.355,13.402,400000.0
2009-03-27 08:45:00,13.491,13.491,13.408,13.414,350000.0
2009-03-27 08:46:00,13.48,13.534,13.432,13.453,550000.0
2009-03-27 08:47:00,13.511,13.511,13.408,13.468,350000.0
2009-03-27 08:48:00,13.418,13.496,13.4,13.438,500000.0
2009-03-27 08:49:00,13.474,13.564,13.453,13.519,350000.0
2009-03-27 08:50:00,13.371,13.466,13.371,13.383,550000.0
2009-03-27 08:51:00,13.421,13.513,13.392,13.473,350000.0
2009-03-27 08:52:00,13.5,13.504,13.397,13.504,350000.0
2009-03-27 08:53:00,13.399,13.481,13.399,13.446,250000.0
2009-03-27 08:54:00,13.506,13.506,13.372,13.42,400000.0
2009-03-27 08:55:00,13.449,13.456,13.345,13.345,450000.0
2009-03-27 08:56:00,13.41,13.469,13.41,13.464,150000.0
2009-03-27 08:57:00,13.427,13.503,13.406,13.503,350000.0
2009-03-27 08:58:00,13.477,13.495,13.397,13.459,350000.0
2009-03-27 08:59:00,13.483,13.494,13.417,13.468,400000.0
2009-03-27 09:00:00,13.48,13.48,13.375,13.436,1500000.0
2009-03-27 09:01:00,13.483,13.483,13.403,13.472,1250000.0
2009-03-27 09:02:00,13.402,13.478,13.369,13.376,400000.0
2009-03-27 09:03:00,13.431,13.482,13.361,13.443,1300000.0
2009-03-27 09:04:00,13.453,13.505,13.421,13.427,450000.0
2009-03-27 09:05:00,13.482,13.505,13.433,13.478,1800000.0
2009-03-27 09:06:00,13.476,13.494,13.426,13.464,1250000.0
2009-03-27 09:07:00,13.47,13.524,13.38,13.464,500000.0
2009-03-27 09:08:00,13.478,13.522,13.402,13.47,550000.0
2009-03-27 09:09:00,13.432,13.473,13.406,13.419,500000.0
2009-03-27 09:10:00,13.398,13.488,13.357,13.407,450000.0
2009-03-27 09:11:00,13.446,13.484,13.387,13.449,1900000.0
2009-03-27 09:12:00,13.417,13.501,13.363,13.433,550000.0
2009-03-27 09:13:00,13.43,13.505,13.357,13.436,1450000.0
2009-03-27 09:14:00,13.386,13.462,13.382,13.436,400000.0
2009-03-27 09:15:00,13.451,13.451,13.343,13.429,450000.0
2009-03-27 09:16:00,13.494,13.494,13.351,13.433,1500000.0
2009-03-27 09:17:00,13.406,13.43,13.358,13.43,1500000.0
2009-03-27 09:18:00,13.429,13.504,13.404,13.404,1650000.0
2009-03-27 09:19:00,13.486,13.486,13.424,13.45,300000.0
2009-03-27 09:20:00,13.377,13.445,13.351,13.438,350000.0
2009-03-27 09:21:00,13.424,13.446,13.363,13.363,450000.0
2009-03-27 09:22:00,13.448,13.477,13.376,13.395,400000.0
2009-03-27 09:23:00,13.44,13.459,13.357,13.459,400000.0
2009-03-27 09:24:00,13.43,13.473,13.399,13.399,350000.0
2009-03-27 09:25:00,13.388,13.466,13.33,13.443,400000.0
2009-03-27 09:26:00,13.396,13.469,13.367,13.458,350000.0
2009-03-27 09:27:00,13.488,13.488,13.385,13.385,150000.0
2009-03-27 09:28:00,13.404,13.494,13.398,13.41,1550000.0
2009-03-27 09:29:00,13.379,13.461,13.347,13.364,1400000.0
2009-03-27 09:30:00,13.392,13.468,13.342,13.381,450000.0
2009-03-27 09:31:00,13.459,13.459,13.376,13.444,400000.0
2009-03-27 09:32:00,13.38,13.4,13.355,13.38,350000.0
2009-03-27 09:33:00,13.429,13.46,13.372,13.372,400000.0
2009-03-27 09:35:00,13.503,13.503,13.394,13.423,350000.0
2009-03-27 09:36:00,13.389,13.477,13.377,13.377,1600000.0
2009-03-27 09:37:00,13.311,13.478,13.3,13.478,500000.0
2009-03-27 09:38:00,13.384,13.476,13.364,13.427,500000.0
2009-03-27 09:39:00,13.458,13.523,13.398,13.398,550000.0
2009-03-27 09:40:00,13.474,13.489,13.402,13.48,500000.0
2009-03-27 09:41:00,13.477,13.477,13.348,13.365,450000.0
2009-03-27 09:42:00,13.475,13.478,13.38,13.474,350000.0
2009-03-27 09:43:00,13.413,13.479,13.356,13.479,550000.0
2009-03-27 09:44:00,13.392,13.502,13.383,13.495,400000.0
2009-03-27 09:45:00,13.504,13.504,13.373,13.41,450000.0
2009-03-27 09:46:00,13.427,13.49,13.403,13.462,350000.0
2009-03-27 09:47:00,13.515,13.515,13.386,13.488,400000.0
2009-03-27 09:48:00,13.397,13.535,13.397,13.442,400000.0
2009-03-27 09:49:00,13.413,13.434,13.391,13.391,150000.0
2009-03-27 09:50:00,13.381,13.483,13.366,13.471,800000.0
2009-03-27 09:51:00,13.487,13.487,13.354,13.354,400000.0
2009-03-27 09:52:00,13.462,13.518,13.366,13.474,400000.0
2009-03-27 09:53:00,13.437,13.498,13.359,13.459,450000.0
2009-03-27 09:54:00,13.477,13.519,13.383,13.464,750000.0
2009-03-27 09:55:00,13.502,13.502,13.361,13.458,450000.0
2009-03-27 09:56:00,13.474,13.509,13.378,13.482,550000.0
2009-03-27 09:57:00,13.469,13.474,13.411,13.474,350000.0
2009-03-27 09:58:00,13.411,13.495,13.372,13.382,400000.0
2009-03-27 09:59:00,13.49,13.49,13.334,13.404,450000.0
2009-03-27 10:00:00,13.42,13.49,13.377,13.49,600000.0
2009-03-27 10:01:00,13.457,13.517,13.374,13.517,400000.0
2009-03-27 10:02:00,13.405,13.524,13.405,13.487,400000.0
2009-03-27 10:03:00,13.455,13.498,13.365,13.396,500000.0
2009-03-27 10:04:00,13.381,13.474,13.381,13.422,400000.0
2009-03-27 10:05:00,13.459,13.503,13.412,13.414,350000.0
2009-03-27 10:06:00,13.385,13.438,13.379,13.438,450000.0
2009-03-27 10:07:00,13.454,13.535,13.396,13.479,500000.0
2009-03-27 10:08:00,13.503,13.518,13.41,13.455,550000.0
2009-03-27 10:09:00,13.443,13.547,13.443,13.487,500000.0
2009-03-27 10:10:00,13.505,13.599,13.406,13.406,650000.0
2009-03-27 10:11:00,13.516,13.516,13.385,13.503,400000.0
2009-03-27 10:12:00,13.408,13.503,13.408,13.503,300000.0
2009-03-27 10:13:00,13.412,13.491,13.38,13.428,350000.0
2009-03-27 10:14:00,13.464,13.546,13.462,13.471,550000.0
2009-03-27 10:15:00,13.519,13.519,13.417,13.456,300000.0
2009-03-27 10:16:00,13.527,13.574,13.448,13.448,550000.0
2009-03-27 10:17:00,13.457,13.513,13.4,13.513,400000.0
2009-03-27 10:18:00,13.481,13.515,13.369,13.439,350000.0
2009-03-27 10:19:00,13.435,13.519,13.392,13.519,450000.0
2009-03-27 10:20:00,13.539,13.539,13.411,13.506,600000.0
2009-03-27 10:21:00,13.481,13.503,13.391,13.464,350000.0
2009-03-27 10:22:00,13.442,13.498,13.399,13.402,350000.0
2009-03-27 10:23:00,13.523,13.524,13.386,13.524,400000.0
2009-03-27 10:24:00,13.446,13.526,13.411,13.525,500000.0
2009-03-27 10:25:00,13.457,13.475,13.351,13.377,500000.0
2009-03-27 10:26:00,13.511,13.524,13.38,13.524,350000.0
2009-03-27 10:27:00,13.484,13.53,13.419,13.426,400000.0
2009-03-27 10:28:00,13.469,13.505,13.356,13.447,600000.0
2009-03-27 10:29:00,13.492,13.525,13.412,13.429,450000.0
2009-03-27 10:30:00,13.505,13.505,13.42,13.44,400000.0
2009-03-27 10:31:00,13.482,13.568,13.414,13.414,350000.0
2009-03-27 10:32:00,13.482,13.524,13.409,13.524,650000.0
2009-03-27 10:33:00,13.475,13.515,13.399,13.402,450000.0
2009-03-27 10:34:00,13.465,13.495,13.362,13.493,450000.0
2009-03-27 10:35:00,13.497,13.574,13.431,13.442,550000.0
2009-03-27 10:36:00,13.422,13.571,13.422,13.503,400000.0
2009-03-27 10:37:00,13.459,13.513,13.391,13.411,400000.0
2009-03-27 10:38:00,13.495,13.529,13.388,13.496,550000.0
2009-03-27 10:39:00,13.434,13.566,13.434,13.522,350000.0
2009-03-27 10:40:00,13.45,13.534,13.398,13.484,550000.0
2009-03-27 10:41:00,13.496,13.496,13.37,13.408,400000.0
2009-03-27 10:42:00,13.439,13.503,13.388,13.443,400000.0
2009-03-27 10:43:00,13.41,13.461,13.348,13.402,500000.0
2009-03-27 10:44:00,13.461,13.524,13.408,13.408,550000.0
2009-03-27 10:45:00,13.371,13.421,13.368,13.401,350000.0
2009-03-27 10:46:00,13.363,13.492,13.363,13.366,600000.0
2009-03-27 10:47:00,13.456,13.473,13.382,13.382,400000.0
2009-03-27 10:48:00,13.336,13.468,13.324,13.468,400000.0
2009-03-27 10:49:00,13.333,13.459,13.333,13.459,400000.0
2009-03-27 10:50:00,13.511,13.56,13.399,13.399,450000.0
2009-03-27 10:51:00,13.415,13.516,13.398,13.509,350000.0
2009-03-27 10:52:00,13.381,13.494,13.365,13.419,550000.0
2009-03-27 10:53:00,13.486,13.506,13.377,13.47,400000.0
2009-03-27 10:54:00,13.452,13.504,13.375,13.497,400000.0
2009-03-27 10:55:00,13.382,13.51,13.366,13.487,400000.0
2009-03-27 10:56:00,13.46,13.492,13.367,13.492,400000.0
2009-03-27 10:57:00,13.433,13.496,13.41,13.41,400000.0
2009-03-27 10:58:00,13.49,13.507,13.396,13.496,400000.0
2009-03-27 10:59:00,13.49,13.508,13.372,13.419,350000.0
2009-03-27 11:00:00,13.414,13.504,13.369,13.404,400000.0
2009-03-27 11:01:00,13.357,13.474,13.357,13.452,550000.0
2009-03-27 11:02:00,13.481,13.496,13.355,13.427,350000.0
2009-03-27 11:03:00,13.399,13.528,13.386,13.414,400000.0
2009-03-27 11:04:00,13.498,13.503,13.366,13.503,500000.0
2009-03-27 11:05:00,13.453,13.498,13.398,13.475,400000.0
2009-03-27 11:06:00,13.407,13.475,13.367,13.463,400000.0
2009-03-27 11:07:00,13.505,13.525,13.393,13.393,350000.0
2009-03-27 11:08:00,13.363,13.505,13.362,13.44,500000.0
2009-03-27 11:09:00,13.36,13.496,13.36,13.495,500000.0
2009-03-27 11:10:00,13.375,13.512,13.375,13.465,450000.0
2009-03-27 11:11:00,13.392,13.469,13.332,13.469,400000.0
2009-03-27 11:12:00,13.396,13.505,13.38,13.392,600000.0
2009-03-27 11:13:00,13.468,13.497,13.398,13.414,500000.0
2009-03-27 11:14:00,13.465,13.465,13.323,13.347,350000.0
2009-03-27 11:15:00,13.378,13.44,13.317,13.44,400000.0
2009-03-27 11:16:00,13.343,13.491,13.317,13.427,400000.0
2009-03-27 11:17:00,13.395,13.419,13.248,13.372,700000.0
2009-03-27 11:18:00,13.399,13.424,13.293,13.335,400000.0
2009-03-27 11:19:00,13.37,13.428,13.306,13.344,450000.0
2009-03-27 11:20:00,13.37,13.412,13.284,13.412,500000.0
2009-03-27 11:21:00,13.279,13.388,13.238,13.238,450000.0
2009-03-27 11:22:00,13.286,13.348,13.268,13.339,500000.0
2009-03-27 11:23:00,13.355,13.383,13.282,13.286,400000.0
2009-03-27 11:24:00,13.269,13.329,13.218,13.245,400000.0
2009-03-27 11:25:00,13.254,13.379,13.254,13.379,350000.0
2009-03-27 11:26:00,13.344,13.344,13.236,13.325,450000.0
2009-03-27 11:27:00,13.352,13.359,13.228,13.316,450000.0
2009-03-27 11:28:00,13.25,13.393,13.25,13.364,500000.0
2009-03-27 11:29:00,13.224,13.337,13.187,13.337,600000.0
2009-03-27 11:30:00,13.263,13.344,13.242,13.262,400000.0
2009-03-27 11:31:00,13.311,13.338,13.221,13.325,550000.0
2009-03-27 11:32:00,13.373,13.373,13.241,13.318,650000.0
2009-03-27 11:33:00,13.349,13.372,13.243,13.361,550000.0
2009-03-27 11:34:00,13.373,13.395,13.273,13.301,350000.0
2009-03-27 11:35:00,13.374,13.374,13.283,13.334,400000.0
2009-03-27 11:36:00,13.393,13.407,13.274,13.37,500000.0
2009-03-27 11:37:00,13.346,13.395,13.29,13.367,450000.0
2009-03-27 11:38:00,13.419,13.419,13.3,13.328,400000.0
2009-03-27 11:39:00,13.429,13.429,13.305,13.402,550000.0
2009-03-27 11:40:00,13.428,13.437,13.323,13.323,500000.0
2009-03-27 11:41:00,13.358,13.399,13.285,13.385,400000.0
2009-03-27 11:42:00,13.364,13.395,13.256,13.345,350000.0
2009-03-27 11:43:00,13.373,13.444,13.305,13.343,550000.0
2009-03-27 11:44:00,13.367,13.369,13.238,13.339,400000.0
2009-03-27 11:45:00,13.332,13.339,13.24,13.339,300000.0
2009-03-27 11:46:00,13.343,13.381,13.289,13.322,350000.0
2009-03-27 11:47:00,13.308,13.394,13.267,13.343,600000.0
2009-03-27 11:48:00,13.305,13.376,13.257,13.27,550000.0
2009-03-27 11:49:00,13.398,13.398,13.28,13.3,400000.0
2009-03-27 11:50:00,13.39,13.406,13.289,13.289,350000.0
2009-03-27 11:51:00,13.319,13.404,13.264,13.264,450000.0
2009-03-27 11:52:00,13.284,13.389,13.261,13.278,350000.0
2009-03-27 11:53:00,13.289,13.334,13.274,13.274,500000.0
2009-03-27 11:54:00,13.25,13.39,13.25,13.371,650000.0
2009-03-27 11:55:00,13.341,13.395,13.255,13.318,550000.0
2009-03-27 11:56:00,13.413,13.432,13.329,13.362,350000.0
2009-03-27 11:57:00,13.34,13.421,13.26,13.291,550000.0
2009-03-27 11:58:00,13.382,13.382,13.285,13.367,450000.0
2009-03-27 11:59:00,13.371,13.374,13.235,13.235,550000.0
2009-03-27 12:00:00,13.302,13.393,13.288,13.393,450000.0
2009-03-27 12:01:00,13.37,13.38,13.248,13.284,350000.0
2009-03-27 12:02:00,13.329,13.381,13.256,13.256,350000.0
2009-03-27 12:03:00,13.233,13.376,13.233,13.368,450000.0
2009-03-27 12:04:00,13.369,13.369,13.186,13.228,550000.0
2009-03-27 12:05:00,13.327,13.413,13.268,13.365,450000.0
2009-03-27 12:06:00,13.359,13.402,13.29,13.301,400000.0
2009-03-27 12:07:00,13.248,13.385,13.248,13.249,350000.0
2009-03-27 12:08:00,13.359,13.359,13.221,13.246,500000.0
2009-03-27 12:09:00,13.289,13.391,13.263,13.375,550000.0
2009-03-27 12:10:00,13.375,13.375,13.265,13.322,350000.0
2009-03-27 12:11:00,13.215,13.307,13.199,13.248,350000.0
2009-03-27 12:12:00,13.231,13.373,13.221,13.308,550000.0
2009-03-27 12:13:00,13.332,13.332,13.184,13.309,350000.0
2009-03-27 12:14:00,13.24,13.28,13.169,13.19,450000.0
2009-03-27 12:15:00,13.303,13.339,13.207,13.27,350000.0
2009-03-27 12:16:00,13.222,13.259,13.136,13.259,500000.0
2009-03-27 12:17:00,13.293,13.293,13.147,13.192,400000.0
2009-03-27 12:18:00,13.202,13.315,13.144,13.228,350000.0
2009-03-27 12:19:00,13.222,13.258,13.177,13.177,550000.0
2009-03-27 12:20:00,13.311,13.333,13.248,13.248,350000.0
2009-03-27 12:21:00,13.224,13.318,13.224,13.244,250000.0
2009-03-27 12:22:00,13.25,13.316,13.192,13.271,450000.0
2009-03-27 12:23:00,13.32,13.331,13.206,13.274,550000.0
2009-03-27 12:24:00,13.257,13.34,13.219,13.31,500000.0
2009-03-27 12:25:00,13.299,13.303,13.218,13.218,450000.0
2009-03-27 12:26:00,13.297,13.317,13.235,13.257,350000.0
2009-03-27 12:27:00,13.241,13.396,13.224,13.352,500000.0
2009-03-27 12:28:00,13.191,13.296,13.191,13.21,350000.0
2009-03-27 12:29:00,13.28,13.366,13.231,13.278,400000.0
2009-03-27 12:30:00,13.261,13.337,13.225,13.337,400000.0
2009-03-27 12:31:00,13.285,13.303,13.248,13.279,350000.0
2009-03-27 12:32:00,13.201,13.329,13.201,13.303,450000.0
2009-03-27 12:33:00,13.203,13.327,13.203,13.301,450000.0
2009-03-27 12:34:00,13.328,13.341,13.227,13.227,400000.0
2009-03-27 12:35:00,13.27,13.374,13.253,13.279,600000.0
2009-03-27 12:36:00,13.323,13.333,13.223,13.308,550000.0
2009-03-27 12:37:00,13.338,13.347,13.24,13.281,400000.0
2009-03-27 12:38:00,13.233,13.339,13.22,13.339,400000.0
2009-03-27 12:39:00,13.279,13.315,13.192,13.239,550000.0
2009-03-27 12:40:00,13.212,13.38,13.212,13.258,450000.0
2009-03-27 12:41:00,13.202,13.343,13.202,13.292,350000.0
2009-03-27 12:42:00,13.358,13.358,13.221,13.328,500000.0
2009-03-27 12:43:00,13.339,13.339,13.208,13.208,350000.0
2009-03-27 12:44:00,13.257,13.345,13.247,13.277,350000.0
2009-03-27 12:45:00,13.223,13.383,13.222,13.246,400000.0
2009-03-27 12:46:00,13.236,13.37,13.236,13.276,400000.0
2009-03-27 12:47:00,13.28,13.318,13.239,13.315,350000.0
2009-03-27 12:48:00,13.301,13.326,13.234,13.298,500000.0
2009-03-27 12:49:00,13.251,13.365,13.22,13.257,400000.0
2009-03-27 12:50:00,13.222,13.304,13.185,13.302,450000.0
2009-03-27 12:51:00,13.264,13.346,13.202,13.202,450000.0
2009-03-27 12:52:00,13.285,13.326,13.19,13.221,350000.0
2009-03-27 12:53:00,13.236,13.34,13.219,13.34,400000.0
2009-03-27 12:54:00,13.267,13.356,13.236,13.321,400000.0
2009-03-27 12:55:00,13.295,13.329,13.166,13.262,400000.0
2009-03-27 12:56:00,13.329,13.333,13.205,13.333,450000.0
2009-03-27 12:57:00,13.275,13.331,13.222,13.29,400000.0
2009-03-27 12:58:00,13.247,13.343,13.218,13.343,400000.0
2009-03-27 12:59:00,13.217,13.333,13.217,13.235,350000.0
2009-03-27 13:00:00,13.288,13.332,13.188,13.261,550000.0
2009-03-27 13:01:00,13.297,13.297,13.178,13.294,400000.0
2009-03-27 13:02:00,13.204,13.314,13.204,13.314,350000.0
2009-03-27 13:03:00,13.339,13.345,13.229,13.309,350000.0
2009-03-27 13:04:00,13.289,13.3,13.191,13.247,450000.0
2009-03-27 13:05:00,13.256,13.348,13.209,13.318,400000.0
2009-03-27 13:06:00,13.34,13.34,13.197,13.197,500000.0
2009-03-27 13:07:00,13.266,13.343,13.249,13.343,450000.0
2009-03-27 13:08:00,13.301,13.325,13.244,13.318,350000.0
2009-03-27 13:09:00,13.298,13.32,13.201,13.228,400000.0
2009-03-27 13:10:00,13.2,13.341,13.163,13.316,500000.0
2009-03-27 13:11:00,13.292,13.317,13.224,13.291,400000.0
2009-03-27 13:12:00,13.294,13.324,13.187,13.275,350000.0
2009-03-27 13:13:00,13.304,13.304,13.154,13.302,400000.0
2009-03-27 13:14:00,13.224,13.322,13.21,13.297,400000.0
2009-03-27 13:15:00,13.305,13.305,13.198,13.227,450000.0
2009-03-27 13:16:00,13.344,13.344,13.169,13.277,500000.0
2009-03-27 13:17:00,13.231,13.355,13.231,13.268,450000.0
2009-03-27 13:18:00,13.346,13.346,13.215,13.265,350000.0
2009-03-27 13:19:00,13.227,13.372,13.217,13.252,700000.0
2009-03-27 13:20:00,13.264,13.37,13.237,13.285,800000.0
2009-03-27 13:21:00,13.299,13.36,13.25,13.339,400000.0
2009-03-27 13:22:00,13.204,13.337,13.204,13.237,550000.0
2009-03-27 13:23:00,13.355,13.398,13.27,13.294,450000.0
2009-03-27 13:24:00,13.322,13.322,13.203,13.313,350000.0
2009-03-27 13:25:00,13.236,13.366,13.236,13.335,450000.0
2009-03-27 13:26:00,13.284,13.381,13.27,13.27,350000.0
2009-03-27 13:27:00,13.247,13.383,13.247,13.264,500000.0
2009-03-27 13:28:00,13.364,13.382,13.26,13.322,350000.0
2009-03-27 13:29:00,13.354,13.379,13.244,13.333,400000.0
2009-03-27 13:30:00,13.355,13.355,13.26,13.346,450000.0
2009-03-27 13:31:00,13.352,13.393,13.269,13.367,550000.0
2009-03-27 13:32:00,13.352,13.352,13.236,13.242,450000.0
2009-03-27 13:33:00,13.326,13.39,13.26,13.314,350000.0
2009-03-27 13:34:00,13.239,13.393,13.239,13.379,700000.0
2009-03-27 13:35:00,13.351,13.403,13.266,13.288,550000.0
2009-03-27 13:36:00,13.29,13.395,13.263,13.362,650000.0
2009-03-27 13:37:00,13.39,13.39,13.3,13.351,350000.0
2009-03-27 13:38:00,13.372,13.376,13.277,13.374,400000.0
2009-03-27 13:39:00,13.268,13.371,13.268,13.273,600000.0
2009-03-27 13:40:00,13.25,13.343,13.25,13.343,400000.0
2009-03-27 13:41:00,13.23,13.335,13.212,13.223,400000.0
2009-03-27 13:42:00,13.248,13.303,13.199,13.21,350000.0
2009-03-27 13:43:00,13.335,13.335,13.201,13.24,750000.0
2009-03-27 13:44:00,13.258,13.359,13.246,13.342,450000.0
2009-03-27 13:45:00,13.242,13.327,13.188,13.287,350000.0
2009-03-27 13:46:00,13.213,13.286,13.188,13.241,400000.0
2009-03-27 13:47:00,13.324,13.324,13.199,13.301,400000.0
2009-03-27 13:48:00,13.334,13.334,13.269,13.322,350000.0
2009-03-27 13:49:00,13.252,13.308,13.204,13.206,350000.0
2009-03-27 13:50:00,13.227,13.327,13.137,13.169,550000.0
2009-03-27 13:51:00,13.229,13.318,13.187,13.318,350000.0
2009-03-27 13:52:00,13.288,13.297,13.21,13.21,400000.0
2009-03-27 13:53:00,13.295,13.295,13.148,13.249,300000.0
2009-03-27 13:54:00,13.287,13.287,13.164,13.213,400000.0
2009-03-27 13:55:00,13.287,13.29,13.173,13.29,350000.0
2009-03-27 13:56:00,13.197,13.239,13.144,13.233,500000.0
2009-03-27 13:57:00,13.301,13.301,13.122,13.201,400000.0
2009-03-27 13:58:00,13.261,13.261,13.086,13.086,750000.0
2009-03-27 13:59:00,13.239,13.254,13.122,13.184,350000.0
2009-03-27 14:00:00,13.146,13.223,13.097,13.19,600000.0
2009-03-27 14:01:00,13.217,13.217,13.113,13.207,400000.0
2009-03-27 14:02:00,13.207,13.257,13.088,13.211,350000.0
2009-03-27 14:03:00,13.217,13.267,13.136,13.194,350000.0
2009-03-27 14:04:00,13.1,13.225,13.094,13.225,400000.0
2009-03-27 14:05:00,13.24,13.24,13.104,13.233,400000.0
2009-03-27 14:06:00,13.168,13.239,13.138,13.138,450000.0
2009-03-27 14:07:00,13.201,13.214,13.082,13.214,350000.0
2009-03-27 14:08:00,13.131,13.218,13.089,13.194,400000.0
2009-03-27 14:09:00,13.202,13.202,13.063,13.12,400000.0
2009-03-27 14:10:00,13.15,13.22,13.069,13.177,400000.0
2009-03-27 14:11:00,13.197,13.197,13.053,13.173,500000.0
2009-03-27 14:12:00,13.098,13.151,13.079,13.079,350000.0
2009-03-27 14:13:00,13.11,13.227,13.104,13.104,500000.0
2009-03-27 14:14:00,13.124,13.185,13.068,13.125,550000.0
2009-03-27 14:15:00,13.103,13.115,12.997,13.047,350000.0
2009-03-27 14:16:00,13.122,13.156,13.054,13.054,400000.0
2009-03-27 14:17:00,13.069,13.145,13.022,13.085,400000.0
2009-03-27 14:18:00,13.085,13.134,13.073,13.096,400000.0
2009-03-27 14:19:00,13.172,13.172,13.024,13.024,700000.0
2009-03-27 14:20:00,13.153,13.17,13.069,13.136,500000.0
2009-03-27 14:21:00,13.171,13.171,13.044,13.096,400000.0
2009-03-27 14:22:00,13.117,13.12,13.019,13.12,400000.0
2009-03-27 14:23:00,13.12,13.178,13.04,13.094,450000.0
2009-03-27 14:24:00,13.149,13.171,13.071,13.135,400000.0
2009-03-27 14:25:00,13.053,13.101,13.021,13.084,450000.0
2009-03-27 14:26:00,13.085,13.138,13.054,13.073,450000.0
2009-03-27 14:27:00,13.124,13.143,13.025,13.047,400000.0
2009-03-27 14:28:00,13.101,13.13,12.962,13.033,450000.0
2009-03-27 14:29:00,12.981,13.089,12.977,13.076,550000.0
2009-03-27 14:30:00,12.997,13.122,12.969,13.121,550000.0
2009-03-27 14:31:00,13.127,13.128,13.014,13.072,400000.0
2009-03-27 14:32:00,13.108,13.141,13.024,13.082,350000.0
2009-03-27 14:33:00,13.043,13.094,12.923,12.967,650000.0
2009-03-27 14:34:00,13.122,13.122,13.021,13.085,350000.0
2009-03-27 14:35:00,13.089,13.106,12.973,13.106,350000.0
2009-03-27 14:36:00,13.119,13.119,13.003,13.089,400000.0
2009-03-27 14:37:00,12.989,13.133,12.972,13.133,450000.0
2009-03-27 14:38:00,13.143,13.15,13.013,13.057,500000.0
2009-03-27 14:39:00,13.088,13.148,13.026,13.079,500000.0
2009-03-27 14:40:00,13.068,13.179,13.028,13.179,400000.0
2009-03-27 14:41:00,13.234,13.234,13.098,13.19,450000.0
2009-03-27 14:42:00,13.156,13.162,13.027,13.072,500000.0
2009-03-27 14:43:00,13.17,13.176,13.059,13.176,350000.0
2009-03-27 14:44:00,13.078,13.234,13.078,13.161,350000.0
2009-03-27 14:45:00,13.191,13.192,13.115,13.147,400000.0
2009-03-27 14:46:00,13.214,13.214,13.092,13.149,450000.0
2009-03-27 14:47:00,13.204,13.227,13.115,13.218,550000.0
2009-03-27 14:48:00,13.186,13.186,13.1,13.1,400000.0
2009-03-27 14:49:00,13.202,13.218,13.132,13.154,400000.0
2009-03-27 14:50:00,13.146,13.211,13.109,13.109,500000.0
2009-03-27 14:51:00,13.17,13.25,13.152,13.232,350000.0
2009-03-27 14:52:00,13.181,13.236,13.113,13.136,500000.0
2009-03-27 14:53:00,13.2,13.242,13.1,13.242,450000.0
2009-03-27 14:54:00,13.243,13.298,13.141,13.155,550000.0
2009-03-27 14:55:00,13.226,13.249,13.131,13.131,450000.0
2009-03-27 14:56:00,13.222,13.254,13.122,13.229,600000.0
2009-03-27 14:57:00,13.189,13.249,13.146,13.149,400000.0
2009-03-27 14:58:00,13.156,13.219,13.099,13.219,450000.0
2009-03-27 14:59:00,13.259,13.263,13.193,13.263,350000.0
2009-03-27 15:00:00,13.174,13.27,13.126,13.229,350000.0
2009-03-27 15:01:00,13.268,13.268,13.159,13.239,450000.0
2009-03-27 15:02:00,13.164,13.258,13.155,13.244,400000.0
2009-03-27 15:03:00,13.197,13.291,13.141,13.189,400000.0
2009-03-27 15:04:00,13.175,13.199,13.084,13.105,500000.0
2009-03-27 15:05:00,13.184,13.234,13.139,13.234,550000.0
2009-03-27 15:06:00,13.248,13.248,13.151,13.179,400000.0
2009-03-27 15:07:00,13.208,13.24,13.11,13.153,500000.0
2009-03-27 15:08:00,13.226,13.264,13.148,13.148,350000.0
2009-03-27 15:09:00,13.116,13.265,13.105,13.149,450000.0
2009-03-27 15:10:00,13.108,13.212,13.089,13.212,250000.0
2009-03-27 15:11:00,13.115,13.239,13.115,13.237,450000.0
2009-03-27 15:12:00,13.216,13.268,13.12,13.149,500000.0
2009-03-27 15:13:00,13.138,13.179,13.102,13.113,400000.0
2009-03-27 15:14:00,13.183,13.234,13.076,13.181,400000.0
2009-03-27 15:15:00,13.128,13.237,13.1,13.144,500000.0
2009-03-27 15:16:00,13.214,13.214,13.14,13.202,500000.0
2009-03-27 15:17:00,13.206,13.245,13.155,13.169,550000.0
2009-03-27 15:18:00,13.206,13.271,13.124,13.271,400000.0
2009-03-27 15:19:00,13.203,13.255,13.128,13.253,350000.0
2009-03-27 15:20:00,13.135,13.263,13.125,13.125,550000.0
2009-03-27 15:21:00,13.237,13.27,13.162,13.162,400000.0
2009-03-27 15:22:00,13.251,13.261,13.208,13.261,400000.0
2009-03-27 15:23:00,13.238,13.238,13.166,13.228,350000.0
2009-03-27 15:24:00,13.221,13.258,13.14,13.222,500000.0
2009-03-27 15:25:00,13.204,13.255,13.144,13.144,350000.0
2009-03-27 15:26:00,13.236,13.274,13.154,13.154,550000.0
2009-03-27 15:27:00,13.239,13.262,13.163,13.196,400000.0
2009-03-27 15:28:00,13.166,13.258,13.166,13.245,400000.0
2009-03-27 15:29:00,13.22,13.289,13.145,13.191,500000.0
2009-03-27 15:30:00,13.267,13.278,13.167,13.167,350000.0
2009-03-27 15:31:00,13.127,13.274,13.127,13.167,550000.0
2009-03-27 15:32:00,13.273,13.294,13.202,13.285,350000.0
2009-03-27 15:33:00,13.237,13.313,13.198,13.313,400000.0
2009-03-27 15:34:00,13.206,13.344,13.206,13.344,350000.0
2009-03-27 15:35:00,13.32,13.351,13.221,13.351,600000.0
2009-03-27 15:36:00,13.202,13.349,13.19,13.293,400000.0
2009-03-27 15:37:00,13.338,13.37,13.255,13.3,550000.0
2009-03-27 15:38:00,13.236,13.364,13.236,13.316,600000.0
2009-03-27 15:39:00,13.316,13.346,13.226,13.226,550000.0
2009-03-27 15:40:00,13.221,13.315,13.189,13.256,500000.0
2009-03-27 15:41:00,13.186,13.3,13.184,13.184,500000.0
2009-03-27 15:42:00,13.28,13.31,13.198,13.202,400000.0
2009-03-27 15:43:00,13.211,13.298,13.211,13.246,500000.0
2009-03-27 15:44:00,13.255,13.302,13.222,13.229,400000.0
2009-03-27 15:45:00,13.329,13.329,13.196,13.241,350000.0
2009-03-27 15:46:00,13.296,13.324,13.189,13.306,400000.0
2009-03-27 15:47:00,13.212,13.345,13.195,13.195,350000.0
2009-03-27 15:48:00,13.223,13.304,13.199,13.199,550000.0
2009-03-27 15:49:00,13.252,13.3,13.196,13.264,400000.0
2009-03-27 15:50:00,13.277,13.292,13.18,13.18,500000.0
2009-03-27 15:51:00,13.281,13.317,13.219,13.219,550000.0
2009-03-27 15:52:00,13.278,13.293,13.184,13.231,450000.0
2009-03-27 15:53:00,13.269,13.284,13.156,13.231,500000.0
2009-03-27 15:54:00,13.183,13.292,13.183,13.282,350000.0
2009-03-27 15:55:00,13.189,13.258,13.164,13.196,400000.0
2009-03-27 15:56:00,13.195,13.297,13.144,13.144,550000.0
2009-03-27 15:57:00,13.244,13.272,13.184,13.184,350000.0
2009-03-27 15:58:00,13.153,13.26,13.134,13.226,750000.0
2009-03-27 15:59:00,13.286,13.286,13.179,13.248,550000.0
2009-03-27 16:00:00,13.148,13.262,13.148,13.167,350000.0
2009-03-27 16:01:00,13.284,13.284,13.154,13.177,350000.0
2009-03-27 16:02:00,13.159,13.269,13.111,13.198,550000.0
2009-03-27 16:03:00,13.155,13.274,13.132,13.235,500000.0
2009-03-27 16:04:00,13.286,13.293,13.17,13.236,350000.0
2009-03-27 16:05:00,13.196,13.29,13.138,13.29,400000.0
2009-03-27 16:06:00,13.286,13.288,13.168,13.266,500000.0
2009-03-27 16:07:00,13.278,13.295,13.153,13.153,500000.0
2009-03-27 16:08:00,13.215,13.292,13.163,13.188,550000.0
2009-03-27 16:09:00,13.301,13.301,13.191,13.231,350000.0
2009-03-27 16:10:00,13.222,13.282,13.151,13.25,450000.0
2009-03-27 16:11:00,13.245,13.282,13.188,13.19,450000.0
2009-03-27 16:12:00,13.224,13.305,13.16,13.267,400000.0
2009-03-27 16:13:00,13.192,13.273,13.161,13.252,400000.0
2009-03-27 16:14:00,13.194,13.281,13.161,13.281,400000.0
2009-03-27 16:15:00,13.262,13.279,13.169,13.169,500000.0
2009-03-27 16:16:00,13.295,13.295,13.161,13.189,450000.0
2009-03-27 16:17:00,13.132,13.247,13.12,13.228,500000.0
2009-03-27 16:18:00,13.247,13.287,13.186,13.203,350000.0
2009-03-27 16:19:00,13.252,13.278,13.194,13.202,550000.0
2009-03-27 16:20:00,13.141,13.255,13.141,13.221,400000.0
2009-03-27 16:21:00,13.137,13.267,13.088,13.189,500000.0
2009-03-27 16:22:00,13.255,13.302,13.195,13.243,350000.0
2009-03-27 16:23:00,13.164,13.325,13.164,13.252,550000.0
2009-03-27 16:24:00,13.24,13.318,13.176,13.176,350000.0
2009-03-27 16:25:00,13.255,13.279,13.149,13.253,400000.0
2009-03-27 16:26:00,13.233,13.283,13.198,13.198,500000.0
2009-03-27 16:27:00,13.209,13.299,13.178,13.191,400000.0
2009-03-27 16:28:00,13.229,13.319,13.198,13.225,450000.0
2009-03-27 16:29:00,13.248,13.321,13.212,13.212,450000.0
2009-03-27 16:30:00,13.189,13.278,13.177,13.278,550000.0
2009-03-27 16:31:00,13.263,13.267,13.155,13.187,350000.0
2009-03-27 16:32:00,13.332,13.354,13.218,13.218,500000.0
2009-03-27 16:33:00,13.309,13.309,13.176,13.229,400000.0
2009-03-27 16:34:00,13.314,13.32,13.213,13.218,400000.0
2009-03-27 16:35:00,13.232,13.349,13.224,13.224,450000.0
2009-03-27 16:36:00,13.189,13.296,13.153,13.22,500000.0
2009-03-27 16:37:00,13.2,13.308,13.2,13.227,350000.0
2009-03-27 16:38:00,13.313,13.343,13.239,13.239,550000.0
2009-03-27 16:39:00,13.294,13.294,13.174,13.174,400000.0
2009-03-27 16:40:00,13.314,13.314,13.134,13.184,550000.0
2009-03-27 16:41:00,13.306,13.306,13.168,13.237,400000.0
2009-03-27 16:42:00,13.223,13.321,13.174,13.308,400000.0
2009-03-27 16:43:00,13.188,13.342,13.188,13.219,350000.0
2009-03-27 16:44:00,13.153,13.258,13.153,13.174,350000.0
2009-03-27 16:45:00,13.224,13.282,13.156,13.181,550000.0
2009-03-27 16:46:00,13.264,13.286,13.16,13.286,400000.0
2009-03-27 16:47:00,13.254,13.264,13.159,13.228,450000.0
2009-03-27 16:48:00,13.269,13.315,13.168,13.29,350000.0
2009-03-27 16:49:00,13.172,13.337,13.172,13.2,400000.0
2009-03-27 16:50:00,13.274,13.292,13.177,13.292,500000.0
2009-03-27 16:51:00,13.23,13.31,13.216,13.276,400000.0
2009-03-27 16:52:00,13.237,13.355,13.197,13.241,450000.0
2009-03-27 16:53:00,13.297,13.302,13.151,13.302,500000.0
2009-03-27 16:54:00,13.311,13.337,13.177,13.177,550000.0
2009-03-27 16:55:00,13.269,13.283,13.18,13.283,600000.0
2009-03-27 16:56:00,13.31,13.326,13.206,13.221,550000.0
2009-03-27 16:57:00,13.275,13.299,13.162,13.199,350000.0
2009-03-27 16:58:00,13.282,13.282,13.12,13.189,600000.0
2009-03-27 16:59:00,13.189,13.316,13.181,13.223,350000.0
2009-03-27 17:00:00,13.144,13.278,13.144,13.273,450000.0
2009-03-27 17:01:00,13.202,13.293,13.165,13.293,350000.0
2009-03-27 17:02:00,13.255,13.259,13.146,13.178,350000.0
2009-03-27 17:03:00,13.297,13.297,13.243,13.246,450000.0
2009-03-27 17:04:00,13.19,13.343,13.18,13.274,400000.0
2009-03-27 17:05:00,13.22,13.294,13.206,13.287,550000.0
2009-03-27 17:06:00,13.259,13.279,13.161,13.254,450000.0
2009-03-27 17:07:00,13.261,13.296,13.138,13.187,500000.0
2009-03-27 17:08:00,13.257,13.277,13.16,13.173,400000.0
2009-03-27 17:09:00,13.149,13.253,13.149,13.219,450000.0
2009-03-27 17:10:00,13.235,13.275,13.139,13.219,500000.0
2009-03-27 17:11:00,13.229,13.237,13.145,13.23,450000.0
2009-03-27 17:12:00,13.28,13.282,13.157,13.243,450000.0
2009-03-27 17:13:00,13.191,13.261,13.149,13.164,550000.0
2009-03-27 17:14:00,13.263,13.286,13.158,13.158,350000.0
2009-03-27 17:15:00,13.222,13.222,13.092,13.124,550000.0
2009-03-27 17:16:00,13.222,13.245,13.113,13.245,550000.0
2009-03-27 17:17:00,13.278,13.278,13.128,13.192,550000.0
2009-03-27 17:18:00,13.253,13.279,13.171,13.279,350000.0
2009-03-27 17:19:00,13.189,13.287,13.15,13.19,400000.0
2009-03-27 17:20:00,13.104,13.272,13.104,13.177,400000.0
2009-03-27 17:21:00,13.191,13.28,13.176,13.176,400000.0
2009-03-27 17:22:00,13.207,13.282,13.149,13.253,500000.0
2009-03-27 17:23:00,13.293,13.293,13.156,13.163,450000.0
2009-03-27 17:24:00,13.257,13.262,13.153,13.246,350000.0
2009-03-27 17:25:00,13.19,13.285,13.137,13.26,700000.0
2009-03-27 17:26:00,13.245,13.257,13.134,13.257,550000.0
2009-03-27 17:27:00,13.172,13.287,13.151,13.287,400000.0
2009-03-27 17:28:00,13.267,13.28,13.154,13.173,450000.0
2009-03-27 17:29:00,13.192,13.257,13.192,13.208,350000.0
2009-03-27 17:30:00,13.256,13.299,13.135,13.252,500000.0
2009-03-27 17:31:00,13.214,13.296,13.165,13.205,350000.0
2009-03-27 17:32:00,13.15,13.258,13.15,13.224,400000.0
2009-03-27 17:33:00,13.178,13.281,13.17,13.206,350000.0
2009-03-27 17:34:00,13.259,13.285,13.182,13.216,500000.0
2009-03-27 17:35:00,13.199,13.32,13.172,13.172,450000.0
2009-03-27 17:36:00,13.153,13.303,13.153,13.246,550000.0
2009-03-27 17:37:00,13.246,13.255,13.151,13.231,400000.0
2009-03-27 17:38:00,13.253,13.268,13.131,13.131,650000.0
2009-03-27 17:39:00,13.176,13.197,13.142,13.176,550000.0
2009-03-27 17:40:00,13.281,13.302,13.156,13.283,450000.0
2009-03-27 17:41:00,13.225,13.267,13.143,13.191,550000.0
2009-03-27 17:43:00,13.263,13.277,13.137,13.263,500000.0
2009-03-27 17:44:00,13.218,13.218,13.108,13.108,350000.0
2009-03-27 17:45:00,13.294,13.301,13.194,13.196,400000.0
2009-03-27 17:46:00,13.286,13.286,13.155,13.175,750000.0
2009-03-27 17:47:00,13.288,13.288,13.179,13.211,500000.0
2009-03-27 17:48:00,13.203,13.272,13.152,13.221,400000.0
2009-03-27 17:49:00,13.271,13.299,13.176,13.211,600000.0
2009-03-27 17:50:00,13.295,13.332,13.215,13.276,600000.0
2009-03-27 17:51:00,13.189,13.291,13.17,13.269,500000.0
2009-03-27 17:52:00,13.309,13.311,13.18,13.283,450000.0
2009-03-27 17:53:00,13.205,13.326,13.177,13.177,700000.0
2009-03-27 17:54:00,13.27,13.299,13.173,13.261,450000.0
2009-03-27 17:55:00,13.325,13.328,13.198,13.281,400000.0
2009-03-27 17:56:00,13.177,13.29,13.177,13.29,350000.0
2009-03-27 17:57:00,13.3,13.3,13.29,13.29,350000.0
2009-03-27 17:58:00,13.192,13.319,13.192,13.319,350000.0
2009-03-27 17:59:00,13.258,13.337,13.216,13.227,600000.0
2009-03-27 18:00:00,13.234,13.285,13.169,13.169,650000.0
2009-03-27 18:01:00,13.264,13.301,13.187,13.282,350000.0
2009-03-27 18:02:00,13.294,13.315,13.168,13.224,750000.0
2009-03-27 18:03:00,13.17,13.277,13.17,13.185,550000.0
2009-03-27 18:04:00,13.233,13.357,13.204,13.232,350000.0
2009-03-27 18:05:00,13.24,13.315,13.188,13.267,450000.0
2009-03-27 18:06:00,13.254,13.344,13.186,13.276,500000.0
2009-03-27 18:07:00,13.297,13.297,13.164,13.21,550000.0
2009-03-27 18:08:00,13.313,13.313,13.173,13.242,550000.0
2009-03-27 18:09:00,13.335,13.339,13.208,13.287,450000.0
2009-03-27 18:10:00,13.224,13.315,13.224,13.306,350000.0
2009-03-27 18:11:00,13.287,13.346,13.216,13.34,650000.0
2009-03-27 18:12:00,13.217,13.312,13.217,13.246,400000.0
2009-03-27 18:13:00,13.202,13.342,13.202,13.334,350000.0
2009-03-27 18:14:00,13.281,13.324,13.192,13.304,650000.0
2009-03-27 18:15:00,13.28,13.28,13.28,13.28,450000.0
2009-03-27 18:16:00,13.266,13.305,13.177,13.277,450000.0
2009-03-27 18:17:00,13.203,13.316,13.19,13.19,350000.0
2009-03-27 18:18:00,13.304,13.304,13.187,13.266,350000.0
2009-03-27 18:19:00,13.179,13.298,13.179,13.267,400000.0
2009-03-27 18:20:00,13.213,13.292,13.182,13.213,700000.0
2009-03-27 18:21:00,13.26,13.293,13.215,13.283,350000.0
2009-03-27 18:22:00,13.269,13.284,13.163,13.284,300000.0
2009-03-27 18:23:00,13.264,13.269,13.149,13.149,400000.0
2009-03-27 18:24:00,13.248,13.275,13.153,13.153,550000.0
2009-03-27 18:25:00,13.187,13.312,13.187,13.219,350000.0
2009-03-27 18:26:00,13.255,13.269,13.157,13.243,400000.0
2009-03-27 18:27:00,13.29,13.292,13.212,13.292,350000.0
2009-03-27 18:28:00,13.182,13.313,13.175,13.207,450000.0
2009-03-27 18:29:00,13.221,13.328,13.212,13.22,700000.0
2009-03-27 18:30:00,13.27,13.282,13.169,13.203,450000.0
2009-03-27 18:31:00,13.244,13.281,13.152,13.17,550000.0
2009-03-27 18:32:00,13.28,13.282,13.155,13.238,500000.0
2009-03-27 18:33:00,13.189,13.282,13.145,13.222,600000.0
2009-03-27 18:34:00,13.258,13.287,13.157,13.157,550000.0
2009-03-27 18:35:00,13.288,13.288,13.137,13.251,550000.0
2009-03-27 18:36:00,13.221,13.308,13.18,13.257,600000.0
2009-03-27 18:37:00,13.246,13.289,13.173,13.289,600000.0
2009-03-27 18:38:00,13.253,13.272,13.177,13.264,300000.0
2009-03-27 18:39:00,13.259,13.289,13.259,13.26,250000.0
2009-03-27 18:40:00,13.268,13.323,13.158,13.19,600000.0
2009-03-27 18:41:00,13.147,13.319,13.147,13.193,400000.0
2009-03-27 18:42:00,13.276,13.276,13.136,13.173,400000.0
2009-03-27 18:43:00,13.158,13.265,13.128,13.265,450000.0
2009-03-27 18:44:00,13.163,13.315,13.163,13.243,400000.0
2009-03-27 18:45:00,13.278,13.278,13.156,13.209,350000.0
2009-03-27 18:46:00,13.226,13.268,13.145,13.145,300000.0
2009-03-27 18:47:00,13.243,13.243,13.128,13.232,400000.0
2009-03-27 18:48:00,13.277,13.286,13.152,13.24,500000.0
2009-03-27 18:49:00,13.19,13.291,13.121,13.213,450000.0
2009-03-27 18:50:00,13.261,13.261,13.112,13.216,950000.0
2009-03-27 18:51:00,13.248,13.279,13.165,13.279,550000.0
2009-03-27 18:52:00,13.177,13.272,13.15,13.185,500000.0
2009-03-27 18:53:00,13.27,13.27,13.131,13.131,550000.0
2009-03-27 18:54:00,13.167,13.29,13.167,13.279,750000.0
2009-03-27 18:55:00,13.206,13.296,13.176,13.253,350000.0
2009-03-27 18:56:00,13.278,13.321,13.177,13.283,550000.0
2009-03-27 18:57:00,13.215,13.295,13.162,13.253,500000.0
2009-03-27 18:58:00,13.228,13.287,13.196,13.225,400000.0
2009-03-27 18:59:00,13.233,13.293,13.184,13.199,600000.0
2009-03-27 19:00:00,13.196,13.259,13.189,13.259,350000.0
2009-03-27 19:01:00,13.268,13.268,13.11,13.262,450000.0
2009-03-27 19:02:00,13.164,13.29,13.164,13.274,400000.0
2009-03-27 19:03:00,13.142,13.267,13.137,13.137,550000.0
2009-03-27 19:04:00,13.197,13.278,13.124,13.278,500000.0
2009-03-27 19:05:00,13.191,13.251,13.117,13.117,450000.0
2009-03-27 19:06:00,13.207,13.276,13.123,13.244,500000.0
2009-03-27 19:07:00,13.176,13.275,13.155,13.234,350000.0
2009-03-27 19:08:00,13.227,13.25,13.142,13.166,400000.0
2009-03-27 19:09:00,13.231,13.274,13.138,13.22,500000.0
2009-03-27 19:10:00,13.208,13.262,13.119,13.169,450000.0
2009-03-27 19:11:00,13.275,13.279,13.185,13.279,550000.0
2009-03-27 19:12:00,13.281,13.288,13.269,13.269,150000.0
2009-03-27 19:13:00,13.172,13.257,13.113,13.235,600000.0
2009-03-27 19:14:00,13.243,13.275,13.243,13.275,100000.0
2009-03-27 19:15:00,13.19,13.261,13.137,13.179,550000.0
2009-03-27 19:16:00,13.159,13.267,13.159,13.19,350000.0
2009-03-27 19:17:00,13.161,13.271,13.152,13.237,550000.0
2009-03-27 19:18:00,13.262,13.262,13.097,13.171,350000.0
2009-03-27 19:19:00,13.193,13.268,13.153,13.23,350000.0
2009-03-27 19:20:00,13.205,13.273,13.152,13.172,550000.0
2009-03-27 19:21:00,13.215,13.253,13.114,13.211,400000.0
2009-03-27 19:22:00,13.247,13.254,13.133,13.218,450000.0
2009-03-27 19:23:00,13.238,13.257,13.114,13.137,450000.0
2009-03-27 19:24:00,13.205,13.247,13.066,13.247,550000.0
2009-03-27 19:25:00,13.099,13.236,13.099,13.126,500000.0
2009-03-27 19:26:00,13.156,13.24,13.093,13.182,500000.0
2009-03-27 19:28:00,13.153,13.233,13.133,13.136,500000.0
2009-03-27 19:29:00,13.191,13.227,13.113,13.113,400000.0
2009-03-27 19:30:00,13.151,13.24,13.13,13.234,400000.0
2009-03-27 19:31:00,13.219,13.247,13.142,13.238,500000.0
2009-03-27 19:32:00,13.145,13.268,13.145,13.268,250000.0
2009-03-27 19:33:00,13.244,13.248,13.167,13.248,400000.0
2009-03-27 19:34:00,13.225,13.275,13.162,13.168,650000.0
2009-03-27 19:35:00,13.197,13.24,13.174,13.174,350000.0
2009-03-27 19:36:00,13.192,13.25,13.166,13.195,350000.0
2009-03-27 19:37:00,13.144,13.237,13.144,13.214,500000.0
2009-03-27 19:38:00,13.248,13.268,13.141,13.188,450000.0
2009-03-27 19:39:00,13.143,13.237,13.134,13.172,500000.0
2009-03-27 19:40:00,13.183,13.251,13.126,13.138,700000.0
2009-03-27 19:41:00,13.157,13.295,13.157,13.253,400000.0
2009-03-27 19:42:00,13.216,13.227,13.09,13.09,500000.0
2009-03-27 19:43:00,13.13,13.239,13.127,13.151,300000.0
2009-03-27 19:44:00,13.266,13.319,13.155,13.26,550000.0
2009-03-27 19:45:00,13.168,13.316,13.168,13.22,500000.0
2009-03-27 19:46:00,13.236,13.269,13.147,13.167,550000.0
2009-03-27 19:47:00,13.172,13.182,13.136,13.137,250000.0
2009-03-27 19:48:00,13.198,13.244,13.198,13.244,150000.0
2009-03-27 19:49:00,13.246,13.247,13.125,13.149,350000.0
2009-03-27 19:50:00,13.224,13.232,13.096,13.199,450000.0
2009-03-27 19:51:00,13.165,13.219,13.116,13.174,400000.0
2009-03-27 19:52:00,13.246,13.246,13.13,13.24,500000.0
2009-03-27 19:53:00,13.182,13.231,13.123,13.231,400000.0
2009-03-27 19:54:00,13.21,13.21,13.129,13.201,400000.0
2009-03-27 19:55:00,13.161,13.229,13.139,13.182,400000.0
2009-03-27 19:56:00,13.177,13.261,13.153,13.247,400000.0
2009-03-27 19:57:00,13.228,13.228,13.076,13.093,450000.0
2009-03-27 19:58:00,13.233,13.244,13.125,13.244,350000.0
2009-03-27 19:59:00,13.26,13.292,13.158,13.234,550000.0
2009-03-27 20:00:00,13.232,13.232,13.117,13.228,350000.0
2009-03-27 20:01:00,13.145,13.191,13.085,13.158,850000.0
2009-03-27 20:02:00,13.222,13.249,13.151,13.222,400000.0
2009-03-27 20:03:00,13.149,13.237,13.093,13.191,800000.0
2009-03-27 20:04:00,13.125,13.249,13.089,13.197,500000.0
2009-03-27 20:05:00,13.243,13.256,13.167,13.2,500000.0
2009-03-27 20:06:00,13.216,13.219,13.145,13.203,250000.0
2009-03-27 20:07:00,13.216,13.228,13.106,13.228,350000.0
2009-03-27 20:08:00,13.092,13.202,13.092,13.159,350000.0
2009-03-27 20:09:00,13.247,13.288,13.138,13.156,900000.0
2009-03-27 20:10:00,13.116,13.273,13.116,13.199,350000.0
2009-03-27 20:11:00,13.19,13.252,13.138,13.252,800000.0
2009-03-27 20:12:00,13.156,13.276,13.097,13.169,400000.0
2009-03-27 20:13:00,13.183,13.183,13.064,13.078,350000.0
2009-03-27 20:14:00,13.28,13.29,13.28,13.28,350000.0
2009-03-27 20:15:00,13.225,13.237,13.131,13.228,350000.0
2009-03-27 20:16:00,13.211,13.229,13.111,13.229,400000.0
2009-03-27 20:17:00,13.181,13.221,13.073,13.096,350000.0
2009-03-27 20:18:00,13.233,13.233,13.069,13.176,500000.0
2009-03-27 20:19:00,13.185,13.219,13.069,13.133,550000.0
2009-03-27 20:20:00,13.187,13.241,13.094,13.241,400000.0
2009-03-27 20:21:00,13.126,13.239,13.126,13.149,350000.0
2009-03-27 20:22:00,13.23,13.23,13.118,13.21,550000.0
2009-03-27 20:23:00,13.199,13.301,13.199,13.287,350000.0
2009-03-27 20:24:00,13.219,13.269,13.168,13.269,350000.0
2009-03-27 20:25:00,13.241,13.269,13.181,13.258,500000.0
2009-03-27 20:26:00,13.248,13.298,13.169,13.267,900000.0
2009-03-27 20:27:00,13.252,13.253,13.092,13.19,650000.0
2009-03-27 20:28:00,13.245,13.285,13.158,13.284,750000.0
2009-03-27 20:29:00,13.256,13.299,13.194,13.194,300000.0
2009-03-27 20:30:00,13.281,13.293,13.166,13.249,750000.0
2009-03-27 20:31:00,13.16,13.277,13.16,13.192,400000.0
2009-03-27 20:32:00,13.212,13.238,13.081,13.164,550000.0
2009-03-27 20:33:00,13.169,13.264,13.153,13.153,500000.0
2009-03-27 20:34:00,13.215,13.251,13.128,13.198,600000.0
2009-03-27 20:35:00,13.191,13.279,13.177,13.239,550000.0
2009-03-27 20:36:00,13.209,13.246,13.209,13.246,100000.0
2009-03-27 20:37:00,13.246,13.284,13.155,13.249,550000.0
2009-03-27 20:38:00,13.288,13.288,13.153,13.268,500000.0
2009-03-27 20:39:00,13.206,13.227,13.155,13.155,350000.0
2009-03-27 20:40:00,13.198,13.278,13.174,13.278,400000.0
2009-03-27 20:41:00,13.29,13.3,13.29,13.3,550000.0
2009-03-27 20:42:00,13.291,13.291,13.209,13.272,550000.0
2009-03-27 20:43:00,13.256,13.262,13.146,13.262,350000.0
2009-03-27 20:44:00,13.209,13.304,13.167,13.218,350000.0
2009-03-27 20:46:00,13.214,13.269,13.193,13.193,400000.0
2009-03-27 20:47:00,13.28,13.28,13.27,13.27,400000.0
2009-03-27 20:48:00,13.205,13.325,13.195,13.203,400000.0
2009-03-27 20:49:00,13.244,13.25,13.179,13.187,450000.0
2009-03-27 20:50:00,13.258,13.258,13.188,13.245,350000.0
2009-03-27 20:53:00,13.228,13.274,13.145,13.274,350000.0
2009-03-27 20:54:00,13.28,13.28,13.28,13.28,200000.0
2009-03-27 20:55:00,13.172,13.277,13.172,13.235,200000.0
2009-03-27 20:56:00,13.2,13.278,13.2,13.278,200000.0
2009-03-27 20:57:00,13.202,13.292,13.192,13.281,500000.0
2009-03-27 20:58:00,13.3,13.3,13.28,13.28,250000.0
2009-03-27 20:59:00,13.158,13.298,13.158,13.283,250000.0
2009-03-27 21:00:00,13.256,13.312,13.171,13.29,550000.0
2009-03-27 21:01:00,13.26,13.284,13.161,13.161,550000.0
2009-03-27 21:02:00,13.25,13.281,13.185,13.258,350000.0
2009-03-27 21:03:00,13.202,13.284,13.168,13.231,350000.0
2009-03-27 21:04:00,13.301,13.301,13.156,13.228,350000.0
2009-03-27 21:05:00,13.222,13.299,13.178,13.299,250000.0
2009-03-27 21:06:00,13.28,13.314,13.17,13.278,500000.0
2009-03-27 21:07:00,13.266,13.266,13.201,13.259,350000.0
2009-03-27 21:08:00,13.265,13.295,13.186,13.249,450000.0
2009-03-27 21:09:00,13.323,13.326,13.198,13.326,350000.0
2009-03-27 21:10:00,13.286,13.288,13.186,13.186,350000.0
2009-03-27 21:11:00,13.25,13.25,13.25,13.25,400000.0
2009-03-27 21:12:00,13.193,13.322,13.176,13.176,400000.0
2009-03-27 21:13:00,13.252,13.291,13.151,13.291,400000.0
2009-03-27 21:14:00,13.175,13.294,13.164,13.214,400000.0
2009-03-27 21:15:00,13.237,13.316,13.237,13.287,250000.0
2009-03-27 21:16:00,13.303,13.316,13.244,13.299,200000.0
2009-03-27 21:18:00,13.333,13.333,13.237,13.237,450000.0
2009-03-27 21:19:00,13.288,13.369,13.185,13.251,550000.0
2009-03-27 21:20:00,13.31,13.31,13.198,13.308,400000.0
2009-03-27 21:21:00,13.284,13.284,13.198,13.279,500000.0
2009-03-27 21:23:00,13.302,13.313,13.198,13.287,500000.0
2009-03-27 21:24:00,13.261,13.308,13.189,13.308,400000.0
2009-03-27 21:25:00,13.318,13.318,13.247,13.247,350000.0
2009-03-27 21:27:00,13.155,13.291,13.134,13.291,350000.0
2009-03-27 21:28:00,13.209,13.359,13.205,13.229,550000.0
2009-03-27 21:29:00,13.265,13.327,13.244,13.322,400000.0
2009-03-27 21:30:00,13.201,13.392,13.201,13.319,450000.0
2009-03-27 21:31:00,13.254,13.334,13.254,13.279,400000.0
2009-03-27 21:32:00,13.321,13.324,13.291,13.291,200000.0
2009-03-27 21:33:00,13.203,13.353,13.203,13.3,400000.0
2009-03-27 21:34:00,13.302,13.302,13.156,13.156,300000.0
2009-03-27 21:35:00,13.303,13.308,13.175,13.198,350000.0
2009-03-27 21:36:00,13.246,13.313,13.199,13.292,350000.0
2009-03-27 21:37:00,13.271,13.311,13.186,13.311,350000.0
2009-03-27 21:38:00,13.274,13.318,13.182,13.31,500000.0
2009-03-27 21:40:00,13.243,13.305,13.167,13.305,250000.0
2009-03-27 21:41:00,13.299,13.329,13.204,13.299,700000.0
2009-03-27 21:42:00,13.288,13.355,13.19,13.215,550000.0
2009-03-27 21:43:00,13.201,13.288,13.201,13.288,400000.0
2009-03-27 21:44:00,13.239,13.239,13.198,13.198,100000.0
2009-03-27 21:45:00,13.288,13.288,13.264,13.264,100000.0
2009-03-27 21:46:00,13.29,13.29,13.14,13.262,400000.0
2009-03-27 21:47:00,13.183,13.217,13.179,13.217,150000.0
2009-03-27 21:48:00,13.292,13.292,13.124,13.176,300000.0
2009-03-27 21:49:00,13.27,13.27,13.27,13.27,400000.0
2009-03-27 21:50:00,13.217,13.323,13.179,13.179,400000.0
2009-03-27 21:52:00,13.29,13.29,13.29,13.29,300000.0
2009-03-27 21:54:00,13.231,13.316,13.231,13.267,300000.0
2009-03-27 21:55:00,13.311,13.311,13.185,13.185,250000.0
2009-03-27 21:56:00,13.308,13.314,13.219,13.268,450000.0
2009-03-27 21:57:00,13.288,13.316,13.198,13.306,400000.0
2009-03-27 21:58:00,13.307,13.307,13.233,13.233,100000.0
2009-03-27 21:59:00,13.244,13.252,13.158,13.245,400000.0
2009-03-27 22:00:00,13.16,13.298,13.159,13.165,300000.0
2009-03-27 22:01:00,13.245,13.245,13.151,13.163,500000.0
2009-03-27 22:03:00,13.282,13.282,13.169,13.247,550000.0
2009-03-27 22:07:00,13.241,13.272,13.183,13.272,500000.0
2009-03-27 22:10:00,13.238,13.257,13.194,13.221,300000.0
2009-03-27 22:11:00,13.17,13.232,13.104,13.106,400000.0
2009-03-27 22:12:00,13.136,13.258,13.136,13.157,150000.0
2009-03-27 22:13:00,13.274,13.276,13.176,13.263,550000.0
2009-03-27 22:14:00,13.287,13.332,13.184,13.212,550000.0
2009-03-27 22:16:00,13.186,13.268,13.186,13.233,300000.0
2009-03-27 22:18:00,13.208,13.28,13.192,13.28,300000.0
2009-03-27 22:20:00,13.264,13.266,13.166,13.253,500000.0
2009-03-27 22:23:00,13.133,13.272,13.107,13.272,250000.0
2009-03-27 22:30:00,13.254,13.274,13.153,13.153,350000.0
2009-03-27 22:31:00,13.173,13.301,13.157,13.157,150000.0
2009-03-27 22:32:00,13.194,13.263,13.151,13.151,250000.0
2009-03-27 22:34:00,13.253,13.253,13.235,13.235,150000.0
2009-03-27 22:35:00,13.258,13.283,13.23,13.272,250000.0
2009-03-27 22:36:00,13.234,13.311,13.169,13.243,500000.0
2009-03-27 22:37:00,13.289,13.323,13.224,13.283,450000.0
2009-03-27 22:38:00,13.225,13.258,13.207,13.258,150000.0
2009-03-27 22:39:00,13.264,13.342,13.229,13.238,350000.0
2009-03-27 22:40:00,13.254,13.284,13.121,13.197,1000000.0
2009-03-27 22:42:00,13.294,13.294,13.154,13.251,650000.0
2009-03-27 22:43:00,13.217,13.299,13.118,13.221,750000.0
2009-03-27 22:45:00,13.216,13.216,13.201,13.201,100000.0
2009-03-27 22:46:00,13.145,13.286,13.145,13.276,300000.0
2009-03-27 22:47:00,13.268,13.294,13.178,13.253,300000.0
2009-03-27 22:48:00,13.273,13.289,13.171,13.207,450000.0
2009-03-27 22:49:00,13.253,13.253,13.11,13.11,400000.0
2009-03-27 22:50:00,13.245,13.273,13.097,13.254,1200000.0
2009-03-27 22:51:00,13.236,13.309,13.212,13.276,400000.0
2009-03-27 22:52:00,13.217,13.304,13.217,13.304,450000.0
2009-03-27 22:53:00,13.278,13.339,13.221,13.221,350000.0
2009-03-27 22:55:00,13.263,13.303,13.196,13.273,300000.0
2009-03-27 22:56:00,13.251,13.253,13.157,13.157,250000.0
2009-03-27 22:57:00,13.217,13.309,13.18,13.309,600000.0
2009-03-27 22:58:00,13.19,13.274,13.153,13.153,700000.0
2009-03-29 23:00:00,13.136,13.236,13.122,13.122,550000.0
2009-03-29 23:05:00,13.172,13.253,13.142,13.253,300000.0
2009-03-29 23:10:00,13.148,13.264,13.121,13.152,300000.0
2009-03-29 23:11:00,13.218,13.321,13.185,13.295,250000.0
2009-03-29 23:20:00,13.201,13.258,13.122,13.182,500000.0
2009-03-29 23:30:00,13.261,13.261,13.142,13.227,250000.0
2009-03-29 23:31:00,13.196,13.294,13.153,13.27,350000.0
2009-03-29 23:40:00,13.254,13.261,13.156,13.224,800000.0
2009-03-29 23:45:00,13.198,13.252,13.154,13.179,600000.0
2009-03-29 23:48:00,13.171,13.209,13.133,13.145,350000.0
2009-03-29 23:50:00,13.254,13.258,13.156,13.243,600000.0
2009-03-29 23:51:00,13.245,13.264,13.153,13.253,450000.0
2009-03-29 23:53:00,13.296,13.327,13.19,13.298,500000.0
2009-03-29 23:55:00,13.176,13.294,13.176,13.179,350000.0
2009-03-29 23:56:00,13.161,13.257,13.151,13.257,300000.0
2009-03-30 00:00:00,13.281,13.281,13.149,13.149,450000.0
2009-03-30 00:01:00,13.288,13.288,13.168,13.168,350000.0
2009-03-30 00:02:00,13.192,13.273,13.139,13.244,750000.0
2009-03-30 00:03:00,13.234,13.237,13.11,13.143,250000.0
2009-03-30 00:04:00,13.203,13.245,13.076,13.245,650000.0
2009-03-30 00:05:00,13.155,13.227,13.087,13.166,550000.0
2009-03-30 00:06:00,13.199,13.203,13.096,13.203,400000.0
2009-03-30 00:07:00,13.191,13.221,13.12,13.162,450000.0
2009-03-30 00:08:00,13.218,13.224,13.153,13.153,350000.0
2009-03-30 00:09:00,13.088,13.211,13.05,13.202,800000.0
2009-03-30 00:10:00,13.088,13.238,13.088,13.167,500000.0
2009-03-30 00:11:00,13.094,13.237,13.087,13.121,700000.0
2009-03-30 00:12:00,13.105,13.235,13.105,13.218,300000.0
2009-03-30 00:13:00,13.165,13.223,13.165,13.223,100000.0
2009-03-30 00:14:00,13.199,13.225,13.112,13.112,400000.0
2009-03-30 00:15:00,13.143,13.207,13.061,13.191,450000.0
2009-03-30 00:16:00,13.18,13.22,13.08,13.22,350000.0
2009-03-30 00:17:00,13.14,13.24,13.14,13.206,300000.0
2009-03-30 00:18:00,13.156,13.239,13.109,13.109,550000.0
2009-03-30 00:19:00,13.226,13.246,13.119,13.119,500000.0
2009-03-30 00:20:00,13.127,13.219,13.098,13.139,400000.0
2009-03-30 00:21:00,13.241,13.241,13.129,13.165,400000.0
2009-03-30 00:22:00,13.215,13.244,13.146,13.244,350000.0
2009-03-30 00:23:00,13.28,13.283,13.204,13.21,300000.0
2009-03-30 00:24:00,13.232,13.249,13.107,13.234,500000.0
2009-03-30 00:25:00,13.211,13.211,13.114,13.172,450000.0
2009-03-30 00:26:00,13.215,13.256,13.177,13.256,300000.0
2009-03-30 00:27:00,13.163,13.223,13.138,13.215,400000.0
2009-03-30 00:28:00,13.155,13.202,13.08,13.155,400000.0
2009-03-30 00:29:00,13.257,13.257,13.155,13.155,200000.0
2009-03-30 00:30:00,13.129,13.217,13.071,13.165,350000.0
2009-03-30 00:31:00,13.142,13.232,13.142,13.176,350000.0
2009-03-30 00:32:00,13.211,13.244,13.06,13.244,800000.0
2009-03-30 00:33:00,13.182,13.272,13.154,13.154,550000.0
2009-03-30 00:36:00,13.236,13.27,13.141,13.263,350000.0
2009-03-30 00:37:00,13.189,13.189,13.121,13.16,250000.0
2009-03-30 00:39:00,13.199,13.278,13.127,13.27,450000.0
2009-03-30 00:40:00,13.208,13.313,13.15,13.202,750000.0
2009-03-30 00:41:00,13.297,13.337,13.174,13.278,400000.0
2009-03-30 00:42:00,13.172,13.307,13.172,13.285,350000.0
2009-03-30 00:43:00,13.187,13.321,13.15,13.202,550000.0
2009-03-30 00:44:00,13.314,13.314,13.152,13.289,350000.0
2009-03-30 00:45:00,13.324,13.324,13.2,13.302,250000.0
2009-03-30 00:46:00,13.324,13.369,13.243,13.27,400000.0
2009-03-30 00:48:00,13.253,13.317,13.253,13.317,300000.0
2009-03-30 00:49:00,13.225,13.328,13.205,13.328,350000.0
2009-03-30 00:50:00,13.295,13.312,13.191,13.191,800000.0
2009-03-30 00:51:00,13.306,13.354,13.214,13.214,400000.0
2009-03-30 00:52:00,13.271,13.336,13.271,13.336,250000.0
2009-03-30 00:53:00,13.236,13.324,13.188,13.247,500000.0
2009-03-30 00:54:00,13.265,13.374,13.203,13.229,400000.0
2009-03-30 00:55:00,13.188,13.339,13.188,13.31,350000.0
2009-03-30 00:56:00,13.326,13.326,13.199,13.291,450000.0
2009-03-30 00:57:00,13.33,13.33,13.204,13.204,400000.0
2009-03-30 00:58:00,13.196,13.313,13.164,13.254,400000.0
2009-03-30 01:00:00,13.268,13.268,13.157,13.157,300000.0
2009-03-30 01:02:00,13.319,13.319,13.198,13.3,250000.0
2009-03-30 01:03:00,13.154,13.3,13.145,13.3,200000.0
2009-03-30 01:04:00,13.269,13.307,13.165,13.307,350000.0
2009-03-30 01:05:00,13.263,13.349,13.257,13.328,350000.0
2009-03-30 01:06:00,13.268,13.268,13.192,13.192,100000.0
2009-03-30 01:07:00,13.327,13.329,13.19,13.321,350000.0
2009-03-30 01:08:00,13.329,13.332,13.239,13.332,400000.0
2009-03-30 01:10:00,13.305,13.337,13.217,13.227,400000.0
2009-03-30 01:12:00,13.197,13.329,13.197,13.329,100000.0
2009-03-30 01:13:00,13.262,13.339,13.228,13.337,450000.0
2009-03-30 01:14:00,13.268,13.334,13.249,13.268,350000.0
2009-03-30 01:15:00,13.223,13.333,13.223,13.294,300000.0
2009-03-30 01:16:00,13.339,13.339,13.202,13.314,550000.0
2009-03-30 01:17:00,13.301,13.301,13.23,13.296,250000.0
2009-03-30 01:18:00,13.294,13.294,13.294,13.294,50000.0
2009-03-30 01:20:00,13.273,13.316,13.226,13.316,300000.0
2009-03-30 01:22:00,13.319,13.319,13.236,13.315,300000.0
2009-03-30 01:23:00,13.267,13.302,13.177,13.216,350000.0
2009-03-30 01:24:00,13.292,13.292,13.142,13.231,250000.0
2009-03-30 01:25:00,13.294,13.311,13.205,13.214,350000.0
2009-03-30 01:26:00,13.191,13.316,13.175,13.203,600000.0
2009-03-30 01:27:00,13.256,13.256,13.186,13.186,100000.0
2009-03-30 01:28:00,13.286,13.314,13.187,13.312,300000.0
2009-03-30 01:29:00,13.313,13.314,13.174,13.204,700000.0
2009-03-30 01:30:00,13.308,13.327,13.178,13.185,400000.0
2009-03-30 01:31:00,13.277,13.315,13.17,13.283,650000.0
2009-03-30 01:32:00,13.289,13.293,13.188,13.224,300000.0
2009-03-30 01:33:00,13.315,13.317,13.197,13.272,350000.0
2009-03-30 01:34:00,13.294,13.334,13.188,13.308,450000.0
2009-03-30 01:35:00,13.229,13.306,13.17,13.17,500000.0
2009-03-30 01:36:00,13.239,13.307,13.173,13.232,350000.0
2009-03-30 01:37:00,13.201,13.332,13.184,13.184,550000.0
2009-03-30 01:38:00,13.244,13.278,13.105,13.188,550000.0
2009-03-30 01:39:00,13.233,13.318,13.208,13.318,400000.0
2009-03-30 01:40:00,13.126,13.243,13.122,13.122,400000.0
2009-03-30 01:41:00,13.182,13.296,13.182,13.195,400000.0
2009-03-30 01:42:00,13.282,13.294,13.191,13.246,400000.0
2009-03-30 01:43:00,13.156,13.295,13.148,13.287,500000.0
2009-03-30 01:44:00,13.155,13.273,13.127,13.273,600000.0
2009-03-30 01:45:00,13.217,13.217,13.217,13.217,50000.0
2009-03-30 01:46:00,13.237,13.279,13.155,13.279,350000.0
2009-03-30 01:47:00,13.123,13.262,13.091,13.233,650000.0
2009-03-30 01:48:00,13.289,13.299,13.178,13.251,500000.0
2009-03-30 01:49:00,13.263,13.287,13.149,13.246,450000.0
2009-03-30 01:50:00,13.275,13.275,13.134,13.244,400000.0
2009-03-30 01:51:00,13.284,13.284,13.246,13.246,100000.0
2009-03-30 01:52:00,13.239,13.277,13.142,13.277,650000.0
2009-03-30 01:53:00,13.272,13.272,13.14,13.244,400000.0
2009-03-30 01:56:00,13.292,13.292,13.158,13.261,350000.0
2009-03-30 01:57:00,13.204,13.274,13.204,13.274,300000.0
2009-03-30 01:58:00,13.214,13.301,13.17,13.259,450000.0
2009-03-30 01:59:00,13.256,13.298,13.212,13.212,300000.0
2009-03-30 02:01:00,13.274,13.274,13.201,13.201,400000.0
2009-03-30 02:02:00,13.286,13.286,13.205,13.205,200000.0
2009-03-30 02:03:00,13.297,13.297,13.187,13.256,300000.0
2009-03-30 02:04:00,13.265,13.303,13.182,13.293,550000.0
2009-03-30 02:08:00,13.229,13.229,13.229,13.229,50000.0
2009-03-30 02:09:00,13.3,13.315,13.197,13.288,500000.0
2009-03-30 02:10:00,13.263,13.277,13.176,13.192,300000.0
2009-03-30 02:11:00,13.272,13.339,13.209,13.258,350000.0
2009-03-30 02:12:00,13.158,13.3,13.158,13.24,150000.0
2009-03-30 02:13:00,13.275,13.332,13.189,13.264,550000.0
2009-03-30 02:14:00,13.249,13.277,13.129,13.277,500000.0
2009-03-30 02:15:00,13.292,13.292,13.235,13.235,150000.0
2009-03-30 02:16:00,13.268,13.268,13.241,13.241,100000.0
2009-03-30 02:17:00,13.194,13.296,13.14,13.222,200000.0
2009-03-30 02:18:00,13.196,13.291,13.165,13.186,400000.0
2009-03-30 02:19:00,13.288,13.303,13.174,13.258,350000.0
2009-03-30 02:20:00,13.222,13.297,13.178,13.282,400000.0
2009-03-30 02:21:00,13.248,13.316,13.201,13.313,250000.0
2009-03-30 02:22:00,13.25,13.36,13.224,13.325,600000.0
2009-03-30 02:23:00,13.275,13.316,13.201,13.274,350000.0
2009-03-30 02:24:00,13.242,13.327,13.21,13.272,350000.0
2009-03-30 02:25:00,13.24,13.308,13.24,13.308,100000.0
2009-03-30 02:26:00,13.232,13.312,13.178,13.281,450000.0
2009-03-30 02:27:00,13.301,13.334,13.198,13.311,350000.0
2009-03-30 02:28:00,13.332,13.332,13.306,13.306,100000.0
2009-03-30 02:29:00,13.274,13.274,13.233,13.269,250000.0
2009-03-30 02:30:00,13.221,13.292,13.184,13.276,400000.0
2009-03-30 02:31:00,13.17,13.256,13.167,13.221,400000.0
2009-03-30 02:32:00,13.208,13.304,13.205,13.304,400000.0
2009-03-30 02:33:00,13.206,13.311,13.157,13.299,650000.0
2009-03-30 02:34:00,13.195,13.281,13.178,13.178,200000.0
2009-03-30 02:35:00,13.223,13.282,13.147,13.267,550000.0
2009-03-30 02:36:00,13.21,13.274,13.21,13.274,200000.0
2009-03-30 02:37:00,13.283,13.294,13.211,13.243,350000.0
2009-03-30 02:38:00,13.281,13.308,13.209,13.248,400000.0
2009-03-30 02:40:00,13.305,13.346,13.208,13.208,600000.0
2009-03-30 02:42:00,13.253,13.253,13.253,13.253,50000.0
2009-03-30 02:43:00,13.238,13.238,13.237,13.237,100000.0
2009-03-30 02:44:00,13.27,13.289,13.212,13.289,300000.0
2009-03-30 02:45:00,13.28,13.321,13.162,13.162,250000.0
2009-03-30 02:46:00,13.289,13.306,13.175,13.306,500000.0
2009-03-30 02:47:00,13.268,13.268,13.103,13.198,450000.0
2009-03-30 02:48:00,13.267,13.326,13.195,13.24,400000.0
2009-03-30 02:49:00,13.249,13.314,13.167,13.225,650000.0
2009-03-30 02:50:00,13.291,13.306,13.274,13.306,250000.0
2009-03-30 02:51:00,13.306,13.307,13.222,13.231,350000.0
2009-03-30 02:55:00,13.294,13.302,13.205,13.286,550000.0
2009-03-30 02:56:00,13.261,13.312,13.253,13.286,300000.0
2009-03-30 02:57:00,13.297,13.31,13.206,13.31,300000.0
2009-03-30 02:58:00,13.221,13.289,13.183,13.229,500000.0
2009-03-30 02:59:00,13.287,13.307,13.199,13.199,400000.0
2009-03-30 03:00:00,13.233,13.283,13.232,13.232,150000.0
2009-03-30 03:01:00,13.305,13.305,13.21,13.294,350000.0
2009-03-30 03:02:00,13.291,13.291,13.186,13.186,400000.0
2009-03-30 03:05:00,13.189,13.376,13.189,13.229,500000.0
2009-03-30 03:06:00,13.297,13.297,13.167,13.221,700000.0
2009-03-30 03:07:00,13.203,13.242,13.203,13.242,100000.0
2009-03-30 03:08:00,13.288,13.334,13.213,13.3,350000.0
2009-03-30 03:10:00,13.294,13.296,13.196,13.283,500000.0
2009-03-30 03:12:00,13.307,13.314,13.216,13.303,500000.0
2009-03-30 03:14:00,13.312,13.33,13.23,13.299,500000.0
2009-03-30 03:16:00,13.274,13.316,13.184,13.273,400000.0
2009-03-30 03:17:00,13.26,13.26,13.216,13.216,200000.0
2009-03-30 03:18:00,13.256,13.256,13.209,13.248,200000.0
2009-03-30 03:20:00,13.302,13.302,13.285,13.285,100000.0
2009-03-30 03:21:00,13.226,13.329,13.184,13.247,350000.0
2009-03-30 03:26:00,13.29,13.29,13.29,13.29,500000.0
2009-03-30 03:28:00,13.333,13.333,13.214,13.263,500000.0
2009-03-30 03:29:00,13.23,13.361,13.214,13.3,450000.0
2009-03-30 03:30:00,13.227,13.307,13.191,13.307,250000.0
2009-03-30 03:31:00,13.292,13.338,13.233,13.327,350000.0
2009-03-30 03:32:00,13.287,13.326,13.211,13.326,350000.0
2009-03-30 03:33:00,13.206,13.206,13.206,13.206,50000.0
2009-03-30 03:34:00,13.185,13.298,13.185,13.21,400000.0
2009-03-30 03:35:00,13.307,13.307,13.307,13.307,50000.0
2009-03-30 03:36:00,13.25,13.36,13.223,13.31,450000.0
2009-03-30 03:37:00,13.223,13.314,13.206,13.314,450000.0
2009-03-30 03:38:00,13.313,13.321,13.238,13.321,250000.0
2009-03-30 03:39:00,13.323,13.323,13.245,13.31,350000.0
2009-03-30 03:40:00,13.318,13.329,13.226,13.29,350000.0
2009-03-30 03:41:00,13.328,13.353,13.257,13.257,200000.0
2009-03-30 03:43:00,13.188,13.321,13.188,13.321,300000.0
2009-03-30 03:44:00,13.301,13.331,13.208,13.208,400000.0
2009-03-30 03:46:00,13.296,13.319,13.213,13.296,250000.0
2009-03-30 03:47:00,13.297,13.297,13.193,13.289,500000.0
2009-03-30 03:48:00,13.221,13.298,13.162,13.222,350000.0
2009-03-30 03:50:00,13.297,13.304,13.252,13.297,550000.0
2009-03-30 03:53:00,13.222,13.302,13.168,13.271,450000.0
2009-03-30 03:54:00,13.262,13.326,13.249,13.326,400000.0
2009-03-30 03:55:00,13.271,13.271,13.221,13.245,350000.0
2009-03-30 03:56:00,13.319,13.347,13.224,13.232,450000.0
2009-03-30 03:57:00,13.307,13.318,13.196,13.225,650000.0
2009-03-30 03:59:00,13.314,13.36,13.243,13.245,400000.0
2009-03-30 04:00:00,13.299,13.299,13.205,13.21,400000.0
2009-03-30 04:03:00,13.238,13.238,13.238,13.238,50000.0
2009-03-30 04:04:00,13.172,13.316,13.172,13.29,350000.0
2009-03-30 04:06:00,13.238,13.238,13.238,13.238,50000.0
2009-03-30 04:07:00,13.294,13.314,13.225,13.29,350000.0
2009-03-30 04:08:00,13.3,13.3,13.3,13.3,50000.0
2009-03-30 04:10:00,13.313,13.313,13.231,13.292,350000.0
2009-03-30 04:11:00,13.306,13.306,13.192,13.288,250000.0
2009-03-30 04:12:00,13.299,13.32,13.207,13.32,400000.0
2009-03-30 04:13:00,13.241,13.331,13.235,13.298,400000.0
2009-03-30 04:15:00,13.304,13.304,13.304,13.304,50000.0
2009-03-30 04:16:00,13.314,13.322,13.216,13.303,600000.0
2009-03-30 04:17:00,13.327,13.327,13.25,13.25,100000.0
2009-03-30 04:18:00,13.305,13.305,13.168,13.168,450000.0
2009-03-30 04:19:00,13.304,13.304,13.211,13.211,150000.0
2009-03-30 04:20:00,13.185,13.3,13.185,13.24,450000.0
2009-03-30 04:21:00,13.176,13.28,13.176,13.2,250000.0
2009-03-30 04:22:00,13.279,13.283,13.181,13.214,200000.0
2009-03-30 04:23:00,13.296,13.304,13.165,13.241,600000.0
2009-03-30 04:24:00,13.22,13.244,13.186,13.186,150000.0
2009-03-30 04:25:00,13.2,13.306,13.2,13.306,100000.0
2009-03-30 04:26:00,13.315,13.315,13.224,13.252,200000.0
2009-03-30 04:27:00,13.265,13.302,13.224,13.289,300000.0
2009-03-30 04:28:00,13.181,13.295,13.181,13.197,250000.0
2009-03-30 04:29:00,13.274,13.324,13.201,13.201,950000.0
2009-03-30 04:30:00,13.161,13.302,13.156,13.252,600000.0
2009-03-30 04:31:00,13.316,13.316,13.276,13.276,150000.0
2009-03-30 04:32:00,13.236,13.295,13.236,13.239,300000.0
2009-03-30 04:33:00,13.154,13.283,13.153,13.153,350000.0
2009-03-30 04:34:00,13.208,13.288,13.172,13.288,350000.0
2009-03-30 04:35:00,13.222,13.275,13.159,13.263,350000.0
2009-03-30 04:36:00,13.226,13.296,13.226,13.274,300000.0
2009-03-30 04:38:00,13.245,13.286,13.162,13.255,200000.0
2009-03-30 04:39:00,13.263,13.332,13.179,13.179,900000.0
2009-03-30 04:40:00,13.183,13.183,13.183,13.183,50000.0
2009-03-30 04:41:00,13.264,13.278,13.264,13.278,100000.0
2009-03-30 04:42:00,13.221,13.244,13.221,13.244,100000.0
2009-03-30 04:43:00,13.274,13.279,13.228,13.279,200000.0
2009-03-30 04:44:00,13.259,13.299,13.218,13.218,300000.0
2009-03-30 04:45:00,13.228,13.309,13.228,13.263,550000.0
2009-03-30 04:46:00,13.253,13.267,13.178,13.178,350000.0
2009-03-30 04:48:00,13.254,13.306,13.177,13.177,400000.0
2009-03-30 04:50:00,13.274,13.276,13.176,13.263,500000.0
2009-03-30 04:55:00,13.294,13.296,13.196,13.283,500000.0
2009-03-30 04:56:00,13.291,13.291,13.218,13.218,400000.0
2009-03-30 04:58:00,13.294,13.296,13.196,13.283,500000.0
2009-03-30 05:00:00,13.241,13.283,13.194,13.246,950000.0
2009-03-30 05:03:00,13.231,13.329,13.19,13.231,650000.0
2009-03-30 05:04:00,13.306,13.306,13.194,13.196,350000.0
2009-03-30 05:05:00,13.218,13.218,13.218,13.218,50000.0
2009-03-30 05:06:00,13.234,13.318,13.186,13.228,350000.0
2009-03-30 05:07:00,13.231,13.231,13.231,13.231,50000.0
2009-03-30 05:08:00,13.234,13.234,13.234,13.234,50000.0
2009-03-30 05:09:00,13.222,13.302,13.168,13.271,450000.0
2009-03-30 05:10:00,13.196,13.294,13.196,13.261,200000.0
2009-03-30 05:11:00,13.244,13.257,13.244,13.257,150000.0
2009-03-30 05:12:00,13.204,13.299,13.199,13.299,400000.0
2009-03-30 05:13:00,13.293,13.294,13.202,13.251,400000.0
2009-03-30 05:14:00,13.249,13.249,13.19,13.216,400000.0
2009-03-30 05:15:00,13.297,13.297,13.21,13.216,200000.0
2009-03-30 05:16:00,13.246,13.291,13.178,13.291,350000.0
2009-03-30 05:17:00,13.254,13.254,13.174,13.218,500000.0
2009-03-30 05:18:00,13.303,13.303,13.297,13.297,100000.0
2009-03-30 05:19:00,13.302,13.302,13.149,13.149,350000.0
2009-03-30 05:20:00,13.26,13.296,13.18,13.296,550000.0
2009-03-30 05:21:00,13.267,13.267,13.267,13.267,50000.0
2009-03-30 05:22:00,13.314,13.314,13.212,13.212,250000.0
2009-03-30 05:26:00,13.228,13.3,13.161,13.213,350000.0
2009-03-30 05:28:00,13.176,13.294,13.158,13.21,400000.0
2009-03-30 05:30:00,13.244,13.274,13.189,13.244,650000.0
2009-03-30 05:31:00,13.279,13.279,13.203,13.204,150000.0
2009-03-30 05:32:00,13.247,13.26,13.201,13.201,250000.0
2009-03-30 05:33:00,13.281,13.289,13.281,13.289,100000.0
2009-03-30 05:34:00,13.174,13.266,13.174,13.266,100000.0
2009-03-30 05:35:00,13.171,13.179,13.171,13.179,100000.0
2009-03-30 05:36:00,13.222,13.273,13.133,13.234,400000.0
2009-03-30 05:37:00,13.251,13.273,13.246,13.255,300000.0
2009-03-30 05:38:00,13.231,13.261,13.161,13.161,150000.0
2009-03-30 05:39:00,13.273,13.289,13.158,13.276,600000.0
2009-03-30 05:40:00,13.277,13.292,13.172,13.266,350000.0
2009-03-30 05:41:00,13.269,13.269,13.129,13.226,500000.0
2009-03-30 05:43:00,13.273,13.273,13.117,13.132,400000.0
2009-03-30 05:44:00,13.256,13.256,13.1,13.191,350000.0
2009-03-30 05:45:00,13.27,13.288,13.172,13.23,500000.0
2009-03-30 05:46:00,13.191,13.276,13.191,13.276,300000.0
2009-03-30 05:47:00,13.242,13.295,13.207,13.234,250000.0
2009-03-30 05:48:00,13.241,13.289,13.188,13.23,350000.0
2009-03-30 05:49:00,13.178,13.266,13.137,13.266,250000.0
2009-03-30 05:50:00,13.22,13.263,13.124,13.263,400000.0
2009-03-30 05:51:00,13.2,13.2,13.182,13.182,100000.0
2009-03-30 05:52:00,13.207,13.274,13.135,13.201,350000.0
2009-03-30 05:54:00,13.283,13.283,13.186,13.208,350000.0
2009-03-30 05:55:00,13.196,13.276,13.163,13.19,350000.0
2009-03-30 05:57:00,13.18,13.292,13.161,13.169,200000.0
2009-03-30 05:58:00,13.289,13.308,13.202,13.28,500000.0
2009-03-30 06:00:00,13.174,13.274,13.137,13.137,900000.0
2009-03-30 06:01:00,13.299,13.299,13.174,13.275,350000.0
2009-03-30 06:02:00,13.168,13.292,13.168,13.213,250000.0
2009-03-30 06:03:00,13.304,13.304,13.179,13.217,350000.0
2009-03-30 06:04:00,13.13,13.288,13.13,13.192,400000.0
2009-03-30 06:05:00,13.212,13.293,13.161,13.235,350000.0
2009-03-30 06:06:00,13.282,13.304,13.171,13.283,300000.0
2009-03-30 06:07:00,13.27,13.285,13.163,13.193,300000.0
2009-03-30 06:08:00,13.24,13.269,13.153,13.208,500000.0
2009-03-30 06:09:00,13.263,13.304,13.178,13.282,900000.0
2009-03-30 06:10:00,13.251,13.265,13.155,13.24,400000.0
2009-03-30 06:11:00,13.276,13.278,13.142,13.264,400000.0
2009-03-30 06:12:00,13.25,13.306,13.172,13.272,400000.0
2009-03-30 06:13:00,13.184,13.267,13.13,13.248,550000.0
2009-03-30 06:14:00,13.248,13.258,13.161,13.228,250000.0
2009-03-30 06:15:00,13.258,13.258,13.147,13.155,400000.0
2009-03-30 06:16:00,13.235,13.264,13.137,13.264,450000.0
2009-03-30 06:17:00,13.193,13.273,13.133,13.192,400000.0
2009-03-30 06:18:00,13.201,13.284,13.196,13.273,350000.0
2009-03-30 06:19:00,13.262,13.278,13.181,13.25,200000.0
2009-03-30 06:20:00,13.175,13.248,13.115,13.134,450000.0
2009-03-30 06:22:00,13.264,13.273,13.181,13.273,250000.0
2009-03-30 06:23:00,13.276,13.276,13.148,13.225,400000.0
2009-03-30 06:24:00,13.256,13.271,13.181,13.25,400000.0
2009-03-30 06:25:00,13.195,13.295,13.168,13.223,400000.0
2009-03-30 06:26:00,13.268,13.279,13.142,13.248,650000.0
2009-03-30 06:27:00,13.278,13.279,13.154,13.242,650000.0
2009-03-30 06:28:00,13.262,13.31,13.166,13.181,350000.0
2009-03-30 06:29:00,13.137,13.264,13.137,13.197,550000.0
2009-03-30 06:30:00,13.207,13.279,13.144,13.161,450000.0
2009-03-30 06:31:00,13.204,13.265,13.113,13.24,350000.0
2009-03-30 06:32:00,13.19,13.251,13.131,13.251,500000.0
2009-03-30 06:33:00,13.172,13.231,13.172,13.231,400000.0
2009-03-30 06:34:00,13.135,13.259,13.126,13.134,400000.0
2009-03-30 06:35:00,13.262,13.278,13.127,13.127,400000.0
2009-03-30 06:36:00,13.243,13.259,13.162,13.181,250000.0
2009-03-30 06:37:00,13.239,13.279,13.137,13.196,300000.0
2009-03-30 06:38:00,13.222,13.279,13.142,13.279,250000.0
2009-03-30 06:39:00,13.174,13.284,13.146,13.279,950000.0
2009-03-30 06:40:00,13.278,13.279,13.133,13.249,450000.0
2009-03-30 06:41:00,13.289,13.317,13.178,13.226,350000.0
2009-03-30 06:42:00,13.247,13.276,13.169,13.218,350000.0
2009-03-30 06:43:00,13.242,13.272,13.143,13.163,550000.0
2009-03-30 06:44:00,13.296,13.296,13.148,13.234,450000.0
2009-03-30 06:45:00,13.215,13.263,13.123,13.253,550000.0
2009-03-30 06:46:00,13.182,13.269,13.141,13.224,550000.0
2009-03-30 06:47:00,13.271,13.271,13.17,13.244,300000.0
2009-03-30 06:48:00,13.238,13.276,13.166,13.212,400000.0
2009-03-30 06:49:00,13.202,13.322,13.174,13.262,800000.0
2009-03-30 06:50:00,13.235,13.235,13.156,13.156,100000.0
2009-03-30 06:51:00,13.237,13.27,13.122,13.257,400000.0
2009-03-30 06:52:00,13.167,13.285,13.166,13.238,350000.0
2009-03-30 06:53:00,13.181,13.217,13.181,13.217,150000.0
2009-03-30 06:54:00,13.249,13.251,13.145,13.223,550000.0
2009-03-30 06:55:00,13.251,13.257,13.172,13.223,300000.0
2009-03-30 06:56:00,13.206,13.308,13.174,13.177,550000.0
2009-03-30 06:57:00,13.186,13.3,13.186,13.231,550000.0
2009-03-30 06:58:00,13.247,13.25,13.13,13.144,450000.0
2009-03-30 06:59:00,13.2,13.286,13.187,13.196,650000.0
2009-03-30 07:00:00,13.163,13.271,13.108,13.188,500000.0
2009-03-30 07:01:00,13.245,13.306,13.161,13.161,350000.0
2009-03-30 07:02:00,13.275,13.275,13.171,13.242,350000.0
2009-03-30 07:03:00,13.181,13.258,13.148,13.237,500000.0
2009-03-30 07:04:00,13.263,13.263,13.144,13.205,550000.0
2009-03-30 07:05:00,13.274,13.274,13.169,13.245,400000.0
2009-03-30 07:06:00,13.173,13.27,13.138,13.138,350000.0
2009-03-30 07:07:00,13.247,13.254,13.123,13.23,400000.0
2009-03-30 07:08:00,13.216,13.305,13.216,13.294,200000.0
2009-03-30 07:09:00,13.164,13.27,13.162,13.162,400000.0
2009-03-30 07:10:00,13.281,13.281,13.156,13.243,350000.0
2009-03-30 07:11:00,13.202,13.283,13.169,13.175,500000.0
2009-03-30 07:12:00,13.296,13.301,13.174,13.174,350000.0
2009-03-30 07:13:00,13.256,13.294,13.158,13.158,350000.0
2009-03-30 07:14:00,13.175,13.275,13.175,13.208,400000.0
2009-03-30 07:15:00,13.273,13.299,13.154,13.237,400000.0
2009-03-30 07:17:00,13.232,13.303,13.183,13.303,350000.0
2009-03-30 07:18:00,13.281,13.281,13.257,13.257,100000.0
2009-03-30 07:19:00,13.293,13.303,13.174,13.265,550000.0
2009-03-30 07:20:00,13.252,13.271,13.188,13.232,350000.0
2009-03-30 07:21:00,13.235,13.275,13.216,13.26,250000.0
2009-03-30 07:22:00,13.245,13.283,13.2,13.2,450000.0
2009-03-30 07:23:00,13.24,13.326,13.138,13.138,500000.0
2009-03-30 07:24:00,13.249,13.282,13.167,13.212,500000.0
2009-03-30 07:25:00,13.195,13.284,13.143,13.164,550000.0
2009-03-30 07:26:00,13.16,13.306,13.16,13.273,400000.0
2009-03-30 07:27:00,13.223,13.329,13.223,13.307,350000.0
2009-03-30 07:28:00,13.238,13.315,13.185,13.315,450000.0
2009-03-30 07:29:00,13.353,13.353,13.201,13.208,450000.0
2009-03-30 07:30:00,13.313,13.32,13.199,13.199,500000.0
2009-03-30 07:31:00,13.213,13.333,13.211,13.31,350000.0
2009-03-30 07:32:00,13.268,13.277,13.193,13.234,500000.0
2009-03-30 07:33:00,13.319,13.326,13.219,13.227,500000.0
2009-03-30 07:34:00,13.299,13.299,13.134,13.21,250000.0
2009-03-30 07:35:00,13.318,13.318,13.205,13.217,500000.0
2009-03-30 07:36:00,13.271,13.316,13.179,13.203,650000.0
2009-03-30 07:37:00,13.291,13.323,13.207,13.225,550000.0
2009-03-30 07:38:00,13.173,13.333,13.173,13.317,400000.0
2009-03-30 07:39:00,13.262,13.298,13.164,13.294,400000.0
2009-03-30 07:40:00,13.313,13.313,13.222,13.265,200000.0
2009-03-30 07:41:00,13.225,13.31,13.217,13.269,400000.0
2009-03-30 07:42:00,13.198,13.282,13.176,13.282,500000.0
2009-03-30 07:43:00,13.272,13.284,13.198,13.233,400000.0
2009-03-30 07:44:00,13.259,13.337,13.198,13.198,350000.0
2009-03-30 07:45:00,13.258,13.258,13.226,13.226,100000.0
2009-03-30 07:46:00,13.328,13.328,13.207,13.281,300000.0
2009-03-30 07:47:00,13.293,13.325,13.194,13.324,450000.0
2009-03-30 07:48:00,13.272,13.312,13.215,13.305,350000.0
2009-03-30 07:49:00,13.295,13.373,13.203,13.306,550000.0
2009-03-30 07:50:00,13.287,13.322,13.214,13.241,400000.0
2009-03-30 07:51:00,13.261,13.331,13.2,13.325,450000.0
2009-03-30 07:53:00,13.273,13.278,13.179,13.179,350000.0
2009-03-30 07:55:00,13.271,13.304,13.186,13.186,300000.0
2009-03-30 07:56:00,13.301,13.302,13.175,13.285,400000.0
2009-03-30 07:57:00,13.18,13.248,13.169,13.248,250000.0
2009-03-30 07:58:00,13.27,13.283,13.225,13.268,400000.0
2009-03-30 08:00:00,13.182,13.303,13.182,13.253,350000.0
2009-03-30 08:01:00,13.272,13.272,13.135,13.143,400000.0
2009-03-30 08:02:00,13.27,13.3,13.18,13.262,350000.0
2009-03-30 08:04:00,13.264,13.264,13.146,13.169,350000.0
2009-03-30 08:05:00,13.311,13.311,13.179,13.226,350000.0
2009-03-30 08:06:00,13.18,13.221,13.18,13.221,100000.0
2009-03-30 08:07:00,13.281,13.308,13.191,13.289,500000.0
2009-03-30 08:08:00,13.219,13.303,13.171,13.296,400000.0
2009-03-30 08:09:00,13.203,13.288,13.199,13.23,550000.0
2009-03-30 08:10:00,13.286,13.337,13.204,13.234,400000.0
2009-03-30 08:12:00,13.31,13.31,13.31,13.31,500000.0
2009-03-30 08:13:00,13.177,13.299,13.177,13.23,500000.0
2009-03-30 08:14:00,13.277,13.31,13.208,13.208,500000.0
2009-03-30 08:15:00,13.278,13.279,13.278,13.279,100000.0
2009-03-30 08:16:00,13.299,13.312,13.15,13.299,550000.0
2009-03-30 08:17:00,13.233,13.317,13.18,13.304,400000.0
2009-03-30 08:18:00,13.278,13.326,13.205,13.326,450000.0
2009-03-30 08:19:00,13.32,13.326,13.212,13.232,550000.0
2009-03-30 08:20:00,13.192,13.296,13.147,13.296,400000.0
2009-03-30 08:21:00,13.291,13.322,13.213,13.322,400000.0
2009-03-30 08:22:00,13.313,13.326,13.199,13.253,350000.0
2009-03-30 08:23:00,13.219,13.336,13.193,13.277,350000.0
2009-03-30 08:24:00,13.243,13.292,13.216,13.216,350000.0
2009-03-30 08:25:00,13.264,13.28,13.199,13.222,400000.0
2009-03-30 08:26:00,13.187,13.296,13.187,13.203,400000.0
2009-03-30 08:27:00,13.295,13.295,13.211,13.263,250000.0
2009-03-30 08:28:00,13.233,13.247,13.17,13.217,450000.0
2009-03-30 08:29:00,13.214,13.282,13.208,13.208,400000.0
2009-03-30 08:30:00,13.187,13.3,13.187,13.282,500000.0
2009-03-30 08:31:00,13.277,13.303,13.205,13.223,450000.0
2009-03-30 08:32:00,13.284,13.289,13.182,13.269,450000.0
2009-03-30 08:33:00,13.18,13.269,13.165,13.19,450000.0
2009-03-30 08:34:00,13.181,13.309,13.181,13.231,550000.0
2009-03-30 08:35:00,13.27,13.316,13.178,13.178,550000.0
2009-03-30 08:36:00,13.229,13.27,13.153,13.153,400000.0
2009-03-30 08:37:00,13.233,13.261,13.148,13.261,400000.0
2009-03-30 08:38:00,13.166,13.262,13.129,13.243,550000.0
2009-03-30 08:39:00,13.259,13.29,13.177,13.177,400000.0
2009-03-30 08:40:00,13.282,13.284,13.156,13.258,350000.0
2009-03-30 08:41:00,13.193,13.305,13.188,13.202,350000.0
2009-03-30 08:42:00,13.27,13.304,13.171,13.258,350000.0
2009-03-30 08:43:00,13.17,13.262,13.17,13.244,350000.0
2009-03-30 08:44:00,13.261,13.297,13.184,13.223,400000.0
2009-03-30 08:45:00,13.295,13.295,13.201,13.22,350000.0
2009-03-30 08:46:00,13.248,13.321,13.226,13.243,550000.0
2009-03-30 08:47:00,13.306,13.306,13.215,13.27,350000.0
2009-03-30 08:48:00,13.211,13.277,13.187,13.219,500000.0
2009-03-30 08:49:00,13.231,13.307,13.193,13.278,350000.0
2009-03-30 08:50:00,13.185,13.256,13.17,13.17,550000.0
2009-03-30 08:51:00,13.182,13.273,13.149,13.245,350000.0
2009-03-30 08:52:00,13.258,13.285,13.173,13.285,350000.0
2009-03-30 08:53:00,13.235,13.342,13.235,13.272,250000.0
2009-03-30 08:54:00,13.273,13.282,13.146,13.199,400000.0
2009-03-30 08:55:00,13.259,13.287,13.157,13.157,450000.0
2009-03-30 08:56:00,13.202,13.259,13.202,13.253,400000.0
2009-03-30 08:57:00,13.232,13.308,13.231,13.308,350000.0
2009-03-30 08:58:00,13.275,13.33,13.233,13.276,350000.0
2009-03-30 08:59:00,13.282,13.3,13.212,13.247,400000.0
2009-03-30 09:00:00,13.276,13.313,13.191,13.24,1500000.0
2009-03-30 09:01:00,13.287,13.29,13.206,13.256,1250000.0
2009-03-30 09:02:00,13.193,13.282,13.151,13.197,400000.0
2009-03-30 09:03:00,13.23,13.297,13.175,13.297,1300000.0
2009-03-30 09:04:00,13.265,13.304,13.194,13.222,450000.0
2009-03-30 09:05:00,13.27,13.289,13.207,13.261,1800000.0
2009-03-30 09:06:00,13.278,13.278,13.197,13.251,1250000.0
2009-03-30 09:07:00,13.255,13.265,13.138,13.234,500000.0
2009-03-30 09:08:00,13.265,13.309,13.186,13.259,550000.0
2009-03-30 09:09:00,13.218,13.257,13.185,13.212,500000.0
2009-03-30 09:10:00,13.185,13.281,13.14,13.212,450000.0
2009-03-30 09:11:00,13.257,13.281,13.195,13.262,1900000.0
2009-03-30 09:12:00,13.275,13.292,13.161,13.24,550000.0
2009-03-30 09:13:00,13.241,13.288,13.155,13.256,1450000.0
2009-03-30 09:14:00,13.23,13.324,13.23,13.284,400000.0
2009-03-30 09:15:00,13.281,13.281,13.153,13.195,450000.0
2009-03-30 09:16:00,13.326,13.326,13.163,13.251,1500000.0
2009-03-30 09:17:00,13.221,13.236,13.172,13.235,1500000.0
2009-03-30 09:18:00,13.23,13.321,13.199,13.217,1650000.0
2009-03-30 09:19:00,13.3,13.3,13.24,13.27,300000.0
2009-03-30 09:20:00,13.193,13.25,13.162,13.249,350000.0
2009-03-30 09:21:00,13.238,13.244,13.148,13.148,450000.0
2009-03-30 09:22:00,13.263,13.289,13.19,13.209,400000.0
2009-03-30 09:23:00,13.249,13.265,13.156,13.265,400000.0
2009-03-30 09:24:00,13.237,13.279,13.208,13.208,350000.0
2009-03-30 09:25:00,13.21,13.313,13.197,13.285,400000.0
2009-03-30 09:26:00,13.193,13.252,13.139,13.252,350000.0
2009-03-30 09:27:00,13.171,13.26,13.171,13.254,350000.0
2009-03-30 09:28:00,13.188,13.271,13.171,13.186,1550000.0
2009-03-30 09:29:00,13.2,13.316,13.179,13.179,1400000.0
2009-03-30 09:30:00,13.208,13.277,13.151,13.197,450000.0
2009-03-30 09:31:00,13.267,13.267,13.176,13.245,400000.0
2009-03-30 09:32:00,13.156,13.185,13.14,13.178,350000.0
2009-03-30 09:33:00,13.222,13.247,13.163,13.163,400000.0
2009-03-30 09:34:00,13.152,13.259,13.108,13.16,1950000.0
2009-03-30 09:35:00,13.289,13.289,13.199,13.218,350000.0
2009-03-30 09:36:00,13.188,13.249,13.169,13.182,1600000.0
2009-03-30 09:37:00,13.169,13.311,13.169,13.311,500000.0
2009-03-30 09:38:00,13.205,13.257,13.167,13.203,500000.0
2009-03-30 09:39:00,13.247,13.325,13.202,13.202,550000.0
2009-03-30 09:40:00,13.237,13.259,13.177,13.177,250000.0
2009-03-30 09:41:00,13.25,13.25,13.148,13.148,150000.0
2009-03-30 09:42:00,13.267,13.268,13.169,13.235,350000.0
2009-03-30 09:43:00,13.202,13.256,13.135,13.256,550000.0
2009-03-30 09:44:00,13.184,13.309,13.184,13.309,400000.0
2009-03-30 09:45:00,13.277,13.277,13.14,13.185,450000.0
2009-03-30 09:46:00,13.221,13.287,13.204,13.237,350000.0
2009-03-30 09:47:00,13.295,13.295,13.187,13.279,400000.0
2009-03-30 09:48:00,13.165,13.295,13.165,13.217,400000.0
2009-03-30 09:49:00,13.185,13.295,13.169,13.266,250000.0
2009-03-30 09:50:00,13.154,13.293,13.099,13.281,800000.0
2009-03-30 09:51:00,13.302,13.314,13.179,13.179,400000.0
2009-03-30 09:52:00,13.3,13.31,13.29,13.3,450000.0
2009-03-30 09:53:00,13.218,13.301,13.164,13.261,450000.0
2009-03-30 09:54:00,13.286,13.299,13.161,13.263,750000.0
2009-03-30 09:55:00,13.297,13.309,13.163,13.255,450000.0
2009-03-30 09:56:00,13.249,13.286,13.155,13.256,550000.0
2009-03-30 09:57:00,13.253,13.254,13.2,13.254,350000.0
2009-03-30 09:58:00,13.192,13.314,13.163,13.181,400000.0
2009-03-30 09:59:00,13.276,13.276,13.115,13.177,450000.0
2009-03-30 10:00:00,13.18,13.29,13.168,13.284,600000.0
2009-03-30 10:01:00,13.232,13.29,13.166,13.29,400000.0
2009-03-30 10:02:00,13.161,13.265,13.161,13.248,400000.0
2009-03-30 10:03:00,13.245,13.301,13.129,13.169,500000.0
2009-03-30 10:04:00,13.186,13.303,13.186,13.227,400000.0
2009-03-30 10:05:00,13.24,13.301,13.212,13.212,350000.0
2009-03-30 10:06:00,13.156,13.217,13.156,13.217,450000.0
2009-03-30 10:07:00,13.231,13.283,13.149,13.257,500000.0
2009-03-30 10:08:00,13.283,13.307,13.21,13.244,550000.0
2009-03-30 10:09:00,13.208,13.288,13.208,13.25,500000.0
2009-03-30 10:10:00,13.229,13.264,13.138,13.144,650000.0
2009-03-30 10:11:00,13.281,13.281,13.179,13.269,400000.0
2009-03-30 10:12:00,13.193,13.28,13.193,13.229,300000.0
2009-03-30 10:13:00,13.159,13.245,13.138,13.206,350000.0
2009-03-30 10:14:00,13.187,13.287,13.187,13.192,550000.0
2009-03-30 10:15:00,13.211,13.255,13.107,13.253,350000.0
2009-03-30 10:16:00,13.251,13.272,13.153,13.155,550000.0
2009-03-30 10:17:00,13.2,13.253,13.138,13.253,400000.0
2009-03-30 10:18:00,13.224,13.272,13.139,13.173,350000.0
2009-03-30 10:19:00,13.156,13.27,13.128,13.27,400000.0
2009-03-30 10:20:00,13.273,13.273,13.13,13.233,600000.0
2009-03-30 10:21:00,13.184,13.194,13.09,13.164,350000.0
2009-03-30 10:22:00,13.166,13.22,13.122,13.124,350000.0
2009-03-30 10:23:00,13.245,13.247,13.099,13.247,400000.0
2009-03-30 10:24:00,13.159,13.243,13.089,13.218,500000.0
2009-03-30 10:25:00,13.191,13.198,13.094,13.134,500000.0
2009-03-30 10:26:00,13.239,13.239,13.09,13.228,350000.0
2009-03-30 10:27:00,13.166,13.222,13.094,13.094,400000.0
2009-03-30 10:28:00,13.148,13.201,13.047,13.138,600000.0
2009-03-30 10:29:00,13.178,13.233,13.104,13.133,450000.0
2009-03-30 10:30:00,13.22,13.22,13.132,13.136,400000.0
2009-03-30 10:31:00,13.191,13.224,13.07,13.07,350000.0
2009-03-30 10:32:00,13.183,13.247,13.123,13.219,650000.0
2009-03-30 10:33:00,13.17,13.217,13.105,13.112,450000.0
2009-03-30 10:34:00,13.155,13.186,13.047,13.184,450000.0
2009-03-30 10:35:00,13.178,13.272,13.118,13.118,550000.0
2009-03-30 10:36:00,13.082,13.208,13.082,13.157,400000.0
2009-03-30 10:37:00,13.191,13.191,13.064,13.117,400000.0
2009-03-30 10:38:00,13.125,13.155,13.02,13.129,550000.0
2009-03-30 10:39:00,13.055,13.17,13.04,13.17,350000.0
2009-03-30 10:40:00,13.061,13.139,12.996,13.117,550000.0
2009-03-30 10:41:00,13.177,13.179,13.039,13.079,400000.0
2009-03-30 10:42:00,13.101,13.161,13.048,13.11,400000.0
2009-03-30 10:43:00,13.086,13.129,13.023,13.079,500000.0
2009-03-30 10:44:00,13.155,13.216,13.111,13.111,550000.0
2009-03-30 10:45:00,13.071,13.124,13.071,13.111,350000.0
2009-03-30 10:46:00,13.069,13.19,13.066,13.066,600000.0
2009-03-30 10:47:00,13.146,13.146,13.046,13.056,400000.0
2009-03-30 10:48:00,13.059,13.215,13.059,13.163,400000.0
2009-03-30 10:49:00,13.057,13.176,13.057,13.176,400000.0
2009-03-30 10:50:00,13.172,13.195,13.068,13.074,450000.0
2009-03-30 10:51:00,13.095,13.184,13.055,13.184,350000.0
2009-03-30 10:52:00,13.066,13.199,13.066,13.099,550000.0
2009-03-30 10:53:00,13.134,13.187,13.052,13.158,400000.0
2009-03-30 10:54:00,13.124,13.153,13.018,13.153,400000.0
2009-03-30 10:55:00,13.034,13.192,13.034,13.192,400000.0
2009-03-30 10:56:00,13.118,13.157,13.014,13.157,400000.0
2009-03-30 10:57:00,13.123,13.165,13.074,13.074,400000.0
2009-03-30 10:58:00,13.166,13.17,13.057,13.168,400000.0
2009-03-30 10:59:00,13.17,13.186,13.034,13.085,350000.0
2009-03-30 11:00:00,13.066,13.15,13.042,13.056,400000.0
2009-03-30 11:01:00,12.974,13.114,12.974,13.059,550000.0
2009-03-30 11:02:00,13.091,13.106,12.987,13.063,350000.0
2009-03-30 11:03:00,13.054,13.158,13.019,13.044,400000.0
2009-03-30 11:04:00,13.143,13.181,13.035,13.163,500000.0
2009-03-30 11:05:00,13.076,13.109,12.987,13.094,400000.0
2009-03-30 11:06:00,13.05,13.115,13.011,13.103,400000.0
2009-03-30 11:07:00,13.133,13.133,12.943,12.967,350000.0
2009-03-30 11:08:00,12.999,13.136,12.992,13.076,500000.0
2009-03-30 11:09:00,12.982,13.115,12.962,13.109,500000.0
2009-03-30 11:10:00,12.989,13.127,12.989,13.092,450000.0
2009-03-30 11:11:00,13.07,13.163,13.023,13.134,400000.0
2009-03-30 11:12:00,13.028,13.124,12.982,13.018,600000.0
2009-03-30 11:13:00,13.084,13.127,13.047,13.056,500000.0
2009-03-30 11:14:00,13.111,13.14,13.019,13.041,350000.0
2009-03-30 11:15:00,13.078,13.124,13.031,13.103,400000.0
2009-03-30 11:16:00,13.148,13.148,12.991,13.086,250000.0
2009-03-30 11:17:00,13.129,13.135,12.986,13.101,700000.0
2009-03-30 11:18:00,13.121,13.155,13.013,13.065,400000.0
2009-03-30 11:19:00,13.084,13.13,13.042,13.057,450000.0
2009-03-30 11:20:00,13.129,13.129,13.033,13.121,500000.0
2009-03-30 11:21:00,13.003,13.141,12.97,12.97,450000.0
2009-03-30 11:22:00,13.013,13.08,13.013,13.08,500000.0
2009-03-30 11:23:00,13.092,13.131,12.985,12.985,400000.0
2009-03-30 11:24:00,12.991,13.048,12.975,12.983,400000.0
2009-03-30 11:25:00,13.017,13.127,13.017,13.127,350000.0
2009-03-30 11:26:00,13.023,13.099,12.988,13.096,450000.0
2009-03-30 11:27:00,13.132,13.143,13.01,13.117,450000.0
2009-03-30 11:28:00,12.997,13.108,12.97,13.108,500000.0
2009-03-30 11:29:00,13.018,13.128,12.979,13.128,600000.0
2009-03-30 11:30:00,13.055,13.137,13.041,13.058,400000.0
2009-03-30 11:31:00,13.104,13.156,13.014,13.109,550000.0
2009-03-30 11:32:00,13.125,13.156,13.014,13.082,650000.0
2009-03-30 11:33:00,13.11,13.138,12.981,13.111,550000.0
2009-03-30 11:34:00,13.126,13.146,13.035,13.062,350000.0
2009-03-30 11:35:00,13.113,13.113,13.019,13.095,400000.0
2009-03-30 11:36:00,13.162,13.163,13.028,13.134,500000.0
2009-03-30 11:37:00,13.081,13.123,13.026,13.103,450000.0
2009-03-30 11:38:00,13.162,13.162,13.04,13.069,400000.0
2009-03-30 11:39:00,13.136,13.136,13.0,13.128,550000.0
2009-03-30 11:40:00,13.139,13.183,13.076,13.076,500000.0
2009-03-30 11:41:00,13.119,13.149,13.012,13.137,400000.0
2009-03-30 11:42:00,13.122,13.185,13.061,13.154,350000.0
2009-03-30 11:43:00,13.139,13.19,13.068,13.117,550000.0
2009-03-30 11:44:00,13.14,13.173,13.037,13.135,400000.0
2009-03-30 11:45:00,13.116,13.128,13.03,13.128,300000.0
2009-03-30 11:46:00,13.125,13.156,13.062,13.087,350000.0
2009-03-30 11:47:00,13.097,13.2,13.064,13.13,600000.0
2009-03-30 11:48:00,13.093,13.151,13.044,13.054,550000.0
2009-03-30 11:49:00,13.184,13.184,13.072,13.072,400000.0
2009-03-30 11:50:00,13.173,13.184,13.066,13.074,350000.0
2009-03-30 11:51:00,13.104,13.171,13.036,13.036,450000.0
2009-03-30 11:52:00,13.057,13.153,13.015,13.153,350000.0
2009-03-30 11:53:00,13.074,13.13,13.035,13.035,500000.0
2009-03-30 11:54:00,13.043,13.184,13.043,13.149,650000.0
2009-03-30 11:55:00,13.121,13.196,13.055,13.098,550000.0
2009-03-30 11:56:00,13.176,13.178,13.078,13.112,350000.0
2009-03-30 11:57:00,13.116,13.186,13.038,13.043,550000.0
2009-03-30 11:58:00,13.163,13.195,13.074,13.147,450000.0
2009-03-30 11:59:00,13.151,13.174,13.038,13.038,550000.0
2009-03-30 12:00:00,13.105,13.191,13.083,13.188,450000.0
2009-03-30 12:01:00,13.156,13.167,13.059,13.077,350000.0
2009-03-30 12:02:00,13.099,13.169,13.036,13.036,350000.0
2009-03-30 12:03:00,12.982,13.143,12.982,13.143,450000.0
2009-03-30 12:04:00,13.081,13.177,13.036,13.068,550000.0
2009-03-30 12:05:00,13.139,13.191,13.075,13.147,450000.0
2009-03-30 12:06:00,13.141,13.184,13.064,13.092,400000.0
2009-03-30 12:07:00,13.03,13.161,13.03,13.041,350000.0
2009-03-30 12:08:00,13.174,13.176,13.055,13.055,500000.0
2009-03-30 12:09:00,13.067,13.175,13.031,13.175,550000.0
2009-03-30 12:10:00,13.163,13.178,13.112,13.156,350000.0
2009-03-30 12:11:00,13.044,13.106,13.01,13.068,350000.0
2009-03-30 12:12:00,13.055,13.181,13.043,13.148,550000.0
2009-03-30 12:13:00,13.171,13.171,13.062,13.166,350000.0
2009-03-30 12:14:00,13.074,13.164,13.04,13.062,450000.0
2009-03-30 12:15:00,13.144,13.165,13.066,13.149,350000.0
2009-03-30 12:16:00,13.086,13.127,13.022,13.127,500000.0
2009-03-30 12:17:00,13.147,13.147,13.001,13.044,400000.0
2009-03-30 12:18:00,13.035,13.151,13.011,13.095,350000.0
2009-03-30 12:19:00,13.088,13.143,13.038,13.038,550000.0
2009-03-30 12:20:00,13.126,13.146,13.088,13.088,350000.0
2009-03-30 12:21:00,13.064,13.156,13.012,13.077,400000.0
2009-03-30 12:22:00,13.066,13.148,13.017,13.095,450000.0
2009-03-30 12:23:00,13.148,13.178,13.052,13.11,550000.0
2009-03-30 12:24:00,13.087,13.171,13.02,13.123,500000.0
2009-03-30 12:25:00,13.112,13.129,13.049,13.051,450000.0
2009-03-30 12:26:00,13.111,13.138,13.055,13.078,350000.0
2009-03-30 12:27:00,13.041,13.192,13.038,13.172,500000.0
2009-03-30 12:28:00,13.014,13.11,13.013,13.037,350000.0
2009-03-30 12:29:00,13.102,13.172,13.055,13.09,400000.0
2009-03-30 12:30:00,13.058,13.146,13.027,13.146,400000.0
2009-03-30 12:31:00,13.1,13.122,13.072,13.122,350000.0
2009-03-30 12:32:00,13.014,13.112,12.978,13.065,450000.0
2009-03-30 12:33:00,12.978,13.101,12.978,13.087,450000.0
2009-03-30 12:34:00,13.113,13.131,13.027,13.027,400000.0
2009-03-30 12:35:00,13.044,13.116,13.027,13.027,600000.0
2009-03-30 12:36:00,13.08,13.117,12.996,13.086,550000.0
2009-03-30 12:37:00,13.116,13.126,12.998,13.069,400000.0
2009-03-30 12:38:00,12.998,13.107,12.985,13.107,400000.0
2009-03-30 12:39:00,12.999,13.098,12.956,13.002,550000.0
2009-03-30 12:40:00,12.958,13.105,12.956,12.993,450000.0
2009-03-30 12:41:00,13.058,13.086,12.943,13.034,400000.0
2009-03-30 12:42:00,13.08,13.08,12.919,13.034,500000.0
2009-03-30 12:43:00,13.069,13.069,12.929,12.929,350000.0
2009-03-30 12:44:00,12.96,13.029,12.94,12.971,350000.0
2009-03-30 12:45:00,12.902,13.065,12.895,12.924,400000.0
2009-03-30 12:46:00,12.882,13.002,12.882,12.916,400000.0
2009-03-30 12:47:00,12.918,12.971,12.852,12.921,350000.0
2009-03-30 12:48:00,12.939,12.971,12.88,12.931,500000.0
2009-03-30 12:49:00,12.898,12.97,12.844,12.875,400000.0
2009-03-30 12:50:00,12.856,13.039,12.856,12.986,450000.0
2009-03-30 12:51:00,12.912,12.996,12.857,12.857,450000.0
2009-03-30 12:52:00,12.968,12.984,12.864,12.869,350000.0
2009-03-30 12:53:00,12.87,12.981,12.846,12.981,400000.0
2009-03-30 12:54:00,12.909,12.981,12.852,12.956,400000.0
2009-03-30 12:55:00,12.97,13.0,12.847,12.902,400000.0
2009-03-30 12:56:00,12.984,12.984,12.862,12.971,450000.0
2009-03-30 12:57:00,12.928,12.971,12.878,12.925,400000.0
2009-03-30 12:58:00,12.859,12.97,12.826,12.97,400000.0
2009-03-30 12:59:00,12.875,12.997,12.87,12.87,350000.0
2009-03-30 13:00:00,12.93,12.958,12.835,12.882,550000.0
2009-03-30 13:01:00,12.91,12.928,12.82,12.918,400000.0
2009-03-30 13:02:00,12.838,12.944,12.838,12.931,350000.0
2009-03-30 13:03:00,12.914,12.926,12.796,12.926,350000.0
2009-03-30 13:04:00,12.89,12.895,12.78,12.84,450000.0
2009-03-30 13:05:00,12.851,12.956,12.795,12.916,400000.0
2009-03-30 13:06:00,12.909,12.936,12.8,12.8,250000.0
2009-03-30 13:07:00,12.88,12.941,12.84,12.941,450000.0
2009-03-30 13:08:00,12.888,12.935,12.82,12.927,350000.0
2009-03-30 13:09:00,12.92,12.96,12.817,12.845,400000.0
2009-03-30 13:10:00,12.817,12.965,12.817,12.964,500000.0
2009-03-30 13:11:00,12.922,12.933,12.843,12.927,400000.0
2009-03-30 13:12:00,12.956,12.971,12.852,12.936,350000.0
2009-03-30 13:13:00,12.96,12.966,12.824,12.962,400000.0
2009-03-30 13:14:00,12.873,12.98,12.831,12.949,400000.0
2009-03-30 13:15:00,12.942,12.956,12.874,12.883,450000.0
2009-03-30 13:16:00,12.947,12.955,12.805,12.931,500000.0
2009-03-30 13:17:00,12.893,13.023,12.883,12.919,450000.0
2009-03-30 13:18:00,12.957,12.957,12.834,12.89,350000.0
2009-03-30 13:19:00,12.862,12.984,12.862,12.895,700000.0
2009-03-30 13:20:00,12.864,12.97,12.813,12.896,800000.0
2009-03-30 13:21:00,12.911,12.967,12.831,12.962,400000.0
2009-03-30 13:22:00,12.854,12.983,12.854,12.867,550000.0
2009-03-30 13:23:00,12.967,12.994,12.861,12.897,450000.0
2009-03-30 13:24:00,12.976,12.978,12.896,12.973,350000.0
2009-03-30 13:25:00,12.863,12.986,12.846,12.953,450000.0
2009-03-30 13:26:00,12.917,13.036,12.906,12.91,350000.0
2009-03-30 13:27:00,12.885,12.998,12.885,12.905,500000.0
2009-03-30 13:28:00,12.98,13.035,12.889,12.945,350000.0
2009-03-30 13:29:00,12.986,12.987,12.851,12.966,400000.0
2009-03-30 13:30:00,12.978,12.978,12.878,12.962,450000.0
2009-03-30 13:31:00,12.969,12.998,12.853,12.979,550000.0
2009-03-30 13:32:00,12.984,12.986,12.864,12.879,450000.0
2009-03-30 13:33:00,12.935,12.998,12.862,12.917,350000.0
2009-03-30 13:34:00,12.837,12.982,12.837,12.982,700000.0
2009-03-30 13:35:00,12.984,13.049,12.904,12.923,550000.0
2009-03-30 13:36:00,12.893,12.99,12.875,12.976,650000.0
2009-03-30 13:37:00,13.012,13.012,12.915,12.963,350000.0
2009-03-30 13:38:00,13.007,13.032,12.927,13.028,400000.0
2009-03-30 13:39:00,12.91,13.019,12.91,12.936,600000.0
2009-03-30 13:40:00,12.936,13.0,12.931,13.0,400000.0
2009-03-30 13:41:00,12.905,13.009,12.897,12.913,400000.0
2009-03-30 13:42:00,12.915,12.973,12.872,12.882,350000.0
2009-03-30 13:43:00,13.009,13.016,12.882,12.917,750000.0
2009-03-30 13:44:00,12.876,13.003,12.874,13.003,450000.0
2009-03-30 13:45:00,12.895,12.973,12.831,12.952,350000.0
2009-03-30 13:46:00,12.89,13.001,12.864,12.936,400000.0
2009-03-30 13:47:00,13.003,13.003,12.882,12.972,400000.0
2009-03-30 13:48:00,12.997,12.997,12.931,12.993,350000.0
2009-03-30 13:49:00,12.933,12.986,12.889,12.891,350000.0
2009-03-30 13:50:00,12.927,13.021,12.886,12.886,550000.0
2009-03-30 13:51:00,12.894,13.007,12.863,13.007,350000.0
2009-03-30 13:52:00,12.995,13.023,12.922,12.922,400000.0
2009-03-30 13:53:00,13.021,13.023,12.898,12.985,400000.0
2009-03-30 13:54:00,13.007,13.018,12.892,12.937,400000.0
2009-03-30 13:55:00,13.011,13.018,12.916,13.018,350000.0
2009-03-30 13:56:00,12.919,12.986,12.915,12.973,500000.0
2009-03-30 13:57:00,13.014,13.019,12.884,12.953,400000.0
2009-03-30 13:58:00,13.023,13.054,12.885,12.885,750000.0
2009-03-30 13:59:00,12.995,13.011,12.907,13.011,350000.0
2009-03-30 14:00:00,12.924,13.011,12.886,12.955,600000.0
2009-03-30 14:01:00,12.996,12.996,12.896,12.985,400000.0
2009-03-30 14:02:00,12.979,12.979,12.854,12.971,350000.0
2009-03-30 14:03:00,12.905,12.99,12.905,12.983,350000.0
2009-03-30 14:04:00,12.914,13.045,12.914,13.01,400000.0
2009-03-30 14:05:00,13.014,13.014,12.871,13.01,400000.0
2009-03-30 14:06:00,12.911,13.035,12.911,12.918,450000.0
2009-03-30 14:07:00,12.972,12.993,12.858,12.993,350000.0
2009-03-30 14:08:00,12.928,13.018,12.882,12.984,400000.0
2009-03-30 14:09:00,12.999,12.999,12.876,12.914,400000.0
2009-03-30 14:10:00,12.946,13.016,12.886,13.016,400000.0
2009-03-30 14:11:00,13.027,13.053,12.922,13.017,500000.0
2009-03-30 14:12:00,12.908,12.955,12.886,12.886,350000.0
2009-03-30 14:13:00,12.917,13.012,12.917,12.923,500000.0
2009-03-30 14:14:00,12.932,12.977,12.866,12.956,550000.0
2009-03-30 14:15:00,12.96,12.98,12.876,12.924,350000.0
2009-03-30 14:16:00,13.0,13.032,12.938,12.953,400000.0
2009-03-30 14:17:00,12.948,13.01,12.892,12.965,400000.0
2009-03-30 14:18:00,12.942,13.032,12.942,12.989,400000.0
2009-03-30 14:19:00,13.03,13.036,12.889,12.895,700000.0
2009-03-30 14:20:00,13.022,13.04,12.923,13.01,500000.0
2009-03-30 14:21:00,13.055,13.055,12.914,12.961,400000.0
2009-03-30 14:22:00,13.03,13.03,12.919,13.012,400000.0
2009-03-30 14:23:00,13.001,13.046,12.878,12.937,450000.0
2009-03-30 14:24:00,12.994,13.012,12.912,12.976,400000.0
2009-03-30 14:25:00,12.972,13.046,12.955,13.023,450000.0
2009-03-30 14:26:00,12.989,13.031,12.941,12.98,450000.0
2009-03-30 14:27:00,13.025,13.031,12.924,12.97,400000.0
2009-03-30 14:28:00,13.04,13.054,12.909,12.953,450000.0
2009-03-30 14:29:00,12.976,13.055,12.948,13.015,550000.0
2009-03-30 14:30:00,12.902,13.03,12.88,13.03,550000.0
2009-03-30 14:31:00,13.055,13.055,12.934,12.983,400000.0
2009-03-30 14:32:00,13.007,13.036,12.936,13.004,350000.0
2009-03-30 14:33:00,12.953,13.008,12.831,12.884,650000.0
2009-03-30 14:34:00,13.034,13.034,12.946,13.024,350000.0
2009-03-30 14:35:00,13.042,13.042,12.932,13.04,350000.0
2009-03-30 14:36:00,13.046,13.046,12.932,13.001,400000.0
2009-03-30 14:37:00,12.941,13.065,12.941,13.059,450000.0
2009-03-30 14:38:00,13.024,13.032,12.91,12.942,500000.0
2009-03-30 14:39:00,12.941,12.956,12.859,12.903,500000.0
2009-03-30 14:40:00,12.882,12.994,12.86,12.994,400000.0
2009-03-30 14:41:00,13.037,13.037,12.878,12.962,450000.0
2009-03-30 14:42:00,12.992,12.998,12.862,12.895,500000.0
2009-03-30 14:43:00,12.992,13.025,12.9,13.025,350000.0
2009-03-30 14:44:00,12.915,13.052,12.911,12.984,350000.0
2009-03-30 14:45:00,12.987,12.987,12.904,12.935,400000.0
2009-03-30 14:46:00,13.005,13.005,12.88,12.942,450000.0
2009-03-30 14:47:00,13.027,13.087,12.948,13.048,550000.0
2009-03-30 14:48:00,12.997,13.01,12.917,12.918,400000.0
2009-03-30 14:49:00,13.012,13.027,12.94,12.955,400000.0
2009-03-30 14:50:00,12.972,13.072,12.939,12.974,500000.0
2009-03-30 14:51:00,12.946,13.02,12.926,13.014,350000.0
2009-03-30 14:52:00,12.969,13.026,12.904,12.923,500000.0
2009-03-30 14:53:00,12.985,13.035,12.883,13.035,450000.0
2009-03-30 14:54:00,13.025,13.05,12.919,12.919,550000.0
2009-03-30 14:55:00,12.998,13.006,12.885,12.898,450000.0
2009-03-30 14:56:00,13.018,13.07,12.905,13.013,600000.0
2009-03-30 14:57:00,12.957,13.006,12.901,12.905,400000.0
2009-03-30 14:58:00,12.938,12.992,12.88,12.992,450000.0
2009-03-30 14:59:00,13.023,13.031,12.956,13.031,350000.0
2009-03-30 15:00:00,12.93,13.025,12.866,13.021,350000.0
2009-03-30 15:01:00,13.05,13.05,13.04,13.05,400000.0
2009-03-30 15:02:00,12.946,13.039,12.912,13.013,400000.0
2009-03-30 15:03:00,12.925,13.074,12.925,12.968,400000.0
2009-03-30 15:04:00,12.992,13.045,12.929,12.94,500000.0
2009-03-30 15:05:00,12.974,13.04,12.966,13.04,550000.0
2009-03-30 15:06:00,13.036,13.036,12.944,12.974,400000.0
2009-03-30 15:07:00,13.004,13.036,12.9,12.957,500000.0
2009-03-30 15:08:00,13.021,13.051,12.932,12.932,350000.0
2009-03-30 15:09:00,12.946,13.022,12.902,12.974,450000.0
2009-03-30 15:10:00,12.96,13.036,12.925,13.036,550000.0
2009-03-30 15:11:00,12.935,13.066,12.935,13.066,450000.0
2009-03-30 15:12:00,13.041,13.052,12.914,12.949,500000.0
2009-03-30 15:13:00,12.993,13.016,12.946,12.946,400000.0
2009-03-30 15:14:00,13.006,13.048,12.899,12.993,400000.0
2009-03-30 15:15:00,12.961,13.033,12.894,12.931,500000.0
2009-03-30 15:16:00,13.017,13.029,12.939,13.0,500000.0
2009-03-30 15:17:00,12.979,13.018,12.895,12.925,550000.0
2009-03-30 15:18:00,12.977,13.044,12.904,13.044,400000.0
2009-03-30 15:19:00,12.973,13.041,12.911,13.041,350000.0
2009-03-30 15:20:00,12.914,13.039,12.902,12.902,550000.0
2009-03-30 15:21:00,13.005,13.023,12.943,12.943,400000.0
2009-03-30 15:22:00,13.023,13.043,12.968,13.037,400000.0
2009-03-30 15:23:00,13.003,13.003,12.927,12.988,350000.0
2009-03-30 15:24:00,12.968,13.029,12.886,12.979,500000.0
2009-03-30 15:25:00,12.97,13.024,12.927,12.927,350000.0
2009-03-30 15:26:00,13.003,13.044,12.927,12.943,550000.0
2009-03-30 15:27:00,13.021,13.024,12.927,12.986,400000.0
2009-03-30 15:28:00,12.961,13.068,12.961,13.063,400000.0
2009-03-30 15:29:00,13.018,13.059,12.91,12.954,500000.0
2009-03-30 15:30:00,13.051,13.063,12.953,12.953,350000.0
2009-03-30 15:31:00,12.924,13.028,12.924,12.944,550000.0
2009-03-30 15:32:00,13.027,13.056,12.92,13.016,350000.0
2009-03-30 15:33:00,12.978,13.046,12.927,13.037,400000.0
2009-03-30 15:34:00,12.966,13.086,12.966,13.086,350000.0
2009-03-30 15:35:00,13.074,13.128,12.966,13.112,600000.0
2009-03-30 15:36:00,13.023,13.09,12.95,13.09,400000.0
2009-03-30 15:37:00,13.158,13.167,13.055,13.124,550000.0
2009-03-30 15:38:00,13.045,13.16,13.011,13.143,600000.0
2009-03-30 15:39:00,13.136,13.157,13.029,13.029,550000.0
2009-03-30 15:40:00,13.064,13.165,13.026,13.128,500000.0
2009-03-30 15:41:00,13.056,13.182,13.056,13.092,500000.0
2009-03-30 15:42:00,13.186,13.199,13.077,13.077,400000.0
2009-03-30 15:43:00,13.087,13.192,13.087,13.127,500000.0
2009-03-30 15:44:00,13.124,13.196,13.124,13.14,400000.0
2009-03-30 15:45:00,13.214,13.214,13.073,13.138,350000.0
2009-03-30 15:46:00,13.206,13.265,13.094,13.265,400000.0
2009-03-30 15:47:00,13.15,13.269,13.133,13.133,350000.0
2009-03-30 15:48:00,13.185,13.283,13.178,13.178,550000.0
2009-03-30 15:49:00,13.204,13.236,13.137,13.205,400000.0
2009-03-30 15:50:00,13.181,13.228,13.128,13.128,500000.0
2009-03-30 15:51:00,13.208,13.251,13.154,13.154,550000.0
2009-03-30 15:52:00,13.212,13.229,13.117,13.156,450000.0
2009-03-30 15:53:00,13.191,13.202,13.097,13.162,500000.0
2009-03-30 15:54:00,13.12,13.229,13.12,13.208,350000.0
2009-03-30 15:55:00,13.119,13.15,13.06,13.087,400000.0
2009-03-30 15:56:00,13.16,13.2,13.074,13.194,550000.0
2009-03-30 15:57:00,13.192,13.192,13.093,13.15,300000.0
2009-03-30 15:58:00,13.076,13.173,13.036,13.127,750000.0
2009-03-30 15:59:00,13.219,13.219,13.098,13.175,550000.0
2009-03-30 16:00:00,13.058,13.173,13.058,13.079,350000.0
2009-03-30 16:01:00,13.189,13.189,13.066,13.084,350000.0
2009-03-30 16:02:00,13.088,13.229,13.088,13.16,550000.0
2009-03-30 16:03:00,13.089,13.226,13.055,13.167,500000.0
2009-03-30 16:04:00,13.182,13.188,13.085,13.13,350000.0
2009-03-30 16:05:00,13.104,13.182,13.034,13.182,400000.0
2009-03-30 16:06:00,13.2,13.205,13.045,13.157,500000.0
2009-03-30 16:07:00,13.167,13.188,13.044,13.044,500000.0
2009-03-30 16:08:00,13.119,13.177,13.07,13.07,550000.0
2009-03-30 16:09:00,13.171,13.171,13.036,13.099,350000.0
2009-03-30 16:10:00,13.025,13.136,13.025,13.083,450000.0
2009-03-30 16:11:00,13.1,13.151,13.064,13.082,450000.0
2009-03-30 16:12:00,13.127,13.19,13.019,13.125,400000.0
2009-03-30 16:13:00,13.069,13.176,13.052,13.135,400000.0
2009-03-30 16:14:00,13.091,13.174,13.072,13.174,400000.0
2009-03-30 16:15:00,13.15,13.169,13.046,13.046,500000.0
2009-03-30 16:16:00,13.171,13.171,13.029,13.082,450000.0
2009-03-30 16:17:00,13.046,13.165,13.04,13.119,500000.0
2009-03-30 16:18:00,13.109,13.151,13.037,13.063,350000.0
2009-03-30 16:19:00,13.131,13.17,13.081,13.081,550000.0
2009-03-30 16:20:00,13.002,13.126,13.002,13.087,400000.0
2009-03-30 16:21:00,13.014,13.137,12.963,13.057,500000.0
2009-03-30 16:22:00,13.117,13.155,13.04,13.097,350000.0
2009-03-30 16:23:00,13.015,13.173,13.012,13.13,550000.0
2009-03-30 16:24:00,13.123,13.194,13.055,13.055,350000.0
2009-03-30 16:25:00,13.148,13.176,13.044,13.145,400000.0
2009-03-30 16:26:00,13.089,13.167,13.074,13.074,500000.0
2009-03-30 16:27:00,13.125,13.191,13.082,13.097,400000.0
2009-03-30 16:28:00,13.123,13.219,13.104,13.128,450000.0
2009-03-30 16:29:00,13.117,13.195,13.087,13.087,450000.0
2009-03-30 16:30:00,13.088,13.225,13.088,13.176,550000.0
2009-03-30 16:31:00,13.197,13.197,13.105,13.124,350000.0
2009-03-30 16:32:00,13.24,13.24,13.12,13.12,500000.0
2009-03-30 16:33:00,13.246,13.247,13.089,13.149,400000.0
2009-03-30 16:34:00,13.232,13.232,13.108,13.146,400000.0
2009-03-30 16:35:00,13.159,13.272,13.159,13.159,450000.0
2009-03-30 16:36:00,13.145,13.262,13.136,13.197,500000.0
2009-03-30 16:37:00,13.157,13.256,13.157,13.195,350000.0
2009-03-30 16:38:00,13.275,13.275,13.144,13.176,550000.0
2009-03-30 16:39:00,13.281,13.292,13.185,13.185,400000.0
2009-03-30 16:40:00,13.311,13.311,13.127,13.169,550000.0
2009-03-30 16:41:00,13.293,13.293,13.19,13.241,400000.0
2009-03-30 16:42:00,13.173,13.288,13.124,13.288,400000.0
2009-03-30 16:43:00,13.188,13.306,13.17,13.184,350000.0
2009-03-30 16:44:00,13.132,13.261,13.132,13.181,350000.0
2009-03-30 16:45:00,13.215,13.292,13.178,13.178,550000.0
2009-03-30 16:46:00,13.254,13.287,13.163,13.287,400000.0
2009-03-30 16:47:00,13.26,13.271,13.171,13.217,450000.0
2009-03-30 16:48:00,13.241,13.292,13.137,13.265,350000.0
2009-03-30 16:49:00,13.177,13.319,13.177,13.201,400000.0
2009-03-30 16:50:00,13.266,13.267,13.16,13.267,500000.0
2009-03-30 16:51:00,13.19,13.279,13.189,13.241,400000.0
2009-03-30 16:52:00,13.169,13.259,13.115,13.149,450000.0
2009-03-30 16:53:00,13.268,13.268,13.099,13.259,500000.0
2009-03-30 16:54:00,13.263,13.28,13.126,13.126,550000.0
2009-03-30 16:55:00,13.206,13.227,13.117,13.192,600000.0
2009-03-30 16:56:00,13.238,13.261,13.146,13.163,550000.0
2009-03-30 16:57:00,13.188,13.208,13.07,13.143,350000.0
2009-03-30 16:58:00,13.221,13.224,13.098,13.158,600000.0
2009-03-30 16:59:00,13.126,13.227,13.081,13.149,350000.0
2009-03-30 17:00:00,13.112,13.262,13.112,13.23,450000.0
2009-03-30 17:01:00,13.154,13.247,13.125,13.247,350000.0
2009-03-30 17:02:00,13.187,13.208,13.081,13.105,350000.0
2009-03-30 17:03:00,13.231,13.231,13.181,13.181,450000.0
2009-03-30 17:04:00,13.109,13.206,13.105,13.183,350000.0
2009-03-30 17:05:00,13.12,13.185,13.079,13.183,550000.0
2009-03-30 17:06:00,13.183,13.215,13.102,13.179,450000.0
2009-03-30 17:07:00,13.184,13.221,13.092,13.151,500000.0
2009-03-30 17:08:00,13.201,13.22,13.099,13.107,400000.0
2009-03-30 17:09:00,13.115,13.208,13.115,13.178,450000.0
2009-03-30 17:10:00,13.192,13.211,13.09,13.16,500000.0
2009-03-30 17:11:00,13.164,13.189,13.081,13.182,450000.0
2009-03-30 17:12:00,13.202,13.202,13.058,13.16,450000.0
2009-03-30 17:13:00,13.112,13.215,13.098,13.098,550000.0
2009-03-30 17:14:00,13.172,13.207,13.078,13.078,350000.0
2009-03-30 17:15:00,13.165,13.182,13.07,13.075,550000.0
2009-03-30 17:16:00,13.163,13.174,13.059,13.157,550000.0
2009-03-30 17:17:00,13.184,13.184,13.043,13.103,550000.0
2009-03-30 17:18:00,13.151,13.205,13.058,13.205,350000.0
2009-03-30 17:19:00,13.114,13.224,13.08,13.123,400000.0
2009-03-30 17:20:00,13.057,13.209,13.057,13.114,400000.0
2009-03-30 17:21:00,13.109,13.199,13.089,13.089,400000.0
2009-03-30 17:22:00,13.121,13.213,13.061,13.169,500000.0
2009-03-30 17:23:00,13.174,13.174,13.04,13.064,450000.0
2009-03-30 17:24:00,13.195,13.195,13.085,13.171,350000.0
2009-03-30 17:25:00,13.108,13.202,13.061,13.202,700000.0
2009-03-30 17:26:00,13.172,13.186,13.05,13.159,550000.0
2009-03-30 17:27:00,13.068,13.178,13.011,13.178,400000.0
2009-03-30 17:28:00,13.162,13.187,13.032,13.067,450000.0
2009-03-30 17:29:00,13.109,13.185,13.109,13.138,350000.0
2009-03-30 17:30:00,13.199,13.276,13.081,13.21,500000.0
2009-03-30 17:31:00,13.15,13.237,13.105,13.147,350000.0
2009-03-30 17:32:00,13.063,13.178,13.063,13.138,400000.0
2009-03-30 17:33:00,13.103,13.231,13.103,13.173,350000.0
2009-03-30 17:34:00,13.171,13.171,13.074,13.118,500000.0
2009-03-30 17:35:00,13.074,13.176,13.035,13.035,450000.0
2009-03-30 17:36:00,13.059,13.168,13.058,13.145,550000.0
2009-03-30 17:37:00,13.147,13.15,13.05,13.134,400000.0
2009-03-30 17:38:00,13.15,13.161,13.049,13.049,650000.0
2009-03-30 17:39:00,13.081,13.135,13.05,13.082,550000.0
2009-03-30 17:40:00,13.13,13.135,12.972,13.135,450000.0
2009-03-30 17:41:00,13.123,13.203,13.055,13.097,550000.0
2009-03-30 17:42:00,13.086,13.158,13.057,13.076,350000.0
2009-03-30 17:43:00,13.151,13.189,13.046,13.151,500000.0
2009-03-30 17:44:00,13.108,13.14,13.032,13.032,350000.0
2009-03-30 17:45:00,13.147,13.147,13.054,13.054,400000.0
2009-03-30 17:46:00,13.131,13.131,13.011,13.045,750000.0
2009-03-30 17:47:00,13.119,13.143,13.01,13.029,500000.0
2009-03-30 17:48:00,12.998,13.013,12.938,13.013,400000.0
2009-03-30 17:49:00,13.01,13.053,12.906,12.958,600000.0
2009-03-30 17:50:00,13.069,13.09,12.963,13.055,600000.0
2009-03-30 17:51:00,12.968,13.054,12.933,13.022,500000.0
2009-03-30 17:52:00,13.075,13.096,12.957,13.037,450000.0
2009-03-30 17:53:00,12.959,13.032,12.876,12.876,700000.0
2009-03-30 17:54:00,12.996,13.042,12.92,12.995,450000.0
2009-03-30 17:55:00,13.043,13.043,12.912,12.974,400000.0
2009-03-30 17:56:00,12.878,13.051,12.878,13.051,350000.0
2009-03-30 17:57:00,13.021,13.066,12.944,13.066,400000.0
2009-03-30 17:58:00,12.947,13.071,12.947,13.071,350000.0
2009-03-30 17:59:00,12.99,13.051,12.916,12.96,600000.0
2009-03-30 18:00:00,12.985,13.053,12.934,12.934,650000.0
2009-03-30 18:01:00,13.002,13.071,12.96,13.043,350000.0
2009-03-30 18:02:00,13.06,13.148,13.012,13.03,750000.0
2009-03-30 18:03:00,12.947,13.063,12.947,12.98,550000.0
2009-03-30 18:04:00,13.032,13.107,13.01,13.024,350000.0
2009-03-30 18:05:00,13.029,13.088,12.975,13.047,450000.0
2009-03-30 18:06:00,13.032,13.074,12.951,13.068,500000.0
2009-03-30 18:07:00,13.086,13.086,12.967,12.981,550000.0
2009-03-30 18:08:00,13.09,13.09,12.968,13.032,550000.0
2009-03-30 18:09:00,13.096,13.096,12.978,13.047,450000.0
2009-03-30 18:10:00,12.996,13.076,12.996,13.058,350000.0
2009-03-30 18:11:00,13.027,13.095,12.95,13.045,650000.0
2009-03-30 18:12:00,12.936,13.024,12.925,12.98,400000.0
2009-03-30 18:13:00,12.967,13.078,12.935,13.078,350000.0
2009-03-30 18:14:00,13.037,13.065,12.936,13.044,650000.0
2009-03-30 18:15:00,13.008,13.063,12.987,13.014,600000.0
2009-03-30 18:16:00,13.015,13.065,12.933,13.024,450000.0
2009-03-30 18:17:00,12.913,13.022,12.913,12.914,350000.0
2009-03-30 18:18:00,13.05,13.066,12.963,13.036,350000.0
2009-03-30 18:19:00,12.937,13.061,12.937,13.022,400000.0
2009-03-30 18:20:00,12.98,13.058,12.941,12.984,700000.0
2009-03-30 18:21:00,13.02,13.066,12.984,13.06,350000.0
2009-03-30 18:22:00,13.059,13.077,12.949,13.039,450000.0
2009-03-30 18:23:00,13.007,13.036,12.885,12.885,400000.0
2009-03-30 18:24:00,12.994,13.027,12.918,12.918,550000.0
2009-03-30 18:25:00,12.923,13.052,12.923,12.97,350000.0
2009-03-30 18:26:00,13.037,13.084,12.96,13.032,400000.0
2009-03-30 18:27:00,13.04,13.04,12.947,13.029,350000.0
2009-03-30 18:28:00,12.897,13.019,12.877,12.91,450000.0
2009-03-30 18:29:00,12.945,13.043,12.92,12.937,700000.0
2009-03-30 18:30:00,13.003,13.003,12.892,12.928,450000.0
2009-03-30 18:31:00,12.972,13.007,12.858,12.862,550000.0
2009-03-30 18:32:00,12.985,13.005,12.92,12.971,500000.0
2009-03-30 18:33:00,12.902,13.003,12.874,12.945,600000.0
2009-03-30 18:34:00,12.951,12.994,12.864,12.864,550000.0
2009-03-30 18:35:00,12.983,12.983,12.853,12.959,550000.0
2009-03-30 18:36:00,12.91,13.008,12.881,12.961,600000.0
2009-03-30 18:37:00,12.962,13.009,12.899,13.009,600000.0
2009-03-30 18:38:00,12.984,13.008,12.912,12.935,500000.0
2009-03-30 18:39:00,12.992,13.025,12.888,12.888,550000.0
2009-03-30 18:40:00,12.99,12.999,12.831,12.881,600000.0
2009-03-30 18:41:00,12.863,13.026,12.863,12.909,400000.0
2009-03-30 18:42:00,13.01,13.01,12.885,12.908,400000.0
2009-03-30 18:43:00,12.888,13.013,12.879,13.013,450000.0
2009-03-30 18:44:00,12.871,12.99,12.864,12.976,400000.0
2009-03-30 18:45:00,13.031,13.031,12.902,12.964,350000.0
2009-03-30 18:46:00,12.946,13.0,12.866,12.968,450000.0
2009-03-30 18:47:00,12.971,12.979,12.863,12.979,400000.0
2009-03-30 18:48:00,13.018,13.018,12.887,12.984,500000.0
2009-03-30 18:49:00,12.949,13.023,12.872,12.958,450000.0
2009-03-30 18:50:00,13.007,13.03,12.895,12.977,950000.0
2009-03-30 18:51:00,13.03,13.04,13.03,13.04,500000.0
2009-03-30 18:52:00,12.951,13.055,12.913,12.947,500000.0
2009-03-30 18:53:00,13.003,13.003,12.873,12.873,550000.0
2009-03-30 18:54:00,12.913,13.067,12.913,13.005,750000.0
2009-03-30 18:55:00,12.894,12.959,12.854,12.938,350000.0
2009-03-30 18:56:00,12.976,13.042,12.895,12.942,550000.0
2009-03-30 18:57:00,12.896,12.976,12.861,12.961,500000.0
2009-03-30 18:58:00,12.946,13.002,12.913,12.936,400000.0
2009-03-30 18:59:00,12.945,13.016,12.909,12.935,600000.0
2009-03-30 19:00:00,12.938,13.016,12.938,13.016,350000.0
2009-03-30 19:01:00,13.015,13.024,12.874,13.008,450000.0
2009-03-30 19:02:00,12.914,13.043,12.914,13.043,400000.0
2009-03-30 19:03:00,12.9,13.047,12.895,12.895,550000.0
2009-03-30 19:04:00,12.948,13.037,12.907,13.037,500000.0
2009-03-30 19:05:00,12.936,13.002,12.873,12.873,450000.0
2009-03-30 19:06:00,12.987,13.021,12.892,12.991,400000.0
2009-03-30 19:07:00,12.937,13.005,12.907,12.987,350000.0
2009-03-30 19:08:00,12.989,13.021,12.92,12.938,400000.0
2009-03-30 19:09:00,12.984,13.029,12.898,12.982,500000.0
2009-03-30 19:10:00,12.963,13.009,12.866,12.925,450000.0
2009-03-30 19:11:00,13.017,13.031,12.922,13.031,550000.0
2009-03-30 19:12:00,13.045,13.045,12.946,13.044,300000.0
2009-03-30 19:13:00,12.932,13.031,12.879,13.006,600000.0
2009-03-30 19:14:00,12.982,13.059,12.91,12.984,500000.0
2009-03-30 19:15:00,12.971,13.032,12.918,12.966,550000.0
2009-03-30 19:16:00,12.94,13.055,12.919,12.949,350000.0
2009-03-30 19:17:00,12.919,13.026,12.887,12.985,550000.0
2009-03-30 19:18:00,13.046,13.046,12.905,12.955,350000.0
2009-03-30 19:19:00,12.937,13.004,12.885,12.986,350000.0
2009-03-30 19:20:00,12.937,13.015,12.893,12.941,550000.0
2009-03-30 19:21:00,12.985,13.026,12.876,12.99,400000.0
2009-03-30 19:22:00,13.01,13.025,12.904,12.993,450000.0
2009-03-30 19:23:00,13.023,13.053,12.918,12.918,450000.0
2009-03-30 19:24:00,12.993,13.062,12.917,13.043,550000.0
2009-03-30 19:25:00,12.901,13.048,12.901,12.933,500000.0
2009-03-30 19:26:00,12.942,13.018,12.9,12.967,500000.0
2009-03-30 19:27:00,13.015,13.015,12.891,12.891,300000.0
2009-03-30 19:28:00,12.909,13.016,12.909,12.927,500000.0
2009-03-30 19:29:00,12.955,13.015,12.903,12.913,400000.0
2009-03-30 19:30:00,12.92,13.011,12.883,12.996,400000.0
2009-03-30 19:31:00,12.989,13.003,12.863,13.003,500000.0
2009-03-30 19:32:00,12.887,13.013,12.887,12.996,350000.0
2009-03-30 19:33:00,12.997,13.003,12.92,13.001,400000.0
2009-03-30 19:34:00,12.957,13.02,12.886,12.923,650000.0
2009-03-30 19:35:00,12.927,12.983,12.917,12.945,350000.0
2009-03-30 19:36:00,13.04,13.05,13.04,13.04,500000.0
2009-03-30 19:37:00,12.893,12.995,12.893,12.995,500000.0
2009-03-30 19:38:00,13.018,13.018,12.917,12.972,450000.0
2009-03-30 19:39:00,12.958,13.057,12.953,12.969,500000.0
2009-03-30 19:40:00,12.94,13.021,12.907,12.907,700000.0
2009-03-30 19:41:00,12.904,13.024,12.893,12.998,400000.0
2009-03-30 19:44:00,12.979,13.015,12.88,13.015,550000.0
2009-03-30 19:45:00,12.922,13.049,12.922,12.996,500000.0
2009-03-30 19:46:00,13.016,13.016,12.855,12.906,550000.0
2009-03-30 19:47:00,13.05,13.05,13.04,13.04,250000.0
2009-03-30 19:48:00,12.999,12.999,12.936,12.998,250000.0
2009-03-30 19:49:00,13.032,13.047,12.965,12.97,350000.0
2009-03-30 19:50:00,12.925,12.996,12.892,12.996,200000.0
2009-03-30 19:51:00,12.94,13.013,12.898,12.956,400000.0
2009-03-30 19:52:00,13.01,13.01,12.857,12.994,500000.0
2009-03-30 19:53:00,12.949,13.003,12.893,13.003,400000.0
2009-03-30 19:54:00,12.979,12.993,12.897,12.975,400000.0
2009-03-30 19:55:00,12.932,12.998,12.883,12.96,400000.0
2009-03-30 19:56:00,12.923,13.015,12.868,13.015,400000.0
2009-03-30 19:57:00,13.021,13.021,12.908,12.908,450000.0
2009-03-30 19:58:00,13.03,13.04,13.03,13.04,550000.0
2009-03-30 19:59:00,13.016,13.016,12.877,12.997,550000.0
2009-03-30 20:00:00,13.012,13.017,12.881,13.017,350000.0
2009-03-30 20:01:00,12.95,13.011,12.903,12.948,850000.0
2009-03-30 20:02:00,12.995,13.017,12.923,12.997,400000.0
2009-03-30 20:03:00,12.93,13.004,12.851,12.963,800000.0
2009-03-30 20:04:00,12.869,12.998,12.841,12.957,500000.0
2009-03-30 20:05:00,13.008,13.008,12.93,12.965,500000.0
2009-03-30 20:06:00,13.007,13.023,12.893,13.023,500000.0
2009-03-30 20:07:00,13.0,13.01,13.0,13.01,350000.0
2009-03-30 20:08:00,12.885,12.987,12.885,12.964,350000.0
2009-03-30 20:09:00,13.03,13.03,12.902,12.928,900000.0
2009-03-30 20:10:00,12.983,13.019,12.922,13.019,450000.0
2009-03-30 20:11:00,12.96,13.031,12.913,13.021,800000.0
2009-03-30 20:12:00,12.899,13.01,12.876,12.956,400000.0
2009-03-30 20:13:00,13.005,13.061,12.92,12.92,350000.0
2009-03-30 20:14:00,13.021,13.071,12.924,12.924,1000000.0
2009-03-30 20:15:00,13.015,13.019,12.915,12.991,350000.0
2009-03-30 20:16:00,12.971,13.012,12.853,13.012,400000.0
2009-03-30 20:17:00,12.992,13.027,12.872,12.872,350000.0
2009-03-30 20:18:00,13.037,13.073,12.921,13.027,500000.0
2009-03-30 20:19:00,12.988,13.022,12.874,12.939,550000.0
2009-03-30 20:20:00,12.971,13.059,12.915,13.052,400000.0
2009-03-30 20:21:00,12.923,13.012,12.917,12.917,350000.0
2009-03-30 20:22:00,12.983,12.995,12.89,12.969,550000.0
2009-03-30 20:23:00,12.947,13.018,12.905,13.012,350000.0
2009-03-30 20:24:00,12.958,13.027,12.898,13.027,350000.0
2009-03-30 20:25:00,13.003,13.016,12.921,12.972,350000.0
2009-03-30 20:26:00,12.995,13.049,12.888,13.049,900000.0
2009-03-30 20:27:00,13.024,13.024,12.866,12.947,650000.0
2009-03-30 20:28:00,12.982,13.061,12.899,13.061,750000.0
2009-03-30 20:29:00,13.015,13.025,12.924,12.924,300000.0
2009-03-30 20:30:00,13.05,13.05,12.912,12.99,750000.0
2009-03-30 20:31:00,12.929,13.037,12.922,12.944,400000.0
2009-03-30 20:32:00,13.009,13.047,12.907,12.97,550000.0
2009-03-30 20:33:00,12.921,13.073,12.921,12.956,500000.0
2009-03-30 20:34:00,13.039,13.063,12.943,13.01,600000.0
2009-03-30 20:35:00,12.97,13.018,12.952,13.0,300000.0
2009-03-30 20:36:00,13.022,13.064,12.949,13.015,250000.0
2009-03-30 20:37:00,13.001,13.08,12.932,13.042,550000.0
2009-03-30 20:38:00,13.08,13.089,12.956,13.04,500000.0
2009-03-30 20:39:00,12.975,12.976,12.9,12.9,350000.0
2009-03-30 20:40:00,12.986,13.053,12.977,13.053,400000.0
2009-03-30 20:41:00,13.039,13.039,12.931,12.968,350000.0
2009-03-30 20:42:00,13.048,13.048,12.964,13.028,550000.0
2009-03-30 20:43:00,13.042,13.042,12.917,13.028,350000.0
2009-03-30 20:44:00,12.963,13.025,12.892,12.961,350000.0
2009-03-30 20:45:00,12.91,13.024,12.91,12.948,350000.0
2009-03-30 20:46:00,12.967,13.014,12.939,12.948,400000.0
2009-03-30 20:47:00,12.985,13.042,12.985,13.002,350000.0
2009-03-30 20:48:00,12.938,13.048,12.938,12.971,400000.0
2009-03-30 20:49:00,13.03,13.03,13.02,13.02,350000.0
2009-03-30 20:50:00,13.007,13.032,12.958,13.024,350000.0
2009-03-30 20:51:00,13.025,13.083,12.965,12.987,550000.0
2009-03-30 20:52:00,13.019,13.066,12.976,13.066,500000.0
2009-03-30 20:53:00,13.001,13.048,12.906,13.048,350000.0
2009-03-30 20:54:00,13.053,13.062,12.971,12.971,300000.0
2009-03-30 20:55:00,12.935,13.037,12.935,13.016,250000.0
2009-03-30 20:56:00,12.953,13.079,12.953,13.064,350000.0
2009-03-30 20:57:00,12.943,13.041,12.903,13.041,500000.0
2009-03-30 20:58:00,13.045,13.092,12.989,12.996,450000.0
2009-03-30 20:59:00,12.901,13.028,12.901,13.017,250000.0
2009-03-30 21:00:00,13.011,13.104,12.918,13.051,550000.0
2009-03-30 21:01:00,13.01,13.041,12.926,12.926,550000.0
2009-03-30 21:02:00,13.012,13.059,12.959,12.994,350000.0
2009-03-30 21:03:00,12.971,13.043,12.929,12.996,350000.0
2009-03-30 21:04:00,13.05,13.05,12.911,12.974,350000.0
2009-03-30 21:05:00,12.978,13.054,12.939,13.054,250000.0
2009-03-30 21:06:00,13.015,13.053,12.905,13.014,500000.0
2009-03-30 21:07:00,13.004,13.004,12.929,12.994,350000.0
2009-03-30 21:08:00,13.002,13.035,12.928,13.01,450000.0
2009-03-30 21:09:00,13.064,13.068,12.937,13.068,350000.0
2009-03-30 21:10:00,13.036,13.042,12.928,12.928,350000.0
2009-03-30 21:11:00,12.948,13.044,12.948,13.018,400000.0
2009-03-30 21:12:00,12.945,13.066,12.945,12.946,400000.0
2009-03-30 21:13:00,13.05,13.05,13.04,13.05,400000.0
2009-03-30 21:14:00,12.936,13.04,12.914,12.97,400000.0
2009-03-30 21:15:00,13.028,13.074,13.028,13.074,100000.0
2009-03-30 21:16:00,13.062,13.062,12.981,13.034,200000.0
2009-03-30 21:17:00,13.05,13.05,13.04,13.05,550000.0
2009-03-30 21:18:00,13.04,13.04,13.04,13.04,550000.0
2009-03-30 21:19:00,13.037,13.074,12.948,12.987,550000.0
2009-03-30 21:20:00,13.043,13.043,12.924,13.034,400000.0
2009-03-30 21:22:00,12.975,13.062,12.95,12.989,350000.0
2009-03-30 21:23:00,13.045,13.045,12.894,12.991,500000.0
2009-03-30 21:24:00,13.011,13.055,12.938,13.053,400000.0
2009-03-30 21:25:00,13.004,13.047,12.976,12.987,350000.0
2009-03-30 21:26:00,13.025,13.064,12.944,13.008,500000.0
2009-03-30 21:27:00,12.897,13.052,12.885,13.052,350000.0
2009-03-30 21:28:00,12.958,13.084,12.958,12.999,550000.0
2009-03-30 21:29:00,13.011,13.076,13.009,13.065,400000.0
2009-03-30 21:30:00,12.874,13.035,12.874,13.035,450000.0
2009-03-30 21:31:00,12.977,13.062,12.977,13.026,400000.0
2009-03-30 21:32:00,13.026,13.045,13.017,13.017,200000.0
2009-03-30 21:33:00,13.042,13.063,12.917,13.063,400000.0
2009-03-30 21:34:00,13.022,13.022,12.884,12.884,300000.0
2009-03-30 21:35:00,13.04,13.04,13.03,13.04,300000.0
2009-03-30 21:37:00,12.918,13.073,12.918,13.064,300000.0
2009-03-30 21:38:00,13.006,13.053,12.908,13.029,500000.0
2009-03-30 21:39:00,12.998,12.998,12.945,12.958,350000.0
2009-03-30 21:40:00,12.98,13.038,12.902,13.038,250000.0
2009-03-30 21:41:00,13.014,13.065,12.935,13.032,700000.0
2009-03-30 21:42:00,12.998,13.068,12.922,12.947,550000.0
2009-03-30 21:43:00,13.03,13.03,13.02,13.02,400000.0
2009-03-30 21:44:00,13.03,13.03,13.03,13.03,400000.0
2009-03-30 21:45:00,13.023,13.025,12.984,12.998,400000.0
2009-03-30 21:46:00,13.02,13.03,13.02,13.03,400000.0
2009-03-30 21:47:00,12.895,13.047,12.895,13.047,400000.0
2009-03-30 21:48:00,13.057,13.072,12.946,12.968,300000.0
2009-03-30 21:49:00,13.037,13.082,12.934,12.934,400000.0
2009-03-30 21:50:00,12.959,13.008,12.888,12.888,400000.0
2009-03-30 21:51:00,13.018,13.018,12.875,12.981,550000.0
2009-03-30 21:52:00,12.956,13.032,12.905,12.972,450000.0
2009-03-30 21:53:00,12.957,13.037,12.899,12.899,450000.0
2009-03-30 21:54:00,12.903,13.013,12.903,12.976,350000.0
2009-03-30 21:55:00,13.03,13.073,12.933,12.933,250000.0
2009-03-30 21:56:00,13.025,13.025,12.928,12.983,450000.0
2009-03-30 21:57:00,13.01,13.02,13.01,13.02,100000.0
2009-03-30 21:58:00,13.033,13.033,12.96,12.96,100000.0
2009-03-30 21:59:00,12.98,13.003,12.902,12.984,400000.0
2009-03-30 22:00:00,13.005,13.005,12.915,12.915,300000.0
2009-03-30 22:01:00,12.906,12.925,12.895,12.901,250000.0
2009-03-30 22:02:00,12.988,13.044,12.91,12.955,400000.0
2009-03-30 22:03:00,13.01,13.01,13.0,13.0,400000.0
2009-03-30 22:04:00,13.01,13.01,13.01,13.01,400000.0
2009-03-30 22:05:00,13.0,13.0,13.0,13.0,400000.0
2009-03-30 22:06:00,13.001,13.035,12.945,12.958,400000.0
2009-03-30 22:07:00,12.997,13.032,12.932,13.032,500000.0
2009-03-30 22:08:00,12.892,13.005,12.852,13.005,350000.0
2009-03-30 22:09:00,13.02,13.02,13.01,13.01,300000.0
2009-03-30 22:10:00,12.996,13.009,12.941,12.965,300000.0
2009-03-30 22:11:00,12.891,12.983,12.884,12.889,400000.0
2009-03-30 22:12:00,12.869,12.991,12.869,12.89,150000.0
2009-03-30 22:13:00,13.013,13.013,12.894,12.995,550000.0
2009-03-30 22:14:00,13.02,13.02,13.01,13.02,300000.0
2009-03-30 22:16:00,12.937,13.021,12.937,13.007,300000.0
2009-03-30 22:17:00,13.036,13.05,12.934,13.017,400000.0
2009-03-30 22:18:00,12.965,13.035,12.956,13.035,300000.0
2009-03-30 22:19:00,13.02,13.02,13.01,13.02,100000.0
2009-03-30 22:20:00,12.883,12.965,12.883,12.965,100000.0
2009-03-30 22:21:00,12.935,13.022,12.912,12.928,350000.0
2009-03-30 22:22:00,13.01,13.02,13.01,13.02,200000.0
2009-03-30 22:26:00,12.931,13.04,12.931,12.993,200000.0
2009-03-30 22:27:00,13.01,13.02,13.01,13.01,350000.0
2009-03-30 22:30:00,12.996,13.023,12.898,12.898,350000.0
2009-03-30 22:31:00,12.918,13.048,12.899,12.899,150000.0
2009-03-30 22:32:00,13.02,13.02,13.01,13.02,600000.0
2009-03-30 22:33:00,13.024,13.024,12.919,13.002,600000.0
2009-03-30 22:34:00,12.984,13.003,12.984,13.003,150000.0
2009-03-30 22:35:00,13.014,13.021,12.958,12.994,250000.0
2009-03-30 22:36:00,12.956,13.028,12.882,12.95,500000.0
2009-03-30 22:37:00,13.013,13.046,12.95,13.012,450000.0
2009-03-30 22:38:00,13.01,13.03,13.01,13.03,1000000.0
2009-03-30 22:40:00,12.994,13.021,12.872,12.943,1000000.0
2009-03-30 22:41:00,13.026,13.026,12.914,13.0,250000.0
2009-03-30 22:42:00,12.997,13.011,12.892,12.994,650000.0
2009-03-30 22:44:00,13.029,13.029,12.899,12.986,350000.0
2009-03-30 22:45:00,12.94,12.94,12.924,12.924,100000.0
2009-03-30 22:46:00,12.882,13.001,12.882,12.891,450000.0
2009-03-30 22:47:00,13.02,13.02,13.01,13.02,1200000.0
2009-03-30 22:50:00,12.988,13.014,12.863,12.973,1200000.0
2009-03-30 22:51:00,12.896,12.958,12.868,12.944,400000.0
2009-03-30 22:52:00,12.953,13.038,12.953,12.999,450000.0
2009-03-30 22:53:00,12.986,13.054,12.941,12.961,350000.0
2009-03-30 22:54:00,13.04,13.05,13.04,13.05,300000.0
2009-03-30 22:55:00,13.006,13.037,12.939,13.037,300000.0
2009-03-30 22:56:00,13.007,13.007,12.917,12.917,250000.0
2009-03-30 22:58:00,12.992,13.076,12.955,12.955,700000.0
2009-03-30 22:59:00,13.05,13.05,13.04,13.04,550000.0
2009-03-30 23:00:00,12.88,12.997,12.88,12.888,550000.0
2009-03-30 23:03:00,12.941,13.018,12.882,12.942,450000.0
2009-03-30 23:04:00,12.907,13.019,12.907,13.018,150000.0
2009-03-30 23:06:00,12.909,13.019,12.909,13.002,550000.0
2009-03-30 23:07:00,13.02,13.02,13.02,13.02,300000.0
2009-03-30 23:08:00,13.01,13.01,13.01,13.01,300000.0
2009-03-30 23:10:00,12.908,13.024,12.881,12.912,300000.0
2009-03-30 23:11:00,13.05,13.05,13.05,13.05,450000.0
2009-03-30 23:12:00,13.02,13.03,13.01,13.02,450000.0
2009-03-30 23:13:00,13.05,13.05,13.01,13.02,450000.0
2009-03-30 23:14:00,12.903,13.01,12.903,12.912,450000.0
2009-03-30 23:18:00,12.884,13.01,12.884,12.948,550000.0
2009-03-30 23:20:00,12.961,13.018,12.882,12.942,500000.0
2009-03-30 23:21:00,12.999,13.01,12.908,12.972,350000.0
2009-03-30 23:28:00,12.871,12.998,12.871,12.998,400000.0
2009-03-30 23:30:00,13.021,13.021,12.902,12.987,250000.0
2009-03-30 23:33:00,12.933,13.029,12.9,12.988,400000.0
2009-03-30 23:37:00,13.05,13.05,13.05,13.05,800000.0
2009-03-30 23:40:00,13.014,13.021,12.916,13.003,800000.0
2009-03-30 23:48:00,12.928,12.988,12.905,12.921,350000.0
2009-03-30 23:49:00,12.945,13.042,12.945,13.042,200000.0
2009-03-30 23:50:00,13.014,13.018,12.916,13.003,600000.0
2009-03-30 23:51:00,12.974,12.979,12.881,12.881,200000.0
2009-03-30 23:52:00,12.984,13.014,12.924,13.014,200000.0
2009-03-30 23:53:00,12.991,13.022,12.885,12.993,500000.0
2009-03-30 23:54:00,12.989,13.016,12.989,13.016,100000.0
2009-03-30 23:55:00,12.897,12.997,12.846,12.848,350000.0
2009-03-31 00:00:00,13.034,13.034,12.902,12.902,450000.0
2009-03-31 00:01:00,13.038,13.038,12.909,12.909,350000.0
2009-03-31 00:02:00,12.976,13.08,12.94,13.04,750000.0
2009-03-31 00:03:00,13.019,13.047,12.936,12.991,250000.0
2009-03-31 00:04:00,13.016,13.057,12.914,13.057,650000.0
2009-03-31 00:05:00,12.983,13.058,12.928,12.984,550000.0
2009-03-31 00:06:00,13.02,13.047,12.953,13.033,400000.0
2009-03-31 00:07:00,13.04,13.04,13.03,13.04,350000.0
2009-03-31 00:08:00,12.974,13.054,12.962,12.975,350000.0
2009-03-31 00:09:00,12.912,13.072,12.905,13.025,800000.0
2009-03-31 00:10:00,12.913,13.047,12.904,12.985,500000.0
2009-03-31 00:11:00,13.03,13.04,13.02,13.04,300000.0
2009-03-31 00:12:00,12.928,13.043,12.928,13.034,300000.0
2009-03-31 00:13:00,12.992,12.992,12.992,12.992,100000.0
2009-03-31 00:14:00,13.02,13.053,12.935,12.935,400000.0
2009-03-31 00:15:00,12.982,13.062,12.928,13.031,450000.0
2009-03-31 00:20:00,12.937,13.029,12.908,12.949,400000.0
2009-03-31 00:21:00,13.043,13.043,12.936,12.978,400000.0
2009-03-31 00:22:00,13.013,13.044,12.956,13.044,350000.0
2009-03-31 00:23:00,13.03,13.03,13.03,13.03,450000.0
2009-03-31 00:25:00,13.007,13.007,12.908,12.95,450000.0
2009-03-31 00:26:00,13.015,13.056,12.977,12.979,300000.0
2009-03-31 00:27:00,12.93,13.009,12.92,13.003,400000.0
2009-03-31 00:28:00,12.973,13.028,12.915,12.957,400000.0
2009-03-31 00:29:00,13.014,13.014,12.898,12.898,200000.0
2009-03-31 00:30:00,12.938,13.043,12.918,12.975,350000.0
2009-03-31 00:31:00,12.922,12.922,12.922,12.922,50000.0
2009-03-31 00:34:00,13.016,13.027,13.016,13.027,100000.0
2009-03-31 00:35:00,13.058,13.067,12.947,12.947,250000.0
2009-03-31 00:36:00,13.01,13.036,12.895,13.007,350000.0
2009-03-31 00:37:00,12.944,12.953,12.896,12.912,250000.0
2009-03-31 00:38:00,13.003,13.048,12.928,12.983,700000.0
2009-03-31 00:39:00,12.968,13.067,12.92,13.048,250000.0
2009-03-31 00:40:00,12.953,13.026,12.878,12.916,750000.0
2009-03-31 00:43:00,12.926,13.013,12.894,12.904,550000.0
2009-03-31 00:44:00,13.043,13.043,12.843,12.986,350000.0
2009-03-31 00:45:00,13.03,13.04,13.03,13.04,400000.0
2009-03-31 00:46:00,13.01,13.095,12.967,12.986,400000.0
2009-03-31 00:47:00,13.018,13.059,12.959,13.058,300000.0
2009-03-31 00:48:00,12.974,13.039,12.974,13.022,300000.0
2009-03-31 00:49:00,12.939,13.042,12.916,13.042,350000.0
2009-03-31 00:50:00,13.002,13.024,12.919,12.919,800000.0
2009-03-31 00:51:00,13.019,13.046,12.912,12.912,400000.0
2009-03-31 00:53:00,12.951,13.037,12.898,12.995,500000.0
2009-03-31 00:54:00,12.958,13.037,12.898,12.964,400000.0
2009-03-31 00:55:00,12.945,13.052,12.917,13.011,350000.0
2009-03-31 00:56:00,13.042,13.042,12.922,13.014,450000.0
2009-03-31 00:57:00,13.052,13.054,12.932,12.932,400000.0
2009-03-31 00:58:00,12.904,13.019,12.895,12.959,400000.0
2009-03-31 00:59:00,12.962,13.056,12.918,13.015,450000.0
2009-03-31 01:00:00,13.0,13.009,12.895,12.895,300000.0
2009-03-31 01:01:00,13.018,13.018,12.891,12.97,350000.0
2009-03-31 01:02:00,13.019,13.019,12.895,12.961,400000.0
2009-03-31 01:03:00,12.852,12.989,12.835,12.989,250000.0
2009-03-31 01:04:00,12.976,13.01,12.917,13.007,350000.0
2009-03-31 01:05:00,12.917,12.98,12.874,12.98,350000.0
2009-03-31 01:06:00,12.875,12.985,12.844,12.911,300000.0
2009-03-31 01:07:00,12.974,12.993,12.833,12.993,350000.0
2009-03-31 01:08:00,13.002,13.004,12.923,12.999,400000.0
2009-03-31 01:09:00,13.014,13.014,12.872,12.928,350000.0
2009-03-31 01:10:00,12.971,13.041,12.897,12.937,400000.0
2009-03-31 01:11:00,12.944,13.051,12.867,12.964,500000.0
2009-03-31 01:12:00,12.892,13.016,12.892,13.016,100000.0
2009-03-31 01:13:00,12.99,12.99,12.98,12.98,350000.0
2009-03-31 01:14:00,12.945,13.001,12.919,12.938,350000.0
2009-03-31 01:15:00,12.876,12.993,12.876,12.961,500000.0
2009-03-31 01:16:00,13.014,13.036,12.882,12.996,550000.0
2009-03-31 01:17:00,12.989,13.021,12.941,13.013,400000.0
2009-03-31 01:18:00,13.008,13.011,12.931,13.011,250000.0
2009-03-31 01:19:00,12.952,13.041,12.931,13.022,300000.0
2009-03-31 01:20:00,12.959,13.0,12.909,12.974,300000.0
2009-03-31 01:21:00,12.962,12.984,12.869,12.893,400000.0
2009-03-31 01:22:00,13.012,13.012,12.929,13.01,300000.0
2009-03-31 01:23:00,12.971,13.0,12.859,12.923,350000.0
2009-03-31 01:24:00,12.991,12.991,12.887,12.887,100000.0
2009-03-31 01:25:00,12.908,12.908,12.908,12.908,50000.0
2009-03-31 01:26:00,12.897,13.013,12.87,12.91,600000.0
2009-03-31 01:27:00,13.0,13.0,12.99,12.99,400000.0
2009-03-31 01:29:00,13.0,13.0,12.99,12.99,400000.0
2009-03-31 01:30:00,12.882,13.007,12.849,12.849,400000.0
2009-03-31 01:31:00,12.99,13.0,12.99,12.99,350000.0
2009-03-31 01:33:00,13.012,13.023,12.908,12.975,350000.0
2009-03-31 01:34:00,13.01,13.01,13.01,13.01,500000.0
2009-03-31 01:35:00,12.947,13.024,12.888,12.888,500000.0
2009-03-31 01:36:00,12.938,13.015,12.879,12.939,350000.0
2009-03-31 01:37:00,12.942,13.021,12.879,12.879,550000.0
2009-03-31 01:38:00,12.975,13.005,12.873,12.873,500000.0
2009-03-31 01:39:00,12.936,13.028,12.935,13.009,400000.0
2009-03-31 01:40:00,12.853,12.998,12.853,12.869,400000.0
2009-03-31 01:41:00,12.872,12.981,12.872,12.874,400000.0
2009-03-31 01:42:00,12.957,12.997,12.87,12.953,400000.0
2009-03-31 01:43:00,12.966,12.966,12.856,12.872,200000.0
2009-03-31 01:44:00,12.883,13.018,12.872,12.991,600000.0
2009-03-31 01:45:00,13.006,13.006,12.916,12.978,200000.0
2009-03-31 01:46:00,12.971,13.007,12.893,13.006,350000.0
2009-03-31 01:47:00,12.86,13.005,12.813,12.968,650000.0
2009-03-31 01:48:00,13.006,13.012,12.893,12.974,500000.0
2009-03-31 01:49:00,12.981,13.017,12.866,12.982,450000.0
2009-03-31 01:50:00,13.011,13.02,12.891,12.986,400000.0
2009-03-31 01:51:00,13.02,13.02,12.871,12.882,250000.0
2009-03-31 01:52:00,12.966,13.018,12.86,13.018,650000.0
2009-03-31 01:53:00,13.014,13.014,12.867,12.991,400000.0
2009-03-31 01:54:00,13.029,13.029,12.914,13.009,250000.0
2009-03-31 01:55:00,12.964,13.045,12.902,13.012,450000.0
2009-03-31 01:56:00,13.038,13.038,12.878,13.01,350000.0
2009-03-31 01:57:00,12.962,13.034,12.962,13.034,300000.0
2009-03-31 01:58:00,12.938,13.044,12.911,13.015,450000.0
2009-03-31 01:59:00,13.017,13.064,12.94,13.046,350000.0
2009-03-31 02:00:00,13.02,13.02,13.02,13.02,400000.0
2009-03-31 02:01:00,13.029,13.029,12.95,12.95,400000.0
2009-03-31 02:02:00,12.991,13.01,12.887,12.887,400000.0
2009-03-31 02:03:00,13.006,13.006,12.892,12.969,300000.0
2009-03-31 02:04:00,12.983,13.024,12.896,13.002,550000.0
2009-03-31 02:05:00,13.014,13.024,12.938,12.998,500000.0
2009-03-31 02:06:00,12.886,12.995,12.88,12.962,300000.0
2009-03-31 02:07:00,12.983,12.983,12.92,12.92,150000.0
2009-03-31 02:08:00,12.989,12.989,12.9,12.9,400000.0
2009-03-31 02:09:00,13.006,13.006,12.871,12.985,500000.0
2009-03-31 02:10:00,12.956,12.956,12.865,12.886,300000.0
2009-03-31 02:11:00,12.955,13.02,12.873,12.934,350000.0
2009-03-31 02:12:00,13.0,13.01,13.0,13.0,550000.0
2009-03-31 02:13:00,12.97,13.027,12.884,12.959,550000.0
2009-03-31 02:14:00,12.975,13.0,12.885,12.979,500000.0
2009-03-31 02:15:00,12.922,12.994,12.904,12.925,350000.0
2009-03-31 02:16:00,12.854,13.002,12.842,12.842,250000.0
2009-03-31 02:17:00,12.889,13.022,12.874,12.874,250000.0
2009-03-31 02:18:00,12.894,13.002,12.874,12.891,400000.0
2009-03-31 02:19:00,13.015,13.028,12.893,12.983,350000.0
2009-03-31 02:20:00,12.872,12.998,12.872,12.957,400000.0
2009-03-31 02:21:00,12.917,12.997,12.825,12.847,550000.0
2009-03-31 02:22:00,12.909,13.003,12.838,13.003,600000.0
2009-03-31 02:23:00,13.0,13.0,12.837,12.911,350000.0
2009-03-31 02:24:00,12.991,13.017,12.991,13.017,100000.0
2009-03-31 02:25:00,12.907,12.963,12.856,12.963,350000.0
2009-03-31 02:26:00,12.913,12.967,12.831,12.943,450000.0
2009-03-31 02:27:00,12.993,12.998,12.88,12.947,350000.0
2009-03-31 02:28:00,12.963,12.973,12.8,12.888,550000.0
2009-03-31 02:29:00,12.939,12.939,12.901,12.939,250000.0
2009-03-31 02:30:00,12.867,12.93,12.804,12.925,400000.0
2009-03-31 02:31:00,12.833,12.927,12.833,12.89,300000.0
2009-03-31 02:32:00,12.897,12.967,12.897,12.947,150000.0
2009-03-31 02:33:00,12.878,12.988,12.838,12.988,650000.0
2009-03-31 02:35:00,12.896,12.97,12.824,12.948,550000.0
2009-03-31 02:36:00,12.86,12.963,12.86,12.925,350000.0
2009-03-31 02:37:00,12.937,12.939,12.847,12.88,350000.0
2009-03-31 02:38:00,12.935,12.965,12.869,12.884,400000.0
2009-03-31 02:39:00,12.861,12.941,12.842,12.907,400000.0
2009-03-31 02:40:00,12.844,12.946,12.824,12.848,600000.0
2009-03-31 02:41:00,12.857,12.942,12.838,12.838,250000.0
2009-03-31 02:42:00,12.891,12.937,12.801,12.908,400000.0
2009-03-31 02:43:00,12.961,12.961,12.897,12.926,150000.0
2009-03-31 02:44:00,12.91,12.929,12.852,12.929,300000.0
2009-03-31 02:45:00,12.928,13.012,12.826,12.826,250000.0
2009-03-31 02:46:00,12.967,13.003,12.892,12.957,500000.0
2009-03-31 02:47:00,12.95,12.979,12.843,12.886,450000.0
2009-03-31 02:48:00,12.909,12.947,12.825,12.879,400000.0
2009-03-31 02:49:00,12.876,12.933,12.801,12.872,650000.0
2009-03-31 02:50:00,12.927,12.955,12.917,12.955,250000.0
2009-03-31 02:51:00,12.956,12.957,12.872,12.881,350000.0
2009-03-31 02:52:00,12.824,12.959,12.824,12.959,350000.0
2009-03-31 02:53:00,12.86,12.962,12.858,12.902,500000.0
2009-03-31 02:54:00,12.97,12.97,12.827,12.888,350000.0
2009-03-31 02:55:00,12.928,12.946,12.886,12.886,150000.0
2009-03-31 02:56:00,12.94,12.95,12.94,12.94,100000.0
2009-03-31 02:57:00,12.888,12.925,12.888,12.925,100000.0
2009-03-31 02:58:00,12.933,12.949,12.847,12.9,500000.0
2009-03-31 03:00:00,12.924,13.014,12.837,12.888,350000.0
2009-03-31 03:01:00,12.952,12.952,12.827,12.897,650000.0
2009-03-31 03:02:00,12.93,12.95,12.93,12.94,450000.0
2009-03-31 03:03:00,12.916,12.975,12.84,12.84,450000.0
2009-03-31 03:04:00,12.922,12.958,12.922,12.95,150000.0
2009-03-31 03:05:00,12.94,12.94,12.93,12.94,700000.0
2009-03-31 03:06:00,12.945,12.976,12.866,12.877,700000.0
2009-03-31 03:07:00,12.828,12.964,12.828,12.854,250000.0
2009-03-31 03:08:00,12.93,13.01,12.853,12.952,450000.0
2009-03-31 03:09:00,12.951,12.985,12.834,12.893,750000.0
2009-03-31 03:10:00,12.937,12.969,12.839,12.918,250000.0
2009-03-31 03:11:00,12.958,13.005,12.872,12.988,550000.0
2009-03-31 03:12:00,12.854,12.988,12.854,12.948,450000.0
2009-03-31 03:13:00,12.972,12.973,12.827,12.94,550000.0
2009-03-31 03:14:00,12.958,12.982,12.841,12.982,550000.0
2009-03-31 03:15:00,12.881,13.031,12.861,12.963,500000.0
2009-03-31 03:16:00,12.907,13.045,12.878,12.947,700000.0
2009-03-31 03:17:00,12.993,12.993,12.846,12.987,450000.0
2009-03-31 03:18:00,12.929,12.932,12.875,12.932,250000.0
2009-03-31 03:19:00,12.95,13.0,12.844,13.0,400000.0
2009-03-31 03:20:00,13.017,13.017,12.891,12.973,350000.0
2009-03-31 03:21:00,12.932,13.004,12.864,12.931,450000.0
2009-03-31 03:22:00,12.954,12.97,12.954,12.97,100000.0
2009-03-31 03:23:00,12.979,12.999,12.9,12.9,300000.0
2009-03-31 03:24:00,12.897,13.007,12.897,12.907,300000.0
2009-03-31 03:25:00,13.022,13.046,12.928,12.987,550000.0
2009-03-31 03:26:00,12.96,13.014,12.868,12.963,200000.0
2009-03-31 03:27:00,12.964,12.995,12.884,12.927,400000.0
2009-03-31 03:28:00,13.007,13.018,12.881,13.015,750000.0
2009-03-31 03:29:00,12.891,12.971,12.845,12.971,500000.0
2009-03-31 03:30:00,12.96,12.99,12.851,12.99,450000.0
2009-03-31 03:31:00,12.938,12.973,12.832,12.973,450000.0
2009-03-31 03:32:00,12.983,13.022,12.911,13.022,400000.0
2009-03-31 03:33:00,12.878,13.033,12.878,12.907,300000.0
2009-03-31 03:34:00,12.873,12.965,12.837,12.965,250000.0
2009-03-31 03:35:00,12.971,13.022,12.971,13.006,150000.0
2009-03-31 03:36:00,12.937,13.017,12.883,12.986,500000.0
2009-03-31 03:37:00,13.0,13.0,12.98,12.99,450000.0
2009-03-31 03:38:00,12.948,13.019,12.938,13.012,450000.0
2009-03-31 03:39:00,13.012,13.012,12.915,12.999,350000.0
2009-03-31 03:40:00,13.022,13.023,12.928,12.989,350000.0
2009-03-31 03:41:00,12.987,13.018,12.931,12.931,300000.0
2009-03-31 03:42:00,13.027,13.048,12.911,13.013,600000.0
2009-03-31 03:43:00,12.888,13.021,12.888,13.021,300000.0
2009-03-31 03:44:00,12.987,13.03,12.905,12.905,400000.0
2009-03-31 03:45:00,12.905,13.062,12.905,12.918,550000.0
2009-03-31 03:46:00,13.003,13.026,12.92,13.003,250000.0
2009-03-31 03:47:00,13.019,13.027,12.928,13.015,500000.0
2009-03-31 03:48:00,12.948,13.015,12.881,12.946,350000.0
2009-03-31 03:49:00,13.017,13.017,12.906,12.94,350000.0
2009-03-31 03:50:00,13.025,13.044,12.988,13.032,550000.0
2009-03-31 03:51:00,13.013,13.037,12.953,13.037,250000.0
2009-03-31 03:52:00,13.032,13.032,13.029,13.029,100000.0
2009-03-31 03:53:00,12.969,13.055,12.922,13.014,450000.0
2009-03-31 03:54:00,12.98,13.046,12.964,13.037,400000.0
2009-03-31 03:55:00,12.979,12.979,12.929,12.953,350000.0
2009-03-31 03:56:00,13.026,13.039,12.908,12.939,450000.0
2009-03-31 03:57:00,13.009,13.009,12.874,12.917,650000.0
2009-03-31 03:58:00,13.0,13.0,13.0,13.0,600000.0
2009-03-31 03:59:00,13.023,13.023,12.878,12.941,600000.0
2009-03-31 04:00:00,12.952,13.014,12.874,13.014,250000.0
2009-03-31 04:01:00,12.943,13.014,12.882,12.997,550000.0
2009-03-31 04:02:00,12.989,13.038,12.903,12.918,400000.0
2009-03-31 04:03:00,12.981,13.011,12.893,12.893,350000.0
2009-03-31 04:04:00,12.863,12.999,12.863,12.984,500000.0
2009-03-31 04:05:00,13.0,13.018,12.884,12.884,350000.0
2009-03-31 04:06:00,12.878,12.999,12.878,12.971,250000.0
2009-03-31 04:08:00,12.945,12.945,12.945,12.945,100000.0
2009-03-31 04:09:00,12.984,13.042,12.924,13.042,750000.0
2009-03-31 04:10:00,13.002,13.002,12.905,12.945,300000.0
2009-03-31 04:11:00,12.97,13.035,12.928,12.957,350000.0
2009-03-31 04:12:00,12.965,13.034,12.905,12.989,550000.0
2009-03-31 04:13:00,12.947,13.02,12.923,13.02,250000.0
2009-03-31 04:14:00,12.998,13.034,12.998,13.034,100000.0
2009-03-31 04:15:00,12.926,13.013,12.926,13.013,100000.0
2009-03-31 04:16:00,13.029,13.031,12.931,13.018,500000.0
2009-03-31 04:17:00,13.036,13.036,13.036,13.036,50000.0
2009-03-31 04:18:00,12.923,13.003,12.895,12.895,150000.0
2009-03-31 04:19:00,13.02,13.02,13.01,13.02,200000.0
2009-03-31 04:20:00,12.895,12.967,12.895,12.932,200000.0
2009-03-31 04:21:00,13.02,13.02,13.01,13.02,550000.0
2009-03-31 04:22:00,13.01,13.01,13.01,13.01,550000.0
2009-03-31 04:23:00,13.008,13.024,12.918,12.963,550000.0
2009-03-31 04:26:00,13.028,13.028,12.941,12.966,150000.0
2009-03-31 04:29:00,13.002,13.002,12.878,12.895,850000.0
2009-03-31 04:30:00,12.889,13.037,12.882,12.988,350000.0
2009-03-31 04:31:00,13.022,13.022,12.924,12.924,100000.0
2009-03-31 04:32:00,12.949,12.984,12.92,12.941,300000.0
2009-03-31 04:33:00,12.942,12.975,12.938,12.938,250000.0
2009-03-31 04:34:00,13.02,13.02,13.01,13.02,200000.0
2009-03-31 04:35:00,13.029,13.029,12.902,12.98,200000.0
2009-03-31 04:36:00,12.989,12.989,12.954,12.989,200000.0
2009-03-31 04:37:00,12.986,12.995,12.986,12.995,100000.0
2009-03-31 04:38:00,13.008,13.019,13.008,13.019,100000.0
2009-03-31 04:39:00,12.987,13.043,12.902,13.003,900000.0
2009-03-31 04:40:00,12.982,13.036,12.939,13.036,200000.0
2009-03-31 04:41:00,12.977,12.977,12.977,12.977,50000.0
2009-03-31 04:42:00,12.962,12.987,12.962,12.987,100000.0
2009-03-31 04:43:00,13.015,13.026,12.974,13.026,200000.0
2009-03-31 04:44:00,13.026,13.102,12.999,12.999,300000.0
2009-03-31 04:45:00,12.968,13.055,12.968,12.999,550000.0
2009-03-31 04:46:00,13.016,13.038,12.943,12.943,350000.0
2009-03-31 04:48:00,12.962,12.981,12.88,12.88,400000.0
2009-03-31 04:49:00,12.961,13.098,12.946,12.995,1050000.0
2009-03-31 04:50:00,12.917,12.917,12.917,12.917,50000.0
2009-03-31 04:51:00,12.948,13.006,12.935,12.967,200000.0
2009-03-31 04:52:00,12.948,13.055,12.948,13.021,300000.0
2009-03-31 04:54:00,13.044,13.046,12.946,13.033,500000.0
2009-03-31 04:56:00,12.974,12.974,12.974,12.974,50000.0
2009-03-31 04:57:00,13.02,13.02,13.016,13.016,100000.0
2009-03-31 04:58:00,13.028,13.057,12.914,13.057,450000.0
2009-03-31 04:59:00,13.029,13.059,12.931,13.042,300000.0
2009-03-31 05:00:00,13.011,13.053,12.964,13.016,950000.0
2009-03-31 05:01:00,13.041,13.068,13.033,13.045,400000.0
2009-03-31 05:03:00,12.992,13.059,12.929,12.995,650000.0
2009-03-31 05:04:00,12.997,13.082,12.997,13.049,200000.0
2009-03-31 05:05:00,13.027,13.073,12.947,13.073,500000.0
2009-03-31 05:06:00,12.996,13.066,12.927,12.979,350000.0
2009-03-31 05:07:00,13.044,13.044,13.044,13.044,50000.0
2009-03-31 05:08:00,13.008,13.076,13.008,13.076,200000.0
2009-03-31 05:09:00,12.992,13.072,12.938,13.041,450000.0
2009-03-31 05:10:00,12.912,12.912,12.912,12.912,50000.0
2009-03-31 05:12:00,12.995,13.082,12.995,13.074,400000.0
2009-03-31 05:15:00,13.008,13.008,12.965,12.965,100000.0
2009-03-31 05:16:00,13.025,13.056,12.969,13.055,250000.0
2009-03-31 05:17:00,13.004,13.019,12.937,12.973,500000.0
2009-03-31 05:18:00,13.063,13.063,13.057,13.057,100000.0
2009-03-31 05:19:00,13.072,13.073,12.938,12.938,350000.0
2009-03-31 05:20:00,13.027,13.062,12.948,13.062,550000.0
2009-03-31 05:21:00,13.057,13.057,13.057,13.057,50000.0
2009-03-31 05:22:00,13.053,13.053,12.949,12.949,250000.0
2009-03-31 05:23:00,13.058,13.064,12.939,13.064,300000.0
2009-03-31 05:24:00,13.04,13.05,13.04,13.04,100000.0
2009-03-31 05:25:00,13.046,13.046,13.029,13.029,100000.0
2009-03-31 05:26:00,13.004,13.05,12.914,12.966,350000.0
2009-03-31 05:27:00,13.027,13.027,12.908,13.025,400000.0
2009-03-31 05:28:00,13.04,13.05,13.04,13.04,350000.0
2009-03-31 05:29:00,13.038,13.077,13.038,13.077,350000.0
2009-03-31 05:30:00,13.043,13.089,12.986,13.061,650000.0
2009-03-31 05:31:00,12.978,13.074,12.971,13.074,350000.0
2009-03-31 05:32:00,13.047,13.067,12.993,12.993,250000.0
2009-03-31 05:33:00,13.017,13.089,12.998,13.049,500000.0
2009-03-31 05:34:00,13.065,13.072,13.042,13.072,150000.0
2009-03-31 05:35:00,12.987,13.036,12.972,12.972,250000.0
2009-03-31 05:36:00,13.066,13.066,13.066,13.066,50000.0
2009-03-31 05:37:00,13.046,13.079,13.046,13.076,300000.0
2009-03-31 05:38:00,13.071,13.1,13.071,13.1,150000.0
2009-03-31 05:39:00,13.104,13.13,13.011,13.115,600000.0
2009-03-31 05:40:00,13.086,13.098,12.989,13.094,350000.0
2009-03-31 05:41:00,13.115,13.115,12.972,13.063,500000.0
2009-03-31 05:42:00,13.027,13.027,12.995,12.995,100000.0
2009-03-31 05:43:00,12.996,13.124,12.996,13.124,300000.0
2009-03-31 05:44:00,12.942,13.071,12.942,13.071,200000.0
2009-03-31 05:45:00,13.129,13.14,13.033,13.083,500000.0
2009-03-31 05:46:00,13.03,13.123,13.03,13.123,300000.0
2009-03-31 05:47:00,13.104,13.106,13.004,13.004,350000.0
2009-03-31 05:48:00,13.082,13.127,13.03,13.073,350000.0
2009-03-31 05:49:00,13.067,13.145,13.044,13.145,250000.0
2009-03-31 05:50:00,13.062,13.125,12.998,13.125,400000.0
2009-03-31 05:51:00,13.031,13.166,13.023,13.051,500000.0
2009-03-31 05:52:00,13.056,13.136,13.0,13.055,350000.0
2009-03-31 05:53:00,13.066,13.12,13.066,13.12,100000.0
2009-03-31 05:54:00,13.135,13.135,13.036,13.052,350000.0
2009-03-31 05:55:00,13.042,13.187,13.042,13.107,350000.0
2009-03-31 05:56:00,13.139,13.139,13.139,13.139,50000.0
2009-03-31 05:57:00,13.039,13.143,13.009,13.009,350000.0
2009-03-31 05:58:00,13.138,13.153,13.044,13.136,500000.0
2009-03-31 05:59:00,13.142,13.142,13.103,13.11,250000.0
2009-03-31 06:00:00,13.057,13.157,13.011,13.011,900000.0
2009-03-31 06:01:00,13.16,13.16,13.15,13.16,350000.0
2009-03-31 06:03:00,13.145,13.145,13.012,13.054,350000.0
2009-03-31 06:04:00,13.129,13.138,13.061,13.061,200000.0
2009-03-31 06:05:00,13.042,13.123,12.991,13.065,350000.0
2009-03-31 06:06:00,13.118,13.144,13.004,13.128,300000.0
2009-03-31 06:08:00,13.11,13.139,13.023,13.078,500000.0
2009-03-31 06:09:00,13.113,13.154,13.028,13.132,900000.0
2009-03-31 06:10:00,13.102,13.102,12.988,13.074,400000.0
2009-03-31 06:11:00,13.123,13.123,13.018,13.018,100000.0
2009-03-31 06:12:00,13.113,13.154,13.033,13.129,400000.0
2009-03-31 06:13:00,13.026,13.116,12.998,13.088,550000.0
2009-03-31 06:15:00,13.096,13.096,12.981,12.988,400000.0
2009-03-31 06:16:00,13.08,13.134,12.992,13.134,450000.0
2009-03-31 06:17:00,13.041,13.118,12.982,13.042,400000.0
2009-03-31 06:18:00,13.031,13.114,13.026,13.103,350000.0
2009-03-31 06:19:00,13.122,13.13,13.039,13.113,250000.0
2009-03-31 06:20:00,13.04,13.128,13.04,13.058,300000.0
2009-03-31 06:21:00,13.071,13.148,13.037,13.144,400000.0
2009-03-31 06:22:00,13.174,13.184,13.09,13.184,250000.0
2009-03-31 06:23:00,13.19,13.2,13.19,13.2,400000.0
2009-03-31 06:24:00,13.162,13.162,13.055,13.155,400000.0
2009-03-31 06:25:00,13.045,13.133,13.003,13.101,400000.0
2009-03-31 06:26:00,13.18,13.19,13.18,13.19,550000.0
2009-03-31 06:28:00,13.17,13.17,13.17,13.17,550000.0
2009-03-31 06:29:00,13.037,13.167,13.037,13.091,550000.0
2009-03-31 06:30:00,13.069,13.143,13.004,13.027,450000.0
2009-03-31 06:31:00,13.05,13.176,13.026,13.026,300000.0
2009-03-31 06:32:00,13.065,13.129,13.01,13.129,500000.0
2009-03-31 06:33:00,13.044,13.116,13.044,13.116,400000.0
2009-03-31 06:34:00,13.149,13.149,13.016,13.023,250000.0
2009-03-31 06:35:00,13.104,13.138,13.054,13.138,150000.0
2009-03-31 06:36:00,13.142,13.142,13.042,13.042,150000.0
2009-03-31 06:37:00,13.11,13.147,13.016,13.07,300000.0
2009-03-31 06:38:00,13.129,13.129,13.052,13.052,100000.0
2009-03-31 06:39:00,12.995,13.12,12.955,13.12,950000.0
2009-03-31 06:40:00,13.167,13.233,13.043,13.143,450000.0
2009-03-31 06:41:00,13.128,13.128,13.019,13.041,350000.0
2009-03-31 06:42:00,13.097,13.153,13.025,13.066,350000.0
2009-03-31 06:43:00,13.099,13.146,13.016,13.057,550000.0
2009-03-31 06:44:00,13.143,13.143,12.99,13.124,450000.0
2009-03-31 06:45:00,13.093,13.111,12.969,13.089,550000.0
2009-03-31 06:46:00,13.055,13.127,13.024,13.089,550000.0
2009-03-31 06:47:00,13.139,13.139,13.088,13.088,100000.0
2009-03-31 06:48:00,13.109,13.109,13.002,13.041,400000.0
2009-03-31 06:49:00,13.064,13.153,13.022,13.118,800000.0
2009-03-31 06:50:00,13.088,13.088,13.003,13.003,100000.0
2009-03-31 06:51:00,13.102,13.134,13.008,13.134,400000.0
2009-03-31 06:52:00,13.033,13.13,13.031,13.089,350000.0
2009-03-31 06:53:00,13.11,13.127,13.038,13.09,300000.0
2009-03-31 06:54:00,13.116,13.126,13.004,13.076,550000.0
2009-03-31 06:55:00,13.132,13.151,13.082,13.105,300000.0
2009-03-31 06:56:00,13.088,13.191,13.041,13.041,550000.0
2009-03-31 06:57:00,13.073,13.168,13.035,13.106,550000.0
2009-03-31 06:58:00,13.122,13.136,13.021,13.027,450000.0
2009-03-31 06:59:00,13.085,13.145,13.039,13.049,650000.0
2009-03-31 07:00:00,13.02,13.148,13.02,13.027,350000.0
2009-03-31 07:01:00,13.116,13.116,12.994,13.001,350000.0
2009-03-31 07:02:00,13.178,13.178,13.067,13.128,350000.0
2009-03-31 07:03:00,13.06,13.148,13.059,13.097,500000.0
2009-03-31 07:04:00,13.118,13.118,12.957,13.021,550000.0
2009-03-31 07:05:00,13.154,13.154,13.048,13.12,400000.0
2009-03-31 07:06:00,13.055,13.233,13.055,13.057,350000.0
2009-03-31 07:07:00,13.123,13.159,13.028,13.109,400000.0
2009-03-31 07:08:00,13.085,13.111,12.988,12.988,450000.0
2009-03-31 07:09:00,13.024,13.134,13.019,13.019,400000.0
2009-03-31 07:10:00,13.106,13.106,12.991,13.076,350000.0
2009-03-31 07:11:00,13.02,13.083,12.944,12.983,500000.0
2009-03-31 07:12:00,13.113,13.113,13.006,13.017,250000.0
2009-03-31 07:13:00,12.995,13.099,12.97,12.97,350000.0
2009-03-31 07:14:00,13.025,13.125,13.025,13.058,400000.0
2009-03-31 07:15:00,13.044,13.058,12.914,13.03,400000.0
2009-03-31 07:16:00,13.08,13.091,12.933,13.091,350000.0
2009-03-31 07:17:00,13.07,13.1,13.019,13.1,350000.0
2009-03-31 07:18:00,13.079,13.079,12.951,13.057,300000.0
2009-03-31 07:19:00,13.114,13.127,13.007,13.071,550000.0
2009-03-31 07:20:00,13.023,13.049,12.961,13.004,350000.0
2009-03-31 07:21:00,13.072,13.072,13.039,13.039,150000.0
2009-03-31 07:22:00,13.027,13.079,12.979,12.979,450000.0
2009-03-31 07:23:00,13.029,13.09,12.953,12.953,500000.0
2009-03-31 07:24:00,13.057,13.109,12.987,13.032,500000.0
2009-03-31 07:25:00,13.049,13.131,12.987,13.015,550000.0
2009-03-31 07:26:00,13.045,13.076,12.959,13.005,350000.0
2009-03-31 07:27:00,13.031,13.153,13.031,13.116,350000.0
2009-03-31 07:28:00,13.05,13.096,12.994,13.096,300000.0
2009-03-31 07:29:00,13.083,13.118,12.999,13.102,450000.0
2009-03-31 07:30:00,13.075,13.113,12.963,12.963,500000.0
2009-03-31 07:31:00,12.968,13.094,12.956,13.075,350000.0
2009-03-31 07:32:00,13.013,13.115,13.013,13.029,200000.0
2009-03-31 07:33:00,13.108,13.111,12.967,12.967,500000.0
2009-03-31 07:34:00,13.122,13.14,12.99,13.031,250000.0
2009-03-31 07:35:00,13.12,13.13,13.11,13.12,650000.0
2009-03-31 07:36:00,13.073,13.118,12.983,13.017,650000.0
2009-03-31 07:37:00,13.025,13.086,13.025,13.086,100000.0
2009-03-31 07:38:00,12.983,13.114,12.983,13.114,400000.0
2009-03-31 07:39:00,13.081,13.118,12.99,13.104,400000.0
2009-03-31 07:40:00,13.011,13.088,12.992,13.074,200000.0
2009-03-31 07:41:00,13.017,13.095,13.017,13.068,400000.0
2009-03-31 07:42:00,12.987,13.077,12.968,13.077,500000.0
2009-03-31 07:43:00,13.068,13.084,12.995,13.028,400000.0
2009-03-31 07:44:00,13.019,13.105,13.011,13.105,200000.0
2009-03-31 07:45:00,13.074,13.074,13.048,13.048,100000.0
2009-03-31 07:46:00,13.072,13.119,13.072,13.119,200000.0
2009-03-31 07:47:00,13.087,13.123,12.976,13.123,450000.0
2009-03-31 07:48:00,13.071,13.123,13.019,13.106,350000.0
2009-03-31 07:49:00,13.101,13.131,13.005,13.094,550000.0
2009-03-31 07:50:00,13.082,13.104,12.991,13.029,400000.0
2009-03-31 07:51:00,13.047,13.11,12.986,13.098,450000.0
2009-03-31 07:52:00,13.048,13.108,12.968,12.999,500000.0
2009-03-31 07:53:00,13.069,13.071,12.985,12.985,350000.0
2009-03-31 07:54:00,13.006,13.089,13.005,13.005,350000.0
2009-03-31 07:55:00,13.057,13.112,12.991,12.991,400000.0
2009-03-31 07:56:00,13.092,13.092,12.949,13.07,400000.0
2009-03-31 07:57:00,12.985,13.059,12.969,13.059,250000.0
2009-03-31 07:58:00,13.084,13.093,13.033,13.051,400000.0
2009-03-31 07:59:00,13.06,13.065,12.928,13.065,400000.0
2009-03-31 08:00:00,12.971,13.096,12.971,13.046,350000.0
2009-03-31 08:01:00,13.062,13.094,12.957,12.957,400000.0
2009-03-31 08:02:00,13.075,13.108,13.0,13.094,350000.0
2009-03-31 08:03:00,13.053,13.129,13.0,13.014,450000.0
2009-03-31 08:04:00,13.045,13.045,12.937,12.959,350000.0
2009-03-31 08:05:00,13.097,13.104,12.956,13.018,350000.0
2009-03-31 08:06:00,13.077,13.102,12.966,13.066,500000.0
2009-03-31 08:07:00,13.06,13.083,12.995,13.082,500000.0
2009-03-31 08:08:00,13.003,13.098,12.954,13.075,400000.0
2009-03-31 08:09:00,13.018,13.103,12.998,13.022,550000.0
2009-03-31 08:10:00,13.069,13.091,12.964,13.003,400000.0
2009-03-31 08:11:00,13.025,13.083,12.97,13.083,450000.0
2009-03-31 08:12:00,13.048,13.05,12.968,12.968,350000.0
2009-03-31 08:13:00,12.958,13.086,12.958,13.014,500000.0
2009-03-31 08:14:00,13.051,13.056,12.972,12.972,500000.0
2009-03-31 08:15:00,13.096,13.107,13.009,13.084,350000.0
2009-03-31 08:16:00,13.085,13.09,12.94,13.058,550000.0
2009-03-31 08:17:00,13.019,13.126,12.994,13.086,400000.0
2009-03-31 08:18:00,13.055,13.102,12.985,13.102,450000.0
2009-03-31 08:19:00,13.087,13.087,12.945,12.974,550000.0
2009-03-31 08:20:00,12.965,13.075,12.934,13.075,400000.0
2009-03-31 08:21:00,13.089,13.092,12.972,13.075,400000.0
2009-03-31 08:22:00,13.071,13.1,12.966,13.023,350000.0
2009-03-31 08:23:00,13.002,13.083,12.963,13.064,350000.0
2009-03-31 08:24:00,13.017,13.1,13.017,13.018,350000.0
2009-03-31 08:25:00,13.055,13.083,12.988,13.018,400000.0
2009-03-31 08:26:00,13.08,13.109,12.996,13.103,250000.0
2009-03-31 08:27:00,13.066,13.075,13.017,13.057,250000.0
2009-03-31 08:28:00,13.048,13.076,12.996,13.029,450000.0
2009-03-31 08:29:00,13.045,13.096,13.035,13.035,400000.0
2009-03-31 08:30:00,12.99,13.092,12.983,13.09,500000.0
2009-03-31 08:31:00,13.064,13.084,12.979,13.008,450000.0
2009-03-31 08:32:00,13.093,13.104,12.997,13.079,450000.0
2009-03-31 08:33:00,13.009,13.133,12.994,13.05,450000.0
2009-03-31 08:34:00,12.995,13.123,12.995,13.04,550000.0
2009-03-31 08:35:00,13.081,13.165,13.0,13.018,550000.0
2009-03-31 08:36:00,13.046,13.147,13.009,13.009,400000.0
2009-03-31 08:37:00,13.045,13.068,12.959,13.068,400000.0
2009-03-31 08:38:00,12.978,13.087,12.943,13.058,550000.0
2009-03-31 08:39:00,13.062,13.093,12.975,12.975,400000.0
2009-03-31 08:40:00,13.095,13.095,12.966,13.06,350000.0
2009-03-31 08:41:00,12.963,13.055,12.908,12.932,350000.0
2009-03-31 08:42:00,13.052,13.069,12.942,13.035,350000.0
2009-03-31 08:43:00,12.978,13.094,12.978,13.061,350000.0
2009-03-31 08:44:00,13.052,13.104,12.985,13.02,400000.0
2009-03-31 08:45:00,13.096,13.096,13.011,13.022,350000.0
2009-03-31 08:46:00,13.043,13.086,13.01,13.015,550000.0
2009-03-31 08:47:00,13.108,13.108,13.005,13.062,350000.0
2009-03-31 08:48:00,13.024,13.102,13.014,13.048,500000.0
2009-03-31 08:49:00,13.026,13.1,12.989,13.1,350000.0
2009-03-31 08:50:00,13.013,13.137,13.004,13.016,550000.0
2009-03-31 08:51:00,13.018,13.105,12.99,13.067,350000.0
2009-03-31 08:52:00,13.084,13.099,12.977,13.099,350000.0
2009-03-31 08:53:00,13.018,13.108,13.018,13.057,250000.0
2009-03-31 08:54:00,13.1,13.11,13.1,13.11,350000.0
2009-03-31 08:57:00,13.044,13.119,13.039,13.119,350000.0
2009-03-31 09:00:00,13.071,13.085,12.967,13.026,1500000.0
2009-03-31 09:01:00,13.069,13.076,12.996,13.064,1250000.0
2009-03-31 09:02:00,13.005,13.059,12.966,12.966,400000.0
2009-03-31 09:03:00,13.026,13.089,12.955,13.089,1300000.0
2009-03-31 09:04:00,13.051,13.067,12.992,12.992,450000.0
2009-03-31 09:05:00,13.053,13.078,13.001,13.058,1800000.0
2009-03-31 09:06:00,13.043,13.071,13.002,13.05,1250000.0
2009-03-31 09:07:00,13.055,13.097,12.967,13.054,500000.0
2009-03-31 09:08:00,13.066,13.104,12.98,13.058,550000.0
2009-03-31 09:09:00,13.017,13.063,12.999,13.002,500000.0
2009-03-31 09:10:00,13.006,13.123,12.978,13.035,450000.0
2009-03-31 09:11:00,13.069,13.113,12.996,13.053,1900000.0
2009-03-31 09:12:00,13.102,13.105,12.965,13.045,550000.0
2009-03-31 09:13:00,13.062,13.135,12.991,13.072,1450000.0
2009-03-31 09:14:00,13.018,13.096,13.018,13.054,400000.0
2009-03-31 09:15:00,13.103,13.121,13.001,13.031,450000.0
2009-03-31 09:16:00,13.094,13.095,12.964,13.057,1500000.0
2009-03-31 09:17:00,13.027,13.054,12.989,13.054,1500000.0
2009-03-31 09:18:00,13.12,13.13,13.12,13.12,500000.0
2009-03-31 09:19:00,13.023,13.11,13.023,13.097,500000.0
2009-03-31 09:20:00,13.004,13.064,12.969,13.064,350000.0
2009-03-31 09:21:00,13.059,13.089,13.006,13.006,450000.0
2009-03-31 09:22:00,13.065,13.079,12.963,12.988,400000.0
2009-03-31 09:23:00,13.07,13.08,12.972,13.08,400000.0
2009-03-31 09:24:00,13.044,13.107,13.037,13.037,350000.0
2009-03-31 09:25:00,13.028,13.108,12.971,13.082,400000.0
2009-03-31 09:26:00,13.13,13.13,13.12,13.13,300000.0
2009-03-31 09:27:00,12.976,13.102,12.943,13.102,300000.0
2009-03-31 09:28:00,13.026,13.095,13.011,13.033,1550000.0
2009-03-31 09:29:00,13.022,13.1,12.972,12.989,1400000.0
2009-03-31 09:30:00,12.998,13.095,12.947,12.987,450000.0
2009-03-31 09:31:00,13.078,13.078,12.97,13.054,400000.0
2009-03-31 09:32:00,12.997,13.005,12.963,12.988,350000.0
2009-03-31 09:33:00,13.024,13.05,12.979,12.979,400000.0
2009-03-31 09:34:00,12.97,13.129,12.924,12.985,1950000.0
2009-03-31 09:35:00,13.105,13.105,13.019,13.041,350000.0
2009-03-31 09:36:00,12.996,13.068,12.99,13.003,1600000.0
2009-03-31 09:37:00,12.955,13.104,12.955,13.104,500000.0
2009-03-31 09:38:00,12.984,13.059,12.953,12.988,500000.0
2009-03-31 09:39:00,13.044,13.12,12.999,12.999,550000.0
2009-03-31 09:40:00,13.048,13.048,12.951,12.999,550000.0
2009-03-31 09:41:00,13.06,13.089,12.962,12.981,500000.0
2009-03-31 09:42:00,13.075,13.079,12.982,13.059,350000.0
2009-03-31 09:43:00,13.008,13.068,12.947,13.059,550000.0
2009-03-31 09:44:00,13.007,13.143,13.007,13.118,400000.0
2009-03-31 09:45:00,13.103,13.103,12.97,13.004,450000.0
2009-03-31 09:46:00,13.028,13.105,13.021,13.06,350000.0
2009-03-31 09:47:00,13.105,13.105,12.941,13.059,400000.0
2009-03-31 09:48:00,12.974,13.112,12.974,13.018,400000.0
2009-03-31 09:49:00,13.097,13.097,12.985,13.067,400000.0
2009-03-31 09:50:00,12.977,13.066,12.948,13.066,800000.0
2009-03-31 09:51:00,13.114,13.114,13.0,13.0,400000.0
2009-03-31 09:52:00,13.088,13.118,12.982,13.086,400000.0
2009-03-31 09:53:00,13.041,13.128,12.991,13.08,450000.0
2009-03-31 09:54:00,13.108,13.108,12.966,13.076,750000.0
2009-03-31 09:55:00,13.117,13.117,12.98,13.083,450000.0
2009-03-31 09:56:00,13.091,13.12,12.974,13.091,550000.0
2009-03-31 09:57:00,13.076,13.077,13.006,13.077,350000.0
2009-03-31 09:58:00,13.016,13.075,12.976,12.988,400000.0
2009-03-31 09:59:00,13.108,13.108,12.957,13.019,450000.0
2009-03-31 10:00:00,13.023,13.076,12.997,13.067,600000.0
2009-03-31 10:01:00,13.052,13.089,12.973,13.089,400000.0
2009-03-31 10:02:00,12.985,13.112,12.985,13.081,400000.0
2009-03-31 10:03:00,13.072,13.123,12.969,13.011,500000.0
2009-03-31 10:04:00,13.0,13.13,13.0,13.058,400000.0
2009-03-31 10:05:00,13.065,13.124,13.04,13.045,350000.0
2009-03-31 10:06:00,13.017,13.067,13.001,13.054,450000.0
2009-03-31 10:07:00,13.074,13.139,13.006,13.107,500000.0
2009-03-31 10:08:00,13.125,13.128,13.001,13.065,550000.0
2009-03-31 10:09:00,13.048,13.126,13.048,13.063,500000.0
2009-03-31 10:10:00,13.108,13.143,13.01,13.01,650000.0
2009-03-31 10:11:00,13.134,13.134,13.022,13.128,400000.0
2009-03-31 10:12:00,13.049,13.142,13.024,13.124,450000.0
2009-03-31 10:13:00,13.025,13.106,12.985,13.062,350000.0
2009-03-31 10:14:00,13.081,13.161,13.054,13.08,550000.0
2009-03-31 10:15:00,13.014,13.11,13.0,13.1,400000.0
2009-03-31 10:16:00,13.129,13.131,13.01,13.02,550000.0
2009-03-31 10:17:00,13.028,13.145,13.028,13.112,400000.0
2009-03-31 10:18:00,13.088,13.127,12.987,13.047,350000.0
2009-03-31 10:19:00,13.015,13.138,13.015,13.138,300000.0
2009-03-31 10:20:00,13.139,13.188,13.041,13.12,600000.0
2009-03-31 10:21:00,13.094,13.106,12.978,13.056,350000.0
2009-03-31 10:22:00,13.043,13.084,12.995,12.995,350000.0
2009-03-31 10:23:00,13.147,13.165,13.031,13.14,400000.0
2009-03-31 10:24:00,13.02,13.128,12.977,13.128,500000.0
2009-03-31 10:25:00,13.083,13.109,12.99,13.009,500000.0
2009-03-31 10:26:00,13.11,13.114,12.971,13.114,350000.0
2009-03-31 10:27:00,13.079,13.119,12.992,12.995,400000.0
2009-03-31 10:28:00,13.059,13.087,12.969,13.052,600000.0
2009-03-31 10:29:00,13.099,13.121,13.026,13.043,450000.0
2009-03-31 10:30:00,13.107,13.107,13.025,13.025,400000.0
2009-03-31 10:31:00,13.071,13.107,12.96,12.96,350000.0
2009-03-31 10:32:00,13.036,13.09,12.949,13.09,650000.0
2009-03-31 10:33:00,13.029,13.075,12.984,12.984,450000.0
2009-03-31 10:34:00,13.067,13.112,12.981,13.111,450000.0
2009-03-31 10:35:00,13.071,13.116,12.921,12.981,550000.0
2009-03-31 10:36:00,12.963,13.092,12.963,13.056,400000.0
2009-03-31 10:37:00,13.102,13.122,13.003,13.059,400000.0
2009-03-31 10:38:00,13.063,13.098,12.954,13.065,550000.0
2009-03-31 10:39:00,12.989,13.099,12.971,13.088,350000.0
2009-03-31 10:40:00,13.0,13.09,12.935,13.043,550000.0
2009-03-31 10:41:00,13.125,13.143,12.973,13.0,400000.0
2009-03-31 10:42:00,13.011,13.072,12.949,13.008,400000.0
2009-03-31 10:43:00,13.014,13.068,12.952,13.003,500000.0
2009-03-31 10:44:00,13.046,13.078,12.966,12.978,550000.0
2009-03-31 10:45:00,12.957,13.023,12.95,13.005,350000.0
2009-03-31 10:46:00,12.96,13.088,12.96,12.965,600000.0
2009-03-31 10:47:00,13.047,13.067,12.975,12.976,400000.0
2009-03-31 10:48:00,12.952,13.106,12.952,13.068,400000.0
2009-03-31 10:49:00,12.974,13.1,12.974,13.086,400000.0
2009-03-31 10:50:00,13.115,13.117,12.967,12.992,450000.0
2009-03-31 10:51:00,13.003,13.104,12.982,13.104,350000.0
2009-03-31 10:52:00,12.985,13.068,12.94,13.016,550000.0
2009-03-31 10:53:00,13.067,13.084,12.92,13.026,400000.0
2009-03-31 10:54:00,13.023,13.06,12.934,13.06,400000.0
2009-03-31 10:55:00,12.916,13.033,12.871,13.033,400000.0
2009-03-31 10:56:00,13.033,13.07,12.922,13.07,400000.0
2009-03-31 10:57:00,13.001,13.066,12.963,12.963,400000.0
2009-03-31 10:58:00,13.046,13.065,12.94,13.05,400000.0
2009-03-31 10:59:00,13.06,13.086,12.911,12.964,350000.0
2009-03-31 11:00:00,12.969,13.095,12.969,12.988,400000.0
2009-03-31 11:01:00,12.911,13.061,12.911,12.994,550000.0
2009-03-31 11:02:00,13.036,13.043,12.917,12.989,350000.0
2009-03-31 11:03:00,12.93,13.044,12.911,12.959,400000.0
2009-03-31 11:04:00,13.08,13.099,12.957,13.089,500000.0
2009-03-31 11:05:00,13.02,13.059,12.974,13.05,400000.0
2009-03-31 11:06:00,12.972,13.045,12.933,13.04,400000.0
2009-03-31 11:07:00,13.071,13.071,12.938,12.938,350000.0
2009-03-31 11:08:00,12.893,13.012,12.844,12.977,500000.0
2009-03-31 11:09:00,13.08,13.08,13.07,13.07,450000.0
2009-03-31 11:10:00,12.913,13.037,12.913,13.0,450000.0
2009-03-31 11:11:00,12.995,13.105,12.978,13.068,400000.0
2009-03-31 11:12:00,12.963,13.075,12.943,12.962,600000.0
2009-03-31 11:13:00,13.003,13.058,12.974,12.976,500000.0
2009-03-31 11:14:00,13.044,13.044,12.922,12.948,350000.0
2009-03-31 11:15:00,12.978,13.023,12.923,13.006,400000.0
2009-03-31 11:16:00,13.075,13.075,12.921,13.013,250000.0
2009-03-31 11:17:00,13.094,13.103,12.973,13.066,700000.0
2009-03-31 11:18:00,13.048,13.076,12.948,12.991,400000.0
2009-03-31 11:19:00,12.994,13.092,12.976,13.003,450000.0
2009-03-31 11:20:00,13.054,13.083,12.973,13.083,500000.0
2009-03-31 11:21:00,12.937,13.047,12.903,12.917,450000.0
2009-03-31 11:22:00,13.005,13.073,12.953,13.051,500000.0
2009-03-31 11:23:00,13.09,13.127,13.012,13.012,400000.0
2009-03-31 11:24:00,12.984,13.043,12.971,12.971,400000.0
2009-03-31 11:25:00,12.975,13.1,12.975,13.098,350000.0
2009-03-31 11:26:00,12.996,13.083,12.951,13.057,450000.0
2009-03-31 11:27:00,13.091,13.091,12.934,13.061,450000.0
2009-03-31 11:28:00,12.989,13.083,12.975,13.081,500000.0
2009-03-31 11:29:00,12.998,13.097,12.97,13.097,600000.0
2009-03-31 11:30:00,13.008,13.082,12.984,13.001,400000.0
2009-03-31 11:31:00,13.024,13.04,12.934,13.04,550000.0
2009-03-31 11:32:00,13.102,13.102,12.987,13.057,650000.0
2009-03-31 11:33:00,13.062,13.109,12.981,13.063,550000.0
2009-03-31 11:34:00,13.077,13.091,12.966,12.999,350000.0
2009-03-31 11:35:00,13.071,13.071,12.974,13.046,400000.0
2009-03-31 11:36:00,13.1,13.116,12.979,13.078,500000.0
2009-03-31 11:37:00,13.011,13.058,12.97,13.058,450000.0
2009-03-31 11:38:00,13.089,13.089,12.95,12.996,400000.0
2009-03-31 11:39:00,13.118,13.118,12.978,13.089,550000.0
2009-03-31 11:40:00,13.102,13.102,12.997,12.997,500000.0
2009-03-31 11:41:00,13.068,13.105,12.972,13.097,400000.0
2009-03-31 11:42:00,13.045,13.076,12.945,13.051,350000.0
2009-03-31 11:43:00,13.082,13.149,13.014,13.051,550000.0
2009-03-31 11:44:00,13.08,13.116,12.962,13.077,400000.0
2009-03-31 11:45:00,13.043,13.064,12.96,13.064,300000.0
2009-03-31 11:46:00,13.058,13.095,13.003,13.029,350000.0
2009-03-31 11:47:00,13.034,13.131,13.003,13.067,600000.0
2009-03-31 11:48:00,13.032,13.121,12.999,12.999,550000.0
2009-03-31 11:49:00,13.12,13.13,13.12,13.12,350000.0
2009-03-31 11:50:00,13.096,13.096,12.971,12.974,350000.0
2009-03-31 11:51:00,13.045,13.099,12.948,12.948,450000.0
2009-03-31 11:52:00,12.974,13.17,12.956,13.027,350000.0
2009-03-31 11:53:00,12.977,13.041,12.959,12.959,500000.0
2009-03-31 11:54:00,13.001,13.191,13.001,13.116,650000.0
2009-03-31 11:55:00,13.051,13.133,12.991,13.028,550000.0
2009-03-31 11:56:00,13.109,13.109,13.011,13.042,350000.0
2009-03-31 11:57:00,13.04,13.084,12.938,12.972,550000.0
2009-03-31 11:58:00,13.077,13.152,12.999,13.093,450000.0
2009-03-31 11:59:00,13.101,13.142,12.985,12.985,550000.0
2009-03-31 12:00:00,13.021,13.113,12.99,13.113,450000.0
2009-03-31 12:01:00,13.099,13.142,13.018,13.027,350000.0
2009-03-31 12:02:00,13.051,13.132,12.972,12.972,350000.0
2009-03-31 12:03:00,13.11,13.12,13.11,13.11,550000.0
2009-03-31 12:04:00,13.002,13.104,12.963,12.995,550000.0
2009-03-31 12:05:00,13.018,13.069,12.932,13.025,450000.0
2009-03-31 12:06:00,13.1,13.11,13.1,13.1,350000.0
2009-03-31 12:07:00,12.931,13.066,12.931,12.957,350000.0
2009-03-31 12:08:00,13.056,13.056,12.939,12.954,500000.0
2009-03-31 12:09:00,12.98,13.079,12.913,13.079,550000.0
2009-03-31 12:10:00,13.101,13.101,13.007,13.063,350000.0
2009-03-31 12:11:00,12.965,13.08,12.965,13.005,350000.0
2009-03-31 12:12:00,12.962,13.092,12.951,13.072,550000.0
2009-03-31 12:13:00,13.085,13.085,12.94,13.075,350000.0
2009-03-31 12:14:00,13.006,13.067,12.962,12.992,450000.0
2009-03-31 12:15:00,13.089,13.106,13.009,13.09,350000.0
2009-03-31 12:16:00,13.037,13.078,12.995,13.07,500000.0
2009-03-31 12:17:00,13.075,13.075,12.925,12.967,400000.0
2009-03-31 12:18:00,13.12,13.12,13.1,13.12,550000.0
2009-03-31 12:19:00,13.029,13.101,12.985,12.985,550000.0
2009-03-31 12:20:00,13.076,13.076,13.014,13.02,350000.0
2009-03-31 12:21:00,13.13,13.13,13.1,13.12,450000.0
2009-03-31 12:22:00,12.998,13.077,12.935,13.005,450000.0
2009-03-31 12:23:00,13.046,13.057,12.936,12.997,550000.0
2009-03-31 12:24:00,12.979,13.066,12.912,13.016,500000.0
2009-03-31 12:25:00,13.056,13.11,13.028,13.028,450000.0
2009-03-31 12:26:00,13.01,13.027,12.955,12.988,350000.0
2009-03-31 12:27:00,12.938,13.027,12.842,13.027,500000.0
2009-03-31 12:28:00,12.94,13.054,12.924,12.933,350000.0
2009-03-31 12:29:00,12.963,13.03,12.907,12.954,400000.0
2009-03-31 12:30:00,12.96,13.046,12.928,13.046,400000.0
2009-03-31 12:31:00,13.002,13.023,12.972,13.022,350000.0
2009-03-31 12:32:00,12.921,13.057,12.921,13.019,450000.0
2009-03-31 12:33:00,12.941,13.074,12.941,13.045,450000.0
2009-03-31 12:34:00,13.055,13.068,12.968,12.968,400000.0
2009-03-31 12:35:00,12.966,13.073,12.938,13.005,600000.0
2009-03-31 12:36:00,13.062,13.088,12.972,13.055,550000.0
2009-03-31 12:37:00,13.096,13.105,12.964,13.047,400000.0
2009-03-31 12:38:00,12.98,13.098,12.975,13.098,400000.0
2009-03-31 12:39:00,12.959,13.053,12.948,13.029,550000.0
2009-03-31 12:40:00,12.911,13.057,12.911,12.961,450000.0
2009-03-31 12:41:00,13.031,13.071,12.914,13.022,550000.0
2009-03-31 12:42:00,13.067,13.073,12.936,13.036,500000.0
2009-03-31 12:43:00,13.072,13.072,12.92,12.92,350000.0
2009-03-31 12:44:00,12.97,13.057,12.962,12.996,350000.0
2009-03-31 12:45:00,12.963,13.086,12.954,12.98,400000.0
2009-03-31 12:46:00,12.943,13.071,12.943,12.99,400000.0
2009-03-31 12:47:00,12.997,13.049,12.963,13.031,350000.0
2009-03-31 12:48:00,13.037,13.059,12.972,13.039,500000.0
2009-03-31 12:49:00,12.987,13.094,12.927,12.996,400000.0
2009-03-31 12:50:00,12.989,13.088,12.964,13.088,450000.0
2009-03-31 12:51:00,13.034,13.091,12.966,12.966,450000.0
2009-03-31 12:52:00,13.084,13.148,13.025,13.031,350000.0
2009-03-31 12:53:00,12.978,13.1,12.965,13.1,400000.0
2009-03-31 12:54:00,13.048,13.139,13.017,13.1,400000.0
2009-03-31 12:55:00,13.082,13.116,12.981,13.049,400000.0
2009-03-31 12:56:00,13.099,13.099,12.968,13.099,450000.0
2009-03-31 12:57:00,13.048,13.098,12.987,13.058,400000.0
2009-03-31 12:58:00,13.008,13.112,12.976,13.112,400000.0
2009-03-31 12:59:00,13.003,13.116,13.003,13.028,350000.0
2009-03-31 13:00:00,13.05,13.081,12.938,12.991,550000.0
2009-03-31 13:01:00,13.053,13.073,12.953,13.046,400000.0
2009-03-31 13:02:00,12.969,13.083,12.969,13.065,350000.0
2009-03-31 13:03:00,13.071,13.071,12.942,13.06,350000.0
2009-03-31 13:04:00,13.043,13.048,12.945,13.007,450000.0
2009-03-31 13:05:00,13.024,13.128,12.98,13.089,400000.0
2009-03-31 13:06:00,13.099,13.124,12.982,13.116,500000.0
2009-03-31 13:07:00,13.037,13.11,13.026,13.11,450000.0
2009-03-31 13:08:00,13.062,13.096,13.007,13.087,350000.0
2009-03-31 13:09:00,13.074,13.104,12.965,13.001,400000.0
2009-03-31 13:10:00,12.976,13.105,12.949,13.102,500000.0
2009-03-31 13:11:00,13.101,13.129,13.033,13.087,400000.0
2009-03-31 13:12:00,13.104,13.113,12.995,13.089,350000.0
2009-03-31 13:13:00,13.105,13.109,12.956,13.109,400000.0
2009-03-31 13:14:00,13.04,13.132,13.008,13.085,400000.0
2009-03-31 13:15:00,13.08,13.08,12.957,12.997,450000.0
2009-03-31 13:16:00,13.144,13.181,13.037,13.091,500000.0
2009-03-31 13:17:00,13.017,13.129,13.015,13.018,450000.0
2009-03-31 13:18:00,13.084,13.084,12.978,13.02,350000.0
2009-03-31 13:19:00,12.978,13.123,12.978,13.026,700000.0
2009-03-31 13:20:00,12.988,13.101,12.942,13.008,800000.0
2009-03-31 13:21:00,13.026,13.092,12.958,13.074,400000.0
2009-03-31 13:22:00,12.959,13.103,12.959,12.991,550000.0
2009-03-31 13:23:00,13.073,13.091,12.975,13.016,450000.0
2009-03-31 13:24:00,13.042,13.06,12.951,13.052,350000.0
2009-03-31 13:25:00,12.956,13.09,12.951,13.054,450000.0
2009-03-31 13:26:00,12.997,13.085,12.969,12.969,350000.0
2009-03-31 13:27:00,12.959,13.06,12.943,12.965,500000.0
2009-03-31 13:28:00,13.058,13.098,12.957,13.016,350000.0
2009-03-31 13:29:00,13.066,13.092,12.967,13.07,400000.0
2009-03-31 13:30:00,13.055,13.056,12.971,13.056,450000.0
2009-03-31 13:31:00,13.035,13.069,12.937,13.069,550000.0
2009-03-31 13:32:00,13.064,13.076,12.961,12.976,450000.0
2009-03-31 13:33:00,13.047,13.138,13.012,13.059,350000.0
2009-03-31 13:34:00,12.965,13.144,12.965,13.114,700000.0
2009-03-31 13:35:00,13.064,13.081,12.933,12.968,550000.0
2009-03-31 13:36:00,13.005,13.126,13.005,13.083,650000.0
2009-03-31 13:37:00,13.082,13.082,12.972,13.041,350000.0
2009-03-31 13:38:00,13.114,13.114,12.985,13.09,400000.0
2009-03-31 13:39:00,13.012,13.124,13.012,13.029,600000.0
2009-03-31 13:40:00,12.987,13.082,12.979,13.082,400000.0
2009-03-31 13:41:00,12.988,13.072,12.973,12.983,400000.0
2009-03-31 13:42:00,13.001,13.053,12.959,12.964,350000.0
2009-03-31 13:43:00,13.089,13.11,12.959,13.017,750000.0
2009-03-31 13:44:00,12.977,13.093,12.973,13.076,450000.0
2009-03-31 13:45:00,12.998,13.091,12.958,13.057,350000.0
2009-03-31 13:46:00,12.984,13.095,12.962,13.014,400000.0
2009-03-31 13:47:00,13.079,13.079,12.98,13.061,400000.0
2009-03-31 13:50:00,12.977,13.071,12.936,12.938,550000.0
2009-03-31 13:51:00,12.996,13.092,12.986,13.092,350000.0
2009-03-31 13:52:00,13.049,13.058,12.975,12.975,400000.0
2009-03-31 13:53:00,13.08,13.08,12.94,13.039,300000.0
2009-03-31 13:54:00,13.073,13.086,12.965,13.009,400000.0
2009-03-31 13:55:00,13.082,13.089,12.979,13.089,350000.0
2009-03-31 13:56:00,13.11,13.11,13.09,13.11,400000.0
2009-03-31 13:57:00,13.081,13.081,12.9,12.998,400000.0
2009-03-31 13:58:00,13.094,13.094,12.958,12.958,750000.0
2009-03-31 13:59:00,13.063,13.068,12.958,13.068,350000.0
2009-03-31 14:00:00,12.958,13.066,12.924,13.033,600000.0
2009-03-31 14:01:00,13.059,13.059,12.969,13.054,400000.0
2009-03-31 14:02:00,13.047,13.047,12.926,13.043,350000.0
2009-03-31 14:03:00,12.976,13.053,12.971,13.045,350000.0
2009-03-31 14:04:00,12.971,13.08,12.947,13.08,400000.0
2009-03-31 14:05:00,13.07,13.07,12.932,13.064,400000.0
2009-03-31 14:06:00,12.991,13.082,12.982,12.982,450000.0
2009-03-31 14:07:00,13.062,13.069,12.942,13.069,350000.0
2009-03-31 14:08:00,12.968,13.043,12.922,13.04,400000.0
2009-03-31 14:09:00,13.05,13.059,12.93,12.99,400000.0
2009-03-31 14:10:00,13.02,13.112,12.962,13.112,400000.0
2009-03-31 14:11:00,13.084,13.084,12.927,13.067,500000.0
2009-03-31 14:12:00,12.987,13.017,12.969,12.972,350000.0
2009-03-31 14:13:00,13.0,13.078,12.978,12.978,500000.0
2009-03-31 14:14:00,13.052,13.111,12.993,13.051,550000.0
2009-03-31 14:15:00,13.053,13.053,12.939,12.984,350000.0
2009-03-31 14:16:00,13.058,13.09,12.992,13.003,400000.0
2009-03-31 14:17:00,13.006,13.077,12.961,13.029,400000.0
2009-03-31 14:18:00,13.008,13.054,12.945,12.998,400000.0
2009-03-31 14:19:00,13.082,13.157,12.943,13.003,700000.0
2009-03-31 14:20:00,13.079,13.103,12.98,13.051,500000.0
2009-03-31 14:21:00,13.101,13.102,12.976,13.033,400000.0
2009-03-31 14:22:00,13.086,13.087,12.981,13.087,400000.0
2009-03-31 14:23:00,13.087,13.123,12.971,13.045,450000.0
2009-03-31 14:24:00,13.082,13.096,12.996,13.064,400000.0
2009-03-31 14:25:00,13.028,13.089,13.009,13.08,450000.0
2009-03-31 14:26:00,13.087,13.13,13.04,13.079,450000.0
2009-03-31 14:27:00,13.136,13.146,13.036,13.087,400000.0
2009-03-31 14:28:00,13.154,13.159,13.025,13.065,450000.0
2009-03-31 14:29:00,13.057,13.12,13.028,13.12,550000.0
2009-03-31 14:30:00,13.046,13.167,13.046,13.167,550000.0
2009-03-31 14:31:00,13.169,13.247,13.117,13.175,400000.0
2009-03-31 14:32:00,13.181,13.214,13.101,13.162,350000.0
2009-03-31 14:33:00,13.157,13.245,13.092,13.092,650000.0
2009-03-31 14:34:00,13.216,13.216,13.1,13.164,350000.0
2009-03-31 14:35:00,13.187,13.187,13.079,13.176,350000.0
2009-03-31 14:36:00,13.18,13.187,13.065,13.146,400000.0
2009-03-31 14:37:00,13.064,13.202,13.064,13.193,450000.0
2009-03-31 14:38:00,13.186,13.186,13.017,13.082,500000.0
2009-03-31 14:39:00,13.104,13.14,13.039,13.08,500000.0
2009-03-31 14:40:00,13.055,13.158,13.018,13.158,400000.0
2009-03-31 14:41:00,13.196,13.196,13.036,13.147,450000.0
2009-03-31 14:42:00,13.149,13.156,13.017,13.064,500000.0
2009-03-31 14:43:00,13.15,13.162,13.041,13.162,350000.0
2009-03-31 14:44:00,13.05,13.199,13.05,13.131,350000.0
2009-03-31 14:45:00,13.149,13.149,13.067,13.098,400000.0
2009-03-31 14:46:00,13.172,13.172,13.042,13.105,450000.0
2009-03-31 14:47:00,13.171,13.205,13.068,13.182,550000.0
2009-03-31 14:48:00,13.155,13.155,13.072,13.072,400000.0
2009-03-31 14:49:00,13.154,13.175,13.078,13.102,400000.0
2009-03-31 14:50:00,13.116,13.207,13.075,13.106,500000.0
2009-03-31 14:51:00,13.098,13.182,13.096,13.169,350000.0
2009-03-31 14:52:00,13.119,13.188,13.063,13.069,500000.0
2009-03-31 14:53:00,13.139,13.178,13.043,13.178,450000.0
2009-03-31 14:54:00,13.152,13.153,13.026,13.048,550000.0
2009-03-31 14:55:00,13.14,13.16,13.063,13.063,450000.0
2009-03-31 14:56:00,13.166,13.221,13.034,13.142,600000.0
2009-03-31 14:57:00,13.115,13.164,13.056,13.074,400000.0
2009-03-31 14:58:00,13.08,13.151,13.032,13.12,450000.0
2009-03-31 14:59:00,13.167,13.181,13.113,13.181,350000.0
2009-03-31 15:00:00,13.096,13.207,13.082,13.163,350000.0
2009-03-31 15:01:00,13.164,13.164,13.048,13.129,450000.0
2009-03-31 15:02:00,13.067,13.162,13.019,13.136,400000.0
2009-03-31 15:03:00,13.037,13.177,13.037,13.075,400000.0
2009-03-31 15:04:00,13.109,13.147,13.026,13.044,500000.0
2009-03-31 15:05:00,13.107,13.139,13.048,13.138,550000.0
2009-03-31 15:06:00,13.177,13.177,13.082,13.114,400000.0
2009-03-31 15:07:00,13.143,13.173,13.062,13.099,500000.0
2009-03-31 15:08:00,13.146,13.172,13.042,13.042,350000.0
2009-03-31 15:09:00,13.071,13.233,13.07,13.112,450000.0
2009-03-31 15:10:00,13.186,13.237,13.116,13.214,500000.0
2009-03-31 15:11:00,13.08,13.201,13.08,13.19,450000.0
2009-03-31 15:12:00,13.179,13.213,13.074,13.096,500000.0
2009-03-31 15:13:00,13.123,13.157,13.089,13.093,400000.0
2009-03-31 15:14:00,13.144,13.187,13.052,13.16,400000.0
2009-03-31 15:15:00,13.119,13.211,13.08,13.109,500000.0
2009-03-31 15:16:00,13.186,13.186,13.105,13.166,500000.0
2009-03-31 15:17:00,13.159,13.173,13.075,13.106,550000.0
2009-03-31 15:18:00,13.153,13.198,13.076,13.198,400000.0
2009-03-31 15:19:00,13.123,13.208,13.056,13.208,350000.0
2009-03-31 15:20:00,13.076,13.231,13.076,13.076,550000.0
2009-03-31 15:21:00,13.156,13.179,13.101,13.101,400000.0
2009-03-31 15:22:00,13.204,13.204,13.15,13.178,400000.0
2009-03-31 15:23:00,13.136,13.141,13.06,13.141,350000.0
2009-03-31 15:24:00,13.135,13.196,13.054,13.154,500000.0
2009-03-31 15:25:00,13.125,13.165,13.068,13.068,350000.0
2009-03-31 15:26:00,13.129,13.16,13.042,13.056,550000.0
2009-03-31 15:27:00,13.128,13.133,13.041,13.094,400000.0
2009-03-31 15:28:00,13.108,13.213,13.108,13.175,400000.0
2009-03-31 15:29:00,13.138,13.181,13.037,13.083,500000.0
2009-03-31 15:30:00,13.152,13.156,13.043,13.043,350000.0
2009-03-31 15:31:00,13.021,13.129,13.021,13.04,550000.0
2009-03-31 15:32:00,13.12,13.133,13.021,13.108,350000.0
2009-03-31 15:33:00,13.063,13.122,13.017,13.122,400000.0
2009-03-31 15:34:00,13.028,13.152,13.028,13.15,350000.0
2009-03-31 15:35:00,13.139,13.163,13.068,13.121,600000.0
2009-03-31 15:36:00,13.026,13.108,13.003,13.075,400000.0
2009-03-31 15:37:00,13.108,13.152,13.028,13.105,550000.0
2009-03-31 15:38:00,13.041,13.134,13.005,13.121,600000.0
2009-03-31 15:39:00,13.127,13.161,13.004,13.004,550000.0
2009-03-31 15:40:00,13.039,13.138,13.002,13.055,500000.0
2009-03-31 15:41:00,12.979,13.099,12.974,12.974,500000.0
2009-03-31 15:42:00,13.069,13.13,12.986,13.006,400000.0
2009-03-31 15:43:00,13.013,13.089,13.013,13.014,500000.0
2009-03-31 15:44:00,13.008,13.05,12.986,12.994,400000.0
2009-03-31 15:45:00,13.08,13.08,12.936,13.001,350000.0
2009-03-31 15:46:00,13.057,13.104,12.931,13.1,400000.0
2009-03-31 15:47:00,12.975,13.09,12.953,12.953,350000.0
2009-03-31 15:48:00,12.975,13.058,12.94,12.95,550000.0
2009-03-31 15:49:00,13.024,13.077,12.98,13.054,400000.0
2009-03-31 15:50:00,13.033,13.052,12.952,12.952,500000.0
2009-03-31 15:51:00,13.047,13.047,12.931,12.94,550000.0
2009-03-31 15:52:00,13.032,13.064,12.91,12.961,450000.0
2009-03-31 15:53:00,13.015,13.044,12.939,12.995,500000.0
2009-03-31 15:54:00,12.943,13.058,12.943,13.047,350000.0
2009-03-31 15:55:00,12.962,12.994,12.9,12.942,400000.0
2009-03-31 15:56:00,12.932,13.118,12.932,13.013,550000.0
2009-03-31 15:57:00,13.039,13.039,12.957,13.013,300000.0
2009-03-31 15:58:00,12.892,13.021,12.85,12.963,750000.0
2009-03-31 15:59:00,13.046,13.048,12.959,13.032,550000.0
2009-03-31 16:00:00,12.91,13.027,12.91,12.921,350000.0
2009-03-31 16:01:00,13.02,13.02,12.891,12.891,350000.0
2009-03-31 16:02:00,12.896,13.03,12.896,12.985,550000.0
2009-03-31 16:03:00,12.914,13.047,12.883,13.001,500000.0
2009-03-31 16:04:00,13.032,13.036,12.914,12.98,350000.0
2009-03-31 16:05:00,12.944,13.01,12.894,13.01,400000.0
2009-03-31 16:06:00,12.984,12.987,12.872,12.955,500000.0
2009-03-31 16:07:00,12.948,12.984,12.843,12.843,500000.0
2009-03-31 16:08:00,12.925,13.043,12.902,12.921,550000.0
2009-03-31 16:09:00,13.007,13.007,12.89,12.917,350000.0
2009-03-31 16:10:00,12.932,12.985,12.871,12.975,450000.0
2009-03-31 16:11:00,12.983,13.024,12.93,12.937,450000.0
2009-03-31 16:12:00,12.938,12.997,12.861,12.967,400000.0
2009-03-31 16:13:00,12.907,13.005,12.885,12.962,400000.0
2009-03-31 16:14:00,12.906,13.004,12.878,13.004,400000.0
2009-03-31 16:15:00,13.0,13.02,12.91,12.91,500000.0
2009-03-31 16:16:00,13.021,13.021,12.899,12.917,450000.0
2009-03-31 16:17:00,12.847,12.992,12.847,12.962,500000.0
2009-03-31 16:18:00,12.996,13.041,12.949,12.959,350000.0
2009-03-31 16:19:00,12.998,13.022,12.937,12.954,550000.0
2009-03-31 16:20:00,12.891,13.018,12.877,12.954,400000.0
2009-03-31 16:21:00,12.887,13.012,12.833,12.926,500000.0
2009-03-31 16:22:00,12.999,13.025,12.922,12.961,350000.0
2009-03-31 16:23:00,12.847,13.004,12.842,12.944,550000.0
2009-03-31 16:24:00,12.931,13.011,12.866,12.866,350000.0
2009-03-31 16:25:00,12.981,12.995,12.897,12.959,400000.0
2009-03-31 16:26:00,12.939,13.012,12.927,12.927,500000.0
2009-03-31 16:27:00,12.939,13.016,12.896,12.906,400000.0
2009-03-31 16:28:00,12.93,13.01,12.881,12.92,450000.0
2009-03-31 16:29:00,12.918,12.985,12.898,12.898,450000.0
2009-03-31 16:30:00,12.908,13.015,12.908,12.972,550000.0
2009-03-31 16:31:00,12.976,12.976,12.86,12.875,350000.0
2009-03-31 16:32:00,13.006,13.006,12.921,12.927,500000.0
2009-03-31 16:33:00,13.01,13.018,12.871,12.918,400000.0
2009-03-31 16:34:00,12.991,12.991,12.863,12.897,400000.0
2009-03-31 16:35:00,12.891,13.005,12.891,12.9,450000.0
2009-03-31 16:36:00,12.896,13.016,12.865,12.921,500000.0
2009-03-31 16:37:00,12.878,12.974,12.854,12.876,350000.0
2009-03-31 16:38:00,12.973,12.973,12.848,12.848,550000.0
2009-03-31 16:39:00,12.891,12.891,12.754,12.754,400000.0
2009-03-31 16:40:00,12.894,12.911,12.737,12.742,550000.0
2009-03-31 16:41:00,12.869,12.869,12.787,12.81,400000.0
2009-03-31 16:42:00,12.74,12.82,12.649,12.751,400000.0
2009-03-31 16:43:00,12.618,12.763,12.618,12.646,350000.0
2009-03-31 16:44:00,12.575,12.7,12.575,12.627,350000.0
2009-03-31 16:45:00,12.651,12.731,12.561,12.607,550000.0
2009-03-31 16:46:00,12.722,12.747,12.635,12.747,400000.0
2009-03-31 16:47:00,12.715,12.735,12.601,12.648,450000.0
2009-03-31 16:48:00,12.671,12.714,12.559,12.681,350000.0
2009-03-31 16:49:00,12.58,12.706,12.555,12.555,400000.0
2009-03-31 16:50:00,12.606,12.614,12.493,12.614,500000.0
2009-03-31 16:51:00,12.558,12.658,12.558,12.625,400000.0
2009-03-31 16:52:00,12.579,12.681,12.552,12.573,450000.0
2009-03-31 16:53:00,12.668,12.668,12.541,12.656,500000.0
2009-03-31 16:54:00,12.659,12.659,12.514,12.526,550000.0
2009-03-31 16:55:00,12.627,12.646,12.556,12.646,600000.0
2009-03-31 16:56:00,12.678,12.703,12.592,12.626,550000.0
2009-03-31 16:57:00,12.664,12.668,12.528,12.619,350000.0
2009-03-31 16:58:00,12.722,12.751,12.603,12.697,600000.0
2009-03-31 16:59:00,12.674,12.738,12.59,12.662,350000.0
2009-03-31 17:00:00,12.604,12.749,12.604,12.726,450000.0
2009-03-31 17:01:00,12.665,12.759,12.636,12.759,350000.0
2009-03-31 17:02:00,12.706,12.762,12.618,12.652,350000.0
2009-03-31 17:03:00,12.762,12.767,12.715,12.717,450000.0
2009-03-31 17:04:00,12.724,12.794,12.661,12.683,300000.0
2009-03-31 17:05:00,12.652,12.713,12.615,12.713,550000.0
2009-03-31 17:06:00,12.69,12.743,12.619,12.718,450000.0
2009-03-31 17:07:00,12.708,12.74,12.596,12.648,500000.0
2009-03-31 17:08:00,12.705,12.735,12.63,12.646,400000.0
2009-03-31 17:09:00,12.639,12.726,12.633,12.703,450000.0
2009-03-31 17:10:00,12.725,12.74,12.598,12.679,500000.0
2009-03-31 17:11:00,12.709,12.716,12.618,12.716,450000.0
2009-03-31 17:12:00,12.756,12.763,12.641,12.718,450000.0
2009-03-31 17:13:00,12.687,12.753,12.657,12.661,550000.0
2009-03-31 17:14:00,12.744,12.765,12.634,12.634,350000.0
2009-03-31 17:15:00,12.732,12.757,12.648,12.648,550000.0
2009-03-31 17:16:00,12.738,12.761,12.628,12.749,550000.0
2009-03-31 17:17:00,12.809,12.809,12.668,12.716,550000.0
2009-03-31 17:18:00,12.765,12.809,12.677,12.809,350000.0
2009-03-31 17:19:00,12.722,12.826,12.685,12.721,400000.0
2009-03-31 17:20:00,12.665,12.818,12.665,12.707,400000.0
2009-03-31 17:21:00,12.724,12.826,12.701,12.701,400000.0
2009-03-31 17:22:00,12.736,12.818,12.672,12.797,500000.0
2009-03-31 17:23:00,12.831,12.831,12.658,12.686,450000.0
2009-03-31 17:24:00,12.824,12.824,12.713,12.796,350000.0
2009-03-31 17:25:00,12.743,12.829,12.671,12.827,700000.0
2009-03-31 17:26:00,12.811,12.82,12.685,12.795,550000.0
2009-03-31 17:27:00,12.734,12.832,12.687,12.832,400000.0
2009-03-31 17:28:00,12.82,12.839,12.717,12.719,450000.0
2009-03-31 17:29:00,12.733,12.817,12.733,12.76,350000.0
2009-03-31 17:30:00,12.805,12.868,12.697,12.811,500000.0
2009-03-31 17:31:00,12.737,12.786,12.695,12.711,350000.0
2009-03-31 17:32:00,12.682,12.795,12.682,12.758,400000.0
2009-03-31 17:33:00,12.711,12.809,12.701,12.75,350000.0
2009-03-31 17:34:00,12.778,12.807,12.695,12.738,500000.0
2009-03-31 17:35:00,12.721,12.83,12.702,12.702,450000.0
2009-03-31 17:36:00,12.702,12.827,12.702,12.782,550000.0
2009-03-31 17:37:00,12.792,12.835,12.718,12.804,400000.0
2009-03-31 17:38:00,12.837,12.854,12.737,12.737,650000.0
2009-03-31 17:39:00,12.769,12.854,12.733,12.795,550000.0
2009-03-31 17:40:00,12.864,12.864,12.685,12.834,450000.0
2009-03-31 17:41:00,12.789,12.8,12.68,12.751,550000.0
2009-03-31 17:42:00,12.767,12.854,12.756,12.775,350000.0
2009-03-31 17:43:00,12.878,12.906,12.765,12.863,500000.0
2009-03-31 17:44:00,12.814,12.839,12.724,12.724,350000.0
2009-03-31 17:45:00,12.86,12.862,12.758,12.776,400000.0
2009-03-31 17:46:00,12.852,12.852,12.677,12.761,750000.0
2009-03-31 17:47:00,12.86,12.86,12.716,12.772,500000.0
2009-03-31 17:48:00,12.776,12.832,12.726,12.832,400000.0
2009-03-31 17:49:00,12.826,12.844,12.716,12.735,600000.0
2009-03-31 17:50:00,12.851,12.869,12.742,12.837,600000.0
2009-03-31 17:51:00,12.746,12.866,12.746,12.826,500000.0
2009-03-31 17:52:00,12.858,12.873,12.76,12.854,450000.0
2009-03-31 17:53:00,12.771,12.88,12.742,12.742,700000.0
2009-03-31 17:54:00,12.833,12.837,12.722,12.79,450000.0
2009-03-31 17:55:00,12.854,12.854,12.719,12.803,400000.0
2009-03-31 17:56:00,12.73,12.846,12.73,12.846,350000.0
2009-03-31 17:57:00,12.836,12.893,12.754,12.893,400000.0
2009-03-31 17:58:00,12.771,12.903,12.771,12.903,350000.0
2009-03-31 17:59:00,12.81,12.874,12.737,12.775,600000.0
2009-03-31 18:00:00,12.808,12.881,12.738,12.738,650000.0
2009-03-31 18:01:00,12.82,12.898,12.765,12.847,350000.0
2009-03-31 18:02:00,12.844,12.873,12.727,12.787,750000.0
2009-03-31 18:03:00,12.717,12.864,12.717,12.728,550000.0
2009-03-31 18:04:00,12.767,12.847,12.744,12.769,350000.0
2009-03-31 18:05:00,12.769,12.811,12.701,12.782,450000.0
2009-03-31 18:06:00,12.788,12.855,12.707,12.828,500000.0
2009-03-31 18:07:00,12.842,12.85,12.722,12.763,550000.0
2009-03-31 18:08:00,12.846,12.846,12.715,12.769,550000.0
2009-03-31 18:09:00,12.841,12.841,12.712,12.791,450000.0
2009-03-31 18:10:00,12.728,12.829,12.728,12.809,350000.0
2009-03-31 18:11:00,12.759,12.812,12.68,12.812,650000.0
2009-03-31 18:12:00,12.722,12.777,12.661,12.721,400000.0
2009-03-31 18:13:00,12.719,12.858,12.714,12.839,350000.0
2009-03-31 18:14:00,12.787,12.81,12.672,12.792,650000.0
2009-03-31 18:15:00,12.771,12.825,12.752,12.779,600000.0
2009-03-31 18:16:00,12.775,12.813,12.688,12.788,450000.0
2009-03-31 18:17:00,12.712,12.824,12.712,12.721,350000.0
2009-03-31 18:18:00,12.839,12.849,12.738,12.814,350000.0
2009-03-31 18:19:00,12.729,12.853,12.729,12.813,400000.0
2009-03-31 18:20:00,12.768,12.842,12.733,12.77,700000.0
2009-03-31 18:21:00,12.809,12.832,12.746,12.832,350000.0
2009-03-31 18:22:00,12.836,12.844,12.733,12.822,300000.0
2009-03-31 18:23:00,12.83,12.851,12.705,12.705,400000.0
2009-03-31 18:24:00,12.813,12.833,12.72,12.72,550000.0
2009-03-31 18:25:00,12.726,12.852,12.726,12.769,350000.0
2009-03-31 18:26:00,12.826,12.844,12.741,12.792,400000.0
2009-03-31 18:27:00,12.816,12.841,12.75,12.841,350000.0
2009-03-31 18:28:00,12.732,12.86,12.718,12.744,450000.0
2009-03-31 18:29:00,12.782,12.869,12.764,12.781,700000.0
2009-03-31 18:30:00,12.843,12.843,12.729,12.779,450000.0
2009-03-31 18:31:00,12.806,12.849,12.716,12.737,550000.0
2009-03-31 18:32:00,12.851,12.851,12.726,12.811,500000.0
2009-03-31 18:33:00,12.777,12.871,12.752,12.814,600000.0
2009-03-31 18:34:00,12.809,12.85,12.729,12.729,550000.0
2009-03-31 18:35:00,12.867,12.877,12.743,12.853,550000.0
2009-03-31 18:36:00,12.804,12.88,12.76,12.839,600000.0
2009-03-31 18:37:00,12.83,12.873,12.749,12.873,600000.0
2009-03-31 18:38:00,12.853,12.881,12.788,12.87,350000.0
2009-03-31 18:39:00,12.847,12.871,12.841,12.842,250000.0
2009-03-31 18:40:00,12.831,12.858,12.705,12.751,600000.0
2009-03-31 18:41:00,12.71,12.854,12.71,12.745,400000.0
2009-03-31 18:42:00,12.85,12.85,12.702,12.734,400000.0
2009-03-31 18:43:00,12.726,12.85,12.716,12.85,450000.0
2009-03-31 18:44:00,12.728,12.829,12.714,12.824,400000.0
2009-03-31 18:45:00,12.855,12.855,12.727,12.812,350000.0
2009-03-31 18:46:00,12.741,12.85,12.725,12.774,500000.0
2009-03-31 18:47:00,12.831,12.831,12.727,12.822,400000.0
2009-03-31 18:48:00,12.864,12.864,12.718,12.826,500000.0
2009-03-31 18:49:00,12.8,12.883,12.722,12.807,450000.0
2009-03-31 18:50:00,12.843,12.858,12.7,12.812,950000.0
2009-03-31 18:51:00,12.837,12.873,12.736,12.873,550000.0
2009-03-31 18:52:00,12.81,12.9,12.777,12.782,500000.0
2009-03-31 18:53:00,12.884,12.891,12.751,12.751,550000.0
2009-03-31 18:54:00,12.787,12.903,12.787,12.863,750000.0
2009-03-31 18:55:00,12.777,12.845,12.74,12.826,350000.0
2009-03-31 18:56:00,12.851,12.859,12.73,12.837,550000.0
2009-03-31 18:57:00,12.74,12.849,12.74,12.826,500000.0
2009-03-31 18:58:00,12.823,12.876,12.798,12.808,400000.0
2009-03-31 18:59:00,12.861,12.961,12.833,12.841,600000.0
2009-03-31 19:00:00,12.831,12.907,12.831,12.907,350000.0
2009-03-31 19:01:00,12.898,12.898,12.739,12.884,450000.0
2009-03-31 19:02:00,12.76,12.891,12.76,12.891,400000.0
2009-03-31 19:03:00,12.774,12.928,12.773,12.773,550000.0
2009-03-31 19:04:00,12.824,12.928,12.797,12.928,500000.0
2009-03-31 19:05:00,12.838,12.911,12.776,12.782,450000.0
2009-03-31 19:06:00,12.916,12.997,12.805,12.893,550000.0
2009-03-31 19:07:00,12.836,12.909,12.811,12.892,350000.0
2009-03-31 19:08:00,12.884,12.914,12.817,12.844,400000.0
2009-03-31 19:09:00,12.905,12.944,12.809,12.902,500000.0
2009-03-31 19:10:00,12.92,12.966,12.838,12.873,450000.0
2009-03-31 19:11:00,12.952,12.955,12.861,12.955,550000.0
2009-03-31 19:12:00,12.916,12.974,12.838,12.838,500000.0
2009-03-31 19:13:00,12.869,12.974,12.844,12.936,600000.0
2009-03-31 19:14:00,12.959,12.97,12.871,12.93,350000.0
2009-03-31 19:15:00,12.894,12.967,12.836,12.888,550000.0
2009-03-31 19:16:00,12.88,12.995,12.872,12.911,350000.0
2009-03-31 19:17:00,12.882,12.981,12.844,12.943,550000.0
2009-03-31 19:18:00,12.991,12.991,12.834,12.897,350000.0
2009-03-31 19:19:00,12.913,12.979,12.873,12.95,350000.0
2009-03-31 19:20:00,12.901,12.989,12.876,12.901,550000.0
2009-03-31 19:21:00,12.935,12.993,12.841,12.957,400000.0
2009-03-31 19:22:00,12.969,12.981,12.868,12.961,450000.0
2009-03-31 19:23:00,12.973,12.99,12.833,12.858,450000.0
2009-03-31 19:24:00,12.949,13.033,12.879,13.022,550000.0
2009-03-31 19:25:00,12.882,13.009,12.882,12.89,500000.0
2009-03-31 19:26:00,12.895,13.014,12.859,12.932,500000.0
2009-03-31 19:27:00,12.978,12.978,12.843,12.843,200000.0
2009-03-31 19:28:00,12.879,12.981,12.879,12.895,500000.0
2009-03-31 19:29:00,12.905,12.972,12.855,12.867,400000.0
2009-03-31 19:30:00,12.885,12.979,12.882,12.96,400000.0
2009-03-31 19:31:00,12.945,12.961,12.849,12.961,500000.0
2009-03-31 19:32:00,12.982,12.982,12.834,12.871,500000.0
2009-03-31 19:33:00,12.969,12.985,12.903,12.954,400000.0
2009-03-31 19:34:00,12.924,13.015,12.873,12.877,650000.0
2009-03-31 19:35:00,12.886,12.926,12.863,12.863,350000.0
2009-03-31 19:36:00,12.9,12.946,12.864,12.885,350000.0
2009-03-31 19:37:00,12.855,12.952,12.854,12.95,500000.0
2009-03-31 19:38:00,12.987,12.987,12.882,12.947,450000.0
2009-03-31 19:39:00,12.942,13.045,12.938,12.947,500000.0
2009-03-31 19:40:00,12.936,12.997,12.884,12.884,700000.0
2009-03-31 19:41:00,12.876,12.996,12.876,12.98,400000.0
2009-03-31 19:42:00,12.973,12.977,12.866,12.866,500000.0
2009-03-31 19:43:00,12.865,12.931,12.829,12.871,450000.0
2009-03-31 19:44:00,12.954,13.016,12.884,12.998,550000.0
2009-03-31 19:45:00,12.878,13.01,12.878,12.943,500000.0
2009-03-31 19:46:00,12.989,12.994,12.878,12.904,550000.0
2009-03-31 19:47:00,12.892,12.981,12.861,12.981,450000.0
2009-03-31 19:48:00,12.901,13.003,12.901,13.003,350000.0
2009-03-31 19:49:00,12.998,12.998,12.912,12.928,350000.0
2009-03-31 19:50:00,12.949,12.956,12.847,12.862,400000.0
2009-03-31 19:51:00,12.892,12.98,12.851,12.913,400000.0
2009-03-31 19:52:00,12.989,12.989,12.854,12.979,500000.0
2009-03-31 19:53:00,12.948,13.012,12.898,12.995,400000.0
2009-03-31 19:54:00,12.965,12.984,12.902,12.965,400000.0
2009-03-31 19:55:00,12.932,13.016,12.901,12.948,400000.0
2009-03-31 19:56:00,12.909,13.001,12.867,13.001,400000.0
2009-03-31 19:57:00,13.001,13.001,12.872,12.885,450000.0
2009-03-31 19:58:00,12.99,13.004,12.897,12.977,350000.0
2009-03-31 19:59:00,12.993,12.993,12.867,12.973,550000.0
2009-03-31 20:00:00,12.998,12.998,12.859,12.981,350000.0
2009-03-31 20:01:00,12.896,12.977,12.845,12.902,850000.0
2009-03-31 20:02:00,12.959,12.964,12.884,12.953,400000.0
2009-03-31 20:03:00,12.911,13.017,12.848,12.948,800000.0
2009-03-31 20:04:00,12.868,12.955,12.84,12.879,500000.0
2009-03-31 20:05:00,12.95,12.95,12.863,12.899,500000.0
2009-03-31 20:06:00,12.884,12.91,12.81,12.868,350000.0
2009-03-31 20:07:00,12.908,12.926,12.839,12.916,350000.0
2009-03-31 20:08:00,12.816,12.92,12.802,12.857,350000.0
2009-03-31 20:09:00,12.943,12.95,12.832,12.841,900000.0
2009-03-31 20:10:00,12.853,12.909,12.853,12.909,400000.0
2009-03-31 20:11:00,12.85,12.912,12.794,12.912,800000.0
2009-03-31 20:12:00,12.797,12.899,12.77,12.828,400000.0
2009-03-31 20:13:00,12.882,12.894,12.779,12.807,350000.0
2009-03-31 20:14:00,12.913,12.946,12.8,12.827,1000000.0
2009-03-31 20:15:00,12.846,12.962,12.846,12.892,350000.0
2009-03-31 20:16:00,12.862,12.904,12.744,12.904,400000.0
2009-03-31 20:17:00,12.9,12.91,12.9,12.9,500000.0
2009-03-31 20:18:00,12.93,12.943,12.807,12.902,500000.0
2009-03-31 20:19:00,12.861,12.923,12.779,12.858,550000.0
2009-03-31 20:20:00,12.888,12.956,12.815,12.921,400000.0
2009-03-31 20:21:00,12.816,12.899,12.814,12.837,350000.0
2009-03-31 20:22:00,12.93,12.93,12.92,12.92,350000.0
2009-03-31 20:23:00,12.842,12.922,12.808,12.922,350000.0
2009-03-31 20:24:00,12.93,12.93,12.92,12.93,900000.0
2009-03-31 20:25:00,12.92,12.94,12.92,12.93,900000.0
2009-03-31 20:26:00,12.827,12.973,12.827,12.951,900000.0
2009-03-31 20:27:00,12.908,12.927,12.808,12.838,650000.0
2009-03-31 20:28:00,12.905,12.941,12.819,12.918,750000.0
2009-03-31 20:29:00,12.87,12.896,12.795,12.795,550000.0
2009-03-31 20:30:00,12.917,12.917,12.78,12.875,750000.0
2009-03-31 20:31:00,12.779,12.9,12.77,12.822,400000.0
2009-03-31 20:32:00,12.891,12.96,12.804,12.856,550000.0
2009-03-31 20:33:00,12.809,12.92,12.8,12.8,500000.0
2009-03-31 20:34:00,12.91,12.92,12.91,12.91,550000.0
2009-03-31 20:37:00,12.869,12.915,12.788,12.887,550000.0
2009-03-31 20:38:00,12.92,12.92,12.91,12.92,350000.0
2009-03-31 20:39:00,12.834,12.873,12.805,12.805,350000.0
2009-03-31 20:40:00,12.836,12.945,12.815,12.945,400000.0
2009-03-31 20:41:00,12.968,12.968,12.888,12.923,350000.0
2009-03-31 20:42:00,12.95,12.95,12.94,12.94,350000.0
2009-03-31 20:43:00,12.958,12.963,12.848,12.963,350000.0
2009-03-31 20:44:00,12.876,12.979,12.843,12.896,350000.0
2009-03-31 20:45:00,12.848,12.97,12.832,12.868,350000.0
2009-03-31 20:46:00,12.886,12.941,12.865,12.865,400000.0
2009-03-31 20:47:00,12.95,12.96,12.94,12.96,400000.0
2009-03-31 20:48:00,12.868,12.974,12.868,12.918,400000.0
2009-03-31 20:49:00,12.954,12.954,12.872,12.889,450000.0
2009-03-31 20:50:00,12.919,12.933,12.862,12.933,350000.0
2009-03-31 20:51:00,12.931,12.938,12.849,12.884,550000.0
2009-03-31 20:52:00,12.939,12.996,12.939,12.978,500000.0
2009-03-31 20:53:00,12.925,12.969,12.854,12.969,350000.0
2009-03-31 20:54:00,12.966,12.974,12.884,12.968,300000.0
2009-03-31 20:55:00,12.901,12.948,12.825,12.907,300000.0
2009-03-31 20:56:00,12.856,12.949,12.856,12.944,350000.0
2009-03-31 20:57:00,12.845,12.937,12.811,12.937,500000.0
2009-03-31 20:58:00,12.922,12.922,12.839,12.845,450000.0
2009-03-31 20:59:00,12.774,12.924,12.774,12.902,250000.0
2009-03-31 21:00:00,12.862,12.939,12.766,12.939,550000.0
2009-03-31 21:01:00,12.893,12.906,12.755,12.755,550000.0
2009-03-31 21:02:00,12.9,12.93,12.834,12.9,350000.0
2009-03-31 21:03:00,12.853,12.925,12.814,12.882,350000.0
2009-03-31 21:04:00,12.941,12.941,12.805,12.869,350000.0
2009-03-31 21:05:00,12.859,12.936,12.818,12.936,250000.0
2009-03-31 21:06:00,12.906,12.938,12.793,12.898,500000.0
2009-03-31 21:07:00,12.891,12.891,12.821,12.881,350000.0
2009-03-31 21:08:00,12.895,12.94,12.823,12.891,450000.0
2009-03-31 21:09:00,12.91,12.92,12.91,12.91,350000.0
2009-03-31 21:10:00,12.928,12.966,12.847,12.847,350000.0
2009-03-31 21:11:00,12.865,12.951,12.865,12.909,400000.0
2009-03-31 21:12:00,12.832,12.953,12.823,12.823,400000.0
2009-03-31 21:13:00,12.908,12.948,12.809,12.937,400000.0
2009-03-31 21:14:00,12.824,12.946,12.816,12.864,400000.0
2009-03-31 21:15:00,12.91,12.943,12.849,12.849,350000.0
2009-03-31 21:16:00,12.936,12.949,12.825,12.917,400000.0
2009-03-31 21:17:00,12.93,12.94,12.93,12.93,450000.0
2009-03-31 21:18:00,12.947,12.952,12.848,12.848,450000.0
2009-03-31 21:19:00,12.905,12.936,12.797,12.858,550000.0
2009-03-31 21:20:00,12.923,12.923,12.804,12.914,400000.0
2009-03-31 21:21:00,12.951,12.951,12.865,12.946,500000.0
2009-03-31 21:22:00,12.93,12.94,12.92,12.92,500000.0
2009-03-31 21:23:00,12.954,12.954,12.829,12.918,500000.0
2009-03-31 21:24:00,12.93,12.94,12.93,12.93,350000.0
2009-03-31 21:25:00,12.92,12.92,12.92,12.92,350000.0
2009-03-31 21:27:00,12.802,12.949,12.801,12.949,350000.0
2009-03-31 21:28:00,12.831,12.966,12.831,12.862,550000.0
2009-03-31 21:29:00,12.894,12.95,12.882,12.949,400000.0
2009-03-31 21:30:00,12.791,12.932,12.791,12.925,450000.0
2009-03-31 21:31:00,12.871,12.938,12.871,12.908,400000.0
2009-03-31 21:32:00,12.942,12.942,12.889,12.889,200000.0
2009-03-31 21:33:00,12.939,12.957,12.796,12.957,400000.0
2009-03-31 21:34:00,12.96,12.982,12.855,12.855,300000.0
2009-03-31 21:35:00,12.945,12.965,12.828,12.842,350000.0
2009-03-31 21:36:00,12.93,12.94,12.93,12.94,300000.0
2009-03-31 21:37:00,12.898,12.953,12.848,12.952,300000.0
2009-03-31 21:38:00,12.916,12.962,12.804,12.922,500000.0
2009-03-31 21:39:00,12.935,12.95,12.907,12.918,350000.0
2009-03-31 21:40:00,12.909,12.918,12.759,12.784,500000.0
2009-03-31 21:41:00,12.93,12.94,12.93,12.94,550000.0
2009-03-31 21:42:00,12.916,12.959,12.816,12.841,550000.0
2009-03-31 21:43:00,12.858,12.945,12.858,12.945,400000.0
2009-03-31 21:44:00,12.842,12.842,12.811,12.811,100000.0
2009-03-31 21:45:00,12.93,12.93,12.92,12.93,400000.0
2009-03-31 21:46:00,12.922,12.944,12.814,12.923,400000.0
2009-03-31 21:47:00,12.831,12.88,12.831,12.88,150000.0
2009-03-31 21:48:00,12.931,12.956,12.819,12.857,300000.0
2009-03-31 21:49:00,12.949,12.949,12.823,12.833,400000.0
2009-03-31 21:50:00,12.869,12.918,12.798,12.798,400000.0
2009-03-31 21:53:00,12.872,12.972,12.83,12.841,450000.0
2009-03-31 21:54:00,12.832,12.93,12.832,12.873,300000.0
2009-03-31 21:55:00,12.924,12.924,12.765,12.771,250000.0
2009-03-31 21:56:00,12.942,12.945,12.847,12.9,450000.0
2009-03-31 21:57:00,12.915,12.943,12.823,12.943,400000.0
2009-03-31 21:58:00,12.957,12.957,12.887,12.908,350000.0
2009-03-31 21:59:00,12.877,12.889,12.77,12.889,400000.0
2009-03-31 22:00:00,12.857,12.899,12.769,12.769,250000.0
2009-03-31 22:01:00,12.844,12.874,12.829,12.83,250000.0
2009-03-31 22:02:00,12.924,12.954,12.825,12.872,400000.0
2009-03-31 22:03:00,12.921,12.943,12.843,12.93,550000.0
2009-03-31 22:04:00,12.841,12.872,12.732,12.872,450000.0
2009-03-31 22:05:00,12.868,12.945,12.81,12.945,300000.0
2009-03-31 22:06:00,12.914,12.948,12.858,12.871,400000.0
2009-03-31 22:08:00,12.801,12.908,12.753,12.908,350000.0
2009-03-31 22:09:00,12.93,12.93,12.808,12.926,350000.0
2009-03-31 22:10:00,12.913,12.942,12.88,12.908,300000.0
2009-03-31 22:11:00,12.82,12.973,12.82,12.821,400000.0
2009-03-31 22:12:00,12.809,12.931,12.809,12.83,150000.0
2009-03-31 22:13:00,12.94,12.94,12.93,12.93,400000.0
2009-03-31 22:17:00,12.943,12.943,12.833,12.921,400000.0
2009-03-31 22:18:00,12.88,12.933,12.858,12.929,300000.0
2009-03-31 22:19:00,12.938,12.938,12.804,12.919,500000.0
2009-03-31 22:20:00,12.793,12.852,12.793,12.852,100000.0
2009-03-31 22:21:00,12.92,12.92,12.92,12.92,400000.0
2009-03-31 22:22:00,12.833,12.924,12.833,12.881,400000.0
2009-03-31 22:23:00,12.839,12.955,12.839,12.955,250000.0
2009-03-31 22:24:00,12.904,12.923,12.826,12.912,250000.0
2009-03-31 22:25:00,12.837,12.918,12.771,12.893,500000.0
2009-03-31 22:26:00,12.82,12.924,12.82,12.901,200000.0
2009-03-31 22:27:00,12.833,12.952,12.832,12.867,500000.0
2009-03-31 22:28:00,12.927,12.927,12.801,12.893,450000.0
2009-03-31 22:29:00,12.92,12.93,12.92,12.92,350000.0
2009-03-31 22:30:00,12.904,12.924,12.803,12.803,350000.0
2009-03-31 22:31:00,12.857,12.923,12.77,12.923,350000.0
2009-03-31 22:32:00,12.834,12.945,12.826,12.826,250000.0
2009-03-31 22:33:00,12.932,12.932,12.816,12.888,600000.0
2009-03-31 22:34:00,12.927,12.927,12.895,12.917,250000.0
2009-03-31 22:35:00,12.924,12.931,12.868,12.904,250000.0
2009-03-31 22:36:00,12.867,12.968,12.8,12.895,500000.0
2009-03-31 22:37:00,12.885,12.944,12.845,12.911,450000.0
2009-03-31 22:38:00,12.92,12.93,12.92,12.92,350000.0
2009-03-31 22:39:00,12.878,12.936,12.83,12.844,350000.0
2009-03-31 22:40:00,12.884,12.911,12.762,12.833,1000000.0
2009-03-31 22:44:00,12.92,12.92,12.808,12.908,350000.0
2009-03-31 22:45:00,12.848,12.848,12.833,12.833,100000.0
2009-03-31 22:46:00,12.829,12.998,12.829,12.909,300000.0
2009-03-31 22:47:00,12.897,12.929,12.814,12.894,300000.0
2009-03-31 22:48:00,12.92,12.92,12.91,12.91,400000.0
2009-03-31 22:49:00,12.918,12.946,12.795,12.795,400000.0
2009-03-31 22:50:00,12.898,12.924,12.773,12.883,1200000.0
2009-03-31 22:51:00,12.92,12.92,12.92,12.92,350000.0
2009-03-31 22:53:00,12.945,12.954,12.84,12.908,350000.0
2009-03-31 22:54:00,12.92,12.93,12.92,12.92,600000.0
2009-03-31 22:57:00,12.862,12.949,12.833,12.949,600000.0
2009-03-31 22:58:00,12.861,12.98,12.838,12.838,700000.0
2009-03-31 22:59:00,12.942,12.942,12.825,12.825,350000.0
2009-03-31 23:00:00,12.811,12.897,12.77,12.774,550000.0
2009-03-31 23:01:00,12.92,12.92,12.92,12.92,450000.0
2009-03-31 23:03:00,12.868,12.945,12.809,12.869,450000.0
2009-03-31 23:04:00,12.843,12.956,12.843,12.952,150000.0
2009-03-31 23:05:00,12.859,12.935,12.829,12.935,300000.0
2009-03-31 23:06:00,12.94,12.94,12.93,12.94,550000.0
2009-03-31 23:07:00,12.887,12.946,12.813,12.858,550000.0
2009-03-31 23:08:00,12.94,12.94,12.93,12.93,300000.0
2009-03-31 23:09:00,12.94,12.94,12.93,12.93,300000.0
2009-03-31 23:10:00,12.822,12.941,12.791,12.828,300000.0
2009-03-31 23:11:00,12.854,12.96,12.824,12.908,250000.0
2009-03-31 23:12:00,12.908,12.908,12.77,12.77,450000.0
2009-03-31 23:13:00,12.9,12.921,12.794,12.893,400000.0
2009-03-31 23:14:00,12.829,12.942,12.829,12.849,450000.0
2009-03-31 23:15:00,12.924,12.947,12.833,12.922,400000.0
2009-03-31 23:16:00,12.94,12.95,12.94,12.94,500000.0
2009-03-31 23:20:00,12.861,12.918,12.782,12.842,500000.0
2009-03-31 23:24:00,12.906,12.937,12.833,12.846,500000.0
2009-03-31 23:26:00,12.78,12.899,12.771,12.879,500000.0
2009-03-31 23:28:00,12.796,12.921,12.796,12.921,400000.0
2009-03-31 23:30:00,12.921,12.921,12.802,12.887,250000.0
2009-03-31 23:32:00,12.93,12.94,12.93,12.93,800000.0
2009-03-31 23:33:00,12.94,12.94,12.94,12.94,800000.0
2009-03-31 23:34:00,12.93,12.93,12.93,12.93,800000.0
2009-03-31 23:38:00,12.94,12.94,12.94,12.94,800000.0
2009-03-31 23:40:00,12.914,12.921,12.816,12.884,800000.0
2009-03-31 23:41:00,12.94,12.94,12.94,12.94,400000.0
2009-03-31 23:43:00,12.93,12.93,12.93,12.93,400000.0
2009-03-31 23:47:00,12.804,12.924,12.804,12.924,400000.0
2009-03-31 23:50:00,12.914,12.918,12.816,12.903,600000.0
2009-03-31 23:53:00,12.891,12.922,12.785,12.893,500000.0
2009-03-31 23:55:00,12.93,12.93,12.93,12.93,300000.0
2009-03-31 23:56:00,12.801,12.887,12.778,12.887,300000.0
2009-03-31 23:57:00,12.803,12.908,12.803,12.908,150000.0
2009-03-31 23:58:00,12.93,12.93,12.93,12.93,450000.0
2009-04-01 00:00:00,12.912,12.912,12.778,12.778,450000.0
2009-04-01 00:01:00,12.933,12.933,12.83,12.83,350000.0
2009-04-01 00:02:00,12.877,12.933,12.806,12.917,750000.0
2009-04-01 00:03:00,12.923,12.945,12.827,12.899,250000.0
2009-04-01 00:04:00,12.918,12.976,12.836,12.962,650000.0
2009-04-01 00:05:00,12.876,12.942,12.817,12.881,550000.0
2009-04-01 00:06:00,12.939,12.96,12.863,12.952,400000.0
2009-04-01 00:07:00,12.947,12.993,12.886,12.921,450000.0
2009-04-01 00:08:00,12.939,12.939,12.853,12.854,350000.0
2009-04-01 00:09:00,12.806,12.966,12.806,12.939,800000.0
2009-04-01 00:10:00,12.832,13.0,12.832,12.94,500000.0
2009-04-01 00:11:00,12.837,12.984,12.837,12.872,700000.0
2009-04-01 00:12:00,12.824,12.956,12.824,12.922,300000.0
2009-04-01 00:13:00,12.96,12.96,12.94,12.96,400000.0
2009-04-01 00:14:00,12.91,12.91,12.801,12.801,400000.0
2009-04-01 00:15:00,12.873,12.974,12.85,12.914,450000.0
2009-04-01 00:16:00,12.92,12.96,12.831,12.96,350000.0
2009-04-01 00:17:00,12.877,12.97,12.87,12.957,500000.0
2009-04-01 00:18:00,12.869,12.966,12.839,12.839,550000.0
2009-04-01 00:19:00,12.961,13.0,12.836,12.836,500000.0
2009-04-01 00:20:00,12.862,12.974,12.862,12.884,400000.0
2009-04-01 00:22:00,12.925,12.958,12.86,12.958,350000.0
2009-04-01 00:23:00,12.952,12.952,12.83,12.868,300000.0
2009-04-01 00:25:00,12.941,12.953,12.853,12.902,450000.0
2009-04-01 00:26:00,12.934,12.99,12.904,12.975,300000.0
2009-04-01 00:27:00,12.886,12.977,12.87,12.904,400000.0
2009-04-01 00:28:00,12.876,12.92,12.813,12.884,400000.0
2009-04-01 00:29:00,12.96,12.96,12.95,12.95,350000.0
2009-04-01 00:30:00,12.819,12.913,12.802,12.878,350000.0
2009-04-01 00:32:00,12.9,12.953,12.796,12.953,800000.0
2009-04-01 00:33:00,12.96,12.96,12.94,12.95,100000.0
2009-04-01 00:34:00,12.932,12.932,12.921,12.921,100000.0
2009-04-01 00:35:00,12.952,12.965,12.83,12.83,250000.0
2009-04-01 00:36:00,12.918,12.966,12.821,12.934,350000.0
2009-04-01 00:37:00,12.859,12.882,12.822,12.842,250000.0
2009-04-01 00:38:00,12.893,12.938,12.818,12.873,700000.0
2009-04-01 00:39:00,12.868,12.957,12.818,12.956,250000.0
2009-04-01 00:40:00,12.903,12.982,12.837,12.857,750000.0
2009-04-01 00:41:00,12.937,12.966,12.813,12.947,400000.0
2009-04-01 00:42:00,12.802,12.928,12.802,12.928,350000.0
2009-04-01 00:43:00,12.82,12.964,12.799,12.848,550000.0
2009-04-01 00:44:00,12.96,12.964,12.84,12.94,350000.0
2009-04-01 00:45:00,12.952,12.952,12.828,12.939,250000.0
2009-04-01 00:46:00,12.937,12.986,12.866,12.896,400000.0
2009-04-01 00:47:00,12.907,12.956,12.848,12.956,300000.0
2009-04-01 00:48:00,12.94,12.94,12.93,12.93,350000.0
2009-04-01 00:49:00,12.879,12.981,12.868,12.981,350000.0
2009-04-01 00:50:00,12.912,12.934,12.829,12.829,800000.0
2009-04-01 00:51:00,12.91,12.955,12.822,12.822,400000.0
2009-04-01 00:52:00,12.895,12.953,12.895,12.952,250000.0
2009-04-01 00:53:00,12.841,12.909,12.778,12.889,500000.0
2009-04-01 00:54:00,12.87,12.973,12.827,12.871,400000.0
2009-04-01 00:55:00,12.839,12.942,12.802,12.924,350000.0
2009-04-01 00:57:00,12.885,12.931,12.809,12.809,400000.0
2009-04-01 00:58:00,12.797,12.912,12.788,12.852,400000.0
2009-04-01 00:59:00,12.85,12.942,12.797,12.904,450000.0
2009-04-01 01:00:00,12.882,12.9,12.77,12.77,300000.0
2009-04-01 01:01:00,12.908,12.915,12.778,12.915,450000.0
2009-04-01 01:02:00,12.787,12.923,12.787,12.88,350000.0
2009-04-01 01:03:00,12.753,12.914,12.753,12.914,400000.0
2009-04-01 01:04:00,12.884,12.917,12.784,12.917,350000.0
2009-04-01 01:05:00,12.84,12.919,12.794,12.919,350000.0
2009-04-01 01:06:00,12.87,12.87,12.794,12.794,100000.0
2009-04-01 01:07:00,12.937,12.937,12.776,12.924,350000.0
2009-04-01 01:08:00,12.924,12.926,12.845,12.884,400000.0
2009-04-01 01:09:00,12.904,12.904,12.749,12.809,350000.0
2009-04-01 01:10:00,12.873,12.92,12.78,12.794,400000.0
2009-04-01 01:11:00,12.839,12.995,12.79,12.8,550000.0
2009-04-01 01:12:00,12.791,12.925,12.791,12.925,100000.0
2009-04-01 01:14:00,12.864,12.935,12.813,12.813,350000.0
2009-04-01 01:15:00,12.788,12.898,12.788,12.859,300000.0
2009-04-01 01:17:00,12.911,12.936,12.859,12.936,250000.0
2009-04-01 01:19:00,12.9,12.9,12.9,12.9,300000.0
2009-04-01 01:20:00,12.871,12.915,12.824,12.915,300000.0
2009-04-01 01:21:00,12.898,12.925,12.823,12.846,400000.0
2009-04-01 01:22:00,12.91,12.92,12.9,12.91,350000.0
2009-04-01 01:23:00,12.891,12.894,12.777,12.824,350000.0
2009-04-01 01:24:00,12.836,12.836,12.836,12.836,50000.0
2009-04-01 01:25:00,12.828,12.828,12.828,12.828,50000.0
2009-04-01 01:26:00,12.815,12.931,12.788,12.828,600000.0
2009-04-01 01:30:00,12.788,12.902,12.762,12.762,400000.0
2009-04-01 01:31:00,12.91,12.91,12.91,12.91,350000.0
2009-04-01 01:33:00,12.921,12.921,12.795,12.853,350000.0
2009-04-01 01:34:00,12.864,12.904,12.758,12.878,450000.0
2009-04-01 01:35:00,12.91,12.91,12.91,12.91,550000.0
2009-04-01 01:37:00,12.754,12.954,12.754,12.827,550000.0
2009-04-01 01:40:00,12.778,12.902,12.768,12.768,400000.0
2009-04-01 01:42:00,12.927,12.934,12.846,12.881,400000.0
2009-04-01 01:43:00,12.91,12.92,12.91,12.92,200000.0
2009-04-01 01:45:00,12.837,12.932,12.837,12.878,200000.0
2009-04-01 01:48:00,12.924,12.924,12.781,12.885,500000.0
2009-04-01 01:49:00,12.928,12.944,12.809,12.912,450000.0
2009-04-01 01:50:00,12.902,12.928,12.789,12.898,400000.0
2009-04-01 01:51:00,12.939,12.939,12.899,12.899,100000.0
2009-04-01 01:52:00,12.93,12.93,12.91,12.91,400000.0
2009-04-01 01:53:00,12.922,12.922,12.79,12.894,400000.0
2009-04-01 01:54:00,12.91,12.91,12.91,12.91,450000.0
2009-04-01 01:58:00,12.851,12.927,12.771,12.903,450000.0
2009-04-01 01:59:00,12.928,12.928,12.858,12.858,100000.0
2009-04-01 02:00:00,12.91,12.91,12.91,12.91,200000.0
2009-04-01 02:01:00,12.92,12.93,12.92,12.93,200000.0
2009-04-01 02:02:00,12.905,12.905,12.87,12.874,200000.0
2009-04-01 02:03:00,12.916,12.916,12.811,12.878,300000.0
2009-04-01 02:04:00,12.871,12.917,12.792,12.905,550000.0
2009-04-01 02:05:00,12.944,12.954,12.869,12.929,500000.0
2009-04-01 02:06:00,12.898,12.98,12.821,12.935,550000.0
2009-04-01 02:07:00,12.864,12.912,12.803,12.803,400000.0
2009-04-01 02:08:00,12.911,12.935,12.911,12.935,100000.0
2009-04-01 02:09:00,12.955,12.955,12.817,12.922,500000.0
2009-04-01 02:10:00,12.898,12.907,12.808,12.823,350000.0
2009-04-01 02:11:00,12.876,12.933,12.818,12.873,350000.0
2009-04-01 02:12:00,12.895,12.959,12.895,12.959,200000.0
2009-04-01 02:13:00,12.899,12.963,12.829,12.9,550000.0
2009-04-01 02:14:00,12.871,12.977,12.822,12.941,500000.0
2009-04-01 02:15:00,12.917,12.917,12.861,12.861,150000.0
2009-04-01 02:16:00,12.892,12.899,12.836,12.899,400000.0
2009-04-01 02:17:00,12.93,12.93,12.91,12.93,350000.0
2009-04-01 02:18:00,12.91,12.91,12.91,12.91,350000.0
2009-04-01 02:19:00,12.934,12.937,12.814,12.893,350000.0
2009-04-01 02:20:00,12.796,12.919,12.796,12.897,400000.0
2009-04-01 02:21:00,12.859,12.942,12.797,12.942,250000.0
2009-04-01 02:22:00,12.832,12.94,12.749,12.94,600000.0
2009-04-01 02:23:00,12.94,12.94,12.92,12.92,100000.0
2009-04-01 02:25:00,12.878,12.95,12.878,12.95,100000.0
2009-04-01 02:26:00,12.872,12.953,12.831,12.915,450000.0
2009-04-01 02:27:00,12.93,12.93,12.92,12.93,250000.0
2009-04-01 02:28:00,12.92,12.92,12.92,12.92,250000.0
2009-04-01 02:29:00,12.904,12.904,12.867,12.891,250000.0
2009-04-01 02:30:00,12.824,12.899,12.768,12.866,400000.0
2009-04-01 02:31:00,12.93,12.94,12.92,12.93,500000.0
2009-04-01 02:32:00,12.944,12.946,12.846,12.933,500000.0
2009-04-01 02:33:00,12.92,12.92,12.92,12.92,50000.0
2009-04-01 02:34:00,12.872,12.872,12.872,12.872,50000.0
2009-04-01 02:35:00,12.867,12.929,12.748,12.891,550000.0
2009-04-01 02:36:00,12.94,12.94,12.93,12.93,350000.0
2009-04-01 02:37:00,12.933,12.944,12.861,12.893,350000.0
2009-04-01 02:38:00,12.922,12.944,12.845,12.872,400000.0
2009-04-01 02:39:00,12.95,12.96,12.95,12.96,600000.0
2009-04-01 02:40:00,12.955,12.993,12.86,12.869,600000.0
2009-04-01 02:41:00,12.905,12.961,12.854,12.854,400000.0
2009-04-01 02:42:00,12.843,12.843,12.822,12.822,150000.0
2009-04-01 02:43:00,12.94,12.94,12.93,12.93,300000.0
2009-04-01 02:44:00,12.913,12.929,12.857,12.929,300000.0
2009-04-01 02:45:00,12.928,13.001,12.825,12.825,250000.0
2009-04-01 02:46:00,12.947,12.947,12.842,12.93,500000.0
2009-04-01 02:47:00,12.963,12.986,12.841,12.888,450000.0
2009-04-01 02:48:00,12.919,12.957,12.835,12.889,400000.0
2009-04-01 02:49:00,12.9,13.001,12.854,12.885,650000.0
2009-04-01 02:50:00,12.955,12.967,12.865,12.948,500000.0
2009-04-01 02:51:00,12.943,13.0,12.894,12.896,350000.0
2009-04-01 02:52:00,12.81,12.957,12.81,12.957,350000.0
2009-04-01 02:53:00,12.89,12.995,12.89,12.923,500000.0
2009-04-01 02:54:00,12.904,12.979,12.85,12.881,200000.0
2009-04-01 02:55:00,12.936,12.936,12.879,12.879,100000.0
2009-04-01 02:56:00,12.905,12.945,12.876,12.918,450000.0
2009-04-01 02:57:00,12.926,12.959,12.831,12.832,450000.0
2009-04-01 02:58:00,12.847,12.923,12.826,12.861,500000.0
2009-04-01 02:59:00,12.916,12.916,12.819,12.819,400000.0
2009-04-01 03:00:00,12.89,13.022,12.856,12.867,400000.0
2009-04-01 03:01:00,12.983,12.983,12.885,12.966,350000.0
2009-04-01 03:02:00,12.933,12.933,12.835,12.835,400000.0
2009-04-01 03:03:00,12.913,12.944,12.838,12.944,250000.0
2009-04-01 03:04:00,12.906,12.982,12.902,12.972,250000.0
2009-04-01 03:05:00,12.838,12.974,12.832,12.884,500000.0
2009-04-01 03:06:00,12.963,12.983,12.864,12.894,700000.0
2009-04-01 03:07:00,12.863,12.971,12.84,12.84,200000.0
2009-04-01 03:08:00,12.935,12.975,12.856,12.94,350000.0
2009-04-01 03:09:00,12.984,12.984,12.848,12.978,600000.0
2009-04-01 03:10:00,12.945,12.972,12.87,12.972,250000.0
2009-04-01 03:11:00,12.941,12.972,12.838,12.964,350000.0
2009-04-01 03:12:00,12.959,12.959,12.879,12.879,100000.0
2009-04-01 03:13:00,12.972,12.974,12.859,12.944,450000.0
2009-04-01 03:14:00,12.94,12.94,12.94,12.94,400000.0
2009-04-01 03:15:00,12.82,12.943,12.814,12.912,400000.0
2009-04-01 03:16:00,12.921,12.96,12.833,12.921,400000.0
2009-04-01 03:17:00,12.927,12.927,12.851,12.898,150000.0
2009-04-01 03:18:00,12.964,12.968,12.829,12.967,550000.0
2009-04-01 03:19:00,12.941,12.972,12.838,12.964,350000.0
2009-04-01 03:20:00,12.958,12.958,12.958,12.958,50000.0
2009-04-01 03:21:00,12.901,12.978,12.842,12.902,350000.0
2009-04-01 03:22:00,12.856,12.881,12.856,12.881,100000.0
2009-04-01 03:23:00,12.899,12.986,12.899,12.938,400000.0
2009-04-01 03:24:00,12.953,12.953,12.861,12.861,100000.0
2009-04-01 03:25:00,12.97,12.994,12.886,12.953,450000.0
2009-04-01 03:26:00,12.96,12.96,12.95,12.96,200000.0
2009-04-01 03:27:00,12.941,12.941,12.878,12.892,200000.0
2009-04-01 03:28:00,12.978,12.978,12.824,12.894,500000.0
2009-04-01 03:29:00,12.876,12.975,12.839,12.938,450000.0
2009-04-01 03:30:00,12.868,12.961,12.838,12.961,250000.0
2009-04-01 03:31:00,12.938,12.973,12.874,12.973,350000.0
2009-04-01 03:32:00,12.938,12.977,12.866,12.977,350000.0
2009-04-01 03:33:00,12.941,12.941,12.894,12.894,100000.0
2009-04-01 03:34:00,12.856,12.944,12.856,12.944,150000.0
2009-04-01 03:35:00,12.97,12.97,12.97,12.97,50000.0
2009-04-01 03:36:00,12.912,12.992,12.858,12.961,450000.0
2009-04-01 03:37:00,12.89,12.969,12.878,12.969,450000.0
2009-04-01 03:38:00,12.944,12.976,12.886,12.976,250000.0
2009-04-01 03:40:00,12.959,12.965,12.883,12.923,350000.0
2009-04-01 03:41:00,12.955,12.955,12.883,12.884,200000.0
2009-04-01 03:43:00,12.858,12.991,12.858,12.991,300000.0
2009-04-01 03:44:00,12.951,12.981,12.858,12.858,400000.0
2009-04-01 03:45:00,12.878,12.992,12.878,12.878,550000.0
2009-04-01 03:46:00,12.949,12.972,12.867,12.951,250000.0
2009-04-01 03:47:00,12.97,12.97,12.96,12.97,350000.0
2009-04-01 03:49:00,12.965,12.965,12.859,12.859,350000.0
2009-04-01 03:50:00,12.947,12.954,12.902,12.947,550000.0
2009-04-01 03:51:00,12.974,12.977,12.897,12.977,250000.0
2009-04-01 03:52:00,12.972,12.972,12.969,12.969,100000.0
2009-04-01 03:53:00,12.892,12.956,12.801,12.937,450000.0
2009-04-01 03:55:00,12.919,12.919,12.869,12.893,350000.0
2009-04-01 03:56:00,12.966,12.979,12.848,12.879,450000.0
2009-04-01 03:57:00,12.905,12.98,12.847,12.877,650000.0
2009-04-01 03:58:00,12.97,12.97,12.96,12.96,250000.0
2009-04-01 03:59:00,12.981,12.981,12.872,12.945,250000.0
2009-04-01 04:00:00,12.946,12.979,12.867,12.867,150000.0
2009-04-01 04:01:00,12.95,12.95,12.95,12.95,350000.0
2009-04-01 04:04:00,12.863,13.041,12.863,12.969,350000.0
2009-04-01 04:05:00,12.97,12.98,12.97,12.97,300000.0
2009-04-01 04:10:00,12.972,12.972,12.875,12.915,300000.0
2009-04-01 04:13:00,12.887,12.974,12.867,12.974,250000.0
2009-04-01 04:14:00,12.98,12.98,12.96,12.96,500000.0
2009-04-01 04:16:00,12.974,12.974,12.865,12.943,500000.0
2009-04-01 04:17:00,12.965,12.965,12.93,12.93,100000.0
2009-04-01 04:18:00,12.95,12.955,12.95,12.955,100000.0
2009-04-01 04:19:00,12.945,12.945,12.839,12.839,100000.0
2009-04-01 04:20:00,12.841,12.91,12.841,12.864,200000.0
2009-04-01 04:21:00,12.856,12.989,12.856,12.892,200000.0
2009-04-01 04:22:00,12.949,12.949,12.889,12.889,100000.0
2009-04-01 04:23:00,12.968,12.984,12.878,12.923,550000.0
2009-04-01 04:24:00,12.855,12.944,12.855,12.942,200000.0
2009-04-01 04:25:00,12.917,12.917,12.917,12.917,50000.0
2009-04-01 04:26:00,12.986,12.986,12.903,12.928,150000.0
2009-04-01 04:27:00,12.96,12.96,12.874,12.874,100000.0
2009-04-01 04:28:00,12.966,12.966,12.966,12.966,100000.0
2009-04-01 04:29:00,12.985,12.986,12.875,12.875,850000.0
2009-04-01 04:30:00,12.822,12.964,12.822,12.92,350000.0
2009-04-01 04:33:00,12.974,12.976,12.876,12.963,500000.0
2009-04-01 04:34:00,12.95,12.95,12.95,12.95,100000.0
2009-04-01 04:38:00,12.85,12.929,12.85,12.929,100000.0
2009-04-01 04:39:00,12.937,12.993,12.852,12.852,900000.0
2009-04-01 04:40:00,12.963,12.963,12.923,12.923,100000.0
2009-04-01 04:41:00,12.943,12.943,12.943,12.943,50000.0
2009-04-01 04:42:00,12.91,12.959,12.91,12.959,100000.0
2009-04-01 04:43:00,12.95,12.95,12.95,12.95,500000.0
2009-04-01 04:44:00,12.971,12.971,12.879,12.891,500000.0
2009-04-01 04:45:00,12.895,12.976,12.895,12.93,550000.0
2009-04-01 04:46:00,12.97,12.97,12.96,12.97,200000.0
2009-04-01 04:47:00,12.926,12.961,12.895,12.944,200000.0
2009-04-01 04:48:00,12.92,12.95,12.832,12.832,400000.0
2009-04-01 04:49:00,12.95,12.95,12.95,12.95,500000.0
2009-04-01 04:50:00,12.959,12.973,12.871,12.961,500000.0
2009-04-01 04:52:00,12.984,12.986,12.886,12.973,500000.0
2009-04-01 04:53:00,12.974,12.974,12.901,12.901,400000.0
2009-04-01 04:54:00,12.971,12.971,12.951,12.951,100000.0
2009-04-01 04:55:00,12.986,12.986,12.881,12.948,300000.0
2009-04-01 04:56:00,12.931,12.966,12.847,12.962,550000.0
2009-04-01 04:57:00,12.981,12.988,12.901,12.964,500000.0
2009-04-01 04:58:00,12.855,12.971,12.855,12.938,300000.0
2009-04-01 04:59:00,12.95,12.95,12.95,12.95,950000.0
2009-04-01 05:00:00,12.953,12.991,12.908,12.948,950000.0
2009-04-01 05:02:00,12.839,12.985,12.839,12.94,300000.0
2009-04-01 05:03:00,12.901,12.978,12.842,12.902,650000.0
2009-04-01 05:05:00,12.911,12.94,12.848,12.848,150000.0
2009-04-01 05:06:00,12.906,12.973,12.844,12.894,350000.0
2009-04-01 05:08:00,12.929,12.93,12.904,12.904,150000.0
2009-04-01 05:10:00,12.887,12.965,12.887,12.965,100000.0
2009-04-01 05:11:00,12.939,12.939,12.934,12.939,150000.0
2009-04-01 05:12:00,12.905,12.992,12.905,12.984,400000.0
2009-04-01 05:13:00,12.978,12.978,12.884,12.938,400000.0
2009-04-01 05:14:00,12.934,12.939,12.891,12.923,400000.0
2009-04-01 05:15:00,12.992,12.992,12.944,12.944,100000.0
2009-04-01 05:16:00,12.917,12.972,12.868,12.972,200000.0
2009-04-01 05:17:00,12.934,12.934,12.854,12.898,500000.0
2009-04-01 05:18:00,12.993,12.993,12.987,12.987,100000.0
2009-04-01 05:19:00,12.982,12.983,12.848,12.848,350000.0
2009-04-01 05:20:00,12.943,12.984,12.855,12.984,550000.0
2009-04-01 05:21:00,12.977,12.977,12.977,12.977,50000.0
2009-04-01 05:22:00,12.994,12.994,12.892,12.892,250000.0
2009-04-01 05:23:00,12.978,12.983,12.861,12.983,300000.0
2009-04-01 05:24:00,12.983,12.989,12.855,12.986,450000.0
2009-04-01 05:25:00,12.96,12.97,12.96,12.96,650000.0
2009-04-01 05:29:00,12.95,12.95,12.95,12.95,650000.0
2009-04-01 05:30:00,12.936,12.975,12.887,12.948,650000.0
2009-04-01 05:31:00,12.96,12.97,12.96,12.96,50000.0
2009-04-01 05:36:00,12.95,12.95,12.95,12.95,50000.0
2009-04-01 05:37:00,12.96,12.96,12.96,12.96,50000.0
2009-04-01 05:38:00,12.974,12.974,12.974,12.974,50000.0
2009-04-01 05:39:00,12.96,12.97,12.96,12.96,350000.0
2009-04-01 05:40:00,12.959,12.961,12.847,12.946,350000.0
2009-04-01 05:41:00,12.982,12.982,12.863,12.941,500000.0
2009-04-01 05:42:00,12.97,12.97,12.96,12.96,200000.0
2009-04-01 05:43:00,12.97,12.97,12.97,12.97,200000.0
2009-04-01 05:44:00,12.842,12.971,12.842,12.971,200000.0
2009-04-01 05:45:00,12.96,12.97,12.96,12.96,50000.0
2009-04-01 05:47:00,12.926,12.926,12.926,12.926,50000.0
2009-04-01 05:48:00,12.928,12.976,12.875,12.917,350000.0
2009-04-01 05:49:00,12.97,12.97,12.95,12.95,400000.0
2009-04-01 05:50:00,12.911,12.961,12.848,12.961,400000.0
2009-04-01 05:51:00,12.96,12.97,12.96,12.96,100000.0
2009-04-01 05:52:00,12.97,12.97,12.96,12.97,100000.0
2009-04-01 05:53:00,12.916,12.978,12.916,12.978,100000.0
2009-04-01 05:54:00,12.979,12.979,12.868,12.894,350000.0
2009-04-01 05:55:00,12.864,12.976,12.864,12.911,350000.0
2009-04-01 05:57:00,12.85,12.962,12.831,12.839,200000.0
2009-04-01 05:58:00,12.95,12.96,12.95,12.95,900000.0
2009-04-01 05:59:00,12.96,12.97,12.95,12.95,900000.0
2009-04-01 06:00:00,12.864,12.964,12.827,12.827,900000.0
2009-04-01 06:01:00,12.992,12.992,12.861,12.962,350000.0
2009-04-01 06:03:00,12.984,12.984,12.859,12.897,350000.0
2009-04-01 06:04:00,12.972,12.986,12.912,12.912,200000.0
2009-04-01 06:05:00,12.906,12.992,12.858,12.939,350000.0
2009-04-01 06:06:00,12.965,12.99,12.857,12.97,300000.0
2009-04-01 06:10:00,12.942,12.942,12.828,12.914,400000.0
2009-04-01 06:14:00,12.968,12.981,12.889,12.956,250000.0
2009-04-01 06:15:00,12.953,12.953,12.853,12.853,400000.0
2009-04-01 06:16:00,12.929,12.984,12.86,12.984,450000.0
2009-04-01 06:17:00,12.893,12.994,12.848,12.876,400000.0
2009-04-01 06:18:00,12.92,13.014,12.912,12.947,350000.0
2009-04-01 06:19:00,12.936,12.97,12.861,12.861,350000.0
2009-04-01 06:20:00,12.874,12.939,12.854,12.855,300000.0
2009-04-01 06:21:00,12.939,13.014,12.855,12.916,350000.0
2009-04-01 06:22:00,12.955,12.985,12.858,12.985,250000.0
2009-04-01 06:23:00,12.986,12.986,12.858,12.935,400000.0
2009-04-01 06:24:00,12.991,12.991,12.897,12.969,400000.0
2009-04-01 06:25:00,12.873,12.96,12.832,12.9,400000.0
2009-04-01 06:26:00,12.962,12.962,12.804,12.899,650000.0
2009-04-01 06:27:00,12.978,12.978,12.828,12.926,650000.0
2009-04-01 06:28:00,12.857,12.958,12.809,12.923,550000.0
2009-04-01 06:29:00,12.798,12.923,12.798,12.857,550000.0
2009-04-01 06:30:00,12.87,12.972,12.828,12.834,450000.0
2009-04-01 06:31:00,12.894,12.894,12.818,12.884,150000.0
2009-04-01 06:32:00,12.866,12.923,12.815,12.923,500000.0
2009-04-01 06:33:00,12.845,12.913,12.845,12.913,400000.0
2009-04-01 06:34:00,12.894,12.935,12.791,12.933,550000.0
2009-04-01 06:35:00,12.933,12.946,12.82,12.906,250000.0
2009-04-01 06:36:00,12.932,12.944,12.829,12.907,350000.0
2009-04-01 06:37:00,12.924,12.965,12.831,12.94,450000.0
2009-04-01 06:38:00,12.896,12.98,12.842,12.842,500000.0
2009-04-01 06:39:00,12.841,12.968,12.799,12.968,950000.0
2009-04-01 06:40:00,12.957,13.001,12.841,12.951,450000.0
2009-04-01 06:41:00,12.974,12.974,12.861,12.877,350000.0
2009-04-01 06:42:00,12.929,12.974,12.857,12.898,350000.0
2009-04-01 06:43:00,12.943,12.986,12.895,12.907,550000.0
2009-04-01 06:44:00,12.979,12.979,12.87,12.933,450000.0
2009-04-01 06:45:00,12.916,12.934,12.792,12.905,550000.0
2009-04-01 06:46:00,12.9,13.006,12.881,12.916,550000.0
2009-04-01 06:47:00,12.885,12.939,12.814,12.939,250000.0
2009-04-01 06:48:00,12.923,12.934,12.845,12.875,400000.0
2009-04-01 06:49:00,12.871,12.979,12.857,12.915,800000.0
2009-04-01 06:50:00,12.925,12.946,12.84,12.84,400000.0
2009-04-01 06:51:00,12.928,12.967,12.852,12.967,400000.0
2009-04-01 06:52:00,12.832,12.932,12.814,12.907,350000.0
2009-04-01 06:53:00,12.859,12.919,12.859,12.919,200000.0
2009-04-01 06:54:00,12.911,12.947,12.821,12.894,550000.0
2009-04-01 06:55:00,12.913,12.93,12.851,12.889,400000.0
2009-04-01 06:56:00,12.855,12.956,12.82,12.832,550000.0
2009-04-01 06:57:00,12.853,12.948,12.817,12.836,550000.0
2009-04-01 06:58:00,12.917,12.959,12.818,12.818,450000.0
2009-04-01 06:59:00,12.867,12.94,12.838,12.838,650000.0
2009-04-01 07:00:00,12.874,12.955,12.866,12.955,200000.0
2009-04-01 07:01:00,12.885,12.974,12.803,12.803,350000.0
2009-04-01 07:02:00,12.916,12.916,12.795,12.872,350000.0
2009-04-01 07:03:00,12.824,12.916,12.824,12.894,500000.0
2009-04-01 07:04:00,12.931,12.931,12.798,12.863,550000.0
2009-04-01 07:05:00,12.937,12.937,12.836,12.909,400000.0
2009-04-01 07:06:00,12.842,12.924,12.795,12.795,350000.0
2009-04-01 07:07:00,12.899,12.929,12.79,12.919,400000.0
2009-04-01 07:08:00,12.888,12.95,12.803,12.867,450000.0
2009-04-01 07:09:00,12.817,12.918,12.806,12.806,400000.0
2009-04-01 07:10:00,12.928,12.928,12.798,12.877,350000.0
2009-04-01 07:11:00,12.848,12.939,12.817,12.826,500000.0
2009-04-01 07:12:00,12.827,12.95,12.818,12.902,400000.0
2009-04-01 07:13:00,12.841,12.959,12.822,12.822,350000.0
2009-04-01 07:14:00,12.825,12.936,12.825,12.856,400000.0
2009-04-01 07:15:00,12.902,12.92,12.776,12.874,400000.0
2009-04-01 07:16:00,12.924,12.924,12.761,12.904,350000.0
2009-04-01 07:17:00,12.891,12.94,12.84,12.94,350000.0
2009-04-01 07:18:00,12.865,12.884,12.803,12.884,250000.0
2009-04-01 07:19:00,12.934,12.934,12.811,12.892,550000.0
2009-04-01 07:20:00,12.875,12.893,12.81,12.862,350000.0
2009-04-01 07:21:00,12.922,12.922,12.899,12.899,100000.0
2009-04-01 07:22:00,12.93,12.93,12.93,12.93,500000.0
2009-04-01 07:23:00,12.854,12.95,12.798,12.798,500000.0
2009-04-01 07:24:00,12.853,12.868,12.766,12.818,500000.0
2009-04-01 07:25:00,12.845,12.934,12.793,12.814,550000.0
2009-04-01 07:26:00,12.885,12.933,12.872,12.918,250000.0
2009-04-01 07:27:00,12.818,12.924,12.818,12.902,350000.0
2009-04-01 07:29:00,12.921,12.932,12.783,12.932,250000.0
2009-04-01 07:30:00,12.909,12.943,12.798,12.798,500000.0
2009-04-01 07:31:00,12.93,12.94,12.92,12.94,200000.0
2009-04-01 07:32:00,12.844,12.924,12.836,12.836,200000.0
2009-04-01 07:33:00,12.92,12.92,12.92,12.92,250000.0
2009-04-01 07:34:00,12.903,12.903,12.743,12.811,250000.0
2009-04-01 07:35:00,12.839,12.839,12.784,12.799,250000.0
2009-04-01 07:36:00,12.878,12.923,12.788,12.822,650000.0
2009-04-01 07:37:00,12.843,12.904,12.843,12.904,100000.0
2009-04-01 07:38:00,12.795,12.924,12.795,12.903,400000.0
2009-04-01 07:39:00,12.864,12.908,12.753,12.876,400000.0
2009-04-01 07:40:00,12.851,12.864,12.851,12.864,100000.0
2009-04-01 07:41:00,12.817,12.892,12.817,12.868,400000.0
2009-04-01 07:42:00,12.78,12.872,12.765,12.866,500000.0
2009-04-01 07:43:00,12.854,12.854,12.778,12.808,400000.0
2009-04-01 07:44:00,12.838,12.913,12.808,12.845,400000.0
2009-04-01 07:45:00,12.837,12.902,12.794,12.841,500000.0
2009-04-01 07:46:00,12.858,12.91,12.785,12.91,550000.0
2009-04-01 07:47:00,12.87,12.915,12.772,12.915,450000.0
2009-04-01 07:48:00,12.859,12.909,12.791,12.889,350000.0
2009-04-01 07:49:00,12.892,12.895,12.73,12.835,550000.0
2009-04-01 07:50:00,12.863,12.863,12.744,12.829,400000.0
2009-04-01 07:51:00,12.838,12.898,12.773,12.884,450000.0
2009-04-01 07:52:00,12.835,12.901,12.769,12.802,500000.0
2009-04-01 07:53:00,12.856,12.877,12.779,12.779,350000.0
2009-04-01 07:54:00,12.771,12.901,12.771,12.807,350000.0
2009-04-01 07:55:00,12.823,12.87,12.732,12.751,300000.0
2009-04-01 07:56:00,12.885,12.885,12.75,12.867,400000.0
2009-04-01 07:57:00,12.77,12.84,12.762,12.84,250000.0
2009-04-01 07:58:00,12.86,12.873,12.815,12.861,400000.0
2009-04-01 07:59:00,12.863,12.863,12.733,12.847,400000.0
2009-04-01 08:00:00,12.757,12.871,12.757,12.814,350000.0
2009-04-01 08:01:00,12.868,12.882,12.746,12.746,400000.0
2009-04-01 08:02:00,12.843,12.87,12.75,12.838,350000.0
2009-04-01 08:03:00,12.828,12.876,12.761,12.778,450000.0
2009-04-01 08:04:00,12.858,12.887,12.785,12.785,350000.0
2009-04-01 08:05:00,12.884,12.896,12.751,12.814,350000.0
2009-04-01 08:06:00,12.75,12.867,12.75,12.795,300000.0
2009-04-01 08:07:00,12.863,12.883,12.781,12.873,500000.0
2009-04-01 08:08:00,12.821,12.921,12.791,12.892,400000.0
2009-04-01 08:09:00,12.77,12.859,12.743,12.793,550000.0
2009-04-01 08:10:00,12.886,12.903,12.777,12.804,400000.0
2009-04-01 08:11:00,12.788,12.836,12.788,12.836,100000.0
2009-04-01 08:12:00,12.843,12.869,12.787,12.787,350000.0
2009-04-01 08:13:00,12.71,12.847,12.71,12.796,500000.0
2009-04-01 08:14:00,12.834,12.849,12.762,12.762,500000.0
2009-04-01 08:15:00,12.795,12.892,12.792,12.837,350000.0
2009-04-01 08:16:00,12.871,12.884,12.741,12.842,550000.0
2009-04-01 08:17:00,12.8,12.899,12.762,12.878,400000.0
2009-04-01 08:18:00,12.85,12.891,12.788,12.891,450000.0
2009-04-01 08:19:00,12.877,12.877,12.743,12.773,550000.0
2009-04-01 08:20:00,12.767,12.863,12.707,12.863,400000.0
2009-04-01 08:21:00,12.875,12.879,12.761,12.879,400000.0
2009-04-01 08:22:00,12.886,12.891,12.771,12.834,350000.0
2009-04-01 08:23:00,12.794,12.882,12.756,12.857,350000.0
2009-04-01 08:24:00,12.807,12.872,12.802,12.802,350000.0
2009-04-01 08:25:00,12.863,12.898,12.81,12.824,400000.0
2009-04-01 08:26:00,12.799,12.895,12.792,12.895,150000.0
2009-04-01 08:27:00,12.848,12.848,12.848,12.848,50000.0
2009-04-01 08:28:00,12.839,12.858,12.787,12.809,450000.0
2009-04-01 08:29:00,12.821,12.891,12.821,12.822,400000.0
2009-04-01 08:30:00,12.815,12.935,12.815,12.921,500000.0
2009-04-01 08:31:00,12.874,12.895,12.783,12.807,450000.0
2009-04-01 08:32:00,12.879,12.896,12.79,12.865,450000.0
2009-04-01 08:33:00,12.808,12.907,12.808,12.831,450000.0
2009-04-01 08:34:00,12.773,12.904,12.755,12.825,550000.0
2009-04-01 08:35:00,12.799,12.941,12.786,12.891,550000.0
2009-04-01 08:36:00,12.844,12.903,12.79,12.79,400000.0
2009-04-01 08:37:00,12.871,12.901,12.746,12.86,400000.0
2009-04-01 08:38:00,12.805,12.936,12.805,12.86,550000.0
2009-04-01 08:39:00,12.863,12.892,12.783,12.783,400000.0
2009-04-01 08:40:00,12.894,12.9,12.769,12.871,350000.0
2009-04-01 08:41:00,12.785,12.893,12.765,12.781,350000.0
2009-04-01 08:42:00,12.863,12.897,12.764,12.855,350000.0
2009-04-01 08:43:00,12.781,12.877,12.781,12.85,350000.0
2009-04-01 08:44:00,12.84,12.859,12.754,12.804,400000.0
2009-04-01 08:45:00,12.895,12.895,12.804,12.811,350000.0
2009-04-01 08:46:00,12.827,12.909,12.819,12.819,550000.0
2009-04-01 08:47:00,12.914,12.914,12.803,12.851,350000.0
2009-04-01 08:48:00,12.817,12.892,12.79,12.838,500000.0
2009-04-01 08:49:00,12.844,12.919,12.811,12.919,350000.0
2009-04-01 08:50:00,12.838,12.933,12.808,12.808,550000.0
2009-04-01 08:51:00,12.842,12.923,12.819,12.884,350000.0
2009-04-01 08:52:00,12.906,12.916,12.825,12.916,350000.0
2009-04-01 08:53:00,12.839,12.937,12.839,12.899,250000.0
2009-04-01 08:54:00,12.908,12.931,12.811,12.837,400000.0
2009-04-01 08:55:00,12.876,12.913,12.789,12.789,450000.0
2009-04-01 08:56:00,12.845,12.885,12.812,12.812,250000.0
2009-04-01 08:57:00,12.84,12.944,12.83,12.944,350000.0
2009-04-01 08:58:00,12.929,12.932,12.831,12.89,350000.0
2009-04-01 08:59:00,12.922,12.936,12.855,12.895,400000.0
2009-04-01 09:00:00,12.936,12.936,12.831,12.887,1500000.0
2009-04-01 09:01:00,12.915,12.923,12.843,12.913,1250000.0
2009-04-01 09:02:00,12.833,12.913,12.807,12.819,400000.0
2009-04-01 09:03:00,12.89,12.925,12.817,12.884,1300000.0
2009-04-01 09:04:00,12.91,12.942,12.865,12.865,450000.0
2009-04-01 09:05:00,12.909,12.947,12.86,12.905,1800000.0
2009-04-01 09:06:00,12.895,12.904,12.84,12.872,1250000.0
2009-04-01 09:07:00,12.868,12.924,12.779,12.867,500000.0
2009-04-01 09:08:00,12.892,12.943,12.83,12.894,550000.0
2009-04-01 09:09:00,12.866,12.926,12.85,12.855,500000.0
2009-04-01 09:10:00,12.85,12.933,12.808,12.865,450000.0
2009-04-01 09:11:00,12.896,12.921,12.82,12.865,1900000.0
2009-04-01 09:12:00,12.848,12.953,12.8,12.907,550000.0
2009-04-01 09:13:00,12.863,12.935,12.807,12.879,1450000.0
2009-04-01 09:14:00,12.813,12.912,12.813,12.883,400000.0
2009-04-01 09:15:00,12.875,12.884,12.776,12.846,450000.0
2009-04-01 09:16:00,12.933,12.933,12.75,12.84,1500000.0
2009-04-01 09:17:00,12.846,12.865,12.81,12.865,1500000.0
2009-04-01 09:18:00,12.869,12.927,12.832,12.846,1650000.0
2009-04-01 09:19:00,12.927,12.927,12.869,12.893,300000.0
2009-04-01 09:20:00,12.847,12.907,12.828,12.894,350000.0
2009-04-01 09:21:00,12.885,12.885,12.802,12.802,450000.0
2009-04-01 09:22:00,12.895,12.895,12.797,12.823,400000.0
2009-04-01 09:23:00,12.892,12.906,12.815,12.906,400000.0
2009-04-01 09:24:00,12.856,12.914,12.841,12.841,350000.0
2009-04-01 09:25:00,12.812,12.882,12.763,12.877,400000.0
2009-04-01 09:26:00,12.805,12.866,12.748,12.866,350000.0
2009-04-01 09:27:00,12.898,12.898,12.743,12.749,200000.0
2009-04-01 09:28:00,12.815,12.934,12.814,12.823,1550000.0
2009-04-01 09:29:00,12.764,12.859,12.752,12.752,1400000.0
2009-04-01 09:30:00,12.786,12.901,12.733,12.79,450000.0
2009-04-01 09:31:00,12.836,12.836,12.753,12.828,400000.0
2009-04-01 09:32:00,12.744,12.755,12.72,12.752,350000.0
2009-04-01 09:33:00,12.785,12.818,12.721,12.733,400000.0
2009-04-01 09:34:00,12.734,12.875,12.72,12.737,1950000.0
2009-04-01 09:35:00,12.874,12.874,12.748,12.77,350000.0
2009-04-01 09:36:00,12.708,12.802,12.677,12.688,1600000.0
2009-04-01 09:37:00,12.687,12.852,12.687,12.852,500000.0
2009-04-01 09:38:00,12.754,12.828,12.739,12.774,500000.0
2009-04-01 09:39:00,12.779,12.857,12.729,12.729,550000.0
2009-04-01 09:40:00,12.802,12.812,12.738,12.774,350000.0
2009-04-01 09:41:00,12.822,12.822,12.735,12.735,150000.0
2009-04-01 09:42:00,12.826,12.833,12.734,12.82,350000.0
2009-04-01 09:43:00,12.774,12.816,12.703,12.815,550000.0
2009-04-01 09:44:00,12.87,12.87,12.86,12.86,450000.0
2009-04-01 09:45:00,12.845,12.845,12.701,12.745,450000.0
2009-04-01 09:46:00,12.769,12.844,12.75,12.81,350000.0
2009-04-01 09:47:00,12.857,12.857,12.729,12.808,400000.0
2009-04-01 09:48:00,12.718,12.853,12.718,12.765,400000.0
2009-04-01 09:49:00,12.76,12.811,12.703,12.811,400000.0
2009-04-01 09:50:00,12.695,12.837,12.653,12.829,800000.0
2009-04-01 09:51:00,12.847,12.847,12.728,12.728,400000.0
2009-04-01 09:52:00,12.817,12.854,12.702,12.813,400000.0
2009-04-01 09:53:00,12.776,12.865,12.716,12.829,450000.0
2009-04-01 09:54:00,12.856,12.869,12.731,12.833,750000.0
2009-04-01 09:55:00,12.863,12.876,12.74,12.84,450000.0
2009-04-01 09:56:00,12.812,12.862,12.717,12.834,550000.0
2009-04-01 09:57:00,12.825,12.826,12.772,12.826,350000.0
2009-04-01 09:58:00,12.767,12.888,12.739,12.763,400000.0
2009-04-01 09:59:00,12.869,12.871,12.738,12.787,450000.0
2009-04-01 10:00:00,12.763,12.849,12.761,12.837,600000.0
2009-04-01 10:01:00,12.79,12.851,12.705,12.851,400000.0
2009-04-01 10:02:00,12.725,12.832,12.725,12.811,400000.0
2009-04-01 10:03:00,12.794,12.854,12.723,12.762,500000.0
2009-04-01 10:04:00,12.713,12.821,12.713,12.769,400000.0
2009-04-01 10:05:00,12.86,12.87,12.86,12.87,450000.0
2009-04-01 10:06:00,12.727,12.798,12.727,12.79,450000.0
2009-04-01 10:07:00,12.789,12.846,12.719,12.816,500000.0
2009-04-01 10:08:00,12.837,12.857,12.749,12.784,550000.0
2009-04-01 10:09:00,12.754,12.839,12.754,12.794,500000.0
2009-04-01 10:10:00,12.797,12.85,12.695,12.695,650000.0
2009-04-01 10:11:00,12.862,12.862,12.774,12.845,400000.0
2009-04-01 10:12:00,12.746,12.841,12.746,12.808,300000.0
2009-04-01 10:13:00,12.721,12.802,12.707,12.766,350000.0
2009-04-01 10:14:00,12.751,12.835,12.697,12.755,550000.0
2009-04-01 10:15:00,12.786,12.79,12.704,12.737,250000.0
2009-04-01 10:16:00,12.83,12.83,12.704,12.732,550000.0
2009-04-01 10:17:00,12.79,12.837,12.726,12.837,400000.0
2009-04-01 10:18:00,12.827,12.88,12.753,12.779,350000.0
2009-04-01 10:19:00,12.761,12.914,12.761,12.886,550000.0
2009-04-01 10:20:00,12.863,12.931,12.764,12.852,600000.0
2009-04-01 10:21:00,12.822,12.84,12.718,12.798,350000.0
2009-04-01 10:22:00,12.784,12.846,12.742,12.753,350000.0
2009-04-01 10:23:00,12.845,12.857,12.695,12.857,400000.0
2009-04-01 10:24:00,12.798,12.896,12.798,12.896,500000.0
2009-04-01 10:25:00,12.851,12.902,12.774,12.785,500000.0
2009-04-01 10:26:00,12.863,12.871,12.731,12.871,350000.0
2009-04-01 10:27:00,12.819,12.871,12.754,12.769,400000.0
2009-04-01 10:28:00,12.846,12.879,12.761,12.822,600000.0
2009-04-01 10:29:00,12.826,12.864,12.738,12.771,450000.0
2009-04-01 10:30:00,12.876,12.876,12.781,12.796,400000.0
2009-04-01 10:31:00,12.824,12.859,12.731,12.731,350000.0
2009-04-01 10:32:00,12.828,12.877,12.728,12.877,650000.0
2009-04-01 10:33:00,12.848,12.892,12.789,12.797,450000.0
2009-04-01 10:34:00,12.838,12.876,12.736,12.862,450000.0
2009-04-01 10:35:00,12.84,12.928,12.775,12.775,550000.0
2009-04-01 10:36:00,12.767,12.917,12.767,12.862,400000.0
2009-04-01 10:37:00,12.888,12.939,12.807,12.811,400000.0
2009-04-01 10:38:00,12.843,12.863,12.736,12.829,550000.0
2009-04-01 10:39:00,12.767,12.879,12.748,12.879,350000.0
2009-04-01 10:40:00,12.811,12.883,12.755,12.857,550000.0
2009-04-01 10:41:00,12.896,12.897,12.76,12.808,400000.0
2009-04-01 10:42:00,12.779,12.831,12.718,12.804,400000.0
2009-04-01 10:43:00,12.8,12.855,12.739,12.791,500000.0
2009-04-01 10:44:00,12.79,12.895,12.79,12.805,550000.0
2009-04-01 10:45:00,12.739,12.822,12.739,12.794,350000.0
2009-04-01 10:46:00,12.749,12.897,12.749,12.766,600000.0
2009-04-01 10:47:00,12.839,12.839,12.741,12.76,400000.0
2009-04-01 10:48:00,12.746,12.921,12.746,12.848,400000.0
2009-04-01 10:49:00,12.758,12.88,12.758,12.88,400000.0
2009-04-01 10:50:00,12.88,12.926,12.752,12.788,450000.0
2009-04-01 10:51:00,12.774,12.873,12.746,12.873,350000.0
2009-04-01 10:52:00,12.781,12.853,12.734,12.807,550000.0
2009-04-01 10:53:00,12.868,12.908,12.786,12.86,400000.0
2009-04-01 10:54:00,12.831,12.866,12.723,12.866,400000.0
2009-04-01 10:55:00,12.797,12.935,12.797,12.891,400000.0
2009-04-01 10:56:00,12.867,12.883,12.799,12.883,400000.0
2009-04-01 10:57:00,12.827,12.882,12.797,12.797,400000.0
2009-04-01 10:58:00,12.862,12.885,12.769,12.883,400000.0
2009-04-01 10:59:00,12.872,12.896,12.76,12.807,350000.0
2009-04-01 11:00:00,12.795,12.892,12.787,12.821,400000.0
2009-04-01 11:01:00,12.749,12.881,12.749,12.847,550000.0
2009-04-01 11:02:00,12.914,12.938,12.792,12.86,350000.0
2009-04-01 11:03:00,12.825,12.938,12.825,12.868,400000.0
2009-04-01 11:04:00,12.945,12.956,12.817,12.95,500000.0
2009-04-01 11:05:00,12.891,12.92,12.828,12.911,400000.0
2009-04-01 11:06:00,12.836,12.903,12.805,12.903,400000.0
2009-04-01 11:07:00,12.945,12.964,12.833,12.833,350000.0
2009-04-01 11:08:00,12.77,12.905,12.736,12.849,500000.0
2009-04-01 11:09:00,12.789,12.914,12.767,12.847,500000.0
2009-04-01 11:10:00,12.792,12.941,12.792,12.879,450000.0
2009-04-01 11:11:00,12.85,12.935,12.816,12.935,400000.0
2009-04-01 11:12:00,12.837,12.957,12.813,12.839,600000.0
2009-04-01 11:13:00,12.893,12.935,12.851,12.862,500000.0
2009-04-01 11:14:00,12.934,12.937,12.761,12.783,350000.0
2009-04-01 11:15:00,12.837,12.883,12.787,12.883,400000.0
2009-04-01 11:16:00,12.912,12.912,12.748,12.833,500000.0
2009-04-01 11:17:00,12.911,12.911,12.746,12.892,700000.0
2009-04-01 11:18:00,12.863,12.907,12.755,12.799,400000.0
2009-04-01 11:19:00,12.84,12.889,12.808,12.82,450000.0
2009-04-01 11:20:00,12.897,12.897,12.817,12.89,500000.0
2009-04-01 11:21:00,12.769,12.936,12.769,12.77,450000.0
2009-04-01 11:22:00,12.819,12.887,12.766,12.844,500000.0
2009-04-01 11:23:00,12.866,12.891,12.767,12.789,400000.0
2009-04-01 11:24:00,12.796,12.855,12.753,12.78,400000.0
2009-04-01 11:25:00,12.813,12.949,12.813,12.929,350000.0
2009-04-01 11:26:00,12.776,12.869,12.732,12.869,450000.0
2009-04-01 11:27:00,12.902,12.92,12.788,12.891,450000.0
2009-04-01 11:28:00,12.796,12.914,12.796,12.91,500000.0
2009-04-01 11:29:00,12.807,12.931,12.799,12.913,600000.0
2009-04-01 11:30:00,12.8,12.913,12.775,12.828,400000.0
2009-04-01 11:31:00,12.841,12.872,12.755,12.872,550000.0
2009-04-01 11:32:00,12.896,12.896,12.788,12.86,650000.0
2009-04-01 11:33:00,12.821,12.918,12.782,12.854,550000.0
2009-04-01 11:34:00,12.873,12.905,12.806,12.828,350000.0
2009-04-01 11:35:00,12.852,12.852,12.757,12.828,400000.0
2009-04-01 11:36:00,12.897,12.897,12.752,12.866,500000.0
2009-04-01 11:37:00,12.91,12.91,12.9,12.9,400000.0
2009-04-01 11:38:00,12.884,12.884,12.73,12.771,400000.0
2009-04-01 11:39:00,12.914,12.914,12.783,12.901,550000.0
2009-04-01 11:40:00,12.886,12.9,12.796,12.796,500000.0
2009-04-01 11:41:00,12.861,12.895,12.762,12.883,400000.0
2009-04-01 11:42:00,12.863,12.947,12.807,12.885,350000.0
2009-04-01 11:43:00,12.91,12.91,12.9,12.9,400000.0
2009-04-01 11:44:00,12.87,12.892,12.759,12.857,400000.0
2009-04-01 11:45:00,12.844,12.855,12.754,12.855,300000.0
2009-04-01 11:46:00,12.837,12.877,12.797,12.835,350000.0
2009-04-01 11:47:00,12.91,12.92,12.91,12.92,550000.0
2009-04-01 11:48:00,12.824,12.911,12.777,12.777,550000.0
2009-04-01 11:49:00,12.899,12.899,12.787,12.787,400000.0
2009-04-01 11:50:00,12.916,12.93,12.813,12.813,350000.0
2009-04-01 11:51:00,12.837,12.92,12.775,12.775,450000.0
2009-04-01 11:52:00,12.791,12.963,12.772,12.818,350000.0
2009-04-01 11:53:00,12.809,12.862,12.79,12.79,500000.0
2009-04-01 11:54:00,12.772,12.919,12.772,12.896,650000.0
2009-04-01 11:55:00,12.849,12.896,12.75,12.796,550000.0
2009-04-01 11:56:00,12.911,12.927,12.811,12.865,350000.0
2009-04-01 11:57:00,12.854,12.938,12.797,12.806,550000.0
2009-04-01 11:58:00,12.886,12.913,12.819,12.87,450000.0
2009-04-01 11:59:00,12.894,12.904,12.755,12.755,550000.0
2009-04-01 12:00:00,12.821,12.899,12.797,12.895,450000.0
2009-04-01 12:01:00,12.89,12.902,12.77,12.806,350000.0
2009-04-01 12:02:00,12.826,12.89,12.765,12.765,350000.0
2009-04-01 12:03:00,12.754,12.9,12.754,12.895,450000.0
2009-04-01 12:04:00,12.8,12.884,12.757,12.795,550000.0
2009-04-01 12:05:00,12.857,12.915,12.784,12.868,450000.0
2009-04-01 12:06:00,12.881,12.903,12.798,12.798,400000.0
2009-04-01 12:07:00,12.755,12.884,12.755,12.774,350000.0
2009-04-01 12:08:00,12.891,12.917,12.795,12.795,500000.0
2009-04-01 12:09:00,12.828,12.932,12.811,12.92,550000.0
2009-04-01 12:10:00,12.895,12.904,12.834,12.89,350000.0
2009-04-01 12:11:00,12.777,12.859,12.764,12.813,350000.0
2009-04-01 12:12:00,12.763,12.878,12.735,12.851,550000.0
2009-04-01 12:13:00,12.921,12.921,12.812,12.916,350000.0
2009-04-01 12:14:00,12.821,12.926,12.796,12.814,450000.0
2009-04-01 12:15:00,12.894,12.919,12.816,12.892,350000.0
2009-04-01 12:16:00,12.832,12.881,12.77,12.881,500000.0
2009-04-01 12:17:00,12.897,12.897,12.732,12.782,400000.0
2009-04-01 12:18:00,12.805,12.916,12.78,12.866,350000.0
2009-04-01 12:19:00,12.832,12.881,12.779,12.779,550000.0
2009-04-01 12:20:00,12.887,12.907,12.827,12.827,350000.0
2009-04-01 12:21:00,12.838,12.884,12.813,12.813,250000.0
2009-04-01 12:22:00,12.807,12.883,12.766,12.853,450000.0
2009-04-01 12:23:00,12.894,12.905,12.783,12.849,550000.0
2009-04-01 12:24:00,12.837,12.928,12.803,12.89,500000.0
2009-04-01 12:25:00,12.882,12.897,12.816,12.816,450000.0
2009-04-01 12:26:00,12.859,12.883,12.82,12.845,350000.0
2009-04-01 12:27:00,12.797,12.942,12.793,12.926,500000.0
2009-04-01 12:28:00,12.763,12.922,12.763,12.796,350000.0
2009-04-01 12:29:00,12.855,12.93,12.786,12.84,400000.0
2009-04-01 12:30:00,12.833,12.917,12.806,12.917,400000.0
2009-04-01 12:31:00,12.852,12.882,12.823,12.88,350000.0
2009-04-01 12:32:00,12.751,12.876,12.751,12.871,450000.0
2009-04-01 12:34:00,12.913,12.956,12.833,12.833,400000.0
2009-04-01 12:35:00,12.823,12.917,12.812,12.845,600000.0
2009-04-01 12:36:00,12.884,12.905,12.79,12.886,550000.0
2009-04-01 12:37:00,12.917,12.929,12.824,12.881,400000.0
2009-04-01 12:38:00,12.789,12.91,12.76,12.91,400000.0
2009-04-01 12:39:00,12.886,12.918,12.802,12.845,550000.0
2009-04-01 12:40:00,12.768,12.917,12.768,12.82,450000.0
2009-04-01 12:41:00,12.895,12.895,12.797,12.89,250000.0
2009-04-01 12:42:00,12.902,12.902,12.767,12.884,500000.0
2009-04-01 12:43:00,12.941,12.95,12.808,12.808,350000.0
2009-04-01 12:44:00,12.819,12.893,12.807,12.84,350000.0
2009-04-01 12:45:00,12.782,12.904,12.775,12.801,400000.0
2009-04-01 12:46:00,12.812,12.938,12.812,12.843,400000.0
2009-04-01 12:47:00,12.867,12.918,12.831,12.895,350000.0
2009-04-01 12:48:00,12.887,12.911,12.827,12.889,500000.0
2009-04-01 12:49:00,12.846,12.964,12.821,12.863,400000.0
2009-04-01 12:50:00,12.818,12.92,12.779,12.92,450000.0
2009-04-01 12:51:00,12.857,12.93,12.817,12.817,450000.0
2009-04-01 12:52:00,12.932,12.997,12.877,12.878,350000.0
2009-04-01 12:53:00,12.822,12.941,12.781,12.941,400000.0
2009-04-01 12:54:00,12.889,12.978,12.863,12.95,400000.0
2009-04-01 12:55:00,12.924,12.955,12.826,12.884,400000.0
2009-04-01 12:56:00,12.958,12.97,12.842,12.964,450000.0
2009-04-01 12:57:00,12.92,12.988,12.876,12.939,400000.0
2009-04-01 12:58:00,12.844,12.959,12.804,12.959,400000.0
2009-04-01 12:59:00,12.851,12.969,12.851,12.892,350000.0
2009-04-01 13:00:00,12.938,12.963,12.845,12.903,550000.0
2009-04-01 13:01:00,12.924,12.934,12.827,12.92,400000.0
2009-04-01 13:02:00,12.822,12.953,12.822,12.943,350000.0
2009-04-01 13:03:00,12.948,12.948,12.823,12.939,350000.0
2009-04-01 13:04:00,12.911,12.928,12.827,12.899,450000.0
2009-04-01 13:05:00,12.93,13.018,12.87,12.988,400000.0
2009-04-01 13:06:00,13.026,13.026,12.903,12.994,500000.0
2009-04-01 13:07:00,12.927,13.046,12.908,13.046,450000.0
2009-04-01 13:08:00,13.027,13.039,12.97,13.023,350000.0
2009-04-01 13:09:00,13.035,13.06,12.94,12.957,400000.0
2009-04-01 13:10:00,12.909,13.077,12.909,13.077,500000.0
2009-04-01 13:11:00,13.044,13.077,12.969,13.009,400000.0
2009-04-01 13:12:00,13.02,13.028,12.921,12.976,350000.0
2009-04-01 13:13:00,12.998,13.04,12.884,13.028,400000.0
2009-04-01 13:14:00,12.933,13.041,12.901,13.003,400000.0
2009-04-01 13:15:00,13.003,13.003,12.917,12.917,450000.0
2009-04-01 13:16:00,13.03,13.041,12.903,12.972,500000.0
2009-04-01 13:17:00,12.902,13.085,12.902,12.966,450000.0
2009-04-01 13:18:00,13.028,13.028,12.915,12.964,350000.0
2009-04-01 13:19:00,12.96,13.012,12.89,12.921,700000.0
2009-04-01 13:20:00,12.935,13.094,12.93,12.984,800000.0
2009-04-01 13:21:00,12.96,13.007,12.91,12.995,400000.0
2009-04-01 13:22:00,12.922,13.078,12.92,12.935,550000.0
2009-04-01 13:23:00,13.017,13.021,12.905,12.935,450000.0
2009-04-01 13:24:00,12.993,12.998,12.898,12.978,350000.0
2009-04-01 13:25:00,12.863,13.026,12.863,12.983,450000.0
2009-04-01 13:26:00,12.919,13.004,12.902,12.902,350000.0
2009-04-01 13:27:00,12.93,13.041,12.93,12.931,500000.0
2009-04-01 13:28:00,12.969,13.027,12.883,12.932,350000.0
2009-04-01 13:29:00,12.983,13.009,12.889,12.989,400000.0
2009-04-01 13:30:00,12.98,12.98,12.902,12.973,450000.0
2009-04-01 13:31:00,12.955,12.989,12.86,12.979,550000.0
2009-04-01 13:32:00,12.968,12.968,12.828,12.855,450000.0
2009-04-01 13:33:00,12.937,13.035,12.91,12.957,350000.0
2009-04-01 13:34:00,12.863,13.036,12.863,13.005,700000.0
2009-04-01 13:35:00,12.969,13.008,12.851,12.885,550000.0
2009-04-01 13:36:00,12.889,13.009,12.889,13.004,650000.0
2009-04-01 13:37:00,13.005,13.025,12.928,12.988,350000.0
2009-04-01 13:38:00,12.996,13.021,12.906,13.021,400000.0
2009-04-01 13:39:00,12.912,13.016,12.893,12.932,600000.0
2009-04-01 13:40:00,12.94,13.016,12.94,13.016,400000.0
2009-04-01 13:41:00,12.913,12.991,12.897,12.911,400000.0
2009-04-01 13:42:00,12.93,12.98,12.884,12.884,350000.0
2009-04-01 13:43:00,13.027,13.027,12.893,12.925,750000.0
2009-04-01 13:44:00,12.868,12.997,12.827,12.997,450000.0
2009-04-01 13:45:00,12.913,13.03,12.895,12.993,350000.0
2009-04-01 13:46:00,12.915,12.999,12.885,12.928,400000.0
2009-04-01 13:47:00,12.997,12.997,12.884,12.987,400000.0
2009-04-01 13:48:00,13.004,13.004,12.953,13.002,350000.0
2009-04-01 13:49:00,12.934,12.992,12.886,12.886,350000.0
2009-04-01 13:50:00,12.905,13.007,12.834,12.876,550000.0
2009-04-01 13:51:00,12.921,13.023,12.916,13.023,350000.0
2009-04-01 13:52:00,12.994,13.024,12.94,12.94,400000.0
2009-04-01 13:53:00,13.008,13.008,12.898,12.983,500000.0
2009-04-01 13:54:00,12.986,13.006,12.858,12.944,400000.0
2009-04-01 13:55:00,12.995,13.011,12.894,13.011,350000.0
2009-04-01 13:56:00,12.925,13.001,12.925,12.966,500000.0
2009-04-01 13:57:00,12.996,12.996,12.839,12.927,400000.0
2009-04-01 13:58:00,13.033,13.066,12.909,12.909,750000.0
2009-04-01 13:59:00,12.991,12.991,12.887,12.956,350000.0
2009-04-01 14:00:00,12.908,13.0,12.875,12.961,600000.0
2009-04-01 14:01:00,13.009,13.01,12.935,13.006,400000.0
2009-04-01 14:02:00,12.995,12.995,12.871,12.987,350000.0
2009-04-01 14:03:00,12.947,13.021,12.929,13.011,350000.0
2009-04-01 14:04:00,12.954,13.068,12.924,13.047,400000.0
2009-04-01 14:05:00,13.068,13.068,12.926,13.059,400000.0
2009-04-01 14:06:00,12.971,13.041,12.949,12.952,450000.0
2009-04-01 14:07:00,13.039,13.081,12.947,13.059,350000.0
2009-04-01 14:08:00,12.955,13.059,12.932,13.038,400000.0
2009-04-01 14:09:00,13.016,13.016,12.897,12.94,400000.0
2009-04-01 14:10:00,12.997,13.073,12.935,13.052,400000.0
2009-04-01 14:11:00,13.061,13.062,12.948,13.05,500000.0
2009-04-01 14:12:00,12.932,12.979,12.932,12.944,350000.0
2009-04-01 14:13:00,12.94,13.062,12.94,12.965,500000.0
2009-04-01 14:14:00,12.97,13.038,12.921,12.982,550000.0
2009-04-01 14:15:00,12.993,13.034,12.944,12.99,350000.0
2009-04-01 14:16:00,13.038,13.058,12.97,12.99,400000.0
2009-04-01 14:17:00,12.991,13.082,12.971,13.039,400000.0
2009-04-01 14:18:00,13.026,13.069,12.95,12.994,400000.0
2009-04-01 14:19:00,13.065,13.075,12.931,12.931,700000.0
2009-04-01 14:20:00,13.013,13.061,12.931,13.006,500000.0
2009-04-01 14:21:00,13.064,13.073,12.96,12.972,400000.0
2009-04-01 14:22:00,12.997,12.997,12.891,12.997,400000.0
2009-04-01 14:23:00,13.005,13.032,12.887,12.961,450000.0
2009-04-01 14:24:00,12.994,13.032,12.911,12.986,400000.0
2009-04-01 14:25:00,12.921,13.012,12.921,12.999,450000.0
2009-04-01 14:26:00,12.984,13.048,12.944,12.983,450000.0
2009-04-01 14:27:00,13.027,13.033,12.927,12.971,400000.0
2009-04-01 14:28:00,13.065,13.065,12.943,12.981,450000.0
2009-04-01 14:29:00,12.964,13.055,12.948,13.035,550000.0
2009-04-01 14:30:00,12.962,13.093,12.962,13.093,550000.0
2009-04-01 14:31:00,13.102,13.123,12.999,13.043,400000.0
2009-04-01 14:32:00,13.05,13.086,12.976,13.048,350000.0
2009-04-01 14:33:00,13.043,13.102,12.98,12.985,650000.0
2009-04-01 14:34:00,13.101,13.101,13.001,13.081,350000.0
2009-04-01 14:35:00,13.069,13.106,12.957,13.106,350000.0
2009-04-01 14:36:00,13.109,13.113,12.995,13.065,400000.0
2009-04-01 14:37:00,12.952,13.09,12.943,13.089,450000.0
2009-04-01 14:38:00,13.118,13.131,12.985,13.045,500000.0
2009-04-01 14:39:00,13.047,13.124,12.99,13.027,500000.0
2009-04-01 14:40:00,13.023,13.116,12.98,13.108,400000.0
2009-04-01 14:41:00,13.135,13.135,12.978,13.077,450000.0
2009-04-01 14:42:00,13.091,13.102,13.018,13.018,500000.0
2009-04-01 14:43:00,13.071,13.084,12.967,13.084,350000.0
2009-04-01 14:44:00,12.979,13.135,12.979,13.071,350000.0
2009-04-01 14:45:00,13.071,13.075,12.996,13.033,400000.0
2009-04-01 14:46:00,13.097,13.097,12.963,13.009,450000.0
2009-04-01 14:47:00,13.078,13.098,12.99,13.098,550000.0
2009-04-01 14:48:00,13.069,13.091,12.977,12.977,400000.0
2009-04-01 14:49:00,13.074,13.099,13.001,13.022,400000.0
2009-04-01 14:50:00,13.036,13.091,12.996,12.996,500000.0
2009-04-01 14:51:00,13.029,13.125,13.014,13.077,350000.0
2009-04-01 14:52:00,13.037,13.094,12.964,12.965,500000.0
2009-04-01 14:53:00,13.035,13.069,12.929,13.069,450000.0
2009-04-01 14:54:00,13.081,13.092,12.946,12.972,550000.0
2009-04-01 14:55:00,13.074,13.114,12.999,13.04,450000.0
2009-04-01 14:56:00,13.103,13.105,12.97,13.087,600000.0
2009-04-01 14:57:00,13.007,13.06,12.947,12.95,400000.0
2009-04-01 14:58:00,12.952,13.054,12.952,13.043,450000.0
2009-04-01 14:59:00,13.055,13.061,12.983,13.053,350000.0
2009-04-01 15:00:00,12.963,13.064,12.949,13.064,350000.0
2009-04-01 15:01:00,13.043,13.057,12.943,13.015,450000.0
2009-04-01 15:02:00,12.977,13.066,12.975,13.063,400000.0
2009-04-01 15:03:00,12.985,13.046,12.919,12.962,400000.0
2009-04-01 15:04:00,13.029,13.08,12.978,12.995,500000.0
2009-04-01 15:05:00,13.054,13.103,13.033,13.095,550000.0
2009-04-01 15:06:00,13.061,13.061,12.941,12.973,400000.0
2009-04-01 15:07:00,13.03,13.097,12.991,13.001,500000.0
2009-04-01 15:08:00,12.954,13.072,12.954,12.991,350000.0
2009-04-01 15:09:00,12.972,13.093,12.952,13.014,450000.0
2009-04-01 15:10:00,12.983,13.105,12.983,13.092,250000.0
2009-04-01 15:11:00,13.11,13.12,13.11,13.12,500000.0
2009-04-01 15:12:00,13.056,13.084,12.933,12.982,500000.0
2009-04-01 15:13:00,12.991,13.03,12.948,12.948,400000.0
2009-04-01 15:14:00,13.034,13.093,12.93,13.022,400000.0
2009-04-01 15:15:00,13.08,13.08,13.07,13.07,500000.0
2009-04-01 15:16:00,13.04,13.063,12.992,13.043,500000.0
2009-04-01 15:17:00,13.006,13.049,12.962,12.977,550000.0
2009-04-01 15:18:00,12.988,13.056,12.908,13.056,400000.0
2009-04-01 15:19:00,12.986,13.075,12.918,13.075,350000.0
2009-04-01 15:20:00,12.954,13.067,12.943,12.943,550000.0
2009-04-01 15:21:00,13.046,13.094,13.005,13.005,400000.0
2009-04-01 15:22:00,13.081,13.085,13.031,13.054,400000.0
2009-04-01 15:23:00,13.022,13.022,12.951,13.001,350000.0
2009-04-01 15:24:00,12.994,13.051,12.927,13.02,500000.0
2009-04-01 15:25:00,12.987,13.048,12.944,12.944,350000.0
2009-04-01 15:26:00,13.036,13.094,12.974,12.974,550000.0
2009-04-01 15:27:00,13.033,13.06,12.976,13.039,400000.0
2009-04-01 15:28:00,12.968,13.068,12.968,13.059,400000.0
2009-04-01 15:29:00,13.037,13.079,12.915,12.978,500000.0
2009-04-01 15:30:00,13.074,13.074,12.956,12.956,350000.0
2009-04-01 15:31:00,12.917,13.041,12.917,12.932,550000.0
2009-04-01 15:32:00,13.011,13.039,12.897,12.984,350000.0
2009-04-01 15:33:00,12.939,13.023,12.891,13.023,400000.0
2009-04-01 15:34:00,12.942,13.041,12.942,13.029,350000.0
2009-04-01 15:35:00,13.017,13.053,12.942,13.004,600000.0
2009-04-01 15:36:00,12.898,12.985,12.879,12.937,400000.0
2009-04-01 15:37:00,12.989,13.069,12.948,12.99,550000.0
2009-04-01 15:38:00,12.881,13.003,12.861,12.994,600000.0
2009-04-01 15:39:00,13.023,13.074,12.942,12.953,550000.0
2009-04-01 15:40:00,12.93,13.023,12.895,12.978,500000.0
2009-04-01 15:41:00,12.894,13.01,12.894,12.906,500000.0
2009-04-01 15:42:00,13.011,13.061,12.927,12.937,400000.0
2009-04-01 15:43:00,12.906,13.026,12.906,12.944,500000.0
2009-04-01 15:44:00,13.0,13.036,12.965,12.968,400000.0
2009-04-01 15:45:00,13.047,13.047,12.915,12.977,350000.0
2009-04-01 15:46:00,13.016,13.06,12.93,13.054,400000.0
2009-04-01 15:47:00,12.918,13.024,12.889,12.889,350000.0
2009-04-01 15:48:00,12.948,13.052,12.935,12.946,550000.0
2009-04-01 15:49:00,12.978,13.036,12.939,13.012,400000.0
2009-04-01 15:50:00,12.989,13.022,12.912,12.912,500000.0
2009-04-01 15:51:00,12.986,13.019,12.911,12.926,550000.0
2009-04-01 15:52:00,12.994,13.016,12.915,12.955,450000.0
2009-04-01 15:53:00,13.008,13.016,12.892,12.974,500000.0
2009-04-01 15:54:00,12.92,13.027,12.92,12.993,350000.0
2009-04-01 15:55:00,12.904,12.948,12.845,12.907,400000.0
2009-04-01 15:56:00,13.003,13.021,12.932,13.001,250000.0
2009-04-01 15:57:00,12.955,12.98,12.898,12.966,450000.0
2009-04-01 15:58:00,12.89,13.029,12.885,12.942,750000.0
2009-04-01 15:59:00,12.998,13.006,12.915,12.982,550000.0
2009-04-01 16:00:00,12.868,12.986,12.868,12.873,350000.0
2009-04-01 16:01:00,12.989,12.989,12.863,12.897,350000.0
2009-04-01 16:02:00,12.879,12.991,12.845,12.927,550000.0
2009-04-01 16:03:00,12.875,12.996,12.851,12.951,500000.0
2009-04-01 16:04:00,13.014,13.014,12.898,12.932,350000.0
2009-04-01 16:05:00,12.895,12.96,12.822,12.96,400000.0
2009-04-01 16:06:00,12.947,12.947,12.816,12.91,500000.0
2009-04-01 16:07:00,12.928,12.97,12.815,12.815,500000.0
2009-04-01 16:08:00,12.886,12.971,12.857,12.884,550000.0
2009-04-01 16:09:00,12.956,12.956,12.829,12.897,350000.0
2009-04-01 16:10:00,12.898,12.939,12.829,12.93,450000.0
2009-04-01 16:11:00,12.891,12.922,12.843,12.858,450000.0
2009-04-01 16:12:00,12.881,12.956,12.809,12.91,400000.0
2009-04-01 16:13:00,12.839,12.949,12.811,12.908,400000.0
2009-04-01 16:14:00,12.852,12.951,12.846,12.951,400000.0
2009-04-01 16:15:00,12.917,12.932,12.791,12.791,500000.0
2009-04-01 16:16:00,12.883,12.883,12.755,12.773,450000.0
2009-04-01 16:17:00,12.702,12.886,12.702,12.79,500000.0
2009-04-01 16:18:00,12.797,12.849,12.744,12.775,350000.0
2009-04-01 16:19:00,12.854,12.894,12.807,12.822,550000.0
2009-04-01 16:20:00,12.738,12.872,12.731,12.803,400000.0
2009-04-01 16:21:00,12.756,12.883,12.756,12.822,500000.0
2009-04-01 16:22:00,12.897,12.98,12.805,12.812,350000.0
2009-04-01 16:23:00,12.734,12.885,12.734,12.857,550000.0
2009-04-01 16:24:00,12.814,12.892,12.762,12.762,350000.0
2009-04-01 16:25:00,12.845,12.845,12.761,12.819,400000.0
2009-04-01 16:26:00,12.8,12.866,12.765,12.765,500000.0
2009-04-01 16:27:00,12.774,12.871,12.747,12.76,400000.0
2009-04-01 16:28:00,12.806,12.881,12.778,12.791,450000.0
2009-04-01 16:29:00,12.776,12.856,12.735,12.735,450000.0
2009-04-01 16:30:00,12.741,12.822,12.727,12.821,550000.0
2009-04-01 16:31:00,12.83,12.842,12.725,12.771,350000.0
2009-04-01 16:32:00,12.879,12.879,12.79,12.791,500000.0
2009-04-01 16:33:00,12.89,12.893,12.767,12.816,400000.0
2009-04-01 16:34:00,12.886,12.886,12.779,12.802,400000.0
2009-04-01 16:35:00,12.797,12.903,12.797,12.826,450000.0
2009-04-01 16:36:00,12.789,12.928,12.784,12.828,500000.0
2009-04-01 16:37:00,12.783,12.895,12.777,12.797,350000.0
2009-04-01 16:38:00,12.887,12.894,12.792,12.794,550000.0
2009-04-01 16:39:00,12.883,12.883,12.757,12.757,400000.0
2009-04-01 16:40:00,12.895,12.919,12.774,12.806,550000.0
2009-04-01 16:41:00,12.871,12.871,12.737,12.807,400000.0
2009-04-01 16:42:00,12.798,12.897,12.743,12.897,400000.0
2009-04-01 16:43:00,12.785,12.932,12.785,12.818,350000.0
2009-04-01 16:44:00,12.751,12.881,12.751,12.805,350000.0
2009-04-01 16:45:00,12.843,12.927,12.804,12.804,550000.0
2009-04-01 16:46:00,12.898,12.916,12.793,12.916,400000.0
2009-04-01 16:47:00,12.874,12.874,12.777,12.828,450000.0
2009-04-01 16:48:00,12.86,12.907,12.759,12.886,350000.0
2009-04-01 16:49:00,12.779,12.942,12.779,12.807,400000.0
2009-04-01 16:50:00,12.87,12.894,12.773,12.894,500000.0
2009-04-01 16:51:00,12.819,12.898,12.777,12.849,400000.0
2009-04-01 16:52:00,12.826,12.919,12.77,12.803,450000.0
2009-04-01 16:53:00,12.905,12.916,12.808,12.906,500000.0
2009-04-01 16:54:00,12.903,12.927,12.769,12.769,550000.0
2009-04-01 16:55:00,12.836,12.858,12.756,12.858,600000.0
2009-04-01 16:56:00,12.911,12.932,12.816,12.829,550000.0
2009-04-01 16:57:00,12.871,12.988,12.815,12.849,350000.0
2009-04-01 16:58:00,12.904,12.955,12.82,12.851,600000.0
2009-04-01 16:59:00,12.813,12.924,12.793,12.836,350000.0
2009-04-01 17:00:00,12.797,12.949,12.797,12.9,450000.0
2009-04-01 17:01:00,12.815,12.911,12.783,12.911,350000.0
2009-04-01 17:02:00,12.87,12.932,12.784,12.821,350000.0
2009-04-01 17:03:00,12.938,12.948,12.887,12.903,450000.0
2009-04-01 17:04:00,12.862,12.904,12.808,12.885,550000.0
2009-04-01 17:05:00,12.837,12.917,12.811,12.917,550000.0
2009-04-01 17:06:00,12.911,12.947,12.826,12.921,450000.0
2009-04-01 17:07:00,12.897,12.938,12.786,12.862,500000.0
2009-04-01 17:08:00,12.935,12.976,12.877,12.877,400000.0
2009-04-01 17:09:00,12.85,12.937,12.847,12.917,450000.0
2009-04-01 17:10:00,12.934,12.966,12.85,12.924,500000.0
2009-04-01 17:11:00,12.914,12.946,12.839,12.936,450000.0
2009-04-01 17:12:00,12.971,13.016,12.87,12.919,450000.0
2009-04-01 17:13:00,12.88,12.969,12.862,12.862,550000.0
2009-04-01 17:14:00,12.906,12.935,12.812,12.812,350000.0
2009-04-01 17:15:00,12.914,12.928,12.817,12.824,550000.0
2009-04-01 17:16:00,12.905,12.96,12.835,12.937,550000.0
2009-04-01 17:17:00,12.946,12.947,12.788,12.846,550000.0
2009-04-01 17:18:00,12.895,12.932,12.788,12.932,350000.0
2009-04-01 17:19:00,12.84,12.935,12.791,12.824,400000.0
2009-04-01 17:20:00,12.781,12.937,12.781,12.821,400000.0
2009-04-01 17:21:00,12.85,12.959,12.85,12.854,400000.0
2009-04-01 17:22:00,12.854,12.928,12.791,12.913,500000.0
2009-04-01 17:23:00,12.936,12.941,12.815,12.819,450000.0
2009-04-01 17:24:00,12.924,12.924,12.81,12.895,350000.0
2009-04-01 17:25:00,12.826,12.922,12.77,12.922,700000.0
2009-04-01 17:26:00,12.89,12.901,12.776,12.88,550000.0
2009-04-01 17:27:00,12.95,12.95,12.93,12.94,450000.0
2009-04-01 17:28:00,12.885,12.911,12.762,12.803,450000.0
2009-04-01 17:29:00,12.826,12.893,12.826,12.842,350000.0
2009-04-01 17:30:00,12.891,12.923,12.777,12.882,500000.0
2009-04-01 17:31:00,12.841,12.942,12.795,12.857,350000.0
2009-04-01 17:32:00,12.759,12.846,12.759,12.844,400000.0
2009-04-01 17:33:00,12.82,12.94,12.82,12.886,350000.0
2009-04-01 17:34:00,12.897,12.928,12.814,12.854,500000.0
2009-04-01 17:35:00,12.83,12.945,12.797,12.797,450000.0
2009-04-01 17:36:00,12.785,12.907,12.785,12.907,550000.0
2009-04-01 17:37:00,12.917,12.971,12.843,12.921,400000.0
2009-04-01 17:38:00,12.92,12.965,12.83,12.83,650000.0
2009-04-01 17:39:00,12.855,12.878,12.829,12.863,550000.0
2009-04-01 17:40:00,12.94,12.977,12.83,12.965,450000.0
2009-04-01 17:41:00,12.893,12.931,12.8,12.869,550000.0
2009-04-01 17:42:00,12.88,12.97,12.867,12.883,350000.0
2009-04-01 17:43:00,12.94,12.966,12.804,12.966,500000.0
2009-04-01 17:44:00,12.936,12.956,12.848,12.848,350000.0
2009-04-01 17:45:00,12.99,12.99,12.922,12.922,400000.0
2009-04-01 17:46:00,12.981,12.981,12.856,12.907,750000.0
2009-04-01 17:47:00,12.999,13.01,12.867,12.898,500000.0
2009-04-01 17:48:00,12.904,12.956,12.858,12.956,400000.0
2009-04-01 17:49:00,12.964,12.996,12.876,12.901,600000.0
2009-04-01 17:50:00,12.958,12.988,12.845,12.949,600000.0
2009-04-01 17:51:00,12.872,12.997,12.859,12.963,500000.0
2009-04-01 17:52:00,12.991,13.003,12.876,12.95,450000.0
2009-04-01 17:53:00,12.861,12.974,12.837,12.837,700000.0
2009-04-01 17:54:00,12.932,12.967,12.85,12.914,450000.0
2009-04-01 17:55:00,12.975,12.987,12.854,12.965,400000.0
2009-04-01 17:56:00,12.871,12.977,12.871,12.977,350000.0
2009-04-01 17:57:00,12.943,12.989,12.859,12.982,400000.0
2009-04-01 17:58:00,12.863,12.991,12.863,12.991,350000.0
2009-04-01 17:59:00,12.897,12.99,12.842,12.893,600000.0
2009-04-01 18:00:00,12.894,12.945,12.826,12.826,650000.0
2009-04-01 18:01:00,12.927,13.001,12.871,12.943,350000.0
2009-04-01 18:02:00,12.939,12.951,12.795,12.858,750000.0
2009-04-01 18:03:00,12.813,12.899,12.798,12.798,550000.0
2009-04-01 18:04:00,12.864,12.982,12.842,12.892,350000.0
2009-04-01 18:05:00,12.886,12.957,12.833,12.909,450000.0
2009-04-01 18:06:00,12.898,12.962,12.828,12.922,500000.0
2009-04-01 18:07:00,12.956,12.956,12.814,12.863,550000.0
2009-04-01 18:08:00,12.973,12.973,12.856,12.913,550000.0
2009-04-01 18:09:00,12.982,12.992,12.888,12.947,450000.0
2009-04-01 18:10:00,12.888,12.965,12.888,12.951,350000.0
2009-04-01 18:11:00,12.936,12.997,12.863,12.967,650000.0
2009-04-01 18:12:00,12.846,12.907,12.807,12.861,400000.0
2009-04-01 18:13:00,12.864,12.961,12.829,12.961,350000.0
2009-04-01 18:14:00,12.912,12.961,12.834,12.936,650000.0
2009-04-01 18:15:00,12.89,12.946,12.869,12.909,600000.0
2009-04-01 18:16:00,12.909,12.946,12.836,12.91,450000.0
2009-04-01 18:17:00,12.834,12.947,12.834,12.846,350000.0
2009-04-01 18:18:00,12.97,12.97,12.851,12.93,350000.0
2009-04-01 18:19:00,12.84,12.97,12.84,12.927,400000.0
2009-04-01 18:20:00,12.883,12.971,12.852,12.885,700000.0
2009-04-01 18:21:00,12.918,12.961,12.886,12.955,350000.0
2009-04-01 18:22:00,12.939,12.939,12.823,12.932,450000.0
2009-04-01 18:23:00,12.932,12.942,12.806,12.806,400000.0
2009-04-01 18:24:00,12.931,12.96,12.843,12.843,550000.0
2009-04-01 18:25:00,12.812,12.948,12.812,12.872,350000.0
2009-04-01 18:26:00,12.932,12.969,12.863,12.924,400000.0
2009-04-01 18:27:00,12.959,12.962,12.89,12.962,350000.0
2009-04-01 18:28:00,12.821,12.95,12.82,12.836,450000.0
2009-04-01 18:29:00,12.845,12.922,12.828,12.838,700000.0
2009-04-01 18:30:00,12.904,12.904,12.784,12.816,450000.0
2009-04-01 18:31:00,12.866,12.918,12.793,12.799,550000.0
2009-04-01 18:32:00,12.926,12.94,12.831,12.899,500000.0
2009-04-01 18:33:00,12.836,12.944,12.798,12.874,600000.0
2009-04-01 18:34:00,12.898,12.963,12.814,12.814,550000.0
2009-04-01 18:35:00,12.932,12.932,12.796,12.922,550000.0
2009-04-01 18:36:00,12.887,12.971,12.851,12.924,600000.0
2009-04-01 18:37:00,12.923,12.962,12.857,12.957,600000.0
2009-04-01 18:38:00,12.916,12.943,12.847,12.868,450000.0
2009-04-01 18:39:00,12.919,12.932,12.819,12.819,450000.0
2009-04-01 18:40:00,12.93,12.962,12.809,12.85,600000.0
2009-04-01 18:41:00,12.793,12.917,12.787,12.818,400000.0
2009-04-01 18:42:00,12.953,12.953,12.841,12.857,400000.0
2009-04-01 18:43:00,12.838,12.977,12.838,12.977,450000.0
2009-04-01 18:44:00,12.861,12.984,12.861,12.98,400000.0
2009-04-01 18:45:00,12.984,12.984,12.855,12.909,350000.0
2009-04-01 18:46:00,12.908,12.969,12.825,12.969,500000.0
2009-04-01 18:47:00,12.937,12.939,12.829,12.934,400000.0
2009-04-01 18:48:00,12.971,12.971,12.831,12.932,500000.0
2009-04-01 18:49:00,12.907,12.968,12.825,12.905,450000.0
2009-04-01 18:50:00,12.963,12.963,12.819,12.915,950000.0
2009-04-01 18:51:00,12.945,12.968,12.846,12.968,550000.0
2009-04-01 18:52:00,12.874,12.983,12.856,12.885,500000.0
2009-04-01 18:53:00,12.984,12.984,12.842,12.842,550000.0
2009-04-01 18:54:00,12.855,12.976,12.855,12.976,750000.0
2009-04-01 18:55:00,12.891,12.974,12.854,12.935,350000.0
2009-04-01 18:56:00,12.944,12.993,12.847,12.883,550000.0
2009-04-01 18:57:00,12.849,12.953,12.849,12.936,500000.0
2009-04-01 18:58:00,12.902,12.953,12.874,12.891,400000.0
2009-04-01 18:59:00,12.922,13.03,12.886,12.892,600000.0
2009-04-01 19:00:00,12.893,12.95,12.879,12.95,350000.0
2009-04-01 19:01:00,12.961,12.973,12.834,12.967,450000.0
2009-04-01 19:02:00,12.845,12.969,12.845,12.969,400000.0
2009-04-01 19:03:00,12.837,12.996,12.837,12.857,550000.0
2009-04-01 19:04:00,12.916,13.014,12.867,12.974,500000.0
2009-04-01 19:05:00,12.886,12.974,12.826,12.838,450000.0
2009-04-01 19:06:00,12.855,12.989,12.849,12.949,350000.0
2009-04-01 19:07:00,12.865,12.965,12.845,12.921,350000.0
2009-04-01 19:08:00,12.919,12.943,12.854,12.871,400000.0
2009-04-01 19:09:00,12.931,12.939,12.81,12.907,500000.0
2009-04-01 19:10:00,12.946,12.973,12.858,12.903,450000.0
2009-04-01 19:11:00,12.963,12.969,12.887,12.969,550000.0
2009-04-01 19:12:00,12.934,12.96,12.875,12.96,400000.0
2009-04-01 19:13:00,12.863,12.96,12.811,12.929,600000.0
2009-04-01 19:14:00,12.98,12.99,12.98,12.98,550000.0
2009-04-01 19:15:00,12.899,12.966,12.838,12.884,550000.0
2009-04-01 19:16:00,12.857,12.967,12.857,12.892,350000.0
2009-04-01 19:17:00,12.873,12.987,12.85,12.953,550000.0
2009-04-01 19:18:00,12.981,12.981,12.863,12.91,350000.0
2009-04-01 19:19:00,12.899,12.967,12.852,12.944,350000.0
2009-04-01 19:20:00,12.919,12.988,12.888,12.911,550000.0
2009-04-01 19:21:00,12.95,13.003,12.858,12.961,400000.0
2009-04-01 19:22:00,12.963,12.965,12.841,12.943,450000.0
2009-04-01 19:23:00,12.955,12.969,12.823,12.849,450000.0
2009-04-01 19:24:00,12.93,13.013,12.859,12.975,550000.0
2009-04-01 19:25:00,12.801,12.93,12.782,12.823,500000.0
2009-04-01 19:26:00,12.847,12.934,12.798,12.881,500000.0
2009-04-01 19:27:00,12.91,12.948,12.833,12.863,450000.0
2009-04-01 19:28:00,12.815,12.908,12.81,12.841,500000.0
2009-04-01 19:29:00,12.851,12.911,12.805,12.805,400000.0
2009-04-01 19:30:00,12.818,12.931,12.818,12.931,400000.0
2009-04-01 19:31:00,12.892,12.914,12.809,12.914,500000.0
2009-04-01 19:32:00,12.798,12.922,12.798,12.921,250000.0
2009-04-01 19:33:00,12.884,12.899,12.804,12.899,400000.0
2009-04-01 19:34:00,12.884,12.96,12.838,12.845,650000.0
2009-04-01 19:35:00,12.842,12.893,12.834,12.857,350000.0
2009-04-01 19:36:00,12.849,12.909,12.828,12.853,350000.0
2009-04-01 19:37:00,12.8,12.896,12.8,12.889,500000.0
2009-04-01 19:38:00,12.902,12.909,12.799,12.854,450000.0
2009-04-01 19:39:00,12.83,12.938,12.792,12.829,500000.0
2009-04-01 19:40:00,12.839,12.907,12.787,12.787,700000.0
2009-04-01 19:41:00,12.789,12.908,12.785,12.899,400000.0
2009-04-01 19:42:00,12.892,12.915,12.806,12.806,500000.0
2009-04-01 19:43:00,12.792,12.93,12.792,12.824,550000.0
2009-04-01 19:44:00,12.911,12.978,12.835,12.94,550000.0
2009-04-01 19:45:00,12.802,12.936,12.802,12.865,500000.0
2009-04-01 19:46:00,12.924,12.928,12.79,12.843,550000.0
2009-04-01 19:47:00,12.816,12.913,12.791,12.825,350000.0
2009-04-01 19:48:00,12.801,12.922,12.798,12.889,450000.0
2009-04-01 19:49:00,12.933,12.937,12.826,12.852,350000.0
2009-04-01 19:50:00,12.853,12.926,12.852,12.911,300000.0
2009-04-01 19:51:00,12.97,12.97,12.96,12.97,500000.0
2009-04-01 19:52:00,12.944,12.944,12.82,12.93,500000.0
2009-04-01 19:53:00,12.871,12.928,12.82,12.928,400000.0
2009-04-01 19:54:00,12.918,12.941,12.85,12.917,400000.0
2009-04-01 19:55:00,12.859,12.928,12.814,12.885,400000.0
2009-04-01 19:56:00,12.848,12.943,12.814,12.943,400000.0
2009-04-01 19:57:00,12.951,12.973,12.846,12.846,450000.0
2009-04-01 19:58:00,12.927,12.949,12.846,12.947,350000.0
2009-04-01 19:59:00,12.943,12.974,12.851,12.946,550000.0
2009-04-01 20:00:00,12.963,12.963,12.857,12.948,350000.0
2009-04-01 20:01:00,12.883,12.955,12.839,12.874,850000.0
2009-04-01 20:02:00,12.914,12.937,12.846,12.909,400000.0
2009-04-01 20:03:00,12.839,12.921,12.764,12.902,800000.0
2009-04-01 20:04:00,12.838,12.947,12.814,12.896,500000.0
2009-04-01 20:05:00,12.938,12.945,12.862,12.898,500000.0
2009-04-01 20:06:00,12.918,12.923,12.918,12.923,100000.0
2009-04-01 20:07:00,12.933,12.943,12.844,12.943,350000.0
2009-04-01 20:08:00,12.809,12.909,12.809,12.892,350000.0
2009-04-01 20:09:00,12.958,12.958,12.812,12.854,900000.0
2009-04-01 20:10:00,12.894,12.966,12.894,12.966,150000.0
2009-04-01 20:11:00,12.874,12.944,12.817,12.944,800000.0
2009-04-01 20:12:00,12.852,12.967,12.837,12.902,400000.0
2009-04-01 20:13:00,12.928,12.943,12.83,12.835,350000.0
2009-04-01 20:14:00,12.947,12.968,12.82,12.835,1000000.0
2009-04-01 20:15:00,12.956,12.968,12.863,12.958,350000.0
2009-04-01 20:16:00,12.941,12.975,12.847,12.975,400000.0
2009-04-01 20:17:00,12.938,12.976,12.828,12.828,350000.0
2009-04-01 20:18:00,12.972,12.976,12.84,12.927,500000.0
2009-04-01 20:19:00,12.912,12.951,12.801,12.868,550000.0
2009-04-01 20:20:00,12.904,12.959,12.811,12.959,400000.0
2009-04-01 20:21:00,12.857,12.967,12.857,12.876,350000.0
2009-04-01 20:22:00,12.96,12.96,12.95,12.95,350000.0
2009-04-01 20:23:00,12.863,12.964,12.847,12.958,350000.0
2009-04-01 20:24:00,12.96,12.96,12.95,12.96,500000.0
2009-04-01 20:25:00,12.941,12.941,12.836,12.925,500000.0
2009-04-01 20:26:00,12.95,12.95,12.95,12.95,750000.0
2009-04-01 20:30:00,12.973,12.973,12.839,12.92,750000.0
2009-04-01 20:31:00,12.866,12.96,12.86,12.89,400000.0
2009-04-01 20:32:00,12.954,13.007,12.862,12.906,550000.0
2009-04-01 20:33:00,12.868,12.936,12.861,12.861,500000.0
2009-04-01 20:34:00,12.938,12.976,12.855,12.925,600000.0
2009-04-01 20:35:00,12.895,12.955,12.879,12.935,300000.0
2009-04-01 20:36:00,12.91,12.966,12.886,12.966,250000.0
2009-04-01 20:37:00,12.954,12.992,12.863,12.957,550000.0
2009-04-01 20:38:00,12.993,12.996,12.866,12.976,500000.0
2009-04-01 20:39:00,12.97,12.97,12.96,12.97,400000.0
2009-04-01 20:40:00,12.903,12.984,12.898,12.984,400000.0
2009-04-01 20:41:00,12.984,12.984,12.923,12.956,350000.0
2009-04-01 20:42:00,12.986,13.001,12.915,12.977,550000.0
2009-04-01 20:43:00,12.984,13.005,12.898,13.005,350000.0
2009-04-01 20:44:00,12.898,12.984,12.844,12.903,350000.0
2009-04-01 20:45:00,12.98,12.98,12.96,12.98,400000.0
2009-04-01 20:46:00,12.899,12.963,12.89,12.891,400000.0
2009-04-01 20:47:00,12.948,12.989,12.941,12.948,350000.0
2009-04-01 20:48:00,12.856,12.966,12.856,12.897,400000.0
2009-04-01 20:49:00,12.97,12.97,12.97,12.97,350000.0
2009-04-01 20:50:00,12.95,12.961,12.889,12.949,350000.0
2009-04-01 20:51:00,12.955,12.989,12.888,12.91,550000.0
2009-04-01 20:52:00,12.935,12.982,12.912,12.982,500000.0
2009-04-01 20:53:00,12.96,12.97,12.96,12.97,300000.0
2009-04-01 20:54:00,12.988,12.997,12.903,12.986,300000.0
2009-04-01 20:55:00,12.96,12.97,12.96,12.96,200000.0
2009-04-01 20:56:00,12.882,12.972,12.882,12.972,200000.0
2009-04-01 20:57:00,12.874,12.966,12.861,12.966,500000.0
2009-04-01 20:58:00,12.96,12.97,12.96,12.97,250000.0
2009-04-01 20:59:00,12.858,13.002,12.858,12.958,250000.0
2009-04-01 21:00:00,12.923,12.984,12.83,12.966,550000.0
2009-04-01 21:01:00,12.941,12.994,12.849,12.849,550000.0
2009-04-01 21:02:00,12.945,12.983,12.889,12.945,350000.0
2009-04-01 21:03:00,12.89,12.979,12.863,12.938,350000.0
2009-04-01 21:04:00,12.988,12.988,12.851,12.913,350000.0
2009-04-01 21:07:00,12.944,12.944,12.872,12.933,350000.0
2009-04-01 21:08:00,12.946,12.986,12.876,12.946,450000.0
2009-04-01 21:09:00,12.97,12.98,12.97,12.97,350000.0
2009-04-01 21:10:00,12.981,12.981,12.882,12.882,350000.0
2009-04-01 21:11:00,12.916,12.976,12.896,12.943,400000.0
2009-04-01 21:12:00,12.853,13.029,12.853,12.888,400000.0
2009-04-01 21:14:00,12.844,12.973,12.84,12.89,400000.0
2009-04-01 21:15:00,12.96,12.97,12.96,12.96,400000.0
2009-04-01 21:16:00,12.98,12.98,12.96,12.96,400000.0
2009-04-01 21:17:00,12.933,12.994,12.851,12.939,400000.0
2009-04-01 21:18:00,12.989,12.995,12.89,12.89,450000.0
2009-04-01 21:19:00,12.953,13.048,12.875,12.924,550000.0
2009-04-01 21:20:00,12.983,12.983,12.864,12.974,400000.0
2009-04-01 21:22:00,12.916,12.979,12.893,12.906,350000.0
2009-04-01 21:23:00,12.98,12.98,12.96,12.97,400000.0
2009-04-01 21:24:00,12.944,12.998,12.873,12.994,400000.0
2009-04-01 21:25:00,12.99,12.99,12.919,12.919,350000.0
2009-04-01 21:26:00,12.98,12.98,12.97,12.97,400000.0
2009-04-01 21:29:00,12.929,12.985,12.917,12.984,400000.0
2009-04-01 21:30:00,12.831,12.972,12.831,12.965,450000.0
2009-04-01 21:31:00,12.904,12.989,12.904,12.953,400000.0
2009-04-01 21:32:00,12.965,12.978,12.95,12.95,200000.0
2009-04-01 21:33:00,12.838,12.987,12.838,12.987,100000.0
2009-04-01 21:34:00,12.96,12.97,12.96,12.96,350000.0
2009-04-01 21:35:00,12.97,12.97,12.95,12.96,350000.0
2009-04-01 21:36:00,12.909,12.99,12.856,12.987,350000.0
2009-04-01 21:37:00,12.96,12.97,12.96,12.96,500000.0
2009-04-01 21:38:00,12.948,12.991,12.845,12.974,500000.0
2009-04-01 21:39:00,12.972,12.972,12.914,12.928,350000.0
2009-04-01 21:40:00,12.942,12.991,12.848,12.848,450000.0
2009-04-01 21:41:00,12.96,12.97,12.96,12.97,550000.0
2009-04-01 21:42:00,12.937,13.022,12.864,12.874,550000.0
2009-04-01 21:43:00,12.95,12.96,12.95,12.96,400000.0
2009-04-01 21:45:00,12.95,12.96,12.95,12.95,400000.0
2009-04-01 21:46:00,12.96,12.96,12.95,12.96,400000.0
2009-04-01 21:47:00,12.95,12.96,12.95,12.96,400000.0
2009-04-01 21:50:00,12.916,13.0,12.857,12.857,400000.0
2009-04-01 21:51:00,12.999,13.009,12.885,12.97,550000.0
2009-04-01 21:52:00,12.913,12.958,12.836,12.92,450000.0
2009-04-01 21:53:00,12.96,12.98,12.96,12.97,300000.0
2009-04-01 21:54:00,12.906,12.99,12.906,12.945,300000.0
2009-04-01 21:55:00,12.972,12.972,12.808,12.838,250000.0
2009-04-01 21:56:00,12.982,12.982,12.885,12.938,450000.0
2009-04-01 21:57:00,12.932,12.975,12.848,12.975,400000.0
2009-04-01 21:58:00,12.964,12.964,12.899,12.899,100000.0
2009-04-01 21:59:00,12.909,12.952,12.826,12.952,400000.0
2009-04-01 22:00:00,12.866,12.944,12.866,12.944,250000.0
2009-04-01 22:01:00,12.886,12.913,12.877,12.879,250000.0
2009-04-01 22:02:00,12.98,12.99,12.97,12.98,550000.0
2009-04-01 22:03:00,12.999,13.005,12.894,12.991,550000.0
2009-04-01 22:04:00,12.907,13.034,12.853,12.949,450000.0
2009-04-01 22:05:00,12.99,12.99,12.98,12.99,500000.0
2009-04-01 22:06:00,12.98,12.98,12.98,12.98,500000.0
2009-04-01 22:07:00,13.007,13.007,12.907,12.949,500000.0
2009-04-01 22:08:00,13.0,13.0,12.99,12.99,300000.0
2009-04-01 22:09:00,12.98,12.99,12.98,12.98,300000.0
2009-04-01 22:10:00,12.975,13.01,12.944,12.97,300000.0
2009-04-01 22:11:00,12.98,12.99,12.98,12.98,150000.0
2009-04-01 22:12:00,12.849,12.971,12.849,12.87,150000.0
2009-04-01 22:14:00,13.008,13.013,12.88,12.921,550000.0
2009-04-01 22:15:00,12.911,13.011,12.883,12.907,450000.0
2009-04-01 22:16:00,12.92,13.01,12.92,12.991,300000.0
2009-04-01 22:17:00,13.002,13.021,12.903,13.001,400000.0
2009-04-01 22:18:00,12.919,13.004,12.911,13.004,300000.0
2009-04-01 22:19:00,13.022,13.022,12.891,13.008,500000.0
2009-04-01 22:20:00,12.883,12.906,12.883,12.906,100000.0
2009-04-01 22:22:00,12.945,13.051,12.945,12.987,400000.0
2009-04-01 22:23:00,12.896,13.006,12.896,13.006,250000.0
2009-04-01 22:24:00,13.0,13.01,13.0,13.0,500000.0
2009-04-01 22:25:00,12.942,13.022,12.888,12.991,500000.0
2009-04-01 22:26:00,12.907,13.011,12.907,12.988,200000.0
2009-04-01 22:27:00,12.924,13.035,12.893,12.934,500000.0
2009-04-01 22:28:00,12.998,12.998,12.885,12.979,450000.0
2009-04-01 22:29:00,12.941,13.018,12.912,13.018,150000.0
2009-04-01 22:30:00,12.984,13.001,12.88,12.88,350000.0
2009-04-01 22:31:00,13.0,13.0,13.0,13.0,150000.0
2009-04-01 22:34:00,13.018,13.018,13.005,13.005,150000.0
2009-04-01 22:35:00,12.989,12.996,12.933,12.969,250000.0
2009-04-01 22:36:00,12.942,13.019,12.877,12.951,500000.0
2009-04-01 22:37:00,12.981,13.014,12.918,12.98,450000.0
2009-04-01 22:38:00,13.01,13.01,13.01,13.01,1000000.0
2009-04-01 22:40:00,12.984,13.011,12.862,12.933,1000000.0
2009-04-01 22:41:00,13.028,13.033,12.923,13.033,250000.0
2009-04-01 22:43:00,12.965,13.044,12.909,12.96,750000.0
2009-04-01 22:46:00,12.903,13.033,12.903,13.01,300000.0
2009-04-01 22:48:00,12.997,13.025,12.908,12.942,450000.0
2009-04-01 22:50:00,13.008,13.034,12.883,12.993,1200000.0
2009-04-01 22:51:00,12.954,13.015,12.916,12.986,400000.0
2009-04-01 22:53:00,13.036,13.036,12.909,12.926,350000.0
2009-04-01 22:55:00,12.972,13.024,12.932,13.022,300000.0
2009-04-01 22:56:00,12.989,13.001,12.908,12.908,250000.0
2009-04-01 22:57:00,12.977,13.107,12.961,13.045,600000.0
2009-04-01 22:58:00,12.951,13.019,12.886,12.897,700000.0
2009-04-01 23:00:00,12.902,12.975,12.874,12.883,550000.0
2009-04-01 23:02:00,13.023,13.023,12.913,12.993,650000.0
2009-04-01 23:03:00,12.955,13.017,12.883,12.95,450000.0
2009-04-01 23:04:00,12.923,13.028,12.923,13.023,150000.0
2009-04-01 23:05:00,12.937,13.024,12.918,12.958,500000.0
2009-04-01 23:06:00,12.926,13.085,12.926,13.024,550000.0
2009-04-01 23:10:00,12.888,13.004,12.861,12.892,300000.0
2009-04-01 23:11:00,13.03,13.03,13.03,13.03,450000.0
2009-04-01 23:12:00,12.999,13.004,12.878,12.878,450000.0
2009-04-01 23:13:00,12.888,12.993,12.86,12.963,400000.0
2009-04-01 23:20:00,12.941,12.998,12.862,12.922,500000.0
2009-04-01 23:21:00,12.979,12.991,12.888,12.953,350000.0
2009-04-01 23:25:00,12.863,13.029,12.863,12.89,400000.0
2009-04-01 23:30:00,13.001,13.001,12.882,12.967,250000.0
2009-04-01 23:31:00,12.935,13.038,12.884,13.001,350000.0
2009-04-01 23:40:00,12.994,13.001,12.896,12.983,800000.0
2009-04-01 23:47:00,12.868,12.993,12.846,12.993,400000.0
2009-04-01 23:50:00,12.994,12.998,12.896,12.983,600000.0
2009-04-01 23:55:00,13.02,13.02,13.02,13.02,450000.0
2009-04-01 23:56:00,13.0,13.01,13.0,13.01,450000.0
2009-04-01 23:59:00,12.863,13.004,12.863,12.996,450000.0
2009-04-02 00:00:00,12.999,12.999,12.848,12.848,450000.0
2009-04-02 00:01:00,13.015,13.034,12.919,12.919,350000.0
2009-04-02 00:02:00,13.02,13.04,13.02,13.03,250000.0
2009-04-02 00:03:00,13.025,13.05,12.928,12.934,250000.0
2009-04-02 00:04:00,13.008,13.047,12.918,13.037,650000.0
2009-04-02 00:05:00,12.96,13.029,12.899,12.96,550000.0
2009-04-02 00:06:00,13.013,13.035,12.942,13.022,400000.0
2009-04-02 00:07:00,13.01,13.054,12.948,12.982,450000.0
2009-04-02 00:08:00,13.02,13.02,12.936,12.936,350000.0
2009-04-02 00:09:00,12.891,13.042,12.891,13.029,800000.0
2009-04-02 00:10:00,12.88,13.01,12.88,12.975,500000.0
2009-04-02 00:11:00,12.901,13.041,12.901,12.926,700000.0
2009-04-02 00:17:00,12.949,13.021,12.949,12.994,300000.0
2009-04-02 00:18:00,12.956,13.046,12.928,12.928,550000.0
2009-04-02 00:19:00,12.99,12.992,12.837,12.848,500000.0
2009-04-02 00:20:00,12.928,13.058,12.896,12.966,400000.0
2009-04-02 00:21:00,13.026,13.026,12.921,12.965,400000.0
2009-04-02 00:22:00,13.016,13.041,12.966,13.041,350000.0
2009-04-02 00:23:00,13.03,13.03,13.02,13.02,250000.0
2009-04-02 00:24:00,13.0,13.007,12.899,12.899,250000.0
2009-04-02 00:25:00,12.993,12.993,12.897,12.947,450000.0
2009-04-02 00:26:00,12.995,13.036,12.957,13.036,300000.0
2009-04-02 00:27:00,13.02,13.03,13.02,13.03,400000.0
2009-04-02 00:28:00,12.951,13.009,12.904,12.961,400000.0
2009-04-02 00:29:00,13.034,13.034,12.918,12.918,200000.0
2009-04-02 00:30:00,12.889,12.983,12.872,12.948,350000.0
2009-04-02 00:33:00,12.948,13.029,12.91,12.91,550000.0
2009-04-02 00:35:00,12.904,13.024,12.904,12.93,250000.0
2009-04-02 00:36:00,13.02,13.03,13.02,13.02,250000.0
2009-04-02 00:37:00,12.944,12.973,12.912,12.932,250000.0
2009-04-02 00:38:00,12.995,13.038,12.911,12.966,700000.0
2009-04-02 00:40:00,12.964,13.06,12.888,12.942,750000.0
2009-04-02 00:41:00,13.013,13.044,12.895,13.011,400000.0
2009-04-02 00:42:00,12.902,13.037,12.902,13.023,350000.0
2009-04-02 00:43:00,12.918,13.074,12.916,12.933,550000.0
2009-04-02 00:44:00,13.032,13.032,12.892,12.997,350000.0
2009-04-02 00:45:00,13.032,13.032,12.912,13.009,250000.0
2009-04-02 00:46:00,13.01,13.02,13.0,13.02,800000.0
2009-04-02 00:47:00,13.01,13.01,13.01,13.01,800000.0
2009-04-02 00:50:00,12.982,13.004,12.899,12.899,800000.0
2009-04-02 00:51:00,12.996,13.023,12.889,12.889,400000.0
2009-04-02 00:52:00,12.985,13.043,12.985,13.042,250000.0
2009-04-02 00:53:00,12.934,13.045,12.88,13.004,500000.0
2009-04-02 00:54:00,12.966,13.039,12.903,12.966,400000.0
2009-04-02 00:55:00,12.912,13.08,12.912,13.026,350000.0
2009-04-02 00:56:00,13.01,13.01,13.01,13.01,400000.0
2009-04-02 00:57:00,13.037,13.039,12.917,12.917,400000.0
2009-04-02 00:58:00,12.907,13.022,12.898,12.962,400000.0
2009-04-02 01:00:00,12.979,13.009,12.886,12.886,300000.0
2009-04-02 01:01:00,13.01,13.01,13.01,13.01,200000.0
2009-04-02 01:02:00,13.021,13.021,12.899,13.005,200000.0
2009-04-02 01:04:00,12.998,13.034,12.911,13.034,350000.0
2009-04-02 01:09:00,13.028,13.028,12.861,12.936,350000.0
2009-04-02 01:10:00,12.984,12.985,12.872,12.898,400000.0
2009-04-02 01:12:00,12.894,13.019,12.894,13.019,100000.0
2009-04-02 01:13:00,12.972,13.049,12.938,13.047,450000.0
2009-04-02 01:15:00,13.01,13.01,13.01,13.01,250000.0
2009-04-02 01:17:00,13.023,13.042,12.971,13.042,250000.0
2009-04-02 01:18:00,13.02,13.02,13.01,13.01,300000.0
2009-04-02 01:19:00,13.02,13.02,13.02,13.02,300000.0
2009-04-02 01:20:00,13.025,13.065,12.972,12.972,300000.0
2009-04-02 01:27:00,13.004,13.006,12.906,12.993,500000.0
2009-04-02 01:29:00,13.01,13.01,13.01,13.01,400000.0
2009-04-02 01:30:00,12.898,13.012,12.872,12.872,400000.0
2009-04-02 01:34:00,12.974,13.021,12.867,12.997,450000.0
2009-04-02 01:37:00,12.932,13.011,12.869,12.869,550000.0
2009-04-02 01:38:00,12.986,13.006,12.9,12.9,250000.0
2009-04-02 01:39:00,12.969,13.052,12.961,13.052,400000.0
2009-04-02 01:40:00,12.888,13.012,12.878,12.878,400000.0
2009-04-02 01:41:00,12.944,13.064,12.921,12.921,400000.0
2009-04-02 01:42:00,13.03,13.03,13.02,13.03,600000.0
2009-04-02 01:44:00,12.899,13.02,12.871,13.02,600000.0
2009-04-02 01:50:00,13.014,13.014,12.88,12.982,400000.0
2009-04-02 01:51:00,13.048,13.048,12.899,13.016,250000.0
2009-04-02 01:52:00,13.03,13.03,13.02,13.03,400000.0
2009-04-02 01:53:00,13.032,13.032,12.9,13.004,400000.0
2009-04-02 01:54:00,13.017,13.017,12.89,12.973,250000.0
2009-04-02 01:55:00,12.952,13.032,12.898,13.001,450000.0
2009-04-02 01:56:00,13.031,13.072,12.927,13.015,350000.0
2009-04-02 01:57:00,12.962,13.034,12.962,13.034,300000.0
2009-04-02 01:58:00,12.946,13.027,12.895,12.967,450000.0
2009-04-02 01:59:00,12.965,13.023,12.942,13.006,300000.0
2009-04-02 02:00:00,13.0,13.01,12.98,13.0,400000.0
2009-04-02 02:01:00,12.992,12.992,12.9,12.9,400000.0
2009-04-02 02:02:00,12.976,12.976,12.958,12.958,100000.0
2009-04-02 02:03:00,13.004,13.004,12.891,12.957,300000.0
2009-04-02 02:04:00,12.988,13.026,12.905,13.016,550000.0
2009-04-02 02:05:00,12.988,13.017,12.928,12.992,500000.0
2009-04-02 02:06:00,13.0,13.0,12.99,12.99,300000.0
2009-04-02 02:10:00,12.966,12.966,12.875,12.896,300000.0
2009-04-02 02:11:00,12.941,13.003,12.854,12.916,350000.0
2009-04-02 02:12:00,12.983,12.983,12.881,12.893,150000.0
2009-04-02 02:13:00,12.99,13.0,12.98,12.99,500000.0
2009-04-02 02:14:00,12.968,13.056,12.906,13.007,500000.0
2009-04-02 02:15:00,12.985,12.985,12.929,12.929,150000.0
2009-04-02 02:18:00,12.892,12.993,12.86,12.869,400000.0
2009-04-02 02:19:00,13.021,13.024,12.899,12.979,350000.0
2009-04-02 02:20:00,12.873,12.976,12.87,12.976,400000.0
2009-04-02 02:21:00,12.946,13.011,12.888,13.011,250000.0
2009-04-02 02:22:00,12.931,13.014,12.872,13.009,600000.0
2009-04-02 02:23:00,12.971,13.021,12.902,13.011,350000.0
2009-04-02 02:24:00,12.925,12.974,12.925,12.974,100000.0
2009-04-02 02:25:00,12.934,13.004,12.934,13.004,100000.0
2009-04-02 02:26:00,12.934,13.014,12.88,12.983,450000.0
2009-04-02 02:27:00,12.983,13.016,12.881,13.008,350000.0
2009-04-02 02:28:00,12.928,12.992,12.853,12.853,450000.0
2009-04-02 02:29:00,12.971,12.977,12.936,12.977,250000.0
2009-04-02 02:30:00,12.904,12.979,12.848,12.946,400000.0
2009-04-02 02:31:00,13.0,13.0,13.0,13.0,150000.0
2009-04-02 02:32:00,12.882,12.985,12.882,12.962,150000.0
2009-04-02 02:33:00,12.89,13.009,12.835,12.995,650000.0
2009-04-02 02:34:00,12.984,12.984,12.868,12.868,100000.0
2009-04-02 02:35:00,12.93,12.996,12.85,12.97,550000.0
2009-04-02 02:36:00,13.0,13.0,12.99,12.99,350000.0
2009-04-02 02:37:00,12.967,12.967,12.881,12.915,350000.0
2009-04-02 02:38:00,13.0,13.0,12.99,12.99,400000.0
2009-04-02 02:39:00,12.929,13.0,12.901,12.968,400000.0
2009-04-02 02:40:00,12.998,13.032,12.915,12.917,600000.0
2009-04-02 02:41:00,13.0,13.006,12.92,12.968,350000.0
2009-04-02 02:42:00,12.997,12.997,12.862,12.909,350000.0
2009-04-02 02:43:00,13.0,13.0,12.99,13.0,300000.0
2009-04-02 02:44:00,12.976,12.995,12.92,12.995,300000.0
2009-04-02 02:45:00,12.99,13.0,12.98,13.0,450000.0
2009-04-02 02:46:00,12.99,13.0,12.98,13.0,450000.0
2009-04-02 02:47:00,12.999,12.999,12.865,12.923,450000.0
2009-04-02 02:48:00,12.99,13.0,12.99,12.99,650000.0
2009-04-02 02:49:00,12.94,13.025,12.869,12.93,650000.0
2009-04-02 02:50:00,12.989,13.003,12.967,13.003,250000.0
2009-04-02 02:51:00,13.011,13.042,12.944,12.945,350000.0
2009-04-02 02:52:00,13.01,13.01,12.99,13.0,300000.0
2009-04-02 02:53:00,12.99,12.99,12.99,12.99,300000.0
2009-04-02 02:54:00,13.0,13.0,13.0,13.0,300000.0
2009-04-02 02:56:00,12.968,13.019,12.96,12.993,300000.0
2009-04-02 02:57:00,12.965,12.965,12.94,12.94,100000.0
2009-04-02 02:58:00,12.912,12.984,12.875,12.916,500000.0
2009-04-02 02:59:00,13.0,13.0,13.0,13.0,400000.0
2009-04-02 03:00:00,12.876,12.992,12.849,12.992,400000.0
2009-04-02 03:01:00,13.009,13.009,12.903,12.986,350000.0
2009-04-02 03:02:00,12.99,13.04,12.913,12.913,400000.0
2009-04-02 03:03:00,12.957,12.982,12.88,12.982,250000.0
2009-04-02 03:04:00,12.955,12.955,12.901,12.901,100000.0
2009-04-02 03:05:00,12.872,12.984,12.851,12.909,500000.0
2009-04-02 03:06:00,13.0,13.0,12.99,13.0,600000.0
2009-04-02 03:07:00,12.98,12.98,12.98,12.98,600000.0
2009-04-02 03:09:00,13.019,13.019,12.883,13.013,600000.0
2009-04-02 03:10:00,12.998,12.998,12.986,12.986,100000.0
2009-04-02 03:11:00,12.99,12.99,12.99,12.99,100000.0
2009-04-02 03:15:00,12.966,12.974,12.966,12.974,100000.0
2009-04-02 03:16:00,12.951,12.994,12.876,12.966,450000.0
2009-04-02 03:17:00,12.99,13.0,12.99,12.99,150000.0
2009-04-02 03:18:00,13.017,13.017,12.958,12.965,150000.0
2009-04-02 03:19:00,12.976,13.008,12.871,13.0,400000.0
2009-04-02 03:20:00,12.985,12.985,12.932,12.974,150000.0
2009-04-02 03:21:00,12.99,12.99,12.99,12.99,500000.0
2009-04-02 03:22:00,13.017,13.028,12.925,13.013,500000.0
2009-04-02 03:23:00,13.002,13.021,12.942,12.942,400000.0
2009-04-02 03:24:00,13.0,13.0,12.99,13.0,450000.0
2009-04-02 03:25:00,13.001,13.024,12.909,12.976,450000.0
2009-04-02 03:26:00,12.958,12.961,12.958,12.961,100000.0
2009-04-02 03:27:00,12.99,12.99,12.99,12.99,250000.0
2009-04-02 03:30:00,12.894,12.988,12.876,12.988,250000.0
2009-04-02 03:31:00,12.958,12.993,12.894,12.993,350000.0
2009-04-02 03:32:00,13.0,13.0,12.99,12.99,450000.0
2009-04-02 03:33:00,13.0,13.0,12.99,12.99,450000.0
2009-04-02 03:35:00,12.98,12.98,12.98,12.98,450000.0
2009-04-02 03:36:00,12.934,13.014,12.88,12.983,450000.0
2009-04-02 03:37:00,12.941,13.045,12.941,13.007,450000.0
2009-04-02 03:38:00,12.99,12.99,12.99,12.99,350000.0
2009-04-02 03:39:00,13.002,13.002,12.902,12.969,350000.0
2009-04-02 03:40:00,12.994,13.026,12.93,12.984,350000.0
2009-04-02 03:41:00,12.996,13.009,12.924,12.931,350000.0
2009-04-02 03:42:00,13.004,13.01,12.875,12.983,600000.0
2009-04-02 03:43:00,12.899,13.008,12.899,13.008,300000.0
2009-04-02 03:44:00,13.0,13.0,12.99,13.0,250000.0
2009-04-02 03:46:00,12.972,12.985,12.886,12.976,250000.0
2009-04-02 03:47:00,12.99,12.99,12.99,12.99,350000.0
2009-04-02 03:48:00,12.941,13.018,12.882,12.942,350000.0
2009-04-02 03:50:00,12.987,12.994,12.942,12.987,550000.0
2009-04-02 03:51:00,12.998,12.998,12.916,12.994,250000.0
2009-04-02 03:52:00,13.022,13.022,13.019,13.019,100000.0
2009-04-02 03:54:00,12.959,13.034,12.951,13.008,400000.0
2009-04-02 03:56:00,12.986,12.986,12.851,12.9,450000.0
2009-04-02 03:57:00,13.0,13.0,13.0,13.0,400000.0
2009-04-02 03:58:00,12.914,12.995,12.914,12.995,400000.0
2009-04-02 03:59:00,13.0,13.01,13.0,13.01,500000.0
2009-04-02 04:00:00,13.004,13.006,12.906,12.993,500000.0
2009-04-02 04:01:00,13.021,13.046,12.956,12.956,400000.0
2009-04-02 04:02:00,13.01,13.01,13.0,13.01,50000.0
2009-04-02 04:03:00,13.0,13.0,13.0,13.0,50000.0
2009-04-02 04:06:00,12.995,12.995,12.995,12.995,50000.0
2009-04-02 04:07:00,12.974,12.994,12.905,12.97,350000.0
2009-04-02 04:10:00,13.012,13.012,12.915,12.955,300000.0
2009-04-02 04:13:00,12.949,13.026,12.913,13.0,250000.0
2009-04-02 04:14:00,13.0,13.01,13.0,13.01,500000.0
2009-04-02 04:16:00,13.016,13.018,12.918,13.005,500000.0
2009-04-02 04:17:00,12.98,12.991,12.972,12.972,150000.0
2009-04-02 04:18:00,12.916,12.921,12.916,12.921,100000.0
2009-04-02 04:19:00,13.004,13.004,12.902,12.902,100000.0
2009-04-02 04:20:00,12.907,12.994,12.907,12.994,450000.0
2009-04-02 04:21:00,12.916,13.028,12.916,12.926,200000.0
2009-04-02 04:22:00,13.0,13.0,13.0,13.0,350000.0
2009-04-02 04:30:00,12.872,13.014,12.872,12.97,350000.0
2009-04-02 04:31:00,12.892,12.99,12.892,12.99,100000.0
2009-04-02 04:32:00,13.01,13.02,13.01,13.01,500000.0
2009-04-02 04:33:00,13.0,13.0,13.0,13.0,500000.0
2009-04-02 04:35:00,13.01,13.01,13.01,13.01,500000.0
2009-04-02 04:37:00,13.029,13.043,12.94,13.031,500000.0
2009-04-02 04:40:00,13.004,13.006,12.906,12.993,500000.0
2009-04-02 04:41:00,13.0,13.0,13.0,13.0,200000.0
2009-04-02 04:42:00,13.01,13.01,13.01,13.01,200000.0
2009-04-02 04:43:00,12.974,12.979,12.928,12.979,200000.0
2009-04-02 04:47:00,13.0,13.0,13.0,13.0,500000.0
2009-04-02 04:50:00,13.004,13.006,12.906,12.993,500000.0
2009-04-02 04:51:00,13.021,13.021,12.948,12.948,400000.0
2009-04-02 04:52:00,13.01,13.01,13.0,13.01,300000.0
2009-04-02 04:55:00,13.0,13.0,13.0,13.0,300000.0
2009-04-02 04:59:00,13.002,13.043,12.908,13.015,300000.0
2009-04-02 05:00:00,12.989,13.037,12.945,12.985,950000.0
2009-04-02 05:01:00,12.991,13.018,12.983,12.995,400000.0
2009-04-02 05:02:00,13.017,13.017,13.015,13.015,100000.0
2009-04-02 05:03:00,13.01,13.01,12.99,13.01,400000.0
2009-04-02 05:04:00,12.922,12.992,12.904,12.932,400000.0
2009-04-02 05:05:00,12.95,12.95,12.95,12.95,100000.0
2009-04-02 05:06:00,12.951,13.028,12.892,12.952,600000.0
2009-04-02 05:07:00,12.935,12.949,12.894,12.894,200000.0
2009-04-02 05:09:00,12.952,13.032,12.898,13.001,450000.0
2009-04-02 05:10:00,13.008,13.008,12.884,12.884,100000.0
2009-04-02 05:13:00,13.019,13.019,12.917,12.967,400000.0
2009-04-02 05:14:00,12.974,12.979,12.931,12.963,400000.0
2009-04-02 05:15:00,12.953,12.953,12.953,12.953,100000.0
2009-04-02 05:16:00,12.97,13.012,12.921,13.012,200000.0
2009-04-02 05:17:00,12.974,12.974,12.894,12.938,500000.0
2009-04-02 05:20:00,12.991,13.013,12.901,12.901,550000.0
2009-04-02 05:22:00,12.998,12.998,12.89,12.89,250000.0
2009-04-02 05:23:00,12.998,13.012,12.882,13.012,300000.0
2009-04-02 05:24:00,13.026,13.026,12.893,13.021,450000.0
2009-04-02 05:25:00,13.004,13.004,12.912,12.912,100000.0
2009-04-02 05:26:00,13.0,13.0,13.0,13.0,400000.0
2009-04-02 05:27:00,12.988,13.003,12.889,13.003,400000.0
2009-04-02 05:28:00,13.01,13.01,13.0,13.0,350000.0
2009-04-02 05:29:00,12.996,13.035,12.996,13.02,350000.0
2009-04-02 05:30:00,12.984,13.014,12.929,12.984,650000.0
2009-04-02 05:31:00,13.019,13.019,12.939,12.94,150000.0
2009-04-02 05:35:00,12.921,13.031,12.921,13.031,200000.0
2009-04-02 05:36:00,12.989,13.051,12.932,13.01,300000.0
2009-04-02 05:38:00,13.007,13.007,13.007,13.007,50000.0
2009-04-02 05:40:00,13.009,13.011,12.897,12.996,350000.0
2009-04-02 05:43:00,12.999,12.999,12.883,12.983,500000.0
2009-04-02 05:44:00,13.01,13.01,13.0,13.0,500000.0
2009-04-02 05:45:00,13.014,13.036,12.925,12.977,500000.0
2009-04-02 05:46:00,12.943,13.049,12.943,13.031,400000.0
2009-04-02 05:47:00,12.928,12.977,12.928,12.977,100000.0
2009-04-02 05:48:00,12.98,13.032,12.938,12.98,350000.0
2009-04-02 05:50:00,12.961,13.011,12.898,13.011,400000.0
2009-04-02 05:51:00,13.0,13.0,13.0,13.0,350000.0
2009-04-02 05:52:00,12.957,13.022,12.883,12.949,350000.0
2009-04-02 05:53:00,12.966,13.028,12.966,13.028,100000.0
2009-04-02 05:54:00,13.02,13.02,13.01,13.02,350000.0
2009-04-02 05:55:00,12.917,13.025,12.902,12.915,350000.0
2009-04-02 05:56:00,12.922,13.041,12.921,13.03,300000.0
2009-04-02 05:57:00,12.912,12.996,12.87,12.882,200000.0
2009-04-02 05:58:00,13.031,13.054,12.945,13.043,500000.0
2009-04-02 05:59:00,13.042,13.042,13.003,13.01,250000.0
2009-04-02 06:00:00,12.942,13.024,12.907,12.907,900000.0
2009-04-02 06:01:00,13.034,13.034,12.914,13.032,350000.0
2009-04-02 06:02:00,12.951,13.083,12.951,12.987,250000.0
2009-04-02 06:03:00,13.057,13.057,12.919,12.946,350000.0
2009-04-02 06:04:00,13.045,13.056,12.983,12.991,250000.0
2009-04-02 06:05:00,12.96,13.057,12.922,13.0,350000.0
2009-04-02 06:06:00,13.032,13.059,12.924,13.04,300000.0
2009-04-02 06:07:00,13.048,13.085,12.985,12.99,300000.0
2009-04-02 06:08:00,13.024,13.041,12.922,12.991,500000.0
2009-04-02 06:09:00,13.011,13.048,12.923,13.037,900000.0
2009-04-02 06:10:00,13.031,13.038,12.937,13.024,400000.0
2009-04-02 06:11:00,13.015,13.015,13.011,13.011,100000.0
2009-04-02 06:12:00,13.017,13.054,12.936,13.02,400000.0
2009-04-02 06:13:00,12.976,13.066,12.948,13.038,550000.0
2009-04-02 06:14:00,13.035,13.05,12.929,12.982,550000.0
2009-04-02 06:15:00,13.043,13.043,12.943,12.943,400000.0
2009-04-02 06:16:00,13.016,13.065,12.925,13.065,450000.0
2009-04-02 06:17:00,12.976,13.04,12.888,12.991,400000.0
2009-04-02 06:18:00,12.957,13.032,12.935,13.029,350000.0
2009-04-02 06:19:00,13.07,13.07,13.06,13.06,350000.0
2009-04-02 06:20:00,12.958,13.02,12.929,12.929,350000.0
2009-04-02 06:21:00,13.051,13.058,12.941,13.058,150000.0
2009-04-02 06:22:00,13.044,13.053,12.961,13.053,250000.0
2009-04-02 06:23:00,13.056,13.056,12.928,13.005,400000.0
2009-04-02 06:24:00,13.042,13.042,12.936,13.035,400000.0
2009-04-02 06:25:00,12.985,13.066,12.955,13.0,400000.0
2009-04-02 06:26:00,13.038,13.049,12.912,13.018,650000.0
2009-04-02 06:27:00,13.067,13.067,12.931,13.023,650000.0
2009-04-02 06:28:00,12.993,13.058,12.947,13.058,200000.0
2009-04-02 06:29:00,12.894,13.005,12.894,12.967,550000.0
2009-04-02 06:30:00,12.967,13.057,12.911,12.928,450000.0
2009-04-02 06:31:00,12.997,13.01,12.891,13.01,400000.0
2009-04-02 06:32:00,12.958,13.032,12.898,13.02,500000.0
2009-04-02 06:33:00,12.955,13.025,12.955,13.025,400000.0
2009-04-02 06:34:00,13.043,13.043,12.9,12.924,250000.0
2009-04-02 06:35:00,12.99,13.064,12.928,13.012,300000.0
2009-04-02 06:36:00,13.048,13.059,12.917,12.928,400000.0
2009-04-02 06:37:00,13.016,13.073,12.96,13.062,550000.0
2009-04-02 06:38:00,12.983,13.018,12.938,12.938,350000.0
2009-04-02 06:39:00,12.961,13.099,12.958,13.071,950000.0
2009-04-02 06:40:00,13.074,13.121,12.947,13.055,450000.0
2009-04-02 06:41:00,13.055,13.055,12.931,12.961,350000.0
2009-04-02 06:42:00,13.033,13.06,12.937,12.993,350000.0
2009-04-02 06:43:00,13.022,13.059,12.945,12.984,550000.0
2009-04-02 06:44:00,13.06,13.06,12.903,13.04,450000.0
2009-04-02 06:45:00,13.036,13.073,12.934,13.032,550000.0
2009-04-02 06:46:00,12.998,13.125,12.974,13.015,550000.0
2009-04-02 06:47:00,12.95,13.001,12.944,13.001,200000.0
2009-04-02 06:48:00,13.033,13.042,12.949,12.979,400000.0
2009-04-02 06:49:00,12.96,13.048,12.91,13.026,800000.0
2009-04-02 06:50:00,13.056,13.056,12.948,12.948,350000.0
2009-04-02 06:51:00,13.046,13.084,12.969,13.077,400000.0
2009-04-02 06:52:00,12.956,13.096,12.942,13.044,350000.0
2009-04-02 06:53:00,12.989,13.078,12.947,12.947,450000.0
2009-04-02 06:54:00,13.08,13.09,13.08,13.08,300000.0
2009-04-02 06:55:00,13.042,13.061,12.974,13.034,300000.0
2009-04-02 06:56:00,13.005,13.084,12.953,12.953,550000.0
2009-04-02 06:57:00,13.006,13.119,12.982,12.991,550000.0
2009-04-02 06:58:00,13.013,13.036,12.92,12.924,450000.0
2009-04-02 06:59:00,12.955,13.061,12.903,12.916,650000.0
2009-04-02 07:00:00,13.046,13.046,12.941,12.941,100000.0
2009-04-02 07:01:00,13.0,13.004,12.876,12.908,350000.0
2009-04-02 07:02:00,13.061,13.064,12.944,12.989,350000.0
2009-04-02 07:03:00,12.92,12.994,12.883,12.993,500000.0
2009-04-02 07:04:00,13.012,13.012,12.895,12.957,550000.0
2009-04-02 07:05:00,13.033,13.033,12.945,13.012,400000.0
2009-04-02 07:06:00,12.923,13.018,12.881,12.881,350000.0
2009-04-02 07:07:00,13.027,13.083,12.95,13.012,400000.0
2009-04-02 07:08:00,13.007,13.042,12.94,12.99,350000.0
2009-04-02 07:09:00,12.939,13.038,12.933,12.933,400000.0
2009-04-02 07:10:00,13.042,13.042,12.917,12.996,350000.0
2009-04-02 07:11:00,12.965,13.036,12.904,12.937,500000.0
2009-04-02 07:12:00,12.989,13.038,12.961,13.026,550000.0
2009-04-02 07:13:00,12.973,13.078,12.937,12.937,350000.0
2009-04-02 07:14:00,12.941,13.037,12.941,12.976,400000.0
2009-04-02 07:15:00,13.025,13.064,12.927,13.024,400000.0
2009-04-02 07:16:00,13.049,13.049,12.893,13.043,350000.0
2009-04-02 07:17:00,13.003,13.053,12.939,13.053,350000.0
2009-04-02 07:18:00,13.066,13.066,12.996,12.996,250000.0
2009-04-02 07:19:00,13.055,13.055,12.907,12.984,550000.0
2009-04-02 07:20:00,12.981,13.005,12.927,12.966,350000.0
2009-04-02 07:21:00,12.944,13.059,12.928,13.016,450000.0
2009-04-02 07:22:00,12.978,13.013,12.932,12.932,450000.0
2009-04-02 07:23:00,12.972,13.068,12.898,12.898,500000.0
2009-04-02 07:24:00,12.997,12.997,12.892,12.945,500000.0
2009-04-02 07:25:00,12.952,13.061,12.902,12.932,550000.0
2009-04-02 07:26:00,13.059,13.063,12.94,12.973,350000.0
2009-04-02 07:27:00,12.97,13.104,12.97,13.051,350000.0
2009-04-02 07:28:00,12.964,13.042,12.921,13.042,300000.0
2009-04-02 07:29:00,12.952,13.058,12.905,13.024,350000.0
2009-04-02 07:30:00,13.026,13.046,12.928,12.928,500000.0
2009-04-02 07:31:00,12.951,13.075,12.951,13.051,350000.0
2009-04-02 07:32:00,12.981,13.06,12.935,12.985,450000.0
2009-04-02 07:33:00,13.05,13.05,12.9,12.917,500000.0
2009-04-02 07:34:00,13.065,13.065,12.865,12.978,450000.0
2009-04-02 07:35:00,12.986,12.986,12.915,12.922,250000.0
2009-04-02 07:36:00,13.014,13.069,12.914,12.956,650000.0
2009-04-02 07:37:00,13.061,13.061,12.939,13.015,500000.0
2009-04-02 07:38:00,12.92,13.059,12.92,13.059,400000.0
2009-04-02 07:39:00,12.998,13.027,12.893,13.024,400000.0
2009-04-02 07:40:00,12.972,13.044,12.972,13.044,200000.0
2009-04-02 07:41:00,12.962,13.043,12.96,13.0,400000.0
2009-04-02 07:42:00,12.941,13.015,12.916,13.015,500000.0
2009-04-02 07:43:00,12.993,12.993,12.9,12.929,400000.0
2009-04-02 07:44:00,12.966,13.054,12.966,12.973,350000.0
2009-04-02 07:45:00,12.972,13.003,12.92,13.003,250000.0
2009-04-02 07:46:00,12.942,12.967,12.942,12.967,100000.0
2009-04-02 07:47:00,13.025,13.09,12.946,13.069,450000.0
2009-04-02 07:48:00,12.987,13.031,12.931,13.03,350000.0
2009-04-02 07:49:00,13.026,13.054,12.931,13.019,550000.0
2009-04-02 07:50:00,13.021,13.033,12.928,12.964,400000.0
2009-04-02 07:51:00,12.998,13.054,12.931,13.047,450000.0
2009-04-02 07:52:00,12.992,13.036,12.898,12.94,500000.0
2009-04-02 07:53:00,13.004,13.008,12.862,12.862,350000.0
2009-04-02 07:54:00,12.894,13.034,12.894,12.95,350000.0
2009-04-02 07:55:00,12.998,13.049,12.923,12.934,300000.0
2009-04-02 07:56:00,13.031,13.031,12.882,13.002,400000.0
2009-04-02 07:57:00,12.878,13.014,12.87,12.95,450000.0
2009-04-02 07:58:00,12.99,13.007,12.955,12.982,400000.0
2009-04-02 07:59:00,12.996,12.996,12.87,12.995,400000.0
2009-04-02 08:00:00,12.906,13.03,12.906,12.959,350000.0
2009-04-02 08:01:00,12.994,13.018,12.887,12.887,400000.0
2009-04-02 08:02:00,12.99,13.015,12.887,12.973,350000.0
2009-04-02 08:03:00,12.96,13.014,12.88,12.919,450000.0
2009-04-02 08:04:00,12.991,13.001,12.891,12.92,350000.0
2009-04-02 08:05:00,13.026,13.026,12.893,12.92,350000.0
2009-04-02 08:06:00,12.987,13.03,12.97,12.97,150000.0
2009-04-02 08:07:00,13.002,13.027,12.914,13.022,500000.0
2009-04-02 08:08:00,12.96,13.055,12.929,13.032,400000.0
2009-04-02 08:09:00,12.926,13.021,12.926,12.947,550000.0
2009-04-02 08:10:00,13.006,13.059,12.931,12.96,400000.0
2009-04-02 08:11:00,12.911,12.951,12.907,12.907,250000.0
2009-04-02 08:12:00,12.98,12.982,12.907,12.911,350000.0
2009-04-02 08:13:00,12.891,13.022,12.891,12.944,500000.0
2009-04-02 08:14:00,12.97,12.994,12.885,12.885,500000.0
2009-04-02 08:15:00,13.026,13.026,12.947,12.947,150000.0
2009-04-02 08:16:00,12.992,12.992,12.839,12.964,550000.0
2009-04-02 08:17:00,12.944,13.02,12.887,13.002,400000.0
2009-04-02 08:18:00,12.977,13.015,12.904,13.015,450000.0
2009-04-02 08:19:00,13.011,13.051,12.91,12.928,550000.0
2009-04-02 08:20:00,12.916,13.014,12.89,13.005,400000.0
2009-04-02 08:21:00,12.991,13.008,12.869,12.984,400000.0
2009-04-02 08:22:00,12.994,13.01,12.869,12.925,350000.0
2009-04-02 08:23:00,12.904,12.991,12.862,12.962,350000.0
2009-04-02 08:24:00,12.919,12.968,12.887,12.887,350000.0
2009-04-02 08:25:00,12.94,12.989,12.877,12.877,400000.0
2009-04-02 08:26:00,12.906,12.945,12.881,12.945,250000.0
2009-04-02 08:27:00,12.955,12.983,12.892,12.933,400000.0
2009-04-02 08:28:00,12.926,12.938,12.864,12.906,450000.0
2009-04-02 08:29:00,12.914,13.004,12.914,12.92,400000.0
2009-04-02 08:30:00,12.884,12.993,12.872,12.993,500000.0
2009-04-02 08:31:00,12.972,12.991,12.866,12.897,450000.0
2009-04-02 08:32:00,12.977,13.002,12.89,12.982,450000.0
2009-04-02 08:33:00,12.898,12.997,12.895,12.895,450000.0
2009-04-02 08:34:00,12.835,12.962,12.829,12.962,550000.0
2009-04-02 08:35:00,12.963,12.991,12.874,12.879,550000.0
2009-04-02 08:36:00,12.929,13.028,12.889,12.889,400000.0
2009-04-02 08:37:00,12.954,12.985,12.868,12.966,400000.0
2009-04-02 08:38:00,12.899,13.038,12.899,12.951,550000.0
2009-04-02 08:39:00,12.954,12.979,12.849,12.849,400000.0
2009-04-02 08:40:00,12.984,12.984,12.862,12.959,350000.0
2009-04-02 08:41:00,12.863,12.959,12.816,12.852,350000.0
2009-04-02 08:42:00,12.943,12.977,12.844,12.929,350000.0
2009-04-02 08:43:00,12.883,12.996,12.883,12.958,350000.0
2009-04-02 08:44:00,12.944,12.994,12.871,12.904,400000.0
2009-04-02 08:45:00,12.992,12.995,12.924,12.924,350000.0
2009-04-02 08:46:00,12.897,12.963,12.878,12.891,550000.0
2009-04-02 08:47:00,12.966,12.966,12.869,12.924,350000.0
2009-04-02 08:48:00,12.892,12.964,12.884,12.909,500000.0
2009-04-02 08:49:00,12.891,12.958,12.83,12.948,350000.0
2009-04-02 08:50:00,12.891,12.962,12.847,12.854,550000.0
2009-04-02 08:51:00,12.856,12.95,12.823,12.913,350000.0
2009-04-02 08:52:00,12.921,12.938,12.814,12.938,350000.0
2009-04-02 08:53:00,12.857,12.953,12.857,12.918,250000.0
2009-04-02 08:54:00,12.929,12.929,12.768,12.822,400000.0
2009-04-02 08:55:00,12.88,12.923,12.804,12.804,450000.0
2009-04-02 08:56:00,12.873,12.923,12.873,12.905,150000.0
2009-04-02 08:57:00,12.837,12.938,12.837,12.938,350000.0
2009-04-02 08:58:00,12.909,12.942,12.84,12.904,350000.0
2009-04-02 08:59:00,12.935,12.965,12.889,12.925,400000.0
2009-04-02 09:00:00,12.922,12.939,12.823,12.874,1500000.0
2009-04-02 09:01:00,12.913,12.923,12.838,12.915,1250000.0
2009-04-02 09:02:00,12.849,12.907,12.797,12.807,400000.0
2009-04-02 09:03:00,12.875,12.927,12.817,12.868,1300000.0
2009-04-02 09:04:00,12.893,12.927,12.843,12.85,450000.0
2009-04-02 09:05:00,12.908,12.914,12.84,12.888,1800000.0
2009-04-02 09:06:00,12.89,12.917,12.849,12.881,1250000.0
2009-04-02 09:07:00,12.91,12.935,12.811,12.891,500000.0
2009-04-02 09:08:00,12.89,12.9,12.785,12.883,550000.0
2009-04-02 09:09:00,12.865,12.944,12.858,12.867,500000.0
2009-04-02 09:10:00,12.842,12.941,12.807,12.864,450000.0
2009-04-02 09:11:00,12.9,12.947,12.832,12.887,1900000.0
2009-04-02 09:12:00,12.876,12.961,12.838,12.906,550000.0
2009-04-02 09:13:00,12.892,12.962,12.814,12.9,1450000.0
2009-04-02 09:14:00,12.863,12.962,12.863,12.932,400000.0
2009-04-02 09:15:00,12.93,12.93,12.811,12.883,450000.0
2009-04-02 09:16:00,12.966,12.966,12.825,12.908,1500000.0
2009-04-02 09:17:00,12.896,12.917,12.861,12.903,1500000.0
2009-04-02 09:18:00,12.909,12.995,12.888,12.888,1650000.0
2009-04-02 09:19:00,12.977,12.977,12.906,12.921,300000.0
2009-04-02 09:20:00,12.895,12.937,12.849,12.935,350000.0
2009-04-02 09:21:00,12.947,12.947,12.866,12.866,450000.0
2009-04-02 09:22:00,12.951,12.965,12.86,12.884,400000.0
2009-04-02 09:23:00,12.94,12.961,12.859,12.961,400000.0
2009-04-02 09:24:00,12.915,12.995,12.913,12.913,350000.0
2009-04-02 09:25:00,12.878,12.942,12.821,12.938,400000.0
2009-04-02 09:26:00,12.882,12.946,12.825,12.946,350000.0
2009-04-02 09:27:00,12.922,12.937,12.881,12.885,300000.0
2009-04-02 09:28:00,12.894,12.993,12.884,12.893,1550000.0
2009-04-02 09:29:00,12.878,12.971,12.847,12.851,1400000.0
2009-04-02 09:30:00,12.881,12.954,12.814,12.856,450000.0
2009-04-02 09:31:00,12.938,12.938,12.836,12.924,400000.0
2009-04-02 09:32:00,12.98,12.99,12.98,12.99,400000.0
2009-04-02 09:33:00,12.906,12.928,12.843,12.843,400000.0
2009-04-02 09:34:00,12.842,12.981,12.794,12.844,1950000.0
2009-04-02 09:35:00,12.962,12.962,12.874,12.897,350000.0
2009-04-02 09:36:00,12.829,12.937,12.829,12.851,1600000.0
2009-04-02 09:37:00,12.78,12.952,12.78,12.952,500000.0
2009-04-02 09:38:00,12.874,12.934,12.853,12.88,500000.0
2009-04-02 09:39:00,12.894,12.948,12.841,12.841,550000.0
2009-04-02 09:40:00,12.9,12.928,12.823,12.823,450000.0
2009-04-02 09:41:00,12.863,12.928,12.8,12.918,500000.0
2009-04-02 09:42:00,12.921,12.939,12.837,12.915,350000.0
2009-04-02 09:43:00,12.863,12.928,12.796,12.928,550000.0
2009-04-02 09:44:00,12.865,12.991,12.859,12.951,400000.0
2009-04-02 09:45:00,12.96,12.96,12.846,12.869,450000.0
2009-04-02 09:46:00,12.888,12.969,12.876,12.924,350000.0
2009-04-02 09:47:00,12.967,12.967,12.844,12.94,400000.0
2009-04-02 09:48:00,12.815,12.956,12.815,12.864,400000.0
2009-04-02 09:49:00,12.87,12.921,12.84,12.921,250000.0
2009-04-02 09:50:00,12.821,12.917,12.819,12.916,800000.0
2009-04-02 09:51:00,12.961,12.971,12.839,12.839,400000.0
2009-04-02 09:52:00,12.923,12.956,12.81,12.917,400000.0
2009-04-02 09:53:00,12.877,12.936,12.788,12.91,450000.0
2009-04-02 09:54:00,12.936,12.936,12.786,12.905,750000.0
2009-04-02 09:55:00,12.935,12.938,12.794,12.9,450000.0
2009-04-02 09:56:00,12.908,12.976,12.82,12.927,550000.0
2009-04-02 09:57:00,12.915,12.916,12.862,12.916,350000.0
2009-04-02 09:58:00,12.853,12.95,12.817,12.828,400000.0
2009-04-02 09:59:00,12.943,12.947,12.815,12.866,450000.0
2009-04-02 10:00:00,12.826,12.928,12.806,12.928,600000.0
2009-04-02 10:01:00,12.921,12.957,12.853,12.944,400000.0
2009-04-02 10:02:00,12.833,12.984,12.833,12.932,400000.0
2009-04-02 10:03:00,12.922,12.993,12.864,12.876,500000.0
2009-04-02 10:04:00,12.798,12.937,12.798,12.874,400000.0
2009-04-02 10:05:00,12.905,12.955,12.87,12.876,350000.0
2009-04-02 10:06:00,12.805,12.86,12.798,12.849,450000.0
2009-04-02 10:07:00,12.895,12.96,12.825,12.91,500000.0
2009-04-02 10:08:00,12.934,12.95,12.831,12.865,550000.0
2009-04-02 10:09:00,12.847,12.924,12.838,12.89,500000.0
2009-04-02 10:10:00,12.877,12.903,12.773,12.785,650000.0
2009-04-02 10:11:00,12.94,12.94,12.836,12.929,400000.0
2009-04-02 10:12:00,12.857,12.956,12.821,12.891,450000.0
2009-04-02 10:13:00,12.834,12.913,12.82,12.88,350000.0
2009-04-02 10:14:00,12.856,12.939,12.801,12.861,550000.0
2009-04-02 10:15:00,12.909,12.909,12.791,12.815,450000.0
2009-04-02 10:16:00,12.92,12.92,12.818,12.818,550000.0
2009-04-02 10:17:00,12.869,12.93,12.803,12.906,400000.0
2009-04-02 10:18:00,12.908,12.949,12.812,12.871,350000.0
2009-04-02 10:19:00,12.94,12.94,12.94,12.94,600000.0
2009-04-02 10:20:00,12.912,12.945,12.809,12.907,600000.0
2009-04-02 10:21:00,12.885,12.894,12.778,12.871,350000.0
2009-04-02 10:22:00,12.871,12.953,12.83,12.86,350000.0
2009-04-02 10:23:00,12.948,12.967,12.81,12.967,400000.0
2009-04-02 10:24:00,12.863,12.96,12.817,12.96,500000.0
2009-04-02 10:25:00,12.952,12.969,12.859,12.87,500000.0
2009-04-02 10:26:00,12.955,12.955,12.814,12.955,350000.0
2009-04-02 10:27:00,12.935,12.993,12.883,12.883,400000.0
2009-04-02 10:28:00,12.928,12.983,12.862,12.915,600000.0
2009-04-02 10:29:00,12.906,12.936,12.813,12.847,450000.0
2009-04-02 10:30:00,12.944,12.944,12.826,12.865,400000.0
2009-04-02 10:31:00,12.9,13.002,12.821,12.855,350000.0
2009-04-02 10:32:00,12.918,12.96,12.833,12.96,650000.0
2009-04-02 10:33:00,12.899,12.942,12.842,12.847,450000.0
2009-04-02 10:34:00,12.922,12.976,12.849,12.962,450000.0
2009-04-02 10:35:00,12.926,13.005,12.855,12.855,550000.0
2009-04-02 10:36:00,12.833,12.948,12.824,12.907,400000.0
2009-04-02 10:37:00,12.914,12.931,12.811,12.862,400000.0
2009-04-02 10:38:00,12.919,12.962,12.815,12.93,550000.0
2009-04-02 10:39:00,12.839,12.954,12.82,12.954,350000.0
2009-04-02 10:40:00,12.887,13.039,12.872,12.963,550000.0
2009-04-02 10:41:00,13.001,13.024,12.886,12.923,400000.0
2009-04-02 10:42:00,12.898,12.962,12.838,12.899,400000.0
2009-04-02 10:43:00,12.909,12.967,12.844,12.898,500000.0
2009-04-02 10:44:00,12.913,12.989,12.877,12.883,550000.0
2009-04-02 10:45:00,12.841,12.898,12.834,12.877,350000.0
2009-04-02 10:46:00,12.84,12.97,12.84,12.847,600000.0
2009-04-02 10:47:00,12.929,12.943,12.861,12.869,400000.0
2009-04-02 10:48:00,12.835,12.985,12.835,12.955,400000.0
2009-04-02 10:49:00,12.846,12.98,12.846,12.974,400000.0
2009-04-02 10:50:00,12.988,12.989,12.853,12.872,450000.0
2009-04-02 10:51:00,12.892,13.005,12.882,13.005,350000.0
2009-04-02 10:52:00,12.884,13.016,12.884,12.918,550000.0
2009-04-02 10:53:00,12.975,13.021,12.895,12.978,400000.0
2009-04-02 10:54:00,12.928,12.968,12.836,12.957,400000.0
2009-04-02 10:55:00,12.851,12.968,12.821,12.932,400000.0
2009-04-02 10:56:00,12.925,12.965,12.858,12.965,400000.0
2009-04-02 10:57:00,12.903,12.951,12.853,12.853,400000.0
2009-04-02 10:58:00,12.914,12.938,12.826,12.935,400000.0
2009-04-02 10:59:00,12.951,12.958,12.826,12.878,350000.0
2009-04-02 11:00:00,12.875,12.993,12.875,12.877,400000.0
2009-04-02 11:01:00,12.784,12.918,12.784,12.879,550000.0
2009-04-02 11:02:00,12.911,12.922,12.802,12.87,350000.0
2009-04-02 11:03:00,12.804,12.929,12.768,12.805,400000.0
2009-04-02 11:04:00,12.93,12.93,12.777,12.92,500000.0
2009-04-02 11:05:00,12.873,12.926,12.825,12.926,400000.0
2009-04-02 11:06:00,12.862,12.938,12.822,12.908,400000.0
2009-04-02 11:07:00,12.942,12.942,12.809,12.815,350000.0
2009-04-02 11:08:00,12.812,12.947,12.794,12.896,500000.0
2009-04-02 11:09:00,12.846,12.952,12.801,12.944,500000.0
2009-04-02 11:10:00,12.804,12.944,12.804,12.897,450000.0
2009-04-02 11:11:00,12.862,12.957,12.821,12.957,400000.0
2009-04-02 11:12:00,12.865,12.979,12.838,12.856,600000.0
2009-04-02 11:13:00,12.926,12.973,12.889,12.895,500000.0
2009-04-02 11:14:00,12.957,12.957,12.821,12.854,350000.0
2009-04-02 11:15:00,12.898,12.946,12.85,12.93,400000.0
2009-04-02 11:16:00,12.979,12.979,12.829,12.923,250000.0
2009-04-02 11:17:00,12.979,13.017,12.854,12.972,700000.0
2009-04-02 11:18:00,12.943,12.978,12.842,12.885,400000.0
2009-04-02 11:19:00,12.908,12.936,12.863,12.864,450000.0
2009-04-02 11:20:00,12.933,12.963,12.854,12.963,500000.0
2009-04-02 11:21:00,12.836,12.936,12.809,12.81,450000.0
2009-04-02 11:22:00,12.883,12.958,12.863,12.915,500000.0
2009-04-02 11:23:00,12.938,12.969,12.863,12.863,400000.0
2009-04-02 11:24:00,12.853,12.911,12.842,12.842,400000.0
2009-04-02 11:25:00,12.855,12.959,12.855,12.959,350000.0
2009-04-02 11:26:00,12.933,12.933,12.826,12.908,450000.0
2009-04-02 11:27:00,12.938,12.945,12.811,12.905,450000.0
2009-04-02 11:28:00,12.811,12.927,12.803,12.926,500000.0
2009-04-02 11:29:00,12.814,12.913,12.776,12.909,600000.0
2009-04-02 11:30:00,12.826,12.912,12.808,12.829,400000.0
2009-04-02 11:31:00,12.874,12.874,12.767,12.864,550000.0
2009-04-02 11:32:00,12.895,12.895,12.778,12.871,650000.0
2009-04-02 11:33:00,12.871,12.902,12.745,12.878,550000.0
2009-04-02 11:34:00,12.895,12.92,12.819,12.848,350000.0
2009-04-02 11:35:00,12.883,12.883,12.781,12.853,400000.0
2009-04-02 11:36:00,12.915,12.916,12.776,12.892,500000.0
2009-04-02 11:37:00,12.85,12.9,12.792,12.9,450000.0
2009-04-02 11:38:00,12.944,12.979,12.844,12.869,400000.0
2009-04-02 11:39:00,12.949,12.975,12.843,12.949,550000.0
2009-04-02 11:40:00,12.943,12.948,12.841,12.841,500000.0
2009-04-02 11:41:00,12.914,12.949,12.83,12.938,400000.0
2009-04-02 11:42:00,12.884,12.941,12.8,12.9,350000.0
2009-04-02 11:43:00,12.893,12.923,12.784,12.852,550000.0
2009-04-02 11:44:00,12.93,12.939,12.818,12.904,400000.0
2009-04-02 11:45:00,12.885,12.914,12.81,12.888,300000.0
2009-04-02 11:46:00,12.875,12.915,12.811,12.856,350000.0
2009-04-02 11:47:00,12.87,12.936,12.815,12.888,600000.0
2009-04-02 11:48:00,12.841,12.904,12.77,12.791,550000.0
2009-04-02 11:49:00,12.941,12.941,12.84,12.842,400000.0
2009-04-02 11:50:00,12.951,12.963,12.84,12.849,350000.0
2009-04-02 11:51:00,12.882,12.921,12.803,12.803,450000.0
2009-04-02 11:52:00,12.838,12.963,12.817,12.85,350000.0
2009-04-02 11:53:00,12.838,12.892,12.817,12.817,500000.0
2009-04-02 11:54:00,12.8,12.948,12.8,12.916,650000.0
2009-04-02 11:55:00,12.884,12.91,12.768,12.834,550000.0
2009-04-02 11:56:00,12.932,12.932,12.831,12.869,350000.0
2009-04-02 11:57:00,12.871,12.934,12.798,12.811,550000.0
2009-04-02 11:58:00,12.921,12.942,12.842,12.907,450000.0
2009-04-02 11:59:00,12.916,12.928,12.788,12.788,550000.0
2009-04-02 12:00:00,12.843,12.929,12.824,12.91,450000.0
2009-04-02 12:01:00,12.93,12.93,12.93,12.93,350000.0
2009-04-02 12:02:00,12.86,12.919,12.791,12.791,350000.0
2009-04-02 12:03:00,12.788,12.928,12.788,12.928,450000.0
2009-04-02 12:04:00,12.81,12.924,12.802,12.833,550000.0
2009-04-02 12:05:00,12.888,12.945,12.823,12.909,450000.0
2009-04-02 12:06:00,12.912,12.996,12.843,12.861,400000.0
2009-04-02 12:07:00,12.795,12.922,12.795,12.812,350000.0
2009-04-02 12:08:00,12.92,12.954,12.813,12.831,500000.0
2009-04-02 12:09:00,12.831,12.927,12.766,12.927,550000.0
2009-04-02 12:10:00,12.928,12.931,12.874,12.918,350000.0
2009-04-02 12:11:00,12.814,12.879,12.787,12.836,350000.0
2009-04-02 12:12:00,12.804,12.913,12.776,12.888,550000.0
2009-04-02 12:13:00,12.924,12.924,12.811,12.921,350000.0
2009-04-02 12:14:00,12.846,12.925,12.81,12.83,450000.0
2009-04-02 12:15:00,12.909,12.929,12.83,12.915,350000.0
2009-04-02 12:16:00,12.863,12.912,12.813,12.912,500000.0
2009-04-02 12:17:00,12.934,12.934,12.783,12.823,400000.0
2009-04-02 12:18:00,12.816,12.939,12.803,12.887,350000.0
2009-04-02 12:19:00,12.864,12.922,12.822,12.822,550000.0
2009-04-02 12:20:00,12.916,12.926,12.847,12.847,350000.0
2009-04-02 12:21:00,12.855,12.942,12.855,12.868,250000.0
2009-04-02 12:22:00,12.858,12.934,12.807,12.884,450000.0
2009-04-02 12:23:00,12.924,12.94,12.814,12.882,550000.0
2009-04-02 12:24:00,12.868,12.959,12.837,12.923,500000.0
2009-04-02 12:25:00,12.924,12.95,12.867,12.877,450000.0
2009-04-02 12:26:00,12.918,12.924,12.855,12.885,350000.0
2009-04-02 12:27:00,12.873,12.981,12.833,12.969,500000.0
2009-04-02 12:28:00,12.832,12.933,12.824,12.847,350000.0
2009-04-02 12:29:00,12.884,12.977,12.846,12.899,400000.0
2009-04-02 12:30:00,12.899,12.973,12.862,12.973,400000.0
2009-04-02 12:31:00,12.926,12.959,12.903,12.939,350000.0
2009-04-02 12:32:00,12.814,12.938,12.802,12.917,450000.0
2009-04-02 12:33:00,12.818,12.931,12.818,12.911,450000.0
2009-04-02 12:34:00,12.939,12.965,12.863,12.863,400000.0
2009-04-02 12:35:00,12.874,12.972,12.864,12.895,600000.0
2009-04-02 12:36:00,12.94,12.968,12.851,12.925,550000.0
2009-04-02 12:37:00,12.955,12.96,12.842,12.926,400000.0
2009-04-02 12:38:00,12.868,12.964,12.83,12.964,400000.0
2009-04-02 12:39:00,12.915,12.961,12.829,12.879,550000.0
2009-04-02 12:40:00,12.801,12.967,12.801,12.857,450000.0
2009-04-02 12:41:00,12.932,12.932,12.817,12.902,250000.0
2009-04-02 12:42:00,12.937,12.937,12.774,12.899,500000.0
2009-04-02 12:43:00,12.929,12.929,12.794,12.794,350000.0
2009-04-02 12:44:00,12.846,12.905,12.795,12.827,350000.0
2009-04-02 12:45:00,12.815,12.943,12.815,12.826,400000.0
2009-04-02 12:46:00,12.799,12.929,12.799,12.856,400000.0
2009-04-02 12:47:00,12.845,12.904,12.813,12.887,350000.0
2009-04-02 12:48:00,12.883,12.918,12.823,12.878,500000.0
2009-04-02 12:49:00,12.803,12.897,12.747,12.816,400000.0
2009-04-02 12:50:00,12.799,12.883,12.752,12.883,450000.0
2009-04-02 12:51:00,12.83,12.889,12.76,12.76,450000.0
2009-04-02 12:52:00,12.861,12.891,12.74,12.769,350000.0
2009-04-02 12:53:00,12.791,12.906,12.772,12.906,400000.0
2009-04-02 12:54:00,12.821,12.887,12.766,12.877,400000.0
2009-04-02 12:55:00,12.853,12.873,12.733,12.799,400000.0
2009-04-02 12:56:00,12.912,12.912,12.768,12.871,450000.0
2009-04-02 12:57:00,12.818,12.869,12.746,12.825,400000.0
2009-04-02 12:58:00,12.755,12.868,12.733,12.868,400000.0
2009-04-02 12:59:00,12.752,12.876,12.752,12.775,350000.0
2009-04-02 13:00:00,12.81,12.85,12.706,12.769,550000.0
2009-04-02 13:01:00,12.825,12.832,12.718,12.806,400000.0
2009-04-02 13:02:00,12.734,12.849,12.734,12.807,350000.0
2009-04-02 13:03:00,12.817,12.817,12.703,12.783,350000.0
2009-04-02 13:04:00,12.778,12.79,12.683,12.735,450000.0
2009-04-02 13:05:00,12.751,12.836,12.668,12.776,400000.0
2009-04-02 13:06:00,12.765,12.825,12.688,12.688,250000.0
2009-04-02 13:07:00,12.747,12.809,12.713,12.802,450000.0
2009-04-02 13:08:00,12.746,12.798,12.672,12.778,350000.0
2009-04-02 13:09:00,12.749,12.794,12.669,12.707,400000.0
2009-04-02 13:10:00,12.674,12.821,12.661,12.821,500000.0
2009-04-02 13:11:00,12.823,12.852,12.742,12.793,400000.0
2009-04-02 13:12:00,12.8,12.818,12.701,12.794,350000.0
2009-04-02 13:13:00,12.83,12.865,12.699,12.865,400000.0
2009-04-02 13:14:00,12.769,12.873,12.721,12.841,400000.0
2009-04-02 13:15:00,12.843,12.843,12.762,12.771,450000.0
2009-04-02 13:16:00,12.879,12.879,12.704,12.812,500000.0
2009-04-02 13:17:00,12.748,12.893,12.748,12.794,450000.0
2009-04-02 13:18:00,12.847,12.847,12.735,12.772,350000.0
2009-04-02 13:19:00,12.737,12.91,12.737,12.794,700000.0
2009-04-02 13:20:00,12.737,12.905,12.737,12.784,800000.0
2009-04-02 13:21:00,12.769,12.801,12.709,12.794,400000.0
2009-04-02 13:22:00,12.687,12.889,12.687,12.759,550000.0
2009-04-02 13:23:00,12.806,12.832,12.716,12.744,450000.0
2009-04-02 13:24:00,12.821,12.855,12.76,12.815,350000.0
2009-04-02 13:25:00,12.728,12.882,12.728,12.832,450000.0
2009-04-02 13:26:00,12.763,12.884,12.757,12.757,350000.0
2009-04-02 13:27:00,12.735,12.843,12.734,12.759,500000.0
2009-04-02 13:28:00,12.834,12.873,12.743,12.8,350000.0
2009-04-02 13:29:00,12.848,12.859,12.733,12.834,400000.0
2009-04-02 13:30:00,12.837,12.837,12.743,12.823,450000.0
2009-04-02 13:31:00,12.867,12.908,12.756,12.862,550000.0
2009-04-02 13:32:00,12.822,12.822,12.697,12.702,450000.0
2009-04-02 13:33:00,12.795,12.861,12.732,12.784,350000.0
2009-04-02 13:34:00,12.709,12.871,12.709,12.847,700000.0
2009-04-02 13:35:00,12.817,12.859,12.679,12.754,550000.0
2009-04-02 13:36:00,12.751,12.857,12.727,12.828,650000.0
2009-04-02 13:37:00,12.837,12.845,12.726,12.804,350000.0
2009-04-02 13:38:00,12.834,12.834,12.707,12.827,400000.0
2009-04-02 13:39:00,12.71,12.827,12.71,12.74,600000.0
2009-04-02 13:40:00,12.737,12.824,12.737,12.824,400000.0
2009-04-02 13:41:00,12.727,12.837,12.727,12.764,400000.0
2009-04-02 13:42:00,12.764,12.821,12.716,12.722,350000.0
2009-04-02 13:43:00,12.841,12.841,12.694,12.758,750000.0
2009-04-02 13:44:00,12.747,12.859,12.745,12.859,450000.0
2009-04-02 13:45:00,12.765,12.913,12.762,12.877,350000.0
2009-04-02 13:46:00,12.766,12.946,12.755,12.816,400000.0
2009-04-02 13:47:00,12.942,12.942,12.832,12.895,400000.0
2009-04-02 13:48:00,12.92,12.92,12.836,12.859,350000.0
2009-04-02 13:49:00,12.807,12.89,12.786,12.788,350000.0
2009-04-02 13:50:00,12.789,12.901,12.715,12.754,550000.0
2009-04-02 13:51:00,12.785,12.885,12.756,12.885,350000.0
2009-04-02 13:52:00,12.865,12.877,12.798,12.798,400000.0
2009-04-02 13:53:00,12.874,12.875,12.76,12.86,450000.0
2009-04-02 13:54:00,12.898,12.931,12.804,12.814,400000.0
2009-04-02 13:55:00,12.89,12.89,12.767,12.882,350000.0
2009-04-02 13:56:00,12.793,12.893,12.793,12.865,500000.0
2009-04-02 13:57:00,12.891,12.917,12.785,12.842,400000.0
2009-04-02 13:58:00,12.888,12.888,12.736,12.736,750000.0
2009-04-02 13:59:00,12.878,12.895,12.786,12.895,350000.0
2009-04-02 14:00:00,12.803,12.869,12.751,12.848,600000.0
2009-04-02 14:01:00,12.892,12.892,12.793,12.889,400000.0
2009-04-02 14:02:00,12.875,12.875,12.752,12.867,350000.0
2009-04-02 14:03:00,12.805,12.874,12.798,12.872,350000.0
2009-04-02 14:04:00,12.778,12.895,12.756,12.895,400000.0
2009-04-02 14:05:00,12.896,12.899,12.766,12.899,400000.0
2009-04-02 14:06:00,12.814,12.889,12.767,12.767,450000.0
2009-04-02 14:07:00,12.869,12.887,12.758,12.887,350000.0
2009-04-02 14:08:00,12.786,12.87,12.74,12.851,400000.0
2009-04-02 14:09:00,12.883,12.883,12.764,12.793,400000.0
2009-04-02 14:10:00,12.859,12.916,12.784,12.908,400000.0
2009-04-02 14:11:00,12.885,12.887,12.76,12.887,500000.0
2009-04-02 14:12:00,12.807,12.848,12.793,12.793,350000.0
2009-04-02 14:13:00,12.805,12.908,12.805,12.811,500000.0
2009-04-02 14:14:00,12.812,12.873,12.754,12.862,550000.0
2009-04-02 14:15:00,12.865,12.885,12.777,12.817,350000.0
2009-04-02 14:16:00,12.87,12.901,12.809,12.832,400000.0
2009-04-02 14:17:00,12.822,12.903,12.785,12.849,400000.0
2009-04-02 14:18:00,12.844,12.893,12.806,12.848,400000.0
2009-04-02 14:19:00,12.938,12.965,12.795,12.795,700000.0
2009-04-02 14:20:00,12.895,12.92,12.815,12.87,500000.0
2009-04-02 14:21:00,12.897,12.897,12.77,12.828,400000.0
2009-04-02 14:22:00,12.89,12.89,12.779,12.866,400000.0
2009-04-02 14:23:00,12.872,12.922,12.789,12.831,450000.0
2009-04-02 14:24:00,12.871,12.903,12.806,12.887,400000.0
2009-04-02 14:25:00,12.827,12.89,12.789,12.839,450000.0
2009-04-02 14:26:00,12.796,12.832,12.734,12.734,450000.0
2009-04-02 14:27:00,12.808,12.847,12.717,12.749,400000.0
2009-04-02 14:28:00,12.831,12.837,12.711,12.736,450000.0
2009-04-02 14:29:00,12.734,12.82,12.723,12.813,550000.0
2009-04-02 14:30:00,12.736,12.851,12.687,12.837,550000.0
2009-04-02 14:31:00,12.844,12.844,12.681,12.746,400000.0
2009-04-02 14:32:00,12.812,12.868,12.761,12.833,350000.0
2009-04-02 14:33:00,12.827,12.912,12.747,12.747,650000.0
2009-04-02 14:34:00,12.864,12.864,12.781,12.854,350000.0
2009-04-02 14:35:00,12.872,12.872,12.762,12.869,350000.0
2009-04-02 14:36:00,12.872,12.872,12.759,12.812,400000.0
2009-04-02 14:37:00,12.748,12.891,12.748,12.891,450000.0
2009-04-02 14:38:00,12.863,12.863,12.738,12.773,500000.0
2009-04-02 14:39:00,12.784,12.792,12.713,12.761,500000.0
2009-04-02 14:40:00,12.723,12.859,12.723,12.859,400000.0
2009-04-02 14:41:00,12.863,12.863,12.701,12.812,450000.0
2009-04-02 14:42:00,12.819,12.819,12.735,12.735,500000.0
2009-04-02 14:43:00,12.791,12.825,12.691,12.825,350000.0
2009-04-02 14:44:00,12.715,12.856,12.715,12.835,350000.0
2009-04-02 14:45:00,12.848,12.852,12.776,12.808,400000.0
2009-04-02 14:46:00,12.859,12.859,12.734,12.796,450000.0
2009-04-02 14:47:00,12.869,12.946,12.791,12.902,550000.0
2009-04-02 14:48:00,12.854,12.856,12.774,12.774,400000.0
2009-04-02 14:49:00,12.86,12.871,12.793,12.799,400000.0
2009-04-02 14:50:00,12.819,12.929,12.784,12.795,500000.0
2009-04-02 14:51:00,12.782,12.874,12.782,12.865,350000.0
2009-04-02 14:52:00,12.808,12.866,12.774,12.774,500000.0
2009-04-02 14:53:00,12.825,12.868,12.733,12.868,450000.0
2009-04-02 14:54:00,12.861,12.87,12.745,12.754,550000.0
2009-04-02 14:55:00,12.832,12.848,12.754,12.756,450000.0
2009-04-02 14:56:00,12.829,12.864,12.706,12.842,600000.0
2009-04-02 14:57:00,12.819,12.916,12.773,12.807,400000.0
2009-04-02 14:58:00,12.822,12.906,12.812,12.905,450000.0
2009-04-02 14:59:00,12.928,12.931,12.848,12.919,350000.0
2009-04-02 15:00:00,12.815,12.906,12.753,12.902,350000.0
2009-04-02 15:01:00,12.925,12.925,12.81,12.9,450000.0
2009-04-02 15:02:00,12.846,12.939,12.832,12.922,400000.0
2009-04-02 15:03:00,12.855,12.928,12.783,12.843,400000.0
2009-04-02 15:04:00,12.858,12.895,12.788,12.805,500000.0
2009-04-02 15:05:00,12.87,12.912,12.82,12.912,550000.0
2009-04-02 15:06:00,12.906,12.906,12.82,12.854,400000.0
2009-04-02 15:07:00,12.89,12.937,12.827,12.851,500000.0
2009-04-02 15:08:00,12.905,12.944,12.841,12.841,350000.0
2009-04-02 15:09:00,12.807,12.907,12.773,12.84,450000.0
2009-04-02 15:10:00,12.832,12.906,12.832,12.891,250000.0
2009-04-02 15:11:00,12.784,12.91,12.784,12.904,450000.0
2009-04-02 15:12:00,12.88,12.88,12.714,12.771,500000.0
2009-04-02 15:13:00,12.82,12.852,12.785,12.792,400000.0
2009-04-02 15:14:00,12.852,12.897,12.758,12.841,400000.0
2009-04-02 15:15:00,12.821,12.902,12.754,12.806,500000.0
2009-04-02 15:16:00,12.871,12.88,12.809,12.834,500000.0
2009-04-02 15:17:00,12.842,12.875,12.789,12.798,550000.0
2009-04-02 15:18:00,12.845,12.892,12.767,12.892,400000.0
2009-04-02 15:19:00,12.833,12.9,12.763,12.896,350000.0
2009-04-02 15:20:00,12.746,12.873,12.746,12.767,550000.0
2009-04-02 15:21:00,12.839,12.869,12.748,12.748,400000.0
2009-04-02 15:22:00,12.821,12.821,12.696,12.75,400000.0
2009-04-02 15:23:00,12.728,12.728,12.622,12.675,350000.0
2009-04-02 15:24:00,12.691,12.803,12.628,12.748,500000.0
2009-04-02 15:25:00,12.687,12.727,12.614,12.614,350000.0
2009-04-02 15:26:00,12.643,12.698,12.571,12.571,550000.0
2009-04-02 15:27:00,12.643,12.677,12.576,12.619,400000.0
2009-04-02 15:28:00,12.581,12.671,12.569,12.647,400000.0
2009-04-02 15:29:00,12.605,12.671,12.522,12.565,500000.0
2009-04-02 15:30:00,12.651,12.651,12.55,12.55,350000.0
2009-04-02 15:31:00,12.542,12.656,12.529,12.529,550000.0
2009-04-02 15:32:00,12.605,12.622,12.531,12.617,350000.0
2009-04-02 15:33:00,12.559,12.64,12.5,12.637,400000.0
2009-04-02 15:34:00,12.541,12.668,12.541,12.668,350000.0
2009-04-02 15:35:00,12.65,12.673,12.545,12.652,600000.0
2009-04-02 15:36:00,12.582,12.66,12.538,12.598,400000.0
2009-04-02 15:37:00,12.653,12.694,12.582,12.632,550000.0
2009-04-02 15:38:00,12.539,12.652,12.505,12.622,600000.0
2009-04-02 15:39:00,12.627,12.7,12.534,12.559,550000.0
2009-04-02 15:40:00,12.566,12.655,12.528,12.611,500000.0
2009-04-02 15:41:00,12.54,12.657,12.54,12.567,500000.0
2009-04-02 15:42:00,12.654,12.701,12.545,12.545,400000.0
2009-04-02 15:43:00,12.564,12.652,12.564,12.601,500000.0
2009-04-02 15:44:00,12.605,12.667,12.601,12.604,400000.0
2009-04-02 15:45:00,12.68,12.68,12.536,12.603,350000.0
2009-04-02 15:46:00,12.662,12.662,12.499,12.653,400000.0
2009-04-02 15:47:00,12.574,12.684,12.547,12.547,350000.0
2009-04-02 15:48:00,12.594,12.691,12.576,12.585,550000.0
2009-04-02 15:49:00,12.606,12.681,12.582,12.656,400000.0
2009-04-02 15:50:00,12.664,12.674,12.573,12.573,500000.0
2009-04-02 15:51:00,12.655,12.665,12.552,12.575,550000.0
2009-04-02 15:52:00,12.66,12.678,12.57,12.616,450000.0
2009-04-02 15:53:00,12.661,12.679,12.545,12.621,500000.0
2009-04-02 15:54:00,12.585,12.694,12.585,12.67,350000.0
2009-04-02 15:55:00,12.574,12.641,12.523,12.588,400000.0
2009-04-02 15:56:00,12.606,12.681,12.557,12.62,500000.0
2009-04-02 15:57:00,12.66,12.666,12.572,12.624,300000.0
2009-04-02 15:58:00,12.541,12.666,12.538,12.611,750000.0
2009-04-02 15:59:00,12.663,12.663,12.543,12.623,550000.0
2009-04-02 16:00:00,12.525,12.652,12.504,12.504,350000.0
2009-04-02 16:01:00,12.633,12.633,12.496,12.496,350000.0
2009-04-02 16:02:00,12.494,12.617,12.468,12.545,550000.0
2009-04-02 16:03:00,12.496,12.644,12.459,12.574,500000.0
2009-04-02 16:04:00,12.588,12.588,12.465,12.527,350000.0
2009-04-02 16:05:00,12.488,12.588,12.44,12.588,400000.0
2009-04-02 16:06:00,12.581,12.582,12.461,12.557,500000.0
2009-04-02 16:07:00,12.57,12.611,12.464,12.464,500000.0
2009-04-02 16:08:00,12.536,12.608,12.492,12.52,550000.0
2009-04-02 16:09:00,12.597,12.598,12.47,12.563,350000.0
2009-04-02 16:10:00,12.577,12.631,12.511,12.604,450000.0
2009-04-02 16:11:00,12.602,12.642,12.548,12.549,450000.0
2009-04-02 16:12:00,12.593,12.659,12.512,12.62,400000.0
2009-04-02 16:13:00,12.554,12.651,12.533,12.607,400000.0
2009-04-02 16:14:00,12.531,12.631,12.506,12.631,400000.0
2009-04-02 16:15:00,12.619,12.644,12.523,12.523,500000.0
2009-04-02 16:16:00,12.646,12.646,12.519,12.549,450000.0
2009-04-02 16:17:00,12.484,12.611,12.481,12.567,500000.0
2009-04-02 16:18:00,12.575,12.621,12.547,12.547,350000.0
2009-04-02 16:19:00,12.602,12.629,12.545,12.551,550000.0
2009-04-02 16:20:00,12.502,12.632,12.48,12.556,400000.0
2009-04-02 16:21:00,12.518,12.658,12.516,12.582,500000.0
2009-04-02 16:22:00,12.606,12.643,12.523,12.567,350000.0
2009-04-02 16:23:00,12.483,12.646,12.483,12.607,550000.0
2009-04-02 16:24:00,12.538,12.63,12.491,12.491,350000.0
2009-04-02 16:25:00,12.56,12.58,12.469,12.553,400000.0
2009-04-02 16:26:00,12.552,12.618,12.528,12.546,500000.0
2009-04-02 16:27:00,12.537,12.623,12.503,12.516,400000.0
2009-04-02 16:28:00,12.563,12.65,12.542,12.559,450000.0
2009-04-02 16:29:00,12.571,12.642,12.553,12.553,450000.0
2009-04-02 16:30:00,12.555,12.649,12.555,12.629,550000.0
2009-04-02 16:31:00,12.625,12.63,12.518,12.543,350000.0
2009-04-02 16:32:00,12.684,12.684,12.568,12.568,500000.0
2009-04-02 16:33:00,12.708,12.708,12.555,12.613,400000.0
2009-04-02 16:34:00,12.694,12.711,12.589,12.592,400000.0
2009-04-02 16:35:00,12.582,12.694,12.582,12.605,450000.0
2009-04-02 16:36:00,12.605,12.708,12.579,12.637,500000.0
2009-04-02 16:37:00,12.569,12.698,12.569,12.61,350000.0
2009-04-02 16:38:00,12.716,12.72,12.612,12.615,550000.0
2009-04-02 16:39:00,12.686,12.686,12.563,12.563,400000.0
2009-04-02 16:40:00,12.718,12.753,12.611,12.634,550000.0
2009-04-02 16:41:00,12.716,12.716,12.571,12.638,400000.0
2009-04-02 16:42:00,12.618,12.706,12.551,12.7,400000.0
2009-04-02 16:43:00,12.602,12.72,12.59,12.613,350000.0
2009-04-02 16:44:00,12.581,12.679,12.581,12.598,350000.0
2009-04-02 16:45:00,12.628,12.7,12.574,12.606,550000.0
2009-04-02 16:46:00,12.675,12.715,12.575,12.715,400000.0
2009-04-02 16:47:00,12.692,12.692,12.577,12.66,450000.0
2009-04-02 16:48:00,12.711,12.758,12.61,12.729,350000.0
2009-04-02 16:49:00,12.602,12.74,12.597,12.597,400000.0
2009-04-02 16:50:00,12.688,12.701,12.579,12.701,500000.0
2009-04-02 16:51:00,12.634,12.716,12.574,12.669,400000.0
2009-04-02 16:52:00,12.631,12.707,12.563,12.607,450000.0
2009-04-02 16:53:00,12.753,12.799,12.644,12.799,500000.0
2009-04-02 16:54:00,12.789,12.789,12.648,12.648,550000.0
2009-04-02 16:55:00,12.748,12.768,12.66,12.768,600000.0
2009-04-02 16:56:00,12.772,12.794,12.649,12.649,550000.0
2009-04-02 16:57:00,12.73,12.753,12.588,12.624,350000.0
2009-04-02 16:58:00,12.711,12.738,12.585,12.67,600000.0
2009-04-02 16:59:00,12.642,12.754,12.615,12.67,350000.0
2009-04-02 17:00:00,12.611,12.739,12.611,12.719,450000.0
2009-04-02 17:01:00,12.648,12.746,12.625,12.746,350000.0
2009-04-02 17:02:00,12.681,12.719,12.579,12.611,350000.0
2009-04-02 17:03:00,12.728,12.728,12.649,12.66,450000.0
2009-04-02 17:04:00,12.618,12.723,12.618,12.654,450000.0
2009-04-02 17:05:00,12.644,12.701,12.608,12.7,550000.0
2009-04-02 17:06:00,12.688,12.73,12.609,12.702,450000.0
2009-04-02 17:07:00,12.684,12.705,12.541,12.586,500000.0
2009-04-02 17:08:00,12.632,12.664,12.559,12.559,400000.0
2009-04-02 17:09:00,12.54,12.635,12.539,12.615,450000.0
2009-04-02 17:10:00,12.673,12.676,12.537,12.645,500000.0
2009-04-02 17:11:00,12.663,12.673,12.581,12.654,450000.0
2009-04-02 17:12:00,12.657,12.662,12.525,12.609,450000.0
2009-04-02 17:13:00,12.585,12.668,12.546,12.558,550000.0
2009-04-02 17:14:00,12.647,12.687,12.559,12.562,350000.0
2009-04-02 17:15:00,12.644,12.644,12.512,12.517,550000.0
2009-04-02 17:16:00,12.632,12.678,12.541,12.649,550000.0
2009-04-02 17:17:00,12.679,12.724,12.553,12.592,550000.0
2009-04-02 17:18:00,12.65,12.675,12.564,12.675,350000.0
2009-04-02 17:19:00,12.58,12.706,12.537,12.588,400000.0
2009-04-02 17:20:00,12.54,12.691,12.524,12.567,400000.0
2009-04-02 17:21:00,12.589,12.698,12.57,12.57,400000.0
2009-04-02 17:22:00,12.619,12.687,12.55,12.681,500000.0
2009-04-02 17:23:00,12.722,12.728,12.588,12.599,450000.0
2009-04-02 17:24:00,12.722,12.744,12.64,12.688,350000.0
2009-04-02 17:25:00,12.659,12.791,12.643,12.739,700000.0
2009-04-02 17:26:00,12.706,12.724,12.582,12.696,550000.0
2009-04-02 17:27:00,12.631,12.77,12.611,12.77,400000.0
2009-04-02 17:28:00,12.713,12.754,12.597,12.638,450000.0
2009-04-02 17:29:00,12.673,12.741,12.673,12.689,350000.0
2009-04-02 17:30:00,12.734,12.749,12.598,12.693,500000.0
2009-04-02 17:31:00,12.681,12.725,12.619,12.654,350000.0
2009-04-02 17:32:00,12.598,12.702,12.598,12.683,400000.0
2009-04-02 17:33:00,12.636,12.745,12.636,12.676,350000.0
2009-04-02 17:34:00,12.738,12.74,12.649,12.676,500000.0
2009-04-02 17:35:00,12.649,12.762,12.609,12.609,450000.0
2009-04-02 17:36:00,12.644,12.802,12.644,12.709,550000.0
2009-04-02 17:37:00,12.71,12.721,12.625,12.708,400000.0
2009-04-02 17:38:00,12.696,12.701,12.568,12.586,650000.0
2009-04-02 17:39:00,12.631,12.684,12.59,12.637,550000.0
2009-04-02 17:40:00,12.721,12.721,12.577,12.716,450000.0
2009-04-02 17:41:00,12.675,12.699,12.573,12.639,550000.0
2009-04-02 17:42:00,12.671,12.753,12.645,12.667,350000.0
2009-04-02 17:43:00,12.737,12.751,12.615,12.729,500000.0
2009-04-02 17:44:00,12.715,12.745,12.633,12.633,350000.0
2009-04-02 17:45:00,12.765,12.765,12.663,12.683,400000.0
2009-04-02 17:46:00,12.755,12.755,12.622,12.665,750000.0
2009-04-02 17:47:00,12.755,12.755,12.62,12.664,500000.0
2009-04-02 17:48:00,12.674,12.705,12.615,12.667,400000.0
2009-04-02 17:49:00,12.713,12.738,12.587,12.665,600000.0
2009-04-02 17:50:00,12.739,12.75,12.618,12.724,600000.0
2009-04-02 17:51:00,12.647,12.774,12.63,12.735,500000.0
2009-04-02 17:52:00,12.781,12.795,12.664,12.757,450000.0
2009-04-02 17:53:00,12.668,12.796,12.637,12.637,700000.0
2009-04-02 17:54:00,12.735,12.768,12.658,12.727,450000.0
2009-04-02 17:55:00,12.789,12.794,12.659,12.758,400000.0
2009-04-02 17:56:00,12.652,12.783,12.652,12.783,350000.0
2009-04-02 17:57:00,12.753,12.776,12.662,12.776,400000.0
2009-04-02 17:58:00,12.661,12.776,12.661,12.774,350000.0
2009-04-02 17:59:00,12.705,12.76,12.632,12.655,600000.0
2009-04-02 18:00:00,12.717,12.816,12.676,12.676,650000.0
2009-04-02 18:01:00,12.8,12.81,12.8,12.81,750000.0
2009-04-02 18:02:00,12.749,12.772,12.644,12.705,750000.0
2009-04-02 18:03:00,12.645,12.734,12.645,12.653,550000.0
2009-04-02 18:04:00,12.701,12.791,12.665,12.706,350000.0
2009-04-02 18:05:00,12.724,12.815,12.67,12.76,450000.0
2009-04-02 18:06:00,12.725,12.776,12.633,12.742,500000.0
2009-04-02 18:07:00,12.773,12.773,12.645,12.701,550000.0
2009-04-02 18:08:00,12.793,12.793,12.656,12.724,550000.0
2009-04-02 18:09:00,12.805,12.806,12.69,12.757,450000.0
2009-04-02 18:10:00,12.706,12.784,12.706,12.757,350000.0
2009-04-02 18:11:00,12.743,12.812,12.674,12.773,650000.0
2009-04-02 18:12:00,12.663,12.71,12.614,12.67,400000.0
2009-04-02 18:13:00,12.675,12.774,12.628,12.774,350000.0
2009-04-02 18:14:00,12.746,12.776,12.647,12.756,650000.0
2009-04-02 18:15:00,12.71,12.759,12.685,12.718,600000.0
2009-04-02 18:16:00,12.715,12.766,12.633,12.733,450000.0
2009-04-02 18:17:00,12.64,12.751,12.64,12.641,350000.0
2009-04-02 18:18:00,12.764,12.767,12.656,12.732,350000.0
2009-04-02 18:19:00,12.648,12.786,12.648,12.751,400000.0
2009-04-02 18:20:00,12.708,12.772,12.663,12.67,700000.0
2009-04-02 18:21:00,12.742,12.781,12.707,12.77,350000.0
2009-04-02 18:22:00,12.769,12.785,12.662,12.781,400000.0
2009-04-02 18:23:00,12.774,12.789,12.657,12.657,400000.0
2009-04-02 18:24:00,12.739,12.766,12.643,12.643,550000.0
2009-04-02 18:25:00,12.613,12.764,12.613,12.693,350000.0
2009-04-02 18:26:00,12.752,12.787,12.668,12.751,400000.0
2009-04-02 18:27:00,12.778,12.781,12.696,12.781,350000.0
2009-04-02 18:28:00,12.668,12.799,12.659,12.687,450000.0
2009-04-02 18:29:00,12.693,12.791,12.667,12.688,700000.0
2009-04-02 18:30:00,12.768,12.775,12.657,12.692,450000.0
2009-04-02 18:31:00,12.734,12.773,12.645,12.657,550000.0
2009-04-02 18:32:00,12.767,12.78,12.655,12.74,500000.0
2009-04-02 18:33:00,12.695,12.792,12.67,12.734,600000.0
2009-04-02 18:34:00,12.73,12.767,12.646,12.646,550000.0
2009-04-02 18:35:00,12.781,12.781,12.659,12.753,550000.0
2009-04-02 18:36:00,12.703,12.8,12.669,12.753,600000.0
2009-04-02 18:37:00,12.726,12.779,12.654,12.779,600000.0
2009-04-02 18:38:00,12.757,12.777,12.683,12.763,300000.0
2009-04-02 18:39:00,12.755,12.795,12.755,12.771,250000.0
2009-04-02 18:40:00,12.793,12.832,12.68,12.71,600000.0
2009-04-02 18:41:00,12.69,12.825,12.68,12.696,400000.0
2009-04-02 18:42:00,12.83,12.83,12.712,12.72,400000.0
2009-04-02 18:43:00,12.718,12.821,12.684,12.821,450000.0
2009-04-02 18:44:00,12.696,12.829,12.696,12.815,400000.0
2009-04-02 18:45:00,12.844,12.844,12.702,12.77,350000.0
2009-04-02 18:46:00,12.766,12.849,12.704,12.848,450000.0
2009-04-02 18:47:00,12.827,12.827,12.725,12.805,400000.0
2009-04-02 18:48:00,12.856,12.856,12.693,12.816,500000.0
2009-04-02 18:49:00,12.797,12.908,12.736,12.805,450000.0
2009-04-02 18:50:00,12.853,12.853,12.707,12.801,950000.0
2009-04-02 18:51:00,12.838,12.85,12.719,12.85,550000.0
2009-04-02 18:52:00,12.752,12.823,12.69,12.729,500000.0
2009-04-02 18:53:00,12.837,12.837,12.692,12.692,550000.0
2009-04-02 18:54:00,12.707,12.824,12.699,12.824,750000.0
2009-04-02 18:55:00,12.73,12.795,12.687,12.771,350000.0
2009-04-02 18:56:00,12.774,12.774,12.633,12.689,550000.0
2009-04-02 18:57:00,12.7,12.803,12.7,12.787,500000.0
2009-04-02 18:58:00,12.787,12.843,12.761,12.78,400000.0
2009-04-02 18:59:00,12.805,12.857,12.736,12.741,600000.0
2009-04-02 19:00:00,12.771,12.848,12.771,12.848,350000.0
2009-04-02 19:01:00,12.841,12.847,12.706,12.836,450000.0
2009-04-02 19:02:00,12.723,12.851,12.723,12.851,400000.0
2009-04-02 19:03:00,12.713,12.845,12.7,12.7,550000.0
2009-04-02 19:04:00,12.74,12.821,12.645,12.806,500000.0
2009-04-02 19:05:00,12.759,12.826,12.697,12.697,450000.0
2009-04-02 19:06:00,12.833,12.842,12.711,12.809,400000.0
2009-04-02 19:07:00,12.748,12.828,12.72,12.797,350000.0
2009-04-02 19:08:00,12.794,12.816,12.729,12.754,400000.0
2009-04-02 19:09:00,12.817,12.853,12.719,12.811,500000.0
2009-04-02 19:10:00,12.831,13.013,12.831,12.948,450000.0
2009-04-02 19:11:00,13.024,13.031,12.931,12.998,550000.0
2009-04-02 19:12:00,12.962,12.987,12.909,12.954,250000.0
2009-04-02 19:13:00,12.846,12.937,12.804,12.898,600000.0
2009-04-02 19:14:00,12.896,12.984,12.896,12.903,400000.0
2009-04-02 19:15:00,12.912,12.984,12.872,12.917,550000.0
2009-04-02 19:16:00,12.876,12.989,12.856,12.883,350000.0
2009-04-02 19:17:00,12.884,12.998,12.855,12.95,550000.0
2009-04-02 19:18:00,12.975,12.975,12.861,12.904,350000.0
2009-04-02 19:19:00,12.917,12.98,12.877,12.96,350000.0
2009-04-02 19:20:00,12.929,13.007,12.888,12.925,550000.0
2009-04-02 19:21:00,12.985,13.027,12.896,12.975,400000.0
2009-04-02 19:22:00,13.022,13.055,12.921,13.006,450000.0
2009-04-02 19:23:00,13.032,13.057,12.917,12.917,450000.0
2009-04-02 19:24:00,12.972,12.994,12.867,12.994,550000.0
2009-04-02 19:25:00,12.864,13.016,12.864,12.908,500000.0
2009-04-02 19:26:00,12.929,12.981,12.883,12.933,500000.0
2009-04-02 19:27:00,13.001,13.001,12.86,12.881,450000.0
2009-04-02 19:28:00,12.927,13.005,12.89,12.896,500000.0
2009-04-02 19:29:00,12.918,12.958,12.857,12.857,400000.0
2009-04-02 19:30:00,12.842,12.997,12.842,12.977,400000.0
2009-04-02 19:31:00,12.977,12.986,12.87,12.979,500000.0
2009-04-02 19:32:00,12.882,12.994,12.879,12.981,250000.0
2009-04-02 19:33:00,12.964,12.967,12.886,12.963,400000.0
2009-04-02 19:34:00,12.917,13.0,12.873,12.898,650000.0
2009-04-02 19:35:00,12.915,12.967,12.895,12.916,350000.0
2009-04-02 19:36:00,12.897,12.975,12.888,12.925,350000.0
2009-04-02 19:37:00,12.851,12.959,12.851,12.959,500000.0
2009-04-02 19:38:00,12.972,12.972,12.839,12.907,450000.0
2009-04-02 19:39:00,12.913,13.007,12.899,12.924,500000.0
2009-04-02 19:40:00,12.888,12.947,12.836,12.85,700000.0
2009-04-02 19:41:00,12.855,12.969,12.855,12.953,400000.0
2009-04-02 19:42:00,12.946,12.947,12.838,12.838,500000.0
2009-04-02 19:43:00,12.873,12.979,12.873,12.887,300000.0
2009-04-02 19:44:00,12.958,12.978,12.845,12.978,550000.0
2009-04-02 19:45:00,12.866,12.985,12.866,12.935,500000.0
2009-04-02 19:46:00,12.963,12.963,12.814,12.868,550000.0
2009-04-02 19:47:00,12.911,13.038,12.884,13.003,550000.0
2009-04-02 19:48:00,12.908,12.986,12.885,12.954,450000.0
2009-04-02 19:49:00,12.976,12.98,12.879,12.904,350000.0
2009-04-02 19:50:00,12.966,12.966,12.966,12.966,50000.0
2009-04-02 19:51:00,12.903,12.978,12.865,12.916,400000.0
2009-04-02 19:52:00,12.987,12.987,12.863,12.985,500000.0
2009-04-02 19:53:00,12.914,12.968,12.859,12.968,400000.0
2009-04-02 19:54:00,12.946,12.968,12.886,12.955,400000.0
2009-04-02 19:55:00,12.921,13.0,12.9,12.948,400000.0
2009-04-02 19:56:00,13.0,13.01,13.0,13.0,450000.0
2009-04-02 19:57:00,12.979,12.979,12.852,12.872,450000.0
2009-04-02 19:58:00,12.976,12.997,12.882,12.997,350000.0
2009-04-02 19:59:00,12.98,12.999,12.888,12.984,550000.0
2009-04-02 20:00:00,13.003,13.003,12.895,13.001,350000.0
2009-04-02 20:01:00,12.92,12.991,12.887,12.94,850000.0
2009-04-02 20:02:00,12.972,12.976,12.893,12.96,400000.0
2009-04-02 20:03:00,12.908,12.981,12.832,12.957,800000.0
2009-04-02 20:04:00,12.89,13.029,12.89,12.95,500000.0
2009-04-02 20:05:00,12.985,12.989,12.898,12.94,500000.0
2009-04-02 20:06:00,12.982,13.01,12.878,13.01,450000.0
2009-04-02 20:07:00,12.953,12.982,12.869,12.982,350000.0
2009-04-02 20:08:00,12.859,12.968,12.859,12.924,350000.0
2009-04-02 20:09:00,13.016,13.058,12.919,12.928,900000.0
2009-04-02 20:10:00,13.011,13.011,12.958,12.958,200000.0
2009-04-02 20:11:00,12.925,12.997,12.879,12.997,800000.0
2009-04-02 20:12:00,12.895,13.032,12.895,12.94,400000.0
2009-04-02 20:13:00,12.97,12.98,12.97,12.97,1000000.0
2009-04-02 20:14:00,12.99,13.004,12.867,12.884,1000000.0
2009-04-02 20:15:00,12.991,13.006,12.897,12.994,350000.0
2009-04-02 20:16:00,12.921,12.972,12.811,12.972,400000.0
2009-04-02 20:17:00,12.958,13.002,12.847,12.847,350000.0
2009-04-02 20:18:00,12.975,12.975,12.788,12.922,500000.0
2009-04-02 20:19:00,12.952,13.005,12.858,12.921,550000.0
2009-04-02 20:20:00,12.909,12.98,12.845,12.967,400000.0
2009-04-02 20:21:00,12.823,12.967,12.823,12.87,350000.0
2009-04-02 20:22:00,12.93,12.94,12.93,12.93,350000.0
2009-04-02 20:23:00,12.837,12.947,12.813,12.947,350000.0
2009-04-02 20:24:00,12.913,12.975,12.896,12.975,350000.0
2009-04-02 20:25:00,12.94,12.94,12.94,12.94,750000.0
2009-04-02 20:27:00,12.95,12.95,12.94,12.94,750000.0
2009-04-02 20:28:00,12.93,12.97,12.843,12.969,750000.0
2009-04-02 20:29:00,12.933,12.957,12.857,12.857,300000.0
2009-04-02 20:30:00,12.964,12.99,12.85,12.94,750000.0
2009-04-02 20:31:00,12.847,12.955,12.842,12.876,400000.0
2009-04-02 20:32:00,12.935,12.998,12.862,12.907,550000.0
2009-04-02 20:33:00,12.841,12.952,12.841,12.849,500000.0
2009-04-02 20:34:00,12.914,12.927,12.813,12.882,600000.0
2009-04-02 20:35:00,12.842,12.899,12.834,12.899,300000.0
2009-04-02 20:36:00,12.918,12.918,12.896,12.896,100000.0
2009-04-02 20:37:00,12.892,12.91,12.779,12.879,550000.0
2009-04-02 20:38:00,12.959,12.962,12.832,12.945,500000.0
2009-04-02 20:39:00,12.874,12.906,12.833,12.833,350000.0
2009-04-02 20:40:00,12.876,12.936,12.869,12.93,400000.0
2009-04-02 20:41:00,12.934,12.934,12.875,12.908,350000.0
2009-04-02 20:42:00,12.933,12.942,12.857,12.928,550000.0
2009-04-02 20:43:00,12.941,12.947,12.831,12.947,350000.0
2009-04-02 20:44:00,12.851,12.913,12.784,12.832,350000.0
2009-04-02 20:45:00,12.808,12.931,12.808,12.839,350000.0
2009-04-02 20:46:00,12.818,12.888,12.798,12.798,400000.0
2009-04-02 20:47:00,12.863,12.909,12.856,12.871,350000.0
2009-04-02 20:48:00,12.831,12.978,12.831,12.849,400000.0
2009-04-02 20:49:00,12.905,12.936,12.859,12.859,450000.0
2009-04-02 20:50:00,12.878,12.895,12.815,12.89,350000.0
2009-04-02 20:51:00,12.92,12.92,12.91,12.91,500000.0
2009-04-02 20:52:00,12.876,12.941,12.876,12.935,500000.0
2009-04-02 20:53:00,12.858,12.91,12.755,12.91,350000.0
2009-04-02 20:54:00,12.912,12.928,12.884,12.928,300000.0
2009-04-02 20:55:00,12.882,12.936,12.802,12.936,400000.0
2009-04-02 20:56:00,12.92,12.92,12.91,12.92,450000.0
2009-04-02 20:57:00,12.91,12.91,12.91,12.91,450000.0
2009-04-02 20:58:00,12.928,12.928,12.839,12.842,450000.0
2009-04-02 20:59:00,12.808,12.953,12.808,12.924,250000.0
2009-04-02 21:00:00,12.894,12.955,12.804,12.937,550000.0
2009-04-02 21:01:00,12.93,12.94,12.93,12.94,350000.0
2009-04-02 21:02:00,12.903,12.941,12.847,12.902,350000.0
2009-04-02 21:03:00,12.864,12.932,12.826,12.902,350000.0
2009-04-02 21:04:00,12.942,12.942,12.818,12.882,350000.0
2009-04-02 21:05:00,12.88,12.959,12.841,12.958,250000.0
2009-04-02 21:06:00,12.94,12.94,12.93,12.94,350000.0
2009-04-02 21:07:00,12.891,12.891,12.813,12.89,350000.0
2009-04-02 21:08:00,12.911,12.948,12.841,12.909,450000.0
2009-04-02 21:09:00,12.94,12.94,12.93,12.93,350000.0
2009-04-02 21:10:00,12.936,12.938,12.836,12.836,350000.0
2009-04-02 21:12:00,12.828,12.949,12.828,12.829,400000.0
2009-04-02 21:13:00,12.905,12.956,12.818,12.956,400000.0
2009-04-02 21:14:00,12.94,12.94,12.93,12.93,100000.0
2009-04-02 21:15:00,12.907,12.95,12.907,12.95,100000.0
2009-04-02 21:16:00,12.926,12.938,12.861,12.914,200000.0
2009-04-02 21:17:00,12.888,12.951,12.816,12.899,400000.0
2009-04-02 21:18:00,12.967,12.992,12.872,12.872,450000.0
2009-04-02 21:19:00,12.918,12.994,12.844,12.875,550000.0
2009-04-02 21:20:00,12.933,12.933,12.814,12.924,400000.0
2009-04-02 21:21:00,12.938,12.957,12.883,12.941,500000.0
2009-04-02 21:22:00,12.844,12.959,12.844,12.869,350000.0
2009-04-02 21:23:00,12.91,12.92,12.91,12.92,350000.0
2009-04-02 21:25:00,12.894,12.919,12.846,12.853,350000.0
2009-04-02 21:26:00,12.905,12.944,12.824,12.888,500000.0
2009-04-02 21:27:00,12.815,12.963,12.815,12.93,350000.0
2009-04-02 21:28:00,12.798,12.924,12.798,12.839,550000.0
2009-04-02 21:29:00,12.844,12.923,12.826,12.923,400000.0
2009-04-02 21:30:00,12.788,12.931,12.788,12.922,450000.0
2009-04-02 21:31:00,12.859,12.966,12.859,12.918,400000.0
2009-04-02 21:32:00,12.91,12.92,12.91,12.92,100000.0
2009-04-02 21:33:00,12.804,12.948,12.804,12.948,100000.0
2009-04-02 21:34:00,12.944,12.952,12.826,12.826,500000.0
2009-04-02 21:35:00,12.93,12.978,12.834,12.834,350000.0
2009-04-02 21:36:00,12.841,12.938,12.791,12.938,350000.0
2009-04-02 21:37:00,12.826,12.949,12.805,12.947,550000.0
2009-04-02 21:38:00,12.869,12.925,12.79,12.925,500000.0
2009-04-02 21:39:00,12.93,12.934,12.885,12.896,350000.0
2009-04-02 21:40:00,12.891,12.923,12.806,12.923,250000.0
2009-04-02 21:41:00,12.92,12.93,12.92,12.92,550000.0
2009-04-02 21:42:00,12.877,12.929,12.782,12.806,550000.0
2009-04-02 21:43:00,12.851,12.942,12.85,12.942,400000.0
2009-04-02 21:44:00,12.869,12.869,12.829,12.829,100000.0
2009-04-02 21:45:00,12.95,12.95,12.924,12.924,100000.0
2009-04-02 21:46:00,12.93,12.94,12.93,12.93,400000.0
2009-04-02 21:47:00,12.92,12.92,12.92,12.92,400000.0
2009-04-02 21:48:00,12.93,12.93,12.93,12.93,400000.0
2009-04-02 21:49:00,12.96,13.007,12.858,12.858,400000.0
2009-04-02 21:50:00,12.898,12.918,12.802,12.802,400000.0
2009-04-02 21:51:00,12.944,12.944,12.82,12.906,550000.0
2009-04-02 21:52:00,12.91,12.92,12.91,12.91,300000.0
2009-04-02 21:53:00,12.92,12.92,12.91,12.92,300000.0
2009-04-02 21:54:00,12.862,12.942,12.862,12.882,300000.0
2009-04-02 21:55:00,12.92,12.93,12.92,12.93,450000.0
2009-04-02 21:56:00,12.918,12.924,12.829,12.878,450000.0
2009-04-02 21:57:00,12.891,12.922,12.782,12.922,400000.0
2009-04-02 21:58:00,12.93,12.93,12.92,12.92,100000.0
2009-04-02 21:59:00,12.93,12.94,12.92,12.93,100000.0
2009-04-02 22:00:00,12.786,12.819,12.786,12.819,100000.0
2009-04-02 22:01:00,12.819,12.862,12.819,12.825,250000.0
2009-04-02 22:02:00,12.904,12.909,12.784,12.837,400000.0
2009-04-02 22:03:00,12.932,12.932,12.829,12.918,550000.0
2009-04-02 22:04:00,12.86,12.936,12.803,12.89,450000.0
2009-04-02 22:05:00,12.865,12.955,12.816,12.937,300000.0
2009-04-02 22:06:00,12.906,12.948,12.856,12.871,400000.0
2009-04-02 22:07:00,12.887,12.934,12.853,12.933,500000.0
2009-04-02 22:08:00,12.834,12.938,12.805,12.92,350000.0
2009-04-02 22:09:00,12.887,12.906,12.776,12.899,350000.0
2009-04-02 22:10:00,12.883,12.917,12.854,12.883,300000.0
2009-04-02 22:11:00,12.9,12.9,12.89,12.9,250000.0
2009-04-02 22:12:00,12.779,12.909,12.779,12.841,250000.0
2009-04-02 22:13:00,12.916,12.918,12.818,12.905,550000.0
2009-04-02 22:14:00,12.907,12.907,12.764,12.809,550000.0
2009-04-02 22:15:00,12.805,12.916,12.788,12.802,450000.0
2009-04-02 22:16:00,12.807,12.911,12.807,12.894,550000.0
2009-04-02 22:17:00,12.918,12.918,12.804,12.889,400000.0
2009-04-02 22:18:00,12.84,12.896,12.819,12.896,300000.0
2009-04-02 22:19:00,12.896,12.911,12.779,12.911,500000.0
2009-04-02 22:20:00,12.837,12.937,12.83,12.899,300000.0
2009-04-02 22:21:00,12.837,12.916,12.815,12.829,350000.0
2009-04-02 22:22:00,12.846,12.948,12.846,12.897,400000.0
2009-04-02 22:23:00,12.791,12.907,12.771,12.907,250000.0
2009-04-02 22:24:00,12.88,12.9,12.88,12.9,500000.0
2009-04-02 22:25:00,12.84,12.934,12.803,12.894,500000.0
2009-04-02 22:26:00,12.797,12.901,12.797,12.878,200000.0
2009-04-02 22:27:00,12.88,12.89,12.88,12.88,450000.0
2009-04-02 22:28:00,12.881,12.881,12.754,12.858,450000.0
2009-04-02 22:29:00,12.89,12.9,12.88,12.88,350000.0
2009-04-02 22:30:00,12.895,12.941,12.821,12.821,350000.0
2009-04-02 22:31:00,12.818,12.941,12.797,12.797,250000.0
2009-04-02 22:32:00,12.826,12.961,12.826,12.84,250000.0
2009-04-02 22:33:00,12.92,12.934,12.834,12.924,600000.0
2009-04-02 22:34:00,12.901,12.929,12.779,12.922,300000.0
2009-04-02 22:35:00,12.929,12.96,12.876,12.908,350000.0
2009-04-02 22:36:00,12.859,12.936,12.794,12.868,500000.0
2009-04-02 22:37:00,12.904,12.94,12.839,12.908,450000.0
2009-04-02 22:38:00,12.879,12.895,12.851,12.851,150000.0
2009-04-02 22:39:00,12.875,12.933,12.827,12.841,350000.0
2009-04-02 22:40:00,12.892,12.912,12.758,12.829,1000000.0
2009-04-02 22:41:00,12.923,12.923,12.814,12.907,250000.0
2009-04-02 22:42:00,12.9,12.9,12.89,12.9,750000.0
2009-04-02 22:43:00,12.846,12.928,12.787,12.849,750000.0
2009-04-02 22:44:00,12.926,12.95,12.828,12.939,350000.0
2009-04-02 22:45:00,12.91,12.92,12.91,12.92,300000.0
2009-04-02 22:46:00,12.833,13.004,12.833,12.921,300000.0
2009-04-02 22:47:00,12.92,12.949,12.835,12.907,300000.0
2009-04-02 22:48:00,12.92,12.92,12.91,12.91,1200000.0
2009-04-02 22:50:00,12.912,12.92,12.757,12.895,1200000.0
2009-04-02 22:51:00,12.873,12.955,12.856,12.914,400000.0
2009-04-02 22:55:00,12.887,12.941,12.846,12.931,350000.0
2009-04-02 22:56:00,12.9,12.912,12.781,12.788,400000.0
2009-04-02 22:57:00,12.92,12.93,12.92,12.93,550000.0
2009-04-02 22:59:00,12.92,12.92,12.92,12.92,550000.0
2009-04-02 23:00:00,12.806,12.906,12.792,12.792,550000.0
2009-04-02 23:01:00,12.889,12.932,12.848,12.848,200000.0
2009-04-02 23:02:00,12.914,12.938,12.828,12.938,650000.0
2009-04-02 23:03:00,12.851,12.928,12.792,12.852,450000.0
2009-04-02 23:06:00,12.845,12.994,12.845,12.934,550000.0
2009-04-02 23:07:00,12.884,12.943,12.81,12.855,550000.0
2009-04-02 23:08:00,12.857,12.921,12.802,12.901,550000.0
2009-04-02 23:09:00,12.94,12.94,12.93,12.93,300000.0
2009-04-02 23:10:00,12.819,12.911,12.755,12.795,300000.0
2009-04-02 23:11:00,12.843,12.946,12.81,12.92,250000.0
2009-04-02 23:12:00,12.92,12.92,12.91,12.92,400000.0
2009-04-02 23:13:00,12.926,12.941,12.83,12.903,400000.0
2009-04-02 23:14:00,12.837,12.955,12.837,12.908,450000.0
2009-04-02 23:15:00,12.876,12.905,12.801,12.889,400000.0
2009-04-02 23:16:00,12.9,12.91,12.9,12.91,550000.0
2009-04-02 23:18:00,12.802,12.919,12.802,12.859,550000.0
2009-04-02 23:19:00,12.924,12.924,12.911,12.914,200000.0
2009-04-02 23:20:00,12.831,12.888,12.752,12.812,500000.0
2009-04-02 23:21:00,12.9,12.9,12.9,12.9,500000.0
2009-04-02 23:26:00,12.741,12.851,12.723,12.851,500000.0
2009-04-02 23:30:00,12.891,12.891,12.772,12.857,250000.0
2009-04-02 23:36:00,12.897,12.911,12.788,12.871,500000.0
2009-04-02 23:40:00,12.884,12.891,12.786,12.873,800000.0
2009-04-02 23:49:00,12.792,12.888,12.792,12.888,200000.0
2009-04-02 23:50:00,12.884,12.888,12.786,12.873,600000.0
2009-04-02 23:52:00,12.851,12.888,12.794,12.888,200000.0
2009-04-02 23:56:00,12.807,12.92,12.807,12.885,300000.0
2009-04-02 23:58:00,12.812,12.815,12.774,12.815,150000.0
2009-04-02 23:59:00,12.753,12.894,12.753,12.886,450000.0
2009-04-03 00:00:00,12.889,12.889,12.734,12.734,450000.0
2009-04-03 00:01:00,12.918,12.956,12.849,12.849,350000.0
2009-04-03 00:02:00,12.876,12.995,12.854,12.933,750000.0
2009-04-03 00:04:00,12.918,12.957,12.828,12.946,650000.0
2009-04-03 00:05:00,12.891,12.96,12.829,12.908,550000.0
2009-04-03 00:06:00,12.95,13.003,12.907,12.968,400000.0
2009-04-03 00:08:00,12.941,12.976,12.892,12.907,350000.0
2009-04-03 00:09:00,12.859,13.059,12.859,12.969,800000.0
2009-04-03 00:10:00,12.81,12.934,12.81,12.926,500000.0
2009-04-03 00:11:00,12.818,12.951,12.811,12.836,700000.0
2009-04-03 00:12:00,12.831,12.938,12.831,12.938,300000.0
2009-04-03 00:13:00,12.943,12.951,12.828,12.854,400000.0
2009-04-03 00:14:00,12.947,12.947,12.847,12.847,400000.0
2009-04-03 00:15:00,12.912,12.998,12.865,12.96,450000.0
2009-04-03 00:16:00,12.945,12.986,12.858,12.986,350000.0
2009-04-03 00:17:00,12.847,12.961,12.847,12.934,300000.0
2009-04-03 00:19:00,12.92,12.944,12.812,12.812,500000.0
2009-04-03 00:20:00,12.883,13.019,12.856,12.927,400000.0
2009-04-03 00:28:00,12.882,12.939,12.831,12.901,400000.0
2009-04-03 00:29:00,12.856,12.952,12.788,12.84,500000.0
2009-04-03 00:30:00,12.879,12.966,12.857,12.923,350000.0
2009-04-03 00:32:00,12.947,12.985,12.834,12.985,800000.0
2009-04-03 00:35:00,12.98,12.993,12.868,12.868,250000.0
2009-04-03 00:36:00,12.948,12.988,12.849,12.963,350000.0
2009-04-03 00:37:00,12.879,12.902,12.842,12.862,250000.0
2009-04-03 00:38:00,12.92,12.965,12.845,12.9,700000.0
2009-04-03 00:39:00,12.884,12.975,12.833,12.973,500000.0
2009-04-03 00:40:00,12.914,12.984,12.847,12.865,750000.0
2009-04-03 00:41:00,12.938,12.956,12.795,12.945,400000.0
2009-04-03 00:42:00,12.823,12.972,12.823,12.959,350000.0
2009-04-03 00:43:00,12.851,13.007,12.836,12.876,550000.0
2009-04-03 00:44:00,12.989,12.989,12.86,12.96,350000.0
2009-04-03 00:46:00,12.952,12.969,12.852,12.894,400000.0
2009-04-03 00:50:00,12.932,12.954,12.849,12.849,800000.0
2009-04-03 00:51:00,12.972,13.026,12.856,12.856,400000.0
2009-04-03 00:52:00,12.903,12.981,12.903,12.981,250000.0
2009-04-03 00:54:00,12.906,12.993,12.845,12.883,400000.0
2009-04-03 00:55:00,12.851,13.001,12.851,12.95,350000.0
2009-04-03 00:56:00,12.984,12.984,12.854,12.958,450000.0
2009-04-03 00:57:00,12.963,12.963,12.847,12.847,400000.0
2009-04-03 00:58:00,12.837,12.957,12.809,12.904,400000.0
2009-04-03 01:00:00,12.929,12.959,12.836,12.836,300000.0
2009-04-03 01:01:00,12.962,12.979,12.841,12.979,350000.0
2009-04-03 01:02:00,12.861,12.995,12.861,12.966,400000.0
2009-04-03 01:03:00,12.818,12.967,12.81,12.967,200000.0
2009-04-03 01:04:00,12.955,12.988,12.865,12.988,350000.0
2009-04-03 01:05:00,12.88,12.975,12.871,12.962,350000.0
2009-04-03 01:06:00,12.927,12.99,12.849,12.85,350000.0
2009-04-03 01:07:00,13.002,13.004,12.862,13.004,350000.0
2009-04-03 01:08:00,12.974,12.974,12.881,12.96,400000.0
2009-04-03 01:09:00,12.994,12.994,12.852,12.908,350000.0
2009-04-03 01:10:00,12.958,13.013,12.888,12.888,400000.0
2009-04-03 01:11:00,12.879,12.879,12.828,12.828,100000.0
2009-04-03 01:12:00,12.851,12.985,12.851,12.985,100000.0
2009-04-03 01:13:00,12.924,13.028,12.902,12.989,450000.0
2009-04-03 01:16:00,12.989,12.989,12.852,12.964,550000.0
2009-04-03 01:20:00,12.931,12.956,12.882,12.882,300000.0
2009-04-03 01:23:00,12.943,12.956,12.824,12.874,350000.0
2009-04-03 01:24:00,12.972,12.972,12.902,12.902,250000.0
2009-04-03 01:25:00,12.867,12.933,12.831,12.837,300000.0
2009-04-03 01:26:00,12.873,13.032,12.852,12.88,600000.0
2009-04-03 01:27:00,12.914,12.999,12.851,12.934,300000.0
2009-04-03 01:28:00,12.961,12.983,12.862,12.979,300000.0
2009-04-03 01:29:00,12.981,12.982,12.842,12.872,700000.0
2009-04-03 01:30:00,12.883,12.998,12.853,12.853,400000.0
2009-04-03 01:31:00,12.952,12.992,12.845,12.942,650000.0
2009-04-03 01:32:00,12.949,12.949,12.835,12.885,300000.0
2009-04-03 01:33:00,12.977,12.977,12.842,12.909,350000.0
2009-04-03 01:34:00,12.936,12.977,12.819,12.958,450000.0
2009-04-03 01:35:00,12.888,12.968,12.833,12.833,500000.0
2009-04-03 01:36:00,12.887,12.968,12.826,12.896,350000.0
2009-04-03 01:37:00,12.86,12.94,12.767,12.79,550000.0
2009-04-03 01:38:00,12.924,12.93,12.829,12.829,250000.0
2009-04-03 01:39:00,12.878,12.964,12.838,12.964,400000.0
2009-04-03 01:40:00,12.828,12.952,12.818,12.818,400000.0
2009-04-03 01:41:00,12.858,12.97,12.858,12.87,400000.0
2009-04-03 01:42:00,12.957,12.97,12.874,12.907,400000.0
2009-04-03 01:43:00,12.943,12.976,12.861,12.875,350000.0
2009-04-03 01:44:00,12.848,12.971,12.84,12.968,600000.0
2009-04-03 01:45:00,12.887,12.893,12.829,12.893,250000.0
2009-04-03 01:46:00,12.951,12.987,12.873,12.986,350000.0
2009-04-03 01:47:00,12.847,12.989,12.847,12.946,650000.0
2009-04-03 01:48:00,12.954,12.954,12.828,12.91,500000.0
2009-04-03 01:49:00,12.964,12.982,12.85,12.953,450000.0
2009-04-03 01:50:00,12.942,12.963,12.825,12.935,400000.0
2009-04-03 01:51:00,12.977,12.977,12.832,12.963,550000.0
2009-04-03 01:52:00,12.952,12.976,12.858,12.976,650000.0
2009-04-03 01:53:00,12.986,12.986,12.879,12.96,400000.0
2009-04-03 01:54:00,12.963,12.963,12.84,12.942,250000.0
2009-04-03 01:55:00,12.92,13.016,12.887,12.968,450000.0
2009-04-03 01:57:00,12.912,12.978,12.912,12.978,300000.0
2009-04-03 01:58:00,12.884,12.96,12.824,12.934,450000.0
2009-04-03 01:59:00,12.944,12.995,12.901,12.915,400000.0
2009-04-03 02:01:00,12.977,12.977,12.894,12.894,400000.0
2009-04-03 02:02:00,12.955,12.97,12.94,12.961,300000.0
2009-04-03 02:04:00,12.945,12.984,12.862,12.975,550000.0
2009-04-03 02:05:00,12.979,12.979,12.881,12.945,500000.0
2009-04-03 02:06:00,12.875,12.991,12.875,12.958,300000.0
2009-04-03 02:08:00,12.892,12.974,12.837,12.974,350000.0
2009-04-03 02:09:00,12.975,12.986,12.862,12.958,500000.0
2009-04-03 02:10:00,12.95,12.95,12.848,12.867,300000.0
2009-04-03 02:11:00,12.895,12.96,12.839,12.896,350000.0
2009-04-03 02:12:00,12.982,12.982,12.982,12.982,50000.0
2009-04-03 02:13:00,12.916,12.968,12.804,12.889,550000.0
2009-04-03 02:14:00,12.899,12.932,12.774,12.932,500000.0
2009-04-03 02:15:00,12.846,12.952,12.846,12.879,250000.0
2009-04-03 02:16:00,12.891,12.996,12.828,12.878,500000.0
2009-04-03 02:17:00,12.941,12.961,12.835,12.961,200000.0
2009-04-03 02:18:00,12.85,12.949,12.825,12.839,400000.0
2009-04-03 02:19:00,12.961,12.964,12.839,12.919,350000.0
2009-04-03 02:20:00,12.807,12.933,12.798,12.926,400000.0
2009-04-03 02:21:00,12.891,12.934,12.837,12.931,250000.0
2009-04-03 02:22:00,12.868,12.945,12.811,12.934,600000.0
2009-04-03 02:23:00,12.948,12.954,12.841,12.914,350000.0
2009-04-03 02:24:00,12.807,12.921,12.807,12.921,250000.0
2009-04-03 02:25:00,12.826,12.973,12.826,12.891,400000.0
2009-04-03 02:26:00,12.87,12.944,12.81,12.916,450000.0
2009-04-03 02:28:00,12.87,12.94,12.87,12.921,500000.0
2009-04-03 02:29:00,12.902,12.908,12.867,12.908,250000.0
2009-04-03 02:30:00,12.847,12.914,12.773,12.889,400000.0
2009-04-03 02:31:00,12.799,12.915,12.799,12.859,500000.0
2009-04-03 02:32:00,12.842,12.942,12.841,12.841,400000.0
2009-04-03 02:33:00,12.853,12.988,12.819,12.959,650000.0
2009-04-03 02:34:00,12.945,12.945,12.831,12.831,200000.0
2009-04-03 02:35:00,12.852,12.932,12.778,12.909,550000.0
2009-04-03 02:36:00,12.855,12.917,12.855,12.917,250000.0
2009-04-03 02:37:00,12.918,12.932,12.847,12.874,350000.0
2009-04-03 02:38:00,12.924,12.968,12.867,12.895,400000.0
2009-04-03 02:39:00,12.862,12.927,12.824,12.905,400000.0
2009-04-03 02:40:00,12.932,12.947,12.834,12.841,600000.0
2009-04-03 02:41:00,12.88,12.954,12.823,12.823,350000.0
2009-04-03 02:43:00,12.89,12.935,12.832,12.887,350000.0
2009-04-03 02:44:00,12.891,12.917,12.843,12.917,300000.0
2009-04-03 02:45:00,12.896,12.929,12.795,12.795,350000.0
2009-04-03 02:46:00,12.923,12.942,12.842,12.942,500000.0
2009-04-03 02:47:00,12.929,12.932,12.797,12.853,450000.0
2009-04-03 02:48:00,12.883,12.922,12.798,12.855,400000.0
2009-04-03 02:49:00,12.869,12.972,12.831,12.879,650000.0
2009-04-03 02:50:00,12.911,12.926,12.892,12.926,250000.0
2009-04-03 02:51:00,12.934,12.944,12.855,12.862,350000.0
2009-04-03 02:52:00,12.793,12.927,12.793,12.927,350000.0
2009-04-03 02:53:00,12.844,12.958,12.844,12.892,500000.0
2009-04-03 02:54:00,12.857,12.857,12.827,12.827,100000.0
2009-04-03 02:55:00,12.908,12.925,12.88,12.88,250000.0
2009-04-03 02:56:00,12.89,12.948,12.883,12.899,300000.0
2009-04-03 02:57:00,12.826,12.979,12.826,12.942,400000.0
2009-04-03 02:58:00,12.833,12.9,12.77,12.838,500000.0
2009-04-03 02:59:00,12.895,12.895,12.809,12.809,400000.0
2009-04-03 03:00:00,12.958,12.958,12.865,12.87,250000.0
2009-04-03 03:01:00,12.937,12.937,12.831,12.914,350000.0
2009-04-03 03:02:00,12.891,12.891,12.788,12.788,400000.0
2009-04-03 03:03:00,12.863,12.894,12.789,12.894,250000.0
2009-04-03 03:04:00,12.805,12.895,12.805,12.883,150000.0
2009-04-03 03:05:00,12.805,12.941,12.799,12.851,500000.0
2009-04-03 03:06:00,12.914,12.924,12.776,12.835,700000.0
2009-04-03 03:07:00,12.909,12.909,12.819,12.906,200000.0
2009-04-03 03:08:00,12.905,12.948,12.825,12.898,350000.0
2009-04-03 03:10:00,12.805,12.945,12.805,12.945,100000.0
2009-04-03 03:11:00,12.921,12.955,12.821,12.936,350000.0
2009-04-03 03:12:00,12.929,12.932,12.842,12.932,350000.0
2009-04-03 03:13:00,12.944,12.946,12.831,12.916,450000.0
2009-04-03 03:14:00,12.875,12.961,12.875,12.947,200000.0
2009-04-03 03:17:00,12.928,12.928,12.928,12.928,50000.0
2009-04-03 03:18:00,12.844,12.938,12.844,12.938,100000.0
2009-04-03 03:19:00,12.908,12.939,12.805,12.931,350000.0
2009-04-03 03:20:00,12.824,12.824,12.824,12.824,50000.0
2009-04-03 03:21:00,12.879,12.936,12.804,12.86,350000.0
2009-04-03 03:22:00,12.911,12.911,12.816,12.899,150000.0
2009-04-03 03:23:00,12.837,12.942,12.837,12.942,100000.0
2009-04-03 03:24:00,12.938,12.938,12.836,12.836,100000.0
2009-04-03 03:25:00,12.924,12.928,12.826,12.89,450000.0
2009-04-03 03:26:00,12.881,12.881,12.878,12.878,100000.0
2009-04-03 03:27:00,12.847,12.915,12.812,12.915,500000.0
2009-04-03 03:28:00,12.933,12.933,12.814,12.863,500000.0
2009-04-03 03:29:00,12.838,12.928,12.788,12.9,450000.0
2009-04-03 03:30:00,12.831,12.931,12.807,12.931,250000.0
2009-04-03 03:31:00,12.921,12.96,12.858,12.951,350000.0
2009-04-03 03:32:00,12.919,12.953,12.855,12.949,350000.0
2009-04-03 03:34:00,12.826,12.914,12.826,12.914,150000.0
2009-04-03 03:35:00,12.802,12.923,12.802,12.853,200000.0
2009-04-03 03:36:00,12.862,12.942,12.808,12.911,450000.0
2009-04-03 03:37:00,12.854,12.933,12.852,12.931,450000.0
2009-04-03 03:38:00,12.94,12.951,12.865,12.951,250000.0
2009-04-03 03:40:00,12.931,12.945,12.859,12.903,350000.0
2009-04-03 03:41:00,12.924,12.924,12.826,12.826,200000.0
2009-04-03 03:42:00,12.925,12.925,12.779,12.891,600000.0
2009-04-03 03:43:00,12.818,12.951,12.818,12.951,300000.0
2009-04-03 03:44:00,12.911,12.941,12.818,12.818,400000.0
2009-04-03 03:46:00,12.921,12.944,12.838,12.921,250000.0
2009-04-03 03:47:00,12.921,12.921,12.802,12.906,500000.0
2009-04-03 03:48:00,12.862,12.925,12.795,12.857,350000.0
2009-04-03 03:49:00,12.908,12.925,12.837,12.837,350000.0
2009-04-03 03:50:00,12.924,12.939,12.887,12.917,550000.0
2009-04-03 03:51:00,12.927,12.933,12.847,12.933,250000.0
2009-04-03 03:52:00,12.846,12.936,12.846,12.883,300000.0
2009-04-03 03:53:00,12.879,12.97,12.841,12.93,450000.0
2009-04-03 03:54:00,12.852,12.926,12.835,12.926,400000.0
2009-04-03 03:55:00,12.899,12.899,12.849,12.873,350000.0
2009-04-03 03:56:00,12.917,12.946,12.829,12.852,450000.0
2009-04-03 03:57:00,12.851,12.934,12.814,12.845,650000.0
2009-04-03 03:58:00,12.863,12.938,12.863,12.932,400000.0
2009-04-03 03:59:00,12.943,12.943,12.823,12.901,250000.0
2009-04-03 04:00:00,12.878,12.878,12.878,12.878,50000.0
2009-04-03 04:04:00,12.791,12.933,12.791,12.906,450000.0
2009-04-03 04:05:00,12.848,12.934,12.848,12.934,250000.0
2009-04-03 04:06:00,12.892,12.914,12.806,12.866,300000.0
2009-04-03 04:07:00,12.894,12.904,12.824,12.904,500000.0
2009-04-03 04:08:00,12.836,12.923,12.836,12.89,200000.0
2009-04-03 04:10:00,12.943,12.943,12.858,12.893,300000.0
2009-04-03 04:11:00,12.896,12.949,12.859,12.859,200000.0
2009-04-03 04:13:00,12.92,12.928,12.825,12.924,400000.0
2009-04-03 04:14:00,12.931,12.931,12.827,12.929,350000.0
2009-04-03 04:15:00,12.917,13.001,12.833,12.833,400000.0
2009-04-03 04:19:00,12.899,12.899,12.8,12.8,100000.0
2009-04-03 04:20:00,12.877,12.896,12.819,12.853,400000.0
2009-04-03 04:21:00,12.94,12.945,12.829,12.834,450000.0
2009-04-03 04:22:00,12.836,12.91,12.821,12.821,150000.0
2009-04-03 04:23:00,12.923,12.963,12.84,12.88,550000.0
2009-04-03 04:24:00,12.891,12.891,12.826,12.826,150000.0
2009-04-03 04:25:00,12.877,12.877,12.877,12.877,50000.0
2009-04-03 04:26:00,12.946,12.946,12.863,12.888,150000.0
2009-04-03 04:27:00,12.938,12.938,12.916,12.916,100000.0
2009-04-03 04:28:00,12.87,12.914,12.818,12.875,300000.0
2009-04-03 04:29:00,12.935,12.936,12.825,12.825,850000.0
2009-04-03 04:30:00,12.782,12.924,12.782,12.88,350000.0
2009-04-03 04:31:00,12.856,12.948,12.85,12.948,300000.0
2009-04-03 04:32:00,12.914,12.927,12.914,12.921,150000.0
2009-04-03 04:33:00,12.933,12.933,12.885,12.924,200000.0
2009-04-03 04:34:00,12.842,12.908,12.842,12.908,150000.0
2009-04-03 04:35:00,12.897,12.944,12.897,12.944,100000.0
2009-04-03 04:37:00,12.902,12.902,12.9,12.9,150000.0
2009-04-03 04:38:00,12.842,12.953,12.842,12.953,100000.0
2009-04-03 04:39:00,12.887,12.943,12.802,12.903,900000.0
2009-04-03 04:40:00,12.929,12.929,12.895,12.913,150000.0
2009-04-03 04:41:00,12.819,12.911,12.819,12.885,200000.0
2009-04-03 04:43:00,12.904,12.916,12.864,12.916,200000.0
2009-04-03 04:44:00,12.901,12.937,12.858,12.858,300000.0
2009-04-03 04:46:00,12.903,12.92,12.828,12.92,500000.0
2009-04-03 04:47:00,12.944,12.944,12.843,12.843,150000.0
2009-04-03 04:48:00,12.91,12.981,12.832,12.832,400000.0
2009-04-03 04:49:00,12.856,12.971,12.849,12.927,1150000.0
2009-04-03 04:50:00,12.894,12.941,12.834,12.933,350000.0
2009-04-03 04:51:00,12.95,12.95,12.807,12.889,500000.0
2009-04-03 04:52:00,12.893,12.915,12.813,12.915,300000.0
2009-04-03 04:53:00,12.903,12.907,12.77,12.801,400000.0
2009-04-03 04:54:00,12.903,12.903,12.804,12.824,200000.0
2009-04-03 04:55:00,12.92,12.92,12.92,12.92,50000.0
2009-04-03 04:57:00,12.912,12.912,12.809,12.907,500000.0
2009-04-03 05:00:00,12.896,12.941,12.843,12.892,950000.0
2009-04-03 05:03:00,12.861,12.938,12.802,12.862,650000.0
2009-04-03 05:05:00,12.948,12.948,12.929,12.929,100000.0
2009-04-03 05:06:00,12.854,12.916,12.783,12.853,350000.0
2009-04-03 05:07:00,12.916,12.916,12.916,12.916,50000.0
2009-04-03 05:09:00,12.862,12.942,12.808,12.911,450000.0
2009-04-03 05:10:00,12.925,12.933,12.925,12.933,100000.0
2009-04-03 05:11:00,12.895,12.895,12.884,12.884,150000.0
2009-04-03 05:12:00,12.855,12.942,12.855,12.934,400000.0
2009-04-03 05:13:00,12.946,12.952,12.865,12.91,400000.0
2009-04-03 05:14:00,12.894,12.899,12.851,12.883,400000.0
2009-04-03 05:17:00,12.885,12.885,12.782,12.834,500000.0
2009-04-03 05:18:00,12.926,12.926,12.777,12.876,400000.0
2009-04-03 05:20:00,12.901,12.923,12.811,12.811,550000.0
2009-04-03 05:21:00,12.927,12.927,12.927,12.927,50000.0
2009-04-03 05:22:00,12.944,12.944,12.842,12.842,250000.0
2009-04-03 05:23:00,12.911,12.914,12.769,12.914,300000.0
2009-04-03 05:24:00,12.923,12.924,12.786,12.922,450000.0
2009-04-03 05:25:00,12.925,12.954,12.813,12.94,450000.0
2009-04-03 05:26:00,12.855,12.939,12.806,12.844,350000.0
2009-04-03 05:27:00,12.895,12.908,12.795,12.908,400000.0
2009-04-03 05:28:00,12.806,12.901,12.772,12.842,400000.0
2009-04-03 05:29:00,12.893,12.932,12.893,12.932,350000.0
2009-04-03 05:30:00,12.888,12.928,12.838,12.905,650000.0
2009-04-03 05:31:00,12.919,12.919,12.835,12.837,150000.0
2009-04-03 05:32:00,12.894,12.917,12.852,12.852,250000.0
2009-04-03 05:33:00,12.936,12.944,12.936,12.944,100000.0
2009-04-03 05:35:00,12.798,12.817,12.798,12.817,100000.0
2009-04-03 05:37:00,12.909,12.929,12.9,12.914,300000.0
2009-04-03 05:38:00,12.937,12.937,12.937,12.937,50000.0
2009-04-03 05:39:00,12.899,12.91,12.772,12.91,600000.0
2009-04-03 05:40:00,12.909,12.911,12.797,12.896,350000.0
2009-04-03 05:41:00,12.936,12.936,12.833,12.899,500000.0
2009-04-03 05:42:00,12.936,12.936,12.82,12.914,350000.0
2009-04-03 05:43:00,12.856,12.92,12.856,12.909,300000.0
2009-04-03 05:44:00,12.783,12.919,12.783,12.919,200000.0
2009-04-03 05:45:00,12.936,12.936,12.819,12.886,500000.0
2009-04-03 05:46:00,12.824,12.923,12.824,12.923,300000.0
2009-04-03 05:47:00,12.858,12.858,12.858,12.858,50000.0
2009-04-03 05:48:00,12.861,12.909,12.808,12.85,350000.0
2009-04-03 05:49:00,12.816,12.921,12.78,12.921,250000.0
2009-04-03 05:50:00,12.878,12.919,12.792,12.916,400000.0
2009-04-03 05:51:00,12.899,12.911,12.824,12.875,250000.0
2009-04-03 05:52:00,12.859,12.937,12.798,12.85,350000.0
2009-04-03 05:53:00,12.833,12.924,12.833,12.897,250000.0
2009-04-03 05:54:00,12.897,12.921,12.823,12.831,350000.0
2009-04-03 05:55:00,12.847,12.918,12.79,12.853,350000.0
2009-04-03 05:56:00,12.93,12.93,12.845,12.845,100000.0
2009-04-03 05:57:00,12.818,12.902,12.774,12.786,250000.0
2009-04-03 05:58:00,12.927,12.935,12.835,12.923,500000.0
2009-04-03 05:59:00,12.934,12.934,12.892,12.897,250000.0
2009-04-03 06:00:00,12.824,12.937,12.81,12.81,900000.0
2009-04-03 06:01:00,12.942,12.942,12.811,12.912,350000.0
2009-04-03 06:02:00,12.825,12.95,12.825,12.863,250000.0
2009-04-03 06:03:00,12.944,12.944,12.819,12.857,350000.0
2009-04-03 06:05:00,12.851,12.926,12.802,12.876,350000.0
2009-04-03 06:06:00,12.924,12.942,12.809,12.922,300000.0
2009-04-03 06:08:00,12.928,12.967,12.851,12.897,500000.0
2009-04-03 06:09:00,12.913,12.954,12.828,12.932,900000.0
2009-04-03 06:10:00,12.92,12.927,12.818,12.903,400000.0
2009-04-03 06:12:00,12.913,12.954,12.833,12.929,400000.0
2009-04-03 06:14:00,12.935,12.945,12.848,12.915,250000.0
2009-04-03 06:15:00,12.943,12.943,12.843,12.843,400000.0
2009-04-03 06:16:00,12.905,12.936,12.814,12.936,450000.0
2009-04-03 06:17:00,12.86,12.895,12.774,12.855,400000.0
2009-04-03 06:19:00,12.924,12.936,12.783,12.836,450000.0
2009-04-03 06:20:00,12.841,12.912,12.808,12.808,300000.0
2009-04-03 06:21:00,12.939,12.939,12.852,12.852,100000.0
2009-04-03 06:22:00,12.954,12.96,12.873,12.96,250000.0
2009-04-03 06:23:00,12.956,12.966,12.845,12.91,400000.0
2009-04-03 06:25:00,12.86,12.928,12.815,12.903,400000.0
2009-04-03 06:28:00,12.885,12.885,12.885,12.885,50000.0
2009-04-03 06:29:00,12.818,12.939,12.818,12.877,550000.0
2009-04-03 06:30:00,12.868,12.962,12.816,12.836,450000.0
2009-04-03 06:31:00,12.853,12.977,12.822,12.828,350000.0
2009-04-03 06:32:00,12.878,12.946,12.827,12.928,500000.0
2009-04-03 06:33:00,12.84,12.907,12.84,12.907,400000.0
2009-04-03 06:34:00,12.942,12.946,12.816,12.831,350000.0
2009-04-03 06:35:00,12.917,12.955,12.865,12.9,400000.0
2009-04-03 06:36:00,12.902,12.949,12.895,12.913,250000.0
2009-04-03 06:37:00,12.894,12.947,12.801,12.85,300000.0
2009-04-03 06:38:00,12.848,12.96,12.827,12.917,550000.0
2009-04-03 06:39:00,12.854,12.976,12.844,12.948,950000.0
2009-04-03 06:40:00,12.898,12.899,12.747,12.897,450000.0
2009-04-03 06:41:00,12.907,12.91,12.791,12.844,350000.0
2009-04-03 06:42:00,12.878,12.92,12.815,12.855,350000.0
2009-04-03 06:43:00,12.874,12.915,12.805,12.838,550000.0
2009-04-03 06:44:00,12.917,12.917,12.778,12.908,450000.0
2009-04-03 06:45:00,12.875,12.881,12.743,12.875,550000.0
2009-04-03 06:46:00,12.822,12.927,12.794,12.871,550000.0
2009-04-03 06:47:00,12.819,12.909,12.772,12.871,400000.0
2009-04-03 06:48:00,12.886,12.889,12.803,12.829,400000.0
2009-04-03 06:49:00,12.843,12.953,12.823,12.9,800000.0
2009-04-03 06:50:00,12.876,12.876,12.797,12.797,100000.0
2009-04-03 06:51:00,12.891,12.929,12.815,12.921,400000.0
2009-04-03 06:52:00,12.803,12.883,12.789,12.854,350000.0
2009-04-03 06:53:00,12.867,12.867,12.788,12.837,300000.0
2009-04-03 06:54:00,12.888,12.917,12.796,12.851,550000.0
2009-04-03 06:55:00,12.904,12.918,12.837,12.879,300000.0
2009-04-03 06:56:00,12.827,12.942,12.789,12.809,550000.0
2009-04-03 06:57:00,12.83,12.922,12.794,12.797,550000.0
2009-04-03 06:58:00,12.879,12.929,12.795,12.795,450000.0
2009-04-03 06:59:00,12.81,12.884,12.738,12.771,650000.0
2009-04-03 07:00:00,12.796,12.909,12.796,12.909,450000.0
2009-04-03 07:01:00,12.874,12.936,12.782,12.782,350000.0
2009-04-03 07:02:00,12.903,12.903,12.788,12.851,350000.0
2009-04-03 07:03:00,12.79,12.863,12.752,12.846,500000.0
2009-04-03 07:04:00,12.856,12.86,12.752,12.785,550000.0
2009-04-03 07:05:00,12.866,12.869,12.778,12.841,400000.0
2009-04-03 07:06:00,12.775,12.96,12.775,12.792,350000.0
2009-04-03 07:07:00,12.873,12.937,12.8,12.845,400000.0
2009-04-03 07:08:00,12.828,12.904,12.776,12.854,400000.0
2009-04-03 07:09:00,12.772,12.865,12.758,12.758,400000.0
2009-04-03 07:10:00,12.891,12.891,12.766,12.852,350000.0
2009-04-03 07:11:00,12.817,12.898,12.758,12.787,500000.0
2009-04-03 07:12:00,12.885,12.885,12.787,12.815,300000.0
2009-04-03 07:13:00,12.796,12.92,12.763,12.763,350000.0
2009-04-03 07:14:00,12.755,12.848,12.755,12.789,400000.0
2009-04-03 07:15:00,12.848,12.856,12.704,12.804,400000.0
2009-04-03 07:16:00,12.879,12.887,12.739,12.873,350000.0
2009-04-03 07:17:00,12.831,12.887,12.778,12.887,350000.0
2009-04-03 07:18:00,12.848,12.848,12.83,12.83,100000.0
2009-04-03 07:19:00,12.87,12.87,12.736,12.822,550000.0
2009-04-03 07:20:00,12.81,12.829,12.756,12.794,350000.0
2009-04-03 07:21:00,12.822,12.822,12.717,12.741,150000.0
2009-04-03 07:22:00,12.783,12.828,12.751,12.751,450000.0
2009-04-03 07:23:00,12.804,12.88,12.724,12.724,500000.0
2009-04-03 07:24:00,12.803,12.822,12.719,12.768,500000.0
2009-04-03 07:25:00,12.787,12.901,12.735,12.767,550000.0
2009-04-03 07:26:00,12.754,12.882,12.716,12.84,550000.0
2009-04-03 07:27:00,12.763,12.867,12.761,12.839,350000.0
2009-04-03 07:28:00,12.786,12.835,12.72,12.761,350000.0
2009-04-03 07:29:00,12.869,12.869,12.733,12.776,150000.0
2009-04-03 07:30:00,12.847,12.941,12.75,12.75,500000.0
2009-04-03 07:31:00,12.713,12.832,12.692,12.829,350000.0
2009-04-03 07:32:00,12.847,12.847,12.757,12.763,350000.0
2009-04-03 07:33:00,12.854,12.854,12.72,12.72,500000.0
2009-04-03 07:34:00,12.83,12.83,12.679,12.751,250000.0
2009-04-03 07:35:00,12.778,12.778,12.721,12.74,250000.0
2009-04-03 07:36:00,12.825,12.888,12.76,12.771,650000.0
2009-04-03 07:39:00,12.83,12.872,12.726,12.836,400000.0
2009-04-03 07:40:00,12.815,12.827,12.786,12.786,150000.0
2009-04-03 07:41:00,12.785,12.867,12.777,12.821,400000.0
2009-04-03 07:42:00,12.77,12.846,12.745,12.842,500000.0
2009-04-03 07:43:00,12.814,12.814,12.723,12.765,400000.0
2009-04-03 07:44:00,12.765,12.886,12.765,12.842,400000.0
2009-04-03 07:45:00,12.819,12.819,12.79,12.79,100000.0
2009-04-03 07:46:00,12.764,12.82,12.724,12.763,350000.0
2009-04-03 07:47:00,12.834,12.861,12.726,12.858,450000.0
2009-04-03 07:48:00,12.781,12.84,12.729,12.84,350000.0
2009-04-03 07:49:00,12.852,12.89,12.751,12.852,550000.0
2009-04-03 07:50:00,12.856,12.893,12.778,12.798,400000.0
2009-04-03 07:52:00,12.814,12.862,12.732,12.778,500000.0
2009-04-03 07:53:00,12.837,12.837,12.739,12.739,350000.0
2009-04-03 07:56:00,12.885,12.889,12.761,12.872,400000.0
2009-04-03 07:57:00,12.76,12.828,12.749,12.828,250000.0
2009-04-03 07:59:00,12.849,12.85,12.716,12.85,400000.0
2009-04-03 08:00:00,12.752,12.843,12.747,12.812,350000.0
2009-04-03 08:01:00,12.861,12.881,12.748,12.748,400000.0
2009-04-03 08:02:00,12.848,12.877,12.759,12.842,350000.0
2009-04-03 08:03:00,12.811,12.88,12.754,12.785,450000.0
2009-04-03 08:04:00,12.836,12.836,12.737,12.751,350000.0
2009-04-03 08:05:00,12.864,12.864,12.721,12.768,350000.0
2009-04-03 08:06:00,12.841,12.854,12.775,12.819,500000.0
2009-04-03 08:07:00,12.852,12.894,12.78,12.861,500000.0
2009-04-03 08:08:00,12.75,12.829,12.68,12.829,400000.0
2009-04-03 08:09:00,12.754,12.838,12.729,12.776,550000.0
2009-04-03 08:10:00,12.843,12.904,12.772,12.799,400000.0
2009-04-03 08:11:00,12.816,12.856,12.798,12.853,400000.0
2009-04-03 08:12:00,12.822,12.849,12.757,12.757,350000.0
2009-04-03 08:13:00,12.752,12.876,12.752,12.782,500000.0
2009-04-03 08:14:00,12.82,12.874,12.781,12.781,500000.0
2009-04-03 08:15:00,12.884,12.893,12.744,12.885,350000.0
2009-04-03 08:16:00,12.873,12.873,12.693,12.818,550000.0
2009-04-03 08:17:00,12.782,12.865,12.708,12.865,400000.0
2009-04-03 08:18:00,12.847,12.886,12.782,12.879,450000.0
2009-04-03 08:19:00,12.902,12.915,12.794,12.807,550000.0
2009-04-03 08:20:00,12.75,12.859,12.705,12.859,400000.0
2009-04-03 08:21:00,12.871,12.884,12.767,12.856,400000.0
2009-04-03 08:22:00,12.871,12.876,12.756,12.822,350000.0
2009-04-03 08:23:00,12.768,12.86,12.733,12.834,350000.0
2009-04-03 08:24:00,12.791,12.837,12.749,12.749,350000.0
2009-04-03 08:25:00,12.822,12.865,12.764,12.79,400000.0
2009-04-03 08:26:00,12.824,12.877,12.752,12.832,350000.0
2009-04-03 08:27:00,12.808,12.837,12.799,12.833,400000.0
2009-04-03 08:28:00,12.814,12.843,12.763,12.783,450000.0
2009-04-03 08:29:00,12.798,12.873,12.772,12.772,400000.0
2009-04-03 08:30:00,12.723,12.855,12.713,12.855,500000.0
2009-04-03 08:31:00,12.856,12.885,12.779,12.8,450000.0
2009-04-03 08:32:00,12.87,12.879,12.774,12.867,450000.0
2009-04-03 08:33:00,12.751,12.843,12.746,12.783,450000.0
2009-04-03 08:34:00,12.758,12.888,12.753,12.809,550000.0
2009-04-03 08:35:00,12.873,12.915,12.787,12.787,550000.0
2009-04-03 08:36:00,12.83,12.882,12.766,12.766,400000.0
2009-04-03 08:37:00,12.871,12.931,12.802,12.88,400000.0
2009-04-03 08:38:00,12.784,12.906,12.767,12.831,550000.0
2009-04-03 08:39:00,12.865,12.888,12.769,12.769,400000.0
2009-04-03 08:40:00,12.891,12.891,12.737,12.852,350000.0
2009-04-03 08:41:00,12.802,12.917,12.801,12.803,350000.0
2009-04-03 08:42:00,12.869,12.898,12.769,12.864,350000.0
2009-04-03 08:43:00,12.766,12.879,12.766,12.835,350000.0
2009-04-03 08:44:00,12.841,12.909,12.783,12.81,400000.0
2009-04-03 08:45:00,12.899,12.899,12.817,12.83,350000.0
2009-04-03 08:46:00,12.905,12.908,12.841,12.845,550000.0
2009-04-03 08:47:00,12.913,12.913,12.842,12.88,350000.0
2009-04-03 08:48:00,12.817,12.885,12.793,12.838,500000.0
2009-04-03 08:49:00,12.826,12.896,12.776,12.896,350000.0
2009-04-03 08:50:00,12.799,12.922,12.777,12.804,550000.0
2009-04-03 08:51:00,12.801,12.888,12.773,12.85,350000.0
2009-04-03 08:52:00,12.892,12.892,12.809,12.883,350000.0
2009-04-03 08:53:00,12.801,12.895,12.801,12.842,250000.0
2009-04-03 08:54:00,12.869,12.869,12.716,12.774,400000.0
2009-04-03 08:55:00,12.838,12.841,12.749,12.749,450000.0
2009-04-03 08:56:00,12.821,12.874,12.812,12.841,400000.0
2009-04-03 08:57:00,12.824,12.899,12.819,12.899,350000.0
2009-04-03 08:58:00,12.867,12.89,12.786,12.849,350000.0
2009-04-03 08:59:00,12.858,12.873,12.782,12.822,400000.0
2009-04-03 09:00:00,12.854,12.869,12.753,12.795,1500000.0
2009-04-03 09:01:00,12.873,12.873,12.768,12.82,1250000.0
2009-04-03 09:02:00,12.782,12.868,12.757,12.757,400000.0
2009-04-03 09:03:00,12.812,12.87,12.759,12.812,1300000.0
2009-04-03 09:04:00,12.838,12.891,12.782,12.809,450000.0
2009-04-03 09:05:00,12.856,12.915,12.82,12.854,1800000.0
2009-04-03 09:06:00,12.851,12.865,12.791,12.839,1250000.0
2009-04-03 09:07:00,12.837,12.874,12.737,12.829,500000.0
2009-04-03 09:08:00,12.846,12.904,12.784,12.859,550000.0
2009-04-03 09:09:00,12.835,12.901,12.808,12.829,500000.0
2009-04-03 09:10:00,12.81,12.893,12.768,12.834,450000.0
2009-04-03 09:11:00,12.859,12.896,12.804,12.864,1900000.0
2009-04-03 09:12:00,12.892,12.892,12.741,12.839,550000.0
2009-04-03 09:13:00,12.844,12.907,12.766,12.861,1450000.0
2009-04-03 09:14:00,12.829,12.916,12.829,12.874,400000.0
2009-04-03 09:15:00,12.896,12.903,12.779,12.844,450000.0
2009-04-03 09:16:00,12.918,12.933,12.784,12.933,1500000.0
2009-04-03 09:17:00,12.847,12.867,12.794,12.867,1500000.0
2009-04-03 09:18:00,12.853,12.906,12.814,12.822,1650000.0
2009-04-03 09:19:00,12.913,12.913,12.845,12.874,300000.0
2009-04-03 09:20:00,12.812,12.871,12.779,12.866,350000.0
2009-04-03 09:21:00,12.865,12.884,12.793,12.793,450000.0
2009-04-03 09:22:00,12.881,12.881,12.777,12.811,400000.0
2009-04-03 09:24:00,12.862,12.941,12.857,12.857,350000.0
2009-04-03 09:25:00,12.84,12.922,12.806,12.901,400000.0
2009-04-03 09:26:00,12.811,12.883,12.764,12.883,350000.0
2009-04-03 09:27:00,12.778,12.878,12.778,12.878,100000.0
2009-04-03 09:28:00,12.833,12.899,12.809,12.836,1550000.0
2009-04-03 09:29:00,12.803,12.929,12.773,12.773,1400000.0
2009-04-03 09:30:00,12.828,12.88,12.773,12.817,450000.0
2009-04-03 09:31:00,12.862,12.862,12.756,12.856,400000.0
2009-04-03 09:32:00,12.793,12.795,12.76,12.791,350000.0
2009-04-03 09:33:00,12.814,12.84,12.766,12.766,400000.0
2009-04-03 09:34:00,12.775,12.959,12.731,12.793,1950000.0
2009-04-03 09:35:00,12.929,12.929,12.837,12.855,350000.0
2009-04-03 09:36:00,12.803,12.879,12.798,12.807,1600000.0
2009-04-03 09:37:00,12.769,12.915,12.769,12.915,500000.0
2009-04-03 09:38:00,12.824,12.887,12.804,12.825,500000.0
2009-04-03 09:39:00,12.866,12.989,12.823,12.823,550000.0
2009-04-03 09:40:00,12.815,12.85,12.766,12.807,350000.0
2009-04-03 09:41:00,12.888,12.902,12.8,12.829,300000.0
2009-04-03 09:42:00,12.895,12.895,12.796,12.895,350000.0
2009-04-03 09:43:00,12.82,12.889,12.767,12.884,550000.0
2009-04-03 09:44:00,12.814,12.934,12.814,12.933,400000.0
2009-04-03 09:45:00,12.927,12.927,12.828,12.834,450000.0
2009-04-03 09:46:00,12.855,12.913,12.827,12.864,350000.0
2009-04-03 09:47:00,12.908,12.908,12.754,12.883,400000.0
2009-04-03 09:48:00,12.807,12.939,12.807,12.865,400000.0
2009-04-03 09:49:00,12.954,12.961,12.817,12.914,450000.0
2009-04-03 09:50:00,12.816,12.925,12.809,12.917,800000.0
2009-04-03 09:51:00,12.93,12.93,12.802,12.804,400000.0
2009-04-03 09:52:00,12.892,12.957,12.805,12.91,400000.0
2009-04-03 09:53:00,12.872,12.935,12.795,12.901,450000.0
2009-04-03 09:54:00,12.926,12.957,12.817,12.923,750000.0
2009-04-03 09:55:00,12.959,12.959,12.809,12.912,450000.0
2009-04-03 09:56:00,12.906,12.946,12.814,12.918,550000.0
2009-04-03 09:57:00,12.919,12.919,12.871,12.919,350000.0
2009-04-03 09:58:00,12.856,12.913,12.796,12.796,400000.0
2009-04-03 09:59:00,12.944,12.944,12.804,12.863,450000.0
2009-04-03 10:00:00,12.863,12.959,12.861,12.932,600000.0
2009-04-03 10:01:00,12.875,12.939,12.79,12.939,400000.0
2009-04-03 10:02:00,12.833,12.961,12.833,12.929,400000.0
2009-04-03 10:03:00,12.923,12.973,12.86,12.876,500000.0
2009-04-03 10:04:00,12.839,12.941,12.839,12.877,400000.0
2009-04-03 10:05:00,12.906,12.982,12.882,12.897,350000.0
2009-04-03 10:06:00,12.817,12.869,12.813,12.869,450000.0
2009-04-03 10:07:00,12.896,12.948,12.823,12.922,500000.0
2009-04-03 10:08:00,12.925,12.939,12.822,12.881,550000.0
2009-04-03 10:09:00,12.863,12.944,12.863,12.899,500000.0
2009-04-03 10:10:00,12.903,12.968,12.807,12.819,650000.0
2009-04-03 10:11:00,12.939,12.939,12.839,12.934,400000.0
2009-04-03 10:12:00,12.85,12.933,12.841,12.853,450000.0
2009-04-03 10:13:00,12.803,12.878,12.784,12.837,350000.0
2009-04-03 10:14:00,12.811,12.899,12.755,12.813,550000.0
2009-04-03 10:15:00,12.796,12.877,12.763,12.871,500000.0
2009-04-03 10:16:00,12.902,12.902,12.791,12.793,550000.0
2009-04-03 10:17:00,12.85,12.914,12.804,12.902,400000.0
2009-04-03 10:18:00,12.861,12.904,12.77,12.829,350000.0
2009-04-03 10:19:00,12.792,12.892,12.753,12.892,500000.0
2009-04-03 10:20:00,12.902,12.919,12.79,12.88,600000.0
2009-04-03 10:22:00,12.83,12.876,12.76,12.76,350000.0
2009-04-03 10:23:00,12.905,12.912,12.768,12.912,400000.0
2009-04-03 10:24:00,12.829,12.91,12.8,12.91,500000.0
2009-04-03 10:25:00,12.885,12.903,12.789,12.811,500000.0
2009-04-03 10:26:00,12.909,12.918,12.786,12.917,350000.0
2009-04-03 10:27:00,12.851,12.889,12.786,12.798,400000.0
2009-04-03 10:29:00,12.86,12.881,12.761,12.786,450000.0
2009-04-03 10:30:00,12.9,12.9,12.768,12.792,400000.0
2009-04-03 10:31:00,12.878,12.932,12.776,12.776,350000.0
2009-04-03 10:32:00,12.84,12.867,12.731,12.867,650000.0
2009-04-03 10:33:00,12.831,12.862,12.718,12.732,450000.0
2009-04-03 10:34:00,12.808,12.861,12.703,12.861,450000.0
2009-04-03 10:35:00,12.841,12.926,12.785,12.792,550000.0
2009-04-03 10:36:00,12.769,12.897,12.769,12.827,400000.0
2009-04-03 10:37:00,12.86,12.875,12.757,12.81,400000.0
2009-04-03 10:38:00,12.863,12.889,12.755,12.852,550000.0
2009-04-03 10:39:00,12.782,12.906,12.762,12.906,350000.0
2009-04-03 10:40:00,12.782,12.87,12.714,12.82,550000.0
2009-04-03 10:41:00,12.868,12.868,12.703,12.765,400000.0
2009-04-03 10:42:00,12.807,12.881,12.756,12.816,400000.0
2009-04-03 10:43:00,12.794,12.843,12.739,12.79,500000.0
2009-04-03 10:44:00,12.827,12.9,12.792,12.792,550000.0
2009-04-03 10:45:00,12.76,12.814,12.759,12.793,350000.0
2009-04-03 10:46:00,12.722,12.837,12.722,12.727,600000.0
2009-04-03 10:47:00,12.846,12.885,12.777,12.777,400000.0
2009-04-03 10:48:00,12.731,12.879,12.731,12.833,400000.0
2009-04-03 10:49:00,12.759,12.873,12.759,12.863,400000.0
2009-04-03 10:50:00,12.896,12.9,12.767,12.779,450000.0
2009-04-03 10:51:00,12.802,12.898,12.777,12.898,350000.0
2009-04-03 10:52:00,12.782,12.869,12.748,12.812,550000.0
2009-04-03 10:53:00,12.868,12.901,12.775,12.876,400000.0
2009-04-03 10:54:00,12.847,12.893,12.75,12.893,400000.0
2009-04-03 10:55:00,12.778,12.874,12.732,12.874,400000.0
2009-04-03 10:56:00,12.855,12.888,12.781,12.888,400000.0
2009-04-03 10:57:00,12.841,12.886,12.8,12.8,400000.0
2009-04-03 10:58:00,12.883,12.901,12.782,12.89,400000.0
2009-04-03 10:59:00,12.889,12.906,12.767,12.817,350000.0
2009-04-03 11:00:00,12.787,12.881,12.78,12.809,400000.0
2009-04-03 11:01:00,12.735,12.858,12.735,12.822,550000.0
2009-04-03 11:02:00,12.866,12.883,12.736,12.803,350000.0
2009-04-03 11:03:00,12.777,12.899,12.777,12.815,400000.0
2009-04-03 11:04:00,12.894,12.928,12.776,12.915,500000.0
2009-04-03 11:05:00,12.817,12.86,12.728,12.838,400000.0
2009-04-03 11:06:00,12.79,12.859,12.745,12.828,400000.0
2009-04-03 11:07:00,12.878,12.909,12.768,12.768,350000.0
2009-04-03 11:08:00,12.732,12.864,12.723,12.807,500000.0
2009-04-03 11:09:00,12.724,12.862,12.678,12.862,500000.0
2009-04-03 11:10:00,12.746,12.866,12.746,12.819,450000.0
2009-04-03 11:11:00,12.766,12.832,12.719,12.831,400000.0
2009-04-03 11:12:00,12.726,12.851,12.673,12.701,600000.0
2009-04-03 11:13:00,12.781,12.835,12.736,12.741,500000.0
2009-04-03 11:14:00,12.815,12.827,12.694,12.709,350000.0
2009-04-03 11:15:00,12.743,12.787,12.683,12.755,400000.0
2009-04-03 11:16:00,12.818,12.829,12.68,12.77,250000.0
2009-04-03 11:17:00,12.834,12.835,12.694,12.812,700000.0
2009-04-03 11:18:00,12.806,12.845,12.705,12.749,400000.0
2009-04-03 11:19:00,12.769,12.865,12.746,12.77,450000.0
2009-04-03 11:20:00,12.828,12.848,12.752,12.848,500000.0
2009-04-03 11:21:00,12.724,12.862,12.702,12.702,450000.0
2009-04-03 11:22:00,12.745,12.795,12.715,12.792,500000.0
2009-04-03 11:23:00,12.824,12.832,12.725,12.728,400000.0
2009-04-03 11:24:00,12.736,12.794,12.698,12.698,400000.0
2009-04-03 11:25:00,12.729,12.831,12.729,12.831,350000.0
2009-04-03 11:26:00,12.798,12.802,12.692,12.802,450000.0
2009-04-03 11:27:00,12.82,12.82,12.676,12.793,450000.0
2009-04-03 11:28:00,12.723,12.842,12.723,12.825,500000.0
2009-04-03 11:29:00,12.716,12.818,12.691,12.818,600000.0
2009-04-03 11:30:00,12.728,12.805,12.703,12.724,400000.0
2009-04-03 11:31:00,12.782,12.816,12.693,12.77,550000.0
2009-04-03 11:32:00,12.831,12.839,12.715,12.793,650000.0
2009-04-03 11:33:00,12.792,12.833,12.692,12.805,550000.0
2009-04-03 11:34:00,12.808,12.834,12.721,12.746,350000.0
2009-04-03 11:35:00,12.807,12.807,12.712,12.776,400000.0
2009-04-03 11:36:00,12.844,12.863,12.725,12.818,500000.0
2009-04-03 11:37:00,12.759,12.811,12.728,12.811,450000.0
2009-04-03 11:38:00,12.832,12.848,12.695,12.716,400000.0
2009-04-03 11:39:00,12.852,12.852,12.721,12.834,550000.0
2009-04-03 11:40:00,12.83,12.836,12.732,12.732,500000.0
2009-04-03 11:41:00,12.816,12.839,12.687,12.821,400000.0
2009-04-03 11:42:00,12.801,12.865,12.737,12.829,350000.0
2009-04-03 11:43:00,12.811,12.864,12.736,12.776,550000.0
2009-04-03 11:44:00,12.815,12.843,12.708,12.788,400000.0
2009-04-03 11:45:00,12.808,12.815,12.725,12.815,350000.0
2009-04-03 11:46:00,12.786,12.828,12.747,12.784,350000.0
2009-04-03 11:47:00,12.764,12.85,12.716,12.796,600000.0
2009-04-03 11:48:00,12.767,12.837,12.712,12.712,550000.0
2009-04-03 11:49:00,12.848,12.848,12.729,12.729,400000.0
2009-04-03 11:50:00,12.838,12.838,12.71,12.722,350000.0
2009-04-03 11:51:00,12.771,12.847,12.716,12.716,450000.0
2009-04-03 11:52:00,12.739,12.869,12.709,12.743,350000.0
2009-04-03 11:53:00,12.745,12.797,12.726,12.726,500000.0
2009-04-03 11:54:00,12.713,12.854,12.713,12.829,650000.0
2009-04-03 11:55:00,12.779,12.846,12.702,12.752,550000.0
2009-04-03 11:56:00,12.835,12.844,12.727,12.784,350000.0
2009-04-03 11:57:00,12.789,12.875,12.729,12.733,550000.0
2009-04-03 11:58:00,12.829,12.842,12.746,12.778,450000.0
2009-04-03 11:59:00,12.823,12.874,12.71,12.71,550000.0
2009-04-03 12:00:00,12.752,12.836,12.734,12.836,450000.0
2009-04-03 12:01:00,12.808,12.818,12.696,12.731,350000.0
2009-04-03 12:02:00,12.753,12.839,12.686,12.691,350000.0
2009-04-03 12:03:00,12.684,12.828,12.684,12.828,450000.0
2009-04-03 12:04:00,12.849,12.86,12.707,12.741,550000.0
2009-04-03 12:05:00,12.79,12.88,12.715,12.817,450000.0
2009-04-03 12:06:00,12.794,12.833,12.71,12.739,400000.0
2009-04-03 12:07:00,12.717,12.848,12.71,12.712,350000.0
2009-04-03 12:08:00,12.822,12.823,12.723,12.726,500000.0
2009-04-03 12:09:00,12.77,12.886,12.758,12.858,550000.0
2009-04-03 12:10:00,12.832,12.832,12.758,12.817,350000.0
2009-04-03 12:11:00,12.721,12.834,12.721,12.748,350000.0
2009-04-03 12:12:00,12.725,12.851,12.713,12.818,550000.0
2009-04-03 12:13:00,12.841,12.841,12.732,12.836,350000.0
2009-04-03 12:14:00,12.765,12.835,12.718,12.741,450000.0
2009-04-03 12:15:00,12.829,12.842,12.734,12.815,350000.0
2009-04-03 12:16:00,12.789,12.844,12.735,12.836,500000.0
2009-04-03 12:17:00,12.827,12.827,12.667,12.715,400000.0
2009-04-03 12:18:00,12.728,12.845,12.703,12.787,350000.0
2009-04-03 12:19:00,12.767,12.828,12.718,12.718,550000.0
2009-04-03 12:20:00,12.83,12.83,12.751,12.774,350000.0
2009-04-03 12:21:00,12.763,12.843,12.762,12.762,250000.0
2009-04-03 12:22:00,12.75,12.856,12.706,12.766,450000.0
2009-04-03 12:23:00,12.809,12.822,12.7,12.765,550000.0
2009-04-03 12:24:00,12.728,12.803,12.64,12.77,500000.0
2009-04-03 12:25:00,12.783,12.783,12.695,12.716,450000.0
2009-04-03 12:26:00,12.788,12.823,12.741,12.756,350000.0
2009-04-03 12:27:00,12.705,12.814,12.626,12.814,500000.0
2009-04-03 12:28:00,12.699,12.803,12.699,12.715,350000.0
2009-04-03 12:29:00,12.777,12.851,12.722,12.765,400000.0
2009-04-03 12:30:00,12.754,12.832,12.728,12.832,400000.0
2009-04-03 12:31:00,12.783,12.808,12.754,12.808,350000.0
2009-04-03 12:32:00,12.704,12.849,12.704,12.821,450000.0
2009-04-03 12:33:00,12.705,12.833,12.705,12.808,450000.0
2009-04-03 12:34:00,12.832,12.88,12.755,12.755,400000.0
2009-04-03 12:35:00,12.726,12.805,12.682,12.743,600000.0
2009-04-03 12:36:00,12.806,12.832,12.713,12.785,550000.0
2009-04-03 12:37:00,12.83,12.837,12.72,12.8,400000.0
2009-04-03 12:38:00,12.724,12.836,12.72,12.836,400000.0
2009-04-03 12:39:00,12.717,12.835,12.701,12.756,550000.0
2009-04-03 12:40:00,12.66,12.854,12.66,12.751,450000.0
2009-04-03 12:41:00,12.797,12.797,12.697,12.776,250000.0
2009-04-03 12:42:00,12.837,12.845,12.727,12.822,500000.0
2009-04-03 12:43:00,12.842,12.868,12.719,12.719,350000.0
2009-04-03 12:44:00,12.722,12.797,12.683,12.737,350000.0
2009-04-03 12:45:00,12.709,12.841,12.704,12.721,400000.0
2009-04-03 12:46:00,12.728,12.856,12.728,12.766,400000.0
2009-04-03 12:47:00,12.753,12.788,12.71,12.782,350000.0
2009-04-03 12:48:00,12.783,12.814,12.722,12.795,500000.0
2009-04-03 12:49:00,12.754,12.844,12.718,12.748,400000.0
2009-04-03 12:50:00,12.702,12.801,12.669,12.801,450000.0
2009-04-03 12:51:00,12.751,12.843,12.706,12.706,450000.0
2009-04-03 12:52:00,12.803,12.845,12.72,12.728,350000.0
2009-04-03 12:53:00,12.72,12.836,12.703,12.836,400000.0
2009-04-03 12:54:00,12.745,12.82,12.711,12.811,400000.0
2009-04-03 12:55:00,12.788,12.801,12.673,12.744,400000.0
2009-04-03 12:56:00,12.827,12.832,12.71,12.829,450000.0
2009-04-03 12:57:00,12.781,12.821,12.709,12.783,400000.0
2009-04-03 12:58:00,12.727,12.8,12.663,12.8,400000.0
2009-04-03 12:59:00,12.714,12.834,12.714,12.73,350000.0
2009-04-03 13:00:00,12.771,12.828,12.681,12.744,550000.0
2009-04-03 13:01:00,12.786,12.786,12.67,12.773,400000.0
2009-04-03 13:02:00,12.704,12.823,12.704,12.806,350000.0
2009-04-03 13:03:00,12.798,12.804,12.689,12.785,350000.0
2009-04-03 13:04:00,12.783,12.793,12.669,12.737,450000.0
2009-04-03 13:05:00,12.733,12.825,12.687,12.795,400000.0
2009-04-03 13:06:00,12.78,12.825,12.683,12.816,450000.0
2009-04-03 13:07:00,12.731,12.813,12.713,12.813,450000.0
2009-04-03 13:08:00,12.763,12.82,12.694,12.798,350000.0
2009-04-03 13:09:00,12.789,12.836,12.693,12.722,400000.0
2009-04-03 13:10:00,12.657,12.788,12.599,12.788,500000.0
2009-04-03 13:11:00,12.785,12.814,12.723,12.761,400000.0
2009-04-03 13:12:00,12.76,12.776,12.645,12.75,350000.0
2009-04-03 13:13:00,12.819,12.864,12.704,12.838,400000.0
2009-04-03 13:14:00,12.729,12.816,12.693,12.779,400000.0
2009-04-03 13:15:00,12.773,12.773,12.654,12.688,450000.0
2009-04-03 13:16:00,12.808,12.808,12.623,12.737,500000.0
2009-04-03 13:17:00,12.712,12.831,12.696,12.752,450000.0
2009-04-03 13:18:00,12.823,12.823,12.69,12.734,350000.0
2009-04-03 13:19:00,12.673,12.822,12.673,12.735,700000.0
2009-04-03 13:20:00,12.725,12.862,12.706,12.767,800000.0
2009-04-03 13:21:00,12.746,12.789,12.693,12.774,400000.0
2009-04-03 13:22:00,12.646,12.788,12.646,12.689,550000.0
2009-04-03 13:23:00,12.806,12.815,12.691,12.719,450000.0
2009-04-03 13:24:00,12.749,12.75,12.656,12.747,350000.0
2009-04-03 13:25:00,12.647,12.796,12.647,12.745,450000.0
2009-04-03 13:26:00,12.692,12.791,12.667,12.667,350000.0
2009-04-03 13:27:00,12.624,12.762,12.624,12.654,500000.0
2009-04-03 13:28:00,12.762,12.794,12.663,12.717,350000.0
2009-04-03 13:29:00,12.755,12.767,12.647,12.751,400000.0
2009-04-03 13:30:00,12.765,12.765,12.663,12.741,450000.0
2009-04-03 13:31:00,12.742,12.79,12.653,12.747,550000.0
2009-04-03 13:32:00,12.768,12.779,12.674,12.677,450000.0
2009-04-03 13:33:00,12.739,12.808,12.685,12.739,350000.0
2009-04-03 13:34:00,12.627,12.795,12.625,12.795,700000.0
2009-04-03 13:35:00,12.769,12.794,12.656,12.71,550000.0
2009-04-03 13:36:00,12.695,12.79,12.67,12.79,650000.0
2009-04-03 13:37:00,12.788,12.802,12.693,12.771,350000.0
2009-04-03 13:38:00,12.805,12.817,12.701,12.817,400000.0
2009-04-03 13:39:00,12.718,12.824,12.718,12.721,600000.0
2009-04-03 13:40:00,12.705,12.795,12.696,12.795,400000.0
2009-04-03 13:41:00,12.715,12.812,12.713,12.715,400000.0
2009-04-03 13:42:00,12.706,12.774,12.673,12.678,350000.0
2009-04-03 13:43:00,12.818,12.818,12.683,12.726,750000.0
2009-04-03 13:44:00,12.696,12.814,12.696,12.811,450000.0
2009-04-03 13:45:00,12.714,12.809,12.664,12.783,350000.0
2009-04-03 13:46:00,12.711,12.833,12.684,12.746,400000.0
2009-04-03 13:47:00,12.812,12.812,12.713,12.782,400000.0
2009-04-03 13:48:00,12.82,12.82,12.762,12.813,350000.0
2009-04-03 13:49:00,12.738,12.797,12.674,12.675,350000.0
2009-04-03 13:50:00,12.729,12.847,12.699,12.699,550000.0
2009-04-03 13:51:00,12.73,12.83,12.706,12.83,350000.0
2009-04-03 13:52:00,12.801,12.822,12.741,12.741,400000.0
2009-04-03 13:53:00,12.833,12.833,12.723,12.808,400000.0
2009-04-03 13:54:00,12.832,12.835,12.717,12.76,400000.0
2009-04-03 13:55:00,12.835,12.857,12.75,12.857,350000.0
2009-04-03 13:56:00,12.726,12.797,12.719,12.792,500000.0
2009-04-03 13:57:00,12.847,12.86,12.731,12.784,400000.0
2009-04-03 13:58:00,12.827,12.827,12.666,12.677,750000.0
2009-04-03 13:59:00,12.823,12.841,12.736,12.803,350000.0
2009-04-03 14:00:00,12.764,12.886,12.737,12.818,600000.0
2009-04-03 14:01:00,12.823,12.823,12.727,12.817,400000.0
2009-04-03 14:02:00,12.818,12.818,12.702,12.812,350000.0
2009-04-03 14:03:00,12.742,12.832,12.742,12.808,350000.0
2009-04-03 14:04:00,12.753,12.893,12.753,12.843,400000.0
2009-04-03 14:05:00,12.845,12.852,12.715,12.852,400000.0
2009-04-03 14:06:00,12.751,12.838,12.741,12.741,450000.0
2009-04-03 14:07:00,12.806,12.823,12.7,12.823,350000.0
2009-04-03 14:08:00,12.724,12.815,12.694,12.808,400000.0
2009-04-03 14:09:00,12.822,12.839,12.731,12.752,400000.0
2009-04-03 14:10:00,12.761,12.839,12.711,12.829,400000.0
2009-04-03 14:11:00,12.828,12.844,12.734,12.817,500000.0
2009-04-03 14:12:00,12.711,12.749,12.706,12.711,350000.0
2009-04-03 14:13:00,12.724,12.8,12.722,12.722,500000.0
2009-04-03 14:14:00,12.772,12.828,12.718,12.784,550000.0
2009-04-03 14:15:00,12.778,12.801,12.695,12.746,350000.0
2009-04-03 14:16:00,12.79,12.822,12.718,12.747,400000.0
2009-04-03 14:17:00,12.765,12.844,12.721,12.785,400000.0
2009-04-03 14:18:00,12.745,12.795,12.725,12.768,400000.0
2009-04-03 14:19:00,12.848,12.855,12.683,12.7,700000.0
2009-04-03 14:20:00,12.797,12.824,12.708,12.781,500000.0
2009-04-03 14:21:00,12.83,12.83,12.68,12.719,400000.0
2009-04-03 14:22:00,12.773,12.773,12.685,12.763,400000.0
2009-04-03 14:23:00,12.765,12.832,12.702,12.744,450000.0
2009-04-03 14:24:00,12.762,12.79,12.681,12.756,400000.0
2009-04-03 14:25:00,12.715,12.77,12.689,12.758,450000.0
2009-04-03 14:26:00,12.742,12.789,12.689,12.719,450000.0
2009-04-03 14:27:00,12.747,12.774,12.672,12.71,400000.0
2009-04-03 14:28:00,12.787,12.807,12.659,12.708,450000.0
2009-04-03 14:29:00,12.705,12.771,12.672,12.735,550000.0
2009-04-03 14:30:00,12.65,12.758,12.65,12.747,550000.0
2009-04-03 14:31:00,12.734,12.742,12.647,12.665,400000.0
2009-04-03 14:32:00,12.698,12.735,12.628,12.706,350000.0
2009-04-03 14:33:00,12.708,12.794,12.643,12.653,650000.0
2009-04-03 14:34:00,12.755,12.755,12.605,12.664,350000.0
2009-04-03 14:35:00,12.678,12.707,12.558,12.687,350000.0
2009-04-03 14:36:00,12.703,12.709,12.616,12.64,400000.0
2009-04-03 14:37:00,12.552,12.7,12.552,12.7,450000.0
2009-04-03 14:38:00,12.68,12.7,12.576,12.607,500000.0
2009-04-03 14:39:00,12.613,12.648,12.549,12.573,500000.0
2009-04-03 14:40:00,12.559,12.702,12.559,12.702,400000.0
2009-04-03 14:41:00,12.723,12.723,12.571,12.661,450000.0
2009-04-03 14:42:00,12.649,12.657,12.579,12.583,500000.0
2009-04-03 14:43:00,12.638,12.669,12.545,12.669,350000.0
2009-04-03 14:44:00,12.59,12.724,12.582,12.651,350000.0
2009-04-03 14:45:00,12.657,12.681,12.608,12.628,400000.0
2009-04-03 14:46:00,12.696,12.696,12.573,12.632,450000.0
2009-04-03 14:47:00,12.721,12.767,12.643,12.73,550000.0
2009-04-03 14:48:00,12.714,12.714,12.648,12.648,400000.0
2009-04-03 14:49:00,12.725,12.773,12.651,12.689,400000.0
2009-04-03 14:50:00,12.656,12.749,12.622,12.644,500000.0
2009-04-03 14:51:00,12.675,12.761,12.635,12.701,350000.0
2009-04-03 14:52:00,12.662,12.731,12.613,12.636,500000.0
2009-04-03 14:53:00,12.711,12.736,12.61,12.736,450000.0
2009-04-03 14:54:00,12.726,12.733,12.61,12.625,550000.0
2009-04-03 14:55:00,12.698,12.733,12.614,12.614,450000.0
2009-04-03 14:56:00,12.696,12.758,12.592,12.737,600000.0
2009-04-03 14:57:00,12.7,12.783,12.652,12.673,400000.0
2009-04-03 14:58:00,12.689,12.736,12.624,12.715,450000.0
2009-04-03 14:59:00,12.754,12.765,12.695,12.761,350000.0
2009-04-03 15:00:00,12.618,12.729,12.603,12.729,350000.0
2009-04-03 15:01:00,12.748,12.748,12.641,12.73,450000.0
2009-04-03 15:02:00,12.656,12.741,12.617,12.736,400000.0
2009-04-03 15:03:00,12.699,12.782,12.642,12.685,400000.0
2009-04-03 15:04:00,12.657,12.693,12.596,12.616,500000.0
2009-04-03 15:05:00,12.667,12.729,12.632,12.729,550000.0
2009-04-03 15:06:00,12.715,12.715,12.614,12.652,400000.0
2009-04-03 15:07:00,12.714,12.754,12.628,12.673,500000.0
2009-04-03 15:08:00,12.699,12.726,12.595,12.595,350000.0
2009-04-03 15:09:00,12.612,12.716,12.591,12.66,450000.0
2009-04-03 15:10:00,12.62,12.746,12.598,12.723,550000.0
2009-04-03 15:11:00,12.601,12.724,12.595,12.724,450000.0
2009-04-03 15:12:00,12.75,12.774,12.651,12.655,500000.0
2009-04-03 15:13:00,12.687,12.733,12.651,12.664,400000.0
2009-04-03 15:14:00,12.741,12.791,12.649,12.729,400000.0
2009-04-03 15:15:00,12.711,12.783,12.651,12.677,500000.0
2009-04-03 15:16:00,12.751,12.8,12.718,12.763,500000.0
2009-04-03 15:17:00,12.752,12.787,12.692,12.702,550000.0
2009-04-03 15:18:00,12.731,12.79,12.643,12.79,400000.0
2009-04-03 15:19:00,12.717,12.785,12.656,12.783,350000.0
2009-04-03 15:20:00,12.672,12.804,12.672,12.676,550000.0
2009-04-03 15:21:00,12.776,12.798,12.72,12.72,400000.0
2009-04-03 15:22:00,12.809,12.816,12.757,12.808,400000.0
2009-04-03 15:23:00,12.772,12.78,12.717,12.78,350000.0
2009-04-03 15:24:00,12.782,12.883,12.691,12.804,500000.0
2009-04-03 15:25:00,12.782,12.847,12.75,12.75,350000.0
2009-04-03 15:26:00,12.825,12.857,12.739,12.739,550000.0
2009-04-03 15:27:00,12.801,12.826,12.739,12.769,400000.0
2009-04-03 15:28:00,12.746,12.845,12.746,12.844,400000.0
2009-04-03 15:29:00,12.789,12.841,12.685,12.738,500000.0
2009-04-03 15:30:00,12.831,12.856,12.747,12.747,350000.0
2009-04-03 15:31:00,12.738,12.844,12.738,12.759,550000.0
2009-04-03 15:32:00,12.835,12.855,12.698,12.789,350000.0
2009-04-03 15:33:00,12.741,12.84,12.686,12.823,400000.0
2009-04-03 15:34:00,12.754,12.863,12.754,12.841,350000.0
2009-04-03 15:35:00,12.811,12.829,12.72,12.789,600000.0
2009-04-03 15:36:00,12.725,12.804,12.698,12.758,400000.0
2009-04-03 15:37:00,12.805,12.854,12.738,12.778,550000.0
2009-04-03 15:38:00,12.721,12.836,12.711,12.813,600000.0
2009-04-03 15:39:00,12.827,12.881,12.729,12.729,550000.0
2009-04-03 15:40:00,12.753,12.845,12.722,12.789,500000.0
2009-04-03 15:41:00,12.67,12.771,12.67,12.732,500000.0
2009-04-03 15:42:00,12.786,12.815,12.706,12.709,400000.0
2009-04-03 15:43:00,12.715,12.828,12.715,12.767,500000.0
2009-04-03 15:44:00,12.749,12.806,12.733,12.735,400000.0
2009-04-03 15:45:00,12.82,12.82,12.664,12.717,350000.0
2009-04-03 15:46:00,12.758,12.803,12.672,12.8,400000.0
2009-04-03 15:47:00,12.722,12.838,12.704,12.704,350000.0
2009-04-03 15:48:00,12.727,12.818,12.714,12.73,550000.0
2009-04-03 15:49:00,12.781,12.817,12.723,12.796,400000.0
2009-04-03 15:50:00,12.788,12.811,12.712,12.712,500000.0
2009-04-03 15:51:00,12.811,12.812,12.731,12.74,550000.0
2009-04-03 15:52:00,12.819,12.843,12.732,12.775,450000.0
2009-04-03 15:53:00,12.816,12.838,12.719,12.786,500000.0
2009-04-03 15:54:00,12.735,12.852,12.735,12.831,350000.0
2009-04-03 15:55:00,12.766,12.86,12.747,12.797,400000.0
2009-04-03 15:56:00,12.847,12.87,12.749,12.862,550000.0
2009-04-03 15:57:00,12.855,12.857,12.762,12.815,300000.0
2009-04-03 15:58:00,12.748,12.894,12.748,12.824,750000.0
2009-04-03 15:59:00,12.856,12.856,12.736,12.836,550000.0
2009-04-03 16:00:00,12.739,12.859,12.739,12.743,350000.0
2009-04-03 16:01:00,12.854,12.854,12.721,12.743,350000.0
2009-04-03 16:02:00,12.719,12.842,12.688,12.779,550000.0
2009-04-03 16:03:00,12.731,12.849,12.704,12.806,500000.0
2009-04-03 16:04:00,12.857,12.857,12.731,12.792,350000.0
2009-04-03 16:05:00,12.73,12.865,12.703,12.865,400000.0
2009-04-03 16:06:00,12.855,12.855,12.757,12.845,500000.0
2009-04-03 16:07:00,12.843,12.865,12.724,12.724,500000.0
2009-04-03 16:08:00,12.8,12.856,12.738,12.766,550000.0
2009-04-03 16:09:00,12.853,12.853,12.721,12.793,350000.0
2009-04-03 16:10:00,12.786,12.841,12.716,12.82,450000.0
2009-04-03 16:11:00,12.829,12.882,12.786,12.791,450000.0
2009-04-03 16:12:00,12.794,12.867,12.719,12.823,400000.0
2009-04-03 16:13:00,12.754,12.858,12.735,12.814,400000.0
2009-04-03 16:14:00,12.753,12.834,12.727,12.834,400000.0
2009-04-03 16:15:00,12.829,12.85,12.73,12.73,500000.0
2009-04-03 16:16:00,12.848,12.848,12.715,12.749,450000.0
2009-04-03 16:17:00,12.704,12.831,12.704,12.796,500000.0
2009-04-03 16:18:00,12.794,12.844,12.737,12.769,350000.0
2009-04-03 16:19:00,12.821,12.856,12.769,12.769,550000.0
2009-04-03 16:20:00,12.74,12.871,12.74,12.816,400000.0
2009-04-03 16:21:00,12.711,12.841,12.669,12.76,500000.0
2009-04-03 16:22:00,12.83,12.87,12.748,12.788,350000.0
2009-04-03 16:23:00,12.671,12.851,12.671,12.822,550000.0
2009-04-03 16:24:00,12.777,12.886,12.757,12.757,350000.0
2009-04-03 16:25:00,12.809,12.839,12.721,12.804,400000.0
2009-04-03 16:26:00,12.786,12.853,12.763,12.764,500000.0
2009-04-03 16:27:00,12.76,12.858,12.735,12.747,400000.0
2009-04-03 16:28:00,12.787,12.868,12.759,12.779,450000.0
2009-04-03 16:29:00,12.783,12.863,12.768,12.768,450000.0
2009-04-03 16:30:00,12.756,12.897,12.756,12.837,550000.0
2009-04-03 16:31:00,12.822,12.822,12.701,12.716,350000.0
2009-04-03 16:32:00,12.858,12.858,12.743,12.743,500000.0
2009-04-03 16:33:00,12.844,12.844,12.722,12.768,400000.0
2009-04-03 16:34:00,12.855,12.855,12.729,12.764,400000.0
2009-04-03 16:35:00,12.753,12.87,12.753,12.758,450000.0
2009-04-03 16:36:00,12.748,12.863,12.703,12.767,500000.0
2009-04-03 16:37:00,12.763,12.872,12.763,12.782,350000.0
2009-04-03 16:38:00,12.851,12.854,12.74,12.755,550000.0
2009-04-03 16:39:00,12.824,12.824,12.688,12.688,400000.0
2009-04-03 16:40:00,12.854,12.866,12.741,12.753,550000.0
2009-04-03 16:41:00,12.831,12.831,12.69,12.751,400000.0
2009-04-03 16:42:00,12.771,12.844,12.712,12.844,400000.0
2009-04-03 16:43:00,12.732,12.866,12.731,12.741,350000.0
2009-04-03 16:44:00,12.702,12.827,12.702,12.745,350000.0
2009-04-03 16:45:00,12.763,12.841,12.728,12.731,550000.0
2009-04-03 16:46:00,12.811,12.84,12.728,12.84,400000.0
2009-04-03 16:47:00,12.773,12.798,12.689,12.762,450000.0
2009-04-03 16:48:00,12.782,12.82,12.691,12.785,350000.0
2009-04-03 16:49:00,12.668,12.798,12.668,12.7,400000.0
2009-04-03 16:50:00,12.791,12.813,12.708,12.809,500000.0
2009-04-03 16:51:00,12.738,12.823,12.732,12.783,400000.0
2009-04-03 16:52:00,12.717,12.78,12.631,12.685,450000.0
2009-04-03 16:53:00,12.81,12.81,12.672,12.8,500000.0
2009-04-03 16:54:00,12.778,12.824,12.624,12.624,550000.0
2009-04-03 16:55:00,12.753,12.782,12.694,12.782,600000.0
2009-04-03 16:56:00,12.779,12.779,12.666,12.686,550000.0
2009-04-03 16:57:00,12.764,12.785,12.66,12.696,350000.0
2009-04-03 16:58:00,12.767,12.787,12.63,12.689,600000.0
2009-04-03 16:59:00,12.665,12.807,12.665,12.7,350000.0
2009-04-03 17:00:00,12.614,12.772,12.614,12.742,450000.0
2009-04-03 17:01:00,12.674,12.748,12.624,12.748,350000.0
2009-04-03 17:02:00,12.726,12.775,12.646,12.662,350000.0
2009-04-03 17:03:00,12.752,12.752,12.675,12.675,450000.0
2009-04-03 17:04:00,12.647,12.751,12.612,12.63,450000.0
2009-04-03 17:05:00,12.632,12.717,12.612,12.717,550000.0
2009-04-03 17:06:00,12.684,12.72,12.595,12.704,450000.0
2009-04-03 17:07:00,12.717,12.717,12.588,12.632,500000.0
2009-04-03 17:08:00,12.685,12.747,12.656,12.656,400000.0
2009-04-03 17:09:00,12.638,12.748,12.638,12.72,450000.0
2009-04-03 17:10:00,12.731,12.743,12.6,12.693,500000.0
2009-04-03 17:11:00,12.723,12.75,12.65,12.732,450000.0
2009-04-03 17:12:00,12.743,12.743,12.616,12.699,450000.0
2009-04-03 17:13:00,12.636,12.7,12.601,12.601,550000.0
2009-04-03 17:14:00,12.682,12.708,12.583,12.583,350000.0
2009-04-03 17:15:00,12.693,12.739,12.612,12.624,550000.0
2009-04-03 17:16:00,12.693,12.754,12.619,12.721,550000.0
2009-04-03 17:17:00,12.702,12.702,12.552,12.61,550000.0
2009-04-03 17:18:00,12.653,12.693,12.553,12.693,350000.0
2009-04-03 17:19:00,12.596,12.675,12.541,12.583,400000.0
2009-04-03 17:20:00,12.559,12.706,12.553,12.591,400000.0
2009-04-03 17:21:00,12.592,12.687,12.575,12.575,400000.0
2009-04-03 17:22:00,12.602,12.695,12.543,12.646,500000.0
2009-04-03 17:23:00,12.712,12.712,12.568,12.586,450000.0
2009-04-03 17:24:00,12.7,12.706,12.592,12.694,350000.0
2009-04-03 17:25:00,12.658,12.764,12.628,12.74,700000.0
2009-04-03 17:26:00,12.699,12.717,12.589,12.696,550000.0
2009-04-03 17:27:00,12.619,12.731,12.59,12.731,400000.0
2009-04-03 17:28:00,12.706,12.717,12.59,12.604,450000.0
2009-04-03 17:29:00,12.606,12.717,12.606,12.666,350000.0
2009-04-03 17:30:00,12.712,12.744,12.615,12.679,500000.0
2009-04-03 17:31:00,12.66,12.743,12.614,12.658,350000.0
2009-04-03 17:32:00,12.598,12.712,12.598,12.676,400000.0
2009-04-03 17:33:00,12.64,12.756,12.64,12.706,350000.0
2009-04-03 17:34:00,12.741,12.741,12.653,12.685,500000.0
2009-04-03 17:35:00,12.668,12.78,12.623,12.623,450000.0
2009-04-03 17:36:00,12.623,12.739,12.623,12.739,550000.0
2009-04-03 17:37:00,12.735,12.768,12.658,12.735,400000.0
2009-04-03 17:38:00,12.759,12.794,12.66,12.66,650000.0
2009-04-03 17:39:00,12.676,12.736,12.647,12.675,550000.0
2009-04-03 17:40:00,12.758,12.758,12.602,12.751,450000.0
2009-04-03 17:41:00,12.732,12.797,12.68,12.698,550000.0
2009-04-03 17:42:00,12.703,12.772,12.671,12.691,350000.0
2009-04-03 17:43:00,12.762,12.783,12.645,12.752,500000.0
2009-04-03 17:44:00,12.717,12.73,12.614,12.614,350000.0
2009-04-03 17:45:00,12.764,12.764,12.685,12.685,400000.0
2009-04-03 17:46:00,12.731,12.731,12.592,12.65,750000.0
2009-04-03 17:47:00,12.747,12.765,12.642,12.659,500000.0
2009-04-03 17:48:00,12.671,12.724,12.626,12.669,400000.0
2009-04-03 17:49:00,12.728,12.799,12.663,12.676,600000.0
2009-04-03 17:50:00,12.72,12.736,12.611,12.711,600000.0
2009-04-03 17:51:00,12.638,12.783,12.638,12.75,500000.0
2009-04-03 17:52:00,12.751,12.763,12.66,12.749,450000.0
2009-04-03 17:53:00,12.682,12.832,12.662,12.662,700000.0
2009-04-03 17:54:00,12.725,12.748,12.626,12.714,450000.0
2009-04-03 17:55:00,12.777,12.777,12.655,12.718,400000.0
2009-04-03 17:56:00,12.596,12.729,12.595,12.729,350000.0
2009-04-03 17:57:00,12.715,12.761,12.638,12.747,400000.0
2009-04-03 17:58:00,12.636,12.772,12.636,12.772,350000.0
2009-04-03 17:59:00,12.69,12.75,12.625,12.658,600000.0
2009-04-03 18:00:00,12.68,12.761,12.623,12.623,650000.0
2009-04-03 18:01:00,12.677,12.761,12.641,12.708,350000.0
2009-04-03 18:02:00,12.693,12.746,12.605,12.655,750000.0
2009-04-03 18:03:00,12.616,12.8,12.616,12.635,550000.0
2009-04-03 18:04:00,12.658,12.75,12.643,12.67,350000.0
2009-04-03 18:05:00,12.667,12.753,12.607,12.71,450000.0
2009-04-03 18:06:00,12.684,12.74,12.609,12.734,500000.0
2009-04-03 18:07:00,12.764,12.775,12.653,12.69,550000.0
2009-04-03 18:08:00,12.76,12.76,12.629,12.692,550000.0
2009-04-03 18:09:00,12.775,12.779,12.668,12.741,450000.0
2009-04-03 18:10:00,12.696,12.783,12.696,12.757,350000.0
2009-04-03 18:11:00,12.718,12.775,12.641,12.771,650000.0
2009-04-03 18:12:00,12.66,12.765,12.66,12.697,400000.0
2009-04-03 18:13:00,12.637,12.761,12.617,12.761,350000.0
2009-04-03 18:14:00,12.734,12.783,12.657,12.753,650000.0
2009-04-03 18:15:00,12.7,12.747,12.676,12.706,600000.0
2009-04-03 18:16:00,12.7,12.779,12.655,12.734,450000.0
2009-04-03 18:17:00,12.653,12.77,12.653,12.665,350000.0
2009-04-03 18:18:00,12.757,12.766,12.65,12.729,350000.0
2009-04-03 18:19:00,12.625,12.754,12.625,12.725,400000.0
2009-04-03 18:20:00,12.674,12.774,12.635,12.688,700000.0
2009-04-03 18:21:00,12.721,12.774,12.684,12.752,350000.0
2009-04-03 18:22:00,12.746,12.758,12.638,12.758,300000.0
2009-04-03 18:23:00,12.752,12.77,12.644,12.644,400000.0
2009-04-03 18:24:00,12.731,12.74,12.646,12.646,550000.0
2009-04-03 18:25:00,12.622,12.76,12.622,12.682,350000.0
2009-04-03 18:26:00,12.751,12.772,12.681,12.731,400000.0
2009-04-03 18:27:00,12.765,12.765,12.693,12.764,350000.0
2009-04-03 18:28:00,12.656,12.799,12.656,12.673,450000.0
2009-04-03 18:29:00,12.699,12.798,12.688,12.701,700000.0
2009-04-03 18:30:00,12.759,12.76,12.65,12.691,450000.0
2009-04-03 18:31:00,12.71,12.757,12.629,12.647,550000.0
2009-04-03 18:32:00,12.746,12.751,12.619,12.7,500000.0
2009-04-03 18:33:00,12.63,12.726,12.599,12.678,600000.0
2009-04-03 18:34:00,12.717,12.782,12.651,12.651,550000.0
2009-04-03 18:35:00,12.773,12.773,12.63,12.729,550000.0
2009-04-03 18:36:00,12.687,12.775,12.643,12.723,600000.0
2009-04-03 18:37:00,12.719,12.75,12.631,12.75,600000.0
2009-04-03 18:38:00,12.714,12.744,12.638,12.72,400000.0
2009-04-03 18:39:00,12.722,12.749,12.653,12.724,450000.0
2009-04-03 18:40:00,12.74,12.78,12.626,12.658,600000.0
2009-04-03 18:41:00,12.612,12.756,12.612,12.651,400000.0
2009-04-03 18:42:00,12.775,12.775,12.643,12.667,400000.0
2009-04-03 18:43:00,12.656,12.793,12.656,12.793,450000.0
2009-04-03 18:44:00,12.649,12.768,12.649,12.762,400000.0
2009-04-03 18:45:00,12.783,12.783,12.656,12.71,350000.0
2009-04-03 18:46:00,12.697,12.755,12.611,12.755,500000.0
2009-04-03 18:47:00,12.735,12.735,12.632,12.722,400000.0
2009-04-03 18:48:00,12.731,12.751,12.615,12.682,500000.0
2009-04-03 18:49:00,12.648,12.734,12.571,12.661,450000.0
2009-04-03 18:50:00,12.7,12.7,12.556,12.646,950000.0
2009-04-03 18:51:00,12.708,12.721,12.59,12.721,550000.0
2009-04-03 18:52:00,12.666,12.771,12.634,12.646,500000.0
2009-04-03 18:53:00,12.73,12.738,12.606,12.606,550000.0
2009-04-03 18:54:00,12.649,12.768,12.638,12.76,750000.0
2009-04-03 18:55:00,12.676,12.741,12.635,12.707,350000.0
2009-04-03 18:56:00,12.657,12.75,12.62,12.716,550000.0
2009-04-03 18:57:00,12.679,12.769,12.654,12.72,500000.0
2009-04-03 18:58:00,12.695,12.755,12.672,12.687,400000.0
2009-04-03 18:59:00,12.703,12.798,12.688,12.69,600000.0
2009-04-03 19:00:00,12.671,12.743,12.671,12.743,350000.0
2009-04-03 19:01:00,12.755,12.757,12.605,12.74,450000.0
2009-04-03 19:02:00,12.624,12.769,12.624,12.769,400000.0
2009-04-03 19:03:00,12.598,12.744,12.598,12.614,550000.0
2009-04-03 19:04:00,12.667,12.747,12.624,12.747,500000.0
2009-04-03 19:05:00,12.667,12.721,12.596,12.596,450000.0
2009-04-03 19:06:00,12.606,12.754,12.606,12.712,350000.0
2009-04-03 19:07:00,12.644,12.718,12.619,12.696,350000.0
2009-04-03 19:08:00,12.699,12.736,12.628,12.641,400000.0
2009-04-03 19:09:00,12.698,12.715,12.585,12.677,500000.0
2009-04-03 19:10:00,12.682,12.721,12.584,12.648,450000.0
2009-04-03 19:11:00,12.721,12.734,12.63,12.734,550000.0
2009-04-03 19:12:00,12.742,12.742,12.627,12.641,350000.0
2009-04-03 19:13:00,12.627,12.717,12.567,12.702,600000.0
2009-04-03 19:14:00,12.712,12.763,12.624,12.624,350000.0
2009-04-03 19:15:00,12.652,12.714,12.591,12.647,550000.0
2009-04-03 19:16:00,12.617,12.729,12.617,12.656,350000.0
2009-04-03 19:17:00,12.636,12.753,12.611,12.698,550000.0
2009-04-03 19:18:00,12.748,12.748,12.616,12.661,350000.0
2009-04-03 19:19:00,12.661,12.72,12.607,12.704,350000.0
2009-04-03 19:20:00,12.656,12.726,12.613,12.65,550000.0
2009-04-03 19:21:00,12.689,12.733,12.584,12.704,400000.0
2009-04-03 19:22:00,12.717,12.718,12.591,12.698,450000.0
2009-04-03 19:23:00,12.747,12.773,12.647,12.647,450000.0
2009-04-03 19:24:00,12.698,12.787,12.626,12.757,550000.0
2009-04-03 19:25:00,12.605,12.74,12.605,12.635,500000.0
2009-04-03 19:26:00,12.639,12.709,12.586,12.669,500000.0
2009-04-03 19:27:00,12.695,12.695,12.623,12.689,300000.0
2009-04-03 19:28:00,12.636,12.71,12.627,12.627,500000.0
2009-04-03 19:29:00,12.66,12.712,12.609,12.612,400000.0
2009-04-03 19:30:00,12.605,12.715,12.596,12.715,400000.0
2009-04-03 19:31:00,12.71,12.723,12.6,12.723,500000.0
2009-04-03 19:32:00,12.612,12.734,12.612,12.713,250000.0
2009-04-03 19:33:00,12.695,12.696,12.601,12.696,400000.0
2009-04-03 19:34:00,12.686,12.773,12.637,12.652,650000.0
2009-04-03 19:35:00,12.639,12.689,12.639,12.679,350000.0
2009-04-03 19:36:00,12.677,12.708,12.628,12.671,350000.0
2009-04-03 19:37:00,12.624,12.723,12.624,12.717,500000.0
2009-04-03 19:38:00,12.712,12.712,12.584,12.649,450000.0
2009-04-03 19:39:00,12.638,12.706,12.588,12.64,500000.0
2009-04-03 19:40:00,12.651,12.714,12.603,12.603,700000.0
2009-04-03 19:42:00,12.691,12.707,12.57,12.57,500000.0
2009-04-03 19:43:00,12.733,12.733,12.597,12.628,550000.0
2009-04-03 19:44:00,12.729,12.768,12.623,12.729,550000.0
2009-04-03 19:45:00,12.62,12.745,12.62,12.698,500000.0
2009-04-03 19:46:00,12.73,12.73,12.583,12.616,550000.0
2009-04-03 19:47:00,12.652,12.731,12.652,12.7,350000.0
2009-04-03 19:48:00,12.73,12.754,12.627,12.728,350000.0
2009-04-03 19:49:00,12.735,12.746,12.643,12.669,350000.0
2009-04-03 19:50:00,12.643,12.739,12.618,12.729,300000.0
2009-04-03 19:51:00,12.649,12.718,12.608,12.67,400000.0
2009-04-03 19:52:00,12.756,12.759,12.642,12.759,500000.0
2009-04-03 19:53:00,12.691,12.748,12.636,12.738,400000.0
2009-04-03 19:54:00,12.718,12.736,12.647,12.712,400000.0
2009-04-03 19:55:00,12.679,12.763,12.637,12.698,400000.0
2009-04-03 19:56:00,12.674,12.76,12.643,12.76,400000.0
2009-04-03 19:57:00,12.749,12.749,12.643,12.643,450000.0
2009-04-03 19:58:00,12.743,12.755,12.654,12.755,350000.0
2009-04-03 19:59:00,12.759,12.793,12.668,12.753,550000.0
2009-04-03 20:00:00,12.755,12.755,12.61,12.738,350000.0
2009-04-03 20:01:00,12.671,12.737,12.62,12.671,850000.0
2009-04-03 20:02:00,12.706,12.718,12.619,12.682,400000.0
2009-04-03 20:03:00,12.678,12.77,12.628,12.722,800000.0
2009-04-03 20:04:00,12.639,12.764,12.616,12.689,500000.0
2009-04-03 20:05:00,12.735,12.754,12.665,12.695,500000.0
2009-04-03 20:06:00,12.701,12.741,12.654,12.654,250000.0
2009-04-03 20:07:00,12.687,12.731,12.607,12.731,350000.0
2009-04-03 20:08:00,12.621,12.728,12.621,12.686,350000.0
2009-04-03 20:09:00,12.745,12.745,12.624,12.644,900000.0
2009-04-03 20:10:00,12.722,12.75,12.692,12.75,250000.0
2009-04-03 20:12:00,12.634,12.749,12.619,12.684,400000.0
2009-04-03 20:14:00,12.746,12.76,12.576,12.596,1000000.0
2009-04-03 20:15:00,12.746,12.763,12.655,12.752,350000.0
2009-04-03 20:16:00,12.706,12.745,12.584,12.745,400000.0
2009-04-03 20:17:00,12.72,12.756,12.622,12.622,350000.0
2009-04-03 20:18:00,12.77,12.778,12.642,12.75,500000.0
2009-04-03 20:19:00,12.718,12.756,12.615,12.681,550000.0
2009-04-03 20:20:00,12.697,12.789,12.636,12.759,400000.0
2009-04-03 20:21:00,12.632,12.695,12.628,12.632,350000.0
2009-04-03 20:22:00,12.717,12.717,12.583,12.653,550000.0
2009-04-03 20:23:00,12.645,12.733,12.629,12.733,350000.0
2009-04-03 20:24:00,12.673,12.74,12.627,12.74,350000.0
2009-04-03 20:25:00,12.64,12.64,12.62,12.634,150000.0
2009-04-03 20:26:00,12.682,12.725,12.607,12.72,900000.0
2009-04-03 20:27:00,12.708,12.74,12.613,12.649,650000.0
2009-04-03 20:28:00,12.692,12.739,12.611,12.7,750000.0
2009-04-03 20:29:00,12.694,12.727,12.632,12.632,300000.0
2009-04-03 20:30:00,12.702,12.716,12.586,12.683,750000.0
2009-04-03 20:31:00,12.614,12.717,12.605,12.626,400000.0
2009-04-03 20:32:00,12.632,12.687,12.533,12.581,550000.0
2009-04-03 20:33:00,12.6,12.712,12.6,12.607,500000.0
2009-04-03 20:34:00,12.668,12.708,12.585,12.655,600000.0
2009-04-03 20:35:00,12.63,12.664,12.62,12.638,300000.0
2009-04-03 20:36:00,12.681,12.681,12.622,12.622,250000.0
2009-04-03 20:37:00,12.656,12.701,12.552,12.672,550000.0
2009-04-03 20:38:00,12.713,12.713,12.578,12.693,500000.0
2009-04-03 20:39:00,12.606,12.629,12.565,12.565,350000.0
2009-04-03 20:40:00,12.594,12.704,12.577,12.704,400000.0
2009-04-03 20:41:00,12.689,12.689,12.63,12.667,350000.0
2009-04-03 20:42:00,12.71,12.71,12.617,12.669,550000.0
2009-04-03 20:43:00,12.705,12.705,12.589,12.699,350000.0
2009-04-03 20:44:00,12.647,12.746,12.604,12.659,350000.0
2009-04-03 20:45:00,12.558,12.688,12.519,12.567,350000.0
2009-04-03 20:46:00,12.624,12.724,12.624,12.639,400000.0
2009-04-03 20:48:00,12.589,12.686,12.589,12.641,400000.0
2009-04-03 20:49:00,12.706,12.712,12.641,12.649,450000.0
2009-04-03 20:50:00,12.66,12.68,12.599,12.676,350000.0
2009-04-03 20:52:00,12.688,12.741,12.688,12.729,500000.0
2009-04-03 20:54:00,12.716,12.724,12.634,12.718,300000.0
2009-04-03 20:55:00,12.595,12.707,12.595,12.682,200000.0
2009-04-03 20:57:00,12.567,12.676,12.567,12.676,500000.0
2009-04-03 20:58:00,12.707,12.707,12.62,12.627,450000.0
2009-04-03 20:59:00,12.558,12.708,12.558,12.698,350000.0
2009-04-03 21:00:00,12.616,12.695,12.514,12.681,550000.0
2009-04-03 21:02:00,12.664,12.699,12.601,12.638,350000.0
2009-04-03 21:03:00,12.632,12.697,12.569,12.627,350000.0
2009-04-03 21:04:00,12.703,12.703,12.563,12.598,350000.0
2009-04-03 21:05:00,12.594,12.694,12.548,12.694,250000.0
2009-04-03 21:06:00,12.686,12.715,12.574,12.687,500000.0
2009-04-03 21:07:00,12.653,12.675,12.601,12.675,350000.0
2009-04-03 21:08:00,12.687,12.714,12.603,12.681,450000.0
2009-04-03 21:09:00,12.735,12.739,12.611,12.739,350000.0
2009-04-03 21:10:00,12.7,12.732,12.589,12.589,350000.0
2009-04-03 21:12:00,12.528,12.664,12.528,12.555,400000.0
2009-04-03 21:13:00,12.677,12.73,12.585,12.73,400000.0
2009-04-03 21:14:00,12.593,12.725,12.589,12.624,400000.0
2009-04-03 21:15:00,12.708,12.752,12.708,12.752,100000.0
2009-04-03 21:17:00,12.689,12.749,12.603,12.695,400000.0
2009-04-03 21:18:00,12.737,12.737,12.632,12.633,450000.0
2009-04-03 21:19:00,12.691,12.711,12.58,12.609,550000.0
2009-04-03 21:20:00,12.73,12.73,12.599,12.707,400000.0
2009-04-03 21:21:00,12.736,12.736,12.615,12.727,500000.0
2009-04-03 21:23:00,12.748,12.749,12.635,12.718,500000.0
2009-04-03 21:24:00,12.691,12.747,12.611,12.726,400000.0
2009-04-03 21:26:00,12.686,12.762,12.641,12.674,500000.0
2009-04-03 21:29:00,12.649,12.74,12.649,12.739,400000.0
2009-04-03 21:30:00,12.591,12.726,12.591,12.726,450000.0
2009-04-03 21:31:00,12.66,12.733,12.66,12.662,400000.0
2009-04-03 21:36:00,12.657,12.733,12.61,12.733,350000.0
2009-04-03 21:37:00,12.667,12.73,12.612,12.73,200000.0
2009-04-03 21:39:00,12.741,12.741,12.699,12.706,350000.0
2009-04-03 21:40:00,12.687,12.733,12.598,12.733,250000.0
2009-04-03 21:41:00,12.674,12.704,12.579,12.674,700000.0
2009-04-03 21:43:00,12.631,12.718,12.631,12.718,400000.0
2009-04-03 21:45:00,12.76,12.76,12.736,12.736,100000.0
2009-04-03 21:46:00,12.762,12.762,12.628,12.744,400000.0
2009-04-03 21:47:00,12.654,12.739,12.616,12.638,400000.0
2009-04-03 21:48:00,12.753,12.772,12.641,12.66,300000.0
2009-04-03 21:49:00,12.752,12.752,12.6,12.634,400000.0
2009-04-03 21:50:00,12.685,12.785,12.648,12.648,400000.0
2009-04-03 21:51:00,12.747,12.747,12.592,12.712,550000.0
2009-04-03 21:52:00,12.689,12.754,12.628,12.689,450000.0
2009-04-03 21:53:00,12.677,12.745,12.632,12.634,450000.0
2009-04-03 21:54:00,12.657,12.731,12.657,12.664,300000.0
2009-04-03 21:55:00,12.714,12.714,12.588,12.588,250000.0
2009-04-03 21:56:00,12.754,12.771,12.672,12.717,450000.0
2009-04-03 21:57:00,12.716,12.737,12.597,12.737,400000.0
2009-04-03 21:58:00,12.767,12.767,12.701,12.701,100000.0
2009-04-03 22:00:00,12.724,12.736,12.653,12.698,250000.0
2009-04-03 22:01:00,12.632,12.649,12.62,12.627,250000.0
2009-04-03 22:02:00,12.764,12.825,12.683,12.723,400000.0
2009-04-03 22:03:00,12.721,12.745,12.636,12.708,550000.0
2009-04-03 22:04:00,12.676,12.771,12.622,12.683,450000.0
2009-04-03 22:06:00,12.679,12.713,12.623,12.636,400000.0
2009-04-03 22:07:00,12.709,12.746,12.633,12.746,500000.0
2009-04-03 22:08:00,12.642,12.764,12.638,12.72,350000.0
2009-04-03 22:10:00,12.688,12.707,12.644,12.671,300000.0
2009-04-03 22:11:00,12.612,12.712,12.598,12.598,400000.0
2009-04-03 22:12:00,12.562,12.668,12.562,12.606,250000.0
2009-04-03 22:13:00,12.722,12.757,12.636,12.73,550000.0
2009-04-03 22:19:00,12.736,12.736,12.611,12.735,500000.0
2009-04-03 22:20:00,12.712,12.712,12.681,12.681,100000.0
2009-04-03 22:21:00,12.641,12.721,12.618,12.636,350000.0
2009-04-03 22:28:00,12.686,12.686,12.571,12.676,450000.0
2009-04-03 22:29:00,12.619,12.696,12.59,12.696,150000.0
2009-04-03 22:30:00,12.694,12.714,12.593,12.593,350000.0
2009-04-03 22:32:00,12.602,12.713,12.594,12.594,250000.0
2009-04-03 22:33:00,12.709,12.74,12.624,12.74,600000.0
2009-04-03 22:35:00,12.719,12.719,12.636,12.67,450000.0
2009-04-03 22:36:00,12.627,12.704,12.562,12.636,500000.0
2009-04-03 22:37:00,12.705,12.716,12.628,12.685,450000.0
2009-04-03 22:38:00,12.689,12.705,12.661,12.661,150000.0
2009-04-03 22:40:00,12.684,12.711,12.562,12.633,1000000.0
2009-04-03 22:41:00,12.703,12.739,12.605,12.739,250000.0
2009-04-03 22:42:00,12.744,12.746,12.629,12.733,650000.0
2009-04-03 22:43:00,12.673,12.755,12.614,12.676,750000.0
2009-04-03 22:44:00,12.757,12.757,12.646,12.748,350000.0
2009-04-03 22:45:00,12.671,12.671,12.656,12.656,100000.0
2009-04-03 22:46:00,12.658,12.837,12.658,12.754,300000.0
2009-04-03 22:47:00,12.73,12.756,12.64,12.715,300000.0
2009-04-03 22:48:00,12.673,12.689,12.571,12.607,450000.0
2009-04-03 22:49:00,12.713,12.713,12.554,12.558,400000.0
2009-04-03 22:50:00,12.698,12.724,12.573,12.683,1200000.0
2009-04-03 22:51:00,12.673,12.733,12.649,12.722,400000.0
2009-04-03 22:57:00,12.686,12.802,12.679,12.771,600000.0
2009-04-05 23:00:00,12.576,12.676,12.562,12.562,550000.0
2009-04-05 23:08:00,12.609,12.677,12.56,12.652,550000.0
2009-04-05 23:10:00,12.588,12.704,12.561,12.592,300000.0
2009-04-05 23:11:00,12.656,12.759,12.623,12.733,250000.0
2009-04-05 23:15:00,12.683,12.712,12.613,12.707,400000.0
2009-04-05 23:20:00,12.641,12.698,12.562,12.622,500000.0
2009-04-05 23:30:00,12.701,12.701,12.582,12.667,250000.0
2009-04-05 23:34:00,12.673,12.7,12.551,12.551,500000.0
2009-04-05 23:36:00,12.709,12.721,12.601,12.679,500000.0
2009-04-05 23:39:00,12.663,12.693,12.556,12.567,300000.0
2009-04-05 23:40:00,12.694,12.701,12.596,12.683,800000.0
2009-04-05 23:50:00,12.694,12.698,12.596,12.683,600000.0
2009-04-05 23:51:00,12.727,12.727,12.611,12.708,350000.0
2009-04-05 23:52:00,12.691,12.728,12.634,12.728,200000.0
2009-04-06 00:00:00,12.745,12.755,12.609,12.609,450000.0
2009-04-06 00:01:00,12.786,12.786,12.675,12.68,350000.0
2009-04-06 00:02:00,12.68,12.786,12.646,12.744,750000.0
2009-04-06 00:03:00,12.771,12.799,12.688,12.72,250000.0
2009-04-06 00:04:00,12.761,12.797,12.673,12.793,650000.0
2009-04-06 00:05:00,12.666,12.753,12.6,12.654,550000.0
2009-04-06 00:06:00,12.703,12.732,12.637,12.732,400000.0
2009-04-06 00:07:00,12.719,12.758,12.653,12.69,450000.0
2009-04-06 00:08:00,12.742,12.749,12.659,12.686,350000.0
2009-04-06 00:09:00,12.634,12.787,12.598,12.732,800000.0
2009-04-06 00:10:00,12.638,12.757,12.638,12.734,500000.0
2009-04-06 00:11:00,12.638,12.794,12.638,12.649,700000.0
2009-04-06 00:12:00,12.613,12.729,12.613,12.729,300000.0
2009-04-06 00:14:00,12.704,12.755,12.627,12.627,400000.0
2009-04-06 00:15:00,12.698,12.759,12.607,12.736,450000.0
2009-04-06 00:16:00,12.712,12.755,12.613,12.755,350000.0
2009-04-06 00:17:00,12.656,12.75,12.656,12.695,300000.0
2009-04-06 00:18:00,12.648,12.751,12.623,12.623,550000.0
2009-04-06 00:19:00,12.718,12.742,12.62,12.62,500000.0
2009-04-06 00:20:00,12.641,12.729,12.619,12.668,400000.0
2009-04-06 00:21:00,12.758,12.758,12.657,12.705,400000.0
2009-04-06 00:22:00,12.723,12.754,12.666,12.754,350000.0
2009-04-06 00:23:00,12.758,12.758,12.664,12.682,300000.0
2009-04-06 00:24:00,12.739,12.772,12.643,12.643,250000.0
2009-04-06 00:25:00,12.74,12.74,12.73,12.73,400000.0
2009-04-06 00:26:00,12.74,12.74,12.74,12.74,400000.0
2009-04-06 00:27:00,12.66,12.743,12.649,12.722,400000.0
2009-04-06 00:29:00,12.759,12.759,12.643,12.643,200000.0
2009-04-06 00:30:00,12.619,12.713,12.602,12.678,350000.0
2009-04-06 00:31:00,12.719,12.719,12.682,12.69,200000.0
2009-04-06 00:32:00,12.726,12.752,12.601,12.748,800000.0
2009-04-06 00:33:00,12.666,12.733,12.628,12.628,550000.0
2009-04-06 00:34:00,12.733,12.737,12.733,12.737,100000.0
2009-04-06 00:35:00,12.574,12.698,12.574,12.612,250000.0
2009-04-06 00:36:00,12.678,12.731,12.599,12.721,350000.0
2009-04-06 00:37:00,12.631,12.645,12.577,12.617,250000.0
2009-04-06 00:38:00,12.72,12.73,12.72,12.73,250000.0
2009-04-06 00:39:00,12.602,12.717,12.566,12.717,250000.0
2009-04-06 00:40:00,12.633,12.706,12.558,12.596,750000.0
2009-04-06 00:41:00,12.713,12.713,12.558,12.697,400000.0
2009-04-06 00:42:00,12.581,12.716,12.581,12.707,350000.0
2009-04-06 00:43:00,12.595,12.715,12.562,12.609,550000.0
2009-04-06 00:44:00,12.7,12.7,12.528,12.666,350000.0
2009-04-06 00:45:00,12.71,12.71,12.7,12.71,800000.0
2009-04-06 00:46:00,12.7,12.7,12.7,12.7,800000.0
2009-04-06 00:50:00,12.682,12.704,12.599,12.599,800000.0
2009-04-06 00:52:00,12.66,12.704,12.565,12.694,450000.0
2009-04-06 00:53:00,12.634,12.709,12.528,12.655,500000.0
2009-04-06 00:54:00,12.7,12.71,12.7,12.7,350000.0
2009-04-06 00:55:00,12.622,12.739,12.59,12.59,350000.0
2009-04-06 00:56:00,12.729,12.729,12.609,12.701,450000.0
2009-04-06 00:57:00,12.71,12.71,12.7,12.7,450000.0
2009-04-06 00:59:00,12.652,12.732,12.598,12.701,450000.0
2009-04-06 01:00:00,12.69,12.706,12.582,12.582,300000.0
2009-04-06 01:01:00,12.711,12.711,12.682,12.682,100000.0
2009-04-06 01:02:00,12.649,12.725,12.601,12.706,350000.0
2009-04-06 01:03:00,12.603,12.741,12.603,12.735,400000.0
2009-04-06 01:04:00,12.67,12.726,12.618,12.726,350000.0
2009-04-06 01:05:00,12.698,12.722,12.616,12.722,350000.0
2009-04-06 01:06:00,12.66,12.66,12.575,12.575,100000.0
2009-04-06 01:07:00,12.704,12.726,12.585,12.726,350000.0
2009-04-06 01:08:00,12.73,12.73,12.649,12.724,400000.0
2009-04-06 01:09:00,12.724,12.724,12.582,12.638,350000.0
2009-04-06 01:10:00,12.671,12.692,12.575,12.606,400000.0
2009-04-06 01:11:00,12.602,12.602,12.56,12.56,100000.0
2009-04-06 01:12:00,12.597,12.729,12.597,12.729,100000.0
2009-04-06 01:13:00,12.654,12.751,12.624,12.702,450000.0
2009-04-06 01:14:00,12.658,12.724,12.639,12.658,350000.0
2009-04-06 01:15:00,12.606,12.711,12.606,12.652,300000.0
2009-04-06 01:16:00,12.72,12.72,12.565,12.675,550000.0
2009-04-06 01:17:00,12.689,12.72,12.635,12.72,250000.0
2009-04-06 01:18:00,12.638,12.707,12.559,12.559,550000.0
2009-04-06 01:19:00,12.658,12.731,12.611,12.728,300000.0
2009-04-06 01:20:00,12.7,12.706,12.625,12.643,300000.0
2009-04-06 01:21:00,12.675,12.676,12.57,12.614,400000.0
2009-04-06 01:22:00,12.721,12.721,12.616,12.692,300000.0
2009-04-06 01:23:00,12.71,12.71,12.7,12.71,50000.0
2009-04-06 01:24:00,12.7,12.7,12.7,12.7,50000.0
2009-04-06 01:25:00,12.62,12.62,12.62,12.62,50000.0
2009-04-06 01:26:00,12.615,12.712,12.595,12.613,600000.0
2009-04-06 01:27:00,12.671,12.704,12.612,12.62,450000.0
2009-04-06 01:28:00,12.693,12.721,12.597,12.712,300000.0
2009-04-06 01:29:00,12.671,12.676,12.533,12.556,700000.0
2009-04-06 01:30:00,12.547,12.658,12.507,12.507,400000.0
2009-04-06 01:31:00,12.608,12.641,12.496,12.606,650000.0
2009-04-06 01:32:00,12.613,12.635,12.509,12.635,350000.0
2009-04-06 01:33:00,12.646,12.649,12.545,12.603,350000.0
2009-04-06 01:34:00,12.612,12.644,12.508,12.618,450000.0
2009-04-06 01:35:00,12.561,12.682,12.507,12.507,500000.0
2009-04-06 01:36:00,12.539,12.612,12.469,12.529,350000.0
2009-04-06 01:37:00,12.536,12.696,12.483,12.483,550000.0
2009-04-06 01:38:00,12.564,12.571,12.479,12.479,250000.0
2009-04-06 01:39:00,12.572,12.667,12.572,12.647,400000.0
2009-04-06 01:40:00,12.489,12.619,12.475,12.475,400000.0
2009-04-06 01:41:00,12.495,12.608,12.493,12.493,400000.0
2009-04-06 01:42:00,12.59,12.59,12.453,12.515,400000.0
2009-04-06 01:43:00,12.627,12.656,12.504,12.504,550000.0
2009-04-06 01:44:00,12.523,12.672,12.523,12.636,600000.0
2009-04-06 01:45:00,12.597,12.619,12.488,12.551,400000.0
2009-04-06 01:46:00,12.597,12.656,12.538,12.635,350000.0
2009-04-06 01:47:00,12.494,12.636,12.494,12.593,650000.0
2009-04-06 01:48:00,12.623,12.652,12.515,12.608,500000.0
2009-04-06 01:49:00,12.626,12.631,12.507,12.614,450000.0
2009-04-06 01:50:00,12.626,12.651,12.512,12.619,400000.0
2009-04-06 01:51:00,12.664,12.664,12.627,12.627,100000.0
2009-04-06 01:52:00,12.616,12.659,12.512,12.659,650000.0
2009-04-06 01:53:00,12.64,12.64,12.63,12.63,350000.0
2009-04-06 01:56:00,12.659,12.659,12.515,12.626,350000.0
2009-04-06 01:57:00,12.582,12.654,12.582,12.654,300000.0
2009-04-06 01:58:00,12.584,12.664,12.53,12.633,450000.0
2009-04-06 01:59:00,12.618,12.653,12.56,12.644,450000.0
2009-04-06 02:00:00,12.64,12.65,12.63,12.64,450000.0
2009-04-06 02:01:00,12.631,12.662,12.528,12.582,450000.0
2009-04-06 02:02:00,12.651,12.651,12.586,12.586,300000.0
2009-04-06 02:03:00,12.637,12.669,12.527,12.669,350000.0
2009-04-06 02:04:00,12.638,12.669,12.535,12.589,450000.0
2009-04-06 02:05:00,12.614,12.644,12.516,12.644,250000.0
2009-04-06 02:06:00,12.626,12.654,12.522,12.654,400000.0
2009-04-06 02:07:00,12.637,12.637,12.518,12.613,650000.0
2009-04-06 02:08:00,12.616,12.657,12.616,12.657,100000.0
2009-04-06 02:09:00,12.624,12.644,12.47,12.605,400000.0
2009-04-06 02:10:00,12.566,12.632,12.475,12.589,450000.0
2009-04-06 02:11:00,12.592,12.65,12.526,12.637,500000.0
2009-04-06 02:12:00,12.604,12.666,12.502,12.502,650000.0
2009-04-06 02:13:00,12.621,12.621,12.511,12.584,350000.0
2009-04-06 02:14:00,12.547,12.547,12.547,12.547,50000.0
2009-04-06 02:15:00,12.6,12.6,12.452,12.463,600000.0
2009-04-06 02:16:00,12.539,12.599,12.522,12.599,200000.0
2009-04-06 02:17:00,12.556,12.594,12.492,12.578,400000.0
2009-04-06 02:18:00,12.525,12.621,12.492,12.492,400000.0
2009-04-06 02:19:00,12.497,12.664,12.497,12.515,400000.0
2009-04-06 02:20:00,12.621,12.621,12.532,12.537,400000.0
2009-04-06 02:21:00,12.459,12.558,12.456,12.55,250000.0
2009-04-06 02:22:00,12.46,12.604,12.46,12.514,550000.0
2009-04-06 02:23:00,12.542,12.59,12.462,12.508,350000.0
2009-04-06 02:24:00,12.44,12.573,12.44,12.492,500000.0
2009-04-06 02:25:00,12.569,12.593,12.445,12.553,450000.0
2009-04-06 02:26:00,12.537,12.581,12.463,12.581,350000.0
2009-04-06 02:27:00,12.5,12.572,12.462,12.557,300000.0
2009-04-06 02:28:00,12.558,12.604,12.462,12.563,650000.0
2009-04-06 02:29:00,12.459,12.599,12.459,12.485,400000.0
2009-04-06 02:30:00,12.465,12.595,12.403,12.575,700000.0
2009-04-06 02:31:00,12.587,12.588,12.469,12.569,300000.0
2009-04-06 02:32:00,12.57,12.57,12.56,12.56,600000.0
2009-04-06 02:33:00,12.479,12.589,12.448,12.479,600000.0
2009-04-06 02:34:00,12.478,12.478,12.478,12.478,50000.0
2009-04-06 02:35:00,12.55,12.56,12.55,12.55,350000.0
2009-04-06 02:36:00,12.492,12.565,12.444,12.558,350000.0
2009-04-06 02:37:00,12.587,12.59,12.5,12.59,300000.0
2009-04-06 02:38:00,12.52,12.625,12.514,12.573,400000.0
2009-04-06 02:39:00,12.57,12.573,12.491,12.562,300000.0
2009-04-06 02:40:00,12.597,12.604,12.504,12.524,300000.0
2009-04-06 02:42:00,12.562,12.562,12.472,12.537,250000.0
2009-04-06 02:43:00,12.553,12.566,12.416,12.566,550000.0
2009-04-06 02:44:00,12.51,12.566,12.45,12.45,300000.0
2009-04-06 02:45:00,12.5,12.576,12.499,12.499,350000.0
2009-04-06 02:46:00,12.582,12.582,12.432,12.471,450000.0
2009-04-06 02:47:00,12.569,12.569,12.437,12.437,100000.0
2009-04-06 02:48:00,12.41,12.461,12.41,12.461,100000.0
2009-04-06 02:49:00,12.476,12.578,12.454,12.542,400000.0
2009-04-06 02:50:00,12.501,12.576,12.434,12.576,350000.0
2009-04-06 02:51:00,12.565,12.566,12.482,12.566,400000.0
2009-04-06 02:52:00,12.561,12.561,12.388,12.557,350000.0
2009-04-06 02:53:00,12.444,12.518,12.444,12.518,100000.0
2009-04-06 02:54:00,12.568,12.569,12.469,12.544,350000.0
2009-04-06 02:55:00,12.571,12.571,12.438,12.519,350000.0
2009-04-06 02:56:00,12.568,12.568,12.43,12.43,200000.0
2009-04-06 02:57:00,12.549,12.571,12.443,12.571,200000.0
2009-04-06 02:58:00,12.53,12.553,12.53,12.553,100000.0
2009-04-06 02:59:00,12.458,12.581,12.458,12.551,300000.0
2009-04-06 03:00:00,12.551,12.579,12.45,12.508,450000.0
2009-04-06 03:01:00,12.52,12.58,12.437,12.454,400000.0
2009-04-06 03:02:00,12.462,12.584,12.462,12.582,400000.0
2009-04-06 03:03:00,12.552,12.571,12.449,12.571,450000.0
2009-04-06 03:04:00,12.557,12.573,12.436,12.436,350000.0
2009-04-06 03:05:00,12.498,12.562,12.426,12.489,400000.0
2009-04-06 03:06:00,12.56,12.623,12.45,12.518,500000.0
2009-04-06 03:07:00,12.58,12.581,12.52,12.52,250000.0
2009-04-06 03:08:00,12.433,12.602,12.433,12.56,400000.0
2009-04-06 03:09:00,12.461,12.556,12.449,12.556,800000.0
2009-04-06 03:10:00,12.563,12.563,12.42,12.454,350000.0
2009-04-06 03:11:00,12.571,12.571,12.494,12.494,300000.0
2009-04-06 03:12:00,12.573,12.573,12.455,12.507,300000.0
2009-04-06 03:13:00,12.508,12.57,12.453,12.535,400000.0
2009-04-06 03:14:00,12.554,12.577,12.46,12.577,250000.0
2009-04-06 03:15:00,12.538,12.566,12.453,12.564,350000.0
2009-04-06 03:16:00,12.454,12.571,12.417,12.43,550000.0
2009-04-06 03:17:00,12.554,12.565,12.453,12.453,350000.0
2009-04-06 03:18:00,12.567,12.582,12.431,12.564,400000.0
2009-04-06 03:19:00,12.472,12.59,12.45,12.502,750000.0
2009-04-06 03:20:00,12.555,12.575,12.429,12.488,250000.0
2009-04-06 03:21:00,12.508,12.593,12.469,12.53,700000.0
2009-04-06 03:22:00,12.456,12.501,12.438,12.459,250000.0
2009-04-06 03:23:00,12.563,12.568,12.438,12.526,350000.0
2009-04-06 03:24:00,12.445,12.562,12.445,12.562,250000.0
2009-04-06 03:25:00,12.54,12.543,12.54,12.543,100000.0
2009-04-06 03:26:00,12.441,12.572,12.441,12.484,550000.0
2009-04-06 03:27:00,12.574,12.574,12.421,12.53,800000.0
2009-04-06 03:28:00,12.54,12.54,12.53,12.53,350000.0
2009-04-06 03:29:00,12.508,12.57,12.448,12.475,350000.0
2009-04-06 03:30:00,12.466,12.552,12.466,12.552,200000.0
2009-04-06 03:31:00,12.484,12.532,12.427,12.474,400000.0
2009-04-06 03:32:00,12.553,12.586,12.498,12.507,400000.0
2009-04-06 03:33:00,12.538,12.56,12.47,12.505,300000.0
2009-04-06 03:34:00,12.459,12.527,12.407,12.498,450000.0
2009-04-06 03:35:00,12.391,12.501,12.391,12.496,250000.0
2009-04-06 03:36:00,12.444,12.523,12.407,12.523,300000.0
2009-04-06 03:37:00,12.53,12.53,12.434,12.497,350000.0
2009-04-06 03:38:00,12.465,12.51,12.408,12.51,400000.0
2009-04-06 03:39:00,12.448,12.516,12.386,12.413,400000.0
2009-04-06 03:40:00,12.39,12.542,12.39,12.514,500000.0
2009-04-06 03:41:00,12.419,12.546,12.419,12.447,550000.0
2009-04-06 03:42:00,12.481,12.516,12.431,12.431,300000.0
2009-04-06 03:43:00,12.536,12.536,12.408,12.495,350000.0
2009-04-06 03:44:00,12.471,12.5,12.366,12.424,450000.0
2009-04-06 03:45:00,12.403,12.525,12.403,12.483,400000.0
2009-04-06 03:46:00,12.52,12.52,12.51,12.52,300000.0
2009-04-06 03:47:00,12.49,12.49,12.372,12.372,300000.0
2009-04-06 03:48:00,12.407,12.578,12.407,12.416,700000.0
2009-04-06 03:49:00,12.502,12.545,12.41,12.41,500000.0
2009-04-06 03:50:00,12.537,12.616,12.432,12.432,800000.0
2009-04-06 03:51:00,12.463,12.539,12.459,12.519,350000.0
2009-04-06 03:52:00,12.478,12.546,12.441,12.507,450000.0
2009-04-06 03:53:00,12.515,12.528,12.432,12.492,400000.0
2009-04-06 03:54:00,12.465,12.525,12.398,12.458,550000.0
2009-04-06 03:55:00,12.538,12.538,12.408,12.504,650000.0
2009-04-06 03:56:00,12.473,12.542,12.434,12.52,250000.0
2009-04-06 03:57:00,12.507,12.551,12.422,12.468,750000.0
2009-04-06 03:58:00,12.428,12.539,12.428,12.539,350000.0
2009-04-06 03:59:00,12.414,12.573,12.414,12.528,450000.0
2009-04-06 04:00:00,12.519,12.519,12.387,12.387,450000.0
2009-04-06 04:01:00,12.462,12.462,12.418,12.455,150000.0
2009-04-06 04:02:00,12.506,12.506,12.398,12.398,150000.0
2009-04-06 04:03:00,12.513,12.526,12.425,12.425,300000.0
2009-04-06 04:04:00,12.424,12.529,12.422,12.422,350000.0
2009-04-06 04:05:00,12.522,12.522,12.493,12.493,100000.0
2009-04-06 04:06:00,12.484,12.522,12.374,12.495,500000.0
2009-04-06 04:07:00,12.512,12.512,12.412,12.466,200000.0
2009-04-06 04:08:00,12.396,12.515,12.396,12.505,200000.0
2009-04-06 04:09:00,12.513,12.528,12.426,12.524,600000.0
2009-04-06 04:10:00,12.513,12.513,12.408,12.408,200000.0
2009-04-06 04:11:00,12.41,12.472,12.394,12.428,350000.0
2009-04-06 04:12:00,12.517,12.517,12.314,12.314,400000.0
2009-04-06 04:13:00,12.459,12.478,12.386,12.4,450000.0
2009-04-06 04:14:00,12.39,12.444,12.348,12.393,600000.0
2009-04-06 04:15:00,12.393,12.445,12.349,12.445,350000.0
2009-04-06 04:16:00,12.324,12.47,12.324,12.41,400000.0
2009-04-06 04:17:00,12.428,12.436,12.324,12.436,450000.0
2009-04-06 04:18:00,12.357,12.421,12.234,12.368,500000.0
2009-04-06 04:19:00,12.409,12.46,12.33,12.399,800000.0
2009-04-06 04:20:00,12.258,12.397,12.258,12.352,300000.0
2009-04-06 04:21:00,12.256,12.378,12.209,12.331,500000.0
2009-04-06 04:22:00,12.311,12.389,12.285,12.381,350000.0
2009-04-06 04:23:00,12.352,12.395,12.265,12.393,500000.0
2009-04-06 04:24:00,12.384,12.422,12.347,12.385,500000.0
2009-04-06 04:25:00,12.26,12.399,12.26,12.372,500000.0
2009-04-06 04:26:00,12.389,12.432,12.284,12.339,400000.0
2009-04-06 04:27:00,12.321,12.421,12.289,12.421,500000.0
2009-04-06 04:28:00,12.442,12.442,12.306,12.347,350000.0
2009-04-06 04:29:00,12.397,12.412,12.308,12.41,250000.0
2009-04-06 04:30:00,12.4,12.419,12.3,12.321,450000.0
2009-04-06 04:31:00,12.436,12.436,12.296,12.296,400000.0
2009-04-06 04:32:00,12.383,12.388,12.343,12.359,250000.0
2009-04-06 04:33:00,12.395,12.417,12.29,12.297,500000.0
2009-04-06 04:34:00,12.301,12.426,12.301,12.318,400000.0
2009-04-06 04:35:00,12.33,12.393,12.308,12.393,200000.0
2009-04-06 04:36:00,12.428,12.441,12.318,12.441,450000.0
2009-04-06 04:37:00,12.393,12.444,12.373,12.403,200000.0
2009-04-06 04:38:00,12.405,12.439,12.335,12.423,350000.0
2009-04-06 04:39:00,12.369,12.455,12.325,12.388,500000.0
2009-04-06 04:40:00,12.424,12.434,12.421,12.434,200000.0
2009-04-06 04:41:00,12.351,12.393,12.279,12.294,550000.0
2009-04-06 04:42:00,12.378,12.447,12.378,12.414,150000.0
2009-04-06 04:43:00,12.419,12.424,12.289,12.416,600000.0
2009-04-06 04:44:00,12.423,12.423,12.298,12.381,400000.0
2009-04-06 04:45:00,12.338,12.446,12.337,12.337,450000.0
2009-04-06 04:46:00,12.388,12.434,12.304,12.38,400000.0
2009-04-06 04:47:00,12.271,12.416,12.271,12.404,450000.0
2009-04-06 04:48:00,12.393,12.441,12.29,12.345,250000.0
2009-04-06 04:49:00,12.329,12.435,12.285,12.309,300000.0
2009-04-06 04:50:00,12.31,12.399,12.268,12.376,350000.0
2009-04-06 04:51:00,12.375,12.392,12.281,12.331,550000.0
2009-04-06 04:52:00,12.354,12.422,12.304,12.361,550000.0
2009-04-06 04:53:00,12.376,12.376,12.268,12.271,550000.0
2009-04-06 04:54:00,12.408,12.421,12.329,12.338,300000.0
2009-04-06 04:55:00,12.408,12.409,12.297,12.297,150000.0
2009-04-06 04:56:00,12.322,12.398,12.262,12.321,450000.0
2009-04-06 04:57:00,12.392,12.418,12.319,12.376,650000.0
2009-04-06 04:58:00,12.325,12.403,12.314,12.35,200000.0
2009-04-06 04:59:00,12.262,12.376,12.262,12.276,550000.0
2009-04-06 05:00:00,12.325,12.469,12.325,12.416,350000.0
2009-04-06 05:01:00,12.288,12.409,12.288,12.325,700000.0
2009-04-06 05:02:00,12.421,12.438,12.328,12.339,600000.0
2009-04-06 05:03:00,12.288,12.403,12.288,12.377,250000.0
2009-04-06 05:04:00,12.392,12.392,12.299,12.353,300000.0
2009-04-06 05:05:00,12.398,12.398,12.241,12.268,250000.0
2009-04-06 05:06:00,12.313,12.411,12.286,12.349,350000.0
2009-04-06 05:07:00,12.407,12.407,12.311,12.311,450000.0
2009-04-06 05:08:00,12.374,12.392,12.298,12.328,400000.0
2009-04-06 05:09:00,12.373,12.411,12.258,12.393,1200000.0
2009-04-06 05:10:00,12.257,12.426,12.257,12.374,400000.0
2009-04-06 05:11:00,12.331,12.419,12.292,12.384,450000.0
2009-04-06 05:12:00,12.383,12.424,12.308,12.398,300000.0
2009-04-06 05:13:00,12.364,12.377,12.255,12.255,300000.0
2009-04-06 05:14:00,12.282,12.29,12.282,12.29,100000.0
2009-04-06 05:15:00,12.386,12.397,12.287,12.395,350000.0
2009-04-06 05:16:00,12.314,12.406,12.249,12.318,750000.0
2009-04-06 05:17:00,12.366,12.367,12.245,12.367,650000.0
2009-04-06 05:18:00,12.377,12.386,12.266,12.386,250000.0
2009-04-06 05:19:00,12.311,12.403,12.254,12.363,1000000.0
2009-04-06 05:20:00,12.292,12.39,12.263,12.311,350000.0
2009-04-06 05:21:00,12.286,12.327,12.286,12.31,150000.0
2009-04-06 05:22:00,12.343,12.375,12.257,12.33,450000.0
2009-04-06 05:23:00,12.32,12.386,12.253,12.305,500000.0
2009-04-06 05:24:00,12.331,12.368,12.3,12.364,250000.0
2009-04-06 05:25:00,12.373,12.378,12.373,12.375,150000.0
2009-04-06 05:26:00,12.371,12.384,12.28,12.384,600000.0
2009-04-06 05:27:00,12.263,12.38,12.263,12.272,250000.0
2009-04-06 05:28:00,12.247,12.391,12.247,12.263,150000.0
2009-04-06 05:29:00,12.275,12.396,12.275,12.375,350000.0
2009-04-06 05:30:00,12.378,12.378,12.262,12.29,150000.0
2009-04-06 05:31:00,12.366,12.376,12.261,12.376,450000.0
2009-04-06 05:32:00,12.311,12.414,12.283,12.291,500000.0
2009-04-06 05:33:00,12.341,12.364,12.26,12.26,200000.0
2009-04-06 05:34:00,12.37,12.409,12.279,12.321,500000.0
2009-04-06 05:35:00,12.412,12.412,12.308,12.381,250000.0
2009-04-06 05:36:00,12.414,12.414,12.3,12.306,250000.0
2009-04-06 05:37:00,12.335,12.426,12.333,12.333,400000.0
2009-04-06 05:38:00,12.303,12.375,12.276,12.293,350000.0
2009-04-06 05:39:00,12.39,12.4,12.39,12.39,500000.0
2009-04-06 05:40:00,12.395,12.476,12.325,12.439,500000.0
2009-04-06 05:41:00,12.416,12.416,12.333,12.345,300000.0
2009-04-06 05:42:00,12.398,12.426,12.312,12.421,400000.0
2009-04-06 05:43:00,12.393,12.41,12.329,12.329,300000.0
2009-04-06 05:44:00,12.313,12.382,12.276,12.313,450000.0
2009-04-06 05:45:00,12.335,12.421,12.236,12.4,550000.0
2009-04-06 05:46:00,12.42,12.435,12.335,12.427,550000.0
2009-04-06 05:47:00,12.322,12.423,12.301,12.301,150000.0
2009-04-06 05:48:00,12.341,12.486,12.341,12.371,400000.0
2009-04-06 05:49:00,12.393,12.428,12.366,12.378,300000.0
2009-04-06 05:50:00,12.404,12.412,12.285,12.412,350000.0
2009-04-06 05:51:00,12.413,12.413,12.262,12.31,350000.0
2009-04-06 05:52:00,12.425,12.437,12.356,12.413,500000.0
2009-04-06 05:53:00,12.386,12.483,12.376,12.434,400000.0
2009-04-06 05:54:00,12.445,12.46,12.332,12.392,300000.0
2009-04-06 05:55:00,12.389,12.464,12.323,12.375,450000.0
2009-04-06 05:56:00,12.443,12.454,12.336,12.454,550000.0
2009-04-06 05:57:00,12.367,12.456,12.326,12.428,400000.0
2009-04-06 05:58:00,12.344,12.39,12.343,12.361,250000.0
2009-04-06 05:59:00,12.46,12.46,12.45,12.45,400000.0
2009-04-06 06:00:00,12.431,12.431,12.307,12.401,400000.0
2009-04-06 06:01:00,12.399,12.456,12.399,12.456,100000.0
2009-04-06 06:02:00,12.447,12.456,12.343,12.426,400000.0
2009-04-06 06:03:00,12.41,12.467,12.352,12.448,450000.0
2009-04-06 06:04:00,12.359,12.499,12.359,12.483,250000.0
2009-04-06 06:05:00,12.417,12.462,12.378,12.378,300000.0
2009-04-06 06:06:00,12.341,12.451,12.316,12.374,450000.0
2009-04-06 06:07:00,12.41,12.471,12.342,12.411,450000.0
2009-04-06 06:08:00,12.451,12.48,12.35,12.464,550000.0
2009-04-06 06:09:00,12.339,12.441,12.339,12.413,400000.0
2009-04-06 06:10:00,12.332,12.47,12.29,12.47,400000.0
2009-04-06 06:11:00,12.394,12.492,12.374,12.485,300000.0
2009-04-06 06:12:00,12.415,12.415,12.358,12.358,150000.0
2009-04-06 06:13:00,12.438,12.465,12.305,12.465,400000.0
2009-04-06 06:14:00,12.464,12.488,12.464,12.488,100000.0
2009-04-06 06:15:00,12.356,12.389,12.356,12.389,100000.0
2009-04-06 06:16:00,12.497,12.503,12.414,12.414,400000.0
2009-04-06 06:17:00,12.359,12.525,12.359,12.46,550000.0
2009-04-06 06:18:00,12.474,12.504,12.379,12.474,700000.0
2009-04-06 06:19:00,12.473,12.473,12.347,12.414,250000.0
2009-04-06 06:20:00,12.41,12.486,12.409,12.486,350000.0
2009-04-06 06:21:00,12.448,12.448,12.312,12.397,500000.0
2009-04-06 06:22:00,12.478,12.478,12.367,12.431,200000.0
2009-04-06 06:23:00,12.497,12.521,12.391,12.433,350000.0
2009-04-06 06:24:00,12.368,12.5,12.356,12.466,350000.0
2009-04-06 06:25:00,12.352,12.477,12.352,12.47,300000.0
2009-04-06 06:26:00,12.497,12.497,12.348,12.348,100000.0
2009-04-06 06:27:00,12.455,12.485,12.455,12.485,200000.0
2009-04-06 06:28:00,12.441,12.465,12.378,12.378,400000.0
2009-04-06 06:29:00,12.485,12.485,12.345,12.345,450000.0
2009-04-06 06:30:00,12.46,12.46,12.416,12.434,400000.0
2009-04-06 06:31:00,12.426,12.533,12.39,12.39,550000.0
2009-04-06 06:32:00,12.494,12.494,12.346,12.346,350000.0
2009-04-06 06:33:00,12.471,12.543,12.407,12.478,500000.0
2009-04-06 06:34:00,12.421,12.48,12.396,12.454,350000.0
2009-04-06 06:35:00,12.478,12.478,12.353,12.433,400000.0
2009-04-06 06:36:00,12.444,12.494,12.341,12.494,500000.0
2009-04-06 06:37:00,12.415,12.484,12.347,12.363,350000.0
2009-04-06 06:38:00,12.498,12.505,12.415,12.505,500000.0
2009-04-06 06:39:00,12.493,12.508,12.376,12.508,400000.0
2009-04-06 06:40:00,12.409,12.484,12.349,12.464,550000.0
2009-04-06 06:41:00,12.384,12.489,12.373,12.489,450000.0
2009-04-06 06:42:00,12.468,12.527,12.396,12.452,400000.0
2009-04-06 06:43:00,12.487,12.515,12.438,12.51,200000.0
2009-04-06 06:44:00,12.518,12.518,12.472,12.472,100000.0
2009-04-06 06:45:00,12.41,12.501,12.366,12.371,400000.0
2009-04-06 06:46:00,12.506,12.506,12.364,12.454,400000.0
2009-04-06 06:47:00,12.388,12.505,12.385,12.385,400000.0
2009-04-06 06:48:00,12.472,12.472,12.396,12.403,400000.0
2009-04-06 06:49:00,12.395,12.495,12.395,12.495,350000.0
2009-04-06 06:50:00,12.517,12.517,12.371,12.513,350000.0
2009-04-06 06:51:00,12.476,12.516,12.406,12.476,450000.0
2009-04-06 06:52:00,12.474,12.474,12.411,12.473,350000.0
2009-04-06 06:53:00,12.486,12.509,12.373,12.48,500000.0
2009-04-06 06:54:00,12.518,12.518,12.402,12.441,250000.0
2009-04-06 06:55:00,12.443,12.523,12.388,12.523,350000.0
2009-04-06 06:56:00,12.477,12.52,12.401,12.441,350000.0
2009-04-06 06:57:00,12.488,12.524,12.429,12.483,350000.0
2009-04-06 06:58:00,12.404,12.515,12.404,12.466,550000.0
2009-04-06 06:59:00,12.521,12.521,12.359,12.458,550000.0
2009-04-06 07:00:00,12.495,12.521,12.372,12.372,250000.0
2009-04-06 07:01:00,12.426,12.521,12.426,12.501,450000.0
2009-04-06 07:02:00,12.509,12.509,12.387,12.411,500000.0
2009-04-06 07:03:00,12.499,12.499,12.389,12.389,200000.0
2009-04-06 07:04:00,12.455,12.456,12.349,12.349,200000.0
2009-04-06 07:05:00,12.498,12.498,12.402,12.477,300000.0
2009-04-06 07:06:00,12.492,12.492,12.315,12.421,350000.0
2009-04-06 07:07:00,12.507,12.507,12.43,12.443,500000.0
2009-04-06 07:08:00,12.41,12.526,12.381,12.457,550000.0
2009-04-06 07:09:00,12.454,12.46,12.401,12.428,350000.0
2009-04-06 07:10:00,12.375,12.468,12.375,12.464,450000.0
2009-04-06 07:11:00,12.412,12.508,12.361,12.361,400000.0
2009-04-06 07:12:00,12.43,12.489,12.43,12.445,350000.0
2009-04-06 07:13:00,12.373,12.451,12.373,12.399,400000.0
2009-04-06 07:14:00,12.368,12.47,12.332,12.348,350000.0
2009-04-06 07:15:00,12.388,12.46,12.31,12.38,350000.0
2009-04-06 07:16:00,12.468,12.468,12.349,12.464,350000.0
2009-04-06 07:17:00,12.456,12.474,12.39,12.474,550000.0
2009-04-06 07:18:00,12.424,12.474,12.382,12.474,350000.0
2009-04-06 07:19:00,12.478,12.481,12.407,12.409,400000.0
2009-04-06 07:20:00,12.327,12.407,12.327,12.383,350000.0
2009-04-06 07:21:00,12.461,12.493,12.363,12.483,500000.0
2009-04-06 07:22:00,12.434,12.468,12.303,12.406,550000.0
2009-04-06 07:23:00,12.49,12.49,12.48,12.48,300000.0
2009-04-06 07:24:00,12.42,12.429,12.389,12.4,300000.0
2009-04-06 07:25:00,12.429,12.489,12.348,12.445,600000.0
2009-04-06 07:26:00,12.392,12.497,12.392,12.393,500000.0
2009-04-06 07:27:00,12.389,12.537,12.342,12.457,550000.0
2009-04-06 07:28:00,12.422,12.501,12.403,12.403,400000.0
2009-04-06 07:29:00,12.463,12.514,12.397,12.51,750000.0
2009-04-06 07:30:00,12.372,12.473,12.372,12.438,300000.0
2009-04-06 07:31:00,12.497,12.497,12.363,12.454,750000.0
2009-04-06 07:32:00,12.406,12.473,12.338,12.465,650000.0
2009-04-06 07:33:00,12.517,12.546,12.411,12.471,900000.0
2009-04-06 07:34:00,12.51,12.51,12.5,12.5,350000.0
2009-04-06 07:35:00,12.497,12.497,12.361,12.398,350000.0
2009-04-06 07:36:00,12.478,12.478,12.349,12.378,350000.0
2009-04-06 07:37:00,12.43,12.471,12.348,12.471,550000.0
2009-04-06 07:38:00,12.38,12.477,12.368,12.368,350000.0
2009-04-06 07:39:00,12.501,12.501,12.346,12.445,400000.0
2009-04-06 07:40:00,12.397,12.481,12.326,12.459,550000.0
2009-04-06 07:41:00,12.467,12.495,12.342,12.495,500000.0
2009-04-06 07:42:00,12.34,12.479,12.323,12.421,350000.0
2009-04-06 07:43:00,12.485,12.485,12.336,12.448,400000.0
2009-04-06 07:44:00,12.487,12.494,12.383,12.479,350000.0
2009-04-06 07:45:00,12.391,12.561,12.391,12.513,1000000.0
2009-04-06 07:46:00,12.379,12.491,12.379,12.466,350000.0
2009-04-06 07:47:00,12.421,12.502,12.337,12.382,400000.0
2009-04-06 07:48:00,12.465,12.465,12.335,12.392,800000.0
2009-04-06 07:49:00,12.5,12.51,12.5,12.5,900000.0
2009-04-06 07:50:00,12.361,12.482,12.327,12.482,900000.0
2009-04-06 07:51:00,12.441,12.472,12.365,12.365,350000.0
2009-04-06 07:52:00,12.482,12.482,12.38,12.477,350000.0
2009-04-06 07:53:00,12.471,12.471,12.466,12.466,100000.0
2009-04-06 07:54:00,12.457,12.519,12.439,12.494,500000.0
2009-04-06 07:55:00,12.442,12.497,12.377,12.377,500000.0
2009-04-06 07:56:00,12.475,12.51,12.366,12.426,800000.0
2009-04-06 07:57:00,12.457,12.478,12.389,12.463,400000.0
2009-04-06 07:58:00,12.419,12.522,12.391,12.45,850000.0
2009-04-06 07:59:00,12.487,12.487,12.325,12.457,350000.0
2009-04-06 08:00:00,12.427,12.468,12.338,12.468,550000.0
2009-04-06 08:01:00,12.49,12.49,12.403,12.469,350000.0
2009-04-06 08:02:00,12.4,12.526,12.386,12.47,450000.0
2009-04-06 08:03:00,12.471,12.471,12.331,12.369,400000.0
2009-04-06 08:04:00,12.428,12.462,12.37,12.392,400000.0
2009-04-06 08:05:00,12.432,12.443,12.354,12.442,400000.0
2009-04-06 08:06:00,12.468,12.478,12.366,12.421,400000.0
2009-04-06 08:07:00,12.47,12.477,12.358,12.477,500000.0
2009-04-06 08:08:00,12.398,12.464,12.347,12.395,400000.0
2009-04-06 08:09:00,12.5,12.5,12.49,12.49,350000.0
2009-04-06 08:10:00,12.419,12.509,12.413,12.468,350000.0
2009-04-06 08:11:00,12.51,12.51,12.5,12.5,50000.0
2009-04-06 08:12:00,12.39,12.39,12.39,12.39,50000.0
2009-04-06 08:13:00,12.409,12.532,12.409,12.496,550000.0
2009-04-06 08:14:00,12.444,12.471,12.361,12.361,500000.0
2009-04-06 08:15:00,12.488,12.488,12.367,12.465,550000.0
2009-04-06 08:16:00,12.378,12.459,12.359,12.363,300000.0
2009-04-06 08:17:00,12.358,12.474,12.358,12.454,500000.0
2009-04-06 08:18:00,12.449,12.463,12.344,12.352,400000.0
2009-04-06 08:19:00,12.353,12.464,12.353,12.401,700000.0
2009-04-06 08:20:00,12.389,12.51,12.384,12.4,500000.0
2009-04-06 08:21:00,12.417,12.47,12.347,12.47,450000.0
2009-04-06 08:22:00,12.452,12.485,12.376,12.376,500000.0
2009-04-06 08:23:00,12.415,12.459,12.386,12.422,350000.0
2009-04-06 08:24:00,12.421,12.472,12.4,12.42,350000.0
2009-04-06 08:25:00,12.408,12.514,12.396,12.448,650000.0
2009-04-06 08:26:00,12.451,12.478,12.395,12.466,400000.0
2009-04-06 08:27:00,12.482,12.487,12.369,12.369,250000.0
2009-04-06 08:28:00,12.492,12.495,12.357,12.479,500000.0
2009-04-06 08:29:00,12.475,12.519,12.386,12.386,400000.0
2009-04-06 08:30:00,12.329,12.437,12.329,12.409,400000.0
2009-04-06 08:31:00,12.398,12.469,12.386,12.392,500000.0
2009-04-06 08:32:00,12.5,12.51,12.5,12.51,500000.0
2009-04-06 08:33:00,12.414,12.475,12.343,12.389,500000.0
2009-04-06 08:34:00,12.364,12.488,12.346,12.346,500000.0
2009-04-06 08:35:00,12.474,12.474,12.309,12.405,550000.0
2009-04-06 08:36:00,12.319,12.473,12.319,12.454,450000.0
2009-04-06 08:37:00,12.43,12.437,12.31,12.437,450000.0
2009-04-06 08:38:00,12.427,12.452,12.309,12.424,400000.0
2009-04-06 08:39:00,12.417,12.508,12.379,12.412,550000.0
2009-04-06 08:40:00,12.455,12.497,12.386,12.429,350000.0
2009-04-06 08:41:00,12.411,12.491,12.362,12.491,350000.0
2009-04-06 08:42:00,12.463,12.499,12.369,12.389,550000.0
2009-04-06 08:43:00,12.414,12.483,12.37,12.37,350000.0
2009-04-06 08:44:00,12.384,12.476,12.35,12.416,550000.0
2009-04-06 08:45:00,12.488,12.488,12.456,12.456,100000.0
2009-04-06 08:46:00,12.458,12.491,12.369,12.399,600000.0
2009-04-06 08:47:00,12.51,12.51,12.5,12.51,550000.0
2009-04-06 08:48:00,12.489,12.489,12.39,12.488,550000.0
2009-04-06 08:49:00,12.419,12.516,12.372,12.447,450000.0
2009-04-06 08:50:00,12.428,12.476,12.344,12.455,500000.0
2009-04-06 08:51:00,12.365,12.516,12.365,12.469,400000.0
2009-04-06 08:52:00,12.451,12.483,12.371,12.398,350000.0
2009-04-06 08:53:00,12.474,12.499,12.38,12.496,200000.0
2009-04-06 08:54:00,12.35,12.485,12.35,12.414,450000.0
2009-04-06 08:55:00,12.476,12.476,12.329,12.388,500000.0
2009-04-06 08:56:00,12.338,12.518,12.328,12.328,550000.0
2009-04-06 08:57:00,12.441,12.448,12.301,12.301,400000.0
2009-04-06 08:58:00,12.425,12.453,12.289,12.406,450000.0
2009-04-06 08:59:00,12.402,12.404,12.324,12.363,350000.0
2009-04-06 09:00:00,12.301,12.398,12.275,12.32,600000.0
2009-04-06 09:01:00,12.339,12.414,12.313,12.342,400000.0
2009-04-06 09:02:00,12.347,12.35,12.246,12.263,500000.0
2009-04-06 09:03:00,12.293,12.395,12.262,12.374,550000.0
2009-04-06 09:04:00,12.336,12.374,12.276,12.312,350000.0
2009-04-06 09:05:00,12.386,12.386,12.22,12.246,750000.0
2009-04-06 09:06:00,12.304,12.471,12.304,12.428,550000.0
2009-04-06 09:07:00,12.322,12.415,12.295,12.321,500000.0
2009-04-06 09:08:00,12.409,12.409,12.283,12.394,550000.0
2009-04-06 09:09:00,12.361,12.433,12.291,12.399,950000.0
2009-04-06 09:10:00,12.339,12.388,12.254,12.322,450000.0
2009-04-06 09:11:00,12.333,12.394,12.259,12.374,500000.0
2009-04-06 09:12:00,12.365,12.37,12.265,12.369,400000.0
2009-04-06 09:13:00,12.26,12.386,12.26,12.317,300000.0
2009-04-06 09:14:00,12.354,12.414,12.301,12.405,350000.0
2009-04-06 09:15:00,12.354,12.399,12.266,12.266,400000.0
2009-04-06 09:16:00,12.395,12.395,12.235,12.272,450000.0
2009-04-06 09:17:00,12.324,12.415,12.303,12.415,400000.0
2009-04-06 09:18:00,12.301,12.415,12.276,12.276,400000.0
2009-04-06 09:19:00,12.311,12.404,12.267,12.389,600000.0
2009-04-06 09:20:00,12.356,12.397,12.356,12.378,250000.0
2009-04-06 09:21:00,12.39,12.39,12.275,12.369,300000.0
2009-04-06 09:22:00,12.409,12.409,12.292,12.368,600000.0
2009-04-06 09:23:00,12.384,12.436,12.315,12.352,600000.0
2009-04-06 09:24:00,12.391,12.421,12.285,12.421,550000.0
2009-04-06 09:25:00,12.296,12.432,12.296,12.383,550000.0
2009-04-06 09:26:00,12.373,12.436,12.289,12.326,600000.0
2009-04-06 09:27:00,12.403,12.467,12.349,12.441,500000.0
2009-04-06 09:28:00,12.323,12.43,12.31,12.374,550000.0
2009-04-06 09:29:00,12.371,12.464,12.342,12.433,450000.0
2009-04-06 09:30:00,12.345,12.404,12.288,12.335,700000.0
2009-04-06 09:31:00,12.34,12.45,12.317,12.317,450000.0
2009-04-06 09:32:00,12.423,12.423,12.331,12.415,350000.0
2009-04-06 09:33:00,12.373,12.405,12.274,12.39,400000.0
2009-04-06 09:34:00,12.343,12.409,12.287,12.287,350000.0
2009-04-06 09:35:00,12.267,12.392,12.267,12.371,550000.0
2009-04-06 09:36:00,12.289,12.401,12.289,12.394,400000.0
2009-04-06 09:37:00,12.409,12.426,12.312,12.415,300000.0
2009-04-06 09:38:00,12.425,12.425,12.348,12.381,350000.0
2009-04-06 09:39:00,12.34,12.44,12.318,12.351,700000.0
2009-04-06 09:40:00,12.348,12.387,12.264,12.264,400000.0
2009-04-06 09:41:00,12.385,12.423,12.311,12.418,350000.0
2009-04-06 09:42:00,12.279,12.399,12.264,12.264,350000.0
2009-04-06 09:43:00,12.398,12.43,12.303,12.378,450000.0
2009-04-06 09:44:00,12.351,12.401,12.332,12.367,600000.0
2009-04-06 09:45:00,12.401,12.433,12.304,12.4,650000.0
2009-04-06 09:46:00,12.453,12.512,12.35,12.374,350000.0
2009-04-06 09:47:00,12.348,12.458,12.348,12.375,400000.0
2009-04-06 09:48:00,12.439,12.484,12.341,12.409,650000.0
2009-04-06 09:49:00,12.411,12.449,12.374,12.374,350000.0
2009-04-06 09:50:00,12.414,12.467,12.348,12.437,450000.0
2009-04-06 09:51:00,12.387,12.465,12.325,12.465,550000.0
2009-04-06 09:52:00,12.368,12.448,12.304,12.448,550000.0
2009-04-06 09:53:00,12.436,12.464,12.32,12.396,500000.0
2009-04-06 09:54:00,12.393,12.437,12.338,12.393,450000.0
2009-04-06 09:55:00,12.367,12.459,12.337,12.368,350000.0
2009-04-06 09:56:00,12.309,12.406,12.298,12.298,550000.0
2009-04-06 09:57:00,12.381,12.473,12.343,12.438,750000.0
2009-04-06 09:58:00,12.436,12.514,12.38,12.437,350000.0
2009-04-06 09:59:00,12.31,12.419,12.31,12.382,650000.0
2009-04-06 10:00:00,12.348,12.426,12.298,12.398,600000.0
2009-04-06 10:01:00,12.48,12.48,12.325,12.325,350000.0
2009-04-06 10:02:00,12.465,12.467,12.339,12.419,400000.0
2009-04-06 10:03:00,12.464,12.464,12.345,12.345,350000.0
2009-04-06 10:04:00,12.437,12.491,12.375,12.491,400000.0
2009-04-06 10:05:00,12.419,12.466,12.321,12.423,450000.0
2009-04-06 10:06:00,12.332,12.495,12.332,12.371,700000.0
2009-04-06 10:07:00,12.45,12.45,12.31,12.447,450000.0
2009-04-06 10:08:00,12.428,12.462,12.347,12.378,500000.0
2009-04-06 10:09:00,12.444,12.483,12.368,12.473,600000.0
2009-04-06 10:10:00,12.36,12.451,12.307,12.435,600000.0
2009-04-06 10:11:00,12.389,12.443,12.35,12.394,400000.0
2009-04-06 10:12:00,12.383,12.485,12.347,12.485,500000.0
2009-04-06 10:13:00,12.402,12.499,12.355,12.499,750000.0
2009-04-06 10:14:00,12.392,12.47,12.369,12.47,400000.0
2009-04-06 10:15:00,12.341,12.45,12.341,12.448,350000.0
2009-04-06 10:16:00,12.485,12.494,12.357,12.488,500000.0
2009-04-06 10:17:00,12.409,12.501,12.401,12.407,350000.0
2009-04-06 10:18:00,12.377,12.454,12.326,12.436,550000.0
2009-04-06 10:19:00,12.498,12.513,12.387,12.513,450000.0
2009-04-06 10:20:00,12.393,12.47,12.371,12.402,550000.0
2009-04-06 10:21:00,12.359,12.493,12.359,12.473,650000.0
2009-04-06 10:22:00,12.412,12.454,12.326,12.433,400000.0
2009-04-06 10:23:00,12.43,12.507,12.358,12.358,550000.0
2009-04-06 10:24:00,12.334,12.459,12.334,12.362,450000.0
2009-04-06 10:25:00,12.386,12.461,12.341,12.444,500000.0
2009-04-06 10:26:00,12.407,12.466,12.362,12.363,350000.0
2009-04-06 10:27:00,12.408,12.464,12.347,12.347,400000.0
2009-04-06 10:28:00,12.397,12.469,12.36,12.41,350000.0
2009-04-06 10:29:00,12.447,12.499,12.362,12.469,500000.0
2009-04-06 10:30:00,12.391,12.452,12.386,12.386,350000.0
2009-04-06 10:31:00,12.383,12.503,12.376,12.454,450000.0
2009-04-06 10:32:00,12.497,12.535,12.404,12.412,400000.0
2009-04-06 10:33:00,12.449,12.471,12.353,12.457,550000.0
2009-04-06 10:34:00,12.469,12.488,12.331,12.4,700000.0
2009-04-06 10:35:00,12.441,12.468,12.371,12.464,350000.0
2009-04-06 10:36:00,12.351,12.49,12.335,12.485,450000.0
2009-04-06 10:37:00,12.445,12.497,12.352,12.399,500000.0
2009-04-06 10:38:00,12.391,12.491,12.391,12.399,400000.0
2009-04-06 10:39:00,12.392,12.53,12.339,12.339,400000.0
2009-04-06 10:40:00,12.366,12.466,12.327,12.377,400000.0
2009-04-06 10:41:00,12.479,12.479,12.373,12.456,350000.0
2009-04-06 10:42:00,12.399,12.491,12.348,12.485,550000.0
2009-04-06 10:43:00,12.443,12.457,12.341,12.438,550000.0
2009-04-06 10:44:00,12.365,12.479,12.365,12.466,550000.0
2009-04-06 10:45:00,12.353,12.485,12.353,12.443,350000.0
2009-04-06 10:46:00,12.36,12.487,12.36,12.381,550000.0
2009-04-06 10:47:00,12.427,12.479,12.353,12.477,450000.0
2009-04-06 10:48:00,12.468,12.494,12.391,12.442,450000.0
2009-04-06 10:49:00,12.422,12.478,12.357,12.461,500000.0
2009-04-06 10:50:00,12.455,12.496,12.403,12.404,450000.0
2009-04-06 10:51:00,12.408,12.494,12.403,12.464,400000.0
2009-04-06 10:52:00,12.398,12.489,12.348,12.444,500000.0
2009-04-06 10:53:00,12.476,12.516,12.406,12.477,450000.0
2009-04-06 10:54:00,12.476,12.498,12.425,12.432,550000.0
2009-04-06 10:55:00,12.52,12.52,12.51,12.52,450000.0
2009-04-06 10:56:00,12.449,12.522,12.449,12.522,450000.0
2009-04-06 10:57:00,12.384,12.49,12.36,12.45,350000.0
2009-04-06 10:58:00,12.498,12.504,12.374,12.408,350000.0
2009-04-06 10:59:00,12.502,12.532,12.399,12.399,450000.0
2009-04-06 11:00:00,12.423,12.524,12.393,12.416,350000.0
2009-04-06 11:01:00,12.414,12.496,12.359,12.496,600000.0
2009-04-06 11:02:00,12.404,12.497,12.365,12.475,350000.0
2009-04-06 11:03:00,12.421,12.514,12.394,12.497,550000.0
2009-04-06 11:04:00,12.487,12.487,12.374,12.469,600000.0
2009-04-06 11:05:00,12.339,12.527,12.339,12.523,550000.0
2009-04-06 11:06:00,12.519,12.519,12.38,12.503,500000.0
2009-04-06 11:07:00,12.401,12.495,12.356,12.415,450000.0
2009-04-06 11:08:00,12.459,12.518,12.413,12.44,400000.0
2009-04-06 11:09:00,12.503,12.503,12.377,12.471,500000.0
2009-04-06 11:10:00,12.383,12.491,12.356,12.356,400000.0
2009-04-06 11:11:00,12.483,12.519,12.379,12.481,350000.0
2009-04-06 11:12:00,12.421,12.466,12.364,12.457,450000.0
2009-04-06 11:13:00,12.496,12.496,12.351,12.451,400000.0
2009-04-06 11:14:00,12.372,12.512,12.36,12.425,550000.0
2009-04-06 11:15:00,12.377,12.46,12.355,12.355,350000.0
2009-04-06 11:16:00,12.403,12.514,12.361,12.361,350000.0
2009-04-06 11:17:00,12.501,12.501,12.34,12.407,400000.0
2009-04-06 11:18:00,12.414,12.485,12.368,12.485,400000.0
2009-04-06 11:19:00,12.41,12.536,12.404,12.536,550000.0
2009-04-06 11:20:00,12.367,12.502,12.367,12.502,400000.0
2009-04-06 11:21:00,12.381,12.498,12.381,12.493,550000.0
2009-04-06 11:22:00,12.426,12.492,12.39,12.39,350000.0
2009-04-06 11:23:00,12.397,12.472,12.349,12.362,500000.0
2009-04-06 11:24:00,12.382,12.467,12.368,12.368,450000.0
2009-04-06 11:25:00,12.36,12.52,12.36,12.49,400000.0
2009-04-06 11:26:00,12.413,12.504,12.364,12.495,400000.0
2009-04-06 11:27:00,12.349,12.463,12.349,12.463,500000.0
2009-04-06 11:28:00,12.351,12.438,12.328,12.429,350000.0
2009-04-06 11:29:00,12.449,12.471,12.377,12.377,550000.0
2009-04-06 11:30:00,12.353,12.459,12.353,12.399,450000.0
2009-04-06 11:31:00,12.358,12.475,12.358,12.398,450000.0
2009-04-06 11:32:00,12.366,12.47,12.344,12.392,400000.0
2009-04-06 11:33:00,12.38,12.46,12.38,12.398,500000.0
2009-04-06 11:34:00,12.419,12.458,12.333,12.419,400000.0
2009-04-06 11:35:00,12.342,12.462,12.342,12.401,350000.0
2009-04-06 11:36:00,12.403,12.467,12.323,12.323,550000.0
2009-04-06 11:37:00,12.407,12.479,12.371,12.42,350000.0
2009-04-06 11:38:00,12.4,12.444,12.313,12.333,500000.0
2009-04-06 11:39:00,12.396,12.462,12.331,12.335,400000.0
2009-04-06 11:40:00,12.387,12.461,12.381,12.442,550000.0
2009-04-06 11:41:00,12.412,12.461,12.377,12.435,350000.0
2009-04-06 11:42:00,12.435,12.474,12.345,12.345,500000.0
2009-04-06 11:43:00,12.355,12.471,12.304,12.471,450000.0
2009-04-06 11:44:00,12.347,12.469,12.347,12.459,500000.0
2009-04-06 11:45:00,12.468,12.472,12.37,12.378,400000.0
2009-04-06 11:46:00,12.436,12.497,12.373,12.395,400000.0
2009-04-06 11:47:00,12.457,12.484,12.335,12.425,400000.0
2009-04-06 11:48:00,12.393,12.486,12.391,12.45,450000.0
2009-04-06 11:49:00,12.44,12.457,12.355,12.424,450000.0
2009-04-06 11:50:00,12.373,12.47,12.332,12.47,350000.0
2009-04-06 11:51:00,12.363,12.447,12.35,12.408,550000.0
2009-04-06 11:52:00,12.38,12.544,12.38,12.465,500000.0
2009-04-06 11:53:00,12.451,12.484,12.361,12.484,500000.0
2009-04-06 11:54:00,12.475,12.51,12.373,12.411,400000.0
2009-04-06 11:55:00,12.42,12.489,12.372,12.489,350000.0
2009-04-06 11:56:00,12.444,12.471,12.318,12.357,500000.0
2009-04-06 11:57:00,12.4,12.461,12.342,12.342,550000.0
2009-04-06 11:58:00,12.349,12.483,12.349,12.483,350000.0
2009-04-06 11:59:00,12.341,12.459,12.341,12.343,350000.0
2009-04-06 12:00:00,12.46,12.48,12.365,12.48,550000.0
2009-04-06 12:01:00,12.404,12.436,12.276,12.329,750000.0
2009-04-06 12:02:00,12.435,12.441,12.365,12.441,300000.0
2009-04-06 12:03:00,12.46,12.47,12.46,12.47,400000.0
2009-04-06 12:04:00,12.361,12.411,12.308,12.373,400000.0
2009-04-06 12:05:00,12.446,12.467,12.365,12.365,350000.0
2009-04-06 12:06:00,12.377,12.434,12.312,12.427,500000.0
2009-04-06 12:07:00,12.374,12.447,12.334,12.416,450000.0
2009-04-06 12:08:00,12.352,12.448,12.35,12.426,550000.0
2009-04-06 12:09:00,12.32,12.414,12.307,12.39,500000.0
2009-04-06 12:10:00,12.412,12.423,12.331,12.386,400000.0
2009-04-06 12:11:00,12.322,12.421,12.299,12.324,550000.0
2009-04-06 12:12:00,12.262,12.405,12.262,12.299,350000.0
2009-04-06 12:13:00,12.399,12.399,12.221,12.356,400000.0
2009-04-06 12:14:00,12.329,12.391,12.261,12.391,350000.0
2009-04-06 12:15:00,12.321,12.385,12.319,12.341,400000.0
2009-04-06 12:16:00,12.334,12.389,12.311,12.311,500000.0
2009-04-06 12:17:00,12.3,12.409,12.288,12.376,400000.0
2009-04-06 12:18:00,12.303,12.446,12.303,12.315,500000.0
2009-04-06 12:19:00,12.406,12.467,12.338,12.353,500000.0
2009-04-06 12:20:00,12.262,12.407,12.262,12.388,550000.0
2009-04-06 12:21:00,12.416,12.458,12.334,12.339,600000.0
2009-04-06 12:22:00,12.387,12.416,12.32,12.396,550000.0
2009-04-06 12:23:00,12.348,12.405,12.298,12.317,400000.0
2009-04-06 12:24:00,12.374,12.409,12.305,12.409,600000.0
2009-04-06 12:25:00,12.416,12.424,12.314,12.314,350000.0
2009-04-06 12:26:00,12.406,12.411,12.295,12.349,400000.0
2009-04-06 12:27:00,12.38,12.418,12.286,12.394,350000.0
2009-04-06 12:28:00,12.306,12.407,12.295,12.295,550000.0
2009-04-06 12:29:00,12.317,12.447,12.317,12.447,350000.0
2009-04-06 12:30:00,12.359,12.439,12.304,12.378,500000.0
2009-04-06 12:31:00,12.44,12.44,12.349,12.349,400000.0
2009-04-06 12:32:00,12.359,12.43,12.344,12.405,400000.0
2009-04-06 12:33:00,12.315,12.427,12.3,12.392,550000.0
2009-04-06 12:34:00,12.32,12.409,12.32,12.352,350000.0
2009-04-06 12:35:00,12.4,12.45,12.309,12.388,500000.0
2009-04-06 12:36:00,12.393,12.402,12.325,12.402,350000.0
2009-04-06 12:37:00,12.421,12.435,12.383,12.435,400000.0
2009-04-06 12:38:00,12.346,12.447,12.346,12.419,400000.0
2009-04-06 12:39:00,12.312,12.458,12.312,12.344,550000.0
2009-04-06 12:40:00,12.432,12.448,12.329,12.39,350000.0
2009-04-06 12:41:00,12.455,12.464,12.329,12.401,400000.0
2009-04-06 12:42:00,12.354,12.453,12.34,12.414,550000.0
2009-04-06 12:43:00,12.407,12.441,12.347,12.422,500000.0
2009-04-06 12:44:00,12.354,12.454,12.318,12.361,500000.0
2009-04-06 12:45:00,12.411,12.455,12.293,12.397,400000.0
2009-04-06 12:46:00,12.331,12.402,12.331,12.378,400000.0
2009-04-06 12:47:00,12.349,12.467,12.347,12.437,500000.0
2009-04-06 12:48:00,12.419,12.419,12.27,12.293,450000.0
2009-04-06 12:49:00,12.447,12.463,12.362,12.364,250000.0
2009-04-06 12:50:00,12.36,12.447,12.294,12.307,450000.0
2009-04-06 12:51:00,12.325,12.46,12.325,12.434,350000.0
2009-04-06 12:52:00,12.376,12.47,12.362,12.418,500000.0
2009-04-06 12:53:00,12.398,12.449,12.355,12.449,400000.0
2009-04-06 12:54:00,12.455,12.455,12.38,12.4,550000.0
2009-04-06 12:55:00,12.336,12.451,12.333,12.406,500000.0
2009-04-06 12:56:00,12.375,12.469,12.324,12.387,400000.0
2009-04-06 12:57:00,12.431,12.465,12.343,12.378,400000.0
2009-04-06 12:58:00,12.424,12.467,12.362,12.467,450000.0
2009-04-06 12:59:00,12.427,12.449,12.313,12.35,350000.0
2009-04-06 13:00:00,12.449,12.449,12.375,12.427,350000.0
2009-04-06 13:01:00,12.389,12.415,12.298,12.308,450000.0
2009-04-06 13:02:00,12.266,12.394,12.266,12.339,400000.0
2009-04-06 13:03:00,12.353,12.385,12.222,12.347,600000.0
2009-04-06 13:04:00,12.291,12.401,12.291,12.375,450000.0
2009-04-06 13:05:00,12.3,12.432,12.3,12.394,550000.0
2009-04-06 13:06:00,12.404,12.404,12.282,12.371,450000.0
2009-04-06 13:07:00,12.304,12.412,12.296,12.354,500000.0
2009-04-06 13:08:00,12.412,12.416,12.311,12.316,350000.0
2009-04-06 13:09:00,12.28,12.39,12.275,12.314,500000.0
2009-04-06 13:10:00,12.334,12.41,12.291,12.371,400000.0
2009-04-06 13:11:00,12.296,12.382,12.296,12.382,400000.0
2009-04-06 13:12:00,12.394,12.413,12.292,12.387,550000.0
2009-04-06 13:13:00,12.337,12.41,12.29,12.401,450000.0
2009-04-06 13:14:00,12.334,12.375,12.307,12.369,400000.0
2009-04-06 13:15:00,12.335,12.412,12.274,12.275,350000.0
2009-04-06 13:16:00,12.379,12.386,12.292,12.386,350000.0
2009-04-06 13:17:00,12.301,12.363,12.284,12.363,500000.0
2009-04-06 13:18:00,12.39,12.418,12.276,12.418,450000.0
2009-04-06 13:19:00,12.409,12.409,12.285,12.299,400000.0
2009-04-06 13:20:00,12.3,12.362,12.259,12.333,500000.0
2009-04-06 13:21:00,12.313,12.42,12.25,12.42,500000.0
2009-04-06 13:22:00,12.428,12.428,12.273,12.281,450000.0
2009-04-06 13:23:00,12.371,12.414,12.298,12.414,400000.0
2009-04-06 13:24:00,12.416,12.416,12.306,12.414,350000.0
2009-04-06 13:25:00,12.404,12.426,12.331,12.426,350000.0
2009-04-06 13:26:00,12.324,12.458,12.304,12.375,650000.0
2009-04-06 13:27:00,12.378,12.378,12.291,12.365,350000.0
2009-04-06 13:28:00,12.352,12.423,12.291,12.423,400000.0
2009-04-06 13:29:00,12.433,12.456,12.312,12.312,550000.0
2009-04-06 13:30:00,12.381,12.43,12.313,12.324,550000.0
2009-04-06 13:31:00,12.311,12.411,12.254,12.403,450000.0
2009-04-06 13:32:00,12.335,12.398,12.289,12.371,400000.0
2009-04-06 13:33:00,12.348,12.404,12.32,12.354,450000.0
2009-04-06 13:34:00,12.367,12.372,12.303,12.303,450000.0
2009-04-06 13:35:00,12.382,12.418,12.298,12.369,400000.0
2009-04-06 13:36:00,12.346,12.419,12.288,12.389,450000.0
2009-04-06 13:37:00,12.388,12.392,12.274,12.392,400000.0
2009-04-06 13:38:00,12.343,12.433,12.308,12.433,400000.0
2009-04-06 13:39:00,12.381,12.423,12.312,12.403,500000.0
2009-04-06 13:40:00,12.232,12.414,12.209,12.414,700000.0
2009-04-06 13:41:00,12.364,12.391,12.31,12.357,400000.0
2009-04-06 13:42:00,12.39,12.428,12.304,12.343,400000.0
2009-04-06 13:43:00,12.371,12.445,12.346,12.413,400000.0
2009-04-06 13:44:00,12.371,12.417,12.318,12.383,350000.0
2009-04-06 13:45:00,12.4,12.439,12.319,12.386,550000.0
2009-04-06 13:46:00,12.34,12.437,12.33,12.33,500000.0
2009-04-06 13:47:00,12.312,12.373,12.312,12.333,350000.0
2009-04-06 13:48:00,12.444,12.457,12.348,12.451,500000.0
2009-04-06 13:49:00,12.466,12.468,12.334,12.403,400000.0
2009-04-06 13:50:00,12.354,12.462,12.339,12.462,400000.0
2009-04-06 13:51:00,12.408,12.453,12.309,12.328,400000.0
2009-04-06 13:52:00,12.462,12.464,12.345,12.429,350000.0
2009-04-06 13:53:00,12.343,12.435,12.343,12.356,450000.0
2009-04-06 13:54:00,12.439,12.443,12.299,12.443,400000.0
2009-04-06 13:55:00,12.45,12.45,12.319,12.332,400000.0
2009-04-06 13:56:00,12.414,12.419,12.341,12.342,350000.0
2009-04-06 13:57:00,12.402,12.413,12.289,12.413,350000.0
2009-04-06 13:58:00,12.424,12.435,12.308,12.435,400000.0
2009-04-06 13:59:00,12.407,12.432,12.314,12.363,600000.0
2009-04-06 14:00:00,12.409,12.445,12.363,12.435,350000.0
2009-04-06 14:01:00,12.303,12.459,12.303,12.459,750000.0
2009-04-06 14:02:00,12.368,12.442,12.288,12.442,400000.0
2009-04-06 14:03:00,12.396,12.405,12.329,12.333,500000.0
2009-04-06 14:04:00,12.465,12.465,12.354,12.451,350000.0
2009-04-06 14:05:00,12.383,12.456,12.351,12.453,400000.0
2009-04-06 14:06:00,12.424,12.465,12.337,12.465,300000.0
2009-04-06 14:07:00,12.344,12.444,12.344,12.439,400000.0
2009-04-06 14:08:00,12.475,12.475,12.377,12.379,350000.0
2009-04-06 14:09:00,12.33,12.414,12.302,12.358,550000.0
2009-04-06 14:10:00,12.339,12.453,12.339,12.388,350000.0
2009-04-06 14:11:00,12.445,12.474,12.413,12.474,350000.0
2009-04-06 14:12:00,12.451,12.479,12.368,12.479,400000.0
2009-04-06 14:13:00,12.418,12.508,12.375,12.387,400000.0
2009-04-06 14:14:00,12.462,12.491,12.35,12.389,350000.0
2009-04-06 14:15:00,12.489,12.489,12.34,12.34,450000.0
2009-04-06 14:16:00,12.409,12.518,12.347,12.476,750000.0
2009-04-06 14:17:00,12.378,12.459,12.357,12.403,350000.0
2009-04-06 14:18:00,12.379,12.473,12.363,12.371,400000.0
2009-04-06 14:19:00,12.488,12.488,12.407,12.41,400000.0
2009-04-06 14:20:00,12.378,12.454,12.344,12.359,600000.0
2009-04-06 14:21:00,12.485,12.489,12.38,12.466,400000.0
2009-04-06 14:22:00,12.42,12.46,12.356,12.451,350000.0
2009-04-06 14:23:00,12.431,12.489,12.363,12.363,650000.0
2009-04-06 14:24:00,12.351,12.447,12.304,12.407,550000.0
2009-04-06 14:25:00,12.419,12.46,12.28,12.28,700000.0
2009-04-06 14:26:00,12.35,12.418,12.257,12.257,350000.0
2009-04-06 14:27:00,12.23,12.346,12.23,12.322,450000.0
2009-04-06 14:28:00,12.301,12.325,12.187,12.296,550000.0
2009-04-06 14:29:00,12.302,12.326,12.244,12.326,450000.0
2009-04-06 14:30:00,12.324,12.38,12.235,12.357,400000.0
2009-04-06 14:31:00,12.312,12.386,12.244,12.349,350000.0
2009-04-06 14:32:00,12.254,12.356,12.241,12.253,500000.0
2009-04-06 14:33:00,12.265,12.385,12.265,12.295,350000.0
2009-04-06 14:34:00,12.358,12.377,12.229,12.241,450000.0
2009-04-06 14:35:00,12.341,12.353,12.272,12.353,350000.0
2009-04-06 14:36:00,12.279,12.37,12.246,12.342,450000.0
2009-04-06 14:37:00,12.301,12.4,12.25,12.25,550000.0
2009-04-06 14:38:00,12.333,12.333,12.243,12.31,400000.0
2009-04-06 14:39:00,12.291,12.431,12.248,12.284,800000.0
2009-04-06 14:40:00,12.249,12.363,12.244,12.244,700000.0
2009-04-06 14:41:00,12.29,12.352,12.247,12.352,350000.0
2009-04-06 14:42:00,12.329,12.399,12.273,12.288,450000.0
2009-04-06 14:43:00,12.312,12.368,12.219,12.368,500000.0
2009-04-06 14:44:00,12.242,12.319,12.229,12.319,450000.0
2009-04-06 14:45:00,12.316,12.363,12.221,12.223,400000.0
2009-04-06 14:46:00,12.297,12.33,12.155,12.256,400000.0
2009-04-06 14:47:00,12.232,12.329,12.166,12.286,350000.0
2009-04-06 14:48:00,12.276,12.347,12.228,12.335,400000.0
2009-04-06 14:49:00,12.337,12.357,12.17,12.231,500000.0
2009-04-06 14:50:00,12.24,12.351,12.227,12.298,400000.0
2009-04-06 14:51:00,12.332,12.334,12.192,12.251,350000.0
2009-04-06 14:52:00,12.329,12.329,12.218,12.218,450000.0
2009-04-06 14:53:00,12.188,12.334,12.188,12.267,250000.0
2009-04-06 14:54:00,12.28,12.334,12.189,12.25,400000.0
2009-04-06 14:55:00,12.226,12.267,12.137,12.23,450000.0
2009-04-06 14:56:00,12.258,12.284,12.17,12.259,350000.0
2009-04-06 14:57:00,12.269,12.302,12.162,12.162,350000.0
2009-04-06 14:58:00,12.229,12.241,12.118,12.241,400000.0
2009-04-06 14:59:00,12.199,12.279,12.168,12.271,550000.0
2009-04-06 15:00:00,12.205,12.289,12.176,12.176,350000.0
2009-04-06 15:01:00,12.296,12.296,12.158,12.202,400000.0
2009-04-06 15:02:00,12.244,12.297,12.198,12.235,400000.0
2009-04-06 15:03:00,12.288,12.307,12.175,12.307,450000.0
2009-04-06 15:04:00,12.253,12.307,12.164,12.264,400000.0
2009-04-06 15:05:00,12.295,12.295,12.185,12.185,400000.0
2009-04-06 15:06:00,12.284,12.284,12.142,12.183,400000.0
2009-04-06 15:07:00,12.17,12.309,12.151,12.264,350000.0
2009-04-06 15:08:00,12.159,12.29,12.159,12.224,450000.0
2009-04-06 15:09:00,12.316,12.356,12.186,12.186,450000.0
2009-04-06 15:10:00,12.198,12.307,12.159,12.197,400000.0
2009-04-06 15:11:00,12.264,12.284,12.178,12.24,500000.0
2009-04-06 15:12:00,12.243,12.266,12.175,12.221,350000.0
2009-04-06 15:13:00,12.262,12.351,12.218,12.218,400000.0
2009-04-06 15:14:00,12.202,12.311,12.162,12.169,400000.0
2009-04-06 15:15:00,12.21,12.292,12.168,12.208,350000.0
2009-04-06 15:16:00,12.163,12.318,12.163,12.318,350000.0
2009-04-06 15:17:00,12.266,12.333,12.153,12.306,500000.0
2009-04-06 15:18:00,12.26,12.26,12.188,12.255,250000.0
2009-04-06 15:19:00,12.191,12.285,12.153,12.153,450000.0
2009-04-06 15:20:00,12.211,12.325,12.184,12.267,550000.0
2009-04-06 15:21:00,12.3,12.3,12.185,12.209,400000.0
2009-04-06 15:22:00,12.259,12.309,12.209,12.302,400000.0
2009-04-06 15:23:00,12.265,12.315,12.203,12.305,550000.0
2009-04-06 15:24:00,12.238,12.31,12.22,12.242,600000.0
2009-04-06 15:25:00,12.217,12.326,12.217,12.318,400000.0
2009-04-06 15:26:00,12.285,12.311,12.195,12.195,450000.0
2009-04-06 15:27:00,12.272,12.289,12.149,12.149,450000.0
2009-04-06 15:28:00,12.308,12.327,12.272,12.297,350000.0
2009-04-06 15:29:00,12.317,12.317,12.206,12.255,400000.0
2009-04-06 15:30:00,12.23,12.309,12.155,12.198,400000.0
2009-04-06 15:31:00,12.166,12.285,12.131,12.131,350000.0
2009-04-06 15:32:00,12.296,12.296,12.135,12.197,500000.0
2009-04-06 15:33:00,12.195,12.271,12.186,12.242,350000.0
2009-04-06 15:34:00,12.184,12.281,12.184,12.259,450000.0
2009-04-06 15:35:00,12.269,12.312,12.151,12.211,500000.0
2009-04-06 15:36:00,12.228,12.28,12.172,12.276,550000.0
2009-04-06 15:37:00,12.219,12.277,12.143,12.212,450000.0
2009-04-06 15:38:00,12.183,12.262,12.169,12.169,250000.0
2009-04-06 15:39:00,12.191,12.245,12.142,12.196,350000.0
2009-04-06 15:40:00,12.09,12.209,12.09,12.112,550000.0
2009-04-06 15:41:00,12.152,12.21,12.058,12.058,350000.0
2009-04-06 15:42:00,12.079,12.179,12.03,12.174,400000.0
2009-04-06 15:43:00,12.143,12.143,12.011,12.099,500000.0
2009-04-06 15:44:00,12.129,12.191,12.066,12.177,350000.0
2009-04-06 15:45:00,12.075,12.16,12.061,12.111,450000.0
2009-04-06 15:46:00,12.19,12.217,12.082,12.217,350000.0
2009-04-06 15:47:00,12.17,12.227,12.072,12.072,550000.0
2009-04-06 15:48:00,12.096,12.166,12.059,12.067,350000.0
2009-04-06 15:49:00,12.169,12.17,12.103,12.154,350000.0
2009-04-06 15:50:00,12.167,12.177,12.048,12.069,550000.0
2009-04-06 15:51:00,12.007,12.114,11.987,12.112,500000.0
2009-04-06 15:52:00,12.013,12.16,11.998,12.024,350000.0
2009-04-06 15:53:00,12.064,12.146,12.017,12.094,400000.0
2009-04-06 15:54:00,12.064,12.114,11.987,12.082,450000.0
2009-04-06 15:55:00,12.004,12.115,11.976,12.012,550000.0
2009-04-06 15:56:00,12.07,12.104,11.959,11.959,450000.0
2009-04-06 15:57:00,11.93,12.069,11.93,12.024,350000.0
2009-04-06 15:58:00,12.026,12.13,11.993,12.124,350000.0
2009-04-06 15:59:00,12.139,12.152,12.032,12.076,450000.0
2009-04-06 16:00:00,12.008,12.154,12.008,12.151,550000.0
2009-04-06 16:01:00,12.118,12.161,12.024,12.147,450000.0
2009-04-06 16:02:00,11.997,12.146,11.991,12.07,550000.0
2009-04-06 16:03:00,12.111,12.178,12.076,12.174,350000.0
2009-04-06 16:04:00,12.084,12.21,12.047,12.103,550000.0
2009-04-06 16:05:00,12.162,12.257,12.074,12.074,650000.0
2009-04-06 16:06:00,12.073,12.132,12.056,12.068,500000.0
2009-04-06 16:07:00,12.058,12.167,11.997,12.032,350000.0
2009-04-06 16:08:00,12.033,12.155,12.033,12.097,450000.0
2009-04-06 16:09:00,12.036,12.161,12.034,12.161,350000.0
2009-04-06 16:10:00,12.04,12.136,12.04,12.136,400000.0
2009-04-06 16:11:00,12.048,12.126,12.031,12.08,550000.0
2009-04-06 16:12:00,12.138,12.191,12.064,12.104,600000.0
2009-04-06 16:13:00,12.074,12.147,12.045,12.108,350000.0
2009-04-06 16:14:00,12.13,12.143,12.029,12.106,300000.0
2009-04-06 16:15:00,12.15,12.186,12.01,12.137,400000.0
2009-04-06 16:16:00,12.117,12.192,12.068,12.139,550000.0
2009-04-06 16:17:00,12.167,12.209,12.1,12.153,350000.0
2009-04-06 16:18:00,12.188,12.19,12.057,12.18,400000.0
2009-04-06 16:19:00,12.093,12.217,12.093,12.217,500000.0
2009-04-06 16:20:00,12.215,12.221,12.08,12.194,550000.0
2009-04-06 16:21:00,12.109,12.21,12.059,12.21,400000.0
2009-04-06 16:22:00,12.159,12.165,12.065,12.127,450000.0
2009-04-06 16:23:00,12.183,12.25,12.115,12.204,500000.0
2009-04-06 16:24:00,12.154,12.204,12.111,12.204,400000.0
2009-04-06 16:25:00,12.126,12.213,12.091,12.19,350000.0
2009-04-06 16:26:00,12.169,12.205,12.082,12.199,550000.0
2009-04-06 16:27:00,12.163,12.229,12.081,12.229,650000.0
2009-04-06 16:28:00,12.168,12.182,12.063,12.152,550000.0
2009-04-06 16:29:00,12.127,12.22,12.102,12.119,400000.0
2009-04-06 16:30:00,12.208,12.208,12.075,12.101,600000.0
2009-04-06 16:31:00,12.236,12.293,12.122,12.122,500000.0
2009-04-06 16:32:00,12.215,12.271,12.127,12.224,450000.0
2009-04-06 16:33:00,12.178,12.178,12.072,12.176,450000.0
2009-04-06 16:34:00,12.227,12.227,12.088,12.088,350000.0
2009-04-06 16:35:00,12.101,12.175,12.083,12.116,400000.0
2009-04-06 16:36:00,12.146,12.244,12.13,12.198,400000.0
2009-04-06 16:37:00,12.187,12.187,12.091,12.133,500000.0
2009-04-06 16:38:00,12.064,12.275,12.064,12.122,450000.0
2009-04-06 16:39:00,12.22,12.22,12.068,12.143,500000.0
2009-04-06 16:40:00,12.095,12.176,12.048,12.088,450000.0
2009-04-06 16:41:00,12.053,12.191,12.013,12.131,400000.0
2009-04-06 16:42:00,12.138,12.178,12.029,12.178,700000.0
2009-04-06 16:43:00,12.105,12.167,11.989,12.12,250000.0
2009-04-06 16:44:00,12.096,12.096,11.994,12.052,400000.0
2009-04-06 16:45:00,12.001,12.128,11.978,12.114,350000.0
2009-04-06 16:46:00,12.044,12.137,12.044,12.087,500000.0
2009-04-06 16:47:00,12.028,12.128,11.986,12.05,600000.0
2009-04-06 16:48:00,12.154,12.154,11.982,12.044,400000.0
2009-04-06 16:49:00,12.104,12.158,12.013,12.013,450000.0
2009-04-06 16:50:00,12.159,12.181,12.035,12.035,500000.0
2009-04-06 16:51:00,12.091,12.146,12.006,12.012,500000.0
2009-04-06 16:52:00,12.049,12.181,12.049,12.158,350000.0
2009-04-06 16:53:00,12.127,12.127,12.017,12.056,400000.0
2009-04-06 16:54:00,12.09,12.123,12.002,12.084,400000.0
2009-04-06 16:55:00,12.153,12.156,12.014,12.156,500000.0
2009-04-06 16:56:00,12.082,12.143,12.009,12.009,400000.0
2009-04-06 16:57:00,12.073,12.128,11.997,12.116,350000.0
2009-04-06 16:58:00,12.077,12.099,11.978,11.978,550000.0
2009-04-06 16:59:00,12.043,12.133,12.014,12.017,400000.0
2009-04-06 17:00:00,12.038,12.132,11.985,12.117,350000.0
2009-04-06 17:01:00,12.101,12.104,11.979,12.1,400000.0
2009-04-06 17:02:00,12.011,12.101,12.011,12.056,400000.0
2009-04-06 17:03:00,12.107,12.107,11.982,12.079,400000.0
2009-04-06 17:04:00,12.109,12.109,11.973,12.002,400000.0
2009-04-06 17:05:00,12.122,12.122,11.985,12.081,400000.0
2009-04-06 17:06:00,12.07,12.128,12.007,12.095,400000.0
2009-04-06 17:07:00,12.044,12.137,12.006,12.02,550000.0
2009-04-06 17:08:00,12.143,12.172,12.018,12.077,350000.0
2009-04-06 17:09:00,12.034,12.148,11.966,12.118,450000.0
2009-04-06 17:10:00,12.116,12.126,12.014,12.014,400000.0
2009-04-06 17:11:00,12.105,12.162,12.017,12.017,400000.0
2009-04-06 17:12:00,12.047,12.131,12.041,12.117,400000.0
2009-04-06 17:13:00,12.038,12.172,12.036,12.036,600000.0
2009-04-06 17:14:00,12.055,12.074,12.009,12.014,350000.0
2009-04-06 17:15:00,12.058,12.14,12.051,12.113,550000.0
2009-04-06 17:16:00,12.049,12.103,11.996,12.064,500000.0
2009-04-06 17:17:00,12.098,12.153,12.036,12.099,400000.0
2009-04-06 17:18:00,12.085,12.163,12.015,12.163,400000.0
2009-04-06 17:19:00,12.121,12.156,11.996,12.044,550000.0
2009-04-06 17:20:00,12.128,12.128,11.959,11.99,350000.0
2009-04-06 17:21:00,12.099,12.149,12.021,12.121,550000.0
2009-04-06 17:22:00,12.085,12.146,12.03,12.146,400000.0
2009-04-06 17:23:00,12.086,12.094,11.984,12.008,400000.0
2009-04-06 17:24:00,12.063,12.157,12.006,12.114,550000.0
2009-04-06 17:25:00,12.175,12.175,12.05,12.126,450000.0
2009-04-06 17:26:00,12.05,12.148,12.04,12.09,450000.0
2009-04-06 17:27:00,12.141,12.141,12.02,12.09,650000.0
2009-04-06 17:28:00,12.002,12.136,12.0,12.104,350000.0
2009-04-06 17:29:00,12.058,12.142,12.045,12.142,400000.0
2009-04-06 17:30:00,12.047,12.131,12.03,12.115,450000.0
2009-04-06 17:31:00,12.08,12.132,11.998,12.074,600000.0
2009-04-06 17:32:00,12.038,12.129,12.027,12.091,400000.0
2009-04-06 17:33:00,12.135,12.135,11.984,12.105,350000.0
2009-04-06 17:34:00,12.009,12.081,11.966,12.081,500000.0
2009-04-06 17:35:00,12.121,12.179,12.005,12.075,500000.0
2009-04-06 17:36:00,12.114,12.114,11.946,12.112,400000.0
2009-04-06 17:37:00,12.015,12.117,12.015,12.068,350000.0
2009-04-06 17:38:00,12.078,12.119,12.021,12.087,350000.0
2009-04-06 17:39:00,12.123,12.168,12.036,12.152,600000.0
2009-04-06 17:40:00,12.134,12.134,12.046,12.046,300000.0
2009-04-06 17:41:00,12.067,12.143,12.007,12.1,350000.0
2009-04-06 17:42:00,12.114,12.133,12.025,12.086,400000.0
2009-04-06 17:43:00,12.037,12.147,12.008,12.136,550000.0
2009-04-06 17:44:00,12.19,12.19,12.17,12.17,550000.0
2009-04-06 17:45:00,12.099,12.171,12.088,12.091,550000.0
2009-04-06 17:46:00,12.084,12.131,12.02,12.051,350000.0
2009-04-06 17:47:00,12.138,12.145,12.052,12.052,300000.0
2009-04-06 17:48:00,12.143,12.146,12.037,12.146,400000.0
2009-04-06 17:49:00,11.997,12.136,11.982,12.094,650000.0
2009-04-06 17:50:00,12.071,12.094,12.014,12.034,500000.0
2009-04-06 17:51:00,12.059,12.108,11.997,12.094,550000.0
2009-04-06 17:52:00,12.113,12.143,11.986,12.085,500000.0
2009-04-06 17:53:00,12.065,12.065,12.005,12.005,450000.0
2009-04-06 17:54:00,12.084,12.162,12.062,12.096,350000.0
2009-04-06 17:55:00,12.081,12.149,12.029,12.029,400000.0
2009-04-06 17:56:00,12.048,12.139,12.03,12.085,500000.0
2009-04-06 17:57:00,12.149,12.211,12.044,12.044,400000.0
2009-04-06 17:58:00,12.169,12.173,12.052,12.092,400000.0
2009-04-06 17:59:00,12.151,12.155,12.059,12.087,600000.0
2009-04-06 18:00:00,12.085,12.16,12.024,12.16,450000.0
2009-04-06 18:01:00,12.054,12.16,12.054,12.084,400000.0
2009-04-06 18:02:00,12.129,12.132,12.082,12.132,350000.0
2009-04-06 18:03:00,12.145,12.185,12.066,12.144,550000.0
2009-04-06 18:04:00,12.119,12.17,12.012,12.17,450000.0
2009-04-06 18:05:00,12.155,12.193,12.058,12.157,750000.0
2009-04-06 18:06:00,12.149,12.191,12.05,12.134,450000.0
2009-04-06 18:07:00,12.154,12.154,12.04,12.11,400000.0
2009-04-06 18:08:00,12.06,12.169,12.06,12.169,400000.0
2009-04-06 18:09:00,12.163,12.163,12.015,12.054,800000.0
2009-04-06 18:10:00,12.059,12.093,12.059,12.059,150000.0
2009-04-06 18:11:00,12.088,12.16,12.031,12.031,400000.0
2009-04-06 18:12:00,12.153,12.155,12.041,12.148,400000.0
2009-04-06 18:13:00,12.107,12.144,12.033,12.06,350000.0
2009-04-06 18:14:00,12.062,12.137,12.048,12.137,450000.0
2009-04-06 18:15:00,12.146,12.152,12.029,12.029,400000.0
2009-04-06 18:16:00,12.107,12.107,11.961,12.03,550000.0
2009-04-06 18:17:00,12.097,12.103,11.997,12.103,350000.0
2009-04-06 18:18:00,12.015,12.102,12.015,12.102,150000.0
2009-04-06 18:19:00,12.16,12.16,12.15,12.15,550000.0
2009-04-06 18:20:00,12.005,12.123,12.005,12.068,550000.0
2009-04-06 18:21:00,12.057,12.131,12.041,12.053,500000.0
2009-04-06 18:22:00,12.157,12.157,11.998,11.998,500000.0
2009-04-06 18:23:00,12.041,12.113,12.029,12.037,1600000.0
2009-04-06 18:24:00,12.083,12.167,12.053,12.167,350000.0
2009-04-06 18:25:00,12.042,12.188,12.006,12.029,1950000.0
2009-04-06 18:26:00,12.026,12.085,12.026,12.061,400000.0
2009-04-06 18:27:00,12.046,12.046,12.003,12.034,350000.0
2009-04-06 18:28:00,12.098,12.121,12.023,12.121,400000.0
2009-04-06 18:29:00,12.07,12.171,12.032,12.086,450000.0
2009-04-06 18:30:00,12.042,12.139,12.028,12.043,1400000.0
2009-04-06 18:31:00,12.066,12.149,12.022,12.06,1550000.0
2009-04-06 18:32:00,12.17,12.18,12.17,12.18,350000.0
2009-04-06 18:33:00,12.122,12.122,12.005,12.06,350000.0
2009-04-06 18:34:00,12.132,12.167,12.053,12.061,400000.0
2009-04-06 18:35:00,12.072,12.144,12.072,12.082,350000.0
2009-04-06 18:36:00,12.112,12.112,11.988,12.081,400000.0
2009-04-06 18:37:00,12.024,12.106,11.995,12.093,400000.0
2009-04-06 18:38:00,12.021,12.101,12.021,12.092,450000.0
2009-04-06 18:39:00,12.095,12.098,12.012,12.05,350000.0
2009-04-06 18:40:00,12.084,12.116,12.062,12.116,300000.0
2009-04-06 18:41:00,12.033,12.103,12.003,12.061,1650000.0
2009-04-06 18:42:00,12.072,12.074,12.015,12.054,1500000.0
2009-04-06 18:43:00,12.063,12.131,11.96,12.131,1500000.0
2009-04-06 18:44:00,12.054,12.104,12.006,12.1,450000.0
2009-04-06 18:45:00,12.124,12.168,12.065,12.065,400000.0
2009-04-06 18:46:00,12.075,12.102,11.994,12.071,1450000.0
2009-04-06 18:47:00,12.096,12.152,12.022,12.142,550000.0
2009-04-06 18:48:00,12.095,12.132,12.025,12.094,1900000.0
2009-04-06 18:49:00,12.081,12.144,12.028,12.068,450000.0
2009-04-06 18:50:00,12.06,12.13,12.035,12.063,500000.0
2009-04-06 18:51:00,12.089,12.136,11.976,12.094,550000.0
2009-04-06 18:52:00,12.1,12.146,12.016,12.108,500000.0
2009-04-06 18:53:00,12.103,12.125,12.058,12.121,1250000.0
2009-04-06 18:54:00,12.136,12.148,12.078,12.122,1800000.0
2009-04-06 18:55:00,12.069,12.147,12.069,12.119,450000.0
2009-04-06 18:56:00,12.105,12.152,12.018,12.066,1300000.0
2009-04-06 18:57:00,12.035,12.117,12.015,12.055,400000.0
2009-04-06 18:58:00,12.112,12.121,12.031,12.115,1250000.0
2009-04-06 18:59:00,12.049,12.122,12.01,12.116,1500000.0
2009-04-06 19:00:00,12.101,12.131,12.048,12.119,400000.0
2009-04-06 19:01:00,12.111,12.149,12.033,12.113,350000.0
2009-04-06 19:02:00,12.159,12.159,12.06,12.072,350000.0
2009-04-06 19:03:00,12.111,12.117,12.065,12.065,150000.0
2009-04-06 19:04:00,12.008,12.115,12.008,12.084,450000.0
2009-04-06 19:05:00,12.044,12.135,11.996,12.135,400000.0
2009-04-06 19:06:00,12.11,12.141,12.052,12.052,250000.0
2009-04-06 19:07:00,12.147,12.147,12.044,12.132,350000.0
2009-04-06 19:08:00,12.12,12.164,12.063,12.082,350000.0
2009-04-06 19:09:00,12.058,12.192,12.058,12.078,550000.0
2009-04-06 19:10:00,12.155,12.155,12.041,12.076,350000.0
2009-04-06 19:11:00,12.1,12.141,12.064,12.092,500000.0
2009-04-06 19:12:00,12.136,12.175,12.103,12.17,350000.0
2009-04-06 19:13:00,12.084,12.162,12.08,12.102,550000.0
2009-04-06 19:14:00,12.084,12.158,12.077,12.158,350000.0
2009-04-06 19:15:00,12.104,12.205,12.079,12.112,400000.0
2009-04-06 19:16:00,12.116,12.137,12.045,12.045,350000.0
2009-04-06 19:17:00,12.132,12.174,12.04,12.118,350000.0
2009-04-06 19:18:00,12.062,12.16,12.032,12.049,350000.0
2009-04-06 19:19:00,12.141,12.189,12.043,12.161,350000.0
2009-04-06 19:20:00,12.046,12.155,12.046,12.114,400000.0
2009-04-06 19:21:00,12.107,12.136,11.978,12.005,550000.0
2009-04-06 19:22:00,12.108,12.108,11.99,12.07,400000.0
2009-04-06 19:23:00,11.998,12.108,11.998,12.061,400000.0
2009-04-06 19:24:00,12.018,12.13,12.018,12.112,550000.0
2009-04-06 19:25:00,12.042,12.13,11.976,11.992,550000.0
2009-04-06 19:26:00,12.053,12.146,12.035,12.049,450000.0
2009-04-06 19:27:00,12.108,12.129,12.007,12.104,450000.0
2009-04-06 19:28:00,12.04,12.122,12.016,12.099,450000.0
2009-04-06 19:29:00,12.13,12.13,12.013,12.015,500000.0
2009-04-06 19:30:00,12.031,12.118,12.031,12.048,400000.0
2009-04-06 19:31:00,12.054,12.09,12.01,12.066,450000.0
2009-04-06 19:32:00,12.14,12.16,12.14,12.16,400000.0
2009-04-06 19:33:00,12.15,12.16,12.15,12.16,400000.0
2009-04-06 19:34:00,12.068,12.156,12.067,12.098,400000.0
2009-04-06 19:35:00,12.038,12.109,12.038,12.051,350000.0
2009-04-06 19:36:00,12.077,12.077,11.955,12.004,350000.0
2009-04-06 19:37:00,12.017,12.105,11.973,12.105,350000.0
2009-04-06 19:38:00,12.096,12.096,11.948,12.084,400000.0
2009-04-06 19:39:00,12.103,12.13,11.994,12.018,400000.0
2009-04-06 19:40:00,12.01,12.105,11.978,12.1,550000.0
2009-04-06 19:41:00,12.124,12.128,12.026,12.075,450000.0
2009-04-06 19:42:00,12.098,12.098,11.952,11.998,400000.0
2009-04-06 19:43:00,12.085,12.102,11.951,12.091,550000.0
2009-04-06 19:44:00,12.13,12.13,12.12,12.12,500000.0
2009-04-06 19:45:00,12.013,12.1,12.013,12.085,500000.0
2009-04-06 19:46:00,12.037,12.11,11.994,11.994,500000.0
2009-04-06 19:47:00,12.047,12.147,12.047,12.092,350000.0
2009-04-06 19:48:00,12.14,12.14,12.13,12.13,400000.0
2009-04-06 19:49:00,12.045,12.148,12.024,12.115,400000.0
2009-04-06 19:50:00,12.055,12.111,12.02,12.02,550000.0
2009-04-06 19:51:00,12.121,12.128,11.996,12.044,400000.0
2009-04-06 19:52:00,12.103,12.103,11.988,12.082,500000.0
2009-04-06 19:53:00,12.14,12.15,12.13,12.15,350000.0
2009-04-06 19:54:00,12.045,12.154,12.017,12.136,350000.0
2009-04-06 19:55:00,11.996,12.076,11.967,12.076,350000.0
2009-04-06 19:56:00,12.014,12.109,11.963,12.045,450000.0
2009-04-06 19:57:00,12.094,12.119,12.007,12.09,350000.0
2009-04-06 19:58:00,11.969,12.101,11.969,12.086,400000.0
2009-04-06 19:59:00,12.081,12.127,12.009,12.009,350000.0
2009-04-06 20:00:00,12.097,12.097,11.963,12.083,400000.0
2009-04-06 20:01:00,12.09,12.109,12.042,12.085,400000.0
2009-04-06 20:02:00,12.054,12.054,11.963,11.981,250000.0
2009-04-06 20:03:00,12.077,12.077,11.919,12.071,400000.0
2009-04-06 20:04:00,12.019,12.138,12.011,12.07,300000.0
2009-04-06 20:05:00,11.995,12.065,11.975,11.975,350000.0
2009-04-06 20:06:00,11.968,12.064,11.968,12.061,350000.0
2009-04-06 20:07:00,12.018,12.123,11.993,12.045,500000.0
2009-04-06 20:08:00,12.111,12.119,11.991,12.058,450000.0
2009-04-06 20:09:00,11.98,12.07,11.921,12.07,400000.0
2009-04-06 20:10:00,12.055,12.122,11.979,12.073,550000.0
2009-04-06 20:11:00,12.079,12.114,11.981,12.066,350000.0
2009-04-06 20:12:00,12.121,12.121,11.968,12.08,450000.0
2009-04-06 20:13:00,12.1,12.1,12.09,12.1,100000.0
2009-04-06 20:14:00,12.038,12.064,12.038,12.064,100000.0
2009-04-06 20:15:00,12.11,12.11,12.005,12.009,200000.0
2009-04-06 20:16:00,12.028,12.064,11.98,12.064,400000.0
2009-04-06 20:17:00,12.074,12.074,11.963,11.976,500000.0
2009-04-06 20:18:00,12.071,12.071,12.0,12.0,400000.0
2009-04-06 20:19:00,12.12,12.12,12.1,12.11,400000.0
2009-04-06 20:20:00,12.066,12.07,11.948,12.041,400000.0
2009-04-06 20:21:00,12.106,12.106,11.972,11.972,400000.0
2009-04-06 20:22:00,12.096,12.096,12.036,12.036,100000.0
2009-04-06 20:23:00,12.011,12.125,11.993,12.081,650000.0
2009-04-06 20:24:00,11.995,12.035,11.975,12.035,250000.0
2009-04-06 20:25:00,12.007,12.097,11.921,12.097,250000.0
2009-04-06 20:26:00,11.972,12.08,11.929,12.08,500000.0
2009-04-06 20:27:00,12.016,12.101,12.011,12.011,200000.0
2009-04-06 20:28:00,12.065,12.076,11.944,11.945,350000.0
2009-04-06 20:29:00,11.976,12.153,11.976,12.062,500000.0
2009-04-06 20:30:00,11.974,12.082,11.937,12.082,150000.0
2009-04-06 20:31:00,12.092,12.092,11.965,12.025,300000.0
2009-04-06 20:32:00,12.088,12.1,11.997,12.002,350000.0
2009-04-06 20:33:00,12.09,12.1,12.08,12.1,550000.0
2009-04-06 20:34:00,12.017,12.148,12.015,12.044,550000.0
2009-04-06 20:35:00,12.028,12.079,11.98,12.056,500000.0
2009-04-06 20:36:00,11.983,12.121,11.983,12.04,500000.0
2009-04-06 20:37:00,11.968,12.07,11.968,12.014,450000.0
2009-04-06 20:38:00,12.1,12.11,12.09,12.11,350000.0
2009-04-06 20:39:00,12.012,12.062,11.983,12.049,350000.0
2009-04-06 20:40:00,12.037,12.099,11.958,12.099,550000.0
2009-04-06 20:41:00,12.059,12.084,12.059,12.084,100000.0
2009-04-06 20:42:00,12.099,12.099,12.013,12.068,350000.0
2009-04-06 20:43:00,12.075,12.108,11.944,12.108,350000.0
2009-04-06 20:44:00,12.069,12.124,11.987,12.096,400000.0
2009-04-06 20:45:00,12.036,12.119,12.002,12.002,400000.0
2009-04-06 20:46:00,11.98,12.116,11.98,12.008,350000.0
2009-04-06 20:47:00,12.1,12.1,12.09,12.09,500000.0
2009-04-06 20:48:00,12.008,12.131,11.956,12.02,500000.0
2009-04-06 20:49:00,12.023,12.102,11.921,12.102,350000.0
2009-04-06 20:50:00,11.963,12.068,11.963,11.969,400000.0
2009-04-06 20:52:00,12.064,12.114,11.983,12.078,400000.0
2009-04-06 20:53:00,11.913,12.033,11.913,11.98,350000.0
2009-04-06 20:54:00,12.067,12.09,11.982,12.09,400000.0
2009-04-06 20:55:00,12.033,12.087,11.974,12.087,550000.0
2009-04-06 20:56:00,12.064,12.083,11.984,11.998,500000.0
2009-04-06 20:57:00,12.057,12.113,11.985,12.113,350000.0
2009-04-06 20:58:00,11.958,12.104,11.958,12.061,350000.0
2009-04-06 20:59:00,12.11,12.12,12.11,12.12,650000.0
2009-04-06 21:00:00,12.009,12.158,12.006,12.049,650000.0
2009-04-06 21:01:00,11.999,12.119,11.975,12.094,450000.0
2009-04-06 21:02:00,12.018,12.127,11.991,12.031,550000.0
2009-04-06 21:03:00,12.035,12.154,12.033,12.068,550000.0
2009-04-06 21:04:00,12.107,12.141,12.067,12.126,300000.0
2009-04-06 21:05:00,12.063,12.133,11.996,12.102,550000.0
2009-04-06 21:06:00,12.11,12.12,12.11,12.11,350000.0
2009-04-06 21:07:00,12.095,12.136,12.017,12.022,350000.0
2009-04-06 21:08:00,12.109,12.13,12.009,12.1,400000.0
2009-04-06 21:09:00,12.013,12.098,12.013,12.098,100000.0
2009-04-06 21:10:00,12.072,12.114,11.98,12.033,800000.0
2009-04-06 21:11:00,12.032,12.104,12.013,12.094,400000.0
2009-04-06 21:12:00,12.12,12.12,12.11,12.11,550000.0
2009-04-06 21:13:00,12.095,12.143,12.034,12.049,550000.0
2009-04-06 21:14:00,12.088,12.106,11.979,12.084,550000.0
2009-04-06 21:15:00,12.108,12.13,12.003,12.13,450000.0
2009-04-06 21:16:00,12.053,12.144,12.039,12.087,550000.0
2009-04-06 21:17:00,12.053,12.129,12.012,12.084,350000.0
2009-04-06 21:18:00,12.029,12.108,11.992,12.101,350000.0
2009-04-06 21:19:00,12.093,12.131,11.979,12.125,450000.0
2009-04-06 21:20:00,12.134,12.134,11.999,12.015,950000.0
2009-04-06 21:21:00,12.11,12.12,12.11,12.12,300000.0
2009-04-06 21:22:00,12.04,12.119,11.979,12.085,300000.0
2009-04-06 21:23:00,12.11,12.12,12.11,12.12,250000.0
2009-04-06 21:25:00,12.012,12.123,11.996,12.123,250000.0
2009-04-06 21:26:00,12.079,12.079,11.989,11.999,400000.0
2009-04-06 21:27:00,12.079,12.111,11.975,12.035,500000.0
2009-04-06 21:28:00,12.1,12.1,12.09,12.09,450000.0
2009-04-06 21:29:00,11.993,12.113,11.977,12.036,450000.0
2009-04-06 21:30:00,12.007,12.069,11.948,11.948,550000.0
2009-04-06 21:32:00,12.09,12.137,12.007,12.123,650000.0
2009-04-06 21:33:00,12.082,12.111,11.972,12.105,650000.0
2009-04-06 21:34:00,12.066,12.12,12.001,12.035,400000.0
2009-04-06 21:35:00,12.128,12.145,12.042,12.108,400000.0
2009-04-06 21:36:00,12.069,12.111,11.969,12.096,400000.0
2009-04-06 21:37:00,12.103,12.118,12.034,12.118,250000.0
2009-04-06 21:38:00,12.11,12.11,12.1,12.11,300000.0
2009-04-06 21:39:00,11.966,12.097,11.966,12.028,300000.0
2009-04-06 21:40:00,12.073,12.113,12.01,12.102,200000.0
2009-04-06 21:41:00,12.08,12.101,12.01,12.01,350000.0
2009-04-06 21:42:00,12.039,12.115,11.979,12.038,400000.0
2009-04-06 21:43:00,12.097,12.097,11.987,12.078,450000.0
2009-04-06 21:44:00,11.995,12.098,11.995,12.098,400000.0
2009-04-06 21:45:00,12.083,12.113,12.016,12.103,250000.0
2009-04-06 21:46:00,12.062,12.108,11.996,12.019,550000.0
2009-04-06 21:47:00,12.1,12.127,11.996,12.078,400000.0
2009-04-06 21:48:00,12.1,12.1,12.09,12.1,400000.0
2009-04-06 21:49:00,12.066,12.091,11.974,12.091,400000.0
2009-04-06 21:50:00,12.072,12.094,11.968,12.053,900000.0
2009-04-06 21:51:00,12.045,12.106,11.99,12.077,500000.0
2009-04-06 21:52:00,12.036,12.139,12.031,12.099,300000.0
2009-04-06 21:53:00,12.084,12.107,11.979,12.068,300000.0
2009-04-06 21:54:00,12.041,12.067,11.94,12.007,350000.0
2009-04-06 21:55:00,11.976,12.059,11.975,12.057,200000.0
2009-04-06 21:56:00,11.987,12.086,11.951,12.086,350000.0
2009-04-06 21:57:00,12.025,12.107,11.978,11.978,250000.0
2009-04-06 21:58:00,12.076,12.111,11.988,12.111,350000.0
2009-04-06 21:59:00,11.97,12.127,11.97,12.016,900000.0
2009-04-06 22:00:00,12.06,12.096,12.049,12.096,250000.0
2009-04-06 22:01:00,12.069,12.095,11.984,12.095,500000.0
2009-04-06 22:02:00,11.974,12.094,11.97,11.994,200000.0
2009-04-06 22:03:00,12.1,12.1,12.08,12.09,350000.0
2009-04-06 22:04:00,12.036,12.112,11.998,11.998,350000.0
2009-04-06 22:05:00,12.012,12.123,12.001,12.123,350000.0
2009-04-06 22:06:00,12.114,12.114,12.052,12.052,100000.0
2009-04-06 22:07:00,12.016,12.113,11.976,12.036,350000.0
2009-04-06 22:08:00,11.997,12.02,11.997,12.02,100000.0
2009-04-06 22:09:00,12.127,12.136,12.025,12.079,400000.0
2009-04-06 22:10:00,12.117,12.117,12.023,12.049,250000.0
2009-04-06 22:11:00,12.065,12.124,12.023,12.076,350000.0
2009-04-06 22:13:00,12.11,12.133,12.045,12.045,300000.0
2009-04-06 22:14:00,12.066,12.161,12.019,12.116,500000.0
2009-04-06 22:15:00,12.116,12.116,12.0,12.0,200000.0
2009-04-06 22:16:00,12.11,12.11,12.1,12.11,100000.0
2009-04-06 22:17:00,12.018,12.039,12.018,12.039,100000.0
2009-04-06 22:18:00,12.088,12.129,12.01,12.129,500000.0
2009-04-06 22:19:00,12.11,12.129,12.009,12.128,350000.0
2009-04-06 22:20:00,12.124,12.133,12.04,12.129,600000.0
2009-04-06 22:21:00,12.124,12.124,12.124,12.124,50000.0
2009-04-06 22:22:00,12.104,12.121,12.092,12.115,300000.0
2009-04-06 22:23:00,12.103,12.103,12.103,12.103,50000.0
2009-04-06 22:24:00,12.022,12.022,12.013,12.013,100000.0
2009-04-06 22:25:00,12.1,12.11,12.1,12.11,100000.0
2009-04-06 22:26:00,12.114,12.114,12.106,12.106,100000.0
2009-04-06 22:27:00,12.049,12.114,12.049,12.091,250000.0
2009-04-06 22:28:00,12.057,12.133,12.056,12.133,150000.0
2009-04-06 22:29:00,12.099,12.129,12.044,12.099,650000.0
2009-04-06 22:30:00,12.104,12.104,12.067,12.067,350000.0
2009-04-06 22:31:00,12.047,12.127,11.977,12.0,400000.0
2009-04-06 22:32:00,12.067,12.077,11.96,12.077,400000.0
2009-04-06 22:33:00,12.006,12.144,12.004,12.067,350000.0
2009-04-06 22:34:00,12.11,12.11,12.1,12.1,450000.0
2009-04-06 22:35:00,12.096,12.118,11.966,12.118,450000.0
2009-04-06 22:36:00,12.114,12.114,11.989,12.108,300000.0
2009-04-06 22:37:00,12.016,12.117,12.016,12.117,250000.0
2009-04-06 22:38:00,12.119,12.119,12.119,12.119,50000.0
2009-04-06 22:39:00,12.011,12.123,12.011,12.101,550000.0
2009-04-06 22:40:00,11.975,12.118,11.975,12.118,350000.0
2009-04-06 22:41:00,12.106,12.119,12.106,12.119,100000.0
2009-04-06 22:42:00,12.008,12.062,11.962,12.062,500000.0
2009-04-06 22:43:00,12.115,12.115,12.005,12.052,200000.0
2009-04-06 22:44:00,12.1,12.1,12.09,12.09,400000.0
2009-04-06 22:45:00,12.045,12.069,12.011,12.069,400000.0
2009-04-06 22:46:00,12.086,12.125,12.038,12.119,400000.0
2009-04-06 22:47:00,12.075,12.075,11.985,11.995,400000.0
2009-04-06 22:48:00,12.08,12.08,12.066,12.066,150000.0
2009-04-06 22:49:00,12.11,12.11,12.1,12.1,450000.0
2009-04-06 22:50:00,12.074,12.125,11.987,12.027,450000.0
2009-04-06 22:51:00,12.024,12.024,12.024,12.024,50000.0
2009-04-06 22:53:00,12.023,12.1,11.973,12.049,350000.0
2009-04-06 22:54:00,12.1,12.1,12.1,12.1,650000.0
2009-04-06 22:56:00,12.026,12.112,11.989,12.026,650000.0
2009-04-06 22:57:00,12.106,12.116,12.106,12.116,100000.0
2009-04-06 22:58:00,12.07,12.1,12.07,12.09,400000.0
2009-04-06 22:59:00,12.086,12.123,12.034,12.081,950000.0
2009-04-06 23:00:00,12.075,12.103,11.968,12.062,300000.0
2009-04-06 23:10:00,12.072,12.166,12.03,12.03,1050000.0
2009-04-06 23:11:00,11.999,12.128,11.999,12.076,400000.0
2009-04-06 23:12:00,12.11,12.11,12.09,12.09,350000.0
2009-04-06 23:13:00,11.997,12.095,11.997,12.058,350000.0
2009-04-06 23:14:00,12.065,12.126,12.026,12.046,550000.0
2009-04-06 23:15:00,12.043,12.124,12.043,12.084,300000.0
2009-04-06 23:16:00,12.097,12.097,12.042,12.085,200000.0
2009-04-06 23:20:00,11.952,12.093,11.952,12.037,900000.0
2009-04-06 23:29:00,12.068,12.166,11.993,11.993,350000.0
2009-04-06 23:30:00,11.975,12.086,11.975,12.085,850000.0
2009-04-06 23:33:00,12.031,12.082,12.005,12.082,150000.0
2009-04-06 23:36:00,12.007,12.059,11.961,12.059,550000.0
2009-04-06 23:38:00,11.965,12.046,11.946,11.946,200000.0
2009-04-06 23:39:00,11.998,12.045,11.978,11.978,200000.0
2009-04-06 23:40:00,11.976,12.073,11.976,12.073,100000.0
2009-04-06 23:43:00,12.076,12.09,11.987,12.077,500000.0
2009-04-06 23:46:00,12.053,12.053,11.944,11.981,250000.0
2009-04-06 23:49:00,12.035,12.092,11.995,12.092,300000.0
2009-04-06 23:50:00,12.092,12.092,11.974,12.034,750000.0
2009-04-06 23:52:00,12.06,12.086,11.995,12.069,350000.0
2009-04-06 23:55:00,12.055,12.055,11.925,11.925,350000.0
2009-04-07 00:00:00,12.036,12.104,11.997,12.1,250000.0
2009-04-07 00:01:00,12.111,12.125,12.048,12.048,400000.0
2009-04-07 00:02:00,12.02,12.102,11.967,12.019,650000.0
2009-04-07 00:03:00,12.015,12.095,11.96,12.093,450000.0
2009-04-07 00:04:00,12.05,12.076,12.026,12.076,350000.0
2009-04-07 00:05:00,12.116,12.116,12.024,12.037,400000.0
2009-04-07 00:06:00,12.105,12.136,11.987,12.054,450000.0
2009-04-07 00:07:00,12.136,12.14,12.136,12.14,100000.0
2009-04-07 00:08:00,12.112,12.13,12.043,12.13,250000.0
2009-04-07 00:09:00,12.129,12.136,12.084,12.129,550000.0
2009-04-07 00:10:00,12.025,12.084,11.995,12.084,350000.0
2009-04-07 00:11:00,12.021,12.107,11.953,12.02,350000.0
2009-04-07 00:12:00,12.116,12.134,12.036,12.134,500000.0
2009-04-07 00:13:00,12.096,12.1,11.997,12.079,250000.0
2009-04-07 00:14:00,12.013,12.125,12.013,12.02,550000.0
2009-04-07 00:15:00,12.03,12.155,12.03,12.107,400000.0
2009-04-07 00:16:00,12.129,12.129,11.965,11.982,300000.0
2009-04-07 00:17:00,12.131,12.164,12.028,12.139,600000.0
2009-04-07 00:18:00,12.046,12.11,12.045,12.092,200000.0
2009-04-07 00:19:00,12.042,12.115,11.994,12.115,350000.0
2009-04-07 00:20:00,12.101,12.125,12.045,12.125,350000.0
2009-04-07 00:21:00,12.127,12.127,12.036,12.123,250000.0
2009-04-07 00:22:00,12.123,12.123,12.03,12.03,450000.0
2009-04-07 00:23:00,12.113,12.155,12.002,12.066,450000.0
2009-04-07 00:24:00,12.12,12.12,12.12,12.12,50000.0
2009-04-07 00:25:00,12.094,12.094,12.002,12.002,150000.0
2009-04-07 00:27:00,12.096,12.126,12.0,12.099,350000.0
2009-04-07 00:28:00,12.133,12.133,12.027,12.094,350000.0
2009-04-07 00:29:00,12.13,12.13,12.018,12.036,250000.0
2009-04-07 00:30:00,12.085,12.138,11.987,12.024,450000.0
2009-04-07 00:31:00,12.063,12.14,11.987,12.14,500000.0
2009-04-07 00:33:00,12.093,12.093,12.09,12.09,100000.0
2009-04-07 00:34:00,12.116,12.16,12.049,12.137,450000.0
2009-04-07 00:35:00,12.036,12.138,12.036,12.138,100000.0
2009-04-07 00:36:00,12.11,12.11,12.11,12.11,350000.0
2009-04-07 00:38:00,12.07,12.159,12.018,12.07,350000.0
2009-04-07 00:40:00,12.104,12.112,11.978,12.081,350000.0
2009-04-07 00:43:00,12.061,12.104,11.972,12.062,400000.0
2009-04-07 00:46:00,12.084,12.114,11.999,12.112,450000.0
2009-04-07 00:48:00,12.099,12.099,11.962,12.068,350000.0
2009-04-07 00:50:00,12.112,12.138,11.989,12.138,600000.0
2009-04-07 00:51:00,12.113,12.133,12.031,12.111,350000.0
2009-04-07 00:52:00,12.12,12.13,12.12,12.12,700000.0
2009-04-07 00:53:00,12.054,12.143,12.024,12.123,700000.0
2009-04-07 00:54:00,12.054,12.156,11.984,12.001,500000.0
2009-04-07 00:55:00,12.11,12.12,12.11,12.11,250000.0
2009-04-07 00:56:00,12.112,12.112,12.01,12.087,250000.0
2009-04-07 00:57:00,12.026,12.135,12.026,12.104,400000.0
2009-04-07 00:58:00,12.094,12.136,12.017,12.136,350000.0
2009-04-07 00:59:00,12.13,12.13,12.12,12.13,400000.0
2009-04-07 01:00:00,12.01,12.122,12.01,12.11,400000.0
2009-04-07 01:01:00,12.039,12.106,11.99,12.004,500000.0
2009-04-07 01:02:00,12.12,12.13,12.12,12.12,300000.0
2009-04-07 01:03:00,12.08,12.142,12.077,12.082,300000.0
2009-04-07 01:04:00,12.1,12.11,12.1,12.1,500000.0
2009-04-07 01:05:00,12.11,12.11,12.1,12.11,500000.0
2009-04-07 01:06:00,12.07,12.111,12.033,12.033,500000.0
2009-04-07 01:07:00,12.133,12.133,12.001,12.001,350000.0
2009-04-07 01:08:00,12.04,12.117,12.015,12.117,350000.0
2009-04-07 01:09:00,12.129,12.129,12.099,12.127,250000.0
2009-04-07 01:10:00,12.048,12.117,11.99,12.054,650000.0
2009-04-07 01:11:00,12.055,12.106,11.991,12.092,400000.0
2009-04-07 01:12:00,12.048,12.12,11.963,12.12,450000.0
2009-04-07 01:13:00,12.145,12.145,12.042,12.139,500000.0
2009-04-07 01:14:00,11.958,12.12,11.958,12.073,250000.0
2009-04-07 01:15:00,12.102,12.104,12.048,12.104,300000.0
2009-04-07 01:16:00,12.11,12.12,12.11,12.11,600000.0
2009-04-07 01:19:00,12.011,12.117,12.004,12.109,600000.0
2009-04-07 01:20:00,12.078,12.11,12.011,12.039,400000.0
2009-04-07 01:21:00,12.052,12.109,12.011,12.084,400000.0
2009-04-07 01:22:00,12.068,12.119,12.036,12.108,350000.0
2009-04-07 01:24:00,12.108,12.129,11.976,12.033,550000.0
2009-04-07 01:25:00,12.13,12.13,12.12,12.13,650000.0
2009-04-07 01:26:00,12.122,12.122,11.977,12.024,650000.0
2009-04-07 01:27:00,12.11,12.12,12.11,12.12,300000.0
2009-04-07 01:28:00,12.036,12.045,11.964,11.979,300000.0
2009-04-07 01:29:00,12.088,12.121,11.99,12.046,400000.0
2009-04-07 01:30:00,12.098,12.098,12.042,12.091,250000.0
2009-04-07 01:31:00,12.12,12.13,12.12,12.12,350000.0
2009-04-07 01:32:00,12.139,12.154,12.02,12.122,350000.0
2009-04-07 01:33:00,12.136,12.187,12.041,12.08,450000.0
2009-04-07 01:34:00,12.096,12.096,12.034,12.034,100000.0
2009-04-07 01:35:00,12.1,12.11,12.1,12.1,350000.0
2009-04-07 01:36:00,12.126,12.126,11.967,12.075,350000.0
2009-04-07 01:37:00,12.104,12.124,11.983,12.043,600000.0
2009-04-07 01:38:00,12.125,12.125,12.004,12.064,250000.0
2009-04-07 01:39:00,12.106,12.121,12.009,12.009,400000.0
2009-04-07 01:40:00,12.074,12.116,11.993,12.116,350000.0
2009-04-07 01:41:00,12.01,12.091,11.974,12.002,400000.0
2009-04-07 01:44:00,12.047,12.109,12.047,12.109,150000.0
2009-04-07 01:45:00,12.081,12.092,11.958,12.054,500000.0
2009-04-07 01:46:00,12.064,12.132,11.989,12.075,550000.0
2009-04-07 01:47:00,12.11,12.11,12.1,12.11,350000.0
2009-04-07 01:48:00,12.054,12.142,11.999,12.074,350000.0
2009-04-07 01:49:00,12.023,12.093,12.002,12.093,300000.0
2009-04-07 01:50:00,12.071,12.099,11.975,12.088,500000.0
2009-04-07 01:51:00,12.1,12.11,12.1,12.11,150000.0
2009-04-07 01:52:00,12.012,12.082,12.011,12.082,150000.0
2009-04-07 01:53:00,12.077,12.094,11.986,11.986,300000.0
2009-04-07 01:54:00,12.098,12.119,12.033,12.097,500000.0
2009-04-07 01:55:00,12.091,12.145,11.994,12.088,550000.0
2009-04-07 01:56:00,12.088,12.114,12.006,12.1,300000.0
2009-04-07 01:57:00,12.1,12.11,12.1,12.1,400000.0
2009-04-07 01:58:00,12.047,12.121,12.047,12.121,400000.0
2009-04-07 01:59:00,12.099,12.116,12.002,12.116,500000.0
2009-04-07 02:00:00,12.11,12.13,12.1,12.12,450000.0
2009-04-07 02:01:00,12.112,12.161,12.012,12.072,450000.0
2009-04-07 02:02:00,12.128,12.128,12.06,12.06,100000.0
2009-04-07 02:03:00,12.127,12.152,11.997,12.131,350000.0
2009-04-07 02:04:00,12.121,12.152,12.018,12.072,450000.0
2009-04-07 02:05:00,12.135,12.135,12.07,12.07,100000.0
2009-04-07 02:06:00,12.114,12.153,12.027,12.153,400000.0
2009-04-07 02:07:00,12.119,12.119,11.948,12.042,650000.0
2009-04-07 02:08:00,12.124,12.162,12.124,12.162,100000.0
2009-04-07 02:09:00,12.12,12.13,12.11,12.13,450000.0
2009-04-07 02:10:00,12.089,12.104,11.972,12.104,450000.0
2009-04-07 02:11:00,12.114,12.163,12.041,12.154,500000.0
2009-04-07 02:12:00,12.093,12.121,11.963,11.977,650000.0
2009-04-07 02:13:00,12.15,12.168,12.054,12.089,300000.0
2009-04-07 02:14:00,12.14,12.199,12.056,12.17,350000.0
2009-04-07 02:15:00,12.157,12.157,12.025,12.031,600000.0
2009-04-07 02:16:00,12.127,12.144,12.014,12.038,250000.0
2009-04-07 02:17:00,12.104,12.149,12.041,12.146,400000.0
2009-04-07 02:18:00,12.078,12.178,12.06,12.06,400000.0
2009-04-07 02:19:00,12.039,12.173,12.038,12.045,400000.0
2009-04-07 02:20:00,12.142,12.142,12.051,12.059,400000.0
2009-04-07 02:21:00,12.028,12.041,12.028,12.041,100000.0
2009-04-07 02:22:00,12.125,12.155,12.086,12.143,350000.0
2009-04-07 02:23:00,12.09,12.171,12.038,12.09,350000.0
2009-04-07 02:24:00,12.15,12.15,12.007,12.119,550000.0
2009-04-07 02:25:00,12.142,12.172,12.027,12.134,450000.0
2009-04-07 02:26:00,12.11,12.153,12.033,12.148,350000.0
2009-04-07 02:27:00,12.049,12.117,12.003,12.117,300000.0
2009-04-07 02:28:00,12.096,12.157,12.01,12.126,650000.0
2009-04-07 02:29:00,12.14,12.14,12.13,12.14,700000.0
2009-04-07 02:30:00,12.032,12.142,12.002,12.141,700000.0
2009-04-07 02:31:00,12.148,12.153,12.015,12.111,300000.0
2009-04-07 02:32:00,12.142,12.174,12.054,12.054,400000.0
2009-04-07 02:33:00,12.055,12.165,12.04,12.067,600000.0
2009-04-07 02:34:00,12.15,12.16,12.14,12.15,350000.0
2009-04-07 02:35:00,12.119,12.172,12.048,12.101,350000.0
2009-04-07 02:36:00,12.091,12.107,12.091,12.107,100000.0
2009-04-07 02:37:00,12.082,12.164,12.082,12.115,400000.0
2009-04-07 02:38:00,12.115,12.195,12.069,12.158,550000.0
2009-04-07 02:39:00,12.14,12.16,12.14,12.15,300000.0
2009-04-07 02:40:00,12.167,12.183,12.071,12.102,300000.0
2009-04-07 02:41:00,12.141,12.172,12.04,12.095,450000.0
2009-04-07 02:42:00,12.176,12.176,12.099,12.151,250000.0
2009-04-07 02:43:00,12.144,12.144,12.108,12.108,150000.0
2009-04-07 02:44:00,12.165,12.165,12.053,12.053,150000.0
2009-04-07 02:45:00,12.118,12.184,12.099,12.118,350000.0
2009-04-07 02:46:00,12.167,12.169,12.058,12.092,450000.0
2009-04-07 02:47:00,12.151,12.151,12.151,12.151,50000.0
2009-04-07 02:48:00,12.158,12.18,12.158,12.18,100000.0
2009-04-07 02:49:00,12.059,12.147,12.017,12.147,400000.0
2009-04-07 02:50:00,12.058,12.16,11.99,12.16,350000.0
2009-04-07 02:51:00,12.15,12.16,12.15,12.15,350000.0
2009-04-07 02:52:00,12.174,12.174,12.032,12.172,350000.0
2009-04-07 02:53:00,12.036,12.114,12.036,12.114,100000.0
2009-04-07 02:56:00,12.166,12.166,12.028,12.028,200000.0
2009-04-07 02:57:00,12.144,12.145,12.033,12.145,200000.0
2009-04-07 02:58:00,12.13,12.14,12.13,12.14,450000.0
2009-04-07 02:59:00,12.13,12.13,12.13,12.13,450000.0
2009-04-07 03:00:00,12.119,12.163,12.035,12.101,450000.0
2009-04-07 03:01:00,12.142,12.142,12.047,12.047,150000.0
2009-04-07 03:02:00,12.037,12.159,12.037,12.157,400000.0
2009-04-07 03:03:00,12.052,12.175,12.052,12.168,500000.0
2009-04-07 03:04:00,12.159,12.199,12.033,12.033,350000.0
2009-04-07 03:05:00,12.084,12.157,12.018,12.078,400000.0
2009-04-07 03:06:00,12.115,12.157,12.018,12.071,500000.0
2009-04-07 03:08:00,12.023,12.141,12.023,12.129,400000.0
2009-04-07 03:09:00,12.066,12.171,12.066,12.149,800000.0
2009-04-07 03:10:00,12.152,12.152,12.026,12.049,350000.0
2009-04-07 03:11:00,12.097,12.175,12.081,12.081,350000.0
2009-04-07 03:12:00,12.168,12.169,12.069,12.128,300000.0
2009-04-07 03:14:00,12.028,12.028,12.028,12.028,50000.0
2009-04-07 03:15:00,12.138,12.186,12.057,12.186,350000.0
2009-04-07 03:16:00,12.058,12.177,12.023,12.042,550000.0
2009-04-07 03:17:00,12.14,12.14,12.14,12.14,400000.0
2009-04-07 03:18:00,12.133,12.189,12.036,12.157,400000.0
2009-04-07 03:19:00,12.16,12.16,12.15,12.16,500000.0
2009-04-07 03:20:00,12.177,12.177,12.058,12.164,500000.0
2009-04-07 03:21:00,12.102,12.179,12.065,12.119,700000.0
2009-04-07 03:22:00,12.11,12.11,12.058,12.081,150000.0
2009-04-07 03:23:00,12.169,12.191,12.052,12.146,350000.0
2009-04-07 03:24:00,12.157,12.157,12.116,12.135,250000.0
2009-04-07 03:25:00,12.18,12.18,12.17,12.18,800000.0
2009-04-07 03:27:00,12.163,12.182,12.007,12.155,800000.0
2009-04-07 03:28:00,12.17,12.18,12.16,12.17,350000.0
2009-04-07 03:29:00,12.13,12.165,12.054,12.071,350000.0
2009-04-07 03:30:00,12.146,12.19,12.146,12.17,150000.0
2009-04-07 03:31:00,12.131,12.188,12.07,12.119,400000.0
2009-04-07 03:32:00,12.167,12.205,12.105,12.134,400000.0
2009-04-07 03:33:00,12.213,12.213,12.078,12.078,250000.0
2009-04-07 03:34:00,12.077,12.188,12.077,12.18,250000.0
2009-04-07 03:35:00,12.217,12.217,12.215,12.215,100000.0
2009-04-07 03:36:00,12.123,12.2,12.104,12.2,300000.0
2009-04-07 03:37:00,12.226,12.226,12.143,12.214,350000.0
2009-04-07 03:38:00,12.185,12.243,12.136,12.243,400000.0
2009-04-07 03:39:00,12.176,12.249,12.13,12.153,400000.0
2009-04-07 03:40:00,12.111,12.257,12.111,12.23,500000.0
2009-04-07 03:41:00,12.133,12.271,12.133,12.171,550000.0
2009-04-07 03:42:00,12.217,12.255,12.146,12.146,300000.0
2009-04-07 03:43:00,12.255,12.255,12.115,12.199,350000.0
2009-04-07 03:44:00,12.25,12.292,12.146,12.199,450000.0
2009-04-07 03:45:00,12.153,12.256,12.153,12.256,150000.0
2009-04-07 03:46:00,12.173,12.26,12.131,12.188,400000.0
2009-04-07 03:47:00,12.252,12.252,12.19,12.19,150000.0
2009-04-07 03:48:00,12.151,12.237,12.106,12.11,400000.0
2009-04-07 03:49:00,12.217,12.244,12.125,12.125,250000.0
2009-04-07 03:50:00,12.238,12.274,12.113,12.274,650000.0
2009-04-07 03:51:00,12.127,12.264,12.127,12.188,500000.0
2009-04-07 03:52:00,12.189,12.256,12.189,12.217,350000.0
2009-04-07 03:53:00,12.247,12.253,12.148,12.226,300000.0
2009-04-07 03:54:00,12.175,12.216,12.092,12.092,400000.0
2009-04-07 03:55:00,12.18,12.233,12.144,12.214,400000.0
2009-04-07 03:56:00,12.197,12.268,12.141,12.268,350000.0
2009-04-07 03:57:00,12.22,12.249,12.107,12.187,600000.0
2009-04-07 03:58:00,12.138,12.25,12.138,12.25,300000.0
2009-04-07 03:59:00,12.097,12.224,12.097,12.224,350000.0
2009-04-07 04:00:00,12.257,12.257,12.158,12.183,250000.0
2009-04-07 04:01:00,12.21,12.21,12.21,12.21,350000.0
2009-04-07 04:02:00,12.234,12.242,12.108,12.211,350000.0
2009-04-07 04:03:00,12.215,12.24,12.086,12.151,450000.0
2009-04-07 04:04:00,12.236,12.236,12.166,12.166,100000.0
2009-04-07 04:05:00,12.22,12.23,12.22,12.23,350000.0
2009-04-07 04:06:00,12.244,12.252,12.118,12.221,350000.0
2009-04-07 04:07:00,12.22,12.22,12.22,12.22,400000.0
2009-04-07 04:08:00,12.094,12.206,12.074,12.074,400000.0
2009-04-07 04:09:00,12.243,12.293,12.149,12.23,750000.0
2009-04-07 04:10:00,12.222,12.222,12.139,12.139,100000.0
2009-04-07 04:12:00,12.159,12.238,12.159,12.238,100000.0
2009-04-07 04:13:00,12.199,12.199,12.171,12.171,100000.0
2009-04-07 04:14:00,12.151,12.215,12.135,12.164,450000.0
2009-04-07 04:15:00,12.161,12.238,12.161,12.238,100000.0
2009-04-07 04:16:00,12.244,12.244,12.166,12.166,100000.0
2009-04-07 04:17:00,12.174,12.174,12.112,12.112,100000.0
2009-04-07 04:18:00,12.176,12.259,12.117,12.163,350000.0
2009-04-07 04:20:00,12.204,12.212,12.078,12.181,350000.0
2009-04-07 04:22:00,12.229,12.237,12.103,12.206,350000.0
2009-04-07 04:23:00,12.208,12.239,12.105,12.159,450000.0
2009-04-07 04:24:00,12.22,12.22,12.22,12.22,350000.0
2009-04-07 04:26:00,12.206,12.214,12.081,12.183,350000.0
2009-04-07 04:29:00,12.203,12.234,12.118,12.234,200000.0
2009-04-07 04:30:00,12.214,12.217,12.117,12.117,150000.0
2009-04-07 04:32:00,12.221,12.252,12.118,12.221,350000.0
2009-04-07 04:36:00,12.239,12.251,12.118,12.221,350000.0
2009-04-07 04:37:00,12.221,12.249,12.097,12.161,450000.0
2009-04-07 04:39:00,12.158,12.222,12.105,12.156,450000.0
2009-04-07 04:40:00,12.199,12.218,12.199,12.218,100000.0
2009-04-07 04:44:00,12.146,12.202,12.146,12.18,150000.0
2009-04-07 04:45:00,12.219,12.238,12.099,12.111,450000.0
2009-04-07 04:46:00,12.161,12.231,12.143,12.231,250000.0
2009-04-07 04:47:00,12.23,12.23,12.22,12.22,150000.0
2009-04-07 04:48:00,12.108,12.244,12.108,12.141,150000.0
2009-04-07 04:49:00,12.131,12.131,12.119,12.119,100000.0
2009-04-07 04:50:00,12.131,12.131,12.122,12.122,100000.0
2009-04-07 04:52:00,12.166,12.245,12.166,12.218,250000.0
2009-04-07 04:53:00,12.232,12.249,12.172,12.172,250000.0
2009-04-07 04:54:00,12.217,12.217,12.217,12.217,50000.0
2009-04-07 04:55:00,12.248,12.249,12.248,12.249,100000.0
2009-04-07 04:56:00,12.168,12.242,12.099,12.163,350000.0
2009-04-07 04:57:00,12.233,12.233,12.117,12.233,500000.0
2009-04-07 04:58:00,12.152,12.229,12.152,12.157,200000.0
2009-04-07 04:59:00,12.119,12.239,12.119,12.16,300000.0
2009-04-07 05:00:00,12.149,12.275,12.149,12.257,250000.0
2009-04-07 05:01:00,12.22,12.23,12.22,12.22,400000.0
2009-04-07 05:02:00,12.254,12.254,12.138,12.146,400000.0
2009-04-07 05:04:00,12.23,12.23,12.23,12.23,150000.0
2009-04-07 05:06:00,12.147,12.147,12.135,12.135,150000.0
2009-04-07 05:07:00,12.229,12.229,12.146,12.146,400000.0
2009-04-07 05:08:00,12.133,12.223,12.133,12.161,200000.0
2009-04-07 05:09:00,12.187,12.211,12.061,12.207,1000000.0
2009-04-07 05:10:00,12.068,12.221,12.068,12.123,250000.0
2009-04-07 05:11:00,12.121,12.196,12.106,12.194,250000.0
2009-04-07 05:12:00,12.215,12.259,12.146,12.227,250000.0
2009-04-07 05:13:00,12.191,12.191,12.086,12.101,350000.0
2009-04-07 05:14:00,12.11,12.23,12.11,12.132,300000.0
2009-04-07 05:15:00,12.228,12.229,12.228,12.229,100000.0
2009-04-07 05:16:00,12.156,12.214,12.073,12.131,350000.0
2009-04-07 05:17:00,12.22,12.233,12.129,12.218,500000.0
2009-04-07 05:18:00,12.125,12.189,12.109,12.189,200000.0
2009-04-07 05:19:00,12.155,12.249,12.1,12.1,700000.0
2009-04-07 05:20:00,12.133,12.245,12.109,12.216,300000.0
2009-04-07 05:21:00,12.121,12.121,12.104,12.104,100000.0
2009-04-07 05:22:00,12.21,12.21,12.148,12.158,250000.0
2009-04-07 05:23:00,12.171,12.244,12.089,12.144,350000.0
2009-04-07 05:24:00,12.13,12.209,12.117,12.117,400000.0
2009-04-07 05:25:00,12.12,12.12,12.098,12.098,100000.0
2009-04-07 05:26:00,12.19,12.227,12.111,12.227,500000.0
2009-04-07 05:27:00,12.136,12.225,12.106,12.211,450000.0
2009-04-07 05:28:00,12.118,12.197,12.118,12.197,100000.0
2009-04-07 05:29:00,12.082,12.191,12.082,12.191,200000.0
2009-04-07 05:30:00,12.232,12.257,12.12,12.24,550000.0
2009-04-07 05:31:00,12.154,12.154,12.117,12.117,100000.0
2009-04-07 05:32:00,12.155,12.248,12.119,12.119,350000.0
2009-04-07 05:33:00,12.221,12.229,12.093,12.093,400000.0
2009-04-07 05:34:00,12.207,12.233,12.09,12.152,450000.0
2009-04-07 05:35:00,12.123,12.24,12.098,12.158,500000.0
2009-04-07 05:36:00,12.22,12.22,12.122,12.122,300000.0
2009-04-07 05:37:00,12.262,12.262,12.134,12.216,350000.0
2009-04-07 05:38:00,12.137,12.211,12.106,12.114,350000.0
2009-04-07 05:39:00,12.152,12.242,12.133,12.222,350000.0
2009-04-07 05:40:00,12.153,12.274,12.13,12.242,350000.0
2009-04-07 05:41:00,12.161,12.226,12.161,12.174,250000.0
2009-04-07 05:42:00,12.23,12.234,12.103,12.103,250000.0
2009-04-07 05:43:00,12.161,12.265,12.117,12.117,400000.0
2009-04-07 05:44:00,12.168,12.236,12.108,12.136,350000.0
2009-04-07 05:45:00,12.227,12.229,12.227,12.229,100000.0
2009-04-07 05:47:00,12.215,12.215,12.161,12.161,100000.0
2009-04-07 05:48:00,12.163,12.247,12.139,12.221,450000.0
2009-04-07 05:49:00,12.232,12.244,12.168,12.168,300000.0
2009-04-07 05:50:00,12.147,12.263,12.088,12.205,700000.0
2009-04-07 05:51:00,12.199,12.24,12.194,12.195,400000.0
2009-04-07 05:52:00,12.241,12.241,12.143,12.207,500000.0
2009-04-07 05:53:00,12.169,12.248,12.153,12.229,550000.0
2009-04-07 05:54:00,12.149,12.241,12.138,12.194,450000.0
2009-04-07 05:55:00,12.122,12.212,12.077,12.165,600000.0
2009-04-07 05:56:00,12.23,12.23,12.22,12.22,150000.0
2009-04-07 05:58:00,12.119,12.159,12.119,12.125,150000.0
2009-04-07 06:00:00,12.203,12.205,12.107,12.187,400000.0
2009-04-07 06:01:00,12.247,12.247,12.097,12.237,500000.0
2009-04-07 06:02:00,12.232,12.254,12.135,12.222,400000.0
2009-04-07 06:03:00,12.156,12.251,12.156,12.245,300000.0
2009-04-07 06:04:00,12.141,12.269,12.116,12.131,500000.0
2009-04-07 06:05:00,12.24,12.24,12.24,12.24,100000.0
2009-04-07 06:06:00,12.235,12.235,12.099,12.157,300000.0
2009-04-07 06:07:00,12.193,12.267,12.138,12.179,450000.0
2009-04-07 06:08:00,12.21,12.243,12.104,12.243,550000.0
2009-04-07 06:09:00,12.112,12.229,12.112,12.208,400000.0
2009-04-07 06:10:00,12.095,12.236,12.078,12.236,400000.0
2009-04-07 06:11:00,12.138,12.237,12.095,12.237,300000.0
2009-04-07 06:12:00,12.177,12.183,12.095,12.095,300000.0
2009-04-07 06:13:00,12.218,12.239,12.114,12.239,300000.0
2009-04-07 06:14:00,12.234,12.258,12.234,12.258,100000.0
2009-04-07 06:15:00,12.212,12.258,12.163,12.171,300000.0
2009-04-07 06:16:00,12.27,12.27,12.26,12.27,550000.0
2009-04-07 06:17:00,12.146,12.264,12.121,12.221,550000.0
2009-04-07 06:18:00,12.224,12.254,12.129,12.224,700000.0
2009-04-07 06:20:00,12.191,12.226,12.184,12.226,350000.0
2009-04-07 06:24:00,12.152,12.279,12.141,12.248,300000.0
2009-04-07 06:25:00,12.137,12.206,12.137,12.164,200000.0
2009-04-07 06:26:00,12.25,12.27,12.25,12.26,200000.0
2009-04-07 06:27:00,12.245,12.245,12.215,12.245,200000.0
2009-04-07 06:29:00,12.27,12.27,12.26,12.27,350000.0
2009-04-07 06:30:00,12.243,12.259,12.117,12.211,350000.0
2009-04-07 06:31:00,12.227,12.276,12.148,12.186,450000.0
2009-04-07 06:32:00,12.27,12.27,12.26,12.27,500000.0
2009-04-07 06:33:00,12.185,12.237,12.115,12.202,500000.0
2009-04-07 06:34:00,12.187,12.258,12.187,12.223,350000.0
2009-04-07 06:35:00,12.218,12.218,12.083,12.162,550000.0
2009-04-07 06:36:00,12.187,12.227,12.067,12.227,500000.0
2009-04-07 06:37:00,12.183,12.264,12.164,12.179,350000.0
2009-04-07 06:38:00,12.239,12.247,12.153,12.247,500000.0
2009-04-07 06:39:00,12.244,12.253,12.134,12.253,400000.0
2009-04-07 06:40:00,12.147,12.234,12.108,12.197,550000.0
2009-04-07 06:41:00,12.15,12.254,12.15,12.249,450000.0
2009-04-07 06:42:00,12.26,12.27,12.26,12.26,350000.0
2009-04-07 06:44:00,12.254,12.262,12.128,12.231,350000.0
2009-04-07 06:46:00,12.25,12.283,12.14,12.234,350000.0
2009-04-07 06:47:00,12.27,12.27,12.25,12.26,350000.0
2009-04-07 06:49:00,12.164,12.292,12.164,12.262,350000.0
2009-04-07 06:50:00,12.205,12.222,12.151,12.169,350000.0
2009-04-07 06:51:00,12.26,12.27,12.26,12.26,350000.0
2009-04-07 06:52:00,12.204,12.207,12.144,12.207,350000.0
2009-04-07 06:53:00,12.221,12.222,12.18,12.18,250000.0
2009-04-07 06:54:00,12.215,12.215,12.21,12.212,200000.0
2009-04-07 06:55:00,12.127,12.242,12.127,12.2,200000.0
2009-04-07 06:56:00,12.199,12.27,12.139,12.184,350000.0
2009-04-07 06:57:00,12.208,12.246,12.152,12.208,350000.0
2009-04-07 06:59:00,12.251,12.251,12.083,12.193,550000.0
2009-04-07 07:00:00,12.217,12.217,12.079,12.079,250000.0
2009-04-07 07:01:00,12.2,12.236,12.151,12.151,250000.0
2009-04-07 07:02:00,12.24,12.24,12.086,12.121,500000.0
2009-04-07 07:03:00,12.157,12.168,12.157,12.168,150000.0
2009-04-07 07:04:00,12.236,12.238,12.133,12.238,450000.0
2009-04-07 07:05:00,12.256,12.256,12.256,12.256,50000.0
2009-04-07 07:06:00,12.26,12.26,12.26,12.26,500000.0
2009-04-07 07:07:00,12.259,12.277,12.221,12.221,500000.0
2009-04-07 07:08:00,12.175,12.256,12.154,12.203,550000.0
2009-04-07 07:09:00,12.27,12.27,12.26,12.26,450000.0
2009-04-07 07:10:00,12.167,12.23,12.159,12.224,450000.0
2009-04-07 07:11:00,12.195,12.222,12.154,12.154,250000.0
2009-04-07 07:12:00,12.27,12.27,12.26,12.26,250000.0
2009-04-07 07:16:00,12.191,12.258,12.191,12.207,250000.0
2009-04-07 07:17:00,12.239,12.261,12.173,12.249,550000.0
2009-04-07 07:18:00,12.198,12.244,12.155,12.244,350000.0
2009-04-07 07:19:00,12.247,12.247,12.145,12.168,400000.0
2009-04-07 07:20:00,12.114,12.189,12.114,12.154,350000.0
2009-04-07 07:21:00,12.238,12.259,12.13,12.256,500000.0
2009-04-07 07:22:00,12.233,12.269,12.121,12.207,550000.0
2009-04-07 07:23:00,12.159,12.234,12.124,12.234,350000.0
2009-04-07 07:24:00,12.189,12.231,12.147,12.231,400000.0
2009-04-07 07:25:00,12.156,12.242,12.139,12.242,350000.0
2009-04-07 07:26:00,12.227,12.259,12.152,12.152,350000.0
2009-04-07 07:27:00,12.241,12.241,12.117,12.234,350000.0
2009-04-07 07:28:00,12.187,12.244,12.187,12.244,150000.0
2009-04-07 07:29:00,12.201,12.236,12.134,12.172,350000.0
2009-04-07 07:30:00,12.155,12.187,12.155,12.187,100000.0
2009-04-07 07:31:00,12.239,12.239,12.113,12.113,450000.0
2009-04-07 07:32:00,12.164,12.236,12.115,12.236,400000.0
2009-04-07 07:33:00,12.26,12.26,12.26,12.26,400000.0
2009-04-07 07:34:00,12.2,12.242,12.132,12.242,400000.0
2009-04-07 07:35:00,12.25,12.25,12.25,12.25,350000.0
2009-04-07 07:36:00,12.22,12.221,12.124,12.132,350000.0
2009-04-07 07:37:00,12.17,12.208,12.083,12.208,550000.0
2009-04-07 07:38:00,12.216,12.234,12.104,12.234,400000.0
2009-04-07 07:39:00,12.228,12.228,12.078,12.164,400000.0
2009-04-07 07:40:00,12.142,12.223,12.072,12.181,550000.0
2009-04-07 07:41:00,12.196,12.226,12.082,12.226,500000.0
2009-04-07 07:42:00,12.25,12.25,12.24,12.24,1000000.0
2009-04-07 07:45:00,12.13,12.301,12.13,12.225,1000000.0
2009-04-07 07:46:00,12.11,12.237,12.11,12.202,350000.0
2009-04-07 07:47:00,12.165,12.217,12.083,12.084,400000.0
2009-04-07 07:48:00,12.215,12.215,12.082,12.146,800000.0
2009-04-07 07:49:00,12.208,12.222,12.148,12.222,350000.0
2009-04-07 07:50:00,12.103,12.232,12.091,12.232,900000.0
2009-04-07 07:51:00,12.172,12.203,12.101,12.101,350000.0
2009-04-07 07:53:00,12.188,12.188,12.183,12.183,100000.0
2009-04-07 07:54:00,12.163,12.215,12.125,12.211,500000.0
2009-04-07 07:55:00,12.17,12.251,12.12,12.12,500000.0
2009-04-07 07:56:00,12.195,12.23,12.086,12.146,800000.0
2009-04-07 07:57:00,12.197,12.215,12.129,12.209,400000.0
2009-04-07 07:58:00,12.25,12.26,12.25,12.25,350000.0
2009-04-07 07:59:00,12.231,12.231,12.084,12.226,350000.0
2009-04-07 08:00:00,12.227,12.258,12.134,12.241,550000.0
2009-04-07 08:01:00,12.27,12.27,12.26,12.27,450000.0
2009-04-07 08:02:00,12.129,12.237,12.109,12.237,450000.0
2009-04-07 08:03:00,12.26,12.26,12.146,12.181,400000.0
2009-04-07 08:04:00,12.209,12.272,12.162,12.192,400000.0
2009-04-07 08:06:00,12.254,12.278,12.158,12.215,400000.0
2009-04-07 08:08:00,12.174,12.246,12.113,12.16,400000.0
2009-04-07 08:09:00,12.259,12.259,12.13,12.236,500000.0
2009-04-07 08:10:00,12.154,12.24,12.125,12.24,350000.0
2009-04-07 08:11:00,12.26,12.27,12.26,12.26,400000.0
2009-04-07 08:12:00,12.215,12.233,12.131,12.135,400000.0
2009-04-07 08:13:00,12.122,12.205,12.055,12.205,550000.0
2009-04-07 08:14:00,12.25,12.25,12.23,12.23,550000.0
2009-04-07 08:15:00,12.252,12.252,12.125,12.211,550000.0
2009-04-07 08:16:00,12.125,12.208,12.102,12.102,300000.0
2009-04-07 08:17:00,12.106,12.222,12.106,12.202,500000.0
2009-04-07 08:18:00,12.188,12.204,12.09,12.09,400000.0
2009-04-07 08:19:00,12.098,12.235,12.098,12.146,700000.0
2009-04-07 08:20:00,12.128,12.255,12.121,12.15,500000.0
2009-04-07 08:21:00,12.25,12.25,12.23,12.23,500000.0
2009-04-07 08:22:00,12.194,12.194,12.066,12.083,500000.0
2009-04-07 08:23:00,12.158,12.212,12.134,12.162,350000.0
2009-04-07 08:24:00,12.169,12.22,12.148,12.168,350000.0
2009-04-07 08:25:00,12.107,12.232,12.107,12.172,650000.0
2009-04-07 08:26:00,12.24,12.24,12.23,12.23,250000.0
2009-04-07 08:27:00,12.21,12.21,12.063,12.063,250000.0
2009-04-07 08:28:00,12.214,12.214,12.075,12.207,400000.0
2009-04-07 08:29:00,12.232,12.276,12.138,12.138,400000.0
2009-04-07 08:30:00,12.098,12.197,12.098,12.151,400000.0
2009-04-07 08:31:00,12.136,12.223,12.133,12.134,500000.0
2009-04-07 08:32:00,12.146,12.228,12.097,12.133,500000.0
2009-04-07 08:33:00,12.151,12.214,12.07,12.128,500000.0
2009-04-07 08:34:00,12.125,12.266,12.117,12.117,500000.0
2009-04-07 08:35:00,12.243,12.243,12.097,12.185,550000.0
2009-04-07 08:36:00,12.1,12.2,12.059,12.2,450000.0
2009-04-07 08:37:00,12.197,12.225,12.104,12.225,450000.0
2009-04-07 08:38:00,12.145,12.222,12.145,12.222,100000.0
2009-04-07 08:39:00,12.156,12.239,12.129,12.16,550000.0
2009-04-07 08:40:00,12.189,12.23,12.134,12.185,350000.0
2009-04-07 08:41:00,12.26,12.27,12.26,12.27,550000.0
2009-04-07 08:42:00,12.203,12.239,12.109,12.129,550000.0
2009-04-07 08:43:00,12.172,12.218,12.112,12.112,350000.0
2009-04-07 08:44:00,12.149,12.212,12.092,12.152,550000.0
2009-04-07 08:45:00,12.109,12.239,12.109,12.216,250000.0
2009-04-07 08:46:00,12.206,12.224,12.085,12.138,600000.0
2009-04-07 08:47:00,12.154,12.218,12.142,12.218,350000.0
2009-04-07 08:48:00,12.264,12.264,12.18,12.258,550000.0
2009-04-07 08:49:00,12.27,12.27,12.26,12.27,500000.0
2009-04-07 08:50:00,12.195,12.262,12.131,12.224,500000.0
2009-04-07 08:51:00,12.163,12.251,12.144,12.222,400000.0
2009-04-07 08:52:00,12.225,12.225,12.128,12.163,350000.0
2009-04-07 08:53:00,12.214,12.269,12.124,12.269,200000.0
2009-04-07 08:54:00,12.107,12.235,12.107,12.194,450000.0
2009-04-07 08:55:00,12.284,12.284,12.136,12.193,500000.0
2009-04-07 08:56:00,12.121,12.286,12.109,12.109,550000.0
2009-04-07 08:57:00,12.272,12.296,12.159,12.159,400000.0
2009-04-07 08:58:00,12.29,12.29,12.28,12.28,350000.0
2009-04-07 08:59:00,12.264,12.264,12.195,12.195,350000.0
2009-04-07 09:00:00,12.199,12.27,12.187,12.213,600000.0
2009-04-07 09:01:00,12.25,12.25,12.171,12.203,400000.0
2009-04-07 09:02:00,12.244,12.268,12.169,12.227,500000.0
2009-04-07 09:03:00,12.175,12.281,12.145,12.254,550000.0
2009-04-07 09:04:00,12.238,12.272,12.171,12.204,350000.0
2009-04-07 09:05:00,12.285,12.285,12.167,12.167,750000.0
2009-04-07 09:06:00,12.139,12.269,12.139,12.256,550000.0
2009-04-07 09:07:00,12.204,12.308,12.188,12.211,500000.0
2009-04-07 09:08:00,12.285,12.285,12.139,12.27,550000.0
2009-04-07 09:09:00,12.215,12.277,12.123,12.277,950000.0
2009-04-07 09:10:00,12.19,12.302,12.123,12.207,450000.0
2009-04-07 09:11:00,12.212,12.282,12.116,12.282,500000.0
2009-04-07 09:12:00,12.153,12.25,12.149,12.25,350000.0
2009-04-07 09:13:00,12.25,12.25,12.185,12.244,250000.0
2009-04-07 09:14:00,12.28,12.28,12.28,12.28,400000.0
2009-04-07 09:15:00,12.288,12.289,12.165,12.165,400000.0
2009-04-07 09:16:00,12.279,12.279,12.117,12.15,450000.0
2009-04-07 09:17:00,12.21,12.296,12.176,12.296,400000.0
2009-04-07 09:18:00,12.184,12.303,12.166,12.166,400000.0
2009-04-07 09:19:00,12.178,12.278,12.138,12.258,600000.0
2009-04-07 09:20:00,12.231,12.275,12.231,12.251,250000.0
2009-04-07 09:21:00,12.185,12.275,12.125,12.153,400000.0
2009-04-07 09:22:00,12.282,12.285,12.174,12.248,600000.0
2009-04-07 09:23:00,12.243,12.243,12.148,12.181,600000.0
2009-04-07 09:24:00,12.265,12.284,12.153,12.284,550000.0
2009-04-07 09:25:00,12.152,12.28,12.152,12.238,550000.0
2009-04-07 09:26:00,12.231,12.278,12.161,12.18,600000.0
2009-04-07 09:27:00,12.236,12.265,12.16,12.265,500000.0
2009-04-07 09:28:00,12.155,12.26,12.141,12.216,550000.0
2009-04-07 09:29:00,12.217,12.303,12.177,12.266,450000.0
2009-04-07 09:30:00,12.178,12.251,12.157,12.178,700000.0
2009-04-07 09:31:00,12.175,12.287,12.155,12.155,450000.0
2009-04-07 09:32:00,12.274,12.274,12.186,12.266,350000.0
2009-04-07 09:33:00,12.241,12.278,12.167,12.248,400000.0
2009-04-07 09:34:00,12.192,12.286,12.151,12.151,350000.0
2009-04-07 09:35:00,12.158,12.251,12.113,12.203,550000.0
2009-04-07 09:36:00,12.104,12.245,12.104,12.234,400000.0
2009-04-07 09:37:00,12.249,12.259,12.144,12.243,300000.0
2009-04-07 09:38:00,12.251,12.264,12.181,12.219,350000.0
2009-04-07 09:39:00,12.189,12.282,12.167,12.191,700000.0
2009-04-07 09:40:00,12.215,12.276,12.132,12.132,400000.0
2009-04-07 09:41:00,12.255,12.296,12.172,12.261,350000.0
2009-04-07 09:42:00,12.123,12.212,12.123,12.14,350000.0
2009-04-07 09:43:00,12.23,12.267,12.128,12.215,450000.0
2009-04-07 09:44:00,12.208,12.237,12.164,12.206,600000.0
2009-04-07 09:45:00,12.238,12.258,12.122,12.215,650000.0
2009-04-07 09:46:00,12.249,12.249,12.087,12.131,350000.0
2009-04-07 09:47:00,12.176,12.231,12.142,12.152,400000.0
2009-04-07 09:48:00,12.24,12.24,12.098,12.171,650000.0
2009-04-07 09:49:00,12.224,12.25,12.164,12.164,350000.0
2009-04-07 09:50:00,12.197,12.261,12.147,12.261,450000.0
2009-04-07 09:51:00,12.182,12.257,12.129,12.257,550000.0
2009-04-07 09:52:00,12.173,12.255,12.128,12.253,550000.0
2009-04-07 09:53:00,12.226,12.233,12.089,12.167,500000.0
2009-04-07 09:54:00,12.21,12.247,12.117,12.174,450000.0
2009-04-07 09:55:00,12.153,12.248,12.138,12.16,350000.0
2009-04-07 09:56:00,12.103,12.269,12.103,12.106,550000.0
2009-04-07 09:57:00,12.169,12.257,12.138,12.217,750000.0
2009-04-07 09:58:00,12.211,12.253,12.134,12.188,350000.0
2009-04-07 09:59:00,12.128,12.264,12.128,12.178,650000.0
2009-04-07 10:00:00,12.125,12.23,12.1,12.166,600000.0
2009-04-07 10:01:00,12.23,12.23,12.092,12.092,350000.0
2009-04-07 10:02:00,12.248,12.25,12.127,12.209,400000.0
2009-04-07 10:03:00,12.248,12.249,12.129,12.129,350000.0
2009-04-07 10:04:00,12.192,12.243,12.113,12.243,400000.0
2009-04-07 10:05:00,12.194,12.239,12.123,12.203,450000.0
2009-04-07 10:06:00,12.088,12.212,12.088,12.116,700000.0
2009-04-07 10:07:00,12.217,12.244,12.121,12.239,450000.0
2009-04-07 10:08:00,12.19,12.209,12.102,12.115,500000.0
2009-04-07 10:09:00,12.218,12.244,12.126,12.224,600000.0
2009-04-07 10:10:00,12.111,12.197,12.066,12.197,600000.0
2009-04-07 10:11:00,12.147,12.186,12.114,12.161,400000.0
2009-04-07 10:12:00,12.182,12.291,12.172,12.261,500000.0
2009-04-07 10:13:00,12.164,12.247,12.125,12.247,750000.0
2009-04-07 10:14:00,12.186,12.261,12.186,12.261,400000.0
2009-04-07 10:15:00,12.111,12.198,12.111,12.187,350000.0
2009-04-07 10:16:00,12.251,12.269,12.131,12.265,500000.0
2009-04-07 10:17:00,12.188,12.296,12.183,12.201,350000.0
2009-04-07 10:18:00,12.186,12.272,12.13,12.198,550000.0
2009-04-07 10:19:00,12.269,12.271,12.131,12.268,450000.0
2009-04-07 10:20:00,12.16,12.214,12.135,12.164,550000.0
2009-04-07 10:21:00,12.143,12.266,12.143,12.246,650000.0
2009-04-07 10:22:00,12.214,12.241,12.137,12.22,400000.0
2009-04-07 10:23:00,12.211,12.211,12.116,12.116,550000.0
2009-04-07 10:24:00,12.124,12.29,12.124,12.161,450000.0
2009-04-07 10:26:00,12.209,12.264,12.154,12.154,350000.0
2009-04-07 10:28:00,12.179,12.26,12.126,12.177,350000.0
2009-04-07 10:29:00,12.2,12.24,12.106,12.225,500000.0
2009-04-07 10:30:00,12.165,12.212,12.124,12.124,350000.0
2009-04-07 10:31:00,12.147,12.257,12.127,12.229,450000.0
2009-04-07 10:32:00,12.253,12.253,12.08,12.12,400000.0
2009-04-07 10:33:00,12.215,12.215,12.09,12.206,550000.0
2009-04-07 10:34:00,12.223,12.223,12.041,12.143,700000.0
2009-04-07 10:35:00,12.215,12.239,12.138,12.229,350000.0
2009-04-07 10:36:00,12.139,12.248,12.098,12.248,450000.0
2009-04-07 10:37:00,12.22,12.233,12.12,12.156,500000.0
2009-04-07 10:38:00,12.157,12.259,12.157,12.169,400000.0
2009-04-07 10:39:00,12.143,12.281,12.092,12.127,400000.0
2009-04-07 10:40:00,12.116,12.199,12.064,12.127,400000.0
2009-04-07 10:41:00,12.223,12.223,12.121,12.191,350000.0
2009-04-07 10:42:00,12.125,12.254,12.078,12.217,550000.0
2009-04-07 10:43:00,12.195,12.233,12.12,12.189,550000.0
2009-04-07 10:44:00,12.085,12.18,12.063,12.18,550000.0
2009-04-07 10:45:00,12.116,12.246,12.116,12.214,350000.0
2009-04-07 10:46:00,12.111,12.215,12.107,12.135,550000.0
2009-04-07 10:47:00,12.189,12.242,12.119,12.226,450000.0
2009-04-07 10:48:00,12.215,12.236,12.13,12.197,450000.0
2009-04-07 10:49:00,12.172,12.213,12.09,12.201,500000.0
2009-04-07 10:50:00,12.175,12.194,12.099,12.1,450000.0
2009-04-07 10:51:00,12.131,12.213,12.122,12.196,400000.0
2009-04-07 10:52:00,12.142,12.218,12.088,12.181,500000.0
2009-04-07 10:53:00,12.168,12.197,12.083,12.166,450000.0
2009-04-07 10:54:00,12.18,12.208,12.134,12.143,550000.0
2009-04-07 10:55:00,12.175,12.217,12.139,12.167,400000.0
2009-04-07 10:56:00,12.143,12.205,12.142,12.205,450000.0
2009-04-07 10:57:00,12.112,12.228,12.091,12.181,350000.0
2009-04-07 10:58:00,12.207,12.221,12.099,12.119,350000.0
2009-04-07 10:59:00,12.189,12.213,12.066,12.066,450000.0
2009-04-07 11:00:00,12.081,12.167,12.033,12.09,350000.0
2009-04-07 11:01:00,12.104,12.177,12.026,12.177,600000.0
2009-04-07 11:02:00,12.082,12.18,12.036,12.141,350000.0
2009-04-07 11:03:00,12.095,12.187,12.073,12.182,550000.0
2009-04-07 11:04:00,12.172,12.198,12.105,12.157,600000.0
2009-04-07 11:05:00,12.098,12.232,12.091,12.202,550000.0
2009-04-07 11:06:00,12.187,12.187,12.049,12.186,500000.0
2009-04-07 11:07:00,12.091,12.183,12.035,12.094,450000.0
2009-04-07 11:08:00,12.138,12.182,12.067,12.114,400000.0
2009-04-07 11:09:00,12.162,12.203,12.088,12.18,500000.0
2009-04-07 11:10:00,12.07,12.18,12.068,12.068,400000.0
2009-04-07 11:11:00,12.193,12.252,12.109,12.193,350000.0
2009-04-07 11:12:00,12.152,12.189,12.092,12.174,450000.0
2009-04-07 11:13:00,12.232,12.232,12.124,12.201,400000.0
2009-04-07 11:14:00,12.149,12.258,12.149,12.158,550000.0
2009-04-07 11:15:00,12.095,12.181,12.07,12.07,350000.0
2009-04-07 11:16:00,12.091,12.183,12.04,12.086,350000.0
2009-04-07 11:17:00,12.232,12.24,12.095,12.149,400000.0
2009-04-07 11:18:00,12.24,12.24,12.23,12.23,550000.0
2009-04-07 11:19:00,12.107,12.22,12.08,12.22,550000.0
2009-04-07 11:20:00,12.075,12.201,12.075,12.201,400000.0
2009-04-07 11:21:00,12.128,12.228,12.126,12.228,550000.0
2009-04-07 11:22:00,12.151,12.237,12.122,12.122,350000.0
2009-04-07 11:23:00,12.16,12.248,12.097,12.132,500000.0
2009-04-07 11:24:00,12.14,12.243,12.135,12.135,450000.0
2009-04-07 11:25:00,12.124,12.222,12.101,12.222,400000.0
2009-04-07 11:26:00,12.131,12.218,12.087,12.218,400000.0
2009-04-07 11:27:00,12.103,12.208,12.101,12.208,500000.0
2009-04-07 11:28:00,12.104,12.186,12.079,12.18,350000.0
2009-04-07 11:29:00,12.191,12.255,12.11,12.11,550000.0
2009-04-07 11:30:00,12.094,12.206,12.094,12.13,450000.0
2009-04-07 11:31:00,12.168,12.255,12.142,12.166,450000.0
2009-04-07 11:32:00,12.116,12.231,12.115,12.16,400000.0
2009-04-07 11:33:00,12.144,12.234,12.134,12.134,500000.0
2009-04-07 11:34:00,12.172,12.201,12.105,12.194,400000.0
2009-04-07 11:35:00,12.118,12.249,12.118,12.181,350000.0
2009-04-07 11:36:00,12.229,12.272,12.101,12.101,550000.0
2009-04-07 11:37:00,12.194,12.252,12.13,12.175,350000.0
2009-04-07 11:38:00,12.159,12.277,12.115,12.115,500000.0
2009-04-07 11:40:00,12.135,12.208,12.133,12.198,550000.0
2009-04-07 11:41:00,12.178,12.256,12.168,12.206,350000.0
2009-04-07 11:42:00,12.222,12.294,12.113,12.113,500000.0
2009-04-07 11:43:00,12.162,12.261,12.135,12.261,450000.0
2009-04-07 11:44:00,12.136,12.244,12.136,12.216,500000.0
2009-04-07 11:45:00,12.237,12.245,12.152,12.154,400000.0
2009-04-07 11:46:00,12.26,12.27,12.26,12.27,400000.0
2009-04-07 11:47:00,12.222,12.275,12.117,12.206,400000.0
2009-04-07 11:48:00,12.17,12.25,12.165,12.213,450000.0
2009-04-07 11:49:00,12.218,12.245,12.133,12.197,450000.0
2009-04-07 11:50:00,12.148,12.214,12.094,12.214,350000.0
2009-04-07 11:52:00,12.093,12.237,12.093,12.203,500000.0
2009-04-07 11:53:00,12.205,12.242,12.113,12.237,500000.0
2009-04-07 11:54:00,12.229,12.229,12.078,12.132,400000.0
2009-04-07 11:55:00,12.175,12.234,12.105,12.234,350000.0
2009-04-07 11:56:00,12.195,12.211,12.067,12.101,300000.0
2009-04-07 11:57:00,12.166,12.245,12.097,12.097,550000.0
2009-04-07 11:58:00,12.117,12.222,12.093,12.222,350000.0
2009-04-07 11:59:00,12.103,12.197,12.076,12.076,350000.0
2009-04-07 12:00:00,12.175,12.229,12.102,12.217,550000.0
2009-04-07 12:01:00,12.16,12.199,12.068,12.089,750000.0
2009-04-07 12:02:00,12.165,12.174,12.099,12.174,300000.0
2009-04-07 12:03:00,12.116,12.184,12.041,12.068,500000.0
2009-04-07 12:04:00,12.129,12.202,12.093,12.12,400000.0
2009-04-07 12:05:00,12.172,12.172,12.064,12.064,350000.0
2009-04-07 12:06:00,12.138,12.211,12.06,12.179,500000.0
2009-04-07 12:07:00,12.143,12.189,12.099,12.161,450000.0
2009-04-07 12:08:00,12.096,12.197,12.087,12.16,550000.0
2009-04-07 12:09:00,12.074,12.175,12.074,12.155,500000.0
2009-04-07 12:10:00,12.15,12.201,12.092,12.139,400000.0
2009-04-07 12:11:00,12.099,12.207,12.099,12.114,550000.0
2009-04-07 12:12:00,12.059,12.187,12.059,12.093,350000.0
2009-04-07 12:13:00,12.205,12.207,12.056,12.176,400000.0
2009-04-07 12:14:00,12.123,12.198,12.065,12.198,350000.0
2009-04-07 12:15:00,12.112,12.165,12.1,12.123,400000.0
2009-04-07 12:16:00,12.101,12.147,12.066,12.066,500000.0
2009-04-07 12:17:00,12.11,12.233,12.099,12.168,400000.0
2009-04-07 12:18:00,12.083,12.16,12.056,12.056,500000.0
2009-04-07 12:19:00,12.158,12.204,12.078,12.113,500000.0
2009-04-07 12:20:00,12.093,12.215,12.083,12.17,550000.0
2009-04-07 12:21:00,12.198,12.235,12.093,12.093,600000.0
2009-04-07 12:22:00,12.153,12.223,12.11,12.171,550000.0
2009-04-07 12:23:00,12.119,12.158,12.052,12.074,400000.0
2009-04-07 12:24:00,12.13,12.161,12.027,12.161,600000.0
2009-04-07 12:25:00,12.196,12.222,12.107,12.107,350000.0
2009-04-07 12:26:00,12.193,12.193,12.074,12.124,400000.0
2009-04-07 12:27:00,12.148,12.155,12.052,12.155,350000.0
2009-04-07 12:28:00,12.086,12.187,12.075,12.075,550000.0
2009-04-07 12:29:00,12.085,12.198,12.085,12.198,350000.0
2009-04-07 12:30:00,12.094,12.181,12.042,12.133,500000.0
2009-04-07 12:31:00,12.197,12.197,12.076,12.076,400000.0
2009-04-07 12:32:00,12.126,12.178,12.08,12.169,400000.0
2009-04-07 12:33:00,12.071,12.169,12.035,12.145,550000.0
2009-04-07 12:34:00,12.092,12.191,12.092,12.141,350000.0
2009-04-07 12:35:00,12.21,12.21,12.21,12.21,350000.0
2009-04-07 12:36:00,12.142,12.155,12.084,12.155,350000.0
2009-04-07 12:37:00,12.183,12.187,12.138,12.187,400000.0
2009-04-07 12:38:00,12.106,12.168,12.106,12.153,400000.0
2009-04-07 12:39:00,12.07,12.194,12.07,12.094,550000.0
2009-04-07 12:40:00,12.201,12.207,12.084,12.142,350000.0
2009-04-07 12:41:00,12.21,12.21,12.083,12.157,400000.0
2009-04-07 12:42:00,12.115,12.172,12.08,12.158,550000.0
2009-04-07 12:43:00,12.189,12.224,12.139,12.195,500000.0
2009-04-07 12:44:00,12.127,12.265,12.12,12.165,500000.0
2009-04-07 12:45:00,12.157,12.204,12.068,12.165,400000.0
2009-04-07 12:46:00,12.103,12.173,12.103,12.144,400000.0
2009-04-07 12:47:00,12.119,12.224,12.091,12.22,500000.0
2009-04-07 12:48:00,12.232,12.241,12.116,12.116,450000.0
2009-04-07 12:49:00,12.241,12.241,12.095,12.202,400000.0
2009-04-07 12:50:00,12.144,12.222,12.075,12.105,450000.0
2009-04-07 12:51:00,12.118,12.224,12.118,12.185,350000.0
2009-04-07 12:52:00,12.148,12.229,12.111,12.17,500000.0
2009-04-07 12:53:00,12.129,12.202,12.08,12.202,400000.0
2009-04-07 12:54:00,12.181,12.181,12.091,12.135,550000.0
2009-04-07 12:55:00,12.082,12.188,12.072,12.148,500000.0
2009-04-07 12:56:00,12.103,12.183,12.034,12.097,400000.0
2009-04-07 12:57:00,12.159,12.201,12.084,12.097,400000.0
2009-04-07 12:58:00,12.155,12.192,12.081,12.179,450000.0
2009-04-07 12:59:00,12.171,12.194,12.049,12.079,350000.0
2009-04-07 13:00:00,12.192,12.192,12.114,12.15,350000.0
2009-04-07 13:01:00,12.12,12.128,12.021,12.057,450000.0
2009-04-07 13:02:00,12.049,12.147,12.025,12.077,400000.0
2009-04-07 13:03:00,12.12,12.12,11.977,12.114,600000.0
2009-04-07 13:04:00,12.055,12.176,12.055,12.153,450000.0
2009-04-07 13:05:00,12.049,12.159,12.02,12.159,550000.0
2009-04-07 13:06:00,12.037,12.171,12.029,12.14,450000.0
2009-04-07 13:07:00,12.048,12.135,12.044,12.077,500000.0
2009-04-07 13:08:00,12.143,12.177,12.088,12.088,350000.0
2009-04-07 13:09:00,12.053,12.139,12.035,12.07,500000.0
2009-04-07 13:10:00,12.076,12.154,12.038,12.103,400000.0
2009-04-07 13:11:00,12.033,12.121,12.033,12.092,400000.0
2009-04-07 13:12:00,12.138,12.154,12.033,12.13,550000.0
2009-04-07 13:13:00,12.069,12.144,12.019,12.144,450000.0
2009-04-07 13:14:00,12.075,12.117,12.05,12.111,400000.0
2009-04-07 13:15:00,12.103,12.174,12.017,12.017,350000.0
2009-04-07 13:16:00,12.124,12.124,12.035,12.122,350000.0
2009-04-07 13:17:00,12.037,12.135,12.031,12.099,500000.0
2009-04-07 13:18:00,12.11,12.183,12.048,12.177,450000.0
2009-04-07 13:19:00,12.151,12.156,12.039,12.043,400000.0
2009-04-07 13:20:00,12.037,12.109,12.003,12.062,500000.0
2009-04-07 13:21:00,12.09,12.19,12.07,12.179,500000.0
2009-04-07 13:22:00,12.131,12.131,11.98,12.001,450000.0
2009-04-07 13:23:00,12.124,12.161,12.046,12.15,400000.0
2009-04-07 13:24:00,12.174,12.174,12.053,12.159,350000.0
2009-04-07 13:25:00,12.144,12.159,12.07,12.159,350000.0
2009-04-07 13:26:00,12.19,12.19,12.18,12.18,350000.0
2009-04-07 13:27:00,12.14,12.166,12.066,12.135,350000.0
2009-04-07 13:30:00,12.125,12.128,12.043,12.055,550000.0
2009-04-07 13:31:00,12.068,12.17,12.032,12.135,450000.0
2009-04-07 13:32:00,12.057,12.126,11.998,12.126,400000.0
2009-04-07 13:33:00,12.062,12.109,12.039,12.047,250000.0
2009-04-07 13:34:00,12.058,12.093,12.018,12.018,450000.0
2009-04-07 13:35:00,12.083,12.093,11.984,12.066,400000.0
2009-04-07 13:36:00,12.04,12.113,11.977,12.072,450000.0
2009-04-07 13:37:00,12.08,12.08,11.983,12.071,400000.0
2009-04-07 13:38:00,12.029,12.106,11.982,12.106,400000.0
2009-04-07 13:39:00,12.069,12.09,11.981,12.081,500000.0
2009-04-07 13:40:00,12.082,12.126,11.94,11.979,700000.0
2009-04-07 13:41:00,12.028,12.055,11.966,11.995,400000.0
2009-04-07 13:42:00,12.039,12.102,11.968,12.013,400000.0
2009-04-07 13:43:00,11.976,12.046,11.962,12.046,400000.0
2009-04-07 13:44:00,11.971,12.016,11.927,12.011,350000.0
2009-04-07 13:45:00,12.037,12.071,11.945,12.008,550000.0
2009-04-07 13:46:00,12.036,12.078,11.955,11.968,350000.0
2009-04-07 13:47:00,11.913,12.049,11.899,12.012,550000.0
2009-04-07 13:48:00,12.034,12.054,11.931,12.052,500000.0
2009-04-07 13:49:00,12.086,12.105,11.972,12.011,400000.0
2009-04-07 13:50:00,11.976,12.063,11.928,12.063,400000.0
2009-04-07 13:51:00,12.04,12.063,11.933,11.974,400000.0
2009-04-07 13:52:00,12.081,12.081,11.958,12.053,350000.0
2009-04-07 13:53:00,12.087,12.087,11.973,12.057,400000.0
2009-04-07 13:54:00,12.086,12.086,11.959,12.062,400000.0
2009-04-07 13:55:00,12.064,12.064,11.908,11.933,400000.0
2009-04-07 13:56:00,12.027,12.033,11.952,11.968,350000.0
2009-04-07 13:57:00,12.022,12.025,11.903,12.025,350000.0
2009-04-07 13:58:00,12.024,12.035,11.917,12.035,400000.0
2009-04-07 13:59:00,12.004,12.022,11.89,11.956,600000.0
2009-04-07 14:00:00,12.006,12.067,11.939,12.067,350000.0
2009-04-07 14:01:00,11.962,12.121,11.962,12.076,750000.0
2009-04-07 14:02:00,11.995,12.062,11.928,12.057,400000.0
2009-04-07 14:03:00,11.99,12.006,11.936,11.951,500000.0
2009-04-07 14:04:00,12.049,12.049,11.952,12.04,350000.0
2009-04-07 14:05:00,11.977,12.083,11.959,12.046,400000.0
2009-04-07 14:06:00,12.014,12.044,11.916,12.035,450000.0
2009-04-07 14:07:00,11.935,12.026,11.935,12.015,400000.0
2009-04-07 14:08:00,12.041,12.041,11.91,11.931,350000.0
2009-04-07 14:09:00,11.901,12.016,11.895,11.952,550000.0
2009-04-07 14:10:00,11.919,12.026,11.919,11.966,350000.0
2009-04-07 14:11:00,12.037,12.047,11.981,12.047,350000.0
2009-04-07 14:12:00,11.97,12.084,11.969,11.983,400000.0
2009-04-07 14:13:00,11.983,11.983,11.983,11.983,50000.0
2009-04-07 14:14:00,12.028,12.068,11.933,11.984,350000.0
2009-04-07 14:15:00,12.07,12.07,11.946,11.956,450000.0
2009-04-07 14:16:00,11.993,12.093,11.955,12.076,750000.0
2009-04-07 14:17:00,11.934,12.029,11.931,11.966,350000.0
2009-04-07 14:18:00,11.965,12.07,11.957,11.968,400000.0
2009-04-07 14:19:00,12.065,12.065,11.978,11.978,400000.0
2009-04-07 14:20:00,11.991,12.078,11.973,11.973,600000.0
2009-04-07 14:21:00,11.952,12.068,11.935,11.961,500000.0
2009-04-07 14:22:00,12.042,12.076,11.987,12.076,350000.0
2009-04-07 14:23:00,12.055,12.105,11.975,11.987,650000.0
2009-04-07 14:24:00,12.001,12.108,11.972,12.068,550000.0
2009-04-07 14:25:00,12.095,12.151,11.973,11.973,700000.0
2009-04-07 14:26:00,12.025,12.106,11.97,12.037,350000.0
2009-04-07 14:27:00,11.973,12.078,11.962,12.078,450000.0
2009-04-07 14:28:00,11.956,12.083,11.956,12.01,250000.0
2009-04-07 14:29:00,12.088,12.103,12.02,12.103,450000.0
2009-04-07 14:30:00,12.094,12.107,11.985,12.105,400000.0
2009-04-07 14:31:00,12.057,12.111,11.986,12.082,350000.0
2009-04-07 14:32:00,12.003,12.108,11.971,11.971,500000.0
2009-04-07 14:33:00,12.013,12.124,12.013,12.04,350000.0
2009-04-07 14:34:00,12.079,12.134,12.007,12.007,450000.0
2009-04-07 14:35:00,12.102,12.114,12.035,12.111,350000.0
2009-04-07 14:36:00,12.06,12.19,12.045,12.117,450000.0
2009-04-07 14:37:00,12.018,12.108,11.974,11.974,550000.0
2009-04-07 14:38:00,12.087,12.093,12.0,12.054,400000.0
2009-04-07 14:39:00,12.03,12.104,11.937,11.98,800000.0
2009-04-07 14:40:00,11.994,12.102,11.974,12.012,700000.0
2009-04-07 14:41:00,12.042,12.107,11.995,12.107,350000.0
2009-04-07 14:42:00,12.063,12.127,11.973,11.976,450000.0
2009-04-07 14:43:00,12.072,12.108,11.922,12.107,500000.0
2009-04-07 14:44:00,12.049,12.117,12.03,12.097,450000.0
2009-04-07 14:45:00,12.119,12.161,12.027,12.057,400000.0
2009-04-07 14:46:00,12.145,12.146,12.001,12.146,400000.0
2009-04-07 14:47:00,12.127,12.158,12.042,12.134,350000.0
2009-04-07 14:48:00,12.115,12.177,12.067,12.145,400000.0
2009-04-07 14:49:00,12.16,12.16,12.019,12.022,500000.0
2009-04-07 14:50:00,12.046,12.129,11.995,12.129,550000.0
2009-04-07 14:51:00,12.131,12.135,12.043,12.104,350000.0
2009-04-07 14:52:00,12.14,12.14,12.062,12.089,450000.0
2009-04-07 14:53:00,12.072,12.165,12.059,12.059,300000.0
2009-04-07 14:54:00,12.148,12.175,12.044,12.1,400000.0
2009-04-07 14:55:00,12.099,12.178,12.039,12.16,450000.0
2009-04-07 14:56:00,12.137,12.166,12.04,12.152,350000.0
2009-04-07 14:57:00,12.152,12.182,12.034,12.182,300000.0
2009-04-07 14:58:00,12.063,12.13,12.05,12.13,450000.0
2009-04-07 14:59:00,12.106,12.164,12.032,12.134,550000.0
2009-04-07 15:00:00,12.062,12.146,12.021,12.024,350000.0
2009-04-07 15:01:00,12.14,12.14,12.006,12.037,400000.0
2009-04-07 15:02:00,12.12,12.17,12.055,12.111,400000.0
2009-04-07 15:03:00,12.142,12.187,12.052,12.166,450000.0
2009-04-07 15:04:00,12.086,12.152,12.009,12.111,400000.0
2009-04-07 15:05:00,12.133,12.178,12.037,12.089,400000.0
2009-04-07 15:06:00,12.163,12.163,12.028,12.049,400000.0
2009-04-07 15:07:00,12.063,12.209,12.063,12.127,350000.0
2009-04-07 15:08:00,12.1,12.103,12.022,12.022,350000.0
2009-04-07 15:09:00,12.152,12.152,12.017,12.051,450000.0
2009-04-07 15:10:00,12.134,12.155,12.044,12.118,500000.0
2009-04-07 15:11:00,12.097,12.097,12.017,12.055,400000.0
2009-04-07 15:12:00,12.104,12.111,12.029,12.076,350000.0
2009-04-07 15:13:00,12.053,12.155,12.024,12.024,400000.0
2009-04-07 15:14:00,12.032,12.163,12.026,12.026,400000.0
2009-04-07 15:15:00,12.129,12.136,12.025,12.088,350000.0
2009-04-07 15:16:00,12.005,12.136,12.005,12.112,350000.0
2009-04-07 15:17:00,12.135,12.143,12.002,12.143,500000.0
2009-04-07 15:18:00,12.076,12.12,12.007,12.013,450000.0
2009-04-07 15:19:00,12.059,12.173,12.026,12.026,450000.0
2009-04-07 15:20:00,12.075,12.161,12.039,12.117,550000.0
2009-04-07 15:21:00,12.168,12.168,12.035,12.048,400000.0
2009-04-07 15:22:00,12.136,12.174,12.032,12.142,400000.0
2009-04-07 15:23:00,12.14,12.168,12.052,12.133,550000.0
2009-04-07 15:24:00,12.063,12.147,12.035,12.064,600000.0
2009-04-07 15:25:00,12.173,12.173,12.049,12.087,550000.0
2009-04-07 15:26:00,12.139,12.188,12.057,12.057,450000.0
2009-04-07 15:27:00,12.097,12.126,12.003,12.023,450000.0
2009-04-07 15:28:00,12.135,12.145,12.089,12.117,350000.0
2009-04-07 15:29:00,12.163,12.163,12.041,12.041,400000.0
2009-04-07 15:30:00,12.063,12.15,12.016,12.074,400000.0
2009-04-07 15:31:00,12.016,12.154,12.016,12.021,350000.0
2009-04-07 15:32:00,12.142,12.142,11.958,12.02,500000.0
2009-04-07 15:33:00,12.069,12.131,12.05,12.11,350000.0
2009-04-07 15:34:00,12.076,12.16,12.076,12.148,450000.0
2009-04-07 15:35:00,12.146,12.189,12.063,12.084,500000.0
2009-04-07 15:36:00,12.099,12.156,12.024,12.156,550000.0
2009-04-07 15:37:00,12.18,12.18,12.04,12.163,350000.0
2009-04-07 15:38:00,12.134,12.195,12.078,12.158,400000.0
2009-04-07 15:39:00,12.119,12.212,12.119,12.194,350000.0
2009-04-07 15:40:00,12.076,12.181,12.055,12.126,550000.0
2009-04-07 15:41:00,12.12,12.18,12.041,12.064,350000.0
2009-04-07 15:42:00,12.054,12.144,12.05,12.136,550000.0
2009-04-07 15:43:00,12.17,12.17,12.068,12.131,500000.0
2009-04-07 15:44:00,12.158,12.198,12.09,12.184,350000.0
2009-04-07 15:45:00,12.099,12.209,12.079,12.13,450000.0
2009-04-07 15:46:00,12.181,12.198,12.069,12.198,350000.0
2009-04-07 15:47:00,12.194,12.232,12.085,12.094,550000.0
2009-04-07 15:48:00,12.1,12.187,12.096,12.123,350000.0
2009-04-07 15:49:00,12.193,12.204,12.136,12.203,350000.0
2009-04-07 15:50:00,12.198,12.234,12.11,12.126,550000.0
2009-04-07 15:51:00,12.064,12.18,12.035,12.17,500000.0
2009-04-07 15:52:00,12.075,12.198,12.062,12.062,350000.0
2009-04-07 15:53:00,12.086,12.203,12.082,12.082,350000.0
2009-04-07 15:54:00,12.152,12.213,12.072,12.14,450000.0
2009-04-07 15:55:00,12.102,12.208,12.081,12.189,550000.0
2009-04-07 15:56:00,12.206,12.206,12.066,12.066,450000.0
2009-04-07 15:57:00,12.054,12.194,12.054,12.124,350000.0
2009-04-07 15:58:00,12.12,12.205,12.104,12.195,350000.0
2009-04-07 15:59:00,12.203,12.203,12.099,12.124,450000.0
2009-04-07 16:00:00,12.058,12.189,12.058,12.184,550000.0
2009-04-07 16:01:00,12.186,12.236,12.135,12.193,450000.0
2009-04-07 16:02:00,12.062,12.194,12.038,12.123,550000.0
2009-04-07 16:03:00,12.096,12.208,12.058,12.18,500000.0
2009-04-07 16:04:00,12.13,12.243,12.103,12.17,550000.0
2009-04-07 16:05:00,12.201,12.238,12.085,12.085,650000.0
2009-04-07 16:06:00,12.104,12.169,12.103,12.122,500000.0
2009-04-07 16:07:00,12.094,12.215,12.047,12.081,350000.0
2009-04-07 16:08:00,12.084,12.198,12.084,12.156,450000.0
2009-04-07 16:09:00,12.083,12.192,12.069,12.192,350000.0
2009-04-07 16:10:00,12.141,12.239,12.104,12.222,500000.0
2009-04-07 16:11:00,12.204,12.226,12.07,12.07,350000.0
2009-04-07 16:12:00,12.179,12.232,12.113,12.147,600000.0
2009-04-07 16:13:00,12.208,12.208,12.087,12.087,150000.0
2009-04-07 16:14:00,12.175,12.175,12.094,12.113,300000.0
2009-04-07 16:15:00,12.188,12.233,12.097,12.198,400000.0
2009-04-07 16:16:00,12.144,12.209,12.092,12.169,550000.0
2009-04-07 16:17:00,12.171,12.207,12.068,12.15,350000.0
2009-04-07 16:18:00,12.212,12.212,12.076,12.188,400000.0
2009-04-07 16:19:00,12.116,12.238,12.116,12.222,500000.0
2009-04-07 16:20:00,12.206,12.234,12.104,12.215,550000.0
2009-04-07 16:21:00,12.133,12.227,12.094,12.227,400000.0
2009-04-07 16:22:00,12.187,12.196,12.112,12.145,450000.0
2009-04-07 16:23:00,12.224,12.276,12.144,12.231,500000.0
2009-04-07 16:24:00,12.168,12.2,12.098,12.2,400000.0
2009-04-07 16:25:00,12.152,12.243,12.127,12.213,350000.0
2009-04-07 16:26:00,12.208,12.259,12.123,12.203,550000.0
2009-04-07 16:27:00,12.189,12.241,12.106,12.241,650000.0
2009-04-07 16:28:00,12.189,12.189,12.059,12.175,550000.0
2009-04-07 16:29:00,12.139,12.219,12.101,12.133,400000.0
2009-04-07 16:30:00,12.224,12.224,12.088,12.113,600000.0
2009-04-07 16:31:00,12.231,12.245,12.122,12.122,500000.0
2009-04-07 16:32:00,12.196,12.23,12.083,12.221,450000.0
2009-04-07 16:33:00,12.208,12.211,12.111,12.194,450000.0
2009-04-07 16:34:00,12.21,12.221,12.113,12.113,300000.0
2009-04-07 16:35:00,12.099,12.179,12.071,12.122,400000.0
2009-04-07 16:36:00,12.126,12.259,12.126,12.209,400000.0
2009-04-07 16:37:00,12.195,12.214,12.119,12.15,500000.0
2009-04-07 16:38:00,12.111,12.258,12.111,12.134,450000.0
2009-04-07 16:39:00,12.245,12.248,12.163,12.248,500000.0
2009-04-07 16:40:00,12.164,12.244,12.131,12.191,450000.0
2009-04-07 16:41:00,12.169,12.261,12.122,12.219,400000.0
2009-04-07 16:42:00,12.223,12.236,12.067,12.236,700000.0
2009-04-07 16:43:00,12.123,12.247,12.123,12.229,550000.0
2009-04-07 16:44:00,12.212,12.223,12.113,12.168,400000.0
2009-04-07 16:45:00,12.125,12.249,12.093,12.249,350000.0
2009-04-07 16:46:00,12.169,12.247,12.161,12.199,500000.0
2009-04-07 16:47:00,12.141,12.267,12.123,12.148,600000.0
2009-04-07 16:48:00,12.234,12.234,12.084,12.154,400000.0
2009-04-07 16:49:00,12.21,12.235,12.113,12.113,450000.0
2009-04-07 16:50:00,12.222,12.222,12.073,12.085,500000.0
2009-04-07 16:51:00,12.198,12.302,12.132,12.141,500000.0
2009-04-07 16:52:00,12.117,12.252,12.109,12.252,350000.0
2009-04-07 16:53:00,12.228,12.228,12.083,12.216,350000.0
2009-04-07 16:54:00,12.249,12.276,12.166,12.217,400000.0
2009-04-07 16:55:00,12.276,12.278,12.14,12.261,500000.0
2009-04-07 16:56:00,12.198,12.264,12.148,12.148,400000.0
2009-04-07 16:57:00,12.215,12.288,12.154,12.263,350000.0
2009-04-07 16:58:00,12.226,12.26,12.128,12.128,550000.0
2009-04-07 16:59:00,12.208,12.305,12.208,12.216,400000.0
2009-04-07 17:00:00,12.217,12.306,12.162,12.291,350000.0
2009-04-07 17:01:00,12.292,12.306,12.201,12.288,400000.0
2009-04-07 17:02:00,12.203,12.286,12.203,12.244,400000.0
2009-04-07 17:03:00,12.29,12.29,12.169,12.254,400000.0
2009-04-07 17:04:00,12.284,12.311,12.169,12.196,400000.0
2009-04-07 17:05:00,12.308,12.309,12.13,12.226,400000.0
2009-04-07 17:06:00,12.262,12.284,12.165,12.265,400000.0
2009-04-07 17:07:00,12.204,12.292,12.153,12.162,550000.0
2009-04-07 17:08:00,12.295,12.295,12.17,12.182,350000.0
2009-04-07 17:09:00,12.179,12.321,12.179,12.3,450000.0
2009-04-07 17:10:00,12.264,12.264,12.144,12.144,400000.0
2009-04-07 17:11:00,12.25,12.288,12.133,12.133,400000.0
2009-04-07 17:12:00,12.151,12.233,12.135,12.219,400000.0
2009-04-07 17:13:00,12.16,12.299,12.154,12.154,600000.0
2009-04-07 17:14:00,12.255,12.255,12.141,12.162,300000.0
2009-04-07 17:15:00,12.25,12.25,12.171,12.2,350000.0
2009-04-07 17:16:00,12.184,12.216,12.129,12.163,500000.0
2009-04-07 17:17:00,12.202,12.259,12.14,12.199,400000.0
2009-04-07 17:18:00,12.181,12.304,12.133,12.295,400000.0
2009-04-07 17:19:00,12.215,12.254,12.11,12.182,550000.0
2009-04-07 17:20:00,12.283,12.332,12.187,12.192,350000.0
2009-04-07 17:21:00,12.242,12.284,12.101,12.239,550000.0
2009-04-07 17:22:00,12.227,12.294,12.175,12.275,400000.0
2009-04-07 17:23:00,12.252,12.295,12.185,12.185,400000.0
2009-04-07 17:24:00,12.21,12.346,12.21,12.276,550000.0
2009-04-07 17:25:00,12.282,12.282,12.121,12.235,450000.0
2009-04-07 17:26:00,12.185,12.3,12.176,12.256,450000.0
2009-04-07 17:27:00,12.314,12.314,12.19,12.264,650000.0
2009-04-07 17:28:00,12.164,12.322,12.164,12.286,350000.0
2009-04-07 17:29:00,12.202,12.293,12.179,12.293,400000.0
2009-04-07 17:30:00,12.195,12.288,12.163,12.252,450000.0
2009-04-07 17:31:00,12.214,12.279,12.149,12.243,600000.0
2009-04-07 17:32:00,12.181,12.301,12.181,12.245,400000.0
2009-04-07 17:33:00,12.268,12.282,12.142,12.282,350000.0
2009-04-07 17:34:00,12.169,12.261,12.14,12.232,500000.0
2009-04-07 17:35:00,12.275,12.275,12.16,12.175,500000.0
2009-04-07 17:36:00,12.19,12.261,12.169,12.261,450000.0
2009-04-07 17:37:00,12.165,12.256,12.15,12.195,350000.0
2009-04-07 17:38:00,12.172,12.305,12.172,12.277,350000.0
2009-04-07 17:39:00,12.247,12.279,12.149,12.265,600000.0
2009-04-07 17:40:00,12.273,12.276,12.125,12.187,550000.0
2009-04-07 17:41:00,12.171,12.292,12.171,12.177,400000.0
2009-04-07 17:42:00,12.282,12.292,12.18,12.235,400000.0
2009-04-07 17:43:00,12.195,12.29,12.195,12.241,450000.0
2009-04-07 17:44:00,12.25,12.287,12.127,12.166,650000.0
2009-04-07 17:45:00,12.225,12.297,12.189,12.223,550000.0
2009-04-07 17:46:00,12.239,12.269,12.159,12.173,350000.0
2009-04-07 17:47:00,12.159,12.294,12.159,12.241,300000.0
2009-04-07 17:48:00,12.264,12.274,12.155,12.274,400000.0
2009-04-07 17:49:00,12.153,12.29,12.152,12.247,650000.0
2009-04-07 17:50:00,12.238,12.284,12.196,12.196,500000.0
2009-04-07 17:51:00,12.222,12.263,12.154,12.25,550000.0
2009-04-07 17:52:00,12.251,12.251,12.131,12.197,350000.0
2009-04-07 17:53:00,12.261,12.261,12.146,12.231,300000.0
2009-04-07 17:54:00,12.193,12.269,12.181,12.217,350000.0
2009-04-07 17:55:00,12.17,12.271,12.17,12.26,300000.0
2009-04-07 17:56:00,12.174,12.271,12.168,12.219,500000.0
2009-04-07 17:57:00,12.14,12.258,12.14,12.219,300000.0
2009-04-07 17:58:00,12.281,12.281,12.169,12.234,400000.0
2009-04-07 17:59:00,12.274,12.278,12.179,12.196,600000.0
2009-04-07 18:00:00,12.195,12.27,12.13,12.27,450000.0
2009-04-07 18:01:00,12.134,12.248,12.119,12.161,400000.0
2009-04-07 18:02:00,12.236,12.241,12.185,12.241,350000.0
2009-04-07 18:03:00,12.227,12.264,12.123,12.231,550000.0
2009-04-07 18:04:00,12.227,12.273,12.121,12.272,450000.0
2009-04-07 18:05:00,12.236,12.269,12.122,12.253,750000.0
2009-04-07 18:06:00,12.231,12.259,12.112,12.181,450000.0
2009-04-07 18:07:00,12.238,12.28,12.127,12.24,400000.0
2009-04-07 18:08:00,12.149,12.27,12.149,12.27,400000.0
2009-04-07 18:09:00,12.29,12.29,12.28,12.29,350000.0
2009-04-07 18:10:00,12.27,12.288,12.165,12.209,350000.0
2009-04-07 18:11:00,12.195,12.286,12.142,12.142,400000.0
2009-04-07 18:12:00,12.153,12.278,12.153,12.278,350000.0
2009-04-07 18:13:00,12.165,12.257,12.154,12.222,350000.0
2009-04-07 18:14:00,12.174,12.267,12.138,12.267,450000.0
2009-04-07 18:15:00,12.117,12.196,12.117,12.172,300000.0
2009-04-07 18:16:00,12.236,12.236,12.14,12.185,300000.0
2009-04-07 18:17:00,12.222,12.241,12.143,12.24,350000.0
2009-04-07 18:18:00,12.154,12.232,12.154,12.232,150000.0
2009-04-07 18:19:00,12.229,12.268,12.146,12.146,400000.0
2009-04-07 18:20:00,12.121,12.256,12.121,12.184,550000.0
2009-04-07 18:21:00,12.194,12.253,12.152,12.187,500000.0
2009-04-07 18:22:00,12.246,12.246,12.193,12.236,300000.0
2009-04-07 18:23:00,12.18,12.283,12.173,12.189,1600000.0
2009-04-07 18:24:00,12.261,12.284,12.161,12.239,250000.0
2009-04-07 18:25:00,12.176,12.322,12.125,12.162,1950000.0
2009-04-07 18:26:00,12.168,12.23,12.162,12.218,400000.0
2009-04-07 18:27:00,12.201,12.208,12.163,12.196,350000.0
2009-04-07 18:28:00,12.262,12.279,12.187,12.279,400000.0
2009-04-07 18:29:00,12.224,12.33,12.182,12.245,450000.0
2009-04-07 18:30:00,12.179,12.296,12.178,12.218,1400000.0
2009-04-07 18:31:00,12.239,12.327,12.228,12.24,1550000.0
2009-04-07 18:32:00,12.331,12.351,12.222,12.24,400000.0
2009-04-07 18:33:00,12.298,12.298,12.199,12.237,350000.0
2009-04-07 18:34:00,12.299,12.329,12.209,12.25,400000.0
2009-04-07 18:35:00,12.288,12.288,12.16,12.235,450000.0
2009-04-07 18:36:00,12.244,12.311,12.139,12.26,550000.0
2009-04-07 18:37:00,12.232,12.321,12.204,12.295,400000.0
2009-04-07 18:38:00,12.275,12.298,12.185,12.248,550000.0
2009-04-07 18:39:00,12.254,12.268,12.17,12.226,350000.0
2009-04-07 18:40:00,12.192,12.309,12.186,12.309,450000.0
2009-04-07 18:41:00,12.205,12.295,12.202,12.232,1650000.0
2009-04-07 18:42:00,12.229,12.229,12.162,12.209,1500000.0
2009-04-07 18:43:00,12.223,12.302,12.14,12.302,1500000.0
2009-04-07 18:44:00,12.248,12.303,12.203,12.237,550000.0
2009-04-07 18:45:00,12.179,12.281,12.179,12.281,150000.0
2009-04-07 18:46:00,12.228,12.273,12.136,12.202,1450000.0
2009-04-07 18:47:00,12.234,12.284,12.153,12.284,550000.0
2009-04-07 18:48:00,12.262,12.287,12.195,12.26,1900000.0
2009-04-07 18:49:00,12.236,12.307,12.174,12.213,450000.0
2009-04-07 18:50:00,12.191,12.269,12.173,12.199,500000.0
2009-04-07 18:51:00,12.21,12.235,12.124,12.235,550000.0
2009-04-07 18:52:00,12.253,12.27,12.14,12.233,500000.0
2009-04-07 18:53:00,12.222,12.247,12.163,12.236,1250000.0
2009-04-07 18:54:00,12.226,12.245,12.166,12.229,1800000.0
2009-04-07 18:55:00,12.203,12.287,12.188,12.229,450000.0
2009-04-07 18:56:00,12.216,12.262,12.144,12.211,1300000.0
2009-04-07 18:57:00,12.161,12.257,12.143,12.173,400000.0
2009-04-07 18:58:00,12.238,12.252,12.171,12.245,1250000.0
2009-04-07 18:59:00,12.21,12.287,12.148,12.236,1500000.0
2009-04-07 19:00:00,12.243,12.268,12.19,12.24,400000.0
2009-04-07 19:01:00,12.224,12.262,12.158,12.24,350000.0
2009-04-07 19:02:00,12.263,12.263,12.159,12.177,350000.0
2009-04-07 19:03:00,12.19,12.244,12.141,12.236,300000.0
2009-04-07 19:04:00,12.169,12.212,12.11,12.212,300000.0
2009-04-07 19:05:00,12.15,12.245,12.102,12.245,400000.0
2009-04-07 19:06:00,12.192,12.218,12.105,12.148,450000.0
2009-04-07 19:07:00,12.244,12.251,12.142,12.251,250000.0
2009-04-07 19:08:00,12.232,12.264,12.148,12.172,350000.0
2009-04-07 19:09:00,12.139,12.244,12.112,12.156,550000.0
2009-04-07 19:10:00,12.254,12.274,12.169,12.188,350000.0
2009-04-07 19:11:00,12.19,12.217,12.145,12.161,500000.0
2009-04-07 19:12:00,12.205,12.248,12.157,12.248,350000.0
2009-04-07 19:13:00,12.204,12.238,12.142,12.178,400000.0
2009-04-07 19:14:00,12.178,12.253,12.165,12.253,350000.0
2009-04-07 19:15:00,12.18,12.262,12.137,12.205,400000.0
2009-04-07 19:16:00,12.212,12.242,12.15,12.15,350000.0
2009-04-07 19:17:00,12.233,12.269,12.136,12.238,350000.0
2009-04-07 19:18:00,12.13,12.245,12.112,12.147,350000.0
2009-04-07 19:19:00,12.211,12.234,12.08,12.234,350000.0
2009-04-07 19:20:00,12.136,12.247,12.136,12.221,400000.0
2009-04-07 19:21:00,12.205,12.283,12.146,12.146,550000.0
2009-04-07 19:22:00,12.212,12.224,12.116,12.196,400000.0
2009-04-07 19:23:00,12.121,12.239,12.121,12.138,400000.0
2009-04-07 19:24:00,12.097,12.209,12.077,12.177,550000.0
2009-04-07 19:25:00,12.141,12.212,12.076,12.093,550000.0
2009-04-07 19:26:00,12.168,12.242,12.1,12.123,450000.0
2009-04-07 19:27:00,12.209,12.237,12.123,12.208,450000.0
2009-04-07 19:28:00,12.162,12.244,12.145,12.235,450000.0
2009-04-07 19:29:00,12.24,12.252,12.133,12.133,500000.0
2009-04-07 19:30:00,12.153,12.211,12.147,12.147,400000.0
2009-04-07 19:31:00,12.149,12.202,12.119,12.166,450000.0
2009-04-07 19:32:00,12.165,12.201,12.101,12.138,500000.0
2009-04-07 19:33:00,12.147,12.19,12.054,12.171,500000.0
2009-04-07 19:34:00,12.149,12.223,12.135,12.188,400000.0
2009-04-07 19:35:00,12.134,12.208,12.134,12.14,350000.0
2009-04-07 19:36:00,12.23,12.25,12.23,12.25,350000.0
2009-04-07 19:37:00,12.154,12.227,12.101,12.215,350000.0
2009-04-07 19:38:00,12.214,12.214,12.095,12.201,400000.0
2009-04-07 19:39:00,12.242,12.266,12.135,12.15,400000.0
2009-04-07 19:40:00,12.127,12.219,12.107,12.218,550000.0
2009-04-07 19:41:00,12.218,12.218,12.11,12.185,450000.0
2009-04-07 19:42:00,12.215,12.226,12.089,12.141,400000.0
2009-04-07 19:43:00,12.18,12.212,12.051,12.212,550000.0
2009-04-07 19:44:00,12.21,12.223,12.133,12.133,400000.0
2009-04-07 19:45:00,12.125,12.214,12.125,12.193,500000.0
2009-04-07 19:46:00,12.156,12.21,12.109,12.109,250000.0
2009-04-07 19:47:00,12.139,12.228,12.139,12.192,350000.0
2009-04-07 19:48:00,12.18,12.185,12.117,12.185,400000.0
2009-04-07 19:49:00,12.153,12.242,12.12,12.224,400000.0
2009-04-07 19:50:00,12.142,12.212,12.102,12.12,550000.0
2009-04-07 19:51:00,12.232,12.234,12.098,12.155,400000.0
2009-04-07 19:52:00,12.216,12.222,12.082,12.203,500000.0
2009-04-07 19:53:00,12.229,12.229,12.168,12.176,400000.0
2009-04-07 19:54:00,12.131,12.225,12.087,12.225,350000.0
2009-04-07 19:55:00,12.122,12.203,12.116,12.196,350000.0
2009-04-07 19:56:00,12.25,12.26,12.25,12.25,350000.0
2009-04-07 19:57:00,12.206,12.225,12.108,12.209,350000.0
2009-04-07 19:58:00,12.11,12.241,12.11,12.205,400000.0
2009-04-07 19:59:00,12.194,12.25,12.136,12.143,350000.0
2009-04-07 20:00:00,12.229,12.229,12.107,12.225,400000.0
2009-04-07 20:01:00,12.206,12.224,12.159,12.205,400000.0
2009-04-07 20:02:00,12.179,12.255,12.118,12.198,500000.0
2009-04-07 20:03:00,12.217,12.235,12.098,12.235,300000.0
2009-04-07 20:04:00,12.1,12.212,12.1,12.181,300000.0
2009-04-07 20:05:00,12.15,12.243,12.121,12.121,350000.0
2009-04-07 20:06:00,12.102,12.205,12.102,12.202,350000.0
2009-04-07 20:07:00,12.157,12.271,12.137,12.196,500000.0
2009-04-07 20:08:00,12.22,12.22,12.21,12.22,550000.0
2009-04-07 20:10:00,12.189,12.224,12.101,12.196,550000.0
2009-04-07 20:11:00,12.211,12.218,12.112,12.175,350000.0
2009-04-07 20:12:00,12.229,12.231,12.221,12.221,150000.0
2009-04-07 20:13:00,12.179,12.197,12.105,12.182,350000.0
2009-04-07 20:14:00,12.21,12.22,12.21,12.21,300000.0
2009-04-07 20:15:00,12.133,12.213,12.112,12.124,300000.0
2009-04-07 20:16:00,12.22,12.22,12.21,12.21,500000.0
2009-04-07 20:17:00,12.18,12.192,12.082,12.1,500000.0
2009-04-07 20:18:00,12.21,12.22,12.21,12.22,400000.0
2009-04-07 20:19:00,12.213,12.213,12.09,12.197,400000.0
2009-04-07 20:20:00,12.199,12.216,12.077,12.177,400000.0
2009-04-07 20:21:00,12.247,12.26,12.115,12.115,400000.0
2009-04-07 20:22:00,12.208,12.208,12.09,12.093,350000.0
2009-04-07 20:23:00,12.127,12.23,12.075,12.186,650000.0
2009-04-07 20:24:00,12.23,12.23,12.22,12.23,500000.0
2009-04-07 20:25:00,12.104,12.221,12.048,12.216,500000.0
2009-04-07 20:26:00,12.104,12.279,12.104,12.232,500000.0
2009-04-07 20:28:00,12.21,12.23,12.21,12.23,350000.0
2009-04-07 20:29:00,12.22,12.23,12.22,12.22,350000.0
2009-04-07 20:30:00,12.121,12.239,12.095,12.14,350000.0
2009-04-07 20:31:00,12.236,12.236,12.126,12.17,300000.0
2009-04-07 20:32:00,12.233,12.275,12.148,12.148,350000.0
2009-04-07 20:33:00,12.124,12.239,12.103,12.23,400000.0
2009-04-07 20:34:00,12.136,12.307,12.124,12.224,550000.0
2009-04-07 20:35:00,12.152,12.197,12.099,12.099,150000.0
2009-04-07 20:36:00,12.22,12.23,12.22,12.23,450000.0
2009-04-07 20:37:00,12.132,12.215,12.132,12.177,450000.0
2009-04-07 20:38:00,12.194,12.216,12.163,12.163,200000.0
2009-04-07 20:39:00,12.24,12.24,12.23,12.23,550000.0
2009-04-07 20:40:00,12.187,12.248,12.141,12.248,550000.0
2009-04-07 20:41:00,12.182,12.223,12.182,12.221,250000.0
2009-04-07 20:42:00,12.23,12.23,12.22,12.22,350000.0
2009-04-07 20:43:00,12.213,12.239,12.078,12.239,350000.0
2009-04-07 20:44:00,12.22,12.23,12.22,12.23,350000.0
2009-04-07 20:46:00,12.108,12.193,12.066,12.193,350000.0
2009-04-07 20:47:00,12.216,12.238,12.087,12.225,550000.0
2009-04-07 20:48:00,12.136,12.246,12.115,12.165,500000.0
2009-04-07 20:49:00,12.23,12.24,12.23,12.24,400000.0
2009-04-07 20:50:00,12.103,12.208,12.103,12.109,400000.0
2009-04-07 20:51:00,12.183,12.244,12.093,12.224,550000.0
2009-04-07 20:52:00,12.23,12.23,12.22,12.22,400000.0
2009-04-07 20:54:00,12.205,12.234,12.129,12.234,400000.0
2009-04-07 20:55:00,12.154,12.21,12.078,12.21,550000.0
2009-04-07 20:56:00,12.208,12.241,12.142,12.142,500000.0
2009-04-07 20:57:00,12.201,12.256,12.13,12.256,350000.0
2009-04-07 21:00:00,12.125,12.244,12.123,12.158,650000.0
2009-04-07 21:01:00,12.24,12.24,12.24,12.24,550000.0
2009-04-07 21:02:00,12.23,12.23,12.23,12.23,550000.0
2009-04-07 21:03:00,12.142,12.261,12.14,12.175,550000.0
2009-04-07 21:04:00,12.24,12.24,12.23,12.24,550000.0
2009-04-07 21:05:00,12.19,12.214,12.117,12.209,550000.0
2009-04-07 21:06:00,12.136,12.286,12.136,12.267,450000.0
2009-04-07 21:07:00,12.239,12.279,12.146,12.158,350000.0
2009-04-07 21:08:00,12.287,12.305,12.177,12.245,400000.0
2009-04-07 21:09:00,12.146,12.217,12.133,12.211,300000.0
2009-04-07 21:10:00,12.238,12.273,12.142,12.184,800000.0
2009-04-07 21:11:00,12.176,12.241,12.143,12.241,400000.0
2009-04-07 21:12:00,12.135,12.27,12.135,12.171,400000.0
2009-04-07 21:13:00,12.223,12.267,12.164,12.184,550000.0
2009-04-07 21:14:00,12.25,12.26,12.25,12.25,550000.0
2009-04-07 21:16:00,12.213,12.291,12.195,12.237,550000.0
2009-04-07 21:17:00,12.27,12.27,12.26,12.26,300000.0
2009-04-07 21:18:00,12.239,12.276,12.163,12.276,300000.0
2009-04-07 21:19:00,12.253,12.306,12.149,12.283,450000.0
2009-04-07 21:20:00,12.259,12.264,12.125,12.147,950000.0
2009-04-07 21:21:00,12.25,12.26,12.25,12.25,300000.0
2009-04-07 21:22:00,12.157,12.242,12.1,12.221,300000.0
2009-04-07 21:23:00,12.25,12.26,12.25,12.25,550000.0
2009-04-07 21:24:00,12.195,12.263,12.114,12.263,550000.0
2009-04-07 21:25:00,12.152,12.263,12.136,12.263,250000.0
2009-04-07 21:26:00,12.24,12.24,12.162,12.162,400000.0
2009-04-07 21:27:00,12.26,12.26,12.25,12.26,500000.0
2009-04-07 21:28:00,12.217,12.281,12.139,12.188,500000.0
2009-04-07 21:29:00,12.128,12.239,12.085,12.166,450000.0
2009-04-07 21:30:00,12.189,12.254,12.11,12.133,550000.0
2009-04-07 21:31:00,12.224,12.244,12.127,12.22,300000.0
2009-04-07 21:32:00,12.23,12.285,12.15,12.264,650000.0
2009-04-07 21:33:00,12.23,12.24,12.23,12.23,400000.0
2009-04-07 21:34:00,12.204,12.238,12.128,12.17,400000.0
2009-04-07 21:35:00,12.24,12.25,12.24,12.24,400000.0
2009-04-07 21:38:00,12.156,12.253,12.106,12.253,400000.0
2009-04-07 21:39:00,12.143,12.249,12.143,12.172,300000.0
2009-04-07 21:40:00,12.165,12.192,12.155,12.192,150000.0
2009-04-07 21:41:00,12.23,12.239,12.129,12.163,350000.0
2009-04-07 21:42:00,12.184,12.26,12.124,12.183,400000.0
2009-04-07 21:43:00,12.24,12.25,12.24,12.24,400000.0
2009-04-07 21:44:00,12.127,12.235,12.118,12.235,400000.0
2009-04-07 21:45:00,12.225,12.255,12.158,12.245,250000.0
2009-04-07 21:46:00,12.208,12.208,12.094,12.118,550000.0
2009-04-07 21:47:00,12.109,12.126,12.109,12.124,200000.0
2009-04-07 21:48:00,12.169,12.234,12.141,12.141,250000.0
2009-04-07 21:49:00,12.23,12.24,12.23,12.24,900000.0
2009-04-07 21:50:00,12.212,12.234,12.108,12.193,900000.0
2009-04-07 21:51:00,12.185,12.244,12.119,12.217,500000.0
2009-04-07 21:52:00,12.149,12.243,12.123,12.227,300000.0
2009-04-07 21:53:00,12.203,12.238,12.178,12.238,200000.0
2009-04-07 21:54:00,12.19,12.248,12.116,12.167,350000.0
2009-04-07 21:55:00,12.23,12.236,12.083,12.236,400000.0
2009-04-07 21:56:00,12.16,12.249,12.106,12.249,350000.0
2009-04-07 21:57:00,12.18,12.259,12.13,12.131,250000.0
2009-04-07 21:58:00,12.192,12.24,12.09,12.24,350000.0
2009-04-07 21:59:00,12.129,12.276,12.129,12.166,900000.0
2009-04-07 22:00:00,12.229,12.229,12.093,12.198,450000.0
2009-04-07 22:01:00,12.208,12.224,12.111,12.224,500000.0
2009-04-07 22:02:00,12.205,12.232,12.136,12.136,250000.0
2009-04-07 22:03:00,12.22,12.23,12.22,12.22,200000.0
2009-04-07 22:06:00,12.068,12.216,12.068,12.216,200000.0
2009-04-07 22:07:00,12.18,12.256,12.13,12.182,550000.0
2009-04-07 22:08:00,12.144,12.252,12.119,12.248,550000.0
2009-04-07 22:09:00,12.23,12.24,12.23,12.23,250000.0
2009-04-07 22:10:00,12.236,12.236,12.103,12.136,250000.0
2009-04-07 22:11:00,12.197,12.256,12.155,12.208,350000.0
2009-04-07 22:12:00,12.205,12.252,12.16,12.252,350000.0
2009-04-07 22:15:00,12.229,12.229,12.097,12.097,200000.0
2009-04-07 22:16:00,12.262,12.262,12.148,12.2,650000.0
2009-04-07 22:17:00,12.25,12.25,12.23,12.25,600000.0
2009-04-07 22:18:00,12.24,12.25,12.24,12.24,600000.0
2009-04-07 22:20:00,12.231,12.231,12.098,12.213,600000.0
2009-04-07 22:21:00,12.143,12.22,12.08,12.1,350000.0
2009-04-07 22:22:00,12.25,12.25,12.23,12.25,350000.0
2009-04-07 22:23:00,12.226,12.257,12.123,12.249,350000.0
2009-04-07 22:24:00,12.199,12.213,12.08,12.142,450000.0
2009-04-07 22:25:00,12.24,12.24,12.23,12.24,250000.0
2009-04-07 22:26:00,12.23,12.23,12.23,12.23,250000.0
2009-04-07 22:27:00,12.182,12.243,12.182,12.204,250000.0
2009-04-07 22:28:00,12.214,12.243,12.175,12.243,150000.0
2009-04-07 22:29:00,12.24,12.24,12.24,12.24,350000.0
2009-04-07 22:30:00,12.234,12.234,12.197,12.197,350000.0
2009-04-07 22:36:00,12.247,12.248,12.125,12.248,300000.0
2009-04-07 22:38:00,12.24,12.25,12.24,12.25,550000.0
2009-04-07 22:39:00,12.165,12.29,12.165,12.23,550000.0
2009-04-07 22:40:00,12.103,12.245,12.103,12.226,350000.0
2009-04-07 22:41:00,12.244,12.25,12.244,12.25,100000.0
2009-04-07 22:42:00,12.17,12.206,12.126,12.206,500000.0
2009-04-07 22:43:00,12.24,12.24,12.23,12.23,250000.0
2009-04-07 22:44:00,12.241,12.249,12.121,12.121,250000.0
2009-04-07 22:45:00,12.193,12.209,12.161,12.204,400000.0
2009-04-07 22:49:00,12.243,12.249,12.162,12.243,250000.0
2009-04-07 22:50:00,12.191,12.222,12.088,12.142,450000.0
2009-04-07 22:51:00,12.22,12.22,12.089,12.21,200000.0
2009-04-07 22:52:00,12.23,12.23,12.23,12.23,350000.0
2009-04-07 22:53:00,12.142,12.218,12.082,12.141,350000.0
2009-04-07 22:54:00,12.233,12.246,12.146,12.244,500000.0
2009-04-07 22:56:00,12.169,12.245,12.109,12.168,650000.0
2009-04-07 22:57:00,12.241,12.244,12.241,12.244,100000.0
2009-04-07 22:58:00,12.224,12.248,12.224,12.248,100000.0
2009-04-07 22:59:00,12.213,12.25,12.161,12.208,950000.0
2009-04-07 23:00:00,12.198,12.237,12.098,12.2,300000.0
2009-04-07 23:01:00,12.213,12.213,12.039,12.124,350000.0
2009-04-07 23:02:00,12.205,12.231,12.137,12.167,200000.0
2009-04-07 23:03:00,12.211,12.247,12.104,12.218,550000.0
2009-04-07 23:04:00,12.155,12.228,12.141,12.208,250000.0
2009-04-07 23:05:00,12.21,12.236,12.094,12.151,550000.0
2009-04-07 23:06:00,12.198,12.231,12.139,12.231,350000.0
2009-04-07 23:07:00,12.22,12.22,12.21,12.22,1050000.0
2009-04-07 23:09:00,12.21,12.21,12.21,12.21,1050000.0
2009-04-07 23:10:00,12.168,12.219,12.073,12.103,1050000.0
2009-04-07 23:11:00,12.078,12.218,12.078,12.147,400000.0
2009-04-07 23:14:00,12.201,12.232,12.098,12.201,350000.0
2009-04-07 23:15:00,12.22,12.22,12.21,12.22,900000.0
2009-04-07 23:16:00,12.21,12.22,12.21,12.22,900000.0
2009-04-07 23:20:00,12.072,12.213,12.072,12.173,900000.0
2009-04-07 23:24:00,12.21,12.21,12.21,12.21,350000.0
2009-04-07 23:25:00,12.203,12.234,12.1,12.226,350000.0
2009-04-07 23:30:00,12.095,12.206,12.095,12.205,850000.0
2009-04-07 23:33:00,12.145,12.21,12.121,12.21,150000.0
2009-04-07 23:35:00,12.169,12.204,12.123,12.164,650000.0
2009-04-07 23:39:00,12.137,12.191,12.105,12.105,200000.0
2009-04-07 23:40:00,12.169,12.169,12.169,12.169,100000.0
2009-04-07 23:44:00,12.2,12.2,12.2,12.2,250000.0
2009-04-07 23:46:00,12.214,12.228,12.131,12.14,250000.0
2009-04-07 23:47:00,12.101,12.101,12.101,12.101,50000.0
2009-04-07 23:50:00,12.212,12.212,12.094,12.154,750000.0
2009-04-07 23:52:00,12.18,12.204,12.115,12.184,350000.0
2009-04-07 23:56:00,12.128,12.156,12.128,12.132,200000.0
2009-04-07 23:59:00,12.175,12.175,12.136,12.136,100000.0
2009-04-08 00:00:00,12.224,12.243,12.156,12.23,250000.0
2009-04-08 00:01:00,12.211,12.262,12.197,12.197,400000.0
2009-04-08 00:02:00,12.14,12.249,12.104,12.189,650000.0
2009-04-08 00:03:00,12.281,12.282,12.197,12.282,250000.0
2009-04-08 00:04:00,12.213,12.236,12.186,12.235,350000.0
2009-04-08 00:05:00,12.19,12.29,12.19,12.264,300000.0
2009-04-08 00:06:00,12.27,12.28,12.27,12.27,100000.0
2009-04-08 00:07:00,12.271,12.282,12.271,12.282,100000.0
2009-04-08 00:08:00,12.284,12.291,12.231,12.291,250000.0
2009-04-08 00:09:00,12.307,12.314,12.262,12.307,550000.0
2009-04-08 00:10:00,12.269,12.279,12.269,12.279,100000.0
2009-04-08 00:11:00,12.29,12.3,12.29,12.3,500000.0
2009-04-08 00:12:00,12.276,12.305,12.194,12.305,500000.0
2009-04-08 00:13:00,12.207,12.298,12.203,12.203,300000.0
2009-04-08 00:14:00,12.243,12.298,12.207,12.207,250000.0
2009-04-08 00:15:00,12.142,12.292,12.142,12.28,400000.0
2009-04-08 00:16:00,12.225,12.34,12.204,12.34,400000.0
2009-04-08 00:17:00,12.309,12.335,12.195,12.33,600000.0
2009-04-08 00:18:00,12.242,12.309,12.242,12.288,200000.0
2009-04-08 00:19:00,12.281,12.323,12.234,12.302,350000.0
2009-04-08 00:20:00,12.303,12.304,12.23,12.304,350000.0
2009-04-08 00:21:00,12.224,12.291,12.166,12.291,350000.0
2009-04-08 00:22:00,12.311,12.311,12.282,12.282,100000.0
2009-04-08 00:23:00,12.278,12.309,12.175,12.229,450000.0
2009-04-08 00:24:00,12.29,12.3,12.28,12.29,350000.0
2009-04-08 00:26:00,12.281,12.312,12.178,12.304,350000.0
2009-04-08 00:27:00,12.291,12.322,12.188,12.242,450000.0
2009-04-08 00:30:00,12.246,12.283,12.147,12.184,350000.0
2009-04-08 00:31:00,12.31,12.31,12.211,12.211,200000.0
2009-04-08 00:32:00,12.201,12.253,12.201,12.253,100000.0
2009-04-08 00:33:00,12.242,12.247,12.242,12.247,100000.0
2009-04-08 00:34:00,12.272,12.31,12.208,12.306,450000.0
2009-04-08 00:35:00,12.236,12.294,12.236,12.294,100000.0
2009-04-08 00:36:00,12.293,12.306,12.206,12.304,500000.0
2009-04-08 00:37:00,12.301,12.301,12.223,12.277,150000.0
2009-04-08 00:38:00,12.211,12.293,12.145,12.222,350000.0
2009-04-08 00:39:00,12.299,12.315,12.192,12.315,500000.0
2009-04-08 00:40:00,12.283,12.319,12.198,12.305,500000.0
2009-04-08 00:41:00,12.313,12.326,12.227,12.317,500000.0
2009-04-08 00:42:00,12.243,12.317,12.243,12.268,150000.0
2009-04-08 00:43:00,12.28,12.33,12.189,12.282,400000.0
2009-04-08 00:44:00,12.306,12.306,12.204,12.204,150000.0
2009-04-08 00:45:00,12.32,12.32,12.241,12.264,300000.0
2009-04-08 00:46:00,12.3,12.3,12.29,12.3,150000.0
2009-04-08 00:48:00,12.233,12.285,12.229,12.229,150000.0
2009-04-08 00:49:00,12.302,12.302,12.156,12.166,300000.0
2009-04-08 00:50:00,12.288,12.294,12.158,12.294,600000.0
2009-04-08 00:51:00,12.29,12.29,12.29,12.29,350000.0
2009-04-08 00:52:00,12.213,12.333,12.213,12.308,350000.0
2009-04-08 00:54:00,12.229,12.319,12.177,12.183,500000.0
2009-04-08 00:55:00,12.276,12.309,12.169,12.309,250000.0
2009-04-08 00:56:00,12.259,12.259,12.167,12.255,250000.0
2009-04-08 00:57:00,12.17,12.266,12.17,12.266,150000.0
2009-04-08 00:58:00,12.29,12.29,12.29,12.29,300000.0
2009-04-08 00:59:00,12.294,12.294,12.154,12.267,300000.0
2009-04-08 01:00:00,12.2,12.291,12.2,12.264,250000.0
2009-04-08 01:01:00,12.233,12.233,12.199,12.199,100000.0
2009-04-08 01:03:00,12.266,12.292,12.233,12.241,300000.0
2009-04-08 01:04:00,12.224,12.224,12.224,12.224,50000.0
2009-04-08 01:05:00,12.257,12.257,12.257,12.257,50000.0
2009-04-08 01:06:00,12.253,12.317,12.201,12.201,500000.0
2009-04-08 01:07:00,12.297,12.297,12.163,12.163,350000.0
2009-04-08 01:08:00,12.29,12.29,12.28,12.28,650000.0
2009-04-08 01:10:00,12.199,12.266,12.133,12.197,650000.0
2009-04-08 01:11:00,12.193,12.282,12.132,12.253,400000.0
2009-04-08 01:12:00,12.237,12.317,12.21,12.251,250000.0
2009-04-08 01:13:00,12.313,12.313,12.207,12.303,500000.0
2009-04-08 01:14:00,12.223,12.306,12.219,12.237,200000.0
2009-04-08 01:15:00,12.217,12.291,12.205,12.291,350000.0
2009-04-08 01:16:00,12.13,12.261,12.13,12.224,350000.0
2009-04-08 01:17:00,12.306,12.308,12.23,12.233,200000.0
2009-04-08 01:19:00,12.221,12.327,12.214,12.319,600000.0
2009-04-08 01:20:00,12.248,12.28,12.181,12.209,400000.0
2009-04-08 01:23:00,12.244,12.317,12.212,12.314,250000.0
2009-04-08 01:25:00,12.229,12.303,12.198,12.229,300000.0
2009-04-08 01:26:00,12.212,12.29,12.212,12.29,250000.0
2009-04-08 01:27:00,12.218,12.281,12.185,12.244,300000.0
2009-04-08 01:28:00,12.2,12.257,12.163,12.166,300000.0
2009-04-08 01:29:00,12.266,12.299,12.168,12.224,400000.0
2009-04-08 01:30:00,12.239,12.239,12.201,12.239,250000.0
2009-04-08 01:31:00,12.3,12.3,12.3,12.3,350000.0
2009-04-08 01:32:00,12.29,12.3,12.29,12.29,350000.0
2009-04-08 01:33:00,12.274,12.282,12.148,12.251,350000.0
2009-04-08 01:36:00,12.275,12.275,12.169,12.169,100000.0
2009-04-08 01:37:00,12.226,12.327,12.19,12.235,400000.0
2009-04-08 01:38:00,12.29,12.3,12.29,12.29,400000.0
2009-04-08 01:40:00,12.262,12.295,12.187,12.208,400000.0
2009-04-08 01:41:00,12.161,12.307,12.129,12.307,300000.0
2009-04-08 01:42:00,12.3,12.3,12.29,12.29,350000.0
2009-04-08 01:44:00,12.309,12.327,12.191,12.293,350000.0
2009-04-08 01:49:00,12.206,12.276,12.185,12.276,300000.0
2009-04-08 01:50:00,12.261,12.289,12.165,12.278,500000.0
2009-04-08 01:51:00,12.176,12.259,12.176,12.254,350000.0
2009-04-08 01:52:00,12.3,12.3,12.29,12.3,350000.0
2009-04-08 01:53:00,12.279,12.294,12.159,12.262,350000.0
2009-04-08 01:56:00,12.3,12.3,12.27,12.29,350000.0
2009-04-08 01:57:00,12.3,12.3,12.29,12.29,350000.0
2009-04-08 01:58:00,12.29,12.316,12.18,12.281,350000.0
2009-04-08 01:59:00,12.3,12.3,12.29,12.29,450000.0
2009-04-08 02:00:00,12.3,12.3,12.28,12.28,450000.0
2009-04-08 02:01:00,12.261,12.278,12.148,12.222,450000.0
2009-04-08 02:02:00,12.308,12.308,12.231,12.304,250000.0
2009-04-08 02:03:00,12.28,12.305,12.157,12.305,350000.0
2009-04-08 02:04:00,12.262,12.328,12.192,12.243,450000.0
2009-04-08 02:05:00,12.234,12.234,12.206,12.206,100000.0
2009-04-08 02:06:00,12.27,12.297,12.174,12.297,400000.0
2009-04-08 02:07:00,12.317,12.317,12.182,12.239,650000.0
2009-04-08 02:08:00,12.274,12.312,12.274,12.312,100000.0
2009-04-08 02:09:00,12.261,12.306,12.149,12.306,400000.0
2009-04-08 02:10:00,12.242,12.274,12.139,12.258,450000.0
2009-04-08 02:11:00,12.272,12.312,12.194,12.312,500000.0
2009-04-08 02:12:00,12.261,12.304,12.162,12.162,650000.0
2009-04-08 02:14:00,12.27,12.27,12.27,12.27,600000.0
2009-04-08 02:15:00,12.291,12.294,12.163,12.171,600000.0
2009-04-08 02:16:00,12.282,12.282,12.14,12.161,300000.0
2009-04-08 02:17:00,12.206,12.254,12.151,12.242,400000.0
2009-04-08 02:18:00,12.215,12.308,12.176,12.176,400000.0
2009-04-08 02:19:00,12.143,12.25,12.128,12.15,400000.0
2009-04-08 02:20:00,12.278,12.301,12.212,12.213,400000.0
2009-04-08 02:21:00,12.188,12.309,12.164,12.219,350000.0
2009-04-08 02:22:00,12.276,12.276,12.169,12.263,400000.0
2009-04-08 02:23:00,12.191,12.259,12.128,12.188,350000.0
2009-04-08 02:24:00,12.26,12.26,12.25,12.25,450000.0
2009-04-08 02:25:00,12.26,12.298,12.144,12.248,450000.0
2009-04-08 02:26:00,12.239,12.293,12.177,12.272,350000.0
2009-04-08 02:27:00,12.14,12.211,12.096,12.211,300000.0
2009-04-08 02:28:00,12.226,12.289,12.131,12.236,650000.0
2009-04-08 02:29:00,12.148,12.288,12.136,12.171,400000.0
2009-04-08 02:30:00,12.128,12.254,12.07,12.254,700000.0
2009-04-08 02:31:00,12.277,12.281,12.16,12.259,300000.0
2009-04-08 02:32:00,12.239,12.239,12.222,12.223,150000.0
2009-04-08 02:33:00,12.161,12.272,12.148,12.157,600000.0
2009-04-08 02:34:00,12.274,12.274,12.148,12.223,400000.0
2009-04-08 02:35:00,12.247,12.247,12.238,12.238,100000.0
2009-04-08 02:36:00,12.2,12.276,12.117,12.117,350000.0
2009-04-08 02:37:00,12.221,12.266,12.121,12.248,350000.0
2009-04-08 02:38:00,12.175,12.246,12.174,12.22,350000.0
2009-04-08 02:39:00,12.26,12.26,12.18,12.24,300000.0
2009-04-08 02:40:00,12.265,12.265,12.134,12.186,300000.0
2009-04-08 02:41:00,12.241,12.275,12.145,12.199,450000.0
2009-04-08 02:42:00,12.265,12.265,12.2,12.26,250000.0
2009-04-08 02:43:00,12.226,12.245,12.209,12.211,300000.0
2009-04-08 02:44:00,12.289,12.289,12.183,12.183,150000.0
2009-04-08 02:45:00,12.236,12.321,12.226,12.244,350000.0
2009-04-08 02:46:00,12.291,12.334,12.212,12.23,450000.0
2009-04-08 02:47:00,12.285,12.285,12.162,12.253,350000.0
2009-04-08 02:48:00,12.168,12.252,12.168,12.18,200000.0
2009-04-08 02:49:00,12.163,12.25,12.137,12.249,400000.0
2009-04-08 02:50:00,12.188,12.289,12.14,12.289,350000.0
2009-04-08 02:51:00,12.28,12.29,12.205,12.28,400000.0
2009-04-08 02:52:00,12.276,12.281,12.137,12.281,350000.0
2009-04-08 02:53:00,12.132,12.208,12.132,12.208,100000.0
2009-04-08 02:54:00,12.278,12.279,12.179,12.202,350000.0
2009-04-08 02:55:00,12.267,12.267,12.144,12.233,350000.0
2009-04-08 02:56:00,12.266,12.266,12.128,12.128,200000.0
2009-04-08 02:57:00,12.22,12.265,12.112,12.265,350000.0
2009-04-08 02:58:00,12.232,12.254,12.232,12.254,100000.0
2009-04-08 02:59:00,12.146,12.269,12.146,12.239,300000.0
2009-04-08 03:00:00,12.239,12.253,12.115,12.18,450000.0
2009-04-08 03:01:00,12.266,12.266,12.152,12.241,350000.0
2009-04-08 03:02:00,12.172,12.349,12.172,12.296,400000.0
2009-04-08 03:04:00,12.271,12.307,12.162,12.162,350000.0
2009-04-08 03:05:00,12.184,12.257,12.118,12.178,400000.0
2009-04-08 03:07:00,12.25,12.25,12.25,12.25,400000.0
2009-04-08 03:08:00,12.147,12.329,12.147,12.265,400000.0
2009-04-08 03:09:00,12.19,12.314,12.19,12.274,800000.0
2009-04-08 03:10:00,12.285,12.285,12.182,12.192,350000.0
2009-04-08 03:11:00,12.268,12.268,12.191,12.191,300000.0
2009-04-08 03:12:00,12.278,12.294,12.185,12.237,300000.0
2009-04-08 03:13:00,12.221,12.243,12.221,12.243,100000.0
2009-04-08 03:14:00,12.13,12.262,12.13,12.212,300000.0
2009-04-08 03:15:00,12.261,12.285,12.156,12.273,350000.0
2009-04-08 03:16:00,12.145,12.267,12.084,12.138,550000.0
2009-04-08 03:17:00,12.284,12.305,12.162,12.162,350000.0
2009-04-08 03:18:00,12.288,12.303,12.148,12.273,400000.0
2009-04-08 03:19:00,12.196,12.319,12.173,12.24,750000.0
2009-04-08 03:20:00,12.299,12.299,12.274,12.274,100000.0
2009-04-08 03:21:00,12.232,12.29,12.174,12.236,700000.0
2009-04-08 03:22:00,12.2,12.268,12.187,12.203,250000.0
2009-04-08 03:23:00,12.291,12.313,12.174,12.268,350000.0
2009-04-08 03:24:00,12.165,12.286,12.165,12.284,300000.0
2009-04-08 03:25:00,12.297,12.297,12.268,12.268,100000.0
2009-04-08 03:26:00,12.18,12.314,12.18,12.197,550000.0
2009-04-08 03:27:00,12.325,12.325,12.174,12.292,800000.0
2009-04-08 03:28:00,12.209,12.263,12.209,12.263,100000.0
2009-04-08 03:29:00,12.215,12.243,12.121,12.155,350000.0
2009-04-08 03:30:00,12.155,12.229,12.155,12.229,100000.0
2009-04-08 03:31:00,12.189,12.258,12.152,12.207,400000.0
2009-04-08 03:32:00,12.244,12.257,12.171,12.182,400000.0
2009-04-08 03:33:00,12.195,12.195,12.126,12.126,100000.0
2009-04-08 03:34:00,12.166,12.166,12.138,12.138,100000.0
2009-04-08 03:35:00,12.22,12.294,12.214,12.218,400000.0
2009-04-08 03:36:00,12.29,12.29,12.28,12.28,350000.0
2009-04-08 03:37:00,12.289,12.289,12.188,12.254,350000.0
2009-04-08 03:38:00,12.255,12.302,12.219,12.302,400000.0
2009-04-08 03:39:00,12.214,12.293,12.179,12.207,400000.0
2009-04-08 03:40:00,12.133,12.259,12.129,12.254,500000.0
2009-04-08 03:41:00,12.178,12.296,12.178,12.206,550000.0
2009-04-08 03:42:00,12.273,12.311,12.217,12.217,300000.0
2009-04-08 03:43:00,12.28,12.28,12.27,12.27,450000.0
2009-04-08 03:44:00,12.275,12.299,12.146,12.22,450000.0
2009-04-08 03:45:00,12.177,12.259,12.177,12.217,150000.0
2009-04-08 03:46:00,12.195,12.292,12.158,12.207,400000.0
2009-04-08 03:47:00,12.305,12.305,12.207,12.302,400000.0
2009-04-08 03:48:00,12.197,12.286,12.155,12.155,400000.0
2009-04-08 03:49:00,12.257,12.285,12.166,12.166,250000.0
2009-04-08 03:50:00,12.259,12.292,12.143,12.292,650000.0
2009-04-08 03:51:00,12.283,12.302,12.205,12.289,450000.0
2009-04-08 03:52:00,12.228,12.296,12.228,12.257,350000.0
2009-04-08 03:54:00,12.238,12.298,12.171,12.231,400000.0
2009-04-08 03:56:00,12.287,12.287,12.203,12.284,150000.0
2009-04-08 03:57:00,12.281,12.312,12.178,12.232,600000.0
2009-04-08 03:58:00,12.192,12.298,12.192,12.298,300000.0
2009-04-08 03:59:00,12.138,12.272,12.138,12.272,350000.0
2009-04-08 04:00:00,12.291,12.292,12.203,12.238,250000.0
2009-04-08 04:01:00,12.307,12.316,12.232,12.262,250000.0
2009-04-08 04:02:00,12.272,12.272,12.232,12.232,100000.0
2009-04-08 04:03:00,12.263,12.277,12.202,12.255,400000.0
2009-04-08 04:04:00,12.28,12.28,12.27,12.28,250000.0
2009-04-08 04:05:00,12.14,12.274,12.14,12.207,250000.0
2009-04-08 04:06:00,12.226,12.253,12.156,12.221,250000.0
2009-04-08 04:07:00,12.255,12.297,12.193,12.193,350000.0
2009-04-08 04:08:00,12.163,12.2,12.163,12.19,150000.0
2009-04-08 04:09:00,12.293,12.306,12.204,12.294,550000.0
2009-04-08 04:10:00,12.275,12.292,12.248,12.263,300000.0
2009-04-08 04:11:00,12.299,12.305,12.187,12.291,450000.0
2009-04-08 04:12:00,12.239,12.295,12.187,12.295,400000.0
2009-04-08 04:13:00,12.282,12.321,12.165,12.266,400000.0
2009-04-08 04:14:00,12.213,12.308,12.191,12.194,600000.0
2009-04-08 04:15:00,12.158,12.31,12.158,12.223,300000.0
2009-04-08 04:16:00,12.188,12.292,12.188,12.276,400000.0
2009-04-08 04:17:00,12.245,12.254,12.177,12.237,200000.0
2009-04-08 04:18:00,12.233,12.317,12.173,12.205,550000.0
2009-04-08 04:19:00,12.295,12.309,12.207,12.298,500000.0
2009-04-08 04:24:00,12.271,12.302,12.168,12.271,350000.0
2009-04-08 04:30:00,12.291,12.294,12.194,12.194,150000.0
2009-04-08 04:31:00,12.27,12.27,12.27,12.27,350000.0
2009-04-08 04:35:00,12.289,12.297,12.163,12.266,350000.0
2009-04-08 04:36:00,12.27,12.28,12.27,12.27,450000.0
2009-04-08 04:39:00,12.219,12.295,12.159,12.218,450000.0
2009-04-08 04:40:00,12.229,12.229,12.229,12.229,50000.0
2009-04-08 04:42:00,12.287,12.287,12.287,12.287,100000.0
2009-04-08 04:43:00,12.296,12.313,12.175,12.297,450000.0
2009-04-08 04:45:00,12.188,12.296,12.187,12.187,300000.0
2009-04-08 04:46:00,12.259,12.295,12.259,12.295,100000.0
2009-04-08 04:47:00,12.181,12.334,12.181,12.284,350000.0
2009-04-08 04:48:00,12.156,12.297,12.156,12.198,150000.0
2009-04-08 04:49:00,12.3,12.3,12.28,12.28,50000.0
2009-04-08 04:50:00,12.176,12.176,12.176,12.176,50000.0
2009-04-08 04:51:00,12.259,12.28,12.179,12.224,300000.0
2009-04-08 04:53:00,12.281,12.281,12.221,12.221,250000.0
2009-04-08 04:54:00,12.271,12.285,12.223,12.285,200000.0
2009-04-08 04:55:00,12.304,12.304,12.303,12.303,100000.0
2009-04-08 04:56:00,12.227,12.303,12.167,12.226,350000.0
2009-04-08 04:57:00,12.299,12.299,12.189,12.296,500000.0
2009-04-08 04:58:00,12.29,12.3,12.29,12.29,450000.0
2009-04-08 05:00:00,12.22,12.32,12.184,12.302,450000.0
2009-04-08 05:01:00,12.29,12.3,12.28,12.29,400000.0
2009-04-08 05:02:00,12.285,12.285,12.127,12.162,400000.0
2009-04-08 05:03:00,12.29,12.29,12.28,12.29,350000.0
2009-04-08 05:04:00,12.28,12.28,12.28,12.28,350000.0
2009-04-08 05:05:00,12.272,12.303,12.173,12.279,350000.0
2009-04-08 05:10:00,12.133,12.284,12.133,12.193,250000.0
2009-04-08 05:11:00,12.197,12.278,12.188,12.263,250000.0
2009-04-08 05:12:00,12.265,12.306,12.19,12.28,250000.0
2009-04-08 05:13:00,12.282,12.282,12.203,12.203,100000.0
2009-04-08 05:15:00,12.294,12.298,12.294,12.298,100000.0
2009-04-08 05:16:00,12.3,12.3,12.29,12.29,500000.0
2009-04-08 05:17:00,12.286,12.299,12.192,12.279,500000.0
2009-04-08 05:18:00,12.319,12.319,12.238,12.238,100000.0
2009-04-08 05:19:00,12.223,12.299,12.152,12.152,700000.0
2009-04-08 05:20:00,12.264,12.292,12.264,12.292,150000.0
2009-04-08 05:21:00,12.242,12.317,12.242,12.287,200000.0
2009-04-08 05:22:00,12.27,12.27,12.208,12.218,250000.0
2009-04-08 05:24:00,12.309,12.309,12.174,12.279,350000.0
2009-04-08 05:25:00,12.271,12.302,12.168,12.222,450000.0
2009-04-08 05:27:00,12.304,12.312,12.178,12.281,350000.0
2009-04-08 05:28:00,12.273,12.304,12.17,12.224,450000.0
2009-04-08 05:29:00,12.29,12.3,12.29,12.29,100000.0
2009-04-08 05:30:00,12.25,12.25,12.202,12.202,100000.0
2009-04-08 05:31:00,12.217,12.217,12.179,12.179,100000.0
2009-04-08 05:32:00,12.29,12.3,12.28,12.3,500000.0
2009-04-08 05:33:00,12.31,12.31,12.185,12.224,500000.0
2009-04-08 05:34:00,12.3,12.3,12.29,12.3,100000.0
2009-04-08 05:35:00,12.302,12.302,12.271,12.271,100000.0
2009-04-08 05:36:00,12.239,12.239,12.239,12.239,50000.0
2009-04-08 05:37:00,12.29,12.29,12.29,12.29,50000.0
2009-04-08 05:38:00,12.166,12.248,12.166,12.194,150000.0
2009-04-08 05:39:00,12.215,12.305,12.198,12.268,350000.0
2009-04-08 05:40:00,12.199,12.276,12.153,12.276,350000.0
2009-04-08 05:41:00,12.209,12.273,12.209,12.218,250000.0
2009-04-08 05:43:00,12.305,12.314,12.179,12.277,350000.0
2009-04-08 05:44:00,12.29,12.29,12.28,12.29,350000.0
2009-04-08 05:45:00,12.293,12.293,12.249,12.249,350000.0
2009-04-08 05:46:00,12.283,12.296,12.196,12.294,500000.0
2009-04-08 05:47:00,12.29,12.29,12.28,12.29,250000.0
2009-04-08 05:48:00,12.303,12.303,12.26,12.276,250000.0
2009-04-08 05:49:00,12.297,12.297,12.278,12.278,100000.0
2009-04-08 05:50:00,12.254,12.258,12.136,12.258,350000.0
2009-04-08 05:51:00,12.28,12.28,12.28,12.28,300000.0
2009-04-08 05:52:00,12.307,12.307,12.22,12.272,300000.0
2009-04-08 05:53:00,12.226,12.306,12.208,12.289,350000.0
2009-04-08 05:54:00,12.3,12.3,12.28,12.29,350000.0
2009-04-08 05:55:00,12.217,12.281,12.138,12.199,350000.0
2009-04-08 05:56:00,12.262,12.275,12.176,12.267,500000.0
2009-04-08 05:57:00,12.239,12.239,12.239,12.239,50000.0
2009-04-08 05:58:00,12.19,12.228,12.19,12.19,150000.0
2009-04-08 05:59:00,12.238,12.238,12.238,12.238,50000.0
2009-04-08 06:00:00,12.245,12.245,12.136,12.219,400000.0
2009-04-08 06:01:00,12.235,12.298,12.235,12.298,100000.0
2009-04-08 06:02:00,12.304,12.314,12.196,12.286,400000.0
2009-04-08 06:03:00,12.238,12.341,12.238,12.322,300000.0
2009-04-08 06:05:00,12.298,12.298,12.298,12.298,100000.0
2009-04-08 06:06:00,12.306,12.306,12.176,12.23,200000.0
2009-04-08 06:07:00,12.237,12.317,12.17,12.236,450000.0
2009-04-08 06:08:00,12.32,12.33,12.32,12.32,400000.0
2009-04-08 06:09:00,12.188,12.308,12.188,12.259,400000.0
2009-04-08 06:10:00,12.163,12.298,12.119,12.298,400000.0
2009-04-08 06:17:00,12.212,12.36,12.212,12.287,550000.0
2009-04-08 06:18:00,12.279,12.309,12.184,12.279,700000.0
2009-04-08 06:19:00,12.33,12.33,12.32,12.32,350000.0
2009-04-08 06:20:00,12.237,12.295,12.225,12.295,350000.0
2009-04-08 06:21:00,12.294,12.294,12.165,12.241,500000.0
2009-04-08 06:22:00,12.314,12.314,12.314,12.314,50000.0
2009-04-08 06:23:00,12.308,12.32,12.193,12.32,350000.0
2009-04-08 06:24:00,12.179,12.305,12.172,12.297,250000.0
2009-04-08 06:25:00,12.306,12.319,12.243,12.254,500000.0
2009-04-08 06:26:00,12.328,12.328,12.215,12.215,150000.0
2009-04-08 06:27:00,12.278,12.289,12.138,12.289,400000.0
2009-04-08 06:28:00,12.296,12.314,12.237,12.237,400000.0
2009-04-08 06:29:00,12.328,12.366,12.207,12.207,450000.0
2009-04-08 06:30:00,12.315,12.315,12.233,12.244,450000.0
2009-04-08 06:31:00,12.202,12.282,12.131,12.249,400000.0
2009-04-08 06:32:00,12.246,12.28,12.182,12.182,500000.0
2009-04-08 06:33:00,12.254,12.337,12.21,12.257,500000.0
2009-04-08 06:34:00,12.203,12.303,12.203,12.271,350000.0
2009-04-08 06:35:00,12.241,12.271,12.174,12.174,400000.0
2009-04-08 06:36:00,12.242,12.272,12.161,12.272,500000.0
2009-04-08 06:37:00,12.198,12.28,12.16,12.186,350000.0
2009-04-08 06:38:00,12.28,12.287,12.204,12.282,500000.0
2009-04-08 06:39:00,12.274,12.29,12.164,12.29,400000.0
2009-04-08 06:40:00,12.182,12.251,12.129,12.251,550000.0
2009-04-08 06:41:00,12.195,12.315,12.195,12.286,450000.0
2009-04-08 06:42:00,12.133,12.271,12.133,12.263,550000.0
2009-04-08 06:43:00,12.232,12.28,12.181,12.182,400000.0
2009-04-08 06:44:00,12.289,12.289,12.289,12.289,50000.0
2009-04-08 06:45:00,12.21,12.319,12.153,12.159,400000.0
2009-04-08 06:46:00,12.194,12.241,12.194,12.238,200000.0
2009-04-08 06:47:00,12.189,12.299,12.163,12.163,400000.0
2009-04-08 06:48:00,12.237,12.282,12.182,12.182,400000.0
2009-04-08 06:49:00,12.173,12.271,12.173,12.271,350000.0
2009-04-08 06:50:00,12.194,12.267,12.194,12.267,100000.0
2009-04-08 06:51:00,12.244,12.284,12.174,12.28,450000.0
2009-04-08 06:52:00,12.221,12.232,12.159,12.232,350000.0
2009-04-08 06:53:00,12.245,12.283,12.187,12.265,500000.0
2009-04-08 06:54:00,12.18,12.21,12.167,12.21,150000.0
2009-04-08 06:55:00,12.224,12.276,12.221,12.256,250000.0
2009-04-08 06:56:00,12.244,12.283,12.171,12.21,350000.0
2009-04-08 06:57:00,12.258,12.305,12.205,12.257,350000.0
2009-04-08 06:58:00,12.163,12.3,12.163,12.257,550000.0
2009-04-08 06:59:00,12.299,12.333,12.183,12.251,550000.0
2009-04-08 07:00:00,12.267,12.277,12.145,12.145,400000.0
2009-04-08 07:01:00,12.268,12.284,12.211,12.211,250000.0
2009-04-08 07:02:00,12.302,12.302,12.187,12.214,500000.0
2009-04-08 07:03:00,12.241,12.292,12.185,12.244,250000.0
2009-04-08 07:04:00,12.251,12.307,12.17,12.176,450000.0
2009-04-08 07:05:00,12.303,12.323,12.183,12.278,200000.0
2009-04-08 07:06:00,12.323,12.323,12.21,12.284,350000.0
2009-04-08 07:07:00,12.314,12.314,12.23,12.258,500000.0
2009-04-08 07:08:00,12.242,12.322,12.227,12.297,550000.0
2009-04-08 07:09:00,12.26,12.271,12.191,12.271,350000.0
2009-04-08 07:10:00,12.223,12.288,12.205,12.288,450000.0
2009-04-08 07:11:00,12.302,12.302,12.301,12.301,100000.0
2009-04-08 07:12:00,12.273,12.314,12.266,12.273,350000.0
2009-04-08 07:13:00,12.274,12.314,12.21,12.314,350000.0
2009-04-08 07:14:00,12.218,12.32,12.182,12.198,350000.0
2009-04-08 07:15:00,12.236,12.309,12.155,12.207,350000.0
2009-04-08 07:16:00,12.184,12.309,12.184,12.226,250000.0
2009-04-08 07:17:00,12.297,12.32,12.233,12.32,550000.0
2009-04-08 07:18:00,12.33,12.34,12.33,12.33,400000.0
2009-04-08 07:19:00,12.323,12.323,12.225,12.248,400000.0
2009-04-08 07:20:00,12.188,12.266,12.188,12.227,350000.0
2009-04-08 07:21:00,12.3,12.327,12.194,12.327,500000.0
2009-04-08 07:22:00,12.294,12.331,12.201,12.295,550000.0
2009-04-08 07:23:00,12.208,12.249,12.181,12.248,400000.0
2009-04-08 07:24:00,12.279,12.302,12.279,12.284,150000.0
2009-04-08 07:25:00,12.31,12.31,12.31,12.31,50000.0
2009-04-08 07:26:00,12.316,12.371,12.24,12.24,350000.0
2009-04-08 07:27:00,12.276,12.276,12.209,12.209,100000.0
2009-04-08 07:28:00,12.21,12.346,12.21,12.339,350000.0
2009-04-08 07:29:00,12.27,12.319,12.214,12.247,350000.0
2009-04-08 07:30:00,12.241,12.241,12.241,12.241,50000.0
2009-04-08 07:31:00,12.308,12.308,12.178,12.178,450000.0
2009-04-08 07:32:00,12.257,12.348,12.214,12.325,400000.0
2009-04-08 07:33:00,12.321,12.333,12.218,12.328,500000.0
2009-04-08 07:34:00,12.302,12.337,12.233,12.337,400000.0
2009-04-08 07:35:00,12.249,12.317,12.219,12.266,350000.0
2009-04-08 07:36:00,12.311,12.311,12.223,12.227,350000.0
2009-04-08 07:37:00,12.256,12.32,12.192,12.317,550000.0
2009-04-08 07:38:00,12.269,12.319,12.219,12.219,250000.0
2009-04-08 07:39:00,12.314,12.314,12.167,12.26,400000.0
2009-04-08 07:40:00,12.213,12.284,12.139,12.271,550000.0
2009-04-08 07:41:00,12.306,12.336,12.192,12.336,500000.0
2009-04-08 07:42:00,12.195,12.331,12.195,12.285,350000.0
2009-04-08 07:43:00,12.314,12.314,12.177,12.278,400000.0
2009-04-08 07:44:00,12.312,12.324,12.193,12.286,350000.0
2009-04-08 07:45:00,12.182,12.294,12.146,12.285,1000000.0
2009-04-08 07:46:00,12.195,12.309,12.195,12.267,350000.0
2009-04-08 07:47:00,12.244,12.323,12.166,12.205,400000.0
2009-04-08 07:48:00,12.313,12.313,12.196,12.247,800000.0
2009-04-08 07:49:00,12.306,12.318,12.263,12.316,350000.0
2009-04-08 07:50:00,12.189,12.302,12.163,12.302,900000.0
2009-04-08 07:51:00,12.238,12.286,12.182,12.182,350000.0
2009-04-08 07:52:00,12.313,12.323,12.207,12.323,150000.0
2009-04-08 07:53:00,12.278,12.278,12.271,12.271,100000.0
2009-04-08 07:54:00,12.232,12.295,12.198,12.282,500000.0
2009-04-08 07:55:00,12.26,12.314,12.182,12.197,500000.0
2009-04-08 07:56:00,12.268,12.323,12.176,12.24,800000.0
2009-04-08 07:57:00,12.272,12.288,12.196,12.274,400000.0
2009-04-08 07:58:00,12.245,12.338,12.212,12.259,850000.0
2009-04-08 07:59:00,12.304,12.304,12.164,12.297,350000.0
2009-04-08 08:00:00,12.315,12.341,12.23,12.309,550000.0
2009-04-08 08:01:00,12.317,12.317,12.226,12.283,350000.0
2009-04-08 08:02:00,12.185,12.306,12.185,12.306,450000.0
2009-04-08 08:03:00,12.327,12.327,12.202,12.237,400000.0
2009-04-08 08:04:00,12.238,12.289,12.169,12.216,400000.0
2009-04-08 08:05:00,12.287,12.305,12.22,12.284,400000.0
2009-04-08 08:06:00,12.293,12.307,12.195,12.257,400000.0
2009-04-08 08:07:00,12.3,12.3,12.176,12.284,500000.0
2009-04-08 08:08:00,12.257,12.306,12.202,12.223,400000.0
2009-04-08 08:09:00,12.303,12.303,12.174,12.284,500000.0
2009-04-08 08:10:00,12.199,12.284,12.195,12.284,350000.0
2009-04-08 08:11:00,12.233,12.31,12.153,12.153,450000.0
2009-04-08 08:12:00,12.229,12.298,12.229,12.284,150000.0
2009-04-08 08:13:00,12.176,12.285,12.132,12.285,550000.0
2009-04-08 08:14:00,12.253,12.297,12.183,12.183,500000.0
2009-04-08 08:15:00,12.306,12.306,12.182,12.273,550000.0
2009-04-08 08:16:00,12.205,12.282,12.188,12.191,350000.0
2009-04-08 08:17:00,12.146,12.29,12.146,12.265,500000.0
2009-04-08 08:18:00,12.282,12.303,12.187,12.187,400000.0
2009-04-08 08:19:00,12.174,12.307,12.169,12.22,700000.0
2009-04-08 08:20:00,12.211,12.298,12.19,12.21,500000.0
2009-04-08 08:21:00,12.239,12.299,12.174,12.294,450000.0
2009-04-08 08:22:00,12.24,12.24,12.139,12.146,500000.0
2009-04-08 08:23:00,12.224,12.272,12.187,12.217,350000.0
2009-04-08 08:24:00,12.229,12.267,12.195,12.214,350000.0
2009-04-08 08:25:00,12.189,12.294,12.169,12.226,650000.0
2009-04-08 08:26:00,12.266,12.266,12.183,12.261,400000.0
2009-04-08 08:27:00,12.267,12.308,12.175,12.175,400000.0
2009-04-08 08:28:00,12.286,12.316,12.228,12.246,400000.0
2009-04-08 08:29:00,12.271,12.271,12.157,12.157,400000.0
2009-04-08 08:30:00,12.132,12.237,12.132,12.199,400000.0
2009-04-08 08:31:00,12.171,12.255,12.141,12.161,500000.0
2009-04-08 08:32:00,12.2,12.281,12.158,12.196,500000.0
2009-04-08 08:33:00,12.212,12.303,12.155,12.198,500000.0
2009-04-08 08:34:00,12.155,12.286,12.153,12.153,500000.0
2009-04-08 08:35:00,12.287,12.309,12.184,12.252,550000.0
2009-04-08 08:36:00,12.173,12.349,12.173,12.276,450000.0
2009-04-08 08:37:00,12.26,12.307,12.168,12.291,450000.0
2009-04-08 08:38:00,12.224,12.224,12.223,12.223,100000.0
2009-04-08 08:39:00,12.213,12.288,12.182,12.206,550000.0
2009-04-08 08:40:00,12.246,12.287,12.18,12.222,350000.0
2009-04-08 08:41:00,12.217,12.299,12.163,12.299,350000.0
2009-04-08 08:42:00,12.24,12.309,12.178,12.191,550000.0
2009-04-08 08:43:00,12.214,12.283,12.17,12.17,350000.0
2009-04-08 08:44:00,12.196,12.249,12.139,12.193,550000.0
2009-04-08 08:45:00,12.298,12.298,12.266,12.266,100000.0
2009-04-08 08:46:00,12.239,12.309,12.171,12.206,600000.0
2009-04-08 08:47:00,12.187,12.254,12.168,12.254,350000.0
2009-04-08 08:48:00,12.304,12.304,12.216,12.295,550000.0
2009-04-08 08:49:00,12.226,12.314,12.186,12.253,450000.0
2009-04-08 08:50:00,12.261,12.342,12.196,12.252,500000.0
2009-04-08 08:51:00,12.213,12.311,12.21,12.262,400000.0
2009-04-08 08:52:00,12.257,12.31,12.188,12.215,350000.0
2009-04-08 08:53:00,12.271,12.293,12.173,12.21,350000.0
2009-04-08 08:54:00,12.179,12.32,12.179,12.241,450000.0
2009-04-08 08:55:00,12.292,12.292,12.112,12.195,500000.0
2009-04-08 08:56:00,12.196,12.295,12.166,12.166,550000.0
2009-04-08 08:57:00,12.285,12.29,12.16,12.16,400000.0
2009-04-08 08:58:00,12.273,12.275,12.132,12.275,450000.0
2009-04-08 08:59:00,12.291,12.291,12.216,12.216,350000.0
2009-04-08 09:00:00,12.237,12.327,12.236,12.242,600000.0
2009-04-08 09:01:00,12.295,12.298,12.213,12.246,400000.0
2009-04-08 09:02:00,12.264,12.293,12.177,12.23,500000.0
2009-04-08 09:03:00,12.199,12.304,12.173,12.28,550000.0
2009-04-08 09:04:00,12.24,12.26,12.14,12.176,350000.0
2009-04-08 09:05:00,12.278,12.278,12.136,12.136,750000.0
2009-04-08 09:06:00,12.165,12.312,12.165,12.312,550000.0
2009-04-08 09:07:00,12.211,12.309,12.182,12.208,500000.0
2009-04-08 09:08:00,12.289,12.289,12.145,12.28,550000.0
2009-04-08 09:09:00,12.24,12.322,12.175,12.298,950000.0
2009-04-08 09:10:00,12.206,12.299,12.128,12.204,450000.0
2009-04-08 09:11:00,12.256,12.298,12.156,12.298,500000.0
2009-04-08 09:12:00,12.248,12.317,12.18,12.229,350000.0
2009-04-08 09:13:00,12.189,12.261,12.163,12.242,400000.0
2009-04-08 09:14:00,12.247,12.306,12.18,12.306,350000.0
2009-04-08 09:15:00,12.274,12.281,12.164,12.164,400000.0
2009-04-08 09:16:00,12.285,12.285,12.182,12.182,450000.0
2009-04-08 09:17:00,12.211,12.292,12.211,12.292,400000.0
2009-04-08 09:18:00,12.195,12.327,12.151,12.151,400000.0
2009-04-08 09:19:00,12.15,12.258,12.093,12.248,600000.0
2009-04-08 09:20:00,12.249,12.29,12.249,12.259,250000.0
2009-04-08 09:21:00,12.3,12.31,12.3,12.31,600000.0
2009-04-08 09:22:00,12.282,12.282,12.153,12.237,600000.0
2009-04-08 09:23:00,12.253,12.292,12.171,12.212,600000.0
2009-04-08 09:24:00,12.258,12.269,12.137,12.218,550000.0
2009-04-08 09:25:00,12.131,12.25,12.131,12.228,550000.0
2009-04-08 09:26:00,12.217,12.276,12.116,12.183,600000.0
2009-04-08 09:27:00,12.256,12.297,12.183,12.291,500000.0
2009-04-08 09:28:00,12.167,12.275,12.157,12.22,550000.0
2009-04-08 09:29:00,12.221,12.308,12.19,12.286,450000.0
2009-04-08 09:30:00,12.21,12.294,12.199,12.216,700000.0
2009-04-08 09:31:00,12.186,12.287,12.158,12.159,450000.0
2009-04-08 09:32:00,12.301,12.301,12.222,12.292,350000.0
2009-04-08 09:33:00,12.244,12.266,12.145,12.256,400000.0
2009-04-08 09:34:00,12.231,12.32,12.177,12.177,350000.0
2009-04-08 09:35:00,12.173,12.297,12.173,12.263,550000.0
2009-04-08 09:37:00,12.283,12.283,12.16,12.259,300000.0
2009-04-08 09:38:00,12.28,12.306,12.224,12.252,350000.0
2009-04-08 09:39:00,12.197,12.308,12.182,12.211,700000.0
2009-04-08 09:40:00,12.231,12.302,12.161,12.161,400000.0
2009-04-08 09:41:00,12.27,12.326,12.193,12.301,350000.0
2009-04-08 09:42:00,12.15,12.247,12.149,12.149,350000.0
2009-04-08 09:43:00,12.223,12.247,12.141,12.21,450000.0
2009-04-08 09:44:00,12.218,12.254,12.185,12.208,600000.0
2009-04-08 09:45:00,12.129,12.25,12.129,12.23,650000.0
2009-04-08 09:46:00,12.278,12.278,12.132,12.166,350000.0
2009-04-08 09:47:00,12.164,12.224,12.144,12.147,400000.0
2009-04-08 09:48:00,12.289,12.321,12.176,12.242,650000.0
2009-04-08 09:49:00,12.253,12.272,12.184,12.184,350000.0
2009-04-08 09:50:00,12.213,12.256,12.138,12.249,450000.0
2009-04-08 09:51:00,12.202,12.273,12.143,12.273,550000.0
2009-04-08 09:52:00,12.196,12.265,12.168,12.254,550000.0
2009-04-08 09:53:00,12.25,12.279,12.141,12.211,500000.0
2009-04-08 09:54:00,12.204,12.235,12.131,12.191,450000.0
2009-04-08 09:55:00,12.174,12.252,12.127,12.158,350000.0
2009-04-08 09:56:00,12.153,12.303,12.137,12.137,550000.0
2009-04-08 09:57:00,12.18,12.271,12.117,12.232,750000.0
2009-04-08 09:58:00,12.244,12.264,12.15,12.209,350000.0
2009-04-08 09:59:00,12.152,12.309,12.152,12.195,650000.0
2009-04-08 10:00:00,12.156,12.294,12.153,12.2,600000.0
2009-04-08 10:01:00,12.297,12.298,12.168,12.168,350000.0
2009-04-08 10:02:00,12.26,12.26,12.133,12.22,400000.0
2009-04-08 10:03:00,12.255,12.255,12.142,12.142,350000.0
2009-04-08 10:04:00,12.234,12.27,12.142,12.27,400000.0
2009-04-08 10:05:00,12.212,12.254,12.138,12.226,450000.0
2009-04-08 10:06:00,12.136,12.286,12.136,12.161,700000.0
2009-04-08 10:07:00,12.248,12.264,12.148,12.25,450000.0
2009-04-08 10:08:00,12.228,12.255,12.141,12.17,500000.0
2009-04-08 10:09:00,12.247,12.267,12.153,12.239,600000.0
2009-04-08 10:10:00,12.138,12.251,12.119,12.226,600000.0
2009-04-08 10:11:00,12.191,12.239,12.135,12.176,400000.0
2009-04-08 10:12:00,12.176,12.256,12.137,12.256,500000.0
2009-04-08 10:13:00,12.197,12.286,12.179,12.282,750000.0
2009-04-08 10:14:00,12.203,12.273,12.201,12.271,400000.0
2009-04-08 10:15:00,12.29,12.29,12.28,12.29,500000.0
2009-04-08 10:16:00,12.268,12.276,12.139,12.266,500000.0
2009-04-08 10:17:00,12.199,12.282,12.166,12.166,350000.0
2009-04-08 10:18:00,12.211,12.303,12.171,12.22,550000.0
2009-04-08 10:19:00,12.258,12.265,12.105,12.247,450000.0
2009-04-08 10:20:00,12.179,12.222,12.154,12.178,550000.0
2009-04-08 10:21:00,12.124,12.227,12.111,12.219,650000.0
2009-04-08 10:22:00,12.239,12.27,12.167,12.244,400000.0
2009-04-08 10:23:00,12.227,12.291,12.141,12.141,550000.0
2009-04-08 10:24:00,12.124,12.276,12.124,12.153,450000.0
2009-04-08 10:25:00,12.179,12.238,12.122,12.221,500000.0
2009-04-08 10:26:00,12.211,12.269,12.163,12.163,350000.0
2009-04-08 10:27:00,12.204,12.223,12.12,12.12,400000.0
2009-04-08 10:28:00,12.197,12.273,12.129,12.176,350000.0
2009-04-08 10:29:00,12.249,12.296,12.152,12.257,500000.0
2009-04-08 10:30:00,12.179,12.237,12.166,12.166,350000.0
2009-04-08 10:31:00,12.139,12.255,12.101,12.232,450000.0
2009-04-08 10:32:00,12.282,12.299,12.162,12.178,400000.0
2009-04-08 10:33:00,12.237,12.25,12.118,12.237,550000.0
2009-04-08 10:34:00,12.275,12.317,12.164,12.177,700000.0
2009-04-08 10:35:00,12.263,12.308,12.195,12.284,350000.0
2009-04-08 10:36:00,12.148,12.278,12.138,12.278,450000.0
2009-04-08 10:37:00,12.235,12.275,12.125,12.192,500000.0
2009-04-08 10:38:00,12.199,12.322,12.199,12.203,400000.0
2009-04-08 10:39:00,12.169,12.269,12.114,12.114,400000.0
2009-04-08 10:40:00,12.183,12.275,12.135,12.177,400000.0
2009-04-08 10:41:00,12.29,12.29,12.159,12.242,350000.0
2009-04-08 10:42:00,12.286,12.301,12.155,12.186,550000.0
2009-04-08 10:43:00,12.236,12.241,12.128,12.23,550000.0
2009-04-08 10:44:00,12.175,12.296,12.175,12.254,550000.0
2009-04-08 10:45:00,12.144,12.272,12.144,12.242,350000.0
2009-04-08 10:46:00,12.182,12.316,12.182,12.202,550000.0
2009-04-08 10:47:00,12.236,12.275,12.134,12.275,450000.0
2009-04-08 10:48:00,12.264,12.274,12.173,12.265,450000.0
2009-04-08 10:49:00,12.245,12.286,12.167,12.269,500000.0
2009-04-08 10:50:00,12.235,12.271,12.173,12.173,450000.0
2009-04-08 10:51:00,12.189,12.296,12.189,12.262,400000.0
2009-04-08 10:52:00,12.196,12.299,12.131,12.248,500000.0
2009-04-08 10:53:00,12.265,12.298,12.17,12.257,450000.0
2009-04-08 10:54:00,12.24,12.24,12.15,12.17,550000.0
2009-04-08 10:55:00,12.25,12.26,12.189,12.215,400000.0
2009-04-08 10:56:00,12.229,12.293,12.229,12.286,450000.0
2009-04-08 10:57:00,12.185,12.317,12.169,12.265,350000.0
2009-04-08 10:58:00,12.277,12.277,12.156,12.181,350000.0
2009-04-08 10:59:00,12.268,12.297,12.14,12.14,450000.0
2009-04-08 11:00:00,12.21,12.302,12.161,12.179,350000.0
2009-04-08 11:01:00,12.214,12.311,12.154,12.284,600000.0
2009-04-08 11:02:00,12.169,12.238,12.113,12.23,350000.0
2009-04-08 11:03:00,12.193,12.279,12.166,12.27,550000.0
2009-04-08 11:04:00,12.249,12.249,12.143,12.222,600000.0
2009-04-08 11:05:00,12.14,12.287,12.14,12.273,550000.0
2009-04-08 11:06:00,12.275,12.275,12.126,12.259,500000.0
2009-04-08 11:07:00,12.158,12.261,12.119,12.17,450000.0
2009-04-08 11:08:00,12.223,12.258,12.147,12.181,400000.0
2009-04-08 11:09:00,12.23,12.267,12.152,12.234,500000.0
2009-04-08 11:10:00,12.162,12.257,12.123,12.123,400000.0
2009-04-08 11:11:00,12.234,12.261,12.137,12.24,350000.0
2009-04-08 11:12:00,12.191,12.227,12.121,12.227,450000.0
2009-04-08 11:13:00,12.294,12.294,12.193,12.267,400000.0
2009-04-08 11:14:00,12.149,12.263,12.12,12.199,550000.0
2009-04-08 11:15:00,12.176,12.251,12.156,12.156,350000.0
2009-04-08 11:16:00,12.201,12.304,12.158,12.174,350000.0
2009-04-08 11:17:00,12.269,12.269,12.124,12.174,400000.0
2009-04-08 11:18:00,12.224,12.286,12.16,12.286,400000.0
2009-04-08 11:19:00,12.183,12.271,12.106,12.266,550000.0
2009-04-08 11:20:00,12.123,12.273,12.123,12.273,400000.0
2009-04-08 11:21:00,12.215,12.312,12.215,12.306,550000.0
2009-04-08 11:22:00,12.226,12.293,12.188,12.188,350000.0
2009-04-08 11:23:00,12.227,12.291,12.171,12.184,500000.0
2009-04-08 11:24:00,12.207,12.307,12.199,12.199,450000.0
2009-04-08 11:25:00,12.185,12.28,12.158,12.28,400000.0
2009-04-08 11:26:00,12.232,12.291,12.186,12.29,400000.0
2009-04-08 11:27:00,12.192,12.296,12.192,12.296,500000.0
2009-04-08 11:28:00,12.182,12.263,12.143,12.233,350000.0
2009-04-08 11:29:00,12.256,12.276,12.151,12.161,550000.0
2009-04-08 11:30:00,12.19,12.259,12.19,12.194,450000.0
2009-04-08 11:31:00,12.216,12.304,12.187,12.215,450000.0
2009-04-08 11:32:00,12.18,12.272,12.155,12.197,400000.0
2009-04-08 11:33:00,12.201,12.3,12.201,12.234,500000.0
2009-04-08 11:34:00,12.228,12.262,12.169,12.262,400000.0
2009-04-08 11:35:00,12.149,12.274,12.149,12.224,350000.0
2009-04-08 11:36:00,12.27,12.347,12.168,12.168,550000.0
2009-04-08 11:37:00,12.245,12.313,12.202,12.272,350000.0
2009-04-08 11:38:00,12.22,12.349,12.179,12.179,500000.0
2009-04-08 11:39:00,12.23,12.291,12.15,12.161,400000.0
2009-04-08 11:40:00,12.199,12.317,12.199,12.273,550000.0
2009-04-08 11:41:00,12.202,12.285,12.183,12.242,350000.0
2009-04-08 11:42:00,12.258,12.295,12.16,12.16,500000.0
2009-04-08 11:43:00,12.215,12.292,12.202,12.292,450000.0
2009-04-08 11:44:00,12.183,12.3,12.183,12.275,500000.0
2009-04-08 11:45:00,12.296,12.296,12.193,12.207,400000.0
2009-04-08 11:46:00,12.277,12.349,12.214,12.228,400000.0
2009-04-08 11:47:00,12.261,12.273,12.14,12.219,400000.0
2009-04-08 11:48:00,12.218,12.303,12.216,12.268,450000.0
2009-04-08 11:49:00,12.256,12.26,12.154,12.222,450000.0
2009-04-08 11:50:00,12.207,12.259,12.136,12.259,350000.0
2009-04-08 11:51:00,12.209,12.331,12.178,12.205,550000.0
2009-04-08 11:52:00,12.127,12.271,12.127,12.243,500000.0
2009-04-08 11:53:00,12.249,12.3,12.159,12.292,500000.0
2009-04-08 11:54:00,12.294,12.294,12.152,12.201,400000.0
2009-04-08 11:55:00,12.229,12.295,12.18,12.295,350000.0
2009-04-08 11:56:00,12.258,12.285,12.153,12.264,500000.0
2009-04-08 11:57:00,12.255,12.317,12.192,12.192,550000.0
2009-04-08 11:58:00,12.182,12.294,12.163,12.294,350000.0
2009-04-08 11:59:00,12.19,12.282,12.169,12.169,350000.0
2009-04-08 12:00:00,12.281,12.288,12.184,12.288,550000.0
2009-04-08 12:01:00,12.252,12.305,12.172,12.173,750000.0
2009-04-08 12:02:00,12.259,12.275,12.194,12.275,300000.0
2009-04-08 12:03:00,12.215,12.303,12.152,12.152,500000.0
2009-04-08 12:04:00,12.19,12.226,12.122,12.173,400000.0
2009-04-08 12:05:00,12.275,12.29,12.18,12.18,350000.0
2009-04-08 12:06:00,12.231,12.276,12.152,12.264,500000.0
2009-04-08 12:07:00,12.202,12.275,12.145,12.259,450000.0
2009-04-08 12:08:00,12.208,12.292,12.196,12.27,550000.0
2009-04-08 12:09:00,12.208,12.339,12.208,12.259,500000.0
2009-04-08 12:10:00,12.269,12.292,12.193,12.249,400000.0
2009-04-08 12:11:00,12.218,12.33,12.218,12.227,550000.0
2009-04-08 12:12:00,12.176,12.306,12.176,12.184,350000.0
2009-04-08 12:13:00,12.309,12.309,12.166,12.281,400000.0
2009-04-08 12:14:00,12.202,12.3,12.147,12.3,350000.0
2009-04-08 12:15:00,12.234,12.29,12.227,12.239,400000.0
2009-04-08 12:16:00,12.221,12.271,12.191,12.191,500000.0
2009-04-08 12:17:00,12.207,12.316,12.186,12.271,400000.0
2009-04-08 12:18:00,12.21,12.323,12.201,12.201,500000.0
2009-04-08 12:19:00,12.264,12.352,12.226,12.248,500000.0
2009-04-08 12:20:00,12.186,12.325,12.186,12.211,550000.0
2009-04-08 12:21:00,12.309,12.321,12.17,12.185,600000.0
2009-04-08 12:22:00,12.261,12.303,12.188,12.276,550000.0
2009-04-08 12:23:00,12.257,12.32,12.211,12.222,400000.0
2009-04-08 12:24:00,12.289,12.338,12.234,12.305,600000.0
2009-04-08 12:25:00,12.304,12.306,12.206,12.206,350000.0
2009-04-08 12:26:00,12.33,12.33,12.32,12.32,350000.0
2009-04-08 12:27:00,12.292,12.319,12.21,12.285,350000.0
2009-04-08 12:28:00,12.195,12.294,12.176,12.176,550000.0
2009-04-08 12:29:00,12.199,12.306,12.199,12.306,350000.0
2009-04-08 12:30:00,12.22,12.323,12.159,12.264,500000.0
2009-04-08 12:31:00,12.306,12.306,12.211,12.211,400000.0
2009-04-08 12:32:00,12.242,12.287,12.196,12.27,400000.0
2009-04-08 12:33:00,12.174,12.282,12.144,12.252,550000.0
2009-04-08 12:34:00,12.189,12.287,12.189,12.236,350000.0
2009-04-08 12:35:00,12.257,12.282,12.157,12.238,500000.0
2009-04-08 12:36:00,12.253,12.253,12.179,12.241,350000.0
2009-04-08 12:37:00,12.298,12.298,12.236,12.286,400000.0
2009-04-08 12:38:00,12.211,12.319,12.211,12.277,400000.0
2009-04-08 12:39:00,12.152,12.273,12.131,12.159,550000.0
2009-04-08 12:40:00,12.301,12.317,12.197,12.249,350000.0
2009-04-08 12:41:00,12.297,12.297,12.141,12.22,400000.0
2009-04-08 12:42:00,12.207,12.304,12.193,12.251,550000.0
2009-04-08 12:43:00,12.273,12.313,12.235,12.278,500000.0
2009-04-08 12:44:00,12.198,12.285,12.156,12.198,500000.0
2009-04-08 12:45:00,12.275,12.307,12.167,12.252,400000.0
2009-04-08 12:46:00,12.177,12.251,12.173,12.213,400000.0
2009-04-08 12:47:00,12.216,12.33,12.172,12.275,500000.0
2009-04-08 12:48:00,12.31,12.314,12.191,12.191,450000.0
2009-04-08 12:49:00,12.211,12.285,12.15,12.15,550000.0
2009-04-08 12:50:00,12.201,12.286,12.146,12.174,450000.0
2009-04-08 12:51:00,12.177,12.292,12.177,12.257,350000.0
2009-04-08 12:52:00,12.211,12.294,12.187,12.249,500000.0
2009-04-08 12:53:00,12.222,12.288,12.197,12.283,400000.0
2009-04-08 12:54:00,12.273,12.273,12.167,12.221,550000.0
2009-04-08 12:55:00,12.177,12.296,12.177,12.236,500000.0
2009-04-08 12:56:00,12.199,12.284,12.165,12.228,400000.0
2009-04-08 12:57:00,12.25,12.27,12.158,12.17,400000.0
2009-04-08 12:58:00,12.245,12.277,12.162,12.246,450000.0
2009-04-08 12:59:00,12.25,12.269,12.134,12.167,350000.0
2009-04-08 13:00:00,12.26,12.263,12.182,12.251,350000.0
2009-04-08 13:01:00,12.212,12.259,12.118,12.129,450000.0
2009-04-08 13:02:00,12.127,12.233,12.127,12.164,400000.0
2009-04-08 13:03:00,12.242,12.278,12.135,12.211,600000.0
2009-04-08 13:04:00,12.113,12.207,12.108,12.183,450000.0
2009-04-08 13:05:00,12.112,12.251,12.111,12.219,550000.0
2009-04-08 13:06:00,12.219,12.219,12.077,12.184,450000.0
2009-04-08 13:07:00,12.135,12.212,12.131,12.169,500000.0
2009-04-08 13:08:00,12.231,12.231,12.131,12.148,350000.0
2009-04-08 13:09:00,12.163,12.265,12.162,12.186,500000.0
2009-04-08 13:10:00,12.163,12.24,12.15,12.227,400000.0
2009-04-08 13:11:00,12.154,12.244,12.154,12.231,400000.0
2009-04-08 13:12:00,12.247,12.262,12.124,12.232,550000.0
2009-04-08 13:13:00,12.173,12.247,12.115,12.247,450000.0
2009-04-08 13:14:00,12.184,12.232,12.153,12.221,400000.0
2009-04-08 13:15:00,12.203,12.268,12.123,12.126,350000.0
2009-04-08 13:16:00,12.23,12.23,12.111,12.216,350000.0
2009-04-08 13:17:00,12.148,12.229,12.136,12.22,500000.0
2009-04-08 13:18:00,12.231,12.294,12.163,12.294,450000.0
2009-04-08 13:19:00,12.266,12.266,12.135,12.152,400000.0
2009-04-08 13:20:00,12.18,12.237,12.144,12.197,500000.0
2009-04-08 13:21:00,12.171,12.273,12.123,12.273,500000.0
2009-04-08 13:22:00,12.259,12.259,12.086,12.103,450000.0
2009-04-08 13:23:00,12.251,12.299,12.176,12.279,400000.0
2009-04-08 13:24:00,12.282,12.282,12.156,12.263,350000.0
2009-04-08 13:25:00,12.242,12.272,12.178,12.268,350000.0
2009-04-08 13:26:00,12.11,12.232,12.076,12.172,650000.0
2009-04-08 13:27:00,12.236,12.239,12.148,12.221,350000.0
2009-04-08 13:28:00,12.179,12.242,12.108,12.228,400000.0
2009-04-08 13:29:00,12.24,12.24,12.081,12.102,550000.0
2009-04-08 13:30:00,12.188,12.188,12.087,12.087,550000.0
2009-04-08 13:31:00,12.097,12.196,12.037,12.187,450000.0
2009-04-08 13:32:00,12.114,12.184,12.067,12.169,400000.0
2009-04-08 13:33:00,12.144,12.18,12.111,12.164,250000.0
2009-04-08 13:34:00,12.186,12.203,12.111,12.129,450000.0
2009-04-08 13:35:00,12.188,12.226,12.132,12.201,400000.0
2009-04-08 13:36:00,12.154,12.224,12.078,12.174,450000.0
2009-04-08 13:37:00,12.204,12.212,12.133,12.2,400000.0
2009-04-08 13:38:00,12.154,12.22,12.097,12.22,400000.0
2009-04-08 13:39:00,12.195,12.24,12.123,12.202,500000.0
2009-04-08 13:40:00,12.216,12.23,12.072,12.09,700000.0
2009-04-08 13:41:00,12.15,12.194,12.098,12.151,400000.0
2009-04-08 13:42:00,12.174,12.251,12.124,12.173,400000.0
2009-04-08 13:43:00,12.145,12.213,12.116,12.198,400000.0
2009-04-08 13:44:00,12.144,12.209,12.095,12.19,350000.0
2009-04-08 13:45:00,12.197,12.246,12.133,12.186,550000.0
2009-04-08 13:46:00,12.199,12.199,12.199,12.199,50000.0
2009-04-08 13:47:00,12.249,12.259,12.164,12.164,250000.0
2009-04-08 13:48:00,12.231,12.231,12.101,12.228,500000.0
2009-04-08 13:49:00,12.261,12.273,12.15,12.189,400000.0
2009-04-08 13:50:00,12.123,12.24,12.1,12.24,400000.0
2009-04-08 13:51:00,12.218,12.242,12.112,12.135,400000.0
2009-04-08 13:52:00,12.256,12.256,12.125,12.221,350000.0
2009-04-08 13:53:00,12.231,12.231,12.147,12.212,200000.0
2009-04-08 13:54:00,12.22,12.221,12.062,12.221,400000.0
2009-04-08 13:55:00,12.233,12.251,12.126,12.126,400000.0
2009-04-08 13:56:00,12.203,12.211,12.126,12.146,350000.0
2009-04-08 13:57:00,12.192,12.206,12.086,12.2,350000.0
2009-04-08 13:58:00,12.189,12.196,12.084,12.196,400000.0
2009-04-08 13:59:00,12.157,12.2,12.062,12.129,600000.0
2009-04-08 14:00:00,12.165,12.22,12.095,12.22,350000.0
2009-04-08 14:01:00,12.103,12.234,12.103,12.226,750000.0
2009-04-08 14:02:00,12.17,12.236,12.101,12.233,400000.0
2009-04-08 14:03:00,12.196,12.216,12.111,12.112,500000.0
2009-04-08 14:04:00,12.225,12.225,12.108,12.225,350000.0
2009-04-08 14:05:00,12.152,12.23,12.125,12.23,400000.0
2009-04-08 14:06:00,12.214,12.23,12.123,12.23,450000.0
2009-04-08 14:07:00,12.118,12.218,12.118,12.201,400000.0
2009-04-08 14:08:00,12.233,12.233,12.102,12.12,350000.0
2009-04-08 14:09:00,12.097,12.253,12.097,12.139,550000.0
2009-04-08 14:10:00,12.111,12.202,12.111,12.134,350000.0
2009-04-08 14:11:00,12.211,12.227,12.171,12.227,350000.0
2009-04-08 14:12:00,12.073,12.206,12.073,12.116,300000.0
2009-04-08 14:13:00,12.129,12.199,12.099,12.107,500000.0
2009-04-08 14:14:00,12.193,12.225,12.104,12.153,350000.0
2009-04-08 14:15:00,12.241,12.241,12.125,12.13,450000.0
2009-04-08 14:16:00,12.167,12.262,12.135,12.262,750000.0
2009-04-08 14:17:00,12.146,12.248,12.129,12.129,350000.0
2009-04-08 14:18:00,12.139,12.238,12.117,12.123,400000.0
2009-04-08 14:19:00,12.255,12.255,12.18,12.181,400000.0
2009-04-08 14:20:00,12.18,12.268,12.151,12.151,600000.0
2009-04-08 14:21:00,12.256,12.256,12.157,12.157,250000.0
2009-04-08 14:22:00,12.23,12.27,12.166,12.261,350000.0
2009-04-08 14:23:00,12.243,12.266,12.155,12.164,650000.0
2009-04-08 14:24:00,12.155,12.25,12.114,12.221,550000.0
2009-04-08 14:25:00,12.239,12.254,12.07,12.07,700000.0
2009-04-08 14:26:00,12.142,12.222,12.099,12.156,350000.0
2009-04-08 14:27:00,12.093,12.193,12.082,12.193,450000.0
2009-04-08 14:28:00,12.107,12.19,12.099,12.129,350000.0
2009-04-08 14:29:00,12.197,12.214,12.12,12.214,450000.0
2009-04-08 14:30:00,12.197,12.24,12.098,12.196,400000.0
2009-04-08 14:31:00,12.203,12.292,12.152,12.244,350000.0
2009-04-08 14:32:00,12.176,12.262,12.153,12.153,500000.0
2009-04-08 14:33:00,12.148,12.291,12.148,12.205,350000.0
2009-04-08 14:34:00,12.262,12.312,12.154,12.163,450000.0
2009-04-08 14:35:00,12.286,12.287,12.215,12.28,350000.0
2009-04-08 14:36:00,12.226,12.378,12.197,12.334,450000.0
2009-04-08 14:37:00,12.27,12.37,12.233,12.239,550000.0
2009-04-08 14:38:00,12.365,12.384,12.261,12.333,400000.0
2009-04-08 14:39:00,12.332,12.448,12.292,12.31,800000.0
2009-04-08 14:40:00,12.354,12.439,12.318,12.349,700000.0
2009-04-08 14:41:00,12.345,12.395,12.284,12.395,350000.0
2009-04-08 14:42:00,12.335,12.445,12.301,12.301,450000.0
2009-04-08 14:43:00,12.357,12.411,12.266,12.404,500000.0
2009-04-08 14:44:00,12.279,12.345,12.247,12.345,450000.0
2009-04-08 14:45:00,12.379,12.425,12.275,12.284,400000.0
2009-04-08 14:46:00,12.383,12.383,12.244,12.373,400000.0
2009-04-08 14:47:00,12.371,12.397,12.277,12.378,350000.0
2009-04-08 14:48:00,12.37,12.391,12.3,12.368,400000.0
2009-04-08 14:49:00,12.424,12.43,12.282,12.283,500000.0
2009-04-08 14:50:00,12.407,12.407,12.276,12.356,350000.0
2009-04-08 14:51:00,12.377,12.377,12.276,12.341,350000.0
2009-04-08 14:52:00,12.373,12.373,12.266,12.266,450000.0
2009-04-08 14:53:00,12.353,12.371,12.294,12.326,500000.0
2009-04-08 14:54:00,12.325,12.365,12.229,12.274,400000.0
2009-04-08 14:55:00,12.276,12.321,12.224,12.296,450000.0
2009-04-08 14:56:00,12.352,12.389,12.272,12.339,350000.0
2009-04-08 14:57:00,12.326,12.326,12.326,12.326,50000.0
2009-04-08 14:58:00,12.335,12.335,12.252,12.262,300000.0
2009-04-08 14:59:00,12.273,12.313,12.193,12.302,550000.0
2009-04-08 15:00:00,12.361,12.361,12.263,12.306,350000.0
2009-04-08 15:01:00,12.359,12.359,12.209,12.249,400000.0
2009-04-08 15:02:00,12.32,12.36,12.22,12.283,400000.0
2009-04-08 15:03:00,12.317,12.331,12.201,12.331,450000.0
2009-04-08 15:04:00,12.275,12.35,12.232,12.319,400000.0
2009-04-08 15:05:00,12.308,12.324,12.213,12.244,400000.0
2009-04-08 15:06:00,12.341,12.341,12.229,12.236,400000.0
2009-04-08 15:07:00,12.197,12.355,12.197,12.314,350000.0
2009-04-08 15:08:00,12.317,12.365,12.224,12.276,450000.0
2009-04-08 15:09:00,12.323,12.356,12.23,12.24,450000.0
2009-04-08 15:10:00,12.249,12.332,12.196,12.256,400000.0
2009-04-08 15:11:00,12.334,12.334,12.204,12.323,300000.0
2009-04-08 15:12:00,12.298,12.307,12.224,12.269,350000.0
2009-04-08 15:13:00,12.264,12.35,12.216,12.216,400000.0
2009-04-08 15:14:00,12.228,12.345,12.228,12.239,400000.0
2009-04-08 15:15:00,12.246,12.348,12.191,12.247,450000.0
2009-04-08 15:16:00,12.199,12.328,12.199,12.324,350000.0
2009-04-08 15:17:00,12.304,12.328,12.195,12.328,500000.0
2009-04-08 15:18:00,12.229,12.351,12.229,12.339,400000.0
2009-04-08 15:19:00,12.241,12.333,12.19,12.19,450000.0
2009-04-08 15:20:00,12.268,12.348,12.226,12.301,550000.0
2009-04-08 15:21:00,12.347,12.347,12.215,12.233,400000.0
2009-04-08 15:22:00,12.319,12.364,12.262,12.353,400000.0
2009-04-08 15:23:00,12.328,12.356,12.245,12.323,550000.0
2009-04-08 15:24:00,12.286,12.358,12.247,12.264,600000.0
2009-04-08 15:25:00,12.232,12.362,12.232,12.267,300000.0
2009-04-08 15:26:00,12.323,12.354,12.231,12.231,450000.0
2009-04-08 15:27:00,12.339,12.392,12.231,12.231,450000.0
2009-04-08 15:28:00,12.337,12.337,12.268,12.305,350000.0
2009-04-08 15:29:00,12.366,12.366,12.248,12.273,400000.0
2009-04-08 15:30:00,12.286,12.372,12.249,12.306,400000.0
2009-04-08 15:31:00,12.234,12.345,12.201,12.201,350000.0
2009-04-08 15:32:00,12.338,12.356,12.147,12.2,500000.0
2009-04-08 15:33:00,12.267,12.309,12.232,12.282,350000.0
2009-04-08 15:34:00,12.229,12.318,12.229,12.299,450000.0
2009-04-08 15:35:00,12.284,12.36,12.171,12.241,500000.0
2009-04-08 15:36:00,12.223,12.281,12.135,12.245,550000.0
2009-04-08 15:37:00,12.25,12.31,12.2,12.227,550000.0
2009-04-08 15:38:00,12.18,12.253,12.129,12.129,400000.0
2009-04-08 15:39:00,12.231,12.305,12.231,12.297,350000.0
2009-04-08 15:40:00,12.183,12.279,12.166,12.232,550000.0
2009-04-08 15:41:00,12.246,12.295,12.163,12.164,350000.0
2009-04-08 15:42:00,12.205,12.266,12.137,12.137,400000.0
2009-04-08 15:43:00,12.261,12.264,12.183,12.236,500000.0
2009-04-08 15:44:00,12.26,12.29,12.185,12.264,350000.0
2009-04-08 15:45:00,12.179,12.295,12.15,12.2,450000.0
2009-04-08 15:46:00,12.285,12.296,12.186,12.251,350000.0
2009-04-08 15:47:00,12.228,12.305,12.147,12.147,550000.0
2009-04-08 15:48:00,12.161,12.228,12.131,12.142,350000.0
2009-04-08 15:49:00,12.229,12.251,12.176,12.251,350000.0
2009-04-08 15:50:00,12.237,12.237,12.115,12.152,550000.0
2009-04-08 15:51:00,12.13,12.234,12.092,12.234,500000.0
2009-04-08 15:52:00,12.129,12.259,12.119,12.128,350000.0
2009-04-08 15:53:00,12.154,12.249,12.102,12.16,500000.0
2009-04-08 15:54:00,12.207,12.246,12.108,12.18,450000.0
2009-04-08 15:55:00,12.131,12.243,12.097,12.217,550000.0
2009-04-08 15:56:00,12.227,12.227,12.058,12.058,450000.0
2009-04-08 15:57:00,12.059,12.193,12.056,12.12,350000.0
2009-04-08 15:58:00,12.093,12.19,12.061,12.168,350000.0
2009-04-08 15:59:00,12.196,12.196,12.087,12.11,450000.0
2009-04-08 16:00:00,12.056,12.178,12.056,12.178,550000.0
2009-04-08 16:01:00,12.158,12.175,12.061,12.154,450000.0
2009-04-08 16:02:00,12.054,12.168,12.024,12.109,550000.0
2009-04-08 16:03:00,12.123,12.186,12.078,12.186,500000.0
2009-04-08 16:04:00,12.098,12.2,12.046,12.139,550000.0
2009-04-08 16:05:00,12.169,12.212,12.061,12.061,650000.0
2009-04-08 16:06:00,12.085,12.164,12.085,12.105,500000.0
2009-04-08 16:07:00,12.085,12.195,12.053,12.088,350000.0
2009-04-08 16:08:00,12.055,12.19,12.055,12.138,450000.0
2009-04-08 16:09:00,12.085,12.205,12.055,12.205,350000.0
2009-04-08 16:10:00,12.136,12.176,12.085,12.101,350000.0
2009-04-08 16:11:00,12.226,12.226,12.108,12.13,350000.0
2009-04-08 16:12:00,12.18,12.222,12.097,12.149,600000.0
2009-04-08 16:13:00,12.205,12.233,12.136,12.162,350000.0
2009-04-08 16:14:00,12.113,12.215,12.113,12.137,450000.0
2009-04-08 16:15:00,12.199,12.234,12.127,12.234,400000.0
2009-04-08 16:16:00,12.166,12.24,12.121,12.205,550000.0
2009-04-08 16:17:00,12.2,12.23,12.093,12.181,350000.0
2009-04-08 16:18:00,12.252,12.264,12.123,12.214,400000.0
2009-04-08 16:19:00,12.102,12.207,12.102,12.207,500000.0
2009-04-08 16:20:00,12.219,12.232,12.075,12.221,550000.0
2009-04-08 16:21:00,12.137,12.232,12.102,12.232,400000.0
2009-04-08 16:22:00,12.192,12.205,12.115,12.15,450000.0
2009-04-08 16:23:00,12.211,12.25,12.109,12.246,500000.0
2009-04-08 16:24:00,12.189,12.226,12.141,12.226,400000.0
2009-04-08 16:25:00,12.164,12.233,12.131,12.208,350000.0
2009-04-08 16:26:00,12.208,12.234,12.113,12.216,550000.0
2009-04-08 16:27:00,12.204,12.247,12.144,12.247,650000.0
2009-04-08 16:28:00,12.219,12.227,12.113,12.203,550000.0
2009-04-08 16:29:00,12.172,12.253,12.135,12.164,400000.0
2009-04-08 16:30:00,12.282,12.282,12.156,12.161,600000.0
2009-04-08 16:31:00,12.26,12.26,12.106,12.124,500000.0
2009-04-08 16:32:00,12.209,12.245,12.099,12.245,450000.0
2009-04-08 16:33:00,12.262,12.262,12.118,12.218,450000.0
2009-04-08 16:34:00,12.212,12.233,12.12,12.12,300000.0
2009-04-08 16:35:00,12.125,12.178,12.104,12.129,400000.0
2009-04-08 16:36:00,12.15,12.26,12.15,12.238,400000.0
2009-04-08 16:37:00,12.229,12.263,12.14,12.202,500000.0
2009-04-08 16:38:00,12.132,12.26,12.129,12.138,450000.0
2009-04-08 16:39:00,12.289,12.289,12.189,12.277,500000.0
2009-04-08 16:40:00,12.21,12.273,12.203,12.223,450000.0
2009-04-08 16:41:00,12.174,12.261,12.125,12.248,400000.0
2009-04-08 16:42:00,12.281,12.304,12.163,12.277,700000.0
2009-04-08 16:43:00,12.146,12.276,12.146,12.256,250000.0
2009-04-08 16:44:00,12.211,12.227,12.108,12.163,400000.0
2009-04-08 16:45:00,12.149,12.268,12.127,12.243,350000.0
2009-04-08 16:46:00,12.187,12.264,12.164,12.21,500000.0
2009-04-08 16:47:00,12.182,12.299,12.17,12.176,600000.0
2009-04-08 16:48:00,12.252,12.252,12.108,12.16,400000.0
2009-04-08 16:49:00,12.226,12.264,12.137,12.137,450000.0
2009-04-08 16:50:00,12.234,12.246,12.096,12.107,500000.0
2009-04-08 16:51:00,12.215,12.287,12.144,12.144,500000.0
2009-04-08 16:52:00,12.161,12.293,12.161,12.278,350000.0
2009-04-08 16:53:00,12.172,12.217,12.089,12.205,550000.0
2009-04-08 16:54:00,12.253,12.267,12.169,12.224,400000.0
2009-04-08 16:55:00,12.275,12.275,12.138,12.256,500000.0
2009-04-08 16:56:00,12.179,12.27,12.146,12.155,400000.0
2009-04-08 16:57:00,12.2,12.271,12.125,12.25,350000.0
2009-04-08 16:58:00,12.224,12.251,12.119,12.119,550000.0
2009-04-08 16:59:00,12.188,12.267,12.148,12.178,400000.0
2009-04-08 17:00:00,12.193,12.284,12.139,12.268,350000.0
2009-04-08 17:01:00,12.27,12.294,12.182,12.269,400000.0
2009-04-08 17:02:00,12.165,12.249,12.165,12.21,400000.0
2009-04-08 17:03:00,12.252,12.252,12.127,12.234,400000.0
2009-04-08 17:04:00,12.271,12.292,12.146,12.171,400000.0
2009-04-08 17:05:00,12.269,12.27,12.138,12.237,400000.0
2009-04-08 17:06:00,12.254,12.286,12.155,12.259,400000.0
2009-04-08 17:07:00,12.207,12.293,12.172,12.185,550000.0
2009-04-08 17:08:00,12.302,12.302,12.171,12.22,350000.0
2009-04-08 17:09:00,12.19,12.333,12.184,12.313,450000.0
2009-04-08 17:10:00,12.293,12.293,12.177,12.177,400000.0
2009-04-08 17:11:00,12.263,12.31,12.149,12.149,400000.0
2009-04-08 17:12:00,12.174,12.257,12.156,12.234,400000.0
2009-04-08 17:13:00,12.135,12.292,12.135,12.163,600000.0
2009-04-08 17:14:00,12.163,12.297,12.163,12.184,500000.0
2009-04-08 17:15:00,12.249,12.266,12.191,12.206,350000.0
2009-04-08 17:16:00,12.188,12.27,12.14,12.207,500000.0
2009-04-08 17:17:00,12.217,12.294,12.168,12.217,400000.0
2009-04-08 17:18:00,12.224,12.326,12.187,12.297,400000.0
2009-04-08 17:19:00,12.245,12.271,12.133,12.213,550000.0
2009-04-08 17:20:00,12.315,12.34,12.203,12.212,350000.0
2009-04-08 17:21:00,12.285,12.317,12.129,12.267,550000.0
2009-04-08 17:22:00,12.252,12.307,12.186,12.282,400000.0
2009-04-08 17:23:00,12.272,12.313,12.196,12.196,400000.0
2009-04-08 17:24:00,12.198,12.33,12.178,12.285,550000.0
2009-04-08 17:25:00,12.307,12.307,12.154,12.264,450000.0
2009-04-08 17:26:00,12.206,12.312,12.202,12.263,450000.0
2009-04-08 17:27:00,12.322,12.325,12.203,12.275,650000.0
2009-04-08 17:28:00,12.163,12.291,12.163,12.276,350000.0
2009-04-08 17:29:00,12.216,12.298,12.19,12.298,400000.0
2009-04-08 17:30:00,12.203,12.292,12.156,12.239,450000.0
2009-04-08 17:31:00,12.221,12.267,12.121,12.243,600000.0
2009-04-08 17:32:00,12.185,12.277,12.174,12.242,400000.0
2009-04-08 17:33:00,12.293,12.293,12.157,12.287,350000.0
2009-04-08 17:34:00,12.177,12.285,12.162,12.255,500000.0
2009-04-08 17:35:00,12.302,12.31,12.176,12.221,500000.0
2009-04-08 17:36:00,12.167,12.287,12.15,12.15,350000.0
2009-04-08 17:37:00,12.157,12.252,12.157,12.194,350000.0
2009-04-08 17:38:00,12.284,12.296,12.162,12.284,500000.0
2009-04-08 17:39:00,12.223,12.252,12.108,12.252,600000.0
2009-04-08 17:40:00,12.276,12.276,12.164,12.164,350000.0
2009-04-08 17:41:00,12.174,12.267,12.164,12.164,250000.0
2009-04-08 17:42:00,12.23,12.283,12.183,12.213,400000.0
2009-04-08 17:43:00,12.185,12.273,12.185,12.189,300000.0
2009-04-08 17:44:00,12.277,12.339,12.176,12.176,650000.0
2009-04-08 17:45:00,12.197,12.27,12.155,12.176,550000.0
2009-04-08 17:46:00,12.182,12.232,12.124,12.141,350000.0
2009-04-08 17:47:00,12.233,12.233,12.11,12.232,250000.0
2009-04-08 17:48:00,12.248,12.265,12.15,12.265,400000.0
2009-04-08 17:49:00,12.121,12.252,12.121,12.223,650000.0
2009-04-08 17:50:00,12.211,12.247,12.176,12.176,500000.0
2009-04-08 17:51:00,12.172,12.244,12.117,12.233,550000.0
2009-04-08 17:52:00,12.191,12.245,12.13,12.155,400000.0
2009-04-08 17:53:00,12.26,12.261,12.163,12.236,350000.0
2009-04-08 17:54:00,12.195,12.275,12.168,12.199,350000.0
2009-04-08 17:55:00,12.159,12.254,12.119,12.251,550000.0
2009-04-08 17:56:00,12.157,12.258,12.125,12.214,500000.0
2009-04-08 17:57:00,12.175,12.233,12.123,12.183,400000.0
2009-04-08 17:58:00,12.27,12.27,12.141,12.206,400000.0
2009-04-08 17:59:00,12.259,12.259,12.154,12.182,600000.0
2009-04-08 18:00:00,12.194,12.268,12.129,12.258,450000.0
2009-04-08 18:01:00,12.159,12.262,12.159,12.192,400000.0
2009-04-08 18:02:00,12.256,12.256,12.208,12.254,350000.0
2009-04-08 18:03:00,12.251,12.277,12.14,12.232,550000.0
2009-04-08 18:04:00,12.242,12.3,12.151,12.294,450000.0
2009-04-08 18:05:00,12.257,12.301,12.156,12.279,750000.0
2009-04-08 18:06:00,12.231,12.248,12.108,12.203,450000.0
2009-04-08 18:07:00,12.262,12.288,12.158,12.254,400000.0
2009-04-08 18:08:00,12.157,12.267,12.144,12.267,400000.0
2009-04-08 18:09:00,12.295,12.313,12.195,12.195,800000.0
2009-04-08 18:10:00,12.274,12.274,12.179,12.225,500000.0
2009-04-08 18:11:00,12.209,12.295,12.163,12.163,400000.0
2009-04-08 18:12:00,12.254,12.256,12.153,12.153,250000.0
2009-04-08 18:13:00,12.177,12.319,12.162,12.181,500000.0
2009-04-08 18:14:00,12.201,12.293,12.181,12.293,450000.0
2009-04-08 18:15:00,12.28,12.28,12.148,12.264,450000.0
2009-04-08 18:16:00,12.247,12.247,12.154,12.191,300000.0
2009-04-08 18:17:00,12.255,12.258,12.159,12.248,350000.0
2009-04-08 18:18:00,12.168,12.251,12.168,12.251,150000.0
2009-04-08 18:19:00,12.256,12.327,12.183,12.183,400000.0
2009-04-08 18:20:00,12.163,12.27,12.161,12.21,550000.0
2009-04-08 18:21:00,12.208,12.254,12.15,12.186,500000.0
2009-04-08 18:22:00,12.249,12.269,12.171,12.184,450000.0
2009-04-08 18:23:00,12.177,12.251,12.162,12.194,1600000.0
2009-04-08 18:24:00,12.26,12.304,12.184,12.184,500000.0
2009-04-08 18:25:00,12.182,12.284,12.123,12.162,1950000.0
2009-04-08 18:26:00,12.155,12.243,12.153,12.219,400000.0
2009-04-08 18:27:00,12.178,12.18,12.128,12.167,350000.0
2009-04-08 18:28:00,12.242,12.259,12.165,12.259,400000.0
2009-04-08 18:29:00,12.31,12.31,12.3,12.31,1400000.0
2009-04-08 18:30:00,12.174,12.298,12.167,12.196,1400000.0
2009-04-08 18:31:00,12.208,12.255,12.179,12.191,1550000.0
2009-04-08 18:32:00,12.169,12.201,12.162,12.195,300000.0
2009-04-08 18:33:00,12.256,12.256,12.165,12.199,350000.0
2009-04-08 18:34:00,12.258,12.286,12.148,12.207,400000.0
2009-04-08 18:35:00,12.27,12.282,12.219,12.221,400000.0
2009-04-08 18:36:00,12.207,12.276,12.185,12.264,550000.0
2009-04-08 18:37:00,12.204,12.284,12.181,12.272,400000.0
2009-04-08 18:38:00,12.267,12.267,12.192,12.208,450000.0
2009-04-08 18:39:00,12.291,12.3,12.216,12.238,350000.0
2009-04-08 18:40:00,12.229,12.268,12.168,12.22,450000.0
2009-04-08 18:41:00,12.33,12.33,12.32,12.32,1500000.0
2009-04-08 18:42:00,12.24,12.24,12.181,12.222,1500000.0
2009-04-08 18:43:00,12.27,12.326,12.184,12.322,1500000.0
2009-04-08 18:44:00,12.298,12.298,12.177,12.247,550000.0
2009-04-08 18:45:00,12.303,12.32,12.204,12.293,550000.0
2009-04-08 18:46:00,12.283,12.338,12.194,12.269,1450000.0
2009-04-08 18:47:00,12.289,12.377,12.234,12.33,550000.0
2009-04-08 18:48:00,12.297,12.345,12.236,12.299,1900000.0
2009-04-08 18:49:00,12.273,12.349,12.203,12.237,450000.0
2009-04-08 18:50:00,12.232,12.319,12.22,12.248,500000.0
2009-04-08 18:51:00,12.29,12.336,12.168,12.29,550000.0
2009-04-08 18:52:00,12.316,12.321,12.195,12.278,500000.0
2009-04-08 18:53:00,12.257,12.298,12.235,12.298,1250000.0
2009-04-08 18:54:00,12.295,12.336,12.243,12.299,1800000.0
2009-04-08 18:55:00,12.274,12.364,12.23,12.285,450000.0
2009-04-08 18:56:00,12.27,12.314,12.2,12.274,1300000.0
2009-04-08 18:57:00,12.23,12.329,12.214,12.251,400000.0
2009-04-08 18:58:00,12.299,12.312,12.234,12.308,1250000.0
2009-04-08 18:59:00,12.276,12.353,12.249,12.353,1500000.0
2009-04-08 19:00:00,12.355,12.377,12.301,12.356,400000.0
2009-04-08 19:01:00,12.336,12.368,12.258,12.336,350000.0
2009-04-08 19:02:00,12.367,12.375,12.318,12.328,350000.0
2009-04-08 19:03:00,12.4,12.4,12.277,12.277,400000.0
2009-04-08 19:04:00,12.329,12.389,12.254,12.254,400000.0
2009-04-08 19:05:00,12.286,12.362,12.222,12.362,400000.0
2009-04-08 19:06:00,12.334,12.383,12.297,12.352,350000.0
2009-04-08 19:07:00,12.314,12.38,12.266,12.266,450000.0
2009-04-08 19:08:00,12.337,12.371,12.25,12.287,350000.0
2009-04-08 19:09:00,12.276,12.378,12.245,12.284,550000.0
2009-04-08 19:10:00,12.376,12.397,12.289,12.306,350000.0
2009-04-08 19:11:00,12.314,12.347,12.278,12.295,500000.0
2009-04-08 19:12:00,12.354,12.393,12.314,12.393,350000.0
2009-04-08 19:13:00,12.354,12.354,12.265,12.35,400000.0
2009-04-08 19:14:00,12.301,12.378,12.289,12.378,350000.0
2009-04-08 19:15:00,12.291,12.369,12.249,12.313,400000.0
2009-04-08 19:16:00,12.332,12.365,12.26,12.26,350000.0
2009-04-08 19:17:00,12.337,12.362,12.243,12.336,350000.0
2009-04-08 19:18:00,12.273,12.38,12.248,12.27,350000.0
2009-04-08 19:19:00,12.324,12.361,12.209,12.361,350000.0
2009-04-08 19:20:00,12.257,12.367,12.257,12.325,400000.0
2009-04-08 19:21:00,12.33,12.402,12.261,12.261,550000.0
2009-04-08 19:22:00,12.333,12.333,12.218,12.289,400000.0
2009-04-08 19:23:00,12.23,12.338,12.23,12.285,400000.0
2009-04-08 19:24:00,12.306,12.359,12.241,12.32,550000.0
2009-04-08 19:25:00,12.236,12.311,12.142,12.169,550000.0
2009-04-08 19:26:00,12.246,12.317,12.191,12.191,450000.0
2009-04-08 19:27:00,12.305,12.329,12.223,12.329,450000.0
2009-04-08 19:28:00,12.217,12.31,12.194,12.31,450000.0
2009-04-08 19:29:00,12.332,12.332,12.22,12.221,500000.0
2009-04-08 19:30:00,12.262,12.336,12.262,12.27,400000.0
2009-04-08 19:31:00,12.259,12.305,12.232,12.279,450000.0
2009-04-08 19:32:00,12.288,12.348,12.236,12.265,500000.0
2009-04-08 19:33:00,12.247,12.321,12.247,12.271,400000.0
2009-04-08 19:34:00,12.268,12.348,12.256,12.305,400000.0
2009-04-08 19:35:00,12.243,12.318,12.243,12.258,350000.0
2009-04-08 19:36:00,12.312,12.347,12.219,12.255,350000.0
2009-04-08 19:37:00,12.36,12.36,12.35,12.35,400000.0
2009-04-08 19:38:00,12.318,12.318,12.198,12.314,400000.0
2009-04-08 19:39:00,12.306,12.317,12.178,12.223,400000.0
2009-04-08 19:40:00,12.225,12.33,12.204,12.33,550000.0
2009-04-08 19:41:00,12.338,12.338,12.225,12.293,450000.0
2009-04-08 19:42:00,12.34,12.372,12.236,12.253,400000.0
2009-04-08 19:43:00,12.323,12.388,12.228,12.341,550000.0
2009-04-08 19:44:00,12.313,12.329,12.224,12.224,400000.0
2009-04-08 19:45:00,12.225,12.315,12.225,12.294,500000.0
2009-04-08 19:46:00,12.242,12.302,12.17,12.19,450000.0
2009-04-08 19:47:00,12.237,12.322,12.236,12.288,350000.0
2009-04-08 19:48:00,12.285,12.285,12.215,12.272,400000.0
2009-04-08 19:49:00,12.244,12.336,12.215,12.328,400000.0
2009-04-08 19:50:00,12.242,12.299,12.189,12.217,550000.0
2009-04-08 19:51:00,12.331,12.338,12.206,12.255,400000.0
2009-04-08 19:52:00,12.322,12.329,12.214,12.304,500000.0
2009-04-08 19:53:00,12.328,12.328,12.262,12.271,400000.0
2009-04-08 19:54:00,12.261,12.343,12.214,12.343,350000.0
2009-04-08 19:55:00,12.237,12.337,12.237,12.32,350000.0
2009-04-08 19:56:00,12.293,12.329,12.222,12.309,400000.0
2009-04-08 19:57:00,12.29,12.314,12.195,12.286,350000.0
2009-04-08 19:58:00,12.172,12.294,12.172,12.274,400000.0
2009-04-08 19:59:00,12.257,12.306,12.182,12.182,350000.0
2009-04-08 20:00:00,12.3,12.3,12.181,12.298,400000.0
2009-04-08 20:01:00,12.283,12.286,12.221,12.263,400000.0
2009-04-08 20:02:00,12.249,12.249,12.164,12.178,250000.0
2009-04-08 20:03:00,12.167,12.268,12.125,12.268,350000.0
2009-04-08 20:04:00,12.183,12.305,12.173,12.275,550000.0
2009-04-08 20:05:00,12.209,12.298,12.179,12.179,350000.0
2009-04-08 20:06:00,12.179,12.278,12.179,12.273,350000.0
2009-04-08 20:07:00,12.225,12.341,12.19,12.261,500000.0
2009-04-08 20:08:00,12.3,12.301,12.18,12.246,550000.0
2009-04-08 20:09:00,12.228,12.293,12.181,12.293,400000.0
2009-04-08 20:10:00,12.277,12.303,12.182,12.271,550000.0
2009-04-08 20:11:00,12.285,12.302,12.191,12.264,350000.0
2009-04-08 20:12:00,12.269,12.295,12.192,12.213,500000.0
2009-04-08 20:13:00,12.198,12.295,12.198,12.295,350000.0
2009-04-08 20:14:00,12.304,12.311,12.227,12.227,400000.0
2009-04-08 20:15:00,12.248,12.317,12.241,12.299,350000.0
2009-04-08 20:16:00,12.214,12.247,12.214,12.247,100000.0
2009-04-08 20:17:00,12.238,12.238,12.129,12.144,500000.0
2009-04-08 20:18:00,12.231,12.27,12.187,12.196,400000.0
2009-04-08 20:19:00,12.289,12.289,12.159,12.256,400000.0
2009-04-08 20:20:00,12.273,12.306,12.159,12.257,400000.0
2009-04-08 20:21:00,12.291,12.303,12.154,12.154,400000.0
2009-04-08 20:22:00,12.25,12.25,12.183,12.192,350000.0
2009-04-08 20:23:00,12.178,12.287,12.14,12.207,650000.0
2009-04-08 20:24:00,12.111,12.195,12.086,12.182,500000.0
2009-04-08 20:25:00,12.095,12.211,12.027,12.211,250000.0
2009-04-08 20:26:00,12.09,12.224,12.08,12.223,500000.0
2009-04-08 20:27:00,12.169,12.254,12.164,12.164,200000.0
2009-04-08 20:28:00,12.217,12.219,12.087,12.103,350000.0
2009-04-08 20:29:00,12.123,12.259,12.123,12.234,500000.0
2009-04-08 20:30:00,12.222,12.248,12.125,12.125,350000.0
2009-04-08 20:31:00,12.24,12.25,12.23,12.25,350000.0
2009-04-08 20:32:00,12.225,12.253,12.15,12.15,350000.0
2009-04-08 20:33:00,12.143,12.262,12.124,12.245,400000.0
2009-04-08 20:34:00,12.138,12.274,12.117,12.174,550000.0
2009-04-08 20:35:00,12.175,12.221,12.12,12.12,150000.0
2009-04-08 20:36:00,12.23,12.24,12.23,12.23,150000.0
2009-04-08 20:37:00,12.24,12.24,12.24,12.24,150000.0
2009-04-08 20:38:00,12.248,12.248,12.149,12.149,150000.0
2009-04-08 20:39:00,12.168,12.212,12.128,12.186,350000.0
2009-04-08 20:40:00,12.199,12.244,12.109,12.244,550000.0
2009-04-08 20:41:00,12.09,12.123,12.09,12.123,100000.0
2009-04-08 20:42:00,12.237,12.237,12.145,12.201,350000.0
2009-04-08 20:43:00,12.223,12.236,12.069,12.236,350000.0
2009-04-08 20:44:00,12.203,12.29,12.131,12.25,400000.0
2009-04-08 20:45:00,12.23,12.24,12.23,12.23,500000.0
2009-04-08 20:46:00,12.24,12.24,12.22,12.23,500000.0
2009-04-08 20:47:00,12.24,12.24,12.23,12.23,500000.0
2009-04-08 20:48:00,12.118,12.221,12.104,12.17,500000.0
2009-04-08 20:49:00,12.169,12.235,12.061,12.235,350000.0
2009-04-08 20:50:00,12.122,12.24,12.122,12.132,400000.0
2009-04-08 20:51:00,12.23,12.24,12.23,12.23,400000.0
2009-04-08 20:52:00,12.195,12.235,12.101,12.197,400000.0
2009-04-08 20:53:00,12.104,12.247,12.104,12.115,350000.0
2009-04-08 20:54:00,12.197,12.226,12.128,12.226,400000.0
2009-04-08 20:55:00,12.141,12.217,12.085,12.217,550000.0
2009-04-08 20:56:00,12.208,12.222,12.125,12.138,500000.0
2009-04-08 20:57:00,12.207,12.266,12.148,12.264,350000.0
2009-04-08 20:58:00,12.123,12.268,12.123,12.241,350000.0
2009-04-08 20:59:00,12.236,12.264,12.128,12.219,350000.0
2009-04-08 21:00:00,12.138,12.282,12.138,12.18,650000.0
2009-04-08 21:01:00,12.23,12.24,12.23,12.23,550000.0
2009-04-08 21:02:00,12.15,12.28,12.147,12.184,550000.0
2009-04-08 21:05:00,12.197,12.259,12.125,12.227,550000.0
2009-04-08 21:06:00,12.128,12.266,12.128,12.266,450000.0
2009-04-08 21:07:00,12.222,12.263,12.144,12.149,350000.0
2009-04-08 21:08:00,12.264,12.266,12.147,12.233,400000.0
2009-04-08 21:09:00,12.161,12.254,12.161,12.247,400000.0
2009-04-08 21:10:00,12.251,12.301,12.144,12.196,800000.0
2009-04-08 21:11:00,12.194,12.271,12.177,12.253,400000.0
2009-04-08 21:12:00,12.141,12.256,12.141,12.159,400000.0
2009-04-08 21:13:00,12.25,12.26,12.25,12.26,550000.0
2009-04-08 21:14:00,12.236,12.268,12.128,12.245,550000.0
2009-04-08 21:15:00,12.263,12.276,12.167,12.276,450000.0
2009-04-08 21:16:00,12.207,12.325,12.177,12.253,550000.0
2009-04-08 21:17:00,12.25,12.26,12.25,12.26,450000.0
2009-04-08 21:19:00,12.212,12.257,12.095,12.257,450000.0
2009-04-08 21:20:00,12.279,12.335,12.177,12.177,950000.0
2009-04-08 21:21:00,12.258,12.3,12.16,12.17,350000.0
2009-04-08 21:22:00,12.191,12.275,12.137,12.233,300000.0
2009-04-08 21:23:00,12.25,12.26,12.25,12.26,550000.0
2009-04-08 21:24:00,12.206,12.274,12.137,12.274,550000.0
2009-04-08 21:25:00,12.153,12.251,12.116,12.251,250000.0
2009-04-08 21:26:00,12.234,12.242,12.172,12.172,400000.0
2009-04-08 21:27:00,12.25,12.26,12.25,12.26,500000.0
2009-04-08 21:28:00,12.198,12.257,12.143,12.218,500000.0
2009-04-08 21:29:00,12.163,12.295,12.163,12.213,450000.0
2009-04-08 21:30:00,12.189,12.244,12.109,12.113,550000.0
2009-04-08 21:31:00,12.23,12.265,12.128,12.219,300000.0
2009-04-08 21:32:00,12.231,12.267,12.137,12.267,650000.0
2009-04-08 21:33:00,12.26,12.26,12.25,12.26,100000.0
2009-04-08 21:35:00,12.262,12.271,12.262,12.271,100000.0
2009-04-08 21:36:00,12.222,12.273,12.188,12.273,250000.0
2009-04-08 21:37:00,12.268,12.268,12.183,12.183,150000.0
2009-04-08 21:38:00,12.271,12.279,12.228,12.279,250000.0
2009-04-08 21:39:00,12.25,12.26,12.25,12.25,350000.0
2009-04-08 21:40:00,12.269,12.283,12.147,12.248,350000.0
2009-04-08 21:41:00,12.25,12.26,12.25,12.26,450000.0
2009-04-08 21:43:00,12.276,12.276,12.15,12.235,450000.0
2009-04-08 21:44:00,12.158,12.258,12.158,12.258,400000.0
2009-04-08 21:45:00,12.248,12.283,12.188,12.267,250000.0
2009-04-08 21:46:00,12.222,12.254,12.143,12.171,550000.0
2009-04-08 21:47:00,12.219,12.24,12.209,12.214,300000.0
2009-04-08 21:48:00,12.237,12.261,12.153,12.223,350000.0
2009-04-08 21:49:00,12.219,12.247,12.133,12.247,400000.0
2009-04-08 21:50:00,12.242,12.264,12.138,12.223,900000.0
2009-04-08 21:51:00,12.192,12.248,12.134,12.235,500000.0
2009-04-08 21:52:00,12.174,12.27,12.162,12.241,300000.0
2009-04-08 21:53:00,12.23,12.23,12.185,12.185,150000.0
2009-04-08 21:54:00,12.189,12.282,12.14,12.184,350000.0
2009-04-08 21:55:00,12.262,12.262,12.262,12.262,50000.0
2009-04-08 21:56:00,12.187,12.27,12.174,12.263,350000.0
2009-04-08 21:57:00,12.148,12.216,12.103,12.105,250000.0
2009-04-08 21:58:00,12.228,12.257,12.138,12.257,350000.0
2009-04-08 21:59:00,12.087,12.2,12.087,12.114,900000.0
2009-04-08 22:00:00,12.176,12.213,12.162,12.213,150000.0
2009-04-08 22:01:00,12.229,12.241,12.131,12.241,500000.0
2009-04-08 22:02:00,12.164,12.21,12.13,12.142,500000.0
2009-04-08 22:03:00,12.256,12.256,12.135,12.201,250000.0
2009-04-08 22:04:00,12.25,12.25,12.24,12.24,250000.0
2009-04-08 22:05:00,12.25,12.25,12.24,12.24,250000.0
2009-04-08 22:06:00,12.25,12.25,12.23,12.24,250000.0
2009-04-08 22:07:00,12.25,12.25,12.23,12.24,250000.0
2009-04-08 22:08:00,12.25,12.25,12.24,12.24,250000.0
2009-04-08 22:10:00,12.229,12.229,12.117,12.144,250000.0
2009-04-08 22:12:00,12.197,12.255,12.166,12.238,350000.0
2009-04-08 22:13:00,12.228,12.264,12.161,12.161,300000.0
2009-04-08 22:14:00,12.181,12.229,12.118,12.229,500000.0
2009-04-08 22:15:00,12.233,12.238,12.095,12.188,550000.0
2009-04-08 22:16:00,12.253,12.271,12.158,12.196,650000.0
2009-04-08 22:17:00,12.23,12.24,12.23,12.23,350000.0
2009-04-08 22:19:00,12.231,12.246,12.132,12.246,350000.0
2009-04-08 22:20:00,12.221,12.221,12.088,12.203,600000.0
2009-04-08 22:21:00,12.233,12.233,12.127,12.127,100000.0
2009-04-08 22:22:00,12.219,12.231,12.203,12.226,300000.0
2009-04-08 22:23:00,12.226,12.226,12.226,12.226,50000.0
2009-04-08 22:24:00,12.22,12.23,12.22,12.22,200000.0
2009-04-08 22:25:00,12.244,12.244,12.128,12.236,200000.0
2009-04-08 22:26:00,12.245,12.245,12.13,12.13,100000.0
2009-04-08 22:27:00,12.24,12.24,12.23,12.24,350000.0
2009-04-08 22:28:00,12.233,12.272,12.132,12.229,350000.0
2009-04-08 22:29:00,12.24,12.24,12.23,12.23,350000.0
2009-04-08 22:30:00,12.269,12.269,12.199,12.199,350000.0
2009-04-08 22:31:00,12.24,12.25,12.24,12.24,350000.0
2009-04-08 22:32:00,12.23,12.24,12.23,12.24,350000.0
2009-04-08 22:33:00,12.23,12.25,12.23,12.25,350000.0
2009-04-08 22:34:00,12.241,12.241,12.092,12.148,350000.0
2009-04-08 22:35:00,12.261,12.267,12.136,12.263,450000.0
2009-04-08 22:36:00,12.266,12.266,12.141,12.26,300000.0
2009-04-08 22:37:00,12.173,12.272,12.173,12.259,250000.0
2009-04-08 22:38:00,12.228,12.254,12.142,12.251,450000.0
2009-04-08 22:39:00,12.25,12.25,12.24,12.24,350000.0
2009-04-08 22:40:00,12.098,12.233,12.098,12.232,350000.0
2009-04-08 22:43:00,12.253,12.253,12.177,12.227,200000.0
2009-04-08 22:44:00,12.247,12.247,12.123,12.123,250000.0
2009-04-08 22:45:00,12.25,12.25,12.24,12.25,250000.0
2009-04-08 22:49:00,12.264,12.264,12.178,12.251,250000.0
2009-04-08 22:50:00,12.202,12.26,12.12,12.189,450000.0
2009-04-08 22:51:00,12.175,12.258,12.175,12.258,300000.0
2009-04-08 22:52:00,12.255,12.256,12.255,12.256,100000.0
2009-04-08 22:53:00,12.172,12.248,12.112,12.171,350000.0
2009-04-08 22:55:00,12.148,12.166,12.148,12.166,100000.0
2009-04-08 22:56:00,12.178,12.263,12.126,12.177,650000.0
2009-04-08 22:57:00,12.249,12.249,12.243,12.243,100000.0
2009-04-08 22:58:00,12.24,12.25,12.24,12.24,950000.0
2009-04-08 22:59:00,12.211,12.258,12.172,12.22,950000.0
2009-04-08 23:00:00,12.205,12.233,12.098,12.192,300000.0
2009-04-08 23:02:00,12.224,12.232,12.098,12.201,350000.0
2009-04-08 23:04:00,12.25,12.25,12.24,12.24,550000.0
2009-04-08 23:05:00,12.236,12.244,12.117,12.158,550000.0
2009-04-08 23:06:00,12.228,12.261,12.169,12.261,350000.0
2009-04-08 23:07:00,12.204,12.241,12.113,12.113,300000.0
2009-04-08 23:08:00,12.15,12.207,12.079,12.079,400000.0
2009-04-08 23:09:00,12.25,12.25,12.24,12.24,1050000.0
2009-04-08 23:10:00,12.185,12.24,12.108,12.138,1050000.0
2009-04-08 23:11:00,12.107,12.236,12.107,12.184,400000.0
2009-04-08 23:12:00,12.181,12.234,12.103,12.201,400000.0
2009-04-08 23:13:00,12.239,12.239,12.099,12.099,150000.0
2009-04-08 23:14:00,12.205,12.245,12.129,12.245,400000.0
2009-04-08 23:15:00,12.138,12.21,12.126,12.21,400000.0
2009-04-08 23:18:00,12.24,12.24,12.24,12.24,900000.0
2009-04-08 23:20:00,12.102,12.243,12.102,12.187,900000.0
2009-04-08 23:21:00,12.205,12.242,12.198,12.198,150000.0
2009-04-08 23:23:00,12.233,12.233,12.199,12.199,100000.0
2009-04-08 23:24:00,12.16,12.243,12.102,12.187,400000.0
2009-04-08 23:26:00,12.218,12.237,12.128,12.229,400000.0
2009-04-08 23:29:00,12.203,12.284,12.114,12.114,350000.0
2009-04-08 23:30:00,12.125,12.236,12.125,12.235,850000.0
2009-04-08 23:35:00,12.25,12.25,12.25,12.25,350000.0
2009-04-08 23:36:00,12.24,12.24,12.24,12.24,350000.0
2009-04-08 23:40:00,12.234,12.242,12.108,12.211,350000.0
2009-04-08 23:45:00,12.148,12.219,12.124,12.148,400000.0
2009-04-08 23:50:00,12.242,12.242,12.124,12.184,750000.0
2009-04-08 23:51:00,12.182,12.272,12.131,12.131,350000.0
2009-04-08 23:59:00,12.205,12.205,12.166,12.166,100000.0
2009-04-09 00:00:00,12.233,12.264,12.165,12.255,250000.0
2009-04-09 00:01:00,12.242,12.259,12.193,12.193,400000.0
2009-04-09 00:02:00,12.176,12.275,12.15,12.188,650000.0
2009-04-09 00:03:00,12.17,12.25,12.17,12.25,250000.0
2009-04-09 00:04:00,12.182,12.223,12.158,12.223,350000.0
2009-04-09 00:05:00,12.204,12.248,12.122,12.239,400000.0
2009-04-09 00:06:00,12.221,12.252,12.118,12.172,450000.0
2009-04-09 00:07:00,12.241,12.241,12.235,12.235,100000.0
2009-04-09 00:08:00,12.199,12.248,12.169,12.248,350000.0
2009-04-09 00:09:00,12.24,12.24,12.23,12.23,350000.0
2009-04-09 00:10:00,12.191,12.222,12.088,12.191,350000.0
2009-04-09 00:13:00,12.211,12.211,12.211,12.211,100000.0
2009-04-09 00:14:00,12.186,12.236,12.153,12.153,250000.0
2009-04-09 00:15:00,12.25,12.26,12.25,12.25,350000.0
2009-04-09 00:19:00,12.221,12.263,12.171,12.263,350000.0
2009-04-09 00:20:00,12.217,12.239,12.128,12.239,350000.0
2009-04-09 00:21:00,12.26,12.26,12.24,12.24,450000.0
2009-04-09 00:23:00,12.219,12.247,12.116,12.165,450000.0
2009-04-09 00:24:00,12.25,12.26,12.25,12.26,100000.0
2009-04-09 00:28:00,12.24,12.24,12.24,12.24,100000.0
2009-04-09 00:29:00,12.211,12.211,12.151,12.151,100000.0
2009-04-09 00:30:00,12.206,12.243,12.107,12.144,350000.0
2009-04-09 00:33:00,12.187,12.187,12.182,12.182,100000.0
2009-04-09 00:37:00,12.198,12.229,12.093,12.193,350000.0
2009-04-09 00:40:00,12.198,12.198,12.161,12.161,100000.0
2009-04-09 00:41:00,12.222,12.241,12.136,12.241,500000.0
2009-04-09 00:46:00,12.239,12.269,12.154,12.267,450000.0
2009-04-09 00:47:00,12.271,12.271,12.156,12.204,450000.0
2009-04-09 00:49:00,12.256,12.256,12.111,12.112,300000.0
2009-04-09 00:50:00,12.248,12.254,12.118,12.254,600000.0
2009-04-09 00:59:00,12.247,12.247,12.113,12.22,300000.0
2009-04-09 01:00:00,12.139,12.241,12.139,12.224,250000.0
2009-04-09 01:01:00,12.173,12.173,12.139,12.139,100000.0
2009-04-09 01:10:00,12.169,12.236,12.103,12.167,650000.0
2009-04-09 01:15:00,12.249,12.267,12.132,12.233,350000.0
2009-04-09 01:17:00,12.112,12.112,12.112,12.112,50000.0
2009-04-09 01:18:00,12.134,12.134,12.102,12.102,100000.0
2009-04-09 01:19:00,12.27,12.27,12.27,12.27,400000.0
2009-04-09 01:20:00,12.223,12.277,12.175,12.196,400000.0
2009-04-09 01:21:00,12.192,12.249,12.151,12.224,400000.0
2009-04-09 01:25:00,12.186,12.267,12.149,12.191,300000.0
2009-04-09 01:27:00,12.204,12.258,12.16,12.215,300000.0
2009-04-09 01:29:00,12.235,12.3,12.157,12.206,400000.0
2009-04-09 01:30:00,12.209,12.209,12.171,12.209,250000.0
2009-04-09 01:32:00,12.259,12.259,12.126,12.23,350000.0
2009-04-09 01:33:00,12.213,12.235,12.102,12.164,450000.0
2009-04-09 01:34:00,12.261,12.261,12.191,12.191,100000.0
2009-04-09 01:37:00,12.185,12.237,12.115,12.174,400000.0
2009-04-09 01:38:00,12.168,12.195,12.106,12.106,150000.0
2009-04-09 01:40:00,12.244,12.252,12.118,12.221,350000.0
2009-04-09 01:44:00,12.221,12.221,12.118,12.118,150000.0
2009-04-09 01:45:00,12.225,12.229,12.164,12.164,250000.0
2009-04-09 01:47:00,12.147,12.22,12.071,12.071,900000.0
2009-04-09 01:49:00,12.176,12.246,12.155,12.246,300000.0
2009-04-09 01:50:00,12.221,12.26,12.126,12.26,500000.0
2009-04-09 01:51:00,12.166,12.249,12.166,12.244,350000.0
2009-04-09 01:54:00,12.251,12.253,12.228,12.228,350000.0
2009-04-09 01:56:00,12.279,12.305,12.165,12.265,350000.0
2009-04-09 01:59:00,12.269,12.276,12.168,12.259,500000.0
2009-04-09 02:03:00,12.206,12.253,12.127,12.25,350000.0
2009-04-09 02:05:00,12.229,12.229,12.094,12.198,350000.0
2009-04-09 02:07:00,12.242,12.242,12.092,12.161,650000.0
2009-04-09 02:09:00,12.214,12.246,12.112,12.246,400000.0
2009-04-09 02:10:00,12.202,12.234,12.099,12.218,450000.0
2009-04-09 02:12:00,12.235,12.329,12.133,12.133,650000.0
2009-04-09 02:14:00,12.16,12.243,12.152,12.243,200000.0
2009-04-09 02:15:00,12.276,12.279,12.148,12.156,600000.0
2009-04-09 02:16:00,12.138,12.256,12.138,12.256,100000.0
2009-04-09 02:17:00,12.226,12.274,12.171,12.262,400000.0
2009-04-09 02:18:00,12.17,12.29,12.167,12.167,400000.0
2009-04-09 02:19:00,12.26,12.26,12.25,12.25,400000.0
2009-04-09 02:20:00,12.281,12.308,12.199,12.199,400000.0
2009-04-09 02:21:00,12.188,12.265,12.135,12.135,300000.0
2009-04-09 02:22:00,12.183,12.183,12.118,12.175,200000.0
2009-04-09 02:23:00,12.184,12.26,12.124,12.183,350000.0
2009-04-09 02:24:00,12.26,12.26,12.25,12.25,350000.0
2009-04-09 02:26:00,12.22,12.268,12.153,12.257,350000.0
2009-04-09 02:27:00,12.169,12.233,12.129,12.233,300000.0
2009-04-09 02:28:00,12.25,12.26,12.25,12.25,700000.0
2009-04-09 02:30:00,12.152,12.262,12.122,12.261,700000.0
2009-04-09 02:34:00,12.249,12.25,12.113,12.213,350000.0
2009-04-09 02:35:00,12.221,12.252,12.118,12.172,450000.0
2009-04-09 02:36:00,12.24,12.26,12.24,12.25,350000.0
2009-04-09 02:38:00,12.179,12.258,12.179,12.231,350000.0
2009-04-09 02:39:00,12.16,12.226,12.146,12.213,300000.0
2009-04-09 02:40:00,12.252,12.252,12.138,12.174,300000.0
2009-04-09 02:42:00,12.23,12.24,12.23,12.23,150000.0
2009-04-09 02:43:00,12.231,12.231,12.195,12.195,150000.0
2009-04-09 02:44:00,12.23,12.24,12.23,12.23,350000.0
2009-04-09 02:45:00,12.188,12.254,12.169,12.188,350000.0
2009-04-09 02:46:00,12.237,12.239,12.128,12.162,450000.0
2009-04-09 02:47:00,12.18,12.27,12.127,12.257,400000.0
2009-04-09 02:48:00,12.22,12.226,12.128,12.128,400000.0
2009-04-09 02:49:00,12.148,12.24,12.112,12.224,400000.0
2009-04-09 02:50:00,12.161,12.24,12.07,12.24,350000.0
2009-04-09 02:51:00,12.257,12.257,12.177,12.257,400000.0
2009-04-09 02:52:00,12.256,12.257,12.116,12.257,350000.0
2009-04-09 02:53:00,12.119,12.195,12.119,12.195,100000.0
2009-04-09 02:54:00,12.24,12.24,12.23,12.23,400000.0
2009-04-09 02:56:00,12.22,12.244,12.108,12.108,400000.0
2009-04-09 02:57:00,12.224,12.246,12.118,12.246,200000.0
2009-04-09 02:58:00,12.21,12.238,12.21,12.238,100000.0
2009-04-09 02:59:00,12.126,12.241,12.126,12.226,300000.0
2009-04-09 03:00:00,12.211,12.242,12.108,12.162,450000.0
2009-04-09 03:01:00,12.242,12.242,12.147,12.147,150000.0
2009-04-09 03:03:00,12.23,12.23,12.23,12.23,400000.0
2009-04-09 03:07:00,12.24,12.24,12.23,12.24,400000.0
2009-04-09 03:08:00,12.112,12.246,12.112,12.219,400000.0
2009-04-09 03:09:00,12.23,12.24,12.23,12.23,350000.0
2009-04-09 03:10:00,12.265,12.272,12.162,12.177,350000.0
2009-04-09 03:11:00,12.259,12.259,12.182,12.182,300000.0
2009-04-09 03:13:00,12.218,12.244,12.218,12.244,100000.0
2009-04-09 03:14:00,12.262,12.262,12.179,12.179,100000.0
2009-04-09 03:15:00,12.213,12.255,12.102,12.255,350000.0
2009-04-09 03:16:00,12.157,12.303,12.116,12.13,550000.0
2009-04-09 03:17:00,12.275,12.324,12.158,12.158,350000.0
2009-04-09 03:18:00,12.25,12.25,12.24,12.24,750000.0
2009-04-09 03:19:00,12.138,12.244,12.089,12.175,750000.0
2009-04-09 03:20:00,12.159,12.223,12.159,12.216,300000.0
2009-04-09 03:21:00,12.195,12.261,12.139,12.197,700000.0
2009-04-09 03:22:00,12.188,12.188,12.132,12.154,150000.0
2009-04-09 03:23:00,12.239,12.261,12.122,12.216,350000.0
2009-04-09 03:24:00,12.272,12.272,12.272,12.272,50000.0
2009-04-09 03:25:00,12.23,12.23,12.23,12.23,50000.0
2009-04-09 03:26:00,12.145,12.255,12.145,12.188,550000.0
2009-04-09 03:27:00,12.272,12.272,12.132,12.24,800000.0
2009-04-09 03:29:00,12.25,12.25,12.24,12.24,350000.0
2009-04-09 03:30:00,12.239,12.25,12.118,12.221,350000.0
2009-04-09 03:32:00,12.213,12.246,12.158,12.167,400000.0
2009-04-09 03:33:00,12.239,12.239,12.144,12.206,400000.0
2009-04-09 03:40:00,12.112,12.244,12.112,12.22,500000.0
2009-04-09 03:42:00,12.26,12.26,12.24,12.24,350000.0
2009-04-09 03:43:00,12.254,12.254,12.12,12.211,350000.0
2009-04-09 03:44:00,12.247,12.288,12.118,12.18,450000.0
2009-04-09 03:45:00,12.135,12.256,12.12,12.24,350000.0
2009-04-09 03:46:00,12.26,12.26,12.25,12.26,650000.0
2009-04-09 03:47:00,12.25,12.25,12.25,12.25,650000.0
2009-04-09 03:50:00,12.239,12.261,12.121,12.261,650000.0
2009-04-09 03:51:00,12.25,12.26,12.25,12.26,350000.0
2009-04-09 03:52:00,12.188,12.256,12.188,12.217,350000.0
2009-04-09 03:54:00,12.195,12.255,12.128,12.188,400000.0
2009-04-09 03:55:00,12.176,12.229,12.133,12.229,400000.0
2009-04-09 03:56:00,12.26,12.26,12.26,12.26,600000.0
2009-04-09 03:57:00,12.251,12.282,12.148,12.202,600000.0
2009-04-09 03:58:00,12.177,12.283,12.177,12.283,300000.0
2009-04-09 04:00:00,12.239,12.239,12.155,12.201,250000.0
2009-04-09 04:01:00,12.24,12.25,12.24,12.25,350000.0
2009-04-09 04:02:00,12.249,12.249,12.111,12.217,350000.0
2009-04-09 04:03:00,12.241,12.272,12.138,12.192,450000.0
2009-04-09 04:06:00,12.244,12.252,12.118,12.221,350000.0
2009-04-09 04:08:00,12.24,12.24,12.24,12.24,350000.0
2009-04-09 04:09:00,12.25,12.25,12.25,12.25,350000.0
2009-04-09 04:10:00,12.211,12.242,12.108,12.211,350000.0
2009-04-09 04:12:00,12.08,12.198,12.08,12.172,250000.0
2009-04-09 04:13:00,12.206,12.239,12.144,12.239,250000.0
2009-04-09 04:14:00,12.177,12.28,12.126,12.273,700000.0
2009-04-09 04:15:00,12.151,12.227,12.151,12.227,100000.0
2009-04-09 04:16:00,12.26,12.26,12.24,12.25,350000.0
2009-04-09 04:17:00,12.262,12.263,12.134,12.174,350000.0
2009-04-09 04:18:00,12.189,12.263,12.139,12.199,400000.0
2009-04-09 04:19:00,12.266,12.266,12.138,12.264,650000.0
2009-04-09 04:20:00,12.222,12.255,12.135,12.135,200000.0
2009-04-09 04:21:00,12.239,12.239,12.196,12.196,100000.0
2009-04-09 04:22:00,12.266,12.266,12.266,12.266,50000.0
2009-04-09 04:23:00,12.173,12.234,12.173,12.234,100000.0
2009-04-09 04:24:00,12.171,12.171,12.171,12.171,50000.0
2009-04-09 04:25:00,12.244,12.244,12.181,12.181,100000.0
2009-04-09 04:26:00,12.184,12.184,12.175,12.175,100000.0
2009-04-09 04:27:00,12.142,12.142,12.142,12.142,50000.0
2009-04-09 04:28:00,12.266,12.266,12.188,12.188,100000.0
2009-04-09 04:30:00,12.263,12.263,12.147,12.147,150000.0
2009-04-09 04:31:00,12.264,12.264,12.239,12.239,100000.0
2009-04-09 04:32:00,12.226,12.234,12.226,12.234,100000.0
2009-04-09 04:34:00,12.264,12.272,12.138,12.241,350000.0
2009-04-09 04:38:00,12.245,12.28,12.14,12.246,350000.0
2009-04-09 04:40:00,12.234,12.242,12.108,12.211,350000.0
2009-04-09 04:42:00,12.25,12.25,12.25,12.25,150000.0
2009-04-09 04:48:00,12.11,12.238,12.11,12.136,150000.0
2009-04-09 04:49:00,12.145,12.145,12.135,12.135,100000.0
2009-04-09 04:50:00,12.175,12.227,12.175,12.227,100000.0
2009-04-09 04:51:00,12.207,12.22,12.118,12.171,300000.0
2009-04-09 04:52:00,12.168,12.246,12.168,12.227,250000.0
2009-04-09 04:53:00,12.247,12.256,12.178,12.178,250000.0
2009-04-09 04:54:00,12.192,12.266,12.192,12.266,100000.0
2009-04-09 04:55:00,12.25,12.25,12.24,12.24,350000.0
2009-04-09 04:56:00,12.182,12.26,12.128,12.191,350000.0
2009-04-09 05:00:00,12.138,12.254,12.138,12.254,250000.0
2009-04-09 05:01:00,12.254,12.254,12.138,12.17,400000.0
2009-04-09 05:02:00,12.248,12.248,12.086,12.122,400000.0
2009-04-09 05:03:00,12.24,12.25,12.24,12.24,100000.0
2009-04-09 05:04:00,12.232,12.269,12.232,12.269,100000.0
2009-04-09 05:05:00,12.229,12.234,12.149,12.234,150000.0
2009-04-09 05:06:00,12.153,12.153,12.146,12.146,150000.0
2009-04-09 05:07:00,12.269,12.269,12.185,12.185,400000.0
2009-04-09 05:10:00,12.103,12.254,12.103,12.163,250000.0
2009-04-09 05:20:00,12.244,12.252,12.118,12.221,350000.0
2009-04-09 05:22:00,12.219,12.219,12.152,12.167,250000.0
2009-04-09 05:23:00,12.26,12.26,12.25,12.25,350000.0
2009-04-09 05:25:00,12.251,12.282,12.148,12.251,350000.0
2009-04-09 05:28:00,12.233,12.264,12.13,12.233,350000.0
2009-04-09 05:29:00,12.25,12.26,12.25,12.25,50000.0
2009-04-09 05:30:00,12.138,12.138,12.138,12.138,50000.0
2009-04-09 05:31:00,12.172,12.172,12.139,12.139,100000.0
2009-04-09 05:33:00,12.264,12.264,12.16,12.16,100000.0
2009-04-09 05:35:00,12.267,12.267,12.13,12.236,200000.0
2009-04-09 05:36:00,12.249,12.266,12.249,12.266,100000.0
2009-04-09 05:38:00,12.153,12.235,12.153,12.176,150000.0
2009-04-09 05:39:00,12.19,12.275,12.172,12.256,350000.0
2009-04-09 05:40:00,12.185,12.244,12.133,12.244,350000.0
2009-04-09 05:41:00,12.181,12.245,12.181,12.19,250000.0
2009-04-09 05:42:00,12.222,12.277,12.222,12.277,100000.0
2009-04-09 05:43:00,12.208,12.23,12.208,12.23,150000.0
2009-04-09 05:44:00,12.26,12.26,12.24,12.25,350000.0
2009-04-09 05:45:00,12.256,12.294,12.151,12.248,350000.0
2009-04-09 05:47:00,12.255,12.287,12.148,12.247,350000.0
2009-04-09 05:48:00,12.25,12.26,12.24,12.24,100000.0
2009-04-09 05:49:00,12.277,12.277,12.258,12.258,100000.0
2009-04-09 05:50:00,12.224,12.228,12.106,12.228,350000.0
2009-04-09 05:52:00,12.261,12.261,12.162,12.224,300000.0
2009-04-09 05:53:00,12.26,12.26,12.25,12.25,400000.0
2009-04-09 05:57:00,12.26,12.26,12.25,12.25,400000.0
2009-04-09 06:00:00,12.237,12.237,12.113,12.199,400000.0
2009-04-09 06:01:00,12.29,12.29,12.28,12.28,400000.0
2009-04-09 06:02:00,12.261,12.271,12.153,12.243,400000.0
2009-04-09 06:03:00,12.213,12.342,12.213,12.3,300000.0
2009-04-09 06:05:00,12.258,12.258,12.258,12.258,100000.0
2009-04-09 06:06:00,12.276,12.276,12.147,12.2,200000.0
2009-04-09 06:08:00,12.249,12.283,12.161,12.272,550000.0
2009-04-09 06:09:00,12.171,12.3,12.171,12.239,400000.0
2009-04-09 06:10:00,12.148,12.264,12.138,12.264,400000.0
2009-04-09 06:12:00,12.202,12.243,12.16,12.16,250000.0
2009-04-09 06:15:00,12.209,12.209,12.209,12.209,50000.0
2009-04-09 06:16:00,12.256,12.256,12.152,12.16,400000.0
2009-04-09 06:17:00,12.3,12.3,12.29,12.29,700000.0
2009-04-09 06:18:00,12.233,12.279,12.147,12.244,700000.0
2009-04-09 06:19:00,12.283,12.283,12.229,12.229,150000.0
2009-04-09 06:20:00,12.237,12.283,12.237,12.277,350000.0
2009-04-09 06:21:00,12.29,12.298,12.162,12.254,500000.0
2009-04-09 06:22:00,12.294,12.294,12.294,12.294,50000.0
2009-04-09 06:23:00,12.27,12.289,12.159,12.289,350000.0
2009-04-09 06:24:00,12.199,12.345,12.182,12.279,250000.0
2009-04-09 06:25:00,12.249,12.289,12.157,12.248,350000.0
2009-04-09 06:26:00,12.31,12.31,12.29,12.29,350000.0
2009-04-09 06:27:00,12.3,12.3,12.29,12.29,350000.0
2009-04-09 06:30:00,12.204,12.275,12.199,12.199,350000.0
2009-04-09 06:31:00,12.284,12.29,12.162,12.166,550000.0
2009-04-09 06:32:00,12.268,12.283,12.244,12.244,200000.0
2009-04-09 06:33:00,12.23,12.288,12.154,12.243,500000.0
2009-04-09 06:34:00,12.204,12.277,12.198,12.242,350000.0
2009-04-09 06:35:00,12.286,12.293,12.124,12.283,450000.0
2009-04-09 06:36:00,12.246,12.299,12.156,12.299,500000.0
2009-04-09 06:37:00,12.218,12.297,12.195,12.216,350000.0
2009-04-09 06:38:00,12.322,12.324,12.238,12.275,500000.0
2009-04-09 06:39:00,12.317,12.317,12.218,12.301,400000.0
2009-04-09 06:40:00,12.209,12.298,12.168,12.262,550000.0
2009-04-09 06:41:00,12.198,12.311,12.198,12.311,450000.0
2009-04-09 06:42:00,12.223,12.308,12.223,12.281,350000.0
2009-04-09 06:43:00,12.265,12.298,12.265,12.298,150000.0
2009-04-09 06:44:00,12.178,12.329,12.178,12.312,550000.0
2009-04-09 06:45:00,12.212,12.309,12.17,12.19,400000.0
2009-04-09 06:46:00,12.32,12.32,12.223,12.223,100000.0
2009-04-09 06:47:00,12.212,12.323,12.204,12.204,400000.0
2009-04-09 06:48:00,12.282,12.304,12.226,12.236,400000.0
2009-04-09 06:49:00,12.207,12.305,12.207,12.305,350000.0
2009-04-09 06:50:00,12.211,12.301,12.211,12.291,400000.0
2009-04-09 06:51:00,12.284,12.324,12.214,12.32,450000.0
2009-04-09 06:52:00,12.264,12.274,12.204,12.274,350000.0
2009-04-09 06:53:00,12.296,12.296,12.257,12.257,250000.0
2009-04-09 06:55:00,12.324,12.324,12.224,12.224,100000.0
2009-04-09 06:56:00,12.272,12.309,12.198,12.234,350000.0
2009-04-09 06:57:00,12.269,12.296,12.203,12.266,350000.0
2009-04-09 06:58:00,12.179,12.293,12.179,12.262,550000.0
2009-04-09 06:59:00,12.321,12.349,12.198,12.277,550000.0
2009-04-09 07:00:00,12.296,12.308,12.176,12.176,400000.0
2009-04-09 07:01:00,12.298,12.336,12.259,12.259,250000.0
2009-04-09 07:02:00,12.327,12.327,12.211,12.229,500000.0
2009-04-09 07:03:00,12.27,12.297,12.191,12.195,350000.0
2009-04-09 07:04:00,12.26,12.352,12.222,12.222,400000.0
2009-04-09 07:05:00,12.274,12.293,12.166,12.207,250000.0
2009-04-09 07:06:00,12.302,12.302,12.147,12.251,350000.0
2009-04-09 07:07:00,12.324,12.352,12.291,12.299,500000.0
2009-04-09 07:08:00,12.266,12.359,12.249,12.304,550000.0
2009-04-09 07:09:00,12.28,12.317,12.246,12.293,350000.0
2009-04-09 07:10:00,12.218,12.316,12.218,12.316,450000.0
2009-04-09 07:11:00,12.236,12.317,12.236,12.313,250000.0
2009-04-09 07:12:00,12.272,12.313,12.263,12.271,350000.0
2009-04-09 07:13:00,12.282,12.355,12.193,12.25,450000.0
2009-04-09 07:14:00,12.22,12.312,12.174,12.194,350000.0
2009-04-09 07:15:00,12.252,12.328,12.192,12.251,350000.0
2009-04-09 07:16:00,12.305,12.305,12.287,12.287,100000.0
2009-04-09 07:17:00,12.313,12.333,12.249,12.333,550000.0
2009-04-09 07:18:00,12.266,12.312,12.224,12.312,350000.0
2009-04-09 07:19:00,12.296,12.296,12.197,12.218,400000.0
2009-04-09 07:20:00,12.173,12.245,12.173,12.218,350000.0
2009-04-09 07:21:00,12.286,12.3,12.144,12.3,500000.0
2009-04-09 07:22:00,12.247,12.254,12.132,12.243,550000.0
2009-04-09 07:23:00,12.275,12.289,12.177,12.177,350000.0
2009-04-09 07:24:00,12.303,12.303,12.166,12.25,200000.0
2009-04-09 07:25:00,12.294,12.294,12.168,12.214,500000.0
2009-04-09 07:26:00,12.277,12.309,12.202,12.202,350000.0
2009-04-09 07:27:00,12.317,12.317,12.196,12.196,100000.0
2009-04-09 07:28:00,12.262,12.262,12.218,12.228,300000.0
2009-04-09 07:29:00,12.262,12.304,12.216,12.241,350000.0
2009-04-09 07:30:00,12.21,12.296,12.199,12.296,550000.0
2009-04-09 07:31:00,12.308,12.308,12.172,12.172,450000.0
2009-04-09 07:32:00,12.205,12.279,12.14,12.267,400000.0
2009-04-09 07:33:00,12.293,12.316,12.196,12.302,500000.0
2009-04-09 07:34:00,12.251,12.293,12.195,12.291,400000.0
2009-04-09 07:35:00,12.217,12.286,12.196,12.245,350000.0
2009-04-09 07:36:00,12.273,12.278,12.191,12.193,350000.0
2009-04-09 07:37:00,12.224,12.266,12.158,12.247,550000.0
2009-04-09 07:38:00,12.294,12.294,12.172,12.172,350000.0
2009-04-09 07:39:00,12.259,12.259,12.109,12.207,400000.0
2009-04-09 07:40:00,12.199,12.275,12.129,12.25,550000.0
2009-04-09 07:41:00,12.245,12.273,12.115,12.273,500000.0
2009-04-09 07:42:00,12.165,12.317,12.165,12.26,350000.0
2009-04-09 07:43:00,12.288,12.288,12.153,12.249,400000.0
2009-04-09 07:44:00,12.282,12.292,12.183,12.278,350000.0
2009-04-09 07:45:00,12.165,12.264,12.12,12.264,1000000.0
2009-04-09 07:46:00,12.193,12.313,12.193,12.279,350000.0
2009-04-09 07:47:00,12.22,12.274,12.146,12.155,400000.0
2009-04-09 07:48:00,12.275,12.275,12.158,12.209,800000.0
2009-04-09 07:49:00,12.295,12.309,12.252,12.302,350000.0
2009-04-09 07:50:00,12.168,12.278,12.124,12.278,900000.0
2009-04-09 07:51:00,12.225,12.273,12.167,12.167,350000.0
2009-04-09 07:52:00,12.253,12.271,12.196,12.238,200000.0
2009-04-09 07:53:00,12.267,12.267,12.26,12.26,100000.0
2009-04-09 07:54:00,12.27,12.338,12.243,12.306,500000.0
2009-04-09 07:55:00,12.267,12.351,12.2,12.2,500000.0
2009-04-09 07:56:00,12.285,12.32,12.176,12.236,800000.0
2009-04-09 07:58:00,12.231,12.311,12.195,12.235,850000.0
2009-04-09 07:59:00,12.33,12.33,12.32,12.32,550000.0
2009-04-09 08:00:00,12.272,12.284,12.142,12.284,550000.0
2009-04-09 08:01:00,12.313,12.318,12.219,12.293,350000.0
2009-04-09 08:02:00,12.207,12.308,12.207,12.308,450000.0
2009-04-09 08:03:00,12.295,12.295,12.167,12.213,400000.0
2009-04-09 08:04:00,12.261,12.331,12.207,12.249,400000.0
2009-04-09 08:05:00,12.283,12.29,12.209,12.266,400000.0
2009-04-09 08:06:00,12.318,12.318,12.207,12.263,400000.0
2009-04-09 08:07:00,12.173,12.296,12.158,12.296,500000.0
2009-04-09 08:08:00,12.244,12.301,12.191,12.219,400000.0
2009-04-09 08:09:00,12.307,12.316,12.182,12.246,500000.0
2009-04-09 08:10:00,12.221,12.302,12.195,12.301,350000.0
2009-04-09 08:11:00,12.227,12.306,12.148,12.203,350000.0
2009-04-09 08:12:00,12.302,12.364,12.235,12.236,300000.0
2009-04-09 08:13:00,12.178,12.29,12.128,12.29,550000.0
2009-04-09 08:14:00,12.244,12.269,12.147,12.147,500000.0
2009-04-09 08:15:00,12.28,12.28,12.142,12.261,550000.0
2009-04-09 08:16:00,12.212,12.296,12.191,12.191,300000.0
2009-04-09 08:17:00,12.153,12.258,12.153,12.249,500000.0
2009-04-09 08:18:00,12.258,12.268,12.149,12.161,400000.0
2009-04-09 08:19:00,12.153,12.261,12.148,12.205,700000.0
2009-04-09 08:20:00,12.207,12.332,12.205,12.217,500000.0
2009-04-09 08:21:00,12.254,12.309,12.2,12.302,450000.0
2009-04-09 08:22:00,12.33,12.33,12.31,12.32,350000.0
2009-04-09 08:23:00,12.222,12.266,12.188,12.207,350000.0
2009-04-09 08:24:00,12.214,12.258,12.199,12.21,350000.0
2009-04-09 08:25:00,12.202,12.317,12.157,12.235,650000.0
2009-04-09 08:26:00,12.257,12.273,12.191,12.269,400000.0
2009-04-09 08:27:00,12.306,12.306,12.183,12.183,250000.0
2009-04-09 08:28:00,12.278,12.318,12.199,12.299,300000.0
2009-04-09 08:29:00,12.265,12.265,12.155,12.16,400000.0
2009-04-09 08:30:00,12.145,12.269,12.145,12.22,400000.0
2009-04-09 08:31:00,12.198,12.288,12.198,12.198,500000.0
2009-04-09 08:32:00,12.214,12.292,12.156,12.196,500000.0
2009-04-09 08:33:00,12.31,12.31,12.3,12.3,500000.0
2009-04-09 08:34:00,12.187,12.312,12.162,12.162,500000.0
2009-04-09 08:35:00,12.295,12.295,12.163,12.238,550000.0
2009-04-09 08:36:00,12.161,12.267,12.121,12.259,450000.0
2009-04-09 08:37:00,12.25,12.272,12.151,12.272,450000.0
2009-04-09 08:38:00,12.172,12.232,12.159,12.181,200000.0
2009-04-09 08:39:00,12.219,12.307,12.189,12.217,550000.0
2009-04-09 08:40:00,12.27,12.283,12.183,12.226,350000.0
2009-04-09 08:41:00,12.229,12.306,12.192,12.306,350000.0
2009-04-09 08:42:00,12.278,12.291,12.173,12.18,550000.0
2009-04-09 08:43:00,12.209,12.289,12.171,12.171,350000.0
2009-04-09 08:44:00,12.192,12.258,12.15,12.185,550000.0
2009-04-09 08:45:00,12.159,12.29,12.148,12.251,400000.0
2009-04-09 08:46:00,12.256,12.302,12.184,12.205,600000.0
2009-04-09 08:47:00,12.194,12.244,12.173,12.244,350000.0
2009-04-09 08:48:00,12.289,12.289,12.194,12.277,550000.0
2009-04-09 08:49:00,12.201,12.258,12.148,12.236,450000.0
2009-04-09 08:50:00,12.252,12.307,12.172,12.261,500000.0
2009-04-09 08:51:00,12.204,12.304,12.189,12.261,400000.0
2009-04-09 08:52:00,12.255,12.287,12.171,12.198,350000.0
2009-04-09 08:53:00,12.245,12.275,12.129,12.214,550000.0
2009-04-09 08:54:00,12.133,12.285,12.133,12.207,450000.0
2009-04-09 08:55:00,12.247,12.247,12.077,12.14,500000.0
2009-04-09 08:56:00,12.146,12.299,12.136,12.136,550000.0
2009-04-09 08:57:00,12.295,12.307,12.176,12.176,400000.0
2009-04-09 08:58:00,12.259,12.268,12.117,12.268,450000.0
2009-04-09 08:59:00,12.247,12.249,12.172,12.205,350000.0
2009-04-09 09:00:00,12.181,12.277,12.158,12.191,600000.0
2009-04-09 09:01:00,12.244,12.265,12.169,12.2,400000.0
2009-04-09 09:02:00,12.226,12.276,12.155,12.205,500000.0
2009-04-09 09:03:00,12.164,12.263,12.13,12.249,550000.0
2009-04-09 09:04:00,12.228,12.286,12.176,12.2,350000.0
2009-04-09 09:05:00,12.276,12.276,12.154,12.154,750000.0
2009-04-09 09:06:00,12.169,12.32,12.169,12.265,550000.0
2009-04-09 09:07:00,12.206,12.312,12.185,12.186,500000.0
2009-04-09 09:08:00,12.263,12.263,12.114,12.249,550000.0
2009-04-09 09:09:00,12.238,12.31,12.165,12.284,950000.0
2009-04-09 09:10:00,12.199,12.273,12.134,12.209,450000.0
2009-04-09 09:11:00,12.236,12.277,12.127,12.277,500000.0
2009-04-09 09:12:00,12.227,12.278,12.173,12.267,300000.0
2009-04-09 09:13:00,12.238,12.238,12.238,12.238,50000.0
2009-04-09 09:14:00,12.226,12.285,12.167,12.285,350000.0
2009-04-09 09:15:00,12.24,12.253,12.13,12.13,400000.0
2009-04-09 09:16:00,12.3,12.31,12.3,12.31,400000.0
2009-04-09 09:17:00,12.2,12.275,12.165,12.275,400000.0
2009-04-09 09:18:00,12.182,12.314,12.171,12.173,400000.0
2009-04-09 09:19:00,12.165,12.293,12.127,12.142,600000.0
2009-04-09 09:20:00,12.247,12.284,12.247,12.256,250000.0
2009-04-09 09:21:00,12.235,12.334,12.194,12.311,400000.0
2009-04-09 09:22:00,12.291,12.291,12.167,12.244,600000.0
2009-04-09 09:23:00,12.285,12.323,12.205,12.234,600000.0
2009-04-09 09:24:00,12.279,12.304,12.188,12.304,550000.0
2009-04-09 09:25:00,12.192,12.334,12.192,12.282,550000.0
2009-04-09 09:26:00,12.243,12.324,12.193,12.228,600000.0
2009-04-09 09:27:00,12.248,12.282,12.179,12.282,500000.0
2009-04-09 09:28:00,12.185,12.297,12.176,12.233,550000.0
2009-04-09 09:29:00,12.193,12.261,12.157,12.261,450000.0
2009-04-09 09:30:00,12.197,12.295,12.188,12.196,700000.0
2009-04-09 09:31:00,12.186,12.23,12.103,12.109,450000.0
2009-04-09 09:32:00,12.283,12.283,12.194,12.267,350000.0
2009-04-09 09:33:00,12.228,12.286,12.174,12.255,400000.0
2009-04-09 09:34:00,12.189,12.265,12.099,12.099,350000.0
2009-04-09 09:35:00,12.142,12.259,12.142,12.232,550000.0
2009-04-09 09:36:00,12.118,12.254,12.118,12.248,400000.0
2009-04-09 09:37:00,12.279,12.279,12.165,12.266,300000.0
2009-04-09 09:38:00,12.271,12.271,12.187,12.224,350000.0
2009-04-09 09:39:00,12.195,12.277,12.161,12.198,700000.0
2009-04-09 09:40:00,12.239,12.297,12.157,12.157,400000.0
2009-04-09 09:41:00,12.259,12.259,12.133,12.253,350000.0
2009-04-09 09:42:00,12.164,12.276,12.164,12.174,350000.0
2009-04-09 09:43:00,12.237,12.263,12.123,12.225,450000.0
2009-04-09 09:44:00,12.204,12.26,12.179,12.198,600000.0
2009-04-09 09:45:00,12.151,12.292,12.151,12.257,650000.0
2009-04-09 09:46:00,12.252,12.252,12.09,12.129,350000.0
2009-04-09 09:47:00,12.161,12.217,12.121,12.135,400000.0
2009-04-09 09:48:00,12.263,12.263,12.129,12.207,650000.0
2009-04-09 09:49:00,12.26,12.267,12.174,12.174,350000.0
2009-04-09 09:50:00,12.225,12.284,12.153,12.284,450000.0
2009-04-09 09:51:00,12.213,12.279,12.156,12.279,550000.0
2009-04-09 09:52:00,12.176,12.254,12.138,12.254,550000.0
2009-04-09 09:53:00,12.243,12.261,12.12,12.204,500000.0
2009-04-09 09:54:00,12.232,12.274,12.164,12.219,450000.0
2009-04-09 09:55:00,12.196,12.282,12.17,12.191,350000.0
2009-04-09 09:56:00,12.149,12.256,12.139,12.139,550000.0
2009-04-09 09:57:00,12.186,12.279,12.139,12.253,750000.0
2009-04-09 09:58:00,12.246,12.274,12.157,12.22,350000.0
2009-04-09 09:59:00,12.171,12.317,12.171,12.215,650000.0
2009-04-09 10:00:00,12.179,12.261,12.124,12.204,600000.0
2009-04-09 10:01:00,12.281,12.281,12.158,12.158,350000.0
2009-04-09 10:02:00,12.272,12.272,12.148,12.228,400000.0
2009-04-09 10:03:00,12.276,12.276,12.152,12.152,350000.0
2009-04-09 10:04:00,12.25,12.293,12.17,12.293,400000.0
2009-04-09 10:05:00,12.31,12.31,12.3,12.3,700000.0
2009-04-09 10:06:00,12.134,12.325,12.134,12.178,700000.0
2009-04-09 10:07:00,12.25,12.289,12.155,12.281,450000.0
2009-04-09 10:08:00,12.233,12.259,12.142,12.148,500000.0
2009-04-09 10:09:00,12.268,12.327,12.205,12.286,600000.0
2009-04-09 10:10:00,12.183,12.286,12.16,12.251,600000.0
2009-04-09 10:11:00,12.192,12.233,12.137,12.186,400000.0
2009-04-09 10:12:00,12.221,12.308,12.18,12.296,500000.0
2009-04-09 10:13:00,12.185,12.272,12.136,12.272,750000.0
2009-04-09 10:14:00,12.219,12.29,12.219,12.29,400000.0
2009-04-09 10:15:00,12.147,12.24,12.147,12.24,350000.0
2009-04-09 10:16:00,12.282,12.283,12.144,12.282,500000.0
2009-04-09 10:17:00,12.205,12.281,12.182,12.209,350000.0
2009-04-09 10:18:00,12.215,12.306,12.195,12.251,550000.0
2009-04-09 10:19:00,12.295,12.319,12.188,12.319,450000.0
2009-04-09 10:20:00,12.198,12.262,12.165,12.193,550000.0
2009-04-09 10:21:00,12.133,12.254,12.133,12.254,650000.0
2009-04-09 10:22:00,12.252,12.289,12.179,12.253,400000.0
2009-04-09 10:23:00,12.239,12.243,12.119,12.144,550000.0
2009-04-09 10:24:00,12.187,12.306,12.18,12.18,450000.0
2009-04-09 10:25:00,12.187,12.252,12.136,12.231,500000.0
2009-04-09 10:26:00,12.218,12.3,12.168,12.168,350000.0
2009-04-09 10:27:00,12.199,12.238,12.129,12.129,400000.0
2009-04-09 10:28:00,12.2,12.28,12.153,12.203,350000.0
2009-04-09 10:29:00,12.242,12.283,12.138,12.244,500000.0
2009-04-09 10:30:00,12.201,12.247,12.18,12.18,350000.0
2009-04-09 10:31:00,12.171,12.279,12.159,12.265,450000.0
2009-04-09 10:32:00,12.298,12.305,12.171,12.191,400000.0
2009-04-09 10:33:00,12.25,12.27,12.146,12.255,550000.0
2009-04-09 10:34:00,12.292,12.328,12.189,12.218,700000.0
2009-04-09 10:35:00,12.256,12.274,12.177,12.263,350000.0
2009-04-09 10:36:00,12.158,12.288,12.148,12.288,450000.0
2009-04-09 10:37:00,12.252,12.262,12.123,12.201,500000.0
2009-04-09 10:38:00,12.187,12.32,12.187,12.212,400000.0
2009-04-09 10:39:00,12.206,12.329,12.168,12.178,400000.0
2009-04-09 10:40:00,12.222,12.343,12.186,12.228,400000.0
2009-04-09 10:41:00,12.309,12.309,12.2,12.28,350000.0
2009-04-09 10:42:00,12.242,12.348,12.203,12.336,550000.0
2009-04-09 10:43:00,12.295,12.315,12.189,12.297,550000.0
2009-04-09 10:44:00,12.218,12.326,12.21,12.307,550000.0
2009-04-09 10:45:00,12.218,12.348,12.218,12.33,350000.0
2009-04-09 10:46:00,12.235,12.357,12.233,12.254,550000.0
2009-04-09 10:47:00,12.298,12.341,12.201,12.341,450000.0
2009-04-09 10:48:00,12.324,12.338,12.24,12.307,450000.0
2009-04-09 10:49:00,12.278,12.325,12.202,12.306,500000.0
2009-04-09 10:50:00,12.267,12.291,12.178,12.178,450000.0
2009-04-09 10:51:00,12.235,12.328,12.23,12.309,400000.0
2009-04-09 10:52:00,12.245,12.398,12.236,12.328,500000.0
2009-04-09 10:53:00,12.312,12.328,12.203,12.297,450000.0
2009-04-09 10:54:00,12.328,12.332,12.239,12.257,550000.0
2009-04-09 10:55:00,12.309,12.317,12.236,12.259,400000.0
2009-04-09 10:56:00,12.283,12.357,12.283,12.346,450000.0
2009-04-09 10:57:00,12.244,12.365,12.216,12.299,350000.0
2009-04-09 10:58:00,12.332,12.332,12.218,12.246,350000.0
2009-04-09 10:59:00,12.297,12.314,12.168,12.168,450000.0
2009-04-09 11:00:00,12.236,12.334,12.2,12.241,350000.0
2009-04-09 11:01:00,12.274,12.367,12.212,12.334,600000.0
2009-04-09 11:02:00,12.252,12.353,12.209,12.306,350000.0
2009-04-09 11:03:00,12.253,12.344,12.226,12.332,550000.0
2009-04-09 11:04:00,12.313,12.313,12.195,12.288,600000.0
2009-04-09 11:05:00,12.194,12.34,12.194,12.34,550000.0
2009-04-09 11:06:00,12.356,12.358,12.234,12.356,500000.0
2009-04-09 11:07:00,12.24,12.341,12.191,12.236,450000.0
2009-04-09 11:08:00,12.289,12.347,12.228,12.253,400000.0
2009-04-09 11:09:00,12.327,12.327,12.216,12.299,500000.0
2009-04-09 11:10:00,12.223,12.319,12.178,12.178,400000.0
2009-04-09 11:11:00,12.315,12.343,12.197,12.293,350000.0
2009-04-09 11:12:00,12.267,12.301,12.208,12.301,450000.0
2009-04-09 11:13:00,12.315,12.315,12.173,12.276,400000.0
2009-04-09 11:14:00,12.216,12.319,12.178,12.236,550000.0
2009-04-09 11:15:00,12.221,12.335,12.205,12.205,350000.0
2009-04-09 11:16:00,12.197,12.291,12.156,12.19,350000.0
2009-04-09 11:17:00,12.328,12.332,12.193,12.23,400000.0
2009-04-09 11:18:00,12.243,12.315,12.186,12.315,400000.0
2009-04-09 11:19:00,12.215,12.322,12.193,12.318,550000.0
2009-04-09 11:20:00,12.194,12.317,12.194,12.317,400000.0
2009-04-09 11:21:00,12.258,12.348,12.253,12.343,550000.0
2009-04-09 11:22:00,12.245,12.349,12.228,12.236,350000.0
2009-04-09 11:23:00,12.257,12.338,12.192,12.229,500000.0
2009-04-09 11:24:00,12.226,12.303,12.208,12.208,450000.0
2009-04-09 11:25:00,12.205,12.306,12.182,12.306,400000.0
2009-04-09 11:26:00,12.249,12.357,12.218,12.347,400000.0
2009-04-09 11:27:00,12.176,12.291,12.176,12.291,500000.0
2009-04-09 11:28:00,12.206,12.284,12.185,12.278,350000.0
2009-04-09 11:29:00,12.291,12.314,12.205,12.205,550000.0
2009-04-09 11:30:00,12.191,12.292,12.191,12.209,450000.0
2009-04-09 11:31:00,12.235,12.313,12.19,12.22,450000.0
2009-04-09 11:32:00,12.208,12.308,12.185,12.221,400000.0
2009-04-09 11:33:00,12.23,12.297,12.221,12.221,500000.0
2009-04-09 11:34:00,12.237,12.269,12.165,12.244,400000.0
2009-04-09 11:35:00,12.157,12.261,12.157,12.193,350000.0
2009-04-09 11:36:00,12.249,12.277,12.128,12.13,550000.0
2009-04-09 11:37:00,12.233,12.293,12.182,12.242,350000.0
2009-04-09 11:38:00,12.201,12.261,12.134,12.147,500000.0
2009-04-09 11:39:00,12.218,12.264,12.141,12.141,400000.0
2009-04-09 11:40:00,12.211,12.275,12.185,12.235,550000.0
2009-04-09 11:41:00,12.178,12.319,12.178,12.256,350000.0
2009-04-09 11:42:00,12.213,12.265,12.129,12.129,500000.0
2009-04-09 11:43:00,12.194,12.293,12.167,12.293,450000.0
2009-04-09 11:44:00,12.152,12.271,12.152,12.26,500000.0
2009-04-09 11:45:00,12.292,12.292,12.181,12.195,400000.0
2009-04-09 11:46:00,12.265,12.297,12.171,12.189,400000.0
2009-04-09 11:47:00,12.258,12.287,12.148,12.231,400000.0
2009-04-09 11:48:00,12.218,12.296,12.209,12.261,450000.0
2009-04-09 11:49:00,12.263,12.277,12.153,12.222,450000.0
2009-04-09 11:50:00,12.211,12.287,12.161,12.287,350000.0
2009-04-09 11:51:00,12.19,12.258,12.152,12.198,550000.0
2009-04-09 11:52:00,12.158,12.309,12.158,12.275,500000.0
2009-04-09 11:53:00,12.258,12.291,12.151,12.291,500000.0
2009-04-09 11:54:00,12.3,12.3,12.17,12.214,400000.0
2009-04-09 11:55:00,12.253,12.311,12.183,12.287,350000.0
2009-04-09 11:56:00,12.239,12.249,12.128,12.161,300000.0
2009-04-09 11:57:00,12.231,12.265,12.161,12.161,550000.0
2009-04-09 11:58:00,12.198,12.313,12.182,12.313,350000.0
2009-04-09 11:59:00,12.202,12.3,12.18,12.18,350000.0
2009-04-09 12:00:00,12.285,12.303,12.193,12.303,550000.0
2009-04-09 12:01:00,12.251,12.313,12.184,12.204,750000.0
2009-04-09 12:02:00,12.212,12.333,12.209,12.25,550000.0
2009-04-09 12:03:00,12.253,12.325,12.21,12.219,500000.0
2009-04-09 12:04:00,12.224,12.273,12.175,12.201,400000.0
2009-04-09 12:05:00,12.287,12.312,12.196,12.196,350000.0
2009-04-09 12:06:00,12.262,12.307,12.188,12.283,500000.0
2009-04-09 12:07:00,12.236,12.315,12.189,12.298,450000.0
2009-04-09 12:08:00,12.231,12.32,12.224,12.293,550000.0
2009-04-09 12:09:00,12.214,12.32,12.214,12.301,500000.0
2009-04-09 12:10:00,12.283,12.328,12.218,12.271,400000.0
2009-04-09 12:11:00,12.229,12.349,12.229,12.248,550000.0
2009-04-09 12:12:00,12.197,12.343,12.197,12.207,350000.0
2009-04-09 12:13:00,12.319,12.347,12.214,12.321,400000.0
2009-04-09 12:14:00,12.236,12.312,12.165,12.312,350000.0
2009-04-09 12:15:00,12.255,12.308,12.214,12.217,400000.0
2009-04-09 12:16:00,12.22,12.263,12.184,12.184,500000.0
2009-04-09 12:17:00,12.16,12.287,12.16,12.268,400000.0
2009-04-09 12:18:00,12.187,12.287,12.171,12.171,500000.0
2009-04-09 12:19:00,12.257,12.301,12.147,12.203,500000.0
2009-04-09 12:20:00,12.183,12.3,12.183,12.281,550000.0
2009-04-09 12:21:00,12.307,12.338,12.193,12.204,600000.0
2009-04-09 12:22:00,12.265,12.35,12.214,12.286,550000.0
2009-04-09 12:23:00,12.234,12.259,12.157,12.167,400000.0
2009-04-09 12:24:00,12.28,12.314,12.184,12.284,600000.0
2009-04-09 12:25:00,12.305,12.333,12.227,12.227,350000.0
2009-04-09 12:26:00,12.281,12.281,12.147,12.204,400000.0
2009-04-09 12:27:00,12.277,12.292,12.194,12.267,350000.0
2009-04-09 12:28:00,12.168,12.267,12.145,12.145,550000.0
2009-04-09 12:29:00,12.212,12.315,12.212,12.31,350000.0
2009-04-09 12:30:00,12.214,12.299,12.162,12.24,500000.0
2009-04-09 12:31:00,12.273,12.288,12.194,12.194,400000.0
2009-04-09 12:32:00,12.212,12.276,12.178,12.264,400000.0
2009-04-09 12:33:00,12.172,12.281,12.151,12.248,550000.0
2009-04-09 12:34:00,12.202,12.305,12.202,12.235,350000.0
2009-04-09 12:35:00,12.262,12.296,12.15,12.229,500000.0
2009-04-09 12:36:00,12.233,12.258,12.167,12.258,350000.0
2009-04-09 12:37:00,12.28,12.298,12.229,12.269,400000.0
2009-04-09 12:38:00,12.207,12.292,12.207,12.261,400000.0
2009-04-09 12:39:00,12.165,12.285,12.165,12.175,550000.0
2009-04-09 12:40:00,12.294,12.3,12.174,12.228,350000.0
2009-04-09 12:41:00,12.296,12.296,12.156,12.229,400000.0
2009-04-09 12:42:00,12.212,12.288,12.189,12.259,550000.0
2009-04-09 12:43:00,12.267,12.29,12.214,12.268,500000.0
2009-04-09 12:44:00,12.202,12.298,12.128,12.195,500000.0
2009-04-09 12:45:00,12.28,12.318,12.164,12.234,400000.0
2009-04-09 12:46:00,12.163,12.241,12.157,12.195,400000.0
2009-04-09 12:47:00,12.169,12.289,12.152,12.239,500000.0
2009-04-09 12:48:00,12.275,12.275,12.147,12.15,450000.0
2009-04-09 12:49:00,12.28,12.28,12.162,12.174,250000.0
2009-04-09 12:50:00,12.216,12.322,12.167,12.167,450000.0
2009-04-09 12:51:00,12.168,12.288,12.168,12.249,350000.0
2009-04-09 12:52:00,12.3,12.31,12.3,12.31,400000.0
2009-04-09 12:53:00,12.215,12.268,12.179,12.268,400000.0
2009-04-09 12:54:00,12.275,12.275,12.186,12.217,550000.0
2009-04-09 12:55:00,12.181,12.279,12.177,12.218,500000.0
2009-04-09 12:56:00,12.201,12.291,12.157,12.219,400000.0
2009-04-09 12:57:00,12.257,12.266,12.141,12.184,400000.0
2009-04-09 12:58:00,12.246,12.269,12.146,12.264,450000.0
2009-04-09 12:59:00,12.278,12.278,12.156,12.173,350000.0
2009-04-09 13:00:00,12.282,12.282,12.212,12.254,350000.0
2009-04-09 13:01:00,12.231,12.231,12.13,12.162,450000.0
2009-04-09 13:02:00,12.171,12.262,12.171,12.201,400000.0
2009-04-09 13:03:00,12.274,12.279,12.127,12.232,600000.0
2009-04-09 13:04:00,12.193,12.28,12.184,12.259,450000.0
2009-04-09 13:05:00,12.184,12.305,12.184,12.281,550000.0
2009-04-09 13:06:00,12.276,12.276,12.13,12.233,450000.0
2009-04-09 13:07:00,12.178,12.275,12.167,12.211,500000.0
2009-04-09 13:08:00,12.262,12.267,12.169,12.186,350000.0
2009-04-09 13:09:00,12.187,12.285,12.187,12.211,500000.0
2009-04-09 13:10:00,12.213,12.288,12.174,12.25,400000.0
2009-04-09 13:11:00,12.184,12.28,12.184,12.266,400000.0
2009-04-09 13:12:00,12.283,12.3,12.161,12.268,550000.0
2009-04-09 13:13:00,12.218,12.286,12.165,12.286,450000.0
2009-04-09 13:14:00,12.228,12.286,12.211,12.259,400000.0
2009-04-09 13:15:00,12.253,12.326,12.162,12.162,350000.0
2009-04-09 13:16:00,12.273,12.28,12.165,12.28,350000.0
2009-04-09 13:17:00,12.156,12.268,12.156,12.252,500000.0
2009-04-09 13:18:00,12.232,12.287,12.138,12.284,450000.0
2009-04-09 13:19:00,12.291,12.315,12.162,12.189,400000.0
2009-04-09 13:20:00,12.195,12.271,12.148,12.211,500000.0
2009-04-09 13:21:00,12.208,12.307,12.166,12.307,500000.0
2009-04-09 13:22:00,12.297,12.297,12.156,12.165,450000.0
2009-04-09 13:23:00,12.263,12.299,12.187,12.299,400000.0
2009-04-09 13:24:00,12.3,12.31,12.3,12.31,350000.0
2009-04-09 13:25:00,12.277,12.299,12.218,12.276,350000.0
2009-04-09 13:26:00,12.156,12.262,12.092,12.2,650000.0
2009-04-09 13:27:00,12.24,12.264,12.164,12.234,350000.0
2009-04-09 13:28:00,12.205,12.267,12.137,12.266,400000.0
2009-04-09 13:29:00,12.276,12.279,12.131,12.159,550000.0
2009-04-09 13:30:00,12.164,12.24,12.164,12.167,550000.0
2009-04-09 13:31:00,12.193,12.313,12.19,12.313,450000.0
2009-04-09 13:32:00,12.219,12.312,12.21,12.269,400000.0
2009-04-09 13:33:00,12.221,12.296,12.174,12.236,500000.0
2009-04-09 13:34:00,12.254,12.255,12.165,12.191,450000.0
2009-04-09 13:35:00,12.278,12.31,12.218,12.286,400000.0
2009-04-09 13:36:00,12.247,12.331,12.192,12.286,450000.0
2009-04-09 13:37:00,12.286,12.288,12.189,12.288,400000.0
2009-04-09 13:38:00,12.235,12.315,12.193,12.315,400000.0
2009-04-09 13:39:00,12.286,12.298,12.187,12.276,500000.0
2009-04-09 13:40:00,12.296,12.317,12.157,12.167,700000.0
2009-04-09 13:41:00,12.239,12.27,12.18,12.233,400000.0
2009-04-09 13:42:00,12.249,12.291,12.173,12.216,400000.0
2009-04-09 13:43:00,12.214,12.297,12.185,12.262,400000.0
2009-04-09 13:44:00,12.217,12.27,12.161,12.255,350000.0
2009-04-09 13:45:00,12.277,12.316,12.183,12.228,550000.0
2009-04-09 13:46:00,12.206,12.295,12.157,12.201,550000.0
2009-04-09 13:47:00,12.235,12.32,12.205,12.223,350000.0
2009-04-09 13:48:00,12.281,12.297,12.158,12.271,500000.0
2009-04-09 13:49:00,12.292,12.292,12.156,12.208,400000.0
2009-04-09 13:50:00,12.175,12.282,12.145,12.282,400000.0
2009-04-09 13:51:00,12.27,12.294,12.159,12.203,400000.0
2009-04-09 13:52:00,12.294,12.294,12.168,12.271,350000.0
2009-04-09 13:53:00,12.127,12.256,12.127,12.198,400000.0
2009-04-09 13:54:00,12.293,12.293,12.147,12.28,400000.0
2009-04-09 13:55:00,12.289,12.289,12.167,12.167,400000.0
2009-04-09 13:56:00,12.257,12.266,12.183,12.183,350000.0
2009-04-09 13:57:00,12.246,12.251,12.135,12.251,350000.0
2009-04-09 13:58:00,12.244,12.254,12.142,12.254,400000.0
2009-04-09 13:59:00,12.242,12.289,12.155,12.189,600000.0
2009-04-09 14:00:00,12.244,12.283,12.183,12.269,350000.0
2009-04-09 14:01:00,12.166,12.363,12.166,12.3,750000.0
2009-04-09 14:02:00,12.223,12.289,12.151,12.248,400000.0
2009-04-09 14:03:00,12.199,12.209,12.119,12.142,500000.0
2009-04-09 14:04:00,12.238,12.238,12.121,12.238,350000.0
2009-04-09 14:05:00,12.16,12.238,12.092,12.21,400000.0
2009-04-09 14:06:00,12.214,12.248,12.125,12.211,300000.0
2009-04-09 14:07:00,12.083,12.186,12.083,12.156,400000.0
2009-04-09 14:08:00,12.182,12.182,12.072,12.072,350000.0
2009-04-09 14:09:00,12.042,12.192,12.021,12.094,550000.0
2009-04-09 14:10:00,12.056,12.152,12.056,12.078,350000.0
2009-04-09 14:11:00,12.168,12.18,12.113,12.18,350000.0
2009-04-09 14:12:00,12.138,12.206,12.071,12.071,350000.0
2009-04-09 14:13:00,12.079,12.149,12.053,12.149,250000.0
2009-04-09 14:14:00,12.129,12.149,12.029,12.09,350000.0
2009-04-09 14:15:00,12.186,12.186,12.063,12.064,450000.0
2009-04-09 14:16:00,12.051,12.188,12.015,12.188,750000.0
2009-04-09 14:17:00,12.027,12.127,12.027,12.086,350000.0
2009-04-09 14:18:00,12.097,12.18,12.081,12.081,400000.0
2009-04-09 14:19:00,12.188,12.188,12.109,12.109,400000.0
2009-04-09 14:20:00,12.081,12.157,12.051,12.051,600000.0
2009-04-09 14:21:00,12.111,12.136,11.999,12.127,500000.0
2009-04-09 14:22:00,12.136,12.188,12.085,12.178,350000.0
2009-04-09 14:23:00,12.164,12.169,12.075,12.081,650000.0
2009-04-09 14:24:00,12.1,12.195,12.041,12.155,550000.0
2009-04-09 14:25:00,12.175,12.178,12.036,12.036,700000.0
2009-04-09 14:26:00,12.11,12.182,12.061,12.106,350000.0
2009-04-09 14:27:00,12.042,12.137,12.028,12.137,450000.0
2009-04-09 14:28:00,12.065,12.17,12.047,12.047,400000.0
2009-04-09 14:29:00,12.128,12.154,12.036,12.154,450000.0
2009-04-09 14:30:00,12.141,12.175,12.046,12.112,400000.0
2009-04-09 14:31:00,12.08,12.143,12.017,12.108,350000.0
2009-04-09 14:32:00,12.057,12.172,12.026,12.026,500000.0
2009-04-09 14:33:00,12.022,12.118,12.022,12.041,350000.0
2009-04-09 14:34:00,12.111,12.156,12.012,12.012,450000.0
2009-04-09 14:35:00,12.113,12.113,12.042,12.113,350000.0
2009-04-09 14:36:00,12.051,12.123,12.013,12.11,450000.0
2009-04-09 14:37:00,12.073,12.154,12.015,12.015,550000.0
2009-04-09 14:38:00,12.104,12.121,12.025,12.08,400000.0
2009-04-09 14:39:00,12.072,12.152,12.009,12.044,800000.0
2009-04-09 14:40:00,12.06,12.153,12.02,12.083,700000.0
2009-04-09 14:41:00,12.057,12.136,12.006,12.136,350000.0
2009-04-09 14:42:00,12.063,12.145,12.009,12.145,450000.0
2009-04-09 14:43:00,12.102,12.15,12.013,12.15,500000.0
2009-04-09 14:44:00,12.049,12.104,12.004,12.104,450000.0
2009-04-09 14:45:00,12.128,12.176,12.04,12.077,400000.0
2009-04-09 14:46:00,12.171,12.171,11.999,12.161,400000.0
2009-04-09 14:47:00,12.138,12.168,12.044,12.15,350000.0
2009-04-09 14:48:00,12.139,12.165,12.059,12.151,400000.0
2009-04-09 14:49:00,12.183,12.204,12.036,12.051,500000.0
2009-04-09 14:50:00,12.16,12.173,12.054,12.054,450000.0
2009-04-09 14:51:00,12.167,12.192,12.091,12.151,350000.0
2009-04-09 14:52:00,12.188,12.188,12.064,12.1,450000.0
2009-04-09 14:53:00,12.181,12.181,12.067,12.142,350000.0
2009-04-09 14:54:00,12.164,12.197,12.049,12.112,400000.0
2009-04-09 14:55:00,12.107,12.13,12.037,12.122,450000.0
2009-04-09 14:56:00,12.139,12.139,12.016,12.136,350000.0
2009-04-09 14:57:00,12.132,12.16,12.036,12.05,500000.0
2009-04-09 14:58:00,12.175,12.181,12.06,12.156,450000.0
2009-04-09 14:59:00,12.083,12.197,12.054,12.144,550000.0
2009-04-09 15:00:00,12.136,12.158,12.003,12.108,400000.0
2009-04-09 15:01:00,12.141,12.141,12.009,12.059,400000.0
2009-04-09 15:02:00,12.121,12.15,12.024,12.098,400000.0
2009-04-09 15:03:00,12.169,12.169,12.024,12.156,450000.0
2009-04-09 15:04:00,12.09,12.151,12.018,12.125,400000.0
2009-04-09 15:05:00,12.152,12.162,12.054,12.079,400000.0
2009-04-09 15:06:00,12.173,12.173,12.035,12.059,400000.0
2009-04-09 15:07:00,12.053,12.167,12.022,12.151,350000.0
2009-04-09 15:08:00,12.133,12.147,12.056,12.056,400000.0
2009-04-09 15:09:00,12.179,12.223,12.096,12.099,450000.0
2009-04-09 15:10:00,12.167,12.199,12.076,12.117,500000.0
2009-04-09 15:11:00,12.194,12.194,12.031,12.099,400000.0
2009-04-09 15:12:00,12.177,12.187,12.093,12.121,350000.0
2009-04-09 15:13:00,12.144,12.23,12.095,12.095,400000.0
2009-04-09 15:14:00,12.102,12.199,12.053,12.07,400000.0
2009-04-09 15:15:00,12.19,12.227,12.097,12.097,350000.0
2009-04-09 15:16:00,12.075,12.205,12.075,12.201,350000.0
2009-04-09 15:17:00,12.184,12.214,12.078,12.214,500000.0
2009-04-09 15:18:00,12.08,12.217,12.063,12.106,400000.0
2009-04-09 15:19:00,12.149,12.244,12.074,12.097,450000.0
2009-04-09 15:20:00,12.161,12.244,12.124,12.173,550000.0
2009-04-09 15:21:00,12.23,12.23,12.096,12.103,400000.0
2009-04-09 15:22:00,12.203,12.242,12.118,12.226,400000.0
2009-04-09 15:23:00,12.217,12.242,12.136,12.201,550000.0
2009-04-09 15:24:00,12.17,12.246,12.129,12.146,600000.0
2009-04-09 15:25:00,12.162,12.234,12.148,12.195,400000.0
2009-04-09 15:26:00,12.214,12.251,12.123,12.123,450000.0
2009-04-09 15:27:00,12.192,12.195,12.067,12.068,450000.0
2009-04-09 15:28:00,12.181,12.181,12.1,12.121,350000.0
2009-04-09 15:29:00,12.19,12.19,12.07,12.106,400000.0
2009-04-09 15:30:00,12.12,12.207,12.038,12.09,400000.0
2009-04-09 15:31:00,12.068,12.14,12.027,12.027,350000.0
2009-04-09 15:32:00,12.155,12.157,11.972,12.018,500000.0
2009-04-09 15:33:00,12.085,12.144,12.062,12.114,350000.0
2009-04-09 15:34:00,12.06,12.136,12.06,12.122,450000.0
2009-04-09 15:35:00,12.119,12.164,12.037,12.083,500000.0
2009-04-09 15:36:00,12.118,12.209,12.077,12.182,550000.0
2009-04-09 15:37:00,12.1,12.165,12.045,12.165,350000.0
2009-04-09 15:38:00,12.17,12.176,12.024,12.075,500000.0
2009-04-09 15:39:00,12.075,12.187,12.075,12.178,350000.0
2009-04-09 15:40:00,12.048,12.116,12.032,12.098,550000.0
2009-04-09 15:41:00,12.127,12.179,12.036,12.065,350000.0
2009-04-09 15:42:00,12.14,12.172,12.047,12.091,450000.0
2009-04-09 15:43:00,12.155,12.155,12.061,12.124,500000.0
2009-04-09 15:44:00,12.16,12.183,12.077,12.163,350000.0
2009-04-09 15:45:00,12.052,12.152,12.015,12.052,450000.0
2009-04-09 15:46:00,12.167,12.167,12.039,12.166,350000.0
2009-04-09 15:47:00,12.136,12.17,12.004,12.034,550000.0
2009-04-09 15:48:00,12.084,12.145,12.034,12.047,350000.0
2009-04-09 15:49:00,12.178,12.194,12.124,12.194,350000.0
2009-04-09 15:50:00,12.204,12.204,12.063,12.121,550000.0
2009-04-09 15:51:00,12.068,12.174,12.046,12.168,500000.0
2009-04-09 15:52:00,12.077,12.195,12.071,12.073,350000.0
2009-04-09 15:53:00,12.103,12.199,12.043,12.109,400000.0
2009-04-09 15:54:00,12.195,12.232,12.112,12.184,450000.0
2009-04-09 15:55:00,12.114,12.225,12.077,12.128,550000.0
2009-04-09 15:56:00,12.243,12.247,12.113,12.113,450000.0
2009-04-09 15:57:00,12.112,12.222,12.081,12.148,350000.0
2009-04-09 15:58:00,12.174,12.248,12.152,12.223,350000.0
2009-04-09 15:59:00,12.197,12.216,12.091,12.138,450000.0
2009-04-09 16:00:00,12.096,12.255,12.096,12.219,550000.0
2009-04-09 16:01:00,12.195,12.231,12.114,12.212,450000.0
2009-04-09 16:02:00,12.155,12.282,12.125,12.206,550000.0
2009-04-09 16:03:00,12.149,12.278,12.149,12.188,550000.0
2009-04-09 16:04:00,12.138,12.225,12.071,12.166,550000.0
2009-04-09 16:05:00,12.217,12.25,12.108,12.108,650000.0
2009-04-09 16:06:00,12.108,12.187,12.108,12.141,500000.0
2009-04-09 16:07:00,12.239,12.251,12.062,12.093,350000.0
2009-04-09 16:08:00,12.102,12.217,12.102,12.159,450000.0
2009-04-09 16:09:00,12.127,12.241,12.123,12.241,350000.0
2009-04-09 16:10:00,12.157,12.255,12.117,12.117,550000.0
2009-04-09 16:11:00,12.227,12.227,12.097,12.13,500000.0
2009-04-09 16:12:00,12.167,12.222,12.095,12.134,600000.0
2009-04-09 16:13:00,12.175,12.214,12.114,12.133,450000.0
2009-04-09 16:14:00,12.169,12.198,12.119,12.174,550000.0
2009-04-09 16:15:00,12.175,12.218,12.052,12.182,400000.0
2009-04-09 16:16:00,12.16,12.232,12.113,12.199,550000.0
2009-04-09 16:17:00,12.185,12.228,12.094,12.171,350000.0
2009-04-09 16:18:00,12.212,12.212,12.075,12.181,400000.0
2009-04-09 16:19:00,12.106,12.242,12.106,12.225,500000.0
2009-04-09 16:20:00,12.197,12.21,12.058,12.21,550000.0
2009-04-09 16:21:00,12.122,12.219,12.087,12.219,400000.0
2009-04-09 16:22:00,12.166,12.18,12.093,12.122,450000.0
2009-04-09 16:23:00,12.191,12.234,12.093,12.215,500000.0
2009-04-09 16:24:00,12.142,12.16,12.068,12.16,400000.0
2009-04-09 16:25:00,12.114,12.216,12.084,12.183,350000.0
2009-04-09 16:26:00,12.15,12.192,12.04,12.147,550000.0
2009-04-09 16:27:00,12.147,12.204,12.067,12.194,650000.0
2009-04-09 16:28:00,12.169,12.184,12.068,12.13,550000.0
2009-04-09 16:29:00,12.106,12.186,12.075,12.099,400000.0
2009-04-09 16:30:00,12.184,12.184,12.04,12.061,600000.0
2009-04-09 16:31:00,12.193,12.193,12.071,12.089,500000.0
2009-04-09 16:32:00,12.173,12.192,12.05,12.173,450000.0
2009-04-09 16:33:00,12.168,12.169,12.059,12.169,450000.0
2009-04-09 16:34:00,12.146,12.212,12.075,12.097,550000.0
2009-04-09 16:35:00,12.093,12.174,12.079,12.109,400000.0
2009-04-09 16:36:00,12.083,12.205,12.083,12.203,400000.0
2009-04-09 16:37:00,12.2,12.249,12.13,12.174,500000.0
2009-04-09 16:38:00,12.083,12.197,12.079,12.087,450000.0
2009-04-09 16:39:00,12.222,12.222,12.14,12.216,500000.0
2009-04-09 16:40:00,12.114,12.192,12.114,12.178,450000.0
2009-04-09 16:41:00,12.136,12.212,12.083,12.191,400000.0
2009-04-09 16:42:00,12.199,12.282,12.106,12.251,700000.0
2009-04-09 16:43:00,12.246,12.246,12.179,12.179,150000.0
2009-04-09 16:44:00,12.186,12.186,12.092,12.15,400000.0
2009-04-09 16:45:00,12.112,12.209,12.078,12.209,350000.0
2009-04-09 16:46:00,12.154,12.266,12.154,12.203,500000.0
2009-04-09 16:47:00,12.129,12.264,12.124,12.156,600000.0
2009-04-09 16:48:00,12.224,12.267,12.124,12.155,400000.0
2009-04-09 16:49:00,12.182,12.241,12.103,12.103,450000.0
2009-04-09 16:50:00,12.204,12.204,12.067,12.069,500000.0
2009-04-09 16:51:00,12.15,12.214,12.073,12.078,500000.0
2009-04-09 16:52:00,12.105,12.231,12.105,12.219,350000.0
2009-04-09 16:53:00,12.182,12.228,12.103,12.105,500000.0
2009-04-09 16:54:00,12.193,12.193,12.093,12.152,400000.0
2009-04-09 16:55:00,12.23,12.23,12.078,12.22,500000.0
2009-04-09 16:56:00,12.142,12.211,12.094,12.095,400000.0
2009-04-09 16:57:00,12.162,12.234,12.094,12.216,350000.0
2009-04-09 16:58:00,12.156,12.156,12.06,12.062,550000.0
2009-04-09 16:59:00,12.159,12.268,12.153,12.172,400000.0
2009-04-09 17:00:00,12.163,12.245,12.116,12.219,350000.0
2009-04-09 17:01:00,12.225,12.225,12.103,12.212,400000.0
2009-04-09 17:02:00,12.155,12.23,12.155,12.19,400000.0
2009-04-09 17:03:00,12.237,12.237,12.137,12.208,400000.0
2009-04-09 17:04:00,12.209,12.209,12.065,12.102,400000.0
2009-04-09 17:05:00,12.243,12.243,12.081,12.185,400000.0
2009-04-09 17:06:00,12.2,12.232,12.115,12.199,400000.0
2009-04-09 17:07:00,12.156,12.225,12.092,12.11,550000.0
2009-04-09 17:08:00,12.24,12.24,12.115,12.122,350000.0
2009-04-09 17:09:00,12.123,12.294,12.123,12.253,450000.0
2009-04-09 17:10:00,12.215,12.215,12.099,12.099,400000.0
2009-04-09 17:11:00,12.187,12.19,12.064,12.064,400000.0
2009-04-09 17:12:00,12.129,12.216,12.125,12.189,400000.0
2009-04-09 17:13:00,12.12,12.258,12.1,12.1,600000.0
2009-04-09 17:14:00,12.168,12.213,12.14,12.213,150000.0
2009-04-09 17:15:00,12.21,12.219,12.157,12.169,250000.0
2009-04-09 17:16:00,12.132,12.186,12.078,12.132,500000.0
2009-04-09 17:17:00,12.163,12.234,12.107,12.161,400000.0
2009-04-09 17:18:00,12.142,12.255,12.097,12.241,400000.0
2009-04-09 17:19:00,12.174,12.203,12.061,12.127,550000.0
2009-04-09 17:20:00,12.224,12.247,12.117,12.13,350000.0
2009-04-09 17:21:00,12.19,12.252,12.131,12.21,550000.0
2009-04-09 17:22:00,12.164,12.207,12.092,12.207,400000.0
2009-04-09 17:23:00,12.157,12.189,12.065,12.065,400000.0
2009-04-09 17:24:00,12.096,12.263,12.088,12.21,550000.0
2009-04-09 17:25:00,12.211,12.211,12.046,12.148,450000.0
2009-04-09 17:26:00,12.114,12.224,12.111,12.179,450000.0
2009-04-09 17:27:00,12.24,12.24,12.124,12.194,650000.0
2009-04-09 17:28:00,12.099,12.241,12.09,12.187,350000.0
2009-04-09 17:29:00,12.141,12.231,12.119,12.231,400000.0
2009-04-09 17:30:00,12.152,12.234,12.124,12.206,450000.0
2009-04-09 17:31:00,12.183,12.233,12.112,12.195,600000.0
2009-04-09 17:32:00,12.15,12.273,12.146,12.204,400000.0
2009-04-09 17:33:00,12.229,12.229,12.088,12.22,350000.0
2009-04-09 17:34:00,12.125,12.224,12.106,12.201,500000.0
2009-04-09 17:35:00,12.256,12.256,12.141,12.162,500000.0
2009-04-09 17:36:00,12.073,12.244,12.073,12.244,550000.0
2009-04-09 17:37:00,12.134,12.221,12.134,12.17,350000.0
2009-04-09 17:38:00,12.153,12.214,12.148,12.171,250000.0
2009-04-09 17:39:00,12.224,12.256,12.134,12.255,600000.0
2009-04-09 17:40:00,12.234,12.234,12.124,12.124,300000.0
2009-04-09 17:41:00,12.151,12.236,12.151,12.236,200000.0
2009-04-09 17:42:00,12.231,12.235,12.139,12.193,400000.0
2009-04-09 17:43:00,12.136,12.263,12.123,12.173,500000.0
2009-04-09 17:44:00,12.226,12.297,12.134,12.134,650000.0
2009-04-09 17:45:00,12.174,12.237,12.14,12.171,550000.0
2009-04-09 17:46:00,12.167,12.224,12.113,12.141,350000.0
2009-04-09 17:47:00,12.15,12.248,12.15,12.248,350000.0
2009-04-09 17:48:00,12.232,12.247,12.132,12.247,400000.0
2009-04-09 17:49:00,12.098,12.225,12.065,12.187,650000.0
2009-04-09 17:50:00,12.212,12.24,12.143,12.157,500000.0
2009-04-09 17:51:00,12.192,12.256,12.133,12.238,550000.0
2009-04-09 17:52:00,12.155,12.243,12.104,12.104,350000.0
2009-04-09 17:53:00,12.238,12.242,12.137,12.181,300000.0
2009-04-09 17:54:00,12.186,12.264,12.169,12.203,350000.0
2009-04-09 17:55:00,12.127,12.218,12.127,12.184,250000.0
2009-04-09 17:56:00,12.174,12.322,12.169,12.254,500000.0
2009-04-09 17:57:00,12.25,12.307,12.182,12.3,550000.0
2009-04-09 17:58:00,12.293,12.293,12.172,12.233,400000.0
2009-04-09 17:59:00,12.252,12.261,12.156,12.175,600000.0
2009-04-09 18:00:00,12.219,12.293,12.163,12.287,450000.0
2009-04-09 18:01:00,12.174,12.285,12.174,12.204,400000.0
2009-04-09 18:02:00,12.26,12.26,12.191,12.252,350000.0
2009-04-09 18:03:00,12.254,12.283,12.123,12.238,550000.0
2009-04-09 18:04:00,12.244,12.273,12.129,12.273,450000.0
2009-04-09 18:05:00,12.252,12.29,12.16,12.289,750000.0
2009-04-09 18:06:00,12.253,12.276,12.138,12.215,450000.0
2009-04-09 18:07:00,12.259,12.289,12.136,12.245,400000.0
2009-04-09 18:08:00,12.162,12.287,12.162,12.284,400000.0
2009-04-09 18:09:00,12.265,12.274,12.18,12.182,800000.0
2009-04-09 18:10:00,12.206,12.28,12.115,12.16,500000.0
2009-04-09 18:11:00,12.181,12.277,12.13,12.13,400000.0
2009-04-09 18:12:00,12.156,12.256,12.115,12.152,350000.0
2009-04-09 18:13:00,12.109,12.22,12.109,12.214,400000.0
2009-04-09 18:14:00,12.189,12.278,12.167,12.278,450000.0
2009-04-09 18:15:00,12.146,12.231,12.146,12.175,250000.0
2009-04-09 18:16:00,12.24,12.24,12.146,12.184,300000.0
2009-04-09 18:17:00,12.241,12.246,12.146,12.238,350000.0
2009-04-09 18:18:00,12.147,12.271,12.147,12.233,450000.0
2009-04-09 18:19:00,12.195,12.244,12.106,12.129,400000.0
2009-04-09 18:20:00,12.176,12.304,12.176,12.217,550000.0
2009-04-09 18:21:00,12.195,12.245,12.149,12.157,500000.0
2009-04-09 18:22:00,12.14,12.28,12.135,12.28,350000.0
2009-04-09 18:23:00,12.157,12.263,12.131,12.139,1600000.0
2009-04-09 18:24:00,12.183,12.271,12.159,12.159,350000.0
2009-04-09 18:25:00,12.141,12.289,12.106,12.13,1950000.0
2009-04-09 18:26:00,12.142,12.225,12.142,12.204,400000.0
2009-04-09 18:27:00,12.17,12.172,12.127,12.154,350000.0
2009-04-09 18:28:00,12.233,12.245,12.157,12.245,400000.0
2009-04-09 18:29:00,12.178,12.289,12.139,12.208,450000.0
2009-04-09 18:30:00,12.159,12.256,12.157,12.184,1400000.0
2009-04-09 18:31:00,12.188,12.262,12.15,12.183,1550000.0
2009-04-09 18:32:00,12.279,12.279,12.162,12.168,250000.0
2009-04-09 18:33:00,12.248,12.248,12.139,12.185,350000.0
2009-04-09 18:34:00,12.275,12.293,12.177,12.21,400000.0
2009-04-09 18:35:00,12.288,12.293,12.195,12.195,550000.0
2009-04-09 18:36:00,12.316,12.351,12.253,12.253,500000.0
2009-04-09 18:37:00,12.242,12.336,12.207,12.313,400000.0
2009-04-09 18:38:00,12.248,12.348,12.228,12.334,350000.0
2009-04-09 18:39:00,12.3,12.309,12.235,12.266,350000.0
2009-04-09 18:40:00,12.335,12.345,12.2,12.286,500000.0
2009-04-09 18:41:00,12.282,12.417,12.282,12.326,1650000.0
2009-04-09 18:42:00,12.322,12.323,12.256,12.278,1500000.0
2009-04-09 18:43:00,12.314,12.396,12.225,12.363,1500000.0
2009-04-09 18:44:00,12.27,12.347,12.239,12.239,400000.0
2009-04-09 18:45:00,12.298,12.301,12.203,12.299,300000.0
2009-04-09 18:46:00,12.288,12.367,12.241,12.291,1450000.0
2009-04-09 18:47:00,12.311,12.365,12.244,12.275,550000.0
2009-04-09 18:48:00,12.317,12.33,12.235,12.286,1900000.0
2009-04-09 18:49:00,12.272,12.324,12.208,12.249,450000.0
2009-04-09 18:50:00,12.261,12.33,12.234,12.266,500000.0
2009-04-09 18:51:00,12.288,12.336,12.176,12.295,550000.0
2009-04-09 18:52:00,12.336,12.373,12.23,12.313,500000.0
2009-04-09 18:53:00,12.299,12.318,12.245,12.305,1250000.0
2009-04-09 18:54:00,12.312,12.348,12.268,12.308,1800000.0
2009-04-09 18:55:00,12.244,12.317,12.238,12.283,450000.0
2009-04-09 18:56:00,12.277,12.318,12.198,12.266,1300000.0
2009-04-09 18:57:00,12.204,12.31,12.196,12.227,400000.0
2009-04-09 18:58:00,12.278,12.328,12.211,12.297,1250000.0
2009-04-09 18:59:00,12.221,12.282,12.175,12.282,1500000.0
2009-04-09 19:00:00,12.282,12.304,12.228,12.293,400000.0
2009-04-09 19:01:00,12.263,12.331,12.205,12.331,350000.0
2009-04-09 19:02:00,12.342,12.342,12.236,12.273,350000.0
2009-04-09 19:03:00,12.328,12.357,12.21,12.263,550000.0
2009-04-09 19:04:00,12.26,12.342,12.187,12.342,350000.0
2009-04-09 19:05:00,12.241,12.328,12.177,12.328,400000.0
2009-04-09 19:06:00,12.309,12.34,12.243,12.243,250000.0
2009-04-09 19:07:00,12.21,12.291,12.193,12.226,400000.0
2009-04-09 19:08:00,12.307,12.345,12.23,12.253,350000.0
2009-04-09 19:09:00,12.208,12.318,12.202,12.24,550000.0
2009-04-09 19:10:00,12.325,12.325,12.212,12.247,350000.0
2009-04-09 19:11:00,12.258,12.285,12.212,12.229,500000.0
2009-04-09 19:12:00,12.289,12.332,12.238,12.332,350000.0
2009-04-09 19:13:00,12.216,12.339,12.179,12.2,400000.0
2009-04-09 19:14:00,12.27,12.344,12.27,12.344,350000.0
2009-04-09 19:15:00,12.245,12.325,12.207,12.274,400000.0
2009-04-09 19:16:00,12.288,12.309,12.202,12.202,350000.0
2009-04-09 19:17:00,12.294,12.333,12.204,12.292,350000.0
2009-04-09 19:18:00,12.35,12.35,12.33,12.35,350000.0
2009-04-09 19:19:00,12.31,12.34,12.212,12.34,350000.0
2009-04-09 19:20:00,12.201,12.329,12.201,12.278,400000.0
2009-04-09 19:21:00,12.277,12.297,12.165,12.194,550000.0
2009-04-09 19:22:00,12.293,12.298,12.191,12.27,400000.0
2009-04-09 19:23:00,12.188,12.304,12.188,12.252,400000.0
2009-04-09 19:24:00,12.301,12.345,12.198,12.29,550000.0
2009-04-09 19:25:00,12.263,12.37,12.221,12.221,550000.0
2009-04-09 19:26:00,12.26,12.34,12.207,12.207,450000.0
2009-04-09 19:27:00,12.316,12.34,12.244,12.325,450000.0
2009-04-09 19:28:00,12.271,12.354,12.247,12.339,450000.0
2009-04-09 19:29:00,12.321,12.321,12.177,12.179,500000.0
2009-04-09 19:30:00,12.246,12.32,12.241,12.241,400000.0
2009-04-09 19:31:00,12.253,12.307,12.219,12.248,450000.0
2009-04-09 19:32:00,12.268,12.291,12.184,12.218,500000.0
2009-04-09 19:33:00,12.333,12.333,12.208,12.29,400000.0
2009-04-09 19:34:00,12.26,12.33,12.251,12.297,400000.0
2009-04-09 19:35:00,12.221,12.296,12.221,12.247,350000.0
2009-04-09 19:36:00,12.299,12.324,12.198,12.246,350000.0
2009-04-09 19:37:00,12.34,12.35,12.34,12.35,400000.0
2009-04-09 19:38:00,12.312,12.312,12.193,12.301,400000.0
2009-04-09 19:39:00,12.283,12.299,12.169,12.198,400000.0
2009-04-09 19:40:00,12.214,12.309,12.183,12.309,550000.0
2009-04-09 19:41:00,12.34,12.356,12.258,12.291,450000.0
2009-04-09 19:42:00,12.29,12.29,12.143,12.228,400000.0
2009-04-09 19:43:00,12.305,12.354,12.205,12.309,550000.0
2009-04-09 19:44:00,12.307,12.307,12.19,12.19,400000.0
2009-04-09 19:45:00,12.22,12.314,12.22,12.262,500000.0
2009-04-09 19:46:00,12.238,12.28,12.166,12.166,250000.0
2009-04-09 19:47:00,12.229,12.312,12.222,12.272,350000.0
2009-04-09 19:48:00,12.286,12.298,12.244,12.294,400000.0
2009-04-09 19:49:00,12.248,12.35,12.223,12.306,400000.0
2009-04-09 19:50:00,12.265,12.371,12.233,12.255,550000.0
2009-04-09 19:51:00,12.332,12.336,12.203,12.253,400000.0
2009-04-09 19:52:00,12.321,12.33,12.197,12.306,500000.0
2009-04-09 19:53:00,12.338,12.338,12.281,12.281,400000.0
2009-04-09 19:54:00,12.268,12.387,12.232,12.346,350000.0
2009-04-09 19:55:00,12.228,12.305,12.214,12.288,350000.0
2009-04-09 19:56:00,12.339,12.339,12.185,12.323,350000.0
2009-04-09 19:57:00,12.321,12.344,12.231,12.305,350000.0
2009-04-09 19:58:00,12.236,12.37,12.236,12.35,400000.0
2009-04-09 19:59:00,12.36,12.37,12.36,12.36,400000.0
2009-04-09 20:00:00,12.324,12.324,12.18,12.295,400000.0
2009-04-09 20:01:00,12.302,12.302,12.248,12.296,400000.0
2009-04-09 20:02:00,12.271,12.315,12.165,12.27,450000.0
2009-04-09 20:03:00,12.3,12.308,12.161,12.198,500000.0
2009-04-09 20:04:00,12.222,12.344,12.221,12.286,300000.0
2009-04-09 20:05:00,12.246,12.326,12.206,12.206,350000.0
2009-04-09 20:06:00,12.198,12.324,12.198,12.317,350000.0
2009-04-09 20:07:00,12.253,12.325,12.206,12.286,500000.0
2009-04-09 20:08:00,12.349,12.354,12.229,12.299,300000.0
2009-04-09 20:09:00,12.279,12.345,12.241,12.345,400000.0
2009-04-09 20:10:00,12.335,12.4,12.27,12.349,550000.0
2009-04-09 20:11:00,12.355,12.405,12.269,12.322,350000.0
2009-04-09 20:12:00,12.341,12.352,12.257,12.298,300000.0
2009-04-09 20:13:00,12.349,12.349,12.264,12.292,350000.0
2009-04-09 20:14:00,12.242,12.312,12.193,12.312,350000.0
2009-04-09 20:15:00,12.354,12.354,12.28,12.282,200000.0
2009-04-09 20:16:00,12.253,12.315,12.253,12.304,250000.0
2009-04-09 20:17:00,12.307,12.307,12.182,12.193,500000.0
2009-04-09 20:18:00,12.283,12.326,12.243,12.245,400000.0
2009-04-09 20:19:00,12.325,12.325,12.234,12.311,400000.0
2009-04-09 20:20:00,12.309,12.326,12.187,12.287,400000.0
2009-04-09 20:22:00,12.304,12.304,12.25,12.25,100000.0
2009-04-09 20:23:00,12.239,12.331,12.191,12.285,650000.0
2009-04-09 20:24:00,12.235,12.273,12.218,12.273,250000.0
2009-04-09 20:25:00,12.34,12.35,12.34,12.34,500000.0
2009-04-09 20:26:00,12.22,12.354,12.22,12.354,500000.0
2009-04-09 20:27:00,12.34,12.35,12.34,12.34,500000.0
2009-04-09 20:29:00,12.236,12.439,12.236,12.347,500000.0
2009-04-09 20:30:00,12.304,12.326,12.304,12.326,100000.0
2009-04-09 20:33:00,12.34,12.35,12.34,12.34,550000.0
2009-04-09 20:34:00,12.256,12.392,12.244,12.342,550000.0
2009-04-09 20:35:00,12.355,12.355,12.211,12.211,350000.0
2009-04-09 20:36:00,12.214,12.39,12.214,12.29,500000.0
2009-04-09 20:37:00,12.34,12.34,12.32,12.33,550000.0
2009-04-09 20:38:00,12.34,12.34,12.33,12.34,550000.0
2009-04-09 20:40:00,12.277,12.319,12.2,12.319,550000.0
2009-04-09 20:42:00,12.32,12.32,12.32,12.32,400000.0
2009-04-09 20:44:00,12.29,12.338,12.2,12.316,400000.0
2009-04-09 20:45:00,12.266,12.311,12.207,12.207,400000.0
2009-04-09 20:46:00,12.211,12.376,12.211,12.262,350000.0
2009-04-09 20:47:00,12.327,12.34,12.188,12.316,550000.0
2009-04-09 20:48:00,12.189,12.295,12.167,12.249,500000.0
2009-04-09 20:49:00,12.288,12.34,12.206,12.34,350000.0
2009-04-09 20:50:00,12.174,12.286,12.161,12.161,400000.0
2009-04-09 20:51:00,12.263,12.324,12.173,12.304,550000.0
2009-04-09 20:52:00,12.263,12.294,12.156,12.25,400000.0
2009-04-09 20:53:00,12.176,12.324,12.176,12.208,350000.0
2009-04-09 20:54:00,12.263,12.279,12.171,12.279,400000.0
2009-04-09 20:55:00,12.197,12.267,12.154,12.248,550000.0
2009-04-09 20:56:00,12.29,12.3,12.29,12.29,350000.0
2009-04-09 20:57:00,12.225,12.293,12.16,12.293,350000.0
2009-04-09 20:58:00,12.151,12.254,12.121,12.254,350000.0
2009-04-09 20:59:00,12.291,12.316,12.166,12.272,350000.0
2009-04-09 21:00:00,12.17,12.258,12.145,12.195,650000.0
2009-04-09 21:01:00,12.3,12.31,12.3,12.31,550000.0
2009-04-09 21:02:00,12.242,12.288,12.153,12.2,550000.0
2009-04-09 21:03:00,12.208,12.343,12.208,12.241,550000.0
2009-04-09 21:04:00,12.27,12.303,12.228,12.291,300000.0
2009-04-09 21:05:00,12.31,12.31,12.3,12.3,450000.0
2009-04-09 21:06:00,12.202,12.353,12.202,12.337,450000.0
2009-04-09 21:07:00,12.3,12.31,12.3,12.3,100000.0
2009-04-09 21:09:00,12.196,12.282,12.196,12.282,100000.0
2009-04-09 21:10:00,12.281,12.342,12.192,12.236,800000.0
2009-04-09 21:11:00,12.212,12.248,12.151,12.239,400000.0
2009-04-09 21:12:00,12.124,12.241,12.124,12.148,400000.0
2009-04-09 21:13:00,12.29,12.29,12.29,12.29,450000.0
2009-04-09 21:15:00,12.266,12.267,12.156,12.267,450000.0
2009-04-09 21:16:00,12.195,12.275,12.164,12.217,550000.0
2009-04-09 21:17:00,12.3,12.3,12.29,12.29,300000.0
2009-04-09 21:18:00,12.239,12.276,12.163,12.276,300000.0
2009-04-09 21:20:00,12.279,12.284,12.145,12.167,950000.0
2009-04-09 21:21:00,12.258,12.278,12.139,12.188,350000.0
2009-04-09 21:22:00,12.208,12.31,12.165,12.276,300000.0
2009-04-09 21:23:00,12.31,12.31,12.3,12.31,550000.0
2009-04-09 21:24:00,12.213,12.307,12.147,12.307,550000.0
2009-04-09 21:25:00,12.207,12.318,12.191,12.318,250000.0
2009-04-09 21:26:00,12.282,12.282,12.192,12.202,400000.0
2009-04-09 21:27:00,12.29,12.29,12.165,12.233,500000.0
2009-04-09 21:28:00,12.277,12.344,12.209,12.272,500000.0
2009-04-09 21:29:00,12.2,12.32,12.184,12.243,450000.0
2009-04-09 21:30:00,12.207,12.269,12.148,12.148,550000.0
2009-04-09 21:33:00,12.288,12.319,12.182,12.308,650000.0
2009-04-09 21:34:00,12.239,12.312,12.186,12.216,400000.0
2009-04-09 21:35:00,12.288,12.323,12.191,12.243,350000.0
2009-04-09 21:36:00,12.31,12.31,12.3,12.3,150000.0
2009-04-09 21:37:00,12.318,12.318,12.233,12.233,150000.0
2009-04-09 21:38:00,12.275,12.325,12.275,12.325,100000.0
2009-04-09 21:39:00,12.194,12.313,12.194,12.239,300000.0
2009-04-09 21:40:00,12.223,12.283,12.164,12.283,400000.0
2009-04-09 21:41:00,12.29,12.29,12.186,12.205,350000.0
2009-04-09 21:42:00,12.229,12.325,12.182,12.232,400000.0
2009-04-09 21:43:00,12.314,12.314,12.188,12.273,450000.0
2009-04-09 21:44:00,12.29,12.3,12.29,12.29,250000.0
2009-04-09 21:45:00,12.28,12.31,12.213,12.3,250000.0
2009-04-09 21:46:00,12.238,12.266,12.148,12.176,550000.0
2009-04-09 21:47:00,12.273,12.273,12.259,12.259,100000.0
2009-04-09 21:48:00,12.216,12.316,12.216,12.284,300000.0
2009-04-09 21:49:00,12.28,12.3,12.28,12.3,900000.0
2009-04-09 21:50:00,12.267,12.286,12.133,12.243,900000.0
2009-04-09 21:51:00,12.24,12.301,12.185,12.272,500000.0
2009-04-09 21:52:00,12.212,12.304,12.192,12.282,300000.0
2009-04-09 21:53:00,12.204,12.291,12.2,12.2,300000.0
2009-04-09 21:54:00,12.238,12.269,12.139,12.208,350000.0
2009-04-09 21:55:00,12.275,12.275,12.15,12.27,300000.0
2009-04-09 21:56:00,12.27,12.27,12.26,12.26,250000.0
2009-04-09 21:57:00,12.184,12.248,12.135,12.14,250000.0
2009-04-09 21:58:00,12.259,12.289,12.158,12.289,350000.0
2009-04-09 21:59:00,12.136,12.303,12.136,12.201,900000.0
2009-04-09 22:00:00,12.237,12.288,12.237,12.288,150000.0
2009-04-09 22:01:00,12.281,12.292,12.197,12.291,500000.0
2009-04-09 22:02:00,12.266,12.297,12.266,12.297,100000.0
2009-04-09 22:03:00,12.295,12.295,12.176,12.239,250000.0
2009-04-09 22:04:00,12.204,12.304,12.185,12.271,300000.0
2009-04-09 22:05:00,12.28,12.29,12.28,12.28,450000.0
2009-04-09 22:06:00,12.158,12.261,12.143,12.26,450000.0
2009-04-09 22:07:00,12.21,12.282,12.136,12.188,350000.0
2009-04-09 22:08:00,12.19,12.214,12.19,12.214,100000.0
2009-04-09 22:09:00,12.271,12.271,12.158,12.221,400000.0
2009-04-09 22:10:00,12.288,12.288,12.194,12.223,250000.0
2009-04-09 22:11:00,12.29,12.29,12.28,12.28,350000.0
2009-04-09 22:12:00,12.248,12.297,12.188,12.297,350000.0
2009-04-09 22:13:00,12.3,12.3,12.29,12.29,500000.0
2009-04-09 22:14:00,12.265,12.329,12.217,12.309,500000.0
2009-04-09 22:15:00,12.298,12.298,12.169,12.169,200000.0
2009-04-09 22:16:00,12.309,12.312,12.198,12.247,650000.0
2009-04-09 22:17:00,12.195,12.216,12.195,12.216,100000.0
2009-04-09 22:18:00,12.257,12.295,12.167,12.295,500000.0
2009-04-09 22:19:00,12.295,12.308,12.187,12.283,350000.0
2009-04-09 22:20:00,12.295,12.3,12.203,12.275,600000.0
2009-04-09 22:21:00,12.192,12.192,12.184,12.184,100000.0
2009-04-09 22:22:00,12.29,12.3,12.29,12.29,200000.0
2009-04-09 22:25:00,12.317,12.317,12.201,12.309,200000.0
2009-04-09 22:26:00,12.263,12.31,12.263,12.31,100000.0
2009-04-09 22:27:00,12.3,12.31,12.3,12.3,350000.0
2009-04-09 22:30:00,12.284,12.284,12.247,12.247,350000.0
2009-04-09 22:33:00,12.284,12.292,12.158,12.261,350000.0
2009-04-09 22:34:00,12.3,12.3,12.3,12.3,250000.0
2009-04-09 22:37:00,12.221,12.326,12.221,12.326,250000.0
2009-04-09 22:38:00,12.22,12.222,12.22,12.222,100000.0
2009-04-09 22:39:00,12.32,12.32,12.31,12.31,350000.0
2009-04-09 22:40:00,12.175,12.319,12.175,12.301,350000.0
2009-04-09 22:41:00,12.32,12.32,12.31,12.31,400000.0
2009-04-09 22:42:00,12.32,12.33,12.31,12.32,400000.0
2009-04-09 22:43:00,12.31,12.32,12.31,12.31,400000.0
2009-04-09 22:46:00,12.269,12.313,12.227,12.294,400000.0
2009-04-09 22:50:00,12.271,12.302,12.168,12.222,450000.0
2009-04-09 22:51:00,12.262,12.283,12.262,12.283,100000.0
2009-04-09 22:52:00,12.317,12.317,12.31,12.31,100000.0
2009-04-09 22:53:00,12.233,12.278,12.147,12.217,350000.0
2009-04-09 22:54:00,12.31,12.323,12.223,12.321,500000.0
2009-04-09 22:55:00,12.185,12.317,12.185,12.28,350000.0
2009-04-09 22:56:00,12.263,12.348,12.207,12.265,650000.0
2009-04-09 22:57:00,12.33,12.33,12.32,12.33,950000.0
2009-04-09 22:58:00,12.31,12.32,12.31,12.32,950000.0
2009-04-09 22:59:00,12.296,12.334,12.241,12.286,950000.0
2009-04-09 23:00:00,12.296,12.31,12.179,12.284,300000.0
2009-04-09 23:02:00,12.295,12.331,12.178,12.268,350000.0
2009-04-09 23:04:00,12.233,12.305,12.22,12.284,250000.0
2009-04-09 23:05:00,12.32,12.32,12.31,12.32,350000.0
2009-04-09 23:06:00,12.29,12.323,12.231,12.323,350000.0
2009-04-09 23:07:00,12.274,12.308,12.199,12.199,300000.0
2009-04-09 23:08:00,12.32,12.32,12.31,12.32,1050000.0
2009-04-09 23:10:00,12.251,12.323,12.173,12.201,1050000.0
2009-04-09 23:11:00,12.32,12.33,12.32,12.32,500000.0
2009-04-09 23:12:00,12.311,12.311,12.151,12.236,500000.0
2009-04-09 23:13:00,12.261,12.299,12.172,12.252,350000.0
2009-04-09 23:14:00,12.185,12.274,12.185,12.233,350000.0
2009-04-09 23:15:00,12.244,12.308,12.244,12.277,200000.0
2009-04-09 23:19:00,12.261,12.261,12.236,12.236,100000.0
2009-04-09 23:20:00,12.152,12.293,12.152,12.253,900000.0
2009-04-09 23:25:00,12.288,12.288,12.151,12.257,350000.0
2009-04-09 23:27:00,12.186,12.254,12.186,12.186,200000.0
2009-04-09 23:30:00,12.175,12.286,12.175,12.285,850000.0
2009-04-09 23:33:00,12.241,12.293,12.214,12.293,150000.0
2009-04-09 23:40:00,12.284,12.292,12.158,12.261,350000.0
2009-04-09 23:47:00,12.288,12.293,12.158,12.261,350000.0
2009-04-09 23:49:00,12.235,12.292,12.195,12.292,300000.0
2009-04-09 23:50:00,12.292,12.292,12.174,12.234,750000.0
2009-04-09 23:58:00,12.268,12.315,12.173,12.244,400000.0
2009-04-09 23:59:00,12.255,12.255,12.216,12.216,100000.0
2009-04-10 00:00:00,12.255,12.291,12.182,12.291,250000.0
2009-04-10 00:09:00,12.297,12.304,12.252,12.297,550000.0
2009-04-10 00:10:00,12.274,12.297,12.274,12.297,100000.0
2009-04-10 00:20:00,12.291,12.331,12.228,12.331,350000.0
2009-04-10 00:23:00,12.276,12.292,12.146,12.231,450000.0
2009-04-10 00:26:00,12.309,12.335,12.196,12.295,350000.0
2009-04-10 00:30:00,12.266,12.303,12.167,12.204,350000.0
2009-04-10 00:31:00,12.333,12.333,12.234,12.234,200000.0
2009-04-10 00:36:00,12.302,12.321,12.216,12.321,500000.0
2009-04-10 00:40:00,12.294,12.302,12.168,12.271,350000.0
2009-04-10 00:44:00,12.31,12.31,12.31,12.31,450000.0
2009-04-10 00:47:00,12.3,12.3,12.163,12.23,450000.0
2009-04-10 00:49:00,12.31,12.31,12.31,12.31,600000.0
2009-04-10 00:50:00,12.298,12.304,12.168,12.304,600000.0
2009-04-10 00:51:00,12.27,12.304,12.189,12.268,350000.0
2009-04-10 00:52:00,12.3,12.3,12.3,12.3,250000.0
2009-04-10 00:54:00,12.31,12.31,12.31,12.31,250000.0
2009-04-10 00:57:00,12.3,12.3,12.3,12.3,250000.0
2009-04-10 01:00:00,12.189,12.291,12.189,12.274,250000.0
2009-04-10 01:02:00,12.3,12.3,12.3,12.3,650000.0
2009-04-10 01:05:00,12.31,12.31,12.31,12.31,650000.0
2009-04-10 01:08:00,12.3,12.3,12.3,12.3,650000.0
2009-04-10 01:10:00,12.27,12.286,12.153,12.217,650000.0
2009-04-10 01:12:00,12.299,12.313,12.18,12.281,350000.0
2009-04-10 01:17:00,12.3,12.3,12.3,12.3,100000.0
2009-04-10 01:18:00,12.234,12.234,12.202,12.202,100000.0
2009-04-10 01:20:00,12.258,12.29,12.191,12.219,400000.0
2009-04-10 01:21:00,12.262,12.319,12.221,12.294,400000.0
2009-04-10 01:23:00,12.31,12.31,12.31,12.31,250000.0
2009-04-10 01:27:00,12.3,12.3,12.3,12.3,250000.0
2009-04-10 01:28:00,12.31,12.31,12.31,12.31,250000.0
2009-04-10 01:30:00,12.259,12.259,12.221,12.259,250000.0
2009-04-10 01:35:00,12.3,12.3,12.3,12.3,350000.0
2009-04-10 01:37:00,12.31,12.31,12.31,12.31,350000.0
2009-04-10 01:40:00,12.294,12.302,12.168,12.271,350000.0
2009-04-10 01:41:00,12.31,12.31,12.31,12.31,350000.0
2009-04-10 01:43:00,12.3,12.3,12.3,12.3,350000.0
2009-04-10 01:44:00,12.334,12.342,12.208,12.311,350000.0
2009-04-10 01:45:00,12.31,12.31,12.31,12.31,500000.0
2009-04-10 01:46:00,12.3,12.3,12.3,12.3,500000.0
2009-04-10 01:47:00,12.31,12.31,12.31,12.31,500000.0
2009-04-10 01:50:00,12.271,12.299,12.175,12.288,500000.0
2009-04-10 01:51:00,12.226,12.309,12.226,12.304,350000.0
2009-04-10 01:52:00,12.31,12.31,12.31,12.31,350000.0
2009-04-10 01:53:00,12.271,12.302,12.168,12.271,350000.0
2009-04-10 02:03:00,12.3,12.3,12.3,12.3,650000.0
2009-04-10 02:07:00,12.284,12.284,12.125,12.197,650000.0
2009-04-10 02:10:00,12.262,12.294,12.159,12.278,450000.0
2009-04-10 02:16:00,12.299,12.322,12.184,12.285,350000.0
2009-04-10 02:19:00,12.3,12.3,12.3,12.3,400000.0
2009-04-10 02:20:00,12.302,12.302,12.211,12.219,400000.0
2009-04-10 02:23:00,12.3,12.3,12.3,12.3,200000.0
2009-04-10 02:24:00,12.171,12.301,12.171,12.272,200000.0
2009-04-10 02:25:00,12.278,12.304,12.158,12.264,450000.0
2009-04-10 02:30:00,12.192,12.302,12.162,12.301,700000.0
2009-04-10 02:32:00,12.3,12.3,12.3,12.3,300000.0
2009-04-10 02:33:00,12.31,12.31,12.31,12.31,300000.0
2009-04-10 02:34:00,12.3,12.3,12.3,12.3,300000.0
2009-04-10 02:40:00,12.302,12.302,12.188,12.224,300000.0
2009-04-10 02:43:00,12.3,12.3,12.3,12.3,450000.0
2009-04-10 02:46:00,12.283,12.283,12.139,12.199,450000.0
2009-04-10 02:48:00,12.31,12.31,12.31,12.31,350000.0
2009-04-10 02:50:00,12.208,12.294,12.152,12.294,350000.0
2009-04-10 02:51:00,12.292,12.292,12.212,12.292,400000.0
2009-04-10 02:53:00,12.156,12.234,12.156,12.234,100000.0
2009-04-10 02:54:00,12.294,12.294,12.183,12.254,350000.0
2009-04-10 02:58:00,12.243,12.273,12.243,12.273,100000.0
2009-04-10 03:00:00,12.261,12.292,12.158,12.212,450000.0
2009-04-10 03:01:00,12.283,12.283,12.191,12.191,150000.0
2009-04-10 03:02:00,12.192,12.351,12.192,12.312,400000.0
2009-04-10 03:07:00,12.283,12.283,12.22,12.22,250000.0
2009-04-10 03:10:00,12.292,12.292,12.166,12.189,350000.0
2009-04-10 03:16:00,12.173,12.285,12.152,12.169,550000.0
2009-04-10 03:20:00,12.293,12.319,12.189,12.294,350000.0
2009-04-10 03:22:00,12.262,12.262,12.202,12.223,150000.0
2009-04-10 03:23:00,12.269,12.291,12.152,12.246,350000.0
2009-04-10 03:24:00,12.192,12.192,12.192,12.192,100000.0
2009-04-10 03:30:00,12.284,12.292,12.158,12.261,350000.0
2009-04-10 03:32:00,12.3,12.3,12.3,12.3,350000.0
2009-04-10 03:34:00,12.279,12.279,12.145,12.249,350000.0
2009-04-10 03:36:00,12.31,12.31,12.31,12.31,350000.0
2009-04-10 03:37:00,12.325,12.325,12.222,12.281,350000.0
2009-04-10 03:38:00,12.285,12.332,12.249,12.332,400000.0
2009-04-10 03:39:00,12.249,12.324,12.219,12.243,400000.0
2009-04-10 03:40:00,12.182,12.314,12.182,12.29,500000.0
2009-04-10 03:41:00,12.228,12.346,12.228,12.256,550000.0
2009-04-10 03:45:00,12.32,12.32,12.32,12.32,650000.0
2009-04-10 03:46:00,12.33,12.33,12.33,12.33,650000.0
2009-04-10 03:47:00,12.32,12.32,12.32,12.32,650000.0
2009-04-10 03:48:00,12.33,12.33,12.33,12.33,650000.0
2009-04-10 03:50:00,12.299,12.321,12.181,12.321,650000.0
2009-04-10 03:51:00,12.33,12.33,12.33,12.33,250000.0
2009-04-10 03:59:00,12.31,12.31,12.31,12.31,250000.0
2009-04-10 04:00:00,12.316,12.324,12.242,12.279,250000.0
2009-04-10 04:02:00,12.294,12.334,12.196,12.31,350000.0
2009-04-10 04:05:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 04:10:00,12.291,12.322,12.188,12.314,350000.0
2009-04-10 04:11:00,12.32,12.32,12.32,12.32,350000.0
2009-04-10 04:12:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 04:14:00,12.32,12.32,12.32,12.32,350000.0
2009-04-10 04:18:00,12.246,12.333,12.204,12.258,350000.0
2009-04-10 04:20:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 04:21:00,12.32,12.32,12.32,12.32,350000.0
2009-04-10 04:22:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 04:24:00,12.286,12.31,12.178,12.281,350000.0
2009-04-10 04:27:00,12.32,12.32,12.32,12.32,150000.0
2009-04-10 04:28:00,12.33,12.33,12.33,12.33,150000.0
2009-04-10 04:30:00,12.314,12.317,12.217,12.217,150000.0
2009-04-10 04:35:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 04:36:00,12.34,12.34,12.34,12.34,350000.0
2009-04-10 04:37:00,12.334,12.342,12.208,12.311,350000.0
2009-04-10 04:38:00,12.32,12.32,12.32,12.32,200000.0
2009-04-10 04:39:00,12.33,12.33,12.33,12.33,200000.0
2009-04-10 04:40:00,12.33,12.331,12.298,12.331,200000.0
2009-04-10 04:41:00,12.363,12.363,12.363,12.363,50000.0
2009-04-10 04:42:00,12.205,12.205,12.205,12.205,50000.0
2009-04-10 04:43:00,12.326,12.343,12.205,12.327,450000.0
2009-04-10 04:44:00,12.258,12.297,12.258,12.297,100000.0
2009-04-10 04:48:00,12.178,12.31,12.178,12.221,150000.0
2009-04-10 04:50:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 04:52:00,12.268,12.346,12.268,12.327,250000.0
2009-04-10 04:58:00,12.32,12.32,12.32,12.32,300000.0
2009-04-10 04:59:00,12.182,12.296,12.182,12.239,300000.0
2009-04-10 05:00:00,12.208,12.324,12.208,12.324,250000.0
2009-04-10 05:07:00,12.3,12.3,12.3,12.3,200000.0
2009-04-10 05:08:00,12.228,12.318,12.228,12.255,200000.0
2009-04-10 05:09:00,12.303,12.332,12.185,12.324,1000000.0
2009-04-10 05:10:00,12.173,12.324,12.173,12.233,250000.0
2009-04-10 05:11:00,12.247,12.328,12.238,12.313,250000.0
2009-04-10 05:13:00,12.32,12.32,12.32,12.32,700000.0
2009-04-10 05:19:00,12.256,12.33,12.174,12.174,700000.0
2009-04-10 05:20:00,12.188,12.188,12.188,12.188,50000.0
2009-04-10 05:30:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 05:33:00,12.324,12.324,12.22,12.22,100000.0
2009-04-10 05:35:00,12.33,12.33,12.33,12.33,150000.0
2009-04-10 05:38:00,12.193,12.275,12.193,12.275,150000.0
2009-04-10 05:39:00,12.262,12.354,12.246,12.326,350000.0
2009-04-10 05:40:00,12.239,12.316,12.193,12.316,350000.0
2009-04-10 05:46:00,12.32,12.32,12.32,12.32,350000.0
2009-04-10 05:47:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 05:50:00,12.294,12.298,12.176,12.298,350000.0
2009-04-10 05:57:00,12.203,12.208,12.203,12.208,150000.0
2009-04-10 05:58:00,12.22,12.258,12.22,12.22,150000.0
2009-04-10 06:00:00,12.285,12.285,12.176,12.259,400000.0
2009-04-10 06:01:00,12.289,12.354,12.289,12.354,100000.0
2009-04-10 06:06:00,12.325,12.325,12.196,12.25,200000.0
2009-04-10 06:07:00,12.259,12.324,12.198,12.259,450000.0
2009-04-10 06:10:00,12.208,12.324,12.198,12.324,400000.0
2009-04-10 06:11:00,12.251,12.344,12.218,12.218,300000.0
2009-04-10 06:12:00,12.271,12.271,12.22,12.22,150000.0
2009-04-10 06:13:00,12.315,12.332,12.22,12.332,200000.0
2009-04-10 06:19:00,12.33,12.33,12.294,12.295,150000.0
2009-04-10 06:20:00,12.281,12.316,12.274,12.316,350000.0
2009-04-10 06:21:00,12.34,12.348,12.212,12.304,500000.0
2009-04-10 06:27:00,12.285,12.315,12.285,12.315,200000.0
2009-04-10 06:28:00,12.286,12.322,12.237,12.237,400000.0
2009-04-10 06:30:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 06:31:00,12.291,12.322,12.188,12.242,450000.0
2009-04-10 06:33:00,12.268,12.324,12.204,12.285,500000.0
2009-04-10 06:34:00,12.35,12.36,12.35,12.36,350000.0
2009-04-10 06:35:00,12.319,12.34,12.202,12.304,350000.0
2009-04-10 06:40:00,12.237,12.324,12.198,12.287,550000.0
2009-04-10 06:46:00,12.309,12.312,12.177,12.281,350000.0
2009-04-10 06:50:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 06:53:00,12.286,12.286,12.247,12.247,250000.0
2009-04-10 06:54:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 06:58:00,12.2,12.31,12.197,12.273,550000.0
2009-04-10 07:00:00,12.303,12.318,12.178,12.178,250000.0
2009-04-10 07:01:00,12.271,12.326,12.245,12.245,250000.0
2009-04-10 07:10:00,12.247,12.31,12.239,12.304,450000.0
2009-04-10 07:12:00,12.275,12.316,12.263,12.267,350000.0
2009-04-10 07:13:00,12.24,12.3,12.24,12.261,250000.0
2009-04-10 07:20:00,12.193,12.266,12.193,12.234,350000.0
2009-04-10 07:26:00,12.273,12.297,12.193,12.193,350000.0
2009-04-10 07:29:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 07:30:00,12.314,12.322,12.188,12.291,350000.0
2009-04-10 07:32:00,12.234,12.306,12.185,12.306,400000.0
2009-04-10 07:38:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 07:40:00,12.244,12.322,12.181,12.279,550000.0
2009-04-10 07:43:00,12.327,12.327,12.199,12.298,400000.0
2009-04-10 07:50:00,12.222,12.323,12.202,12.323,900000.0
2009-04-10 07:53:00,12.33,12.34,12.33,12.34,500000.0
2009-04-10 07:54:00,12.274,12.329,12.244,12.317,500000.0
2009-04-10 07:56:00,12.315,12.35,12.206,12.266,800000.0
2009-04-10 07:57:00,12.297,12.318,12.229,12.303,400000.0
2009-04-10 07:59:00,12.348,12.352,12.237,12.352,350000.0
2009-04-10 08:00:00,12.322,12.34,12.229,12.322,550000.0
2009-04-10 08:01:00,12.341,12.341,12.235,12.322,350000.0
2009-04-10 08:02:00,12.238,12.344,12.238,12.344,450000.0
2009-04-10 08:03:00,12.353,12.361,12.252,12.276,400000.0
2009-04-10 08:04:00,12.29,12.33,12.225,12.255,400000.0
2009-04-10 08:06:00,12.296,12.306,12.194,12.249,400000.0
2009-04-10 08:07:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 08:08:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 08:09:00,12.336,12.336,12.201,12.302,500000.0
2009-04-10 08:10:00,12.229,12.309,12.21,12.3,350000.0
2009-04-10 08:11:00,12.35,12.35,12.35,12.35,350000.0
2009-04-10 08:12:00,12.344,12.352,12.218,12.321,350000.0
2009-04-10 08:13:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 08:20:00,12.223,12.314,12.203,12.219,500000.0
2009-04-10 08:21:00,12.35,12.35,12.35,12.35,150000.0
2009-04-10 08:28:00,12.296,12.296,12.226,12.293,150000.0
2009-04-10 08:30:00,12.175,12.274,12.175,12.232,400000.0
2009-04-10 08:32:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 08:33:00,12.232,12.293,12.161,12.207,500000.0
2009-04-10 08:37:00,12.37,12.37,12.37,12.37,350000.0
2009-04-10 08:38:00,12.309,12.309,12.172,12.278,350000.0
2009-04-10 08:39:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 08:40:00,12.277,12.3,12.193,12.237,350000.0
2009-04-10 08:41:00,12.251,12.333,12.195,12.333,350000.0
2009-04-10 08:42:00,12.297,12.357,12.228,12.231,550000.0
2009-04-10 08:46:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 08:50:00,12.258,12.306,12.172,12.27,500000.0
2009-04-10 08:51:00,12.254,12.336,12.237,12.305,400000.0
2009-04-10 09:00:00,12.225,12.313,12.214,12.253,600000.0
2009-04-10 09:04:00,12.261,12.289,12.188,12.221,350000.0
2009-04-10 09:05:00,12.36,12.36,12.243,12.243,750000.0
2009-04-10 09:06:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 09:07:00,12.257,12.353,12.239,12.263,500000.0
2009-04-10 09:10:00,12.245,12.312,12.158,12.237,450000.0
2009-04-10 09:13:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 09:15:00,12.291,12.313,12.187,12.187,400000.0
2009-04-10 09:19:00,12.37,12.37,12.37,12.37,250000.0
2009-04-10 09:20:00,12.281,12.312,12.279,12.279,250000.0
2009-04-10 09:21:00,12.28,12.307,12.28,12.307,150000.0
2009-04-10 09:22:00,12.29,12.29,12.159,12.241,600000.0
2009-04-10 09:24:00,12.38,12.38,12.37,12.37,700000.0
2009-04-10 09:25:00,12.38,12.38,12.37,12.37,700000.0
2009-04-10 09:30:00,12.227,12.312,12.207,12.227,700000.0
2009-04-10 09:36:00,12.36,12.36,12.36,12.36,700000.0
2009-04-10 09:39:00,12.233,12.312,12.202,12.233,700000.0
2009-04-10 09:40:00,12.268,12.307,12.184,12.184,400000.0
2009-04-10 09:42:00,12.37,12.37,12.37,12.37,450000.0
2009-04-10 09:43:00,12.276,12.31,12.188,12.26,450000.0
2009-04-10 09:44:00,12.257,12.3,12.227,12.248,600000.0
2009-04-10 09:45:00,12.154,12.255,12.154,12.255,650000.0
2009-04-10 09:46:00,12.309,12.309,12.169,12.197,350000.0
2009-04-10 09:47:00,12.216,12.271,12.182,12.192,400000.0
2009-04-10 09:49:00,12.279,12.289,12.196,12.197,350000.0
2009-04-10 09:50:00,12.27,12.312,12.201,12.311,450000.0
2009-04-10 09:51:00,12.227,12.305,12.165,12.305,550000.0
2009-04-10 09:55:00,12.237,12.314,12.202,12.231,350000.0
2009-04-10 09:59:00,12.206,12.346,12.206,12.238,650000.0
2009-04-10 10:00:00,12.202,12.306,12.179,12.234,600000.0
2009-04-10 10:01:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 10:05:00,12.37,12.37,12.37,12.37,500000.0
2009-04-10 10:06:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 10:08:00,12.29,12.334,12.227,12.227,500000.0
2009-04-10 10:10:00,12.204,12.306,12.177,12.273,600000.0
2009-04-10 10:12:00,12.232,12.355,12.223,12.312,500000.0
2009-04-10 10:20:00,12.233,12.276,12.188,12.216,550000.0
2009-04-10 10:22:00,12.272,12.308,12.194,12.276,400000.0
2009-04-10 10:29:00,12.38,12.39,12.38,12.38,350000.0
2009-04-10 10:30:00,12.229,12.278,12.212,12.212,350000.0
2009-04-10 10:33:00,12.28,12.303,12.177,12.288,550000.0
2009-04-10 10:36:00,12.37,12.37,12.36,12.36,400000.0
2009-04-10 10:40:00,12.216,12.311,12.176,12.213,400000.0
2009-04-10 10:41:00,12.37,12.37,12.37,12.37,350000.0
2009-04-10 10:42:00,12.35,12.35,12.35,12.35,350000.0
2009-04-10 10:45:00,12.207,12.354,12.207,12.293,350000.0
2009-04-10 10:46:00,12.37,12.37,12.37,12.37,450000.0
2009-04-10 10:47:00,12.35,12.35,12.35,12.35,450000.0
2009-04-10 10:50:00,12.279,12.306,12.207,12.207,450000.0
2009-04-10 11:00:00,12.228,12.314,12.177,12.208,350000.0
2009-04-10 11:05:00,12.195,12.349,12.195,12.325,550000.0
2009-04-10 11:10:00,12.201,12.305,12.171,12.171,400000.0
2009-04-10 11:11:00,12.286,12.308,12.172,12.268,350000.0
2009-04-10 11:20:00,12.175,12.301,12.175,12.301,400000.0
2009-04-10 11:24:00,12.216,12.314,12.206,12.206,450000.0
2009-04-10 11:30:00,12.194,12.306,12.194,12.23,450000.0
2009-04-10 11:31:00,12.36,12.36,12.35,12.35,400000.0
2009-04-10 11:34:00,12.248,12.278,12.178,12.267,400000.0
2009-04-10 11:35:00,12.169,12.322,12.169,12.252,350000.0
2009-04-10 11:38:00,12.23,12.311,12.169,12.177,500000.0
2009-04-10 11:39:00,12.244,12.307,12.177,12.177,400000.0
2009-04-10 11:40:00,12.231,12.308,12.223,12.279,550000.0
2009-04-10 11:50:00,12.238,12.304,12.184,12.304,350000.0
2009-04-10 11:53:00,12.34,12.34,12.34,12.34,300000.0
2009-04-10 11:56:00,12.254,12.263,12.134,12.173,300000.0
2009-04-10 11:59:00,12.249,12.355,12.235,12.235,350000.0
2009-04-10 12:00:00,12.296,12.314,12.221,12.314,550000.0
2009-04-10 12:01:00,12.29,12.329,12.198,12.219,750000.0
2009-04-10 12:05:00,12.341,12.392,12.25,12.25,350000.0
2009-04-10 12:10:00,12.278,12.306,12.206,12.253,400000.0
2009-04-10 12:13:00,12.313,12.313,12.164,12.279,400000.0
2009-04-10 12:15:00,12.229,12.288,12.223,12.23,400000.0
2009-04-10 12:18:00,12.194,12.271,12.169,12.169,500000.0
2009-04-10 12:20:00,12.187,12.306,12.187,12.286,550000.0
2009-04-10 12:21:00,12.31,12.35,12.217,12.217,600000.0
2009-04-10 12:22:00,12.258,12.312,12.2,12.28,550000.0
2009-04-10 12:26:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 12:30:00,12.224,12.311,12.172,12.263,500000.0
2009-04-10 12:33:00,12.2,12.309,12.2,12.276,550000.0
2009-04-10 12:40:00,12.314,12.314,12.183,12.244,350000.0
2009-04-10 12:49:00,12.299,12.299,12.185,12.198,250000.0
2009-04-10 12:50:00,12.231,12.312,12.172,12.196,450000.0
2009-04-10 12:54:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 12:55:00,12.193,12.299,12.184,12.255,500000.0
2009-04-10 13:00:00,12.311,12.314,12.242,12.305,350000.0
2009-04-10 13:01:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 13:02:00,12.198,12.3,12.198,12.246,400000.0
2009-04-10 13:09:00,12.211,12.306,12.204,12.233,500000.0
2009-04-10 13:10:00,12.229,12.304,12.206,12.276,400000.0
2009-04-10 13:12:00,12.35,12.35,12.35,12.35,400000.0
2009-04-10 13:14:00,12.222,12.277,12.207,12.26,400000.0
2009-04-10 13:18:00,12.235,12.291,12.157,12.291,450000.0
2009-04-10 13:20:00,12.207,12.279,12.173,12.232,500000.0
2009-04-10 13:21:00,12.251,12.353,12.23,12.328,500000.0
2009-04-10 13:23:00,12.274,12.314,12.204,12.314,400000.0
2009-04-10 13:30:00,12.198,12.283,12.198,12.202,550000.0
2009-04-10 13:31:00,12.188,12.293,12.131,12.293,450000.0
2009-04-10 13:40:00,12.312,12.312,12.158,12.173,700000.0
2009-04-10 13:42:00,12.247,12.299,12.166,12.229,400000.0
2009-04-10 13:50:00,12.212,12.296,12.169,12.296,400000.0
2009-04-10 13:56:00,12.278,12.287,12.206,12.209,350000.0
2009-04-10 13:59:00,12.28,12.336,12.207,12.237,600000.0
2009-04-10 14:00:00,12.264,12.308,12.201,12.308,350000.0
2009-04-10 14:09:00,12.185,12.314,12.185,12.206,550000.0
2009-04-10 14:10:00,12.188,12.293,12.188,12.233,350000.0
2009-04-10 14:14:00,12.35,12.36,12.35,12.35,600000.0
2009-04-10 14:20:00,12.225,12.312,12.214,12.214,600000.0
2009-04-10 14:23:00,12.297,12.35,12.233,12.233,650000.0
2009-04-10 14:29:00,12.284,12.289,12.21,12.289,450000.0
2009-04-10 14:30:00,12.279,12.306,12.178,12.283,400000.0
2009-04-10 14:37:00,12.214,12.306,12.169,12.169,550000.0
2009-04-10 14:40:00,12.227,12.344,12.208,12.302,700000.0
2009-04-10 14:44:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 14:45:00,12.3,12.361,12.235,12.263,400000.0
2009-04-10 14:50:00,12.281,12.312,12.178,12.304,350000.0
2009-04-10 14:57:00,12.278,12.306,12.171,12.273,350000.0
2009-04-10 15:00:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 15:10:00,12.301,12.332,12.198,12.301,350000.0
2009-04-10 15:18:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 15:20:00,12.252,12.328,12.209,12.281,550000.0
2009-04-10 15:22:00,12.301,12.342,12.235,12.324,400000.0
2009-04-10 15:23:00,12.35,12.35,12.35,12.35,450000.0
2009-04-10 15:27:00,12.289,12.317,12.195,12.195,450000.0
2009-04-10 15:28:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 15:30:00,12.254,12.334,12.208,12.264,400000.0
2009-04-10 15:35:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 15:37:00,12.36,12.36,12.36,12.36,550000.0
2009-04-10 15:40:00,12.208,12.313,12.208,12.258,550000.0
2009-04-10 15:45:00,12.35,12.35,12.35,12.35,350000.0
2009-04-10 15:46:00,12.326,12.331,12.222,12.331,350000.0
2009-04-10 15:49:00,12.31,12.332,12.264,12.332,350000.0
2009-04-10 15:50:00,12.334,12.334,12.213,12.241,550000.0
2009-04-10 15:52:00,12.199,12.326,12.193,12.193,350000.0
2009-04-10 15:54:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 16:00:00,12.188,12.328,12.188,12.316,550000.0
2009-04-10 16:07:00,12.217,12.348,12.189,12.213,350000.0
2009-04-10 16:10:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 16:14:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 16:16:00,12.257,12.314,12.198,12.303,550000.0
2009-04-10 16:20:00,12.321,12.334,12.203,12.334,550000.0
2009-04-10 16:22:00,12.37,12.37,12.36,12.36,650000.0
2009-04-10 16:27:00,12.289,12.334,12.216,12.334,650000.0
2009-04-10 16:30:00,12.33,12.334,12.203,12.224,600000.0
2009-04-10 16:35:00,12.21,12.284,12.199,12.218,400000.0
2009-04-10 16:37:00,12.288,12.327,12.227,12.255,500000.0
2009-04-10 16:40:00,12.244,12.325,12.236,12.27,450000.0
2009-04-10 16:46:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 16:50:00,12.325,12.326,12.19,12.19,500000.0
2009-04-10 16:54:00,12.302,12.328,12.227,12.283,400000.0
2009-04-10 17:00:00,12.248,12.334,12.199,12.32,350000.0
2009-04-10 17:03:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 17:10:00,12.31,12.31,12.199,12.199,400000.0
2009-04-10 17:11:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 17:12:00,12.189,12.271,12.173,12.271,400000.0
2009-04-10 17:14:00,12.319,12.319,12.183,12.288,350000.0
2009-04-10 17:18:00,12.35,12.35,12.35,12.35,350000.0
2009-04-10 17:20:00,12.331,12.331,12.198,12.217,350000.0
2009-04-10 17:22:00,12.258,12.314,12.19,12.314,400000.0
2009-04-10 17:23:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 17:29:00,12.265,12.345,12.265,12.345,400000.0
2009-04-10 17:30:00,12.238,12.331,12.213,12.297,450000.0
2009-04-10 17:40:00,12.328,12.328,12.223,12.223,300000.0
2009-04-10 17:43:00,12.213,12.303,12.204,12.252,300000.0
2009-04-10 17:44:00,12.37,12.37,12.37,12.37,500000.0
2009-04-10 17:48:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 17:49:00,12.37,12.37,12.37,12.37,500000.0
2009-04-10 17:50:00,12.29,12.328,12.248,12.248,500000.0
2009-04-10 17:53:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 17:54:00,12.251,12.334,12.251,12.275,350000.0
2009-04-10 17:58:00,12.36,12.36,12.36,12.36,450000.0
2009-04-10 17:59:00,12.37,12.37,12.37,12.37,450000.0
2009-04-10 18:00:00,12.254,12.334,12.203,12.33,450000.0
2009-04-10 18:02:00,12.296,12.302,12.246,12.302,350000.0
2009-04-10 18:03:00,12.36,12.36,12.36,12.36,750000.0
2009-04-10 18:05:00,12.293,12.329,12.191,12.316,750000.0
2009-04-10 18:09:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 18:10:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 18:12:00,12.319,12.319,12.184,12.288,350000.0
2009-04-10 18:14:00,12.36,12.36,12.36,12.36,550000.0
2009-04-10 18:15:00,12.37,12.37,12.37,12.37,550000.0
2009-04-10 18:19:00,12.36,12.36,12.36,12.36,550000.0
2009-04-10 18:20:00,12.221,12.333,12.221,12.264,550000.0
2009-04-10 18:22:00,12.204,12.271,12.198,12.271,200000.0
2009-04-10 18:30:00,12.209,12.329,12.205,12.236,1400000.0
2009-04-10 18:31:00,12.248,12.345,12.226,12.236,1550000.0
2009-04-10 18:32:00,12.37,12.37,12.37,12.37,100000.0
2009-04-10 18:36:00,12.36,12.36,12.36,12.36,100000.0
2009-04-10 18:37:00,12.37,12.37,12.37,12.37,100000.0
2009-04-10 18:40:00,12.238,12.253,12.238,12.253,100000.0
2009-04-10 18:41:00,12.249,12.367,12.249,12.271,1650000.0
2009-04-10 18:43:00,12.37,12.37,12.37,12.37,500000.0
2009-04-10 18:46:00,12.36,12.36,12.36,12.36,500000.0
2009-04-10 18:48:00,12.37,12.37,12.37,12.37,500000.0
2009-04-10 18:50:00,12.254,12.326,12.24,12.262,500000.0
2009-04-10 18:51:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 18:53:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 18:56:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 18:58:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 19:00:00,12.298,12.328,12.249,12.306,400000.0
2009-04-10 19:01:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 19:03:00,12.301,12.332,12.198,12.301,350000.0
2009-04-10 19:06:00,12.293,12.326,12.234,12.234,150000.0
2009-04-10 19:07:00,12.24,12.325,12.24,12.325,150000.0
2009-04-10 19:08:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 19:10:00,12.329,12.329,12.221,12.254,350000.0
2009-04-10 19:13:00,12.37,12.37,12.37,12.37,350000.0
2009-04-10 19:14:00,12.36,12.36,12.36,12.36,350000.0
2009-04-10 19:17:00,12.297,12.334,12.204,12.316,350000.0
2009-04-10 19:18:00,12.231,12.322,12.191,12.227,350000.0
2009-04-10 19:19:00,12.37,12.37,12.36,12.36,400000.0
2009-04-10 19:20:00,12.221,12.333,12.221,12.304,400000.0
2009-04-10 19:24:00,12.37,12.37,12.36,12.36,450000.0
2009-04-10 19:26:00,12.245,12.322,12.223,12.223,450000.0
2009-04-10 19:28:00,12.25,12.358,12.246,12.307,450000.0
2009-04-10 19:29:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 19:30:00,12.252,12.329,12.252,12.252,400000.0
2009-04-10 19:31:00,12.249,12.3,12.216,12.274,450000.0
2009-04-10 19:36:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 19:39:00,12.37,12.37,12.37,12.37,550000.0
2009-04-10 19:40:00,12.237,12.329,12.217,12.328,550000.0
2009-04-10 19:42:00,12.35,12.35,12.35,12.35,400000.0
2009-04-10 19:44:00,12.37,12.37,12.37,12.37,400000.0
2009-04-10 19:47:00,12.35,12.35,12.35,12.35,400000.0
2009-04-10 19:49:00,12.256,12.367,12.237,12.322,400000.0
2009-04-10 19:50:00,12.253,12.324,12.217,12.23,550000.0
2009-04-10 19:54:00,12.24,12.327,12.184,12.327,350000.0
2009-04-10 19:55:00,12.37,12.37,12.37,12.37,100000.0
2009-04-10 19:56:00,12.314,12.314,12.227,12.227,100000.0
2009-04-10 19:57:00,12.295,12.326,12.21,12.298,350000.0
2009-04-10 19:59:00,12.36,12.36,12.36,12.36,400000.0
2009-04-10 20:00:00,12.311,12.311,12.193,12.306,400000.0
2009-04-10 20:05:00,12.33,12.33,12.33,12.33,550000.0
2009-04-10 20:10:00,12.299,12.334,12.211,12.306,550000.0
2009-04-10 20:11:00,12.306,12.312,12.205,12.282,350000.0
2009-04-10 20:15:00,12.33,12.33,12.33,12.33,400000.0
2009-04-10 20:19:00,12.325,12.325,12.214,12.304,400000.0
2009-04-10 20:20:00,12.309,12.326,12.187,12.287,400000.0
2009-04-10 20:25:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 20:30:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 20:31:00,12.34,12.34,12.34,12.34,550000.0
2009-04-10 20:35:00,12.32,12.32,12.32,12.32,550000.0
2009-04-10 20:40:00,12.287,12.329,12.21,12.329,550000.0
2009-04-10 20:41:00,12.217,12.283,12.217,12.283,100000.0
2009-04-10 20:46:00,12.34,12.34,12.34,12.34,400000.0
2009-04-10 20:50:00,12.203,12.308,12.203,12.209,400000.0
2009-04-10 20:51:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 20:56:00,12.34,12.34,12.34,12.34,350000.0
2009-04-10 20:58:00,12.168,12.288,12.157,12.288,350000.0
2009-04-10 21:00:00,12.215,12.334,12.213,12.248,650000.0
2009-04-10 21:01:00,12.33,12.33,12.33,12.33,300000.0
2009-04-10 21:02:00,12.32,12.32,12.32,12.32,300000.0
2009-04-10 21:04:00,12.329,12.329,12.258,12.313,300000.0
2009-04-10 21:07:00,12.33,12.33,12.33,12.33,800000.0
2009-04-10 21:10:00,12.298,12.333,12.202,12.244,800000.0
2009-04-10 21:12:00,12.193,12.274,12.171,12.197,400000.0
2009-04-10 21:17:00,12.34,12.34,12.34,12.34,950000.0
2009-04-10 21:20:00,12.329,12.334,12.195,12.217,950000.0
2009-04-10 21:26:00,12.284,12.284,12.19,12.199,400000.0
2009-04-10 21:30:00,12.247,12.309,12.188,12.188,550000.0
2009-04-10 21:32:00,12.301,12.346,12.216,12.331,650000.0
2009-04-10 21:40:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 21:50:00,12.312,12.334,12.208,12.293,900000.0
2009-04-10 22:00:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 22:03:00,12.34,12.34,12.229,12.291,250000.0
2009-04-10 22:06:00,12.314,12.35,12.212,12.329,350000.0
2009-04-10 22:09:00,12.331,12.331,12.218,12.281,400000.0
2009-04-10 22:10:00,12.329,12.329,12.216,12.244,250000.0
2009-04-10 22:11:00,12.268,12.344,12.23,12.294,350000.0
2009-04-10 22:20:00,12.331,12.331,12.198,12.313,600000.0
2009-04-10 22:30:00,12.334,12.334,12.297,12.297,350000.0
2009-04-10 22:33:00,12.319,12.319,12.185,12.29,350000.0
2009-04-10 22:40:00,12.198,12.333,12.198,12.332,350000.0
2009-04-10 22:42:00,12.244,12.286,12.192,12.286,500000.0
2009-04-10 22:48:00,12.301,12.307,12.299,12.307,150000.0
2009-04-10 22:50:00,12.301,12.332,12.198,12.252,450000.0
2009-04-10 22:52:00,12.324,12.324,12.323,12.323,100000.0
2009-04-10 22:55:00,12.301,12.332,12.198,12.324,350000.0
2009-04-12 23:00:00,12.285,12.313,12.178,12.272,300000.0
2009-04-12 23:03:00,12.297,12.329,12.187,12.295,550000.0
2009-04-12 23:10:00,12.255,12.31,12.178,12.208,1050000.0
2009-04-12 23:11:00,12.209,12.338,12.209,12.286,400000.0
2009-04-12 23:16:00,12.258,12.288,12.237,12.237,150000.0
2009-04-12 23:17:00,12.308,12.327,12.308,12.327,100000.0
2009-04-12 23:20:00,12.273,12.313,12.172,12.257,900000.0
2009-04-12 23:29:00,12.28,12.346,12.191,12.191,350000.0
2009-04-12 23:30:00,12.195,12.306,12.195,12.305,850000.0
2009-04-12 23:35:00,12.263,12.3,12.216,12.256,650000.0
2009-04-12 23:40:00,12.304,12.312,12.178,12.281,350000.0
2009-04-12 23:50:00,12.312,12.312,12.194,12.254,750000.0
2009-04-12 23:51:00,12.241,12.346,12.198,12.198,350000.0
2009-04-12 23:54:00,12.183,12.308,12.177,12.177,200000.0
2009-04-12 23:55:00,12.28,12.306,12.162,12.162,350000.0
2009-04-12 23:59:00,12.285,12.285,12.246,12.246,100000.0
2009-04-13 00:00:00,12.285,12.321,12.212,12.321,250000.0
2009-04-13 00:01:00,12.335,12.337,12.263,12.263,400000.0
2009-04-13 00:02:00,12.295,12.384,12.265,12.291,650000.0
2009-04-13 00:03:00,12.26,12.349,12.221,12.3,300000.0
2009-04-13 00:04:00,12.27,12.316,12.234,12.316,350000.0
2009-04-13 00:05:00,12.375,12.383,12.284,12.363,350000.0
2009-04-13 00:06:00,12.321,12.412,12.271,12.319,450000.0
2009-04-13 00:07:00,12.345,12.346,12.345,12.346,100000.0
2009-04-13 00:08:00,12.262,12.34,12.255,12.318,200000.0
2009-04-13 00:09:00,12.362,12.373,12.322,12.373,550000.0
2009-04-13 00:10:00,12.356,12.36,12.264,12.281,400000.0
2009-04-13 00:12:00,12.353,12.366,12.266,12.364,500000.0
2009-04-13 00:13:00,12.383,12.383,12.283,12.349,350000.0
2009-04-13 00:14:00,12.341,12.391,12.308,12.308,250000.0
2009-04-13 00:15:00,12.262,12.423,12.262,12.388,400000.0
2009-04-13 00:16:00,12.436,12.436,12.314,12.314,400000.0
2009-04-13 00:17:00,12.391,12.424,12.288,12.4,600000.0
2009-04-13 00:18:00,12.344,12.402,12.333,12.356,350000.0
2009-04-13 00:19:00,12.376,12.419,12.327,12.393,350000.0
2009-04-13 00:20:00,12.393,12.393,12.319,12.387,350000.0
2009-04-13 00:21:00,12.334,12.36,12.314,12.36,150000.0
2009-04-13 00:22:00,12.361,12.374,12.361,12.374,100000.0
2009-04-13 00:23:00,12.362,12.378,12.246,12.292,450000.0
2009-04-13 00:24:00,12.247,12.366,12.247,12.349,250000.0
2009-04-13 00:25:00,12.343,12.354,12.301,12.305,200000.0
2009-04-13 00:27:00,12.362,12.381,12.265,12.344,250000.0
2009-04-13 00:28:00,12.393,12.393,12.314,12.314,200000.0
2009-04-13 00:29:00,12.361,12.361,12.301,12.301,100000.0
2009-04-13 00:30:00,12.353,12.353,12.249,12.281,350000.0
2009-04-13 00:31:00,12.393,12.393,12.288,12.288,200000.0
2009-04-13 00:32:00,12.375,12.375,12.273,12.34,350000.0
2009-04-13 00:33:00,12.351,12.351,12.348,12.348,100000.0
2009-04-13 00:34:00,12.37,12.408,12.306,12.404,450000.0
2009-04-13 00:35:00,12.248,12.365,12.248,12.365,400000.0
2009-04-13 00:36:00,12.382,12.393,12.291,12.379,500000.0
2009-04-13 00:38:00,12.283,12.358,12.235,12.31,350000.0
2009-04-13 00:39:00,12.363,12.381,12.275,12.381,500000.0
2009-04-13 00:40:00,12.353,12.353,12.269,12.269,150000.0
2009-04-13 00:41:00,12.364,12.377,12.271,12.359,500000.0
2009-04-13 00:42:00,12.319,12.319,12.319,12.319,50000.0
2009-04-13 00:43:00,12.301,12.344,12.212,12.302,400000.0
2009-04-13 00:44:00,12.364,12.364,12.249,12.249,150000.0
2009-04-13 00:46:00,12.357,12.389,12.278,12.38,450000.0
2009-04-13 00:47:00,12.364,12.364,12.249,12.297,450000.0
2009-04-13 00:49:00,12.368,12.368,12.21,12.21,300000.0
2009-04-13 00:50:00,12.358,12.364,12.228,12.364,600000.0
2009-04-13 00:53:00,12.36,12.36,12.36,12.36,250000.0
2009-04-13 00:55:00,12.331,12.363,12.228,12.362,250000.0
2009-04-13 00:56:00,12.32,12.32,12.218,12.295,250000.0
2009-04-13 00:57:00,12.244,12.334,12.244,12.331,150000.0
2009-04-13 00:59:00,12.372,12.374,12.25,12.353,300000.0
2009-04-13 01:00:00,12.293,12.389,12.293,12.379,350000.0
2009-04-13 01:01:00,12.356,12.363,12.287,12.287,300000.0
2009-04-13 01:02:00,12.301,12.383,12.301,12.383,200000.0
2009-04-13 01:03:00,12.339,12.379,12.254,12.319,350000.0
2009-04-13 01:04:00,12.311,12.394,12.311,12.386,150000.0
2009-04-13 01:06:00,12.363,12.423,12.324,12.324,500000.0
2009-04-13 01:10:00,12.299,12.379,12.242,12.309,650000.0
2009-04-13 01:11:00,12.349,12.417,12.297,12.384,400000.0
2009-04-13 01:12:00,12.377,12.417,12.324,12.408,400000.0
2009-04-13 01:13:00,12.434,12.434,12.33,12.425,500000.0
2009-04-13 01:14:00,12.316,12.422,12.316,12.422,150000.0
2009-04-13 01:20:00,12.351,12.422,12.317,12.349,400000.0
2009-04-13 01:23:00,12.332,12.411,12.294,12.411,250000.0
2009-04-13 01:26:00,12.347,12.399,12.347,12.399,250000.0
2009-04-13 01:29:00,12.358,12.365,12.243,12.303,400000.0
2009-04-13 01:30:00,12.358,12.368,12.314,12.368,250000.0
2009-04-13 01:36:00,12.356,12.356,12.324,12.324,100000.0
2009-04-13 01:37:00,12.315,12.382,12.25,12.329,400000.0
2009-04-13 01:40:00,12.384,12.392,12.258,12.361,350000.0
2009-04-13 01:44:00,12.382,12.397,12.36,12.37,250000.0
2009-04-13 01:45:00,12.388,12.388,12.375,12.375,100000.0
2009-04-13 01:46:00,12.312,12.403,12.246,12.341,550000.0
2009-04-13 01:47:00,12.331,12.399,12.229,12.229,900000.0
2009-04-13 01:48:00,12.314,12.402,12.259,12.334,350000.0
2009-04-13 01:50:00,12.349,12.39,12.261,12.39,500000.0
2009-04-13 01:52:00,12.386,12.414,12.27,12.363,350000.0
2009-04-13 01:56:00,12.345,12.358,12.276,12.276,150000.0
2009-04-13 01:57:00,12.396,12.396,12.396,12.396,50000.0
2009-04-13 01:58:00,12.363,12.363,12.359,12.359,100000.0
2009-04-13 01:59:00,12.263,12.391,12.263,12.391,550000.0
2009-04-13 02:00:00,12.391,12.391,12.286,12.374,500000.0
2009-04-13 02:04:00,12.36,12.398,12.277,12.388,550000.0
2009-04-13 02:05:00,12.343,12.371,12.343,12.371,350000.0
2009-04-13 02:08:00,12.362,12.362,12.28,12.28,350000.0
2009-04-13 02:09:00,12.379,12.384,12.251,12.358,500000.0
2009-04-13 02:10:00,12.343,12.356,12.262,12.285,300000.0
2009-04-13 02:11:00,12.303,12.389,12.225,12.281,350000.0
2009-04-13 02:12:00,12.238,12.386,12.22,12.319,900000.0
2009-04-13 02:13:00,12.316,12.367,12.188,12.304,550000.0
2009-04-13 02:14:00,12.361,12.382,12.361,12.382,100000.0
2009-04-13 02:16:00,12.401,12.401,12.268,12.356,350000.0
2009-04-13 02:17:00,12.43,12.465,12.273,12.273,400000.0
2009-04-13 02:18:00,12.25,12.267,12.25,12.267,100000.0
2009-04-13 02:20:00,12.291,12.349,12.275,12.349,250000.0
2009-04-13 02:22:00,12.283,12.37,12.23,12.293,400000.0
2009-04-13 02:27:00,12.38,12.38,12.38,12.38,350000.0
2009-04-13 02:28:00,12.348,12.39,12.324,12.39,350000.0
2009-04-13 02:29:00,12.368,12.368,12.323,12.353,250000.0
2009-04-13 02:30:00,12.301,12.373,12.244,12.351,400000.0
2009-04-13 02:31:00,12.29,12.385,12.29,12.332,300000.0
2009-04-13 02:32:00,12.356,12.429,12.308,12.365,300000.0
2009-04-13 02:33:00,12.399,12.404,12.332,12.332,250000.0
2009-04-13 02:34:00,12.349,12.413,12.32,12.347,300000.0
2009-04-13 02:35:00,12.315,12.393,12.251,12.369,550000.0
2009-04-13 02:36:00,12.4,12.4,12.304,12.318,250000.0
2009-04-13 02:37:00,12.362,12.384,12.291,12.339,350000.0
2009-04-13 02:38:00,12.374,12.393,12.287,12.337,400000.0
2009-04-13 02:39:00,12.33,12.422,12.302,12.382,400000.0
2009-04-13 02:40:00,12.393,12.418,12.298,12.303,600000.0
2009-04-13 02:41:00,12.277,12.311,12.277,12.311,100000.0
2009-04-13 02:43:00,12.349,12.396,12.278,12.278,350000.0
2009-04-13 02:46:00,12.427,12.434,12.335,12.421,500000.0
2009-04-13 02:48:00,12.381,12.426,12.304,12.355,400000.0
2009-04-13 02:49:00,12.356,12.412,12.281,12.346,650000.0
2009-04-13 02:50:00,12.388,12.417,12.388,12.417,100000.0
2009-04-13 02:51:00,12.428,12.428,12.341,12.341,350000.0
2009-04-13 02:52:00,12.288,12.416,12.288,12.416,350000.0
2009-04-13 02:53:00,12.342,12.421,12.335,12.378,500000.0
2009-04-13 02:55:00,12.356,12.356,12.356,12.356,50000.0
2009-04-13 02:56:00,12.375,12.426,12.37,12.397,300000.0
2009-04-13 02:57:00,12.432,12.432,12.357,12.357,200000.0
2009-04-13 02:58:00,12.339,12.373,12.339,12.373,100000.0
2009-04-13 02:59:00,12.411,12.427,12.326,12.326,250000.0
2009-04-13 03:00:00,12.433,12.463,12.335,12.445,300000.0
2009-04-13 03:01:00,12.439,12.439,12.333,12.416,350000.0
2009-04-13 03:02:00,12.4,12.4,12.307,12.307,150000.0
2009-04-13 03:03:00,12.38,12.412,12.305,12.412,250000.0
2009-04-13 03:04:00,12.439,12.44,12.305,12.408,250000.0
2009-04-13 03:05:00,12.298,12.434,12.292,12.344,500000.0
2009-04-13 03:06:00,12.403,12.423,12.304,12.334,700000.0
2009-04-13 03:07:00,12.442,12.442,12.341,12.341,350000.0
2009-04-13 03:08:00,12.4,12.434,12.323,12.413,350000.0
2009-04-13 03:09:00,12.439,12.446,12.311,12.446,600000.0
2009-04-13 03:10:00,12.298,12.441,12.298,12.441,300000.0
2009-04-13 03:12:00,12.357,12.424,12.309,12.424,450000.0
2009-04-13 03:13:00,12.431,12.442,12.329,12.409,450000.0
2009-04-13 03:14:00,12.374,12.428,12.344,12.428,300000.0
2009-04-13 03:15:00,12.327,12.435,12.327,12.435,150000.0
2009-04-13 03:16:00,12.374,12.416,12.284,12.373,400000.0
2009-04-13 03:18:00,12.417,12.417,12.314,12.403,500000.0
2009-04-13 03:20:00,12.404,12.406,12.306,12.393,500000.0
2009-04-13 03:21:00,12.336,12.437,12.297,12.349,350000.0
2009-04-13 03:23:00,12.424,12.424,12.319,12.402,500000.0
2009-04-13 03:25:00,12.444,12.448,12.346,12.41,450000.0
2009-04-13 03:26:00,12.38,12.383,12.38,12.383,100000.0
2009-04-13 03:28:00,12.366,12.478,12.366,12.455,200000.0
2009-04-13 03:29:00,12.341,12.44,12.304,12.403,350000.0
2009-04-13 03:30:00,12.337,12.4,12.337,12.4,100000.0
2009-04-13 03:36:00,12.359,12.439,12.305,12.408,450000.0
2009-04-13 03:39:00,12.436,12.436,12.344,12.416,350000.0
2009-04-13 03:40:00,12.441,12.441,12.34,12.402,350000.0
2009-04-13 03:41:00,12.421,12.425,12.341,12.341,200000.0
2009-04-13 03:42:00,12.452,12.458,12.323,12.431,600000.0
2009-04-13 03:44:00,12.421,12.451,12.328,12.328,400000.0
2009-04-13 03:45:00,12.348,12.431,12.348,12.381,250000.0
2009-04-13 03:47:00,12.441,12.443,12.343,12.43,500000.0
2009-04-13 03:48:00,12.366,12.429,12.296,12.364,350000.0
2009-04-13 03:50:00,12.438,12.449,12.395,12.446,550000.0
2009-04-13 03:52:00,12.453,12.453,12.445,12.445,100000.0
2009-04-13 03:53:00,12.392,12.472,12.338,12.441,450000.0
2009-04-13 03:54:00,12.442,12.453,12.442,12.453,100000.0
2009-04-13 03:55:00,12.409,12.416,12.368,12.387,350000.0
2009-04-13 03:56:00,12.469,12.469,12.393,12.393,100000.0
2009-04-13 03:57:00,12.386,12.461,12.339,12.368,650000.0
2009-04-13 03:58:00,12.402,12.483,12.402,12.466,400000.0
2009-04-13 03:59:00,12.471,12.471,12.362,12.435,250000.0
2009-04-13 04:00:00,12.376,12.415,12.376,12.415,100000.0
2009-04-13 04:01:00,12.385,12.442,12.315,12.427,400000.0
2009-04-13 04:03:00,12.383,12.401,12.366,12.366,200000.0
2009-04-13 04:04:00,12.322,12.466,12.322,12.44,350000.0
2009-04-13 04:05:00,12.327,12.458,12.327,12.333,200000.0
2009-04-13 04:06:00,12.442,12.442,12.442,12.442,50000.0
2009-04-13 04:07:00,12.425,12.47,12.385,12.444,350000.0
2009-04-13 04:08:00,12.335,12.459,12.335,12.385,350000.0
2009-04-13 04:09:00,12.426,12.488,12.378,12.472,750000.0
2009-04-13 04:10:00,12.478,12.478,12.381,12.414,300000.0
2009-04-13 04:13:00,12.404,12.482,12.372,12.461,250000.0
2009-04-13 04:14:00,12.386,12.448,12.351,12.376,400000.0
2009-04-13 04:16:00,12.465,12.465,12.359,12.445,500000.0
2009-04-13 04:20:00,12.351,12.42,12.351,12.374,200000.0
2009-04-13 04:21:00,12.367,12.482,12.367,12.377,200000.0
2009-04-13 04:22:00,12.414,12.498,12.382,12.45,500000.0
2009-04-13 04:23:00,12.448,12.473,12.36,12.41,550000.0
2009-04-13 04:24:00,12.454,12.494,12.413,12.459,650000.0
2009-04-13 04:25:00,12.379,12.46,12.378,12.379,250000.0
2009-04-13 04:26:00,12.491,12.491,12.408,12.433,150000.0
2009-04-13 04:27:00,12.403,12.503,12.35,12.503,800000.0
2009-04-13 04:28:00,12.421,12.505,12.374,12.488,400000.0
2009-04-13 04:29:00,12.512,12.517,12.395,12.395,850000.0
2009-04-13 04:30:00,12.39,12.532,12.39,12.486,350000.0
2009-04-13 04:31:00,12.512,12.542,12.432,12.542,500000.0
2009-04-13 04:32:00,12.413,12.479,12.413,12.418,200000.0
2009-04-13 04:33:00,12.529,12.544,12.426,12.51,400000.0
2009-04-13 04:35:00,12.474,12.534,12.381,12.433,400000.0
2009-04-13 04:36:00,12.488,12.524,12.488,12.524,100000.0
2009-04-13 04:37:00,12.534,12.534,12.424,12.441,300000.0
2009-04-13 04:38:00,12.488,12.488,12.488,12.488,50000.0
2009-04-13 04:39:00,12.454,12.544,12.356,12.388,900000.0
2009-04-13 04:40:00,12.43,12.457,12.43,12.457,100000.0
2009-04-13 04:43:00,12.44,12.491,12.44,12.491,100000.0
2009-04-13 04:44:00,12.479,12.489,12.438,12.438,150000.0
2009-04-13 04:47:00,12.471,12.518,12.39,12.476,400000.0
2009-04-13 04:48:00,12.472,12.528,12.404,12.404,400000.0
2009-04-13 04:49:00,12.428,12.531,12.365,12.478,1050000.0
2009-04-13 04:50:00,12.454,12.49,12.386,12.446,300000.0
2009-04-13 04:51:00,12.391,12.518,12.391,12.444,400000.0
2009-04-13 04:52:00,12.415,12.535,12.415,12.499,300000.0
2009-04-13 04:53:00,12.525,12.525,12.429,12.49,350000.0
2009-04-13 04:54:00,12.459,12.573,12.432,12.541,550000.0
2009-04-13 04:55:00,12.493,12.52,12.436,12.443,250000.0
2009-04-13 04:56:00,12.499,12.533,12.387,12.485,550000.0
2009-04-13 04:58:00,12.44,12.52,12.36,12.52,350000.0
2009-04-13 04:59:00,12.496,12.548,12.409,12.513,300000.0
2009-04-13 05:00:00,12.504,12.558,12.463,12.518,950000.0
2009-04-13 05:01:00,12.535,12.535,12.512,12.512,100000.0
2009-04-13 05:02:00,12.542,12.543,12.542,12.543,100000.0
2009-04-13 05:03:00,12.456,12.533,12.397,12.457,650000.0
2009-04-13 05:05:00,12.508,12.522,12.384,12.516,500000.0
2009-04-13 05:06:00,12.453,12.53,12.394,12.454,350000.0
2009-04-13 05:07:00,12.522,12.522,12.515,12.515,100000.0
2009-04-13 05:09:00,12.461,12.539,12.418,12.496,450000.0
2009-04-13 05:10:00,12.526,12.536,12.445,12.514,250000.0
2009-04-13 05:11:00,12.492,12.496,12.49,12.496,150000.0
2009-04-13 05:12:00,12.433,12.525,12.433,12.512,400000.0
2009-04-13 05:13:00,12.525,12.553,12.463,12.512,400000.0
2009-04-13 05:14:00,12.491,12.496,12.448,12.48,400000.0
2009-04-13 05:15:00,12.409,12.537,12.409,12.529,250000.0
2009-04-13 05:16:00,12.489,12.551,12.442,12.551,200000.0
2009-04-13 05:17:00,12.496,12.496,12.396,12.445,500000.0
2009-04-13 05:18:00,12.55,12.55,12.542,12.542,100000.0
2009-04-13 05:19:00,12.552,12.552,12.414,12.414,350000.0
2009-04-13 05:20:00,12.52,12.545,12.428,12.428,550000.0
2009-04-13 05:22:00,12.549,12.549,12.447,12.447,250000.0
2009-04-13 05:23:00,12.546,12.561,12.431,12.561,300000.0
2009-04-13 05:24:00,12.546,12.546,12.413,12.541,450000.0
2009-04-13 05:25:00,12.464,12.554,12.418,12.547,350000.0
2009-04-13 05:27:00,12.51,12.523,12.41,12.523,400000.0
2009-04-13 05:28:00,12.439,12.542,12.419,12.464,400000.0
2009-04-13 05:29:00,12.523,12.569,12.523,12.559,350000.0
2009-04-13 05:30:00,12.524,12.532,12.438,12.511,650000.0
2009-04-13 05:32:00,12.516,12.544,12.484,12.484,250000.0
2009-04-13 05:34:00,12.541,12.549,12.433,12.549,200000.0
2009-04-13 05:37:00,12.536,12.547,12.518,12.526,300000.0
2009-04-13 05:39:00,12.525,12.543,12.41,12.543,600000.0
2009-04-13 05:40:00,12.531,12.532,12.41,12.508,350000.0
2009-04-13 05:41:00,12.545,12.545,12.44,12.504,500000.0
2009-04-13 05:42:00,12.444,12.444,12.425,12.425,100000.0
2009-04-13 05:43:00,12.462,12.527,12.388,12.527,650000.0
2009-04-13 05:44:00,12.377,12.511,12.377,12.511,200000.0
2009-04-13 05:45:00,12.524,12.525,12.401,12.479,500000.0
2009-04-13 05:46:00,12.443,12.535,12.443,12.535,300000.0
2009-04-13 05:47:00,12.505,12.505,12.413,12.481,350000.0
2009-04-13 05:48:00,12.482,12.523,12.433,12.468,350000.0
2009-04-13 05:49:00,12.405,12.51,12.369,12.51,250000.0
2009-04-13 05:50:00,12.465,12.538,12.399,12.538,400000.0
2009-04-13 05:51:00,12.454,12.454,12.438,12.438,100000.0
2009-04-13 05:52:00,12.446,12.523,12.387,12.447,350000.0
2009-04-13 05:56:00,12.464,12.519,12.399,12.519,250000.0
2009-04-13 05:58:00,12.517,12.528,12.425,12.514,500000.0
2009-04-13 06:00:00,12.397,12.508,12.393,12.393,900000.0
2009-04-13 06:01:00,12.522,12.522,12.391,12.492,350000.0
2009-04-13 06:02:00,12.415,12.558,12.415,12.466,250000.0
2009-04-13 06:03:00,12.527,12.527,12.389,12.431,350000.0
2009-04-13 06:05:00,12.432,12.513,12.381,12.455,350000.0
2009-04-13 06:07:00,12.517,12.546,12.434,12.452,300000.0
2009-04-13 06:08:00,12.493,12.517,12.393,12.458,500000.0
2009-04-13 06:09:00,12.487,12.523,12.393,12.516,900000.0
2009-04-13 06:10:00,12.509,12.509,12.394,12.482,400000.0
2009-04-13 06:13:00,12.45,12.565,12.437,12.503,550000.0
2009-04-13 06:14:00,12.502,12.519,12.434,12.513,250000.0
2009-04-13 06:15:00,12.513,12.513,12.413,12.413,400000.0
2009-04-13 06:16:00,12.514,12.535,12.423,12.535,450000.0
2009-04-13 06:17:00,12.459,12.537,12.402,12.469,400000.0
2009-04-13 06:18:00,12.437,12.514,12.418,12.512,350000.0
2009-04-13 06:20:00,12.446,12.527,12.408,12.408,300000.0
2009-04-13 06:21:00,12.526,12.526,12.476,12.476,100000.0
2009-04-13 06:22:00,12.449,12.534,12.449,12.527,150000.0
2009-04-13 06:23:00,12.533,12.533,12.444,12.477,250000.0
2009-04-13 06:25:00,12.447,12.524,12.411,12.484,400000.0
2009-04-13 06:26:00,12.52,12.527,12.39,12.498,650000.0
2009-04-13 06:27:00,12.514,12.514,12.378,12.475,650000.0
2009-04-13 06:28:00,12.473,12.514,12.378,12.484,300000.0
2009-04-13 06:29:00,12.376,12.481,12.349,12.442,550000.0
2009-04-13 06:30:00,12.441,12.508,12.375,12.391,450000.0
2009-04-13 06:31:00,12.464,12.519,12.414,12.454,500000.0
2009-04-13 06:32:00,12.435,12.484,12.376,12.484,500000.0
2009-04-13 06:33:00,12.402,12.473,12.402,12.473,400000.0
2009-04-13 06:34:00,12.503,12.503,12.355,12.379,250000.0
2009-04-13 06:35:00,12.525,12.525,12.399,12.448,550000.0
2009-04-13 06:36:00,12.504,12.567,12.416,12.445,550000.0
2009-04-13 06:37:00,12.485,12.534,12.406,12.456,300000.0
2009-04-13 06:38:00,12.405,12.52,12.39,12.48,350000.0
2009-04-13 06:39:00,12.391,12.51,12.345,12.51,950000.0
2009-04-13 06:40:00,12.512,12.512,12.361,12.476,450000.0
2009-04-13 06:41:00,12.509,12.509,12.389,12.47,300000.0
2009-04-13 06:42:00,12.485,12.517,12.408,12.441,350000.0
2009-04-13 06:43:00,12.477,12.507,12.384,12.419,550000.0
2009-04-13 06:44:00,12.511,12.511,12.424,12.505,450000.0
2009-04-13 06:45:00,12.441,12.465,12.332,12.437,550000.0
2009-04-13 06:46:00,12.408,12.498,12.387,12.452,550000.0
2009-04-13 06:47:00,12.339,12.443,12.339,12.34,400000.0
2009-04-13 06:48:00,12.442,12.455,12.355,12.397,400000.0
2009-04-13 06:49:00,12.382,12.465,12.319,12.433,800000.0
2009-04-13 06:50:00,12.449,12.449,12.372,12.372,100000.0
2009-04-13 06:51:00,12.47,12.513,12.398,12.486,400000.0
2009-04-13 06:52:00,12.393,12.489,12.377,12.451,350000.0
2009-04-13 06:53:00,12.483,12.483,12.324,12.324,450000.0
2009-04-13 06:54:00,12.465,12.487,12.371,12.446,550000.0
2009-04-13 06:55:00,12.478,12.486,12.406,12.456,300000.0
2009-04-13 06:56:00,12.413,12.505,12.362,12.377,550000.0
2009-04-13 06:57:00,12.393,12.506,12.375,12.41,550000.0
2009-04-13 06:58:00,12.435,12.435,12.316,12.344,450000.0
2009-04-13 06:59:00,12.404,12.457,12.34,12.361,650000.0
2009-04-13 07:00:00,12.458,12.507,12.367,12.475,350000.0
2009-04-13 07:01:00,12.456,12.459,12.333,12.357,350000.0
2009-04-13 07:02:00,12.482,12.482,12.369,12.447,350000.0
2009-04-13 07:03:00,12.375,12.465,12.351,12.449,500000.0
2009-04-13 07:04:00,12.472,12.499,12.357,12.437,550000.0
2009-04-13 07:05:00,12.478,12.478,12.36,12.422,400000.0
2009-04-13 07:06:00,12.361,12.5,12.355,12.355,350000.0
2009-04-13 07:07:00,12.424,12.444,12.302,12.402,400000.0
2009-04-13 07:08:00,12.443,12.461,12.316,12.406,550000.0
2009-04-13 07:09:00,12.349,12.483,12.349,12.362,400000.0
2009-04-13 07:10:00,12.475,12.475,12.314,12.414,350000.0
2009-04-13 07:11:00,12.411,12.531,12.368,12.395,500000.0
2009-04-13 07:12:00,12.466,12.466,12.311,12.443,550000.0
2009-04-13 07:13:00,12.374,12.508,12.364,12.364,350000.0
2009-04-13 07:14:00,12.359,12.451,12.359,12.399,400000.0
2009-04-13 07:15:00,12.459,12.481,12.343,12.433,400000.0
2009-04-13 07:16:00,12.484,12.486,12.34,12.473,350000.0
2009-04-13 07:17:00,12.453,12.504,12.396,12.504,350000.0
2009-04-13 07:19:00,12.489,12.489,12.37,12.447,550000.0
2009-04-13 07:20:00,12.424,12.465,12.37,12.421,350000.0
2009-04-13 07:22:00,12.424,12.445,12.371,12.371,450000.0
2009-04-13 07:23:00,12.407,12.523,12.355,12.355,500000.0
2009-04-13 07:24:00,12.334,12.447,12.334,12.404,150000.0
2009-04-13 07:25:00,12.411,12.528,12.356,12.375,550000.0
2009-04-13 07:26:00,12.503,12.552,12.391,12.4,400000.0
2009-04-13 07:27:00,12.374,12.477,12.358,12.454,350000.0
2009-04-13 07:28:00,12.388,12.456,12.312,12.456,300000.0
2009-04-13 07:30:00,12.449,12.478,12.337,12.337,500000.0
2009-04-13 07:31:00,12.345,12.451,12.337,12.442,350000.0
2009-04-13 07:32:00,12.396,12.495,12.396,12.404,200000.0
2009-04-13 07:33:00,12.496,12.498,12.365,12.365,500000.0
2009-04-13 07:34:00,12.49,12.505,12.359,12.402,250000.0
2009-04-13 07:35:00,12.41,12.41,12.354,12.378,250000.0
2009-04-13 07:36:00,12.417,12.473,12.334,12.371,650000.0
2009-04-13 07:37:00,12.402,12.457,12.402,12.457,100000.0
2009-04-13 07:38:00,12.321,12.47,12.321,12.47,400000.0
2009-04-13 07:39:00,12.462,12.507,12.361,12.474,400000.0
2009-04-13 07:40:00,12.437,12.485,12.353,12.485,400000.0
2009-04-13 07:41:00,12.396,12.46,12.396,12.447,400000.0
2009-04-13 07:42:00,12.355,12.446,12.343,12.446,500000.0
2009-04-13 07:43:00,12.426,12.426,12.385,12.385,100000.0
2009-04-13 07:44:00,12.385,12.483,12.383,12.483,200000.0
2009-04-13 07:45:00,12.49,12.49,12.49,12.49,200000.0
2009-04-13 07:46:00,12.444,12.464,12.444,12.452,200000.0
2009-04-13 07:48:00,12.439,12.484,12.383,12.469,350000.0
2009-04-13 07:49:00,12.473,12.547,12.385,12.483,550000.0
2009-04-13 07:50:00,12.47,12.501,12.382,12.416,400000.0
2009-04-13 07:51:00,12.45,12.511,12.395,12.497,300000.0
2009-04-13 07:52:00,12.446,12.507,12.371,12.409,500000.0
2009-04-13 07:53:00,12.438,12.438,12.329,12.329,350000.0
2009-04-13 07:54:00,12.335,12.45,12.335,12.368,350000.0
2009-04-13 07:55:00,12.408,12.464,12.344,12.344,300000.0
2009-04-13 07:56:00,12.476,12.476,12.351,12.351,100000.0
2009-04-13 07:57:00,12.343,12.424,12.338,12.424,250000.0
2009-04-13 07:58:00,12.438,12.455,12.393,12.436,400000.0
2009-04-13 07:59:00,12.448,12.455,12.335,12.455,400000.0
2009-04-13 08:00:00,12.355,12.489,12.355,12.422,350000.0
2009-04-13 08:01:00,12.459,12.539,12.346,12.346,400000.0
2009-04-13 08:02:00,12.435,12.46,12.351,12.432,350000.0
2009-04-13 08:04:00,12.44,12.44,12.351,12.354,350000.0
2009-04-13 08:05:00,12.461,12.461,12.329,12.376,350000.0
2009-04-13 08:06:00,12.426,12.477,12.426,12.477,400000.0
2009-04-13 08:07:00,12.446,12.472,12.354,12.455,500000.0
2009-04-13 08:08:00,12.37,12.46,12.301,12.46,400000.0
2009-04-13 08:09:00,12.366,12.44,12.343,12.403,550000.0
2009-04-13 08:10:00,12.432,12.45,12.313,12.37,400000.0
2009-04-13 08:11:00,12.417,12.434,12.369,12.415,400000.0
2009-04-13 08:12:00,12.428,12.459,12.37,12.37,350000.0
2009-04-13 08:13:00,12.346,12.44,12.346,12.385,250000.0
2009-04-13 08:14:00,12.412,12.419,12.339,12.339,500000.0
2009-04-13 08:15:00,12.335,12.441,12.335,12.441,400000.0
2009-04-13 08:16:00,12.438,12.447,12.304,12.418,550000.0
2009-04-13 08:17:00,12.341,12.431,12.276,12.431,400000.0
2009-04-13 08:18:00,12.435,12.483,12.385,12.469,450000.0
2009-04-13 08:19:00,12.46,12.461,12.349,12.369,550000.0
2009-04-13 08:20:00,12.348,12.449,12.319,12.433,400000.0
2009-04-13 08:21:00,12.446,12.449,12.332,12.446,400000.0
2009-04-13 08:22:00,12.455,12.481,12.361,12.404,350000.0
2009-04-13 08:23:00,12.378,12.447,12.328,12.428,350000.0
2009-04-13 08:24:00,12.404,12.454,12.372,12.372,350000.0
2009-04-13 08:25:00,12.431,12.462,12.374,12.385,400000.0
2009-04-13 08:27:00,12.394,12.472,12.363,12.422,500000.0
2009-04-13 08:28:00,12.397,12.397,12.328,12.375,450000.0
2009-04-13 08:29:00,12.381,12.458,12.381,12.386,400000.0
2009-04-13 08:30:00,12.392,12.496,12.385,12.496,500000.0
2009-04-13 08:31:00,12.478,12.479,12.371,12.406,450000.0
2009-04-13 08:32:00,12.461,12.528,12.401,12.473,450000.0
2009-04-13 08:33:00,12.4,12.503,12.397,12.415,450000.0
2009-04-13 08:34:00,12.39,12.53,12.39,12.431,550000.0
2009-04-13 08:35:00,12.457,12.473,12.34,12.354,550000.0
2009-04-13 08:36:00,12.438,12.492,12.376,12.376,400000.0
2009-04-13 08:37:00,12.462,12.498,12.374,12.48,400000.0
2009-04-13 08:38:00,12.364,12.448,12.33,12.433,550000.0
2009-04-13 08:39:00,12.456,12.485,12.373,12.373,400000.0
2009-04-13 08:40:00,12.504,12.504,12.347,12.449,350000.0
2009-04-13 08:41:00,12.393,12.521,12.393,12.401,350000.0
2009-04-13 08:42:00,12.479,12.508,12.379,12.474,350000.0
2009-04-13 08:43:00,12.365,12.458,12.365,12.433,350000.0
2009-04-13 08:44:00,12.442,12.461,12.35,12.396,400000.0
2009-04-13 08:45:00,12.496,12.496,12.413,12.418,350000.0
2009-04-13 08:47:00,12.49,12.49,12.406,12.439,350000.0
2009-04-13 08:48:00,12.382,12.461,12.368,12.412,500000.0
2009-04-13 08:49:00,12.424,12.511,12.41,12.5,350000.0
2009-04-13 08:50:00,12.385,12.452,12.346,12.36,550000.0
2009-04-13 08:51:00,12.409,12.497,12.386,12.457,350000.0
2009-04-13 08:52:00,12.5,12.5,12.5,12.5,150000.0
2009-04-13 08:53:00,12.396,12.488,12.396,12.455,150000.0
2009-04-13 08:54:00,12.486,12.486,12.334,12.393,400000.0
2009-04-13 08:57:00,12.415,12.473,12.415,12.473,350000.0
2009-04-13 08:58:00,12.452,12.502,12.398,12.448,350000.0
2009-04-13 08:59:00,12.457,12.469,12.395,12.441,400000.0
2009-04-13 09:00:00,12.446,12.473,12.36,12.427,1500000.0
2009-04-13 09:01:00,12.446,12.453,12.363,12.433,1250000.0
2009-04-13 09:02:00,12.393,12.447,12.34,12.353,400000.0
2009-04-13 09:03:00,12.428,12.494,12.362,12.448,1300000.0
2009-04-13 09:04:00,12.448,12.499,12.413,12.415,450000.0
2009-04-13 09:05:00,12.461,12.485,12.397,12.454,1800000.0
2009-04-13 09:06:00,12.459,12.484,12.413,12.438,1250000.0
2009-04-13 09:07:00,12.431,12.484,12.331,12.468,500000.0
2009-04-13 09:08:00,12.466,12.504,12.38,12.458,550000.0
2009-04-13 09:09:00,12.428,12.506,12.419,12.424,500000.0
2009-04-13 09:10:00,12.401,12.476,12.356,12.419,450000.0
2009-04-13 09:11:00,12.448,12.478,12.386,12.457,1900000.0
2009-04-13 09:12:00,12.491,12.516,12.385,12.447,550000.0
2009-04-13 09:13:00,12.426,12.463,12.347,12.421,1450000.0
2009-04-13 09:16:00,12.494,12.499,12.378,12.442,1500000.0
2009-04-13 09:17:00,12.409,12.431,12.363,12.421,1500000.0
2009-04-13 09:18:00,12.422,12.499,12.398,12.398,1650000.0
2009-04-13 09:20:00,12.4,12.452,12.361,12.43,350000.0
2009-04-13 09:21:00,12.51,12.51,12.5,12.5,400000.0
2009-04-13 09:22:00,12.447,12.485,12.373,12.391,400000.0
2009-04-13 09:23:00,12.443,12.443,12.443,12.443,50000.0
2009-04-13 09:25:00,12.39,12.459,12.333,12.447,400000.0
2009-04-13 09:26:00,12.395,12.454,12.352,12.454,350000.0
2009-04-13 09:28:00,12.404,12.505,12.384,12.403,1550000.0
2009-04-13 09:29:00,12.376,12.479,12.331,12.345,1400000.0
2009-04-13 09:30:00,12.383,12.459,12.333,12.373,450000.0
2009-04-13 09:31:00,12.459,12.459,12.369,12.442,400000.0
2009-04-13 09:32:00,12.356,12.368,12.326,12.363,350000.0
2009-04-13 09:33:00,12.402,12.427,12.343,12.343,400000.0
2009-04-13 09:34:00,12.358,12.491,12.338,12.368,1950000.0
2009-04-13 09:35:00,12.48,12.49,12.48,12.49,1600000.0
2009-04-13 09:36:00,12.36,12.449,12.352,12.355,1600000.0
2009-04-13 09:37:00,12.42,12.42,12.361,12.361,200000.0
2009-04-13 09:38:00,12.385,12.453,12.358,12.399,500000.0
2009-04-13 09:39:00,12.409,12.478,12.366,12.366,550000.0
2009-04-13 09:40:00,12.315,12.435,12.311,12.407,400000.0
2009-04-13 09:41:00,12.433,12.433,12.346,12.346,150000.0
2009-04-13 09:42:00,12.449,12.458,12.357,12.456,350000.0
2009-04-13 09:43:00,12.39,12.441,12.354,12.441,300000.0
2009-04-13 09:44:00,12.49,12.49,12.48,12.48,450000.0
2009-04-13 09:45:00,12.478,12.478,12.364,12.387,450000.0
2009-04-13 09:48:00,12.365,12.503,12.365,12.405,400000.0
2009-04-13 09:50:00,12.335,12.453,12.292,12.453,800000.0
2009-04-13 09:51:00,12.454,12.454,12.309,12.337,400000.0
2009-04-13 09:52:00,12.447,12.478,12.352,12.458,400000.0
2009-04-13 09:53:00,12.395,12.462,12.311,12.442,450000.0
2009-04-13 09:54:00,12.471,12.489,12.353,12.453,750000.0
2009-04-13 09:55:00,12.502,12.502,12.361,12.458,450000.0
2009-04-13 09:56:00,12.438,12.478,12.352,12.457,550000.0
2009-04-13 09:57:00,12.463,12.464,12.41,12.464,350000.0
2009-04-13 09:58:00,12.394,12.493,12.372,12.374,400000.0
2009-04-13 09:59:00,12.48,12.484,12.353,12.404,450000.0
2009-04-13 10:00:00,12.363,12.451,12.35,12.436,600000.0
2009-04-13 10:01:00,12.402,12.476,12.365,12.471,400000.0
2009-04-13 10:02:00,12.49,12.49,12.49,12.49,500000.0
2009-04-13 10:03:00,12.423,12.499,12.372,12.392,500000.0
2009-04-13 10:05:00,12.418,12.469,12.385,12.394,350000.0
2009-04-13 10:06:00,12.49,12.49,12.48,12.48,550000.0
2009-04-13 10:08:00,12.463,12.489,12.388,12.423,550000.0
2009-04-13 10:09:00,12.381,12.431,12.361,12.426,500000.0
2009-04-13 10:10:00,12.431,12.503,12.335,12.335,650000.0
2009-04-13 10:11:00,12.466,12.466,12.357,12.451,400000.0
2009-04-13 10:13:00,12.341,12.414,12.306,12.377,350000.0
2009-04-13 10:14:00,12.395,12.495,12.374,12.389,550000.0
2009-04-13 10:15:00,12.335,12.47,12.335,12.427,650000.0
2009-04-13 10:16:00,12.386,12.457,12.356,12.356,300000.0
2009-04-13 10:17:00,12.426,12.478,12.376,12.459,400000.0
2009-04-13 10:19:00,12.348,12.463,12.347,12.463,300000.0
2009-04-13 10:20:00,12.451,12.452,12.323,12.416,600000.0
2009-04-13 10:22:00,12.393,12.442,12.348,12.348,350000.0
2009-04-13 10:23:00,12.376,12.376,12.376,12.376,50000.0
2009-04-13 10:24:00,12.37,12.447,12.311,12.442,500000.0
2009-04-13 10:25:00,12.406,12.445,12.307,12.33,500000.0
2009-04-13 10:26:00,12.473,12.473,12.321,12.447,350000.0
2009-04-13 10:27:00,12.416,12.479,12.37,12.371,400000.0
2009-04-13 10:28:00,12.414,12.436,12.314,12.383,600000.0
2009-04-13 10:29:00,12.432,12.468,12.344,12.375,450000.0
2009-04-13 10:30:00,12.455,12.455,12.376,12.376,400000.0
2009-04-13 10:31:00,12.45,12.513,12.358,12.358,350000.0
2009-04-13 10:32:00,12.415,12.466,12.332,12.466,650000.0
2009-04-13 10:33:00,12.405,12.462,12.353,12.353,450000.0
2009-04-13 10:34:00,12.414,12.475,12.334,12.451,450000.0
2009-04-13 10:35:00,12.418,12.455,12.269,12.334,550000.0
2009-04-13 10:36:00,12.361,12.473,12.348,12.42,400000.0
2009-04-13 10:37:00,12.429,12.448,12.33,12.387,400000.0
2009-04-13 10:38:00,12.422,12.434,12.309,12.403,550000.0
2009-04-13 10:39:00,12.36,12.498,12.352,12.47,350000.0
2009-04-13 10:40:00,12.377,12.482,12.349,12.422,550000.0
2009-04-13 10:41:00,12.455,12.455,12.282,12.335,400000.0
2009-04-13 10:42:00,12.376,12.453,12.331,12.382,400000.0
2009-04-13 10:43:00,12.375,12.429,12.312,12.365,500000.0
2009-04-13 10:44:00,12.388,12.421,12.366,12.417,250000.0
2009-04-13 10:46:00,12.322,12.429,12.307,12.307,600000.0
2009-04-13 10:47:00,12.402,12.402,12.3,12.312,400000.0
2009-04-13 10:48:00,12.296,12.43,12.296,12.399,400000.0
2009-04-13 10:49:00,12.346,12.497,12.346,12.448,400000.0
2009-04-13 10:50:00,12.445,12.451,12.323,12.332,450000.0
2009-04-13 10:51:00,12.362,12.458,12.334,12.458,350000.0
2009-04-13 10:52:00,12.337,12.499,12.337,12.379,550000.0
2009-04-13 10:53:00,12.409,12.418,12.293,12.393,400000.0
2009-04-13 10:54:00,12.408,12.462,12.307,12.462,400000.0
2009-04-13 10:55:00,12.32,12.431,12.276,12.431,400000.0
2009-04-13 10:56:00,12.426,12.448,12.347,12.448,400000.0
2009-04-13 10:57:00,12.401,12.447,12.359,12.359,400000.0
2009-04-13 10:58:00,12.45,12.507,12.371,12.465,400000.0
2009-04-13 10:59:00,12.442,12.456,12.321,12.37,350000.0
2009-04-13 11:00:00,12.378,12.46,12.339,12.364,400000.0
2009-04-13 11:01:00,12.304,12.429,12.304,12.376,550000.0
2009-04-13 11:02:00,12.423,12.423,12.272,12.341,350000.0
2009-04-13 11:03:00,12.302,12.431,12.286,12.339,400000.0
2009-04-13 11:04:00,12.438,12.452,12.318,12.434,500000.0
2009-04-13 11:05:00,12.367,12.405,12.311,12.405,400000.0
2009-04-13 11:06:00,12.45,12.45,12.45,12.45,350000.0
2009-04-13 11:07:00,12.454,12.492,12.351,12.351,350000.0
2009-04-13 11:08:00,12.281,12.409,12.248,12.334,500000.0
2009-04-13 11:09:00,12.287,12.437,12.287,12.435,500000.0
2009-04-13 11:10:00,12.325,12.477,12.325,12.405,450000.0
2009-04-13 11:11:00,12.334,12.413,12.292,12.411,400000.0
2009-04-13 11:12:00,12.316,12.416,12.273,12.313,600000.0
2009-04-13 11:13:00,12.384,12.443,12.345,12.36,500000.0
2009-04-13 11:14:00,12.421,12.421,12.302,12.323,350000.0
2009-04-13 11:15:00,12.364,12.4,12.31,12.398,400000.0
2009-04-13 11:17:00,12.466,12.484,12.339,12.441,700000.0
2009-04-13 11:18:00,12.391,12.424,12.289,12.331,400000.0
2009-04-13 11:19:00,12.385,12.438,12.356,12.357,450000.0
2009-04-13 11:20:00,12.425,12.435,12.345,12.435,500000.0
2009-04-13 11:21:00,12.305,12.441,12.28,12.28,450000.0
2009-04-13 11:22:00,12.34,12.404,12.301,12.389,500000.0
2009-04-13 11:23:00,12.421,12.443,12.338,12.338,400000.0
2009-04-13 11:24:00,12.328,12.37,12.288,12.308,400000.0
2009-04-13 11:25:00,12.315,12.412,12.315,12.395,300000.0
2009-04-13 11:26:00,12.388,12.388,12.249,12.379,450000.0
2009-04-13 11:27:00,12.439,12.441,12.308,12.416,450000.0
2009-04-13 11:28:00,12.352,12.491,12.352,12.453,500000.0
2009-04-13 11:29:00,12.331,12.434,12.309,12.434,600000.0
2009-04-13 11:30:00,12.351,12.443,12.337,12.362,400000.0
2009-04-13 11:31:00,12.391,12.41,12.301,12.395,550000.0
2009-04-13 11:32:00,12.43,12.441,12.333,12.396,650000.0
2009-04-13 11:33:00,12.408,12.413,12.287,12.396,550000.0
2009-04-13 11:34:00,12.4,12.418,12.311,12.345,350000.0
2009-04-13 11:35:00,12.403,12.403,12.311,12.374,400000.0
2009-04-13 11:36:00,12.443,12.443,12.298,12.406,500000.0
2009-04-13 11:37:00,12.372,12.421,12.33,12.403,450000.0
2009-04-13 11:38:00,12.454,12.454,12.326,12.361,400000.0
2009-04-13 11:39:00,12.444,12.444,12.313,12.431,550000.0
2009-04-13 11:40:00,12.443,12.496,12.345,12.345,500000.0
2009-04-13 11:41:00,12.4,12.434,12.302,12.41,400000.0
2009-04-13 11:42:00,12.397,12.449,12.322,12.396,350000.0
2009-04-13 11:43:00,12.389,12.413,12.294,12.344,550000.0
2009-04-13 11:44:00,12.414,12.451,12.315,12.407,400000.0
2009-04-13 11:47:00,12.348,12.434,12.307,12.383,600000.0
2009-04-13 11:50:00,12.418,12.418,12.291,12.302,350000.0
2009-04-13 11:51:00,12.347,12.411,12.278,12.278,450000.0
2009-04-13 11:52:00,12.309,12.402,12.274,12.294,350000.0
2009-04-13 11:53:00,12.323,12.398,12.297,12.297,500000.0
2009-04-13 11:54:00,12.26,12.396,12.26,12.381,650000.0
2009-04-13 11:55:00,12.363,12.417,12.275,12.329,550000.0
2009-04-13 11:56:00,12.406,12.406,12.306,12.306,250000.0
2009-04-13 11:57:00,12.349,12.396,12.246,12.263,550000.0
2009-04-13 11:58:00,12.398,12.417,12.313,12.379,450000.0
2009-04-13 11:59:00,12.431,12.476,12.301,12.301,550000.0
2009-04-13 12:00:00,12.339,12.423,12.324,12.423,450000.0
2009-04-13 12:01:00,12.407,12.407,12.287,12.324,350000.0
2009-04-13 12:02:00,12.363,12.43,12.293,12.293,350000.0
2009-04-13 12:03:00,12.278,12.418,12.278,12.418,450000.0
2009-04-13 12:04:00,12.349,12.446,12.286,12.32,550000.0
2009-04-13 12:05:00,12.389,12.443,12.323,12.397,450000.0
2009-04-13 12:07:00,12.285,12.418,12.285,12.291,350000.0
2009-04-13 12:08:00,12.4,12.4,12.257,12.29,500000.0
2009-04-13 12:09:00,12.351,12.444,12.323,12.444,550000.0
2009-04-13 12:10:00,12.427,12.428,12.37,12.414,350000.0
2009-04-13 12:11:00,12.341,12.416,12.322,12.326,350000.0
2009-04-13 12:12:00,12.3,12.421,12.282,12.402,550000.0
2009-04-13 12:13:00,12.438,12.438,12.324,12.426,350000.0
2009-04-13 12:14:00,12.368,12.452,12.329,12.35,450000.0
2009-04-13 12:15:00,12.422,12.435,12.326,12.399,350000.0
2009-04-13 12:16:00,12.371,12.409,12.317,12.409,500000.0
2009-04-13 12:18:00,12.333,12.44,12.278,12.377,350000.0
2009-04-13 12:19:00,12.373,12.437,12.322,12.322,550000.0
2009-04-13 12:20:00,12.459,12.465,12.378,12.378,350000.0
2009-04-13 12:23:00,12.434,12.434,12.305,12.385,550000.0
2009-04-13 12:24:00,12.383,12.463,12.318,12.419,500000.0
2009-04-13 12:25:00,12.42,12.423,12.319,12.332,450000.0
2009-04-13 12:26:00,12.397,12.419,12.33,12.354,350000.0
2009-04-13 12:27:00,12.363,12.444,12.284,12.443,500000.0
2009-04-13 12:28:00,12.283,12.367,12.283,12.299,350000.0
2009-04-13 12:29:00,12.377,12.452,12.329,12.37,400000.0
2009-04-13 12:30:00,12.335,12.424,12.305,12.424,400000.0
2009-04-13 12:31:00,12.384,12.41,12.36,12.396,350000.0
2009-04-13 12:32:00,12.305,12.46,12.305,12.383,450000.0
2009-04-13 12:33:00,12.295,12.412,12.295,12.412,450000.0
2009-04-13 12:35:00,12.347,12.464,12.323,12.385,600000.0
2009-04-13 12:36:00,12.418,12.446,12.332,12.413,550000.0
2009-04-13 12:37:00,12.447,12.447,12.333,12.41,400000.0
2009-04-13 12:38:00,12.359,12.465,12.359,12.465,400000.0
2009-04-13 12:39:00,12.391,12.427,12.301,12.35,550000.0
2009-04-13 12:40:00,12.326,12.487,12.323,12.365,450000.0
2009-04-13 12:42:00,12.433,12.433,12.268,12.389,500000.0
2009-04-13 12:43:00,12.435,12.435,12.299,12.299,350000.0
2009-04-13 12:45:00,12.307,12.433,12.301,12.323,400000.0
2009-04-13 12:46:00,12.31,12.438,12.31,12.357,400000.0
2009-04-13 12:47:00,12.357,12.407,12.324,12.394,350000.0
2009-04-13 12:50:00,12.321,12.433,12.308,12.416,450000.0
2009-04-13 12:51:00,12.46,12.46,12.44,12.44,350000.0
2009-04-13 12:52:00,12.411,12.464,12.335,12.335,350000.0
2009-04-13 12:53:00,12.312,12.431,12.267,12.431,400000.0
2009-04-13 12:54:00,12.359,12.424,12.31,12.409,400000.0
2009-04-13 12:55:00,12.399,12.426,12.299,12.362,400000.0
2009-04-13 12:56:00,12.435,12.437,12.311,12.429,450000.0
2009-04-13 12:57:00,12.396,12.443,12.343,12.399,400000.0
2009-04-13 12:58:00,12.334,12.433,12.29,12.433,400000.0
2009-04-13 13:00:00,12.387,12.405,12.28,12.344,550000.0
2009-04-13 13:03:00,12.417,12.443,12.319,12.42,350000.0
2009-04-13 13:04:00,12.383,12.383,12.273,12.329,450000.0
2009-04-13 13:05:00,12.348,12.422,12.278,12.396,400000.0
2009-04-13 13:07:00,12.362,12.44,12.331,12.44,450000.0
2009-04-13 13:08:00,12.399,12.432,12.334,12.432,350000.0
2009-04-13 13:09:00,12.46,12.47,12.46,12.47,500000.0
2009-04-13 13:10:00,12.318,12.5,12.318,12.471,500000.0
2009-04-13 13:11:00,12.418,12.435,12.337,12.396,400000.0
2009-04-13 13:12:00,12.446,12.464,12.341,12.414,350000.0
2009-04-13 13:13:00,12.456,12.456,12.313,12.455,400000.0
2009-04-13 13:14:00,12.36,12.462,12.348,12.425,400000.0
2009-04-13 13:15:00,12.411,12.415,12.321,12.332,450000.0
2009-04-13 13:16:00,12.457,12.457,12.323,12.406,500000.0
2009-04-13 13:17:00,12.361,12.479,12.354,12.373,450000.0
2009-04-13 13:18:00,12.429,12.429,12.332,12.369,350000.0
2009-04-13 13:19:00,12.322,12.434,12.307,12.333,700000.0
2009-04-13 13:20:00,12.36,12.493,12.347,12.378,800000.0
2009-04-13 13:21:00,12.383,12.424,12.318,12.419,400000.0
2009-04-13 13:22:00,12.309,12.446,12.309,12.354,550000.0
2009-04-13 13:23:00,12.438,12.457,12.338,12.366,450000.0
2009-04-13 13:24:00,12.434,12.434,12.352,12.418,350000.0
2009-04-13 13:25:00,12.331,12.459,12.328,12.426,450000.0
2009-04-13 13:26:00,12.368,12.452,12.335,12.335,350000.0
2009-04-13 13:27:00,12.338,12.471,12.338,12.359,500000.0
2009-04-13 13:28:00,12.431,12.471,12.338,12.392,350000.0
2009-04-13 13:29:00,12.436,12.454,12.333,12.445,400000.0
2009-04-13 13:30:00,12.441,12.441,12.348,12.415,450000.0
2009-04-13 13:32:00,12.441,12.441,12.314,12.315,450000.0
2009-04-13 13:33:00,12.38,12.444,12.32,12.374,350000.0
2009-04-13 13:34:00,12.314,12.485,12.314,12.454,700000.0
2009-04-13 13:35:00,12.425,12.482,12.345,12.371,550000.0
2009-04-13 13:36:00,12.35,12.486,12.343,12.431,650000.0
2009-04-13 13:37:00,12.452,12.464,12.371,12.428,350000.0
2009-04-13 13:39:00,12.339,12.456,12.339,12.364,600000.0
2009-04-13 13:40:00,12.354,12.428,12.354,12.428,400000.0
2009-04-13 13:41:00,12.356,12.454,12.351,12.358,400000.0
2009-04-13 13:42:00,12.35,12.398,12.298,12.307,350000.0
2009-04-13 13:43:00,12.445,12.445,12.306,12.342,750000.0
2009-04-13 13:44:00,12.301,12.424,12.285,12.424,450000.0
2009-04-13 13:45:00,12.358,12.451,12.318,12.417,350000.0
2009-04-13 13:46:00,12.46,12.46,12.46,12.46,350000.0
2009-04-13 13:48:00,12.411,12.417,12.365,12.417,350000.0
2009-04-13 13:49:00,12.361,12.415,12.305,12.305,350000.0
2009-04-13 13:50:00,12.318,12.4,12.298,12.298,550000.0
2009-04-13 13:51:00,12.317,12.42,12.285,12.42,350000.0
2009-04-13 13:52:00,12.385,12.412,12.328,12.328,400000.0
2009-04-13 13:53:00,12.425,12.428,12.314,12.399,300000.0
2009-04-13 13:54:00,12.429,12.489,12.351,12.377,400000.0
2009-04-13 13:55:00,12.426,12.428,12.317,12.428,350000.0
2009-04-13 13:56:00,12.345,12.419,12.335,12.401,500000.0
2009-04-13 13:57:00,12.428,12.428,12.281,12.361,400000.0
2009-04-13 13:58:00,12.405,12.405,12.25,12.262,750000.0
2009-04-13 13:59:00,12.435,12.435,12.311,12.38,350000.0
2009-04-13 14:00:00,12.346,12.477,12.32,12.41,600000.0
2009-04-13 14:01:00,12.412,12.422,12.325,12.422,400000.0
2009-04-13 14:02:00,12.4,12.4,12.279,12.376,350000.0
2009-04-13 14:03:00,12.318,12.402,12.317,12.388,350000.0
2009-04-13 14:04:00,12.344,12.484,12.344,12.451,400000.0
2009-04-13 14:05:00,12.437,12.445,12.315,12.445,400000.0
2009-04-13 14:07:00,12.419,12.456,12.325,12.45,350000.0
2009-04-13 14:08:00,12.375,12.469,12.322,12.414,400000.0
2009-04-13 14:09:00,12.408,12.408,12.278,12.332,400000.0
2009-04-13 14:10:00,12.374,12.444,12.316,12.438,400000.0
2009-04-13 14:11:00,12.439,12.494,12.354,12.437,500000.0
2009-04-13 14:12:00,12.46,12.47,12.46,12.46,550000.0
2009-04-13 14:13:00,12.47,12.47,12.46,12.46,550000.0
2009-04-13 14:14:00,12.387,12.439,12.331,12.394,550000.0
2009-04-13 14:15:00,12.392,12.41,12.307,12.354,350000.0
2009-04-13 14:16:00,12.402,12.422,12.328,12.35,400000.0
2009-04-13 14:17:00,12.368,12.444,12.324,12.386,400000.0
2009-04-13 14:18:00,12.368,12.411,12.313,12.363,400000.0
2009-04-13 14:19:00,12.3,12.452,12.297,12.43,700000.0
2009-04-13 14:20:00,12.406,12.446,12.325,12.395,500000.0
2009-04-13 14:21:00,12.455,12.455,12.333,12.383,400000.0
2009-04-13 14:22:00,12.453,12.453,12.351,12.437,400000.0
2009-04-13 14:23:00,12.417,12.456,12.319,12.387,450000.0
2009-04-13 14:24:00,12.449,12.49,12.389,12.462,400000.0
2009-04-13 14:25:00,12.398,12.473,12.386,12.457,450000.0
2009-04-13 14:26:00,12.44,12.464,12.395,12.425,250000.0
2009-04-13 14:27:00,12.442,12.46,12.363,12.397,400000.0
2009-04-13 14:28:00,12.497,12.525,12.371,12.419,450000.0
2009-04-13 14:29:00,12.413,12.496,12.394,12.461,550000.0
2009-04-13 14:30:00,12.406,12.553,12.397,12.533,550000.0
2009-04-13 14:31:00,12.524,12.524,12.367,12.432,400000.0
2009-04-13 14:32:00,12.496,12.516,12.425,12.495,350000.0
2009-04-13 14:33:00,12.458,12.499,12.353,12.386,650000.0
2009-04-13 14:34:00,12.517,12.518,12.436,12.497,350000.0
2009-04-13 14:35:00,12.502,12.514,12.394,12.514,350000.0
2009-04-13 14:36:00,12.524,12.56,12.413,12.524,400000.0
2009-04-13 14:37:00,12.427,12.589,12.427,12.589,450000.0
2009-04-13 14:38:00,12.62,12.62,12.426,12.509,500000.0
2009-04-13 14:39:00,12.517,12.58,12.446,12.504,500000.0
2009-04-13 14:40:00,12.465,12.593,12.452,12.593,400000.0
2009-04-13 14:41:00,12.611,12.611,12.449,12.539,450000.0
2009-04-13 14:42:00,12.559,12.563,12.489,12.496,500000.0
2009-04-13 14:43:00,12.569,12.576,12.478,12.576,350000.0
2009-04-13 14:44:00,12.467,12.6,12.464,12.535,350000.0
2009-04-13 14:45:00,12.543,12.566,12.476,12.518,400000.0
2009-04-13 14:46:00,12.601,12.601,12.487,12.528,450000.0
2009-04-13 14:47:00,12.59,12.672,12.511,12.618,550000.0
2009-04-13 14:48:00,12.576,12.585,12.495,12.495,400000.0
2009-04-13 14:49:00,12.574,12.599,12.503,12.528,400000.0
2009-04-13 14:50:00,12.523,12.599,12.507,12.525,500000.0
2009-04-13 14:51:00,12.535,12.634,12.535,12.6,350000.0
2009-04-13 14:52:00,12.557,12.608,12.477,12.495,500000.0
2009-04-13 14:53:00,12.548,12.602,12.46,12.602,450000.0
2009-04-13 14:54:00,12.613,12.625,12.485,12.499,550000.0
2009-04-13 14:55:00,12.575,12.595,12.488,12.488,450000.0
2009-04-13 14:56:00,12.572,12.613,12.439,12.559,600000.0
2009-04-13 14:57:00,12.511,12.629,12.469,12.523,400000.0
2009-04-13 14:58:00,12.54,12.641,12.473,12.641,450000.0
2009-04-13 14:59:00,12.623,12.708,12.623,12.708,350000.0
2009-04-13 15:00:00,12.577,12.682,12.533,12.682,350000.0
2009-04-13 15:01:00,12.746,12.746,12.626,12.669,450000.0
2009-04-13 15:02:00,12.608,12.696,12.606,12.689,400000.0
2009-04-13 15:03:00,12.638,12.73,12.595,12.624,400000.0
2009-04-13 15:04:00,12.674,12.728,12.606,12.618,500000.0
2009-04-13 15:05:00,12.651,12.691,12.585,12.691,550000.0
2009-04-13 15:06:00,12.698,12.698,12.582,12.622,400000.0
2009-04-13 15:07:00,12.656,12.729,12.605,12.625,500000.0
2009-04-13 15:08:00,12.653,12.655,12.574,12.589,350000.0
2009-04-13 15:09:00,12.597,12.76,12.597,12.654,450000.0
2009-04-13 15:10:00,12.548,12.725,12.548,12.725,250000.0
2009-04-13 15:11:00,12.634,12.759,12.634,12.759,450000.0
2009-04-13 15:12:00,12.742,12.775,12.652,12.657,500000.0
2009-04-13 15:13:00,12.696,12.754,12.667,12.68,400000.0
2009-04-13 15:14:00,12.714,12.808,12.626,12.772,400000.0
2009-04-13 15:15:00,12.733,12.822,12.665,12.732,500000.0
2009-04-13 15:16:00,12.791,12.84,12.758,12.798,500000.0
2009-04-13 15:17:00,12.787,12.806,12.67,12.699,550000.0
2009-04-13 15:18:00,12.771,12.823,12.683,12.823,400000.0
2009-04-13 15:19:00,12.759,12.822,12.694,12.822,350000.0
2009-04-13 15:20:00,12.71,12.82,12.701,12.703,550000.0
2009-04-13 15:21:00,12.792,12.816,12.693,12.693,400000.0
2009-04-13 15:22:00,12.817,12.827,12.764,12.827,400000.0
2009-04-13 15:23:00,12.764,12.764,12.692,12.753,350000.0
2009-04-13 15:24:00,12.721,12.783,12.657,12.737,500000.0
2009-04-13 15:25:00,12.749,12.79,12.698,12.698,350000.0
2009-04-13 15:26:00,12.774,12.815,12.671,12.671,550000.0
2009-04-13 15:27:00,12.748,12.753,12.663,12.723,400000.0
2009-04-13 15:28:00,12.685,12.796,12.685,12.796,400000.0
2009-04-13 15:29:00,12.742,12.823,12.631,12.679,500000.0
2009-04-13 15:30:00,12.799,12.799,12.667,12.667,350000.0
2009-04-13 15:31:00,12.634,12.771,12.634,12.668,550000.0
2009-04-13 15:32:00,12.786,12.813,12.666,12.759,350000.0
2009-04-13 15:33:00,12.725,12.785,12.679,12.785,400000.0
2009-04-13 15:34:00,12.697,12.816,12.697,12.807,350000.0
2009-04-13 15:35:00,12.767,12.78,12.664,12.753,600000.0
2009-04-13 15:36:00,12.673,12.757,12.651,12.715,400000.0
2009-04-13 15:37:00,12.726,12.749,12.612,12.682,550000.0
2009-04-13 15:38:00,12.671,12.81,12.671,12.753,600000.0
2009-04-13 15:39:00,12.741,12.821,12.658,12.671,550000.0
2009-04-13 15:40:00,12.675,12.758,12.635,12.703,500000.0
2009-04-13 15:41:00,12.637,12.75,12.637,12.642,500000.0
2009-04-13 15:42:00,12.725,12.75,12.628,12.639,400000.0
2009-04-13 15:43:00,12.636,12.725,12.636,12.668,500000.0
2009-04-13 15:44:00,12.682,12.74,12.679,12.69,400000.0
2009-04-13 15:45:00,12.784,12.784,12.659,12.706,350000.0
2009-04-13 15:46:00,12.737,12.766,12.571,12.766,400000.0
2009-04-13 15:47:00,12.656,12.774,12.634,12.634,350000.0
2009-04-13 15:48:00,12.679,12.792,12.623,12.623,550000.0
2009-04-13 15:49:00,12.713,12.745,12.643,12.711,400000.0
2009-04-13 15:50:00,12.698,12.721,12.605,12.615,500000.0
2009-04-13 15:51:00,12.701,12.706,12.603,12.624,550000.0
2009-04-13 15:52:00,12.708,12.73,12.63,12.666,450000.0
2009-04-13 15:53:00,12.702,12.726,12.602,12.674,500000.0
2009-04-13 15:54:00,12.638,12.757,12.638,12.726,350000.0
2009-04-13 15:55:00,12.671,12.71,12.614,12.646,400000.0
2009-04-13 15:56:00,12.65,12.775,12.648,12.674,500000.0
2009-04-13 15:57:00,12.732,12.739,12.667,12.739,300000.0
2009-04-13 15:58:00,12.634,12.767,12.62,12.687,750000.0
2009-04-13 15:59:00,12.76,12.76,12.669,12.744,550000.0
2009-04-13 16:00:00,12.615,12.74,12.615,12.622,350000.0
2009-04-13 16:01:00,12.764,12.764,12.627,12.647,350000.0
2009-04-13 16:02:00,12.64,12.763,12.64,12.718,550000.0
2009-04-13 16:03:00,12.64,12.74,12.622,12.71,300000.0
2009-04-13 16:04:00,12.76,12.76,12.622,12.673,350000.0
2009-04-13 16:05:00,12.641,12.737,12.576,12.737,400000.0
2009-04-13 16:06:00,12.728,12.728,12.582,12.661,500000.0
2009-04-13 16:07:00,12.674,12.708,12.558,12.558,500000.0
2009-04-13 16:08:00,12.646,12.722,12.579,12.579,550000.0
2009-04-13 16:09:00,12.668,12.668,12.546,12.624,350000.0
2009-04-13 16:10:00,12.628,12.67,12.57,12.647,450000.0
2009-04-13 16:11:00,12.665,12.704,12.609,12.609,450000.0
2009-04-13 16:12:00,12.651,12.721,12.573,12.672,400000.0
2009-04-13 16:13:00,12.623,12.726,12.604,12.683,400000.0
2009-04-13 16:14:00,12.606,12.684,12.578,12.684,400000.0
2009-04-13 16:15:00,12.701,12.701,12.598,12.598,500000.0
2009-04-13 16:16:00,12.704,12.704,12.533,12.588,450000.0
2009-04-13 16:17:00,12.614,12.745,12.6,12.675,500000.0
2009-04-13 16:18:00,12.652,12.707,12.594,12.611,350000.0
2009-04-13 16:19:00,12.678,12.706,12.623,12.627,550000.0
2009-04-13 16:20:00,12.536,12.661,12.536,12.622,400000.0
2009-04-13 16:21:00,12.547,12.667,12.494,12.588,500000.0
2009-04-13 16:22:00,12.677,12.724,12.611,12.659,350000.0
2009-04-13 16:23:00,12.601,12.792,12.601,12.688,550000.0
2009-04-13 16:24:00,12.666,12.736,12.577,12.577,350000.0
2009-04-13 16:25:00,12.697,12.708,12.608,12.678,400000.0
2009-04-13 16:26:00,12.642,12.723,12.624,12.624,500000.0
2009-04-13 16:27:00,12.672,12.752,12.629,12.629,400000.0
2009-04-13 16:28:00,12.646,12.73,12.603,12.635,450000.0
2009-04-13 16:29:00,12.646,12.713,12.605,12.605,450000.0
2009-04-13 16:30:00,12.614,12.694,12.602,12.679,550000.0
2009-04-13 16:31:00,12.678,12.678,12.583,12.598,350000.0
2009-04-13 16:32:00,12.71,12.71,12.596,12.596,500000.0
2009-04-13 16:33:00,12.721,12.721,12.563,12.603,400000.0
2009-04-13 16:34:00,12.716,12.716,12.575,12.595,400000.0
2009-04-13 16:35:00,12.59,12.709,12.59,12.622,450000.0
2009-04-13 16:36:00,12.615,12.715,12.582,12.632,500000.0
2009-04-13 16:37:00,12.606,12.706,12.595,12.616,350000.0
2009-04-13 16:38:00,12.703,12.703,12.587,12.596,550000.0
2009-04-13 16:39:00,12.721,12.721,12.594,12.594,400000.0
2009-04-13 16:40:00,12.712,12.712,12.551,12.587,550000.0
2009-04-13 16:41:00,12.736,12.736,12.594,12.644,400000.0
2009-04-13 16:42:00,12.638,12.754,12.607,12.721,400000.0
2009-04-13 16:43:00,12.605,12.74,12.605,12.621,350000.0
2009-04-13 16:44:00,12.568,12.694,12.568,12.604,350000.0
2009-04-13 16:45:00,12.645,12.72,12.56,12.578,550000.0
2009-04-13 16:46:00,12.711,12.73,12.61,12.73,400000.0
2009-04-13 16:47:00,12.692,12.692,12.559,12.64,450000.0
2009-04-13 16:48:00,12.718,12.776,12.613,12.755,350000.0
2009-04-13 16:49:00,12.622,12.759,12.622,12.668,400000.0
2009-04-13 16:50:00,12.743,12.759,12.658,12.718,500000.0
2009-04-13 16:51:00,12.646,12.72,12.615,12.72,400000.0
2009-04-13 16:52:00,12.71,12.803,12.652,12.694,450000.0
2009-04-13 16:53:00,12.756,12.757,12.608,12.757,500000.0
2009-04-13 16:54:00,12.769,12.801,12.64,12.64,550000.0
2009-04-13 16:55:00,12.739,12.741,12.647,12.741,600000.0
2009-04-13 16:56:00,12.779,12.779,12.665,12.682,550000.0
2009-04-13 16:57:00,12.728,12.757,12.63,12.667,350000.0
2009-04-13 16:58:00,12.78,12.78,12.596,12.649,600000.0
2009-04-13 16:59:00,12.637,12.772,12.637,12.671,350000.0
2009-04-13 17:00:00,12.583,12.729,12.583,12.711,450000.0
2009-04-13 17:01:00,12.664,12.75,12.621,12.734,350000.0
2009-04-13 17:02:00,12.715,12.751,12.62,12.633,350000.0
2009-04-13 17:03:00,12.75,12.756,12.692,12.701,450000.0
2009-04-13 17:04:00,12.705,12.757,12.69,12.746,400000.0
2009-04-13 17:05:00,12.655,12.733,12.64,12.733,550000.0
2009-04-13 17:06:00,12.732,12.764,12.642,12.74,450000.0
2009-04-13 17:07:00,12.729,12.801,12.671,12.696,500000.0
2009-04-13 17:08:00,12.745,12.78,12.661,12.67,400000.0
2009-04-13 17:09:00,12.646,12.777,12.646,12.738,450000.0
2009-04-13 17:10:00,12.793,12.794,12.659,12.748,500000.0
2009-04-13 17:11:00,12.764,12.783,12.668,12.769,450000.0
2009-04-13 17:12:00,12.798,12.798,12.646,12.74,450000.0
2009-04-13 17:13:00,12.701,12.793,12.673,12.701,550000.0
2009-04-13 17:14:00,12.756,12.801,12.64,12.64,350000.0
2009-04-13 17:15:00,12.737,12.782,12.66,12.66,550000.0
2009-04-13 17:16:00,12.739,12.755,12.626,12.753,550000.0
2009-04-13 17:17:00,12.752,12.773,12.613,12.651,550000.0
2009-04-13 17:18:00,12.717,12.783,12.635,12.783,350000.0
2009-04-13 17:19:00,12.704,12.788,12.652,12.689,400000.0
2009-04-13 17:20:00,12.654,12.809,12.642,12.679,400000.0
2009-04-13 17:21:00,12.699,12.778,12.664,12.664,400000.0
2009-04-13 17:22:00,12.703,12.785,12.643,12.752,500000.0
2009-04-13 17:23:00,12.767,12.767,12.586,12.613,450000.0
2009-04-13 17:24:00,12.78,12.78,12.661,12.744,350000.0
2009-04-13 17:25:00,12.709,12.819,12.686,12.777,700000.0
2009-04-13 17:26:00,12.75,12.768,12.631,12.744,550000.0
2009-04-13 17:27:00,12.664,12.77,12.632,12.77,400000.0
2009-04-13 17:28:00,12.711,12.755,12.619,12.647,450000.0
2009-04-13 17:29:00,12.687,12.742,12.674,12.674,350000.0
2009-04-13 17:30:00,12.738,12.762,12.613,12.72,500000.0
2009-04-13 17:31:00,12.699,12.759,12.645,12.68,350000.0
2009-04-13 17:32:00,12.622,12.742,12.622,12.692,400000.0
2009-04-13 17:33:00,12.645,12.756,12.645,12.699,350000.0
2009-04-13 17:34:00,12.752,12.809,12.683,12.714,500000.0
2009-04-13 17:35:00,12.652,12.757,12.638,12.638,450000.0
2009-04-13 17:36:00,12.641,12.763,12.633,12.733,550000.0
2009-04-13 17:37:00,12.734,12.752,12.653,12.738,400000.0
2009-04-13 17:38:00,12.738,12.738,12.582,12.596,650000.0
2009-04-13 17:39:00,12.686,12.762,12.648,12.702,550000.0
2009-04-13 17:40:00,12.756,12.771,12.599,12.771,450000.0
2009-04-13 17:41:00,12.713,12.772,12.633,12.684,550000.0
2009-04-13 17:42:00,12.696,12.77,12.675,12.695,350000.0
2009-04-13 17:43:00,12.743,12.753,12.616,12.753,500000.0
2009-04-13 17:44:00,12.741,12.765,12.651,12.651,350000.0
2009-04-13 17:45:00,12.776,12.776,12.678,12.69,400000.0
2009-04-13 17:46:00,12.795,12.812,12.683,12.706,750000.0
2009-04-13 17:47:00,12.788,12.788,12.659,12.686,500000.0
2009-04-13 17:48:00,12.71,12.779,12.661,12.718,400000.0
2009-04-13 17:49:00,12.762,12.814,12.673,12.684,600000.0
2009-04-13 17:50:00,12.791,12.813,12.702,12.772,600000.0
2009-04-13 17:51:00,12.703,12.801,12.687,12.768,500000.0
2009-04-13 17:52:00,12.769,12.769,12.639,12.748,450000.0
2009-04-13 17:53:00,12.68,12.787,12.641,12.641,700000.0
2009-04-13 17:54:00,12.755,12.77,12.654,12.732,450000.0
2009-04-13 17:55:00,12.801,12.801,12.678,12.75,400000.0
2009-04-13 17:56:00,12.654,12.789,12.654,12.789,350000.0
2009-04-13 17:57:00,12.745,12.794,12.664,12.791,400000.0
2009-04-13 17:58:00,12.679,12.804,12.679,12.802,350000.0
2009-04-13 17:59:00,12.736,12.81,12.693,12.697,600000.0
2009-04-13 18:00:00,12.728,12.782,12.653,12.653,650000.0
2009-04-13 18:01:00,12.707,12.764,12.648,12.731,350000.0
2009-04-13 18:02:00,12.749,12.773,12.641,12.678,750000.0
2009-04-13 18:03:00,12.603,12.739,12.603,12.627,550000.0
2009-04-13 18:04:00,12.689,12.755,12.664,12.672,350000.0
2009-04-13 18:05:00,12.696,12.772,12.647,12.721,450000.0
2009-04-13 18:06:00,12.694,12.762,12.615,12.742,500000.0
2009-04-13 18:07:00,12.779,12.786,12.674,12.709,550000.0
2009-04-13 18:08:00,12.791,12.791,12.669,12.727,550000.0
2009-04-13 18:09:00,12.783,12.783,12.667,12.734,450000.0
2009-04-13 18:10:00,12.703,12.788,12.703,12.772,350000.0
2009-04-13 18:11:00,12.718,12.785,12.643,12.785,650000.0
2009-04-13 18:12:00,12.679,12.789,12.679,12.732,400000.0
2009-04-13 18:13:00,12.715,12.837,12.69,12.798,350000.0
2009-04-13 18:14:00,12.766,12.793,12.662,12.662,650000.0
2009-04-13 18:15:00,12.753,12.785,12.719,12.732,600000.0
2009-04-13 18:16:00,12.723,12.764,12.634,12.736,450000.0
2009-04-13 18:17:00,12.68,12.845,12.68,12.688,350000.0
2009-04-13 18:18:00,12.766,12.785,12.66,12.745,350000.0
2009-04-13 18:19:00,12.622,12.754,12.622,12.737,400000.0
2009-04-13 18:20:00,12.697,12.776,12.67,12.685,700000.0
2009-04-13 18:21:00,12.741,12.785,12.703,12.766,350000.0
2009-04-13 18:22:00,12.76,12.76,12.645,12.747,300000.0
2009-04-13 18:23:00,12.766,12.777,12.62,12.62,400000.0
2009-04-13 18:24:00,12.707,12.707,12.593,12.593,550000.0
2009-04-13 18:25:00,12.612,12.755,12.612,12.68,350000.0
2009-04-13 18:26:00,12.739,12.772,12.659,12.718,400000.0
2009-04-13 18:27:00,12.728,12.746,12.665,12.746,350000.0
2009-04-13 18:28:00,12.638,12.771,12.638,12.656,450000.0
2009-04-13 18:29:00,12.662,12.755,12.649,12.663,700000.0
2009-04-13 18:30:00,12.746,12.761,12.652,12.672,450000.0
2009-04-13 18:31:00,12.713,12.773,12.654,12.654,550000.0
2009-04-13 18:32:00,12.764,12.776,12.676,12.732,500000.0
2009-04-13 18:33:00,12.666,12.765,12.634,12.714,600000.0
2009-04-13 18:34:00,12.71,12.771,12.64,12.64,550000.0
2009-04-13 18:35:00,12.776,12.776,12.656,12.736,550000.0
2009-04-13 18:36:00,12.711,12.792,12.655,12.726,600000.0
2009-04-13 18:37:00,12.735,12.776,12.663,12.745,600000.0
2009-04-13 18:38:00,12.79,12.79,12.78,12.79,250000.0
2009-04-13 18:39:00,12.736,12.769,12.736,12.738,250000.0
2009-04-13 18:40:00,12.733,12.738,12.584,12.635,600000.0
2009-04-13 18:41:00,12.624,12.761,12.624,12.646,400000.0
2009-04-13 18:42:00,12.765,12.765,12.632,12.657,400000.0
2009-04-13 18:43:00,12.654,12.75,12.605,12.75,450000.0
2009-04-13 18:44:00,12.617,12.743,12.617,12.721,400000.0
2009-04-13 18:45:00,12.744,12.744,12.618,12.685,350000.0
2009-04-13 18:46:00,12.78,12.78,12.77,12.77,500000.0
2009-04-13 18:48:00,12.744,12.744,12.557,12.694,500000.0
2009-04-13 18:49:00,12.682,12.757,12.603,12.69,450000.0
2009-04-13 18:50:00,12.759,12.788,12.648,12.726,950000.0
2009-04-13 18:51:00,12.751,12.759,12.631,12.759,550000.0
2009-04-13 18:52:00,12.683,12.762,12.646,12.665,500000.0
2009-04-13 18:53:00,12.786,12.786,12.641,12.641,550000.0
2009-04-13 18:54:00,12.672,12.792,12.672,12.792,750000.0
2009-04-13 18:55:00,12.693,12.764,12.662,12.729,350000.0
2009-04-13 18:56:00,12.751,12.758,12.604,12.655,550000.0
2009-04-13 18:57:00,12.723,12.806,12.676,12.748,500000.0
2009-04-13 18:58:00,12.716,12.757,12.693,12.747,400000.0
2009-04-13 18:59:00,12.691,12.745,12.642,12.649,600000.0
2009-04-13 19:00:00,12.641,12.72,12.63,12.72,350000.0
2009-04-13 19:01:00,12.713,12.735,12.585,12.722,450000.0
2009-04-13 19:02:00,12.577,12.726,12.577,12.726,400000.0
2009-04-13 19:03:00,12.607,12.734,12.569,12.569,550000.0
2009-04-13 19:04:00,12.672,12.75,12.63,12.75,500000.0
2009-04-13 19:05:00,12.64,12.701,12.551,12.551,450000.0
2009-04-13 19:06:00,12.735,12.735,12.58,12.67,200000.0
2009-04-13 19:07:00,12.641,12.697,12.613,12.683,350000.0
2009-04-13 19:08:00,12.673,12.731,12.639,12.639,400000.0
2009-04-13 19:09:00,12.702,12.72,12.583,12.695,500000.0
2009-04-13 19:10:00,12.693,12.728,12.612,12.654,450000.0
2009-04-13 19:11:00,12.707,12.725,12.608,12.725,550000.0
2009-04-13 19:12:00,12.695,12.695,12.61,12.629,350000.0
2009-04-13 19:13:00,12.664,12.751,12.632,12.727,600000.0
2009-04-13 19:14:00,12.73,12.762,12.73,12.762,100000.0
2009-04-13 19:15:00,12.679,12.745,12.628,12.673,550000.0
2009-04-13 19:16:00,12.63,12.725,12.63,12.692,350000.0
2009-04-13 19:17:00,12.68,12.796,12.655,12.733,550000.0
2009-04-13 19:18:00,12.776,12.776,12.659,12.695,350000.0
2009-04-13 19:19:00,12.7,12.753,12.651,12.727,350000.0
2009-04-13 19:20:00,12.688,12.761,12.656,12.68,550000.0
2009-04-13 19:21:00,12.79,12.79,12.78,12.78,450000.0
2009-04-13 19:22:00,12.722,12.777,12.647,12.734,450000.0
2009-04-13 19:23:00,12.738,12.738,12.587,12.628,450000.0
2009-04-13 19:24:00,12.665,12.722,12.591,12.722,550000.0
2009-04-13 19:25:00,12.609,12.727,12.598,12.619,500000.0
2009-04-13 19:26:00,12.645,12.725,12.585,12.666,500000.0
2009-04-13 19:27:00,12.656,12.755,12.615,12.65,500000.0
2009-04-13 19:28:00,12.612,12.724,12.602,12.649,500000.0
2009-04-13 19:29:00,12.664,12.711,12.581,12.581,400000.0
2009-04-13 19:30:00,12.642,12.731,12.616,12.711,400000.0
2009-04-13 19:31:00,12.731,12.731,12.659,12.728,150000.0
2009-04-13 19:32:00,12.608,12.703,12.6,12.703,250000.0
2009-04-13 19:33:00,12.671,12.691,12.615,12.688,400000.0
2009-04-13 19:34:00,12.64,12.699,12.577,12.577,650000.0
2009-04-13 19:35:00,12.664,12.709,12.635,12.653,350000.0
2009-04-13 19:36:00,12.653,12.704,12.626,12.653,350000.0
2009-04-13 19:37:00,12.607,12.697,12.601,12.682,500000.0
2009-04-13 19:38:00,12.698,12.703,12.594,12.653,450000.0
2009-04-13 19:39:00,12.65,12.761,12.65,12.651,500000.0
2009-04-13 19:40:00,12.615,12.701,12.576,12.586,700000.0
2009-04-13 19:41:00,12.614,12.742,12.614,12.698,400000.0
2009-04-13 19:42:00,12.678,12.697,12.555,12.555,500000.0
2009-04-13 19:43:00,12.613,12.714,12.613,12.63,300000.0
2009-04-13 19:44:00,12.701,12.702,12.576,12.702,550000.0
2009-04-13 19:45:00,12.611,12.735,12.611,12.68,500000.0
2009-04-13 19:46:00,12.693,12.693,12.53,12.593,550000.0
2009-04-13 19:47:00,12.75,12.75,12.74,12.74,350000.0
2009-04-13 19:49:00,12.729,12.732,12.635,12.649,350000.0
2009-04-13 19:50:00,12.712,12.74,12.609,12.718,500000.0
2009-04-13 19:51:00,12.625,12.698,12.557,12.617,400000.0
2009-04-13 19:52:00,12.734,12.744,12.623,12.623,500000.0
2009-04-13 19:53:00,12.638,12.72,12.603,12.707,400000.0
2009-04-13 19:54:00,12.699,12.706,12.621,12.682,400000.0
2009-04-13 19:55:00,12.6,12.677,12.597,12.64,400000.0
2009-04-13 19:56:00,12.654,12.734,12.612,12.734,400000.0
2009-04-13 19:57:00,12.714,12.714,12.608,12.608,450000.0
2009-04-13 19:58:00,12.709,12.709,12.599,12.705,350000.0
2009-04-13 19:59:00,12.683,12.716,12.599,12.693,550000.0
2009-04-13 20:00:00,12.727,12.727,12.606,12.713,350000.0
2009-04-13 20:01:00,12.618,12.669,12.549,12.613,850000.0
2009-04-13 20:02:00,12.658,12.697,12.603,12.667,400000.0
2009-04-13 20:03:00,12.597,12.664,12.522,12.646,800000.0
2009-04-13 20:04:00,12.606,12.732,12.573,12.661,500000.0
2009-04-13 20:05:00,12.714,12.736,12.656,12.673,500000.0
2009-04-13 20:06:00,12.681,12.686,12.681,12.686,100000.0
2009-04-13 20:07:00,12.71,12.72,12.71,12.71,350000.0
2009-04-13 20:08:00,12.57,12.67,12.57,12.657,350000.0
2009-04-13 20:09:00,12.723,12.723,12.602,12.648,900000.0
2009-04-13 20:10:00,12.714,12.73,12.676,12.715,350000.0
2009-04-13 20:11:00,12.664,12.736,12.616,12.722,800000.0
2009-04-13 20:12:00,12.609,12.724,12.594,12.659,400000.0
2009-04-13 20:13:00,12.704,12.739,12.591,12.591,350000.0
2009-04-13 20:14:00,12.725,12.76,12.591,12.614,1000000.0
2009-04-13 20:15:00,12.722,12.744,12.63,12.73,350000.0
2009-04-13 20:16:00,12.682,12.714,12.569,12.714,400000.0
2009-04-13 20:17:00,12.679,12.726,12.568,12.568,350000.0
2009-04-13 20:18:00,12.731,12.731,12.587,12.701,500000.0
2009-04-13 20:19:00,12.68,12.727,12.568,12.63,550000.0
2009-04-13 20:20:00,12.662,12.733,12.594,12.723,400000.0
2009-04-13 20:21:00,12.609,12.69,12.609,12.69,100000.0
2009-04-13 20:22:00,12.694,12.694,12.573,12.656,550000.0
2009-04-13 20:23:00,12.584,12.683,12.56,12.683,350000.0
2009-04-13 20:24:00,12.648,12.717,12.616,12.717,350000.0
2009-04-13 20:25:00,12.722,12.723,12.624,12.681,400000.0
2009-04-13 20:26:00,12.712,12.722,12.607,12.711,500000.0
2009-04-13 20:27:00,12.698,12.698,12.577,12.626,400000.0
2009-04-13 20:28:00,12.583,12.709,12.583,12.709,450000.0
2009-04-13 20:29:00,12.69,12.7,12.69,12.69,350000.0
2009-04-13 20:30:00,12.645,12.708,12.614,12.66,350000.0
2009-04-13 20:31:00,12.69,12.7,12.69,12.7,350000.0
2009-04-13 20:33:00,12.607,12.714,12.607,12.682,350000.0
2009-04-13 20:34:00,12.71,12.71,12.7,12.7,550000.0
2009-04-13 20:37:00,12.676,12.714,12.585,12.679,550000.0
2009-04-13 20:38:00,12.711,12.734,12.605,12.697,500000.0
2009-04-13 20:39:00,12.61,12.668,12.589,12.589,350000.0
2009-04-13 20:40:00,12.623,12.693,12.612,12.693,400000.0
2009-04-13 20:41:00,12.703,12.703,12.64,12.672,350000.0
2009-04-13 20:42:00,12.701,12.701,12.598,12.662,550000.0
2009-04-13 20:43:00,12.7,12.71,12.7,12.7,350000.0
2009-04-13 20:44:00,12.626,12.702,12.566,12.628,350000.0
2009-04-13 20:45:00,12.581,12.694,12.536,12.593,350000.0
2009-04-13 20:46:00,12.632,12.649,12.599,12.649,250000.0
2009-04-13 20:47:00,12.66,12.708,12.646,12.652,350000.0
2009-04-13 20:48:00,12.7,12.7,12.69,12.7,450000.0
2009-04-13 20:49:00,12.689,12.692,12.62,12.632,450000.0
2009-04-13 20:50:00,12.654,12.675,12.602,12.662,350000.0
2009-04-13 20:51:00,12.665,12.699,12.598,12.62,550000.0
2009-04-13 20:52:00,12.662,12.722,12.662,12.71,500000.0
2009-04-13 20:53:00,12.658,12.702,12.585,12.702,350000.0
2009-04-13 20:54:00,12.68,12.68,12.68,12.68,500000.0
2009-04-13 20:55:00,12.69,12.69,12.69,12.69,500000.0
2009-04-13 20:57:00,12.563,12.674,12.55,12.674,500000.0
2009-04-13 20:58:00,12.609,12.682,12.609,12.638,250000.0
2009-04-13 20:59:00,12.545,12.687,12.545,12.672,250000.0
2009-04-13 21:00:00,12.626,12.674,12.527,12.674,550000.0
2009-04-13 21:01:00,12.618,12.656,12.538,12.538,550000.0
2009-04-13 21:02:00,12.642,12.683,12.585,12.656,350000.0
2009-04-13 21:03:00,12.628,12.718,12.596,12.651,350000.0
2009-04-13 21:04:00,12.68,12.68,12.67,12.67,250000.0
2009-04-13 21:06:00,12.587,12.626,12.587,12.626,250000.0
2009-04-13 21:07:00,12.643,12.643,12.583,12.637,350000.0
2009-04-13 21:08:00,12.634,12.674,12.564,12.634,450000.0
2009-04-13 21:09:00,12.67,12.67,12.66,12.67,350000.0
2009-04-13 21:10:00,12.656,12.658,12.556,12.556,350000.0
2009-04-13 21:11:00,12.568,12.656,12.568,12.643,400000.0
2009-04-13 21:12:00,12.557,12.664,12.538,12.538,400000.0
2009-04-13 21:13:00,12.67,12.67,12.67,12.67,400000.0
2009-04-13 21:14:00,12.516,12.681,12.516,12.575,400000.0
2009-04-13 21:18:00,12.684,12.689,12.585,12.585,450000.0
2009-04-13 21:19:00,12.652,12.689,12.563,12.602,550000.0
2009-04-13 21:20:00,12.689,12.689,12.586,12.686,400000.0
2009-04-13 21:21:00,12.686,12.686,12.6,12.681,500000.0
2009-04-13 21:22:00,12.611,12.706,12.598,12.619,350000.0
2009-04-13 21:23:00,12.696,12.698,12.573,12.649,500000.0
2009-04-13 21:24:00,12.68,12.68,12.67,12.68,350000.0
2009-04-13 21:25:00,12.642,12.668,12.58,12.58,350000.0
2009-04-13 21:26:00,12.647,12.681,12.547,12.607,500000.0
2009-04-13 21:27:00,12.68,12.68,12.67,12.68,450000.0
2009-04-13 21:28:00,12.67,12.67,12.67,12.67,450000.0
2009-04-13 21:29:00,12.66,12.66,12.66,12.66,450000.0
2009-04-13 21:30:00,12.521,12.662,12.521,12.655,450000.0
2009-04-13 21:31:00,12.558,12.643,12.558,12.618,400000.0
2009-04-13 21:32:00,12.659,12.667,12.637,12.637,200000.0
2009-04-13 21:33:00,12.676,12.676,12.676,12.676,50000.0
2009-04-13 21:34:00,12.66,12.67,12.66,12.67,250000.0
2009-04-13 21:35:00,12.66,12.678,12.543,12.557,250000.0
2009-04-13 21:36:00,12.687,12.713,12.577,12.684,350000.0
2009-04-13 21:37:00,12.674,12.674,12.674,12.674,50000.0
2009-04-13 21:38:00,12.593,12.649,12.513,12.649,500000.0
2009-04-13 21:39:00,12.666,12.666,12.615,12.616,350000.0
2009-04-13 21:40:00,12.617,12.671,12.617,12.671,150000.0
2009-04-13 21:41:00,12.671,12.718,12.599,12.674,700000.0
2009-04-13 21:42:00,12.63,12.666,12.502,12.553,550000.0
2009-04-13 21:43:00,12.592,12.692,12.592,12.692,400000.0
2009-04-13 21:44:00,12.604,12.604,12.604,12.604,50000.0
2009-04-13 21:45:00,12.685,12.685,12.661,12.661,100000.0
2009-04-13 21:46:00,12.683,12.683,12.567,12.662,200000.0
2009-04-13 21:47:00,12.539,12.606,12.539,12.606,150000.0
2009-04-13 21:48:00,12.689,12.689,12.563,12.596,300000.0
2009-04-13 21:49:00,12.674,12.687,12.559,12.572,400000.0
2009-04-13 21:50:00,12.626,12.724,12.586,12.589,400000.0
2009-04-13 21:51:00,12.694,12.694,12.56,12.661,550000.0
2009-04-13 21:52:00,12.626,12.684,12.546,12.613,450000.0
2009-04-13 21:53:00,12.601,12.676,12.545,12.676,200000.0
2009-04-13 21:54:00,12.695,12.695,12.695,12.695,100000.0
2009-04-13 21:55:00,12.699,12.732,12.593,12.593,250000.0
2009-04-13 21:56:00,12.69,12.696,12.601,12.601,300000.0
2009-04-13 21:57:00,12.655,12.692,12.576,12.687,400000.0
2009-04-13 21:58:00,12.699,12.699,12.636,12.636,100000.0
2009-04-13 21:59:00,12.627,12.667,12.561,12.667,400000.0
2009-04-13 22:00:00,12.598,12.598,12.598,12.598,50000.0
2009-04-13 22:01:00,12.586,12.624,12.584,12.584,150000.0
2009-04-13 22:02:00,12.69,12.69,12.68,12.68,500000.0
2009-04-13 22:03:00,12.675,12.694,12.594,12.679,500000.0
2009-04-13 22:04:00,12.591,12.69,12.545,12.62,350000.0
2009-04-13 22:06:00,12.672,12.687,12.593,12.616,350000.0
2009-04-13 22:07:00,12.642,12.677,12.59,12.677,300000.0
2009-04-13 22:08:00,12.648,12.648,12.63,12.63,100000.0
2009-04-13 22:09:00,12.662,12.671,12.544,12.671,350000.0
2009-04-13 22:10:00,12.654,12.671,12.654,12.671,100000.0
2009-04-13 22:11:00,12.665,12.687,12.658,12.679,250000.0
2009-04-13 22:12:00,12.69,12.69,12.68,12.69,500000.0
2009-04-13 22:13:00,12.647,12.653,12.556,12.642,500000.0
2009-04-13 22:14:00,12.69,12.69,12.69,12.69,350000.0
2009-04-13 22:15:00,12.56,12.685,12.541,12.581,350000.0
2009-04-13 22:18:00,12.584,12.632,12.572,12.572,250000.0
2009-04-13 22:19:00,12.676,12.676,12.553,12.599,350000.0
2009-04-13 22:20:00,12.656,12.684,12.576,12.592,350000.0
2009-04-13 22:21:00,12.589,12.656,12.575,12.575,150000.0
2009-04-13 22:22:00,12.663,12.663,12.663,12.663,50000.0
2009-04-13 22:24:00,12.674,12.706,12.674,12.706,100000.0
2009-04-13 22:25:00,12.624,12.704,12.57,12.673,450000.0
2009-04-13 22:26:00,12.595,12.699,12.595,12.699,100000.0
2009-04-13 22:27:00,12.62,12.738,12.602,12.629,350000.0
2009-04-13 22:28:00,12.585,12.62,12.585,12.62,100000.0
2009-04-13 22:29:00,12.69,12.7,12.69,12.7,200000.0
2009-04-13 22:30:00,12.656,12.676,12.563,12.563,200000.0
2009-04-13 22:33:00,12.699,12.701,12.601,12.688,500000.0
2009-04-13 22:34:00,12.69,12.7,12.69,12.7,350000.0
2009-04-13 22:36:00,12.624,12.685,12.555,12.616,350000.0
2009-04-13 22:37:00,12.615,12.665,12.6,12.665,250000.0
2009-04-13 22:38:00,12.7,12.7,12.69,12.69,700000.0
2009-04-13 22:40:00,12.542,12.68,12.542,12.626,700000.0
2009-04-13 22:41:00,12.69,12.7,12.69,12.69,500000.0
2009-04-13 22:42:00,12.709,12.711,12.611,12.698,500000.0
2009-04-13 22:43:00,12.638,12.715,12.579,12.639,350000.0
2009-04-13 22:44:00,12.723,12.724,12.723,12.724,100000.0
2009-04-13 22:45:00,12.7,12.7,12.7,12.7,250000.0
2009-04-13 22:47:00,12.714,12.744,12.608,12.66,250000.0
2009-04-13 22:48:00,12.665,12.665,12.566,12.58,250000.0
2009-04-13 22:49:00,12.638,12.73,12.582,12.582,250000.0
2009-04-13 22:50:00,12.698,12.719,12.57,12.666,1000000.0
2009-04-13 22:51:00,12.646,12.709,12.61,12.61,200000.0
2009-04-13 22:52:00,12.643,12.728,12.643,12.728,400000.0
2009-04-13 22:53:00,12.607,12.621,12.607,12.621,150000.0
2009-04-13 22:54:00,12.71,12.71,12.7,12.7,400000.0
2009-04-13 22:57:00,12.611,12.71,12.579,12.71,400000.0
2009-04-13 22:58:00,12.66,12.769,12.643,12.728,400000.0
2009-04-13 22:59:00,12.721,12.721,12.605,12.605,250000.0
2009-04-13 23:00:00,12.632,12.723,12.588,12.588,300000.0
2009-04-13 23:01:00,12.7,12.7,12.7,12.7,500000.0
2009-04-13 23:02:00,12.706,12.711,12.613,12.697,500000.0
2009-04-13 23:03:00,12.627,12.697,12.563,12.622,350000.0
2009-04-13 23:04:00,12.714,12.714,12.713,12.713,100000.0
2009-04-13 23:05:00,12.7,12.71,12.7,12.7,250000.0
2009-04-13 23:06:00,12.639,12.714,12.639,12.691,250000.0
2009-04-13 23:07:00,12.675,12.704,12.636,12.636,250000.0
2009-04-13 23:08:00,12.635,12.698,12.6,12.672,300000.0
2009-04-13 23:09:00,12.71,12.71,12.7,12.71,100000.0
2009-04-13 23:10:00,12.597,12.608,12.597,12.608,100000.0
2009-04-13 23:11:00,12.591,12.694,12.558,12.558,150000.0
2009-04-13 23:12:00,12.676,12.701,12.562,12.562,350000.0
2009-04-13 23:13:00,12.718,12.718,12.685,12.685,100000.0
2009-04-13 23:14:00,12.593,12.698,12.578,12.578,300000.0
2009-04-13 23:15:00,12.676,12.676,12.636,12.636,100000.0
2009-04-13 23:16:00,12.709,12.727,12.589,12.714,450000.0
2009-04-13 23:20:00,12.621,12.698,12.562,12.622,450000.0
2009-04-13 23:25:00,12.69,12.69,12.69,12.69,150000.0
2009-04-13 23:26:00,12.7,12.7,12.7,12.7,150000.0
2009-04-13 23:29:00,12.622,12.724,12.622,12.711,150000.0
2009-04-13 23:30:00,12.696,12.696,12.582,12.667,200000.0
2009-04-13 23:31:00,12.614,12.69,12.614,12.69,100000.0
2009-04-13 23:35:00,12.69,12.69,12.69,12.69,500000.0
2009-04-13 23:40:00,12.699,12.71,12.609,12.699,500000.0
2009-04-13 23:41:00,12.641,12.718,12.582,12.642,350000.0
2009-04-13 23:45:00,12.624,12.674,12.594,12.609,450000.0
2009-04-13 23:50:00,12.694,12.696,12.596,12.683,500000.0
2009-04-13 23:59:00,12.659,12.704,12.622,12.696,250000.0
2009-04-14 00:00:00,12.679,12.693,12.562,12.562,350000.0
2009-04-14 00:01:00,12.716,12.716,12.571,12.571,300000.0
2009-04-14 00:02:00,12.657,12.722,12.571,12.685,600000.0
2009-04-14 00:03:00,12.71,12.71,12.7,12.71,400000.0
2009-04-14 00:04:00,12.689,12.691,12.602,12.642,400000.0
2009-04-14 00:05:00,12.63,12.711,12.581,12.649,400000.0
2009-04-14 00:06:00,12.713,12.722,12.628,12.718,300000.0
2009-04-14 00:07:00,12.668,12.722,12.652,12.652,350000.0
2009-04-14 00:08:00,12.697,12.709,12.642,12.698,250000.0
2009-04-14 00:09:00,12.716,12.72,12.572,12.681,650000.0
2009-04-14 00:10:00,12.552,12.688,12.552,12.666,250000.0
2009-04-14 00:11:00,12.601,12.734,12.601,12.642,400000.0
2009-04-14 00:12:00,12.643,12.717,12.643,12.717,150000.0
2009-04-14 00:13:00,12.645,12.688,12.56,12.616,400000.0
2009-04-14 00:14:00,12.608,12.608,12.608,12.608,50000.0
2009-04-14 00:15:00,12.67,12.758,12.631,12.716,450000.0
2009-04-14 00:16:00,12.695,12.736,12.615,12.736,350000.0
2009-04-14 00:17:00,12.65,12.732,12.65,12.692,300000.0
2009-04-14 00:18:00,12.634,12.717,12.606,12.606,550000.0
2009-04-14 00:19:00,12.676,12.689,12.581,12.581,500000.0
2009-04-14 00:20:00,12.602,12.687,12.576,12.626,400000.0
2009-04-14 00:21:00,12.722,12.722,12.621,12.669,400000.0
2009-04-14 00:22:00,12.68,12.717,12.617,12.717,350000.0
2009-04-14 00:23:00,12.723,12.723,12.629,12.647,300000.0
2009-04-14 00:24:00,12.71,12.71,12.7,12.71,400000.0
2009-04-14 00:27:00,12.623,12.702,12.623,12.674,400000.0
2009-04-14 00:28:00,12.639,12.697,12.592,12.649,400000.0
2009-04-14 00:30:00,12.601,12.711,12.601,12.674,350000.0
2009-04-14 00:31:00,12.708,12.708,12.644,12.644,100000.0
2009-04-14 00:32:00,12.681,12.725,12.571,12.725,800000.0
2009-04-14 00:33:00,12.656,12.747,12.621,12.621,550000.0
2009-04-14 00:35:00,12.71,12.72,12.71,12.71,350000.0
2009-04-14 00:36:00,12.695,12.75,12.603,12.716,350000.0
2009-04-14 00:37:00,12.615,12.641,12.588,12.641,150000.0
2009-04-14 00:38:00,12.696,12.779,12.652,12.671,700000.0
2009-04-14 00:39:00,12.74,12.74,12.73,12.74,750000.0
2009-04-14 00:40:00,12.653,12.726,12.578,12.616,750000.0
2009-04-14 00:41:00,12.739,12.757,12.608,12.736,400000.0
2009-04-14 00:42:00,12.604,12.737,12.604,12.726,350000.0
2009-04-14 00:43:00,12.612,12.709,12.559,12.619,550000.0
2009-04-14 00:44:00,12.772,12.772,12.632,12.737,350000.0
2009-04-14 00:46:00,12.726,12.726,12.7,12.7,100000.0
2009-04-14 00:47:00,12.715,12.765,12.655,12.765,300000.0
2009-04-14 00:48:00,12.679,12.763,12.679,12.763,300000.0
2009-04-14 00:49:00,12.648,12.759,12.622,12.759,350000.0
2009-04-14 00:50:00,12.714,12.748,12.65,12.65,800000.0
2009-04-14 00:51:00,12.711,12.753,12.619,12.619,400000.0
2009-04-14 00:52:00,12.667,12.745,12.667,12.745,250000.0
2009-04-14 00:53:00,12.689,12.791,12.647,12.732,500000.0
2009-04-14 00:54:00,12.671,12.731,12.595,12.675,400000.0
2009-04-14 00:55:00,12.619,12.762,12.619,12.74,350000.0
2009-04-14 00:56:00,12.736,12.736,12.736,12.736,50000.0
2009-04-14 00:57:00,12.753,12.753,12.632,12.632,400000.0
2009-04-14 00:58:00,12.637,12.744,12.637,12.744,150000.0
2009-04-14 00:59:00,12.682,12.762,12.628,12.731,450000.0
2009-04-14 01:00:00,12.704,12.744,12.615,12.615,300000.0
2009-04-14 01:01:00,12.757,12.757,12.729,12.729,100000.0
2009-04-14 01:02:00,12.757,12.757,12.625,12.732,200000.0
2009-04-14 01:03:00,12.598,12.746,12.59,12.746,200000.0
2009-04-14 01:04:00,12.714,12.77,12.642,12.77,350000.0
2009-04-14 01:05:00,12.744,12.781,12.679,12.781,350000.0
2009-04-14 01:06:00,12.716,12.716,12.634,12.634,100000.0
2009-04-14 01:07:00,12.782,12.789,12.644,12.789,350000.0
2009-04-14 01:08:00,12.802,12.802,12.722,12.802,400000.0
2009-04-14 01:09:00,12.77,12.77,12.615,12.696,350000.0
2009-04-14 01:10:00,12.728,12.734,12.615,12.642,400000.0
2009-04-14 01:11:00,12.77,12.77,12.76,12.76,450000.0
2009-04-14 01:12:00,12.77,12.77,12.76,12.77,450000.0
2009-04-14 01:13:00,12.694,12.79,12.678,12.761,450000.0
2009-04-14 01:14:00,12.723,12.789,12.704,12.723,350000.0
2009-04-14 01:15:00,12.661,12.775,12.661,12.775,150000.0
2009-04-14 01:16:00,12.726,12.761,12.726,12.759,150000.0
2009-04-14 01:17:00,12.747,12.756,12.683,12.744,250000.0
2009-04-14 01:18:00,12.704,12.767,12.637,12.72,450000.0
2009-04-14 01:19:00,12.687,12.758,12.634,12.758,300000.0
2009-04-14 01:20:00,12.736,12.764,12.669,12.734,300000.0
2009-04-14 01:21:00,12.739,12.762,12.679,12.679,350000.0
2009-04-14 01:22:00,12.75,12.75,12.74,12.75,600000.0
2009-04-14 01:23:00,12.74,12.75,12.73,12.75,600000.0
2009-04-14 01:24:00,12.74,12.74,12.74,12.74,600000.0
2009-04-14 01:26:00,12.611,12.743,12.569,12.647,600000.0
2009-04-14 01:27:00,12.719,12.725,12.713,12.725,150000.0
2009-04-14 01:28:00,12.71,12.747,12.612,12.747,300000.0
2009-04-14 01:29:00,12.746,12.775,12.63,12.653,700000.0
2009-04-14 01:30:00,12.651,12.78,12.633,12.633,400000.0
2009-04-14 01:31:00,12.712,12.751,12.612,12.705,650000.0
2009-04-14 01:32:00,12.711,12.719,12.613,12.649,300000.0
2009-04-14 01:33:00,12.729,12.743,12.627,12.696,350000.0
2009-04-14 01:34:00,12.718,12.746,12.605,12.711,450000.0
2009-04-14 01:36:00,12.642,12.752,12.612,12.673,350000.0
2009-04-14 01:37:00,12.72,12.73,12.72,12.73,100000.0
2009-04-14 01:38:00,12.629,12.629,12.62,12.62,100000.0
2009-04-14 01:39:00,12.669,12.752,12.661,12.752,400000.0
2009-04-14 01:40:00,12.612,12.758,12.612,12.614,400000.0
2009-04-14 01:41:00,12.606,12.718,12.606,12.618,400000.0
2009-04-14 01:42:00,12.719,12.728,12.623,12.691,400000.0
2009-04-14 01:43:00,12.72,12.73,12.72,12.73,600000.0
2009-04-14 01:44:00,12.654,12.797,12.65,12.765,600000.0
2009-04-14 01:45:00,12.72,12.72,12.72,12.72,300000.0
2009-04-14 01:46:00,12.656,12.727,12.604,12.727,300000.0
2009-04-14 01:47:00,12.631,12.818,12.631,12.73,650000.0
2009-04-14 01:48:00,12.734,12.734,12.608,12.685,500000.0
2009-04-14 01:49:00,12.725,12.757,12.619,12.722,450000.0
2009-04-14 01:50:00,12.721,12.734,12.603,12.703,400000.0
2009-04-14 01:51:00,12.762,12.762,12.724,12.724,100000.0
2009-04-14 01:52:00,12.669,12.747,12.612,12.747,650000.0
2009-04-14 01:53:00,12.73,12.73,12.568,12.699,400000.0
2009-04-14 01:54:00,12.74,12.75,12.74,12.75,450000.0
2009-04-14 01:55:00,12.675,12.746,12.613,12.721,450000.0
2009-04-14 01:56:00,12.735,12.735,12.583,12.721,350000.0
2009-04-14 01:57:00,12.694,12.764,12.694,12.764,100000.0
2009-04-14 01:58:00,12.674,12.774,12.632,12.742,450000.0
2009-04-14 01:59:00,12.739,12.767,12.632,12.759,350000.0
2009-04-14 02:00:00,12.757,12.768,12.665,12.755,500000.0
2009-04-14 02:01:00,12.678,12.755,12.619,12.679,350000.0
2009-04-14 02:02:00,12.747,12.755,12.675,12.753,350000.0
2009-04-14 02:03:00,12.762,12.762,12.634,12.732,250000.0
2009-04-14 02:04:00,12.731,12.793,12.657,12.759,550000.0
2009-04-14 02:05:00,12.75,12.76,12.75,12.76,350000.0
2009-04-14 02:06:00,12.758,12.759,12.655,12.69,350000.0
2009-04-14 02:07:00,12.741,12.782,12.685,12.711,400000.0
2009-04-14 02:08:00,12.741,12.769,12.676,12.676,350000.0
2009-04-14 02:09:00,12.76,12.798,12.654,12.751,500000.0
2009-04-14 02:10:00,12.659,12.659,12.659,12.659,50000.0
2009-04-14 02:11:00,12.641,12.696,12.641,12.669,200000.0
2009-04-14 02:12:00,12.64,12.824,12.64,12.707,900000.0
2009-04-14 02:13:00,12.682,12.734,12.57,12.657,550000.0
2009-04-14 02:14:00,12.704,12.743,12.704,12.732,150000.0
2009-04-14 02:15:00,12.723,12.723,12.551,12.612,700000.0
2009-04-14 02:16:00,12.756,12.766,12.632,12.718,350000.0
2009-04-14 02:17:00,12.748,12.773,12.602,12.604,400000.0
2009-04-14 02:18:00,12.682,12.682,12.682,12.682,50000.0
2009-04-14 02:19:00,12.723,12.739,12.651,12.728,400000.0
2009-04-14 02:20:00,12.649,12.727,12.644,12.727,250000.0
2009-04-14 02:21:00,12.752,12.752,12.667,12.68,200000.0
2009-04-14 02:22:00,12.72,12.72,12.72,12.72,350000.0
2009-04-14 02:23:00,12.706,12.706,12.563,12.6,350000.0
2009-04-14 02:24:00,12.705,12.713,12.705,12.713,100000.0
2009-04-14 02:25:00,12.645,12.704,12.645,12.704,150000.0
2009-04-14 02:26:00,12.661,12.731,12.6,12.666,350000.0
2009-04-14 02:27:00,12.701,12.701,12.683,12.683,100000.0
2009-04-14 02:28:00,12.697,12.732,12.675,12.69,300000.0
2009-04-14 02:29:00,12.702,12.737,12.628,12.628,400000.0
2009-04-14 02:30:00,12.716,12.744,12.679,12.679,200000.0
2009-04-14 02:31:00,12.58,12.665,12.58,12.593,300000.0
2009-04-14 02:32:00,12.596,12.701,12.593,12.701,350000.0
2009-04-14 02:33:00,12.572,12.698,12.572,12.698,350000.0
2009-04-14 02:34:00,12.68,12.752,12.671,12.671,150000.0
2009-04-14 02:35:00,12.629,12.694,12.55,12.668,450000.0
2009-04-14 02:36:00,12.719,12.719,12.659,12.659,100000.0
2009-04-14 02:37:00,12.687,12.721,12.642,12.642,350000.0
2009-04-14 02:38:00,12.691,12.709,12.613,12.647,350000.0
2009-04-14 02:39:00,12.633,12.693,12.583,12.669,350000.0
2009-04-14 02:40:00,12.711,12.731,12.615,12.62,600000.0
2009-04-14 02:41:00,12.596,12.627,12.596,12.627,100000.0
2009-04-14 02:42:00,12.734,12.734,12.644,12.699,250000.0
2009-04-14 02:43:00,12.71,12.72,12.71,12.71,500000.0
2009-04-14 02:44:00,12.724,12.726,12.626,12.713,500000.0
2009-04-14 02:45:00,12.661,12.738,12.602,12.662,350000.0
2009-04-14 02:46:00,12.729,12.729,12.728,12.728,100000.0
2009-04-14 02:47:00,12.721,12.721,12.593,12.706,250000.0
2009-04-14 02:48:00,12.686,12.731,12.603,12.711,550000.0
2009-04-14 02:49:00,12.71,12.71,12.7,12.71,500000.0
2009-04-14 02:50:00,12.709,12.722,12.62,12.71,500000.0
2009-04-14 02:51:00,12.71,12.71,12.71,12.71,250000.0
2009-04-14 02:52:00,12.578,12.712,12.578,12.712,250000.0
2009-04-14 02:53:00,12.626,12.725,12.626,12.665,500000.0
2009-04-14 02:54:00,12.71,12.71,12.7,12.7,100000.0
2009-04-14 02:55:00,12.686,12.711,12.686,12.711,100000.0
2009-04-14 02:56:00,12.676,12.727,12.668,12.701,300000.0
2009-04-14 02:57:00,12.7,12.7,12.7,12.7,250000.0
2009-04-14 02:58:00,12.73,12.73,12.607,12.642,250000.0
2009-04-14 02:59:00,12.71,12.71,12.7,12.71,200000.0
2009-04-14 03:00:00,12.619,12.721,12.619,12.71,200000.0
2009-04-14 03:01:00,12.714,12.714,12.597,12.691,350000.0
2009-04-14 03:02:00,12.74,12.74,12.613,12.63,400000.0
2009-04-14 03:03:00,12.646,12.733,12.588,12.733,300000.0
2009-04-14 03:04:00,12.722,12.742,12.6,12.711,250000.0
2009-04-14 03:05:00,12.621,12.734,12.592,12.598,500000.0
2009-04-14 03:07:00,12.742,12.742,12.641,12.641,350000.0
2009-04-14 03:08:00,12.695,12.737,12.619,12.701,350000.0
2009-04-14 03:09:00,12.729,12.729,12.593,12.723,600000.0
2009-04-14 03:10:00,12.585,12.728,12.585,12.728,300000.0
2009-04-14 03:11:00,12.654,12.728,12.654,12.728,100000.0
2009-04-14 03:13:00,12.718,12.718,12.592,12.695,450000.0
2009-04-14 03:14:00,12.71,12.72,12.71,12.71,400000.0
2009-04-14 03:16:00,12.692,12.734,12.602,12.691,400000.0
2009-04-14 03:17:00,12.678,12.724,12.678,12.724,150000.0
2009-04-14 03:19:00,12.71,12.734,12.589,12.734,1400000.0
2009-04-14 03:20:00,12.672,12.709,12.664,12.709,150000.0
2009-04-14 03:22:00,12.664,12.742,12.623,12.623,550000.0
2009-04-14 03:23:00,12.69,12.69,12.69,12.69,50000.0
2009-04-14 03:24:00,12.72,12.72,12.645,12.717,250000.0
2009-04-14 03:25:00,12.731,12.735,12.633,12.697,450000.0
2009-04-14 03:26:00,12.649,12.739,12.649,12.692,300000.0
2009-04-14 03:27:00,12.719,12.738,12.609,12.689,350000.0
2009-04-14 03:28:00,12.61,12.736,12.607,12.736,550000.0
2009-04-14 03:29:00,12.654,12.753,12.617,12.716,350000.0
2009-04-14 03:30:00,12.629,12.629,12.629,12.629,50000.0
2009-04-14 03:31:00,12.732,12.738,12.607,12.715,400000.0
2009-04-14 03:32:00,12.686,12.738,12.675,12.738,300000.0
2009-04-14 03:33:00,12.76,12.76,12.63,12.737,400000.0
2009-04-14 03:34:00,12.71,12.72,12.71,12.72,500000.0
2009-04-14 03:35:00,12.729,12.729,12.63,12.728,500000.0
2009-04-14 03:36:00,12.71,12.72,12.71,12.71,300000.0
2009-04-14 03:37:00,12.721,12.752,12.669,12.669,300000.0
2009-04-14 03:38:00,12.628,12.649,12.628,12.649,100000.0
2009-04-14 03:39:00,12.729,12.729,12.645,12.716,350000.0
2009-04-14 03:40:00,12.717,12.75,12.657,12.71,350000.0
2009-04-14 03:41:00,12.717,12.722,12.643,12.643,200000.0
2009-04-14 03:42:00,12.741,12.768,12.624,12.72,600000.0
2009-04-14 03:43:00,12.639,12.775,12.639,12.659,500000.0
2009-04-14 03:44:00,12.728,12.776,12.626,12.626,400000.0
2009-04-14 03:45:00,12.61,12.706,12.61,12.641,250000.0
2009-04-14 03:46:00,12.736,12.741,12.613,12.613,400000.0
2009-04-14 03:47:00,12.657,12.658,12.657,12.658,100000.0
2009-04-14 03:48:00,12.716,12.716,12.618,12.618,100000.0
2009-04-14 03:49:00,12.721,12.739,12.652,12.706,500000.0
2009-04-14 03:50:00,12.732,12.732,12.683,12.719,550000.0
2009-04-14 03:51:00,12.721,12.752,12.721,12.752,100000.0
2009-04-14 03:52:00,12.734,12.734,12.734,12.734,50000.0
2009-04-14 03:53:00,12.652,12.742,12.602,12.709,450000.0
2009-04-14 03:54:00,12.752,12.752,12.752,12.752,50000.0
2009-04-14 03:55:00,12.689,12.689,12.639,12.663,350000.0
2009-04-14 04:00:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 04:01:00,12.71,12.72,12.71,12.72,100000.0
2009-04-14 04:02:00,12.71,12.72,12.71,12.71,100000.0
2009-04-14 04:03:00,12.635,12.726,12.635,12.726,100000.0
2009-04-14 04:04:00,12.645,12.736,12.645,12.71,300000.0
2009-04-14 04:05:00,12.734,12.734,12.673,12.673,100000.0
2009-04-14 04:06:00,12.704,12.704,12.644,12.644,100000.0
2009-04-14 04:07:00,12.734,12.734,12.73,12.73,100000.0
2009-04-14 04:10:00,12.724,12.726,12.626,12.713,500000.0
2009-04-14 04:12:00,12.744,12.746,12.646,12.733,500000.0
2009-04-14 04:14:00,12.663,12.73,12.598,12.619,400000.0
2009-04-14 04:15:00,12.636,12.727,12.626,12.727,350000.0
2009-04-14 04:16:00,12.686,12.686,12.63,12.63,150000.0
2009-04-14 04:17:00,12.741,12.741,12.67,12.67,100000.0
2009-04-14 04:18:00,12.604,12.723,12.604,12.673,200000.0
2009-04-14 04:20:00,12.709,12.719,12.597,12.713,500000.0
2009-04-14 04:21:00,12.671,12.748,12.612,12.672,350000.0
2009-04-14 04:23:00,12.718,12.734,12.649,12.671,400000.0
2009-04-14 04:24:00,12.681,12.744,12.663,12.709,400000.0
2009-04-14 04:25:00,12.72,12.72,12.71,12.71,100000.0
2009-04-14 04:26:00,12.739,12.739,12.661,12.661,100000.0
2009-04-14 04:27:00,12.673,12.796,12.656,12.763,750000.0
2009-04-14 04:28:00,12.588,12.725,12.588,12.725,100000.0
2009-04-14 04:29:00,12.716,12.757,12.618,12.618,1100000.0
2009-04-14 04:30:00,12.654,12.772,12.654,12.736,400000.0
2009-04-14 04:31:00,12.65,12.7,12.627,12.627,300000.0
2009-04-14 04:32:00,12.621,12.732,12.621,12.732,100000.0
2009-04-14 04:33:00,12.662,12.727,12.578,12.705,450000.0
2009-04-14 04:34:00,12.658,12.75,12.609,12.718,600000.0
2009-04-14 04:35:00,12.738,12.738,12.647,12.698,350000.0
2009-04-14 04:36:00,12.609,12.698,12.583,12.669,500000.0
2009-04-14 04:37:00,12.745,12.745,12.678,12.678,250000.0
2009-04-14 04:38:00,12.708,12.75,12.658,12.75,250000.0
2009-04-14 04:39:00,12.714,12.774,12.621,12.641,1000000.0
2009-04-14 04:40:00,12.71,12.761,12.628,12.628,350000.0
2009-04-14 04:41:00,12.661,12.755,12.661,12.745,300000.0
2009-04-14 04:42:00,12.679,12.732,12.679,12.732,200000.0
2009-04-14 04:43:00,12.759,12.759,12.631,12.631,100000.0
2009-04-14 04:44:00,12.689,12.699,12.598,12.648,350000.0
2009-04-14 04:45:00,12.765,12.765,12.661,12.727,350000.0
2009-04-14 04:46:00,12.733,12.788,12.628,12.628,550000.0
2009-04-14 04:47:00,12.706,12.794,12.644,12.691,750000.0
2009-04-14 04:48:00,12.727,12.792,12.641,12.641,750000.0
2009-04-14 04:49:00,12.74,12.74,12.73,12.73,400000.0
2009-04-14 04:50:00,12.731,12.761,12.635,12.751,400000.0
2009-04-14 04:51:00,12.624,12.759,12.624,12.662,400000.0
2009-04-14 04:52:00,12.747,12.747,12.673,12.731,200000.0
2009-04-14 04:53:00,12.744,12.774,12.675,12.73,350000.0
2009-04-14 04:54:00,12.666,12.748,12.624,12.748,550000.0
2009-04-14 04:55:00,12.75,12.75,12.74,12.74,550000.0
2009-04-14 04:56:00,12.718,12.771,12.625,12.74,550000.0
2009-04-14 04:57:00,12.688,12.759,12.652,12.759,350000.0
2009-04-14 04:58:00,12.704,12.8,12.652,12.77,350000.0
2009-04-14 04:59:00,12.732,12.773,12.638,12.745,300000.0
2009-04-14 05:00:00,12.738,12.785,12.688,12.734,950000.0
2009-04-14 05:01:00,12.752,12.752,12.609,12.726,400000.0
2009-04-14 05:02:00,12.769,12.769,12.766,12.766,100000.0
2009-04-14 05:03:00,12.681,12.758,12.622,12.682,650000.0
2009-04-14 05:04:00,12.735,12.757,12.628,12.628,300000.0
2009-04-14 05:05:00,12.741,12.762,12.651,12.762,200000.0
2009-04-14 05:06:00,12.679,12.681,12.679,12.681,100000.0
2009-04-14 05:07:00,12.603,12.733,12.603,12.655,150000.0
2009-04-14 05:08:00,12.669,12.755,12.632,12.755,300000.0
2009-04-14 05:09:00,12.686,12.77,12.631,12.732,450000.0
2009-04-14 05:10:00,12.741,12.741,12.597,12.597,300000.0
2009-04-14 05:11:00,12.715,12.774,12.683,12.683,200000.0
2009-04-14 05:12:00,12.642,12.73,12.64,12.723,400000.0
2009-04-14 05:13:00,12.73,12.73,12.72,12.72,400000.0
2009-04-14 05:14:00,12.696,12.701,12.653,12.685,400000.0
2009-04-14 05:15:00,12.614,12.742,12.614,12.734,250000.0
2009-04-14 05:16:00,12.693,12.708,12.628,12.68,450000.0
2009-04-14 05:17:00,12.68,12.688,12.616,12.652,500000.0
2009-04-14 05:18:00,12.72,12.73,12.72,12.72,150000.0
2009-04-14 05:19:00,12.742,12.742,12.608,12.608,150000.0
2009-04-14 05:20:00,12.712,12.712,12.598,12.602,550000.0
2009-04-14 05:22:00,12.733,12.733,12.63,12.63,250000.0
2009-04-14 05:23:00,12.748,12.749,12.643,12.749,300000.0
2009-04-14 05:24:00,12.747,12.751,12.618,12.746,450000.0
2009-04-14 05:25:00,12.654,12.744,12.608,12.737,350000.0
2009-04-14 05:26:00,12.73,12.74,12.72,12.73,400000.0
2009-04-14 05:27:00,12.712,12.735,12.622,12.731,400000.0
2009-04-14 05:28:00,12.625,12.71,12.585,12.66,400000.0
2009-04-14 05:29:00,12.717,12.754,12.717,12.754,350000.0
2009-04-14 05:30:00,12.694,12.724,12.639,12.694,650000.0
2009-04-14 05:31:00,12.75,12.75,12.685,12.689,400000.0
2009-04-14 05:32:00,12.714,12.737,12.672,12.672,250000.0
2009-04-14 05:33:00,12.629,12.739,12.609,12.688,400000.0
2009-04-14 05:34:00,12.744,12.759,12.641,12.759,200000.0
2009-04-14 05:35:00,12.739,12.742,12.613,12.688,550000.0
2009-04-14 05:37:00,12.739,12.739,12.71,12.717,300000.0
2009-04-14 05:40:00,12.685,12.719,12.685,12.705,200000.0
2009-04-14 05:41:00,12.747,12.747,12.602,12.681,500000.0
2009-04-14 05:42:00,12.71,12.73,12.71,12.73,50000.0
2009-04-14 05:43:00,12.72,12.73,12.71,12.71,50000.0
2009-04-14 05:44:00,12.736,12.736,12.736,12.736,50000.0
2009-04-14 05:45:00,12.745,12.745,12.624,12.687,500000.0
2009-04-14 05:46:00,12.72,12.73,12.72,12.72,350000.0
2009-04-14 05:47:00,12.744,12.754,12.663,12.696,350000.0
2009-04-14 05:48:00,12.635,12.695,12.635,12.695,100000.0
2009-04-14 05:49:00,12.632,12.724,12.593,12.724,250000.0
2009-04-14 05:50:00,12.667,12.725,12.592,12.725,400000.0
2009-04-14 05:51:00,12.72,12.72,12.71,12.72,450000.0
2009-04-14 05:54:00,12.717,12.741,12.673,12.741,450000.0
2009-04-14 06:00:00,12.624,12.724,12.587,12.587,900000.0
2009-04-14 06:03:00,12.703,12.71,12.637,12.637,200000.0
2009-04-14 06:07:00,12.616,12.64,12.616,12.64,100000.0
2009-04-14 06:08:00,12.705,12.734,12.618,12.673,500000.0
2009-04-14 06:09:00,12.75,12.75,12.74,12.74,400000.0
2009-04-14 06:10:00,12.704,12.717,12.615,12.702,400000.0
2009-04-14 06:12:00,12.601,12.73,12.553,12.73,550000.0
2009-04-14 06:13:00,12.616,12.706,12.588,12.678,550000.0
2009-04-14 06:14:00,12.725,12.742,12.646,12.711,250000.0
2009-04-14 06:15:00,12.724,12.724,12.608,12.608,400000.0
2009-04-14 06:16:00,12.703,12.744,12.618,12.744,450000.0
2009-04-14 06:17:00,12.668,12.722,12.593,12.668,400000.0
2009-04-14 06:18:00,12.661,12.744,12.656,12.733,350000.0
2009-04-14 06:19:00,12.707,12.713,12.707,12.713,100000.0
2009-04-14 06:20:00,12.651,12.721,12.636,12.636,300000.0
2009-04-14 06:21:00,12.749,12.749,12.701,12.701,100000.0
2009-04-14 06:22:00,12.708,12.708,12.679,12.679,100000.0
2009-04-14 06:23:00,12.751,12.751,12.675,12.701,200000.0
2009-04-14 06:24:00,12.715,12.755,12.621,12.621,350000.0
2009-04-14 06:25:00,12.665,12.76,12.633,12.702,400000.0
2009-04-14 06:26:00,12.743,12.768,12.62,12.73,650000.0
2009-04-14 06:27:00,12.771,12.785,12.656,12.741,650000.0
2009-04-14 06:28:00,12.712,12.76,12.624,12.723,300000.0
2009-04-14 06:29:00,12.613,12.734,12.613,12.672,550000.0
2009-04-14 06:30:00,12.669,12.773,12.632,12.632,450000.0
2009-04-14 06:31:00,12.718,12.773,12.649,12.709,500000.0
2009-04-14 06:32:00,12.658,12.723,12.591,12.723,500000.0
2009-04-14 06:33:00,12.77,12.77,12.76,12.76,100000.0
2009-04-14 06:34:00,12.705,12.705,12.635,12.635,100000.0
2009-04-14 06:35:00,12.727,12.727,12.578,12.663,550000.0
2009-04-14 06:36:00,12.717,12.743,12.612,12.652,550000.0
2009-04-14 06:37:00,12.708,12.746,12.614,12.667,300000.0
2009-04-14 06:38:00,12.626,12.746,12.611,12.708,350000.0
2009-04-14 06:39:00,12.77,12.77,12.76,12.77,500000.0
2009-04-14 06:40:00,12.714,12.716,12.616,12.703,500000.0
2009-04-14 06:42:00,12.709,12.754,12.637,12.678,350000.0
2009-04-14 06:43:00,12.694,12.723,12.629,12.656,550000.0
2009-04-14 06:45:00,12.687,12.709,12.587,12.701,550000.0
2009-04-14 06:48:00,12.708,12.711,12.625,12.651,400000.0
2009-04-14 06:49:00,12.654,12.738,12.587,12.71,800000.0
2009-04-14 06:50:00,12.703,12.74,12.703,12.74,100000.0
2009-04-14 06:51:00,12.698,12.732,12.587,12.718,400000.0
2009-04-14 06:52:00,12.632,12.746,12.627,12.705,350000.0
2009-04-14 06:53:00,12.741,12.741,12.603,12.603,450000.0
2009-04-14 06:54:00,12.723,12.744,12.625,12.697,550000.0
2009-04-14 06:55:00,12.709,12.709,12.709,12.709,50000.0
2009-04-14 06:56:00,12.66,12.793,12.619,12.65,550000.0
2009-04-14 06:57:00,12.659,12.751,12.633,12.647,550000.0
2009-04-14 06:58:00,12.704,12.708,12.594,12.613,450000.0
2009-04-14 06:59:00,12.668,12.754,12.633,12.635,650000.0
2009-04-14 07:00:00,12.709,12.76,12.617,12.722,350000.0
2009-04-14 07:01:00,12.77,12.77,12.76,12.77,350000.0
2009-04-14 07:02:00,12.743,12.743,12.612,12.684,350000.0
2009-04-14 07:03:00,12.643,12.728,12.629,12.709,500000.0
2009-04-14 07:04:00,12.72,12.72,12.606,12.664,550000.0
2009-04-14 07:05:00,12.734,12.738,12.65,12.719,400000.0
2009-04-14 07:06:00,12.698,12.74,12.604,12.604,400000.0
2009-04-14 07:07:00,12.713,12.749,12.618,12.699,400000.0
2009-04-14 07:08:00,12.709,12.729,12.578,12.668,550000.0
2009-04-14 07:09:00,12.639,12.738,12.633,12.633,400000.0
2009-04-14 07:10:00,12.733,12.733,12.608,12.699,350000.0
2009-04-14 07:11:00,12.76,12.77,12.76,12.76,550000.0
2009-04-14 07:12:00,12.746,12.747,12.61,12.72,550000.0
2009-04-14 07:13:00,12.76,12.77,12.76,12.77,400000.0
2009-04-14 07:14:00,12.63,12.73,12.63,12.663,400000.0
2009-04-14 07:15:00,12.72,12.746,12.613,12.696,400000.0
2009-04-14 07:16:00,12.76,12.76,12.592,12.718,350000.0
2009-04-14 07:17:00,12.686,12.741,12.621,12.741,350000.0
2009-04-14 07:18:00,12.733,12.766,12.628,12.724,500000.0
2009-04-14 07:19:00,12.749,12.749,12.63,12.707,550000.0
2009-04-14 07:20:00,12.665,12.68,12.605,12.638,350000.0
2009-04-14 07:21:00,12.705,12.769,12.649,12.649,400000.0
2009-04-14 07:30:00,12.714,12.739,12.603,12.603,500000.0
2009-04-14 07:39:00,12.704,12.743,12.604,12.726,400000.0
2009-04-14 07:40:00,12.714,12.735,12.624,12.735,400000.0
2009-04-14 07:42:00,12.639,12.725,12.623,12.725,500000.0
2009-04-14 07:43:00,12.643,12.735,12.601,12.706,250000.0
2009-04-14 07:44:00,12.668,12.747,12.667,12.747,200000.0
2009-04-14 07:45:00,12.67,12.722,12.576,12.622,500000.0
2009-04-14 07:46:00,12.713,12.713,12.675,12.675,300000.0
2009-04-14 07:47:00,12.627,12.724,12.601,12.686,400000.0
2009-04-14 07:48:00,12.681,12.711,12.681,12.711,150000.0
2009-04-14 07:49:00,12.716,12.738,12.609,12.714,550000.0
2009-04-14 07:50:00,12.703,12.703,12.591,12.641,400000.0
2009-04-14 07:51:00,12.662,12.712,12.58,12.712,300000.0
2009-04-14 07:52:00,12.687,12.721,12.595,12.642,500000.0
2009-04-14 07:53:00,12.693,12.698,12.599,12.599,350000.0
2009-04-14 07:54:00,12.601,12.725,12.601,12.635,350000.0
2009-04-14 07:55:00,12.695,12.743,12.695,12.725,200000.0
2009-04-14 07:56:00,12.607,12.728,12.607,12.681,300000.0
2009-04-14 07:57:00,12.721,12.737,12.697,12.737,200000.0
2009-04-14 07:58:00,12.701,12.701,12.648,12.68,400000.0
2009-04-14 07:59:00,12.705,12.705,12.562,12.694,400000.0
2009-04-14 08:00:00,12.598,12.67,12.578,12.646,350000.0
2009-04-14 08:01:00,12.678,12.682,12.551,12.551,400000.0
2009-04-14 08:02:00,12.69,12.717,12.605,12.693,350000.0
2009-04-14 08:03:00,12.703,12.749,12.635,12.749,400000.0
2009-04-14 08:04:00,12.706,12.722,12.63,12.63,350000.0
2009-04-14 08:05:00,12.742,12.763,12.615,12.724,350000.0
2009-04-14 08:06:00,12.671,12.736,12.666,12.736,400000.0
2009-04-14 08:07:00,12.736,12.755,12.611,12.714,500000.0
2009-04-14 08:08:00,12.621,12.72,12.552,12.72,400000.0
2009-04-14 08:09:00,12.632,12.775,12.632,12.669,550000.0
2009-04-14 08:10:00,12.693,12.73,12.602,12.633,400000.0
2009-04-14 08:11:00,12.687,12.698,12.639,12.684,400000.0
2009-04-14 08:12:00,12.693,12.726,12.637,12.637,350000.0
2009-04-14 08:13:00,12.682,12.682,12.682,12.682,50000.0
2009-04-14 08:14:00,12.697,12.718,12.628,12.628,500000.0
2009-04-14 08:15:00,12.626,12.726,12.626,12.71,400000.0
2009-04-14 08:16:00,12.73,12.73,12.73,12.73,400000.0
2009-04-14 08:17:00,12.638,12.721,12.585,12.705,400000.0
2009-04-14 08:18:00,12.68,12.721,12.618,12.721,450000.0
2009-04-14 08:19:00,12.707,12.707,12.584,12.615,550000.0
2009-04-14 08:20:00,12.603,12.704,12.582,12.701,400000.0
2009-04-14 08:21:00,12.689,12.695,12.579,12.692,400000.0
2009-04-14 08:22:00,12.679,12.703,12.573,12.616,350000.0
2009-04-14 08:23:00,12.595,12.65,12.539,12.647,350000.0
2009-04-14 08:24:00,12.71,12.73,12.71,12.73,400000.0
2009-04-14 08:25:00,12.669,12.688,12.601,12.618,400000.0
2009-04-14 08:26:00,12.668,12.668,12.543,12.624,350000.0
2009-04-14 08:27:00,12.73,12.73,12.71,12.72,450000.0
2009-04-14 08:28:00,12.644,12.672,12.586,12.619,450000.0
2009-04-14 08:29:00,12.72,12.73,12.72,12.73,500000.0
2009-04-14 08:30:00,12.564,12.686,12.559,12.676,500000.0
2009-04-14 08:31:00,12.69,12.697,12.592,12.62,450000.0
2009-04-14 08:32:00,12.71,12.73,12.71,12.73,550000.0
2009-04-14 08:33:00,12.71,12.71,12.71,12.71,550000.0
2009-04-14 08:34:00,12.578,12.708,12.573,12.629,550000.0
2009-04-14 08:36:00,12.639,12.69,12.581,12.581,400000.0
2009-04-14 08:37:00,12.71,12.71,12.71,12.71,400000.0
2009-04-14 08:39:00,12.681,12.71,12.598,12.598,400000.0
2009-04-14 08:40:00,12.695,12.699,12.57,12.671,350000.0
2009-04-14 08:41:00,12.58,12.677,12.553,12.566,350000.0
2009-04-14 08:42:00,12.671,12.71,12.582,12.682,350000.0
2009-04-14 08:43:00,12.591,12.687,12.591,12.658,350000.0
2009-04-14 08:44:00,12.662,12.74,12.611,12.64,400000.0
2009-04-14 08:45:00,12.699,12.699,12.609,12.625,350000.0
2009-04-14 08:46:00,12.715,12.73,12.645,12.698,350000.0
2009-04-14 08:47:00,12.717,12.717,12.615,12.668,350000.0
2009-04-14 08:48:00,12.63,12.702,12.606,12.639,500000.0
2009-04-14 08:49:00,12.639,12.714,12.606,12.714,350000.0
2009-04-14 08:50:00,12.611,12.699,12.586,12.591,550000.0
2009-04-14 08:51:00,12.634,12.72,12.609,12.681,350000.0
2009-04-14 08:52:00,12.729,12.734,12.638,12.734,550000.0
2009-04-14 08:53:00,12.617,12.719,12.592,12.719,350000.0
2009-04-14 08:54:00,12.707,12.707,12.587,12.614,400000.0
2009-04-14 08:55:00,12.64,12.697,12.604,12.662,550000.0
2009-04-14 08:56:00,12.617,12.69,12.599,12.664,400000.0
2009-04-14 08:58:00,12.691,12.716,12.614,12.674,350000.0
2009-04-14 08:59:00,12.701,12.713,12.634,12.682,400000.0
2009-04-14 09:00:00,12.677,12.698,12.583,12.634,1500000.0
2009-04-14 09:01:00,12.688,12.69,12.613,12.667,1250000.0
2009-04-14 09:02:00,12.591,12.676,12.564,12.571,400000.0
2009-04-14 09:03:00,12.668,12.705,12.582,12.705,1300000.0
2009-04-14 09:04:00,12.652,12.704,12.614,12.62,450000.0
2009-04-14 09:05:00,12.675,12.717,12.624,12.687,1800000.0
2009-04-14 09:06:00,12.656,12.686,12.617,12.649,1250000.0
2009-04-14 09:07:00,12.654,12.705,12.572,12.696,500000.0
2009-04-14 09:08:00,12.652,12.687,12.578,12.659,550000.0
2009-04-14 09:09:00,12.618,12.678,12.603,12.617,500000.0
2009-04-14 09:10:00,12.612,12.713,12.575,12.643,450000.0
2009-04-14 09:11:00,12.664,12.708,12.595,12.67,1900000.0
2009-04-14 09:12:00,12.715,12.733,12.611,12.667,550000.0
2009-04-14 09:13:00,12.637,12.707,12.559,12.632,1450000.0
2009-04-14 09:14:00,12.71,12.71,12.7,12.71,400000.0
2009-04-14 09:15:00,12.665,12.685,12.558,12.618,400000.0
2009-04-14 09:16:00,12.709,12.735,12.594,12.661,1500000.0
2009-04-14 09:20:00,12.61,12.659,12.574,12.648,350000.0
2009-04-14 09:24:00,12.608,12.678,12.547,12.595,1500000.0
2009-04-14 09:25:00,12.7,12.71,12.7,12.7,350000.0
2009-04-14 09:26:00,12.591,12.659,12.544,12.659,350000.0
2009-04-14 09:27:00,12.666,12.701,12.585,12.68,400000.0
2009-04-14 09:28:00,12.614,12.707,12.602,12.613,1550000.0
2009-04-14 09:29:00,12.616,12.709,12.585,12.589,1400000.0
2009-04-14 09:30:00,12.606,12.688,12.557,12.609,450000.0
2009-04-14 09:31:00,12.71,12.71,12.7,12.7,350000.0
2009-04-14 09:32:00,12.594,12.606,12.564,12.601,350000.0
2009-04-14 09:33:00,12.638,12.695,12.58,12.58,400000.0
2009-04-14 09:34:00,12.56,12.693,12.54,12.57,1950000.0
2009-04-14 09:35:00,12.57,12.692,12.57,12.67,1450000.0
2009-04-14 09:36:00,12.71,12.71,12.7,12.71,500000.0
2009-04-14 09:37:00,12.679,12.697,12.59,12.684,500000.0
2009-04-14 09:39:00,12.644,12.713,12.601,12.601,550000.0
2009-04-14 09:40:00,12.548,12.684,12.548,12.64,400000.0
2009-04-14 09:41:00,12.704,12.704,12.59,12.652,300000.0
2009-04-14 09:42:00,12.675,12.675,12.572,12.652,350000.0
2009-04-14 09:43:00,12.656,12.656,12.528,12.528,500000.0
2009-04-14 09:44:00,12.578,12.688,12.578,12.612,500000.0
2009-04-14 09:45:00,12.667,12.667,12.512,12.554,450000.0
2009-04-14 09:46:00,12.655,12.666,12.57,12.666,400000.0
2009-04-14 09:47:00,12.619,12.698,12.618,12.618,350000.0
2009-04-14 09:48:00,12.542,12.664,12.54,12.589,400000.0
2009-04-14 09:49:00,12.649,12.652,12.515,12.578,400000.0
2009-04-14 09:50:00,12.556,12.641,12.546,12.641,800000.0
2009-04-14 09:51:00,12.678,12.678,12.572,12.572,400000.0
2009-04-14 09:52:00,12.655,12.682,12.537,12.649,400000.0
2009-04-14 09:53:00,12.601,12.684,12.537,12.651,450000.0
2009-04-14 09:54:00,12.7,12.7,12.69,12.69,450000.0
2009-04-14 09:55:00,12.689,12.689,12.52,12.615,450000.0
2009-04-14 09:56:00,12.589,12.654,12.515,12.621,550000.0
2009-04-14 09:57:00,12.643,12.643,12.553,12.618,350000.0
2009-04-14 09:58:00,12.564,12.665,12.52,12.527,400000.0
2009-04-14 09:59:00,12.616,12.623,12.484,12.545,450000.0
2009-04-14 10:00:00,12.555,12.629,12.549,12.62,600000.0
2009-04-14 10:01:00,12.561,12.64,12.493,12.64,400000.0
2009-04-14 10:02:00,12.643,12.665,12.544,12.585,400000.0
2009-04-14 10:03:00,12.593,12.647,12.508,12.537,500000.0
2009-04-14 10:04:00,12.56,12.637,12.504,12.595,550000.0
2009-04-14 10:05:00,12.595,12.64,12.554,12.564,350000.0
2009-04-14 10:06:00,12.603,12.603,12.494,12.554,550000.0
2009-04-14 10:07:00,12.585,12.628,12.492,12.628,450000.0
2009-04-14 10:08:00,12.626,12.641,12.533,12.578,550000.0
2009-04-14 10:09:00,12.567,12.634,12.554,12.589,500000.0
2009-04-14 10:10:00,12.609,12.655,12.515,12.515,650000.0
2009-04-14 10:11:00,12.628,12.628,12.53,12.62,400000.0
2009-04-14 10:12:00,12.487,12.614,12.478,12.533,400000.0
2009-04-14 10:13:00,12.501,12.577,12.463,12.532,350000.0
2009-04-14 10:14:00,12.534,12.632,12.497,12.535,550000.0
2009-04-14 10:15:00,12.484,12.667,12.484,12.595,650000.0
2009-04-14 10:16:00,12.541,12.621,12.516,12.516,300000.0
2009-04-14 10:17:00,12.529,12.626,12.529,12.618,400000.0
2009-04-14 10:18:00,12.613,12.621,12.497,12.621,750000.0
2009-04-14 10:19:00,12.518,12.627,12.518,12.627,350000.0
2009-04-14 10:20:00,12.624,12.631,12.502,12.597,600000.0
2009-04-14 10:21:00,12.481,12.59,12.464,12.571,500000.0
2009-04-14 10:22:00,12.55,12.607,12.505,12.505,350000.0
2009-04-14 10:23:00,12.555,12.662,12.532,12.559,400000.0
2009-04-14 10:24:00,12.555,12.645,12.537,12.645,500000.0
2009-04-14 10:25:00,12.531,12.656,12.514,12.62,400000.0
2009-04-14 10:26:00,12.637,12.637,12.479,12.628,350000.0
2009-04-14 10:27:00,12.587,12.623,12.492,12.513,400000.0
2009-04-14 10:28:00,12.603,12.646,12.538,12.589,600000.0
2009-04-14 10:29:00,12.607,12.641,12.523,12.548,450000.0
2009-04-14 10:30:00,12.631,12.631,12.52,12.54,400000.0
2009-04-14 10:31:00,12.615,12.644,12.505,12.505,350000.0
2009-04-14 10:33:00,12.584,12.631,12.517,12.522,450000.0
2009-04-14 10:35:00,12.594,12.629,12.447,12.516,550000.0
2009-04-14 10:36:00,12.504,12.608,12.504,12.575,400000.0
2009-04-14 10:37:00,12.611,12.611,12.494,12.561,400000.0
2009-04-14 10:38:00,12.602,12.648,12.487,12.614,550000.0
2009-04-14 10:39:00,12.507,12.635,12.488,12.635,350000.0
2009-04-14 10:40:00,12.531,12.637,12.48,12.581,550000.0
2009-04-14 10:41:00,12.629,12.634,12.492,12.537,400000.0
2009-04-14 10:42:00,12.559,12.623,12.508,12.563,400000.0
2009-04-14 10:43:00,12.535,12.597,12.468,12.515,500000.0
2009-04-14 10:44:00,12.549,12.583,12.491,12.583,550000.0
2009-04-14 10:45:00,12.47,12.618,12.47,12.537,350000.0
2009-04-14 10:46:00,12.493,12.622,12.493,12.496,600000.0
2009-04-14 10:47:00,12.586,12.619,12.517,12.517,400000.0
2009-04-14 10:48:00,12.64,12.65,12.64,12.64,400000.0
2009-04-14 10:49:00,12.495,12.623,12.495,12.607,400000.0
2009-04-14 10:50:00,12.619,12.631,12.504,12.516,450000.0
2009-04-14 10:51:00,12.548,12.641,12.518,12.641,350000.0
2009-04-14 10:52:00,12.515,12.648,12.514,12.556,550000.0
2009-04-14 10:53:00,12.623,12.65,12.525,12.62,400000.0
2009-04-14 10:54:00,12.597,12.634,12.512,12.634,400000.0
2009-04-14 10:55:00,12.511,12.616,12.459,12.616,400000.0
2009-04-14 10:56:00,12.609,12.633,12.528,12.633,400000.0
2009-04-14 10:57:00,12.579,12.633,12.547,12.547,400000.0
2009-04-14 10:58:00,12.659,12.691,12.562,12.649,400000.0
2009-04-14 10:59:00,12.634,12.657,12.521,12.569,350000.0
2009-04-14 11:00:00,12.562,12.647,12.531,12.567,400000.0
2009-04-14 11:01:00,12.469,12.573,12.469,12.573,550000.0
2009-04-14 11:02:00,12.616,12.629,12.492,12.565,350000.0
2009-04-14 11:03:00,12.542,12.655,12.529,12.544,400000.0
2009-04-14 11:04:00,12.626,12.648,12.502,12.648,500000.0
2009-04-14 11:05:00,12.588,12.629,12.522,12.608,400000.0
2009-04-14 11:06:00,12.528,12.641,12.515,12.595,450000.0
2009-04-14 11:07:00,12.668,12.702,12.559,12.559,350000.0
2009-04-14 11:08:00,12.522,12.688,12.522,12.563,500000.0
2009-04-14 11:09:00,12.48,12.611,12.458,12.597,500000.0
2009-04-14 11:10:00,12.483,12.618,12.483,12.595,450000.0
2009-04-14 11:11:00,12.534,12.611,12.468,12.611,400000.0
2009-04-14 11:12:00,12.537,12.691,12.52,12.54,600000.0
2009-04-14 11:13:00,12.575,12.618,12.519,12.549,500000.0
2009-04-14 11:14:00,12.623,12.623,12.487,12.51,350000.0
2009-04-14 11:15:00,12.555,12.599,12.503,12.586,400000.0
2009-04-14 11:16:00,12.64,12.65,12.64,12.65,700000.0
2009-04-14 11:17:00,12.638,12.646,12.511,12.617,700000.0
2009-04-14 11:18:00,12.609,12.666,12.52,12.557,400000.0
2009-04-14 11:19:00,12.574,12.619,12.542,12.542,450000.0
2009-04-14 11:20:00,12.633,12.639,12.552,12.639,500000.0
2009-04-14 11:21:00,12.506,12.625,12.492,12.492,450000.0
2009-04-14 11:22:00,12.561,12.628,12.526,12.604,500000.0
2009-04-14 11:23:00,12.631,12.655,12.544,12.544,400000.0
2009-04-14 11:24:00,12.533,12.583,12.511,12.522,400000.0
2009-04-14 11:25:00,12.537,12.647,12.537,12.62,300000.0
2009-04-14 11:26:00,12.594,12.596,12.466,12.596,450000.0
2009-04-14 11:27:00,12.628,12.628,12.488,12.605,450000.0
2009-04-14 11:28:00,12.509,12.624,12.506,12.624,500000.0
2009-04-14 11:29:00,12.518,12.639,12.491,12.639,600000.0
2009-04-14 11:30:00,12.544,12.622,12.512,12.537,400000.0
2009-04-14 11:31:00,12.583,12.584,12.48,12.565,550000.0
2009-04-14 11:32:00,12.626,12.626,12.524,12.579,650000.0
2009-04-14 11:33:00,12.604,12.627,12.491,12.593,550000.0
2009-04-14 11:34:00,12.59,12.615,12.512,12.54,350000.0
2009-04-14 11:35:00,12.603,12.603,12.512,12.584,400000.0
2009-04-14 11:36:00,12.623,12.623,12.485,12.594,500000.0
2009-04-14 11:37:00,12.55,12.592,12.51,12.592,450000.0
2009-04-14 11:38:00,12.649,12.665,12.537,12.564,400000.0
2009-04-14 11:39:00,12.628,12.628,12.489,12.627,550000.0
2009-04-14 11:40:00,12.622,12.679,12.553,12.553,500000.0
2009-04-14 11:41:00,12.596,12.634,12.501,12.634,400000.0
2009-04-14 11:42:00,12.616,12.692,12.55,12.64,350000.0
2009-04-14 11:43:00,12.62,12.656,12.536,12.586,550000.0
2009-04-14 11:44:00,12.644,12.683,12.536,12.632,400000.0
2009-04-14 11:45:00,12.523,12.645,12.523,12.533,400000.0
2009-04-14 11:46:00,12.67,12.67,12.66,12.66,600000.0
2009-04-14 11:47:00,12.588,12.674,12.547,12.623,600000.0
2009-04-14 11:48:00,12.614,12.671,12.511,12.546,450000.0
2009-04-14 11:49:00,12.67,12.68,12.67,12.68,350000.0
2009-04-14 11:50:00,12.648,12.648,12.521,12.532,350000.0
2009-04-14 11:51:00,12.6,12.694,12.54,12.54,450000.0
2009-04-14 11:52:00,12.546,12.71,12.525,12.583,350000.0
2009-04-14 11:53:00,12.557,12.617,12.544,12.544,500000.0
2009-04-14 11:54:00,12.532,12.696,12.532,12.655,650000.0
2009-04-14 11:55:00,12.623,12.69,12.545,12.589,550000.0
2009-04-14 11:56:00,12.677,12.688,12.579,12.579,250000.0
2009-04-14 11:57:00,12.623,12.679,12.543,12.554,550000.0
2009-04-14 11:58:00,12.664,12.671,12.567,12.645,450000.0
2009-04-14 11:59:00,12.644,12.672,12.537,12.537,550000.0
2009-04-14 12:00:00,12.605,12.699,12.602,12.674,450000.0
2009-04-14 12:01:00,12.671,12.691,12.581,12.596,350000.0
2009-04-14 12:02:00,12.61,12.692,12.547,12.551,350000.0
2009-04-14 12:03:00,12.529,12.665,12.529,12.66,450000.0
2009-04-14 12:04:00,12.561,12.672,12.512,12.547,550000.0
2009-04-14 12:05:00,12.624,12.698,12.563,12.632,450000.0
2009-04-14 12:06:00,12.58,12.687,12.549,12.661,400000.0
2009-04-14 12:07:00,12.527,12.661,12.518,12.523,350000.0
2009-04-14 12:08:00,12.659,12.659,12.528,12.534,500000.0
2009-04-14 12:09:00,12.571,12.664,12.543,12.664,550000.0
2009-04-14 12:10:00,12.642,12.642,12.574,12.62,350000.0
2009-04-14 12:11:00,12.559,12.635,12.536,12.542,350000.0
2009-04-14 12:12:00,12.547,12.723,12.547,12.64,550000.0
2009-04-14 12:13:00,12.665,12.665,12.527,12.64,350000.0
2009-04-14 12:14:00,12.585,12.691,12.56,12.58,450000.0
2009-04-14 12:15:00,12.656,12.667,12.561,12.639,350000.0
2009-04-14 12:16:00,12.601,12.644,12.544,12.644,500000.0
2009-04-14 12:17:00,12.621,12.667,12.534,12.667,450000.0
2009-04-14 12:18:00,12.53,12.639,12.496,12.583,350000.0
2009-04-14 12:19:00,12.588,12.643,12.538,12.538,550000.0
2009-04-14 12:20:00,12.631,12.643,12.564,12.564,350000.0
2009-04-14 12:21:00,12.522,12.625,12.488,12.584,400000.0
2009-04-14 12:22:00,12.513,12.637,12.494,12.525,400000.0
2009-04-14 12:23:00,12.647,12.663,12.547,12.608,550000.0
2009-04-14 12:24:00,12.67,12.67,12.67,12.67,450000.0
2009-04-14 12:25:00,12.621,12.652,12.562,12.562,450000.0
2009-04-14 12:26:00,12.587,12.608,12.526,12.554,350000.0
2009-04-14 12:27:00,12.532,12.644,12.488,12.642,500000.0
2009-04-14 12:28:00,12.494,12.592,12.487,12.487,350000.0
2009-04-14 12:29:00,12.567,12.622,12.514,12.543,400000.0
2009-04-14 12:30:00,12.529,12.625,12.513,12.625,400000.0
2009-04-14 12:31:00,12.574,12.598,12.546,12.591,350000.0
2009-04-14 12:32:00,12.493,12.614,12.493,12.598,450000.0
2009-04-14 12:33:00,12.491,12.611,12.491,12.573,450000.0
2009-04-14 12:34:00,12.63,12.631,12.512,12.631,500000.0
2009-04-14 12:35:00,12.509,12.618,12.494,12.548,600000.0
2009-04-14 12:36:00,12.598,12.645,12.525,12.605,550000.0
2009-04-14 12:37:00,12.625,12.634,12.531,12.568,400000.0
2009-04-14 12:38:00,12.525,12.639,12.518,12.639,400000.0
2009-04-14 12:39:00,12.64,12.65,12.64,12.65,450000.0
2009-04-14 12:40:00,12.468,12.642,12.468,12.545,450000.0
2009-04-14 12:41:00,12.628,12.628,12.494,12.562,550000.0
2009-04-14 12:42:00,12.643,12.644,12.511,12.615,500000.0
2009-04-14 12:43:00,12.644,12.644,12.503,12.503,350000.0
2009-04-14 12:44:00,12.544,12.634,12.491,12.634,400000.0
2009-04-14 12:45:00,12.542,12.672,12.542,12.556,400000.0
2009-04-14 12:46:00,12.515,12.647,12.515,12.571,400000.0
2009-04-14 12:47:00,12.55,12.602,12.507,12.602,350000.0
2009-04-14 12:48:00,12.641,12.641,12.487,12.605,500000.0
2009-04-14 12:49:00,12.546,12.65,12.546,12.577,500000.0
2009-04-14 12:50:00,12.549,12.681,12.549,12.651,450000.0
2009-04-14 12:51:00,12.63,12.64,12.514,12.54,400000.0
2009-04-14 12:52:00,12.619,12.636,12.471,12.514,350000.0
2009-04-14 12:53:00,12.55,12.66,12.538,12.66,400000.0
2009-04-14 12:54:00,12.581,12.666,12.545,12.63,400000.0
2009-04-14 12:55:00,12.607,12.652,12.491,12.543,400000.0
2009-04-14 12:56:00,12.667,12.667,12.538,12.654,450000.0
2009-04-14 12:57:00,12.58,12.647,12.531,12.602,400000.0
2009-04-14 12:58:00,12.544,12.631,12.494,12.631,400000.0
2009-04-14 12:59:00,12.538,12.632,12.506,12.59,350000.0
2009-04-14 13:00:00,12.644,12.65,12.517,12.573,550000.0
2009-04-14 13:01:00,12.531,12.581,12.482,12.567,550000.0
2009-04-14 13:02:00,12.539,12.606,12.501,12.512,450000.0
2009-04-14 13:03:00,12.578,12.589,12.473,12.551,350000.0
2009-04-14 13:04:00,12.562,12.572,12.468,12.518,450000.0
2009-04-14 13:05:00,12.518,12.606,12.462,12.573,400000.0
2009-04-14 13:06:00,12.564,12.606,12.504,12.504,500000.0
2009-04-14 13:07:00,12.548,12.628,12.529,12.628,450000.0
2009-04-14 13:08:00,12.577,12.621,12.51,12.619,350000.0
2009-04-14 13:09:00,12.532,12.666,12.519,12.519,550000.0
2009-04-14 13:10:00,12.502,12.635,12.484,12.635,500000.0
2009-04-14 13:11:00,12.622,12.635,12.528,12.587,400000.0
2009-04-14 13:12:00,12.629,12.648,12.506,12.596,350000.0
2009-04-14 13:13:00,12.643,12.643,12.489,12.63,400000.0
2009-04-14 13:14:00,12.559,12.654,12.522,12.624,400000.0
2009-04-14 13:15:00,12.6,12.6,12.507,12.549,450000.0
2009-04-14 13:16:00,12.67,12.676,12.539,12.599,500000.0
2009-04-14 13:17:00,12.54,12.655,12.522,12.573,450000.0
2009-04-14 13:18:00,12.656,12.656,12.566,12.597,350000.0
2009-04-14 13:19:00,12.563,12.721,12.563,12.6,700000.0
2009-04-14 13:20:00,12.525,12.638,12.466,12.552,800000.0
2009-04-14 13:21:00,12.583,12.605,12.516,12.602,400000.0
2009-04-14 13:22:00,12.541,12.684,12.535,12.559,550000.0
2009-04-14 13:23:00,12.611,12.635,12.489,12.528,450000.0
2009-04-14 13:24:00,12.614,12.619,12.532,12.609,350000.0
2009-04-14 13:25:00,12.498,12.595,12.442,12.586,450000.0
2009-04-14 13:26:00,12.555,12.655,12.526,12.526,350000.0
2009-04-14 13:27:00,12.529,12.67,12.529,12.559,500000.0
2009-04-14 13:28:00,12.619,12.645,12.512,12.575,350000.0
2009-04-14 13:29:00,12.62,12.643,12.515,12.616,400000.0
2009-04-14 13:30:00,12.623,12.623,12.53,12.608,450000.0
2009-04-14 13:31:00,12.659,12.659,12.551,12.617,400000.0
2009-04-14 13:32:00,12.604,12.604,12.496,12.515,450000.0
2009-04-14 13:33:00,12.6,12.661,12.529,12.583,350000.0
2009-04-14 13:34:00,12.515,12.685,12.515,12.658,700000.0
2009-04-14 13:35:00,12.621,12.647,12.482,12.547,550000.0
2009-04-14 13:36:00,12.553,12.654,12.531,12.635,650000.0
2009-04-14 13:37:00,12.662,12.672,12.578,12.633,350000.0
2009-04-14 13:38:00,12.7,12.7,12.68,12.69,600000.0
2009-04-14 13:39:00,12.593,12.699,12.579,12.594,600000.0
2009-04-14 13:40:00,12.596,12.672,12.591,12.672,400000.0
2009-04-14 13:41:00,12.593,12.702,12.588,12.588,400000.0
2009-04-14 13:42:00,12.59,12.65,12.556,12.557,350000.0
2009-04-14 13:43:00,12.692,12.692,12.563,12.592,750000.0
2009-04-14 13:44:00,12.584,12.705,12.584,12.705,450000.0
2009-04-14 13:45:00,12.597,12.707,12.577,12.666,350000.0
2009-04-14 13:46:00,12.662,12.662,12.542,12.593,400000.0
2009-04-14 13:47:00,12.552,12.668,12.546,12.575,550000.0
2009-04-14 13:48:00,12.682,12.682,12.628,12.673,350000.0
2009-04-14 13:49:00,12.61,12.671,12.568,12.568,350000.0
2009-04-14 13:50:00,12.59,12.72,12.567,12.572,550000.0
2009-04-14 13:51:00,12.61,12.699,12.598,12.699,350000.0
2009-04-14 13:52:00,12.658,12.668,12.582,12.582,400000.0
2009-04-14 13:53:00,12.691,12.691,12.58,12.666,500000.0
2009-04-14 13:54:00,12.607,12.69,12.559,12.67,400000.0
2009-04-14 13:55:00,12.71,12.71,12.602,12.707,350000.0
2009-04-14 13:56:00,12.615,12.677,12.61,12.657,500000.0
2009-04-14 13:57:00,12.67,12.67,12.511,12.605,400000.0
2009-04-14 13:58:00,12.708,12.72,12.574,12.574,750000.0
2009-04-14 13:59:00,12.679,12.679,12.541,12.625,350000.0
2009-04-14 14:00:00,12.6,12.708,12.57,12.65,600000.0
2009-04-14 14:01:00,12.674,12.674,12.566,12.662,400000.0
2009-04-14 14:02:00,12.666,12.666,12.55,12.64,350000.0
2009-04-14 14:03:00,12.599,12.67,12.591,12.661,350000.0
2009-04-14 14:04:00,12.578,12.69,12.564,12.686,400000.0
2009-04-14 14:05:00,12.702,12.704,12.567,12.704,400000.0
2009-04-14 14:06:00,12.692,12.692,12.577,12.577,450000.0
2009-04-14 14:07:00,12.669,12.7,12.577,12.699,350000.0
2009-04-14 14:08:00,12.597,12.681,12.55,12.657,400000.0
2009-04-14 14:09:00,12.666,12.666,12.542,12.571,400000.0
2009-04-14 14:10:00,12.617,12.692,12.553,12.67,400000.0
2009-04-14 14:11:00,12.661,12.661,12.518,12.632,500000.0
2009-04-14 14:12:00,12.666,12.666,12.573,12.649,350000.0
2009-04-14 14:13:00,12.638,12.712,12.569,12.672,450000.0
2009-04-14 14:14:00,12.611,12.672,12.559,12.638,550000.0
2009-04-14 14:15:00,12.615,12.635,12.523,12.623,350000.0
2009-04-14 14:16:00,12.642,12.674,12.562,12.591,400000.0
2009-04-14 14:17:00,12.589,12.675,12.557,12.621,400000.0
2009-04-14 14:18:00,12.583,12.615,12.53,12.605,400000.0
2009-04-14 14:19:00,12.553,12.722,12.553,12.675,700000.0
2009-04-14 14:20:00,12.645,12.681,12.574,12.636,500000.0
2009-04-14 14:21:00,12.669,12.669,12.551,12.61,400000.0
2009-04-14 14:22:00,12.605,12.605,12.501,12.603,400000.0
2009-04-14 14:23:00,12.613,12.658,12.512,12.579,450000.0
2009-04-14 14:24:00,12.639,12.662,12.567,12.639,400000.0
2009-04-14 14:25:00,12.57,12.631,12.546,12.615,450000.0
2009-04-14 14:26:00,12.639,12.665,12.553,12.665,400000.0
2009-04-14 14:27:00,12.614,12.639,12.532,12.576,400000.0
2009-04-14 14:28:00,12.644,12.67,12.516,12.557,450000.0
2009-04-14 14:29:00,12.529,12.612,12.522,12.612,550000.0
2009-04-14 14:30:00,12.535,12.653,12.498,12.646,550000.0
2009-04-14 14:31:00,12.651,12.664,12.531,12.599,400000.0
2009-04-14 14:32:00,12.641,12.685,12.572,12.639,350000.0
2009-04-14 14:33:00,12.615,12.695,12.541,12.551,650000.0
2009-04-14 14:34:00,12.671,12.671,12.57,12.634,350000.0
2009-04-14 14:35:00,12.636,12.65,12.522,12.648,350000.0
2009-04-14 14:36:00,12.647,12.647,12.53,12.606,400000.0
2009-04-14 14:37:00,12.53,12.674,12.53,12.651,450000.0
2009-04-14 14:38:00,12.646,12.646,12.492,12.543,500000.0
2009-04-14 14:39:00,12.568,12.595,12.481,12.538,500000.0
2009-04-14 14:40:00,12.6,12.645,12.533,12.613,450000.0
2009-04-14 14:41:00,12.634,12.634,12.488,12.571,450000.0
2009-04-14 14:42:00,12.6,12.612,12.523,12.523,500000.0
2009-04-14 14:43:00,12.592,12.592,12.47,12.583,350000.0
2009-04-14 14:44:00,12.484,12.634,12.484,12.561,350000.0
2009-04-14 14:45:00,12.591,12.591,12.507,12.536,400000.0
2009-04-14 14:46:00,12.613,12.613,12.478,12.539,450000.0
2009-04-14 14:47:00,12.632,12.675,12.548,12.628,550000.0
2009-04-14 14:48:00,12.569,12.583,12.489,12.489,400000.0
2009-04-14 14:49:00,12.588,12.636,12.513,12.552,400000.0
2009-04-14 14:50:00,12.551,12.658,12.529,12.533,500000.0
2009-04-14 14:51:00,12.538,12.616,12.533,12.603,350000.0
2009-04-14 14:52:00,12.567,12.62,12.526,12.531,500000.0
2009-04-14 14:53:00,12.586,12.619,12.48,12.619,450000.0
2009-04-14 14:54:00,12.623,12.638,12.514,12.521,550000.0
2009-04-14 14:55:00,12.614,12.636,12.522,12.522,450000.0
2009-04-14 14:56:00,12.59,12.615,12.45,12.592,600000.0
2009-04-14 14:57:00,12.561,12.618,12.52,12.535,400000.0
2009-04-14 14:58:00,12.549,12.63,12.537,12.628,450000.0
2009-04-14 14:59:00,12.662,12.67,12.597,12.668,350000.0
2009-04-14 15:00:00,12.56,12.658,12.537,12.654,350000.0
2009-04-14 15:01:00,12.663,12.672,12.558,12.626,450000.0
2009-04-14 15:02:00,12.548,12.664,12.548,12.548,300000.0
2009-04-14 15:03:00,12.631,12.672,12.551,12.625,400000.0
2009-04-14 15:04:00,12.611,12.656,12.54,12.542,500000.0
2009-04-14 15:05:00,12.614,12.647,12.59,12.647,550000.0
2009-04-14 15:06:00,12.602,12.641,12.537,12.566,400000.0
2009-04-14 15:07:00,12.634,12.671,12.566,12.589,500000.0
2009-04-14 15:08:00,12.638,12.66,12.546,12.546,350000.0
2009-04-14 15:09:00,12.536,12.619,12.492,12.562,450000.0
2009-04-14 15:10:00,12.613,12.651,12.569,12.625,250000.0
2009-04-14 15:11:00,12.535,12.666,12.535,12.664,450000.0
2009-04-14 15:12:00,12.658,12.678,12.559,12.561,500000.0
2009-04-14 15:13:00,12.596,12.623,12.554,12.558,400000.0
2009-04-14 15:14:00,12.61,12.651,12.511,12.625,400000.0
2009-04-14 15:15:00,12.599,12.661,12.507,12.565,500000.0
2009-04-14 15:16:00,12.575,12.632,12.522,12.632,300000.0
2009-04-14 15:17:00,12.635,12.656,12.55,12.584,550000.0
2009-04-14 15:18:00,12.629,12.683,12.555,12.683,400000.0
2009-04-14 15:19:00,12.592,12.688,12.535,12.688,350000.0
2009-04-14 15:20:00,12.573,12.688,12.545,12.545,550000.0
2009-04-14 15:21:00,12.652,12.696,12.598,12.598,400000.0
2009-04-14 15:22:00,12.67,12.67,12.621,12.662,400000.0
2009-04-14 15:23:00,12.639,12.64,12.578,12.64,350000.0
2009-04-14 15:24:00,12.623,12.699,12.543,12.66,500000.0
2009-04-14 15:25:00,12.627,12.69,12.597,12.597,350000.0
2009-04-14 15:26:00,12.644,12.683,12.576,12.578,550000.0
2009-04-14 15:27:00,12.645,12.656,12.57,12.621,400000.0
2009-04-14 15:28:00,12.604,12.701,12.604,12.688,400000.0
2009-04-14 15:29:00,12.636,12.678,12.521,12.581,500000.0
2009-04-14 15:30:00,12.692,12.692,12.571,12.571,350000.0
2009-04-14 15:31:00,12.558,12.678,12.557,12.557,550000.0
2009-04-14 15:32:00,12.675,12.701,12.587,12.669,350000.0
2009-04-14 15:33:00,12.612,12.667,12.568,12.666,400000.0
2009-04-14 15:34:00,12.574,12.682,12.574,12.676,350000.0
2009-04-14 15:35:00,12.645,12.667,12.534,12.646,600000.0
2009-04-14 15:36:00,12.588,12.683,12.562,12.623,450000.0
2009-04-14 15:37:00,12.633,12.699,12.577,12.622,550000.0
2009-04-14 15:38:00,12.569,12.704,12.569,12.674,600000.0
2009-04-14 15:39:00,12.649,12.691,12.555,12.555,550000.0
2009-04-14 15:40:00,12.558,12.648,12.524,12.6,500000.0
2009-04-14 15:41:00,12.54,12.654,12.54,12.567,500000.0
2009-04-14 15:42:00,12.645,12.684,12.559,12.565,400000.0
2009-04-14 15:43:00,12.552,12.63,12.552,12.572,500000.0
2009-04-14 15:44:00,12.581,12.633,12.57,12.579,400000.0
2009-04-14 15:45:00,12.664,12.664,12.519,12.579,350000.0
2009-04-14 15:46:00,12.633,12.633,12.479,12.631,400000.0
2009-04-14 15:47:00,12.535,12.648,12.509,12.509,350000.0
2009-04-14 15:48:00,12.545,12.631,12.522,12.522,550000.0
2009-04-14 15:49:00,12.577,12.631,12.537,12.614,400000.0
2009-04-14 15:50:00,12.615,12.626,12.527,12.527,500000.0
2009-04-14 15:51:00,12.607,12.612,12.507,12.522,550000.0
2009-04-14 15:52:00,12.603,12.625,12.479,12.536,450000.0
2009-04-14 15:53:00,12.579,12.596,12.466,12.55,500000.0
2009-04-14 15:54:00,12.528,12.652,12.528,12.615,350000.0
2009-04-14 15:55:00,12.513,12.525,12.431,12.472,400000.0
2009-04-14 15:56:00,12.477,12.583,12.448,12.501,500000.0
2009-04-14 15:57:00,12.545,12.561,12.468,12.512,500000.0
2009-04-14 15:58:00,12.41,12.509,12.38,12.498,750000.0
2009-04-14 15:59:00,12.568,12.568,12.449,12.547,550000.0
2009-04-14 16:00:00,12.452,12.567,12.452,12.47,350000.0
2009-04-14 16:01:00,12.569,12.573,12.444,12.476,350000.0
2009-04-14 16:02:00,12.459,12.576,12.436,12.521,550000.0
2009-04-14 16:03:00,12.51,12.564,12.486,12.487,300000.0
2009-04-14 16:04:00,12.595,12.595,12.457,12.522,350000.0
2009-04-14 16:05:00,12.494,12.577,12.425,12.577,400000.0
2009-04-14 16:06:00,12.6,12.613,12.475,12.535,500000.0
2009-04-14 16:07:00,12.555,12.609,12.452,12.452,500000.0
2009-04-14 16:08:00,12.509,12.585,12.478,12.485,550000.0
2009-04-14 16:09:00,12.577,12.577,12.458,12.485,350000.0
2009-04-14 16:10:00,12.495,12.572,12.45,12.572,550000.0
2009-04-14 16:11:00,12.576,12.621,12.545,12.545,450000.0
2009-04-14 16:12:00,12.566,12.625,12.482,12.586,400000.0
2009-04-14 16:13:00,12.512,12.614,12.491,12.574,400000.0
2009-04-14 16:14:00,12.517,12.604,12.502,12.604,400000.0
2009-04-14 16:15:00,12.579,12.594,12.474,12.474,500000.0
2009-04-14 16:16:00,12.613,12.613,12.505,12.521,450000.0
2009-04-14 16:17:00,12.439,12.571,12.433,12.539,500000.0
2009-04-14 16:18:00,12.578,12.622,12.516,12.544,350000.0
2009-04-14 16:19:00,12.605,12.633,12.547,12.561,550000.0
2009-04-14 16:20:00,12.637,12.637,12.503,12.526,400000.0
2009-04-14 16:21:00,12.521,12.66,12.521,12.571,500000.0
2009-04-14 16:22:00,12.593,12.634,12.507,12.558,350000.0
2009-04-14 16:23:00,12.472,12.621,12.47,12.576,550000.0
2009-04-14 16:24:00,12.556,12.618,12.479,12.479,350000.0
2009-04-14 16:25:00,12.594,12.616,12.502,12.583,400000.0
2009-04-14 16:26:00,12.552,12.644,12.552,12.557,500000.0
2009-04-14 16:27:00,12.551,12.652,12.524,12.524,400000.0
2009-04-14 16:28:00,12.557,12.641,12.524,12.55,450000.0
2009-04-14 16:29:00,12.562,12.637,12.524,12.524,450000.0
2009-04-14 16:30:00,12.495,12.604,12.471,12.588,550000.0
2009-04-14 16:31:00,12.588,12.588,12.48,12.495,350000.0
2009-04-14 16:32:00,12.629,12.629,12.526,12.526,500000.0
2009-04-14 16:33:00,12.635,12.636,12.52,12.56,400000.0
2009-04-14 16:34:00,12.619,12.625,12.492,12.513,400000.0
2009-04-14 16:35:00,12.535,12.649,12.535,12.535,450000.0
2009-04-14 16:36:00,12.52,12.627,12.483,12.543,500000.0
2009-04-14 16:37:00,12.518,12.62,12.518,12.544,350000.0
2009-04-14 16:38:00,12.621,12.633,12.526,12.526,550000.0
2009-04-14 16:39:00,12.594,12.594,12.449,12.449,400000.0
2009-04-14 16:40:00,12.623,12.666,12.502,12.507,550000.0
2009-04-14 16:41:00,12.478,12.599,12.478,12.543,550000.0
2009-04-14 16:42:00,12.537,12.635,12.494,12.617,400000.0
2009-04-14 16:43:00,12.5,12.645,12.5,12.524,350000.0
2009-04-14 16:44:00,12.478,12.582,12.478,12.505,350000.0
2009-04-14 16:45:00,12.548,12.626,12.485,12.504,550000.0
2009-04-14 16:46:00,12.586,12.621,12.499,12.621,400000.0
2009-04-14 16:47:00,12.595,12.595,12.459,12.529,450000.0
2009-04-14 16:48:00,12.58,12.609,12.473,12.473,350000.0
2009-04-14 16:49:00,12.465,12.575,12.465,12.498,400000.0
2009-04-14 16:50:00,12.583,12.601,12.496,12.562,500000.0
2009-04-14 16:51:00,12.517,12.594,12.469,12.547,400000.0
2009-04-14 16:52:00,12.52,12.611,12.462,12.516,450000.0
2009-04-14 16:53:00,12.626,12.634,12.522,12.618,500000.0
2009-04-14 16:54:00,12.636,12.705,12.511,12.511,550000.0
2009-04-14 16:55:00,12.571,12.597,12.496,12.597,600000.0
2009-04-14 16:56:00,12.618,12.632,12.515,12.546,550000.0
2009-04-14 16:57:00,12.599,12.633,12.501,12.538,350000.0
2009-04-14 16:58:00,12.65,12.65,12.64,12.65,350000.0
2009-04-14 16:59:00,12.528,12.62,12.477,12.54,350000.0
2009-04-14 17:00:00,12.502,12.644,12.502,12.636,450000.0
2009-04-14 17:01:00,12.534,12.644,12.511,12.644,350000.0
2009-04-14 17:02:00,12.624,12.653,12.526,12.541,350000.0
2009-04-14 17:03:00,12.656,12.661,12.604,12.604,450000.0
2009-04-14 17:04:00,12.565,12.644,12.565,12.61,450000.0
2009-04-14 17:05:00,12.582,12.653,12.573,12.636,550000.0
2009-04-14 17:06:00,12.626,12.656,12.539,12.627,450000.0
2009-04-14 17:07:00,12.626,12.69,12.557,12.594,500000.0
2009-04-14 17:08:00,12.589,12.646,12.568,12.583,350000.0
2009-04-14 17:09:00,12.559,12.661,12.559,12.636,450000.0
2009-04-14 17:10:00,12.653,12.683,12.565,12.612,500000.0
2009-04-14 17:11:00,12.629,12.642,12.548,12.628,450000.0
2009-04-14 17:12:00,12.653,12.653,12.517,12.61,450000.0
2009-04-14 17:13:00,12.573,12.648,12.547,12.547,550000.0
2009-04-14 17:14:00,12.605,12.634,12.511,12.511,350000.0
2009-04-14 17:15:00,12.618,12.641,12.523,12.523,550000.0
2009-04-14 17:16:00,12.598,12.611,12.473,12.587,550000.0
2009-04-14 17:17:00,12.611,12.661,12.532,12.653,500000.0
2009-04-14 17:18:00,12.598,12.631,12.521,12.631,350000.0
2009-04-14 17:19:00,12.533,12.627,12.489,12.53,400000.0
2009-04-14 17:20:00,12.48,12.634,12.475,12.519,400000.0
2009-04-14 17:21:00,12.546,12.656,12.545,12.545,400000.0
2009-04-14 17:22:00,12.559,12.633,12.498,12.617,500000.0
2009-04-14 17:23:00,12.673,12.716,12.549,12.549,450000.0
2009-04-14 17:24:00,12.67,12.67,12.555,12.636,350000.0
2009-04-14 17:25:00,12.597,12.711,12.57,12.672,700000.0
2009-04-14 17:26:00,12.624,12.634,12.51,12.624,550000.0
2009-04-14 17:27:00,12.565,12.675,12.535,12.675,400000.0
2009-04-14 17:28:00,12.65,12.679,12.557,12.56,450000.0
2009-04-14 17:29:00,12.565,12.636,12.565,12.586,350000.0
2009-04-14 17:30:00,12.64,12.699,12.529,12.645,500000.0
2009-04-14 17:31:00,12.594,12.67,12.543,12.591,350000.0
2009-04-14 17:32:00,12.528,12.643,12.528,12.607,400000.0
2009-04-14 17:33:00,12.562,12.669,12.562,12.629,350000.0
2009-04-14 17:34:00,12.652,12.674,12.576,12.608,500000.0
2009-04-14 17:35:00,12.542,12.644,12.538,12.538,450000.0
2009-04-14 17:36:00,12.544,12.669,12.544,12.634,550000.0
2009-04-14 17:37:00,12.627,12.664,12.542,12.625,400000.0
2009-04-14 17:38:00,12.661,12.716,12.562,12.562,650000.0
2009-04-14 17:39:00,12.588,12.615,12.556,12.599,550000.0
2009-04-14 17:40:00,12.677,12.697,12.537,12.638,450000.0
2009-04-14 17:41:00,12.659,12.696,12.581,12.608,550000.0
2009-04-14 17:42:00,12.613,12.685,12.585,12.604,350000.0
2009-04-14 17:43:00,12.676,12.678,12.535,12.678,500000.0
2009-04-14 17:44:00,12.645,12.705,12.57,12.57,350000.0
2009-04-14 17:45:00,12.68,12.68,12.587,12.596,400000.0
2009-04-14 17:46:00,12.694,12.695,12.565,12.602,750000.0
2009-04-14 17:47:00,12.673,12.673,12.535,12.584,500000.0
2009-04-14 17:48:00,12.602,12.655,12.565,12.609,400000.0
2009-04-14 17:49:00,12.63,12.667,12.521,12.562,600000.0
2009-04-14 17:50:00,12.634,12.634,12.501,12.621,600000.0
2009-04-14 17:51:00,12.55,12.676,12.542,12.639,500000.0
2009-04-14 17:52:00,12.64,12.64,12.5,12.62,450000.0
2009-04-14 17:53:00,12.54,12.624,12.501,12.501,700000.0
2009-04-14 17:54:00,12.599,12.608,12.502,12.577,450000.0
2009-04-14 17:55:00,12.664,12.664,12.543,12.627,400000.0
2009-04-14 17:56:00,12.532,12.64,12.532,12.64,350000.0
2009-04-14 17:57:00,12.618,12.664,12.54,12.664,400000.0
2009-04-14 17:58:00,12.545,12.669,12.545,12.669,350000.0
2009-04-14 17:59:00,12.595,12.69,12.556,12.582,600000.0
2009-04-14 18:00:00,12.608,12.735,12.561,12.561,650000.0
2009-04-14 18:01:00,12.616,12.645,12.535,12.636,350000.0
2009-04-14 18:02:00,12.655,12.702,12.562,12.601,750000.0
2009-04-14 18:03:00,12.527,12.718,12.527,12.56,550000.0
2009-04-14 18:04:00,12.71,12.71,12.7,12.7,450000.0
2009-04-14 18:05:00,12.598,12.666,12.537,12.63,450000.0
2009-04-14 18:06:00,12.623,12.664,12.536,12.648,500000.0
2009-04-14 18:07:00,12.677,12.677,12.513,12.575,550000.0
2009-04-14 18:08:00,12.591,12.67,12.591,12.67,150000.0
2009-04-14 18:09:00,12.691,12.693,12.575,12.642,450000.0
2009-04-14 18:10:00,12.581,12.672,12.581,12.656,350000.0
2009-04-14 18:11:00,12.63,12.697,12.56,12.693,650000.0
2009-04-14 18:12:00,12.57,12.661,12.57,12.609,400000.0
2009-04-14 18:13:00,12.594,12.697,12.561,12.697,350000.0
2009-04-14 18:14:00,12.653,12.688,12.553,12.672,650000.0
2009-04-14 18:15:00,12.643,12.699,12.625,12.647,600000.0
2009-04-14 18:16:00,12.635,12.675,12.551,12.654,450000.0
2009-04-14 18:17:00,12.575,12.69,12.565,12.565,350000.0
2009-04-14 18:18:00,12.637,12.71,12.573,12.584,400000.0
2009-04-14 18:19:00,12.55,12.654,12.523,12.638,400000.0
2009-04-14 18:20:00,12.607,12.715,12.57,12.628,700000.0
2009-04-14 18:21:00,12.665,12.685,12.586,12.594,450000.0
2009-04-14 18:22:00,12.645,12.658,12.568,12.607,200000.0
2009-04-14 18:23:00,12.677,12.688,12.561,12.561,400000.0
2009-04-14 18:24:00,12.671,12.708,12.588,12.588,550000.0
2009-04-14 18:25:00,12.568,12.691,12.565,12.615,250000.0
2009-04-14 18:26:00,12.679,12.688,12.583,12.656,400000.0
2009-04-14 18:27:00,12.689,12.699,12.609,12.699,350000.0
2009-04-14 18:28:00,12.565,12.687,12.565,12.601,450000.0
2009-04-14 18:29:00,12.641,12.762,12.635,12.663,700000.0
2009-04-14 18:30:00,12.723,12.723,12.613,12.645,450000.0
2009-04-14 18:31:00,12.696,12.732,12.599,12.699,550000.0
2009-04-14 18:32:00,12.718,12.718,12.596,12.679,500000.0
2009-04-14 18:33:00,12.628,12.716,12.595,12.672,600000.0
2009-04-14 18:34:00,12.71,12.764,12.615,12.615,550000.0
2009-04-14 18:35:00,12.697,12.716,12.586,12.668,550000.0
2009-04-14 18:36:00,12.654,12.743,12.611,12.695,600000.0
2009-04-14 18:37:00,12.683,12.73,12.609,12.73,600000.0
2009-04-14 18:38:00,12.668,12.721,12.618,12.655,600000.0
2009-04-14 18:39:00,12.705,12.746,12.67,12.715,350000.0
2009-04-14 18:40:00,12.728,12.778,12.611,12.64,600000.0
2009-04-14 18:41:00,12.603,12.749,12.603,12.64,400000.0
2009-04-14 18:42:00,12.764,12.764,12.655,12.666,400000.0
2009-04-14 18:43:00,12.609,12.744,12.601,12.744,450000.0
2009-04-14 18:44:00,12.626,12.751,12.626,12.748,400000.0
2009-04-14 18:45:00,12.762,12.762,12.619,12.703,350000.0
2009-04-14 18:46:00,12.759,12.807,12.654,12.654,400000.0
2009-04-14 18:47:00,12.716,12.779,12.631,12.652,650000.0
2009-04-14 18:48:00,12.776,12.776,12.619,12.731,500000.0
2009-04-14 18:49:00,12.706,12.762,12.62,12.707,450000.0
2009-04-14 18:50:00,12.769,12.769,12.642,12.714,950000.0
2009-04-14 18:51:00,12.738,12.759,12.633,12.759,550000.0
2009-04-14 18:52:00,12.666,12.76,12.634,12.669,500000.0
2009-04-14 18:53:00,12.795,12.795,12.656,12.656,550000.0
2009-04-14 18:54:00,12.648,12.769,12.648,12.769,750000.0
2009-04-14 18:55:00,12.688,12.763,12.655,12.739,350000.0
2009-04-14 18:56:00,12.761,12.761,12.603,12.647,550000.0
2009-04-14 18:57:00,12.699,12.775,12.672,12.709,500000.0
2009-04-14 18:58:00,12.721,12.771,12.691,12.763,400000.0
2009-04-14 18:59:00,12.735,12.804,12.706,12.709,600000.0
2009-04-14 19:00:00,12.686,12.764,12.674,12.764,350000.0
2009-04-14 19:01:00,12.778,12.778,12.637,12.772,450000.0
2009-04-14 19:02:00,12.66,12.786,12.66,12.786,400000.0
2009-04-14 19:03:00,12.646,12.79,12.633,12.633,550000.0
2009-04-14 19:04:00,12.672,12.758,12.587,12.758,500000.0
2009-04-14 19:05:00,12.681,12.765,12.622,12.635,450000.0
2009-04-14 19:06:00,12.674,12.732,12.645,12.668,350000.0
2009-04-14 19:07:00,12.759,12.759,12.639,12.639,250000.0
2009-04-14 19:08:00,12.732,12.732,12.63,12.63,300000.0
2009-04-14 19:09:00,12.728,12.746,12.609,12.714,500000.0
2009-04-14 19:10:00,12.724,12.74,12.611,12.712,300000.0
2009-04-14 19:11:00,12.775,12.782,12.698,12.782,550000.0
2009-04-14 19:12:00,12.738,12.738,12.638,12.651,350000.0
2009-04-14 19:13:00,12.691,12.812,12.681,12.759,600000.0
2009-04-14 19:14:00,12.715,12.769,12.638,12.638,350000.0
2009-04-14 19:15:00,12.687,12.751,12.629,12.671,550000.0
2009-04-14 19:16:00,12.657,12.769,12.657,12.704,350000.0
2009-04-14 19:17:00,12.674,12.782,12.654,12.745,550000.0
2009-04-14 19:18:00,12.798,12.798,12.656,12.707,350000.0
2009-04-14 19:19:00,12.695,12.76,12.643,12.743,350000.0
2009-04-14 19:20:00,12.709,12.795,12.683,12.71,550000.0
2009-04-14 19:21:00,12.703,12.769,12.656,12.742,500000.0
2009-04-14 19:22:00,12.781,12.808,12.672,12.754,450000.0
2009-04-14 19:23:00,12.745,12.755,12.627,12.646,450000.0
2009-04-14 19:24:00,12.735,12.798,12.661,12.786,550000.0
2009-04-14 19:25:00,12.63,12.766,12.63,12.659,500000.0
2009-04-14 19:26:00,12.666,12.734,12.613,12.692,500000.0
2009-04-14 19:27:00,12.68,12.792,12.65,12.694,500000.0
2009-04-14 19:28:00,12.669,12.768,12.667,12.683,500000.0
2009-04-14 19:29:00,12.704,12.756,12.653,12.653,400000.0
2009-04-14 19:30:00,12.66,12.75,12.657,12.746,400000.0
2009-04-14 19:31:00,12.774,12.774,12.63,12.63,350000.0
2009-04-14 19:32:00,12.67,12.774,12.644,12.741,550000.0
2009-04-14 19:33:00,12.737,12.78,12.654,12.654,450000.0
2009-04-14 19:34:00,12.695,12.748,12.633,12.653,650000.0
2009-04-14 19:35:00,12.732,12.732,12.64,12.674,350000.0
2009-04-14 19:36:00,12.694,12.745,12.669,12.694,350000.0
2009-04-14 19:37:00,12.644,12.747,12.644,12.73,500000.0
2009-04-14 19:38:00,12.752,12.752,12.624,12.687,450000.0
2009-04-14 19:39:00,12.78,12.78,12.76,12.77,700000.0
2009-04-14 19:40:00,12.678,12.778,12.637,12.637,700000.0
2009-04-14 19:41:00,12.615,12.721,12.605,12.715,400000.0
2009-04-14 19:42:00,12.731,12.759,12.637,12.637,500000.0
2009-04-14 19:43:00,12.638,12.731,12.638,12.685,350000.0
2009-04-14 19:44:00,12.718,12.731,12.592,12.723,550000.0
2009-04-14 19:45:00,12.604,12.703,12.604,12.676,500000.0
2009-04-14 19:46:00,12.739,12.739,12.616,12.646,550000.0
2009-04-14 19:47:00,12.706,12.736,12.626,12.639,350000.0
2009-04-14 19:48:00,12.708,12.732,12.629,12.663,500000.0
2009-04-14 19:49:00,12.74,12.758,12.678,12.685,350000.0
2009-04-14 19:50:00,12.73,12.757,12.626,12.757,500000.0
2009-04-14 19:51:00,12.67,12.772,12.631,12.689,400000.0
2009-04-14 19:52:00,12.756,12.756,12.611,12.623,500000.0
2009-04-14 19:53:00,12.706,12.764,12.653,12.753,400000.0
2009-04-14 19:54:00,12.729,12.744,12.666,12.73,400000.0
2009-04-14 19:55:00,12.697,12.775,12.627,12.694,400000.0
2009-04-14 19:56:00,12.675,12.768,12.62,12.768,400000.0
2009-04-14 19:57:00,12.766,12.766,12.661,12.661,450000.0
2009-04-14 19:58:00,12.762,12.776,12.671,12.756,350000.0
2009-04-14 19:59:00,12.757,12.757,12.618,12.743,550000.0
2009-04-14 20:00:00,12.788,12.788,12.672,12.779,350000.0
2009-04-14 20:01:00,12.696,12.747,12.636,12.679,850000.0
2009-04-14 20:02:00,12.743,12.758,12.672,12.737,400000.0
2009-04-14 20:03:00,12.696,12.773,12.636,12.748,800000.0
2009-04-14 20:04:00,12.65,12.756,12.638,12.704,500000.0
2009-04-14 20:05:00,12.771,12.803,12.713,12.73,500000.0
2009-04-14 20:06:00,12.75,12.76,12.75,12.75,400000.0
2009-04-14 20:07:00,12.704,12.76,12.631,12.73,400000.0
2009-04-14 20:08:00,12.619,12.706,12.619,12.696,350000.0
2009-04-14 20:09:00,12.664,12.757,12.631,12.725,900000.0
2009-04-14 20:10:00,12.767,12.767,12.708,12.753,350000.0
2009-04-14 20:11:00,12.694,12.76,12.643,12.76,800000.0
2009-04-14 20:12:00,12.658,12.772,12.637,12.701,400000.0
2009-04-14 20:13:00,12.733,12.754,12.649,12.657,350000.0
2009-04-14 20:14:00,12.77,12.789,12.657,12.667,1000000.0
2009-04-14 20:15:00,12.758,12.771,12.666,12.763,350000.0
2009-04-14 20:16:00,12.738,12.774,12.637,12.774,400000.0
2009-04-14 20:17:00,12.738,12.776,12.628,12.628,350000.0
2009-04-14 20:18:00,12.727,12.727,12.572,12.716,500000.0
2009-04-14 20:19:00,12.71,12.743,12.597,12.673,550000.0
2009-04-14 20:20:00,12.684,12.754,12.594,12.74,400000.0
2009-04-14 20:21:00,12.613,12.745,12.584,12.74,450000.0
2009-04-14 20:22:00,12.718,12.718,12.592,12.67,550000.0
2009-04-14 20:23:00,12.647,12.736,12.639,12.735,350000.0
2009-04-14 20:24:00,12.688,12.746,12.67,12.746,350000.0
2009-04-14 20:25:00,12.739,12.739,12.626,12.694,400000.0
2009-04-14 20:26:00,12.744,12.75,12.635,12.741,500000.0
2009-04-14 20:27:00,12.74,12.766,12.632,12.672,400000.0
2009-04-14 20:28:00,12.612,12.752,12.612,12.745,450000.0
2009-04-14 20:29:00,12.682,12.734,12.625,12.625,350000.0
2009-04-14 20:30:00,12.627,12.687,12.592,12.665,350000.0
2009-04-14 20:31:00,12.662,12.708,12.576,12.665,550000.0
2009-04-14 20:32:00,12.571,12.711,12.57,12.66,550000.0
2009-04-14 20:33:00,12.597,12.726,12.597,12.688,350000.0
2009-04-14 20:34:00,12.66,12.715,12.59,12.635,350000.0
2009-04-14 20:35:00,12.69,12.704,12.585,12.606,350000.0
2009-04-14 20:36:00,12.712,12.726,12.594,12.667,300000.0
2009-04-14 20:37:00,12.674,12.736,12.603,12.692,550000.0
2009-04-14 20:38:00,12.741,12.751,12.615,12.72,500000.0
2009-04-14 20:39:00,12.621,12.654,12.584,12.584,350000.0
2009-04-14 20:40:00,12.643,12.713,12.632,12.713,400000.0
2009-04-14 20:41:00,12.658,12.7,12.636,12.67,350000.0
2009-04-14 20:42:00,12.701,12.701,12.602,12.602,100000.0
2009-04-14 20:43:00,12.7,12.7,12.69,12.7,350000.0
2009-04-14 20:44:00,12.643,12.743,12.602,12.652,350000.0
2009-04-14 20:45:00,12.588,12.71,12.588,12.626,200000.0
2009-04-14 20:46:00,12.7,12.71,12.7,12.71,350000.0
2009-04-14 20:47:00,12.654,12.7,12.648,12.66,350000.0
2009-04-14 20:48:00,12.599,12.72,12.591,12.72,250000.0
2009-04-14 20:49:00,12.704,12.705,12.623,12.652,450000.0
2009-04-14 20:50:00,12.702,12.716,12.645,12.705,350000.0
2009-04-14 20:51:00,12.685,12.7,12.605,12.642,550000.0
2009-04-14 20:52:00,12.678,12.726,12.662,12.726,500000.0
2009-04-14 20:53:00,12.667,12.703,12.566,12.703,350000.0
2009-04-14 20:54:00,12.714,12.714,12.568,12.704,550000.0
2009-04-14 20:55:00,12.603,12.711,12.603,12.658,550000.0
2009-04-14 20:56:00,12.614,12.686,12.599,12.674,550000.0
2009-04-14 20:57:00,12.645,12.753,12.645,12.738,500000.0
2009-04-14 20:58:00,12.704,12.704,12.661,12.676,300000.0
2009-04-14 20:59:00,12.701,12.701,12.572,12.675,350000.0
2009-04-14 21:00:00,12.628,12.682,12.534,12.682,550000.0
2009-04-14 21:01:00,12.654,12.696,12.574,12.574,550000.0
2009-04-14 21:02:00,12.624,12.683,12.624,12.683,100000.0
2009-04-14 21:03:00,12.622,12.699,12.584,12.654,350000.0
2009-04-14 21:05:00,12.606,12.715,12.606,12.653,400000.0
2009-04-14 21:06:00,12.656,12.656,12.617,12.648,250000.0
2009-04-14 21:07:00,12.68,12.69,12.68,12.69,400000.0
2009-04-14 21:09:00,12.602,12.693,12.601,12.635,400000.0
2009-04-14 21:10:00,12.686,12.688,12.586,12.586,350000.0
2009-04-14 21:11:00,12.62,12.711,12.62,12.656,400000.0
2009-04-14 21:12:00,12.586,12.738,12.586,12.599,400000.0
2009-04-14 21:13:00,12.696,12.696,12.58,12.682,350000.0
2009-04-14 21:14:00,12.566,12.721,12.566,12.62,400000.0
2009-04-14 21:15:00,12.678,12.728,12.608,12.714,400000.0
2009-04-14 21:16:00,12.662,12.662,12.575,12.646,250000.0
2009-04-14 21:17:00,12.649,12.689,12.57,12.58,800000.0
2009-04-14 21:18:00,12.689,12.694,12.59,12.59,450000.0
2009-04-14 21:19:00,12.633,12.663,12.538,12.581,550000.0
2009-04-14 21:20:00,12.676,12.676,12.558,12.67,400000.0
2009-04-14 21:21:00,12.671,12.671,12.589,12.668,500000.0
2009-04-14 21:22:00,12.598,12.651,12.568,12.585,350000.0
2009-04-14 21:23:00,12.681,12.681,12.559,12.645,500000.0
2009-04-14 21:24:00,12.681,12.681,12.561,12.561,100000.0
2009-04-14 21:25:00,12.65,12.66,12.65,12.66,500000.0
2009-04-14 21:27:00,12.674,12.675,12.554,12.593,500000.0
2009-04-14 21:28:00,12.616,12.666,12.586,12.592,350000.0
2009-04-14 21:29:00,12.544,12.657,12.527,12.527,550000.0
2009-04-14 21:30:00,12.558,12.746,12.558,12.695,450000.0
2009-04-14 21:31:00,12.669,12.669,12.618,12.635,250000.0
2009-04-14 21:32:00,12.589,12.633,12.589,12.633,100000.0
2009-04-14 21:33:00,12.605,12.688,12.57,12.688,200000.0
2009-04-14 21:34:00,12.542,12.678,12.542,12.672,350000.0
2009-04-14 21:35:00,12.657,12.717,12.568,12.579,250000.0
2009-04-14 21:36:00,12.66,12.67,12.66,12.67,500000.0
2009-04-14 21:38:00,12.619,12.671,12.541,12.656,500000.0
2009-04-14 21:39:00,12.655,12.678,12.625,12.648,350000.0
2009-04-14 21:40:00,12.668,12.668,12.539,12.666,250000.0
2009-04-14 21:41:00,12.66,12.67,12.66,12.66,550000.0
2009-04-14 21:42:00,12.635,12.647,12.503,12.549,550000.0
2009-04-14 21:43:00,12.67,12.676,12.523,12.676,250000.0
2009-04-14 21:44:00,12.564,12.568,12.547,12.551,200000.0
2009-04-14 21:45:00,12.68,12.68,12.67,12.68,100000.0
2009-04-14 21:46:00,12.645,12.645,12.636,12.636,100000.0
2009-04-14 21:47:00,12.576,12.648,12.538,12.538,400000.0
2009-04-14 21:48:00,12.683,12.711,12.578,12.609,350000.0
2009-04-14 21:49:00,12.68,12.68,12.67,12.68,400000.0
2009-04-14 21:50:00,12.639,12.701,12.577,12.577,400000.0
2009-04-14 21:51:00,12.671,12.705,12.574,12.664,550000.0
2009-04-14 21:52:00,12.615,12.676,12.532,12.614,450000.0
2009-04-14 21:53:00,12.68,12.68,12.67,12.67,200000.0
2009-04-14 21:54:00,12.522,12.638,12.522,12.629,200000.0
2009-04-14 21:55:00,12.677,12.685,12.554,12.561,800000.0
2009-04-14 21:56:00,12.586,12.681,12.575,12.582,550000.0
2009-04-14 21:57:00,12.661,12.692,12.567,12.683,500000.0
2009-04-14 21:58:00,12.695,12.695,12.613,12.668,400000.0
2009-04-14 21:59:00,12.589,12.701,12.565,12.664,650000.0
2009-04-14 22:00:00,12.608,12.695,12.587,12.667,350000.0
2009-04-14 22:01:00,12.559,12.691,12.559,12.691,250000.0
2009-04-14 22:02:00,12.711,12.785,12.576,12.576,750000.0
2009-04-14 22:03:00,12.588,12.688,12.563,12.688,550000.0
2009-04-14 22:04:00,12.573,12.679,12.573,12.673,400000.0
2009-04-14 22:05:00,12.632,12.736,12.619,12.736,350000.0
2009-04-14 22:06:00,12.717,12.744,12.608,12.661,500000.0
2009-04-14 22:07:00,12.684,12.719,12.581,12.718,800000.0
2009-04-14 22:08:00,12.685,12.752,12.615,12.615,300000.0
2009-04-14 22:09:00,12.716,12.756,12.603,12.726,450000.0
2009-04-14 22:10:00,12.708,12.761,12.654,12.681,550000.0
2009-04-14 22:11:00,12.678,12.762,12.615,12.615,450000.0
2009-04-14 22:12:00,12.72,12.72,12.71,12.72,550000.0
2009-04-14 22:14:00,12.719,12.752,12.652,12.738,550000.0
2009-04-14 22:15:00,12.641,12.741,12.613,12.673,350000.0
2009-04-14 22:16:00,12.693,12.722,12.639,12.722,400000.0
2009-04-14 22:17:00,12.72,12.72,12.71,12.72,350000.0
2009-04-14 22:20:00,12.706,12.734,12.626,12.642,350000.0
2009-04-14 22:22:00,12.734,12.736,12.636,12.723,500000.0
2009-04-14 22:25:00,12.661,12.739,12.61,12.695,450000.0
2009-04-14 22:26:00,12.62,12.753,12.62,12.66,200000.0
2009-04-14 22:27:00,12.72,12.72,12.71,12.72,100000.0
2009-04-14 22:28:00,12.593,12.628,12.593,12.628,100000.0
2009-04-14 22:29:00,12.7,12.71,12.7,12.7,200000.0
2009-04-14 22:30:00,12.696,12.716,12.603,12.603,200000.0
2009-04-14 22:40:00,12.572,12.719,12.572,12.643,700000.0
2009-04-14 22:41:00,12.71,12.72,12.71,12.72,500000.0
2009-04-14 22:42:00,12.727,12.737,12.636,12.723,500000.0
2009-04-14 22:43:00,12.641,12.718,12.582,12.642,350000.0
2009-04-14 22:44:00,12.572,12.699,12.569,12.699,350000.0
2009-04-14 22:47:00,12.717,12.727,12.626,12.714,500000.0
2009-04-14 22:50:00,12.63,12.734,12.583,12.708,1000000.0
2009-04-14 22:53:00,12.731,12.733,12.633,12.72,500000.0
2009-04-14 22:57:00,12.626,12.734,12.618,12.734,400000.0
2009-04-14 22:58:00,12.64,12.724,12.608,12.724,400000.0
2009-04-14 22:59:00,12.757,12.777,12.644,12.644,250000.0
2009-04-14 23:00:00,12.655,12.731,12.608,12.608,300000.0
2009-04-14 23:01:00,12.72,12.72,12.72,12.72,500000.0
2009-04-14 23:04:00,12.744,12.746,12.646,12.733,500000.0
2009-04-14 23:05:00,12.72,12.72,12.72,12.72,500000.0
2009-04-14 23:07:00,12.732,12.732,12.632,12.728,500000.0
2009-04-14 23:08:00,12.72,12.72,12.71,12.71,450000.0
2009-04-14 23:09:00,12.687,12.702,12.594,12.603,450000.0
2009-04-14 23:10:00,12.608,12.711,12.608,12.617,400000.0
2009-04-14 23:11:00,12.71,12.72,12.71,12.72,350000.0
2009-04-14 23:12:00,12.702,12.725,12.579,12.606,350000.0
2009-04-14 23:13:00,12.739,12.739,12.739,12.739,50000.0
2009-04-14 23:14:00,12.725,12.725,12.593,12.593,350000.0
2009-04-14 23:15:00,12.741,12.741,12.703,12.703,150000.0
2009-04-14 23:16:00,12.72,12.72,12.71,12.71,500000.0
2009-04-14 23:17:00,12.731,12.731,12.626,12.711,500000.0
2009-04-14 23:20:00,12.646,12.685,12.558,12.619,450000.0
2009-04-14 23:27:00,12.667,12.677,12.577,12.663,500000.0
2009-04-14 23:30:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 23:35:00,12.691,12.691,12.586,12.674,500000.0
2009-04-14 23:40:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 23:41:00,12.631,12.708,12.572,12.632,350000.0
2009-04-14 23:46:00,12.638,12.679,12.621,12.621,250000.0
2009-04-14 23:47:00,12.639,12.687,12.639,12.643,200000.0
2009-04-14 23:50:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 23:53:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 23:56:00,12.76,12.76,12.75,12.75,50000.0
2009-04-14 23:57:00,12.72,12.72,12.72,12.72,50000.0
2009-04-14 23:59:00,12.706,12.706,12.706,12.706,50000.0
2009-04-15 00:00:00,12.631,12.631,12.631,12.631,100000.0
2009-04-15 00:01:00,12.686,12.723,12.672,12.682,250000.0
2009-04-15 00:02:00,12.651,12.745,12.616,12.69,450000.0
2009-04-15 00:03:00,12.647,12.647,12.579,12.579,200000.0
2009-04-15 00:04:00,12.641,12.697,12.641,12.697,100000.0
2009-04-15 00:05:00,12.655,12.714,12.596,12.627,400000.0
2009-04-15 00:06:00,12.711,12.711,12.71,12.71,100000.0
2009-04-15 00:07:00,12.682,12.721,12.653,12.653,350000.0
2009-04-15 00:08:00,12.634,12.685,12.621,12.665,350000.0
2009-04-15 00:09:00,12.721,12.721,12.574,12.699,650000.0
2009-04-15 00:10:00,12.7,12.729,12.7,12.729,150000.0
2009-04-15 00:11:00,12.72,12.72,12.71,12.72,350000.0
2009-04-15 00:12:00,12.644,12.725,12.581,12.69,350000.0
2009-04-15 00:13:00,12.646,12.714,12.621,12.676,300000.0
2009-04-15 00:14:00,12.675,12.675,12.635,12.635,200000.0
2009-04-15 00:15:00,12.65,12.747,12.618,12.691,450000.0
2009-04-15 00:16:00,12.603,12.731,12.603,12.731,150000.0
2009-04-15 00:17:00,12.747,12.747,12.649,12.649,200000.0
2009-04-15 00:18:00,12.659,12.694,12.659,12.694,150000.0
2009-04-15 00:19:00,12.7,12.726,12.602,12.602,500000.0
2009-04-15 00:20:00,12.627,12.719,12.598,12.639,400000.0
2009-04-15 00:25:00,12.689,12.689,12.61,12.625,350000.0
2009-04-15 00:26:00,12.669,12.768,12.634,12.652,550000.0
2009-04-15 00:27:00,12.659,12.738,12.65,12.705,400000.0
2009-04-15 00:28:00,12.73,12.73,12.72,12.73,500000.0
2009-04-15 00:30:00,12.714,12.716,12.616,12.703,500000.0
2009-04-15 00:35:00,12.606,12.731,12.586,12.632,400000.0
2009-04-15 00:36:00,12.69,12.732,12.6,12.717,350000.0
2009-04-15 00:37:00,12.72,12.72,12.71,12.72,750000.0
2009-04-15 00:40:00,12.643,12.716,12.568,12.606,750000.0
2009-04-15 00:41:00,12.715,12.725,12.578,12.698,400000.0
2009-04-15 00:42:00,12.565,12.692,12.565,12.692,350000.0
2009-04-15 00:43:00,12.593,12.736,12.569,12.605,550000.0
2009-04-15 00:44:00,12.71,12.72,12.71,12.72,300000.0
2009-04-15 00:45:00,12.718,12.737,12.597,12.737,300000.0
2009-04-15 00:46:00,12.71,12.72,12.71,12.71,300000.0
2009-04-15 00:48:00,12.638,12.716,12.638,12.705,300000.0
2009-04-15 00:49:00,12.7,12.7,12.69,12.7,800000.0
2009-04-15 00:50:00,12.682,12.704,12.599,12.599,800000.0
2009-04-15 00:51:00,12.687,12.687,12.56,12.675,200000.0
2009-04-15 00:52:00,12.635,12.693,12.635,12.692,250000.0
2009-04-15 00:53:00,12.638,12.731,12.582,12.665,500000.0
2009-04-15 00:54:00,12.6,12.655,12.53,12.606,400000.0
2009-04-15 00:55:00,12.675,12.719,12.675,12.701,250000.0
2009-04-15 00:56:00,12.681,12.724,12.621,12.621,200000.0
2009-04-15 00:57:00,12.683,12.696,12.574,12.682,400000.0
2009-04-15 00:58:00,12.69,12.69,12.68,12.68,500000.0
2009-04-15 00:59:00,12.69,12.69,12.69,12.69,500000.0
2009-04-15 01:00:00,12.684,12.686,12.586,12.673,500000.0
2009-04-15 01:01:00,12.618,12.688,12.555,12.619,350000.0
2009-04-15 01:02:00,12.69,12.69,12.68,12.69,500000.0
2009-04-15 01:03:00,12.691,12.691,12.586,12.671,500000.0
2009-04-15 01:05:00,12.564,12.636,12.564,12.636,100000.0
2009-04-15 01:06:00,12.675,12.675,12.574,12.634,200000.0
2009-04-15 01:07:00,12.69,12.7,12.69,12.7,400000.0
2009-04-15 01:10:00,12.664,12.665,12.552,12.578,400000.0
2009-04-15 01:14:00,12.69,12.69,12.69,12.69,200000.0
2009-04-15 01:15:00,12.7,12.7,12.7,12.7,200000.0
2009-04-15 01:17:00,12.681,12.706,12.632,12.706,200000.0
2009-04-15 01:18:00,12.69,12.7,12.69,12.69,500000.0
2009-04-15 01:20:00,12.684,12.686,12.586,12.673,500000.0
2009-04-15 01:21:00,12.7,12.7,12.69,12.69,150000.0
2009-04-15 01:22:00,12.7,12.7,12.7,12.7,150000.0
2009-04-15 01:25:00,12.59,12.707,12.59,12.666,150000.0
2009-04-15 01:27:00,12.69,12.69,12.69,12.69,700000.0
2009-04-15 01:29:00,12.689,12.689,12.509,12.56,700000.0
2009-04-15 01:30:00,12.585,12.667,12.585,12.585,250000.0
2009-04-15 01:31:00,12.652,12.691,12.552,12.645,650000.0
2009-04-15 01:32:00,12.567,12.665,12.567,12.642,150000.0
2009-04-15 01:33:00,12.68,12.68,12.67,12.68,450000.0
2009-04-15 01:34:00,12.654,12.694,12.548,12.668,450000.0
2009-04-15 01:35:00,12.68,12.68,12.67,12.68,350000.0
2009-04-15 01:36:00,12.616,12.693,12.557,12.617,350000.0
2009-04-15 01:37:00,12.61,12.635,12.541,12.591,300000.0
2009-04-15 01:38:00,12.67,12.68,12.67,12.67,400000.0
2009-04-15 01:39:00,12.609,12.692,12.601,12.692,400000.0
2009-04-15 01:40:00,12.558,12.682,12.548,12.548,400000.0
2009-04-15 01:41:00,12.583,12.695,12.583,12.595,400000.0
2009-04-15 01:42:00,12.685,12.685,12.577,12.638,400000.0
2009-04-15 01:47:00,12.542,12.684,12.542,12.641,650000.0
2009-04-15 01:49:00,12.667,12.697,12.559,12.662,450000.0
2009-04-15 01:50:00,12.66,12.68,12.54,12.652,400000.0
2009-04-15 01:51:00,12.67,12.68,12.67,12.67,400000.0
2009-04-15 01:52:00,12.68,12.68,12.67,12.67,400000.0
2009-04-15 01:53:00,12.682,12.682,12.55,12.654,400000.0
2009-04-15 01:54:00,12.688,12.688,12.54,12.668,350000.0
2009-04-15 01:55:00,12.602,12.668,12.526,12.646,450000.0
2009-04-15 01:56:00,12.618,12.619,12.618,12.619,100000.0
2009-04-15 01:57:00,12.604,12.674,12.604,12.674,100000.0
2009-04-15 02:00:00,12.68,12.68,12.67,12.67,400000.0
2009-04-15 02:01:00,12.605,12.682,12.538,12.611,400000.0
2009-04-15 02:02:00,12.645,12.698,12.561,12.698,350000.0
2009-04-15 02:03:00,12.69,12.7,12.68,12.69,550000.0
2009-04-15 02:04:00,12.675,12.713,12.592,12.703,550000.0
2009-04-15 02:05:00,12.656,12.692,12.656,12.692,350000.0
2009-04-15 02:06:00,12.716,12.723,12.6,12.637,350000.0
2009-04-15 02:07:00,12.69,12.726,12.626,12.684,400000.0
2009-04-15 02:08:00,12.71,12.71,12.7,12.7,600000.0
2009-04-15 02:09:00,12.692,12.692,12.546,12.584,600000.0
2009-04-15 02:10:00,12.696,12.718,12.609,12.683,250000.0
2009-04-15 02:11:00,12.644,12.721,12.634,12.634,200000.0
2009-04-15 02:12:00,12.7,12.7,12.7,12.7,700000.0
2009-04-15 02:15:00,12.695,12.695,12.504,12.571,700000.0
2009-04-15 02:16:00,12.696,12.702,12.569,12.66,350000.0
2009-04-15 02:17:00,12.707,12.707,12.531,12.545,400000.0
2009-04-15 02:18:00,12.69,12.7,12.69,12.69,400000.0
2009-04-15 02:19:00,12.717,12.723,12.633,12.701,400000.0
2009-04-15 02:20:00,12.621,12.679,12.605,12.679,250000.0
2009-04-15 02:21:00,12.706,12.706,12.591,12.684,350000.0
2009-04-15 02:22:00,12.63,12.728,12.59,12.636,400000.0
2009-04-15 02:23:00,12.694,12.694,12.587,12.587,350000.0
2009-04-15 02:24:00,12.69,12.7,12.69,12.7,200000.0
2009-04-15 02:25:00,12.631,12.636,12.576,12.635,200000.0
2009-04-15 02:26:00,12.636,12.735,12.599,12.651,350000.0
2009-04-15 02:27:00,12.71,12.71,12.7,12.7,100000.0
2009-04-15 02:30:00,12.579,12.579,12.548,12.548,100000.0
2009-04-15 02:31:00,12.556,12.661,12.556,12.6,200000.0
2009-04-15 02:33:00,12.714,12.715,12.611,12.703,500000.0
2009-04-15 02:34:00,12.7,12.7,12.69,12.69,450000.0
2009-04-15 02:35:00,12.624,12.701,12.562,12.679,450000.0
2009-04-15 02:38:00,12.682,12.715,12.622,12.643,350000.0
2009-04-15 02:39:00,12.69,12.7,12.69,12.7,600000.0
2009-04-15 02:40:00,12.699,12.707,12.594,12.601,600000.0
2009-04-15 02:48:00,12.701,12.701,12.601,12.691,500000.0
2009-04-15 02:49:00,12.7,12.7,12.69,12.7,500000.0
2009-04-15 02:50:00,12.684,12.686,12.586,12.673,500000.0
2009-04-15 02:54:00,12.561,12.637,12.561,12.637,100000.0
2009-04-15 03:00:00,12.608,12.608,12.608,12.608,50000.0
2009-04-15 03:01:00,12.692,12.692,12.595,12.676,350000.0
2009-04-15 03:02:00,12.693,12.693,12.684,12.684,100000.0
2009-04-15 03:03:00,12.619,12.619,12.619,12.619,100000.0
2009-04-15 03:04:00,12.69,12.7,12.69,12.7,300000.0
2009-04-15 03:10:00,12.558,12.694,12.558,12.694,300000.0
2009-04-15 03:12:00,12.67,12.749,12.635,12.727,450000.0
2009-04-15 03:13:00,12.7,12.71,12.69,12.7,50000.0
2009-04-15 03:15:00,12.706,12.706,12.706,12.706,50000.0
2009-04-15 03:16:00,12.674,12.716,12.584,12.673,400000.0
2009-04-15 03:17:00,12.71,12.71,12.7,12.7,500000.0
2009-04-15 03:18:00,12.721,12.723,12.623,12.71,500000.0
2009-04-15 03:19:00,12.71,12.71,12.7,12.7,100000.0
2009-04-15 03:20:00,12.706,12.706,12.654,12.654,100000.0
2009-04-15 03:21:00,12.692,12.692,12.599,12.605,200000.0
2009-04-15 03:22:00,12.648,12.718,12.618,12.626,550000.0
2009-04-15 03:23:00,12.71,12.71,12.7,12.71,250000.0
2009-04-15 03:24:00,12.695,12.695,12.616,12.694,250000.0
2009-04-15 03:25:00,12.7,12.7,12.69,12.69,350000.0
2009-04-15 03:26:00,12.604,12.72,12.581,12.581,350000.0
2009-04-15 03:27:00,12.721,12.721,12.626,12.71,150000.0
2009-04-15 03:28:00,12.629,12.699,12.629,12.699,100000.0
2009-04-15 03:29:00,12.631,12.739,12.597,12.687,350000.0
2009-04-15 03:30:00,12.595,12.613,12.589,12.589,150000.0
2009-04-15 03:33:00,12.705,12.705,12.626,12.626,150000.0
2009-04-15 03:34:00,12.712,12.712,12.671,12.685,150000.0
2009-04-15 03:35:00,12.705,12.712,12.587,12.712,250000.0
2009-04-15 03:36:00,12.61,12.704,12.565,12.676,450000.0
2009-04-15 03:37:00,12.684,12.734,12.642,12.642,300000.0
2009-04-15 03:38:00,12.672,12.686,12.671,12.686,200000.0
2009-04-15 03:39:00,12.716,12.716,12.636,12.705,350000.0
2009-04-15 03:40:00,12.711,12.711,12.619,12.669,350000.0
2009-04-15 03:42:00,12.707,12.713,12.578,12.686,600000.0
2009-04-15 03:43:00,12.604,12.715,12.604,12.618,500000.0
2009-04-15 03:44:00,12.7,12.7,12.69,12.7,450000.0
2009-04-15 03:46:00,12.702,12.715,12.587,12.686,450000.0
2009-04-15 03:47:00,12.601,12.705,12.601,12.64,400000.0
2009-04-15 03:48:00,12.63,12.656,12.63,12.642,150000.0
2009-04-15 03:49:00,12.7,12.7,12.69,12.7,550000.0
2009-04-15 03:50:00,12.687,12.694,12.642,12.687,550000.0
2009-04-15 03:53:00,12.639,12.709,12.58,12.684,450000.0
2009-04-15 03:54:00,12.71,12.71,12.7,12.71,350000.0
2009-04-15 03:55:00,12.676,12.676,12.626,12.65,350000.0
2009-04-15 03:56:00,12.667,12.696,12.607,12.62,200000.0
2009-04-15 03:57:00,12.651,12.753,12.62,12.641,650000.0
2009-04-15 03:58:00,12.69,12.7,12.69,12.69,400000.0
2009-04-15 03:59:00,12.646,12.699,12.559,12.677,400000.0
2009-04-15 04:00:00,12.562,12.698,12.561,12.595,300000.0
2009-04-15 04:01:00,12.675,12.72,12.584,12.683,600000.0
2009-04-15 04:02:00,12.679,12.692,12.573,12.692,200000.0
2009-04-15 04:03:00,12.7,12.7,12.69,12.7,300000.0
2009-04-15 04:04:00,12.635,12.734,12.635,12.69,300000.0
2009-04-15 04:05:00,12.7,12.71,12.7,12.71,500000.0
2009-04-15 04:06:00,12.7,12.7,12.7,12.7,500000.0
2009-04-15 04:08:00,12.716,12.718,12.618,12.705,500000.0
2009-04-15 04:09:00,12.71,12.71,12.7,12.7,500000.0
2009-04-15 04:10:00,12.699,12.714,12.611,12.701,500000.0
2009-04-15 04:11:00,12.71,12.71,12.7,12.7,250000.0
2009-04-15 04:17:00,12.682,12.682,12.61,12.612,250000.0
2009-04-15 04:18:00,12.558,12.696,12.558,12.626,400000.0
2009-04-15 04:20:00,12.684,12.686,12.586,12.673,500000.0
2009-04-15 04:21:00,12.636,12.713,12.577,12.637,350000.0
2009-04-15 04:22:00,12.7,12.7,12.69,12.7,500000.0
2009-04-15 04:25:00,12.707,12.711,12.614,12.699,500000.0
2009-04-15 04:26:00,12.631,12.7,12.566,12.631,350000.0
2009-04-15 04:27:00,12.69,12.7,12.69,12.69,100000.0
2009-04-15 04:28:00,12.661,12.686,12.661,12.686,100000.0
2009-04-15 04:29:00,12.71,12.711,12.6,12.6,850000.0
2009-04-15 04:30:00,12.633,12.669,12.621,12.621,150000.0
2009-04-15 04:31:00,12.664,12.675,12.664,12.675,100000.0
2009-04-15 04:32:00,12.69,12.7,12.69,12.7,500000.0
2009-04-15 04:34:00,12.69,12.69,12.69,12.69,500000.0
2009-04-15 04:35:00,12.684,12.686,12.586,12.673,500000.0
2009-04-15 04:36:00,12.7,12.7,12.7,12.7,500000.0
2009-04-15 04:37:00,12.69,12.7,12.69,12.7,500000.0
2009-04-15 04:40:00,12.705,12.705,12.596,12.672,500000.0
2009-04-15 04:41:00,12.69,12.7,12.69,12.7,100000.0
2009-04-15 04:42:00,12.69,12.69,12.69,12.69,100000.0
2009-04-15 04:43:00,12.664,12.669,12.664,12.669,100000.0
2009-04-15 04:44:00,12.667,12.674,12.627,12.627,150000.0
2009-04-15 04:45:00,12.717,12.717,12.635,12.704,250000.0
2009-04-15 04:46:00,12.683,12.701,12.586,12.586,400000.0
2009-04-15 04:47:00,12.649,12.696,12.568,12.654,400000.0
2009-04-15 04:48:00,12.7,12.7,12.69,12.7,1050000.0
2009-04-15 04:49:00,12.608,12.71,12.578,12.655,1050000.0
2009-04-15 04:50:00,12.693,12.693,12.601,12.665,150000.0
2009-04-15 04:51:00,12.582,12.698,12.582,12.63,400000.0
2009-04-15 04:52:00,12.72,12.72,12.71,12.72,950000.0
2009-04-15 04:54:00,12.71,12.71,12.71,12.71,950000.0
2009-04-15 04:56:00,12.72,12.72,12.72,12.72,950000.0
2009-04-15 04:58:00,12.71,12.72,12.7,12.7,950000.0
2009-04-15 04:59:00,12.71,12.71,12.71,12.71,950000.0
2009-04-15 05:00:00,12.671,12.713,12.624,12.676,950000.0
2009-04-15 05:03:00,12.631,12.708,12.572,12.632,650000.0
2009-04-15 05:06:00,12.716,12.716,12.61,12.693,500000.0
2009-04-15 05:07:00,12.641,12.718,12.582,12.642,350000.0
2009-04-15 05:08:00,12.715,12.715,12.712,12.712,100000.0
2009-04-15 05:10:00,12.704,12.706,12.606,12.693,500000.0
2009-04-15 05:12:00,12.612,12.699,12.607,12.699,400000.0
2009-04-15 05:14:00,12.676,12.696,12.651,12.676,400000.0
2009-04-15 05:15:00,12.71,12.71,12.7,12.7,500000.0
2009-04-15 05:17:00,12.684,12.684,12.604,12.648,500000.0
2009-04-15 05:20:00,12.701,12.723,12.611,12.611,550000.0
2009-04-15 05:23:00,12.737,12.737,12.612,12.732,300000.0
2009-04-15 05:24:00,12.7,12.701,12.545,12.701,450000.0
2009-04-15 05:25:00,12.623,12.709,12.56,12.709,350000.0
2009-04-15 05:28:00,12.72,12.72,12.7,12.7,650000.0
2009-04-15 05:30:00,12.684,12.714,12.629,12.684,650000.0
2009-04-15 05:32:00,12.686,12.709,12.644,12.644,250000.0
2009-04-15 05:33:00,12.71,12.71,12.7,12.7,200000.0
2009-04-15 05:34:00,12.714,12.729,12.611,12.729,200000.0
2009-04-15 05:35:00,12.721,12.724,12.595,12.67,550000.0
2009-04-15 05:36:00,12.7,12.7,12.7,12.7,600000.0
2009-04-15 05:39:00,12.704,12.716,12.592,12.716,600000.0
2009-04-15 05:40:00,12.588,12.623,12.588,12.623,100000.0
2009-04-15 05:41:00,12.72,12.72,12.586,12.677,500000.0
2009-04-15 05:42:00,12.609,12.609,12.588,12.588,100000.0
2009-04-15 05:43:00,12.66,12.722,12.608,12.722,650000.0
2009-04-15 05:44:00,12.639,12.666,12.583,12.583,200000.0
2009-04-15 05:45:00,12.719,12.719,12.608,12.671,500000.0
2009-04-15 05:46:00,12.644,12.729,12.644,12.729,300000.0
2009-04-15 05:47:00,12.719,12.719,12.627,12.671,350000.0
2009-04-15 05:48:00,12.71,12.71,12.7,12.71,250000.0
2009-04-15 05:49:00,12.656,12.733,12.632,12.733,250000.0
2009-04-15 05:50:00,12.664,12.715,12.59,12.707,400000.0
2009-04-15 05:51:00,12.71,12.72,12.71,12.72,350000.0
2009-04-15 05:52:00,12.662,12.708,12.575,12.646,350000.0
2009-04-15 05:53:00,12.585,12.662,12.585,12.59,300000.0
2009-04-15 05:54:00,12.714,12.744,12.663,12.744,450000.0
2009-04-15 05:55:00,12.607,12.724,12.607,12.697,300000.0
2009-04-15 05:56:00,12.674,12.729,12.608,12.729,250000.0
2009-04-15 05:58:00,12.722,12.722,12.594,12.696,500000.0
2009-04-15 05:59:00,12.71,12.71,12.7,12.7,900000.0
2009-04-15 06:00:00,12.598,12.708,12.598,12.599,900000.0
2009-04-15 06:01:00,12.732,12.732,12.601,12.702,350000.0
2009-04-15 06:02:00,12.603,12.727,12.603,12.648,250000.0
2009-04-15 06:04:00,12.66,12.723,12.655,12.669,400000.0
2009-04-15 06:05:00,12.649,12.73,12.598,12.672,350000.0
2009-04-15 06:06:00,12.75,12.75,12.74,12.74,100000.0
2009-04-15 06:07:00,12.616,12.638,12.616,12.638,100000.0
2009-04-15 06:08:00,12.677,12.684,12.573,12.629,500000.0
2009-04-15 06:09:00,12.702,12.729,12.608,12.7,900000.0
2009-04-15 06:10:00,12.682,12.682,12.568,12.654,400000.0
2009-04-15 06:11:00,12.587,12.699,12.587,12.699,400000.0
2009-04-15 06:12:00,12.612,12.734,12.608,12.734,550000.0
2009-04-15 06:13:00,12.626,12.716,12.598,12.688,550000.0
2009-04-15 06:14:00,12.688,12.698,12.601,12.668,250000.0
2009-04-15 06:15:00,12.713,12.713,12.613,12.613,400000.0
2009-04-15 06:16:00,12.683,12.724,12.598,12.724,450000.0
2009-04-15 06:17:00,12.652,12.705,12.572,12.631,400000.0
2009-04-15 06:18:00,12.641,12.724,12.636,12.713,350000.0
2009-04-15 06:19:00,12.683,12.688,12.683,12.688,100000.0
2009-04-15 06:20:00,12.634,12.717,12.612,12.612,300000.0
2009-04-15 06:21:00,12.728,12.728,12.68,12.68,100000.0
2009-04-15 06:22:00,12.71,12.713,12.71,12.713,100000.0
2009-04-15 06:24:00,12.693,12.766,12.612,12.612,350000.0
2009-04-15 06:25:00,12.648,12.747,12.618,12.679,400000.0
2009-04-15 06:26:00,12.698,12.709,12.572,12.678,650000.0
2009-04-15 06:27:00,12.713,12.714,12.589,12.677,650000.0
2009-04-15 06:28:00,12.7,12.736,12.608,12.702,300000.0
2009-04-15 06:29:00,12.594,12.712,12.57,12.641,550000.0
2009-04-15 06:30:00,12.634,12.764,12.613,12.617,450000.0
2009-04-15 06:31:00,12.681,12.737,12.606,12.668,500000.0
2009-04-15 06:32:00,12.662,12.727,12.612,12.718,500000.0
2009-04-15 06:33:00,12.609,12.69,12.598,12.69,400000.0
2009-04-15 06:34:00,12.641,12.739,12.641,12.647,300000.0
2009-04-15 06:35:00,12.743,12.75,12.651,12.696,550000.0
2009-04-15 06:36:00,12.703,12.704,12.595,12.621,550000.0
2009-04-15 06:37:00,12.691,12.748,12.609,12.654,300000.0
2009-04-15 06:38:00,12.632,12.774,12.611,12.725,350000.0
2009-04-15 06:39:00,12.627,12.744,12.605,12.739,950000.0
2009-04-15 06:40:00,12.594,12.709,12.594,12.615,300000.0
2009-04-15 06:41:00,12.736,12.736,12.611,12.684,300000.0
2009-04-15 06:42:00,12.701,12.745,12.635,12.672,350000.0
2009-04-15 06:43:00,12.7,12.758,12.641,12.678,550000.0
2009-04-15 06:44:00,12.752,12.755,12.657,12.743,450000.0
2009-04-15 06:45:00,12.7,12.724,12.603,12.705,550000.0
2009-04-15 06:46:00,12.648,12.729,12.601,12.691,550000.0
2009-04-15 06:47:00,12.679,12.744,12.599,12.738,400000.0
2009-04-15 06:48:00,12.693,12.693,12.6,12.626,400000.0
2009-04-15 06:49:00,12.659,12.769,12.623,12.705,800000.0
2009-04-15 06:50:00,12.604,12.712,12.584,12.707,400000.0
2009-04-15 06:51:00,12.691,12.724,12.593,12.724,400000.0
2009-04-15 06:52:00,12.613,12.719,12.605,12.682,350000.0
2009-04-15 06:53:00,12.737,12.737,12.598,12.598,450000.0
2009-04-15 06:54:00,12.705,12.745,12.627,12.701,550000.0
2009-04-15 06:55:00,12.735,12.735,12.639,12.659,300000.0
2009-04-15 06:56:00,12.65,12.761,12.61,12.626,550000.0
2009-04-15 06:57:00,12.626,12.717,12.615,12.622,550000.0
2009-04-15 06:58:00,12.689,12.701,12.586,12.593,450000.0
2009-04-15 06:59:00,12.664,12.772,12.637,12.637,650000.0
2009-04-15 07:00:00,12.669,12.714,12.578,12.686,350000.0
2009-04-15 07:01:00,12.678,12.681,12.562,12.57,300000.0
2009-04-15 07:02:00,12.722,12.722,12.604,12.684,350000.0
2009-04-15 07:03:00,12.612,12.709,12.589,12.693,500000.0
2009-04-15 07:04:00,12.71,12.71,12.596,12.654,550000.0
2009-04-15 07:06:00,12.674,12.754,12.613,12.613,200000.0
2009-04-15 07:07:00,12.76,12.76,12.76,12.76,550000.0
2009-04-15 07:08:00,12.722,12.738,12.569,12.673,550000.0
2009-04-15 07:09:00,12.628,12.718,12.618,12.618,400000.0
2009-04-15 07:10:00,12.731,12.731,12.603,12.692,350000.0
2009-04-15 07:11:00,12.75,12.76,12.75,12.75,550000.0
2009-04-15 07:12:00,12.738,12.744,12.603,12.725,550000.0
2009-04-15 07:14:00,12.62,12.711,12.62,12.654,400000.0
2009-04-15 07:15:00,12.726,12.755,12.635,12.707,400000.0
2009-04-15 07:16:00,12.739,12.739,12.586,12.725,350000.0
2009-04-15 07:17:00,12.705,12.75,12.653,12.75,350000.0
2009-04-15 07:18:00,12.706,12.743,12.603,12.704,500000.0
2009-04-15 07:19:00,12.739,12.739,12.62,12.697,550000.0
2009-04-15 07:20:00,12.679,12.704,12.625,12.664,350000.0
2009-04-15 07:21:00,12.69,12.763,12.604,12.604,400000.0
2009-04-15 07:22:00,12.662,12.707,12.617,12.617,450000.0
2009-04-15 07:23:00,12.684,12.738,12.593,12.738,250000.0
2009-04-15 07:24:00,12.619,12.705,12.571,12.611,350000.0
2009-04-15 07:25:00,12.707,12.707,12.553,12.611,550000.0
2009-04-15 07:26:00,12.737,12.757,12.594,12.614,400000.0
2009-04-15 07:27:00,12.658,12.764,12.658,12.742,350000.0
2009-04-15 07:29:00,12.733,12.749,12.616,12.749,300000.0
2009-04-15 07:30:00,12.695,12.695,12.569,12.569,500000.0
2009-04-15 07:31:00,12.613,12.732,12.603,12.716,350000.0
2009-04-15 07:32:00,12.645,12.704,12.645,12.704,100000.0
2009-04-15 07:33:00,12.732,12.732,12.59,12.595,500000.0
2009-04-15 07:34:00,12.762,12.767,12.597,12.65,250000.0
2009-04-15 07:35:00,12.735,12.735,12.62,12.62,100000.0
2009-04-15 07:36:00,12.718,12.763,12.628,12.662,650000.0
2009-04-15 07:37:00,12.707,12.736,12.707,12.72,200000.0
2009-04-15 07:38:00,12.72,12.724,12.623,12.633,300000.0
2009-04-15 07:39:00,12.697,12.736,12.597,12.719,400000.0
2009-04-15 07:40:00,12.711,12.74,12.644,12.74,400000.0
2009-04-15 07:41:00,12.678,12.773,12.653,12.691,400000.0
2009-04-15 07:42:00,12.618,12.697,12.596,12.697,500000.0
2009-04-15 07:43:00,12.731,12.731,12.641,12.69,300000.0
2009-04-15 07:44:00,12.66,12.736,12.648,12.723,400000.0
2009-04-15 07:45:00,12.697,12.705,12.572,12.617,500000.0
2009-04-15 07:46:00,12.693,12.707,12.682,12.686,250000.0
2009-04-15 07:47:00,12.652,12.758,12.647,12.697,400000.0
2009-04-15 07:48:00,12.642,12.728,12.642,12.653,350000.0
2009-04-15 07:49:00,12.722,12.755,12.629,12.719,550000.0
2009-04-15 07:50:00,12.713,12.728,12.623,12.662,400000.0
2009-04-15 07:51:00,12.692,12.763,12.643,12.74,300000.0
2009-04-15 07:52:00,12.681,12.716,12.591,12.625,500000.0
2009-04-15 07:53:00,12.697,12.697,12.596,12.596,350000.0
2009-04-15 07:54:00,12.7,12.707,12.586,12.63,350000.0
2009-04-15 07:55:00,12.696,12.754,12.627,12.748,300000.0
2009-04-15 07:56:00,12.694,12.708,12.629,12.675,300000.0
2009-04-15 07:57:00,12.723,12.735,12.604,12.604,350000.0
2009-04-15 07:58:00,12.77,12.77,12.76,12.76,400000.0
2009-04-15 07:59:00,12.736,12.74,12.63,12.74,400000.0
2009-04-15 08:00:00,12.632,12.789,12.632,12.718,350000.0
2009-04-15 08:01:00,12.745,12.775,12.622,12.622,400000.0
2009-04-15 08:02:00,12.712,12.743,12.625,12.71,350000.0
2009-04-15 08:03:00,12.703,12.758,12.641,12.754,400000.0
2009-04-15 08:04:00,12.693,12.693,12.575,12.592,350000.0
2009-04-15 08:05:00,12.749,12.767,12.629,12.661,350000.0
2009-04-15 08:06:00,12.681,12.739,12.677,12.739,400000.0
2009-04-15 08:07:00,12.689,12.706,12.592,12.706,500000.0
2009-04-15 08:08:00,12.651,12.735,12.602,12.726,400000.0
2009-04-15 08:09:00,12.641,12.748,12.62,12.652,550000.0
2009-04-15 08:10:00,12.7,12.73,12.597,12.645,400000.0
2009-04-15 08:11:00,12.694,12.699,12.64,12.692,400000.0
2009-04-15 08:12:00,12.697,12.697,12.623,12.626,350000.0
2009-04-15 08:13:00,12.735,12.735,12.589,12.656,550000.0
2009-04-15 08:14:00,12.697,12.711,12.625,12.625,500000.0
2009-04-15 08:15:00,12.659,12.767,12.659,12.727,400000.0
2009-04-15 08:16:00,12.735,12.739,12.596,12.713,550000.0
2009-04-15 08:17:00,12.654,12.742,12.616,12.742,400000.0
2009-04-15 08:18:00,12.709,12.755,12.655,12.741,450000.0
2009-04-15 08:19:00,12.737,12.798,12.669,12.679,550000.0
2009-04-15 08:20:00,12.598,12.713,12.575,12.652,400000.0
2009-04-15 08:21:00,12.729,12.734,12.619,12.729,400000.0
2009-04-15 08:22:00,12.74,12.748,12.624,12.676,350000.0
2009-04-15 08:23:00,12.651,12.735,12.608,12.705,350000.0
2009-04-15 08:24:00,12.76,12.77,12.75,12.76,400000.0
2009-04-15 08:25:00,12.706,12.726,12.649,12.702,400000.0
2009-04-15 08:26:00,12.709,12.71,12.613,12.671,350000.0
2009-04-15 08:27:00,12.668,12.703,12.665,12.665,250000.0
2009-04-15 08:28:00,12.692,12.712,12.631,12.678,450000.0
2009-04-15 08:29:00,12.654,12.73,12.651,12.651,400000.0
2009-04-15 08:30:00,12.613,12.741,12.612,12.741,500000.0
2009-04-15 08:31:00,12.748,12.757,12.659,12.676,450000.0
2009-04-15 08:32:00,12.723,12.74,12.627,12.702,450000.0
2009-04-15 08:33:00,12.634,12.721,12.615,12.638,450000.0
2009-04-15 08:34:00,12.619,12.746,12.619,12.673,550000.0
2009-04-15 08:35:00,12.718,12.766,12.636,12.638,550000.0
2009-04-15 08:36:00,12.697,12.735,12.632,12.632,400000.0
2009-04-15 08:37:00,12.682,12.702,12.583,12.7,400000.0
2009-04-15 08:38:00,12.648,12.77,12.644,12.721,550000.0
2009-04-15 08:39:00,12.722,12.767,12.647,12.647,400000.0
2009-04-15 08:40:00,12.736,12.743,12.613,12.715,350000.0
2009-04-15 08:41:00,12.648,12.76,12.644,12.654,350000.0
2009-04-15 08:42:00,12.709,12.735,12.6,12.703,350000.0
2009-04-15 08:43:00,12.601,12.725,12.601,12.705,350000.0
2009-04-15 08:44:00,12.75,12.75,12.74,12.74,350000.0
2009-04-15 08:45:00,12.736,12.736,12.642,12.655,350000.0
2009-04-15 08:46:00,12.746,12.761,12.677,12.719,350000.0
2009-04-15 08:47:00,12.742,12.742,12.672,12.706,350000.0
2009-04-15 08:48:00,12.638,12.717,12.622,12.661,500000.0
2009-04-15 08:49:00,12.664,12.733,12.637,12.733,350000.0
2009-04-15 08:50:00,12.618,12.712,12.601,12.607,550000.0
2009-04-15 08:51:00,12.636,12.743,12.607,12.708,350000.0
2009-04-15 08:52:00,12.723,12.74,12.637,12.74,550000.0
2009-04-15 08:53:00,12.73,12.74,12.73,12.74,400000.0
2009-04-15 08:54:00,12.721,12.721,12.595,12.634,400000.0
2009-04-15 08:55:00,12.662,12.721,12.627,12.683,550000.0
2009-04-15 08:56:00,12.62,12.685,12.591,12.674,400000.0
2009-04-15 08:57:00,12.665,12.724,12.665,12.724,350000.0
2009-04-15 08:58:00,12.716,12.74,12.636,12.699,350000.0
2009-04-15 08:59:00,12.721,12.76,12.672,12.708,400000.0
2009-04-15 09:00:00,12.692,12.731,12.604,12.66,1500000.0
2009-04-15 09:01:00,12.699,12.702,12.623,12.691,1250000.0
2009-04-15 09:02:00,12.623,12.679,12.567,12.59,400000.0
2009-04-15 09:03:00,12.67,12.683,12.58,12.657,1300000.0
2009-04-15 09:04:00,12.679,12.694,12.616,12.625,450000.0
2009-04-15 09:05:00,12.698,12.739,12.656,12.712,1800000.0
2009-04-15 09:06:00,12.694,12.694,12.622,12.681,1250000.0
2009-04-15 09:07:00,12.69,12.726,12.597,12.711,500000.0
2009-04-15 09:08:00,12.697,12.759,12.622,12.709,550000.0
2009-04-15 09:09:00,12.659,12.715,12.644,12.652,500000.0
2009-04-15 09:10:00,12.632,12.714,12.593,12.645,450000.0
2009-04-15 09:11:00,12.679,12.717,12.62,12.682,1900000.0
2009-04-15 09:12:00,12.714,12.723,12.59,12.661,550000.0
2009-04-15 09:13:00,12.64,12.67,12.543,12.67,1450000.0
2009-04-15 09:14:00,12.69,12.708,12.596,12.638,350000.0
2009-04-15 09:15:00,12.673,12.699,12.588,12.647,400000.0
2009-04-15 09:16:00,12.728,12.728,12.569,12.654,1500000.0
2009-04-15 09:17:00,12.642,12.667,12.605,12.658,1500000.0
2009-04-15 09:18:00,12.656,12.705,12.607,12.637,1650000.0
2009-04-15 09:19:00,12.625,12.712,12.598,12.65,1800000.0
2009-04-15 09:20:00,12.63,12.679,12.594,12.668,350000.0
2009-04-15 09:21:00,12.65,12.686,12.615,12.661,500000.0
2009-04-15 09:22:00,12.692,12.71,12.609,12.627,400000.0
2009-04-15 09:23:00,12.69,12.72,12.611,12.611,400000.0
2009-04-15 09:24:00,12.631,12.678,12.585,12.638,1500000.0
2009-04-15 09:25:00,12.625,12.721,12.611,12.691,400000.0
2009-04-15 09:26:00,12.614,12.661,12.585,12.661,350000.0
2009-04-15 09:27:00,12.647,12.691,12.563,12.691,400000.0
2009-04-15 09:28:00,12.593,12.688,12.591,12.615,1550000.0
2009-04-15 09:29:00,12.618,12.736,12.565,12.565,1400000.0
2009-04-15 09:30:00,12.609,12.698,12.559,12.595,450000.0
2009-04-15 09:31:00,12.641,12.641,12.535,12.636,400000.0
2009-04-15 09:32:00,12.548,12.565,12.502,12.565,350000.0
2009-04-15 09:33:00,12.584,12.596,12.523,12.526,400000.0
2009-04-15 09:34:00,12.546,12.693,12.536,12.554,1950000.0
2009-04-15 09:35:00,12.551,12.687,12.53,12.648,1450000.0
2009-04-15 09:36:00,12.542,12.656,12.542,12.566,1600000.0
2009-04-15 09:37:00,12.613,12.695,12.613,12.639,400000.0
2009-04-15 09:38:00,12.571,12.635,12.544,12.58,500000.0
2009-04-15 09:39:00,12.613,12.689,12.575,12.575,550000.0
2009-04-15 09:40:00,12.531,12.666,12.531,12.62,400000.0
2009-04-15 09:41:00,12.657,12.657,12.657,12.657,50000.0
2009-04-15 09:42:00,12.66,12.663,12.565,12.654,350000.0
2009-04-15 09:43:00,12.594,12.639,12.552,12.639,500000.0
2009-04-15 09:44:00,12.575,12.688,12.575,12.594,500000.0
2009-04-15 09:45:00,12.674,12.674,12.564,12.592,450000.0
2009-04-15 09:46:00,12.644,12.688,12.558,12.688,400000.0
2009-04-15 09:47:00,12.612,12.693,12.612,12.612,350000.0
2009-04-15 09:48:00,12.55,12.68,12.55,12.592,400000.0
2009-04-15 09:49:00,12.651,12.685,12.565,12.594,400000.0
2009-04-15 09:50:00,12.546,12.664,12.528,12.647,800000.0
2009-04-15 09:51:00,12.673,12.673,12.559,12.559,400000.0
2009-04-15 09:52:00,12.649,12.682,12.536,12.645,400000.0
2009-04-15 09:53:00,12.583,12.655,12.516,12.625,450000.0
2009-04-15 09:54:00,12.666,12.666,12.513,12.641,750000.0
2009-04-15 09:55:00,12.682,12.7,12.548,12.638,450000.0
2009-04-15 09:56:00,12.646,12.674,12.541,12.655,550000.0
2009-04-15 09:57:00,12.662,12.662,12.608,12.657,350000.0
2009-04-15 09:58:00,12.584,12.693,12.562,12.581,400000.0
2009-04-15 09:59:00,12.681,12.681,12.541,12.6,450000.0
2009-04-15 10:00:00,12.581,12.665,12.54,12.665,600000.0
2009-04-15 10:01:00,12.628,12.698,12.548,12.698,400000.0
2009-04-15 10:02:00,12.687,12.687,12.572,12.639,400000.0
2009-04-15 10:03:00,12.636,12.674,12.556,12.574,500000.0
2009-04-15 10:04:00,12.628,12.722,12.572,12.671,550000.0
2009-04-15 10:05:00,12.628,12.666,12.574,12.583,350000.0
2009-04-15 10:06:00,12.652,12.677,12.557,12.622,550000.0
2009-04-15 10:07:00,12.7,12.71,12.7,12.71,550000.0
2009-04-15 10:08:00,12.682,12.71,12.603,12.639,550000.0
2009-04-15 10:09:00,12.597,12.683,12.597,12.654,500000.0
2009-04-15 10:10:00,12.655,12.742,12.57,12.582,650000.0
2009-04-15 10:11:00,12.704,12.705,12.605,12.705,400000.0
2009-04-15 10:12:00,12.588,12.725,12.586,12.64,400000.0
2009-04-15 10:13:00,12.588,12.677,12.566,12.638,350000.0
2009-04-15 10:14:00,12.627,12.71,12.576,12.626,550000.0
2009-04-15 10:15:00,12.582,12.704,12.562,12.657,650000.0
2009-04-15 10:16:00,12.635,12.706,12.605,12.605,300000.0
2009-04-15 10:17:00,12.72,12.73,12.71,12.72,750000.0
2009-04-15 10:18:00,12.683,12.687,12.53,12.687,750000.0
2009-04-15 10:19:00,12.59,12.705,12.59,12.613,500000.0
2009-04-15 10:20:00,12.68,12.68,12.539,12.651,600000.0
2009-04-15 10:21:00,12.567,12.704,12.567,12.675,500000.0
2009-04-15 10:22:00,12.639,12.686,12.59,12.59,350000.0
2009-04-15 10:23:00,12.642,12.709,12.576,12.576,350000.0
2009-04-15 10:24:00,12.62,12.697,12.562,12.696,500000.0
2009-04-15 10:25:00,12.715,12.715,12.583,12.583,250000.0
2009-04-15 10:26:00,12.709,12.72,12.59,12.705,350000.0
2009-04-15 10:27:00,12.682,12.747,12.629,12.629,400000.0
2009-04-15 10:28:00,12.653,12.686,12.564,12.627,600000.0
2009-04-15 10:29:00,12.688,12.727,12.61,12.628,450000.0
2009-04-15 10:30:00,12.706,12.706,12.583,12.603,400000.0
2009-04-15 10:31:00,12.695,12.733,12.57,12.57,350000.0
2009-04-15 10:32:00,12.655,12.698,12.573,12.698,650000.0
2009-04-15 10:33:00,12.72,12.72,12.71,12.71,450000.0
2009-04-15 10:34:00,12.661,12.706,12.571,12.704,450000.0
2009-04-15 10:35:00,12.71,12.72,12.71,12.71,400000.0
2009-04-15 10:36:00,12.589,12.706,12.589,12.662,400000.0
2009-04-15 10:37:00,12.677,12.677,12.552,12.627,400000.0
2009-04-15 10:38:00,12.672,12.712,12.563,12.665,550000.0
2009-04-15 10:39:00,12.614,12.767,12.614,12.724,350000.0
2009-04-15 10:40:00,12.613,12.684,12.528,12.645,550000.0
2009-04-15 10:41:00,12.708,12.733,12.593,12.623,400000.0
2009-04-15 10:42:00,12.624,12.68,12.545,12.602,400000.0
2009-04-15 10:43:00,12.621,12.678,12.557,12.607,500000.0
2009-04-15 10:44:00,12.624,12.704,12.578,12.64,400000.0
2009-04-15 10:45:00,12.585,12.707,12.585,12.627,350000.0
2009-04-15 10:46:00,12.598,12.722,12.573,12.573,600000.0
2009-04-15 10:47:00,12.656,12.696,12.591,12.598,400000.0
2009-04-15 10:48:00,12.559,12.711,12.559,12.667,400000.0
2009-04-15 10:49:00,12.533,12.65,12.518,12.65,400000.0
2009-04-15 10:50:00,12.69,12.758,12.601,12.61,450000.0
2009-04-15 10:51:00,12.626,12.731,12.604,12.714,350000.0
2009-04-15 10:52:00,12.576,12.672,12.551,12.616,550000.0
2009-04-15 10:53:00,12.676,12.747,12.594,12.689,400000.0
2009-04-15 10:54:00,12.647,12.702,12.547,12.702,400000.0
2009-04-15 10:55:00,12.611,12.771,12.611,12.703,400000.0
2009-04-15 10:56:00,12.67,12.695,12.59,12.695,400000.0
2009-04-15 10:57:00,12.636,12.685,12.6,12.6,400000.0
2009-04-15 10:58:00,12.682,12.692,12.575,12.692,400000.0
2009-04-15 10:59:00,12.69,12.707,12.563,12.614,350000.0
2009-04-15 11:00:00,12.618,12.719,12.605,12.623,400000.0
2009-04-15 11:01:00,12.552,12.683,12.552,12.643,550000.0
2009-04-15 11:02:00,12.69,12.707,12.583,12.653,350000.0
2009-04-15 11:03:00,12.594,12.715,12.594,12.614,400000.0
2009-04-15 11:04:00,12.704,12.72,12.576,12.72,500000.0
2009-04-15 11:05:00,12.645,12.686,12.579,12.668,400000.0
2009-04-15 11:06:00,12.597,12.735,12.586,12.652,450000.0
2009-04-15 11:07:00,12.704,12.704,12.553,12.567,350000.0
2009-04-15 11:08:00,12.553,12.693,12.546,12.624,500000.0
2009-04-15 11:09:00,12.585,12.765,12.585,12.685,500000.0
2009-04-15 11:10:00,12.576,12.743,12.576,12.653,450000.0
2009-04-15 11:11:00,12.558,12.664,12.509,12.664,400000.0
2009-04-15 11:12:00,12.564,12.675,12.536,12.557,600000.0
2009-04-15 11:13:00,12.619,12.654,12.566,12.576,500000.0
2009-04-15 11:14:00,12.644,12.644,12.515,12.539,350000.0
2009-04-15 11:15:00,12.595,12.636,12.541,12.626,400000.0
2009-04-15 11:16:00,12.644,12.669,12.543,12.543,400000.0
2009-04-15 11:17:00,12.688,12.697,12.561,12.668,700000.0
2009-04-15 11:18:00,12.635,12.644,12.522,12.571,400000.0
2009-04-15 11:19:00,12.597,12.615,12.544,12.562,450000.0
2009-04-15 11:20:00,12.658,12.674,12.591,12.674,500000.0
2009-04-15 11:21:00,12.544,12.658,12.511,12.511,450000.0
2009-04-15 11:22:00,12.571,12.617,12.539,12.613,500000.0
2009-04-15 11:23:00,12.624,12.64,12.524,12.545,400000.0
2009-04-15 11:24:00,12.558,12.594,12.516,12.536,400000.0
2009-04-15 11:25:00,12.585,12.7,12.585,12.66,300000.0
2009-04-15 11:26:00,12.62,12.62,12.48,12.613,450000.0
2009-04-15 11:27:00,12.662,12.664,12.527,12.64,450000.0
2009-04-15 11:28:00,12.541,12.652,12.524,12.652,500000.0
2009-04-15 11:29:00,12.584,12.723,12.58,12.687,600000.0
2009-04-15 11:30:00,12.587,12.687,12.558,12.605,400000.0
2009-04-15 11:31:00,12.643,12.691,12.566,12.671,550000.0
2009-04-15 11:32:00,12.72,12.72,12.622,12.674,650000.0
2009-04-15 11:33:00,12.691,12.714,12.586,12.663,550000.0
2009-04-15 11:34:00,12.693,12.722,12.606,12.636,350000.0
2009-04-15 11:35:00,12.683,12.685,12.598,12.659,400000.0
2009-04-15 11:36:00,12.713,12.719,12.586,12.69,500000.0
2009-04-15 11:37:00,12.632,12.668,12.567,12.658,450000.0
2009-04-15 11:38:00,12.724,12.724,12.596,12.631,400000.0
2009-04-15 11:39:00,12.696,12.696,12.56,12.672,550000.0
2009-04-15 11:40:00,12.697,12.739,12.617,12.617,500000.0
2009-04-15 11:41:00,12.677,12.713,12.583,12.71,400000.0
2009-04-15 11:42:00,12.647,12.699,12.569,12.675,350000.0
2009-04-15 11:43:00,12.688,12.754,12.627,12.671,550000.0
2009-04-15 11:44:00,12.669,12.694,12.544,12.659,400000.0
2009-04-15 11:45:00,12.574,12.688,12.574,12.578,400000.0
2009-04-15 11:46:00,12.612,12.668,12.538,12.641,450000.0
2009-04-15 11:47:00,12.593,12.695,12.58,12.654,600000.0
2009-04-15 11:49:00,12.56,12.669,12.512,12.669,350000.0
2009-04-15 11:50:00,12.68,12.688,12.575,12.583,350000.0
2009-04-15 11:51:00,12.621,12.695,12.556,12.556,450000.0
2009-04-15 11:52:00,12.575,12.703,12.549,12.583,350000.0
2009-04-15 11:53:00,12.596,12.66,12.57,12.57,500000.0
2009-04-15 11:54:00,12.585,12.734,12.585,12.685,650000.0
2009-04-15 11:55:00,12.642,12.718,12.572,12.607,550000.0
2009-04-15 11:56:00,12.7,12.72,12.602,12.602,250000.0
2009-04-15 11:57:00,12.635,12.699,12.558,12.578,550000.0
2009-04-15 11:58:00,12.7,12.75,12.634,12.678,450000.0
2009-04-15 11:59:00,12.692,12.705,12.568,12.568,550000.0
2009-04-15 12:00:00,12.637,12.724,12.6,12.724,450000.0
2009-04-15 12:01:00,12.701,12.718,12.597,12.633,350000.0
2009-04-15 12:02:00,12.672,12.738,12.607,12.607,350000.0
2009-04-15 12:03:00,12.618,12.768,12.618,12.754,450000.0
2009-04-15 12:04:00,12.642,12.744,12.61,12.638,550000.0
2009-04-15 12:05:00,12.678,12.745,12.602,12.707,450000.0
2009-04-15 12:06:00,12.661,12.743,12.593,12.743,400000.0
2009-04-15 12:07:00,12.613,12.737,12.613,12.619,350000.0
2009-04-15 12:08:00,12.729,12.729,12.594,12.617,500000.0
2009-04-15 12:09:00,12.679,12.803,12.679,12.785,550000.0
2009-04-15 12:10:00,12.785,12.785,12.713,12.76,350000.0
2009-04-15 12:11:00,12.689,12.75,12.657,12.662,350000.0
2009-04-15 12:12:00,12.649,12.778,12.609,12.718,550000.0
2009-04-15 12:13:00,12.783,12.784,12.672,12.777,350000.0
2009-04-15 12:14:00,12.686,12.746,12.63,12.655,450000.0
2009-04-15 12:15:00,12.767,12.784,12.675,12.756,350000.0
2009-04-15 12:16:00,12.731,12.76,12.672,12.757,500000.0
2009-04-15 12:17:00,12.727,12.775,12.651,12.772,450000.0
2009-04-15 12:18:00,12.655,12.773,12.627,12.714,350000.0
2009-04-15 12:19:00,12.704,12.759,12.656,12.656,550000.0
2009-04-15 12:20:00,12.777,12.8,12.714,12.714,350000.0
2009-04-15 12:21:00,12.656,12.766,12.639,12.72,400000.0
2009-04-15 12:22:00,12.639,12.798,12.639,12.685,400000.0
2009-04-15 12:23:00,12.785,12.785,12.688,12.763,550000.0
2009-04-15 12:24:00,12.743,12.804,12.685,12.802,500000.0
2009-04-15 12:25:00,12.817,12.834,12.722,12.751,450000.0
2009-04-15 12:26:00,12.791,12.812,12.745,12.772,350000.0
2009-04-15 12:27:00,12.746,12.905,12.728,12.864,500000.0
2009-04-15 12:28:00,12.695,12.788,12.665,12.709,350000.0
2009-04-15 12:29:00,12.796,12.858,12.745,12.772,400000.0
2009-04-15 12:30:00,12.749,12.857,12.735,12.857,400000.0
2009-04-15 12:31:00,12.792,12.834,12.769,12.822,350000.0
2009-04-15 12:32:00,12.714,12.836,12.714,12.799,450000.0
2009-04-15 12:33:00,12.745,12.879,12.745,12.829,450000.0
2009-04-15 12:34:00,12.876,12.876,12.731,12.839,500000.0
2009-04-15 12:35:00,12.768,12.885,12.753,12.794,600000.0
2009-04-15 12:36:00,12.823,12.848,12.733,12.819,550000.0
2009-04-15 12:37:00,12.864,12.875,12.767,12.826,400000.0
2009-04-15 12:38:00,12.746,12.854,12.73,12.854,400000.0
2009-04-15 12:39:00,12.811,12.822,12.722,12.778,550000.0
2009-04-15 12:40:00,12.719,12.869,12.717,12.777,450000.0
2009-04-15 12:41:00,12.868,12.897,12.756,12.842,550000.0
2009-04-15 12:42:00,12.911,12.911,12.791,12.889,500000.0
2009-04-15 12:43:00,12.899,12.91,12.787,12.787,350000.0
2009-04-15 12:44:00,12.832,12.907,12.767,12.907,400000.0
2009-04-15 12:45:00,12.751,12.866,12.714,12.757,400000.0
2009-04-15 12:46:00,12.78,12.916,12.78,12.838,400000.0
2009-04-15 12:47:00,12.814,12.869,12.78,12.864,350000.0
2009-04-15 12:48:00,12.879,12.879,12.73,12.833,500000.0
2009-04-15 12:49:00,12.803,12.906,12.792,12.813,500000.0
2009-04-15 12:50:00,12.778,12.864,12.72,12.864,450000.0
2009-04-15 12:51:00,12.853,12.876,12.755,12.767,400000.0
2009-04-15 12:52:00,12.852,12.88,12.73,12.76,350000.0
2009-04-15 12:53:00,12.77,12.88,12.751,12.88,400000.0
2009-04-15 12:54:00,12.813,12.887,12.753,12.851,400000.0
2009-04-15 12:55:00,12.859,12.865,12.738,12.806,400000.0
2009-04-15 12:56:00,12.88,12.896,12.753,12.878,450000.0
2009-04-15 12:57:00,12.812,12.869,12.771,12.822,400000.0
2009-04-15 12:58:00,12.776,12.862,12.723,12.862,400000.0
2009-04-15 12:59:00,12.816,12.895,12.739,12.818,350000.0
2009-04-15 13:00:00,12.815,12.864,12.722,12.771,550000.0
2009-04-15 13:01:00,12.795,12.905,12.765,12.852,550000.0
2009-04-15 13:02:00,12.777,12.897,12.738,12.81,450000.0
2009-04-15 13:03:00,12.891,12.907,12.79,12.862,350000.0
2009-04-15 13:04:00,12.857,12.868,12.753,12.821,450000.0
2009-04-15 13:05:00,12.804,12.9,12.741,12.876,400000.0
2009-04-15 13:06:00,12.847,12.89,12.792,12.792,500000.0
2009-04-15 13:07:00,12.856,12.92,12.851,12.914,450000.0
2009-04-15 13:08:00,12.852,12.886,12.793,12.881,350000.0
2009-04-15 13:09:00,12.806,12.906,12.762,12.762,550000.0
2009-04-15 13:10:00,12.736,12.877,12.692,12.877,500000.0
2009-04-15 13:11:00,12.866,12.879,12.781,12.847,400000.0
2009-04-15 13:12:00,12.877,12.896,12.778,12.857,350000.0
2009-04-15 13:13:00,12.91,12.91,12.776,12.906,400000.0
2009-04-15 13:14:00,12.784,12.881,12.752,12.857,400000.0
2009-04-15 13:15:00,12.837,12.837,12.722,12.758,450000.0
2009-04-15 13:16:00,12.908,12.93,12.8,12.846,500000.0
2009-04-15 13:17:00,12.878,12.878,12.711,12.778,450000.0
2009-04-15 13:18:00,12.871,12.871,12.764,12.804,350000.0
2009-04-15 13:19:00,12.765,12.929,12.765,12.831,700000.0
2009-04-15 13:20:00,12.747,12.858,12.704,12.784,800000.0
2009-04-15 13:21:00,12.82,12.88,12.778,12.859,400000.0
2009-04-15 13:22:00,12.718,12.85,12.718,12.752,550000.0
2009-04-15 13:23:00,12.84,12.856,12.732,12.763,450000.0
2009-04-15 13:24:00,12.803,12.838,12.727,12.814,350000.0
2009-04-15 13:25:00,12.744,12.867,12.744,12.82,450000.0
2009-04-15 13:26:00,12.748,12.84,12.72,12.72,350000.0
2009-04-15 13:27:00,12.718,12.864,12.718,12.755,500000.0
2009-04-15 13:28:00,12.824,12.846,12.714,12.784,350000.0
2009-04-15 13:29:00,12.852,12.88,12.746,12.823,400000.0
2009-04-15 13:30:00,12.836,12.836,12.736,12.811,450000.0
2009-04-15 13:31:00,12.867,12.867,12.78,12.846,400000.0
2009-04-15 13:32:00,12.817,12.817,12.716,12.728,450000.0
2009-04-15 13:33:00,12.793,12.866,12.744,12.798,350000.0
2009-04-15 13:34:00,12.737,12.9,12.737,12.869,700000.0
2009-04-15 13:35:00,12.842,12.923,12.753,12.783,550000.0
2009-04-15 13:36:00,12.75,12.85,12.728,12.83,650000.0
2009-04-15 13:37:00,12.855,12.855,12.739,12.809,350000.0
2009-04-15 13:38:00,12.83,12.858,12.711,12.711,400000.0
2009-04-15 13:39:00,12.752,12.863,12.752,12.774,600000.0
2009-04-15 13:40:00,12.795,12.864,12.795,12.864,400000.0
2009-04-15 13:41:00,12.759,12.842,12.751,12.758,400000.0
2009-04-15 13:42:00,12.771,12.826,12.729,12.735,350000.0
2009-04-15 13:43:00,12.862,12.862,12.704,12.741,750000.0
2009-04-15 13:44:00,12.735,12.848,12.726,12.848,450000.0
2009-04-15 13:45:00,12.764,12.832,12.687,12.818,350000.0
2009-04-15 13:46:00,12.839,12.861,12.741,12.772,400000.0
2009-04-15 13:47:00,12.697,12.849,12.697,12.739,550000.0
2009-04-15 13:48:00,12.834,12.834,12.791,12.8,350000.0
2009-04-15 13:49:00,12.766,12.838,12.739,12.739,350000.0
2009-04-15 13:50:00,12.76,12.879,12.734,12.742,550000.0
2009-04-15 13:51:00,12.728,12.816,12.718,12.816,350000.0
2009-04-15 13:52:00,12.793,12.84,12.75,12.75,400000.0
2009-04-15 13:53:00,12.804,12.811,12.687,12.783,350000.0
2009-04-15 13:54:00,12.743,12.822,12.696,12.797,400000.0
2009-04-15 13:55:00,12.84,12.85,12.83,12.83,500000.0
2009-04-15 13:56:00,12.717,12.783,12.68,12.773,500000.0
2009-04-15 13:57:00,12.811,12.82,12.686,12.755,400000.0
2009-04-15 13:58:00,12.835,12.849,12.706,12.706,750000.0
2009-04-15 13:59:00,12.834,12.834,12.715,12.78,350000.0
2009-04-15 14:00:00,12.722,12.782,12.666,12.782,600000.0
2009-04-15 14:01:00,12.792,12.792,12.708,12.776,400000.0
2009-04-15 14:02:00,12.782,12.785,12.657,12.774,350000.0
2009-04-15 14:03:00,12.709,12.787,12.709,12.786,350000.0
2009-04-15 14:04:00,12.708,12.825,12.69,12.809,400000.0
2009-04-15 14:05:00,12.818,12.818,12.68,12.818,400000.0
2009-04-15 14:06:00,12.811,12.811,12.693,12.693,450000.0
2009-04-15 14:07:00,12.781,12.798,12.668,12.798,350000.0
2009-04-15 14:08:00,12.72,12.812,12.681,12.786,400000.0
2009-04-15 14:09:00,12.794,12.794,12.648,12.705,400000.0
2009-04-15 14:10:00,12.762,12.838,12.71,12.83,400000.0
2009-04-15 14:11:00,12.811,12.811,12.664,12.781,500000.0
2009-04-15 14:12:00,12.822,12.822,12.735,12.816,350000.0
2009-04-15 14:13:00,12.771,12.831,12.689,12.808,450000.0
2009-04-15 14:14:00,12.756,12.81,12.7,12.802,550000.0
2009-04-15 14:15:00,12.802,12.815,12.698,12.748,350000.0
2009-04-15 14:16:00,12.822,12.882,12.746,12.807,400000.0
2009-04-15 14:17:00,12.795,12.867,12.759,12.83,400000.0
2009-04-15 14:18:00,12.808,12.856,12.778,12.81,400000.0
2009-04-15 14:19:00,12.737,12.873,12.714,12.85,700000.0
2009-04-15 14:20:00,12.836,12.883,12.757,12.805,500000.0
2009-04-15 14:21:00,12.867,12.867,12.746,12.794,400000.0
2009-04-15 14:22:00,12.825,12.826,12.744,12.811,400000.0
2009-04-15 14:23:00,12.802,12.867,12.742,12.772,450000.0
2009-04-15 14:24:00,12.783,12.835,12.706,12.791,400000.0
2009-04-15 14:25:00,12.758,12.837,12.746,12.824,450000.0
2009-04-15 14:26:00,12.716,12.762,12.716,12.762,100000.0
2009-04-15 14:27:00,12.802,12.807,12.702,12.745,400000.0
2009-04-15 14:28:00,12.841,12.844,12.734,12.734,450000.0
2009-04-15 14:29:00,12.74,12.812,12.74,12.812,550000.0
2009-04-15 14:30:00,12.712,12.839,12.686,12.839,550000.0
2009-04-15 14:31:00,12.796,12.796,12.636,12.719,400000.0
2009-04-15 14:32:00,12.786,12.803,12.714,12.784,350000.0
2009-04-15 14:33:00,12.773,12.844,12.711,12.711,650000.0
2009-04-15 14:34:00,12.834,12.834,12.75,12.815,350000.0
2009-04-15 14:35:00,12.831,12.837,12.727,12.815,350000.0
2009-04-15 14:36:00,12.804,12.804,12.688,12.752,400000.0
2009-04-15 14:37:00,12.646,12.765,12.594,12.727,450000.0
2009-04-15 14:38:00,12.753,12.784,12.674,12.683,500000.0
2009-04-15 14:39:00,12.677,12.784,12.649,12.683,500000.0
2009-04-15 14:40:00,12.749,12.8,12.646,12.749,550000.0
2009-04-15 14:41:00,12.78,12.79,12.658,12.729,450000.0
2009-04-15 14:42:00,12.731,12.739,12.663,12.663,500000.0
2009-04-15 14:43:00,12.705,12.715,12.595,12.715,350000.0
2009-04-15 14:44:00,12.608,12.759,12.608,12.696,350000.0
2009-04-15 14:45:00,12.69,12.701,12.626,12.626,400000.0
2009-04-15 14:46:00,12.694,12.697,12.562,12.659,450000.0
2009-04-15 14:47:00,12.707,12.716,12.612,12.716,550000.0
2009-04-15 14:48:00,12.714,12.741,12.644,12.644,400000.0
2009-04-15 14:49:00,12.727,12.754,12.668,12.67,400000.0
2009-04-15 14:50:00,12.69,12.764,12.657,12.684,500000.0
2009-04-15 14:51:00,12.676,12.751,12.656,12.751,350000.0
2009-04-15 14:52:00,12.716,12.795,12.681,12.688,500000.0
2009-04-15 14:53:00,12.727,12.769,12.621,12.769,450000.0
2009-04-15 14:54:00,12.752,12.78,12.652,12.664,550000.0
2009-04-15 14:55:00,12.746,12.77,12.656,12.656,450000.0
2009-04-15 14:56:00,12.736,12.767,12.624,12.728,600000.0
2009-04-15 14:57:00,12.711,12.773,12.662,12.663,400000.0
2009-04-15 14:58:00,12.661,12.742,12.611,12.718,450000.0
2009-04-15 14:59:00,12.769,12.803,12.724,12.789,350000.0
2009-04-15 15:00:00,12.643,12.749,12.626,12.749,350000.0
2009-04-15 15:01:00,12.72,12.738,12.61,12.738,450000.0
2009-04-15 15:02:00,12.636,12.759,12.636,12.712,400000.0
2009-04-15 15:03:00,12.715,12.752,12.604,12.604,400000.0
2009-04-15 15:04:00,12.693,12.753,12.635,12.635,500000.0
2009-04-15 15:05:00,12.68,12.743,12.671,12.743,550000.0
2009-04-15 15:06:00,12.732,12.744,12.645,12.667,400000.0
2009-04-15 15:07:00,12.712,12.774,12.665,12.676,500000.0
2009-04-15 15:08:00,12.704,12.743,12.624,12.624,350000.0
2009-04-15 15:09:00,12.634,12.764,12.617,12.674,450000.0
2009-04-15 15:10:00,12.725,12.725,12.646,12.66,350000.0
2009-04-15 15:11:00,12.625,12.768,12.625,12.731,450000.0
2009-04-15 15:12:00,12.702,12.732,12.572,12.628,500000.0
2009-04-15 15:13:00,12.654,12.691,12.615,12.622,400000.0
2009-04-15 15:14:00,12.689,12.742,12.596,12.704,400000.0
2009-04-15 15:15:00,12.646,12.804,12.628,12.66,500000.0
2009-04-15 15:16:00,12.71,12.718,12.601,12.68,250000.0
2009-04-15 15:17:00,12.699,12.725,12.642,12.652,550000.0
2009-04-15 15:18:00,12.685,12.745,12.607,12.745,400000.0
2009-04-15 15:19:00,12.673,12.74,12.603,12.74,350000.0
2009-04-15 15:20:00,12.607,12.76,12.575,12.575,550000.0
2009-04-15 15:21:00,12.706,12.731,12.655,12.655,400000.0
2009-04-15 15:22:00,12.73,12.73,12.673,12.709,400000.0
2009-04-15 15:23:00,12.701,12.701,12.637,12.697,350000.0
2009-04-15 15:24:00,12.696,12.757,12.622,12.72,500000.0
2009-04-15 15:25:00,12.691,12.74,12.637,12.637,350000.0
2009-04-15 15:26:00,12.706,12.737,12.624,12.636,550000.0
2009-04-15 15:27:00,12.742,12.762,12.662,12.707,400000.0
2009-04-15 15:28:00,12.66,12.76,12.66,12.756,400000.0
2009-04-15 15:29:00,12.707,12.787,12.621,12.674,500000.0
2009-04-15 15:30:00,12.759,12.759,12.637,12.637,350000.0
2009-04-15 15:31:00,12.635,12.736,12.635,12.644,550000.0
2009-04-15 15:32:00,12.725,12.756,12.627,12.725,350000.0
2009-04-15 15:33:00,12.673,12.741,12.617,12.741,400000.0
2009-04-15 15:34:00,12.655,12.767,12.655,12.767,350000.0
2009-04-15 15:35:00,12.734,12.761,12.629,12.73,600000.0
2009-04-15 15:36:00,12.736,12.77,12.644,12.723,400000.0
2009-04-15 15:37:00,12.733,12.772,12.65,12.715,550000.0
2009-04-15 15:38:00,12.672,12.792,12.67,12.758,600000.0
2009-04-15 15:39:00,12.651,12.78,12.649,12.649,550000.0
2009-04-15 15:40:00,12.673,12.766,12.643,12.734,500000.0
2009-04-15 15:41:00,12.663,12.776,12.663,12.681,500000.0
2009-04-15 15:42:00,12.75,12.761,12.656,12.656,400000.0
2009-04-15 15:43:00,12.666,12.752,12.666,12.701,500000.0
2009-04-15 15:44:00,12.715,12.763,12.696,12.7,400000.0
2009-04-15 15:45:00,12.782,12.782,12.655,12.707,350000.0
2009-04-15 15:46:00,12.746,12.784,12.636,12.784,400000.0
2009-04-15 15:47:00,12.658,12.789,12.649,12.649,350000.0
2009-04-15 15:48:00,12.68,12.77,12.661,12.661,550000.0
2009-04-15 15:49:00,12.722,12.777,12.679,12.753,400000.0
2009-04-15 15:50:00,12.743,12.76,12.653,12.666,500000.0
2009-04-15 15:51:00,12.756,12.787,12.675,12.685,550000.0
2009-04-15 15:52:00,12.771,12.788,12.673,12.713,450000.0
2009-04-15 15:53:00,12.766,12.783,12.658,12.738,500000.0
2009-04-15 15:54:00,12.664,12.786,12.664,12.774,350000.0
2009-04-15 15:55:00,12.697,12.772,12.672,12.708,400000.0
2009-04-15 15:56:00,12.691,12.791,12.632,12.701,500000.0
2009-04-15 15:57:00,12.764,12.782,12.696,12.751,300000.0
2009-04-15 15:58:00,12.664,12.784,12.658,12.75,750000.0
2009-04-15 15:59:00,12.812,12.812,12.7,12.789,550000.0
2009-04-15 16:00:00,12.673,12.795,12.669,12.669,350000.0
2009-04-15 16:01:00,12.784,12.784,12.65,12.662,350000.0
2009-04-15 16:02:00,12.712,12.828,12.676,12.716,550000.0
2009-04-15 16:03:00,12.756,12.76,12.647,12.647,350000.0
2009-04-15 16:04:00,12.759,12.759,12.641,12.695,350000.0
2009-04-15 16:05:00,12.658,12.759,12.629,12.759,400000.0
2009-04-15 16:06:00,12.742,12.749,12.631,12.709,500000.0
2009-04-15 16:07:00,12.736,12.813,12.648,12.648,500000.0
2009-04-15 16:08:00,12.689,12.768,12.655,12.675,550000.0
2009-04-15 16:09:00,12.752,12.752,12.623,12.685,350000.0
2009-04-15 16:10:00,12.752,12.765,12.617,12.693,350000.0
2009-04-15 16:11:00,12.73,12.773,12.702,12.702,450000.0
2009-04-15 16:12:00,12.721,12.784,12.641,12.75,400000.0
2009-04-15 16:13:00,12.707,12.781,12.651,12.732,400000.0
2009-04-15 16:14:00,12.652,12.769,12.629,12.769,400000.0
2009-04-15 16:15:00,12.761,12.772,12.657,12.657,500000.0
2009-04-15 16:16:00,12.782,12.782,12.652,12.68,450000.0
2009-04-15 16:17:00,12.62,12.759,12.62,12.715,500000.0
2009-04-15 16:18:00,12.746,12.798,12.711,12.714,350000.0
2009-04-15 16:19:00,12.747,12.791,12.693,12.7,550000.0
2009-04-15 16:20:00,12.673,12.721,12.651,12.651,350000.0
2009-04-15 16:21:00,12.591,12.736,12.558,12.631,500000.0
2009-04-15 16:22:00,12.671,12.72,12.595,12.631,350000.0
2009-04-15 16:23:00,12.552,12.709,12.545,12.662,550000.0
2009-04-15 16:24:00,12.648,12.716,12.572,12.572,350000.0
2009-04-15 16:25:00,12.663,12.663,12.574,12.64,400000.0
2009-04-15 16:26:00,12.649,12.734,12.644,12.644,500000.0
2009-04-15 16:27:00,12.645,12.77,12.638,12.654,400000.0
2009-04-15 16:28:00,12.665,12.74,12.636,12.651,450000.0
2009-04-15 16:29:00,12.661,12.734,12.63,12.63,450000.0
2009-04-15 16:30:00,12.641,12.741,12.641,12.705,550000.0
2009-04-15 16:31:00,12.686,12.724,12.587,12.637,350000.0
2009-04-15 16:32:00,12.762,12.762,12.658,12.658,500000.0
2009-04-15 16:33:00,12.756,12.761,12.637,12.675,400000.0
2009-04-15 16:34:00,12.741,12.741,12.602,12.637,400000.0
2009-04-15 16:35:00,12.639,12.754,12.634,12.638,450000.0
2009-04-15 16:36:00,12.653,12.759,12.63,12.68,500000.0
2009-04-15 16:37:00,12.634,12.734,12.617,12.645,350000.0
2009-04-15 16:38:00,12.763,12.765,12.662,12.672,550000.0
2009-04-15 16:39:00,12.749,12.749,12.612,12.612,400000.0
2009-04-15 16:40:00,12.783,12.783,12.623,12.666,550000.0
2009-04-15 16:41:00,12.772,12.772,12.588,12.675,500000.0
2009-04-15 16:42:00,12.683,12.769,12.611,12.769,400000.0
2009-04-15 16:43:00,12.667,12.796,12.654,12.67,350000.0
2009-04-15 16:44:00,12.635,12.731,12.635,12.646,350000.0
2009-04-15 16:45:00,12.672,12.76,12.588,12.62,550000.0
2009-04-15 16:46:00,12.746,12.779,12.664,12.779,400000.0
2009-04-15 16:47:00,12.725,12.725,12.619,12.674,450000.0
2009-04-15 16:48:00,12.724,12.759,12.627,12.627,350000.0
2009-04-15 16:49:00,12.618,12.751,12.618,12.631,400000.0
2009-04-15 16:50:00,12.697,12.706,12.58,12.683,500000.0
2009-04-15 16:51:00,12.675,12.765,12.665,12.7,400000.0
2009-04-15 16:52:00,12.685,12.772,12.641,12.661,450000.0
2009-04-15 16:53:00,12.739,12.739,12.573,12.734,500000.0
2009-04-15 16:54:00,12.743,12.743,12.611,12.611,550000.0
2009-04-15 16:55:00,12.7,12.734,12.626,12.734,600000.0
2009-04-15 16:56:00,12.743,12.743,12.634,12.656,550000.0
2009-04-15 16:57:00,12.716,12.793,12.64,12.668,350000.0
2009-04-15 16:58:00,12.743,12.76,12.619,12.676,600000.0
2009-04-15 16:59:00,12.65,12.772,12.637,12.683,350000.0
2009-04-15 17:00:00,12.622,12.766,12.622,12.741,450000.0
2009-04-15 17:01:00,12.651,12.741,12.613,12.741,350000.0
2009-04-15 17:02:00,12.696,12.698,12.581,12.612,350000.0
2009-04-15 17:03:00,12.745,12.745,12.696,12.696,450000.0
2009-04-15 17:04:00,12.721,12.741,12.624,12.678,400000.0
2009-04-15 17:05:00,12.65,12.712,12.621,12.712,550000.0
2009-04-15 17:06:00,12.7,12.737,12.622,12.705,450000.0
2009-04-15 17:07:00,12.75,12.76,12.75,12.75,150000.0
2009-04-15 17:08:00,12.713,12.713,12.672,12.672,150000.0
2009-04-15 17:09:00,12.647,12.746,12.647,12.719,450000.0
2009-04-15 17:10:00,12.723,12.74,12.592,12.7,500000.0
2009-04-15 17:11:00,12.717,12.722,12.627,12.717,450000.0
2009-04-15 17:12:00,12.741,12.741,12.605,12.702,450000.0
2009-04-15 17:13:00,12.669,12.752,12.628,12.628,550000.0
2009-04-15 17:14:00,12.689,12.727,12.602,12.602,350000.0
2009-04-15 17:15:00,12.71,12.743,12.624,12.624,550000.0
2009-04-15 17:16:00,12.695,12.71,12.593,12.691,550000.0
2009-04-15 17:17:00,12.717,12.717,12.629,12.629,350000.0
2009-04-15 17:18:00,12.665,12.723,12.575,12.723,350000.0
2009-04-15 17:19:00,12.75,12.75,12.74,12.74,400000.0
2009-04-15 17:20:00,12.544,12.738,12.544,12.634,400000.0
2009-04-15 17:21:00,12.63,12.734,12.619,12.619,400000.0
2009-04-15 17:22:00,12.653,12.731,12.602,12.702,500000.0
2009-04-15 17:23:00,12.731,12.731,12.602,12.61,450000.0
2009-04-15 17:24:00,12.728,12.743,12.649,12.714,350000.0
2009-04-15 17:25:00,12.644,12.733,12.59,12.733,700000.0
2009-04-15 17:26:00,12.701,12.709,12.586,12.683,550000.0
2009-04-15 17:27:00,12.631,12.74,12.6,12.74,400000.0
2009-04-15 17:28:00,12.696,12.719,12.571,12.611,450000.0
2009-04-15 17:29:00,12.624,12.693,12.624,12.651,350000.0
2009-04-15 17:30:00,12.706,12.752,12.594,12.705,500000.0
2009-04-15 17:31:00,12.663,12.725,12.611,12.65,350000.0
2009-04-15 17:32:00,12.577,12.656,12.577,12.653,400000.0
2009-04-15 17:33:00,12.627,12.74,12.627,12.697,350000.0
2009-04-15 17:34:00,12.714,12.724,12.628,12.673,500000.0
2009-04-15 17:35:00,12.653,12.761,12.637,12.637,450000.0
2009-04-15 17:36:00,12.632,12.794,12.632,12.728,550000.0
2009-04-15 17:37:00,12.74,12.759,12.659,12.74,400000.0
2009-04-15 17:38:00,12.779,12.794,12.652,12.652,650000.0
2009-04-15 17:39:00,12.704,12.762,12.674,12.709,550000.0
2009-04-15 17:40:00,12.784,12.793,12.648,12.793,450000.0
2009-04-15 17:41:00,12.728,12.775,12.643,12.687,550000.0
2009-04-15 17:42:00,12.716,12.796,12.698,12.716,350000.0
2009-04-15 17:43:00,12.805,12.805,12.656,12.785,500000.0
2009-04-15 17:44:00,12.76,12.771,12.657,12.657,350000.0
2009-04-15 17:45:00,12.804,12.804,12.726,12.726,400000.0
2009-04-15 17:46:00,12.799,12.799,12.648,12.703,750000.0
2009-04-15 17:47:00,12.791,12.803,12.654,12.699,500000.0
2009-04-15 17:48:00,12.698,12.737,12.649,12.695,400000.0
2009-04-15 17:49:00,12.755,12.788,12.659,12.686,600000.0
2009-04-15 17:50:00,12.773,12.803,12.686,12.764,600000.0
2009-04-15 17:51:00,12.677,12.784,12.662,12.756,500000.0
2009-04-15 17:52:00,12.786,12.787,12.659,12.75,450000.0
2009-04-15 17:53:00,12.693,12.793,12.653,12.653,700000.0
2009-04-15 17:54:00,12.734,12.763,12.641,12.728,450000.0
2009-04-15 17:55:00,12.794,12.794,12.67,12.744,400000.0
2009-04-15 17:56:00,12.657,12.783,12.657,12.783,350000.0
2009-04-15 17:57:00,12.736,12.778,12.655,12.776,400000.0
2009-04-15 17:58:00,12.652,12.76,12.652,12.76,350000.0
2009-04-15 17:59:00,12.72,12.795,12.671,12.673,600000.0
2009-04-15 18:00:00,12.728,12.814,12.691,12.785,650000.0
2009-04-15 18:01:00,12.737,12.79,12.678,12.778,350000.0
2009-04-15 18:02:00,12.788,12.814,12.673,12.723,750000.0
2009-04-15 18:03:00,12.664,12.772,12.664,12.676,550000.0
2009-04-15 18:04:00,12.717,12.792,12.689,12.695,350000.0
2009-04-15 18:05:00,12.733,12.778,12.677,12.743,450000.0
2009-04-15 18:06:00,12.756,12.852,12.692,12.791,500000.0
2009-04-15 18:07:00,12.85,12.85,12.84,12.84,250000.0
2009-04-15 18:08:00,12.812,12.812,12.671,12.671,250000.0
2009-04-15 18:09:00,12.817,12.817,12.697,12.765,450000.0
2009-04-15 18:10:00,12.698,12.788,12.698,12.772,350000.0
2009-04-15 18:11:00,12.744,12.81,12.675,12.795,650000.0
2009-04-15 18:12:00,12.683,12.742,12.641,12.691,400000.0
2009-04-15 18:13:00,12.692,12.809,12.674,12.809,350000.0
2009-04-15 18:14:00,12.762,12.806,12.67,12.788,650000.0
2009-04-15 18:15:00,12.75,12.79,12.721,12.754,600000.0
2009-04-15 18:16:00,12.752,12.791,12.677,12.759,450000.0
2009-04-15 18:17:00,12.674,12.787,12.674,12.679,350000.0
2009-04-15 18:18:00,12.78,12.78,12.644,12.722,250000.0
2009-04-15 18:19:00,12.663,12.783,12.662,12.758,400000.0
2009-04-15 18:20:00,12.691,12.765,12.65,12.677,700000.0
2009-04-15 18:21:00,12.665,12.781,12.665,12.723,400000.0
2009-04-15 18:22:00,12.659,12.778,12.659,12.759,400000.0
2009-04-15 18:23:00,12.761,12.765,12.644,12.644,400000.0
2009-04-15 18:24:00,12.74,12.767,12.645,12.645,550000.0
2009-04-15 18:25:00,12.743,12.743,12.656,12.656,150000.0
2009-04-15 18:26:00,12.747,12.784,12.642,12.752,400000.0
2009-04-15 18:27:00,12.771,12.781,12.7,12.781,350000.0
2009-04-15 18:28:00,12.8,12.8,12.8,12.8,700000.0
2009-04-15 18:29:00,12.715,12.802,12.702,12.709,700000.0
2009-04-15 18:30:00,12.796,12.832,12.697,12.737,450000.0
2009-04-15 18:31:00,12.752,12.769,12.686,12.702,300000.0
2009-04-15 18:32:00,12.789,12.793,12.677,12.741,500000.0
2009-04-15 18:33:00,12.698,12.778,12.626,12.715,600000.0
2009-04-15 18:34:00,12.751,12.786,12.661,12.661,550000.0
2009-04-15 18:35:00,12.776,12.776,12.625,12.702,550000.0
2009-04-15 18:36:00,12.711,12.808,12.678,12.755,600000.0
2009-04-15 18:37:00,12.8,12.8,12.79,12.8,600000.0
2009-04-15 18:38:00,12.709,12.773,12.664,12.697,600000.0
2009-04-15 18:39:00,12.79,12.79,12.634,12.771,550000.0
2009-04-15 18:40:00,12.76,12.76,12.608,12.655,600000.0
2009-04-15 18:41:00,12.655,12.827,12.655,12.691,400000.0
2009-04-15 18:42:00,12.779,12.779,12.642,12.68,400000.0
2009-04-15 18:43:00,12.672,12.793,12.672,12.793,450000.0
2009-04-15 18:44:00,12.664,12.811,12.664,12.782,400000.0
2009-04-15 18:45:00,12.773,12.773,12.648,12.73,350000.0
2009-04-15 18:46:00,12.769,12.781,12.657,12.657,400000.0
2009-04-15 18:47:00,12.719,12.757,12.609,12.66,650000.0
2009-04-15 18:48:00,12.758,12.811,12.671,12.754,500000.0
2009-04-15 18:49:00,12.713,12.78,12.634,12.72,450000.0
2009-04-15 18:50:00,12.786,12.808,12.667,12.741,950000.0
2009-04-15 18:51:00,12.764,12.769,12.642,12.769,550000.0
2009-04-15 18:52:00,12.697,12.815,12.68,12.685,500000.0
2009-04-15 18:53:00,12.759,12.759,12.625,12.625,550000.0
2009-04-15 18:54:00,12.641,12.77,12.641,12.77,750000.0
2009-04-15 18:55:00,12.688,12.757,12.656,12.728,350000.0
2009-04-15 18:56:00,12.773,12.789,12.631,12.654,550000.0
2009-04-15 18:57:00,12.705,12.755,12.646,12.733,500000.0
2009-04-15 18:58:00,12.713,12.773,12.681,12.763,400000.0
2009-04-15 18:59:00,12.736,12.803,12.703,12.709,600000.0
2009-04-15 19:00:00,12.705,12.781,12.705,12.781,350000.0
2009-04-15 19:01:00,12.781,12.79,12.65,12.781,450000.0
2009-04-15 19:02:00,12.81,12.81,12.8,12.8,550000.0
2009-04-15 19:03:00,12.657,12.771,12.647,12.647,550000.0
2009-04-15 19:04:00,12.684,12.785,12.61,12.785,500000.0
2009-04-15 19:05:00,12.73,12.791,12.664,12.664,450000.0
2009-04-15 19:06:00,12.722,12.722,12.681,12.703,250000.0
2009-04-15 19:07:00,12.738,12.815,12.7,12.815,450000.0
2009-04-15 19:08:00,12.8,12.812,12.662,12.762,400000.0
2009-04-15 19:09:00,12.744,12.766,12.64,12.711,500000.0
2009-04-15 19:10:00,12.754,12.801,12.694,12.738,400000.0
2009-04-15 19:11:00,12.784,12.784,12.701,12.775,550000.0
2009-04-15 19:12:00,12.76,12.762,12.69,12.707,350000.0
2009-04-15 19:13:00,12.698,12.807,12.675,12.774,600000.0
2009-04-15 19:14:00,12.695,12.739,12.695,12.739,150000.0
2009-04-15 19:15:00,12.721,12.786,12.673,12.709,550000.0
2009-04-15 19:16:00,12.669,12.779,12.669,12.723,350000.0
2009-04-15 19:17:00,12.698,12.823,12.691,12.763,550000.0
2009-04-15 19:18:00,12.789,12.789,12.622,12.7,350000.0
2009-04-15 19:19:00,12.722,12.8,12.682,12.757,350000.0
2009-04-15 19:20:00,12.673,12.782,12.672,12.7,550000.0
2009-04-15 19:21:00,12.734,12.806,12.686,12.775,500000.0
2009-04-15 19:22:00,12.779,12.803,12.676,12.759,450000.0
2009-04-15 19:23:00,12.81,12.81,12.8,12.8,550000.0
2009-04-15 19:24:00,12.754,12.862,12.682,12.82,550000.0
2009-04-15 19:25:00,12.663,12.76,12.642,12.655,500000.0
2009-04-15 19:26:00,12.705,12.773,12.646,12.724,500000.0
2009-04-15 19:27:00,12.711,12.801,12.654,12.714,500000.0
2009-04-15 19:28:00,12.692,12.768,12.675,12.693,500000.0
2009-04-15 19:29:00,12.714,12.773,12.678,12.681,400000.0
2009-04-15 19:30:00,12.68,12.786,12.677,12.786,400000.0
2009-04-15 19:31:00,12.661,12.71,12.661,12.705,150000.0
2009-04-15 19:32:00,12.776,12.798,12.671,12.741,300000.0
2009-04-15 19:33:00,12.725,12.725,12.704,12.704,100000.0
2009-04-15 19:34:00,12.747,12.802,12.684,12.684,650000.0
2009-04-15 19:35:00,12.81,12.81,12.8,12.8,350000.0
2009-04-15 19:36:00,12.724,12.775,12.695,12.723,350000.0
2009-04-15 19:37:00,12.678,12.766,12.668,12.751,500000.0
2009-04-15 19:38:00,12.784,12.784,12.648,12.712,450000.0
2009-04-15 19:39:00,12.698,12.781,12.655,12.692,500000.0
2009-04-15 19:40:00,12.72,12.824,12.682,12.682,700000.0
2009-04-15 19:41:00,12.66,12.787,12.66,12.755,400000.0
2009-04-15 19:42:00,12.744,12.75,12.64,12.64,500000.0
2009-04-15 19:43:00,12.678,12.764,12.678,12.764,200000.0
2009-04-15 19:44:00,12.79,12.79,12.79,12.79,500000.0
2009-04-15 19:45:00,12.69,12.81,12.69,12.754,500000.0
2009-04-15 19:46:00,12.759,12.759,12.591,12.662,550000.0
2009-04-15 19:47:00,12.752,12.77,12.676,12.685,350000.0
2009-04-15 19:48:00,12.759,12.759,12.65,12.694,500000.0
2009-04-15 19:49:00,12.794,12.804,12.711,12.721,350000.0
2009-04-15 19:50:00,12.791,12.812,12.69,12.811,500000.0
2009-04-15 19:51:00,12.7,12.775,12.636,12.689,400000.0
2009-04-15 19:52:00,12.803,12.803,12.692,12.788,500000.0
2009-04-15 19:53:00,12.717,12.761,12.64,12.747,400000.0
2009-04-15 19:54:00,12.81,12.81,12.79,12.81,400000.0
2009-04-15 19:55:00,12.701,12.779,12.669,12.724,400000.0
2009-04-15 19:56:00,12.711,12.796,12.666,12.796,400000.0
2009-04-15 19:57:00,12.781,12.781,12.674,12.674,450000.0
2009-04-15 19:58:00,12.755,12.798,12.698,12.798,350000.0
2009-04-15 19:59:00,12.776,12.78,12.657,12.747,550000.0
2009-04-15 20:00:00,12.801,12.801,12.683,12.77,350000.0
2009-04-15 20:01:00,12.711,12.773,12.665,12.709,850000.0
2009-04-15 20:02:00,12.739,12.755,12.664,12.734,400000.0
2009-04-15 20:03:00,12.662,12.737,12.6,12.723,800000.0
2009-04-15 20:04:00,12.653,12.735,12.649,12.679,500000.0
2009-04-15 20:05:00,12.744,12.751,12.678,12.71,500000.0
2009-04-15 20:06:00,12.664,12.756,12.608,12.756,450000.0
2009-04-15 20:07:00,12.727,12.78,12.644,12.73,400000.0
2009-04-15 20:08:00,12.619,12.72,12.619,12.69,350000.0
2009-04-15 20:09:00,12.771,12.771,12.644,12.653,900000.0
2009-04-15 20:10:00,12.769,12.77,12.7,12.748,350000.0
2009-04-15 20:11:00,12.703,12.768,12.654,12.763,800000.0
2009-04-15 20:12:00,12.647,12.762,12.632,12.697,400000.0
2009-04-15 20:13:00,12.734,12.805,12.659,12.659,350000.0
2009-04-15 20:14:00,12.774,12.838,12.666,12.666,1000000.0
2009-04-15 20:15:00,12.76,12.76,12.75,12.76,400000.0
2009-04-15 20:16:00,12.744,12.778,12.652,12.778,400000.0
2009-04-15 20:17:00,12.711,12.755,12.609,12.609,350000.0
2009-04-15 20:18:00,12.763,12.763,12.628,12.732,500000.0
2009-04-15 20:19:00,12.708,12.745,12.598,12.663,550000.0
2009-04-15 20:20:00,12.712,12.757,12.621,12.753,400000.0
2009-04-15 20:21:00,12.74,12.74,12.642,12.72,500000.0
2009-04-15 20:22:00,12.724,12.733,12.63,12.7,550000.0
2009-04-15 20:23:00,12.642,12.743,12.627,12.738,350000.0
2009-04-15 20:24:00,12.69,12.761,12.661,12.761,350000.0
2009-04-15 20:25:00,12.749,12.749,12.634,12.692,400000.0
2009-04-15 20:26:00,12.742,12.758,12.644,12.751,500000.0
2009-04-15 20:27:00,12.73,12.74,12.73,12.73,450000.0
2009-04-15 20:28:00,12.628,12.754,12.628,12.754,450000.0
2009-04-15 20:29:00,12.717,12.756,12.649,12.649,350000.0
2009-04-15 20:30:00,12.673,12.739,12.641,12.703,350000.0
2009-04-15 20:31:00,12.729,12.765,12.635,12.721,550000.0
2009-04-15 20:32:00,12.62,12.726,12.586,12.72,550000.0
2009-04-15 20:33:00,12.649,12.765,12.649,12.719,350000.0
2009-04-15 20:34:00,12.706,12.79,12.644,12.691,350000.0
2009-04-15 20:35:00,12.74,12.75,12.74,12.74,300000.0
2009-04-15 20:36:00,12.748,12.759,12.622,12.698,300000.0
2009-04-15 20:37:00,12.724,12.762,12.633,12.727,550000.0
2009-04-15 20:38:00,12.754,12.754,12.605,12.714,500000.0
2009-04-15 20:39:00,12.669,12.703,12.626,12.626,350000.0
2009-04-15 20:40:00,12.659,12.735,12.632,12.735,400000.0
2009-04-15 20:41:00,12.699,12.742,12.674,12.709,350000.0
2009-04-15 20:42:00,12.754,12.754,12.628,12.697,350000.0
2009-04-15 20:43:00,12.673,12.673,12.673,12.673,50000.0
2009-04-15 20:45:00,12.63,12.752,12.63,12.668,200000.0
2009-04-15 20:46:00,12.669,12.708,12.648,12.708,250000.0
2009-04-15 20:47:00,12.707,12.759,12.697,12.714,350000.0
2009-04-15 20:48:00,12.633,12.717,12.597,12.702,250000.0
2009-04-15 20:49:00,12.725,12.747,12.67,12.677,450000.0
2009-04-15 20:50:00,12.706,12.706,12.637,12.694,350000.0
2009-04-15 20:53:00,12.688,12.734,12.605,12.734,350000.0
2009-04-15 20:54:00,12.751,12.754,12.616,12.723,550000.0
2009-04-15 20:55:00,12.568,12.704,12.568,12.657,550000.0
2009-04-15 20:56:00,12.619,12.691,12.608,12.662,550000.0
2009-04-15 20:57:00,12.627,12.735,12.618,12.735,500000.0
2009-04-15 20:58:00,12.732,12.741,12.611,12.72,350000.0
2009-04-15 20:59:00,12.715,12.715,12.715,12.715,50000.0
2009-04-15 21:00:00,12.675,12.76,12.594,12.737,550000.0
2009-04-15 21:01:00,12.72,12.72,12.71,12.72,250000.0
2009-04-15 21:02:00,12.626,12.72,12.626,12.682,250000.0
2009-04-15 21:03:00,12.631,12.694,12.559,12.668,700000.0
2009-04-15 21:04:00,12.683,12.75,12.614,12.614,550000.0
2009-04-15 21:05:00,12.71,12.72,12.71,12.72,350000.0
2009-04-15 21:06:00,12.71,12.71,12.71,12.71,350000.0
2009-04-15 21:07:00,12.684,12.684,12.614,12.674,350000.0
2009-04-15 21:08:00,12.677,12.715,12.605,12.683,450000.0
2009-04-15 21:09:00,12.657,12.756,12.648,12.678,400000.0
2009-04-15 21:10:00,12.716,12.718,12.616,12.616,350000.0
2009-04-15 21:11:00,12.642,12.732,12.642,12.699,400000.0
2009-04-15 21:12:00,12.58,12.72,12.58,12.61,400000.0
2009-04-15 21:13:00,12.72,12.73,12.72,12.72,350000.0
2009-04-15 21:15:00,12.73,12.73,12.72,12.73,350000.0
2009-04-15 21:16:00,12.699,12.745,12.605,12.674,350000.0
2009-04-15 21:17:00,12.684,12.79,12.638,12.638,800000.0
2009-04-15 21:18:00,12.73,12.74,12.72,12.72,550000.0
2009-04-15 21:19:00,12.714,12.751,12.625,12.664,550000.0
2009-04-15 21:20:00,12.738,12.744,12.633,12.744,400000.0
2009-04-15 21:21:00,12.747,12.752,12.668,12.752,500000.0
2009-04-15 21:22:00,12.65,12.718,12.632,12.654,350000.0
2009-04-15 21:23:00,12.741,12.741,12.621,12.72,500000.0
2009-04-15 21:24:00,12.752,12.752,12.631,12.631,100000.0
2009-04-15 21:25:00,12.692,12.736,12.667,12.673,350000.0
2009-04-15 21:26:00,12.691,12.722,12.585,12.668,500000.0
2009-04-15 21:27:00,12.72,12.73,12.72,12.72,350000.0
2009-04-15 21:28:00,12.675,12.722,12.636,12.654,350000.0
2009-04-15 21:29:00,12.648,12.777,12.614,12.614,550000.0
2009-04-15 21:30:00,12.567,12.717,12.567,12.706,450000.0
2009-04-15 21:31:00,12.659,12.736,12.605,12.605,350000.0
2009-04-15 21:32:00,12.717,12.738,12.611,12.628,400000.0
2009-04-15 21:33:00,12.744,12.744,12.744,12.744,50000.0
2009-04-15 21:34:00,12.613,12.755,12.613,12.721,350000.0
2009-04-15 21:35:00,12.685,12.685,12.549,12.574,250000.0
2009-04-15 21:36:00,12.716,12.721,12.597,12.718,350000.0
2009-04-15 21:37:00,12.591,12.591,12.591,12.591,50000.0
2009-04-15 21:38:00,12.693,12.748,12.599,12.716,500000.0
2009-04-15 21:39:00,12.724,12.724,12.672,12.679,350000.0
2009-04-15 21:40:00,12.723,12.73,12.616,12.616,150000.0
2009-04-15 21:41:00,12.72,12.76,12.624,12.72,700000.0
2009-04-15 21:42:00,12.711,12.754,12.611,12.636,550000.0
2009-04-15 21:43:00,12.646,12.738,12.611,12.611,350000.0
2009-04-15 21:44:00,12.73,12.74,12.72,12.73,250000.0
2009-04-15 21:47:00,12.735,12.748,12.644,12.656,250000.0
2009-04-15 21:48:00,12.728,12.728,12.575,12.632,300000.0
2009-04-15 21:49:00,12.739,12.739,12.613,12.623,400000.0
2009-04-15 21:50:00,12.675,12.717,12.603,12.603,400000.0
2009-04-15 21:51:00,12.719,12.745,12.623,12.714,550000.0
2009-04-15 21:52:00,12.671,12.737,12.609,12.669,450000.0
2009-04-15 21:53:00,12.609,12.674,12.609,12.674,100000.0
2009-04-15 21:54:00,12.713,12.727,12.611,12.687,550000.0
2009-04-15 21:55:00,12.724,12.724,12.598,12.598,250000.0
2009-04-15 21:56:00,12.718,12.724,12.629,12.629,300000.0
2009-04-15 21:57:00,12.713,12.731,12.6,12.699,400000.0
2009-04-15 21:58:00,12.608,12.733,12.585,12.608,400000.0
2009-04-15 21:59:00,12.628,12.667,12.543,12.667,400000.0
2009-04-15 22:00:00,12.699,12.699,12.564,12.601,400000.0
2009-04-15 22:01:00,12.657,12.732,12.633,12.732,400000.0
2009-04-15 22:02:00,12.718,12.718,12.558,12.569,550000.0
2009-04-15 22:03:00,12.667,12.742,12.667,12.742,150000.0
2009-04-15 22:04:00,12.633,12.712,12.58,12.58,350000.0
2009-04-15 22:05:00,12.701,12.743,12.701,12.743,100000.0
2009-04-15 22:06:00,12.679,12.703,12.613,12.626,350000.0
2009-04-15 22:07:00,12.697,12.732,12.645,12.732,300000.0
2009-04-15 22:08:00,12.714,12.744,12.714,12.744,100000.0
2009-04-15 22:09:00,12.73,12.73,12.72,12.73,500000.0
2009-04-15 22:10:00,12.704,12.706,12.606,12.693,500000.0
2009-04-15 22:11:00,12.72,12.72,12.72,12.72,200000.0
2009-04-15 22:13:00,12.645,12.77,12.645,12.671,200000.0
2009-04-15 22:14:00,12.709,12.753,12.649,12.753,550000.0
2009-04-15 22:15:00,12.74,12.74,12.72,12.74,350000.0
2009-04-15 22:16:00,12.73,12.73,12.73,12.73,350000.0
2009-04-15 22:19:00,12.742,12.742,12.582,12.627,350000.0
2009-04-15 22:20:00,12.721,12.766,12.64,12.676,400000.0
2009-04-15 22:21:00,12.684,12.769,12.684,12.769,150000.0
2009-04-15 22:22:00,12.719,12.719,12.675,12.675,100000.0
2009-04-15 22:23:00,12.718,12.754,12.632,12.671,400000.0
2009-04-15 22:24:00,12.74,12.74,12.73,12.73,450000.0
2009-04-15 22:25:00,12.669,12.752,12.615,12.719,450000.0
2009-04-15 22:26:00,12.764,12.764,12.669,12.681,300000.0
2009-04-15 22:27:00,12.65,12.762,12.643,12.679,350000.0
2009-04-15 22:28:00,12.74,12.75,12.74,12.75,400000.0
2009-04-15 22:29:00,12.712,12.767,12.658,12.754,400000.0
2009-04-15 22:30:00,12.722,12.758,12.647,12.647,250000.0
2009-04-15 22:31:00,12.74,12.75,12.74,12.74,150000.0
2009-04-15 22:32:00,12.69,12.69,12.671,12.671,150000.0
2009-04-15 22:33:00,12.67,12.739,12.642,12.739,150000.0
2009-04-15 22:34:00,12.691,12.705,12.691,12.705,100000.0
2009-04-15 22:35:00,12.677,12.746,12.677,12.746,100000.0
2009-04-15 22:36:00,12.687,12.741,12.629,12.741,300000.0
2009-04-15 22:37:00,12.644,12.674,12.64,12.654,400000.0
2009-04-15 22:38:00,12.658,12.721,12.624,12.721,350000.0
2009-04-15 22:39:00,12.75,12.75,12.74,12.75,700000.0
2009-04-15 22:40:00,12.592,12.739,12.592,12.663,700000.0
2009-04-15 22:41:00,12.748,12.764,12.748,12.764,100000.0
2009-04-15 22:42:00,12.673,12.744,12.605,12.737,400000.0
2009-04-15 22:43:00,12.74,12.74,12.72,12.73,200000.0
2009-04-15 22:44:00,12.703,12.749,12.618,12.749,200000.0
2009-04-15 22:45:00,12.674,12.731,12.614,12.614,200000.0
2009-04-15 22:46:00,12.666,12.733,12.598,12.665,350000.0
2009-04-15 22:47:00,12.74,12.74,12.72,12.74,250000.0
2009-04-15 22:48:00,12.714,12.76,12.661,12.663,250000.0
2009-04-15 22:49:00,12.73,12.74,12.73,12.73,1050000.0
2009-04-15 22:50:00,12.63,12.734,12.583,12.708,1050000.0
2009-04-15 22:51:00,12.671,12.697,12.668,12.678,250000.0
2009-04-15 22:52:00,12.678,12.755,12.622,12.744,250000.0
2009-04-15 22:53:00,12.736,12.763,12.673,12.673,350000.0
2009-04-15 22:54:00,12.768,12.768,12.637,12.64,450000.0
2009-04-15 22:55:00,12.729,12.739,12.622,12.73,350000.0
2009-04-15 22:56:00,12.727,12.727,12.727,12.727,50000.0
2009-04-15 22:57:00,12.76,12.76,12.75,12.75,400000.0
2009-04-15 22:58:00,12.687,12.771,12.655,12.771,400000.0
2009-04-15 22:59:00,12.774,12.774,12.658,12.658,250000.0
2009-04-15 23:00:00,12.683,12.713,12.604,12.604,300000.0
2009-04-15 23:01:00,12.726,12.746,12.623,12.732,450000.0
2009-04-15 23:02:00,12.76,12.76,12.76,12.76,100000.0
2009-04-15 23:04:00,12.75,12.76,12.75,12.75,100000.0
2009-04-15 23:05:00,12.76,12.76,12.76,12.76,100000.0
2009-04-15 23:08:00,12.699,12.699,12.646,12.646,100000.0
2009-04-15 23:09:00,12.76,12.76,12.75,12.75,500000.0
2009-04-15 23:10:00,12.744,12.746,12.646,12.733,500000.0
2009-04-15 23:11:00,12.75,12.76,12.75,12.75,300000.0
2009-04-15 23:12:00,12.725,12.754,12.628,12.628,300000.0
2009-04-15 23:13:00,12.716,12.716,12.663,12.663,100000.0
2009-04-15 23:14:00,12.763,12.763,12.635,12.635,150000.0
2009-04-15 23:15:00,12.633,12.766,12.633,12.766,150000.0
2009-04-15 23:16:00,12.75,12.76,12.75,12.76,500000.0
2009-04-15 23:17:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:20:00,12.661,12.738,12.602,12.662,450000.0
2009-04-15 23:25:00,12.76,12.76,12.76,12.76,500000.0
2009-04-15 23:30:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:39:00,12.662,12.742,12.608,12.711,450000.0
2009-04-15 23:40:00,12.724,12.724,12.631,12.631,100000.0
2009-04-15 23:41:00,12.714,12.736,12.714,12.736,100000.0
2009-04-15 23:42:00,12.649,12.719,12.611,12.719,400000.0
2009-04-15 23:46:00,12.76,12.76,12.76,12.76,500000.0
2009-04-15 23:47:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:50:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:59:00,12.665,12.728,12.661,12.661,200000.0
2009-04-16 00:00:00,12.646,12.743,12.646,12.684,250000.0
2009-04-16 00:01:00,12.769,12.769,12.654,12.684,350000.0
2009-04-16 00:02:00,12.692,12.765,12.611,12.738,550000.0
2009-04-16 00:03:00,12.755,12.773,12.709,12.742,250000.0
2009-04-16 00:04:00,12.634,12.763,12.634,12.695,600000.0
2009-04-16 00:05:00,12.75,12.76,12.75,12.75,100000.0
2009-04-16 00:06:00,12.74,12.744,12.74,12.744,100000.0
2009-04-16 00:07:00,12.728,12.769,12.687,12.687,350000.0
2009-04-16 00:08:00,12.755,12.755,12.723,12.743,200000.0
2009-04-16 00:09:00,12.76,12.76,12.75,12.76,500000.0
2009-04-16 00:10:00,12.744,12.746,12.646,12.733,500000.0
2009-04-16 00:12:00,12.766,12.771,12.672,12.757,500000.0
2009-04-16 00:13:00,12.697,12.772,12.642,12.673,350000.0
2009-04-16 00:14:00,12.769,12.769,12.768,12.768,100000.0
2009-04-16 00:17:00,12.73,12.73,12.638,12.638,100000.0
2009-04-16 00:18:00,12.722,12.725,12.671,12.725,350000.0
2009-04-16 00:19:00,12.747,12.771,12.639,12.639,500000.0
2009-04-16 00:20:00,12.657,12.749,12.628,12.669,400000.0
2009-04-16 00:21:00,12.76,12.76,12.76,12.76,350000.0
2009-04-16 00:25:00,12.738,12.745,12.683,12.695,350000.0
2009-04-16 00:26:00,12.696,12.79,12.67,12.685,550000.0
2009-04-16 00:27:00,12.682,12.761,12.673,12.728,400000.0
2009-04-16 00:28:00,12.68,12.741,12.63,12.692,400000.0
2009-04-16 00:30:00,12.682,12.711,12.682,12.71,150000.0
2009-04-16 00:31:00,12.727,12.75,12.661,12.715,200000.0
2009-04-16 00:32:00,12.74,12.772,12.632,12.772,800000.0
2009-04-16 00:34:00,12.761,12.763,12.663,12.75,500000.0
2009-04-16 00:35:00,12.74,12.75,12.74,12.75,500000.0
2009-04-16 00:37:00,12.759,12.761,12.661,12.748,500000.0
2009-04-16 00:38:00,12.75,12.75,12.74,12.75,750000.0
2009-04-16 00:39:00,12.74,12.74,12.74,12.74,750000.0
2009-04-16 00:40:00,12.644,12.715,12.554,12.607,750000.0
2009-04-16 00:41:00,12.726,12.75,12.602,12.736,400000.0
2009-04-16 00:42:00,12.639,12.805,12.639,12.746,350000.0
2009-04-16 00:43:00,12.633,12.801,12.62,12.655,550000.0
2009-04-16 00:44:00,12.747,12.747,12.565,12.701,350000.0
2009-04-16 00:45:00,12.735,12.755,12.61,12.755,300000.0
2009-04-16 00:46:00,12.74,12.75,12.73,12.75,300000.0
2009-04-16 00:47:00,12.729,12.771,12.671,12.747,300000.0
2009-04-16 00:48:00,12.74,12.75,12.73,12.75,350000.0
2009-04-16 00:49:00,12.668,12.768,12.645,12.768,350000.0
2009-04-16 00:50:00,12.717,12.741,12.645,12.648,800000.0
2009-04-16 00:51:00,12.706,12.712,12.618,12.618,400000.0
2009-04-16 00:52:00,12.635,12.756,12.635,12.756,350000.0
2009-04-16 00:53:00,12.676,12.761,12.641,12.715,500000.0
2009-04-16 00:54:00,12.691,12.774,12.643,12.695,400000.0
2009-04-16 00:55:00,12.711,12.749,12.711,12.746,250000.0
2009-04-16 00:56:00,12.723,12.753,12.723,12.753,100000.0
2009-04-16 00:57:00,12.659,12.762,12.641,12.712,400000.0
2009-04-16 00:58:00,12.749,12.749,12.649,12.673,400000.0
2009-04-16 00:59:00,12.65,12.728,12.594,12.705,450000.0
2009-04-16 01:00:00,12.606,12.606,12.606,12.606,50000.0
2009-04-16 01:02:00,12.743,12.743,12.635,12.713,500000.0
2009-04-16 01:03:00,12.73,12.74,12.73,12.74,500000.0
2009-04-16 01:04:00,12.73,12.73,12.73,12.73,500000.0
2009-04-16 01:05:00,12.701,12.701,12.597,12.683,500000.0
2009-04-16 01:09:00,12.721,12.721,12.604,12.64,350000.0
2009-04-16 01:10:00,12.704,12.705,12.592,12.618,400000.0
2009-04-16 01:11:00,12.696,12.744,12.651,12.72,500000.0
2009-04-16 01:12:00,12.74,12.74,12.73,12.73,450000.0
2009-04-16 01:13:00,12.684,12.762,12.646,12.73,450000.0
2009-04-16 01:14:00,12.656,12.723,12.654,12.689,350000.0
2009-04-16 01:15:00,12.654,12.765,12.654,12.759,200000.0
2009-04-16 01:16:00,12.666,12.736,12.632,12.632,200000.0
2009-04-16 01:17:00,12.695,12.746,12.664,12.746,200000.0
2009-04-16 01:18:00,12.676,12.766,12.623,12.73,450000.0
2009-04-16 01:19:00,12.72,12.73,12.72,12.72,500000.0
2009-04-16 01:20:00,12.714,12.716,12.616,12.703,500000.0
2009-04-16 01:23:00,12.754,12.756,12.656,12.743,500000.0
2009-04-16 01:24:00,12.74,12.74,12.73,12.73,600000.0
2009-04-16 01:26:00,12.605,12.721,12.578,12.618,600000.0
2009-04-16 01:27:00,12.703,12.703,12.703,12.703,50000.0
2009-04-16 01:28:00,12.709,12.747,12.612,12.747,300000.0
2009-04-16 01:29:00,12.761,12.762,12.622,12.652,700000.0
2009-04-16 01:30:00,12.639,12.732,12.639,12.719,350000.0
2009-04-16 01:31:00,12.75,12.75,12.74,12.74,350000.0
2009-04-16 01:33:00,12.762,12.773,12.658,12.725,350000.0
2009-04-16 01:35:00,12.693,12.709,12.689,12.709,200000.0
2009-04-16 01:36:00,12.75,12.75,12.75,12.75,100000.0
2009-04-16 01:38:00,12.629,12.629,12.62,12.62,100000.0
2009-04-16 01:39:00,12.649,12.732,12.641,12.732,400000.0
2009-04-16 01:40:00,12.647,12.732,12.598,12.598,400000.0
2009-04-16 01:41:00,12.604,12.717,12.599,12.599,400000.0
2009-04-16 01:43:00,12.732,12.732,12.59,12.601,300000.0
2009-04-16 01:44:00,12.74,12.74,12.73,12.73,550000.0
2009-04-16 01:45:00,12.63,12.723,12.63,12.723,550000.0
2009-04-16 01:46:00,12.695,12.773,12.657,12.765,300000.0
2009-04-16 01:47:00,12.632,12.774,12.632,12.731,650000.0
2009-04-16 01:48:00,12.772,12.772,12.654,12.732,500000.0
2009-04-16 01:49:00,12.745,12.761,12.626,12.729,450000.0
2009-04-16 01:50:00,12.759,12.774,12.648,12.737,400000.0
2009-04-16 01:52:00,12.74,12.74,12.74,12.74,400000.0
2009-04-16 01:53:00,12.757,12.757,12.625,12.729,400000.0
2009-04-16 01:54:00,12.66,12.66,12.629,12.629,100000.0
2009-04-16 01:55:00,12.69,12.753,12.621,12.712,450000.0
2009-04-16 01:56:00,12.636,12.731,12.636,12.731,100000.0
2009-04-16 01:57:00,12.679,12.749,12.679,12.749,100000.0
2009-04-16 01:58:00,12.682,12.762,12.628,12.731,450000.0
2009-04-16 01:59:00,12.624,12.676,12.624,12.676,100000.0
2009-04-16 02:00:00,12.73,12.74,12.73,12.74,350000.0
2009-04-16 02:01:00,12.679,12.756,12.623,12.681,350000.0
2009-04-16 02:02:00,12.758,12.758,12.756,12.756,100000.0
2009-04-16 02:03:00,12.734,12.734,12.618,12.72,250000.0
2009-04-16 02:04:00,12.679,12.728,12.612,12.728,550000.0
2009-04-16 02:07:00,12.695,12.739,12.64,12.696,400000.0
2009-04-16 02:08:00,12.717,12.739,12.651,12.651,350000.0
2009-04-16 02:09:00,12.728,12.739,12.615,12.711,500000.0
2009-04-16 02:10:00,12.714,12.756,12.626,12.626,200000.0
2009-04-16 02:13:00,12.684,12.73,12.579,12.658,550000.0
2009-04-16 02:14:00,12.72,12.72,12.71,12.71,700000.0
2009-04-16 02:15:00,12.734,12.741,12.588,12.626,700000.0
2009-04-16 02:18:00,12.651,12.734,12.65,12.734,150000.0
2009-04-16 02:19:00,12.744,12.774,12.681,12.744,400000.0
2009-04-16 02:20:00,12.651,12.709,12.635,12.709,250000.0
2009-04-16 02:21:00,12.73,12.73,12.73,12.73,600000.0
2009-04-16 02:22:00,12.671,12.754,12.612,12.672,600000.0
2009-04-16 02:23:00,12.613,12.748,12.613,12.624,550000.0
2009-04-16 02:24:00,12.601,12.722,12.57,12.702,350000.0
2009-04-16 02:25:00,12.637,12.715,12.626,12.685,200000.0
2009-04-16 02:26:00,12.665,12.77,12.612,12.643,600000.0
2009-04-16 02:27:00,12.582,12.689,12.538,12.689,300000.0
2009-04-16 02:28:00,12.652,12.718,12.625,12.67,350000.0
2009-04-16 02:29:00,12.683,12.715,12.591,12.715,400000.0
2009-04-16 02:30:00,12.609,12.688,12.565,12.631,350000.0
2009-04-16 02:31:00,12.509,12.669,12.509,12.536,400000.0
2009-04-16 02:32:00,12.653,12.682,12.536,12.592,500000.0
2009-04-16 02:33:00,12.665,12.665,12.538,12.578,500000.0
2009-04-16 02:34:00,12.627,12.675,12.559,12.662,400000.0
2009-04-16 02:35:00,12.589,12.677,12.511,12.642,700000.0
2009-04-16 02:36:00,12.662,12.754,12.589,12.691,550000.0
2009-04-16 02:37:00,12.611,12.654,12.568,12.578,300000.0
2009-04-16 02:38:00,12.661,12.704,12.58,12.615,550000.0
2009-04-16 02:39:00,12.614,12.681,12.572,12.589,500000.0
2009-04-16 02:40:00,12.669,12.677,12.539,12.539,850000.0
2009-04-16 02:41:00,12.621,12.697,12.581,12.649,400000.0
2009-04-16 02:42:00,12.596,12.687,12.586,12.608,400000.0
2009-04-16 02:43:00,12.544,12.692,12.538,12.538,550000.0
2009-04-16 02:44:00,12.61,12.673,12.61,12.641,200000.0
2009-04-16 02:45:00,12.678,12.678,12.603,12.614,250000.0
2009-04-16 02:46:00,12.604,12.678,12.578,12.664,300000.0
2009-04-16 02:47:00,12.654,12.687,12.582,12.582,200000.0
2009-04-16 02:48:00,12.624,12.715,12.556,12.653,350000.0
2009-04-16 02:49:00,12.613,12.699,12.551,12.63,900000.0
2009-04-16 02:50:00,12.652,12.713,12.57,12.57,350000.0
2009-04-16 02:51:00,12.617,12.705,12.617,12.705,100000.0
2009-04-16 02:52:00,12.595,12.775,12.595,12.72,450000.0
2009-04-16 02:53:00,12.636,12.761,12.596,12.651,750000.0
2009-04-16 02:54:00,12.68,12.699,12.547,12.614,550000.0
2009-04-16 02:55:00,12.64,12.702,12.613,12.683,300000.0
2009-04-16 02:56:00,12.628,12.707,12.608,12.681,450000.0
2009-04-16 02:57:00,12.676,12.704,12.555,12.566,350000.0
2009-04-16 02:58:00,12.611,12.697,12.564,12.578,500000.0
2009-04-16 02:59:00,12.642,12.695,12.59,12.59,400000.0
2009-04-16 03:00:00,12.689,12.689,12.653,12.653,200000.0
2009-04-16 03:01:00,12.581,12.707,12.581,12.702,600000.0
2009-04-16 03:02:00,12.704,12.731,12.579,12.579,450000.0
2009-04-16 03:03:00,12.716,12.716,12.582,12.686,200000.0
2009-04-16 03:04:00,12.7,12.7,12.69,12.69,700000.0
2009-04-16 03:06:00,12.703,12.723,12.604,12.634,700000.0
2009-04-16 03:07:00,12.706,12.706,12.599,12.599,350000.0
2009-04-16 03:08:00,12.673,12.709,12.594,12.675,350000.0
2009-04-16 03:09:00,12.719,12.719,12.59,12.693,600000.0
2009-04-16 03:10:00,12.539,12.689,12.532,12.689,300000.0
2009-04-16 03:11:00,12.684,12.691,12.573,12.684,350000.0
2009-04-16 03:12:00,12.626,12.698,12.579,12.679,450000.0
2009-04-16 03:13:00,12.684,12.684,12.544,12.651,450000.0
2009-04-16 03:14:00,12.626,12.691,12.594,12.691,300000.0
2009-04-16 03:15:00,12.697,12.699,12.646,12.678,350000.0
2009-04-16 03:16:00,12.665,12.72,12.568,12.65,400000.0
2009-04-16 03:17:00,12.64,12.686,12.64,12.686,150000.0
2009-04-16 03:18:00,12.653,12.686,12.595,12.65,400000.0
2009-04-16 03:19:00,12.696,12.704,12.563,12.699,1400000.0
2009-04-16 03:20:00,12.666,12.666,12.632,12.632,100000.0
2009-04-16 03:21:00,12.67,12.699,12.598,12.699,250000.0
2009-04-16 03:22:00,12.626,12.696,12.596,12.604,550000.0
2009-04-16 03:23:00,12.623,12.678,12.608,12.678,200000.0
2009-04-16 03:24:00,12.666,12.666,12.578,12.649,250000.0
2009-04-16 03:25:00,12.683,12.706,12.6,12.66,450000.0
2009-04-16 03:26:00,12.66,12.667,12.574,12.576,200000.0
2009-04-16 03:27:00,12.699,12.7,12.601,12.693,400000.0
2009-04-16 03:28:00,12.63,12.716,12.63,12.634,150000.0
2009-04-16 03:29:00,12.609,12.71,12.583,12.679,350000.0
2009-04-16 03:30:00,12.682,12.682,12.635,12.659,200000.0
2009-04-16 03:31:00,12.682,12.688,12.557,12.665,400000.0
2009-04-16 03:32:00,12.657,12.713,12.646,12.693,300000.0
2009-04-16 03:33:00,12.589,12.696,12.557,12.652,350000.0
2009-04-16 03:34:00,12.67,12.68,12.67,12.67,50000.0
2009-04-16 03:35:00,12.627,12.627,12.627,12.627,50000.0
2009-04-16 03:36:00,12.632,12.715,12.587,12.676,450000.0
2009-04-16 03:37:00,12.681,12.712,12.629,12.629,300000.0
2009-04-16 03:38:00,12.649,12.677,12.649,12.664,150000.0
2009-04-16 03:39:00,12.699,12.699,12.61,12.684,350000.0
2009-04-16 03:40:00,12.671,12.671,12.579,12.629,350000.0
2009-04-16 03:41:00,12.701,12.725,12.634,12.634,200000.0
2009-04-16 03:42:00,12.692,12.698,12.563,12.671,600000.0
2009-04-16 03:43:00,12.67,12.68,12.67,12.67,400000.0
2009-04-16 03:44:00,12.681,12.711,12.588,12.588,400000.0
2009-04-16 03:45:00,12.588,12.671,12.588,12.621,250000.0
2009-04-16 03:47:00,12.704,12.706,12.606,12.693,500000.0
2009-04-16 03:48:00,12.621,12.698,12.562,12.622,350000.0
2009-04-16 03:50:00,12.687,12.694,12.642,12.687,550000.0
2009-04-16 03:51:00,12.7,12.707,12.666,12.666,150000.0
2009-04-16 03:52:00,12.622,12.648,12.622,12.644,200000.0
2009-04-16 03:53:00,12.628,12.7,12.577,12.662,450000.0
2009-04-16 03:54:00,12.582,12.688,12.582,12.688,150000.0
2009-04-16 03:55:00,12.639,12.639,12.589,12.613,350000.0
2009-04-16 03:56:00,12.593,12.593,12.593,12.593,50000.0
2009-04-16 03:57:00,12.615,12.707,12.592,12.621,650000.0
2009-04-16 03:58:00,12.632,12.693,12.632,12.693,400000.0
2009-04-16 03:59:00,12.709,12.709,12.584,12.655,250000.0
2009-04-16 04:00:00,12.684,12.694,12.658,12.694,200000.0
2009-04-16 04:01:00,12.649,12.711,12.578,12.68,400000.0
2009-04-16 04:02:00,12.66,12.66,12.582,12.582,100000.0
2009-04-16 04:03:00,12.591,12.674,12.591,12.674,100000.0
2009-04-16 04:04:00,12.595,12.686,12.595,12.66,300000.0
2009-04-16 04:05:00,12.691,12.694,12.578,12.694,250000.0
2009-04-16 04:06:00,12.67,12.68,12.67,12.68,150000.0
2009-04-16 04:07:00,12.714,12.714,12.64,12.64,150000.0
2009-04-16 04:08:00,12.642,12.695,12.531,12.659,400000.0
2009-04-16 04:09:00,12.654,12.705,12.594,12.698,700000.0
2009-04-16 04:10:00,12.639,12.702,12.602,12.65,550000.0
2009-04-16 04:11:00,12.564,12.677,12.564,12.677,400000.0
2009-04-16 04:12:00,12.677,12.677,12.592,12.592,100000.0
2009-04-16 04:13:00,12.637,12.724,12.621,12.705,300000.0
2009-04-16 04:14:00,12.711,12.713,12.597,12.619,450000.0
2009-04-16 04:15:00,12.661,12.661,12.661,12.661,50000.0
2009-04-16 04:16:00,12.657,12.657,12.616,12.616,100000.0
2009-04-16 04:17:00,12.57,12.672,12.57,12.672,100000.0
2009-04-16 04:18:00,12.7,12.7,12.69,12.69,400000.0
2009-04-16 04:19:00,12.654,12.703,12.576,12.628,400000.0
2009-04-16 04:20:00,12.619,12.656,12.619,12.646,200000.0
2009-04-16 04:21:00,12.69,12.7,12.69,12.69,500000.0
2009-04-16 04:22:00,12.694,12.696,12.596,12.683,500000.0
2009-04-16 04:24:00,12.651,12.714,12.633,12.679,400000.0
2009-04-16 04:26:00,12.7,12.7,12.7,12.7,50000.0
2009-04-16 04:27:00,12.69,12.69,12.69,12.69,50000.0
2009-04-16 04:28:00,12.7,12.7,12.7,12.7,50000.0
2009-04-16 04:29:00,12.69,12.69,12.69,12.69,50000.0
2009-04-16 04:30:00,12.691,12.691,12.691,12.691,50000.0
2009-04-16 04:31:00,12.664,12.675,12.664,12.675,100000.0
2009-04-16 04:32:00,12.673,12.702,12.567,12.567,150000.0
2009-04-16 04:33:00,12.708,12.712,12.708,12.712,100000.0
2009-04-16 04:36:00,12.596,12.596,12.596,12.596,50000.0
2009-04-16 04:37:00,12.597,12.68,12.597,12.621,150000.0
2009-04-16 04:38:00,12.572,12.632,12.572,12.632,150000.0
2009-04-16 04:39:00,12.686,12.808,12.608,12.608,850000.0
2009-04-16 04:40:00,12.664,12.664,12.626,12.626,100000.0
2009-04-16 04:41:00,12.62,12.693,12.62,12.693,100000.0
2009-04-16 04:42:00,12.689,12.689,12.687,12.687,100000.0
2009-04-16 04:43:00,12.71,12.71,12.7,12.7,150000.0
2009-04-16 04:44:00,12.679,12.689,12.638,12.638,150000.0
2009-04-16 04:45:00,12.71,12.71,12.7,12.71,400000.0
2009-04-16 04:46:00,12.693,12.726,12.598,12.598,400000.0
2009-04-16 04:47:00,12.669,12.716,12.588,12.674,400000.0
2009-04-16 04:48:00,12.653,12.653,12.575,12.575,400000.0
2009-04-16 04:49:00,12.618,12.72,12.588,12.665,1050000.0
2009-04-16 04:50:00,12.653,12.679,12.628,12.679,150000.0
2009-04-16 04:51:00,12.599,12.717,12.598,12.633,400000.0
2009-04-16 04:52:00,12.71,12.71,12.7,12.7,350000.0
2009-04-16 04:53:00,12.715,12.715,12.618,12.679,350000.0
2009-04-16 04:54:00,12.658,12.76,12.61,12.714,550000.0
2009-04-16 04:55:00,12.687,12.719,12.631,12.637,250000.0
2009-04-16 04:56:00,12.702,12.732,12.59,12.696,550000.0
2009-04-16 04:57:00,12.641,12.711,12.611,12.703,350000.0
2009-04-16 04:59:00,12.692,12.733,12.598,12.705,300000.0
2009-04-16 05:00:00,12.681,12.718,12.636,12.677,950000.0
2009-04-16 05:01:00,12.71,12.71,12.7,12.7,100000.0
2009-04-16 05:02:00,12.729,12.729,12.726,12.726,100000.0
2009-04-16 05:03:00,12.657,12.749,12.616,12.647,650000.0
2009-04-16 05:04:00,12.69,12.719,12.588,12.588,300000.0
2009-04-16 05:05:00,12.7,12.71,12.7,12.71,500000.0
2009-04-16 05:06:00,12.724,12.726,12.626,12.713,500000.0
2009-04-16 05:07:00,12.641,12.718,12.582,12.642,350000.0
2009-04-16 05:10:00,12.694,12.696,12.596,12.683,500000.0
2009-04-16 05:13:00,12.704,12.721,12.63,12.67,400000.0
2009-04-16 05:14:00,12.68,12.68,12.631,12.665,400000.0
2009-04-16 05:16:00,12.685,12.719,12.638,12.719,200000.0
2009-04-16 05:20:00,12.681,12.703,12.591,12.591,550000.0
2009-04-16 05:21:00,12.617,12.652,12.579,12.652,350000.0
2009-04-16 05:23:00,12.718,12.724,12.599,12.724,300000.0
2009-04-16 05:26:00,12.704,12.734,12.618,12.618,250000.0
2009-04-16 05:27:00,12.7,12.71,12.7,12.7,350000.0
2009-04-16 05:29:00,12.697,12.734,12.697,12.734,350000.0
2009-04-16 05:30:00,12.674,12.713,12.62,12.674,650000.0
2009-04-16 05:31:00,12.71,12.71,12.7,12.71,250000.0
2009-04-16 05:32:00,12.684,12.707,12.642,12.642,250000.0
2009-04-16 05:33:00,12.602,12.691,12.601,12.601,200000.0
2009-04-16 05:34:00,12.7,12.7,12.69,12.69,550000.0
2009-04-16 05:35:00,12.719,12.722,12.593,12.668,550000.0
2009-04-16 05:36:00,12.726,12.726,12.726,12.726,50000.0
2009-04-16 05:37:00,12.706,12.717,12.688,12.696,300000.0
2009-04-16 05:38:00,12.7,12.71,12.69,12.7,600000.0
2009-04-16 05:39:00,12.679,12.693,12.541,12.693,600000.0
2009-04-16 05:40:00,12.569,12.668,12.555,12.666,350000.0
2009-04-16 05:41:00,12.687,12.687,12.546,12.629,500000.0
2009-04-16 05:42:00,12.612,12.641,12.576,12.583,250000.0
2009-04-16 05:43:00,12.65,12.712,12.598,12.712,650000.0
2009-04-16 05:44:00,12.703,12.703,12.62,12.62,100000.0
2009-04-16 05:45:00,12.699,12.699,12.588,12.651,500000.0
2009-04-16 05:46:00,12.623,12.699,12.623,12.699,300000.0
2009-04-16 05:47:00,12.711,12.731,12.637,12.668,350000.0
2009-04-16 05:48:00,12.598,12.662,12.598,12.662,100000.0
2009-04-16 05:50:00,12.63,12.698,12.555,12.698,400000.0
2009-04-16 05:51:00,12.614,12.614,12.598,12.598,100000.0
2009-04-16 05:52:00,12.599,12.668,12.536,12.591,350000.0
2009-04-16 05:53:00,12.562,12.644,12.562,12.566,300000.0
2009-04-16 05:54:00,12.652,12.688,12.58,12.688,450000.0
2009-04-16 05:55:00,12.597,12.714,12.597,12.687,300000.0
2009-04-16 05:56:00,12.646,12.682,12.571,12.682,250000.0
2009-04-16 05:57:00,12.624,12.699,12.624,12.644,200000.0
2009-04-16 05:58:00,12.692,12.692,12.532,12.66,300000.0
2009-04-16 05:59:00,12.558,12.684,12.558,12.601,550000.0
2009-04-16 06:00:00,12.598,12.705,12.583,12.583,900000.0
2009-04-16 06:01:00,12.703,12.703,12.561,12.67,350000.0
2009-04-16 06:02:00,12.564,12.678,12.564,12.611,250000.0
2009-04-16 06:03:00,12.672,12.705,12.64,12.64,200000.0
2009-04-16 06:04:00,12.653,12.67,12.606,12.661,400000.0
2009-04-16 06:05:00,12.612,12.693,12.561,12.635,350000.0
2009-04-16 06:06:00,12.681,12.738,12.608,12.608,200000.0
2009-04-16 06:07:00,12.689,12.689,12.609,12.635,300000.0
2009-04-16 06:08:00,12.664,12.68,12.564,12.632,500000.0
2009-04-16 06:09:00,12.693,12.753,12.615,12.712,900000.0
2009-04-16 06:10:00,12.681,12.687,12.586,12.674,400000.0
2009-04-16 06:11:00,12.599,12.689,12.599,12.689,400000.0
2009-04-16 06:12:00,12.71,12.72,12.71,12.72,550000.0
2009-04-16 06:13:00,12.638,12.742,12.615,12.676,550000.0
2009-04-16 06:14:00,12.688,12.69,12.591,12.658,250000.0
2009-04-16 06:15:00,12.71,12.71,12.71,12.71,450000.0
2009-04-16 06:16:00,12.683,12.724,12.598,12.724,450000.0
2009-04-16 06:17:00,12.631,12.708,12.572,12.632,400000.0
2009-04-16 06:18:00,12.608,12.69,12.592,12.672,350000.0
2009-04-16 06:19:00,12.646,12.681,12.564,12.665,400000.0
2009-04-16 06:20:00,12.611,12.695,12.573,12.573,300000.0
2009-04-16 06:21:00,12.694,12.694,12.644,12.644,100000.0
2009-04-16 06:22:00,12.639,12.725,12.611,12.725,550000.0
2009-04-16 06:23:00,12.692,12.692,12.568,12.586,350000.0
2009-04-16 06:24:00,12.65,12.65,12.533,12.533,350000.0
2009-04-16 06:25:00,12.64,12.721,12.606,12.664,400000.0
2009-04-16 06:26:00,12.703,12.707,12.567,12.677,650000.0
2009-04-16 06:27:00,12.699,12.719,12.59,12.676,650000.0
2009-04-16 06:28:00,12.644,12.699,12.559,12.664,300000.0
2009-04-16 06:29:00,12.578,12.699,12.578,12.637,550000.0
2009-04-16 06:30:00,12.645,12.744,12.588,12.588,450000.0
2009-04-16 06:31:00,12.621,12.729,12.596,12.647,500000.0
2009-04-16 06:32:00,12.614,12.683,12.552,12.683,500000.0
2009-04-16 06:33:00,12.606,12.678,12.606,12.678,400000.0
2009-04-16 06:34:00,12.618,12.69,12.585,12.595,400000.0
2009-04-16 06:35:00,12.751,12.772,12.652,12.685,550000.0
2009-04-16 06:36:00,12.704,12.764,12.611,12.646,550000.0
2009-04-16 06:37:00,12.626,12.729,12.567,12.644,500000.0
2009-04-16 06:38:00,12.624,12.701,12.566,12.677,350000.0
2009-04-16 06:39:00,12.607,12.724,12.585,12.719,950000.0
2009-04-16 06:40:00,12.704,12.772,12.605,12.727,400000.0
2009-04-16 06:41:00,12.717,12.72,12.588,12.714,500000.0
2009-04-16 06:42:00,12.701,12.744,12.632,12.665,350000.0
2009-04-16 06:43:00,12.681,12.731,12.627,12.647,550000.0
2009-04-16 06:44:00,12.732,12.732,12.604,12.708,450000.0
2009-04-16 06:45:00,12.693,12.715,12.577,12.691,550000.0
2009-04-16 06:46:00,12.63,12.712,12.59,12.673,550000.0
2009-04-16 06:47:00,12.646,12.663,12.612,12.663,250000.0
2009-04-16 06:48:00,12.708,12.736,12.637,12.657,400000.0
2009-04-16 06:49:00,12.626,12.721,12.586,12.696,800000.0
2009-04-16 06:50:00,12.706,12.706,12.619,12.619,100000.0
2009-04-16 06:51:00,12.688,12.721,12.602,12.719,400000.0
2009-04-16 06:52:00,12.75,12.75,12.74,12.74,450000.0
2009-04-16 06:53:00,12.709,12.709,12.569,12.569,450000.0
2009-04-16 06:54:00,12.709,12.736,12.618,12.682,550000.0
2009-04-16 06:55:00,12.683,12.683,12.683,12.683,50000.0
2009-04-16 06:56:00,12.646,12.741,12.606,12.63,550000.0
2009-04-16 06:57:00,12.635,12.709,12.606,12.671,550000.0
2009-04-16 06:58:00,12.686,12.686,12.528,12.553,450000.0
2009-04-16 06:59:00,12.665,12.743,12.633,12.633,650000.0
2009-04-16 07:00:00,12.704,12.732,12.575,12.697,350000.0
2009-04-16 07:01:00,12.727,12.727,12.586,12.586,500000.0
2009-04-16 07:02:00,12.736,12.746,12.643,12.694,350000.0
2009-04-16 07:03:00,12.607,12.682,12.566,12.673,500000.0
2009-04-16 07:04:00,12.702,12.711,12.602,12.651,550000.0
2009-04-16 07:05:00,12.719,12.719,12.624,12.697,400000.0
2009-04-16 07:06:00,12.64,12.699,12.57,12.57,200000.0
2009-04-16 07:07:00,12.69,12.725,12.591,12.677,400000.0
2009-04-16 07:08:00,12.699,12.718,12.556,12.663,550000.0
2009-04-16 07:09:00,12.597,12.697,12.591,12.591,400000.0
2009-04-16 07:10:00,12.716,12.716,12.593,12.687,350000.0
2009-04-16 07:11:00,12.644,12.742,12.577,12.626,500000.0
2009-04-16 07:12:00,12.726,12.735,12.594,12.715,550000.0
2009-04-16 07:13:00,12.636,12.744,12.608,12.608,350000.0
2009-04-16 07:14:00,12.62,12.722,12.62,12.654,400000.0
2009-04-16 07:15:00,12.698,12.717,12.567,12.664,400000.0
2009-04-16 07:16:00,12.739,12.739,12.588,12.723,350000.0
2009-04-16 07:17:00,12.683,12.734,12.626,12.734,350000.0
2009-04-16 07:18:00,12.73,12.73,12.73,12.73,550000.0
2009-04-16 07:19:00,12.729,12.729,12.587,12.672,550000.0
2009-04-16 07:20:00,12.671,12.68,12.613,12.645,350000.0
2009-04-16 07:21:00,12.667,12.731,12.611,12.611,400000.0
2009-04-16 07:22:00,12.665,12.695,12.607,12.607,450000.0
2009-04-16 07:23:00,12.735,12.736,12.735,12.736,100000.0
2009-04-16 07:24:00,12.644,12.72,12.613,12.72,250000.0
2009-04-16 07:25:00,12.667,12.73,12.594,12.622,550000.0
2009-04-16 07:26:00,12.705,12.705,12.554,12.602,400000.0
2009-04-16 07:27:00,12.652,12.789,12.652,12.74,350000.0
2009-04-16 07:28:00,12.66,12.727,12.6,12.727,300000.0
2009-04-16 07:29:00,12.719,12.729,12.589,12.729,300000.0
2009-04-16 07:30:00,12.707,12.723,12.595,12.595,500000.0
2009-04-16 07:31:00,12.619,12.749,12.613,12.724,350000.0
2009-04-16 07:32:00,12.644,12.723,12.607,12.683,350000.0
2009-04-16 07:33:00,12.706,12.706,12.539,12.576,500000.0
2009-04-16 07:34:00,12.734,12.734,12.561,12.633,250000.0
2009-04-16 07:35:00,12.7,12.723,12.66,12.723,200000.0
2009-04-16 07:36:00,12.706,12.783,12.629,12.655,650000.0
2009-04-16 07:37:00,12.614,12.705,12.614,12.645,250000.0
2009-04-16 07:38:00,12.675,12.689,12.582,12.666,350000.0
2009-04-16 07:39:00,12.689,12.725,12.587,12.715,400000.0
2009-04-16 07:40:00,12.694,12.732,12.606,12.732,400000.0
2009-04-16 07:41:00,12.656,12.725,12.655,12.694,400000.0
2009-04-16 07:42:00,12.623,12.702,12.6,12.702,500000.0
2009-04-16 07:43:00,12.718,12.718,12.596,12.596,350000.0
2009-04-16 07:44:00,12.661,12.723,12.647,12.723,200000.0
2009-04-16 07:45:00,12.709,12.739,12.597,12.651,500000.0
2009-04-16 07:46:00,12.688,12.704,12.677,12.679,200000.0
2009-04-16 07:47:00,12.652,12.771,12.652,12.712,400000.0
2009-04-16 07:48:00,12.74,12.74,12.73,12.73,550000.0
2009-04-16 07:49:00,12.69,12.693,12.544,12.677,550000.0
2009-04-16 07:50:00,12.697,12.719,12.611,12.651,400000.0
2009-04-16 07:51:00,12.667,12.727,12.59,12.725,300000.0
2009-04-16 07:52:00,12.677,12.711,12.565,12.612,500000.0
2009-04-16 07:53:00,12.698,12.713,12.61,12.61,350000.0
2009-04-16 07:54:00,12.62,12.706,12.618,12.618,350000.0
2009-04-16 07:55:00,12.691,12.721,12.601,12.689,400000.0
2009-04-16 07:56:00,12.652,12.739,12.652,12.739,400000.0
2009-04-16 07:57:00,12.657,12.657,12.599,12.599,150000.0
2009-04-16 07:58:00,12.711,12.727,12.668,12.71,400000.0
2009-04-16 07:59:00,12.698,12.717,12.574,12.717,400000.0
2009-04-16 08:00:00,12.6,12.685,12.593,12.673,350000.0
2009-04-16 08:01:00,12.733,12.752,12.619,12.619,400000.0
2009-04-16 08:02:00,12.711,12.73,12.62,12.71,350000.0
2009-04-16 08:03:00,12.679,12.734,12.61,12.734,400000.0
2009-04-16 08:04:00,12.717,12.717,12.612,12.612,350000.0
2009-04-16 08:05:00,12.719,12.746,12.594,12.746,350000.0
2009-04-16 08:06:00,12.701,12.74,12.701,12.74,400000.0
2009-04-16 08:07:00,12.714,12.741,12.631,12.73,500000.0
2009-04-16 08:08:00,12.662,12.757,12.644,12.752,400000.0
2009-04-16 08:09:00,12.635,12.719,12.597,12.65,550000.0
2009-04-16 08:10:00,12.713,12.747,12.621,12.658,400000.0
2009-04-16 08:11:00,12.693,12.697,12.644,12.687,400000.0
2009-04-16 08:12:00,12.698,12.72,12.636,12.642,350000.0
2009-04-16 08:13:00,12.713,12.745,12.633,12.709,400000.0
2009-04-16 08:14:00,12.709,12.77,12.647,12.647,500000.0
2009-04-16 08:15:00,12.643,12.745,12.643,12.73,400000.0
2009-04-16 08:16:00,12.719,12.719,12.56,12.68,550000.0
2009-04-16 08:17:00,12.685,12.783,12.647,12.743,400000.0
2009-04-16 08:18:00,12.703,12.747,12.645,12.747,450000.0
2009-04-16 08:19:00,12.758,12.759,12.647,12.667,550000.0
2009-04-16 08:20:00,12.615,12.717,12.569,12.717,400000.0
2009-04-16 08:21:00,12.721,12.732,12.619,12.732,400000.0
2009-04-16 08:22:00,12.743,12.753,12.615,12.676,350000.0
2009-04-16 08:23:00,12.654,12.708,12.596,12.708,350000.0
2009-04-16 08:24:00,12.759,12.759,12.647,12.683,350000.0
2009-04-16 08:25:00,12.741,12.781,12.701,12.703,400000.0
2009-04-16 08:26:00,12.701,12.712,12.62,12.692,350000.0
2009-04-16 08:27:00,12.684,12.719,12.682,12.682,250000.0
2009-04-16 08:28:00,12.704,12.742,12.64,12.661,450000.0
2009-04-16 08:29:00,12.686,12.755,12.668,12.668,400000.0
2009-04-16 08:30:00,12.644,12.753,12.627,12.753,500000.0
2009-04-16 08:31:00,12.764,12.764,12.653,12.682,450000.0
2009-04-16 08:32:00,12.743,12.771,12.662,12.742,450000.0
2009-04-16 08:33:00,12.648,12.772,12.648,12.697,450000.0
2009-04-16 08:34:00,12.628,12.758,12.623,12.679,550000.0
2009-04-16 08:35:00,12.745,12.745,12.61,12.645,550000.0
2009-04-16 08:36:00,12.699,12.813,12.669,12.669,400000.0
2009-04-16 08:37:00,12.721,12.753,12.599,12.724,400000.0
2009-04-16 08:38:00,12.601,12.695,12.559,12.675,550000.0
2009-04-16 08:39:00,12.701,12.724,12.604,12.604,400000.0
2009-04-16 08:40:00,12.744,12.752,12.62,12.722,350000.0
2009-04-16 08:41:00,12.649,12.765,12.626,12.628,350000.0
2009-04-16 08:42:00,12.722,12.765,12.634,12.717,350000.0
2009-04-16 08:43:00,12.635,12.739,12.635,12.709,350000.0
2009-04-16 08:44:00,12.706,12.761,12.643,12.678,400000.0
2009-04-16 08:45:00,12.746,12.746,12.665,12.676,350000.0
2009-04-16 08:46:00,12.742,12.742,12.655,12.726,350000.0
2009-04-16 08:47:00,12.761,12.761,12.696,12.736,350000.0
2009-04-16 08:48:00,12.76,12.77,12.76,12.76,350000.0
2009-04-16 08:49:00,12.684,12.759,12.651,12.759,350000.0
2009-04-16 08:50:00,12.636,12.702,12.608,12.608,550000.0
2009-04-16 08:51:00,12.77,12.77,12.76,12.76,550000.0
2009-04-16 08:52:00,12.749,12.749,12.656,12.747,550000.0
2009-04-16 08:53:00,12.674,12.766,12.674,12.733,150000.0
2009-04-16 08:56:00,12.644,12.728,12.633,12.685,400000.0
2009-04-16 08:57:00,12.684,12.765,12.673,12.765,350000.0
2009-04-16 08:58:00,12.739,12.76,12.667,12.711,350000.0
2009-04-16 08:59:00,12.746,12.782,12.701,12.739,400000.0
2009-04-16 09:00:00,12.732,12.741,12.634,12.694,1500000.0
2009-04-16 09:01:00,12.732,12.733,12.655,12.722,1250000.0
2009-04-16 09:02:00,12.652,12.71,12.613,12.613,400000.0
2009-04-16 09:03:00,12.705,12.77,12.634,12.72,1300000.0
2009-04-16 09:04:00,12.731,12.784,12.683,12.697,450000.0
2009-04-16 09:05:00,12.73,12.759,12.671,12.738,1800000.0
2009-04-16 09:06:00,12.737,12.748,12.678,12.722,1250000.0
2009-04-16 09:07:00,12.726,12.767,12.645,12.756,500000.0
2009-04-16 09:08:00,12.735,12.789,12.655,12.734,550000.0
2009-04-16 09:09:00,12.697,12.777,12.681,12.697,500000.0
2009-04-16 09:10:00,12.665,12.756,12.616,12.69,450000.0
2009-04-16 09:11:00,12.729,12.767,12.67,12.732,1900000.0
2009-04-16 09:12:00,12.706,12.779,12.673,12.731,550000.0
2009-04-16 09:13:00,12.718,12.769,12.648,12.722,1450000.0
2009-04-16 09:14:00,12.73,12.749,12.636,12.692,350000.0
2009-04-16 09:15:00,12.723,12.747,12.64,12.698,400000.0
2009-04-16 09:16:00,12.769,12.769,12.621,12.703,1500000.0
2009-04-16 09:17:00,12.694,12.731,12.666,12.713,1500000.0
2009-04-16 09:18:00,12.711,12.752,12.661,12.682,1650000.0
2009-04-16 09:19:00,12.701,12.792,12.684,12.722,1800000.0
2009-04-16 09:20:00,12.683,12.739,12.639,12.726,350000.0
2009-04-16 09:21:00,12.706,12.762,12.688,12.741,500000.0
2009-04-16 09:22:00,12.755,12.755,12.653,12.675,400000.0
2009-04-16 09:23:00,12.641,12.764,12.641,12.673,350000.0
2009-04-16 09:24:00,12.68,12.741,12.638,12.688,1500000.0
2009-04-16 09:25:00,12.675,12.758,12.641,12.75,400000.0
2009-04-16 09:26:00,12.695,12.76,12.664,12.741,350000.0
2009-04-16 09:27:00,12.735,12.774,12.659,12.765,400000.0
2009-04-16 09:28:00,12.679,12.78,12.659,12.683,1550000.0
2009-04-16 09:29:00,12.659,12.739,12.623,12.634,1400000.0
2009-04-16 09:30:00,12.683,12.754,12.626,12.669,450000.0
2009-04-16 09:31:00,12.715,12.715,12.612,12.707,400000.0
2009-04-16 09:32:00,12.649,12.661,12.616,12.657,350000.0
2009-04-16 09:33:00,12.703,12.749,12.641,12.641,400000.0
2009-04-16 09:34:00,12.626,12.771,12.587,12.642,1950000.0
2009-04-16 09:35:00,12.632,12.741,12.599,12.741,1450000.0
2009-04-16 09:36:00,12.632,12.722,12.632,12.651,1600000.0
2009-04-16 09:37:00,12.711,12.733,12.661,12.661,300000.0
2009-04-16 09:38:00,12.669,12.737,12.649,12.682,500000.0
2009-04-16 09:39:00,12.705,12.788,12.669,12.669,550000.0
2009-04-16 09:40:00,12.635,12.752,12.624,12.72,400000.0
2009-04-16 09:41:00,12.655,12.707,12.612,12.612,350000.0
2009-04-16 09:42:00,12.742,12.747,12.649,12.728,350000.0
2009-04-16 09:43:00,12.678,12.727,12.638,12.727,350000.0
2009-04-16 09:44:00,12.635,12.764,12.635,12.669,500000.0
2009-04-16 09:45:00,12.752,12.752,12.648,12.662,450000.0
2009-04-16 09:46:00,12.733,12.756,12.635,12.756,400000.0
2009-04-16 09:47:00,12.691,12.779,12.691,12.701,350000.0
2009-04-16 09:48:00,12.642,12.77,12.642,12.697,400000.0
2009-04-16 09:49:00,12.735,12.747,12.602,12.673,400000.0
2009-04-16 09:50:00,12.641,12.748,12.629,12.741,800000.0
2009-04-16 09:51:00,12.744,12.744,12.615,12.626,400000.0
2009-04-16 09:52:00,12.77,12.78,12.77,12.77,450000.0
2009-04-16 09:53:00,12.681,12.768,12.617,12.732,450000.0
2009-04-16 09:54:00,12.733,12.762,12.622,12.727,750000.0
2009-04-16 09:55:00,12.78,12.794,12.645,12.737,450000.0
2009-04-16 09:56:00,12.734,12.762,12.625,12.727,550000.0
2009-04-16 09:57:00,12.717,12.735,12.671,12.735,350000.0
2009-04-16 09:58:00,12.687,12.775,12.652,12.652,400000.0
2009-04-16 09:59:00,12.779,12.805,12.66,12.704,450000.0
2009-04-16 10:00:00,12.672,12.756,12.634,12.756,600000.0
2009-04-16 10:01:00,12.706,12.771,12.623,12.771,400000.0
2009-04-16 10:02:00,12.79,12.802,12.689,12.73,400000.0
2009-04-16 10:03:00,12.707,12.755,12.633,12.668,500000.0
2009-04-16 10:04:00,12.687,12.772,12.639,12.725,550000.0
2009-04-16 10:05:00,12.71,12.759,12.662,12.685,350000.0
2009-04-16 10:06:00,12.76,12.794,12.672,12.711,550000.0
2009-04-16 10:07:00,12.718,12.768,12.621,12.768,450000.0
2009-04-16 10:08:00,12.79,12.823,12.716,12.731,550000.0
2009-04-16 10:09:00,12.691,12.767,12.691,12.75,500000.0
2009-04-16 10:10:00,12.74,12.787,12.635,12.649,650000.0
2009-04-16 10:11:00,12.78,12.78,12.674,12.77,400000.0
2009-04-16 10:12:00,12.666,12.808,12.65,12.718,400000.0
2009-04-16 10:13:00,12.66,12.741,12.645,12.705,350000.0
2009-04-16 10:14:00,12.672,12.766,12.625,12.674,550000.0
2009-04-16 10:15:00,12.618,12.736,12.595,12.726,650000.0
2009-04-16 10:16:00,12.675,12.743,12.645,12.646,300000.0
2009-04-16 10:17:00,12.79,12.79,12.78,12.79,750000.0
2009-04-16 10:18:00,12.756,12.767,12.661,12.767,750000.0
2009-04-16 10:19:00,12.683,12.763,12.683,12.763,300000.0
2009-04-16 10:20:00,12.758,12.758,12.624,12.721,600000.0
2009-04-16 10:21:00,12.604,12.756,12.604,12.731,500000.0
2009-04-16 10:22:00,12.658,12.74,12.621,12.643,350000.0
2009-04-16 10:23:00,12.614,12.732,12.611,12.7,550000.0
2009-04-16 10:24:00,12.688,12.775,12.629,12.749,500000.0
2009-04-16 10:25:00,12.712,12.745,12.586,12.714,350000.0
2009-04-16 10:26:00,12.75,12.759,12.617,12.759,350000.0
2009-04-16 10:27:00,12.686,12.741,12.628,12.635,400000.0
2009-04-16 10:28:00,12.721,12.76,12.643,12.703,600000.0
2009-04-16 10:29:00,12.678,12.708,12.581,12.617,450000.0
2009-04-16 10:30:00,12.731,12.731,12.654,12.654,400000.0
2009-04-16 10:31:00,12.718,12.777,12.625,12.625,350000.0
2009-04-16 10:32:00,12.71,12.752,12.637,12.752,650000.0
2009-04-16 10:33:00,12.668,12.708,12.612,12.615,450000.0
2009-04-16 10:34:00,12.702,12.752,12.617,12.752,450000.0
2009-04-16 10:35:00,12.718,12.803,12.634,12.65,550000.0
2009-04-16 10:36:00,12.616,12.729,12.614,12.698,400000.0
2009-04-16 10:37:00,12.71,12.71,12.588,12.668,400000.0
2009-04-16 10:38:00,12.728,12.753,12.616,12.708,550000.0
2009-04-16 10:39:00,12.633,12.74,12.613,12.739,350000.0
2009-04-16 10:40:00,12.677,12.79,12.649,12.723,550000.0
2009-04-16 10:41:00,12.755,12.792,12.654,12.685,400000.0
2009-04-16 10:42:00,12.655,12.702,12.593,12.678,400000.0
2009-04-16 10:43:00,12.641,12.687,12.592,12.646,500000.0
2009-04-16 10:44:00,12.668,12.722,12.661,12.722,250000.0
2009-04-16 10:45:00,12.61,12.745,12.61,12.664,350000.0
2009-04-16 10:46:00,12.585,12.721,12.585,12.597,600000.0
2009-04-16 10:47:00,12.702,12.715,12.624,12.625,400000.0
2009-04-16 10:48:00,12.58,12.732,12.58,12.697,400000.0
2009-04-16 10:49:00,12.584,12.711,12.584,12.711,400000.0
2009-04-16 10:50:00,12.73,12.801,12.642,12.646,450000.0
2009-04-16 10:51:00,12.637,12.735,12.599,12.735,350000.0
2009-04-16 10:52:00,12.611,12.708,12.571,12.647,550000.0
2009-04-16 10:53:00,12.713,12.741,12.614,12.71,400000.0
2009-04-16 10:54:00,12.684,12.742,12.579,12.742,400000.0
2009-04-16 10:55:00,12.634,12.751,12.625,12.751,400000.0
2009-04-16 10:56:00,12.707,12.746,12.622,12.746,400000.0
2009-04-16 10:57:00,12.692,12.781,12.663,12.663,400000.0
2009-04-16 10:58:00,12.741,12.771,12.658,12.752,400000.0
2009-04-16 10:59:00,12.738,12.754,12.619,12.668,350000.0
2009-04-16 11:00:00,12.647,12.795,12.647,12.689,400000.0
2009-04-16 11:01:00,12.592,12.703,12.592,12.685,550000.0
2009-04-16 11:02:00,12.77,12.77,12.76,12.77,400000.0
2009-04-16 11:03:00,12.655,12.77,12.646,12.679,400000.0
2009-04-16 11:04:00,12.754,12.763,12.624,12.763,500000.0
2009-04-16 11:05:00,12.691,12.727,12.621,12.715,400000.0
2009-04-16 11:06:00,12.638,12.77,12.62,12.712,450000.0
2009-04-16 11:07:00,12.763,12.796,12.661,12.661,350000.0
2009-04-16 11:08:00,12.62,12.761,12.619,12.701,500000.0
2009-04-16 11:09:00,12.622,12.767,12.622,12.767,500000.0
2009-04-16 11:10:00,12.619,12.776,12.619,12.732,450000.0
2009-04-16 11:11:00,12.65,12.732,12.583,12.732,400000.0
2009-04-16 11:12:00,12.635,12.732,12.597,12.634,600000.0
2009-04-16 11:13:00,12.697,12.74,12.655,12.658,500000.0
2009-04-16 11:14:00,12.736,12.736,12.582,12.616,350000.0
2009-04-16 11:15:00,12.658,12.696,12.605,12.676,400000.0
2009-04-16 11:16:00,12.72,12.757,12.617,12.617,400000.0
2009-04-16 11:17:00,12.733,12.745,12.607,12.716,700000.0
2009-04-16 11:18:00,12.692,12.732,12.592,12.633,400000.0
2009-04-16 11:19:00,12.661,12.724,12.639,12.657,450000.0
2009-04-16 11:20:00,12.713,12.73,12.624,12.73,500000.0
2009-04-16 11:21:00,12.606,12.692,12.573,12.588,450000.0
2009-04-16 11:22:00,12.656,12.728,12.62,12.69,500000.0
2009-04-16 11:23:00,12.721,12.742,12.638,12.638,400000.0
2009-04-16 11:24:00,12.622,12.681,12.598,12.618,400000.0
2009-04-16 11:25:00,12.627,12.74,12.627,12.721,300000.0
2009-04-16 11:26:00,12.722,12.722,12.628,12.7,450000.0
2009-04-16 11:27:00,12.73,12.73,12.588,12.7,450000.0
2009-04-16 11:28:00,12.629,12.773,12.629,12.75,500000.0
2009-04-16 11:29:00,12.602,12.694,12.545,12.694,600000.0
2009-04-16 11:30:00,12.64,12.715,12.618,12.634,400000.0
2009-04-16 11:31:00,12.694,12.739,12.607,12.702,550000.0
2009-04-16 11:32:00,12.729,12.736,12.633,12.687,650000.0
2009-04-16 11:33:00,12.685,12.695,12.565,12.669,550000.0
2009-04-16 11:34:00,12.675,12.702,12.587,12.617,350000.0
2009-04-16 11:35:00,12.667,12.679,12.59,12.64,400000.0
2009-04-16 11:36:00,12.698,12.698,12.542,12.67,500000.0
2009-04-16 11:37:00,12.617,12.658,12.565,12.651,450000.0
2009-04-16 11:38:00,12.698,12.698,12.57,12.624,400000.0
2009-04-16 11:39:00,12.703,12.709,12.577,12.7,550000.0
2009-04-16 11:40:00,12.697,12.712,12.607,12.607,500000.0
2009-04-16 11:41:00,12.667,12.709,12.578,12.709,400000.0
2009-04-16 11:42:00,12.647,12.701,12.561,12.675,350000.0
2009-04-16 11:43:00,12.688,12.74,12.615,12.659,550000.0
2009-04-16 11:44:00,12.702,12.718,12.571,12.68,400000.0
2009-04-16 11:45:00,12.585,12.709,12.585,12.607,400000.0
2009-04-16 11:46:00,12.638,12.71,12.568,12.646,450000.0
2009-04-16 11:47:00,12.637,12.76,12.602,12.676,600000.0
2009-04-16 11:48:00,12.656,12.685,12.542,12.588,450000.0
2009-04-16 11:49:00,12.598,12.696,12.568,12.696,350000.0
2009-04-16 11:50:00,12.709,12.715,12.583,12.607,350000.0
2009-04-16 11:51:00,12.67,12.712,12.573,12.573,450000.0
2009-04-16 11:52:00,12.561,12.677,12.522,12.565,350000.0
2009-04-16 11:53:00,12.578,12.637,12.566,12.566,500000.0
2009-04-16 11:54:00,12.521,12.698,12.521,12.656,650000.0
2009-04-16 11:55:00,12.631,12.695,12.549,12.6,550000.0
2009-04-16 11:56:00,12.693,12.708,12.568,12.568,250000.0
2009-04-16 11:57:00,12.63,12.675,12.533,12.555,550000.0
2009-04-16 11:58:00,12.642,12.664,12.563,12.638,450000.0
2009-04-16 11:59:00,12.66,12.675,12.54,12.54,550000.0
2009-04-16 12:00:00,12.569,12.655,12.523,12.655,450000.0
2009-04-16 12:01:00,12.651,12.663,12.539,12.577,350000.0
2009-04-16 12:02:00,12.616,12.701,12.554,12.554,350000.0
2009-04-16 12:03:00,12.538,12.684,12.538,12.684,450000.0
2009-04-16 12:04:00,12.592,12.695,12.559,12.587,550000.0
2009-04-16 12:05:00,12.618,12.666,12.539,12.62,450000.0
2009-04-16 12:06:00,12.582,12.716,12.57,12.698,400000.0
2009-04-16 12:07:00,12.561,12.698,12.546,12.548,350000.0
2009-04-16 12:08:00,12.676,12.676,12.561,12.569,500000.0
2009-04-16 12:09:00,12.624,12.742,12.624,12.716,550000.0
2009-04-16 12:10:00,12.682,12.697,12.632,12.688,350000.0
2009-04-16 12:11:00,12.567,12.638,12.538,12.571,350000.0
2009-04-16 12:12:00,12.563,12.676,12.541,12.65,550000.0
2009-04-16 12:13:00,12.699,12.701,12.585,12.694,350000.0
2009-04-16 12:14:00,12.622,12.685,12.577,12.602,450000.0
2009-04-16 12:15:00,12.688,12.7,12.588,12.651,350000.0
2009-04-16 12:16:00,12.648,12.707,12.596,12.691,500000.0
2009-04-16 12:17:00,12.66,12.703,12.578,12.703,450000.0
2009-04-16 12:18:00,12.596,12.705,12.57,12.656,350000.0
2009-04-16 12:19:00,12.624,12.668,12.551,12.551,550000.0
2009-04-16 12:20:00,12.684,12.706,12.622,12.622,350000.0
2009-04-16 12:21:00,12.57,12.673,12.541,12.626,400000.0
2009-04-16 12:22:00,12.55,12.684,12.546,12.572,400000.0
2009-04-16 12:23:00,12.682,12.699,12.581,12.639,550000.0
2009-04-16 12:24:00,12.615,12.702,12.544,12.652,500000.0
2009-04-16 12:25:00,12.658,12.664,12.583,12.589,450000.0
2009-04-16 12:26:00,12.641,12.663,12.584,12.606,350000.0
2009-04-16 12:27:00,12.576,12.765,12.576,12.713,500000.0
2009-04-16 12:28:00,12.548,12.674,12.548,12.56,350000.0
2009-04-16 12:29:00,12.608,12.658,12.547,12.589,400000.0
2009-04-16 12:30:00,12.589,12.686,12.562,12.686,400000.0
2009-04-16 12:31:00,12.627,12.654,12.6,12.654,350000.0
2009-04-16 12:32:00,12.565,12.687,12.565,12.659,450000.0
2009-04-16 12:33:00,12.537,12.645,12.529,12.63,450000.0
2009-04-16 12:34:00,12.681,12.681,12.555,12.681,500000.0
2009-04-16 12:35:00,12.6,12.688,12.587,12.614,600000.0
2009-04-16 12:36:00,12.66,12.674,12.566,12.657,550000.0
2009-04-16 12:37:00,12.693,12.707,12.605,12.664,400000.0
2009-04-16 12:38:00,12.583,12.698,12.583,12.698,400000.0
2009-04-16 12:39:00,12.635,12.687,12.562,12.608,550000.0
2009-04-16 12:40:00,12.555,12.704,12.555,12.599,450000.0
2009-04-16 12:41:00,12.688,12.708,12.588,12.634,550000.0
2009-04-16 12:42:00,12.695,12.695,12.573,12.671,500000.0
2009-04-16 12:43:00,12.689,12.689,12.553,12.553,350000.0
2009-04-16 12:44:00,12.609,12.684,12.543,12.684,400000.0
2009-04-16 12:45:00,12.579,12.707,12.571,12.59,400000.0
2009-04-16 12:46:00,12.579,12.719,12.579,12.618,400000.0
2009-04-16 12:47:00,12.614,12.653,12.573,12.647,350000.0
2009-04-16 12:48:00,12.681,12.681,12.53,12.634,500000.0
2009-04-16 12:49:00,12.586,12.692,12.586,12.613,500000.0
2009-04-16 12:50:00,12.561,12.673,12.548,12.656,450000.0
2009-04-16 12:52:00,12.639,12.669,12.539,12.558,350000.0
2009-04-16 12:53:00,12.569,12.677,12.555,12.677,400000.0
2009-04-16 12:54:00,12.6,12.682,12.571,12.67,400000.0
2009-04-16 12:55:00,12.672,12.698,12.574,12.629,400000.0
2009-04-16 12:56:00,12.696,12.7,12.57,12.692,450000.0
2009-04-16 12:57:00,12.648,12.698,12.592,12.649,400000.0
2009-04-16 12:58:00,12.58,12.681,12.541,12.681,400000.0
2009-04-16 12:59:00,12.614,12.711,12.576,12.635,350000.0
2009-04-16 13:00:00,12.661,12.661,12.51,12.576,550000.0
2009-04-16 13:01:00,12.583,12.657,12.543,12.619,550000.0
2009-04-16 13:02:00,12.556,12.635,12.512,12.54,450000.0
2009-04-16 13:03:00,12.61,12.618,12.506,12.603,350000.0
2009-04-16 13:04:00,12.585,12.614,12.522,12.555,450000.0
2009-04-16 13:05:00,12.512,12.593,12.447,12.549,400000.0
2009-04-16 13:06:00,12.549,12.592,12.498,12.498,500000.0
2009-04-16 13:07:00,12.547,12.613,12.539,12.613,450000.0
2009-04-16 13:08:00,12.578,12.618,12.518,12.606,350000.0
2009-04-16 13:09:00,12.507,12.612,12.507,12.512,550000.0
2009-04-16 13:10:00,12.435,12.602,12.404,12.602,500000.0
2009-04-16 13:11:00,12.605,12.619,12.512,12.582,400000.0
2009-04-16 13:12:00,12.603,12.617,12.47,12.56,350000.0
2009-04-16 13:13:00,12.575,12.583,12.425,12.577,400000.0
2009-04-16 13:14:00,12.471,12.558,12.419,12.524,400000.0
2009-04-16 13:15:00,12.532,12.558,12.455,12.465,450000.0
2009-04-16 13:16:00,12.587,12.587,12.427,12.525,500000.0
2009-04-16 13:17:00,12.517,12.628,12.478,12.531,450000.0
2009-04-16 13:18:00,12.581,12.581,12.474,12.52,350000.0
2009-04-16 13:19:00,12.488,12.606,12.484,12.504,700000.0
2009-04-16 13:20:00,12.501,12.613,12.462,12.52,800000.0
2009-04-16 13:21:00,12.537,12.575,12.481,12.56,400000.0
2009-04-16 13:22:00,12.459,12.622,12.459,12.51,550000.0
2009-04-16 13:23:00,12.576,12.599,12.459,12.506,450000.0
2009-04-16 13:24:00,12.578,12.587,12.503,12.574,350000.0
2009-04-16 13:25:00,12.505,12.63,12.505,12.585,450000.0
2009-04-16 13:26:00,12.521,12.613,12.503,12.503,350000.0
2009-04-16 13:27:00,12.497,12.621,12.497,12.519,500000.0
2009-04-16 13:28:00,12.574,12.593,12.447,12.516,350000.0
2009-04-16 13:29:00,12.583,12.606,12.478,12.579,400000.0
2009-04-16 13:30:00,12.597,12.597,12.509,12.57,450000.0
2009-04-16 13:31:00,12.618,12.618,12.512,12.575,400000.0
2009-04-16 13:32:00,12.559,12.559,12.428,12.452,450000.0
2009-04-16 13:33:00,12.551,12.619,12.486,12.537,350000.0
2009-04-16 13:34:00,12.449,12.59,12.433,12.59,700000.0
2009-04-16 13:35:00,12.586,12.64,12.497,12.526,550000.0
2009-04-16 13:36:00,12.498,12.601,12.476,12.579,650000.0
2009-04-16 13:37:00,12.621,12.622,12.536,12.588,350000.0
2009-04-16 13:38:00,12.583,12.632,12.484,12.484,400000.0
2009-04-16 13:39:00,12.539,12.64,12.539,12.549,600000.0
2009-04-16 13:40:00,12.534,12.623,12.534,12.623,400000.0
2009-04-16 13:41:00,12.494,12.602,12.477,12.49,400000.0
2009-04-16 13:42:00,12.529,12.574,12.481,12.481,350000.0
2009-04-16 13:43:00,12.618,12.618,12.474,12.52,750000.0
2009-04-16 13:44:00,12.502,12.619,12.502,12.618,450000.0
2009-04-16 13:45:00,12.542,12.656,12.531,12.608,350000.0
2009-04-16 13:46:00,12.581,12.581,12.447,12.512,400000.0
2009-04-16 13:47:00,12.501,12.624,12.501,12.517,550000.0
2009-04-16 13:48:00,12.621,12.621,12.56,12.605,350000.0
2009-04-16 13:50:00,12.492,12.58,12.471,12.485,550000.0
2009-04-16 13:51:00,12.54,12.641,12.54,12.622,350000.0
2009-04-16 13:52:00,12.599,12.612,12.516,12.516,400000.0
2009-04-16 13:53:00,12.607,12.607,12.469,12.571,300000.0
2009-04-16 13:54:00,12.609,12.609,12.488,12.585,400000.0
2009-04-16 13:55:00,12.627,12.633,12.525,12.633,350000.0
2009-04-16 13:56:00,12.535,12.599,12.497,12.585,500000.0
2009-04-16 13:57:00,12.624,12.624,12.448,12.542,400000.0
2009-04-16 13:58:00,12.612,12.612,12.472,12.482,750000.0
2009-04-16 13:59:00,12.64,12.65,12.64,12.65,600000.0
2009-04-16 14:00:00,12.542,12.61,12.488,12.582,600000.0
2009-04-16 14:01:00,12.649,12.649,12.556,12.628,400000.0
2009-04-16 14:02:00,12.604,12.604,12.475,12.588,350000.0
2009-04-16 14:03:00,12.536,12.6,12.518,12.591,350000.0
2009-04-16 14:04:00,12.484,12.601,12.482,12.601,400000.0
2009-04-16 14:05:00,12.618,12.622,12.478,12.622,400000.0
2009-04-16 14:06:00,12.615,12.615,12.51,12.514,450000.0
2009-04-16 14:07:00,12.619,12.649,12.52,12.643,350000.0
2009-04-16 14:08:00,12.553,12.644,12.506,12.61,400000.0
2009-04-16 14:09:00,12.622,12.624,12.504,12.542,400000.0
2009-04-16 14:10:00,12.561,12.638,12.499,12.615,400000.0
2009-04-16 14:11:00,12.634,12.649,12.532,12.605,500000.0
2009-04-16 14:12:00,12.619,12.619,12.533,12.619,350000.0
2009-04-16 14:13:00,12.597,12.666,12.521,12.631,450000.0
2009-04-16 14:14:00,12.565,12.6,12.474,12.583,550000.0
2009-04-16 14:15:00,12.594,12.617,12.516,12.561,350000.0
2009-04-16 14:16:00,12.605,12.622,12.532,12.544,400000.0
2009-04-16 14:17:00,12.573,12.656,12.542,12.605,400000.0
2009-04-16 14:18:00,12.574,12.62,12.532,12.571,400000.0
2009-04-16 14:19:00,12.486,12.635,12.431,12.635,700000.0
2009-04-16 14:20:00,12.638,12.659,12.558,12.636,500000.0
2009-04-16 14:21:00,12.673,12.673,12.547,12.599,400000.0
2009-04-16 14:22:00,12.638,12.638,12.518,12.61,400000.0
2009-04-16 14:23:00,12.632,12.66,12.526,12.587,450000.0
2009-04-16 14:24:00,12.636,12.679,12.556,12.653,400000.0
2009-04-16 14:25:00,12.594,12.648,12.567,12.627,450000.0
2009-04-16 14:26:00,12.576,12.698,12.576,12.583,350000.0
2009-04-16 14:27:00,12.664,12.69,12.579,12.628,400000.0
2009-04-16 14:28:00,12.727,12.757,12.606,12.606,450000.0
2009-04-16 14:29:00,12.596,12.657,12.58,12.657,550000.0
2009-04-16 14:30:00,12.577,12.718,12.577,12.718,550000.0
2009-04-16 14:31:00,12.694,12.694,12.531,12.547,400000.0
2009-04-16 14:32:00,12.608,12.657,12.575,12.657,350000.0
2009-04-16 14:33:00,12.616,12.68,12.549,12.549,650000.0
2009-04-16 14:34:00,12.676,12.691,12.597,12.648,350000.0
2009-04-16 14:35:00,12.658,12.658,12.544,12.637,350000.0
2009-04-16 14:36:00,12.649,12.654,12.53,12.612,400000.0
2009-04-16 14:37:00,12.517,12.642,12.517,12.642,450000.0
2009-04-16 14:38:00,12.629,12.629,12.472,12.523,500000.0
2009-04-16 14:39:00,12.544,12.578,12.483,12.508,500000.0
2009-04-16 14:40:00,12.544,12.621,12.494,12.51,550000.0
2009-04-16 14:41:00,12.626,12.626,12.485,12.569,450000.0
2009-04-16 14:42:00,12.556,12.564,12.422,12.47,500000.0
2009-04-16 14:43:00,12.565,12.571,12.451,12.571,350000.0
2009-04-16 14:44:00,12.465,12.604,12.461,12.557,350000.0
2009-04-16 14:45:00,12.576,12.593,12.508,12.538,400000.0
2009-04-16 14:46:00,12.612,12.612,12.492,12.531,450000.0
2009-04-16 14:47:00,12.582,12.599,12.479,12.599,550000.0
2009-04-16 14:48:00,12.573,12.581,12.501,12.501,400000.0
2009-04-16 14:49:00,12.598,12.623,12.534,12.558,400000.0
2009-04-16 14:50:00,12.559,12.616,12.497,12.497,500000.0
2009-04-16 14:51:00,12.558,12.648,12.518,12.592,350000.0
2009-04-16 14:52:00,12.567,12.623,12.504,12.528,500000.0
2009-04-16 14:53:00,12.585,12.609,12.473,12.597,450000.0
2009-04-16 14:54:00,12.59,12.606,12.48,12.48,550000.0
2009-04-16 14:55:00,12.564,12.592,12.49,12.505,450000.0
2009-04-16 14:56:00,12.548,12.584,12.43,12.562,600000.0
2009-04-16 14:57:00,12.528,12.593,12.489,12.516,400000.0
2009-04-16 14:58:00,12.529,12.6,12.484,12.571,450000.0
2009-04-16 14:59:00,12.613,12.631,12.563,12.631,350000.0
2009-04-16 15:00:00,12.503,12.626,12.492,12.626,350000.0
2009-04-16 15:01:00,12.648,12.648,12.537,12.624,450000.0
2009-04-16 15:02:00,12.649,12.649,12.543,12.63,300000.0
2009-04-16 15:03:00,12.605,12.642,12.511,12.546,400000.0
2009-04-16 15:04:00,12.604,12.649,12.531,12.532,500000.0
2009-04-16 15:05:00,12.598,12.635,12.544,12.635,550000.0
2009-04-16 15:06:00,12.572,12.63,12.531,12.579,400000.0
2009-04-16 15:07:00,12.629,12.665,12.556,12.586,500000.0
2009-04-16 15:08:00,12.633,12.656,12.547,12.547,350000.0
2009-04-16 15:09:00,12.552,12.683,12.531,12.58,450000.0
2009-04-16 15:10:00,12.611,12.639,12.495,12.508,550000.0
2009-04-16 15:11:00,12.561,12.708,12.561,12.663,450000.0
2009-04-16 15:12:00,12.627,12.63,12.486,12.528,500000.0
2009-04-16 15:13:00,12.577,12.603,12.54,12.555,400000.0
2009-04-16 15:14:00,12.589,12.628,12.452,12.583,400000.0
2009-04-16 15:15:00,12.544,12.634,12.515,12.531,500000.0
2009-04-16 15:16:00,12.58,12.635,12.487,12.628,550000.0
2009-04-16 15:17:00,12.593,12.637,12.543,12.558,550000.0
2009-04-16 15:18:00,12.576,12.636,12.502,12.636,400000.0
2009-04-16 15:19:00,12.572,12.623,12.49,12.614,350000.0
2009-04-16 15:20:00,12.477,12.615,12.459,12.459,550000.0
2009-04-16 15:21:00,12.549,12.596,12.484,12.484,400000.0
2009-04-16 15:22:00,12.563,12.586,12.504,12.562,400000.0
2009-04-16 15:23:00,12.528,12.537,12.459,12.537,350000.0
2009-04-16 15:24:00,12.546,12.641,12.467,12.583,500000.0
2009-04-16 15:25:00,12.523,12.565,12.475,12.475,350000.0
2009-04-16 15:26:00,12.564,12.63,12.507,12.507,550000.0
2009-04-16 15:27:00,12.567,12.575,12.475,12.517,400000.0
2009-04-16 15:28:00,12.505,12.599,12.505,12.593,400000.0
2009-04-16 15:29:00,12.557,12.627,12.476,12.518,500000.0
2009-04-16 15:30:00,12.595,12.595,12.474,12.476,350000.0
2009-04-16 15:31:00,12.47,12.609,12.47,12.504,550000.0
2009-04-16 15:32:00,12.568,12.6,12.469,12.567,350000.0
2009-04-16 15:33:00,12.533,12.591,12.477,12.591,400000.0
2009-04-16 15:34:00,12.5,12.601,12.5,12.594,350000.0
2009-04-16 15:35:00,12.566,12.595,12.468,12.56,600000.0
2009-04-16 15:36:00,12.512,12.551,12.468,12.502,400000.0
2009-04-16 15:37:00,12.544,12.585,12.42,12.448,550000.0
2009-04-16 15:38:00,12.366,12.451,12.342,12.41,600000.0
2009-04-16 15:39:00,12.393,12.464,12.29,12.29,550000.0
2009-04-16 15:40:00,12.28,12.445,12.28,12.353,500000.0
2009-04-16 15:41:00,12.261,12.37,12.261,12.286,500000.0
2009-04-16 15:42:00,12.345,12.379,12.243,12.243,400000.0
2009-04-16 15:43:00,12.262,12.345,12.262,12.292,500000.0
2009-04-16 15:44:00,12.29,12.351,12.286,12.306,400000.0
2009-04-16 15:45:00,12.39,12.39,12.26,12.313,350000.0
2009-04-16 15:46:00,12.346,12.348,12.199,12.347,400000.0
2009-04-16 15:47:00,12.258,12.384,12.237,12.237,350000.0
2009-04-16 15:48:00,12.234,12.338,12.217,12.258,550000.0
2009-04-16 15:49:00,12.308,12.381,12.274,12.342,400000.0
2009-04-16 15:50:00,12.292,12.34,12.236,12.236,500000.0
2009-04-16 15:51:00,12.319,12.357,12.257,12.257,550000.0
2009-04-16 15:52:00,12.328,12.356,12.208,12.258,450000.0
2009-04-16 15:53:00,12.321,12.343,12.207,12.286,500000.0
2009-04-16 15:54:00,12.244,12.356,12.244,12.341,350000.0
2009-04-16 15:55:00,12.247,12.325,12.232,12.246,400000.0
2009-04-16 15:56:00,12.214,12.325,12.198,12.256,500000.0
2009-04-16 15:57:00,12.21,12.324,12.21,12.314,400000.0
2009-04-16 15:58:00,12.208,12.31,12.171,12.278,750000.0
2009-04-16 15:59:00,12.359,12.359,12.27,12.348,550000.0
2009-04-16 16:00:00,12.217,12.326,12.217,12.219,350000.0
2009-04-16 16:01:00,12.341,12.341,12.208,12.226,350000.0
2009-04-16 16:02:00,12.216,12.34,12.198,12.275,550000.0
2009-04-16 16:03:00,12.306,12.386,12.257,12.292,550000.0
2009-04-16 16:04:00,12.36,12.36,12.238,12.307,350000.0
2009-04-16 16:05:00,12.256,12.346,12.2,12.346,400000.0
2009-04-16 16:06:00,12.363,12.374,12.229,12.325,500000.0
2009-04-16 16:07:00,12.325,12.378,12.229,12.229,500000.0
2009-04-16 16:08:00,12.294,12.368,12.263,12.279,550000.0
2009-04-16 16:09:00,12.382,12.382,12.266,12.293,350000.0
2009-04-16 16:10:00,12.335,12.396,12.265,12.365,450000.0
2009-04-16 16:11:00,12.327,12.368,12.276,12.284,450000.0
2009-04-16 16:12:00,12.334,12.401,12.239,12.335,400000.0
2009-04-16 16:13:00,12.323,12.396,12.268,12.355,400000.0
2009-04-16 16:14:00,12.277,12.367,12.272,12.367,400000.0
2009-04-16 16:15:00,12.357,12.368,12.228,12.228,500000.0
2009-04-16 16:16:00,12.37,12.37,12.228,12.262,450000.0
2009-04-16 16:17:00,12.241,12.366,12.235,12.327,500000.0
2009-04-16 16:18:00,12.303,12.348,12.237,12.27,350000.0
2009-04-16 16:19:00,12.332,12.372,12.275,12.275,550000.0
2009-04-16 16:20:00,12.276,12.34,12.24,12.301,450000.0
2009-04-16 16:21:00,12.217,12.346,12.206,12.272,500000.0
2009-04-16 16:22:00,12.295,12.34,12.23,12.279,350000.0
2009-04-16 16:23:00,12.179,12.318,12.179,12.279,550000.0
2009-04-16 16:24:00,12.198,12.294,12.14,12.14,350000.0
2009-04-16 16:25:00,12.25,12.25,12.156,12.199,400000.0
2009-04-16 16:26:00,12.161,12.294,12.161,12.179,500000.0
2009-04-16 16:27:00,12.172,12.312,12.139,12.139,400000.0
2009-04-16 16:28:00,12.18,12.253,12.145,12.167,450000.0
2009-04-16 16:29:00,12.172,12.26,12.161,12.161,450000.0
2009-04-16 16:30:00,12.142,12.324,12.142,12.258,550000.0
2009-04-16 16:31:00,12.233,12.272,12.154,12.178,350000.0
2009-04-16 16:32:00,12.281,12.281,12.16,12.16,500000.0
2009-04-16 16:33:00,12.264,12.264,12.122,12.17,400000.0
2009-04-16 16:34:00,12.277,12.305,12.158,12.158,400000.0
2009-04-16 16:35:00,12.139,12.243,12.139,12.162,450000.0
2009-04-16 16:36:00,12.146,12.27,12.143,12.195,500000.0
2009-04-16 16:37:00,12.162,12.271,12.162,12.188,350000.0
2009-04-16 16:38:00,12.279,12.279,12.167,12.172,550000.0
2009-04-16 16:39:00,12.268,12.268,12.137,12.137,400000.0
2009-04-16 16:40:00,12.272,12.272,12.121,12.166,550000.0
2009-04-16 16:41:00,12.155,12.267,12.151,12.244,550000.0
2009-04-16 16:42:00,12.22,12.312,12.176,12.312,400000.0
2009-04-16 16:43:00,12.179,12.321,12.179,12.205,350000.0
2009-04-16 16:44:00,12.125,12.204,12.125,12.144,350000.0
2009-04-16 16:45:00,12.184,12.281,12.144,12.161,550000.0
2009-04-16 16:46:00,12.253,12.274,12.148,12.274,400000.0
2009-04-16 16:47:00,12.241,12.241,12.143,12.179,450000.0
2009-04-16 16:48:00,12.255,12.287,12.147,12.147,350000.0
2009-04-16 16:49:00,12.129,12.26,12.129,12.146,400000.0
2009-04-16 16:50:00,12.224,12.24,12.115,12.209,500000.0
2009-04-16 16:51:00,12.187,12.273,12.182,12.234,400000.0
2009-04-16 16:52:00,12.169,12.246,12.099,12.14,450000.0
2009-04-16 16:53:00,12.253,12.261,12.149,12.254,500000.0
2009-04-16 16:54:00,12.269,12.269,12.128,12.13,550000.0
2009-04-16 16:55:00,12.228,12.29,12.185,12.267,600000.0
2009-04-16 16:56:00,12.277,12.277,12.169,12.186,550000.0
2009-04-16 16:57:00,12.229,12.27,12.121,12.157,350000.0
2009-04-16 16:58:00,12.252,12.275,12.144,12.183,600000.0
2009-04-16 16:59:00,12.155,12.28,12.142,12.185,350000.0
2009-04-16 17:00:00,12.101,12.256,12.101,12.234,450000.0
2009-04-16 17:01:00,12.164,12.25,12.13,12.25,350000.0
2009-04-16 17:02:00,12.218,12.238,12.108,12.127,350000.0
2009-04-16 17:03:00,12.267,12.267,12.202,12.213,450000.0
2009-04-16 17:04:00,12.273,12.273,12.162,12.231,550000.0
2009-04-16 17:05:00,12.181,12.243,12.164,12.221,550000.0
2009-04-16 17:06:00,12.219,12.258,12.138,12.227,450000.0
2009-04-16 17:07:00,12.221,12.272,12.136,12.177,500000.0
2009-04-16 17:08:00,12.139,12.233,12.129,12.129,400000.0
2009-04-16 17:09:00,12.152,12.261,12.152,12.214,450000.0
2009-04-16 17:10:00,12.254,12.282,12.127,12.203,500000.0
2009-04-16 17:11:00,12.243,12.257,12.162,12.245,450000.0
2009-04-16 17:12:00,12.272,12.311,12.172,12.266,450000.0
2009-04-16 17:13:00,12.184,12.266,12.145,12.16,550000.0
2009-04-16 17:14:00,12.239,12.243,12.114,12.114,350000.0
2009-04-16 17:15:00,12.232,12.246,12.137,12.141,550000.0
2009-04-16 17:16:00,12.214,12.233,12.092,12.207,550000.0
2009-04-16 17:17:00,12.195,12.27,12.162,12.27,300000.0
2009-04-16 17:18:00,12.243,12.284,12.149,12.284,350000.0
2009-04-16 17:19:00,12.187,12.291,12.14,12.17,400000.0
2009-04-16 17:20:00,12.16,12.311,12.15,12.184,400000.0
2009-04-16 17:21:00,12.166,12.271,12.142,12.142,400000.0
2009-04-16 17:22:00,12.177,12.273,12.129,12.229,500000.0
2009-04-16 17:23:00,12.256,12.256,12.084,12.109,450000.0
2009-04-16 17:24:00,12.254,12.254,12.141,12.226,350000.0
2009-04-16 17:25:00,12.177,12.297,12.151,12.239,700000.0
2009-04-16 17:26:00,12.213,12.232,12.109,12.216,550000.0
2009-04-16 17:27:00,12.131,12.223,12.073,12.218,400000.0
2009-04-16 17:28:00,12.178,12.198,12.046,12.077,450000.0
2009-04-16 17:29:00,12.122,12.183,12.122,12.136,350000.0
2009-04-16 17:30:00,12.181,12.207,12.082,12.164,500000.0
2009-04-16 17:31:00,12.158,12.23,12.105,12.149,350000.0
2009-04-16 17:32:00,12.112,12.224,12.112,12.187,400000.0
2009-04-16 17:33:00,12.153,12.279,12.153,12.21,350000.0
2009-04-16 17:34:00,12.214,12.239,12.123,12.149,500000.0
2009-04-16 17:35:00,12.143,12.25,12.11,12.11,450000.0
2009-04-16 17:36:00,12.106,12.226,12.091,12.192,550000.0
2009-04-16 17:37:00,12.213,12.244,12.137,12.212,400000.0
2009-04-16 17:38:00,12.199,12.223,12.091,12.091,650000.0
2009-04-16 17:39:00,12.148,12.177,12.106,12.166,550000.0
2009-04-16 17:40:00,12.243,12.25,12.095,12.25,450000.0
2009-04-16 17:41:00,12.242,12.322,12.16,12.199,550000.0
2009-04-16 17:42:00,12.208,12.273,12.166,12.187,350000.0
2009-04-16 17:43:00,12.289,12.292,12.149,12.273,500000.0
2009-04-16 17:44:00,12.223,12.271,12.158,12.158,350000.0
2009-04-16 17:45:00,12.288,12.288,12.2,12.203,400000.0
2009-04-16 17:46:00,12.257,12.257,12.062,12.153,750000.0
2009-04-16 17:47:00,12.269,12.269,12.126,12.172,500000.0
2009-04-16 17:48:00,12.184,12.216,12.137,12.173,400000.0
2009-04-16 17:49:00,12.25,12.306,12.163,12.174,600000.0
2009-04-16 17:50:00,12.236,12.263,12.14,12.223,600000.0
2009-04-16 17:51:00,12.167,12.264,12.14,12.228,500000.0
2009-04-16 17:52:00,12.249,12.26,12.147,12.237,450000.0
2009-04-16 17:53:00,12.167,12.319,12.121,12.121,700000.0
2009-04-16 17:54:00,12.201,12.213,12.099,12.181,450000.0
2009-04-16 17:55:00,12.244,12.244,12.101,12.184,400000.0
2009-04-16 17:56:00,12.081,12.234,12.081,12.234,350000.0
2009-04-16 17:57:00,12.22,12.283,12.136,12.283,400000.0
2009-04-16 17:58:00,12.155,12.287,12.155,12.287,350000.0
2009-04-16 17:59:00,12.203,12.279,12.158,12.174,600000.0
2009-04-16 18:00:00,12.222,12.289,12.155,12.155,650000.0
2009-04-16 18:01:00,12.212,12.281,12.156,12.233,350000.0
2009-04-16 18:02:00,12.219,12.235,12.099,12.17,750000.0
2009-04-16 18:03:00,12.13,12.239,12.13,12.139,550000.0
2009-04-16 18:04:00,12.174,12.271,12.147,12.183,350000.0
2009-04-16 18:05:00,12.198,12.242,12.142,12.204,450000.0
2009-04-16 18:06:00,12.188,12.258,12.1,12.205,500000.0
2009-04-16 18:07:00,12.262,12.266,12.134,12.168,550000.0
2009-04-16 18:08:00,12.146,12.213,12.123,12.133,350000.0
2009-04-16 18:09:00,12.266,12.266,12.155,12.225,450000.0
2009-04-16 18:10:00,12.167,12.255,12.167,12.237,350000.0
2009-04-16 18:11:00,12.21,12.265,12.132,12.259,650000.0
2009-04-16 18:12:00,12.11,12.214,12.11,12.166,400000.0
2009-04-16 18:13:00,12.137,12.257,12.101,12.257,350000.0
2009-04-16 18:14:00,12.229,12.262,12.133,12.133,650000.0
2009-04-16 18:15:00,12.206,12.255,12.179,12.194,600000.0
2009-04-16 18:16:00,12.211,12.253,12.122,12.226,450000.0
2009-04-16 18:17:00,12.149,12.252,12.147,12.147,350000.0
2009-04-16 18:18:00,12.233,12.262,12.126,12.236,400000.0
2009-04-16 18:19:00,12.153,12.281,12.153,12.247,400000.0
2009-04-16 18:20:00,12.188,12.269,12.149,12.192,700000.0
2009-04-16 18:21:00,12.234,12.234,12.142,12.142,300000.0
2009-04-16 18:22:00,12.212,12.212,12.089,12.089,150000.0
2009-04-16 18:23:00,12.24,12.257,12.119,12.119,400000.0
2009-04-16 18:24:00,12.205,12.233,12.103,12.103,550000.0
2009-04-16 18:25:00,12.132,12.171,12.132,12.171,250000.0
2009-04-16 18:26:00,12.22,12.251,12.125,12.212,400000.0
2009-04-16 18:27:00,12.237,12.237,12.151,12.224,350000.0
2009-04-16 18:28:00,12.119,12.251,12.118,12.134,450000.0
2009-04-16 18:29:00,12.159,12.243,12.133,12.133,700000.0
2009-04-16 18:30:00,12.195,12.204,12.095,12.132,450000.0
2009-04-16 18:31:00,12.15,12.171,12.036,12.036,450000.0
2009-04-16 18:32:00,12.177,12.193,12.065,12.154,500000.0
2009-04-16 18:33:00,12.102,12.195,12.05,12.139,600000.0
2009-04-16 18:34:00,12.152,12.197,12.07,12.07,550000.0
2009-04-16 18:35:00,12.176,12.191,12.081,12.15,550000.0
2009-04-16 18:36:00,12.137,12.214,12.076,12.155,600000.0
2009-04-16 18:37:00,12.176,12.219,12.101,12.219,600000.0
2009-04-16 18:38:00,12.154,12.204,12.104,12.14,600000.0
2009-04-16 18:39:00,12.131,12.241,12.131,12.208,500000.0
2009-04-16 18:40:00,12.223,12.258,12.109,12.145,600000.0
2009-04-16 18:41:00,12.111,12.246,12.111,12.13,400000.0
2009-04-16 18:42:00,12.238,12.238,12.116,12.138,400000.0
2009-04-16 18:43:00,12.133,12.25,12.133,12.25,450000.0
2009-04-16 18:44:00,12.123,12.242,12.123,12.213,400000.0
2009-04-16 18:45:00,12.22,12.22,12.043,12.15,350000.0
2009-04-16 18:46:00,12.202,12.246,12.106,12.187,400000.0
2009-04-16 18:47:00,12.149,12.195,12.046,12.082,650000.0
2009-04-16 18:48:00,12.222,12.222,12.071,12.176,500000.0
2009-04-16 18:49:00,12.151,12.231,12.07,12.162,450000.0
2009-04-16 18:50:00,12.238,12.238,12.097,12.167,950000.0
2009-04-16 18:51:00,12.219,12.243,12.111,12.243,550000.0
2009-04-16 18:52:00,12.145,12.236,12.108,12.147,500000.0
2009-04-16 18:53:00,12.247,12.247,12.105,12.105,550000.0
2009-04-16 18:54:00,12.149,12.284,12.149,12.26,750000.0
2009-04-16 18:55:00,12.27,12.28,12.27,12.28,550000.0
2009-04-16 18:56:00,12.219,12.228,12.088,12.138,550000.0
2009-04-16 18:57:00,12.187,12.223,12.122,12.208,500000.0
2009-04-16 18:58:00,12.177,12.238,12.148,12.238,400000.0
2009-04-16 18:59:00,12.215,12.282,12.166,12.168,600000.0
2009-04-16 19:00:00,12.194,12.251,12.194,12.243,350000.0
2009-04-16 19:01:00,12.249,12.249,12.097,12.229,450000.0
2009-04-16 19:02:00,12.139,12.266,12.139,12.266,400000.0
2009-04-16 19:03:00,12.124,12.273,12.124,12.127,550000.0
2009-04-16 19:04:00,12.157,12.247,12.106,12.247,500000.0
2009-04-16 19:05:00,12.18,12.236,12.106,12.106,450000.0
2009-04-16 19:06:00,12.155,12.253,12.142,12.253,500000.0
2009-04-16 19:07:00,12.19,12.262,12.136,12.163,350000.0
2009-04-16 19:08:00,12.247,12.263,12.189,12.257,400000.0
2009-04-16 19:09:00,12.22,12.258,12.127,12.218,500000.0
2009-04-16 19:10:00,12.183,12.256,12.106,12.256,400000.0
2009-04-16 19:11:00,12.275,12.275,12.167,12.275,550000.0
2009-04-16 19:12:00,12.237,12.237,12.156,12.173,350000.0
2009-04-16 19:13:00,12.199,12.295,12.176,12.25,600000.0
2009-04-16 19:14:00,12.149,12.241,12.088,12.241,500000.0
2009-04-16 19:15:00,12.198,12.266,12.15,12.189,550000.0
2009-04-16 19:16:00,12.145,12.248,12.145,12.183,350000.0
2009-04-16 19:17:00,12.156,12.257,12.121,12.228,550000.0
2009-04-16 19:18:00,12.253,12.253,12.09,12.166,350000.0
2009-04-16 19:19:00,12.186,12.246,12.136,12.228,350000.0
2009-04-16 19:20:00,12.177,12.273,12.177,12.186,550000.0
2009-04-16 19:21:00,12.225,12.27,12.173,12.244,500000.0
2009-04-16 19:22:00,12.267,12.267,12.127,12.22,450000.0
2009-04-16 19:23:00,12.253,12.27,12.108,12.139,450000.0
2009-04-16 19:24:00,12.206,12.253,12.09,12.253,550000.0
2009-04-16 19:25:00,12.127,12.275,12.127,12.164,500000.0
2009-04-16 19:26:00,12.174,12.273,12.119,12.191,500000.0
2009-04-16 19:27:00,12.17,12.272,12.126,12.17,500000.0
2009-04-16 19:28:00,12.147,12.238,12.139,12.15,500000.0
2009-04-16 19:29:00,12.172,12.218,12.117,12.117,400000.0
2009-04-16 19:30:00,12.121,12.245,12.121,12.232,400000.0
2009-04-16 19:31:00,12.174,12.238,12.136,12.217,350000.0
2009-04-16 19:32:00,12.203,12.24,12.106,12.24,450000.0
2009-04-16 19:33:00,12.18,12.226,12.142,12.194,400000.0
2009-04-16 19:34:00,12.196,12.259,12.144,12.148,650000.0
2009-04-16 19:35:00,12.229,12.229,12.142,12.175,350000.0
2009-04-16 19:36:00,12.188,12.241,12.16,12.189,350000.0
2009-04-16 19:37:00,12.136,12.231,12.136,12.227,500000.0
2009-04-16 19:38:00,12.255,12.255,12.124,12.186,450000.0
2009-04-16 19:39:00,12.183,12.251,12.155,12.179,500000.0
2009-04-16 19:40:00,12.149,12.218,12.099,12.117,700000.0
2009-04-16 19:41:00,12.137,12.291,12.137,12.241,400000.0
2009-04-16 19:42:00,12.19,12.203,12.08,12.08,500000.0
2009-04-16 19:43:00,12.258,12.279,12.117,12.152,250000.0
2009-04-16 19:44:00,12.236,12.251,12.122,12.247,550000.0
2009-04-16 19:45:00,12.141,12.265,12.141,12.204,500000.0
2009-04-16 19:46:00,12.237,12.237,12.077,12.113,550000.0
2009-04-16 19:47:00,12.222,12.242,12.132,12.145,350000.0
2009-04-16 19:48:00,12.213,12.213,12.102,12.149,500000.0
2009-04-16 19:49:00,12.244,12.244,12.147,12.168,350000.0
2009-04-16 19:50:00,12.22,12.259,12.13,12.239,500000.0
2009-04-16 19:51:00,12.161,12.243,12.112,12.172,400000.0
2009-04-16 19:52:00,12.23,12.23,12.079,12.106,500000.0
2009-04-16 19:53:00,12.26,12.27,12.26,12.26,400000.0
2009-04-16 19:54:00,12.25,12.25,12.25,12.25,400000.0
2009-04-16 19:55:00,12.19,12.273,12.154,12.198,400000.0
2009-04-16 19:56:00,12.165,12.25,12.116,12.25,400000.0
2009-04-16 19:57:00,12.245,12.245,12.138,12.138,450000.0
2009-04-16 19:58:00,12.237,12.246,12.137,12.242,350000.0
2009-04-16 19:59:00,12.241,12.253,12.127,12.224,550000.0
2009-04-16 20:00:00,12.252,12.252,12.127,12.231,350000.0
2009-04-16 20:01:00,12.189,12.251,12.136,12.174,850000.0
2009-04-16 20:02:00,12.201,12.203,12.111,12.186,400000.0
2009-04-16 20:03:00,12.147,12.217,12.078,12.203,800000.0
2009-04-16 20:04:00,12.132,12.251,12.126,12.188,500000.0
2009-04-16 20:05:00,12.237,12.237,12.155,12.183,500000.0
2009-04-16 20:06:00,12.242,12.242,12.13,12.154,250000.0
2009-04-16 20:07:00,12.17,12.227,12.087,12.189,400000.0
2009-04-16 20:08:00,12.098,12.2,12.098,12.169,350000.0
2009-04-16 20:09:00,12.23,12.23,12.22,12.23,350000.0
2009-04-16 20:10:00,12.213,12.216,12.155,12.21,350000.0
2009-04-16 20:11:00,12.157,12.223,12.106,12.223,800000.0
2009-04-16 20:12:00,12.131,12.239,12.114,12.171,400000.0
2009-04-16 20:13:00,12.19,12.235,12.12,12.126,350000.0
2009-04-16 20:14:00,12.24,12.254,12.117,12.134,1000000.0
2009-04-16 20:15:00,12.239,12.253,12.147,12.24,350000.0
2009-04-16 20:16:00,12.208,12.252,12.104,12.252,400000.0
2009-04-16 20:17:00,12.22,12.23,12.22,12.23,500000.0
2009-04-16 20:18:00,12.224,12.224,12.06,12.197,500000.0
2009-04-16 20:19:00,12.179,12.222,12.081,12.144,550000.0
2009-04-16 20:20:00,12.173,12.229,12.08,12.222,400000.0
2009-04-16 20:21:00,12.214,12.214,12.185,12.195,150000.0
2009-04-16 20:22:00,12.216,12.216,12.106,12.181,550000.0
2009-04-16 20:23:00,12.14,12.235,12.121,12.225,350000.0
2009-04-16 20:24:00,12.173,12.228,12.153,12.228,350000.0
2009-04-16 20:25:00,12.227,12.227,12.124,12.191,400000.0
2009-04-16 20:26:00,12.24,12.24,12.22,12.22,400000.0
2009-04-16 20:27:00,12.23,12.261,12.131,12.166,400000.0
2009-04-16 20:28:00,12.121,12.248,12.121,12.248,450000.0
2009-04-16 20:29:00,12.182,12.189,12.075,12.075,350000.0
2009-04-16 20:30:00,12.127,12.183,12.09,12.131,350000.0
2009-04-16 20:31:00,12.164,12.194,12.078,12.167,550000.0
2009-04-16 20:32:00,12.098,12.26,12.098,12.193,550000.0
2009-04-16 20:33:00,12.108,12.214,12.108,12.169,350000.0
2009-04-16 20:34:00,12.137,12.171,12.069,12.096,350000.0
2009-04-16 20:35:00,12.074,12.209,12.074,12.089,350000.0
2009-04-16 20:36:00,12.183,12.184,12.051,12.132,300000.0
2009-04-16 20:37:00,12.148,12.171,12.037,12.149,550000.0
2009-04-16 20:38:00,12.19,12.19,12.031,12.164,500000.0
2009-04-16 20:39:00,12.1,12.133,12.063,12.063,350000.0
2009-04-16 20:40:00,12.124,12.188,12.105,12.187,400000.0
2009-04-16 20:41:00,12.125,12.159,12.091,12.127,350000.0
2009-04-16 20:42:00,12.121,12.149,12.037,12.111,550000.0
2009-04-16 20:43:00,12.179,12.188,12.09,12.188,350000.0
2009-04-16 20:44:00,12.106,12.204,12.068,12.133,350000.0
2009-04-16 20:45:00,12.107,12.233,12.107,12.188,300000.0
2009-04-16 20:46:00,12.139,12.178,12.118,12.178,250000.0
2009-04-16 20:47:00,12.172,12.218,12.161,12.176,350000.0
2009-04-16 20:48:00,12.233,12.233,12.082,12.21,500000.0
2009-04-16 20:49:00,12.218,12.227,12.153,12.167,450000.0
2009-04-16 20:50:00,12.212,12.229,12.157,12.217,350000.0
2009-04-16 20:51:00,12.217,12.227,12.137,12.17,550000.0
2009-04-16 20:52:00,12.221,12.276,12.221,12.265,500000.0
2009-04-16 20:53:00,12.186,12.221,12.084,12.221,350000.0
2009-04-16 20:54:00,12.247,12.25,12.124,12.23,550000.0
2009-04-16 20:55:00,12.118,12.236,12.118,12.173,550000.0
2009-04-16 20:56:00,12.135,12.215,12.124,12.192,550000.0
2009-04-16 20:57:00,12.125,12.231,12.11,12.231,500000.0
2009-04-16 20:58:00,12.174,12.174,12.059,12.126,350000.0
2009-04-16 20:59:00,12.161,12.22,12.109,12.193,400000.0
2009-04-16 21:00:00,12.131,12.19,12.046,12.188,550000.0
2009-04-16 21:01:00,12.155,12.189,12.074,12.074,550000.0
2009-04-16 21:02:00,12.179,12.201,12.075,12.075,400000.0
2009-04-16 21:03:00,12.123,12.185,12.074,12.149,350000.0
2009-04-16 21:04:00,12.111,12.178,12.051,12.084,400000.0
2009-04-16 21:05:00,12.093,12.225,12.093,12.157,400000.0
2009-04-16 21:06:00,12.156,12.156,12.116,12.149,250000.0
2009-04-16 21:07:00,12.143,12.143,12.051,12.109,350000.0
2009-04-16 21:08:00,12.125,12.161,12.059,12.127,450000.0
2009-04-16 21:09:00,12.102,12.205,12.076,12.096,400000.0
2009-04-16 21:10:00,12.147,12.168,12.064,12.064,350000.0
2009-04-16 21:11:00,12.099,12.163,12.079,12.12,400000.0
2009-04-16 21:12:00,12.033,12.154,12.033,12.034,400000.0
2009-04-16 21:13:00,12.135,12.149,12.031,12.134,350000.0
2009-04-16 21:14:00,12.023,12.155,12.023,12.065,400000.0
2009-04-16 21:15:00,12.122,12.15,12.025,12.15,400000.0
2009-04-16 21:16:00,12.12,12.12,12.023,12.093,250000.0
2009-04-16 21:17:00,12.095,12.161,12.037,12.041,800000.0
2009-04-16 21:18:00,12.147,12.192,12.061,12.061,450000.0
2009-04-16 21:19:00,12.105,12.171,12.024,12.057,550000.0
2009-04-16 21:20:00,12.141,12.141,12.026,12.135,400000.0
2009-04-16 21:21:00,12.169,12.172,12.097,12.163,500000.0
2009-04-16 21:22:00,12.085,12.183,12.069,12.072,350000.0
2009-04-16 21:23:00,12.14,12.14,12.13,12.13,100000.0
2009-04-16 21:24:00,12.134,12.134,12.021,12.021,100000.0
2009-04-16 21:25:00,12.13,12.14,12.13,12.13,500000.0
2009-04-16 21:26:00,12.11,12.149,12.029,12.093,500000.0
2009-04-16 21:27:00,12.131,12.131,11.994,12.046,500000.0
2009-04-16 21:28:00,12.08,12.138,12.056,12.057,350000.0
2009-04-16 21:29:00,12.0,12.166,12.0,12.013,550000.0
2009-04-16 21:30:00,12.0,12.152,12.0,12.139,450000.0
2009-04-16 21:31:00,12.101,12.105,12.101,12.105,100000.0
2009-04-16 21:32:00,12.062,12.146,12.029,12.029,150000.0
2009-04-16 21:33:00,12.13,12.14,12.13,12.14,350000.0
2009-04-16 21:36:00,12.167,12.234,12.069,12.182,350000.0
2009-04-16 21:37:00,12.114,12.138,12.114,12.138,150000.0
2009-04-16 21:38:00,12.082,12.127,11.992,12.127,500000.0
2009-04-16 21:39:00,12.143,12.143,12.101,12.108,350000.0
2009-04-16 21:40:00,12.018,12.143,12.018,12.143,300000.0
2009-04-16 21:41:00,12.13,12.14,12.12,12.14,800000.0
2009-04-16 21:42:00,12.098,12.135,11.982,12.024,800000.0
2009-04-16 21:43:00,12.083,12.139,12.083,12.139,150000.0
2009-04-16 21:44:00,12.107,12.114,12.013,12.114,300000.0
2009-04-16 21:45:00,12.05,12.05,12.008,12.008,100000.0
2009-04-16 21:46:00,12.049,12.1,12.002,12.018,400000.0
2009-04-16 21:47:00,12.072,12.192,12.056,12.056,300000.0
2009-04-16 21:48:00,12.15,12.16,12.15,12.15,400000.0
2009-04-16 21:49:00,12.176,12.176,12.05,12.06,400000.0
2009-04-16 21:50:00,12.109,12.169,12.044,12.044,400000.0
2009-04-16 21:51:00,12.163,12.164,12.038,12.134,550000.0
2009-04-16 21:52:00,12.12,12.191,12.044,12.114,450000.0
2009-04-16 21:53:00,12.138,12.184,12.106,12.151,300000.0
2009-04-16 21:54:00,12.066,12.193,12.066,12.104,350000.0
2009-04-16 21:55:00,12.12,12.206,12.076,12.129,500000.0
2009-04-16 21:56:00,12.192,12.213,12.118,12.118,300000.0
2009-04-16 21:57:00,12.184,12.231,12.111,12.187,400000.0
2009-04-16 21:58:00,12.164,12.168,12.028,12.059,350000.0
2009-04-16 21:59:00,12.13,12.157,12.041,12.157,400000.0
2009-04-16 22:00:00,12.119,12.198,12.068,12.107,400000.0
2009-04-16 22:01:00,12.125,12.168,12.08,12.157,300000.0
2009-04-16 22:02:00,12.226,12.266,12.077,12.077,550000.0
2009-04-16 22:03:00,12.204,12.204,12.148,12.148,150000.0
2009-04-16 22:04:00,12.185,12.201,12.102,12.127,450000.0
2009-04-16 22:05:00,12.189,12.23,12.189,12.23,100000.0
2009-04-16 22:06:00,12.149,12.173,12.083,12.096,350000.0
2009-04-16 22:07:00,12.187,12.222,12.135,12.222,300000.0
2009-04-16 22:08:00,12.173,12.235,12.173,12.235,150000.0
2009-04-16 22:09:00,12.174,12.193,12.058,12.193,350000.0
2009-04-16 22:10:00,12.161,12.178,12.161,12.178,100000.0
2009-04-16 22:11:00,12.217,12.217,12.217,12.217,50000.0
2009-04-16 22:12:00,12.171,12.221,12.091,12.094,500000.0
2009-04-16 22:13:00,12.196,12.204,12.187,12.187,200000.0
2009-04-16 22:14:00,12.179,12.222,12.112,12.222,550000.0
2009-04-16 22:15:00,12.086,12.164,12.054,12.127,350000.0
2009-04-16 22:16:00,12.204,12.231,12.154,12.204,400000.0
2009-04-16 22:17:00,12.153,12.222,12.093,12.173,550000.0
2009-04-16 22:18:00,12.21,12.22,12.21,12.21,350000.0
2009-04-16 22:19:00,12.243,12.272,12.144,12.17,350000.0
2009-04-16 22:20:00,12.166,12.194,12.086,12.102,350000.0
2009-04-16 22:21:00,12.146,12.146,12.139,12.139,100000.0
2009-04-16 22:22:00,12.142,12.226,12.142,12.226,100000.0
2009-04-16 22:23:00,12.098,12.21,12.098,12.193,350000.0
2009-04-16 22:24:00,12.23,12.23,12.22,12.22,450000.0
2009-04-16 22:25:00,12.159,12.235,12.092,12.204,450000.0
2009-04-16 22:26:00,12.157,12.157,12.103,12.103,150000.0
2009-04-16 22:27:00,12.117,12.229,12.11,12.146,350000.0
2009-04-16 22:28:00,12.22,12.22,12.21,12.22,400000.0
2009-04-16 22:29:00,12.169,12.227,12.106,12.227,400000.0
2009-04-16 22:30:00,12.197,12.225,12.111,12.111,250000.0
2009-04-16 22:31:00,12.21,12.22,12.21,12.21,150000.0
2009-04-16 22:32:00,12.2,12.2,12.2,12.2,150000.0
2009-04-16 22:33:00,12.189,12.189,12.081,12.081,150000.0
2009-04-16 22:34:00,12.209,12.209,12.085,12.162,250000.0
2009-04-16 22:35:00,12.139,12.216,12.098,12.216,400000.0
2009-04-16 22:36:00,12.21,12.22,12.2,12.2,150000.0
2009-04-16 22:37:00,12.12,12.182,12.12,12.182,150000.0
2009-04-16 22:38:00,12.125,12.192,12.077,12.192,350000.0
2009-04-16 22:39:00,12.221,12.221,12.221,12.221,100000.0
2009-04-16 22:40:00,12.052,12.199,12.052,12.123,700000.0
2009-04-16 22:41:00,12.2,12.2,12.2,12.2,500000.0
2009-04-16 22:43:00,12.2,12.218,12.112,12.207,500000.0
2009-04-16 22:44:00,12.21,12.22,12.21,12.22,150000.0
2009-04-16 22:45:00,12.2,12.2,12.2,12.2,150000.0
2009-04-16 22:47:00,12.117,12.189,12.117,12.186,150000.0
2009-04-16 22:48:00,12.195,12.217,12.12,12.217,350000.0
2009-04-16 22:49:00,12.127,12.207,12.067,12.127,400000.0
2009-04-16 22:50:00,12.11,12.214,12.063,12.188,1050000.0
2009-04-16 22:51:00,12.197,12.197,12.183,12.183,100000.0
2009-04-16 22:52:00,12.197,12.244,12.118,12.118,200000.0
2009-04-16 22:53:00,12.2,12.2,12.178,12.178,100000.0
2009-04-16 22:54:00,12.231,12.233,12.207,12.233,150000.0
2009-04-16 22:55:00,12.159,12.193,12.094,12.117,350000.0
2009-04-16 22:56:00,12.14,12.201,12.074,12.195,450000.0
2009-04-16 22:57:00,12.21,12.21,12.19,12.2,400000.0
2009-04-16 22:58:00,12.14,12.224,12.108,12.224,400000.0
2009-04-16 22:59:00,12.21,12.21,12.2,12.21,300000.0
2009-04-16 23:00:00,12.119,12.156,12.055,12.055,300000.0
2009-04-16 23:01:00,12.071,12.185,12.027,12.185,250000.0
2009-04-16 23:02:00,12.2,12.2,12.2,12.2,500000.0
2009-04-16 23:03:00,12.205,12.205,12.088,12.186,500000.0
2009-04-16 23:04:00,12.146,12.223,12.087,12.147,350000.0
2009-04-16 23:05:00,12.22,12.22,12.21,12.22,150000.0
2009-04-16 23:06:00,12.198,12.198,12.112,12.112,150000.0
2009-04-16 23:07:00,12.233,12.233,12.222,12.222,100000.0
2009-04-16 23:08:00,12.121,12.287,12.097,12.187,400000.0
2009-04-16 23:09:00,12.149,12.244,12.125,12.125,500000.0
2009-04-16 23:10:00,12.187,12.203,12.069,12.069,300000.0
2009-04-16 23:11:00,12.222,12.222,12.071,12.096,150000.0
2009-04-16 23:12:00,12.113,12.249,12.097,12.123,600000.0
2009-04-16 23:13:00,12.177,12.203,12.089,12.118,300000.0
2009-04-16 23:14:00,12.228,12.228,12.12,12.12,200000.0
2009-04-16 23:15:00,12.201,12.233,12.135,12.233,250000.0
2009-04-16 23:17:00,12.204,12.206,12.106,12.193,500000.0
2009-04-16 23:20:00,12.121,12.198,12.062,12.122,450000.0
2009-04-16 23:25:00,12.191,12.191,12.086,12.175,500000.0
2009-04-16 23:26:00,12.121,12.198,12.062,12.122,350000.0
2009-04-16 23:30:00,12.194,12.196,12.096,12.183,500000.0
2009-04-16 23:32:00,12.196,12.196,12.196,12.196,50000.0
2009-04-16 23:33:00,12.122,12.202,12.068,12.171,450000.0
2009-04-16 23:36:00,12.198,12.204,12.106,12.193,500000.0
2009-04-16 23:37:00,12.21,12.23,12.21,12.23,500000.0
2009-04-16 23:40:00,12.194,12.196,12.096,12.183,500000.0
2009-04-16 23:42:00,12.126,12.205,12.099,12.179,400000.0
2009-04-16 23:47:00,12.187,12.198,12.096,12.185,500000.0
2009-04-16 23:50:00,12.194,12.196,12.096,12.183,500000.0
2009-04-16 23:56:00,12.191,12.191,12.086,12.171,500000.0
2009-04-16 23:57:00,12.21,12.21,12.21,12.21,250000.0
2009-04-17 00:00:00,12.195,12.222,12.125,12.187,250000.0
2009-04-17 00:01:00,12.17,12.238,12.17,12.238,150000.0
2009-04-17 00:02:00,12.169,12.249,12.115,12.218,700000.0
2009-04-17 00:03:00,12.216,12.218,12.112,12.112,450000.0
2009-04-17 00:04:00,12.184,12.224,12.157,12.157,350000.0
2009-04-17 00:05:00,12.153,12.22,12.093,12.16,450000.0
2009-04-17 00:06:00,12.237,12.237,12.237,12.237,100000.0
2009-04-17 00:08:00,12.15,12.234,12.15,12.181,200000.0
2009-04-17 00:09:00,12.241,12.241,12.101,12.219,650000.0
2009-04-17 00:10:00,12.171,12.229,12.127,12.229,200000.0
2009-04-17 00:11:00,12.121,12.254,12.121,12.162,400000.0
2009-04-17 00:12:00,12.23,12.255,12.111,12.111,350000.0
2009-04-17 00:13:00,12.246,12.246,12.172,12.172,100000.0
2009-04-17 00:14:00,12.204,12.204,12.058,12.186,350000.0
2009-04-17 00:15:00,12.156,12.236,12.091,12.208,450000.0
2009-04-17 00:16:00,12.12,12.225,12.12,12.225,150000.0
2009-04-17 00:17:00,12.221,12.24,12.116,12.228,200000.0
2009-04-17 00:18:00,12.169,12.206,12.169,12.206,150000.0
2009-04-17 00:20:00,12.107,12.199,12.078,12.119,400000.0
2009-04-17 00:21:00,12.222,12.222,12.132,12.179,400000.0
2009-04-17 00:22:00,12.209,12.234,12.146,12.234,350000.0
2009-04-17 00:23:00,12.196,12.196,12.102,12.12,300000.0
2009-04-17 00:24:00,12.151,12.195,12.104,12.142,400000.0
2009-04-17 00:25:00,12.197,12.218,12.153,12.166,350000.0
2009-04-17 00:26:00,12.147,12.218,12.117,12.141,550000.0
2009-04-17 00:28:00,12.21,12.21,12.21,12.21,500000.0
2009-04-17 00:30:00,12.194,12.196,12.096,12.183,500000.0
2009-04-17 00:31:00,12.16,12.237,12.103,12.168,350000.0
2009-04-17 00:32:00,12.23,12.23,12.22,12.23,550000.0
2009-04-17 00:33:00,12.138,12.201,12.091,12.091,550000.0
2009-04-17 00:34:00,12.22,12.23,12.22,12.22,50000.0
2009-04-17 00:37:00,12.164,12.164,12.164,12.164,50000.0
2009-04-17 00:38:00,12.173,12.218,12.098,12.153,700000.0
2009-04-17 00:39:00,12.123,12.123,12.119,12.119,100000.0
2009-04-17 00:40:00,12.129,12.217,12.069,12.131,750000.0
2009-04-17 00:42:00,12.099,12.234,12.099,12.22,350000.0
2009-04-17 00:43:00,12.23,12.24,12.23,12.24,300000.0
2009-04-17 00:44:00,12.23,12.23,12.23,12.23,300000.0
2009-04-17 00:45:00,12.228,12.228,12.098,12.212,300000.0
2009-04-17 00:46:00,12.189,12.215,12.08,12.215,150000.0
2009-04-17 00:47:00,12.153,12.2,12.087,12.2,300000.0
2009-04-17 00:48:00,12.2,12.2,12.2,12.2,800000.0
2009-04-17 00:50:00,12.192,12.264,12.134,12.134,800000.0
2009-04-17 00:51:00,12.214,12.214,12.117,12.179,150000.0
2009-04-17 00:56:00,12.214,12.216,12.116,12.203,500000.0
2009-04-17 01:00:00,12.204,12.206,12.106,12.193,500000.0
2009-04-17 01:01:00,12.13,12.194,12.062,12.104,350000.0
2009-04-17 01:02:00,12.209,12.209,12.208,12.208,100000.0
2009-04-17 01:04:00,12.162,12.214,12.066,12.214,300000.0
2009-04-17 01:05:00,12.22,12.22,12.128,12.191,300000.0
2009-04-17 01:06:00,12.15,12.15,12.08,12.08,100000.0
2009-04-17 01:07:00,12.241,12.272,12.119,12.129,350000.0
2009-04-17 01:08:00,12.216,12.229,12.141,12.229,400000.0
2009-04-17 01:09:00,12.245,12.245,12.121,12.17,350000.0
2009-04-17 01:10:00,12.154,12.155,12.042,12.068,400000.0
2009-04-17 01:11:00,12.184,12.214,12.129,12.184,500000.0
2009-04-17 01:16:00,12.168,12.168,12.168,12.168,50000.0
2009-04-17 01:17:00,12.171,12.196,12.122,12.196,200000.0
2009-04-17 01:18:00,12.128,12.228,12.098,12.174,450000.0
2009-04-17 01:19:00,12.154,12.154,12.149,12.149,100000.0
2009-04-17 01:20:00,12.061,12.181,12.061,12.101,250000.0
2009-04-17 01:21:00,12.18,12.197,12.18,12.197,100000.0
2009-04-17 01:25:00,12.18,12.18,12.18,12.18,200000.0
2009-04-17 01:26:00,12.19,12.2,12.18,12.2,200000.0
2009-04-17 01:27:00,12.19,12.2,12.19,12.19,200000.0
2009-04-17 01:30:00,12.171,12.171,12.103,12.103,200000.0
2009-04-17 01:31:00,12.172,12.211,12.073,12.178,650000.0
2009-04-17 01:32:00,12.178,12.182,12.076,12.156,400000.0
2009-04-17 01:34:00,12.169,12.216,12.06,12.169,450000.0
2009-04-17 01:35:00,12.2,12.21,12.19,12.21,350000.0
2009-04-17 01:36:00,12.101,12.178,12.042,12.102,350000.0
2009-04-17 01:37:00,12.13,12.181,12.13,12.134,150000.0
2009-04-17 01:38:00,12.089,12.089,12.08,12.08,100000.0
2009-04-17 01:39:00,12.162,12.266,12.162,12.242,400000.0
2009-04-17 01:40:00,12.098,12.257,12.098,12.102,400000.0
2009-04-17 01:41:00,12.119,12.279,12.119,12.142,400000.0
2009-04-17 01:42:00,12.225,12.225,12.117,12.18,400000.0
2009-04-17 01:43:00,12.232,12.232,12.098,12.115,300000.0
2009-04-17 01:44:00,12.137,12.295,12.127,12.256,600000.0
2009-04-17 01:45:00,12.136,12.247,12.121,12.121,550000.0
2009-04-17 01:46:00,12.16,12.234,12.12,12.233,300000.0
2009-04-17 01:47:00,12.22,12.23,12.22,12.22,500000.0
2009-04-17 01:48:00,12.234,12.234,12.109,12.188,500000.0
2009-04-17 01:50:00,12.204,12.204,12.07,12.172,400000.0
2009-04-17 01:51:00,12.218,12.218,12.173,12.173,100000.0
2009-04-17 01:52:00,12.149,12.227,12.092,12.227,650000.0
2009-04-17 01:55:00,12.156,12.23,12.092,12.195,450000.0
2009-04-17 01:56:00,12.037,12.146,12.037,12.113,150000.0
2009-04-17 01:57:00,12.2,12.21,12.2,12.2,450000.0
2009-04-17 01:58:00,12.142,12.222,12.088,12.191,450000.0
2009-04-17 01:59:00,12.228,12.228,12.201,12.201,200000.0
2009-04-17 02:02:00,12.189,12.189,12.188,12.188,100000.0
2009-04-17 02:03:00,12.2,12.2,12.2,12.2,550000.0
2009-04-17 02:04:00,12.171,12.207,12.083,12.192,550000.0
2009-04-17 02:05:00,12.165,12.198,12.165,12.198,350000.0
2009-04-17 02:06:00,12.204,12.208,12.085,12.124,350000.0
2009-04-17 02:07:00,12.175,12.229,12.131,12.178,400000.0
2009-04-17 02:08:00,12.214,12.219,12.136,12.136,350000.0
2009-04-17 02:09:00,12.225,12.262,12.116,12.22,500000.0
2009-04-17 02:10:00,12.163,12.175,12.055,12.175,250000.0
2009-04-17 02:11:00,12.138,12.224,12.138,12.224,150000.0
2009-04-17 02:12:00,12.065,12.202,12.043,12.144,900000.0
2009-04-17 02:13:00,12.161,12.251,12.086,12.174,550000.0
2009-04-17 02:14:00,12.145,12.226,12.1,12.226,250000.0
2009-04-17 02:15:00,12.209,12.253,12.1,12.115,700000.0
2009-04-17 02:16:00,12.204,12.21,12.078,12.158,350000.0
2009-04-17 02:17:00,12.22,12.257,12.069,12.086,400000.0
2009-04-17 02:18:00,12.221,12.221,12.139,12.207,250000.0
2009-04-17 02:19:00,12.224,12.244,12.154,12.223,400000.0
2009-04-17 02:20:00,12.13,12.2,12.123,12.2,250000.0
2009-04-17 02:21:00,12.238,12.248,12.158,12.169,300000.0
2009-04-17 02:22:00,12.132,12.222,12.081,12.144,400000.0
2009-04-17 02:23:00,12.204,12.204,12.075,12.079,350000.0
2009-04-17 02:24:00,12.198,12.208,12.198,12.208,100000.0
2009-04-17 02:25:00,12.101,12.259,12.101,12.114,350000.0
2009-04-17 02:26:00,12.158,12.23,12.098,12.157,350000.0
2009-04-17 02:27:00,12.196,12.198,12.146,12.146,150000.0
2009-04-17 02:28:00,12.2,12.245,12.185,12.215,300000.0
2009-04-17 02:29:00,12.201,12.235,12.169,12.235,400000.0
2009-04-17 02:30:00,12.125,12.241,12.125,12.227,400000.0
2009-04-17 02:31:00,12.086,12.244,12.086,12.151,350000.0
2009-04-17 02:32:00,12.185,12.193,12.168,12.189,200000.0
2009-04-17 02:33:00,12.217,12.217,12.082,12.129,450000.0
2009-04-17 02:34:00,12.154,12.226,12.152,12.152,150000.0
2009-04-17 02:35:00,12.172,12.252,12.118,12.221,450000.0
2009-04-17 02:36:00,12.253,12.286,12.137,12.147,350000.0
2009-04-17 02:37:00,12.126,12.215,12.088,12.215,200000.0
2009-04-17 02:38:00,12.22,12.22,12.21,12.22,350000.0
2009-04-17 02:39:00,12.159,12.23,12.131,12.198,350000.0
2009-04-17 02:40:00,12.221,12.269,12.146,12.155,600000.0
2009-04-17 02:41:00,12.092,12.124,12.092,12.124,100000.0
2009-04-17 02:42:00,12.215,12.215,12.109,12.189,250000.0
2009-04-17 02:43:00,12.149,12.195,12.074,12.074,350000.0
2009-04-17 02:44:00,12.201,12.201,12.129,12.129,150000.0
2009-04-17 02:45:00,12.22,12.22,12.21,12.21,500000.0
2009-04-17 02:46:00,12.22,12.22,12.21,12.22,500000.0
2009-04-17 02:47:00,12.241,12.241,12.136,12.223,500000.0
2009-04-17 02:48:00,12.148,12.225,12.089,12.149,350000.0
2009-04-17 02:49:00,12.21,12.22,12.2,12.22,250000.0
2009-04-17 02:50:00,12.099,12.216,12.099,12.124,250000.0
2009-04-17 02:51:00,12.153,12.201,12.109,12.109,300000.0
2009-04-17 02:52:00,12.103,12.237,12.103,12.237,350000.0
2009-04-17 02:53:00,12.152,12.254,12.152,12.181,600000.0
2009-04-17 02:54:00,12.085,12.179,12.085,12.179,250000.0
2009-04-17 02:55:00,12.174,12.218,12.118,12.186,350000.0
2009-04-17 02:56:00,12.124,12.206,12.124,12.184,500000.0
2009-04-17 02:57:00,12.205,12.205,12.138,12.192,300000.0
2009-04-17 02:58:00,12.125,12.264,12.125,12.219,250000.0
2009-04-17 02:59:00,12.189,12.206,12.104,12.104,250000.0
2009-04-17 03:00:00,12.099,12.207,12.066,12.141,250000.0
2009-04-17 03:01:00,12.209,12.209,12.097,12.186,500000.0
2009-04-17 03:02:00,12.21,12.21,12.21,12.21,50000.0
2009-04-17 03:03:00,12.243,12.243,12.243,12.243,50000.0
2009-04-17 03:04:00,12.222,12.231,12.094,12.194,250000.0
2009-04-17 03:05:00,12.21,12.21,12.19,12.2,700000.0
2009-04-17 03:06:00,12.226,12.255,12.14,12.16,700000.0
2009-04-17 03:07:00,12.222,12.222,12.121,12.121,350000.0
2009-04-17 03:08:00,12.168,12.204,12.089,12.17,350000.0
2009-04-17 03:09:00,12.236,12.238,12.106,12.238,600000.0
2009-04-17 03:10:00,12.078,12.214,12.078,12.214,300000.0
2009-04-17 03:11:00,12.098,12.228,12.098,12.228,100000.0
2009-04-17 03:12:00,12.177,12.244,12.129,12.244,450000.0
2009-04-17 03:13:00,12.209,12.209,12.065,12.175,450000.0
2009-04-17 03:14:00,12.2,12.21,12.19,12.2,400000.0
2009-04-17 03:15:00,12.19,12.19,12.19,12.19,400000.0
2009-04-17 03:16:00,12.172,12.214,12.082,12.171,400000.0
2009-04-17 03:17:00,12.191,12.21,12.074,12.074,300000.0
2009-04-17 03:18:00,12.14,12.17,12.108,12.117,250000.0
2009-04-17 03:19:00,12.201,12.209,12.068,12.204,1400000.0
2009-04-17 03:20:00,12.049,12.183,12.049,12.183,150000.0
2009-04-17 03:21:00,12.093,12.199,12.093,12.184,150000.0
2009-04-17 03:22:00,12.136,12.206,12.106,12.114,550000.0
2009-04-17 03:23:00,12.203,12.203,12.175,12.175,100000.0
2009-04-17 03:24:00,12.187,12.192,12.112,12.192,250000.0
2009-04-17 03:25:00,12.204,12.208,12.106,12.17,450000.0
2009-04-17 03:26:00,12.186,12.186,12.186,12.186,50000.0
2009-04-17 03:27:00,12.191,12.191,12.183,12.183,100000.0
2009-04-17 03:28:00,12.192,12.197,12.066,12.067,400000.0
2009-04-17 03:29:00,12.108,12.211,12.082,12.173,350000.0
2009-04-17 03:30:00,12.118,12.213,12.082,12.213,350000.0
2009-04-17 03:31:00,12.195,12.203,12.075,12.186,400000.0
2009-04-17 03:32:00,12.149,12.203,12.145,12.202,300000.0
2009-04-17 03:33:00,12.187,12.187,12.089,12.178,350000.0
2009-04-17 03:34:00,12.214,12.214,12.155,12.155,100000.0
2009-04-17 03:36:00,12.122,12.202,12.068,12.171,450000.0
2009-04-17 03:37:00,12.181,12.212,12.129,12.129,300000.0
2009-04-17 03:38:00,12.18,12.19,12.17,12.18,350000.0
2009-04-17 03:39:00,12.19,12.19,12.18,12.19,350000.0
2009-04-17 03:40:00,12.181,12.181,12.089,12.139,350000.0
2009-04-17 03:41:00,12.19,12.19,12.18,12.19,600000.0
2009-04-17 03:42:00,12.186,12.186,12.05,12.163,600000.0
2009-04-17 03:43:00,12.092,12.231,12.092,12.112,500000.0
2009-04-17 03:45:00,12.074,12.159,12.074,12.114,250000.0
2009-04-17 03:46:00,12.196,12.214,12.073,12.073,400000.0
2009-04-17 03:47:00,12.106,12.195,12.106,12.195,100000.0
2009-04-17 03:48:00,12.157,12.198,12.157,12.198,100000.0
2009-04-17 03:49:00,12.166,12.185,12.096,12.154,500000.0
2009-04-17 03:50:00,12.187,12.194,12.142,12.187,550000.0
2009-04-17 03:51:00,12.174,12.174,12.174,12.174,50000.0
2009-04-17 03:52:00,12.121,12.159,12.121,12.159,100000.0
2009-04-17 03:53:00,12.137,12.211,12.075,12.172,450000.0
2009-04-17 03:54:00,12.174,12.204,12.174,12.204,100000.0
2009-04-17 03:55:00,12.159,12.159,12.109,12.133,350000.0
2009-04-17 03:56:00,12.188,12.218,12.188,12.214,150000.0
2009-04-17 03:57:00,12.19,12.201,12.079,12.108,650000.0
2009-04-17 03:58:00,12.133,12.208,12.133,12.202,400000.0
2009-04-17 03:59:00,12.221,12.221,12.112,12.185,250000.0
2009-04-17 04:00:00,12.169,12.21,12.101,12.21,350000.0
2009-04-17 04:01:00,12.146,12.208,12.075,12.177,400000.0
2009-04-17 04:02:00,12.125,12.138,12.125,12.138,100000.0
2009-04-17 04:03:00,12.102,12.193,12.096,12.096,250000.0
2009-04-17 04:04:00,12.105,12.188,12.096,12.18,300000.0
2009-04-17 04:05:00,12.19,12.19,12.19,12.19,550000.0
2009-04-17 04:06:00,12.118,12.227,12.118,12.176,550000.0
2009-04-17 04:07:00,12.19,12.214,12.16,12.16,150000.0
2009-04-17 04:08:00,12.081,12.081,12.081,12.081,50000.0
2009-04-17 04:09:00,12.174,12.232,12.114,12.232,700000.0
2009-04-17 04:10:00,12.117,12.117,12.117,12.117,50000.0
2009-04-17 04:11:00,12.165,12.165,12.165,12.165,50000.0
2009-04-17 04:12:00,12.149,12.149,12.149,12.149,50000.0
2009-04-17 04:13:00,12.119,12.199,12.096,12.199,250000.0
2009-04-17 04:14:00,12.157,12.233,12.117,12.139,400000.0
2009-04-17 04:15:00,12.19,12.19,12.19,12.19,50000.0
2009-04-17 04:16:00,12.188,12.188,12.188,12.188,50000.0
2009-04-17 04:17:00,12.118,12.142,12.118,12.142,100000.0
2009-04-17 04:18:00,12.207,12.207,12.083,12.083,200000.0
2009-04-17 04:19:00,12.198,12.229,12.147,12.147,200000.0
2009-04-17 04:20:00,12.114,12.167,12.076,12.076,150000.0
2009-04-17 04:21:00,12.132,12.132,12.132,12.132,50000.0
2009-04-17 04:22:00,12.19,12.19,12.19,12.19,400000.0
2009-04-17 04:23:00,12.207,12.247,12.148,12.168,400000.0
2009-04-17 04:24:00,12.2,12.21,12.2,12.21,500000.0
2009-04-17 04:25:00,12.227,12.234,12.136,12.222,500000.0
2009-04-17 04:26:00,12.136,12.213,12.077,12.137,350000.0
2009-04-17 04:27:00,12.19,12.19,12.19,12.19,500000.0
2009-04-17 04:28:00,12.211,12.211,12.107,12.193,500000.0
2009-04-17 04:29:00,12.21,12.21,12.19,12.2,500000.0
2009-04-17 04:30:00,12.194,12.196,12.096,12.183,500000.0
2009-04-17 04:31:00,12.19,12.19,12.19,12.19,500000.0
2009-04-17 04:32:00,12.191,12.191,12.086,12.172,500000.0
2009-04-17 04:34:00,12.142,12.222,12.088,12.191,450000.0
2009-04-17 04:35:00,12.199,12.199,12.199,12.199,50000.0
2009-04-17 04:36:00,12.12,12.184,12.12,12.184,100000.0
2009-04-17 04:37:00,12.137,12.137,12.119,12.119,100000.0
2009-04-17 04:38:00,12.203,12.203,12.203,12.203,100000.0
2009-04-17 04:39:00,12.178,12.243,12.082,12.082,850000.0
2009-04-17 04:40:00,12.173,12.173,12.173,12.173,50000.0
2009-04-17 04:41:00,12.114,12.187,12.114,12.187,100000.0
2009-04-17 04:44:00,12.169,12.179,12.128,12.128,150000.0
2009-04-17 04:50:00,12.201,12.201,12.104,12.104,100000.0
2009-04-17 04:51:00,12.078,12.206,12.078,12.128,400000.0
2009-04-17 04:52:00,12.128,12.128,12.128,12.128,100000.0
2009-04-17 04:54:00,12.142,12.262,12.102,12.211,550000.0
2009-04-17 04:56:00,12.202,12.232,12.09,12.196,550000.0
2009-04-17 04:57:00,12.22,12.22,12.21,12.21,950000.0
2009-04-17 05:00:00,12.171,12.213,12.124,12.176,950000.0
2009-04-17 05:03:00,12.148,12.225,12.089,12.149,650000.0
2009-04-17 05:04:00,12.22,12.22,12.21,12.22,500000.0
2009-04-17 05:05:00,12.227,12.236,12.136,12.223,500000.0
2009-04-17 05:07:00,12.224,12.226,12.126,12.213,500000.0
2009-04-17 05:08:00,12.21,12.22,12.21,12.22,500000.0
2009-04-17 05:10:00,12.204,12.206,12.106,12.193,500000.0
2009-04-17 05:15:00,12.101,12.229,12.101,12.221,250000.0
2009-04-17 05:16:00,12.192,12.234,12.143,12.234,200000.0
2009-04-17 05:17:00,12.18,12.192,12.119,12.156,500000.0
2009-04-17 05:18:00,12.22,12.22,12.21,12.21,550000.0
2009-04-17 05:20:00,12.225,12.226,12.09,12.09,550000.0
2009-04-17 05:22:00,12.247,12.247,12.153,12.153,250000.0
2009-04-17 05:27:00,12.205,12.218,12.105,12.218,400000.0
2009-04-17 05:28:00,12.128,12.246,12.11,12.162,400000.0
2009-04-17 05:29:00,12.207,12.244,12.207,12.244,350000.0
2009-04-17 05:30:00,12.224,12.276,12.173,12.21,650000.0
2009-04-17 05:31:00,12.24,12.24,12.184,12.184,400000.0
2009-04-17 05:32:00,12.206,12.229,12.164,12.164,250000.0
2009-04-17 05:33:00,12.233,12.233,12.131,12.131,200000.0
2009-04-17 05:34:00,12.23,12.23,12.21,12.22,550000.0
2009-04-17 05:35:00,12.249,12.252,12.123,12.198,550000.0
2009-04-17 05:36:00,12.12,12.12,12.113,12.113,100000.0
2009-04-17 05:37:00,12.23,12.247,12.22,12.227,300000.0
2009-04-17 05:38:00,12.226,12.249,12.216,12.249,200000.0
2009-04-17 05:39:00,12.234,12.246,12.122,12.246,600000.0
2009-04-17 05:40:00,12.103,12.202,12.092,12.202,150000.0
2009-04-17 05:41:00,12.22,12.23,12.22,12.22,100000.0
2009-04-17 05:42:00,12.128,12.128,12.111,12.111,100000.0
2009-04-17 05:43:00,12.17,12.232,12.118,12.232,650000.0
2009-04-17 05:44:00,12.229,12.229,12.229,12.229,50000.0
2009-04-17 05:45:00,12.226,12.226,12.098,12.179,500000.0
2009-04-17 05:46:00,12.21,12.22,12.21,12.21,350000.0
2009-04-17 05:47:00,12.219,12.219,12.127,12.171,350000.0
2009-04-17 05:48:00,12.135,12.199,12.135,12.199,100000.0
2009-04-17 05:49:00,12.149,12.234,12.121,12.234,250000.0
2009-04-17 05:50:00,12.164,12.212,12.084,12.212,400000.0
2009-04-17 05:51:00,12.164,12.164,12.148,12.148,100000.0
2009-04-17 05:52:00,12.2,12.2,12.2,12.2,300000.0
2009-04-17 05:53:00,12.102,12.178,12.102,12.103,300000.0
2009-04-17 05:54:00,12.224,12.254,12.173,12.254,450000.0
2009-04-17 05:55:00,12.128,12.246,12.128,12.219,300000.0
2009-04-17 05:56:00,12.181,12.229,12.115,12.229,250000.0
2009-04-17 05:58:00,12.234,12.236,12.136,12.223,500000.0
2009-04-17 06:00:00,12.114,12.214,12.077,12.077,900000.0
2009-04-17 06:01:00,12.212,12.212,12.081,12.182,350000.0
2009-04-17 06:02:00,12.104,12.213,12.104,12.129,250000.0
2009-04-17 06:03:00,12.192,12.198,12.119,12.119,200000.0
2009-04-17 06:04:00,12.24,12.24,12.23,12.23,350000.0
2009-04-17 06:05:00,12.138,12.212,12.066,12.149,350000.0
2009-04-17 06:06:00,12.25,12.25,12.24,12.24,100000.0
2009-04-17 06:07:00,12.122,12.142,12.122,12.142,100000.0
2009-04-17 06:08:00,12.213,12.218,12.109,12.162,500000.0
2009-04-17 06:09:00,12.193,12.234,12.108,12.212,900000.0
2009-04-17 06:10:00,12.192,12.192,12.078,12.164,400000.0
2009-04-17 06:11:00,12.075,12.223,12.074,12.223,400000.0
2009-04-17 06:12:00,12.099,12.223,12.051,12.223,550000.0
2009-04-17 06:14:00,12.22,12.227,12.124,12.2,250000.0
2009-04-17 06:15:00,12.2,12.213,12.113,12.113,400000.0
2009-04-17 06:16:00,12.188,12.236,12.095,12.236,450000.0
2009-04-17 06:17:00,12.135,12.217,12.089,12.153,400000.0
2009-04-17 06:18:00,12.141,12.224,12.136,12.213,350000.0
2009-04-17 06:19:00,12.203,12.208,12.203,12.208,100000.0
2009-04-17 06:20:00,12.099,12.165,12.091,12.1,300000.0
2009-04-17 06:21:00,12.17,12.222,12.142,12.142,300000.0
2009-04-17 06:22:00,12.113,12.182,12.081,12.123,350000.0
2009-04-17 06:23:00,12.182,12.182,12.063,12.099,350000.0
2009-04-17 06:24:00,12.141,12.183,12.059,12.059,350000.0
2009-04-17 06:25:00,12.087,12.153,12.042,12.141,400000.0
2009-04-17 06:26:00,12.168,12.179,12.042,12.148,650000.0
2009-04-17 06:27:00,12.196,12.221,12.077,12.159,650000.0
2009-04-17 06:28:00,12.15,12.204,12.067,12.16,300000.0
2009-04-17 06:29:00,12.015,12.123,12.015,12.089,550000.0
2009-04-17 06:30:00,12.109,12.174,12.042,12.06,450000.0
2009-04-17 06:31:00,12.126,12.199,12.062,12.132,500000.0
2009-04-17 06:32:00,12.102,12.164,12.042,12.157,500000.0
2009-04-17 06:33:00,12.074,12.15,12.074,12.15,400000.0
2009-04-17 06:34:00,12.165,12.165,12.025,12.025,300000.0
2009-04-17 06:35:00,12.19,12.19,12.053,12.12,550000.0
2009-04-17 06:36:00,12.169,12.242,12.076,12.122,550000.0
2009-04-17 06:37:00,12.143,12.188,12.06,12.12,300000.0
2009-04-17 06:38:00,12.081,12.199,12.053,12.163,350000.0
2009-04-17 06:39:00,12.072,12.189,12.022,12.189,950000.0
2009-04-17 06:40:00,12.136,12.173,12.089,12.125,300000.0
2009-04-17 06:41:00,12.201,12.213,12.092,12.165,300000.0
2009-04-17 06:42:00,12.154,12.2,12.079,12.123,350000.0
2009-04-17 06:43:00,12.16,12.21,12.116,12.129,550000.0
2009-04-17 06:44:00,12.205,12.214,12.119,12.205,450000.0
2009-04-17 06:45:00,12.181,12.202,12.061,12.167,550000.0
2009-04-17 06:46:00,12.112,12.185,12.059,12.157,550000.0
2009-04-17 06:47:00,12.21,12.22,12.21,12.22,400000.0
2009-04-17 06:48:00,12.161,12.164,12.078,12.104,400000.0
2009-04-17 06:49:00,12.103,12.223,12.076,12.154,800000.0
2009-04-17 06:50:00,12.191,12.191,12.076,12.154,200000.0
2009-04-17 06:51:00,12.153,12.192,12.061,12.192,400000.0
2009-04-17 06:52:00,12.074,12.188,12.069,12.147,350000.0
2009-04-17 06:53:00,12.217,12.236,12.075,12.075,450000.0
2009-04-17 06:54:00,12.162,12.209,12.079,12.144,550000.0
2009-04-17 06:55:00,12.184,12.184,12.141,12.181,150000.0
2009-04-17 06:56:00,12.115,12.204,12.075,12.076,550000.0
2009-04-17 06:57:00,12.119,12.211,12.085,12.095,550000.0
2009-04-17 06:58:00,12.157,12.162,12.021,12.043,450000.0
2009-04-17 06:59:00,12.144,12.235,12.114,12.114,650000.0
2009-04-17 07:00:00,12.17,12.224,12.083,12.163,350000.0
2009-04-17 07:01:00,12.179,12.234,12.075,12.075,300000.0
2009-04-17 07:02:00,12.207,12.207,12.072,12.139,350000.0
2009-04-17 07:03:00,12.109,12.197,12.106,12.166,500000.0
2009-04-17 07:04:00,12.173,12.186,12.053,12.136,550000.0
2009-04-17 07:05:00,12.166,12.166,12.076,12.15,400000.0
2009-04-17 07:06:00,12.184,12.199,12.031,12.051,500000.0
2009-04-17 07:07:00,12.141,12.178,12.041,12.117,400000.0
2009-04-17 07:08:00,12.152,12.184,12.019,12.125,550000.0
2009-04-17 07:09:00,12.083,12.198,12.083,12.085,400000.0
2009-04-17 07:10:00,12.186,12.186,12.063,12.144,350000.0
2009-04-17 07:11:00,12.124,12.165,12.052,12.062,500000.0
2009-04-17 07:12:00,12.172,12.182,12.023,12.174,550000.0
2009-04-17 07:13:00,12.086,12.174,12.053,12.053,350000.0
2009-04-17 07:14:00,12.086,12.206,12.086,12.12,400000.0
2009-04-17 07:15:00,12.166,12.185,12.038,12.134,400000.0
2009-04-17 07:16:00,12.191,12.191,12.04,12.175,350000.0
2009-04-17 07:17:00,12.14,12.191,12.083,12.191,350000.0
2009-04-17 07:18:00,12.135,12.168,12.029,12.13,500000.0
2009-04-17 07:19:00,12.172,12.172,12.035,12.125,550000.0
2009-04-17 07:20:00,12.121,12.136,12.066,12.098,350000.0
2009-04-17 07:21:00,12.134,12.228,12.086,12.086,400000.0
2009-04-17 07:22:00,12.123,12.158,12.086,12.086,450000.0
2009-04-17 07:23:00,12.2,12.2,12.19,12.2,50000.0
2009-04-17 07:24:00,12.17,12.17,12.17,12.17,50000.0
2009-04-17 07:25:00,12.117,12.215,12.078,12.09,550000.0
2009-04-17 07:26:00,12.172,12.181,12.045,12.066,400000.0
2009-04-17 07:27:00,12.2,12.2,12.19,12.19,350000.0
2009-04-17 07:28:00,12.092,12.164,12.034,12.164,350000.0
2009-04-17 07:29:00,12.16,12.176,12.043,12.176,300000.0
2009-04-17 07:30:00,12.136,12.136,12.005,12.006,500000.0
2009-04-17 07:31:00,12.067,12.214,12.067,12.168,350000.0
2009-04-17 07:32:00,12.085,12.178,12.042,12.042,400000.0
2009-04-17 07:33:00,12.19,12.2,12.19,12.19,550000.0
2009-04-17 07:34:00,12.133,12.157,11.991,12.074,550000.0
2009-04-17 07:35:00,12.125,12.169,12.075,12.112,400000.0
2009-04-17 07:36:00,12.145,12.208,12.073,12.089,650000.0
2009-04-17 07:37:00,12.143,12.154,12.03,12.14,350000.0
2009-04-17 07:38:00,12.174,12.174,12.041,12.151,450000.0
2009-04-17 07:39:00,12.101,12.151,12.028,12.123,400000.0
2009-04-17 07:40:00,12.118,12.126,12.035,12.126,400000.0
2009-04-17 07:41:00,12.093,12.169,12.068,12.103,400000.0
2009-04-17 07:42:00,12.05,12.154,12.036,12.13,500000.0
2009-04-17 07:43:00,12.025,12.126,12.009,12.126,350000.0
2009-04-17 07:44:00,12.065,12.157,12.065,12.094,250000.0
2009-04-17 07:45:00,12.111,12.147,12.014,12.076,500000.0
2009-04-17 07:46:00,12.069,12.136,12.02,12.094,350000.0
2009-04-17 07:47:00,12.086,12.19,12.071,12.134,400000.0
2009-04-17 07:48:00,12.03,12.14,12.03,12.14,350000.0
2009-04-17 07:49:00,12.138,12.156,12.032,12.113,550000.0
2009-04-17 07:50:00,12.142,12.179,12.062,12.098,400000.0
2009-04-17 07:51:00,12.114,12.162,12.047,12.16,300000.0
2009-04-17 07:52:00,12.122,12.171,12.026,12.072,500000.0
2009-04-17 07:53:00,12.134,12.14,12.032,12.032,350000.0
2009-04-17 07:54:00,12.037,12.152,12.037,12.068,350000.0
2009-04-17 07:55:00,12.115,12.175,12.044,12.044,400000.0
2009-04-17 07:56:00,12.192,12.192,12.065,12.065,200000.0
2009-04-17 07:57:00,12.121,12.167,12.073,12.164,550000.0
2009-04-17 07:58:00,12.138,12.164,12.091,12.144,400000.0
2009-04-17 07:59:00,12.152,12.158,12.046,12.158,400000.0
2009-04-17 08:00:00,12.064,12.182,12.064,12.138,350000.0
2009-04-17 08:01:00,12.145,12.145,11.998,12.014,400000.0
2009-04-17 08:02:00,12.131,12.15,12.04,12.13,350000.0
2009-04-17 08:03:00,12.057,12.165,12.024,12.14,400000.0
2009-04-17 08:04:00,12.13,12.13,12.019,12.019,350000.0
2009-04-17 08:05:00,12.151,12.169,12.03,12.078,350000.0
2009-04-17 08:06:00,12.119,12.173,12.104,12.173,400000.0
2009-04-17 08:07:00,12.129,12.157,12.038,12.148,500000.0
2009-04-17 08:08:00,12.077,12.157,12.016,12.157,400000.0
2009-04-17 08:09:00,12.07,12.164,12.057,12.093,550000.0
2009-04-17 08:10:00,12.139,12.15,12.021,12.052,400000.0
2009-04-17 08:11:00,12.121,12.147,12.079,12.132,400000.0
2009-04-17 08:12:00,12.18,12.18,12.17,12.17,250000.0
2009-04-17 08:13:00,12.116,12.157,12.116,12.153,250000.0
2009-04-17 08:14:00,12.117,12.138,12.048,12.048,500000.0
2009-04-17 08:15:00,12.066,12.166,12.066,12.15,400000.0
2009-04-17 08:16:00,12.121,12.134,11.984,12.109,550000.0
2009-04-17 08:17:00,12.086,12.178,12.046,12.141,400000.0
2009-04-17 08:18:00,12.133,12.181,12.078,12.16,450000.0
2009-04-17 08:19:00,12.18,12.19,12.18,12.19,400000.0
2009-04-17 08:20:00,12.034,12.139,11.978,12.139,400000.0
2009-04-17 08:21:00,12.133,12.144,12.007,12.144,400000.0
2009-04-17 08:22:00,12.142,12.164,12.041,12.097,350000.0
2009-04-17 08:23:00,12.074,12.161,12.032,12.132,350000.0
2009-04-17 08:24:00,12.148,12.163,12.084,12.084,200000.0
2009-04-17 08:25:00,12.128,12.16,12.063,12.09,400000.0
2009-04-17 08:26:00,12.125,12.168,12.061,12.106,350000.0
2009-04-17 08:27:00,12.101,12.141,12.1,12.1,250000.0
2009-04-17 08:28:00,12.09,12.114,12.04,12.077,450000.0
2009-04-17 08:29:00,12.083,12.181,12.083,12.088,400000.0
2009-04-17 08:30:00,12.043,12.153,12.034,12.142,500000.0
2009-04-17 08:31:00,12.157,12.167,12.068,12.083,450000.0
2009-04-17 08:32:00,12.131,12.178,12.065,12.143,450000.0
2009-04-17 08:33:00,12.043,12.174,12.043,12.087,450000.0
2009-04-17 08:34:00,12.015,12.147,12.003,12.065,550000.0
2009-04-17 08:35:00,12.126,12.126,11.981,12.03,550000.0
2009-04-17 08:36:00,12.101,12.154,12.032,12.032,400000.0
2009-04-17 08:37:00,12.117,12.147,12.002,12.113,400000.0
2009-04-17 08:38:00,12.036,12.135,12.013,12.1,550000.0
2009-04-17 08:39:00,12.142,12.169,12.063,12.063,400000.0
2009-04-17 08:40:00,12.165,12.165,12.017,12.12,350000.0
2009-04-17 08:41:00,12.064,12.168,12.04,12.059,350000.0
2009-04-17 08:42:00,12.152,12.174,12.045,12.142,350000.0
2009-04-17 08:43:00,12.073,12.205,12.073,12.159,350000.0
2009-04-17 08:44:00,12.128,12.181,12.055,12.086,400000.0
2009-04-17 08:45:00,12.156,12.156,12.096,12.097,350000.0
2009-04-17 08:46:00,12.156,12.156,12.073,12.149,350000.0
2009-04-17 08:47:00,12.171,12.171,12.063,12.112,350000.0
2009-04-17 08:48:00,12.09,12.177,12.09,12.114,500000.0
2009-04-17 08:49:00,12.091,12.178,12.066,12.156,350000.0
2009-04-17 08:50:00,12.056,12.141,12.038,12.045,550000.0
2009-04-17 08:51:00,12.082,12.168,12.04,12.127,350000.0
2009-04-17 08:52:00,12.169,12.169,12.076,12.167,550000.0
2009-04-17 08:53:00,12.049,12.158,12.049,12.072,500000.0
2009-04-17 08:54:00,12.139,12.139,11.989,12.055,400000.0
2009-04-17 08:55:00,12.087,12.151,12.068,12.117,550000.0
2009-04-17 08:56:00,12.063,12.153,12.057,12.101,400000.0
2009-04-17 08:57:00,12.094,12.188,12.094,12.188,350000.0
2009-04-17 08:58:00,12.148,12.148,12.045,12.106,350000.0
2009-04-17 08:59:00,12.137,12.181,12.08,12.143,400000.0
2009-04-17 09:00:00,12.151,12.151,12.042,12.095,1500000.0
2009-04-17 09:01:00,12.149,12.149,12.065,12.139,1250000.0
2009-04-17 09:02:00,12.075,12.147,12.045,12.067,400000.0
2009-04-17 09:03:00,12.122,12.166,12.039,12.166,1300000.0
2009-04-17 09:04:00,12.159,12.201,12.11,12.12,450000.0
2009-04-17 09:05:00,12.141,12.178,12.1,12.145,1800000.0
2009-04-17 09:06:00,12.145,12.145,12.057,12.119,1250000.0
2009-04-17 09:07:00,12.133,12.163,12.006,12.139,500000.0
2009-04-17 09:08:00,12.138,12.153,12.044,12.123,550000.0
2009-04-17 09:09:00,12.124,12.192,12.091,12.106,500000.0
2009-04-17 09:10:00,12.09,12.16,12.043,12.117,450000.0
2009-04-17 09:11:00,12.135,12.182,12.073,12.135,1900000.0
2009-04-17 09:12:00,12.19,12.19,12.045,12.126,550000.0
2009-04-17 09:13:00,12.116,12.17,12.05,12.146,1450000.0
2009-04-17 09:14:00,12.152,12.174,12.053,12.094,350000.0
2009-04-17 09:15:00,12.12,12.142,12.037,12.092,400000.0
2009-04-17 09:16:00,12.189,12.198,12.057,12.124,1500000.0
2009-04-17 09:17:00,12.072,12.124,12.051,12.124,1500000.0
2009-04-17 09:18:00,12.124,12.191,12.096,12.096,1650000.0
2009-04-17 09:19:00,12.064,12.181,12.059,12.123,1800000.0
2009-04-17 09:20:00,12.095,12.153,12.059,12.122,350000.0
2009-04-17 09:21:00,12.19,12.2,12.18,12.2,400000.0
2009-04-17 09:22:00,12.146,12.146,12.043,12.065,400000.0
2009-04-17 09:23:00,12.039,12.134,12.039,12.081,400000.0
2009-04-17 09:24:00,12.094,12.145,12.04,12.089,1500000.0
2009-04-17 09:25:00,12.08,12.159,12.031,12.148,400000.0
2009-04-17 09:26:00,12.1,12.176,12.071,12.161,350000.0
2009-04-17 09:27:00,12.142,12.18,12.065,12.18,400000.0
2009-04-17 09:28:00,12.096,12.169,12.073,12.102,1550000.0
2009-04-17 09:29:00,12.088,12.172,12.037,12.05,1400000.0
2009-04-17 09:30:00,12.127,12.199,12.074,12.102,450000.0
2009-04-17 09:31:00,12.154,12.154,12.078,12.143,400000.0
2009-04-17 09:32:00,12.067,12.067,12.02,12.067,350000.0
2009-04-17 09:33:00,12.104,12.128,12.049,12.049,400000.0
2009-04-17 09:34:00,12.068,12.191,12.034,12.077,1950000.0
2009-04-17 09:35:00,12.074,12.206,12.073,12.174,1450000.0
2009-04-17 09:36:00,12.078,12.164,12.075,12.078,1600000.0
2009-04-17 09:37:00,12.07,12.128,12.07,12.123,350000.0
2009-04-17 09:38:00,12.101,12.176,12.093,12.116,500000.0
2009-04-17 09:39:00,12.131,12.206,12.085,12.085,550000.0
2009-04-17 09:40:00,12.055,12.197,12.055,12.144,400000.0
2009-04-17 09:41:00,12.1,12.153,12.1,12.137,300000.0
2009-04-17 09:42:00,12.165,12.169,12.071,12.167,350000.0
2009-04-17 09:43:00,12.112,12.161,12.079,12.161,300000.0
2009-04-17 09:44:00,12.079,12.15,12.045,12.094,500000.0
2009-04-17 09:45:00,12.211,12.213,12.119,12.12,450000.0
2009-04-17 09:46:00,12.176,12.194,12.082,12.194,400000.0
2009-04-17 09:47:00,12.114,12.193,12.112,12.112,350000.0
2009-04-17 09:48:00,12.07,12.2,12.07,12.114,400000.0
2009-04-17 09:49:00,12.166,12.179,12.036,12.101,400000.0
2009-04-17 09:50:00,12.061,12.203,12.061,12.18,800000.0
2009-04-17 09:51:00,12.2,12.225,12.106,12.106,400000.0
2009-04-17 09:52:00,12.154,12.186,12.049,12.157,400000.0
2009-04-17 09:53:00,12.121,12.199,12.056,12.163,450000.0
2009-04-17 09:54:00,12.155,12.193,12.05,12.153,750000.0
2009-04-17 09:55:00,12.182,12.199,12.054,12.148,450000.0
2009-04-17 09:56:00,12.149,12.208,12.068,12.163,550000.0
2009-04-17 09:57:00,12.2,12.21,12.19,12.2,400000.0
2009-04-17 09:58:00,12.104,12.188,12.073,12.078,400000.0
2009-04-17 09:59:00,12.19,12.194,12.063,12.114,450000.0
2009-04-17 10:00:00,12.081,12.154,12.02,12.154,600000.0
2009-04-17 10:01:00,12.134,12.193,12.072,12.193,400000.0
2009-04-17 10:02:00,12.191,12.191,12.044,12.113,400000.0
2009-04-17 10:03:00,12.16,12.226,12.108,12.118,500000.0
2009-04-17 10:04:00,12.104,12.186,12.05,12.128,550000.0
2009-04-17 10:05:00,12.14,12.179,12.089,12.095,350000.0
2009-04-17 10:06:00,12.186,12.186,12.074,12.134,550000.0
2009-04-17 10:07:00,12.149,12.198,12.071,12.198,450000.0
2009-04-17 10:08:00,12.184,12.196,12.094,12.121,550000.0
2009-04-17 10:09:00,12.123,12.176,12.101,12.149,500000.0
2009-04-17 10:10:00,12.141,12.141,12.005,12.029,650000.0
2009-04-17 10:11:00,12.183,12.183,12.044,12.157,400000.0
2009-04-17 10:12:00,12.058,12.183,12.038,12.091,400000.0
2009-04-17 10:13:00,12.098,12.18,12.074,12.126,350000.0
2009-04-17 10:14:00,12.12,12.209,12.118,12.125,550000.0
2009-04-17 10:15:00,12.059,12.175,12.023,12.136,650000.0
2009-04-17 10:16:00,12.117,12.197,12.105,12.105,300000.0
2009-04-17 10:17:00,12.141,12.209,12.089,12.188,400000.0
2009-04-17 10:18:00,12.199,12.231,12.108,12.231,750000.0
2009-04-17 10:19:00,12.053,12.176,12.053,12.176,300000.0
2009-04-17 10:20:00,12.176,12.195,12.063,12.152,600000.0
2009-04-17 10:21:00,12.065,12.191,12.065,12.154,500000.0
2009-04-17 10:22:00,12.093,12.142,12.048,12.048,350000.0
2009-04-17 10:23:00,12.189,12.189,12.054,12.076,200000.0
2009-04-17 10:24:00,12.106,12.188,12.051,12.188,500000.0
2009-04-17 10:25:00,12.094,12.147,12.039,12.056,250000.0
2009-04-17 10:26:00,12.19,12.19,12.02,12.166,350000.0
2009-04-17 10:27:00,12.137,12.181,12.06,12.066,400000.0
2009-04-17 10:28:00,12.146,12.186,12.073,12.123,600000.0
2009-04-17 10:29:00,12.131,12.159,12.04,12.066,450000.0
2009-04-17 10:30:00,12.157,12.157,12.022,12.051,400000.0
2009-04-17 10:31:00,12.131,12.166,12.027,12.027,350000.0
2009-04-17 10:32:00,12.128,12.184,12.056,12.164,650000.0
2009-04-17 10:33:00,12.094,12.117,12.02,12.027,450000.0
2009-04-17 10:34:00,12.132,12.173,12.045,12.173,450000.0
2009-04-17 10:35:00,12.117,12.15,12.012,12.039,550000.0
2009-04-17 10:36:00,12.022,12.12,12.008,12.049,400000.0
2009-04-17 10:37:00,12.088,12.119,11.973,12.005,400000.0
2009-04-17 10:38:00,12.067,12.088,11.943,12.026,550000.0
2009-04-17 10:39:00,11.954,12.068,11.946,12.053,350000.0
2009-04-17 10:40:00,12.017,12.1,11.942,12.025,550000.0
2009-04-17 10:41:00,12.053,12.054,11.899,11.945,400000.0
2009-04-17 10:42:00,11.974,12.037,11.913,11.974,400000.0
2009-04-17 10:43:00,11.984,12.031,11.91,11.969,500000.0
2009-04-17 10:44:00,11.996,12.056,11.947,12.028,400000.0
2009-04-17 10:45:00,11.955,12.072,11.955,11.985,350000.0
2009-04-17 10:46:00,11.933,12.065,11.931,11.937,600000.0
2009-04-17 10:47:00,12.033,12.05,11.96,11.964,400000.0
2009-04-17 10:48:00,11.938,12.082,11.938,12.03,400000.0
2009-04-17 10:49:00,11.939,12.058,11.939,12.058,400000.0
2009-04-17 10:50:00,12.052,12.123,11.966,11.979,450000.0
2009-04-17 10:51:00,11.987,12.074,11.944,12.074,350000.0
2009-04-17 10:52:00,11.976,12.081,11.959,12.001,550000.0
2009-04-17 10:53:00,12.024,12.039,11.911,12.031,400000.0
2009-04-17 10:54:00,12.035,12.095,11.942,12.088,400000.0
2009-04-17 10:55:00,12.08,12.09,12.08,12.08,400000.0
2009-04-17 10:56:00,12.037,12.062,11.958,12.062,400000.0
2009-04-17 10:57:00,12.028,12.063,11.972,11.972,400000.0
2009-04-17 10:58:00,12.042,12.043,11.937,12.029,400000.0
2009-04-17 10:59:00,12.057,12.071,11.922,11.973,350000.0
2009-04-17 11:00:00,11.968,12.08,11.968,11.991,400000.0
2009-04-17 11:01:00,11.909,12.014,11.909,12.014,550000.0
2009-04-17 11:02:00,12.04,12.046,11.909,11.987,350000.0
2009-04-17 11:03:00,11.953,12.068,11.953,11.986,400000.0
2009-04-17 11:04:00,12.086,12.097,11.957,12.089,500000.0
2009-04-17 11:05:00,12.026,12.06,11.979,12.052,400000.0
2009-04-17 11:06:00,11.948,12.062,11.932,12.009,450000.0
2009-04-17 11:07:00,12.095,12.131,11.989,11.989,350000.0
2009-04-17 11:08:00,11.954,12.088,11.947,12.029,500000.0
2009-04-17 11:09:00,12.005,12.135,11.995,12.091,500000.0
2009-04-17 11:10:00,11.956,12.106,11.956,12.052,450000.0
2009-04-17 11:11:00,12.005,12.087,11.964,12.087,400000.0
2009-04-17 11:12:00,11.975,12.08,11.939,11.973,600000.0
2009-04-17 11:13:00,12.031,12.068,11.987,11.987,500000.0
2009-04-17 11:14:00,12.063,12.126,11.987,12.001,350000.0
2009-04-17 11:15:00,12.013,12.058,11.958,12.041,400000.0
2009-04-17 11:16:00,12.022,12.053,11.945,11.945,400000.0
2009-04-17 11:17:00,12.085,12.085,11.932,12.044,700000.0
2009-04-17 11:18:00,12.042,12.062,11.933,11.982,400000.0
2009-04-17 11:19:00,12.017,12.046,11.956,11.992,450000.0
2009-04-17 11:20:00,12.05,12.079,11.974,12.079,500000.0
2009-04-17 11:21:00,11.947,12.095,11.934,11.934,450000.0
2009-04-17 11:22:00,11.987,12.044,11.962,12.036,500000.0
2009-04-17 11:23:00,12.068,12.068,11.965,11.969,400000.0
2009-04-17 11:24:00,11.972,12.021,11.955,11.965,400000.0
2009-04-17 11:25:00,11.969,12.074,11.969,12.047,300000.0
2009-04-17 11:26:00,12.059,12.059,11.97,12.051,450000.0
2009-04-17 11:27:00,12.073,12.073,11.93,12.041,450000.0
2009-04-17 11:28:00,11.962,12.084,11.955,11.974,500000.0
2009-04-17 11:29:00,11.947,12.061,11.898,12.061,600000.0
2009-04-17 11:30:00,11.972,12.044,11.946,11.969,400000.0
2009-04-17 11:31:00,12.001,12.026,11.909,12.014,550000.0
2009-04-17 11:32:00,12.065,12.065,11.931,12.017,650000.0
2009-04-17 11:33:00,12.029,12.029,11.909,12.017,550000.0
2009-04-17 11:34:00,12.036,12.05,11.971,11.997,350000.0
2009-04-17 11:35:00,12.062,12.062,11.967,12.035,400000.0
2009-04-17 11:36:00,12.071,12.071,11.923,12.043,500000.0
2009-04-17 11:37:00,12.018,12.064,11.968,12.054,450000.0
2009-04-17 11:38:00,12.095,12.095,11.967,12.002,400000.0
2009-04-17 11:39:00,12.065,12.065,11.923,12.06,550000.0
2009-04-17 11:40:00,12.044,12.052,11.947,11.947,500000.0
2009-04-17 11:41:00,12.028,12.082,11.958,12.074,400000.0
2009-04-17 11:42:00,12.024,12.092,11.96,12.039,350000.0
2009-04-17 11:43:00,12.038,12.076,11.958,12.008,550000.0
2009-04-17 11:44:00,12.054,12.068,11.946,12.033,400000.0
2009-04-17 11:45:00,11.938,12.072,11.938,11.956,400000.0
2009-04-17 11:46:00,11.994,12.038,11.915,11.997,450000.0
2009-04-17 11:47:00,11.979,12.053,11.931,12.005,600000.0
2009-04-17 11:48:00,12.027,12.052,11.925,11.958,450000.0
2009-04-17 11:49:00,11.95,12.048,11.928,12.048,350000.0
2009-04-17 11:50:00,12.052,12.052,11.915,11.928,350000.0
2009-04-17 11:51:00,11.98,12.03,11.908,11.908,450000.0
2009-04-17 11:52:00,11.963,12.028,11.922,11.922,350000.0
2009-04-17 11:53:00,11.965,12.034,11.954,11.954,500000.0
2009-04-17 11:54:00,11.933,12.054,11.933,12.044,650000.0
2009-04-17 11:55:00,12.001,12.053,11.897,11.948,550000.0
2009-04-17 11:56:00,12.065,12.072,11.964,11.964,350000.0
2009-04-17 11:57:00,12.007,12.1,11.933,11.958,550000.0
2009-04-17 11:58:00,12.037,12.037,11.926,12.019,450000.0
2009-04-17 11:59:00,12.055,12.061,11.928,11.928,550000.0
2009-04-17 12:00:00,11.988,12.07,11.954,12.07,450000.0
2009-04-17 12:01:00,12.047,12.047,11.929,11.969,350000.0
2009-04-17 12:02:00,12.07,12.08,12.07,12.07,450000.0
2009-04-17 12:03:00,11.921,12.058,11.921,12.058,450000.0
2009-04-17 12:04:00,11.976,12.068,11.924,11.956,550000.0
2009-04-17 12:05:00,12.02,12.078,11.948,12.037,450000.0
2009-04-17 12:06:00,12.09,12.09,12.07,12.09,350000.0
2009-04-17 12:07:00,11.953,12.084,11.941,11.941,350000.0
2009-04-17 12:08:00,12.055,12.055,11.927,11.937,500000.0
2009-04-17 12:09:00,11.972,12.062,11.918,12.062,550000.0
2009-04-17 12:10:00,12.054,12.068,12.005,12.048,350000.0
2009-04-17 12:11:00,12.07,12.08,12.07,12.07,550000.0
2009-04-17 12:12:00,11.96,12.096,11.946,12.04,550000.0
2009-04-17 12:13:00,12.071,12.071,11.957,12.059,350000.0
2009-04-17 12:14:00,11.991,12.075,11.952,11.973,450000.0
2009-04-17 12:16:00,12.004,12.034,11.919,12.034,500000.0
2009-04-17 12:17:00,12.037,12.088,11.954,12.071,450000.0
2009-04-17 12:18:00,11.961,12.071,11.899,11.986,350000.0
2009-04-17 12:19:00,12.007,12.104,11.968,11.968,550000.0
2009-04-17 12:20:00,12.044,12.061,11.99,11.99,350000.0
2009-04-17 12:21:00,11.937,12.035,11.897,11.993,400000.0
2009-04-17 12:22:00,11.957,12.103,11.948,11.96,400000.0
2009-04-17 12:23:00,12.061,12.079,11.935,12.001,550000.0
2009-04-17 12:24:00,12.001,12.086,11.942,12.041,500000.0
2009-04-17 12:25:00,12.039,12.059,11.971,11.971,450000.0
2009-04-17 12:26:00,12.023,12.039,11.958,11.981,350000.0
2009-04-17 12:27:00,11.961,12.082,11.918,12.072,500000.0
2009-04-17 12:28:00,11.897,12.047,11.897,11.938,350000.0
2009-04-17 12:29:00,11.987,12.038,11.906,11.968,400000.0
2009-04-17 12:30:00,11.962,12.041,11.93,12.033,400000.0
2009-04-17 12:31:00,11.991,12.011,11.953,12.011,350000.0
2009-04-17 12:32:00,11.922,12.018,11.879,11.973,450000.0
2009-04-17 12:33:00,11.895,12.014,11.895,11.995,450000.0
2009-04-17 12:34:00,12.04,12.044,11.916,12.018,500000.0
2009-04-17 12:35:00,11.928,12.035,11.901,11.958,600000.0
2009-04-17 12:36:00,11.983,12.021,11.9,11.99,550000.0
2009-04-17 12:37:00,12.017,12.017,11.893,11.976,400000.0
2009-04-17 12:38:00,11.932,12.0,11.878,12.0,400000.0
2009-04-17 12:39:00,11.957,12.0,11.896,11.927,550000.0
2009-04-17 12:40:00,11.874,12.011,11.874,11.916,450000.0
2009-04-17 12:41:00,12.019,12.019,11.899,11.948,550000.0
2009-04-17 12:42:00,12.029,12.029,11.899,11.993,500000.0
2009-04-17 12:43:00,12.03,12.03,11.897,11.897,350000.0
2009-04-17 12:44:00,11.953,12.019,11.882,12.019,400000.0
2009-04-17 12:45:00,11.854,11.98,11.825,11.857,400000.0
2009-04-17 12:46:00,11.889,12.01,11.889,11.95,400000.0
2009-04-17 12:47:00,11.919,11.959,11.881,11.95,350000.0
2009-04-17 12:48:00,12.016,12.033,11.887,11.98,500000.0
2009-04-17 12:49:00,11.883,12.006,11.871,11.913,500000.0
2009-04-17 12:50:00,11.889,12.039,11.889,11.979,450000.0
2009-04-17 12:51:00,11.98,11.985,11.875,11.882,400000.0
2009-04-17 12:52:00,11.959,11.996,11.852,11.872,350000.0
2009-04-17 12:53:00,11.883,11.984,11.845,11.984,400000.0
2009-04-17 12:54:00,11.933,12.014,11.899,11.986,400000.0
2009-04-17 12:55:00,11.958,11.976,11.836,11.916,400000.0
2009-04-17 12:56:00,11.993,12.003,11.869,11.984,450000.0
2009-04-17 12:57:00,11.95,12.012,11.904,11.959,400000.0
2009-04-17 12:58:00,11.917,12.009,11.885,12.009,400000.0
2009-04-17 12:59:00,11.919,12.013,11.874,11.951,350000.0
2009-04-17 13:00:00,11.975,11.975,11.807,11.885,550000.0
2009-04-17 13:01:00,11.907,12.002,11.872,11.942,550000.0
2009-04-17 13:02:00,11.862,11.96,11.825,11.875,450000.0
2009-04-17 13:03:00,11.935,11.935,11.784,11.934,350000.0
2009-04-17 13:04:00,11.913,11.926,11.81,11.868,450000.0
2009-04-17 13:05:00,11.853,11.936,11.729,11.849,400000.0
2009-04-17 13:06:00,11.819,11.873,11.758,11.758,500000.0
2009-04-17 13:07:00,11.82,11.897,11.802,11.893,450000.0
2009-04-17 13:08:00,11.846,11.877,11.787,11.873,350000.0
2009-04-17 13:09:00,11.781,11.881,11.735,11.761,550000.0
2009-04-17 13:10:00,11.713,11.865,11.677,11.865,500000.0
2009-04-17 13:11:00,11.85,11.86,11.768,11.845,400000.0
2009-04-17 13:12:00,11.873,11.901,11.764,11.828,350000.0
2009-04-17 13:13:00,11.883,11.893,11.736,11.893,400000.0
2009-04-17 13:14:00,11.8,11.911,11.793,11.862,400000.0
2009-04-17 13:15:00,11.876,11.876,11.794,11.797,450000.0
2009-04-17 13:16:00,11.916,11.92,11.783,11.864,500000.0
2009-04-17 13:17:00,11.895,11.895,11.721,11.794,450000.0
2009-04-17 13:18:00,11.895,11.895,11.783,11.828,350000.0
2009-04-17 13:19:00,11.8,11.957,11.8,11.847,700000.0
2009-04-17 13:20:00,11.806,11.959,11.806,11.839,800000.0
2009-04-17 13:21:00,11.863,11.894,11.793,11.886,400000.0
2009-04-17 13:22:00,11.771,11.964,11.771,11.836,550000.0
2009-04-17 13:23:00,11.906,11.927,11.807,11.834,450000.0
2009-04-17 13:24:00,11.878,11.896,11.794,11.892,350000.0
2009-04-17 13:25:00,11.806,11.926,11.796,11.886,450000.0
2009-04-17 13:26:00,11.843,11.941,11.829,11.83,350000.0
2009-04-17 13:27:00,11.814,11.93,11.811,11.811,500000.0
2009-04-17 13:28:00,11.894,11.938,11.803,11.86,350000.0
2009-04-17 13:29:00,11.894,11.941,11.807,11.886,400000.0
2009-04-17 13:30:00,11.896,11.896,11.814,11.874,450000.0
2009-04-17 13:31:00,11.908,11.91,11.799,11.854,400000.0
2009-04-17 13:32:00,11.878,11.888,11.776,11.792,450000.0
2009-04-17 13:33:00,11.842,11.916,11.781,11.831,350000.0
2009-04-17 13:34:00,11.796,11.935,11.796,11.919,700000.0
2009-04-17 13:35:00,11.892,11.963,11.819,11.846,550000.0
2009-04-17 13:36:00,11.812,11.913,11.798,11.886,650000.0
2009-04-17 13:37:00,11.932,11.97,11.856,11.906,350000.0
2009-04-17 13:38:00,11.899,11.913,11.774,11.774,400000.0
2009-04-17 13:39:00,11.836,11.949,11.835,11.835,600000.0
2009-04-17 13:40:00,11.809,11.916,11.806,11.916,400000.0
2009-04-17 13:41:00,11.782,11.895,11.778,11.796,400000.0
2009-04-17 13:42:00,11.822,11.866,11.77,11.776,350000.0
2009-04-17 13:43:00,11.913,11.913,11.776,11.789,750000.0
2009-04-17 13:44:00,11.791,11.918,11.791,11.918,450000.0
2009-04-17 13:45:00,11.826,11.937,11.79,11.897,350000.0
2009-04-17 13:46:00,11.898,11.898,11.788,11.834,400000.0
2009-04-17 13:47:00,11.798,11.93,11.798,11.83,550000.0
2009-04-17 13:48:00,11.914,11.914,11.832,11.894,350000.0
2009-04-17 13:49:00,11.862,11.923,11.811,11.811,350000.0
2009-04-17 13:50:00,11.834,11.933,11.823,11.823,550000.0
2009-04-17 13:51:00,11.803,11.917,11.765,11.917,350000.0
2009-04-17 13:52:00,11.901,11.919,11.825,11.825,400000.0
2009-04-17 13:53:00,11.936,11.974,11.812,11.929,550000.0
2009-04-17 13:54:00,11.84,11.932,11.816,11.906,400000.0
2009-04-17 13:55:00,11.94,11.94,11.815,11.93,350000.0
2009-04-17 13:56:00,11.84,11.913,11.834,11.898,500000.0
2009-04-17 13:57:00,11.935,11.935,11.76,11.851,400000.0
2009-04-17 13:58:00,11.946,11.959,11.8,11.8,750000.0
2009-04-17 13:59:00,11.963,11.963,11.857,11.912,350000.0
2009-04-17 14:00:00,11.847,11.929,11.795,11.888,600000.0
2009-04-17 14:01:00,11.945,11.945,11.826,11.917,400000.0
2009-04-17 14:02:00,11.919,11.919,11.791,11.91,350000.0
2009-04-17 14:03:00,11.857,11.919,11.824,11.894,350000.0
2009-04-17 14:04:00,11.83,11.95,11.828,11.95,400000.0
2009-04-17 14:05:00,11.942,11.95,11.812,11.95,400000.0
2009-04-17 14:06:00,11.931,11.931,11.813,11.813,450000.0
2009-04-17 14:07:00,11.92,11.957,11.831,11.957,350000.0
2009-04-17 14:08:00,11.856,11.937,11.805,11.919,400000.0
2009-04-17 14:09:00,11.948,11.948,11.833,11.844,400000.0
2009-04-17 14:10:00,11.89,11.95,11.824,11.95,400000.0
2009-04-17 14:11:00,11.934,11.934,11.797,11.923,500000.0
2009-04-17 14:12:00,11.976,11.976,11.868,11.946,350000.0
2009-04-17 14:13:00,11.92,11.959,11.843,11.94,450000.0
2009-04-17 14:14:00,11.924,11.963,11.835,11.925,550000.0
2009-04-17 14:15:00,11.909,11.934,11.823,11.876,350000.0
2009-04-17 14:16:00,11.938,11.952,11.865,11.88,400000.0
2009-04-17 14:17:00,11.903,11.977,11.845,11.913,400000.0
2009-04-17 14:18:00,11.907,11.952,11.835,11.896,400000.0
2009-04-17 14:19:00,11.843,11.988,11.836,11.985,700000.0
2009-04-17 14:20:00,11.978,11.995,11.894,11.98,500000.0
2009-04-17 14:21:00,11.991,11.991,11.851,11.904,400000.0
2009-04-17 14:22:00,11.966,11.966,11.85,11.938,400000.0
2009-04-17 14:23:00,11.95,11.989,11.846,11.907,450000.0
2009-04-17 14:24:00,11.94,11.976,11.856,11.938,400000.0
2009-04-17 14:25:00,11.902,11.971,11.888,11.954,450000.0
2009-04-17 14:26:00,11.934,11.968,11.859,11.859,450000.0
2009-04-17 14:27:00,11.971,12.001,11.89,11.929,400000.0
2009-04-17 14:28:00,12.001,12.001,11.864,11.883,450000.0
2009-04-17 14:29:00,11.886,11.982,11.861,11.95,550000.0
2009-04-17 14:30:00,11.915,12.012,11.835,11.977,550000.0
2009-04-17 14:31:00,11.957,11.965,11.827,11.903,400000.0
2009-04-17 14:32:00,11.928,11.99,11.871,11.938,350000.0
2009-04-17 14:33:00,11.92,11.993,11.85,11.864,650000.0
2009-04-17 14:34:00,11.965,11.977,11.871,11.977,350000.0
2009-04-17 14:35:00,11.972,11.972,11.865,11.95,350000.0
2009-04-17 14:36:00,11.968,11.968,11.858,11.915,400000.0
2009-04-17 14:37:00,11.833,11.965,11.829,11.955,450000.0
2009-04-17 14:38:00,11.953,11.953,11.783,11.838,500000.0
2009-04-17 14:39:00,11.858,11.947,11.823,11.832,500000.0
2009-04-17 14:40:00,11.926,11.959,11.914,11.925,350000.0
2009-04-17 14:41:00,11.951,11.951,11.812,11.902,450000.0
2009-04-17 14:42:00,11.91,11.911,11.766,11.807,500000.0
2009-04-17 14:43:00,11.897,11.897,11.767,11.88,350000.0
2009-04-17 14:44:00,11.827,11.968,11.824,11.902,350000.0
2009-04-17 14:45:00,11.904,11.904,11.846,11.848,400000.0
2009-04-17 14:46:00,11.923,11.923,11.791,11.84,450000.0
2009-04-17 14:47:00,11.925,11.973,11.842,11.941,550000.0
2009-04-17 14:48:00,11.897,11.914,11.833,11.833,400000.0
2009-04-17 14:49:00,11.913,11.924,11.836,11.848,400000.0
2009-04-17 14:50:00,11.862,11.97,11.84,11.866,500000.0
2009-04-17 14:51:00,11.878,11.974,11.878,11.926,350000.0
2009-04-17 14:52:00,11.909,11.976,11.852,11.87,500000.0
2009-04-17 14:53:00,11.922,11.967,11.817,11.967,450000.0
2009-04-17 14:54:00,11.956,11.963,11.834,11.85,550000.0
2009-04-17 14:55:00,11.933,11.933,11.84,11.845,450000.0
2009-04-17 14:56:00,11.931,11.956,11.813,11.924,600000.0
2009-04-17 14:57:00,11.898,11.955,11.836,11.856,400000.0
2009-04-17 14:58:00,11.877,11.954,11.834,11.921,450000.0
2009-04-17 14:59:00,11.972,11.98,11.905,11.98,350000.0
2009-04-17 15:00:00,11.892,11.99,11.843,11.967,350000.0
2009-04-17 15:01:00,11.986,11.986,11.869,11.954,450000.0
2009-04-17 15:02:00,11.956,11.988,11.843,11.843,350000.0
2009-04-17 15:03:00,11.98,11.99,11.98,11.99,500000.0
2009-04-17 15:04:00,11.945,12.003,11.886,11.886,500000.0
2009-04-17 15:05:00,11.924,11.973,11.882,11.973,550000.0
2009-04-17 15:06:00,11.94,11.977,11.855,11.893,400000.0
2009-04-17 15:07:00,11.952,11.998,11.896,11.91,500000.0
2009-04-17 15:08:00,11.954,11.982,11.865,11.865,350000.0
2009-04-17 15:09:00,11.864,11.968,11.825,11.884,450000.0
2009-04-17 15:10:00,11.964,11.996,11.865,11.866,300000.0
2009-04-17 15:11:00,11.811,11.943,11.811,11.943,450000.0
2009-04-17 15:12:00,11.958,11.98,11.858,11.867,500000.0
2009-04-17 15:13:00,11.903,11.924,11.861,11.868,400000.0
2009-04-17 15:14:00,11.919,11.961,11.809,11.921,400000.0
2009-04-17 15:15:00,11.869,11.978,11.836,11.855,500000.0
2009-04-17 15:16:00,11.96,11.96,11.844,11.929,550000.0
2009-04-17 15:17:00,11.906,11.935,11.833,11.846,550000.0
2009-04-17 15:18:00,11.923,11.984,11.855,11.973,400000.0
2009-04-17 15:19:00,11.895,11.954,11.82,11.954,350000.0
2009-04-17 15:20:00,11.819,11.927,11.801,11.809,550000.0
2009-04-17 15:21:00,11.938,11.962,11.863,11.863,400000.0
2009-04-17 15:22:00,11.964,11.964,11.908,11.952,400000.0
2009-04-17 15:23:00,11.913,11.913,11.837,11.913,350000.0
2009-04-17 15:24:00,11.917,12.002,11.83,11.935,500000.0
2009-04-17 15:25:00,11.905,11.961,11.85,11.85,350000.0
2009-04-17 15:26:00,11.957,11.986,11.858,11.858,550000.0
2009-04-17 15:27:00,11.918,11.919,11.834,11.892,400000.0
2009-04-17 15:28:00,11.881,11.978,11.881,11.975,400000.0
2009-04-17 15:29:00,11.912,11.973,11.832,11.89,500000.0
2009-04-17 15:30:00,11.98,11.98,11.865,11.865,350000.0
2009-04-17 15:31:00,11.87,12.024,11.868,11.868,550000.0
2009-04-17 15:32:00,11.944,11.973,11.836,11.923,350000.0
2009-04-17 15:33:00,11.882,11.948,11.822,11.948,400000.0
2009-04-17 15:34:00,11.877,11.987,11.877,11.984,350000.0
2009-04-17 15:35:00,11.951,11.967,11.842,11.936,600000.0
2009-04-17 15:36:00,11.929,11.947,11.84,11.897,400000.0
2009-04-17 15:37:00,11.935,11.98,11.85,11.928,550000.0
2009-04-17 15:38:00,11.883,12.031,11.883,11.967,600000.0
2009-04-17 15:39:00,11.877,12.022,11.874,11.874,550000.0
2009-04-17 15:40:00,11.876,11.96,11.835,11.923,500000.0
2009-04-17 15:41:00,11.848,11.934,11.847,11.866,500000.0
2009-04-17 15:42:00,11.938,11.955,11.851,11.851,400000.0
2009-04-17 15:43:00,11.847,11.937,11.847,11.888,500000.0
2009-04-17 15:44:00,11.906,11.948,11.885,11.894,400000.0
2009-04-17 15:45:00,11.987,11.987,11.841,11.911,350000.0
2009-04-17 15:46:00,11.952,12.002,11.853,11.995,400000.0
2009-04-17 15:47:00,11.897,12.027,11.88,11.88,350000.0
2009-04-17 15:48:00,11.912,11.989,11.882,11.906,550000.0
2009-04-17 15:49:00,11.953,12.002,11.902,11.975,400000.0
2009-04-17 15:50:00,11.977,11.994,11.892,11.892,500000.0
2009-04-17 15:51:00,11.985,11.999,11.9,11.913,550000.0
2009-04-17 15:52:00,11.975,11.994,11.861,11.91,450000.0
2009-04-17 15:53:00,11.989,11.997,11.867,11.943,500000.0
2009-04-17 15:54:00,11.901,12.007,11.901,11.992,350000.0
2009-04-17 15:55:00,11.907,11.968,11.874,11.91,400000.0
2009-04-17 15:56:00,11.938,12.052,11.919,11.937,500000.0
2009-04-17 15:57:00,11.968,11.997,11.858,11.966,350000.0
2009-04-17 15:58:00,11.866,11.971,11.841,11.92,750000.0
2009-04-17 15:59:00,11.992,11.992,11.88,11.949,550000.0
2009-04-17 16:00:00,11.86,11.97,11.86,11.875,350000.0
2009-04-17 16:01:00,11.973,11.974,11.844,11.844,350000.0
2009-04-17 16:02:00,11.86,11.989,11.86,11.916,550000.0
2009-04-17 16:03:00,11.914,11.999,11.87,11.991,450000.0
2009-04-17 16:04:00,11.99,12.004,11.871,11.952,350000.0
2009-04-17 16:05:00,11.922,12.037,11.898,12.037,400000.0
2009-04-17 16:06:00,12.009,12.015,11.918,11.973,500000.0
2009-04-17 16:07:00,11.977,12.015,11.866,11.866,500000.0
2009-04-17 16:08:00,11.946,12.031,11.895,11.897,550000.0
2009-04-17 16:09:00,12.002,12.002,11.889,11.923,350000.0
2009-04-17 16:10:00,11.977,12.002,11.892,12.002,550000.0
2009-04-17 16:11:00,11.966,11.992,11.905,11.905,450000.0
2009-04-17 16:12:00,11.942,11.989,11.848,11.959,400000.0
2009-04-17 16:13:00,11.924,11.978,11.831,11.925,400000.0
2009-04-17 16:14:00,11.899,11.981,11.878,11.965,400000.0
2009-04-17 16:15:00,11.927,11.948,11.823,11.823,500000.0
2009-04-17 16:16:00,11.966,11.966,11.831,11.866,450000.0
2009-04-17 16:17:00,11.838,11.978,11.838,11.891,500000.0
2009-04-17 16:18:00,11.912,11.961,11.838,11.845,350000.0
2009-04-17 16:19:00,11.906,11.935,11.842,11.855,550000.0
2009-04-17 16:20:00,11.924,11.954,11.829,11.913,400000.0
2009-04-17 16:21:00,11.835,11.976,11.833,11.904,500000.0
2009-04-17 16:22:00,11.913,11.941,11.832,11.873,350000.0
2009-04-17 16:23:00,11.801,11.948,11.801,11.919,550000.0
2009-04-17 16:24:00,11.855,11.939,11.818,11.818,350000.0
2009-04-17 16:25:00,11.912,11.912,11.812,11.881,400000.0
2009-04-17 16:26:00,11.879,11.938,11.856,11.864,500000.0
2009-04-17 16:27:00,11.904,11.975,11.866,11.878,400000.0
2009-04-17 16:28:00,11.89,11.959,11.86,11.873,450000.0
2009-04-17 16:29:00,11.918,11.995,11.853,11.853,450000.0
2009-04-17 16:30:00,11.841,11.931,11.837,11.909,550000.0
2009-04-17 16:31:00,11.925,11.925,11.825,11.841,350000.0
2009-04-17 16:32:00,11.95,11.95,11.828,11.828,500000.0
2009-04-17 16:33:00,11.96,11.96,11.811,11.856,400000.0
2009-04-17 16:34:00,11.924,11.924,11.776,11.803,400000.0
2009-04-17 16:35:00,11.813,11.918,11.813,11.819,450000.0
2009-04-17 16:36:00,11.794,11.9,11.763,11.833,500000.0
2009-04-17 16:37:00,11.813,11.917,11.813,11.842,350000.0
2009-04-17 16:38:00,11.928,11.928,11.841,11.841,550000.0
2009-04-17 16:39:00,11.935,11.935,11.798,11.798,400000.0
2009-04-17 16:40:00,11.923,11.969,11.825,11.836,550000.0
2009-04-17 16:41:00,11.927,11.929,11.819,11.893,350000.0
2009-04-17 16:42:00,11.822,11.917,11.757,11.917,400000.0
2009-04-17 16:43:00,11.809,11.937,11.804,11.83,350000.0
2009-04-17 16:44:00,11.781,11.895,11.781,11.821,350000.0
2009-04-17 16:45:00,11.839,11.926,11.755,11.796,550000.0
2009-04-17 16:46:00,11.897,11.917,11.792,11.917,400000.0
2009-04-17 16:47:00,11.907,11.907,11.812,11.85,450000.0
2009-04-17 16:48:00,11.91,11.939,11.801,11.801,350000.0
2009-04-17 16:49:00,11.826,11.957,11.826,11.849,400000.0
2009-04-17 16:50:00,11.888,11.896,11.778,11.866,500000.0
2009-04-17 16:51:00,11.855,11.934,11.847,11.882,400000.0
2009-04-17 16:52:00,11.863,11.942,11.817,11.842,450000.0
2009-04-17 16:53:00,11.931,11.935,11.796,11.935,500000.0
2009-04-17 16:54:00,11.944,11.944,11.784,11.806,550000.0
2009-04-17 16:55:00,11.892,11.903,11.791,11.903,600000.0
2009-04-17 16:56:00,11.927,11.927,11.81,11.83,550000.0
2009-04-17 16:57:00,11.883,11.905,11.77,11.831,350000.0
2009-04-17 16:58:00,11.93,11.93,11.744,11.839,600000.0
2009-04-17 16:59:00,11.824,11.898,11.75,11.812,350000.0
2009-04-17 17:00:00,11.778,11.92,11.778,11.892,450000.0
2009-04-17 17:01:00,11.836,11.926,11.801,11.926,350000.0
2009-04-17 17:02:00,11.888,11.888,11.773,11.804,350000.0
2009-04-17 17:03:00,11.925,11.925,11.871,11.872,450000.0
2009-04-17 17:04:00,11.851,11.927,11.813,11.813,350000.0
2009-04-17 17:05:00,11.839,11.898,11.801,11.888,550000.0
2009-04-17 17:06:00,11.88,11.912,11.792,11.886,450000.0
2009-04-17 17:07:00,11.874,11.903,11.778,11.833,500000.0
2009-04-17 17:08:00,11.821,11.961,11.797,11.848,500000.0
2009-04-17 17:09:00,11.83,11.938,11.83,11.908,450000.0
2009-04-17 17:10:00,11.921,11.939,11.815,11.909,500000.0
2009-04-17 17:11:00,11.904,11.912,11.81,11.906,450000.0
2009-04-17 17:12:00,11.926,11.926,11.786,11.883,450000.0
2009-04-17 17:13:00,11.861,11.94,11.841,11.841,550000.0
2009-04-17 17:14:00,11.902,11.906,11.79,11.79,350000.0
2009-04-17 17:15:00,11.894,11.911,11.78,11.805,550000.0
2009-04-17 17:16:00,11.923,11.958,11.833,11.935,550000.0
2009-04-17 17:17:00,11.926,11.926,11.811,11.92,250000.0
2009-04-17 17:18:00,11.908,11.938,11.812,11.938,350000.0
2009-04-17 17:19:00,11.86,11.976,11.819,11.871,400000.0
2009-04-17 17:20:00,11.818,11.99,11.818,11.875,400000.0
2009-04-17 17:21:00,11.867,11.966,11.867,11.868,400000.0
2009-04-17 17:22:00,11.882,11.968,11.814,11.916,500000.0
2009-04-17 17:23:00,11.969,11.969,11.793,11.817,450000.0
2009-04-17 17:24:00,11.963,11.983,11.875,11.945,350000.0
2009-04-17 17:25:00,11.901,12.01,11.873,11.982,700000.0
2009-04-17 17:26:00,11.941,11.956,11.834,11.941,550000.0
2009-04-17 17:27:00,11.861,11.962,11.807,11.962,400000.0
2009-04-17 17:28:00,11.946,11.96,11.839,11.858,450000.0
2009-04-17 17:29:00,11.883,11.96,11.883,11.901,350000.0
2009-04-17 17:30:00,11.944,11.985,11.836,11.928,500000.0
2009-04-17 17:31:00,11.885,11.926,11.826,11.847,350000.0
2009-04-17 17:32:00,11.817,11.947,11.817,11.88,400000.0
2009-04-17 17:33:00,11.841,11.958,11.841,11.903,350000.0
2009-04-17 17:34:00,11.92,11.936,11.832,11.873,500000.0
2009-04-17 17:35:00,11.863,11.978,11.837,11.837,450000.0
2009-04-17 17:36:00,11.823,11.963,11.823,11.925,550000.0
2009-04-17 17:37:00,11.896,11.931,11.831,11.907,400000.0
2009-04-17 17:38:00,11.902,11.902,11.783,11.783,650000.0
2009-04-17 17:39:00,11.845,11.879,11.819,11.853,550000.0
2009-04-17 17:40:00,11.926,11.926,11.768,11.92,450000.0
2009-04-17 17:41:00,11.881,11.921,11.795,11.835,550000.0
2009-04-17 17:42:00,11.867,11.937,11.832,11.851,350000.0
2009-04-17 17:43:00,11.935,11.984,11.826,11.929,500000.0
2009-04-17 17:44:00,11.912,11.937,11.812,11.812,350000.0
2009-04-17 17:45:00,11.95,11.95,11.85,11.859,400000.0
2009-04-17 17:46:00,11.946,11.946,11.817,11.854,750000.0
2009-04-17 17:47:00,11.936,11.936,11.79,11.832,500000.0
2009-04-17 17:48:00,11.853,11.909,11.807,11.863,400000.0
2009-04-17 17:49:00,11.902,11.907,11.776,11.824,600000.0
2009-04-17 17:50:00,11.932,11.96,11.838,11.922,600000.0
2009-04-17 17:51:00,11.827,11.974,11.827,11.933,500000.0
2009-04-17 17:52:00,11.968,11.981,11.838,11.924,450000.0
2009-04-17 17:53:00,11.821,11.962,11.786,11.786,700000.0
2009-04-17 17:54:00,11.875,11.892,11.769,11.859,450000.0
2009-04-17 17:55:00,11.941,11.941,11.817,11.896,400000.0
2009-04-17 17:56:00,11.809,11.898,11.809,11.898,350000.0
2009-04-17 17:57:00,11.874,11.917,11.793,11.917,400000.0
2009-04-17 17:58:00,11.778,11.904,11.778,11.904,350000.0
2009-04-17 17:59:00,11.853,11.911,11.777,11.795,600000.0
2009-04-17 18:00:00,11.816,11.917,11.778,11.778,650000.0
2009-04-17 18:01:00,11.851,11.916,11.782,11.832,350000.0
2009-04-17 18:02:00,11.839,11.875,11.74,11.779,750000.0
2009-04-17 18:03:00,11.72,11.853,11.72,11.74,550000.0
2009-04-17 18:04:00,11.795,11.903,11.768,11.819,350000.0
2009-04-17 18:05:00,11.82,11.907,11.759,11.858,450000.0
2009-04-17 18:06:00,11.833,11.904,11.767,11.858,500000.0
2009-04-17 18:07:00,11.881,11.881,11.724,11.798,550000.0
2009-04-17 18:08:00,11.901,11.901,11.77,11.868,200000.0
2009-04-17 18:09:00,11.889,11.893,11.785,11.855,450000.0
2009-04-17 18:10:00,11.788,11.894,11.786,11.877,350000.0
2009-04-17 18:11:00,11.828,11.872,11.742,11.868,650000.0
2009-04-17 18:12:00,11.759,11.815,11.721,11.781,400000.0
2009-04-17 18:13:00,11.782,11.901,11.761,11.896,350000.0
2009-04-17 18:14:00,11.847,11.891,11.758,11.87,650000.0
2009-04-17 18:15:00,11.816,11.86,11.776,11.838,600000.0
2009-04-17 18:16:00,11.849,11.911,11.791,11.87,450000.0
2009-04-17 18:17:00,11.775,11.907,11.753,11.778,350000.0
2009-04-17 18:18:00,11.831,11.869,11.831,11.849,250000.0
2009-04-17 18:19:00,11.742,11.871,11.742,11.812,400000.0
2009-04-17 18:20:00,11.758,11.848,11.711,11.776,700000.0
2009-04-17 18:21:00,11.785,11.829,11.705,11.829,450000.0
2009-04-17 18:22:00,11.78,11.876,11.765,11.783,500000.0
2009-04-17 18:23:00,11.836,11.854,11.731,11.731,400000.0
2009-04-17 18:24:00,11.81,11.838,11.725,11.725,550000.0
2009-04-17 18:25:00,11.722,11.859,11.718,11.789,550000.0
2009-04-17 18:26:00,11.854,11.893,11.783,11.847,400000.0
2009-04-17 18:27:00,11.865,11.865,11.765,11.84,350000.0
2009-04-17 18:28:00,11.713,11.838,11.708,11.737,450000.0
2009-04-17 18:29:00,11.777,11.872,11.751,11.774,700000.0
2009-04-17 18:30:00,11.864,11.895,11.768,11.796,450000.0
2009-04-17 18:31:00,11.817,11.846,11.725,11.752,300000.0
2009-04-17 18:32:00,11.868,11.89,11.796,11.838,500000.0
2009-04-17 18:33:00,11.773,11.875,11.729,11.806,600000.0
2009-04-17 18:34:00,11.839,11.914,11.745,11.745,550000.0
2009-04-17 18:35:00,11.846,11.846,11.707,11.783,550000.0
2009-04-17 18:36:00,11.775,11.853,11.723,11.807,600000.0
2009-04-17 18:37:00,11.803,11.852,11.736,11.852,600000.0
2009-04-17 18:38:00,11.792,11.833,11.738,11.768,600000.0
2009-04-17 18:39:00,11.83,11.862,11.729,11.829,400000.0
2009-04-17 18:40:00,11.848,11.878,11.726,11.766,600000.0
2009-04-17 18:41:00,11.715,11.831,11.702,11.726,400000.0
2009-04-17 18:42:00,11.864,11.864,11.759,11.772,400000.0
2009-04-17 18:43:00,11.741,11.841,11.741,11.841,450000.0
2009-04-17 18:44:00,11.721,11.843,11.721,11.839,400000.0
2009-04-17 18:45:00,11.881,11.892,11.769,11.819,350000.0
2009-04-17 18:46:00,11.823,11.831,11.715,11.719,400000.0
2009-04-17 18:47:00,11.812,11.837,11.697,11.733,650000.0
2009-04-17 18:48:00,11.823,11.89,11.742,11.822,500000.0
2009-04-17 18:49:00,11.769,11.824,11.685,11.757,450000.0
2009-04-17 18:50:00,11.831,11.84,11.711,11.791,950000.0
2009-04-17 18:51:00,11.833,11.849,11.713,11.849,550000.0
2009-04-17 18:52:00,11.766,11.855,11.732,11.749,500000.0
2009-04-17 18:53:00,11.845,11.882,11.73,11.73,550000.0
2009-04-17 18:54:00,11.722,11.835,11.722,11.825,750000.0
2009-04-17 18:55:00,11.742,11.811,11.711,11.778,350000.0
2009-04-17 18:56:00,11.805,11.862,11.714,11.72,550000.0
2009-04-17 18:57:00,11.757,11.842,11.71,11.786,500000.0
2009-04-17 18:58:00,11.759,11.82,11.723,11.818,400000.0
2009-04-17 18:59:00,11.798,11.874,11.768,11.769,600000.0
2009-04-17 19:00:00,11.751,11.818,11.743,11.818,350000.0
2009-04-17 19:01:00,11.825,11.838,11.682,11.799,450000.0
2009-04-17 19:02:00,11.686,11.819,11.686,11.819,400000.0
2009-04-17 19:03:00,11.673,11.796,11.669,11.669,550000.0
2009-04-17 19:04:00,11.741,11.844,11.704,11.82,500000.0
2009-04-17 19:05:00,11.741,11.817,11.679,11.683,450000.0
2009-04-17 19:06:00,11.73,11.819,11.705,11.819,250000.0
2009-04-17 19:07:00,11.742,11.79,11.683,11.683,400000.0
2009-04-17 19:08:00,11.796,11.834,11.666,11.673,450000.0
2009-04-17 19:09:00,11.758,11.786,11.653,11.742,500000.0
2009-04-17 19:10:00,11.766,11.801,11.686,11.693,500000.0
2009-04-17 19:11:00,11.8,11.811,11.722,11.811,550000.0
2009-04-17 19:12:00,11.769,11.769,11.688,11.701,350000.0
2009-04-17 19:13:00,11.699,11.779,11.64,11.764,600000.0
2009-04-17 19:14:00,11.724,11.805,11.663,11.805,450000.0
2009-04-17 19:15:00,11.737,11.808,11.688,11.729,550000.0
2009-04-17 19:16:00,11.696,11.811,11.696,11.741,350000.0
2009-04-17 19:17:00,11.703,11.814,11.684,11.771,550000.0
2009-04-17 19:18:00,11.801,11.801,11.643,11.714,350000.0
2009-04-17 19:19:00,11.744,11.806,11.706,11.784,350000.0
2009-04-17 19:20:00,11.73,11.799,11.694,11.727,550000.0
2009-04-17 19:21:00,11.747,11.809,11.702,11.771,500000.0
2009-04-17 19:22:00,11.774,11.818,11.687,11.774,450000.0
2009-04-17 19:23:00,11.776,11.808,11.668,11.668,450000.0
2009-04-17 19:24:00,11.74,11.799,11.634,11.799,550000.0
2009-04-17 19:25:00,11.671,11.806,11.671,11.699,500000.0
2009-04-17 19:26:00,11.717,11.83,11.683,11.742,500000.0
2009-04-17 19:27:00,11.734,11.87,11.702,11.759,500000.0
2009-04-17 19:28:00,11.708,11.801,11.708,11.723,500000.0
2009-04-17 19:29:00,11.737,11.781,11.676,11.676,400000.0
2009-04-17 19:30:00,11.722,11.829,11.722,11.808,400000.0
2009-04-17 19:31:00,11.836,11.836,11.792,11.792,250000.0
2009-04-17 19:32:00,11.744,11.806,11.683,11.702,550000.0
2009-04-17 19:33:00,11.807,11.812,11.718,11.812,300000.0
2009-04-17 19:34:00,11.772,11.855,11.729,11.735,650000.0
2009-04-17 19:35:00,11.797,11.797,11.744,11.751,350000.0
2009-04-17 19:36:00,11.756,11.802,11.727,11.759,350000.0
2009-04-17 19:37:00,11.694,11.79,11.694,11.783,500000.0
2009-04-17 19:38:00,11.826,11.826,11.709,11.77,450000.0
2009-04-17 19:39:00,11.733,11.818,11.692,11.729,500000.0
2009-04-17 19:40:00,11.764,11.853,11.722,11.722,700000.0
2009-04-17 19:41:00,11.685,11.798,11.685,11.798,400000.0
2009-04-17 19:42:00,11.813,11.831,11.71,11.71,500000.0
2009-04-17 19:43:00,11.754,11.82,11.705,11.787,400000.0
2009-04-17 19:44:00,11.793,11.821,11.685,11.821,550000.0
2009-04-17 19:45:00,11.726,11.85,11.726,11.801,500000.0
2009-04-17 19:46:00,11.82,11.82,11.667,11.709,550000.0
2009-04-17 19:47:00,11.802,11.828,11.709,11.72,350000.0
2009-04-17 19:48:00,11.802,11.813,11.713,11.755,500000.0
2009-04-17 19:49:00,11.831,11.849,11.771,11.778,350000.0
2009-04-17 19:50:00,11.82,11.846,11.719,11.845,500000.0
2009-04-17 19:51:00,11.87,11.87,11.86,11.86,500000.0
2009-04-17 19:52:00,11.822,11.822,11.677,11.694,500000.0
2009-04-17 19:53:00,11.763,11.813,11.699,11.811,400000.0
2009-04-17 19:54:00,11.793,11.808,11.73,11.797,400000.0
2009-04-17 19:55:00,11.753,11.827,11.749,11.791,400000.0
2009-04-17 19:56:00,11.759,11.844,11.716,11.844,400000.0
2009-04-17 19:57:00,11.82,11.82,11.685,11.695,450000.0
2009-04-17 19:58:00,11.834,11.846,11.734,11.833,350000.0
2009-04-17 19:59:00,11.832,11.837,11.73,11.825,550000.0
2009-04-17 20:00:00,11.842,11.842,11.71,11.835,350000.0
2009-04-17 20:01:00,11.745,11.81,11.701,11.76,850000.0
2009-04-17 20:02:00,11.802,11.824,11.732,11.798,400000.0
2009-04-17 20:03:00,11.755,11.85,11.709,11.804,800000.0
2009-04-17 20:04:00,11.82,11.83,11.82,11.82,300000.0
2009-04-17 20:06:00,11.815,11.836,11.772,11.836,300000.0
2009-04-17 20:07:00,11.776,11.839,11.703,11.797,400000.0
2009-04-17 20:08:00,11.675,11.763,11.675,11.753,350000.0
2009-04-17 20:09:00,11.85,11.877,11.746,11.757,900000.0
2009-04-17 20:10:00,11.83,11.835,11.78,11.825,350000.0
2009-04-17 20:11:00,11.757,11.823,11.706,11.823,800000.0
2009-04-17 20:14:00,11.832,11.846,11.709,11.726,1000000.0
2009-04-17 20:15:00,11.826,11.841,11.735,11.829,350000.0
2009-04-17 20:16:00,11.83,11.83,11.82,11.83,500000.0
2009-04-17 20:17:00,11.81,11.81,11.81,11.81,500000.0
2009-04-17 20:18:00,11.841,11.848,11.708,11.813,500000.0
2009-04-17 20:19:00,11.8,11.818,11.68,11.75,550000.0
2009-04-17 20:20:00,11.776,11.837,11.697,11.828,400000.0
2009-04-17 20:21:00,11.82,11.84,11.82,11.83,350000.0
2009-04-17 20:24:00,11.785,11.854,11.753,11.854,350000.0
2009-04-17 20:25:00,11.832,11.832,11.722,11.79,400000.0
2009-04-17 20:26:00,11.849,11.854,11.742,11.846,500000.0
2009-04-17 20:27:00,11.84,11.84,11.84,11.84,450000.0
2009-04-17 20:28:00,11.699,11.83,11.699,11.83,450000.0
2009-04-17 20:29:00,11.795,11.801,11.704,11.712,350000.0
2009-04-17 20:30:00,11.759,11.825,11.726,11.801,350000.0
2009-04-17 20:31:00,11.82,11.858,11.73,11.819,550000.0
2009-04-17 20:32:00,11.691,11.819,11.689,11.787,550000.0
2009-04-17 20:33:00,11.747,11.859,11.747,11.802,350000.0
2009-04-17 20:34:00,11.788,11.843,11.718,11.763,350000.0
2009-04-17 20:35:00,11.708,11.802,11.708,11.725,350000.0
2009-04-17 20:36:00,11.83,11.873,11.727,11.797,300000.0
2009-04-17 20:37:00,11.84,11.84,11.83,11.84,500000.0
2009-04-17 20:38:00,11.848,11.848,11.713,11.828,500000.0
2009-04-17 20:39:00,11.761,11.793,11.72,11.72,350000.0
2009-04-17 20:40:00,11.791,11.856,11.775,11.852,400000.0
2009-04-17 20:41:00,11.82,11.83,11.82,11.82,250000.0
2009-04-17 20:42:00,11.742,11.809,11.721,11.809,250000.0
2009-04-17 20:43:00,11.743,11.803,11.726,11.726,350000.0
2009-04-17 20:44:00,11.763,11.845,11.7,11.766,550000.0
2009-04-17 20:45:00,11.766,11.849,11.724,11.817,350000.0
2009-04-17 20:46:00,11.83,11.83,11.82,11.82,350000.0
2009-04-17 20:47:00,11.8,11.841,11.793,11.8,350000.0
2009-04-17 20:48:00,11.747,11.831,11.703,11.831,250000.0
2009-04-17 20:49:00,11.82,11.83,11.82,11.82,350000.0
2009-04-17 20:50:00,11.802,11.816,11.748,11.808,350000.0
2009-04-17 20:51:00,11.815,11.849,11.748,11.77,550000.0
2009-04-17 20:52:00,11.794,11.843,11.775,11.843,500000.0
2009-04-17 20:53:00,11.775,11.838,11.687,11.838,350000.0
2009-04-17 20:54:00,11.83,11.84,11.83,11.83,550000.0
2009-04-17 20:56:00,11.761,11.847,11.753,11.814,550000.0
2009-04-17 20:57:00,11.83,11.84,11.83,11.83,50000.0
2009-04-17 20:58:00,11.838,11.838,11.838,11.838,50000.0
2009-04-17 20:59:00,11.789,11.848,11.727,11.837,350000.0
2009-04-17 21:00:00,11.791,11.843,11.698,11.841,550000.0
2009-04-17 21:01:00,11.813,11.851,11.733,11.733,550000.0
2009-04-17 21:02:00,11.791,11.791,11.791,11.791,50000.0
2009-04-17 21:03:00,11.778,11.873,11.737,11.815,350000.0
2009-04-17 21:04:00,11.776,11.852,11.743,11.763,400000.0
2009-04-17 21:05:00,11.727,11.812,11.725,11.799,400000.0
2009-04-17 21:06:00,11.813,11.813,11.769,11.79,250000.0
2009-04-17 21:07:00,11.83,11.84,11.83,11.84,400000.0
2009-04-17 21:09:00,11.744,11.833,11.744,11.794,400000.0
2009-04-17 21:10:00,11.846,11.867,11.747,11.747,350000.0
2009-04-17 21:11:00,11.781,11.845,11.774,11.811,400000.0
2009-04-17 21:12:00,11.733,11.854,11.733,11.734,400000.0
2009-04-17 21:13:00,11.83,11.84,11.83,11.83,400000.0
2009-04-17 21:14:00,11.723,11.855,11.723,11.765,400000.0
2009-04-17 21:15:00,11.822,11.851,11.733,11.851,400000.0
2009-04-17 21:16:00,11.81,11.81,11.728,11.783,250000.0
2009-04-17 21:17:00,11.771,11.874,11.744,11.744,800000.0
2009-04-17 21:18:00,11.875,11.918,11.782,11.782,450000.0
2009-04-17 21:19:00,11.812,11.868,11.743,11.767,550000.0
2009-04-17 21:20:00,11.859,11.86,11.758,11.86,400000.0
2009-04-17 21:21:00,11.851,11.851,11.756,11.832,500000.0
2009-04-17 21:22:00,11.778,11.865,11.764,11.769,350000.0
2009-04-17 21:25:00,11.801,11.826,11.751,11.754,350000.0
2009-04-17 21:26:00,11.824,11.861,11.752,11.803,500000.0
2009-04-17 21:27:00,11.83,11.84,11.83,11.83,550000.0
2009-04-17 21:29:00,11.737,11.85,11.71,11.71,550000.0
2009-04-17 21:30:00,11.735,11.902,11.735,11.87,450000.0
2009-04-17 21:31:00,11.767,11.846,11.685,11.813,350000.0
2009-04-17 21:32:00,11.835,11.835,11.705,11.705,100000.0
2009-04-17 21:33:00,11.84,11.84,11.83,11.83,350000.0
2009-04-17 21:34:00,11.704,11.85,11.704,11.849,350000.0
2009-04-17 21:35:00,11.798,11.867,11.704,11.733,350000.0
2009-04-17 21:36:00,11.838,11.838,11.707,11.834,350000.0
2009-04-17 21:37:00,11.757,11.842,11.757,11.839,350000.0
2009-04-17 21:38:00,11.803,11.863,11.711,11.826,500000.0
2009-04-17 21:39:00,11.83,11.838,11.796,11.805,350000.0
2009-04-17 21:40:00,11.843,11.861,11.731,11.731,200000.0
2009-04-17 21:41:00,11.825,11.855,11.723,11.815,700000.0
2009-04-17 21:45:00,11.846,11.848,11.748,11.835,500000.0
2009-04-17 21:46:00,11.771,11.848,11.712,11.772,350000.0
2009-04-17 21:47:00,11.853,11.854,11.853,11.854,100000.0
2009-04-17 21:49:00,11.872,11.911,11.757,11.757,400000.0
2009-04-17 21:50:00,11.799,11.851,11.733,11.733,400000.0
2009-04-17 21:51:00,11.83,11.84,11.83,11.83,450000.0
2009-04-17 21:52:00,11.794,11.863,11.726,11.788,450000.0
2009-04-17 21:53:00,11.795,11.856,11.728,11.856,350000.0
2009-04-17 21:54:00,11.777,11.844,11.736,11.81,400000.0
2009-04-17 21:55:00,11.834,11.841,11.708,11.708,250000.0
2009-04-17 21:56:00,11.855,11.861,11.766,11.766,300000.0
2009-04-17 21:57:00,11.84,11.84,11.83,11.84,350000.0
2009-04-17 21:58:00,11.829,11.833,11.721,11.809,350000.0
2009-04-17 21:59:00,11.773,11.85,11.7,11.785,700000.0
2009-04-17 22:00:00,11.806,11.806,11.696,11.754,350000.0
2009-04-17 22:01:00,11.851,11.864,11.748,11.783,550000.0
2009-04-17 22:02:00,11.753,11.832,11.664,11.664,800000.0
2009-04-17 22:03:00,11.853,11.853,11.704,11.818,250000.0
2009-04-17 22:04:00,11.832,11.863,11.709,11.756,550000.0
2009-04-17 22:05:00,11.853,11.853,11.734,11.849,500000.0
2009-04-17 22:06:00,11.84,11.84,11.82,11.83,300000.0
2009-04-17 22:07:00,11.811,11.827,11.758,11.82,300000.0
2009-04-17 22:08:00,11.822,11.849,11.695,11.766,250000.0
2009-04-17 22:09:00,11.808,11.808,11.686,11.804,350000.0
2009-04-17 22:10:00,11.79,11.809,11.79,11.809,100000.0
2009-04-17 22:11:00,11.831,11.831,11.831,11.831,50000.0
2009-04-17 22:12:00,11.84,11.85,11.82,11.84,400000.0
2009-04-17 22:13:00,11.85,11.85,11.84,11.85,400000.0
2009-04-17 22:16:00,11.839,11.874,11.788,11.867,400000.0
2009-04-17 22:17:00,11.782,11.868,11.733,11.803,550000.0
2009-04-17 22:20:00,11.806,11.834,11.726,11.742,350000.0
2009-04-17 22:21:00,11.83,11.83,11.83,11.83,50000.0
2009-04-17 22:24:00,11.698,11.698,11.698,11.698,50000.0
2009-04-17 22:25:00,11.784,11.886,11.759,11.814,450000.0
2009-04-17 22:26:00,11.857,11.857,11.715,11.776,300000.0
2009-04-17 22:27:00,11.768,11.87,11.745,11.768,350000.0
2009-04-17 22:28:00,11.763,11.797,11.763,11.797,100000.0
2009-04-17 22:29:00,11.84,11.84,11.84,11.84,300000.0
2009-04-17 22:30:00,11.818,11.851,11.729,11.729,300000.0
2009-04-17 22:31:00,11.788,11.85,11.726,11.726,400000.0
2009-04-17 22:32:00,11.761,11.761,11.761,11.761,50000.0
2009-04-17 22:33:00,11.734,11.864,11.734,11.864,300000.0
2009-04-17 22:34:00,11.784,11.833,11.683,11.731,450000.0
2009-04-17 22:35:00,11.748,11.823,11.748,11.817,250000.0
2009-04-17 22:36:00,11.83,11.83,11.83,11.83,100000.0
2009-04-17 22:37:00,11.82,11.82,11.82,11.82,100000.0
2009-04-17 22:39:00,11.849,11.849,11.848,11.848,100000.0
2009-04-17 22:40:00,11.691,11.898,11.691,11.753,700000.0
2009-04-17 22:41:00,11.746,11.848,11.746,11.848,100000.0
2009-04-17 22:43:00,11.844,11.844,11.742,11.831,500000.0
2009-04-17 22:45:00,11.83,11.83,11.83,11.83,350000.0
2009-04-17 22:46:00,11.772,11.829,11.697,11.767,350000.0
2009-04-17 22:47:00,11.721,11.815,11.721,11.815,200000.0
2009-04-17 22:48:00,11.822,11.834,11.745,11.756,250000.0
2009-04-17 22:49:00,11.765,11.856,11.705,11.705,250000.0
2009-04-17 22:50:00,11.798,11.824,11.673,11.783,1000000.0
2009-04-17 22:51:00,11.805,11.805,11.741,11.741,150000.0
2009-04-17 22:52:00,11.82,11.83,11.82,11.83,100000.0
2009-04-17 22:54:00,11.776,11.776,11.745,11.745,100000.0
2009-04-17 22:55:00,11.731,11.735,11.731,11.735,100000.0
2009-04-17 22:56:00,11.756,11.864,11.756,11.864,100000.0
2009-04-17 22:57:00,11.758,11.866,11.75,11.866,400000.0
2009-04-19 23:00:00,11.749,11.806,11.692,11.692,300000.0
2009-04-19 23:10:00,11.824,11.826,11.726,11.813,500000.0
2009-04-19 23:11:00,11.781,11.858,11.722,11.782,350000.0
2009-04-19 23:16:00,11.838,11.854,11.716,11.844,350000.0
2009-04-19 23:18:00,11.808,11.826,11.717,11.717,250000.0
2009-04-19 23:20:00,11.751,11.828,11.692,11.752,450000.0
2009-04-19 23:21:00,11.749,11.791,11.672,11.791,200000.0
2009-04-19 23:25:00,11.831,11.831,11.726,11.814,500000.0
2009-04-19 23:26:00,11.745,11.847,11.703,11.765,350000.0
2009-04-19 23:30:00,11.824,11.826,11.726,11.813,500000.0
2009-04-19 23:40:00,11.824,11.826,11.726,11.813,500000.0
2009-04-19 23:41:00,11.751,11.828,11.692,11.752,350000.0
2009-04-19 23:50:00,11.824,11.826,11.726,11.813,500000.0
2009-04-19 23:54:00,11.752,11.832,11.698,11.801,450000.0
2009-04-19 23:56:00,11.827,11.835,11.736,11.822,500000.0
2009-04-20 00:00:00,11.832,11.832,11.817,11.817,100000.0
2009-04-20 00:01:00,11.671,11.733,11.671,11.733,100000.0
2009-04-20 00:02:00,11.748,11.842,11.716,11.783,450000.0
2009-04-20 00:03:00,11.721,11.849,11.721,11.831,350000.0
2009-04-20 00:04:00,11.657,11.804,11.657,11.723,400000.0
2009-04-20 00:05:00,11.76,11.841,11.701,11.785,400000.0
2009-04-20 00:06:00,11.722,11.873,11.722,11.873,500000.0
2009-04-20 00:07:00,11.82,11.863,11.796,11.796,350000.0
2009-04-20 00:08:00,11.795,11.871,11.745,11.783,250000.0
2009-04-20 00:09:00,11.881,11.881,11.741,11.859,650000.0
2009-04-20 00:10:00,11.776,11.788,11.776,11.788,100000.0
2009-04-20 00:11:00,11.775,11.926,11.775,11.801,400000.0
2009-04-20 00:12:00,11.86,11.87,11.86,11.86,150000.0
2009-04-20 00:13:00,11.757,11.813,11.757,11.813,150000.0
2009-04-20 00:14:00,11.748,11.849,11.748,11.849,100000.0
2009-04-20 00:15:00,11.812,11.892,11.758,11.861,450000.0
2009-04-20 00:16:00,11.835,11.856,11.736,11.793,350000.0
2009-04-20 00:17:00,11.836,11.836,11.836,11.836,50000.0
2009-04-20 00:18:00,11.799,11.836,11.799,11.836,150000.0
2009-04-20 00:19:00,11.84,11.864,11.732,11.732,500000.0
2009-04-20 00:20:00,11.731,11.809,11.697,11.749,400000.0
2009-04-20 00:21:00,11.86,11.86,11.85,11.85,350000.0
2009-04-20 00:22:00,11.799,11.824,11.736,11.793,350000.0
2009-04-20 00:23:00,11.84,11.85,11.84,11.84,550000.0
2009-04-20 00:24:00,11.85,11.85,11.84,11.85,550000.0
2009-04-20 00:25:00,11.84,11.85,11.84,11.85,550000.0
2009-04-20 00:26:00,11.759,11.842,11.722,11.744,550000.0
2009-04-20 00:27:00,11.85,11.85,11.84,11.85,400000.0
2009-04-20 00:28:00,11.746,11.814,11.699,11.744,400000.0
2009-04-20 00:29:00,11.844,11.844,11.686,11.729,300000.0
2009-04-20 00:30:00,11.706,11.756,11.654,11.72,250000.0
2009-04-20 00:31:00,11.708,11.773,11.708,11.773,100000.0
2009-04-20 00:32:00,11.832,11.866,11.73,11.859,800000.0
2009-04-20 00:33:00,11.79,11.872,11.753,11.753,550000.0
2009-04-20 00:34:00,11.697,11.805,11.697,11.798,500000.0
2009-04-20 00:35:00,11.748,11.878,11.715,11.777,400000.0
2009-04-20 00:36:00,11.826,11.877,11.721,11.829,350000.0
2009-04-20 00:37:00,11.755,11.847,11.755,11.822,150000.0
2009-04-20 00:38:00,11.829,11.889,11.762,11.808,700000.0
2009-04-20 00:39:00,11.804,11.882,11.757,11.882,350000.0
2009-04-20 00:40:00,11.773,11.839,11.688,11.723,750000.0
2009-04-20 00:41:00,11.809,11.827,11.678,11.806,400000.0
2009-04-20 00:42:00,11.702,11.837,11.702,11.823,350000.0
2009-04-20 00:43:00,11.84,11.85,11.84,11.85,350000.0
2009-04-20 00:44:00,11.843,11.852,11.725,11.83,350000.0
2009-04-20 00:45:00,11.823,11.842,11.702,11.842,300000.0
2009-04-20 00:46:00,11.828,11.866,11.828,11.866,100000.0
2009-04-20 00:47:00,11.791,11.863,11.734,11.863,300000.0
2009-04-20 00:48:00,11.788,11.869,11.788,11.869,300000.0
2009-04-20 00:49:00,11.739,11.842,11.716,11.842,350000.0
2009-04-20 00:50:00,11.857,11.921,11.788,11.788,800000.0
2009-04-20 00:51:00,11.85,11.85,11.84,11.84,250000.0
2009-04-20 00:52:00,11.772,11.831,11.772,11.83,250000.0
2009-04-20 00:53:00,11.784,11.87,11.707,11.808,500000.0
2009-04-20 00:54:00,11.758,11.837,11.698,11.764,400000.0
2009-04-20 00:55:00,11.809,11.848,11.809,11.848,250000.0
2009-04-20 00:56:00,11.85,11.86,11.84,11.84,500000.0
2009-04-20 00:57:00,11.85,11.86,11.84,11.86,500000.0
2009-04-20 00:58:00,11.857,11.873,11.764,11.873,500000.0
2009-04-20 00:59:00,11.86,11.86,11.84,11.86,500000.0
2009-04-20 01:00:00,11.844,11.846,11.746,11.846,500000.0
2009-04-20 01:01:00,11.84,11.86,11.84,11.85,100000.0
2009-04-20 01:02:00,11.867,11.87,11.867,11.87,100000.0
2009-04-20 01:03:00,11.849,11.849,11.768,11.768,100000.0
2009-04-20 01:04:00,11.819,11.85,11.738,11.85,300000.0
2009-04-20 01:05:00,11.86,11.86,11.85,11.85,100000.0
2009-04-20 01:06:00,11.768,11.768,11.692,11.692,100000.0
2009-04-20 01:07:00,11.872,11.874,11.732,11.763,350000.0
2009-04-20 01:08:00,11.84,11.85,11.84,11.84,400000.0
2009-04-20 01:10:00,11.831,11.863,11.743,11.754,400000.0
2009-04-20 01:13:00,11.756,11.866,11.75,11.851,450000.0
2009-04-20 01:14:00,11.759,11.838,11.755,11.772,350000.0
2009-04-20 01:15:00,11.758,11.758,11.758,11.758,50000.0
2009-04-20 01:16:00,11.84,11.85,11.84,11.84,200000.0
2009-04-20 01:17:00,11.813,11.831,11.761,11.831,200000.0
2009-04-20 01:18:00,11.747,11.818,11.682,11.797,450000.0
2009-04-20 01:20:00,11.834,11.836,11.736,11.823,500000.0
2009-04-20 01:21:00,11.781,11.858,11.722,11.782,350000.0
2009-04-20 01:23:00,11.78,11.83,11.751,11.762,350000.0
2009-04-20 01:24:00,11.836,11.84,11.743,11.84,350000.0
2009-04-20 01:26:00,11.84,11.84,11.84,11.84,100000.0
2009-04-20 01:29:00,11.85,11.85,11.84,11.84,100000.0
2009-04-20 01:30:00,11.841,11.841,11.794,11.794,100000.0
2009-04-20 01:31:00,11.822,11.861,11.722,11.815,650000.0
2009-04-20 01:32:00,11.686,11.794,11.686,11.789,150000.0
2009-04-20 01:33:00,11.856,11.86,11.74,11.818,350000.0
2009-04-20 01:34:00,11.84,11.84,11.83,11.83,350000.0
2009-04-20 01:36:00,11.781,11.858,11.722,11.782,350000.0
2009-04-20 01:37:00,11.83,11.84,11.83,11.83,100000.0
2009-04-20 01:38:00,11.699,11.699,11.69,11.69,100000.0
2009-04-20 01:39:00,11.766,11.86,11.766,11.845,400000.0
2009-04-20 01:40:00,11.708,11.832,11.698,11.698,400000.0
2009-04-20 01:44:00,11.746,11.869,11.738,11.866,600000.0
2009-04-20 01:45:00,11.733,11.857,11.733,11.736,550000.0
2009-04-20 01:46:00,11.783,11.857,11.743,11.856,300000.0
2009-04-20 01:49:00,11.844,11.86,11.73,11.832,450000.0
2009-04-20 01:50:00,11.824,11.824,11.69,11.792,400000.0
2009-04-20 01:51:00,11.852,11.852,11.814,11.814,100000.0
2009-04-20 01:52:00,11.809,11.887,11.752,11.887,650000.0
2009-04-20 01:53:00,11.872,11.872,11.74,11.844,400000.0
2009-04-20 01:55:00,11.758,11.858,11.705,11.842,450000.0
2009-04-20 01:56:00,11.867,11.875,11.752,11.752,450000.0
2009-04-20 01:57:00,11.787,11.858,11.787,11.858,100000.0
2009-04-20 01:58:00,11.86,11.86,11.86,11.86,350000.0
2009-04-20 02:01:00,11.784,11.907,11.764,11.824,350000.0
2009-04-20 02:02:00,11.86,11.87,11.86,11.86,250000.0
2009-04-20 02:03:00,11.866,11.866,11.744,11.864,250000.0
2009-04-20 02:04:00,11.87,11.87,11.86,11.87,350000.0
2009-04-20 02:05:00,11.838,11.864,11.838,11.864,350000.0
2009-04-20 02:06:00,11.894,11.898,11.775,11.814,350000.0
2009-04-20 02:07:00,11.827,11.862,11.765,11.828,400000.0
2009-04-20 02:08:00,11.88,11.906,11.805,11.805,350000.0
2009-04-20 02:09:00,11.855,11.857,11.732,11.83,500000.0
2009-04-20 02:10:00,11.838,11.879,11.785,11.815,350000.0
2009-04-20 02:11:00,11.864,11.864,11.809,11.862,150000.0
2009-04-20 02:12:00,11.763,11.922,11.763,11.791,900000.0
2009-04-20 02:13:00,11.79,11.849,11.655,11.764,550000.0
2009-04-20 02:14:00,11.725,11.855,11.7,11.806,550000.0
2009-04-20 02:15:00,11.842,11.875,11.714,11.759,700000.0
2009-04-20 02:16:00,11.852,11.863,11.728,11.821,350000.0
2009-04-20 02:17:00,11.873,11.906,11.72,11.72,400000.0
2009-04-20 02:18:00,11.772,11.872,11.772,11.853,400000.0
2009-04-20 02:19:00,11.856,11.856,11.769,11.825,400000.0
2009-04-20 02:20:00,11.77,11.851,11.769,11.851,250000.0
2009-04-20 02:21:00,11.854,11.854,11.707,11.764,300000.0
2009-04-20 02:22:00,11.791,11.868,11.732,11.792,400000.0
2009-04-20 02:23:00,11.856,11.856,11.733,11.743,350000.0
2009-04-20 02:24:00,11.815,11.853,11.768,11.771,250000.0
2009-04-20 02:25:00,11.84,11.867,11.738,11.738,300000.0
2009-04-20 02:26:00,11.774,11.842,11.712,11.769,350000.0
2009-04-20 02:27:00,11.779,11.855,11.708,11.708,200000.0
2009-04-20 02:28:00,11.842,11.879,11.821,11.846,300000.0
2009-04-20 02:29:00,11.847,11.847,11.804,11.835,200000.0
2009-04-20 02:30:00,11.724,11.782,11.724,11.782,100000.0
2009-04-20 02:31:00,11.689,11.829,11.689,11.708,350000.0
2009-04-20 02:32:00,11.801,11.854,11.801,11.832,200000.0
2009-04-20 02:33:00,11.712,11.834,11.696,11.814,350000.0
2009-04-20 02:34:00,11.84,11.84,11.83,11.83,450000.0
2009-04-20 02:35:00,11.768,11.867,11.728,11.821,450000.0
2009-04-20 02:36:00,11.807,11.837,11.689,11.763,300000.0
2009-04-20 02:37:00,11.841,11.859,11.841,11.859,100000.0
2009-04-20 02:38:00,11.812,11.831,11.737,11.758,350000.0
2009-04-20 02:39:00,11.789,11.862,11.757,11.799,350000.0
2009-04-20 02:40:00,11.833,11.87,11.742,11.747,600000.0
2009-04-20 02:41:00,11.832,11.866,11.744,11.831,400000.0
2009-04-20 02:42:00,11.707,11.826,11.707,11.79,500000.0
2009-04-20 02:43:00,11.752,11.832,11.693,11.693,350000.0
2009-04-20 02:44:00,11.807,11.807,11.708,11.803,350000.0
2009-04-20 02:45:00,11.736,11.832,11.736,11.832,100000.0
2009-04-20 02:46:00,11.798,11.798,11.74,11.777,300000.0
2009-04-20 02:47:00,11.82,11.82,11.81,11.81,350000.0
2009-04-20 02:48:00,11.814,11.842,11.69,11.724,350000.0
2009-04-20 02:49:00,11.747,11.828,11.696,11.746,650000.0
2009-04-20 02:50:00,11.817,11.817,11.72,11.798,150000.0
2009-04-20 02:51:00,11.801,11.801,11.801,11.801,50000.0
2009-04-20 02:52:00,11.707,11.82,11.707,11.82,250000.0
2009-04-20 02:53:00,11.725,11.848,11.725,11.769,500000.0
2009-04-20 02:54:00,11.7,11.834,11.678,11.779,300000.0
2009-04-20 02:55:00,11.782,11.783,11.727,11.727,150000.0
2009-04-20 02:56:00,11.776,11.827,11.768,11.801,300000.0
2009-04-20 02:57:00,11.771,11.827,11.715,11.715,500000.0
2009-04-20 02:58:00,11.717,11.839,11.717,11.743,450000.0
2009-04-20 02:59:00,11.814,11.831,11.729,11.729,250000.0
2009-04-20 03:00:00,11.768,11.803,11.639,11.717,450000.0
2009-04-20 03:01:00,11.812,11.812,11.71,11.788,350000.0
2009-04-20 03:02:00,11.749,11.815,11.707,11.815,300000.0
2009-04-20 03:03:00,11.782,11.797,11.782,11.789,150000.0
2009-04-20 03:04:00,11.817,11.826,11.687,11.796,250000.0
2009-04-20 03:05:00,11.718,11.826,11.686,11.745,500000.0
2009-04-20 03:06:00,11.824,11.847,11.731,11.748,700000.0
2009-04-20 03:07:00,11.824,11.831,11.736,11.736,350000.0
2009-04-20 03:08:00,11.785,11.794,11.689,11.784,350000.0
2009-04-20 03:09:00,11.836,11.845,11.709,11.845,600000.0
2009-04-20 03:10:00,11.683,11.825,11.683,11.825,300000.0
2009-04-20 03:11:00,11.829,11.831,11.755,11.755,300000.0
2009-04-20 03:12:00,11.807,11.875,11.748,11.843,450000.0
2009-04-20 03:13:00,11.82,11.83,11.82,11.82,300000.0
2009-04-20 03:14:00,11.777,11.845,11.745,11.845,300000.0
2009-04-20 03:20:00,11.811,11.814,11.71,11.803,500000.0
2009-04-20 03:21:00,11.742,11.839,11.699,11.747,350000.0
2009-04-20 03:22:00,11.8,11.82,11.8,11.81,250000.0
2009-04-20 03:24:00,11.807,11.812,11.731,11.812,250000.0
2009-04-20 03:25:00,11.824,11.828,11.726,11.79,450000.0
2009-04-20 03:27:00,11.831,11.831,11.726,11.812,500000.0
2009-04-20 03:29:00,11.7,11.779,11.666,11.774,350000.0
2009-04-20 03:30:00,11.822,11.822,11.76,11.769,300000.0
2009-04-20 03:31:00,11.816,11.816,11.685,11.798,400000.0
2009-04-20 03:32:00,11.789,11.843,11.785,11.842,300000.0
2009-04-20 03:33:00,11.831,11.831,11.694,11.694,200000.0
2009-04-20 03:34:00,11.822,11.822,11.684,11.685,400000.0
2009-04-20 03:35:00,11.797,11.861,11.744,11.744,350000.0
2009-04-20 03:36:00,11.738,11.823,11.676,11.793,450000.0
2009-04-20 03:37:00,11.82,11.82,11.81,11.81,500000.0
2009-04-20 03:38:00,11.837,11.844,11.747,11.832,500000.0
2009-04-20 03:40:00,11.832,11.848,11.762,11.805,350000.0
2009-04-20 03:41:00,11.821,11.842,11.759,11.759,200000.0
2009-04-20 03:42:00,11.833,11.833,11.685,11.793,600000.0
2009-04-20 03:43:00,11.711,11.798,11.711,11.723,500000.0
2009-04-20 03:44:00,11.818,11.848,11.723,11.723,400000.0
2009-04-20 03:45:00,11.737,11.821,11.737,11.773,250000.0
2009-04-20 03:46:00,11.83,11.84,11.83,11.83,500000.0
2009-04-20 03:47:00,11.843,11.856,11.757,11.843,500000.0
2009-04-20 03:48:00,11.791,11.868,11.732,11.792,350000.0
2009-04-20 03:50:00,11.842,11.857,11.801,11.853,550000.0
2009-04-20 03:51:00,11.844,11.872,11.844,11.872,100000.0
2009-04-20 03:53:00,11.789,11.889,11.756,11.838,450000.0
2009-04-20 03:54:00,11.698,11.835,11.698,11.835,300000.0
2009-04-20 03:55:00,11.792,11.792,11.733,11.763,350000.0
2009-04-20 03:56:00,11.832,11.85,11.747,11.809,400000.0
2009-04-20 03:57:00,11.774,11.893,11.742,11.77,650000.0
2009-04-20 03:58:00,11.809,11.895,11.809,11.856,400000.0
2009-04-20 03:59:00,11.844,11.848,11.752,11.82,250000.0
2009-04-20 04:00:00,11.81,11.852,11.76,11.761,350000.0
2009-04-20 04:01:00,11.84,11.84,11.83,11.84,350000.0
2009-04-20 04:02:00,11.738,11.8,11.721,11.727,350000.0
2009-04-20 04:03:00,11.842,11.842,11.842,11.842,50000.0
2009-04-20 04:04:00,11.852,11.852,11.755,11.82,450000.0
2009-04-20 04:05:00,11.832,11.862,11.772,11.772,350000.0
2009-04-20 04:06:00,11.799,11.834,11.7,11.834,300000.0
2009-04-20 04:07:00,11.769,11.769,11.732,11.732,100000.0
2009-04-20 04:08:00,11.801,11.827,11.714,11.784,350000.0
2009-04-20 04:09:00,11.738,11.916,11.738,11.865,850000.0
2009-04-20 04:10:00,11.761,11.852,11.711,11.711,250000.0
2009-04-20 04:11:00,11.839,11.839,11.705,11.767,400000.0
2009-04-20 04:12:00,11.774,11.826,11.774,11.826,150000.0
2009-04-20 04:13:00,11.775,11.864,11.764,11.834,350000.0
2009-04-20 04:14:00,11.78,11.873,11.751,11.762,600000.0
2009-04-20 04:15:00,11.84,11.84,11.83,11.84,500000.0
2009-04-20 04:16:00,11.844,11.846,11.746,11.833,500000.0
2009-04-20 04:17:00,11.781,11.858,11.722,11.782,350000.0
2009-04-20 04:20:00,11.76,11.789,11.698,11.721,350000.0
2009-04-20 04:21:00,11.74,11.806,11.74,11.806,200000.0
2009-04-20 04:22:00,11.789,11.832,11.74,11.781,350000.0
2009-04-20 04:23:00,11.834,11.846,11.732,11.766,650000.0
2009-04-20 04:24:00,11.781,11.844,11.763,11.809,450000.0
2009-04-20 04:25:00,11.728,11.833,11.723,11.751,400000.0
2009-04-20 04:26:00,11.783,11.875,11.752,11.752,150000.0
2009-04-20 04:27:00,11.752,11.871,11.728,11.871,600000.0
2009-04-20 04:28:00,11.773,11.773,11.773,11.773,50000.0
2009-04-20 04:29:00,11.848,11.876,11.75,11.75,900000.0
2009-04-20 04:30:00,11.861,11.861,11.781,11.781,500000.0
2009-04-20 04:31:00,11.86,11.86,11.85,11.85,300000.0
2009-04-20 04:32:00,11.86,11.86,11.86,11.86,300000.0
2009-04-20 04:33:00,11.867,11.884,11.794,11.794,300000.0
2009-04-20 04:34:00,11.809,11.901,11.766,11.858,450000.0
2009-04-20 04:35:00,11.822,11.822,11.709,11.811,250000.0
2009-04-20 04:36:00,11.795,11.883,11.795,11.883,100000.0
2009-04-20 04:37:00,11.864,11.872,11.777,11.794,400000.0
2009-04-20 04:38:00,11.715,11.826,11.715,11.82,300000.0
2009-04-20 04:39:00,11.842,11.896,11.745,11.745,850000.0
2009-04-20 04:40:00,11.838,11.838,11.838,11.838,50000.0
2009-04-20 04:41:00,11.791,11.86,11.791,11.86,100000.0
2009-04-20 04:42:00,11.858,11.86,11.734,11.834,300000.0
2009-04-20 04:43:00,11.83,11.875,11.828,11.857,300000.0
2009-04-20 04:44:00,11.845,11.847,11.788,11.788,150000.0
2009-04-20 04:45:00,11.873,11.884,11.806,11.884,250000.0
2009-04-20 04:46:00,11.834,11.855,11.735,11.735,400000.0
2009-04-20 04:47:00,11.837,11.879,11.755,11.841,400000.0
2009-04-20 04:48:00,11.845,11.925,11.772,11.772,400000.0
2009-04-20 04:49:00,11.771,11.874,11.724,11.847,1050000.0
2009-04-20 04:50:00,11.755,11.865,11.755,11.83,400000.0
2009-04-20 04:51:00,11.79,11.946,11.79,11.823,400000.0
2009-04-20 04:52:00,11.869,11.874,11.772,11.772,150000.0
2009-04-20 04:53:00,11.858,11.869,11.774,11.833,350000.0
2009-04-20 04:54:00,11.828,11.914,11.787,11.906,550000.0
2009-04-20 04:55:00,11.866,11.901,11.811,11.817,250000.0
2009-04-20 04:56:00,11.846,11.891,11.746,11.855,550000.0
2009-04-20 04:57:00,11.841,11.93,11.829,11.893,350000.0
2009-04-20 04:58:00,11.832,11.93,11.804,11.918,350000.0
2009-04-20 04:59:00,11.852,11.893,11.758,11.865,300000.0
2009-04-20 05:00:00,11.863,11.915,11.819,11.879,950000.0
2009-04-20 05:01:00,11.833,11.879,11.833,11.838,150000.0
2009-04-20 05:02:00,11.876,11.876,11.871,11.871,100000.0
2009-04-20 05:03:00,11.831,11.908,11.772,11.832,650000.0
2009-04-20 05:04:00,11.87,11.899,11.768,11.768,300000.0
2009-04-20 05:06:00,11.882,11.887,11.792,11.864,500000.0
2009-04-20 05:07:00,11.821,11.898,11.762,11.822,350000.0
2009-04-20 05:09:00,11.803,11.87,11.727,11.852,450000.0
2009-04-20 05:10:00,11.789,11.789,11.738,11.738,100000.0
2009-04-20 05:12:00,11.804,11.899,11.804,11.879,400000.0
2009-04-20 05:13:00,11.867,11.867,11.778,11.828,400000.0
2009-04-20 05:14:00,11.828,11.83,11.781,11.816,400000.0
2009-04-20 05:15:00,11.743,11.875,11.743,11.875,250000.0
2009-04-20 05:16:00,11.86,11.86,11.86,11.86,500000.0
2009-04-20 05:17:00,11.844,11.844,11.764,11.808,500000.0
2009-04-20 05:18:00,11.774,11.774,11.774,11.774,50000.0
2009-04-20 05:20:00,11.872,11.929,11.782,11.782,550000.0
2009-04-20 05:21:00,11.822,11.857,11.791,11.847,350000.0
2009-04-20 05:22:00,11.894,11.894,11.792,11.792,250000.0
2009-04-20 05:23:00,11.87,11.877,11.75,11.877,300000.0
2009-04-20 05:24:00,11.897,11.901,11.768,11.896,450000.0
2009-04-20 05:25:00,11.788,11.881,11.727,11.881,350000.0
2009-04-20 05:26:00,11.849,11.849,11.743,11.743,250000.0
2009-04-20 05:27:00,11.84,11.858,11.742,11.858,400000.0
2009-04-20 05:28:00,11.88,11.88,11.87,11.88,350000.0
2009-04-20 05:29:00,11.848,11.89,11.848,11.88,350000.0
2009-04-20 05:30:00,11.854,11.884,11.799,11.854,650000.0
2009-04-20 05:35:00,11.88,11.88,11.87,11.87,50000.0
2009-04-20 05:36:00,11.88,11.88,11.86,11.87,50000.0
2009-04-20 05:37:00,11.88,11.88,11.86,11.86,50000.0
2009-04-20 05:38:00,11.87,11.88,11.87,11.88,50000.0
2009-04-20 05:40:00,11.781,11.781,11.781,11.781,50000.0
2009-04-20 05:41:00,11.862,11.862,11.743,11.821,500000.0
2009-04-20 05:42:00,11.777,11.819,11.737,11.801,550000.0
2009-04-20 05:43:00,11.807,11.874,11.743,11.874,650000.0
2009-04-20 05:44:00,11.749,11.85,11.745,11.745,350000.0
2009-04-20 05:45:00,11.87,11.87,11.86,11.86,300000.0
2009-04-20 05:46:00,11.78,11.867,11.78,11.867,300000.0
2009-04-20 05:47:00,11.868,11.868,11.752,11.812,350000.0
2009-04-20 05:48:00,11.772,11.838,11.772,11.838,100000.0
2009-04-20 05:49:00,11.779,11.883,11.747,11.883,250000.0
2009-04-20 05:50:00,11.806,11.857,11.739,11.855,400000.0
2009-04-20 05:51:00,11.86,11.87,11.86,11.86,350000.0
2009-04-20 05:52:00,11.812,11.905,11.765,11.81,350000.0
2009-04-20 05:53:00,11.772,11.854,11.772,11.777,300000.0
2009-04-20 05:54:00,11.874,11.904,11.823,11.904,450000.0
2009-04-20 05:56:00,11.814,11.864,11.745,11.864,250000.0
2009-04-20 05:57:00,11.793,11.872,11.793,11.828,200000.0
2009-04-20 05:58:00,11.87,11.87,11.86,11.87,550000.0
2009-04-20 05:59:00,11.768,11.894,11.768,11.811,550000.0
2009-04-20 06:00:00,11.764,11.864,11.727,11.727,900000.0
2009-04-20 06:03:00,11.89,11.89,11.89,11.89,150000.0
2009-04-20 06:06:00,11.779,11.855,11.759,11.759,150000.0
2009-04-20 06:07:00,11.752,11.772,11.752,11.772,100000.0
2009-04-20 06:08:00,11.867,11.89,11.764,11.829,500000.0
2009-04-20 06:09:00,11.86,11.907,11.771,11.852,900000.0
2009-04-20 06:10:00,11.852,11.864,11.757,11.844,400000.0
2009-04-20 06:11:00,11.804,11.93,11.804,11.915,400000.0
2009-04-20 06:12:00,11.731,11.876,11.731,11.861,550000.0
2009-04-20 06:13:00,11.749,11.839,11.719,11.839,550000.0
2009-04-20 06:14:00,11.888,11.898,11.801,11.868,250000.0
2009-04-20 06:15:00,11.863,11.863,11.738,11.738,400000.0
2009-04-20 06:16:00,11.842,11.878,11.73,11.878,450000.0
2009-04-20 06:17:00,11.818,11.882,11.74,11.813,400000.0
2009-04-20 06:18:00,11.814,11.901,11.814,11.867,350000.0
2009-04-20 06:19:00,11.828,11.872,11.726,11.845,350000.0
2009-04-20 06:20:00,11.763,11.845,11.732,11.732,300000.0
2009-04-20 06:21:00,11.88,11.88,11.828,11.828,100000.0
2009-04-20 06:22:00,11.811,11.82,11.723,11.756,300000.0
2009-04-20 06:23:00,11.854,11.854,11.775,11.802,200000.0
2009-04-20 06:24:00,11.838,11.895,11.74,11.74,350000.0
2009-04-20 06:25:00,11.793,11.885,11.753,11.817,400000.0
2009-04-20 06:26:00,11.843,11.851,11.712,11.821,650000.0
2009-04-20 06:27:00,11.881,11.895,11.766,11.852,650000.0
2009-04-20 06:29:00,11.707,11.824,11.707,11.803,550000.0
2009-04-20 06:30:00,11.786,11.866,11.728,11.748,450000.0
2009-04-20 06:31:00,11.817,11.899,11.741,11.829,500000.0
2009-04-20 06:32:00,11.801,11.858,11.747,11.851,500000.0
2009-04-20 06:33:00,11.787,11.852,11.787,11.852,400000.0
2009-04-20 06:34:00,11.737,11.859,11.722,11.859,200000.0
2009-04-20 06:35:00,11.901,11.911,11.808,11.854,550000.0
2009-04-20 06:36:00,11.854,11.913,11.746,11.792,550000.0
2009-04-20 06:37:00,11.8,11.939,11.797,11.832,550000.0
2009-04-20 06:38:00,11.774,11.88,11.746,11.855,350000.0
2009-04-20 06:39:00,11.779,11.898,11.755,11.889,950000.0
2009-04-20 06:40:00,11.743,11.852,11.743,11.852,200000.0
2009-04-20 06:41:00,11.889,11.889,11.77,11.77,500000.0
2009-04-20 06:42:00,11.862,11.922,11.815,11.862,350000.0
2009-04-20 06:43:00,11.887,11.969,11.833,11.855,550000.0
2009-04-20 06:44:00,11.895,11.895,11.784,11.893,450000.0
2009-04-20 06:45:00,11.856,11.887,11.748,11.855,550000.0
2009-04-20 06:46:00,11.829,11.905,11.784,11.866,550000.0
2009-04-20 06:47:00,11.783,11.892,11.755,11.892,500000.0
2009-04-20 06:48:00,11.87,11.87,11.764,11.793,400000.0
2009-04-20 06:49:00,11.83,11.937,11.793,11.863,800000.0
2009-04-20 06:50:00,11.817,11.921,11.817,11.88,300000.0
2009-04-20 06:51:00,11.848,11.873,11.742,11.873,400000.0
2009-04-20 06:52:00,11.765,11.889,11.754,11.859,350000.0
2009-04-20 06:53:00,11.907,11.907,11.779,11.779,450000.0
2009-04-20 06:54:00,11.843,11.877,11.748,11.823,550000.0
2009-04-20 06:55:00,11.804,11.927,11.783,11.783,350000.0
2009-04-20 06:56:00,11.797,11.905,11.764,11.767,550000.0
2009-04-20 06:57:00,11.774,11.874,11.762,11.771,550000.0
2009-04-20 06:58:00,11.825,11.825,11.686,11.711,450000.0
2009-04-20 06:59:00,11.789,11.828,11.714,11.735,650000.0
2009-04-20 07:00:00,11.844,11.909,11.774,11.861,350000.0
2009-04-20 07:01:00,11.731,11.888,11.731,11.845,550000.0
2009-04-20 07:02:00,11.862,11.862,11.728,11.807,350000.0
2009-04-20 07:03:00,11.757,11.866,11.757,11.84,500000.0
2009-04-20 07:04:00,11.833,11.833,11.714,11.776,550000.0
2009-04-20 07:05:00,11.869,11.869,11.774,11.847,400000.0
2009-04-20 07:06:00,11.831,11.867,11.727,11.727,450000.0
2009-04-20 07:07:00,11.829,11.888,11.755,11.833,400000.0
2009-04-20 07:08:00,11.842,11.886,11.737,11.812,550000.0
2009-04-20 07:09:00,11.738,11.876,11.738,11.753,400000.0
2009-04-20 07:10:00,11.858,11.858,11.698,11.799,350000.0
2009-04-20 07:11:00,11.808,11.889,11.758,11.779,500000.0
2009-04-20 07:12:00,11.864,11.866,11.721,11.845,550000.0
2009-04-20 07:13:00,11.773,11.927,11.771,11.771,350000.0
2009-04-20 07:14:00,11.722,11.83,11.722,11.765,400000.0
2009-04-20 07:15:00,11.822,11.837,11.701,11.799,400000.0
2009-04-20 07:16:00,11.876,11.876,11.695,11.839,350000.0
2009-04-20 07:17:00,11.803,11.865,11.741,11.865,350000.0
2009-04-20 07:18:00,11.853,11.886,11.748,11.844,500000.0
2009-04-20 07:19:00,11.865,11.865,11.759,11.826,550000.0
2009-04-20 07:20:00,11.813,11.842,11.76,11.808,350000.0
2009-04-20 07:21:00,11.796,11.9,11.764,11.764,400000.0
2009-04-20 07:22:00,11.816,11.89,11.772,11.772,450000.0
2009-04-20 07:23:00,11.89,11.9,11.89,11.89,350000.0
2009-04-20 07:24:00,11.83,11.874,11.791,11.874,350000.0
2009-04-20 07:25:00,11.781,11.857,11.718,11.752,550000.0
2009-04-20 07:26:00,11.859,11.885,11.744,11.756,400000.0
2009-04-20 07:27:00,11.759,11.86,11.748,11.837,350000.0
2009-04-20 07:28:00,11.825,11.867,11.767,11.867,300000.0
2009-04-20 07:29:00,11.751,11.855,11.731,11.844,400000.0
2009-04-20 07:30:00,11.853,11.885,11.756,11.756,500000.0
2009-04-20 07:31:00,11.762,11.86,11.746,11.857,350000.0
2009-04-20 07:32:00,11.881,11.883,11.764,11.859,350000.0
2009-04-20 07:33:00,11.874,11.897,11.746,11.746,500000.0
2009-04-20 07:34:00,11.851,11.851,11.701,11.78,250000.0
2009-04-20 07:35:00,11.86,11.86,11.791,11.791,100000.0
2009-04-20 07:36:00,11.835,11.882,11.739,11.762,650000.0
2009-04-20 07:37:00,11.865,11.867,11.737,11.756,300000.0
2009-04-20 07:38:00,11.834,11.86,11.723,11.781,350000.0
2009-04-20 07:39:00,11.793,11.837,11.694,11.837,400000.0
2009-04-20 07:40:00,11.833,11.856,11.698,11.856,400000.0
2009-04-20 07:41:00,11.764,11.849,11.764,11.815,400000.0
2009-04-20 07:42:00,11.739,11.825,11.723,11.825,500000.0
2009-04-20 07:43:00,11.749,11.839,11.71,11.742,350000.0
2009-04-20 07:44:00,11.736,11.832,11.734,11.832,200000.0
2009-04-20 07:45:00,11.824,11.825,11.686,11.741,500000.0
2009-04-20 07:46:00,11.79,11.808,11.786,11.794,200000.0
2009-04-20 07:47:00,11.767,11.842,11.748,11.837,400000.0
2009-04-20 07:48:00,11.75,11.836,11.711,11.726,350000.0
2009-04-20 07:49:00,11.803,11.813,11.671,11.791,550000.0
2009-04-20 07:50:00,11.835,11.848,11.743,11.769,400000.0
2009-04-20 07:51:00,11.793,11.834,11.698,11.81,300000.0
2009-04-20 07:52:00,11.802,11.835,11.688,11.737,500000.0
2009-04-20 07:53:00,11.826,11.846,11.747,11.747,350000.0
2009-04-20 07:54:00,11.719,11.821,11.719,11.734,350000.0
2009-04-20 07:55:00,11.833,11.833,11.691,11.823,300000.0
2009-04-20 07:56:00,11.832,11.832,11.683,11.818,250000.0
2009-04-20 07:57:00,11.702,11.8,11.702,11.8,150000.0
2009-04-20 07:58:00,11.802,11.832,11.763,11.809,400000.0
2009-04-20 07:59:00,11.831,11.836,11.723,11.83,400000.0
2009-04-20 08:00:00,11.71,11.828,11.71,11.778,350000.0
2009-04-20 08:02:00,11.823,11.842,11.729,11.808,350000.0
2009-04-20 08:03:00,11.86,11.87,11.86,11.86,350000.0
2009-04-20 08:04:00,11.807,11.807,11.707,11.714,350000.0
2009-04-20 08:05:00,11.844,11.851,11.717,11.764,350000.0
2009-04-20 08:06:00,11.799,11.845,11.799,11.845,400000.0
2009-04-20 08:07:00,11.828,11.858,11.717,11.83,500000.0
2009-04-20 08:08:00,11.762,11.827,11.683,11.827,400000.0
2009-04-20 08:09:00,11.755,11.836,11.739,11.793,550000.0
2009-04-20 08:10:00,11.851,11.909,11.77,11.798,400000.0
2009-04-20 08:11:00,11.832,11.848,11.786,11.832,400000.0
2009-04-20 08:12:00,11.843,11.876,11.787,11.787,350000.0
2009-04-20 08:13:00,11.772,11.842,11.772,11.842,150000.0
2009-04-20 08:14:00,11.827,11.848,11.758,11.758,500000.0
2009-04-20 08:15:00,11.784,11.884,11.784,11.868,400000.0
2009-04-20 08:17:00,11.778,11.85,11.716,11.841,400000.0
2009-04-20 08:18:00,11.81,11.851,11.738,11.851,450000.0
2009-04-20 08:19:00,11.842,11.846,11.734,11.752,550000.0
2009-04-20 08:20:00,11.752,11.855,11.734,11.845,400000.0
2009-04-20 08:21:00,11.837,11.846,11.724,11.837,400000.0
2009-04-20 08:22:00,11.841,11.864,11.733,11.786,350000.0
2009-04-20 08:23:00,11.761,11.849,11.72,11.82,350000.0
2009-04-20 08:24:00,11.831,11.859,11.769,11.859,350000.0
2009-04-20 08:25:00,11.813,11.856,11.755,11.778,400000.0
2009-04-20 08:26:00,11.822,11.829,11.707,11.791,350000.0
2009-04-20 08:27:00,11.783,11.822,11.78,11.78,250000.0
2009-04-20 08:28:00,11.819,11.829,11.746,11.778,450000.0
2009-04-20 08:29:00,11.787,11.88,11.785,11.785,400000.0
2009-04-20 08:30:00,11.746,11.874,11.746,11.874,500000.0
2009-04-20 08:31:00,11.837,11.837,11.728,11.757,450000.0
2009-04-20 08:32:00,11.826,11.854,11.744,11.826,450000.0
2009-04-20 08:33:00,11.78,11.878,11.77,11.772,450000.0
2009-04-20 08:34:00,11.709,11.812,11.684,11.762,550000.0
2009-04-20 08:35:00,11.823,11.851,11.734,11.739,550000.0
2009-04-20 08:36:00,11.829,11.882,11.767,11.767,400000.0
2009-04-20 08:37:00,11.821,11.85,11.738,11.833,400000.0
2009-04-20 08:38:00,11.76,11.87,11.752,11.834,550000.0
2009-04-20 08:39:00,11.864,11.893,11.781,11.781,400000.0
2009-04-20 08:40:00,11.862,11.865,11.736,11.838,350000.0
2009-04-20 08:41:00,11.89,11.89,11.88,11.88,350000.0
2009-04-20 08:42:00,11.833,11.865,11.734,11.82,350000.0
2009-04-20 08:43:00,11.787,11.903,11.787,11.853,350000.0
2009-04-20 08:44:00,11.813,11.847,11.73,11.779,400000.0
2009-04-20 08:45:00,11.853,11.853,11.767,11.771,350000.0
2009-04-20 08:46:00,11.835,11.835,11.745,11.822,350000.0
2009-04-20 08:47:00,11.856,11.856,11.793,11.822,350000.0
2009-04-20 08:48:00,11.765,11.849,11.762,11.803,500000.0
2009-04-20 08:49:00,11.769,11.84,11.72,11.84,350000.0
2009-04-20 08:50:00,11.757,11.825,11.734,11.734,550000.0
2009-04-20 08:51:00,11.768,11.857,11.739,11.813,350000.0
2009-04-20 08:52:00,11.876,11.876,11.778,11.864,550000.0
2009-04-20 08:53:00,11.789,11.878,11.789,11.835,150000.0
2009-04-20 08:54:00,11.871,11.871,11.745,11.784,400000.0
2009-04-20 08:55:00,11.795,11.841,11.755,11.811,550000.0
2009-04-20 08:56:00,11.761,11.835,11.745,11.806,400000.0
2009-04-20 08:57:00,11.77,11.848,11.745,11.848,350000.0
2009-04-20 08:58:00,11.834,11.854,11.741,11.819,350000.0
2009-04-20 08:59:00,11.863,11.884,11.803,11.848,400000.0
2009-04-20 09:00:00,11.84,11.862,11.748,11.808,1500000.0
2009-04-20 09:01:00,11.852,11.865,11.782,11.853,1250000.0
2009-04-20 09:02:00,11.79,11.883,11.769,11.782,400000.0
2009-04-20 09:03:00,11.823,11.904,11.751,11.904,1300000.0
2009-04-20 09:04:00,11.863,11.928,11.814,11.841,450000.0
2009-04-20 09:05:00,11.855,11.884,11.814,11.866,1800000.0
2009-04-20 09:06:00,11.881,11.893,11.819,11.872,1250000.0
2009-04-20 09:07:00,11.863,11.896,11.745,11.871,500000.0
2009-04-20 09:08:00,11.89,11.943,11.816,11.878,550000.0
2009-04-20 09:09:00,11.863,11.906,11.834,11.834,500000.0
2009-04-20 09:10:00,11.822,11.915,11.774,11.839,450000.0
2009-04-20 09:11:00,11.869,11.91,11.803,11.859,1900000.0
2009-04-20 09:12:00,11.825,11.921,11.79,11.854,550000.0
2009-04-20 09:13:00,11.834,11.898,11.778,11.872,1450000.0
2009-04-20 09:14:00,11.87,11.878,11.774,11.833,350000.0
2009-04-20 09:15:00,11.857,11.875,11.761,11.818,400000.0
2009-04-20 09:16:00,11.893,11.893,11.752,11.845,1500000.0
2009-04-20 09:17:00,11.829,11.858,11.8,11.85,1500000.0
2009-04-20 09:18:00,11.852,11.93,11.81,11.81,1650000.0
2009-04-20 09:19:00,11.83,11.919,11.807,11.853,1800000.0
2009-04-20 09:20:00,11.818,11.867,11.776,11.867,350000.0
2009-04-20 09:21:00,11.841,11.893,11.82,11.875,500000.0
2009-04-20 09:22:00,11.908,11.928,11.826,11.843,400000.0
2009-04-20 09:23:00,11.922,11.941,11.85,11.901,300000.0
2009-04-20 09:24:00,11.83,11.886,11.773,11.832,1500000.0
2009-04-20 09:25:00,11.876,11.975,11.85,11.92,400000.0
2009-04-20 09:26:00,11.86,11.948,11.835,11.916,350000.0
2009-04-20 09:27:00,11.875,11.911,11.801,11.911,400000.0
2009-04-20 09:28:00,11.831,11.923,11.825,11.84,1550000.0
2009-04-20 09:29:00,11.82,11.896,11.788,11.797,1400000.0
2009-04-20 09:30:00,11.824,11.902,11.769,11.82,450000.0
2009-04-20 09:31:00,11.95,11.95,11.94,11.94,1950000.0
2009-04-20 09:32:00,11.95,11.95,11.94,11.95,1950000.0
2009-04-20 09:33:00,11.94,11.95,11.94,11.94,1950000.0
2009-04-20 09:34:00,11.808,11.941,11.788,11.818,1950000.0
2009-04-20 09:35:00,11.783,11.885,11.754,11.885,1450000.0
2009-04-20 09:36:00,11.803,11.902,11.795,11.798,1600000.0
2009-04-20 09:37:00,11.827,11.827,11.778,11.778,100000.0
2009-04-20 09:38:00,11.821,11.891,11.807,11.836,500000.0
2009-04-20 09:39:00,11.93,11.94,11.93,11.94,400000.0
2009-04-20 09:40:00,11.757,11.873,11.739,11.843,400000.0
2009-04-20 09:41:00,11.94,11.95,11.94,11.95,300000.0
2009-04-20 09:42:00,11.94,11.94,11.94,11.94,300000.0
2009-04-20 09:43:00,11.855,11.899,11.825,11.899,300000.0
2009-04-20 09:44:00,11.799,11.92,11.783,11.84,500000.0
2009-04-20 09:45:00,11.896,11.896,11.773,11.804,450000.0
2009-04-20 09:46:00,11.876,11.927,11.786,11.904,400000.0
2009-04-20 09:47:00,11.82,11.907,11.82,11.855,350000.0
2009-04-20 09:48:00,11.753,11.896,11.753,11.826,400000.0
2009-04-20 09:49:00,11.84,11.863,11.714,11.781,400000.0
2009-04-20 09:50:00,11.764,11.94,11.752,11.893,800000.0
2009-04-20 09:51:00,11.89,11.918,11.772,11.772,400000.0
2009-04-20 09:52:00,11.869,11.885,11.759,11.868,400000.0
2009-04-20 09:53:00,11.811,11.906,11.763,11.869,450000.0
2009-04-20 09:54:00,11.886,11.913,11.752,11.886,750000.0
2009-04-20 09:55:00,11.929,11.929,11.776,11.882,450000.0
2009-04-20 09:56:00,11.906,11.945,11.822,11.914,550000.0
2009-04-20 09:57:00,11.911,11.911,11.842,11.894,350000.0
2009-04-20 09:58:00,11.841,11.923,11.807,11.81,400000.0
2009-04-20 09:59:00,11.928,11.952,11.814,11.875,450000.0
2009-04-20 10:00:00,11.831,11.921,11.831,11.913,600000.0
2009-04-20 10:01:00,11.843,11.921,11.767,11.921,400000.0
2009-04-20 10:02:00,11.935,11.937,11.842,11.899,400000.0
2009-04-20 10:03:00,11.932,11.994,11.851,11.892,500000.0
2009-04-20 10:04:00,11.9,11.998,11.854,11.959,550000.0
2009-04-20 10:05:00,11.953,12.033,11.928,11.957,350000.0
2009-04-20 10:06:00,12.011,12.03,11.909,11.984,550000.0
2009-04-20 10:07:00,12.009,12.051,11.914,12.051,450000.0
2009-04-20 10:08:00,12.054,12.084,11.94,12.022,550000.0
2009-04-20 10:09:00,11.977,12.073,11.973,12.033,500000.0
2009-04-20 10:10:00,12.028,12.076,11.929,11.946,650000.0
2009-04-20 10:11:00,12.088,12.088,11.955,12.07,400000.0
2009-04-20 10:12:00,11.958,12.102,11.956,12.014,400000.0
2009-04-20 10:13:00,11.955,12.039,11.949,12.001,350000.0
2009-04-20 10:14:00,11.979,12.082,11.949,11.987,550000.0
2009-04-20 10:15:00,11.922,12.115,11.922,12.065,650000.0
2009-04-20 10:16:00,12.027,12.091,11.961,11.961,550000.0
2009-04-20 10:17:00,12.012,12.062,11.968,12.062,400000.0
2009-04-20 10:18:00,12.031,12.06,11.892,12.06,750000.0
2009-04-20 10:19:00,11.956,12.066,11.956,12.047,450000.0
2009-04-20 10:20:00,12.086,12.138,11.984,12.064,600000.0
2009-04-20 10:21:00,11.94,12.055,11.933,12.03,500000.0
2009-04-20 10:22:00,12.016,12.067,11.966,11.968,350000.0
2009-04-20 10:23:00,11.955,12.085,11.93,12.038,450000.0
2009-04-20 10:24:00,11.987,12.073,11.939,12.073,500000.0
2009-04-20 10:25:00,12.05,12.093,11.955,11.955,550000.0
2009-04-20 10:26:00,12.06,12.066,11.931,12.063,350000.0
2009-04-20 10:27:00,12.009,12.067,11.952,11.962,400000.0
2009-04-20 10:28:00,12.027,12.064,11.949,12.003,600000.0
2009-04-20 10:29:00,12.0,12.05,11.913,11.938,450000.0
2009-04-20 10:30:00,12.035,12.035,11.932,11.95,400000.0
2009-04-20 10:31:00,12.006,12.05,11.902,11.902,350000.0
2009-04-20 10:32:00,11.984,12.048,11.918,12.022,650000.0
2009-04-20 10:33:00,11.952,11.997,11.906,11.907,450000.0
2009-04-20 10:34:00,11.979,12.046,11.915,12.017,450000.0
2009-04-20 10:35:00,11.962,12.047,11.903,11.923,550000.0
2009-04-20 10:36:00,11.893,11.995,11.882,11.966,400000.0
2009-04-20 10:37:00,12.019,12.019,11.904,11.971,400000.0
2009-04-20 10:38:00,11.996,12.028,11.886,11.999,550000.0
2009-04-20 10:39:00,11.922,12.041,11.901,12.041,350000.0
2009-04-20 10:40:00,11.939,12.024,11.864,11.963,550000.0
2009-04-20 10:41:00,12.016,12.024,11.888,11.932,400000.0
2009-04-20 10:42:00,11.91,11.969,11.849,11.925,400000.0
2009-04-20 10:43:00,11.912,11.965,11.858,11.908,500000.0
2009-04-20 10:44:00,11.927,12.017,11.904,11.925,550000.0
2009-04-20 10:45:00,11.882,12.044,11.882,11.957,350000.0
2009-04-20 10:46:00,11.866,12.017,11.866,11.875,600000.0
2009-04-20 10:47:00,11.947,11.978,11.881,11.882,400000.0
2009-04-20 10:48:00,11.852,12.006,11.852,11.964,400000.0
2009-04-20 10:49:00,11.861,11.985,11.861,11.985,400000.0
2009-04-20 10:50:00,11.996,12.006,11.869,11.887,450000.0
2009-04-20 10:51:00,11.907,12.013,11.889,12.013,350000.0
2009-04-20 10:52:00,11.896,11.979,11.851,11.921,550000.0
2009-04-20 10:53:00,11.958,11.962,11.833,11.962,400000.0
2009-04-20 10:54:00,11.961,12.007,11.884,12.007,400000.0
2009-04-20 10:55:00,11.927,12.075,11.927,12.02,400000.0
2009-04-20 10:56:00,11.95,11.987,11.846,11.987,400000.0
2009-04-20 10:57:00,11.954,12.004,11.914,11.914,400000.0
2009-04-20 10:58:00,12.008,12.037,11.905,12.018,400000.0
2009-04-20 10:59:00,11.992,12.043,11.902,11.946,350000.0
2009-04-20 11:00:00,11.897,11.984,11.885,11.907,400000.0
2009-04-20 11:01:00,11.883,12.012,11.883,11.975,550000.0
2009-04-20 11:02:00,11.983,12.0,11.871,11.941,350000.0
2009-04-20 11:03:00,11.902,11.988,11.879,11.915,400000.0
2009-04-20 11:04:00,12.002,12.041,11.901,12.015,500000.0
2009-04-20 11:05:00,11.943,11.988,11.865,11.965,400000.0
2009-04-20 11:06:00,11.898,12.018,11.883,11.966,450000.0
2009-04-20 11:07:00,11.993,12.038,11.903,11.903,350000.0
2009-04-20 11:08:00,11.837,11.951,11.822,11.935,500000.0
2009-04-20 11:09:00,11.855,11.986,11.838,11.974,500000.0
2009-04-20 11:10:00,11.887,12.008,11.887,11.967,450000.0
2009-04-20 11:11:00,11.907,12.0,11.843,12.0,400000.0
2009-04-20 11:12:00,11.913,12.051,11.908,11.927,600000.0
2009-04-20 11:13:00,11.95,11.984,11.897,11.926,500000.0
2009-04-20 11:14:00,11.993,12.006,11.886,11.907,350000.0
2009-04-20 11:15:00,11.918,11.971,11.866,11.971,400000.0
2009-04-20 11:16:00,11.981,12.032,11.892,11.892,400000.0
2009-04-20 11:17:00,12.037,12.051,11.906,11.997,700000.0
2009-04-20 11:18:00,11.986,12.062,11.903,11.944,400000.0
2009-04-20 11:19:00,11.964,12.031,11.945,11.969,450000.0
2009-04-20 11:20:00,12.03,12.067,11.935,12.067,500000.0
2009-04-20 11:21:00,11.956,12.078,11.936,11.941,450000.0
2009-04-20 11:22:00,11.971,12.031,11.963,12.029,500000.0
2009-04-20 11:23:00,12.045,12.087,11.964,11.976,400000.0
2009-04-20 11:24:00,11.993,12.013,11.922,11.931,400000.0
2009-04-20 11:25:00,12.005,12.046,11.947,12.028,450000.0
2009-04-20 11:26:00,12.015,12.029,11.942,12.023,450000.0
2009-04-20 11:27:00,12.025,12.039,11.902,12.005,450000.0
2009-04-20 11:28:00,11.942,12.088,11.942,12.054,500000.0
2009-04-20 11:29:00,11.9,12.017,11.869,12.017,600000.0
2009-04-20 11:30:00,11.928,12.031,11.904,11.95,400000.0
2009-04-20 11:31:00,11.975,12.008,11.901,11.987,550000.0
2009-04-20 11:32:00,11.997,12.014,11.867,11.968,650000.0
2009-04-20 11:33:00,11.982,11.993,11.885,11.982,550000.0
2009-04-20 11:34:00,11.959,11.993,11.912,11.94,350000.0
2009-04-20 11:35:00,11.97,11.97,11.873,11.961,400000.0
2009-04-20 11:36:00,12.007,12.007,11.861,11.984,500000.0
2009-04-20 11:37:00,11.956,11.994,11.891,11.987,450000.0
2009-04-20 11:38:00,12.036,12.036,11.889,11.922,400000.0
2009-04-20 11:39:00,12.017,12.017,11.869,12.006,550000.0
2009-04-20 11:40:00,12.01,12.03,11.926,11.926,500000.0
2009-04-20 11:41:00,11.984,12.039,11.919,12.025,400000.0
2009-04-20 11:42:00,11.975,12.021,11.886,12.001,350000.0
2009-04-20 11:43:00,11.99,12.039,11.92,11.968,550000.0
2009-04-20 11:44:00,12.001,12.008,11.873,11.977,400000.0
2009-04-20 11:45:00,11.864,11.992,11.864,11.902,400000.0
2009-04-20 11:46:00,11.934,12.029,11.894,11.976,450000.0
2009-04-20 11:47:00,11.945,12.049,11.908,11.975,600000.0
2009-04-20 11:48:00,11.988,12.034,11.891,11.931,450000.0
2009-04-20 11:49:00,11.921,12.059,11.921,12.057,350000.0
2009-04-20 11:50:00,12.036,12.036,11.923,11.923,350000.0
2009-04-20 11:51:00,12.014,12.042,11.932,11.932,450000.0
2009-04-20 11:52:00,11.934,12.059,11.898,11.952,350000.0
2009-04-20 11:53:00,12.08,12.08,12.06,12.07,650000.0
2009-04-20 11:54:00,11.955,12.104,11.955,12.058,650000.0
2009-04-20 11:55:00,12.002,12.077,11.92,11.969,550000.0
2009-04-20 11:56:00,12.036,12.051,11.934,11.934,250000.0
2009-04-20 11:57:00,12.004,12.054,11.9,11.906,550000.0
2009-04-20 11:58:00,12.041,12.079,11.98,12.013,450000.0
2009-04-20 11:59:00,12.038,12.078,11.925,11.925,550000.0
2009-04-20 12:00:00,11.946,12.038,11.917,12.023,450000.0
2009-04-20 12:01:00,12.051,12.054,11.949,11.967,350000.0
2009-04-20 12:02:00,11.971,12.039,11.913,11.913,350000.0
2009-04-20 12:03:00,11.898,12.047,11.898,12.047,450000.0
2009-04-20 12:04:00,11.94,12.045,11.892,11.932,550000.0
2009-04-20 12:05:00,11.974,12.042,11.917,11.998,450000.0
2009-04-20 12:06:00,11.95,12.045,11.912,12.041,400000.0
2009-04-20 12:07:00,11.911,12.047,11.91,11.914,350000.0
2009-04-20 12:08:00,12.041,12.041,11.904,11.922,500000.0
2009-04-20 12:09:00,11.946,12.041,11.895,12.041,550000.0
2009-04-20 12:10:00,12.039,12.039,11.957,12.022,350000.0
2009-04-20 12:11:00,11.938,12.012,11.92,11.927,350000.0
2009-04-20 12:12:00,11.951,12.096,11.951,12.028,550000.0
2009-04-20 12:13:00,12.035,12.035,11.899,12.026,350000.0
2009-04-20 12:14:00,11.953,12.052,11.925,11.948,450000.0
2009-04-20 12:15:00,12.021,12.042,11.937,12.009,350000.0
2009-04-20 12:16:00,11.961,12.002,11.878,12.002,500000.0
2009-04-20 12:17:00,11.976,12.036,11.885,12.036,450000.0
2009-04-20 12:18:00,11.921,12.033,11.877,11.975,350000.0
2009-04-20 12:19:00,11.963,12.047,11.92,11.931,550000.0
2009-04-20 12:20:00,12.02,12.03,11.955,11.955,350000.0
2009-04-20 12:21:00,11.921,12.064,11.921,12.005,400000.0
2009-04-20 12:22:00,11.886,12.047,11.886,11.929,400000.0
2009-04-20 12:23:00,12.036,12.036,11.911,11.977,550000.0
2009-04-20 12:24:00,11.96,12.039,11.899,12.006,500000.0
2009-04-20 12:25:00,11.983,12.046,11.931,11.962,450000.0
2009-04-20 12:26:00,11.997,12.024,11.948,11.972,350000.0
2009-04-20 12:27:00,11.916,12.036,11.85,12.036,500000.0
2009-04-20 12:28:00,11.895,12.024,11.895,11.928,350000.0
2009-04-20 12:29:00,11.977,12.05,11.933,11.969,400000.0
2009-04-20 12:30:00,11.937,12.039,11.925,12.039,400000.0
2009-04-20 12:31:00,11.991,12.012,11.959,12.007,350000.0
2009-04-20 12:32:00,11.89,12.012,11.879,12.008,450000.0
2009-04-20 12:33:00,12.07,12.08,12.07,12.08,500000.0
2009-04-20 12:34:00,12.02,12.038,11.907,12.038,500000.0
2009-04-20 12:35:00,11.933,12.015,11.898,11.951,600000.0
2009-04-20 12:36:00,12.014,12.057,11.94,12.015,550000.0
2009-04-20 12:37:00,12.044,12.057,11.926,11.995,400000.0
2009-04-20 12:38:00,11.909,12.043,11.881,12.043,400000.0
2009-04-20 12:39:00,11.99,12.031,11.926,11.967,550000.0
2009-04-20 12:40:00,11.893,12.062,11.893,11.941,450000.0
2009-04-20 12:41:00,12.022,12.022,11.906,11.954,550000.0
2009-04-20 12:42:00,12.014,12.023,11.898,12.005,500000.0
2009-04-20 12:43:00,12.021,12.021,11.858,11.858,350000.0
2009-04-20 12:44:00,11.909,12.016,11.876,12.016,400000.0
2009-04-20 12:45:00,11.899,12.036,11.899,11.925,400000.0
2009-04-20 12:46:00,11.86,11.983,11.86,11.93,400000.0
2009-04-20 12:47:00,11.926,11.971,11.89,11.959,350000.0
2009-04-20 12:48:00,11.984,11.984,11.833,11.942,500000.0
2009-04-20 12:49:00,11.887,11.985,11.866,11.914,500000.0
2009-04-20 12:50:00,11.901,12.032,11.899,12.007,450000.0
2009-04-20 12:51:00,12.006,12.018,11.907,11.907,400000.0
2009-04-20 12:52:00,11.975,12.032,11.914,11.914,350000.0
2009-04-20 12:53:00,11.898,12.009,11.894,12.009,400000.0
2009-04-20 12:54:00,11.93,12.004,11.87,11.974,400000.0
2009-04-20 12:55:00,11.991,12.041,11.903,11.966,400000.0
2009-04-20 12:56:00,12.018,12.018,11.899,12.012,450000.0
2009-04-20 12:57:00,11.958,12.029,11.896,11.981,400000.0
2009-04-20 12:58:00,11.928,12.009,11.866,12.009,400000.0
2009-04-20 12:59:00,11.921,12.014,11.872,11.958,350000.0
2009-04-20 13:00:00,12.022,12.046,11.927,11.951,550000.0
2009-04-20 13:01:00,11.929,12.043,11.898,11.973,550000.0
2009-04-20 13:02:00,11.9,12.005,11.847,11.917,450000.0
2009-04-20 13:03:00,11.998,11.998,11.879,11.956,350000.0
2009-04-20 13:04:00,11.967,11.988,11.883,11.925,450000.0
2009-04-20 13:05:00,11.924,12.026,11.89,11.987,400000.0
2009-04-20 13:06:00,11.958,11.988,11.9,11.9,500000.0
2009-04-20 13:07:00,11.933,12.011,11.915,12.011,450000.0
2009-04-20 13:08:00,11.961,12.004,11.898,12.002,350000.0
2009-04-20 13:09:00,11.906,12.012,11.9,11.905,550000.0
2009-04-20 13:10:00,11.89,12.025,11.867,12.014,500000.0
2009-04-20 13:11:00,12.021,12.052,11.945,11.992,400000.0
2009-04-20 13:12:00,11.988,12.013,11.878,11.964,350000.0
2009-04-20 13:13:00,11.991,12.011,11.841,12.011,400000.0
2009-04-20 13:14:00,11.929,12.043,11.911,12.002,400000.0
2009-04-20 13:15:00,11.965,11.966,11.864,11.895,450000.0
2009-04-20 13:16:00,12.03,12.045,11.918,11.971,500000.0
2009-04-20 13:17:00,11.926,12.039,11.906,11.947,450000.0
2009-04-20 13:18:00,11.988,11.988,11.896,11.944,350000.0
2009-04-20 13:19:00,11.907,12.038,11.907,11.947,700000.0
2009-04-20 13:20:00,11.944,12.095,11.926,11.98,800000.0
2009-04-20 13:21:00,11.967,12.012,11.906,12.008,400000.0
2009-04-20 13:22:00,11.9,12.061,11.9,11.952,550000.0
2009-04-20 13:23:00,12.011,12.03,11.887,11.926,450000.0
2009-04-20 13:24:00,11.993,12.011,11.909,12.004,350000.0
2009-04-20 13:25:00,11.897,12.013,11.894,11.982,450000.0
2009-04-20 13:26:00,11.936,12.046,11.926,11.926,350000.0
2009-04-20 13:27:00,11.918,12.023,11.918,11.943,500000.0
2009-04-20 13:28:00,11.997,12.025,11.885,11.952,350000.0
2009-04-20 13:29:00,12.002,12.038,11.904,11.993,400000.0
2009-04-20 13:30:00,12.002,12.002,11.921,11.984,450000.0
2009-04-20 13:31:00,12.044,12.044,11.918,11.979,400000.0
2009-04-20 13:32:00,11.979,11.995,11.892,11.892,450000.0
2009-04-20 13:33:00,11.942,12.014,11.892,11.942,350000.0
2009-04-20 13:34:00,11.85,11.99,11.85,11.986,700000.0
2009-04-20 13:35:00,11.969,11.985,11.841,11.886,550000.0
2009-04-20 13:36:00,11.901,11.991,11.89,11.991,650000.0
2009-04-20 13:37:00,12.008,12.012,11.923,11.974,350000.0
2009-04-20 13:38:00,11.97,12.006,11.854,11.854,400000.0
2009-04-20 13:39:00,11.938,12.036,11.927,11.928,600000.0
2009-04-20 13:40:00,11.916,12.002,11.905,12.002,400000.0
2009-04-20 13:41:00,11.899,12.027,11.899,11.919,400000.0
2009-04-20 13:42:00,11.913,11.995,11.893,11.893,350000.0
2009-04-20 13:43:00,12.016,12.016,11.894,11.913,750000.0
2009-04-20 13:44:00,11.913,12.015,11.913,12.015,450000.0
2009-04-20 13:45:00,11.908,12.001,11.868,11.967,350000.0
2009-04-20 13:46:00,11.993,12.014,11.903,11.951,400000.0
2009-04-20 13:47:00,11.897,12.016,11.897,11.921,550000.0
2009-04-20 13:48:00,12.024,12.024,11.974,12.007,350000.0
2009-04-20 13:49:00,11.959,12.008,11.879,11.879,350000.0
2009-04-20 13:50:00,11.915,12.012,11.835,11.873,550000.0
2009-04-20 13:51:00,11.939,12.045,11.939,12.033,350000.0
2009-04-20 13:52:00,12.003,12.014,11.924,11.924,400000.0
2009-04-20 13:53:00,12.03,12.03,11.904,11.985,300000.0
2009-04-20 13:54:00,11.964,12.031,11.878,11.974,400000.0
2009-04-20 13:55:00,12.016,12.022,11.906,12.022,350000.0
2009-04-20 13:56:00,11.929,12.013,11.929,12.001,500000.0
2009-04-20 13:57:00,12.008,12.008,11.851,11.944,400000.0
2009-04-20 13:58:00,12.033,12.055,11.908,11.908,750000.0
2009-04-20 13:59:00,12.035,12.035,11.952,12.001,350000.0
2009-04-20 14:00:00,11.952,12.038,11.916,11.989,600000.0
2009-04-20 14:01:00,12.016,12.019,11.925,12.019,400000.0
2009-04-20 14:02:00,12.009,12.009,11.888,11.999,350000.0
2009-04-20 14:03:00,11.926,12.014,11.926,12.005,350000.0
2009-04-20 14:04:00,11.928,12.067,11.928,12.067,400000.0
2009-04-20 14:05:00,12.032,12.045,11.912,12.045,400000.0
2009-04-20 14:06:00,12.058,12.094,11.97,11.97,450000.0
2009-04-20 14:07:00,12.029,12.057,11.928,12.05,350000.0
2009-04-20 14:08:00,11.968,12.061,11.918,12.017,400000.0
2009-04-20 14:09:00,12.033,12.044,11.934,11.96,400000.0
2009-04-20 14:10:00,11.983,12.06,11.93,12.06,400000.0
2009-04-20 14:11:00,12.049,12.09,11.972,12.072,500000.0
2009-04-20 14:12:00,12.087,12.087,11.958,12.049,350000.0
2009-04-20 14:13:00,12.049,12.128,11.984,12.086,450000.0
2009-04-20 14:14:00,12.024,12.065,11.93,12.046,550000.0
2009-04-20 14:15:00,12.05,12.079,11.976,12.019,350000.0
2009-04-20 14:16:00,12.057,12.092,11.982,11.997,400000.0
2009-04-20 14:17:00,12.029,12.112,11.999,12.074,400000.0
2009-04-20 14:18:00,12.012,12.063,11.973,12.02,400000.0
2009-04-20 14:19:00,11.965,12.124,11.949,12.111,700000.0
2009-04-20 14:20:00,12.072,12.093,11.978,12.062,500000.0
2009-04-20 14:21:00,12.117,12.117,11.986,12.021,400000.0
2009-04-20 14:22:00,12.082,12.091,11.98,12.06,400000.0
2009-04-20 14:23:00,12.056,12.121,11.976,12.028,450000.0
2009-04-20 14:24:00,12.068,12.094,11.998,12.021,400000.0
2009-04-20 14:25:00,11.997,12.042,11.964,12.013,450000.0
2009-04-20 14:26:00,12.052,12.087,12.011,12.087,550000.0
2009-04-20 14:27:00,12.036,12.074,11.955,12.02,400000.0
2009-04-20 14:28:00,12.102,12.134,11.971,12.013,450000.0
2009-04-20 14:29:00,11.995,12.094,11.995,12.06,550000.0
2009-04-20 14:30:00,11.965,12.097,11.965,12.093,550000.0
2009-04-20 14:31:00,12.066,12.096,11.979,12.02,400000.0
2009-04-20 14:32:00,12.044,12.093,11.983,12.047,350000.0
2009-04-20 14:33:00,12.021,12.105,11.961,11.977,650000.0
2009-04-20 14:34:00,12.059,12.062,11.978,12.051,350000.0
2009-04-20 14:35:00,12.066,12.073,11.966,12.073,350000.0
2009-04-20 14:36:00,12.063,12.064,11.961,12.036,400000.0
2009-04-20 14:37:00,11.963,12.107,11.963,12.097,450000.0
2009-04-20 14:38:00,12.072,12.09,11.958,11.995,500000.0
2009-04-20 14:39:00,11.98,12.032,11.927,11.958,500000.0
2009-04-20 14:40:00,12.031,12.09,11.966,12.072,450000.0
2009-04-20 14:41:00,12.08,12.08,11.928,12.042,450000.0
2009-04-20 14:42:00,12.054,12.099,11.983,11.983,500000.0
2009-04-20 14:43:00,12.064,12.068,11.967,12.068,350000.0
2009-04-20 14:44:00,11.939,12.092,11.939,12.02,350000.0
2009-04-20 14:45:00,12.041,12.069,11.979,12.018,400000.0
2009-04-20 14:46:00,12.055,12.055,11.928,11.981,450000.0
2009-04-20 14:47:00,12.071,12.12,11.988,12.077,550000.0
2009-04-20 14:48:00,12.035,12.06,11.976,11.976,400000.0
2009-04-20 14:49:00,12.048,12.058,11.981,11.987,400000.0
2009-04-20 14:50:00,12.003,12.059,11.967,11.967,500000.0
2009-04-20 14:51:00,12.001,12.079,11.98,12.038,350000.0
2009-04-20 14:52:00,12.003,12.083,11.974,11.974,500000.0
2009-04-20 14:53:00,12.015,12.052,11.916,12.052,450000.0
2009-04-20 14:54:00,12.082,12.152,11.975,11.975,550000.0
2009-04-20 14:55:00,12.039,12.065,11.956,11.956,450000.0
2009-04-20 14:56:00,12.021,12.045,11.896,12.028,600000.0
2009-04-20 14:57:00,11.984,12.08,11.951,11.976,400000.0
2009-04-20 14:58:00,11.986,12.075,11.961,12.045,450000.0
2009-04-20 14:59:00,12.086,12.086,12.001,12.074,350000.0
2009-04-20 15:00:00,11.984,12.079,11.949,12.078,350000.0
2009-04-20 15:01:00,12.078,12.082,11.975,12.062,450000.0
2009-04-20 15:02:00,12.075,12.075,11.96,12.04,500000.0
2009-04-20 15:03:00,12.049,12.055,11.968,11.968,300000.0
2009-04-20 15:04:00,12.059,12.115,11.985,11.985,500000.0
2009-04-20 15:05:00,12.008,12.049,11.965,12.049,550000.0
2009-04-20 15:06:00,12.026,12.077,11.982,12.006,400000.0
2009-04-20 15:07:00,12.021,12.071,11.934,11.977,500000.0
2009-04-20 15:08:00,12.003,12.041,11.923,11.923,350000.0
2009-04-20 15:09:00,11.94,12.103,11.94,11.99,450000.0
2009-04-20 15:10:00,11.979,12.045,11.926,11.926,400000.0
2009-04-20 15:11:00,11.905,12.036,11.905,12.028,450000.0
2009-04-20 15:12:00,12.049,12.049,11.907,11.937,500000.0
2009-04-20 15:13:00,11.985,12.014,11.947,11.95,400000.0
2009-04-20 15:14:00,12.001,12.049,11.877,12.026,400000.0
2009-04-20 15:15:00,11.958,12.041,11.892,11.946,500000.0
2009-04-20 15:16:00,11.932,12.039,11.875,12.006,550000.0
2009-04-20 15:17:00,11.981,12.033,11.94,11.951,550000.0
2009-04-20 15:18:00,11.971,12.037,11.891,12.037,400000.0
2009-04-20 15:19:00,11.948,12.037,11.872,12.037,350000.0
2009-04-20 15:20:00,11.914,12.032,11.889,11.889,550000.0
2009-04-20 15:21:00,11.997,12.033,11.941,11.941,400000.0
2009-04-20 15:22:00,12.05,12.05,11.987,12.036,400000.0
2009-04-20 15:23:00,11.983,11.993,11.912,11.993,350000.0
2009-04-20 15:24:00,11.953,11.981,11.881,11.955,500000.0
2009-04-20 15:25:00,11.954,12.002,11.902,11.902,350000.0
2009-04-20 15:26:00,11.961,12.016,11.899,11.911,550000.0
2009-04-20 15:27:00,11.977,11.999,11.913,11.964,400000.0
2009-04-20 15:28:00,11.95,12.04,11.95,12.019,400000.0
2009-04-20 15:29:00,11.962,12.024,11.884,11.946,500000.0
2009-04-20 15:30:00,12.046,12.099,11.976,11.976,350000.0
2009-04-20 15:31:00,11.927,12.027,11.927,11.932,550000.0
2009-04-20 15:32:00,12.026,12.054,11.953,12.043,350000.0
2009-04-20 15:33:00,11.988,12.06,11.929,12.054,400000.0
2009-04-20 15:34:00,11.957,12.073,11.957,12.073,350000.0
2009-04-20 15:35:00,12.031,12.091,11.932,12.06,600000.0
2009-04-20 15:36:00,12.032,12.059,11.923,11.941,500000.0
2009-04-20 15:37:00,12.03,12.069,11.959,12.009,550000.0
2009-04-20 15:38:00,11.924,12.033,11.902,11.984,600000.0
2009-04-20 15:39:00,11.989,12.017,11.891,11.891,550000.0
2009-04-20 15:40:00,11.96,12.057,11.94,11.994,500000.0
2009-04-20 15:41:00,11.897,12.014,11.897,11.918,500000.0
2009-04-20 15:42:00,11.989,12.023,11.912,11.913,400000.0
2009-04-20 15:43:00,11.908,12.013,11.908,11.927,500000.0
2009-04-20 15:44:00,11.965,12.019,11.945,11.953,400000.0
2009-04-20 15:45:00,12.042,12.042,11.901,11.948,350000.0
2009-04-20 15:46:00,12.009,12.045,11.889,12.045,400000.0
2009-04-20 15:47:00,11.934,12.022,11.898,11.898,350000.0
2009-04-20 15:48:00,11.955,12.086,11.938,11.959,550000.0
2009-04-20 15:49:00,11.978,12.03,11.935,12.012,400000.0
2009-04-20 15:50:00,12.028,12.045,11.914,11.918,500000.0
2009-04-20 15:51:00,12.017,12.039,11.935,11.978,550000.0
2009-04-20 15:52:00,12.038,12.063,11.931,11.99,450000.0
2009-04-20 15:53:00,12.025,12.049,11.94,12.005,500000.0
2009-04-20 15:54:00,11.955,12.075,11.955,12.046,350000.0
2009-04-20 15:55:00,11.954,12.028,11.936,11.97,400000.0
2009-04-20 15:56:00,11.948,12.053,11.922,11.975,500000.0
2009-04-20 15:57:00,12.03,12.047,11.961,12.035,350000.0
2009-04-20 15:58:00,11.946,12.089,11.946,12.011,750000.0
2009-04-20 15:59:00,12.061,12.061,11.929,12.023,550000.0
2009-04-20 16:00:00,11.918,12.041,11.918,11.944,350000.0
2009-04-20 16:01:00,12.049,12.049,11.92,11.922,350000.0
2009-04-20 16:02:00,11.91,12.066,11.91,11.998,550000.0
2009-04-20 16:03:00,11.932,12.041,11.913,12.034,450000.0
2009-04-20 16:04:00,12.039,12.039,11.915,11.967,350000.0
2009-04-20 16:05:00,11.929,12.027,11.905,12.027,400000.0
2009-04-20 16:06:00,12.009,12.016,11.91,11.997,500000.0
2009-04-20 16:07:00,12.002,12.04,11.892,11.892,500000.0
2009-04-20 16:08:00,11.951,12.059,11.927,11.944,550000.0
2009-04-20 16:09:00,12.041,12.041,11.927,11.982,350000.0
2009-04-20 16:10:00,11.963,11.978,11.908,11.946,350000.0
2009-04-20 16:11:00,11.998,12.044,11.971,11.971,450000.0
2009-04-20 16:12:00,11.984,12.041,11.879,11.989,400000.0
2009-04-20 16:13:00,12.0,12.042,11.923,12.0,400000.0
2009-04-20 16:14:00,11.932,12.02,11.922,12.02,400000.0
2009-04-20 16:15:00,12.012,12.037,11.925,11.925,500000.0
2009-04-20 16:16:00,12.044,12.044,11.947,11.956,450000.0
2009-04-20 16:17:00,11.929,12.065,11.929,12.032,500000.0
2009-04-20 16:18:00,12.011,12.062,11.986,11.992,350000.0
2009-04-20 16:19:00,12.031,12.059,11.972,11.992,550000.0
2009-04-20 16:20:00,11.994,12.072,11.994,12.072,450000.0
2009-04-20 16:21:00,11.999,12.107,11.983,12.04,500000.0
2009-04-20 16:22:00,12.05,12.122,12.003,12.062,350000.0
2009-04-20 16:23:00,11.974,12.14,11.974,12.107,550000.0
2009-04-20 16:24:00,12.07,12.141,11.988,11.988,350000.0
2009-04-20 16:25:00,12.078,12.102,12.001,12.068,400000.0
2009-04-20 16:26:00,12.036,12.099,12.0,12.017,500000.0
2009-04-20 16:27:00,12.055,12.112,11.999,12.002,400000.0
2009-04-20 16:28:00,12.028,12.149,11.999,12.055,450000.0
2009-04-20 16:29:00,12.083,12.142,12.023,12.023,450000.0
2009-04-20 16:30:00,11.982,12.093,11.972,12.09,550000.0
2009-04-20 16:31:00,12.101,12.102,12.011,12.029,350000.0
2009-04-20 16:32:00,12.139,12.148,12.04,12.04,500000.0
2009-04-20 16:33:00,12.15,12.15,12.012,12.063,400000.0
2009-04-20 16:34:00,12.135,12.145,12.011,12.033,400000.0
2009-04-20 16:35:00,12.056,12.169,12.056,12.062,450000.0
2009-04-20 16:36:00,12.048,12.149,12.003,12.066,500000.0
2009-04-20 16:37:00,12.043,12.142,12.043,12.062,350000.0
2009-04-20 16:38:00,12.141,12.151,12.048,12.048,550000.0
2009-04-20 16:39:00,12.101,12.122,11.971,11.971,400000.0
2009-04-20 16:40:00,12.113,12.165,12.024,12.024,550000.0
2009-04-20 16:41:00,12.009,12.062,11.975,12.043,400000.0
2009-04-20 16:42:00,12.0,12.089,11.935,12.089,400000.0
2009-04-20 16:43:00,11.992,12.12,11.987,11.994,350000.0
2009-04-20 16:44:00,11.976,12.06,11.976,11.987,350000.0
2009-04-20 16:45:00,12.038,12.126,11.964,11.981,550000.0
2009-04-20 16:46:00,12.074,12.108,11.984,12.108,400000.0
2009-04-20 16:47:00,12.076,12.124,12.021,12.036,450000.0
2009-04-20 16:48:00,12.078,12.152,11.998,11.998,350000.0
2009-04-20 16:49:00,11.95,12.089,11.95,11.969,400000.0
2009-04-20 16:50:00,12.076,12.087,11.983,12.087,500000.0
2009-04-20 16:51:00,12.017,12.095,11.973,12.049,400000.0
2009-04-20 16:52:00,12.007,12.098,11.953,12.0,450000.0
2009-04-20 16:53:00,12.092,12.096,11.984,12.087,500000.0
2009-04-20 16:54:00,12.093,12.093,11.964,11.98,550000.0
2009-04-20 16:55:00,12.073,12.094,12.009,12.094,600000.0
2009-04-20 16:56:00,12.109,12.109,11.992,12.01,550000.0
2009-04-20 16:57:00,12.072,12.133,11.976,12.006,350000.0
2009-04-20 16:58:00,12.099,12.118,11.964,12.022,600000.0
2009-04-20 16:59:00,11.986,12.079,11.942,12.001,350000.0
2009-04-20 17:00:00,11.938,12.087,11.938,12.052,450000.0
2009-04-20 17:01:00,11.999,12.097,11.964,12.097,350000.0
2009-04-20 17:02:00,12.067,12.153,11.995,12.018,350000.0
2009-04-20 17:03:00,12.111,12.125,12.067,12.067,450000.0
2009-04-20 17:04:00,12.069,12.104,11.978,12.053,450000.0
2009-04-20 17:05:00,12.02,12.082,11.974,12.076,550000.0
2009-04-20 17:06:00,12.066,12.097,11.976,12.075,450000.0
2009-04-20 17:07:00,12.063,12.096,11.94,12.017,500000.0
2009-04-20 17:08:00,11.994,12.117,11.993,12.075,500000.0
2009-04-20 17:09:00,11.989,12.086,11.989,12.057,450000.0
2009-04-20 17:10:00,12.082,12.082,11.958,12.037,500000.0
2009-04-20 17:11:00,12.056,12.066,11.974,12.049,450000.0
2009-04-20 17:12:00,12.062,12.062,11.926,12.021,450000.0
2009-04-20 17:13:00,11.976,12.074,11.95,11.967,550000.0
2009-04-20 17:14:00,12.034,12.061,11.942,11.943,350000.0
2009-04-20 17:15:00,12.037,12.093,11.965,11.965,550000.0
2009-04-20 17:16:00,12.028,12.085,11.948,12.05,550000.0
2009-04-20 17:17:00,11.993,12.035,11.934,12.024,250000.0
2009-04-20 17:18:00,12.014,12.052,11.925,12.052,350000.0
2009-04-20 17:19:00,11.945,12.039,11.908,11.954,400000.0
2009-04-20 17:20:00,11.908,12.065,11.908,11.96,400000.0
2009-04-20 17:21:00,11.976,12.067,11.934,11.934,400000.0
2009-04-20 17:22:00,11.968,12.051,11.909,12.016,500000.0
2009-04-20 17:23:00,12.043,12.071,11.92,11.926,450000.0
2009-04-20 17:24:00,12.017,12.027,11.92,12.009,350000.0
2009-04-20 17:25:00,11.934,12.029,11.857,12.029,700000.0
2009-04-20 17:26:00,12.022,12.046,11.915,12.029,550000.0
2009-04-20 17:27:00,11.936,12.046,11.91,12.046,400000.0
2009-04-20 17:28:00,12.001,12.039,11.889,11.928,450000.0
2009-04-20 17:29:00,11.946,12.018,11.946,11.974,350000.0
2009-04-20 17:30:00,12.013,12.013,11.903,11.985,500000.0
2009-04-20 17:31:00,11.96,12.033,11.911,11.961,350000.0
2009-04-20 17:32:00,11.872,11.968,11.872,11.968,400000.0
2009-04-20 17:33:00,11.929,12.034,11.928,11.968,350000.0
2009-04-20 17:34:00,12.011,12.021,11.937,11.973,500000.0
2009-04-20 17:35:00,11.929,12.044,11.929,11.93,450000.0
2009-04-20 17:36:00,11.91,12.028,11.91,12.022,550000.0
2009-04-20 17:37:00,12.0,12.019,11.917,11.994,400000.0
2009-04-20 17:38:00,12.008,12.008,11.879,11.879,650000.0
2009-04-20 17:39:00,11.949,12.008,11.918,11.963,550000.0
2009-04-20 17:40:00,12.04,12.06,11.903,12.05,450000.0
2009-04-20 17:41:00,11.981,12.011,11.882,11.953,550000.0
2009-04-20 17:42:00,11.969,12.06,11.963,11.979,350000.0
2009-04-20 17:43:00,12.05,12.053,11.915,12.053,500000.0
2009-04-20 17:44:00,12.015,12.073,11.948,11.948,350000.0
2009-04-20 17:45:00,12.067,12.069,12.0,12.006,400000.0
2009-04-20 17:46:00,12.054,12.054,11.929,11.959,750000.0
2009-04-20 17:47:00,12.061,12.065,11.956,11.982,500000.0
2009-04-20 17:48:00,11.966,12.017,11.925,11.968,400000.0
2009-04-20 17:49:00,12.044,12.077,11.952,11.97,600000.0
2009-04-20 17:50:00,12.032,12.033,11.912,12.022,600000.0
2009-04-20 17:51:00,11.96,12.055,11.927,12.053,500000.0
2009-04-20 17:52:00,12.063,12.071,11.936,12.037,450000.0
2009-04-20 17:53:00,11.934,12.087,11.912,11.912,700000.0
2009-04-20 17:54:00,12.018,12.047,11.944,12.006,450000.0
2009-04-20 17:55:00,12.053,12.053,11.929,12.009,400000.0
2009-04-20 17:56:00,11.928,12.05,11.928,12.05,350000.0
2009-04-20 17:57:00,12.007,12.053,11.929,12.047,400000.0
2009-04-20 17:58:00,12.09,12.09,12.08,12.08,600000.0
2009-04-20 17:59:00,11.962,12.037,11.9,11.936,600000.0
2009-04-20 18:00:00,11.969,12.036,11.914,11.918,650000.0
2009-04-20 18:01:00,11.991,12.075,11.952,12.025,350000.0
2009-04-20 18:02:00,12.014,12.044,11.892,11.964,750000.0
2009-04-20 18:03:00,11.892,12.034,11.892,11.923,550000.0
2009-04-20 18:04:00,11.964,12.062,11.932,11.97,350000.0
2009-04-20 18:05:00,11.976,12.03,11.922,11.99,450000.0
2009-04-20 18:06:00,11.988,12.117,11.916,12.052,500000.0
2009-04-20 18:07:00,12.045,12.054,11.927,11.968,550000.0
2009-04-20 18:08:00,11.93,12.04,11.93,12.012,350000.0
2009-04-20 18:09:00,12.031,12.048,11.934,12.006,450000.0
2009-04-20 18:10:00,11.953,12.05,11.953,12.025,350000.0
2009-04-20 18:11:00,11.998,12.056,11.923,12.054,650000.0
2009-04-20 18:12:00,11.936,12.049,11.936,11.977,400000.0
2009-04-20 18:13:00,11.924,12.045,11.896,12.037,350000.0
2009-04-20 18:14:00,12.016,12.057,11.923,11.923,650000.0
2009-04-20 18:15:00,11.998,12.063,11.983,12.016,600000.0
2009-04-20 18:16:00,12.032,12.094,11.973,12.054,450000.0
2009-04-20 18:17:00,11.965,12.076,11.965,11.969,350000.0
2009-04-20 18:18:00,11.982,12.076,11.972,12.029,550000.0
2009-04-20 18:19:00,11.959,12.09,11.959,12.059,400000.0
2009-04-20 18:20:00,12.04,12.127,11.987,12.028,700000.0
2009-04-20 18:21:00,12.014,12.087,11.958,12.042,350000.0
2009-04-20 18:22:00,12.033,12.056,11.96,12.038,300000.0
2009-04-20 18:23:00,12.068,12.082,11.97,11.97,400000.0
2009-04-20 18:24:00,12.052,12.113,11.957,11.994,550000.0
2009-04-20 18:25:00,12.042,12.081,11.959,12.081,550000.0
2009-04-20 18:26:00,12.071,12.071,11.973,12.039,400000.0
2009-04-20 18:27:00,12.089,12.098,12.017,12.098,350000.0
2009-04-20 18:28:00,11.976,12.103,11.968,12.017,450000.0
2009-04-20 18:29:00,12.025,12.096,11.997,12.026,700000.0
2009-04-20 18:30:00,12.103,12.107,12.0,12.042,450000.0
2009-04-20 18:31:00,11.99,12.114,11.96,12.082,500000.0
2009-04-20 18:32:00,12.121,12.14,12.031,12.097,500000.0
2009-04-20 18:33:00,12.051,12.145,12.029,12.096,600000.0
2009-04-20 18:34:00,12.096,12.157,12.014,12.014,550000.0
2009-04-20 18:35:00,12.118,12.118,11.985,12.048,550000.0
2009-04-20 18:36:00,12.032,12.126,12.01,12.095,600000.0
2009-04-20 18:37:00,12.079,12.084,11.985,12.084,600000.0
2009-04-20 18:38:00,11.998,12.072,11.952,12.0,600000.0
2009-04-20 18:39:00,12.064,12.093,12.062,12.069,250000.0
2009-04-20 18:40:00,11.974,12.115,11.962,12.008,600000.0
2009-04-20 18:41:00,11.967,12.097,11.967,11.994,400000.0
2009-04-20 18:42:00,12.127,12.127,12.035,12.038,400000.0
2009-04-20 18:43:00,12.025,12.142,12.025,12.142,450000.0
2009-04-20 18:44:00,12.011,12.137,12.011,12.108,400000.0
2009-04-20 18:45:00,12.154,12.154,12.033,12.105,350000.0
2009-04-20 18:46:00,12.128,12.145,11.991,11.991,400000.0
2009-04-20 18:47:00,12.059,12.156,12.004,12.02,650000.0
2009-04-20 18:48:00,12.132,12.132,11.983,12.075,500000.0
2009-04-20 18:49:00,12.051,12.128,11.97,12.064,450000.0
2009-04-20 18:50:00,12.123,12.124,12.004,12.086,950000.0
2009-04-20 18:51:00,12.107,12.129,12.002,12.129,550000.0
2009-04-20 18:52:00,12.036,12.112,11.967,11.987,500000.0
2009-04-20 18:53:00,12.107,12.15,12.007,12.007,550000.0
2009-04-20 18:54:00,12.0,12.109,11.99,12.109,750000.0
2009-04-20 18:55:00,12.035,12.102,11.999,12.069,350000.0
2009-04-20 18:56:00,12.074,12.119,11.968,12.028,550000.0
2009-04-20 18:57:00,12.048,12.088,11.989,12.074,500000.0
2009-04-20 18:58:00,12.062,12.104,12.034,12.101,400000.0
2009-04-20 18:59:00,12.047,12.146,12.016,12.018,600000.0
2009-04-20 19:00:00,11.997,12.065,11.996,12.065,350000.0
2009-04-20 19:01:00,12.086,12.102,11.965,12.099,450000.0
2009-04-20 19:02:00,11.97,12.096,11.97,12.096,400000.0
2009-04-20 19:03:00,11.975,12.1,11.962,11.962,550000.0
2009-04-20 19:04:00,11.994,12.096,11.923,12.096,500000.0
2009-04-20 19:05:00,12.017,12.09,11.955,11.955,450000.0
2009-04-20 19:06:00,11.993,12.117,11.978,12.079,400000.0
2009-04-20 19:07:00,11.983,12.109,11.983,12.025,350000.0
2009-04-20 19:08:00,12.015,12.099,12.015,12.099,250000.0
2009-04-20 19:09:00,12.072,12.085,11.946,12.053,500000.0
2009-04-20 19:10:00,12.016,12.122,11.984,12.046,550000.0
2009-04-20 19:11:00,12.115,12.128,12.038,12.127,550000.0
2009-04-20 19:12:00,12.086,12.086,12.011,12.022,350000.0
2009-04-20 19:13:00,12.011,12.104,11.964,12.079,600000.0
2009-04-20 19:14:00,11.97,12.085,11.956,12.073,300000.0
2009-04-20 19:15:00,12.053,12.115,12.0,12.04,550000.0
2009-04-20 19:16:00,11.994,12.112,11.994,12.023,350000.0
2009-04-20 19:17:00,11.999,12.109,11.971,12.067,550000.0
2009-04-20 19:18:00,12.125,12.125,11.993,12.042,350000.0
2009-04-20 19:19:00,12.049,12.106,12.008,12.082,350000.0
2009-04-20 19:20:00,12.044,12.118,12.006,12.037,550000.0
2009-04-20 19:21:00,12.069,12.125,12.035,12.095,500000.0
2009-04-20 19:22:00,12.082,12.082,11.945,12.053,450000.0
2009-04-20 19:23:00,12.094,12.119,11.976,11.976,450000.0
2009-04-20 19:24:00,12.06,12.149,11.988,12.13,550000.0
2009-04-20 19:25:00,11.975,12.097,11.967,11.99,500000.0
2009-04-20 19:26:00,12.004,12.096,11.947,12.033,500000.0
2009-04-20 19:27:00,12.034,12.151,12.005,12.039,500000.0
2009-04-20 19:28:00,12.003,12.091,12.003,12.013,500000.0
2009-04-20 19:29:00,12.029,12.082,11.978,11.978,400000.0
2009-04-20 19:30:00,11.987,12.083,11.975,12.066,400000.0
2009-04-20 19:31:00,12.057,12.102,12.008,12.102,350000.0
2009-04-20 19:32:00,11.971,12.068,11.96,12.068,400000.0
2009-04-20 19:33:00,11.984,12.048,11.951,11.999,350000.0
2009-04-20 19:34:00,12.029,12.087,11.974,11.974,650000.0
2009-04-20 19:35:00,12.074,12.074,12.006,12.023,350000.0
2009-04-20 19:36:00,12.028,12.06,11.985,12.018,350000.0
2009-04-20 19:37:00,11.969,12.063,11.969,12.049,500000.0
2009-04-20 19:38:00,12.056,12.056,11.948,12.011,450000.0
2009-04-20 19:39:00,12.01,12.09,11.99,12.017,500000.0
2009-04-20 19:40:00,11.984,12.045,11.926,11.943,700000.0
2009-04-20 19:41:00,11.963,12.074,11.942,12.035,400000.0
2009-04-20 19:42:00,12.061,12.114,11.977,11.977,500000.0
2009-04-20 19:43:00,12.065,12.095,12.009,12.069,350000.0
2009-04-20 19:44:00,12.04,12.043,11.917,12.036,550000.0
2009-04-20 19:45:00,11.921,12.048,11.921,11.991,500000.0
2009-04-20 19:46:00,12.035,12.035,11.9,11.937,550000.0
2009-04-20 19:47:00,12.02,12.043,11.938,11.946,350000.0
2009-04-20 19:48:00,12.028,12.039,11.94,11.973,500000.0
2009-04-20 19:49:00,12.046,12.051,11.96,11.968,350000.0
2009-04-20 19:50:00,12.026,12.054,11.925,12.054,500000.0
2009-04-20 19:51:00,11.966,12.056,11.935,11.991,400000.0
2009-04-20 19:52:00,12.054,12.054,11.92,11.928,500000.0
2009-04-20 19:53:00,11.978,12.039,11.925,12.033,400000.0
2009-04-20 19:54:00,12.023,12.042,11.947,12.015,400000.0
2009-04-20 19:55:00,11.982,12.058,11.946,11.991,400000.0
2009-04-20 19:56:00,11.982,12.065,11.952,12.065,400000.0
2009-04-20 19:57:00,12.047,12.047,11.942,11.942,450000.0
2009-04-20 19:58:00,12.035,12.049,11.939,12.049,350000.0
2009-04-20 19:59:00,12.068,12.08,11.963,12.057,550000.0
2009-04-20 20:00:00,12.063,12.063,11.939,12.06,350000.0
2009-04-20 20:01:00,11.988,12.057,11.943,11.984,850000.0
2009-04-20 20:02:00,12.032,12.043,11.957,12.022,400000.0
2009-04-20 20:03:00,11.981,12.06,11.918,12.029,800000.0
2009-04-20 20:04:00,11.949,12.061,11.939,12.003,500000.0
2009-04-20 20:05:00,12.06,12.085,12.005,12.025,500000.0
2009-04-20 20:06:00,12.025,12.066,11.935,11.968,400000.0
2009-04-20 20:07:00,12.006,12.069,11.929,12.021,400000.0
2009-04-20 20:08:00,11.909,12.012,11.909,11.994,350000.0
2009-04-20 20:09:00,12.067,12.067,11.932,11.958,900000.0
2009-04-20 20:10:00,12.074,12.074,12.01,12.053,350000.0
2009-04-20 20:11:00,11.991,12.053,11.94,12.053,800000.0
2009-04-20 20:12:00,11.954,12.068,11.947,12.006,400000.0
2009-04-20 20:13:00,12.03,12.048,11.927,11.934,350000.0
2009-04-20 20:14:00,12.073,12.139,11.981,11.981,1000000.0
2009-04-20 20:15:00,12.064,12.078,11.973,12.066,350000.0
2009-04-20 20:16:00,12.029,12.063,11.919,12.063,400000.0
2009-04-20 20:17:00,12.05,12.06,12.05,12.05,400000.0
2009-04-20 20:18:00,12.06,12.06,12.05,12.05,400000.0
2009-04-20 20:20:00,12.047,12.131,11.98,12.07,400000.0
2009-04-20 20:21:00,11.995,12.061,11.949,12.033,400000.0
2009-04-20 20:22:00,12.033,12.033,11.914,11.993,550000.0
2009-04-20 20:23:00,11.966,12.052,11.96,12.049,350000.0
2009-04-20 20:24:00,11.984,12.058,11.946,12.058,350000.0
2009-04-20 20:25:00,12.054,12.054,11.93,12.005,400000.0
2009-04-20 20:26:00,12.059,12.064,11.952,12.056,500000.0
2009-04-20 20:27:00,12.059,12.077,11.952,11.992,400000.0
2009-04-20 20:28:00,11.946,12.1,11.946,12.071,450000.0
2009-04-20 20:29:00,12.05,12.05,12.04,12.04,350000.0
2009-04-20 20:30:00,11.999,12.062,11.967,12.032,350000.0
2009-04-20 20:31:00,12.035,12.079,11.946,12.031,550000.0
2009-04-20 20:32:00,11.964,12.13,11.964,12.048,550000.0
2009-04-20 20:33:00,11.965,12.11,11.965,12.051,350000.0
2009-04-20 20:34:00,12.05,12.06,12.05,12.06,300000.0
2009-04-20 20:35:00,12.05,12.06,12.05,12.05,300000.0
2009-04-20 20:36:00,12.041,12.041,11.908,11.992,300000.0
2009-04-20 20:37:00,12.032,12.097,11.953,12.037,550000.0
2009-04-20 20:38:00,12.06,12.06,11.916,12.036,500000.0
2009-04-20 20:39:00,11.974,12.001,11.928,11.928,350000.0
2009-04-20 20:40:00,11.988,12.068,11.983,12.062,400000.0
2009-04-20 20:41:00,12.042,12.042,11.944,11.991,350000.0
2009-04-20 20:42:00,12.045,12.047,11.909,11.999,450000.0
2009-04-20 20:43:00,11.898,12.037,11.898,12.037,450000.0
2009-04-20 20:44:00,11.962,12.054,11.914,11.971,350000.0
2009-04-20 20:45:00,11.938,12.06,11.938,11.976,200000.0
2009-04-20 20:46:00,11.955,11.995,11.932,11.995,250000.0
2009-04-20 20:47:00,12.003,12.044,11.996,12.003,350000.0
2009-04-20 20:48:00,11.934,12.045,11.914,12.045,250000.0
2009-04-20 20:49:00,12.027,12.03,11.956,11.967,450000.0
2009-04-20 20:50:00,12.016,12.021,11.952,12.013,350000.0
2009-04-20 20:51:00,12.05,12.05,12.03,12.04,350000.0
2009-04-20 20:52:00,12.03,12.04,12.03,12.04,350000.0
2009-04-20 20:53:00,11.988,12.034,11.905,12.034,350000.0
2009-04-20 20:54:00,12.057,12.059,11.934,12.059,550000.0
2009-04-20 20:55:00,11.942,12.062,11.942,11.994,550000.0
2009-04-20 20:56:00,12.04,12.04,12.03,12.04,500000.0
2009-04-20 20:57:00,11.938,12.036,11.898,12.036,500000.0
2009-04-20 20:58:00,12.06,12.06,11.99,11.99,150000.0
2009-04-20 20:59:00,12.05,12.06,12.05,12.05,550000.0
2009-04-20 21:00:00,12.003,12.054,11.909,12.043,550000.0
2009-04-20 21:01:00,12.018,12.074,11.942,11.942,550000.0
2009-04-20 21:02:00,12.056,12.056,11.953,11.963,300000.0
2009-04-20 21:03:00,11.989,12.079,11.952,12.022,350000.0
2009-04-20 21:04:00,11.987,12.099,11.955,11.955,400000.0
2009-04-20 21:05:00,11.972,12.1,11.972,12.034,400000.0
2009-04-20 21:06:00,11.973,12.022,11.973,12.02,350000.0
2009-04-20 21:07:00,12.021,12.021,11.947,12.006,350000.0
2009-04-20 21:08:00,12.016,12.054,11.948,12.008,450000.0
2009-04-20 21:09:00,11.952,12.04,11.952,11.993,400000.0
2009-04-20 21:10:00,12.029,12.029,11.922,11.922,350000.0
2009-04-20 21:11:00,11.977,12.054,11.977,12.013,400000.0
2009-04-20 21:12:00,11.938,12.061,11.935,11.935,400000.0
2009-04-20 21:13:00,12.052,12.055,11.937,12.036,350000.0
2009-04-20 21:14:00,11.92,12.017,11.897,11.947,400000.0
2009-04-20 21:15:00,12.011,12.034,11.901,12.026,400000.0
2009-04-20 21:16:00,12.003,12.003,11.9,11.978,250000.0
2009-04-20 21:17:00,11.958,12.028,11.912,11.925,800000.0
2009-04-20 21:18:00,12.029,12.029,11.916,11.923,450000.0
2009-04-20 21:19:00,12.019,12.1,11.944,11.982,550000.0
2009-04-20 21:20:00,12.045,12.045,11.924,12.034,400000.0
2009-04-20 21:21:00,12.047,12.047,11.961,12.045,500000.0
2009-04-20 21:22:00,11.96,12.043,11.943,11.97,350000.0
2009-04-20 21:23:00,12.046,12.046,11.906,12.007,500000.0
2009-04-20 21:24:00,12.06,12.06,11.945,12.042,350000.0
2009-04-20 21:25:00,12.021,12.066,11.981,11.981,350000.0
2009-04-20 21:26:00,12.017,12.056,11.936,12.0,500000.0
2009-04-20 21:27:00,12.054,12.055,11.934,11.971,500000.0
2009-04-20 21:28:00,11.991,12.041,11.961,11.967,350000.0
2009-04-20 21:29:00,11.934,12.081,11.907,11.907,550000.0
2009-04-20 21:30:00,11.901,12.042,11.901,12.035,450000.0
2009-04-20 21:31:00,11.995,11.996,11.995,11.996,100000.0
2009-04-20 21:32:00,12.03,12.04,12.02,12.03,350000.0
2009-04-20 21:33:00,12.04,12.04,12.02,12.04,350000.0
2009-04-20 21:34:00,11.906,12.044,11.906,12.038,350000.0
2009-04-20 21:35:00,12.04,12.04,12.03,12.04,350000.0
2009-04-20 21:36:00,12.051,12.056,11.931,12.048,350000.0
2009-04-20 21:37:00,12.038,12.038,11.996,11.996,100000.0
2009-04-20 21:38:00,11.99,12.034,11.899,12.03,500000.0
2009-04-20 21:39:00,12.031,12.031,11.982,11.99,350000.0
2009-04-20 21:40:00,12.031,12.032,11.988,12.03,450000.0
2009-04-20 21:41:00,12.018,12.056,11.926,12.02,700000.0
2009-04-20 21:42:00,12.03,12.03,12.03,12.03,350000.0
2009-04-20 21:43:00,11.945,12.065,11.933,12.033,350000.0
2009-04-20 21:44:00,12.046,12.051,11.964,12.05,400000.0
2009-04-20 21:45:00,12.02,12.036,11.912,12.036,250000.0
2009-04-20 21:46:00,12.048,12.048,11.947,11.998,200000.0
2009-04-20 21:47:00,12.023,12.035,11.926,12.035,250000.0
2009-04-20 21:48:00,12.026,12.026,11.866,11.925,350000.0
2009-04-20 21:49:00,11.927,12.039,11.905,11.934,600000.0
2009-04-20 21:50:00,11.983,12.027,11.912,11.912,400000.0
2009-04-20 21:51:00,12.021,12.023,11.88,11.996,850000.0
2009-04-20 21:52:00,11.964,12.031,11.903,11.966,450000.0
2009-04-20 21:53:00,11.952,11.952,11.941,11.941,100000.0
2009-04-20 21:54:00,11.999,11.999,11.889,11.989,350000.0
2009-04-20 21:55:00,12.052,12.085,11.928,11.928,400000.0
2009-04-20 21:56:00,12.032,12.046,11.952,11.952,350000.0
2009-04-20 21:57:00,12.008,12.019,11.908,11.925,450000.0
2009-04-20 21:58:00,11.889,12.028,11.889,12.028,200000.0
2009-04-20 21:59:00,11.929,12.032,11.927,12.014,450000.0
2009-04-20 22:00:00,11.902,12.038,11.881,11.881,450000.0
2009-04-20 22:01:00,11.911,11.988,11.878,11.988,200000.0
2009-04-20 22:02:00,12.028,12.028,11.88,11.88,550000.0
2009-04-20 22:03:00,12.02,12.04,12.02,12.03,350000.0
2009-04-20 22:04:00,12.007,12.042,11.94,12.003,350000.0
2009-04-20 22:05:00,12.025,12.032,11.949,12.032,350000.0
2009-04-20 22:06:00,12.002,12.011,11.926,11.947,350000.0
2009-04-20 22:07:00,12.004,12.044,11.962,12.044,300000.0
2009-04-20 22:08:00,12.022,12.045,11.962,11.962,350000.0
2009-04-20 22:09:00,12.028,12.028,11.909,12.022,350000.0
2009-04-20 22:10:00,12.047,12.063,11.945,12.037,300000.0
2009-04-20 22:11:00,12.056,12.062,11.933,11.982,550000.0
2009-04-20 22:12:00,11.983,12.038,11.899,11.906,500000.0
2009-04-20 22:13:00,12.013,12.018,11.951,11.951,200000.0
2009-04-20 22:14:00,12.029,12.061,11.962,12.061,550000.0
2009-04-20 22:15:00,11.951,12.054,11.926,11.966,350000.0
2009-04-20 22:16:00,12.024,12.057,11.969,12.048,400000.0
2009-04-20 22:17:00,11.994,12.068,11.935,12.007,550000.0
2009-04-20 22:18:00,11.985,12.029,11.967,11.967,250000.0
2009-04-20 22:19:00,12.037,12.037,11.897,11.958,350000.0
2009-04-20 22:20:00,12.025,12.036,11.931,11.949,350000.0
2009-04-20 22:21:00,12.05,12.05,12.03,12.04,500000.0
2009-04-20 22:22:00,12.032,12.032,11.924,12.022,500000.0
2009-04-20 22:23:00,12.05,12.05,12.04,12.04,500000.0
2009-04-20 22:26:00,12.044,12.046,11.946,12.033,500000.0
2009-04-20 22:28:00,12.012,12.042,11.935,11.972,350000.0
2009-04-20 22:29:00,12.014,12.076,11.959,12.065,500000.0
2009-04-20 22:30:00,12.026,12.026,11.895,11.933,500000.0
2009-04-20 22:31:00,11.976,11.976,11.932,11.932,350000.0
2009-04-20 22:32:00,12.05,12.05,12.04,12.04,100000.0
2009-04-20 22:34:00,11.934,11.952,11.934,11.952,100000.0
2009-04-20 22:35:00,11.962,12.039,11.962,12.039,100000.0
2009-04-20 22:36:00,11.956,12.032,11.888,12.032,300000.0
2009-04-20 22:37:00,12.04,12.04,12.03,12.03,350000.0
2009-04-20 22:38:00,11.97,12.04,11.946,12.031,350000.0
2009-04-20 22:39:00,12.03,12.04,12.03,12.03,700000.0
2009-04-20 22:40:00,11.882,12.029,11.882,11.953,700000.0
2009-04-20 22:41:00,11.954,12.029,11.916,11.916,200000.0
2009-04-20 22:42:00,11.913,12.012,11.889,12.012,150000.0
2009-04-20 22:43:00,12.035,12.035,12.006,12.006,100000.0
2009-04-20 22:44:00,12.017,12.051,11.929,12.012,400000.0
2009-04-20 22:45:00,11.9,12.025,11.9,11.909,300000.0
2009-04-20 22:46:00,11.957,12.059,11.919,11.969,350000.0
2009-04-20 22:47:00,12.04,12.04,12.03,12.03,250000.0
2009-04-20 22:48:00,12.008,12.023,11.933,11.942,250000.0
2009-04-20 22:49:00,11.965,12.057,11.909,11.909,250000.0
2009-04-20 22:50:00,11.95,12.054,11.903,12.028,1000000.0
2009-04-20 22:51:00,12.04,12.05,12.03,12.05,500000.0
2009-04-20 22:52:00,12.038,12.038,11.929,12.022,500000.0
2009-04-20 22:53:00,12.04,12.04,12.03,12.04,200000.0
2009-04-20 22:56:00,11.965,12.025,11.936,11.936,200000.0
2009-04-20 22:57:00,11.94,12.047,11.931,12.047,400000.0
2009-04-20 22:58:00,11.98,12.084,11.969,12.061,400000.0
2009-04-20 22:59:00,12.05,12.052,11.923,11.935,550000.0
2009-04-20 23:00:00,11.965,12.015,11.905,11.905,300000.0
2009-04-20 23:01:00,12.05,12.05,12.05,12.05,500000.0
2009-04-20 23:02:00,12.04,12.05,12.04,12.05,500000.0
2009-04-20 23:03:00,12.049,12.05,11.947,12.038,500000.0
2009-04-20 23:04:00,11.975,12.05,11.913,11.978,350000.0
2009-04-20 23:05:00,12.05,12.05,12.04,12.05,500000.0
2009-04-20 23:06:00,12.053,12.057,11.96,12.043,500000.0
2009-04-20 23:07:00,11.988,12.083,11.944,11.996,350000.0
2009-04-20 23:08:00,12.06,12.06,12.05,12.06,250000.0
2009-04-20 23:09:00,12.033,12.066,11.953,11.953,250000.0
2009-04-20 23:10:00,11.947,11.958,11.947,11.958,100000.0
2009-04-20 23:13:00,11.952,11.952,11.946,11.946,100000.0
2009-04-20 23:14:00,12.04,12.047,11.951,12.022,350000.0
2009-04-20 23:15:00,12.026,12.026,11.944,11.944,150000.0
2009-04-20 23:16:00,12.05,12.05,12.05,12.05,450000.0
2009-04-20 23:20:00,11.951,12.028,11.892,11.952,450000.0
2009-04-20 23:22:00,12.06,12.06,12.06,12.06,500000.0
2009-04-20 23:23:00,12.04,12.04,12.03,12.03,500000.0
2009-04-20 23:24:00,12.04,12.04,12.04,12.04,500000.0
2009-04-20 23:27:00,12.024,12.026,11.926,12.013,500000.0
2009-04-20 23:30:00,12.024,12.026,11.926,12.013,500000.0
2009-04-20 23:39:00,11.952,12.032,11.898,12.001,450000.0
2009-04-20 23:40:00,12.024,12.024,12.024,12.024,50000.0
2009-04-20 23:47:00,12.03,12.03,12.03,12.03,500000.0
2009-04-20 23:50:00,12.024,12.026,11.926,12.013,500000.0
2009-04-20 23:53:00,12.04,12.04,12.04,12.04,100000.0
2009-04-20 23:56:00,12.05,12.05,12.05,12.05,100000.0
2009-04-20 23:57:00,11.958,11.958,11.901,11.901,100000.0
2009-04-20 23:59:00,11.964,12.036,11.925,12.036,300000.0
2009-04-21 00:00:00,11.964,12.035,11.847,11.975,500000.0
2009-04-21 00:01:00,12.033,12.044,11.909,11.955,550000.0
2009-04-21 00:02:00,11.963,12.033,11.878,11.991,700000.0
2009-04-21 00:03:00,12.003,12.051,11.964,12.033,300000.0
2009-04-21 00:05:00,11.98,12.041,11.916,11.97,400000.0
2009-04-21 00:06:00,12.04,12.04,12.03,12.03,350000.0
2009-04-21 00:07:00,12.005,12.045,11.976,11.976,350000.0
2009-04-21 00:08:00,12.008,12.032,11.942,12.03,400000.0
2009-04-21 00:09:00,12.071,12.071,11.931,12.049,650000.0
2009-04-21 00:10:00,12.032,12.032,12.024,12.024,100000.0
2009-04-21 00:11:00,12.05,12.05,12.04,12.04,200000.0
2009-04-21 00:12:00,12.022,12.04,11.947,12.04,200000.0
2009-04-21 00:13:00,12.007,12.014,11.947,11.966,250000.0
2009-04-21 00:14:00,12.048,12.048,11.927,12.027,350000.0
2009-04-21 00:15:00,11.99,12.093,11.944,12.062,450000.0
2009-04-21 00:16:00,12.075,12.079,11.953,12.079,250000.0
2009-04-21 00:17:00,11.995,12.053,11.934,12.031,350000.0
2009-04-21 00:18:00,12.004,12.039,12.004,12.039,150000.0
2009-04-21 00:19:00,12.036,12.038,11.892,11.919,500000.0
2009-04-21 00:20:00,11.973,12.078,11.931,12.001,400000.0
2009-04-21 00:21:00,12.092,12.104,12.018,12.055,400000.0
2009-04-21 00:22:00,12.051,12.062,11.989,12.062,350000.0
2009-04-21 00:23:00,12.086,12.086,11.992,12.01,300000.0
2009-04-21 00:25:00,12.035,12.035,11.961,11.985,350000.0
2009-04-21 00:26:00,12.026,12.128,12.004,12.016,550000.0
2009-04-21 00:27:00,12.08,12.08,12.07,12.07,500000.0
2009-04-21 00:30:00,12.08,12.107,12.005,12.075,500000.0
2009-04-21 00:31:00,12.08,12.08,12.07,12.07,800000.0
2009-04-21 00:32:00,12.041,12.082,11.925,12.082,800000.0
2009-04-21 00:33:00,11.993,12.062,11.946,11.946,550000.0
2009-04-21 00:34:00,12.07,12.07,12.06,12.07,400000.0
2009-04-21 00:35:00,11.961,12.074,11.936,12.003,400000.0
2009-04-21 00:36:00,12.025,12.07,11.931,12.051,350000.0
2009-04-21 00:37:00,12.04,12.057,11.94,12.03,300000.0
2009-04-21 00:38:00,12.036,12.075,11.957,12.008,700000.0
2009-04-21 00:39:00,12.01,12.072,11.956,12.068,500000.0
2009-04-21 00:40:00,12.0,12.094,11.957,11.98,750000.0
2009-04-21 00:41:00,12.078,12.124,11.964,12.089,400000.0
2009-04-21 00:42:00,11.99,12.14,11.99,12.113,350000.0
2009-04-21 00:46:00,12.074,12.076,11.976,12.063,500000.0
2009-04-21 00:48:00,12.009,12.072,11.975,11.975,550000.0
2009-04-21 00:49:00,11.989,12.092,11.966,12.092,350000.0
2009-04-21 00:50:00,12.065,12.129,12.005,12.005,800000.0
2009-04-21 00:51:00,12.07,12.07,12.07,12.07,350000.0
2009-04-21 00:55:00,12.04,12.095,12.04,12.064,350000.0
2009-04-21 00:56:00,12.056,12.077,11.976,11.976,200000.0
2009-04-21 00:57:00,12.061,12.061,11.977,12.044,400000.0
2009-04-21 00:58:00,12.064,12.064,11.959,12.032,300000.0
2009-04-21 00:59:00,12.05,12.07,12.05,12.06,400000.0
2009-04-21 01:00:00,12.075,12.091,11.957,12.044,400000.0
2009-04-21 01:01:00,12.082,12.083,11.976,12.083,300000.0
2009-04-21 01:02:00,12.104,12.104,12.059,12.096,350000.0
2009-04-21 01:03:00,12.033,12.099,12.033,12.09,200000.0
2009-04-21 01:04:00,11.983,12.078,11.904,12.078,550000.0
2009-04-21 01:05:00,12.018,12.108,11.98,12.106,400000.0
2009-04-21 01:06:00,12.032,12.077,11.954,11.954,250000.0
2009-04-21 01:07:00,12.09,12.09,11.933,11.975,500000.0
2009-04-21 01:08:00,12.095,12.11,12.029,12.097,450000.0
2009-04-21 01:09:00,12.124,12.124,11.975,12.01,500000.0
2009-04-21 01:10:00,12.011,12.097,11.978,12.006,600000.0
2009-04-21 01:11:00,12.08,12.117,12.017,12.08,700000.0
2009-04-21 01:13:00,12.016,12.089,11.958,12.089,450000.0
2009-04-21 01:14:00,12.08,12.09,12.08,12.08,500000.0
2009-04-21 01:16:00,11.996,12.119,11.965,11.965,500000.0
2009-04-21 01:17:00,12.067,12.09,11.976,12.09,400000.0
2009-04-21 01:18:00,12.022,12.102,11.968,12.071,450000.0
2009-04-21 01:19:00,12.011,12.011,12.006,12.006,100000.0
2009-04-21 01:20:00,12.026,12.096,12.026,12.096,100000.0
2009-04-21 01:21:00,12.078,12.078,11.991,11.991,100000.0
2009-04-21 01:22:00,12.023,12.023,11.991,11.991,100000.0
2009-04-21 01:23:00,12.014,12.087,12.014,12.07,200000.0
2009-04-21 01:24:00,12.081,12.081,11.966,12.074,300000.0
2009-04-21 01:25:00,11.975,12.082,11.975,12.045,150000.0
2009-04-21 01:26:00,11.985,12.101,11.958,11.998,600000.0
2009-04-21 01:27:00,12.105,12.105,11.974,12.105,200000.0
2009-04-21 01:29:00,12.111,12.112,11.972,12.002,700000.0
2009-04-21 01:30:00,12.069,12.069,11.989,11.991,300000.0
2009-04-21 01:31:00,12.053,12.103,11.964,12.058,650000.0
2009-04-21 01:33:00,12.066,12.085,11.957,12.04,350000.0
2009-04-21 01:34:00,12.036,12.086,11.932,12.045,450000.0
2009-04-21 01:35:00,12.07,12.07,12.06,12.06,350000.0
2009-04-21 01:36:00,11.999,12.061,11.93,11.996,350000.0
2009-04-21 01:37:00,12.07,12.08,12.07,12.07,100000.0
2009-04-21 01:38:00,11.952,11.952,11.947,11.947,100000.0
2009-04-21 01:40:00,11.948,12.072,11.938,11.938,400000.0
2009-04-21 01:41:00,11.986,12.098,11.986,11.998,400000.0
2009-04-21 01:42:00,12.065,12.067,11.959,12.022,400000.0
2009-04-21 01:45:00,11.965,12.128,11.965,11.977,550000.0
2009-04-21 01:46:00,12.015,12.107,11.988,12.076,300000.0
2009-04-21 01:47:00,11.947,12.094,11.938,12.034,650000.0
2009-04-21 01:48:00,12.092,12.092,11.974,12.052,500000.0
2009-04-21 01:49:00,12.06,12.06,12.06,12.06,400000.0
2009-04-21 01:50:00,12.054,12.054,11.92,12.022,400000.0
2009-04-21 01:51:00,12.074,12.074,12.034,12.034,100000.0
2009-04-21 01:52:00,11.986,12.07,11.937,12.07,650000.0
2009-04-21 01:53:00,12.07,12.07,12.06,12.06,450000.0
2009-04-21 01:55:00,11.996,12.1,11.976,12.049,450000.0
2009-04-21 01:56:00,12.041,12.067,12.041,12.067,100000.0
2009-04-21 01:57:00,11.992,12.063,11.992,12.063,100000.0
2009-04-21 01:58:00,11.969,12.063,11.932,12.02,450000.0
2009-04-21 01:59:00,11.993,12.063,11.944,11.989,350000.0
2009-04-21 02:00:00,12.05,12.07,12.04,12.06,350000.0
2009-04-21 02:01:00,11.991,12.067,11.933,11.994,350000.0
2009-04-21 02:02:00,12.079,12.079,12.078,12.078,100000.0
2009-04-21 02:05:00,12.041,12.069,12.041,12.058,350000.0
2009-04-21 02:06:00,12.063,12.064,11.959,11.995,350000.0
2009-04-21 02:07:00,12.06,12.06,12.05,12.06,350000.0
2009-04-21 02:08:00,12.069,12.093,11.999,11.999,350000.0
2009-04-21 02:09:00,12.078,12.089,11.965,12.061,500000.0
2009-04-21 02:10:00,11.978,12.026,11.978,12.026,100000.0
2009-04-21 02:11:00,11.97,12.075,11.97,12.075,100000.0
2009-04-21 02:13:00,12.02,12.047,11.92,11.997,550000.0
2009-04-21 02:14:00,12.036,12.066,11.98,12.066,250000.0
2009-04-21 02:15:00,12.093,12.105,11.95,11.985,700000.0
2009-04-21 02:16:00,12.099,12.099,11.968,12.06,350000.0
2009-04-21 02:17:00,12.133,12.184,11.991,11.991,400000.0
2009-04-21 02:18:00,12.081,12.096,11.946,12.076,550000.0
2009-04-21 02:19:00,12.093,12.093,11.986,12.071,400000.0
2009-04-21 02:20:00,12.044,12.101,12.029,12.101,250000.0
2009-04-21 02:21:00,12.1,12.1,11.995,12.015,200000.0
2009-04-21 02:22:00,12.051,12.128,11.992,12.052,400000.0
2009-04-21 02:24:00,12.03,12.083,11.966,11.966,250000.0
2009-04-21 02:25:00,11.964,12.091,11.964,11.993,300000.0
2009-04-21 02:26:00,12.034,12.085,11.953,12.03,350000.0
2009-04-21 02:27:00,12.119,12.119,12.119,12.119,50000.0
2009-04-21 02:28:00,12.102,12.139,12.081,12.103,300000.0
2009-04-21 02:29:00,12.087,12.087,12.043,12.076,200000.0
2009-04-21 02:30:00,12.051,12.119,12.008,12.043,300000.0
2009-04-21 02:31:00,11.981,12.08,11.981,12.014,250000.0
2009-04-21 02:32:00,12.089,12.117,11.991,12.014,400000.0
2009-04-21 02:33:00,12.024,12.095,11.98,12.072,350000.0
2009-04-21 02:34:00,12.062,12.132,12.043,12.043,250000.0
2009-04-21 02:35:00,12.046,12.129,11.987,12.103,450000.0
2009-04-21 02:36:00,12.029,12.145,12.029,12.132,400000.0
2009-04-21 02:37:00,12.06,12.075,12.06,12.075,100000.0
2009-04-21 02:38:00,12.101,12.104,12.005,12.05,350000.0
2009-04-21 02:39:00,12.049,12.11,12.013,12.083,350000.0
2009-04-21 02:40:00,12.103,12.103,11.954,11.998,600000.0
2009-04-21 02:41:00,12.056,12.108,12.0,12.108,400000.0
2009-04-21 02:42:00,12.077,12.132,12.033,12.088,350000.0
2009-04-21 02:43:00,12.059,12.106,11.988,11.988,350000.0
2009-04-21 02:44:00,12.11,12.11,12.11,12.11,50000.0
2009-04-21 02:45:00,12.031,12.031,12.031,12.031,100000.0
2009-04-21 02:48:00,12.098,12.129,12.073,12.073,200000.0
2009-04-21 02:49:00,12.054,12.131,11.985,12.059,650000.0
2009-04-21 02:50:00,12.05,12.135,11.996,12.099,350000.0
2009-04-21 02:51:00,12.04,12.066,12.04,12.066,100000.0
2009-04-21 02:52:00,12.007,12.128,12.007,12.126,350000.0
2009-04-21 02:53:00,12.052,12.17,12.052,12.087,500000.0
2009-04-21 02:54:00,12.025,12.103,12.025,12.103,100000.0
2009-04-21 02:55:00,12.075,12.15,12.065,12.065,350000.0
2009-04-21 02:56:00,12.1,12.156,12.094,12.116,300000.0
2009-04-21 02:57:00,12.121,12.121,12.036,12.036,200000.0
2009-04-21 02:58:00,12.043,12.121,12.034,12.07,250000.0
2009-04-21 02:59:00,12.13,12.13,12.12,12.12,350000.0
2009-04-21 03:00:00,12.111,12.115,12.008,12.103,350000.0
2009-04-21 03:01:00,12.127,12.127,12.01,12.1,350000.0
2009-04-21 03:02:00,12.031,12.111,12.031,12.111,100000.0
2009-04-21 03:03:00,12.058,12.117,12.058,12.117,100000.0
2009-04-21 03:04:00,12.142,12.143,12.008,12.111,250000.0
2009-04-21 03:05:00,12.051,12.164,12.022,12.028,500000.0
2009-04-21 03:06:00,12.123,12.143,12.024,12.054,700000.0
2009-04-21 03:07:00,12.162,12.162,12.061,12.061,350000.0
2009-04-21 03:09:00,12.144,12.144,12.008,12.138,600000.0
2009-04-21 03:10:00,11.988,12.124,11.988,12.124,300000.0
2009-04-21 03:12:00,12.091,12.183,12.062,12.137,450000.0
2009-04-21 03:14:00,12.092,12.158,12.078,12.146,300000.0
2009-04-21 03:15:00,12.112,12.142,12.112,12.142,100000.0
2009-04-21 03:19:00,12.128,12.137,11.995,12.133,1400000.0
2009-04-21 03:20:00,12.102,12.193,12.033,12.118,350000.0
2009-04-21 03:21:00,12.095,12.137,12.065,12.065,300000.0
2009-04-21 03:22:00,12.11,12.12,12.11,12.11,500000.0
2009-04-21 03:23:00,12.134,12.136,12.036,12.123,500000.0
2009-04-21 03:26:00,12.12,12.12,12.002,12.094,500000.0
2009-04-21 03:27:00,12.12,12.12,12.11,12.12,350000.0
2009-04-21 03:28:00,12.11,12.11,12.11,12.11,350000.0
2009-04-21 03:29:00,12.024,12.123,11.987,12.086,350000.0
2009-04-21 03:30:00,12.024,12.024,12.024,12.024,50000.0
2009-04-21 03:34:00,12.119,12.119,12.007,12.084,500000.0
2009-04-21 03:35:00,12.048,12.15,12.01,12.057,350000.0
2009-04-21 03:36:00,12.09,12.1,12.09,12.09,300000.0
2009-04-21 03:37:00,12.101,12.132,12.049,12.049,300000.0
2009-04-21 03:40:00,12.111,12.111,12.019,12.069,350000.0
2009-04-21 03:41:00,12.096,12.108,12.025,12.025,200000.0
2009-04-21 03:46:00,12.105,12.108,11.985,11.985,400000.0
2009-04-21 03:47:00,12.112,12.112,12.006,12.006,100000.0
2009-04-21 03:48:00,12.1,12.1,12.013,12.013,100000.0
2009-04-21 03:49:00,12.094,12.124,12.039,12.094,500000.0
2009-04-21 03:50:00,12.116,12.138,12.07,12.123,550000.0
2009-04-21 03:51:00,11.996,12.129,11.996,12.017,150000.0
2009-04-21 03:52:00,12.1,12.12,12.1,12.12,450000.0
2009-04-21 03:53:00,12.049,12.14,12.002,12.106,450000.0
2009-04-21 03:54:00,12.115,12.115,12.037,12.044,150000.0
2009-04-21 03:55:00,12.12,12.12,12.11,12.11,250000.0
2009-04-21 03:56:00,12.104,12.134,12.104,12.121,250000.0
2009-04-21 03:57:00,12.057,12.129,11.993,12.028,650000.0
2009-04-21 03:58:00,12.075,12.157,12.075,12.141,400000.0
2009-04-21 03:59:00,12.131,12.131,12.022,12.095,250000.0
2009-04-21 04:00:00,12.077,12.138,12.077,12.138,100000.0
2009-04-21 04:01:00,12.079,12.141,12.008,12.11,400000.0
2009-04-21 04:02:00,12.038,12.038,12.038,12.038,50000.0
2009-04-21 04:03:00,12.139,12.139,12.009,12.009,250000.0
2009-04-21 04:04:00,12.033,12.119,12.022,12.099,300000.0
2009-04-21 04:05:00,12.128,12.128,12.069,12.069,100000.0
2009-04-21 04:06:00,12.112,12.139,12.036,12.138,250000.0
2009-04-21 04:07:00,12.13,12.14,12.12,12.13,150000.0
2009-04-21 04:08:00,12.046,12.09,12.046,12.081,150000.0
2009-04-21 04:09:00,12.08,12.143,12.001,12.143,700000.0
2009-04-21 04:10:00,12.114,12.114,12.095,12.095,100000.0
2009-04-21 04:11:00,12.142,12.142,12.072,12.134,350000.0
2009-04-21 04:12:00,12.172,12.172,12.089,12.089,100000.0
2009-04-21 04:14:00,12.087,12.163,12.047,12.069,400000.0
2009-04-21 04:15:00,12.045,12.063,12.045,12.063,100000.0
2009-04-21 04:16:00,12.13,12.14,12.13,12.14,100000.0
2009-04-21 04:17:00,12.139,12.139,12.082,12.082,100000.0
2009-04-21 04:18:00,11.98,12.118,11.98,12.118,250000.0
2009-04-21 04:19:00,12.058,12.148,12.058,12.067,400000.0
2009-04-21 04:20:00,12.042,12.167,12.042,12.117,200000.0
2009-04-21 04:21:00,12.14,12.14,12.12,12.12,50000.0
2009-04-21 04:22:00,12.059,12.059,12.059,12.059,50000.0
2009-04-21 04:23:00,12.108,12.124,12.039,12.061,400000.0
2009-04-21 04:26:00,12.124,12.126,12.026,12.113,500000.0
2009-04-21 04:29:00,12.155,12.156,12.045,12.045,850000.0
2009-04-21 04:30:00,12.035,12.035,12.035,12.035,50000.0
2009-04-21 04:33:00,12.146,12.146,12.146,12.146,50000.0
2009-04-21 04:34:00,12.054,12.128,11.984,12.103,450000.0
2009-04-21 04:35:00,12.054,12.12,12.054,12.101,200000.0
2009-04-21 04:36:00,12.101,12.123,11.986,12.014,400000.0
2009-04-21 04:37:00,12.114,12.134,12.103,12.128,350000.0
2009-04-21 04:38:00,12.094,12.139,12.003,12.139,250000.0
2009-04-21 04:39:00,12.098,12.149,12.009,12.009,850000.0
2009-04-21 04:40:00,12.09,12.125,12.09,12.125,100000.0
2009-04-21 04:41:00,12.12,12.16,12.026,12.119,550000.0
2009-04-21 04:42:00,12.144,12.144,12.072,12.072,150000.0
2009-04-21 04:43:00,12.138,12.138,12.138,12.138,50000.0
2009-04-21 04:44:00,12.109,12.119,12.068,12.068,150000.0
2009-04-21 04:45:00,12.145,12.145,12.073,12.145,250000.0
2009-04-21 04:46:00,12.086,12.086,11.983,11.983,400000.0
2009-04-21 04:47:00,12.099,12.146,12.018,12.104,400000.0
2009-04-21 04:48:00,12.098,12.166,12.031,12.031,400000.0
2009-04-21 04:49:00,12.14,12.14,12.13,12.13,250000.0
2009-04-21 04:50:00,12.097,12.106,12.009,12.009,250000.0
2009-04-21 04:51:00,12.028,12.156,12.028,12.078,400000.0
2009-04-21 04:53:00,12.146,12.146,12.054,12.113,350000.0
2009-04-21 04:54:00,12.078,12.164,12.037,12.156,550000.0
2009-04-21 04:55:00,12.119,12.168,12.068,12.068,250000.0
2009-04-21 04:56:00,12.14,12.14,12.12,12.13,350000.0
2009-04-21 04:57:00,12.061,12.135,12.027,12.135,350000.0
2009-04-21 04:59:00,12.097,12.13,12.0,12.11,300000.0
2009-04-21 05:00:00,12.09,12.148,12.041,12.097,950000.0
2009-04-21 05:01:00,12.148,12.148,12.148,12.148,50000.0
2009-04-21 05:02:00,12.134,12.134,12.131,12.131,100000.0
2009-04-21 05:03:00,12.075,12.158,12.022,12.075,650000.0
2009-04-21 05:04:00,12.119,12.168,12.02,12.02,300000.0
2009-04-21 05:05:00,12.14,12.14,12.12,12.13,250000.0
2009-04-21 05:06:00,12.046,12.124,12.026,12.055,250000.0
2009-04-21 05:07:00,12.13,12.13,12.008,12.098,400000.0
2009-04-21 05:08:00,12.164,12.164,12.164,12.164,50000.0
2009-04-21 05:09:00,12.064,12.155,12.011,12.124,450000.0
2009-04-21 05:10:00,12.038,12.038,12.038,12.038,50000.0
2009-04-21 05:11:00,12.094,12.189,12.08,12.08,400000.0
2009-04-21 05:12:00,12.044,12.137,12.039,12.137,400000.0
2009-04-21 05:13:00,12.137,12.149,12.061,12.103,400000.0
2009-04-21 05:14:00,12.098,12.117,12.06,12.081,400000.0
2009-04-21 05:15:00,12.025,12.173,12.025,12.145,250000.0
2009-04-21 05:16:00,12.101,12.131,12.041,12.041,250000.0
2009-04-21 05:17:00,12.104,12.104,12.024,12.068,500000.0
2009-04-21 05:18:00,12.075,12.075,12.075,12.075,50000.0
2009-04-21 05:19:00,12.152,12.152,12.018,12.018,150000.0
2009-04-21 05:20:00,12.111,12.133,12.021,12.021,550000.0
2009-04-21 05:21:00,12.082,12.117,12.051,12.107,350000.0
2009-04-21 05:22:00,12.154,12.154,12.052,12.052,250000.0
2009-04-21 05:24:00,12.157,12.161,12.028,12.156,450000.0
2009-04-21 05:25:00,12.054,12.141,11.987,12.141,350000.0
2009-04-21 05:29:00,12.109,12.147,12.109,12.142,350000.0
2009-04-21 05:30:00,12.109,12.14,12.061,12.108,650000.0
2009-04-21 05:31:00,12.153,12.153,12.097,12.097,400000.0
2009-04-21 05:33:00,12.026,12.12,12.017,12.12,300000.0
2009-04-21 05:34:00,12.134,12.149,12.031,12.149,200000.0
2009-04-21 05:38:00,12.14,12.14,12.12,12.13,600000.0
2009-04-21 05:39:00,12.113,12.131,11.998,12.131,600000.0
2009-04-21 05:40:00,12.059,12.059,12.029,12.029,200000.0
2009-04-21 05:41:00,12.131,12.131,11.998,12.09,500000.0
2009-04-21 05:42:00,12.039,12.039,12.018,12.018,100000.0
2009-04-21 05:45:00,12.159,12.159,12.048,12.111,500000.0
2009-04-21 05:50:00,12.081,12.131,12.018,12.131,400000.0
2009-04-21 05:53:00,12.023,12.109,12.023,12.03,300000.0
2009-04-21 05:54:00,12.136,12.163,12.096,12.163,450000.0
2009-04-21 05:55:00,12.13,12.13,12.12,12.12,250000.0
2009-04-21 05:56:00,12.104,12.159,12.038,12.159,250000.0
2009-04-21 05:57:00,12.088,12.169,12.088,12.104,200000.0
2009-04-21 05:58:00,12.13,12.14,12.13,12.13,550000.0
2009-04-21 05:59:00,12.038,12.164,12.038,12.081,550000.0
2009-04-21 06:00:00,12.059,12.166,12.005,12.005,900000.0
2009-04-21 06:01:00,12.137,12.137,12.006,12.107,350000.0
2009-04-21 06:05:00,12.082,12.163,12.031,12.105,350000.0
2009-04-21 06:06:00,12.15,12.15,12.15,12.15,900000.0
2009-04-21 06:09:00,12.112,12.142,12.019,12.137,900000.0
2009-04-21 06:10:00,12.121,12.121,12.002,12.086,400000.0
2009-04-21 06:11:00,12.15,12.16,12.15,12.15,550000.0
2009-04-21 06:12:00,12.038,12.197,12.038,12.16,550000.0
2009-04-21 06:13:00,12.02,12.105,12.008,12.105,550000.0
2009-04-21 06:14:00,12.15,12.15,12.14,12.14,450000.0
2009-04-21 06:16:00,12.08,12.121,11.975,12.121,450000.0
2009-04-21 06:17:00,12.051,12.116,11.978,12.064,400000.0
2009-04-21 06:19:00,12.103,12.108,12.103,12.108,100000.0
2009-04-21 06:20:00,12.041,12.112,12.008,12.008,300000.0
2009-04-21 06:22:00,12.072,12.072,12.072,12.072,50000.0
2009-04-21 06:23:00,12.119,12.119,12.033,12.069,200000.0
2009-04-21 06:24:00,12.114,12.179,12.013,12.013,350000.0
2009-04-21 06:25:00,12.058,12.143,12.024,12.089,400000.0
2009-04-21 06:30:00,12.055,12.127,11.993,12.01,450000.0
2009-04-21 06:31:00,12.08,12.141,12.005,12.074,500000.0
2009-04-21 06:32:00,12.055,12.106,12.0,12.1,500000.0
2009-04-21 06:33:00,12.032,12.097,12.032,12.097,400000.0
2009-04-21 06:34:00,12.084,12.1,12.014,12.018,400000.0
2009-04-21 06:35:00,12.143,12.155,12.03,12.071,550000.0
2009-04-21 06:36:00,12.083,12.118,11.973,12.021,550000.0
2009-04-21 06:37:00,12.085,12.128,11.994,12.044,300000.0
2009-04-21 06:38:00,11.995,12.107,11.964,12.081,350000.0
2009-04-21 06:39:00,11.987,12.104,11.938,12.104,950000.0
2009-04-21 06:40:00,12.047,12.116,11.993,12.001,400000.0
2009-04-21 06:41:00,12.14,12.15,12.14,12.14,350000.0
2009-04-21 06:42:00,12.091,12.125,12.012,12.057,350000.0
2009-04-21 06:43:00,12.088,12.125,12.014,12.04,550000.0
2009-04-21 06:44:00,12.107,12.111,11.994,12.111,450000.0
2009-04-21 06:45:00,12.082,12.106,11.98,12.086,550000.0
2009-04-21 06:46:00,12.047,12.134,12.017,12.09,550000.0
2009-04-21 06:47:00,12.15,12.15,12.15,12.15,400000.0
2009-04-21 06:48:00,12.075,12.075,11.971,12.02,400000.0
2009-04-21 06:49:00,12.016,12.104,11.964,12.079,800000.0
2009-04-21 06:50:00,12.027,12.079,11.981,12.034,200000.0
2009-04-21 06:51:00,12.15,12.15,12.14,12.15,450000.0
2009-04-21 06:52:00,12.14,12.14,12.14,12.14,450000.0
2009-04-21 06:53:00,12.14,12.14,12.004,12.004,450000.0
2009-04-21 06:54:00,12.088,12.121,11.999,12.069,550000.0
2009-04-21 06:55:00,12.046,12.046,12.004,12.004,100000.0
2009-04-21 06:56:00,12.058,12.144,12.023,12.025,550000.0
2009-04-21 06:58:00,12.066,12.066,11.93,11.967,450000.0
2009-04-21 06:59:00,12.044,12.139,12.003,12.003,650000.0
2009-04-21 07:00:00,12.069,12.114,11.978,12.086,350000.0
2009-04-21 07:01:00,12.09,12.156,12.001,12.001,300000.0
2009-04-21 07:02:00,12.124,12.132,12.032,12.076,350000.0
2009-04-21 07:03:00,11.995,12.063,11.952,12.055,500000.0
2009-04-21 07:04:00,12.14,12.14,12.13,12.13,200000.0
2009-04-21 07:05:00,12.14,12.15,12.13,12.14,200000.0
2009-04-21 07:06:00,12.049,12.129,11.988,11.988,200000.0
2009-04-21 07:07:00,12.093,12.141,12.008,12.081,400000.0
2009-04-21 07:08:00,12.14,12.15,12.14,12.14,350000.0
2009-04-21 07:10:00,12.129,12.129,12.0,12.084,350000.0
2009-04-21 07:13:00,12.005,12.113,11.977,11.977,350000.0
2009-04-21 07:14:00,12.15,12.15,12.14,12.14,400000.0
2009-04-21 07:15:00,12.103,12.122,11.973,12.069,400000.0
2009-04-21 07:16:00,12.11,12.117,11.951,12.088,350000.0
2009-04-21 07:17:00,12.063,12.114,12.006,12.114,350000.0
2009-04-21 07:18:00,12.093,12.126,11.988,12.084,500000.0
2009-04-21 07:19:00,12.144,12.18,12.048,12.099,550000.0
2009-04-21 07:20:00,12.067,12.095,12.006,12.052,350000.0
2009-04-21 07:21:00,12.091,12.183,12.039,12.039,400000.0
2009-04-21 07:22:00,12.074,12.105,12.028,12.028,450000.0
2009-04-21 07:23:00,12.099,12.109,11.962,12.109,400000.0
2009-04-21 07:24:00,12.057,12.148,12.021,12.125,400000.0
2009-04-21 07:25:00,12.066,12.154,12.013,12.034,550000.0
2009-04-21 07:26:00,12.129,12.134,11.972,12.0,400000.0
2009-04-21 07:27:00,12.018,12.122,12.014,12.091,350000.0
2009-04-21 07:28:00,12.05,12.135,11.985,12.135,300000.0
2009-04-21 07:29:00,12.125,12.14,12.016,12.14,300000.0
2009-04-21 07:30:00,12.114,12.145,12.003,12.003,500000.0
2009-04-21 07:31:00,12.016,12.136,12.003,12.112,350000.0
2009-04-21 07:32:00,11.985,12.143,11.985,12.039,200000.0
2009-04-21 07:33:00,12.15,12.15,12.029,12.029,500000.0
2009-04-21 07:34:00,12.17,12.17,12.16,12.16,50000.0
2009-04-21 07:35:00,12.113,12.113,12.113,12.113,50000.0
2009-04-21 07:36:00,12.118,12.163,12.028,12.062,650000.0
2009-04-21 07:37:00,12.057,12.128,12.057,12.11,300000.0
2009-04-21 07:38:00,12.034,12.094,12.034,12.094,100000.0
2009-04-21 07:39:00,12.117,12.156,12.017,12.139,400000.0
2009-04-21 07:40:00,12.104,12.125,12.014,12.125,400000.0
2009-04-21 07:41:00,12.06,12.139,12.06,12.102,400000.0
2009-04-21 07:42:00,12.03,12.117,12.003,12.096,500000.0
2009-04-21 07:43:00,12.11,12.138,12.003,12.129,550000.0
2009-04-21 07:44:00,12.062,12.162,12.062,12.07,250000.0
2009-04-21 07:45:00,12.104,12.134,11.999,12.057,500000.0
2009-04-21 07:46:00,12.098,12.118,12.094,12.118,250000.0
2009-04-21 07:47:00,12.05,12.139,12.033,12.105,400000.0
2009-04-21 07:48:00,12.15,12.15,12.115,12.119,150000.0
2009-04-21 07:49:00,12.118,12.149,12.015,12.111,550000.0
2009-04-21 07:50:00,12.111,12.112,12.002,12.054,400000.0
2009-04-21 07:51:00,12.102,12.152,12.023,12.145,500000.0
2009-04-21 07:52:00,12.17,12.17,12.15,12.15,350000.0
2009-04-21 07:53:00,12.093,12.098,11.999,11.999,350000.0
2009-04-21 07:54:00,12.043,12.167,12.043,12.07,350000.0
2009-04-21 07:55:00,12.16,12.16,12.16,12.16,500000.0
2009-04-21 07:56:00,12.151,12.151,12.046,12.131,500000.0
2009-04-21 07:57:00,12.15,12.17,12.15,12.16,400000.0
2009-04-21 07:58:00,12.11,12.124,12.065,12.111,400000.0
2009-04-21 07:59:00,12.17,12.17,12.16,12.16,350000.0
2009-04-21 08:00:00,12.03,12.128,12.026,12.087,350000.0
2009-04-21 08:01:00,12.131,12.151,12.018,12.018,400000.0
2009-04-21 08:02:00,12.128,12.156,12.04,12.125,350000.0
2009-04-21 08:03:00,12.077,12.162,12.036,12.147,400000.0
2009-04-21 08:04:00,12.12,12.12,12.03,12.03,350000.0
2009-04-21 08:05:00,12.17,12.17,12.16,12.17,400000.0
2009-04-21 08:06:00,12.097,12.143,12.097,12.143,400000.0
2009-04-21 08:07:00,12.111,12.139,12.029,12.127,500000.0
2009-04-21 08:08:00,12.073,12.185,12.052,12.15,400000.0
2009-04-21 08:09:00,12.035,12.121,12.005,12.052,550000.0
2009-04-21 08:10:00,12.133,12.168,12.026,12.069,400000.0
2009-04-21 08:11:00,12.096,12.114,12.045,12.099,400000.0
2009-04-21 08:12:00,12.107,12.133,12.052,12.052,350000.0
2009-04-21 08:13:00,12.091,12.161,12.022,12.064,400000.0
2009-04-21 08:14:00,12.093,12.139,12.028,12.028,500000.0
2009-04-21 08:15:00,12.025,12.135,12.025,12.09,400000.0
2009-04-21 08:16:00,12.074,12.076,11.91,12.036,550000.0
2009-04-21 08:17:00,12.013,12.12,11.979,12.072,400000.0
2009-04-21 08:18:00,12.078,12.13,12.022,12.106,450000.0
2009-04-21 08:19:00,12.086,12.086,11.969,11.992,550000.0
2009-04-21 08:20:00,11.994,12.095,11.975,12.084,400000.0
2009-04-21 08:21:00,12.08,12.087,11.971,12.087,400000.0
2009-04-21 08:22:00,12.093,12.121,11.996,12.04,350000.0
2009-04-21 08:23:00,12.028,12.115,11.988,12.08,350000.0
2009-04-21 08:24:00,12.087,12.101,12.021,12.021,200000.0
2009-04-21 08:25:00,12.07,12.114,12.017,12.04,400000.0
2009-04-21 08:26:00,12.07,12.087,11.98,12.049,350000.0
2009-04-21 08:27:00,12.052,12.091,12.003,12.003,350000.0
2009-04-21 08:28:00,12.083,12.092,12.025,12.053,450000.0
2009-04-21 08:29:00,12.067,12.137,12.067,12.07,400000.0
2009-04-21 08:30:00,12.028,12.14,12.026,12.14,500000.0
2009-04-21 08:31:00,12.145,12.167,12.073,12.081,450000.0
2009-04-21 08:32:00,12.128,12.15,12.04,12.122,450000.0
2009-04-21 08:33:00,12.06,12.155,12.051,12.073,450000.0
2009-04-21 08:34:00,12.032,12.16,12.032,12.086,550000.0
2009-04-21 08:35:00,12.137,12.177,12.061,12.061,550000.0
2009-04-21 08:36:00,12.116,12.184,12.058,12.058,400000.0
2009-04-21 08:37:00,12.142,12.185,12.063,12.159,400000.0
2009-04-21 08:38:00,12.079,12.211,12.079,12.155,550000.0
2009-04-21 08:39:00,12.175,12.23,12.104,12.104,400000.0
2009-04-21 08:40:00,12.195,12.195,12.059,12.16,350000.0
2009-04-21 08:41:00,12.086,12.202,12.079,12.094,350000.0
2009-04-21 08:42:00,12.159,12.184,12.051,12.138,350000.0
2009-04-21 08:43:00,12.065,12.17,12.065,12.137,350000.0
2009-04-21 08:44:00,12.125,12.176,12.054,12.091,400000.0
2009-04-21 08:45:00,12.171,12.171,12.085,12.092,350000.0
2009-04-21 08:46:00,12.171,12.171,12.089,12.16,350000.0
2009-04-21 08:47:00,12.18,12.18,12.077,12.127,350000.0
2009-04-21 08:48:00,12.091,12.175,12.091,12.117,500000.0
2009-04-21 08:49:00,12.086,12.199,12.073,12.199,350000.0
2009-04-21 08:50:00,12.054,12.18,12.045,12.071,550000.0
2009-04-21 08:51:00,12.074,12.165,12.038,12.124,350000.0
2009-04-21 08:52:00,12.167,12.174,12.101,12.174,550000.0
2009-04-21 08:53:00,12.06,12.152,12.053,12.122,350000.0
2009-04-21 08:54:00,12.153,12.159,12.034,12.073,400000.0
2009-04-21 08:55:00,12.098,12.136,12.059,12.106,550000.0
2009-04-21 08:56:00,12.056,12.131,12.04,12.101,400000.0
2009-04-21 08:57:00,12.094,12.144,12.091,12.144,350000.0
2009-04-21 08:58:00,12.111,12.128,12.019,12.086,350000.0
2009-04-21 08:59:00,12.108,12.111,12.037,12.097,400000.0
2009-04-21 09:00:00,12.12,12.125,12.006,12.059,1500000.0
2009-04-21 09:01:00,12.109,12.114,12.031,12.107,1250000.0
2009-04-21 09:02:00,12.033,12.102,11.993,12.004,400000.0
2009-04-21 09:03:00,12.051,12.11,11.991,12.073,1300000.0
2009-04-21 09:04:00,12.079,12.1,12.007,12.02,450000.0
2009-04-21 09:05:00,12.064,12.098,12.023,12.068,1800000.0
2009-04-21 09:06:00,12.097,12.097,12.026,12.067,1250000.0
2009-04-21 09:07:00,12.068,12.109,11.961,12.089,500000.0
2009-04-21 09:08:00,12.091,12.148,12.009,12.091,550000.0
2009-04-21 09:09:00,12.047,12.113,12.036,12.04,500000.0
2009-04-21 09:10:00,12.047,12.136,12.012,12.066,450000.0
2009-04-21 09:11:00,12.14,12.15,12.14,12.14,550000.0
2009-04-21 09:12:00,12.117,12.143,12.009,12.084,550000.0
2009-04-21 09:13:00,12.061,12.087,11.957,12.075,1450000.0
2009-04-21 09:14:00,12.104,12.128,12.016,12.067,350000.0
2009-04-21 09:15:00,12.075,12.099,11.997,12.053,400000.0
2009-04-21 09:16:00,12.141,12.15,11.993,12.081,1500000.0
2009-04-21 09:17:00,12.065,12.095,12.038,12.083,1500000.0
2009-04-21 09:18:00,12.077,12.139,12.031,12.031,1650000.0
2009-04-21 09:19:00,12.062,12.151,12.042,12.074,1800000.0
2009-04-21 09:20:00,12.048,12.098,12.005,12.087,350000.0
2009-04-21 09:21:00,12.086,12.134,12.066,12.111,500000.0
2009-04-21 09:22:00,12.116,12.162,12.039,12.053,400000.0
2009-04-21 09:23:00,12.057,12.067,11.982,12.044,350000.0
2009-04-21 09:24:00,12.066,12.102,11.994,12.038,1500000.0
2009-04-21 09:25:00,12.052,12.163,12.052,12.127,400000.0
2009-04-21 09:26:00,12.048,12.115,12.019,12.096,350000.0
2009-04-21 09:27:00,12.087,12.141,12.032,12.133,400000.0
2009-04-21 09:28:00,12.05,12.134,12.042,12.064,1550000.0
2009-04-21 09:29:00,12.031,12.111,12.006,12.018,1400000.0
2009-04-21 09:30:00,12.063,12.145,12.012,12.059,450000.0
2009-04-21 09:31:00,12.115,12.115,12.037,12.108,400000.0
2009-04-21 09:32:00,12.031,12.047,12.009,12.045,350000.0
2009-04-21 09:33:00,12.078,12.104,12.017,12.02,400000.0
2009-04-21 09:34:00,12.018,12.166,11.977,12.039,1950000.0
2009-04-21 09:35:00,12.045,12.183,12.041,12.143,1450000.0
2009-04-21 09:36:00,12.049,12.154,12.039,12.039,1600000.0
2009-04-21 09:37:00,12.066,12.113,12.021,12.052,400000.0
2009-04-21 09:38:00,12.082,12.138,12.059,12.081,500000.0
2009-04-21 09:39:00,12.124,12.231,12.086,12.086,550000.0
2009-04-21 09:40:00,12.021,12.18,12.018,12.138,400000.0
2009-04-21 09:41:00,12.051,12.171,12.041,12.083,350000.0
2009-04-21 09:42:00,12.145,12.155,12.055,12.138,350000.0
2009-04-21 09:43:00,12.091,12.141,12.057,12.141,300000.0
2009-04-21 09:44:00,12.064,12.206,12.064,12.097,500000.0
2009-04-21 09:45:00,12.192,12.201,12.106,12.108,450000.0
2009-04-21 09:46:00,12.16,12.189,12.078,12.172,400000.0
2009-04-21 09:47:00,12.102,12.183,12.102,12.104,350000.0
2009-04-21 09:48:00,12.031,12.135,12.021,12.091,400000.0
2009-04-21 09:49:00,12.172,12.236,12.089,12.131,400000.0
2009-04-21 09:50:00,12.076,12.153,12.056,12.149,800000.0
2009-04-21 09:51:00,12.183,12.183,12.082,12.082,400000.0
2009-04-21 09:52:00,12.146,12.196,12.055,12.16,400000.0
2009-04-21 09:53:00,12.109,12.209,12.067,12.165,450000.0
2009-04-21 09:54:00,12.176,12.176,12.028,12.142,750000.0
2009-04-21 09:55:00,12.19,12.19,12.056,12.149,450000.0
2009-04-21 09:56:00,12.153,12.186,12.061,12.153,550000.0
2009-04-21 09:57:00,12.151,12.162,12.111,12.141,350000.0
2009-04-21 09:58:00,12.083,12.157,12.046,12.046,400000.0
2009-04-21 09:59:00,12.184,12.185,12.052,12.104,450000.0
2009-04-21 10:00:00,12.088,12.146,12.059,12.146,600000.0
2009-04-21 10:01:00,12.128,12.223,12.08,12.203,400000.0
2009-04-21 10:02:00,12.172,12.172,12.036,12.1,400000.0
2009-04-21 10:03:00,12.148,12.215,12.057,12.069,500000.0
2009-04-21 10:04:00,12.083,12.171,12.033,12.122,550000.0
2009-04-21 10:05:00,12.125,12.179,12.091,12.1,350000.0
2009-04-21 10:06:00,12.139,12.146,12.024,12.08,550000.0
2009-04-21 10:07:00,12.133,12.172,12.053,12.172,450000.0
2009-04-21 10:08:00,12.166,12.181,12.073,12.118,550000.0
2009-04-21 10:09:00,12.089,12.14,12.069,12.121,500000.0
2009-04-21 10:10:00,12.136,12.189,12.041,12.041,650000.0
2009-04-21 10:11:00,12.166,12.166,12.048,12.143,400000.0
2009-04-21 10:12:00,12.036,12.184,12.035,12.101,400000.0
2009-04-21 10:13:00,12.034,12.11,12.018,12.075,350000.0
2009-04-21 10:14:00,12.069,12.163,12.069,12.078,550000.0
2009-04-21 10:15:00,12.034,12.165,12.007,12.102,650000.0
2009-04-21 10:16:00,12.08,12.152,12.066,12.099,350000.0
2009-04-21 10:17:00,12.127,12.187,12.077,12.159,400000.0
2009-04-21 10:18:00,12.158,12.177,12.047,12.177,750000.0
2009-04-21 10:19:00,12.067,12.178,12.067,12.178,300000.0
2009-04-21 10:20:00,12.178,12.191,12.063,12.15,600000.0
2009-04-21 10:21:00,12.038,12.172,12.038,12.139,500000.0
2009-04-21 10:22:00,12.104,12.114,12.036,12.036,350000.0
2009-04-21 10:23:00,12.19,12.19,12.19,12.19,250000.0
2009-04-21 10:25:00,12.055,12.125,12.02,12.067,250000.0
2009-04-21 10:26:00,12.17,12.17,12.033,12.169,350000.0
2009-04-21 10:27:00,12.125,12.166,12.048,12.056,400000.0
2009-04-21 10:28:00,12.141,12.207,12.066,12.124,600000.0
2009-04-21 10:29:00,12.135,12.136,12.036,12.069,450000.0
2009-04-21 10:30:00,12.156,12.156,12.038,12.062,400000.0
2009-04-21 10:31:00,12.156,12.188,11.99,11.99,350000.0
2009-04-21 10:32:00,12.105,12.162,12.022,12.162,650000.0
2009-04-21 10:33:00,12.128,12.179,12.047,12.052,450000.0
2009-04-21 10:34:00,12.106,12.136,12.002,12.131,450000.0
2009-04-21 10:35:00,12.1,12.149,11.99,12.041,550000.0
2009-04-21 10:36:00,12.044,12.152,12.044,12.107,400000.0
2009-04-21 10:37:00,12.129,12.129,12.004,12.083,400000.0
2009-04-21 10:38:00,12.134,12.17,12.02,12.134,550000.0
2009-04-21 10:39:00,12.05,12.158,12.027,12.158,350000.0
2009-04-21 10:40:00,12.077,12.171,12.039,12.119,550000.0
2009-04-21 10:41:00,12.169,12.172,12.016,12.05,400000.0
2009-04-21 10:42:00,12.083,12.148,12.034,12.096,400000.0
2009-04-21 10:43:00,12.086,12.138,12.013,12.065,500000.0
2009-04-21 10:44:00,12.102,12.181,12.088,12.132,400000.0
2009-04-21 10:45:00,12.041,12.162,12.041,12.069,350000.0
2009-04-21 10:46:00,12.041,12.185,12.041,12.047,600000.0
2009-04-21 10:47:00,12.114,12.13,12.043,12.049,400000.0
2009-04-21 10:48:00,12.025,12.185,12.025,12.131,400000.0
2009-04-21 10:49:00,12.031,12.155,12.031,12.14,400000.0
2009-04-21 10:50:00,12.169,12.21,12.061,12.061,450000.0
2009-04-21 10:51:00,12.072,12.171,12.048,12.171,350000.0
2009-04-21 10:52:00,12.058,12.197,12.058,12.094,550000.0
2009-04-21 10:53:00,12.144,12.168,12.042,12.135,400000.0
2009-04-21 10:54:00,12.121,12.183,12.023,12.174,400000.0
2009-04-21 10:55:00,12.045,12.17,12.045,12.17,400000.0
2009-04-21 10:56:00,12.129,12.142,12.022,12.142,400000.0
2009-04-21 10:57:00,12.102,12.16,12.065,12.065,400000.0
2009-04-21 10:58:00,12.134,12.147,12.025,12.147,400000.0
2009-04-21 10:59:00,12.151,12.175,12.036,12.083,350000.0
2009-04-21 11:00:00,12.065,12.154,12.044,12.07,400000.0
2009-04-21 11:01:00,12.029,12.157,12.029,12.124,550000.0
2009-04-21 11:02:00,12.145,12.145,11.998,12.075,350000.0
2009-04-21 11:03:00,12.055,12.17,12.046,12.079,400000.0
2009-04-21 11:04:00,12.165,12.165,12.026,12.154,500000.0
2009-04-21 11:05:00,12.113,12.155,12.074,12.146,400000.0
2009-04-21 11:06:00,12.05,12.171,12.037,12.116,450000.0
2009-04-21 11:07:00,12.158,12.158,12.029,12.034,350000.0
2009-04-21 11:08:00,12.039,12.179,12.025,12.113,500000.0
2009-04-21 11:09:00,12.06,12.222,12.06,12.191,500000.0
2009-04-21 11:10:00,12.03,12.127,12.03,12.115,450000.0
2009-04-21 11:11:00,12.062,12.146,12.003,12.146,400000.0
2009-04-21 11:12:00,12.069,12.169,12.033,12.061,600000.0
2009-04-21 11:13:00,12.142,12.184,12.097,12.102,500000.0
2009-04-21 11:14:00,12.176,12.183,12.056,12.076,350000.0
2009-04-21 11:15:00,12.091,12.132,12.027,12.115,400000.0
2009-04-21 11:16:00,12.163,12.216,12.075,12.075,400000.0
2009-04-21 11:17:00,12.195,12.217,12.087,12.159,700000.0
2009-04-21 11:18:00,12.153,12.171,12.039,12.079,400000.0
2009-04-21 11:19:00,12.112,12.176,12.081,12.087,450000.0
2009-04-21 11:20:00,12.157,12.172,12.079,12.172,500000.0
2009-04-21 11:21:00,12.036,12.143,12.015,12.016,450000.0
2009-04-21 11:22:00,12.073,12.127,12.022,12.125,500000.0
2009-04-21 11:23:00,12.141,12.141,12.027,12.037,400000.0
2009-04-21 11:24:00,12.058,12.117,12.014,12.035,400000.0
2009-04-21 11:25:00,12.059,12.16,12.059,12.136,300000.0
2009-04-21 11:26:00,12.129,12.132,11.992,12.132,450000.0
2009-04-21 11:27:00,12.173,12.174,12.042,12.151,450000.0
2009-04-21 11:28:00,12.074,12.188,12.062,12.084,500000.0
2009-04-21 11:29:00,12.074,12.184,12.053,12.18,600000.0
2009-04-21 11:30:00,12.091,12.164,12.07,12.079,400000.0
2009-04-21 11:31:00,12.117,12.121,12.012,12.111,550000.0
2009-04-21 11:32:00,12.155,12.162,12.052,12.134,650000.0
2009-04-21 11:33:00,12.134,12.134,12.023,12.126,550000.0
2009-04-21 11:34:00,12.128,12.144,12.034,12.069,350000.0
2009-04-21 11:35:00,12.138,12.145,12.059,12.111,400000.0
2009-04-21 11:36:00,12.171,12.187,12.05,12.142,500000.0
2009-04-21 11:37:00,12.098,12.144,12.048,12.134,450000.0
2009-04-21 11:38:00,12.173,12.173,12.048,12.084,400000.0
2009-04-21 11:39:00,12.154,12.154,12.001,12.131,550000.0
2009-04-21 11:40:00,12.133,12.133,12.025,12.025,500000.0
2009-04-21 11:41:00,12.124,12.163,12.034,12.161,400000.0
2009-04-21 11:42:00,12.091,12.126,12.004,12.114,350000.0
2009-04-21 11:43:00,12.117,12.147,12.029,12.085,550000.0
2009-04-21 11:44:00,12.153,12.171,12.039,12.133,400000.0
2009-04-21 11:45:00,12.054,12.201,12.054,12.075,400000.0
2009-04-21 11:46:00,12.088,12.162,12.038,12.129,450000.0
2009-04-21 11:47:00,12.082,12.165,12.053,12.133,600000.0
2009-04-21 11:48:00,12.116,12.136,12.011,12.052,450000.0
2009-04-21 11:49:00,12.024,12.151,12.001,12.151,350000.0
2009-04-21 11:50:00,12.151,12.151,12.012,12.032,350000.0
2009-04-21 11:51:00,12.099,12.167,12.028,12.028,450000.0
2009-04-21 11:52:00,12.026,12.146,11.986,12.042,350000.0
2009-04-21 11:53:00,12.049,12.12,12.036,12.036,500000.0
2009-04-21 11:54:00,12.036,12.208,12.036,12.16,650000.0
2009-04-21 11:55:00,12.101,12.209,12.064,12.085,550000.0
2009-04-21 11:56:00,12.126,12.157,12.058,12.059,400000.0
2009-04-21 11:57:00,12.112,12.202,12.041,12.057,550000.0
2009-04-21 11:58:00,12.127,12.127,12.036,12.102,450000.0
2009-04-21 11:59:00,12.142,12.156,11.976,11.976,550000.0
2009-04-21 12:00:00,12.089,12.174,12.065,12.172,450000.0
2009-04-21 12:01:00,12.157,12.17,12.062,12.084,350000.0
2009-04-21 12:02:00,12.098,12.164,12.029,12.029,350000.0
2009-04-21 12:03:00,12.015,12.153,12.015,12.153,450000.0
2009-04-21 12:04:00,12.169,12.175,12.038,12.065,550000.0
2009-04-21 12:05:00,12.119,12.179,12.049,12.139,450000.0
2009-04-21 12:07:00,12.013,12.136,12.013,12.031,350000.0
2009-04-21 12:08:00,12.158,12.158,12.038,12.047,500000.0
2009-04-21 12:09:00,12.076,12.181,12.062,12.162,550000.0
2009-04-21 12:10:00,12.141,12.146,12.088,12.138,350000.0
2009-04-21 12:11:00,12.062,12.117,12.026,12.034,350000.0
2009-04-21 12:12:00,12.036,12.157,12.021,12.142,550000.0
2009-04-21 12:13:00,12.161,12.161,12.042,12.15,350000.0
2009-04-21 12:14:00,12.073,12.132,12.02,12.048,450000.0
2009-04-21 12:15:00,12.158,12.17,12.055,12.134,350000.0
2009-04-21 12:16:00,12.085,12.108,12.003,12.108,500000.0
2009-04-21 12:17:00,12.116,12.167,12.028,12.154,450000.0
2009-04-21 12:18:00,12.054,12.192,12.046,12.119,350000.0
2009-04-21 12:19:00,12.075,12.094,11.998,12.003,550000.0
2009-04-21 12:20:00,12.145,12.159,12.083,12.083,350000.0
2009-04-21 12:21:00,12.001,12.18,12.001,12.119,400000.0
2009-04-21 12:22:00,12.004,12.135,11.988,12.015,400000.0
2009-04-21 12:23:00,12.118,12.136,12.011,12.086,550000.0
2009-04-21 12:24:00,12.055,12.131,11.995,12.104,500000.0
2009-04-21 12:25:00,12.113,12.117,12.024,12.03,450000.0
2009-04-21 12:26:00,12.085,12.106,12.029,12.055,350000.0
2009-04-21 12:27:00,12.009,12.122,11.944,12.122,500000.0
2009-04-21 12:28:00,12.002,12.108,11.988,12.006,350000.0
2009-04-21 12:29:00,12.063,12.111,11.985,12.018,400000.0
2009-04-21 12:30:00,12.041,12.12,12.015,12.12,400000.0
2009-04-21 12:31:00,12.061,12.08,12.027,12.059,350000.0
2009-04-21 12:32:00,11.988,12.144,11.988,12.097,450000.0
2009-04-21 12:33:00,11.991,12.119,11.991,12.09,450000.0
2009-04-21 12:34:00,12.07,12.083,11.956,12.083,500000.0
2009-04-21 12:35:00,12.006,12.098,11.983,12.014,600000.0
2009-04-21 12:36:00,12.075,12.111,11.999,12.074,550000.0
2009-04-21 12:37:00,12.102,12.111,11.992,12.073,400000.0
2009-04-21 12:38:00,12.024,12.133,12.024,12.133,400000.0
2009-04-21 12:39:00,12.059,12.107,11.992,12.037,550000.0
2009-04-21 12:40:00,11.977,12.121,11.972,12.006,450000.0
2009-04-21 12:41:00,12.119,12.133,12.013,12.069,550000.0
2009-04-21 12:42:00,12.132,12.132,11.985,12.091,500000.0
2009-04-21 12:43:00,12.139,12.139,12.003,12.003,350000.0
2009-04-21 12:44:00,12.045,12.141,11.997,12.141,400000.0
2009-04-21 12:45:00,12.012,12.144,12.012,12.027,400000.0
2009-04-21 12:46:00,11.999,12.13,11.999,12.056,400000.0
2009-04-21 12:47:00,12.052,12.096,12.011,12.093,350000.0
2009-04-21 12:48:00,12.112,12.112,11.961,12.066,500000.0
2009-04-21 12:49:00,12.028,12.148,12.017,12.043,500000.0
2009-04-21 12:50:00,11.987,12.157,11.987,12.118,450000.0
2009-04-21 12:51:00,12.114,12.128,12.015,12.02,400000.0
2009-04-21 12:52:00,12.093,12.122,11.996,12.009,350000.0
2009-04-21 12:53:00,12.015,12.125,12.005,12.125,400000.0
2009-04-21 12:54:00,12.055,12.15,12.032,12.118,400000.0
2009-04-21 12:55:00,12.081,12.117,11.99,12.053,400000.0
2009-04-21 12:56:00,12.132,12.137,12.011,12.128,450000.0
2009-04-21 12:57:00,12.07,12.126,12.006,12.081,400000.0
2009-04-21 12:58:00,12.034,12.119,11.997,12.119,400000.0
2009-04-21 12:59:00,12.052,12.153,12.002,12.067,350000.0
2009-04-21 13:00:00,12.11,12.11,11.988,12.042,550000.0
2009-04-21 13:01:00,12.022,12.093,11.98,12.056,550000.0
2009-04-21 13:02:00,12.016,12.158,11.977,12.043,450000.0
2009-04-21 13:03:00,12.096,12.096,11.98,12.077,350000.0
2009-04-21 13:04:00,12.066,12.066,11.934,12.009,450000.0
2009-04-21 13:05:00,12.021,12.13,11.975,12.095,400000.0
2009-04-21 13:06:00,12.07,12.094,11.984,11.984,500000.0
2009-04-21 13:07:00,12.053,12.121,12.017,12.121,450000.0
2009-04-21 13:08:00,12.063,12.113,11.993,12.104,350000.0
2009-04-21 13:09:00,12.028,12.14,12.005,12.013,550000.0
2009-04-21 13:10:00,11.955,12.103,11.952,12.103,500000.0
2009-04-21 13:11:00,12.078,12.092,11.994,12.064,400000.0
2009-04-21 13:12:00,12.11,12.117,11.99,12.079,350000.0
2009-04-21 13:13:00,12.112,12.125,11.978,12.125,400000.0
2009-04-21 13:14:00,12.012,12.11,11.993,12.076,400000.0
2009-04-21 13:15:00,12.072,12.072,11.978,11.999,450000.0
2009-04-21 13:16:00,12.122,12.13,12.003,12.079,500000.0
2009-04-21 13:17:00,11.994,12.17,11.994,12.052,450000.0
2009-04-21 13:18:00,12.084,12.084,11.978,12.029,350000.0
2009-04-21 13:19:00,11.985,12.114,11.985,12.019,700000.0
2009-04-21 13:20:00,12.007,12.127,11.945,12.034,800000.0
2009-04-21 13:21:00,12.059,12.075,11.99,12.071,400000.0
2009-04-21 13:22:00,11.955,12.11,11.955,12.003,550000.0
2009-04-21 13:23:00,12.079,12.091,11.972,12.013,450000.0
2009-04-21 13:24:00,12.068,12.087,11.978,12.073,350000.0
2009-04-21 13:25:00,11.97,12.104,11.966,12.074,450000.0
2009-04-21 13:26:00,12.009,12.075,11.976,11.979,350000.0
2009-04-21 13:27:00,11.985,12.121,11.985,12.008,500000.0
2009-04-21 13:28:00,12.074,12.097,11.958,12.022,350000.0
2009-04-21 13:29:00,12.094,12.107,11.987,12.094,400000.0
2009-04-21 13:30:00,12.108,12.108,12.02,12.093,450000.0
2009-04-21 13:31:00,12.124,12.124,12.019,12.087,400000.0
2009-04-21 13:32:00,12.085,12.085,11.977,11.986,450000.0
2009-04-21 13:33:00,12.065,12.136,12.014,12.064,350000.0
2009-04-21 13:34:00,11.998,12.168,11.998,12.137,700000.0
2009-04-21 13:35:00,12.116,12.167,12.03,12.05,550000.0
2009-04-21 13:36:00,12.023,12.115,12.001,12.107,650000.0
2009-04-21 13:37:00,12.129,12.129,12.037,12.102,350000.0
2009-04-21 13:38:00,12.103,12.136,11.99,11.99,400000.0
2009-04-21 13:39:00,12.031,12.129,12.031,12.059,600000.0
2009-04-21 13:40:00,12.076,12.145,12.072,12.145,400000.0
2009-04-21 13:41:00,12.045,12.155,12.041,12.05,400000.0
2009-04-21 13:42:00,12.058,12.123,12.018,12.029,350000.0
2009-04-21 13:43:00,12.145,12.15,12.001,12.061,750000.0
2009-04-21 13:44:00,12.057,12.171,12.057,12.171,450000.0
2009-04-21 13:45:00,12.069,12.193,12.045,12.149,350000.0
2009-04-21 13:46:00,12.145,12.154,12.055,12.093,400000.0
2009-04-21 13:47:00,12.054,12.172,12.052,12.071,550000.0
2009-04-21 13:48:00,12.158,12.158,12.084,12.151,350000.0
2009-04-21 13:49:00,12.083,12.146,12.039,12.042,350000.0
2009-04-21 13:50:00,12.096,12.191,12.069,12.069,550000.0
2009-04-21 13:51:00,12.064,12.169,12.033,12.169,350000.0
2009-04-21 13:52:00,12.16,12.169,12.084,12.084,400000.0
2009-04-21 13:53:00,12.191,12.202,12.074,12.165,550000.0
2009-04-21 13:54:00,12.104,12.177,12.042,12.147,400000.0
2009-04-21 13:55:00,12.171,12.183,12.075,12.183,350000.0
2009-04-21 13:56:00,12.096,12.166,12.088,12.149,500000.0
2009-04-21 13:57:00,12.178,12.193,12.067,12.116,400000.0
2009-04-21 13:58:00,12.19,12.19,12.044,12.044,750000.0
2009-04-21 13:59:00,12.169,12.169,12.059,12.141,350000.0
2009-04-21 14:00:00,12.091,12.173,12.05,12.138,600000.0
2009-04-21 14:01:00,12.166,12.166,12.07,12.154,400000.0
2009-04-21 14:02:00,12.151,12.151,12.031,12.137,350000.0
2009-04-21 14:03:00,12.063,12.14,12.061,12.14,350000.0
2009-04-21 14:04:00,12.055,12.181,12.055,12.181,400000.0
2009-04-21 14:05:00,12.168,12.169,12.031,12.169,400000.0
2009-04-21 14:06:00,12.179,12.179,12.063,12.068,450000.0
2009-04-21 14:07:00,12.159,12.161,12.032,12.161,350000.0
2009-04-21 14:08:00,12.066,12.144,12.023,12.139,400000.0
2009-04-21 14:09:00,12.176,12.176,12.038,12.094,400000.0
2009-04-21 14:10:00,12.108,12.183,12.048,12.183,400000.0
2009-04-21 14:11:00,12.167,12.171,12.057,12.163,500000.0
2009-04-21 14:12:00,12.18,12.18,12.071,12.151,350000.0
2009-04-21 14:13:00,12.123,12.184,12.045,12.161,450000.0
2009-04-21 14:14:00,12.109,12.17,12.063,12.123,550000.0
2009-04-21 14:15:00,12.112,12.14,12.024,12.074,350000.0
2009-04-21 14:16:00,12.132,12.155,12.066,12.075,400000.0
2009-04-21 14:17:00,12.103,12.177,12.052,12.117,400000.0
2009-04-21 14:18:00,12.06,12.11,12.032,12.096,400000.0
2009-04-21 14:19:00,12.03,12.17,11.976,12.17,700000.0
2009-04-21 14:20:00,12.139,12.159,12.037,12.123,500000.0
2009-04-21 14:21:00,12.187,12.187,12.063,12.121,400000.0
2009-04-21 14:22:00,12.152,12.152,12.046,12.145,400000.0
2009-04-21 14:23:00,12.145,12.193,12.063,12.117,450000.0
2009-04-21 14:24:00,12.169,12.207,12.107,12.192,400000.0
2009-04-21 14:25:00,12.134,12.198,12.094,12.15,450000.0
2009-04-21 14:26:00,12.192,12.22,12.067,12.188,450000.0
2009-04-21 14:27:00,12.173,12.187,12.069,12.129,400000.0
2009-04-21 14:28:00,12.212,12.237,12.074,12.113,450000.0
2009-04-21 14:29:00,12.098,12.171,12.088,12.088,550000.0
2009-04-21 14:30:00,12.069,12.201,12.035,12.172,550000.0
2009-04-21 14:31:00,12.192,12.192,12.03,12.095,400000.0
2009-04-21 14:32:00,12.145,12.174,12.079,12.147,350000.0
2009-04-21 14:33:00,12.144,12.208,12.075,12.075,650000.0
2009-04-21 14:34:00,12.188,12.188,12.109,12.17,350000.0
2009-04-21 14:35:00,12.172,12.185,12.058,12.185,350000.0
2009-04-21 14:36:00,12.191,12.192,12.08,12.158,400000.0
2009-04-21 14:37:00,12.044,12.169,12.02,12.169,450000.0
2009-04-21 14:38:00,12.184,12.184,12.034,12.089,500000.0
2009-04-21 14:39:00,12.115,12.156,12.063,12.094,500000.0
2009-04-21 14:40:00,12.174,12.174,12.088,12.118,300000.0
2009-04-21 14:41:00,12.189,12.189,12.038,12.128,450000.0
2009-04-21 14:42:00,12.143,12.143,12.007,12.038,500000.0
2009-04-21 14:43:00,12.149,12.154,12.064,12.154,350000.0
2009-04-21 14:44:00,12.04,12.179,12.035,12.122,350000.0
2009-04-21 14:45:00,12.117,12.119,12.054,12.059,400000.0
2009-04-21 14:46:00,12.154,12.154,12.027,12.092,450000.0
2009-04-21 14:47:00,12.173,12.229,12.087,12.183,550000.0
2009-04-21 14:48:00,12.14,12.159,12.072,12.072,400000.0
2009-04-21 14:49:00,12.14,12.174,12.07,12.099,400000.0
2009-04-21 14:50:00,12.1,12.188,12.061,12.072,500000.0
2009-04-21 14:51:00,12.114,12.2,12.11,12.168,350000.0
2009-04-21 14:52:00,12.132,12.189,12.092,12.092,500000.0
2009-04-21 14:53:00,12.147,12.19,12.041,12.19,450000.0
2009-04-21 14:54:00,12.187,12.193,12.051,12.069,550000.0
2009-04-21 14:55:00,12.144,12.165,12.058,12.058,450000.0
2009-04-21 14:56:00,12.151,12.206,12.034,12.145,600000.0
2009-04-21 14:57:00,12.077,12.13,12.031,12.031,400000.0
2009-04-21 14:58:00,12.054,12.125,11.996,12.125,450000.0
2009-04-21 14:59:00,12.172,12.172,12.093,12.166,350000.0
2009-04-21 15:00:00,12.078,12.181,12.042,12.161,350000.0
2009-04-21 15:01:00,12.175,12.175,12.059,12.133,450000.0
2009-04-21 15:02:00,12.091,12.183,12.033,12.041,400000.0
2009-04-21 15:03:00,12.061,12.154,12.026,12.133,500000.0
2009-04-21 15:04:00,12.096,12.132,12.031,12.053,500000.0
2009-04-21 15:05:00,12.115,12.168,12.062,12.168,550000.0
2009-04-21 15:06:00,12.13,12.174,12.044,12.076,400000.0
2009-04-21 15:07:00,12.142,12.19,12.075,12.1,500000.0
2009-04-21 15:08:00,12.121,12.166,12.053,12.053,350000.0
2009-04-21 15:09:00,12.047,12.124,11.999,12.073,450000.0
2009-04-21 15:10:00,12.08,12.156,12.05,12.081,400000.0
2009-04-21 15:11:00,12.048,12.17,12.048,12.164,450000.0
2009-04-21 15:12:00,12.144,12.144,11.994,12.021,500000.0
2009-04-21 15:13:00,12.049,12.063,11.986,11.994,400000.0
2009-04-21 15:14:00,12.125,12.151,11.971,12.072,400000.0
2009-04-21 15:15:00,12.039,12.136,11.997,12.017,500000.0
2009-04-21 15:16:00,12.126,12.133,12.004,12.024,350000.0
2009-04-21 15:17:00,12.069,12.12,12.027,12.042,550000.0
2009-04-21 15:18:00,12.062,12.131,11.982,12.131,400000.0
2009-04-21 15:19:00,12.065,12.184,12.02,12.184,350000.0
2009-04-21 15:20:00,11.999,12.145,11.999,12.001,550000.0
2009-04-21 15:21:00,12.107,12.134,12.033,12.033,400000.0
2009-04-21 15:22:00,12.139,12.152,12.088,12.144,400000.0
2009-04-21 15:23:00,12.108,12.108,12.031,12.095,350000.0
2009-04-21 15:24:00,12.097,12.139,12.004,12.107,500000.0
2009-04-21 15:25:00,12.09,12.134,12.047,12.047,350000.0
2009-04-21 15:26:00,12.123,12.19,12.059,12.059,550000.0
2009-04-21 15:27:00,12.136,12.16,12.063,12.098,400000.0
2009-04-21 15:28:00,12.066,12.153,12.066,12.151,400000.0
2009-04-21 15:29:00,12.086,12.132,11.989,12.048,500000.0
2009-04-21 15:30:00,12.136,12.137,12.022,12.022,350000.0
2009-04-21 15:31:00,12.007,12.109,12.007,12.031,550000.0
2009-04-21 15:32:00,12.105,12.129,12.004,12.103,350000.0
2009-04-21 15:33:00,12.078,12.146,12.032,12.146,400000.0
2009-04-21 15:34:00,12.068,12.173,12.068,12.164,350000.0
2009-04-21 15:35:00,12.132,12.132,12.022,12.102,600000.0
2009-04-21 15:36:00,12.025,12.126,12.019,12.048,450000.0
2009-04-21 15:37:00,12.136,12.178,12.064,12.111,550000.0
2009-04-21 15:38:00,12.015,12.139,11.995,12.125,600000.0
2009-04-21 15:39:00,12.12,12.163,12.031,12.034,550000.0
2009-04-21 15:40:00,12.044,12.128,12.005,12.069,500000.0
2009-04-21 15:41:00,12.009,12.119,12.009,12.037,500000.0
2009-04-21 15:42:00,12.108,12.139,12.011,12.011,400000.0
2009-04-21 15:43:00,12.027,12.114,12.027,12.054,500000.0
2009-04-21 15:44:00,12.061,12.122,12.052,12.06,400000.0
2009-04-21 15:45:00,12.138,12.138,12.007,12.062,350000.0
2009-04-21 15:46:00,12.103,12.141,11.978,12.141,400000.0
2009-04-21 15:47:00,12.025,12.15,12.012,12.012,350000.0
2009-04-21 15:48:00,12.042,12.121,12.025,12.035,550000.0
2009-04-21 15:49:00,12.082,12.131,12.032,12.105,400000.0
2009-04-21 15:50:00,12.103,12.119,12.009,12.018,500000.0
2009-04-21 15:51:00,12.102,12.12,12.004,12.024,550000.0
2009-04-21 15:52:00,12.099,12.11,11.997,12.038,450000.0
2009-04-21 15:53:00,12.076,12.096,11.961,12.013,500000.0
2009-04-21 15:54:00,11.954,12.102,11.954,12.076,350000.0
2009-04-21 15:55:00,11.972,12.01,11.907,11.978,400000.0
2009-04-21 15:56:00,11.995,12.097,11.954,12.023,500000.0
2009-04-21 15:57:00,12.097,12.101,11.979,11.979,450000.0
2009-04-21 15:58:00,11.977,12.091,11.967,12.04,750000.0
2009-04-21 15:59:00,12.093,12.093,11.978,12.073,550000.0
2009-04-21 16:00:00,11.969,12.08,11.969,11.981,350000.0
2009-04-21 16:01:00,12.088,12.088,11.948,11.987,350000.0
2009-04-21 16:02:00,11.981,12.112,11.981,12.052,550000.0
2009-04-21 16:03:00,12.073,12.108,11.985,12.086,400000.0
2009-04-21 16:04:00,12.109,12.109,11.979,12.034,350000.0
2009-04-21 16:05:00,12.018,12.089,11.935,12.089,400000.0
2009-04-21 16:06:00,12.121,12.123,11.999,12.087,500000.0
2009-04-21 16:07:00,12.07,12.091,11.949,11.949,500000.0
2009-04-21 16:08:00,12.032,12.119,11.992,12.007,550000.0
2009-04-21 16:09:00,12.08,12.08,11.954,12.015,350000.0
2009-04-21 16:10:00,11.996,12.083,11.992,12.059,400000.0
2009-04-21 16:11:00,12.04,12.067,11.992,12.005,450000.0
2009-04-21 16:12:00,12.045,12.108,11.95,12.05,400000.0
2009-04-21 16:13:00,12.036,12.11,11.976,12.073,400000.0
2009-04-21 16:14:00,12.019,12.11,12.006,12.11,400000.0
2009-04-21 16:15:00,12.087,12.097,11.998,11.998,500000.0
2009-04-21 16:16:00,12.114,12.114,11.982,12.01,450000.0
2009-04-21 16:17:00,11.966,12.124,11.949,12.077,500000.0
2009-04-21 16:18:00,12.067,12.122,12.04,12.046,350000.0
2009-04-21 16:19:00,12.077,12.104,12.017,12.022,550000.0
2009-04-21 16:20:00,11.98,12.1,11.959,12.003,550000.0
2009-04-21 16:21:00,11.951,12.078,11.914,12.008,500000.0
2009-04-21 16:22:00,12.062,12.115,12.009,12.055,350000.0
2009-04-21 16:23:00,11.951,12.098,11.943,12.064,550000.0
2009-04-21 16:24:00,12.041,12.107,11.986,11.986,350000.0
2009-04-21 16:25:00,12.082,12.083,11.999,12.056,400000.0
2009-04-21 16:26:00,12.05,12.151,12.027,12.027,500000.0
2009-04-21 16:27:00,12.019,12.097,11.982,11.99,400000.0
2009-04-21 16:28:00,12.039,12.114,12.014,12.027,450000.0
2009-04-21 16:29:00,12.032,12.108,11.976,11.976,450000.0
2009-04-21 16:30:00,11.964,12.058,11.964,12.051,550000.0
2009-04-21 16:31:00,12.04,12.071,11.943,11.996,350000.0
2009-04-21 16:32:00,12.086,12.086,11.98,11.98,500000.0
2009-04-21 16:33:00,12.095,12.1,11.991,12.02,400000.0
2009-04-21 16:34:00,12.068,12.068,11.908,11.961,400000.0
2009-04-21 16:35:00,11.964,12.062,11.964,11.976,450000.0
2009-04-21 16:36:00,11.947,12.047,11.913,11.971,500000.0
2009-04-21 16:37:00,11.939,12.043,11.889,11.907,350000.0
2009-04-21 16:38:00,12.009,12.02,11.912,11.927,550000.0
2009-04-21 16:39:00,12.009,12.016,11.893,11.893,400000.0
2009-04-21 16:40:00,12.051,12.051,11.906,11.936,550000.0
2009-04-21 16:41:00,11.949,12.01,11.879,11.926,500000.0
2009-04-21 16:42:00,11.962,12.053,11.919,12.053,400000.0
2009-04-21 16:43:00,11.927,12.072,11.927,11.956,350000.0
2009-04-21 16:44:00,11.912,12.024,11.912,11.942,350000.0
2009-04-21 16:45:00,11.956,12.036,11.867,11.914,550000.0
2009-04-21 16:46:00,12.03,12.055,11.928,12.055,400000.0
2009-04-21 16:47:00,12.04,12.051,11.94,11.991,450000.0
2009-04-21 16:48:00,12.015,12.05,11.916,11.916,350000.0
2009-04-21 16:49:00,11.908,12.039,11.908,11.928,400000.0
2009-04-21 16:50:00,11.994,12.039,11.925,12.002,500000.0
2009-04-21 16:51:00,11.958,12.03,11.911,11.987,400000.0
2009-04-21 16:52:00,11.927,12.03,11.881,11.929,450000.0
2009-04-21 16:53:00,12.053,12.053,11.899,12.042,500000.0
2009-04-21 16:54:00,12.045,12.045,11.918,11.923,550000.0
2009-04-21 16:55:00,12.019,12.045,11.952,12.045,600000.0
2009-04-21 16:56:00,12.067,12.121,11.98,11.997,550000.0
2009-04-21 16:57:00,12.02,12.067,11.923,11.977,350000.0
2009-04-21 16:58:00,12.082,12.098,11.964,12.01,600000.0
2009-04-21 16:59:00,11.974,12.113,11.972,12.024,350000.0
2009-04-21 17:00:00,11.915,12.061,11.915,12.044,450000.0
2009-04-21 17:01:00,11.973,12.058,11.937,12.058,350000.0
2009-04-21 17:02:00,12.023,12.045,11.919,11.933,350000.0
2009-04-21 17:03:00,12.036,12.036,11.962,11.973,450000.0
2009-04-21 17:04:00,11.99,12.017,11.868,12.017,300000.0
2009-04-21 17:05:00,11.927,11.988,11.911,11.988,550000.0
2009-04-21 17:06:00,11.993,12.011,11.89,11.983,450000.0
2009-04-21 17:07:00,11.983,12.035,11.905,11.93,500000.0
2009-04-21 17:08:00,11.968,11.996,11.839,11.996,450000.0
2009-04-21 17:09:00,11.922,12.034,11.922,12.002,450000.0
2009-04-21 17:10:00,12.016,12.016,11.885,11.963,500000.0
2009-04-21 17:11:00,11.974,12.02,11.902,11.997,450000.0
2009-04-21 17:12:00,11.995,12.001,11.869,11.955,450000.0
2009-04-21 17:13:00,11.874,11.982,11.851,11.863,550000.0
2009-04-21 17:14:00,11.947,11.986,11.857,11.86,350000.0
2009-04-21 17:15:00,11.954,11.954,11.842,11.854,550000.0
2009-04-21 17:16:00,11.941,11.968,11.824,11.943,550000.0
2009-04-21 17:17:00,11.943,11.997,11.892,11.908,400000.0
2009-04-21 17:18:00,11.947,11.998,11.855,11.998,350000.0
2009-04-21 17:19:00,11.906,11.973,11.839,11.892,400000.0
2009-04-21 17:20:00,11.838,11.993,11.838,11.881,400000.0
2009-04-21 17:21:00,11.904,12.015,11.898,11.898,400000.0
2009-04-21 17:22:00,11.911,12.003,11.855,11.942,500000.0
2009-04-21 17:23:00,11.994,11.998,11.83,11.835,450000.0
2009-04-21 17:24:00,11.976,11.976,11.864,11.952,350000.0
2009-04-21 17:25:00,11.915,12.029,11.876,11.985,700000.0
2009-04-21 17:26:00,11.95,11.963,11.837,11.949,550000.0
2009-04-21 17:27:00,11.89,12.018,11.865,12.018,400000.0
2009-04-21 17:28:00,11.963,11.991,11.841,11.883,450000.0
2009-04-21 17:29:00,11.899,11.962,11.893,11.893,350000.0
2009-04-21 17:30:00,11.967,11.992,11.847,11.952,500000.0
2009-04-21 17:31:00,11.919,12.006,11.865,11.927,350000.0
2009-04-21 17:32:00,11.84,11.953,11.84,11.912,400000.0
2009-04-21 17:33:00,11.877,11.978,11.871,11.923,350000.0
2009-04-21 17:34:00,11.951,11.961,11.855,11.897,500000.0
2009-04-21 17:35:00,11.86,11.994,11.86,11.867,450000.0
2009-04-21 17:36:00,11.848,11.955,11.848,11.955,550000.0
2009-04-21 17:37:00,11.972,11.987,11.883,11.963,400000.0
2009-04-21 17:38:00,11.973,11.988,11.852,11.852,650000.0
2009-04-21 17:39:00,11.913,11.98,11.892,11.933,550000.0
2009-04-21 17:40:00,12.004,12.021,11.875,12.021,450000.0
2009-04-21 17:41:00,11.972,11.996,11.854,11.931,550000.0
2009-04-21 17:42:00,11.942,12.022,11.926,11.945,350000.0
2009-04-21 17:43:00,12.014,12.017,11.866,12.01,500000.0
2009-04-21 17:44:00,11.998,12.005,11.899,11.899,350000.0
2009-04-21 17:45:00,12.024,12.025,11.934,11.951,400000.0
2009-04-21 17:46:00,12.025,12.025,11.876,11.921,750000.0
2009-04-21 17:47:00,12.006,12.015,11.867,11.911,500000.0
2009-04-21 17:48:00,11.915,11.943,11.856,11.903,400000.0
2009-04-21 17:49:00,11.954,11.961,11.825,11.882,600000.0
2009-04-21 17:50:00,11.979,11.979,11.852,11.972,600000.0
2009-04-21 17:51:00,11.973,11.997,11.892,11.997,500000.0
2009-04-21 17:52:00,11.995,11.996,11.882,11.979,450000.0
2009-04-21 17:53:00,11.887,12.013,11.861,11.861,700000.0
2009-04-21 17:54:00,11.964,12.018,11.884,11.961,450000.0
2009-04-21 17:55:00,11.988,11.988,11.844,11.944,400000.0
2009-04-21 17:56:00,11.86,11.999,11.86,11.999,350000.0
2009-04-21 17:57:00,11.964,12.007,11.885,11.986,400000.0
2009-04-21 17:58:00,11.867,12.003,11.867,12.003,350000.0
2009-04-21 17:59:00,11.938,12.031,11.895,11.896,600000.0
2009-04-21 18:00:00,11.938,12.007,11.887,11.887,650000.0
2009-04-21 18:01:00,11.965,12.026,11.906,11.992,350000.0
2009-04-21 18:02:00,11.995,12.017,11.858,11.927,750000.0
2009-04-21 18:03:00,11.881,12.05,11.881,11.909,550000.0
2009-04-21 18:04:00,11.933,12.022,11.901,11.935,350000.0
2009-04-21 18:05:00,11.943,12.016,11.884,11.973,450000.0
2009-04-21 18:06:00,11.943,12.032,11.869,11.976,500000.0
2009-04-21 18:07:00,12.016,12.022,11.907,11.953,550000.0
2009-04-21 18:08:00,11.904,12.035,11.904,12.023,350000.0
2009-04-21 18:09:00,12.048,12.048,11.928,12.001,450000.0
2009-04-21 18:10:00,11.946,12.027,11.946,12.008,350000.0
2009-04-21 18:11:00,11.951,12.025,11.877,12.025,650000.0
2009-04-21 18:12:00,11.918,12.012,11.918,11.947,400000.0
2009-04-21 18:13:00,11.93,12.034,11.897,12.034,350000.0
2009-04-21 18:14:00,11.986,12.027,11.89,12.009,650000.0
2009-04-21 18:15:00,11.969,12.006,11.937,11.972,600000.0
2009-04-21 18:16:00,11.967,12.016,11.881,11.988,450000.0
2009-04-21 18:17:00,11.903,12.006,11.9,11.9,350000.0
2009-04-21 18:18:00,11.987,12.033,11.936,12.033,400000.0
2009-04-21 18:19:00,11.921,12.046,11.921,12.002,400000.0
2009-04-21 18:20:00,11.954,12.021,11.921,11.946,700000.0
2009-04-21 18:21:00,11.9,11.999,11.874,11.874,400000.0
2009-04-21 18:22:00,12.042,12.042,11.913,12.011,450000.0
2009-04-21 18:23:00,12.034,12.057,11.914,11.914,400000.0
2009-04-21 18:24:00,11.983,12.007,11.889,11.889,550000.0
2009-04-21 18:25:00,11.952,12.011,11.908,12.006,550000.0
2009-04-21 18:26:00,12.008,12.02,11.915,11.989,400000.0
2009-04-21 18:27:00,12.027,12.03,11.947,12.03,350000.0
2009-04-21 18:28:00,11.917,12.049,11.911,11.942,450000.0
2009-04-21 18:29:00,11.949,12.035,11.927,11.958,700000.0
2009-04-21 18:30:00,12.039,12.08,11.94,11.98,450000.0
2009-04-21 18:31:00,11.984,12.031,11.908,12.008,450000.0
2009-04-21 18:32:00,12.03,12.03,11.925,11.991,500000.0
2009-04-21 18:33:00,11.973,12.024,11.903,12.011,600000.0
2009-04-21 18:34:00,11.983,12.017,11.893,11.893,550000.0
2009-04-21 18:35:00,11.986,12.007,11.878,11.954,550000.0
2009-04-21 18:36:00,11.955,12.039,11.92,11.999,600000.0
2009-04-21 18:37:00,11.968,12.014,11.872,12.014,600000.0
2009-04-21 18:38:00,11.954,12.004,11.905,11.945,600000.0
2009-04-21 18:39:00,11.988,12.029,11.988,12.005,250000.0
2009-04-21 18:40:00,12.029,12.086,11.916,11.95,600000.0
2009-04-21 18:41:00,11.933,12.074,11.925,11.935,400000.0
2009-04-21 18:42:00,12.043,12.043,11.931,11.944,400000.0
2009-04-21 18:43:00,11.927,12.033,11.927,12.033,450000.0
2009-04-21 18:44:00,11.901,12.008,11.896,12.008,400000.0
2009-04-21 18:45:00,12.021,12.021,11.887,11.966,350000.0
2009-04-21 18:46:00,12.015,12.037,11.906,11.906,400000.0
2009-04-21 18:47:00,11.974,12.024,11.89,11.909,650000.0
2009-04-21 18:48:00,12.026,12.036,11.903,11.993,500000.0
2009-04-21 18:49:00,11.961,12.037,11.88,11.973,450000.0
2009-04-21 18:50:00,12.039,12.065,11.936,11.994,950000.0
2009-04-21 18:51:00,12.014,12.026,11.892,12.026,550000.0
2009-04-21 18:52:00,11.944,12.053,11.934,11.949,500000.0
2009-04-21 18:53:00,12.031,12.04,11.894,11.894,550000.0
2009-04-21 18:54:00,11.9,12.03,11.884,12.03,750000.0
2009-04-21 18:55:00,11.942,12.016,11.914,11.973,350000.0
2009-04-21 18:56:00,12.015,12.022,11.889,11.924,550000.0
2009-04-21 18:57:00,11.972,12.018,11.913,11.999,500000.0
2009-04-21 18:58:00,11.984,12.045,11.95,12.042,400000.0
2009-04-21 18:59:00,11.989,12.032,11.926,11.947,600000.0
2009-04-21 19:00:00,11.952,12.043,11.952,12.043,350000.0
2009-04-21 19:01:00,12.058,12.062,11.91,12.051,450000.0
2009-04-21 19:02:00,11.924,12.06,11.924,12.06,400000.0
2009-04-21 19:03:00,11.936,12.051,11.936,11.938,550000.0
2009-04-21 19:04:00,11.948,12.06,11.885,12.06,500000.0
2009-04-21 19:05:00,12.006,12.069,11.933,11.933,450000.0
2009-04-21 19:06:00,12.0,12.06,11.94,12.06,350000.0
2009-04-21 19:07:00,11.958,12.065,11.942,12.034,500000.0
2009-04-21 19:08:00,12.044,12.078,11.967,11.993,500000.0
2009-04-21 19:09:00,12.018,12.056,11.915,12.022,500000.0
2009-04-21 19:10:00,11.956,12.062,11.913,11.931,550000.0
2009-04-21 19:11:00,12.071,12.071,11.964,12.067,550000.0
2009-04-21 19:12:00,12.041,12.041,11.964,11.984,350000.0
2009-04-21 19:13:00,11.991,12.111,11.957,12.033,600000.0
2009-04-21 19:14:00,11.982,12.059,11.944,12.059,350000.0
2009-04-21 19:15:00,11.977,12.046,11.931,11.981,550000.0
2009-04-21 19:16:00,11.94,12.055,11.94,12.005,350000.0
2009-04-21 19:17:00,11.971,12.077,11.927,12.049,550000.0
2009-04-21 19:18:00,12.092,12.092,11.916,11.986,350000.0
2009-04-21 19:19:00,11.997,12.041,11.936,12.041,350000.0
2009-04-21 19:20:00,12.015,12.096,11.976,12.011,550000.0
2009-04-21 19:21:00,12.017,12.074,11.965,12.029,500000.0
2009-04-21 19:22:00,12.059,12.06,11.944,12.04,450000.0
2009-04-21 19:23:00,12.052,12.072,11.966,11.984,450000.0
2009-04-21 19:24:00,11.993,12.045,11.881,12.045,550000.0
2009-04-21 19:25:00,11.909,12.047,11.909,11.931,500000.0
2009-04-21 19:26:00,11.942,12.053,11.904,11.971,500000.0
2009-04-21 19:27:00,11.943,12.035,11.886,11.942,500000.0
2009-04-21 19:28:00,11.934,12.026,11.934,11.938,500000.0
2009-04-21 19:29:00,11.945,12.01,11.884,11.884,400000.0
2009-04-21 19:30:00,11.91,12.04,11.91,12.018,400000.0
2009-04-21 19:31:00,11.923,12.012,11.923,11.94,250000.0
2009-04-21 19:32:00,11.976,11.995,11.947,11.947,300000.0
2009-04-21 19:33:00,12.016,12.035,11.918,12.029,450000.0
2009-04-21 19:34:00,11.974,12.036,11.915,11.936,650000.0
2009-04-21 19:35:00,12.004,12.004,11.926,11.935,350000.0
2009-04-21 19:36:00,11.936,11.984,11.901,11.93,350000.0
2009-04-21 19:37:00,11.876,11.972,11.876,11.972,500000.0
2009-04-21 19:38:00,11.974,11.991,11.883,11.945,450000.0
2009-04-21 19:39:00,11.939,12.037,11.918,11.94,500000.0
2009-04-21 19:40:00,11.914,11.976,11.857,11.857,700000.0
2009-04-21 19:41:00,11.842,11.965,11.836,11.956,400000.0
2009-04-21 19:42:00,11.976,12.037,11.887,11.887,500000.0
2009-04-21 19:43:00,11.957,12.014,11.884,11.889,550000.0
2009-04-21 19:44:00,11.955,12.042,11.903,12.013,550000.0
2009-04-21 19:45:00,11.879,11.989,11.879,11.944,500000.0
2009-04-21 19:46:00,12.0,12.0,11.85,11.91,550000.0
2009-04-21 19:47:00,11.977,11.987,11.882,11.899,350000.0
2009-04-21 19:48:00,11.976,11.976,11.875,11.923,500000.0
2009-04-21 19:50:00,12.004,12.022,11.905,12.021,500000.0
2009-04-21 19:51:00,11.929,12.012,11.886,11.943,400000.0
2009-04-21 19:52:00,12.002,12.002,11.873,11.885,500000.0
2009-04-21 19:53:00,11.966,12.023,11.911,12.013,400000.0
2009-04-21 19:54:00,11.993,12.011,11.922,11.987,400000.0
2009-04-21 19:55:00,11.944,12.02,11.906,11.966,400000.0
2009-04-21 19:56:00,11.93,12.022,11.88,12.022,400000.0
2009-04-21 19:57:00,12.033,12.038,11.927,11.927,450000.0
2009-04-21 19:58:00,12.008,12.022,11.916,12.022,350000.0
2009-04-21 19:59:00,12.034,12.073,11.942,12.023,550000.0
2009-04-21 20:00:00,12.032,12.032,11.925,12.025,350000.0
2009-04-21 20:01:00,11.96,12.031,11.91,11.946,850000.0
2009-04-21 20:02:00,11.983,11.998,11.909,11.977,400000.0
2009-04-21 20:03:00,11.941,12.025,11.881,11.99,800000.0
2009-04-21 20:04:00,11.912,12.031,11.906,11.968,500000.0
2009-04-21 20:05:00,12.015,12.026,11.944,11.971,500000.0
2009-04-21 20:06:00,11.905,12.037,11.905,11.997,200000.0
2009-04-21 20:07:00,11.978,12.044,11.903,11.992,400000.0
2009-04-21 20:08:00,11.878,11.972,11.878,11.952,350000.0
2009-04-21 20:09:00,12.019,12.019,11.887,11.913,900000.0
2009-04-21 20:10:00,12.004,12.025,11.965,12.009,350000.0
2009-04-21 20:11:00,11.942,12.005,11.891,12.005,800000.0
2009-04-21 20:12:00,11.906,12.033,11.906,11.963,400000.0
2009-04-21 20:13:00,11.988,12.056,11.912,11.912,350000.0
2009-04-21 20:14:00,12.013,12.075,11.922,11.922,1000000.0
2009-04-21 20:15:00,12.005,12.019,11.912,12.013,350000.0
2009-04-21 20:16:00,11.972,12.012,11.857,12.012,400000.0
2009-04-21 20:17:00,11.99,12.024,11.869,11.869,350000.0
2009-04-21 20:18:00,12.016,12.016,11.872,11.986,500000.0
2009-04-21 20:19:00,11.966,12.012,11.869,11.934,550000.0
2009-04-21 20:20:00,11.965,12.045,11.9,12.018,400000.0
2009-04-21 20:22:00,11.997,11.997,11.894,11.963,550000.0
2009-04-21 20:23:00,11.903,11.989,11.873,11.989,350000.0
2009-04-21 20:24:00,11.953,12.015,11.936,12.015,350000.0
2009-04-21 20:25:00,12.015,12.015,11.89,11.965,400000.0
2009-04-21 20:27:00,11.988,11.988,11.849,11.915,400000.0
2009-04-21 20:28:00,11.899,12.063,11.899,12.014,450000.0
2009-04-21 20:29:00,11.964,12.052,11.929,11.929,350000.0
2009-04-21 20:30:00,11.957,12.041,11.94,11.994,350000.0
2009-04-21 20:31:00,11.987,12.022,11.89,11.976,550000.0
2009-04-21 20:32:00,11.895,12.013,11.895,11.992,550000.0
2009-04-21 20:33:00,11.914,12.021,11.914,11.989,350000.0
2009-04-21 20:34:00,11.973,12.028,11.903,11.948,350000.0
2009-04-21 20:35:00,11.9,12.044,11.9,11.925,350000.0
2009-04-21 20:36:00,12.005,12.005,11.858,11.936,300000.0
2009-04-21 20:37:00,11.971,12.02,11.868,11.983,550000.0
2009-04-21 20:39:00,11.93,11.958,11.887,11.887,350000.0
2009-04-21 20:40:00,11.933,12.003,11.922,12.003,400000.0
2009-04-21 20:41:00,11.968,12.01,11.94,11.977,350000.0
2009-04-21 20:42:00,11.98,11.989,11.873,11.984,350000.0
2009-04-21 20:43:00,11.98,11.991,11.892,11.991,400000.0
2009-04-21 20:44:00,11.903,11.978,11.844,11.916,350000.0
2009-04-21 20:45:00,11.842,11.927,11.835,11.835,250000.0
2009-04-21 20:46:00,11.834,11.901,11.817,11.872,550000.0
2009-04-21 20:47:00,11.872,11.944,11.868,11.902,350000.0
2009-04-21 20:48:00,11.838,11.901,11.765,11.901,500000.0
2009-04-21 20:49:00,11.926,11.936,11.859,11.866,450000.0
2009-04-21 20:50:00,11.893,11.907,11.838,11.901,350000.0
2009-04-21 20:51:00,11.903,11.956,11.838,11.86,550000.0
2009-04-21 20:52:00,11.894,11.948,11.875,11.948,500000.0
2009-04-21 20:53:00,11.914,11.957,11.842,11.957,350000.0
2009-04-21 20:54:00,11.986,11.994,11.844,11.957,550000.0
2009-04-21 20:55:00,11.845,11.954,11.845,11.897,550000.0
2009-04-21 20:56:00,11.86,11.941,11.859,11.911,550000.0
2009-04-21 20:58:00,11.965,12.014,11.886,11.965,500000.0
2009-04-21 21:00:00,11.911,11.963,11.818,11.961,550000.0
2009-04-21 21:01:00,11.923,11.974,11.844,11.844,550000.0
2009-04-21 21:02:00,11.96,11.96,11.924,11.924,100000.0
2009-04-21 21:03:00,11.887,11.964,11.849,11.919,350000.0
2009-04-21 21:04:00,11.866,11.962,11.847,11.847,400000.0
2009-04-21 21:05:00,11.876,11.994,11.876,11.939,400000.0
2009-04-21 21:06:00,11.935,11.971,11.873,11.894,550000.0
2009-04-21 21:07:00,11.914,11.914,11.829,11.901,350000.0
2009-04-21 21:08:00,11.905,11.956,11.836,11.913,450000.0
2009-04-21 21:09:00,11.886,11.983,11.883,11.911,400000.0
2009-04-21 21:10:00,11.954,11.973,11.866,11.866,350000.0
2009-04-21 21:11:00,11.893,11.986,11.893,11.93,400000.0
2009-04-21 21:12:00,11.84,11.954,11.831,11.831,400000.0
2009-04-21 21:15:00,11.947,11.993,11.875,11.982,400000.0
2009-04-21 21:16:00,11.924,11.924,11.823,11.906,250000.0
2009-04-21 21:17:00,11.933,12.028,11.875,11.875,800000.0
2009-04-21 21:20:00,11.979,11.982,11.879,11.982,400000.0
2009-04-21 21:21:00,11.983,11.983,11.893,11.974,500000.0
2009-04-21 21:23:00,11.979,11.979,11.849,11.942,500000.0
2009-04-21 21:25:00,11.949,11.982,11.904,11.905,350000.0
2009-04-21 21:26:00,11.95,11.989,11.869,11.933,500000.0
2009-04-21 21:27:00,11.998,12.021,11.889,11.918,500000.0
2009-04-21 21:28:00,11.916,11.96,11.884,11.908,350000.0
2009-04-21 21:29:00,11.84,11.949,11.817,11.817,550000.0
2009-04-21 21:30:00,11.848,11.986,11.848,11.985,450000.0
2009-04-21 21:33:00,11.991,11.993,11.904,11.989,450000.0
2009-04-21 21:34:00,11.868,12.024,11.868,12.0,350000.0
2009-04-21 21:35:00,11.966,11.989,11.854,11.871,250000.0
2009-04-21 21:36:00,11.935,12.03,11.898,12.008,350000.0
2009-04-21 21:38:00,11.952,11.997,11.849,11.978,500000.0
2009-04-21 21:39:00,11.983,11.983,11.941,11.948,350000.0
2009-04-21 21:40:00,11.988,11.994,11.866,11.953,250000.0
2009-04-21 21:41:00,11.973,12.023,11.889,11.972,700000.0
2009-04-21 21:42:00,11.963,12.021,11.861,11.868,550000.0
2009-04-21 21:43:00,12.003,12.037,11.903,12.019,300000.0
2009-04-21 21:44:00,11.965,12.0,11.905,11.966,250000.0
2009-04-21 21:45:00,11.866,11.932,11.866,11.932,100000.0
2009-04-21 21:46:00,11.921,12.011,11.89,12.011,250000.0
2009-04-21 21:47:00,11.993,11.993,11.847,11.904,350000.0
2009-04-21 21:48:00,12.008,12.019,11.884,11.912,300000.0
2009-04-21 21:49:00,11.975,11.975,11.825,11.865,400000.0
2009-04-21 21:50:00,11.932,12.016,11.886,11.886,400000.0
2009-04-21 21:51:00,12.016,12.049,11.9,11.976,550000.0
2009-04-21 21:52:00,11.938,12.006,11.857,11.914,450000.0
2009-04-21 21:53:00,11.986,11.986,11.867,11.956,300000.0
2009-04-21 21:55:00,11.979,11.979,11.845,11.858,250000.0
2009-04-21 21:57:00,11.968,12.002,11.882,11.982,400000.0
2009-04-21 21:58:00,11.891,12.009,11.891,11.961,200000.0
2009-04-21 21:59:00,11.92,11.954,11.832,11.954,400000.0
2009-04-21 22:00:00,11.997,11.997,11.863,11.958,550000.0
2009-04-21 22:01:00,11.975,11.975,11.836,11.836,200000.0
2009-04-21 22:02:00,11.972,11.972,11.789,11.817,550000.0
2009-04-21 22:03:00,11.983,11.983,11.843,11.843,150000.0
2009-04-21 22:05:00,12.0,12.0,11.899,12.0,350000.0
2009-04-21 22:06:00,11.97,11.97,11.97,11.97,500000.0
2009-04-21 22:08:00,11.957,11.987,11.896,11.955,500000.0
2009-04-21 22:09:00,11.963,11.963,11.84,11.949,400000.0
2009-04-21 22:10:00,11.929,11.929,11.929,11.929,50000.0
2009-04-21 22:12:00,11.916,11.945,11.817,11.834,500000.0
2009-04-21 22:15:00,11.876,11.976,11.848,11.908,350000.0
2009-04-21 22:16:00,11.95,11.99,11.885,11.99,400000.0
2009-04-21 22:17:00,11.925,12.003,11.886,11.962,550000.0
2009-04-21 22:18:00,11.941,11.994,11.927,11.927,250000.0
2009-04-21 22:19:00,11.985,11.987,11.856,11.918,350000.0
2009-04-21 22:20:00,11.992,12.045,11.927,11.937,350000.0
2009-04-21 22:21:00,11.98,12.043,11.925,11.925,350000.0
2009-04-21 22:22:00,11.917,12.027,11.917,12.027,350000.0
2009-04-21 22:23:00,12.01,12.01,11.85,11.919,450000.0
2009-04-21 22:24:00,11.982,11.982,11.982,11.982,50000.0
2009-04-21 22:25:00,11.926,12.036,11.892,11.99,450000.0
2009-04-21 22:26:00,11.923,12.026,11.88,11.935,350000.0
2009-04-21 22:27:00,11.898,11.999,11.891,11.935,350000.0
2009-04-21 22:28:00,11.898,11.933,11.898,11.933,100000.0
2009-04-21 22:30:00,11.983,12.009,11.889,12.009,650000.0
2009-04-21 22:33:00,12.006,12.008,11.908,11.995,500000.0
2009-04-21 22:34:00,11.99,11.99,11.99,11.99,100000.0
2009-04-21 22:35:00,11.934,12.009,11.934,12.009,100000.0
2009-04-21 22:36:00,11.929,12.006,11.864,12.006,300000.0
2009-04-21 22:37:00,11.99,11.99,11.99,11.99,350000.0
2009-04-21 22:38:00,11.902,11.981,11.855,11.981,350000.0
2009-04-21 22:40:00,11.839,11.966,11.831,11.934,700000.0
2009-04-21 22:41:00,12.025,12.025,11.948,11.991,350000.0
2009-04-21 22:42:00,11.942,11.942,11.942,11.942,50000.0
2009-04-21 22:43:00,11.903,11.979,11.883,11.979,200000.0
2009-04-21 22:44:00,11.874,11.939,11.874,11.932,150000.0
2009-04-21 22:45:00,11.941,12.053,11.889,11.889,350000.0
2009-04-21 22:48:00,11.961,11.964,11.877,11.891,250000.0
2009-04-21 22:50:00,11.89,11.994,11.843,11.953,1000000.0
2009-04-21 22:51:00,11.891,11.896,11.891,11.896,100000.0
2009-04-21 22:52:00,11.99,11.99,11.99,11.99,500000.0
2009-04-21 22:54:00,11.996,12.003,11.89,11.992,500000.0
2009-04-21 22:55:00,11.936,12.023,11.881,11.938,350000.0
2009-04-21 22:58:00,11.925,12.018,11.881,12.009,400000.0
2009-04-21 22:59:00,12.0,12.0,12.0,12.0,300000.0
2009-04-21 23:00:00,11.92,11.947,11.848,11.848,300000.0
2009-04-21 23:01:00,11.904,12.004,11.892,12.004,250000.0
2009-04-21 23:07:00,12.013,12.018,11.908,12.006,500000.0
2009-04-21 23:10:00,12.004,12.006,11.906,11.993,500000.0
2009-04-21 23:13:00,11.969,12.001,11.901,12.001,300000.0
2009-04-21 23:14:00,11.932,12.042,11.921,11.921,500000.0
2009-04-21 23:15:00,11.888,11.972,11.888,11.959,250000.0
2009-04-21 23:17:00,11.997,12.005,11.907,11.993,500000.0
2009-04-21 23:20:00,11.921,11.998,11.862,11.922,450000.0
2009-04-21 23:23:00,11.991,11.991,11.886,11.973,500000.0
2009-04-21 23:26:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:27:00,11.921,11.998,11.862,11.922,350000.0
2009-04-21 23:30:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:34:00,11.848,11.899,11.848,11.899,100000.0
2009-04-21 23:37:00,11.973,11.982,11.973,11.976,150000.0
2009-04-21 23:40:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:46:00,11.912,11.952,11.883,11.883,250000.0
2009-04-21 23:50:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:56:00,12.0,12.0,12.0,12.0,450000.0
2009-04-21 23:58:00,11.902,11.982,11.848,11.951,450000.0
2009-04-22 00:00:00,11.929,12.003,11.912,11.912,350000.0
2009-04-22 00:01:00,11.941,11.941,11.941,11.941,50000.0
2009-04-22 00:02:00,11.937,12.018,11.894,11.966,450000.0
2009-04-22 00:03:00,11.994,11.994,11.913,11.981,300000.0
2009-04-22 00:04:00,11.992,12.019,11.984,11.984,200000.0
2009-04-22 00:05:00,11.927,12.07,11.927,11.969,400000.0
2009-04-22 00:06:00,12.027,12.027,12.027,12.027,100000.0
2009-04-22 00:07:00,11.982,12.018,11.954,11.954,350000.0
2009-04-22 00:10:00,12.009,12.018,11.919,12.007,500000.0
2009-04-22 00:13:00,11.894,11.894,11.892,11.892,100000.0
2009-04-22 00:14:00,11.891,11.995,11.891,11.995,100000.0
2009-04-22 00:15:00,11.92,12.01,11.866,11.986,450000.0
2009-04-22 00:16:00,11.878,12.006,11.878,12.006,150000.0
2009-04-22 00:20:00,11.905,12.026,11.89,11.948,400000.0
2009-04-22 00:23:00,12.002,12.002,11.885,11.92,300000.0
2009-04-22 00:24:00,11.881,11.995,11.854,11.942,400000.0
2009-04-22 00:28:00,11.919,11.965,11.842,11.908,400000.0
2009-04-22 00:29:00,12.044,12.044,11.913,11.949,300000.0
2009-04-22 00:30:00,11.907,11.932,11.889,11.889,150000.0
2009-04-22 00:31:00,11.892,11.985,11.892,11.985,100000.0
2009-04-22 00:34:00,11.92,11.92,11.883,11.883,100000.0
2009-04-22 00:35:00,11.898,11.991,11.859,11.921,400000.0
2009-04-22 00:40:00,11.923,11.996,11.848,11.886,750000.0
2009-04-22 00:43:00,11.867,12.002,11.848,11.883,550000.0
2009-04-22 00:44:00,12.03,12.03,11.901,11.997,350000.0
2009-04-22 00:47:00,11.998,12.039,11.939,12.038,300000.0
2009-04-22 00:49:00,11.904,12.015,11.877,12.015,350000.0
2009-04-22 00:50:00,11.992,12.014,11.909,11.909,800000.0
2009-04-22 00:52:00,11.978,12.043,11.978,12.034,250000.0
2009-04-22 00:54:00,11.944,12.034,11.89,11.954,400000.0
2009-04-22 01:00:00,12.004,12.006,11.906,11.993,500000.0
2009-04-22 01:02:00,11.996,12.037,11.927,12.011,300000.0
2009-04-22 01:03:00,11.988,12.008,11.862,11.862,250000.0
2009-04-22 01:04:00,11.997,12.032,11.899,12.032,450000.0
2009-04-22 01:05:00,11.978,12.053,11.978,12.053,250000.0
2009-04-22 01:06:00,11.998,12.027,11.922,12.027,200000.0
2009-04-22 01:10:00,12.016,12.074,11.951,11.951,400000.0
2009-04-22 01:11:00,12.03,12.055,11.964,12.025,500000.0
2009-04-22 01:13:00,11.96,12.078,11.952,12.043,450000.0
2009-04-22 01:14:00,11.998,12.064,11.979,11.998,350000.0
2009-04-22 01:15:00,12.044,12.044,11.925,12.042,300000.0
2009-04-22 01:16:00,12.043,12.047,11.949,11.949,250000.0
2009-04-22 01:17:00,12.021,12.046,11.972,12.046,200000.0
2009-04-22 01:18:00,11.993,12.087,11.956,12.028,450000.0
2009-04-22 01:20:00,12.031,12.048,11.945,12.038,500000.0
2009-04-22 01:25:00,11.961,12.079,11.961,12.036,150000.0
2009-04-22 01:30:00,12.024,12.026,11.926,12.013,500000.0
2009-04-22 01:34:00,12.017,12.053,11.912,12.02,450000.0
2009-04-22 01:35:00,11.997,11.997,11.866,11.994,300000.0
2009-04-22 01:36:00,11.983,12.049,11.916,11.969,350000.0
2009-04-22 01:37:00,12.041,12.041,11.955,11.955,150000.0
2009-04-22 01:38:00,11.917,11.917,11.909,11.909,100000.0
2009-04-22 01:39:00,11.97,12.082,11.97,12.052,400000.0
2009-04-22 01:40:00,11.931,12.028,11.901,11.902,400000.0
2009-04-22 01:41:00,11.918,12.037,11.918,11.938,400000.0
2009-04-22 01:42:00,12.026,12.043,11.931,11.994,400000.0
2009-04-22 01:43:00,12.042,12.042,11.926,11.931,300000.0
2009-04-22 01:44:00,11.925,12.05,11.917,12.05,600000.0
2009-04-22 01:45:00,11.933,12.042,11.933,11.94,550000.0
2009-04-22 01:47:00,11.903,12.086,11.903,12.008,650000.0
2009-04-22 01:50:00,12.014,12.014,11.88,11.982,400000.0
2009-04-22 01:51:00,12.052,12.052,12.014,12.014,100000.0
2009-04-22 01:52:00,11.973,12.052,11.935,12.049,650000.0
2009-04-22 01:53:00,12.039,12.039,11.918,12.014,400000.0
2009-04-22 01:55:00,11.982,12.062,11.928,12.031,450000.0
2009-04-22 01:56:00,11.905,12.027,11.898,11.963,300000.0
2009-04-22 01:58:00,11.982,12.062,11.928,12.031,450000.0
2009-04-22 01:59:00,12.005,12.012,11.886,11.954,350000.0
2009-04-22 02:00:00,12.03,12.04,12.03,12.04,350000.0
2009-04-22 02:01:00,11.963,12.054,11.911,11.975,350000.0
2009-04-22 02:02:00,12.022,12.044,11.943,11.943,450000.0
2009-04-22 02:03:00,12.041,12.041,11.925,12.033,250000.0
2009-04-22 02:04:00,12.008,12.057,11.915,12.017,550000.0
2009-04-22 02:05:00,11.975,12.011,11.975,12.011,350000.0
2009-04-22 02:06:00,12.054,12.058,11.935,11.974,350000.0
2009-04-22 02:07:00,12.014,12.06,11.967,12.017,400000.0
2009-04-22 02:08:00,11.994,11.999,11.916,11.916,350000.0
2009-04-22 02:09:00,12.03,12.041,11.917,12.013,500000.0
2009-04-22 02:10:00,12.009,12.009,11.91,11.91,150000.0
2009-04-22 02:11:00,11.909,11.909,11.909,11.909,50000.0
2009-04-22 02:12:00,11.93,12.125,11.93,11.99,900000.0
2009-04-22 02:13:00,11.989,12.044,11.887,11.979,550000.0
2009-04-22 02:15:00,12.035,12.035,11.866,11.926,700000.0
2009-04-22 02:16:00,12.036,12.041,11.908,12.0,350000.0
2009-04-22 02:17:00,12.039,12.039,11.882,11.886,400000.0
2009-04-22 02:18:00,11.974,12.054,11.974,12.054,100000.0
2009-04-22 02:19:00,12.045,12.045,11.955,12.029,400000.0
2009-04-22 02:20:00,11.944,12.023,11.938,12.023,250000.0
2009-04-22 02:23:00,12.01,12.02,12.01,12.02,50000.0
2009-04-22 02:24:00,12.01,12.01,12.01,12.01,50000.0
2009-04-22 02:26:00,12.02,12.02,12.02,12.02,50000.0
2009-04-22 02:27:00,11.959,11.959,11.959,11.959,50000.0
2009-04-22 02:28:00,12.012,12.049,11.991,12.016,300000.0
2009-04-22 02:29:00,12.002,12.018,11.962,12.018,250000.0
2009-04-22 02:30:00,12.022,12.022,12.003,12.003,100000.0
2009-04-22 02:31:00,11.89,12.003,11.89,11.934,250000.0
2009-04-22 02:32:00,11.954,11.954,11.954,11.954,50000.0
2009-04-22 02:33:00,12.026,12.026,12.022,12.022,100000.0
2009-04-22 02:34:00,11.984,12.061,11.984,11.986,150000.0
2009-04-22 02:35:00,11.968,12.056,11.912,12.028,450000.0
2009-04-22 02:36:00,12.04,12.061,11.957,12.057,350000.0
2009-04-22 02:37:00,12.018,12.018,12.018,12.018,50000.0
2009-04-22 02:38:00,12.034,12.059,11.961,11.988,350000.0
2009-04-22 02:39:00,11.969,12.043,11.946,12.014,350000.0
2009-04-22 02:40:00,12.048,12.102,11.964,11.964,600000.0
2009-04-22 02:41:00,11.924,12.055,11.924,12.05,350000.0
2009-04-22 02:42:00,12.04,12.04,11.923,11.983,250000.0
2009-04-22 02:43:00,11.97,12.007,11.861,11.861,350000.0
2009-04-22 02:45:00,11.941,11.941,11.941,11.941,50000.0
2009-04-22 02:46:00,11.985,12.003,11.945,11.989,400000.0
2009-04-22 02:47:00,12.017,12.017,11.941,11.941,100000.0
2009-04-22 02:48:00,11.969,11.969,11.967,11.967,100000.0
2009-04-22 02:49:00,11.97,12.035,11.889,11.973,650000.0
2009-04-22 02:50:00,11.996,11.996,11.92,11.92,200000.0
2009-04-22 02:51:00,12.048,12.048,11.92,12.012,250000.0
2009-04-22 02:52:00,11.923,12.057,11.923,12.057,250000.0
2009-04-22 02:53:00,11.904,12.003,11.904,11.943,500000.0
2009-04-22 02:55:00,12.064,12.066,11.966,12.053,500000.0
2009-04-22 02:58:00,11.945,11.979,11.945,11.979,100000.0
2009-04-22 03:00:00,12.024,12.026,11.926,12.013,500000.0
2009-04-22 03:03:00,12.044,12.046,11.946,12.033,500000.0
2009-04-22 03:06:00,11.934,12.023,11.904,11.965,700000.0
2009-04-22 03:07:00,12.05,12.05,11.94,11.94,350000.0
2009-04-22 03:09:00,12.054,12.054,11.918,12.048,600000.0
2009-04-22 03:10:00,11.906,12.048,11.906,12.048,300000.0
2009-04-22 03:11:00,12.037,12.048,12.037,12.048,100000.0
2009-04-22 03:12:00,11.989,12.092,11.972,12.061,450000.0
2009-04-22 03:13:00,12.01,12.01,12.01,12.01,300000.0
2009-04-22 03:14:00,11.954,12.032,11.93,12.032,300000.0
2009-04-22 03:15:00,12.033,12.04,12.033,12.04,100000.0
2009-04-22 03:16:00,11.992,12.034,11.902,11.991,400000.0
2009-04-22 03:17:00,11.927,12.022,11.865,12.022,300000.0
2009-04-22 03:18:00,11.926,12.044,11.926,12.044,150000.0
2009-04-22 03:19:00,12.021,12.043,11.892,12.042,1400000.0
2009-04-22 03:20:00,12.022,12.022,12.022,12.022,50000.0
2009-04-22 03:21:00,11.966,12.042,11.945,12.024,300000.0
2009-04-22 03:22:00,11.971,12.043,11.915,11.954,550000.0
2009-04-22 03:24:00,12.037,12.037,11.921,12.013,300000.0
2009-04-22 03:25:00,12.031,12.031,11.927,12.005,500000.0
2009-04-22 03:26:00,11.993,12.043,11.919,12.029,400000.0
2009-04-22 03:27:00,12.016,12.016,11.955,11.955,100000.0
2009-04-22 03:28:00,11.907,12.016,11.907,11.985,550000.0
2009-04-22 03:29:00,11.962,12.081,11.914,12.007,400000.0
2009-04-22 03:30:00,11.96,11.96,11.92,11.938,150000.0
2009-04-22 03:31:00,12.049,12.049,11.914,12.012,600000.0
2009-04-22 03:32:00,11.982,12.07,11.969,11.969,350000.0
2009-04-22 03:35:00,11.951,12.024,11.925,11.941,350000.0
2009-04-22 03:36:00,11.948,12.016,11.89,11.984,450000.0
2009-04-22 03:37:00,11.989,12.048,11.971,11.971,300000.0
2009-04-22 03:38:00,12.016,12.016,11.929,11.939,250000.0
2009-04-22 03:39:00,12.012,12.012,11.934,12.012,350000.0
2009-04-22 03:40:00,12.016,12.053,11.957,12.012,350000.0
2009-04-22 03:41:00,12.016,12.028,11.945,11.945,200000.0
2009-04-22 03:42:00,12.012,12.018,11.883,11.991,600000.0
2009-04-22 03:43:00,11.912,12.02,11.912,11.94,500000.0
2009-04-22 03:44:00,11.996,12.026,11.903,11.903,400000.0
2009-04-22 03:45:00,11.954,12.012,11.921,12.012,400000.0
2009-04-22 03:46:00,11.989,11.989,11.866,11.875,400000.0
2009-04-22 03:48:00,11.966,11.966,11.966,11.966,50000.0
2009-04-22 03:49:00,11.975,12.013,11.926,11.979,500000.0
2009-04-22 03:50:00,11.997,12.004,11.952,11.997,550000.0
2009-04-22 03:51:00,12.014,12.014,11.948,11.948,100000.0
2009-04-22 03:52:00,11.965,11.965,11.897,11.897,200000.0
2009-04-22 03:53:00,11.947,12.026,11.9,11.991,450000.0
2009-04-22 03:54:00,11.997,12.032,11.983,12.016,250000.0
2009-04-22 03:55:00,11.957,11.957,11.901,11.924,350000.0
2009-04-22 03:56:00,11.891,12.009,11.88,11.983,450000.0
2009-04-22 03:57:00,11.956,12.031,11.909,11.938,650000.0
2009-04-22 03:59:00,12.008,12.008,11.838,11.957,350000.0
2009-04-22 04:00:00,12.008,12.008,11.911,11.981,350000.0
2009-04-22 04:01:00,11.941,11.984,11.872,11.984,450000.0
2009-04-22 04:02:00,11.974,12.011,11.974,11.992,150000.0
2009-04-22 04:04:00,11.935,12.026,11.935,12.0,300000.0
2009-04-22 04:06:00,11.942,12.022,11.942,12.022,100000.0
2009-04-22 04:07:00,11.974,11.974,11.947,11.947,100000.0
2009-04-22 04:08:00,12.037,12.037,11.99,12.015,200000.0
2009-04-22 04:09:00,11.964,12.022,11.904,12.022,700000.0
2009-04-22 04:10:00,11.963,12.015,11.963,12.013,200000.0
2009-04-22 04:12:00,12.001,12.021,11.927,11.927,150000.0
2009-04-22 04:13:00,11.932,12.005,11.908,12.005,250000.0
2009-04-22 04:14:00,11.942,12.018,11.902,11.924,400000.0
2009-04-22 04:15:00,11.914,12.008,11.914,12.008,150000.0
2009-04-22 04:16:00,11.931,12.008,11.931,12.008,100000.0
2009-04-22 04:20:00,11.994,11.996,11.896,11.983,500000.0
2009-04-22 04:22:00,11.988,12.002,11.931,11.931,300000.0
2009-04-22 04:23:00,11.988,12.004,11.919,11.941,400000.0
2009-04-22 04:24:00,11.931,11.994,11.913,11.959,400000.0
2009-04-22 04:25:00,12.024,12.024,11.998,11.998,100000.0
2009-04-22 04:27:00,11.905,12.004,11.885,12.004,550000.0
2009-04-22 04:28:00,11.94,11.94,11.938,11.938,100000.0
2009-04-22 04:30:00,11.899,11.899,11.899,11.899,50000.0
2009-04-22 04:31:00,11.931,11.983,11.931,11.983,150000.0
2009-04-22 04:33:00,12.017,12.017,11.943,11.943,150000.0
2009-04-22 04:34:00,11.952,12.032,11.898,12.001,450000.0
2009-04-22 04:35:00,11.889,12.02,11.889,12.003,200000.0
2009-04-22 04:39:00,11.963,12.003,11.862,11.862,850000.0
2009-04-22 04:40:00,11.913,11.913,11.913,11.913,50000.0
2009-04-22 04:42:00,11.918,11.981,11.883,11.883,350000.0
2009-04-22 04:43:00,11.895,11.921,11.895,11.921,100000.0
2009-04-22 04:44:00,11.969,11.979,11.928,11.928,150000.0
2009-04-22 04:45:00,12.017,12.017,11.929,11.997,250000.0
2009-04-22 04:46:00,12.003,12.036,11.908,11.908,400000.0
2009-04-22 04:47:00,11.953,11.993,11.859,11.937,400000.0
2009-04-22 04:48:00,11.954,12.006,11.877,11.877,400000.0
2009-04-22 04:49:00,11.938,12.04,11.908,11.985,1050000.0
2009-04-22 04:50:00,11.967,11.987,11.882,11.978,350000.0
2009-04-22 04:54:00,11.898,11.984,11.857,11.976,550000.0
2009-04-22 04:56:00,11.972,12.002,11.86,11.966,550000.0
2009-04-22 04:59:00,11.96,12.0,11.869,11.98,300000.0
2009-04-22 05:00:00,11.941,11.983,11.894,11.946,950000.0
2009-04-22 05:02:00,12.009,12.009,12.006,12.006,100000.0
2009-04-22 05:04:00,11.97,11.999,11.868,11.868,300000.0
2009-04-22 05:05:00,12.009,12.012,12.009,12.012,100000.0
2009-04-22 05:06:00,11.909,11.997,11.909,11.997,100000.0
2009-04-22 05:07:00,11.968,11.968,11.848,11.911,300000.0
2009-04-22 05:08:00,12.015,12.015,11.941,11.995,200000.0
2009-04-22 05:09:00,11.932,12.012,11.878,11.981,450000.0
2009-04-22 05:10:00,11.987,11.998,11.917,11.994,200000.0
2009-04-22 05:11:00,11.994,11.994,11.994,11.994,50000.0
2009-04-22 05:13:00,11.996,12.002,11.915,11.96,400000.0
2009-04-22 05:14:00,11.974,11.979,11.931,11.963,400000.0
2009-04-22 05:15:00,11.874,12.002,11.874,11.994,250000.0
2009-04-22 05:17:00,11.974,11.974,11.894,11.938,500000.0
2009-04-22 05:18:00,11.9,11.9,11.897,11.897,100000.0
2009-04-22 05:19:00,12.022,12.022,11.888,11.888,150000.0
2009-04-22 05:20:00,11.982,12.014,11.899,11.899,550000.0
2009-04-22 05:21:00,11.942,11.977,11.911,11.967,350000.0
2009-04-22 05:22:00,12.025,12.025,11.896,11.932,500000.0
2009-04-22 05:24:00,12.019,12.022,11.888,12.016,450000.0
2009-04-22 05:25:00,11.915,12.005,11.851,12.005,350000.0
2009-04-22 05:30:00,11.974,12.004,11.919,11.974,650000.0
2009-04-22 05:31:00,12.016,12.016,11.964,11.964,400000.0
2009-04-22 05:33:00,11.974,11.974,11.863,11.88,200000.0
2009-04-22 05:35:00,12.024,12.027,11.898,11.973,550000.0
2009-04-22 05:38:00,12.034,12.036,11.936,12.023,500000.0
2009-04-22 05:40:00,11.955,12.002,11.955,12.002,100000.0
2009-04-22 05:41:00,12.012,12.012,11.909,11.976,500000.0
2009-04-22 05:43:00,11.957,12.032,11.897,12.032,650000.0
2009-04-22 05:45:00,12.027,12.027,11.899,11.983,500000.0
2009-04-22 05:46:00,11.964,12.069,11.964,12.043,300000.0
2009-04-22 05:47:00,12.029,12.047,11.959,11.999,350000.0
2009-04-22 05:48:00,11.942,12.008,11.942,12.008,100000.0
2009-04-22 05:49:00,11.943,12.036,11.908,12.036,250000.0
2009-04-22 05:50:00,11.971,12.021,11.908,12.021,400000.0
2009-04-22 05:52:00,11.958,12.016,11.881,11.939,350000.0
2009-04-22 05:53:00,11.907,11.983,11.904,11.904,300000.0
2009-04-22 05:54:00,12.011,12.041,11.96,12.041,450000.0
2009-04-22 05:55:00,11.935,12.064,11.935,12.018,300000.0
2009-04-22 06:00:00,11.924,12.024,11.887,11.887,900000.0
2009-04-22 06:07:00,11.935,11.956,11.935,11.956,100000.0
2009-04-22 06:08:00,12.005,12.022,11.908,11.97,500000.0
2009-04-22 06:09:00,12.002,12.047,11.913,12.024,900000.0
2009-04-22 06:10:00,12.024,12.024,11.908,11.994,400000.0
2009-04-22 06:11:00,11.947,12.059,11.947,12.059,400000.0
2009-04-22 06:13:00,11.949,12.028,11.902,12.014,550000.0
2009-04-22 06:14:00,12.033,12.043,11.946,12.013,250000.0
2009-04-22 06:15:00,12.018,12.027,11.937,11.937,400000.0
2009-04-22 06:16:00,12.032,12.056,11.953,12.056,450000.0
2009-04-22 06:17:00,11.963,12.037,11.898,11.957,400000.0
2009-04-22 06:18:00,11.956,12.046,11.947,11.993,350000.0
2009-04-22 06:19:00,12.003,12.003,11.894,11.958,350000.0
2009-04-22 06:20:00,11.935,12.008,11.919,11.919,300000.0
2009-04-22 06:21:00,12.038,12.038,11.99,11.99,100000.0
2009-04-22 06:22:00,11.93,12.037,11.891,11.983,300000.0
2009-04-22 06:23:00,12.042,12.042,11.929,11.953,200000.0
2009-04-22 06:24:00,12.001,12.056,11.936,11.936,350000.0
2009-04-22 06:25:00,11.972,12.06,11.937,12.01,400000.0
2009-04-22 06:26:00,12.024,12.08,11.931,12.018,650000.0
2009-04-22 06:27:00,12.056,12.056,11.907,11.997,650000.0
2009-04-22 06:28:00,11.993,12.054,11.898,11.998,500000.0
2009-04-22 06:29:00,11.864,11.974,11.864,11.927,550000.0
2009-04-22 06:30:00,11.945,12.008,11.869,11.916,450000.0
2009-04-22 06:31:00,11.986,12.024,11.91,11.965,500000.0
2009-04-22 06:32:00,11.941,12.007,11.872,12.005,500000.0
2009-04-22 06:33:00,11.924,12.005,11.923,12.005,400000.0
2009-04-22 06:34:00,12.036,12.036,11.894,11.899,350000.0
2009-04-22 06:35:00,12.049,12.058,11.931,11.974,550000.0
2009-04-22 06:36:00,12.004,12.057,11.894,11.945,550000.0
2009-04-22 06:37:00,11.986,12.024,11.883,11.947,350000.0
2009-04-22 06:38:00,11.937,12.048,11.926,12.01,350000.0
2009-04-22 06:40:00,12.036,12.036,12.024,12.024,100000.0
2009-04-22 06:41:00,12.025,12.044,11.923,12.002,300000.0
2009-04-22 06:42:00,11.991,12.057,11.934,11.97,350000.0
2009-04-22 06:43:00,12.009,12.054,11.948,11.972,550000.0
2009-04-22 06:44:00,12.032,12.032,11.89,12.023,450000.0
2009-04-22 06:45:00,11.98,12.003,11.872,11.983,550000.0
2009-04-22 06:47:00,11.984,11.984,11.916,11.968,150000.0
2009-04-22 06:48:00,11.978,11.978,11.882,11.913,400000.0
2009-04-22 06:49:00,11.96,12.047,11.882,12.006,800000.0
2009-04-22 06:50:00,11.9,12.023,11.869,11.988,300000.0
2009-04-22 06:51:00,12.016,12.058,11.939,12.027,400000.0
2009-04-22 06:52:00,11.917,12.041,11.917,11.998,350000.0
2009-04-22 06:53:00,11.997,11.997,11.857,11.857,450000.0
2009-04-22 06:54:00,11.983,12.02,11.898,11.977,550000.0
2009-04-22 06:55:00,11.957,11.996,11.911,11.911,250000.0
2009-04-22 06:56:00,11.919,12.025,11.878,11.911,550000.0
2009-04-22 06:57:00,11.937,12.034,11.91,11.953,550000.0
2009-04-22 06:58:00,11.969,11.981,11.866,11.873,450000.0
2009-04-22 06:59:00,11.935,12.019,11.886,11.886,650000.0
2009-04-22 07:00:00,11.972,12.01,11.882,11.979,350000.0
2009-04-22 07:01:00,11.96,11.995,11.871,11.871,350000.0
2009-04-22 07:02:00,11.999,12.002,11.871,11.935,350000.0
2009-04-22 07:03:00,11.883,11.968,11.869,11.949,500000.0
2009-04-22 07:04:00,12.004,12.012,11.9,11.952,550000.0
2009-04-22 07:05:00,11.996,11.996,11.891,11.953,400000.0
2009-04-22 07:06:00,11.943,12.025,11.887,11.887,200000.0
2009-04-22 07:08:00,11.999,12.019,11.868,11.958,550000.0
2009-04-22 07:09:00,11.879,11.978,11.873,11.873,400000.0
2009-04-22 07:10:00,12.011,12.011,11.885,11.976,350000.0
2009-04-22 07:11:00,11.913,12.011,11.861,11.907,500000.0
2009-04-22 07:12:00,12.04,12.078,11.923,12.029,550000.0
2009-04-22 07:13:00,11.914,12.025,11.89,11.89,350000.0
2009-04-22 07:14:00,11.913,12.007,11.913,11.945,400000.0
2009-04-22 07:15:00,12.012,12.029,11.881,11.975,400000.0
2009-04-22 07:18:00,12.003,12.036,11.898,11.994,500000.0
2009-04-22 07:19:00,12.029,12.029,11.91,11.987,550000.0
2009-04-22 07:20:00,11.965,11.98,11.905,11.938,350000.0
2009-04-22 07:21:00,11.976,12.041,11.917,11.917,400000.0
2009-04-22 07:22:00,11.955,11.983,11.908,11.908,450000.0
2009-04-22 07:24:00,12.03,12.039,12.03,12.039,150000.0
2009-04-22 07:25:00,11.944,12.003,11.86,11.891,550000.0
2009-04-22 07:26:00,12.028,12.034,11.896,11.919,400000.0
2009-04-22 07:27:00,11.924,12.023,11.91,12.007,350000.0
2009-04-22 07:28:00,11.96,12.012,11.875,12.012,350000.0
2009-04-22 07:29:00,12.009,12.024,11.888,12.024,300000.0
2009-04-22 07:30:00,12.005,12.033,11.893,11.893,500000.0
2009-04-22 07:31:00,11.891,12.011,11.874,12.001,350000.0
2009-04-22 07:32:00,11.988,12.014,11.93,12.009,350000.0
2009-04-22 07:33:00,12.02,12.02,11.875,11.884,500000.0
2009-04-22 07:34:00,12.051,12.056,11.903,12.056,400000.0
2009-04-22 07:35:00,11.985,12.02,11.913,11.985,300000.0
2009-04-22 07:36:00,12.008,12.106,11.946,11.963,650000.0
2009-04-22 07:37:00,12.032,12.032,11.909,12.032,450000.0
2009-04-22 07:38:00,12.019,12.019,11.95,11.963,150000.0
2009-04-22 07:39:00,12.004,12.05,11.909,12.021,400000.0
2009-04-22 07:40:00,12.004,12.019,11.936,12.019,400000.0
2009-04-22 07:41:00,11.946,12.026,11.946,11.992,400000.0
2009-04-22 07:42:00,11.929,12.011,11.907,12.007,500000.0
2009-04-22 07:43:00,12.037,12.039,11.969,12.004,350000.0
2009-04-22 07:44:00,11.939,12.059,11.928,12.019,500000.0
2009-04-22 07:45:00,12.003,12.039,11.904,11.96,500000.0
2009-04-22 07:46:00,12.027,12.063,11.916,11.937,450000.0
2009-04-22 07:47:00,11.963,12.047,11.945,12.023,400000.0
2009-04-22 07:48:00,12.036,12.061,11.985,12.057,550000.0
2009-04-22 07:49:00,12.026,12.057,11.93,12.023,550000.0
2009-04-22 07:50:00,12.043,12.058,11.953,11.992,400000.0
2009-04-22 07:51:00,12.021,12.08,11.971,12.066,300000.0
2009-04-22 07:52:00,12.018,12.082,11.952,11.982,500000.0
2009-04-22 07:53:00,12.015,12.045,11.949,11.949,350000.0
2009-04-22 07:54:00,11.951,12.055,11.951,11.974,350000.0
2009-04-22 07:55:00,12.003,12.083,12.002,12.002,300000.0
2009-04-22 07:56:00,12.049,12.063,12.035,12.035,200000.0
2009-04-22 07:57:00,11.983,12.035,11.915,11.934,400000.0
2009-04-22 07:58:00,12.053,12.066,12.009,12.059,400000.0
2009-04-22 07:59:00,12.063,12.065,11.942,12.065,400000.0
2009-04-22 08:00:00,11.97,12.088,11.97,12.041,350000.0
2009-04-22 08:01:00,12.072,12.091,11.956,11.956,400000.0
2009-04-22 08:02:00,12.056,12.078,11.967,12.056,350000.0
2009-04-22 08:03:00,12.008,12.089,11.965,12.087,400000.0
2009-04-22 08:04:00,12.069,12.089,11.989,11.989,350000.0
2009-04-22 08:05:00,12.095,12.109,11.963,12.02,350000.0
2009-04-22 08:06:00,12.036,12.093,12.028,12.093,400000.0
2009-04-22 08:07:00,12.058,12.065,11.929,12.045,500000.0
2009-04-22 08:08:00,11.992,12.076,11.924,12.047,400000.0
2009-04-22 08:09:00,11.986,12.084,11.986,12.031,550000.0
2009-04-22 08:10:00,12.05,12.073,11.944,11.988,400000.0
2009-04-22 08:11:00,12.053,12.071,12.004,12.035,400000.0
2009-04-22 08:12:00,12.03,12.081,11.988,11.994,350000.0
2009-04-22 08:13:00,12.038,12.097,11.999,12.05,400000.0
2009-04-22 08:14:00,12.043,12.044,11.967,11.967,500000.0
2009-04-22 08:15:00,11.982,12.089,11.982,12.065,400000.0
2009-04-22 08:16:00,12.049,12.073,11.889,12.063,550000.0
2009-04-22 08:17:00,11.982,12.052,11.904,12.052,400000.0
2009-04-22 08:18:00,12.03,12.075,11.962,12.075,450000.0
2009-04-22 08:19:00,12.08,12.121,11.996,12.012,550000.0
2009-04-22 08:20:00,11.943,12.047,11.894,12.047,400000.0
2009-04-22 08:21:00,12.069,12.075,11.959,12.072,400000.0
2009-04-22 08:22:00,12.075,12.075,11.95,12.012,350000.0
2009-04-22 08:23:00,11.983,12.078,11.949,12.043,350000.0
2009-04-22 08:24:00,12.006,12.064,11.985,11.985,250000.0
2009-04-22 08:25:00,12.055,12.082,12.002,12.014,400000.0
2009-04-22 08:26:00,12.036,12.036,11.911,11.985,350000.0
2009-04-22 08:27:00,12.027,12.065,12.018,12.018,250000.0
2009-04-22 08:28:00,12.009,12.036,11.944,11.992,450000.0
2009-04-22 08:29:00,12.003,12.097,12.003,12.009,400000.0
2009-04-22 08:30:00,11.951,12.059,11.95,12.058,500000.0
2009-04-22 08:31:00,12.089,12.128,12.017,12.017,450000.0
2009-04-22 08:32:00,12.066,12.094,11.984,12.066,450000.0
2009-04-22 08:34:00,11.943,12.084,11.943,11.998,550000.0
2009-04-22 08:35:00,12.064,12.101,11.978,11.978,550000.0
2009-04-22 08:36:00,12.007,12.084,11.968,11.968,400000.0
2009-04-22 08:37:00,12.055,12.091,11.988,12.076,400000.0
2009-04-22 08:38:00,11.987,12.099,11.96,12.044,550000.0
2009-04-22 08:39:00,12.074,12.103,11.991,11.991,400000.0
2009-04-22 08:40:00,12.075,12.075,11.921,12.039,350000.0
2009-04-22 08:41:00,11.97,12.083,11.953,11.981,350000.0
2009-04-22 08:42:00,12.056,12.085,11.954,12.046,350000.0
2009-04-22 08:43:00,11.981,12.078,11.981,12.049,350000.0
2009-04-22 08:44:00,12.038,12.056,11.95,11.998,400000.0
2009-04-22 08:45:00,12.086,12.086,11.984,12.008,350000.0
2009-04-22 08:46:00,12.099,12.099,11.993,12.064,350000.0
2009-04-22 08:47:00,12.096,12.096,12.0,12.052,350000.0
2009-04-22 08:48:00,11.994,12.072,11.984,12.018,500000.0
2009-04-22 08:49:00,12.037,12.134,12.026,12.107,350000.0
2009-04-22 08:50:00,11.989,12.055,11.967,11.979,550000.0
2009-04-22 08:51:00,11.994,12.105,11.955,12.046,350000.0
2009-04-22 08:52:00,12.056,12.092,11.951,12.092,550000.0
2009-04-22 08:53:00,12.059,12.081,11.969,12.038,550000.0
2009-04-22 08:54:00,12.089,12.089,11.973,11.999,400000.0
2009-04-22 08:55:00,12.023,12.09,12.004,12.053,550000.0
2009-04-22 08:56:00,11.985,12.043,11.962,12.023,400000.0
2009-04-22 08:57:00,12.014,12.086,12.014,12.086,350000.0
2009-04-22 08:58:00,12.05,12.081,11.98,12.038,350000.0
2009-04-22 08:59:00,12.056,12.065,11.981,12.036,400000.0
2009-04-22 09:00:00,12.037,12.037,11.926,11.998,1500000.0
2009-04-22 09:01:00,12.045,12.048,11.959,12.038,1250000.0
2009-04-22 09:02:00,11.988,12.076,11.969,11.983,400000.0
2009-04-22 09:03:00,12.038,12.082,11.961,12.032,1300000.0
2009-04-22 09:04:00,12.055,12.084,12.006,12.006,450000.0
2009-04-22 09:05:00,12.056,12.085,12.0,12.053,1800000.0
2009-04-22 09:06:00,12.054,12.071,11.994,12.051,1250000.0
2009-04-22 09:07:00,12.067,12.087,11.947,12.071,500000.0
2009-04-22 09:08:00,12.075,12.12,11.983,12.07,550000.0
2009-04-22 09:09:00,12.055,12.104,12.04,12.05,500000.0
2009-04-22 09:10:00,12.05,12.124,12.004,12.064,450000.0
2009-04-22 09:11:00,12.089,12.134,12.03,12.094,1900000.0
2009-04-22 09:12:00,12.134,12.134,11.984,12.078,550000.0
2009-04-22 09:13:00,12.089,12.159,11.998,12.082,1450000.0
2009-04-22 09:14:00,12.093,12.099,11.99,12.076,350000.0
2009-04-22 09:15:00,12.059,12.075,11.987,12.047,400000.0
2009-04-22 09:16:00,12.138,12.138,11.977,12.074,1500000.0
2009-04-22 09:17:00,12.068,12.086,12.016,12.071,1500000.0
2009-04-22 09:18:00,12.065,12.117,12.026,12.044,1650000.0
2009-04-22 09:19:00,12.05,12.151,12.023,12.078,1800000.0
2009-04-22 09:20:00,12.047,12.098,11.997,12.079,350000.0
2009-04-22 09:21:00,12.065,12.118,12.05,12.094,500000.0
2009-04-22 09:22:00,12.109,12.118,12.016,12.038,400000.0
2009-04-22 09:23:00,12.069,12.078,11.987,11.987,300000.0
2009-04-22 09:24:00,12.034,12.076,11.965,12.016,1500000.0
2009-04-22 09:25:00,12.014,12.124,12.01,12.101,400000.0
2009-04-22 09:26:00,12.016,12.086,11.984,12.086,350000.0
2009-04-22 09:27:00,12.072,12.104,11.984,12.104,400000.0
2009-04-22 09:28:00,12.053,12.131,12.036,12.044,1550000.0
2009-04-22 09:29:00,12.036,12.129,12.005,12.009,1400000.0
2009-04-22 09:30:00,12.036,12.141,11.986,12.03,450000.0
2009-04-22 09:32:00,11.994,12.008,11.966,12.008,350000.0
2009-04-22 09:33:00,12.037,12.061,11.983,11.983,400000.0
2009-04-22 09:34:00,11.993,12.121,11.95,12.004,1950000.0
2009-04-22 09:35:00,12.012,12.158,11.999,12.107,1450000.0
2009-04-22 09:36:00,12.018,12.088,11.998,11.998,1600000.0
2009-04-22 09:37:00,12.045,12.122,11.993,11.993,350000.0
2009-04-22 09:38:00,12.012,12.096,12.008,12.029,500000.0
2009-04-22 09:39:00,12.068,12.154,12.03,12.03,550000.0
2009-04-22 09:40:00,11.998,12.145,11.998,12.095,400000.0
2009-04-22 09:41:00,12.088,12.101,11.985,12.014,350000.0
2009-04-22 09:42:00,12.095,12.107,12.006,12.1,350000.0
2009-04-22 09:43:00,12.052,12.092,12.02,12.092,300000.0
2009-04-22 09:44:00,12.002,12.158,12.002,12.043,500000.0
2009-04-22 09:45:00,12.103,12.103,11.986,12.023,450000.0
2009-04-22 09:46:00,12.112,12.136,12.029,12.133,400000.0
2009-04-22 09:47:00,12.06,12.138,12.06,12.063,350000.0
2009-04-22 09:48:00,12.0,12.124,12.0,12.049,400000.0
2009-04-22 09:49:00,12.13,12.176,12.035,12.07,400000.0
2009-04-22 09:50:00,12.019,12.139,11.992,12.12,800000.0
2009-04-22 09:51:00,12.121,12.135,12.023,12.023,400000.0
2009-04-22 09:52:00,12.104,12.145,11.997,12.103,400000.0
2009-04-22 09:53:00,12.064,12.132,11.991,12.099,450000.0
2009-04-22 09:54:00,12.117,12.126,11.984,12.096,750000.0
2009-04-22 09:55:00,12.129,12.129,11.982,12.085,450000.0
2009-04-22 09:56:00,12.097,12.138,12.012,12.107,550000.0
2009-04-22 09:57:00,12.085,12.085,12.018,12.075,350000.0
2009-04-22 09:58:00,12.017,12.093,11.989,11.99,400000.0
2009-04-22 09:59:00,12.129,12.148,12.006,12.041,450000.0
2009-04-22 10:00:00,12.04,12.138,12.033,12.104,600000.0
2009-04-22 10:01:00,12.059,12.118,12.003,12.118,400000.0
2009-04-22 10:02:00,12.12,12.127,11.986,12.044,400000.0
2009-04-22 10:03:00,12.056,12.107,11.966,11.998,500000.0
2009-04-22 10:04:00,12.057,12.14,12.001,12.094,550000.0
2009-04-22 10:05:00,12.066,12.109,12.024,12.036,350000.0
2009-04-22 10:06:00,12.099,12.099,11.98,12.037,550000.0
2009-04-22 10:07:00,12.08,12.119,11.986,12.115,450000.0
2009-04-22 10:08:00,12.125,12.148,12.013,12.053,550000.0
2009-04-22 10:09:00,12.041,12.135,12.027,12.085,500000.0
2009-04-22 10:10:00,12.073,12.115,11.958,11.97,650000.0
2009-04-22 10:11:00,12.116,12.116,11.997,12.1,400000.0
2009-04-22 10:12:00,11.986,12.111,11.975,12.019,400000.0
2009-04-22 10:13:00,12.012,12.098,11.976,12.036,350000.0
2009-04-22 10:14:00,12.038,12.135,12.019,12.037,550000.0
2009-04-22 10:15:00,11.988,12.123,11.988,12.08,650000.0
2009-04-22 10:16:00,12.029,12.096,12.003,12.003,300000.0
2009-04-22 10:17:00,12.061,12.111,12.011,12.092,400000.0
2009-04-22 10:18:00,12.087,12.096,11.944,12.096,750000.0
2009-04-22 10:19:00,11.99,12.12,11.99,12.12,350000.0
2009-04-22 10:20:00,12.111,12.111,11.974,12.066,600000.0
2009-04-22 10:21:00,11.993,12.141,11.993,12.09,500000.0
2009-04-22 10:22:00,12.03,12.087,11.957,11.957,350000.0
2009-04-22 10:23:00,12.096,12.096,11.906,11.928,500000.0
2009-04-22 10:24:00,12.025,12.113,11.96,12.09,500000.0
2009-04-22 10:25:00,12.013,12.097,11.996,12.06,250000.0
2009-04-22 10:26:00,12.093,12.104,11.963,12.104,350000.0
2009-04-22 10:27:00,12.043,12.089,11.972,11.988,400000.0
2009-04-22 10:28:00,12.066,12.083,11.97,12.042,600000.0
2009-04-22 10:29:00,12.087,12.107,12.004,12.021,450000.0
2009-04-22 10:30:00,12.095,12.095,11.969,12.006,400000.0
2009-04-22 10:31:00,12.079,12.099,11.958,11.958,350000.0
2009-04-22 10:32:00,12.08,12.122,12.005,12.105,650000.0
2009-04-22 10:33:00,12.064,12.119,11.995,11.998,450000.0
2009-04-22 10:34:00,12.07,12.107,11.98,12.107,450000.0
2009-04-22 10:35:00,12.062,12.136,11.996,11.997,550000.0
2009-04-22 10:36:00,11.975,12.134,11.975,12.05,400000.0
2009-04-22 10:37:00,12.065,12.065,11.945,12.012,400000.0
2009-04-22 10:38:00,12.053,12.092,11.948,12.057,550000.0
2009-04-22 10:39:00,11.976,12.088,11.957,12.083,350000.0
2009-04-22 10:40:00,11.988,12.055,11.906,12.021,550000.0
2009-04-22 10:41:00,12.093,12.122,11.976,12.007,400000.0
2009-04-22 10:42:00,12.018,12.08,11.967,12.023,400000.0
2009-04-22 10:43:00,12.007,12.055,11.949,12.003,500000.0
2009-04-22 10:44:00,12.031,12.06,11.999,12.06,250000.0
2009-04-22 10:45:00,11.978,12.093,11.978,12.015,350000.0
2009-04-22 10:46:00,11.95,12.091,11.95,11.969,600000.0
2009-04-22 10:47:00,12.06,12.06,11.973,11.984,400000.0
2009-04-22 10:48:00,11.968,12.12,11.968,12.083,400000.0
2009-04-22 10:49:00,11.98,12.101,11.98,12.088,400000.0
2009-04-22 10:50:00,12.098,12.109,11.984,11.99,450000.0
2009-04-22 10:51:00,12.02,12.11,11.99,12.11,350000.0
2009-04-22 10:52:00,12.005,12.16,12.005,12.043,550000.0
2009-04-22 10:53:00,12.091,12.117,11.991,12.085,400000.0
2009-04-22 10:54:00,12.059,12.118,11.956,12.118,400000.0
2009-04-22 10:55:00,12.01,12.108,11.97,12.099,400000.0
2009-04-22 10:56:00,12.094,12.126,12.0,12.126,400000.0
2009-04-22 10:57:00,12.086,12.13,12.043,12.043,400000.0
2009-04-22 10:58:00,12.127,12.143,12.011,12.11,400000.0
2009-04-22 10:59:00,12.118,12.139,11.994,12.05,350000.0
2009-04-22 11:00:00,12.01,12.129,12.01,12.034,400000.0
2009-04-22 11:01:00,11.958,12.09,11.958,12.043,550000.0
2009-04-22 11:02:00,12.111,12.127,11.991,12.06,350000.0
2009-04-22 11:04:00,12.113,12.143,11.996,12.133,500000.0
2009-04-22 11:05:00,12.058,12.117,12.005,12.078,400000.0
2009-04-22 11:06:00,11.986,12.106,11.971,12.054,450000.0
2009-04-22 11:07:00,12.111,12.125,11.993,11.993,350000.0
2009-04-22 11:08:00,11.971,12.105,11.971,12.054,500000.0
2009-04-22 11:09:00,12.025,12.133,11.966,12.101,500000.0
2009-04-22 11:10:00,11.97,12.1,11.97,12.063,450000.0
2009-04-22 11:11:00,12.023,12.114,11.99,12.098,400000.0
2009-04-22 11:12:00,12.003,12.115,11.986,11.992,600000.0
2009-04-22 11:13:00,12.059,12.109,12.004,12.004,500000.0
2009-04-22 11:14:00,12.079,12.079,11.948,11.977,350000.0
2009-04-22 11:15:00,12.029,12.076,11.981,12.054,400000.0
2009-04-22 11:16:00,12.076,12.109,11.985,11.985,400000.0
2009-04-22 11:17:00,12.115,12.12,11.984,12.085,700000.0
2009-04-22 11:18:00,12.073,12.145,11.991,12.029,400000.0
2009-04-22 11:19:00,12.048,12.077,12.01,12.01,450000.0
2009-04-22 11:20:00,12.088,12.109,12.011,12.109,500000.0
2009-04-22 11:21:00,11.949,12.074,11.933,11.945,450000.0
2009-04-22 11:22:00,12.015,12.074,11.996,12.058,500000.0
2009-04-22 11:23:00,12.09,12.099,12.0,12.0,400000.0
2009-04-22 11:24:00,11.996,12.053,11.951,11.98,400000.0
2009-04-22 11:25:00,11.982,12.067,11.982,12.057,300000.0
2009-04-22 11:26:00,12.092,12.1,12.009,12.089,450000.0
2009-04-22 11:27:00,12.111,12.111,11.969,12.087,450000.0
2009-04-22 11:28:00,11.996,12.111,11.996,12.021,500000.0
2009-04-22 11:29:00,12.008,12.134,11.996,12.112,600000.0
2009-04-22 11:30:00,12.033,12.105,12.011,12.02,400000.0
2009-04-22 11:31:00,12.056,12.077,11.969,12.063,550000.0
2009-04-22 11:32:00,12.101,12.101,11.974,12.042,650000.0
2009-04-22 11:33:00,12.064,12.087,11.951,12.053,550000.0
2009-04-22 11:34:00,12.062,12.075,11.976,12.002,350000.0
2009-04-22 11:35:00,12.073,12.073,11.981,12.044,400000.0
2009-04-22 11:36:00,12.104,12.104,11.953,12.062,500000.0
2009-04-22 11:37:00,12.039,12.091,11.996,12.07,450000.0
2009-04-22 11:38:00,12.096,12.096,11.956,11.995,400000.0
2009-04-22 11:39:00,12.123,12.146,11.984,12.107,550000.0
2009-04-22 11:40:00,12.084,12.154,12.016,12.016,500000.0
2009-04-22 11:41:00,12.063,12.093,11.948,12.084,400000.0
2009-04-22 11:42:00,12.049,12.081,11.951,12.054,350000.0
2009-04-22 11:43:00,12.069,12.139,12.009,12.053,550000.0
2009-04-22 11:44:00,12.088,12.101,11.952,12.067,400000.0
2009-04-22 11:45:00,11.984,12.126,11.984,12.016,400000.0
2009-04-22 11:46:00,12.034,12.114,11.983,12.08,450000.0
2009-04-22 11:47:00,12.037,12.118,11.983,12.065,600000.0
2009-04-22 11:48:00,12.083,12.115,11.983,11.996,450000.0
2009-04-22 11:49:00,12.004,12.133,11.996,12.133,350000.0
2009-04-22 11:50:00,12.088,12.088,11.961,11.972,350000.0
2009-04-22 11:51:00,12.051,12.13,11.979,11.979,450000.0
2009-04-22 11:52:00,11.985,12.102,11.95,11.985,350000.0
2009-04-22 11:53:00,12.004,12.082,11.998,11.998,500000.0
2009-04-22 11:54:00,11.964,12.106,11.964,12.078,650000.0
2009-04-22 11:55:00,12.051,12.148,12.003,12.016,550000.0
2009-04-22 11:56:00,12.1,12.108,12.0,12.0,350000.0
2009-04-22 11:57:00,12.042,12.107,11.958,11.971,550000.0
2009-04-22 11:58:00,12.091,12.112,12.012,12.077,450000.0
2009-04-22 11:59:00,12.109,12.129,11.981,11.981,550000.0
2009-04-22 12:00:00,12.026,12.102,12.003,12.102,450000.0
2009-04-22 12:01:00,12.092,12.097,11.991,12.015,350000.0
2009-04-22 12:02:00,12.053,12.12,11.983,11.983,350000.0
2009-04-22 12:03:00,11.958,12.098,11.958,12.098,450000.0
2009-04-22 12:04:00,12.0,12.118,11.961,11.995,550000.0
2009-04-22 12:06:00,12.023,12.113,11.986,12.108,400000.0
2009-04-22 12:07:00,11.972,12.111,11.972,11.981,350000.0
2009-04-22 12:08:00,12.092,12.092,11.962,11.982,500000.0
2009-04-22 12:09:00,12.017,12.108,11.977,12.108,550000.0
2009-04-22 12:10:00,12.106,12.13,12.06,12.107,350000.0
2009-04-22 12:11:00,11.99,12.041,11.954,11.975,350000.0
2009-04-22 12:12:00,12.005,12.164,12.005,12.094,550000.0
2009-04-22 12:13:00,12.117,12.117,11.995,12.096,350000.0
2009-04-22 12:14:00,12.023,12.084,11.966,11.988,450000.0
2009-04-22 12:15:00,12.101,12.111,12.013,12.095,350000.0
2009-04-22 12:16:00,12.047,12.082,11.975,12.082,500000.0
2009-04-22 12:17:00,12.076,12.119,11.99,12.113,450000.0
2009-04-22 12:19:00,12.036,12.081,11.984,11.986,550000.0
2009-04-22 12:20:00,12.09,12.09,12.001,12.011,350000.0
2009-04-22 12:21:00,11.998,12.108,11.993,12.052,400000.0
2009-04-22 12:22:00,11.955,12.147,11.955,12.001,400000.0
2009-04-22 12:23:00,12.106,12.118,12.002,12.061,550000.0
2009-04-22 12:24:00,12.025,12.098,11.93,12.062,500000.0
2009-04-22 12:25:00,12.098,12.125,12.029,12.029,450000.0
2009-04-22 12:26:00,12.067,12.089,12.008,12.03,350000.0
2009-04-22 12:27:00,12.021,12.155,12.006,12.122,500000.0
2009-04-22 12:29:00,12.034,12.099,11.963,12.025,400000.0
2009-04-22 12:30:00,12.029,12.112,12.001,12.112,400000.0
2009-04-22 12:31:00,12.053,12.078,12.027,12.062,350000.0
2009-04-22 12:32:00,11.96,12.101,11.96,12.06,450000.0
2009-04-22 12:33:00,11.986,12.117,11.986,12.078,450000.0
2009-04-22 12:34:00,12.111,12.114,12.0,12.112,500000.0
2009-04-22 12:35:00,12.028,12.129,12.012,12.043,600000.0
2009-04-22 12:36:00,12.074,12.113,11.994,12.067,550000.0
2009-04-22 12:37:00,12.103,12.103,11.987,12.06,400000.0
2009-04-22 12:38:00,11.999,12.102,11.977,12.102,400000.0
2009-04-22 12:39:00,12.06,12.084,11.978,12.027,550000.0
2009-04-22 12:40:00,11.983,12.146,11.983,12.03,450000.0
2009-04-22 12:41:00,12.111,12.119,11.997,12.053,550000.0
2009-04-22 12:42:00,12.099,12.112,11.981,12.088,500000.0
2009-04-22 12:43:00,12.099,12.099,11.953,11.953,350000.0
2009-04-22 12:44:00,12.046,12.124,11.988,12.119,400000.0
2009-04-22 12:45:00,11.972,12.083,11.953,11.965,400000.0
2009-04-22 12:46:00,11.98,12.108,11.98,12.041,400000.0
2009-04-22 12:47:00,12.032,12.086,12.0,12.067,350000.0
2009-04-22 12:48:00,12.106,12.106,11.97,12.062,500000.0
2009-04-22 12:49:00,11.995,12.098,11.985,12.021,500000.0
2009-04-22 12:50:00,11.998,12.109,11.977,12.075,450000.0
2009-04-22 12:51:00,12.103,12.111,12.007,12.007,400000.0
2009-04-22 12:52:00,12.068,12.087,11.948,11.983,350000.0
2009-04-22 12:53:00,11.993,12.092,11.957,12.092,400000.0
2009-04-22 12:54:00,12.023,12.113,11.986,12.071,400000.0
2009-04-22 12:55:00,12.052,12.073,11.942,12.018,400000.0
2009-04-22 12:56:00,12.085,12.085,11.957,12.066,450000.0
2009-04-22 12:57:00,12.022,12.071,11.971,12.028,400000.0
2009-04-22 12:58:00,12.0,12.091,11.969,12.091,400000.0
2009-04-22 12:59:00,12.02,12.105,11.952,12.031,350000.0
2009-04-22 13:00:00,12.081,12.081,11.907,11.997,550000.0
2009-04-22 13:01:00,12.017,12.083,11.966,12.055,550000.0
2009-04-22 13:02:00,11.992,12.11,11.95,12.005,450000.0
2009-04-22 13:03:00,12.077,12.077,11.958,12.064,350000.0
2009-04-22 13:04:00,12.034,12.034,11.913,11.981,450000.0
2009-04-22 13:05:00,12.013,12.112,11.958,12.061,400000.0
2009-04-22 13:06:00,12.003,12.035,11.941,11.941,500000.0
2009-04-22 13:07:00,11.997,12.068,11.997,12.068,450000.0
2009-04-22 13:08:00,12.008,12.049,11.939,12.045,350000.0
2009-04-22 13:09:00,11.966,12.085,11.939,11.943,550000.0
2009-04-22 13:10:00,11.918,12.076,11.918,12.05,500000.0
2009-04-22 13:11:00,12.025,12.044,11.935,12.002,400000.0
2009-04-22 13:12:00,12.029,12.057,11.941,12.022,350000.0
2009-04-22 13:13:00,12.041,12.042,11.898,12.027,400000.0
2009-04-22 13:14:00,11.955,12.059,11.947,12.012,400000.0
2009-04-22 13:15:00,11.996,11.996,11.887,11.91,450000.0
2009-04-22 13:16:00,12.025,12.032,11.896,11.977,500000.0
2009-04-22 13:17:00,11.992,12.046,11.916,12.046,450000.0
2009-04-22 13:18:00,12.011,12.011,11.909,11.964,350000.0
2009-04-22 13:19:00,11.931,12.047,11.931,11.957,700000.0
2009-04-22 13:20:00,11.923,12.027,11.887,11.946,800000.0
2009-04-22 13:21:00,11.984,12.03,11.904,12.018,400000.0
2009-04-22 13:22:00,11.901,12.055,11.901,11.961,550000.0
2009-04-22 13:23:00,12.029,12.056,11.925,11.958,450000.0
2009-04-22 13:24:00,12.017,12.023,11.926,12.018,350000.0
2009-04-22 13:25:00,11.913,12.014,11.89,11.998,450000.0
2009-04-22 13:26:00,11.971,12.075,11.952,11.965,350000.0
2009-04-22 13:27:00,11.944,12.061,11.944,11.967,500000.0
2009-04-22 13:28:00,12.011,12.053,11.914,11.978,350000.0
2009-04-22 13:29:00,12.039,12.063,11.938,12.04,400000.0
2009-04-22 13:30:00,12.032,12.032,11.938,12.019,450000.0
2009-04-22 13:31:00,12.063,12.063,11.966,12.027,400000.0
2009-04-22 13:32:00,12.036,12.036,11.926,11.931,450000.0
2009-04-22 13:33:00,12.014,12.103,11.969,12.01,350000.0
2009-04-22 13:34:00,11.914,12.059,11.914,12.052,700000.0
2009-04-22 13:35:00,12.034,12.037,11.898,11.943,550000.0
2009-04-22 13:36:00,11.941,12.042,11.914,12.025,650000.0
2009-04-22 13:37:00,12.063,12.064,11.969,12.017,350000.0
2009-04-22 13:38:00,12.038,12.065,11.919,11.919,400000.0
2009-04-22 13:39:00,11.974,12.072,11.974,11.985,600000.0
2009-04-22 13:40:00,11.986,12.058,11.986,12.058,400000.0
2009-04-22 13:41:00,11.951,12.03,11.93,11.937,400000.0
2009-04-22 13:42:00,11.963,12.001,11.915,11.915,350000.0
2009-04-22 13:43:00,12.069,12.069,11.925,11.962,750000.0
2009-04-22 13:44:00,11.939,12.06,11.927,12.06,450000.0
2009-04-22 13:45:00,11.965,12.073,11.94,12.032,350000.0
2009-04-22 13:46:00,12.032,12.032,11.92,11.97,400000.0
2009-04-22 13:47:00,11.939,12.047,11.928,11.955,550000.0
2009-04-22 13:48:00,12.055,12.055,11.991,12.038,350000.0
2009-04-22 13:49:00,11.988,12.051,11.943,11.943,350000.0
2009-04-22 13:50:00,11.975,12.082,11.938,11.938,550000.0
2009-04-22 13:51:00,11.943,12.045,11.918,12.045,350000.0
2009-04-22 13:52:00,12.06,12.07,12.06,12.07,300000.0
2009-04-22 13:53:00,12.036,12.045,11.91,12.023,300000.0
2009-04-22 13:54:00,12.002,12.075,11.941,12.033,400000.0
2009-04-22 13:55:00,12.05,12.051,11.936,12.051,350000.0
2009-04-22 13:56:00,11.963,12.026,11.946,12.015,500000.0
2009-04-22 13:57:00,12.05,12.05,11.894,11.982,400000.0
2009-04-22 13:58:00,12.056,12.056,11.92,11.922,750000.0
2009-04-22 13:59:00,12.065,12.065,11.958,12.011,350000.0
2009-04-22 14:00:00,11.982,12.079,11.948,12.013,600000.0
2009-04-22 14:01:00,12.028,12.031,11.924,12.031,400000.0
2009-04-22 14:02:00,12.032,12.032,11.905,12.029,350000.0
2009-04-22 14:03:00,11.949,12.027,11.949,12.027,350000.0
2009-04-22 14:04:00,11.951,12.071,11.941,12.071,400000.0
2009-04-22 14:05:00,12.079,12.081,11.946,12.081,400000.0
2009-04-22 14:06:00,12.071,12.071,11.968,11.976,450000.0
2009-04-22 14:07:00,12.071,12.086,11.953,12.077,350000.0
2009-04-22 14:08:00,12.001,12.1,11.961,12.058,400000.0
2009-04-22 14:09:00,12.063,12.063,11.935,11.988,400000.0
2009-04-22 14:10:00,12.017,12.099,11.965,12.085,400000.0
2009-04-22 14:11:00,12.099,12.107,11.989,12.08,500000.0
2009-04-22 14:12:00,12.078,12.078,11.954,12.039,350000.0
2009-04-22 14:13:00,12.034,12.118,11.986,12.052,450000.0
2009-04-22 14:14:00,12.025,12.097,11.973,12.044,550000.0
2009-04-22 14:15:00,12.024,12.044,11.929,11.978,350000.0
2009-04-22 14:16:00,12.052,12.075,11.982,12.006,400000.0
2009-04-22 14:17:00,12.031,12.107,11.986,12.051,400000.0
2009-04-22 14:18:00,12.008,12.044,11.952,12.016,400000.0
2009-04-22 14:19:00,11.974,12.124,11.97,12.105,700000.0
2009-04-22 14:20:00,12.087,12.106,11.992,12.085,500000.0
2009-04-22 14:21:00,12.121,12.121,11.994,12.06,400000.0
2009-04-22 14:22:00,12.111,12.111,11.983,12.079,400000.0
2009-04-22 14:23:00,12.098,12.129,11.985,12.062,450000.0
2009-04-22 14:24:00,12.098,12.129,12.015,12.101,400000.0
2009-04-22 14:25:00,12.053,12.106,12.029,12.1,450000.0
2009-04-22 14:26:00,12.053,12.139,12.037,12.068,400000.0
2009-04-22 14:27:00,12.1,12.13,12.017,12.061,400000.0
2009-04-22 14:28:00,12.118,12.169,11.987,12.058,450000.0
2009-04-22 14:29:00,12.029,12.128,12.015,12.109,550000.0
2009-04-22 14:30:00,12.031,12.166,12.031,12.166,550000.0
2009-04-22 14:31:00,12.135,12.154,12.013,12.092,400000.0
2009-04-22 14:32:00,12.128,12.157,12.053,12.126,350000.0
2009-04-22 14:33:00,12.116,12.193,12.03,12.054,650000.0
2009-04-22 14:34:00,12.158,12.158,12.068,12.133,350000.0
2009-04-22 14:35:00,12.155,12.155,12.049,12.15,350000.0
2009-04-22 14:36:00,12.153,12.153,12.05,12.099,400000.0
2009-04-22 14:37:00,12.023,12.179,12.023,12.162,450000.0
2009-04-22 14:38:00,12.142,12.149,12.017,12.061,500000.0
2009-04-22 14:39:00,12.086,12.156,12.024,12.062,500000.0
2009-04-22 14:40:00,12.07,12.112,12.008,12.042,350000.0
2009-04-22 14:41:00,12.148,12.148,12.005,12.09,450000.0
2009-04-22 14:42:00,12.111,12.122,12.041,12.041,500000.0
2009-04-22 14:43:00,12.095,12.095,11.971,12.086,350000.0
2009-04-22 14:44:00,11.995,12.138,11.994,12.083,350000.0
2009-04-22 14:45:00,12.103,12.108,12.02,12.061,400000.0
2009-04-22 14:46:00,12.126,12.126,11.992,12.027,450000.0
2009-04-22 14:47:00,12.094,12.101,11.998,12.101,550000.0
2009-04-22 14:48:00,12.073,12.086,11.991,11.991,400000.0
2009-04-22 14:49:00,12.1,12.141,12.028,12.059,400000.0
2009-04-22 14:50:00,12.046,12.132,12.009,12.025,500000.0
2009-04-22 14:51:00,12.034,12.116,12.03,12.101,350000.0
2009-04-22 14:52:00,12.072,12.117,12.004,12.019,500000.0
2009-04-22 14:53:00,12.063,12.118,11.975,12.118,450000.0
2009-04-22 14:54:00,12.114,12.136,11.999,12.011,550000.0
2009-04-22 14:55:00,12.095,12.113,12.018,12.018,450000.0
2009-04-22 14:56:00,12.109,12.18,12.027,12.116,600000.0
2009-04-22 14:57:00,12.042,12.092,11.998,12.005,400000.0
2009-04-22 14:58:00,12.042,12.142,12.04,12.112,450000.0
2009-04-22 14:59:00,12.137,12.14,12.064,12.134,350000.0
2009-04-22 15:00:00,12.03,12.125,11.968,12.118,350000.0
2009-04-22 15:01:00,12.138,12.138,12.028,12.106,450000.0
2009-04-22 15:02:00,12.114,12.149,12.047,12.117,500000.0
2009-04-22 15:03:00,12.049,12.137,12.049,12.137,400000.0
2009-04-22 15:04:00,12.086,12.129,12.009,12.016,500000.0
2009-04-22 15:05:00,12.088,12.139,12.04,12.139,550000.0
2009-04-22 15:06:00,12.143,12.143,12.045,12.079,400000.0
2009-04-22 15:07:00,12.11,12.146,12.036,12.067,500000.0
2009-04-22 15:08:00,12.12,12.163,12.066,12.066,350000.0
2009-04-22 15:09:00,12.011,12.12,11.996,12.066,450000.0
2009-04-22 15:10:00,12.081,12.136,12.071,12.071,250000.0
2009-04-22 15:11:00,12.02,12.138,12.02,12.13,450000.0
2009-04-22 15:12:00,12.105,12.148,12.021,12.031,500000.0
2009-04-22 15:13:00,12.057,12.095,12.023,12.025,400000.0
2009-04-22 15:14:00,12.068,12.11,11.977,12.071,400000.0
2009-04-22 15:15:00,12.039,12.112,11.986,12.023,500000.0
2009-04-22 15:16:00,12.102,12.102,11.989,12.1,350000.0
2009-04-22 15:17:00,12.078,12.108,12.026,12.042,550000.0
2009-04-22 15:18:00,12.083,12.142,12.008,12.142,400000.0
2009-04-22 15:19:00,12.071,12.144,12.008,12.144,350000.0
2009-04-22 15:20:00,12.047,12.181,12.024,12.024,550000.0
2009-04-22 15:21:00,12.121,12.152,12.064,12.064,400000.0
2009-04-22 15:22:00,12.147,12.167,12.108,12.158,400000.0
2009-04-22 15:23:00,12.12,12.12,12.038,12.099,350000.0
2009-04-22 15:24:00,12.089,12.18,12.014,12.123,500000.0
2009-04-22 15:25:00,12.084,12.133,12.036,12.036,350000.0
2009-04-22 15:26:00,12.116,12.143,12.033,12.038,550000.0
2009-04-22 15:27:00,12.135,12.151,12.056,12.095,400000.0
2009-04-22 15:28:00,12.056,12.15,12.056,12.137,400000.0
2009-04-22 15:29:00,12.094,12.138,12.0,12.057,500000.0
2009-04-22 15:30:00,12.15,12.15,12.036,12.036,350000.0
2009-04-22 15:31:00,12.01,12.118,12.01,12.026,550000.0
2009-04-22 15:32:00,12.132,12.156,12.034,12.117,350000.0
2009-04-22 15:33:00,12.052,12.141,12.003,12.132,400000.0
2009-04-22 15:34:00,12.043,12.156,12.043,12.136,350000.0
2009-04-22 15:35:00,12.097,12.13,11.976,12.094,600000.0
2009-04-22 15:36:00,12.126,12.126,12.013,12.084,350000.0
2009-04-22 15:37:00,12.098,12.163,12.043,12.078,550000.0
2009-04-22 15:38:00,11.986,12.108,11.968,12.1,600000.0
2009-04-22 15:39:00,12.106,12.126,12.007,12.007,550000.0
2009-04-22 15:40:00,12.036,12.113,11.994,12.078,500000.0
2009-04-22 15:41:00,11.984,12.087,11.984,12.01,500000.0
2009-04-22 15:42:00,12.108,12.133,12.014,12.014,400000.0
2009-04-22 15:43:00,12.016,12.091,12.016,12.049,500000.0
2009-04-22 15:44:00,12.067,12.114,12.051,12.059,400000.0
2009-04-22 15:45:00,12.141,12.141,12.007,12.065,350000.0
2009-04-22 15:46:00,12.097,12.135,11.971,12.135,400000.0
2009-04-22 15:47:00,12.045,12.132,12.004,12.004,350000.0
2009-04-22 15:48:00,12.067,12.202,12.05,12.088,550000.0
2009-04-22 15:49:00,12.126,12.179,12.076,12.146,400000.0
2009-04-22 15:50:00,12.146,12.171,12.062,12.065,500000.0
2009-04-22 15:51:00,12.175,12.201,12.103,12.106,550000.0
2009-04-22 15:52:00,12.167,12.196,12.08,12.118,450000.0
2009-04-22 15:53:00,12.159,12.167,12.038,12.112,500000.0
2009-04-22 15:54:00,12.072,12.183,12.072,12.162,350000.0
2009-04-22 15:55:00,12.079,12.106,12.02,12.061,400000.0
2009-04-22 15:56:00,12.054,12.143,12.026,12.088,500000.0
2009-04-22 15:57:00,12.193,12.193,12.088,12.088,550000.0
2009-04-22 15:58:00,12.045,12.164,12.041,12.114,750000.0
2009-04-22 15:59:00,12.18,12.207,12.101,12.159,550000.0
2009-04-22 16:00:00,12.03,12.148,12.03,12.039,350000.0
2009-04-22 16:01:00,12.151,12.151,12.019,12.029,350000.0
2009-04-22 16:02:00,12.015,12.129,11.977,12.067,550000.0
2009-04-22 16:03:00,12.018,12.16,12.018,12.077,450000.0
2009-04-22 16:04:00,12.152,12.152,12.028,12.091,350000.0
2009-04-22 16:05:00,12.049,12.137,11.994,12.137,400000.0
2009-04-22 16:06:00,12.153,12.161,12.028,12.114,500000.0
2009-04-22 16:07:00,12.126,12.18,12.02,12.02,500000.0
2009-04-22 16:08:00,12.08,12.188,12.052,12.089,550000.0
2009-04-22 16:09:00,12.163,12.163,12.03,12.1,350000.0
2009-04-22 16:10:00,12.067,12.153,11.986,12.153,400000.0
2009-04-22 16:11:00,12.168,12.236,12.165,12.181,450000.0
2009-04-22 16:12:00,12.217,12.277,12.1,12.22,400000.0
2009-04-22 16:13:00,12.174,12.224,12.088,12.171,400000.0
2009-04-22 16:14:00,12.129,12.23,12.105,12.23,400000.0
2009-04-22 16:15:00,12.233,12.255,12.135,12.135,500000.0
2009-04-22 16:16:00,12.24,12.24,12.109,12.15,450000.0
2009-04-22 16:17:00,12.088,12.24,12.077,12.218,500000.0
2009-04-22 16:18:00,12.239,12.283,12.195,12.195,350000.0
2009-04-22 16:19:00,12.204,12.226,12.124,12.166,550000.0
2009-04-22 16:20:00,12.186,12.228,12.127,12.208,400000.0
2009-04-22 16:21:00,12.088,12.218,12.043,12.135,500000.0
2009-04-22 16:22:00,12.189,12.235,12.132,12.165,350000.0
2009-04-22 16:23:00,12.092,12.251,12.092,12.211,550000.0
2009-04-22 16:24:00,12.181,12.273,12.127,12.127,350000.0
2009-04-22 16:25:00,12.218,12.224,12.133,12.19,400000.0
2009-04-22 16:26:00,12.169,12.264,12.159,12.163,500000.0
2009-04-22 16:27:00,12.153,12.243,12.127,12.138,400000.0
2009-04-22 16:28:00,12.177,12.267,12.14,12.163,450000.0
2009-04-22 16:29:00,12.177,12.254,12.15,12.15,450000.0
2009-04-22 16:30:00,12.143,12.216,12.108,12.216,550000.0
2009-04-22 16:31:00,12.207,12.226,12.108,12.147,350000.0
2009-04-22 16:32:00,12.271,12.271,12.159,12.159,500000.0
2009-04-22 16:33:00,12.264,12.264,12.122,12.167,400000.0
2009-04-22 16:34:00,12.242,12.242,12.105,12.147,400000.0
2009-04-22 16:35:00,12.147,12.258,12.147,12.15,450000.0
2009-04-22 16:36:00,12.161,12.285,12.148,12.191,500000.0
2009-04-22 16:37:00,12.122,12.226,12.115,12.146,350000.0
2009-04-22 16:38:00,12.247,12.247,12.171,12.171,550000.0
2009-04-22 16:39:00,12.239,12.239,12.095,12.095,400000.0
2009-04-22 16:40:00,12.286,12.304,12.162,12.172,550000.0
2009-04-22 16:41:00,12.162,12.226,12.107,12.162,500000.0
2009-04-22 16:42:00,12.192,12.3,12.15,12.261,400000.0
2009-04-22 16:43:00,12.127,12.243,12.104,12.146,350000.0
2009-04-22 16:44:00,12.119,12.231,12.119,12.142,350000.0
2009-04-22 16:45:00,12.159,12.25,12.077,12.113,550000.0
2009-04-22 16:46:00,12.205,12.258,12.136,12.258,400000.0
2009-04-22 16:47:00,12.208,12.215,12.126,12.173,450000.0
2009-04-22 16:48:00,12.229,12.262,12.131,12.131,350000.0
2009-04-22 16:49:00,12.147,12.281,12.147,12.166,400000.0
2009-04-22 16:50:00,12.224,12.265,12.148,12.233,500000.0
2009-04-22 16:51:00,12.189,12.268,12.127,12.201,400000.0
2009-04-22 16:52:00,12.173,12.258,12.106,12.151,450000.0
2009-04-22 16:53:00,12.298,12.298,12.153,12.282,500000.0
2009-04-22 16:54:00,12.262,12.262,12.129,12.129,550000.0
2009-04-22 16:55:00,12.218,12.239,12.131,12.239,600000.0
2009-04-22 16:56:00,12.269,12.291,12.17,12.181,550000.0
2009-04-22 16:57:00,12.209,12.231,12.094,12.147,350000.0
2009-04-22 16:58:00,12.251,12.3,12.152,12.192,600000.0
2009-04-22 16:59:00,12.155,12.276,12.14,12.185,350000.0
2009-04-22 17:00:00,12.132,12.307,12.132,12.251,450000.0
2009-04-22 17:01:00,12.16,12.245,12.126,12.245,350000.0
2009-04-22 17:02:00,12.206,12.25,12.103,12.11,350000.0
2009-04-22 17:03:00,12.223,12.223,12.143,12.143,450000.0
2009-04-22 17:04:00,12.172,12.213,12.087,12.087,350000.0
2009-04-22 17:05:00,12.124,12.203,12.111,12.199,550000.0
2009-04-22 17:06:00,12.185,12.211,12.09,12.186,450000.0
2009-04-22 17:07:00,12.191,12.242,12.11,12.155,500000.0
2009-04-22 17:08:00,12.078,12.201,12.078,12.198,400000.0
2009-04-22 17:09:00,12.105,12.2,12.105,12.178,450000.0
2009-04-22 17:10:00,12.216,12.257,12.132,12.188,500000.0
2009-04-22 17:11:00,12.198,12.203,12.104,12.195,450000.0
2009-04-22 17:12:00,12.218,12.218,12.089,12.166,450000.0
2009-04-22 17:13:00,12.137,12.213,12.095,12.103,550000.0
2009-04-22 17:14:00,12.197,12.226,12.094,12.094,350000.0
2009-04-22 17:15:00,12.188,12.206,12.095,12.097,550000.0
2009-04-22 17:16:00,12.2,12.257,12.114,12.216,550000.0
2009-04-22 17:17:00,12.152,12.197,12.114,12.14,400000.0
2009-04-22 17:18:00,12.17,12.206,12.072,12.206,350000.0
2009-04-22 17:19:00,12.116,12.215,12.07,12.121,400000.0
2009-04-22 17:20:00,12.076,12.228,12.062,12.107,400000.0
2009-04-22 17:21:00,12.132,12.232,12.122,12.122,400000.0
2009-04-22 17:22:00,12.141,12.216,12.077,12.185,500000.0
2009-04-22 17:23:00,12.201,12.201,12.025,12.059,450000.0
2009-04-22 17:24:00,12.198,12.227,12.13,12.197,350000.0
2009-04-22 17:25:00,12.143,12.252,12.114,12.231,700000.0
2009-04-22 17:26:00,12.2,12.209,12.076,12.165,550000.0
2009-04-22 17:27:00,12.101,12.196,12.046,12.196,400000.0
2009-04-22 17:28:00,12.169,12.206,12.096,12.106,450000.0
2009-04-22 17:29:00,12.111,12.176,12.111,12.126,350000.0
2009-04-22 17:30:00,12.173,12.222,12.061,12.172,500000.0
2009-04-22 17:31:00,12.11,12.217,12.069,12.133,350000.0
2009-04-22 17:32:00,12.068,12.182,12.068,12.125,400000.0
2009-04-22 17:33:00,12.102,12.216,12.102,12.157,350000.0
2009-04-22 17:34:00,12.171,12.172,12.076,12.118,500000.0
2009-04-22 17:35:00,12.09,12.196,12.052,12.052,450000.0
2009-04-22 17:36:00,12.083,12.208,12.08,12.165,550000.0
2009-04-22 17:37:00,12.167,12.194,12.085,12.165,400000.0
2009-04-22 17:38:00,12.17,12.171,12.063,12.064,650000.0
2009-04-22 17:39:00,12.116,12.171,12.081,12.121,550000.0
2009-04-22 17:40:00,12.22,12.249,12.106,12.227,450000.0
2009-04-22 17:41:00,12.179,12.208,12.094,12.138,550000.0
2009-04-22 17:42:00,12.156,12.228,12.126,12.146,350000.0
2009-04-22 17:43:00,12.226,12.261,12.119,12.226,500000.0
2009-04-22 17:44:00,12.179,12.198,12.092,12.092,350000.0
2009-04-22 17:45:00,12.22,12.22,12.146,12.146,400000.0
2009-04-22 17:46:00,12.189,12.189,12.022,12.097,750000.0
2009-04-22 17:47:00,12.2,12.216,12.096,12.117,500000.0
2009-04-22 17:48:00,12.116,12.18,12.072,12.127,400000.0
2009-04-22 17:49:00,12.178,12.213,12.091,12.108,600000.0
2009-04-22 17:50:00,12.187,12.212,12.093,12.178,600000.0
2009-04-22 17:51:00,12.104,12.201,12.092,12.168,500000.0
2009-04-22 17:52:00,12.174,12.174,12.06,12.14,450000.0
2009-04-22 17:53:00,12.058,12.167,12.028,12.028,700000.0
2009-04-22 17:54:00,12.149,12.174,12.065,12.13,450000.0
2009-04-22 17:55:00,12.191,12.191,12.068,12.144,400000.0
2009-04-22 17:56:00,12.068,12.179,12.068,12.179,350000.0
2009-04-22 17:57:00,12.161,12.203,12.081,12.197,400000.0
2009-04-22 17:58:00,12.067,12.206,12.067,12.206,350000.0
2009-04-22 17:59:00,12.115,12.195,12.056,12.099,600000.0
2009-04-22 18:00:00,12.131,12.209,12.061,12.189,650000.0
2009-04-22 18:02:00,12.154,12.191,12.066,12.096,750000.0
2009-04-22 18:04:00,12.106,12.208,12.079,12.118,350000.0
2009-04-22 18:05:00,12.117,12.147,12.052,12.12,450000.0
2009-04-22 18:06:00,12.123,12.184,12.049,12.159,500000.0
2009-04-22 18:07:00,12.182,12.182,12.03,12.1,550000.0
2009-04-22 18:08:00,12.145,12.2,12.063,12.195,450000.0
2009-04-22 18:09:00,12.205,12.206,12.092,12.166,450000.0
2009-04-22 18:10:00,12.129,12.222,12.129,12.184,350000.0
2009-04-22 18:11:00,12.146,12.204,12.066,12.204,650000.0
2009-04-22 18:12:00,12.09,12.172,12.081,12.121,400000.0
2009-04-22 18:13:00,12.114,12.221,12.084,12.221,350000.0
2009-04-22 18:14:00,12.173,12.198,12.066,12.182,650000.0
2009-04-22 18:15:00,12.127,12.194,12.11,12.152,600000.0
2009-04-22 18:16:00,12.158,12.22,12.077,12.188,450000.0
2009-04-22 18:17:00,12.121,12.223,12.108,12.108,350000.0
2009-04-22 18:18:00,12.181,12.218,12.105,12.152,450000.0
2009-04-22 18:19:00,12.124,12.25,12.105,12.192,400000.0
2009-04-22 18:20:00,12.147,12.23,12.112,12.157,700000.0
2009-04-22 18:21:00,12.157,12.178,12.091,12.091,400000.0
2009-04-22 18:22:00,12.212,12.212,12.142,12.196,250000.0
2009-04-22 18:23:00,12.223,12.245,12.08,12.08,400000.0
2009-04-22 18:24:00,12.177,12.243,12.083,12.083,550000.0
2009-04-22 18:25:00,12.116,12.116,12.091,12.091,100000.0
2009-04-22 18:26:00,12.182,12.205,12.068,12.172,400000.0
2009-04-22 18:27:00,12.215,12.22,12.134,12.22,350000.0
2009-04-22 18:28:00,12.066,12.183,12.059,12.102,450000.0
2009-04-22 18:29:00,12.125,12.193,12.093,12.131,700000.0
2009-04-22 18:30:00,12.214,12.253,12.116,12.152,450000.0
2009-04-22 18:31:00,12.18,12.243,12.135,12.196,300000.0
2009-04-22 18:32:00,12.232,12.242,12.149,12.21,500000.0
2009-04-22 18:33:00,12.126,12.22,12.103,12.178,600000.0
2009-04-22 18:34:00,12.163,12.211,12.087,12.087,550000.0
2009-04-22 18:35:00,12.207,12.236,12.106,12.177,550000.0
2009-04-22 18:36:00,12.153,12.234,12.103,12.187,600000.0
2009-04-22 18:37:00,12.156,12.224,12.082,12.224,600000.0
2009-04-22 18:38:00,12.15,12.198,12.09,12.139,600000.0
2009-04-22 18:39:00,12.207,12.228,12.09,12.111,500000.0
2009-04-22 18:40:00,12.203,12.247,12.079,12.118,600000.0
2009-04-22 18:41:00,12.088,12.251,12.088,12.131,400000.0
2009-04-22 18:42:00,12.224,12.224,12.09,12.115,400000.0
2009-04-22 18:43:00,12.113,12.24,12.113,12.24,450000.0
2009-04-22 18:44:00,12.098,12.224,12.094,12.192,400000.0
2009-04-22 18:45:00,12.22,12.22,12.084,12.175,350000.0
2009-04-22 18:46:00,12.209,12.239,12.112,12.204,400000.0
2009-04-22 18:47:00,12.21,12.28,12.11,12.124,650000.0
2009-04-22 18:48:00,12.23,12.269,12.149,12.214,500000.0
2009-04-22 18:49:00,12.19,12.246,12.105,12.196,450000.0
2009-04-22 18:50:00,12.261,12.328,12.165,12.233,950000.0
2009-04-22 18:51:00,12.235,12.249,12.127,12.249,550000.0
2009-04-22 18:52:00,12.193,12.283,12.162,12.177,500000.0
2009-04-22 18:53:00,12.252,12.252,12.123,12.123,550000.0
2009-04-22 18:54:00,12.146,12.262,12.146,12.262,750000.0
2009-04-22 18:55:00,12.165,12.227,12.122,12.173,350000.0
2009-04-22 18:56:00,12.219,12.262,12.11,12.129,550000.0
2009-04-22 18:57:00,12.104,12.181,12.087,12.181,500000.0
2009-04-22 18:58:00,12.175,12.237,12.147,12.226,400000.0
2009-04-22 18:59:00,12.189,12.242,12.139,12.152,600000.0
2009-04-22 19:00:00,12.157,12.233,12.157,12.233,350000.0
2009-04-22 19:01:00,12.233,12.233,12.067,12.22,450000.0
2009-04-22 19:02:00,12.24,12.24,12.24,12.24,550000.0
2009-04-22 19:03:00,12.109,12.246,12.109,12.116,550000.0
2009-04-22 19:04:00,12.153,12.256,12.088,12.256,500000.0
2009-04-22 19:05:00,12.196,12.268,12.135,12.135,450000.0
2009-04-22 19:06:00,12.241,12.289,12.159,12.188,400000.0
2009-04-22 19:07:00,12.211,12.24,12.193,12.193,300000.0
2009-04-22 19:08:00,12.234,12.257,12.154,12.154,250000.0
2009-04-22 19:09:00,12.232,12.277,12.147,12.224,500000.0
2009-04-22 19:10:00,12.186,12.285,12.162,12.266,400000.0
2009-04-22 19:11:00,12.279,12.294,12.203,12.294,550000.0
2009-04-22 19:12:00,12.258,12.258,12.166,12.183,350000.0
2009-04-22 19:13:00,12.173,12.272,12.136,12.218,600000.0
2009-04-22 19:14:00,12.165,12.309,12.154,12.154,400000.0
2009-04-22 19:15:00,12.192,12.248,12.136,12.179,550000.0
2009-04-22 19:16:00,12.163,12.279,12.162,12.194,350000.0
2009-04-22 19:17:00,12.137,12.245,12.123,12.234,550000.0
2009-04-22 19:18:00,12.296,12.296,12.121,12.193,350000.0
2009-04-22 19:19:00,12.219,12.27,12.171,12.252,350000.0
2009-04-22 19:20:00,12.212,12.301,12.188,12.214,550000.0
2009-04-22 19:21:00,12.216,12.299,12.173,12.272,500000.0
2009-04-22 19:22:00,12.263,12.267,12.15,12.257,450000.0
2009-04-22 19:23:00,12.299,12.325,12.199,12.199,450000.0
2009-04-22 19:24:00,12.257,12.31,12.178,12.31,550000.0
2009-04-22 19:25:00,12.185,12.332,12.185,12.199,500000.0
2009-04-22 19:26:00,12.189,12.263,12.143,12.209,500000.0
2009-04-22 19:27:00,12.188,12.317,12.152,12.217,500000.0
2009-04-22 19:28:00,12.194,12.279,12.177,12.189,500000.0
2009-04-22 19:29:00,12.188,12.271,12.151,12.166,400000.0
2009-04-22 19:30:00,12.161,12.299,12.161,12.273,400000.0
2009-04-22 19:31:00,12.16,12.253,12.16,12.253,400000.0
2009-04-22 19:32:00,12.237,12.248,12.134,12.21,350000.0
2009-04-22 19:33:00,12.194,12.316,12.155,12.198,500000.0
2009-04-22 19:34:00,12.208,12.285,12.155,12.175,650000.0
2009-04-22 19:35:00,12.232,12.232,12.141,12.179,350000.0
2009-04-22 19:36:00,12.189,12.254,12.169,12.2,350000.0
2009-04-22 19:38:00,12.267,12.268,12.146,12.205,450000.0
2009-04-22 19:39:00,12.159,12.24,12.119,12.161,500000.0
2009-04-22 19:40:00,12.195,12.301,12.158,12.158,700000.0
2009-04-22 19:41:00,12.162,12.288,12.162,12.249,400000.0
2009-04-22 19:42:00,12.252,12.313,12.165,12.165,500000.0
2009-04-22 19:43:00,12.209,12.256,12.116,12.179,450000.0
2009-04-22 19:44:00,12.242,12.258,12.121,12.258,550000.0
2009-04-22 19:45:00,12.156,12.28,12.156,12.23,500000.0
2009-04-22 19:46:00,12.266,12.266,12.117,12.164,550000.0
2009-04-22 19:47:00,12.251,12.284,12.191,12.2,350000.0
2009-04-22 19:48:00,12.27,12.27,12.18,12.214,500000.0
2009-04-22 19:49:00,12.305,12.31,12.219,12.23,350000.0
2009-04-22 19:50:00,12.27,12.281,12.153,12.281,500000.0
2009-04-22 19:51:00,12.211,12.305,12.175,12.23,400000.0
2009-04-22 19:52:00,12.322,12.322,12.202,12.202,500000.0
2009-04-22 19:53:00,12.237,12.286,12.174,12.286,400000.0
2009-04-22 19:54:00,12.273,12.291,12.196,12.267,400000.0
2009-04-22 19:55:00,12.222,12.298,12.175,12.246,400000.0
2009-04-22 19:56:00,12.237,12.317,12.193,12.317,400000.0
2009-04-22 19:57:00,12.293,12.293,12.159,12.182,450000.0
2009-04-22 19:58:00,12.283,12.304,12.196,12.304,350000.0
2009-04-22 20:00:00,12.312,12.312,12.197,12.308,350000.0
2009-04-22 20:01:00,12.226,12.294,12.191,12.225,850000.0
2009-04-22 20:02:00,12.258,12.274,12.182,12.255,400000.0
2009-04-22 20:03:00,12.205,12.271,12.129,12.259,800000.0
2009-04-22 20:04:00,12.178,12.289,12.169,12.23,500000.0
2009-04-22 20:05:00,12.288,12.312,12.23,12.251,500000.0
2009-04-22 20:06:00,12.294,12.305,12.189,12.267,350000.0
2009-04-22 20:07:00,12.25,12.306,12.16,12.257,400000.0
2009-04-22 20:08:00,12.159,12.252,12.159,12.233,350000.0
2009-04-22 20:09:00,12.213,12.332,12.195,12.271,900000.0
2009-04-22 20:10:00,12.305,12.305,12.244,12.284,350000.0
2009-04-22 20:11:00,12.23,12.295,12.183,12.295,800000.0
2009-04-22 20:12:00,12.218,12.36,12.206,12.245,400000.0
2009-04-22 20:13:00,12.277,12.307,12.192,12.192,350000.0
2009-04-22 20:14:00,12.312,12.336,12.146,12.192,1000000.0
2009-04-22 20:15:00,12.292,12.303,12.197,12.285,350000.0
2009-04-22 20:16:00,12.266,12.305,12.166,12.305,400000.0
2009-04-22 20:17:00,12.264,12.302,12.157,12.157,350000.0
2009-04-22 20:18:00,12.292,12.292,12.141,12.263,500000.0
2009-04-22 20:19:00,12.257,12.296,12.144,12.211,550000.0
2009-04-22 20:20:00,12.252,12.301,12.167,12.278,400000.0
2009-04-22 20:21:00,12.24,12.261,12.132,12.132,250000.0
2009-04-22 20:22:00,12.265,12.265,12.146,12.226,550000.0
2009-04-22 20:23:00,12.206,12.304,12.206,12.291,350000.0
2009-04-22 20:24:00,12.211,12.28,12.172,12.28,350000.0
2009-04-22 20:25:00,12.282,12.282,12.158,12.239,400000.0
2009-04-22 20:26:00,12.269,12.274,12.157,12.267,500000.0
2009-04-22 20:27:00,12.265,12.291,12.146,12.195,400000.0
2009-04-22 20:29:00,12.224,12.273,12.166,12.166,350000.0
2009-04-22 20:30:00,12.211,12.275,12.176,12.234,350000.0
2009-04-22 20:31:00,12.239,12.282,12.151,12.234,550000.0
2009-04-22 20:32:00,12.159,12.311,12.159,12.253,550000.0
2009-04-22 20:33:00,12.16,12.274,12.16,12.241,350000.0
2009-04-22 20:34:00,12.22,12.243,12.15,12.174,350000.0
2009-04-22 20:35:00,12.147,12.259,12.147,12.162,350000.0
2009-04-22 20:36:00,12.263,12.269,12.128,12.209,300000.0
2009-04-22 20:37:00,12.252,12.335,12.174,12.269,550000.0
2009-04-22 20:38:00,12.275,12.288,12.152,12.253,500000.0
2009-04-22 20:40:00,12.197,12.264,12.184,12.264,400000.0
2009-04-22 20:42:00,12.209,12.209,12.209,12.209,50000.0
2009-04-22 20:43:00,12.146,12.253,12.144,12.144,250000.0
2009-04-22 20:44:00,12.193,12.29,12.15,12.195,350000.0
2009-04-22 20:45:00,12.163,12.298,12.163,12.198,200000.0
2009-04-22 20:46:00,12.17,12.212,12.146,12.212,250000.0
2009-04-22 20:47:00,12.219,12.268,12.213,12.224,350000.0
2009-04-22 20:48:00,12.156,12.24,12.093,12.24,250000.0
2009-04-22 20:49:00,12.265,12.294,12.209,12.209,450000.0
2009-04-22 20:50:00,12.241,12.251,12.182,12.238,350000.0
2009-04-22 20:51:00,12.235,12.255,12.159,12.187,550000.0
2009-04-22 20:52:00,12.231,12.283,12.231,12.268,500000.0
2009-04-22 20:54:00,12.304,12.313,12.164,12.283,550000.0
2009-04-22 20:55:00,12.175,12.289,12.175,12.223,550000.0
2009-04-22 20:56:00,12.185,12.275,12.185,12.242,550000.0
2009-04-22 20:57:00,12.16,12.262,12.121,12.262,500000.0
2009-04-22 20:58:00,12.233,12.281,12.154,12.281,550000.0
2009-04-22 20:59:00,12.239,12.264,12.173,12.264,350000.0
2009-04-22 21:00:00,12.244,12.318,12.162,12.291,550000.0
2009-04-22 21:02:00,12.28,12.28,12.26,12.27,350000.0
2009-04-22 21:03:00,12.194,12.259,12.153,12.223,350000.0
2009-04-22 21:04:00,12.26,12.26,12.26,12.26,250000.0
2009-04-22 21:05:00,12.28,12.28,12.26,12.26,250000.0
2009-04-22 21:06:00,12.249,12.249,12.213,12.248,250000.0
2009-04-22 21:07:00,12.28,12.28,12.28,12.28,400000.0
2009-04-22 21:08:00,12.27,12.27,12.26,12.27,400000.0
2009-04-22 21:09:00,12.222,12.327,12.213,12.234,400000.0
2009-04-22 21:10:00,12.276,12.278,12.176,12.176,350000.0
2009-04-22 21:11:00,12.198,12.282,12.198,12.237,400000.0
2009-04-22 21:12:00,12.26,12.27,12.26,12.27,350000.0
2009-04-22 21:13:00,12.278,12.278,12.158,12.259,350000.0
2009-04-22 21:14:00,12.11,12.231,12.086,12.167,400000.0
2009-04-22 21:15:00,12.23,12.259,12.144,12.259,400000.0
2009-04-22 21:16:00,12.245,12.245,12.147,12.21,250000.0
2009-04-22 21:17:00,12.219,12.297,12.166,12.166,800000.0
2009-04-22 21:18:00,12.276,12.292,12.18,12.18,450000.0
2009-04-22 21:19:00,12.232,12.257,12.13,12.174,550000.0
2009-04-22 21:20:00,12.278,12.278,12.173,12.273,400000.0
2009-04-22 21:21:00,12.267,12.267,12.184,12.264,500000.0
2009-04-22 21:22:00,12.182,12.276,12.166,12.189,350000.0
2009-04-22 21:23:00,12.26,12.26,12.15,12.248,500000.0
2009-04-22 21:24:00,12.251,12.251,12.104,12.247,250000.0
2009-04-22 21:25:00,12.219,12.249,12.174,12.188,350000.0
2009-04-22 21:26:00,12.231,12.284,12.162,12.222,500000.0
2009-04-22 21:27:00,12.255,12.275,12.153,12.192,500000.0
2009-04-22 21:28:00,12.22,12.266,12.172,12.181,350000.0
2009-04-22 21:29:00,12.169,12.293,12.136,12.136,550000.0
2009-04-22 21:30:00,12.107,12.247,12.107,12.247,450000.0
2009-04-22 21:31:00,12.237,12.237,12.236,12.236,100000.0
2009-04-22 21:32:00,12.181,12.196,12.151,12.196,200000.0
2009-04-22 21:34:00,12.138,12.276,12.138,12.27,350000.0
2009-04-22 21:35:00,12.232,12.235,12.099,12.121,250000.0
2009-04-22 21:36:00,12.282,12.282,12.163,12.271,350000.0
2009-04-22 21:37:00,12.269,12.28,12.144,12.239,550000.0
2009-04-22 21:38:00,12.221,12.264,12.129,12.259,500000.0
2009-04-22 21:39:00,12.268,12.277,12.235,12.235,350000.0
2009-04-22 21:40:00,12.143,12.145,12.143,12.145,100000.0
2009-04-22 21:41:00,12.239,12.269,12.142,12.241,700000.0
2009-04-22 21:42:00,12.243,12.309,12.15,12.15,550000.0
2009-04-22 21:43:00,12.265,12.269,12.265,12.269,100000.0
2009-04-22 21:44:00,12.264,12.274,12.242,12.264,300000.0
2009-04-22 21:45:00,12.215,12.247,12.121,12.247,500000.0
2009-04-22 21:46:00,12.105,12.248,12.105,12.133,250000.0
2009-04-22 21:48:00,12.271,12.271,12.142,12.175,300000.0
2009-04-22 21:49:00,12.26,12.26,12.26,12.26,400000.0
2009-04-22 21:50:00,12.209,12.258,12.138,12.138,400000.0
2009-04-22 21:51:00,12.256,12.27,12.141,12.234,550000.0
2009-04-22 21:52:00,12.209,12.278,12.14,12.203,450000.0
2009-04-22 21:53:00,12.178,12.26,12.178,12.232,250000.0
2009-04-22 21:54:00,12.206,12.206,12.206,12.206,50000.0
2009-04-22 21:55:00,12.246,12.246,12.105,12.127,250000.0
2009-04-22 21:56:00,12.246,12.246,12.149,12.149,300000.0
2009-04-22 21:57:00,12.227,12.253,12.132,12.242,400000.0
2009-04-22 21:59:00,12.203,12.203,12.082,12.203,500000.0
2009-04-22 22:00:00,12.197,12.197,12.176,12.176,100000.0
2009-04-22 22:01:00,12.108,12.256,12.108,12.237,400000.0
2009-04-22 22:02:00,12.258,12.275,12.122,12.122,700000.0
2009-04-22 22:03:00,12.26,12.26,12.211,12.211,100000.0
2009-04-22 22:04:00,12.216,12.247,12.099,12.184,400000.0
2009-04-22 22:05:00,12.153,12.27,12.153,12.27,300000.0
2009-04-22 22:06:00,12.25,12.303,12.2,12.204,350000.0
2009-04-22 22:07:00,12.26,12.26,12.26,12.26,350000.0
2009-04-22 22:08:00,12.129,12.207,12.129,12.135,350000.0
2009-04-22 22:09:00,12.26,12.284,12.142,12.26,450000.0
2009-04-22 22:10:00,12.171,12.244,12.148,12.21,300000.0
2009-04-22 22:11:00,12.166,12.259,12.136,12.187,300000.0
2009-04-22 22:12:00,12.129,12.256,12.129,12.129,750000.0
2009-04-22 22:13:00,12.25,12.25,12.25,12.25,550000.0
2009-04-22 22:14:00,12.228,12.251,12.13,12.251,550000.0
2009-04-22 22:15:00,12.154,12.256,12.123,12.186,350000.0
2009-04-22 22:16:00,12.225,12.257,12.166,12.257,400000.0
2009-04-22 22:17:00,12.173,12.241,12.103,12.198,550000.0
2009-04-22 22:18:00,12.184,12.24,12.181,12.181,250000.0
2009-04-22 22:20:00,12.239,12.279,12.167,12.177,350000.0
2009-04-22 22:21:00,12.169,12.169,12.153,12.153,100000.0
2009-04-22 22:23:00,12.249,12.249,12.145,12.238,500000.0
2009-04-22 22:24:00,12.187,12.27,12.132,12.188,350000.0
2009-04-22 22:25:00,12.25,12.25,12.25,12.25,250000.0
2009-04-22 22:26:00,12.179,12.222,12.149,12.171,250000.0
2009-04-22 22:27:00,12.139,12.265,12.11,12.161,600000.0
2009-04-22 22:28:00,12.144,12.259,12.142,12.142,450000.0
2009-04-22 22:29:00,12.205,12.258,12.15,12.258,450000.0
2009-04-22 22:30:00,12.236,12.258,12.143,12.258,400000.0
2009-04-22 22:31:00,12.178,12.225,12.106,12.225,300000.0
2009-04-22 22:32:00,12.248,12.248,12.104,12.114,350000.0
2009-04-22 22:35:00,12.171,12.25,12.171,12.25,100000.0
2009-04-22 22:37:00,12.14,12.255,12.14,12.24,300000.0
2009-04-22 22:38:00,12.174,12.293,12.162,12.249,700000.0
2009-04-22 22:40:00,12.097,12.241,12.092,12.173,700000.0
2009-04-22 22:42:00,12.249,12.249,12.146,12.238,500000.0
2009-04-22 22:43:00,12.24,12.24,12.24,12.24,200000.0
2009-04-22 22:44:00,12.25,12.25,12.25,12.25,200000.0
2009-04-22 22:45:00,12.174,12.232,12.121,12.121,200000.0
2009-04-22 22:47:00,12.251,12.251,12.148,12.237,500000.0
2009-04-22 22:50:00,12.16,12.264,12.113,12.238,1000000.0
2009-04-22 22:52:00,12.226,12.246,12.186,12.239,300000.0
2009-04-22 22:53:00,12.138,12.263,12.138,12.198,250000.0
2009-04-22 22:54:00,12.265,12.274,12.186,12.26,350000.0
2009-04-22 22:55:00,12.23,12.239,12.155,12.239,500000.0
2009-04-22 22:56:00,12.155,12.279,12.131,12.216,350000.0
2009-04-22 22:57:00,12.181,12.323,12.181,12.296,450000.0
2009-04-22 22:58:00,12.194,12.299,12.194,12.284,500000.0
2009-04-22 22:59:00,12.293,12.314,12.172,12.172,250000.0
2009-04-22 23:00:00,12.238,12.238,12.101,12.101,450000.0
2009-04-22 23:01:00,12.16,12.277,12.137,12.277,300000.0
2009-04-22 23:02:00,12.245,12.248,12.223,12.223,150000.0
2009-04-22 23:03:00,12.134,12.24,12.134,12.16,350000.0
2009-04-22 23:04:00,12.191,12.249,12.132,12.183,300000.0
2009-04-22 23:05:00,12.242,12.305,12.205,12.205,350000.0
2009-04-22 23:06:00,12.133,12.255,12.133,12.233,200000.0
2009-04-22 23:07:00,12.285,12.285,12.159,12.207,300000.0
2009-04-22 23:09:00,12.243,12.299,12.173,12.173,400000.0
2009-04-22 23:10:00,12.271,12.271,12.181,12.245,300000.0
2009-04-22 23:11:00,12.183,12.273,12.183,12.271,350000.0
2009-04-22 23:12:00,12.266,12.277,12.15,12.27,700000.0
2009-04-22 23:13:00,12.24,12.274,12.187,12.238,350000.0
2009-04-22 23:14:00,12.17,12.298,12.17,12.271,500000.0
2009-04-22 23:15:00,12.192,12.26,12.153,12.202,250000.0
2009-04-22 23:17:00,12.27,12.27,12.166,12.252,500000.0
2009-04-22 23:18:00,12.27,12.27,12.27,12.27,450000.0
2009-04-22 23:20:00,12.191,12.268,12.132,12.192,450000.0
2009-04-22 23:24:00,12.267,12.274,12.175,12.262,500000.0
2009-04-22 23:25:00,12.201,12.291,12.157,12.199,350000.0
2009-04-22 23:30:00,12.264,12.266,12.166,12.253,500000.0
2009-04-22 23:37:00,12.258,12.264,12.258,12.258,150000.0
2009-04-22 23:40:00,12.264,12.266,12.166,12.253,500000.0
2009-04-22 23:41:00,12.184,12.248,12.109,12.193,350000.0
2009-04-22 23:43:00,12.27,12.27,12.166,12.253,500000.0
2009-04-22 23:44:00,12.188,12.294,12.155,12.207,350000.0
2009-04-22 23:50:00,12.138,12.192,12.138,12.192,100000.0
2009-04-22 23:51:00,12.128,12.259,12.128,12.254,350000.0
2009-04-22 23:52:00,12.192,12.272,12.138,12.241,450000.0
2009-04-22 23:53:00,12.247,12.268,12.192,12.268,200000.0
2009-04-22 23:55:00,12.257,12.265,12.165,12.253,500000.0
2009-04-22 23:56:00,12.26,12.26,12.26,12.26,450000.0
2009-04-22 23:58:00,12.192,12.272,12.138,12.241,450000.0
2009-04-23 00:00:00,12.24,12.249,12.168,12.193,250000.0
2009-04-23 00:01:00,12.22,12.291,12.188,12.208,400000.0
2009-04-23 00:02:00,12.261,12.261,12.105,12.125,850000.0
2009-04-23 00:03:00,12.277,12.297,12.14,12.271,550000.0
2009-04-23 00:04:00,12.158,12.319,12.158,12.284,500000.0
2009-04-23 00:05:00,12.202,12.298,12.147,12.152,900000.0
2009-04-23 00:06:00,12.186,12.263,12.139,12.24,450000.0
2009-04-23 00:07:00,12.253,12.317,12.176,12.292,750000.0
2009-04-23 00:09:00,12.283,12.283,12.143,12.261,650000.0
2009-04-23 00:10:00,12.256,12.285,12.256,12.285,150000.0
2009-04-23 00:11:00,12.118,12.263,12.118,12.175,400000.0
2009-04-23 00:12:00,12.258,12.284,12.197,12.243,450000.0
2009-04-23 00:13:00,12.212,12.27,12.212,12.215,150000.0
2009-04-23 00:14:00,12.304,12.304,12.304,12.304,50000.0
2009-04-23 00:15:00,12.216,12.304,12.169,12.267,450000.0
2009-04-23 00:16:00,12.273,12.273,12.128,12.182,400000.0
2009-04-23 00:17:00,12.256,12.259,12.215,12.259,150000.0
2009-04-23 00:18:00,12.293,12.293,12.214,12.251,350000.0
2009-04-23 00:19:00,12.284,12.318,12.164,12.164,500000.0
2009-04-23 00:20:00,12.207,12.291,12.176,12.23,400000.0
2009-04-23 00:21:00,12.317,12.335,12.245,12.272,400000.0
2009-04-23 00:22:00,12.265,12.294,12.216,12.294,350000.0
2009-04-23 00:23:00,12.293,12.293,12.199,12.224,300000.0
2009-04-23 00:24:00,12.3,12.3,12.3,12.3,550000.0
2009-04-23 00:26:00,12.215,12.307,12.186,12.202,550000.0
2009-04-23 00:27:00,12.204,12.286,12.175,12.234,400000.0
2009-04-23 00:28:00,12.177,12.247,12.14,12.215,400000.0
2009-04-23 00:29:00,12.31,12.31,12.202,12.23,300000.0
2009-04-23 00:30:00,12.228,12.303,12.16,12.215,250000.0
2009-04-23 00:31:00,12.28,12.28,12.28,12.28,500000.0
2009-04-23 00:37:00,12.301,12.301,12.195,12.283,500000.0
2009-04-23 00:40:00,12.203,12.276,12.128,12.166,750000.0
2009-04-23 00:47:00,12.244,12.296,12.193,12.278,300000.0
2009-04-23 00:50:00,12.262,12.284,12.179,12.179,800000.0
2009-04-23 00:56:00,12.29,12.29,12.29,12.29,500000.0
2009-04-23 00:57:00,12.28,12.28,12.28,12.28,500000.0
2009-04-23 01:00:00,12.274,12.276,12.176,12.263,500000.0
2009-04-23 01:03:00,12.14,12.277,12.14,12.146,200000.0
2009-04-23 01:04:00,12.249,12.28,12.168,12.28,300000.0
2009-04-23 01:05:00,12.287,12.292,12.258,12.258,400000.0
2009-04-23 01:06:00,12.238,12.238,12.162,12.162,100000.0
2009-04-23 01:07:00,12.297,12.31,12.17,12.196,350000.0
2009-04-23 01:09:00,12.291,12.291,12.127,12.205,350000.0
2009-04-23 01:10:00,12.264,12.265,12.152,12.178,400000.0
2009-04-23 01:13:00,12.217,12.292,12.181,12.287,650000.0
2009-04-23 01:14:00,12.228,12.294,12.209,12.228,350000.0
2009-04-23 01:15:00,12.182,12.259,12.182,12.259,100000.0
2009-04-23 01:16:00,12.295,12.295,12.271,12.274,150000.0
2009-04-23 01:17:00,12.277,12.308,12.229,12.301,300000.0
2009-04-23 01:18:00,12.207,12.277,12.129,12.257,550000.0
2009-04-23 01:19:00,12.277,12.298,12.194,12.292,500000.0
2009-04-23 01:20:00,12.206,12.323,12.206,12.323,400000.0
2009-04-23 01:21:00,12.193,12.311,12.193,12.311,350000.0
2009-04-23 01:22:00,12.287,12.305,12.247,12.247,200000.0
2009-04-23 01:23:00,12.32,12.32,12.32,12.32,250000.0
2009-04-23 01:24:00,12.31,12.31,12.31,12.31,250000.0
2009-04-23 01:25:00,12.2,12.315,12.2,12.285,250000.0
2009-04-23 01:26:00,12.217,12.326,12.182,12.21,600000.0
2009-04-23 01:27:00,12.21,12.21,12.21,12.21,50000.0
2009-04-23 01:28:00,12.323,12.395,12.253,12.395,300000.0
2009-04-23 01:29:00,12.402,12.447,12.237,12.3,700000.0
2009-04-23 01:30:00,12.39,12.406,12.291,12.402,450000.0
2009-04-23 01:31:00,12.371,12.419,12.265,12.365,650000.0
2009-04-23 01:32:00,12.27,12.396,12.266,12.285,450000.0
2009-04-23 01:33:00,12.4,12.427,12.312,12.382,350000.0
2009-04-23 01:34:00,12.373,12.424,12.273,12.398,450000.0
2009-04-23 01:35:00,12.276,12.37,12.247,12.249,550000.0
2009-04-23 01:36:00,12.315,12.401,12.266,12.329,350000.0
2009-04-23 01:37:00,12.4,12.4,12.4,12.4,400000.0
2009-04-23 01:40:00,12.29,12.4,12.258,12.258,400000.0
2009-04-23 01:41:00,12.29,12.404,12.29,12.298,400000.0
2009-04-23 01:42:00,12.385,12.385,12.277,12.339,400000.0
2009-04-23 01:43:00,12.359,12.44,12.296,12.296,550000.0
2009-04-23 01:44:00,12.262,12.374,12.237,12.374,600000.0
2009-04-23 01:45:00,12.286,12.403,12.286,12.29,550000.0
2009-04-23 01:46:00,12.314,12.38,12.263,12.304,300000.0
2009-04-23 01:47:00,12.247,12.382,12.203,12.33,650000.0
2009-04-23 01:48:00,12.393,12.393,12.271,12.36,500000.0
2009-04-23 01:49:00,12.388,12.404,12.28,12.383,450000.0
2009-04-23 01:50:00,12.391,12.398,12.273,12.365,400000.0
2009-04-23 01:51:00,12.407,12.407,12.282,12.283,350000.0
2009-04-23 01:52:00,12.342,12.417,12.27,12.417,650000.0
2009-04-23 01:53:00,12.39,12.39,12.284,12.383,400000.0
2009-04-23 01:54:00,12.383,12.389,12.273,12.36,350000.0
2009-04-23 01:55:00,12.327,12.416,12.274,12.384,450000.0
2009-04-23 01:56:00,12.291,12.374,12.291,12.301,250000.0
2009-04-23 01:57:00,12.39,12.39,12.39,12.39,450000.0
2009-04-23 01:58:00,12.323,12.408,12.262,12.383,450000.0
2009-04-23 02:00:00,12.38,12.39,12.38,12.38,350000.0
2009-04-23 02:01:00,12.333,12.426,12.287,12.334,350000.0
2009-04-23 02:02:00,12.35,12.417,12.35,12.373,400000.0
2009-04-23 02:03:00,12.413,12.413,12.3,12.405,250000.0
2009-04-23 02:04:00,12.391,12.436,12.307,12.415,550000.0
2009-04-23 02:05:00,12.377,12.412,12.377,12.404,350000.0
2009-04-23 02:06:00,12.434,12.438,12.315,12.354,350000.0
2009-04-23 02:07:00,12.388,12.437,12.343,12.389,400000.0
2009-04-23 02:08:00,12.424,12.429,12.346,12.346,350000.0
2009-04-23 02:09:00,12.42,12.435,12.3,12.409,500000.0
2009-04-23 02:10:00,12.38,12.414,12.38,12.414,100000.0
2009-04-23 02:12:00,12.312,12.499,12.312,12.388,900000.0
2009-04-23 02:13:00,12.389,12.45,12.297,12.379,550000.0
2009-04-23 02:14:00,12.406,12.466,12.406,12.425,350000.0
2009-04-23 02:15:00,12.421,12.421,12.24,12.31,700000.0
2009-04-23 02:16:00,12.42,12.429,12.294,12.407,350000.0
2009-04-23 02:17:00,12.42,12.42,12.42,12.42,300000.0
2009-04-23 02:18:00,12.412,12.437,12.319,12.43,300000.0
2009-04-23 02:19:00,12.408,12.425,12.335,12.409,450000.0
2009-04-23 02:20:00,12.369,12.447,12.354,12.4,400000.0
2009-04-23 02:21:00,12.369,12.45,12.328,12.365,400000.0
2009-04-23 02:22:00,12.382,12.463,12.31,12.375,550000.0
2009-04-23 02:23:00,12.399,12.399,12.278,12.34,400000.0
2009-04-23 02:24:00,12.364,12.417,12.323,12.323,350000.0
2009-04-23 02:25:00,12.363,12.412,12.355,12.401,250000.0
2009-04-23 02:26:00,12.361,12.438,12.302,12.362,450000.0
2009-04-23 02:27:00,12.421,12.427,12.276,12.427,250000.0
2009-04-23 02:28:00,12.374,12.405,12.285,12.358,450000.0
2009-04-23 02:29:00,12.394,12.41,12.333,12.37,350000.0
2009-04-23 02:30:00,12.346,12.379,12.234,12.379,400000.0
2009-04-23 02:31:00,12.222,12.406,12.222,12.329,550000.0
2009-04-23 02:32:00,12.343,12.36,12.274,12.286,250000.0
2009-04-23 02:33:00,12.3,12.376,12.213,12.376,350000.0
2009-04-23 02:34:00,12.353,12.362,12.291,12.32,300000.0
2009-04-23 02:35:00,12.288,12.374,12.204,12.342,650000.0
2009-04-23 02:36:00,12.363,12.385,12.251,12.321,300000.0
2009-04-23 02:37:00,12.28,12.356,12.28,12.356,250000.0
2009-04-23 02:38:00,12.265,12.391,12.265,12.307,500000.0
2009-04-23 02:39:00,12.292,12.38,12.254,12.38,500000.0
2009-04-23 02:40:00,12.384,12.412,12.266,12.286,800000.0
2009-04-23 02:41:00,12.284,12.371,12.218,12.337,400000.0
2009-04-23 02:42:00,12.379,12.379,12.268,12.338,350000.0
2009-04-23 02:43:00,12.294,12.335,12.216,12.225,450000.0
2009-04-23 02:44:00,12.297,12.365,12.249,12.264,250000.0
2009-04-23 02:45:00,12.363,12.363,12.341,12.354,250000.0
2009-04-23 02:46:00,12.328,12.424,12.328,12.368,450000.0
2009-04-23 02:47:00,12.284,12.373,12.284,12.348,300000.0
2009-04-23 02:48:00,12.365,12.367,12.365,12.367,100000.0
2009-04-23 02:49:00,12.409,12.409,12.258,12.35,850000.0
2009-04-23 02:50:00,12.4,12.4,12.264,12.27,250000.0
2009-04-23 02:51:00,12.423,12.426,12.423,12.426,100000.0
2009-04-23 02:52:00,12.289,12.407,12.289,12.341,350000.0
2009-04-23 02:53:00,12.338,12.434,12.338,12.372,500000.0
2009-04-23 02:54:00,12.322,12.444,12.322,12.444,250000.0
2009-04-23 02:56:00,12.387,12.44,12.34,12.414,350000.0
2009-04-23 02:57:00,12.446,12.455,12.334,12.336,450000.0
2009-04-23 02:58:00,12.342,12.464,12.342,12.379,300000.0
2009-04-23 02:59:00,12.435,12.455,12.332,12.332,450000.0
2009-04-23 03:00:00,12.322,12.466,12.322,12.451,300000.0
2009-04-23 03:01:00,12.431,12.431,12.31,12.43,350000.0
2009-04-23 03:02:00,12.311,12.442,12.29,12.441,300000.0
2009-04-23 03:03:00,12.341,12.422,12.341,12.355,150000.0
2009-04-23 03:04:00,12.428,12.428,12.29,12.412,250000.0
2009-04-23 03:05:00,12.308,12.395,12.264,12.28,500000.0
2009-04-23 03:06:00,12.422,12.478,12.342,12.374,700000.0
2009-04-23 03:07:00,12.431,12.468,12.36,12.36,350000.0
2009-04-23 03:08:00,12.408,12.444,12.329,12.41,350000.0
2009-04-23 03:09:00,12.43,12.432,12.287,12.432,600000.0
2009-04-23 03:10:00,12.372,12.435,12.303,12.399,550000.0
2009-04-23 03:11:00,12.373,12.456,12.373,12.451,400000.0
2009-04-23 03:12:00,12.354,12.428,12.289,12.428,450000.0
2009-04-23 03:13:00,12.447,12.447,12.326,12.422,450000.0
2009-04-23 03:14:00,12.364,12.444,12.332,12.444,300000.0
2009-04-23 03:15:00,12.379,12.451,12.379,12.395,350000.0
2009-04-23 03:16:00,12.381,12.428,12.302,12.395,400000.0
2009-04-23 03:17:00,12.392,12.441,12.385,12.441,250000.0
2009-04-23 03:18:00,12.392,12.392,12.34,12.391,150000.0
2009-04-23 03:19:00,12.452,12.456,12.311,12.435,1400000.0
2009-04-23 03:20:00,12.43,12.444,12.393,12.444,200000.0
2009-04-23 03:21:00,12.343,12.406,12.292,12.404,300000.0
2009-04-23 03:22:00,12.344,12.452,12.308,12.355,550000.0
2009-04-23 03:23:00,12.369,12.369,12.369,12.369,50000.0
2009-04-23 03:24:00,12.425,12.425,12.353,12.41,250000.0
2009-04-23 03:25:00,12.399,12.422,12.311,12.378,450000.0
2009-04-23 03:26:00,12.373,12.425,12.337,12.425,200000.0
2009-04-23 03:27:00,12.407,12.426,12.289,12.347,500000.0
2009-04-23 03:28:00,12.273,12.394,12.273,12.364,500000.0
2009-04-23 03:29:00,12.322,12.425,12.27,12.375,350000.0
2009-04-23 03:30:00,12.405,12.405,12.38,12.38,100000.0
2009-04-23 03:31:00,12.422,12.428,12.297,12.405,400000.0
2009-04-23 03:32:00,12.391,12.43,12.357,12.414,300000.0
2009-04-23 03:33:00,12.409,12.43,12.337,12.337,300000.0
2009-04-23 03:34:00,12.349,12.349,12.349,12.349,50000.0
2009-04-23 03:35:00,12.396,12.431,12.321,12.384,550000.0
2009-04-23 03:36:00,12.4,12.4,12.4,12.4,500000.0
2009-04-23 03:38:00,12.417,12.425,12.327,12.412,500000.0
2009-04-23 03:40:00,12.417,12.417,12.311,12.37,350000.0
2009-04-23 03:41:00,12.416,12.428,12.345,12.345,200000.0
2009-04-23 03:42:00,12.432,12.438,12.303,12.411,600000.0
2009-04-23 03:43:00,12.304,12.405,12.304,12.329,500000.0
2009-04-23 03:44:00,12.38,12.456,12.331,12.331,400000.0
2009-04-23 03:45:00,12.296,12.382,12.296,12.336,250000.0
2009-04-23 03:46:00,12.406,12.411,12.283,12.283,400000.0
2009-04-23 03:47:00,12.383,12.415,12.297,12.415,400000.0
2009-04-23 03:48:00,12.417,12.417,12.388,12.388,100000.0
2009-04-23 03:49:00,12.375,12.414,12.317,12.386,500000.0
2009-04-23 03:50:00,12.342,12.394,12.342,12.387,550000.0
2009-04-23 03:52:00,12.339,12.357,12.339,12.357,100000.0
2009-04-23 03:53:00,12.335,12.385,12.229,12.342,450000.0
2009-04-23 03:54:00,12.292,12.428,12.292,12.428,150000.0
2009-04-23 03:55:00,12.349,12.353,12.27,12.327,400000.0
2009-04-23 03:56:00,12.306,12.385,12.306,12.327,450000.0
2009-04-23 03:57:00,12.39,12.39,12.39,12.39,400000.0
2009-04-23 03:58:00,12.351,12.433,12.351,12.412,400000.0
2009-04-23 04:00:00,12.36,12.385,12.291,12.385,250000.0
2009-04-23 04:01:00,12.337,12.391,12.257,12.37,850000.0
2009-04-23 04:02:00,12.383,12.386,12.289,12.337,250000.0
2009-04-23 04:03:00,12.321,12.42,12.321,12.408,200000.0
2009-04-23 04:04:00,12.385,12.443,12.334,12.385,450000.0
2009-04-23 04:05:00,12.403,12.403,12.345,12.378,150000.0
2009-04-23 04:06:00,12.396,12.396,12.353,12.353,100000.0
2009-04-23 04:07:00,12.406,12.406,12.381,12.386,200000.0
2009-04-23 04:08:00,12.3,12.316,12.287,12.316,150000.0
2009-04-23 04:09:00,12.386,12.42,12.302,12.405,950000.0
2009-04-23 04:10:00,12.338,12.355,12.338,12.355,100000.0
2009-04-23 04:11:00,12.282,12.402,12.282,12.35,150000.0
2009-04-23 04:12:00,12.379,12.429,12.318,12.408,400000.0
2009-04-23 04:13:00,12.331,12.403,12.289,12.361,500000.0
2009-04-23 04:14:00,12.381,12.408,12.285,12.314,500000.0
2009-04-23 04:15:00,12.369,12.382,12.335,12.372,350000.0
2009-04-23 04:16:00,12.384,12.396,12.307,12.319,300000.0
2009-04-23 04:17:00,12.289,12.382,12.254,12.382,350000.0
2009-04-23 04:18:00,12.259,12.385,12.259,12.36,450000.0
2009-04-23 04:19:00,12.334,12.387,12.3,12.341,250000.0
2009-04-23 04:20:00,12.288,12.417,12.288,12.417,400000.0
2009-04-23 04:21:00,12.344,12.359,12.251,12.35,400000.0
2009-04-23 04:22:00,12.388,12.388,12.246,12.283,150000.0
2009-04-23 04:23:00,12.32,12.432,12.317,12.34,650000.0
2009-04-23 04:24:00,12.307,12.392,12.25,12.334,750000.0
2009-04-23 04:25:00,12.365,12.41,12.264,12.385,350000.0
2009-04-23 04:26:00,12.353,12.36,12.281,12.281,250000.0
2009-04-23 04:27:00,12.211,12.357,12.196,12.357,850000.0
2009-04-23 04:28:00,12.354,12.354,12.314,12.314,100000.0
2009-04-23 04:29:00,12.375,12.377,12.248,12.377,1050000.0
2009-04-23 04:30:00,12.381,12.381,12.25,12.321,300000.0
2009-04-23 04:31:00,12.319,12.403,12.261,12.36,350000.0
2009-04-23 04:32:00,12.384,12.384,12.271,12.271,250000.0
2009-04-23 04:33:00,12.381,12.384,12.381,12.384,100000.0
2009-04-23 04:34:00,12.334,12.404,12.274,12.364,600000.0
2009-04-23 04:35:00,12.386,12.386,12.326,12.326,150000.0
2009-04-23 04:36:00,12.318,12.345,12.318,12.345,100000.0
2009-04-23 04:37:00,12.291,12.334,12.276,12.276,150000.0
2009-04-23 04:38:00,12.306,12.306,12.301,12.301,100000.0
2009-04-23 04:39:00,12.36,12.36,12.36,12.36,200000.0
2009-04-23 04:40:00,12.39,12.39,12.335,12.371,200000.0
2009-04-23 04:41:00,12.303,12.389,12.259,12.259,350000.0
2009-04-23 04:42:00,12.367,12.367,12.289,12.289,100000.0
2009-04-23 04:43:00,12.282,12.351,12.282,12.327,200000.0
2009-04-23 04:44:00,12.339,12.349,12.298,12.298,150000.0
2009-04-23 04:45:00,12.41,12.41,12.328,12.397,250000.0
2009-04-23 04:46:00,12.362,12.432,12.285,12.285,400000.0
2009-04-23 04:47:00,12.329,12.376,12.248,12.334,400000.0
2009-04-23 04:48:00,12.332,12.353,12.23,12.23,400000.0
2009-04-23 04:49:00,12.278,12.38,12.248,12.325,1050000.0
2009-04-23 04:50:00,12.377,12.403,12.367,12.403,250000.0
2009-04-23 04:51:00,12.243,12.396,12.243,12.323,400000.0
2009-04-23 04:52:00,12.385,12.385,12.278,12.364,150000.0
2009-04-23 04:53:00,12.399,12.399,12.293,12.361,350000.0
2009-04-23 04:54:00,12.317,12.438,12.285,12.394,550000.0
2009-04-23 04:55:00,12.361,12.374,12.287,12.29,250000.0
2009-04-23 04:56:00,12.359,12.393,12.242,12.352,550000.0
2009-04-23 04:57:00,12.291,12.361,12.261,12.353,350000.0
2009-04-23 04:58:00,12.309,12.403,12.276,12.395,350000.0
2009-04-23 04:59:00,12.346,12.375,12.237,12.34,300000.0
2009-04-23 05:00:00,12.353,12.391,12.309,12.351,950000.0
2009-04-23 05:01:00,12.295,12.382,12.295,12.358,300000.0
2009-04-23 05:02:00,12.355,12.389,12.354,12.388,350000.0
2009-04-23 05:03:00,12.316,12.39,12.257,12.318,650000.0
2009-04-23 05:05:00,12.381,12.381,12.257,12.257,250000.0
2009-04-23 05:06:00,12.38,12.419,12.31,12.369,400000.0
2009-04-23 05:07:00,12.313,12.395,12.313,12.332,250000.0
2009-04-23 05:08:00,12.351,12.351,12.243,12.308,200000.0
2009-04-23 05:09:00,12.352,12.424,12.277,12.375,750000.0
2009-04-23 05:10:00,12.392,12.392,12.283,12.283,400000.0
2009-04-23 05:11:00,12.408,12.408,12.271,12.35,300000.0
2009-04-23 05:12:00,12.38,12.38,12.38,12.38,400000.0
2009-04-23 05:13:00,12.4,12.4,12.307,12.348,400000.0
2009-04-23 05:14:00,12.354,12.359,12.311,12.343,400000.0
2009-04-23 05:16:00,12.344,12.391,12.292,12.391,200000.0
2009-04-23 05:17:00,12.353,12.353,12.254,12.305,500000.0
2009-04-23 05:18:00,12.38,12.38,12.37,12.37,150000.0
2009-04-23 05:19:00,12.402,12.402,12.268,12.268,150000.0
2009-04-23 05:20:00,12.363,12.367,12.255,12.264,550000.0
2009-04-23 05:21:00,12.332,12.367,12.301,12.352,350000.0
2009-04-23 05:22:00,12.409,12.409,12.308,12.308,250000.0
2009-04-23 05:25:00,12.342,12.467,12.317,12.414,350000.0
2009-04-23 05:27:00,12.358,12.371,12.258,12.371,400000.0
2009-04-23 05:28:00,12.286,12.404,12.268,12.32,400000.0
2009-04-23 05:29:00,12.361,12.407,12.361,12.407,350000.0
2009-04-23 05:30:00,12.354,12.384,12.299,12.354,650000.0
2009-04-23 05:31:00,12.413,12.413,12.357,12.357,400000.0
2009-04-23 05:32:00,12.363,12.388,12.322,12.322,250000.0
2009-04-23 05:33:00,12.295,12.392,12.28,12.28,200000.0
2009-04-23 05:36:00,12.367,12.372,12.367,12.372,100000.0
2009-04-23 05:37:00,12.373,12.385,12.351,12.358,300000.0
2009-04-23 05:40:00,12.358,12.358,12.358,12.358,100000.0
2009-04-23 05:41:00,12.402,12.402,12.297,12.362,500000.0
2009-04-23 05:42:00,12.305,12.305,12.282,12.282,100000.0
2009-04-23 05:45:00,12.391,12.391,12.275,12.341,500000.0
2009-04-23 05:46:00,12.321,12.426,12.321,12.403,300000.0
2009-04-23 05:47:00,12.378,12.378,12.269,12.324,350000.0
2009-04-23 05:48:00,12.299,12.407,12.26,12.311,400000.0
2009-04-23 05:50:00,12.34,12.401,12.281,12.396,400000.0
2009-04-23 05:51:00,12.324,12.324,12.308,12.308,100000.0
2009-04-23 05:52:00,12.38,12.38,12.38,12.38,300000.0
2009-04-23 05:53:00,12.302,12.384,12.302,12.306,300000.0
2009-04-23 05:54:00,12.371,12.407,12.313,12.407,450000.0
2009-04-23 05:55:00,12.306,12.424,12.306,12.397,300000.0
2009-04-23 05:56:00,12.344,12.399,12.278,12.399,250000.0
2009-04-23 05:57:00,12.321,12.392,12.321,12.347,200000.0
2009-04-23 05:58:00,12.337,12.381,12.337,12.381,100000.0
2009-04-23 05:59:00,12.273,12.415,12.273,12.324,550000.0
2009-04-23 06:00:00,12.294,12.394,12.257,12.257,900000.0
2009-04-23 06:01:00,12.402,12.402,12.271,12.372,350000.0
2009-04-23 06:02:00,12.298,12.422,12.298,12.343,250000.0
2009-04-23 06:03:00,12.41,12.41,12.41,12.41,400000.0
2009-04-23 06:04:00,12.355,12.381,12.314,12.359,400000.0
2009-04-23 06:05:00,12.343,12.439,12.309,12.358,350000.0
2009-04-23 06:06:00,12.358,12.358,12.358,12.358,50000.0
2009-04-23 06:07:00,12.285,12.306,12.285,12.306,100000.0
2009-04-23 06:08:00,12.38,12.409,12.293,12.348,500000.0
2009-04-23 06:09:00,12.353,12.394,12.268,12.372,900000.0
2009-04-23 06:10:00,12.382,12.382,12.268,12.354,400000.0
2009-04-23 06:16:00,12.346,12.392,12.246,12.392,450000.0
2009-04-23 06:18:00,12.311,12.394,12.306,12.383,350000.0
2009-04-23 06:20:00,12.296,12.375,12.296,12.297,300000.0
2009-04-23 06:21:00,12.404,12.404,12.354,12.354,100000.0
2009-04-23 06:22:00,12.399,12.399,12.399,12.399,50000.0
2009-04-23 06:23:00,12.406,12.406,12.324,12.355,200000.0
2009-04-23 06:24:00,12.372,12.386,12.257,12.257,350000.0
2009-04-23 06:25:00,12.332,12.409,12.299,12.335,400000.0
2009-04-23 06:26:00,12.408,12.419,12.282,12.388,650000.0
2009-04-23 06:27:00,12.406,12.412,12.277,12.36,650000.0
2009-04-23 06:28:00,12.341,12.358,12.243,12.338,300000.0
2009-04-23 06:29:00,12.247,12.362,12.229,12.299,550000.0
2009-04-23 06:30:00,12.301,12.332,12.198,12.244,450000.0
2009-04-23 06:31:00,12.314,12.348,12.244,12.288,500000.0
2009-04-23 06:32:00,12.277,12.349,12.226,12.33,500000.0
2009-04-23 06:33:00,12.262,12.354,12.262,12.354,400000.0
2009-04-23 06:34:00,12.267,12.306,12.267,12.295,200000.0
2009-04-23 06:35:00,12.373,12.373,12.258,12.303,550000.0
2009-04-23 06:36:00,12.315,12.345,12.191,12.243,550000.0
2009-04-23 06:37:00,12.332,12.383,12.256,12.306,300000.0
2009-04-23 06:38:00,12.233,12.349,12.215,12.323,350000.0
2009-04-23 06:39:00,12.254,12.397,12.235,12.362,950000.0
2009-04-23 06:40:00,12.347,12.347,12.249,12.299,300000.0
2009-04-23 06:41:00,12.349,12.349,12.234,12.315,300000.0
2009-04-23 06:42:00,12.324,12.369,12.259,12.293,350000.0
2009-04-23 06:43:00,12.319,12.373,12.277,12.288,550000.0
2009-04-23 06:44:00,12.364,12.364,12.244,12.355,450000.0
2009-04-23 06:45:00,12.329,12.38,12.25,12.337,550000.0
2009-04-23 06:46:00,12.265,12.354,12.226,12.319,550000.0
2009-04-23 06:47:00,12.242,12.39,12.242,12.258,300000.0
2009-04-23 06:48:00,12.338,12.365,12.265,12.282,400000.0
2009-04-23 06:49:00,12.307,12.415,12.264,12.35,800000.0
2009-04-23 06:50:00,12.374,12.375,12.227,12.238,400000.0
2009-04-23 06:51:00,12.347,12.378,12.26,12.359,400000.0
2009-04-23 06:52:00,12.246,12.363,12.24,12.329,350000.0
2009-04-23 06:53:00,12.359,12.359,12.205,12.205,450000.0
2009-04-23 06:54:00,12.347,12.356,12.249,12.326,550000.0
2009-04-23 06:55:00,12.35,12.35,12.228,12.228,350000.0
2009-04-23 06:56:00,12.283,12.398,12.256,12.256,550000.0
2009-04-23 06:57:00,12.296,12.394,12.283,12.322,550000.0
2009-04-23 06:58:00,12.329,12.339,12.216,12.223,450000.0
2009-04-23 06:59:00,12.265,12.348,12.205,12.225,650000.0
2009-04-23 07:00:00,12.318,12.361,12.234,12.326,350000.0
2009-04-23 07:01:00,12.317,12.331,12.201,12.216,300000.0
2009-04-23 07:02:00,12.362,12.362,12.225,12.29,350000.0
2009-04-23 07:03:00,12.235,12.345,12.226,12.328,500000.0
2009-04-23 07:04:00,12.335,12.335,12.209,12.267,550000.0
2009-04-23 07:05:00,12.323,12.326,12.223,12.262,400000.0
2009-04-23 07:06:00,12.231,12.361,12.209,12.209,450000.0
2009-04-23 07:07:00,12.316,12.368,12.23,12.313,400000.0
2009-04-23 07:08:00,12.336,12.364,12.184,12.286,550000.0
2009-04-23 07:09:00,12.224,12.315,12.215,12.215,400000.0
2009-04-23 07:10:00,12.349,12.349,12.219,12.307,350000.0
2009-04-23 07:11:00,12.279,12.419,12.255,12.278,500000.0
2009-04-23 07:12:00,12.353,12.353,12.199,12.317,550000.0
2009-04-23 07:13:00,12.236,12.346,12.226,12.226,350000.0
2009-04-23 07:15:00,12.331,12.368,12.232,12.297,400000.0
2009-04-23 07:16:00,12.363,12.367,12.227,12.345,350000.0
2009-04-23 07:17:00,12.298,12.349,12.242,12.349,350000.0
2009-04-23 07:18:00,12.304,12.341,12.203,12.287,500000.0
2009-04-23 07:19:00,12.346,12.346,12.195,12.292,550000.0
2009-04-23 07:20:00,12.283,12.298,12.221,12.257,350000.0
2009-04-23 07:21:00,12.286,12.361,12.227,12.227,400000.0
2009-04-23 07:22:00,12.263,12.293,12.209,12.209,450000.0
2009-04-23 07:23:00,12.257,12.347,12.214,12.246,550000.0
2009-04-23 07:24:00,12.198,12.316,12.168,12.25,550000.0
2009-04-23 07:25:00,12.286,12.293,12.155,12.199,550000.0
2009-04-23 07:26:00,12.317,12.344,12.199,12.216,400000.0
2009-04-23 07:27:00,12.227,12.334,12.227,12.315,350000.0
2009-04-23 07:28:00,12.266,12.345,12.226,12.345,350000.0
2009-04-23 07:29:00,12.327,12.331,12.201,12.331,300000.0
2009-04-23 07:30:00,12.322,12.368,12.213,12.213,500000.0
2009-04-23 07:31:00,12.25,12.373,12.241,12.321,350000.0
2009-04-23 07:32:00,12.238,12.362,12.238,12.32,400000.0
2009-04-23 07:33:00,12.312,12.312,12.169,12.179,500000.0
2009-04-23 07:34:00,12.34,12.34,12.166,12.226,250000.0
2009-04-23 07:35:00,12.32,12.32,12.189,12.281,350000.0
2009-04-23 07:36:00,12.291,12.339,12.207,12.24,650000.0
2009-04-23 07:37:00,12.313,12.313,12.234,12.279,350000.0
2009-04-23 07:38:00,12.316,12.327,12.316,12.327,150000.0
2009-04-23 07:39:00,12.288,12.33,12.206,12.309,400000.0
2009-04-23 07:40:00,12.29,12.317,12.191,12.317,400000.0
2009-04-23 07:41:00,12.244,12.328,12.227,12.26,400000.0
2009-04-23 07:42:00,12.209,12.281,12.18,12.281,500000.0
2009-04-23 07:43:00,12.244,12.331,12.235,12.269,350000.0
2009-04-23 07:44:00,12.242,12.326,12.192,12.221,450000.0
2009-04-23 07:45:00,12.291,12.379,12.218,12.249,500000.0
2009-04-23 07:46:00,12.282,12.303,12.28,12.285,200000.0
2009-04-23 07:47:00,12.227,12.317,12.211,12.29,400000.0
2009-04-23 07:48:00,12.222,12.353,12.222,12.24,350000.0
2009-04-23 07:49:00,12.278,12.299,12.159,12.274,550000.0
2009-04-23 07:50:00,12.314,12.34,12.22,12.261,400000.0
2009-04-23 07:51:00,12.279,12.388,12.221,12.221,400000.0
2009-04-23 07:52:00,12.288,12.334,12.208,12.246,500000.0
2009-04-23 07:53:00,12.313,12.318,12.219,12.219,350000.0
2009-04-23 07:54:00,12.216,12.339,12.216,12.246,350000.0
2009-04-23 07:55:00,12.276,12.336,12.276,12.336,200000.0
2009-04-23 07:56:00,12.323,12.323,12.187,12.187,250000.0
2009-04-23 07:57:00,12.299,12.311,12.193,12.308,350000.0
2009-04-23 07:58:00,12.311,12.311,12.257,12.299,400000.0
2009-04-23 07:59:00,12.316,12.321,12.203,12.321,400000.0
2009-04-23 08:00:00,12.202,12.33,12.202,12.281,350000.0
2009-04-23 08:01:00,12.338,12.377,12.219,12.219,400000.0
2009-04-23 08:03:00,12.279,12.333,12.21,12.333,400000.0
2009-04-23 08:04:00,12.312,12.312,12.224,12.225,350000.0
2009-04-23 08:05:00,12.328,12.328,12.183,12.248,350000.0
2009-04-23 08:06:00,12.294,12.343,12.294,12.343,400000.0
2009-04-23 08:07:00,12.341,12.381,12.259,12.344,500000.0
2009-04-23 08:08:00,12.267,12.35,12.22,12.346,400000.0
2009-04-23 08:09:00,12.271,12.364,12.265,12.277,550000.0
2009-04-23 08:10:00,12.328,12.341,12.218,12.251,400000.0
2009-04-23 08:11:00,12.3,12.329,12.267,12.3,400000.0
2009-04-23 08:12:00,12.283,12.289,12.211,12.221,350000.0
2009-04-23 08:13:00,12.333,12.333,12.281,12.309,200000.0
2009-04-23 08:14:00,12.307,12.328,12.238,12.238,500000.0
2009-04-23 08:15:00,12.237,12.334,12.237,12.325,400000.0
2009-04-23 08:16:00,12.336,12.384,12.23,12.336,550000.0
2009-04-23 08:17:00,12.245,12.334,12.178,12.334,400000.0
2009-04-23 08:18:00,12.295,12.344,12.24,12.344,450000.0
2009-04-23 08:19:00,12.324,12.334,12.211,12.24,550000.0
2009-04-23 08:20:00,12.257,12.37,12.237,12.335,400000.0
2009-04-23 08:21:00,12.329,12.34,12.223,12.34,400000.0
2009-04-23 08:22:00,12.334,12.356,12.226,12.274,350000.0
2009-04-23 08:23:00,12.24,12.338,12.204,12.3,350000.0
2009-04-23 08:24:00,12.281,12.347,12.24,12.275,450000.0
2009-04-23 08:25:00,12.325,12.349,12.27,12.27,400000.0
2009-04-23 08:26:00,12.3,12.349,12.245,12.287,350000.0
2009-04-23 08:27:00,12.256,12.309,12.256,12.309,500000.0
2009-04-23 08:28:00,12.283,12.318,12.231,12.263,450000.0
2009-04-23 08:29:00,12.295,12.372,12.264,12.264,400000.0
2009-04-23 08:30:00,12.226,12.342,12.218,12.336,500000.0
2009-04-23 08:31:00,12.344,12.348,12.236,12.261,450000.0
2009-04-23 08:32:00,12.309,12.327,12.219,12.304,450000.0
2009-04-23 08:33:00,12.257,12.368,12.249,12.249,450000.0
2009-04-23 08:34:00,12.196,12.32,12.174,12.243,550000.0
2009-04-23 08:35:00,12.296,12.32,12.189,12.216,550000.0
2009-04-23 08:36:00,12.288,12.342,12.226,12.226,400000.0
2009-04-23 08:37:00,12.309,12.316,12.19,12.314,400000.0
2009-04-23 08:38:00,12.233,12.352,12.231,12.301,550000.0
2009-04-23 08:39:00,12.334,12.358,12.24,12.24,400000.0
2009-04-23 08:40:00,12.367,12.367,12.238,12.333,350000.0
2009-04-23 08:41:00,12.237,12.338,12.209,12.243,350000.0
2009-04-23 08:42:00,12.316,12.332,12.201,12.305,350000.0
2009-04-23 08:43:00,12.232,12.349,12.232,12.321,350000.0
2009-04-23 08:44:00,12.32,12.382,12.261,12.298,400000.0
2009-04-23 08:45:00,12.366,12.366,12.283,12.29,350000.0
2009-04-23 08:46:00,12.381,12.381,12.284,12.348,350000.0
2009-04-23 08:47:00,12.386,12.386,12.298,12.358,350000.0
2009-04-23 08:48:00,12.293,12.389,12.293,12.338,500000.0
2009-04-23 08:49:00,12.292,12.374,12.259,12.366,350000.0
2009-04-23 08:50:00,12.272,12.34,12.243,12.243,550000.0
2009-04-23 08:51:00,12.27,12.337,12.235,12.312,350000.0
2009-04-23 08:52:00,12.392,12.392,12.308,12.375,550000.0
2009-04-23 08:53:00,12.274,12.365,12.261,12.299,500000.0
2009-04-23 08:54:00,12.349,12.356,12.223,12.286,400000.0
2009-04-23 08:55:00,12.303,12.374,12.284,12.328,550000.0
2009-04-23 08:56:00,12.286,12.356,12.268,12.339,400000.0
2009-04-23 08:57:00,12.314,12.377,12.314,12.377,350000.0
2009-04-23 08:58:00,12.351,12.365,12.268,12.323,350000.0
2009-04-23 08:59:00,12.361,12.406,12.318,12.353,400000.0
2009-04-23 09:00:00,12.349,12.35,12.233,12.312,1500000.0
2009-04-23 09:01:00,12.357,12.362,12.283,12.349,1250000.0
2009-04-23 09:02:00,12.283,12.35,12.224,12.249,400000.0
2009-04-23 09:03:00,12.32,12.387,12.264,12.387,1300000.0
2009-04-23 09:04:00,12.347,12.391,12.29,12.31,450000.0
2009-04-23 09:05:00,12.351,12.375,12.294,12.345,1800000.0
2009-04-23 09:06:00,12.341,12.344,12.276,12.325,1250000.0
2009-04-23 09:07:00,12.352,12.382,12.262,12.358,500000.0
2009-04-23 09:08:00,12.346,12.392,12.272,12.327,550000.0
2009-04-23 09:09:00,12.331,12.373,12.305,12.32,500000.0
2009-04-23 09:10:00,12.303,12.401,12.268,12.305,450000.0
2009-04-23 09:11:00,12.314,12.392,12.272,12.343,1900000.0
2009-04-23 09:12:00,12.363,12.363,12.223,12.311,550000.0
2009-04-23 09:13:00,12.319,12.389,12.246,12.324,1450000.0
2009-04-23 09:14:00,12.342,12.393,12.267,12.314,350000.0
2009-04-23 09:15:00,12.321,12.335,12.225,12.283,400000.0
2009-04-23 09:16:00,12.367,12.367,12.205,12.299,1500000.0
2009-04-23 09:17:00,12.277,12.312,12.244,12.312,1500000.0
2009-04-23 09:18:00,12.3,12.381,12.273,12.273,1650000.0
2009-04-23 09:19:00,12.267,12.36,12.253,12.289,1800000.0
2009-04-23 09:20:00,12.263,12.312,12.231,12.308,350000.0
2009-04-23 09:21:00,12.267,12.337,12.267,12.309,500000.0
2009-04-23 09:22:00,12.326,12.341,12.235,12.257,400000.0
2009-04-23 09:23:00,12.331,12.353,12.255,12.278,350000.0
2009-04-23 09:24:00,12.272,12.339,12.221,12.27,1500000.0
2009-04-23 09:25:00,12.262,12.341,12.201,12.304,400000.0
2009-04-23 09:26:00,12.261,12.307,12.204,12.307,350000.0
2009-04-23 09:27:00,12.316,12.355,12.22,12.337,400000.0
2009-04-23 09:28:00,12.274,12.341,12.263,12.276,1550000.0
2009-04-23 09:30:00,12.282,12.368,12.23,12.272,450000.0
2009-04-23 09:32:00,12.239,12.251,12.201,12.251,350000.0
2009-04-23 09:33:00,12.279,12.297,12.235,12.235,400000.0
2009-04-23 09:34:00,12.229,12.396,12.208,12.252,1950000.0
2009-04-23 09:35:00,12.229,12.345,12.198,12.334,1450000.0
2009-04-23 09:36:00,12.259,12.342,12.245,12.245,1600000.0
2009-04-23 09:37:00,12.261,12.311,12.205,12.311,400000.0
2009-04-23 09:38:00,12.25,12.317,12.219,12.271,500000.0
2009-04-23 09:39:00,12.291,12.371,12.232,12.232,550000.0
2009-04-23 09:40:00,12.236,12.359,12.236,12.315,400000.0
2009-04-23 09:42:00,12.354,12.361,12.262,12.348,350000.0
2009-04-23 09:43:00,12.267,12.316,12.225,12.316,300000.0
2009-04-23 09:44:00,12.231,12.348,12.231,12.26,500000.0
2009-04-23 09:45:00,12.349,12.349,12.229,12.256,450000.0
2009-04-23 09:46:00,12.325,12.375,12.25,12.355,400000.0
2009-04-23 09:47:00,12.26,12.34,12.26,12.288,350000.0
2009-04-23 09:50:00,12.231,12.346,12.183,12.342,800000.0
2009-04-23 09:51:00,12.36,12.36,12.246,12.246,400000.0
2009-04-23 09:52:00,12.352,12.377,12.249,12.356,400000.0
2009-04-23 09:53:00,12.301,12.379,12.236,12.343,450000.0
2009-04-23 09:54:00,12.385,12.395,12.259,12.357,750000.0
2009-04-23 09:55:00,12.403,12.403,12.267,12.358,450000.0
2009-04-23 09:56:00,12.364,12.401,12.281,12.366,550000.0
2009-04-23 09:57:00,12.369,12.369,12.322,12.364,350000.0
2009-04-23 09:58:00,12.303,12.429,12.273,12.287,400000.0
2009-04-23 09:59:00,12.4,12.412,12.287,12.343,450000.0
2009-04-23 10:00:00,12.328,12.413,12.317,12.407,600000.0
2009-04-23 10:01:00,12.356,12.427,12.295,12.427,400000.0
2009-04-23 10:02:00,12.42,12.42,12.285,12.337,400000.0
2009-04-23 10:03:00,12.361,12.409,12.287,12.31,500000.0
2009-04-23 10:04:00,12.343,12.437,12.281,12.397,550000.0
2009-04-23 10:05:00,12.359,12.411,12.328,12.331,350000.0
2009-04-23 10:06:00,12.378,12.394,12.27,12.331,550000.0
2009-04-23 10:07:00,12.367,12.425,12.283,12.4,450000.0
2009-04-23 10:08:00,12.387,12.403,12.302,12.358,550000.0
2009-04-23 10:09:00,12.314,12.405,12.314,12.356,500000.0
2009-04-23 10:10:00,12.357,12.369,12.242,12.249,650000.0
2009-04-23 10:11:00,12.394,12.394,12.306,12.393,400000.0
2009-04-23 10:12:00,12.279,12.446,12.273,12.345,400000.0
2009-04-23 10:13:00,12.301,12.378,12.268,12.316,350000.0
2009-04-23 10:14:00,12.32,12.416,12.32,12.325,550000.0
2009-04-23 10:15:00,12.292,12.458,12.292,12.375,650000.0
2009-04-23 10:16:00,12.328,12.389,12.274,12.274,300000.0
2009-04-23 10:17:00,12.334,12.377,12.275,12.376,400000.0
2009-04-23 10:18:00,12.402,12.423,12.311,12.415,750000.0
2009-04-23 10:19:00,12.3,12.408,12.3,12.408,300000.0
2009-04-23 10:20:00,12.396,12.402,12.242,12.366,600000.0
2009-04-23 10:21:00,12.256,12.371,12.242,12.356,500000.0
2009-04-23 10:22:00,12.318,12.37,12.268,12.268,350000.0
2009-04-23 10:23:00,12.372,12.372,12.286,12.286,400000.0
2009-04-23 10:24:00,12.348,12.442,12.326,12.414,500000.0
2009-04-23 10:25:00,12.344,12.453,12.275,12.275,500000.0
2009-04-23 10:26:00,12.4,12.4,12.258,12.389,350000.0
2009-04-23 10:27:00,12.355,12.401,12.285,12.295,400000.0
2009-04-23 10:28:00,12.368,12.459,12.31,12.356,600000.0
2009-04-23 10:29:00,12.364,12.392,12.273,12.296,450000.0
2009-04-23 10:30:00,12.404,12.404,12.286,12.314,400000.0
2009-04-23 10:31:00,12.387,12.398,12.253,12.253,350000.0
2009-04-23 10:32:00,12.376,12.472,12.316,12.409,650000.0
2009-04-23 10:33:00,12.356,12.399,12.289,12.299,450000.0
2009-04-23 10:34:00,12.378,12.438,12.3,12.429,450000.0
2009-04-23 10:35:00,12.391,12.434,12.291,12.307,550000.0
2009-04-23 10:36:00,12.271,12.38,12.253,12.333,400000.0
2009-04-23 10:37:00,12.404,12.415,12.305,12.35,400000.0
2009-04-23 10:39:00,12.287,12.403,12.262,12.403,350000.0
2009-04-23 10:40:00,12.327,12.453,12.309,12.37,550000.0
2009-04-23 10:41:00,12.393,12.398,12.249,12.297,400000.0
2009-04-23 10:42:00,12.325,12.384,12.271,12.336,400000.0
2009-04-23 10:43:00,12.309,12.361,12.244,12.293,500000.0
2009-04-23 10:44:00,12.331,12.362,12.291,12.362,250000.0
2009-04-23 10:45:00,12.272,12.387,12.272,12.306,350000.0
2009-04-23 10:46:00,12.242,12.378,12.239,12.255,600000.0
2009-04-23 10:47:00,12.349,12.363,12.272,12.276,400000.0
2009-04-23 10:48:00,12.238,12.392,12.238,12.349,400000.0
2009-04-23 10:49:00,12.277,12.391,12.277,12.371,400000.0
2009-04-23 10:50:00,12.388,12.402,12.274,12.276,450000.0
2009-04-23 10:51:00,12.315,12.402,12.279,12.396,350000.0
2009-04-23 10:52:00,12.297,12.406,12.28,12.316,550000.0
2009-04-23 10:53:00,12.377,12.427,12.297,12.371,400000.0
2009-04-23 10:54:00,12.338,12.398,12.265,12.392,400000.0
2009-04-23 10:55:00,12.291,12.406,12.272,12.38,400000.0
2009-04-23 10:56:00,12.339,12.376,12.234,12.376,400000.0
2009-04-23 10:57:00,12.334,12.387,12.301,12.301,400000.0
2009-04-23 10:58:00,12.392,12.413,12.284,12.381,400000.0
2009-04-23 10:59:00,12.379,12.392,12.254,12.301,350000.0
2009-04-23 11:00:00,12.292,12.378,12.278,12.294,400000.0
2009-04-23 11:01:00,12.247,12.368,12.247,12.343,550000.0
2009-04-23 11:02:00,12.369,12.39,12.248,12.317,350000.0
2009-04-23 11:03:00,12.256,12.37,12.232,12.279,400000.0
2009-04-23 11:04:00,12.362,12.374,12.204,12.374,500000.0
2009-04-23 11:05:00,12.325,12.357,12.244,12.347,400000.0
2009-04-23 11:06:00,12.26,12.38,12.235,12.341,450000.0
2009-04-23 11:07:00,12.383,12.383,12.259,12.264,350000.0
2009-04-23 11:08:00,12.249,12.39,12.245,12.32,500000.0
2009-04-23 11:09:00,12.285,12.389,12.253,12.388,500000.0
2009-04-23 11:10:00,12.262,12.396,12.262,12.354,450000.0
2009-04-23 11:11:00,12.311,12.391,12.268,12.391,400000.0
2009-04-23 11:12:00,12.305,12.421,12.289,12.307,600000.0
2009-04-23 11:13:00,12.364,12.408,12.308,12.308,500000.0
2009-04-23 11:14:00,12.404,12.404,12.266,12.285,350000.0
2009-04-23 11:15:00,12.42,12.42,12.42,12.42,400000.0
2009-04-23 11:16:00,12.368,12.406,12.27,12.27,400000.0
2009-04-23 11:17:00,12.381,12.42,12.233,12.356,700000.0
2009-04-23 11:18:00,12.355,12.385,12.253,12.294,400000.0
2009-04-23 11:19:00,12.331,12.375,12.28,12.302,450000.0
2009-04-23 11:20:00,12.364,12.389,12.278,12.389,500000.0
2009-04-23 11:21:00,12.267,12.363,12.222,12.222,450000.0
2009-04-23 11:22:00,12.297,12.358,12.271,12.339,500000.0
2009-04-23 11:23:00,12.356,12.377,12.272,12.272,400000.0
2009-04-23 11:24:00,12.268,12.335,12.231,12.259,400000.0
2009-04-23 11:25:00,12.284,12.385,12.284,12.36,350000.0
2009-04-23 11:26:00,12.35,12.35,12.222,12.338,450000.0
2009-04-23 11:27:00,12.404,12.404,12.263,12.365,450000.0
2009-04-23 11:28:00,12.253,12.396,12.253,12.314,500000.0
2009-04-23 11:29:00,12.261,12.382,12.199,12.382,600000.0
2009-04-23 11:30:00,12.305,12.381,12.285,12.3,400000.0
2009-04-23 11:31:00,12.355,12.425,12.264,12.384,550000.0
2009-04-23 11:32:00,12.425,12.443,12.32,12.368,650000.0
2009-04-23 11:33:00,12.386,12.405,12.284,12.382,550000.0
2009-04-23 11:34:00,12.395,12.429,12.325,12.345,350000.0
2009-04-23 11:35:00,12.399,12.399,12.294,12.365,400000.0
2009-04-23 11:36:00,12.421,12.421,12.265,12.376,500000.0
2009-04-23 11:37:00,12.355,12.408,12.307,12.374,450000.0
2009-04-23 11:38:00,12.4,12.4,12.259,12.302,400000.0
2009-04-23 11:39:00,12.39,12.39,12.249,12.388,550000.0
2009-04-23 11:40:00,12.394,12.413,12.3,12.3,500000.0
2009-04-23 11:41:00,12.389,12.419,12.281,12.403,400000.0
2009-04-23 11:42:00,12.362,12.392,12.27,12.358,350000.0
2009-04-23 11:43:00,12.382,12.413,12.297,12.349,550000.0
2009-04-23 11:44:00,12.404,12.414,12.298,12.379,400000.0
2009-04-23 11:45:00,12.281,12.423,12.281,12.316,400000.0
2009-04-23 11:46:00,12.354,12.425,12.289,12.356,450000.0
2009-04-23 11:47:00,12.337,12.425,12.293,12.363,600000.0
2009-04-23 11:48:00,12.363,12.434,12.263,12.302,450000.0
2009-04-23 11:49:00,12.297,12.438,12.297,12.414,350000.0
2009-04-23 11:50:00,12.418,12.418,12.283,12.297,350000.0
2009-04-23 11:51:00,12.348,12.371,12.266,12.266,450000.0
2009-04-23 11:52:00,12.304,12.484,12.273,12.336,350000.0
2009-04-23 11:53:00,12.304,12.39,12.289,12.289,500000.0
2009-04-23 11:54:00,12.29,12.462,12.29,12.408,650000.0
2009-04-23 11:55:00,12.341,12.401,12.25,12.312,550000.0
2009-04-23 11:56:00,12.397,12.397,12.286,12.286,250000.0
2009-04-23 11:57:00,12.355,12.452,12.296,12.318,550000.0
2009-04-23 11:58:00,12.4,12.419,12.32,12.375,450000.0
2009-04-23 11:59:00,12.389,12.4,12.268,12.268,550000.0
2009-04-23 12:00:00,12.319,12.401,12.286,12.385,450000.0
2009-04-23 12:01:00,12.372,12.394,12.277,12.299,350000.0
2009-04-23 12:02:00,12.338,12.398,12.251,12.251,350000.0
2009-04-23 12:03:00,12.257,12.378,12.257,12.376,450000.0
2009-04-23 12:04:00,12.279,12.38,12.248,12.276,550000.0
2009-04-23 12:05:00,12.329,12.395,12.267,12.367,450000.0
2009-04-23 12:06:00,12.268,12.355,12.211,12.355,400000.0
2009-04-23 12:07:00,12.243,12.375,12.239,12.241,350000.0
2009-04-23 12:08:00,12.349,12.349,12.23,12.247,500000.0
2009-04-23 12:09:00,12.293,12.401,12.278,12.385,550000.0
2009-04-23 12:10:00,12.377,12.377,12.312,12.362,350000.0
2009-04-23 12:11:00,12.265,12.349,12.258,12.286,350000.0
2009-04-23 12:12:00,12.258,12.398,12.252,12.345,550000.0
2009-04-23 12:13:00,12.394,12.394,12.274,12.375,350000.0
2009-04-23 12:14:00,12.297,12.387,12.263,12.282,450000.0
2009-04-23 12:15:00,12.364,12.376,12.278,12.353,350000.0
2009-04-23 12:16:00,12.335,12.362,12.284,12.362,500000.0
2009-04-23 12:17:00,12.353,12.4,12.272,12.394,450000.0
2009-04-23 12:18:00,12.273,12.388,12.249,12.335,350000.0
2009-04-23 12:19:00,12.328,12.383,12.278,12.278,550000.0
2009-04-23 12:20:00,12.386,12.397,12.307,12.307,350000.0
2009-04-23 12:21:00,12.259,12.368,12.24,12.327,400000.0
2009-04-23 12:22:00,12.258,12.401,12.258,12.287,400000.0
2009-04-23 12:23:00,12.377,12.377,12.238,12.331,550000.0
2009-04-23 12:24:00,12.332,12.409,12.28,12.369,500000.0
2009-04-23 12:25:00,12.357,12.368,12.278,12.278,450000.0
2009-04-23 12:26:00,12.338,12.362,12.274,12.299,350000.0
2009-04-23 12:27:00,12.276,12.373,12.187,12.373,500000.0
2009-04-23 12:28:00,12.253,12.4,12.253,12.289,350000.0
2009-04-23 12:29:00,12.34,12.44,12.292,12.342,400000.0
2009-04-23 12:30:00,12.324,12.409,12.3,12.409,400000.0
2009-04-23 12:31:00,12.347,12.357,12.308,12.355,350000.0
2009-04-23 12:32:00,12.276,12.379,12.26,12.35,450000.0
2009-04-23 12:33:00,12.285,12.421,12.285,12.387,450000.0
2009-04-23 12:34:00,12.407,12.413,12.291,12.413,500000.0
2009-04-23 12:35:00,12.313,12.395,12.299,12.325,600000.0
2009-04-23 12:36:00,12.373,12.387,12.28,12.374,550000.0
2009-04-23 12:37:00,12.383,12.406,12.291,12.361,400000.0
2009-04-23 12:38:00,12.278,12.403,12.278,12.403,400000.0
2009-04-23 12:39:00,12.351,12.39,12.273,12.313,550000.0
2009-04-23 12:40:00,12.284,12.438,12.262,12.281,450000.0
2009-04-23 12:41:00,12.386,12.386,12.26,12.326,550000.0
2009-04-23 12:42:00,12.4,12.415,12.281,12.375,500000.0
2009-04-23 12:43:00,12.377,12.377,12.224,12.224,350000.0
2009-04-23 12:44:00,12.291,12.392,12.242,12.392,400000.0
2009-04-23 12:46:00,12.276,12.412,12.276,12.326,400000.0
2009-04-23 12:47:00,12.324,12.381,12.292,12.356,350000.0
2009-04-23 12:48:00,12.405,12.405,12.264,12.359,500000.0
2009-04-23 12:49:00,12.283,12.407,12.273,12.298,500000.0
2009-04-23 12:50:00,12.255,12.359,12.201,12.359,450000.0
2009-04-23 12:51:00,12.394,12.427,12.308,12.308,400000.0
2009-04-23 12:52:00,12.366,12.398,12.28,12.286,350000.0
2009-04-23 12:53:00,12.289,12.401,12.278,12.401,400000.0
2009-04-23 12:54:00,12.313,12.381,12.238,12.339,400000.0
2009-04-23 12:55:00,12.367,12.392,12.264,12.317,400000.0
2009-04-23 12:56:00,12.381,12.381,12.247,12.366,450000.0
2009-04-23 12:57:00,12.333,12.385,12.277,12.332,400000.0
2009-04-23 12:58:00,12.276,12.361,12.222,12.361,400000.0
2009-04-23 12:59:00,12.294,12.384,12.248,12.334,350000.0
2009-04-23 13:00:00,12.354,12.36,12.217,12.281,550000.0
2009-04-23 13:01:00,12.292,12.348,12.236,12.332,550000.0
2009-04-23 13:02:00,12.274,12.336,12.229,12.28,450000.0
2009-04-23 13:03:00,12.369,12.373,12.25,12.373,350000.0
2009-04-23 13:04:00,12.34,12.345,12.231,12.295,450000.0
2009-04-23 13:05:00,12.3,12.362,12.219,12.317,400000.0
2009-04-23 13:06:00,12.342,12.364,12.261,12.261,500000.0
2009-04-23 13:07:00,12.3,12.38,12.291,12.38,450000.0
2009-04-23 13:08:00,12.323,12.385,12.259,12.369,350000.0
2009-04-23 13:09:00,12.287,12.395,12.287,12.293,550000.0
2009-04-23 13:10:00,12.242,12.381,12.228,12.381,500000.0
2009-04-23 13:11:00,12.355,12.369,12.276,12.34,400000.0
2009-04-23 13:12:00,12.37,12.381,12.255,12.338,350000.0
2009-04-23 13:13:00,12.393,12.393,12.249,12.377,400000.0
2009-04-23 13:14:00,12.317,12.418,12.258,12.346,400000.0
2009-04-23 13:15:00,12.339,12.339,12.226,12.251,450000.0
2009-04-23 13:16:00,12.368,12.393,12.26,12.335,500000.0
2009-04-23 13:18:00,12.361,12.361,12.228,12.28,350000.0
2009-04-23 13:19:00,12.267,12.374,12.267,12.283,700000.0
2009-04-23 13:20:00,12.304,12.421,12.29,12.329,800000.0
2009-04-23 13:21:00,12.32,12.366,12.251,12.348,400000.0
2009-04-23 13:22:00,12.23,12.356,12.23,12.26,550000.0
2009-04-23 13:23:00,12.362,12.381,12.251,12.287,450000.0
2009-04-23 13:24:00,12.344,12.357,12.272,12.349,350000.0
2009-04-23 13:25:00,12.257,12.397,12.257,12.347,450000.0
2009-04-23 13:26:00,12.265,12.353,12.245,12.245,350000.0
2009-04-23 13:27:00,12.241,12.379,12.241,12.251,500000.0
2009-04-23 13:28:00,12.335,12.398,12.248,12.301,350000.0
2009-04-23 13:29:00,12.35,12.368,12.245,12.34,400000.0
2009-04-23 13:30:00,12.361,12.361,12.282,12.345,450000.0
2009-04-23 13:31:00,12.381,12.381,12.268,12.335,400000.0
2009-04-23 13:32:00,12.316,12.346,12.216,12.248,450000.0
2009-04-23 13:33:00,12.309,12.382,12.262,12.315,350000.0
2009-04-23 13:34:00,12.226,12.368,12.226,12.355,700000.0
2009-04-23 13:35:00,12.344,12.373,12.199,12.261,550000.0
2009-04-23 13:36:00,12.282,12.408,12.276,12.367,650000.0
2009-04-23 13:37:00,12.38,12.38,12.279,12.354,350000.0
2009-04-23 13:38:00,12.362,12.391,12.237,12.237,400000.0
2009-04-23 13:39:00,12.33,12.444,12.307,12.307,600000.0
2009-04-23 13:40:00,12.293,12.384,12.293,12.384,400000.0
2009-04-23 13:41:00,12.263,12.381,12.254,12.272,400000.0
2009-04-23 13:42:00,12.299,12.369,12.261,12.27,350000.0
2009-04-23 13:43:00,12.4,12.401,12.268,12.308,750000.0
2009-04-23 13:44:00,12.256,12.374,12.238,12.374,450000.0
2009-04-23 13:45:00,12.31,12.365,12.233,12.335,350000.0
2009-04-23 13:46:00,12.375,12.375,12.269,12.316,400000.0
2009-04-23 13:47:00,12.282,12.371,12.238,12.275,550000.0
2009-04-23 13:48:00,12.391,12.391,12.328,12.373,350000.0
2009-04-23 13:49:00,12.336,12.401,12.293,12.293,350000.0
2009-04-23 13:50:00,12.32,12.412,12.224,12.26,550000.0
2009-04-23 13:51:00,12.34,12.429,12.334,12.419,350000.0
2009-04-23 13:52:00,12.383,12.395,12.306,12.306,400000.0
2009-04-23 13:53:00,12.407,12.432,12.323,12.385,300000.0
2009-04-23 13:54:00,12.323,12.39,12.264,12.362,400000.0
2009-04-23 13:55:00,12.393,12.411,12.294,12.411,350000.0
2009-04-23 13:56:00,12.304,12.357,12.257,12.349,500000.0
2009-04-23 13:57:00,12.396,12.396,12.232,12.317,400000.0
2009-04-23 13:58:00,12.387,12.387,12.236,12.236,750000.0
2009-04-23 13:59:00,12.395,12.395,12.285,12.362,350000.0
2009-04-23 14:00:00,12.312,12.413,12.286,12.371,600000.0
2009-04-23 14:01:00,12.393,12.393,12.278,12.386,400000.0
2009-04-23 14:02:00,12.372,12.372,12.254,12.35,350000.0
2009-04-23 14:03:00,12.3,12.371,12.291,12.361,350000.0
2009-04-23 14:04:00,12.308,12.438,12.308,12.397,400000.0
2009-04-23 14:05:00,12.401,12.401,12.27,12.397,400000.0
2009-04-23 14:06:00,12.42,12.432,12.323,12.323,450000.0
2009-04-23 14:07:00,12.376,12.395,12.27,12.395,350000.0
2009-04-23 14:08:00,12.281,12.377,12.239,12.343,400000.0
2009-04-23 14:09:00,12.398,12.398,12.229,12.295,400000.0
2009-04-23 14:10:00,12.309,12.392,12.254,12.375,400000.0
2009-04-23 14:11:00,12.375,12.375,12.239,12.349,500000.0
2009-04-23 14:12:00,12.393,12.393,12.285,12.363,350000.0
2009-04-23 14:13:00,12.41,12.41,12.41,12.41,550000.0
2009-04-23 14:14:00,12.331,12.38,12.258,12.34,550000.0
2009-04-23 14:15:00,12.336,12.351,12.253,12.299,350000.0
2009-04-23 14:16:00,12.341,12.382,12.264,12.299,400000.0
2009-04-23 14:17:00,12.294,12.381,12.265,12.333,400000.0
2009-04-23 14:18:00,12.292,12.332,12.247,12.294,400000.0
2009-04-23 14:19:00,12.245,12.395,12.229,12.374,700000.0
2009-04-23 14:20:00,12.362,12.388,12.286,12.36,500000.0
2009-04-23 14:21:00,12.397,12.397,12.278,12.321,400000.0
2009-04-23 14:22:00,12.377,12.381,12.278,12.361,400000.0
2009-04-23 14:23:00,12.351,12.39,12.234,12.299,450000.0
2009-04-23 14:24:00,12.334,12.363,12.253,12.322,400000.0
2009-04-23 14:25:00,12.293,12.349,12.266,12.314,450000.0
2009-04-23 14:26:00,12.38,12.38,12.27,12.27,350000.0
2009-04-23 14:27:00,12.338,12.355,12.247,12.289,400000.0
2009-04-23 14:28:00,12.371,12.396,12.268,12.29,450000.0
2009-04-23 14:29:00,12.262,12.321,12.239,12.321,550000.0
2009-04-23 14:30:00,12.276,12.431,12.276,12.431,550000.0
2009-04-23 14:31:00,12.427,12.427,12.308,12.352,400000.0
2009-04-23 14:32:00,12.385,12.4,12.305,12.379,350000.0
2009-04-23 14:33:00,12.343,12.42,12.274,12.308,650000.0
2009-04-23 14:34:00,12.457,12.457,12.326,12.393,350000.0
2009-04-23 14:35:00,12.425,12.425,12.315,12.419,350000.0
2009-04-23 14:36:00,12.413,12.413,12.297,12.371,400000.0
2009-04-23 14:37:00,12.283,12.383,12.24,12.383,450000.0
2009-04-23 14:38:00,12.408,12.411,12.258,12.294,500000.0
2009-04-23 14:39:00,12.324,12.343,12.258,12.296,500000.0
2009-04-23 14:40:00,12.38,12.38,12.277,12.298,450000.0
2009-04-23 14:41:00,12.414,12.414,12.267,12.348,450000.0
2009-04-23 14:42:00,12.372,12.378,12.292,12.292,500000.0
2009-04-23 14:43:00,12.364,12.365,12.272,12.365,350000.0
2009-04-23 14:44:00,12.264,12.405,12.262,12.354,350000.0
2009-04-23 14:45:00,12.35,12.35,12.282,12.301,400000.0
2009-04-23 14:46:00,12.37,12.37,12.235,12.284,450000.0
2009-04-23 14:47:00,12.363,12.383,12.285,12.374,550000.0
2009-04-23 14:48:00,12.337,12.365,12.271,12.271,400000.0
2009-04-23 14:49:00,12.361,12.388,12.297,12.315,400000.0
2009-04-23 14:50:00,12.324,12.354,12.275,12.275,500000.0
2009-04-23 14:51:00,12.314,12.394,12.306,12.392,350000.0
2009-04-23 14:52:00,12.341,12.397,12.274,12.299,500000.0
2009-04-23 14:53:00,12.356,12.395,12.254,12.395,450000.0
2009-04-23 14:54:00,12.381,12.393,12.267,12.267,550000.0
2009-04-23 14:55:00,12.376,12.418,12.302,12.314,450000.0
2009-04-23 14:56:00,12.384,12.404,12.268,12.378,600000.0
2009-04-23 14:57:00,12.307,12.38,12.26,12.297,400000.0
2009-04-23 14:58:00,12.303,12.37,12.246,12.37,450000.0
2009-04-23 14:59:00,12.421,12.422,12.336,12.406,350000.0
2009-04-23 15:00:00,12.321,12.426,12.296,12.42,350000.0
2009-04-23 15:01:00,12.435,12.435,12.309,12.394,450000.0
2009-04-23 15:02:00,12.401,12.444,12.36,12.418,400000.0
2009-04-23 15:03:00,12.374,12.432,12.29,12.336,400000.0
2009-04-23 15:04:00,12.393,12.447,12.326,12.335,500000.0
2009-04-23 15:05:00,12.373,12.416,12.332,12.416,550000.0
2009-04-23 15:06:00,12.38,12.413,12.296,12.338,400000.0
2009-04-23 15:07:00,12.377,12.409,12.299,12.317,500000.0
2009-04-23 15:08:00,12.372,12.401,12.269,12.269,350000.0
2009-04-23 15:09:00,12.301,12.39,12.246,12.301,450000.0
2009-04-23 15:10:00,12.292,12.391,12.267,12.386,450000.0
2009-04-23 15:11:00,12.292,12.44,12.292,12.396,450000.0
2009-04-23 15:12:00,12.367,12.389,12.262,12.285,500000.0
2009-04-23 15:13:00,12.325,12.345,12.278,12.287,400000.0
2009-04-23 15:14:00,12.344,12.404,12.257,12.36,400000.0
2009-04-23 15:15:00,12.309,12.409,12.247,12.295,500000.0
2009-04-23 15:16:00,12.393,12.393,12.296,12.388,300000.0
2009-04-23 15:17:00,12.351,12.368,12.278,12.308,550000.0
2009-04-23 15:18:00,12.336,12.386,12.249,12.386,400000.0
2009-04-23 15:19:00,12.327,12.377,12.251,12.376,350000.0
2009-04-23 15:20:00,12.244,12.36,12.209,12.209,550000.0
2009-04-23 15:21:00,12.316,12.347,12.265,12.265,400000.0
2009-04-23 15:22:00,12.355,12.359,12.304,12.335,400000.0
2009-04-23 15:23:00,12.307,12.307,12.236,12.305,350000.0
2009-04-23 15:24:00,12.289,12.382,12.227,12.327,500000.0
2009-04-23 15:25:00,12.287,12.327,12.239,12.239,350000.0
2009-04-23 15:26:00,12.32,12.386,12.246,12.246,550000.0
2009-04-23 15:27:00,12.321,12.348,12.255,12.272,400000.0
2009-04-23 15:28:00,12.226,12.328,12.226,12.323,400000.0
2009-04-23 15:29:00,12.291,12.345,12.205,12.253,500000.0
2009-04-23 15:30:00,12.332,12.332,12.212,12.212,350000.0
2009-04-23 15:31:00,12.191,12.293,12.191,12.2,550000.0
2009-04-23 15:32:00,12.312,12.341,12.202,12.296,350000.0
2009-04-23 15:33:00,12.251,12.339,12.203,12.331,400000.0
2009-04-23 15:34:00,12.249,12.36,12.249,12.355,350000.0
2009-04-23 15:35:00,12.321,12.343,12.219,12.315,600000.0
2009-04-23 15:36:00,12.243,12.349,12.219,12.229,500000.0
2009-04-23 15:37:00,12.315,12.357,12.219,12.285,550000.0
2009-04-23 15:38:00,12.209,12.343,12.203,12.327,600000.0
2009-04-23 15:39:00,12.326,12.38,12.231,12.231,550000.0
2009-04-23 15:40:00,12.262,12.365,12.228,12.31,500000.0
2009-04-23 15:41:00,12.205,12.33,12.205,12.209,500000.0
2009-04-23 15:42:00,12.293,12.34,12.215,12.219,400000.0
2009-04-23 15:43:00,12.211,12.298,12.211,12.241,500000.0
2009-04-23 15:44:00,12.26,12.323,12.256,12.267,400000.0
2009-04-23 15:45:00,12.342,12.342,12.227,12.267,350000.0
2009-04-23 15:46:00,12.309,12.376,12.219,12.367,400000.0
2009-04-23 15:47:00,12.218,12.296,12.17,12.17,350000.0
2009-04-23 15:48:00,12.23,12.316,12.213,12.216,550000.0
2009-04-23 15:49:00,12.27,12.311,12.214,12.289,400000.0
2009-04-23 15:50:00,12.274,12.307,12.183,12.183,500000.0
2009-04-23 15:51:00,12.29,12.29,12.201,12.217,550000.0
2009-04-23 15:52:00,12.278,12.297,12.196,12.233,450000.0
2009-04-23 15:53:00,12.285,12.303,12.178,12.251,500000.0
2009-04-23 15:54:00,12.236,12.348,12.236,12.309,350000.0
2009-04-23 15:55:00,12.212,12.285,12.193,12.232,400000.0
2009-04-23 15:56:00,12.236,12.362,12.236,12.273,500000.0
2009-04-23 15:57:00,12.318,12.324,12.237,12.248,450000.0
2009-04-23 15:58:00,12.243,12.369,12.241,12.333,750000.0
2009-04-23 15:59:00,12.371,12.373,12.263,12.357,550000.0
2009-04-23 16:00:00,12.289,12.418,12.289,12.3,350000.0
2009-04-23 16:01:00,12.421,12.421,12.304,12.305,350000.0
2009-04-23 16:02:00,12.288,12.407,12.262,12.352,550000.0
2009-04-23 16:03:00,12.267,12.41,12.267,12.346,400000.0
2009-04-23 16:04:00,12.439,12.439,12.316,12.38,350000.0
2009-04-23 16:05:00,12.326,12.419,12.267,12.419,400000.0
2009-04-23 16:06:00,12.446,12.446,12.318,12.376,500000.0
2009-04-23 16:07:00,12.393,12.437,12.28,12.28,500000.0
2009-04-23 16:08:00,12.345,12.447,12.324,12.357,550000.0
2009-04-23 16:09:00,12.432,12.432,12.292,12.384,350000.0
2009-04-23 16:10:00,12.309,12.448,12.309,12.316,450000.0
2009-04-23 16:11:00,12.415,12.441,12.351,12.361,450000.0
2009-04-23 16:12:00,12.416,12.468,12.312,12.42,400000.0
2009-04-23 16:13:00,12.364,12.451,12.334,12.424,400000.0
2009-04-23 16:14:00,12.318,12.407,12.293,12.407,400000.0
2009-04-23 16:15:00,12.417,12.439,12.324,12.324,500000.0
2009-04-23 16:16:00,12.443,12.443,12.319,12.344,450000.0
2009-04-23 16:17:00,12.283,12.399,12.265,12.391,500000.0
2009-04-23 16:18:00,12.382,12.426,12.319,12.34,350000.0
2009-04-23 16:19:00,12.409,12.436,12.352,12.356,550000.0
2009-04-23 16:20:00,12.398,12.42,12.304,12.335,350000.0
2009-04-23 16:21:00,12.338,12.472,12.337,12.405,500000.0
2009-04-23 16:22:00,12.414,12.456,12.332,12.384,350000.0
2009-04-23 16:23:00,12.313,12.456,12.313,12.416,550000.0
2009-04-23 16:24:00,12.382,12.446,12.318,12.318,350000.0
2009-04-23 16:25:00,12.421,12.477,12.367,12.432,400000.0
2009-04-23 16:26:00,12.382,12.528,12.382,12.403,500000.0
2009-04-23 16:27:00,12.421,12.496,12.385,12.388,400000.0
2009-04-23 16:28:00,12.405,12.561,12.373,12.475,450000.0
2009-04-23 16:29:00,12.491,12.556,12.446,12.446,450000.0
2009-04-23 16:30:00,12.509,12.673,12.509,12.673,550000.0
2009-04-23 16:31:00,12.664,12.675,12.556,12.603,350000.0
2009-04-23 16:32:00,12.706,12.706,12.574,12.584,500000.0
2009-04-23 16:33:00,12.71,12.71,12.577,12.624,400000.0
2009-04-23 16:34:00,12.705,12.705,12.581,12.593,400000.0
2009-04-23 16:35:00,12.614,12.727,12.614,12.615,450000.0
2009-04-23 16:36:00,12.588,12.736,12.579,12.629,500000.0
2009-04-23 16:37:00,12.59,12.699,12.58,12.603,350000.0
2009-04-23 16:38:00,12.674,12.674,12.568,12.585,550000.0
2009-04-23 16:39:00,12.66,12.66,12.53,12.53,400000.0
2009-04-23 16:40:00,12.698,12.757,12.597,12.601,550000.0
2009-04-23 16:41:00,12.561,12.686,12.561,12.617,400000.0
2009-04-23 16:42:00,12.619,12.703,12.57,12.703,400000.0
2009-04-23 16:43:00,12.586,12.706,12.577,12.598,350000.0
2009-04-23 16:44:00,12.56,12.663,12.56,12.589,350000.0
2009-04-23 16:45:00,12.637,12.739,12.564,12.616,550000.0
2009-04-23 16:46:00,12.718,12.765,12.639,12.765,400000.0
2009-04-23 16:47:00,12.736,12.736,12.609,12.69,450000.0
2009-04-23 16:48:00,12.721,12.778,12.653,12.653,350000.0
2009-04-23 16:49:00,12.659,12.821,12.659,12.718,400000.0
2009-04-23 16:50:00,12.771,12.818,12.683,12.818,500000.0
2009-04-23 16:51:00,12.762,12.825,12.74,12.802,400000.0
2009-04-23 16:52:00,12.744,12.857,12.7,12.75,450000.0
2009-04-23 16:53:00,12.824,12.824,12.676,12.794,500000.0
2009-04-23 16:54:00,12.791,12.791,12.622,12.622,550000.0
2009-04-23 16:55:00,12.725,12.754,12.649,12.754,600000.0
2009-04-23 16:56:00,12.756,12.763,12.645,12.681,550000.0
2009-04-23 16:57:00,12.736,12.772,12.629,12.669,350000.0
2009-04-23 16:58:00,12.764,12.764,12.605,12.673,600000.0
2009-04-23 16:59:00,12.651,12.781,12.649,12.689,350000.0
2009-04-23 17:00:00,12.611,12.761,12.611,12.753,450000.0
2009-04-23 17:01:00,12.655,12.732,12.608,12.732,350000.0
2009-04-23 17:02:00,12.705,12.74,12.61,12.622,350000.0
2009-04-23 17:03:00,12.727,12.741,12.686,12.689,450000.0
2009-04-23 17:04:00,12.626,12.706,12.586,12.637,350000.0
2009-04-23 17:05:00,12.65,12.724,12.627,12.724,550000.0
2009-04-23 17:06:00,12.708,12.738,12.617,12.716,450000.0
2009-04-23 17:07:00,12.717,12.754,12.605,12.67,500000.0
2009-04-23 17:08:00,12.684,12.687,12.601,12.631,350000.0
2009-04-23 17:09:00,12.644,12.757,12.644,12.708,450000.0
2009-04-23 17:10:00,12.721,12.748,12.639,12.705,500000.0
2009-04-23 17:11:00,12.685,12.697,12.602,12.688,450000.0
2009-04-23 17:12:00,12.721,12.721,12.589,12.676,450000.0
2009-04-23 17:13:00,12.647,12.777,12.636,12.636,550000.0
2009-04-23 17:14:00,12.716,12.812,12.649,12.649,350000.0
2009-04-23 17:15:00,12.708,12.721,12.604,12.617,550000.0
2009-04-23 17:16:00,12.713,12.758,12.632,12.734,550000.0
2009-04-23 17:17:00,12.702,12.715,12.642,12.714,300000.0
2009-04-23 17:18:00,12.693,12.738,12.6,12.738,350000.0
2009-04-23 17:19:00,12.668,12.774,12.635,12.687,400000.0
2009-04-23 17:20:00,12.624,12.782,12.622,12.659,400000.0
2009-04-23 17:21:00,12.674,12.786,12.674,12.675,400000.0
2009-04-23 17:22:00,12.683,12.774,12.638,12.741,500000.0
2009-04-23 17:23:00,12.761,12.767,12.635,12.635,450000.0
2009-04-23 17:24:00,12.755,12.755,12.634,12.717,350000.0
2009-04-23 17:25:00,12.648,12.764,12.58,12.732,700000.0
2009-04-23 17:26:00,12.718,12.729,12.593,12.7,550000.0
2009-04-23 17:27:00,12.641,12.749,12.618,12.749,400000.0
2009-04-23 17:28:00,12.701,12.726,12.583,12.618,450000.0
2009-04-23 17:29:00,12.645,12.739,12.645,12.699,350000.0
2009-04-23 17:30:00,12.714,12.77,12.607,12.717,500000.0
2009-04-23 17:31:00,12.659,12.725,12.614,12.65,350000.0
2009-04-23 17:32:00,12.61,12.722,12.61,12.684,400000.0
2009-04-23 17:33:00,12.628,12.741,12.628,12.681,350000.0
2009-04-23 17:34:00,12.707,12.712,12.611,12.654,500000.0
2009-04-23 17:35:00,12.641,12.748,12.62,12.62,450000.0
2009-04-23 17:36:00,12.613,12.731,12.607,12.702,550000.0
2009-04-23 17:37:00,12.721,12.775,12.639,12.711,400000.0
2009-04-23 17:38:00,12.708,12.708,12.597,12.597,650000.0
2009-04-23 17:39:00,12.654,12.696,12.623,12.664,550000.0
2009-04-23 17:40:00,12.739,12.739,12.591,12.736,450000.0
2009-04-23 17:41:00,12.7,12.764,12.637,12.67,550000.0
2009-04-23 17:42:00,12.677,12.78,12.67,12.683,350000.0
2009-04-23 17:43:00,12.755,12.764,12.626,12.754,500000.0
2009-04-23 17:44:00,12.727,12.744,12.629,12.629,350000.0
2009-04-23 17:45:00,12.762,12.768,12.694,12.694,400000.0
2009-04-23 17:46:00,12.751,12.751,12.595,12.648,750000.0
2009-04-23 17:47:00,12.732,12.732,12.587,12.643,500000.0
2009-04-23 17:48:00,12.657,12.708,12.616,12.661,400000.0
2009-04-23 17:49:00,12.715,12.768,12.606,12.651,600000.0
2009-04-23 17:50:00,12.735,12.735,12.619,12.718,600000.0
2009-04-23 17:51:00,12.642,12.755,12.639,12.722,500000.0
2009-04-23 17:52:00,12.747,12.752,12.619,12.708,450000.0
2009-04-23 17:53:00,12.636,12.722,12.591,12.591,700000.0
2009-04-23 17:54:00,12.681,12.692,12.586,12.659,450000.0
2009-04-23 17:55:00,12.747,12.747,12.626,12.709,400000.0
2009-04-23 17:56:00,12.587,12.714,12.587,12.714,350000.0
2009-04-23 17:57:00,12.706,12.753,12.623,12.753,400000.0
2009-04-23 17:58:00,12.631,12.769,12.631,12.769,350000.0
2009-04-23 17:59:00,12.687,12.771,12.643,12.661,600000.0
2009-04-23 18:00:00,12.677,12.758,12.61,12.75,650000.0
2009-04-23 18:01:00,12.695,12.746,12.625,12.715,350000.0
2009-04-23 18:02:00,12.744,12.803,12.672,12.694,750000.0
2009-04-23 18:03:00,12.609,12.763,12.609,12.641,550000.0
2009-04-23 18:04:00,12.679,12.77,12.653,12.685,350000.0
2009-04-23 18:05:00,12.695,12.738,12.633,12.703,450000.0
2009-04-23 18:06:00,12.703,12.801,12.643,12.742,500000.0
2009-04-23 18:07:00,12.756,12.756,12.624,12.676,550000.0
2009-04-23 18:08:00,12.79,12.79,12.79,12.79,450000.0
2009-04-23 18:09:00,12.775,12.785,12.67,12.727,450000.0
2009-04-23 18:10:00,12.667,12.76,12.667,12.741,350000.0
2009-04-23 18:11:00,12.715,12.796,12.645,12.774,650000.0
2009-04-23 18:12:00,12.657,12.745,12.656,12.677,400000.0
2009-04-23 18:13:00,12.66,12.768,12.617,12.768,350000.0
2009-04-23 18:14:00,12.737,12.779,12.656,12.756,650000.0
2009-04-23 18:15:00,12.719,12.767,12.693,12.725,600000.0
2009-04-23 18:16:00,12.727,12.783,12.654,12.743,450000.0
2009-04-23 18:17:00,12.661,12.768,12.653,12.653,350000.0
2009-04-23 18:18:00,12.726,12.764,12.637,12.725,450000.0
2009-04-23 18:19:00,12.63,12.757,12.63,12.724,400000.0
2009-04-23 18:20:00,12.691,12.775,12.658,12.687,700000.0
2009-04-23 18:21:00,12.646,12.805,12.646,12.68,350000.0
2009-04-23 18:22:00,12.704,12.704,12.669,12.669,150000.0
2009-04-23 18:24:00,12.652,12.783,12.652,12.686,550000.0
2009-04-23 18:25:00,12.723,12.757,12.65,12.662,400000.0
2009-04-23 18:26:00,12.748,12.788,12.661,12.745,400000.0
2009-04-23 18:27:00,12.768,12.789,12.705,12.789,350000.0
2009-04-23 18:28:00,12.664,12.795,12.66,12.684,450000.0
2009-04-23 18:29:00,12.713,12.798,12.701,12.706,700000.0
2009-04-23 18:30:00,12.771,12.776,12.669,12.7,450000.0
2009-04-23 18:31:00,12.743,12.831,12.683,12.696,550000.0
2009-04-23 18:32:00,12.759,12.759,12.641,12.719,500000.0
2009-04-23 18:34:00,12.711,12.76,12.628,12.628,550000.0
2009-04-23 18:35:00,12.72,12.765,12.63,12.711,550000.0
2009-04-23 18:37:00,12.708,12.753,12.627,12.753,600000.0
2009-04-23 18:38:00,12.682,12.725,12.611,12.666,600000.0
2009-04-23 18:40:00,12.731,12.734,12.595,12.643,600000.0
2009-04-23 18:41:00,12.634,12.769,12.634,12.655,400000.0
2009-04-23 18:42:00,12.756,12.756,12.631,12.651,400000.0
2009-04-23 18:43:00,12.636,12.766,12.636,12.766,450000.0
2009-04-23 18:44:00,12.628,12.733,12.626,12.73,400000.0
2009-04-23 18:45:00,12.754,12.754,12.628,12.695,350000.0
2009-04-23 18:46:00,12.738,12.749,12.628,12.628,400000.0
2009-04-23 18:47:00,12.727,12.804,12.65,12.661,650000.0
2009-04-23 18:48:00,12.766,12.775,12.644,12.725,500000.0
2009-04-23 18:49:00,12.687,12.758,12.613,12.685,450000.0
2009-04-23 18:50:00,12.762,12.827,12.661,12.725,950000.0
2009-04-23 18:51:00,12.735,12.756,12.624,12.756,550000.0
2009-04-23 18:55:00,12.672,12.739,12.639,12.709,350000.0
2009-04-23 18:56:00,12.733,12.748,12.615,12.649,550000.0
2009-04-23 18:57:00,12.633,12.729,12.632,12.715,500000.0
2009-04-23 18:58:00,12.7,12.761,12.672,12.742,400000.0
2009-04-23 18:59:00,12.689,12.738,12.644,12.658,600000.0
2009-04-23 19:00:00,12.667,12.738,12.667,12.738,350000.0
2009-04-23 19:01:00,12.729,12.729,12.578,12.722,450000.0
2009-04-23 19:02:00,12.613,12.738,12.613,12.738,400000.0
2009-04-23 19:03:00,12.578,12.687,12.568,12.578,550000.0
2009-04-23 19:04:00,12.662,12.749,12.607,12.735,500000.0
2009-04-23 19:05:00,12.659,12.745,12.599,12.599,450000.0
2009-04-23 19:06:00,12.666,12.705,12.552,12.705,400000.0
2009-04-23 19:07:00,12.637,12.712,12.617,12.634,500000.0
2009-04-23 19:08:00,12.586,12.737,12.586,12.717,500000.0
2009-04-23 19:09:00,12.684,12.717,12.583,12.67,500000.0
2009-04-23 19:10:00,12.628,12.678,12.628,12.654,150000.0
2009-04-23 19:11:00,12.701,12.718,12.606,12.718,550000.0
2009-04-23 19:12:00,12.703,12.731,12.63,12.63,350000.0
2009-04-23 19:13:00,12.622,12.725,12.574,12.678,600000.0
2009-04-23 19:14:00,12.703,12.724,12.562,12.711,350000.0
2009-04-23 19:15:00,12.65,12.708,12.581,12.631,550000.0
2009-04-23 19:16:00,12.609,12.716,12.609,12.663,350000.0
2009-04-23 19:17:00,12.612,12.726,12.612,12.69,550000.0
2009-04-23 19:18:00,12.702,12.702,12.555,12.622,350000.0
2009-04-23 19:19:00,12.652,12.729,12.613,12.701,350000.0
2009-04-23 19:20:00,12.646,12.723,12.626,12.64,550000.0
2009-04-23 19:21:00,12.662,12.726,12.627,12.699,500000.0
2009-04-23 19:22:00,12.683,12.684,12.57,12.675,450000.0
2009-04-23 19:23:00,12.732,12.773,12.632,12.632,450000.0
2009-04-23 19:24:00,12.675,12.753,12.607,12.744,550000.0
2009-04-23 19:25:00,12.602,12.745,12.602,12.632,500000.0
2009-04-23 19:26:00,12.65,12.705,12.609,12.674,500000.0
2009-04-23 19:27:00,12.654,12.757,12.619,12.649,500000.0
2009-04-23 19:28:00,12.624,12.703,12.616,12.63,500000.0
2009-04-23 19:29:00,12.659,12.698,12.601,12.601,400000.0
2009-04-23 19:30:00,12.635,12.756,12.635,12.726,400000.0
2009-04-23 19:31:00,12.631,12.672,12.626,12.668,250000.0
2009-04-23 19:32:00,12.678,12.704,12.613,12.636,400000.0
2009-04-23 19:33:00,12.648,12.7,12.576,12.658,450000.0
2009-04-23 19:34:00,12.66,12.726,12.608,12.62,650000.0
2009-04-23 19:35:00,12.691,12.691,12.603,12.635,350000.0
2009-04-23 19:36:00,12.644,12.695,12.616,12.646,350000.0
2009-04-23 19:37:00,12.579,12.676,12.579,12.676,500000.0
2009-04-23 19:38:00,12.714,12.714,12.588,12.655,450000.0
2009-04-23 19:39:00,12.616,12.705,12.582,12.624,500000.0
2009-04-23 19:40:00,12.651,12.713,12.596,12.596,700000.0
2009-04-23 19:41:00,12.578,12.68,12.552,12.677,400000.0
2009-04-23 19:42:00,12.695,12.727,12.605,12.605,500000.0
2009-04-23 19:43:00,12.597,12.694,12.597,12.694,100000.0
2009-04-23 19:44:00,12.76,12.76,12.76,12.76,500000.0
2009-04-23 19:45:00,12.629,12.753,12.629,12.694,500000.0
2009-04-23 19:46:00,12.733,12.756,12.636,12.643,550000.0
2009-04-23 19:47:00,12.702,12.754,12.642,12.642,350000.0
2009-04-23 19:48:00,12.697,12.703,12.613,12.644,500000.0
2009-04-23 19:49:00,12.72,12.724,12.628,12.649,350000.0
2009-04-23 19:50:00,12.719,12.747,12.625,12.747,500000.0
2009-04-23 19:51:00,12.644,12.734,12.6,12.666,400000.0
2009-04-23 19:52:00,12.755,12.755,12.619,12.736,500000.0
2009-04-23 19:53:00,12.677,12.735,12.626,12.735,400000.0
2009-04-23 19:54:00,12.72,12.734,12.653,12.72,400000.0
2009-04-23 19:55:00,12.689,12.767,12.631,12.698,400000.0
2009-04-23 19:56:00,12.667,12.75,12.608,12.75,400000.0
2009-04-23 19:57:00,12.765,12.769,12.666,12.666,450000.0
2009-04-23 19:58:00,12.75,12.765,12.665,12.762,350000.0
2009-04-23 19:59:00,12.766,12.772,12.664,12.755,550000.0
2009-04-23 20:00:00,12.765,12.765,12.64,12.762,350000.0
2009-04-23 20:01:00,12.683,12.741,12.63,12.689,850000.0
2009-04-23 20:05:00,12.755,12.759,12.668,12.708,500000.0
2009-04-23 20:06:00,12.714,12.777,12.714,12.771,400000.0
2009-04-23 20:07:00,12.713,12.807,12.656,12.74,400000.0
2009-04-23 20:09:00,12.773,12.773,12.652,12.672,900000.0
2009-04-23 20:10:00,12.787,12.787,12.728,12.773,350000.0
2009-04-23 20:11:00,12.677,12.747,12.627,12.747,800000.0
2009-04-23 20:12:00,12.652,12.787,12.652,12.714,400000.0
2009-04-23 20:13:00,12.743,12.79,12.652,12.652,350000.0
2009-04-23 20:14:00,12.753,12.798,12.662,12.669,1000000.0
2009-04-23 20:15:00,12.763,12.778,12.671,12.769,350000.0
2009-04-23 20:16:00,12.735,12.767,12.625,12.767,400000.0
2009-04-23 20:17:00,12.721,12.753,12.613,12.613,350000.0
2009-04-23 20:18:00,12.776,12.79,12.65,12.754,500000.0
2009-04-23 20:19:00,12.736,12.762,12.596,12.669,550000.0
2009-04-23 20:20:00,12.714,12.765,12.627,12.745,400000.0
2009-04-23 20:21:00,12.656,12.782,12.656,12.72,300000.0
2009-04-23 20:22:00,12.741,12.741,12.638,12.708,550000.0
2009-04-23 20:23:00,12.669,12.758,12.661,12.757,350000.0
2009-04-23 20:24:00,12.692,12.763,12.663,12.763,350000.0
2009-04-23 20:26:00,12.753,12.753,12.635,12.747,500000.0
2009-04-23 20:27:00,12.741,12.741,12.62,12.669,400000.0
2009-04-23 20:29:00,12.7,12.764,12.648,12.648,350000.0
2009-04-23 20:30:00,12.683,12.749,12.651,12.713,350000.0
2009-04-23 20:31:00,12.721,12.773,12.634,12.715,550000.0
2009-04-23 20:32:00,12.75,12.75,12.75,12.75,350000.0
2009-04-23 20:35:00,12.626,12.741,12.626,12.645,350000.0
2009-04-23 20:36:00,12.748,12.756,12.62,12.694,300000.0
2009-04-23 20:37:00,12.713,12.762,12.614,12.715,550000.0
2009-04-23 20:38:00,12.766,12.766,12.628,12.743,500000.0
2009-04-23 20:39:00,12.676,12.693,12.626,12.626,350000.0
2009-04-23 20:40:00,12.684,12.755,12.668,12.755,400000.0
2009-04-23 20:41:00,12.717,12.762,12.684,12.718,350000.0
2009-04-23 20:42:00,12.706,12.753,12.694,12.722,300000.0
2009-04-23 20:43:00,12.703,12.722,12.634,12.675,400000.0
2009-04-23 20:44:00,12.675,12.752,12.614,12.677,350000.0
2009-04-23 20:45:00,12.63,12.75,12.63,12.748,400000.0
2009-04-23 20:46:00,12.666,12.702,12.641,12.702,250000.0
2009-04-23 20:47:00,12.7,12.74,12.684,12.696,350000.0
2009-04-23 20:48:00,12.757,12.757,12.623,12.748,550000.0
2009-04-23 20:49:00,12.727,12.742,12.663,12.684,450000.0
2009-04-23 20:50:00,12.725,12.729,12.658,12.713,350000.0
2009-04-23 20:51:00,12.728,12.776,12.67,12.691,550000.0
2009-04-23 20:52:00,12.727,12.788,12.727,12.775,500000.0
2009-04-23 20:53:00,12.76,12.76,12.76,12.76,550000.0
2009-04-23 20:54:00,12.761,12.761,12.586,12.742,550000.0
2009-04-23 20:55:00,12.637,12.731,12.63,12.689,550000.0
2009-04-23 20:56:00,12.663,12.739,12.626,12.707,550000.0
2009-04-23 20:57:00,12.67,12.762,12.652,12.762,500000.0
2009-04-23 20:58:00,12.719,12.764,12.694,12.731,350000.0
2009-04-23 20:59:00,12.77,12.77,12.729,12.762,300000.0
2009-04-23 21:00:00,12.724,12.829,12.648,12.793,550000.0
2009-04-23 21:01:00,12.759,12.818,12.669,12.669,550000.0
2009-04-23 21:03:00,12.699,12.793,12.665,12.731,350000.0
2009-04-23 21:04:00,12.685,12.752,12.631,12.663,400000.0
2009-04-23 21:05:00,12.651,12.752,12.643,12.726,400000.0
2009-04-23 21:06:00,12.77,12.77,12.77,12.77,350000.0
2009-04-23 21:07:00,12.733,12.733,12.671,12.725,350000.0
2009-04-23 21:08:00,12.712,12.759,12.65,12.72,450000.0
2009-04-23 21:09:00,12.687,12.77,12.663,12.714,400000.0
2009-04-23 21:10:00,12.747,12.747,12.645,12.645,350000.0
2009-04-23 21:11:00,12.743,12.748,12.673,12.719,400000.0
2009-04-23 21:12:00,12.648,12.769,12.648,12.649,400000.0
2009-04-23 21:14:00,12.627,12.762,12.627,12.67,400000.0
2009-04-23 21:15:00,12.745,12.789,12.67,12.779,400000.0
2009-04-23 21:16:00,12.734,12.734,12.644,12.708,250000.0
2009-04-23 21:17:00,12.76,12.76,12.76,12.76,450000.0
2009-04-23 21:18:00,12.763,12.774,12.668,12.668,450000.0
2009-04-23 21:19:00,12.744,12.806,12.678,12.701,550000.0
2009-04-23 21:20:00,12.758,12.758,12.629,12.75,400000.0
2009-04-23 21:21:00,12.76,12.76,12.662,12.76,500000.0
2009-04-23 21:22:00,12.672,12.757,12.654,12.681,350000.0
2009-04-23 21:23:00,12.771,12.774,12.659,12.739,500000.0
2009-04-23 21:24:00,12.766,12.766,12.644,12.644,100000.0
2009-04-23 21:25:00,12.71,12.74,12.669,12.675,350000.0
2009-04-23 21:26:00,12.715,12.75,12.64,12.691,500000.0
2009-04-23 21:27:00,12.753,12.753,12.62,12.661,500000.0
2009-04-23 21:28:00,12.682,12.727,12.643,12.655,350000.0
2009-04-23 21:30:00,12.601,12.739,12.601,12.738,450000.0
2009-04-23 21:31:00,12.746,12.746,12.705,12.707,350000.0
2009-04-23 21:32:00,12.682,12.73,12.6,12.73,250000.0
2009-04-23 21:33:00,12.716,12.753,12.631,12.739,250000.0
2009-04-23 21:34:00,12.614,12.75,12.614,12.73,350000.0
2009-04-23 21:35:00,12.724,12.74,12.604,12.617,250000.0
2009-04-23 21:36:00,12.747,12.747,12.63,12.733,350000.0
2009-04-23 21:37:00,12.688,12.713,12.593,12.713,300000.0
2009-04-23 21:38:00,12.696,12.75,12.607,12.725,500000.0
2009-04-23 21:39:00,12.72,12.723,12.678,12.685,350000.0
2009-04-23 21:40:00,12.628,12.729,12.584,12.697,250000.0
2009-04-23 21:41:00,12.691,12.728,12.596,12.694,700000.0
2009-04-23 21:42:00,12.681,12.724,12.581,12.606,550000.0
2009-04-23 21:45:00,12.596,12.715,12.596,12.637,400000.0
2009-04-23 21:46:00,12.601,12.651,12.601,12.603,150000.0
2009-04-23 21:47:00,12.61,12.723,12.581,12.64,350000.0
2009-04-23 21:48:00,12.719,12.719,12.593,12.626,300000.0
2009-04-23 21:49:00,12.736,12.79,12.628,12.628,400000.0
2009-04-23 21:50:00,12.657,12.712,12.595,12.595,400000.0
2009-04-23 21:51:00,12.693,12.693,12.547,12.67,550000.0
2009-04-23 21:52:00,12.659,12.73,12.597,12.661,450000.0
2009-04-23 21:53:00,12.597,12.713,12.597,12.713,150000.0
2009-04-23 21:54:00,12.696,12.696,12.639,12.639,150000.0
2009-04-23 21:55:00,12.722,12.733,12.595,12.595,250000.0
2009-04-23 21:56:00,12.694,12.698,12.606,12.606,300000.0
2009-04-23 21:57:00,12.676,12.704,12.586,12.694,400000.0
2009-04-23 21:58:00,12.654,12.654,12.644,12.644,100000.0
2009-04-23 21:59:00,12.635,12.659,12.545,12.659,400000.0
2009-04-23 22:00:00,12.662,12.703,12.621,12.667,400000.0
2009-04-23 22:01:00,12.637,12.714,12.613,12.714,200000.0
2009-04-23 22:02:00,12.712,12.719,12.564,12.564,550000.0
2009-04-23 22:03:00,12.663,12.749,12.614,12.614,200000.0
2009-04-23 22:04:00,12.632,12.722,12.632,12.722,500000.0
2009-04-23 22:05:00,12.658,12.72,12.585,12.72,450000.0
2009-04-23 22:06:00,12.694,12.732,12.621,12.656,350000.0
2009-04-23 22:07:00,12.689,12.726,12.628,12.726,300000.0
2009-04-23 22:08:00,12.73,12.754,12.644,12.67,300000.0
2009-04-23 22:10:00,12.727,12.733,12.633,12.718,500000.0
2009-04-23 22:11:00,12.653,12.714,12.577,12.652,350000.0
2009-04-23 22:12:00,12.72,12.72,12.72,12.72,350000.0
2009-04-23 22:15:00,12.631,12.735,12.599,12.659,350000.0
2009-04-23 22:16:00,12.705,12.736,12.651,12.736,400000.0
2009-04-23 22:17:00,12.73,12.73,12.73,12.73,350000.0
2009-04-23 22:19:00,12.741,12.768,12.641,12.666,350000.0
2009-04-23 22:20:00,12.706,12.734,12.626,12.642,350000.0
2009-04-23 22:21:00,12.646,12.748,12.646,12.728,150000.0
2009-04-23 22:23:00,12.723,12.726,12.63,12.713,500000.0
2009-04-23 22:24:00,12.647,12.714,12.577,12.651,350000.0
2009-04-23 22:25:00,12.73,12.73,12.73,12.73,200000.0
2009-04-23 22:30:00,12.706,12.726,12.613,12.613,200000.0
2009-04-23 22:31:00,12.72,12.72,12.72,12.72,500000.0
2009-04-23 22:32:00,12.71,12.71,12.592,12.697,500000.0
2009-04-23 22:33:00,12.648,12.711,12.581,12.642,350000.0
2009-04-23 22:34:00,12.72,12.72,12.72,12.72,300000.0
2009-04-23 22:36:00,12.642,12.719,12.576,12.719,300000.0
2009-04-23 22:38:00,12.635,12.702,12.59,12.702,350000.0
2009-04-23 22:39:00,12.727,12.785,12.65,12.671,550000.0
2009-04-23 22:40:00,12.559,12.679,12.559,12.637,700000.0
2009-04-23 22:43:00,12.73,12.73,12.73,12.73,350000.0
2009-04-23 22:44:00,12.642,12.728,12.585,12.728,350000.0
2009-04-23 22:45:00,12.657,12.733,12.599,12.733,300000.0
2009-04-23 22:46:00,12.655,12.734,12.596,12.66,350000.0
2009-04-23 22:47:00,12.657,12.722,12.657,12.703,150000.0
2009-04-23 22:48:00,12.696,12.729,12.608,12.624,400000.0
2009-04-23 22:49:00,12.666,12.775,12.604,12.604,250000.0
2009-04-23 22:50:00,12.652,12.782,12.639,12.715,1000000.0
2009-04-23 22:51:00,12.746,12.746,12.615,12.647,400000.0
2009-04-23 22:52:00,12.73,12.73,12.73,12.73,500000.0
2009-04-23 22:53:00,12.737,12.744,12.646,12.732,500000.0
2009-04-23 22:55:00,12.741,12.741,12.636,12.723,500000.0
2009-04-23 22:58:00,12.66,12.744,12.628,12.744,400000.0
2009-04-23 22:59:00,12.754,12.754,12.638,12.638,250000.0
2009-04-23 23:00:00,12.659,12.716,12.602,12.602,300000.0
2009-04-23 23:01:00,12.618,12.731,12.584,12.731,250000.0
2009-04-23 23:02:00,12.613,12.709,12.613,12.709,150000.0
2009-04-23 23:07:00,12.742,12.774,12.657,12.74,500000.0
2009-04-23 23:10:00,12.716,12.763,12.681,12.681,250000.0
2009-04-23 23:11:00,12.71,12.736,12.606,12.736,350000.0
2009-04-23 23:12:00,12.72,12.762,12.628,12.628,400000.0
2009-04-23 23:13:00,12.635,12.726,12.635,12.718,400000.0
2009-04-23 23:14:00,12.632,12.751,12.622,12.63,300000.0
2009-04-23 23:15:00,12.728,12.728,12.641,12.652,150000.0
2009-04-23 23:20:00,12.651,12.728,12.592,12.652,450000.0
2009-04-23 23:21:00,12.74,12.74,12.74,12.74,500000.0
2009-04-23 23:22:00,12.721,12.721,12.615,12.704,500000.0
2009-04-23 23:25:00,12.734,12.736,12.636,12.723,500000.0
2009-04-23 23:30:00,12.724,12.726,12.626,12.713,500000.0
2009-04-23 23:33:00,12.74,12.74,12.74,12.74,500000.0
2009-04-23 23:40:00,12.724,12.726,12.626,12.713,500000.0
2009-04-23 23:41:00,12.74,12.74,12.74,12.74,500000.0
2009-04-23 23:43:00,12.721,12.721,12.615,12.704,500000.0
2009-04-23 23:44:00,12.74,12.74,12.74,12.74,500000.0
2009-04-23 23:50:00,12.724,12.726,12.626,12.713,500000.0
2009-04-23 23:53:00,12.724,12.726,12.626,12.713,500000.0
2009-04-23 23:56:00,12.709,12.711,12.611,12.698,500000.0
2009-04-24 00:00:00,12.731,12.767,12.648,12.675,400000.0
2009-04-24 00:01:00,12.594,12.734,12.594,12.7,400000.0
2009-04-24 00:02:00,12.664,12.744,12.601,12.713,450000.0
2009-04-24 00:03:00,12.737,12.776,12.688,12.755,350000.0
2009-04-24 00:04:00,12.705,12.771,12.65,12.727,300000.0
2009-04-24 00:05:00,12.684,12.777,12.628,12.686,450000.0
2009-04-24 00:06:00,12.716,12.768,12.716,12.768,200000.0
2009-04-24 00:07:00,12.737,12.784,12.663,12.708,500000.0
2009-04-24 00:08:00,12.699,12.775,12.699,12.775,150000.0
2009-04-24 00:09:00,12.758,12.758,12.616,12.737,650000.0
2009-04-24 00:10:00,12.669,12.763,12.669,12.763,150000.0
2009-04-24 00:12:00,12.697,12.753,12.634,12.634,350000.0
2009-04-24 00:13:00,12.772,12.772,12.679,12.764,300000.0
2009-04-24 00:14:00,12.692,12.752,12.626,12.663,450000.0
2009-04-24 00:15:00,12.745,12.763,12.631,12.73,650000.0
2009-04-24 00:17:00,12.723,12.723,12.723,12.723,50000.0
2009-04-24 00:18:00,12.689,12.726,12.689,12.726,150000.0
2009-04-24 00:20:00,12.677,12.769,12.648,12.689,400000.0
2009-04-24 00:21:00,12.782,12.795,12.718,12.742,400000.0
2009-04-24 00:23:00,12.796,12.796,12.702,12.72,300000.0
2009-04-24 00:28:00,12.694,12.754,12.628,12.754,600000.0
2009-04-24 00:29:00,12.708,12.794,12.643,12.688,450000.0
2009-04-24 00:30:00,12.751,12.772,12.69,12.692,550000.0
2009-04-24 00:31:00,12.783,12.783,12.783,12.783,50000.0
2009-04-24 00:34:00,12.781,12.781,12.676,12.765,500000.0
2009-04-24 00:36:00,12.75,12.75,12.75,12.75,400000.0
2009-04-24 00:37:00,12.747,12.747,12.651,12.688,400000.0
2009-04-24 00:38:00,12.734,12.797,12.675,12.721,700000.0
2009-04-24 00:39:00,12.679,12.748,12.609,12.659,400000.0
2009-04-24 00:40:00,12.693,12.794,12.649,12.68,750000.0
2009-04-24 00:41:00,12.777,12.79,12.642,12.767,400000.0
2009-04-24 00:42:00,12.623,12.745,12.623,12.745,350000.0
2009-04-24 00:44:00,12.802,12.802,12.662,12.767,350000.0
2009-04-24 00:45:00,12.763,12.78,12.645,12.78,300000.0
2009-04-24 00:46:00,12.692,12.748,12.692,12.748,100000.0
2009-04-24 00:47:00,12.76,12.76,12.76,12.76,300000.0
2009-04-24 00:48:00,12.712,12.789,12.712,12.789,300000.0
2009-04-24 00:50:00,12.762,12.835,12.709,12.709,800000.0
2009-04-24 00:52:00,12.719,12.776,12.719,12.775,250000.0
2009-04-24 00:53:00,12.664,12.758,12.596,12.725,500000.0
2009-04-24 00:57:00,12.77,12.77,12.77,12.77,450000.0
2009-04-24 00:59:00,12.712,12.799,12.663,12.741,450000.0
2009-04-24 01:00:00,12.689,12.689,12.689,12.689,50000.0
2009-04-24 01:01:00,12.771,12.774,12.771,12.774,100000.0
2009-04-24 01:02:00,12.765,12.787,12.709,12.787,150000.0
2009-04-24 01:03:00,12.689,12.689,12.689,12.689,50000.0
2009-04-24 01:05:00,12.622,12.622,12.622,12.622,100000.0
2009-04-24 01:06:00,12.728,12.728,12.652,12.652,100000.0
2009-04-24 01:07:00,12.75,12.76,12.75,12.76,400000.0
2009-04-24 01:08:00,12.77,12.77,12.77,12.77,400000.0
2009-04-24 01:10:00,12.761,12.794,12.68,12.696,400000.0
2009-04-24 01:11:00,12.757,12.808,12.71,12.776,500000.0
2009-04-24 01:12:00,12.786,12.795,12.682,12.682,300000.0
2009-04-24 01:13:00,12.729,12.826,12.711,12.792,450000.0
2009-04-24 01:14:00,12.705,12.774,12.674,12.707,350000.0
2009-04-24 01:17:00,12.726,12.753,12.679,12.753,350000.0
2009-04-24 01:18:00,12.665,12.798,12.66,12.722,700000.0
2009-04-24 01:19:00,12.677,12.759,12.672,12.672,450000.0
2009-04-24 01:20:00,12.745,12.761,12.664,12.694,250000.0
2009-04-24 01:21:00,12.698,12.757,12.698,12.699,300000.0
2009-04-24 01:22:00,12.764,12.764,12.729,12.729,100000.0
2009-04-24 01:24:00,12.689,12.711,12.646,12.707,200000.0
2009-04-24 01:25:00,12.629,12.747,12.629,12.72,150000.0
2009-04-24 01:26:00,12.623,12.74,12.603,12.64,600000.0
2009-04-24 01:27:00,12.73,12.73,12.644,12.644,150000.0
2009-04-24 01:28:00,12.733,12.76,12.638,12.749,300000.0
2009-04-24 01:30:00,12.685,12.685,12.685,12.685,100000.0
2009-04-24 01:31:00,12.722,12.761,12.622,12.715,650000.0
2009-04-24 01:34:00,12.699,12.738,12.591,12.715,450000.0
2009-04-24 01:35:00,12.713,12.729,12.709,12.729,200000.0
2009-04-24 01:37:00,12.616,12.741,12.616,12.741,150000.0
2009-04-24 01:38:00,12.629,12.629,12.62,12.62,100000.0
2009-04-24 01:39:00,12.639,12.73,12.604,12.73,400000.0
2009-04-24 01:40:00,12.618,12.742,12.608,12.608,400000.0
2009-04-24 01:41:00,12.656,12.768,12.656,12.668,400000.0
2009-04-24 01:42:00,12.75,12.75,12.75,12.75,300000.0
2009-04-24 01:43:00,12.74,12.74,12.74,12.74,300000.0
2009-04-24 01:45:00,12.75,12.75,12.75,12.75,300000.0
2009-04-24 01:46:00,12.67,12.747,12.631,12.741,300000.0
2009-04-24 01:47:00,12.619,12.755,12.569,12.705,650000.0
2009-04-24 01:48:00,12.764,12.769,12.65,12.725,500000.0
2009-04-24 01:49:00,12.722,12.737,12.599,12.705,450000.0
2009-04-24 01:50:00,12.744,12.756,12.628,12.728,400000.0
2009-04-24 01:53:00,12.758,12.758,12.639,12.737,400000.0
2009-04-24 01:54:00,12.61,12.674,12.61,12.674,100000.0
2009-04-24 01:55:00,12.657,12.717,12.581,12.698,450000.0
2009-04-24 01:56:00,12.608,12.696,12.608,12.634,250000.0
2009-04-24 01:58:00,12.656,12.733,12.595,12.707,450000.0
2009-04-24 01:59:00,12.75,12.75,12.75,12.75,350000.0
2009-04-24 02:01:00,12.672,12.743,12.609,12.667,350000.0
2009-04-24 02:02:00,12.779,12.779,12.778,12.778,100000.0
2009-04-24 02:03:00,12.765,12.765,12.65,12.754,250000.0
2009-04-24 02:04:00,12.718,12.756,12.635,12.746,550000.0
2009-04-24 02:05:00,12.731,12.76,12.731,12.745,350000.0
2009-04-24 02:06:00,12.763,12.763,12.625,12.662,350000.0
2009-04-24 02:07:00,12.716,12.772,12.667,12.72,400000.0
2009-04-24 02:08:00,12.734,12.739,12.656,12.656,350000.0
2009-04-24 02:09:00,12.727,12.73,12.607,12.705,500000.0
2009-04-24 02:10:00,12.765,12.765,12.614,12.614,300000.0
2009-04-24 02:11:00,12.604,12.747,12.604,12.747,300000.0
2009-04-24 02:12:00,12.637,12.84,12.637,12.695,900000.0
2009-04-24 02:14:00,12.726,12.774,12.726,12.771,200000.0
2009-04-24 02:15:00,12.764,12.771,12.618,12.656,700000.0
2009-04-24 02:16:00,12.743,12.754,12.619,12.723,350000.0
2009-04-24 02:17:00,12.768,12.772,12.618,12.618,400000.0
2009-04-24 02:18:00,12.711,12.745,12.711,12.745,100000.0
2009-04-24 02:19:00,12.759,12.762,12.676,12.749,400000.0
2009-04-24 02:20:00,12.673,12.726,12.652,12.724,250000.0
2009-04-24 02:21:00,12.705,12.719,12.639,12.66,300000.0
2009-04-24 02:22:00,12.661,12.738,12.602,12.662,400000.0
2009-04-24 02:23:00,12.706,12.706,12.601,12.611,350000.0
2009-04-24 02:24:00,12.718,12.728,12.718,12.728,100000.0
2009-04-24 02:27:00,12.729,12.729,12.626,12.716,500000.0
2009-04-24 02:29:00,12.74,12.74,12.74,12.74,300000.0
2009-04-24 02:30:00,12.658,12.731,12.615,12.664,300000.0
2009-04-24 02:31:00,12.61,12.798,12.61,12.671,450000.0
2009-04-24 02:32:00,12.604,12.649,12.604,12.647,150000.0
2009-04-24 02:33:00,12.744,12.744,12.744,12.744,50000.0
2009-04-24 02:34:00,12.69,12.763,12.679,12.697,200000.0
2009-04-24 02:36:00,12.744,12.744,12.674,12.674,100000.0
2009-04-24 02:37:00,12.739,12.739,12.609,12.609,150000.0
2009-04-24 02:39:00,12.67,12.757,12.659,12.704,350000.0
2009-04-24 02:40:00,12.721,12.721,12.581,12.617,600000.0
2009-04-24 02:41:00,12.74,12.74,12.74,12.74,300000.0
2009-04-24 02:42:00,12.734,12.734,12.621,12.689,300000.0
2009-04-24 02:43:00,12.664,12.741,12.588,12.588,400000.0
2009-04-24 02:44:00,12.62,12.767,12.62,12.667,400000.0
2009-04-24 02:45:00,12.687,12.755,12.648,12.741,250000.0
2009-04-24 02:46:00,12.686,12.76,12.675,12.675,350000.0
2009-04-24 02:47:00,12.684,12.74,12.583,12.707,350000.0
2009-04-24 02:48:00,12.723,12.723,12.605,12.605,250000.0
2009-04-24 02:49:00,12.641,12.717,12.56,12.623,700000.0
2009-04-24 02:50:00,12.666,12.743,12.639,12.639,350000.0
2009-04-24 02:51:00,12.733,12.742,12.663,12.667,250000.0
2009-04-24 02:52:00,12.623,12.757,12.623,12.757,400000.0
2009-04-24 02:53:00,12.644,12.75,12.636,12.683,600000.0
2009-04-24 02:54:00,12.643,12.695,12.593,12.683,300000.0
2009-04-24 02:55:00,12.632,12.694,12.632,12.694,100000.0
2009-04-24 02:56:00,12.693,12.741,12.662,12.726,350000.0
2009-04-24 02:58:00,12.633,12.737,12.633,12.65,400000.0
2009-04-24 02:59:00,12.705,12.727,12.629,12.629,250000.0
2009-04-24 03:00:00,12.667,12.775,12.664,12.702,400000.0
2009-04-24 03:01:00,12.737,12.737,12.631,12.714,350000.0
2009-04-24 03:02:00,12.739,12.749,12.632,12.632,450000.0
2009-04-24 03:03:00,12.651,12.744,12.643,12.643,200000.0
2009-04-24 03:04:00,12.712,12.715,12.578,12.681,250000.0
2009-04-24 03:05:00,12.644,12.727,12.585,12.585,500000.0
2009-04-24 03:06:00,12.681,12.696,12.571,12.645,700000.0
2009-04-24 03:07:00,12.736,12.752,12.641,12.641,350000.0
2009-04-24 03:08:00,12.688,12.724,12.609,12.69,350000.0
2009-04-24 03:09:00,12.721,12.721,12.595,12.721,600000.0
2009-04-24 03:10:00,12.672,12.734,12.594,12.734,350000.0
2009-04-24 03:11:00,12.724,12.724,12.639,12.639,100000.0
2009-04-24 03:12:00,12.642,12.718,12.575,12.718,450000.0
2009-04-24 03:13:00,12.731,12.731,12.601,12.704,450000.0
2009-04-24 03:14:00,12.654,12.718,12.618,12.718,300000.0
2009-04-24 03:15:00,12.71,12.728,12.71,12.728,100000.0
2009-04-24 03:16:00,12.69,12.728,12.594,12.682,400000.0
2009-04-24 03:17:00,12.602,12.713,12.58,12.713,300000.0
2009-04-24 03:18:00,12.65,12.743,12.65,12.743,150000.0
2009-04-24 03:19:00,12.716,12.724,12.583,12.719,1400000.0
2009-04-24 03:20:00,12.687,12.746,12.651,12.744,350000.0
2009-04-24 03:21:00,12.626,12.72,12.626,12.72,100000.0
2009-04-24 03:22:00,12.659,12.762,12.625,12.656,550000.0
2009-04-24 03:23:00,12.689,12.712,12.689,12.712,100000.0
2009-04-24 03:24:00,12.705,12.705,12.626,12.704,250000.0
2009-04-24 03:25:00,12.746,12.746,12.638,12.693,450000.0
2009-04-24 03:26:00,12.662,12.712,12.662,12.712,100000.0
2009-04-24 03:28:00,12.615,12.719,12.615,12.701,150000.0
2009-04-24 03:29:00,12.639,12.74,12.613,12.709,350000.0
2009-04-24 03:30:00,12.703,12.703,12.628,12.628,150000.0
2009-04-24 03:31:00,12.725,12.73,12.606,12.723,400000.0
2009-04-24 03:33:00,12.718,12.727,12.625,12.722,500000.0
2009-04-24 03:35:00,12.727,12.727,12.583,12.711,300000.0
2009-04-24 03:36:00,12.652,12.735,12.591,12.711,450000.0
2009-04-24 03:37:00,12.721,12.769,12.685,12.685,300000.0
2009-04-24 03:38:00,12.726,12.726,12.661,12.661,100000.0
2009-04-24 03:39:00,12.734,12.735,12.661,12.735,350000.0
2009-04-24 03:40:00,12.731,12.74,12.657,12.701,350000.0
2009-04-24 03:41:00,12.716,12.728,12.645,12.645,200000.0
2009-04-24 03:43:00,12.627,12.738,12.627,12.658,500000.0
2009-04-24 03:44:00,12.731,12.731,12.608,12.608,400000.0
2009-04-24 03:45:00,12.628,12.711,12.628,12.661,250000.0
2009-04-24 03:46:00,12.72,12.72,12.72,12.72,500000.0
2009-04-24 03:47:00,12.724,12.726,12.626,12.713,500000.0
2009-04-24 03:48:00,12.661,12.738,12.602,12.662,350000.0
2009-04-24 03:50:00,12.72,12.732,12.679,12.726,550000.0
2009-04-24 03:51:00,12.714,12.742,12.714,12.742,100000.0
2009-04-24 03:53:00,12.652,12.732,12.598,12.701,450000.0
2009-04-24 03:54:00,12.736,12.739,12.736,12.739,100000.0
2009-04-24 03:55:00,12.679,12.679,12.629,12.653,350000.0
2009-04-24 03:56:00,12.645,12.727,12.645,12.727,200000.0
2009-04-24 03:57:00,12.646,12.721,12.599,12.628,650000.0
2009-04-24 03:59:00,12.739,12.745,12.641,12.708,250000.0
2009-04-24 04:00:00,12.725,12.725,12.698,12.698,100000.0
2009-04-24 04:02:00,12.734,12.736,12.636,12.723,500000.0
2009-04-24 04:05:00,12.71,12.71,12.71,12.71,500000.0
2009-04-24 04:06:00,12.709,12.709,12.607,12.695,500000.0
2009-04-24 04:07:00,12.635,12.727,12.591,12.641,350000.0
2009-04-24 04:10:00,12.714,12.716,12.616,12.703,500000.0
2009-04-24 04:12:00,12.72,12.72,12.72,12.72,400000.0
2009-04-24 04:14:00,12.656,12.734,12.621,12.639,400000.0
2009-04-24 04:15:00,12.711,12.753,12.711,12.753,100000.0
2009-04-24 04:16:00,12.609,12.631,12.609,12.631,100000.0
2009-04-24 04:19:00,12.713,12.713,12.641,12.641,100000.0
2009-04-24 04:20:00,12.621,12.648,12.621,12.648,100000.0
2009-04-24 04:22:00,12.744,12.746,12.646,12.733,500000.0
2009-04-24 04:24:00,12.648,12.709,12.625,12.679,400000.0
2009-04-24 04:25:00,12.73,12.73,12.73,12.73,500000.0
2009-04-24 04:26:00,12.721,12.721,12.615,12.704,500000.0
2009-04-24 04:27:00,12.73,12.73,12.73,12.73,50000.0
2009-04-24 04:30:00,12.597,12.597,12.597,12.597,50000.0
2009-04-24 04:31:00,12.683,12.696,12.683,12.696,100000.0
2009-04-24 04:34:00,12.635,12.722,12.583,12.693,450000.0
2009-04-24 04:39:00,12.689,12.731,12.592,12.687,850000.0
2009-04-24 04:40:00,12.727,12.727,12.573,12.578,350000.0
2009-04-24 04:41:00,12.7,12.737,12.636,12.732,450000.0
2009-04-24 04:42:00,12.725,12.725,12.647,12.647,400000.0
2009-04-24 04:43:00,12.702,12.743,12.62,12.695,400000.0
2009-04-24 04:44:00,12.699,12.709,12.658,12.658,150000.0
2009-04-24 04:45:00,12.729,12.729,12.642,12.726,250000.0
2009-04-24 04:46:00,12.693,12.726,12.598,12.598,400000.0
2009-04-24 04:47:00,12.665,12.726,12.593,12.674,400000.0
2009-04-24 04:48:00,12.676,12.725,12.616,12.616,400000.0
2009-04-24 04:49:00,12.653,12.787,12.653,12.693,1050000.0
2009-04-24 04:50:00,12.678,12.689,12.623,12.651,300000.0
2009-04-24 04:51:00,12.574,12.697,12.574,12.625,400000.0
2009-04-24 04:52:00,12.629,12.695,12.61,12.676,400000.0
2009-04-24 04:53:00,12.736,12.736,12.644,12.703,350000.0
2009-04-24 04:54:00,12.635,12.73,12.579,12.73,550000.0
2009-04-24 04:55:00,12.697,12.729,12.641,12.647,250000.0
2009-04-24 04:56:00,12.686,12.709,12.568,12.677,550000.0
2009-04-24 04:57:00,12.627,12.727,12.597,12.727,350000.0
2009-04-24 04:58:00,12.644,12.727,12.586,12.726,350000.0
2009-04-24 04:59:00,12.692,12.733,12.598,12.705,300000.0
2009-04-24 05:00:00,12.705,12.751,12.661,12.717,950000.0
2009-04-24 05:01:00,12.72,12.72,12.72,12.72,200000.0
2009-04-24 05:02:00,12.72,12.729,12.72,12.726,200000.0
2009-04-24 05:03:00,12.668,12.738,12.602,12.662,750000.0
2009-04-24 05:04:00,12.72,12.749,12.601,12.618,500000.0
2009-04-24 05:05:00,12.733,12.733,12.616,12.729,200000.0
2009-04-24 05:06:00,12.744,12.744,12.659,12.659,150000.0
2009-04-24 05:07:00,12.669,12.769,12.618,12.625,400000.0
2009-04-24 05:08:00,12.666,12.7,12.586,12.689,450000.0
2009-04-24 05:09:00,12.667,12.733,12.612,12.693,500000.0
2009-04-24 05:10:00,12.696,12.743,12.628,12.658,550000.0
2009-04-24 05:11:00,12.585,12.695,12.585,12.695,100000.0
2009-04-24 05:14:00,12.72,12.72,12.72,12.72,250000.0
2009-04-24 05:15:00,12.606,12.725,12.606,12.725,250000.0
2009-04-24 05:19:00,12.706,12.706,12.574,12.574,150000.0
2009-04-24 05:20:00,12.701,12.723,12.611,12.611,550000.0
2009-04-24 05:21:00,12.644,12.681,12.615,12.671,350000.0
2009-04-24 05:22:00,12.72,12.72,12.72,12.72,450000.0
2009-04-24 05:24:00,12.722,12.731,12.596,12.726,450000.0
2009-04-24 05:25:00,12.652,12.765,12.624,12.731,350000.0
2009-04-24 05:26:00,12.688,12.69,12.59,12.59,250000.0
2009-04-24 05:27:00,12.688,12.7,12.59,12.7,400000.0
2009-04-24 05:28:00,12.626,12.744,12.608,12.66,400000.0
2009-04-24 05:30:00,12.717,12.741,12.644,12.701,650000.0
2009-04-24 05:31:00,12.72,12.72,12.72,12.72,200000.0
2009-04-24 05:34:00,12.724,12.739,12.621,12.739,200000.0
2009-04-24 05:35:00,12.719,12.722,12.593,12.668,550000.0
2009-04-24 05:36:00,12.696,12.696,12.686,12.686,100000.0
2009-04-24 05:37:00,12.699,12.705,12.675,12.685,300000.0
2009-04-24 05:38:00,12.716,12.727,12.716,12.727,100000.0
2009-04-24 05:40:00,12.657,12.725,12.632,12.639,300000.0
2009-04-24 05:41:00,12.722,12.722,12.617,12.682,500000.0
2009-04-24 05:42:00,12.621,12.621,12.598,12.598,100000.0
2009-04-24 05:43:00,12.685,12.771,12.657,12.741,650000.0
2009-04-24 05:44:00,12.589,12.709,12.589,12.709,100000.0
2009-04-24 05:45:00,12.704,12.704,12.593,12.656,500000.0
2009-04-24 05:46:00,12.654,12.739,12.654,12.739,300000.0
2009-04-24 05:47:00,12.704,12.704,12.562,12.613,350000.0
2009-04-24 05:48:00,12.543,12.633,12.538,12.633,400000.0
2009-04-24 05:49:00,12.589,12.715,12.559,12.715,250000.0
2009-04-24 05:50:00,12.651,12.714,12.608,12.7,400000.0
2009-04-24 05:51:00,12.571,12.639,12.571,12.596,250000.0
2009-04-24 05:52:00,12.602,12.715,12.57,12.634,350000.0
2009-04-24 05:53:00,12.543,12.613,12.543,12.554,300000.0
2009-04-24 05:54:00,12.65,12.689,12.576,12.689,450000.0
2009-04-24 05:55:00,12.559,12.674,12.559,12.645,300000.0
2009-04-24 05:56:00,12.661,12.709,12.595,12.709,250000.0
2009-04-24 05:57:00,12.602,12.678,12.602,12.66,200000.0
2009-04-24 05:58:00,12.654,12.694,12.59,12.678,350000.0
2009-04-24 05:59:00,12.587,12.715,12.587,12.642,550000.0
2009-04-24 06:00:00,12.595,12.713,12.595,12.595,900000.0
2009-04-24 06:01:00,12.698,12.698,12.565,12.673,350000.0
2009-04-24 06:02:00,12.584,12.705,12.584,12.624,250000.0
2009-04-24 06:03:00,12.64,12.704,12.618,12.618,400000.0
2009-04-24 06:04:00,12.655,12.685,12.603,12.645,400000.0
2009-04-24 06:05:00,12.627,12.694,12.574,12.649,350000.0
2009-04-24 06:06:00,12.649,12.714,12.579,12.579,300000.0
2009-04-24 06:07:00,12.59,12.611,12.59,12.611,100000.0
2009-04-24 06:08:00,12.668,12.695,12.568,12.639,500000.0
2009-04-24 06:09:00,12.673,12.711,12.588,12.683,900000.0
2009-04-24 06:10:00,12.701,12.717,12.607,12.684,400000.0
2009-04-24 06:11:00,12.6,12.717,12.6,12.717,400000.0
2009-04-24 06:12:00,12.577,12.729,12.577,12.723,550000.0
2009-04-24 06:13:00,12.646,12.736,12.618,12.708,550000.0
2009-04-24 06:14:00,12.694,12.699,12.607,12.686,250000.0
2009-04-24 06:15:00,12.723,12.723,12.617,12.617,400000.0
2009-04-24 06:16:00,12.713,12.754,12.628,12.754,450000.0
2009-04-24 06:17:00,12.653,12.725,12.589,12.662,400000.0
2009-04-24 06:18:00,12.651,12.734,12.646,12.723,350000.0
2009-04-24 06:19:00,12.696,12.707,12.696,12.707,100000.0
2009-04-24 06:20:00,12.653,12.727,12.62,12.62,300000.0
2009-04-24 06:21:00,12.741,12.741,12.697,12.697,100000.0
2009-04-24 06:22:00,12.727,12.731,12.624,12.7,400000.0
2009-04-24 06:23:00,12.774,12.781,12.658,12.713,400000.0
2009-04-24 06:24:00,12.706,12.749,12.618,12.618,350000.0
2009-04-24 06:25:00,12.687,12.774,12.658,12.732,400000.0
2009-04-24 06:26:00,12.735,12.747,12.61,12.713,650000.0
2009-04-24 06:27:00,12.751,12.76,12.626,12.713,650000.0
2009-04-24 06:28:00,12.711,12.754,12.623,12.734,300000.0
2009-04-24 06:29:00,12.619,12.775,12.619,12.69,550000.0
2009-04-24 06:30:00,12.676,12.758,12.621,12.633,450000.0
2009-04-24 06:31:00,12.719,12.783,12.664,12.713,500000.0
2009-04-24 06:32:00,12.68,12.741,12.621,12.741,500000.0
2009-04-24 06:33:00,12.667,12.745,12.667,12.745,400000.0
2009-04-24 06:34:00,12.728,12.775,12.618,12.763,500000.0
2009-04-24 06:35:00,12.786,12.786,12.662,12.717,550000.0
2009-04-24 06:36:00,12.749,12.809,12.654,12.685,550000.0
2009-04-24 06:37:00,12.759,12.795,12.662,12.71,300000.0
2009-04-24 06:38:00,12.676,12.778,12.651,12.747,350000.0
2009-04-24 06:39:00,12.674,12.8,12.656,12.786,950000.0
2009-04-24 06:40:00,12.759,12.796,12.685,12.783,550000.0
2009-04-24 06:41:00,12.789,12.798,12.683,12.761,300000.0
2009-04-24 06:42:00,12.753,12.809,12.685,12.725,350000.0
2009-04-24 06:43:00,12.745,12.799,12.692,12.729,550000.0
2009-04-24 06:44:00,12.823,12.823,12.695,12.807,450000.0
2009-04-24 06:45:00,12.773,12.796,12.653,12.773,550000.0
2009-04-24 06:46:00,12.757,12.859,12.726,12.784,550000.0
2009-04-24 06:47:00,12.788,12.788,12.701,12.734,200000.0
2009-04-24 06:48:00,12.776,12.777,12.687,12.714,400000.0
2009-04-24 06:49:00,12.733,12.887,12.729,12.796,800000.0
2009-04-24 06:50:00,12.714,12.82,12.714,12.777,250000.0
2009-04-24 06:51:00,12.774,12.821,12.686,12.821,400000.0
2009-04-24 06:52:00,12.723,12.83,12.71,12.784,350000.0
2009-04-24 06:53:00,12.805,12.805,12.634,12.656,450000.0
2009-04-24 06:54:00,12.777,12.81,12.682,12.757,550000.0
2009-04-24 06:55:00,12.765,12.815,12.691,12.741,500000.0
2009-04-24 06:56:00,12.734,12.871,12.699,12.741,550000.0
2009-04-24 06:57:00,12.752,12.842,12.71,12.717,550000.0
2009-04-24 06:58:00,12.764,12.781,12.659,12.661,450000.0
2009-04-24 06:59:00,12.767,12.828,12.702,12.702,650000.0
2009-04-24 07:00:00,12.764,12.822,12.67,12.795,350000.0
2009-04-24 07:01:00,12.779,12.832,12.682,12.682,300000.0
2009-04-24 07:02:00,12.801,12.801,12.674,12.743,350000.0
2009-04-24 07:03:00,12.702,12.767,12.671,12.738,500000.0
2009-04-24 07:04:00,12.744,12.778,12.662,12.704,550000.0
2009-04-24 07:05:00,12.774,12.799,12.71,12.778,400000.0
2009-04-24 07:06:00,12.704,12.791,12.661,12.661,350000.0
2009-04-24 07:07:00,12.768,12.789,12.649,12.737,400000.0
2009-04-24 07:08:00,12.784,12.806,12.63,12.759,550000.0
2009-04-24 07:09:00,12.672,12.769,12.669,12.669,400000.0
2009-04-24 07:10:00,12.806,12.806,12.64,12.733,350000.0
2009-04-24 07:11:00,12.734,12.806,12.686,12.686,500000.0
2009-04-24 07:12:00,12.792,12.801,12.657,12.779,550000.0
2009-04-24 07:13:00,12.703,12.794,12.679,12.679,350000.0
2009-04-24 07:14:00,12.689,12.78,12.689,12.728,400000.0
2009-04-24 07:15:00,12.749,12.755,12.635,12.749,400000.0
2009-04-24 07:16:00,12.799,12.81,12.662,12.786,350000.0
2009-04-24 07:17:00,12.763,12.814,12.706,12.814,350000.0
2009-04-24 07:18:00,12.757,12.795,12.653,12.763,500000.0
2009-04-24 07:20:00,12.743,12.755,12.68,12.716,350000.0
2009-04-24 07:21:00,12.722,12.796,12.669,12.669,400000.0
2009-04-24 07:22:00,12.754,12.778,12.688,12.688,450000.0
2009-04-24 07:23:00,12.779,12.798,12.71,12.71,300000.0
2009-04-24 07:24:00,12.631,12.765,12.625,12.765,200000.0
2009-04-24 07:25:00,12.776,12.818,12.673,12.685,550000.0
2009-04-24 07:26:00,12.766,12.766,12.626,12.663,400000.0
2009-04-24 07:27:00,12.694,12.813,12.694,12.8,350000.0
2009-04-24 07:28:00,12.718,12.782,12.639,12.782,450000.0
2009-04-24 07:29:00,12.781,12.799,12.668,12.799,300000.0
2009-04-24 07:30:00,12.799,12.867,12.699,12.699,500000.0
2009-04-24 07:31:00,12.664,12.764,12.659,12.762,350000.0
2009-04-24 07:32:00,12.778,12.789,12.669,12.722,400000.0
2009-04-24 07:33:00,12.805,12.807,12.683,12.691,500000.0
2009-04-24 07:34:00,12.777,12.777,12.625,12.696,250000.0
2009-04-24 07:35:00,12.719,12.79,12.681,12.79,350000.0
2009-04-24 07:36:00,12.744,12.794,12.647,12.691,650000.0
2009-04-24 07:37:00,12.763,12.793,12.649,12.718,250000.0
2009-04-24 07:38:00,12.787,12.787,12.653,12.653,400000.0
2009-04-24 07:39:00,12.777,12.816,12.677,12.799,400000.0
2009-04-24 07:40:00,12.767,12.786,12.683,12.786,400000.0
2009-04-24 07:41:00,12.698,12.764,12.698,12.745,400000.0
2009-04-24 07:42:00,12.671,12.773,12.67,12.773,500000.0
2009-04-24 07:43:00,12.794,12.794,12.767,12.791,150000.0
2009-04-24 07:44:00,12.703,12.786,12.674,12.674,350000.0
2009-04-24 07:45:00,12.754,12.788,12.654,12.703,500000.0
2009-04-24 07:46:00,12.749,12.796,12.749,12.796,300000.0
2009-04-24 07:47:00,12.709,12.799,12.698,12.773,400000.0
2009-04-24 07:48:00,12.737,12.778,12.669,12.76,450000.0
2009-04-24 07:49:00,12.749,12.79,12.649,12.759,550000.0
2009-04-24 07:50:00,12.765,12.765,12.652,12.703,400000.0
2009-04-24 07:51:00,12.725,12.795,12.651,12.792,300000.0
2009-04-24 07:52:00,12.747,12.8,12.675,12.707,500000.0
2009-04-24 07:53:00,12.77,12.776,12.67,12.67,350000.0
2009-04-24 07:54:00,12.68,12.813,12.68,12.717,350000.0
2009-04-24 07:55:00,12.754,12.811,12.754,12.802,200000.0
2009-04-24 07:56:00,12.675,12.675,12.659,12.659,100000.0
2009-04-24 07:57:00,12.665,12.688,12.665,12.688,100000.0
2009-04-24 07:58:00,12.81,12.83,12.81,12.82,400000.0
2009-04-24 07:59:00,12.772,12.784,12.649,12.784,400000.0
2009-04-24 08:00:00,12.682,12.796,12.682,12.758,350000.0
2009-04-24 08:03:00,12.771,12.831,12.706,12.831,400000.0
2009-04-24 08:04:00,12.787,12.804,12.703,12.703,350000.0
2009-04-24 08:05:00,12.817,12.845,12.7,12.739,350000.0
2009-04-24 08:07:00,12.796,12.822,12.704,12.805,500000.0
2009-04-24 08:08:00,12.731,12.815,12.683,12.808,400000.0
2009-04-24 08:09:00,12.735,12.83,12.721,12.742,550000.0
2009-04-24 08:10:00,12.808,12.817,12.693,12.724,400000.0
2009-04-24 08:11:00,12.771,12.801,12.732,12.789,400000.0
2009-04-24 08:12:00,12.78,12.842,12.739,12.739,350000.0
2009-04-24 08:13:00,12.754,12.754,12.754,12.754,50000.0
2009-04-24 08:14:00,12.769,12.805,12.704,12.704,500000.0
2009-04-24 08:15:00,12.692,12.812,12.692,12.805,400000.0
2009-04-24 08:16:00,12.794,12.808,12.67,12.788,550000.0
2009-04-24 08:17:00,12.72,12.803,12.672,12.793,400000.0
2009-04-24 08:18:00,12.775,12.825,12.721,12.821,450000.0
2009-04-24 08:19:00,12.816,12.845,12.727,12.738,550000.0
2009-04-24 08:20:00,12.693,12.792,12.65,12.792,400000.0
2009-04-24 08:21:00,12.769,12.781,12.648,12.781,400000.0
2009-04-24 08:22:00,12.789,12.82,12.7,12.734,350000.0
2009-04-24 08:23:00,12.718,12.819,12.681,12.77,350000.0
2009-04-24 08:24:00,12.768,12.781,12.705,12.705,200000.0
2009-04-24 08:25:00,12.777,12.812,12.725,12.751,400000.0
2009-04-24 08:26:00,12.745,12.765,12.66,12.723,350000.0
2009-04-24 08:27:00,12.721,12.747,12.706,12.706,250000.0
2009-04-24 08:28:00,12.73,12.794,12.695,12.72,450000.0
2009-04-24 08:29:00,12.718,12.805,12.718,12.732,400000.0
2009-04-24 08:30:00,12.686,12.808,12.686,12.793,500000.0
2009-04-24 08:31:00,12.79,12.802,12.702,12.722,450000.0
2009-04-24 08:32:00,12.79,12.828,12.723,12.79,450000.0
2009-04-24 08:33:00,12.724,12.832,12.722,12.744,450000.0
2009-04-24 08:34:00,12.671,12.806,12.658,12.723,550000.0
2009-04-24 08:35:00,12.78,12.781,12.658,12.683,550000.0
2009-04-24 08:36:00,12.752,12.828,12.696,12.696,400000.0
2009-04-24 08:37:00,12.762,12.804,12.677,12.783,400000.0
2009-04-24 08:38:00,12.739,12.848,12.714,12.795,550000.0
2009-04-24 08:39:00,12.814,12.833,12.714,12.714,400000.0
2009-04-24 08:40:00,12.826,12.826,12.678,12.78,350000.0
2009-04-24 08:41:00,12.84,12.84,12.84,12.84,350000.0
2009-04-24 08:42:00,12.802,12.832,12.706,12.802,350000.0
2009-04-24 08:43:00,12.72,12.82,12.72,12.779,350000.0
2009-04-24 08:44:00,12.769,12.843,12.718,12.745,400000.0
2009-04-24 08:45:00,12.82,12.82,12.75,12.75,350000.0
2009-04-24 08:46:00,12.815,12.815,12.721,12.795,350000.0
2009-04-24 08:47:00,12.814,12.814,12.729,12.779,350000.0
2009-04-24 08:49:00,12.773,12.84,12.744,12.835,350000.0
2009-04-24 08:50:00,12.726,12.777,12.689,12.69,550000.0
2009-04-24 08:51:00,12.748,12.851,12.726,12.794,350000.0
2009-04-24 08:52:00,12.815,12.819,12.701,12.819,550000.0
2009-04-24 08:53:00,12.737,12.831,12.711,12.799,400000.0
2009-04-24 08:54:00,12.816,12.816,12.661,12.732,400000.0
2009-04-24 08:55:00,12.771,12.85,12.76,12.785,550000.0
2009-04-24 08:56:00,12.751,12.827,12.735,12.796,400000.0
2009-04-24 08:57:00,12.785,12.854,12.785,12.854,350000.0
2009-04-24 08:58:00,12.826,12.869,12.756,12.834,350000.0
2009-04-24 08:59:00,12.834,12.86,12.786,12.82,400000.0
2009-04-24 09:00:00,12.826,12.865,12.737,12.78,1500000.0
2009-04-24 09:01:00,12.806,12.812,12.732,12.799,1250000.0
2009-04-24 09:02:00,12.734,12.802,12.687,12.705,400000.0
2009-04-24 09:03:00,12.807,12.842,12.726,12.792,1300000.0
2009-04-24 09:04:00,12.803,12.859,12.766,12.774,450000.0
2009-04-24 09:05:00,12.804,12.835,12.757,12.801,1800000.0
2009-04-24 09:06:00,12.799,12.811,12.736,12.78,1250000.0
2009-04-24 09:07:00,12.785,12.827,12.684,12.798,500000.0
2009-04-24 09:08:00,12.808,12.866,12.741,12.807,550000.0
2009-04-24 09:09:00,12.777,12.839,12.755,12.762,500000.0
2009-04-24 09:10:00,12.766,12.845,12.725,12.779,450000.0
2009-04-24 09:11:00,12.804,12.845,12.756,12.819,1900000.0
2009-04-24 09:12:00,12.852,12.856,12.73,12.808,550000.0
2009-04-24 09:13:00,12.796,12.846,12.728,12.807,1450000.0
2009-04-24 09:14:00,12.814,12.835,12.722,12.773,350000.0
2009-04-24 09:15:00,12.795,12.82,12.718,12.778,400000.0
2009-04-24 09:16:00,12.854,12.854,12.694,12.792,1500000.0
2009-04-24 09:17:00,12.781,12.815,12.755,12.799,1500000.0
2009-04-24 09:18:00,12.789,12.87,12.77,12.787,1650000.0
2009-04-24 09:19:00,12.771,12.872,12.757,12.802,1800000.0
2009-04-24 09:20:00,12.775,12.828,12.736,12.818,350000.0
2009-04-24 09:21:00,12.787,12.834,12.767,12.811,500000.0
2009-04-24 09:22:00,12.848,12.876,12.774,12.791,400000.0
2009-04-24 09:23:00,12.829,12.829,12.737,12.77,200000.0
2009-04-24 09:24:00,12.789,12.852,12.757,12.805,1500000.0
2009-04-24 09:25:00,12.796,12.894,12.777,12.863,400000.0
2009-04-24 09:26:00,12.757,12.832,12.706,12.832,350000.0
2009-04-24 09:27:00,12.834,12.867,12.756,12.864,400000.0
2009-04-24 09:28:00,12.768,12.884,12.763,12.777,1550000.0
2009-04-24 09:29:00,12.777,12.885,12.725,12.729,1400000.0
2009-04-24 09:30:00,12.776,12.861,12.727,12.765,450000.0
2009-04-24 09:31:00,12.822,12.822,12.724,12.801,400000.0
2009-04-24 09:32:00,12.753,12.753,12.708,12.743,350000.0
2009-04-24 09:33:00,12.766,12.793,12.707,12.707,400000.0
2009-04-24 09:34:00,12.728,12.9,12.673,12.735,1950000.0
2009-04-24 09:35:00,12.748,12.883,12.748,12.847,1450000.0
2009-04-24 09:36:00,12.737,12.808,12.729,12.759,1600000.0
2009-04-24 09:37:00,12.83,12.83,12.688,12.796,350000.0
2009-04-24 09:38:00,12.733,12.84,12.733,12.774,500000.0
2009-04-24 09:39:00,12.777,12.857,12.738,12.738,550000.0
2009-04-24 09:40:00,12.728,12.863,12.728,12.81,400000.0
2009-04-24 09:41:00,12.817,12.86,12.74,12.819,400000.0
2009-04-24 09:42:00,12.815,12.819,12.721,12.81,350000.0
2009-04-24 09:43:00,12.777,12.813,12.73,12.813,300000.0
2009-04-24 09:44:00,12.712,12.852,12.712,12.76,500000.0
2009-04-24 09:45:00,12.843,12.843,12.706,12.747,450000.0
2009-04-24 09:46:00,12.832,12.846,12.731,12.846,400000.0
2009-04-24 09:47:00,12.755,12.838,12.755,12.76,350000.0
2009-04-24 09:48:00,12.7,12.835,12.7,12.748,400000.0
2009-04-24 09:49:00,12.797,12.811,12.669,12.735,400000.0
2009-04-24 09:50:00,12.732,12.863,12.732,12.826,800000.0
2009-04-24 09:51:00,12.842,12.862,12.726,12.726,400000.0
2009-04-24 09:52:00,12.805,12.85,12.696,12.8,400000.0
2009-04-24 09:53:00,12.776,12.844,12.71,12.8,450000.0
2009-04-24 09:54:00,12.829,12.829,12.684,12.79,750000.0
2009-04-24 09:55:00,12.828,12.843,12.691,12.797,450000.0
2009-04-24 09:56:00,12.796,12.839,12.71,12.799,550000.0
2009-04-24 09:57:00,12.798,12.812,12.761,12.796,350000.0
2009-04-24 09:58:00,12.739,12.814,12.702,12.702,400000.0
2009-04-24 09:59:00,12.839,12.854,12.723,12.769,450000.0
2009-04-24 10:00:00,12.734,12.807,12.725,12.804,600000.0
2009-04-24 10:01:00,12.768,12.825,12.71,12.825,400000.0
2009-04-24 10:02:00,12.84,12.84,12.718,12.762,400000.0
2009-04-24 10:03:00,12.771,12.833,12.701,12.733,500000.0
2009-04-24 10:04:00,12.754,12.826,12.699,12.78,550000.0
2009-04-24 10:05:00,12.771,12.83,12.745,12.758,350000.0
2009-04-24 10:06:00,12.81,12.841,12.708,12.78,550000.0
2009-04-24 10:07:00,12.796,12.849,12.724,12.849,450000.0
2009-04-24 10:08:00,12.827,12.843,12.747,12.78,550000.0
2009-04-24 10:09:00,12.752,12.816,12.743,12.788,500000.0
2009-04-24 10:10:00,12.8,12.84,12.694,12.694,650000.0
2009-04-24 10:11:00,12.84,12.84,12.709,12.806,400000.0
2009-04-24 10:12:00,12.726,12.85,12.721,12.742,400000.0
2009-04-24 10:13:00,12.713,12.802,12.683,12.729,350000.0
2009-04-24 10:14:00,12.744,12.839,12.744,12.745,550000.0
2009-04-24 10:15:00,12.688,12.835,12.688,12.77,650000.0
2009-04-24 10:16:00,12.709,12.793,12.665,12.665,350000.0
2009-04-24 10:17:00,12.718,12.815,12.665,12.779,400000.0
2009-04-24 10:18:00,12.754,12.78,12.63,12.78,750000.0
2009-04-24 10:19:00,12.659,12.771,12.659,12.771,500000.0
2009-04-24 10:20:00,12.753,12.773,12.619,12.73,600000.0
2009-04-24 10:21:00,12.668,12.808,12.668,12.76,500000.0
2009-04-24 10:22:00,12.702,12.761,12.653,12.653,350000.0
2009-04-24 10:23:00,12.728,12.766,12.624,12.766,500000.0
2009-04-24 10:24:00,12.686,12.774,12.679,12.769,500000.0
2009-04-24 10:25:00,12.734,12.746,12.676,12.734,350000.0
2009-04-24 10:26:00,12.745,12.76,12.623,12.755,350000.0
2009-04-24 10:27:00,12.707,12.793,12.666,12.677,400000.0
2009-04-24 10:28:00,12.726,12.785,12.651,12.714,600000.0
2009-04-24 10:29:00,12.723,12.772,12.644,12.675,450000.0
2009-04-24 10:30:00,12.747,12.747,12.643,12.673,400000.0
2009-04-24 10:31:00,12.728,12.759,12.623,12.623,350000.0
2009-04-24 10:32:00,12.722,12.767,12.637,12.75,650000.0
2009-04-24 10:33:00,12.721,12.776,12.652,12.655,450000.0
2009-04-24 10:34:00,12.741,12.771,12.649,12.766,450000.0
2009-04-24 10:35:00,12.726,12.77,12.602,12.651,550000.0
2009-04-24 10:36:00,12.651,12.766,12.648,12.713,400000.0
2009-04-24 10:37:00,12.757,12.757,12.644,12.706,400000.0
2009-04-24 10:38:00,12.733,12.755,12.622,12.726,550000.0
2009-04-24 10:39:00,12.651,12.772,12.638,12.767,350000.0
2009-04-24 10:40:00,12.699,12.812,12.676,12.746,550000.0
2009-04-24 10:41:00,12.767,12.774,12.623,12.667,400000.0
2009-04-24 10:42:00,12.686,12.75,12.63,12.684,400000.0
2009-04-24 10:43:00,12.673,12.722,12.613,12.661,500000.0
2009-04-24 10:44:00,12.68,12.737,12.68,12.731,250000.0
2009-04-24 10:45:00,12.636,12.763,12.636,12.672,350000.0
2009-04-24 10:46:00,12.639,12.756,12.626,12.626,600000.0
2009-04-24 10:47:00,12.723,12.729,12.637,12.642,400000.0
2009-04-24 10:48:00,12.638,12.817,12.638,12.726,400000.0
2009-04-24 10:49:00,12.627,12.755,12.627,12.755,400000.0
2009-04-24 10:50:00,12.755,12.808,12.656,12.668,450000.0
2009-04-24 10:51:00,12.672,12.776,12.646,12.776,350000.0
2009-04-24 10:52:00,12.642,12.769,12.636,12.701,550000.0
2009-04-24 10:53:00,12.743,12.767,12.64,12.741,400000.0
2009-04-24 10:54:00,12.703,12.741,12.59,12.741,400000.0
2009-04-24 10:55:00,12.655,12.774,12.635,12.76,400000.0
2009-04-24 10:56:00,12.752,12.775,12.681,12.775,400000.0
2009-04-24 10:57:00,12.736,12.78,12.692,12.692,400000.0
2009-04-24 10:58:00,12.757,12.779,12.664,12.779,400000.0
2009-04-24 10:59:00,12.757,12.778,12.643,12.692,350000.0
2009-04-24 11:00:00,12.677,12.797,12.677,12.714,400000.0
2009-04-24 11:01:00,12.605,12.719,12.605,12.709,550000.0
2009-04-24 11:02:00,12.77,12.782,12.639,12.708,350000.0
2009-04-24 11:03:00,12.677,12.796,12.677,12.706,400000.0
2009-04-24 11:04:00,12.785,12.794,12.661,12.794,500000.0
2009-04-24 11:05:00,12.729,12.778,12.7,12.767,400000.0
2009-04-24 11:07:00,12.795,12.795,12.628,12.639,350000.0
2009-04-24 11:08:00,12.645,12.783,12.636,12.713,500000.0
2009-04-24 11:09:00,12.61,12.748,12.595,12.73,500000.0
2009-04-24 11:10:00,12.613,12.743,12.613,12.728,450000.0
2009-04-24 11:11:00,12.699,12.807,12.687,12.776,400000.0
2009-04-24 11:12:00,12.679,12.729,12.619,12.649,600000.0
2009-04-24 11:13:00,12.719,12.761,12.674,12.679,500000.0
2009-04-24 11:14:00,12.742,12.752,12.626,12.651,350000.0
2009-04-24 11:15:00,12.665,12.714,12.605,12.7,400000.0
2009-04-24 11:17:00,12.763,12.763,12.602,12.709,700000.0
2009-04-24 11:18:00,12.719,12.755,12.623,12.664,400000.0
2009-04-24 11:19:00,12.689,12.769,12.662,12.672,450000.0
2009-04-24 11:20:00,12.741,12.757,12.669,12.757,500000.0
2009-04-24 11:21:00,12.614,12.748,12.597,12.597,450000.0
2009-04-24 11:22:00,12.655,12.726,12.619,12.698,500000.0
2009-04-24 11:23:00,12.736,12.752,12.633,12.652,400000.0
2009-04-24 11:24:00,12.645,12.698,12.624,12.624,400000.0
2009-04-24 11:25:00,12.637,12.733,12.637,12.708,300000.0
2009-04-24 11:26:00,12.719,12.719,12.633,12.701,450000.0
2009-04-24 11:27:00,12.714,12.73,12.598,12.704,450000.0
2009-04-24 11:28:00,12.586,12.71,12.579,12.707,500000.0
2009-04-24 11:29:00,12.603,12.728,12.576,12.728,600000.0
2009-04-24 11:30:00,12.616,12.698,12.595,12.621,400000.0
2009-04-24 11:31:00,12.655,12.675,12.563,12.675,550000.0
2009-04-24 11:32:00,12.726,12.726,12.549,12.641,650000.0
2009-04-24 11:33:00,12.685,12.735,12.565,12.651,550000.0
2009-04-24 11:34:00,12.666,12.705,12.593,12.624,350000.0
2009-04-24 11:35:00,12.675,12.688,12.599,12.649,400000.0
2009-04-24 11:36:00,12.709,12.711,12.582,12.689,500000.0
2009-04-24 11:37:00,12.629,12.676,12.572,12.676,450000.0
2009-04-24 11:38:00,12.733,12.733,12.618,12.647,400000.0
2009-04-24 11:39:00,12.743,12.762,12.617,12.73,550000.0
2009-04-24 11:40:00,12.717,12.717,12.6,12.6,500000.0
2009-04-24 11:41:00,12.691,12.745,12.624,12.732,400000.0
2009-04-24 11:42:00,12.675,12.712,12.588,12.683,350000.0
2009-04-24 11:43:00,12.697,12.754,12.627,12.672,550000.0
2009-04-24 11:44:00,12.711,12.717,12.579,12.684,400000.0
2009-04-24 11:45:00,12.6,12.725,12.6,12.621,400000.0
2009-04-24 11:46:00,12.663,12.739,12.617,12.697,450000.0
2009-04-24 11:47:00,12.657,12.745,12.612,12.688,600000.0
2009-04-24 11:48:00,12.691,12.733,12.584,12.619,450000.0
2009-04-24 11:49:00,12.625,12.717,12.593,12.717,350000.0
2009-04-24 11:50:00,12.724,12.724,12.61,12.614,350000.0
2009-04-24 11:51:00,12.661,12.734,12.601,12.601,450000.0
2009-04-24 11:52:00,12.64,12.748,12.616,12.633,350000.0
2009-04-24 11:53:00,12.642,12.688,12.619,12.619,500000.0
2009-04-24 11:54:00,12.628,12.801,12.628,12.718,650000.0
2009-04-24 11:55:00,12.664,12.707,12.574,12.629,550000.0
2009-04-24 11:56:00,12.744,12.755,12.658,12.658,250000.0
2009-04-24 11:57:00,12.69,12.753,12.62,12.625,550000.0
2009-04-24 11:58:00,12.719,12.734,12.626,12.717,450000.0
2009-04-24 11:59:00,12.738,12.777,12.626,12.626,550000.0
2009-04-24 12:00:00,12.644,12.727,12.601,12.727,450000.0
2009-04-24 12:01:00,12.715,12.715,12.595,12.633,350000.0
2009-04-24 12:02:00,12.662,12.684,12.564,12.564,350000.0
2009-04-24 12:03:00,12.581,12.717,12.581,12.716,450000.0
2009-04-24 12:04:00,12.64,12.764,12.586,12.62,550000.0
2009-04-24 12:05:00,12.69,12.777,12.632,12.72,450000.0
2009-04-24 12:06:00,12.644,12.75,12.614,12.74,400000.0
2009-04-24 12:07:00,12.592,12.73,12.591,12.594,350000.0
2009-04-24 12:08:00,12.76,12.76,12.76,12.76,550000.0
2009-04-24 12:09:00,12.642,12.722,12.601,12.722,550000.0
2009-04-24 12:10:00,12.733,12.748,12.682,12.723,350000.0
2009-04-24 12:11:00,12.625,12.724,12.618,12.618,350000.0
2009-04-24 12:12:00,12.635,12.761,12.623,12.728,550000.0
2009-04-24 12:13:00,12.742,12.756,12.632,12.733,350000.0
2009-04-24 12:14:00,12.664,12.755,12.617,12.639,450000.0
2009-04-24 12:15:00,12.728,12.745,12.648,12.721,350000.0
2009-04-24 12:16:00,12.675,12.72,12.615,12.72,500000.0
2009-04-24 12:17:00,12.701,12.758,12.614,12.737,450000.0
2009-04-24 12:18:00,12.622,12.737,12.599,12.686,350000.0
2009-04-24 12:19:00,12.683,12.754,12.632,12.633,550000.0
2009-04-24 12:20:00,12.735,12.752,12.681,12.681,350000.0
2009-04-24 12:21:00,12.611,12.716,12.584,12.679,400000.0
2009-04-24 12:22:00,12.62,12.755,12.62,12.641,400000.0
2009-04-24 12:23:00,12.753,12.759,12.645,12.695,550000.0
2009-04-24 12:24:00,12.674,12.755,12.603,12.707,500000.0
2009-04-24 12:25:00,12.73,12.732,12.651,12.651,450000.0
2009-04-24 12:26:00,12.701,12.711,12.621,12.649,350000.0
2009-04-24 12:27:00,12.651,12.767,12.612,12.761,500000.0
2009-04-24 12:28:00,12.612,12.721,12.608,12.625,350000.0
2009-04-24 12:29:00,12.694,12.764,12.638,12.684,400000.0
2009-04-24 12:30:00,12.681,12.752,12.641,12.752,400000.0
2009-04-24 12:31:00,12.706,12.73,12.674,12.717,350000.0
2009-04-24 12:32:00,12.641,12.766,12.625,12.708,450000.0
2009-04-24 12:33:00,12.665,12.801,12.665,12.762,450000.0
2009-04-24 12:34:00,12.78,12.78,12.647,12.773,500000.0
2009-04-24 12:35:00,12.662,12.743,12.627,12.676,600000.0
2009-04-24 12:36:00,12.742,12.776,12.66,12.734,550000.0
2009-04-24 12:37:00,12.776,12.776,12.639,12.723,400000.0
2009-04-24 12:38:00,12.659,12.784,12.659,12.784,400000.0
2009-04-24 12:39:00,12.726,12.787,12.659,12.698,550000.0
2009-04-24 12:40:00,12.615,12.774,12.615,12.684,450000.0
2009-04-24 12:41:00,12.784,12.784,12.667,12.722,550000.0
2009-04-24 12:42:00,12.789,12.789,12.64,12.765,500000.0
2009-04-24 12:43:00,12.807,12.838,12.678,12.678,350000.0
2009-04-24 12:44:00,12.724,12.809,12.671,12.801,400000.0
2009-04-24 12:45:00,12.651,12.784,12.642,12.655,400000.0
2009-04-24 12:46:00,12.666,12.805,12.666,12.722,400000.0
2009-04-24 12:47:00,12.716,12.772,12.686,12.751,350000.0
2009-04-24 12:48:00,12.801,12.816,12.679,12.776,500000.0
2009-04-24 12:49:00,12.695,12.807,12.681,12.71,500000.0
2009-04-24 12:50:00,12.664,12.767,12.636,12.767,450000.0
2009-04-24 12:51:00,12.764,12.77,12.659,12.671,400000.0
2009-04-24 12:52:00,12.766,12.828,12.707,12.707,350000.0
2009-04-24 12:53:00,12.674,12.776,12.657,12.776,400000.0
2009-04-24 12:54:00,12.707,12.783,12.646,12.741,400000.0
2009-04-24 12:55:00,12.722,12.751,12.625,12.685,400000.0
2009-04-24 12:56:00,12.774,12.774,12.653,12.762,450000.0
2009-04-24 12:57:00,12.718,12.792,12.68,12.739,400000.0
2009-04-24 12:58:00,12.67,12.751,12.612,12.751,400000.0
2009-04-24 12:59:00,12.681,12.779,12.638,12.713,350000.0
2009-04-24 13:00:00,12.72,12.762,12.627,12.688,550000.0
2009-04-24 13:01:00,12.669,12.709,12.603,12.699,550000.0
2009-04-24 13:02:00,12.647,12.75,12.633,12.663,450000.0
2009-04-24 13:03:00,12.724,12.752,12.635,12.727,350000.0
2009-04-24 13:04:00,12.686,12.689,12.593,12.657,450000.0
2009-04-24 13:05:00,12.703,12.81,12.651,12.721,400000.0
2009-04-24 13:06:00,12.688,12.726,12.633,12.633,500000.0
2009-04-24 13:07:00,12.668,12.749,12.647,12.749,450000.0
2009-04-24 13:08:00,12.715,12.755,12.655,12.735,350000.0
2009-04-24 13:09:00,12.644,12.756,12.644,12.65,550000.0
2009-04-24 13:10:00,12.569,12.748,12.569,12.748,500000.0
2009-04-24 13:11:00,12.729,12.748,12.646,12.704,400000.0
2009-04-24 13:12:00,12.73,12.754,12.619,12.686,350000.0
2009-04-24 13:13:00,12.751,12.755,12.623,12.755,400000.0
2009-04-24 13:14:00,12.67,12.768,12.643,12.72,400000.0
2009-04-24 13:15:00,12.707,12.721,12.619,12.628,450000.0
2009-04-24 13:16:00,12.742,12.743,12.583,12.669,500000.0
2009-04-24 13:17:00,12.61,12.764,12.61,12.663,450000.0
2009-04-24 13:18:00,12.716,12.716,12.597,12.646,350000.0
2009-04-24 13:19:00,12.619,12.745,12.619,12.656,700000.0
2009-04-24 13:20:00,12.625,12.738,12.585,12.666,800000.0
2009-04-24 13:21:00,12.693,12.731,12.626,12.713,400000.0
2009-04-24 13:22:00,12.605,12.761,12.605,12.66,550000.0
2009-04-24 13:23:00,12.722,12.749,12.61,12.642,450000.0
2009-04-24 13:24:00,12.707,12.713,12.613,12.713,350000.0
2009-04-24 13:25:00,12.625,12.762,12.625,12.709,450000.0
2009-04-24 13:26:00,12.653,12.758,12.632,12.632,350000.0
2009-04-24 13:27:00,12.583,12.729,12.583,12.596,500000.0
2009-04-24 13:28:00,12.678,12.722,12.577,12.639,350000.0
2009-04-24 13:29:00,12.681,12.701,12.567,12.677,400000.0
2009-04-24 13:30:00,12.692,12.692,12.607,12.684,450000.0
2009-04-24 13:31:00,12.73,12.73,12.626,12.691,400000.0
2009-04-24 13:32:00,12.726,12.736,12.618,12.62,450000.0
2009-04-24 13:33:00,12.676,12.744,12.621,12.679,350000.0
2009-04-24 13:34:00,12.635,12.842,12.635,12.764,700000.0
2009-04-24 13:35:00,12.72,12.735,12.582,12.624,550000.0
2009-04-24 13:36:00,12.675,12.772,12.669,12.738,650000.0
2009-04-24 13:37:00,12.748,12.748,12.65,12.717,350000.0
2009-04-24 13:38:00,12.725,12.753,12.602,12.602,400000.0
2009-04-24 13:39:00,12.638,12.754,12.638,12.651,600000.0
2009-04-24 13:40:00,12.668,12.751,12.668,12.751,400000.0
2009-04-24 13:41:00,12.636,12.736,12.627,12.633,400000.0
2009-04-24 13:42:00,12.644,12.716,12.61,12.616,350000.0
2009-04-24 13:43:00,12.738,12.752,12.609,12.652,750000.0
2009-04-24 13:44:00,12.601,12.723,12.594,12.715,450000.0
2009-04-24 13:45:00,12.621,12.752,12.613,12.709,350000.0
2009-04-24 13:46:00,12.706,12.714,12.607,12.644,400000.0
2009-04-24 13:47:00,12.626,12.763,12.626,12.633,550000.0
2009-04-24 13:48:00,12.735,12.735,12.678,12.715,350000.0
2009-04-24 13:49:00,12.68,12.738,12.628,12.628,350000.0
2009-04-24 13:50:00,12.643,12.738,12.622,12.632,550000.0
2009-04-24 13:51:00,12.649,12.745,12.628,12.745,350000.0
2009-04-24 13:52:00,12.709,12.724,12.636,12.636,400000.0
2009-04-24 13:53:00,12.756,12.778,12.647,12.722,500000.0
2009-04-24 13:54:00,12.691,12.768,12.633,12.731,400000.0
2009-04-24 13:55:00,12.761,12.764,12.652,12.764,350000.0
2009-04-24 13:56:00,12.669,12.763,12.664,12.738,500000.0
2009-04-24 13:57:00,12.775,12.775,12.613,12.691,400000.0
2009-04-24 13:58:00,12.738,12.738,12.562,12.6,750000.0
2009-04-24 13:59:00,12.772,12.772,12.672,12.715,350000.0
2009-04-24 14:00:00,12.652,12.749,12.615,12.707,600000.0
2009-04-24 14:01:00,12.747,12.747,12.641,12.731,400000.0
2009-04-24 14:02:00,12.733,12.733,12.613,12.717,350000.0
2009-04-24 14:03:00,12.666,12.74,12.66,12.731,350000.0
2009-04-24 14:04:00,12.669,12.806,12.669,12.774,400000.0
2009-04-24 14:05:00,12.749,12.764,12.614,12.764,400000.0
2009-04-24 14:06:00,12.745,12.745,12.639,12.639,450000.0
2009-04-24 14:07:00,12.72,12.739,12.604,12.739,350000.0
2009-04-24 14:08:00,12.673,12.766,12.625,12.721,400000.0
2009-04-24 14:09:00,12.739,12.763,12.637,12.667,400000.0
2009-04-24 14:10:00,12.668,12.745,12.618,12.739,400000.0
2009-04-24 14:11:00,12.742,12.742,12.611,12.708,500000.0
2009-04-24 14:12:00,12.757,12.757,12.625,12.704,350000.0
2009-04-24 14:13:00,12.69,12.781,12.636,12.73,450000.0
2009-04-24 14:14:00,12.702,12.776,12.658,12.71,550000.0
2009-04-24 14:15:00,12.686,12.716,12.585,12.674,350000.0
2009-04-24 14:16:00,12.692,12.733,12.618,12.647,400000.0
2009-04-24 14:17:00,12.663,12.746,12.623,12.683,400000.0
2009-04-24 14:18:00,12.643,12.684,12.586,12.629,400000.0
2009-04-24 14:19:00,12.595,12.764,12.595,12.73,700000.0
2009-04-24 14:20:00,12.677,12.728,12.59,12.662,500000.0
2009-04-24 14:21:00,12.707,12.707,12.55,12.613,400000.0
2009-04-24 14:22:00,12.684,12.684,12.584,12.651,400000.0
2009-04-24 14:23:00,12.647,12.71,12.581,12.631,450000.0
2009-04-24 14:24:00,12.66,12.698,12.581,12.664,400000.0
2009-04-24 14:25:00,12.614,12.676,12.597,12.657,450000.0
2009-04-24 14:26:00,12.665,12.698,12.528,12.692,500000.0
2009-04-24 14:27:00,12.662,12.675,12.571,12.614,400000.0
2009-04-24 14:28:00,12.698,12.703,12.572,12.615,450000.0
2009-04-24 14:29:00,12.609,12.707,12.606,12.707,550000.0
2009-04-24 14:30:00,12.64,12.77,12.64,12.755,550000.0
2009-04-24 14:31:00,12.797,12.797,12.639,12.697,400000.0
2009-04-24 14:32:00,12.765,12.773,12.673,12.747,350000.0
2009-04-24 14:33:00,12.735,12.806,12.641,12.682,650000.0
2009-04-24 14:34:00,12.807,12.807,12.721,12.782,350000.0
2009-04-24 14:35:00,12.783,12.806,12.673,12.806,350000.0
2009-04-24 14:36:00,12.798,12.798,12.689,12.777,400000.0
2009-04-24 14:37:00,12.682,12.815,12.681,12.803,450000.0
2009-04-24 14:38:00,12.801,12.807,12.65,12.726,500000.0
2009-04-24 14:39:00,12.743,12.743,12.667,12.667,500000.0
2009-04-24 14:40:00,12.727,12.818,12.683,12.721,400000.0
2009-04-24 14:41:00,12.848,12.861,12.728,12.832,450000.0
2009-04-24 14:42:00,12.828,12.854,12.692,12.757,500000.0
2009-04-24 14:43:00,12.847,12.847,12.716,12.834,350000.0
2009-04-24 14:44:00,12.738,12.889,12.738,12.802,350000.0
2009-04-24 14:45:00,12.833,12.843,12.78,12.78,400000.0
2009-04-24 14:46:00,12.841,12.841,12.715,12.774,450000.0
2009-04-24 14:47:00,12.841,12.889,12.758,12.853,550000.0
2009-04-24 14:48:00,12.819,12.849,12.745,12.745,400000.0
2009-04-24 14:49:00,12.827,12.852,12.755,12.775,400000.0
2009-04-24 14:50:00,12.802,12.852,12.763,12.768,500000.0
2009-04-24 14:51:00,12.776,12.855,12.776,12.843,350000.0
2009-04-24 14:52:00,12.823,12.887,12.77,12.775,500000.0
2009-04-24 14:53:00,12.837,12.859,12.732,12.856,450000.0
2009-04-24 14:54:00,12.842,12.915,12.751,12.751,550000.0
2009-04-24 14:55:00,12.812,12.829,12.72,12.72,450000.0
2009-04-24 14:56:00,12.784,12.813,12.665,12.794,600000.0
2009-04-24 14:57:00,12.786,12.842,12.725,12.725,400000.0
2009-04-24 14:58:00,12.752,12.821,12.694,12.811,450000.0
2009-04-24 14:59:00,12.853,12.864,12.79,12.857,350000.0
2009-04-24 15:00:00,12.774,12.888,12.738,12.86,350000.0
2009-04-24 15:01:00,12.859,12.859,12.75,12.827,450000.0
2009-04-24 15:02:00,12.782,12.858,12.741,12.846,400000.0
2009-04-24 15:03:00,12.764,12.864,12.719,12.719,350000.0
2009-04-24 15:04:00,12.765,12.809,12.712,12.725,500000.0
2009-04-24 15:05:00,12.795,12.855,12.78,12.855,550000.0
2009-04-24 15:06:00,12.804,12.849,12.757,12.788,400000.0
2009-04-24 15:07:00,12.822,12.873,12.769,12.781,500000.0
2009-04-24 15:08:00,12.842,12.885,12.769,12.769,350000.0
2009-04-24 15:09:00,12.762,12.875,12.734,12.797,450000.0
2009-04-24 15:10:00,12.809,12.887,12.753,12.845,500000.0
2009-04-24 15:11:00,12.766,12.887,12.766,12.881,450000.0
2009-04-24 15:12:00,12.868,12.898,12.764,12.784,500000.0
2009-04-24 15:13:00,12.807,12.838,12.764,12.764,400000.0
2009-04-24 15:14:00,12.838,12.896,12.74,12.834,400000.0
2009-04-24 15:15:00,12.799,12.94,12.78,12.816,500000.0
2009-04-24 15:16:00,12.841,12.851,12.771,12.796,400000.0
2009-04-24 15:17:00,12.837,12.873,12.79,12.8,550000.0
2009-04-24 15:18:00,12.837,12.892,12.762,12.889,400000.0
2009-04-24 15:19:00,12.808,12.906,12.747,12.906,350000.0
2009-04-24 15:20:00,12.766,12.878,12.739,12.739,550000.0
2009-04-24 15:21:00,12.828,12.862,12.766,12.766,400000.0
2009-04-24 15:22:00,12.86,12.873,12.811,12.857,400000.0
2009-04-24 15:23:00,12.818,12.818,12.747,12.806,350000.0
2009-04-24 15:24:00,12.794,12.885,12.727,12.839,500000.0
2009-04-24 15:25:00,12.795,12.849,12.748,12.748,350000.0
2009-04-24 15:26:00,12.833,12.903,12.772,12.772,550000.0
2009-04-24 15:27:00,12.83,12.848,12.762,12.809,400000.0
2009-04-24 15:28:00,12.784,12.882,12.784,12.869,400000.0
2009-04-24 15:29:00,12.809,12.859,12.701,12.758,500000.0
2009-04-24 15:30:00,12.856,12.863,12.751,12.751,350000.0
2009-04-24 15:31:00,12.735,12.855,12.735,12.75,550000.0
2009-04-24 15:32:00,12.846,12.869,12.74,12.831,350000.0
2009-04-24 15:33:00,12.8,12.885,12.76,12.865,400000.0
2009-04-24 15:34:00,12.766,12.875,12.766,12.862,350000.0
2009-04-24 15:35:00,12.856,12.908,12.788,12.855,600000.0
2009-04-24 15:36:00,12.742,12.85,12.716,12.85,350000.0
2009-04-24 15:37:00,12.825,12.864,12.74,12.808,550000.0
2009-04-24 15:38:00,12.761,12.903,12.761,12.868,600000.0
2009-04-24 15:39:00,12.833,12.852,12.724,12.724,550000.0
2009-04-24 15:40:00,12.778,12.886,12.746,12.837,500000.0
2009-04-24 15:41:00,12.742,12.853,12.742,12.75,500000.0
2009-04-24 15:42:00,12.824,12.847,12.739,12.739,400000.0
2009-04-24 15:43:00,12.747,12.82,12.747,12.759,500000.0
2009-04-24 15:44:00,12.779,12.855,12.779,12.791,400000.0
2009-04-24 15:45:00,12.874,12.874,12.751,12.805,350000.0
2009-04-24 15:46:00,12.83,12.901,12.75,12.893,400000.0
2009-04-24 15:47:00,12.769,12.877,12.741,12.741,350000.0
2009-04-24 15:48:00,12.786,12.878,12.764,12.764,550000.0
2009-04-24 15:49:00,12.824,12.864,12.777,12.857,400000.0
2009-04-24 15:50:00,12.846,12.864,12.759,12.759,500000.0
2009-04-24 15:51:00,12.833,12.852,12.755,12.769,550000.0
2009-04-24 15:52:00,12.855,12.876,12.765,12.806,450000.0
2009-04-24 15:53:00,12.848,12.864,12.734,12.807,500000.0
2009-04-24 15:54:00,12.768,12.888,12.768,12.874,350000.0
2009-04-24 15:55:00,12.775,12.818,12.709,12.772,400000.0
2009-04-24 15:56:00,12.781,12.898,12.773,12.812,500000.0
2009-04-24 15:57:00,12.856,12.887,12.797,12.854,350000.0
2009-04-24 15:58:00,12.748,12.856,12.732,12.816,750000.0
2009-04-24 15:59:00,12.865,12.865,12.748,12.844,550000.0
2009-04-24 16:00:00,12.755,12.876,12.755,12.766,350000.0
2009-04-24 16:01:00,12.865,12.865,12.734,12.744,350000.0
2009-04-24 16:02:00,12.753,12.881,12.753,12.823,550000.0
2009-04-24 16:03:00,12.83,12.867,12.723,12.861,500000.0
2009-04-24 16:04:00,12.833,12.833,12.689,12.743,350000.0
2009-04-24 16:05:00,12.717,12.785,12.642,12.785,400000.0
2009-04-24 16:06:00,12.807,12.819,12.697,12.782,500000.0
2009-04-24 16:07:00,12.779,12.814,12.662,12.662,500000.0
2009-04-24 16:08:00,12.734,12.818,12.699,12.717,550000.0
2009-04-24 16:09:00,12.826,12.826,12.719,12.779,350000.0
2009-04-24 16:10:00,12.835,12.87,12.729,12.77,500000.0
2009-04-24 16:11:00,12.779,12.809,12.698,12.701,450000.0
2009-04-24 16:12:00,12.725,12.823,12.677,12.784,400000.0
2009-04-24 16:13:00,12.714,12.83,12.69,12.782,400000.0
2009-04-24 16:14:00,12.714,12.787,12.68,12.787,400000.0
2009-04-24 16:15:00,12.789,12.809,12.692,12.692,500000.0
2009-04-24 16:16:00,12.811,12.811,12.679,12.704,450000.0
2009-04-24 16:17:00,12.651,12.783,12.651,12.75,500000.0
2009-04-24 16:18:00,12.756,12.808,12.698,12.716,350000.0
2009-04-24 16:19:00,12.795,12.815,12.697,12.697,550000.0
2009-04-24 16:20:00,12.734,12.79,12.661,12.756,400000.0
2009-04-24 16:21:00,12.671,12.825,12.666,12.73,500000.0
2009-04-24 16:22:00,12.756,12.792,12.69,12.732,350000.0
2009-04-24 16:23:00,12.64,12.781,12.64,12.754,550000.0
2009-04-24 16:24:00,12.741,12.818,12.677,12.677,350000.0
2009-04-24 16:25:00,12.753,12.763,12.661,12.74,400000.0
2009-04-24 16:26:00,12.722,12.811,12.721,12.721,500000.0
2009-04-24 16:27:00,12.738,12.826,12.708,12.713,400000.0
2009-04-24 16:28:00,12.727,12.805,12.684,12.726,450000.0
2009-04-24 16:29:00,12.755,12.878,12.714,12.714,450000.0
2009-04-24 16:30:00,12.693,12.796,12.693,12.782,550000.0
2009-04-24 16:31:00,12.758,12.764,12.656,12.688,350000.0
2009-04-24 16:32:00,12.809,12.809,12.701,12.701,500000.0
2009-04-24 16:33:00,12.807,12.807,12.677,12.726,400000.0
2009-04-24 16:34:00,12.818,12.818,12.681,12.702,400000.0
2009-04-24 16:35:00,12.699,12.805,12.699,12.708,450000.0
2009-04-24 16:36:00,12.685,12.806,12.648,12.715,500000.0
2009-04-24 16:37:00,12.703,12.809,12.703,12.729,350000.0
2009-04-24 16:38:00,12.794,12.794,12.712,12.712,550000.0
2009-04-24 16:39:00,12.777,12.777,12.644,12.644,400000.0
2009-04-24 16:40:00,12.829,12.847,12.69,12.69,550000.0
2009-04-24 16:41:00,12.741,12.829,12.686,12.723,400000.0
2009-04-24 16:42:00,12.709,12.791,12.637,12.791,400000.0
2009-04-24 16:43:00,12.694,12.835,12.694,12.718,350000.0
2009-04-24 16:44:00,12.661,12.778,12.661,12.697,350000.0
2009-04-24 16:45:00,12.728,12.812,12.67,12.688,550000.0
2009-04-24 16:46:00,12.762,12.802,12.682,12.802,400000.0
2009-04-24 16:47:00,12.752,12.783,12.666,12.714,450000.0
2009-04-24 16:48:00,12.743,12.772,12.632,12.632,350000.0
2009-04-24 16:49:00,12.63,12.771,12.63,12.657,400000.0
2009-04-24 16:50:00,12.745,12.768,12.666,12.727,500000.0
2009-04-24 16:51:00,12.683,12.759,12.63,12.707,400000.0
2009-04-24 16:52:00,12.703,12.81,12.669,12.693,450000.0
2009-04-24 16:53:00,12.768,12.768,12.629,12.761,500000.0
2009-04-24 16:54:00,12.766,12.799,12.636,12.636,550000.0
2009-04-24 16:55:00,12.743,12.774,12.681,12.763,600000.0
2009-04-24 16:56:00,12.774,12.774,12.663,12.683,550000.0
2009-04-24 16:57:00,12.724,12.762,12.623,12.667,350000.0
2009-04-24 16:58:00,12.771,12.789,12.627,12.683,600000.0
2009-04-24 16:59:00,12.674,12.798,12.661,12.697,350000.0
2009-04-24 17:00:00,12.617,12.792,12.617,12.748,450000.0
2009-04-24 17:01:00,12.655,12.746,12.616,12.746,350000.0
2009-04-24 17:02:00,12.737,12.782,12.647,12.659,350000.0
2009-04-24 17:03:00,12.763,12.763,12.715,12.715,450000.0
2009-04-24 17:04:00,12.667,12.765,12.647,12.67,450000.0
2009-04-24 17:05:00,12.665,12.731,12.651,12.731,550000.0
2009-04-24 17:06:00,12.72,12.766,12.651,12.733,450000.0
2009-04-24 17:07:00,12.708,12.744,12.615,12.672,500000.0
2009-04-24 17:08:00,12.725,12.738,12.626,12.738,350000.0
2009-04-24 17:09:00,12.649,12.737,12.632,12.72,450000.0
2009-04-24 17:10:00,12.755,12.76,12.644,12.723,500000.0
2009-04-24 17:11:00,12.724,12.725,12.629,12.725,450000.0
2009-04-24 17:12:00,12.765,12.765,12.631,12.727,450000.0
2009-04-24 17:13:00,12.686,12.776,12.67,12.684,550000.0
2009-04-24 17:14:00,12.765,12.794,12.662,12.662,350000.0
2009-04-24 17:15:00,12.745,12.783,12.665,12.667,550000.0
2009-04-24 17:16:00,12.761,12.831,12.682,12.775,550000.0
2009-04-24 17:17:00,12.651,12.785,12.651,12.687,500000.0
2009-04-24 17:18:00,12.733,12.788,12.652,12.788,350000.0
2009-04-24 17:19:00,12.695,12.77,12.637,12.681,400000.0
2009-04-24 17:20:00,12.629,12.777,12.629,12.674,400000.0
2009-04-24 17:21:00,12.683,12.773,12.666,12.666,400000.0
2009-04-24 17:22:00,12.703,12.79,12.662,12.769,500000.0
2009-04-24 17:23:00,12.804,12.807,12.671,12.678,450000.0
2009-04-24 17:24:00,12.776,12.776,12.667,12.752,350000.0
2009-04-24 17:25:00,12.698,12.787,12.65,12.787,700000.0
2009-04-24 17:26:00,12.757,12.769,12.639,12.749,550000.0
2009-04-24 17:27:00,12.678,12.788,12.635,12.788,400000.0
2009-04-24 17:28:00,12.769,12.791,12.665,12.684,450000.0
2009-04-24 17:29:00,12.688,12.752,12.688,12.699,350000.0
2009-04-24 17:30:00,12.76,12.793,12.655,12.749,500000.0
2009-04-24 17:31:00,12.713,12.771,12.665,12.7,350000.0
2009-04-24 17:32:00,12.664,12.787,12.664,12.725,400000.0
2009-04-24 17:33:00,12.69,12.804,12.69,12.747,350000.0
2009-04-24 17:34:00,12.754,12.778,12.669,12.711,500000.0
2009-04-24 17:35:00,12.683,12.8,12.683,12.685,450000.0
2009-04-24 17:36:00,12.672,12.796,12.672,12.771,550000.0
2009-04-24 17:37:00,12.786,12.804,12.704,12.784,400000.0
2009-04-24 17:38:00,12.79,12.811,12.693,12.693,650000.0
2009-04-24 17:39:00,12.727,12.769,12.695,12.745,550000.0
2009-04-24 17:40:00,12.849,12.899,12.739,12.854,450000.0
2009-04-24 17:41:00,12.783,12.817,12.675,12.738,550000.0
2009-04-24 17:42:00,12.762,12.846,12.745,12.761,350000.0
2009-04-24 17:44:00,12.775,12.775,12.673,12.673,350000.0
2009-04-24 17:45:00,12.833,12.838,12.771,12.771,400000.0
2009-04-24 17:46:00,12.829,12.829,12.705,12.741,750000.0
2009-04-24 17:47:00,12.832,12.859,12.735,12.755,500000.0
2009-04-24 17:48:00,12.755,12.807,12.716,12.749,400000.0
2009-04-24 17:49:00,12.807,12.836,12.71,12.733,600000.0
2009-04-24 17:50:00,12.808,12.808,12.677,12.785,600000.0
2009-04-24 17:51:00,12.724,12.853,12.724,12.81,500000.0
2009-04-24 17:52:00,12.839,12.866,12.741,12.808,450000.0
2009-04-24 17:53:00,12.714,12.853,12.682,12.682,700000.0
2009-04-24 17:54:00,12.784,12.824,12.701,12.77,450000.0
2009-04-24 17:55:00,12.832,12.832,12.712,12.791,400000.0
2009-04-24 17:56:00,12.687,12.807,12.687,12.807,350000.0
2009-04-24 17:57:00,12.779,12.818,12.695,12.811,400000.0
2009-04-24 17:58:00,12.699,12.824,12.699,12.824,350000.0
2009-04-24 17:59:00,12.756,12.866,12.72,12.739,600000.0
2009-04-24 18:00:00,12.752,12.845,12.705,12.71,650000.0
2009-04-24 18:01:00,12.762,12.792,12.679,12.782,350000.0
2009-04-24 18:02:00,12.778,12.811,12.65,12.725,750000.0
2009-04-24 18:03:00,12.688,12.777,12.685,12.685,550000.0
2009-04-24 18:04:00,12.75,12.837,12.732,12.754,350000.0
2009-04-24 18:05:00,12.77,12.846,12.716,12.79,450000.0
2009-04-24 18:06:00,12.797,12.909,12.735,12.853,500000.0
2009-04-24 18:07:00,12.843,12.843,12.702,12.757,550000.0
2009-04-24 18:08:00,12.832,12.833,12.704,12.833,450000.0
2009-04-24 18:09:00,12.848,12.852,12.743,12.807,450000.0
2009-04-24 18:10:00,12.755,12.867,12.755,12.848,350000.0
2009-04-24 18:11:00,12.811,12.881,12.745,12.862,650000.0
2009-04-24 18:12:00,12.762,12.85,12.759,12.786,400000.0
2009-04-24 18:13:00,12.757,12.874,12.719,12.874,350000.0
2009-04-24 18:14:00,12.84,12.867,12.743,12.849,650000.0
2009-04-24 18:15:00,12.819,12.887,12.802,12.832,600000.0
2009-04-24 18:16:00,12.842,12.906,12.775,12.873,450000.0
2009-04-24 18:17:00,12.797,12.916,12.793,12.793,350000.0
2009-04-24 18:18:00,12.838,12.871,12.838,12.86,150000.0
2009-04-24 18:19:00,12.765,12.895,12.765,12.866,400000.0
2009-04-24 18:20:00,12.809,12.905,12.783,12.818,700000.0
2009-04-24 18:21:00,12.817,12.888,12.817,12.831,300000.0
2009-04-24 18:22:00,12.796,12.843,12.764,12.837,300000.0
2009-04-24 18:23:00,12.851,12.856,12.748,12.748,400000.0
2009-04-24 18:24:00,12.855,12.888,12.792,12.799,550000.0
2009-04-24 18:25:00,12.827,12.864,12.759,12.864,450000.0
2009-04-24 18:26:00,12.844,12.885,12.761,12.84,400000.0
2009-04-24 18:27:00,12.85,12.855,12.77,12.855,350000.0
2009-04-24 18:28:00,12.729,12.855,12.725,12.751,450000.0
2009-04-24 18:29:00,12.767,12.846,12.74,12.766,700000.0
2009-04-24 18:30:00,12.852,12.875,12.755,12.788,450000.0
2009-04-24 18:31:00,12.828,12.84,12.76,12.76,350000.0
2009-04-24 18:32:00,12.858,12.875,12.766,12.829,500000.0
2009-04-24 18:33:00,12.761,12.856,12.721,12.805,600000.0
2009-04-24 18:34:00,12.829,12.891,12.754,12.754,550000.0
2009-04-24 18:35:00,12.835,12.877,12.747,12.829,550000.0
2009-04-24 18:36:00,12.808,12.89,12.774,12.849,600000.0
2009-04-24 18:37:00,12.82,12.86,12.744,12.86,600000.0
2009-04-24 18:38:00,12.775,12.821,12.705,12.76,600000.0
2009-04-24 18:39:00,12.817,12.854,12.817,12.824,250000.0
2009-04-24 18:40:00,12.816,12.82,12.672,12.721,600000.0
2009-04-24 18:41:00,12.712,12.874,12.712,12.752,400000.0
2009-04-24 18:42:00,12.845,12.845,12.727,12.744,400000.0
2009-04-24 18:43:00,12.86,12.86,12.86,12.86,350000.0
2009-04-24 18:45:00,12.857,12.869,12.754,12.807,350000.0
2009-04-24 18:46:00,12.863,12.9,12.742,12.742,400000.0
2009-04-24 18:47:00,12.825,12.904,12.752,12.759,650000.0
2009-04-24 18:48:00,12.863,12.871,12.742,12.827,500000.0
2009-04-24 18:50:00,12.856,12.858,12.728,12.809,950000.0
2009-04-24 18:51:00,12.847,12.866,12.734,12.866,550000.0
2009-04-24 18:52:00,12.789,12.888,12.762,12.781,500000.0
2009-04-24 18:53:00,12.859,12.859,12.727,12.727,550000.0
2009-04-24 18:54:00,12.738,12.851,12.707,12.851,750000.0
2009-04-24 18:55:00,12.767,12.835,12.734,12.804,350000.0
2009-04-24 18:56:00,12.853,12.89,12.756,12.778,550000.0
2009-04-24 18:57:00,12.754,12.867,12.754,12.833,500000.0
2009-04-24 18:58:00,12.814,12.861,12.787,12.854,400000.0
2009-04-24 18:59:00,12.794,12.846,12.742,12.764,600000.0
2009-04-24 19:00:00,12.804,12.873,12.804,12.873,350000.0
2009-04-24 19:01:00,12.867,12.872,12.719,12.862,450000.0
2009-04-24 19:02:00,12.769,12.925,12.769,12.904,400000.0
2009-04-24 19:03:00,12.741,12.871,12.711,12.711,550000.0
2009-04-24 19:04:00,12.768,12.858,12.691,12.858,500000.0
2009-04-24 19:05:00,12.792,12.868,12.731,12.731,450000.0
2009-04-24 19:06:00,12.829,12.871,12.769,12.769,550000.0
2009-04-24 19:07:00,12.853,12.853,12.746,12.746,300000.0
2009-04-24 19:08:00,12.876,12.876,12.787,12.821,200000.0
2009-04-24 19:09:00,12.829,12.867,12.736,12.812,500000.0
2009-04-24 19:10:00,12.82,12.87,12.739,12.87,150000.0
2009-04-24 19:11:00,12.851,12.851,12.754,12.85,550000.0
2009-04-24 19:12:00,12.82,12.82,12.741,12.754,350000.0
2009-04-24 19:13:00,12.767,12.878,12.763,12.824,600000.0
2009-04-24 19:14:00,12.803,12.803,12.701,12.705,250000.0
2009-04-24 19:15:00,12.86,12.86,12.86,12.86,350000.0
2009-04-24 19:16:00,12.696,12.802,12.696,12.761,350000.0
2009-04-24 19:17:00,12.72,12.832,12.693,12.799,550000.0
2009-04-24 19:18:00,12.839,12.839,12.7,12.764,350000.0
2009-04-24 19:19:00,12.771,12.825,12.721,12.822,350000.0
2009-04-24 19:20:00,12.805,12.899,12.779,12.813,550000.0
2009-04-24 19:21:00,12.832,12.908,12.801,12.882,500000.0
2009-04-24 19:22:00,12.894,12.897,12.751,12.848,450000.0
2009-04-24 19:23:00,12.854,12.87,12.749,12.76,450000.0
2009-04-24 19:24:00,12.85,12.945,12.8,12.917,550000.0
2009-04-24 19:25:00,12.767,12.898,12.767,12.775,500000.0
2009-04-24 19:26:00,12.778,12.868,12.736,12.807,500000.0
2009-04-24 19:27:00,12.789,12.88,12.758,12.785,500000.0
2009-04-24 19:28:00,12.766,12.846,12.766,12.777,500000.0
2009-04-24 19:29:00,12.815,12.878,12.753,12.753,400000.0
2009-04-24 19:30:00,12.751,12.879,12.751,12.85,400000.0
2009-04-24 19:31:00,12.775,12.906,12.772,12.879,250000.0
2009-04-24 19:32:00,12.774,12.86,12.751,12.841,300000.0
2009-04-24 19:33:00,12.735,12.84,12.735,12.84,200000.0
2009-04-24 19:34:00,12.817,12.89,12.762,12.788,650000.0
2009-04-24 19:35:00,12.864,12.864,12.794,12.816,350000.0
2009-04-24 19:36:00,12.821,12.852,12.78,12.801,350000.0
2009-04-24 19:37:00,12.756,12.853,12.756,12.848,500000.0
2009-04-24 19:38:00,12.881,12.881,12.762,12.823,450000.0
2009-04-24 19:39:00,12.793,12.866,12.759,12.796,500000.0
2009-04-24 19:40:00,12.795,12.889,12.758,12.758,700000.0
2009-04-24 19:41:00,12.732,12.831,12.698,12.828,400000.0
2009-04-24 19:42:00,12.849,12.874,12.755,12.755,500000.0
2009-04-24 19:44:00,12.867,12.933,12.798,12.909,550000.0
2009-04-24 19:45:00,12.772,12.903,12.772,12.845,500000.0
2009-04-24 19:46:00,12.882,12.882,12.736,12.78,550000.0
2009-04-24 19:47:00,12.86,12.883,12.777,12.784,350000.0
2009-04-24 19:48:00,12.854,12.863,12.772,12.798,500000.0
2009-04-24 19:49:00,12.871,12.875,12.756,12.788,350000.0
2009-04-24 19:50:00,12.877,12.91,12.78,12.89,500000.0
2009-04-24 19:53:00,12.823,12.873,12.76,12.869,400000.0
2009-04-24 19:54:00,12.861,12.878,12.78,12.849,400000.0
2009-04-24 19:55:00,12.814,12.897,12.795,12.842,400000.0
2009-04-24 19:58:00,12.875,12.887,12.786,12.887,350000.0
2009-04-24 19:59:00,12.882,12.882,12.769,12.863,550000.0
2009-04-24 20:00:00,12.897,12.897,12.79,12.897,350000.0
2009-04-24 20:01:00,12.811,12.881,12.774,12.811,850000.0
2009-04-24 20:02:00,12.854,12.872,12.784,12.847,400000.0
2009-04-24 20:03:00,12.798,12.874,12.737,12.848,800000.0
2009-04-24 20:04:00,12.766,12.901,12.755,12.82,500000.0
2009-04-24 20:05:00,12.865,12.865,12.788,12.822,500000.0
2009-04-24 20:06:00,12.873,12.873,12.828,12.838,250000.0
2009-04-24 20:07:00,12.823,12.889,12.756,12.851,400000.0
2009-04-24 20:08:00,12.763,12.869,12.763,12.82,350000.0
2009-04-24 20:09:00,12.91,12.91,12.789,12.851,900000.0
2009-04-24 20:10:00,12.894,12.896,12.836,12.876,350000.0
2009-04-24 20:11:00,12.799,12.865,12.73,12.865,800000.0
2009-04-24 20:12:00,12.78,12.895,12.752,12.825,400000.0
2009-04-24 20:13:00,12.856,12.881,12.769,12.769,350000.0
2009-04-24 20:15:00,12.883,12.893,12.788,12.889,350000.0
2009-04-24 20:16:00,12.869,12.897,12.772,12.897,400000.0
2009-04-24 20:17:00,12.868,12.943,12.78,12.78,350000.0
2009-04-24 20:18:00,12.85,12.85,12.678,12.825,500000.0
2009-04-24 20:19:00,12.851,12.914,12.764,12.824,550000.0
2009-04-24 20:20:00,12.826,12.873,12.736,12.864,400000.0
2009-04-24 20:21:00,12.815,12.857,12.736,12.736,300000.0
2009-04-24 20:22:00,12.86,12.86,12.743,12.816,550000.0
2009-04-24 20:23:00,12.78,12.876,12.766,12.876,350000.0
2009-04-24 20:24:00,12.812,12.883,12.76,12.883,350000.0
2009-04-24 20:25:00,12.907,12.907,12.789,12.851,400000.0
2009-04-24 20:26:00,12.886,12.889,12.778,12.878,500000.0
2009-04-24 20:27:00,12.884,12.903,12.78,12.81,400000.0
2009-04-24 20:28:00,12.743,12.876,12.743,12.876,450000.0
2009-04-24 20:29:00,12.843,12.881,12.78,12.781,350000.0
2009-04-24 20:30:00,12.819,12.885,12.785,12.85,350000.0
2009-04-24 20:31:00,12.848,12.881,12.743,12.834,550000.0
2009-04-24 20:32:00,12.77,12.937,12.77,12.868,550000.0
2009-04-24 20:33:00,12.774,12.92,12.774,12.857,350000.0
2009-04-24 20:34:00,12.823,12.892,12.755,12.805,350000.0
2009-04-24 20:35:00,12.77,12.877,12.77,12.781,350000.0
2009-04-24 20:36:00,12.868,12.885,12.752,12.822,300000.0
2009-04-24 20:38:00,12.847,12.847,12.694,12.827,500000.0
2009-04-24 20:39:00,12.771,12.812,12.739,12.739,350000.0
2009-04-24 20:40:00,12.79,12.849,12.775,12.849,400000.0
2009-04-24 20:41:00,12.861,12.861,12.794,12.826,350000.0
2009-04-24 20:42:00,12.853,12.871,12.744,12.814,350000.0
2009-04-24 20:43:00,12.719,12.857,12.719,12.857,250000.0
2009-04-24 20:44:00,12.791,12.868,12.732,12.792,350000.0
2009-04-24 20:45:00,12.751,12.874,12.751,12.784,200000.0
2009-04-24 20:46:00,12.86,12.86,12.85,12.85,350000.0
2009-04-24 20:47:00,12.823,12.872,12.815,12.827,350000.0
2009-04-24 20:48:00,12.768,12.852,12.722,12.826,250000.0
2009-04-24 20:49:00,12.868,12.9,12.822,12.826,450000.0
2009-04-24 20:50:00,12.828,12.839,12.767,12.827,350000.0
2009-04-24 20:51:00,12.831,12.883,12.775,12.791,550000.0
2009-04-24 20:52:00,12.807,12.856,12.785,12.856,500000.0
2009-04-24 20:53:00,12.86,12.86,12.86,12.86,550000.0
2009-04-24 20:54:00,12.842,12.842,12.68,12.838,550000.0
2009-04-24 20:55:00,12.744,12.833,12.721,12.786,550000.0
2009-04-24 20:58:00,12.751,12.853,12.751,12.849,500000.0
2009-04-24 20:59:00,12.81,12.847,12.763,12.833,400000.0
2009-04-24 21:00:00,12.802,12.857,12.703,12.851,600000.0
2009-04-24 21:01:00,12.804,12.869,12.729,12.729,600000.0
2009-04-24 21:02:00,12.852,12.854,12.846,12.846,150000.0
2009-04-24 21:04:00,12.758,12.872,12.735,12.735,400000.0
2009-04-24 21:05:00,12.744,12.852,12.744,12.808,400000.0
2009-04-24 21:06:00,12.81,12.81,12.772,12.803,250000.0
2009-04-24 21:07:00,12.84,12.84,12.84,12.84,450000.0
2009-04-24 21:08:00,12.803,12.85,12.736,12.802,450000.0
2009-04-24 21:09:00,12.75,12.827,12.747,12.791,400000.0
2009-04-24 21:10:00,12.853,12.871,12.759,12.759,350000.0
2009-04-24 21:11:00,12.781,12.861,12.781,12.813,400000.0
2009-04-24 21:12:00,12.758,12.888,12.747,12.747,400000.0
2009-04-24 21:13:00,12.851,12.851,12.733,12.833,350000.0
2009-04-24 21:14:00,12.715,12.854,12.715,12.759,400000.0
2009-04-24 21:15:00,12.83,12.863,12.75,12.856,400000.0
2009-04-24 21:16:00,12.82,12.82,12.723,12.793,250000.0
2009-04-24 21:17:00,12.85,12.85,12.85,12.85,450000.0
2009-04-24 21:18:00,12.872,12.899,12.773,12.773,450000.0
2009-04-24 21:19:00,12.815,12.84,12.717,12.754,550000.0
2009-04-24 21:20:00,12.851,12.851,12.728,12.839,400000.0
2009-04-24 21:21:00,12.857,12.857,12.781,12.847,500000.0
2009-04-24 21:22:00,12.766,12.851,12.751,12.77,350000.0
2009-04-24 21:23:00,12.867,12.867,12.739,12.829,500000.0
2009-04-24 21:24:00,12.814,12.843,12.729,12.835,350000.0
2009-04-24 21:25:00,12.805,12.834,12.748,12.748,350000.0
2009-04-24 21:26:00,12.798,12.842,12.725,12.779,500000.0
2009-04-24 21:29:00,12.73,12.863,12.718,12.718,550000.0
2009-04-24 21:30:00,12.728,12.894,12.728,12.847,450000.0
2009-04-24 21:31:00,12.829,12.829,12.74,12.797,400000.0
2009-04-24 21:32:00,12.758,12.835,12.758,12.835,100000.0
2009-04-24 21:33:00,12.72,12.835,12.72,12.835,250000.0
2009-04-24 21:34:00,12.703,12.841,12.703,12.835,350000.0
2009-04-24 21:35:00,12.818,12.838,12.702,12.716,250000.0
2009-04-24 21:36:00,12.83,12.83,12.83,12.83,400000.0
2009-04-24 21:37:00,12.822,12.856,12.723,12.723,400000.0
2009-04-24 21:38:00,12.767,12.821,12.686,12.821,500000.0
2009-04-24 21:39:00,12.833,12.833,12.782,12.799,350000.0
2009-04-24 21:40:00,12.694,12.783,12.694,12.779,150000.0
2009-04-24 21:41:00,12.812,12.841,12.718,12.81,700000.0
2009-04-24 21:42:00,12.802,12.865,12.698,12.718,550000.0
2009-04-24 21:43:00,12.749,12.749,12.727,12.727,100000.0
2009-04-24 21:44:00,12.831,12.841,12.711,12.774,400000.0
2009-04-24 21:45:00,12.697,12.813,12.697,12.731,300000.0
2009-04-24 21:46:00,12.821,12.821,12.669,12.696,450000.0
2009-04-24 21:47:00,12.71,12.832,12.71,12.832,350000.0
2009-04-24 21:48:00,12.829,12.845,12.715,12.749,400000.0
2009-04-24 21:49:00,12.84,12.84,12.71,12.723,400000.0
2009-04-24 21:50:00,12.782,12.868,12.727,12.727,400000.0
2009-04-24 21:51:00,12.848,12.868,12.74,12.828,550000.0
2009-04-24 21:54:00,12.83,12.838,12.738,12.816,500000.0
2009-04-24 21:56:00,12.848,12.877,12.764,12.764,300000.0
2009-04-24 21:57:00,12.823,12.849,12.728,12.839,400000.0
2009-04-24 21:58:00,12.824,12.874,12.768,12.768,400000.0
2009-04-24 21:59:00,12.78,12.807,12.688,12.807,400000.0
2009-04-24 22:00:00,12.801,12.836,12.729,12.789,300000.0
2009-04-24 22:01:00,12.807,12.807,12.74,12.74,150000.0
2009-04-24 22:02:00,12.844,12.844,12.696,12.696,550000.0
2009-04-24 22:03:00,12.768,12.864,12.738,12.775,400000.0
2009-04-24 22:04:00,12.805,12.825,12.705,12.787,400000.0
2009-04-24 22:05:00,12.805,12.847,12.805,12.847,100000.0
2009-04-24 22:06:00,12.809,12.825,12.733,12.758,350000.0
2009-04-24 22:07:00,12.789,12.834,12.732,12.834,300000.0
2009-04-24 22:08:00,12.84,12.84,12.84,12.84,100000.0
2009-04-24 22:10:00,12.709,12.808,12.709,12.808,100000.0
2009-04-24 22:11:00,12.758,12.807,12.758,12.807,100000.0
2009-04-24 22:12:00,12.808,12.857,12.73,12.731,500000.0
2009-04-24 22:15:00,12.731,12.819,12.697,12.776,350000.0
2009-04-24 22:16:00,12.823,12.858,12.767,12.846,400000.0
2009-04-24 22:18:00,12.779,12.833,12.769,12.769,250000.0
2009-04-24 22:19:00,12.84,12.84,12.84,12.84,350000.0
2009-04-24 22:20:00,12.813,12.842,12.729,12.743,350000.0
2009-04-24 22:21:00,12.824,12.85,12.814,12.836,350000.0
2009-04-24 22:22:00,12.789,12.805,12.789,12.805,100000.0
2009-04-24 22:25:00,12.784,12.893,12.76,12.841,450000.0
2009-04-24 22:28:00,12.731,12.817,12.731,12.767,300000.0
2009-04-24 22:29:00,12.802,12.866,12.751,12.862,450000.0
2009-04-24 22:30:00,12.827,12.84,12.72,12.772,350000.0
2009-04-24 22:32:00,12.748,12.748,12.748,12.748,50000.0
2009-04-24 22:33:00,12.756,12.782,12.756,12.782,100000.0
2009-04-24 22:34:00,12.85,12.85,12.744,12.768,150000.0
2009-04-24 22:36:00,12.849,12.849,12.689,12.844,450000.0
2009-04-24 22:37:00,12.823,12.823,12.775,12.775,100000.0
2009-04-24 22:40:00,12.682,12.811,12.682,12.759,700000.0
2009-04-24 22:41:00,12.741,12.775,12.741,12.775,100000.0
2009-04-24 22:44:00,12.851,12.851,12.742,12.826,500000.0
2009-04-24 22:46:00,12.778,12.836,12.703,12.773,350000.0
2009-04-24 22:47:00,12.718,12.718,12.718,12.718,50000.0
2009-04-24 22:48:00,12.814,12.814,12.727,12.744,250000.0
2009-04-24 22:49:00,12.794,12.905,12.732,12.732,250000.0
2009-04-24 22:50:00,12.75,12.854,12.703,12.828,1000000.0
2009-04-24 22:51:00,12.841,12.841,12.736,12.736,100000.0
2009-04-24 22:52:00,12.77,12.893,12.77,12.856,200000.0
2009-04-24 22:53:00,12.815,12.815,12.749,12.749,100000.0
2009-04-24 22:55:00,12.85,12.85,12.85,12.85,200000.0
2009-04-24 22:56:00,12.726,12.821,12.72,12.821,200000.0
2009-04-24 22:57:00,12.746,12.854,12.738,12.854,400000.0
2009-04-24 22:58:00,12.772,12.863,12.767,12.852,400000.0
2009-04-26 23:00:00,12.749,12.806,12.692,12.692,300000.0
2009-04-26 23:10:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:11:00,12.771,12.848,12.712,12.772,350000.0
2009-04-26 23:20:00,12.751,12.828,12.692,12.752,450000.0
2009-04-26 23:26:00,12.821,12.821,12.716,12.804,500000.0
2009-04-26 23:30:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:39:00,12.762,12.847,12.725,12.799,450000.0
2009-04-26 23:40:00,12.754,12.754,12.754,12.754,50000.0
2009-04-26 23:44:00,12.837,12.848,12.747,12.833,500000.0
2009-04-26 23:50:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:55:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:59:00,12.825,12.825,12.778,12.778,200000.0
2009-04-27 00:00:00,12.845,12.901,12.723,12.901,400000.0
2009-04-27 00:01:00,12.914,12.93,12.796,12.93,400000.0
2009-04-27 00:02:00,12.822,12.889,12.751,12.876,650000.0
2009-04-27 00:03:00,12.787,12.862,12.783,12.856,250000.0
2009-04-27 00:04:00,12.841,12.897,12.759,12.897,350000.0
2009-04-27 00:05:00,12.846,12.911,12.781,12.848,450000.0
2009-04-27 00:06:00,12.912,12.932,12.812,12.893,300000.0
2009-04-27 00:07:00,12.882,12.905,12.805,12.826,700000.0
2009-04-27 00:08:00,12.895,12.935,12.895,12.922,150000.0
2009-04-27 00:09:00,12.818,12.927,12.793,12.913,850000.0
2009-04-27 00:10:00,12.925,12.925,12.806,12.918,300000.0
2009-04-27 00:11:00,12.757,12.915,12.728,12.915,550000.0
2009-04-27 00:12:00,12.852,12.912,12.762,12.784,300000.0
2009-04-27 00:13:00,12.946,12.946,12.871,12.901,300000.0
2009-04-27 00:14:00,12.938,12.946,12.864,12.896,400000.0
2009-04-27 00:15:00,12.861,12.933,12.782,12.795,800000.0
2009-04-27 00:16:00,12.932,12.934,12.786,12.934,400000.0
2009-04-27 00:18:00,12.854,12.886,12.783,12.783,300000.0
2009-04-27 00:19:00,12.904,12.964,12.828,12.828,500000.0
2009-04-27 00:20:00,12.847,12.929,12.823,12.86,400000.0
2009-04-27 00:23:00,12.97,12.97,12.892,12.895,300000.0
2009-04-27 00:25:00,12.928,12.945,12.878,12.893,350000.0
2009-04-27 00:26:00,12.898,12.981,12.861,12.877,550000.0
2009-04-27 00:27:00,12.879,12.958,12.87,12.925,400000.0
2009-04-27 00:28:00,12.874,12.932,12.835,12.878,400000.0
2009-04-27 00:29:00,12.956,12.956,12.825,12.863,550000.0
2009-04-27 00:30:00,12.899,12.899,12.837,12.837,200000.0
2009-04-27 00:31:00,12.919,12.919,12.85,12.919,350000.0
2009-04-27 00:32:00,12.932,12.968,12.832,12.962,800000.0
2009-04-27 00:33:00,12.872,12.938,12.822,12.822,550000.0
2009-04-27 00:35:00,12.831,12.937,12.799,12.873,400000.0
2009-04-27 00:36:00,12.96,12.96,12.96,12.96,400000.0
2009-04-27 00:37:00,12.894,12.934,12.825,12.929,400000.0
2009-04-27 00:38:00,12.906,12.958,12.827,12.896,700000.0
2009-04-27 00:39:00,12.886,12.886,12.881,12.881,100000.0
2009-04-27 00:40:00,12.873,12.946,12.798,12.836,750000.0
2009-04-27 00:41:00,12.938,12.955,12.803,12.933,400000.0
2009-04-27 00:45:00,12.95,12.969,12.829,12.969,300000.0
2009-04-27 00:46:00,12.948,12.948,12.854,12.901,150000.0
2009-04-27 00:47:00,12.917,12.962,12.85,12.962,300000.0
2009-04-27 00:48:00,12.903,12.983,12.903,12.978,300000.0
2009-04-27 00:50:00,12.953,13.017,12.883,12.883,800000.0
2009-04-27 00:51:00,12.945,12.945,12.878,12.878,150000.0
2009-04-27 00:53:00,12.884,12.966,12.809,12.917,500000.0
2009-04-27 00:54:00,12.879,12.954,12.807,12.884,400000.0
2009-04-27 00:55:00,12.97,12.97,12.97,12.97,250000.0
2009-04-27 00:56:00,12.959,12.959,12.852,12.922,250000.0
2009-04-27 00:57:00,12.837,12.943,12.837,12.844,300000.0
2009-04-27 00:58:00,12.952,13.131,12.933,13.131,400000.0
2009-04-27 00:59:00,13.12,13.12,12.928,13.036,900000.0
2009-04-27 01:00:00,13.107,13.107,12.913,12.974,250000.0
2009-04-27 01:01:00,13.109,13.163,13.023,13.023,350000.0
2009-04-27 01:02:00,13.112,13.117,13.006,13.103,350000.0
2009-04-27 01:03:00,13.105,13.129,12.987,13.129,350000.0
2009-04-27 01:04:00,13.088,13.13,13.006,13.018,550000.0
2009-04-27 01:05:00,13.019,13.127,13.003,13.01,400000.0
2009-04-27 01:06:00,13.057,13.116,13.009,13.027,350000.0
2009-04-27 01:07:00,13.014,13.17,13.014,13.027,800000.0
2009-04-27 01:08:00,13.012,13.126,13.012,13.117,650000.0
2009-04-27 01:09:00,13.092,13.092,12.909,13.006,550000.0
2009-04-27 01:10:00,13.074,13.095,12.966,12.996,700000.0
2009-04-27 01:11:00,13.08,13.117,12.995,13.071,850000.0
2009-04-27 01:12:00,13.117,13.127,13.017,13.017,400000.0
2009-04-27 01:13:00,13.039,13.144,12.99,13.144,900000.0
2009-04-27 01:14:00,13.098,13.162,13.009,13.114,500000.0
2009-04-27 01:15:00,13.059,13.223,13.057,13.085,500000.0
2009-04-27 01:16:00,13.214,13.215,13.11,13.176,400000.0
2009-04-27 01:17:00,13.171,13.183,13.114,13.183,250000.0
2009-04-27 01:18:00,13.105,13.177,13.021,13.151,700000.0
2009-04-27 01:19:00,13.088,13.218,13.077,13.119,500000.0
2009-04-27 01:20:00,13.008,13.114,13.008,13.114,300000.0
2009-04-27 01:21:00,13.147,13.204,13.09,13.181,600000.0
2009-04-27 01:22:00,13.092,13.144,13.092,13.144,250000.0
2009-04-27 01:23:00,13.039,13.106,13.039,13.084,250000.0
2009-04-27 01:24:00,13.085,13.159,13.055,13.084,400000.0
2009-04-27 01:25:00,13.062,13.193,13.059,13.151,500000.0
2009-04-27 01:26:00,13.06,13.18,12.983,13.061,1000000.0
2009-04-27 01:27:00,13.124,13.152,13.042,13.116,450000.0
2009-04-27 01:28:00,13.075,13.148,13.016,13.016,550000.0
2009-04-27 01:29:00,13.165,13.188,13.041,13.06,800000.0
2009-04-27 01:30:00,13.031,13.031,13.031,13.031,50000.0
2009-04-27 01:32:00,13.105,13.141,13.01,13.141,250000.0
2009-04-27 01:33:00,13.132,13.142,13.017,13.094,350000.0
2009-04-27 01:34:00,13.15,13.15,13.15,13.15,350000.0
2009-04-27 01:36:00,13.031,13.108,12.972,13.032,350000.0
2009-04-27 01:38:00,13.14,13.14,13.14,13.14,400000.0
2009-04-27 01:39:00,13.075,13.165,13.075,13.155,400000.0
2009-04-27 01:40:00,13.0,13.117,13.0,13.002,400000.0
2009-04-27 01:41:00,13.056,13.181,13.046,13.046,400000.0
2009-04-27 01:42:00,13.138,13.149,13.051,13.096,400000.0
2009-04-27 01:43:00,13.128,13.155,13.033,13.033,300000.0
2009-04-27 01:44:00,13.027,13.19,13.027,13.148,600000.0
2009-04-27 01:45:00,13.02,13.128,13.02,13.022,550000.0
2009-04-27 01:46:00,13.118,13.118,12.989,13.029,300000.0
2009-04-27 01:47:00,12.992,13.134,12.992,13.091,650000.0
2009-04-27 01:48:00,13.142,13.16,13.028,13.103,500000.0
2009-04-27 01:49:00,13.123,13.139,13.012,13.11,450000.0
2009-04-27 01:50:00,13.134,13.134,13.0,13.102,400000.0
2009-04-27 01:51:00,13.136,13.152,13.052,13.152,500000.0
2009-04-27 01:52:00,13.059,13.142,12.984,13.142,650000.0
2009-04-27 01:53:00,13.126,13.126,12.973,13.098,400000.0
2009-04-27 01:54:00,13.103,13.143,13.014,13.014,250000.0
2009-04-27 01:55:00,13.079,13.159,13.029,13.122,450000.0
2009-04-27 01:56:00,13.142,13.142,13.001,13.097,400000.0
2009-04-27 01:57:00,13.075,13.14,13.075,13.14,100000.0
2009-04-27 01:58:00,13.073,13.167,13.015,13.134,450000.0
2009-04-27 01:59:00,13.16,13.16,13.16,13.16,450000.0
2009-04-27 02:00:00,13.15,13.15,13.15,13.15,450000.0
2009-04-27 02:01:00,13.149,13.2,13.048,13.085,450000.0
2009-04-27 02:02:00,13.141,13.141,13.067,13.067,100000.0
2009-04-27 02:04:00,13.124,13.157,13.02,13.077,450000.0
2009-04-27 02:06:00,13.137,13.161,13.041,13.161,400000.0
2009-04-27 02:07:00,13.146,13.146,12.997,13.08,650000.0
2009-04-27 02:08:00,13.126,13.162,13.126,13.162,100000.0
2009-04-27 02:09:00,13.113,13.148,13.003,13.148,400000.0
2009-04-27 02:10:00,13.112,13.144,13.009,13.128,450000.0
2009-04-27 02:11:00,13.127,13.181,13.055,13.165,500000.0
2009-04-27 02:12:00,13.095,13.145,12.996,13.006,650000.0
2009-04-27 02:13:00,13.135,13.135,13.006,13.057,300000.0
2009-04-27 02:14:00,13.043,13.146,13.035,13.035,550000.0
2009-04-27 02:15:00,13.116,13.116,12.959,12.997,600000.0
2009-04-27 02:16:00,13.019,13.13,13.001,13.13,300000.0
2009-04-27 02:17:00,13.092,13.136,13.032,13.129,400000.0
2009-04-27 02:18:00,13.053,13.153,13.041,13.041,400000.0
2009-04-27 02:19:00,13.013,13.135,13.008,13.029,400000.0
2009-04-27 02:20:00,13.143,13.151,13.049,13.068,400000.0
2009-04-27 02:21:00,13.006,13.015,13.006,13.015,100000.0
2009-04-27 02:23:00,13.072,13.148,13.012,13.071,350000.0
2009-04-27 02:24:00,13.128,13.128,13.106,13.112,200000.0
2009-04-27 02:25:00,13.128,13.156,13.01,13.113,450000.0
2009-04-27 02:26:00,13.096,13.142,13.03,13.132,350000.0
2009-04-27 02:27:00,13.076,13.085,12.984,12.984,150000.0
2009-04-27 02:28:00,13.105,13.201,13.037,13.111,650000.0
2009-04-27 02:30:00,13.007,13.13,12.94,13.13,700000.0
2009-04-27 02:31:00,13.144,13.147,13.022,13.122,300000.0
2009-04-27 02:33:00,13.04,13.141,12.994,13.026,600000.0
2009-04-27 02:34:00,13.123,13.158,13.041,13.041,150000.0
2009-04-27 02:35:00,13.138,13.143,13.072,13.114,200000.0
2009-04-27 02:38:00,13.15,13.15,13.15,13.15,100000.0
2009-04-27 02:40:00,13.059,13.064,13.059,13.064,100000.0
2009-04-27 02:41:00,13.101,13.129,13.003,13.06,450000.0
2009-04-27 02:42:00,13.134,13.134,13.057,13.108,200000.0
2009-04-27 02:44:00,13.033,13.033,13.033,13.033,50000.0
2009-04-27 02:45:00,13.09,13.164,13.077,13.089,350000.0
2009-04-27 02:46:00,13.156,13.163,13.028,13.083,450000.0
2009-04-27 02:47:00,13.04,13.135,13.04,13.135,300000.0
2009-04-27 02:48:00,13.119,13.192,13.076,13.135,500000.0
2009-04-27 02:49:00,13.03,13.118,13.004,13.116,400000.0
2009-04-27 02:50:00,13.07,13.152,13.036,13.152,350000.0
2009-04-27 02:51:00,13.142,13.142,13.056,13.134,400000.0
2009-04-27 02:52:00,13.037,13.15,13.009,13.148,350000.0
2009-04-27 02:53:00,12.988,13.067,12.988,13.067,100000.0
2009-04-27 02:55:00,13.139,13.139,13.021,13.101,300000.0
2009-04-27 02:57:00,13.12,13.12,13.12,13.12,450000.0
2009-04-27 02:59:00,13.13,13.13,13.13,13.13,450000.0
2009-04-27 03:00:00,13.091,13.122,12.988,13.042,450000.0
2009-04-27 03:01:00,13.13,13.13,13.13,13.13,250000.0
2009-04-27 03:04:00,13.12,13.14,13.093,13.095,250000.0
2009-04-27 03:05:00,13.066,13.154,13.008,13.071,400000.0
2009-04-27 03:06:00,13.091,13.128,12.971,13.035,500000.0
2009-04-27 03:07:00,13.129,13.129,13.066,13.066,250000.0
2009-04-27 03:08:00,13.12,13.12,13.12,13.12,800000.0
2009-04-27 03:09:00,13.023,13.111,13.017,13.104,800000.0
2009-04-27 03:10:00,13.14,13.143,13.032,13.045,350000.0
2009-04-27 03:11:00,13.127,13.127,13.045,13.045,300000.0
2009-04-27 03:12:00,13.113,13.113,13.004,13.069,300000.0
2009-04-27 03:14:00,13.112,13.112,12.972,13.093,300000.0
2009-04-27 03:15:00,13.1,13.137,13.011,13.137,350000.0
2009-04-27 03:16:00,13.003,13.123,12.964,12.987,550000.0
2009-04-27 03:17:00,13.104,13.111,12.952,12.952,350000.0
2009-04-27 03:18:00,13.097,13.126,12.974,13.102,400000.0
2009-04-27 03:19:00,13.006,13.124,12.982,13.046,750000.0
2009-04-27 03:20:00,13.018,13.029,13.018,13.029,100000.0
2009-04-27 03:21:00,13.034,13.091,12.949,13.036,700000.0
2009-04-27 03:23:00,13.078,13.081,12.954,13.048,350000.0
2009-04-27 03:24:00,13.001,13.105,12.949,12.99,400000.0
2009-04-27 03:25:00,13.09,13.09,13.09,13.09,550000.0
2009-04-27 03:26:00,12.984,13.117,12.984,13.022,550000.0
2009-04-27 03:27:00,13.097,13.097,12.945,13.055,800000.0
2009-04-27 03:28:00,13.09,13.09,13.09,13.09,300000.0
2009-04-27 03:30:00,12.976,13.083,12.928,13.083,300000.0
2009-04-27 03:31:00,12.999,13.047,12.942,12.989,400000.0
2009-04-27 03:32:00,13.049,13.059,12.97,12.992,400000.0
2009-04-27 03:33:00,12.989,13.105,12.966,13.015,550000.0
2009-04-27 03:34:00,12.999,13.042,12.971,13.042,350000.0
2009-04-27 03:35:00,13.01,13.064,12.964,12.964,400000.0
2009-04-27 03:36:00,13.011,13.094,12.992,13.094,300000.0
2009-04-27 03:37:00,13.088,13.088,12.989,13.054,350000.0
2009-04-27 03:38:00,13.041,13.09,12.998,13.09,400000.0
2009-04-27 03:39:00,13.008,13.081,12.966,13.002,400000.0
2009-04-27 03:40:00,12.955,13.063,12.953,13.052,500000.0
2009-04-27 03:41:00,13.052,13.052,13.009,13.009,150000.0
2009-04-27 03:43:00,13.081,13.081,12.954,12.954,150000.0
2009-04-27 03:44:00,13.087,13.132,13.007,13.026,450000.0
2009-04-27 03:48:00,12.985,13.092,12.955,12.955,400000.0
2009-04-27 03:50:00,13.079,13.101,12.961,13.101,650000.0
2009-04-27 03:52:00,13.025,13.093,13.025,13.054,350000.0
2009-04-27 03:53:00,13.082,13.082,13.082,13.082,100000.0
2009-04-27 03:54:00,13.018,13.066,12.948,13.011,400000.0
2009-04-27 03:57:00,13.083,13.121,12.993,13.038,450000.0
2009-04-27 04:00:00,13.076,13.076,13.076,13.076,50000.0
2009-04-27 04:01:00,13.048,13.066,12.921,12.996,450000.0
2009-04-27 04:02:00,13.009,13.009,13.009,13.009,50000.0
2009-04-27 04:05:00,13.046,13.073,12.928,12.995,450000.0
2009-04-27 04:07:00,13.042,13.068,12.938,12.992,450000.0
2009-04-27 04:10:00,12.992,13.064,12.992,13.064,100000.0
2009-04-27 04:11:00,13.022,13.05,12.92,12.97,450000.0
2009-04-27 04:13:00,12.981,13.038,12.981,13.002,250000.0
2009-04-27 04:14:00,12.97,13.038,12.96,12.995,450000.0
2009-04-27 04:17:00,13.048,13.058,12.961,12.987,400000.0
2009-04-27 04:20:00,13.041,13.072,12.938,12.992,450000.0
2009-04-27 04:22:00,13.069,13.076,13.069,13.072,150000.0
2009-04-27 04:25:00,13.002,13.002,12.945,12.945,100000.0
2009-04-27 04:26:00,13.038,13.056,12.917,12.982,450000.0
2009-04-27 04:30:00,13.064,13.064,13.064,13.064,50000.0
2009-04-27 04:31:00,13.062,13.102,12.965,13.018,450000.0
2009-04-27 04:38:00,13.038,13.038,12.928,13.003,200000.0
2009-04-27 04:39:00,13.02,13.111,12.965,13.014,450000.0
2009-04-27 04:40:00,13.087,13.087,12.944,13.046,550000.0
2009-04-27 04:41:00,12.957,13.077,12.957,13.042,250000.0
2009-04-27 04:43:00,13.068,13.081,12.943,13.067,350000.0
2009-04-27 04:45:00,12.965,13.075,12.965,13.075,150000.0
2009-04-27 04:46:00,13.08,13.08,13.08,13.08,300000.0
2009-04-27 04:47:00,12.936,13.062,12.936,13.044,300000.0
2009-04-27 04:50:00,12.957,13.057,12.957,13.031,250000.0
2009-04-27 04:51:00,12.943,12.998,12.943,12.998,100000.0
2009-04-27 04:54:00,13.07,13.07,13.07,13.07,250000.0
2009-04-27 04:58:00,13.056,13.056,12.906,12.942,250000.0
2009-04-27 04:59:00,12.932,13.046,12.932,12.989,300000.0
2009-04-27 05:00:00,12.968,13.084,12.968,13.084,250000.0
2009-04-27 05:01:00,13.084,13.084,12.968,13.0,400000.0
2009-04-27 05:02:00,13.102,13.102,12.978,12.983,400000.0
2009-04-27 05:06:00,13.08,13.08,13.08,13.08,1000000.0
2009-04-27 05:09:00,13.071,13.144,12.98,12.999,1000000.0
2009-04-27 05:10:00,12.921,13.069,12.921,12.986,250000.0
2009-04-27 05:11:00,12.984,13.063,12.974,13.047,250000.0
2009-04-27 05:13:00,13.011,13.092,12.964,13.015,350000.0
2009-04-27 05:14:00,12.986,13.113,12.986,13.039,200000.0
2009-04-27 05:19:00,13.013,13.083,12.941,12.941,700000.0
2009-04-27 05:20:00,13.096,13.102,13.096,13.102,100000.0
2009-04-27 05:21:00,13.095,13.095,12.999,13.032,350000.0
2009-04-27 05:23:00,13.089,13.089,12.929,13.004,300000.0
2009-04-27 05:24:00,13.097,13.097,13.021,13.021,100000.0
2009-04-27 05:25:00,13.008,13.008,12.988,12.988,100000.0
2009-04-27 05:29:00,12.979,13.097,12.979,13.066,200000.0
2009-04-27 05:30:00,13.082,13.082,12.967,13.031,400000.0
2009-04-27 05:31:00,13.015,13.015,12.98,12.98,100000.0
2009-04-27 05:32:00,13.025,13.103,12.973,12.995,350000.0
2009-04-27 05:33:00,13.1,13.1,13.1,13.1,450000.0
2009-04-27 05:34:00,13.099,13.147,13.01,13.052,450000.0
2009-04-27 05:38:00,13.09,13.09,13.09,13.09,350000.0
2009-04-27 05:39:00,13.011,13.098,12.992,13.071,350000.0
2009-04-27 05:40:00,13.009,13.086,12.963,13.086,350000.0
2009-04-27 05:41:00,13.025,13.092,13.025,13.041,250000.0
2009-04-27 05:42:00,13.068,13.154,12.994,13.066,550000.0
2009-04-27 05:43:00,13.115,13.13,13.039,13.088,400000.0
2009-04-27 05:44:00,13.051,13.112,12.984,13.01,350000.0
2009-04-27 05:45:00,13.094,13.094,13.0,13.069,550000.0
2009-04-27 05:47:00,12.97,13.077,12.95,13.05,500000.0
2009-04-27 05:49:00,13.11,13.11,13.11,13.11,350000.0
2009-04-27 05:50:00,13.064,13.068,12.946,13.068,350000.0
2009-04-27 05:52:00,13.104,13.104,13.007,13.063,300000.0
2009-04-27 05:53:00,13.025,13.096,13.005,13.083,350000.0
2009-04-27 05:54:00,13.093,13.093,13.052,13.052,100000.0
2009-04-27 05:57:00,12.946,13.094,12.946,13.094,550000.0
2009-04-27 05:58:00,13.1,13.1,13.1,13.1,400000.0
2009-04-27 06:00:00,13.065,13.065,12.956,13.039,400000.0
2009-04-27 06:01:00,13.14,13.14,13.14,13.14,400000.0
2009-04-27 06:02:00,13.103,13.108,12.99,13.083,400000.0
2009-04-27 06:03:00,13.021,13.134,13.021,13.105,300000.0
2009-04-27 06:04:00,12.978,13.104,12.978,13.104,250000.0
2009-04-27 06:07:00,13.046,13.111,12.985,13.046,450000.0
2009-04-27 06:08:00,13.071,13.105,12.967,13.105,550000.0
2009-04-27 06:09:00,12.988,13.098,12.988,13.056,400000.0
2009-04-27 06:10:00,12.982,13.109,12.968,13.109,400000.0
2009-04-27 06:11:00,13.007,13.095,12.966,13.095,300000.0
2009-04-27 06:17:00,12.976,13.094,12.951,13.051,550000.0
2009-04-27 06:18:00,13.073,13.108,12.986,13.076,700000.0
2009-04-27 06:19:00,13.12,13.12,13.12,13.12,350000.0
2009-04-27 06:20:00,13.041,13.076,13.034,13.076,350000.0
2009-04-27 06:21:00,13.081,13.087,12.946,13.045,500000.0
2009-04-27 06:23:00,13.09,13.099,12.974,13.094,350000.0
2009-04-27 06:24:00,12.982,13.104,12.965,13.078,250000.0
2009-04-27 06:25:00,13.087,13.125,12.968,12.968,350000.0
2009-04-27 06:26:00,13.084,13.084,13.084,13.084,50000.0
2009-04-27 06:28:00,13.048,13.048,13.048,13.048,100000.0
2009-04-27 06:29:00,13.077,13.084,12.943,12.943,450000.0
2009-04-27 06:30:00,12.924,13.054,12.919,12.939,550000.0
2009-04-27 06:31:00,12.985,13.044,12.96,12.999,350000.0
2009-04-27 06:32:00,12.991,13.1,12.97,13.067,500000.0
2009-04-27 06:33:00,12.974,13.025,12.915,13.003,500000.0
2009-04-27 06:34:00,12.976,13.052,12.976,13.016,350000.0
2009-04-27 06:35:00,12.938,13.062,12.938,13.062,100000.0
2009-04-27 06:36:00,13.02,13.06,12.924,13.06,500000.0
2009-04-27 06:37:00,12.983,13.064,12.964,12.979,350000.0
2009-04-27 06:38:00,13.055,13.056,12.963,13.056,500000.0
2009-04-27 06:39:00,13.055,13.068,12.95,13.068,400000.0
2009-04-27 06:40:00,12.963,13.032,12.909,13.02,550000.0
2009-04-27 06:41:00,12.951,13.054,12.951,13.053,450000.0
2009-04-27 06:42:00,12.957,13.075,12.957,13.007,800000.0
2009-04-27 06:43:00,12.987,13.02,12.913,13.02,250000.0
2009-04-27 06:44:00,13.065,13.065,12.948,13.035,400000.0
2009-04-27 06:45:00,12.982,13.074,12.936,12.936,400000.0
2009-04-27 06:46:00,13.047,13.07,12.949,13.065,350000.0
2009-04-27 06:47:00,12.951,13.069,12.951,12.951,400000.0
2009-04-27 06:48:00,13.032,13.068,12.988,12.988,400000.0
2009-04-27 06:49:00,12.953,13.053,12.953,13.053,350000.0
2009-04-27 06:50:00,13.001,13.082,12.98,12.987,400000.0
2009-04-27 06:51:00,13.026,13.067,12.962,13.027,450000.0
2009-04-27 06:52:00,13.006,13.008,12.945,13.008,350000.0
2009-04-27 06:53:00,13.018,13.019,12.982,13.019,250000.0
2009-04-27 06:54:00,13.03,13.075,12.968,12.968,400000.0
2009-04-27 06:55:00,12.977,13.081,12.961,12.998,400000.0
2009-04-27 06:56:00,12.999,13.007,12.912,12.96,350000.0
2009-04-27 06:58:00,12.934,13.045,12.934,13.015,550000.0
2009-04-27 06:59:00,13.046,13.046,12.887,12.992,550000.0
2009-04-27 07:00:00,13.023,13.023,13.023,13.023,50000.0
2009-04-27 07:02:00,13.069,13.095,12.977,12.977,500000.0
2009-04-27 07:03:00,13.017,13.074,12.957,12.97,550000.0
2009-04-27 07:04:00,12.99,13.041,12.929,12.929,550000.0
2009-04-27 07:05:00,13.053,13.063,12.902,13.063,550000.0
2009-04-27 07:06:00,13.056,13.056,12.907,12.992,350000.0
2009-04-27 07:07:00,13.058,13.067,13.014,13.014,500000.0
2009-04-27 07:08:00,12.97,13.061,12.943,13.015,550000.0
2009-04-27 07:09:00,13.005,13.02,12.95,13.016,350000.0
2009-04-27 07:10:00,12.969,13.031,12.966,13.018,450000.0
2009-04-27 07:11:00,13.025,13.025,12.916,12.944,250000.0
2009-04-27 07:12:00,12.973,13.011,12.964,12.981,350000.0
2009-04-27 07:13:00,12.997,12.997,12.941,12.961,250000.0
2009-04-27 07:14:00,12.95,13.033,12.91,12.91,200000.0
2009-04-27 07:15:00,12.958,13.03,12.893,12.952,350000.0
2009-04-27 07:16:00,13.06,13.06,13.06,13.06,350000.0
2009-04-27 07:17:00,13.05,13.05,13.05,13.05,350000.0
2009-04-27 07:18:00,12.993,13.036,12.962,12.992,350000.0
2009-04-27 07:19:00,13.026,13.026,12.94,12.957,400000.0
2009-04-27 07:20:00,12.86,12.928,12.86,12.914,350000.0
2009-04-27 07:21:00,12.979,12.997,12.866,12.997,500000.0
2009-04-27 07:22:00,12.962,13.034,12.893,12.959,550000.0
2009-04-27 07:23:00,12.926,12.99,12.854,12.985,300000.0
2009-04-27 07:24:00,12.893,12.996,12.88,12.88,350000.0
2009-04-27 07:25:00,12.931,13.015,12.898,12.964,350000.0
2009-04-27 07:26:00,12.977,13.008,12.9,12.9,350000.0
2009-04-27 07:27:00,12.99,13.063,12.893,12.901,550000.0
2009-04-27 07:28:00,12.98,13.053,12.912,12.993,550000.0
2009-04-27 07:29:00,12.989,13.03,12.926,12.956,350000.0
2009-04-27 07:30:00,12.917,13.027,12.917,12.993,350000.0
2009-04-27 07:31:00,13.019,13.019,12.885,12.885,450000.0
2009-04-27 07:32:00,12.921,12.987,12.852,12.987,400000.0
2009-04-27 07:33:00,13.013,13.019,12.909,13.018,500000.0
2009-04-27 07:34:00,13.001,13.054,12.945,13.036,400000.0
2009-04-27 07:35:00,13.019,13.019,12.905,12.955,350000.0
2009-04-27 07:36:00,13.013,13.013,12.881,12.909,350000.0
2009-04-27 07:37:00,12.975,13.008,12.907,13.006,550000.0
2009-04-27 07:39:00,13.013,13.031,12.893,12.978,400000.0
2009-04-27 07:40:00,12.948,13.005,12.846,12.982,550000.0
2009-04-27 07:41:00,13.011,13.054,12.91,13.044,500000.0
2009-04-27 07:42:00,12.887,13.065,12.887,13.025,350000.0
2009-04-27 07:43:00,13.052,13.052,12.91,13.014,400000.0
2009-04-27 07:44:00,13.049,13.055,12.95,13.042,350000.0
2009-04-27 07:45:00,12.952,13.068,12.933,13.047,1000000.0
2009-04-27 07:46:00,12.935,13.029,12.919,13.017,350000.0
2009-04-27 07:47:00,12.994,13.065,12.931,12.95,400000.0
2009-04-27 07:48:00,13.041,13.041,12.916,12.974,800000.0
2009-04-27 07:49:00,13.048,13.062,13.006,13.059,350000.0
2009-04-27 07:50:00,12.906,13.044,12.894,13.044,900000.0
2009-04-27 07:51:00,12.986,13.055,12.942,12.942,350000.0
2009-04-27 07:52:00,13.009,13.051,12.903,12.994,400000.0
2009-04-27 07:53:00,13.09,13.09,13.09,13.09,500000.0
2009-04-27 07:54:00,13.011,13.063,12.985,13.041,500000.0
2009-04-27 07:55:00,13.003,13.076,12.947,12.947,500000.0
2009-04-27 07:56:00,13.026,13.069,12.916,12.977,800000.0
2009-04-27 07:57:00,13.012,13.036,12.949,13.023,400000.0
2009-04-27 07:58:00,12.972,13.042,12.926,12.982,850000.0
2009-04-27 07:59:00,13.047,13.052,12.918,13.052,350000.0
2009-04-27 08:00:00,13.033,13.049,12.941,13.046,550000.0
2009-04-27 08:01:00,13.059,13.089,12.976,13.059,350000.0
2009-04-27 08:02:00,12.97,13.072,12.97,13.072,450000.0
2009-04-27 08:03:00,13.076,13.076,12.947,12.983,400000.0
2009-04-27 08:04:00,13.013,13.086,12.96,12.999,400000.0
2009-04-27 08:05:00,13.04,13.076,12.972,13.053,400000.0
2009-04-27 08:06:00,13.071,13.072,12.964,13.024,400000.0
2009-04-27 08:07:00,12.946,13.075,12.918,13.075,500000.0
2009-04-27 08:08:00,13.024,13.1,12.982,13.01,400000.0
2009-04-27 08:09:00,13.084,13.084,12.952,13.056,500000.0
2009-04-27 08:10:00,12.999,13.069,12.961,13.069,350000.0
2009-04-27 08:11:00,12.999,13.052,12.952,13.031,500000.0
2009-04-27 08:12:00,12.962,13.054,12.953,13.026,350000.0
2009-04-27 08:13:00,12.974,13.072,12.924,13.072,550000.0
2009-04-27 08:14:00,13.015,13.059,12.944,12.944,500000.0
2009-04-27 08:15:00,13.082,13.099,12.97,13.068,550000.0
2009-04-27 08:16:00,13.1,13.11,13.1,13.11,500000.0
2009-04-27 08:17:00,12.941,13.053,12.941,13.036,500000.0
2009-04-27 08:18:00,13.046,13.079,12.955,12.955,400000.0
2009-04-27 08:19:00,12.935,13.051,12.924,12.978,700000.0
2009-04-27 08:20:00,12.998,13.076,12.968,12.981,500000.0
2009-04-27 08:21:00,12.998,13.056,12.937,13.056,450000.0
2009-04-27 08:22:00,13.023,13.058,12.952,12.952,500000.0
2009-04-27 08:23:00,12.995,13.052,12.983,13.009,350000.0
2009-04-27 08:24:00,12.987,13.041,12.971,13.041,350000.0
2009-04-27 08:25:00,12.978,13.081,12.968,13.01,650000.0
2009-04-27 08:26:00,13.1,13.1,13.1,13.1,400000.0
2009-04-27 08:28:00,13.09,13.09,13.09,13.09,400000.0
2009-04-27 08:29:00,13.023,13.023,12.906,12.927,400000.0
2009-04-27 08:30:00,12.933,13.035,12.933,12.972,400000.0
2009-04-27 08:31:00,12.928,12.993,12.913,12.919,500000.0
2009-04-27 08:32:00,12.938,13.025,12.885,12.93,500000.0
2009-04-27 08:33:00,12.977,13.045,12.933,12.966,500000.0
2009-04-27 08:34:00,12.945,13.065,12.883,12.883,500000.0
2009-04-27 08:35:00,13.05,13.074,12.936,13.001,550000.0
2009-04-27 08:36:00,12.938,13.039,12.919,13.019,450000.0
2009-04-27 08:37:00,12.994,13.007,12.884,13.007,450000.0
2009-04-27 08:38:00,13.007,13.057,12.95,12.984,500000.0
2009-04-27 08:39:00,12.961,13.042,12.937,12.973,550000.0
2009-04-27 08:40:00,13.027,13.048,12.944,12.985,350000.0
2009-04-27 08:41:00,12.991,13.074,12.957,13.074,350000.0
2009-04-27 08:42:00,13.01,13.046,12.915,12.935,550000.0
2009-04-27 08:43:00,12.955,13.033,12.916,12.921,350000.0
2009-04-27 08:44:00,12.969,13.047,12.928,12.983,550000.0
2009-04-27 08:46:00,13.014,13.055,12.929,12.955,600000.0
2009-04-27 08:47:00,12.936,13.0,12.913,13.0,350000.0
2009-04-27 08:48:00,13.054,13.054,12.97,13.048,550000.0
2009-04-27 08:50:00,12.988,13.036,12.902,13.0,500000.0
2009-04-27 08:54:00,12.918,13.06,12.918,12.986,450000.0
2009-04-27 08:55:00,13.048,13.048,12.868,12.958,500000.0
2009-04-27 08:56:00,12.906,13.052,12.906,12.916,550000.0
2009-04-27 08:57:00,13.029,13.029,12.891,12.891,400000.0
2009-04-27 08:58:00,13.012,13.024,12.882,13.009,450000.0
2009-04-27 08:59:00,13.009,13.017,12.967,12.968,350000.0
2009-04-27 09:00:00,12.968,13.075,12.968,12.993,600000.0
2009-04-27 09:01:00,13.013,13.021,12.935,12.965,400000.0
2009-04-27 09:02:00,12.99,13.015,12.908,12.951,500000.0
2009-04-27 09:03:00,12.903,13.003,12.867,12.983,550000.0
2009-04-27 09:04:00,12.981,13.021,12.913,12.946,350000.0
2009-04-27 09:05:00,13.05,13.077,12.939,12.939,750000.0
2009-04-27 09:06:00,12.907,13.033,12.907,13.03,550000.0
2009-04-27 09:07:00,12.919,13.007,12.871,12.917,500000.0
2009-04-27 09:08:00,13.017,13.017,12.884,13.001,550000.0
2009-04-27 09:09:00,12.988,13.057,12.915,13.034,950000.0
2009-04-27 09:10:00,12.97,13.056,12.898,12.964,450000.0
2009-04-27 09:11:00,13.007,13.044,12.912,13.044,500000.0
2009-04-27 09:12:00,12.921,13.024,12.877,12.976,650000.0
2009-04-27 09:13:00,12.898,13.013,12.892,13.009,400000.0
2009-04-27 09:14:00,12.98,13.043,12.908,13.043,350000.0
2009-04-27 09:15:00,13.014,13.014,12.869,12.899,400000.0
2009-04-27 09:16:00,13.063,13.071,12.948,12.948,450000.0
2009-04-27 09:17:00,12.956,13.056,12.944,13.056,400000.0
2009-04-27 09:18:00,12.93,13.07,12.927,12.931,400000.0
2009-04-27 09:19:00,12.926,13.02,12.87,13.014,600000.0
2009-04-27 09:20:00,13.018,13.054,13.015,13.015,250000.0
2009-04-27 09:21:00,12.957,13.004,12.895,12.958,600000.0
2009-04-27 09:22:00,13.038,13.038,12.905,12.995,600000.0
2009-04-27 09:23:00,13.025,13.064,12.954,12.991,600000.0
2009-04-27 09:24:00,12.994,13.051,12.921,13.028,550000.0
2009-04-27 09:25:00,12.933,13.091,12.933,13.018,550000.0
2009-04-27 09:26:00,12.987,13.04,12.919,12.948,600000.0
2009-04-27 09:27:00,13.002,13.042,12.938,13.042,500000.0
2009-04-27 09:28:00,12.944,12.996,12.944,12.996,100000.0
2009-04-27 09:29:00,12.963,13.04,12.929,13.035,450000.0
2009-04-27 09:30:00,12.954,13.02,12.923,12.953,700000.0
2009-04-27 09:31:00,12.948,13.047,12.914,12.921,450000.0
2009-04-27 09:32:00,13.057,13.057,12.972,13.046,350000.0
2009-04-27 09:33:00,13.008,13.036,12.916,13.023,400000.0
2009-04-27 09:34:00,13.08,13.09,13.08,13.09,550000.0
2009-04-27 09:35:00,12.92,13.058,12.92,13.026,550000.0
2009-04-27 09:36:00,12.94,13.09,12.94,13.061,400000.0
2009-04-27 09:37:00,13.08,13.09,13.08,13.08,700000.0
2009-04-27 09:38:00,13.09,13.09,13.08,13.08,700000.0
2009-04-27 09:39:00,12.97,13.078,12.958,12.982,700000.0
2009-04-27 09:40:00,13.03,13.112,12.959,12.959,400000.0
2009-04-27 09:41:00,13.08,13.08,13.07,13.07,350000.0
2009-04-27 09:42:00,12.941,13.039,12.929,12.929,350000.0
2009-04-27 09:43:00,13.014,13.037,12.881,12.96,450000.0
2009-04-27 09:44:00,12.975,13.021,12.947,12.965,600000.0
2009-04-27 09:45:00,12.897,13.031,12.897,12.994,650000.0
2009-04-27 09:46:00,13.023,13.023,12.865,12.899,350000.0
2009-04-27 09:47:00,12.931,12.993,12.895,12.904,400000.0
2009-04-27 09:48:00,13.01,13.01,12.879,12.954,650000.0
2009-04-27 09:49:00,13.004,13.039,12.934,12.934,350000.0
2009-04-27 09:50:00,12.976,13.018,12.905,13.018,450000.0
2009-04-27 09:52:00,12.938,13.02,12.905,13.014,550000.0
2009-04-27 09:53:00,12.973,13.006,12.852,12.933,500000.0
2009-04-27 09:54:00,12.943,12.984,12.871,12.93,450000.0
2009-04-27 09:55:00,12.938,13.034,12.925,12.94,350000.0
2009-04-27 09:56:00,12.875,13.007,12.855,12.855,550000.0
2009-04-27 09:57:00,12.939,13.058,12.924,12.992,750000.0
2009-04-27 09:58:00,12.978,13.041,12.919,12.963,350000.0
2009-04-27 09:59:00,12.857,13.016,12.857,12.951,650000.0
2009-04-27 10:00:00,12.952,13.061,12.927,12.974,600000.0
2009-04-27 10:01:00,13.043,13.043,12.903,12.903,350000.0
2009-04-27 10:02:00,13.036,13.036,12.908,12.989,400000.0
2009-04-27 10:03:00,13.028,13.028,12.906,12.906,350000.0
2009-04-27 10:04:00,13.004,13.052,12.919,13.052,400000.0
2009-04-27 10:05:00,12.989,13.03,12.914,13.005,450000.0
2009-04-27 10:06:00,12.923,13.079,12.923,12.951,700000.0
2009-04-27 10:07:00,13.034,13.058,12.939,13.047,450000.0
2009-04-27 10:08:00,13.029,13.058,12.933,12.938,500000.0
2009-04-27 10:09:00,13.042,13.113,12.982,13.049,600000.0
2009-04-27 10:10:00,12.948,13.068,12.94,13.014,600000.0
2009-04-27 10:11:00,12.959,12.999,12.91,12.953,400000.0
2009-04-27 10:12:00,12.974,13.124,12.94,13.07,500000.0
2009-04-27 10:13:00,12.956,13.042,12.909,13.042,750000.0
2009-04-27 10:14:00,12.984,13.058,12.981,13.054,400000.0
2009-04-27 10:15:00,12.931,13.042,12.931,13.017,350000.0
2009-04-27 10:16:00,13.054,13.058,12.923,13.05,500000.0
2009-04-27 10:17:00,12.975,13.054,12.956,12.976,350000.0
2009-04-27 10:18:00,12.961,13.035,12.874,12.985,550000.0
2009-04-27 10:19:00,13.067,13.076,12.939,13.076,450000.0
2009-04-27 10:20:00,12.973,13.021,12.937,12.959,550000.0
2009-04-27 10:21:00,12.915,13.024,12.915,13.021,650000.0
2009-04-27 10:22:00,13.028,13.065,12.954,13.025,400000.0
2009-04-27 10:23:00,13.009,13.009,12.886,12.895,550000.0
2009-04-27 10:24:00,12.912,13.06,12.912,12.942,450000.0
2009-04-27 10:25:00,12.956,13.013,12.915,13.013,500000.0
2009-04-27 10:26:00,12.987,13.043,12.915,12.915,350000.0
2009-04-27 10:27:00,12.965,12.981,12.865,12.865,400000.0
2009-04-27 10:28:00,12.94,13.02,12.884,12.933,350000.0
2009-04-27 10:29:00,12.966,13.003,12.865,12.983,500000.0
2009-04-27 10:30:00,12.947,12.993,12.924,12.924,350000.0
2009-04-27 10:31:00,12.891,12.998,12.867,12.984,450000.0
2009-04-27 10:32:00,13.029,13.029,12.874,12.918,400000.0
2009-04-27 10:33:00,12.997,13.01,12.896,12.991,550000.0
2009-04-27 10:34:00,13.015,13.021,12.866,12.914,700000.0
2009-04-27 10:35:00,12.967,12.998,12.876,12.998,350000.0
2009-04-27 10:36:00,12.879,13.005,12.872,12.999,450000.0
2009-04-27 10:37:00,12.958,12.992,12.841,12.903,500000.0
2009-04-27 10:38:00,12.887,13.015,12.887,12.913,400000.0
2009-04-27 10:39:00,12.904,13.022,12.86,12.86,400000.0
2009-04-27 10:40:00,12.905,13.016,12.861,12.897,400000.0
2009-04-27 10:41:00,12.989,12.989,12.856,12.939,350000.0
2009-04-27 10:42:00,13.01,13.01,13.0,13.0,550000.0
2009-04-27 10:43:00,12.958,12.985,12.871,12.956,550000.0
2009-04-27 10:44:00,12.867,13.008,12.867,12.966,550000.0
2009-04-27 10:45:00,12.865,12.993,12.865,12.959,350000.0
2009-04-27 10:46:00,12.899,12.997,12.869,12.918,550000.0
2009-04-27 10:47:00,12.953,12.997,12.86,12.997,450000.0
2009-04-27 10:48:00,12.978,12.982,12.877,12.965,450000.0
2009-04-27 10:49:00,12.96,13.012,12.88,12.99,500000.0
2009-04-27 10:50:00,12.953,12.992,12.884,12.884,450000.0
2009-04-27 10:51:00,13.01,13.01,13.0,13.0,500000.0
2009-04-27 10:52:00,12.932,13.026,12.885,12.953,500000.0
2009-04-27 10:53:00,12.956,12.981,12.861,12.943,450000.0
2009-04-27 10:54:00,12.953,12.953,12.845,12.882,550000.0
2009-04-27 10:55:00,13.01,13.01,13.01,13.01,450000.0
2009-04-27 10:56:00,12.951,13.003,12.951,12.996,450000.0
2009-04-27 10:57:00,12.888,13.009,12.874,12.963,350000.0
2009-04-27 10:58:00,13.0,13.0,12.878,12.908,350000.0
2009-04-27 10:59:00,12.98,12.995,12.857,12.857,450000.0
2009-04-27 11:00:00,12.917,12.996,12.846,12.89,350000.0
2009-04-27 11:01:00,12.931,13.008,12.864,12.989,600000.0
2009-04-27 11:02:00,12.908,13.037,12.883,12.962,350000.0
2009-04-27 11:03:00,12.91,13.006,12.889,12.994,550000.0
2009-04-27 11:04:00,12.977,12.977,12.877,12.957,600000.0
2009-04-27 11:05:00,12.857,12.991,12.857,12.991,550000.0
2009-04-27 11:06:00,12.986,12.991,12.863,12.991,500000.0
2009-04-27 11:07:00,12.91,13.026,12.872,12.91,450000.0
2009-04-27 11:08:00,12.951,12.989,12.89,12.911,400000.0
2009-04-27 11:09:00,12.937,12.962,12.854,12.948,500000.0
2009-04-27 11:10:00,12.879,12.946,12.838,12.838,400000.0
2009-04-27 11:11:00,12.893,13.037,12.893,12.975,350000.0
2009-04-27 11:12:00,12.932,12.982,12.883,12.965,450000.0
2009-04-27 11:13:00,12.983,12.983,12.84,12.947,400000.0
2009-04-27 11:14:00,12.878,13.002,12.86,12.918,550000.0
2009-04-27 11:15:00,12.888,12.975,12.854,12.854,350000.0
2009-04-27 11:16:00,12.892,13.01,12.875,12.875,350000.0
2009-04-27 11:17:00,13.026,13.026,12.882,12.938,400000.0
2009-04-27 11:19:00,12.905,13.016,12.881,13.016,550000.0
2009-04-27 11:20:00,12.894,13.058,12.894,13.009,400000.0
2009-04-27 11:21:00,12.919,13.007,12.919,13.004,550000.0
2009-04-27 11:22:00,12.928,13.012,12.901,12.901,350000.0
2009-04-27 11:23:00,12.931,12.999,12.869,12.886,500000.0
2009-04-27 11:24:00,12.92,13.025,12.905,12.905,450000.0
2009-04-27 11:25:00,12.901,13.001,12.878,13.001,400000.0
2009-04-27 11:26:00,12.893,12.974,12.847,12.974,400000.0
2009-04-27 11:27:00,12.874,12.988,12.874,12.988,500000.0
2009-04-27 11:28:00,12.878,12.962,12.863,12.955,350000.0
2009-04-27 11:29:00,12.947,12.973,12.848,12.859,550000.0
2009-04-27 11:30:00,12.864,12.976,12.864,12.9,450000.0
2009-04-27 11:31:00,12.923,13.02,12.896,12.917,450000.0
2009-04-27 11:32:00,12.878,12.985,12.878,12.921,400000.0
2009-04-27 11:33:00,12.912,13.015,12.894,12.894,500000.0
2009-04-27 11:34:00,12.925,12.954,12.858,12.937,400000.0
2009-04-27 11:35:00,12.857,13.006,12.857,12.915,350000.0
2009-04-27 11:36:00,12.928,12.932,12.815,12.815,550000.0
2009-04-27 11:37:00,12.906,12.962,12.862,12.929,350000.0
2009-04-27 11:38:00,12.901,12.958,12.811,12.834,500000.0
2009-04-27 11:40:00,12.882,12.973,12.879,12.951,550000.0
2009-04-27 11:41:00,12.919,12.994,12.906,12.945,350000.0
2009-04-27 11:42:00,12.948,12.983,12.847,12.847,500000.0
2009-04-27 11:43:00,12.887,12.986,12.858,12.986,450000.0
2009-04-27 11:44:00,12.87,12.98,12.87,12.965,500000.0
2009-04-27 11:45:00,12.979,12.979,12.876,12.889,400000.0
2009-04-27 11:46:00,12.936,12.974,12.843,12.907,400000.0
2009-04-27 11:47:00,12.946,12.965,12.826,12.913,400000.0
2009-04-27 11:48:00,12.916,13.001,12.916,12.955,450000.0
2009-04-27 11:50:00,12.9,12.971,12.843,12.971,350000.0
2009-04-27 11:51:00,12.885,12.984,12.871,12.904,550000.0
2009-04-27 11:52:00,12.828,12.975,12.828,12.957,500000.0
2009-04-27 11:53:00,12.967,13.0,12.885,12.991,500000.0
2009-04-27 11:54:00,12.995,12.995,12.856,12.89,400000.0
2009-04-27 11:55:00,12.941,13.001,12.899,13.001,350000.0
2009-04-27 11:57:00,12.933,13.01,12.876,12.876,550000.0
2009-04-27 11:58:00,12.868,12.989,12.862,12.989,350000.0
2009-04-27 11:59:00,12.88,12.985,12.863,12.863,350000.0
2009-04-27 12:00:00,12.966,12.984,12.891,12.984,550000.0
2009-04-27 12:01:00,12.947,12.985,12.852,12.862,750000.0
2009-04-27 12:02:00,12.975,12.994,12.919,12.971,300000.0
2009-04-27 12:03:00,12.924,13.022,12.891,12.891,500000.0
2009-04-27 12:04:00,12.899,12.955,12.857,12.893,400000.0
2009-04-27 12:05:00,12.961,12.965,12.867,12.867,350000.0
2009-04-27 12:06:00,12.934,12.97,12.864,12.955,500000.0
2009-04-27 12:07:00,12.932,12.978,12.887,12.964,450000.0
2009-04-27 12:08:00,12.914,13.024,12.914,12.984,550000.0
2009-04-27 12:09:00,12.906,13.011,12.906,12.974,500000.0
2009-04-27 12:10:00,12.966,12.986,12.891,12.937,400000.0
2009-04-27 12:11:00,12.895,12.98,12.88,12.896,550000.0
2009-04-27 12:12:00,12.854,12.995,12.854,12.876,350000.0
2009-04-27 12:13:00,13.031,13.054,12.893,12.99,400000.0
2009-04-27 12:14:00,12.932,13.009,12.896,13.009,350000.0
2009-04-27 12:15:00,12.912,12.962,12.901,12.911,400000.0
2009-04-27 12:16:00,12.906,12.965,12.884,12.884,500000.0
2009-04-27 12:17:00,12.856,12.96,12.855,12.948,400000.0
2009-04-27 12:18:00,12.886,13.002,12.869,12.869,500000.0
2009-04-27 12:19:00,12.955,12.996,12.85,12.892,500000.0
2009-04-27 12:20:00,12.855,13.0,12.855,12.975,550000.0
2009-04-27 12:21:00,12.988,13.005,12.869,12.881,600000.0
2009-04-27 12:22:00,12.924,12.992,12.874,12.947,550000.0
2009-04-27 12:24:00,12.964,12.996,12.879,12.973,600000.0
2009-04-27 12:25:00,12.995,12.995,12.881,12.881,350000.0
2009-04-27 12:26:00,12.977,12.977,12.851,12.902,400000.0
2009-04-27 12:27:00,12.951,12.951,12.856,12.944,350000.0
2009-04-27 12:28:00,12.883,13.011,12.881,12.881,550000.0
2009-04-27 12:29:00,12.854,12.979,12.854,12.979,350000.0
2009-04-27 12:30:00,12.904,12.991,12.852,12.943,500000.0
2009-04-27 12:31:00,13.005,13.017,12.917,12.917,400000.0
2009-04-27 12:32:00,12.934,12.994,12.904,12.974,400000.0
2009-04-27 12:33:00,12.927,13.071,12.927,12.985,550000.0
2009-04-27 12:34:00,12.889,12.982,12.889,12.945,350000.0
2009-04-27 12:35:00,12.968,13.004,12.872,12.949,500000.0
2009-04-27 12:36:00,12.963,12.97,12.903,12.97,350000.0
2009-04-27 12:37:00,13.008,13.014,12.963,13.01,400000.0
2009-04-27 12:38:00,12.931,13.015,12.931,12.982,400000.0
2009-04-27 12:39:00,12.881,13.011,12.881,12.895,550000.0
2009-04-27 12:40:00,13.018,13.018,12.883,12.944,350000.0
2009-04-27 12:41:00,13.023,13.023,12.885,12.963,400000.0
2009-04-27 12:42:00,12.928,13.01,12.917,12.965,550000.0
2009-04-27 12:43:00,13.04,13.04,13.04,13.04,500000.0
2009-04-27 12:44:00,12.908,12.989,12.865,12.913,500000.0
2009-04-27 12:45:00,12.982,13.018,12.855,12.946,400000.0
2009-04-27 12:46:00,12.904,12.966,12.898,12.932,400000.0
2009-04-27 12:47:00,12.921,13.029,12.865,12.961,500000.0
2009-04-27 12:48:00,12.992,12.992,12.868,12.868,450000.0
2009-04-27 12:49:00,13.03,13.03,13.03,13.03,450000.0
2009-04-27 12:50:00,12.921,13.002,12.862,12.886,450000.0
2009-04-27 12:51:00,12.907,13.015,12.907,12.979,350000.0
2009-04-27 12:52:00,12.934,13.021,12.912,12.973,500000.0
2009-04-27 12:53:00,12.942,13.008,12.914,12.958,400000.0
2009-04-27 12:54:00,13.01,13.01,12.941,12.959,550000.0
2009-04-27 12:55:00,12.897,13.006,12.897,12.946,500000.0
2009-04-27 12:58:00,12.958,12.992,12.879,12.992,450000.0
2009-04-27 12:59:00,12.983,12.985,12.858,12.882,350000.0
2009-04-27 13:00:00,12.993,12.995,12.916,12.986,350000.0
2009-04-27 13:01:00,12.948,12.948,12.832,12.876,450000.0
2009-04-27 13:02:00,12.854,12.945,12.831,12.88,400000.0
2009-04-27 13:03:00,12.927,12.927,12.792,12.92,600000.0
2009-04-27 13:04:00,12.869,12.982,12.869,12.933,450000.0
2009-04-27 13:05:00,12.847,12.931,12.837,12.925,550000.0
2009-04-27 13:06:00,12.96,12.96,12.825,12.911,450000.0
2009-04-27 13:07:00,12.86,12.95,12.85,12.898,500000.0
2009-04-27 13:08:00,12.943,12.974,12.881,12.881,350000.0
2009-04-27 13:09:00,12.87,12.963,12.87,12.893,500000.0
2009-04-27 13:10:00,12.863,12.934,12.833,12.911,400000.0
2009-04-27 13:11:00,12.823,12.92,12.82,12.905,400000.0
2009-04-27 13:12:00,12.956,12.973,12.877,12.955,550000.0
2009-04-27 13:13:00,12.857,12.93,12.8,12.93,450000.0
2009-04-27 13:14:00,12.872,12.92,12.845,12.909,400000.0
2009-04-27 13:15:00,12.896,12.966,12.815,12.815,350000.0
2009-04-27 13:16:00,12.936,12.936,12.821,12.918,350000.0
2009-04-27 13:17:00,12.847,12.917,12.827,12.917,500000.0
2009-04-27 13:18:00,12.904,12.964,12.82,12.964,450000.0
2009-04-27 13:20:00,12.849,12.929,12.802,12.881,500000.0
2009-04-27 13:21:00,12.889,12.984,12.837,12.984,500000.0
2009-04-27 13:22:00,12.989,12.989,12.844,12.852,450000.0
2009-04-27 13:23:00,12.952,12.989,12.881,12.989,400000.0
2009-04-27 13:24:00,12.989,12.989,12.863,12.974,350000.0
2009-04-27 13:25:00,12.974,12.985,12.91,12.983,350000.0
2009-04-27 13:26:00,12.867,12.979,12.825,12.913,650000.0
2009-04-27 13:27:00,12.946,12.976,12.874,12.947,350000.0
2009-04-27 13:28:00,12.919,12.995,12.881,12.981,400000.0
2009-04-27 13:29:00,12.96,12.96,12.788,12.831,550000.0
2009-04-27 13:30:00,12.932,12.932,12.852,12.852,550000.0
2009-04-27 13:31:00,12.85,12.953,12.791,12.948,450000.0
2009-04-27 13:32:00,12.87,12.918,12.817,12.918,400000.0
2009-04-27 13:34:00,12.93,12.942,12.862,12.875,450000.0
2009-04-27 13:35:00,12.943,12.968,12.866,12.94,400000.0
2009-04-27 13:36:00,12.894,12.993,12.847,12.931,450000.0
2009-04-27 13:37:00,12.941,12.95,12.852,12.95,400000.0
2009-04-27 13:38:00,12.907,12.98,12.86,12.975,400000.0
2009-04-27 13:39:00,12.929,12.972,12.855,12.936,500000.0
2009-04-27 13:40:00,12.984,13.048,12.851,12.851,700000.0
2009-04-27 13:41:00,12.894,12.943,12.855,12.896,400000.0
2009-04-27 13:42:00,12.915,12.954,12.844,12.877,400000.0
2009-04-27 13:43:00,12.894,12.97,12.875,12.944,400000.0
2009-04-27 13:44:00,12.891,12.941,12.846,12.923,350000.0
2009-04-27 13:45:00,12.929,12.966,12.837,12.909,550000.0
2009-04-27 13:46:00,12.946,12.974,12.831,12.922,450000.0
2009-04-27 13:47:00,12.951,12.993,12.868,12.993,350000.0
2009-04-27 13:48:00,12.984,12.999,12.891,12.986,500000.0
2009-04-27 13:49:00,12.979,12.982,12.847,12.901,400000.0
2009-04-27 13:50:00,12.887,12.977,12.853,12.977,400000.0
2009-04-27 13:51:00,12.966,13.001,12.86,12.906,400000.0
2009-04-27 13:52:00,12.99,12.99,12.86,12.962,350000.0
2009-04-27 13:53:00,12.883,12.992,12.883,12.992,450000.0
2009-04-27 13:54:00,12.99,12.991,12.87,12.991,400000.0
2009-04-27 13:55:00,13.004,13.038,12.901,12.902,400000.0
2009-04-27 13:56:00,12.965,12.972,12.894,12.894,350000.0
2009-04-27 13:57:00,12.945,12.958,12.835,12.958,350000.0
2009-04-27 13:58:00,12.964,12.964,12.85,12.957,400000.0
2009-04-27 13:59:00,12.94,12.957,12.823,12.886,600000.0
2009-04-27 14:00:00,12.952,12.983,12.901,12.983,350000.0
2009-04-27 14:01:00,12.861,13.019,12.861,13.019,750000.0
2009-04-27 14:02:00,12.936,13.005,12.863,13.005,400000.0
2009-04-27 14:03:00,12.964,12.966,12.871,12.9,500000.0
2009-04-27 14:04:00,13.002,13.002,12.892,12.997,350000.0
2009-04-27 14:05:00,12.972,12.996,12.848,12.878,400000.0
2009-04-27 14:06:00,12.912,12.952,12.831,12.952,300000.0
2009-04-27 14:07:00,12.856,12.941,12.856,12.929,400000.0
2009-04-27 14:08:00,12.959,12.959,12.833,12.859,350000.0
2009-04-27 14:09:00,12.839,12.944,12.839,12.86,550000.0
2009-04-27 14:10:00,12.829,12.936,12.829,12.879,350000.0
2009-04-27 14:11:00,12.951,12.967,12.902,12.967,350000.0
2009-04-27 14:12:00,12.876,12.975,12.841,12.841,550000.0
2009-04-27 14:13:00,12.901,12.972,12.861,12.972,400000.0
2009-04-27 14:14:00,12.925,12.947,12.814,12.87,350000.0
2009-04-27 14:15:00,12.952,12.952,12.81,12.833,450000.0
2009-04-27 14:16:00,12.883,12.977,12.84,12.968,750000.0
2009-04-27 14:17:00,12.846,12.939,12.833,12.86,350000.0
2009-04-27 14:18:00,12.857,12.955,12.853,12.853,400000.0
2009-04-27 14:19:00,12.932,12.932,12.846,12.854,400000.0
2009-04-27 14:20:00,12.866,12.975,12.861,12.87,600000.0
2009-04-27 14:21:00,12.832,12.982,12.832,12.936,400000.0
2009-04-27 14:22:00,12.919,12.947,12.86,12.945,350000.0
2009-04-27 14:23:00,12.914,12.932,12.82,12.835,650000.0
2009-04-27 14:24:00,12.851,12.961,12.824,12.916,550000.0
2009-04-27 14:25:00,12.911,12.911,12.748,12.748,700000.0
2009-04-27 14:26:00,12.845,12.921,12.789,12.855,350000.0
2009-04-27 14:27:00,12.793,12.899,12.788,12.898,450000.0
2009-04-27 14:28:00,12.899,12.926,12.835,12.926,400000.0
2009-04-27 14:29:00,12.883,12.883,12.799,12.872,450000.0
2009-04-27 14:30:00,12.862,12.884,12.746,12.881,400000.0
2009-04-27 14:31:00,12.815,12.901,12.747,12.856,350000.0
2009-04-27 14:32:00,12.789,12.915,12.789,12.795,500000.0
2009-04-27 14:33:00,12.806,12.931,12.806,12.815,350000.0
2009-04-27 14:34:00,12.887,12.92,12.791,12.796,450000.0
2009-04-27 14:35:00,12.882,12.882,12.795,12.877,350000.0
2009-04-27 14:36:00,12.814,12.905,12.775,12.875,450000.0
2009-04-27 14:37:00,12.813,12.923,12.772,12.772,550000.0
2009-04-27 14:38:00,12.863,12.877,12.766,12.829,400000.0
2009-04-27 14:39:00,12.801,12.875,12.73,12.781,800000.0
2009-04-27 14:40:00,12.808,12.909,12.788,12.788,700000.0
2009-04-27 14:41:00,12.828,12.891,12.785,12.891,350000.0
2009-04-27 14:42:00,12.837,12.96,12.813,12.831,450000.0
2009-04-27 14:43:00,12.851,12.895,12.761,12.895,500000.0
2009-04-27 14:44:00,12.787,12.853,12.76,12.853,450000.0
2009-04-27 14:45:00,12.873,12.906,12.77,12.787,400000.0
2009-04-27 14:46:00,12.902,12.909,12.757,12.909,400000.0
2009-04-27 14:47:00,12.894,12.923,12.81,12.899,350000.0
2009-04-27 14:48:00,12.884,12.907,12.814,12.888,400000.0
2009-04-27 14:49:00,12.919,12.98,12.777,12.825,500000.0
2009-04-27 14:50:00,12.805,12.974,12.805,12.839,550000.0
2009-04-27 14:51:00,12.922,12.939,12.828,12.893,350000.0
2009-04-27 14:52:00,12.956,12.956,12.856,12.874,450000.0
2009-04-27 14:53:00,12.806,12.933,12.806,12.893,500000.0
2009-04-27 14:54:00,12.905,12.938,12.799,12.841,400000.0
2009-04-27 14:55:00,12.825,12.863,12.755,12.863,450000.0
2009-04-27 14:56:00,12.894,12.927,12.803,12.911,350000.0
2009-04-27 14:57:00,12.849,12.942,12.756,12.791,450000.0
2009-04-27 14:58:00,12.855,12.901,12.78,12.827,550000.0
2009-04-27 14:59:00,12.838,12.889,12.745,12.889,550000.0
2009-04-27 15:00:00,12.829,12.898,12.752,12.806,350000.0
2009-04-27 15:01:00,12.873,12.873,12.76,12.787,400000.0
2009-04-27 15:02:00,12.841,12.885,12.766,12.829,400000.0
2009-04-27 15:03:00,12.881,12.897,12.758,12.868,450000.0
2009-04-27 15:04:00,12.814,12.894,12.773,12.856,400000.0
2009-04-27 15:05:00,12.853,12.872,12.759,12.804,400000.0
2009-04-27 15:06:00,12.878,12.878,12.747,12.764,400000.0
2009-04-27 15:07:00,12.782,12.896,12.763,12.86,350000.0
2009-04-27 15:08:00,12.779,12.882,12.779,12.877,400000.0
2009-04-27 15:09:00,12.879,12.879,12.769,12.789,450000.0
2009-04-27 15:10:00,12.804,12.864,12.756,12.768,500000.0
2009-04-27 15:11:00,12.875,12.944,12.805,12.927,500000.0
2009-04-27 15:12:00,12.857,12.868,12.775,12.816,350000.0
2009-04-27 15:13:00,12.819,12.912,12.776,12.776,400000.0
2009-04-27 15:14:00,12.77,12.88,12.744,12.759,400000.0
2009-04-27 15:15:00,12.899,12.899,12.759,12.82,400000.0
2009-04-27 15:16:00,12.769,12.905,12.769,12.905,350000.0
2009-04-27 15:17:00,12.857,12.891,12.741,12.891,500000.0
2009-04-27 15:18:00,12.868,12.945,12.794,12.94,550000.0
2009-04-27 15:19:00,12.868,12.984,12.831,12.831,450000.0
2009-04-27 15:20:00,12.877,12.953,12.827,12.902,550000.0
2009-04-27 15:21:00,12.957,12.957,12.826,12.86,400000.0
2009-04-27 15:22:00,12.923,12.977,12.842,12.977,400000.0
2009-04-27 15:23:00,12.961,12.995,12.88,12.969,550000.0
2009-04-27 15:24:00,12.89,12.959,12.852,12.889,600000.0
2009-04-27 15:25:00,13.0,13.0,12.875,12.995,500000.0
2009-04-27 15:26:00,12.968,12.998,12.87,12.87,450000.0
2009-04-27 15:27:00,12.948,13.001,12.871,12.871,450000.0
2009-04-27 15:28:00,12.965,12.989,12.933,12.953,350000.0
2009-04-27 15:29:00,13.009,13.009,12.896,12.939,400000.0
2009-04-27 15:30:00,12.945,13.029,12.882,12.949,400000.0
2009-04-27 15:31:00,12.889,12.986,12.854,12.854,350000.0
2009-04-27 15:32:00,12.971,12.971,12.793,12.863,500000.0
2009-04-27 15:33:00,12.909,12.954,12.864,12.934,350000.0
2009-04-27 15:34:00,12.88,12.959,12.88,12.937,450000.0
2009-04-27 15:35:00,12.945,12.985,12.842,12.913,500000.0
2009-04-27 15:36:00,12.916,12.956,12.819,12.941,550000.0
2009-04-27 15:37:00,12.871,13.002,12.837,12.864,400000.0
2009-04-27 15:38:00,12.915,12.969,12.838,12.864,400000.0
2009-04-27 15:39:00,12.899,12.986,12.899,12.979,350000.0
2009-04-27 15:40:00,12.86,12.951,12.837,12.905,550000.0
2009-04-27 15:41:00,12.93,12.982,12.842,12.871,350000.0
2009-04-27 15:42:00,12.998,13.007,12.873,12.954,450000.0
2009-04-27 15:43:00,12.969,12.969,12.87,12.937,500000.0
2009-04-27 15:44:00,12.973,13.003,12.898,12.989,350000.0
2009-04-27 15:45:00,12.9,13.017,12.877,12.925,450000.0
2009-04-27 15:46:00,12.984,13.011,12.893,12.99,350000.0
2009-04-27 15:47:00,12.941,13.008,12.838,12.872,550000.0
2009-04-27 15:48:00,12.877,12.962,12.874,12.905,350000.0
2009-04-27 15:49:00,12.971,12.995,12.927,12.995,350000.0
2009-04-27 15:50:00,13.005,13.005,12.844,12.901,550000.0
2009-04-27 15:51:00,12.883,12.982,12.883,12.982,500000.0
2009-04-27 15:52:00,12.84,12.947,12.826,12.826,350000.0
2009-04-27 15:53:00,12.978,12.978,12.834,12.883,400000.0
2009-04-27 15:54:00,12.948,12.993,12.859,12.938,450000.0
2009-04-27 15:55:00,12.879,12.976,12.838,12.879,550000.0
2009-04-27 15:56:00,12.997,13.008,12.869,12.869,450000.0
2009-04-27 15:57:00,12.856,12.993,12.856,12.928,350000.0
2009-04-27 15:58:00,12.897,12.966,12.865,12.966,350000.0
2009-04-27 15:59:00,12.972,12.976,12.854,12.913,450000.0
2009-04-27 16:00:00,12.852,12.988,12.852,12.978,550000.0
2009-04-27 16:01:00,12.946,12.956,12.863,12.956,450000.0
2009-04-27 16:02:00,12.866,12.98,12.823,12.909,550000.0
2009-04-27 16:03:00,12.893,12.996,12.893,12.986,250000.0
2009-04-27 16:04:00,12.907,13.028,12.881,12.948,550000.0
2009-04-27 16:05:00,12.979,13.02,12.878,12.878,650000.0
2009-04-27 16:06:00,12.9,12.994,12.9,12.919,500000.0
2009-04-27 16:07:00,12.894,13.011,12.867,12.902,350000.0
2009-04-27 16:08:00,12.91,13.031,12.91,12.956,450000.0
2009-04-27 16:09:00,12.888,13.028,12.883,13.028,350000.0
2009-04-27 16:10:00,13.053,13.053,12.919,12.921,350000.0
2009-04-27 16:11:00,12.927,13.018,12.879,12.982,450000.0
2009-04-27 16:12:00,12.982,13.037,12.907,12.937,600000.0
2009-04-27 16:13:00,12.962,13.022,12.893,12.952,450000.0
2009-04-27 16:14:00,12.925,13.027,12.902,12.902,400000.0
2009-04-27 16:15:00,13.012,13.045,12.918,13.018,400000.0
2009-04-27 16:16:00,12.956,13.026,12.907,12.99,550000.0
2009-04-27 16:17:00,12.989,13.011,12.889,12.957,350000.0
2009-04-27 16:18:00,12.997,13.007,12.875,12.944,400000.0
2009-04-27 16:19:00,12.859,12.964,12.859,12.964,500000.0
2009-04-27 16:20:00,12.967,12.995,12.874,12.995,550000.0
2009-04-27 16:21:00,12.89,12.982,12.851,12.982,400000.0
2009-04-27 16:22:00,12.93,12.932,12.841,12.887,450000.0
2009-04-27 16:23:00,12.956,12.993,12.864,12.979,500000.0
2009-04-27 16:24:00,12.922,12.946,12.855,12.946,400000.0
2009-04-27 16:25:00,12.894,12.973,12.86,12.95,350000.0
2009-04-27 16:26:00,12.944,12.972,12.85,12.954,550000.0
2009-04-27 16:27:00,12.929,12.985,12.858,12.977,650000.0
2009-04-27 16:28:00,12.941,12.942,12.82,12.905,550000.0
2009-04-27 16:29:00,12.872,12.976,12.872,12.89,400000.0
2009-04-27 16:30:00,12.975,12.993,12.854,12.864,600000.0
2009-04-27 16:31:00,12.945,12.945,12.799,12.819,500000.0
2009-04-27 16:32:00,12.897,12.931,12.786,12.931,450000.0
2009-04-27 16:33:00,12.898,12.91,12.802,12.91,450000.0
2009-04-27 16:34:00,12.913,12.924,12.811,12.811,300000.0
2009-04-27 16:35:00,12.802,12.873,12.778,12.815,400000.0
2009-04-27 16:36:00,12.822,12.922,12.818,12.895,400000.0
2009-04-27 16:37:00,12.864,12.881,12.764,12.817,500000.0
2009-04-27 16:38:00,12.758,12.868,12.741,12.766,450000.0
2009-04-27 16:39:00,12.891,12.894,12.808,12.894,500000.0
2009-04-27 16:40:00,12.808,12.885,12.768,12.819,450000.0
2009-04-27 16:41:00,12.801,12.905,12.76,12.86,400000.0
2009-04-27 16:42:00,12.864,12.896,12.727,12.896,700000.0
2009-04-27 16:43:00,12.802,12.96,12.802,12.904,400000.0
2009-04-27 16:44:00,12.857,12.864,12.776,12.836,400000.0
2009-04-27 16:45:00,12.807,12.91,12.775,12.91,350000.0
2009-04-27 16:46:00,12.841,12.927,12.836,12.891,500000.0
2009-04-27 16:47:00,12.837,12.951,12.82,12.85,600000.0
2009-04-27 16:48:00,12.939,12.954,12.83,12.873,400000.0
2009-04-27 16:49:00,12.902,12.937,12.82,12.82,450000.0
2009-04-27 16:50:00,12.931,12.931,12.766,12.785,500000.0
2009-04-27 16:51:00,12.893,13.002,12.821,12.821,500000.0
2009-04-27 16:52:00,12.8,12.935,12.8,12.935,350000.0
2009-04-27 16:53:00,12.877,12.927,12.783,12.805,450000.0
2009-04-27 16:54:00,12.9,12.9,12.801,12.866,400000.0
2009-04-27 16:55:00,12.936,12.936,12.787,12.926,500000.0
2009-04-27 16:56:00,12.816,12.883,12.775,12.791,400000.0
2009-04-27 16:57:00,12.843,12.922,12.773,12.904,350000.0
2009-04-27 16:58:00,12.861,12.917,12.772,12.772,550000.0
2009-04-27 16:59:00,12.825,12.913,12.804,12.812,400000.0
2009-04-27 17:00:00,12.807,12.904,12.756,12.887,350000.0
2009-04-27 17:01:00,12.896,12.903,12.801,12.884,400000.0
2009-04-27 17:02:00,12.803,12.886,12.803,12.835,400000.0
2009-04-27 17:03:00,12.87,12.87,12.743,12.829,400000.0
2009-04-27 17:04:00,12.847,12.866,12.726,12.752,400000.0
2009-04-27 17:05:00,12.841,12.843,12.71,12.803,400000.0
2009-04-27 17:06:00,12.819,12.849,12.729,12.809,400000.0
2009-04-27 17:07:00,12.754,12.822,12.676,12.712,550000.0
2009-04-27 17:08:00,12.842,12.842,12.725,12.747,350000.0
2009-04-27 17:09:00,12.737,12.889,12.737,12.878,450000.0
2009-04-27 17:10:00,12.834,12.848,12.737,12.737,400000.0
2009-04-27 17:11:00,12.844,12.901,12.735,12.735,400000.0
2009-04-27 17:12:00,12.757,12.838,12.75,12.827,400000.0
2009-04-27 17:13:00,12.718,12.84,12.718,12.731,600000.0
2009-04-27 17:14:00,12.796,12.898,12.778,12.778,350000.0
2009-04-27 17:15:00,12.858,12.858,12.789,12.819,250000.0
2009-04-27 17:16:00,12.802,12.857,12.749,12.808,500000.0
2009-04-27 17:17:00,12.828,12.892,12.775,12.83,400000.0
2009-04-27 17:18:00,12.825,12.927,12.768,12.924,400000.0
2009-04-27 17:19:00,12.866,12.901,12.767,12.832,550000.0
2009-04-27 17:20:00,12.917,12.917,12.784,12.808,350000.0
2009-04-27 17:21:00,12.907,12.966,12.836,12.91,550000.0
2009-04-27 17:22:00,12.858,12.918,12.796,12.912,400000.0
2009-04-27 17:23:00,12.889,12.924,12.801,12.807,400000.0
2009-04-27 17:24:00,12.833,12.923,12.766,12.889,550000.0
2009-04-27 17:25:00,12.937,12.94,12.824,12.902,450000.0
2009-04-27 17:26:00,12.841,12.97,12.841,12.907,450000.0
2009-04-27 17:27:00,12.938,12.959,12.842,12.897,650000.0
2009-04-27 17:28:00,12.776,12.918,12.776,12.899,350000.0
2009-04-27 17:29:00,12.843,12.929,12.829,12.929,400000.0
2009-04-27 17:30:00,12.818,12.911,12.793,12.877,450000.0
2009-04-27 17:31:00,12.862,12.919,12.794,12.884,600000.0
2009-04-27 17:32:00,12.843,12.957,12.839,12.903,400000.0
2009-04-27 17:33:00,12.941,12.941,12.794,12.93,350000.0
2009-04-27 17:34:00,12.96,12.96,12.96,12.96,500000.0
2009-04-27 17:35:00,12.924,12.924,12.787,12.832,500000.0
2009-04-27 17:37:00,12.8,12.903,12.8,12.846,350000.0
2009-04-27 17:38:00,12.896,12.931,12.801,12.801,500000.0
2009-04-27 17:39:00,12.918,12.974,12.842,12.962,600000.0
2009-04-27 17:40:00,12.926,12.926,12.815,12.815,300000.0
2009-04-27 17:41:00,12.928,12.928,12.744,12.9,750000.0
2009-04-27 17:42:00,12.918,12.918,12.806,12.867,400000.0
2009-04-27 17:43:00,12.821,12.933,12.821,12.849,300000.0
2009-04-27 17:44:00,12.918,13.004,12.822,12.822,650000.0
2009-04-27 17:45:00,12.856,12.935,12.832,12.857,550000.0
2009-04-27 17:46:00,12.869,12.915,12.808,12.831,350000.0
2009-04-27 17:47:00,12.863,12.946,12.805,12.811,400000.0
2009-04-27 17:48:00,12.916,12.929,12.817,12.929,400000.0
2009-04-27 17:49:00,12.796,12.938,12.796,12.901,650000.0
2009-04-27 17:50:00,12.893,12.93,12.853,12.853,500000.0
2009-04-27 17:51:00,12.86,12.923,12.825,12.907,550000.0
2009-04-27 17:52:00,12.932,12.932,12.792,12.886,450000.0
2009-04-27 17:53:00,12.854,12.897,12.766,12.894,550000.0
2009-04-27 17:54:00,12.851,12.943,12.851,12.883,350000.0
2009-04-27 17:55:00,12.893,12.935,12.777,12.859,550000.0
2009-04-27 17:56:00,12.835,12.951,12.835,12.899,500000.0
2009-04-27 17:57:00,12.881,12.949,12.823,12.949,400000.0
2009-04-27 17:58:00,12.936,12.936,12.805,12.888,400000.0
2009-04-27 17:59:00,12.937,12.943,12.854,12.883,600000.0
2009-04-27 18:00:00,12.887,12.962,12.827,12.944,450000.0
2009-04-27 18:01:00,12.834,12.947,12.834,12.873,400000.0
2009-04-27 18:02:00,12.917,12.917,12.853,12.911,350000.0
2009-04-27 18:03:00,12.919,12.953,12.844,12.914,550000.0
2009-04-27 18:04:00,12.904,12.937,12.805,12.937,450000.0
2009-04-27 18:05:00,12.895,12.94,12.807,12.918,750000.0
2009-04-27 18:06:00,12.922,12.965,12.811,12.86,450000.0
2009-04-27 18:07:00,12.889,12.932,12.775,12.896,400000.0
2009-04-27 18:08:00,12.815,12.952,12.815,12.952,400000.0
2009-04-27 18:09:00,12.909,12.909,12.771,12.822,800000.0
2009-04-27 18:10:00,12.866,12.942,12.792,12.918,400000.0
2009-04-27 18:11:00,12.856,12.935,12.801,12.811,400000.0
2009-04-27 18:12:00,12.875,12.95,12.873,12.873,350000.0
2009-04-27 18:13:00,12.968,12.968,12.871,12.954,400000.0
2009-04-27 18:14:00,12.891,12.984,12.872,12.984,450000.0
2009-04-27 18:15:00,12.876,12.957,12.817,12.833,500000.0
2009-04-27 18:16:00,12.934,12.934,12.843,12.883,300000.0
2009-04-27 18:17:00,12.926,12.939,12.84,12.934,350000.0
2009-04-27 18:19:00,12.902,12.939,12.827,12.827,400000.0
2009-04-27 18:20:00,12.868,12.985,12.868,12.906,550000.0
2009-04-27 18:21:00,12.873,12.949,12.859,12.868,500000.0
2009-04-27 18:22:00,12.98,12.98,12.98,12.98,1600000.0
2009-04-27 18:23:00,12.847,12.924,12.841,12.847,1600000.0
2009-04-27 18:24:00,12.949,12.951,12.827,12.847,1450000.0
2009-04-27 18:25:00,12.839,12.937,12.781,12.819,1950000.0
2009-04-27 18:26:00,12.823,12.901,12.823,12.882,400000.0
2009-04-27 18:27:00,12.855,12.857,12.804,12.84,350000.0
2009-04-27 18:28:00,12.922,12.936,12.844,12.936,400000.0
2009-04-27 18:29:00,12.885,12.957,12.834,12.886,450000.0
2009-04-27 18:30:00,12.852,12.974,12.852,12.871,1400000.0
2009-04-27 18:31:00,12.89,12.971,12.87,12.87,1550000.0
2009-04-27 18:32:00,12.977,12.987,12.875,12.942,400000.0
2009-04-27 18:33:00,12.936,12.936,12.844,12.88,350000.0
2009-04-27 18:34:00,12.959,12.982,12.859,12.897,400000.0
2009-04-27 18:35:00,12.879,12.939,12.832,12.889,1500000.0
2009-04-27 18:37:00,12.883,12.991,12.863,12.94,400000.0
2009-04-27 18:38:00,12.909,12.928,12.862,12.885,500000.0
2009-04-27 18:39:00,12.926,12.928,12.838,12.876,350000.0
2009-04-27 18:40:00,12.906,12.986,12.857,12.88,1800000.0
2009-04-27 18:41:00,12.854,12.94,12.848,12.898,1650000.0
2009-04-27 18:42:00,12.915,12.917,12.863,12.899,1500000.0
2009-04-27 18:43:00,12.924,12.975,12.845,12.975,1500000.0
2009-04-27 18:44:00,12.896,12.938,12.839,12.915,400000.0
2009-04-27 18:45:00,12.894,12.942,12.834,12.93,350000.0
2009-04-27 18:46:00,12.895,12.929,12.771,12.897,1450000.0
2009-04-27 18:47:00,12.92,12.982,12.849,12.971,550000.0
2009-04-27 18:48:00,12.924,12.967,12.865,12.924,1900000.0
2009-04-27 18:49:00,12.891,12.945,12.832,12.876,450000.0
2009-04-27 18:50:00,12.88,12.952,12.857,12.884,500000.0
2009-04-27 18:51:00,12.921,13.005,12.87,12.935,550000.0
2009-04-27 18:52:00,12.941,12.97,12.839,12.926,500000.0
2009-04-27 18:53:00,12.916,12.944,12.877,12.93,1250000.0
2009-04-27 18:54:00,12.919,12.939,12.861,12.918,1800000.0
2009-04-27 18:55:00,12.869,12.949,12.869,12.918,450000.0
2009-04-27 18:56:00,12.879,12.907,12.802,12.89,1300000.0
2009-04-27 18:57:00,12.837,12.924,12.815,12.855,400000.0
2009-04-27 18:58:00,12.919,12.935,12.852,12.934,1250000.0
2009-04-27 18:59:00,12.904,12.964,12.854,12.95,1500000.0
2009-04-27 19:00:00,12.943,12.964,12.887,12.948,400000.0
2009-04-27 19:01:00,12.931,12.976,12.873,12.958,350000.0
2009-04-27 19:02:00,12.958,12.958,12.852,12.873,350000.0
2009-04-27 19:03:00,12.9,12.932,12.843,12.863,400000.0
2009-04-27 19:04:00,12.929,12.966,12.852,12.903,550000.0
2009-04-27 19:05:00,12.845,12.944,12.788,12.944,400000.0
2009-04-27 19:06:00,12.943,12.981,12.883,12.883,150000.0
2009-04-27 19:07:00,12.972,12.978,12.904,12.978,550000.0
2009-04-27 19:08:00,12.917,12.961,12.835,12.866,350000.0
2009-04-27 19:09:00,12.853,12.957,12.829,12.864,550000.0
2009-04-27 19:10:00,12.96,12.96,12.847,12.88,350000.0
2009-04-27 19:11:00,12.886,12.939,12.846,12.859,500000.0
2009-04-27 19:12:00,12.897,12.943,12.835,12.943,350000.0
2009-04-27 19:13:00,12.93,12.944,12.84,12.944,350000.0
2009-04-27 19:14:00,12.893,12.967,12.889,12.967,350000.0
2009-04-27 19:15:00,12.878,12.96,12.842,12.912,400000.0
2009-04-27 19:16:00,12.941,12.979,12.864,12.864,350000.0
2009-04-27 19:17:00,12.918,12.957,12.822,12.927,350000.0
2009-04-27 19:18:00,12.848,12.945,12.812,12.848,350000.0
2009-04-27 19:19:00,12.93,12.966,12.827,12.966,350000.0
2009-04-27 19:20:00,12.838,12.955,12.838,12.931,400000.0
2009-04-27 19:21:00,12.94,12.992,12.836,12.848,550000.0
2009-04-27 19:22:00,12.939,12.939,12.827,12.916,400000.0
2009-04-27 19:23:00,12.851,13.012,12.851,12.904,400000.0
2009-04-27 19:24:00,12.837,12.945,12.837,12.915,550000.0
2009-04-27 19:25:00,12.888,12.976,12.831,12.831,550000.0
2009-04-27 19:26:00,12.844,12.902,12.797,12.809,450000.0
2009-04-27 19:27:00,12.886,12.917,12.796,12.897,450000.0
2009-04-27 19:28:00,12.847,12.924,12.826,12.916,450000.0
2009-04-27 19:29:00,12.928,12.933,12.822,12.824,500000.0
2009-04-27 19:30:00,12.843,12.922,12.843,12.848,400000.0
2009-04-27 19:31:00,12.844,12.887,12.82,12.866,450000.0
2009-04-27 19:32:00,12.843,12.885,12.839,12.839,250000.0
2009-04-27 19:33:00,12.848,12.887,12.779,12.884,350000.0
2009-04-27 19:34:00,12.862,12.926,12.854,12.893,400000.0
2009-04-27 19:35:00,12.84,12.925,12.84,12.89,200000.0
2009-04-27 19:36:00,12.878,12.918,12.785,12.834,350000.0
2009-04-27 19:37:00,12.822,12.901,12.775,12.892,350000.0
2009-04-27 19:38:00,12.891,12.896,12.761,12.889,400000.0
2009-04-27 19:39:00,12.88,12.88,12.743,12.793,400000.0
2009-04-27 19:40:00,12.796,12.904,12.768,12.904,550000.0
2009-04-27 19:41:00,12.914,12.919,12.81,12.885,450000.0
2009-04-27 19:42:00,12.895,12.895,12.728,12.804,400000.0
2009-04-27 19:43:00,12.888,12.926,12.782,12.905,550000.0
2009-04-27 19:44:00,12.889,12.916,12.813,12.813,400000.0
2009-04-27 19:45:00,12.815,12.904,12.815,12.875,500000.0
2009-04-27 19:46:00,12.92,12.92,12.92,12.92,350000.0
2009-04-27 19:47:00,12.786,12.876,12.785,12.844,350000.0
2009-04-27 19:48:00,12.835,12.857,12.799,12.853,400000.0
2009-04-27 19:49:00,12.821,12.925,12.803,12.898,400000.0
2009-04-27 19:50:00,12.803,12.874,12.767,12.78,550000.0
2009-04-27 19:51:00,12.889,12.893,12.759,12.805,400000.0
2009-04-27 19:52:00,12.871,12.927,12.784,12.885,500000.0
2009-04-27 19:53:00,12.894,12.894,12.852,12.852,400000.0
2009-04-27 19:54:00,12.817,12.942,12.788,12.903,350000.0
2009-04-27 19:55:00,12.761,12.851,12.742,12.851,350000.0
2009-04-27 19:56:00,12.895,12.895,12.777,12.838,400000.0
2009-04-27 19:57:00,12.84,12.882,12.763,12.855,350000.0
2009-04-27 19:58:00,12.766,12.9,12.766,12.871,400000.0
2009-04-27 19:59:00,12.839,12.894,12.777,12.777,350000.0
2009-04-27 20:00:00,12.856,12.856,12.719,12.85,400000.0
2009-04-27 20:01:00,12.867,12.885,12.827,12.87,400000.0
2009-04-27 20:03:00,12.89,12.89,12.89,12.89,200000.0
2009-04-27 20:04:00,12.915,12.928,12.87,12.87,200000.0
2009-04-27 20:05:00,12.832,12.922,12.797,12.797,350000.0
2009-04-27 20:06:00,12.76,12.854,12.759,12.854,350000.0
2009-04-27 20:07:00,12.821,12.905,12.782,12.868,500000.0
2009-04-27 20:08:00,12.909,12.914,12.787,12.857,300000.0
2009-04-27 20:09:00,12.848,12.918,12.808,12.908,400000.0
2009-04-27 20:10:00,12.862,12.903,12.775,12.88,550000.0
2009-04-27 20:11:00,12.89,12.9,12.89,12.9,400000.0
2009-04-27 20:12:00,12.897,12.939,12.831,12.831,400000.0
2009-04-27 20:13:00,12.874,12.89,12.867,12.871,200000.0
2009-04-27 20:14:00,12.833,12.912,12.78,12.884,500000.0
2009-04-27 20:15:00,12.922,12.922,12.824,12.835,200000.0
2009-04-27 20:17:00,12.902,12.926,12.814,12.814,500000.0
2009-04-27 20:18:00,12.853,12.896,12.813,12.816,400000.0
2009-04-27 20:19:00,12.917,12.917,12.795,12.89,400000.0
2009-04-27 20:20:00,12.889,12.906,12.767,12.867,400000.0
2009-04-27 20:21:00,12.91,12.91,12.91,12.91,650000.0
2009-04-27 20:22:00,12.9,12.9,12.9,12.9,650000.0
2009-04-27 20:23:00,12.812,12.918,12.772,12.875,650000.0
2009-04-27 20:25:00,12.849,12.946,12.804,12.933,250000.0
2009-04-27 20:26:00,12.804,12.938,12.804,12.938,500000.0
2009-04-27 20:28:00,12.911,12.981,12.813,12.813,350000.0
2009-04-27 20:29:00,12.795,12.931,12.795,12.906,500000.0
2009-04-27 20:30:00,12.934,12.934,12.8,12.915,300000.0
2009-04-27 20:31:00,12.917,12.917,12.815,12.866,300000.0
2009-04-27 20:32:00,12.904,12.914,12.801,12.801,350000.0
2009-04-27 20:33:00,12.808,12.92,12.784,12.917,400000.0
2009-04-27 20:34:00,12.813,12.935,12.788,12.842,550000.0
2009-04-27 20:37:00,12.818,12.896,12.818,12.864,450000.0
2009-04-27 20:38:00,12.815,12.933,12.815,12.865,400000.0
2009-04-27 20:39:00,12.851,12.896,12.827,12.885,350000.0
2009-04-27 20:40:00,12.875,12.909,12.759,12.907,550000.0
2009-04-27 20:41:00,12.876,12.899,12.77,12.881,500000.0
2009-04-27 20:42:00,12.94,12.94,12.839,12.891,350000.0
2009-04-27 20:43:00,12.912,12.934,12.774,12.934,350000.0
2009-04-27 20:44:00,12.89,12.953,12.811,12.916,400000.0
2009-04-27 20:45:00,12.827,12.897,12.793,12.793,400000.0
2009-04-27 20:46:00,12.765,12.905,12.765,12.801,350000.0
2009-04-27 20:47:00,12.903,12.916,12.78,12.913,550000.0
2009-04-27 20:48:00,12.809,12.932,12.785,12.832,500000.0
2009-04-27 20:49:00,12.866,12.918,12.784,12.918,350000.0
2009-04-27 20:50:00,12.769,12.862,12.766,12.766,400000.0
2009-04-27 20:51:00,12.827,12.918,12.745,12.89,550000.0
2009-04-27 20:52:00,12.85,12.899,12.757,12.849,400000.0
2009-04-27 20:53:00,12.728,12.861,12.728,12.779,200000.0
2009-04-27 20:54:00,12.812,12.812,12.73,12.79,400000.0
2009-04-27 20:55:00,12.718,12.768,12.65,12.768,550000.0
2009-04-27 20:56:00,12.737,12.754,12.664,12.699,500000.0
2009-04-27 20:57:00,12.767,12.818,12.706,12.818,350000.0
2009-04-27 20:58:00,12.659,12.789,12.653,12.773,300000.0
2009-04-27 20:59:00,12.792,12.853,12.701,12.802,350000.0
2009-04-27 21:00:00,12.705,12.824,12.703,12.738,650000.0
2009-04-27 21:01:00,12.705,12.825,12.705,12.798,450000.0
2009-04-27 21:02:00,12.71,12.814,12.681,12.726,550000.0
2009-04-27 21:03:00,12.709,12.829,12.709,12.749,550000.0
2009-04-27 21:05:00,12.785,12.84,12.719,12.801,550000.0
2009-04-27 21:06:00,12.697,12.836,12.697,12.836,450000.0
2009-04-27 21:07:00,12.808,12.847,12.719,12.719,350000.0
2009-04-27 21:08:00,12.837,12.867,12.732,12.806,400000.0
2009-04-27 21:10:00,12.81,12.879,12.727,12.763,800000.0
2009-04-27 21:11:00,12.735,12.812,12.716,12.797,400000.0
2009-04-27 21:13:00,12.777,12.801,12.669,12.713,550000.0
2009-04-27 21:14:00,12.768,12.799,12.656,12.757,550000.0
2009-04-27 21:15:00,12.79,12.79,12.676,12.788,450000.0
2009-04-27 21:16:00,12.701,12.8,12.69,12.755,550000.0
2009-04-27 21:17:00,12.725,12.803,12.688,12.759,350000.0
2009-04-27 21:18:00,12.754,12.792,12.676,12.792,300000.0
2009-04-27 21:20:00,12.789,12.794,12.655,12.677,950000.0
2009-04-27 21:21:00,12.775,12.816,12.692,12.701,350000.0
2009-04-27 21:22:00,12.73,12.825,12.682,12.772,300000.0
2009-04-27 21:23:00,12.71,12.808,12.666,12.766,550000.0
2009-04-27 21:24:00,12.726,12.796,12.647,12.796,550000.0
2009-04-27 21:26:00,12.757,12.757,12.665,12.677,400000.0
2009-04-27 21:27:00,12.784,12.818,12.679,12.732,500000.0
2009-04-27 21:28:00,12.743,12.807,12.679,12.753,500000.0
2009-04-27 21:29:00,12.681,12.802,12.662,12.721,450000.0
2009-04-27 21:30:00,12.726,12.814,12.676,12.684,550000.0
2009-04-27 21:31:00,12.77,12.804,12.673,12.767,300000.0
2009-04-27 21:32:00,12.777,12.81,12.687,12.81,650000.0
2009-04-27 21:33:00,12.801,12.878,12.697,12.814,650000.0
2009-04-27 21:34:00,12.759,12.842,12.714,12.743,400000.0
2009-04-27 21:35:00,12.676,12.807,12.676,12.774,350000.0
2009-04-27 21:36:00,12.765,12.798,12.733,12.798,200000.0
2009-04-27 21:38:00,12.756,12.804,12.756,12.804,100000.0
2009-04-27 21:39:00,12.681,12.776,12.681,12.707,300000.0
2009-04-27 21:40:00,12.764,12.764,12.762,12.762,100000.0
2009-04-27 21:41:00,12.79,12.828,12.734,12.734,350000.0
2009-04-27 21:42:00,12.717,12.764,12.637,12.706,400000.0
2009-04-27 21:43:00,12.812,12.812,12.669,12.764,450000.0
2009-04-27 21:44:00,12.694,12.795,12.694,12.795,400000.0
2009-04-27 21:45:00,12.756,12.768,12.668,12.768,250000.0
2009-04-27 21:46:00,12.783,12.835,12.692,12.724,550000.0
2009-04-27 21:47:00,12.81,12.81,12.668,12.695,550000.0
2009-04-27 21:48:00,12.806,12.813,12.7,12.7,400000.0
2009-04-27 21:49:00,12.739,12.776,12.633,12.776,400000.0
2009-04-27 21:50:00,12.796,12.847,12.711,12.79,900000.0
2009-04-27 21:51:00,12.755,12.822,12.725,12.799,500000.0
2009-04-27 21:52:00,12.737,12.737,12.717,12.717,100000.0
2009-04-27 21:54:00,12.767,12.862,12.712,12.746,350000.0
2009-04-27 21:55:00,12.769,12.794,12.735,12.76,400000.0
2009-04-27 21:56:00,12.756,12.829,12.756,12.805,200000.0
2009-04-27 21:57:00,12.745,12.822,12.686,12.686,250000.0
2009-04-27 21:58:00,12.802,12.821,12.703,12.821,350000.0
2009-04-27 21:59:00,12.698,12.835,12.698,12.733,900000.0
2009-04-27 22:00:00,12.706,12.797,12.668,12.681,550000.0
2009-04-27 22:02:00,12.768,12.84,12.756,12.756,200000.0
2009-04-27 22:03:00,12.806,12.806,12.677,12.743,250000.0
2009-04-27 22:04:00,12.785,12.803,12.691,12.691,300000.0
2009-04-27 22:05:00,12.812,12.812,12.746,12.795,450000.0
2009-04-27 22:06:00,12.703,12.801,12.703,12.71,300000.0
2009-04-27 22:07:00,12.736,12.81,12.669,12.732,350000.0
2009-04-27 22:08:00,12.712,12.727,12.712,12.727,100000.0
2009-04-27 22:09:00,12.821,12.821,12.708,12.771,400000.0
2009-04-27 22:10:00,12.808,12.808,12.694,12.73,250000.0
2009-04-27 22:11:00,12.773,12.773,12.704,12.704,100000.0
2009-04-27 22:12:00,12.767,12.821,12.731,12.801,350000.0
2009-04-27 22:13:00,12.807,12.807,12.725,12.725,300000.0
2009-04-27 22:14:00,12.755,12.811,12.684,12.811,500000.0
2009-04-27 22:16:00,12.821,12.829,12.713,12.759,650000.0
2009-04-27 22:17:00,12.701,12.723,12.701,12.723,100000.0
2009-04-27 22:18:00,12.786,12.82,12.718,12.82,500000.0
2009-04-27 22:20:00,12.838,12.851,12.732,12.822,600000.0
2009-04-27 22:22:00,12.792,12.812,12.782,12.804,300000.0
2009-04-27 22:24:00,12.776,12.842,12.712,12.831,550000.0
2009-04-27 22:25:00,12.826,12.826,12.711,12.819,200000.0
2009-04-27 22:26:00,12.705,12.802,12.705,12.709,200000.0
2009-04-27 22:27:00,12.777,12.854,12.777,12.854,250000.0
2009-04-27 22:28:00,12.838,12.875,12.829,12.875,400000.0
2009-04-27 22:29:00,12.841,12.872,12.767,12.821,650000.0
2009-04-27 22:30:00,12.846,12.863,12.826,12.827,350000.0
2009-04-27 22:31:00,12.789,12.879,12.732,12.744,400000.0
2009-04-27 22:32:00,12.841,12.841,12.731,12.829,400000.0
2009-04-27 22:33:00,12.735,12.849,12.735,12.84,250000.0
2009-04-27 22:34:00,12.862,12.882,12.754,12.778,350000.0
2009-04-27 22:35:00,12.86,12.863,12.716,12.846,450000.0
2009-04-27 22:36:00,12.858,12.863,12.75,12.863,300000.0
2009-04-27 22:37:00,12.758,12.858,12.758,12.858,250000.0
2009-04-27 22:38:00,12.796,12.804,12.735,12.772,350000.0
2009-04-27 22:39:00,12.724,12.84,12.724,12.827,550000.0
2009-04-27 22:40:00,12.711,12.852,12.711,12.852,150000.0
2009-04-27 22:41:00,12.84,12.84,12.84,12.84,500000.0
2009-04-27 22:42:00,12.783,12.819,12.739,12.819,500000.0
2009-04-27 22:43:00,12.857,12.857,12.763,12.815,200000.0
2009-04-27 22:44:00,12.868,12.897,12.76,12.76,250000.0
2009-04-27 22:45:00,12.8,12.814,12.755,12.814,400000.0
2009-04-27 22:46:00,12.827,12.876,12.79,12.862,400000.0
2009-04-27 22:47:00,12.861,12.871,12.783,12.783,400000.0
2009-04-27 22:50:00,12.841,12.872,12.738,12.792,450000.0
2009-04-27 22:55:00,12.742,12.876,12.742,12.848,300000.0
2009-04-27 22:56:00,12.808,12.891,12.751,12.811,650000.0
2009-04-27 22:57:00,12.878,12.882,12.878,12.882,100000.0
2009-04-27 22:58:00,12.87,12.87,12.86,12.86,950000.0
2009-04-27 22:59:00,12.854,12.892,12.808,12.851,950000.0
2009-04-27 23:00:00,12.859,12.883,12.75,12.839,300000.0
2009-04-27 23:01:00,12.874,12.874,12.705,12.78,350000.0
2009-04-27 23:02:00,12.847,12.861,12.762,12.792,350000.0
2009-04-27 23:03:00,12.833,12.864,12.722,12.842,550000.0
2009-04-27 23:04:00,12.782,12.864,12.775,12.836,250000.0
2009-04-27 23:05:00,12.86,12.86,12.727,12.78,550000.0
2009-04-27 23:06:00,12.831,12.867,12.769,12.867,350000.0
2009-04-27 23:08:00,12.783,12.864,12.731,12.731,400000.0
2009-04-27 23:10:00,12.795,12.85,12.718,12.748,1050000.0
2009-04-27 23:11:00,12.717,12.848,12.717,12.805,400000.0
2009-04-27 23:12:00,12.819,12.867,12.732,12.831,400000.0
2009-04-27 23:13:00,12.753,12.878,12.753,12.852,400000.0
2009-04-27 23:14:00,12.884,12.893,12.815,12.893,250000.0
2009-04-27 23:15:00,12.808,12.853,12.808,12.834,150000.0
2009-04-27 23:18:00,12.843,12.843,12.768,12.768,100000.0
2009-04-27 23:20:00,12.742,12.883,12.742,12.843,850000.0
2009-04-27 23:22:00,12.87,12.87,12.87,12.87,450000.0
2009-04-27 23:25:00,12.854,12.905,12.773,12.818,450000.0
2009-04-27 23:28:00,12.846,12.846,12.833,12.833,100000.0
2009-04-27 23:30:00,12.765,12.876,12.765,12.875,850000.0
2009-04-27 23:31:00,12.87,12.87,12.87,12.87,550000.0
2009-04-27 23:32:00,12.884,12.884,12.765,12.785,550000.0
2009-04-27 23:35:00,12.843,12.888,12.813,12.825,400000.0
2009-04-27 23:36:00,12.825,12.89,12.804,12.866,400000.0
2009-04-27 23:40:00,12.797,12.867,12.797,12.867,100000.0
2009-04-27 23:41:00,12.807,12.874,12.751,12.751,200000.0
2009-04-27 23:45:00,12.804,12.889,12.787,12.811,400000.0
2009-04-27 23:46:00,12.868,12.868,12.771,12.795,250000.0
2009-04-27 23:50:00,12.882,12.882,12.764,12.824,700000.0
2009-04-27 23:54:00,12.833,12.894,12.833,12.894,100000.0
2009-04-27 23:55:00,12.85,12.876,12.785,12.785,300000.0
2009-04-27 23:58:00,12.85,12.881,12.748,12.819,400000.0
2009-04-28 00:00:00,12.793,12.911,12.743,12.911,250000.0
2009-04-28 00:01:00,12.915,12.915,12.793,12.793,400000.0
2009-04-28 00:02:00,12.768,12.861,12.739,12.786,650000.0
2009-04-28 00:04:00,12.794,12.824,12.765,12.824,350000.0
2009-04-28 00:06:00,12.842,12.862,12.719,12.791,450000.0
2009-04-28 00:09:00,12.869,12.87,12.808,12.851,550000.0
2009-04-28 00:10:00,12.845,12.912,12.815,12.861,500000.0
2009-04-28 00:13:00,12.717,12.848,12.717,12.848,400000.0
2009-04-28 00:14:00,12.785,12.8,12.722,12.722,250000.0
2009-04-28 00:15:00,12.726,12.845,12.726,12.813,400000.0
2009-04-28 00:16:00,12.778,12.882,12.739,12.739,500000.0
2009-04-28 00:17:00,12.8,12.826,12.653,12.826,600000.0
2009-04-28 00:18:00,12.786,12.876,12.786,12.855,200000.0
2009-04-28 00:19:00,12.806,12.853,12.746,12.853,350000.0
2009-04-28 00:20:00,12.852,12.861,12.781,12.861,350000.0
2009-04-28 00:22:00,12.784,12.887,12.784,12.842,300000.0
2009-04-28 00:23:00,12.816,12.837,12.707,12.766,450000.0
2009-04-28 00:27:00,12.84,12.84,12.771,12.784,300000.0
2009-04-28 00:28:00,12.845,12.865,12.733,12.861,400000.0
2009-04-28 00:30:00,12.816,12.853,12.717,12.754,350000.0
2009-04-28 00:31:00,12.84,12.84,12.84,12.84,450000.0
2009-04-28 00:32:00,12.85,12.85,12.85,12.85,450000.0
2009-04-28 00:34:00,12.828,12.877,12.77,12.86,450000.0
2009-04-28 00:35:00,12.835,12.843,12.761,12.843,250000.0
2009-04-28 00:37:00,12.79,12.899,12.779,12.799,550000.0
2009-04-28 00:40:00,12.849,12.854,12.713,12.846,1400000.0
2009-04-28 00:42:00,12.849,12.849,12.807,12.807,150000.0
2009-04-28 00:43:00,12.804,12.859,12.707,12.818,400000.0
2009-04-28 00:45:00,12.87,12.881,12.799,12.817,300000.0
2009-04-28 00:46:00,12.846,12.88,12.769,12.873,450000.0
2009-04-28 00:47:00,12.861,12.861,12.736,12.789,450000.0
2009-04-28 00:48:00,12.84,12.84,12.84,12.84,300000.0
2009-04-28 00:49:00,12.861,12.861,12.726,12.726,300000.0
2009-04-28 00:50:00,12.838,12.838,12.706,12.837,600000.0
2009-04-28 00:51:00,12.816,12.848,12.751,12.827,350000.0
2009-04-28 00:52:00,12.759,12.865,12.759,12.865,350000.0
2009-04-28 00:53:00,12.756,12.844,12.714,12.828,700000.0
2009-04-28 00:54:00,12.715,12.851,12.709,12.738,500000.0
2009-04-28 00:55:00,12.814,12.847,12.711,12.846,250000.0
2009-04-28 00:56:00,12.84,12.84,12.84,12.84,350000.0
2009-04-28 00:58:00,12.813,12.846,12.73,12.846,350000.0
2009-04-28 00:59:00,12.84,12.84,12.84,12.84,250000.0
2009-04-28 01:00:00,12.709,12.811,12.709,12.794,250000.0
2009-04-28 01:01:00,12.759,12.759,12.723,12.723,100000.0
2009-04-28 01:02:00,12.783,12.837,12.783,12.837,200000.0
2009-04-28 01:03:00,12.829,12.839,12.777,12.777,300000.0
2009-04-28 01:05:00,12.757,12.757,12.681,12.681,100000.0
2009-04-28 01:06:00,12.794,12.847,12.716,12.716,500000.0
2009-04-28 01:07:00,12.802,12.802,12.661,12.663,250000.0
2009-04-28 01:10:00,12.739,12.806,12.673,12.737,650000.0
2009-04-28 01:16:00,12.697,12.817,12.697,12.77,350000.0
2009-04-28 01:17:00,12.785,12.834,12.714,12.834,250000.0
2009-04-28 01:18:00,12.75,12.75,12.716,12.716,100000.0
2009-04-28 01:19:00,12.72,12.826,12.696,12.826,600000.0
2009-04-28 01:20:00,12.778,12.81,12.711,12.739,350000.0
2009-04-28 01:21:00,12.771,12.845,12.746,12.82,350000.0
2009-04-28 01:22:00,12.84,12.84,12.84,12.84,100000.0
2009-04-28 01:23:00,12.744,12.814,12.744,12.814,100000.0
2009-04-28 01:24:00,12.802,12.817,12.684,12.744,450000.0
2009-04-28 01:25:00,12.777,12.844,12.761,12.761,150000.0
2009-04-28 01:26:00,12.83,12.83,12.83,12.83,200000.0
2009-04-28 01:28:00,12.678,12.73,12.646,12.646,200000.0
2009-04-28 01:30:00,12.774,12.779,12.741,12.779,200000.0
2009-04-28 01:31:00,12.809,12.835,12.768,12.79,300000.0
2009-04-28 01:33:00,12.779,12.857,12.709,12.771,350000.0
2009-04-28 01:35:00,12.788,12.788,12.778,12.778,100000.0
2009-04-28 01:36:00,12.729,12.83,12.722,12.83,350000.0
2009-04-28 01:37:00,12.762,12.838,12.702,12.761,400000.0
2009-04-28 01:38:00,12.767,12.848,12.743,12.848,200000.0
2009-04-28 01:39:00,12.829,12.829,12.749,12.767,250000.0
2009-04-28 01:40:00,12.819,12.835,12.745,12.835,400000.0
2009-04-28 01:42:00,12.68,12.841,12.67,12.841,400000.0
2009-04-28 01:43:00,12.816,12.864,12.734,12.864,350000.0
2009-04-28 01:44:00,12.784,12.92,12.752,12.878,700000.0
2009-04-28 01:45:00,12.85,12.86,12.85,12.86,550000.0
2009-04-28 01:46:00,12.809,12.848,12.717,12.812,550000.0
2009-04-28 01:47:00,12.814,12.906,12.738,12.738,900000.0
2009-04-28 01:48:00,12.86,12.86,12.86,12.86,500000.0
2009-04-28 01:50:00,12.83,12.868,12.754,12.855,500000.0
2009-04-28 01:51:00,12.756,12.836,12.756,12.83,350000.0
2009-04-28 01:52:00,12.828,12.886,12.785,12.835,400000.0
2009-04-28 01:53:00,12.794,12.882,12.767,12.869,350000.0
2009-04-28 01:54:00,12.844,12.844,12.818,12.818,350000.0
2009-04-28 01:55:00,12.851,12.861,12.74,12.823,550000.0
2009-04-28 01:56:00,12.845,12.867,12.747,12.867,250000.0
2009-04-28 01:57:00,12.862,12.865,12.862,12.865,100000.0
2009-04-28 01:58:00,12.795,12.876,12.754,12.798,350000.0
2009-04-28 01:59:00,12.862,12.881,12.779,12.86,500000.0
2009-04-28 02:00:00,12.862,12.862,12.862,12.862,50000.0
2009-04-28 02:01:00,12.839,12.873,12.73,12.784,450000.0
2009-04-28 02:03:00,12.822,12.855,12.751,12.855,500000.0
2009-04-28 02:04:00,12.85,12.895,12.749,12.749,350000.0
2009-04-28 02:05:00,12.747,12.904,12.747,12.859,700000.0
2009-04-28 02:07:00,12.812,12.812,12.693,12.711,650000.0
2009-04-28 02:08:00,12.76,12.777,12.627,12.764,250000.0
2009-04-28 02:09:00,12.774,12.828,12.685,12.828,400000.0
2009-04-28 02:10:00,12.812,12.867,12.722,12.825,450000.0
2009-04-28 02:11:00,12.79,12.903,12.769,12.903,500000.0
2009-04-28 02:12:00,12.884,12.932,12.756,12.758,650000.0
2009-04-28 02:13:00,12.85,12.85,12.718,12.767,300000.0
2009-04-28 02:14:00,12.82,12.82,12.716,12.716,150000.0
2009-04-28 02:15:00,12.726,12.728,12.598,12.615,600000.0
2009-04-28 02:16:00,12.644,12.729,12.59,12.729,350000.0
2009-04-28 02:17:00,12.672,12.714,12.616,12.714,400000.0
2009-04-28 02:18:00,12.637,12.728,12.624,12.624,400000.0
2009-04-28 02:19:00,12.564,12.701,12.564,12.582,400000.0
2009-04-28 02:20:00,12.729,12.729,12.618,12.633,400000.0
2009-04-28 02:21:00,12.705,12.75,12.596,12.596,550000.0
2009-04-28 02:22:00,12.73,12.749,12.599,12.745,500000.0
2009-04-28 02:23:00,12.661,12.731,12.609,12.651,350000.0
2009-04-28 02:24:00,12.577,12.724,12.577,12.641,550000.0
2009-04-28 02:25:00,12.645,12.685,12.537,12.65,450000.0
2009-04-28 02:26:00,12.647,12.69,12.574,12.68,350000.0
2009-04-28 02:27:00,12.652,12.668,12.563,12.563,550000.0
2009-04-28 02:28:00,12.646,12.693,12.544,12.662,650000.0
2009-04-28 02:29:00,12.702,12.715,12.571,12.715,400000.0
2009-04-28 02:30:00,12.614,12.734,12.589,12.712,700000.0
2009-04-28 02:31:00,12.704,12.719,12.596,12.696,300000.0
2009-04-28 02:32:00,12.683,12.687,12.59,12.592,400000.0
2009-04-28 02:33:00,12.62,12.73,12.563,12.611,600000.0
2009-04-28 02:34:00,12.744,12.769,12.616,12.635,350000.0
2009-04-28 02:35:00,12.728,12.757,12.687,12.703,300000.0
2009-04-28 02:36:00,12.623,12.77,12.618,12.618,400000.0
2009-04-28 02:37:00,12.655,12.737,12.592,12.646,450000.0
2009-04-28 02:38:00,12.652,12.685,12.588,12.658,250000.0
2009-04-28 02:39:00,12.64,12.758,12.624,12.693,500000.0
2009-04-28 02:40:00,12.63,12.718,12.609,12.649,400000.0
2009-04-28 02:41:00,12.617,12.745,12.617,12.677,500000.0
2009-04-28 02:42:00,12.738,12.76,12.626,12.748,300000.0
2009-04-28 02:43:00,12.767,12.767,12.638,12.763,400000.0
2009-04-28 02:44:00,12.705,12.705,12.663,12.663,200000.0
2009-04-28 02:45:00,12.756,12.756,12.745,12.745,100000.0
2009-04-28 02:46:00,12.749,12.751,12.609,12.659,450000.0
2009-04-28 02:47:00,12.653,12.796,12.653,12.756,550000.0
2009-04-28 02:48:00,12.732,12.771,12.673,12.721,500000.0
2009-04-28 02:49:00,12.608,12.714,12.58,12.7,500000.0
2009-04-28 02:50:00,12.643,12.725,12.575,12.725,350000.0
2009-04-28 02:51:00,12.714,12.715,12.63,12.715,400000.0
2009-04-28 02:52:00,12.72,12.72,12.71,12.72,450000.0
2009-04-28 02:53:00,12.698,12.732,12.58,12.626,450000.0
2009-04-28 02:54:00,12.7,12.72,12.7,12.72,300000.0
2009-04-28 02:55:00,12.717,12.717,12.589,12.66,300000.0
2009-04-28 02:56:00,12.702,12.702,12.535,12.69,400000.0
2009-04-28 02:57:00,12.688,12.717,12.594,12.674,500000.0
2009-04-28 02:58:00,12.699,12.707,12.577,12.671,550000.0
2009-04-28 02:59:00,12.62,12.691,12.536,12.554,1300000.0
2009-04-28 03:00:00,12.571,12.571,12.571,12.571,50000.0
2009-04-28 03:01:00,12.672,12.686,12.586,12.598,400000.0
2009-04-28 03:02:00,12.661,12.685,12.602,12.675,550000.0
2009-04-28 03:03:00,12.493,12.634,12.493,12.634,200000.0
2009-04-28 03:04:00,12.681,12.681,12.546,12.662,350000.0
2009-04-28 03:05:00,12.606,12.672,12.539,12.61,400000.0
2009-04-28 03:06:00,12.615,12.657,12.518,12.571,500000.0
2009-04-28 03:07:00,12.69,12.69,12.69,12.69,350000.0
2009-04-28 03:08:00,12.673,12.673,12.57,12.608,350000.0
2009-04-28 03:09:00,12.597,12.694,12.587,12.674,800000.0
2009-04-28 03:10:00,12.69,12.69,12.56,12.594,350000.0
2009-04-28 03:11:00,12.709,12.709,12.632,12.632,300000.0
2009-04-28 03:12:00,12.661,12.7,12.658,12.684,200000.0
2009-04-28 03:13:00,12.672,12.704,12.579,12.704,400000.0
2009-04-28 03:14:00,12.725,12.725,12.584,12.684,300000.0
2009-04-28 03:15:00,12.72,12.72,12.71,12.71,450000.0
2009-04-28 03:16:00,12.662,12.718,12.581,12.642,450000.0
2009-04-28 03:17:00,12.683,12.697,12.562,12.562,350000.0
2009-04-28 03:18:00,12.708,12.727,12.577,12.705,400000.0
2009-04-28 03:19:00,12.602,12.692,12.539,12.644,750000.0
2009-04-28 03:20:00,12.622,12.699,12.585,12.68,350000.0
2009-04-28 03:21:00,12.638,12.7,12.559,12.62,700000.0
2009-04-28 03:23:00,12.694,12.724,12.58,12.649,350000.0
2009-04-28 03:24:00,12.638,12.697,12.553,12.598,400000.0
2009-04-28 03:25:00,12.646,12.713,12.636,12.713,250000.0
2009-04-28 03:26:00,12.72,12.72,12.7,12.71,350000.0
2009-04-28 03:27:00,12.72,12.72,12.72,12.72,350000.0
2009-04-28 03:28:00,12.716,12.721,12.581,12.624,350000.0
2009-04-28 03:29:00,12.709,12.734,12.593,12.725,500000.0
2009-04-28 03:30:00,12.613,12.71,12.564,12.71,300000.0
2009-04-28 03:31:00,12.72,12.72,12.72,12.72,400000.0
2009-04-28 03:32:00,12.67,12.678,12.592,12.602,400000.0
2009-04-28 03:33:00,12.575,12.685,12.551,12.59,550000.0
2009-04-28 03:34:00,12.582,12.619,12.555,12.619,350000.0
2009-04-28 03:35:00,12.617,12.71,12.617,12.71,100000.0
2009-04-28 03:36:00,12.72,12.72,12.72,12.72,450000.0
2009-04-28 03:37:00,12.7,12.7,12.7,12.7,450000.0
2009-04-28 03:38:00,12.662,12.683,12.557,12.616,450000.0
2009-04-28 03:39:00,12.71,12.71,12.71,12.71,300000.0
2009-04-28 03:40:00,12.572,12.672,12.572,12.629,300000.0
2009-04-28 03:42:00,12.697,12.752,12.601,12.634,700000.0
2009-04-28 03:43:00,12.721,12.721,12.603,12.699,500000.0
2009-04-28 03:44:00,12.601,12.74,12.601,12.722,200000.0
2009-04-28 03:45:00,12.718,12.718,12.565,12.679,250000.0
2009-04-28 03:46:00,12.705,12.705,12.605,12.627,400000.0
2009-04-28 03:47:00,12.732,12.736,12.687,12.705,350000.0
2009-04-28 03:48:00,12.668,12.739,12.594,12.594,750000.0
2009-04-28 03:50:00,12.689,12.711,12.571,12.711,650000.0
2009-04-28 03:51:00,12.676,12.713,12.567,12.688,550000.0
2009-04-28 03:52:00,12.655,12.718,12.655,12.681,350000.0
2009-04-28 03:53:00,12.661,12.724,12.635,12.723,250000.0
2009-04-28 03:54:00,12.634,12.702,12.585,12.585,400000.0
2009-04-28 03:55:00,12.603,12.603,12.603,12.603,50000.0
2009-04-28 03:56:00,12.638,12.729,12.638,12.688,300000.0
2009-04-28 03:57:00,12.659,12.742,12.644,12.742,500000.0
2009-04-28 03:58:00,12.726,12.726,12.56,12.664,1050000.0
2009-04-28 03:59:00,12.686,12.771,12.608,12.714,750000.0
2009-04-28 04:00:00,12.665,12.737,12.665,12.737,200000.0
2009-04-28 04:01:00,12.599,12.719,12.595,12.719,400000.0
2009-04-28 04:02:00,12.64,12.64,12.64,12.64,50000.0
2009-04-28 04:05:00,12.655,12.693,12.655,12.693,100000.0
2009-04-28 04:06:00,12.708,12.745,12.598,12.651,600000.0
2009-04-28 04:07:00,12.694,12.728,12.632,12.632,300000.0
2009-04-28 04:09:00,12.729,12.757,12.622,12.634,1300000.0
2009-04-28 04:10:00,12.696,12.696,12.68,12.68,100000.0
2009-04-28 04:11:00,12.72,12.72,12.72,12.72,100000.0
2009-04-28 04:14:00,12.594,12.674,12.594,12.674,100000.0
2009-04-28 04:16:00,12.695,12.695,12.649,12.654,200000.0
2009-04-28 04:17:00,12.71,12.722,12.623,12.652,400000.0
2009-04-28 04:18:00,12.697,12.731,12.656,12.68,300000.0
2009-04-28 04:19:00,12.712,12.734,12.605,12.712,950000.0
2009-04-28 04:20:00,12.648,12.648,12.589,12.589,100000.0
2009-04-28 04:27:00,12.7,12.711,12.585,12.638,400000.0
2009-04-28 04:29:00,12.611,12.776,12.611,12.666,400000.0
2009-04-28 04:30:00,12.706,12.717,12.706,12.717,100000.0
2009-04-28 04:31:00,12.72,12.72,12.72,12.72,400000.0
2009-04-28 04:32:00,12.68,12.728,12.591,12.591,400000.0
2009-04-28 04:33:00,12.727,12.766,12.633,12.678,500000.0
2009-04-28 04:34:00,12.714,12.714,12.581,12.581,100000.0
2009-04-28 04:35:00,12.741,12.741,12.616,12.714,150000.0
2009-04-28 04:36:00,12.748,12.748,12.72,12.747,150000.0
2009-04-28 04:37:00,12.73,12.73,12.73,12.73,100000.0
2009-04-28 04:40:00,12.722,12.722,12.694,12.694,100000.0
2009-04-28 04:41:00,12.691,12.722,12.588,12.642,450000.0
2009-04-28 04:43:00,12.746,12.779,12.622,12.651,650000.0
2009-04-28 04:44:00,12.669,12.697,12.598,12.683,550000.0
2009-04-28 04:48:00,12.65,12.65,12.65,12.65,100000.0
2009-04-28 04:49:00,12.639,12.751,12.605,12.605,450000.0
2009-04-28 04:50:00,12.61,12.699,12.599,12.69,250000.0
2009-04-28 04:51:00,12.622,12.676,12.622,12.676,100000.0
2009-04-28 04:52:00,12.713,12.745,12.629,12.641,250000.0
2009-04-28 04:53:00,12.698,12.736,12.576,12.687,450000.0
2009-04-28 04:54:00,12.672,12.743,12.609,12.674,350000.0
2009-04-28 04:56:00,12.728,12.76,12.675,12.76,200000.0
2009-04-28 04:57:00,12.618,12.794,12.618,12.746,500000.0
2009-04-28 04:58:00,12.761,12.761,12.645,12.662,250000.0
2009-04-28 04:59:00,12.61,12.721,12.61,12.672,300000.0
2009-04-28 05:00:00,12.612,12.744,12.612,12.744,250000.0
2009-04-28 05:01:00,12.744,12.744,12.601,12.656,400000.0
2009-04-28 05:02:00,12.703,12.703,12.636,12.636,250000.0
2009-04-28 05:07:00,12.718,12.768,12.638,12.693,450000.0
2009-04-28 05:09:00,12.722,12.723,12.578,12.64,1000000.0
2009-04-28 05:10:00,12.6,12.753,12.6,12.666,250000.0
2009-04-28 05:15:00,12.643,12.722,12.57,12.64,350000.0
2009-04-28 05:17:00,12.684,12.759,12.624,12.624,400000.0
2009-04-28 05:18:00,12.656,12.656,12.586,12.625,250000.0
2009-04-28 05:19:00,12.637,12.727,12.566,12.566,700000.0
2009-04-28 05:20:00,12.628,12.717,12.591,12.666,400000.0
2009-04-28 05:21:00,12.619,12.645,12.589,12.59,200000.0
2009-04-28 05:22:00,12.708,12.708,12.602,12.63,200000.0
2009-04-28 05:23:00,12.69,12.7,12.69,12.69,450000.0
2009-04-28 05:24:00,12.669,12.702,12.575,12.619,450000.0
2009-04-28 05:25:00,12.614,12.676,12.568,12.63,400000.0
2009-04-28 05:26:00,12.67,12.717,12.584,12.637,550000.0
2009-04-28 05:27:00,12.574,12.676,12.574,12.592,350000.0
2009-04-28 05:29:00,12.714,12.714,12.576,12.652,350000.0
2009-04-28 05:30:00,12.59,12.706,12.577,12.67,800000.0
2009-04-28 05:31:00,12.672,12.694,12.594,12.594,300000.0
2009-04-28 05:32:00,12.62,12.704,12.567,12.587,550000.0
2009-04-28 05:33:00,12.602,12.704,12.593,12.66,300000.0
2009-04-28 05:34:00,12.712,12.712,12.596,12.596,350000.0
2009-04-28 05:35:00,12.67,12.67,12.67,12.67,50000.0
2009-04-28 05:36:00,12.667,12.715,12.583,12.715,600000.0
2009-04-28 05:37:00,12.558,12.672,12.558,12.672,200000.0
2009-04-28 05:38:00,12.69,12.69,12.69,12.69,350000.0
2009-04-28 05:39:00,12.634,12.709,12.61,12.701,350000.0
2009-04-28 05:40:00,12.619,12.696,12.573,12.696,350000.0
2009-04-28 05:41:00,12.622,12.677,12.622,12.632,250000.0
2009-04-28 05:42:00,12.655,12.655,12.631,12.631,100000.0
2009-04-28 05:44:00,12.617,12.683,12.557,12.585,350000.0
2009-04-28 05:45:00,12.713,12.713,12.61,12.685,550000.0
2009-04-28 05:46:00,12.683,12.707,12.599,12.646,500000.0
2009-04-28 05:47:00,12.587,12.734,12.587,12.668,500000.0
2009-04-28 05:48:00,12.682,12.682,12.58,12.677,450000.0
2009-04-28 05:49:00,12.654,12.709,12.59,12.709,450000.0
2009-04-28 05:50:00,12.645,12.673,12.547,12.673,350000.0
2009-04-28 05:51:00,12.67,12.704,12.595,12.685,550000.0
2009-04-28 05:53:00,12.624,12.709,12.618,12.673,350000.0
2009-04-28 05:54:00,12.7,12.7,12.7,12.7,400000.0
2009-04-28 05:58:00,12.694,12.709,12.614,12.614,400000.0
2009-04-28 05:59:00,12.7,12.7,12.7,12.7,400000.0
2009-04-28 06:00:00,12.645,12.645,12.525,12.629,400000.0
2009-04-28 06:01:00,12.687,12.687,12.57,12.644,300000.0
2009-04-28 06:02:00,12.69,12.7,12.582,12.668,400000.0
2009-04-28 06:03:00,12.614,12.705,12.614,12.693,300000.0
2009-04-28 06:04:00,12.552,12.704,12.552,12.704,250000.0
2009-04-28 06:05:00,12.603,12.679,12.532,12.593,450000.0
2009-04-28 06:06:00,12.658,12.694,12.559,12.629,500000.0
2009-04-28 06:07:00,12.651,12.735,12.596,12.66,450000.0
2009-04-28 06:08:00,12.74,12.74,12.74,12.74,400000.0
2009-04-28 06:09:00,12.606,12.741,12.606,12.646,400000.0
2009-04-28 06:10:00,12.579,12.708,12.569,12.7,400000.0
2009-04-28 06:11:00,12.549,12.591,12.549,12.591,100000.0
2009-04-28 06:12:00,12.539,12.674,12.531,12.674,350000.0
2009-04-28 06:13:00,12.687,12.692,12.595,12.687,350000.0
2009-04-28 06:14:00,12.71,12.72,12.71,12.71,250000.0
2009-04-28 06:15:00,12.668,12.699,12.573,12.666,250000.0
2009-04-28 06:16:00,12.696,12.696,12.559,12.663,550000.0
2009-04-28 06:18:00,12.67,12.705,12.577,12.667,700000.0
2009-04-28 06:19:00,12.638,12.653,12.506,12.58,450000.0
2009-04-28 06:20:00,12.631,12.672,12.617,12.672,350000.0
2009-04-28 06:21:00,12.668,12.668,12.537,12.616,500000.0
2009-04-28 06:22:00,12.65,12.707,12.555,12.579,450000.0
2009-04-28 06:23:00,12.67,12.673,12.542,12.673,350000.0
2009-04-28 06:24:00,12.599,12.715,12.599,12.618,400000.0
2009-04-28 06:25:00,12.72,12.72,12.7,12.7,300000.0
2009-04-28 06:26:00,12.67,12.72,12.561,12.561,300000.0
2009-04-28 06:27:00,12.609,12.655,12.609,12.61,150000.0
2009-04-28 06:28:00,12.567,12.653,12.567,12.653,150000.0
2009-04-28 06:29:00,12.656,12.656,12.519,12.519,450000.0
2009-04-28 06:30:00,12.558,12.727,12.558,12.599,550000.0
2009-04-28 06:31:00,12.668,12.702,12.616,12.662,250000.0
2009-04-28 06:32:00,12.621,12.703,12.58,12.703,500000.0
2009-04-28 06:33:00,12.66,12.743,12.604,12.681,500000.0
2009-04-28 06:34:00,12.622,12.687,12.617,12.649,350000.0
2009-04-28 06:36:00,12.644,12.688,12.547,12.688,500000.0
2009-04-28 06:37:00,12.611,12.687,12.578,12.606,350000.0
2009-04-28 06:38:00,12.693,12.693,12.599,12.681,500000.0
2009-04-28 06:39:00,12.686,12.697,12.58,12.697,400000.0
2009-04-28 06:40:00,12.606,12.694,12.566,12.659,550000.0
2009-04-28 06:41:00,12.606,12.727,12.606,12.701,450000.0
2009-04-28 06:42:00,12.578,12.725,12.578,12.628,800000.0
2009-04-28 06:43:00,12.613,12.662,12.561,12.561,250000.0
2009-04-28 06:44:00,12.613,12.722,12.573,12.611,500000.0
2009-04-28 06:45:00,12.71,12.71,12.7,12.7,350000.0
2009-04-28 06:46:00,12.66,12.684,12.557,12.684,350000.0
2009-04-28 06:47:00,12.563,12.689,12.56,12.56,400000.0
2009-04-28 06:48:00,12.62,12.679,12.596,12.633,350000.0
2009-04-28 06:49:00,12.611,12.759,12.611,12.71,350000.0
2009-04-28 06:50:00,12.634,12.707,12.601,12.601,400000.0
2009-04-28 06:51:00,12.644,12.669,12.561,12.626,450000.0
2009-04-28 06:52:00,12.615,12.625,12.552,12.625,350000.0
2009-04-28 06:53:00,12.634,12.645,12.605,12.645,250000.0
2009-04-28 06:54:00,12.641,12.683,12.575,12.575,400000.0
2009-04-28 06:55:00,12.584,12.678,12.555,12.614,400000.0
2009-04-28 06:56:00,12.648,12.686,12.577,12.617,350000.0
2009-04-28 06:57:00,12.664,12.683,12.565,12.683,400000.0
2009-04-28 06:58:00,12.71,12.71,12.7,12.7,550000.0
2009-04-28 06:59:00,12.689,12.724,12.574,12.648,550000.0
2009-04-28 07:00:00,12.621,12.666,12.593,12.653,300000.0
2009-04-28 07:01:00,12.637,12.637,12.633,12.633,100000.0
2009-04-28 07:02:00,12.697,12.714,12.607,12.607,500000.0
2009-04-28 07:03:00,12.645,12.684,12.581,12.595,550000.0
2009-04-28 07:04:00,12.631,12.718,12.572,12.572,550000.0
2009-04-28 07:05:00,12.684,12.701,12.548,12.701,550000.0
2009-04-28 07:06:00,12.68,12.68,12.52,12.626,350000.0
2009-04-28 07:07:00,12.691,12.691,12.624,12.624,500000.0
2009-04-28 07:08:00,12.591,12.67,12.563,12.632,550000.0
2009-04-28 07:09:00,12.647,12.654,12.574,12.654,350000.0
2009-04-28 07:10:00,12.628,12.698,12.617,12.698,450000.0
2009-04-28 07:11:00,12.694,12.694,12.552,12.609,250000.0
2009-04-28 07:12:00,12.682,12.7,12.58,12.698,300000.0
2009-04-28 07:13:00,12.581,12.684,12.581,12.666,350000.0
2009-04-28 07:14:00,12.654,12.701,12.565,12.565,400000.0
2009-04-28 07:15:00,12.624,12.711,12.59,12.637,350000.0
2009-04-28 07:16:00,12.61,12.676,12.551,12.619,200000.0
2009-04-28 07:17:00,12.601,12.66,12.589,12.631,350000.0
2009-04-28 07:18:00,12.672,12.715,12.635,12.664,350000.0
2009-04-28 07:19:00,12.713,12.713,12.632,12.643,400000.0
2009-04-28 07:20:00,12.597,12.668,12.597,12.631,350000.0
2009-04-28 07:21:00,12.698,12.717,12.588,12.716,500000.0
2009-04-28 07:22:00,12.665,12.714,12.665,12.674,250000.0
2009-04-28 07:23:00,12.665,12.665,12.574,12.591,450000.0
2009-04-28 07:24:00,12.602,12.719,12.585,12.585,350000.0
2009-04-28 07:25:00,12.657,12.759,12.603,12.666,350000.0
2009-04-28 07:26:00,12.666,12.69,12.595,12.595,300000.0
2009-04-28 07:27:00,12.687,12.763,12.601,12.601,550000.0
2009-04-28 07:28:00,12.607,12.665,12.58,12.655,250000.0
2009-04-28 07:30:00,12.572,12.655,12.559,12.65,350000.0
2009-04-28 07:31:00,12.693,12.698,12.573,12.573,450000.0
2009-04-28 07:32:00,12.588,12.676,12.52,12.676,400000.0
2009-04-28 07:33:00,12.698,12.707,12.593,12.698,500000.0
2009-04-28 07:34:00,12.584,12.677,12.584,12.642,300000.0
2009-04-28 07:35:00,12.692,12.692,12.565,12.617,350000.0
2009-04-28 07:36:00,12.684,12.684,12.545,12.577,350000.0
2009-04-28 07:37:00,12.637,12.669,12.565,12.669,550000.0
2009-04-28 07:38:00,12.562,12.644,12.508,12.558,450000.0
2009-04-28 07:39:00,12.64,12.665,12.527,12.629,400000.0
2009-04-28 07:40:00,12.568,12.668,12.544,12.668,200000.0
2009-04-28 07:41:00,12.661,12.691,12.559,12.689,500000.0
2009-04-28 07:42:00,12.543,12.682,12.543,12.644,350000.0
2009-04-28 07:43:00,12.699,12.699,12.566,12.661,400000.0
2009-04-28 07:44:00,12.685,12.691,12.586,12.677,350000.0
2009-04-28 07:45:00,12.565,12.71,12.551,12.682,1000000.0
2009-04-28 07:46:00,12.71,12.71,12.71,12.71,350000.0
2009-04-28 07:47:00,12.595,12.702,12.595,12.68,350000.0
2009-04-28 07:48:00,12.689,12.689,12.566,12.618,800000.0
2009-04-28 07:49:00,12.681,12.702,12.632,12.702,350000.0
2009-04-28 07:50:00,12.596,12.712,12.562,12.712,900000.0
2009-04-28 07:51:00,12.658,12.683,12.576,12.576,350000.0
2009-04-28 07:52:00,12.67,12.712,12.576,12.708,400000.0
2009-04-28 07:53:00,12.561,12.693,12.561,12.664,250000.0
2009-04-28 07:54:00,12.611,12.667,12.589,12.667,500000.0
2009-04-28 07:56:00,12.67,12.724,12.569,12.617,800000.0
2009-04-28 07:57:00,12.66,12.679,12.589,12.642,400000.0
2009-04-28 07:59:00,12.694,12.697,12.59,12.697,350000.0
2009-04-28 08:00:00,12.677,12.693,12.583,12.679,550000.0
2009-04-28 08:01:00,12.694,12.695,12.585,12.681,350000.0
2009-04-28 08:02:00,12.592,12.697,12.592,12.697,450000.0
2009-04-28 08:03:00,12.688,12.688,12.571,12.606,400000.0
2009-04-28 08:04:00,12.633,12.682,12.587,12.607,400000.0
2009-04-28 08:05:00,12.647,12.672,12.581,12.653,400000.0
2009-04-28 08:06:00,12.668,12.682,12.56,12.623,400000.0
2009-04-28 08:07:00,12.588,12.705,12.588,12.701,500000.0
2009-04-28 08:08:00,12.625,12.711,12.575,12.618,400000.0
2009-04-28 08:09:00,12.696,12.696,12.568,12.674,500000.0
2009-04-28 08:10:00,12.581,12.669,12.551,12.669,350000.0
2009-04-28 08:11:00,12.7,12.71,12.7,12.71,350000.0
2009-04-28 08:12:00,12.593,12.713,12.581,12.67,350000.0
2009-04-28 08:14:00,12.651,12.754,12.584,12.584,500000.0
2009-04-28 08:16:00,12.551,12.66,12.539,12.628,350000.0
2009-04-28 08:17:00,12.71,12.71,12.71,12.71,400000.0
2009-04-28 08:18:00,12.645,12.65,12.521,12.546,400000.0
2009-04-28 08:19:00,12.532,12.653,12.52,12.596,700000.0
2009-04-28 08:20:00,12.613,12.694,12.586,12.604,500000.0
2009-04-28 08:22:00,12.667,12.673,12.572,12.572,500000.0
2009-04-28 08:23:00,12.653,12.715,12.575,12.575,250000.0
2009-04-28 08:24:00,12.601,12.666,12.601,12.666,350000.0
2009-04-28 08:25:00,12.603,12.717,12.6,12.648,650000.0
2009-04-28 08:26:00,12.609,12.707,12.609,12.653,350000.0
2009-04-28 08:28:00,12.63,12.735,12.584,12.584,600000.0
2009-04-28 08:29:00,12.679,12.689,12.579,12.579,400000.0
2009-04-28 08:30:00,12.545,12.644,12.545,12.602,400000.0
2009-04-28 08:31:00,12.594,12.688,12.586,12.603,500000.0
2009-04-28 08:32:00,12.616,12.716,12.578,12.61,500000.0
2009-04-28 08:33:00,12.626,12.678,12.557,12.6,500000.0
2009-04-28 08:35:00,12.708,12.72,12.59,12.652,550000.0
2009-04-28 08:37:00,12.663,12.699,12.579,12.595,450000.0
2009-04-28 08:38:00,12.695,12.731,12.607,12.642,500000.0
2009-04-28 08:39:00,12.62,12.706,12.589,12.619,550000.0
2009-04-28 08:40:00,12.671,12.691,12.596,12.64,350000.0
2009-04-28 08:41:00,12.639,12.737,12.603,12.737,350000.0
2009-04-28 08:42:00,12.664,12.683,12.545,12.583,550000.0
2009-04-28 08:43:00,12.627,12.679,12.576,12.576,350000.0
2009-04-28 08:44:00,12.623,12.692,12.576,12.631,550000.0
2009-04-28 08:45:00,12.609,12.697,12.585,12.674,400000.0
2009-04-28 08:46:00,12.68,12.712,12.588,12.617,600000.0
2009-04-28 08:47:00,12.602,12.667,12.588,12.667,350000.0
2009-04-28 08:48:00,12.704,12.704,12.62,12.698,550000.0
2009-04-28 08:49:00,12.642,12.686,12.566,12.686,650000.0
2009-04-28 08:50:00,12.65,12.694,12.55,12.654,500000.0
2009-04-28 08:51:00,12.6,12.683,12.6,12.655,350000.0
2009-04-28 08:52:00,12.649,12.694,12.592,12.65,500000.0
2009-04-28 08:53:00,12.633,12.67,12.55,12.667,400000.0
2009-04-28 08:54:00,12.56,12.693,12.56,12.624,450000.0
2009-04-28 08:56:00,12.544,12.682,12.544,12.547,550000.0
2009-04-28 08:57:00,12.69,12.69,12.563,12.563,400000.0
2009-04-28 08:58:00,12.682,12.695,12.55,12.686,450000.0
2009-04-28 08:59:00,12.665,12.666,12.613,12.614,350000.0
2009-04-28 09:00:00,12.584,12.667,12.551,12.577,600000.0
2009-04-28 09:01:00,12.634,12.634,12.55,12.583,400000.0
2009-04-28 09:02:00,12.595,12.626,12.523,12.576,500000.0
2009-04-28 09:03:00,12.549,12.645,12.512,12.624,550000.0
2009-04-28 09:04:00,12.61,12.64,12.537,12.569,350000.0
2009-04-28 09:05:00,12.64,12.64,12.498,12.514,750000.0
2009-04-28 09:06:00,12.495,12.647,12.487,12.647,550000.0
2009-04-28 09:08:00,12.661,12.661,12.542,12.654,550000.0
2009-04-28 09:09:00,12.643,12.724,12.584,12.702,950000.0
2009-04-28 09:10:00,12.615,12.682,12.528,12.607,450000.0
2009-04-28 09:11:00,12.638,12.677,12.512,12.568,500000.0
2009-04-28 09:12:00,12.56,12.692,12.56,12.634,650000.0
2009-04-28 09:13:00,12.544,12.665,12.544,12.656,400000.0
2009-04-28 09:14:00,12.624,12.687,12.566,12.687,350000.0
2009-04-28 09:15:00,12.649,12.667,12.548,12.548,400000.0
2009-04-28 09:16:00,12.68,12.68,12.542,12.547,450000.0
2009-04-28 09:17:00,12.573,12.678,12.542,12.678,400000.0
2009-04-28 09:18:00,12.559,12.664,12.538,12.538,400000.0
2009-04-28 09:19:00,12.554,12.657,12.498,12.657,600000.0
2009-04-28 09:20:00,12.573,12.673,12.529,12.673,300000.0
2009-04-28 09:21:00,12.599,12.647,12.55,12.608,600000.0
2009-04-28 09:22:00,12.692,12.692,12.569,12.645,600000.0
2009-04-28 09:23:00,12.663,12.697,12.583,12.618,600000.0
2009-04-28 09:24:00,12.622,12.677,12.549,12.646,550000.0
2009-04-28 09:25:00,12.56,12.714,12.56,12.652,550000.0
2009-04-28 09:26:00,12.623,12.71,12.544,12.597,600000.0
2009-04-28 09:27:00,12.637,12.675,12.565,12.675,500000.0
2009-04-28 09:28:00,12.614,12.696,12.607,12.652,400000.0
2009-04-28 09:29:00,12.593,12.666,12.545,12.666,450000.0
2009-04-28 09:30:00,12.609,12.691,12.596,12.613,700000.0
2009-04-28 09:31:00,12.599,12.705,12.57,12.576,450000.0
2009-04-28 09:32:00,12.694,12.694,12.606,12.677,350000.0
2009-04-28 09:33:00,12.651,12.686,12.565,12.663,400000.0
2009-04-28 09:34:00,12.699,12.709,12.558,12.603,650000.0
2009-04-28 09:35:00,12.571,12.714,12.571,12.667,550000.0
2009-04-28 09:38:00,12.618,12.707,12.563,12.607,400000.0
2009-04-28 09:39:00,12.625,12.72,12.593,12.621,700000.0
2009-04-28 09:40:00,12.646,12.677,12.554,12.554,400000.0
2009-04-28 09:41:00,12.574,12.675,12.555,12.67,550000.0
2009-04-28 09:42:00,12.574,12.698,12.574,12.583,350000.0
2009-04-28 09:43:00,12.686,12.736,12.596,12.661,450000.0
2009-04-28 09:44:00,12.631,12.679,12.593,12.628,600000.0
2009-04-28 09:45:00,12.56,12.689,12.56,12.651,650000.0
2009-04-28 09:46:00,12.694,12.696,12.558,12.584,350000.0
2009-04-28 09:47:00,12.589,12.639,12.555,12.568,400000.0
2009-04-28 09:49:00,12.67,12.693,12.601,12.601,350000.0
2009-04-28 09:50:00,12.634,12.683,12.556,12.683,450000.0
2009-04-28 09:51:00,12.653,12.685,12.557,12.635,400000.0
2009-04-28 09:52:00,12.613,12.709,12.59,12.692,550000.0
2009-04-28 09:54:00,12.616,12.654,12.54,12.6,450000.0
2009-04-28 09:55:00,12.595,12.674,12.539,12.569,350000.0
2009-04-28 09:56:00,12.558,12.68,12.549,12.549,550000.0
2009-04-28 09:58:00,12.652,12.694,12.575,12.631,350000.0
2009-04-28 09:59:00,12.531,12.684,12.531,12.618,650000.0
2009-04-28 10:00:00,12.591,12.697,12.573,12.625,600000.0
2009-04-28 10:01:00,12.687,12.687,12.554,12.554,350000.0
2009-04-28 10:02:00,12.676,12.676,12.552,12.634,400000.0
2009-04-28 10:03:00,12.667,12.667,12.525,12.525,350000.0
2009-04-28 10:04:00,12.612,12.645,12.518,12.645,400000.0
2009-04-28 10:05:00,12.587,12.626,12.471,12.58,450000.0
2009-04-28 10:06:00,12.476,12.605,12.47,12.511,700000.0
2009-04-28 10:07:00,12.623,12.694,12.567,12.67,450000.0
2009-04-28 10:08:00,12.615,12.644,12.53,12.542,500000.0
2009-04-28 10:09:00,12.626,12.655,12.541,12.635,600000.0
2009-04-28 10:10:00,12.519,12.624,12.499,12.602,600000.0
2009-04-28 10:11:00,12.557,12.597,12.511,12.553,400000.0
2009-04-28 10:12:00,12.563,12.682,12.526,12.648,500000.0
2009-04-28 10:13:00,12.558,12.654,12.513,12.654,750000.0
2009-04-28 10:14:00,12.57,12.655,12.57,12.655,400000.0
2009-04-28 10:16:00,12.663,12.696,12.551,12.672,500000.0
2009-04-28 10:17:00,12.58,12.659,12.563,12.573,350000.0
2009-04-28 10:18:00,12.559,12.634,12.478,12.59,550000.0
2009-04-28 10:19:00,12.647,12.647,12.489,12.639,450000.0
2009-04-28 10:20:00,12.569,12.621,12.541,12.569,550000.0
2009-04-28 10:21:00,12.504,12.623,12.497,12.623,650000.0
2009-04-28 10:22:00,12.619,12.625,12.533,12.622,400000.0
2009-04-28 10:23:00,12.647,12.693,12.546,12.546,550000.0
2009-04-28 10:24:00,12.545,12.675,12.545,12.561,450000.0
2009-04-28 10:25:00,12.586,12.653,12.551,12.632,500000.0
2009-04-28 10:26:00,12.619,12.668,12.558,12.558,350000.0
2009-04-28 10:27:00,12.606,12.639,12.529,12.529,400000.0
2009-04-28 10:28:00,12.591,12.659,12.536,12.583,350000.0
2009-04-28 10:29:00,12.597,12.641,12.498,12.611,500000.0
2009-04-28 10:30:00,12.58,12.634,12.57,12.57,350000.0
2009-04-28 10:31:00,12.564,12.678,12.548,12.65,450000.0
2009-04-28 10:32:00,12.654,12.654,12.496,12.551,400000.0
2009-04-28 10:33:00,12.635,12.642,12.518,12.63,550000.0
2009-04-28 10:34:00,12.655,12.656,12.518,12.572,700000.0
2009-04-28 10:35:00,12.637,12.663,12.561,12.663,350000.0
2009-04-28 10:36:00,12.522,12.663,12.503,12.663,450000.0
2009-04-28 10:37:00,12.619,12.622,12.492,12.575,500000.0
2009-04-28 10:38:00,12.57,12.679,12.57,12.584,400000.0
2009-04-28 10:39:00,12.56,12.667,12.517,12.517,400000.0
2009-04-28 10:40:00,12.541,12.617,12.484,12.559,400000.0
2009-04-28 10:41:00,12.651,12.651,12.511,12.607,350000.0
2009-04-28 10:42:00,12.559,12.661,12.525,12.661,400000.0
2009-04-28 10:43:00,12.624,12.634,12.509,12.622,550000.0
2009-04-28 10:44:00,12.547,12.685,12.547,12.634,550000.0
2009-04-28 10:45:00,12.525,12.654,12.525,12.633,350000.0
2009-04-28 10:46:00,12.569,12.72,12.569,12.607,550000.0
2009-04-28 10:47:00,12.632,12.668,12.543,12.668,450000.0
2009-04-28 10:49:00,12.637,12.679,12.555,12.664,500000.0
2009-04-28 10:50:00,12.628,12.685,12.576,12.576,450000.0
2009-04-28 10:53:00,12.635,12.653,12.531,12.625,450000.0
2009-04-28 10:54:00,12.652,12.652,12.558,12.578,550000.0
2009-04-28 10:55:00,12.528,12.671,12.528,12.671,350000.0
2009-04-28 10:56:00,12.634,12.689,12.634,12.677,450000.0
2009-04-28 10:57:00,12.568,12.68,12.552,12.641,350000.0
2009-04-28 10:58:00,12.666,12.666,12.538,12.572,350000.0
2009-04-28 10:59:00,12.63,12.638,12.507,12.507,450000.0
2009-04-28 11:00:00,12.568,12.654,12.517,12.548,350000.0
2009-04-28 11:01:00,12.604,12.682,12.552,12.661,600000.0
2009-04-28 11:02:00,12.57,12.652,12.524,12.63,350000.0
2009-04-28 11:03:00,12.581,12.674,12.554,12.659,550000.0
2009-04-28 11:05:00,12.632,12.662,12.53,12.532,400000.0
2009-04-28 11:06:00,12.68,12.68,12.552,12.677,500000.0
2009-04-28 11:07:00,12.563,12.667,12.521,12.579,450000.0
2009-04-28 11:09:00,12.664,12.664,12.547,12.641,500000.0
2009-04-28 11:10:00,12.58,12.689,12.541,12.541,400000.0
2009-04-28 11:11:00,12.55,12.685,12.55,12.652,350000.0
2009-04-28 11:12:00,12.608,12.651,12.566,12.649,450000.0
2009-04-28 11:13:00,12.681,12.681,12.556,12.64,400000.0
2009-04-28 11:14:00,12.58,12.713,12.58,12.617,550000.0
2009-04-28 11:15:00,12.579,12.672,12.539,12.539,350000.0
2009-04-28 11:16:00,12.572,12.696,12.559,12.567,350000.0
2009-04-28 11:17:00,12.69,12.69,12.543,12.601,400000.0
2009-04-28 11:18:00,12.681,12.682,12.565,12.663,400000.0
2009-04-28 11:19:00,12.595,12.733,12.595,12.701,550000.0
2009-04-28 11:20:00,12.564,12.708,12.564,12.682,400000.0
2009-04-28 11:21:00,12.594,12.676,12.594,12.668,550000.0
2009-04-28 11:22:00,12.599,12.666,12.569,12.569,350000.0
2009-04-28 11:23:00,12.601,12.694,12.545,12.575,500000.0
2009-04-28 11:25:00,12.556,12.663,12.528,12.663,400000.0
2009-04-28 11:27:00,12.573,12.679,12.573,12.679,500000.0
2009-04-28 11:28:00,12.557,12.634,12.536,12.634,350000.0
2009-04-28 11:29:00,12.646,12.66,12.56,12.56,550000.0
2009-04-28 11:30:00,12.56,12.673,12.56,12.591,450000.0
2009-04-28 11:31:00,12.605,12.7,12.581,12.605,450000.0
2009-04-28 11:32:00,12.586,12.685,12.576,12.611,400000.0
2009-04-28 11:33:00,12.593,12.683,12.59,12.595,500000.0
2009-04-28 11:34:00,12.628,12.658,12.556,12.653,400000.0
2009-04-28 11:35:00,12.555,12.672,12.555,12.612,350000.0
2009-04-28 11:36:00,12.635,12.651,12.53,12.53,550000.0
2009-04-28 11:37:00,12.639,12.7,12.588,12.657,350000.0
2009-04-28 11:38:00,12.618,12.748,12.565,12.565,500000.0
2009-04-28 11:39:00,12.657,12.684,12.536,12.623,400000.0
2009-04-28 11:40:00,12.592,12.698,12.592,12.66,550000.0
2009-04-28 11:41:00,12.6,12.679,12.574,12.634,350000.0
2009-04-28 11:42:00,12.642,12.681,12.542,12.542,500000.0
2009-04-28 11:43:00,12.59,12.685,12.559,12.685,450000.0
2009-04-28 11:44:00,12.58,12.69,12.58,12.665,500000.0
2009-04-28 11:45:00,12.69,12.69,12.583,12.597,400000.0
2009-04-28 11:46:00,12.66,12.703,12.582,12.634,400000.0
2009-04-28 11:47:00,12.646,12.661,12.521,12.616,400000.0
2009-04-28 11:48:00,12.622,12.699,12.622,12.657,450000.0
2009-04-28 11:50:00,12.592,12.674,12.543,12.674,350000.0
2009-04-28 11:51:00,12.613,12.715,12.61,12.64,550000.0
2009-04-28 11:52:00,12.546,12.694,12.546,12.668,500000.0
2009-04-28 11:53:00,12.646,12.662,12.541,12.662,500000.0
2009-04-28 11:54:00,12.707,12.729,12.598,12.621,400000.0
2009-04-28 11:55:00,12.649,12.714,12.611,12.714,350000.0
2009-04-28 11:57:00,12.632,12.679,12.57,12.57,550000.0
2009-04-28 11:58:00,12.572,12.687,12.548,12.687,350000.0
2009-04-28 11:59:00,12.597,12.699,12.576,12.576,350000.0
2009-04-28 12:01:00,12.656,12.716,12.586,12.59,750000.0
2009-04-28 12:02:00,12.66,12.677,12.556,12.578,500000.0
2009-04-28 12:05:00,12.679,12.697,12.587,12.587,350000.0
2009-04-28 12:06:00,12.631,12.689,12.565,12.666,500000.0
2009-04-28 12:07:00,12.605,12.683,12.551,12.664,450000.0
2009-04-28 12:08:00,12.611,12.707,12.611,12.675,550000.0
2009-04-28 12:10:00,12.657,12.678,12.581,12.629,400000.0
2009-04-28 12:11:00,12.584,12.702,12.584,12.603,550000.0
2009-04-28 12:12:00,12.576,12.718,12.576,12.587,350000.0
2009-04-28 12:13:00,12.692,12.692,12.54,12.656,400000.0
2009-04-28 12:14:00,12.61,12.687,12.545,12.687,350000.0
2009-04-28 12:15:00,12.605,12.661,12.593,12.593,400000.0
2009-04-28 12:16:00,12.609,12.673,12.58,12.58,500000.0
2009-04-28 12:17:00,12.582,12.699,12.582,12.664,400000.0
2009-04-28 12:18:00,12.568,12.684,12.565,12.565,500000.0
2009-04-28 12:20:00,12.557,12.676,12.557,12.567,550000.0
2009-04-28 12:21:00,12.676,12.693,12.545,12.561,600000.0
2009-04-28 12:22:00,12.643,12.713,12.596,12.654,550000.0
2009-04-28 12:23:00,12.615,12.695,12.594,12.594,650000.0
2009-04-28 12:24:00,12.693,12.693,12.583,12.678,600000.0
2009-04-28 12:26:00,12.681,12.685,12.57,12.623,400000.0
2009-04-28 12:27:00,12.668,12.668,12.565,12.656,350000.0
2009-04-28 12:28:00,12.594,12.738,12.579,12.579,550000.0
2009-04-28 12:29:00,12.583,12.688,12.583,12.688,350000.0
2009-04-28 12:30:00,12.608,12.706,12.567,12.643,500000.0
2009-04-28 12:31:00,12.672,12.673,12.579,12.579,400000.0
2009-04-28 12:32:00,12.607,12.645,12.554,12.63,400000.0
2009-04-28 12:33:00,12.519,12.64,12.519,12.598,550000.0
2009-04-28 12:34:00,12.574,12.608,12.5,12.608,400000.0
2009-04-28 12:35:00,12.588,12.628,12.505,12.583,500000.0
2009-04-28 12:36:00,12.578,12.592,12.514,12.592,350000.0
2009-04-28 12:37:00,12.618,12.63,12.58,12.629,400000.0
2009-04-28 12:38:00,12.543,12.632,12.543,12.599,400000.0
2009-04-28 12:39:00,12.518,12.663,12.518,12.538,550000.0
2009-04-28 12:40:00,12.58,12.651,12.509,12.597,350000.0
2009-04-28 12:41:00,12.629,12.629,12.483,12.565,400000.0
2009-04-28 12:42:00,12.539,12.639,12.518,12.584,550000.0
2009-04-28 12:43:00,12.498,12.627,12.482,12.611,400000.0
2009-04-28 12:44:00,12.532,12.642,12.509,12.543,500000.0
2009-04-28 12:45:00,12.568,12.612,12.457,12.571,400000.0
2009-04-28 12:46:00,12.517,12.583,12.508,12.551,400000.0
2009-04-28 12:47:00,12.517,12.623,12.495,12.623,500000.0
2009-04-28 12:48:00,12.658,12.668,12.544,12.544,450000.0
2009-04-28 12:49:00,12.645,12.645,12.532,12.566,400000.0
2009-04-28 12:50:00,12.545,12.615,12.478,12.515,450000.0
2009-04-28 12:51:00,12.516,12.629,12.516,12.604,350000.0
2009-04-28 12:52:00,12.541,12.624,12.513,12.574,500000.0
2009-04-28 12:53:00,12.52,12.592,12.483,12.543,400000.0
2009-04-28 12:54:00,12.57,12.57,12.48,12.524,550000.0
2009-04-28 12:55:00,12.473,12.56,12.458,12.511,500000.0
2009-04-28 12:56:00,12.57,12.581,12.468,12.581,350000.0
2009-04-28 12:57:00,12.539,12.539,12.435,12.518,350000.0
2009-04-28 12:58:00,12.556,12.582,12.482,12.575,450000.0
2009-04-28 12:59:00,12.525,12.537,12.418,12.435,350000.0
2009-04-28 13:00:00,12.538,12.579,12.466,12.559,350000.0
2009-04-28 13:01:00,12.52,12.547,12.426,12.464,450000.0
2009-04-28 13:02:00,12.43,12.52,12.428,12.466,400000.0
2009-04-28 13:03:00,12.496,12.567,12.383,12.529,600000.0
2009-04-28 13:04:00,12.44,12.538,12.44,12.52,450000.0
2009-04-28 13:05:00,12.426,12.544,12.415,12.541,550000.0
2009-04-28 13:06:00,12.533,12.533,12.38,12.483,450000.0
2009-04-28 13:07:00,12.464,12.571,12.448,12.496,500000.0
2009-04-28 13:08:00,12.529,12.548,12.463,12.469,350000.0
2009-04-28 13:09:00,12.457,12.557,12.439,12.476,500000.0
2009-04-28 13:10:00,12.476,12.559,12.441,12.513,400000.0
2009-04-28 13:11:00,12.438,12.532,12.438,12.516,400000.0
2009-04-28 13:12:00,12.559,12.574,12.476,12.557,550000.0
2009-04-28 13:13:00,12.471,12.538,12.414,12.538,450000.0
2009-04-28 13:14:00,12.486,12.534,12.469,12.526,400000.0
2009-04-28 13:15:00,12.468,12.619,12.454,12.454,350000.0
2009-04-28 13:17:00,12.59,12.59,12.59,12.59,450000.0
2009-04-28 13:18:00,12.535,12.582,12.449,12.582,450000.0
2009-04-28 13:19:00,12.551,12.595,12.465,12.494,550000.0
2009-04-28 13:20:00,12.457,12.529,12.423,12.482,500000.0
2009-04-28 13:21:00,12.493,12.57,12.422,12.569,500000.0
2009-04-28 13:22:00,12.599,12.639,12.486,12.493,450000.0
2009-04-28 13:23:00,12.577,12.611,12.495,12.611,400000.0
2009-04-28 13:24:00,12.618,12.618,12.504,12.608,350000.0
2009-04-28 13:25:00,12.584,12.624,12.507,12.624,350000.0
2009-04-28 13:26:00,12.481,12.587,12.445,12.534,650000.0
2009-04-28 13:27:00,12.572,12.582,12.496,12.578,350000.0
2009-04-28 13:28:00,12.531,12.603,12.466,12.603,400000.0
2009-04-28 13:29:00,12.613,12.613,12.445,12.469,550000.0
2009-04-28 13:30:00,12.54,12.543,12.456,12.467,550000.0
2009-04-28 13:31:00,12.489,12.592,12.456,12.576,450000.0
2009-04-28 13:32:00,12.503,12.579,12.482,12.552,400000.0
2009-04-28 13:33:00,12.557,12.597,12.492,12.549,500000.0
2009-04-28 13:34:00,12.539,12.553,12.458,12.481,450000.0
2009-04-28 13:35:00,12.525,12.574,12.468,12.532,400000.0
2009-04-28 13:36:00,12.493,12.585,12.438,12.532,450000.0
2009-04-28 13:37:00,12.526,12.562,12.448,12.561,400000.0
2009-04-28 13:38:00,12.493,12.572,12.443,12.572,400000.0
2009-04-28 13:39:00,12.537,12.559,12.454,12.532,500000.0
2009-04-28 13:40:00,12.578,12.578,12.408,12.432,700000.0
2009-04-28 13:41:00,12.496,12.545,12.459,12.501,400000.0
2009-04-28 13:42:00,12.524,12.578,12.458,12.501,400000.0
2009-04-28 13:43:00,12.486,12.566,12.455,12.532,400000.0
2009-04-28 13:44:00,12.49,12.545,12.447,12.515,350000.0
2009-04-28 13:45:00,12.537,12.554,12.439,12.494,550000.0
2009-04-28 13:46:00,12.535,12.561,12.435,12.512,450000.0
2009-04-28 13:47:00,12.546,12.569,12.464,12.569,350000.0
2009-04-28 13:48:00,12.556,12.561,12.449,12.561,500000.0
2009-04-28 13:49:00,12.567,12.575,12.44,12.497,400000.0
2009-04-28 13:50:00,12.45,12.545,12.388,12.545,400000.0
2009-04-28 13:51:00,12.545,12.598,12.441,12.501,400000.0
2009-04-28 13:52:00,12.574,12.574,12.447,12.547,350000.0
2009-04-28 13:53:00,12.45,12.567,12.443,12.567,450000.0
2009-04-28 13:54:00,12.572,12.586,12.472,12.542,400000.0
2009-04-28 13:55:00,12.602,12.621,12.491,12.491,400000.0
2009-04-28 13:56:00,12.55,12.55,12.47,12.482,350000.0
2009-04-28 13:57:00,12.543,12.549,12.433,12.548,350000.0
2009-04-28 13:58:00,12.54,12.554,12.429,12.554,400000.0
2009-04-28 13:59:00,12.542,12.593,12.447,12.511,600000.0
2009-04-28 14:00:00,12.55,12.608,12.492,12.608,350000.0
2009-04-28 14:01:00,12.463,12.595,12.463,12.595,750000.0
2009-04-28 14:02:00,12.541,12.61,12.476,12.61,400000.0
2009-04-28 14:03:00,12.531,12.531,12.449,12.482,500000.0
2009-04-28 14:04:00,12.589,12.589,12.484,12.587,350000.0
2009-04-28 14:05:00,12.547,12.57,12.455,12.495,400000.0
2009-04-28 14:06:00,12.483,12.564,12.483,12.564,300000.0
2009-04-28 14:07:00,12.468,12.549,12.468,12.536,400000.0
2009-04-28 14:08:00,12.577,12.577,12.464,12.471,350000.0
2009-04-28 14:09:00,12.397,12.583,12.397,12.486,550000.0
2009-04-28 14:10:00,12.414,12.511,12.407,12.478,350000.0
2009-04-28 14:11:00,12.552,12.578,12.514,12.517,350000.0
2009-04-28 14:12:00,12.453,12.554,12.434,12.434,550000.0
2009-04-28 14:13:00,12.487,12.554,12.449,12.554,400000.0
2009-04-28 14:14:00,12.543,12.575,12.429,12.463,350000.0
2009-04-28 14:15:00,12.564,12.564,12.44,12.443,450000.0
2009-04-28 14:16:00,12.461,12.554,12.396,12.554,750000.0
2009-04-28 14:17:00,12.452,12.545,12.446,12.486,350000.0
2009-04-28 14:18:00,12.458,12.588,12.458,12.564,550000.0
2009-04-28 14:19:00,12.589,12.589,12.508,12.508,400000.0
2009-04-28 14:20:00,12.504,12.586,12.48,12.48,600000.0
2009-04-28 14:21:00,12.432,12.548,12.432,12.507,400000.0
2009-04-28 14:22:00,12.492,12.511,12.425,12.506,350000.0
2009-04-28 14:23:00,12.449,12.495,12.348,12.364,650000.0
2009-04-28 14:24:00,12.371,12.479,12.341,12.432,550000.0
2009-04-28 14:25:00,12.451,12.452,12.277,12.277,700000.0
2009-04-28 14:26:00,12.342,12.416,12.284,12.342,350000.0
2009-04-28 14:27:00,12.273,12.386,12.272,12.386,450000.0
2009-04-28 14:28:00,12.393,12.435,12.326,12.435,400000.0
2009-04-28 14:29:00,12.391,12.398,12.306,12.398,450000.0
2009-04-28 14:30:00,12.409,12.418,12.303,12.379,400000.0
2009-04-28 14:31:00,12.324,12.424,12.275,12.362,350000.0
2009-04-28 14:32:00,12.285,12.386,12.282,12.283,500000.0
2009-04-28 14:33:00,12.286,12.389,12.281,12.303,350000.0
2009-04-28 14:34:00,12.369,12.405,12.267,12.269,450000.0
2009-04-28 14:35:00,12.366,12.374,12.278,12.368,350000.0
2009-04-28 14:36:00,12.317,12.409,12.281,12.375,450000.0
2009-04-28 14:37:00,12.301,12.37,12.225,12.225,550000.0
2009-04-28 14:38:00,12.322,12.341,12.251,12.296,400000.0
2009-04-28 14:39:00,12.275,12.356,12.214,12.249,800000.0
2009-04-28 14:40:00,12.274,12.371,12.244,12.244,700000.0
2009-04-28 14:41:00,12.273,12.341,12.228,12.341,350000.0
2009-04-28 14:42:00,12.293,12.389,12.265,12.268,450000.0
2009-04-28 14:43:00,12.274,12.34,12.155,12.34,500000.0
2009-04-28 14:44:00,12.251,12.318,12.215,12.317,450000.0
2009-04-28 14:45:00,12.322,12.357,12.229,12.247,400000.0
2009-04-28 14:46:00,12.345,12.359,12.212,12.359,400000.0
2009-04-28 14:47:00,12.313,12.339,12.192,12.335,350000.0
2009-04-28 14:48:00,12.331,12.36,12.261,12.34,400000.0
2009-04-28 14:49:00,12.371,12.425,12.238,12.256,500000.0
2009-04-28 14:50:00,12.241,12.318,12.217,12.217,550000.0
2009-04-28 14:51:00,12.342,12.352,12.259,12.319,350000.0
2009-04-28 14:52:00,12.359,12.359,12.217,12.258,500000.0
2009-04-28 14:53:00,12.255,12.361,12.255,12.319,500000.0
2009-04-28 14:54:00,12.323,12.406,12.255,12.31,400000.0
2009-04-28 14:55:00,12.285,12.321,12.227,12.314,450000.0
2009-04-28 14:56:00,12.342,12.352,12.232,12.352,350000.0
2009-04-28 14:57:00,12.306,12.426,12.255,12.28,450000.0
2009-04-28 14:58:00,12.359,12.395,12.283,12.324,550000.0
2009-04-28 14:59:00,12.391,12.422,12.278,12.365,550000.0
2009-04-28 15:00:00,12.346,12.427,12.277,12.327,350000.0
2009-04-28 15:01:00,12.385,12.385,12.248,12.276,400000.0
2009-04-28 15:02:00,12.354,12.397,12.284,12.336,400000.0
2009-04-28 15:03:00,12.383,12.383,12.252,12.38,450000.0
2009-04-28 15:04:00,12.333,12.415,12.289,12.364,400000.0
2009-04-28 15:05:00,12.376,12.416,12.284,12.334,400000.0
2009-04-28 15:06:00,12.408,12.408,12.294,12.301,400000.0
2009-04-28 15:07:00,12.28,12.401,12.26,12.377,350000.0
2009-04-28 15:08:00,12.287,12.398,12.287,12.398,400000.0
2009-04-28 15:09:00,12.272,12.412,12.261,12.285,350000.0
2009-04-28 15:10:00,12.291,12.424,12.281,12.423,550000.0
2009-04-28 15:11:00,12.38,12.414,12.256,12.414,500000.0
2009-04-28 15:12:00,12.385,12.403,12.317,12.349,350000.0
2009-04-28 15:13:00,12.335,12.393,12.263,12.263,400000.0
2009-04-28 15:14:00,12.341,12.443,12.281,12.281,400000.0
2009-04-28 15:15:00,12.392,12.392,12.253,12.302,400000.0
2009-04-28 15:16:00,12.237,12.365,12.237,12.365,350000.0
2009-04-28 15:17:00,12.333,12.364,12.213,12.364,500000.0
2009-04-28 15:18:00,12.319,12.388,12.27,12.388,550000.0
2009-04-28 15:19:00,12.293,12.391,12.252,12.252,450000.0
2009-04-28 15:20:00,12.31,12.352,12.281,12.323,450000.0
2009-04-28 15:21:00,12.266,12.384,12.248,12.36,300000.0
2009-04-28 15:22:00,12.396,12.396,12.314,12.391,150000.0
2009-04-28 15:23:00,12.313,12.415,12.277,12.415,350000.0
2009-04-28 15:24:00,12.337,12.41,12.313,12.327,600000.0
2009-04-28 15:25:00,12.408,12.408,12.278,12.405,500000.0
2009-04-28 15:26:00,12.369,12.411,12.282,12.282,450000.0
2009-04-28 15:27:00,12.374,12.388,12.267,12.283,450000.0
2009-04-28 15:28:00,12.385,12.4,12.344,12.367,350000.0
2009-04-28 15:29:00,12.429,12.436,12.333,12.356,400000.0
2009-04-28 15:30:00,12.345,12.415,12.28,12.34,400000.0
2009-04-28 15:31:00,12.284,12.376,12.275,12.284,350000.0
2009-04-28 15:32:00,12.35,12.404,12.274,12.323,300000.0
2009-04-28 15:33:00,12.34,12.406,12.306,12.387,350000.0
2009-04-28 15:34:00,12.332,12.412,12.329,12.405,450000.0
2009-04-28 15:35:00,12.394,12.506,12.269,12.382,500000.0
2009-04-28 15:36:00,12.379,12.419,12.312,12.411,550000.0
2009-04-28 15:37:00,12.276,12.371,12.22,12.243,400000.0
2009-04-28 15:38:00,12.354,12.394,12.243,12.249,400000.0
2009-04-28 15:39:00,12.309,12.407,12.309,12.391,350000.0
2009-04-28 15:40:00,12.257,12.369,12.257,12.317,550000.0
2009-04-28 15:41:00,12.343,12.407,12.26,12.292,350000.0
2009-04-28 15:42:00,12.288,12.381,12.26,12.304,550000.0
2009-04-28 15:43:00,12.361,12.361,12.275,12.326,500000.0
2009-04-28 15:44:00,12.38,12.406,12.299,12.399,350000.0
2009-04-28 15:45:00,12.312,12.401,12.287,12.329,450000.0
2009-04-28 15:46:00,12.388,12.402,12.291,12.402,350000.0
2009-04-28 15:47:00,12.378,12.469,12.291,12.291,550000.0
2009-04-28 15:48:00,12.289,12.378,12.287,12.316,350000.0
2009-04-28 15:49:00,12.342,12.396,12.303,12.396,350000.0
2009-04-28 15:50:00,12.403,12.428,12.306,12.322,550000.0
2009-04-28 15:51:00,12.291,12.412,12.291,12.412,500000.0
2009-04-28 15:52:00,12.283,12.396,12.27,12.27,350000.0
2009-04-28 15:53:00,12.437,12.47,12.325,12.34,400000.0
2009-04-28 15:54:00,12.37,12.412,12.294,12.365,450000.0
2009-04-28 15:55:00,12.299,12.438,12.268,12.331,550000.0
2009-04-28 15:56:00,12.393,12.393,12.249,12.249,450000.0
2009-04-28 15:57:00,12.276,12.425,12.276,12.357,350000.0
2009-04-28 15:58:00,12.344,12.432,12.328,12.412,350000.0
2009-04-28 15:59:00,12.426,12.426,12.302,12.334,450000.0
2009-04-28 16:00:00,12.272,12.412,12.272,12.392,550000.0
2009-04-28 16:01:00,12.379,12.403,12.294,12.403,450000.0
2009-04-28 16:02:00,12.376,12.451,12.346,12.451,400000.0
2009-04-28 16:03:00,12.374,12.439,12.355,12.355,500000.0
2009-04-28 16:04:00,12.322,12.415,12.32,12.379,350000.0
2009-04-28 16:05:00,12.434,12.497,12.336,12.336,650000.0
2009-04-28 16:06:00,12.348,12.426,12.348,12.35,500000.0
2009-04-28 16:07:00,12.36,12.48,12.344,12.365,350000.0
2009-04-28 16:08:00,12.332,12.449,12.332,12.394,450000.0
2009-04-28 16:09:00,12.337,12.461,12.33,12.461,350000.0
2009-04-28 16:10:00,12.443,12.445,12.332,12.345,350000.0
2009-04-28 16:11:00,12.353,12.422,12.299,12.411,450000.0
2009-04-28 16:12:00,12.413,12.463,12.334,12.38,600000.0
2009-04-28 16:13:00,12.406,12.448,12.319,12.381,450000.0
2009-04-28 16:14:00,12.338,12.435,12.312,12.312,400000.0
2009-04-28 16:15:00,12.413,12.456,12.329,12.426,400000.0
2009-04-28 16:16:00,12.394,12.469,12.347,12.419,550000.0
2009-04-28 16:17:00,12.399,12.453,12.324,12.453,350000.0
2009-04-28 16:18:00,12.46,12.467,12.347,12.43,400000.0
2009-04-28 16:19:00,12.356,12.473,12.356,12.467,500000.0
2009-04-28 16:20:00,12.434,12.466,12.329,12.466,550000.0
2009-04-28 16:21:00,12.376,12.465,12.334,12.465,400000.0
2009-04-28 16:22:00,12.433,12.442,12.347,12.397,450000.0
2009-04-28 16:23:00,12.447,12.483,12.347,12.468,500000.0
2009-04-28 16:24:00,12.395,12.43,12.324,12.43,400000.0
2009-04-28 16:25:00,12.48,12.48,12.48,12.48,200000.0
2009-04-28 16:26:00,12.443,12.443,12.307,12.363,200000.0
2009-04-28 16:27:00,12.429,12.474,12.356,12.474,650000.0
2009-04-28 16:28:00,12.422,12.433,12.317,12.411,550000.0
2009-04-28 16:29:00,12.389,12.47,12.36,12.382,400000.0
2009-04-28 16:30:00,12.462,12.462,12.315,12.344,600000.0
2009-04-28 16:31:00,12.422,12.455,12.302,12.455,350000.0
2009-04-28 16:32:00,12.431,12.451,12.31,12.442,450000.0
2009-04-28 16:33:00,12.417,12.417,12.304,12.405,450000.0
2009-04-28 16:34:00,12.407,12.427,12.33,12.341,300000.0
2009-04-28 16:35:00,12.298,12.352,12.28,12.305,400000.0
2009-04-28 16:36:00,12.311,12.419,12.31,12.387,400000.0
2009-04-28 16:37:00,12.369,12.414,12.3,12.337,500000.0
2009-04-28 16:38:00,12.246,12.385,12.246,12.292,450000.0
2009-04-28 16:39:00,12.401,12.401,12.303,12.39,500000.0
2009-04-28 16:40:00,12.281,12.365,12.251,12.304,450000.0
2009-04-28 16:41:00,12.28,12.387,12.223,12.325,400000.0
2009-04-28 16:42:00,12.325,12.376,12.223,12.372,700000.0
2009-04-28 16:43:00,12.247,12.37,12.247,12.323,400000.0
2009-04-28 16:44:00,12.315,12.331,12.245,12.301,400000.0
2009-04-28 16:45:00,12.262,12.356,12.232,12.356,350000.0
2009-04-28 16:46:00,12.283,12.353,12.265,12.313,500000.0
2009-04-28 16:47:00,12.238,12.335,12.198,12.248,600000.0
2009-04-28 16:48:00,12.341,12.38,12.263,12.263,400000.0
2009-04-28 16:49:00,12.324,12.391,12.257,12.257,450000.0
2009-04-28 16:50:00,12.288,12.375,12.235,12.339,350000.0
2009-04-28 16:51:00,12.309,12.366,12.225,12.231,500000.0
2009-04-28 16:52:00,12.253,12.372,12.236,12.344,350000.0
2009-04-28 16:53:00,12.319,12.38,12.255,12.262,450000.0
2009-04-28 16:54:00,12.352,12.395,12.269,12.335,400000.0
2009-04-28 16:55:00,12.384,12.384,12.243,12.374,500000.0
2009-04-28 16:56:00,12.269,12.365,12.241,12.252,400000.0
2009-04-28 16:57:00,12.319,12.319,12.248,12.268,150000.0
2009-04-28 16:58:00,12.367,12.396,12.3,12.303,250000.0
2009-04-28 16:59:00,12.286,12.371,12.263,12.284,400000.0
2009-04-28 17:00:00,12.299,12.388,12.245,12.37,350000.0
2009-04-28 17:01:00,12.363,12.373,12.249,12.365,400000.0
2009-04-28 17:02:00,12.288,12.375,12.288,12.326,400000.0
2009-04-28 17:03:00,12.374,12.374,12.248,12.339,400000.0
2009-04-28 17:04:00,12.381,12.393,12.263,12.278,400000.0
2009-04-28 17:05:00,12.289,12.413,12.289,12.29,400000.0
2009-04-28 17:06:00,12.353,12.385,12.263,12.362,400000.0
2009-04-28 17:07:00,12.296,12.368,12.227,12.261,550000.0
2009-04-28 17:08:00,12.41,12.42,12.305,12.323,350000.0
2009-04-28 17:09:00,12.292,12.41,12.233,12.387,450000.0
2009-04-28 17:10:00,12.272,12.404,12.272,12.359,400000.0
2009-04-28 17:11:00,12.366,12.391,12.26,12.26,400000.0
2009-04-28 17:12:00,12.308,12.397,12.307,12.372,400000.0
2009-04-28 17:13:00,12.266,12.382,12.262,12.262,600000.0
2009-04-28 17:14:00,12.306,12.395,12.275,12.275,350000.0
2009-04-28 17:15:00,12.275,12.384,12.234,12.382,500000.0
2009-04-28 17:16:00,12.292,12.323,12.209,12.276,500000.0
2009-04-28 17:17:00,12.295,12.362,12.244,12.295,400000.0
2009-04-28 17:18:00,12.282,12.381,12.243,12.368,400000.0
2009-04-28 17:19:00,12.336,12.416,12.258,12.29,550000.0
2009-04-28 17:20:00,12.366,12.366,12.24,12.263,350000.0
2009-04-28 17:21:00,12.299,12.417,12.299,12.405,400000.0
2009-04-28 17:22:00,12.317,12.374,12.232,12.251,250000.0
2009-04-28 17:23:00,12.34,12.38,12.263,12.265,400000.0
2009-04-28 17:24:00,12.298,12.439,12.298,12.374,550000.0
2009-04-28 17:25:00,12.387,12.387,12.231,12.34,450000.0
2009-04-28 17:26:00,12.298,12.394,12.298,12.342,450000.0
2009-04-28 17:27:00,12.383,12.385,12.262,12.338,650000.0
2009-04-28 17:28:00,12.219,12.365,12.219,12.347,350000.0
2009-04-28 17:29:00,12.287,12.374,12.27,12.374,400000.0
2009-04-28 17:30:00,12.268,12.361,12.243,12.327,450000.0
2009-04-28 17:31:00,12.323,12.38,12.263,12.341,600000.0
2009-04-28 17:32:00,12.282,12.41,12.279,12.34,400000.0
2009-04-28 17:33:00,12.377,12.377,12.228,12.376,350000.0
2009-04-28 17:34:00,12.4,12.4,12.4,12.4,500000.0
2009-04-28 17:35:00,12.386,12.386,12.267,12.289,500000.0
2009-04-28 17:36:00,12.28,12.364,12.269,12.364,350000.0
2009-04-28 17:37:00,12.328,12.378,12.256,12.372,350000.0
2009-04-28 17:38:00,12.355,12.394,12.273,12.273,500000.0
2009-04-28 17:39:00,12.347,12.376,12.234,12.376,600000.0
2009-04-28 17:40:00,12.27,12.372,12.27,12.349,250000.0
2009-04-28 17:41:00,12.398,12.398,12.268,12.381,750000.0
2009-04-28 17:42:00,12.385,12.394,12.288,12.341,400000.0
2009-04-28 17:43:00,12.29,12.393,12.284,12.369,550000.0
2009-04-28 17:44:00,12.386,12.47,12.299,12.299,650000.0
2009-04-28 17:45:00,12.321,12.414,12.278,12.305,550000.0
2009-04-28 17:46:00,12.321,12.357,12.255,12.279,350000.0
2009-04-28 17:47:00,12.322,12.401,12.265,12.273,400000.0
2009-04-28 17:48:00,12.397,12.412,12.304,12.412,400000.0
2009-04-28 17:49:00,12.272,12.409,12.272,12.378,650000.0
2009-04-28 17:50:00,12.347,12.395,12.302,12.317,500000.0
2009-04-28 17:51:00,12.337,12.395,12.298,12.384,550000.0
2009-04-28 17:52:00,12.398,12.398,12.265,12.355,450000.0
2009-04-28 17:53:00,12.338,12.4,12.298,12.382,550000.0
2009-04-28 17:54:00,12.326,12.396,12.314,12.352,350000.0
2009-04-28 17:55:00,12.352,12.386,12.245,12.311,550000.0
2009-04-28 17:56:00,12.306,12.399,12.258,12.353,500000.0
2009-04-28 17:57:00,12.336,12.401,12.276,12.401,400000.0
2009-04-28 17:58:00,12.397,12.397,12.268,12.342,400000.0
2009-04-28 17:59:00,12.384,12.399,12.305,12.319,600000.0
2009-04-28 18:00:00,12.337,12.412,12.28,12.402,450000.0
2009-04-28 18:01:00,12.285,12.391,12.27,12.308,400000.0
2009-04-28 18:02:00,12.377,12.377,12.325,12.374,350000.0
2009-04-28 18:03:00,12.375,12.396,12.263,12.353,550000.0
2009-04-28 18:04:00,12.369,12.43,12.276,12.413,450000.0
2009-04-28 18:05:00,12.363,12.399,12.257,12.389,750000.0
2009-04-28 18:08:00,12.305,12.439,12.305,12.419,400000.0
2009-04-28 18:09:00,12.424,12.463,12.289,12.289,800000.0
2009-04-28 18:10:00,12.303,12.38,12.232,12.36,400000.0
2009-04-28 18:11:00,12.309,12.399,12.261,12.264,400000.0
2009-04-28 18:12:00,12.317,12.388,12.317,12.32,350000.0
2009-04-28 18:13:00,12.388,12.388,12.276,12.371,400000.0
2009-04-28 18:14:00,12.3,12.386,12.275,12.386,450000.0
2009-04-28 18:15:00,12.327,12.432,12.289,12.289,500000.0
2009-04-28 18:16:00,12.32,12.342,12.265,12.307,200000.0
2009-04-28 18:17:00,12.367,12.378,12.278,12.373,350000.0
2009-04-28 18:18:00,12.33,12.404,12.254,12.259,550000.0
2009-04-28 18:19:00,12.348,12.379,12.247,12.247,400000.0
2009-04-28 18:20:00,12.269,12.383,12.269,12.331,550000.0
2009-04-28 18:21:00,12.308,12.345,12.256,12.296,500000.0
2009-04-28 18:22:00,12.335,12.444,12.284,12.335,550000.0
2009-04-28 18:23:00,12.292,12.349,12.266,12.283,1600000.0
2009-04-28 18:24:00,12.387,12.415,12.282,12.29,1450000.0
2009-04-28 18:25:00,12.289,12.411,12.234,12.278,1950000.0
2009-04-28 18:26:00,12.28,12.364,12.28,12.339,400000.0
2009-04-28 18:27:00,12.306,12.315,12.265,12.304,350000.0
2009-04-28 18:28:00,12.38,12.38,12.282,12.374,400000.0
2009-04-28 18:29:00,12.331,12.426,12.294,12.35,450000.0
2009-04-28 18:30:00,12.311,12.438,12.31,12.333,1400000.0
2009-04-28 18:31:00,12.371,12.468,12.371,12.378,1550000.0
2009-04-28 18:32:00,12.45,12.458,12.348,12.422,400000.0
2009-04-28 18:33:00,12.413,12.413,12.306,12.355,350000.0
2009-04-28 18:34:00,12.439,12.466,12.352,12.382,400000.0
2009-04-28 18:35:00,12.368,12.441,12.313,12.37,1500000.0
2009-04-28 18:36:00,12.428,12.467,12.338,12.458,350000.0
2009-04-28 18:37:00,12.369,12.467,12.357,12.436,400000.0
2009-04-28 18:38:00,12.334,12.428,12.327,12.428,400000.0
2009-04-28 18:39:00,12.389,12.406,12.306,12.359,350000.0
2009-04-28 18:40:00,12.363,12.429,12.317,12.34,1800000.0
2009-04-28 18:41:00,12.353,12.473,12.353,12.388,1650000.0
2009-04-28 18:42:00,12.376,12.395,12.334,12.369,1500000.0
2009-04-28 18:43:00,12.397,12.458,12.319,12.458,1500000.0
2009-04-28 18:44:00,12.367,12.417,12.308,12.395,400000.0
2009-04-28 18:45:00,12.385,12.442,12.336,12.422,350000.0
2009-04-28 18:46:00,12.399,12.448,12.316,12.388,1450000.0
2009-04-28 18:47:00,12.401,12.456,12.317,12.456,550000.0
2009-04-28 18:48:00,12.424,12.465,12.368,12.428,1900000.0
2009-04-28 18:50:00,12.371,12.45,12.352,12.379,500000.0
2009-04-28 18:51:00,12.388,12.434,12.31,12.396,550000.0
2009-04-28 18:52:00,12.431,12.484,12.345,12.427,500000.0
2009-04-28 18:53:00,12.416,12.449,12.376,12.43,1250000.0
2009-04-28 18:54:00,12.427,12.457,12.382,12.424,1800000.0
2009-04-28 18:55:00,12.393,12.478,12.377,12.421,450000.0
2009-04-28 18:56:00,12.391,12.488,12.345,12.406,1300000.0
2009-04-28 18:57:00,12.3,12.411,12.3,12.348,400000.0
2009-04-28 18:58:00,12.405,12.42,12.337,12.42,1250000.0
2009-04-28 18:59:00,12.385,12.441,12.337,12.441,1500000.0
2009-04-28 19:00:00,12.421,12.45,12.367,12.426,500000.0
2009-04-28 19:01:00,12.418,12.447,12.335,12.43,350000.0
2009-04-28 19:02:00,12.472,12.472,12.406,12.406,350000.0
2009-04-28 19:03:00,12.417,12.454,12.356,12.372,400000.0
2009-04-28 19:04:00,12.481,12.481,12.344,12.391,300000.0
2009-04-28 19:05:00,12.378,12.47,12.344,12.47,400000.0
2009-04-28 19:06:00,12.364,12.456,12.332,12.398,300000.0
2009-04-28 19:07:00,12.477,12.477,12.377,12.47,550000.0
2009-04-28 19:08:00,12.447,12.485,12.364,12.386,350000.0
2009-04-28 19:09:00,12.325,12.413,12.325,12.368,550000.0
2009-04-28 19:10:00,12.457,12.457,12.352,12.382,350000.0
2009-04-28 19:11:00,12.38,12.441,12.351,12.364,500000.0
2009-04-28 19:12:00,12.424,12.461,12.378,12.461,350000.0
2009-04-28 19:13:00,12.43,12.446,12.363,12.441,350000.0
2009-04-28 19:14:00,12.367,12.438,12.357,12.438,350000.0
2009-04-28 19:15:00,12.378,12.46,12.342,12.413,400000.0
2009-04-28 19:16:00,12.403,12.438,12.333,12.333,350000.0
2009-04-28 19:17:00,12.419,12.451,12.325,12.419,350000.0
2009-04-28 19:18:00,12.315,12.438,12.304,12.333,350000.0
2009-04-28 19:19:00,12.395,12.439,12.287,12.439,350000.0
2009-04-28 19:20:00,12.331,12.443,12.331,12.414,400000.0
2009-04-28 19:21:00,12.404,12.428,12.302,12.324,550000.0
2009-04-28 19:22:00,12.418,12.427,12.302,12.401,400000.0
2009-04-28 19:23:00,12.313,12.44,12.313,12.346,400000.0
2009-04-28 19:24:00,12.307,12.429,12.307,12.4,550000.0
2009-04-28 19:25:00,12.328,12.415,12.261,12.279,550000.0
2009-04-28 19:26:00,12.34,12.425,12.315,12.323,450000.0
2009-04-28 19:27:00,12.405,12.417,12.401,12.417,150000.0
2009-04-28 19:28:00,12.359,12.359,12.359,12.359,50000.0
2009-04-28 19:29:00,12.438,12.442,12.33,12.334,500000.0
2009-04-28 19:30:00,12.397,12.402,12.332,12.332,400000.0
2009-04-28 19:31:00,12.385,12.447,12.357,12.357,400000.0
2009-04-28 19:32:00,12.41,12.415,12.341,12.41,300000.0
2009-04-28 19:33:00,12.371,12.414,12.31,12.405,350000.0
2009-04-28 19:34:00,12.418,12.461,12.32,12.32,350000.0
2009-04-28 19:35:00,12.338,12.412,12.338,12.408,200000.0
2009-04-28 19:36:00,12.406,12.46,12.326,12.356,350000.0
2009-04-28 19:37:00,12.366,12.439,12.309,12.43,350000.0
2009-04-28 19:39:00,12.359,12.425,12.278,12.342,400000.0
2009-04-28 19:40:00,12.272,12.417,12.261,12.417,550000.0
2009-04-28 19:41:00,12.46,12.47,12.46,12.46,400000.0
2009-04-28 19:42:00,12.41,12.434,12.295,12.361,400000.0
2009-04-28 19:43:00,12.432,12.467,12.325,12.449,550000.0
2009-04-28 19:44:00,12.41,12.445,12.346,12.346,400000.0
2009-04-28 19:45:00,12.329,12.428,12.329,12.396,500000.0
2009-04-28 19:47:00,12.357,12.448,12.357,12.417,350000.0
2009-04-28 19:48:00,12.411,12.421,12.361,12.403,400000.0
2009-04-28 19:49:00,12.357,12.43,12.291,12.429,400000.0
2009-04-28 19:50:00,12.389,12.497,12.373,12.385,550000.0
2009-04-28 19:51:00,12.464,12.464,12.332,12.386,400000.0
2009-04-28 19:53:00,12.449,12.449,12.387,12.391,400000.0
2009-04-28 19:54:00,12.344,12.438,12.293,12.438,350000.0
2009-04-28 19:55:00,12.336,12.421,12.336,12.421,350000.0
2009-04-28 19:56:00,12.448,12.448,12.332,12.395,400000.0
2009-04-28 19:57:00,12.405,12.427,12.311,12.411,350000.0
2009-04-28 19:58:00,12.451,12.451,12.337,12.431,300000.0
2009-04-28 19:59:00,12.388,12.436,12.32,12.32,350000.0
2009-04-28 20:00:00,12.44,12.44,12.33,12.416,400000.0
2009-04-28 20:01:00,12.431,12.462,12.431,12.462,100000.0
2009-04-28 20:02:00,12.421,12.469,12.371,12.427,350000.0
2009-04-28 20:03:00,12.379,12.407,12.306,12.353,350000.0
2009-04-28 20:04:00,12.44,12.44,12.43,12.43,350000.0
2009-04-28 20:05:00,12.33,12.423,12.315,12.315,350000.0
2009-04-28 20:06:00,12.304,12.402,12.304,12.402,350000.0
2009-04-28 20:07:00,12.352,12.414,12.29,12.389,500000.0
2009-04-28 20:08:00,12.437,12.444,12.321,12.388,300000.0
2009-04-28 20:09:00,12.349,12.419,12.284,12.419,400000.0
2009-04-28 20:10:00,12.396,12.414,12.28,12.409,550000.0
2009-04-28 20:11:00,12.449,12.453,12.355,12.442,400000.0
2009-04-28 20:12:00,12.424,12.448,12.346,12.36,400000.0
2009-04-28 20:13:00,12.415,12.42,12.363,12.4,300000.0
2009-04-28 20:14:00,12.353,12.435,12.295,12.4,500000.0
2009-04-28 20:15:00,12.45,12.45,12.323,12.416,500000.0
2009-04-28 20:16:00,12.414,12.455,12.403,12.443,300000.0
2009-04-28 20:17:00,12.395,12.395,12.293,12.309,500000.0
2009-04-28 20:18:00,12.397,12.45,12.361,12.365,400000.0
2009-04-28 20:19:00,12.441,12.441,12.332,12.425,400000.0
2009-04-28 20:20:00,12.419,12.436,12.297,12.397,400000.0
2009-04-28 20:22:00,12.296,12.423,12.296,12.423,100000.0
2009-04-28 20:23:00,12.336,12.417,12.284,12.4,650000.0
2009-04-28 20:24:00,12.317,12.408,12.3,12.306,450000.0
2009-04-28 20:25:00,12.372,12.49,12.333,12.473,250000.0
2009-04-28 20:26:00,12.313,12.437,12.287,12.437,500000.0
2009-04-28 20:27:00,12.363,12.435,12.294,12.389,350000.0
2009-04-28 20:29:00,12.341,12.497,12.341,12.447,500000.0
2009-04-28 20:30:00,12.445,12.445,12.323,12.439,300000.0
2009-04-28 20:31:00,12.443,12.443,12.317,12.384,300000.0
2009-04-28 20:32:00,12.43,12.438,12.329,12.334,350000.0
2009-04-28 20:33:00,12.357,12.444,12.337,12.369,400000.0
2009-04-28 20:34:00,12.409,12.449,12.309,12.363,400000.0
2009-04-28 20:35:00,12.434,12.483,12.382,12.395,500000.0
2009-04-28 20:36:00,12.461,12.461,12.352,12.421,350000.0
2009-04-28 20:37:00,12.35,12.418,12.35,12.401,450000.0
2009-04-28 20:38:00,12.356,12.481,12.356,12.417,300000.0
2009-04-28 20:39:00,12.386,12.427,12.349,12.414,350000.0
2009-04-28 20:40:00,12.41,12.46,12.323,12.46,550000.0
2009-04-28 20:41:00,12.428,12.486,12.345,12.427,500000.0
2009-04-28 20:42:00,12.487,12.487,12.391,12.441,350000.0
2009-04-28 20:43:00,12.473,12.516,12.348,12.502,350000.0
2009-04-28 20:44:00,12.414,12.475,12.309,12.452,400000.0
2009-04-28 20:45:00,12.386,12.45,12.352,12.352,400000.0
2009-04-28 20:46:00,12.334,12.506,12.334,12.377,350000.0
2009-04-28 20:47:00,12.46,12.46,12.46,12.46,500000.0
2009-04-28 20:48:00,12.346,12.452,12.303,12.373,500000.0
2009-04-28 20:49:00,12.421,12.481,12.329,12.481,350000.0
2009-04-28 20:50:00,12.333,12.438,12.333,12.339,400000.0
2009-04-28 20:52:00,12.421,12.474,12.339,12.435,400000.0
2009-04-28 20:53:00,12.46,12.46,12.46,12.46,100000.0
2009-04-28 20:54:00,12.388,12.388,12.338,12.338,100000.0
2009-04-28 20:55:00,12.428,12.449,12.352,12.406,350000.0
2009-04-28 20:56:00,12.428,12.458,12.366,12.366,500000.0
2009-04-28 20:57:00,12.41,12.467,12.338,12.467,350000.0
2009-04-28 20:58:00,12.308,12.432,12.292,12.414,300000.0
2009-04-28 20:59:00,12.48,12.48,12.47,12.47,650000.0
2009-04-28 21:00:00,12.366,12.494,12.366,12.403,650000.0
2009-04-28 21:01:00,12.355,12.498,12.355,12.449,450000.0
2009-04-28 21:02:00,12.377,12.512,12.377,12.4,550000.0
2009-04-28 21:04:00,12.457,12.489,12.408,12.458,300000.0
2009-04-28 21:05:00,12.428,12.452,12.353,12.445,550000.0
2009-04-28 21:06:00,12.333,12.439,12.333,12.384,300000.0
2009-04-28 21:09:00,12.46,12.48,12.46,12.48,800000.0
2009-04-28 21:10:00,12.467,12.54,12.375,12.415,800000.0
2009-04-28 21:11:00,12.395,12.459,12.369,12.447,400000.0
2009-04-28 21:12:00,12.431,12.484,12.383,12.428,350000.0
2009-04-28 21:13:00,12.414,12.463,12.365,12.382,550000.0
2009-04-28 21:14:00,12.44,12.463,12.327,12.438,550000.0
2009-04-28 21:15:00,12.418,12.466,12.408,12.408,300000.0
2009-04-28 21:16:00,12.394,12.469,12.388,12.469,450000.0
2009-04-28 21:17:00,12.47,12.47,12.47,12.47,300000.0
2009-04-28 21:18:00,12.414,12.458,12.34,12.458,300000.0
2009-04-28 21:19:00,12.468,12.473,12.355,12.453,300000.0
2009-04-28 21:20:00,12.467,12.472,12.33,12.355,950000.0
2009-04-28 21:22:00,12.369,12.453,12.315,12.411,300000.0
2009-04-28 21:23:00,12.395,12.499,12.344,12.431,550000.0
2009-04-28 21:24:00,12.385,12.446,12.315,12.446,550000.0
2009-04-28 21:25:00,12.43,12.455,12.34,12.455,400000.0
2009-04-28 21:27:00,12.43,12.439,12.32,12.375,400000.0
2009-04-28 21:28:00,12.44,12.44,12.44,12.44,350000.0
2009-04-28 21:29:00,12.381,12.464,12.338,12.387,350000.0
2009-04-28 21:30:00,12.44,12.44,12.314,12.363,250000.0
2009-04-28 21:31:00,12.428,12.484,12.34,12.34,250000.0
2009-04-28 21:35:00,12.354,12.396,12.354,12.396,100000.0
2009-04-28 21:36:00,12.406,12.43,12.301,12.351,500000.0
2009-04-28 21:37:00,12.413,12.438,12.362,12.438,150000.0
2009-04-28 21:38:00,12.419,12.419,12.36,12.36,200000.0
2009-04-28 21:40:00,12.423,12.461,12.32,12.379,450000.0
2009-04-28 21:43:00,12.411,12.442,12.308,12.362,450000.0
2009-04-28 21:45:00,12.417,12.444,12.295,12.35,450000.0
2009-04-28 21:48:00,12.394,12.394,12.309,12.313,500000.0
2009-04-28 21:49:00,12.317,12.422,12.288,12.379,700000.0
2009-04-28 21:50:00,12.414,12.431,12.285,12.395,1000000.0
2009-04-28 21:51:00,12.43,12.43,12.325,12.399,250000.0
2009-04-28 21:52:00,12.408,12.409,12.331,12.331,250000.0
2009-04-28 21:53:00,12.398,12.408,12.333,12.407,250000.0
2009-04-28 21:54:00,12.281,12.403,12.281,12.371,300000.0
2009-04-28 21:55:00,12.386,12.398,12.295,12.316,450000.0
2009-04-28 21:56:00,12.4,12.444,12.307,12.435,550000.0
2009-04-28 21:57:00,12.409,12.45,12.357,12.426,400000.0
2009-04-28 21:58:00,12.44,12.44,12.44,12.44,700000.0
2009-04-28 21:59:00,12.308,12.45,12.308,12.45,700000.0
2009-04-28 22:00:00,12.424,12.488,12.335,12.335,400000.0
2009-04-28 22:01:00,12.421,12.421,12.387,12.391,200000.0
2009-04-28 22:02:00,12.456,12.456,12.371,12.371,100000.0
2009-04-28 22:03:00,12.41,12.425,12.41,12.425,100000.0
2009-04-28 22:04:00,12.378,12.45,12.336,12.336,500000.0
2009-04-28 22:05:00,12.413,12.414,12.363,12.414,300000.0
2009-04-28 22:08:00,12.44,12.44,12.43,12.43,400000.0
2009-04-28 22:09:00,12.446,12.446,12.313,12.378,400000.0
2009-04-28 22:10:00,12.441,12.446,12.359,12.436,400000.0
2009-04-28 22:11:00,12.454,12.454,12.383,12.407,200000.0
2009-04-28 22:12:00,12.396,12.444,12.359,12.444,250000.0
2009-04-28 22:14:00,12.433,12.447,12.334,12.439,700000.0
2009-04-28 22:15:00,12.396,12.444,12.384,12.441,300000.0
2009-04-28 22:16:00,12.44,12.44,12.44,12.44,200000.0
2009-04-28 22:17:00,12.399,12.399,12.323,12.323,200000.0
2009-04-28 22:18:00,12.433,12.47,12.373,12.464,500000.0
2009-04-28 22:19:00,12.45,12.45,12.45,12.45,600000.0
2009-04-28 22:20:00,12.461,12.461,12.328,12.443,600000.0
2009-04-28 22:21:00,12.365,12.475,12.365,12.419,300000.0
2009-04-28 22:22:00,12.437,12.457,12.431,12.439,300000.0
2009-04-28 22:24:00,12.411,12.464,12.411,12.462,250000.0
2009-04-28 22:25:00,12.451,12.455,12.451,12.455,150000.0
2009-04-28 22:26:00,12.44,12.44,12.44,12.44,450000.0
2009-04-28 22:27:00,12.436,12.479,12.345,12.394,450000.0
2009-04-28 22:29:00,12.444,12.497,12.392,12.447,550000.0
2009-04-28 22:30:00,12.428,12.467,12.428,12.46,400000.0
2009-04-28 22:31:00,12.471,12.476,12.354,12.393,450000.0
2009-04-28 22:33:00,12.463,12.463,12.461,12.461,100000.0
2009-04-28 22:34:00,12.457,12.464,12.328,12.38,200000.0
2009-04-28 22:35:00,12.466,12.466,12.333,12.333,350000.0
2009-04-28 22:36:00,12.337,12.448,12.337,12.448,150000.0
2009-04-28 22:37:00,12.328,12.328,12.328,12.328,50000.0
2009-04-28 22:39:00,12.46,12.46,12.46,12.46,450000.0
2009-04-28 22:40:00,12.431,12.462,12.328,12.382,450000.0
2009-04-28 22:42:00,12.37,12.405,12.32,12.405,500000.0
2009-04-28 22:43:00,12.45,12.45,12.45,12.45,150000.0
2009-04-28 22:44:00,12.374,12.416,12.374,12.416,150000.0
2009-04-28 22:45:00,12.406,12.422,12.374,12.415,400000.0
2009-04-28 22:46:00,12.45,12.45,12.45,12.45,250000.0
2009-04-28 22:47:00,12.362,12.434,12.362,12.373,250000.0
2009-04-28 22:50:00,12.374,12.374,12.356,12.356,100000.0
2009-04-28 22:51:00,12.436,12.439,12.295,12.439,450000.0
2009-04-28 22:52:00,12.376,12.479,12.33,12.382,350000.0
2009-04-28 22:53:00,12.45,12.45,12.44,12.44,200000.0
2009-04-28 22:57:00,12.428,12.475,12.428,12.433,200000.0
2009-04-28 22:58:00,12.428,12.477,12.428,12.473,200000.0
2009-04-28 22:59:00,12.47,12.482,12.43,12.432,550000.0
2009-04-28 23:00:00,12.434,12.466,12.43,12.466,150000.0
2009-04-28 23:01:00,12.426,12.426,12.426,12.426,50000.0
2009-04-28 23:02:00,12.44,12.44,12.44,12.44,250000.0
2009-04-28 23:03:00,12.454,12.454,12.349,12.426,250000.0
2009-04-28 23:05:00,12.451,12.451,12.366,12.366,150000.0
2009-04-28 23:06:00,12.44,12.44,12.44,12.44,400000.0
2009-04-28 23:07:00,12.454,12.454,12.314,12.366,400000.0
2009-04-28 23:08:00,12.371,12.448,12.319,12.319,400000.0
2009-04-28 23:09:00,12.421,12.421,12.287,12.333,250000.0
2009-04-28 23:10:00,12.396,12.482,12.314,12.347,1050000.0
2009-04-28 23:11:00,12.302,12.425,12.302,12.378,400000.0
2009-04-28 23:12:00,12.437,12.448,12.322,12.396,400000.0
2009-04-28 23:13:00,12.289,12.412,12.289,12.383,400000.0
2009-04-28 23:14:00,12.425,12.442,12.416,12.442,150000.0
2009-04-28 23:15:00,12.363,12.412,12.363,12.397,150000.0
2009-04-28 23:20:00,12.302,12.443,12.302,12.403,850000.0
2009-04-28 23:22:00,12.403,12.442,12.344,12.344,300000.0
2009-04-28 23:27:00,12.46,12.48,12.46,12.47,850000.0
2009-04-28 23:30:00,12.325,12.436,12.325,12.435,850000.0
2009-04-28 23:34:00,12.411,12.442,12.308,12.362,450000.0
2009-04-28 23:36:00,12.45,12.46,12.45,12.46,450000.0
2009-04-28 23:40:00,12.411,12.442,12.308,12.362,450000.0
2009-04-28 23:43:00,12.364,12.437,12.292,12.363,350000.0
2009-04-28 23:45:00,12.327,12.443,12.327,12.349,400000.0
2009-04-28 23:47:00,12.389,12.455,12.389,12.44,300000.0
2009-04-28 23:49:00,12.41,12.41,12.305,12.331,500000.0
2009-04-28 23:50:00,12.442,12.442,12.324,12.384,700000.0
2009-04-28 23:56:00,12.43,12.43,12.43,12.43,650000.0
2009-04-28 23:58:00,12.44,12.44,12.44,12.44,650000.0
2009-04-28 23:59:00,12.405,12.438,12.348,12.363,650000.0
2009-04-29 00:00:00,12.311,12.422,12.311,12.336,550000.0
2009-04-29 00:01:00,12.437,12.443,12.368,12.368,400000.0
2009-04-29 00:02:00,12.392,12.47,12.359,12.459,650000.0
2009-04-29 00:03:00,12.382,12.486,12.343,12.446,500000.0
2009-04-29 00:07:00,12.418,12.418,12.359,12.359,100000.0
2009-04-29 00:08:00,12.316,12.435,12.316,12.362,350000.0
2009-04-29 00:09:00,12.424,12.434,12.383,12.43,550000.0
2009-04-29 00:10:00,12.394,12.424,12.339,12.394,500000.0
2009-04-29 00:11:00,12.315,12.423,12.315,12.347,200000.0
2009-04-29 00:12:00,12.43,12.43,12.334,12.421,400000.0
2009-04-29 00:13:00,12.29,12.421,12.29,12.416,400000.0
2009-04-29 00:14:00,12.418,12.427,12.335,12.392,350000.0
2009-04-29 00:15:00,12.313,12.436,12.313,12.406,400000.0
2009-04-29 00:17:00,12.408,12.432,12.3,12.418,600000.0
2009-04-29 00:18:00,12.43,12.43,12.43,12.43,350000.0
2009-04-29 00:19:00,12.389,12.424,12.335,12.424,350000.0
2009-04-29 00:20:00,12.408,12.438,12.341,12.438,350000.0
2009-04-29 00:21:00,12.365,12.441,12.365,12.403,400000.0
2009-04-29 00:27:00,12.45,12.45,12.45,12.45,350000.0
2009-04-29 00:30:00,12.406,12.443,12.307,12.344,350000.0
2009-04-29 00:31:00,12.455,12.471,12.37,12.44,300000.0
2009-04-29 00:32:00,12.434,12.468,12.368,12.431,500000.0
2009-04-29 00:34:00,12.405,12.449,12.34,12.422,450000.0
2009-04-29 00:38:00,12.421,12.451,12.314,12.425,300000.0
2009-04-29 00:39:00,12.435,12.435,12.319,12.431,350000.0
2009-04-29 00:40:00,12.429,12.434,12.293,12.426,1400000.0
2009-04-29 00:44:00,12.362,12.412,12.294,12.336,350000.0
2009-04-29 00:45:00,12.428,12.428,12.333,12.363,300000.0
2009-04-29 00:46:00,12.398,12.419,12.302,12.413,450000.0
2009-04-29 00:47:00,12.429,12.429,12.313,12.362,450000.0
2009-04-29 00:48:00,12.326,12.4,12.246,12.4,350000.0
2009-04-29 00:49:00,12.342,12.395,12.342,12.395,100000.0
2009-04-29 00:50:00,12.403,12.433,12.282,12.433,600000.0
2009-04-29 00:51:00,12.401,12.435,12.331,12.415,350000.0
2009-04-29 00:52:00,12.43,12.43,12.43,12.43,700000.0
2009-04-29 00:53:00,12.357,12.438,12.33,12.412,700000.0
2009-04-29 00:57:00,12.406,12.43,12.341,12.409,500000.0
2009-04-29 00:58:00,12.402,12.424,12.342,12.424,350000.0
2009-04-29 00:59:00,12.41,12.42,12.41,12.41,450000.0
2009-04-29 01:00:00,12.314,12.43,12.304,12.397,450000.0
2009-04-29 01:01:00,12.393,12.393,12.343,12.343,100000.0
2009-04-29 01:04:00,12.386,12.408,12.275,12.348,450000.0
2009-04-29 01:06:00,12.42,12.42,12.42,12.42,250000.0
2009-04-29 01:07:00,12.396,12.396,12.259,12.263,250000.0
2009-04-29 01:08:00,12.42,12.42,12.41,12.41,300000.0
2009-04-29 01:09:00,12.366,12.455,12.353,12.417,300000.0
2009-04-29 01:10:00,12.329,12.419,12.284,12.351,650000.0
2009-04-29 01:13:00,12.43,12.43,12.43,12.43,450000.0
2009-04-29 01:14:00,12.395,12.412,12.266,12.342,450000.0
2009-04-29 01:15:00,12.42,12.42,12.42,12.42,750000.0
2009-04-29 01:16:00,12.308,12.411,12.308,12.343,750000.0
2009-04-29 01:17:00,12.315,12.434,12.287,12.287,350000.0
2009-04-29 01:18:00,12.409,12.409,12.257,12.367,350000.0
2009-04-29 01:20:00,12.363,12.406,12.311,12.347,250000.0
2009-04-29 01:21:00,12.33,12.435,12.299,12.299,300000.0
2009-04-29 01:22:00,12.435,12.435,12.382,12.387,300000.0
2009-04-29 01:23:00,12.409,12.426,12.38,12.41,250000.0
2009-04-29 01:27:00,12.299,12.319,12.299,12.319,100000.0
2009-04-29 01:28:00,12.297,12.36,12.248,12.248,400000.0
2009-04-29 01:29:00,12.366,12.384,12.191,12.384,800000.0
2009-04-29 01:30:00,12.321,12.368,12.258,12.302,400000.0
2009-04-29 01:31:00,12.383,12.402,12.263,12.39,550000.0
2009-04-29 01:32:00,12.413,12.419,12.278,12.382,500000.0
2009-04-29 01:33:00,12.327,12.405,12.266,12.325,550000.0
2009-04-29 01:35:00,12.397,12.44,12.312,12.358,450000.0
2009-04-29 01:36:00,12.41,12.41,12.41,12.41,400000.0
2009-04-29 01:37:00,12.345,12.443,12.304,12.363,400000.0
2009-04-29 01:38:00,12.411,12.411,12.398,12.398,150000.0
2009-04-29 01:39:00,12.325,12.423,12.302,12.329,350000.0
2009-04-29 01:40:00,12.379,12.395,12.305,12.395,400000.0
2009-04-29 01:41:00,12.4,12.411,12.295,12.411,500000.0
2009-04-29 01:42:00,12.293,12.5,12.293,12.437,400000.0
2009-04-29 01:43:00,12.372,12.412,12.269,12.387,350000.0
2009-04-29 01:44:00,12.276,12.391,12.238,12.384,700000.0
2009-04-29 01:45:00,12.321,12.405,12.248,12.248,500000.0
2009-04-29 01:46:00,12.276,12.367,12.276,12.367,100000.0
2009-04-29 01:47:00,12.336,12.423,12.274,12.323,350000.0
2009-04-29 01:48:00,12.298,12.345,12.298,12.345,100000.0
2009-04-29 01:49:00,12.394,12.417,12.311,12.372,550000.0
2009-04-29 01:50:00,12.341,12.369,12.245,12.358,500000.0
2009-04-29 01:51:00,12.352,12.38,12.294,12.294,150000.0
2009-04-29 01:52:00,12.369,12.405,12.313,12.367,400000.0
2009-04-29 01:53:00,12.313,12.385,12.259,12.385,350000.0
2009-04-29 01:54:00,12.391,12.399,12.371,12.371,350000.0
2009-04-29 01:55:00,12.402,12.402,12.284,12.372,550000.0
2009-04-29 01:56:00,12.322,12.398,12.322,12.398,250000.0
2009-04-29 01:57:00,12.415,12.415,12.296,12.296,350000.0
2009-04-29 01:58:00,12.343,12.419,12.281,12.342,350000.0
2009-04-29 01:59:00,12.417,12.417,12.286,12.34,450000.0
2009-04-29 02:00:00,12.4,12.41,12.4,12.4,450000.0
2009-04-29 02:01:00,12.398,12.433,12.294,12.345,450000.0
2009-04-29 02:02:00,12.33,12.403,12.261,12.292,450000.0
2009-04-29 02:03:00,12.294,12.4,12.288,12.376,350000.0
2009-04-29 02:04:00,12.288,12.393,12.274,12.393,350000.0
2009-04-29 02:05:00,12.288,12.405,12.288,12.377,550000.0
2009-04-29 02:06:00,12.364,12.388,12.267,12.388,400000.0
2009-04-29 02:07:00,12.395,12.395,12.273,12.364,650000.0
2009-04-29 02:08:00,12.316,12.316,12.29,12.316,150000.0
2009-04-29 02:09:00,12.354,12.388,12.243,12.388,400000.0
2009-04-29 02:10:00,12.361,12.415,12.268,12.37,450000.0
2009-04-29 02:11:00,12.345,12.392,12.268,12.38,500000.0
2009-04-29 02:13:00,12.379,12.393,12.279,12.311,300000.0
2009-04-29 02:14:00,12.404,12.418,12.31,12.407,450000.0
2009-04-29 02:15:00,12.386,12.389,12.258,12.266,600000.0
2009-04-29 02:16:00,12.291,12.402,12.286,12.402,300000.0
2009-04-29 02:17:00,12.356,12.404,12.301,12.392,400000.0
2009-04-29 02:18:00,12.31,12.429,12.31,12.31,400000.0
2009-04-29 02:19:00,12.28,12.461,12.28,12.306,400000.0
2009-04-29 02:20:00,12.402,12.402,12.311,12.319,400000.0
2009-04-29 02:21:00,12.268,12.32,12.267,12.32,200000.0
2009-04-29 02:22:00,12.39,12.39,12.39,12.39,350000.0
2009-04-29 02:23:00,12.336,12.415,12.272,12.332,350000.0
2009-04-29 02:24:00,12.302,12.366,12.24,12.265,300000.0
2009-04-29 02:25:00,12.4,12.4,12.39,12.39,400000.0
2009-04-29 02:29:00,12.401,12.412,12.27,12.4,400000.0
2009-04-29 02:30:00,12.292,12.402,12.262,12.401,700000.0
2009-04-29 02:32:00,12.382,12.382,12.285,12.285,400000.0
2009-04-29 02:36:00,12.37,12.387,12.237,12.313,450000.0
2009-04-29 02:38:00,12.39,12.39,12.39,12.39,500000.0
2009-04-29 02:39:00,12.291,12.385,12.229,12.334,500000.0
2009-04-29 02:40:00,12.341,12.341,12.341,12.341,50000.0
2009-04-29 02:43:00,12.368,12.405,12.267,12.405,650000.0
2009-04-29 02:44:00,12.321,12.408,12.301,12.343,250000.0
2009-04-29 02:45:00,12.337,12.439,12.334,12.334,500000.0
2009-04-29 02:47:00,12.312,12.437,12.312,12.433,300000.0
2009-04-29 02:48:00,12.389,12.42,12.333,12.394,500000.0
2009-04-29 02:49:00,12.315,12.421,12.306,12.411,300000.0
2009-04-29 02:50:00,12.325,12.428,12.281,12.428,350000.0
2009-04-29 02:51:00,12.424,12.429,12.348,12.425,400000.0
2009-04-29 02:52:00,12.376,12.422,12.376,12.383,300000.0
2009-04-29 02:53:00,12.394,12.434,12.387,12.406,300000.0
2009-04-29 02:54:00,12.385,12.419,12.36,12.374,350000.0
2009-04-29 02:55:00,12.433,12.434,12.328,12.403,300000.0
2009-04-29 02:56:00,12.399,12.399,12.399,12.399,50000.0
2009-04-29 02:59:00,12.39,12.505,12.318,12.318,1300000.0
2009-04-29 03:00:00,12.31,12.412,12.31,12.412,350000.0
2009-04-29 03:01:00,12.44,12.448,12.388,12.388,350000.0
2009-04-29 03:02:00,12.437,12.459,12.377,12.449,550000.0
2009-04-29 03:03:00,12.418,12.433,12.295,12.422,400000.0
2009-04-29 03:04:00,12.419,12.429,12.28,12.417,450000.0
2009-04-29 03:06:00,12.405,12.451,12.303,12.352,500000.0
2009-04-29 03:07:00,12.441,12.441,12.383,12.383,250000.0
2009-04-29 03:08:00,12.42,12.42,12.42,12.42,800000.0
2009-04-29 03:09:00,12.352,12.49,12.352,12.441,800000.0
2009-04-29 03:10:00,12.457,12.457,12.347,12.35,350000.0
2009-04-29 03:11:00,12.439,12.439,12.362,12.362,300000.0
2009-04-29 03:12:00,12.416,12.441,12.366,12.432,400000.0
2009-04-29 03:15:00,12.392,12.423,12.301,12.422,500000.0
2009-04-29 03:16:00,12.443,12.452,12.323,12.452,300000.0
2009-04-29 03:17:00,12.43,12.43,12.43,12.43,400000.0
2009-04-29 03:18:00,12.42,12.442,12.297,12.432,400000.0
2009-04-29 03:20:00,12.438,12.438,12.438,12.438,50000.0
2009-04-29 03:21:00,12.376,12.424,12.303,12.391,700000.0
2009-04-29 03:23:00,12.425,12.457,12.313,12.412,350000.0
2009-04-29 03:24:00,12.375,12.442,12.307,12.328,400000.0
2009-04-29 03:25:00,12.435,12.435,12.27,12.427,550000.0
2009-04-29 03:26:00,12.337,12.487,12.337,12.375,550000.0
2009-04-29 03:27:00,12.432,12.432,12.292,12.4,800000.0
2009-04-29 03:28:00,12.45,12.451,12.316,12.44,350000.0
2009-04-29 03:29:00,12.417,12.436,12.293,12.436,500000.0
2009-04-29 03:30:00,12.349,12.444,12.313,12.444,300000.0
2009-04-29 03:31:00,12.356,12.419,12.305,12.361,400000.0
2009-04-29 03:32:00,12.42,12.45,12.365,12.368,400000.0
2009-04-29 03:33:00,12.349,12.463,12.325,12.368,550000.0
2009-04-29 03:35:00,12.365,12.433,12.335,12.335,200000.0
2009-04-29 03:36:00,12.321,12.447,12.321,12.433,250000.0
2009-04-29 03:37:00,12.441,12.45,12.355,12.41,500000.0
2009-04-29 03:38:00,12.379,12.432,12.362,12.432,200000.0
2009-04-29 03:40:00,12.292,12.392,12.292,12.349,300000.0
2009-04-29 03:42:00,12.368,12.439,12.305,12.361,600000.0
2009-04-29 03:43:00,12.364,12.44,12.342,12.36,300000.0
2009-04-29 03:44:00,12.408,12.464,12.328,12.328,400000.0
2009-04-29 03:45:00,12.341,12.422,12.302,12.404,700000.0
2009-04-29 03:46:00,12.304,12.445,12.301,12.426,400000.0
2009-04-29 03:48:00,12.43,12.43,12.43,12.43,650000.0
2009-04-29 03:50:00,12.419,12.441,12.301,12.441,650000.0
2009-04-29 03:51:00,12.44,12.44,12.44,12.44,400000.0
2009-04-29 03:52:00,12.43,12.43,12.43,12.43,400000.0
2009-04-29 03:54:00,12.386,12.464,12.331,12.385,400000.0
2009-04-29 03:55:00,12.44,12.44,12.44,12.44,1050000.0
2009-04-29 03:58:00,12.444,12.444,12.318,12.389,1050000.0
2009-04-29 03:59:00,12.398,12.468,12.327,12.434,750000.0
2009-04-29 04:00:00,12.381,12.381,12.381,12.381,50000.0
2009-04-29 04:01:00,12.438,12.438,12.362,12.362,100000.0
2009-04-29 04:02:00,12.476,12.489,12.358,12.437,400000.0
2009-04-29 04:03:00,12.44,12.44,12.44,12.44,150000.0
2009-04-29 04:07:00,12.36,12.471,12.352,12.352,150000.0
2009-04-29 04:08:00,12.408,12.457,12.344,12.348,350000.0
2009-04-29 04:09:00,12.461,12.521,12.367,12.367,1300000.0
2009-04-29 04:10:00,12.423,12.423,12.328,12.328,100000.0
2009-04-29 04:11:00,12.442,12.442,12.36,12.421,250000.0
2009-04-29 04:12:00,12.44,12.44,12.43,12.43,100000.0
2009-04-29 04:13:00,12.418,12.418,12.364,12.364,100000.0
2009-04-29 04:14:00,12.445,12.445,12.339,12.431,250000.0
2009-04-29 04:15:00,12.417,12.441,12.405,12.405,150000.0
2009-04-29 04:16:00,12.44,12.44,12.44,12.44,450000.0
2009-04-29 04:18:00,12.435,12.435,12.356,12.418,450000.0
2009-04-29 04:19:00,12.416,12.44,12.306,12.44,950000.0
2009-04-29 04:20:00,12.336,12.421,12.336,12.421,200000.0
2009-04-29 04:21:00,12.429,12.429,12.429,12.429,50000.0
2009-04-29 04:23:00,12.33,12.416,12.324,12.327,250000.0
2009-04-29 04:24:00,12.432,12.488,12.344,12.377,600000.0
2009-04-29 04:25:00,12.436,12.436,12.309,12.309,250000.0
2009-04-29 04:26:00,12.413,12.413,12.298,12.298,100000.0
2009-04-29 04:28:00,12.35,12.398,12.323,12.398,200000.0
2009-04-29 04:29:00,12.298,12.429,12.293,12.337,600000.0
2009-04-29 04:30:00,12.38,12.38,12.334,12.351,250000.0
2009-04-29 04:32:00,12.404,12.423,12.286,12.342,450000.0
2009-04-29 04:34:00,12.361,12.444,12.309,12.434,350000.0
2009-04-29 04:35:00,12.432,12.477,12.342,12.371,450000.0
2009-04-29 04:38:00,12.409,12.452,12.329,12.444,200000.0
2009-04-29 04:39:00,12.354,12.419,12.287,12.358,350000.0
2009-04-29 04:40:00,12.339,12.411,12.31,12.31,350000.0
2009-04-29 04:41:00,12.337,12.337,12.337,12.337,50000.0
2009-04-29 04:42:00,12.412,12.432,12.336,12.358,200000.0
2009-04-29 04:43:00,12.44,12.44,12.312,12.432,200000.0
2009-04-29 04:44:00,12.364,12.364,12.327,12.327,200000.0
2009-04-29 04:45:00,12.334,12.438,12.328,12.39,400000.0
2009-04-29 04:46:00,12.298,12.337,12.298,12.337,100000.0
2009-04-29 04:47:00,12.308,12.434,12.308,12.405,300000.0
2009-04-29 04:48:00,12.43,12.44,12.43,12.44,450000.0
2009-04-29 04:49:00,12.344,12.46,12.306,12.306,450000.0
2009-04-29 04:50:00,12.333,12.45,12.333,12.417,250000.0
2009-04-29 04:51:00,12.418,12.471,12.315,12.325,400000.0
2009-04-29 04:52:00,12.416,12.435,12.332,12.332,250000.0
2009-04-29 04:53:00,12.389,12.389,12.389,12.389,50000.0
2009-04-29 04:54:00,12.372,12.445,12.318,12.373,350000.0
2009-04-29 04:55:00,12.314,12.458,12.314,12.335,250000.0
2009-04-29 04:56:00,12.316,12.316,12.312,12.312,100000.0
2009-04-29 04:57:00,12.307,12.443,12.307,12.408,500000.0
2009-04-29 04:58:00,12.43,12.43,12.43,12.43,300000.0
2009-04-29 04:59:00,12.291,12.39,12.291,12.349,300000.0
2009-04-29 05:00:00,12.318,12.434,12.318,12.434,250000.0
2009-04-29 05:06:00,12.43,12.43,12.43,12.43,450000.0
2009-04-29 05:07:00,12.43,12.474,12.343,12.383,450000.0
2009-04-29 05:10:00,12.303,12.454,12.303,12.363,250000.0
2009-04-29 05:16:00,12.44,12.44,12.44,12.44,150000.0
2009-04-29 05:17:00,12.423,12.423,12.411,12.411,150000.0
2009-04-29 05:18:00,12.376,12.376,12.321,12.353,250000.0
2009-04-29 05:19:00,12.395,12.489,12.318,12.318,700000.0
2009-04-29 05:20:00,12.352,12.352,12.352,12.352,100000.0
2009-04-29 05:22:00,12.469,12.471,12.37,12.392,250000.0
2009-04-29 05:23:00,12.479,12.479,12.358,12.404,300000.0
2009-04-29 05:25:00,12.39,12.39,12.39,12.39,100000.0
2009-04-29 05:26:00,12.396,12.467,12.339,12.393,350000.0
2009-04-29 05:27:00,12.44,12.44,12.44,12.44,400000.0
2009-04-29 05:28:00,12.45,12.45,12.45,12.45,400000.0
2009-04-29 05:30:00,12.448,12.448,12.34,12.395,400000.0
2009-04-29 05:31:00,12.368,12.368,12.333,12.333,100000.0
2009-04-29 05:32:00,12.388,12.497,12.346,12.383,350000.0
2009-04-29 05:33:00,12.368,12.479,12.366,12.452,450000.0
2009-04-29 05:34:00,12.456,12.472,12.456,12.472,100000.0
2009-04-29 05:35:00,12.348,12.469,12.348,12.388,150000.0
2009-04-29 05:36:00,12.442,12.469,12.364,12.465,450000.0
2009-04-29 05:37:00,12.352,12.45,12.327,12.44,400000.0
2009-04-29 05:38:00,12.45,12.46,12.45,12.46,350000.0
2009-04-29 05:39:00,12.394,12.485,12.376,12.463,350000.0
2009-04-29 05:40:00,12.389,12.466,12.343,12.466,350000.0
2009-04-29 05:41:00,12.379,12.443,12.379,12.388,250000.0
2009-04-29 05:42:00,12.415,12.415,12.401,12.401,100000.0
2009-04-29 05:43:00,12.479,12.479,12.375,12.431,400000.0
2009-04-29 05:44:00,12.409,12.475,12.349,12.379,350000.0
2009-04-29 05:45:00,12.486,12.486,12.385,12.461,550000.0
2009-04-29 05:46:00,12.465,12.505,12.384,12.432,500000.0
2009-04-29 05:48:00,12.457,12.458,12.358,12.458,450000.0
2009-04-29 05:50:00,12.454,12.458,12.336,12.458,350000.0
2009-04-29 05:52:00,12.477,12.477,12.379,12.438,300000.0
2009-04-29 05:58:00,12.474,12.484,12.39,12.39,400000.0
2009-04-29 06:00:00,12.445,12.445,12.336,12.419,400000.0
2009-04-29 06:01:00,12.464,12.481,12.366,12.444,300000.0
2009-04-29 06:02:00,12.484,12.499,12.375,12.465,400000.0
2009-04-29 06:07:00,12.421,12.489,12.343,12.414,450000.0
2009-04-29 06:08:00,12.456,12.486,12.36,12.485,550000.0
2009-04-29 06:10:00,12.358,12.474,12.348,12.474,400000.0
2009-04-29 06:11:00,12.5,12.5,12.5,12.5,350000.0
2009-04-29 06:12:00,12.35,12.485,12.322,12.485,350000.0
2009-04-29 06:13:00,12.51,12.51,12.51,12.51,550000.0
2009-04-29 06:14:00,12.5,12.5,12.5,12.5,550000.0
2009-04-29 06:16:00,12.493,12.493,12.353,12.456,550000.0
2009-04-29 06:17:00,12.381,12.499,12.356,12.456,550000.0
2009-04-29 06:20:00,12.441,12.476,12.434,12.476,350000.0
2009-04-29 06:21:00,12.472,12.472,12.335,12.425,500000.0
2009-04-29 06:22:00,12.439,12.488,12.341,12.373,450000.0
2009-04-29 06:23:00,12.485,12.493,12.367,12.488,350000.0
2009-04-29 06:25:00,12.485,12.485,12.395,12.43,250000.0
2009-04-29 06:26:00,12.373,12.434,12.373,12.402,150000.0
2009-04-29 06:27:00,12.452,12.452,12.401,12.401,150000.0
2009-04-29 06:28:00,12.441,12.489,12.404,12.451,350000.0
2009-04-29 06:29:00,12.495,12.54,12.365,12.365,450000.0
2009-04-29 06:30:00,12.345,12.506,12.345,12.375,550000.0
2009-04-29 06:31:00,12.435,12.444,12.31,12.386,350000.0
2009-04-29 06:32:00,12.411,12.498,12.378,12.487,500000.0
2009-04-29 06:33:00,12.434,12.502,12.373,12.437,500000.0
2009-04-29 06:34:00,12.382,12.448,12.368,12.424,350000.0
2009-04-29 06:35:00,12.368,12.49,12.368,12.49,100000.0
2009-04-29 06:36:00,12.433,12.464,12.334,12.464,500000.0
2009-04-29 06:37:00,12.389,12.456,12.375,12.394,350000.0
2009-04-29 06:38:00,12.47,12.476,12.388,12.476,500000.0
2009-04-29 06:39:00,12.461,12.477,12.358,12.477,400000.0
2009-04-29 06:40:00,12.384,12.501,12.354,12.437,550000.0
2009-04-29 06:41:00,12.353,12.455,12.344,12.454,450000.0
2009-04-29 06:42:00,12.361,12.483,12.358,12.416,800000.0
2009-04-29 06:43:00,12.404,12.417,12.327,12.327,250000.0
2009-04-29 06:44:00,12.376,12.475,12.376,12.475,300000.0
2009-04-29 06:45:00,12.388,12.481,12.351,12.355,400000.0
2009-04-29 06:46:00,12.444,12.466,12.339,12.466,350000.0
2009-04-29 06:47:00,12.333,12.447,12.314,12.314,400000.0
2009-04-29 06:48:00,12.439,12.478,12.414,12.456,400000.0
2009-04-29 06:49:00,12.384,12.489,12.384,12.484,350000.0
2009-04-29 06:50:00,12.409,12.471,12.376,12.471,400000.0
2009-04-29 06:54:00,12.446,12.483,12.387,12.387,400000.0
2009-04-29 06:55:00,12.4,12.502,12.388,12.41,400000.0
2009-04-29 06:56:00,12.417,12.458,12.348,12.388,350000.0
2009-04-29 06:57:00,12.451,12.49,12.365,12.486,400000.0
2009-04-29 06:58:00,12.358,12.491,12.358,12.437,550000.0
2009-04-29 06:59:00,12.471,12.473,12.328,12.421,550000.0
2009-04-29 07:00:00,12.453,12.453,12.365,12.365,250000.0
2009-04-29 07:01:00,12.413,12.467,12.367,12.467,350000.0
2009-04-29 07:02:00,12.478,12.48,12.368,12.38,500000.0
2009-04-29 07:03:00,12.426,12.448,12.353,12.373,550000.0
2009-04-29 07:04:00,12.415,12.47,12.364,12.372,550000.0
2009-04-29 07:05:00,12.5,12.51,12.5,12.51,350000.0
2009-04-29 07:06:00,12.481,12.481,12.333,12.431,350000.0
2009-04-29 07:07:00,12.484,12.484,12.399,12.43,500000.0
2009-04-29 07:08:00,12.412,12.484,12.396,12.444,550000.0
2009-04-29 07:09:00,12.434,12.479,12.402,12.444,350000.0
2009-04-29 07:10:00,12.386,12.447,12.363,12.444,450000.0
2009-04-29 07:11:00,12.452,12.452,12.314,12.364,250000.0
2009-04-29 07:12:00,12.433,12.455,12.332,12.424,450000.0
2009-04-29 07:13:00,12.382,12.453,12.357,12.418,250000.0
2009-04-29 07:14:00,12.468,12.468,12.336,12.415,350000.0
2009-04-29 07:15:00,12.39,12.455,12.312,12.383,350000.0
2009-04-29 07:16:00,12.49,12.49,12.49,12.49,350000.0
2009-04-29 07:18:00,12.43,12.485,12.394,12.435,350000.0
2009-04-29 07:19:00,12.475,12.48,12.403,12.407,400000.0
2009-04-29 07:20:00,12.343,12.416,12.343,12.384,350000.0
2009-04-29 07:21:00,12.453,12.473,12.338,12.473,500000.0
2009-04-29 07:22:00,12.415,12.415,12.415,12.415,50000.0
2009-04-29 07:23:00,12.359,12.414,12.359,12.393,150000.0
2009-04-29 07:24:00,12.365,12.431,12.342,12.342,350000.0
2009-04-29 07:25:00,12.393,12.468,12.33,12.403,350000.0
2009-04-29 07:26:00,12.434,12.465,12.362,12.362,300000.0
2009-04-29 07:27:00,12.455,12.512,12.359,12.359,550000.0
2009-04-29 07:28:00,12.404,12.494,12.353,12.459,450000.0
2009-04-29 07:30:00,12.375,12.484,12.375,12.447,350000.0
2009-04-29 07:31:00,12.479,12.479,12.353,12.353,450000.0
2009-04-29 07:33:00,12.489,12.539,12.39,12.508,500000.0
2009-04-29 07:34:00,12.478,12.487,12.478,12.487,100000.0
2009-04-29 07:35:00,12.472,12.472,12.345,12.397,350000.0
2009-04-29 07:36:00,12.467,12.48,12.393,12.393,350000.0
2009-04-29 07:37:00,12.426,12.467,12.345,12.467,550000.0
2009-04-29 07:38:00,12.466,12.466,12.286,12.353,450000.0
2009-04-29 07:39:00,12.474,12.506,12.365,12.445,400000.0
2009-04-29 07:40:00,12.483,12.489,12.377,12.475,300000.0
2009-04-29 07:42:00,12.32,12.473,12.308,12.445,350000.0
2009-04-29 07:43:00,12.479,12.479,12.338,12.445,400000.0
2009-04-29 07:44:00,12.51,12.51,12.5,12.5,1000000.0
2009-04-29 07:45:00,12.375,12.522,12.338,12.464,1000000.0
2009-04-29 07:46:00,12.407,12.481,12.407,12.481,100000.0
2009-04-29 07:47:00,12.38,12.478,12.38,12.403,300000.0
2009-04-29 07:48:00,12.51,12.51,12.5,12.5,350000.0
2009-04-29 07:49:00,12.475,12.489,12.433,12.489,350000.0
2009-04-29 07:50:00,12.407,12.528,12.378,12.496,900000.0
2009-04-29 07:51:00,12.401,12.421,12.328,12.328,350000.0
2009-04-29 07:52:00,12.44,12.48,12.336,12.423,400000.0
2009-04-29 07:53:00,12.321,12.458,12.321,12.458,250000.0
2009-04-29 07:54:00,12.424,12.47,12.388,12.469,500000.0
2009-04-29 07:55:00,12.426,12.487,12.353,12.364,500000.0
2009-04-29 07:56:00,12.441,12.475,12.314,12.39,800000.0
2009-04-29 07:58:00,12.417,12.49,12.371,12.413,850000.0
2009-04-29 07:59:00,12.475,12.475,12.337,12.474,350000.0
2009-04-29 08:00:00,12.469,12.485,12.357,12.485,550000.0
2009-04-29 08:01:00,12.471,12.471,12.358,12.453,350000.0
2009-04-29 08:02:00,12.397,12.527,12.397,12.502,450000.0
2009-04-29 08:03:00,12.51,12.51,12.5,12.5,400000.0
2009-04-29 08:04:00,12.438,12.49,12.389,12.411,400000.0
2009-04-29 08:05:00,12.441,12.455,12.368,12.441,400000.0
2009-04-29 08:06:00,12.469,12.49,12.378,12.426,400000.0
2009-04-29 08:07:00,12.346,12.465,12.314,12.465,500000.0
2009-04-29 08:08:00,12.51,12.51,12.5,12.5,500000.0
2009-04-29 08:09:00,12.491,12.497,12.378,12.474,500000.0
2009-04-29 08:10:00,12.391,12.468,12.357,12.468,350000.0
2009-04-29 08:11:00,12.399,12.452,12.361,12.452,500000.0
2009-04-29 08:12:00,12.367,12.46,12.35,12.451,350000.0
2009-04-29 08:14:00,12.435,12.492,12.373,12.373,500000.0
2009-04-29 08:15:00,12.511,12.546,12.411,12.484,550000.0
2009-04-29 08:16:00,12.373,12.488,12.373,12.436,350000.0
2009-04-29 08:17:00,12.32,12.439,12.32,12.428,500000.0
2009-04-29 08:18:00,12.453,12.479,12.361,12.361,400000.0
2009-04-29 08:19:00,12.382,12.527,12.382,12.418,700000.0
2009-04-29 08:20:00,12.397,12.454,12.36,12.399,500000.0
2009-04-29 08:21:00,12.428,12.474,12.356,12.474,450000.0
2009-04-29 08:22:00,12.466,12.476,12.376,12.376,500000.0
2009-04-29 08:23:00,12.395,12.432,12.395,12.431,250000.0
2009-04-29 08:24:00,12.397,12.516,12.397,12.507,400000.0
2009-04-29 08:25:00,12.441,12.56,12.411,12.47,650000.0
2009-04-29 08:26:00,12.438,12.527,12.438,12.481,350000.0
2009-04-29 08:27:00,12.534,12.534,12.435,12.435,350000.0
2009-04-29 08:28:00,12.442,12.567,12.391,12.425,600000.0
2009-04-29 08:29:00,12.499,12.499,12.372,12.401,400000.0
2009-04-29 08:30:00,12.344,12.481,12.344,12.453,400000.0
2009-04-29 08:31:00,12.441,12.514,12.423,12.44,500000.0
2009-04-29 08:32:00,12.477,12.617,12.468,12.484,500000.0
2009-04-29 08:33:00,12.484,12.543,12.429,12.462,500000.0
2009-04-29 08:34:00,12.417,12.517,12.38,12.402,500000.0
2009-04-29 08:35:00,12.56,12.56,12.55,12.55,450000.0
2009-04-29 08:36:00,12.405,12.528,12.399,12.513,450000.0
2009-04-29 08:37:00,12.485,12.508,12.382,12.417,450000.0
2009-04-29 08:38:00,12.524,12.558,12.452,12.484,500000.0
2009-04-29 08:39:00,12.447,12.523,12.421,12.461,550000.0
2009-04-29 08:40:00,12.508,12.529,12.427,12.469,350000.0
2009-04-29 08:41:00,12.463,12.546,12.411,12.546,350000.0
2009-04-29 08:42:00,12.505,12.563,12.414,12.446,550000.0
2009-04-29 08:43:00,12.466,12.546,12.428,12.428,350000.0
2009-04-29 08:44:00,12.452,12.517,12.397,12.457,550000.0
2009-04-29 08:45:00,12.437,12.557,12.42,12.505,400000.0
2009-04-29 08:46:00,12.497,12.535,12.409,12.444,600000.0
2009-04-29 08:47:00,12.44,12.505,12.428,12.505,350000.0
2009-04-29 08:48:00,12.537,12.537,12.444,12.529,550000.0
2009-04-29 08:49:00,12.481,12.512,12.39,12.512,650000.0
2009-04-29 08:50:00,12.475,12.508,12.373,12.479,500000.0
2009-04-29 08:51:00,12.435,12.52,12.428,12.507,350000.0
2009-04-29 08:52:00,12.529,12.574,12.491,12.525,500000.0
2009-04-29 08:53:00,12.495,12.526,12.41,12.517,400000.0
2009-04-29 08:54:00,12.415,12.559,12.415,12.467,450000.0
2009-04-29 08:55:00,12.532,12.532,12.383,12.45,500000.0
2009-04-29 08:56:00,12.405,12.543,12.397,12.397,550000.0
2009-04-29 08:57:00,12.522,12.522,12.386,12.386,400000.0
2009-04-29 08:58:00,12.527,12.538,12.395,12.533,450000.0
2009-04-29 08:59:00,12.514,12.514,12.429,12.442,350000.0
2009-04-29 09:00:00,12.445,12.53,12.431,12.465,600000.0
2009-04-29 09:01:00,12.521,12.539,12.446,12.473,400000.0
2009-04-29 09:02:00,12.484,12.536,12.406,12.467,500000.0
2009-04-29 09:03:00,12.42,12.561,12.42,12.517,550000.0
2009-04-29 09:04:00,12.476,12.509,12.406,12.438,350000.0
2009-04-29 09:06:00,12.362,12.501,12.354,12.501,550000.0
2009-04-29 09:07:00,12.434,12.538,12.386,12.424,500000.0
2009-04-29 09:08:00,12.527,12.527,12.403,12.514,550000.0
2009-04-29 09:09:00,12.491,12.53,12.402,12.53,950000.0
2009-04-29 09:10:00,12.448,12.503,12.369,12.442,450000.0
2009-04-29 09:11:00,12.483,12.522,12.395,12.52,500000.0
2009-04-29 09:12:00,12.416,12.531,12.4,12.48,650000.0
2009-04-29 09:13:00,12.406,12.538,12.406,12.51,400000.0
2009-04-29 09:14:00,12.439,12.496,12.361,12.496,350000.0
2009-04-29 09:15:00,12.509,12.528,12.396,12.396,400000.0
2009-04-29 09:16:00,12.523,12.523,12.406,12.406,450000.0
2009-04-29 09:17:00,12.397,12.504,12.361,12.504,400000.0
2009-04-29 09:18:00,12.406,12.521,12.384,12.384,400000.0
2009-04-29 09:19:00,12.412,12.509,12.373,12.497,600000.0
2009-04-29 09:20:00,12.489,12.489,12.37,12.408,550000.0
2009-04-29 09:21:00,12.436,12.498,12.395,12.448,600000.0
2009-04-29 09:22:00,12.521,12.521,12.408,12.481,600000.0
2009-04-29 09:23:00,12.49,12.521,12.409,12.435,600000.0
2009-04-29 09:24:00,12.446,12.499,12.377,12.474,550000.0
2009-04-29 09:25:00,12.376,12.499,12.376,12.466,550000.0
2009-04-29 09:26:00,12.436,12.48,12.351,12.387,600000.0
2009-04-29 09:27:00,12.463,12.501,12.397,12.498,500000.0
2009-04-29 09:28:00,12.451,12.505,12.384,12.473,250000.0
2009-04-29 09:30:00,12.42,12.486,12.39,12.418,700000.0
2009-04-29 09:33:00,12.492,12.549,12.415,12.492,400000.0
2009-04-29 09:39:00,12.417,12.511,12.395,12.429,700000.0
2009-04-29 09:40:00,12.476,12.507,12.384,12.384,400000.0
2009-04-29 09:41:00,12.384,12.494,12.373,12.478,550000.0
2009-04-29 09:42:00,12.384,12.487,12.367,12.374,350000.0
2009-04-29 09:43:00,12.483,12.52,12.395,12.46,450000.0
2009-04-29 09:45:00,12.354,12.456,12.354,12.454,650000.0
2009-04-29 09:46:00,12.495,12.495,12.347,12.371,350000.0
2009-04-29 09:47:00,12.422,12.488,12.393,12.396,400000.0
2009-04-29 09:48:00,12.514,12.543,12.396,12.462,650000.0
2009-04-29 09:49:00,12.52,12.52,12.52,12.52,450000.0
2009-04-29 09:50:00,12.453,12.495,12.376,12.495,450000.0
2009-04-29 09:51:00,12.53,12.53,12.53,12.53,500000.0
2009-04-29 09:53:00,12.463,12.487,12.333,12.414,500000.0
2009-04-29 09:54:00,12.438,12.477,12.357,12.416,450000.0
2009-04-29 09:55:00,12.406,12.487,12.362,12.395,350000.0
2009-04-29 09:56:00,12.37,12.505,12.348,12.348,550000.0
2009-04-29 09:57:00,12.394,12.494,12.347,12.457,750000.0
2009-04-29 09:58:00,12.448,12.502,12.379,12.442,350000.0
2009-04-29 09:59:00,12.369,12.498,12.359,12.42,650000.0
2009-04-29 10:00:00,12.406,12.509,12.379,12.422,600000.0
2009-04-29 10:01:00,12.496,12.496,12.374,12.374,350000.0
2009-04-29 10:02:00,12.488,12.49,12.367,12.451,400000.0
2009-04-29 10:03:00,12.488,12.488,12.368,12.368,350000.0
2009-04-29 10:04:00,12.456,12.507,12.385,12.504,400000.0
2009-04-29 10:05:00,12.424,12.492,12.387,12.461,450000.0
2009-04-29 10:06:00,12.34,12.494,12.34,12.391,700000.0
2009-04-29 10:08:00,12.462,12.498,12.394,12.394,500000.0
2009-04-29 10:09:00,12.471,12.499,12.384,12.486,600000.0
2009-04-29 10:10:00,12.389,12.469,12.347,12.458,600000.0
2009-04-29 10:11:00,12.405,12.448,12.367,12.409,400000.0
2009-04-29 10:12:00,12.389,12.495,12.343,12.495,500000.0
2009-04-29 10:13:00,12.406,12.516,12.377,12.516,750000.0
2009-04-29 10:14:00,12.425,12.501,12.421,12.501,400000.0
2009-04-29 10:15:00,12.373,12.485,12.373,12.466,350000.0
2009-04-29 10:16:00,12.497,12.511,12.374,12.503,500000.0
2009-04-29 10:17:00,12.42,12.497,12.4,12.421,350000.0
2009-04-29 10:18:00,12.419,12.494,12.381,12.465,550000.0
2009-04-29 10:19:00,12.529,12.536,12.408,12.534,450000.0
2009-04-29 10:20:00,12.432,12.466,12.385,12.414,550000.0
2009-04-29 10:21:00,12.371,12.489,12.371,12.485,650000.0
2009-04-29 10:22:00,12.468,12.497,12.386,12.47,400000.0
2009-04-29 10:23:00,12.46,12.46,12.331,12.346,550000.0
2009-04-29 10:24:00,12.383,12.499,12.377,12.377,450000.0
2009-04-29 10:25:00,12.413,12.466,12.371,12.466,500000.0
2009-04-29 10:26:00,12.449,12.504,12.394,12.394,350000.0
2009-04-29 10:27:00,12.443,12.492,12.372,12.372,400000.0
2009-04-29 10:28:00,12.427,12.506,12.381,12.431,350000.0
2009-04-29 10:29:00,12.46,12.497,12.355,12.476,500000.0
2009-04-29 10:30:00,12.416,12.463,12.391,12.391,350000.0
2009-04-29 10:31:00,12.395,12.527,12.382,12.489,450000.0
2009-04-29 10:32:00,12.505,12.505,12.336,12.379,400000.0
2009-04-29 10:33:00,12.454,12.459,12.327,12.45,550000.0
2009-04-29 10:34:00,12.489,12.517,12.368,12.422,700000.0
2009-04-29 10:35:00,12.472,12.507,12.404,12.479,350000.0
2009-04-29 10:36:00,12.351,12.474,12.317,12.474,450000.0
2009-04-29 10:37:00,12.467,12.526,12.382,12.422,500000.0
2009-04-29 10:38:00,12.388,12.494,12.388,12.403,400000.0
2009-04-29 10:39:00,12.402,12.568,12.384,12.384,400000.0
2009-04-29 10:40:00,12.372,12.45,12.315,12.389,400000.0
2009-04-29 10:41:00,12.493,12.493,12.363,12.45,350000.0
2009-04-29 10:42:00,12.434,12.519,12.416,12.519,400000.0
2009-04-29 10:43:00,12.46,12.478,12.364,12.463,550000.0
2009-04-29 10:44:00,12.38,12.483,12.368,12.466,550000.0
2009-04-29 10:45:00,12.373,12.501,12.373,12.465,350000.0
2009-04-29 10:46:00,12.414,12.539,12.414,12.431,550000.0
2009-04-29 10:47:00,12.464,12.507,12.369,12.507,450000.0
2009-04-29 10:48:00,12.481,12.49,12.379,12.473,450000.0
2009-04-29 10:49:00,12.469,12.571,12.414,12.52,500000.0
2009-04-29 10:50:00,12.473,12.501,12.407,12.407,450000.0
2009-04-29 10:51:00,12.448,12.501,12.356,12.501,450000.0
2009-04-29 10:52:00,12.431,12.49,12.362,12.455,500000.0
2009-04-29 10:53:00,12.472,12.503,12.388,12.469,450000.0
2009-04-29 10:54:00,12.487,12.495,12.417,12.428,550000.0
2009-04-29 10:55:00,12.36,12.508,12.36,12.508,350000.0
2009-04-29 10:56:00,12.463,12.512,12.463,12.509,450000.0
2009-04-29 10:57:00,12.384,12.493,12.355,12.455,350000.0
2009-04-29 10:58:00,12.512,12.512,12.383,12.436,350000.0
2009-04-29 10:59:00,12.511,12.542,12.386,12.386,450000.0
2009-04-29 11:00:00,12.42,12.519,12.386,12.424,350000.0
2009-04-29 11:01:00,12.44,12.535,12.38,12.523,600000.0
2009-04-29 11:02:00,12.436,12.538,12.397,12.491,350000.0
2009-04-29 11:03:00,12.424,12.514,12.399,12.504,550000.0
2009-04-29 11:04:00,12.483,12.483,12.357,12.445,600000.0
2009-04-29 11:05:00,12.423,12.477,12.348,12.455,500000.0
2009-04-29 11:06:00,12.493,12.494,12.359,12.494,500000.0
2009-04-29 11:07:00,12.386,12.475,12.336,12.398,450000.0
2009-04-29 11:08:00,12.44,12.453,12.357,12.401,400000.0
2009-04-29 11:09:00,12.482,12.482,12.371,12.459,500000.0
2009-04-29 11:10:00,12.397,12.5,12.354,12.354,400000.0
2009-04-29 11:11:00,12.49,12.539,12.372,12.372,350000.0
2009-04-29 11:12:00,12.401,12.445,12.333,12.445,450000.0
2009-04-29 11:13:00,12.481,12.481,12.358,12.445,400000.0
2009-04-29 11:14:00,12.368,12.521,12.353,12.413,550000.0
2009-04-29 11:15:00,12.363,12.428,12.348,12.348,350000.0
2009-04-29 11:16:00,12.384,12.479,12.341,12.364,350000.0
2009-04-29 11:17:00,12.488,12.488,12.323,12.396,400000.0
2009-04-29 11:18:00,12.507,12.521,12.397,12.496,400000.0
2009-04-29 11:19:00,12.38,12.508,12.373,12.508,550000.0
2009-04-29 11:20:00,12.355,12.473,12.355,12.473,400000.0
2009-04-29 11:21:00,12.404,12.485,12.404,12.483,550000.0
2009-04-29 11:22:00,12.401,12.48,12.376,12.376,350000.0
2009-04-29 11:23:00,12.397,12.459,12.339,12.357,500000.0
2009-04-29 11:24:00,12.368,12.465,12.366,12.366,450000.0
2009-04-29 11:25:00,12.384,12.49,12.369,12.486,400000.0
2009-04-29 11:26:00,12.375,12.462,12.306,12.462,400000.0
2009-04-29 11:27:00,12.374,12.482,12.374,12.482,500000.0
2009-04-29 11:28:00,12.353,12.428,12.32,12.425,350000.0
2009-04-29 11:29:00,12.458,12.485,12.375,12.375,550000.0
2009-04-29 11:30:00,12.347,12.452,12.347,12.388,450000.0
2009-04-29 11:31:00,12.397,12.488,12.373,12.401,450000.0
2009-04-29 11:32:00,12.383,12.498,12.383,12.414,400000.0
2009-04-29 11:33:00,12.385,12.49,12.385,12.394,500000.0
2009-04-29 11:34:00,12.411,12.446,12.352,12.438,400000.0
2009-04-29 11:35:00,12.345,12.48,12.345,12.41,350000.0
2009-04-29 11:36:00,12.466,12.515,12.36,12.36,550000.0
2009-04-29 11:37:00,12.405,12.509,12.393,12.459,350000.0
2009-04-29 11:38:00,12.399,12.468,12.329,12.343,500000.0
2009-04-29 11:39:00,12.447,12.49,12.343,12.418,400000.0
2009-04-29 11:40:00,12.406,12.469,12.375,12.439,550000.0
2009-04-29 11:41:00,12.403,12.488,12.39,12.447,350000.0
2009-04-29 11:42:00,12.459,12.524,12.365,12.365,500000.0
2009-04-29 11:43:00,12.386,12.488,12.36,12.488,450000.0
2009-04-29 11:44:00,12.35,12.448,12.347,12.448,500000.0
2009-04-29 11:45:00,12.482,12.482,12.379,12.396,400000.0
2009-04-29 11:46:00,12.454,12.498,12.376,12.433,400000.0
2009-04-29 11:47:00,12.474,12.509,12.368,12.445,400000.0
2009-04-29 11:48:00,12.412,12.486,12.409,12.451,450000.0
2009-04-29 11:49:00,12.41,12.498,12.382,12.498,350000.0
2009-04-29 11:50:00,12.406,12.475,12.35,12.475,350000.0
2009-04-29 11:51:00,12.406,12.51,12.406,12.43,550000.0
2009-04-29 11:52:00,12.348,12.495,12.348,12.449,500000.0
2009-04-29 11:53:00,12.453,12.497,12.358,12.497,500000.0
2009-04-29 11:54:00,12.48,12.48,12.341,12.389,400000.0
2009-04-29 11:55:00,12.433,12.502,12.378,12.502,350000.0
2009-04-29 11:56:00,12.407,12.486,12.368,12.454,450000.0
2009-04-29 11:57:00,12.47,12.541,12.403,12.403,550000.0
2009-04-29 11:58:00,12.412,12.514,12.386,12.514,350000.0
2009-04-29 11:59:00,12.403,12.504,12.386,12.386,350000.0
2009-04-29 12:00:00,12.496,12.511,12.42,12.511,550000.0
2009-04-29 12:01:00,12.44,12.479,12.348,12.369,750000.0
2009-04-29 12:02:00,12.425,12.485,12.423,12.485,150000.0
2009-04-29 12:03:00,12.449,12.532,12.418,12.418,500000.0
2009-04-29 12:04:00,12.427,12.494,12.382,12.413,400000.0
2009-04-29 12:05:00,12.482,12.502,12.392,12.392,350000.0
2009-04-29 12:06:00,12.431,12.476,12.363,12.466,500000.0
2009-04-29 12:07:00,12.438,12.524,12.396,12.489,450000.0
2009-04-29 12:08:00,12.413,12.492,12.394,12.478,550000.0
2009-04-29 12:09:00,12.389,12.486,12.389,12.458,500000.0
2009-04-29 12:10:00,12.464,12.484,12.386,12.441,400000.0
2009-04-29 12:11:00,12.389,12.468,12.366,12.391,550000.0
2009-04-29 12:12:00,12.354,12.489,12.354,12.386,350000.0
2009-04-29 12:13:00,12.52,12.542,12.403,12.502,400000.0
2009-04-29 12:14:00,12.421,12.506,12.38,12.506,350000.0
2009-04-29 12:15:00,12.419,12.48,12.415,12.424,400000.0
2009-04-29 12:16:00,12.399,12.452,12.377,12.377,500000.0
2009-04-29 12:17:00,12.367,12.48,12.366,12.453,400000.0
2009-04-29 12:18:00,12.377,12.474,12.363,12.363,500000.0
2009-04-29 12:19:00,12.473,12.52,12.369,12.413,500000.0
2009-04-29 12:20:00,12.375,12.514,12.375,12.476,550000.0
2009-04-29 12:21:00,12.492,12.535,12.391,12.391,600000.0
2009-04-29 12:22:00,12.448,12.529,12.416,12.473,550000.0
2009-04-29 12:23:00,12.403,12.486,12.396,12.405,650000.0
2009-04-29 12:24:00,12.495,12.495,12.39,12.475,600000.0
2009-04-29 12:25:00,12.475,12.475,12.372,12.372,350000.0
2009-04-29 12:26:00,12.474,12.478,12.359,12.409,400000.0
2009-04-29 12:27:00,12.461,12.518,12.379,12.479,350000.0
2009-04-29 12:28:00,12.374,12.473,12.364,12.364,550000.0
2009-04-29 12:29:00,12.395,12.509,12.395,12.509,350000.0
2009-04-29 12:30:00,12.397,12.474,12.331,12.441,500000.0
2009-04-29 12:31:00,12.516,12.563,12.443,12.443,400000.0
2009-04-29 12:32:00,12.453,12.505,12.414,12.491,400000.0
2009-04-29 12:33:00,12.429,12.565,12.429,12.491,550000.0
2009-04-29 12:34:00,12.398,12.519,12.387,12.433,400000.0
2009-04-29 12:35:00,12.482,12.523,12.396,12.462,500000.0
2009-04-29 12:36:00,12.452,12.469,12.394,12.469,350000.0
2009-04-29 12:37:00,12.507,12.521,12.464,12.506,400000.0
2009-04-29 12:38:00,12.419,12.501,12.419,12.471,400000.0
2009-04-29 12:39:00,12.366,12.507,12.366,12.39,550000.0
2009-04-29 12:40:00,12.498,12.503,12.381,12.437,350000.0
2009-04-29 12:41:00,12.506,12.506,12.373,12.449,400000.0
2009-04-29 12:42:00,12.389,12.454,12.356,12.44,550000.0
2009-04-29 12:43:00,12.343,12.473,12.305,12.473,400000.0
2009-04-29 12:44:00,12.42,12.542,12.401,12.426,500000.0
2009-04-29 12:45:00,12.476,12.534,12.392,12.47,400000.0
2009-04-29 12:46:00,12.395,12.461,12.391,12.432,400000.0
2009-04-29 12:47:00,12.411,12.525,12.366,12.482,500000.0
2009-04-29 12:48:00,12.491,12.503,12.379,12.379,450000.0
2009-04-29 12:49:00,12.503,12.509,12.391,12.435,400000.0
2009-04-29 12:50:00,12.432,12.516,12.375,12.403,450000.0
2009-04-29 12:51:00,12.402,12.522,12.402,12.477,350000.0
2009-04-29 12:52:00,12.433,12.543,12.425,12.459,500000.0
2009-04-29 12:53:00,12.42,12.482,12.38,12.447,400000.0
2009-04-29 12:54:00,12.486,12.486,12.378,12.428,550000.0
2009-04-29 12:55:00,12.385,12.472,12.356,12.427,500000.0
2009-04-29 12:56:00,12.482,12.495,12.382,12.495,350000.0
2009-04-29 12:57:00,12.459,12.459,12.375,12.438,350000.0
2009-04-29 12:58:00,12.479,12.515,12.415,12.515,450000.0
2009-04-29 12:59:00,12.488,12.488,12.362,12.391,350000.0
2009-04-29 13:00:00,12.498,12.498,12.425,12.484,350000.0
2009-04-29 13:01:00,12.447,12.488,12.373,12.395,450000.0
2009-04-29 13:02:00,12.369,12.459,12.35,12.402,400000.0
2009-04-29 13:03:00,12.468,12.515,12.379,12.481,600000.0
2009-04-29 13:04:00,12.378,12.483,12.378,12.459,450000.0
2009-04-29 13:05:00,12.362,12.482,12.356,12.467,550000.0
2009-04-29 13:06:00,12.468,12.468,12.322,12.428,450000.0
2009-04-29 13:07:00,12.394,12.484,12.383,12.415,500000.0
2009-04-29 13:08:00,12.486,12.533,12.443,12.443,350000.0
2009-04-29 13:09:00,12.412,12.498,12.392,12.428,500000.0
2009-04-29 13:10:00,12.418,12.489,12.385,12.464,400000.0
2009-04-29 13:11:00,12.397,12.487,12.397,12.468,400000.0
2009-04-29 13:12:00,12.493,12.512,12.4,12.486,550000.0
2009-04-29 13:13:00,12.408,12.484,12.35,12.484,450000.0
2009-04-29 13:14:00,12.429,12.476,12.405,12.47,400000.0
2009-04-29 13:15:00,12.4,12.484,12.351,12.359,350000.0
2009-04-29 13:16:00,12.484,12.484,12.374,12.476,350000.0
2009-04-29 13:17:00,12.395,12.484,12.381,12.473,500000.0
2009-04-29 13:18:00,12.456,12.509,12.368,12.509,450000.0
2009-04-29 13:19:00,12.468,12.503,12.355,12.403,550000.0
2009-04-29 13:20:00,12.418,12.467,12.362,12.453,500000.0
2009-04-29 13:21:00,12.401,12.5,12.334,12.5,500000.0
2009-04-29 13:22:00,12.513,12.513,12.366,12.373,450000.0
2009-04-29 13:23:00,12.471,12.513,12.402,12.513,400000.0
2009-04-29 13:24:00,12.502,12.502,12.378,12.489,350000.0
2009-04-29 13:25:00,12.486,12.514,12.424,12.514,350000.0
2009-04-29 13:26:00,12.4,12.527,12.377,12.455,650000.0
2009-04-29 13:27:00,12.471,12.513,12.396,12.47,350000.0
2009-04-29 13:28:00,12.425,12.499,12.355,12.499,400000.0
2009-04-29 13:29:00,12.497,12.497,12.353,12.369,550000.0
2009-04-29 13:30:00,12.474,12.504,12.408,12.418,550000.0
2009-04-29 13:31:00,12.414,12.513,12.359,12.504,450000.0
2009-04-29 13:32:00,12.436,12.502,12.368,12.454,400000.0
2009-04-29 13:33:00,12.485,12.528,12.421,12.482,500000.0
2009-04-29 13:34:00,12.481,12.5,12.414,12.438,450000.0
2009-04-29 13:35:00,12.477,12.515,12.396,12.476,400000.0
2009-04-29 13:36:00,12.448,12.534,12.402,12.473,450000.0
2009-04-29 13:37:00,12.491,12.502,12.419,12.494,400000.0
2009-04-29 13:38:00,12.436,12.521,12.394,12.521,400000.0
2009-04-29 13:39:00,12.473,12.533,12.415,12.489,500000.0
2009-04-29 13:40:00,12.523,12.523,12.363,12.375,700000.0
2009-04-29 13:41:00,12.457,12.495,12.422,12.454,400000.0
2009-04-29 13:42:00,12.492,12.538,12.426,12.457,400000.0
2009-04-29 13:43:00,12.442,12.518,12.417,12.492,400000.0
2009-04-29 13:44:00,12.443,12.51,12.393,12.498,350000.0
2009-04-29 13:45:00,12.525,12.575,12.452,12.495,550000.0
2009-04-29 13:46:00,12.523,12.551,12.407,12.497,450000.0
2009-04-29 13:47:00,12.533,12.558,12.454,12.558,350000.0
2009-04-29 13:48:00,12.533,12.535,12.416,12.535,500000.0
2009-04-29 13:49:00,12.562,12.577,12.442,12.501,400000.0
2009-04-29 13:50:00,12.457,12.543,12.42,12.543,400000.0
2009-04-29 13:51:00,12.533,12.569,12.44,12.47,400000.0
2009-04-29 13:52:00,12.559,12.573,12.439,12.541,350000.0
2009-04-29 13:53:00,12.453,12.553,12.453,12.553,450000.0
2009-04-29 13:54:00,12.521,12.521,12.51,12.51,100000.0
2009-04-29 13:55:00,12.566,12.589,12.462,12.462,400000.0
2009-04-29 13:56:00,12.532,12.539,12.459,12.466,350000.0
2009-04-29 13:57:00,12.523,12.535,12.412,12.535,350000.0
2009-04-29 13:58:00,12.543,12.543,12.451,12.541,400000.0
2009-04-29 13:59:00,12.494,12.525,12.376,12.415,600000.0
2009-04-29 14:00:00,12.512,12.551,12.451,12.551,350000.0
2009-04-29 14:01:00,12.446,12.63,12.446,12.586,750000.0
2009-04-29 14:02:00,12.467,12.546,12.388,12.546,400000.0
2009-04-29 14:03:00,12.525,12.536,12.454,12.462,500000.0
2009-04-29 14:04:00,12.558,12.563,12.454,12.563,350000.0
2009-04-29 14:05:00,12.523,12.549,12.43,12.476,400000.0
2009-04-29 14:06:00,12.539,12.546,12.425,12.504,450000.0
2009-04-29 14:07:00,12.41,12.501,12.41,12.497,400000.0
2009-04-29 14:08:00,12.55,12.55,12.444,12.45,350000.0
2009-04-29 14:09:00,12.408,12.501,12.395,12.429,550000.0
2009-04-29 14:10:00,12.405,12.522,12.405,12.47,350000.0
2009-04-29 14:11:00,12.532,12.533,12.474,12.482,350000.0
2009-04-29 14:12:00,12.441,12.524,12.404,12.432,550000.0
2009-04-29 14:13:00,12.486,12.552,12.443,12.552,400000.0
2009-04-29 14:14:00,12.533,12.571,12.438,12.454,350000.0
2009-04-29 14:15:00,12.558,12.558,12.439,12.439,450000.0
2009-04-29 14:16:00,12.444,12.55,12.392,12.55,750000.0
2009-04-29 14:17:00,12.435,12.53,12.433,12.476,350000.0
2009-04-29 14:18:00,12.569,12.573,12.412,12.412,350000.0
2009-04-29 14:19:00,12.562,12.562,12.486,12.486,400000.0
2009-04-29 14:20:00,12.498,12.614,12.498,12.506,600000.0
2009-04-29 14:21:00,12.43,12.568,12.43,12.556,400000.0
2009-04-29 14:22:00,12.559,12.601,12.509,12.601,350000.0
2009-04-29 14:23:00,12.562,12.581,12.475,12.502,650000.0
2009-04-29 14:24:00,12.49,12.58,12.439,12.543,550000.0
2009-04-29 14:25:00,12.58,12.62,12.422,12.422,700000.0
2009-04-29 14:26:00,12.509,12.576,12.457,12.505,350000.0
2009-04-29 14:27:00,12.452,12.553,12.439,12.553,450000.0
2009-04-29 14:28:00,12.564,12.581,12.489,12.578,400000.0
2009-04-29 14:29:00,12.529,12.529,12.445,12.527,450000.0
2009-04-29 14:30:00,12.537,12.564,12.444,12.53,400000.0
2009-04-29 14:31:00,12.48,12.54,12.413,12.508,350000.0
2009-04-29 14:32:00,12.452,12.549,12.438,12.438,500000.0
2009-04-29 14:33:00,12.443,12.55,12.437,12.438,350000.0
2009-04-29 14:34:00,12.532,12.626,12.454,12.454,450000.0
2009-04-29 14:35:00,12.613,12.613,12.522,12.587,350000.0
2009-04-29 14:36:00,12.54,12.664,12.531,12.66,450000.0
2009-04-29 14:37:00,12.609,12.676,12.537,12.537,550000.0
2009-04-29 14:38:00,12.66,12.665,12.549,12.613,400000.0
2009-04-29 14:39:00,12.585,12.654,12.509,12.561,800000.0
2009-04-29 14:40:00,12.588,12.686,12.557,12.557,700000.0
2009-04-29 14:41:00,12.593,12.654,12.544,12.654,350000.0
2009-04-29 14:42:00,12.594,12.675,12.554,12.563,450000.0
2009-04-29 14:43:00,12.614,12.667,12.528,12.667,500000.0
2009-04-29 14:44:00,12.571,12.647,12.549,12.64,450000.0
2009-04-29 14:45:00,12.642,12.697,12.551,12.596,400000.0
2009-04-29 14:46:00,12.672,12.676,12.532,12.676,400000.0
2009-04-29 14:47:00,12.651,12.683,12.568,12.662,350000.0
2009-04-29 14:48:00,12.647,12.668,12.582,12.639,400000.0
2009-04-29 14:49:00,12.661,12.661,12.514,12.514,500000.0
2009-04-29 14:50:00,12.555,12.683,12.553,12.572,550000.0
2009-04-29 14:51:00,12.667,12.684,12.575,12.641,350000.0
2009-04-29 14:52:00,12.604,12.704,12.591,12.704,550000.0
2009-04-29 14:53:00,12.569,12.667,12.569,12.641,500000.0
2009-04-29 14:54:00,12.68,12.737,12.579,12.646,400000.0
2009-04-29 14:55:00,12.629,12.673,12.573,12.66,450000.0
2009-04-29 14:56:00,12.66,12.66,12.539,12.66,350000.0
2009-04-29 14:57:00,12.595,12.676,12.505,12.566,450000.0
2009-04-29 14:58:00,12.661,12.68,12.569,12.622,550000.0
2009-04-29 14:59:00,12.604,12.696,12.557,12.678,550000.0
2009-04-29 15:00:00,12.63,12.665,12.542,12.577,350000.0
2009-04-29 15:01:00,12.651,12.651,12.498,12.546,400000.0
2009-04-29 15:02:00,12.627,12.673,12.55,12.609,400000.0
2009-04-29 15:03:00,12.647,12.647,12.517,12.644,450000.0
2009-04-29 15:04:00,12.577,12.645,12.53,12.627,400000.0
2009-04-29 15:05:00,12.64,12.681,12.563,12.589,400000.0
2009-04-29 15:06:00,12.661,12.661,12.543,12.55,400000.0
2009-04-29 15:07:00,12.561,12.676,12.539,12.627,350000.0
2009-04-29 15:08:00,12.52,12.626,12.512,12.617,400000.0
2009-04-29 15:09:00,12.616,12.622,12.542,12.622,250000.0
2009-04-29 15:10:00,12.601,12.63,12.546,12.63,250000.0
2009-04-29 15:11:00,12.607,12.659,12.509,12.633,500000.0
2009-04-29 15:12:00,12.588,12.594,12.514,12.557,350000.0
2009-04-29 15:13:00,12.557,12.647,12.518,12.518,400000.0
2009-04-29 15:14:00,12.533,12.643,12.511,12.517,400000.0
2009-04-29 15:15:00,12.637,12.637,12.495,12.557,400000.0
2009-04-29 15:16:00,12.492,12.617,12.492,12.607,350000.0
2009-04-29 15:17:00,12.593,12.644,12.487,12.634,500000.0
2009-04-29 15:18:00,12.58,12.647,12.501,12.607,550000.0
2009-04-29 15:19:00,12.51,12.589,12.436,12.46,450000.0
2009-04-29 15:20:00,12.611,12.624,12.49,12.624,400000.0
2009-04-29 15:21:00,12.618,12.618,12.515,12.545,300000.0
2009-04-29 15:22:00,12.581,12.581,12.462,12.462,350000.0
2009-04-29 15:23:00,12.624,12.624,12.513,12.618,350000.0
2009-04-29 15:24:00,12.564,12.65,12.535,12.553,600000.0
2009-04-29 15:25:00,12.649,12.662,12.536,12.659,500000.0
2009-04-29 15:26:00,12.606,12.63,12.507,12.507,450000.0
2009-04-29 15:27:00,12.623,12.648,12.516,12.516,450000.0
2009-04-29 15:28:00,12.606,12.621,12.559,12.576,350000.0
2009-04-29 15:29:00,12.64,12.64,12.514,12.529,400000.0
2009-04-29 15:30:00,12.552,12.639,12.525,12.574,400000.0
2009-04-29 15:31:00,12.51,12.654,12.51,12.517,350000.0
2009-04-29 15:32:00,12.496,12.633,12.496,12.606,550000.0
2009-04-29 15:33:00,12.553,12.619,12.527,12.595,350000.0
2009-04-29 15:34:00,12.541,12.628,12.541,12.613,450000.0
2009-04-29 15:35:00,12.608,12.63,12.498,12.552,500000.0
2009-04-29 15:36:00,12.561,12.613,12.477,12.613,550000.0
2009-04-29 15:37:00,12.532,12.643,12.507,12.507,400000.0
2009-04-29 15:38:00,12.563,12.617,12.48,12.517,400000.0
2009-04-29 15:39:00,12.564,12.66,12.564,12.642,350000.0
2009-04-29 15:40:00,12.504,12.598,12.482,12.534,550000.0
2009-04-29 15:41:00,12.556,12.6,12.468,12.468,350000.0
2009-04-29 15:42:00,12.483,12.556,12.483,12.518,300000.0
2009-04-29 15:43:00,12.566,12.566,12.472,12.524,500000.0
2009-04-29 15:44:00,12.568,12.589,12.489,12.575,350000.0
2009-04-29 15:45:00,12.499,12.604,12.486,12.521,450000.0
2009-04-29 15:46:00,12.581,12.597,12.483,12.597,350000.0
2009-04-29 15:47:00,12.581,12.648,12.496,12.496,550000.0
2009-04-29 15:48:00,12.482,12.565,12.477,12.5,350000.0
2009-04-29 15:49:00,12.589,12.62,12.55,12.62,350000.0
2009-04-29 15:50:00,12.615,12.615,12.497,12.551,550000.0
2009-04-29 15:51:00,12.519,12.622,12.516,12.622,500000.0
2009-04-29 15:52:00,12.492,12.629,12.485,12.498,350000.0
2009-04-29 15:53:00,12.621,12.621,12.469,12.52,400000.0
2009-04-29 15:54:00,12.574,12.614,12.468,12.54,450000.0
2009-04-29 15:55:00,12.521,12.655,12.491,12.535,550000.0
2009-04-29 15:56:00,12.638,12.638,12.485,12.485,450000.0
2009-04-29 15:57:00,12.482,12.608,12.477,12.545,350000.0
2009-04-29 15:58:00,12.545,12.629,12.527,12.616,350000.0
2009-04-29 15:59:00,12.625,12.625,12.504,12.544,450000.0
2009-04-29 16:00:00,12.478,12.633,12.478,12.614,550000.0
2009-04-29 16:01:00,12.566,12.614,12.482,12.614,450000.0
2009-04-29 16:02:00,12.571,12.66,12.56,12.587,550000.0
2009-04-29 16:03:00,12.523,12.663,12.523,12.642,400000.0
2009-04-29 16:04:00,12.617,12.618,12.53,12.563,250000.0
2009-04-29 16:05:00,12.64,12.669,12.53,12.53,650000.0
2009-04-29 16:06:00,12.546,12.622,12.546,12.558,500000.0
2009-04-29 16:07:00,12.569,12.686,12.555,12.573,350000.0
2009-04-29 16:08:00,12.538,12.665,12.538,12.616,450000.0
2009-04-29 16:09:00,12.541,12.67,12.534,12.67,350000.0
2009-04-29 16:10:00,12.668,12.668,12.545,12.556,350000.0
2009-04-29 16:11:00,12.561,12.634,12.507,12.618,450000.0
2009-04-29 16:12:00,12.607,12.637,12.52,12.562,600000.0
2009-04-29 16:13:00,12.621,12.693,12.551,12.606,450000.0
2009-04-29 16:14:00,12.579,12.692,12.534,12.534,400000.0
2009-04-29 16:15:00,12.631,12.673,12.544,12.652,400000.0
2009-04-29 16:16:00,12.597,12.666,12.546,12.64,550000.0
2009-04-29 16:18:00,12.634,12.634,12.507,12.614,400000.0
2009-04-29 16:19:00,12.537,12.648,12.537,12.648,500000.0
2009-04-29 16:20:00,12.653,12.679,12.538,12.679,550000.0
2009-04-29 16:21:00,12.593,12.691,12.558,12.691,400000.0
2009-04-29 16:22:00,12.637,12.661,12.553,12.61,450000.0
2009-04-29 16:23:00,12.631,12.663,12.515,12.663,500000.0
2009-04-29 16:24:00,12.62,12.652,12.569,12.652,400000.0
2009-04-29 16:25:00,12.584,12.641,12.55,12.623,350000.0
2009-04-29 16:26:00,12.68,12.68,12.561,12.561,300000.0
2009-04-29 16:27:00,12.641,12.687,12.566,12.687,650000.0
2009-04-29 16:28:00,12.641,12.657,12.544,12.638,550000.0
2009-04-29 16:29:00,12.612,12.698,12.586,12.607,400000.0
2009-04-29 16:30:00,12.671,12.671,12.532,12.572,600000.0
2009-04-29 16:31:00,12.569,12.681,12.569,12.668,400000.0
2009-04-29 16:32:00,12.674,12.695,12.555,12.678,450000.0
2009-04-29 16:33:00,12.694,12.71,12.609,12.707,450000.0
2009-04-29 16:34:00,12.66,12.708,12.564,12.708,400000.0
2009-04-29 16:35:00,12.603,12.664,12.595,12.611,400000.0
2009-04-29 16:36:00,12.601,12.714,12.601,12.703,400000.0
2009-04-29 16:37:00,12.679,12.691,12.604,12.629,500000.0
2009-04-29 16:38:00,12.589,12.703,12.573,12.614,450000.0
2009-04-29 16:39:00,12.689,12.689,12.596,12.68,500000.0
2009-04-29 16:40:00,12.611,12.692,12.611,12.644,450000.0
2009-04-29 16:41:00,12.606,12.696,12.555,12.67,400000.0
2009-04-29 16:42:00,12.691,12.72,12.564,12.71,700000.0
2009-04-29 16:43:00,12.592,12.722,12.592,12.687,400000.0
2009-04-29 16:44:00,12.665,12.679,12.576,12.627,400000.0
2009-04-29 16:45:00,12.608,12.71,12.583,12.71,350000.0
2009-04-29 16:46:00,12.651,12.731,12.642,12.694,500000.0
2009-04-29 16:47:00,12.632,12.755,12.602,12.643,600000.0
2009-04-29 16:48:00,12.663,12.738,12.654,12.687,400000.0
2009-04-29 16:49:00,12.721,12.795,12.643,12.643,450000.0
2009-04-29 16:50:00,12.659,12.724,12.623,12.697,250000.0
2009-04-29 16:51:00,12.671,12.723,12.582,12.59,500000.0
2009-04-29 16:52:00,12.581,12.719,12.581,12.719,350000.0
2009-04-29 16:53:00,12.67,12.71,12.563,12.587,450000.0
2009-04-29 16:54:00,12.679,12.681,12.573,12.647,400000.0
2009-04-29 16:55:00,12.708,12.71,12.571,12.71,500000.0
2009-04-29 16:56:00,12.63,12.719,12.579,12.594,400000.0
2009-04-29 16:57:00,12.666,12.666,12.586,12.624,300000.0
2009-04-29 16:58:00,12.691,12.698,12.571,12.625,450000.0
2009-04-29 16:59:00,12.622,12.716,12.61,12.621,400000.0
2009-04-29 17:00:00,12.614,12.696,12.563,12.67,350000.0
2009-04-29 17:03:00,12.689,12.689,12.561,12.648,400000.0
2009-04-29 17:04:00,12.71,12.724,12.604,12.614,400000.0
2009-04-29 17:05:00,12.703,12.707,12.596,12.65,400000.0
2009-04-29 17:06:00,12.684,12.712,12.58,12.684,400000.0
2009-04-29 17:07:00,12.634,12.718,12.577,12.601,550000.0
2009-04-29 17:08:00,12.71,12.71,12.576,12.608,350000.0
2009-04-29 17:09:00,12.589,12.735,12.589,12.713,450000.0
2009-04-29 17:10:00,12.622,12.634,12.568,12.568,350000.0
2009-04-29 17:11:00,12.643,12.711,12.549,12.549,400000.0
2009-04-29 17:12:00,12.58,12.667,12.562,12.642,400000.0
2009-04-29 17:13:00,12.586,12.723,12.57,12.57,600000.0
2009-04-29 17:14:00,12.597,12.687,12.566,12.566,350000.0
2009-04-29 17:15:00,12.57,12.679,12.57,12.619,400000.0
2009-04-29 17:16:00,12.601,12.645,12.521,12.597,500000.0
2009-04-29 17:17:00,12.613,12.632,12.528,12.596,400000.0
2009-04-29 17:18:00,12.607,12.704,12.562,12.699,400000.0
2009-04-29 17:19:00,12.672,12.749,12.588,12.646,550000.0
2009-04-29 17:20:00,12.706,12.706,12.583,12.605,350000.0
2009-04-29 17:21:00,12.671,12.721,12.614,12.707,350000.0
2009-04-29 17:22:00,12.646,12.703,12.642,12.642,400000.0
2009-04-29 17:23:00,12.689,12.739,12.626,12.626,400000.0
2009-04-29 17:24:00,12.629,12.775,12.614,12.711,550000.0
2009-04-29 17:25:00,12.749,12.749,12.624,12.71,450000.0
2009-04-29 17:26:00,12.64,12.761,12.639,12.713,450000.0
2009-04-29 17:27:00,12.741,12.741,12.609,12.708,650000.0
2009-04-29 17:28:00,12.633,12.766,12.633,12.729,350000.0
2009-04-29 17:29:00,12.673,12.756,12.655,12.756,400000.0
2009-04-29 17:30:00,12.646,12.723,12.618,12.707,450000.0
2009-04-29 17:31:00,12.672,12.698,12.578,12.681,600000.0
2009-04-29 17:32:00,12.614,12.734,12.613,12.687,400000.0
2009-04-29 17:33:00,12.732,12.732,12.582,12.731,350000.0
2009-04-29 17:34:00,12.651,12.734,12.596,12.646,400000.0
2009-04-29 17:35:00,12.716,12.716,12.608,12.64,500000.0
2009-04-29 17:36:00,12.618,12.702,12.597,12.702,350000.0
2009-04-29 17:37:00,12.658,12.753,12.636,12.662,550000.0
2009-04-29 17:38:00,12.698,12.733,12.619,12.619,500000.0
2009-04-29 17:39:00,12.7,12.746,12.585,12.746,600000.0
2009-04-29 17:40:00,12.664,12.728,12.589,12.671,400000.0
2009-04-29 17:41:00,12.77,12.77,12.624,12.742,750000.0
2009-04-29 17:42:00,12.758,12.767,12.67,12.72,400000.0
2009-04-29 17:43:00,12.698,12.727,12.618,12.667,350000.0
2009-04-29 17:44:00,12.699,12.743,12.601,12.607,650000.0
2009-04-29 17:45:00,12.68,12.781,12.659,12.675,550000.0
2009-04-29 17:46:00,12.669,12.704,12.603,12.628,350000.0
2009-04-29 17:47:00,12.671,12.787,12.637,12.637,400000.0
2009-04-29 17:48:00,12.723,12.752,12.645,12.752,400000.0
2009-04-29 17:49:00,12.594,12.721,12.587,12.705,650000.0
2009-04-29 17:50:00,12.708,12.745,12.676,12.676,500000.0
2009-04-29 17:51:00,12.689,12.773,12.663,12.748,550000.0
2009-04-29 17:52:00,12.754,12.777,12.633,12.712,450000.0
2009-04-29 17:53:00,12.666,12.707,12.574,12.703,550000.0
2009-04-29 17:54:00,12.649,12.729,12.624,12.675,350000.0
2009-04-29 17:55:00,12.715,12.79,12.641,12.668,550000.0
2009-04-29 17:56:00,12.634,12.741,12.617,12.697,500000.0
2009-04-29 17:57:00,12.686,12.754,12.633,12.754,400000.0
2009-04-29 17:58:00,12.747,12.747,12.619,12.683,400000.0
2009-04-29 17:59:00,12.739,12.739,12.628,12.642,600000.0
2009-04-29 18:00:00,12.668,12.744,12.601,12.743,450000.0
2009-04-29 18:01:00,12.622,12.728,12.594,12.633,400000.0
2009-04-29 18:02:00,12.715,12.716,12.66,12.716,350000.0
2009-04-29 18:03:00,12.721,12.754,12.623,12.718,550000.0
2009-04-29 18:04:00,12.704,12.749,12.599,12.749,450000.0
2009-04-29 18:05:00,12.704,12.735,12.59,12.735,750000.0
2009-04-29 18:06:00,12.709,12.746,12.611,12.69,450000.0
2009-04-29 18:07:00,12.701,12.763,12.598,12.719,400000.0
2009-04-29 18:08:00,12.609,12.733,12.609,12.733,400000.0
2009-04-29 18:09:00,12.727,12.74,12.593,12.625,800000.0
2009-04-29 18:10:00,12.662,12.741,12.596,12.712,400000.0
2009-04-29 18:11:00,12.66,12.738,12.609,12.609,400000.0
2009-04-29 18:12:00,12.66,12.737,12.658,12.658,350000.0
2009-04-29 18:13:00,12.738,12.742,12.632,12.717,400000.0
2009-04-29 18:14:00,12.626,12.707,12.592,12.707,450000.0
2009-04-29 18:15:00,12.641,12.728,12.624,12.624,500000.0
2009-04-29 18:16:00,12.702,12.738,12.596,12.727,400000.0
2009-04-29 18:17:00,12.694,12.703,12.609,12.702,350000.0
2009-04-29 18:18:00,12.657,12.695,12.554,12.568,550000.0
2009-04-29 18:19:00,12.652,12.729,12.599,12.601,400000.0
2009-04-29 18:20:00,12.586,12.686,12.577,12.638,550000.0
2009-04-29 18:21:00,12.634,12.684,12.577,12.602,500000.0
2009-04-29 18:22:00,12.649,12.721,12.594,12.643,550000.0
2009-04-29 18:23:00,12.598,12.701,12.596,12.596,1600000.0
2009-04-29 18:24:00,12.696,12.708,12.582,12.603,1450000.0
2009-04-29 18:25:00,12.599,12.726,12.561,12.589,1950000.0
2009-04-29 18:26:00,12.595,12.669,12.595,12.647,400000.0
2009-04-29 18:27:00,12.614,12.621,12.573,12.608,350000.0
2009-04-29 18:28:00,12.676,12.695,12.604,12.695,400000.0
2009-04-29 18:29:00,12.638,12.726,12.595,12.645,450000.0
2009-04-29 18:30:00,12.593,12.74,12.58,12.617,1400000.0
2009-04-29 18:31:00,12.639,12.764,12.629,12.634,1550000.0
2009-04-29 18:32:00,12.705,12.705,12.592,12.674,400000.0
2009-04-29 18:33:00,12.69,12.69,12.603,12.642,350000.0
2009-04-29 18:34:00,12.715,12.744,12.624,12.659,400000.0
2009-04-29 18:35:00,12.652,12.711,12.603,12.662,1500000.0
2009-04-29 18:36:00,12.713,12.745,12.615,12.741,350000.0
2009-04-29 18:37:00,12.649,12.72,12.622,12.72,400000.0
2009-04-29 18:38:00,12.736,12.771,12.647,12.65,550000.0
2009-04-29 18:39:00,12.681,12.681,12.584,12.642,350000.0
2009-04-29 18:40:00,12.682,12.757,12.628,12.644,1800000.0
2009-04-29 18:41:00,12.643,12.762,12.643,12.667,1650000.0
2009-04-29 18:42:00,12.671,12.685,12.618,12.644,1500000.0
2009-04-29 18:43:00,12.684,12.749,12.62,12.745,1500000.0
2009-04-29 18:44:00,12.637,12.677,12.575,12.659,400000.0
2009-04-29 18:45:00,12.652,12.711,12.602,12.69,350000.0
2009-04-29 18:46:00,12.652,12.703,12.575,12.647,1450000.0
2009-04-29 18:47:00,12.676,12.729,12.603,12.726,550000.0
2009-04-29 18:48:00,12.683,12.711,12.619,12.676,1900000.0
2009-04-29 18:49:00,12.667,12.744,12.622,12.688,450000.0
2009-04-29 18:50:00,12.646,12.715,12.645,12.656,500000.0
2009-04-29 18:51:00,12.669,12.709,12.592,12.684,550000.0
2009-04-29 18:52:00,12.701,12.735,12.6,12.689,500000.0
2009-04-29 18:53:00,12.662,12.692,12.622,12.692,1250000.0
2009-04-29 18:54:00,12.688,12.733,12.65,12.688,1800000.0
2009-04-29 18:55:00,12.659,12.741,12.641,12.694,450000.0
2009-04-29 18:56:00,12.674,12.72,12.61,12.682,1300000.0
2009-04-29 18:57:00,12.624,12.704,12.592,12.64,400000.0
2009-04-29 18:59:00,12.659,12.715,12.608,12.713,1500000.0
2009-04-29 19:00:00,12.653,12.747,12.653,12.7,350000.0
2009-04-29 19:01:00,12.696,12.735,12.643,12.725,350000.0
2009-04-29 19:02:00,12.755,12.755,12.67,12.68,350000.0
2009-04-29 19:03:00,12.711,12.736,12.641,12.657,400000.0
2009-04-29 19:04:00,12.721,12.757,12.621,12.757,400000.0
2009-04-29 19:05:00,12.677,12.765,12.648,12.744,400000.0
2009-04-29 19:06:00,12.725,12.725,12.664,12.664,100000.0
2009-04-29 19:07:00,12.74,12.75,12.65,12.75,550000.0
2009-04-29 19:08:00,12.706,12.744,12.616,12.65,350000.0
2009-04-29 19:09:00,12.627,12.722,12.622,12.648,550000.0
2009-04-29 19:10:00,12.741,12.746,12.634,12.674,350000.0
2009-04-29 19:11:00,12.683,12.724,12.648,12.658,500000.0
2009-04-29 19:12:00,12.708,12.749,12.663,12.749,350000.0
2009-04-29 19:13:00,12.721,12.743,12.657,12.743,350000.0
2009-04-29 19:14:00,12.67,12.742,12.665,12.742,350000.0
2009-04-29 19:15:00,12.666,12.745,12.628,12.694,400000.0
2009-04-29 19:16:00,12.718,12.753,12.648,12.648,350000.0
2009-04-29 19:17:00,12.76,12.76,12.76,12.76,350000.0
2009-04-29 19:18:00,12.649,12.746,12.606,12.636,350000.0
2009-04-29 19:19:00,12.708,12.736,12.584,12.736,350000.0
2009-04-29 19:20:00,12.609,12.713,12.609,12.713,400000.0
2009-04-29 19:21:00,12.722,12.78,12.645,12.654,550000.0
2009-04-29 19:22:00,12.726,12.753,12.634,12.721,400000.0
2009-04-29 19:23:00,12.627,12.744,12.627,12.689,400000.0
2009-04-29 19:24:00,12.641,12.746,12.638,12.718,550000.0
2009-04-29 19:25:00,12.691,12.764,12.626,12.626,550000.0
2009-04-29 19:26:00,12.683,12.762,12.643,12.663,450000.0
2009-04-29 19:27:00,12.741,12.741,12.606,12.726,400000.0
2009-04-29 19:28:00,12.723,12.723,12.576,12.671,350000.0
2009-04-29 19:29:00,12.731,12.74,12.628,12.63,500000.0
2009-04-29 19:30:00,12.751,12.751,12.632,12.666,500000.0
2009-04-29 19:31:00,12.669,12.723,12.669,12.723,100000.0
2009-04-29 19:32:00,12.674,12.765,12.623,12.754,350000.0
2009-04-29 19:33:00,12.689,12.741,12.609,12.729,350000.0
2009-04-29 19:34:00,12.731,12.732,12.632,12.645,350000.0
2009-04-29 19:35:00,12.674,12.762,12.662,12.762,350000.0
2009-04-29 19:36:00,12.705,12.744,12.615,12.66,350000.0
2009-04-29 19:37:00,12.663,12.728,12.593,12.728,350000.0
2009-04-29 19:38:00,12.74,12.74,12.606,12.729,400000.0
2009-04-29 19:39:00,12.735,12.735,12.599,12.641,400000.0
2009-04-29 19:40:00,12.673,12.785,12.657,12.762,550000.0
2009-04-29 19:41:00,12.769,12.773,12.674,12.728,450000.0
2009-04-29 19:42:00,12.733,12.736,12.599,12.648,400000.0
2009-04-29 19:43:00,12.727,12.756,12.612,12.745,550000.0
2009-04-29 19:44:00,12.757,12.782,12.67,12.67,400000.0
2009-04-29 19:45:00,12.617,12.711,12.617,12.687,500000.0
2009-04-29 19:46:00,12.755,12.76,12.644,12.757,350000.0
2009-04-29 19:47:00,12.641,12.731,12.641,12.704,350000.0
2009-04-29 19:48:00,12.718,12.735,12.67,12.714,400000.0
2009-04-29 19:49:00,12.661,12.751,12.631,12.748,400000.0
2009-04-29 19:50:00,12.675,12.738,12.625,12.658,550000.0
2009-04-29 19:51:00,12.751,12.754,12.623,12.673,400000.0
2009-04-29 19:52:00,12.75,12.767,12.649,12.741,500000.0
2009-04-29 19:53:00,12.75,12.75,12.716,12.716,400000.0
2009-04-29 19:54:00,12.671,12.764,12.629,12.764,350000.0
2009-04-29 19:55:00,12.639,12.727,12.632,12.727,350000.0
2009-04-29 19:56:00,12.765,12.772,12.65,12.718,400000.0
2009-04-29 19:57:00,12.729,12.756,12.642,12.728,350000.0
2009-04-29 19:58:00,12.765,12.768,12.655,12.746,300000.0
2009-04-29 20:00:00,12.741,12.741,12.623,12.736,400000.0
2009-04-29 20:01:00,12.761,12.761,12.624,12.726,400000.0
2009-04-29 20:02:00,12.729,12.763,12.674,12.736,350000.0
2009-04-29 20:06:00,12.627,12.74,12.627,12.74,350000.0
2009-04-29 20:07:00,12.77,12.78,12.77,12.78,300000.0
2009-04-29 20:08:00,12.775,12.775,12.646,12.722,300000.0
2009-04-29 20:09:00,12.685,12.756,12.627,12.756,400000.0
2009-04-29 20:10:00,12.757,12.845,12.683,12.786,550000.0
2009-04-29 20:11:00,12.788,12.795,12.697,12.787,400000.0
2009-04-29 20:12:00,12.758,12.779,12.68,12.696,400000.0
2009-04-29 20:13:00,12.658,12.816,12.658,12.687,500000.0
2009-04-29 20:14:00,12.69,12.782,12.651,12.731,500000.0
2009-04-29 20:15:00,12.776,12.776,12.663,12.772,300000.0
2009-04-29 20:16:00,12.732,12.776,12.721,12.765,350000.0
2009-04-29 20:17:00,12.733,12.733,12.602,12.602,500000.0
2009-04-29 20:18:00,12.677,12.723,12.643,12.669,400000.0
2009-04-29 20:19:00,12.746,12.746,12.604,12.708,400000.0
2009-04-29 20:20:00,12.702,12.702,12.569,12.648,400000.0
2009-04-29 20:21:00,12.652,12.695,12.549,12.549,450000.0
2009-04-29 20:22:00,12.656,12.683,12.581,12.657,400000.0
2009-04-29 20:23:00,12.575,12.705,12.575,12.675,650000.0
2009-04-29 20:24:00,12.583,12.648,12.526,12.545,450000.0
2009-04-29 20:25:00,12.581,12.657,12.5,12.657,250000.0
2009-04-29 20:26:00,12.536,12.667,12.536,12.667,500000.0
2009-04-29 20:27:00,12.602,12.67,12.506,12.582,500000.0
2009-04-29 20:28:00,12.686,12.707,12.582,12.582,350000.0
2009-04-29 20:29:00,12.585,12.748,12.585,12.698,500000.0
2009-04-29 20:30:00,12.695,12.695,12.569,12.689,300000.0
2009-04-29 20:31:00,12.716,12.727,12.623,12.677,300000.0
2009-04-29 20:32:00,12.72,12.733,12.626,12.626,350000.0
2009-04-29 20:33:00,12.736,12.736,12.603,12.683,450000.0
2009-04-29 20:34:00,12.66,12.762,12.639,12.741,500000.0
2009-04-29 20:35:00,12.733,12.772,12.672,12.695,500000.0
2009-04-29 20:36:00,12.772,12.772,12.674,12.727,350000.0
2009-04-29 20:37:00,12.656,12.733,12.656,12.705,450000.0
2009-04-29 20:38:00,12.654,12.776,12.654,12.709,350000.0
2009-04-29 20:39:00,12.671,12.719,12.64,12.706,350000.0
2009-04-29 20:40:00,12.725,12.775,12.659,12.775,550000.0
2009-04-29 20:41:00,12.705,12.744,12.605,12.692,500000.0
2009-04-29 20:42:00,12.755,12.755,12.636,12.697,350000.0
2009-04-29 20:43:00,12.733,12.754,12.597,12.754,350000.0
2009-04-29 20:44:00,12.689,12.759,12.607,12.731,400000.0
2009-04-29 20:45:00,12.667,12.733,12.633,12.633,400000.0
2009-04-29 20:46:00,12.641,12.79,12.641,12.691,350000.0
2009-04-29 20:47:00,12.758,12.78,12.634,12.774,550000.0
2009-04-29 20:48:00,12.666,12.775,12.615,12.681,500000.0
2009-04-29 20:49:00,12.717,12.771,12.591,12.771,350000.0
2009-04-29 20:50:00,12.681,12.789,12.67,12.67,400000.0
2009-04-29 20:51:00,12.71,12.789,12.611,12.763,550000.0
2009-04-29 20:52:00,12.728,12.784,12.652,12.741,400000.0
2009-04-29 20:53:00,12.749,12.811,12.666,12.712,450000.0
2009-04-29 20:54:00,12.786,12.786,12.675,12.763,250000.0
2009-04-29 20:55:00,12.727,12.728,12.584,12.728,550000.0
2009-04-29 20:56:00,12.701,12.707,12.593,12.625,500000.0
2009-04-29 20:57:00,12.75,12.75,12.75,12.75,300000.0
2009-04-29 20:58:00,12.615,12.748,12.615,12.711,300000.0
2009-04-29 20:59:00,12.736,12.768,12.638,12.729,350000.0
2009-04-29 21:00:00,12.649,12.728,12.622,12.67,650000.0
2009-04-29 21:01:00,12.63,12.75,12.624,12.734,450000.0
2009-04-29 21:02:00,12.658,12.758,12.624,12.666,550000.0
2009-04-29 21:03:00,12.656,12.789,12.642,12.681,550000.0
2009-04-29 21:04:00,12.74,12.744,12.68,12.72,300000.0
2009-04-29 21:05:00,12.72,12.761,12.639,12.722,550000.0
2009-04-29 21:06:00,12.61,12.72,12.61,12.663,300000.0
2009-04-29 21:07:00,12.759,12.759,12.658,12.658,250000.0
2009-04-29 21:08:00,12.766,12.801,12.669,12.747,400000.0
2009-04-29 21:09:00,12.76,12.76,12.75,12.75,800000.0
2009-04-29 21:10:00,12.758,12.812,12.662,12.698,800000.0
2009-04-29 21:11:00,12.653,12.725,12.627,12.725,400000.0
2009-04-29 21:12:00,12.713,12.77,12.666,12.721,350000.0
2009-04-29 21:13:00,12.721,12.749,12.638,12.66,550000.0
2009-04-29 21:14:00,12.72,12.739,12.604,12.714,550000.0
2009-04-29 21:15:00,12.644,12.792,12.644,12.723,450000.0
2009-04-29 21:16:00,12.678,12.756,12.678,12.745,250000.0
2009-04-29 21:17:00,12.687,12.751,12.638,12.708,350000.0
2009-04-29 21:18:00,12.723,12.753,12.613,12.751,500000.0
2009-04-29 21:19:00,12.753,12.782,12.669,12.746,500000.0
2009-04-29 21:20:00,12.746,12.746,12.602,12.629,950000.0
2009-04-29 21:21:00,12.728,12.775,12.637,12.646,350000.0
2009-04-29 21:22:00,12.677,12.77,12.634,12.718,300000.0
2009-04-29 21:23:00,12.655,12.753,12.615,12.72,550000.0
2009-04-29 21:24:00,12.74,12.74,12.73,12.74,650000.0
2009-04-29 21:25:00,12.707,12.73,12.568,12.73,650000.0
2009-04-29 21:26:00,12.712,12.736,12.603,12.626,450000.0
2009-04-29 21:27:00,12.712,12.717,12.588,12.657,650000.0
2009-04-29 21:28:00,12.698,12.739,12.644,12.739,300000.0
2009-04-29 21:29:00,12.73,12.73,12.73,12.73,300000.0
2009-04-29 21:30:00,12.583,12.708,12.574,12.574,300000.0
2009-04-29 21:31:00,12.684,12.725,12.588,12.588,300000.0
2009-04-29 21:32:00,12.707,12.746,12.628,12.746,300000.0
2009-04-29 21:33:00,12.667,12.754,12.6,12.666,600000.0
2009-04-29 21:34:00,12.61,12.805,12.61,12.72,450000.0
2009-04-29 21:35:00,12.743,12.743,12.743,12.743,50000.0
2009-04-29 21:37:00,12.704,12.737,12.603,12.657,450000.0
2009-04-29 21:39:00,12.62,12.718,12.62,12.65,300000.0
2009-04-29 21:40:00,12.718,12.743,12.622,12.737,300000.0
2009-04-29 21:41:00,12.63,12.631,12.63,12.631,100000.0
2009-04-29 21:42:00,12.672,12.749,12.626,12.676,350000.0
2009-04-29 21:43:00,12.696,12.706,12.696,12.706,100000.0
2009-04-29 21:44:00,12.613,12.715,12.605,12.715,400000.0
2009-04-29 21:45:00,12.655,12.697,12.625,12.625,450000.0
2009-04-29 21:46:00,12.711,12.741,12.627,12.649,250000.0
2009-04-29 21:47:00,12.7,12.738,12.605,12.605,500000.0
2009-04-29 21:48:00,12.744,12.744,12.625,12.625,350000.0
2009-04-29 21:49:00,12.683,12.714,12.593,12.714,400000.0
2009-04-29 21:50:00,12.713,12.726,12.599,12.69,900000.0
2009-04-29 21:51:00,12.609,12.703,12.608,12.608,200000.0
2009-04-29 21:52:00,12.71,12.72,12.71,12.71,200000.0
2009-04-29 21:53:00,12.686,12.707,12.64,12.64,200000.0
2009-04-29 21:54:00,12.714,12.745,12.601,12.655,450000.0
2009-04-29 21:55:00,12.72,12.72,12.72,12.72,250000.0
2009-04-29 21:56:00,12.61,12.73,12.604,12.613,250000.0
2009-04-29 21:57:00,12.656,12.656,12.646,12.646,100000.0
2009-04-29 21:58:00,12.727,12.727,12.596,12.713,450000.0
2009-04-29 21:59:00,12.602,12.739,12.602,12.739,750000.0
2009-04-29 22:00:00,12.663,12.707,12.594,12.594,400000.0
2009-04-29 22:01:00,12.595,12.702,12.581,12.673,300000.0
2009-04-29 22:02:00,12.71,12.71,12.71,12.71,100000.0
2009-04-29 22:03:00,12.654,12.729,12.654,12.729,100000.0
2009-04-29 22:04:00,12.72,12.754,12.628,12.628,300000.0
2009-04-29 22:05:00,12.71,12.71,12.66,12.709,300000.0
2009-04-29 22:06:00,12.656,12.658,12.597,12.658,150000.0
2009-04-29 22:07:00,12.652,12.717,12.582,12.646,350000.0
2009-04-29 22:08:00,12.701,12.73,12.594,12.594,250000.0
2009-04-29 22:09:00,12.731,12.731,12.618,12.681,400000.0
2009-04-29 22:10:00,12.638,12.729,12.638,12.729,150000.0
2009-04-29 22:12:00,12.695,12.737,12.648,12.726,250000.0
2009-04-29 22:13:00,12.737,12.737,12.645,12.645,200000.0
2009-04-29 22:14:00,12.678,12.731,12.6,12.731,450000.0
2009-04-29 22:15:00,12.633,12.721,12.633,12.677,250000.0
2009-04-29 22:20:00,12.721,12.721,12.588,12.703,600000.0
2009-04-29 22:21:00,12.641,12.772,12.641,12.702,300000.0
2009-04-29 22:22:00,12.707,12.721,12.692,12.712,300000.0
2009-04-29 22:23:00,12.675,12.728,12.675,12.728,250000.0
2009-04-29 22:24:00,12.674,12.732,12.674,12.732,250000.0
2009-04-29 22:27:00,12.745,12.746,12.711,12.715,350000.0
2009-04-29 22:28:00,12.736,12.736,12.697,12.733,400000.0
2009-04-29 22:29:00,12.698,12.728,12.637,12.694,550000.0
2009-04-29 22:30:00,12.734,12.734,12.697,12.697,300000.0
2009-04-29 22:32:00,12.727,12.743,12.616,12.743,350000.0
2009-04-29 22:33:00,12.708,12.765,12.618,12.652,300000.0
2009-04-29 22:34:00,12.728,12.728,12.588,12.642,400000.0
2009-04-29 22:35:00,12.695,12.727,12.61,12.675,250000.0
2009-04-29 22:36:00,12.665,12.737,12.627,12.715,450000.0
2009-04-29 22:37:00,12.727,12.774,12.627,12.742,500000.0
2009-04-29 22:38:00,12.676,12.723,12.6,12.714,550000.0
2009-04-29 22:39:00,12.608,12.725,12.59,12.725,400000.0
2009-04-29 22:40:00,12.672,12.676,12.597,12.612,300000.0
2009-04-29 22:41:00,12.713,12.715,12.611,12.715,150000.0
2009-04-29 22:42:00,12.72,12.72,12.72,12.72,450000.0
2009-04-29 22:44:00,12.722,12.766,12.628,12.667,450000.0
2009-04-29 22:47:00,12.632,12.733,12.632,12.73,600000.0
2009-04-29 22:50:00,12.694,12.694,12.67,12.67,100000.0
2009-04-29 22:51:00,12.69,12.727,12.596,12.727,300000.0
2009-04-29 22:52:00,12.635,12.648,12.635,12.648,100000.0
2009-04-29 22:53:00,12.652,12.748,12.652,12.748,300000.0
2009-04-29 22:54:00,12.73,12.73,12.72,12.73,100000.0
2009-04-29 22:55:00,12.72,12.72,12.72,12.72,100000.0
2009-04-29 22:57:00,12.695,12.695,12.689,12.689,100000.0
2009-04-29 22:58:00,12.697,12.744,12.697,12.739,200000.0
2009-04-29 22:59:00,12.74,12.753,12.7,12.702,550000.0
2009-04-29 23:00:00,12.693,12.693,12.682,12.682,100000.0
2009-04-29 23:02:00,12.602,12.731,12.602,12.705,250000.0
2009-04-29 23:03:00,12.74,12.74,12.643,12.715,250000.0
2009-04-29 23:04:00,12.656,12.656,12.629,12.629,100000.0
2009-04-29 23:05:00,12.747,12.747,12.661,12.661,150000.0
2009-04-29 23:06:00,12.646,12.742,12.646,12.712,350000.0
2009-04-29 23:07:00,12.759,12.772,12.644,12.683,400000.0
2009-04-29 23:08:00,12.685,12.782,12.645,12.645,400000.0
2009-04-29 23:09:00,12.747,12.747,12.628,12.664,250000.0
2009-04-29 23:10:00,12.7,12.802,12.627,12.672,1050000.0
2009-04-29 23:11:00,12.635,12.759,12.635,12.712,400000.0
2009-04-29 23:12:00,12.729,12.777,12.647,12.75,400000.0
2009-04-29 23:13:00,12.648,12.776,12.648,12.746,400000.0
2009-04-29 23:14:00,12.757,12.842,12.65,12.761,550000.0
2009-04-29 23:15:00,12.691,12.737,12.691,12.72,150000.0
2009-04-29 23:16:00,12.76,12.76,12.76,12.76,850000.0
2009-04-29 23:20:00,12.612,12.753,12.612,12.713,850000.0
2009-04-29 23:22:00,12.76,12.76,12.76,12.76,450000.0
2009-04-29 23:24:00,12.7,12.714,12.577,12.651,450000.0
2009-04-29 23:25:00,12.76,12.76,12.76,12.76,850000.0
2009-04-29 23:26:00,12.75,12.75,12.75,12.75,850000.0
2009-04-29 23:28:00,12.76,12.76,12.76,12.76,850000.0
2009-04-29 23:30:00,12.635,12.746,12.635,12.745,850000.0
2009-04-29 23:33:00,12.76,12.76,12.76,12.76,450000.0
2009-04-29 23:34:00,12.736,12.779,12.644,12.688,450000.0
2009-04-29 23:36:00,12.75,12.75,12.75,12.75,450000.0
2009-04-29 23:37:00,12.724,12.743,12.585,12.66,450000.0
2009-04-29 23:40:00,12.721,12.752,12.618,12.672,450000.0
2009-04-29 23:41:00,12.75,12.75,12.75,12.75,450000.0
2009-04-29 23:42:00,12.76,12.76,12.76,12.76,450000.0
2009-04-29 23:44:00,12.721,12.752,12.618,12.672,450000.0
2009-04-29 23:49:00,12.758,12.786,12.689,12.689,500000.0
2009-04-29 23:50:00,12.752,12.752,12.634,12.694,700000.0
2009-04-29 23:55:00,12.72,12.746,12.655,12.655,300000.0
2009-04-30 00:00:00,12.714,12.757,12.705,12.754,450000.0
2009-04-30 00:01:00,12.749,12.763,12.698,12.698,400000.0
2009-04-30 00:02:00,12.68,12.773,12.651,12.762,650000.0
2009-04-30 00:03:00,12.686,12.741,12.628,12.728,500000.0
2009-04-30 00:04:00,12.709,12.735,12.686,12.705,350000.0
2009-04-30 00:05:00,12.687,12.687,12.646,12.646,200000.0
2009-04-30 00:06:00,12.735,12.759,12.634,12.74,350000.0
2009-04-30 00:08:00,12.635,12.748,12.635,12.748,250000.0
2009-04-30 00:09:00,12.744,12.749,12.701,12.749,550000.0
2009-04-30 00:10:00,12.714,12.744,12.659,12.714,500000.0
2009-04-30 00:11:00,12.628,12.72,12.628,12.719,150000.0
2009-04-30 00:12:00,12.684,12.684,12.684,12.684,50000.0
2009-04-30 00:13:00,12.594,12.755,12.594,12.704,400000.0
2009-04-30 00:15:00,12.576,12.714,12.576,12.714,400000.0
2009-04-30 00:16:00,12.62,12.699,12.586,12.586,500000.0
2009-04-30 00:17:00,12.679,12.707,12.565,12.707,600000.0
2009-04-30 00:18:00,12.686,12.686,12.617,12.617,100000.0
2009-04-30 00:19:00,12.677,12.722,12.635,12.709,350000.0
2009-04-30 00:20:00,12.692,12.706,12.617,12.706,350000.0
2009-04-30 00:21:00,12.648,12.721,12.648,12.721,100000.0
2009-04-30 00:22:00,12.697,12.744,12.605,12.631,450000.0
2009-04-30 00:24:00,12.706,12.706,12.573,12.591,500000.0
2009-04-30 00:27:00,12.703,12.703,12.635,12.642,300000.0
2009-04-30 00:29:00,12.756,12.765,12.671,12.671,250000.0
2009-04-30 00:30:00,12.697,12.739,12.593,12.662,350000.0
2009-04-30 00:31:00,12.762,12.764,12.666,12.754,300000.0
2009-04-30 00:32:00,12.726,12.751,12.652,12.724,500000.0
2009-04-30 00:33:00,12.768,12.777,12.671,12.742,400000.0
2009-04-30 00:34:00,12.711,12.752,12.631,12.713,450000.0
2009-04-30 00:36:00,12.654,12.704,12.597,12.704,400000.0
2009-04-30 00:37:00,12.62,12.721,12.616,12.647,550000.0
2009-04-30 00:39:00,12.705,12.705,12.581,12.699,350000.0
2009-04-30 00:40:00,12.711,12.711,12.561,12.702,1400000.0
2009-04-30 00:41:00,12.688,12.724,12.639,12.668,550000.0
2009-04-30 00:42:00,12.712,12.712,12.627,12.628,200000.0
2009-04-30 00:43:00,12.641,12.702,12.551,12.659,400000.0
2009-04-30 00:44:00,12.643,12.701,12.572,12.616,350000.0
2009-04-30 00:45:00,12.69,12.706,12.628,12.652,300000.0
2009-04-30 00:46:00,12.652,12.699,12.568,12.699,450000.0
2009-04-30 00:47:00,12.684,12.684,12.569,12.617,450000.0
2009-04-30 00:48:00,12.638,12.728,12.607,12.714,350000.0
2009-04-30 00:50:00,12.688,12.694,12.558,12.694,600000.0
2009-04-30 00:51:00,12.67,12.693,12.583,12.66,350000.0
2009-04-30 00:52:00,12.611,12.712,12.611,12.712,350000.0
2009-04-30 00:53:00,12.661,12.736,12.612,12.698,700000.0
2009-04-30 00:56:00,12.639,12.72,12.602,12.602,400000.0
2009-04-30 00:57:00,12.683,12.723,12.632,12.693,500000.0
2009-04-30 00:58:00,12.664,12.687,12.581,12.687,350000.0
2009-04-30 00:59:00,12.682,12.712,12.625,12.659,350000.0
2009-04-30 01:00:00,12.61,12.719,12.61,12.691,250000.0
2009-04-30 01:02:00,12.651,12.651,12.651,12.651,50000.0
2009-04-30 01:03:00,12.687,12.726,12.592,12.636,450000.0
2009-04-30 01:06:00,12.637,12.696,12.573,12.573,800000.0
2009-04-30 01:07:00,12.698,12.701,12.539,12.597,550000.0
2009-04-30 01:08:00,12.672,12.672,12.621,12.649,250000.0
2009-04-30 01:09:00,12.611,12.693,12.555,12.566,650000.0
2009-04-30 01:10:00,12.672,12.71,12.57,12.625,850000.0
2009-04-30 01:11:00,12.676,12.676,12.546,12.661,600000.0
2009-04-30 01:12:00,12.647,12.696,12.575,12.691,450000.0
2009-04-30 01:13:00,12.684,12.684,12.551,12.673,350000.0
2009-04-30 01:18:00,12.615,12.694,12.585,12.592,300000.0
2009-04-30 01:19:00,12.586,12.694,12.586,12.684,500000.0
2009-04-30 01:20:00,12.624,12.689,12.585,12.62,250000.0
2009-04-30 01:21:00,12.661,12.688,12.645,12.688,200000.0
2009-04-30 01:22:00,12.68,12.68,12.68,12.68,250000.0
2009-04-30 01:24:00,12.67,12.67,12.67,12.67,250000.0
2009-04-30 01:25:00,12.688,12.688,12.664,12.67,250000.0
2009-04-30 01:26:00,12.671,12.702,12.568,12.622,450000.0
2009-04-30 01:27:00,12.69,12.69,12.68,12.68,200000.0
2009-04-30 01:28:00,12.562,12.614,12.527,12.527,200000.0
2009-04-30 01:29:00,12.69,12.69,12.68,12.69,200000.0
2009-04-30 01:30:00,12.585,12.621,12.574,12.574,200000.0
2009-04-30 01:31:00,12.671,12.694,12.585,12.646,350000.0
2009-04-30 01:34:00,12.585,12.599,12.585,12.599,100000.0
2009-04-30 01:35:00,12.616,12.619,12.592,12.592,150000.0
2009-04-30 01:36:00,12.685,12.689,12.582,12.593,500000.0
2009-04-30 01:37:00,12.639,12.723,12.57,12.647,550000.0
2009-04-30 01:38:00,12.564,12.633,12.515,12.536,350000.0
2009-04-30 01:39:00,12.59,12.686,12.525,12.686,250000.0
2009-04-30 01:40:00,12.567,12.683,12.567,12.664,500000.0
2009-04-30 01:41:00,12.583,12.692,12.548,12.603,350000.0
2009-04-30 01:42:00,12.549,12.698,12.548,12.693,450000.0
2009-04-30 01:43:00,12.628,12.668,12.536,12.668,350000.0
2009-04-30 01:47:00,12.598,12.675,12.538,12.598,350000.0
2009-04-30 01:48:00,12.656,12.656,12.63,12.63,150000.0
2009-04-30 01:49:00,12.66,12.66,12.568,12.657,550000.0
2009-04-30 01:50:00,12.627,12.667,12.56,12.663,500000.0
2009-04-30 01:51:00,12.586,12.658,12.586,12.658,150000.0
2009-04-30 01:52:00,12.64,12.674,12.582,12.64,400000.0
2009-04-30 01:53:00,12.563,12.668,12.533,12.663,350000.0
2009-04-30 01:54:00,12.641,12.644,12.618,12.618,350000.0
2009-04-30 01:59:00,12.634,12.659,12.523,12.569,450000.0
2009-04-30 02:01:00,12.616,12.62,12.467,12.571,800000.0
2009-04-30 02:02:00,12.501,12.636,12.501,12.636,350000.0
2009-04-30 02:04:00,12.622,12.622,12.603,12.603,100000.0
2009-04-30 02:05:00,12.501,12.603,12.487,12.603,550000.0
2009-04-30 02:07:00,12.633,12.646,12.514,12.558,650000.0
2009-04-30 02:08:00,12.579,12.579,12.496,12.496,100000.0
2009-04-30 02:09:00,12.572,12.606,12.479,12.606,400000.0
2009-04-30 02:10:00,12.582,12.638,12.495,12.602,450000.0
2009-04-30 02:11:00,12.584,12.63,12.511,12.63,500000.0
2009-04-30 02:13:00,12.621,12.634,12.517,12.556,300000.0
2009-04-30 02:14:00,12.532,12.635,12.499,12.538,350000.0
2009-04-30 02:15:00,12.63,12.665,12.506,12.517,600000.0
2009-04-30 02:16:00,12.485,12.602,12.455,12.602,300000.0
2009-04-30 02:17:00,12.55,12.594,12.488,12.594,400000.0
2009-04-30 02:18:00,12.523,12.654,12.523,12.529,400000.0
2009-04-30 02:19:00,12.496,12.624,12.487,12.495,400000.0
2009-04-30 02:20:00,12.622,12.622,12.531,12.539,400000.0
2009-04-30 02:22:00,12.62,12.62,12.61,12.62,350000.0
2009-04-30 02:23:00,12.61,12.62,12.61,12.61,350000.0
2009-04-30 02:25:00,12.62,12.62,12.62,12.62,350000.0
2009-04-30 02:26:00,12.581,12.636,12.522,12.61,350000.0
2009-04-30 02:27:00,12.606,12.638,12.563,12.578,400000.0
2009-04-30 02:28:00,12.579,12.632,12.488,12.592,650000.0
2009-04-30 02:30:00,12.517,12.631,12.479,12.631,700000.0
2009-04-30 02:31:00,12.64,12.644,12.527,12.625,300000.0
2009-04-30 02:32:00,12.64,12.64,12.64,12.64,450000.0
2009-04-30 02:34:00,12.63,12.63,12.63,12.63,450000.0
2009-04-30 02:40:00,12.523,12.631,12.515,12.552,450000.0
2009-04-30 02:41:00,12.577,12.672,12.575,12.575,200000.0
2009-04-30 02:42:00,12.551,12.598,12.551,12.576,250000.0
2009-04-30 02:43:00,12.66,12.669,12.542,12.669,500000.0
2009-04-30 02:44:00,12.661,12.661,12.575,12.626,400000.0
2009-04-30 02:45:00,12.692,12.704,12.591,12.591,200000.0
2009-04-30 02:46:00,12.663,12.664,12.549,12.587,600000.0
2009-04-30 02:48:00,12.642,12.681,12.588,12.64,500000.0
2009-04-30 02:49:00,12.548,12.63,12.505,12.63,300000.0
2009-04-30 02:50:00,12.578,12.664,12.522,12.664,350000.0
2009-04-30 02:51:00,12.669,12.669,12.583,12.667,400000.0
2009-04-30 02:52:00,12.668,12.674,12.642,12.671,400000.0
2009-04-30 02:55:00,12.66,12.66,12.66,12.66,550000.0
2009-04-30 02:56:00,12.65,12.65,12.65,12.65,550000.0
2009-04-30 02:58:00,12.661,12.661,12.546,12.641,550000.0
2009-04-30 03:00:00,12.647,12.647,12.518,12.518,100000.0
2009-04-30 03:01:00,12.667,12.671,12.662,12.662,150000.0
2009-04-30 03:02:00,12.648,12.669,12.579,12.667,550000.0
2009-04-30 03:03:00,12.672,12.672,12.536,12.67,400000.0
2009-04-30 03:04:00,12.663,12.667,12.637,12.637,150000.0
2009-04-30 03:05:00,12.606,12.677,12.539,12.6,400000.0
2009-04-30 03:06:00,12.637,12.686,12.55,12.593,500000.0
2009-04-30 03:07:00,12.675,12.675,12.613,12.613,250000.0
2009-04-30 03:08:00,12.66,12.66,12.65,12.65,400000.0
2009-04-30 03:10:00,12.693,12.695,12.564,12.589,400000.0
2009-04-30 03:11:00,12.663,12.663,12.583,12.583,350000.0
2009-04-30 03:12:00,12.67,12.67,12.62,12.667,200000.0
2009-04-30 03:17:00,12.655,12.685,12.548,12.548,350000.0
2009-04-30 03:18:00,12.673,12.701,12.53,12.655,400000.0
2009-04-30 03:20:00,12.641,12.672,12.538,12.592,450000.0
2009-04-30 03:23:00,12.644,12.668,12.526,12.623,350000.0
2009-04-30 03:24:00,12.66,12.66,12.65,12.65,250000.0
2009-04-30 03:25:00,12.582,12.666,12.578,12.666,250000.0
2009-04-30 03:26:00,12.56,12.687,12.56,12.592,550000.0
2009-04-30 03:28:00,12.669,12.669,12.531,12.667,150000.0
2009-04-30 03:30:00,12.579,12.674,12.543,12.674,300000.0
2009-04-30 03:34:00,12.593,12.659,12.573,12.633,550000.0
2009-04-30 03:35:00,12.65,12.65,12.591,12.593,150000.0
2009-04-30 03:36:00,12.581,12.654,12.581,12.647,350000.0
2009-04-30 03:39:00,12.586,12.676,12.552,12.575,400000.0
2009-04-30 03:40:00,12.509,12.589,12.509,12.576,300000.0
2009-04-30 03:41:00,12.64,12.687,12.558,12.558,400000.0
2009-04-30 03:42:00,12.66,12.66,12.66,12.66,150000.0
2009-04-30 03:43:00,12.634,12.666,12.634,12.663,150000.0
2009-04-30 03:44:00,12.682,12.697,12.568,12.605,500000.0
2009-04-30 03:45:00,12.647,12.682,12.564,12.643,400000.0
2009-04-30 03:46:00,12.676,12.676,12.575,12.575,100000.0
2009-04-30 03:47:00,12.66,12.66,12.66,12.66,400000.0
2009-04-30 03:48:00,12.575,12.676,12.538,12.538,400000.0
2009-04-30 03:50:00,12.639,12.661,12.521,12.661,650000.0
2009-04-30 03:51:00,12.617,12.657,12.52,12.62,550000.0
2009-04-30 03:57:00,12.631,12.631,12.591,12.598,150000.0
2009-04-30 03:58:00,12.664,12.664,12.512,12.605,1050000.0
2009-04-30 03:59:00,12.66,12.66,12.66,12.66,100000.0
2009-04-30 04:00:00,12.584,12.584,12.579,12.579,100000.0
2009-04-30 04:01:00,12.63,12.657,12.5,12.568,450000.0
2009-04-30 04:02:00,12.585,12.638,12.525,12.638,200000.0
2009-04-30 04:03:00,12.538,12.589,12.538,12.589,100000.0
2009-04-30 04:06:00,12.633,12.656,12.527,12.582,450000.0
2009-04-30 04:10:00,12.641,12.672,12.538,12.592,450000.0
2009-04-30 04:12:00,12.641,12.672,12.538,12.592,450000.0
2009-04-30 04:14:00,12.566,12.646,12.566,12.646,100000.0
2009-04-30 04:15:00,12.598,12.598,12.524,12.524,100000.0
2009-04-30 04:16:00,12.578,12.672,12.571,12.621,250000.0
2009-04-30 04:19:00,12.65,12.65,12.65,12.65,350000.0
2009-04-30 04:20:00,12.627,12.661,12.561,12.638,350000.0
2009-04-30 04:21:00,12.662,12.668,12.598,12.631,350000.0
2009-04-30 04:22:00,12.621,12.665,12.621,12.653,200000.0
2009-04-30 04:23:00,12.623,12.653,12.512,12.522,350000.0
2009-04-30 04:24:00,12.629,12.66,12.577,12.605,250000.0
2009-04-30 04:25:00,12.686,12.689,12.58,12.689,450000.0
2009-04-30 04:26:00,12.607,12.65,12.503,12.602,550000.0
2009-04-30 04:28:00,12.653,12.693,12.565,12.611,450000.0
2009-04-30 04:30:00,12.631,12.662,12.528,12.582,450000.0
2009-04-30 04:32:00,12.611,12.624,12.477,12.563,450000.0
2009-04-30 04:35:00,12.618,12.64,12.5,12.561,450000.0
2009-04-30 04:38:00,12.501,12.566,12.501,12.566,150000.0
2009-04-30 04:39:00,12.602,12.678,12.542,12.601,350000.0
2009-04-30 04:40:00,12.579,12.579,12.579,12.579,50000.0
2009-04-30 04:42:00,12.639,12.672,12.573,12.592,200000.0
2009-04-30 04:43:00,12.659,12.659,12.533,12.656,200000.0
2009-04-30 04:44:00,12.585,12.585,12.538,12.538,200000.0
2009-04-30 04:50:00,12.537,12.637,12.537,12.611,250000.0
2009-04-30 04:51:00,12.541,12.592,12.541,12.592,100000.0
2009-04-30 04:59:00,12.512,12.626,12.512,12.569,300000.0
2009-04-30 05:00:00,12.538,12.654,12.538,12.654,250000.0
2009-04-30 05:01:00,12.694,12.738,12.6,12.619,400000.0
2009-04-30 05:02:00,12.652,12.652,12.573,12.573,200000.0
2009-04-30 05:03:00,12.655,12.683,12.609,12.652,300000.0
2009-04-30 05:06:00,12.634,12.646,12.634,12.646,100000.0
2009-04-30 05:07:00,12.679,12.679,12.535,12.65,200000.0
2009-04-30 05:08:00,12.509,12.663,12.509,12.663,200000.0
2009-04-30 05:10:00,12.509,12.652,12.509,12.585,250000.0
2009-04-30 05:12:00,12.557,12.616,12.557,12.603,250000.0
2009-04-30 05:13:00,12.599,12.675,12.539,12.643,500000.0
2009-04-30 05:14:00,12.638,12.639,12.621,12.639,150000.0
2009-04-30 05:16:00,12.651,12.682,12.548,12.602,450000.0
2009-04-30 05:18:00,12.593,12.593,12.535,12.567,250000.0
2009-04-30 05:20:00,12.631,12.662,12.528,12.582,450000.0
2009-04-30 05:23:00,12.684,12.684,12.563,12.609,300000.0
2009-04-30 05:24:00,12.678,12.678,12.603,12.603,100000.0
2009-04-30 05:25:00,12.589,12.662,12.589,12.601,200000.0
2009-04-30 05:26:00,12.597,12.675,12.526,12.593,350000.0
2009-04-30 05:27:00,12.577,12.624,12.577,12.624,200000.0
2009-04-30 05:28:00,12.674,12.674,12.549,12.583,150000.0
2009-04-30 05:29:00,12.671,12.671,12.671,12.671,50000.0
2009-04-30 05:30:00,12.658,12.658,12.55,12.605,400000.0
2009-04-30 05:33:00,12.646,12.675,12.543,12.6,450000.0
2009-04-30 05:35:00,12.676,12.676,12.516,12.63,450000.0
2009-04-30 05:36:00,12.647,12.681,12.558,12.643,600000.0
2009-04-30 05:37:00,12.603,12.672,12.54,12.578,550000.0
2009-04-30 05:38:00,12.642,12.656,12.561,12.651,300000.0
2009-04-30 05:39:00,12.577,12.651,12.551,12.636,400000.0
2009-04-30 05:40:00,12.556,12.698,12.554,12.686,400000.0
2009-04-30 05:41:00,12.635,12.701,12.575,12.6,400000.0
2009-04-30 05:42:00,12.649,12.65,12.567,12.635,350000.0
2009-04-30 05:44:00,12.6,12.668,12.54,12.568,350000.0
2009-04-30 05:45:00,12.679,12.679,12.585,12.654,550000.0
2009-04-30 05:47:00,12.67,12.67,12.67,12.67,450000.0
2009-04-30 05:49:00,12.612,12.673,12.553,12.673,450000.0
2009-04-30 05:50:00,12.647,12.654,12.529,12.654,350000.0
2009-04-30 05:58:00,12.686,12.737,12.604,12.604,400000.0
2009-04-30 06:00:00,12.625,12.625,12.516,12.599,400000.0
2009-04-30 06:01:00,12.662,12.685,12.576,12.644,300000.0
2009-04-30 06:02:00,12.669,12.678,12.557,12.648,400000.0
2009-04-30 06:03:00,12.589,12.684,12.589,12.678,300000.0
2009-04-30 06:04:00,12.544,12.672,12.536,12.672,250000.0
2009-04-30 06:05:00,12.598,12.678,12.541,12.586,450000.0
2009-04-30 06:06:00,12.635,12.674,12.53,12.612,500000.0
2009-04-30 06:07:00,12.615,12.692,12.547,12.619,450000.0
2009-04-30 06:08:00,12.631,12.665,12.532,12.662,550000.0
2009-04-30 06:09:00,12.548,12.667,12.548,12.604,400000.0
2009-04-30 06:10:00,12.538,12.654,12.528,12.654,400000.0
2009-04-30 06:11:00,12.69,12.69,12.69,12.69,350000.0
2009-04-30 06:12:00,12.519,12.654,12.511,12.654,350000.0
2009-04-30 06:13:00,12.664,12.664,12.569,12.657,350000.0
2009-04-30 06:14:00,12.655,12.655,12.601,12.616,400000.0
2009-04-30 06:15:00,12.68,12.68,12.68,12.68,550000.0
2009-04-30 06:16:00,12.656,12.666,12.532,12.633,550000.0
2009-04-30 06:17:00,12.521,12.619,12.462,12.603,550000.0
2009-04-30 06:19:00,12.619,12.657,12.553,12.589,450000.0
2009-04-30 06:20:00,12.608,12.648,12.593,12.648,350000.0
2009-04-30 06:21:00,12.657,12.665,12.527,12.619,500000.0
2009-04-30 06:22:00,12.614,12.663,12.516,12.548,450000.0
2009-04-30 06:24:00,12.651,12.651,12.515,12.638,300000.0
2009-04-30 06:25:00,12.653,12.672,12.541,12.576,750000.0
2009-04-30 06:26:00,12.54,12.664,12.54,12.664,150000.0
2009-04-30 06:28:00,12.608,12.638,12.588,12.595,350000.0
2009-04-30 06:29:00,12.673,12.706,12.542,12.542,450000.0
2009-04-30 06:30:00,12.53,12.698,12.53,12.567,550000.0
2009-04-30 06:31:00,12.611,12.673,12.556,12.673,250000.0
2009-04-30 06:32:00,12.586,12.678,12.549,12.678,500000.0
2009-04-30 06:33:00,12.608,12.676,12.546,12.636,500000.0
2009-04-30 06:34:00,12.599,12.676,12.599,12.639,350000.0
2009-04-30 06:35:00,12.536,12.654,12.529,12.572,300000.0
2009-04-30 06:36:00,12.643,12.684,12.567,12.678,500000.0
2009-04-30 06:37:00,12.593,12.674,12.574,12.589,350000.0
2009-04-30 06:38:00,12.658,12.661,12.572,12.661,500000.0
2009-04-30 06:40:00,12.577,12.689,12.534,12.626,550000.0
2009-04-30 06:41:00,12.54,12.65,12.529,12.65,450000.0
2009-04-30 06:42:00,12.69,12.69,12.69,12.69,250000.0
2009-04-30 06:43:00,12.596,12.604,12.515,12.515,250000.0
2009-04-30 06:47:00,12.551,12.671,12.55,12.55,400000.0
2009-04-30 06:49:00,12.552,12.662,12.552,12.662,350000.0
2009-04-30 06:50:00,12.567,12.658,12.546,12.658,400000.0
2009-04-30 06:54:00,12.632,12.706,12.566,12.566,400000.0
2009-04-30 06:56:00,12.618,12.693,12.566,12.601,350000.0
2009-04-30 06:57:00,12.646,12.671,12.56,12.671,400000.0
2009-04-30 07:00:00,12.621,12.652,12.518,12.572,450000.0
2009-04-30 07:05:00,12.664,12.677,12.526,12.677,550000.0
2009-04-30 07:09:00,12.64,12.65,12.58,12.646,350000.0
2009-04-30 07:10:00,12.599,12.658,12.591,12.649,450000.0
2009-04-30 07:11:00,12.634,12.634,12.504,12.557,250000.0
2009-04-30 07:12:00,12.68,12.68,12.67,12.67,150000.0
2009-04-30 07:13:00,12.584,12.678,12.584,12.613,150000.0
2009-04-30 07:14:00,12.643,12.684,12.561,12.561,250000.0
2009-04-30 07:15:00,12.64,12.69,12.553,12.607,800000.0
2009-04-30 07:17:00,12.587,12.625,12.587,12.588,350000.0
2009-04-30 07:18:00,12.638,12.694,12.605,12.643,350000.0
2009-04-30 07:19:00,12.676,12.689,12.614,12.614,400000.0
2009-04-30 07:20:00,12.552,12.625,12.552,12.593,350000.0
2009-04-30 07:21:00,12.653,12.665,12.538,12.659,500000.0
2009-04-30 07:22:00,12.564,12.656,12.518,12.518,250000.0
2009-04-30 07:23:00,12.621,12.633,12.6,12.6,150000.0
2009-04-30 07:24:00,12.573,12.681,12.568,12.568,350000.0
2009-04-30 07:25:00,12.612,12.694,12.558,12.623,350000.0
2009-04-30 07:27:00,12.615,12.636,12.479,12.515,550000.0
2009-04-30 07:28:00,12.658,12.658,12.547,12.604,300000.0
2009-04-30 07:29:00,12.631,12.665,12.56,12.596,350000.0
2009-04-30 07:30:00,12.556,12.661,12.555,12.621,350000.0
2009-04-30 07:31:00,12.664,12.664,12.538,12.538,450000.0
2009-04-30 07:32:00,12.67,12.67,12.67,12.67,500000.0
2009-04-30 07:33:00,12.646,12.661,12.546,12.657,500000.0
2009-04-30 07:34:00,12.586,12.661,12.586,12.661,250000.0
2009-04-30 07:35:00,12.662,12.662,12.555,12.586,350000.0
2009-04-30 07:37:00,12.592,12.627,12.519,12.627,550000.0
2009-04-30 07:38:00,12.674,12.709,12.552,12.57,450000.0
2009-04-30 07:39:00,12.646,12.688,12.539,12.628,400000.0
2009-04-30 07:40:00,12.64,12.64,12.64,12.64,50000.0
2009-04-30 07:43:00,12.666,12.666,12.536,12.633,400000.0
2009-04-30 07:44:00,12.66,12.667,12.553,12.646,350000.0
2009-04-30 07:45:00,12.562,12.682,12.54,12.66,1000000.0
2009-04-30 07:46:00,12.562,12.669,12.562,12.669,100000.0
2009-04-30 07:47:00,12.606,12.652,12.566,12.614,250000.0
2009-04-30 07:48:00,12.652,12.652,12.54,12.589,800000.0
2009-04-30 07:49:00,12.649,12.665,12.601,12.665,350000.0
2009-04-30 07:50:00,12.586,12.711,12.581,12.687,900000.0
2009-04-30 07:51:00,12.583,12.614,12.515,12.515,350000.0
2009-04-30 07:52:00,12.613,12.657,12.511,12.595,400000.0
2009-04-30 07:55:00,12.596,12.662,12.554,12.554,500000.0
2009-04-30 07:56:00,12.626,12.666,12.53,12.578,800000.0
2009-04-30 07:57:00,12.615,12.636,12.552,12.635,400000.0
2009-04-30 07:58:00,12.615,12.705,12.587,12.62,850000.0
2009-04-30 07:59:00,12.675,12.675,12.532,12.669,350000.0
2009-04-30 08:00:00,12.665,12.676,12.564,12.676,550000.0
2009-04-30 08:01:00,12.675,12.679,12.578,12.666,350000.0
2009-04-30 08:02:00,12.56,12.654,12.543,12.645,450000.0
2009-04-30 08:03:00,12.665,12.665,12.55,12.584,400000.0
2009-04-30 08:04:00,12.613,12.653,12.55,12.583,400000.0
2009-04-30 08:05:00,12.629,12.647,12.563,12.629,400000.0
2009-04-30 08:06:00,12.658,12.669,12.558,12.615,400000.0
2009-04-30 08:07:00,12.545,12.674,12.545,12.674,500000.0
2009-04-30 08:08:00,12.583,12.653,12.524,12.574,400000.0
2009-04-30 08:09:00,12.677,12.678,12.556,12.657,500000.0
2009-04-30 08:10:00,12.602,12.678,12.586,12.667,350000.0
2009-04-30 08:11:00,12.6,12.668,12.578,12.653,500000.0
2009-04-30 08:12:00,12.57,12.668,12.556,12.637,350000.0
2009-04-30 08:13:00,12.562,12.664,12.49,12.664,550000.0
2009-04-30 08:15:00,12.705,12.705,12.582,12.678,550000.0
2009-04-30 08:17:00,12.565,12.685,12.565,12.658,500000.0
2009-04-30 08:18:00,12.647,12.654,12.534,12.547,400000.0
2009-04-30 08:19:00,12.553,12.664,12.553,12.601,700000.0
2009-04-30 08:20:00,12.599,12.665,12.564,12.586,500000.0
2009-04-30 08:21:00,12.592,12.656,12.524,12.656,450000.0
2009-04-30 08:22:00,12.624,12.624,12.507,12.524,500000.0
2009-04-30 08:23:00,12.551,12.603,12.551,12.579,200000.0
2009-04-30 08:24:00,12.596,12.627,12.579,12.579,150000.0
2009-04-30 08:25:00,12.69,12.69,12.69,12.69,350000.0
2009-04-30 08:26:00,12.581,12.649,12.568,12.627,350000.0
2009-04-30 08:27:00,12.691,12.691,12.593,12.593,350000.0
2009-04-30 08:28:00,12.606,12.724,12.569,12.569,600000.0
2009-04-30 08:29:00,12.663,12.727,12.577,12.577,400000.0
2009-04-30 08:30:00,12.538,12.638,12.538,12.596,400000.0
2009-04-30 08:31:00,12.592,12.684,12.592,12.596,500000.0
2009-04-30 08:32:00,12.587,12.669,12.539,12.584,500000.0
2009-04-30 08:33:00,12.607,12.668,12.536,12.582,500000.0
2009-04-30 08:35:00,12.701,12.715,12.586,12.647,550000.0
2009-04-30 08:37:00,12.642,12.646,12.522,12.568,450000.0
2009-04-30 08:38:00,12.67,12.698,12.597,12.634,500000.0
2009-04-30 08:39:00,12.629,12.713,12.603,12.622,550000.0
2009-04-30 08:40:00,12.647,12.67,12.563,12.607,350000.0
2009-04-30 08:42:00,12.655,12.701,12.564,12.588,550000.0
2009-04-30 08:43:00,12.623,12.716,12.593,12.593,350000.0
2009-04-30 08:44:00,12.606,12.69,12.56,12.635,550000.0
2009-04-30 08:45:00,12.632,12.745,12.614,12.706,400000.0
2009-04-30 08:46:00,12.701,12.718,12.572,12.62,600000.0
2009-04-30 08:47:00,12.64,12.708,12.633,12.708,350000.0
2009-04-30 08:49:00,12.682,12.72,12.597,12.72,650000.0
2009-04-30 08:50:00,12.675,12.718,12.591,12.711,500000.0
2009-04-30 08:51:00,12.661,12.739,12.661,12.718,350000.0
2009-04-30 08:52:00,12.705,12.751,12.661,12.708,500000.0
2009-04-30 08:53:00,12.708,12.752,12.634,12.729,400000.0
2009-04-30 08:54:00,12.64,12.79,12.64,12.698,450000.0
2009-04-30 08:55:00,12.788,12.821,12.659,12.705,500000.0
2009-04-30 08:56:00,12.628,12.82,12.628,12.641,550000.0
2009-04-30 08:57:00,12.776,12.786,12.649,12.649,400000.0
2009-04-30 08:58:00,12.754,12.764,12.624,12.758,450000.0
2009-04-30 08:59:00,12.771,12.771,12.705,12.705,350000.0
2009-04-30 09:00:00,12.653,12.744,12.626,12.695,600000.0
2009-04-30 09:01:00,12.759,12.777,12.679,12.709,400000.0
2009-04-30 09:02:00,12.736,12.768,12.656,12.711,500000.0
2009-04-30 09:03:00,12.672,12.766,12.63,12.75,550000.0
2009-04-30 09:04:00,12.74,12.774,12.673,12.704,350000.0
2009-04-30 09:05:00,12.781,12.781,12.641,12.641,750000.0
2009-04-30 09:06:00,12.648,12.789,12.648,12.789,550000.0
2009-04-30 09:07:00,12.696,12.799,12.678,12.702,500000.0
2009-04-30 09:08:00,12.784,12.784,12.666,12.779,550000.0
2009-04-30 09:09:00,12.727,12.817,12.682,12.795,950000.0
2009-04-30 09:10:00,12.724,12.778,12.62,12.69,450000.0
2009-04-30 09:11:00,12.748,12.812,12.665,12.681,500000.0
2009-04-30 09:12:00,12.665,12.799,12.665,12.733,650000.0
2009-04-30 09:13:00,12.679,12.853,12.679,12.782,400000.0
2009-04-30 09:14:00,12.725,12.784,12.658,12.784,350000.0
2009-04-30 09:15:00,12.785,12.844,12.685,12.685,400000.0
2009-04-30 09:16:00,12.795,12.795,12.676,12.676,450000.0
2009-04-30 09:18:00,12.666,12.79,12.645,12.655,400000.0
2009-04-30 09:19:00,12.684,12.777,12.637,12.74,600000.0
2009-04-30 09:20:00,12.667,12.746,12.63,12.732,550000.0
2009-04-30 09:21:00,12.652,12.708,12.602,12.661,600000.0
2009-04-30 09:22:00,12.727,12.742,12.629,12.708,600000.0
2009-04-30 09:23:00,12.716,12.753,12.633,12.685,600000.0
2009-04-30 09:24:00,12.704,12.76,12.631,12.736,550000.0
2009-04-30 09:25:00,12.664,12.816,12.664,12.745,550000.0
2009-04-30 09:26:00,12.69,12.74,12.611,12.655,600000.0
2009-04-30 09:27:00,12.719,12.756,12.659,12.756,500000.0
2009-04-30 09:28:00,12.681,12.776,12.621,12.621,350000.0
2009-04-30 09:29:00,12.662,12.732,12.62,12.725,450000.0
2009-04-30 09:30:00,12.652,12.746,12.634,12.651,700000.0
2009-04-30 09:31:00,12.642,12.75,12.616,12.622,450000.0
2009-04-30 09:32:00,12.767,12.767,12.687,12.758,350000.0
2009-04-30 09:33:00,12.738,12.769,12.648,12.733,400000.0
2009-04-30 09:34:00,12.755,12.755,12.604,12.652,650000.0
2009-04-30 09:35:00,12.628,12.757,12.628,12.719,550000.0
2009-04-30 09:36:00,12.611,12.734,12.611,12.723,400000.0
2009-04-30 09:37:00,12.7,12.762,12.649,12.649,350000.0
2009-04-30 09:38:00,12.672,12.758,12.615,12.669,400000.0
2009-04-30 09:39:00,12.681,12.773,12.66,12.691,700000.0
2009-04-30 09:40:00,12.733,12.782,12.648,12.648,400000.0
2009-04-30 09:41:00,12.642,12.753,12.633,12.731,550000.0
2009-04-30 09:42:00,12.644,12.775,12.644,12.665,350000.0
2009-04-30 09:43:00,12.727,12.758,12.633,12.712,450000.0
2009-04-30 09:44:00,12.703,12.755,12.672,12.705,600000.0
2009-04-30 09:45:00,12.642,12.776,12.642,12.741,650000.0
2009-04-30 09:46:00,12.761,12.761,12.608,12.638,350000.0
2009-04-30 09:47:00,12.666,12.706,12.619,12.647,400000.0
2009-04-30 09:48:00,12.751,12.764,12.629,12.701,650000.0
2009-04-30 09:49:00,12.729,12.737,12.647,12.65,350000.0
2009-04-30 09:50:00,12.717,12.756,12.647,12.748,450000.0
2009-04-30 09:51:00,12.714,12.749,12.61,12.697,400000.0
2009-04-30 09:53:00,12.718,12.741,12.602,12.676,500000.0
2009-04-30 09:54:00,12.691,12.74,12.617,12.67,450000.0
2009-04-30 09:55:00,12.649,12.731,12.607,12.64,350000.0
2009-04-30 09:56:00,12.609,12.748,12.599,12.599,550000.0
2009-04-30 09:58:00,12.718,12.767,12.648,12.696,350000.0
2009-04-30 09:59:00,12.734,12.734,12.589,12.604,650000.0
2009-04-30 10:00:00,12.658,12.751,12.613,12.668,600000.0
2009-04-30 10:01:00,12.736,12.736,12.601,12.601,350000.0
2009-04-30 10:02:00,12.733,12.734,12.611,12.695,400000.0
2009-04-30 10:03:00,12.737,12.737,12.625,12.625,350000.0
2009-04-30 10:04:00,12.71,12.764,12.636,12.754,400000.0
2009-04-30 10:05:00,12.685,12.726,12.611,12.694,450000.0
2009-04-30 10:06:00,12.597,12.77,12.597,12.628,700000.0
2009-04-30 10:07:00,12.714,12.75,12.621,12.743,450000.0
2009-04-30 10:08:00,12.73,12.766,12.656,12.656,500000.0
2009-04-30 10:09:00,12.729,12.765,12.65,12.741,600000.0
2009-04-30 10:10:00,12.617,12.699,12.578,12.698,600000.0
2009-04-30 10:11:00,12.659,12.705,12.61,12.654,400000.0
2009-04-30 10:12:00,12.658,12.772,12.626,12.745,500000.0
2009-04-30 10:13:00,12.646,12.733,12.592,12.733,750000.0
2009-04-30 10:14:00,12.75,12.75,12.75,12.75,500000.0
2009-04-30 10:15:00,12.76,12.76,12.76,12.76,500000.0
2009-04-30 10:16:00,12.74,12.749,12.612,12.743,500000.0
2009-04-30 10:18:00,12.652,12.718,12.599,12.69,550000.0
2009-04-30 10:19:00,12.736,12.738,12.59,12.738,450000.0
2009-04-30 10:20:00,12.651,12.677,12.599,12.631,550000.0
2009-04-30 10:21:00,12.6,12.716,12.6,12.715,650000.0
2009-04-30 10:22:00,12.702,12.738,12.624,12.706,400000.0
2009-04-30 10:23:00,12.715,12.761,12.621,12.621,550000.0
2009-04-30 10:24:00,12.621,12.754,12.621,12.643,450000.0
2009-04-30 10:25:00,12.667,12.731,12.629,12.71,500000.0
2009-04-30 10:26:00,12.68,12.74,12.624,12.624,350000.0
2009-04-30 10:27:00,12.668,12.692,12.589,12.589,400000.0
2009-04-30 10:28:00,12.656,12.735,12.612,12.663,350000.0
2009-04-30 10:29:00,12.703,12.75,12.623,12.724,500000.0
2009-04-30 10:30:00,12.659,12.711,12.643,12.643,350000.0
2009-04-30 10:31:00,12.614,12.724,12.581,12.707,450000.0
2009-04-30 10:32:00,12.735,12.735,12.571,12.626,400000.0
2009-04-30 10:33:00,12.706,12.721,12.599,12.706,550000.0
2009-04-30 10:34:00,12.721,12.721,12.568,12.637,700000.0
2009-04-30 10:35:00,12.71,12.731,12.631,12.723,350000.0
2009-04-30 10:37:00,12.699,12.725,12.578,12.643,500000.0
2009-04-30 10:38:00,12.623,12.762,12.623,12.651,400000.0
2009-04-30 10:39:00,12.632,12.768,12.593,12.607,400000.0
2009-04-30 10:40:00,12.611,12.691,12.563,12.623,400000.0
2009-04-30 10:41:00,12.733,12.733,12.601,12.699,350000.0
2009-04-30 10:42:00,12.686,12.771,12.674,12.768,400000.0
2009-04-30 10:43:00,12.724,12.737,12.621,12.707,550000.0
2009-04-30 10:44:00,12.635,12.771,12.635,12.719,550000.0
2009-04-30 10:45:00,12.616,12.744,12.616,12.715,350000.0
2009-04-30 10:46:00,12.625,12.711,12.605,12.641,550000.0
2009-04-30 10:47:00,12.709,12.746,12.618,12.746,450000.0
2009-04-30 10:48:00,12.724,12.731,12.609,12.712,450000.0
2009-04-30 10:49:00,12.718,12.759,12.638,12.747,500000.0
2009-04-30 10:50:00,12.705,12.737,12.641,12.641,450000.0
2009-04-30 10:51:00,12.682,12.738,12.595,12.738,450000.0
2009-04-30 10:52:00,12.652,12.728,12.598,12.691,500000.0
2009-04-30 10:53:00,12.718,12.742,12.624,12.711,450000.0
2009-04-30 10:54:00,12.718,12.722,12.652,12.659,550000.0
2009-04-30 10:55:00,12.59,12.725,12.582,12.725,350000.0
2009-04-30 10:57:00,12.628,12.738,12.607,12.699,350000.0
2009-04-30 10:58:00,12.75,12.75,12.75,12.75,350000.0
2009-04-30 10:59:00,12.76,12.76,12.76,12.76,350000.0
2009-04-30 11:00:00,12.647,12.731,12.602,12.618,350000.0
2009-04-30 11:01:00,12.652,12.723,12.566,12.704,600000.0
2009-04-30 11:02:00,12.645,12.719,12.594,12.706,350000.0
2009-04-30 11:03:00,12.668,12.761,12.647,12.752,550000.0
2009-04-30 11:04:00,12.74,12.74,12.643,12.71,600000.0
2009-04-30 11:05:00,12.731,12.768,12.647,12.698,450000.0
2009-04-30 11:06:00,12.746,12.746,12.615,12.746,500000.0
2009-04-30 11:07:00,12.665,12.779,12.617,12.653,450000.0
2009-04-30 11:08:00,12.704,12.746,12.645,12.669,400000.0
2009-04-30 11:09:00,12.695,12.729,12.617,12.702,500000.0
2009-04-30 11:10:00,12.63,12.73,12.599,12.599,400000.0
2009-04-30 11:11:00,12.609,12.743,12.609,12.711,350000.0
2009-04-30 11:12:00,12.672,12.724,12.631,12.711,450000.0
2009-04-30 11:13:00,12.742,12.742,12.612,12.702,400000.0
2009-04-30 11:14:00,12.593,12.696,12.579,12.616,550000.0
2009-04-30 11:15:00,12.58,12.656,12.532,12.532,350000.0
2009-04-30 11:16:00,12.573,12.672,12.538,12.561,350000.0
2009-04-30 11:17:00,12.69,12.709,12.564,12.6,400000.0
2009-04-30 11:18:00,12.662,12.662,12.513,12.598,400000.0
2009-04-30 11:19:00,12.507,12.622,12.495,12.622,550000.0
2009-04-30 11:20:00,12.452,12.565,12.452,12.565,400000.0
2009-04-30 11:21:00,12.487,12.557,12.485,12.547,550000.0
2009-04-30 11:22:00,12.45,12.53,12.419,12.419,350000.0
2009-04-30 11:23:00,12.45,12.521,12.397,12.427,500000.0
2009-04-30 11:24:00,12.432,12.523,12.42,12.42,450000.0
2009-04-30 11:25:00,12.451,12.552,12.431,12.552,400000.0
2009-04-30 11:26:00,12.492,12.581,12.465,12.581,400000.0
2009-04-30 11:27:00,12.471,12.592,12.471,12.572,500000.0
2009-04-30 11:28:00,12.452,12.526,12.43,12.523,350000.0
2009-04-30 11:29:00,12.53,12.547,12.442,12.442,550000.0
2009-04-30 11:30:00,12.437,12.538,12.437,12.478,450000.0
2009-04-30 11:31:00,12.475,12.571,12.432,12.46,450000.0
2009-04-30 11:32:00,12.445,12.577,12.445,12.472,400000.0
2009-04-30 11:33:00,12.475,12.555,12.475,12.486,500000.0
2009-04-30 11:34:00,12.517,12.549,12.41,12.512,400000.0
2009-04-30 11:35:00,12.437,12.57,12.437,12.495,350000.0
2009-04-30 11:36:00,12.559,12.601,12.429,12.429,550000.0
2009-04-30 11:37:00,12.514,12.577,12.463,12.527,350000.0
2009-04-30 11:38:00,12.477,12.541,12.395,12.412,500000.0
2009-04-30 11:39:00,12.524,12.564,12.422,12.498,400000.0
2009-04-30 11:40:00,12.49,12.559,12.472,12.528,550000.0
2009-04-30 11:41:00,12.48,12.523,12.443,12.507,350000.0
2009-04-30 11:42:00,12.522,12.558,12.428,12.428,500000.0
2009-04-30 11:43:00,12.455,12.558,12.392,12.558,450000.0
2009-04-30 11:44:00,12.455,12.546,12.455,12.541,500000.0
2009-04-30 11:45:00,12.576,12.579,12.475,12.491,400000.0
2009-04-30 11:46:00,12.556,12.594,12.476,12.536,400000.0
2009-04-30 11:47:00,12.573,12.602,12.464,12.549,400000.0
2009-04-30 11:48:00,12.525,12.611,12.523,12.571,450000.0
2009-04-30 11:49:00,12.515,12.592,12.465,12.592,350000.0
2009-04-30 11:50:00,12.509,12.578,12.454,12.578,350000.0
2009-04-30 11:51:00,12.499,12.609,12.47,12.527,550000.0
2009-04-30 11:52:00,12.456,12.607,12.456,12.561,500000.0
2009-04-30 11:53:00,12.571,12.615,12.489,12.606,500000.0
2009-04-30 11:54:00,12.622,12.622,12.487,12.525,400000.0
2009-04-30 11:55:00,12.562,12.623,12.504,12.616,350000.0
2009-04-30 11:56:00,12.519,12.63,12.484,12.602,450000.0
2009-04-30 11:57:00,12.6,12.652,12.528,12.528,550000.0
2009-04-30 11:58:00,12.528,12.648,12.518,12.648,350000.0
2009-04-30 11:59:00,12.529,12.64,12.52,12.52,350000.0
2009-04-30 12:00:00,12.642,12.699,12.571,12.681,550000.0
2009-04-30 12:01:00,12.63,12.684,12.55,12.564,750000.0
2009-04-30 12:02:00,12.667,12.686,12.566,12.566,550000.0
2009-04-30 12:03:00,12.588,12.644,12.512,12.553,500000.0
2009-04-30 12:04:00,12.578,12.631,12.54,12.564,400000.0
2009-04-30 12:05:00,12.642,12.661,12.553,12.553,350000.0
2009-04-30 12:06:00,12.602,12.677,12.54,12.645,500000.0
2009-04-30 12:07:00,12.577,12.646,12.519,12.622,450000.0
2009-04-30 12:08:00,12.551,12.655,12.551,12.613,550000.0
2009-04-30 12:09:00,12.531,12.652,12.531,12.599,500000.0
2009-04-30 12:10:00,12.592,12.605,12.513,12.552,400000.0
2009-04-30 12:11:00,12.506,12.626,12.506,12.511,550000.0
2009-04-30 12:12:00,12.465,12.585,12.465,12.474,350000.0
2009-04-30 12:13:00,12.584,12.584,12.431,12.548,400000.0
2009-04-30 12:14:00,12.512,12.591,12.464,12.591,350000.0
2009-04-30 12:16:00,12.497,12.554,12.473,12.473,500000.0
2009-04-30 12:17:00,12.453,12.554,12.451,12.54,400000.0
2009-04-30 12:18:00,12.472,12.586,12.463,12.463,500000.0
2009-04-30 12:19:00,12.556,12.622,12.499,12.509,500000.0
2009-04-30 12:20:00,12.465,12.625,12.465,12.579,550000.0
2009-04-30 12:21:00,12.602,12.643,12.491,12.493,600000.0
2009-04-30 12:22:00,12.533,12.599,12.478,12.558,550000.0
2009-04-30 12:23:00,12.52,12.621,12.52,12.522,650000.0
2009-04-30 12:24:00,12.565,12.597,12.48,12.577,600000.0
2009-04-30 12:25:00,12.593,12.596,12.491,12.491,350000.0
2009-04-30 12:27:00,12.556,12.593,12.469,12.565,350000.0
2009-04-30 12:28:00,12.494,12.574,12.452,12.452,550000.0
2009-04-30 12:29:00,12.462,12.577,12.462,12.577,350000.0
2009-04-30 12:30:00,12.512,12.613,12.467,12.548,500000.0
2009-04-30 12:32:00,12.62,12.62,12.62,12.62,550000.0
2009-04-30 12:33:00,12.467,12.584,12.467,12.555,550000.0
2009-04-30 12:34:00,12.484,12.593,12.484,12.593,350000.0
2009-04-30 12:35:00,12.56,12.596,12.456,12.543,500000.0
2009-04-30 12:36:00,12.551,12.572,12.495,12.572,350000.0
2009-04-30 12:37:00,12.602,12.608,12.559,12.607,400000.0
2009-04-30 12:38:00,12.529,12.624,12.529,12.588,400000.0
2009-04-30 12:40:00,12.613,12.613,12.472,12.565,350000.0
2009-04-30 12:41:00,12.593,12.593,12.445,12.53,400000.0
2009-04-30 12:42:00,12.489,12.542,12.46,12.526,550000.0
2009-04-30 12:43:00,12.471,12.619,12.471,12.598,400000.0
2009-04-30 12:44:00,12.512,12.617,12.479,12.512,500000.0
2009-04-30 12:45:00,12.562,12.606,12.452,12.538,400000.0
2009-04-30 12:46:00,12.471,12.513,12.444,12.508,400000.0
2009-04-30 12:47:00,12.466,12.592,12.443,12.584,500000.0
2009-04-30 12:48:00,12.572,12.572,12.435,12.451,450000.0
2009-04-30 12:50:00,12.516,12.598,12.457,12.48,450000.0
2009-04-30 12:51:00,12.448,12.567,12.448,12.535,350000.0
2009-04-30 12:52:00,12.492,12.574,12.466,12.534,500000.0
2009-04-30 12:53:00,12.488,12.544,12.452,12.544,400000.0
2009-04-30 12:54:00,12.531,12.531,12.438,12.491,550000.0
2009-04-30 12:55:00,12.431,12.51,12.394,12.473,500000.0
2009-04-30 12:56:00,12.546,12.554,12.448,12.554,350000.0
2009-04-30 12:57:00,12.517,12.517,12.407,12.478,350000.0
2009-04-30 12:58:00,12.524,12.549,12.438,12.549,450000.0
2009-04-30 12:59:00,12.541,12.579,12.449,12.463,350000.0
2009-04-30 13:00:00,12.546,12.553,12.476,12.553,350000.0
2009-04-30 13:01:00,12.528,12.528,12.426,12.463,450000.0
2009-04-30 13:02:00,12.475,12.577,12.47,12.511,400000.0
2009-04-30 13:03:00,12.576,12.616,12.487,12.585,600000.0
2009-04-30 13:04:00,12.497,12.579,12.491,12.557,450000.0
2009-04-30 13:05:00,12.466,12.592,12.444,12.58,550000.0
2009-04-30 13:06:00,12.575,12.575,12.406,12.536,450000.0
2009-04-30 13:07:00,12.501,12.608,12.49,12.542,500000.0
2009-04-30 13:08:00,12.595,12.636,12.545,12.545,350000.0
2009-04-30 13:09:00,12.512,12.611,12.488,12.517,500000.0
2009-04-30 13:10:00,12.531,12.611,12.504,12.569,400000.0
2009-04-30 13:11:00,12.483,12.572,12.483,12.554,400000.0
2009-04-30 13:12:00,12.574,12.574,12.471,12.565,550000.0
2009-04-30 13:13:00,12.499,12.568,12.445,12.568,450000.0
2009-04-30 13:15:00,12.491,12.609,12.452,12.539,350000.0
2009-04-30 13:16:00,12.567,12.567,12.464,12.563,350000.0
2009-04-30 13:17:00,12.63,12.63,12.63,12.63,550000.0
2009-04-30 13:19:00,12.578,12.67,12.505,12.52,550000.0
2009-04-30 13:20:00,12.542,12.565,12.444,12.518,500000.0
2009-04-30 13:21:00,12.519,12.605,12.46,12.588,500000.0
2009-04-30 13:22:00,12.593,12.593,12.452,12.461,450000.0
2009-04-30 13:23:00,12.547,12.581,12.473,12.58,400000.0
2009-04-30 13:24:00,12.574,12.574,12.463,12.567,350000.0
2009-04-30 13:25:00,12.55,12.578,12.485,12.578,350000.0
2009-04-30 13:26:00,12.441,12.556,12.412,12.507,650000.0
2009-04-30 13:28:00,12.51,12.586,12.457,12.586,400000.0
2009-04-30 13:29:00,12.592,12.601,12.472,12.472,550000.0
2009-04-30 13:30:00,12.558,12.579,12.49,12.501,550000.0
2009-04-30 13:31:00,12.473,12.579,12.442,12.579,450000.0
2009-04-30 13:32:00,12.49,12.55,12.443,12.55,400000.0
2009-04-30 13:33:00,12.578,12.621,12.512,12.57,500000.0
2009-04-30 13:34:00,12.548,12.596,12.474,12.538,450000.0
2009-04-30 13:35:00,12.584,12.602,12.492,12.572,400000.0
2009-04-30 13:36:00,12.541,12.612,12.475,12.573,450000.0
2009-04-30 13:37:00,12.573,12.59,12.484,12.59,400000.0
2009-04-30 13:38:00,12.533,12.62,12.501,12.62,400000.0
2009-04-30 13:39:00,12.579,12.627,12.514,12.608,500000.0
2009-04-30 13:40:00,12.639,12.67,12.499,12.505,700000.0
2009-04-30 13:41:00,12.65,12.65,12.65,12.65,400000.0
2009-04-30 13:43:00,12.533,12.596,12.507,12.59,400000.0
2009-04-30 13:44:00,12.547,12.603,12.503,12.58,350000.0
2009-04-30 13:45:00,12.59,12.628,12.511,12.567,550000.0
2009-04-30 13:46:00,12.607,12.63,12.507,12.576,450000.0
2009-04-30 13:47:00,12.599,12.628,12.521,12.628,350000.0
2009-04-30 13:48:00,12.614,12.623,12.517,12.623,500000.0
2009-04-30 13:49:00,12.648,12.663,12.523,12.586,400000.0
2009-04-30 13:50:00,12.543,12.635,12.507,12.635,400000.0
2009-04-30 13:51:00,12.61,12.635,12.503,12.548,400000.0
2009-04-30 13:52:00,12.645,12.645,12.521,12.622,350000.0
2009-04-30 13:53:00,12.562,12.661,12.562,12.661,450000.0
2009-04-30 13:54:00,12.535,12.636,12.516,12.598,250000.0
2009-04-30 13:55:00,12.619,12.619,12.455,12.494,400000.0
2009-04-30 13:56:00,12.599,12.608,12.527,12.527,350000.0
2009-04-30 13:57:00,12.582,12.603,12.484,12.603,350000.0
2009-04-30 13:58:00,12.602,12.618,12.512,12.618,400000.0
2009-04-30 14:00:00,12.586,12.645,12.514,12.645,350000.0
2009-04-30 14:01:00,12.488,12.624,12.488,12.624,750000.0
2009-04-30 14:02:00,12.562,12.637,12.482,12.637,400000.0
2009-04-30 14:03:00,12.586,12.597,12.517,12.539,500000.0
2009-04-30 14:04:00,12.634,12.643,12.525,12.643,350000.0
2009-04-30 14:05:00,12.617,12.634,12.494,12.548,400000.0
2009-04-30 14:10:00,12.508,12.613,12.508,12.553,350000.0
2009-04-30 14:11:00,12.624,12.633,12.582,12.633,350000.0
2009-04-30 14:12:00,12.554,12.694,12.532,12.532,550000.0
2009-04-30 14:13:00,12.554,12.62,12.511,12.62,400000.0
2009-04-30 14:14:00,12.601,12.634,12.494,12.552,350000.0
2009-04-30 14:15:00,12.65,12.678,12.541,12.541,450000.0
2009-04-30 14:16:00,12.556,12.652,12.497,12.637,750000.0
2009-04-30 14:17:00,12.507,12.6,12.507,12.543,350000.0
2009-04-30 14:18:00,12.604,12.633,12.526,12.59,550000.0
2009-04-30 14:19:00,12.632,12.632,12.557,12.558,400000.0
2009-04-30 14:20:00,12.556,12.655,12.54,12.54,600000.0
2009-04-30 14:21:00,12.461,12.561,12.461,12.514,400000.0
2009-04-30 14:22:00,12.494,12.532,12.417,12.508,350000.0
2009-04-30 14:23:00,12.515,12.583,12.413,12.423,650000.0
2009-04-30 14:24:00,12.406,12.507,12.364,12.468,550000.0
2009-04-30 14:25:00,12.493,12.505,12.352,12.352,700000.0
2009-04-30 14:26:00,12.412,12.496,12.355,12.424,350000.0
2009-04-30 14:27:00,12.368,12.467,12.36,12.467,450000.0
2009-04-30 14:28:00,12.485,12.537,12.43,12.514,400000.0
2009-04-30 14:29:00,12.478,12.485,12.39,12.485,450000.0
2009-04-30 14:30:00,12.48,12.483,12.373,12.441,400000.0
2009-04-30 14:31:00,12.421,12.499,12.369,12.458,350000.0
2009-04-30 14:32:00,12.372,12.477,12.354,12.354,500000.0
2009-04-30 14:33:00,12.38,12.503,12.38,12.408,350000.0
2009-04-30 14:34:00,12.439,12.463,12.327,12.327,450000.0
2009-04-30 14:35:00,12.428,12.442,12.337,12.432,350000.0
2009-04-30 14:36:00,12.384,12.492,12.347,12.458,450000.0
2009-04-30 14:37:00,12.399,12.496,12.346,12.346,550000.0
2009-04-30 14:38:00,12.443,12.452,12.351,12.409,400000.0
2009-04-30 14:39:00,12.387,12.481,12.345,12.376,800000.0
2009-04-30 14:40:00,12.392,12.495,12.356,12.356,700000.0
2009-04-30 14:41:00,12.403,12.483,12.361,12.483,350000.0
2009-04-30 14:42:00,12.424,12.525,12.35,12.357,450000.0
2009-04-30 14:43:00,12.437,12.474,12.335,12.471,500000.0
2009-04-30 14:44:00,12.36,12.418,12.319,12.418,450000.0
2009-04-30 14:45:00,12.408,12.414,12.266,12.3,400000.0
2009-04-30 14:46:00,12.405,12.405,12.224,12.368,400000.0
2009-04-30 14:47:00,12.297,12.34,12.206,12.327,350000.0
2009-04-30 14:48:00,12.329,12.379,12.281,12.358,400000.0
2009-04-30 14:49:00,12.393,12.41,12.26,12.26,500000.0
2009-04-30 14:50:00,12.268,12.403,12.268,12.275,550000.0
2009-04-30 14:51:00,12.356,12.363,12.244,12.309,350000.0
2009-04-30 14:52:00,12.346,12.353,12.213,12.213,350000.0
2009-04-30 14:53:00,12.237,12.345,12.237,12.303,500000.0
2009-04-30 14:54:00,12.298,12.338,12.209,12.258,400000.0
2009-04-30 14:55:00,12.246,12.311,12.182,12.298,450000.0
2009-04-30 14:56:00,12.313,12.357,12.246,12.342,350000.0
2009-04-30 14:57:00,12.264,12.342,12.171,12.221,450000.0
2009-04-30 14:58:00,12.299,12.341,12.227,12.274,550000.0
2009-04-30 14:59:00,12.255,12.329,12.176,12.329,550000.0
2009-04-30 15:00:00,12.29,12.349,12.213,12.263,350000.0
2009-04-30 15:01:00,12.362,12.362,12.247,12.273,400000.0
2009-04-30 15:02:00,12.328,12.381,12.257,12.309,400000.0
2009-04-30 15:03:00,12.342,12.36,12.228,12.36,450000.0
2009-04-30 15:04:00,12.293,12.353,12.226,12.307,400000.0
2009-04-30 15:05:00,12.312,12.335,12.221,12.258,400000.0
2009-04-30 15:06:00,12.353,12.353,12.218,12.246,400000.0
2009-04-30 15:07:00,12.24,12.383,12.236,12.346,350000.0
2009-04-30 15:08:00,12.247,12.356,12.237,12.356,400000.0
2009-04-30 15:09:00,12.33,12.379,12.246,12.379,400000.0
2009-04-30 15:10:00,12.285,12.371,12.251,12.298,250000.0
2009-04-30 15:11:00,12.348,12.384,12.255,12.384,500000.0
2009-04-30 15:12:00,12.329,12.344,12.261,12.303,350000.0
2009-04-30 15:13:00,12.295,12.411,12.273,12.273,400000.0
2009-04-30 15:14:00,12.267,12.368,12.224,12.239,400000.0
2009-04-30 15:15:00,12.37,12.37,12.227,12.283,400000.0
2009-04-30 15:16:00,12.211,12.356,12.211,12.356,350000.0
2009-04-30 15:17:00,12.328,12.379,12.215,12.362,500000.0
2009-04-30 15:18:00,12.288,12.379,12.239,12.335,550000.0
2009-04-30 15:19:00,12.224,12.317,12.162,12.162,450000.0
2009-04-30 15:20:00,12.274,12.297,12.174,12.174,400000.0
2009-04-30 15:21:00,12.179,12.235,12.108,12.197,550000.0
2009-04-30 15:22:00,12.174,12.306,12.155,12.155,550000.0
2009-04-30 15:23:00,12.247,12.251,12.158,12.229,400000.0
2009-04-30 15:24:00,12.213,12.289,12.183,12.215,600000.0
2009-04-30 15:25:00,12.316,12.316,12.197,12.315,500000.0
2009-04-30 15:26:00,12.286,12.338,12.203,12.203,450000.0
2009-04-30 15:27:00,12.309,12.334,12.207,12.214,450000.0
2009-04-30 15:28:00,12.293,12.294,12.241,12.269,350000.0
2009-04-30 15:29:00,12.33,12.33,12.218,12.239,400000.0
2009-04-30 15:30:00,12.224,12.305,12.198,12.27,400000.0
2009-04-30 15:31:00,12.227,12.341,12.221,12.221,350000.0
2009-04-30 15:32:00,12.328,12.334,12.2,12.307,550000.0
2009-04-30 15:33:00,12.283,12.334,12.256,12.309,350000.0
2009-04-30 15:34:00,12.264,12.344,12.264,12.331,450000.0
2009-04-30 15:35:00,12.319,12.412,12.194,12.297,500000.0
2009-04-30 15:36:00,12.291,12.333,12.207,12.333,550000.0
2009-04-30 15:37:00,12.243,12.352,12.218,12.218,400000.0
2009-04-30 15:38:00,12.304,12.353,12.21,12.213,400000.0
2009-04-30 15:39:00,12.275,12.346,12.275,12.346,350000.0
2009-04-30 15:40:00,12.235,12.339,12.235,12.291,550000.0
2009-04-30 15:41:00,12.302,12.357,12.212,12.246,350000.0
2009-04-30 15:42:00,12.297,12.349,12.2,12.266,500000.0
2009-04-30 15:43:00,12.328,12.33,12.251,12.3,500000.0
2009-04-30 15:44:00,12.333,12.355,12.251,12.345,350000.0
2009-04-30 15:45:00,12.257,12.36,12.229,12.273,450000.0
2009-04-30 15:46:00,12.331,12.348,12.209,12.348,350000.0
2009-04-30 15:47:00,12.319,12.354,12.21,12.229,550000.0
2009-04-30 15:48:00,12.218,12.304,12.204,12.241,350000.0
2009-04-30 15:49:00,12.336,12.367,12.297,12.367,350000.0
2009-04-30 15:50:00,12.359,12.359,12.217,12.263,550000.0
2009-04-30 15:51:00,12.229,12.325,12.191,12.324,500000.0
2009-04-30 15:52:00,12.221,12.364,12.221,12.225,350000.0
2009-04-30 15:53:00,12.343,12.343,12.203,12.248,400000.0
2009-04-30 15:54:00,12.308,12.385,12.246,12.311,450000.0
2009-04-30 15:55:00,12.256,12.374,12.221,12.273,550000.0
2009-04-30 15:56:00,12.368,12.368,12.212,12.212,450000.0
2009-04-30 15:57:00,12.217,12.354,12.217,12.292,350000.0
2009-04-30 15:58:00,12.258,12.346,12.229,12.343,350000.0
2009-04-30 15:59:00,12.36,12.36,12.248,12.276,450000.0
2009-04-30 16:00:00,12.214,12.348,12.214,12.341,550000.0
2009-04-30 16:01:00,12.324,12.371,12.273,12.34,450000.0
2009-04-30 16:02:00,12.312,12.363,12.224,12.293,450000.0
2009-04-30 16:03:00,12.208,12.337,12.208,12.303,350000.0
2009-04-30 16:04:00,12.262,12.365,12.247,12.247,350000.0
2009-04-30 16:05:00,12.32,12.344,12.201,12.201,650000.0
2009-04-30 16:06:00,12.214,12.304,12.214,12.242,500000.0
2009-04-30 16:07:00,12.236,12.343,12.193,12.229,350000.0
2009-04-30 16:08:00,12.225,12.356,12.225,12.302,450000.0
2009-04-30 16:09:00,12.243,12.362,12.219,12.362,350000.0
2009-04-30 16:10:00,12.368,12.368,12.237,12.251,350000.0
2009-04-30 16:11:00,12.258,12.398,12.227,12.316,450000.0
2009-04-30 16:12:00,12.3,12.341,12.21,12.254,600000.0
2009-04-30 16:13:00,12.313,12.344,12.213,12.294,450000.0
2009-04-30 16:14:00,12.264,12.362,12.231,12.231,400000.0
2009-04-30 16:15:00,12.323,12.357,12.2,12.328,400000.0
2009-04-30 16:16:00,12.287,12.353,12.231,12.311,550000.0
2009-04-30 16:17:00,12.271,12.368,12.269,12.269,350000.0
2009-04-30 16:18:00,12.334,12.334,12.204,12.306,400000.0
2009-04-30 16:19:00,12.227,12.334,12.227,12.334,500000.0
2009-04-30 16:20:00,12.337,12.355,12.232,12.345,550000.0
2009-04-30 16:21:00,12.242,12.337,12.201,12.337,400000.0
2009-04-30 16:22:00,12.285,12.285,12.164,12.219,450000.0
2009-04-30 16:23:00,12.282,12.282,12.149,12.27,500000.0
2009-04-30 16:24:00,12.219,12.248,12.159,12.239,400000.0
2009-04-30 16:25:00,12.2,12.261,12.17,12.242,350000.0
2009-04-30 16:26:00,12.235,12.246,12.141,12.164,250000.0
2009-04-30 16:27:00,12.235,12.299,12.173,12.275,650000.0
2009-04-30 16:28:00,12.226,12.229,12.118,12.21,550000.0
2009-04-30 16:29:00,12.175,12.258,12.135,12.159,400000.0
2009-04-30 16:30:00,12.252,12.252,12.075,12.138,600000.0
2009-04-30 16:31:00,12.223,12.27,12.146,12.208,400000.0
2009-04-30 16:32:00,12.229,12.292,12.132,12.272,450000.0
2009-04-30 16:33:00,12.221,12.221,12.11,12.214,450000.0
2009-04-30 16:34:00,12.171,12.246,12.162,12.243,500000.0
2009-04-30 16:35:00,12.118,12.187,12.091,12.127,400000.0
2009-04-30 16:36:00,12.099,12.216,12.099,12.17,400000.0
2009-04-30 16:37:00,12.169,12.198,12.1,12.119,500000.0
2009-04-30 16:38:00,12.016,12.141,12.016,12.032,450000.0
2009-04-30 16:39:00,12.18,12.18,12.083,12.168,500000.0
2009-04-30 16:40:00,12.097,12.176,12.083,12.113,450000.0
2009-04-30 16:41:00,12.112,12.179,12.071,12.179,400000.0
2009-04-30 16:42:00,12.164,12.208,12.045,12.208,700000.0
2009-04-30 16:43:00,12.118,12.28,12.118,12.18,400000.0
2009-04-30 16:44:00,12.163,12.181,12.078,12.136,400000.0
2009-04-30 16:45:00,12.102,12.192,12.073,12.192,350000.0
2009-04-30 16:46:00,12.128,12.231,12.128,12.163,500000.0
2009-04-30 16:47:00,12.082,12.164,12.049,12.081,600000.0
2009-04-30 16:48:00,12.074,12.196,12.074,12.196,150000.0
2009-04-30 16:49:00,12.162,12.194,12.082,12.082,450000.0
2009-04-30 16:50:00,12.212,12.212,12.043,12.172,450000.0
2009-04-30 16:51:00,12.154,12.222,12.066,12.076,500000.0
2009-04-30 16:52:00,12.064,12.22,12.064,12.22,350000.0
2009-04-30 16:53:00,12.17,12.215,12.067,12.089,450000.0
2009-04-30 16:54:00,12.203,12.207,12.113,12.159,400000.0
2009-04-30 16:55:00,12.199,12.209,12.065,12.209,500000.0
2009-04-30 16:56:00,12.123,12.264,12.101,12.134,400000.0
2009-04-30 16:57:00,12.124,12.183,12.094,12.18,300000.0
2009-04-30 16:58:00,12.118,12.241,12.114,12.205,400000.0
2009-04-30 16:59:00,12.149,12.235,12.125,12.143,400000.0
2009-04-30 17:00:00,12.15,12.247,12.093,12.232,350000.0
2009-04-30 17:01:00,12.232,12.238,12.121,12.228,400000.0
2009-04-30 17:02:00,12.118,12.208,12.118,12.158,400000.0
2009-04-30 17:03:00,12.233,12.233,12.11,12.2,400000.0
2009-04-30 17:04:00,12.21,12.21,12.071,12.097,400000.0
2009-04-30 17:05:00,12.211,12.224,12.105,12.178,250000.0
2009-04-30 17:06:00,12.2,12.234,12.102,12.211,400000.0
2009-04-30 17:07:00,12.179,12.265,12.155,12.159,550000.0
2009-04-30 17:08:00,12.258,12.258,12.137,12.16,350000.0
2009-04-30 17:09:00,12.13,12.248,12.069,12.224,450000.0
2009-04-30 17:10:00,12.157,12.268,12.157,12.219,350000.0
2009-04-30 17:11:00,12.205,12.242,12.094,12.094,400000.0
2009-04-30 17:12:00,12.131,12.214,12.123,12.214,400000.0
2009-04-30 17:13:00,12.122,12.25,12.122,12.124,600000.0
2009-04-30 17:14:00,12.159,12.245,12.123,12.123,350000.0
2009-04-30 17:15:00,12.138,12.242,12.138,12.242,100000.0
2009-04-30 17:16:00,12.19,12.232,12.113,12.199,500000.0
2009-04-30 17:17:00,12.238,12.293,12.18,12.24,400000.0
2009-04-30 17:18:00,12.232,12.335,12.175,12.335,400000.0
2009-04-30 17:19:00,12.269,12.308,12.152,12.223,550000.0
2009-04-30 17:20:00,12.34,12.345,12.212,12.23,350000.0
2009-04-30 17:21:00,12.312,12.352,12.2,12.262,350000.0
2009-04-30 17:22:00,12.32,12.32,12.206,12.308,350000.0
2009-04-30 17:23:00,12.286,12.324,12.216,12.216,400000.0
2009-04-30 17:24:00,12.217,12.353,12.169,12.281,550000.0
2009-04-30 17:25:00,12.332,12.339,12.221,12.291,450000.0
2009-04-30 17:26:00,12.212,12.344,12.212,12.296,450000.0
2009-04-30 17:27:00,12.347,12.355,12.224,12.323,650000.0
2009-04-30 17:28:00,12.239,12.385,12.239,12.334,350000.0
2009-04-30 17:29:00,12.287,12.374,12.278,12.374,400000.0
2009-04-30 17:30:00,12.28,12.358,12.245,12.323,450000.0
2009-04-30 17:31:00,12.284,12.346,12.213,12.312,600000.0
2009-04-30 17:32:00,12.276,12.382,12.268,12.268,400000.0
2009-04-30 17:33:00,12.354,12.354,12.202,12.346,350000.0
2009-04-30 17:34:00,12.268,12.351,12.22,12.268,400000.0
2009-04-30 17:35:00,12.365,12.41,12.265,12.312,500000.0
2009-04-30 17:36:00,12.242,12.329,12.233,12.329,350000.0
2009-04-30 17:37:00,12.282,12.309,12.218,12.288,250000.0
2009-04-30 17:38:00,12.356,12.383,12.235,12.235,500000.0
2009-04-30 17:39:00,12.341,12.405,12.25,12.394,600000.0
2009-04-30 17:40:00,12.245,12.315,12.226,12.313,450000.0
2009-04-30 17:41:00,12.359,12.359,12.221,12.328,750000.0
2009-04-30 17:42:00,12.357,12.357,12.262,12.318,400000.0
2009-04-30 17:43:00,12.246,12.35,12.199,12.331,450000.0
2009-04-30 17:44:00,12.315,12.367,12.219,12.237,650000.0
2009-04-30 17:45:00,12.274,12.373,12.252,12.28,550000.0
2009-04-30 17:46:00,12.282,12.345,12.225,12.265,350000.0
2009-04-30 17:47:00,12.299,12.384,12.246,12.252,400000.0
2009-04-30 17:48:00,12.376,12.39,12.274,12.39,400000.0
2009-04-30 17:49:00,12.253,12.421,12.253,12.357,650000.0
2009-04-30 17:50:00,12.33,12.368,12.288,12.288,500000.0
2009-04-30 17:51:00,12.314,12.374,12.249,12.365,550000.0
2009-04-30 17:52:00,12.368,12.368,12.228,12.324,450000.0
2009-04-30 17:53:00,12.301,12.358,12.244,12.358,550000.0
2009-04-30 17:54:00,12.287,12.363,12.28,12.317,350000.0
2009-04-30 17:55:00,12.343,12.375,12.213,12.286,550000.0
2009-04-30 17:56:00,12.28,12.379,12.249,12.328,500000.0
2009-04-30 17:57:00,12.292,12.345,12.222,12.345,400000.0
2009-04-30 17:58:00,12.346,12.346,12.223,12.302,400000.0
2009-04-30 17:59:00,12.358,12.38,12.278,12.283,600000.0
2009-04-30 18:00:00,12.284,12.366,12.229,12.366,450000.0
2009-04-30 18:01:00,12.252,12.367,12.252,12.298,400000.0
2009-04-30 18:02:00,12.346,12.348,12.297,12.348,350000.0
2009-04-30 18:03:00,12.356,12.388,12.263,12.352,550000.0
2009-04-30 18:04:00,12.336,12.374,12.23,12.374,450000.0
2009-04-30 18:05:00,12.354,12.405,12.261,12.374,750000.0
2009-04-30 18:06:00,12.347,12.377,12.223,12.276,450000.0
2009-04-30 18:07:00,12.347,12.389,12.24,12.353,400000.0
2009-04-30 18:08:00,12.259,12.366,12.238,12.366,400000.0
2009-04-30 18:09:00,12.385,12.405,12.277,12.277,800000.0
2009-04-30 18:10:00,12.32,12.411,12.247,12.365,400000.0
2009-04-30 18:11:00,12.266,12.341,12.192,12.198,400000.0
2009-04-30 18:12:00,12.286,12.35,12.27,12.27,350000.0
2009-04-30 18:13:00,12.343,12.343,12.222,12.32,400000.0
2009-04-30 18:14:00,12.279,12.351,12.237,12.351,450000.0
2009-04-30 18:15:00,12.274,12.359,12.23,12.242,500000.0
2009-04-30 18:16:00,12.35,12.35,12.21,12.287,300000.0
2009-04-30 18:17:00,12.324,12.341,12.244,12.338,350000.0
2009-04-30 18:18:00,12.298,12.365,12.245,12.249,550000.0
2009-04-30 18:19:00,12.33,12.373,12.219,12.219,400000.0
2009-04-30 18:20:00,12.284,12.414,12.284,12.321,550000.0
2009-04-30 18:21:00,12.298,12.348,12.238,12.259,500000.0
2009-04-30 18:22:00,12.306,12.442,12.248,12.326,550000.0
2009-04-30 18:23:00,12.255,12.358,12.255,12.268,1600000.0
2009-04-30 18:24:00,12.353,12.399,12.251,12.254,1450000.0
2009-04-30 18:25:00,12.255,12.428,12.227,12.26,1950000.0
2009-04-30 18:26:00,12.236,12.303,12.236,12.292,400000.0
2009-04-30 18:27:00,12.273,12.28,12.235,12.264,350000.0
2009-04-30 18:28:00,12.321,12.343,12.24,12.343,400000.0
2009-04-30 18:29:00,12.296,12.39,12.256,12.314,450000.0
2009-04-30 18:30:00,12.269,12.375,12.265,12.293,1400000.0
2009-04-30 18:31:00,12.303,12.357,12.268,12.295,1550000.0
2009-04-30 18:32:00,12.373,12.378,12.272,12.343,400000.0
2009-04-30 18:33:00,12.339,12.339,12.253,12.291,350000.0
2009-04-30 18:34:00,12.347,12.364,12.237,12.274,400000.0
2009-04-30 18:35:00,12.264,12.315,12.206,12.264,1500000.0
2009-04-30 18:36:00,12.327,12.357,12.227,12.351,350000.0
2009-04-30 18:37:00,12.259,12.337,12.226,12.323,400000.0
2009-04-30 18:38:00,12.349,12.349,12.248,12.291,400000.0
2009-04-30 18:39:00,12.326,12.332,12.242,12.277,350000.0
2009-04-30 18:40:00,12.313,12.378,12.249,12.278,1800000.0
2009-04-30 18:41:00,12.285,12.41,12.285,12.316,1650000.0
2009-04-30 18:42:00,12.306,12.319,12.262,12.291,1500000.0
2009-04-30 18:43:00,12.322,12.379,12.264,12.367,1500000.0
2009-04-30 18:44:00,12.277,12.324,12.215,12.307,400000.0
2009-04-30 18:45:00,12.304,12.358,12.253,12.341,350000.0
2009-04-30 18:46:00,12.318,12.374,12.239,12.313,1450000.0
2009-04-30 18:47:00,12.325,12.411,12.261,12.305,550000.0
2009-04-30 18:48:00,12.313,12.347,12.234,12.309,1900000.0
2009-04-30 18:49:00,12.323,12.397,12.26,12.302,450000.0
2009-04-30 18:50:00,12.308,12.383,12.308,12.333,500000.0
2009-04-30 18:51:00,12.346,12.391,12.232,12.344,550000.0
2009-04-30 18:52:00,12.371,12.448,12.267,12.378,500000.0
2009-04-30 18:53:00,12.352,12.389,12.309,12.389,1250000.0
2009-04-30 18:54:00,12.395,12.421,12.339,12.393,1800000.0
2009-04-30 18:55:00,12.345,12.416,12.345,12.385,450000.0
2009-04-30 18:56:00,12.37,12.413,12.292,12.366,1300000.0
2009-04-30 18:57:00,12.31,12.42,12.31,12.358,400000.0
2009-04-30 18:58:00,12.399,12.399,12.285,12.396,1250000.0
2009-04-30 18:59:00,12.347,12.423,12.306,12.408,1500000.0
2009-04-30 19:00:00,12.4,12.4,12.349,12.395,150000.0
2009-04-30 19:01:00,12.398,12.443,12.35,12.423,350000.0
2009-04-30 19:02:00,12.442,12.442,12.362,12.391,350000.0
2009-04-30 19:03:00,12.403,12.442,12.341,12.354,400000.0
2009-04-30 19:04:00,12.353,12.439,12.307,12.341,450000.0
2009-04-30 19:05:00,12.348,12.428,12.292,12.428,400000.0
2009-04-30 19:06:00,12.443,12.443,12.414,12.414,100000.0
2009-04-30 19:07:00,12.46,12.467,12.394,12.467,550000.0
2009-04-30 19:08:00,12.416,12.453,12.334,12.366,350000.0
2009-04-30 19:09:00,12.321,12.429,12.316,12.341,550000.0
2009-04-30 19:10:00,12.447,12.447,12.303,12.351,350000.0
2009-04-30 19:11:00,12.344,12.423,12.305,12.312,500000.0
2009-04-30 19:12:00,12.377,12.418,12.308,12.418,350000.0
2009-04-30 19:13:00,12.395,12.411,12.32,12.411,350000.0
2009-04-30 19:14:00,12.349,12.426,12.337,12.426,350000.0
2009-04-30 19:15:00,12.345,12.418,12.302,12.384,400000.0
2009-04-30 19:16:00,12.387,12.409,12.307,12.307,350000.0
2009-04-30 19:17:00,12.377,12.383,12.271,12.375,350000.0
2009-04-30 19:18:00,12.3,12.426,12.296,12.32,350000.0
2009-04-30 19:19:00,12.377,12.424,12.288,12.406,350000.0
2009-04-30 19:20:00,12.304,12.408,12.304,12.363,400000.0
2009-04-30 19:21:00,12.343,12.376,12.254,12.266,550000.0
2009-04-30 19:22:00,12.367,12.367,12.256,12.343,400000.0
2009-04-30 19:23:00,12.278,12.384,12.278,12.313,400000.0
2009-04-30 19:24:00,12.223,12.329,12.209,12.27,550000.0
2009-04-30 19:25:00,12.232,12.315,12.197,12.209,550000.0
2009-04-30 19:26:00,12.269,12.359,12.252,12.256,450000.0
2009-04-30 19:27:00,12.303,12.315,12.193,12.279,550000.0
2009-04-30 19:28:00,12.341,12.341,12.203,12.222,350000.0
2009-04-30 19:29:00,12.351,12.366,12.258,12.258,500000.0
2009-04-30 19:30:00,12.36,12.423,12.213,12.246,500000.0
2009-04-30 19:31:00,12.339,12.39,12.274,12.39,500000.0
2009-04-30 19:32:00,12.362,12.376,12.278,12.321,350000.0
2009-04-30 19:33:00,12.319,12.351,12.253,12.346,350000.0
2009-04-30 19:34:00,12.335,12.365,12.234,12.296,350000.0
2009-04-30 19:35:00,12.244,12.349,12.244,12.325,500000.0
2009-04-30 19:36:00,12.337,12.376,12.245,12.294,350000.0
2009-04-30 19:37:00,12.273,12.333,12.203,12.325,350000.0
2009-04-30 19:38:00,12.344,12.351,12.218,12.351,400000.0
2009-04-30 19:39:00,12.368,12.401,12.267,12.288,400000.0
2009-04-30 19:40:00,12.27,12.367,12.254,12.367,550000.0
2009-04-30 19:41:00,12.382,12.383,12.276,12.323,450000.0
2009-04-30 19:42:00,12.343,12.354,12.195,12.294,400000.0
2009-04-30 19:43:00,12.337,12.387,12.25,12.364,550000.0
2009-04-30 19:44:00,12.358,12.391,12.296,12.296,400000.0
2009-04-30 19:45:00,12.283,12.368,12.283,12.357,500000.0
2009-04-30 19:46:00,12.382,12.403,12.27,12.403,350000.0
2009-04-30 19:47:00,12.281,12.376,12.281,12.35,350000.0
2009-04-30 19:48:00,12.344,12.378,12.317,12.361,400000.0
2009-04-30 19:49:00,12.283,12.377,12.245,12.369,400000.0
2009-04-30 19:50:00,12.315,12.417,12.291,12.303,550000.0
2009-04-30 19:51:00,12.384,12.384,12.257,12.312,400000.0
2009-04-30 19:52:00,12.38,12.38,12.255,12.357,500000.0
2009-04-30 19:53:00,12.397,12.397,12.341,12.345,400000.0
2009-04-30 19:54:00,12.304,12.395,12.251,12.395,350000.0
2009-04-30 19:55:00,12.292,12.381,12.292,12.381,350000.0
2009-04-30 19:56:00,12.394,12.394,12.268,12.333,400000.0
2009-04-30 19:57:00,12.367,12.388,12.276,12.366,350000.0
2009-04-30 19:58:00,12.391,12.391,12.279,12.371,300000.0
2009-04-30 19:59:00,12.338,12.379,12.247,12.247,350000.0
2009-04-30 20:00:00,12.367,12.367,12.226,12.357,400000.0
2009-04-30 20:01:00,12.364,12.364,12.215,12.316,250000.0
2009-04-30 20:02:00,12.344,12.387,12.296,12.347,350000.0
2009-04-30 20:03:00,12.303,12.334,12.23,12.275,350000.0
2009-04-30 20:04:00,12.35,12.35,12.35,12.35,350000.0
2009-04-30 20:05:00,12.281,12.373,12.26,12.26,350000.0
2009-04-30 20:06:00,12.246,12.347,12.246,12.334,350000.0
2009-04-30 20:07:00,12.275,12.364,12.225,12.323,500000.0
2009-04-30 20:09:00,12.29,12.355,12.234,12.355,400000.0
2009-04-30 20:10:00,12.342,12.387,12.254,12.356,550000.0
2009-04-30 20:11:00,12.37,12.37,12.36,12.36,400000.0
2009-04-30 20:12:00,12.368,12.418,12.3,12.3,400000.0
2009-04-30 20:13:00,12.352,12.383,12.284,12.349,400000.0
2009-04-30 20:14:00,12.283,12.359,12.21,12.331,500000.0
2009-04-30 20:15:00,12.38,12.38,12.326,12.345,200000.0
2009-04-30 20:16:00,12.322,12.38,12.255,12.332,400000.0
2009-04-30 20:17:00,12.352,12.352,12.25,12.266,500000.0
2009-04-30 20:18:00,12.333,12.401,12.306,12.311,400000.0
2009-04-30 20:19:00,12.39,12.39,12.269,12.362,400000.0
2009-04-30 20:20:00,12.349,12.366,12.227,12.327,400000.0
2009-04-30 20:21:00,12.321,12.396,12.263,12.266,450000.0
2009-04-30 20:23:00,12.305,12.416,12.281,12.363,650000.0
2009-04-30 20:24:00,12.264,12.349,12.241,12.249,450000.0
2009-04-30 20:25:00,12.317,12.429,12.284,12.41,250000.0
2009-04-30 20:26:00,12.278,12.437,12.278,12.414,500000.0
2009-04-30 20:27:00,12.297,12.369,12.262,12.369,200000.0
2009-04-30 20:28:00,12.354,12.354,12.226,12.243,350000.0
2009-04-30 20:29:00,12.242,12.373,12.242,12.334,500000.0
2009-04-30 20:30:00,12.378,12.379,12.262,12.379,300000.0
2009-04-30 20:31:00,12.371,12.371,12.22,12.298,300000.0
2009-04-30 20:32:00,12.37,12.38,12.37,12.37,550000.0
2009-04-30 20:33:00,12.295,12.394,12.289,12.394,550000.0
2009-04-30 20:34:00,12.342,12.342,12.272,12.272,150000.0
2009-04-30 20:35:00,12.348,12.376,12.292,12.308,500000.0
2009-04-30 20:36:00,12.369,12.369,12.268,12.33,350000.0
2009-04-30 20:37:00,12.292,12.406,12.292,12.327,450000.0
2009-04-30 20:38:00,12.272,12.384,12.272,12.332,300000.0
2009-04-30 20:39:00,12.316,12.359,12.288,12.346,350000.0
2009-04-30 20:40:00,12.341,12.4,12.275,12.4,550000.0
2009-04-30 20:41:00,12.352,12.382,12.249,12.345,500000.0
2009-04-30 20:42:00,12.383,12.383,12.284,12.333,350000.0
2009-04-30 20:43:00,12.364,12.379,12.231,12.373,350000.0
2009-04-30 20:44:00,12.331,12.359,12.24,12.339,400000.0
2009-04-30 20:45:00,12.299,12.371,12.27,12.27,400000.0
2009-04-30 20:46:00,12.37,12.37,12.36,12.36,550000.0
2009-04-30 20:47:00,12.342,12.365,12.202,12.365,550000.0
2009-04-30 20:48:00,12.265,12.375,12.257,12.307,500000.0
2009-04-30 20:49:00,12.309,12.375,12.209,12.375,350000.0
2009-04-30 20:50:00,12.221,12.331,12.221,12.222,400000.0
2009-04-30 20:51:00,12.337,12.417,12.251,12.357,550000.0
2009-04-30 20:52:00,12.309,12.359,12.228,12.323,400000.0
2009-04-30 20:53:00,12.36,12.36,12.36,12.36,500000.0
2009-04-30 20:55:00,12.37,12.37,12.35,12.35,500000.0
2009-04-30 20:56:00,12.308,12.334,12.241,12.257,500000.0
2009-04-30 20:57:00,12.303,12.361,12.234,12.361,350000.0
2009-04-30 20:58:00,12.201,12.332,12.188,12.314,300000.0
2009-04-30 20:59:00,12.363,12.395,12.267,12.35,350000.0
2009-04-30 21:00:00,12.246,12.366,12.246,12.296,650000.0
2009-04-30 21:01:00,12.37,12.37,12.35,12.35,550000.0
2009-04-30 21:02:00,12.36,12.37,12.35,12.35,550000.0
2009-04-30 21:03:00,12.266,12.398,12.259,12.297,550000.0
2009-04-30 21:04:00,12.363,12.377,12.309,12.357,300000.0
2009-04-30 21:05:00,12.339,12.385,12.27,12.355,550000.0
2009-04-30 21:06:00,12.243,12.346,12.243,12.277,300000.0
2009-04-30 21:07:00,12.41,12.415,12.291,12.291,250000.0
2009-04-30 21:08:00,12.381,12.381,12.262,12.352,400000.0
2009-04-30 21:09:00,12.269,12.4,12.263,12.336,550000.0
2009-04-30 21:10:00,12.338,12.373,12.242,12.284,800000.0
2009-04-30 21:11:00,12.289,12.355,12.262,12.351,400000.0
2009-04-30 21:12:00,12.337,12.408,12.309,12.344,350000.0
2009-04-30 21:13:00,12.364,12.412,12.295,12.321,550000.0
2009-04-30 21:14:00,12.345,12.395,12.252,12.34,550000.0
2009-04-30 21:15:00,12.343,12.356,12.248,12.324,500000.0
2009-04-30 21:16:00,12.295,12.379,12.295,12.379,250000.0
2009-04-30 21:17:00,12.303,12.377,12.262,12.34,350000.0
2009-04-30 21:18:00,12.343,12.381,12.268,12.381,300000.0
2009-04-30 21:19:00,12.372,12.407,12.295,12.372,300000.0
2009-04-30 21:20:00,12.374,12.392,12.249,12.267,950000.0
2009-04-30 21:21:00,12.362,12.398,12.268,12.28,350000.0
2009-04-30 21:22:00,12.303,12.379,12.244,12.334,300000.0
2009-04-30 21:23:00,12.288,12.399,12.257,12.355,550000.0
2009-04-30 21:24:00,12.305,12.373,12.225,12.373,550000.0
2009-04-30 21:25:00,12.359,12.384,12.268,12.384,400000.0
2009-04-30 21:26:00,12.286,12.329,12.221,12.248,450000.0
2009-04-30 21:27:00,12.354,12.376,12.247,12.301,400000.0
2009-04-30 21:29:00,12.285,12.416,12.254,12.287,500000.0
2009-04-30 21:30:00,12.355,12.355,12.205,12.346,400000.0
2009-04-30 21:31:00,12.336,12.364,12.24,12.24,400000.0
2009-04-30 21:32:00,12.347,12.384,12.274,12.382,400000.0
2009-04-30 21:34:00,12.3,12.345,12.213,12.275,450000.0
2009-04-30 21:36:00,12.198,12.358,12.193,12.349,400000.0
2009-04-30 21:37:00,12.325,12.337,12.251,12.251,250000.0
2009-04-30 21:38:00,12.321,12.352,12.242,12.313,450000.0
2009-04-30 21:39:00,12.255,12.379,12.255,12.294,400000.0
2009-04-30 21:40:00,12.262,12.335,12.23,12.252,300000.0
2009-04-30 21:41:00,12.342,12.351,12.244,12.303,250000.0
2009-04-30 21:42:00,12.273,12.39,12.226,12.285,550000.0
2009-04-30 21:43:00,12.272,12.32,12.234,12.266,300000.0
2009-04-30 21:44:00,12.252,12.368,12.252,12.341,550000.0
2009-04-30 21:45:00,12.302,12.349,12.26,12.349,450000.0
2009-04-30 21:46:00,12.351,12.376,12.246,12.264,400000.0
2009-04-30 21:47:00,12.34,12.382,12.237,12.354,650000.0
2009-04-30 21:48:00,12.365,12.369,12.258,12.258,400000.0
2009-04-30 21:49:00,12.305,12.334,12.214,12.334,500000.0
2009-04-30 21:50:00,12.334,12.366,12.209,12.258,1250000.0
2009-04-30 21:51:00,12.197,12.321,12.197,12.311,200000.0
2009-04-30 21:52:00,12.303,12.311,12.239,12.309,400000.0
2009-04-30 21:53:00,12.315,12.35,12.206,12.218,500000.0
2009-04-30 21:57:00,12.264,12.338,12.21,12.303,300000.0
2009-04-30 21:58:00,12.31,12.35,12.256,12.343,200000.0
2009-04-30 21:59:00,12.199,12.339,12.199,12.339,700000.0
2009-04-30 22:00:00,12.321,12.387,12.235,12.235,400000.0
2009-04-30 22:02:00,12.22,12.318,12.22,12.318,100000.0
2009-04-30 22:03:00,12.328,12.347,12.201,12.347,800000.0
2009-04-30 22:04:00,12.35,12.35,12.35,12.35,450000.0
2009-04-30 22:06:00,12.341,12.381,12.249,12.296,450000.0
2009-04-30 22:07:00,12.35,12.35,12.35,12.35,250000.0
2009-04-30 22:08:00,12.246,12.357,12.245,12.354,250000.0
2009-04-30 22:09:00,12.371,12.385,12.271,12.328,400000.0
2009-04-30 22:10:00,12.352,12.352,12.308,12.308,100000.0
2009-04-30 22:11:00,12.364,12.364,12.312,12.359,150000.0
2009-04-30 22:12:00,12.288,12.35,12.25,12.35,250000.0
2009-04-30 22:13:00,12.305,12.356,12.265,12.265,350000.0
2009-04-30 22:14:00,12.311,12.359,12.248,12.359,450000.0
2009-04-30 22:15:00,12.266,12.341,12.266,12.306,200000.0
2009-04-30 22:16:00,12.352,12.352,12.238,12.29,650000.0
2009-04-30 22:17:00,12.309,12.365,12.257,12.35,400000.0
2009-04-30 22:19:00,12.319,12.349,12.314,12.324,300000.0
2009-04-30 22:20:00,12.366,12.366,12.267,12.352,600000.0
2009-04-30 22:23:00,12.35,12.35,12.35,12.35,300000.0
2009-04-30 22:30:00,12.358,12.369,12.335,12.335,300000.0
2009-04-30 22:36:00,12.239,12.354,12.239,12.354,150000.0
2009-04-30 22:37:00,12.35,12.35,12.35,12.35,200000.0
2009-04-30 22:39:00,12.27,12.373,12.27,12.373,200000.0
2009-04-30 22:40:00,12.241,12.241,12.241,12.241,50000.0
2009-04-30 22:42:00,12.251,12.3,12.22,12.3,500000.0
2009-04-30 22:44:00,12.337,12.337,12.337,12.337,50000.0
2009-04-30 22:45:00,12.292,12.298,12.254,12.287,400000.0
2009-04-30 22:46:00,12.299,12.346,12.257,12.341,400000.0
2009-04-30 22:47:00,12.271,12.349,12.259,12.259,250000.0
2009-04-30 22:48:00,12.272,12.284,12.233,12.233,200000.0
2009-04-30 22:49:00,12.304,12.347,12.265,12.273,400000.0
2009-04-30 22:50:00,12.341,12.347,12.262,12.262,350000.0
2009-04-30 22:51:00,12.31,12.336,12.22,12.336,300000.0
2009-04-30 22:52:00,12.32,12.32,12.32,12.32,300000.0
2009-04-30 22:53:00,12.247,12.349,12.239,12.349,300000.0
2009-04-30 22:55:00,12.34,12.34,12.25,12.25,150000.0
2009-04-30 22:56:00,12.282,12.356,12.228,12.287,350000.0
2009-04-30 22:59:00,12.358,12.358,12.303,12.31,550000.0
2009-04-30 23:00:00,12.303,12.303,12.301,12.301,100000.0
2009-04-30 23:01:00,12.323,12.359,12.311,12.359,300000.0
2009-04-30 23:04:00,12.327,12.339,12.237,12.339,150000.0
2009-04-30 23:05:00,12.253,12.384,12.253,12.353,400000.0
2009-04-30 23:07:00,12.361,12.361,12.225,12.278,400000.0
2009-04-30 23:08:00,12.263,12.333,12.217,12.217,400000.0
2009-04-30 23:10:00,12.291,12.352,12.213,12.25,1050000.0
2009-04-30 23:11:00,12.232,12.378,12.232,12.298,400000.0
2009-04-30 23:14:00,12.318,12.366,12.275,12.275,350000.0
2009-04-30 23:15:00,12.244,12.28,12.244,12.264,150000.0
2009-04-30 23:16:00,12.272,12.316,12.188,12.313,250000.0
2009-04-30 23:19:00,12.241,12.293,12.183,12.293,300000.0
2009-04-30 23:20:00,12.192,12.333,12.192,12.293,850000.0
2009-04-30 23:26:00,12.203,12.292,12.162,12.217,350000.0
2009-04-30 23:30:00,12.215,12.326,12.215,12.325,850000.0
2009-04-30 23:31:00,12.244,12.27,12.171,12.257,450000.0
2009-04-30 23:32:00,12.334,12.334,12.215,12.235,550000.0
2009-04-30 23:36:00,12.245,12.298,12.211,12.298,400000.0
2009-04-30 23:39:00,12.34,12.34,12.34,12.34,450000.0
2009-04-30 23:40:00,12.301,12.332,12.198,12.252,450000.0
2009-04-30 23:42:00,12.33,12.33,12.33,12.33,350000.0
2009-04-30 23:43:00,12.252,12.328,12.192,12.251,350000.0
2009-04-30 23:45:00,12.34,12.34,12.34,12.34,700000.0
2009-04-30 23:47:00,12.33,12.33,12.33,12.33,700000.0
2009-04-30 23:50:00,12.332,12.332,12.214,12.274,700000.0
2009-04-30 23:52:00,12.287,12.325,12.193,12.26,450000.0
2009-04-30 23:59:00,12.295,12.328,12.238,12.253,650000.0
2009-05-01 00:00:00,12.349,12.35,12.266,12.342,300000.0
2009-05-01 00:01:00,12.328,12.328,12.258,12.258,400000.0
2009-05-01 00:02:00,12.234,12.312,12.193,12.247,650000.0
2009-05-01 00:03:00,12.242,12.314,12.189,12.292,500000.0
2009-05-01 00:04:00,12.245,12.266,12.216,12.262,350000.0
2009-05-01 00:05:00,12.316,12.316,12.22,12.304,550000.0
2009-05-01 00:06:00,12.286,12.3,12.286,12.3,150000.0
2009-05-01 00:07:00,12.308,12.337,12.24,12.312,400000.0
2009-05-01 00:08:00,12.311,12.319,12.268,12.314,200000.0
2009-05-01 00:09:00,12.314,12.314,12.265,12.265,550000.0
2009-05-01 00:10:00,12.27,12.318,12.228,12.297,500000.0
2009-05-01 00:15:00,12.204,12.329,12.204,12.285,400000.0
2009-05-01 00:16:00,12.23,12.299,12.196,12.196,500000.0
2009-05-01 00:17:00,12.267,12.294,12.148,12.294,600000.0
2009-05-01 00:18:00,12.296,12.312,12.217,12.312,200000.0
2009-05-01 00:19:00,12.274,12.316,12.214,12.316,350000.0
2009-05-01 00:20:00,12.295,12.338,12.25,12.331,350000.0
2009-05-01 00:21:00,12.165,12.276,12.165,12.276,200000.0
2009-05-01 00:22:00,12.221,12.294,12.175,12.268,300000.0
2009-05-01 00:23:00,12.224,12.31,12.224,12.241,250000.0
2009-05-01 00:24:00,12.329,12.329,12.231,12.231,500000.0
2009-05-01 00:26:00,12.332,12.332,12.18,12.326,350000.0
2009-05-01 00:27:00,12.32,12.32,12.31,12.31,400000.0
2009-05-01 00:28:00,12.306,12.324,12.188,12.324,400000.0
2009-05-01 00:29:00,12.339,12.339,12.253,12.253,250000.0
2009-05-01 00:30:00,12.265,12.292,12.154,12.197,350000.0
2009-05-01 00:31:00,12.329,12.329,12.227,12.308,300000.0
2009-05-01 00:32:00,12.306,12.331,12.238,12.297,500000.0
2009-05-01 00:33:00,12.342,12.342,12.233,12.299,400000.0
2009-05-01 00:34:00,12.294,12.327,12.212,12.306,450000.0
2009-05-01 00:36:00,12.265,12.339,12.224,12.317,400000.0
2009-05-01 00:37:00,12.237,12.356,12.237,12.268,550000.0
2009-05-01 00:39:00,12.333,12.333,12.222,12.328,350000.0
2009-05-01 00:40:00,12.313,12.338,12.195,12.331,1400000.0
2009-05-01 00:42:00,12.311,12.359,12.23,12.267,450000.0
2009-05-01 00:45:00,12.337,12.337,12.248,12.279,300000.0
2009-05-01 00:46:00,12.325,12.358,12.249,12.35,450000.0
2009-05-01 00:47:00,12.364,12.372,12.249,12.269,450000.0
2009-05-01 00:48:00,12.251,12.325,12.195,12.314,350000.0
2009-05-01 00:49:00,12.256,12.329,12.256,12.308,250000.0
2009-05-01 00:50:00,12.298,12.304,12.168,12.304,600000.0
2009-05-01 00:51:00,12.31,12.31,12.31,12.31,500000.0
2009-05-01 00:52:00,12.32,12.32,12.32,12.32,500000.0
2009-05-01 00:53:00,12.33,12.33,12.31,12.31,500000.0
2009-05-01 00:54:00,12.228,12.386,12.201,12.232,500000.0
2009-05-01 00:55:00,12.306,12.332,12.188,12.325,400000.0
2009-05-01 00:56:00,12.245,12.32,12.2,12.32,400000.0
2009-05-01 00:57:00,12.305,12.345,12.253,12.302,500000.0
2009-05-01 01:00:00,12.237,12.338,12.237,12.297,250000.0
2009-05-01 01:02:00,12.288,12.309,12.171,12.243,450000.0
2009-05-01 01:04:00,12.291,12.309,12.168,12.236,450000.0
2009-05-01 01:06:00,12.275,12.335,12.236,12.236,500000.0
2009-05-01 01:07:00,12.322,12.322,12.188,12.188,250000.0
2009-05-01 01:10:00,12.229,12.334,12.177,12.254,650000.0
2009-05-01 01:11:00,12.324,12.324,12.198,12.301,350000.0
2009-05-01 01:12:00,12.219,12.296,12.16,12.16,350000.0
2009-05-01 01:13:00,12.31,12.31,12.31,12.31,450000.0
2009-05-01 01:14:00,12.266,12.266,12.13,12.216,450000.0
2009-05-01 01:16:00,12.189,12.294,12.189,12.226,350000.0
2009-05-01 01:18:00,12.28,12.297,12.155,12.243,450000.0
2009-05-01 01:20:00,12.274,12.329,12.172,12.329,700000.0
2009-05-01 01:22:00,12.301,12.332,12.198,12.252,450000.0
2009-05-01 01:25:00,12.3,12.324,12.18,12.244,450000.0
2009-05-01 01:27:00,12.308,12.356,12.222,12.267,450000.0
2009-05-01 01:30:00,12.271,12.302,12.168,12.222,450000.0
2009-05-01 01:33:00,12.236,12.297,12.165,12.248,350000.0
2009-05-01 01:36:00,12.16,12.292,12.151,12.292,350000.0
2009-05-01 01:37:00,12.248,12.317,12.19,12.254,400000.0
2009-05-01 01:39:00,12.242,12.284,12.242,12.284,100000.0
2009-05-01 01:40:00,12.289,12.305,12.215,12.305,400000.0
2009-05-01 01:41:00,12.247,12.308,12.205,12.308,300000.0
2009-05-01 01:47:00,12.265,12.348,12.225,12.269,350000.0
2009-05-01 01:48:00,12.236,12.342,12.204,12.301,400000.0
2009-05-01 01:49:00,12.316,12.32,12.226,12.311,550000.0
2009-05-01 01:50:00,12.271,12.299,12.175,12.288,500000.0
2009-05-01 01:53:00,12.32,12.32,12.31,12.31,550000.0
2009-05-01 01:55:00,12.289,12.289,12.17,12.254,550000.0
2009-05-01 01:58:00,12.246,12.308,12.181,12.251,400000.0
2009-05-01 01:59:00,12.171,12.32,12.17,12.234,400000.0
2009-05-01 02:00:00,12.32,12.34,12.31,12.31,450000.0
2009-05-01 02:01:00,12.313,12.344,12.21,12.264,450000.0
2009-05-01 02:02:00,12.316,12.316,12.219,12.287,300000.0
2009-05-01 02:04:00,12.32,12.32,12.3,12.31,650000.0
2009-05-01 02:07:00,12.223,12.284,12.148,12.275,650000.0
2009-05-01 02:08:00,12.301,12.301,12.301,12.301,50000.0
2009-05-01 02:09:00,12.29,12.326,12.197,12.316,400000.0
2009-05-01 02:10:00,12.255,12.297,12.157,12.297,450000.0
2009-05-01 02:11:00,12.286,12.322,12.203,12.322,500000.0
2009-05-01 02:12:00,12.274,12.312,12.157,12.157,650000.0
2009-05-01 02:13:00,12.274,12.322,12.195,12.215,300000.0
2009-05-01 02:14:00,12.198,12.198,12.145,12.145,150000.0
2009-05-01 02:15:00,12.263,12.265,12.134,12.142,600000.0
2009-05-01 02:16:00,12.16,12.275,12.122,12.275,400000.0
2009-05-01 02:17:00,12.202,12.25,12.139,12.249,400000.0
2009-05-01 02:18:00,12.178,12.307,12.178,12.185,400000.0
2009-05-01 02:19:00,12.148,12.3,12.148,12.155,400000.0
2009-05-01 02:20:00,12.282,12.31,12.206,12.206,400000.0
2009-05-01 02:21:00,12.277,12.304,12.198,12.247,550000.0
2009-05-01 02:22:00,12.202,12.257,12.112,12.112,400000.0
2009-05-01 02:23:00,12.192,12.276,12.147,12.195,350000.0
2009-05-01 02:24:00,12.152,12.237,12.084,12.237,500000.0
2009-05-01 02:25:00,12.219,12.227,12.086,12.198,450000.0
2009-05-01 02:26:00,12.186,12.239,12.116,12.239,350000.0
2009-05-01 02:27:00,12.122,12.235,12.122,12.125,150000.0
2009-05-01 02:28:00,12.209,12.261,12.115,12.218,650000.0
2009-05-01 02:29:00,12.208,12.243,12.074,12.243,400000.0
2009-05-01 02:30:00,12.118,12.265,12.104,12.217,700000.0
2009-05-01 02:31:00,12.22,12.22,12.22,12.22,400000.0
2009-05-01 02:32:00,12.195,12.221,12.113,12.129,400000.0
2009-05-01 02:33:00,12.14,12.23,12.101,12.127,600000.0
2009-05-01 02:35:00,12.23,12.265,12.149,12.265,350000.0
2009-05-01 02:36:00,12.214,12.292,12.128,12.17,450000.0
2009-05-01 02:37:00,12.243,12.319,12.188,12.304,400000.0
2009-05-01 02:38:00,12.14,12.253,12.14,12.207,150000.0
2009-05-01 02:39:00,12.087,12.228,12.071,12.228,650000.0
2009-05-01 02:40:00,12.157,12.239,12.145,12.175,250000.0
2009-05-01 02:41:00,12.155,12.174,12.14,12.14,150000.0
2009-05-01 02:42:00,12.189,12.282,12.129,12.282,400000.0
2009-05-01 02:43:00,12.277,12.277,12.14,12.238,650000.0
2009-05-01 02:44:00,12.192,12.238,12.192,12.207,150000.0
2009-05-01 02:46:00,12.288,12.299,12.178,12.178,450000.0
2009-05-01 02:47:00,12.26,12.26,12.25,12.25,300000.0
2009-05-01 02:49:00,12.157,12.25,12.124,12.25,300000.0
2009-05-01 02:50:00,12.173,12.261,12.132,12.261,350000.0
2009-05-01 02:51:00,12.25,12.281,12.189,12.281,400000.0
2009-05-01 02:52:00,12.28,12.28,12.28,12.28,300000.0
2009-05-01 02:53:00,12.26,12.26,12.26,12.26,300000.0
2009-05-01 02:55:00,12.277,12.277,12.159,12.246,300000.0
2009-05-01 02:56:00,12.253,12.282,12.242,12.245,200000.0
2009-05-01 02:59:00,12.188,12.244,12.102,12.109,1300000.0
2009-05-01 03:00:00,12.269,12.269,12.143,12.219,150000.0
2009-05-01 03:01:00,12.25,12.25,12.25,12.25,550000.0
2009-05-01 03:02:00,12.262,12.282,12.195,12.282,550000.0
2009-05-01 03:03:00,12.152,12.288,12.152,12.284,200000.0
2009-05-01 03:04:00,12.264,12.267,12.238,12.238,150000.0
2009-05-01 03:05:00,12.25,12.25,12.25,12.25,800000.0
2009-05-01 03:09:00,12.19,12.348,12.19,12.269,800000.0
2009-05-01 03:10:00,12.268,12.284,12.167,12.189,350000.0
2009-05-01 03:11:00,12.25,12.25,12.25,12.25,350000.0
2009-05-01 03:12:00,12.173,12.287,12.15,12.15,350000.0
2009-05-01 03:13:00,12.212,12.247,12.157,12.157,300000.0
2009-05-01 03:14:00,12.268,12.268,12.118,12.242,450000.0
2009-05-01 03:15:00,12.14,12.266,12.14,12.266,250000.0
2009-05-01 03:16:00,12.168,12.206,12.168,12.206,100000.0
2009-05-01 03:17:00,12.24,12.24,12.122,12.122,450000.0
2009-05-01 03:19:00,12.168,12.322,12.147,12.197,750000.0
2009-05-01 03:20:00,12.126,12.207,12.126,12.207,100000.0
2009-05-01 03:22:00,12.26,12.26,12.26,12.26,350000.0
2009-05-01 03:23:00,12.25,12.25,12.25,12.25,350000.0
2009-05-01 03:25:00,12.229,12.328,12.215,12.328,350000.0
2009-05-01 03:26:00,12.174,12.313,12.174,12.232,550000.0
2009-05-01 03:27:00,12.33,12.338,12.2,12.292,800000.0
2009-05-01 03:28:00,12.311,12.311,12.165,12.294,150000.0
2009-05-01 03:30:00,12.199,12.294,12.163,12.294,300000.0
2009-05-01 03:31:00,12.215,12.26,12.155,12.196,400000.0
2009-05-01 03:32:00,12.265,12.29,12.191,12.201,400000.0
2009-05-01 03:33:00,12.228,12.347,12.217,12.241,550000.0
2009-05-01 03:37:00,12.303,12.303,12.198,12.243,450000.0
2009-05-01 03:38:00,12.257,12.257,12.178,12.178,100000.0
2009-05-01 03:39:00,12.301,12.315,12.181,12.217,650000.0
2009-05-01 03:40:00,12.153,12.264,12.143,12.209,500000.0
2009-05-01 03:41:00,12.171,12.265,12.169,12.265,300000.0
2009-05-01 03:42:00,12.221,12.304,12.169,12.231,750000.0
2009-05-01 03:43:00,12.233,12.236,12.176,12.211,250000.0
2009-05-01 03:44:00,12.211,12.28,12.153,12.167,250000.0
2009-05-01 03:45:00,12.214,12.327,12.189,12.189,500000.0
2009-05-01 03:48:00,12.217,12.313,12.17,12.17,400000.0
2009-05-01 03:50:00,12.259,12.308,12.145,12.308,650000.0
2009-05-01 03:51:00,12.255,12.288,12.122,12.255,550000.0
2009-05-01 03:52:00,12.29,12.29,12.29,12.29,100000.0
2009-05-01 03:55:00,12.305,12.305,12.224,12.224,100000.0
2009-05-01 03:56:00,12.206,12.287,12.206,12.267,300000.0
2009-05-01 03:59:00,12.221,12.284,12.143,12.256,750000.0
2009-05-01 04:00:00,12.303,12.303,12.27,12.27,100000.0
2009-05-01 04:02:00,12.264,12.316,12.264,12.316,150000.0
2009-05-01 04:03:00,12.164,12.278,12.14,12.232,550000.0
2009-05-01 04:04:00,12.302,12.302,12.164,12.218,300000.0
2009-05-01 04:05:00,12.225,12.271,12.225,12.238,200000.0
2009-05-01 04:06:00,12.316,12.316,12.23,12.293,150000.0
2009-05-01 04:07:00,12.3,12.3,12.3,12.3,350000.0
2009-05-01 04:08:00,12.262,12.303,12.183,12.196,350000.0
2009-05-01 04:09:00,12.3,12.3,12.3,12.3,500000.0
2009-05-01 04:10:00,12.207,12.314,12.207,12.219,500000.0
2009-05-01 04:11:00,12.312,12.347,12.202,12.259,750000.0
2009-05-01 04:12:00,12.255,12.342,12.245,12.301,500000.0
2009-05-01 04:13:00,12.248,12.318,12.216,12.249,350000.0
2009-05-01 04:15:00,12.327,12.327,12.201,12.228,400000.0
2009-05-01 04:16:00,12.298,12.333,12.185,12.202,600000.0
2009-05-01 04:18:00,12.229,12.233,12.216,12.216,150000.0
2009-05-01 04:19:00,12.279,12.3,12.163,12.228,1000000.0
2009-05-01 04:20:00,12.229,12.229,12.229,12.229,50000.0
2009-05-01 04:21:00,12.25,12.25,12.179,12.179,100000.0
2009-05-01 04:22:00,12.212,12.302,12.212,12.302,250000.0
2009-05-01 04:23:00,12.238,12.312,12.238,12.247,500000.0
2009-05-01 04:24:00,12.241,12.308,12.178,12.307,350000.0
2009-05-01 04:25:00,12.167,12.273,12.149,12.233,400000.0
2009-05-01 04:26:00,12.308,12.327,12.308,12.327,100000.0
2009-05-01 04:27:00,12.311,12.332,12.212,12.251,400000.0
2009-05-01 04:28:00,12.275,12.275,12.146,12.152,200000.0
2009-05-01 04:29:00,12.204,12.347,12.204,12.258,400000.0
2009-05-01 04:30:00,12.216,12.302,12.216,12.238,500000.0
2009-05-01 04:32:00,12.284,12.311,12.181,12.311,150000.0
2009-05-01 04:33:00,12.28,12.303,12.157,12.217,450000.0
2009-05-01 04:34:00,12.231,12.315,12.224,12.315,200000.0
2009-05-01 04:35:00,12.251,12.321,12.251,12.315,200000.0
2009-05-01 04:40:00,12.271,12.302,12.168,12.222,450000.0
2009-05-01 04:46:00,12.198,12.237,12.198,12.237,100000.0
2009-05-01 04:48:00,12.227,12.227,12.226,12.226,100000.0
2009-05-01 04:49:00,12.214,12.358,12.165,12.165,450000.0
2009-05-01 04:50:00,12.187,12.287,12.187,12.261,250000.0
2009-05-01 04:51:00,12.29,12.29,12.155,12.214,250000.0
2009-05-01 04:53:00,12.288,12.319,12.185,12.239,450000.0
2009-05-01 05:00:00,12.188,12.304,12.188,12.304,250000.0
2009-05-01 05:02:00,12.275,12.275,12.196,12.196,200000.0
2009-05-01 05:10:00,12.153,12.304,12.153,12.213,250000.0
2009-05-01 05:12:00,12.264,12.307,12.174,12.238,450000.0
2009-05-01 05:15:00,12.249,12.335,12.184,12.233,350000.0
2009-05-01 05:17:00,12.29,12.29,12.273,12.273,150000.0
2009-05-01 05:18:00,12.227,12.227,12.161,12.189,250000.0
2009-05-01 05:19:00,12.227,12.346,12.17,12.17,700000.0
2009-05-01 05:20:00,12.218,12.218,12.218,12.218,50000.0
2009-05-01 05:30:00,12.298,12.298,12.19,12.245,400000.0
2009-05-01 05:31:00,12.304,12.313,12.186,12.284,500000.0
2009-05-01 05:32:00,12.225,12.285,12.171,12.171,350000.0
2009-05-01 05:33:00,12.207,12.207,12.207,12.207,50000.0
2009-05-01 05:34:00,12.259,12.259,12.199,12.199,100000.0
2009-05-01 05:35:00,12.21,12.322,12.21,12.322,100000.0
2009-05-01 05:36:00,12.273,12.325,12.182,12.325,450000.0
2009-05-01 05:40:00,12.235,12.307,12.199,12.302,350000.0
2009-05-01 05:41:00,12.24,12.297,12.232,12.232,250000.0
2009-05-01 05:42:00,12.278,12.327,12.231,12.26,300000.0
2009-05-01 05:43:00,12.301,12.321,12.225,12.277,400000.0
2009-05-01 05:44:00,12.244,12.314,12.17,12.193,350000.0
2009-05-01 05:45:00,12.343,12.343,12.232,12.274,550000.0
2009-05-01 05:46:00,12.282,12.285,12.157,12.253,500000.0
2009-05-01 05:47:00,12.189,12.272,12.162,12.271,500000.0
2009-05-01 05:48:00,12.298,12.298,12.188,12.266,450000.0
2009-05-01 05:50:00,12.275,12.307,12.179,12.307,350000.0
2009-05-01 05:51:00,12.31,12.31,12.3,12.3,550000.0
2009-05-01 05:52:00,12.31,12.32,12.31,12.31,550000.0
2009-05-01 05:53:00,12.3,12.31,12.3,12.31,550000.0
2009-05-01 05:55:00,12.264,12.359,12.248,12.353,550000.0
2009-05-01 05:56:00,12.286,12.293,12.152,12.17,450000.0
2009-05-01 05:57:00,12.187,12.324,12.187,12.307,550000.0
2009-05-01 05:58:00,12.281,12.281,12.183,12.183,400000.0
2009-05-01 05:59:00,12.283,12.287,12.155,12.204,350000.0
2009-05-01 06:00:00,12.274,12.279,12.188,12.273,400000.0
2009-05-01 06:03:00,12.209,12.304,12.209,12.298,300000.0
2009-05-01 06:09:00,12.35,12.36,12.35,12.36,400000.0
2009-05-01 06:10:00,12.188,12.304,12.178,12.304,400000.0
2009-05-01 06:11:00,12.34,12.34,12.33,12.33,350000.0
2009-05-01 06:17:00,12.35,12.36,12.34,12.34,350000.0
2009-05-01 06:18:00,12.36,12.36,12.36,12.36,350000.0
2009-05-01 06:20:00,12.261,12.296,12.254,12.296,350000.0
2009-05-01 06:22:00,12.239,12.262,12.129,12.174,450000.0
2009-05-01 06:24:00,12.299,12.319,12.178,12.208,450000.0
2009-05-01 06:25:00,12.34,12.34,12.33,12.34,450000.0
2009-05-01 06:26:00,12.276,12.338,12.195,12.24,450000.0
2009-05-01 06:30:00,12.165,12.302,12.165,12.184,550000.0
2009-05-01 06:31:00,12.34,12.34,12.34,12.34,500000.0
2009-05-01 06:32:00,12.24,12.321,12.193,12.321,500000.0
2009-05-01 06:33:00,12.265,12.319,12.195,12.285,500000.0
2009-05-01 06:34:00,12.251,12.342,12.251,12.304,350000.0
2009-05-01 06:35:00,12.216,12.334,12.216,12.334,100000.0
2009-05-01 06:36:00,12.34,12.34,12.33,12.34,550000.0
2009-05-01 06:38:00,12.33,12.35,12.33,12.34,550000.0
2009-05-01 06:39:00,12.33,12.34,12.33,12.34,550000.0
2009-05-01 06:40:00,12.217,12.304,12.178,12.267,550000.0
2009-05-01 06:41:00,12.188,12.305,12.179,12.305,450000.0
2009-05-01 06:42:00,12.17,12.287,12.159,12.24,800000.0
2009-05-01 06:43:00,12.256,12.284,12.193,12.193,250000.0
2009-05-01 06:44:00,12.33,12.33,12.33,12.33,350000.0
2009-05-01 06:49:00,12.211,12.317,12.211,12.317,350000.0
2009-05-01 06:50:00,12.257,12.318,12.23,12.238,400000.0
2009-05-01 06:53:00,12.291,12.3,12.259,12.3,250000.0
2009-05-01 06:54:00,12.266,12.296,12.18,12.183,400000.0
2009-05-01 06:58:00,12.34,12.34,12.34,12.34,550000.0
2009-05-01 06:59:00,12.291,12.293,12.148,12.241,550000.0
2009-05-01 07:00:00,12.283,12.303,12.283,12.303,100000.0
2009-05-01 07:04:00,12.274,12.328,12.201,12.201,550000.0
2009-05-01 07:05:00,12.333,12.344,12.194,12.344,550000.0
2009-05-01 07:07:00,12.34,12.34,12.34,12.34,550000.0
2009-05-01 07:08:00,12.22,12.299,12.198,12.265,550000.0
2009-05-01 07:09:00,12.34,12.35,12.34,12.35,450000.0
2009-05-01 07:10:00,12.227,12.29,12.219,12.284,450000.0
2009-05-01 07:11:00,12.34,12.36,12.34,12.35,150000.0
2009-05-01 07:12:00,12.36,12.36,12.33,12.33,150000.0
2009-05-01 07:14:00,12.22,12.243,12.219,12.243,150000.0
2009-05-01 07:15:00,12.267,12.343,12.207,12.266,350000.0
2009-05-01 07:20:00,12.173,12.246,12.173,12.214,350000.0
2009-05-01 07:24:00,12.189,12.31,12.189,12.203,350000.0
2009-05-01 07:25:00,12.33,12.33,12.33,12.33,300000.0
2009-05-01 07:26:00,12.308,12.349,12.252,12.252,300000.0
2009-05-01 07:28:00,12.327,12.377,12.245,12.289,450000.0
2009-05-01 07:30:00,12.192,12.299,12.192,12.26,350000.0
2009-05-01 07:31:00,12.317,12.352,12.222,12.222,450000.0
2009-05-01 07:32:00,12.33,12.33,12.33,12.33,450000.0
2009-05-01 07:40:00,12.281,12.312,12.178,12.232,450000.0
2009-05-01 07:42:00,12.178,12.333,12.178,12.295,350000.0
2009-05-01 07:43:00,12.32,12.32,12.32,12.32,350000.0
2009-05-01 07:44:00,12.319,12.32,12.207,12.32,350000.0
2009-05-01 07:45:00,12.33,12.33,12.33,12.33,450000.0
2009-05-01 07:47:00,12.268,12.282,12.139,12.222,450000.0
2009-05-01 07:49:00,12.293,12.314,12.247,12.314,350000.0
2009-05-01 07:50:00,12.261,12.327,12.184,12.201,900000.0
2009-05-01 07:51:00,12.273,12.284,12.174,12.174,350000.0
2009-05-01 07:52:00,12.34,12.34,12.34,12.34,250000.0
2009-05-01 07:53:00,12.163,12.301,12.163,12.272,250000.0
2009-05-01 07:54:00,12.292,12.355,12.272,12.333,500000.0
2009-05-01 07:57:00,12.297,12.322,12.233,12.305,400000.0
2009-05-01 07:58:00,12.25,12.341,12.207,12.267,850000.0
2009-05-01 07:59:00,12.317,12.317,12.204,12.315,350000.0
2009-05-01 08:00:00,12.283,12.299,12.191,12.296,550000.0
2009-05-01 08:01:00,12.335,12.335,12.241,12.3,350000.0
2009-05-01 08:04:00,12.259,12.302,12.196,12.226,400000.0
2009-05-01 08:05:00,12.34,12.34,12.34,12.34,400000.0
2009-05-01 08:06:00,12.307,12.336,12.216,12.272,400000.0
2009-05-01 08:09:00,12.34,12.34,12.213,12.319,500000.0
2009-05-01 08:10:00,12.246,12.309,12.197,12.309,350000.0
2009-05-01 08:14:00,12.291,12.305,12.202,12.202,500000.0
2009-05-01 08:15:00,12.334,12.334,12.209,12.304,550000.0
2009-05-01 08:20:00,12.213,12.304,12.193,12.209,500000.0
2009-05-01 08:27:00,12.308,12.308,12.204,12.204,350000.0
2009-05-01 08:30:00,12.175,12.274,12.175,12.232,400000.0
2009-05-01 08:32:00,12.23,12.334,12.183,12.212,500000.0
2009-05-01 08:33:00,12.232,12.293,12.161,12.207,500000.0
2009-05-01 08:38:00,12.303,12.342,12.228,12.282,500000.0
2009-05-01 08:39:00,12.25,12.332,12.221,12.253,550000.0
2009-05-01 08:40:00,12.312,12.331,12.24,12.282,350000.0
2009-05-01 08:41:00,12.255,12.332,12.186,12.332,350000.0
2009-05-01 08:42:00,12.294,12.299,12.165,12.199,550000.0
2009-05-01 08:43:00,12.268,12.349,12.232,12.232,350000.0
2009-05-01 08:44:00,12.251,12.303,12.19,12.239,550000.0
2009-05-01 08:45:00,12.21,12.302,12.183,12.282,400000.0
2009-05-01 08:46:00,12.26,12.31,12.174,12.213,600000.0
2009-05-01 08:47:00,12.227,12.279,12.206,12.279,350000.0
2009-05-01 08:48:00,12.334,12.334,12.25,12.328,550000.0
2009-05-01 08:49:00,12.275,12.314,12.195,12.314,650000.0
2009-05-01 08:50:00,12.302,12.36,12.221,12.286,500000.0
2009-05-01 08:51:00,12.229,12.309,12.224,12.284,350000.0
2009-05-01 08:52:00,12.305,12.348,12.265,12.302,500000.0
2009-05-01 08:53:00,12.29,12.3,12.201,12.297,400000.0
2009-05-01 08:54:00,12.211,12.35,12.211,12.276,450000.0
2009-05-01 08:55:00,12.334,12.334,12.186,12.243,500000.0
2009-05-01 08:56:00,12.196,12.373,12.196,12.219,550000.0
2009-05-01 08:57:00,12.334,12.342,12.218,12.218,400000.0
2009-05-01 08:58:00,12.33,12.341,12.202,12.327,450000.0
2009-05-01 08:59:00,12.327,12.327,12.261,12.264,350000.0
2009-05-01 09:00:00,12.234,12.332,12.219,12.282,600000.0
2009-05-01 09:01:00,12.317,12.317,12.237,12.271,400000.0
2009-05-01 09:02:00,12.297,12.322,12.211,12.264,500000.0
2009-05-01 09:03:00,12.225,12.309,12.161,12.309,550000.0
2009-05-01 09:04:00,12.277,12.33,12.221,12.248,350000.0
2009-05-01 09:05:00,12.33,12.33,12.213,12.213,750000.0
2009-05-01 09:06:00,12.216,12.364,12.216,12.346,550000.0
2009-05-01 09:07:00,12.197,12.328,12.196,12.24,500000.0
2009-05-01 09:08:00,12.32,12.33,12.32,12.33,950000.0
2009-05-01 09:09:00,12.236,12.292,12.126,12.292,950000.0
2009-05-01 09:10:00,12.217,12.308,12.156,12.232,450000.0
2009-05-01 09:11:00,12.312,12.326,12.192,12.305,500000.0
2009-05-01 09:12:00,12.183,12.313,12.183,12.255,650000.0
2009-05-01 09:13:00,12.168,12.289,12.156,12.276,400000.0
2009-05-01 09:14:00,12.222,12.283,12.156,12.283,350000.0
2009-05-01 09:15:00,12.228,12.228,12.109,12.128,400000.0
2009-05-01 09:16:00,12.255,12.255,12.111,12.133,450000.0
2009-05-01 09:17:00,12.169,12.242,12.133,12.242,400000.0
2009-05-01 09:18:00,12.16,12.275,12.111,12.111,400000.0
2009-05-01 09:19:00,12.139,12.25,12.085,12.115,600000.0
2009-05-01 09:20:00,12.2,12.206,12.121,12.205,250000.0
2009-05-01 09:21:00,12.163,12.255,12.127,12.18,600000.0
2009-05-01 09:22:00,12.244,12.26,12.155,12.231,600000.0
2009-05-01 09:23:00,12.243,12.288,12.166,12.202,600000.0
2009-05-01 09:24:00,12.224,12.292,12.17,12.252,550000.0
2009-05-01 09:25:00,12.158,12.314,12.158,12.248,550000.0
2009-05-01 09:26:00,12.205,12.256,12.114,12.163,600000.0
2009-05-01 09:27:00,12.234,12.285,12.181,12.267,500000.0
2009-05-01 09:28:00,12.246,12.256,12.162,12.256,400000.0
2009-05-01 09:29:00,12.28,12.28,12.28,12.28,700000.0
2009-05-01 09:30:00,12.169,12.285,12.157,12.179,700000.0
2009-05-01 09:31:00,12.166,12.248,12.117,12.125,450000.0
2009-05-01 09:32:00,12.261,12.261,12.175,12.252,350000.0
2009-05-01 09:33:00,12.222,12.263,12.17,12.239,400000.0
2009-05-01 09:34:00,12.284,12.307,12.124,12.148,650000.0
2009-05-01 09:37:00,12.186,12.284,12.137,12.137,350000.0
2009-05-01 09:38:00,12.26,12.26,12.26,12.26,700000.0
2009-05-01 09:39:00,12.182,12.285,12.145,12.177,700000.0
2009-05-01 09:40:00,12.21,12.248,12.118,12.118,400000.0
2009-05-01 09:41:00,12.12,12.244,12.109,12.218,550000.0
2009-05-01 09:42:00,12.147,12.27,12.139,12.139,350000.0
2009-05-01 09:45:00,12.101,12.199,12.101,12.199,650000.0
2009-05-01 09:46:00,12.257,12.285,12.131,12.169,350000.0
2009-05-01 09:47:00,12.164,12.219,12.136,12.146,400000.0
2009-05-01 09:48:00,12.275,12.308,12.158,12.224,650000.0
2009-05-01 09:49:00,12.245,12.263,12.171,12.171,350000.0
2009-05-01 09:50:00,12.209,12.261,12.137,12.261,450000.0
2009-05-01 09:55:00,12.193,12.277,12.148,12.17,350000.0
2009-05-01 09:56:00,12.121,12.264,12.086,12.086,550000.0
2009-05-01 09:57:00,12.175,12.266,12.143,12.237,750000.0
2009-05-01 09:58:00,12.219,12.274,12.151,12.212,350000.0
2009-05-01 09:59:00,12.14,12.285,12.14,12.193,650000.0
2009-05-01 10:00:00,12.162,12.258,12.128,12.189,600000.0
2009-05-01 10:01:00,12.279,12.279,12.142,12.142,350000.0
2009-05-01 10:02:00,12.232,12.239,12.112,12.196,400000.0
2009-05-01 10:03:00,12.211,12.211,12.085,12.087,350000.0
2009-05-01 10:04:00,12.192,12.238,12.109,12.238,400000.0
2009-05-01 10:05:00,12.176,12.218,12.095,12.195,450000.0
2009-05-01 10:06:00,12.122,12.293,12.122,12.158,700000.0
2009-05-01 10:07:00,12.238,12.274,12.152,12.268,450000.0
2009-05-01 10:08:00,12.261,12.302,12.195,12.195,500000.0
2009-05-01 10:10:00,12.181,12.297,12.169,12.249,600000.0
2009-05-01 10:11:00,12.183,12.238,12.137,12.184,400000.0
2009-05-01 10:12:00,12.173,12.266,12.137,12.266,500000.0
2009-05-01 10:14:00,12.189,12.265,12.168,12.265,400000.0
2009-05-01 10:15:00,12.167,12.321,12.167,12.246,350000.0
2009-05-01 10:16:00,12.262,12.262,12.106,12.251,500000.0
2009-05-01 10:17:00,12.17,12.257,12.157,12.184,350000.0
2009-05-01 10:18:00,12.171,12.245,12.092,12.211,550000.0
2009-05-01 10:19:00,12.268,12.268,12.126,12.259,450000.0
2009-05-01 10:20:00,12.182,12.216,12.111,12.148,550000.0
2009-05-01 10:21:00,12.125,12.243,12.125,12.224,650000.0
2009-05-01 10:22:00,12.204,12.252,12.13,12.197,400000.0
2009-05-01 10:24:00,12.101,12.233,12.101,12.124,450000.0
2009-05-01 10:25:00,12.154,12.213,12.098,12.198,500000.0
2009-05-01 10:26:00,12.195,12.258,12.147,12.147,350000.0
2009-05-01 10:27:00,12.177,12.224,12.104,12.104,400000.0
2009-05-01 10:28:00,12.166,12.236,12.117,12.166,350000.0
2009-05-01 10:29:00,12.201,12.247,12.094,12.213,500000.0
2009-05-01 10:30:00,12.157,12.234,12.157,12.159,350000.0
2009-05-01 10:31:00,12.117,12.235,12.099,12.201,450000.0
2009-05-01 10:32:00,12.232,12.232,12.08,12.127,400000.0
2009-05-01 10:33:00,12.203,12.222,12.089,12.21,550000.0
2009-05-01 10:34:00,12.237,12.286,12.101,12.18,700000.0
2009-05-01 10:35:00,12.216,12.23,12.114,12.222,350000.0
2009-05-01 10:36:00,12.091,12.211,12.045,12.211,450000.0
2009-05-01 10:37:00,12.215,12.248,12.113,12.16,500000.0
2009-05-01 10:38:00,12.137,12.239,12.137,12.149,400000.0
2009-05-01 10:40:00,12.124,12.217,12.081,12.135,400000.0
2009-05-01 10:41:00,12.218,12.218,12.076,12.174,350000.0
2009-05-01 10:42:00,12.154,12.239,12.132,12.239,400000.0
2009-05-01 10:43:00,12.164,12.164,12.024,12.155,550000.0
2009-05-01 10:44:00,12.083,12.182,12.066,12.182,550000.0
2009-05-01 10:45:00,12.079,12.202,12.079,12.188,350000.0
2009-05-01 10:48:00,12.192,12.201,12.109,12.199,450000.0
2009-05-01 10:50:00,12.186,12.22,12.105,12.105,450000.0
2009-05-01 10:51:00,12.164,12.21,12.057,12.21,450000.0
2009-05-01 10:52:00,12.157,12.233,12.103,12.196,500000.0
2009-05-01 10:53:00,12.175,12.196,12.086,12.176,450000.0
2009-05-01 10:54:00,12.193,12.193,12.121,12.127,550000.0
2009-05-01 10:55:00,12.081,12.233,12.081,12.21,350000.0
2009-05-01 10:56:00,12.23,12.23,12.23,12.23,350000.0
2009-05-01 10:57:00,12.107,12.227,12.089,12.182,350000.0
2009-05-01 10:58:00,12.211,12.211,12.079,12.118,350000.0
2009-05-01 10:59:00,12.214,12.229,12.085,12.085,450000.0
2009-05-01 11:00:00,12.148,12.235,12.102,12.136,350000.0
2009-05-01 11:01:00,12.146,12.235,12.088,12.213,600000.0
2009-05-01 11:02:00,12.122,12.216,12.075,12.178,350000.0
2009-05-01 11:03:00,12.121,12.207,12.09,12.207,550000.0
2009-05-01 11:04:00,12.207,12.207,12.116,12.17,600000.0
2009-05-01 11:05:00,12.128,12.23,12.086,12.23,400000.0
2009-05-01 11:06:00,12.229,12.231,12.1,12.231,500000.0
2009-05-01 11:07:00,12.128,12.23,12.091,12.139,450000.0
2009-05-01 11:09:00,12.196,12.239,12.121,12.213,500000.0
2009-05-01 11:10:00,12.103,12.213,12.087,12.087,400000.0
2009-05-01 11:11:00,12.195,12.215,12.086,12.173,350000.0
2009-05-01 11:12:00,12.14,12.161,12.079,12.161,450000.0
2009-05-01 11:13:00,12.189,12.189,12.064,12.164,400000.0
2009-05-01 11:15:00,12.095,12.206,12.08,12.08,350000.0
2009-05-01 11:16:00,12.119,12.231,12.092,12.092,350000.0
2009-05-01 11:17:00,12.19,12.19,12.034,12.104,400000.0
2009-05-01 11:18:00,12.2,12.2,12.072,12.164,400000.0
2009-05-01 11:19:00,12.072,12.195,12.017,12.195,550000.0
2009-05-01 11:20:00,12.065,12.191,12.065,12.191,400000.0
2009-05-01 11:21:00,12.122,12.225,12.122,12.201,550000.0
2009-05-01 11:22:00,12.123,12.223,12.104,12.118,350000.0
2009-05-01 11:23:00,12.131,12.226,12.068,12.103,500000.0
2009-05-01 11:24:00,12.113,12.199,12.093,12.093,450000.0
2009-05-01 11:25:00,12.091,12.19,12.052,12.19,400000.0
2009-05-01 11:26:00,12.125,12.213,12.055,12.213,400000.0
2009-05-01 11:28:00,12.105,12.212,12.086,12.172,350000.0
2009-05-01 11:29:00,12.191,12.253,12.115,12.115,550000.0
2009-05-01 11:30:00,12.103,12.216,12.103,12.138,450000.0
2009-05-01 11:31:00,12.23,12.23,12.23,12.23,500000.0
2009-05-01 11:33:00,12.138,12.219,12.13,12.138,500000.0
2009-05-01 11:34:00,12.147,12.178,12.075,12.178,400000.0
2009-05-01 11:35:00,12.083,12.214,12.083,12.146,350000.0
2009-05-01 11:39:00,12.187,12.225,12.084,12.167,400000.0
2009-05-01 11:40:00,12.124,12.189,12.114,12.176,550000.0
2009-05-01 11:41:00,12.134,12.192,12.112,12.167,350000.0
2009-05-01 11:45:00,12.229,12.235,12.147,12.148,400000.0
2009-05-01 11:46:00,12.192,12.241,12.115,12.171,400000.0
2009-05-01 11:48:00,12.128,12.208,12.123,12.171,450000.0
2009-05-01 11:49:00,12.13,12.218,12.095,12.218,350000.0
2009-05-01 11:50:00,12.138,12.204,12.084,12.204,350000.0
2009-05-01 11:51:00,12.132,12.247,12.132,12.17,550000.0
2009-05-01 11:52:00,12.075,12.225,12.075,12.189,500000.0
2009-05-01 11:53:00,12.176,12.219,12.081,12.219,500000.0
2009-05-01 11:57:00,12.166,12.226,12.092,12.092,550000.0
2009-05-01 11:58:00,12.118,12.243,12.118,12.234,350000.0
2009-05-01 12:00:00,12.203,12.234,12.128,12.234,550000.0
2009-05-01 12:01:00,12.192,12.254,12.111,12.111,750000.0
2009-05-01 12:02:00,12.189,12.221,12.084,12.177,400000.0
2009-05-01 12:03:00,12.24,12.24,12.24,12.24,400000.0
2009-05-01 12:04:00,12.13,12.202,12.104,12.132,400000.0
2009-05-01 12:05:00,12.217,12.217,12.117,12.117,350000.0
2009-05-01 12:06:00,12.23,12.23,12.23,12.23,450000.0
2009-05-01 12:07:00,12.14,12.199,12.079,12.187,450000.0
2009-05-01 12:10:00,12.178,12.206,12.106,12.153,400000.0
2009-05-01 12:14:00,12.157,12.235,12.119,12.235,350000.0
2009-05-01 12:15:00,12.119,12.178,12.113,12.12,400000.0
2009-05-01 12:19:00,12.187,12.232,12.053,12.116,500000.0
2009-05-01 12:20:00,12.106,12.218,12.106,12.202,550000.0
2009-05-01 12:21:00,12.218,12.239,12.102,12.115,600000.0
2009-05-01 12:23:00,12.143,12.235,12.138,12.149,650000.0
2009-05-01 12:24:00,12.185,12.215,12.114,12.206,600000.0
2009-05-01 12:25:00,12.218,12.233,12.126,12.126,350000.0
2009-05-01 12:26:00,12.229,12.239,12.116,12.159,400000.0
2009-05-01 12:27:00,12.24,12.24,12.24,12.24,550000.0
2009-05-01 12:28:00,12.115,12.232,12.113,12.113,550000.0
2009-05-01 12:29:00,12.097,12.215,12.092,12.215,350000.0
2009-05-01 12:30:00,12.134,12.221,12.082,12.173,500000.0
2009-05-01 12:33:00,12.121,12.237,12.121,12.204,550000.0
2009-05-01 12:37:00,12.222,12.228,12.178,12.225,400000.0
2009-05-01 12:38:00,12.136,12.215,12.136,12.192,400000.0
2009-05-01 12:40:00,12.244,12.258,12.131,12.177,350000.0
2009-05-01 12:41:00,12.237,12.239,12.113,12.186,400000.0
2009-05-01 12:42:00,12.117,12.189,12.085,12.171,550000.0
2009-05-01 12:43:00,12.24,12.24,12.24,12.24,500000.0
2009-05-01 12:44:00,12.12,12.231,12.099,12.141,500000.0
2009-05-01 12:45:00,12.194,12.232,12.08,12.178,400000.0
2009-05-01 12:46:00,12.111,12.185,12.111,12.139,400000.0
2009-05-01 12:47:00,12.099,12.192,12.048,12.187,500000.0
2009-05-01 12:49:00,12.231,12.253,12.125,12.163,400000.0
2009-05-01 12:50:00,12.141,12.222,12.082,12.106,450000.0
2009-05-01 12:51:00,12.093,12.212,12.093,12.173,350000.0
2009-05-01 12:52:00,12.149,12.228,12.121,12.189,500000.0
2009-05-01 12:53:00,12.149,12.205,12.099,12.17,400000.0
2009-05-01 12:54:00,12.219,12.219,12.141,12.174,550000.0
2009-05-01 12:55:00,12.131,12.22,12.119,12.17,500000.0
2009-05-01 12:56:00,12.216,12.224,12.119,12.224,350000.0
2009-05-01 12:57:00,12.196,12.196,12.087,12.157,350000.0
2009-05-01 12:58:00,12.194,12.216,12.087,12.216,450000.0
2009-05-01 12:59:00,12.235,12.276,12.151,12.159,350000.0
2009-05-01 13:00:00,12.215,12.221,12.135,12.213,350000.0
2009-05-01 13:01:00,12.17,12.17,12.065,12.095,450000.0
2009-05-01 13:02:00,12.065,12.162,12.065,12.094,400000.0
2009-05-01 13:03:00,12.103,12.152,11.988,12.094,600000.0
2009-05-01 13:04:00,12.011,12.129,12.011,12.095,450000.0
2009-05-01 13:05:00,11.984,12.104,11.966,12.099,550000.0
2009-05-01 13:06:00,12.109,12.109,11.968,12.086,450000.0
2009-05-01 13:07:00,12.049,12.17,12.045,12.083,500000.0
2009-05-01 13:08:00,12.128,12.129,12.035,12.043,350000.0
2009-05-01 13:09:00,12.047,12.14,12.04,12.057,500000.0
2009-05-01 13:10:00,12.045,12.123,12.016,12.09,400000.0
2009-05-01 13:11:00,12.015,12.107,12.013,12.089,400000.0
2009-05-01 13:12:00,12.117,12.131,11.995,12.104,550000.0
2009-05-01 13:13:00,12.053,12.119,12.0,12.119,450000.0
2009-05-01 13:14:00,12.044,12.091,11.986,12.05,400000.0
2009-05-01 13:15:00,11.983,12.065,11.916,11.922,350000.0
2009-05-01 13:16:00,12.056,12.056,11.956,12.052,350000.0
2009-05-01 13:17:00,11.971,12.069,11.954,12.053,500000.0
2009-05-01 13:18:00,12.044,12.105,11.961,12.105,450000.0
2009-05-01 13:19:00,12.068,12.096,11.948,11.986,550000.0
2009-05-01 13:20:00,11.982,12.026,11.934,12.026,500000.0
2009-05-01 13:21:00,11.984,12.058,11.9,12.024,500000.0
2009-05-01 13:22:00,12.084,12.084,11.921,11.928,450000.0
2009-05-01 13:23:00,12.025,12.074,11.959,12.074,400000.0
2009-05-01 13:24:00,12.087,12.096,11.972,12.09,350000.0
2009-05-01 13:25:00,12.094,12.119,12.021,12.119,350000.0
2009-05-01 13:26:00,12.024,12.163,12.012,12.084,650000.0
2009-05-01 13:27:00,12.103,12.135,12.035,12.097,350000.0
2009-05-01 13:28:00,12.041,12.125,11.957,12.125,400000.0
2009-05-01 13:29:00,12.147,12.147,11.998,12.024,550000.0
2009-05-01 13:30:00,12.124,12.161,12.058,12.065,550000.0
2009-05-01 13:31:00,12.058,12.156,11.996,12.141,450000.0
2009-05-01 13:32:00,12.097,12.16,11.999,12.106,400000.0
2009-05-01 13:33:00,12.131,12.162,12.053,12.12,500000.0
2009-05-01 13:34:00,12.105,12.105,12.013,12.038,450000.0
2009-05-01 13:35:00,12.107,12.133,12.027,12.11,400000.0
2009-05-01 13:36:00,12.087,12.169,12.033,12.129,450000.0
2009-05-01 13:37:00,12.129,12.142,12.022,12.142,400000.0
2009-05-01 13:38:00,12.099,12.199,12.078,12.199,400000.0
2009-05-01 13:39:00,12.143,12.193,12.07,12.152,500000.0
2009-05-01 13:40:00,12.186,12.228,12.062,12.065,700000.0
2009-05-01 13:41:00,12.119,12.163,12.074,12.112,400000.0
2009-05-01 13:42:00,12.153,12.191,12.083,12.11,400000.0
2009-05-01 13:43:00,12.113,12.188,12.075,12.154,400000.0
2009-05-01 13:44:00,12.107,12.18,12.047,12.165,350000.0
2009-05-01 13:45:00,12.188,12.228,12.101,12.171,550000.0
2009-05-01 13:46:00,12.2,12.23,12.074,12.163,450000.0
2009-05-01 13:47:00,12.199,12.21,12.117,12.21,350000.0
2009-05-01 13:48:00,12.189,12.207,12.077,12.194,500000.0
2009-05-01 13:49:00,12.205,12.205,12.062,12.128,400000.0
2009-05-01 13:50:00,12.107,12.205,12.077,12.205,400000.0
2009-05-01 13:51:00,12.178,12.208,12.076,12.125,400000.0
2009-05-01 13:52:00,12.228,12.242,12.109,12.21,350000.0
2009-05-01 13:53:00,12.109,12.215,12.105,12.215,450000.0
2009-05-01 13:54:00,12.14,12.188,12.14,12.188,150000.0
2009-05-01 13:55:00,12.237,12.237,12.111,12.111,400000.0
2009-05-01 13:56:00,12.192,12.207,12.121,12.121,350000.0
2009-05-01 13:57:00,12.185,12.2,12.081,12.2,350000.0
2009-05-01 13:58:00,12.202,12.202,12.107,12.193,400000.0
2009-05-01 13:59:00,12.206,12.243,12.118,12.147,600000.0
2009-05-01 14:00:00,12.167,12.217,12.096,12.217,350000.0
2009-05-01 14:01:00,12.128,12.278,12.128,12.229,750000.0
2009-05-01 14:02:00,12.155,12.223,12.081,12.22,400000.0
2009-05-01 14:03:00,12.163,12.172,12.062,12.073,500000.0
2009-05-01 14:04:00,12.184,12.184,12.087,12.161,350000.0
2009-05-01 14:05:00,12.142,12.175,12.056,12.104,400000.0
2009-05-01 14:06:00,12.15,12.163,12.042,12.163,250000.0
2009-05-01 14:07:00,12.076,12.174,12.076,12.163,400000.0
2009-05-01 14:08:00,12.194,12.203,12.106,12.126,350000.0
2009-05-01 14:09:00,12.085,12.174,12.058,12.116,550000.0
2009-05-01 14:10:00,12.086,12.198,12.086,12.143,350000.0
2009-05-01 14:11:00,12.21,12.215,12.16,12.16,350000.0
2009-05-01 14:12:00,12.124,12.198,12.068,12.091,550000.0
2009-05-01 14:13:00,12.127,12.195,12.075,12.195,400000.0
2009-05-01 14:14:00,12.196,12.238,12.098,12.128,350000.0
2009-05-01 14:15:00,12.212,12.212,12.096,12.096,450000.0
2009-05-01 14:16:00,12.114,12.209,12.049,12.209,750000.0
2009-05-01 14:17:00,12.083,12.175,12.076,12.119,350000.0
2009-05-01 14:18:00,12.122,12.217,12.091,12.136,450000.0
2009-05-01 14:19:00,12.205,12.205,12.124,12.132,400000.0
2009-05-01 14:20:00,12.144,12.243,12.135,12.135,600000.0
2009-05-01 14:21:00,12.074,12.22,12.074,12.182,400000.0
2009-05-01 14:22:00,12.179,12.209,12.103,12.204,350000.0
2009-05-01 14:23:00,12.2,12.208,12.113,12.113,650000.0
2009-05-01 14:24:00,12.082,12.171,12.018,12.169,550000.0
2009-05-01 14:25:00,12.212,12.223,12.086,12.086,700000.0
2009-05-01 14:26:00,12.166,12.239,12.121,12.174,350000.0
2009-05-01 14:27:00,12.116,12.216,12.108,12.216,450000.0
2009-05-01 14:28:00,12.217,12.248,12.155,12.248,400000.0
2009-05-01 14:29:00,12.213,12.224,12.137,12.224,450000.0
2009-05-01 14:30:00,12.211,12.247,12.119,12.217,400000.0
2009-05-01 14:31:00,12.152,12.224,12.093,12.191,350000.0
2009-05-01 14:32:00,12.112,12.203,12.1,12.102,500000.0
2009-05-01 14:33:00,12.113,12.239,12.113,12.137,350000.0
2009-05-01 14:34:00,12.197,12.232,12.098,12.11,450000.0
2009-05-01 14:35:00,12.221,12.227,12.145,12.219,350000.0
2009-05-01 14:36:00,12.151,12.235,12.119,12.194,450000.0
2009-05-01 14:37:00,12.139,12.247,12.102,12.102,550000.0
2009-05-01 14:38:00,12.184,12.185,12.093,12.16,400000.0
2009-05-01 14:39:00,12.157,12.244,12.095,12.136,800000.0
2009-05-01 14:40:00,12.132,12.23,12.095,12.095,700000.0
2009-05-01 14:41:00,12.123,12.195,12.072,12.195,350000.0
2009-05-01 14:42:00,12.136,12.227,12.097,12.097,450000.0
2009-05-01 14:43:00,12.118,12.174,12.036,12.174,500000.0
2009-05-01 14:44:00,12.078,12.142,12.055,12.142,450000.0
2009-05-01 14:45:00,12.141,12.192,12.063,12.104,400000.0
2009-05-01 14:46:00,12.198,12.198,12.032,12.175,400000.0
2009-05-01 14:47:00,12.151,12.182,12.064,12.161,350000.0
2009-05-01 14:48:00,12.148,12.197,12.098,12.172,400000.0
2009-05-01 14:49:00,12.211,12.236,12.082,12.082,500000.0
2009-05-01 14:50:00,12.078,12.222,12.078,12.091,550000.0
2009-05-01 14:51:00,12.196,12.209,12.101,12.169,350000.0
2009-05-01 14:52:00,12.231,12.256,12.126,12.237,450000.0
2009-05-01 14:53:00,12.099,12.185,12.097,12.148,500000.0
2009-05-01 14:54:00,12.191,12.236,12.088,12.151,400000.0
2009-05-01 14:55:00,12.148,12.19,12.068,12.173,450000.0
2009-05-01 14:56:00,12.221,12.226,12.107,12.218,350000.0
2009-05-01 14:57:00,12.155,12.235,12.105,12.143,450000.0
2009-05-01 14:58:00,12.221,12.258,12.14,12.179,550000.0
2009-05-01 14:59:00,12.179,12.28,12.148,12.273,550000.0
2009-05-01 15:00:00,12.203,12.217,12.088,12.141,350000.0
2009-05-01 15:01:00,12.243,12.243,12.106,12.158,400000.0
2009-05-01 15:02:00,12.205,12.251,12.147,12.203,400000.0
2009-05-01 15:03:00,12.226,12.236,12.101,12.236,450000.0
2009-05-01 15:04:00,12.167,12.229,12.097,12.216,400000.0
2009-05-01 15:05:00,12.23,12.234,12.128,12.153,400000.0
2009-05-01 15:06:00,12.245,12.245,12.114,12.13,400000.0
2009-05-01 15:07:00,12.144,12.259,12.131,12.222,350000.0
2009-05-01 15:08:00,12.147,12.252,12.144,12.243,400000.0
2009-05-01 15:09:00,12.174,12.255,12.122,12.255,550000.0
2009-05-01 15:10:00,12.17,12.244,12.115,12.244,400000.0
2009-05-01 15:11:00,12.217,12.258,12.123,12.258,500000.0
2009-05-01 15:12:00,12.212,12.225,12.143,12.177,350000.0
2009-05-01 15:13:00,12.171,12.255,12.126,12.126,400000.0
2009-05-01 15:14:00,12.135,12.234,12.095,12.115,400000.0
2009-05-01 15:15:00,12.251,12.251,12.116,12.168,400000.0
2009-05-01 15:16:00,12.118,12.261,12.118,12.261,350000.0
2009-05-01 15:17:00,12.209,12.233,12.103,12.233,500000.0
2009-05-01 15:18:00,12.168,12.257,12.1,12.257,550000.0
2009-05-01 15:19:00,12.143,12.262,12.114,12.114,450000.0
2009-05-01 15:20:00,12.128,12.239,12.127,12.209,550000.0
2009-05-01 15:21:00,12.24,12.249,12.134,12.175,400000.0
2009-05-01 15:22:00,12.232,12.266,12.138,12.266,550000.0
2009-05-01 15:23:00,12.266,12.299,12.163,12.299,300000.0
2009-05-01 15:24:00,12.211,12.273,12.157,12.197,600000.0
2009-05-01 15:25:00,12.301,12.308,12.203,12.308,500000.0
2009-05-01 15:26:00,12.27,12.289,12.167,12.167,450000.0
2009-05-01 15:27:00,12.241,12.263,12.148,12.148,450000.0
2009-05-01 15:28:00,12.25,12.274,12.212,12.242,350000.0
2009-05-01 15:29:00,12.282,12.282,12.168,12.212,400000.0
2009-05-01 15:30:00,12.198,12.278,12.159,12.21,400000.0
2009-05-01 15:31:00,12.165,12.281,12.152,12.152,350000.0
2009-05-01 15:32:00,12.117,12.276,12.117,12.146,450000.0
2009-05-01 15:33:00,12.177,12.249,12.158,12.224,350000.0
2009-05-01 15:34:00,12.171,12.253,12.171,12.238,450000.0
2009-05-01 15:35:00,12.234,12.27,12.125,12.194,500000.0
2009-05-01 15:36:00,12.233,12.277,12.166,12.273,550000.0
2009-05-01 15:37:00,12.148,12.262,12.102,12.13,400000.0
2009-05-01 15:38:00,12.233,12.298,12.148,12.148,400000.0
2009-05-01 15:39:00,12.18,12.271,12.177,12.263,350000.0
2009-05-01 15:40:00,12.117,12.235,12.117,12.198,550000.0
2009-05-01 15:41:00,12.223,12.283,12.139,12.169,350000.0
2009-05-01 15:42:00,12.178,12.278,12.175,12.248,550000.0
2009-05-01 15:43:00,12.252,12.252,12.15,12.196,500000.0
2009-05-01 15:44:00,12.26,12.289,12.185,12.28,350000.0
2009-05-01 15:45:00,12.185,12.272,12.155,12.207,450000.0
2009-05-01 15:46:00,12.262,12.27,12.138,12.27,350000.0
2009-05-01 15:47:00,12.269,12.326,12.17,12.17,550000.0
2009-05-01 15:48:00,12.169,12.261,12.169,12.204,350000.0
2009-05-01 15:49:00,12.263,12.295,12.228,12.295,350000.0
2009-05-01 15:50:00,12.265,12.287,12.153,12.19,550000.0
2009-05-01 15:51:00,12.151,12.242,12.111,12.242,500000.0
2009-05-01 15:52:00,12.15,12.256,12.132,12.132,350000.0
2009-05-01 15:53:00,12.283,12.289,12.126,12.179,400000.0
2009-05-01 15:54:00,12.236,12.276,12.14,12.212,450000.0
2009-05-01 15:55:00,12.167,12.26,12.135,12.17,550000.0
2009-05-01 15:56:00,12.275,12.28,12.138,12.138,450000.0
2009-05-01 15:57:00,12.133,12.277,12.133,12.216,350000.0
2009-05-01 15:58:00,12.205,12.29,12.185,12.279,350000.0
2009-05-01 15:59:00,12.301,12.311,12.195,12.216,450000.0
2009-05-01 16:00:00,12.144,12.283,12.144,12.278,550000.0
2009-05-01 16:01:00,12.264,12.299,12.2,12.283,450000.0
2009-05-01 16:02:00,12.186,12.259,12.186,12.191,350000.0
2009-05-01 16:03:00,12.206,12.272,12.142,12.264,400000.0
2009-05-01 16:04:00,12.137,12.273,12.133,12.273,350000.0
2009-05-01 16:05:00,12.25,12.276,12.137,12.137,650000.0
2009-05-01 16:06:00,12.154,12.254,12.154,12.182,500000.0
2009-05-01 16:07:00,12.17,12.288,12.137,12.182,350000.0
2009-05-01 16:08:00,12.182,12.304,12.182,12.263,450000.0
2009-05-01 16:09:00,12.208,12.337,12.208,12.337,350000.0
2009-05-01 16:10:00,12.347,12.366,12.229,12.229,350000.0
2009-05-01 16:11:00,12.217,12.322,12.189,12.298,450000.0
2009-05-01 16:12:00,12.291,12.343,12.205,12.264,600000.0
2009-05-01 16:13:00,12.316,12.381,12.244,12.279,450000.0
2009-05-01 16:14:00,12.238,12.339,12.195,12.195,400000.0
2009-05-01 16:15:00,12.287,12.322,12.173,12.305,400000.0
2009-05-01 16:16:00,12.278,12.356,12.234,12.309,550000.0
2009-05-01 16:17:00,12.291,12.341,12.197,12.254,450000.0
2009-05-01 16:18:00,12.332,12.34,12.208,12.312,400000.0
2009-05-01 16:19:00,12.236,12.343,12.236,12.343,500000.0
2009-05-01 16:20:00,12.332,12.352,12.222,12.342,550000.0
2009-05-01 16:21:00,12.247,12.346,12.211,12.346,400000.0
2009-05-01 16:22:00,12.3,12.302,12.204,12.257,450000.0
2009-05-01 16:23:00,12.309,12.352,12.218,12.352,500000.0
2009-05-01 16:24:00,12.293,12.324,12.234,12.324,400000.0
2009-05-01 16:25:00,12.251,12.338,12.219,12.314,350000.0
2009-05-01 16:26:00,12.262,12.313,12.193,12.193,550000.0
2009-05-01 16:27:00,12.295,12.33,12.211,12.33,650000.0
2009-05-01 16:28:00,12.273,12.285,12.159,12.285,550000.0
2009-05-01 16:29:00,12.262,12.353,12.248,12.267,400000.0
2009-05-01 16:30:00,12.354,12.366,12.237,12.254,600000.0
2009-05-01 16:31:00,12.215,12.263,12.207,12.263,200000.0
2009-05-01 16:32:00,12.327,12.385,12.235,12.377,450000.0
2009-05-01 16:33:00,12.346,12.346,12.233,12.34,450000.0
2009-05-01 16:34:00,12.341,12.367,12.247,12.367,450000.0
2009-05-01 16:35:00,12.247,12.309,12.234,12.262,400000.0
2009-05-01 16:36:00,12.243,12.348,12.243,12.342,400000.0
2009-05-01 16:37:00,12.326,12.361,12.242,12.303,500000.0
2009-05-01 16:38:00,12.24,12.354,12.223,12.285,450000.0
2009-05-01 16:39:00,12.391,12.391,12.29,12.372,500000.0
2009-05-01 16:40:00,12.313,12.376,12.277,12.314,450000.0
2009-05-01 16:41:00,12.281,12.355,12.232,12.346,400000.0
2009-05-01 16:42:00,12.348,12.398,12.245,12.398,700000.0
2009-05-01 16:43:00,12.276,12.424,12.276,12.387,400000.0
2009-05-01 16:44:00,12.354,12.354,12.258,12.318,400000.0
2009-05-01 16:45:00,12.271,12.396,12.246,12.393,350000.0
2009-05-01 16:46:00,12.312,12.386,12.291,12.353,500000.0
2009-05-01 16:47:00,12.274,12.38,12.236,12.285,600000.0
2009-05-01 16:48:00,12.291,12.371,12.23,12.295,300000.0
2009-05-01 16:49:00,12.354,12.415,12.289,12.289,450000.0
2009-05-01 16:50:00,12.33,12.374,12.251,12.349,500000.0
2009-05-01 16:51:00,12.332,12.36,12.206,12.245,500000.0
2009-05-01 16:52:00,12.308,12.438,12.301,12.398,350000.0
2009-05-01 16:53:00,12.345,12.398,12.294,12.311,450000.0
2009-05-01 16:54:00,12.392,12.392,12.278,12.351,400000.0
2009-05-01 16:55:00,12.411,12.411,12.265,12.41,500000.0
2009-05-01 16:56:00,12.339,12.4,12.285,12.296,400000.0
2009-05-01 16:57:00,12.409,12.409,12.318,12.331,200000.0
2009-05-01 16:58:00,12.324,12.411,12.293,12.411,300000.0
2009-05-01 16:59:00,12.335,12.416,12.302,12.324,400000.0
2009-05-01 17:00:00,12.329,12.426,12.274,12.413,350000.0
2009-05-01 17:01:00,12.408,12.429,12.314,12.418,400000.0
2009-05-01 17:02:00,12.347,12.439,12.347,12.371,400000.0
2009-05-01 17:03:00,12.4,12.4,12.297,12.391,400000.0
2009-05-01 17:04:00,12.411,12.411,12.274,12.299,400000.0
2009-05-01 17:05:00,12.4,12.4,12.266,12.274,300000.0
2009-05-01 17:06:00,12.378,12.405,12.273,12.377,400000.0
2009-05-01 17:07:00,12.314,12.382,12.236,12.27,550000.0
2009-05-01 17:08:00,12.407,12.407,12.285,12.303,350000.0
2009-05-01 17:09:00,12.28,12.396,12.215,12.374,450000.0
2009-05-01 17:10:00,12.409,12.409,12.282,12.282,500000.0
2009-05-01 17:11:00,12.357,12.373,12.228,12.228,400000.0
2009-05-01 17:12:00,12.246,12.329,12.228,12.329,400000.0
2009-05-01 17:13:00,12.23,12.342,12.226,12.226,600000.0
2009-05-01 17:14:00,12.306,12.38,12.258,12.258,350000.0
2009-05-01 17:15:00,12.305,12.343,12.191,12.34,500000.0
2009-05-01 17:16:00,12.296,12.316,12.208,12.27,500000.0
2009-05-01 17:17:00,12.284,12.312,12.2,12.267,400000.0
2009-05-01 17:18:00,12.273,12.381,12.23,12.361,400000.0
2009-05-01 17:19:00,12.305,12.361,12.204,12.285,550000.0
2009-05-01 17:20:00,12.361,12.361,12.228,12.247,350000.0
2009-05-01 17:21:00,12.254,12.335,12.254,12.276,250000.0
2009-05-01 17:22:00,12.35,12.35,12.214,12.273,450000.0
2009-05-01 17:23:00,12.336,12.386,12.27,12.27,400000.0
2009-05-01 17:24:00,12.256,12.363,12.223,12.319,550000.0
2009-05-01 17:25:00,12.37,12.371,12.219,12.333,450000.0
2009-05-01 17:26:00,12.287,12.393,12.287,12.352,450000.0
2009-05-01 17:27:00,12.401,12.401,12.271,12.354,650000.0
2009-05-01 17:28:00,12.256,12.393,12.256,12.381,350000.0
2009-05-01 17:29:00,12.317,12.423,12.314,12.423,400000.0
2009-05-01 17:30:00,12.334,12.418,12.304,12.383,450000.0
2009-05-01 17:31:00,12.366,12.412,12.279,12.387,600000.0
2009-05-01 17:32:00,12.374,12.417,12.305,12.309,400000.0
2009-05-01 17:33:00,12.421,12.421,12.269,12.415,350000.0
2009-05-01 17:34:00,12.322,12.393,12.26,12.326,400000.0
2009-05-01 17:35:00,12.444,12.455,12.328,12.373,500000.0
2009-05-01 17:36:00,12.284,12.381,12.275,12.381,350000.0
2009-05-01 17:37:00,12.388,12.417,12.257,12.325,450000.0
2009-05-01 17:38:00,12.35,12.396,12.281,12.281,500000.0
2009-05-01 17:39:00,12.337,12.398,12.228,12.398,600000.0
2009-05-01 17:40:00,12.272,12.413,12.27,12.413,400000.0
2009-05-01 17:41:00,12.399,12.399,12.233,12.385,750000.0
2009-05-01 17:42:00,12.389,12.389,12.281,12.328,400000.0
2009-05-01 17:43:00,12.288,12.384,12.267,12.347,400000.0
2009-05-01 17:44:00,12.351,12.43,12.261,12.261,650000.0
2009-05-01 17:45:00,12.289,12.402,12.27,12.291,550000.0
2009-05-01 17:46:00,12.307,12.377,12.269,12.289,350000.0
2009-05-01 17:47:00,12.295,12.378,12.247,12.259,400000.0
2009-05-01 17:48:00,12.388,12.388,12.291,12.382,400000.0
2009-05-01 17:49:00,12.236,12.43,12.236,12.354,650000.0
2009-05-01 17:50:00,12.34,12.401,12.313,12.313,500000.0
2009-05-01 17:51:00,12.32,12.385,12.286,12.374,550000.0
2009-05-01 17:52:00,12.396,12.408,12.271,12.358,450000.0
2009-05-01 17:53:00,12.312,12.367,12.252,12.367,550000.0
2009-05-01 17:54:00,12.305,12.386,12.3,12.337,350000.0
2009-05-01 17:55:00,12.348,12.431,12.272,12.326,550000.0
2009-05-01 17:56:00,12.318,12.419,12.313,12.367,500000.0
2009-05-01 17:57:00,12.356,12.427,12.302,12.427,400000.0
2009-05-01 17:58:00,12.427,12.427,12.284,12.358,400000.0
2009-05-01 17:59:00,12.415,12.429,12.338,12.343,600000.0
2009-05-01 18:00:00,12.348,12.42,12.258,12.402,450000.0
2009-05-01 18:01:00,12.276,12.389,12.276,12.325,400000.0
2009-05-01 18:02:00,12.385,12.397,12.334,12.397,350000.0
2009-05-01 18:03:00,12.395,12.436,12.303,12.403,550000.0
2009-05-01 18:04:00,12.407,12.448,12.306,12.448,450000.0
2009-05-01 18:05:00,12.409,12.438,12.297,12.438,750000.0
2009-05-01 18:06:00,12.429,12.467,12.315,12.372,450000.0
2009-05-01 18:07:00,12.427,12.447,12.308,12.425,400000.0
2009-05-01 18:08:00,12.353,12.486,12.353,12.477,400000.0
2009-05-01 18:09:00,12.454,12.517,12.346,12.346,800000.0
2009-05-01 18:10:00,12.402,12.492,12.322,12.431,400000.0
2009-05-01 18:11:00,12.368,12.475,12.344,12.349,400000.0
2009-05-01 18:12:00,12.421,12.48,12.421,12.43,350000.0
2009-05-01 18:13:00,12.539,12.548,12.427,12.521,400000.0
2009-05-01 18:14:00,12.448,12.552,12.436,12.552,450000.0
2009-05-01 18:15:00,12.44,12.521,12.379,12.403,500000.0
2009-05-01 18:16:00,12.485,12.512,12.377,12.453,350000.0
2009-05-01 18:17:00,12.486,12.493,12.392,12.493,350000.0
2009-05-01 18:18:00,12.464,12.499,12.376,12.388,550000.0
2009-05-01 18:19:00,12.474,12.532,12.406,12.406,400000.0
2009-05-01 18:20:00,12.418,12.534,12.418,12.462,550000.0
2009-05-01 18:21:00,12.44,12.499,12.397,12.436,500000.0
2009-05-01 18:22:00,12.476,12.549,12.419,12.483,550000.0
2009-05-01 18:23:00,12.446,12.534,12.436,12.448,1600000.0
2009-05-01 18:24:00,12.54,12.541,12.426,12.436,1450000.0
2009-05-01 18:25:00,12.457,12.63,12.443,12.46,1950000.0
2009-05-01 18:26:00,12.396,12.498,12.396,12.485,400000.0
2009-05-01 18:27:00,12.457,12.457,12.414,12.453,350000.0
2009-05-01 18:28:00,12.529,12.529,12.452,12.508,400000.0
2009-05-01 18:29:00,12.487,12.58,12.458,12.512,450000.0
2009-05-01 18:30:00,12.472,12.584,12.472,12.502,1400000.0
2009-05-01 18:31:00,12.522,12.62,12.522,12.53,1550000.0
2009-05-01 18:32:00,12.581,12.585,12.467,12.556,400000.0
2009-05-01 18:33:00,12.569,12.569,12.446,12.488,350000.0
2009-05-01 18:34:00,12.583,12.602,12.471,12.498,400000.0
2009-05-01 18:35:00,12.512,12.548,12.457,12.493,1500000.0
2009-05-01 18:36:00,12.552,12.575,12.447,12.575,350000.0
2009-05-01 18:37:00,12.468,12.551,12.44,12.541,400000.0
2009-05-01 18:38:00,12.495,12.577,12.47,12.577,400000.0
2009-05-01 18:39:00,12.529,12.533,12.445,12.488,350000.0
2009-05-01 18:40:00,12.469,12.546,12.458,12.486,1800000.0
2009-05-01 18:41:00,12.6,12.6,12.6,12.6,1500000.0
2009-05-01 18:42:00,12.51,12.51,12.433,12.493,1500000.0
2009-05-01 18:43:00,12.506,12.575,12.409,12.575,1500000.0
2009-05-01 18:44:00,12.506,12.548,12.445,12.531,400000.0
2009-05-01 18:45:00,12.524,12.598,12.478,12.562,350000.0
2009-05-01 18:46:00,12.551,12.582,12.467,12.532,1450000.0
2009-05-01 18:47:00,12.558,12.624,12.495,12.594,550000.0
2009-05-01 18:48:00,12.561,12.587,12.498,12.555,1900000.0
2009-05-01 18:49:00,12.531,12.589,12.468,12.515,450000.0
2009-05-01 18:50:00,12.498,12.55,12.48,12.504,500000.0
2009-05-01 18:51:00,12.515,12.551,12.391,12.51,550000.0
2009-05-01 18:52:00,12.515,12.566,12.393,12.502,500000.0
2009-05-01 18:53:00,12.504,12.524,12.456,12.515,1250000.0
2009-05-01 18:54:00,12.512,12.535,12.46,12.511,1800000.0
2009-05-01 18:55:00,12.484,12.57,12.476,12.516,450000.0
2009-05-01 18:56:00,12.479,12.517,12.387,12.492,1300000.0
2009-05-01 18:57:00,12.432,12.524,12.412,12.451,400000.0
2009-05-01 18:58:00,12.496,12.514,12.437,12.502,1250000.0
2009-05-01 18:59:00,12.475,12.551,12.424,12.516,1500000.0
2009-05-01 19:00:00,12.493,12.503,12.392,12.456,500000.0
2009-05-01 19:01:00,12.499,12.54,12.436,12.517,350000.0
2009-05-01 19:02:00,12.548,12.548,12.464,12.464,350000.0
2009-05-01 19:03:00,12.481,12.5,12.405,12.425,400000.0
2009-05-01 19:04:00,12.458,12.512,12.458,12.506,150000.0
2009-05-01 19:06:00,12.511,12.559,12.511,12.547,300000.0
2009-05-01 19:07:00,12.531,12.553,12.449,12.553,550000.0
2009-05-01 19:08:00,12.522,12.558,12.423,12.459,350000.0
2009-05-01 19:09:00,12.45,12.558,12.431,12.468,550000.0
2009-05-01 19:10:00,12.562,12.562,12.443,12.482,350000.0
2009-05-01 19:11:00,12.501,12.551,12.466,12.483,500000.0
2009-05-01 19:12:00,12.519,12.573,12.469,12.573,350000.0
2009-05-01 19:13:00,12.552,12.58,12.491,12.58,350000.0
2009-05-01 19:14:00,12.522,12.59,12.522,12.59,350000.0
2009-05-01 19:15:00,12.466,12.556,12.426,12.528,400000.0
2009-05-01 19:16:00,12.535,12.561,12.46,12.46,350000.0
2009-05-01 19:17:00,12.518,12.529,12.4,12.522,350000.0
2009-05-01 19:18:00,12.421,12.522,12.399,12.414,350000.0
2009-05-01 19:19:00,12.492,12.536,12.38,12.536,350000.0
2009-05-01 19:20:00,12.449,12.556,12.449,12.527,400000.0
2009-05-01 19:21:00,12.498,12.532,12.394,12.416,550000.0
2009-05-01 19:22:00,12.506,12.552,12.441,12.48,400000.0
2009-05-01 19:23:00,12.398,12.497,12.394,12.439,400000.0
2009-05-01 19:24:00,12.394,12.5,12.353,12.448,550000.0
2009-05-01 19:25:00,12.423,12.525,12.369,12.378,550000.0
2009-05-01 19:26:00,12.404,12.483,12.36,12.382,450000.0
2009-05-01 19:27:00,12.481,12.481,12.422,12.422,100000.0
2009-05-01 19:28:00,12.424,12.481,12.406,12.42,400000.0
2009-05-01 19:29:00,12.497,12.497,12.373,12.384,500000.0
2009-05-01 19:30:00,12.478,12.478,12.359,12.458,350000.0
2009-05-01 19:31:00,12.462,12.505,12.383,12.383,200000.0
2009-05-01 19:32:00,12.388,12.451,12.378,12.38,250000.0
2009-05-01 19:33:00,12.418,12.477,12.37,12.455,350000.0
2009-05-01 19:34:00,12.489,12.489,12.375,12.444,400000.0
2009-05-01 19:35:00,12.464,12.464,12.374,12.438,350000.0
2009-05-01 19:36:00,12.447,12.482,12.354,12.392,350000.0
2009-05-01 19:37:00,12.4,12.47,12.344,12.454,350000.0
2009-05-01 19:38:00,12.464,12.49,12.376,12.474,400000.0
2009-05-01 19:39:00,12.447,12.447,12.299,12.356,400000.0
2009-05-01 19:40:00,12.365,12.467,12.344,12.459,550000.0
2009-05-01 19:41:00,12.47,12.473,12.373,12.417,450000.0
2009-05-01 19:42:00,12.446,12.477,12.341,12.399,400000.0
2009-05-01 19:43:00,12.428,12.462,12.323,12.462,550000.0
2009-05-01 19:44:00,12.484,12.514,12.398,12.398,400000.0
2009-05-01 19:45:00,12.338,12.434,12.338,12.42,500000.0
2009-05-01 19:46:00,12.491,12.498,12.384,12.479,350000.0
2009-05-01 19:47:00,12.353,12.448,12.353,12.423,350000.0
2009-05-01 19:48:00,12.434,12.449,12.387,12.432,400000.0
2009-05-01 19:49:00,12.386,12.476,12.353,12.463,400000.0
2009-05-01 19:50:00,12.373,12.444,12.337,12.35,550000.0
2009-05-01 19:51:00,12.472,12.502,12.369,12.407,400000.0
2009-05-01 19:54:00,12.49,12.49,12.48,12.48,350000.0
2009-05-01 19:55:00,12.362,12.446,12.361,12.444,350000.0
2009-05-01 19:56:00,12.487,12.487,12.368,12.436,400000.0
2009-05-01 19:57:00,12.442,12.473,12.349,12.449,350000.0
2009-05-01 19:58:00,12.477,12.477,12.358,12.441,300000.0
2009-05-01 19:59:00,12.432,12.474,12.358,12.358,350000.0
2009-05-01 20:00:00,12.427,12.442,12.314,12.442,400000.0
2009-05-01 20:01:00,12.433,12.433,12.433,12.433,50000.0
2009-05-01 20:02:00,12.43,12.479,12.381,12.442,350000.0
2009-05-01 20:03:00,12.404,12.435,12.325,12.36,350000.0
2009-05-01 20:04:00,12.43,12.451,12.35,12.362,450000.0
2009-05-01 20:05:00,12.382,12.472,12.351,12.351,350000.0
2009-05-01 20:07:00,12.372,12.436,12.32,12.421,500000.0
2009-05-01 20:08:00,12.47,12.485,12.369,12.425,300000.0
2009-05-01 20:09:00,12.379,12.444,12.31,12.444,400000.0
2009-05-01 20:10:00,12.439,12.474,12.351,12.446,550000.0
2009-05-01 20:12:00,12.435,12.456,12.359,12.37,400000.0
2009-05-01 20:13:00,12.47,12.47,12.47,12.47,500000.0
2009-05-01 20:14:00,12.399,12.482,12.348,12.447,500000.0
2009-05-01 20:15:00,12.443,12.443,12.442,12.442,100000.0
2009-05-01 20:16:00,12.44,12.485,12.437,12.482,300000.0
2009-05-01 20:17:00,12.44,12.44,12.323,12.348,500000.0
2009-05-01 20:18:00,12.44,12.483,12.4,12.402,400000.0
2009-05-01 20:20:00,12.459,12.476,12.337,12.437,400000.0
2009-05-01 20:23:00,12.357,12.463,12.306,12.419,650000.0
2009-05-01 20:24:00,12.325,12.422,12.278,12.304,450000.0
2009-05-01 20:25:00,12.373,12.451,12.304,12.451,250000.0
2009-05-01 20:26:00,12.352,12.518,12.352,12.474,500000.0
2009-05-01 20:27:00,12.358,12.358,12.358,12.358,50000.0
2009-05-01 20:28:00,12.45,12.45,12.45,12.45,300000.0
2009-05-01 20:30:00,12.458,12.458,12.32,12.439,300000.0
2009-05-01 20:31:00,12.461,12.461,12.352,12.397,300000.0
2009-05-01 20:32:00,12.442,12.464,12.356,12.356,350000.0
2009-05-01 20:33:00,12.44,12.452,12.44,12.452,100000.0
2009-05-01 20:34:00,12.38,12.462,12.38,12.462,150000.0
2009-05-01 20:35:00,12.414,12.43,12.344,12.367,500000.0
2009-05-01 20:36:00,12.456,12.456,12.355,12.42,350000.0
2009-05-01 20:38:00,12.316,12.429,12.316,12.374,300000.0
2009-05-01 20:39:00,12.378,12.42,12.345,12.405,350000.0
2009-05-01 20:40:00,12.409,12.454,12.323,12.454,550000.0
2009-05-01 20:41:00,12.419,12.461,12.323,12.323,500000.0
2009-05-01 20:42:00,12.464,12.464,12.368,12.419,350000.0
2009-05-01 20:43:00,12.441,12.461,12.304,12.461,350000.0
2009-05-01 20:45:00,12.378,12.476,12.357,12.357,400000.0
2009-05-01 20:47:00,12.452,12.483,12.344,12.474,550000.0
2009-05-01 20:48:00,12.32,12.419,12.31,12.372,500000.0
2009-05-01 20:49:00,12.414,12.46,12.329,12.46,350000.0
2009-05-01 20:50:00,12.323,12.428,12.323,12.329,400000.0
2009-05-01 20:51:00,12.408,12.477,12.339,12.443,550000.0
2009-05-01 20:52:00,12.403,12.458,12.319,12.415,400000.0
2009-05-01 20:53:00,12.45,12.45,12.45,12.45,50000.0
2009-05-01 20:54:00,12.452,12.452,12.452,12.452,50000.0
2009-05-01 20:55:00,12.422,12.456,12.316,12.37,450000.0
2009-05-01 20:59:00,12.42,12.42,12.42,12.42,650000.0
2009-05-01 21:00:00,12.336,12.426,12.336,12.364,650000.0
2009-05-01 21:01:00,12.44,12.44,12.42,12.42,550000.0
2009-05-01 21:02:00,12.312,12.414,12.269,12.325,550000.0
2009-05-01 21:03:00,12.309,12.417,12.294,12.339,550000.0
2009-05-01 21:04:00,12.415,12.429,12.361,12.407,300000.0
2009-05-01 21:05:00,12.378,12.429,12.305,12.4,550000.0
2009-05-01 21:07:00,12.447,12.453,12.328,12.328,350000.0
2009-05-01 21:08:00,12.432,12.432,12.3,12.393,400000.0
2009-05-01 21:09:00,12.329,12.43,12.313,12.382,550000.0
2009-05-01 21:10:00,12.403,12.427,12.28,12.322,800000.0
2009-05-01 21:11:00,12.332,12.395,12.288,12.395,400000.0
2009-05-01 21:12:00,12.373,12.436,12.336,12.392,350000.0
2009-05-01 21:13:00,12.43,12.43,12.43,12.43,550000.0
2009-05-01 21:14:00,12.403,12.423,12.292,12.4,550000.0
2009-05-01 21:17:00,12.355,12.421,12.308,12.383,350000.0
2009-05-01 21:18:00,12.394,12.431,12.318,12.431,300000.0
2009-05-01 21:19:00,12.43,12.43,12.43,12.43,950000.0
2009-05-01 21:20:00,12.439,12.444,12.305,12.327,950000.0
2009-05-01 21:28:00,12.299,12.356,12.299,12.356,100000.0
2009-05-01 21:29:00,12.358,12.446,12.316,12.363,350000.0
2009-05-01 21:30:00,12.359,12.359,12.359,12.359,50000.0
2009-05-01 21:31:00,12.44,12.44,12.42,12.42,250000.0
2009-05-01 21:32:00,12.396,12.437,12.352,12.43,250000.0
2009-05-01 21:33:00,12.353,12.448,12.284,12.355,550000.0
2009-05-01 21:34:00,12.343,12.369,12.343,12.369,100000.0
2009-05-01 21:35:00,12.424,12.424,12.424,12.424,50000.0
2009-05-01 21:37:00,12.446,12.446,12.351,12.351,200000.0
2009-05-01 21:38:00,12.331,12.349,12.274,12.303,250000.0
2009-05-01 21:39:00,12.294,12.42,12.291,12.306,400000.0
2009-05-01 21:40:00,12.298,12.298,12.298,12.298,50000.0
2009-05-01 21:41:00,12.369,12.396,12.369,12.396,100000.0
2009-05-01 21:42:00,12.341,12.456,12.296,12.296,600000.0
2009-05-01 21:43:00,12.412,12.412,12.32,12.32,200000.0
2009-05-01 21:44:00,12.298,12.398,12.298,12.398,500000.0
2009-05-01 21:46:00,12.41,12.41,12.41,12.41,500000.0
2009-05-01 21:47:00,12.303,12.419,12.298,12.302,500000.0
2009-05-01 21:48:00,12.394,12.394,12.274,12.284,350000.0
2009-05-01 21:49:00,12.374,12.402,12.288,12.402,400000.0
2009-05-01 21:50:00,12.406,12.441,12.31,12.391,900000.0
2009-05-01 21:51:00,12.388,12.421,12.388,12.421,150000.0
2009-05-01 21:52:00,12.339,12.339,12.319,12.319,100000.0
2009-05-01 21:53:00,12.424,12.424,12.424,12.424,50000.0
2009-05-01 21:55:00,12.42,12.42,12.42,12.42,450000.0
2009-05-01 21:56:00,12.404,12.443,12.309,12.363,450000.0
2009-05-01 21:59:00,12.292,12.431,12.292,12.431,700000.0
2009-05-01 22:00:00,12.39,12.432,12.31,12.31,400000.0
2009-05-01 22:01:00,12.376,12.421,12.269,12.421,350000.0
2009-05-01 22:03:00,12.421,12.452,12.318,12.372,450000.0
2009-05-01 22:04:00,12.44,12.44,12.43,12.43,200000.0
2009-05-01 22:06:00,12.286,12.429,12.286,12.429,200000.0
2009-05-01 22:07:00,12.352,12.428,12.292,12.351,350000.0
2009-05-01 22:08:00,12.44,12.44,12.44,12.44,400000.0
2009-05-01 22:09:00,12.455,12.456,12.345,12.407,400000.0
2009-05-01 22:10:00,12.441,12.441,12.373,12.373,100000.0
2009-05-01 22:18:00,12.403,12.448,12.314,12.448,500000.0
2009-05-01 22:20:00,12.455,12.455,12.33,12.44,600000.0
2009-05-01 22:21:00,12.37,12.483,12.37,12.409,300000.0
2009-05-01 22:23:00,12.4,12.458,12.4,12.458,250000.0
2009-05-01 22:24:00,12.406,12.462,12.406,12.462,250000.0
2009-05-01 22:25:00,12.428,12.474,12.419,12.461,400000.0
2009-05-01 22:26:00,12.45,12.45,12.45,12.45,200000.0
2009-05-01 22:27:00,12.429,12.455,12.32,12.427,200000.0
2009-05-01 22:28:00,12.3,12.42,12.297,12.409,200000.0
2009-05-01 22:29:00,12.424,12.451,12.365,12.426,550000.0
2009-05-01 22:30:00,12.461,12.461,12.414,12.414,300000.0
2009-05-01 22:31:00,12.372,12.454,12.32,12.43,250000.0
2009-05-01 22:32:00,12.431,12.431,12.318,12.418,250000.0
2009-05-01 22:34:00,12.459,12.476,12.34,12.387,200000.0
2009-05-01 22:36:00,12.332,12.446,12.332,12.446,150000.0
2009-05-01 22:40:00,12.432,12.466,12.335,12.382,450000.0
2009-05-01 22:42:00,12.368,12.404,12.324,12.404,500000.0
2009-05-01 22:44:00,12.425,12.47,12.338,12.389,450000.0
2009-05-01 22:46:00,12.419,12.455,12.366,12.455,400000.0
2009-05-01 22:48:00,12.375,12.377,12.332,12.332,200000.0
2009-05-01 22:49:00,12.427,12.483,12.395,12.399,400000.0
2009-05-01 22:50:00,12.383,12.449,12.331,12.386,300000.0
2009-05-01 22:51:00,12.445,12.484,12.357,12.484,300000.0
2009-05-01 22:52:00,12.47,12.47,12.47,12.47,400000.0
2009-05-01 22:53:00,12.378,12.45,12.372,12.405,400000.0
2009-05-01 22:54:00,12.395,12.468,12.363,12.438,400000.0
2009-05-01 22:55:00,12.374,12.448,12.351,12.351,250000.0
2009-05-01 22:56:00,12.422,12.511,12.362,12.421,400000.0
2009-05-01 22:57:00,12.431,12.461,12.41,12.441,300000.0
2009-05-01 22:58:00,12.418,12.47,12.381,12.47,350000.0
2009-05-01 22:59:00,12.48,12.48,12.48,12.48,450000.0
2009-05-03 23:00:00,12.421,12.452,12.318,12.372,450000.0
2009-05-03 23:10:00,12.395,12.45,12.318,12.348,1050000.0
2009-05-03 23:20:00,12.312,12.453,12.312,12.413,850000.0
2009-05-03 23:30:00,12.335,12.446,12.335,12.445,850000.0
2009-05-03 23:40:00,12.421,12.452,12.318,12.372,450000.0
2009-05-03 23:50:00,12.452,12.452,12.334,12.394,700000.0
2009-05-03 23:54:00,12.389,12.448,12.389,12.448,100000.0
2009-05-03 23:58:00,12.445,12.476,12.343,12.414,400000.0
2009-05-04 00:00:00,12.479,12.479,12.383,12.469,300000.0
2009-05-04 00:01:00,12.477,12.477,12.387,12.387,400000.0
2009-05-04 00:02:00,12.357,12.493,12.34,12.41,650000.0
2009-05-04 00:03:00,12.378,12.438,12.315,12.428,500000.0
2009-05-04 00:04:00,12.394,12.403,12.348,12.403,350000.0
2009-05-04 00:05:00,12.407,12.432,12.341,12.432,300000.0
2009-05-04 00:06:00,12.328,12.328,12.328,12.328,50000.0
2009-05-04 00:08:00,12.419,12.45,12.3,12.365,450000.0
2009-05-04 00:10:00,12.408,12.433,12.348,12.399,500000.0
2009-05-04 00:11:00,12.438,12.438,12.385,12.407,550000.0
2009-05-04 00:15:00,12.323,12.446,12.323,12.416,400000.0
2009-05-04 00:18:00,12.413,12.444,12.31,12.364,450000.0
2009-05-04 00:20:00,12.4,12.436,12.333,12.436,350000.0
2009-05-04 00:21:00,12.429,12.432,12.405,12.432,150000.0
2009-05-04 00:22:00,12.44,12.44,12.44,12.44,200000.0
2009-05-04 00:23:00,12.374,12.439,12.354,12.429,200000.0
2009-05-04 00:24:00,12.442,12.442,12.335,12.335,500000.0
2009-05-04 00:25:00,12.422,12.456,12.329,12.452,350000.0
2009-05-04 00:26:00,12.464,12.464,12.327,12.458,350000.0
2009-05-04 00:28:00,12.437,12.46,12.329,12.454,400000.0
2009-05-04 00:30:00,12.404,12.439,12.289,12.343,350000.0
2009-05-04 00:32:00,12.417,12.442,12.352,12.419,500000.0
2009-05-04 00:34:00,12.407,12.445,12.343,12.441,450000.0
2009-05-04 00:35:00,12.422,12.427,12.33,12.427,250000.0
2009-05-04 00:37:00,12.385,12.476,12.352,12.382,550000.0
2009-05-04 00:38:00,12.446,12.461,12.341,12.432,300000.0
2009-05-04 00:39:00,12.46,12.46,12.46,12.46,1400000.0
2009-05-04 00:40:00,12.449,12.454,12.313,12.446,1400000.0
2009-05-04 00:43:00,12.433,12.471,12.344,12.43,400000.0
2009-05-04 00:47:00,12.476,12.507,12.389,12.429,450000.0
2009-05-04 00:48:00,12.405,12.469,12.332,12.469,350000.0
2009-05-04 00:50:00,12.448,12.454,12.318,12.454,600000.0
2009-05-04 00:53:00,12.46,12.46,12.46,12.46,500000.0
2009-05-04 00:54:00,12.35,12.485,12.346,12.364,500000.0
2009-05-04 00:56:00,12.416,12.49,12.383,12.383,400000.0
2009-05-04 00:58:00,12.463,12.488,12.372,12.488,350000.0
2009-05-04 00:59:00,12.468,12.489,12.403,12.444,350000.0
2009-05-04 01:00:00,12.406,12.525,12.406,12.477,250000.0
2009-05-04 01:01:00,12.388,12.388,12.388,12.388,50000.0
2009-05-04 01:02:00,12.381,12.381,12.381,12.381,50000.0
2009-05-04 01:04:00,12.466,12.497,12.363,12.417,450000.0
2009-05-04 01:07:00,12.484,12.484,12.35,12.35,250000.0
2009-05-04 01:08:00,12.438,12.46,12.438,12.46,100000.0
2009-05-04 01:10:00,12.39,12.491,12.331,12.416,650000.0
2009-05-04 01:14:00,12.466,12.497,12.363,12.417,450000.0
2009-05-04 01:15:00,12.48,12.48,12.48,12.48,350000.0
2009-05-04 01:16:00,12.325,12.448,12.323,12.41,350000.0
2009-05-04 01:17:00,12.47,12.48,12.47,12.47,550000.0
2009-05-04 01:18:00,12.491,12.51,12.404,12.424,550000.0
2009-05-04 01:19:00,12.464,12.464,12.285,12.334,700000.0
2009-05-04 01:20:00,12.432,12.485,12.392,12.454,250000.0
2009-05-04 01:21:00,12.415,12.416,12.415,12.416,100000.0
2009-05-04 01:22:00,12.48,12.48,12.48,12.48,450000.0
2009-05-04 01:23:00,12.438,12.453,12.319,12.39,450000.0
2009-05-04 01:25:00,12.395,12.492,12.383,12.492,150000.0
2009-05-04 01:26:00,12.456,12.491,12.456,12.491,100000.0
2009-05-04 01:27:00,12.464,12.495,12.463,12.463,150000.0
2009-05-04 01:28:00,12.497,12.497,12.337,12.337,250000.0
2009-05-04 01:29:00,12.47,12.47,12.47,12.47,450000.0
2009-05-04 01:30:00,12.441,12.472,12.338,12.392,450000.0
2009-05-04 01:33:00,12.48,12.48,12.48,12.48,450000.0
2009-05-04 01:34:00,12.461,12.492,12.358,12.412,450000.0
2009-05-04 01:36:00,12.48,12.48,12.48,12.48,400000.0
2009-05-04 01:40:00,12.452,12.485,12.389,12.485,400000.0
2009-05-04 01:50:00,12.441,12.469,12.345,12.458,500000.0
2009-05-04 01:56:00,12.47,12.47,12.47,12.47,350000.0
2009-05-04 01:58:00,12.48,12.48,12.48,12.48,350000.0
2009-05-04 01:59:00,12.47,12.47,12.47,12.47,350000.0
2009-05-04 02:00:00,12.48,12.48,12.47,12.47,350000.0
2009-05-04 02:01:00,12.418,12.523,12.383,12.428,350000.0
2009-05-04 02:03:00,12.452,12.452,12.404,12.404,100000.0
2009-05-04 02:04:00,12.433,12.527,12.376,12.476,550000.0
2009-05-04 02:05:00,12.418,12.442,12.418,12.442,350000.0
2009-05-04 02:06:00,12.46,12.463,12.336,12.378,350000.0
2009-05-04 02:07:00,12.425,12.469,12.37,12.426,400000.0
2009-05-04 02:08:00,12.45,12.45,12.45,12.45,500000.0
2009-05-04 02:09:00,12.438,12.449,12.325,12.421,500000.0
2009-05-04 02:10:00,12.437,12.465,12.363,12.452,550000.0
2009-05-04 02:12:00,12.383,12.434,12.301,12.376,350000.0
2009-05-04 02:13:00,12.44,12.44,12.44,12.44,500000.0
2009-05-04 02:14:00,12.294,12.445,12.294,12.355,500000.0
2009-05-04 02:15:00,12.444,12.451,12.298,12.336,700000.0
2009-05-04 02:16:00,12.461,12.461,12.326,12.42,350000.0
2009-05-04 02:17:00,12.46,12.508,12.321,12.321,400000.0
2009-05-04 02:18:00,12.46,12.46,12.45,12.45,400000.0
2009-05-04 02:19:00,12.452,12.452,12.359,12.441,400000.0
2009-05-04 02:20:00,12.375,12.375,12.375,12.375,50000.0
2009-05-04 02:22:00,12.398,12.466,12.332,12.384,400000.0
2009-05-04 02:23:00,12.437,12.437,12.309,12.309,350000.0
2009-05-04 02:26:00,12.368,12.441,12.308,12.371,350000.0
2009-05-04 02:27:00,12.43,12.43,12.43,12.43,100000.0
2009-05-04 02:28:00,12.404,12.433,12.404,12.433,100000.0
2009-05-04 02:30:00,12.406,12.444,12.288,12.414,500000.0
2009-05-04 02:31:00,12.314,12.419,12.314,12.351,200000.0
2009-05-04 02:33:00,12.44,12.44,12.44,12.44,150000.0
2009-05-04 02:34:00,12.43,12.43,12.43,12.43,150000.0
2009-05-04 02:39:00,12.44,12.44,12.34,12.392,150000.0
2009-05-04 02:40:00,12.429,12.437,12.331,12.331,400000.0
2009-05-04 02:43:00,12.335,12.356,12.263,12.263,350000.0
2009-05-04 02:48:00,12.406,12.423,12.299,12.423,350000.0
2009-05-04 02:49:00,12.347,12.454,12.3,12.369,650000.0
2009-05-04 02:50:00,12.433,12.433,12.349,12.349,100000.0
2009-05-04 02:51:00,12.408,12.408,12.387,12.387,100000.0
2009-05-04 02:52:00,12.276,12.415,12.269,12.415,250000.0
2009-05-04 02:53:00,12.372,12.495,12.372,12.408,500000.0
2009-05-04 02:54:00,12.42,12.42,12.42,12.42,250000.0
2009-05-04 02:57:00,12.43,12.43,12.43,12.43,250000.0
2009-05-04 02:59:00,12.435,12.478,12.368,12.368,250000.0
2009-05-04 03:00:00,12.374,12.419,12.331,12.4,350000.0
2009-05-04 03:01:00,12.427,12.427,12.312,12.405,350000.0
2009-05-04 03:02:00,12.422,12.455,12.371,12.426,500000.0
2009-05-04 03:03:00,12.331,12.438,12.331,12.364,400000.0
2009-05-04 03:04:00,12.457,12.457,12.323,12.426,250000.0
2009-05-04 03:05:00,12.347,12.434,12.308,12.317,500000.0
2009-05-04 03:06:00,12.414,12.428,12.284,12.334,700000.0
2009-05-04 03:07:00,12.429,12.429,12.334,12.334,350000.0
2009-05-04 03:08:00,12.421,12.469,12.352,12.432,350000.0
2009-05-04 03:09:00,12.459,12.459,12.323,12.453,600000.0
2009-05-04 03:10:00,12.427,12.427,12.378,12.378,100000.0
2009-05-04 03:11:00,12.484,12.5,12.368,12.393,350000.0
2009-05-04 03:12:00,12.4,12.467,12.348,12.467,450000.0
2009-05-04 03:13:00,12.477,12.481,12.335,12.439,450000.0
2009-05-04 03:14:00,12.424,12.479,12.4,12.479,300000.0
2009-05-04 03:15:00,12.394,12.497,12.371,12.431,350000.0
2009-05-04 03:16:00,12.439,12.487,12.355,12.44,400000.0
2009-05-04 03:17:00,12.47,12.47,12.47,12.47,550000.0
2009-05-04 03:18:00,12.432,12.492,12.411,12.451,550000.0
2009-05-04 03:19:00,12.478,12.488,12.344,12.482,1400000.0
2009-05-04 03:20:00,12.471,12.471,12.371,12.466,350000.0
2009-05-04 03:21:00,12.452,12.479,12.345,12.451,300000.0
2009-05-04 03:22:00,12.403,12.474,12.363,12.363,550000.0
2009-05-04 03:23:00,12.464,12.464,12.339,12.403,400000.0
2009-05-04 03:24:00,12.446,12.453,12.363,12.453,250000.0
2009-05-04 03:25:00,12.473,12.478,12.374,12.431,450000.0
2009-05-04 03:26:00,12.446,12.481,12.377,12.481,400000.0
2009-05-04 03:27:00,12.462,12.485,12.394,12.455,500000.0
2009-05-04 03:28:00,12.482,12.49,12.386,12.471,300000.0
2009-05-04 03:29:00,12.391,12.487,12.364,12.462,350000.0
2009-05-04 03:30:00,12.398,12.484,12.398,12.484,250000.0
2009-05-04 03:31:00,12.47,12.47,12.333,12.453,400000.0
2009-05-04 03:32:00,12.44,12.496,12.438,12.496,300000.0
2009-05-04 03:33:00,12.486,12.489,12.346,12.489,350000.0
2009-05-04 03:34:00,12.47,12.47,12.337,12.432,350000.0
2009-05-04 03:35:00,12.404,12.52,12.404,12.498,500000.0
2009-05-04 03:39:00,12.484,12.484,12.405,12.473,350000.0
2009-05-04 03:40:00,12.481,12.488,12.406,12.449,350000.0
2009-05-04 03:42:00,12.479,12.485,12.35,12.458,600000.0
2009-05-04 03:43:00,12.382,12.508,12.382,12.423,500000.0
2009-05-04 03:44:00,12.465,12.498,12.379,12.379,400000.0
2009-05-04 03:45:00,12.397,12.397,12.397,12.397,50000.0
2009-05-04 03:46:00,12.48,12.492,12.332,12.332,400000.0
2009-05-04 03:47:00,12.47,12.47,12.47,12.47,500000.0
2009-05-04 03:49:00,12.474,12.5,12.404,12.472,500000.0
2009-05-04 03:50:00,12.479,12.503,12.437,12.5,550000.0
2009-05-04 03:52:00,12.391,12.454,12.391,12.454,100000.0
2009-05-04 03:55:00,12.455,12.455,12.391,12.413,350000.0
2009-05-04 03:56:00,12.478,12.503,12.352,12.408,500000.0
2009-05-04 03:57:00,12.433,12.517,12.398,12.425,650000.0
2009-05-04 03:58:00,12.44,12.521,12.44,12.517,400000.0
2009-05-04 04:00:00,12.445,12.492,12.4,12.481,650000.0
2009-05-04 04:01:00,12.479,12.541,12.408,12.51,400000.0
2009-05-04 04:02:00,12.475,12.539,12.475,12.494,450000.0
2009-05-04 04:03:00,12.491,12.519,12.491,12.519,100000.0
2009-05-04 04:04:00,12.435,12.526,12.435,12.498,300000.0
2009-05-04 04:05:00,12.509,12.509,12.445,12.445,100000.0
2009-05-04 04:09:00,12.472,12.543,12.426,12.525,700000.0
2009-05-04 04:10:00,12.436,12.519,12.436,12.512,500000.0
2009-05-04 04:11:00,12.486,12.492,12.411,12.434,350000.0
2009-05-04 04:12:00,12.518,12.539,12.471,12.471,300000.0
2009-05-04 04:13:00,12.422,12.498,12.396,12.498,250000.0
2009-05-04 04:14:00,12.434,12.501,12.379,12.399,400000.0
2009-05-04 04:16:00,12.432,12.52,12.382,12.438,350000.0
2009-05-04 04:17:00,12.356,12.494,12.356,12.494,200000.0
2009-05-04 04:18:00,12.378,12.501,12.378,12.438,200000.0
2009-05-04 04:20:00,12.412,12.492,12.351,12.432,350000.0
2009-05-04 04:21:00,12.51,12.51,12.49,12.49,400000.0
2009-05-04 04:22:00,12.5,12.5,12.5,12.5,400000.0
2009-05-04 04:23:00,12.507,12.537,12.447,12.466,400000.0
2009-05-04 04:24:00,12.466,12.55,12.448,12.503,400000.0
2009-05-04 04:27:00,12.421,12.527,12.398,12.527,550000.0
2009-05-04 04:28:00,12.478,12.489,12.365,12.467,450000.0
2009-05-04 04:29:00,12.517,12.529,12.413,12.413,850000.0
2009-05-04 04:30:00,12.403,12.524,12.403,12.416,250000.0
2009-05-04 04:31:00,12.466,12.477,12.466,12.477,100000.0
2009-05-04 04:32:00,12.51,12.51,12.51,12.51,350000.0
2009-05-04 04:33:00,12.441,12.518,12.382,12.442,350000.0
2009-05-04 04:36:00,12.48,12.521,12.37,12.37,350000.0
2009-05-04 04:37:00,12.42,12.503,12.41,12.475,300000.0
2009-05-04 04:38:00,12.525,12.525,12.362,12.484,400000.0
2009-05-04 04:39:00,12.487,12.515,12.377,12.377,850000.0
2009-05-04 04:40:00,12.494,12.494,12.365,12.432,300000.0
2009-05-04 04:41:00,12.435,12.507,12.435,12.507,100000.0
2009-05-04 04:43:00,12.525,12.525,12.396,12.477,250000.0
2009-05-04 04:44:00,12.483,12.491,12.442,12.442,150000.0
2009-05-04 04:45:00,12.531,12.531,12.505,12.516,150000.0
2009-05-04 04:46:00,12.507,12.577,12.426,12.426,400000.0
2009-05-04 04:47:00,12.524,12.524,12.392,12.483,400000.0
2009-05-04 04:48:00,12.496,12.571,12.422,12.422,400000.0
2009-05-04 04:49:00,12.447,12.583,12.421,12.501,1050000.0
2009-05-04 04:50:00,12.448,12.523,12.407,12.523,250000.0
2009-05-04 04:51:00,12.393,12.523,12.393,12.445,400000.0
2009-05-04 04:52:00,12.454,12.541,12.382,12.541,400000.0
2009-05-04 04:53:00,12.558,12.573,12.471,12.471,200000.0
2009-05-04 04:54:00,12.466,12.558,12.466,12.558,150000.0
2009-05-04 04:55:00,12.53,12.53,12.53,12.53,250000.0
2009-05-04 04:56:00,12.519,12.552,12.441,12.552,250000.0
2009-05-04 04:59:00,12.54,12.54,12.54,12.54,550000.0
2009-05-04 05:00:00,12.501,12.543,12.494,12.541,550000.0
2009-05-04 05:01:00,12.546,12.546,12.484,12.484,200000.0
2009-05-04 05:03:00,12.45,12.528,12.393,12.445,350000.0
2009-05-04 05:06:00,12.552,12.552,12.466,12.466,300000.0
2009-05-04 05:07:00,12.466,12.466,12.452,12.452,100000.0
2009-05-04 05:08:00,12.556,12.556,12.433,12.525,300000.0
2009-05-04 05:10:00,12.473,12.559,12.456,12.494,400000.0
2009-05-04 05:11:00,12.394,12.443,12.394,12.435,200000.0
2009-05-04 05:12:00,12.455,12.534,12.455,12.456,250000.0
2009-05-04 05:13:00,12.539,12.54,12.453,12.499,400000.0
2009-05-04 05:14:00,12.491,12.491,12.442,12.473,400000.0
2009-05-04 05:17:00,12.486,12.486,12.39,12.443,500000.0
2009-05-04 05:20:00,12.526,12.526,12.421,12.421,200000.0
2009-05-04 05:21:00,12.443,12.505,12.443,12.499,200000.0
2009-05-04 05:22:00,12.54,12.54,12.53,12.53,150000.0
2009-05-04 05:23:00,12.529,12.529,12.419,12.419,150000.0
2009-05-04 05:25:00,12.458,12.538,12.402,12.535,200000.0
2009-05-04 05:26:00,12.539,12.543,12.539,12.543,100000.0
2009-05-04 05:27:00,12.512,12.523,12.412,12.523,250000.0
2009-05-04 05:28:00,12.507,12.532,12.393,12.454,250000.0
2009-05-04 05:29:00,12.513,12.56,12.513,12.55,300000.0
2009-05-04 05:30:00,12.504,12.534,12.449,12.504,550000.0
2009-05-04 05:33:00,12.462,12.462,12.419,12.419,100000.0
2009-05-04 05:35:00,12.536,12.536,12.471,12.471,250000.0
2009-05-04 05:36:00,12.534,12.534,12.479,12.479,250000.0
2009-05-04 05:37:00,12.527,12.534,12.505,12.515,300000.0
2009-05-04 05:38:00,12.485,12.496,12.418,12.418,300000.0
2009-05-04 05:39:00,12.505,12.513,12.352,12.513,600000.0
2009-05-04 05:40:00,12.495,12.54,12.495,12.511,300000.0
2009-05-04 05:41:00,12.532,12.532,12.413,12.491,500000.0
2009-05-04 05:43:00,12.475,12.539,12.407,12.539,650000.0
2009-05-04 05:45:00,12.545,12.568,12.461,12.499,450000.0
2009-05-04 05:46:00,12.466,12.552,12.466,12.543,200000.0
2009-05-04 05:47:00,12.535,12.535,12.444,12.485,250000.0
2009-05-04 05:50:00,12.481,12.531,12.418,12.531,400000.0
2009-05-04 05:52:00,12.46,12.54,12.403,12.462,350000.0
2009-05-04 05:54:00,12.508,12.508,12.442,12.504,300000.0
2009-05-04 05:55:00,12.412,12.521,12.412,12.499,300000.0
2009-05-04 05:59:00,12.429,12.559,12.429,12.494,400000.0
2009-05-04 06:00:00,12.524,12.524,12.387,12.387,700000.0
2009-05-04 06:07:00,12.418,12.438,12.418,12.438,100000.0
2009-05-04 06:09:00,12.48,12.499,12.362,12.499,900000.0
2009-05-04 06:10:00,12.497,12.498,12.391,12.479,400000.0
2009-05-04 06:11:00,12.424,12.534,12.424,12.528,350000.0
2009-05-04 06:12:00,12.397,12.518,12.39,12.487,500000.0
2009-05-04 06:13:00,12.421,12.516,12.41,12.488,250000.0
2009-05-04 06:15:00,12.526,12.53,12.43,12.43,400000.0
2009-05-04 06:17:00,12.431,12.508,12.372,12.432,350000.0
2009-05-04 06:20:00,12.411,12.484,12.398,12.398,300000.0
2009-05-04 06:26:00,12.447,12.531,12.376,12.445,550000.0
2009-05-04 06:27:00,12.531,12.531,12.452,12.489,250000.0
2009-05-04 06:28:00,12.414,12.554,12.414,12.499,200000.0
2009-05-04 06:30:00,12.448,12.531,12.391,12.462,350000.0
2009-05-04 06:32:00,12.455,12.518,12.394,12.508,400000.0
2009-05-04 06:33:00,12.421,12.455,12.421,12.444,200000.0
2009-05-04 06:34:00,12.541,12.541,12.417,12.51,400000.0
2009-05-04 06:35:00,12.537,12.537,12.416,12.479,550000.0
2009-05-04 06:36:00,12.495,12.497,12.373,12.418,550000.0
2009-05-04 06:37:00,12.509,12.553,12.425,12.473,300000.0
2009-05-04 06:38:00,12.43,12.548,12.413,12.515,350000.0
2009-05-04 06:39:00,12.448,12.6,12.448,12.56,950000.0
2009-05-04 06:40:00,12.54,12.573,12.464,12.561,300000.0
2009-05-04 06:41:00,12.542,12.548,12.432,12.507,300000.0
2009-05-04 06:42:00,12.507,12.543,12.433,12.471,350000.0
2009-05-04 06:43:00,12.537,12.544,12.469,12.469,250000.0
2009-05-04 06:45:00,12.485,12.499,12.364,12.499,550000.0
2009-05-04 06:46:00,12.468,12.547,12.441,12.509,550000.0
2009-05-04 06:47:00,12.51,12.553,12.459,12.504,350000.0
2009-05-04 06:48:00,12.516,12.519,12.43,12.459,400000.0
2009-05-04 06:49:00,12.468,12.549,12.395,12.509,800000.0
2009-05-04 06:50:00,12.51,12.599,12.464,12.464,550000.0
2009-05-04 06:51:00,12.532,12.569,12.459,12.569,400000.0
2009-05-04 06:52:00,12.44,12.556,12.44,12.556,250000.0
2009-05-04 06:53:00,12.45,12.508,12.416,12.416,300000.0
2009-05-04 06:54:00,12.532,12.567,12.438,12.516,550000.0
2009-05-04 06:55:00,12.531,12.542,12.48,12.539,300000.0
2009-05-04 06:56:00,12.472,12.565,12.422,12.444,550000.0
2009-05-04 06:57:00,12.459,12.573,12.437,12.456,550000.0
2009-05-04 06:58:00,12.51,12.534,12.413,12.426,450000.0
2009-05-04 06:59:00,12.508,12.599,12.479,12.479,650000.0
2009-05-04 07:00:00,12.528,12.564,12.426,12.529,350000.0
2009-05-04 07:01:00,12.512,12.513,12.385,12.402,300000.0
2009-05-04 07:02:00,12.546,12.546,12.42,12.492,350000.0
2009-05-04 07:03:00,12.457,12.545,12.434,12.528,500000.0
2009-05-04 07:07:00,12.518,12.529,12.393,12.5,400000.0
2009-05-04 07:08:00,12.561,12.596,12.445,12.526,550000.0
2009-05-04 07:09:00,12.462,12.589,12.44,12.44,400000.0
2009-05-04 07:10:00,12.582,12.582,12.427,12.528,350000.0
2009-05-04 07:11:00,12.495,12.57,12.438,12.466,500000.0
2009-05-04 07:12:00,12.58,12.585,12.443,12.568,550000.0
2009-05-04 07:13:00,12.479,12.576,12.448,12.448,350000.0
2009-05-04 07:14:00,12.457,12.534,12.457,12.499,400000.0
2009-05-04 07:15:00,12.589,12.635,12.473,12.549,400000.0
2009-05-04 07:16:00,12.586,12.594,12.443,12.594,350000.0
2009-05-04 07:17:00,12.566,12.614,12.512,12.614,350000.0
2009-05-04 07:18:00,12.542,12.583,12.44,12.556,500000.0
2009-05-04 07:19:00,12.593,12.593,12.462,12.552,550000.0
2009-05-04 07:20:00,12.543,12.559,12.48,12.517,350000.0
2009-05-04 07:21:00,12.533,12.575,12.471,12.471,300000.0
2009-05-04 07:22:00,12.54,12.584,12.498,12.498,450000.0
2009-05-04 07:23:00,12.562,12.603,12.501,12.603,350000.0
2009-05-04 07:24:00,12.522,12.599,12.511,12.564,500000.0
2009-05-04 07:27:00,12.511,12.639,12.511,12.597,350000.0
2009-05-04 07:28:00,12.52,12.587,12.45,12.587,300000.0
2009-05-04 07:29:00,12.59,12.609,12.477,12.609,300000.0
2009-05-04 07:30:00,12.572,12.586,12.453,12.453,500000.0
2009-05-04 07:31:00,12.477,12.616,12.477,12.575,350000.0
2009-05-04 07:33:00,12.568,12.568,12.419,12.433,500000.0
2009-05-04 07:34:00,12.578,12.578,12.423,12.484,250000.0
2009-05-04 07:35:00,12.444,12.573,12.442,12.46,450000.0
2009-05-04 07:36:00,12.54,12.585,12.441,12.486,650000.0
2009-05-04 07:38:00,12.459,12.589,12.436,12.501,450000.0
2009-05-04 07:39:00,12.545,12.583,12.454,12.569,400000.0
2009-05-04 07:40:00,12.552,12.58,12.459,12.58,400000.0
2009-05-04 07:41:00,12.509,12.588,12.509,12.548,400000.0
2009-05-04 07:42:00,12.462,12.551,12.442,12.551,500000.0
2009-05-04 07:43:00,12.592,12.6,12.556,12.558,300000.0
2009-05-04 07:44:00,12.62,12.62,12.62,12.62,500000.0
2009-05-04 07:45:00,12.564,12.654,12.496,12.531,500000.0
2009-05-04 07:47:00,12.503,12.594,12.49,12.557,400000.0
2009-05-04 07:48:00,12.587,12.593,12.5,12.588,400000.0
2009-05-04 07:49:00,12.56,12.587,12.455,12.549,550000.0
2009-05-04 07:50:00,12.572,12.586,12.476,12.511,400000.0
2009-05-04 07:51:00,12.529,12.582,12.452,12.581,300000.0
2009-05-04 07:52:00,12.526,12.558,12.418,12.471,500000.0
2009-05-04 07:53:00,12.556,12.568,12.464,12.464,350000.0
2009-05-04 07:54:00,12.459,12.584,12.459,12.496,350000.0
2009-05-04 07:56:00,12.493,12.571,12.465,12.532,350000.0
2009-05-04 07:57:00,12.56,12.605,12.516,12.569,350000.0
2009-05-04 07:59:00,12.577,12.595,12.476,12.595,400000.0
2009-05-04 08:00:00,12.494,12.604,12.494,12.558,350000.0
2009-05-04 08:01:00,12.587,12.612,12.498,12.612,300000.0
2009-05-04 08:02:00,12.587,12.616,12.501,12.585,350000.0
2009-05-04 08:03:00,12.555,12.614,12.491,12.614,400000.0
2009-05-04 08:04:00,12.594,12.594,12.497,12.508,350000.0
2009-05-04 08:05:00,12.633,12.647,12.506,12.551,350000.0
2009-05-04 08:06:00,12.568,12.63,12.568,12.63,400000.0
2009-05-04 08:07:00,12.606,12.63,12.487,12.604,500000.0
2009-05-04 08:08:00,12.552,12.658,12.511,12.622,400000.0
2009-05-04 08:09:00,12.532,12.61,12.494,12.548,550000.0
2009-05-04 08:10:00,12.618,12.639,12.513,12.55,400000.0
2009-05-04 08:11:00,12.591,12.596,12.536,12.593,400000.0
2009-05-04 08:12:00,12.596,12.605,12.529,12.529,350000.0
2009-05-04 08:13:00,12.659,12.67,12.554,12.657,350000.0
2009-05-04 08:14:00,12.608,12.658,12.546,12.546,500000.0
2009-05-04 08:15:00,12.553,12.65,12.553,12.639,400000.0
2009-05-04 08:16:00,12.634,12.635,12.458,12.582,550000.0
2009-05-04 08:17:00,12.575,12.675,12.526,12.62,400000.0
2009-05-04 08:18:00,12.592,12.634,12.529,12.634,450000.0
2009-05-04 08:19:00,12.636,12.64,12.528,12.547,550000.0
2009-05-04 08:20:00,12.511,12.615,12.489,12.609,400000.0
2009-05-04 08:21:00,12.62,12.636,12.529,12.634,400000.0
2009-05-04 08:22:00,12.632,12.661,12.534,12.577,350000.0
2009-05-04 08:23:00,12.536,12.62,12.493,12.594,350000.0
2009-05-04 08:24:00,12.598,12.611,12.533,12.533,200000.0
2009-05-04 08:25:00,12.66,12.66,12.66,12.66,350000.0
2009-05-04 08:26:00,12.606,12.615,12.505,12.573,350000.0
2009-05-04 08:30:00,12.532,12.639,12.53,12.631,500000.0
2009-05-04 08:33:00,12.537,12.614,12.511,12.529,450000.0
2009-05-04 08:34:00,12.486,12.672,12.486,12.559,550000.0
2009-05-04 08:35:00,12.615,12.663,12.527,12.527,550000.0
2009-05-04 08:36:00,12.566,12.601,12.489,12.489,400000.0
2009-05-04 08:37:00,12.587,12.616,12.502,12.592,400000.0
2009-05-04 08:38:00,12.523,12.65,12.502,12.596,550000.0
2009-05-04 08:39:00,12.603,12.654,12.532,12.532,400000.0
2009-05-04 08:40:00,12.619,12.619,12.488,12.589,350000.0
2009-05-04 08:41:00,12.506,12.608,12.473,12.5,350000.0
2009-05-04 08:42:00,12.592,12.623,12.494,12.589,350000.0
2009-05-04 08:43:00,12.506,12.615,12.506,12.586,350000.0
2009-05-04 08:44:00,12.586,12.664,12.535,12.562,400000.0
2009-05-04 08:45:00,12.625,12.625,12.547,12.551,350000.0
2009-05-04 08:46:00,12.621,12.621,12.534,12.599,350000.0
2009-05-04 08:47:00,12.623,12.623,12.548,12.592,350000.0
2009-05-04 08:48:00,12.544,12.62,12.544,12.575,500000.0
2009-05-04 08:49:00,12.547,12.623,12.51,12.623,350000.0
2009-05-04 08:50:00,12.527,12.618,12.501,12.519,550000.0
2009-05-04 08:51:00,12.551,12.629,12.533,12.588,350000.0
2009-05-04 08:52:00,12.626,12.63,12.536,12.63,550000.0
2009-05-04 08:54:00,12.621,12.621,12.489,12.527,400000.0
2009-05-04 08:56:00,12.537,12.624,12.528,12.569,400000.0
2009-05-04 08:57:00,12.563,12.637,12.563,12.637,350000.0
2009-05-04 08:58:00,12.607,12.638,12.536,12.594,350000.0
2009-05-04 08:59:00,12.64,12.65,12.64,12.65,1500000.0
2009-05-04 09:00:00,12.594,12.618,12.483,12.555,1500000.0
2009-05-04 09:01:00,12.591,12.6,12.521,12.59,1250000.0
2009-05-04 09:02:00,12.541,12.632,12.526,12.531,400000.0
2009-05-04 09:03:00,12.575,12.631,12.507,12.582,1300000.0
2009-05-04 09:04:00,12.586,12.635,12.525,12.556,450000.0
2009-05-04 09:05:00,12.606,12.64,12.561,12.602,1800000.0
2009-05-04 09:06:00,12.61,12.623,12.554,12.598,1250000.0
2009-05-04 09:07:00,12.585,12.638,12.49,12.612,500000.0
2009-05-04 09:08:00,12.608,12.635,12.514,12.588,550000.0
2009-05-04 09:09:00,12.567,12.65,12.553,12.566,500000.0
2009-05-04 09:10:00,12.574,12.633,12.503,12.561,450000.0
2009-05-04 09:11:00,12.594,12.625,12.534,12.602,1900000.0
2009-05-04 09:12:00,12.65,12.657,12.526,12.602,550000.0
2009-05-04 09:13:00,12.587,12.649,12.511,12.6,1450000.0
2009-05-04 09:14:00,12.623,12.658,12.54,12.583,350000.0
2009-05-04 09:15:00,12.592,12.612,12.502,12.561,400000.0
2009-05-04 09:16:00,12.649,12.649,12.521,12.591,1500000.0
2009-05-04 09:17:00,12.564,12.588,12.531,12.585,1500000.0
2009-05-04 09:18:00,12.584,12.687,12.56,12.56,1650000.0
2009-05-04 09:19:00,12.554,12.639,12.519,12.576,1800000.0
2009-05-04 09:20:00,12.549,12.594,12.508,12.592,350000.0
2009-05-04 09:21:00,12.66,12.66,12.65,12.66,400000.0
2009-05-04 09:22:00,12.601,12.633,12.524,12.542,400000.0
2009-05-04 09:23:00,12.618,12.618,12.488,12.585,350000.0
2009-05-04 09:24:00,12.559,12.592,12.501,12.552,1500000.0
2009-05-04 09:25:00,12.568,12.657,12.546,12.628,400000.0
2009-05-04 09:26:00,12.524,12.597,12.471,12.597,350000.0
2009-05-04 09:27:00,12.598,12.627,12.512,12.625,400000.0
2009-05-04 09:28:00,12.518,12.604,12.518,12.544,1550000.0
2009-05-04 09:29:00,12.528,12.659,12.499,12.509,1400000.0
2009-05-04 09:30:00,12.534,12.591,12.486,12.53,450000.0
2009-05-04 09:31:00,12.585,12.585,12.508,12.582,400000.0
2009-05-04 09:32:00,12.514,12.553,12.502,12.537,350000.0
2009-05-04 09:33:00,12.559,12.587,12.51,12.51,400000.0
2009-05-04 09:34:00,12.516,12.688,12.487,12.525,1950000.0
2009-05-04 09:35:00,12.532,12.659,12.518,12.622,1450000.0
2009-05-04 09:36:00,12.533,12.605,12.524,12.532,1600000.0
2009-05-04 09:37:00,12.56,12.621,12.511,12.572,550000.0
2009-05-04 09:38:00,12.549,12.617,12.531,12.554,500000.0
2009-05-04 09:39:00,12.554,12.623,12.511,12.511,550000.0
2009-05-04 09:40:00,12.499,12.621,12.499,12.588,400000.0
2009-05-04 09:41:00,12.497,12.657,12.479,12.566,550000.0
2009-05-04 09:42:00,12.61,12.616,12.518,12.603,350000.0
2009-05-04 09:43:00,12.64,12.64,12.64,12.64,500000.0
2009-05-04 09:44:00,12.506,12.603,12.498,12.538,500000.0
2009-05-04 09:45:00,12.637,12.637,12.524,12.544,450000.0
2009-05-04 09:46:00,12.605,12.631,12.525,12.62,400000.0
2009-05-04 09:47:00,12.556,12.643,12.556,12.567,350000.0
2009-05-04 09:48:00,12.494,12.642,12.494,12.535,400000.0
2009-05-04 09:49:00,12.611,12.639,12.511,12.548,400000.0
2009-05-04 09:50:00,12.492,12.6,12.445,12.599,800000.0
2009-05-04 09:51:00,12.601,12.601,12.453,12.482,400000.0
2009-05-04 09:52:00,12.602,12.643,12.496,12.603,400000.0
2009-05-04 09:53:00,12.557,12.63,12.494,12.592,450000.0
2009-05-04 09:54:00,12.614,12.622,12.482,12.577,750000.0
2009-05-04 09:55:00,12.632,12.632,12.491,12.588,450000.0
2009-05-04 09:56:00,12.592,12.625,12.49,12.593,550000.0
2009-05-04 09:57:00,12.583,12.583,12.516,12.578,350000.0
2009-05-04 09:58:00,12.541,12.61,12.509,12.509,400000.0
2009-05-04 09:59:00,12.626,12.626,12.48,12.542,450000.0
2009-05-04 10:00:00,12.542,12.626,12.537,12.609,600000.0
2009-05-04 10:01:00,12.59,12.651,12.541,12.646,400000.0
2009-05-04 10:02:00,12.651,12.665,12.543,12.583,400000.0
2009-05-04 10:03:00,12.567,12.613,12.476,12.516,500000.0
2009-05-04 10:04:00,12.563,12.653,12.513,12.61,550000.0
2009-05-04 10:05:00,12.582,12.626,12.536,12.552,350000.0
2009-05-04 10:06:00,12.627,12.646,12.544,12.584,550000.0
2009-05-04 10:07:00,12.614,12.661,12.528,12.647,450000.0
2009-05-04 10:08:00,12.609,12.612,12.51,12.568,550000.0
2009-05-04 10:09:00,12.564,12.682,12.564,12.613,500000.0
2009-05-04 10:10:00,12.594,12.629,12.491,12.491,650000.0
2009-05-04 10:11:00,12.642,12.642,12.551,12.634,400000.0
2009-05-04 10:12:00,12.518,12.668,12.517,12.575,400000.0
2009-05-04 10:13:00,12.528,12.617,12.523,12.572,350000.0
2009-05-04 10:14:00,12.556,12.653,12.541,12.566,550000.0
2009-05-04 10:15:00,12.519,12.697,12.519,12.613,650000.0
2009-05-04 10:17:00,12.573,12.608,12.514,12.606,400000.0
2009-05-04 10:18:00,12.617,12.64,12.494,12.64,750000.0
2009-05-04 10:20:00,12.64,12.664,12.524,12.611,600000.0
2009-05-04 10:21:00,12.517,12.665,12.517,12.617,500000.0
2009-05-04 10:23:00,12.614,12.626,12.529,12.532,350000.0
2009-05-04 10:24:00,12.544,12.635,12.518,12.635,500000.0
2009-05-04 10:25:00,12.557,12.64,12.507,12.553,400000.0
2009-05-04 10:26:00,12.62,12.62,12.466,12.617,350000.0
2009-05-04 10:27:00,12.577,12.622,12.508,12.519,400000.0
2009-05-04 10:28:00,12.57,12.598,12.466,12.553,600000.0
2009-05-04 10:29:00,12.587,12.621,12.503,12.528,450000.0
2009-05-04 10:30:00,12.619,12.619,12.506,12.526,400000.0
2009-05-04 10:31:00,12.586,12.606,12.452,12.452,350000.0
2009-05-04 10:32:00,12.576,12.62,12.505,12.609,650000.0
2009-05-04 10:33:00,12.566,12.623,12.509,12.509,450000.0
2009-05-04 10:34:00,12.546,12.606,12.454,12.606,450000.0
2009-05-04 10:35:00,12.598,12.678,12.515,12.527,550000.0
2009-05-04 10:36:00,12.482,12.6,12.482,12.57,400000.0
2009-05-04 10:37:00,12.63,12.63,12.63,12.63,350000.0
2009-05-04 10:38:00,12.64,12.64,12.64,12.64,350000.0
2009-05-04 10:39:00,12.521,12.655,12.506,12.641,350000.0
2009-05-04 10:40:00,12.546,12.668,12.524,12.59,550000.0
2009-05-04 10:41:00,12.614,12.619,12.477,12.522,400000.0
2009-05-04 10:42:00,12.539,12.599,12.485,12.545,400000.0
2009-05-04 10:43:00,12.536,12.592,12.47,12.54,500000.0
2009-05-04 10:45:00,12.481,12.601,12.481,12.521,350000.0
2009-05-04 10:46:00,12.489,12.642,12.489,12.502,600000.0
2009-05-04 10:47:00,12.581,12.61,12.511,12.511,400000.0
2009-05-04 10:48:00,12.466,12.613,12.466,12.571,400000.0
2009-05-04 10:50:00,12.607,12.616,12.489,12.498,450000.0
2009-05-04 10:51:00,12.534,12.629,12.511,12.629,350000.0
2009-05-04 10:52:00,12.508,12.607,12.476,12.536,550000.0
2009-05-04 10:53:00,12.58,12.608,12.484,12.585,400000.0
2009-05-04 10:55:00,12.501,12.631,12.491,12.617,400000.0
2009-05-04 10:56:00,12.596,12.622,12.518,12.622,400000.0
2009-05-04 10:57:00,12.575,12.644,12.535,12.535,400000.0
2009-05-04 10:58:00,12.604,12.618,12.505,12.613,400000.0
2009-05-04 10:59:00,12.62,12.634,12.499,12.548,350000.0
2009-05-04 11:00:00,12.517,12.603,12.5,12.528,400000.0
2009-05-04 11:03:00,12.488,12.599,12.488,12.535,400000.0
2009-05-04 11:04:00,12.62,12.632,12.488,12.632,500000.0
2009-05-04 11:05:00,12.562,12.598,12.503,12.586,400000.0
2009-05-04 11:06:00,12.49,12.616,12.475,12.554,450000.0
2009-05-04 11:07:00,12.606,12.609,12.479,12.479,350000.0
2009-05-04 11:08:00,12.49,12.652,12.49,12.549,500000.0
2009-05-04 11:10:00,12.463,12.579,12.463,12.561,450000.0
2009-05-04 11:12:00,12.509,12.606,12.47,12.5,600000.0
2009-05-04 11:13:00,12.568,12.609,12.524,12.531,500000.0
2009-05-04 11:14:00,12.615,12.638,12.516,12.532,350000.0
2009-05-04 11:15:00,12.541,12.578,12.48,12.566,400000.0
2009-05-04 11:16:00,12.611,12.677,12.527,12.527,400000.0
2009-05-04 11:17:00,12.628,12.628,12.481,12.597,700000.0
2009-05-04 11:18:00,12.589,12.611,12.474,12.52,400000.0
2009-05-04 11:19:00,12.549,12.611,12.505,12.522,450000.0
2009-05-04 11:20:00,12.602,12.603,12.52,12.603,500000.0
2009-05-04 11:21:00,12.496,12.598,12.441,12.441,450000.0
2009-05-04 11:22:00,12.515,12.587,12.498,12.564,500000.0
2009-05-04 11:23:00,12.581,12.602,12.493,12.493,400000.0
2009-05-04 11:24:00,12.501,12.567,12.473,12.484,400000.0
2009-05-04 11:25:00,12.62,12.62,12.62,12.62,450000.0
2009-05-04 11:26:00,12.568,12.568,12.466,12.56,450000.0
2009-05-04 11:27:00,12.587,12.597,12.465,12.571,450000.0
2009-05-04 11:29:00,12.474,12.585,12.439,12.575,600000.0
2009-05-04 11:30:00,12.49,12.585,12.481,12.499,400000.0
2009-05-04 11:31:00,12.54,12.577,12.46,12.556,550000.0
2009-05-04 11:32:00,12.596,12.596,12.477,12.554,650000.0
2009-05-04 11:33:00,12.61,12.61,12.61,12.61,350000.0
2009-05-04 11:34:00,12.572,12.603,12.511,12.536,350000.0
2009-05-04 11:35:00,12.552,12.552,12.457,12.527,400000.0
2009-05-04 11:36:00,12.592,12.593,12.458,12.564,500000.0
2009-05-04 11:37:00,12.529,12.576,12.473,12.553,450000.0
2009-05-04 11:38:00,12.575,12.575,12.42,12.477,400000.0
2009-05-04 11:39:00,12.574,12.574,12.435,12.553,550000.0
2009-05-04 11:40:00,12.605,12.626,12.504,12.504,500000.0
2009-05-04 11:41:00,12.541,12.567,12.428,12.567,400000.0
2009-05-04 11:42:00,12.61,12.61,12.61,12.61,550000.0
2009-05-04 11:43:00,12.56,12.592,12.472,12.522,550000.0
2009-05-04 11:44:00,12.556,12.557,12.429,12.529,400000.0
2009-05-04 11:45:00,12.431,12.564,12.431,12.461,400000.0
2009-05-04 11:46:00,12.492,12.564,12.438,12.539,450000.0
2009-05-04 11:47:00,12.503,12.606,12.453,12.529,600000.0
2009-05-04 11:48:00,12.544,12.622,12.458,12.48,450000.0
2009-05-04 11:49:00,12.453,12.578,12.433,12.578,350000.0
2009-05-04 11:50:00,12.588,12.588,12.461,12.472,350000.0
2009-05-04 11:51:00,12.543,12.596,12.476,12.476,450000.0
2009-05-04 11:52:00,12.475,12.602,12.447,12.477,350000.0
2009-05-04 11:53:00,12.478,12.534,12.447,12.447,500000.0
2009-05-04 11:54:00,12.449,12.595,12.449,12.567,650000.0
2009-05-04 11:56:00,12.61,12.61,12.6,12.6,450000.0
2009-05-04 11:57:00,12.61,12.61,12.6,12.6,450000.0
2009-05-04 11:58:00,12.568,12.589,12.489,12.554,450000.0
2009-05-04 11:59:00,12.571,12.583,12.443,12.443,550000.0
2009-05-04 12:00:00,12.511,12.591,12.486,12.591,450000.0
2009-05-04 12:01:00,12.567,12.576,12.445,12.482,350000.0
2009-05-04 12:02:00,12.522,12.595,12.455,12.455,350000.0
2009-05-04 12:03:00,12.466,12.626,12.466,12.595,450000.0
2009-05-04 12:04:00,12.471,12.569,12.418,12.457,550000.0
2009-05-04 12:05:00,12.524,12.58,12.451,12.543,450000.0
2009-05-04 12:06:00,12.49,12.585,12.453,12.585,400000.0
2009-05-04 12:07:00,12.469,12.606,12.469,12.479,350000.0
2009-05-04 12:08:00,12.591,12.594,12.48,12.495,500000.0
2009-05-04 12:09:00,12.511,12.608,12.467,12.608,550000.0
2009-05-04 12:10:00,12.629,12.639,12.573,12.612,350000.0
2009-05-04 12:11:00,12.519,12.597,12.498,12.498,350000.0
2009-05-04 12:12:00,12.48,12.587,12.451,12.561,550000.0
2009-05-04 12:13:00,12.615,12.615,12.502,12.606,350000.0
2009-05-04 12:14:00,12.532,12.608,12.483,12.501,450000.0
2009-05-04 12:15:00,12.585,12.601,12.502,12.577,350000.0
2009-05-04 12:16:00,12.549,12.6,12.499,12.594,500000.0
2009-05-04 12:17:00,12.63,12.63,12.62,12.62,350000.0
2009-05-04 12:18:00,12.494,12.606,12.469,12.553,350000.0
2009-05-04 12:19:00,12.522,12.53,12.46,12.464,550000.0
2009-05-04 12:20:00,12.598,12.604,12.52,12.52,350000.0
2009-05-04 12:21:00,12.483,12.599,12.483,12.544,400000.0
2009-05-04 12:22:00,12.459,12.591,12.453,12.48,400000.0
2009-05-04 12:23:00,12.584,12.596,12.482,12.542,550000.0
2009-05-04 12:24:00,12.517,12.606,12.479,12.568,500000.0
2009-05-04 12:25:00,12.567,12.623,12.517,12.517,450000.0
2009-05-04 12:26:00,12.551,12.576,12.502,12.52,350000.0
2009-05-04 12:28:00,12.455,12.557,12.455,12.457,350000.0
2009-05-04 12:29:00,12.538,12.625,12.497,12.534,400000.0
2009-05-04 12:30:00,12.497,12.589,12.469,12.589,400000.0
2009-05-04 12:31:00,12.545,12.573,12.52,12.556,350000.0
2009-05-04 12:32:00,12.46,12.582,12.46,12.554,450000.0
2009-05-04 12:33:00,12.493,12.638,12.493,12.573,450000.0
2009-05-04 12:34:00,12.576,12.577,12.45,12.577,500000.0
2009-05-04 12:35:00,12.496,12.582,12.468,12.501,600000.0
2009-05-04 12:40:00,12.463,12.616,12.44,12.465,450000.0
2009-05-04 12:41:00,12.59,12.616,12.491,12.542,550000.0
2009-05-04 12:42:00,12.576,12.576,12.422,12.542,500000.0
2009-05-04 12:43:00,12.594,12.594,12.445,12.445,350000.0
2009-05-04 12:44:00,12.516,12.598,12.461,12.598,400000.0
2009-05-04 12:45:00,12.477,12.59,12.458,12.482,400000.0
2009-05-04 12:46:00,12.455,12.587,12.455,12.505,400000.0
2009-05-04 12:47:00,12.499,12.545,12.462,12.537,350000.0
2009-05-04 12:48:00,12.586,12.593,12.463,12.55,500000.0
2009-05-04 12:50:00,12.6,12.61,12.59,12.59,400000.0
2009-05-04 12:51:00,12.55,12.553,12.448,12.455,400000.0
2009-05-04 12:52:00,12.546,12.563,12.426,12.457,350000.0
2009-05-04 12:53:00,12.448,12.561,12.402,12.561,400000.0
2009-05-04 12:54:00,12.513,12.609,12.486,12.568,400000.0
2009-05-04 12:55:00,12.546,12.584,12.43,12.513,400000.0
2009-05-04 12:56:00,12.571,12.571,12.447,12.557,450000.0
2009-05-04 12:57:00,12.505,12.563,12.45,12.521,400000.0
2009-05-04 12:58:00,12.461,12.555,12.415,12.555,400000.0
2009-05-04 12:59:00,12.462,12.556,12.431,12.517,350000.0
2009-05-04 13:00:00,12.54,12.542,12.415,12.469,550000.0
2009-05-04 13:01:00,12.47,12.537,12.431,12.509,550000.0
2009-05-04 13:02:00,12.425,12.547,12.382,12.466,450000.0
2009-05-04 13:03:00,12.546,12.574,12.448,12.54,350000.0
2009-05-04 13:04:00,12.497,12.497,12.375,12.449,450000.0
2009-05-04 13:05:00,12.493,12.6,12.434,12.518,400000.0
2009-05-04 13:06:00,12.501,12.532,12.443,12.443,500000.0
2009-05-04 13:07:00,12.58,12.58,12.57,12.58,350000.0
2009-05-04 13:08:00,12.518,12.559,12.459,12.549,350000.0
2009-05-04 13:09:00,12.457,12.565,12.457,12.459,550000.0
2009-05-04 13:10:00,12.428,12.569,12.428,12.565,500000.0
2009-05-04 13:11:00,12.543,12.569,12.468,12.528,400000.0
2009-05-04 13:12:00,12.545,12.561,12.424,12.51,350000.0
2009-05-04 13:13:00,12.54,12.549,12.391,12.549,400000.0
2009-05-04 13:14:00,12.454,12.578,12.453,12.539,400000.0
2009-05-04 13:15:00,12.524,12.539,12.457,12.459,450000.0
2009-05-04 13:16:00,12.528,12.528,12.34,12.466,500000.0
2009-05-04 13:17:00,12.413,12.528,12.413,12.455,450000.0
2009-05-04 13:18:00,12.532,12.532,12.417,12.461,350000.0
2009-05-04 13:19:00,12.44,12.588,12.44,12.468,700000.0
2009-05-04 13:20:00,12.423,12.524,12.358,12.445,800000.0
2009-05-04 13:21:00,12.479,12.516,12.416,12.504,400000.0
2009-05-04 13:22:00,12.382,12.511,12.382,12.439,550000.0
2009-05-04 13:23:00,12.511,12.511,12.385,12.44,450000.0
2009-05-04 13:24:00,12.505,12.517,12.419,12.513,350000.0
2009-05-04 13:25:00,12.434,12.557,12.434,12.515,450000.0
2009-05-04 13:26:00,12.449,12.537,12.428,12.428,350000.0
2009-05-04 13:27:00,12.409,12.528,12.409,12.435,500000.0
2009-05-04 13:28:00,12.506,12.518,12.382,12.455,350000.0
2009-05-04 13:29:00,12.512,12.536,12.406,12.511,400000.0
2009-05-04 13:30:00,12.523,12.523,12.443,12.517,450000.0
2009-05-04 13:31:00,12.552,12.552,12.454,12.515,400000.0
2009-05-04 13:32:00,12.545,12.564,12.432,12.432,450000.0
2009-05-04 13:33:00,12.492,12.558,12.436,12.487,350000.0
2009-05-04 13:34:00,12.401,12.542,12.401,12.542,700000.0
2009-05-04 13:35:00,12.536,12.622,12.448,12.49,550000.0
2009-05-04 13:36:00,12.45,12.533,12.415,12.533,650000.0
2009-05-04 13:37:00,12.57,12.601,12.49,12.546,350000.0
2009-05-04 13:38:00,12.559,12.623,12.445,12.445,400000.0
2009-05-04 13:39:00,12.467,12.589,12.467,12.494,600000.0
2009-05-04 13:40:00,12.491,12.566,12.488,12.566,400000.0
2009-05-04 13:42:00,12.484,12.561,12.455,12.46,350000.0
2009-05-04 13:43:00,12.573,12.582,12.439,12.484,750000.0
2009-05-04 13:44:00,12.434,12.56,12.389,12.56,450000.0
2009-05-04 13:45:00,12.473,12.555,12.425,12.53,350000.0
2009-05-04 13:46:00,12.554,12.565,12.464,12.503,400000.0
2009-05-04 13:47:00,12.464,12.581,12.464,12.473,550000.0
2009-05-04 13:48:00,12.497,12.554,12.497,12.539,350000.0
2009-05-04 13:49:00,12.494,12.558,12.456,12.456,350000.0
2009-05-04 13:50:00,12.487,12.61,12.429,12.429,550000.0
2009-05-04 13:51:00,12.455,12.584,12.455,12.584,350000.0
2009-05-04 13:52:00,12.545,12.57,12.478,12.478,400000.0
2009-05-04 13:54:00,12.5,12.578,12.448,12.551,400000.0
2009-05-04 13:55:00,12.578,12.578,12.458,12.572,350000.0
2009-05-04 13:56:00,12.481,12.546,12.455,12.537,500000.0
2009-05-04 13:57:00,12.597,12.6,12.464,12.522,400000.0
2009-05-04 13:58:00,12.583,12.583,12.442,12.449,750000.0
2009-05-04 13:59:00,12.552,12.552,12.456,12.526,350000.0
2009-05-04 14:00:00,12.476,12.551,12.431,12.532,600000.0
2009-05-04 14:01:00,12.557,12.557,12.454,12.551,400000.0
2009-05-04 14:02:00,12.552,12.552,12.424,12.529,350000.0
2009-05-04 14:03:00,12.466,12.537,12.46,12.537,350000.0
2009-05-04 14:04:00,12.482,12.618,12.482,12.582,400000.0
2009-05-04 14:06:00,12.552,12.552,12.429,12.436,450000.0
2009-05-04 14:07:00,12.546,12.588,12.462,12.579,350000.0
2009-05-04 14:08:00,12.455,12.537,12.414,12.528,400000.0
2009-05-04 14:09:00,12.535,12.535,12.388,12.452,400000.0
2009-05-04 14:10:00,12.494,12.569,12.436,12.569,400000.0
2009-05-04 14:11:00,12.571,12.583,12.468,12.559,500000.0
2009-05-04 14:12:00,12.559,12.559,12.449,12.533,350000.0
2009-05-04 14:13:00,12.503,12.569,12.43,12.545,450000.0
2009-05-04 14:14:00,12.514,12.603,12.472,12.545,550000.0
2009-05-04 14:15:00,12.51,12.522,12.413,12.464,350000.0
2009-05-04 14:16:00,12.518,12.545,12.445,12.469,400000.0
2009-05-04 14:17:00,12.479,12.546,12.403,12.48,400000.0
2009-05-04 14:18:00,12.472,12.515,12.433,12.475,400000.0
2009-05-04 14:19:00,12.416,12.573,12.403,12.563,700000.0
2009-05-04 14:20:00,12.526,12.537,12.427,12.509,500000.0
2009-05-04 14:21:00,12.522,12.522,12.376,12.44,400000.0
2009-05-04 14:22:00,12.516,12.516,12.407,12.497,400000.0
2009-05-04 14:23:00,12.518,12.576,12.444,12.493,450000.0
2009-05-04 14:24:00,12.515,12.539,12.436,12.506,400000.0
2009-05-04 14:25:00,12.465,12.521,12.438,12.51,450000.0
2009-05-04 14:26:00,12.512,12.568,12.462,12.536,500000.0
2009-05-04 14:27:00,12.524,12.543,12.433,12.482,400000.0
2009-05-04 14:28:00,12.527,12.527,12.374,12.43,450000.0
2009-05-04 14:29:00,12.427,12.499,12.396,12.474,550000.0
2009-05-04 14:30:00,12.369,12.518,12.369,12.518,550000.0
2009-05-04 14:31:00,12.543,12.566,12.446,12.491,400000.0
2009-05-04 14:32:00,12.506,12.519,12.422,12.494,350000.0
2009-05-04 14:33:00,12.454,12.515,12.361,12.406,650000.0
2009-05-04 14:34:00,12.541,12.541,12.442,12.514,350000.0
2009-05-04 14:35:00,12.537,12.537,12.432,12.52,350000.0
2009-05-04 14:36:00,12.531,12.542,12.428,12.508,400000.0
2009-05-04 14:37:00,12.429,12.569,12.429,12.55,450000.0
2009-05-04 14:38:00,12.516,12.516,12.342,12.413,500000.0
2009-05-04 14:39:00,12.444,12.525,12.4,12.478,500000.0
2009-05-04 14:40:00,12.412,12.527,12.38,12.485,550000.0
2009-05-04 14:41:00,12.528,12.528,12.391,12.472,450000.0
2009-05-04 14:42:00,12.472,12.482,12.348,12.39,500000.0
2009-05-04 14:43:00,12.48,12.48,12.355,12.476,350000.0
2009-05-04 14:44:00,12.47,12.512,12.381,12.392,350000.0
2009-05-04 14:45:00,12.487,12.516,12.435,12.454,400000.0
2009-05-04 14:46:00,12.506,12.506,12.377,12.441,450000.0
2009-05-04 14:47:00,12.5,12.504,12.403,12.497,550000.0
2009-05-04 14:48:00,12.472,12.478,12.39,12.39,400000.0
2009-05-04 14:49:00,12.457,12.502,12.398,12.422,400000.0
2009-05-04 14:50:00,12.423,12.479,12.394,12.396,500000.0
2009-05-04 14:51:00,12.392,12.463,12.378,12.457,350000.0
2009-05-04 14:52:00,12.43,12.519,12.397,12.397,500000.0
2009-05-04 14:53:00,12.448,12.476,12.35,12.476,450000.0
2009-05-04 14:54:00,12.474,12.474,12.363,12.369,550000.0
2009-05-04 14:55:00,12.453,12.476,12.369,12.369,450000.0
2009-05-04 14:56:00,12.449,12.453,12.315,12.449,600000.0
2009-05-04 14:57:00,12.411,12.487,12.37,12.393,400000.0
2009-05-04 14:58:00,12.408,12.461,12.338,12.461,450000.0
2009-05-04 14:59:00,12.498,12.519,12.446,12.511,350000.0
2009-05-04 15:00:00,12.385,12.486,12.359,12.486,350000.0
2009-05-04 15:01:00,12.477,12.477,12.367,12.454,450000.0
2009-05-04 15:02:00,12.434,12.463,12.366,12.463,350000.0
2009-05-04 15:03:00,12.5,12.5,12.39,12.49,350000.0
2009-05-04 15:04:00,12.467,12.536,12.408,12.408,500000.0
2009-05-04 15:05:00,12.452,12.508,12.426,12.508,550000.0
2009-05-04 15:06:00,12.452,12.494,12.405,12.444,400000.0
2009-05-04 15:07:00,12.485,12.523,12.397,12.433,500000.0
2009-05-04 15:08:00,12.486,12.538,12.421,12.421,350000.0
2009-05-04 15:09:00,12.415,12.535,12.379,12.427,450000.0
2009-05-04 15:10:00,12.422,12.503,12.36,12.503,400000.0
2009-05-04 15:11:00,12.402,12.53,12.402,12.522,450000.0
2009-05-04 15:12:00,12.496,12.506,12.364,12.412,500000.0
2009-05-04 15:13:00,12.457,12.485,12.417,12.419,400000.0
2009-05-04 15:14:00,12.464,12.502,12.369,12.474,400000.0
2009-05-04 15:15:00,12.464,12.542,12.398,12.454,500000.0
2009-05-04 15:16:00,12.553,12.553,12.392,12.429,400000.0
2009-05-04 15:17:00,12.511,12.542,12.423,12.466,550000.0
2009-05-04 15:18:00,12.52,12.572,12.439,12.572,400000.0
2009-05-04 15:19:00,12.505,12.579,12.434,12.579,350000.0
2009-05-04 15:20:00,12.468,12.586,12.451,12.451,550000.0
2009-05-04 15:21:00,12.551,12.593,12.503,12.503,400000.0
2009-05-04 15:22:00,12.566,12.59,12.525,12.582,400000.0
2009-05-04 15:23:00,12.541,12.541,12.467,12.527,350000.0
2009-05-04 15:24:00,12.526,12.591,12.449,12.546,500000.0
2009-05-04 15:26:00,12.541,12.574,12.465,12.465,550000.0
2009-05-04 15:27:00,12.541,12.549,12.454,12.508,400000.0
2009-05-04 15:28:00,12.444,12.557,12.436,12.557,400000.0
2009-05-04 15:29:00,12.549,12.618,12.469,12.512,500000.0
2009-05-04 15:30:00,12.617,12.63,12.535,12.546,350000.0
2009-05-04 15:31:00,12.554,12.651,12.55,12.55,550000.0
2009-05-04 15:32:00,12.642,12.663,12.527,12.623,350000.0
2009-05-04 15:33:00,12.584,12.663,12.532,12.663,400000.0
2009-05-04 15:34:00,12.566,12.687,12.566,12.687,350000.0
2009-05-04 15:35:00,12.687,12.707,12.581,12.687,600000.0
2009-05-04 15:36:00,12.669,12.819,12.669,12.751,650000.0
2009-05-04 15:37:00,12.818,12.879,12.748,12.833,550000.0
2009-05-04 15:38:00,12.772,12.916,12.772,12.85,600000.0
2009-05-04 15:39:00,12.849,12.889,12.755,12.758,550000.0
2009-05-04 15:40:00,12.776,12.888,12.746,12.832,500000.0
2009-05-04 15:41:00,12.737,12.85,12.737,12.741,500000.0
2009-05-04 15:42:00,12.834,12.923,12.768,12.819,400000.0
2009-05-04 15:43:00,12.844,12.923,12.844,12.862,500000.0
2009-05-04 15:44:00,12.871,12.931,12.863,12.868,400000.0
2009-05-04 15:45:00,12.939,12.939,12.777,12.841,350000.0
2009-05-04 15:46:00,12.896,12.926,12.782,12.918,400000.0
2009-05-04 15:47:00,12.789,12.908,12.771,12.771,350000.0
2009-05-04 15:48:00,12.821,12.923,12.805,12.805,550000.0
2009-05-04 15:49:00,12.822,12.89,12.79,12.865,400000.0
2009-05-04 15:50:00,12.861,12.883,12.774,12.774,500000.0
2009-05-04 15:51:00,12.884,12.91,12.816,12.818,550000.0
2009-05-04 15:52:00,12.858,12.88,12.754,12.811,450000.0
2009-05-04 15:53:00,12.869,12.889,12.76,12.834,500000.0
2009-05-04 15:54:00,12.767,12.884,12.767,12.867,350000.0
2009-05-04 15:55:00,12.793,12.859,12.769,12.801,400000.0
2009-05-04 15:56:00,12.787,12.908,12.781,12.823,500000.0
2009-05-04 15:57:00,12.885,12.885,12.815,12.815,150000.0
2009-05-04 15:58:00,12.781,12.897,12.744,12.82,750000.0
2009-05-04 15:59:00,12.875,12.875,12.786,12.868,550000.0
2009-05-04 16:00:00,12.732,12.829,12.699,12.727,350000.0
2009-05-04 16:01:00,12.878,12.878,12.749,12.774,350000.0
2009-05-04 16:02:00,12.775,12.901,12.768,12.827,550000.0
2009-05-04 16:03:00,12.85,12.889,12.758,12.795,450000.0
2009-05-04 16:04:00,12.893,12.893,12.777,12.831,350000.0
2009-05-04 16:05:00,12.796,12.894,12.746,12.894,400000.0
2009-05-04 16:06:00,12.895,12.901,12.772,12.87,500000.0
2009-05-04 16:07:00,12.852,12.883,12.737,12.737,500000.0
2009-05-04 16:08:00,12.806,12.913,12.786,12.797,550000.0
2009-05-04 16:09:00,12.887,12.893,12.775,12.832,350000.0
2009-05-04 16:10:00,12.899,12.899,12.778,12.8,350000.0
2009-05-04 16:11:00,12.841,12.915,12.813,12.815,450000.0
2009-05-04 16:12:00,12.827,12.899,12.763,12.873,400000.0
2009-05-04 16:13:00,12.83,12.899,12.767,12.862,400000.0
2009-05-04 16:14:00,12.828,12.914,12.814,12.913,400000.0
2009-05-04 16:15:00,12.893,12.911,12.795,12.795,500000.0
2009-05-04 16:16:00,12.922,12.922,12.794,12.822,450000.0
2009-05-04 16:17:00,12.801,12.934,12.801,12.904,500000.0
2009-05-04 16:18:00,12.903,12.964,12.85,12.885,350000.0
2009-05-04 16:19:00,12.944,12.968,12.884,12.893,550000.0
2009-05-04 16:20:00,12.906,12.972,12.824,12.934,400000.0
2009-05-04 16:21:00,12.817,12.976,12.806,12.893,500000.0
2009-05-04 16:22:00,12.943,12.983,12.871,12.915,350000.0
2009-05-04 16:23:00,12.841,12.99,12.841,12.95,550000.0
2009-05-04 16:24:00,12.907,12.97,12.852,12.852,350000.0
2009-05-04 16:25:00,12.931,12.947,12.857,12.911,400000.0
2009-05-04 16:26:00,12.868,12.952,12.854,12.854,500000.0
2009-05-04 16:27:00,12.854,12.942,12.821,12.825,400000.0
2009-05-04 16:28:00,12.862,12.948,12.834,12.859,450000.0
2009-05-04 16:29:00,12.854,12.929,12.808,12.808,450000.0
2009-05-04 16:30:00,12.819,12.952,12.819,12.909,550000.0
2009-05-04 16:31:00,12.893,12.906,12.79,12.819,350000.0
2009-05-04 16:32:00,12.952,12.963,12.851,12.851,500000.0
2009-05-04 16:33:00,12.936,12.936,12.809,12.86,400000.0
2009-05-04 16:34:00,12.934,12.934,12.801,12.823,400000.0
2009-05-04 16:35:00,12.809,12.912,12.809,12.845,450000.0
2009-05-04 16:36:00,12.835,12.931,12.801,12.861,500000.0
2009-05-04 16:37:00,12.842,12.94,12.842,12.868,350000.0
2009-05-04 16:38:00,12.949,12.952,12.849,12.857,550000.0
2009-05-04 16:39:00,12.942,12.942,12.807,12.807,400000.0
2009-05-04 16:40:00,12.974,12.991,12.848,12.87,550000.0
2009-05-04 16:41:00,12.93,12.954,12.821,12.954,400000.0
2009-05-04 16:42:00,12.881,12.973,12.821,12.973,400000.0
2009-05-04 16:43:00,12.84,12.951,12.814,12.85,350000.0
2009-05-04 16:44:00,12.813,12.94,12.813,12.847,350000.0
2009-05-04 16:45:00,12.874,12.953,12.784,12.824,550000.0
2009-05-04 16:46:00,12.938,12.971,12.857,12.971,400000.0
2009-05-04 16:47:00,12.937,12.942,12.843,12.888,450000.0
2009-05-04 16:48:00,12.935,12.967,12.822,12.822,350000.0
2009-05-04 16:49:00,12.836,12.969,12.836,12.863,400000.0
2009-05-04 16:50:00,12.934,12.963,12.861,12.92,500000.0
2009-05-04 16:51:00,12.886,12.968,12.88,12.931,400000.0
2009-05-04 16:52:00,12.866,12.952,12.811,12.839,450000.0
2009-05-04 16:53:00,12.964,12.977,12.866,12.969,500000.0
2009-05-04 16:55:00,12.903,12.922,12.818,12.922,600000.0
2009-05-04 16:56:00,12.974,12.979,12.879,12.884,550000.0
2009-05-04 16:57:00,12.937,12.983,12.832,12.865,350000.0
2009-05-04 16:58:00,12.956,12.961,12.813,12.877,600000.0
2009-05-04 16:59:00,12.875,12.973,12.845,12.886,350000.0
2009-05-04 17:00:00,12.855,12.992,12.855,12.963,450000.0
2009-05-04 17:01:00,12.89,12.971,12.846,12.971,350000.0
2009-05-04 17:02:00,12.954,13.002,12.867,12.879,350000.0
2009-05-04 17:03:00,12.993,13.021,12.97,12.978,450000.0
2009-05-04 17:04:00,13.039,13.082,12.91,12.91,350000.0
2009-05-04 17:05:00,12.925,12.991,12.904,12.991,550000.0
2009-05-04 17:06:00,12.966,12.999,12.878,12.981,450000.0
2009-05-04 17:07:00,12.991,13.049,12.914,12.972,500000.0
2009-05-04 17:08:00,13.033,13.058,12.928,13.001,450000.0
2009-05-04 17:09:00,12.946,13.028,12.928,12.998,450000.0
2009-05-04 17:10:00,13.031,13.037,12.902,12.995,500000.0
2009-05-04 17:11:00,13.014,13.024,12.928,13.002,450000.0
2009-05-04 17:12:00,13.028,13.051,12.926,13.0,450000.0
2009-05-04 17:13:00,12.942,13.047,12.926,12.934,550000.0
2009-05-04 17:14:00,12.995,13.027,12.89,12.89,350000.0
2009-05-04 17:15:00,12.979,13.006,12.895,12.895,550000.0
2009-05-04 17:16:00,12.973,12.994,12.872,12.967,550000.0
2009-05-04 17:17:00,13.007,13.008,12.898,12.923,400000.0
2009-05-04 17:18:00,12.951,12.984,12.837,12.984,350000.0
2009-05-04 17:19:00,12.91,13.031,12.873,12.916,400000.0
2009-05-04 17:20:00,12.844,12.992,12.838,12.88,400000.0
2009-05-04 17:21:00,12.887,12.995,12.887,12.891,400000.0
2009-05-04 17:22:00,12.933,13.007,12.864,12.97,500000.0
2009-05-04 17:23:00,13.015,13.02,12.883,12.883,450000.0
2009-05-04 17:24:00,12.978,12.992,12.881,12.977,350000.0
2009-05-04 17:25:00,12.908,12.998,12.806,12.998,700000.0
2009-05-04 17:26:00,12.968,12.981,12.849,12.96,550000.0
2009-05-04 17:27:00,12.887,12.998,12.851,12.998,400000.0
2009-05-04 17:28:00,12.964,12.992,12.862,12.882,450000.0
2009-05-04 17:29:00,12.88,12.957,12.88,12.908,350000.0
2009-05-04 17:30:00,12.971,12.995,12.844,12.951,500000.0
2009-05-04 17:31:00,12.919,12.998,12.862,12.911,350000.0
2009-05-04 17:32:00,12.856,12.99,12.856,12.912,400000.0
2009-05-04 17:33:00,12.878,12.997,12.878,12.939,350000.0
2009-05-04 17:34:00,12.95,12.972,12.876,12.91,500000.0
2009-05-04 17:35:00,12.888,13.01,12.866,12.866,450000.0
2009-05-04 17:36:00,12.842,12.959,12.842,12.947,550000.0
2009-05-04 17:37:00,12.945,12.999,12.872,12.95,400000.0
2009-05-04 17:38:00,12.965,13.021,12.861,12.861,650000.0
2009-05-04 17:39:00,12.891,12.962,12.863,12.911,550000.0
2009-05-04 17:40:00,12.953,12.953,12.788,12.951,450000.0
2009-05-04 17:41:00,12.948,13.003,12.868,12.904,550000.0
2009-05-04 17:42:00,12.906,12.991,12.888,12.904,350000.0
2009-05-04 17:43:00,12.976,12.977,12.822,12.963,500000.0
2009-05-04 17:44:00,12.943,12.984,12.862,12.862,350000.0
2009-05-04 17:45:00,12.998,13.001,12.928,12.928,400000.0
2009-05-04 17:46:00,12.989,12.989,12.86,12.888,750000.0
2009-05-04 17:47:00,12.985,12.99,12.865,12.906,500000.0
2009-05-04 17:48:00,12.922,12.968,12.876,12.918,400000.0
2009-05-04 17:49:00,12.959,12.995,12.859,12.913,600000.0
2009-05-04 17:50:00,12.988,13.015,12.902,12.989,600000.0
2009-05-04 17:51:00,12.913,13.011,12.899,12.965,500000.0
2009-05-04 17:52:00,12.989,13.018,12.897,12.96,450000.0
2009-05-04 17:53:00,12.862,12.987,12.843,12.843,700000.0
2009-05-04 17:54:00,12.955,12.986,12.883,12.931,450000.0
2009-05-04 17:55:00,12.996,12.996,12.874,12.947,400000.0
2009-05-04 17:56:00,12.858,12.972,12.858,12.972,350000.0
2009-05-04 17:57:00,12.952,12.996,12.872,12.983,400000.0
2009-05-04 17:58:00,12.874,13.004,12.874,13.004,350000.0
2009-05-04 17:59:00,12.937,13.012,12.897,12.9,600000.0
2009-05-04 18:00:00,12.927,13.013,12.863,12.863,650000.0
2009-05-04 18:01:00,12.949,13.011,12.886,12.963,350000.0
2009-05-04 18:02:00,12.988,13.027,12.89,12.92,750000.0
2009-05-04 18:03:00,12.875,13.036,12.875,12.891,550000.0
2009-05-04 18:04:00,12.937,13.028,12.913,12.941,350000.0
2009-05-04 18:05:00,12.93,12.986,12.875,12.956,450000.0
2009-05-04 18:06:00,12.962,13.07,12.887,13.012,500000.0
2009-05-04 18:07:00,13.04,13.065,12.95,12.964,550000.0
2009-05-04 18:08:00,12.996,13.054,12.926,13.027,400000.0
2009-05-04 18:09:00,13.064,13.064,12.945,13.005,450000.0
2009-05-04 18:10:00,12.955,13.046,12.955,13.023,350000.0
2009-05-04 18:11:00,12.992,13.049,12.916,13.041,650000.0
2009-05-04 18:12:00,12.915,12.988,12.898,12.933,400000.0
2009-05-04 18:13:00,12.933,13.045,12.913,13.045,350000.0
2009-05-04 18:14:00,12.999,13.032,12.901,12.901,650000.0
2009-05-04 18:15:00,12.976,13.032,12.954,12.985,600000.0
2009-05-04 18:16:00,12.982,13.01,12.892,12.985,450000.0
2009-05-04 18:17:00,12.916,13.045,12.916,12.932,350000.0
2009-05-04 18:18:00,13.02,13.063,12.931,12.931,550000.0
2009-05-04 18:19:00,12.903,13.034,12.903,13.003,400000.0
2009-05-04 18:20:00,12.942,13.054,12.906,12.974,700000.0
2009-05-04 18:21:00,12.93,13.023,12.884,12.945,400000.0
2009-05-04 18:22:00,12.9,13.019,12.9,12.964,350000.0
2009-05-04 18:23:00,12.992,13.008,12.881,12.881,400000.0
2009-05-04 18:24:00,12.982,13.01,12.886,12.886,550000.0
2009-05-04 18:25:00,12.927,13.036,12.903,13.022,650000.0
2009-05-04 18:26:00,12.97,13.018,12.886,12.971,400000.0
2009-05-04 18:27:00,12.989,13.001,12.92,13.001,350000.0
2009-05-04 18:28:00,12.875,13.013,12.875,12.896,450000.0
2009-05-04 18:29:00,12.928,12.999,12.909,12.919,700000.0
2009-05-04 18:30:00,13.0,13.0,12.881,12.918,450000.0
2009-05-04 18:32:00,13.007,13.034,12.928,12.976,500000.0
2009-05-04 18:33:00,12.886,13.001,12.844,12.929,600000.0
2009-05-04 18:34:00,12.966,13.028,12.887,12.887,550000.0
2009-05-04 18:35:00,12.982,12.997,12.864,12.939,550000.0
2009-05-04 18:36:00,12.939,13.037,12.899,12.973,600000.0
2009-05-04 18:37:00,12.976,13.018,12.915,13.003,600000.0
2009-05-04 18:38:00,12.932,12.992,12.887,12.925,600000.0
2009-05-04 18:39:00,13.03,13.03,13.02,13.03,600000.0
2009-05-04 18:40:00,12.99,13.037,12.886,12.918,600000.0
2009-05-04 18:41:00,12.889,13.022,12.867,12.882,400000.0
2009-05-04 18:42:00,12.998,12.998,12.878,12.899,400000.0
2009-05-04 18:43:00,12.891,13.018,12.891,13.018,450000.0
2009-05-04 18:44:00,12.887,13.025,12.887,12.994,400000.0
2009-05-04 18:45:00,13.028,13.059,12.921,12.986,350000.0
2009-05-04 18:46:00,13.0,13.011,12.884,12.884,400000.0
2009-05-04 18:47:00,12.978,13.025,12.894,12.91,650000.0
2009-05-04 18:48:00,12.906,13.023,12.881,12.98,500000.0
2009-05-04 18:49:00,12.947,13.023,12.874,12.96,450000.0
2009-05-04 18:50:00,13.034,13.071,12.918,13.0,950000.0
2009-05-04 18:51:00,13.019,13.034,12.908,13.034,550000.0
2009-05-04 18:52:00,12.961,13.047,12.901,12.926,500000.0
2009-05-04 18:53:00,13.046,13.046,12.919,12.919,550000.0
2009-05-04 18:54:00,12.922,13.044,12.922,13.044,750000.0
2009-05-04 18:55:00,12.971,13.041,12.941,13.006,350000.0
2009-05-04 18:56:00,13.046,13.091,12.933,12.975,550000.0
2009-05-04 18:57:00,13.025,13.076,12.982,13.061,500000.0
2009-05-04 18:58:00,13.04,13.113,13.003,13.092,400000.0
2009-05-04 18:59:00,13.054,13.125,13.021,13.022,600000.0
2009-05-04 19:00:00,12.996,13.056,12.985,13.056,350000.0
2009-05-04 19:01:00,13.065,13.07,12.922,13.063,450000.0
2009-05-04 19:02:00,12.948,13.076,12.948,13.076,400000.0
2009-05-04 19:03:00,12.949,13.075,12.934,12.934,550000.0
2009-05-04 19:04:00,12.988,13.079,12.934,13.076,500000.0
2009-05-04 19:05:00,12.976,13.041,12.895,12.912,450000.0
2009-05-04 19:06:00,13.033,13.049,12.939,13.023,400000.0
2009-05-04 19:07:00,13.031,13.09,12.999,13.045,500000.0
2009-05-04 19:08:00,13.049,13.058,12.968,12.968,350000.0
2009-05-04 19:09:00,13.031,13.072,12.939,13.02,500000.0
2009-05-04 19:10:00,13.056,13.069,12.949,13.024,650000.0
2009-05-04 19:11:00,13.073,13.076,12.995,13.076,550000.0
2009-05-04 19:12:00,13.042,13.046,12.963,12.976,350000.0
2009-05-04 19:13:00,13.01,13.097,12.964,13.04,600000.0
2009-05-04 19:14:00,13.054,13.095,12.957,12.988,400000.0
2009-05-04 19:15:00,13.013,13.079,12.951,13.001,550000.0
2009-05-04 19:16:00,12.996,13.117,12.996,13.037,350000.0
2009-05-04 19:17:00,13.014,13.123,13.012,13.079,550000.0
2009-05-04 19:18:00,13.086,13.086,12.95,13.012,350000.0
2009-05-04 19:19:00,13.033,13.084,12.978,13.059,350000.0
2009-05-04 19:20:00,13.002,13.063,12.948,12.983,550000.0
2009-05-04 19:21:00,13.008,13.088,12.962,13.063,500000.0
2009-05-04 19:22:00,12.963,13.089,12.963,13.046,450000.0
2009-05-04 19:23:00,13.053,13.077,12.931,12.936,450000.0
2009-05-04 19:24:00,13.029,13.112,12.966,13.09,550000.0
2009-05-04 19:25:00,12.95,13.075,12.939,12.96,500000.0
2009-05-04 19:26:00,12.967,13.076,12.924,12.99,500000.0
2009-05-04 19:27:00,12.969,13.092,12.936,12.994,500000.0
2009-05-04 19:28:00,12.95,13.022,12.931,12.939,500000.0
2009-05-04 19:29:00,12.982,13.021,12.919,12.919,400000.0
2009-05-04 19:30:00,12.942,13.045,12.942,13.032,400000.0
2009-05-04 19:31:00,12.94,13.06,12.933,12.983,600000.0
2009-05-04 19:32:00,12.931,13.032,12.925,13.032,350000.0
2009-05-04 19:33:00,12.987,13.029,12.936,12.956,350000.0
2009-05-04 19:34:00,12.974,13.054,12.928,12.948,650000.0
2009-05-04 19:37:00,12.923,13.045,12.923,13.014,500000.0
2009-05-04 19:38:00,13.036,13.036,12.903,12.965,450000.0
2009-05-04 19:39:00,12.963,13.055,12.949,12.975,500000.0
2009-05-04 19:40:00,12.954,13.019,12.903,12.903,700000.0
2009-05-04 19:41:00,12.912,13.061,12.912,13.02,400000.0
2009-05-04 19:42:00,13.019,13.085,12.927,12.927,500000.0
2009-05-04 19:43:00,13.003,13.041,12.892,12.9,350000.0
2009-05-04 19:44:00,13.009,13.046,12.918,13.034,550000.0
2009-05-04 19:45:00,12.91,13.037,12.91,12.977,500000.0
2009-05-04 19:46:00,13.008,13.008,12.87,12.911,550000.0
2009-05-04 19:47:00,13.0,13.03,12.934,12.937,350000.0
2009-05-04 19:48:00,13.003,13.01,12.918,12.946,500000.0
2009-05-04 19:49:00,13.036,13.036,12.94,12.957,350000.0
2009-05-04 19:50:00,13.019,13.058,12.933,13.055,500000.0
2009-05-04 19:51:00,12.945,13.061,12.921,12.977,400000.0
2009-05-04 19:52:00,13.046,13.055,12.931,12.931,500000.0
2009-05-04 19:53:00,12.984,13.041,12.929,13.031,400000.0
2009-05-04 19:54:00,12.988,13.006,12.911,12.982,400000.0
2009-05-04 19:55:00,12.951,13.029,12.919,12.974,400000.0
2009-05-04 19:56:00,12.936,13.032,12.898,13.032,400000.0
2009-05-04 19:57:00,13.027,13.033,12.924,12.929,450000.0
2009-05-04 19:58:00,13.036,13.048,12.947,13.048,350000.0
2009-05-04 19:59:00,13.048,13.048,12.93,13.024,550000.0
2009-05-04 20:00:00,13.035,13.035,12.917,13.029,350000.0
2009-05-04 20:01:00,12.957,13.017,12.901,12.967,850000.0
2009-05-04 20:02:00,13.007,13.02,12.931,12.999,400000.0
2009-05-04 20:03:00,12.946,13.024,12.877,13.001,800000.0
2009-05-04 20:04:00,12.911,13.03,12.911,12.965,500000.0
2009-05-04 20:05:00,13.043,13.078,12.983,13.008,500000.0
2009-05-04 20:06:00,13.05,13.05,12.915,12.915,250000.0
2009-05-04 20:07:00,12.994,13.059,12.92,13.013,400000.0
2009-05-04 20:08:00,12.918,13.011,12.918,12.978,350000.0
2009-05-04 20:09:00,13.037,13.037,12.906,12.936,900000.0
2009-05-04 20:10:00,13.039,13.04,12.985,13.026,350000.0
2009-05-04 20:11:00,12.962,13.028,12.911,13.028,800000.0
2009-05-04 20:13:00,13.04,13.04,13.04,13.04,1000000.0
2009-05-04 20:14:00,13.04,13.054,12.917,12.934,1000000.0
2009-05-04 20:15:00,13.033,13.046,12.94,13.033,350000.0
2009-05-04 20:16:00,13.008,13.044,12.907,13.044,400000.0
2009-05-04 20:17:00,13.012,13.049,12.904,12.904,350000.0
2009-05-04 20:18:00,13.042,13.042,12.887,13.017,500000.0
2009-05-04 20:19:00,13.05,13.05,13.05,13.05,400000.0
2009-05-04 20:20:00,13.015,13.073,12.937,13.045,400000.0
2009-05-04 20:21:00,12.967,13.078,12.947,13.063,450000.0
2009-05-04 20:22:00,13.017,13.017,12.893,12.975,550000.0
2009-05-04 20:23:00,12.952,13.045,12.935,13.041,350000.0
2009-05-04 20:24:00,12.979,13.046,12.941,13.046,350000.0
2009-05-04 20:25:00,13.054,13.054,13.041,13.041,100000.0
2009-05-04 20:26:00,13.043,13.05,12.933,13.041,500000.0
2009-05-04 20:27:00,13.01,13.01,12.87,12.937,400000.0
2009-05-04 20:28:00,12.94,13.114,12.94,13.062,450000.0
2009-05-04 20:29:00,13.008,13.041,12.934,12.934,350000.0
2009-05-04 20:30:00,12.969,13.03,12.933,13.0,350000.0
2009-05-04 20:32:00,12.908,13.038,12.908,13.007,550000.0
2009-05-04 20:33:00,12.941,13.064,12.941,13.017,300000.0
2009-05-04 20:34:00,12.975,13.036,12.899,12.956,350000.0
2009-05-04 20:35:00,12.896,12.985,12.896,12.911,350000.0
2009-05-04 20:38:00,13.038,13.04,12.911,13.025,500000.0
2009-05-04 20:39:00,12.948,12.99,12.909,12.909,350000.0
2009-05-04 20:40:00,12.963,13.033,12.952,13.033,400000.0
2009-05-04 20:41:00,12.986,13.035,12.947,12.983,350000.0
2009-05-04 20:42:00,12.938,12.971,12.914,12.919,350000.0
2009-05-04 20:43:00,13.02,13.02,13.02,13.02,350000.0
2009-05-04 20:44:00,12.924,13.028,12.884,12.945,350000.0
2009-05-04 20:48:00,12.933,13.01,12.888,13.01,250000.0
2009-05-04 20:49:00,13.01,13.033,12.961,12.969,450000.0
2009-05-04 20:50:00,12.994,12.996,12.927,12.983,350000.0
2009-05-04 20:51:00,12.978,12.993,12.905,12.934,550000.0
2009-05-04 20:52:00,12.975,13.028,12.97,13.018,500000.0
2009-05-04 20:53:00,12.971,13.026,12.902,13.026,350000.0
2009-05-04 20:54:00,13.024,13.024,12.874,13.013,550000.0
2009-05-04 20:55:00,12.89,13.012,12.89,12.952,550000.0
2009-05-04 20:56:00,12.932,13.028,12.932,12.981,550000.0
2009-05-04 20:57:00,12.905,13.003,12.862,13.003,500000.0
2009-05-04 20:58:00,13.02,13.02,13.02,13.02,550000.0
2009-05-04 21:00:00,12.981,13.033,12.888,13.031,550000.0
2009-05-04 21:01:00,12.96,12.98,12.879,12.879,550000.0
2009-05-04 21:02:00,13.024,13.024,12.915,13.003,400000.0
2009-05-04 21:03:00,12.938,13.012,12.894,12.973,350000.0
2009-05-04 21:04:00,12.927,12.996,12.874,12.908,400000.0
2009-05-04 21:05:00,12.921,13.048,12.921,12.978,400000.0
2009-05-04 21:06:00,12.971,12.971,12.925,12.952,250000.0
2009-05-04 21:07:00,12.943,12.943,12.865,12.924,350000.0
2009-05-04 21:08:00,12.938,12.978,12.864,12.922,450000.0
2009-05-04 21:09:00,12.888,12.987,12.888,12.913,400000.0
2009-05-04 21:10:00,12.937,12.937,12.833,12.833,350000.0
2009-05-04 21:11:00,12.96,12.96,12.96,12.96,400000.0
2009-05-04 21:12:00,12.817,12.953,12.817,12.834,400000.0
2009-05-04 21:13:00,12.963,12.963,12.835,12.937,350000.0
2009-05-04 21:14:00,12.809,12.962,12.809,12.868,400000.0
2009-05-04 21:16:00,12.837,12.94,12.837,12.904,250000.0
2009-05-04 21:17:00,12.893,12.959,12.835,12.839,800000.0
2009-05-04 21:18:00,12.965,12.965,12.86,12.86,450000.0
2009-05-04 21:19:00,12.93,12.967,12.825,12.879,550000.0
2009-05-04 21:20:00,12.973,12.973,12.854,12.964,400000.0
2009-05-04 21:21:00,12.975,12.981,12.906,12.972,500000.0
2009-05-04 21:22:00,12.88,12.98,12.868,12.894,350000.0
2009-05-04 21:23:00,12.984,12.993,12.865,12.947,500000.0
2009-05-04 21:24:00,12.97,12.97,12.848,12.848,100000.0
2009-05-04 21:25:00,12.937,12.971,12.892,12.892,350000.0
2009-05-04 21:26:00,12.924,12.961,12.822,12.909,500000.0
2009-05-04 21:27:00,12.964,12.965,12.844,12.883,500000.0
2009-05-04 21:29:00,12.837,12.98,12.835,12.835,550000.0
2009-05-04 21:30:00,12.831,12.972,12.831,12.965,450000.0
2009-05-04 21:36:00,12.969,12.969,12.843,12.963,350000.0
2009-05-04 21:37:00,12.836,12.942,12.809,12.899,450000.0
2009-05-04 21:38:00,12.904,12.952,12.819,12.948,500000.0
2009-05-04 21:39:00,12.954,12.959,12.918,12.923,350000.0
2009-05-04 21:40:00,12.908,12.988,12.864,12.927,450000.0
2009-05-04 21:41:00,12.929,12.96,12.832,12.932,700000.0
2009-05-04 21:42:00,12.931,13.015,12.856,12.856,550000.0
2009-05-04 21:43:00,12.934,12.966,12.828,12.966,550000.0
2009-05-04 21:44:00,12.932,12.983,12.854,12.944,250000.0
2009-05-04 21:45:00,12.919,12.959,12.906,12.959,400000.0
2009-05-04 21:46:00,12.954,12.961,12.866,12.961,350000.0
2009-05-04 21:47:00,12.949,12.949,12.794,12.825,350000.0
2009-05-04 21:49:00,12.951,12.951,12.809,12.833,400000.0
2009-05-04 21:50:00,12.909,12.958,12.838,12.838,400000.0
2009-05-04 21:51:00,12.955,12.955,12.821,12.928,550000.0
2009-05-04 21:52:00,12.901,12.979,12.845,12.907,450000.0
2009-05-04 21:53:00,12.893,12.947,12.821,12.93,500000.0
2009-05-04 21:54:00,12.88,12.938,12.82,12.876,450000.0
2009-05-04 21:55:00,12.981,12.986,12.858,12.858,250000.0
2009-05-04 21:56:00,12.967,12.967,12.872,12.872,300000.0
2009-05-04 21:57:00,12.944,12.97,12.854,12.969,400000.0
2009-05-04 21:58:00,12.928,12.961,12.846,12.961,300000.0
2009-05-04 21:59:00,12.924,12.967,12.856,12.967,400000.0
2009-05-04 22:00:00,12.923,13.008,12.877,12.994,350000.0
2009-05-04 22:01:00,12.905,13.0,12.905,12.984,400000.0
2009-05-04 22:02:00,12.995,12.995,12.84,12.84,550000.0
2009-05-04 22:03:00,12.861,12.974,12.83,12.974,450000.0
2009-05-04 22:04:00,12.997,12.997,12.864,12.905,550000.0
2009-05-04 22:06:00,12.994,13.049,12.942,12.946,350000.0
2009-05-04 22:07:00,12.964,12.991,12.899,12.991,300000.0
2009-05-04 22:08:00,12.994,13.008,12.914,13.001,550000.0
2009-05-04 22:09:00,12.983,12.983,12.863,12.977,350000.0
2009-05-04 22:10:00,13.017,13.018,12.918,12.964,450000.0
2009-05-04 22:11:00,12.979,12.994,12.892,12.99,450000.0
2009-05-04 22:12:00,12.952,13.002,12.864,12.879,500000.0
2009-05-04 22:13:00,12.948,12.994,12.889,12.981,500000.0
2009-05-04 22:14:00,12.996,13.028,12.93,13.019,550000.0
2009-05-04 22:15:00,12.915,13.036,12.89,12.951,350000.0
2009-05-04 22:16:00,12.995,13.024,12.94,13.024,400000.0
2009-05-04 22:17:00,12.946,12.967,12.946,12.967,100000.0
2009-05-04 22:18:00,12.947,13.01,12.941,12.941,250000.0
2009-05-04 22:19:00,12.997,12.997,12.854,12.921,350000.0
2009-05-04 22:20:00,12.996,13.024,12.916,12.932,350000.0
2009-05-04 22:23:00,13.025,13.025,12.914,12.985,450000.0
2009-05-04 22:27:00,12.925,13.045,12.917,12.941,350000.0
2009-05-04 22:28:00,12.9,12.931,12.9,12.931,100000.0
2009-05-04 22:29:00,12.963,13.023,12.912,13.014,400000.0
2009-05-04 22:30:00,13.006,13.006,13.006,13.006,50000.0
2009-05-04 22:33:00,12.938,12.994,12.863,12.927,350000.0
2009-05-04 22:35:00,12.921,12.997,12.921,12.997,100000.0
2009-05-04 22:36:00,12.925,13.004,12.862,13.004,300000.0
2009-05-04 22:37:00,12.935,13.02,12.92,13.016,200000.0
2009-05-04 22:40:00,12.862,13.009,12.862,12.933,700000.0
2009-05-04 22:41:00,12.901,12.918,12.865,12.918,250000.0
2009-05-04 22:42:00,12.958,12.959,12.952,12.959,150000.0
2009-05-04 22:44:00,12.931,13.008,12.872,12.932,350000.0
2009-05-04 22:45:00,12.98,12.98,12.98,12.98,350000.0
2009-05-04 22:46:00,12.903,12.971,12.837,12.905,350000.0
2009-05-04 22:48:00,12.99,12.99,12.99,12.99,250000.0
2009-05-04 22:49:00,12.912,13.004,12.85,12.85,250000.0
2009-05-04 22:50:00,12.878,12.962,12.804,12.956,1000000.0
2009-05-04 22:51:00,13.037,13.056,12.892,12.892,200000.0
2009-05-04 22:55:00,12.876,12.97,12.871,12.951,500000.0
2009-05-04 22:56:00,12.944,12.979,12.898,12.942,300000.0
2009-05-04 22:57:00,12.872,12.954,12.872,12.954,200000.0
2009-05-04 22:58:00,12.899,13.016,12.899,13.016,400000.0
2009-05-04 22:59:00,13.017,13.032,12.908,12.908,250000.0
2009-05-04 23:00:00,12.913,12.961,12.854,12.854,300000.0
2009-05-04 23:01:00,12.902,13.006,12.881,13.006,250000.0
2009-05-04 23:02:00,12.96,12.962,12.813,12.852,500000.0
2009-05-04 23:05:00,12.919,13.019,12.883,12.928,350000.0
2009-05-04 23:07:00,12.885,12.991,12.885,12.967,250000.0
2009-05-04 23:08:00,12.932,12.932,12.879,12.879,100000.0
2009-05-04 23:09:00,12.961,12.998,12.898,12.898,250000.0
2009-05-04 23:10:00,12.857,13.015,12.857,12.898,450000.0
2009-05-04 23:11:00,12.908,12.912,12.908,12.912,100000.0
2009-05-04 23:12:00,13.007,13.048,12.917,12.917,300000.0
2009-05-04 23:13:00,12.937,12.937,12.898,12.898,100000.0
2009-05-04 23:14:00,12.995,12.995,12.882,12.882,150000.0
2009-05-04 23:15:00,12.883,12.914,12.883,12.913,200000.0
2009-05-04 23:16:00,12.977,12.993,12.856,12.993,200000.0
2009-05-04 23:17:00,12.91,12.982,12.885,12.969,200000.0
2009-05-04 23:20:00,12.921,12.998,12.862,12.922,350000.0
2009-05-04 23:24:00,13.0,13.0,13.0,13.0,400000.0
2009-05-04 23:30:00,12.919,12.997,12.862,12.863,400000.0
2009-05-04 23:32:00,12.906,12.986,12.865,12.974,400000.0
2009-05-04 23:37:00,12.996,13.0,12.991,12.991,150000.0
2009-05-04 23:40:00,12.994,13.004,12.869,12.972,950000.0
2009-05-04 23:42:00,12.925,13.004,12.899,12.979,400000.0
2009-05-04 23:45:00,12.974,12.974,12.894,12.894,100000.0
2009-05-04 23:50:00,12.894,13.004,12.878,12.983,1300000.0
2009-05-04 23:51:00,12.89,12.998,12.87,12.944,350000.0
2009-05-04 23:56:00,12.98,13.0,12.98,13.0,750000.0
2009-05-05 00:00:00,12.988,13.024,12.883,12.955,750000.0
2009-05-05 00:01:00,12.938,12.996,12.854,12.996,1050000.0
2009-05-05 00:03:00,12.965,13.03,12.94,12.94,300000.0
2009-05-05 00:05:00,12.923,13.006,12.856,12.942,400000.0
2009-05-05 00:07:00,12.968,13.001,12.934,12.934,350000.0
2009-05-05 00:08:00,12.975,13.012,12.879,12.973,550000.0
2009-05-05 00:09:00,13.001,13.001,12.859,12.986,650000.0
2009-05-05 00:10:00,12.954,13.017,12.921,12.995,600000.0
2009-05-05 00:11:00,12.878,13.017,12.878,12.929,400000.0
2009-05-05 00:12:00,12.982,13.013,12.982,13.013,100000.0
2009-05-05 00:15:00,13.01,13.01,13.01,13.01,350000.0
2009-05-05 00:16:00,13.02,13.02,13.02,13.02,350000.0
2009-05-05 00:17:00,12.94,13.02,12.883,12.936,350000.0
2009-05-05 00:19:00,12.927,12.962,12.875,12.875,300000.0
2009-05-05 00:20:00,12.917,13.009,12.888,12.929,400000.0
2009-05-05 00:21:00,13.02,13.02,13.02,13.02,350000.0
2009-05-05 00:22:00,12.97,13.008,12.907,13.008,350000.0
2009-05-05 00:23:00,13.02,13.02,13.02,13.02,350000.0
2009-05-05 00:25:00,12.989,13.026,12.954,12.962,350000.0
2009-05-05 00:26:00,12.928,13.008,12.895,12.927,550000.0
2009-05-05 00:27:00,12.953,13.033,12.95,13.005,400000.0
2009-05-05 00:28:00,12.935,12.983,12.862,12.925,400000.0
2009-05-05 00:29:00,13.032,13.032,12.914,12.94,300000.0
2009-05-05 00:30:00,13.007,13.014,12.873,12.99,500000.0
2009-05-05 00:31:00,13.017,13.018,12.882,13.018,150000.0
2009-05-05 00:32:00,12.994,13.027,12.878,13.002,800000.0
2009-05-05 00:33:00,12.921,13.023,12.881,12.881,550000.0
2009-05-05 00:34:00,13.008,13.008,12.917,12.922,250000.0
2009-05-05 00:35:00,12.883,12.998,12.862,12.923,400000.0
2009-05-05 00:36:00,12.976,13.027,12.883,12.999,350000.0
2009-05-05 00:37:00,13.03,13.03,13.03,13.03,700000.0
2009-05-05 00:38:00,12.968,12.995,12.876,12.939,700000.0
2009-05-05 00:39:00,13.01,13.03,13.01,13.03,750000.0
2009-05-05 00:40:00,12.944,12.977,12.838,12.904,750000.0
2009-05-05 00:41:00,13.016,13.052,12.891,13.016,400000.0
2009-05-05 00:42:00,12.881,13.016,12.881,13.007,350000.0
2009-05-05 00:43:00,13.02,13.02,13.02,13.02,50000.0
2009-05-05 00:44:00,12.994,12.994,12.994,12.994,50000.0
2009-05-05 00:45:00,13.011,13.037,12.888,13.037,300000.0
2009-05-05 00:48:00,12.957,13.035,12.957,13.035,300000.0
2009-05-05 00:49:00,12.959,13.063,12.946,13.059,350000.0
2009-05-05 00:50:00,13.012,13.034,12.929,12.929,800000.0
2009-05-05 00:51:00,12.958,13.021,12.92,13.012,350000.0
2009-05-05 00:52:00,12.972,13.04,12.972,13.04,250000.0
2009-05-05 00:53:00,12.962,13.044,12.892,12.997,500000.0
2009-05-05 00:54:00,12.954,13.013,12.874,12.956,400000.0
2009-05-05 00:55:00,13.004,13.036,13.004,13.035,150000.0
2009-05-05 00:56:00,13.033,13.033,12.894,12.894,200000.0
2009-05-05 00:57:00,13.05,13.054,12.97,13.034,550000.0
2009-05-05 00:59:00,13.04,13.04,13.04,13.04,1300000.0
2009-05-05 01:00:00,12.909,13.044,12.902,12.988,1300000.0
2009-05-05 01:01:00,13.023,13.046,12.927,13.045,550000.0
2009-05-05 01:02:00,13.025,13.056,12.968,13.024,500000.0
2009-05-05 01:04:00,13.026,13.058,12.952,13.055,300000.0
2009-05-05 01:05:00,13.018,13.058,12.99,13.005,350000.0
2009-05-05 01:08:00,13.054,13.058,12.977,13.057,400000.0
2009-05-05 01:09:00,13.076,13.076,12.939,12.984,350000.0
2009-05-05 01:10:00,13.01,13.02,12.901,12.95,300000.0
2009-05-05 01:11:00,13.038,13.068,12.979,13.04,500000.0
2009-05-05 01:12:00,13.079,13.079,12.974,12.974,300000.0
2009-05-05 01:13:00,12.982,13.059,12.948,13.058,450000.0
2009-05-05 01:16:00,13.066,13.066,12.937,13.064,400000.0
2009-05-05 01:20:00,13.001,13.063,12.922,12.953,500000.0
2009-05-05 01:26:00,12.937,13.062,12.913,12.962,600000.0
2009-05-05 01:27:00,12.978,13.089,12.974,13.054,400000.0
2009-05-05 01:28:00,13.043,13.069,12.943,13.065,300000.0
2009-05-05 01:29:00,13.08,13.12,12.952,12.97,700000.0
2009-05-05 01:30:00,13.065,13.078,12.937,13.063,400000.0
2009-05-05 01:31:00,13.026,13.077,12.935,13.025,650000.0
2009-05-05 01:33:00,13.063,13.08,12.969,13.029,350000.0
2009-05-05 01:34:00,13.038,13.082,12.934,13.049,450000.0
2009-05-05 01:36:00,12.999,13.088,12.953,12.998,350000.0
2009-05-05 01:39:00,12.969,13.065,12.963,13.065,400000.0
2009-05-05 01:40:00,12.936,13.059,12.927,12.927,400000.0
2009-05-05 01:41:00,12.931,13.049,12.931,12.965,400000.0
2009-05-05 01:42:00,13.035,13.035,12.923,12.982,400000.0
2009-05-05 01:43:00,13.06,13.06,12.921,12.932,300000.0
2009-05-05 01:44:00,12.949,13.101,12.949,13.059,600000.0
2009-05-05 01:46:00,12.985,13.064,12.956,13.06,300000.0
2009-05-05 01:47:00,12.922,13.064,12.922,13.021,650000.0
2009-05-05 01:48:00,13.052,13.052,12.925,13.008,500000.0
2009-05-05 01:49:00,13.035,13.057,12.921,13.019,450000.0
2009-05-05 01:50:00,13.067,13.077,12.938,13.031,400000.0
2009-05-05 01:51:00,13.04,13.04,13.04,13.04,650000.0
2009-05-05 01:52:00,12.976,13.054,12.919,13.054,650000.0
2009-05-05 01:53:00,13.05,13.05,12.945,13.03,400000.0
2009-05-05 01:54:00,13.013,13.013,12.888,12.905,550000.0
2009-05-05 01:58:00,12.962,13.039,12.906,13.014,450000.0
2009-05-05 02:00:00,12.984,13.071,12.934,12.987,450000.0
2009-05-05 02:01:00,13.052,13.052,13.052,13.052,50000.0
2009-05-05 02:03:00,12.971,13.055,12.919,12.967,350000.0
2009-05-05 02:05:00,13.04,13.04,13.04,13.04,350000.0
2009-05-05 02:06:00,13.029,13.029,12.903,12.951,350000.0
2009-05-05 02:07:00,13.01,13.037,12.942,13.008,400000.0
2009-05-05 02:08:00,13.05,13.05,13.05,13.05,550000.0
2009-05-05 02:10:00,13.032,13.036,12.94,13.029,550000.0
2009-05-05 02:11:00,12.958,13.04,12.947,12.968,350000.0
2009-05-05 02:13:00,13.04,13.04,13.04,13.04,500000.0
2009-05-05 02:14:00,12.864,13.052,12.864,12.966,500000.0
2009-05-05 02:15:00,13.06,13.12,12.959,12.959,700000.0
2009-05-05 02:16:00,13.042,13.042,12.911,13.005,350000.0
2009-05-05 02:19:00,12.944,13.093,12.944,12.99,600000.0
2009-05-05 02:20:00,13.005,13.038,12.958,13.037,200000.0
2009-05-05 02:21:00,12.96,13.001,12.929,12.931,300000.0
2009-05-05 02:22:00,12.98,13.005,12.926,12.971,250000.0
2009-05-05 02:23:00,13.026,13.054,12.921,13.021,250000.0
2009-05-05 02:24:00,12.938,12.979,12.938,12.979,250000.0
2009-05-05 02:27:00,12.919,12.994,12.888,12.959,500000.0
2009-05-05 02:28:00,13.039,13.039,12.923,13.004,450000.0
2009-05-05 02:30:00,13.006,13.044,12.888,13.014,500000.0
2009-05-05 02:31:00,12.874,12.958,12.874,12.912,200000.0
2009-05-05 02:32:00,12.987,13.025,12.897,12.897,250000.0
2009-05-05 02:35:00,13.037,13.037,13.033,13.033,100000.0
2009-05-05 02:36:00,13.029,13.058,12.974,13.018,500000.0
2009-05-05 02:37:00,12.915,13.083,12.915,13.026,650000.0
2009-05-05 02:38:00,12.973,13.044,12.942,12.962,350000.0
2009-05-05 02:39:00,13.031,13.052,12.923,12.967,350000.0
2009-05-05 02:40:00,13.026,13.047,12.934,12.939,400000.0
2009-05-05 02:41:00,13.04,13.04,13.03,13.04,450000.0
2009-05-05 02:42:00,13.034,13.039,12.976,13.037,450000.0
2009-05-05 02:43:00,12.944,12.998,12.886,12.886,350000.0
2009-05-05 02:44:00,13.001,13.032,12.988,12.988,250000.0
2009-05-05 02:45:00,13.009,13.009,12.947,12.999,200000.0
2009-05-05 02:46:00,12.998,13.025,12.838,12.931,350000.0
2009-05-05 02:47:00,12.924,12.993,12.851,12.878,400000.0
2009-05-05 02:50:00,12.926,12.999,12.926,12.988,350000.0
2009-05-05 02:51:00,12.889,13.02,12.861,13.02,550000.0
2009-05-05 02:52:00,12.883,13.017,12.883,13.017,250000.0
2009-05-05 02:53:00,12.93,13.05,12.93,12.972,650000.0
2009-05-05 02:54:00,12.882,13.004,12.882,12.91,250000.0
2009-05-05 02:55:00,12.99,13.016,12.934,13.012,400000.0
2009-05-05 02:56:00,13.038,13.041,12.946,13.036,300000.0
2009-05-05 02:57:00,12.951,12.996,12.951,12.996,100000.0
2009-05-05 02:58:00,13.001,13.001,12.881,12.912,250000.0
2009-05-05 02:59:00,13.02,13.02,13.02,13.02,350000.0
2009-05-05 03:00:00,12.974,13.019,12.931,13.0,350000.0
2009-05-05 03:02:00,13.03,13.03,13.03,13.03,400000.0
2009-05-05 03:03:00,12.927,13.029,12.927,12.955,400000.0
2009-05-05 03:04:00,13.028,13.028,12.928,12.928,100000.0
2009-05-05 03:05:00,12.927,13.033,12.89,12.911,500000.0
2009-05-05 03:06:00,13.044,13.076,12.926,12.955,700000.0
2009-05-05 03:07:00,13.032,13.032,12.931,12.931,350000.0
2009-05-05 03:08:00,13.004,13.073,12.945,13.063,300000.0
2009-05-05 03:09:00,13.05,13.05,12.891,13.034,600000.0
2009-05-05 03:10:00,12.992,12.992,12.992,12.992,50000.0
2009-05-05 03:11:00,13.018,13.018,13.018,13.018,50000.0
2009-05-05 03:12:00,12.974,13.041,12.904,13.036,450000.0
2009-05-05 03:13:00,13.038,13.038,13.038,13.038,50000.0
2009-05-05 03:14:00,12.995,13.05,12.968,13.05,300000.0
2009-05-05 03:15:00,12.961,13.065,12.945,12.994,350000.0
2009-05-05 03:16:00,13.007,13.051,12.919,13.01,400000.0
2009-05-05 03:17:00,13.023,13.085,12.934,12.934,250000.0
2009-05-05 03:18:00,13.002,13.06,12.98,13.021,550000.0
2009-05-05 03:19:00,13.033,13.039,12.891,13.036,1400000.0
2009-05-05 03:20:00,12.91,13.008,12.91,12.928,250000.0
2009-05-05 03:21:00,13.005,13.005,13.005,13.005,50000.0
2009-05-05 03:22:00,12.946,13.006,12.898,12.921,550000.0
2009-05-05 03:23:00,13.034,13.038,12.934,12.976,400000.0
2009-05-05 03:24:00,13.0,13.002,12.917,13.002,250000.0
2009-05-05 03:25:00,13.023,13.025,12.923,12.989,450000.0
2009-05-05 03:26:00,12.868,12.976,12.868,12.933,200000.0
2009-05-05 03:27:00,13.008,13.036,12.949,13.002,500000.0
2009-05-05 03:28:00,12.995,12.996,12.849,12.996,400000.0
2009-05-05 03:30:00,12.94,13.029,12.889,13.029,350000.0
2009-05-05 03:31:00,12.999,12.999,12.867,12.99,400000.0
2009-05-05 03:33:00,12.954,13.037,12.908,13.001,400000.0
2009-05-05 03:34:00,12.895,13.029,12.895,13.029,350000.0
2009-05-05 03:35:00,12.923,13.032,12.923,13.032,500000.0
2009-05-05 03:36:00,12.986,13.033,12.939,12.995,550000.0
2009-05-05 03:37:00,13.03,13.036,12.917,12.949,550000.0
2009-05-05 03:38:00,12.927,13.017,12.927,13.017,250000.0
2009-05-05 03:39:00,13.029,13.029,12.945,13.016,350000.0
2009-05-05 03:40:00,13.031,13.031,12.937,12.982,350000.0
2009-05-05 03:41:00,13.002,13.05,12.957,13.031,500000.0
2009-05-05 03:42:00,13.026,13.058,12.921,13.041,600000.0
2009-05-05 03:43:00,12.948,13.043,12.948,12.968,500000.0
2009-05-05 03:44:00,13.035,13.117,12.988,12.992,400000.0
2009-05-05 03:45:00,13.013,13.085,13.013,13.085,150000.0
2009-05-05 03:46:00,13.087,13.087,12.983,12.983,250000.0
2009-05-05 03:47:00,13.048,13.079,12.997,13.034,400000.0
2009-05-05 03:48:00,13.07,13.08,13.07,13.08,500000.0
2009-05-05 03:49:00,13.063,13.103,13.011,13.064,500000.0
2009-05-05 03:50:00,13.078,13.09,13.031,13.079,550000.0
2009-05-05 03:51:00,13.0,13.098,13.0,13.003,300000.0
2009-05-05 03:52:00,13.08,13.096,12.959,13.067,400000.0
2009-05-05 03:53:00,12.979,13.057,12.918,12.933,800000.0
2009-05-05 03:55:00,13.029,13.029,12.979,13.003,350000.0
2009-05-05 03:57:00,13.022,13.109,12.976,12.999,650000.0
2009-05-05 03:58:00,13.01,13.098,13.01,13.082,400000.0
2009-05-05 03:59:00,13.027,13.041,12.937,12.937,550000.0
2009-05-05 04:00:00,13.012,13.101,13.002,13.048,650000.0
2009-05-05 04:01:00,13.01,13.092,12.945,13.042,400000.0
2009-05-05 04:02:00,13.028,13.028,12.943,12.97,350000.0
2009-05-05 04:03:00,12.985,13.055,12.948,13.055,250000.0
2009-05-05 04:04:00,13.039,13.068,12.96,13.033,500000.0
2009-05-05 04:05:00,13.017,13.055,12.98,12.988,250000.0
2009-05-05 04:06:00,13.024,13.037,12.931,13.037,350000.0
2009-05-05 04:09:00,13.002,13.065,12.98,13.059,700000.0
2009-05-05 04:10:00,13.051,13.051,12.929,13.051,200000.0
2009-05-05 04:11:00,13.026,13.062,12.934,13.002,500000.0
2009-05-05 04:12:00,13.01,13.074,12.979,13.062,350000.0
2009-05-05 04:13:00,13.027,13.058,12.916,13.02,250000.0
2009-05-05 04:14:00,13.04,13.04,13.04,13.04,350000.0
2009-05-05 04:16:00,12.98,13.033,12.899,12.971,350000.0
2009-05-05 04:20:00,12.971,13.048,12.912,12.972,350000.0
2009-05-05 04:21:00,13.05,13.06,13.05,13.06,350000.0
2009-05-05 04:22:00,12.971,13.048,12.912,12.972,350000.0
2009-05-05 04:24:00,13.1,13.1,13.1,13.1,300000.0
2009-05-05 04:25:00,12.962,13.048,12.926,13.021,300000.0
2009-05-05 04:26:00,13.03,13.057,13.03,13.057,100000.0
2009-05-05 04:27:00,13.038,13.038,13.038,13.038,50000.0
2009-05-05 04:28:00,13.054,13.054,13.019,13.019,100000.0
2009-05-05 04:29:00,13.056,13.087,12.949,12.949,850000.0
2009-05-05 04:30:00,12.933,13.054,12.933,12.946,250000.0
2009-05-05 04:31:00,13.05,13.05,13.05,13.05,600000.0
2009-05-05 04:32:00,12.943,13.048,12.908,12.914,600000.0
2009-05-05 04:33:00,13.044,13.059,12.955,12.978,300000.0
2009-05-05 04:34:00,13.04,13.04,13.04,13.04,250000.0
2009-05-05 04:37:00,12.995,13.063,12.993,13.024,250000.0
2009-05-05 04:38:00,12.923,13.041,12.923,13.041,100000.0
2009-05-05 04:40:00,12.981,13.058,12.922,12.982,350000.0
2009-05-05 04:47:00,13.06,13.06,13.06,13.06,400000.0
2009-05-05 04:48:00,12.996,13.029,12.907,12.907,400000.0
2009-05-05 04:50:00,12.953,13.044,12.915,13.044,250000.0
2009-05-05 04:54:00,13.071,13.071,12.975,13.004,350000.0
2009-05-05 04:55:00,13.03,13.074,12.982,13.03,500000.0
2009-05-05 04:56:00,12.991,13.056,12.928,13.056,550000.0
2009-05-05 04:59:00,13.08,13.08,13.08,13.08,550000.0
2009-05-05 05:00:00,13.021,13.063,13.014,13.061,550000.0
2009-05-05 05:01:00,12.964,13.07,12.964,13.07,100000.0
2009-05-05 05:02:00,13.036,13.078,12.954,13.053,400000.0
2009-05-05 05:06:00,13.091,13.091,12.987,12.987,250000.0
2009-05-05 05:08:00,13.07,13.07,13.07,13.07,400000.0
2009-05-05 05:09:00,12.97,13.047,12.966,13.021,400000.0
2009-05-05 05:10:00,13.0,13.068,12.995,13.043,300000.0
2009-05-05 05:11:00,12.94,12.995,12.94,12.991,200000.0
2009-05-05 05:12:00,12.995,13.023,12.987,13.023,150000.0
2009-05-05 05:13:00,13.082,13.091,13.006,13.047,400000.0
2009-05-05 05:14:00,13.037,13.047,12.999,13.026,400000.0
2009-05-05 05:15:00,13.029,13.05,12.99,13.003,200000.0
2009-05-05 05:16:00,13.07,13.07,13.07,13.07,800000.0
2009-05-05 05:19:00,13.049,13.084,12.955,13.003,800000.0
2009-05-05 05:20:00,13.099,13.115,13.001,13.046,400000.0
2009-05-05 05:21:00,13.043,13.043,12.981,13.012,250000.0
2009-05-05 05:22:00,12.982,13.089,12.982,13.0,350000.0
2009-05-05 05:23:00,13.093,13.093,12.984,12.984,250000.0
2009-05-05 05:25:00,12.968,13.069,12.968,13.022,250000.0
2009-05-05 05:26:00,13.106,13.11,12.981,13.029,350000.0
2009-05-05 05:28:00,13.069,13.093,12.947,13.004,550000.0
2009-05-05 05:29:00,13.064,13.101,13.018,13.018,350000.0
2009-05-05 05:30:00,13.044,13.067,12.961,13.056,700000.0
2009-05-05 05:31:00,12.988,13.091,12.983,13.048,400000.0
2009-05-05 05:32:00,13.05,13.085,13.029,13.037,400000.0
2009-05-05 05:33:00,12.969,13.071,12.969,13.071,400000.0
2009-05-05 05:34:00,12.997,13.062,12.923,13.01,450000.0
2009-05-05 05:35:00,13.088,13.088,12.992,13.034,350000.0
2009-05-05 05:38:00,13.059,13.107,12.994,12.994,300000.0
2009-05-05 05:39:00,13.073,13.091,12.958,13.091,600000.0
2009-05-05 05:40:00,13.041,13.076,13.035,13.048,300000.0
2009-05-05 05:41:00,13.082,13.082,12.948,13.039,500000.0
2009-05-05 05:42:00,13.083,13.092,12.957,13.086,350000.0
2009-05-05 05:43:00,13.025,13.087,12.973,13.087,650000.0
2009-05-05 05:44:00,13.091,13.091,13.007,13.05,200000.0
2009-05-05 05:45:00,13.054,13.103,12.99,13.046,550000.0
2009-05-05 05:47:00,13.001,13.081,12.988,13.03,250000.0
2009-05-05 05:48:00,13.076,13.106,13.017,13.096,350000.0
2009-05-05 05:49:00,13.063,13.063,12.978,12.99,400000.0
2009-05-05 05:50:00,13.027,13.081,12.953,13.081,400000.0
2009-05-05 05:52:00,13.067,13.109,13.002,13.002,150000.0
2009-05-05 05:53:00,13.064,13.14,12.993,12.993,300000.0
2009-05-05 05:55:00,13.063,13.063,13.05,13.05,100000.0
2009-05-05 05:57:00,12.933,12.992,12.933,12.992,100000.0
2009-05-05 05:59:00,12.923,13.063,12.923,13.031,400000.0
2009-05-05 06:00:00,13.098,13.107,12.969,12.969,700000.0
2009-05-05 06:03:00,13.04,13.06,12.992,12.992,250000.0
2009-05-05 06:10:00,13.052,13.052,12.938,13.024,400000.0
2009-05-05 06:20:00,12.981,13.052,12.948,12.948,300000.0
2009-05-05 06:22:00,13.056,13.056,12.98,12.98,100000.0
2009-05-05 06:23:00,12.982,13.049,12.982,13.049,100000.0
2009-05-05 06:24:00,12.992,13.083,12.991,12.991,350000.0
2009-05-05 06:25:00,12.969,13.056,12.969,13.029,250000.0
2009-05-05 06:26:00,12.992,13.07,12.992,12.996,200000.0
2009-05-05 06:28:00,12.987,13.062,12.971,13.012,400000.0
2009-05-05 06:29:00,12.967,13.095,12.967,13.053,550000.0
2009-05-05 06:30:00,13.005,13.038,12.929,13.038,300000.0
2009-05-05 06:31:00,12.995,13.012,12.966,12.968,350000.0
2009-05-05 06:32:00,12.961,13.022,12.896,13.019,400000.0
2009-05-05 06:33:00,12.943,13.018,12.943,12.948,200000.0
2009-05-05 06:34:00,13.06,13.06,12.941,13.012,400000.0
2009-05-05 06:35:00,13.068,13.077,12.97,13.011,550000.0
2009-05-05 06:36:00,13.023,13.058,12.913,12.96,550000.0
2009-05-05 06:37:00,13.019,13.025,12.973,12.973,250000.0
2009-05-05 06:38:00,13.026,13.047,12.965,13.011,350000.0
2009-05-05 06:39:00,12.957,13.096,12.956,13.065,950000.0
2009-05-05 06:40:00,12.997,13.0,12.968,13.0,150000.0
2009-05-05 06:41:00,13.042,13.042,12.94,13.037,300000.0
2009-05-05 06:42:00,13.028,13.077,12.933,12.933,300000.0
2009-05-05 06:43:00,12.913,12.978,12.913,12.978,250000.0
2009-05-05 06:44:00,12.979,13.057,12.977,13.057,350000.0
2009-05-05 06:45:00,13.037,13.071,12.952,13.038,550000.0
2009-05-05 06:46:00,12.983,13.069,12.958,13.025,550000.0
2009-05-05 06:47:00,13.009,13.051,12.951,13.006,350000.0
2009-05-05 06:48:00,13.024,13.024,12.937,12.961,400000.0
2009-05-05 06:49:00,12.955,13.046,12.898,13.007,800000.0
2009-05-05 06:50:00,12.994,13.031,12.916,12.938,550000.0
2009-05-05 06:51:00,13.007,13.036,12.897,13.032,400000.0
2009-05-05 06:52:00,13.057,13.057,12.967,12.987,300000.0
2009-05-05 06:54:00,12.971,13.021,12.889,12.957,350000.0
2009-05-05 06:55:00,13.07,13.07,13.07,13.07,550000.0
2009-05-05 06:57:00,12.939,13.024,12.914,12.932,550000.0
2009-05-05 06:58:00,12.984,12.984,12.868,12.895,450000.0
2009-05-05 06:59:00,12.957,13.036,12.91,12.917,650000.0
2009-05-05 07:00:00,13.007,13.052,12.928,13.011,350000.0
2009-05-05 07:01:00,12.99,13.018,12.891,12.891,300000.0
2009-05-05 07:02:00,13.043,13.056,12.944,12.994,350000.0
2009-05-05 07:03:00,12.914,12.981,12.873,12.978,500000.0
2009-05-05 07:04:00,13.039,13.042,12.911,13.031,400000.0
2009-05-05 07:05:00,12.907,13.07,12.907,13.016,350000.0
2009-05-05 07:06:00,12.921,13.055,12.921,12.999,350000.0
2009-05-05 07:07:00,13.026,13.095,12.951,13.01,400000.0
2009-05-05 07:08:00,13.032,13.053,12.88,12.975,550000.0
2009-05-05 07:09:00,12.921,13.014,12.913,12.913,400000.0
2009-05-05 07:10:00,13.009,13.009,12.858,12.955,350000.0
2009-05-05 07:11:00,12.96,13.036,12.898,12.931,500000.0
2009-05-05 07:12:00,13.028,13.034,12.893,13.015,550000.0
2009-05-05 07:13:00,12.94,13.045,12.909,12.909,350000.0
2009-05-05 07:14:00,12.929,13.037,12.929,12.964,400000.0
2009-05-05 07:15:00,13.029,13.055,12.889,12.989,400000.0
2009-05-05 07:16:00,13.032,13.032,12.862,13.007,350000.0
2009-05-05 07:19:00,13.039,13.05,12.935,13.001,550000.0
2009-05-05 07:20:00,12.969,12.969,12.969,12.969,50000.0
2009-05-05 07:21:00,12.971,13.027,12.917,12.917,300000.0
2009-05-05 07:23:00,13.0,13.036,12.937,13.036,350000.0
2009-05-05 07:24:00,12.95,13.024,12.933,12.989,500000.0
2009-05-05 07:25:00,12.988,12.999,12.931,12.999,350000.0
2009-05-05 07:26:00,12.968,12.987,12.889,12.898,350000.0
2009-05-05 07:27:00,12.899,12.992,12.893,12.987,350000.0
2009-05-05 07:28:00,12.928,12.982,12.855,12.982,400000.0
2009-05-05 07:29:00,12.954,12.977,12.848,12.976,500000.0
2009-05-05 07:30:00,12.943,12.943,12.811,12.811,500000.0
2009-05-05 07:31:00,12.882,13.037,12.882,12.983,350000.0
2009-05-05 07:32:00,12.967,12.979,12.865,12.971,400000.0
2009-05-05 07:33:00,12.981,12.981,12.836,12.836,350000.0
2009-05-05 07:34:00,12.915,13.002,12.89,12.962,400000.0
2009-05-05 07:35:00,12.961,12.961,12.902,12.902,100000.0
2009-05-05 07:36:00,12.894,12.952,12.862,12.862,300000.0
2009-05-05 07:37:00,12.86,12.973,12.86,12.953,400000.0
2009-05-05 07:38:00,12.863,13.004,12.863,12.924,450000.0
2009-05-05 07:39:00,12.944,12.982,12.834,12.965,400000.0
2009-05-05 07:40:00,12.955,12.977,12.86,12.977,400000.0
2009-05-05 07:41:00,12.965,12.965,12.899,12.964,300000.0
2009-05-05 07:42:00,12.886,12.974,12.868,12.965,500000.0
2009-05-05 07:43:00,12.994,12.997,12.857,12.954,350000.0
2009-05-05 07:44:00,13.005,13.014,12.896,12.926,350000.0
2009-05-05 07:45:00,12.96,12.99,12.859,12.909,500000.0
2009-05-05 07:46:00,12.981,13.036,12.903,12.932,350000.0
2009-05-05 07:47:00,12.903,12.992,12.878,12.97,400000.0
2009-05-05 07:48:00,13.002,13.014,12.917,13.014,400000.0
2009-05-05 07:49:00,12.996,13.035,12.906,12.991,550000.0
2009-05-05 07:50:00,12.99,12.99,12.858,12.915,400000.0
2009-05-05 07:51:00,12.988,13.042,12.927,13.024,300000.0
2009-05-05 07:52:00,12.968,13.027,12.898,12.928,500000.0
2009-05-05 07:53:00,12.992,13.002,12.889,12.889,350000.0
2009-05-05 07:54:00,13.04,13.04,13.04,13.04,350000.0
2009-05-05 07:55:00,12.984,13.03,12.91,12.939,350000.0
2009-05-05 07:56:00,12.977,12.992,12.917,12.946,500000.0
2009-05-05 07:57:00,12.974,12.997,12.941,12.997,200000.0
2009-05-05 07:58:00,13.05,13.05,13.03,13.03,350000.0
2009-05-05 08:00:00,12.882,13.022,12.882,12.968,350000.0
2009-05-05 08:01:00,13.001,13.027,12.911,13.02,300000.0
2009-05-05 08:02:00,12.982,13.012,12.896,12.985,350000.0
2009-05-05 08:03:00,12.958,13.011,12.894,13.011,400000.0
2009-05-05 08:04:00,12.99,12.99,12.901,12.904,350000.0
2009-05-05 08:05:00,13.044,13.062,12.929,12.929,350000.0
2009-05-05 08:06:00,12.961,13.017,12.952,13.017,400000.0
2009-05-05 08:07:00,13.004,13.039,12.915,12.915,400000.0
2009-05-05 08:08:00,12.962,13.05,12.932,13.047,400000.0
2009-05-05 08:09:00,12.957,13.064,12.957,12.977,550000.0
2009-05-05 08:10:00,13.023,13.061,12.933,12.961,400000.0
2009-05-05 08:11:00,13.011,13.017,12.957,13.006,400000.0
2009-05-05 08:12:00,13.008,13.035,12.95,12.95,350000.0
2009-05-05 08:14:00,12.995,12.995,12.922,12.922,500000.0
2009-05-05 08:15:00,12.963,13.072,12.963,13.039,400000.0
2009-05-05 08:16:00,13.026,13.028,12.886,13.006,550000.0
2009-05-05 08:17:00,12.96,13.042,12.91,13.029,400000.0
2009-05-05 08:18:00,13.011,13.061,12.961,13.053,450000.0
2009-05-05 08:19:00,13.035,13.035,12.908,12.93,550000.0
2009-05-05 08:20:00,12.919,13.018,12.877,12.994,400000.0
2009-05-05 08:21:00,12.989,13.0,12.882,13.0,400000.0
2009-05-05 08:22:00,13.017,13.052,12.931,12.961,350000.0
2009-05-05 08:23:00,12.926,13.014,12.882,12.972,350000.0
2009-05-05 08:24:00,13.001,13.001,12.855,12.971,250000.0
2009-05-05 08:25:00,12.901,12.983,12.884,12.983,400000.0
2009-05-05 08:26:00,12.976,13.022,12.918,12.952,350000.0
2009-05-05 08:27:00,12.989,13.016,12.874,13.016,350000.0
2009-05-05 08:28:00,13.014,13.014,12.917,12.972,400000.0
2009-05-05 08:29:00,12.986,13.013,12.877,13.013,350000.0
2009-05-05 08:30:00,12.904,13.009,12.9,12.993,500000.0
2009-05-05 08:31:00,12.985,13.029,12.947,12.961,350000.0
2009-05-05 08:32:00,12.871,12.978,12.871,12.947,350000.0
2009-05-05 08:33:00,12.942,13.05,12.924,12.944,450000.0
2009-05-05 08:34:00,12.903,13.048,12.903,12.946,550000.0
2009-05-05 08:35:00,13.006,13.061,12.927,12.928,550000.0
2009-05-05 08:36:00,12.963,13.024,12.905,12.905,400000.0
2009-05-05 08:37:00,12.988,13.022,12.905,12.998,400000.0
2009-05-05 08:38:00,12.927,13.059,12.922,12.997,550000.0
2009-05-05 08:39:00,13.02,13.084,12.931,12.931,400000.0
2009-05-05 08:40:00,13.037,13.037,12.901,13.002,350000.0
2009-05-05 08:41:00,12.927,13.035,12.905,12.918,350000.0
2009-05-05 08:42:00,13.004,13.037,12.905,12.999,350000.0
2009-05-05 08:45:00,13.022,13.022,12.919,12.944,350000.0
2009-05-05 08:46:00,13.037,13.041,12.963,13.015,350000.0
2009-05-05 08:47:00,13.04,13.04,12.964,13.001,350000.0
2009-05-05 08:48:00,12.944,13.022,12.934,12.968,500000.0
2009-05-05 08:49:00,12.946,13.025,12.915,13.013,350000.0
2009-05-05 08:50:00,12.921,13.009,12.896,12.901,550000.0
2009-05-05 08:51:00,12.931,13.023,12.914,12.978,350000.0
2009-05-05 08:52:00,12.986,12.986,12.867,12.986,550000.0
2009-05-05 08:53:00,12.92,12.999,12.883,12.883,350000.0
2009-05-05 08:54:00,12.999,13.012,12.885,12.916,400000.0
2009-05-05 08:55:00,12.927,12.966,12.927,12.957,350000.0
2009-05-05 08:56:00,12.885,12.955,12.864,12.937,400000.0
2009-05-05 08:57:00,12.915,12.997,12.898,12.997,350000.0
2009-05-05 08:58:00,12.969,13.007,12.901,12.962,350000.0
2009-05-05 08:59:00,12.912,12.992,12.831,12.992,450000.0
2009-05-05 09:00:00,12.966,12.966,12.859,12.931,1500000.0
2009-05-05 09:01:00,13.03,13.03,13.03,13.03,400000.0
2009-05-05 09:02:00,12.893,12.959,12.842,12.959,400000.0
2009-05-05 09:03:00,12.949,13.019,12.88,12.968,1300000.0
2009-05-05 09:04:00,12.975,13.02,12.926,12.938,450000.0
2009-05-05 09:05:00,12.987,13.025,12.943,12.988,1800000.0
2009-05-05 09:06:00,12.987,13.002,12.933,12.974,1250000.0
2009-05-05 09:08:00,12.989,13.035,12.907,12.985,550000.0
2009-05-05 09:09:00,12.948,13.032,12.93,12.943,500000.0
2009-05-05 09:10:00,12.951,12.994,12.852,12.928,450000.0
2009-05-05 09:11:00,12.966,13.008,12.906,12.971,1900000.0
2009-05-05 09:12:00,13.008,13.017,12.878,12.959,550000.0
2009-05-05 09:13:00,13.05,13.05,13.03,13.03,350000.0
2009-05-05 09:14:00,12.986,13.014,12.901,12.943,350000.0
2009-05-05 09:15:00,12.96,12.982,12.875,12.933,400000.0
2009-05-05 09:16:00,13.024,13.028,12.907,12.971,1500000.0
2009-05-05 09:17:00,12.932,12.964,12.903,12.949,1500000.0
2009-05-05 09:18:00,12.933,12.992,12.898,12.909,1650000.0
2009-05-05 09:19:00,12.9,12.989,12.877,12.923,1800000.0
2009-05-05 09:20:00,12.917,12.966,12.878,12.953,350000.0
2009-05-05 09:21:00,12.958,12.958,12.823,12.873,400000.0
2009-05-05 09:22:00,12.969,12.983,12.881,12.906,400000.0
2009-05-05 09:23:00,12.993,12.993,12.85,12.951,350000.0
2009-05-05 09:24:00,12.923,12.986,12.878,12.92,1500000.0
2009-05-05 09:25:00,12.899,12.976,12.854,12.968,400000.0
2009-05-05 09:26:00,12.903,12.962,12.852,12.962,350000.0
2009-05-05 09:27:00,12.967,12.999,12.888,12.998,400000.0
2009-05-05 09:28:00,12.915,13.024,12.908,12.912,1550000.0
2009-05-05 09:29:00,12.909,13.051,12.89,12.89,1400000.0
2009-05-05 09:30:00,12.93,13.023,12.887,12.919,450000.0
2009-05-05 09:31:00,12.97,12.97,12.888,12.958,400000.0
2009-05-05 09:32:00,13.02,13.03,13.02,13.02,1950000.0
2009-05-05 09:33:00,13.03,13.03,13.02,13.03,1950000.0
2009-05-05 09:34:00,12.88,13.038,12.865,12.893,1950000.0
2009-05-05 09:35:00,12.912,13.052,12.912,13.011,1450000.0
2009-05-05 09:36:00,12.899,12.957,12.876,12.892,1600000.0
2009-05-05 09:37:00,12.922,12.982,12.876,12.937,550000.0
2009-05-05 09:38:00,12.913,12.984,12.897,12.923,500000.0
2009-05-05 09:39:00,12.963,13.074,12.918,12.918,550000.0
2009-05-05 09:40:00,12.896,13.037,12.896,12.979,400000.0
2009-05-05 09:41:00,12.871,13.05,12.847,12.952,550000.0
2009-05-05 09:42:00,12.987,12.993,12.894,12.988,350000.0
2009-05-05 09:43:00,12.956,12.972,12.881,12.931,400000.0
2009-05-05 09:44:00,12.902,12.985,12.882,12.92,500000.0
2009-05-05 09:46:00,12.984,13.01,12.886,13.01,400000.0
2009-05-05 09:47:00,12.952,13.058,12.952,12.953,350000.0
2009-05-05 09:48:00,12.859,12.985,12.847,12.908,400000.0
2009-05-05 09:49:00,12.967,12.991,12.846,12.912,400000.0
2009-05-05 09:50:00,12.87,13.003,12.822,12.992,800000.0
2009-05-05 09:51:00,12.989,12.989,12.869,12.869,400000.0
2009-05-05 09:52:00,12.975,13.012,12.868,12.975,400000.0
2009-05-05 09:53:00,12.917,12.999,12.849,12.968,450000.0
2009-05-05 09:54:00,12.985,12.987,12.845,12.961,750000.0
2009-05-05 09:55:00,13.002,13.002,12.85,12.953,450000.0
2009-05-05 09:56:00,12.962,13.035,12.881,12.982,550000.0
2009-05-05 09:57:00,12.97,12.975,12.925,12.973,350000.0
2009-05-05 09:58:00,12.917,12.997,12.89,12.89,400000.0
2009-05-05 09:59:00,13.012,13.017,12.887,12.939,450000.0
2009-05-05 10:00:00,12.933,13.026,12.931,13.002,600000.0
2009-05-05 10:01:00,12.961,13.021,12.907,13.021,400000.0
2009-05-05 10:02:00,13.017,13.017,12.894,12.952,400000.0
2009-05-05 10:03:00,12.97,13.048,12.933,12.944,500000.0
2009-05-05 10:04:00,12.92,13.0,12.859,12.96,550000.0
2009-05-05 10:05:00,12.969,13.019,12.938,12.941,350000.0
2009-05-05 10:06:00,13.013,13.024,12.929,12.97,550000.0
2009-05-05 10:07:00,12.979,13.017,12.883,13.016,450000.0
2009-05-05 10:08:00,13.004,13.019,12.911,12.952,550000.0
2009-05-05 10:09:00,12.937,13.008,12.928,12.982,500000.0
2009-05-05 10:10:00,12.975,13.028,12.867,12.867,650000.0
2009-05-05 10:12:00,12.881,13.023,12.881,12.937,400000.0
2009-05-05 10:13:00,12.894,12.976,12.88,12.943,350000.0
2009-05-05 10:14:00,12.916,13.015,12.881,12.925,550000.0
2009-05-05 10:15:00,12.891,13.029,12.891,12.981,650000.0
2009-05-05 10:17:00,12.967,13.006,12.917,13.006,400000.0
2009-05-05 10:18:00,13.001,13.03,12.87,13.03,750000.0
2009-05-05 10:19:00,13.002,13.019,12.915,12.973,550000.0
2009-05-05 10:20:00,13.02,13.02,12.868,12.984,600000.0
2009-05-05 10:21:00,12.913,13.035,12.913,13.005,500000.0
2009-05-05 10:22:00,12.976,13.051,12.938,12.996,350000.0
2009-05-05 10:23:00,13.0,13.0,12.867,12.894,350000.0
2009-05-05 10:24:00,12.963,13.043,12.944,13.04,500000.0
2009-05-05 10:25:00,12.935,13.007,12.874,12.934,400000.0
2009-05-05 10:26:00,13.028,13.039,12.895,13.039,350000.0
2009-05-05 10:27:00,12.992,13.039,12.924,12.931,400000.0
2009-05-05 10:28:00,13.015,13.074,12.939,12.992,600000.0
2009-05-05 10:29:00,13.018,13.058,12.938,12.966,450000.0
2009-05-05 10:30:00,13.039,13.039,12.947,12.947,400000.0
2009-05-05 10:31:00,13.007,13.048,12.905,12.908,350000.0
2009-05-05 10:32:00,13.003,13.047,12.927,13.047,650000.0
2009-05-05 10:33:00,12.986,13.039,12.939,12.939,450000.0
2009-05-05 10:34:00,12.991,13.025,12.892,13.024,450000.0
2009-05-05 10:35:00,13.013,13.048,12.89,12.934,550000.0
2009-05-05 10:36:00,12.939,13.056,12.939,13.014,400000.0
2009-05-05 10:37:00,12.939,13.059,12.918,12.97,450000.0
2009-05-05 10:38:00,12.976,13.055,12.92,13.055,350000.0
2009-05-05 10:39:00,12.941,13.057,12.921,13.057,350000.0
2009-05-05 10:40:00,12.979,13.089,12.949,13.024,550000.0
2009-05-05 10:41:00,13.051,13.059,12.909,12.953,400000.0
2009-05-05 10:42:00,12.981,13.05,12.935,12.994,400000.0
2009-05-05 10:43:00,12.98,13.031,12.909,12.973,500000.0
2009-05-05 10:44:00,13.065,13.095,12.975,12.975,350000.0
2009-05-05 10:45:00,12.925,13.045,12.925,12.962,350000.0
2009-05-05 10:46:00,12.944,13.082,12.939,12.939,600000.0
2009-05-05 10:47:00,13.013,13.035,12.938,12.939,400000.0
2009-05-05 10:48:00,12.911,13.068,12.911,13.027,400000.0
2009-05-05 10:49:00,13.022,13.062,12.971,13.062,400000.0
2009-05-05 10:50:00,13.071,13.071,12.932,12.934,450000.0
2009-05-05 10:51:00,12.972,13.068,12.944,13.068,350000.0
2009-05-05 10:52:00,12.963,13.067,12.943,12.993,550000.0
2009-05-05 10:53:00,13.035,13.065,12.939,13.031,400000.0
2009-05-05 10:54:00,13.011,13.112,12.98,13.008,600000.0
2009-05-05 10:55:00,12.965,13.077,12.939,13.064,400000.0
2009-05-05 10:56:00,13.047,13.083,12.98,13.083,400000.0
2009-05-05 10:57:00,13.024,13.08,12.983,12.983,400000.0
2009-05-05 10:58:00,13.063,13.085,12.97,13.082,400000.0
2009-05-05 10:59:00,13.076,13.087,12.953,13.0,350000.0
2009-05-05 11:00:00,12.98,13.101,12.98,13.0,400000.0
2009-05-05 11:01:00,12.959,13.104,12.959,12.981,450000.0
2009-05-05 11:02:00,13.051,13.085,12.945,13.038,850000.0
2009-05-05 11:03:00,12.97,13.081,12.922,12.953,400000.0
2009-05-05 11:04:00,13.086,13.099,12.956,13.078,500000.0
2009-05-05 11:05:00,13.007,13.039,12.952,13.029,400000.0
2009-05-05 11:06:00,12.929,13.047,12.914,12.998,450000.0
2009-05-05 11:07:00,13.059,13.092,12.956,12.956,350000.0
2009-05-05 11:08:00,12.9,13.027,12.863,12.973,500000.0
2009-05-05 11:09:00,13.031,13.057,12.948,12.948,350000.0
2009-05-05 11:10:00,12.918,13.04,12.918,13.003,450000.0
2009-05-05 11:11:00,13.03,13.056,12.923,13.01,450000.0
2009-05-05 11:12:00,12.975,13.072,12.943,12.969,600000.0
2009-05-05 11:13:00,13.022,13.044,12.961,12.978,500000.0
2009-05-05 11:14:00,13.055,13.055,12.928,12.954,350000.0
2009-05-05 11:15:00,12.995,13.027,12.942,13.008,400000.0
2009-05-05 11:16:00,13.019,13.047,12.913,12.913,400000.0
2009-05-05 11:17:00,13.06,13.061,12.921,13.034,700000.0
2009-05-05 11:18:00,13.039,13.092,12.944,12.978,400000.0
2009-05-05 11:19:00,12.992,13.048,12.946,12.961,450000.0
2009-05-05 11:20:00,13.028,13.046,12.934,13.046,500000.0
2009-05-05 11:21:00,12.971,13.045,12.909,12.909,450000.0
2009-05-05 11:22:00,12.987,13.057,12.962,13.02,500000.0
2009-05-05 11:23:00,13.045,13.067,12.96,12.96,400000.0
2009-05-05 11:24:00,12.945,13.002,12.903,12.925,400000.0
2009-05-05 11:25:00,13.009,13.057,12.957,13.004,350000.0
2009-05-05 11:26:00,13.01,13.026,12.882,13.026,450000.0
2009-05-05 11:27:00,13.065,13.065,12.925,13.035,450000.0
2009-05-05 11:28:00,13.059,13.069,12.922,12.922,350000.0
2009-05-05 11:29:00,12.956,13.064,12.926,13.062,600000.0
2009-05-05 11:30:00,12.977,13.054,12.951,12.973,400000.0
2009-05-05 11:31:00,13.008,13.033,12.917,13.015,550000.0
2009-05-05 11:32:00,13.056,13.059,12.917,13.012,650000.0
2009-05-05 11:33:00,13.069,13.069,12.978,12.994,400000.0
2009-05-05 11:34:00,13.022,13.035,12.938,12.975,350000.0
2009-05-05 11:35:00,13.032,13.032,12.942,13.007,400000.0
2009-05-05 11:36:00,13.066,13.066,12.921,13.034,500000.0
2009-05-05 11:37:00,12.986,13.035,12.94,13.017,450000.0
2009-05-05 11:38:00,13.059,13.059,12.911,12.956,400000.0
2009-05-05 11:39:00,13.054,13.054,12.919,13.046,550000.0
2009-05-05 11:40:00,13.049,13.055,12.954,12.954,500000.0
2009-05-05 11:41:00,13.021,13.063,12.932,13.046,400000.0
2009-05-05 11:42:00,12.93,13.046,12.92,13.01,350000.0
2009-05-05 11:43:00,13.026,13.083,12.954,12.997,550000.0
2009-05-05 11:44:00,13.043,13.043,12.929,13.001,400000.0
2009-05-05 11:45:00,12.927,13.062,12.927,12.948,400000.0
2009-05-05 11:46:00,12.967,13.046,12.908,12.987,450000.0
2009-05-05 11:47:00,12.967,13.06,12.909,12.979,600000.0
2009-05-05 11:48:00,12.973,13.013,12.868,12.91,450000.0
2009-05-05 11:49:00,12.912,13.031,12.897,13.031,350000.0
2009-05-05 11:50:00,13.024,13.024,12.908,12.911,350000.0
2009-05-05 11:51:00,12.978,13.068,12.918,12.918,450000.0
2009-05-05 11:52:00,12.927,13.048,12.907,12.934,350000.0
2009-05-05 11:53:00,12.936,13.014,12.917,12.917,500000.0
2009-05-05 11:54:00,12.9,13.045,12.9,13.017,650000.0
2009-05-05 11:55:00,13.001,13.023,12.914,13.023,500000.0
2009-05-05 11:56:00,13.03,13.03,12.9,13.022,550000.0
2009-05-05 11:57:00,13.015,13.015,12.903,12.994,450000.0
2009-05-05 11:58:00,13.005,13.025,12.926,12.992,450000.0
2009-05-05 11:59:00,13.024,13.033,12.894,12.894,550000.0
2009-05-05 12:00:00,12.95,13.031,12.918,13.026,450000.0
2009-05-05 12:01:00,13.016,13.026,12.908,12.939,350000.0
2009-05-05 12:02:00,12.959,13.018,12.887,12.887,350000.0
2009-05-05 12:03:00,12.882,13.016,12.882,13.013,450000.0
2009-05-05 12:04:00,12.909,12.99,12.871,12.904,550000.0
2009-05-05 12:05:00,12.944,13.003,12.865,12.965,450000.0
2009-05-05 12:06:00,12.935,13.029,12.899,13.027,400000.0
2009-05-05 12:07:00,12.897,13.029,12.886,12.889,350000.0
2009-05-05 12:08:00,13.0,13.0,12.873,12.883,500000.0
2009-05-05 12:09:00,12.902,12.999,12.87,12.999,550000.0
2009-05-05 12:10:00,13.007,13.007,12.949,12.992,350000.0
2009-05-05 12:11:00,12.922,12.99,12.895,12.9,350000.0
2009-05-05 12:12:00,12.912,13.071,12.907,12.991,550000.0
2009-05-05 12:13:00,13.014,13.02,12.899,13.005,350000.0
2009-05-05 12:14:00,12.939,13.02,12.898,12.922,450000.0
2009-05-05 12:15:00,13.007,13.022,12.92,12.998,350000.0
2009-05-05 12:16:00,12.953,12.992,12.887,12.992,500000.0
2009-05-05 12:17:00,12.954,13.061,12.914,12.956,550000.0
2009-05-05 12:18:00,12.873,12.978,12.857,12.954,350000.0
2009-05-05 12:19:00,12.946,12.983,12.883,12.897,550000.0
2009-05-05 12:20:00,13.028,13.034,12.95,12.95,350000.0
2009-05-05 12:22:00,12.884,13.044,12.884,12.921,400000.0
2009-05-05 12:23:00,13.006,13.006,12.877,12.962,550000.0
2009-05-05 12:24:00,12.951,13.029,12.892,12.998,500000.0
2009-05-05 12:25:00,12.992,13.022,12.936,12.936,450000.0
2009-05-05 12:26:00,12.983,13.008,12.925,12.948,350000.0
2009-05-05 12:27:00,13.023,13.023,12.911,12.957,350000.0
2009-05-05 12:28:00,12.891,13.036,12.891,12.926,350000.0
2009-05-05 12:29:00,12.973,13.042,12.913,12.964,400000.0
2009-05-05 12:30:00,12.954,13.038,12.927,13.038,400000.0
2009-05-05 12:31:00,12.973,12.998,12.946,12.989,350000.0
2009-05-05 12:32:00,12.891,13.052,12.891,13.003,450000.0
2009-05-05 12:33:00,12.895,13.018,12.895,12.976,450000.0
2009-05-05 12:34:00,13.015,13.02,12.899,13.02,500000.0
2009-05-05 12:35:00,12.922,13.019,12.902,12.929,600000.0
2009-05-05 12:36:00,12.94,12.974,12.857,12.897,450000.0
2009-05-05 12:37:00,12.949,13.016,12.879,13.016,400000.0
2009-05-05 12:38:00,13.028,13.034,12.892,12.956,750000.0
2009-05-05 12:39:00,12.895,13.008,12.894,12.996,650000.0
2009-05-05 12:40:00,12.884,13.046,12.884,12.947,450000.0
2009-05-05 12:41:00,13.028,13.028,12.905,12.967,550000.0
2009-05-05 12:42:00,13.034,13.034,12.901,13.003,500000.0
2009-05-05 12:43:00,13.035,13.035,12.899,12.899,350000.0
2009-05-05 12:44:00,12.954,13.034,12.892,13.034,400000.0
2009-05-05 12:45:00,12.912,13.038,12.906,12.928,400000.0
2009-05-05 12:46:00,12.937,13.077,12.937,12.956,400000.0
2009-05-05 12:47:00,12.961,13.022,12.933,12.998,350000.0
2009-05-05 12:48:00,13.033,13.038,12.905,12.996,500000.0
2009-05-05 12:49:00,13.036,13.044,12.932,12.932,450000.0
2009-05-05 12:50:00,13.044,13.044,12.916,12.961,350000.0
2009-05-05 12:51:00,13.011,13.015,12.914,12.914,400000.0
2009-05-05 12:52:00,13.004,13.034,12.904,12.923,350000.0
2009-05-05 12:53:00,12.931,13.04,12.924,13.04,400000.0
2009-05-05 12:54:00,12.966,13.055,12.927,13.011,400000.0
2009-05-05 12:55:00,13.006,13.046,12.919,12.966,400000.0
2009-05-05 12:56:00,13.031,13.031,12.907,13.017,450000.0
2009-05-05 12:57:00,12.963,13.028,12.912,12.984,400000.0
2009-05-05 12:58:00,12.932,13.024,12.89,13.024,400000.0
2009-05-05 12:59:00,12.909,12.992,12.865,12.969,350000.0
2009-05-05 13:00:00,13.032,13.04,12.918,12.985,550000.0
2009-05-05 13:01:00,12.965,13.045,12.923,13.003,550000.0
2009-05-05 13:02:00,12.934,13.065,12.895,12.975,450000.0
2009-05-05 13:03:00,13.051,13.051,12.942,13.035,350000.0
2009-05-05 13:04:00,13.002,13.013,12.912,12.976,450000.0
2009-05-05 13:05:00,12.976,13.076,12.928,13.04,400000.0
2009-05-05 13:06:00,12.996,13.024,12.939,12.939,500000.0
2009-05-05 13:07:00,13.038,13.077,12.939,13.048,400000.0
2009-05-05 13:08:00,13.035,13.07,12.975,13.06,350000.0
2009-05-05 13:09:00,12.975,13.097,12.959,12.959,550000.0
2009-05-05 13:10:00,12.923,13.065,12.912,13.065,500000.0
2009-05-05 13:11:00,13.059,13.083,12.983,13.039,400000.0
2009-05-05 13:12:00,13.051,13.069,12.943,13.03,350000.0
2009-05-05 13:13:00,13.052,13.062,12.91,13.062,400000.0
2009-05-05 13:14:00,12.974,13.061,12.931,13.036,400000.0
2009-05-05 13:15:00,13.052,13.066,12.988,12.989,450000.0
2009-05-05 13:16:00,13.077,13.077,12.922,13.019,500000.0
2009-05-05 13:17:00,12.982,13.089,12.957,12.997,450000.0
2009-05-05 13:18:00,13.064,13.064,12.943,12.992,350000.0
2009-05-05 13:19:00,12.952,13.067,12.934,12.977,700000.0
2009-05-05 13:20:00,13.0,13.142,12.994,13.017,800000.0
2009-05-05 13:21:00,13.027,13.064,12.969,13.053,400000.0
2009-05-05 13:22:00,12.964,13.111,12.964,13.006,550000.0
2009-05-05 13:23:00,13.097,13.174,13.015,13.038,450000.0
2009-05-05 13:24:00,13.101,13.171,13.049,13.125,350000.0
2009-05-05 13:25:00,13.001,13.138,13.001,13.106,450000.0
2009-05-05 13:26:00,13.051,13.154,13.033,13.033,350000.0
2009-05-05 13:27:00,13.026,13.136,13.026,13.061,500000.0
2009-05-05 13:28:00,13.121,13.138,13.008,13.079,350000.0
2009-05-05 13:29:00,13.125,13.125,12.999,13.124,400000.0
2009-05-05 13:30:00,13.142,13.143,13.055,13.143,450000.0
2009-05-05 13:31:00,13.189,13.197,13.095,13.161,400000.0
2009-05-05 13:32:00,13.157,13.157,13.034,13.043,450000.0
2009-05-05 13:33:00,13.13,13.201,13.075,13.122,350000.0
2009-05-05 13:34:00,13.034,13.183,13.034,13.168,700000.0
2009-05-05 13:35:00,13.134,13.15,13.007,13.068,550000.0
2009-05-05 13:36:00,13.084,13.188,13.084,13.178,650000.0
2009-05-05 13:37:00,13.219,13.281,13.175,13.218,350000.0
2009-05-05 13:38:00,13.212,13.272,13.117,13.117,400000.0
2009-05-05 13:39:00,13.162,13.257,13.162,13.19,600000.0
2009-05-05 13:40:00,13.205,13.283,13.205,13.283,400000.0
2009-05-05 13:41:00,13.146,13.346,13.146,13.295,400000.0
2009-05-05 13:42:00,13.237,13.313,13.203,13.222,350000.0
2009-05-05 13:43:00,13.353,13.356,13.223,13.266,750000.0
2009-05-05 13:44:00,13.252,13.347,13.244,13.347,450000.0
2009-05-05 13:45:00,13.23,13.284,13.157,13.258,350000.0
2009-05-05 13:46:00,13.278,13.278,13.156,13.206,400000.0
2009-05-05 13:47:00,13.173,13.282,13.162,13.193,550000.0
2009-05-05 13:48:00,13.238,13.3,13.229,13.28,350000.0
2009-05-05 13:49:00,13.23,13.292,13.18,13.18,350000.0
2009-05-05 13:50:00,13.189,13.292,13.164,13.176,550000.0
2009-05-05 13:51:00,13.17,13.267,13.15,13.267,350000.0
2009-05-05 13:52:00,13.247,13.263,13.183,13.183,400000.0
2009-05-05 13:53:00,13.201,13.302,13.192,13.205,500000.0
2009-05-05 13:54:00,13.196,13.285,13.148,13.266,400000.0
2009-05-05 13:55:00,13.314,13.336,13.228,13.336,350000.0
2009-05-05 13:56:00,13.231,13.305,13.207,13.3,500000.0
2009-05-05 13:57:00,13.352,13.352,13.22,13.283,400000.0
2009-05-05 13:58:00,13.372,13.403,13.255,13.255,750000.0
2009-05-05 13:59:00,13.372,13.375,13.289,13.354,350000.0
2009-05-05 14:00:00,13.301,13.386,13.265,13.343,600000.0
2009-05-05 14:01:00,13.35,13.35,13.233,13.334,400000.0
2009-05-05 14:02:00,13.338,13.338,13.213,13.32,350000.0
2009-05-05 14:03:00,13.247,13.324,13.241,13.314,350000.0
2009-05-05 14:04:00,13.238,13.355,13.237,13.349,400000.0
2009-05-05 14:05:00,13.273,13.348,13.273,13.348,400000.0
2009-05-05 14:06:00,13.33,13.33,13.212,13.216,450000.0
2009-05-05 14:07:00,13.324,13.342,13.218,13.342,350000.0
2009-05-05 14:08:00,13.256,13.34,13.206,13.315,400000.0
2009-05-05 14:09:00,13.331,13.331,13.177,13.222,400000.0
2009-05-05 14:10:00,13.261,13.333,13.194,13.33,400000.0
2009-05-05 14:11:00,13.326,13.326,13.2,13.315,500000.0
2009-05-05 14:12:00,13.338,13.338,13.227,13.313,350000.0
2009-05-05 14:13:00,13.294,13.366,13.229,13.328,450000.0
2009-05-05 14:14:00,13.284,13.346,13.241,13.3,550000.0
2009-05-05 14:15:00,13.284,13.302,13.204,13.25,350000.0
2009-05-05 14:16:00,13.283,13.315,13.213,13.24,400000.0
2009-05-05 14:17:00,13.246,13.328,13.215,13.285,400000.0
2009-05-05 14:18:00,13.259,13.311,13.231,13.287,400000.0
2009-05-05 14:19:00,13.213,13.353,13.187,13.352,700000.0
2009-05-05 14:20:00,13.298,13.337,13.21,13.27,500000.0
2009-05-05 14:21:00,13.332,13.332,13.209,13.259,400000.0
2009-05-05 14:22:00,13.326,13.332,13.237,13.302,400000.0
2009-05-05 14:23:00,13.28,13.342,13.21,13.257,450000.0
2009-05-05 14:24:00,13.279,13.308,13.202,13.274,400000.0
2009-05-05 14:25:00,13.236,13.295,13.212,13.283,450000.0
2009-05-05 14:26:00,13.313,13.376,13.265,13.326,500000.0
2009-05-05 14:27:00,13.307,13.327,13.221,13.268,400000.0
2009-05-05 14:28:00,13.325,13.325,13.173,13.232,450000.0
2009-05-05 14:29:00,13.253,13.349,13.253,13.329,550000.0
2009-05-05 14:30:00,13.214,13.342,13.19,13.342,550000.0
2009-05-05 14:31:00,13.372,13.372,13.25,13.294,400000.0
2009-05-05 14:32:00,13.327,13.347,13.255,13.33,350000.0
2009-05-05 14:33:00,13.308,13.36,13.229,13.246,650000.0
2009-05-05 14:34:00,13.404,13.408,13.332,13.4,350000.0
2009-05-05 14:35:00,13.425,13.426,13.322,13.426,350000.0
2009-05-05 14:36:00,13.425,13.432,13.313,13.402,400000.0
2009-05-05 14:37:00,13.333,13.459,13.333,13.457,450000.0
2009-05-05 14:38:00,13.454,13.454,13.309,13.358,500000.0
2009-05-05 14:39:00,13.378,13.436,13.324,13.436,500000.0
2009-05-05 14:40:00,13.393,13.509,13.357,13.474,550000.0
2009-05-05 14:41:00,13.53,13.53,13.388,13.459,450000.0
2009-05-05 14:42:00,13.452,13.463,13.328,13.367,500000.0
2009-05-05 14:43:00,13.457,13.462,13.344,13.462,350000.0
2009-05-05 14:44:00,13.437,13.452,13.329,13.384,350000.0
2009-05-05 14:45:00,13.469,13.541,13.436,13.492,400000.0
2009-05-05 14:46:00,13.515,13.529,13.409,13.466,450000.0
2009-05-05 14:47:00,13.533,13.594,13.451,13.549,550000.0
2009-05-05 14:48:00,13.497,13.509,13.428,13.428,400000.0
2009-05-05 14:49:00,13.488,13.519,13.418,13.447,400000.0
2009-05-05 14:50:00,13.455,13.499,13.423,13.43,500000.0
2009-05-05 14:51:00,13.456,13.53,13.444,13.513,350000.0
2009-05-05 14:52:00,13.473,13.529,13.433,13.433,500000.0
2009-05-05 14:53:00,13.468,13.513,13.369,13.513,450000.0
2009-05-05 14:54:00,13.502,13.531,13.405,13.405,550000.0
2009-05-05 14:55:00,13.493,13.515,13.395,13.395,450000.0
2009-05-05 14:56:00,13.462,13.49,13.314,13.462,600000.0
2009-05-05 14:57:00,13.448,13.501,13.397,13.408,400000.0
2009-05-05 14:58:00,13.421,13.49,13.377,13.49,450000.0
2009-05-05 14:59:00,13.537,13.557,13.482,13.545,350000.0
2009-05-05 15:00:00,13.442,13.547,13.441,13.536,350000.0
2009-05-05 15:01:00,13.532,13.533,13.424,13.504,450000.0
2009-05-05 15:02:00,13.473,13.508,13.415,13.508,350000.0
2009-05-05 15:03:00,13.537,13.537,13.431,13.53,350000.0
2009-05-05 15:04:00,13.441,13.483,13.383,13.395,500000.0
2009-05-05 15:05:00,13.453,13.511,13.415,13.511,550000.0
2009-05-05 15:06:00,13.516,13.516,13.424,13.453,400000.0
2009-05-05 15:07:00,13.48,13.511,13.397,13.424,500000.0
2009-05-05 15:08:00,13.47,13.504,13.391,13.422,350000.0
2009-05-05 15:09:00,13.398,13.524,13.372,13.423,450000.0
2009-05-05 15:10:00,13.421,13.484,13.379,13.484,400000.0
2009-05-05 15:11:00,13.378,13.507,13.378,13.497,450000.0
2009-05-05 15:12:00,13.468,13.516,13.364,13.402,500000.0
2009-05-05 15:13:00,13.422,13.463,13.384,13.387,400000.0
2009-05-05 15:14:00,13.473,13.546,13.375,13.495,400000.0
2009-05-05 15:15:00,13.405,13.501,13.362,13.404,500000.0
2009-05-05 15:16:00,13.503,13.537,13.385,13.385,400000.0
2009-05-05 15:17:00,13.45,13.483,13.362,13.403,550000.0
2009-05-05 15:18:00,13.45,13.496,13.361,13.496,400000.0
2009-05-05 15:19:00,13.42,13.485,13.359,13.484,350000.0
2009-05-05 15:20:00,13.374,13.487,13.358,13.358,550000.0
2009-05-05 15:21:00,13.447,13.479,13.394,13.394,400000.0
2009-05-05 15:22:00,13.483,13.483,13.425,13.466,400000.0
2009-05-05 15:23:00,13.446,13.446,13.376,13.433,350000.0
2009-05-05 15:24:00,13.443,13.47,13.336,13.422,500000.0
2009-05-05 15:25:00,13.38,13.482,13.38,13.448,350000.0
2009-05-05 15:26:00,13.464,13.521,13.397,13.397,550000.0
2009-05-05 15:27:00,13.459,13.485,13.395,13.429,400000.0
2009-05-05 15:28:00,13.391,13.488,13.391,13.488,400000.0
2009-05-05 15:29:00,13.421,13.482,13.334,13.395,500000.0
2009-05-05 15:30:00,13.489,13.497,13.385,13.385,350000.0
2009-05-05 15:31:00,13.381,13.496,13.381,13.393,550000.0
2009-05-05 15:32:00,13.461,13.487,13.351,13.445,350000.0
2009-05-05 15:33:00,13.403,13.471,13.361,13.468,400000.0
2009-05-05 15:34:00,13.357,13.473,13.357,13.471,350000.0
2009-05-05 15:35:00,13.455,13.498,13.397,13.462,600000.0
2009-05-05 15:36:00,13.372,13.476,13.372,13.379,650000.0
2009-05-05 15:37:00,13.427,13.459,13.326,13.404,550000.0
2009-05-05 15:38:00,13.364,13.49,13.362,13.466,600000.0
2009-05-05 15:39:00,13.441,13.452,13.316,13.316,550000.0
2009-05-05 15:40:00,13.373,13.464,13.33,13.42,500000.0
2009-05-05 15:41:00,13.339,13.448,13.339,13.352,500000.0
2009-05-05 15:42:00,13.433,13.473,13.344,13.473,400000.0
2009-05-05 15:43:00,13.351,13.434,13.351,13.371,500000.0
2009-05-05 15:44:00,13.373,13.435,13.367,13.372,400000.0
2009-05-05 15:45:00,13.451,13.451,13.318,13.377,350000.0
2009-05-05 15:46:00,13.411,13.455,13.276,13.455,400000.0
2009-05-05 15:47:00,13.343,13.451,13.318,13.318,350000.0
2009-05-05 15:48:00,13.359,13.442,13.342,13.356,550000.0
2009-05-05 15:49:00,13.395,13.444,13.345,13.42,400000.0
2009-05-05 15:50:00,13.41,13.437,13.328,13.332,500000.0
2009-05-05 15:51:00,13.42,13.436,13.332,13.349,550000.0
2009-05-05 15:52:00,13.417,13.437,13.339,13.384,450000.0
2009-05-05 15:53:00,13.434,13.458,13.332,13.409,500000.0
2009-05-05 15:54:00,13.371,13.48,13.371,13.462,350000.0
2009-05-05 15:55:00,13.377,13.441,13.343,13.388,400000.0
2009-05-05 15:56:00,13.386,13.493,13.368,13.42,500000.0
2009-05-05 15:57:00,13.484,13.488,13.365,13.457,450000.0
2009-05-05 15:58:00,13.349,13.446,13.296,13.42,750000.0
2009-05-05 15:59:00,13.507,13.54,13.429,13.487,550000.0
2009-05-05 16:00:00,13.36,13.473,13.36,13.379,350000.0
2009-05-05 16:01:00,13.482,13.482,13.355,13.37,350000.0
2009-05-05 16:02:00,13.359,13.482,13.359,13.418,550000.0
2009-05-05 16:03:00,13.407,13.435,13.301,13.346,450000.0
2009-05-05 16:04:00,13.456,13.478,13.352,13.414,350000.0
2009-05-05 16:05:00,13.364,13.453,13.321,13.453,400000.0
2009-05-05 16:06:00,13.445,13.445,13.328,13.415,500000.0
2009-05-05 16:07:00,13.42,13.44,13.303,13.303,500000.0
2009-05-05 16:08:00,13.388,13.469,13.345,13.371,550000.0
2009-05-05 16:09:00,13.451,13.451,13.323,13.385,350000.0
2009-05-05 16:10:00,13.469,13.469,13.351,13.382,350000.0
2009-05-05 16:11:00,13.413,13.444,13.352,13.364,450000.0
2009-05-05 16:12:00,13.384,13.467,13.319,13.425,400000.0
2009-05-05 16:13:00,13.388,13.445,13.316,13.42,400000.0
2009-05-05 16:14:00,13.358,13.454,13.348,13.454,400000.0
2009-05-05 16:15:00,13.462,13.482,13.372,13.444,500000.0
2009-05-05 16:16:00,13.483,13.483,13.354,13.382,450000.0
2009-05-05 16:17:00,13.312,13.456,13.312,13.427,500000.0
2009-05-05 16:18:00,13.429,13.469,13.362,13.387,350000.0
2009-05-05 16:19:00,13.44,13.473,13.387,13.394,550000.0
2009-05-05 16:20:00,13.402,13.451,13.298,13.43,400000.0
2009-05-05 16:21:00,13.299,13.434,13.265,13.367,500000.0
2009-05-05 16:22:00,13.436,13.475,13.354,13.4,350000.0
2009-05-05 16:23:00,13.314,13.469,13.314,13.436,550000.0
2009-05-05 16:24:00,13.376,13.451,13.328,13.328,350000.0
2009-05-05 16:25:00,13.423,13.436,13.338,13.405,400000.0
2009-05-05 16:26:00,13.389,13.442,13.356,13.358,500000.0
2009-05-05 16:27:00,13.368,13.45,13.331,13.341,400000.0
2009-05-05 16:28:00,13.355,13.456,13.322,13.353,450000.0
2009-05-05 16:29:00,13.391,13.477,13.359,13.359,450000.0
2009-05-05 16:30:00,13.325,13.413,13.325,13.408,550000.0
2009-05-05 16:31:00,13.401,13.412,13.301,13.333,350000.0
2009-05-05 16:32:00,13.446,13.446,13.341,13.341,500000.0
2009-05-05 16:33:00,13.445,13.445,13.31,13.362,400000.0
2009-05-05 16:34:00,13.436,13.448,13.327,13.357,400000.0
2009-05-05 16:35:00,13.321,13.435,13.321,13.349,450000.0
2009-05-05 16:36:00,13.344,13.449,13.313,13.378,500000.0
2009-05-05 16:37:00,13.356,13.456,13.356,13.387,350000.0
2009-05-05 16:38:00,13.454,13.454,13.348,13.355,550000.0
2009-05-05 16:39:00,13.459,13.464,13.344,13.344,400000.0
2009-05-05 16:40:00,13.473,13.522,13.364,13.39,550000.0
2009-05-05 16:41:00,13.464,13.488,13.355,13.477,400000.0
2009-05-05 16:42:00,13.393,13.479,13.323,13.479,400000.0
2009-05-05 16:43:00,13.381,13.534,13.381,13.392,350000.0
2009-05-05 16:44:00,13.348,13.467,13.348,13.377,350000.0
2009-05-05 16:45:00,13.4,13.494,13.336,13.36,550000.0
2009-05-05 16:46:00,13.443,13.473,13.352,13.473,400000.0
2009-05-05 16:47:00,13.418,13.418,13.303,13.362,450000.0
2009-05-05 16:48:00,13.399,13.44,13.308,13.308,350000.0
2009-05-05 16:49:00,13.291,13.42,13.291,13.316,400000.0
2009-05-05 16:50:00,13.415,13.454,13.341,13.407,500000.0
2009-05-05 16:51:00,13.361,13.435,13.342,13.396,400000.0
2009-05-05 16:52:00,13.349,13.439,13.303,13.329,450000.0
2009-05-05 16:53:00,13.413,13.426,13.269,13.426,500000.0
2009-05-05 16:54:00,13.396,13.396,13.3,13.309,500000.0
2009-05-05 16:55:00,13.407,13.439,13.347,13.439,600000.0
2009-05-05 16:56:00,13.444,13.444,13.307,13.339,550000.0
2009-05-05 16:57:00,13.401,13.401,13.268,13.328,350000.0
2009-05-05 16:58:00,13.434,13.435,13.282,13.345,600000.0
2009-05-05 16:59:00,13.323,13.413,13.276,13.338,350000.0
2009-05-05 17:00:00,13.261,13.403,13.261,13.403,450000.0
2009-05-05 17:01:00,13.305,13.406,13.269,13.406,350000.0
2009-05-05 17:02:00,13.37,13.412,13.276,13.3,350000.0
2009-05-05 17:03:00,13.384,13.411,13.359,13.361,450000.0
2009-05-05 17:04:00,13.392,13.412,13.262,13.262,350000.0
2009-05-05 17:05:00,13.298,13.377,13.269,13.377,550000.0
2009-05-05 17:06:00,13.372,13.391,13.263,13.347,450000.0
2009-05-05 17:07:00,13.346,13.383,13.252,13.297,500000.0
2009-05-05 17:08:00,13.355,13.383,13.265,13.317,450000.0
2009-05-05 17:09:00,13.234,13.351,13.234,13.323,450000.0
2009-05-05 17:10:00,13.333,13.357,13.198,13.297,500000.0
2009-05-05 17:11:00,13.327,13.346,13.246,13.34,450000.0
2009-05-05 17:12:00,13.374,13.378,13.253,13.34,450000.0
2009-05-05 17:13:00,13.289,13.379,13.267,13.286,550000.0
2009-05-05 17:14:00,13.365,13.397,13.267,13.267,350000.0
2009-05-05 17:15:00,13.363,13.408,13.279,13.279,550000.0
2009-05-05 17:16:00,13.368,13.382,13.264,13.366,550000.0
2009-05-05 17:17:00,13.424,13.424,13.332,13.355,400000.0
2009-05-05 17:18:00,13.358,13.418,13.28,13.418,350000.0
2009-05-05 17:19:00,13.315,13.411,13.28,13.325,400000.0
2009-05-05 17:20:00,13.285,13.433,13.285,13.326,400000.0
2009-05-05 17:21:00,13.332,13.441,13.328,13.328,400000.0
2009-05-05 17:22:00,13.326,13.42,13.27,13.379,500000.0
2009-05-05 17:23:00,13.394,13.394,13.235,13.257,450000.0
2009-05-05 17:24:00,13.395,13.418,13.314,13.393,350000.0
2009-05-05 17:25:00,13.331,13.459,13.281,13.409,700000.0
2009-05-05 17:26:00,13.389,13.404,13.271,13.387,550000.0
2009-05-05 17:27:00,13.333,13.455,13.299,13.418,400000.0
2009-05-05 17:28:00,13.374,13.391,13.267,13.301,450000.0
2009-05-05 17:29:00,13.33,13.404,13.33,13.354,350000.0
2009-05-05 17:30:00,13.382,13.434,13.266,13.39,500000.0
2009-05-05 17:31:00,13.329,13.425,13.28,13.341,350000.0
2009-05-05 17:32:00,13.247,13.359,13.247,13.338,400000.0
2009-05-05 17:33:00,13.308,13.432,13.308,13.369,350000.0
2009-05-05 17:34:00,13.395,13.424,13.32,13.352,500000.0
2009-05-05 17:35:00,13.289,13.399,13.289,13.289,450000.0
2009-05-05 17:36:00,13.283,13.408,13.283,13.391,550000.0
2009-05-05 17:37:00,13.379,13.387,13.286,13.365,400000.0
2009-05-05 17:38:00,13.378,13.417,13.277,13.277,650000.0
2009-05-05 17:39:00,13.304,13.405,13.283,13.346,550000.0
2009-05-05 17:40:00,13.398,13.408,13.255,13.408,450000.0
2009-05-05 17:41:00,13.381,13.438,13.304,13.341,550000.0
2009-05-05 17:42:00,13.339,13.409,13.313,13.333,350000.0
2009-05-05 17:43:00,13.407,13.448,13.297,13.408,500000.0
2009-05-05 17:44:00,13.356,13.378,13.263,13.263,350000.0
2009-05-05 17:45:00,13.402,13.404,13.334,13.334,400000.0
2009-05-05 17:46:00,13.397,13.397,13.267,13.313,750000.0
2009-05-05 17:47:00,13.378,13.394,13.264,13.297,500000.0
2009-05-05 17:48:00,13.298,13.376,13.258,13.317,400000.0
2009-05-05 17:49:00,13.355,13.393,13.268,13.3,600000.0
2009-05-05 17:50:00,13.375,13.398,13.277,13.356,600000.0
2009-05-05 17:51:00,13.271,13.394,13.271,13.358,500000.0
2009-05-05 17:52:00,13.387,13.399,13.271,13.364,450000.0
2009-05-05 17:53:00,13.271,13.402,13.249,13.249,700000.0
2009-05-05 17:54:00,13.347,13.373,13.268,13.332,450000.0
2009-05-05 17:55:00,13.391,13.391,13.261,13.348,400000.0
2009-05-05 17:56:00,13.244,13.364,13.244,13.364,350000.0
2009-05-05 17:57:00,13.348,13.394,13.264,13.394,400000.0
2009-05-05 17:58:00,13.271,13.403,13.271,13.403,350000.0
2009-05-05 17:59:00,13.319,13.414,13.271,13.295,600000.0
2009-05-05 18:00:00,13.306,13.382,13.245,13.382,650000.0
2009-05-05 18:01:00,13.331,13.398,13.271,13.357,350000.0
2009-05-05 18:02:00,13.368,13.393,13.251,13.311,750000.0
2009-05-05 18:03:00,13.265,13.428,13.265,13.283,550000.0
2009-05-05 18:04:00,13.314,13.41,13.286,13.324,350000.0
2009-05-05 18:05:00,13.341,13.422,13.292,13.378,450000.0
2009-05-05 18:07:00,13.4,13.4,13.278,13.335,550000.0
2009-05-05 18:08:00,13.377,13.432,13.268,13.376,400000.0
2009-05-05 18:09:00,13.421,13.424,13.318,13.387,450000.0
2009-05-05 18:10:00,13.326,13.409,13.326,13.4,350000.0
2009-05-05 18:11:00,13.374,13.443,13.305,13.427,650000.0
2009-05-05 18:12:00,13.294,13.377,13.28,13.335,400000.0
2009-05-05 18:13:00,13.3,13.428,13.278,13.428,350000.0
2009-05-05 18:14:00,13.414,13.498,13.306,13.306,650000.0
2009-05-05 18:15:00,13.354,13.403,13.324,13.356,600000.0
2009-05-05 18:16:00,13.373,13.412,13.282,13.386,450000.0
2009-05-05 18:17:00,13.316,13.428,13.314,13.314,350000.0
2009-05-05 18:18:00,13.388,13.388,13.251,13.294,550000.0
2009-05-05 18:19:00,13.308,13.432,13.308,13.399,400000.0
2009-05-05 18:20:00,13.324,13.418,13.267,13.319,700000.0
2009-05-05 18:21:00,13.319,13.4,13.26,13.323,400000.0
2009-05-05 18:22:00,13.279,13.397,13.279,13.338,350000.0
2009-05-05 18:23:00,13.377,13.406,13.285,13.285,400000.0
2009-05-05 18:24:00,13.359,13.391,13.258,13.258,550000.0
2009-05-05 18:25:00,13.3,13.409,13.259,13.409,650000.0
2009-05-05 18:26:00,13.374,13.405,13.304,13.363,400000.0
2009-05-05 18:27:00,13.37,13.387,13.305,13.387,350000.0
2009-05-05 18:28:00,13.244,13.364,13.238,13.267,450000.0
2009-05-05 18:29:00,13.301,13.403,13.282,13.307,700000.0
2009-05-05 18:30:00,13.384,13.41,13.287,13.318,450000.0
2009-05-05 18:31:00,13.265,13.365,13.264,13.28,350000.0
2009-05-05 18:33:00,13.297,13.394,13.275,13.341,600000.0
2009-05-05 18:34:00,13.351,13.387,13.256,13.256,550000.0
2009-05-05 18:35:00,13.395,13.398,13.288,13.346,550000.0
2009-05-05 18:36:00,13.323,13.398,13.282,13.365,600000.0
2009-05-05 18:37:00,13.361,13.414,13.29,13.414,600000.0
2009-05-05 18:38:00,13.326,13.381,13.266,13.312,600000.0
2009-05-05 18:39:00,13.404,13.45,13.313,13.418,650000.0
2009-05-05 18:40:00,13.394,13.429,13.267,13.312,600000.0
2009-05-05 18:41:00,13.303,13.444,13.303,13.321,400000.0
2009-05-05 18:42:00,13.415,13.415,13.292,13.312,400000.0
2009-05-05 18:43:00,13.299,13.419,13.284,13.419,450000.0
2009-05-05 18:44:00,13.307,13.43,13.307,13.42,400000.0
2009-05-05 18:45:00,13.439,13.439,13.308,13.373,350000.0
2009-05-05 18:46:00,13.416,13.452,13.304,13.304,400000.0
2009-05-05 18:47:00,13.373,13.455,13.317,13.319,650000.0
2009-05-05 18:48:00,13.288,13.41,13.266,13.369,500000.0
2009-05-05 18:49:00,13.322,13.406,13.245,13.347,450000.0
2009-05-05 18:50:00,13.416,13.438,13.301,13.38,950000.0
2009-05-05 18:51:00,13.404,13.421,13.29,13.421,550000.0
2009-05-05 18:52:00,13.329,13.431,13.295,13.326,500000.0
2009-05-05 18:53:00,13.407,13.407,13.275,13.275,550000.0
2009-05-05 18:54:00,13.318,13.429,13.318,13.428,750000.0
2009-05-05 18:55:00,13.312,13.363,13.268,13.362,350000.0
2009-05-05 18:56:00,13.44,13.44,13.43,13.43,500000.0
2009-05-05 18:57:00,13.292,13.398,13.292,13.379,500000.0
2009-05-05 18:58:00,13.344,13.4,13.309,13.4,400000.0
2009-05-05 18:59:00,13.44,13.44,13.44,13.44,350000.0
2009-05-05 19:00:00,13.334,13.407,13.334,13.407,350000.0
2009-05-05 19:01:00,13.43,13.43,13.43,13.43,400000.0
2009-05-05 19:02:00,13.269,13.401,13.269,13.401,400000.0
2009-05-05 19:03:00,13.258,13.376,13.258,13.271,550000.0
2009-05-05 19:04:00,13.314,13.413,13.282,13.413,500000.0
2009-05-05 19:05:00,13.325,13.385,13.255,13.255,450000.0
2009-05-05 19:06:00,13.358,13.383,13.268,13.348,400000.0
2009-05-05 19:07:00,13.331,13.391,13.269,13.369,300000.0
2009-05-05 19:08:00,13.371,13.395,13.298,13.298,350000.0
2009-05-05 19:09:00,13.346,13.382,13.244,13.344,500000.0
2009-05-05 19:10:00,13.361,13.363,13.237,13.336,650000.0
2009-05-05 19:11:00,13.375,13.375,13.289,13.366,550000.0
2009-05-05 19:12:00,13.324,13.334,13.259,13.272,350000.0
2009-05-05 19:13:00,13.26,13.399,13.247,13.361,600000.0
2009-05-05 19:14:00,13.332,13.373,13.243,13.276,400000.0
2009-05-05 19:15:00,13.326,13.388,13.277,13.327,550000.0
2009-05-05 19:16:00,13.284,13.398,13.284,13.323,350000.0
2009-05-05 19:17:00,13.293,13.407,13.286,13.379,550000.0
2009-05-05 19:18:00,13.431,13.431,13.316,13.356,350000.0
2009-05-05 19:19:00,13.331,13.401,13.284,13.377,350000.0
2009-05-05 19:20:00,13.345,13.438,13.318,13.35,550000.0
2009-05-05 19:21:00,13.37,13.446,13.329,13.42,500000.0
2009-05-05 19:22:00,13.32,13.398,13.28,13.393,450000.0
2009-05-05 19:23:00,13.404,13.423,13.282,13.289,450000.0
2009-05-05 19:24:00,13.381,13.409,13.263,13.382,550000.0
2009-05-05 19:25:00,13.221,13.371,13.221,13.26,500000.0
2009-05-05 19:26:00,13.259,13.314,13.218,13.287,500000.0
2009-05-05 19:27:00,13.295,13.383,13.26,13.293,500000.0
2009-05-05 19:28:00,13.278,13.373,13.278,13.3,500000.0
2009-05-05 19:29:00,13.308,13.364,13.243,13.243,400000.0
2009-05-05 19:30:00,13.257,13.369,13.257,13.369,400000.0
2009-05-05 19:31:00,13.242,13.348,13.213,13.272,600000.0
2009-05-05 19:32:00,13.264,13.373,13.264,13.373,350000.0
2009-05-05 19:33:00,13.32,13.366,13.279,13.287,350000.0
2009-05-05 19:34:00,13.306,13.377,13.232,13.262,650000.0
2009-05-05 19:35:00,13.24,13.308,13.209,13.273,400000.0
2009-05-05 19:36:00,13.277,13.342,13.244,13.308,300000.0
2009-05-05 19:37:00,13.226,13.322,13.211,13.322,500000.0
2009-05-05 19:38:00,13.338,13.338,13.242,13.301,450000.0
2009-05-05 19:39:00,13.283,13.335,13.238,13.291,500000.0
2009-05-05 19:40:00,13.265,13.321,13.206,13.213,700000.0
2009-05-05 19:41:00,13.246,13.38,13.246,13.343,400000.0
2009-05-05 19:42:00,13.337,13.343,13.236,13.236,500000.0
2009-05-05 19:43:00,13.307,13.354,13.238,13.238,350000.0
2009-05-05 19:45:00,13.233,13.34,13.233,13.293,500000.0
2009-05-05 19:46:00,13.332,13.377,13.216,13.258,550000.0
2009-05-05 19:47:00,13.295,13.321,13.222,13.23,350000.0
2009-05-05 19:48:00,13.321,13.321,13.2,13.23,500000.0
2009-05-05 19:49:00,13.314,13.329,13.226,13.242,350000.0
2009-05-05 19:50:00,13.302,13.333,13.203,13.333,500000.0
2009-05-05 19:51:00,13.233,13.314,13.192,13.252,400000.0
2009-05-05 19:52:00,13.316,13.316,13.177,13.184,500000.0
2009-05-05 19:53:00,13.282,13.332,13.217,13.314,400000.0
2009-05-05 19:54:00,13.284,13.305,13.231,13.298,400000.0
2009-05-05 19:55:00,13.237,13.311,13.186,13.26,400000.0
2009-05-05 19:56:00,13.243,13.333,13.199,13.333,400000.0
2009-05-05 19:57:00,13.21,13.306,13.205,13.205,450000.0
2009-05-05 19:58:00,13.31,13.322,13.209,13.322,350000.0
2009-05-05 19:59:00,13.304,13.304,13.178,13.301,550000.0
2009-05-05 20:00:00,13.344,13.344,13.23,13.339,350000.0
2009-05-05 20:01:00,13.32,13.32,13.32,13.32,800000.0
2009-05-05 20:03:00,13.242,13.327,13.185,13.288,800000.0
2009-05-05 20:04:00,13.194,13.301,13.187,13.257,500000.0
2009-05-05 20:05:00,13.32,13.337,13.25,13.283,500000.0
2009-05-05 20:06:00,13.3,13.326,13.189,13.189,250000.0
2009-05-05 20:07:00,13.276,13.342,13.192,13.288,400000.0
2009-05-05 20:08:00,13.2,13.304,13.2,13.269,350000.0
2009-05-05 20:09:00,13.32,13.32,13.32,13.32,350000.0
2009-05-05 20:10:00,13.33,13.341,13.282,13.327,350000.0
2009-05-05 20:11:00,13.257,13.325,13.201,13.325,800000.0
2009-05-05 20:12:00,13.33,13.338,13.225,13.32,400000.0
2009-05-05 20:13:00,13.284,13.377,13.225,13.294,550000.0
2009-05-05 20:14:00,13.329,13.333,13.163,13.221,1000000.0
2009-05-05 20:15:00,13.339,13.353,13.246,13.346,350000.0
2009-05-05 20:16:00,13.298,13.342,13.194,13.342,400000.0
2009-05-05 20:17:00,13.284,13.304,13.181,13.185,350000.0
2009-05-05 20:18:00,13.296,13.321,13.165,13.242,500000.0
2009-05-05 20:19:00,13.228,13.339,13.219,13.219,550000.0
2009-05-05 20:20:00,13.276,13.324,13.171,13.319,400000.0
2009-05-05 20:21:00,13.238,13.343,13.21,13.336,450000.0
2009-05-05 20:22:00,13.33,13.33,13.33,13.33,350000.0
2009-05-05 20:23:00,13.23,13.313,13.196,13.313,350000.0
2009-05-05 20:24:00,13.278,13.348,13.25,13.348,350000.0
2009-05-05 20:26:00,13.329,13.344,13.231,13.335,300000.0
2009-05-05 20:27:00,13.316,13.316,13.163,13.239,400000.0
2009-05-05 20:28:00,13.33,13.33,13.33,13.33,350000.0
2009-05-05 20:30:00,13.273,13.333,13.238,13.288,350000.0
2009-05-05 20:31:00,13.23,13.338,13.207,13.252,500000.0
2009-05-05 20:32:00,13.166,13.301,13.14,13.274,550000.0
2009-05-05 20:33:00,13.202,13.282,13.196,13.267,300000.0
2009-05-05 20:34:00,13.276,13.331,13.21,13.253,350000.0
2009-05-05 20:35:00,13.208,13.304,13.196,13.202,350000.0
2009-05-05 20:36:00,13.257,13.332,13.218,13.304,400000.0
2009-05-05 20:37:00,13.273,13.319,13.197,13.316,400000.0
2009-05-05 20:38:00,13.33,13.33,13.165,13.291,500000.0
2009-05-05 20:39:00,13.235,13.254,13.19,13.19,350000.0
2009-05-05 20:40:00,13.263,13.333,13.252,13.333,400000.0
2009-05-05 20:41:00,13.32,13.32,13.31,13.31,350000.0
2009-05-05 20:42:00,13.253,13.287,13.238,13.238,350000.0
2009-05-05 20:43:00,13.271,13.287,13.213,13.276,350000.0
2009-05-05 20:44:00,13.18,13.279,13.161,13.255,350000.0
2009-05-05 20:45:00,13.137,13.273,13.131,13.218,500000.0
2009-05-05 20:46:00,13.21,13.277,13.158,13.19,350000.0
2009-05-05 20:47:00,13.266,13.286,13.194,13.237,400000.0
2009-05-05 20:48:00,13.154,13.219,13.094,13.219,250000.0
2009-05-05 20:49:00,13.223,13.247,13.168,13.182,450000.0
2009-05-05 20:50:00,13.208,13.216,13.143,13.206,350000.0
2009-05-05 20:51:00,13.22,13.269,13.165,13.185,550000.0
2009-05-05 20:52:00,13.201,13.252,13.184,13.252,500000.0
2009-05-05 20:53:00,13.19,13.234,13.091,13.234,350000.0
2009-05-05 20:54:00,13.254,13.254,13.088,13.238,550000.0
2009-05-05 20:55:00,13.26,13.26,13.26,13.26,550000.0
2009-05-05 20:56:00,13.156,13.224,13.143,13.221,550000.0
2009-05-05 20:57:00,13.193,13.284,13.168,13.284,500000.0
2009-05-05 20:58:00,13.28,13.28,13.194,13.239,400000.0
2009-05-05 20:59:00,13.18,13.274,13.18,13.232,400000.0
2009-05-05 21:00:00,13.254,13.312,13.171,13.296,550000.0
2009-05-05 21:01:00,13.242,13.305,13.18,13.187,550000.0
2009-05-05 21:02:00,13.307,13.307,13.198,13.287,400000.0
2009-05-05 21:03:00,13.21,13.281,13.175,13.25,350000.0
2009-05-05 21:04:00,13.217,13.292,13.156,13.186,400000.0
2009-05-05 21:05:00,13.212,13.317,13.212,13.276,400000.0
2009-05-05 21:06:00,13.28,13.283,13.245,13.283,250000.0
2009-05-05 21:07:00,13.275,13.278,13.199,13.278,350000.0
2009-05-05 21:08:00,13.288,13.345,13.239,13.313,450000.0
2009-05-05 21:09:00,13.353,13.353,13.242,13.278,400000.0
2009-05-05 21:10:00,13.317,13.351,13.233,13.233,350000.0
2009-05-05 21:11:00,13.311,13.331,13.181,13.312,400000.0
2009-05-05 21:12:00,13.216,13.338,13.207,13.207,400000.0
2009-05-05 21:13:00,13.333,13.335,13.217,13.317,350000.0
2009-05-05 21:14:00,13.197,13.344,13.192,13.249,400000.0
2009-05-05 21:15:00,13.297,13.35,13.217,13.315,450000.0
2009-05-05 21:16:00,13.234,13.334,13.234,13.291,250000.0
2009-05-05 21:17:00,13.277,13.394,13.238,13.238,800000.0
2009-05-05 21:18:00,13.33,13.33,13.33,13.33,550000.0
2009-05-05 21:19:00,13.295,13.36,13.223,13.254,550000.0
2009-05-05 21:20:00,13.34,13.34,13.234,13.332,400000.0
2009-05-05 21:21:00,13.337,13.337,13.233,13.33,500000.0
2009-05-05 21:22:00,13.256,13.356,13.247,13.267,350000.0
2009-05-05 21:23:00,13.322,13.322,13.178,13.241,500000.0
2009-05-05 21:24:00,13.341,13.341,13.219,13.219,100000.0
2009-05-05 21:25:00,13.286,13.335,13.257,13.257,350000.0
2009-05-05 21:26:00,13.321,13.365,13.251,13.322,400000.0
2009-05-05 21:27:00,13.371,13.412,13.28,13.311,500000.0
2009-05-05 21:28:00,13.391,13.391,13.258,13.291,350000.0
2009-05-05 21:29:00,13.246,13.389,13.221,13.26,550000.0
2009-05-05 21:30:00,13.251,13.395,13.251,13.374,450000.0
2009-05-05 21:31:00,13.346,13.367,13.274,13.287,350000.0
2009-05-05 21:32:00,13.266,13.354,13.243,13.303,350000.0
2009-05-05 21:33:00,13.335,13.404,13.279,13.287,400000.0
2009-05-05 21:34:00,13.26,13.381,13.252,13.252,400000.0
2009-05-05 21:35:00,13.333,13.37,13.24,13.24,350000.0
2009-05-05 21:36:00,13.297,13.373,13.25,13.368,350000.0
2009-05-05 21:37:00,13.233,13.345,13.18,13.307,450000.0
2009-05-05 21:38:00,13.3,13.347,13.216,13.347,500000.0
2009-05-05 21:39:00,13.359,13.363,13.314,13.323,350000.0
2009-05-05 21:40:00,13.285,13.355,13.227,13.322,450000.0
2009-05-05 21:41:00,13.318,13.33,13.205,13.31,700000.0
2009-05-05 21:42:00,13.316,13.359,13.216,13.241,550000.0
2009-05-05 21:43:00,13.336,13.403,13.235,13.353,550000.0
2009-05-05 21:44:00,13.277,13.345,13.221,13.312,250000.0
2009-05-05 21:45:00,13.317,13.344,13.296,13.344,400000.0
2009-05-05 21:46:00,13.334,13.341,13.246,13.34,350000.0
2009-05-05 21:47:00,13.31,13.31,13.31,13.31,400000.0
2009-05-05 21:50:00,13.253,13.281,13.18,13.18,400000.0
2009-05-05 21:51:00,13.34,13.354,13.226,13.313,550000.0
2009-05-05 21:52:00,13.273,13.333,13.206,13.274,450000.0
2009-05-05 21:55:00,13.283,13.326,13.18,13.18,250000.0
2009-05-05 21:56:00,13.303,13.318,13.226,13.226,300000.0
2009-05-05 21:57:00,13.288,13.324,13.21,13.318,400000.0
2009-05-05 21:58:00,13.282,13.307,13.181,13.302,300000.0
2009-05-05 21:59:00,13.249,13.291,13.166,13.291,400000.0
2009-05-05 22:00:00,13.227,13.315,13.188,13.315,350000.0
2009-05-05 22:02:00,13.246,13.321,13.185,13.185,400000.0
2009-05-05 22:03:00,13.235,13.356,13.235,13.325,450000.0
2009-05-05 22:04:00,13.238,13.329,13.236,13.255,400000.0
2009-05-05 22:05:00,13.334,13.334,13.176,13.259,550000.0
2009-05-05 22:06:00,13.318,13.351,13.263,13.277,350000.0
2009-05-05 22:07:00,13.314,13.348,13.271,13.348,300000.0
2009-05-05 22:08:00,13.329,13.331,13.237,13.331,550000.0
2009-05-05 22:09:00,13.295,13.302,13.171,13.299,350000.0
2009-05-05 22:10:00,13.327,13.334,13.228,13.28,450000.0
2009-05-05 22:11:00,13.3,13.309,13.206,13.309,300000.0
2009-05-05 22:12:00,13.272,13.286,13.173,13.19,500000.0
2009-05-05 22:13:00,13.259,13.299,13.192,13.295,500000.0
2009-05-05 22:14:00,13.28,13.335,13.252,13.252,300000.0
2009-05-05 22:15:00,13.199,13.319,13.199,13.259,550000.0
2009-05-05 22:16:00,13.296,13.327,13.226,13.327,400000.0
2009-05-05 22:18:00,13.276,13.343,13.236,13.236,300000.0
2009-05-05 22:19:00,13.322,13.322,13.164,13.221,350000.0
2009-05-05 22:20:00,13.296,13.324,13.216,13.232,350000.0
2009-05-05 22:21:00,13.322,13.325,13.216,13.216,350000.0
2009-05-05 22:22:00,13.214,13.358,13.214,13.348,250000.0
2009-05-05 22:23:00,13.339,13.339,13.228,13.296,450000.0
2009-05-05 22:24:00,13.271,13.309,13.185,13.309,400000.0
2009-05-05 22:25:00,13.263,13.316,13.254,13.302,400000.0
2009-05-05 22:26:00,13.183,13.31,13.183,13.301,350000.0
2009-05-05 22:27:00,13.29,13.29,13.29,13.29,350000.0
2009-05-05 22:28:00,13.228,13.289,13.156,13.21,350000.0
2009-05-05 22:29:00,13.3,13.3,13.29,13.3,200000.0
2009-05-05 22:30:00,13.219,13.268,13.219,13.249,200000.0
2009-05-05 22:31:00,13.26,13.308,13.224,13.308,500000.0
2009-05-05 22:32:00,13.275,13.285,13.166,13.197,350000.0
2009-05-05 22:33:00,13.238,13.299,13.156,13.298,500000.0
2009-05-05 22:36:00,13.31,13.31,13.157,13.306,250000.0
2009-05-05 22:37:00,13.265,13.342,13.238,13.332,250000.0
2009-05-05 22:38:00,13.206,13.307,13.182,13.307,200000.0
2009-05-05 22:39:00,13.31,13.336,13.188,13.325,450000.0
2009-05-05 22:40:00,13.162,13.309,13.162,13.233,700000.0
2009-05-05 22:41:00,13.277,13.318,13.158,13.239,350000.0
2009-05-05 22:42:00,13.203,13.203,13.203,13.203,50000.0
2009-05-05 22:43:00,13.296,13.321,13.191,13.321,500000.0
2009-05-05 22:44:00,13.321,13.321,13.19,13.19,150000.0
2009-05-05 22:45:00,13.304,13.304,13.167,13.186,300000.0
2009-05-05 22:46:00,13.341,13.341,13.23,13.309,200000.0
2009-05-05 22:47:00,13.335,13.335,13.197,13.24,350000.0
2009-05-05 22:48:00,13.226,13.334,13.213,13.213,400000.0
2009-05-05 22:49:00,13.335,13.335,13.179,13.3,250000.0
2009-05-05 22:50:00,13.221,13.326,13.144,13.304,1000000.0
2009-05-05 22:51:00,13.269,13.269,13.269,13.269,50000.0
2009-05-05 22:52:00,13.216,13.251,13.216,13.251,150000.0
2009-05-05 22:54:00,13.233,13.395,13.215,13.351,850000.0
2009-05-05 22:55:00,13.339,13.374,13.245,13.312,550000.0
2009-05-05 22:56:00,13.281,13.333,13.215,13.326,550000.0
2009-05-05 22:58:00,13.224,13.312,13.174,13.312,550000.0
2009-05-05 22:59:00,13.311,13.311,13.172,13.246,600000.0
2009-05-05 23:00:00,13.284,13.284,13.174,13.202,400000.0
2009-05-05 23:01:00,13.321,13.321,13.17,13.295,400000.0
2009-05-05 23:02:00,13.262,13.292,13.167,13.167,650000.0
2009-05-05 23:04:00,13.243,13.391,13.231,13.343,750000.0
2009-05-05 23:06:00,13.185,13.307,13.185,13.307,100000.0
2009-05-05 23:09:00,13.288,13.314,13.214,13.214,300000.0
2009-05-05 23:10:00,13.225,13.225,13.194,13.205,150000.0
2009-05-05 23:11:00,13.204,13.279,13.204,13.225,200000.0
2009-05-05 23:12:00,13.19,13.306,13.171,13.171,350000.0
2009-05-05 23:13:00,13.31,13.341,13.196,13.196,250000.0
2009-05-05 23:14:00,13.313,13.321,13.197,13.197,400000.0
2009-05-05 23:15:00,13.228,13.269,13.228,13.269,150000.0
2009-05-05 23:16:00,13.31,13.31,13.31,13.31,350000.0
2009-05-05 23:18:00,13.32,13.32,13.32,13.32,350000.0
2009-05-05 23:19:00,13.31,13.31,13.31,13.31,350000.0
2009-05-05 23:20:00,13.251,13.328,13.192,13.252,350000.0
2009-05-05 23:22:00,13.32,13.32,13.32,13.32,350000.0
2009-05-05 23:24:00,13.256,13.333,13.197,13.257,350000.0
2009-05-05 23:26:00,13.251,13.328,13.192,13.252,350000.0
2009-05-05 23:28:00,13.253,13.296,13.253,13.296,100000.0
2009-05-05 23:29:00,13.32,13.32,13.32,13.32,400000.0
2009-05-05 23:30:00,13.249,13.327,13.192,13.193,400000.0
2009-05-05 23:31:00,13.32,13.32,13.32,13.32,950000.0
2009-05-05 23:40:00,13.324,13.334,13.199,13.302,950000.0
2009-05-05 23:42:00,13.255,13.349,13.234,13.311,400000.0
2009-05-05 23:43:00,13.31,13.31,13.31,13.31,100000.0
2009-05-05 23:44:00,13.32,13.32,13.32,13.32,100000.0
2009-05-05 23:45:00,13.298,13.298,13.22,13.22,100000.0
2009-05-05 23:48:00,13.32,13.32,13.32,13.32,1300000.0
2009-05-05 23:50:00,13.224,13.334,13.208,13.313,1300000.0
2009-05-05 23:53:00,13.31,13.31,13.31,13.31,50000.0
2009-05-05 23:56:00,13.387,13.387,13.387,13.387,50000.0
2009-05-05 23:58:00,13.32,13.32,13.32,13.32,750000.0
2009-05-05 23:59:00,13.31,13.31,13.31,13.31,750000.0
2009-05-06 00:00:00,13.358,13.386,13.245,13.331,750000.0
2009-05-06 00:01:00,13.257,13.31,13.175,13.31,1050000.0
2009-05-06 00:02:00,13.259,13.273,13.148,13.269,1200000.0
2009-05-06 00:03:00,13.255,13.273,13.201,13.201,300000.0
2009-05-06 00:04:00,13.185,13.32,13.185,13.284,350000.0
2009-05-06 00:05:00,13.22,13.303,13.17,13.182,400000.0
2009-05-06 00:07:00,13.244,13.273,13.195,13.195,350000.0
2009-05-06 00:08:00,13.25,13.275,13.128,13.218,550000.0
2009-05-06 00:10:00,13.179,13.257,13.164,13.257,600000.0
2009-05-06 00:11:00,13.165,13.318,13.165,13.186,400000.0
2009-05-06 00:12:00,13.258,13.287,13.258,13.287,100000.0
2009-05-06 00:13:00,13.26,13.26,13.26,13.26,400000.0
2009-05-06 00:15:00,13.153,13.274,13.128,13.274,400000.0
2009-05-06 00:17:00,13.252,13.252,13.152,13.247,150000.0
2009-05-06 00:18:00,13.162,13.306,13.162,13.24,400000.0
2009-05-06 00:19:00,13.169,13.212,13.112,13.112,300000.0
2009-05-06 00:20:00,13.173,13.25,13.147,13.193,400000.0
2009-05-06 00:21:00,13.27,13.27,13.25,13.25,350000.0
2009-05-06 00:22:00,13.26,13.26,13.26,13.26,350000.0
2009-05-06 00:25:00,13.238,13.238,13.154,13.194,350000.0
2009-05-06 00:26:00,13.182,13.271,13.146,13.177,550000.0
2009-05-06 00:27:00,13.209,13.277,13.194,13.253,400000.0
2009-05-06 00:28:00,13.205,13.268,13.166,13.201,500000.0
2009-05-06 00:29:00,13.162,13.267,13.158,13.194,300000.0
2009-05-06 00:30:00,13.247,13.254,13.113,13.23,500000.0
2009-05-06 00:31:00,13.159,13.279,13.159,13.279,350000.0
2009-05-06 00:32:00,13.214,13.274,13.114,13.274,800000.0
2009-05-06 00:34:00,13.296,13.296,13.234,13.234,100000.0
2009-05-06 00:35:00,13.178,13.289,13.153,13.213,300000.0
2009-05-06 00:36:00,13.234,13.259,13.134,13.259,350000.0
2009-05-06 00:37:00,13.27,13.27,13.27,13.27,750000.0
2009-05-06 00:38:00,13.25,13.25,13.25,13.25,750000.0
2009-05-06 00:40:00,13.206,13.274,13.151,13.173,750000.0
2009-05-06 00:41:00,13.277,13.29,13.142,13.162,400000.0
2009-05-06 00:42:00,13.133,13.259,13.133,13.259,350000.0
2009-05-06 00:43:00,13.248,13.285,13.241,13.241,200000.0
2009-05-06 00:44:00,13.27,13.27,13.27,13.27,300000.0
2009-05-06 00:45:00,13.252,13.26,13.11,13.26,300000.0
2009-05-06 00:48:00,13.231,13.304,13.231,13.274,300000.0
2009-05-06 00:50:00,13.252,13.274,13.169,13.169,800000.0
2009-05-06 00:53:00,13.2,13.296,13.12,13.265,500000.0
2009-05-06 00:54:00,13.234,13.304,13.153,13.234,400000.0
2009-05-06 00:55:00,13.324,13.326,13.221,13.221,150000.0
2009-05-06 00:56:00,13.258,13.311,13.179,13.311,350000.0
2009-05-06 00:57:00,13.315,13.324,13.232,13.307,550000.0
2009-05-06 00:58:00,13.308,13.308,13.154,13.276,400000.0
2009-05-06 00:59:00,13.331,13.334,13.225,13.334,250000.0
2009-05-06 01:00:00,13.172,13.309,13.159,13.267,1300000.0
2009-05-06 01:01:00,13.285,13.336,13.194,13.293,550000.0
2009-05-06 01:02:00,13.302,13.324,13.24,13.295,500000.0
2009-05-06 01:03:00,13.3,13.3,13.3,13.3,450000.0
2009-05-06 01:06:00,13.252,13.329,13.221,13.322,450000.0
2009-05-06 01:08:00,13.313,13.313,13.241,13.241,250000.0
2009-05-06 01:09:00,13.313,13.313,13.156,13.218,350000.0
2009-05-06 01:10:00,13.264,13.264,13.141,13.18,300000.0
2009-05-06 01:11:00,13.277,13.307,13.209,13.277,500000.0
2009-05-06 01:14:00,13.3,13.303,13.16,13.282,350000.0
2009-05-06 01:16:00,13.305,13.305,13.175,13.275,400000.0
2009-05-06 01:20:00,13.241,13.303,13.162,13.193,500000.0
2009-05-06 01:21:00,13.25,13.284,13.173,13.281,550000.0
2009-05-06 01:22:00,13.178,13.313,13.178,13.203,500000.0
2009-05-06 01:23:00,13.225,13.333,13.187,13.318,1000000.0
2009-05-06 01:24:00,13.267,13.285,13.192,13.198,250000.0
2009-05-06 01:25:00,13.253,13.277,13.253,13.277,100000.0
2009-05-06 01:26:00,13.191,13.307,13.173,13.203,600000.0
2009-05-06 01:27:00,13.194,13.292,13.186,13.265,400000.0
2009-05-06 01:28:00,13.291,13.325,13.194,13.313,300000.0
2009-05-06 01:29:00,13.316,13.34,13.198,13.222,700000.0
2009-05-06 01:30:00,13.328,13.336,13.186,13.306,300000.0
2009-05-06 01:32:00,13.26,13.31,13.177,13.246,350000.0
2009-05-06 01:33:00,13.305,13.305,13.181,13.248,350000.0
2009-05-06 01:34:00,13.264,13.315,13.156,13.29,450000.0
2009-05-06 01:36:00,13.276,13.324,13.188,13.188,400000.0
2009-05-06 01:37:00,13.224,13.318,13.224,13.267,600000.0
2009-05-06 01:39:00,13.243,13.348,13.182,13.301,700000.0
2009-05-06 01:40:00,13.298,13.298,13.219,13.224,450000.0
2009-05-06 01:41:00,13.252,13.278,13.159,13.193,400000.0
2009-05-06 01:46:00,13.163,13.284,13.158,13.284,350000.0
2009-05-06 01:47:00,13.166,13.309,13.15,13.24,650000.0
2009-05-06 01:48:00,13.177,13.302,13.177,13.254,500000.0
2009-05-06 01:50:00,13.274,13.274,13.14,13.242,400000.0
2009-05-06 01:52:00,13.199,13.277,13.142,13.277,650000.0
2009-05-06 01:54:00,13.308,13.38,13.211,13.211,550000.0
2009-05-06 01:55:00,13.311,13.311,13.194,13.288,250000.0
2009-05-06 01:57:00,13.291,13.329,13.198,13.292,800000.0
2009-05-06 01:58:00,13.251,13.336,13.197,13.272,450000.0
2009-05-06 02:00:00,13.3,13.32,13.3,13.31,650000.0
2009-05-06 02:01:00,13.231,13.302,13.145,13.158,650000.0
2009-05-06 02:02:00,13.31,13.31,13.31,13.31,250000.0
2009-05-06 02:04:00,13.289,13.32,13.255,13.32,250000.0
2009-05-06 02:06:00,13.334,13.337,13.177,13.219,350000.0
2009-05-06 02:07:00,13.3,13.337,13.237,13.297,400000.0
2009-05-06 02:09:00,13.301,13.301,13.155,13.274,500000.0
2009-05-06 02:10:00,13.298,13.322,13.218,13.302,550000.0
2009-05-06 02:13:00,13.288,13.313,13.175,13.196,400000.0
2009-05-06 02:14:00,13.31,13.31,13.31,13.31,800000.0
2009-05-06 02:15:00,13.324,13.331,13.178,13.216,800000.0
2009-05-06 02:16:00,13.316,13.316,13.179,13.284,500000.0
2009-05-06 02:17:00,13.217,13.33,13.217,13.302,200000.0
2009-05-06 02:18:00,13.227,13.316,13.227,13.263,200000.0
2009-05-06 02:19:00,13.199,13.315,13.199,13.311,500000.0
2009-05-06 02:20:00,13.239,13.255,13.239,13.255,100000.0
2009-05-06 02:21:00,13.249,13.295,13.237,13.237,150000.0
2009-05-06 02:22:00,13.18,13.318,13.18,13.286,250000.0
2009-05-06 02:23:00,13.3,13.342,13.3,13.3,200000.0
2009-05-06 02:24:00,13.291,13.3,13.291,13.3,100000.0
2009-05-06 02:25:00,13.323,13.336,13.182,13.336,400000.0
2009-05-06 02:26:00,13.3,13.314,13.264,13.264,150000.0
2009-05-06 02:27:00,13.287,13.335,13.207,13.207,400000.0
2009-05-06 02:28:00,13.285,13.332,13.285,13.308,400000.0
2009-05-06 02:29:00,13.312,13.346,13.218,13.325,500000.0
2009-05-06 02:30:00,13.304,13.304,13.147,13.261,600000.0
2009-05-06 02:32:00,13.204,13.311,13.183,13.311,300000.0
2009-05-06 02:33:00,13.331,13.34,13.331,13.334,250000.0
2009-05-06 02:34:00,13.317,13.359,13.317,13.359,100000.0
2009-05-06 02:35:00,13.352,13.352,13.34,13.34,100000.0
2009-05-06 02:36:00,13.341,13.38,13.289,13.341,500000.0
2009-05-06 02:37:00,13.236,13.383,13.236,13.343,650000.0
2009-05-06 02:38:00,13.322,13.349,13.322,13.345,200000.0
2009-05-06 02:40:00,13.342,13.342,13.239,13.241,400000.0
2009-05-06 02:43:00,13.249,13.285,13.169,13.169,350000.0
2009-05-06 02:44:00,13.31,13.351,13.301,13.301,250000.0
2009-05-06 02:45:00,13.273,13.381,13.218,13.323,300000.0
2009-05-06 02:46:00,13.306,13.337,13.25,13.25,150000.0
2009-05-06 02:49:00,13.274,13.343,13.21,13.276,650000.0
2009-05-06 02:50:00,13.232,13.328,13.232,13.328,250000.0
2009-05-06 02:51:00,13.33,13.33,13.33,13.33,500000.0
2009-05-06 02:53:00,13.224,13.345,13.224,13.286,500000.0
2009-05-06 02:54:00,13.244,13.336,13.244,13.245,150000.0
2009-05-06 02:55:00,13.32,13.32,13.32,13.32,350000.0
2009-05-06 03:00:00,13.274,13.319,13.231,13.3,350000.0
2009-05-06 03:01:00,13.327,13.327,13.221,13.304,350000.0
2009-05-06 03:02:00,13.315,13.337,13.245,13.299,500000.0
2009-05-06 03:03:00,13.33,13.34,13.32,13.34,350000.0
2009-05-06 03:04:00,13.266,13.346,13.207,13.266,350000.0
2009-05-06 03:06:00,13.332,13.341,13.209,13.25,700000.0
2009-05-06 03:07:00,13.337,13.337,13.231,13.231,350000.0
2009-05-06 03:08:00,13.224,13.347,13.224,13.347,250000.0
2009-05-06 03:10:00,13.251,13.328,13.192,13.252,350000.0
2009-05-06 03:13:00,13.34,13.34,13.198,13.216,400000.0
2009-05-06 03:14:00,13.285,13.334,13.26,13.327,300000.0
2009-05-06 03:15:00,13.239,13.349,13.228,13.274,350000.0
2009-05-06 03:16:00,13.297,13.339,13.207,13.296,400000.0
2009-05-06 03:17:00,13.31,13.32,13.31,13.32,550000.0
2009-05-06 03:18:00,13.285,13.363,13.274,13.314,550000.0
2009-05-06 03:20:00,13.24,13.298,13.165,13.246,350000.0
2009-05-06 03:22:00,13.258,13.34,13.219,13.244,550000.0
2009-05-06 03:25:00,13.347,13.355,13.25,13.316,450000.0
2009-05-06 03:26:00,13.31,13.399,13.31,13.355,200000.0
2009-05-06 03:27:00,13.33,13.367,13.274,13.336,500000.0
2009-05-06 03:30:00,13.279,13.366,13.279,13.348,250000.0
2009-05-06 03:31:00,13.345,13.345,13.211,13.323,400000.0
2009-05-06 03:32:00,13.297,13.324,13.297,13.324,100000.0
2009-05-06 03:33:00,13.344,13.344,13.211,13.34,200000.0
2009-05-06 03:34:00,13.303,13.368,13.231,13.231,450000.0
2009-05-06 03:35:00,13.226,13.331,13.204,13.331,500000.0
2009-05-06 03:36:00,13.33,13.33,13.33,13.33,350000.0
2009-05-06 03:37:00,13.268,13.367,13.228,13.282,350000.0
2009-05-06 03:38:00,13.34,13.34,13.34,13.34,350000.0
2009-05-06 03:39:00,13.354,13.354,13.275,13.342,350000.0
2009-05-06 03:40:00,13.355,13.355,13.26,13.316,350000.0
2009-05-06 03:41:00,13.327,13.38,13.277,13.362,500000.0
2009-05-06 03:42:00,13.347,13.356,13.225,13.329,600000.0
2009-05-06 03:43:00,13.238,13.347,13.238,13.269,500000.0
2009-05-06 03:44:00,13.314,13.33,13.212,13.212,400000.0
2009-05-06 03:46:00,13.249,13.331,13.195,13.265,350000.0
2009-05-06 03:48:00,13.309,13.373,13.283,13.333,400000.0
2009-05-06 03:49:00,13.314,13.344,13.259,13.314,500000.0
2009-05-06 03:50:00,13.276,13.336,13.276,13.336,550000.0
2009-05-06 03:52:00,13.265,13.36,13.242,13.328,300000.0
2009-05-06 03:54:00,13.26,13.312,13.232,13.273,400000.0
2009-05-06 03:56:00,13.32,13.354,13.224,13.297,500000.0
2009-05-06 03:57:00,13.273,13.348,13.226,13.255,650000.0
2009-05-06 03:58:00,13.27,13.337,13.27,13.337,400000.0
2009-05-06 03:59:00,13.305,13.339,13.217,13.226,550000.0
2009-05-06 04:00:00,13.263,13.338,13.248,13.305,650000.0
2009-05-06 04:01:00,13.299,13.366,13.231,13.33,400000.0
2009-05-06 04:02:00,13.307,13.337,13.28,13.28,300000.0
2009-05-06 04:03:00,13.33,13.33,13.233,13.233,200000.0
2009-05-06 04:04:00,13.325,13.325,13.223,13.269,300000.0
2009-05-06 04:05:00,13.226,13.357,13.226,13.291,200000.0
2009-05-06 04:06:00,13.215,13.305,13.168,13.253,350000.0
2009-05-06 04:07:00,13.311,13.311,13.231,13.231,250000.0
2009-05-06 04:08:00,13.298,13.319,13.221,13.312,450000.0
2009-05-06 04:09:00,13.275,13.344,13.262,13.333,450000.0
2009-05-06 04:10:00,13.268,13.309,13.238,13.309,300000.0
2009-05-06 04:12:00,13.221,13.291,13.147,13.192,800000.0
2009-05-06 04:13:00,13.235,13.235,13.207,13.207,150000.0
2009-05-06 04:14:00,13.25,13.278,13.134,13.256,300000.0
2009-05-06 04:15:00,13.235,13.287,13.204,13.204,350000.0
2009-05-06 04:16:00,13.273,13.318,13.173,13.173,600000.0
2009-05-06 04:20:00,13.221,13.298,13.162,13.222,350000.0
2009-05-06 04:21:00,13.278,13.278,13.278,13.278,100000.0
2009-05-06 04:24:00,13.29,13.29,13.29,13.29,550000.0
2009-05-06 04:25:00,13.28,13.28,13.28,13.28,550000.0
2009-05-06 04:26:00,13.259,13.304,13.173,13.209,550000.0
2009-05-06 04:27:00,13.223,13.271,13.174,13.198,400000.0
2009-05-06 04:28:00,13.212,13.292,13.212,13.278,300000.0
2009-05-06 04:30:00,13.163,13.284,13.163,13.176,350000.0
2009-05-06 04:31:00,13.175,13.308,13.175,13.308,200000.0
2009-05-06 04:32:00,13.159,13.252,13.159,13.252,100000.0
2009-05-06 04:33:00,13.285,13.285,13.198,13.198,250000.0
2009-05-06 04:34:00,13.185,13.287,13.182,13.287,250000.0
2009-05-06 04:35:00,13.262,13.296,13.205,13.257,250000.0
2009-05-06 04:36:00,13.196,13.306,13.144,13.144,450000.0
2009-05-06 04:37:00,13.265,13.265,13.137,13.137,200000.0
2009-05-06 04:38:00,13.246,13.257,13.17,13.17,250000.0
2009-05-06 04:39:00,13.243,13.283,13.159,13.243,1000000.0
2009-05-06 04:40:00,13.29,13.29,13.171,13.209,250000.0
2009-05-06 04:41:00,13.305,13.308,13.171,13.204,400000.0
2009-05-06 04:42:00,13.226,13.226,13.192,13.192,100000.0
2009-05-06 04:43:00,13.163,13.269,13.163,13.269,100000.0
2009-05-06 04:44:00,13.215,13.32,13.215,13.306,250000.0
2009-05-06 04:47:00,13.218,13.267,13.134,13.21,350000.0
2009-05-06 04:48:00,13.27,13.27,13.27,13.27,250000.0
2009-05-06 04:49:00,13.28,13.28,13.28,13.28,250000.0
2009-05-06 04:50:00,13.184,13.267,13.148,13.267,250000.0
2009-05-06 04:51:00,13.28,13.28,13.28,13.28,350000.0
2009-05-06 04:53:00,13.2,13.258,13.121,13.202,350000.0
2009-05-06 04:54:00,13.28,13.28,13.28,13.28,350000.0
2009-05-06 04:55:00,13.223,13.3,13.164,13.224,350000.0
2009-05-06 04:57:00,13.221,13.291,13.156,13.223,350000.0
2009-05-06 04:59:00,13.276,13.311,13.165,13.311,800000.0
2009-05-06 05:00:00,13.261,13.303,13.254,13.301,550000.0
2009-05-06 05:01:00,13.254,13.272,13.239,13.239,150000.0
2009-05-06 05:03:00,13.173,13.259,13.173,13.259,200000.0
2009-05-06 05:04:00,13.242,13.25,13.242,13.25,100000.0
2009-05-06 05:05:00,13.256,13.256,13.256,13.256,50000.0
2009-05-06 05:06:00,13.296,13.296,13.199,13.211,300000.0
2009-05-06 05:07:00,13.184,13.263,13.17,13.17,200000.0
2009-05-06 05:09:00,13.158,13.25,13.153,13.18,400000.0
2009-05-06 05:10:00,13.181,13.181,13.181,13.181,50000.0
2009-05-06 05:11:00,13.192,13.221,13.158,13.198,350000.0
2009-05-06 05:13:00,13.272,13.272,13.177,13.231,400000.0
2009-05-06 05:14:00,13.224,13.228,13.178,13.212,400000.0
2009-05-06 05:15:00,13.218,13.227,13.166,13.186,200000.0
2009-05-06 05:16:00,13.262,13.262,13.189,13.222,150000.0
2009-05-06 05:18:00,13.181,13.244,13.113,13.135,400000.0
2009-05-06 05:19:00,13.17,13.283,13.159,13.185,550000.0
2009-05-06 05:20:00,13.172,13.263,13.136,13.151,550000.0
2009-05-06 05:21:00,13.141,13.208,13.116,13.166,350000.0
2009-05-06 05:25:00,13.282,13.289,13.148,13.148,300000.0
2009-05-06 05:26:00,13.269,13.273,13.269,13.273,100000.0
2009-05-06 05:27:00,13.246,13.256,13.149,13.256,250000.0
2009-05-06 05:28:00,13.25,13.288,13.154,13.198,250000.0
2009-05-06 05:29:00,13.239,13.276,13.239,13.276,300000.0
2009-05-06 05:30:00,13.242,13.267,13.167,13.243,550000.0
2009-05-06 05:32:00,13.224,13.246,13.131,13.243,350000.0
2009-05-06 05:35:00,13.294,13.3,13.239,13.239,250000.0
2009-05-06 05:36:00,13.28,13.28,13.225,13.225,250000.0
2009-05-06 05:37:00,13.25,13.25,13.25,13.25,300000.0
2009-05-06 05:38:00,13.234,13.281,13.174,13.174,300000.0
2009-05-06 05:39:00,13.247,13.262,13.122,13.262,600000.0
2009-05-06 05:40:00,13.241,13.276,13.235,13.248,300000.0
2009-05-06 05:41:00,13.26,13.26,13.26,13.26,150000.0
2009-05-06 05:42:00,13.181,13.269,13.181,13.268,150000.0
2009-05-06 05:43:00,13.197,13.271,13.125,13.271,650000.0
2009-05-06 05:44:00,13.175,13.175,13.175,13.175,50000.0
2009-05-06 05:46:00,13.183,13.27,13.159,13.199,450000.0
2009-05-06 05:49:00,13.273,13.285,13.199,13.206,400000.0
2009-05-06 05:50:00,13.211,13.261,13.148,13.261,400000.0
2009-05-06 05:52:00,13.181,13.258,13.122,13.182,350000.0
2009-05-06 05:55:00,13.251,13.251,13.237,13.237,100000.0
2009-05-06 05:56:00,13.204,13.256,13.143,13.256,400000.0
2009-05-06 05:59:00,13.174,13.315,13.174,13.228,400000.0
2009-05-06 06:00:00,13.274,13.274,13.137,13.137,700000.0
2009-05-06 06:02:00,13.188,13.274,13.188,13.274,250000.0
2009-05-06 06:07:00,13.162,13.182,13.162,13.182,100000.0
2009-05-06 06:10:00,13.252,13.252,13.138,13.224,400000.0
2009-05-06 06:11:00,13.148,13.251,13.141,13.251,350000.0
2009-05-06 06:12:00,13.164,13.306,13.164,13.258,500000.0
2009-05-06 06:15:00,13.272,13.273,13.176,13.176,400000.0
2009-05-06 06:16:00,13.269,13.269,13.136,13.148,250000.0
2009-05-06 06:18:00,13.284,13.284,13.164,13.185,550000.0
2009-05-06 06:19:00,13.169,13.319,13.169,13.259,300000.0
2009-05-06 06:20:00,13.188,13.245,13.166,13.168,300000.0
2009-05-06 06:21:00,13.174,13.254,13.106,13.23,600000.0
2009-05-06 06:22:00,13.292,13.295,13.201,13.295,250000.0
2009-05-06 06:23:00,13.202,13.303,13.166,13.303,500000.0
2009-05-06 06:24:00,13.196,13.275,13.153,13.227,600000.0
2009-05-06 06:25:00,13.206,13.302,13.183,13.256,300000.0
2009-05-06 06:26:00,13.3,13.3,13.3,13.3,500000.0
2009-05-06 06:27:00,13.192,13.273,13.115,13.246,500000.0
2009-05-06 06:28:00,13.213,13.291,13.171,13.22,350000.0
2009-05-06 06:29:00,13.296,13.296,13.153,13.246,750000.0
2009-05-06 06:30:00,13.224,13.326,13.19,13.202,450000.0
2009-05-06 06:31:00,13.294,13.294,13.176,13.191,400000.0
2009-05-06 06:32:00,13.223,13.283,13.166,13.27,450000.0
2009-05-06 06:33:00,13.2,13.316,13.172,13.266,550000.0
2009-05-06 06:34:00,13.292,13.33,13.215,13.292,650000.0
2009-05-06 06:36:00,13.264,13.274,13.151,13.194,550000.0
2009-05-06 06:37:00,13.167,13.247,13.167,13.247,200000.0
2009-05-06 06:38:00,13.302,13.302,13.191,13.191,300000.0
2009-05-06 06:39:00,13.206,13.361,13.206,13.318,950000.0
2009-05-06 06:40:00,13.256,13.301,13.146,13.188,550000.0
2009-05-06 06:41:00,13.258,13.258,13.181,13.181,100000.0
2009-05-06 06:42:00,13.204,13.302,13.204,13.302,150000.0
2009-05-06 06:43:00,13.201,13.275,13.201,13.219,350000.0
2009-05-06 06:44:00,13.227,13.317,13.227,13.303,350000.0
2009-05-06 06:45:00,13.253,13.274,13.135,13.255,550000.0
2009-05-06 06:46:00,13.226,13.344,13.211,13.267,550000.0
2009-05-06 06:47:00,13.263,13.306,13.205,13.251,350000.0
2009-05-06 06:48:00,13.265,13.267,13.181,13.211,400000.0
2009-05-06 06:49:00,13.22,13.331,13.184,13.281,800000.0
2009-05-06 06:50:00,13.266,13.342,13.198,13.223,550000.0
2009-05-06 06:51:00,13.226,13.334,13.182,13.273,400000.0
2009-05-06 06:52:00,13.208,13.303,13.208,13.303,300000.0
2009-05-06 06:53:00,13.26,13.309,13.163,13.193,500000.0
2009-05-06 06:54:00,13.286,13.309,13.183,13.204,500000.0
2009-05-06 06:55:00,13.274,13.293,13.226,13.281,300000.0
2009-05-06 06:56:00,13.223,13.326,13.182,13.194,550000.0
2009-05-06 06:57:00,13.22,13.311,13.195,13.213,550000.0
2009-05-06 06:58:00,13.28,13.305,13.178,13.183,450000.0
2009-05-06 06:59:00,13.234,13.317,13.202,13.202,650000.0
2009-05-06 07:00:00,13.165,13.297,13.158,13.271,350000.0
2009-05-06 07:01:00,13.249,13.249,13.109,13.125,300000.0
2009-05-06 07:02:00,13.303,13.303,13.188,13.258,350000.0
2009-05-06 07:03:00,13.188,13.272,13.155,13.258,500000.0
2009-05-06 07:04:00,13.302,13.302,13.174,13.278,400000.0
2009-05-06 07:05:00,13.183,13.267,13.168,13.184,400000.0
2009-05-06 07:06:00,13.156,13.273,13.131,13.236,350000.0
2009-05-06 07:07:00,13.263,13.299,13.16,13.245,400000.0
2009-05-06 07:08:00,13.281,13.293,13.115,13.211,550000.0
2009-05-06 07:09:00,13.178,13.275,13.177,13.177,400000.0
2009-05-06 07:10:00,13.289,13.289,13.138,13.235,350000.0
2009-05-06 07:11:00,13.21,13.251,13.154,13.167,500000.0
2009-05-06 07:12:00,13.33,13.33,13.33,13.33,350000.0
2009-05-06 07:13:00,13.218,13.33,13.197,13.197,350000.0
2009-05-06 07:14:00,13.205,13.305,13.205,13.248,400000.0
2009-05-06 07:15:00,13.29,13.301,13.165,13.272,400000.0
2009-05-06 07:16:00,13.324,13.324,13.166,13.319,350000.0
2009-05-06 07:17:00,13.303,13.358,13.252,13.358,350000.0
2009-05-06 07:18:00,13.268,13.271,13.157,13.232,300000.0
2009-05-06 07:19:00,13.326,13.326,13.186,13.279,550000.0
2009-05-06 07:20:00,13.288,13.294,13.209,13.24,350000.0
2009-05-06 07:21:00,13.256,13.31,13.197,13.197,300000.0
2009-05-06 07:22:00,13.252,13.317,13.235,13.317,150000.0
2009-05-06 07:23:00,13.294,13.34,13.237,13.34,350000.0
2009-05-06 07:24:00,13.303,13.394,13.286,13.346,500000.0
2009-05-06 07:25:00,13.335,13.363,13.285,13.363,350000.0
2009-05-06 07:26:00,13.308,13.399,13.257,13.353,400000.0
2009-05-06 07:27:00,13.275,13.384,13.274,13.364,350000.0
2009-05-06 07:28:00,13.302,13.384,13.256,13.384,300000.0
2009-05-06 07:29:00,13.373,13.394,13.254,13.394,300000.0
2009-05-06 07:30:00,13.368,13.382,13.26,13.26,500000.0
2009-05-06 07:31:00,13.262,13.388,13.247,13.37,350000.0
2009-05-06 07:32:00,13.41,13.41,13.41,13.41,350000.0
2009-05-06 07:33:00,13.399,13.399,13.273,13.273,350000.0
2009-05-06 07:34:00,13.385,13.417,13.303,13.417,250000.0
2009-05-06 07:35:00,13.401,13.412,13.271,13.412,400000.0
2009-05-06 07:36:00,13.342,13.435,13.342,13.393,300000.0
2009-05-06 07:37:00,13.312,13.431,13.312,13.407,400000.0
2009-05-06 07:38:00,13.29,13.42,13.288,13.347,450000.0
2009-05-06 07:39:00,13.39,13.442,13.293,13.411,400000.0
2009-05-06 07:40:00,13.425,13.443,13.339,13.443,400000.0
2009-05-06 07:41:00,13.429,13.429,13.326,13.382,400000.0
2009-05-06 07:42:00,13.325,13.438,13.313,13.402,500000.0
2009-05-06 07:43:00,13.422,13.422,13.361,13.365,300000.0
2009-05-06 07:44:00,13.424,13.425,13.305,13.344,350000.0
2009-05-06 07:45:00,13.379,13.415,13.279,13.333,500000.0
2009-05-06 07:46:00,13.381,13.405,13.287,13.315,350000.0
2009-05-06 07:47:00,13.304,13.401,13.284,13.385,400000.0
2009-05-06 07:48:00,13.407,13.423,13.323,13.421,400000.0
2009-05-06 07:49:00,13.383,13.416,13.276,13.391,550000.0
2009-05-06 07:50:00,13.402,13.407,13.295,13.338,400000.0
2009-05-06 07:51:00,13.361,13.441,13.308,13.43,350000.0
2009-05-06 07:52:00,13.369,13.409,13.279,13.321,500000.0
2009-05-06 07:53:00,13.384,13.389,13.294,13.294,350000.0
2009-05-06 07:54:00,13.294,13.383,13.293,13.307,350000.0
2009-05-06 07:55:00,13.282,13.395,13.265,13.395,400000.0
2009-05-06 07:56:00,13.284,13.395,13.284,13.355,550000.0
2009-05-06 07:57:00,13.299,13.408,13.28,13.408,250000.0
2009-05-06 07:58:00,13.246,13.344,13.246,13.301,400000.0
2009-05-06 07:59:00,13.374,13.374,13.257,13.368,400000.0
2009-05-06 08:00:00,13.248,13.373,13.248,13.332,350000.0
2009-05-06 08:01:00,13.37,13.393,13.281,13.393,300000.0
2009-05-06 08:02:00,13.363,13.393,13.28,13.363,350000.0
2009-05-06 08:03:00,13.347,13.401,13.29,13.401,400000.0
2009-05-06 08:04:00,13.353,13.353,13.253,13.263,350000.0
2009-05-06 08:05:00,13.289,13.41,13.277,13.322,350000.0
2009-05-06 08:06:00,13.344,13.393,13.344,13.393,400000.0
2009-05-06 08:07:00,13.368,13.394,13.355,13.355,150000.0
2009-05-06 08:08:00,13.324,13.406,13.276,13.398,400000.0
2009-05-06 08:09:00,13.306,13.407,13.306,13.336,550000.0
2009-05-06 08:10:00,13.404,13.424,13.293,13.329,400000.0
2009-05-06 08:11:00,13.356,13.384,13.319,13.359,400000.0
2009-05-06 08:12:00,13.358,13.396,13.306,13.306,350000.0
2009-05-06 08:13:00,13.416,13.416,13.303,13.414,350000.0
2009-05-06 08:14:00,13.365,13.369,13.293,13.293,500000.0
2009-05-06 08:15:00,13.324,13.42,13.324,13.406,400000.0
2009-05-06 08:16:00,13.4,13.402,13.259,13.376,550000.0
2009-05-06 08:17:00,13.308,13.388,13.244,13.379,400000.0
2009-05-06 08:18:00,13.366,13.405,13.289,13.405,450000.0
2009-05-06 08:19:00,13.416,13.458,13.334,13.343,550000.0
2009-05-06 08:20:00,13.321,13.42,13.295,13.407,400000.0
2009-05-06 08:21:00,13.372,13.372,13.24,13.366,400000.0
2009-05-06 08:22:00,13.382,13.392,13.266,13.318,350000.0
2009-05-06 08:23:00,13.306,13.394,13.266,13.356,350000.0
2009-05-06 08:24:00,13.34,13.376,13.243,13.243,400000.0
2009-05-06 08:26:00,13.343,13.349,13.224,13.304,350000.0
2009-05-06 08:27:00,13.361,13.379,13.243,13.379,350000.0
2009-05-06 08:28:00,13.379,13.379,13.287,13.331,400000.0
2009-05-06 08:29:00,13.361,13.385,13.245,13.38,350000.0
2009-05-06 08:30:00,13.281,13.389,13.28,13.388,500000.0
2009-05-06 08:31:00,13.349,13.362,13.296,13.313,350000.0
2009-05-06 08:32:00,13.248,13.355,13.248,13.307,350000.0
2009-05-06 08:33:00,13.261,13.367,13.26,13.298,450000.0
2009-05-06 08:34:00,13.224,13.36,13.192,13.282,550000.0
2009-05-06 08:35:00,13.348,13.389,13.272,13.275,550000.0
2009-05-06 08:36:00,13.324,13.382,13.263,13.263,400000.0
2009-05-06 08:37:00,13.348,13.378,13.261,13.364,400000.0
2009-05-06 08:38:00,13.274,13.42,13.274,13.356,550000.0
2009-05-06 08:39:00,13.342,13.369,13.26,13.26,400000.0
2009-05-06 08:40:00,13.39,13.39,13.258,13.358,350000.0
2009-05-06 08:41:00,13.288,13.399,13.282,13.282,350000.0
2009-05-06 08:42:00,13.351,13.358,13.235,13.343,350000.0
2009-05-06 08:43:00,13.293,13.393,13.293,13.347,350000.0
2009-05-06 08:44:00,13.363,13.363,13.226,13.28,400000.0
2009-05-06 08:45:00,13.357,13.357,13.258,13.288,350000.0
2009-05-06 08:47:00,13.374,13.374,13.276,13.331,350000.0
2009-05-06 08:48:00,13.28,13.349,13.262,13.303,500000.0
2009-05-06 08:49:00,13.4,13.4,13.39,13.39,550000.0
2009-05-06 08:50:00,13.296,13.389,13.273,13.273,550000.0
2009-05-06 08:51:00,13.298,13.421,13.281,13.355,350000.0
2009-05-06 08:52:00,13.371,13.382,13.282,13.382,550000.0
2009-05-06 08:53:00,13.312,13.413,13.278,13.278,350000.0
2009-05-06 08:56:00,13.278,13.354,13.25,13.34,400000.0
2009-05-06 08:57:00,13.322,13.393,13.322,13.393,350000.0
2009-05-06 08:58:00,13.356,13.401,13.305,13.352,350000.0
2009-05-06 08:59:00,13.295,13.369,13.222,13.369,450000.0
2009-05-06 09:00:00,13.349,13.354,13.25,13.297,1500000.0
2009-05-06 09:01:00,13.31,13.319,13.236,13.304,1250000.0
2009-05-06 09:02:00,13.239,13.342,13.222,13.246,400000.0
2009-05-06 09:03:00,13.291,13.353,13.211,13.306,1300000.0
2009-05-06 09:04:00,13.308,13.343,13.251,13.268,450000.0
2009-05-06 09:05:00,13.33,13.36,13.291,13.325,1800000.0
2009-05-06 09:06:00,13.315,13.343,13.274,13.308,1250000.0
2009-05-06 09:07:00,13.31,13.354,13.211,13.323,500000.0
2009-05-06 09:08:00,13.315,13.341,13.207,13.315,550000.0
2009-05-06 09:09:00,13.294,13.344,13.273,13.289,500000.0
2009-05-06 09:10:00,13.284,13.365,13.24,13.312,450000.0
2009-05-06 09:11:00,13.334,13.397,13.294,13.342,1900000.0
2009-05-06 09:12:00,13.372,13.381,13.252,13.326,550000.0
2009-05-06 09:13:00,13.309,13.356,13.234,13.323,1450000.0
2009-05-06 09:14:00,13.345,13.378,13.26,13.311,350000.0
2009-05-06 09:15:00,13.305,13.319,13.223,13.287,400000.0
2009-05-06 09:16:00,13.375,13.375,13.247,13.319,1500000.0
2009-05-06 09:17:00,13.286,13.317,13.254,13.309,1500000.0
2009-05-06 09:18:00,13.305,13.359,13.261,13.272,1650000.0
2009-05-06 09:19:00,13.28,13.378,13.254,13.306,1800000.0
2009-05-06 09:20:00,13.278,13.326,13.227,13.312,350000.0
2009-05-06 09:21:00,13.33,13.343,13.234,13.267,400000.0
2009-05-06 09:22:00,13.336,13.348,13.253,13.273,400000.0
2009-05-06 09:23:00,13.369,13.391,13.253,13.345,350000.0
2009-05-06 09:24:00,13.279,13.327,13.226,13.277,1500000.0
2009-05-06 09:25:00,13.275,13.348,13.232,13.335,400000.0
2009-05-06 09:26:00,13.285,13.344,13.251,13.344,350000.0
2009-05-06 09:27:00,13.331,13.366,13.248,13.36,400000.0
2009-05-06 09:28:00,13.275,13.356,13.258,13.284,1550000.0
2009-05-06 09:29:00,13.264,13.369,13.249,13.252,1400000.0
2009-05-06 09:30:00,13.29,13.377,13.239,13.276,450000.0
2009-05-06 09:31:00,13.334,13.334,13.257,13.321,400000.0
2009-05-06 09:32:00,13.25,13.276,13.228,13.26,350000.0
2009-05-06 09:33:00,13.282,13.285,13.203,13.216,400000.0
2009-05-06 09:34:00,13.247,13.414,13.241,13.256,1950000.0
2009-05-06 09:35:00,13.231,13.334,13.199,13.334,1450000.0
2009-05-06 09:36:00,13.248,13.352,13.241,13.247,1600000.0
2009-05-06 09:37:00,13.298,13.376,13.231,13.292,550000.0
2009-05-06 09:38:00,13.265,13.337,13.242,13.284,500000.0
2009-05-06 09:39:00,13.3,13.379,13.258,13.258,550000.0
2009-05-06 09:40:00,13.218,13.347,13.218,13.314,400000.0
2009-05-06 09:41:00,13.244,13.374,13.244,13.303,550000.0
2009-05-06 09:42:00,13.352,13.353,13.256,13.343,350000.0
2009-05-06 09:43:00,13.307,13.343,13.237,13.299,400000.0
2009-05-06 09:44:00,13.26,13.366,13.26,13.286,500000.0
2009-05-06 09:45:00,13.389,13.389,13.297,13.299,450000.0
2009-05-06 09:46:00,13.358,13.381,13.263,13.381,400000.0
2009-05-06 09:47:00,13.42,13.42,13.41,13.41,400000.0
2009-05-06 09:48:00,13.244,13.357,13.236,13.284,400000.0
2009-05-06 09:49:00,13.347,13.374,13.233,13.295,400000.0
2009-05-06 09:50:00,13.268,13.417,13.259,13.389,800000.0
2009-05-06 09:51:00,13.378,13.378,13.254,13.254,400000.0
2009-05-06 09:52:00,13.353,13.393,13.245,13.349,400000.0
2009-05-06 09:53:00,13.299,13.366,13.22,13.337,450000.0
2009-05-06 09:54:00,13.374,13.399,13.26,13.352,750000.0
2009-05-06 09:55:00,13.397,13.411,13.262,13.355,450000.0
2009-05-06 09:56:00,13.352,13.394,13.257,13.366,550000.0
2009-05-06 09:57:00,13.347,13.348,13.285,13.348,350000.0
2009-05-06 09:58:00,13.306,13.378,13.265,13.279,400000.0
2009-05-06 09:59:00,13.424,13.442,13.314,13.347,450000.0
2009-05-06 10:00:00,13.317,13.403,13.298,13.385,600000.0
2009-05-06 10:01:00,13.356,13.414,13.283,13.414,400000.0
2009-05-06 10:02:00,13.427,13.427,13.32,13.363,400000.0
2009-05-06 10:03:00,13.389,13.447,13.334,13.334,500000.0
2009-05-06 10:04:00,13.338,13.414,13.284,13.373,550000.0
2009-05-06 10:05:00,13.374,13.432,13.346,13.356,350000.0
2009-05-06 10:06:00,13.398,13.418,13.295,13.35,550000.0
2009-05-06 10:07:00,13.395,13.436,13.316,13.436,450000.0
2009-05-06 10:08:00,13.408,13.41,13.299,13.354,550000.0
2009-05-06 10:09:00,13.352,13.448,13.352,13.387,500000.0
2009-05-06 10:10:00,13.408,13.5,13.31,13.31,650000.0
2009-05-06 10:11:00,13.304,13.403,13.292,13.403,400000.0
2009-05-06 10:12:00,13.306,13.47,13.306,13.326,400000.0
2009-05-06 10:13:00,13.318,13.402,13.29,13.345,350000.0
2009-05-06 10:14:00,13.33,13.409,13.276,13.326,550000.0
2009-05-06 10:15:00,13.306,13.432,13.296,13.371,650000.0
2009-05-06 10:16:00,13.387,13.416,13.282,13.416,450000.0
2009-05-06 10:17:00,13.362,13.41,13.312,13.402,400000.0
2009-05-06 10:18:00,13.415,13.437,13.328,13.437,750000.0
2009-05-06 10:19:00,13.388,13.409,13.305,13.366,550000.0
2009-05-06 10:20:00,13.436,13.477,13.333,13.412,600000.0
2009-05-06 10:21:00,13.284,13.394,13.266,13.378,500000.0
2009-05-06 10:22:00,13.37,13.443,13.329,13.387,350000.0
2009-05-06 10:23:00,13.397,13.397,13.3,13.308,350000.0
2009-05-06 10:24:00,13.353,13.434,13.331,13.433,500000.0
2009-05-06 10:25:00,13.349,13.445,13.308,13.351,400000.0
2009-05-06 10:26:00,13.419,13.423,13.283,13.423,350000.0
2009-05-06 10:27:00,13.374,13.419,13.306,13.316,400000.0
2009-05-06 10:28:00,13.396,13.44,13.322,13.376,600000.0
2009-05-06 10:29:00,13.386,13.396,13.29,13.32,450000.0
2009-05-06 10:30:00,13.426,13.426,13.349,13.36,400000.0
2009-05-06 10:31:00,13.418,13.458,13.316,13.316,350000.0
2009-05-06 10:32:00,13.409,13.463,13.343,13.449,650000.0
2009-05-06 10:33:00,13.386,13.422,13.299,13.313,450000.0
2009-05-06 10:34:00,13.384,13.432,13.288,13.432,450000.0
2009-05-06 10:35:00,13.409,13.471,13.331,13.35,550000.0
2009-05-06 10:36:00,13.31,13.414,13.307,13.391,400000.0
2009-05-06 10:37:00,13.33,13.45,13.306,13.355,450000.0
2009-05-06 10:38:00,13.355,13.416,13.299,13.416,350000.0
2009-05-06 10:39:00,13.312,13.427,13.293,13.427,350000.0
2009-05-06 10:40:00,13.355,13.47,13.326,13.398,550000.0
2009-05-06 10:41:00,13.429,13.432,13.296,13.338,400000.0
2009-05-06 10:42:00,13.339,13.397,13.276,13.342,400000.0
2009-05-06 10:43:00,13.348,13.404,13.291,13.352,500000.0
2009-05-06 10:44:00,13.433,13.433,13.327,13.327,350000.0
2009-05-06 10:45:00,13.289,13.428,13.289,13.348,350000.0
2009-05-06 10:46:00,13.314,13.451,13.314,13.315,600000.0
2009-05-06 10:47:00,13.381,13.388,13.303,13.311,400000.0
2009-05-06 10:48:00,13.288,13.44,13.288,13.403,400000.0
2009-05-06 10:49:00,13.395,13.419,13.331,13.418,400000.0
2009-05-06 10:50:00,13.399,13.399,13.255,13.289,450000.0
2009-05-06 10:51:00,13.333,13.423,13.296,13.423,350000.0
2009-05-06 10:52:00,13.3,13.384,13.255,13.331,550000.0
2009-05-06 10:53:00,13.39,13.411,13.286,13.384,400000.0
2009-05-06 10:54:00,13.346,13.433,13.317,13.347,600000.0
2009-05-06 10:55:00,13.307,13.435,13.301,13.42,400000.0
2009-05-06 10:56:00,13.39,13.409,13.29,13.409,400000.0
2009-05-06 10:57:00,13.373,13.45,13.341,13.341,400000.0
2009-05-06 10:58:00,13.405,13.417,13.305,13.411,400000.0
2009-05-06 10:59:00,13.387,13.388,13.266,13.323,350000.0
2009-05-06 11:00:00,13.335,13.443,13.335,13.342,400000.0
2009-05-06 11:01:00,13.273,13.406,13.247,13.28,450000.0
2009-05-06 11:02:00,13.378,13.402,13.302,13.392,850000.0
2009-05-06 11:03:00,13.312,13.447,13.301,13.324,400000.0
2009-05-06 11:04:00,13.421,13.441,13.298,13.436,500000.0
2009-05-06 11:05:00,13.342,13.376,13.268,13.373,400000.0
2009-05-06 11:06:00,13.276,13.364,13.251,13.346,450000.0
2009-05-06 11:07:00,13.407,13.432,13.3,13.305,350000.0
2009-05-06 11:08:00,13.278,13.415,13.277,13.352,500000.0
2009-05-06 11:09:00,13.383,13.419,13.313,13.313,350000.0
2009-05-06 11:10:00,13.306,13.445,13.306,13.4,450000.0
2009-05-06 11:11:00,13.412,13.44,13.316,13.392,450000.0
2009-05-06 11:12:00,13.321,13.414,13.278,13.312,600000.0
2009-05-06 11:13:00,13.379,13.424,13.34,13.346,500000.0
2009-05-06 11:14:00,13.41,13.41,13.283,13.308,350000.0
2009-05-06 11:15:00,13.353,13.411,13.301,13.378,400000.0
2009-05-06 11:16:00,13.399,13.43,13.295,13.295,400000.0
2009-05-06 11:17:00,13.404,13.404,13.235,13.368,700000.0
2009-05-06 11:18:00,13.39,13.422,13.292,13.333,400000.0
2009-05-06 11:19:00,13.354,13.384,13.312,13.321,450000.0
2009-05-06 11:20:00,13.398,13.421,13.322,13.421,500000.0
2009-05-06 11:21:00,13.322,13.409,13.267,13.267,450000.0
2009-05-06 11:22:00,13.324,13.394,13.314,13.377,500000.0
2009-05-06 11:23:00,13.387,13.407,13.302,13.302,400000.0
2009-05-06 11:24:00,13.298,13.356,13.27,13.284,400000.0
2009-05-06 11:25:00,13.366,13.417,13.324,13.368,350000.0
2009-05-06 11:26:00,13.38,13.397,13.288,13.393,450000.0
2009-05-06 11:27:00,13.398,13.398,13.263,13.375,450000.0
2009-05-06 11:28:00,13.373,13.373,13.231,13.231,350000.0
2009-05-06 11:29:00,13.301,13.43,13.292,13.405,600000.0
2009-05-06 11:30:00,13.299,13.383,13.275,13.302,400000.0
2009-05-06 11:31:00,13.333,13.349,13.234,13.349,550000.0
2009-05-06 11:32:00,13.401,13.401,13.259,13.35,650000.0
2009-05-06 11:33:00,13.401,13.406,13.32,13.34,400000.0
2009-05-06 11:34:00,13.384,13.413,13.294,13.325,350000.0
2009-05-06 11:35:00,13.389,13.392,13.307,13.354,400000.0
2009-05-06 11:36:00,13.417,13.428,13.294,13.391,500000.0
2009-05-06 11:37:00,13.338,13.383,13.278,13.363,450000.0
2009-05-06 11:38:00,13.397,13.397,13.261,13.306,400000.0
2009-05-06 11:39:00,13.407,13.407,13.276,13.394,550000.0
2009-05-06 11:40:00,13.404,13.405,13.301,13.301,500000.0
2009-05-06 11:41:00,13.372,13.402,13.268,13.395,400000.0
2009-05-06 11:44:00,13.382,13.382,13.268,13.346,400000.0
2009-05-06 11:46:00,13.327,13.402,13.277,13.361,450000.0
2009-05-06 11:47:00,13.308,13.39,13.26,13.346,600000.0
2009-05-06 11:48:00,13.339,13.375,13.225,13.266,450000.0
2009-05-06 11:49:00,13.274,13.39,13.259,13.39,350000.0
2009-05-06 11:50:00,13.401,13.411,13.293,13.293,350000.0
2009-05-06 11:52:00,13.286,13.417,13.262,13.293,350000.0
2009-05-06 11:53:00,13.299,13.353,13.277,13.277,500000.0
2009-05-06 11:54:00,13.277,13.443,13.277,13.396,650000.0
2009-05-06 11:55:00,13.38,13.396,13.287,13.391,500000.0
2009-05-06 11:56:00,13.402,13.402,13.274,13.399,550000.0
2009-05-06 11:57:00,13.395,13.395,13.298,13.377,450000.0
2009-05-06 11:58:00,13.384,13.416,13.315,13.382,450000.0
2009-05-06 11:59:00,13.398,13.412,13.268,13.268,550000.0
2009-05-06 12:00:00,13.331,13.413,13.311,13.413,450000.0
2009-05-06 12:01:00,13.39,13.397,13.268,13.307,350000.0
2009-05-06 12:02:00,13.333,13.407,13.268,13.268,350000.0
2009-05-06 12:04:00,13.288,13.375,13.233,13.272,550000.0
2009-05-06 12:05:00,13.328,13.385,13.246,13.35,450000.0
2009-05-06 12:06:00,13.305,13.393,13.263,13.393,400000.0
2009-05-06 12:07:00,13.263,13.397,13.263,13.268,350000.0
2009-05-06 12:08:00,13.381,13.381,13.266,13.274,500000.0
2009-05-06 12:09:00,13.42,13.42,13.42,13.42,350000.0
2009-05-06 12:10:00,13.387,13.387,13.318,13.367,350000.0
2009-05-06 12:11:00,13.269,13.352,13.254,13.289,350000.0
2009-05-06 12:12:00,13.248,13.367,13.237,13.339,550000.0
2009-05-06 12:13:00,13.377,13.377,13.253,13.373,350000.0
2009-05-06 12:16:00,13.316,13.362,13.253,13.362,500000.0
2009-05-06 12:17:00,13.298,13.376,13.236,13.307,550000.0
2009-05-06 12:18:00,13.293,13.418,13.277,13.357,350000.0
2009-05-06 12:19:00,13.333,13.41,13.288,13.288,550000.0
2009-05-06 12:20:00,13.401,13.416,13.333,13.333,350000.0
2009-05-06 12:21:00,13.274,13.415,13.262,13.362,400000.0
2009-05-06 12:22:00,13.259,13.385,13.253,13.283,400000.0
2009-05-06 12:24:00,13.326,13.401,13.261,13.371,500000.0
2009-05-06 12:25:00,13.43,13.43,13.43,13.43,350000.0
2009-05-06 12:26:00,13.355,13.381,13.312,13.33,350000.0
2009-05-06 12:27:00,13.406,13.406,13.281,13.331,350000.0
2009-05-06 12:28:00,13.271,13.376,13.271,13.289,350000.0
2009-05-06 12:29:00,13.345,13.397,13.293,13.324,400000.0
2009-05-06 12:30:00,13.315,13.404,13.284,13.404,400000.0
2009-05-06 12:31:00,13.355,13.383,13.328,13.38,350000.0
2009-05-06 12:32:00,13.254,13.367,13.25,13.364,450000.0
2009-05-06 12:33:00,13.283,13.406,13.283,13.355,450000.0
2009-05-06 12:34:00,13.415,13.415,13.295,13.411,500000.0
2009-05-06 12:35:00,13.308,13.4,13.279,13.329,600000.0
2009-05-06 12:36:00,13.345,13.385,13.286,13.302,450000.0
2009-05-06 12:37:00,13.337,13.398,13.25,13.398,400000.0
2009-05-06 12:38:00,13.417,13.445,13.305,13.351,750000.0
2009-05-06 12:39:00,13.278,13.392,13.277,13.379,650000.0
2009-05-06 12:40:00,13.261,13.404,13.261,13.306,450000.0
2009-05-06 12:41:00,13.413,13.414,13.299,13.351,550000.0
2009-05-06 12:42:00,13.43,13.43,13.43,13.43,350000.0
2009-05-06 12:43:00,13.414,13.414,13.278,13.278,350000.0
2009-05-06 12:44:00,13.329,13.411,13.269,13.411,400000.0
2009-05-06 12:50:00,13.429,13.441,13.316,13.354,350000.0
2009-05-06 12:51:00,13.403,13.411,13.307,13.307,400000.0
2009-05-06 12:53:00,13.296,13.406,13.279,13.406,400000.0
2009-05-06 12:54:00,13.329,13.389,13.279,13.381,400000.0
2009-05-06 12:55:00,13.382,13.439,13.291,13.362,400000.0
2009-05-06 12:56:00,13.415,13.42,13.302,13.408,450000.0
2009-05-06 12:57:00,13.35,13.395,13.286,13.359,400000.0
2009-05-06 12:58:00,13.299,13.413,13.278,13.413,400000.0
2009-05-06 12:59:00,13.331,13.424,13.288,13.369,350000.0
2009-05-06 13:00:00,13.401,13.401,13.258,13.32,550000.0
2009-05-06 13:01:00,13.317,13.395,13.277,13.364,550000.0
2009-05-06 13:02:00,13.302,13.432,13.268,13.329,450000.0
2009-05-06 13:03:00,13.372,13.372,13.238,13.36,350000.0
2009-05-06 13:04:00,13.358,13.358,13.252,13.317,450000.0
2009-05-06 13:05:00,13.327,13.412,13.255,13.36,400000.0
2009-05-06 13:06:00,13.366,13.408,13.302,13.302,500000.0
2009-05-06 13:07:00,13.389,13.439,13.295,13.399,400000.0
2009-05-06 13:08:00,13.358,13.39,13.293,13.388,350000.0
2009-05-06 13:09:00,13.29,13.397,13.263,13.278,550000.0
2009-05-06 13:10:00,13.274,13.427,13.274,13.407,500000.0
2009-05-06 13:11:00,13.376,13.397,13.293,13.358,400000.0
2009-05-06 13:12:00,13.376,13.401,13.272,13.363,350000.0
2009-05-06 13:13:00,13.37,13.375,13.228,13.375,400000.0
2009-05-06 13:14:00,13.294,13.398,13.265,13.366,400000.0
2009-05-06 13:15:00,13.365,13.365,13.284,13.302,450000.0
2009-05-06 13:16:00,13.427,13.443,13.3,13.363,500000.0
2009-05-06 13:17:00,13.325,13.448,13.283,13.319,450000.0
2009-05-06 13:18:00,13.394,13.394,13.304,13.342,350000.0
2009-05-06 13:19:00,13.286,13.404,13.286,13.315,700000.0
2009-05-06 13:20:00,13.285,13.425,13.261,13.342,800000.0
2009-05-06 13:21:00,13.342,13.407,13.276,13.386,400000.0
2009-05-06 13:22:00,13.259,13.411,13.259,13.308,550000.0
2009-05-06 13:23:00,13.388,13.413,13.294,13.319,450000.0
2009-05-06 13:24:00,13.362,13.369,13.279,13.363,350000.0
2009-05-06 13:25:00,13.274,13.402,13.271,13.369,450000.0
2009-05-06 13:26:00,13.311,13.443,13.297,13.297,350000.0
2009-05-06 13:27:00,13.301,13.432,13.301,13.322,500000.0
2009-05-06 13:28:00,13.383,13.41,13.284,13.34,350000.0
2009-05-06 13:29:00,13.375,13.397,13.267,13.371,400000.0
2009-05-06 13:30:00,13.39,13.39,13.294,13.367,450000.0
2009-05-06 13:31:00,13.405,13.405,13.3,13.366,400000.0
2009-05-06 13:32:00,13.387,13.396,13.283,13.283,450000.0
2009-05-06 13:33:00,13.332,13.401,13.283,13.34,350000.0
2009-05-06 13:34:00,13.272,13.436,13.272,13.405,700000.0
2009-05-06 13:35:00,13.379,13.451,13.298,13.305,550000.0
2009-05-06 13:36:00,13.281,13.383,13.257,13.383,650000.0
2009-05-06 13:37:00,13.419,13.467,13.356,13.413,350000.0
2009-05-06 13:38:00,13.391,13.427,13.271,13.271,400000.0
2009-05-06 13:39:00,13.342,13.446,13.342,13.349,600000.0
2009-05-06 13:40:00,13.342,13.427,13.342,13.427,400000.0
2009-05-06 13:41:00,13.278,13.429,13.278,13.394,400000.0
2009-05-06 13:42:00,13.352,13.43,13.321,13.34,350000.0
2009-05-06 13:43:00,13.473,13.501,13.342,13.413,750000.0
2009-05-06 13:44:00,13.376,13.501,13.352,13.501,450000.0
2009-05-06 13:45:00,13.41,13.47,13.344,13.444,350000.0
2009-05-06 13:46:00,13.477,13.477,13.361,13.414,400000.0
2009-05-06 13:47:00,13.408,13.532,13.391,13.391,550000.0
2009-05-06 13:48:00,13.447,13.504,13.447,13.5,350000.0
2009-05-06 13:49:00,13.443,13.496,13.391,13.391,350000.0
2009-05-06 13:50:00,13.422,13.527,13.341,13.392,550000.0
2009-05-06 13:51:00,13.451,13.544,13.443,13.544,350000.0
2009-05-06 13:52:00,13.507,13.529,13.432,13.432,400000.0
2009-05-06 13:53:00,13.443,13.53,13.419,13.462,500000.0
2009-05-06 13:54:00,13.462,13.573,13.429,13.525,400000.0
2009-05-06 13:55:00,13.536,13.553,13.443,13.553,350000.0
2009-05-06 13:56:00,13.453,13.501,13.411,13.497,500000.0
2009-05-06 13:57:00,13.538,13.538,13.382,13.462,400000.0
2009-05-06 13:58:00,13.546,13.547,13.407,13.407,750000.0
2009-05-06 13:59:00,13.55,13.55,13.442,13.478,350000.0
2009-05-06 14:00:00,13.435,13.525,13.388,13.484,600000.0
2009-05-06 14:01:00,13.519,13.519,13.426,13.514,400000.0
2009-05-06 14:02:00,13.517,13.517,13.402,13.502,350000.0
2009-05-06 14:03:00,13.434,13.524,13.434,13.516,350000.0
2009-05-06 14:04:00,13.438,13.565,13.438,13.565,400000.0
2009-05-06 14:05:00,13.501,13.566,13.501,13.566,400000.0
2009-05-06 14:06:00,13.559,13.559,13.45,13.452,450000.0
2009-05-06 14:07:00,13.559,13.567,13.445,13.567,350000.0
2009-05-06 14:08:00,13.491,13.585,13.448,13.55,400000.0
2009-05-06 14:09:00,13.555,13.555,13.408,13.455,400000.0
2009-05-06 14:10:00,13.5,13.581,13.445,13.581,400000.0
2009-05-06 14:11:00,13.6,13.638,13.511,13.61,500000.0
2009-05-06 14:12:00,13.606,13.606,13.497,13.575,350000.0
2009-05-06 14:13:00,13.555,13.638,13.487,13.581,450000.0
2009-05-06 14:14:00,13.538,13.611,13.498,13.553,550000.0
2009-05-06 14:15:00,13.534,13.56,13.457,13.497,350000.0
2009-05-06 14:16:00,13.541,13.565,13.471,13.494,400000.0
2009-05-06 14:17:00,13.467,13.54,13.431,13.504,400000.0
2009-05-06 14:18:00,13.469,13.523,13.448,13.475,400000.0
2009-05-06 14:19:00,13.403,13.552,13.393,13.529,700000.0
2009-05-06 14:20:00,13.467,13.505,13.368,13.458,500000.0
2009-05-06 14:21:00,13.501,13.501,13.356,13.415,400000.0
2009-05-06 14:22:00,13.475,13.477,13.378,13.477,400000.0
2009-05-06 14:23:00,13.475,13.528,13.383,13.457,450000.0
2009-05-06 14:24:00,13.519,13.556,13.454,13.536,400000.0
2009-05-06 14:25:00,13.47,13.522,13.44,13.513,450000.0
2009-05-06 14:26:00,13.544,13.598,13.481,13.548,500000.0
2009-05-06 14:27:00,13.552,13.594,13.475,13.526,400000.0
2009-05-06 14:28:00,13.604,13.638,13.474,13.536,450000.0
2009-05-06 14:29:00,13.509,13.607,13.506,13.607,550000.0
2009-05-06 14:30:00,13.542,13.663,13.486,13.662,550000.0
2009-05-06 14:31:00,13.664,13.664,13.486,13.564,400000.0
2009-05-06 14:32:00,13.609,13.67,13.552,13.614,350000.0
2009-05-06 14:33:00,13.585,13.654,13.523,13.528,650000.0
2009-05-06 14:34:00,13.658,13.658,13.548,13.621,350000.0
2009-05-06 14:35:00,13.645,13.645,13.534,13.644,350000.0
2009-05-06 14:36:00,13.636,13.636,13.511,13.583,400000.0
2009-05-06 14:37:00,13.477,13.656,13.477,13.656,450000.0
2009-05-06 14:38:00,13.65,13.669,13.517,13.585,500000.0
2009-05-06 14:39:00,13.585,13.636,13.513,13.632,500000.0
2009-05-06 14:40:00,13.609,13.689,13.579,13.639,550000.0
2009-05-06 14:41:00,13.666,13.667,13.526,13.613,450000.0
2009-05-06 14:42:00,13.608,13.643,13.489,13.527,500000.0
2009-05-06 14:43:00,13.645,13.645,13.569,13.641,350000.0
2009-05-06 14:44:00,13.601,13.672,13.512,13.564,350000.0
2009-05-06 14:45:00,13.631,13.631,13.554,13.578,400000.0
2009-05-06 14:46:00,13.651,13.651,13.53,13.563,450000.0
2009-05-06 14:47:00,13.672,13.672,13.555,13.639,550000.0
2009-05-06 14:48:00,13.603,13.617,13.525,13.525,400000.0
2009-05-06 14:49:00,13.623,13.633,13.54,13.555,400000.0
2009-05-06 14:50:00,13.543,13.619,13.519,13.538,500000.0
2009-05-06 14:51:00,13.559,13.637,13.541,13.617,350000.0
2009-05-06 14:52:00,13.578,13.649,13.549,13.561,500000.0
2009-05-06 14:53:00,13.582,13.618,13.473,13.618,450000.0
2009-05-06 14:54:00,13.617,13.631,13.502,13.504,550000.0
2009-05-06 14:55:00,13.582,13.612,13.49,13.49,450000.0
2009-05-06 14:56:00,13.558,13.595,13.426,13.554,600000.0
2009-05-06 14:57:00,13.543,13.614,13.502,13.508,400000.0
2009-05-06 14:58:00,13.482,13.572,13.441,13.572,450000.0
2009-05-06 14:59:00,13.617,13.63,13.56,13.63,350000.0
2009-05-06 15:00:00,13.484,13.604,13.444,13.604,350000.0
2009-05-06 15:01:00,13.624,13.624,13.515,13.593,450000.0
2009-05-06 15:02:00,13.564,13.592,13.489,13.592,350000.0
2009-05-06 15:03:00,13.636,13.636,13.54,13.635,350000.0
2009-05-06 15:04:00,13.555,13.59,13.483,13.501,500000.0
2009-05-06 15:05:00,13.582,13.614,13.516,13.614,550000.0
2009-05-06 15:06:00,13.565,13.6,13.512,13.552,400000.0
2009-05-06 15:07:00,13.611,13.672,13.566,13.571,500000.0
2009-05-06 15:08:00,13.531,13.652,13.531,13.574,350000.0
2009-05-06 15:09:00,13.518,13.603,13.48,13.552,450000.0
2009-05-06 15:10:00,13.579,13.672,13.532,13.657,400000.0
2009-05-06 15:11:00,13.549,13.714,13.549,13.669,450000.0
2009-05-06 15:12:00,13.634,13.664,13.543,13.551,500000.0
2009-05-06 15:13:00,13.582,13.64,13.561,13.561,400000.0
2009-05-06 15:14:00,13.641,13.715,13.572,13.654,400000.0
2009-05-06 15:15:00,13.599,13.67,13.534,13.571,500000.0
2009-05-06 15:16:00,13.662,13.69,13.544,13.555,400000.0
2009-05-06 15:17:00,13.63,13.669,13.575,13.585,550000.0
2009-05-06 15:18:00,13.593,13.679,13.514,13.679,400000.0
2009-05-06 15:19:00,13.606,13.679,13.559,13.673,350000.0
2009-05-06 15:20:00,13.548,13.674,13.543,13.543,550000.0
2009-05-06 15:21:00,13.629,13.668,13.586,13.586,400000.0
2009-05-06 15:22:00,13.668,13.676,13.62,13.668,400000.0
2009-05-06 15:23:00,13.642,13.642,13.576,13.638,350000.0
2009-05-06 15:24:00,13.623,13.692,13.523,13.661,500000.0
2009-05-06 15:25:00,13.581,13.69,13.581,13.669,350000.0
2009-05-06 15:26:00,13.659,13.689,13.57,13.585,550000.0
2009-05-06 15:27:00,13.675,13.692,13.594,13.635,400000.0
2009-05-06 15:28:00,13.595,13.703,13.592,13.703,400000.0
2009-05-06 15:29:00,13.662,13.721,13.576,13.622,500000.0
2009-05-06 15:30:00,13.709,13.709,13.594,13.594,350000.0
2009-05-06 15:31:00,13.591,13.702,13.591,13.595,550000.0
2009-05-06 15:32:00,13.677,13.692,13.584,13.667,350000.0
2009-05-06 15:33:00,13.599,13.695,13.548,13.695,400000.0
2009-05-06 15:34:00,13.634,13.745,13.634,13.733,350000.0
2009-05-06 15:35:00,13.697,13.756,13.584,13.726,600000.0
2009-05-06 15:36:00,13.66,13.736,13.618,13.66,650000.0
2009-05-06 15:37:00,13.716,13.746,13.616,13.68,550000.0
2009-05-06 15:38:00,13.598,13.811,13.598,13.726,600000.0
2009-05-06 15:39:00,13.699,13.718,13.596,13.596,550000.0
2009-05-06 15:40:00,13.634,13.736,13.609,13.681,500000.0
2009-05-06 15:41:00,13.591,13.688,13.591,13.616,500000.0
2009-05-06 15:42:00,13.688,13.738,13.612,13.615,400000.0
2009-05-06 15:43:00,13.611,13.696,13.611,13.634,500000.0
2009-05-06 15:44:00,13.653,13.705,13.639,13.644,400000.0
2009-05-06 15:45:00,13.72,13.72,13.589,13.634,350000.0
2009-05-06 15:46:00,13.666,13.716,13.552,13.716,400000.0
2009-05-06 15:47:00,13.601,13.719,13.579,13.579,350000.0
2009-05-06 15:48:00,13.619,13.765,13.606,13.631,550000.0
2009-05-06 15:49:00,13.646,13.697,13.593,13.662,400000.0
2009-05-06 15:50:00,13.649,13.694,13.598,13.598,500000.0
2009-05-06 15:51:00,13.694,13.731,13.617,13.64,550000.0
2009-05-06 15:52:00,13.694,13.715,13.611,13.653,450000.0
2009-05-06 15:53:00,13.689,13.704,13.595,13.667,500000.0
2009-05-06 15:54:00,13.628,13.733,13.628,13.699,350000.0
2009-05-06 15:55:00,13.609,13.683,13.571,13.623,400000.0
2009-05-06 15:56:00,13.591,13.697,13.575,13.651,500000.0
2009-05-06 15:57:00,13.731,13.759,13.655,13.717,350000.0
2009-05-06 15:58:00,13.591,13.71,13.546,13.652,750000.0
2009-05-06 15:59:00,13.71,13.737,13.623,13.685,550000.0
2009-05-06 16:00:00,13.607,13.729,13.607,13.608,350000.0
2009-05-06 16:01:00,13.74,13.744,13.62,13.638,350000.0
2009-05-06 16:02:00,13.604,13.727,13.575,13.653,550000.0
2009-05-06 16:03:00,13.68,13.713,13.584,13.622,450000.0
2009-05-06 16:04:00,13.715,13.715,13.592,13.638,350000.0
2009-05-06 16:05:00,13.615,13.739,13.601,13.739,400000.0
2009-05-06 16:06:00,13.718,13.72,13.605,13.694,500000.0
2009-05-06 16:07:00,13.695,13.738,13.589,13.589,500000.0
2009-05-06 16:08:00,13.642,13.72,13.606,13.617,550000.0
2009-05-06 16:09:00,13.712,13.712,13.571,13.62,350000.0
2009-05-06 16:10:00,13.694,13.694,13.568,13.611,350000.0
2009-05-06 16:11:00,13.648,13.677,13.594,13.605,450000.0
2009-05-06 16:12:00,13.635,13.714,13.572,13.676,400000.0
2009-05-06 16:13:00,13.621,13.694,13.566,13.652,400000.0
2009-05-06 16:14:00,13.603,13.702,13.593,13.702,400000.0
2009-05-06 16:15:00,13.675,13.694,13.569,13.654,500000.0
2009-05-06 16:16:00,13.7,13.7,13.606,13.615,450000.0
2009-05-06 16:17:00,13.541,13.687,13.541,13.646,500000.0
2009-05-06 16:18:00,13.662,13.716,13.625,13.639,350000.0
2009-05-06 16:19:00,13.684,13.716,13.63,13.641,550000.0
2009-05-06 16:20:00,13.628,13.697,13.555,13.67,400000.0
2009-05-06 16:21:00,13.597,13.73,13.597,13.658,500000.0
2009-05-06 16:22:00,13.678,13.721,13.597,13.651,350000.0
2009-05-06 16:23:00,13.58,13.73,13.58,13.693,550000.0
2009-05-06 16:24:00,13.637,13.713,13.575,13.575,350000.0
2009-05-06 16:25:00,13.675,13.682,13.588,13.651,400000.0
2009-05-06 16:26:00,13.616,13.692,13.616,13.624,500000.0
2009-05-06 16:27:00,13.646,13.734,13.616,13.622,400000.0
2009-05-06 16:28:00,13.614,13.696,13.565,13.604,450000.0
2009-05-06 16:29:00,13.634,13.706,13.604,13.604,450000.0
2009-05-06 16:30:00,13.604,13.719,13.604,13.694,550000.0
2009-05-06 16:31:00,13.664,13.672,13.56,13.594,350000.0
2009-05-06 16:32:00,13.719,13.719,13.619,13.619,500000.0
2009-05-06 16:33:00,13.72,13.72,13.574,13.63,400000.0
2009-05-06 16:34:00,13.717,13.717,13.606,13.626,400000.0
2009-05-06 16:35:00,13.606,13.712,13.606,13.616,450000.0
2009-05-06 16:36:00,13.598,13.701,13.554,13.622,500000.0
2009-05-06 16:37:00,13.622,13.723,13.622,13.649,350000.0
2009-05-06 16:38:00,13.742,13.749,13.672,13.672,550000.0
2009-05-06 16:39:00,13.75,13.75,13.615,13.615,400000.0
2009-05-06 16:40:00,13.757,13.757,13.597,13.634,550000.0
2009-05-06 16:41:00,13.728,13.76,13.639,13.751,400000.0
2009-05-06 16:42:00,13.647,13.752,13.602,13.745,400000.0
2009-05-06 16:43:00,13.62,13.771,13.62,13.658,350000.0
2009-05-06 16:44:00,13.617,13.751,13.617,13.645,350000.0
2009-05-06 16:45:00,13.655,13.742,13.593,13.609,550000.0
2009-05-06 16:46:00,13.722,13.747,13.627,13.747,400000.0
2009-05-06 16:47:00,13.716,13.73,13.635,13.687,450000.0
2009-05-06 16:48:00,13.738,13.803,13.655,13.655,350000.0
2009-05-06 16:49:00,13.608,13.742,13.608,13.639,400000.0
2009-05-06 16:50:00,13.729,13.749,13.634,13.716,500000.0
2009-05-06 16:51:00,13.688,13.763,13.674,13.729,400000.0
2009-05-06 16:52:00,13.671,13.808,13.624,13.689,450000.0
2009-05-06 16:53:00,13.745,13.754,13.604,13.754,500000.0
2009-05-06 16:54:00,13.725,13.725,13.629,13.634,500000.0
2009-05-06 16:55:00,13.704,13.724,13.615,13.724,600000.0
2009-05-06 16:56:00,13.746,13.752,13.637,13.667,550000.0
2009-05-06 16:57:00,13.726,13.767,13.635,13.685,350000.0
2009-05-06 16:58:00,13.743,13.762,13.605,13.7,600000.0
2009-05-06 16:59:00,13.693,13.834,13.693,13.743,350000.0
2009-05-06 17:00:00,13.66,13.79,13.66,13.78,450000.0
2009-05-06 17:01:00,13.711,13.805,13.685,13.805,350000.0
2009-05-06 17:02:00,13.75,13.785,13.651,13.671,350000.0
2009-05-06 17:03:00,13.779,13.789,13.734,13.734,450000.0
2009-05-06 17:04:00,13.761,13.761,13.607,13.607,350000.0
2009-05-06 17:05:00,13.665,13.737,13.655,13.737,550000.0
2009-05-06 17:06:00,13.714,13.759,13.644,13.731,450000.0
2009-05-06 17:07:00,13.723,13.759,13.629,13.673,500000.0
2009-05-06 17:08:00,13.718,13.718,13.571,13.658,450000.0
2009-05-06 17:09:00,13.628,13.709,13.615,13.692,450000.0
2009-05-06 17:10:00,13.728,13.728,13.613,13.687,500000.0
2009-05-06 17:11:00,13.685,13.685,13.588,13.681,450000.0
2009-05-06 17:12:00,13.721,13.725,13.594,13.684,450000.0
2009-05-06 17:13:00,13.641,13.724,13.624,13.624,550000.0
2009-05-06 17:14:00,13.718,13.778,13.631,13.631,350000.0
2009-05-06 17:15:00,13.708,13.728,13.616,13.616,550000.0
2009-05-06 17:16:00,13.688,13.717,13.597,13.697,550000.0
2009-05-06 17:17:00,13.752,13.753,13.653,13.672,400000.0
2009-05-06 17:18:00,13.694,13.74,13.597,13.74,350000.0
2009-05-06 17:19:00,13.659,13.777,13.622,13.654,400000.0
2009-05-06 17:20:00,13.586,13.754,13.586,13.639,400000.0
2009-05-06 17:21:00,13.637,13.723,13.617,13.617,400000.0
2009-05-06 17:22:00,13.66,13.738,13.619,13.706,500000.0
2009-05-06 17:23:00,13.718,13.718,13.547,13.572,450000.0
2009-05-06 17:24:00,13.701,13.701,13.587,13.664,350000.0
2009-05-06 17:25:00,13.58,13.705,13.528,13.671,700000.0
2009-05-06 17:26:00,13.641,13.647,13.517,13.633,550000.0
2009-05-06 17:27:00,13.561,13.694,13.561,13.672,400000.0
2009-05-06 17:28:00,13.633,13.661,13.506,13.538,450000.0
2009-05-06 17:29:00,13.565,13.631,13.565,13.566,350000.0
2009-05-06 17:30:00,13.626,13.691,13.529,13.637,500000.0
2009-05-06 17:31:00,13.597,13.672,13.55,13.594,350000.0
2009-05-06 17:32:00,13.541,13.659,13.541,13.617,400000.0
2009-05-06 17:33:00,13.58,13.692,13.58,13.635,350000.0
2009-05-06 17:34:00,13.647,13.676,13.581,13.617,500000.0
2009-05-06 17:35:00,13.578,13.68,13.57,13.57,450000.0
2009-05-06 17:36:00,13.554,13.663,13.554,13.663,550000.0
2009-05-06 17:37:00,13.663,13.666,13.565,13.663,400000.0
2009-05-06 17:38:00,13.704,13.713,13.593,13.593,650000.0
2009-05-06 17:39:00,13.606,13.668,13.58,13.632,550000.0
2009-05-06 17:40:00,13.705,13.708,13.548,13.708,450000.0
2009-05-06 17:41:00,13.679,13.71,13.582,13.624,550000.0
2009-05-06 17:42:00,13.611,13.681,13.579,13.609,350000.0
2009-05-06 17:43:00,13.7,13.718,13.58,13.709,500000.0
2009-05-06 17:44:00,13.673,13.696,13.581,13.581,350000.0
2009-05-06 17:45:00,13.708,13.708,13.628,13.638,400000.0
2009-05-06 17:46:00,13.739,13.758,13.617,13.649,750000.0
2009-05-06 17:47:00,13.701,13.701,13.558,13.611,500000.0
2009-05-06 17:48:00,13.62,13.696,13.591,13.642,400000.0
2009-05-06 17:49:00,13.674,13.683,13.546,13.604,600000.0
2009-05-06 17:50:00,13.707,13.745,13.626,13.701,600000.0
2009-05-06 17:51:00,13.609,13.746,13.609,13.705,500000.0
2009-05-06 17:52:00,13.701,13.701,13.578,13.688,450000.0
2009-05-06 17:53:00,13.604,13.717,13.58,13.58,700000.0
2009-05-06 17:54:00,13.659,13.661,13.552,13.636,450000.0
2009-05-06 17:55:00,13.72,13.72,13.594,13.676,400000.0
2009-05-06 17:56:00,13.74,13.74,13.73,13.73,400000.0
2009-05-06 17:57:00,13.663,13.705,13.582,13.702,400000.0
2009-05-06 17:58:00,13.595,13.724,13.595,13.724,350000.0
2009-05-06 17:59:00,13.627,13.692,13.555,13.588,600000.0
2009-05-06 18:00:00,13.629,13.711,13.575,13.693,650000.0
2009-05-06 18:01:00,13.617,13.687,13.566,13.65,350000.0
2009-05-06 18:02:00,13.682,13.732,13.607,13.624,750000.0
2009-05-06 18:03:00,13.544,13.696,13.544,13.564,550000.0
2009-05-06 18:04:00,13.596,13.66,13.57,13.588,350000.0
2009-05-06 18:05:00,13.617,13.669,13.561,13.63,450000.0
2009-05-06 18:06:00,13.617,13.687,13.544,13.649,500000.0
2009-05-06 18:07:00,13.687,13.687,13.542,13.595,550000.0
2009-05-06 18:08:00,13.613,13.651,13.534,13.649,400000.0
2009-05-06 18:09:00,13.686,13.686,13.577,13.65,450000.0
2009-05-06 18:10:00,13.584,13.672,13.584,13.656,350000.0
2009-05-06 18:11:00,13.635,13.697,13.563,13.689,650000.0
2009-05-06 18:12:00,13.554,13.634,13.543,13.587,400000.0
2009-05-06 18:13:00,13.576,13.695,13.559,13.695,350000.0
2009-05-06 18:14:00,13.637,13.694,13.558,13.558,650000.0
2009-05-06 18:15:00,13.618,13.67,13.597,13.648,600000.0
2009-05-06 18:16:00,13.639,13.699,13.579,13.662,450000.0
2009-05-06 18:17:00,13.589,13.705,13.587,13.587,350000.0
2009-05-06 18:18:00,13.668,13.677,13.557,13.579,550000.0
2009-05-06 18:19:00,13.557,13.675,13.557,13.664,400000.0
2009-05-06 18:20:00,13.641,13.735,13.619,13.624,700000.0
2009-05-06 18:21:00,13.605,13.704,13.563,13.618,400000.0
2009-05-06 18:22:00,13.553,13.663,13.548,13.61,350000.0
2009-05-06 18:23:00,13.669,13.684,13.549,13.549,400000.0
2009-05-06 18:24:00,13.662,13.752,13.576,13.576,550000.0
2009-05-06 18:25:00,13.6,13.7,13.554,13.7,650000.0
2009-05-06 18:26:00,13.661,13.685,13.565,13.654,400000.0
2009-05-06 18:27:00,13.699,13.709,13.628,13.709,350000.0
2009-05-06 18:28:00,13.586,13.709,13.558,13.612,450000.0
2009-05-06 18:29:00,13.65,13.746,13.629,13.659,700000.0
2009-05-06 18:30:00,13.704,13.716,13.6,13.642,450000.0
2009-05-06 18:31:00,13.601,13.696,13.601,13.609,350000.0
2009-05-06 18:32:00,13.726,13.748,13.648,13.699,500000.0
2009-05-06 18:33:00,13.629,13.719,13.592,13.672,600000.0
2009-05-06 18:34:00,13.684,13.745,13.611,13.611,550000.0
2009-05-06 18:35:00,13.702,13.725,13.594,13.662,550000.0
2009-05-06 18:36:00,13.652,13.734,13.614,13.694,600000.0
2009-05-06 18:37:00,13.675,13.721,13.584,13.721,600000.0
2009-05-06 18:38:00,13.654,13.696,13.577,13.639,600000.0
2009-05-06 18:39:00,13.701,13.737,13.601,13.722,650000.0
2009-05-06 18:40:00,13.716,13.729,13.588,13.637,600000.0
2009-05-06 18:41:00,13.628,13.758,13.616,13.654,400000.0
2009-05-06 18:42:00,13.783,13.783,13.688,13.693,400000.0
2009-05-06 18:43:00,13.661,13.778,13.643,13.778,450000.0
2009-05-06 18:44:00,13.672,13.799,13.672,13.784,400000.0
2009-05-06 18:45:00,13.793,13.793,13.66,13.726,350000.0
2009-05-06 18:46:00,13.774,13.812,13.675,13.675,400000.0
2009-05-06 18:47:00,13.713,13.757,13.612,13.65,650000.0
2009-05-06 18:48:00,13.759,13.768,13.639,13.735,500000.0
2009-05-06 18:49:00,13.713,13.797,13.656,13.726,450000.0
2009-05-06 18:50:00,13.752,13.752,13.601,13.707,950000.0
2009-05-06 18:51:00,13.757,13.786,13.663,13.776,550000.0
2009-05-06 18:52:00,13.677,13.789,13.666,13.677,500000.0
2009-05-06 18:53:00,13.748,13.748,13.612,13.612,550000.0
2009-05-06 18:54:00,13.653,13.771,13.653,13.768,750000.0
2009-05-06 18:55:00,13.665,13.733,13.629,13.71,350000.0
2009-05-06 18:56:00,13.723,13.764,13.627,13.649,550000.0
2009-05-06 18:57:00,13.684,13.727,13.629,13.715,500000.0
2009-05-06 18:58:00,13.699,13.749,13.672,13.743,400000.0
2009-05-06 18:59:00,13.713,13.781,13.671,13.675,600000.0
2009-05-06 19:00:00,13.669,13.738,13.669,13.738,350000.0
2009-05-06 19:01:00,13.74,13.744,13.607,13.744,450000.0
2009-05-06 19:02:00,13.632,13.759,13.632,13.759,400000.0
2009-05-06 19:03:00,13.613,13.738,13.595,13.595,550000.0
2009-05-06 19:04:00,13.65,13.739,13.609,13.739,500000.0
2009-05-06 19:05:00,13.664,13.747,13.603,13.603,450000.0
2009-05-06 19:06:00,13.689,13.701,13.582,13.663,400000.0
2009-05-06 19:07:00,13.657,13.733,13.63,13.695,350000.0
2009-05-06 19:08:00,13.693,13.708,13.616,13.616,350000.0
2009-05-06 19:09:00,13.698,13.758,13.625,13.695,500000.0
2009-05-06 19:10:00,13.697,13.697,13.572,13.659,650000.0
2009-05-06 19:11:00,13.72,13.72,13.629,13.718,550000.0
2009-05-06 19:12:00,13.681,13.685,13.611,13.623,350000.0
2009-05-06 19:13:00,13.647,13.776,13.627,13.706,600000.0
2009-05-06 19:14:00,13.662,13.704,13.575,13.602,400000.0
2009-05-06 19:16:00,13.603,13.712,13.602,13.628,350000.0
2009-05-06 19:17:00,13.568,13.664,13.529,13.655,550000.0
2009-05-06 19:18:00,13.703,13.703,13.548,13.62,350000.0
2009-05-06 19:19:00,13.643,13.729,13.603,13.684,350000.0
2009-05-06 19:20:00,13.621,13.679,13.567,13.602,550000.0
2009-05-06 19:21:00,13.603,13.666,13.554,13.638,500000.0
2009-05-06 19:22:00,13.557,13.645,13.503,13.61,450000.0
2009-05-06 19:23:00,13.625,13.64,13.515,13.533,450000.0
2009-05-06 19:24:00,13.609,13.674,13.524,13.674,550000.0
2009-05-06 19:25:00,13.547,13.672,13.537,13.573,500000.0
2009-05-06 19:26:00,13.605,13.664,13.555,13.639,500000.0
2009-05-06 19:27:00,13.63,13.724,13.592,13.646,500000.0
2009-05-06 19:28:00,13.62,13.694,13.602,13.618,500000.0
2009-05-06 19:29:00,13.646,13.689,13.59,13.59,400000.0
2009-05-06 19:30:00,13.576,13.694,13.575,13.694,400000.0
2009-05-06 19:31:00,13.598,13.733,13.588,13.631,600000.0
2009-05-06 19:32:00,13.578,13.697,13.578,13.697,350000.0
2009-05-06 19:33:00,13.65,13.697,13.611,13.618,350000.0
2009-05-06 19:34:00,13.659,13.743,13.61,13.61,650000.0
2009-05-06 19:35:00,13.624,13.696,13.598,13.646,400000.0
2009-05-06 19:36:00,13.651,13.715,13.625,13.667,300000.0
2009-05-06 19:37:00,13.609,13.716,13.609,13.698,500000.0
2009-05-06 19:38:00,13.726,13.744,13.614,13.664,450000.0
2009-05-06 19:39:00,13.629,13.724,13.613,13.633,500000.0
2009-05-06 19:40:00,13.631,13.746,13.597,13.597,700000.0
2009-05-06 19:41:00,13.74,13.75,13.74,13.74,500000.0
2009-05-06 19:42:00,13.682,13.696,13.577,13.577,500000.0
2009-05-06 19:44:00,13.669,13.712,13.586,13.712,550000.0
2009-05-06 19:45:00,13.591,13.71,13.591,13.656,500000.0
2009-05-06 19:46:00,13.699,13.716,13.59,13.612,550000.0
2009-05-06 19:47:00,13.68,13.731,13.609,13.612,350000.0
2009-05-06 19:48:00,13.67,13.697,13.609,13.633,500000.0
2009-05-06 19:49:00,13.703,13.705,13.59,13.62,350000.0
2009-05-06 19:50:00,13.704,13.724,13.594,13.724,500000.0
2009-05-06 19:51:00,13.64,13.728,13.597,13.654,400000.0
2009-05-06 19:52:00,13.715,13.721,13.608,13.608,500000.0
2009-05-06 19:53:00,13.66,13.719,13.605,13.706,400000.0
2009-05-06 19:55:00,13.74,13.74,13.73,13.73,400000.0
2009-05-06 19:56:00,13.617,13.711,13.561,13.711,400000.0
2009-05-06 19:57:00,13.74,13.74,13.74,13.74,350000.0
2009-05-06 19:58:00,13.712,13.725,13.625,13.721,350000.0
2009-05-06 19:59:00,13.715,13.715,13.571,13.694,550000.0
2009-05-06 20:00:00,13.727,13.727,13.624,13.725,350000.0
2009-05-06 20:01:00,13.646,13.711,13.602,13.648,850000.0
2009-05-06 20:02:00,13.683,13.693,13.603,13.673,400000.0
2009-05-06 20:03:00,13.651,13.75,13.599,13.71,800000.0
2009-05-06 20:04:00,13.631,13.776,13.631,13.689,500000.0
2009-05-06 20:05:00,13.724,13.73,13.648,13.681,500000.0
2009-05-06 20:06:00,13.709,13.724,13.591,13.591,250000.0
2009-05-06 20:07:00,13.687,13.752,13.603,13.698,400000.0
2009-05-06 20:09:00,13.761,13.796,13.66,13.668,900000.0
2009-05-06 20:10:00,13.728,13.728,13.663,13.715,350000.0
2009-05-06 20:11:00,13.652,13.718,13.601,13.718,800000.0
2009-05-06 20:13:00,13.675,13.766,13.605,13.679,550000.0
2009-05-06 20:14:00,13.7,13.714,13.577,13.594,1000000.0
2009-05-06 20:15:00,13.717,13.731,13.626,13.716,350000.0
2009-05-06 20:16:00,13.683,13.719,13.582,13.719,400000.0
2009-05-06 20:17:00,13.707,13.751,13.603,13.603,350000.0
2009-05-06 20:18:00,13.722,13.723,13.598,13.651,500000.0
2009-05-06 20:19:00,13.637,13.732,13.608,13.608,550000.0
2009-05-06 20:20:00,13.65,13.71,13.569,13.692,400000.0
2009-05-06 20:21:00,13.597,13.702,13.566,13.702,450000.0
2009-05-06 20:22:00,13.676,13.682,13.577,13.644,550000.0
2009-05-06 20:23:00,13.607,13.72,13.607,13.706,350000.0
2009-05-06 20:24:00,13.69,13.69,13.68,13.68,250000.0
2009-05-06 20:25:00,13.702,13.707,13.694,13.694,250000.0
2009-05-06 20:26:00,13.694,13.709,13.595,13.698,300000.0
2009-05-06 20:28:00,13.567,13.694,13.567,13.694,450000.0
2009-05-06 20:29:00,13.659,13.683,13.582,13.587,350000.0
2009-05-06 20:30:00,13.623,13.681,13.585,13.656,350000.0
2009-05-06 20:31:00,13.6,13.698,13.577,13.628,500000.0
2009-05-06 20:32:00,13.563,13.669,13.534,13.669,550000.0
2009-05-06 20:33:00,13.607,13.701,13.607,13.675,300000.0
2009-05-06 20:34:00,13.666,13.717,13.591,13.631,350000.0
2009-05-06 20:35:00,13.59,13.684,13.59,13.597,350000.0
2009-05-06 20:36:00,13.619,13.715,13.584,13.686,400000.0
2009-05-06 20:37:00,13.642,13.707,13.58,13.691,400000.0
2009-05-06 20:38:00,13.703,13.703,13.568,13.683,500000.0
2009-05-06 20:40:00,13.635,13.699,13.628,13.697,400000.0
2009-05-06 20:41:00,13.666,13.71,13.625,13.658,350000.0
2009-05-06 20:43:00,13.654,13.687,13.598,13.609,300000.0
2009-05-06 20:44:00,13.659,13.659,13.597,13.603,400000.0
2009-05-06 20:45:00,13.558,13.697,13.544,13.651,500000.0
2009-05-06 20:46:00,13.69,13.7,13.68,13.7,450000.0
2009-05-06 20:47:00,13.705,13.73,13.622,13.682,450000.0
2009-05-06 20:48:00,13.629,13.718,13.578,13.67,400000.0
2009-05-06 20:50:00,13.659,13.67,13.602,13.661,350000.0
2009-05-06 20:51:00,13.654,13.691,13.581,13.609,550000.0
2009-05-06 20:52:00,13.644,13.693,13.622,13.693,500000.0
2009-05-06 20:53:00,13.642,13.693,13.549,13.693,350000.0
2009-05-06 20:54:00,13.709,13.709,13.528,13.685,550000.0
2009-05-06 20:55:00,13.585,13.738,13.585,13.655,550000.0
2009-05-06 20:58:00,13.703,13.705,13.645,13.669,400000.0
2009-05-06 21:00:00,13.656,13.695,13.551,13.695,550000.0
2009-05-06 21:01:00,13.671,13.721,13.591,13.591,550000.0
2009-05-06 21:02:00,13.717,13.717,13.608,13.694,400000.0
2009-05-06 21:03:00,13.641,13.706,13.6,13.668,350000.0
2009-05-06 21:04:00,13.643,13.718,13.602,13.626,400000.0
2009-05-06 21:05:00,13.617,13.736,13.617,13.691,400000.0
2009-05-06 21:06:00,13.681,13.686,13.645,13.686,250000.0
2009-05-06 21:07:00,13.673,13.678,13.621,13.678,350000.0
2009-05-06 21:08:00,13.686,13.734,13.616,13.684,450000.0
2009-05-06 21:09:00,13.724,13.724,13.634,13.665,400000.0
2009-05-06 21:10:00,13.714,13.714,13.618,13.618,350000.0
2009-05-06 21:12:00,13.72,13.72,13.71,13.71,350000.0
2009-05-06 21:13:00,13.718,13.721,13.602,13.704,350000.0
2009-05-06 21:16:00,13.591,13.691,13.591,13.658,250000.0
2009-05-06 21:17:00,13.67,13.78,13.618,13.618,800000.0
2009-05-06 21:18:00,13.708,13.718,13.616,13.616,450000.0
2009-05-06 21:20:00,13.717,13.719,13.607,13.719,400000.0
2009-05-06 21:21:00,13.725,13.73,13.657,13.727,500000.0
2009-05-06 21:23:00,13.742,13.743,13.631,13.712,500000.0
2009-05-06 21:25:00,13.663,13.698,13.627,13.627,350000.0
2009-05-06 21:26:00,13.676,13.707,13.592,13.669,300000.0
2009-05-06 21:28:00,13.702,13.702,13.591,13.622,250000.0
2009-05-06 21:29:00,13.69,13.69,13.69,13.69,450000.0
2009-05-06 21:30:00,13.551,13.692,13.551,13.685,450000.0
2009-05-06 21:33:00,13.643,13.692,13.574,13.584,400000.0
2009-05-06 21:34:00,13.614,13.69,13.576,13.576,400000.0
2009-05-06 21:35:00,13.7,13.7,13.7,13.7,350000.0
2009-05-06 21:36:00,13.712,13.715,13.59,13.708,350000.0
2009-05-06 21:37:00,13.607,13.722,13.586,13.668,450000.0
2009-05-06 21:38:00,13.657,13.695,13.561,13.693,500000.0
2009-05-06 21:39:00,13.702,13.702,13.648,13.665,350000.0
2009-05-06 21:40:00,13.645,13.744,13.606,13.689,450000.0
2009-05-06 21:41:00,13.673,13.691,13.551,13.663,700000.0
2009-05-06 21:42:00,13.663,13.673,13.528,13.563,550000.0
2009-05-06 21:43:00,13.686,13.713,13.563,13.713,550000.0
2009-05-06 21:44:00,13.613,13.693,13.57,13.666,250000.0
2009-05-06 21:46:00,13.687,13.694,13.599,13.694,350000.0
2009-05-06 21:47:00,13.721,13.755,13.595,13.595,300000.0
2009-05-06 21:48:00,13.619,13.712,13.599,13.651,400000.0
2009-05-06 21:49:00,13.714,13.75,13.601,13.601,400000.0
2009-05-06 21:50:00,13.633,13.71,13.578,13.578,400000.0
2009-05-06 21:51:00,13.679,13.707,13.577,13.661,550000.0
2009-05-06 21:52:00,13.629,13.689,13.558,13.625,450000.0
2009-05-06 21:53:00,13.636,13.738,13.584,13.655,500000.0
2009-05-06 21:54:00,13.592,13.713,13.56,13.612,450000.0
2009-05-06 21:55:00,13.552,13.613,13.552,13.587,150000.0
2009-05-06 21:56:00,13.673,13.679,13.584,13.584,300000.0
2009-05-06 21:57:00,13.641,13.675,13.553,13.672,400000.0
2009-05-06 21:58:00,13.633,13.682,13.578,13.682,300000.0
2009-05-06 21:59:00,13.626,13.659,13.54,13.659,400000.0
2009-05-06 22:00:00,13.62,13.7,13.574,13.698,350000.0
2009-05-06 22:01:00,13.585,13.684,13.585,13.684,400000.0
2009-05-06 22:02:00,13.626,13.682,13.539,13.54,550000.0
2009-05-06 22:03:00,13.604,13.744,13.604,13.715,450000.0
2009-05-06 22:04:00,13.64,13.651,13.569,13.588,400000.0
2009-05-06 22:05:00,13.678,13.678,13.507,13.601,550000.0
2009-05-06 22:06:00,13.665,13.703,13.602,13.623,350000.0
2009-05-06 22:07:00,13.657,13.692,13.605,13.692,300000.0
2009-05-06 22:10:00,13.694,13.694,13.581,13.635,450000.0
2009-05-06 22:11:00,13.657,13.657,13.552,13.652,300000.0
2009-05-06 22:14:00,13.671,13.694,13.671,13.694,100000.0
2009-05-06 22:16:00,13.656,13.718,13.563,13.704,800000.0
2009-05-06 22:17:00,13.57,13.652,13.57,13.652,250000.0
2009-05-06 22:20:00,13.674,13.735,13.615,13.62,350000.0
2009-05-06 22:21:00,13.69,13.692,13.574,13.574,350000.0
2009-05-06 22:22:00,13.521,13.666,13.509,13.666,250000.0
2009-05-06 22:23:00,13.688,13.688,13.548,13.642,450000.0
2009-05-06 22:24:00,13.648,13.689,13.577,13.689,400000.0
2009-05-06 22:25:00,13.682,13.709,13.577,13.609,550000.0
2009-05-06 22:26:00,13.673,13.682,13.599,13.682,300000.0
2009-05-06 22:27:00,13.576,13.701,13.57,13.595,350000.0
2009-05-06 22:28:00,13.642,13.665,13.55,13.632,300000.0
2009-05-06 22:29:00,13.626,13.687,13.577,13.681,400000.0
2009-05-06 22:30:00,13.659,13.676,13.567,13.676,200000.0
2009-05-06 22:31:00,13.684,13.684,13.612,13.631,200000.0
2009-05-06 22:32:00,13.611,13.611,13.566,13.566,150000.0
2009-05-06 22:34:00,13.676,13.676,13.646,13.646,100000.0
2009-05-06 22:35:00,13.602,13.679,13.602,13.679,100000.0
2009-05-06 22:36:00,13.659,13.659,13.502,13.654,250000.0
2009-05-06 22:37:00,13.609,13.692,13.585,13.678,250000.0
2009-05-06 22:38:00,13.582,13.704,13.539,13.684,550000.0
2009-05-06 22:39:00,13.656,13.679,13.527,13.671,450000.0
2009-05-06 22:40:00,13.512,13.659,13.512,13.583,700000.0
2009-05-06 22:42:00,13.638,13.638,13.638,13.638,50000.0
2009-05-06 22:43:00,13.639,13.646,13.592,13.646,200000.0
2009-05-06 22:44:00,13.651,13.651,13.597,13.597,100000.0
2009-05-06 22:45:00,13.644,13.679,13.582,13.582,200000.0
2009-05-06 22:46:00,13.646,13.646,13.59,13.59,150000.0
2009-05-06 22:47:00,13.666,13.666,13.523,13.619,450000.0
2009-05-06 22:50:00,13.56,13.653,13.491,13.647,1000000.0
2009-05-06 22:51:00,13.596,13.714,13.596,13.687,400000.0
2009-05-06 22:53:00,13.575,13.68,13.575,13.587,300000.0
2009-05-06 22:54:00,13.682,13.682,13.551,13.678,450000.0
2009-05-06 22:55:00,13.606,13.65,13.584,13.614,200000.0
2009-05-06 22:56:00,13.66,13.696,13.66,13.696,100000.0
2009-05-06 22:58:00,13.703,13.713,13.599,13.709,300000.0
2009-05-06 22:59:00,13.714,13.726,13.601,13.601,200000.0
2009-05-06 23:00:00,13.592,13.711,13.574,13.711,550000.0
2009-05-06 23:01:00,13.598,13.685,13.572,13.685,150000.0
2009-05-06 23:02:00,13.673,13.702,13.57,13.57,450000.0
2009-05-06 23:06:00,13.696,13.707,13.573,13.573,500000.0
2009-05-06 23:07:00,13.69,13.69,13.624,13.624,100000.0
2009-05-06 23:08:00,13.681,13.729,13.584,13.584,550000.0
2009-05-06 23:10:00,13.612,13.612,13.612,13.612,50000.0
2009-05-06 23:11:00,13.678,13.693,13.605,13.669,250000.0
2009-05-06 23:12:00,13.608,13.754,13.604,13.604,600000.0
2009-05-06 23:13:00,13.712,13.715,13.63,13.654,350000.0
2009-05-06 23:14:00,13.588,13.699,13.537,13.67,350000.0
2009-05-06 23:15:00,13.563,13.694,13.563,13.648,200000.0
2009-05-06 23:20:00,13.611,13.688,13.552,13.612,350000.0
2009-05-06 23:22:00,13.597,13.682,13.54,13.605,350000.0
2009-05-06 23:25:00,13.7,13.7,13.7,13.7,350000.0
2009-05-06 23:26:00,13.599,13.656,13.518,13.602,350000.0
2009-05-06 23:28:00,13.612,13.657,13.612,13.657,100000.0
2009-05-06 23:30:00,13.609,13.687,13.552,13.553,400000.0
2009-05-06 23:31:00,13.69,13.69,13.69,13.69,100000.0
2009-05-06 23:36:00,13.674,13.674,13.63,13.63,100000.0
2009-05-06 23:40:00,13.684,13.694,13.559,13.662,950000.0
2009-05-06 23:42:00,13.607,13.678,13.581,13.668,400000.0
2009-05-06 23:50:00,13.584,13.694,13.568,13.63,1300000.0
2009-05-06 23:54:00,13.609,13.687,13.552,13.619,350000.0
2009-05-07 00:00:00,13.683,13.727,13.571,13.65,750000.0
2009-05-07 00:01:00,13.639,13.694,13.568,13.694,1050000.0
2009-05-07 00:03:00,13.663,13.689,13.61,13.61,300000.0
2009-05-07 00:04:00,13.559,13.678,13.559,13.675,350000.0
2009-05-07 00:05:00,13.652,13.724,13.6,13.656,400000.0
2009-05-07 00:06:00,13.603,13.724,13.603,13.688,350000.0
2009-05-07 00:09:00,13.703,13.703,13.552,13.682,650000.0
2009-05-07 00:10:00,13.62,13.695,13.603,13.676,600000.0
2009-05-07 00:11:00,13.597,13.743,13.597,13.619,400000.0
2009-05-07 00:12:00,13.684,13.714,13.588,13.588,300000.0
2009-05-07 00:15:00,13.571,13.686,13.54,13.686,400000.0
2009-05-07 00:16:00,13.686,13.693,13.603,13.693,400000.0
2009-05-07 00:17:00,13.662,13.676,13.572,13.572,300000.0
2009-05-07 00:18:00,13.586,13.727,13.586,13.678,400000.0
2009-05-07 00:19:00,13.609,13.628,13.534,13.534,300000.0
2009-05-07 00:20:00,13.597,13.689,13.568,13.671,400000.0
2009-05-07 00:21:00,13.671,13.675,13.606,13.606,350000.0
2009-05-07 00:22:00,13.664,13.691,13.598,13.691,350000.0
2009-05-07 00:23:00,13.633,13.723,13.587,13.703,400000.0
2009-05-07 00:24:00,13.704,13.704,13.594,13.679,350000.0
2009-05-07 00:25:00,13.661,13.661,13.581,13.598,350000.0
2009-05-07 00:26:00,13.64,13.693,13.586,13.61,550000.0
2009-05-07 00:27:00,13.641,13.729,13.641,13.683,400000.0
2009-05-07 00:28:00,13.599,13.703,13.599,13.65,350000.0
2009-05-07 00:29:00,13.592,13.696,13.583,13.624,300000.0
2009-05-07 00:30:00,13.71,13.71,13.562,13.673,500000.0
2009-05-07 00:31:00,13.687,13.687,13.515,13.544,400000.0
2009-05-07 00:32:00,13.657,13.709,13.553,13.709,800000.0
2009-05-07 00:33:00,13.642,13.69,13.6,13.69,400000.0
2009-05-07 00:34:00,13.728,13.728,13.609,13.609,350000.0
2009-05-07 00:35:00,13.593,13.697,13.553,13.643,300000.0
2009-05-07 00:36:00,13.693,13.736,13.585,13.705,350000.0
2009-05-07 00:37:00,13.682,13.715,13.642,13.697,250000.0
2009-05-07 00:38:00,13.69,13.72,13.6,13.642,700000.0
2009-05-07 00:39:00,13.631,13.698,13.601,13.641,400000.0
2009-05-07 00:40:00,13.612,13.712,13.535,13.594,750000.0
2009-05-07 00:41:00,13.608,13.732,13.608,13.732,100000.0
2009-05-07 00:42:00,13.569,13.703,13.569,13.699,350000.0
2009-05-07 00:46:00,13.655,13.711,13.545,13.711,350000.0
2009-05-07 00:47:00,13.71,13.71,13.692,13.692,150000.0
2009-05-07 00:49:00,13.611,13.723,13.583,13.723,350000.0
2009-05-07 00:50:00,13.705,13.764,13.634,13.634,800000.0
2009-05-07 00:51:00,13.714,13.714,13.714,13.714,50000.0
2009-05-07 00:52:00,13.675,13.733,13.675,13.732,250000.0
2009-05-07 00:54:00,13.658,13.737,13.598,13.664,400000.0
2009-05-07 00:55:00,13.666,13.711,13.556,13.575,450000.0
2009-05-07 00:56:00,13.727,13.741,13.589,13.589,200000.0
2009-05-07 00:57:00,13.707,13.736,13.644,13.721,550000.0
2009-05-07 00:58:00,13.738,13.744,13.609,13.723,400000.0
2009-05-07 00:59:00,13.744,13.744,13.637,13.744,250000.0
2009-05-07 01:00:00,13.579,13.754,13.574,13.648,1300000.0
2009-05-07 01:01:00,13.694,13.724,13.602,13.714,550000.0
2009-05-07 01:02:00,13.682,13.703,13.613,13.656,500000.0
2009-05-07 01:03:00,13.687,13.688,13.543,13.615,400000.0
2009-05-07 01:04:00,13.676,13.712,13.601,13.694,300000.0
2009-05-07 01:05:00,13.653,13.699,13.646,13.66,350000.0
2009-05-07 01:06:00,13.632,13.734,13.632,13.687,450000.0
2009-05-07 01:07:00,13.694,13.694,13.562,13.661,250000.0
2009-05-07 01:08:00,13.692,13.692,13.666,13.666,250000.0
2009-05-07 01:09:00,13.724,13.724,13.582,13.638,350000.0
2009-05-07 01:10:00,13.644,13.644,13.503,13.554,300000.0
2009-05-07 01:11:00,13.665,13.693,13.606,13.667,500000.0
2009-05-07 01:13:00,13.641,13.751,13.637,13.72,450000.0
2009-05-07 01:14:00,13.682,13.682,13.544,13.675,350000.0
2009-05-07 01:15:00,13.667,13.667,13.567,13.567,100000.0
2009-05-07 01:16:00,13.67,13.67,13.67,13.67,400000.0
2009-05-07 01:17:00,13.588,13.703,13.555,13.613,400000.0
2009-05-07 01:19:00,13.655,13.675,13.564,13.672,500000.0
2009-05-07 01:20:00,13.63,13.702,13.545,13.596,500000.0
2009-05-07 01:21:00,13.66,13.694,13.583,13.691,550000.0
2009-05-07 01:23:00,13.588,13.693,13.548,13.689,1000000.0
2009-05-07 01:24:00,13.686,13.688,13.597,13.597,250000.0
2009-05-07 01:25:00,13.66,13.67,13.66,13.67,300000.0
2009-05-07 01:30:00,13.668,13.671,13.532,13.662,300000.0
2009-05-07 01:31:00,13.613,13.657,13.513,13.613,650000.0
2009-05-07 01:32:00,13.623,13.669,13.531,13.595,350000.0
2009-05-07 01:33:00,13.645,13.7,13.573,13.653,350000.0
2009-05-07 01:34:00,13.618,13.666,13.513,13.649,450000.0
2009-05-07 01:35:00,13.627,13.657,13.508,13.618,400000.0
2009-05-07 01:36:00,13.653,13.68,13.545,13.68,300000.0
2009-05-07 01:37:00,13.585,13.657,13.585,13.657,350000.0
2009-05-07 01:38:00,13.559,13.632,13.559,13.632,100000.0
2009-05-07 01:39:00,13.603,13.708,13.603,13.68,400000.0
2009-05-07 01:40:00,13.57,13.647,13.57,13.647,350000.0
2009-05-07 01:41:00,13.572,13.693,13.572,13.588,150000.0
2009-05-07 01:42:00,13.666,13.678,13.586,13.62,400000.0
2009-05-07 01:43:00,13.624,13.655,13.59,13.642,300000.0
2009-05-07 01:44:00,13.564,13.706,13.555,13.672,600000.0
2009-05-07 01:45:00,13.649,13.658,13.525,13.627,550000.0
2009-05-07 01:46:00,13.597,13.674,13.567,13.674,300000.0
2009-05-07 01:49:00,13.651,13.675,13.542,13.643,450000.0
2009-05-07 01:50:00,13.644,13.644,13.51,13.612,400000.0
2009-05-07 01:51:00,13.658,13.658,13.642,13.642,100000.0
2009-05-07 01:52:00,13.66,13.66,13.66,13.66,400000.0
2009-05-07 01:53:00,13.647,13.647,13.502,13.611,400000.0
2009-05-07 01:55:00,13.649,13.649,13.538,13.62,250000.0
2009-05-07 01:56:00,13.656,13.656,13.554,13.568,300000.0
2009-05-07 01:57:00,13.644,13.674,13.546,13.644,800000.0
2009-05-07 01:58:00,13.568,13.634,13.489,13.615,450000.0
2009-05-07 01:59:00,13.581,13.652,13.515,13.575,350000.0
2009-05-07 02:00:00,13.65,13.65,13.64,13.64,350000.0
2009-05-07 02:01:00,13.564,13.669,13.531,13.581,350000.0
2009-05-07 02:02:00,13.573,13.573,13.569,13.569,200000.0
2009-05-07 02:03:00,13.65,13.65,13.65,13.65,250000.0
2009-05-07 02:04:00,13.608,13.645,13.577,13.638,250000.0
2009-05-07 02:05:00,13.601,13.634,13.601,13.634,350000.0
2009-05-07 02:06:00,13.677,13.693,13.574,13.605,350000.0
2009-05-07 02:07:00,13.635,13.677,13.578,13.629,400000.0
2009-05-07 02:08:00,13.638,13.638,13.557,13.608,150000.0
2009-05-07 02:10:00,13.631,13.639,13.546,13.636,550000.0
2009-05-07 02:11:00,13.64,13.678,13.52,13.52,300000.0
2009-05-07 02:12:00,13.648,13.669,13.531,13.629,400000.0
2009-05-07 02:13:00,13.623,13.647,13.509,13.529,400000.0
2009-05-07 02:14:00,13.521,13.699,13.521,13.597,500000.0
2009-05-07 02:15:00,13.653,13.656,13.497,13.544,700000.0
2009-05-07 02:16:00,13.668,13.677,13.544,13.63,350000.0
2009-05-07 02:17:00,13.585,13.657,13.549,13.657,300000.0
2009-05-07 02:18:00,13.587,13.632,13.525,13.525,300000.0
2009-05-07 02:19:00,13.659,13.659,13.559,13.646,400000.0
2009-05-07 02:20:00,13.563,13.62,13.563,13.567,150000.0
2009-05-07 02:21:00,13.686,13.686,13.639,13.639,150000.0
2009-05-07 02:22:00,13.581,13.661,13.581,13.661,100000.0
2009-05-07 02:23:00,13.639,13.654,13.615,13.645,350000.0
2009-05-07 02:24:00,13.641,13.641,13.64,13.64,100000.0
2009-05-07 02:25:00,13.656,13.667,13.518,13.667,300000.0
2009-05-07 02:26:00,13.66,13.66,13.66,13.66,350000.0
2009-05-07 02:27:00,13.563,13.658,13.515,13.572,350000.0
2009-05-07 02:28:00,13.609,13.629,13.609,13.629,150000.0
2009-05-07 02:29:00,13.576,13.698,13.551,13.644,700000.0
2009-05-07 02:30:00,13.597,13.635,13.472,13.634,650000.0
2009-05-07 02:31:00,13.68,13.682,13.536,13.553,450000.0
2009-05-07 02:32:00,13.628,13.671,13.558,13.618,350000.0
2009-05-07 02:33:00,13.663,13.677,13.599,13.657,500000.0
2009-05-07 02:34:00,13.67,13.67,13.55,13.647,450000.0
2009-05-07 02:35:00,13.606,13.655,13.545,13.641,300000.0
2009-05-07 02:37:00,13.532,13.651,13.532,13.638,650000.0
2009-05-07 02:38:00,13.667,13.667,13.604,13.649,200000.0
2009-05-07 02:40:00,13.664,13.678,13.571,13.571,400000.0
2009-05-07 02:43:00,13.591,13.619,13.493,13.493,350000.0
2009-05-07 02:44:00,13.632,13.672,13.631,13.631,250000.0
2009-05-07 02:46:00,13.638,13.669,13.584,13.584,150000.0
2009-05-07 02:47:00,13.576,13.673,13.523,13.523,400000.0
2009-05-07 02:48:00,13.64,13.665,13.541,13.665,350000.0
2009-05-07 02:49:00,13.617,13.686,13.553,13.619,650000.0
2009-05-07 02:50:00,13.681,13.687,13.599,13.645,350000.0
2009-05-07 02:51:00,13.65,13.697,13.58,13.697,200000.0
2009-05-07 02:52:00,13.532,13.67,13.523,13.67,250000.0
2009-05-07 02:53:00,13.599,13.69,13.598,13.626,500000.0
2009-05-07 02:54:00,13.705,13.712,13.625,13.651,200000.0
2009-05-07 02:55:00,13.666,13.695,13.594,13.695,350000.0
2009-05-07 02:56:00,13.717,13.717,13.618,13.712,250000.0
2009-05-07 02:57:00,13.641,13.728,13.641,13.716,250000.0
2009-05-07 02:58:00,13.708,13.708,13.697,13.697,100000.0
2009-05-07 02:59:00,13.698,13.724,13.582,13.611,500000.0
2009-05-07 03:00:00,13.666,13.709,13.623,13.692,350000.0
2009-05-07 03:01:00,13.72,13.729,13.634,13.729,350000.0
2009-05-07 03:02:00,13.713,13.754,13.662,13.724,500000.0
2009-05-07 03:03:00,13.728,13.728,13.614,13.65,400000.0
2009-05-07 03:05:00,13.61,13.765,13.59,13.609,500000.0
2009-05-07 03:06:00,13.71,13.73,13.611,13.641,700000.0
2009-05-07 03:07:00,13.747,13.782,13.654,13.654,350000.0
2009-05-07 03:09:00,13.731,13.731,13.598,13.726,600000.0
2009-05-07 03:10:00,13.594,13.732,13.594,13.722,150000.0
2009-05-07 03:11:00,13.614,13.666,13.614,13.666,100000.0
2009-05-07 03:12:00,13.66,13.731,13.585,13.731,450000.0
2009-05-07 03:14:00,13.667,13.741,13.634,13.741,300000.0
2009-05-07 03:15:00,13.654,13.718,13.605,13.661,350000.0
2009-05-07 03:17:00,13.701,13.736,13.612,13.612,250000.0
2009-05-07 03:19:00,13.726,13.734,13.589,13.719,1400000.0
2009-05-07 03:20:00,13.634,13.732,13.634,13.66,200000.0
2009-05-07 03:21:00,13.708,13.73,13.637,13.727,400000.0
2009-05-07 03:22:00,13.653,13.756,13.629,13.629,550000.0
2009-05-07 03:23:00,13.73,13.735,13.633,13.673,400000.0
2009-05-07 03:24:00,13.707,13.712,13.631,13.712,250000.0
2009-05-07 03:26:00,13.744,13.744,13.642,13.642,400000.0
2009-05-07 03:27:00,13.714,13.744,13.659,13.714,500000.0
2009-05-07 03:28:00,13.704,13.704,13.675,13.675,100000.0
2009-05-07 03:29:00,13.624,13.723,13.587,13.686,350000.0
2009-05-07 03:30:00,13.633,13.735,13.633,13.735,250000.0
2009-05-07 03:31:00,13.696,13.718,13.579,13.686,400000.0
2009-05-07 03:32:00,13.7,13.709,13.673,13.678,250000.0
2009-05-07 03:33:00,13.71,13.71,13.71,13.71,500000.0
2009-05-07 03:35:00,13.637,13.737,13.637,13.737,500000.0
2009-05-07 03:36:00,13.714,13.726,13.63,13.7,350000.0
2009-05-07 03:37:00,13.616,13.616,13.616,13.616,50000.0
2009-05-07 03:38:00,13.618,13.618,13.618,13.618,50000.0
2009-05-07 03:39:00,13.714,13.714,13.64,13.711,350000.0
2009-05-07 03:40:00,13.711,13.729,13.641,13.685,350000.0
2009-05-07 03:41:00,13.699,13.742,13.646,13.732,500000.0
2009-05-07 03:42:00,13.692,13.698,13.563,13.671,600000.0
2009-05-07 03:44:00,13.702,13.746,13.622,13.622,400000.0
2009-05-07 03:45:00,13.657,13.737,13.619,13.737,200000.0
2009-05-07 03:46:00,13.662,13.75,13.662,13.75,150000.0
2009-05-07 03:47:00,13.713,13.749,13.666,13.701,400000.0
2009-05-07 03:48:00,13.712,13.764,13.677,13.734,400000.0
2009-05-07 03:49:00,13.724,13.754,13.669,13.724,500000.0
2009-05-07 03:50:00,13.727,13.734,13.682,13.727,550000.0
2009-05-07 03:51:00,13.673,13.754,13.655,13.655,300000.0
2009-05-07 03:52:00,13.712,13.712,13.613,13.703,300000.0
2009-05-07 03:53:00,13.671,13.763,13.622,13.628,800000.0
2009-05-07 03:54:00,13.658,13.712,13.639,13.667,400000.0
2009-05-07 03:55:00,13.69,13.69,13.643,13.665,350000.0
2009-05-07 03:56:00,13.72,13.77,13.64,13.657,500000.0
2009-05-07 03:57:00,13.655,13.724,13.614,13.645,650000.0
2009-05-07 03:58:00,13.658,13.719,13.658,13.719,400000.0
2009-05-07 04:00:00,13.687,13.773,13.651,13.71,650000.0
2009-05-07 04:02:00,13.658,13.737,13.633,13.633,650000.0
2009-05-07 04:03:00,13.618,13.719,13.618,13.719,350000.0
2009-05-07 04:04:00,13.754,13.754,13.629,13.668,550000.0
2009-05-07 04:05:00,13.62,13.766,13.62,13.722,450000.0
2009-05-07 04:06:00,13.691,13.726,13.596,13.726,350000.0
2009-05-07 04:07:00,13.717,13.717,13.604,13.604,150000.0
2009-05-07 04:08:00,13.703,13.738,13.602,13.698,400000.0
2009-05-07 04:09:00,13.708,13.777,13.652,13.652,750000.0
2009-05-07 04:10:00,13.704,13.714,13.612,13.612,150000.0
2009-05-07 04:11:00,13.653,13.729,13.611,13.703,250000.0
2009-05-07 04:12:00,13.636,13.723,13.588,13.647,500000.0
2009-05-07 04:13:00,13.67,13.699,13.628,13.695,350000.0
2009-05-07 04:14:00,13.71,13.71,13.592,13.645,450000.0
2009-05-07 04:15:00,13.625,13.705,13.602,13.602,250000.0
2009-05-07 04:17:00,13.679,13.721,13.642,13.672,400000.0
2009-05-07 04:18:00,13.671,13.709,13.59,13.641,500000.0
2009-05-07 04:19:00,13.647,13.77,13.598,13.664,1800000.0
2009-05-07 04:20:00,13.669,13.711,13.579,13.688,400000.0
2009-05-07 04:21:00,13.668,13.676,13.656,13.656,150000.0
2009-05-07 04:22:00,13.702,13.702,13.702,13.702,50000.0
2009-05-07 04:23:00,13.678,13.694,13.609,13.631,300000.0
2009-05-07 04:24:00,13.625,13.729,13.625,13.64,300000.0
2009-05-07 04:25:00,13.639,13.729,13.603,13.708,300000.0
2009-05-07 04:26:00,13.669,13.696,13.669,13.696,100000.0
2009-05-07 04:27:00,13.716,13.716,13.618,13.618,150000.0
2009-05-07 04:28:00,13.694,13.701,13.568,13.684,350000.0
2009-05-07 04:29:00,13.698,13.75,13.604,13.604,850000.0
2009-05-07 04:30:00,13.58,13.693,13.58,13.586,250000.0
2009-05-07 04:31:00,13.659,13.721,13.637,13.688,300000.0
2009-05-07 04:33:00,13.651,13.728,13.592,13.652,350000.0
2009-05-07 04:34:00,13.639,13.669,13.639,13.669,100000.0
2009-05-07 04:35:00,13.629,13.656,13.629,13.656,100000.0
2009-05-07 04:40:00,13.621,13.698,13.562,13.622,350000.0
2009-05-07 04:42:00,13.641,13.718,13.582,13.642,350000.0
2009-05-07 04:44:00,13.651,13.711,13.608,13.707,400000.0
2009-05-07 04:45:00,13.664,13.728,13.636,13.728,400000.0
2009-05-07 04:46:00,13.669,13.686,13.614,13.686,200000.0
2009-05-07 04:47:00,13.705,13.763,13.639,13.684,300000.0
2009-05-07 04:48:00,13.674,13.726,13.597,13.597,400000.0
2009-05-07 04:49:00,13.598,13.7,13.568,13.645,1050000.0
2009-05-07 04:50:00,13.601,13.694,13.563,13.694,250000.0
2009-05-07 04:52:00,13.623,13.718,13.551,13.718,400000.0
2009-05-07 04:53:00,13.742,13.742,13.742,13.742,50000.0
2009-05-07 04:54:00,13.726,13.726,13.584,13.676,400000.0
2009-05-07 04:55:00,13.71,13.71,13.71,13.71,250000.0
2009-05-07 04:56:00,13.694,13.717,13.614,13.717,250000.0
2009-05-07 04:57:00,13.667,13.716,13.662,13.716,200000.0
2009-05-07 04:58:00,13.664,13.714,13.664,13.688,150000.0
2009-05-07 04:59:00,13.699,13.732,13.591,13.727,800000.0
2009-05-07 05:00:00,13.679,13.732,13.679,13.718,550000.0
2009-05-07 05:02:00,13.683,13.722,13.599,13.696,400000.0
2009-05-07 05:03:00,13.631,13.713,13.631,13.713,150000.0
2009-05-07 05:06:00,13.741,13.741,13.649,13.649,250000.0
2009-05-07 05:07:00,13.709,13.709,13.627,13.627,100000.0
2009-05-07 05:08:00,13.707,13.707,13.621,13.67,150000.0
2009-05-07 05:09:00,13.613,13.699,13.596,13.645,400000.0
2009-05-07 05:10:00,13.636,13.702,13.61,13.702,400000.0
2009-05-07 05:11:00,13.604,13.653,13.604,13.645,200000.0
2009-05-07 05:12:00,13.677,13.677,13.592,13.592,100000.0
2009-05-07 05:13:00,13.713,13.719,13.632,13.677,400000.0
2009-05-07 05:14:00,13.679,13.679,13.628,13.663,400000.0
2009-05-07 05:15:00,13.68,13.7,13.639,13.653,200000.0
2009-05-07 05:18:00,13.638,13.665,13.57,13.576,300000.0
2009-05-07 05:19:00,13.578,13.68,13.551,13.613,550000.0
2009-05-07 05:20:00,13.689,13.689,13.582,13.582,200000.0
2009-05-07 05:21:00,13.621,13.699,13.621,13.699,100000.0
2009-05-07 05:22:00,13.594,13.686,13.594,13.625,250000.0
2009-05-07 05:25:00,13.643,13.735,13.599,13.654,350000.0
2009-05-07 05:27:00,13.679,13.697,13.589,13.697,250000.0
2009-05-07 05:29:00,13.687,13.724,13.687,13.724,300000.0
2009-05-07 05:30:00,13.673,13.707,13.619,13.683,550000.0
2009-05-07 05:31:00,13.671,13.734,13.671,13.734,100000.0
2009-05-07 05:32:00,13.676,13.676,13.646,13.646,100000.0
2009-05-07 05:33:00,13.65,13.65,13.609,13.609,100000.0
2009-05-07 05:35:00,13.726,13.736,13.684,13.684,250000.0
2009-05-07 05:38:00,13.685,13.733,13.622,13.622,300000.0
2009-05-07 05:39:00,13.703,13.721,13.588,13.721,600000.0
2009-05-07 05:40:00,13.663,13.712,13.663,13.68,300000.0
2009-05-07 05:41:00,13.727,13.729,13.628,13.684,500000.0
2009-05-07 05:42:00,13.629,13.717,13.629,13.716,150000.0
2009-05-07 05:50:00,13.651,13.701,13.588,13.701,400000.0
2009-05-07 05:51:00,13.632,13.727,13.63,13.641,400000.0
2009-05-07 05:52:00,13.693,13.693,13.609,13.609,150000.0
2009-05-07 05:55:00,13.676,13.676,13.664,13.664,100000.0
2009-05-07 05:56:00,13.65,13.712,13.598,13.712,400000.0
2009-05-07 05:57:00,13.563,13.622,13.563,13.622,100000.0
2009-05-07 05:58:00,13.606,13.705,13.573,13.692,550000.0
2009-05-07 05:59:00,13.588,13.714,13.588,13.673,400000.0
2009-05-07 06:00:00,13.699,13.699,13.562,13.562,700000.0
2009-05-07 06:01:00,13.564,13.659,13.564,13.659,150000.0
2009-05-07 06:08:00,13.618,13.684,13.563,13.583,350000.0
2009-05-07 06:09:00,13.658,13.714,13.576,13.676,900000.0
2009-05-07 06:10:00,13.672,13.672,13.558,13.644,400000.0
2009-05-07 06:13:00,13.72,13.72,13.72,13.72,400000.0
2009-05-07 06:14:00,13.618,13.675,13.571,13.619,400000.0
2009-05-07 06:15:00,13.673,13.673,13.573,13.573,400000.0
2009-05-07 06:18:00,13.72,13.72,13.72,13.72,300000.0
2009-05-07 06:20:00,13.603,13.675,13.599,13.599,300000.0
2009-05-07 06:22:00,13.71,13.71,13.71,13.71,350000.0
2009-05-07 06:24:00,13.61,13.666,13.594,13.598,350000.0
2009-05-07 06:26:00,13.618,13.695,13.559,13.619,350000.0
2009-05-07 06:29:00,13.579,13.68,13.579,13.669,550000.0
2009-05-07 06:30:00,13.697,13.697,13.556,13.625,300000.0
2009-05-07 06:31:00,13.701,13.71,13.619,13.71,400000.0
2009-05-07 06:32:00,13.612,13.673,13.547,13.673,400000.0
2009-05-07 06:33:00,13.61,13.69,13.61,13.69,150000.0
2009-05-07 06:34:00,13.704,13.704,13.586,13.678,400000.0
2009-05-07 06:35:00,13.714,13.714,13.589,13.648,550000.0
2009-05-07 06:36:00,13.684,13.711,13.565,13.609,550000.0
2009-05-07 06:37:00,13.659,13.659,13.593,13.593,100000.0
2009-05-07 06:38:00,13.682,13.691,13.579,13.691,350000.0
2009-05-07 06:39:00,13.602,13.738,13.601,13.708,950000.0
2009-05-07 06:40:00,13.708,13.725,13.619,13.673,350000.0
2009-05-07 06:41:00,13.595,13.662,13.571,13.662,250000.0
2009-05-07 06:42:00,13.607,13.726,13.58,13.676,400000.0
2009-05-07 06:43:00,13.71,13.71,13.71,13.71,350000.0
2009-05-07 06:44:00,13.639,13.716,13.639,13.716,350000.0
2009-05-07 06:45:00,13.66,13.683,13.552,13.663,550000.0
2009-05-07 06:46:00,13.614,13.695,13.575,13.644,550000.0
2009-05-07 06:47:00,13.668,13.719,13.617,13.664,350000.0
2009-05-07 06:48:00,13.673,13.697,13.604,13.625,400000.0
2009-05-07 06:49:00,13.598,13.696,13.546,13.67,800000.0
2009-05-07 06:50:00,13.662,13.737,13.616,13.616,550000.0
2009-05-07 06:51:00,13.688,13.723,13.615,13.721,400000.0
2009-05-07 06:52:00,13.62,13.691,13.62,13.691,150000.0
2009-05-07 06:53:00,13.672,13.752,13.635,13.635,350000.0
2009-05-07 06:54:00,13.686,13.686,13.686,13.686,50000.0
2009-05-07 06:55:00,13.674,13.689,13.626,13.687,300000.0
2009-05-07 06:56:00,13.636,13.738,13.59,13.613,550000.0
2009-05-07 06:57:00,13.646,13.75,13.626,13.626,550000.0
2009-05-07 06:58:00,13.679,13.716,13.591,13.591,450000.0
2009-05-07 06:59:00,13.656,13.774,13.636,13.636,650000.0
2009-05-07 07:00:00,13.598,13.734,13.598,13.706,350000.0
2009-05-07 07:01:00,13.683,13.683,13.554,13.57,300000.0
2009-05-07 07:02:00,13.736,13.736,13.618,13.678,350000.0
2009-05-07 07:03:00,13.623,13.708,13.609,13.689,500000.0
2009-05-07 07:06:00,13.591,13.728,13.583,13.68,350000.0
2009-05-07 07:07:00,13.695,13.728,13.596,13.672,400000.0
2009-05-07 07:08:00,13.727,13.77,13.609,13.693,550000.0
2009-05-07 07:09:00,13.601,13.717,13.596,13.619,400000.0
2009-05-07 07:10:00,13.756,13.756,13.625,13.709,350000.0
2009-05-07 07:11:00,13.665,13.758,13.611,13.639,500000.0
2009-05-07 07:12:00,13.757,13.757,13.62,13.737,550000.0
2009-05-07 07:13:00,13.648,13.761,13.626,13.626,350000.0
2009-05-07 07:14:00,13.661,13.774,13.661,13.694,400000.0
2009-05-07 07:15:00,13.743,13.768,13.656,13.73,400000.0
2009-05-07 07:16:00,13.762,13.762,13.594,13.742,350000.0
2009-05-07 07:17:00,13.718,13.779,13.658,13.779,350000.0
2009-05-07 07:18:00,13.703,13.717,13.609,13.69,300000.0
2009-05-07 07:19:00,13.773,13.773,13.649,13.725,550000.0
2009-05-07 07:20:00,13.694,13.737,13.635,13.737,550000.0
2009-05-07 07:21:00,13.662,13.764,13.632,13.672,550000.0
2009-05-07 07:22:00,13.724,13.788,13.685,13.685,300000.0
2009-05-07 07:23:00,13.721,13.762,13.656,13.762,350000.0
2009-05-07 07:24:00,13.683,13.765,13.666,13.744,500000.0
2009-05-07 07:25:00,13.78,13.78,13.78,13.78,150000.0
2009-05-07 07:26:00,13.73,13.742,13.73,13.739,150000.0
2009-05-07 07:27:00,13.646,13.758,13.64,13.731,350000.0
2009-05-07 07:28:00,13.679,13.75,13.61,13.75,300000.0
2009-05-07 07:29:00,13.74,13.755,13.615,13.755,300000.0
2009-05-07 07:30:00,13.735,13.748,13.621,13.621,500000.0
2009-05-07 07:31:00,13.614,13.728,13.592,13.728,350000.0
2009-05-07 07:32:00,13.741,13.757,13.641,13.75,400000.0
2009-05-07 07:33:00,13.779,13.779,13.634,13.634,350000.0
2009-05-07 07:34:00,13.694,13.76,13.64,13.64,300000.0
2009-05-07 07:35:00,13.668,13.785,13.645,13.721,350000.0
2009-05-07 07:36:00,13.708,13.804,13.708,13.762,300000.0
2009-05-07 07:37:00,13.69,13.803,13.69,13.775,400000.0
2009-05-07 07:38:00,13.703,13.852,13.698,13.739,450000.0
2009-05-07 07:39:00,13.763,13.809,13.658,13.809,400000.0
2009-05-07 07:40:00,13.785,13.828,13.69,13.828,400000.0
2009-05-07 07:41:00,13.762,13.796,13.678,13.741,300000.0
2009-05-07 07:42:00,13.72,13.814,13.71,13.813,500000.0
2009-05-07 07:43:00,13.84,13.84,13.801,13.821,300000.0
2009-05-07 07:44:00,13.853,13.853,13.732,13.775,350000.0
2009-05-07 07:45:00,13.817,13.848,13.717,13.772,500000.0
2009-05-07 07:46:00,13.82,13.861,13.727,13.782,350000.0
2009-05-07 07:47:00,13.782,13.87,13.782,13.842,400000.0
2009-05-07 07:48:00,13.848,13.864,13.76,13.864,400000.0
2009-05-07 07:49:00,13.816,13.818,13.681,13.802,550000.0
2009-05-07 07:50:00,13.835,13.846,13.731,13.777,400000.0
2009-05-07 07:51:00,13.789,13.835,13.707,13.835,300000.0
2009-05-07 07:52:00,13.805,13.841,13.704,13.747,500000.0
2009-05-07 07:53:00,13.808,13.808,13.696,13.696,350000.0
2009-05-07 07:54:00,13.731,13.87,13.731,13.77,350000.0
2009-05-07 07:55:00,13.838,13.838,13.739,13.739,100000.0
2009-05-07 07:57:00,13.812,13.836,13.757,13.836,200000.0
2009-05-07 07:58:00,13.819,13.819,13.819,13.819,50000.0
2009-05-07 07:59:00,13.81,13.829,13.713,13.829,400000.0
2009-05-07 08:00:00,13.707,13.818,13.707,13.784,350000.0
2009-05-07 08:01:00,13.833,13.856,13.738,13.847,300000.0
2009-05-07 08:03:00,13.79,13.845,13.723,13.845,400000.0
2009-05-07 08:04:00,13.818,13.818,13.731,13.731,350000.0
2009-05-07 08:05:00,13.841,13.853,13.719,13.74,350000.0
2009-05-07 08:06:00,13.796,13.845,13.796,13.845,400000.0
2009-05-07 08:07:00,13.821,13.851,13.722,13.805,350000.0
2009-05-07 08:08:00,13.73,13.822,13.68,13.821,400000.0
2009-05-07 08:09:00,13.745,13.845,13.745,13.776,550000.0
2009-05-07 08:10:00,13.812,13.842,13.714,13.748,400000.0
2009-05-07 08:11:00,13.794,13.808,13.738,13.801,400000.0
2009-05-07 08:13:00,13.85,13.85,13.725,13.834,350000.0
2009-05-07 08:14:00,13.799,13.803,13.719,13.719,500000.0
2009-05-07 08:15:00,13.758,13.852,13.758,13.836,400000.0
2009-05-07 08:16:00,13.84,13.885,13.738,13.83,550000.0
2009-05-07 08:17:00,13.751,13.827,13.681,13.817,400000.0
2009-05-07 08:18:00,13.803,13.86,13.761,13.847,450000.0
2009-05-07 08:19:00,13.833,13.833,13.71,13.74,550000.0
2009-05-07 08:20:00,13.728,13.829,13.699,13.813,400000.0
2009-05-07 08:21:00,13.85,13.85,13.85,13.85,350000.0
2009-05-07 08:22:00,13.843,13.856,13.729,13.783,350000.0
2009-05-07 08:23:00,13.735,13.821,13.691,13.791,350000.0
2009-05-07 08:25:00,13.717,13.802,13.691,13.802,400000.0
2009-05-07 08:26:00,13.791,13.822,13.721,13.77,350000.0
2009-05-07 08:27:00,13.82,13.831,13.705,13.831,350000.0
2009-05-07 08:28:00,13.821,13.832,13.741,13.79,400000.0
2009-05-07 08:29:00,13.81,13.834,13.697,13.834,350000.0
2009-05-07 08:30:00,13.738,13.877,13.738,13.841,500000.0
2009-05-07 08:31:00,13.782,13.811,13.731,13.755,350000.0
2009-05-07 08:32:00,13.695,13.824,13.695,13.75,350000.0
2009-05-07 08:33:00,13.714,13.801,13.69,13.732,450000.0
2009-05-07 08:34:00,13.663,13.807,13.663,13.744,550000.0
2009-05-07 08:35:00,13.772,13.782,13.665,13.686,550000.0
2009-05-07 08:36:00,13.735,13.783,13.671,13.671,400000.0
2009-05-07 08:37:00,13.743,13.801,13.666,13.801,400000.0
2009-05-07 08:38:00,13.721,13.869,13.721,13.779,550000.0
2009-05-07 08:39:00,13.777,13.8,13.698,13.698,400000.0
2009-05-07 08:40:00,13.824,13.824,13.703,13.795,350000.0
2009-05-07 08:41:00,13.712,13.84,13.712,13.727,350000.0
2009-05-07 08:42:00,13.789,13.818,13.689,13.784,350000.0
2009-05-07 08:43:00,13.712,13.832,13.712,13.787,350000.0
2009-05-07 08:44:00,13.825,13.828,13.729,13.758,400000.0
2009-05-07 08:45:00,13.817,13.817,13.751,13.751,350000.0
2009-05-07 08:46:00,13.821,13.822,13.735,13.789,350000.0
2009-05-07 08:47:00,13.822,13.822,13.749,13.784,350000.0
2009-05-07 08:48:00,13.728,13.809,13.702,13.737,500000.0
2009-05-07 08:49:00,13.738,13.811,13.714,13.81,350000.0
2009-05-07 08:50:00,13.698,13.776,13.682,13.682,550000.0
2009-05-07 08:51:00,13.737,13.831,13.714,13.776,350000.0
2009-05-07 08:52:00,13.79,13.808,13.682,13.808,550000.0
2009-05-07 08:53:00,13.727,13.803,13.689,13.689,350000.0
2009-05-07 08:54:00,13.784,13.784,13.633,13.693,400000.0
2009-05-07 08:55:00,13.724,13.77,13.724,13.766,350000.0
2009-05-07 08:56:00,13.702,13.779,13.685,13.757,400000.0
2009-05-07 08:57:00,13.725,13.807,13.708,13.807,350000.0
2009-05-07 08:58:00,13.781,13.794,13.689,13.758,350000.0
2009-05-07 08:59:00,13.707,13.791,13.62,13.791,450000.0
2009-05-07 09:00:00,13.779,13.815,13.686,13.746,1500000.0
2009-05-07 09:01:00,13.778,13.787,13.706,13.775,1250000.0
2009-05-07 09:02:00,13.709,13.794,13.676,13.703,400000.0
2009-05-07 09:03:00,13.768,13.819,13.697,13.767,1300000.0
2009-05-07 09:04:00,13.758,13.795,13.71,13.72,450000.0
2009-05-07 09:05:00,13.797,13.817,13.746,13.795,1800000.0
2009-05-07 09:06:00,13.802,13.824,13.741,13.792,1250000.0
2009-05-07 09:07:00,13.785,13.833,13.686,13.804,500000.0
2009-05-07 09:08:00,13.801,13.831,13.718,13.793,550000.0
2009-05-07 09:09:00,13.783,13.839,13.761,13.761,500000.0
2009-05-07 09:10:00,13.804,13.864,13.749,13.791,450000.0
2009-05-07 09:11:00,13.806,13.836,13.744,13.8,1900000.0
2009-05-07 09:12:00,13.752,13.858,13.716,13.802,550000.0
2009-05-07 09:13:00,13.778,13.843,13.7,13.794,1450000.0
2009-05-07 09:14:00,13.795,13.806,13.697,13.756,350000.0
2009-05-07 09:15:00,13.78,13.807,13.696,13.755,400000.0
2009-05-07 09:16:00,13.84,13.84,13.68,13.776,1500000.0
2009-05-07 09:17:00,13.751,13.777,13.725,13.775,1500000.0
2009-05-07 09:18:00,13.767,13.847,13.736,13.739,1650000.0
2009-05-07 09:19:00,13.741,13.816,13.716,13.758,1800000.0
2009-05-07 09:20:00,13.751,13.798,13.706,13.778,350000.0
2009-05-07 09:21:00,13.789,13.789,13.657,13.706,400000.0
2009-05-07 09:22:00,13.788,13.801,13.697,13.724,400000.0
2009-05-07 09:23:00,13.802,13.802,13.654,13.762,350000.0
2009-05-07 09:24:00,13.739,13.79,13.679,13.727,1500000.0
2009-05-07 09:25:00,13.732,13.813,13.68,13.787,400000.0
2009-05-07 09:26:00,13.742,13.787,13.681,13.787,350000.0
2009-05-07 09:27:00,13.789,13.828,13.711,13.828,400000.0
2009-05-07 09:28:00,13.742,13.812,13.727,13.741,1550000.0
2009-05-07 09:29:00,13.718,13.813,13.674,13.699,1400000.0
2009-05-07 09:30:00,13.759,13.84,13.713,13.747,450000.0
2009-05-07 09:31:00,13.802,13.802,13.725,13.793,400000.0
2009-05-07 09:32:00,13.716,13.719,13.679,13.719,350000.0
2009-05-07 09:33:00,13.759,13.782,13.691,13.691,400000.0
2009-05-07 09:34:00,13.702,13.865,13.679,13.718,1950000.0
2009-05-07 09:35:00,13.715,13.865,13.715,13.816,1450000.0
2009-05-07 09:36:00,13.714,13.8,13.712,13.714,1600000.0
2009-05-07 09:38:00,13.726,13.795,13.709,13.737,500000.0
2009-05-07 09:39:00,13.761,13.835,13.717,13.717,550000.0
2009-05-07 09:40:00,13.733,13.863,13.733,13.804,400000.0
2009-05-07 09:41:00,13.736,13.87,13.736,13.775,550000.0
2009-05-07 09:42:00,13.808,13.818,13.717,13.803,350000.0
2009-05-07 09:43:00,13.78,13.808,13.712,13.761,400000.0
2009-05-07 09:44:00,13.731,13.848,13.731,13.76,500000.0
2009-05-07 09:45:00,13.818,13.818,13.678,13.724,450000.0
2009-05-07 09:46:00,13.806,13.837,13.73,13.833,400000.0
2009-05-07 09:47:00,13.753,13.843,13.753,13.772,350000.0
2009-05-07 09:48:00,13.715,13.858,13.715,13.761,400000.0
2009-05-07 09:49:00,13.799,13.821,13.672,13.739,400000.0
2009-05-07 09:50:00,13.683,13.82,13.637,13.811,800000.0
2009-05-07 09:51:00,13.817,13.817,13.698,13.698,400000.0
2009-05-07 09:52:00,13.793,13.827,13.684,13.793,400000.0
2009-05-07 09:53:00,13.771,13.834,13.693,13.8,450000.0
2009-05-07 09:54:00,13.816,13.827,13.676,13.786,750000.0
2009-05-07 09:55:00,13.823,13.823,13.671,13.774,450000.0
2009-05-07 09:56:00,13.79,13.826,13.694,13.806,550000.0
2009-05-07 09:57:00,13.784,13.784,13.725,13.781,350000.0
2009-05-07 09:58:00,13.73,13.774,13.681,13.686,400000.0
2009-05-07 09:59:00,13.807,13.807,13.662,13.732,450000.0
2009-05-07 10:00:00,13.707,13.785,13.675,13.785,600000.0
2009-05-07 10:01:00,13.761,13.823,13.69,13.823,400000.0
2009-05-07 10:02:00,13.828,13.828,13.712,13.759,400000.0
2009-05-07 10:03:00,13.768,13.819,13.688,13.721,500000.0
2009-05-07 10:04:00,13.756,13.84,13.706,13.797,550000.0
2009-05-07 10:05:00,13.778,13.827,13.744,13.752,350000.0
2009-05-07 10:06:00,13.82,13.842,13.738,13.776,550000.0
2009-05-07 10:07:00,13.817,13.874,13.74,13.854,450000.0
2009-05-07 10:08:00,13.837,13.861,13.761,13.795,550000.0
2009-05-07 10:09:00,13.754,13.813,13.74,13.794,500000.0
2009-05-07 10:10:00,13.816,13.875,13.726,13.726,650000.0
2009-05-07 10:11:00,13.841,13.841,13.732,13.825,400000.0
2009-05-07 10:12:00,13.741,13.893,13.741,13.793,400000.0
2009-05-07 10:13:00,13.738,13.827,13.706,13.754,350000.0
2009-05-07 10:14:00,13.77,13.87,13.757,13.768,550000.0
2009-05-07 10:15:00,13.739,13.878,13.739,13.82,650000.0
2009-05-07 10:16:00,13.82,13.85,13.719,13.85,450000.0
2009-05-07 10:17:00,13.794,13.85,13.739,13.844,400000.0
2009-05-07 10:18:00,13.823,13.841,13.675,13.841,750000.0
2009-05-07 10:19:00,13.827,13.836,13.738,13.802,550000.0
2009-05-07 10:20:00,13.877,13.888,13.751,13.833,600000.0
2009-05-07 10:21:00,13.739,13.878,13.739,13.83,500000.0
2009-05-07 10:22:00,13.78,13.862,13.741,13.813,350000.0
2009-05-07 10:23:00,13.818,13.818,13.718,13.732,350000.0
2009-05-07 10:25:00,13.77,13.864,13.732,13.78,400000.0
2009-05-07 10:26:00,13.847,13.852,13.71,13.852,350000.0
2009-05-07 10:27:00,13.806,13.872,13.754,13.768,400000.0
2009-05-07 10:28:00,13.805,13.845,13.718,13.787,600000.0
2009-05-07 10:29:00,13.834,13.878,13.755,13.782,450000.0
2009-05-07 10:30:00,13.847,13.847,13.763,13.77,400000.0
2009-05-07 10:31:00,13.855,13.885,13.712,13.712,350000.0
2009-05-07 10:32:00,13.81,13.849,13.727,13.835,650000.0
2009-05-07 10:33:00,13.814,13.866,13.754,13.756,450000.0
2009-05-07 10:34:00,13.809,13.854,13.719,13.852,450000.0
2009-05-07 10:35:00,13.832,13.873,13.735,13.755,550000.0
2009-05-07 10:36:00,13.719,13.819,13.685,13.792,400000.0
2009-05-07 10:37:00,13.761,13.878,13.749,13.766,450000.0
2009-05-07 10:38:00,13.755,13.831,13.676,13.831,350000.0
2009-05-07 10:39:00,13.775,13.912,13.775,13.864,350000.0
2009-05-07 10:40:00,13.78,13.872,13.74,13.831,550000.0
2009-05-07 10:41:00,13.842,13.856,13.713,13.759,400000.0
2009-05-07 10:42:00,13.778,13.844,13.73,13.786,400000.0
2009-05-07 10:43:00,13.779,13.831,13.718,13.792,500000.0
2009-05-07 10:45:00,13.704,13.842,13.704,13.764,350000.0
2009-05-07 10:46:00,13.705,13.839,13.705,13.714,600000.0
2009-05-07 10:48:00,13.726,13.893,13.726,13.824,400000.0
2009-05-07 10:49:00,13.82,13.844,13.751,13.844,400000.0
2009-05-07 10:50:00,13.858,13.898,13.742,13.742,450000.0
2009-05-07 10:51:00,13.749,13.843,13.717,13.843,350000.0
2009-05-07 10:52:00,13.731,13.859,13.731,13.772,550000.0
2009-05-07 10:53:00,13.815,13.841,13.716,13.817,400000.0
2009-05-07 10:54:00,13.759,13.845,13.722,13.762,600000.0
2009-05-07 10:55:00,13.712,13.823,13.669,13.823,400000.0
2009-05-07 10:56:00,13.8,13.841,13.701,13.841,400000.0
2009-05-07 10:57:00,13.781,13.83,13.746,13.746,400000.0
2009-05-07 10:58:00,13.827,13.845,13.725,13.832,400000.0
2009-05-07 10:59:00,13.824,13.838,13.7,13.751,350000.0
2009-05-07 11:00:00,13.738,13.821,13.714,13.743,400000.0
2009-05-07 11:01:00,13.702,13.82,13.657,13.7,450000.0
2009-05-07 11:02:00,13.804,13.826,13.732,13.826,850000.0
2009-05-07 11:03:00,13.723,13.837,13.692,13.738,400000.0
2009-05-07 11:04:00,13.848,13.86,13.72,13.86,500000.0
2009-05-07 11:05:00,13.778,13.816,13.71,13.816,400000.0
2009-05-07 11:06:00,13.725,13.854,13.713,13.798,450000.0
2009-05-07 11:07:00,13.859,13.896,13.757,13.757,350000.0
2009-05-07 11:08:00,13.709,13.845,13.683,13.792,500000.0
2009-05-07 11:09:00,13.816,13.853,13.744,13.744,350000.0
2009-05-07 11:10:00,13.723,13.843,13.723,13.801,450000.0
2009-05-07 11:11:00,13.844,13.879,13.754,13.819,450000.0
2009-05-07 11:12:00,13.753,13.86,13.724,13.746,600000.0
2009-05-07 11:13:00,13.833,13.87,13.766,13.779,500000.0
2009-05-07 11:14:00,13.873,13.905,13.759,13.768,350000.0
2009-05-07 11:15:00,13.768,13.814,13.71,13.799,400000.0
2009-05-07 11:16:00,13.833,13.865,13.734,13.734,400000.0
2009-05-07 11:17:00,13.827,13.827,13.659,13.809,700000.0
2009-05-07 11:18:00,13.845,13.887,13.747,13.781,400000.0
2009-05-07 11:19:00,13.793,13.83,13.749,13.762,450000.0
2009-05-07 11:20:00,13.836,13.856,13.748,13.856,500000.0
2009-05-07 11:21:00,13.784,13.927,13.773,13.774,450000.0
2009-05-07 11:22:00,13.841,13.901,13.818,13.889,500000.0
2009-05-07 11:23:00,13.899,13.974,13.808,13.86,400000.0
2009-05-07 11:24:00,13.84,13.898,13.828,13.832,400000.0
2009-05-07 11:25:00,13.899,13.945,13.847,13.894,350000.0
2009-05-07 11:26:00,13.928,13.929,13.844,13.923,450000.0
2009-05-07 11:27:00,13.942,13.945,13.804,13.917,450000.0
2009-05-07 11:28:00,13.948,13.956,13.814,13.814,350000.0
2009-05-07 11:29:00,13.826,13.922,13.77,13.922,600000.0
2009-05-07 11:30:00,13.841,13.954,13.815,13.867,400000.0
2009-05-07 11:31:00,13.879,13.888,13.76,13.884,550000.0
2009-05-07 11:32:00,13.964,13.996,13.841,13.909,650000.0
2009-05-07 11:33:00,13.939,13.939,13.861,13.869,400000.0
2009-05-07 11:34:00,13.895,13.924,13.833,13.862,350000.0
2009-05-07 11:35:00,13.927,13.927,13.833,13.881,400000.0
2009-05-07 11:36:00,13.934,13.94,13.806,13.914,500000.0
2009-05-07 11:37:00,13.865,13.912,13.817,13.899,450000.0
2009-05-07 11:38:00,13.948,13.948,13.829,13.857,400000.0
2009-05-07 11:39:00,13.935,13.935,13.801,13.931,550000.0
2009-05-07 11:40:00,13.95,13.979,13.847,13.847,500000.0
2009-05-07 11:41:00,13.904,13.938,13.808,13.929,400000.0
2009-05-07 11:42:00,13.825,13.928,13.825,13.896,350000.0
2009-05-07 11:43:00,13.904,13.941,13.82,13.869,550000.0
2009-05-07 11:44:00,13.922,13.925,13.809,13.883,400000.0
2009-05-07 11:45:00,13.784,13.916,13.784,13.814,400000.0
2009-05-07 11:46:00,13.847,13.927,13.805,13.897,450000.0
2009-05-07 11:47:00,13.836,13.92,13.785,13.866,600000.0
2009-05-07 11:48:00,13.883,13.936,13.78,13.821,450000.0
2009-05-07 11:49:00,13.826,13.937,13.816,13.932,350000.0
2009-05-07 11:50:00,13.93,13.935,13.823,13.833,350000.0
2009-05-07 11:51:00,13.893,13.958,13.822,13.822,450000.0
2009-05-07 11:52:00,13.857,13.96,13.835,13.845,350000.0
2009-05-07 11:53:00,13.853,13.919,13.842,13.842,500000.0
2009-05-07 11:54:00,13.827,13.972,13.827,13.946,650000.0
2009-05-07 11:55:00,13.936,13.936,13.827,13.932,500000.0
2009-05-07 11:56:00,13.953,13.953,13.782,13.929,550000.0
2009-05-07 11:57:00,13.924,13.924,13.822,13.906,450000.0
2009-05-07 11:58:00,13.91,13.951,13.848,13.918,450000.0
2009-05-07 11:59:00,13.934,13.947,13.805,13.805,550000.0
2009-05-07 12:00:00,13.871,13.958,13.855,13.958,450000.0
2009-05-07 12:01:00,13.942,13.965,13.848,13.876,350000.0
2009-05-07 12:02:00,13.893,13.968,13.825,13.825,350000.0
2009-05-07 12:03:00,13.802,13.966,13.802,13.966,450000.0
2009-05-07 12:04:00,13.891,13.986,13.848,13.874,550000.0
2009-05-07 12:05:00,13.921,13.989,13.845,13.915,450000.0
2009-05-07 12:06:00,13.85,13.962,13.837,13.945,400000.0
2009-05-07 12:07:00,13.858,13.979,13.822,13.822,350000.0
2009-05-07 12:08:00,13.932,13.946,13.829,13.829,500000.0
2009-05-07 12:09:00,13.851,13.95,13.816,13.95,550000.0
2009-05-07 12:10:00,13.942,13.942,13.87,13.915,350000.0
2009-05-07 12:11:00,13.844,13.91,13.817,13.826,350000.0
2009-05-07 12:12:00,13.8,13.92,13.8,13.902,550000.0
2009-05-07 12:13:00,13.938,13.938,13.811,13.931,350000.0
2009-05-07 12:14:00,13.873,13.953,13.829,13.845,450000.0
2009-05-07 12:15:00,13.932,13.953,13.845,13.926,350000.0
2009-05-07 12:16:00,13.899,13.968,13.858,13.968,500000.0
2009-05-07 12:17:00,13.914,13.978,13.846,13.89,550000.0
2009-05-07 12:18:00,13.845,13.964,13.825,13.911,350000.0
2009-05-07 12:19:00,13.897,13.973,13.852,13.852,550000.0
2009-05-07 12:20:00,13.964,13.97,13.894,13.894,350000.0
2009-05-07 12:21:00,13.844,13.99,13.836,13.935,400000.0
2009-05-07 12:22:00,13.861,13.991,13.811,13.838,400000.0
2009-05-07 12:23:00,13.968,13.968,13.817,13.902,550000.0
2009-05-07 12:24:00,13.886,13.965,13.792,13.923,500000.0
2009-05-07 12:25:00,13.932,13.954,13.863,13.863,450000.0
2009-05-07 12:26:00,13.931,13.957,13.885,13.912,350000.0
2009-05-07 12:27:00,13.948,13.948,13.82,13.88,350000.0
2009-05-07 12:28:00,13.84,13.957,13.835,13.867,350000.0
2009-05-07 12:29:00,13.89,13.951,13.823,13.878,400000.0
2009-05-07 12:30:00,13.883,13.971,13.865,13.971,400000.0
2009-05-07 12:31:00,13.927,13.939,13.889,13.924,350000.0
2009-05-07 12:32:00,13.822,13.928,13.817,13.916,450000.0
2009-05-07 12:33:00,13.793,13.906,13.793,13.906,450000.0
2009-05-07 12:34:00,13.952,13.952,13.811,13.938,500000.0
2009-05-07 12:35:00,13.83,13.917,13.8,13.858,600000.0
2009-05-07 12:36:00,13.873,13.917,13.832,13.839,450000.0
2009-05-07 12:37:00,13.888,13.952,13.823,13.952,400000.0
2009-05-07 12:38:00,13.955,13.955,13.81,13.881,750000.0
2009-05-07 12:39:00,13.807,13.936,13.806,13.911,650000.0
2009-05-07 12:40:00,13.812,13.982,13.812,13.877,450000.0
2009-05-07 12:41:00,13.944,13.952,13.833,13.893,550000.0
2009-05-07 12:42:00,13.95,13.95,13.799,13.907,500000.0
2009-05-07 12:43:00,13.952,13.952,13.829,13.829,350000.0
2009-05-07 12:44:00,13.863,13.95,13.806,13.95,400000.0
2009-05-07 12:45:00,13.823,13.941,13.811,13.835,400000.0
2009-05-07 12:46:00,13.851,13.986,13.851,13.918,400000.0
2009-05-07 12:47:00,13.907,13.953,13.873,13.945,350000.0
2009-05-07 12:48:00,14.008,14.021,13.879,13.958,500000.0
2009-05-07 12:49:00,13.995,14.01,13.887,13.887,450000.0
2009-05-07 12:50:00,13.973,13.995,13.862,13.913,350000.0
2009-05-07 12:51:00,13.956,13.978,13.87,13.87,400000.0
2009-05-07 12:52:00,13.935,13.968,13.83,13.85,350000.0
2009-05-07 12:53:00,13.864,13.964,13.823,13.964,400000.0
2009-05-07 12:54:00,13.894,13.99,13.869,13.953,400000.0
2009-05-07 12:55:00,13.945,13.984,13.837,13.894,400000.0
2009-05-07 12:56:00,13.981,13.981,13.855,13.97,450000.0
2009-05-07 12:57:00,13.922,13.97,13.853,13.935,400000.0
2009-05-07 12:58:00,13.878,13.999,13.864,13.999,400000.0
2009-05-07 12:59:00,13.878,13.966,13.839,13.937,350000.0
2009-05-07 13:00:00,13.965,13.965,13.813,13.896,550000.0
2009-05-07 13:01:00,13.88,13.962,13.833,13.938,550000.0
2009-05-07 13:02:00,13.877,14.002,13.85,13.91,450000.0
2009-05-07 13:03:00,13.994,14.024,13.902,13.977,350000.0
2009-05-07 13:04:00,13.957,13.985,13.883,13.929,450000.0
2009-05-07 13:05:00,13.946,14.038,13.888,13.995,400000.0
2009-05-07 13:06:00,13.957,14.04,13.954,13.96,500000.0
2009-05-07 13:07:00,13.995,14.065,13.952,14.048,400000.0
2009-05-07 13:08:00,13.994,14.063,13.953,14.05,350000.0
2009-05-07 13:09:00,13.942,14.064,13.921,13.935,550000.0
2009-05-07 13:10:00,13.935,14.075,13.917,14.054,500000.0
2009-05-07 13:11:00,14.027,14.045,13.945,14.012,400000.0
2009-05-07 13:12:00,14.01,14.038,13.893,13.971,350000.0
2009-05-07 13:13:00,13.982,14.002,13.84,14.002,400000.0
2009-05-07 13:14:00,13.924,14.078,13.924,14.022,400000.0
2009-05-07 13:15:00,13.972,13.973,13.856,13.871,450000.0
2009-05-07 13:16:00,14.022,14.022,13.848,13.938,500000.0
2009-05-07 13:17:00,13.894,14.032,13.894,13.934,450000.0
2009-05-07 13:18:00,14.019,14.019,13.893,13.939,350000.0
2009-05-07 13:19:00,13.862,13.965,13.839,13.888,700000.0
2009-05-07 13:20:00,13.89,13.976,13.849,13.91,800000.0
2009-05-07 13:21:00,13.919,13.979,13.855,13.966,400000.0
2009-05-07 13:22:00,13.862,14.004,13.856,13.872,550000.0
2009-05-07 13:23:00,13.967,13.996,13.844,13.872,450000.0
2009-05-07 13:24:00,13.922,13.952,13.844,13.94,350000.0
2009-05-07 13:25:00,13.85,13.978,13.85,13.935,450000.0
2009-05-07 13:26:00,13.865,13.944,13.845,13.845,350000.0
2009-05-07 13:27:00,13.801,13.96,13.801,13.824,500000.0
2009-05-07 13:28:00,13.932,13.939,13.8,13.859,350000.0
2009-05-07 13:29:00,13.922,13.939,13.819,13.922,400000.0
2009-05-07 13:30:00,13.911,13.911,13.822,13.902,450000.0
2009-05-07 13:31:00,13.947,13.947,13.856,13.924,400000.0
2009-05-07 13:32:00,13.903,13.922,13.795,13.831,450000.0
2009-05-07 13:33:00,13.892,13.98,13.856,13.904,350000.0
2009-05-07 13:34:00,13.82,13.988,13.82,13.974,700000.0
2009-05-07 13:35:00,13.955,13.967,13.817,13.872,550000.0
2009-05-07 13:36:00,13.874,13.962,13.859,13.962,650000.0
2009-05-07 13:37:00,13.989,13.994,13.905,13.954,350000.0
2009-05-07 13:38:00,13.947,13.99,13.833,13.833,400000.0
2009-05-07 13:39:00,13.858,13.966,13.856,13.897,600000.0
2009-05-07 13:40:00,13.893,13.978,13.893,13.978,400000.0
2009-05-07 13:41:00,13.852,14.007,13.852,13.944,400000.0
2009-05-07 13:42:00,13.901,13.967,13.864,13.867,350000.0
2009-05-07 13:43:00,13.983,13.983,13.82,13.883,750000.0
2009-05-07 13:44:00,13.869,13.989,13.869,13.989,450000.0
2009-05-07 13:45:00,13.91,13.997,13.862,13.961,350000.0
2009-05-07 13:46:00,13.97,13.97,13.868,13.907,400000.0
2009-05-07 13:47:00,13.873,13.998,13.873,13.891,550000.0
2009-05-07 13:48:00,13.936,13.988,13.927,13.972,350000.0
2009-05-07 13:49:00,13.907,13.968,13.863,13.863,350000.0
2009-05-07 13:50:00,13.911,14.026,13.847,13.86,550000.0
2009-05-07 13:51:00,13.878,13.982,13.843,13.982,350000.0
2009-05-07 13:52:00,13.961,13.977,13.881,13.881,400000.0
2009-05-07 13:53:00,13.915,14.019,13.914,13.931,500000.0
2009-05-07 13:54:00,13.891,13.955,13.84,13.945,400000.0
2009-05-07 13:55:00,13.98,13.98,13.837,13.948,350000.0
2009-05-07 13:56:00,13.868,13.966,13.868,13.949,500000.0
2009-05-07 13:57:00,13.997,13.997,13.849,13.914,400000.0
2009-05-07 13:58:00,13.968,13.968,13.826,13.826,750000.0
2009-05-07 13:59:00,14.0,14.0,13.877,13.945,350000.0
2009-05-07 14:00:00,13.903,13.997,13.862,13.956,600000.0
2009-05-07 14:01:00,13.989,13.989,13.896,13.978,400000.0
2009-05-07 14:02:00,13.972,13.973,13.851,13.969,350000.0
2009-05-07 14:03:00,13.9,13.989,13.9,13.985,350000.0
2009-05-07 14:04:00,13.913,14.031,13.913,14.027,400000.0
2009-05-07 14:05:00,13.942,14.017,13.942,14.0,400000.0
2009-05-07 14:06:00,14.002,14.002,13.89,13.89,450000.0
2009-05-07 14:07:00,14.002,14.041,13.883,13.988,350000.0
2009-05-07 14:08:00,13.902,13.976,13.827,13.927,400000.0
2009-05-07 14:09:00,13.952,14.004,13.89,13.901,400000.0
2009-05-07 14:10:00,13.895,13.971,13.832,13.957,400000.0
2009-05-07 14:11:00,13.952,13.955,13.839,13.955,500000.0
2009-05-07 14:12:00,13.98,13.98,13.88,13.959,350000.0
2009-05-07 14:13:00,13.922,14.001,13.863,13.96,450000.0
2009-05-07 14:14:00,13.91,13.968,13.847,13.938,550000.0
2009-05-07 14:15:00,13.925,13.96,13.861,13.906,350000.0
2009-05-07 14:16:00,13.942,13.962,13.871,13.892,400000.0
2009-05-07 14:17:00,13.892,13.97,13.856,13.923,400000.0
2009-05-07 14:18:00,13.888,13.945,13.876,13.907,400000.0
2009-05-07 14:19:00,13.973,13.987,13.827,13.987,700000.0
2009-05-07 14:20:00,13.97,13.991,13.886,13.976,500000.0
2009-05-07 14:21:00,14.021,14.021,13.899,13.946,400000.0
2009-05-07 14:22:00,13.975,13.975,13.867,13.973,400000.0
2009-05-07 14:23:00,13.968,14.018,13.889,13.934,450000.0
2009-05-07 14:24:00,13.956,13.98,13.873,13.95,400000.0
2009-05-07 14:25:00,13.933,14.005,13.921,13.991,450000.0
2009-05-07 14:26:00,14.001,14.065,13.939,13.993,500000.0
2009-05-07 14:27:00,13.993,14.024,13.919,13.964,400000.0
2009-05-07 14:28:00,14.036,14.046,13.913,13.956,450000.0
2009-05-07 14:29:00,13.939,14.032,13.933,14.032,550000.0
2009-05-07 14:30:00,13.94,14.099,13.94,14.099,550000.0
2009-05-07 14:31:00,14.1,14.116,13.992,14.03,400000.0
2009-05-07 14:32:00,14.057,14.07,13.966,14.041,350000.0
2009-05-07 14:33:00,14.015,14.1,13.936,13.98,650000.0
2009-05-07 14:34:00,14.096,14.096,14.011,14.091,350000.0
2009-05-07 14:35:00,14.099,14.102,13.979,14.091,350000.0
2009-05-07 14:36:00,14.108,14.108,14.006,14.047,400000.0
2009-05-07 14:37:00,13.935,14.074,13.916,14.067,450000.0
2009-05-07 14:38:00,14.07,14.074,13.952,13.987,500000.0
2009-05-07 14:39:00,14.015,14.061,13.945,14.029,500000.0
2009-05-07 14:40:00,13.971,14.064,13.925,14.026,550000.0
2009-05-07 14:41:00,14.081,14.081,13.923,14.01,450000.0
2009-05-07 14:42:00,14.028,14.036,13.953,13.959,500000.0
2009-05-07 14:43:00,14.036,14.044,13.939,14.044,350000.0
2009-05-07 14:44:00,14.013,14.056,13.918,13.958,350000.0
2009-05-07 14:45:00,14.013,14.015,13.933,13.967,400000.0
2009-05-07 14:46:00,14.052,14.052,13.928,13.971,450000.0
2009-05-07 14:47:00,14.057,14.128,13.97,14.071,550000.0
2009-05-07 14:48:00,14.039,14.054,13.972,13.972,400000.0
2009-05-07 14:49:00,14.027,14.033,13.957,13.965,400000.0
2009-05-07 14:50:00,13.982,14.076,13.95,13.976,500000.0
2009-05-07 14:51:00,14.002,14.086,13.989,14.059,350000.0
2009-05-07 14:52:00,14.023,14.091,13.971,13.981,500000.0
2009-05-07 14:53:00,14.052,14.068,13.939,14.068,450000.0
2009-05-07 14:54:00,14.068,14.086,13.942,13.956,550000.0
2009-05-07 14:55:00,14.053,14.083,13.943,13.943,450000.0
2009-05-07 14:56:00,13.993,14.056,13.878,13.979,600000.0
2009-05-07 14:57:00,13.94,14.029,13.908,13.913,400000.0
2009-05-07 14:58:00,13.926,14.01,13.92,14.006,450000.0
2009-05-07 14:59:00,14.049,14.071,13.97,14.039,350000.0
2009-05-07 15:00:00,13.958,14.063,13.905,14.01,350000.0
2009-05-07 15:01:00,13.994,14.005,13.885,13.943,450000.0
2009-05-07 15:02:00,13.904,13.924,13.821,13.924,350000.0
2009-05-07 15:03:00,13.982,13.989,13.882,13.986,350000.0
2009-05-07 15:04:00,13.936,13.984,13.866,13.878,500000.0
2009-05-07 15:05:00,13.932,13.996,13.917,13.996,550000.0
2009-05-07 15:06:00,13.927,13.964,13.863,13.899,400000.0
2009-05-07 15:07:00,13.955,14.003,13.873,13.921,500000.0
2009-05-07 15:08:00,13.986,14.016,13.903,13.932,350000.0
2009-05-07 15:09:00,13.886,13.993,13.855,13.919,450000.0
2009-05-07 15:10:00,13.911,13.989,13.86,13.989,400000.0
2009-05-07 15:11:00,13.864,13.992,13.864,13.992,450000.0
2009-05-07 15:12:00,13.99,14.047,13.898,13.933,500000.0
2009-05-07 15:13:00,13.934,13.973,13.892,13.896,400000.0
2009-05-07 15:14:00,13.924,13.961,13.812,13.939,400000.0
2009-05-07 15:15:00,13.9,14.066,13.896,13.916,500000.0
2009-05-07 15:16:00,13.95,13.956,13.813,13.813,400000.0
2009-05-07 15:17:00,13.917,13.968,13.838,13.868,550000.0
2009-05-07 15:18:00,13.913,13.983,13.847,13.948,400000.0
2009-05-07 15:19:00,13.865,13.957,13.827,13.943,350000.0
2009-05-07 15:20:00,13.813,13.954,13.809,13.809,550000.0
2009-05-07 15:21:00,13.911,13.92,13.829,13.829,400000.0
2009-05-07 15:22:00,13.902,13.938,13.852,13.915,400000.0
2009-05-07 15:23:00,13.875,13.875,13.808,13.874,350000.0
2009-05-07 15:24:00,13.868,13.916,13.78,13.882,500000.0
2009-05-07 15:25:00,13.79,13.92,13.79,13.905,350000.0
2009-05-07 15:26:00,13.906,13.931,13.8,13.827,550000.0
2009-05-07 15:27:00,13.879,13.887,13.805,13.855,400000.0
2009-05-07 15:28:00,13.845,13.943,13.845,13.938,400000.0
2009-05-07 15:29:00,13.9,13.969,13.817,13.858,500000.0
2009-05-07 15:30:00,13.941,13.941,13.801,13.801,350000.0
2009-05-07 15:31:00,13.787,13.905,13.787,13.798,550000.0
2009-05-07 15:32:00,13.894,13.923,13.822,13.913,350000.0
2009-05-07 15:33:00,13.854,13.956,13.801,13.956,400000.0
2009-05-07 15:34:00,13.874,13.981,13.874,13.975,350000.0
2009-05-07 15:35:00,13.935,13.947,13.815,13.919,600000.0
2009-05-07 15:36:00,13.875,13.99,13.875,13.875,650000.0
2009-05-07 15:37:00,13.917,13.954,13.826,13.894,550000.0
2009-05-07 15:38:00,13.855,13.971,13.855,13.945,600000.0
2009-05-07 15:39:00,13.932,13.985,13.829,13.829,550000.0
2009-05-07 15:40:00,13.872,14.0,13.831,13.931,500000.0
2009-05-07 15:41:00,13.785,13.907,13.785,13.828,500000.0
2009-05-07 15:42:00,13.902,13.925,13.817,13.817,400000.0
2009-05-07 15:43:00,13.832,13.924,13.832,13.864,500000.0
2009-05-07 15:44:00,13.862,13.932,13.862,13.874,400000.0
2009-05-07 15:45:00,13.938,13.938,13.796,13.863,350000.0
2009-05-07 15:46:00,13.903,13.965,13.803,13.954,400000.0
2009-05-07 15:47:00,13.822,13.949,13.808,13.808,350000.0
2009-05-07 15:48:00,13.839,13.949,13.817,13.851,550000.0
2009-05-07 15:49:00,13.864,13.9,13.805,13.878,400000.0
2009-05-07 15:50:00,13.876,13.909,13.783,13.783,500000.0
2009-05-07 15:51:00,13.896,13.896,13.726,13.811,550000.0
2009-05-07 15:52:00,13.824,13.845,13.696,13.762,450000.0
2009-05-07 15:53:00,13.822,13.837,13.709,13.783,500000.0
2009-05-07 15:54:00,13.738,13.86,13.738,13.86,350000.0
2009-05-07 15:55:00,13.774,13.864,13.755,13.798,400000.0
2009-05-07 15:56:00,13.776,13.87,13.744,13.807,500000.0
2009-05-07 15:57:00,13.801,13.894,13.753,13.799,450000.0
2009-05-07 15:58:00,13.734,13.835,13.718,13.786,750000.0
2009-05-07 15:59:00,13.833,13.833,13.719,13.815,550000.0
2009-05-07 16:00:00,13.72,13.831,13.72,13.734,350000.0
2009-05-07 16:01:00,13.835,13.835,13.695,13.695,350000.0
2009-05-07 16:02:00,13.711,13.845,13.702,13.743,550000.0
2009-05-07 16:03:00,13.764,13.818,13.643,13.677,450000.0
2009-05-07 16:04:00,13.773,13.776,13.672,13.722,350000.0
2009-05-07 16:05:00,13.703,13.778,13.637,13.771,400000.0
2009-05-07 16:06:00,13.784,13.784,13.659,13.729,500000.0
2009-05-07 16:07:00,13.727,13.744,13.587,13.587,500000.0
2009-05-07 16:08:00,13.646,13.738,13.601,13.623,550000.0
2009-05-07 16:09:00,13.719,13.719,13.613,13.667,350000.0
2009-05-07 16:10:00,13.746,13.746,13.63,13.662,350000.0
2009-05-07 16:11:00,13.704,13.749,13.668,13.669,450000.0
2009-05-07 16:12:00,13.671,13.737,13.596,13.703,400000.0
2009-05-07 16:13:00,13.694,13.755,13.64,13.726,400000.0
2009-05-07 16:14:00,13.659,13.773,13.634,13.773,400000.0
2009-05-07 16:15:00,13.763,13.771,13.656,13.746,500000.0
2009-05-07 16:16:00,13.79,13.79,13.66,13.693,450000.0
2009-05-07 16:17:00,13.638,13.779,13.638,13.722,500000.0
2009-05-07 16:18:00,13.722,13.767,13.641,13.686,350000.0
2009-05-07 16:19:00,13.768,13.794,13.709,13.726,550000.0
2009-05-07 16:20:00,13.733,13.786,13.648,13.769,400000.0
2009-05-07 16:21:00,13.691,13.813,13.675,13.711,500000.0
2009-05-07 16:22:00,13.767,13.812,13.689,13.737,350000.0
2009-05-07 16:23:00,13.662,13.806,13.662,13.765,550000.0
2009-05-07 16:24:00,13.734,13.812,13.67,13.67,350000.0
2009-05-07 16:25:00,13.766,13.766,13.676,13.728,400000.0
2009-05-07 16:26:00,13.696,13.78,13.671,13.671,500000.0
2009-05-07 16:27:00,13.661,13.785,13.618,13.618,400000.0
2009-05-07 16:28:00,13.628,13.694,13.595,13.606,450000.0
2009-05-07 16:29:00,13.699,13.732,13.574,13.574,450000.0
2009-05-07 16:30:00,13.581,13.688,13.581,13.688,550000.0
2009-05-07 16:31:00,13.683,13.683,13.564,13.577,350000.0
2009-05-07 16:32:00,13.725,13.725,13.588,13.588,500000.0
2009-05-07 16:33:00,13.716,13.725,13.576,13.628,400000.0
2009-05-07 16:34:00,13.695,13.727,13.582,13.582,400000.0
2009-05-07 16:35:00,13.568,13.675,13.568,13.588,450000.0
2009-05-07 16:36:00,13.577,13.695,13.555,13.604,500000.0
2009-05-07 16:37:00,13.556,13.66,13.551,13.584,350000.0
2009-05-07 16:38:00,13.67,13.682,13.609,13.61,550000.0
2009-05-07 16:39:00,13.71,13.71,13.601,13.601,400000.0
2009-05-07 16:40:00,13.724,13.735,13.608,13.629,550000.0
2009-05-07 16:41:00,13.728,13.776,13.654,13.756,400000.0
2009-05-07 16:42:00,13.654,13.737,13.582,13.737,400000.0
2009-05-07 16:43:00,13.634,13.79,13.634,13.677,350000.0
2009-05-07 16:44:00,13.637,13.755,13.637,13.678,350000.0
2009-05-07 16:45:00,13.678,13.765,13.594,13.635,550000.0
2009-05-07 16:46:00,13.747,13.797,13.667,13.797,400000.0
2009-05-07 16:47:00,13.728,13.759,13.657,13.722,450000.0
2009-05-07 16:48:00,13.768,13.801,13.675,13.675,350000.0
2009-05-07 16:49:00,13.676,13.821,13.676,13.715,400000.0
2009-05-07 16:50:00,13.779,13.807,13.7,13.766,500000.0
2009-05-07 16:51:00,13.715,13.785,13.654,13.73,400000.0
2009-05-07 16:52:00,13.699,13.794,13.643,13.688,450000.0
2009-05-07 16:53:00,13.789,13.789,13.638,13.789,500000.0
2009-05-07 16:54:00,13.763,13.777,13.682,13.682,500000.0
2009-05-07 16:55:00,13.746,13.816,13.705,13.791,600000.0
2009-05-07 16:56:00,13.784,13.792,13.676,13.703,550000.0
2009-05-07 16:57:00,13.73,13.78,13.634,13.68,350000.0
2009-05-07 16:58:00,13.781,13.781,13.645,13.707,600000.0
2009-05-07 16:59:00,13.694,13.811,13.675,13.721,350000.0
2009-05-07 17:00:00,13.646,13.793,13.646,13.766,450000.0
2009-05-07 17:01:00,13.675,13.791,13.661,13.791,350000.0
2009-05-07 17:02:00,13.752,13.752,13.63,13.662,350000.0
2009-05-07 17:03:00,13.789,13.789,13.717,13.725,450000.0
2009-05-07 17:04:00,13.772,13.772,13.614,13.614,350000.0
2009-05-07 17:05:00,13.663,13.734,13.641,13.734,550000.0
2009-05-07 17:06:00,13.718,13.754,13.634,13.724,450000.0
2009-05-07 17:07:00,13.714,13.77,13.64,13.685,500000.0
2009-05-07 17:08:00,13.75,13.75,13.609,13.698,450000.0
2009-05-07 17:09:00,13.663,13.776,13.663,13.741,450000.0
2009-05-07 17:10:00,13.744,13.78,13.66,13.739,500000.0
2009-05-07 17:11:00,13.745,13.766,13.66,13.75,450000.0
2009-05-07 17:12:00,13.749,13.749,13.609,13.709,450000.0
2009-05-07 17:13:00,13.685,13.773,13.651,13.668,550000.0
2009-05-07 17:14:00,13.756,13.781,13.639,13.639,350000.0
2009-05-07 17:15:00,13.721,13.738,13.623,13.623,550000.0
2009-05-07 17:16:00,13.703,13.714,13.587,13.696,550000.0
2009-05-07 17:17:00,13.749,13.756,13.653,13.672,400000.0
2009-05-07 17:18:00,13.724,13.757,13.641,13.757,350000.0
2009-05-07 17:19:00,13.661,13.79,13.627,13.672,400000.0
2009-05-07 17:20:00,13.561,13.715,13.561,13.627,400000.0
2009-05-07 17:21:00,13.647,13.728,13.621,13.621,400000.0
2009-05-07 17:22:00,13.652,13.722,13.582,13.701,500000.0
2009-05-07 17:23:00,13.728,13.728,13.533,13.558,450000.0
2009-05-07 17:24:00,13.691,13.71,13.609,13.684,350000.0
2009-05-07 17:25:00,13.631,13.762,13.616,13.704,700000.0
2009-05-07 17:26:00,13.65,13.66,13.551,13.651,550000.0
2009-05-07 17:27:00,13.59,13.713,13.566,13.713,400000.0
2009-05-07 17:28:00,13.671,13.691,13.551,13.586,450000.0
2009-05-07 17:29:00,13.609,13.686,13.609,13.636,350000.0
2009-05-07 17:30:00,13.696,13.754,13.57,13.698,500000.0
2009-05-07 17:31:00,13.65,13.729,13.607,13.651,350000.0
2009-05-07 17:32:00,13.587,13.701,13.587,13.658,400000.0
2009-05-07 17:33:00,13.604,13.721,13.604,13.667,350000.0
2009-05-07 17:34:00,13.715,13.737,13.64,13.675,500000.0
2009-05-07 17:35:00,13.623,13.731,13.623,13.623,450000.0
2009-05-07 17:36:00,13.611,13.726,13.609,13.71,550000.0
2009-05-07 17:37:00,13.713,13.741,13.63,13.709,400000.0
2009-05-07 17:38:00,13.724,13.741,13.612,13.62,650000.0
2009-05-07 17:39:00,13.646,13.691,13.617,13.651,550000.0
2009-05-07 17:40:00,13.719,13.723,13.583,13.72,450000.0
2009-05-07 17:41:00,13.69,13.755,13.628,13.665,550000.0
2009-05-07 17:42:00,13.661,13.728,13.628,13.648,350000.0
2009-05-07 17:43:00,13.723,13.744,13.607,13.744,500000.0
2009-05-07 17:44:00,13.714,13.731,13.633,13.633,350000.0
2009-05-07 17:45:00,13.767,13.767,13.697,13.697,400000.0
2009-05-07 17:46:00,13.77,13.77,13.641,13.676,750000.0
2009-05-07 17:47:00,13.765,13.77,13.656,13.68,500000.0
2009-05-07 17:48:00,13.671,13.755,13.642,13.699,400000.0
2009-05-07 17:49:00,13.746,13.8,13.655,13.666,600000.0
2009-05-07 17:50:00,13.742,13.742,13.616,13.737,600000.0
2009-05-07 17:51:00,13.651,13.777,13.651,13.753,500000.0
2009-05-07 17:52:00,13.759,13.78,13.668,13.77,450000.0
2009-05-07 17:53:00,13.685,13.81,13.659,13.659,700000.0
2009-05-07 17:54:00,13.753,13.776,13.659,13.737,450000.0
2009-05-07 17:55:00,13.806,13.806,13.677,13.774,400000.0
2009-05-07 17:56:00,13.665,13.785,13.665,13.785,350000.0
2009-05-07 17:57:00,13.758,13.796,13.666,13.789,400000.0
2009-05-07 17:58:00,13.685,13.809,13.685,13.809,350000.0
2009-05-07 17:59:00,13.744,13.833,13.696,13.711,600000.0
2009-05-07 18:00:00,13.719,13.804,13.669,13.669,650000.0
2009-05-07 18:01:00,13.723,13.779,13.659,13.746,350000.0
2009-05-07 18:02:00,13.763,13.819,13.653,13.697,750000.0
2009-05-07 18:03:00,13.645,13.789,13.645,13.668,550000.0
2009-05-07 18:04:00,13.693,13.778,13.656,13.682,350000.0
2009-05-07 18:05:00,13.693,13.784,13.63,13.735,450000.0
2009-05-07 18:06:00,13.713,13.781,13.643,13.752,500000.0
2009-05-07 18:07:00,13.757,13.757,13.608,13.676,550000.0
2009-05-07 18:08:00,13.715,13.761,13.62,13.732,400000.0
2009-05-07 18:09:00,13.759,13.759,13.643,13.729,450000.0
2009-05-07 18:10:00,13.681,13.78,13.679,13.768,350000.0
2009-05-07 18:11:00,13.729,13.788,13.65,13.788,650000.0
2009-05-07 18:12:00,13.669,13.73,13.637,13.692,400000.0
2009-05-07 18:13:00,13.661,13.788,13.63,13.78,350000.0
2009-05-07 18:14:00,13.766,13.796,13.673,13.673,650000.0
2009-05-07 18:15:00,13.746,13.793,13.716,13.749,600000.0
2009-05-07 18:16:00,13.732,13.743,13.632,13.719,450000.0
2009-05-07 18:17:00,13.658,13.78,13.658,13.662,350000.0
2009-05-07 18:18:00,13.739,13.739,13.586,13.627,550000.0
2009-05-07 18:19:00,13.635,13.761,13.635,13.734,400000.0
2009-05-07 18:20:00,13.688,13.768,13.651,13.691,700000.0
2009-05-07 18:21:00,13.666,13.759,13.613,13.679,400000.0
2009-05-07 18:22:00,13.659,13.771,13.659,13.72,350000.0
2009-05-07 18:23:00,13.755,13.772,13.631,13.631,400000.0
2009-05-07 18:24:00,13.733,13.762,13.641,13.641,550000.0
2009-05-07 18:25:00,13.664,13.758,13.605,13.758,650000.0
2009-05-07 18:26:00,13.727,13.762,13.626,13.732,400000.0
2009-05-07 18:27:00,13.749,13.769,13.679,13.769,350000.0
2009-05-07 18:28:00,13.675,13.812,13.663,13.67,450000.0
2009-05-07 18:29:00,13.699,13.799,13.683,13.702,700000.0
2009-05-07 18:30:00,13.748,13.748,13.625,13.682,450000.0
2009-05-07 18:31:00,13.658,13.748,13.655,13.657,350000.0
2009-05-07 18:32:00,13.762,13.777,13.668,13.732,500000.0
2009-05-07 18:33:00,13.663,13.755,13.612,13.704,600000.0
2009-05-07 18:34:00,13.727,13.781,13.637,13.637,550000.0
2009-05-07 18:35:00,13.715,13.742,13.631,13.712,550000.0
2009-05-07 18:36:00,13.696,13.768,13.663,13.747,600000.0
2009-05-07 18:37:00,13.735,13.787,13.667,13.787,600000.0
2009-05-07 18:38:00,13.707,13.738,13.628,13.688,600000.0
2009-05-07 18:39:00,13.76,13.806,13.643,13.806,650000.0
2009-05-07 18:40:00,13.802,13.833,13.679,13.725,600000.0
2009-05-07 18:41:00,13.704,13.83,13.697,13.722,400000.0
2009-05-07 18:42:00,13.838,13.838,13.722,13.744,400000.0
2009-05-07 18:43:00,13.734,13.865,13.734,13.865,450000.0
2009-05-07 18:44:00,13.711,13.826,13.706,13.826,400000.0
2009-05-07 18:45:00,13.855,13.855,13.72,13.796,350000.0
2009-05-07 18:46:00,13.843,13.856,13.726,13.726,400000.0
2009-05-07 18:47:00,13.807,13.853,13.72,13.729,650000.0
2009-05-07 18:48:00,13.754,13.883,13.732,13.811,500000.0
2009-05-07 18:49:00,13.758,13.819,13.671,13.767,450000.0
2009-05-07 18:50:00,13.823,13.84,13.703,13.775,950000.0
2009-05-07 18:51:00,13.816,13.823,13.692,13.823,550000.0
2009-05-07 18:52:00,13.742,13.829,13.703,13.736,500000.0
2009-05-07 18:53:00,13.831,13.831,13.69,13.69,550000.0
2009-05-07 18:54:00,13.718,13.834,13.718,13.83,750000.0
2009-05-07 18:55:00,13.687,13.783,13.682,13.763,350000.0
2009-05-07 18:56:00,13.8,13.84,13.675,13.737,550000.0
2009-05-07 18:57:00,13.701,13.796,13.696,13.788,500000.0
2009-05-07 18:58:00,13.775,13.821,13.746,13.818,400000.0
2009-05-07 18:59:00,13.767,13.817,13.723,13.742,600000.0
2009-05-07 19:00:00,13.751,13.806,13.736,13.806,350000.0
2009-05-07 19:01:00,13.811,13.822,13.679,13.812,450000.0
2009-05-07 19:02:00,13.698,13.821,13.698,13.821,400000.0
2009-05-07 19:03:00,13.7,13.821,13.695,13.695,550000.0
2009-05-07 19:04:00,13.749,13.84,13.671,13.838,500000.0
2009-05-07 19:05:00,13.785,13.87,13.726,13.726,450000.0
2009-05-07 19:06:00,13.816,13.838,13.715,13.806,400000.0
2009-05-07 19:07:00,13.857,13.881,13.776,13.799,500000.0
2009-05-07 19:08:00,13.84,13.863,13.766,13.766,350000.0
2009-05-07 19:09:00,13.827,13.846,13.712,13.8,500000.0
2009-05-07 19:10:00,13.829,13.837,13.724,13.807,650000.0
2009-05-07 19:11:00,13.86,13.879,13.786,13.879,550000.0
2009-05-07 19:12:00,13.843,13.843,13.752,13.768,350000.0
2009-05-07 19:13:00,13.744,13.828,13.692,13.809,600000.0
2009-05-07 19:14:00,13.804,13.834,13.702,13.732,400000.0
2009-05-07 19:15:00,13.788,13.855,13.718,13.748,550000.0
2009-05-07 19:16:00,13.725,13.833,13.725,13.762,350000.0
2009-05-07 19:17:00,13.706,13.81,13.669,13.792,550000.0
2009-05-07 19:18:00,13.858,13.858,13.718,13.767,350000.0
2009-05-07 19:19:00,13.78,13.841,13.743,13.825,350000.0
2009-05-07 19:20:00,13.795,13.861,13.744,13.771,550000.0
2009-05-07 19:21:00,13.78,13.865,13.741,13.846,500000.0
2009-05-07 19:22:00,13.86,13.937,13.811,13.903,450000.0
2009-05-07 19:23:00,13.934,13.979,13.845,13.845,450000.0
2009-05-07 19:24:00,13.915,14.051,13.851,14.051,550000.0
2009-05-07 19:25:00,13.936,14.058,13.914,13.93,500000.0
2009-05-07 19:26:00,13.943,14.033,13.893,13.967,500000.0
2009-05-07 19:27:00,13.952,14.042,13.91,13.937,500000.0
2009-05-07 19:28:00,13.906,13.979,13.881,13.896,500000.0
2009-05-07 19:29:00,13.92,13.954,13.86,13.86,400000.0
2009-05-07 19:30:00,13.88,13.987,13.88,13.987,400000.0
2009-05-07 19:31:00,13.882,14.008,13.856,13.917,600000.0
2009-05-07 19:32:00,13.892,13.993,13.892,13.993,350000.0
2009-05-07 19:33:00,13.921,13.951,13.867,13.884,350000.0
2009-05-07 19:34:00,13.917,13.993,13.869,13.893,650000.0
2009-05-07 19:35:00,13.859,13.952,13.859,13.923,400000.0
2009-05-07 19:36:00,13.911,13.965,13.866,13.93,400000.0
2009-05-07 19:37:00,13.836,13.939,13.836,13.939,500000.0
2009-05-07 19:38:00,13.968,13.982,13.89,13.942,450000.0
2009-05-07 19:39:00,13.914,13.991,13.888,13.914,500000.0
2009-05-07 19:40:00,13.868,13.91,13.787,13.795,700000.0
2009-05-07 19:41:00,13.836,13.957,13.823,13.92,400000.0
2009-05-07 19:42:00,13.923,13.949,13.827,13.827,500000.0
2009-05-07 19:43:00,13.905,13.942,13.823,13.834,350000.0
2009-05-07 19:44:00,13.939,13.967,13.82,13.964,550000.0
2009-05-07 19:45:00,13.858,13.991,13.858,13.928,500000.0
2009-05-07 19:46:00,13.964,13.964,13.815,13.868,550000.0
2009-05-07 19:47:00,13.943,13.964,13.848,13.865,350000.0
2009-05-07 19:48:00,13.943,13.943,13.858,13.89,500000.0
2009-05-07 19:49:00,13.955,13.961,13.851,13.88,350000.0
2009-05-07 19:50:00,13.934,13.944,13.809,13.934,500000.0
2009-05-07 19:51:00,13.863,13.918,13.813,13.868,400000.0
2009-05-07 19:52:00,13.917,13.917,13.782,13.8,500000.0
2009-05-07 19:53:00,13.877,13.921,13.81,13.912,400000.0
2009-05-07 19:54:00,13.882,13.889,13.793,13.878,400000.0
2009-05-07 19:55:00,13.831,13.902,13.812,13.849,400000.0
2009-05-07 19:56:00,13.805,13.915,13.768,13.915,400000.0
2009-05-07 19:57:00,13.902,13.902,13.798,13.798,450000.0
2009-05-07 19:58:00,13.868,13.893,13.773,13.893,350000.0
2009-05-07 19:59:00,13.916,13.954,13.832,13.916,550000.0
2009-05-07 20:00:00,13.918,13.932,13.816,13.932,350000.0
2009-05-07 20:01:00,13.81,13.867,13.756,13.808,850000.0
2009-05-07 20:02:00,13.879,13.893,13.803,13.858,400000.0
2009-05-07 20:03:00,13.83,13.911,13.755,13.859,800000.0
2009-05-07 20:04:00,13.754,13.854,13.748,13.831,500000.0
2009-05-07 20:05:00,13.886,13.9,13.81,13.853,500000.0
2009-05-07 20:06:00,13.818,13.878,13.748,13.748,500000.0
2009-05-07 20:07:00,13.836,13.918,13.77,13.864,400000.0
2009-05-07 20:08:00,13.783,13.886,13.771,13.818,350000.0
2009-05-07 20:09:00,13.879,13.879,13.765,13.781,900000.0
2009-05-07 20:10:00,13.868,13.87,13.806,13.86,350000.0
2009-05-07 20:11:00,13.798,13.861,13.747,13.861,800000.0
2009-05-07 20:12:00,13.861,13.878,13.766,13.848,400000.0
2009-05-07 20:13:00,13.809,13.902,13.774,13.847,550000.0
2009-05-07 20:14:00,13.87,13.872,13.707,13.743,1000000.0
2009-05-07 20:15:00,13.842,13.863,13.749,13.857,350000.0
2009-05-07 20:16:00,13.831,13.867,13.732,13.867,400000.0
2009-05-07 20:17:00,13.817,13.86,13.724,13.724,350000.0
2009-05-07 20:18:00,13.828,13.858,13.695,13.782,500000.0
2009-05-07 20:19:00,13.766,13.862,13.75,13.75,550000.0
2009-05-07 20:20:00,13.799,13.857,13.704,13.849,400000.0
2009-05-07 20:21:00,13.759,13.862,13.711,13.862,450000.0
2009-05-07 20:22:00,13.837,13.837,13.715,13.797,550000.0
2009-05-07 20:23:00,13.74,13.836,13.71,13.836,350000.0
2009-05-07 20:24:00,13.814,13.884,13.777,13.884,350000.0
2009-05-07 20:25:00,13.904,13.936,13.792,13.903,550000.0
2009-05-07 20:26:00,13.872,13.891,13.779,13.891,300000.0
2009-05-07 20:27:00,13.89,13.921,13.791,13.826,400000.0
2009-05-07 20:28:00,13.744,13.873,13.744,13.873,450000.0
2009-05-07 20:29:00,13.864,13.903,13.793,13.793,350000.0
2009-05-07 20:30:00,13.828,13.888,13.79,13.859,350000.0
2009-05-07 20:31:00,13.786,13.875,13.742,13.812,500000.0
2009-05-07 20:32:00,13.784,13.93,13.784,13.883,550000.0
2009-05-07 20:33:00,13.798,13.911,13.798,13.872,450000.0
2009-05-07 20:34:00,13.835,13.9,13.774,13.816,350000.0
2009-05-07 20:35:00,13.778,13.888,13.778,13.789,350000.0
2009-05-07 20:36:00,13.826,13.911,13.792,13.874,400000.0
2009-05-07 20:37:00,13.827,13.874,13.752,13.868,400000.0
2009-05-07 20:38:00,13.879,13.879,13.731,13.858,500000.0
2009-05-07 20:39:00,13.819,13.845,13.771,13.771,350000.0
2009-05-07 20:40:00,13.823,13.893,13.812,13.893,400000.0
2009-05-07 20:41:00,13.837,13.886,13.812,13.848,350000.0
2009-05-07 20:42:00,13.809,13.833,13.776,13.782,350000.0
2009-05-07 20:43:00,13.868,13.915,13.815,13.886,450000.0
2009-05-07 20:44:00,13.779,13.854,13.74,13.854,200000.0
2009-05-07 20:45:00,13.788,13.916,13.788,13.866,500000.0
2009-05-07 20:46:00,13.847,13.893,13.789,13.794,350000.0
2009-05-07 20:47:00,13.881,13.881,13.783,13.84,400000.0
2009-05-07 20:49:00,13.888,13.904,13.834,13.834,450000.0
2009-05-07 20:50:00,13.86,13.873,13.803,13.858,350000.0
2009-05-07 20:51:00,13.842,13.882,13.778,13.804,550000.0
2009-05-07 20:52:00,13.837,13.889,13.821,13.889,500000.0
2009-05-07 20:53:00,13.831,13.88,13.737,13.88,350000.0
2009-05-07 20:54:00,13.888,13.888,13.749,13.886,550000.0
2009-05-07 20:55:00,13.787,13.921,13.787,13.835,550000.0
2009-05-07 20:56:00,13.797,13.889,13.788,13.832,550000.0
2009-05-07 20:57:00,13.768,13.867,13.729,13.867,500000.0
2009-05-07 20:58:00,13.883,13.884,13.826,13.85,400000.0
2009-05-07 20:59:00,13.77,13.871,13.77,13.787,400000.0
2009-05-07 21:00:00,13.808,13.867,13.719,13.866,550000.0
2009-05-07 21:01:00,13.831,13.872,13.751,13.751,550000.0
2009-05-07 21:02:00,13.862,13.862,13.734,13.832,400000.0
2009-05-07 21:03:00,13.79,13.869,13.75,13.821,350000.0
2009-05-07 21:04:00,13.754,13.821,13.723,13.723,400000.0
2009-05-07 21:05:00,13.741,13.846,13.741,13.807,400000.0
2009-05-07 21:06:00,13.816,13.816,13.776,13.807,250000.0
2009-05-07 21:07:00,13.804,13.804,13.73,13.79,350000.0
2009-05-07 21:08:00,13.799,13.839,13.729,13.799,450000.0
2009-05-07 21:09:00,13.819,13.819,13.733,13.733,400000.0
2009-05-07 21:10:00,13.797,13.819,13.714,13.714,350000.0
2009-05-07 21:11:00,13.808,13.824,13.677,13.82,400000.0
2009-05-07 21:13:00,13.822,13.827,13.707,13.806,350000.0
2009-05-07 21:14:00,13.688,13.803,13.658,13.729,400000.0
2009-05-07 21:15:00,13.762,13.807,13.67,13.763,450000.0
2009-05-07 21:16:00,13.677,13.771,13.677,13.75,250000.0
2009-05-07 21:17:00,13.729,13.798,13.637,13.668,800000.0
2009-05-07 21:18:00,13.817,13.855,13.719,13.719,450000.0
2009-05-07 21:19:00,13.781,13.819,13.7,13.728,550000.0
2009-05-07 21:20:00,13.804,13.804,13.68,13.79,400000.0
2009-05-07 21:21:00,13.786,13.786,13.679,13.778,500000.0
2009-05-07 21:22:00,13.693,13.768,13.667,13.701,350000.0
2009-05-07 21:23:00,13.788,13.794,13.681,13.766,500000.0
2009-05-07 21:24:00,13.76,13.802,13.679,13.734,300000.0
2009-05-07 21:26:00,13.745,13.784,13.668,13.75,300000.0
2009-05-07 21:29:00,13.684,13.806,13.679,13.712,550000.0
2009-05-07 21:30:00,13.651,13.792,13.651,13.785,450000.0
2009-05-07 21:32:00,13.789,13.809,13.659,13.755,350000.0
2009-05-07 21:34:00,13.765,13.765,13.68,13.68,100000.0
2009-05-07 21:35:00,13.75,13.799,13.674,13.735,350000.0
2009-05-07 21:37:00,13.655,13.819,13.633,13.752,450000.0
2009-05-07 21:38:00,13.736,13.78,13.639,13.78,500000.0
2009-05-07 21:39:00,13.804,13.81,13.768,13.776,350000.0
2009-05-07 21:40:00,13.744,13.782,13.697,13.771,450000.0
2009-05-07 21:41:00,13.807,13.84,13.708,13.806,700000.0
2009-05-07 21:42:00,13.792,13.829,13.686,13.71,550000.0
2009-05-07 21:43:00,13.798,13.826,13.695,13.824,550000.0
2009-05-07 21:45:00,13.788,13.824,13.782,13.824,400000.0
2009-05-07 21:46:00,13.819,13.83,13.732,13.826,350000.0
2009-05-07 21:47:00,13.844,13.889,13.716,13.716,300000.0
2009-05-07 21:48:00,13.733,13.762,13.691,13.759,200000.0
2009-05-07 21:50:00,13.769,13.818,13.698,13.698,400000.0
2009-05-07 21:51:00,13.821,13.821,13.679,13.802,550000.0
2009-05-07 21:52:00,13.739,13.783,13.665,13.746,450000.0
2009-05-07 21:54:00,13.735,13.839,13.691,13.751,450000.0
2009-05-07 21:55:00,13.763,13.881,13.716,13.801,400000.0
2009-05-07 21:56:00,13.821,13.821,13.729,13.729,300000.0
2009-05-07 21:57:00,13.774,13.808,13.684,13.808,400000.0
2009-05-07 21:58:00,13.771,13.814,13.682,13.803,450000.0
2009-05-07 21:59:00,13.744,13.767,13.65,13.767,400000.0
2009-05-07 22:00:00,13.726,13.815,13.686,13.796,350000.0
2009-05-07 22:01:00,13.702,13.806,13.702,13.796,400000.0
2009-05-07 22:02:00,13.809,13.827,13.673,13.673,400000.0
2009-05-07 22:03:00,13.696,13.806,13.69,13.804,450000.0
2009-05-07 22:04:00,13.77,13.786,13.636,13.71,400000.0
2009-05-07 22:05:00,13.789,13.817,13.656,13.712,550000.0
2009-05-07 22:06:00,13.772,13.829,13.721,13.73,350000.0
2009-05-07 22:07:00,13.75,13.796,13.714,13.796,300000.0
2009-05-07 22:09:00,13.774,13.78,13.656,13.774,350000.0
2009-05-07 22:10:00,13.802,13.802,13.698,13.752,450000.0
2009-05-07 22:11:00,13.77,13.772,13.671,13.772,300000.0
2009-05-07 22:12:00,13.743,13.792,13.652,13.671,500000.0
2009-05-07 22:13:00,13.726,13.77,13.657,13.758,500000.0
2009-05-07 22:14:00,13.787,13.813,13.787,13.813,100000.0
2009-05-07 22:15:00,13.652,13.769,13.652,13.724,200000.0
2009-05-07 22:16:00,13.791,13.83,13.74,13.819,400000.0
2009-05-07 22:18:00,13.73,13.788,13.669,13.669,300000.0
2009-05-07 22:20:00,13.776,13.804,13.696,13.712,350000.0
2009-05-07 22:21:00,13.805,13.81,13.697,13.725,350000.0
2009-05-07 22:24:00,13.796,13.859,13.734,13.825,400000.0
2009-05-07 22:25:00,13.805,13.805,13.721,13.739,250000.0
2009-05-07 22:26:00,13.795,13.81,13.719,13.81,300000.0
2009-05-07 22:27:00,13.724,13.837,13.694,13.732,350000.0
2009-05-07 22:29:00,13.721,13.808,13.697,13.808,500000.0
2009-05-07 22:30:00,13.739,13.739,13.654,13.654,300000.0
2009-05-07 22:33:00,13.8,13.8,13.8,13.8,100000.0
2009-05-07 22:35:00,13.729,13.804,13.729,13.804,100000.0
2009-05-07 22:39:00,13.788,13.807,13.646,13.795,450000.0
2009-05-07 22:40:00,13.652,13.799,13.652,13.723,700000.0
2009-05-07 22:41:00,13.703,13.786,13.701,13.786,200000.0
2009-05-07 22:44:00,13.702,13.769,13.626,13.711,450000.0
2009-05-07 22:45:00,13.776,13.797,13.7,13.774,350000.0
2009-05-07 22:48:00,13.8,13.802,13.733,13.8,250000.0
2009-05-07 22:49:00,13.811,13.811,13.811,13.811,50000.0
2009-05-07 22:50:00,13.7,13.804,13.653,13.778,1000000.0
2009-05-07 22:53:00,13.729,13.758,13.702,13.72,400000.0
2009-05-07 22:54:00,13.8,13.8,13.659,13.799,450000.0
2009-05-07 22:56:00,13.775,13.811,13.775,13.811,100000.0
2009-05-07 22:59:00,13.82,13.82,13.698,13.698,200000.0
2009-05-07 23:00:00,13.73,13.763,13.667,13.667,200000.0
2009-05-07 23:03:00,13.746,13.816,13.699,13.699,250000.0
2009-05-07 23:04:00,13.81,13.81,13.81,13.81,150000.0
2009-05-07 23:05:00,13.685,13.735,13.685,13.735,150000.0
2009-05-07 23:06:00,13.738,13.777,13.659,13.66,250000.0
2009-05-07 23:07:00,13.79,13.79,13.79,13.79,350000.0
2009-05-07 23:08:00,13.758,13.786,13.681,13.786,350000.0
2009-05-07 23:09:00,13.816,13.856,13.72,13.72,650000.0
2009-05-07 23:10:00,13.768,13.768,13.664,13.752,350000.0
2009-05-07 23:11:00,13.712,13.794,13.669,13.794,550000.0
2009-05-07 23:12:00,13.769,13.794,13.671,13.671,350000.0
2009-05-07 23:13:00,13.718,13.786,13.681,13.786,400000.0
2009-05-07 23:14:00,13.663,13.748,13.645,13.693,500000.0
2009-05-07 23:15:00,13.77,13.77,13.76,13.76,150000.0
2009-05-07 23:16:00,13.767,13.767,13.645,13.767,150000.0
2009-05-07 23:19:00,13.702,13.779,13.642,13.709,350000.0
2009-05-07 23:20:00,13.689,13.689,13.689,13.689,50000.0
2009-05-07 23:21:00,13.615,13.678,13.615,13.678,100000.0
2009-05-07 23:25:00,13.77,13.77,13.76,13.76,100000.0
2009-05-07 23:27:00,13.77,13.77,13.77,13.77,100000.0
2009-05-07 23:28:00,13.683,13.726,13.683,13.726,100000.0
2009-05-07 23:29:00,13.648,13.648,13.648,13.648,50000.0
2009-05-07 23:30:00,13.689,13.767,13.632,13.633,400000.0
2009-05-07 23:34:00,13.69,13.775,13.638,13.688,350000.0
2009-05-07 23:36:00,13.77,13.77,13.77,13.77,150000.0
2009-05-07 23:39:00,13.764,13.764,13.668,13.743,150000.0
2009-05-07 23:40:00,13.764,13.774,13.639,13.742,950000.0
2009-05-07 23:44:00,13.651,13.744,13.651,13.741,300000.0
2009-05-07 23:45:00,13.77,13.77,13.77,13.77,1300000.0
2009-05-07 23:50:00,13.664,13.774,13.648,13.753,1300000.0
2009-05-07 23:53:00,13.76,13.76,13.76,13.76,350000.0
2009-05-07 23:54:00,13.696,13.778,13.646,13.688,350000.0
2009-05-07 23:57:00,13.77,13.77,13.77,13.77,750000.0
2009-05-08 00:00:00,13.755,13.788,13.63,13.713,750000.0
2009-05-08 00:01:00,13.711,13.793,13.633,13.793,1050000.0
2009-05-08 00:02:00,13.777,13.82,13.659,13.745,1200000.0
2009-05-08 00:03:00,13.726,13.774,13.683,13.683,500000.0
2009-05-08 00:04:00,13.607,13.746,13.592,13.746,350000.0
2009-05-08 00:05:00,13.701,13.772,13.642,13.719,400000.0
2009-05-08 00:06:00,13.656,13.75,13.632,13.746,350000.0
2009-05-08 00:08:00,13.733,13.778,13.63,13.736,550000.0
2009-05-08 00:09:00,13.801,13.801,13.661,13.779,650000.0
2009-05-08 00:10:00,13.696,13.763,13.674,13.763,600000.0
2009-05-08 00:11:00,13.678,13.823,13.678,13.711,400000.0
2009-05-08 00:12:00,13.782,13.782,13.64,13.756,400000.0
2009-05-08 00:13:00,13.766,13.766,13.653,13.758,500000.0
2009-05-08 00:14:00,13.764,13.809,13.68,13.809,350000.0
2009-05-08 00:15:00,13.694,13.816,13.687,13.805,400000.0
2009-05-08 00:16:00,13.81,13.83,13.746,13.807,400000.0
2009-05-08 00:17:00,13.743,13.808,13.663,13.692,350000.0
2009-05-08 00:19:00,13.721,13.764,13.664,13.664,300000.0
2009-05-08 00:20:00,13.718,13.808,13.688,13.793,400000.0
2009-05-08 00:21:00,13.792,13.792,13.713,13.713,350000.0
2009-05-08 00:22:00,13.776,13.799,13.705,13.799,350000.0
2009-05-08 00:24:00,13.701,13.795,13.696,13.795,350000.0
2009-05-08 00:25:00,13.757,13.757,13.679,13.704,350000.0
2009-05-08 00:26:00,13.716,13.806,13.678,13.706,550000.0
2009-05-08 00:27:00,13.721,13.776,13.694,13.753,400000.0
2009-05-08 00:28:00,13.755,13.755,13.755,13.755,50000.0
2009-05-08 00:29:00,13.806,13.806,13.707,13.737,300000.0
2009-05-08 00:30:00,13.777,13.784,13.643,13.76,500000.0
2009-05-08 00:31:00,13.806,13.806,13.806,13.806,50000.0
2009-05-08 00:36:00,13.754,13.786,13.661,13.783,350000.0
2009-05-08 00:40:00,13.703,13.776,13.628,13.666,750000.0
2009-05-08 00:46:00,13.745,13.776,13.625,13.774,350000.0
2009-05-08 00:47:00,13.786,13.786,13.783,13.783,100000.0
2009-05-08 00:50:00,13.776,13.86,13.712,13.712,800000.0
2009-05-08 00:54:00,13.715,13.794,13.655,13.721,400000.0
2009-05-08 00:57:00,13.792,13.795,13.709,13.778,550000.0
2009-05-08 01:00:00,13.649,13.784,13.642,13.728,1300000.0
2009-05-08 01:02:00,13.764,13.794,13.705,13.766,500000.0
2009-05-08 01:03:00,13.728,13.812,13.698,13.734,300000.0
2009-05-08 01:10:00,13.749,13.749,13.618,13.66,300000.0
2009-05-08 01:12:00,13.784,13.784,13.674,13.674,200000.0
2009-05-08 01:15:00,13.788,13.788,13.788,13.788,50000.0
2009-05-08 01:16:00,13.801,13.804,13.676,13.801,400000.0
2009-05-08 01:17:00,13.704,13.814,13.698,13.712,400000.0
2009-05-08 01:20:00,13.721,13.783,13.642,13.673,500000.0
2009-05-08 01:26:00,13.665,13.781,13.638,13.678,600000.0
2009-05-08 01:27:00,13.683,13.776,13.676,13.768,400000.0
2009-05-08 01:30:00,13.788,13.791,13.652,13.782,300000.0
2009-05-08 01:31:00,13.782,13.821,13.682,13.775,650000.0
2009-05-08 01:33:00,13.791,13.8,13.685,13.756,350000.0
2009-05-08 01:34:00,13.767,13.817,13.659,13.789,450000.0
2009-05-08 01:35:00,13.79,13.84,13.691,13.799,400000.0
2009-05-08 01:36:00,13.783,13.825,13.778,13.778,150000.0
2009-05-08 01:37:00,13.747,13.778,13.747,13.777,250000.0
2009-05-08 01:39:00,13.729,13.812,13.721,13.812,400000.0
2009-05-08 01:40:00,13.744,13.777,13.724,13.753,350000.0
2009-05-08 01:41:00,13.707,13.837,13.707,13.719,400000.0
2009-05-08 01:42:00,13.798,13.798,13.675,13.735,400000.0
2009-05-08 01:44:00,13.669,13.8,13.634,13.8,600000.0
2009-05-08 01:46:00,13.794,13.804,13.682,13.804,400000.0
2009-05-08 01:47:00,13.679,13.816,13.674,13.779,650000.0
2009-05-08 01:48:00,13.832,13.856,13.726,13.798,500000.0
2009-05-08 01:49:00,13.793,13.793,13.662,13.79,450000.0
2009-05-08 01:50:00,13.821,13.831,13.702,13.8,400000.0
2009-05-08 01:51:00,13.844,13.844,13.808,13.809,200000.0
2009-05-08 01:53:00,13.823,13.823,13.678,13.788,400000.0
2009-05-08 01:54:00,13.85,13.854,13.733,13.733,550000.0
2009-05-08 01:56:00,13.82,13.82,13.82,13.82,800000.0
2009-05-08 01:57:00,13.811,13.849,13.714,13.813,800000.0
2009-05-08 01:58:00,13.758,13.827,13.684,13.797,450000.0
2009-05-08 01:59:00,13.759,13.819,13.679,13.764,350000.0
2009-05-08 02:01:00,13.749,13.86,13.749,13.857,250000.0
2009-05-08 02:02:00,13.813,13.829,13.716,13.716,400000.0
2009-05-08 02:03:00,13.842,13.851,13.785,13.847,350000.0
2009-05-08 02:04:00,13.83,13.869,13.796,13.851,250000.0
2009-05-08 02:05:00,13.827,13.852,13.827,13.851,350000.0
2009-05-08 02:06:00,13.878,13.878,13.784,13.819,350000.0
2009-05-08 02:07:00,13.827,13.874,13.769,13.826,400000.0
2009-05-08 02:08:00,13.876,13.876,13.795,13.795,350000.0
2009-05-08 02:09:00,13.888,13.899,13.775,13.871,500000.0
2009-05-08 02:10:00,13.863,13.887,13.789,13.864,550000.0
2009-05-08 02:11:00,13.866,13.875,13.794,13.844,250000.0
2009-05-08 02:12:00,13.806,13.806,13.806,13.806,50000.0
2009-05-08 02:13:00,13.827,13.827,13.696,13.716,400000.0
2009-05-08 02:14:00,13.716,13.856,13.716,13.762,500000.0
2009-05-08 02:15:00,13.879,13.892,13.725,13.762,700000.0
2009-05-08 02:16:00,13.884,13.884,13.752,13.841,350000.0
2009-05-08 02:17:00,13.851,13.885,13.773,13.885,350000.0
2009-05-08 02:19:00,13.875,13.875,13.778,13.863,450000.0
2009-05-08 02:20:00,13.853,13.891,13.777,13.777,350000.0
2009-05-08 02:21:00,13.8,13.871,13.786,13.786,300000.0
2009-05-08 02:22:00,13.787,13.888,13.787,13.824,550000.0
2009-05-08 02:23:00,13.784,13.898,13.784,13.898,250000.0
2009-05-08 02:24:00,13.804,13.881,13.732,13.881,400000.0
2009-05-08 02:25:00,13.879,13.883,13.71,13.868,350000.0
2009-05-08 02:26:00,13.852,13.852,13.789,13.789,100000.0
2009-05-08 02:27:00,13.819,13.869,13.781,13.869,350000.0
2009-05-08 02:28:00,13.803,13.827,13.761,13.827,350000.0
2009-05-08 02:29:00,13.822,13.963,13.752,13.752,700000.0
2009-05-08 02:30:00,13.837,13.864,13.708,13.834,650000.0
2009-05-08 02:31:00,13.721,13.831,13.721,13.721,350000.0
2009-05-08 02:32:00,13.83,13.83,13.82,13.82,350000.0
2009-05-08 02:33:00,13.848,13.848,13.706,13.81,350000.0
2009-05-08 02:34:00,13.797,13.845,13.797,13.845,100000.0
2009-05-08 02:35:00,13.837,13.837,13.823,13.823,100000.0
2009-05-08 02:36:00,13.822,13.847,13.76,13.82,500000.0
2009-05-08 02:37:00,13.739,13.897,13.739,13.836,650000.0
2009-05-08 02:38:00,13.811,13.847,13.762,13.762,250000.0
2009-05-08 02:39:00,13.836,13.836,13.836,13.836,50000.0
2009-05-08 02:40:00,13.849,13.922,13.772,13.772,400000.0
2009-05-08 02:41:00,13.768,13.863,13.732,13.819,400000.0
2009-05-08 02:42:00,13.827,13.845,13.772,13.845,450000.0
2009-05-08 02:43:00,13.729,13.776,13.657,13.657,350000.0
2009-05-08 02:44:00,13.79,13.852,13.79,13.81,250000.0
2009-05-08 02:45:00,13.804,13.828,13.677,13.828,300000.0
2009-05-08 02:46:00,13.827,13.855,13.765,13.765,150000.0
2009-05-08 02:47:00,13.754,13.863,13.714,13.715,400000.0
2009-05-08 02:48:00,13.826,13.849,13.723,13.849,350000.0
2009-05-08 02:49:00,13.784,13.883,13.747,13.794,650000.0
2009-05-08 02:50:00,13.852,13.884,13.74,13.791,400000.0
2009-05-08 02:51:00,13.811,13.843,13.786,13.843,200000.0
2009-05-08 02:52:00,13.712,13.869,13.704,13.844,500000.0
2009-05-08 02:53:00,13.784,13.883,13.784,13.823,500000.0
2009-05-08 02:54:00,13.854,13.884,13.835,13.884,200000.0
2009-05-08 02:58:00,13.879,13.879,13.861,13.861,100000.0
2009-05-08 03:00:00,13.814,13.859,13.771,13.84,350000.0
2009-05-08 03:01:00,13.882,13.882,13.785,13.866,350000.0
2009-05-08 03:03:00,13.798,13.911,13.798,13.807,400000.0
2009-05-08 03:04:00,13.868,13.868,13.776,13.782,250000.0
2009-05-08 03:05:00,13.749,13.883,13.71,13.733,500000.0
2009-05-08 03:06:00,13.86,13.86,13.86,13.86,350000.0
2009-05-08 03:07:00,13.867,13.867,13.775,13.775,350000.0
2009-05-08 03:10:00,13.781,13.858,13.722,13.782,350000.0
2009-05-08 03:11:00,13.779,13.779,13.779,13.779,50000.0
2009-05-08 03:12:00,13.86,13.86,13.86,13.86,250000.0
2009-05-08 03:13:00,13.85,13.85,13.85,13.85,250000.0
2009-05-08 03:17:00,13.793,13.802,13.705,13.705,250000.0
2009-05-08 03:20:00,13.759,13.814,13.748,13.758,400000.0
2009-05-08 03:21:00,13.854,13.858,13.854,13.858,200000.0
2009-05-08 03:22:00,13.779,13.844,13.735,13.758,550000.0
2009-05-08 03:23:00,13.844,13.844,13.727,13.794,400000.0
2009-05-08 03:24:00,13.865,13.865,13.786,13.864,250000.0
2009-05-08 03:25:00,13.874,13.878,13.776,13.84,450000.0
2009-05-08 03:26:00,13.761,13.834,13.761,13.776,250000.0
2009-05-08 03:29:00,13.781,13.882,13.746,13.837,350000.0
2009-05-08 03:30:00,13.801,13.876,13.801,13.876,250000.0
2009-05-08 03:31:00,13.862,13.868,13.737,13.845,400000.0
2009-05-08 03:32:00,13.816,13.842,13.816,13.842,100000.0
2009-05-08 03:33:00,13.866,13.872,13.743,13.872,200000.0
2009-05-08 03:34:00,13.797,13.853,13.797,13.853,150000.0
2009-05-08 03:35:00,13.787,13.887,13.787,13.887,500000.0
2009-05-08 03:36:00,13.87,13.87,13.843,13.843,150000.0
2009-05-08 03:37:00,13.86,13.86,13.86,13.86,200000.0
2009-05-08 03:38:00,13.833,13.839,13.783,13.783,200000.0
2009-05-08 03:39:00,13.889,13.889,13.806,13.876,350000.0
2009-05-08 03:40:00,13.871,13.871,13.779,13.829,350000.0
2009-05-08 03:44:00,13.84,13.863,13.718,13.77,700000.0
2009-05-08 03:45:00,13.798,13.902,13.798,13.862,450000.0
2009-05-08 03:46:00,13.726,13.867,13.726,13.867,250000.0
2009-05-08 03:48:00,13.819,13.87,13.783,13.851,400000.0
2009-05-08 03:50:00,13.817,13.882,13.817,13.882,550000.0
2009-05-08 03:51:00,13.854,13.917,13.757,13.8,450000.0
2009-05-08 03:52:00,13.777,13.84,13.777,13.84,100000.0
2009-05-08 03:53:00,13.796,13.895,13.707,13.741,800000.0
2009-05-08 03:54:00,13.791,13.839,13.765,13.8,400000.0
2009-05-08 03:55:00,13.832,13.832,13.754,13.773,350000.0
2009-05-08 03:56:00,13.844,13.884,13.76,13.79,500000.0
2009-05-08 03:57:00,13.776,13.851,13.729,13.758,650000.0
2009-05-08 03:59:00,13.833,13.929,13.766,13.766,550000.0
2009-05-08 04:00:00,13.786,13.875,13.76,13.825,650000.0
2009-05-08 04:01:00,13.794,13.856,13.723,13.825,400000.0
2009-05-08 04:02:00,13.833,13.834,13.833,13.834,100000.0
2009-05-08 04:03:00,13.813,13.813,13.779,13.779,100000.0
2009-05-08 04:04:00,13.771,13.859,13.764,13.802,200000.0
2009-05-08 04:05:00,13.826,13.826,13.742,13.775,200000.0
2009-05-08 04:06:00,13.771,13.771,13.765,13.765,100000.0
2009-05-08 04:07:00,13.781,13.803,13.781,13.803,100000.0
2009-05-08 04:08:00,13.812,13.842,13.812,13.842,100000.0
2009-05-08 04:09:00,13.804,13.862,13.779,13.862,450000.0
2009-05-08 04:10:00,13.77,13.849,13.77,13.849,100000.0
2009-05-08 04:11:00,13.738,13.851,13.719,13.755,300000.0
2009-05-08 04:13:00,13.847,13.847,13.824,13.824,100000.0
2009-05-08 04:14:00,13.769,13.769,13.769,13.769,50000.0
2009-05-08 04:15:00,13.745,13.745,13.745,13.745,50000.0
2009-05-08 04:16:00,13.831,13.831,13.792,13.792,150000.0
2009-05-08 04:17:00,13.749,13.795,13.749,13.795,100000.0
2009-05-08 04:18:00,13.794,13.853,13.696,13.853,200000.0
2009-05-08 04:19:00,13.776,13.878,13.716,13.768,1800000.0
2009-05-08 04:20:00,13.736,13.822,13.736,13.771,200000.0
2009-05-08 04:21:00,13.808,13.808,13.718,13.718,100000.0
2009-05-08 04:22:00,13.815,13.824,13.692,13.78,400000.0
2009-05-08 04:23:00,13.822,13.851,13.761,13.784,300000.0
2009-05-08 04:24:00,13.725,13.754,13.725,13.754,100000.0
2009-05-08 04:25:00,13.84,13.84,13.84,13.84,100000.0
2009-05-08 04:26:00,13.829,13.856,13.829,13.856,100000.0
2009-05-08 04:27:00,13.809,13.809,13.809,13.809,100000.0
2009-05-08 04:29:00,13.865,13.905,13.753,13.753,850000.0
2009-05-08 04:30:00,13.723,13.844,13.723,13.736,250000.0
2009-05-08 04:31:00,13.741,13.741,13.741,13.741,50000.0
2009-05-08 04:33:00,13.791,13.868,13.732,13.792,350000.0
2009-05-08 04:34:00,13.839,13.839,13.839,13.839,50000.0
2009-05-08 04:35:00,13.84,13.84,13.84,13.84,350000.0
2009-05-08 04:38:00,13.764,13.85,13.71,13.764,350000.0
2009-05-08 04:40:00,13.751,13.828,13.692,13.752,350000.0
2009-05-08 04:41:00,13.769,13.769,13.769,13.769,50000.0
2009-05-08 04:48:00,13.775,13.823,13.7,13.7,400000.0
2009-05-08 04:50:00,13.734,13.817,13.698,13.817,250000.0
2009-05-08 04:53:00,13.744,13.834,13.691,13.758,350000.0
2009-05-08 04:54:00,13.815,13.815,13.753,13.753,100000.0
2009-05-08 04:56:00,13.809,13.837,13.739,13.837,250000.0
2009-05-08 04:58:00,13.833,13.846,13.741,13.742,200000.0
2009-05-08 04:59:00,13.809,13.842,13.701,13.837,800000.0
2009-05-08 05:00:00,13.791,13.833,13.784,13.831,550000.0
2009-05-08 05:01:00,13.788,13.836,13.728,13.808,200000.0
2009-05-08 05:02:00,13.79,13.829,13.706,13.803,400000.0
2009-05-08 05:03:00,13.784,13.784,13.784,13.784,50000.0
2009-05-08 05:04:00,13.779,13.796,13.721,13.791,400000.0
2009-05-08 05:05:00,13.803,13.882,13.713,13.765,400000.0
2009-05-08 05:07:00,13.764,13.837,13.764,13.837,100000.0
2009-05-08 05:08:00,13.821,13.821,13.732,13.779,150000.0
2009-05-08 05:09:00,13.729,13.813,13.729,13.763,400000.0
2009-05-08 05:10:00,13.728,13.728,13.721,13.721,100000.0
2009-05-08 05:11:00,13.724,13.773,13.724,13.765,200000.0
2009-05-08 05:12:00,13.794,13.794,13.755,13.755,100000.0
2009-05-08 05:13:00,13.812,13.815,13.729,13.775,400000.0
2009-05-08 05:14:00,13.764,13.771,13.732,13.76,400000.0
2009-05-08 05:15:00,13.741,13.805,13.741,13.745,300000.0
2009-05-08 05:16:00,13.799,13.799,13.753,13.753,100000.0
2009-05-08 05:17:00,13.772,13.785,13.704,13.738,500000.0
2009-05-08 05:18:00,13.723,13.752,13.665,13.665,200000.0
2009-05-08 05:19:00,13.682,13.814,13.667,13.732,550000.0
2009-05-08 05:20:00,13.812,13.812,13.714,13.787,200000.0
2009-05-08 05:22:00,13.709,13.844,13.709,13.73,250000.0
2009-05-08 05:23:00,13.808,13.808,13.697,13.754,300000.0
2009-05-08 05:26:00,13.804,13.806,13.719,13.776,350000.0
2009-05-08 05:27:00,13.733,13.826,13.682,13.793,550000.0
2009-05-08 05:28:00,13.778,13.799,13.669,13.75,350000.0
2009-05-08 05:29:00,13.803,13.809,13.661,13.809,550000.0
2009-05-08 05:30:00,13.69,13.804,13.69,13.774,750000.0
2009-05-08 05:31:00,13.716,13.806,13.698,13.76,550000.0
2009-05-08 05:32:00,13.793,13.793,13.683,13.706,550000.0
2009-05-08 05:33:00,13.723,13.776,13.688,13.718,350000.0
2009-05-08 05:35:00,13.799,13.799,13.727,13.727,250000.0
2009-05-08 05:36:00,13.786,13.786,13.722,13.722,250000.0
2009-05-08 05:37:00,13.778,13.787,13.764,13.774,300000.0
2009-05-08 05:38:00,13.744,13.784,13.667,13.667,300000.0
2009-05-08 05:40:00,13.751,13.789,13.748,13.759,300000.0
2009-05-08 05:41:00,13.789,13.789,13.685,13.75,500000.0
2009-05-08 05:42:00,13.682,13.772,13.682,13.772,150000.0
2009-05-08 05:43:00,13.738,13.822,13.695,13.786,650000.0
2009-05-08 05:45:00,13.703,13.735,13.676,13.735,150000.0
2009-05-08 05:46:00,13.78,13.78,13.78,13.78,250000.0
2009-05-08 05:47:00,13.704,13.789,13.704,13.741,250000.0
2009-05-08 05:49:00,13.76,13.76,13.663,13.687,400000.0
2009-05-08 05:50:00,13.731,13.781,13.668,13.781,400000.0
2009-05-08 05:51:00,13.704,13.789,13.704,13.714,400000.0
2009-05-08 05:53:00,13.733,13.769,13.654,13.654,300000.0
2009-05-08 05:54:00,13.697,13.715,13.697,13.715,100000.0
2009-05-08 05:56:00,13.731,13.81,13.69,13.796,400000.0
2009-05-08 05:57:00,13.649,13.711,13.649,13.711,100000.0
2009-05-08 05:58:00,13.677,13.781,13.653,13.772,550000.0
2009-05-08 05:59:00,13.706,13.82,13.706,13.756,400000.0
2009-05-08 06:00:00,13.795,13.795,13.654,13.654,700000.0
2009-05-08 06:01:00,13.63,13.732,13.63,13.732,150000.0
2009-05-08 06:02:00,13.698,13.787,13.698,13.787,250000.0
2009-05-08 06:05:00,13.766,13.766,13.588,13.707,550000.0
2009-05-08 06:09:00,13.742,13.778,13.65,13.763,900000.0
2009-05-08 06:10:00,13.764,13.764,13.652,13.736,400000.0
2009-05-08 06:12:00,13.712,13.829,13.708,13.8,500000.0
2009-05-08 06:13:00,13.719,13.817,13.695,13.758,250000.0
2009-05-08 06:18:00,13.663,13.663,13.663,13.663,50000.0
2009-05-08 06:19:00,13.703,13.703,13.703,13.703,50000.0
2009-05-08 06:20:00,13.689,13.768,13.689,13.693,300000.0
2009-05-08 06:23:00,13.731,13.808,13.672,13.732,350000.0
2009-05-08 06:25:00,13.708,13.819,13.691,13.797,450000.0
2009-05-08 06:26:00,13.757,13.788,13.709,13.709,150000.0
2009-05-08 06:27:00,13.657,13.728,13.657,13.728,100000.0
2009-05-08 06:28:00,13.778,13.8,13.718,13.718,350000.0
2009-05-08 06:29:00,13.676,13.785,13.676,13.73,700000.0
2009-05-08 06:30:00,13.8,13.8,13.673,13.782,450000.0
2009-05-08 06:31:00,13.716,13.82,13.716,13.739,250000.0
2009-05-08 06:32:00,13.731,13.79,13.661,13.781,650000.0
2009-05-08 06:33:00,13.817,13.817,13.704,13.815,550000.0
2009-05-08 06:34:00,13.81,13.863,13.733,13.822,650000.0
2009-05-08 06:35:00,13.814,13.814,13.667,13.763,750000.0
2009-05-08 06:36:00,13.792,13.855,13.698,13.742,650000.0
2009-05-08 06:37:00,13.74,13.834,13.708,13.719,500000.0
2009-05-08 06:38:00,13.774,13.832,13.683,13.832,400000.0
2009-05-08 06:39:00,13.803,13.845,13.686,13.839,1250000.0
2009-05-08 06:40:00,13.71,13.833,13.701,13.798,300000.0
2009-05-08 06:41:00,13.863,13.906,13.743,13.743,200000.0
2009-05-08 06:42:00,13.72,13.826,13.72,13.826,250000.0
2009-05-08 06:43:00,13.79,13.85,13.744,13.85,350000.0
2009-05-08 06:44:00,13.724,13.847,13.724,13.847,400000.0
2009-05-08 06:45:00,13.89,13.89,13.88,13.88,550000.0
2009-05-08 06:46:00,13.792,13.852,13.734,13.819,550000.0
2009-05-08 06:47:00,13.82,13.864,13.757,13.814,350000.0
2009-05-08 06:48:00,13.838,13.841,13.75,13.781,400000.0
2009-05-08 06:49:00,13.797,13.926,13.769,13.855,800000.0
2009-05-08 06:50:00,13.817,13.885,13.77,13.775,550000.0
2009-05-08 06:51:00,13.852,13.89,13.782,13.889,400000.0
2009-05-08 06:52:00,13.741,13.872,13.741,13.809,350000.0
2009-05-08 06:53:00,13.852,13.852,13.778,13.778,150000.0
2009-05-08 06:54:00,13.837,13.863,13.749,13.821,400000.0
2009-05-08 06:55:00,13.839,13.855,13.791,13.846,300000.0
2009-05-08 06:56:00,13.793,13.893,13.75,13.77,550000.0
2009-05-08 06:57:00,13.79,13.891,13.763,13.78,550000.0
2009-05-08 06:58:00,13.838,13.841,13.713,13.735,450000.0
2009-05-08 06:59:00,13.811,13.929,13.784,13.784,650000.0
2009-05-08 07:00:00,13.732,13.883,13.732,13.847,350000.0
2009-05-08 07:01:00,13.829,13.831,13.691,13.706,400000.0
2009-05-08 07:02:00,13.871,13.871,13.75,13.82,350000.0
2009-05-08 07:03:00,13.761,13.849,13.737,13.832,500000.0
2009-05-08 07:04:00,13.881,13.885,13.761,13.877,400000.0
2009-05-08 07:05:00,13.843,13.884,13.77,13.85,250000.0
2009-05-08 07:06:00,13.757,13.914,13.749,13.862,350000.0
2009-05-08 07:07:00,13.875,13.921,13.774,13.849,400000.0
2009-05-08 07:08:00,13.922,13.964,13.767,13.85,550000.0
2009-05-08 07:09:00,13.786,13.877,13.775,13.775,400000.0
2009-05-08 07:10:00,13.868,13.868,13.71,13.835,350000.0
2009-05-08 07:11:00,13.813,13.918,13.764,13.801,500000.0
2009-05-08 07:12:00,13.895,13.895,13.745,13.871,550000.0
2009-05-08 07:13:00,13.769,13.859,13.742,13.742,350000.0
2009-05-08 07:14:00,13.675,13.775,13.675,13.708,400000.0
2009-05-08 07:15:00,13.872,13.902,13.761,13.842,400000.0
2009-05-08 07:16:00,13.891,13.896,13.75,13.879,350000.0
2009-05-08 07:17:00,13.835,13.881,13.772,13.881,350000.0
2009-05-08 07:18:00,13.828,13.847,13.74,13.74,300000.0
2009-05-08 07:19:00,13.873,13.873,13.754,13.778,550000.0
2009-05-08 07:20:00,13.759,13.819,13.759,13.819,100000.0
2009-05-08 07:21:00,13.815,13.878,13.759,13.759,300000.0
2009-05-08 07:22:00,13.816,13.816,13.767,13.767,100000.0
2009-05-08 07:23:00,13.845,13.884,13.783,13.884,350000.0
2009-05-08 07:24:00,13.797,13.855,13.771,13.847,500000.0
2009-05-08 07:25:00,13.754,13.772,13.701,13.772,350000.0
2009-05-08 07:26:00,13.687,13.876,13.687,13.82,500000.0
2009-05-08 07:27:00,13.76,13.873,13.76,13.867,350000.0
2009-05-08 07:28:00,13.803,13.87,13.743,13.87,300000.0
2009-05-08 07:29:00,13.784,13.874,13.68,13.874,300000.0
2009-05-08 07:30:00,13.851,13.851,13.657,13.657,500000.0
2009-05-08 07:32:00,13.863,13.881,13.762,13.872,400000.0
2009-05-08 07:33:00,13.863,13.863,13.661,13.661,350000.0
2009-05-08 07:35:00,13.711,13.788,13.652,13.712,350000.0
2009-05-08 07:37:00,13.773,13.886,13.764,13.852,400000.0
2009-05-08 07:38:00,13.758,13.879,13.719,13.817,450000.0
2009-05-08 07:39:00,13.836,13.868,13.736,13.868,400000.0
2009-05-08 07:40:00,13.854,13.875,13.764,13.875,400000.0
2009-05-08 07:42:00,13.762,13.845,13.732,13.845,500000.0
2009-05-08 07:43:00,13.869,13.869,13.767,13.767,300000.0
2009-05-08 07:46:00,13.863,13.902,13.775,13.824,350000.0
2009-05-08 07:47:00,13.806,13.859,13.764,13.859,400000.0
2009-05-08 07:48:00,13.891,13.899,13.803,13.899,400000.0
2009-05-08 07:49:00,13.855,13.888,13.751,13.864,550000.0
2009-05-08 07:50:00,13.863,13.863,13.733,13.805,400000.0
2009-05-08 07:51:00,13.748,13.804,13.681,13.797,300000.0
2009-05-08 07:52:00,13.837,13.873,13.748,13.793,500000.0
2009-05-08 07:53:00,13.857,13.871,13.777,13.777,350000.0
2009-05-08 07:54:00,13.776,13.863,13.776,13.787,350000.0
2009-05-08 07:55:00,13.892,13.901,13.851,13.851,150000.0
2009-05-08 07:56:00,13.813,13.897,13.813,13.863,300000.0
2009-05-08 07:57:00,13.841,13.89,13.841,13.89,100000.0
2009-05-08 07:58:00,13.913,13.913,13.845,13.902,350000.0
2009-05-08 07:59:00,13.891,13.907,13.772,13.907,400000.0
2009-05-08 08:00:00,13.794,13.917,13.794,13.866,350000.0
2009-05-08 08:01:00,13.901,13.917,13.803,13.914,300000.0
2009-05-08 08:02:00,13.881,13.9,13.789,13.87,350000.0
2009-05-08 08:03:00,13.853,13.923,13.8,13.923,400000.0
2009-05-08 08:04:00,13.89,13.89,13.767,13.772,350000.0
2009-05-08 08:05:00,13.897,13.897,13.759,13.78,350000.0
2009-05-08 08:06:00,13.843,13.917,13.843,13.917,400000.0
2009-05-08 08:07:00,13.896,13.92,13.826,13.863,400000.0
2009-05-08 08:08:00,13.822,13.886,13.737,13.886,400000.0
2009-05-08 08:09:00,13.788,13.876,13.756,13.804,550000.0
2009-05-08 08:10:00,13.87,13.899,13.765,13.808,400000.0
2009-05-08 08:11:00,13.882,13.89,13.83,13.873,400000.0
2009-05-08 08:12:00,13.868,13.91,13.811,13.811,350000.0
2009-05-08 08:13:00,13.903,13.91,13.799,13.902,350000.0
2009-05-08 08:14:00,13.875,13.914,13.818,13.818,500000.0
2009-05-08 08:15:00,13.838,13.933,13.838,13.932,400000.0
2009-05-08 08:16:00,13.924,13.93,13.768,13.902,550000.0
2009-05-08 08:17:00,13.829,13.901,13.757,13.901,400000.0
2009-05-08 08:18:00,13.901,13.969,13.869,13.948,450000.0
2009-05-08 08:19:00,13.956,13.956,13.837,13.856,550000.0
2009-05-08 08:20:00,13.842,13.947,13.828,13.936,400000.0
2009-05-08 08:21:00,13.914,13.921,13.789,13.921,400000.0
2009-05-08 08:22:00,13.939,13.962,13.843,13.89,350000.0
2009-05-08 08:23:00,13.874,13.948,13.82,13.917,350000.0
2009-05-08 08:24:00,13.9,13.96,13.891,13.96,200000.0
2009-05-08 08:25:00,13.848,13.925,13.824,13.925,400000.0
2009-05-08 08:26:00,13.908,13.928,13.826,13.881,350000.0
2009-05-08 08:27:00,13.927,13.947,13.831,13.947,350000.0
2009-05-08 08:28:00,13.951,13.977,13.894,13.923,400000.0
2009-05-08 08:29:00,13.926,13.959,13.827,13.959,350000.0
2009-05-08 08:30:00,13.844,13.978,13.844,13.956,500000.0
2009-05-08 08:31:00,13.923,13.952,13.883,13.892,350000.0
2009-05-08 08:32:00,13.812,13.928,13.812,13.884,350000.0
2009-05-08 08:33:00,13.841,13.932,13.834,13.855,450000.0
2009-05-08 08:34:00,13.829,13.961,13.829,13.884,550000.0
2009-05-08 08:35:00,13.923,13.934,13.821,13.833,550000.0
2009-05-08 08:36:00,13.895,13.959,13.838,13.838,400000.0
2009-05-08 08:37:00,13.924,13.946,13.828,13.946,400000.0
2009-05-08 08:38:00,13.852,13.943,13.814,13.904,550000.0
2009-05-08 08:39:00,13.946,13.972,13.853,13.853,400000.0
2009-05-08 08:40:00,13.969,13.969,13.838,13.947,350000.0
2009-05-08 08:41:00,13.851,13.97,13.841,13.86,350000.0
2009-05-08 08:42:00,13.933,13.978,13.847,13.943,350000.0
2009-05-08 08:43:00,13.884,14.004,13.884,13.955,350000.0
2009-05-08 08:44:00,13.973,13.973,13.849,13.888,400000.0
2009-05-08 08:45:00,13.976,13.976,13.893,13.9,350000.0
2009-05-08 08:46:00,13.982,13.986,13.909,13.968,350000.0
2009-05-08 08:47:00,13.974,13.974,13.876,13.932,350000.0
2009-05-08 08:48:00,13.9,13.98,13.896,13.93,500000.0
2009-05-08 08:49:00,13.89,13.963,13.844,13.963,350000.0
2009-05-08 08:50:00,13.893,14.0,13.872,13.875,550000.0
2009-05-08 08:51:00,13.879,14.001,13.85,13.962,350000.0
2009-05-08 08:52:00,13.966,13.966,13.844,13.959,550000.0
2009-05-08 08:53:00,13.899,13.983,13.856,13.856,350000.0
2009-05-08 08:54:00,13.972,13.972,13.848,13.886,400000.0
2009-05-08 08:55:00,13.896,13.945,13.896,13.913,350000.0
2009-05-08 08:56:00,13.841,13.924,13.823,13.897,400000.0
2009-05-08 08:57:00,13.853,13.933,13.836,13.933,350000.0
2009-05-08 08:58:00,13.888,13.954,13.841,13.917,350000.0
2009-05-08 08:59:00,13.845,13.93,13.763,13.93,450000.0
2009-05-08 09:00:00,13.908,13.923,13.794,13.858,1500000.0
2009-05-08 09:01:00,13.911,13.915,13.827,13.896,1250000.0
2009-05-08 09:02:00,13.83,13.919,13.805,13.805,400000.0
2009-05-08 09:03:00,13.873,13.922,13.808,13.88,1300000.0
2009-05-08 09:05:00,13.907,13.938,13.86,13.908,1800000.0
2009-05-08 09:07:00,13.914,13.98,13.84,13.926,500000.0
2009-05-08 09:08:00,13.892,13.937,13.819,13.902,550000.0
2009-05-08 09:09:00,13.858,13.91,13.83,13.854,500000.0
2009-05-08 09:10:00,13.883,13.949,13.823,13.872,450000.0
2009-05-08 09:11:00,13.894,13.938,13.842,13.906,1900000.0
2009-05-08 09:12:00,13.951,13.969,13.847,13.899,550000.0
2009-05-08 09:13:00,13.875,13.932,13.799,13.887,1450000.0
2009-05-08 09:14:00,13.917,13.937,13.823,13.873,350000.0
2009-05-08 09:15:00,13.879,13.905,13.806,13.861,400000.0
2009-05-08 09:16:00,13.951,13.951,13.819,13.894,1500000.0
2009-05-08 09:17:00,13.872,13.896,13.829,13.889,1500000.0
2009-05-08 09:18:00,13.876,13.929,13.836,13.847,1650000.0
2009-05-08 09:19:00,13.867,13.977,13.866,13.908,1800000.0
2009-05-08 09:20:00,13.857,13.902,13.813,13.897,350000.0
2009-05-08 09:21:00,13.917,13.934,13.826,13.853,400000.0
2009-05-08 09:22:00,13.935,13.939,13.829,13.852,400000.0
2009-05-08 09:23:00,13.951,13.981,13.833,13.925,350000.0
2009-05-08 09:24:00,13.874,13.941,13.829,13.879,1500000.0
2009-05-08 09:25:00,13.855,13.939,13.815,13.925,400000.0
2009-05-08 09:26:00,13.87,13.929,13.827,13.929,350000.0
2009-05-08 09:27:00,13.935,13.973,13.858,13.949,400000.0
2009-05-08 09:28:00,13.865,13.948,13.856,13.864,1550000.0
2009-05-08 09:29:00,13.876,13.968,13.815,13.815,1400000.0
2009-05-08 09:30:00,13.862,13.944,13.806,13.846,450000.0
2009-05-08 09:31:00,13.912,13.912,13.833,13.895,400000.0
2009-05-08 09:32:00,13.828,13.833,13.789,13.829,350000.0
2009-05-08 09:33:00,13.87,13.888,13.808,13.808,400000.0
2009-05-08 09:34:00,13.804,13.96,13.774,13.812,1950000.0
2009-05-08 09:35:00,13.818,13.927,13.81,13.91,1450000.0
2009-05-08 09:36:00,13.826,13.903,13.817,13.821,1600000.0
2009-05-08 09:37:00,13.856,13.935,13.831,13.873,550000.0
2009-05-08 09:38:00,13.834,13.89,13.795,13.837,500000.0
2009-05-08 09:39:00,13.897,13.988,13.865,13.865,550000.0
2009-05-08 09:40:00,13.804,13.949,13.804,13.907,400000.0
2009-05-08 09:41:00,13.81,13.941,13.8,13.883,550000.0
2009-05-08 09:43:00,13.891,13.934,13.833,13.881,400000.0
2009-05-08 09:44:00,13.825,13.925,13.825,13.846,500000.0
2009-05-08 09:45:00,13.926,13.926,13.8,13.836,450000.0
2009-05-08 09:46:00,13.914,13.936,13.829,13.932,400000.0
2009-05-08 09:47:00,13.855,13.938,13.855,13.869,350000.0
2009-05-08 09:48:00,13.791,13.937,13.788,13.848,400000.0
2009-05-08 09:49:00,13.892,13.921,13.775,13.842,400000.0
2009-05-08 09:50:00,13.8,13.904,13.749,13.901,800000.0
2009-05-08 09:51:00,13.92,13.92,13.794,13.794,400000.0
2009-05-08 09:52:00,13.916,13.931,13.783,13.886,400000.0
2009-05-08 09:53:00,13.816,13.888,13.742,13.861,450000.0
2009-05-08 09:54:00,13.893,13.932,13.769,13.873,750000.0
2009-05-08 09:55:00,13.916,13.916,13.779,13.874,450000.0
2009-05-08 09:56:00,13.893,13.931,13.787,13.889,550000.0
2009-05-08 09:57:00,13.875,13.879,13.823,13.879,350000.0
2009-05-08 09:58:00,13.81,13.918,13.771,13.795,400000.0
2009-05-08 09:59:00,13.896,13.896,13.762,13.813,450000.0
2009-05-08 10:00:00,13.807,13.878,13.789,13.871,600000.0
2009-05-08 10:01:00,13.857,13.903,13.775,13.903,400000.0
2009-05-08 10:02:00,13.92,13.92,13.791,13.848,400000.0
2009-05-08 10:03:00,13.884,13.957,13.831,13.846,500000.0
2009-05-08 10:04:00,13.854,13.897,13.766,13.866,550000.0
2009-05-08 10:05:00,13.875,13.94,13.846,13.858,350000.0
2009-05-08 10:06:00,13.912,13.929,13.808,13.843,550000.0
2009-05-08 10:07:00,13.857,13.916,13.792,13.906,450000.0
2009-05-08 10:08:00,13.9,13.931,13.802,13.822,550000.0
2009-05-08 10:09:00,13.786,13.902,13.786,13.846,500000.0
2009-05-08 10:10:00,13.845,13.933,13.766,13.771,650000.0
2009-05-08 10:11:00,13.889,13.889,13.792,13.882,400000.0
2009-05-08 10:12:00,13.76,13.889,13.751,13.809,400000.0
2009-05-08 10:13:00,13.765,13.842,13.747,13.808,350000.0
2009-05-08 10:14:00,13.799,13.878,13.745,13.796,550000.0
2009-05-08 10:15:00,13.76,13.885,13.746,13.846,650000.0
2009-05-08 10:16:00,13.856,13.888,13.75,13.888,450000.0
2009-05-08 10:17:00,13.825,13.861,13.764,13.861,400000.0
2009-05-08 10:18:00,13.854,13.862,13.702,13.862,750000.0
2009-05-08 10:19:00,13.844,13.874,13.774,13.822,550000.0
2009-05-08 10:20:00,13.864,13.872,13.742,13.837,600000.0
2009-05-08 10:21:00,13.742,13.887,13.735,13.817,500000.0
2009-05-08 10:22:00,13.795,13.869,13.766,13.832,350000.0
2009-05-08 10:23:00,13.826,13.837,13.722,13.756,350000.0
2009-05-08 10:24:00,13.789,13.873,13.78,13.872,500000.0
2009-05-08 10:25:00,13.741,13.837,13.708,13.767,400000.0
2009-05-08 10:26:00,13.855,13.861,13.725,13.861,350000.0
2009-05-08 10:27:00,13.821,13.868,13.757,13.764,400000.0
2009-05-08 10:28:00,13.816,13.855,13.726,13.801,600000.0
2009-05-08 10:29:00,13.837,13.858,13.752,13.776,450000.0
2009-05-08 10:30:00,13.875,13.875,13.795,13.805,400000.0
2009-05-08 10:31:00,13.87,13.918,13.769,13.769,350000.0
2009-05-08 10:32:00,13.867,13.924,13.803,13.907,650000.0
2009-05-08 10:33:00,13.85,13.898,13.778,13.786,450000.0
2009-05-08 10:34:00,13.881,13.962,13.804,13.923,450000.0
2009-05-08 10:35:00,13.869,13.934,13.803,13.81,550000.0
2009-05-08 10:36:00,13.795,13.905,13.784,13.858,400000.0
2009-05-08 10:37:00,13.801,13.912,13.778,13.825,450000.0
2009-05-08 10:38:00,13.821,13.912,13.765,13.908,350000.0
2009-05-08 10:39:00,13.793,13.909,13.767,13.899,350000.0
2009-05-08 10:40:00,13.834,13.914,13.775,13.876,550000.0
2009-05-08 10:41:00,13.916,13.933,13.794,13.829,400000.0
2009-05-08 10:42:00,13.81,13.877,13.76,13.817,400000.0
2009-05-08 10:44:00,13.901,13.901,13.794,13.794,350000.0
2009-05-08 10:45:00,13.763,13.891,13.763,13.811,350000.0
2009-05-08 10:46:00,13.76,13.882,13.745,13.745,600000.0
2009-05-08 10:47:00,13.846,13.868,13.773,13.774,400000.0
2009-05-08 10:48:00,13.764,13.901,13.764,13.85,400000.0
2009-05-08 10:49:00,13.875,13.904,13.824,13.895,400000.0
2009-05-08 10:50:00,13.866,13.924,13.77,13.781,450000.0
2009-05-08 10:51:00,13.797,13.893,13.769,13.893,350000.0
2009-05-08 10:52:00,13.778,13.916,13.778,13.816,550000.0
2009-05-08 10:53:00,13.856,13.897,13.773,13.865,400000.0
2009-05-08 10:54:00,13.805,13.89,13.796,13.831,600000.0
2009-05-08 10:55:00,13.803,13.921,13.803,13.909,400000.0
2009-05-08 10:56:00,13.858,13.878,13.754,13.878,400000.0
2009-05-08 10:57:00,13.83,13.882,13.789,13.789,400000.0
2009-05-08 10:58:00,13.885,13.905,13.788,13.884,400000.0
2009-05-08 10:59:00,13.849,13.862,13.733,13.79,350000.0
2009-05-08 11:00:00,13.795,13.886,13.781,13.809,400000.0
2009-05-08 11:01:00,13.762,13.909,13.762,13.781,450000.0
2009-05-08 11:02:00,13.85,13.863,13.741,13.851,850000.0
2009-05-08 11:03:00,13.763,13.874,13.735,13.783,400000.0
2009-05-08 11:04:00,13.897,13.937,13.787,13.904,500000.0
2009-05-08 11:05:00,13.838,13.893,13.775,13.845,400000.0
2009-05-08 11:06:00,13.764,13.9,13.748,13.842,450000.0
2009-05-08 11:07:00,13.898,13.922,13.791,13.791,350000.0
2009-05-08 11:08:00,13.763,13.932,13.763,13.852,500000.0
2009-05-08 11:09:00,13.868,13.903,13.794,13.794,350000.0
2009-05-08 11:10:00,13.783,13.909,13.783,13.853,450000.0
2009-05-08 11:11:00,13.886,13.917,13.789,13.866,450000.0
2009-05-08 11:12:00,13.808,13.871,13.758,13.789,600000.0
2009-05-08 11:13:00,13.856,13.895,13.802,13.856,500000.0
2009-05-08 11:14:00,13.895,13.895,13.78,13.803,350000.0
2009-05-08 11:15:00,13.831,13.874,13.781,13.862,400000.0
2009-05-08 11:16:00,13.874,13.907,13.773,13.773,400000.0
2009-05-08 11:17:00,13.9,13.902,13.761,13.875,700000.0
2009-05-08 11:18:00,13.869,13.912,13.77,13.815,400000.0
2009-05-08 11:19:00,13.845,13.893,13.809,13.815,450000.0
2009-05-08 11:20:00,13.89,13.901,13.801,13.901,500000.0
2009-05-08 11:21:00,13.819,13.886,13.77,13.77,450000.0
2009-05-08 11:22:00,13.847,13.92,13.825,13.887,500000.0
2009-05-08 11:23:00,13.906,13.925,13.819,13.819,400000.0
2009-05-08 11:24:00,13.788,13.862,13.788,13.812,400000.0
2009-05-08 11:25:00,13.888,13.928,13.837,13.885,350000.0
2009-05-08 11:26:00,13.9,13.9,13.767,13.894,450000.0
2009-05-08 11:27:00,13.941,13.943,13.812,13.919,450000.0
2009-05-08 11:28:00,13.943,13.949,13.796,13.796,350000.0
2009-05-08 11:29:00,13.812,13.924,13.781,13.924,600000.0
2009-05-08 11:30:00,13.854,13.942,13.832,13.86,400000.0
2009-05-08 11:31:00,13.904,13.97,13.819,13.935,550000.0
2009-05-08 11:32:00,13.944,13.944,13.805,13.902,650000.0
2009-05-08 11:33:00,13.95,13.951,13.862,13.882,400000.0
2009-05-08 11:34:00,13.923,13.953,13.848,13.874,350000.0
2009-05-08 11:35:00,13.922,13.922,13.827,13.898,400000.0
2009-05-08 11:36:00,13.959,13.959,13.829,13.93,500000.0
2009-05-08 11:37:00,13.889,13.935,13.836,13.92,450000.0
2009-05-08 11:38:00,13.938,13.938,13.798,13.845,400000.0
2009-05-08 11:39:00,13.969,13.981,13.845,13.937,550000.0
2009-05-08 11:40:00,13.927,13.952,13.838,13.838,500000.0
2009-05-08 11:41:00,13.906,13.936,13.797,13.923,400000.0
2009-05-08 11:42:00,13.83,13.945,13.823,13.905,350000.0
2009-05-08 11:43:00,13.915,13.986,13.848,13.883,550000.0
2009-05-08 11:44:00,13.911,13.911,13.795,13.878,400000.0
2009-05-08 11:45:00,13.775,13.894,13.775,13.793,400000.0
2009-05-08 11:46:00,13.835,13.888,13.737,13.884,450000.0
2009-05-08 11:47:00,13.846,13.962,13.807,13.878,600000.0
2009-05-08 11:48:00,13.872,13.934,13.77,13.809,450000.0
2009-05-08 11:49:00,13.824,13.97,13.824,13.932,350000.0
2009-05-08 11:50:00,13.915,13.916,13.801,13.81,350000.0
2009-05-08 11:51:00,13.863,13.927,13.789,13.789,450000.0
2009-05-08 11:52:00,13.829,13.943,13.801,13.831,350000.0
2009-05-08 11:53:00,13.822,13.903,13.814,13.814,500000.0
2009-05-08 11:54:00,13.819,13.974,13.819,13.925,650000.0
2009-05-08 11:55:00,13.913,13.928,13.819,13.928,500000.0
2009-05-08 11:56:00,13.949,13.949,13.82,13.941,550000.0
2009-05-08 11:57:00,13.937,13.937,13.828,13.913,450000.0
2009-05-08 11:58:00,13.925,13.925,13.813,13.897,450000.0
2009-05-08 11:59:00,13.926,13.939,13.8,13.8,550000.0
2009-05-08 12:00:00,13.851,13.931,13.826,13.931,450000.0
2009-05-08 12:01:00,13.932,13.937,13.831,13.849,350000.0
2009-05-08 12:02:00,13.861,13.934,13.793,13.793,350000.0
2009-05-08 12:03:00,13.79,13.928,13.79,13.924,450000.0
2009-05-08 12:04:00,13.835,13.933,13.773,13.812,550000.0
2009-05-08 12:05:00,13.853,13.895,13.765,13.859,450000.0
2009-05-08 12:06:00,13.83,13.93,13.789,13.93,400000.0
2009-05-08 12:07:00,13.93,13.93,13.93,13.93,500000.0
2009-05-08 12:08:00,13.927,13.939,13.813,13.817,500000.0
2009-05-08 12:09:00,13.829,13.914,13.77,13.914,550000.0
2009-05-08 12:10:00,13.922,13.922,13.852,13.905,350000.0
2009-05-08 12:11:00,13.818,13.901,13.804,13.815,350000.0
2009-05-08 12:12:00,13.822,13.96,13.822,13.907,550000.0
2009-05-08 12:13:00,13.933,13.937,13.83,13.935,350000.0
2009-05-08 12:14:00,13.845,13.918,13.803,13.824,450000.0
2009-05-08 12:15:00,13.901,13.923,13.817,13.9,350000.0
2009-05-08 12:16:00,13.864,13.9,13.811,13.899,500000.0
2009-05-08 12:17:00,13.84,13.928,13.786,13.84,550000.0
2009-05-08 12:18:00,13.815,13.913,13.78,13.862,350000.0
2009-05-08 12:19:00,13.829,13.881,13.776,13.776,550000.0
2009-05-08 12:20:00,13.906,13.925,13.833,13.833,350000.0
2009-05-08 12:21:00,13.743,13.868,13.723,13.831,400000.0
2009-05-08 12:22:00,13.744,13.879,13.727,13.793,400000.0
2009-05-08 12:23:00,13.873,13.873,13.761,13.835,550000.0
2009-05-08 12:24:00,13.827,13.905,13.744,13.849,500000.0
2009-05-08 12:25:00,13.873,13.9,13.807,13.807,450000.0
2009-05-08 12:26:00,13.858,13.882,13.8,13.825,350000.0
2009-05-08 12:27:00,13.891,13.891,13.769,13.819,350000.0
2009-05-08 12:28:00,13.761,13.873,13.757,13.787,350000.0
2009-05-08 12:29:00,13.842,13.894,13.783,13.823,400000.0
2009-05-08 12:30:00,13.815,13.902,13.784,13.902,400000.0
2009-05-08 12:31:00,13.85,13.887,13.82,13.887,350000.0
2009-05-08 12:32:00,13.773,13.91,13.769,13.882,450000.0
2009-05-08 12:33:00,13.769,13.897,13.769,13.889,450000.0
2009-05-08 12:34:00,13.886,13.898,13.764,13.898,500000.0
2009-05-08 12:35:00,13.793,13.87,13.763,13.806,600000.0
2009-05-08 12:36:00,13.833,13.881,13.747,13.782,450000.0
2009-05-08 12:37:00,13.835,13.894,13.764,13.894,400000.0
2009-05-08 12:38:00,13.897,13.897,13.731,13.815,750000.0
2009-05-08 12:39:00,13.782,13.92,13.782,13.891,650000.0
2009-05-08 12:40:00,13.764,13.925,13.764,13.813,450000.0
2009-05-08 12:41:00,13.899,13.905,13.777,13.848,550000.0
2009-05-08 12:42:00,13.909,13.909,13.79,13.886,500000.0
2009-05-08 12:43:00,13.907,13.907,13.768,13.768,350000.0
2009-05-08 12:44:00,13.82,13.904,13.762,13.904,400000.0
2009-05-08 12:45:00,13.796,13.903,13.794,13.795,400000.0
2009-05-08 12:46:00,13.781,13.906,13.781,13.823,400000.0
2009-05-08 12:47:00,13.83,13.884,13.798,13.872,350000.0
2009-05-08 12:48:00,13.92,13.92,13.788,13.879,500000.0
2009-05-08 12:49:00,13.911,13.917,13.799,13.799,450000.0
2009-05-08 12:50:00,13.912,13.912,13.773,13.819,350000.0
2009-05-08 12:51:00,13.904,13.904,13.784,13.784,400000.0
2009-05-08 12:52:00,13.895,13.947,13.817,13.827,350000.0
2009-05-08 12:53:00,13.796,13.908,13.777,13.908,400000.0
2009-05-08 12:54:00,13.833,13.907,13.774,13.875,400000.0
2009-05-08 12:56:00,13.911,13.911,13.788,13.902,450000.0
2009-05-08 12:57:00,13.856,13.907,13.794,13.867,400000.0
2009-05-08 12:58:00,13.804,13.911,13.768,13.911,400000.0
2009-05-08 12:59:00,13.81,13.892,13.766,13.876,350000.0
2009-05-08 13:00:00,13.937,13.937,13.797,13.855,550000.0
2009-05-08 13:01:00,13.831,13.901,13.789,13.901,550000.0
2009-05-08 13:02:00,13.805,13.927,13.781,13.833,450000.0
2009-05-08 13:03:00,13.906,13.909,13.787,13.863,350000.0
2009-05-08 13:04:00,13.816,13.851,13.741,13.806,450000.0
2009-05-08 13:05:00,13.818,13.929,13.785,13.885,400000.0
2009-05-08 13:06:00,13.818,13.853,13.768,13.768,500000.0
2009-05-08 13:07:00,13.856,13.902,13.782,13.873,400000.0
2009-05-08 13:08:00,13.842,13.898,13.79,13.88,350000.0
2009-05-08 13:09:00,13.777,13.881,13.739,13.76,550000.0
2009-05-08 13:10:00,13.756,13.897,13.736,13.881,500000.0
2009-05-08 13:11:00,13.879,13.907,13.801,13.849,400000.0
2009-05-08 13:12:00,13.872,13.895,13.779,13.853,350000.0
2009-05-08 13:13:00,13.87,13.888,13.74,13.872,400000.0
2009-05-08 13:14:00,13.75,13.867,13.75,13.816,400000.0
2009-05-08 13:15:00,13.8,13.831,13.744,13.744,450000.0
2009-05-08 13:16:00,13.838,13.862,13.72,13.79,500000.0
2009-05-08 13:17:00,13.734,13.854,13.713,13.799,450000.0
2009-05-08 13:18:00,13.815,13.815,13.709,13.753,350000.0
2009-05-08 13:19:00,13.719,13.835,13.719,13.75,700000.0
2009-05-08 13:20:00,13.764,13.902,13.745,13.806,800000.0
2009-05-08 13:21:00,13.783,13.808,13.716,13.808,400000.0
2009-05-08 13:22:00,13.681,13.821,13.681,13.741,550000.0
2009-05-08 13:23:00,13.841,13.868,13.747,13.773,450000.0
2009-05-08 13:24:00,13.835,13.835,13.721,13.827,350000.0
2009-05-08 13:25:00,13.744,13.877,13.744,13.841,450000.0
2009-05-08 13:26:00,13.777,13.869,13.749,13.749,350000.0
2009-05-08 13:27:00,13.73,13.852,13.73,13.746,500000.0
2009-05-08 13:28:00,13.827,13.868,13.714,13.78,350000.0
2009-05-08 13:29:00,13.847,13.863,13.741,13.842,400000.0
2009-05-08 13:30:00,13.839,13.839,13.748,13.823,450000.0
2009-05-08 13:31:00,13.862,13.862,13.747,13.809,400000.0
2009-05-08 13:32:00,13.815,13.835,13.728,13.741,450000.0
2009-05-08 13:33:00,13.777,13.882,13.762,13.813,350000.0
2009-05-08 13:34:00,13.709,13.888,13.709,13.855,700000.0
2009-05-08 13:35:00,13.807,13.848,13.707,13.748,550000.0
2009-05-08 13:36:00,13.738,13.829,13.715,13.802,650000.0
2009-05-08 13:37:00,13.858,13.862,13.774,13.827,350000.0
2009-05-08 13:38:00,13.841,13.926,13.73,13.73,400000.0
2009-05-08 13:39:00,13.772,13.878,13.772,13.782,600000.0
2009-05-08 13:40:00,13.784,13.862,13.784,13.862,400000.0
2009-05-08 13:41:00,13.692,13.811,13.683,13.811,400000.0
2009-05-08 13:42:00,13.776,13.839,13.734,13.745,350000.0
2009-05-08 13:43:00,13.86,13.86,13.728,13.768,750000.0
2009-05-08 13:44:00,13.751,13.864,13.751,13.864,450000.0
2009-05-08 13:45:00,13.793,13.847,13.716,13.814,350000.0
2009-05-08 13:46:00,13.828,13.858,13.735,13.774,400000.0
2009-05-08 13:47:00,13.72,13.869,13.72,13.762,550000.0
2009-05-08 13:48:00,13.797,13.852,13.793,13.839,350000.0
2009-05-08 13:49:00,13.788,13.85,13.739,13.739,350000.0
2009-05-08 13:50:00,13.762,13.855,13.745,13.755,550000.0
2009-05-08 13:52:00,13.848,13.863,13.776,13.776,400000.0
2009-05-08 13:53:00,13.774,13.868,13.751,13.779,500000.0
2009-05-08 13:54:00,13.77,13.84,13.725,13.819,400000.0
2009-05-08 13:56:00,13.757,13.82,13.728,13.82,500000.0
2009-05-08 13:57:00,13.846,13.846,13.701,13.79,400000.0
2009-05-08 13:58:00,13.888,13.928,13.753,13.753,750000.0
2009-05-08 13:59:00,13.859,13.859,13.759,13.818,350000.0
2009-05-08 14:00:00,13.786,13.863,13.738,13.825,600000.0
2009-05-08 14:01:00,13.85,13.853,13.766,13.853,400000.0
2009-05-08 14:02:00,13.865,13.871,13.758,13.862,350000.0
2009-05-08 14:03:00,13.819,13.885,13.809,13.882,350000.0
2009-05-08 14:04:00,13.8,13.915,13.788,13.915,400000.0
2009-05-08 14:05:00,13.858,13.921,13.858,13.921,400000.0
2009-05-08 14:06:00,13.938,13.938,13.809,13.835,450000.0
2009-05-08 14:07:00,13.909,13.936,13.809,13.934,350000.0
2009-05-08 14:08:00,13.829,13.915,13.789,13.899,400000.0
2009-05-08 14:09:00,13.909,13.909,13.786,13.831,400000.0
2009-05-08 14:10:00,13.848,13.938,13.798,13.938,400000.0
2009-05-08 14:11:00,13.953,14.002,13.872,13.969,500000.0
2009-05-08 14:12:00,13.963,13.963,13.848,13.924,350000.0
2009-05-08 14:13:00,13.886,13.942,13.818,13.919,450000.0
2009-05-08 14:14:00,13.869,13.936,13.813,13.914,550000.0
2009-05-08 14:15:00,13.911,13.933,13.813,13.863,350000.0
2009-05-08 14:16:00,13.913,13.948,13.835,13.875,400000.0
2009-05-08 14:17:00,13.894,13.975,13.858,13.917,400000.0
2009-05-08 14:18:00,13.882,13.927,13.833,13.88,400000.0
2009-05-08 14:19:00,13.823,13.964,13.801,13.964,700000.0
2009-05-08 14:20:00,13.915,13.937,13.815,13.886,500000.0
2009-05-08 14:21:00,13.942,13.942,13.804,13.856,400000.0
2009-05-08 14:22:00,13.924,13.924,13.803,13.888,400000.0
2009-05-08 14:23:00,13.891,13.949,13.813,13.875,450000.0
2009-05-08 14:24:00,13.947,13.976,13.873,13.96,400000.0
2009-05-08 14:25:00,13.885,13.949,13.871,13.925,450000.0
2009-05-08 14:26:00,13.943,13.948,13.84,13.934,500000.0
2009-05-08 14:27:00,13.943,13.958,13.837,13.862,400000.0
2009-05-08 14:28:00,13.943,13.95,13.816,13.873,450000.0
2009-05-08 14:29:00,13.877,13.956,13.858,13.924,550000.0
2009-05-08 14:30:00,13.813,13.975,13.792,13.975,550000.0
2009-05-08 14:31:00,13.991,13.991,13.818,13.878,400000.0
2009-05-08 14:32:00,13.926,13.955,13.848,13.926,350000.0
2009-05-08 14:33:00,13.904,13.984,13.811,13.824,650000.0
2009-05-08 14:34:00,13.959,13.959,13.873,13.953,350000.0
2009-05-08 14:35:00,13.967,13.967,13.865,13.963,350000.0
2009-05-08 14:36:00,13.963,14.019,13.852,13.987,400000.0
2009-05-08 14:37:00,13.863,13.999,13.846,13.999,450000.0
2009-05-08 14:38:00,13.99,14.002,13.88,13.907,500000.0
2009-05-08 14:39:00,13.916,13.951,13.854,13.925,500000.0
2009-05-08 14:40:00,13.831,13.949,13.79,13.896,550000.0
2009-05-08 14:41:00,13.969,13.969,13.824,13.899,450000.0
2009-05-08 14:42:00,13.876,13.876,13.801,13.832,500000.0
2009-05-08 14:43:00,13.894,13.922,13.814,13.922,350000.0
2009-05-08 14:44:00,13.807,13.941,13.802,13.836,350000.0
2009-05-08 14:45:00,13.883,13.894,13.809,13.848,400000.0
2009-05-08 14:46:00,13.916,13.916,13.798,13.83,450000.0
2009-05-08 14:47:00,13.894,13.949,13.817,13.92,550000.0
2009-05-08 14:48:00,13.878,13.911,13.823,13.823,400000.0
2009-05-08 14:49:00,13.899,13.934,13.832,13.863,400000.0
2009-05-08 14:50:00,13.861,13.921,13.825,13.831,500000.0
2009-05-08 14:51:00,13.847,13.927,13.843,13.921,350000.0
2009-05-08 14:52:00,13.852,13.918,13.828,13.831,500000.0
2009-05-08 14:53:00,13.883,13.929,13.795,13.929,450000.0
2009-05-08 14:54:00,13.934,13.973,13.83,13.83,550000.0
2009-05-08 14:55:00,13.912,13.965,13.838,13.838,450000.0
2009-05-08 14:56:00,13.942,13.993,13.841,13.928,600000.0
2009-05-08 14:57:00,13.85,13.965,13.808,13.844,400000.0
2009-05-08 14:58:00,13.835,13.925,13.824,13.909,450000.0
2009-05-08 14:59:00,13.924,13.937,13.858,13.937,350000.0
2009-05-08 15:00:00,13.836,13.942,13.802,13.937,350000.0
2009-05-08 15:01:00,13.955,13.955,13.846,13.93,450000.0
2009-05-08 15:02:00,13.884,13.921,13.827,13.921,350000.0
2009-05-08 15:03:00,13.942,13.942,13.829,13.929,350000.0
2009-05-08 15:04:00,13.879,13.932,13.828,13.842,500000.0
2009-05-08 15:05:00,13.87,13.941,13.863,13.941,550000.0
2009-05-08 15:06:00,13.878,13.914,13.817,13.864,400000.0
2009-05-08 15:07:00,13.902,13.94,13.806,13.856,500000.0
2009-05-08 15:08:00,13.908,13.945,13.828,13.828,350000.0
2009-05-08 15:09:00,13.81,13.949,13.81,13.876,450000.0
2009-05-08 15:10:00,13.86,13.942,13.802,13.942,400000.0
2009-05-08 15:11:00,13.836,13.955,13.836,13.955,450000.0
2009-05-08 15:12:00,13.917,13.957,13.805,13.843,500000.0
2009-05-08 15:13:00,13.861,13.9,13.816,13.816,400000.0
2009-05-08 15:14:00,13.877,13.928,13.761,13.9,400000.0
2009-05-08 15:15:00,13.872,13.959,13.823,13.832,500000.0
2009-05-08 15:16:00,13.933,13.94,13.787,13.806,400000.0
2009-05-08 15:17:00,13.876,13.917,13.793,13.828,550000.0
2009-05-08 15:18:00,13.878,13.939,13.791,13.939,400000.0
2009-05-08 15:19:00,13.864,13.948,13.795,13.948,350000.0
2009-05-08 15:20:00,13.776,13.904,13.753,13.792,550000.0
2009-05-08 15:21:00,13.905,13.937,13.84,13.84,400000.0
2009-05-08 15:22:00,13.909,13.915,13.854,13.906,400000.0
2009-05-08 15:23:00,13.875,13.875,13.802,13.869,350000.0
2009-05-08 15:24:00,13.849,13.874,13.765,13.849,500000.0
2009-05-08 15:25:00,13.784,13.9,13.784,13.881,350000.0
2009-05-08 15:26:00,13.896,13.951,13.8,13.8,550000.0
2009-05-08 15:27:00,13.885,13.89,13.796,13.836,400000.0
2009-05-08 15:28:00,13.808,13.919,13.808,13.901,400000.0
2009-05-08 15:29:00,13.871,13.942,13.799,13.845,500000.0
2009-05-08 15:30:00,13.916,13.924,13.812,13.812,350000.0
2009-05-08 15:31:00,13.815,13.927,13.815,13.817,550000.0
2009-05-08 15:32:00,13.898,13.922,13.815,13.898,350000.0
2009-05-08 15:33:00,13.823,13.907,13.771,13.907,400000.0
2009-05-08 15:34:00,13.818,13.93,13.818,13.928,350000.0
2009-05-08 15:35:00,13.928,13.939,13.831,13.895,600000.0
2009-05-08 15:36:00,13.837,13.923,13.812,13.836,650000.0
2009-05-08 15:37:00,13.9,13.96,13.844,13.885,550000.0
2009-05-08 15:38:00,13.795,13.87,13.736,13.869,600000.0
2009-05-08 15:39:00,13.885,13.905,13.773,13.773,550000.0
2009-05-08 15:40:00,13.794,13.893,13.765,13.858,500000.0
2009-05-08 15:41:00,13.784,13.89,13.784,13.809,500000.0
2009-05-08 15:42:00,13.889,13.936,13.807,13.936,400000.0
2009-05-08 15:43:00,13.812,13.891,13.812,13.836,500000.0
2009-05-08 15:44:00,13.832,13.918,13.832,13.853,400000.0
2009-05-08 15:45:00,13.924,13.924,13.784,13.851,350000.0
2009-05-08 15:46:00,13.916,13.95,13.797,13.95,400000.0
2009-05-08 15:47:00,13.806,13.872,13.751,13.751,350000.0
2009-05-08 15:48:00,13.838,13.887,13.796,13.815,550000.0
2009-05-08 15:49:00,13.9,13.927,13.833,13.906,400000.0
2009-05-08 15:50:00,13.872,13.914,13.811,13.811,500000.0
2009-05-08 15:51:00,13.905,13.947,13.847,13.847,550000.0
2009-05-08 15:52:00,13.883,13.886,13.781,13.845,450000.0
2009-05-08 15:53:00,13.883,13.907,13.8,13.867,500000.0
2009-05-08 15:54:00,13.822,13.93,13.822,13.895,350000.0
2009-05-08 15:55:00,13.822,13.92,13.815,13.834,400000.0
2009-05-08 15:56:00,13.812,13.921,13.789,13.83,500000.0
2009-05-08 15:57:00,13.9,13.9,13.781,13.83,300000.0
2009-05-08 15:58:00,13.771,13.867,13.721,13.837,750000.0
2009-05-08 15:59:00,13.908,13.908,13.783,13.88,550000.0
2009-05-08 16:00:00,13.796,13.887,13.781,13.781,350000.0
2009-05-08 16:01:00,13.883,13.883,13.774,13.794,350000.0
2009-05-08 16:02:00,13.724,13.874,13.724,13.798,550000.0
2009-05-08 16:03:00,13.783,13.859,13.71,13.749,450000.0
2009-05-08 16:04:00,13.844,13.844,13.718,13.767,350000.0
2009-05-08 16:05:00,13.736,13.831,13.684,13.831,400000.0
2009-05-08 16:06:00,13.825,13.836,13.702,13.803,500000.0
2009-05-08 16:07:00,13.806,13.837,13.684,13.684,500000.0
2009-05-08 16:08:00,13.717,13.83,13.708,13.744,550000.0
2009-05-08 16:09:00,13.809,13.809,13.684,13.762,350000.0
2009-05-08 16:10:00,13.834,13.834,13.723,13.749,350000.0
2009-05-08 16:11:00,13.802,13.84,13.76,13.762,450000.0
2009-05-08 16:12:00,13.779,13.836,13.698,13.811,400000.0
2009-05-08 16:13:00,13.748,13.849,13.714,13.808,400000.0
2009-05-08 16:14:00,13.735,13.836,13.707,13.836,400000.0
2009-05-08 16:15:00,13.831,13.85,13.719,13.808,500000.0
2009-05-08 16:16:00,13.872,13.872,13.721,13.748,450000.0
2009-05-08 16:17:00,13.686,13.813,13.686,13.789,500000.0
2009-05-08 16:18:00,13.786,13.84,13.726,13.753,350000.0
2009-05-08 16:19:00,13.803,13.834,13.738,13.779,550000.0
2009-05-08 16:20:00,13.763,13.803,13.663,13.793,400000.0
2009-05-08 16:21:00,13.701,13.819,13.646,13.738,500000.0
2009-05-08 16:22:00,13.799,13.85,13.746,13.791,350000.0
2009-05-08 16:23:00,13.7,13.858,13.7,13.821,550000.0
2009-05-08 16:24:00,13.769,13.841,13.712,13.712,350000.0
2009-05-08 16:25:00,13.792,13.792,13.692,13.757,400000.0
2009-05-08 16:26:00,13.739,13.853,13.738,13.738,500000.0
2009-05-08 16:27:00,13.777,13.807,13.703,13.703,400000.0
2009-05-08 16:28:00,13.754,13.84,13.704,13.727,450000.0
2009-05-08 16:29:00,13.732,13.809,13.713,13.713,450000.0
2009-05-08 16:30:00,13.702,13.801,13.698,13.787,550000.0
2009-05-08 16:31:00,13.774,13.807,13.678,13.718,350000.0
2009-05-08 16:32:00,13.824,13.835,13.724,13.724,500000.0
2009-05-08 16:33:00,13.86,13.86,13.697,13.751,400000.0
2009-05-08 16:34:00,13.83,13.83,13.714,13.768,400000.0
2009-05-08 16:35:00,13.762,13.856,13.762,13.771,450000.0
2009-05-08 16:36:00,13.745,13.87,13.745,13.802,500000.0
2009-05-08 16:37:00,13.766,13.875,13.766,13.804,350000.0
2009-05-08 16:38:00,13.889,13.889,13.797,13.797,550000.0
2009-05-08 16:39:00,13.896,13.896,13.753,13.753,400000.0
2009-05-08 16:40:00,13.897,13.951,13.797,13.814,550000.0
2009-05-08 16:41:00,13.843,13.862,13.721,13.839,400000.0
2009-05-08 16:42:00,13.737,13.871,13.702,13.871,400000.0
2009-05-08 16:43:00,13.749,13.847,13.701,13.742,350000.0
2009-05-08 16:44:00,13.694,13.821,13.694,13.752,350000.0
2009-05-08 16:45:00,13.772,13.867,13.692,13.728,550000.0
2009-05-08 16:46:00,13.84,13.85,13.728,13.85,400000.0
2009-05-08 16:47:00,13.822,13.828,13.693,13.771,450000.0
2009-05-08 16:48:00,13.825,13.856,13.683,13.683,350000.0
2009-05-08 16:49:00,13.731,13.834,13.731,13.749,400000.0
2009-05-08 16:50:00,13.84,13.886,13.759,13.839,500000.0
2009-05-08 16:51:00,13.782,13.852,13.737,13.817,400000.0
2009-05-08 16:52:00,13.783,13.864,13.731,13.763,450000.0
2009-05-08 16:53:00,13.867,13.869,13.743,13.869,500000.0
2009-05-08 16:54:00,13.817,13.855,13.754,13.754,500000.0
2009-05-08 16:55:00,13.825,13.864,13.762,13.857,600000.0
2009-05-08 16:56:00,13.88,13.922,13.791,13.812,550000.0
2009-05-08 16:57:00,13.828,13.909,13.763,13.795,350000.0
2009-05-08 16:58:00,13.883,13.92,13.782,13.819,600000.0
2009-05-08 16:59:00,13.781,13.873,13.726,13.793,350000.0
2009-05-08 17:00:00,13.724,13.861,13.724,13.848,450000.0
2009-05-08 17:01:00,13.805,13.889,13.76,13.889,350000.0
2009-05-08 17:02:00,13.866,13.886,13.759,13.774,350000.0
2009-05-08 17:03:00,13.897,13.932,13.855,13.887,450000.0
2009-05-08 17:04:00,13.9,13.9,13.751,13.751,350000.0
2009-05-08 17:05:00,13.803,13.869,13.763,13.869,550000.0
2009-05-08 17:06:00,13.853,13.88,13.763,13.855,450000.0
2009-05-08 17:07:00,13.856,13.872,13.745,13.789,500000.0
2009-05-08 17:08:00,13.862,13.862,13.704,13.814,450000.0
2009-05-08 17:09:00,13.766,13.869,13.766,13.849,450000.0
2009-05-08 17:10:00,13.864,13.875,13.751,13.843,500000.0
2009-05-08 17:11:00,13.842,13.857,13.751,13.855,450000.0
2009-05-08 17:12:00,13.886,13.886,13.742,13.83,450000.0
2009-05-08 17:13:00,13.775,13.86,13.763,13.766,550000.0
2009-05-08 17:14:00,13.824,13.904,13.752,13.752,350000.0
2009-05-08 17:15:00,13.83,13.853,13.746,13.748,550000.0
2009-05-08 17:16:00,13.823,13.853,13.732,13.836,550000.0
2009-05-08 17:17:00,13.892,13.892,13.779,13.802,400000.0
2009-05-08 17:18:00,13.856,13.886,13.764,13.886,350000.0
2009-05-08 17:19:00,13.793,13.901,13.755,13.786,400000.0
2009-05-08 17:20:00,13.675,13.808,13.675,13.742,400000.0
2009-05-08 17:21:00,13.79,13.872,13.758,13.758,400000.0
2009-05-08 17:22:00,13.787,13.888,13.74,13.843,500000.0
2009-05-08 17:23:00,13.881,13.881,13.711,13.727,450000.0
2009-05-08 17:24:00,13.848,13.861,13.763,13.836,350000.0
2009-05-08 17:25:00,13.803,13.914,13.776,13.88,700000.0
2009-05-08 17:26:00,13.813,13.835,13.729,13.829,550000.0
2009-05-08 17:27:00,13.751,13.862,13.71,13.862,400000.0
2009-05-08 17:28:00,13.819,13.86,13.716,13.742,450000.0
2009-05-08 17:29:00,13.796,13.86,13.79,13.79,350000.0
2009-05-08 17:30:00,13.829,13.875,13.728,13.835,500000.0
2009-05-08 17:31:00,13.789,13.85,13.747,13.779,350000.0
2009-05-08 17:32:00,13.727,13.85,13.727,13.803,400000.0
2009-05-08 17:33:00,13.763,13.874,13.758,13.822,350000.0
2009-05-08 17:34:00,13.84,13.84,13.74,13.785,500000.0
2009-05-08 17:35:00,13.785,13.904,13.767,13.767,450000.0
2009-05-08 17:36:00,13.782,13.888,13.738,13.85,550000.0
2009-05-08 17:37:00,13.84,13.893,13.763,13.839,400000.0
2009-05-08 17:38:00,13.848,13.852,13.713,13.743,650000.0
2009-05-08 17:39:00,13.776,13.852,13.748,13.793,550000.0
2009-05-08 17:40:00,13.851,13.851,13.694,13.838,450000.0
2009-05-08 17:41:00,13.809,13.832,13.699,13.761,550000.0
2009-05-08 17:42:00,13.799,13.87,13.771,13.788,350000.0
2009-05-08 17:43:00,13.881,13.927,13.764,13.883,500000.0
2009-05-08 17:44:00,13.823,13.866,13.735,13.735,350000.0
2009-05-08 17:45:00,13.872,13.876,13.81,13.81,400000.0
2009-05-08 17:46:00,13.89,13.891,13.787,13.804,750000.0
2009-05-08 17:47:00,13.872,13.872,13.733,13.781,500000.0
2009-05-08 17:48:00,13.79,13.844,13.746,13.788,400000.0
2009-05-08 17:49:00,13.84,13.856,13.725,13.759,600000.0
2009-05-08 17:50:00,13.851,13.917,13.797,13.845,600000.0
2009-05-08 17:51:00,13.773,13.862,13.773,13.827,500000.0
2009-05-08 17:52:00,13.898,13.916,13.785,13.845,450000.0
2009-05-08 17:53:00,13.76,13.902,13.737,13.737,700000.0
2009-05-08 17:54:00,13.843,13.882,13.753,13.829,450000.0
2009-05-08 17:55:00,13.887,13.898,13.778,13.862,400000.0
2009-05-08 17:56:00,13.738,13.847,13.738,13.847,350000.0
2009-05-08 17:57:00,13.833,13.873,13.75,13.859,400000.0
2009-05-08 17:58:00,13.89,13.89,13.89,13.89,600000.0
2009-05-08 17:59:00,13.808,13.873,13.736,13.756,600000.0
2009-05-08 18:00:00,13.794,13.876,13.721,13.721,650000.0
2009-05-08 18:01:00,13.806,13.847,13.741,13.826,350000.0
2009-05-08 18:02:00,13.808,13.859,13.722,13.762,750000.0
2009-05-08 18:03:00,13.715,13.853,13.711,13.711,550000.0
2009-05-08 18:04:00,13.762,13.834,13.74,13.754,350000.0
2009-05-08 18:05:00,13.753,13.799,13.684,13.764,450000.0
2009-05-08 18:06:00,13.749,13.807,13.676,13.786,500000.0
2009-05-08 18:07:00,13.816,13.816,13.63,13.705,550000.0
2009-05-08 18:08:00,13.751,13.805,13.68,13.781,400000.0
2009-05-08 18:09:00,13.842,13.844,13.713,13.779,450000.0
2009-05-08 18:10:00,13.732,13.829,13.73,13.819,350000.0
2009-05-08 18:11:00,13.782,13.899,13.713,13.862,650000.0
2009-05-08 18:12:00,13.754,13.818,13.728,13.766,400000.0
2009-05-08 18:13:00,13.725,13.865,13.712,13.852,350000.0
2009-05-08 18:14:00,13.826,13.876,13.734,13.734,650000.0
2009-05-08 18:15:00,13.802,13.849,13.761,13.795,600000.0
2009-05-08 18:16:00,13.82,13.847,13.739,13.812,450000.0
2009-05-08 18:17:00,13.756,13.836,13.748,13.748,350000.0
2009-05-08 18:18:00,13.88,13.907,13.783,13.783,550000.0
2009-05-08 18:19:00,13.792,13.931,13.792,13.879,400000.0
2009-05-08 18:20:00,13.826,13.898,13.774,13.808,700000.0
2009-05-08 18:21:00,13.806,13.898,13.744,13.809,400000.0
2009-05-08 18:22:00,13.795,13.903,13.795,13.842,350000.0
2009-05-08 18:23:00,13.861,13.87,13.738,13.738,400000.0
2009-05-08 18:24:00,13.87,13.902,13.786,13.786,550000.0
2009-05-08 18:25:00,13.785,13.908,13.752,13.881,650000.0
2009-05-08 18:26:00,13.872,13.877,13.756,13.854,400000.0
2009-05-08 18:27:00,13.894,13.901,13.815,13.901,350000.0
2009-05-08 18:28:00,13.811,13.947,13.805,13.828,450000.0
2009-05-08 18:29:00,13.8,13.887,13.763,13.782,700000.0
2009-05-08 18:30:00,13.879,13.898,13.77,13.825,450000.0
2009-05-08 18:31:00,13.781,13.92,13.781,13.824,350000.0
2009-05-08 18:32:00,13.907,13.907,13.794,13.87,500000.0
2009-05-08 18:33:00,13.792,13.878,13.751,13.842,600000.0
2009-05-08 18:34:00,13.867,13.902,13.768,13.768,550000.0
2009-05-08 18:35:00,13.844,13.88,13.752,13.832,550000.0
2009-05-08 18:36:00,13.824,13.902,13.786,13.87,600000.0
2009-05-08 18:37:00,13.848,13.909,13.788,13.89,600000.0
2009-05-08 18:38:00,13.847,13.893,13.788,13.843,600000.0
2009-05-08 18:39:00,13.908,13.951,13.81,13.924,650000.0
2009-05-08 18:40:00,13.932,13.978,13.815,13.851,600000.0
2009-05-08 18:41:00,13.805,13.968,13.805,13.847,400000.0
2009-05-08 18:42:00,13.929,13.929,13.815,13.833,400000.0
2009-05-08 18:43:00,13.822,13.927,13.788,13.927,450000.0
2009-05-08 18:44:00,13.769,13.905,13.769,13.905,400000.0
2009-05-08 18:45:00,13.928,13.928,13.793,13.856,350000.0
2009-05-08 18:46:00,13.891,13.903,13.782,13.782,400000.0
2009-05-08 18:47:00,13.898,13.957,13.821,13.833,650000.0
2009-05-08 18:48:00,13.925,13.925,13.751,13.776,500000.0
2009-05-08 18:49:00,13.819,13.924,13.762,13.847,450000.0
2009-05-08 18:50:00,13.929,13.962,13.821,13.879,950000.0
2009-05-08 18:51:00,13.891,13.913,13.775,13.913,550000.0
2009-05-08 18:52:00,13.798,13.909,13.778,13.814,500000.0
2009-05-08 18:53:00,13.902,13.902,13.763,13.763,550000.0
2009-05-08 18:54:00,13.785,13.907,13.774,13.907,750000.0
2009-05-08 18:55:00,13.804,13.882,13.771,13.871,350000.0
2009-05-08 18:56:00,13.866,13.918,13.773,13.773,550000.0
2009-05-08 18:57:00,13.783,13.884,13.783,13.883,500000.0
2009-05-08 18:58:00,13.85,13.915,13.82,13.912,400000.0
2009-05-08 18:59:00,13.876,13.928,13.807,13.818,600000.0
2009-05-08 19:00:00,13.829,13.904,13.817,13.904,350000.0
2009-05-08 19:01:00,13.903,13.93,13.777,13.91,450000.0
2009-05-08 19:02:00,13.784,13.922,13.784,13.922,400000.0
2009-05-08 19:03:00,13.779,13.876,13.752,13.768,550000.0
2009-05-08 19:04:00,13.841,13.928,13.785,13.928,500000.0
2009-05-08 19:05:00,13.857,13.914,13.783,13.783,450000.0
2009-05-08 19:06:00,13.903,13.91,13.796,13.883,400000.0
2009-05-08 19:07:00,13.951,13.977,13.847,13.847,450000.0
2009-05-08 19:08:00,13.909,13.911,13.824,13.829,350000.0
2009-05-08 19:09:00,13.911,13.911,13.769,13.881,500000.0
2009-05-08 19:10:00,13.925,13.925,13.792,13.879,650000.0
2009-05-08 19:11:00,13.921,13.952,13.875,13.946,550000.0
2009-05-08 19:12:00,13.836,13.893,13.816,13.828,350000.0
2009-05-08 19:13:00,13.846,13.96,13.805,13.92,600000.0
2009-05-08 19:14:00,13.905,13.932,13.815,13.839,400000.0
2009-05-08 19:15:00,13.86,13.922,13.798,13.838,550000.0
2009-05-08 19:16:00,13.816,13.92,13.816,13.861,350000.0
2009-05-08 19:17:00,13.822,13.927,13.789,13.888,550000.0
2009-05-08 19:18:00,13.938,13.938,13.778,13.85,350000.0
2009-05-08 19:19:00,13.872,13.932,13.831,13.907,350000.0
2009-05-08 19:20:00,13.847,13.974,13.847,13.882,550000.0
2009-05-08 19:21:00,13.855,13.925,13.812,13.898,500000.0
2009-05-08 19:22:00,13.923,13.929,13.806,13.912,450000.0
2009-05-08 19:23:00,13.93,13.984,13.86,13.86,450000.0
2009-05-08 19:24:00,13.897,13.928,13.748,13.928,550000.0
2009-05-08 19:25:00,13.797,13.952,13.797,13.843,500000.0
2009-05-08 19:26:00,13.84,13.882,13.782,13.852,500000.0
2009-05-08 19:27:00,13.88,13.991,13.854,13.886,500000.0
2009-05-08 19:28:00,13.841,13.925,13.816,13.846,500000.0
2009-05-08 19:29:00,13.862,13.909,13.809,13.809,400000.0
2009-05-08 19:30:00,13.826,13.955,13.826,13.931,400000.0
2009-05-08 19:31:00,13.799,13.913,13.769,13.821,600000.0
2009-05-08 19:32:00,13.834,13.956,13.834,13.956,350000.0
2009-05-08 19:33:00,13.875,13.899,13.812,13.836,350000.0
2009-05-08 19:34:00,13.898,13.965,13.842,13.853,650000.0
2009-05-08 19:35:00,13.844,13.94,13.84,13.877,400000.0
2009-05-08 19:36:00,13.873,13.953,13.832,13.89,350000.0
2009-05-08 19:37:00,13.825,13.919,13.825,13.907,500000.0
2009-05-08 19:38:00,13.936,13.936,13.817,13.878,450000.0
2009-05-08 19:40:00,13.841,13.904,13.793,13.793,700000.0
2009-05-08 19:41:00,13.834,13.955,13.834,13.924,400000.0
2009-05-08 19:42:00,13.896,13.915,13.801,13.801,500000.0
2009-05-08 19:43:00,13.88,13.911,13.802,13.814,350000.0
2009-05-08 19:45:00,13.833,13.944,13.833,13.895,500000.0
2009-05-08 19:46:00,13.947,13.979,13.847,13.869,550000.0
2009-05-08 19:47:00,13.921,13.937,13.837,13.846,350000.0
2009-05-08 19:48:00,13.916,13.922,13.836,13.837,500000.0
2009-05-08 19:49:00,13.942,13.942,13.842,13.864,350000.0
2009-05-08 19:50:00,13.945,13.971,13.85,13.971,500000.0
2009-05-08 19:51:00,13.879,13.947,13.832,13.88,400000.0
2009-05-08 19:52:00,13.965,13.965,13.834,13.834,500000.0
2009-05-08 19:53:00,13.89,13.95,13.838,13.937,400000.0
2009-05-08 19:54:00,13.92,13.93,13.853,13.903,400000.0
2009-05-08 19:55:00,13.856,13.929,13.801,13.872,400000.0
2009-05-08 19:56:00,13.85,13.95,13.813,13.95,400000.0
2009-05-08 19:57:00,13.848,13.954,13.848,13.954,450000.0
2009-05-08 19:58:00,13.93,13.937,13.82,13.937,350000.0
2009-05-08 19:59:00,13.935,13.979,13.862,13.941,550000.0
2009-05-08 20:00:00,13.946,13.946,13.82,13.923,350000.0
2009-05-08 20:01:00,13.857,13.919,13.805,13.869,850000.0
2009-05-08 20:02:00,13.903,13.918,13.823,13.896,400000.0
2009-05-08 20:03:00,13.869,13.953,13.825,13.921,800000.0
2009-05-08 20:04:00,13.819,13.927,13.808,13.87,500000.0
2009-05-08 20:05:00,13.923,13.926,13.84,13.879,500000.0
2009-05-08 20:06:00,13.924,13.937,13.8,13.8,250000.0
2009-05-08 20:07:00,13.92,13.92,13.92,13.92,350000.0
2009-05-08 20:08:00,13.783,13.886,13.783,13.875,350000.0
2009-05-08 20:09:00,13.943,13.943,13.825,13.852,900000.0
2009-05-08 20:10:00,13.932,13.941,13.886,13.927,350000.0
2009-05-08 20:12:00,13.951,13.951,13.848,13.923,400000.0
2009-05-08 20:13:00,13.94,13.94,13.92,13.92,1000000.0
2009-05-08 20:14:00,13.903,13.903,13.752,13.815,1000000.0
2009-05-08 20:15:00,13.926,13.938,13.83,13.935,350000.0
2009-05-08 20:16:00,13.918,13.946,13.82,13.946,400000.0
2009-05-08 20:18:00,13.904,13.927,13.776,13.862,500000.0
2009-05-08 20:19:00,13.832,13.942,13.822,13.822,550000.0
2009-05-08 20:20:00,13.889,13.942,13.806,13.926,400000.0
2009-05-08 20:21:00,13.841,13.949,13.791,13.949,450000.0
2009-05-08 20:22:00,13.938,13.945,13.839,13.905,550000.0
2009-05-08 20:23:00,13.871,13.958,13.865,13.955,350000.0
2009-05-08 20:24:00,13.888,13.955,13.843,13.955,350000.0
2009-05-08 20:25:00,13.953,13.953,13.942,13.942,100000.0
2009-05-08 20:26:00,13.934,13.952,13.841,13.952,300000.0
2009-05-08 20:27:00,13.94,13.95,13.94,13.94,450000.0
2009-05-08 20:28:00,13.833,13.961,13.833,13.961,450000.0
2009-05-08 20:29:00,13.96,13.96,13.94,13.94,350000.0
2009-05-08 20:30:00,13.872,13.926,13.832,13.904,350000.0
2009-05-08 20:31:00,13.842,13.941,13.815,13.863,500000.0
2009-05-08 20:32:00,13.797,13.931,13.762,13.907,550000.0
2009-05-08 20:33:00,13.841,13.948,13.841,13.927,550000.0
2009-05-08 20:34:00,13.909,13.957,13.833,13.884,350000.0
2009-05-08 20:36:00,13.875,13.951,13.818,13.93,400000.0
2009-05-08 20:38:00,13.961,13.961,13.818,13.94,500000.0
2009-05-08 20:40:00,13.883,13.953,13.872,13.953,400000.0
2009-05-08 20:41:00,13.918,13.959,13.887,13.925,350000.0
2009-05-08 20:42:00,13.889,13.917,13.867,13.867,350000.0
2009-05-08 20:43:00,13.921,13.953,13.867,13.879,300000.0
2009-05-08 20:44:00,13.845,13.966,13.845,13.961,400000.0
2009-05-08 20:45:00,13.799,13.919,13.799,13.878,500000.0
2009-05-08 20:46:00,13.912,13.978,13.859,13.89,350000.0
2009-05-08 20:47:00,13.954,13.982,13.889,13.934,400000.0
2009-05-08 20:48:00,13.842,13.939,13.79,13.939,250000.0
2009-05-08 20:50:00,13.914,13.935,13.862,13.924,350000.0
2009-05-08 20:51:00,13.96,13.96,13.94,13.94,500000.0
2009-05-08 20:52:00,13.929,13.989,13.929,13.975,500000.0
2009-05-08 20:53:00,13.9,13.959,13.836,13.959,350000.0
2009-05-08 20:54:00,13.969,13.969,13.829,13.964,550000.0
2009-05-08 20:55:00,13.838,13.946,13.838,13.893,550000.0
2009-05-08 20:56:00,13.877,13.957,13.877,13.934,550000.0
2009-05-08 20:58:00,13.93,13.93,13.859,13.894,400000.0
2009-05-08 20:59:00,13.852,13.956,13.852,13.877,400000.0
2009-05-08 21:00:00,13.917,13.964,13.821,13.954,550000.0
2009-05-08 21:01:00,13.904,13.932,13.811,13.811,550000.0
2009-05-08 21:02:00,13.95,13.95,13.95,13.95,350000.0
2009-05-08 21:03:00,13.879,13.957,13.834,13.919,350000.0
2009-05-08 21:05:00,13.88,14.011,13.88,13.944,400000.0
2009-05-08 21:06:00,13.926,13.926,13.878,13.917,250000.0
2009-05-08 21:07:00,13.927,13.927,13.864,13.924,350000.0
2009-05-08 21:08:00,13.926,13.967,13.862,13.925,450000.0
2009-05-08 21:09:00,13.969,13.969,13.884,13.912,400000.0
2009-05-08 21:10:00,13.927,13.927,13.821,13.821,350000.0
2009-05-08 21:11:00,13.951,13.961,13.817,13.954,400000.0
2009-05-08 21:12:00,13.818,13.96,13.818,13.833,400000.0
2009-05-08 21:13:00,13.95,13.95,13.83,13.931,350000.0
2009-05-08 21:14:00,13.822,13.963,13.822,13.869,400000.0
2009-05-08 21:15:00,13.921,13.946,13.821,13.919,450000.0
2009-05-08 21:18:00,13.965,14.001,13.869,13.869,450000.0
2009-05-08 21:19:00,13.924,13.961,13.835,13.874,550000.0
2009-05-08 21:20:00,13.948,13.953,13.841,13.953,400000.0
2009-05-08 21:21:00,13.954,13.954,13.851,13.951,500000.0
2009-05-08 21:22:00,13.94,13.94,13.94,13.94,500000.0
2009-05-08 21:23:00,13.949,13.949,13.822,13.867,500000.0
2009-05-08 21:24:00,13.956,13.956,13.827,13.955,350000.0
2009-05-08 21:25:00,13.942,13.983,13.903,13.903,350000.0
2009-05-08 21:26:00,13.935,13.971,13.854,13.931,300000.0
2009-05-08 21:27:00,13.979,13.993,13.865,13.897,500000.0
2009-05-08 21:28:00,13.944,13.944,13.824,13.858,250000.0
2009-05-08 21:29:00,13.829,13.95,13.821,13.821,550000.0
2009-05-08 21:30:00,13.821,13.962,13.821,13.955,450000.0
2009-05-08 21:32:00,13.973,13.99,13.877,13.923,350000.0
2009-05-08 21:33:00,13.91,13.944,13.832,13.845,400000.0
2009-05-08 21:34:00,13.929,13.929,13.843,13.843,100000.0
2009-05-08 21:35:00,13.943,14.026,13.858,13.858,350000.0
2009-05-08 21:36:00,13.95,13.95,13.95,13.95,450000.0
2009-05-08 21:37:00,13.852,13.957,13.801,13.919,450000.0
2009-05-08 21:38:00,13.94,13.95,13.94,13.95,350000.0
2009-05-08 21:39:00,13.964,13.969,13.928,13.934,350000.0
2009-05-08 21:40:00,13.887,13.954,13.84,13.921,450000.0
2009-05-08 21:41:00,13.944,13.974,13.847,13.933,700000.0
2009-05-08 21:42:00,13.942,14.021,13.858,13.858,550000.0
2009-05-08 21:45:00,13.943,13.987,13.943,13.973,400000.0
2009-05-08 21:46:00,13.937,13.944,13.849,13.944,350000.0
2009-05-08 21:47:00,13.966,13.966,13.823,13.831,300000.0
2009-05-08 21:49:00,13.944,13.944,13.786,13.822,400000.0
2009-05-08 21:50:00,13.899,13.948,13.828,13.828,400000.0
2009-05-08 21:51:00,13.962,13.975,13.851,13.946,550000.0
2009-05-08 21:52:00,13.896,13.964,13.824,13.897,450000.0
2009-05-08 21:53:00,13.901,13.953,13.826,13.933,500000.0
2009-05-08 21:59:00,13.904,13.928,13.804,13.928,400000.0
2009-05-08 22:00:00,13.856,13.941,13.812,13.941,350000.0
2009-05-08 22:01:00,13.876,13.982,13.876,13.948,400000.0
2009-05-08 22:02:00,13.888,13.981,13.828,13.828,300000.0
2009-05-08 22:03:00,13.862,14.005,13.862,13.977,450000.0
2009-05-08 22:04:00,13.937,13.953,13.881,13.881,250000.0
2009-05-08 22:05:00,13.957,13.962,13.824,13.886,550000.0
2009-05-08 22:06:00,13.941,13.994,13.896,13.904,350000.0
2009-05-08 22:08:00,13.967,13.979,13.886,13.967,550000.0
2009-05-08 22:09:00,13.94,13.94,13.815,13.938,350000.0
2009-05-08 22:10:00,13.954,13.954,13.841,13.895,450000.0
2009-05-08 22:11:00,13.927,13.962,13.84,13.937,550000.0
2009-05-08 22:12:00,13.927,14.026,13.853,13.853,500000.0
2009-05-08 22:13:00,13.89,13.936,13.826,13.926,500000.0
2009-05-08 22:15:00,13.806,13.925,13.806,13.887,200000.0
2009-05-08 22:16:00,13.923,13.952,13.869,13.952,400000.0
2009-05-08 22:17:00,13.836,13.925,13.836,13.925,150000.0
2009-05-08 22:18:00,13.904,13.953,13.891,13.891,150000.0
2009-05-08 22:19:00,13.961,13.961,13.816,13.878,350000.0
2009-05-08 22:20:00,13.936,13.964,13.856,13.872,350000.0
2009-05-08 22:21:00,13.948,13.953,13.84,13.868,350000.0
2009-05-08 22:22:00,13.814,13.953,13.81,13.953,250000.0
2009-05-08 22:29:00,13.899,13.959,13.839,13.959,450000.0
2009-05-08 22:30:00,13.953,13.958,13.953,13.958,100000.0
2009-05-08 22:31:00,13.865,13.933,13.865,13.906,150000.0
2009-05-08 22:32:00,13.943,13.945,13.837,13.945,350000.0
2009-05-08 22:33:00,13.94,13.94,13.94,13.94,200000.0
2009-05-08 22:34:00,13.95,13.95,13.95,13.95,200000.0
2009-05-08 22:36:00,13.874,13.954,13.8,13.954,200000.0
2009-05-08 22:37:00,13.87,13.963,13.857,13.961,350000.0
2009-05-08 22:38:00,13.872,13.975,13.847,13.975,500000.0
2009-05-08 22:39:00,13.952,13.98,13.821,13.974,450000.0
2009-05-08 22:40:00,13.809,13.93,13.809,13.866,750000.0
2009-05-08 22:41:00,13.934,13.96,13.826,13.938,300000.0
2009-05-08 22:42:00,13.82,13.944,13.82,13.842,300000.0
2009-05-08 22:43:00,13.952,13.975,13.841,13.871,300000.0
2009-05-08 22:44:00,13.957,13.969,13.879,13.969,250000.0
2009-05-08 22:45:00,13.85,14.011,13.85,13.896,550000.0
2009-05-08 22:46:00,13.949,13.969,13.883,13.893,300000.0
2009-05-08 22:47:00,14.001,14.01,13.883,13.921,400000.0
2009-05-08 22:48:00,13.989,13.992,13.95,13.95,200000.0
2009-05-08 22:49:00,13.984,13.984,13.851,13.872,250000.0
2009-05-08 22:50:00,13.87,13.974,13.823,13.948,1000000.0
2009-05-08 22:51:00,13.96,13.96,13.96,13.96,700000.0
2009-05-08 22:54:00,13.897,14.026,13.897,13.997,700000.0
2009-05-08 22:55:00,13.94,13.946,13.865,13.946,300000.0
2009-05-08 22:56:00,13.924,13.955,13.854,13.869,300000.0
2009-05-08 22:59:00,13.97,13.97,13.96,13.96,200000.0
2009-05-10 23:00:00,13.889,13.93,13.832,13.832,200000.0
2009-05-10 23:01:00,13.883,13.97,13.857,13.97,150000.0
2009-05-10 23:03:00,13.894,13.985,13.865,13.865,250000.0
2009-05-10 23:06:00,13.851,13.984,13.851,13.984,100000.0
2009-05-10 23:10:00,13.891,13.968,13.832,13.892,350000.0
2009-05-10 23:13:00,13.881,13.958,13.822,13.882,350000.0
2009-05-10 23:14:00,13.884,13.887,13.883,13.887,200000.0
2009-05-10 23:15:00,13.941,13.941,13.877,13.879,150000.0
2009-05-10 23:20:00,13.891,13.968,13.832,13.892,350000.0
2009-05-10 23:21:00,13.981,13.991,13.908,13.908,200000.0
2009-05-10 23:24:00,13.921,13.998,13.862,13.922,350000.0
2009-05-10 23:30:00,13.889,13.967,13.832,13.833,400000.0
2009-05-10 23:38:00,13.886,13.975,13.886,13.934,200000.0
2009-05-10 23:40:00,13.964,13.974,13.839,13.942,950000.0
2009-05-10 23:50:00,13.864,13.974,13.848,13.969,1300000.0
2009-05-10 23:54:00,13.868,13.868,13.868,13.868,50000.0
2009-05-10 23:55:00,13.817,13.958,13.817,13.831,250000.0
2009-05-11 00:00:00,13.982,13.982,13.86,13.895,750000.0
2009-05-11 00:01:00,13.929,14.0,13.887,13.973,1050000.0
2009-05-11 00:03:00,13.885,13.969,13.885,13.886,450000.0
2009-05-11 00:04:00,13.833,13.945,13.833,13.927,350000.0
2009-05-11 00:05:00,13.903,13.976,13.83,13.914,400000.0
2009-05-11 00:06:00,13.849,13.955,13.832,13.919,350000.0
2009-05-11 00:07:00,13.931,13.982,13.909,13.909,350000.0
2009-05-11 00:08:00,13.984,14.038,13.883,13.975,550000.0
2009-05-11 00:09:00,13.983,13.987,13.846,13.961,650000.0
2009-05-11 00:10:00,13.886,13.963,13.854,13.926,600000.0
2009-05-11 00:11:00,13.834,13.962,13.818,13.866,400000.0
2009-05-11 00:12:00,13.942,13.973,13.942,13.973,100000.0
2009-05-11 00:13:00,13.949,13.972,13.858,13.948,500000.0
2009-05-11 00:14:00,13.933,13.974,13.846,13.974,300000.0
2009-05-11 00:16:00,13.94,13.94,13.94,13.94,400000.0
2009-05-11 00:17:00,13.917,13.943,13.813,13.943,400000.0
2009-05-11 00:18:00,13.858,14.004,13.858,13.953,400000.0
2009-05-11 00:19:00,13.906,13.925,13.843,13.843,300000.0
2009-05-11 00:20:00,13.857,13.949,13.828,13.869,400000.0
2009-05-11 00:21:00,13.979,14.027,13.933,13.933,350000.0
2009-05-11 00:25:00,13.938,13.938,13.871,13.891,350000.0
2009-05-11 00:26:00,13.96,13.96,13.96,13.96,400000.0
2009-05-11 00:27:00,13.908,13.99,13.879,13.946,400000.0
2009-05-11 00:28:00,13.939,13.939,13.838,13.884,150000.0
2009-05-11 00:29:00,13.994,13.994,13.863,13.899,300000.0
2009-05-11 00:30:00,13.947,13.954,13.813,13.93,500000.0
2009-05-11 00:31:00,13.858,13.902,13.858,13.902,200000.0
2009-05-11 00:32:00,13.97,14.002,13.862,14.002,800000.0
2009-05-11 00:33:00,13.899,13.9,13.862,13.862,150000.0
2009-05-11 00:34:00,13.992,13.992,13.928,13.928,100000.0
2009-05-11 00:35:00,13.863,13.961,13.828,13.9,300000.0
2009-05-11 00:37:00,13.923,13.957,13.884,13.941,250000.0
2009-05-11 00:38:00,13.943,13.988,13.868,13.923,700000.0
2009-05-11 00:40:00,13.883,13.956,13.808,13.846,750000.0
2009-05-11 00:41:00,13.968,14.006,13.871,13.871,350000.0
2009-05-11 00:42:00,13.854,13.991,13.854,13.984,350000.0
2009-05-11 00:45:00,13.983,14.0,13.866,14.0,300000.0
2009-05-11 00:46:00,13.946,13.999,13.845,13.977,350000.0
2009-05-11 00:47:00,13.973,13.981,13.844,13.966,400000.0
2009-05-11 00:48:00,13.881,13.986,13.881,13.986,300000.0
2009-05-11 00:49:00,13.875,13.983,13.843,13.983,350000.0
2009-05-11 00:50:00,13.953,14.022,13.895,13.895,800000.0
2009-05-11 00:55:00,13.968,13.973,13.968,13.973,100000.0
2009-05-11 00:56:00,13.994,13.998,13.862,13.862,200000.0
2009-05-11 00:58:00,14.008,14.014,13.879,13.993,400000.0
2009-05-11 01:00:00,13.829,13.964,13.822,13.908,1300000.0
2009-05-11 01:01:00,13.934,13.964,13.842,13.954,550000.0
2009-05-11 01:02:00,13.967,14.002,13.917,13.958,500000.0
2009-05-11 01:03:00,13.918,14.002,13.888,13.924,300000.0
2009-05-11 01:05:00,13.959,13.998,13.946,13.956,350000.0
2009-05-11 01:06:00,13.906,13.991,13.906,13.974,450000.0
2009-05-11 01:07:00,13.978,13.978,13.845,13.945,250000.0
2009-05-11 01:08:00,13.981,13.981,13.937,13.947,250000.0
2009-05-11 01:09:00,13.999,13.999,13.881,13.916,350000.0
2009-05-11 01:10:00,13.974,13.981,13.862,13.862,300000.0
2009-05-11 01:11:00,13.964,13.994,13.909,13.964,500000.0
2009-05-11 01:17:00,13.842,13.955,13.834,13.864,400000.0
2009-05-11 01:18:00,13.934,14.014,13.879,13.993,750000.0
2009-05-11 01:20:00,13.901,13.963,13.822,13.853,500000.0
2009-05-11 01:21:00,13.96,13.994,13.883,13.991,550000.0
2009-05-11 01:25:00,13.871,13.931,13.794,13.869,350000.0
2009-05-11 01:26:00,13.96,13.96,13.96,13.96,400000.0
2009-05-11 01:27:00,13.861,13.966,13.853,13.934,400000.0
2009-05-11 01:29:00,13.978,13.978,13.817,13.851,700000.0
2009-05-11 01:30:00,13.958,13.961,13.822,13.952,300000.0
2009-05-11 01:31:00,13.923,13.968,13.829,13.922,650000.0
2009-05-11 01:32:00,13.94,13.948,13.816,13.883,350000.0
2009-05-11 01:33:00,13.972,13.983,13.868,13.935,350000.0
2009-05-11 01:35:00,13.969,13.993,13.848,13.958,400000.0
2009-05-11 01:36:00,13.981,13.981,13.933,13.933,100000.0
2009-05-11 01:37:00,13.933,13.964,13.933,13.953,250000.0
2009-05-11 01:38:00,13.923,13.923,13.923,13.923,50000.0
2009-05-11 01:39:00,13.919,14.002,13.911,14.002,400000.0
2009-05-11 01:40:00,13.867,13.867,13.867,13.867,50000.0
2009-05-11 01:41:00,13.866,13.978,13.866,13.878,150000.0
2009-05-11 01:42:00,13.971,13.991,13.894,13.939,400000.0
2009-05-11 01:49:00,13.951,13.962,13.813,13.912,450000.0
2009-05-11 01:50:00,13.954,13.954,13.82,13.922,400000.0
2009-05-11 01:53:00,13.987,13.987,13.863,13.943,400000.0
2009-05-11 01:54:00,13.98,13.98,13.827,13.849,550000.0
2009-05-11 01:55:00,13.994,13.994,13.891,13.971,250000.0
2009-05-11 01:56:00,13.991,13.991,13.874,13.896,300000.0
2009-05-11 01:58:00,13.911,14.001,13.858,13.967,450000.0
2009-05-11 01:59:00,13.908,13.995,13.856,13.914,350000.0
2009-05-11 02:01:00,13.894,13.983,13.894,13.928,250000.0
2009-05-11 02:02:00,13.952,14.014,13.914,13.916,500000.0
2009-05-11 02:03:00,13.995,13.995,13.852,13.852,150000.0
2009-05-11 02:04:00,13.977,13.986,13.843,13.968,750000.0
2009-05-11 02:05:00,13.929,13.991,13.893,13.956,750000.0
2009-05-11 02:06:00,13.97,13.97,13.97,13.97,400000.0
2009-05-11 02:07:00,13.966,14.054,13.937,13.987,400000.0
2009-05-11 02:09:00,14.003,14.005,13.881,13.978,500000.0
2009-05-11 02:10:00,13.963,13.979,13.887,13.979,550000.0
2009-05-11 02:11:00,13.93,14.02,13.93,13.96,200000.0
2009-05-11 02:12:00,13.98,13.988,13.912,13.988,150000.0
2009-05-11 02:13:00,13.961,13.986,13.848,13.869,400000.0
2009-05-11 02:14:00,13.843,13.992,13.843,13.901,500000.0
2009-05-11 02:15:00,13.972,13.972,13.797,13.869,700000.0
2009-05-11 02:16:00,13.975,13.998,13.86,13.953,350000.0
2009-05-11 02:17:00,14.018,14.045,13.873,13.893,400000.0
2009-05-11 02:18:00,13.915,13.915,13.915,13.915,50000.0
2009-05-11 02:19:00,14.0,14.003,13.918,13.99,400000.0
2009-05-11 02:20:00,13.812,13.968,13.812,13.968,150000.0
2009-05-11 02:21:00,14.007,14.012,13.913,13.994,200000.0
2009-05-11 02:22:00,13.991,13.991,13.925,13.925,100000.0
2009-05-11 02:23:00,13.952,13.972,13.847,13.858,400000.0
2009-05-11 02:24:00,14.01,14.017,13.918,13.928,400000.0
2009-05-11 02:25:00,13.996,14.007,13.858,14.007,300000.0
2009-05-11 02:26:00,13.994,13.994,13.927,13.992,250000.0
2009-05-11 02:27:00,13.99,14.017,13.87,13.87,250000.0
2009-05-11 02:28:00,13.958,13.984,13.958,13.984,100000.0
2009-05-11 02:29:00,13.953,14.014,13.873,13.997,400000.0
2009-05-11 02:30:00,13.981,14.01,13.863,13.974,500000.0
2009-05-11 02:31:00,13.842,13.994,13.842,13.879,350000.0
2009-05-11 02:32:00,13.885,14.018,13.885,13.961,250000.0
2009-05-11 02:33:00,13.992,13.996,13.834,13.996,350000.0
2009-05-11 02:34:00,13.973,14.013,13.887,13.887,200000.0
2009-05-11 02:35:00,13.854,13.982,13.854,13.982,100000.0
2009-05-11 02:36:00,13.999,14.021,13.94,13.985,500000.0
2009-05-11 02:37:00,13.99,13.99,13.99,13.99,100000.0
2009-05-11 02:38:00,13.99,13.99,13.927,13.927,100000.0
2009-05-11 02:39:00,14.002,14.002,14.0,14.0,100000.0
2009-05-11 02:40:00,13.979,13.987,13.881,13.881,400000.0
2009-05-11 02:41:00,13.934,14.028,13.893,14.0,400000.0
2009-05-11 02:42:00,14.003,14.005,13.944,13.998,450000.0
2009-05-11 02:43:00,13.921,13.976,13.854,13.854,350000.0
2009-05-11 02:44:00,13.961,14.012,13.961,13.968,250000.0
2009-05-11 02:48:00,13.951,13.984,13.849,13.984,350000.0
2009-05-11 02:49:00,13.924,14.0,13.849,13.905,650000.0
2009-05-11 02:50:00,13.895,14.005,13.895,13.919,250000.0
2009-05-11 02:51:00,13.911,13.946,13.904,13.911,250000.0
2009-05-11 02:52:00,13.849,13.981,13.849,13.98,350000.0
2009-05-11 02:53:00,13.89,13.982,13.889,13.932,500000.0
2009-05-11 02:54:00,13.967,13.967,13.967,13.967,50000.0
2009-05-11 02:55:00,13.95,13.976,13.894,13.972,350000.0
2009-05-11 02:56:00,14.005,14.005,13.911,14.0,250000.0
2009-05-11 02:57:00,13.887,14.017,13.886,13.972,200000.0
2009-05-11 02:58:00,13.983,13.983,13.962,13.962,100000.0
2009-05-11 02:59:00,13.954,13.96,13.877,13.877,250000.0
2009-05-11 03:00:00,13.938,13.974,13.882,13.971,350000.0
2009-05-11 03:02:00,13.95,14.002,13.914,13.971,500000.0
2009-05-11 03:03:00,13.888,13.995,13.888,13.921,400000.0
2009-05-11 03:04:00,13.998,13.998,13.925,13.979,150000.0
2009-05-11 03:05:00,13.89,14.014,13.857,13.868,500000.0
2009-05-11 03:06:00,13.983,13.994,13.861,13.941,700000.0
2009-05-11 03:07:00,13.993,13.993,13.882,13.885,350000.0
2009-05-11 03:08:00,14.0,14.003,13.93,14.003,150000.0
2009-05-11 03:10:00,13.891,13.968,13.832,13.892,350000.0
2009-05-11 03:13:00,14.001,14.001,13.965,13.965,150000.0
2009-05-11 03:14:00,13.933,13.997,13.91,13.937,500000.0
2009-05-11 03:15:00,13.886,13.975,13.854,13.918,350000.0
2009-05-11 03:16:00,13.933,13.974,13.838,13.93,400000.0
2009-05-11 03:17:00,13.941,13.976,13.852,13.852,250000.0
2009-05-11 03:18:00,13.938,13.994,13.909,13.958,550000.0
2009-05-11 03:19:00,13.996,14.004,13.863,13.999,1400000.0
2009-05-11 03:20:00,13.92,13.982,13.92,13.982,100000.0
2009-05-11 03:21:00,13.849,13.931,13.849,13.931,100000.0
2009-05-11 03:22:00,13.916,13.986,13.886,13.894,550000.0
2009-05-11 03:23:00,13.983,14.013,13.901,13.937,400000.0
2009-05-11 03:24:00,13.96,13.98,13.96,13.96,450000.0
2009-05-11 03:25:00,13.992,13.993,13.888,13.952,450000.0
2009-05-11 03:26:00,13.974,13.974,13.964,13.964,100000.0
2009-05-11 03:27:00,13.946,13.993,13.907,13.961,500000.0
2009-05-11 03:30:00,13.868,13.954,13.868,13.954,250000.0
2009-05-11 03:36:00,13.96,13.96,13.96,13.96,350000.0
2009-05-11 03:38:00,13.881,13.958,13.822,13.882,350000.0
2009-05-11 03:39:00,13.97,13.97,13.97,13.97,350000.0
2009-05-11 03:40:00,13.972,13.995,13.905,13.954,350000.0
2009-05-11 03:42:00,13.977,13.996,13.86,13.963,600000.0
2009-05-11 03:44:00,13.963,13.993,13.87,13.87,400000.0
2009-05-11 03:46:00,13.905,13.995,13.858,13.911,350000.0
2009-05-11 03:48:00,13.941,13.978,13.863,13.935,400000.0
2009-05-11 03:50:00,13.937,13.944,13.892,13.937,550000.0
2009-05-11 03:51:00,13.891,13.992,13.891,13.903,300000.0
2009-05-11 03:54:00,13.882,13.936,13.862,13.89,400000.0
2009-05-11 03:55:00,13.889,13.889,13.839,13.863,350000.0
2009-05-11 03:57:00,13.867,13.951,13.808,13.853,650000.0
2009-05-11 03:58:00,13.886,13.964,13.886,13.957,400000.0
2009-05-11 03:59:00,13.914,13.914,13.798,13.831,550000.0
2009-05-11 04:00:00,13.882,13.952,13.855,13.886,650000.0
2009-05-11 04:01:00,13.919,13.981,13.848,13.95,400000.0
2009-05-11 04:02:00,13.91,13.93,13.813,13.821,350000.0
2009-05-11 04:03:00,13.9,13.951,13.845,13.91,250000.0
2009-05-11 04:04:00,13.875,13.966,13.875,13.916,200000.0
2009-05-11 04:05:00,13.963,13.963,13.963,13.963,50000.0
2009-05-11 04:06:00,13.869,13.939,13.86,13.894,400000.0
2009-05-11 04:07:00,13.935,13.952,13.883,13.952,400000.0
2009-05-11 04:08:00,13.95,13.96,13.95,13.95,450000.0
2009-05-11 04:09:00,13.924,13.989,13.909,13.974,450000.0
2009-05-11 04:10:00,13.921,13.972,13.909,13.972,200000.0
2009-05-11 04:12:00,13.91,13.924,13.884,13.924,150000.0
2009-05-11 04:13:00,13.884,13.936,13.849,13.872,300000.0
2009-05-11 04:14:00,13.943,13.943,13.912,13.912,100000.0
2009-05-11 04:15:00,13.967,13.975,13.903,13.925,400000.0
2009-05-11 04:16:00,13.945,13.971,13.835,13.89,250000.0
2009-05-11 04:17:00,13.919,13.957,13.919,13.957,200000.0
2009-05-11 04:18:00,13.937,13.937,13.937,13.937,50000.0
2009-05-11 04:19:00,13.973,13.98,13.831,13.905,1800000.0
2009-05-11 04:20:00,13.95,13.954,13.9,13.954,150000.0
2009-05-11 04:21:00,13.813,13.959,13.813,13.959,400000.0
2009-05-11 04:22:00,13.936,13.936,13.844,13.844,150000.0
2009-05-11 04:23:00,13.948,13.948,13.865,13.878,300000.0
2009-05-11 04:24:00,13.941,13.941,13.941,13.941,50000.0
2009-05-11 04:25:00,13.898,14.01,13.879,13.95,300000.0
2009-05-11 04:26:00,13.949,13.976,13.949,13.976,100000.0
2009-05-11 04:28:00,13.95,13.95,13.941,13.941,100000.0
2009-05-11 04:29:00,13.943,13.943,13.821,13.837,850000.0
2009-05-11 04:30:00,13.852,13.967,13.846,13.854,350000.0
2009-05-11 04:31:00,13.929,13.937,13.849,13.871,200000.0
2009-05-11 04:32:00,13.929,13.968,13.929,13.968,100000.0
2009-05-11 04:33:00,13.908,13.924,13.883,13.924,150000.0
2009-05-11 04:35:00,13.911,13.988,13.852,13.912,350000.0
2009-05-11 04:39:00,13.932,13.966,13.839,13.91,700000.0
2009-05-11 04:40:00,13.836,13.856,13.836,13.856,100000.0
2009-05-11 04:41:00,13.917,13.96,13.847,13.928,500000.0
2009-05-11 04:43:00,13.854,13.974,13.854,13.935,150000.0
2009-05-11 04:44:00,13.871,13.871,13.871,13.871,50000.0
2009-05-11 04:45:00,13.875,13.875,13.814,13.814,100000.0
2009-05-11 04:46:00,13.873,13.937,13.803,13.829,450000.0
2009-05-11 04:47:00,13.895,13.959,13.838,13.874,300000.0
2009-05-11 04:48:00,13.907,13.965,13.845,13.845,400000.0
2009-05-11 04:50:00,13.836,13.94,13.821,13.914,400000.0
2009-05-11 04:51:00,13.802,13.938,13.802,13.857,400000.0
2009-05-11 04:52:00,13.871,13.954,13.818,13.954,400000.0
2009-05-11 04:53:00,13.894,13.919,13.787,13.898,350000.0
2009-05-11 04:54:00,13.922,13.952,13.922,13.952,100000.0
2009-05-11 04:55:00,13.852,13.919,13.826,13.826,150000.0
2009-05-11 04:56:00,13.942,13.972,13.868,13.972,250000.0
2009-05-11 04:58:00,13.865,13.94,13.806,13.856,350000.0
2009-05-11 05:00:00,13.878,13.931,13.867,13.931,550000.0
2009-05-11 05:01:00,13.858,13.901,13.858,13.859,150000.0
2009-05-11 05:02:00,13.916,13.939,13.823,13.925,400000.0
2009-05-11 05:03:00,13.961,13.961,13.961,13.961,50000.0
2009-05-11 05:04:00,13.84,13.917,13.84,13.917,100000.0
2009-05-11 05:05:00,13.867,13.921,13.867,13.921,100000.0
2009-05-11 05:06:00,13.98,13.98,13.89,13.89,250000.0
2009-05-11 05:07:00,13.922,13.922,13.922,13.922,50000.0
2009-05-11 05:09:00,13.84,13.927,13.84,13.873,400000.0
2009-05-11 05:10:00,13.891,13.891,13.882,13.882,100000.0
2009-05-11 05:14:00,13.899,13.904,13.856,13.888,400000.0
2009-05-11 05:18:00,13.93,13.93,13.93,13.93,200000.0
2009-05-11 05:20:00,13.915,13.915,13.801,13.801,200000.0
2009-05-11 05:22:00,13.848,13.963,13.848,13.874,250000.0
2009-05-11 05:23:00,13.929,13.929,13.799,13.866,400000.0
2009-05-11 05:24:00,13.877,13.961,13.827,13.919,650000.0
2009-05-11 05:26:00,13.93,13.98,13.912,13.958,400000.0
2009-05-11 05:27:00,13.916,13.949,13.791,13.86,550000.0
2009-05-11 05:28:00,13.934,13.964,13.828,13.88,250000.0
2009-05-11 05:29:00,13.947,13.984,13.947,13.984,300000.0
2009-05-11 05:30:00,13.947,13.988,13.891,13.956,550000.0
2009-05-11 05:31:00,13.905,13.97,13.905,13.97,100000.0
2009-05-11 05:32:00,13.95,13.95,13.94,13.94,250000.0
2009-05-11 05:33:00,13.902,13.931,13.84,13.931,250000.0
2009-05-11 05:34:00,13.831,13.831,13.831,13.831,50000.0
2009-05-11 05:36:00,13.962,13.962,13.908,13.908,250000.0
2009-05-11 05:37:00,13.944,13.948,13.921,13.928,300000.0
2009-05-11 05:40:00,13.929,13.97,13.92,13.943,300000.0
2009-05-11 05:43:00,13.908,13.978,13.849,13.978,650000.0
2009-05-11 05:47:00,13.854,13.939,13.854,13.891,250000.0
2009-05-11 05:49:00,13.976,13.987,13.904,13.909,400000.0
2009-05-11 05:50:00,13.947,14.016,13.895,13.994,400000.0
2009-05-11 05:51:00,13.889,13.965,13.874,13.898,400000.0
2009-05-11 05:52:00,13.976,13.99,13.884,13.986,400000.0
2009-05-11 05:54:00,13.918,13.934,13.918,13.934,100000.0
2009-05-11 05:55:00,13.954,13.954,13.942,13.942,100000.0
2009-05-11 05:58:00,13.846,13.969,13.832,13.957,550000.0
2009-05-11 06:00:00,13.935,13.935,13.775,13.775,700000.0
2009-05-11 06:01:00,13.837,13.932,13.837,13.932,150000.0
2009-05-11 06:05:00,13.962,13.962,13.812,13.914,550000.0
2009-05-11 06:06:00,13.903,13.939,13.83,13.931,750000.0
2009-05-11 06:07:00,13.845,13.856,13.845,13.856,100000.0
2009-05-11 06:08:00,13.91,13.985,13.854,13.869,350000.0
2009-05-11 06:09:00,13.923,13.966,13.839,13.94,900000.0
2009-05-11 06:10:00,13.952,13.952,13.838,13.924,400000.0
2009-05-11 06:11:00,13.867,13.979,13.867,13.979,350000.0
2009-05-11 06:13:00,13.871,13.966,13.86,13.938,250000.0
2009-05-11 06:14:00,13.95,13.953,13.858,13.898,400000.0
2009-05-11 06:20:00,13.841,13.912,13.808,13.808,300000.0
2009-05-11 06:23:00,13.882,13.972,13.833,13.899,350000.0
2009-05-11 06:26:00,13.891,13.979,13.842,13.902,350000.0
2009-05-11 06:28:00,13.899,13.963,13.894,13.894,250000.0
2009-05-11 06:29:00,13.829,13.93,13.829,13.919,550000.0
2009-05-11 06:30:00,13.941,13.941,13.918,13.918,150000.0
2009-05-11 06:31:00,13.954,13.954,13.842,13.954,350000.0
2009-05-11 06:32:00,13.898,13.959,13.838,13.953,400000.0
2009-05-11 06:33:00,13.871,13.888,13.843,13.888,150000.0
2009-05-11 06:34:00,13.964,13.964,13.846,13.938,400000.0
2009-05-11 06:35:00,13.97,13.981,13.88,13.913,550000.0
2009-05-11 06:36:00,13.946,14.003,13.849,13.891,550000.0
2009-05-11 06:37:00,13.957,13.962,13.837,13.962,250000.0
2009-05-11 06:38:00,13.937,13.971,13.865,13.904,250000.0
2009-05-11 06:39:00,13.879,14.0,13.841,13.967,950000.0
2009-05-11 06:40:00,13.86,13.951,13.858,13.951,450000.0
2009-05-11 06:41:00,13.873,13.873,13.873,13.873,50000.0
2009-05-11 06:42:00,13.894,13.978,13.894,13.978,300000.0
2009-05-11 06:43:00,13.951,13.951,13.907,13.948,200000.0
2009-05-11 06:44:00,13.901,13.986,13.901,13.972,350000.0
2009-05-11 06:45:00,13.923,13.937,13.797,13.937,550000.0
2009-05-11 06:46:00,13.897,13.984,13.867,13.94,550000.0
2009-05-11 06:47:00,13.98,13.98,13.98,13.98,400000.0
2009-05-11 06:48:00,13.933,13.937,13.85,13.876,400000.0
2009-05-11 06:49:00,13.904,13.993,13.862,13.958,800000.0
2009-05-11 06:50:00,13.919,13.974,13.857,13.867,550000.0
2009-05-11 06:51:00,13.902,14.03,13.897,13.991,400000.0
2009-05-11 06:52:00,13.962,13.962,13.86,13.86,400000.0
2009-05-11 06:53:00,13.833,13.972,13.833,13.85,450000.0
2009-05-11 06:54:00,13.885,13.961,13.819,13.827,350000.0
2009-05-11 06:55:00,13.929,13.954,13.886,13.942,300000.0
2009-05-11 06:56:00,13.89,14.009,13.849,13.889,550000.0
2009-05-11 06:57:00,13.887,13.977,13.866,13.875,550000.0
2009-05-11 06:58:00,13.927,13.928,13.813,13.831,450000.0
2009-05-11 06:59:00,13.879,13.968,13.827,13.849,650000.0
2009-05-11 07:00:00,13.841,13.979,13.841,13.949,350000.0
2009-05-11 07:01:00,14.0,14.0,14.0,14.0,350000.0
2009-05-11 07:02:00,13.968,13.968,13.857,13.918,350000.0
2009-05-11 07:03:00,13.846,13.938,13.824,13.923,500000.0
2009-05-11 07:04:00,13.99,14.01,13.99,14.0,50000.0
2009-05-11 07:05:00,13.961,13.961,13.961,13.961,50000.0
2009-05-11 07:06:00,13.861,13.971,13.84,13.927,350000.0
2009-05-11 07:07:00,13.939,13.985,13.851,13.934,400000.0
2009-05-11 07:08:00,13.965,13.98,13.813,13.915,550000.0
2009-05-11 07:09:00,13.89,13.989,13.87,13.87,400000.0
2009-05-11 07:10:00,13.989,13.989,13.855,13.938,350000.0
2009-05-11 07:11:00,13.903,13.964,13.86,13.86,500000.0
2009-05-11 07:12:00,13.987,13.987,13.841,13.968,550000.0
2009-05-11 07:13:00,13.883,13.978,13.851,13.851,350000.0
2009-05-11 07:14:00,13.874,13.978,13.874,13.903,400000.0
2009-05-11 07:15:00,13.924,13.946,13.808,13.898,400000.0
2009-05-11 07:16:00,13.992,14.007,13.859,13.988,350000.0
2009-05-11 07:17:00,13.933,13.984,13.876,13.984,350000.0
2009-05-11 07:18:00,13.931,13.955,13.831,13.955,450000.0
2009-05-11 07:19:00,13.981,13.985,13.866,13.921,550000.0
2009-05-11 07:20:00,13.948,13.973,13.862,13.921,350000.0
2009-05-11 07:21:00,13.916,13.963,13.855,13.855,300000.0
2009-05-11 07:22:00,13.996,14.001,13.886,14.001,450000.0
2009-05-11 07:23:00,13.957,13.99,13.891,13.99,350000.0
2009-05-11 07:24:00,13.914,14.008,13.9,13.953,500000.0
2009-05-11 07:25:00,13.951,13.968,13.897,13.968,350000.0
2009-05-11 07:26:00,13.944,13.947,13.868,13.92,250000.0
2009-05-11 07:27:00,13.887,13.998,13.887,13.964,350000.0
2009-05-11 07:28:00,13.913,13.98,13.853,13.98,300000.0
2009-05-11 07:29:00,13.959,13.96,13.824,13.96,500000.0
2009-05-11 07:30:00,13.962,14.012,13.855,13.855,500000.0
2009-05-11 07:31:00,13.853,14.016,13.845,13.965,350000.0
2009-05-11 07:32:00,13.969,13.983,13.865,13.979,400000.0
2009-05-11 07:33:00,14.004,14.004,13.87,13.87,350000.0
2009-05-11 07:35:00,13.902,13.966,13.902,13.949,250000.0
2009-05-11 07:36:00,13.939,13.982,13.841,13.879,400000.0
2009-05-11 07:38:00,13.832,13.96,13.823,13.885,450000.0
2009-05-11 07:39:00,13.944,13.983,13.824,13.96,400000.0
2009-05-11 07:40:00,13.946,13.96,13.86,13.96,400000.0
2009-05-11 07:42:00,13.855,13.943,13.83,13.943,500000.0
2009-05-11 07:43:00,13.986,13.991,13.945,13.991,350000.0
2009-05-11 07:44:00,14.001,14.001,13.871,13.914,350000.0
2009-05-11 07:45:00,13.972,14.007,13.867,13.923,500000.0
2009-05-11 07:46:00,13.978,14.03,13.882,13.95,350000.0
2009-05-11 07:47:00,13.91,14.003,13.897,13.972,400000.0
2009-05-11 07:48:00,14.005,14.014,13.919,14.011,400000.0
2009-05-11 07:49:00,13.97,13.994,13.832,13.95,550000.0
2009-05-11 07:50:00,13.977,13.977,13.857,13.914,400000.0
2009-05-11 07:51:00,13.95,13.997,13.878,13.992,350000.0
2009-05-11 07:52:00,13.968,14.014,13.888,13.926,500000.0
2009-05-11 07:54:00,13.893,13.995,13.893,13.914,350000.0
2009-05-11 07:55:00,13.959,13.995,13.878,13.878,250000.0
2009-05-11 07:56:00,13.876,13.955,13.876,13.924,300000.0
2009-05-11 07:57:00,13.992,14.002,13.903,13.937,400000.0
2009-05-11 07:58:00,13.892,13.981,13.877,13.978,400000.0
2009-05-11 07:59:00,13.984,13.985,13.875,13.985,400000.0
2009-05-11 08:00:00,13.882,14.025,13.882,13.938,350000.0
2009-05-11 08:01:00,13.984,13.988,13.876,13.987,300000.0
2009-05-11 08:02:00,13.951,13.984,13.863,13.948,350000.0
2009-05-11 08:03:00,13.975,14.036,13.91,14.021,400000.0
2009-05-11 08:04:00,13.969,13.994,13.896,13.896,350000.0
2009-05-11 08:07:00,13.969,13.998,13.966,13.97,300000.0
2009-05-11 08:08:00,13.927,14.044,13.906,13.992,400000.0
2009-05-11 08:09:00,13.887,13.974,13.87,13.913,550000.0
2009-05-11 08:10:00,13.988,14.01,13.898,13.92,400000.0
2009-05-11 08:11:00,13.96,13.974,13.911,13.952,400000.0
2009-05-11 08:12:00,13.951,13.997,13.902,13.902,350000.0
2009-05-11 08:13:00,14.008,14.008,13.878,13.992,350000.0
2009-05-11 08:14:00,13.955,13.993,13.894,13.894,500000.0
2009-05-11 08:15:00,13.886,13.984,13.886,13.974,400000.0
2009-05-11 08:16:00,13.986,13.99,13.84,13.956,550000.0
2009-05-11 08:17:00,13.908,13.986,13.855,13.982,400000.0
2009-05-11 08:18:00,13.951,13.988,13.874,13.988,450000.0
2009-05-11 08:19:00,13.982,13.992,13.878,13.895,550000.0
2009-05-11 08:20:00,13.889,14.014,13.889,13.979,400000.0
2009-05-11 08:21:00,13.961,13.969,13.851,13.961,400000.0
2009-05-11 08:22:00,13.967,13.993,13.873,13.928,350000.0
2009-05-11 08:23:00,13.911,14.002,13.866,13.956,350000.0
2009-05-11 08:24:00,13.981,13.981,13.875,13.913,550000.0
2009-05-11 08:25:00,13.897,13.985,13.876,13.97,400000.0
2009-05-11 08:26:00,13.957,13.981,13.88,13.927,350000.0
2009-05-11 08:27:00,13.957,13.966,13.818,13.966,350000.0
2009-05-11 08:28:00,13.989,14.02,13.923,13.949,400000.0
2009-05-11 08:29:00,13.967,13.99,13.851,13.984,350000.0
2009-05-11 08:30:00,13.861,13.969,13.86,13.968,500000.0
2009-05-11 08:32:00,13.855,13.959,13.855,13.919,350000.0
2009-05-11 08:33:00,13.89,13.986,13.857,13.909,450000.0
2009-05-11 08:34:00,13.864,14.003,13.86,13.906,550000.0
2009-05-11 08:35:00,13.96,13.96,13.842,13.863,550000.0
2009-05-11 08:36:00,13.937,14.007,13.875,13.875,400000.0
2009-05-11 08:37:00,13.953,13.984,13.844,13.944,400000.0
2009-05-11 08:38:00,13.906,14.021,13.86,13.86,550000.0
2009-05-11 08:39:00,13.974,14.003,13.891,13.891,400000.0
2009-05-11 08:40:00,13.964,13.964,13.825,13.928,350000.0
2009-05-11 08:41:00,13.879,13.99,13.876,13.885,350000.0
2009-05-11 08:42:00,13.948,13.977,13.847,13.94,350000.0
2009-05-11 08:43:00,13.869,13.987,13.869,13.943,350000.0
2009-05-11 08:44:00,13.928,13.976,13.867,13.896,400000.0
2009-05-11 08:45:00,13.983,13.983,13.881,13.905,350000.0
2009-05-11 08:46:00,13.971,13.974,13.896,13.952,350000.0
2009-05-11 08:47:00,13.961,13.961,13.874,13.923,350000.0
2009-05-11 08:48:00,13.901,13.994,13.884,13.907,500000.0
2009-05-11 08:49:00,13.909,13.969,13.873,13.968,350000.0
2009-05-11 08:50:00,13.867,13.96,13.852,13.852,550000.0
2009-05-11 08:51:00,13.875,13.96,13.844,13.922,350000.0
2009-05-11 08:52:00,13.954,13.967,13.839,13.967,550000.0
2009-05-11 08:53:00,13.893,14.013,13.87,13.883,350000.0
2009-05-11 08:54:00,13.934,13.95,13.811,13.884,400000.0
2009-05-11 08:55:00,13.889,13.941,13.889,13.941,350000.0
2009-05-11 08:56:00,13.88,13.949,13.853,13.895,400000.0
2009-05-11 08:57:00,13.887,13.965,13.865,13.965,350000.0
2009-05-11 08:58:00,13.931,13.964,13.862,13.92,350000.0
2009-05-11 08:59:00,13.867,13.946,13.795,13.946,450000.0
2009-05-11 09:00:00,13.917,13.943,13.807,13.872,1500000.0
2009-05-11 09:01:00,13.922,13.941,13.856,13.935,1250000.0
2009-05-11 09:02:00,13.822,13.914,13.818,13.914,400000.0
2009-05-11 09:03:00,13.889,13.935,13.82,13.889,1300000.0
2009-05-11 09:04:00,13.904,13.941,13.838,13.862,450000.0
2009-05-11 09:05:00,13.919,13.931,13.867,13.917,1800000.0
2009-05-11 09:06:00,13.91,13.936,13.866,13.909,1250000.0
2009-05-11 09:07:00,13.901,13.946,13.792,13.895,500000.0
2009-05-11 09:08:00,13.883,13.939,13.797,13.879,550000.0
2009-05-11 09:09:00,13.838,13.923,13.824,13.837,500000.0
2009-05-11 09:10:00,13.849,13.931,13.805,13.86,450000.0
2009-05-11 09:11:00,13.879,13.905,13.816,13.879,1900000.0
2009-05-11 09:12:00,13.921,13.921,13.781,13.865,550000.0
2009-05-11 09:13:00,13.867,13.943,13.799,13.879,1450000.0
2009-05-11 09:14:00,13.895,13.923,13.811,13.861,350000.0
2009-05-11 09:15:00,13.867,13.89,13.788,13.845,400000.0
2009-05-11 09:16:00,13.925,13.925,13.749,13.846,1500000.0
2009-05-11 09:17:00,13.848,13.879,13.815,13.868,1500000.0
2009-05-11 09:18:00,13.864,13.962,13.839,13.839,1650000.0
2009-05-11 09:19:00,13.823,13.908,13.785,13.849,1800000.0
2009-05-11 09:20:00,13.846,13.907,13.822,13.905,350000.0
2009-05-11 09:21:00,13.903,13.927,13.816,13.841,400000.0
2009-05-11 09:22:00,13.901,13.912,13.809,13.832,400000.0
2009-05-11 09:23:00,13.926,13.941,13.81,13.904,350000.0
2009-05-11 09:24:00,13.849,13.894,13.793,13.841,1500000.0
2009-05-11 09:25:00,13.85,13.935,13.798,13.902,400000.0
2009-05-11 09:26:00,13.849,13.9,13.819,13.9,350000.0
2009-05-11 09:27:00,13.888,13.925,13.806,13.917,400000.0
2009-05-11 09:28:00,13.845,13.923,13.832,13.85,1550000.0
2009-05-11 09:29:00,13.848,13.935,13.812,13.812,1400000.0
2009-05-11 09:30:00,13.843,13.919,13.793,13.833,450000.0
2009-05-11 09:31:00,13.896,13.896,13.798,13.872,400000.0
2009-05-11 09:32:00,13.811,13.834,13.787,13.818,350000.0
2009-05-11 09:33:00,13.847,13.874,13.792,13.792,400000.0
2009-05-11 09:34:00,13.787,13.934,13.746,13.794,1950000.0
2009-05-11 09:35:00,13.81,13.964,13.798,13.913,1450000.0
2009-05-11 09:36:00,13.826,13.914,13.825,13.825,1600000.0
2009-05-11 09:37:00,13.848,13.922,13.798,13.867,550000.0
2009-05-11 09:38:00,13.824,13.888,13.803,13.831,500000.0
2009-05-11 09:39:00,13.863,13.93,13.815,13.815,550000.0
2009-05-11 09:40:00,13.772,13.915,13.772,13.877,400000.0
2009-05-11 09:41:00,13.783,13.915,13.783,13.847,550000.0
2009-05-11 09:43:00,13.86,13.888,13.792,13.841,400000.0
2009-05-11 09:44:00,13.8,13.931,13.8,13.833,500000.0
2009-05-11 09:45:00,13.911,13.911,13.787,13.817,450000.0
2009-05-11 09:46:00,13.901,13.931,13.827,13.921,400000.0
2009-05-11 09:47:00,13.832,13.917,13.832,13.838,350000.0
2009-05-11 09:48:00,13.8,13.942,13.8,13.844,400000.0
2009-05-11 09:49:00,13.87,13.9,13.746,13.817,400000.0
2009-05-11 09:50:00,13.763,13.895,13.717,13.887,800000.0
2009-05-11 09:51:00,13.898,13.898,13.773,13.773,400000.0
2009-05-11 09:52:00,13.93,13.93,13.92,13.92,750000.0
2009-05-11 09:53:00,13.93,13.93,13.91,13.93,750000.0
2009-05-11 09:54:00,13.903,13.934,13.797,13.885,750000.0
2009-05-11 09:55:00,13.913,13.913,13.769,13.868,450000.0
2009-05-11 09:56:00,13.872,13.905,13.772,13.877,550000.0
2009-05-11 09:57:00,13.869,13.869,13.81,13.865,350000.0
2009-05-11 09:58:00,13.819,13.891,13.79,13.794,400000.0
2009-05-11 09:59:00,13.894,13.894,13.743,13.821,450000.0
2009-05-11 10:00:00,13.817,13.899,13.802,13.886,600000.0
2009-05-11 10:01:00,13.836,13.901,13.763,13.901,400000.0
2009-05-11 10:02:00,13.915,13.926,13.794,13.849,400000.0
2009-05-11 10:03:00,13.86,13.922,13.8,13.822,500000.0
2009-05-11 10:04:00,13.842,13.921,13.789,13.882,550000.0
2009-05-11 10:05:00,13.86,13.903,13.817,13.833,350000.0
2009-05-11 10:06:00,13.9,13.919,13.795,13.852,550000.0
2009-05-11 10:07:00,13.884,13.925,13.798,13.918,450000.0
2009-05-11 10:08:00,13.905,13.919,13.816,13.853,550000.0
2009-05-11 10:09:00,13.832,13.921,13.823,13.888,500000.0
2009-05-11 10:10:00,13.878,13.921,13.766,13.783,650000.0
2009-05-11 10:11:00,13.937,13.937,13.835,13.924,400000.0
2009-05-11 10:12:00,13.79,13.922,13.783,13.833,400000.0
2009-05-11 10:13:00,13.817,13.904,13.784,13.847,350000.0
2009-05-11 10:14:00,13.859,13.946,13.856,13.863,550000.0
2009-05-11 10:15:00,13.792,13.909,13.767,13.872,650000.0
2009-05-11 10:16:00,13.907,13.94,13.812,13.94,450000.0
2009-05-11 10:17:00,13.877,13.943,13.831,13.924,400000.0
2009-05-11 10:18:00,13.929,13.953,13.848,13.953,750000.0
2009-05-11 10:19:00,13.906,13.906,13.807,13.881,550000.0
2009-05-11 10:20:00,13.924,13.945,13.82,13.915,600000.0
2009-05-11 10:21:00,13.8,13.909,13.789,13.881,500000.0
2009-05-11 10:22:00,13.863,13.938,13.827,13.884,350000.0
2009-05-11 10:23:00,13.904,13.904,13.809,13.811,350000.0
2009-05-11 10:24:00,13.861,13.951,13.795,13.936,500000.0
2009-05-11 10:25:00,13.831,13.936,13.796,13.849,400000.0
2009-05-11 10:26:00,13.926,13.927,13.776,13.927,350000.0
2009-05-11 10:27:00,13.883,13.943,13.824,13.832,400000.0
2009-05-11 10:28:00,13.907,13.943,13.833,13.884,600000.0
2009-05-11 10:29:00,13.892,13.921,13.805,13.832,450000.0
2009-05-11 10:30:00,13.937,13.937,13.852,13.872,400000.0
2009-05-11 10:31:00,13.918,13.947,13.774,13.774,350000.0
2009-05-11 10:32:00,13.874,13.915,13.799,13.915,650000.0
2009-05-11 10:33:00,13.918,13.961,13.814,13.817,450000.0
2009-05-11 10:34:00,13.881,13.929,13.788,13.929,450000.0
2009-05-11 10:35:00,13.872,13.897,13.746,13.805,550000.0
2009-05-11 10:36:00,13.815,13.949,13.815,13.887,400000.0
2009-05-11 10:37:00,13.807,13.893,13.778,13.829,450000.0
2009-05-11 10:38:00,13.84,13.92,13.807,13.914,350000.0
2009-05-11 10:40:00,13.804,13.901,13.745,13.856,550000.0
2009-05-11 10:41:00,13.904,13.904,13.754,13.804,400000.0
2009-05-11 10:42:00,13.833,13.901,13.779,13.828,400000.0
2009-05-11 10:43:00,13.829,13.889,13.763,13.827,500000.0
2009-05-11 10:44:00,13.925,13.959,13.838,13.838,350000.0
2009-05-11 10:45:00,13.799,13.909,13.799,13.814,350000.0
2009-05-11 10:46:00,13.796,13.934,13.796,13.798,600000.0
2009-05-11 10:48:00,13.785,13.935,13.785,13.883,400000.0
2009-05-11 10:49:00,13.883,13.907,13.817,13.906,400000.0
2009-05-11 10:50:00,13.91,13.966,13.814,13.814,450000.0
2009-05-11 10:51:00,13.828,13.919,13.802,13.919,350000.0
2009-05-11 10:52:00,13.814,13.925,13.807,13.834,550000.0
2009-05-11 10:53:00,13.868,13.884,13.744,13.852,400000.0
2009-05-11 10:54:00,13.818,13.881,13.77,13.813,600000.0
2009-05-11 10:55:00,13.793,13.905,13.773,13.903,400000.0
2009-05-11 10:56:00,13.891,13.907,13.808,13.907,400000.0
2009-05-11 10:57:00,13.842,13.888,13.8,13.8,400000.0
2009-05-11 10:58:00,13.891,13.904,13.792,13.896,400000.0
2009-05-11 10:59:00,13.897,13.915,13.77,13.819,350000.0
2009-05-11 11:00:00,13.815,13.9,13.788,13.814,400000.0
2009-05-11 11:01:00,13.76,13.884,13.725,13.765,450000.0
2009-05-11 11:02:00,13.89,13.912,13.804,13.892,850000.0
2009-05-11 11:03:00,13.802,13.92,13.802,13.831,400000.0
2009-05-11 11:04:00,13.93,13.957,13.813,13.926,500000.0
2009-05-11 11:06:00,13.781,13.902,13.767,13.853,450000.0
2009-05-11 11:07:00,13.898,13.898,13.759,13.764,350000.0
2009-05-11 11:08:00,13.758,13.888,13.749,13.825,500000.0
2009-05-11 11:09:00,13.877,13.945,13.818,13.818,350000.0
2009-05-11 11:10:00,13.766,13.901,13.766,13.857,450000.0
2009-05-11 11:11:00,13.866,13.874,13.732,13.835,450000.0
2009-05-11 11:12:00,13.795,13.89,13.753,13.788,600000.0
2009-05-11 11:13:00,13.87,13.914,13.821,13.821,500000.0
2009-05-11 11:14:00,13.872,13.872,13.748,13.771,350000.0
2009-05-11 11:15:00,13.833,13.878,13.778,13.861,400000.0
2009-05-11 11:17:00,13.899,13.899,13.751,13.87,700000.0
2009-05-11 11:18:00,13.877,13.953,13.791,13.829,400000.0
2009-05-11 11:19:00,13.845,13.9,13.811,13.819,450000.0
2009-05-11 11:20:00,13.894,13.914,13.822,13.914,500000.0
2009-05-11 11:21:00,13.812,13.91,13.758,13.758,450000.0
2009-05-11 11:22:00,13.829,13.9,13.809,13.87,500000.0
2009-05-11 11:23:00,13.879,13.912,13.795,13.795,400000.0
2009-05-11 11:24:00,13.797,13.856,13.782,13.782,400000.0
2009-05-11 11:25:00,13.855,13.903,13.802,13.845,350000.0
2009-05-11 11:26:00,13.853,13.853,13.722,13.851,450000.0
2009-05-11 11:27:00,13.894,13.894,13.758,13.871,450000.0
2009-05-11 11:28:00,13.893,13.901,13.744,13.744,350000.0
2009-05-11 11:29:00,13.759,13.876,13.706,13.876,600000.0
2009-05-11 11:30:00,13.798,13.889,13.771,13.804,400000.0
2009-05-11 11:31:00,13.842,13.898,13.764,13.849,550000.0
2009-05-11 11:32:00,13.878,13.878,13.742,13.824,650000.0
2009-05-11 11:33:00,13.879,13.879,13.79,13.81,400000.0
2009-05-11 11:34:00,13.838,13.872,13.787,13.813,350000.0
2009-05-11 11:35:00,13.842,13.842,13.741,13.806,400000.0
2009-05-11 11:36:00,13.872,13.906,13.763,13.851,500000.0
2009-05-11 11:37:00,13.791,13.835,13.742,13.826,450000.0
2009-05-11 11:38:00,13.868,13.868,13.714,13.768,400000.0
2009-05-11 11:39:00,13.88,13.893,13.764,13.861,550000.0
2009-05-11 11:40:00,13.852,13.879,13.76,13.76,500000.0
2009-05-11 11:41:00,13.828,13.857,13.718,13.841,400000.0
2009-05-11 11:42:00,13.733,13.851,13.724,13.814,350000.0
2009-05-11 11:43:00,13.838,13.921,13.78,13.812,550000.0
2009-05-11 11:44:00,13.827,13.834,13.714,13.806,400000.0
2009-05-11 11:45:00,13.724,13.865,13.724,13.756,400000.0
2009-05-11 11:46:00,13.762,13.826,13.696,13.819,450000.0
2009-05-11 11:47:00,13.782,13.875,13.747,13.816,600000.0
2009-05-11 11:48:00,13.812,13.846,13.707,13.742,450000.0
2009-05-11 11:49:00,13.743,13.848,13.733,13.848,350000.0
2009-05-11 11:50:00,13.853,13.853,13.712,13.728,350000.0
2009-05-11 11:51:00,13.793,13.858,13.726,13.726,450000.0
2009-05-11 11:52:00,13.769,13.883,13.741,13.771,350000.0
2009-05-11 11:53:00,13.76,13.815,13.742,13.742,500000.0
2009-05-11 11:54:00,13.725,13.878,13.725,13.842,650000.0
2009-05-11 11:55:00,13.855,13.872,13.754,13.856,500000.0
2009-05-11 11:56:00,13.854,13.854,13.677,13.853,550000.0
2009-05-11 11:57:00,13.854,13.854,13.757,13.839,450000.0
2009-05-11 11:58:00,13.865,13.885,13.786,13.852,450000.0
2009-05-11 11:59:00,13.861,13.864,13.729,13.729,550000.0
2009-05-11 12:00:00,13.797,13.886,13.765,13.886,450000.0
2009-05-11 12:01:00,13.855,13.855,13.739,13.782,350000.0
2009-05-11 12:02:00,13.818,13.887,13.747,13.747,350000.0
2009-05-11 12:03:00,13.768,13.905,13.768,13.889,450000.0
2009-05-11 12:04:00,13.8,13.914,13.739,13.772,550000.0
2009-05-11 12:05:00,13.813,13.868,13.741,13.808,450000.0
2009-05-11 12:06:00,13.779,13.873,13.738,13.873,400000.0
2009-05-11 12:07:00,13.754,13.888,13.742,13.746,350000.0
2009-05-11 12:08:00,13.858,13.858,13.716,13.749,500000.0
2009-05-11 12:09:00,13.802,13.916,13.799,13.895,550000.0
2009-05-11 12:10:00,13.872,13.872,13.802,13.856,350000.0
2009-05-11 12:11:00,13.774,13.818,13.724,13.741,350000.0
2009-05-11 12:12:00,13.744,13.865,13.709,13.823,550000.0
2009-05-11 12:13:00,13.9,13.935,13.822,13.898,350000.0
2009-05-11 12:14:00,13.807,13.863,13.755,13.78,450000.0
2009-05-11 12:15:00,13.873,13.895,13.791,13.865,350000.0
2009-05-11 12:16:00,13.833,13.88,13.783,13.874,500000.0
2009-05-11 12:17:00,13.809,13.903,13.738,13.799,550000.0
2009-05-11 12:19:00,13.815,13.861,13.763,13.763,550000.0
2009-05-11 12:20:00,13.868,13.874,13.79,13.79,350000.0
2009-05-11 12:21:00,13.781,13.892,13.778,13.838,400000.0
2009-05-11 12:22:00,13.743,13.874,13.733,13.76,400000.0
2009-05-11 12:23:00,13.881,13.895,13.775,13.827,550000.0
2009-05-11 12:24:00,13.813,13.892,13.772,13.86,500000.0
2009-05-11 12:25:00,13.866,13.895,13.793,13.793,450000.0
2009-05-11 12:26:00,13.837,13.863,13.785,13.804,350000.0
2009-05-11 12:28:00,13.739,13.848,13.733,13.763,350000.0
2009-05-11 12:29:00,13.826,13.91,13.775,13.821,400000.0
2009-05-11 12:30:00,13.794,13.889,13.768,13.889,400000.0
2009-05-11 12:31:00,13.89,13.89,13.89,13.89,450000.0
2009-05-11 12:32:00,13.739,13.885,13.739,13.84,450000.0
2009-05-11 12:33:00,13.775,13.912,13.775,13.856,450000.0
2009-05-11 12:34:00,13.876,13.876,13.744,13.871,500000.0
2009-05-11 12:35:00,13.789,13.876,13.759,13.8,600000.0
2009-05-11 12:36:00,13.816,13.868,13.729,13.76,450000.0
2009-05-11 12:37:00,13.825,13.879,13.754,13.879,400000.0
2009-05-11 12:38:00,13.87,13.87,13.666,13.776,750000.0
2009-05-11 12:39:00,13.743,13.871,13.737,13.847,650000.0
2009-05-11 12:40:00,13.736,13.901,13.736,13.795,450000.0
2009-05-11 12:41:00,13.883,13.883,13.758,13.806,550000.0
2009-05-11 12:42:00,13.869,13.869,13.725,13.836,500000.0
2009-05-11 12:43:00,13.874,13.874,13.738,13.738,350000.0
2009-05-11 12:44:00,13.802,13.877,13.741,13.877,400000.0
2009-05-11 12:45:00,13.731,13.85,13.72,13.745,400000.0
2009-05-11 12:46:00,13.737,13.86,13.737,13.795,400000.0
2009-05-11 12:47:00,13.807,13.857,13.773,13.844,350000.0
2009-05-11 12:48:00,13.895,13.921,13.784,13.856,500000.0
2009-05-11 12:49:00,13.887,13.895,13.781,13.781,450000.0
2009-05-11 12:50:00,13.898,13.926,13.782,13.832,350000.0
2009-05-11 12:51:00,13.866,13.91,13.772,13.795,400000.0
2009-05-11 12:52:00,13.875,13.914,13.786,13.793,350000.0
2009-05-11 12:53:00,13.789,13.9,13.789,13.9,400000.0
2009-05-11 12:54:00,13.825,13.921,13.777,13.865,400000.0
2009-05-11 12:55:00,13.859,13.889,13.767,13.82,400000.0
2009-05-11 12:56:00,13.89,13.89,13.767,13.877,450000.0
2009-05-11 12:57:00,13.817,13.878,13.755,13.834,400000.0
2009-05-11 12:58:00,13.766,13.854,13.715,13.854,400000.0
2009-05-11 12:59:00,13.781,13.883,13.762,13.826,350000.0
2009-05-11 13:00:00,13.853,13.862,13.731,13.787,550000.0
2009-05-11 13:01:00,13.783,13.865,13.742,13.821,550000.0
2009-05-11 13:02:00,13.75,13.871,13.709,13.775,450000.0
2009-05-11 13:03:00,13.858,13.858,13.739,13.833,350000.0
2009-05-11 13:04:00,13.835,13.849,13.715,13.774,450000.0
2009-05-11 13:05:00,13.786,13.871,13.745,13.826,400000.0
2009-05-11 13:06:00,13.781,13.799,13.715,13.724,500000.0
2009-05-11 13:07:00,13.831,13.866,13.73,13.833,400000.0
2009-05-11 13:08:00,13.81,13.859,13.748,13.844,350000.0
2009-05-11 13:09:00,13.732,13.833,13.724,13.724,550000.0
2009-05-11 13:10:00,13.714,13.862,13.714,13.845,500000.0
2009-05-11 13:11:00,13.811,13.831,13.736,13.805,400000.0
2009-05-11 13:12:00,13.821,13.836,13.707,13.801,350000.0
2009-05-11 13:13:00,13.823,13.823,13.674,13.817,400000.0
2009-05-11 13:14:00,13.759,13.873,13.752,13.828,400000.0
2009-05-11 13:15:00,13.809,13.809,13.724,13.729,450000.0
2009-05-11 13:16:00,13.841,13.843,13.707,13.789,500000.0
2009-05-11 13:17:00,13.777,13.885,13.755,13.77,450000.0
2009-05-11 13:18:00,13.821,13.821,13.713,13.754,350000.0
2009-05-11 13:19:00,13.698,13.821,13.698,13.738,700000.0
2009-05-11 13:20:00,13.767,13.886,13.734,13.761,800000.0
2009-05-11 13:21:00,13.753,13.78,13.676,13.775,400000.0
2009-05-11 13:22:00,13.677,13.812,13.677,13.7,550000.0
2009-05-11 13:23:00,13.78,13.809,13.658,13.692,450000.0
2009-05-11 13:24:00,13.754,13.774,13.668,13.76,350000.0
2009-05-11 13:25:00,13.644,13.782,13.641,13.726,450000.0
2009-05-11 13:26:00,13.677,13.762,13.651,13.651,350000.0
2009-05-11 13:27:00,13.644,13.772,13.637,13.637,500000.0
2009-05-11 13:28:00,13.719,13.732,13.582,13.645,350000.0
2009-05-11 13:29:00,13.704,13.753,13.617,13.715,400000.0
2009-05-11 13:30:00,13.727,13.727,13.646,13.716,450000.0
2009-05-11 13:31:00,13.747,13.747,13.645,13.709,400000.0
2009-05-11 13:32:00,13.73,13.735,13.624,13.628,450000.0
2009-05-11 13:33:00,13.689,13.757,13.633,13.683,350000.0
2009-05-11 13:34:00,13.615,13.775,13.615,13.752,700000.0
2009-05-11 13:35:00,13.725,13.825,13.65,13.685,550000.0
2009-05-11 13:36:00,13.65,13.762,13.638,13.74,650000.0
2009-05-11 13:37:00,13.752,13.778,13.652,13.75,350000.0
2009-05-11 13:38:00,13.734,13.748,13.601,13.601,400000.0
2009-05-11 13:39:00,13.686,13.775,13.661,13.668,600000.0
2009-05-11 13:40:00,13.703,13.783,13.703,13.783,400000.0
2009-05-11 13:41:00,13.644,13.807,13.644,13.763,400000.0
2009-05-11 13:42:00,13.694,13.741,13.642,13.649,350000.0
2009-05-11 13:43:00,13.764,13.764,13.622,13.665,750000.0
2009-05-11 13:44:00,13.655,13.774,13.655,13.774,450000.0
2009-05-11 13:45:00,13.668,13.739,13.606,13.713,350000.0
2009-05-11 13:46:00,13.741,13.752,13.646,13.7,400000.0
2009-05-11 13:47:00,13.657,13.78,13.657,13.671,550000.0
2009-05-11 13:48:00,13.716,13.769,13.711,13.752,350000.0
2009-05-11 13:49:00,13.704,13.758,13.658,13.658,350000.0
2009-05-11 13:50:00,13.677,13.776,13.647,13.647,550000.0
2009-05-11 13:51:00,13.645,13.752,13.629,13.752,350000.0
2009-05-11 13:52:00,13.758,13.768,13.67,13.67,400000.0
2009-05-11 13:53:00,13.663,13.758,13.624,13.665,500000.0
2009-05-11 13:54:00,13.691,13.771,13.635,13.746,400000.0
2009-05-11 13:55:00,13.77,13.781,13.665,13.781,350000.0
2009-05-11 13:56:00,13.701,13.778,13.692,13.756,500000.0
2009-05-11 13:57:00,13.79,13.79,13.648,13.721,400000.0
2009-05-11 13:58:00,13.802,13.829,13.667,13.667,750000.0
2009-05-11 13:59:00,13.773,13.773,13.643,13.712,350000.0
2009-05-11 14:00:00,13.693,13.819,13.682,13.743,600000.0
2009-05-11 14:01:00,13.764,13.764,13.673,13.759,400000.0
2009-05-11 14:02:00,13.751,13.751,13.623,13.725,350000.0
2009-05-11 14:03:00,13.714,13.809,13.704,13.758,350000.0
2009-05-11 14:04:00,13.656,13.771,13.652,13.763,400000.0
2009-05-11 14:05:00,13.682,13.783,13.682,13.764,400000.0
2009-05-11 14:06:00,13.75,13.75,13.639,13.639,450000.0
2009-05-11 14:07:00,13.727,13.757,13.632,13.757,350000.0
2009-05-11 14:08:00,13.672,13.767,13.626,13.725,400000.0
2009-05-11 14:09:00,13.737,13.737,13.597,13.643,400000.0
2009-05-11 14:10:00,13.675,13.756,13.615,13.734,400000.0
2009-05-11 14:11:00,13.737,13.737,13.634,13.712,500000.0
2009-05-11 14:12:00,13.711,13.711,13.62,13.694,350000.0
2009-05-11 14:13:00,13.664,13.714,13.597,13.684,450000.0
2009-05-11 14:14:00,13.651,13.702,13.584,13.671,550000.0
2009-05-11 14:15:00,13.657,13.657,13.552,13.594,350000.0
2009-05-11 14:16:00,13.635,13.702,13.562,13.605,400000.0
2009-05-11 14:17:00,13.613,13.705,13.591,13.655,400000.0
2009-05-11 14:18:00,13.633,13.676,13.618,13.624,400000.0
2009-05-11 14:19:00,13.564,13.742,13.564,13.716,700000.0
2009-05-11 14:20:00,13.684,13.728,13.608,13.687,500000.0
2009-05-11 14:21:00,13.722,13.723,13.603,13.659,400000.0
2009-05-11 14:22:00,13.686,13.686,13.569,13.684,400000.0
2009-05-11 14:23:00,13.693,13.727,13.577,13.653,450000.0
2009-05-11 14:24:00,13.712,13.745,13.64,13.666,400000.0
2009-05-11 14:25:00,13.639,13.712,13.626,13.696,450000.0
2009-05-11 14:26:00,13.7,13.769,13.665,13.697,500000.0
2009-05-11 14:27:00,13.689,13.708,13.597,13.654,400000.0
2009-05-11 14:28:00,13.736,13.772,13.613,13.653,450000.0
2009-05-11 14:29:00,13.64,13.715,13.632,13.713,550000.0
2009-05-11 14:30:00,13.674,13.781,13.603,13.742,550000.0
2009-05-11 14:31:00,13.734,13.742,13.621,13.677,400000.0
2009-05-11 14:32:00,13.72,13.762,13.656,13.722,350000.0
2009-05-11 14:33:00,13.692,13.757,13.605,13.637,650000.0
2009-05-11 14:34:00,13.754,13.754,13.672,13.741,350000.0
2009-05-11 14:35:00,13.76,13.771,13.658,13.771,350000.0
2009-05-11 14:36:00,13.778,13.778,13.669,13.726,400000.0
2009-05-11 14:37:00,13.675,13.806,13.675,13.792,450000.0
2009-05-11 14:38:00,13.782,13.782,13.66,13.697,500000.0
2009-05-11 14:39:00,13.706,13.713,13.619,13.713,500000.0
2009-05-11 14:40:00,13.687,13.792,13.664,13.744,550000.0
2009-05-11 14:41:00,13.806,13.806,13.673,13.756,450000.0
2009-05-11 14:42:00,13.754,13.765,13.63,13.677,500000.0
2009-05-11 14:43:00,13.782,13.795,13.694,13.779,350000.0
2009-05-11 14:44:00,13.758,13.833,13.682,13.702,350000.0
2009-05-11 14:45:00,13.757,13.764,13.693,13.714,400000.0
2009-05-11 14:46:00,13.786,13.788,13.678,13.704,450000.0
2009-05-11 14:47:00,13.784,13.811,13.7,13.788,550000.0
2009-05-11 14:48:00,13.766,13.794,13.702,13.702,400000.0
2009-05-11 14:49:00,13.776,13.819,13.701,13.739,400000.0
2009-05-11 14:50:00,13.727,13.772,13.69,13.691,500000.0
2009-05-11 14:51:00,13.728,13.817,13.728,13.795,350000.0
2009-05-11 14:52:00,13.747,13.8,13.706,13.709,500000.0
2009-05-11 14:53:00,13.757,13.799,13.662,13.799,450000.0
2009-05-11 14:54:00,13.818,13.86,13.71,13.71,550000.0
2009-05-11 14:55:00,13.775,13.786,13.66,13.664,450000.0
2009-05-11 14:56:00,13.775,13.811,13.661,13.775,600000.0
2009-05-11 14:57:00,13.708,13.78,13.673,13.684,400000.0
2009-05-11 14:58:00,13.702,13.774,13.67,13.774,450000.0
2009-05-11 14:59:00,13.787,13.791,13.715,13.791,350000.0
2009-05-11 15:00:00,13.698,13.803,13.664,13.785,350000.0
2009-05-11 15:01:00,13.805,13.805,13.692,13.76,450000.0
2009-05-11 15:02:00,13.742,13.771,13.677,13.771,350000.0
2009-05-11 15:03:00,13.807,13.807,13.703,13.801,350000.0
2009-05-11 15:04:00,13.761,13.818,13.71,13.729,500000.0
2009-05-11 15:05:00,13.753,13.8,13.71,13.8,550000.0
2009-05-11 15:06:00,13.799,13.799,13.698,13.733,400000.0
2009-05-11 15:07:00,13.79,13.822,13.684,13.74,500000.0
2009-05-11 15:08:00,13.782,13.809,13.691,13.691,350000.0
2009-05-11 15:09:00,13.722,13.813,13.68,13.745,450000.0
2009-05-11 15:10:00,13.758,13.82,13.71,13.81,400000.0
2009-05-11 15:11:00,13.694,13.826,13.694,13.826,450000.0
2009-05-11 15:12:00,13.825,13.826,13.686,13.729,500000.0
2009-05-11 15:13:00,13.778,13.804,13.736,13.739,400000.0
2009-05-11 15:14:00,13.792,13.874,13.715,13.83,400000.0
2009-05-11 15:15:00,13.768,13.871,13.71,13.758,500000.0
2009-05-11 15:16:00,13.843,13.85,13.715,13.715,400000.0
2009-05-11 15:17:00,13.801,13.807,13.719,13.746,550000.0
2009-05-11 15:18:00,13.785,13.843,13.703,13.843,400000.0
2009-05-11 15:19:00,13.775,13.854,13.717,13.854,350000.0
2009-05-11 15:20:00,13.738,13.852,13.712,13.712,550000.0
2009-05-11 15:21:00,13.809,13.84,13.764,13.764,400000.0
2009-05-11 15:22:00,13.855,13.864,13.813,13.854,400000.0
2009-05-11 15:23:00,13.819,13.819,13.75,13.815,350000.0
2009-05-11 15:24:00,13.79,13.833,13.721,13.804,500000.0
2009-05-11 15:25:00,13.724,13.837,13.724,13.806,350000.0
2009-05-11 15:26:00,13.818,13.882,13.737,13.737,550000.0
2009-05-11 15:27:00,13.809,13.823,13.735,13.76,400000.0
2009-05-11 15:28:00,13.751,13.85,13.751,13.836,400000.0
2009-05-11 15:29:00,13.77,13.822,13.665,13.723,500000.0
2009-05-11 15:30:00,13.81,13.817,13.7,13.7,350000.0
2009-05-11 15:31:00,13.683,13.78,13.683,13.702,550000.0
2009-05-11 15:32:00,13.787,13.813,13.703,13.784,350000.0
2009-05-11 15:33:00,13.737,13.803,13.692,13.803,400000.0
2009-05-11 15:34:00,13.724,13.843,13.724,13.843,350000.0
2009-05-11 15:35:00,13.812,13.812,13.674,13.787,600000.0
2009-05-11 15:36:00,13.766,13.876,13.766,13.778,650000.0
2009-05-11 15:37:00,13.813,13.867,13.753,13.799,550000.0
2009-05-11 15:38:00,13.733,13.861,13.722,13.842,600000.0
2009-05-11 15:39:00,13.824,13.841,13.718,13.718,550000.0
2009-05-11 15:40:00,13.751,13.838,13.714,13.802,500000.0
2009-05-11 15:41:00,13.716,13.818,13.716,13.764,500000.0
2009-05-11 15:42:00,13.85,13.89,13.772,13.782,400000.0
2009-05-11 15:43:00,13.788,13.879,13.788,13.814,500000.0
2009-05-11 15:44:00,13.818,13.866,13.797,13.802,400000.0
2009-05-11 15:45:00,13.88,13.88,13.729,13.787,350000.0
2009-05-11 15:46:00,13.846,13.874,13.742,13.86,400000.0
2009-05-11 15:47:00,13.753,13.869,13.73,13.73,350000.0
2009-05-11 15:48:00,13.791,13.868,13.761,13.772,550000.0
2009-05-11 15:49:00,13.801,13.847,13.736,13.802,400000.0
2009-05-11 15:50:00,13.791,13.805,13.696,13.696,500000.0
2009-05-11 15:51:00,13.803,13.825,13.718,13.729,550000.0
2009-05-11 15:52:00,13.802,13.823,13.695,13.748,450000.0
2009-05-11 15:53:00,13.794,13.811,13.677,13.756,500000.0
2009-05-11 15:54:00,13.716,13.832,13.716,13.806,350000.0
2009-05-11 15:55:00,13.72,13.773,13.677,13.718,400000.0
2009-05-11 15:56:00,13.711,13.831,13.707,13.755,500000.0
2009-05-11 15:57:00,13.747,13.823,13.719,13.823,350000.0
2009-05-11 15:58:00,13.68,13.795,13.659,13.756,750000.0
2009-05-11 15:59:00,13.833,13.833,13.743,13.802,550000.0
2009-05-11 16:00:00,13.694,13.808,13.681,13.681,350000.0
2009-05-11 16:01:00,13.827,13.827,13.705,13.722,350000.0
2009-05-11 16:02:00,13.731,13.857,13.723,13.796,550000.0
2009-05-11 16:03:00,13.822,13.857,13.724,13.764,450000.0
2009-05-11 16:04:00,13.859,13.867,13.74,13.807,350000.0
2009-05-11 16:05:00,13.768,13.852,13.729,13.835,400000.0
2009-05-11 16:06:00,13.85,13.863,13.734,13.805,500000.0
2009-05-11 16:07:00,13.809,13.841,13.699,13.699,500000.0
2009-05-11 16:08:00,13.771,13.841,13.724,13.742,550000.0
2009-05-11 16:09:00,13.849,13.849,13.739,13.779,350000.0
2009-05-11 16:10:00,13.841,13.841,13.714,13.754,350000.0
2009-05-11 16:11:00,13.809,13.852,13.781,13.785,450000.0
2009-05-11 16:12:00,13.808,13.873,13.732,13.841,400000.0
2009-05-11 16:13:00,13.803,13.857,13.721,13.831,400000.0
2009-05-11 16:14:00,13.778,13.853,13.737,13.853,400000.0
2009-05-11 16:15:00,13.853,13.877,13.75,13.837,500000.0
2009-05-11 16:16:00,13.911,13.911,13.804,13.816,450000.0
2009-05-11 16:17:00,13.775,13.918,13.775,13.867,500000.0
2009-05-11 16:18:00,13.847,13.887,13.757,13.792,350000.0
2009-05-11 16:19:00,13.854,13.891,13.806,13.814,550000.0
2009-05-11 16:20:00,13.828,13.876,13.737,13.845,400000.0
2009-05-11 16:21:00,13.76,13.909,13.753,13.783,500000.0
2009-05-11 16:22:00,13.865,13.905,13.786,13.825,350000.0
2009-05-11 16:23:00,13.747,13.891,13.747,13.872,550000.0
2009-05-11 16:24:00,13.828,13.904,13.763,13.763,350000.0
2009-05-11 16:25:00,13.845,13.859,13.752,13.833,400000.0
2009-05-11 16:26:00,13.824,13.924,13.824,13.826,500000.0
2009-05-11 16:27:00,13.808,13.897,13.768,13.768,400000.0
2009-05-11 16:28:00,13.834,13.925,13.81,13.838,450000.0
2009-05-11 16:29:00,13.872,13.96,13.824,13.824,450000.0
2009-05-11 16:30:00,13.797,13.931,13.797,13.883,550000.0
2009-05-11 16:31:00,13.854,13.864,13.748,13.779,350000.0
2009-05-11 16:32:00,13.897,13.899,13.8,13.8,500000.0
2009-05-11 16:33:00,13.903,13.903,13.766,13.815,400000.0
2009-05-11 16:34:00,13.897,13.897,13.767,13.794,400000.0
2009-05-11 16:35:00,13.778,13.876,13.778,13.808,450000.0
2009-05-11 16:36:00,13.8,13.913,13.755,13.823,500000.0
2009-05-11 16:37:00,13.81,13.917,13.81,13.842,350000.0
2009-05-11 16:38:00,13.922,13.922,13.805,13.819,550000.0
2009-05-11 16:39:00,13.899,13.899,13.777,13.777,400000.0
2009-05-11 16:40:00,13.909,13.909,13.738,13.788,550000.0
2009-05-11 16:41:00,13.903,13.928,13.797,13.918,400000.0
2009-05-11 16:42:00,13.833,13.931,13.779,13.931,400000.0
2009-05-11 16:43:00,13.822,13.941,13.806,13.843,350000.0
2009-05-11 16:44:00,13.805,13.912,13.805,13.831,350000.0
2009-05-11 16:45:00,13.866,13.944,13.819,13.819,550000.0
2009-05-11 16:46:00,13.913,13.929,13.809,13.929,400000.0
2009-05-11 16:47:00,13.874,13.874,13.776,13.849,450000.0
2009-05-11 16:48:00,13.881,13.915,13.787,13.787,350000.0
2009-05-11 16:49:00,13.764,13.895,13.764,13.787,400000.0
2009-05-11 16:50:00,13.887,13.915,13.816,13.874,500000.0
2009-05-11 16:51:00,13.846,13.904,13.781,13.866,400000.0
2009-05-11 16:52:00,13.856,13.958,13.821,13.842,450000.0
2009-05-11 16:53:00,13.931,13.931,13.789,13.929,500000.0
2009-05-11 16:54:00,13.908,13.943,13.828,13.828,500000.0
2009-05-11 16:55:00,13.892,13.913,13.812,13.913,600000.0
2009-05-11 16:56:00,13.929,13.949,13.825,13.845,550000.0
2009-05-11 16:57:00,13.901,13.955,13.797,13.829,350000.0
2009-05-11 16:58:00,13.917,13.924,13.778,13.839,600000.0
2009-05-11 16:59:00,13.811,13.927,13.788,13.837,350000.0
2009-05-11 17:00:00,13.77,13.908,13.77,13.894,450000.0
2009-05-11 17:01:00,13.826,13.911,13.793,13.909,350000.0
2009-05-11 17:02:00,13.879,13.897,13.775,13.799,350000.0
2009-05-11 17:03:00,13.907,13.907,13.844,13.856,450000.0
2009-05-11 17:04:00,13.885,13.885,13.737,13.737,350000.0
2009-05-11 17:05:00,13.801,13.874,13.784,13.874,550000.0
2009-05-11 17:06:00,13.861,13.906,13.785,13.877,450000.0
2009-05-11 17:07:00,13.886,13.929,13.8,13.841,500000.0
2009-05-11 17:08:00,13.908,13.908,13.754,13.841,450000.0
2009-05-11 17:09:00,13.826,13.939,13.826,13.889,450000.0
2009-05-11 17:10:00,13.882,13.894,13.773,13.853,500000.0
2009-05-11 17:11:00,13.885,13.912,13.806,13.901,450000.0
2009-05-11 17:12:00,13.919,13.919,13.794,13.885,450000.0
2009-05-11 17:13:00,13.821,13.905,13.787,13.797,550000.0
2009-05-11 17:14:00,13.88,13.901,13.775,13.775,350000.0
2009-05-11 17:15:00,13.867,13.877,13.765,13.778,550000.0
2009-05-11 17:16:00,13.89,13.89,13.774,13.879,550000.0
2009-05-11 17:17:00,13.911,13.911,13.796,13.823,400000.0
2009-05-11 17:18:00,13.868,13.907,13.78,13.907,350000.0
2009-05-11 17:19:00,13.802,13.901,13.767,13.811,400000.0
2009-05-11 17:20:00,13.765,13.908,13.765,13.806,400000.0
2009-05-11 17:21:00,13.823,13.933,13.813,13.813,400000.0
2009-05-11 17:22:00,13.818,13.904,13.75,13.87,500000.0
2009-05-11 17:23:00,13.93,13.93,13.92,13.92,350000.0
2009-05-11 17:24:00,13.9,13.919,13.821,13.888,350000.0
2009-05-11 17:25:00,13.814,13.913,13.746,13.907,700000.0
2009-05-11 17:26:00,13.89,13.9,13.767,13.87,550000.0
2009-05-11 17:27:00,13.777,13.887,13.728,13.887,400000.0
2009-05-11 17:28:00,13.848,13.869,13.728,13.77,450000.0
2009-05-11 17:29:00,13.815,13.883,13.815,13.835,350000.0
2009-05-11 17:30:00,13.883,13.93,13.766,13.88,500000.0
2009-05-11 17:31:00,13.836,13.901,13.787,13.826,350000.0
2009-05-11 17:32:00,13.76,13.874,13.76,13.832,400000.0
2009-05-11 17:33:00,13.828,13.983,13.828,13.863,350000.0
2009-05-11 17:34:00,13.883,13.939,13.812,13.84,500000.0
2009-05-11 17:35:00,13.784,13.896,13.782,13.782,450000.0
2009-05-11 17:36:00,13.797,13.952,13.797,13.885,550000.0
2009-05-11 17:37:00,13.86,13.877,13.777,13.861,400000.0
2009-05-11 17:38:00,13.889,13.892,13.774,13.774,650000.0
2009-05-11 17:39:00,13.93,13.93,13.93,13.93,450000.0
2009-05-11 17:40:00,13.919,13.955,13.797,13.926,450000.0
2009-05-11 17:41:00,13.868,13.918,13.795,13.834,550000.0
2009-05-11 17:42:00,13.843,13.949,13.84,13.849,350000.0
2009-05-11 17:43:00,13.923,13.956,13.806,13.929,500000.0
2009-05-11 17:44:00,13.894,13.929,13.806,13.806,350000.0
2009-05-11 17:45:00,13.913,13.913,13.81,13.827,400000.0
2009-05-11 17:46:00,13.925,13.925,13.803,13.833,750000.0
2009-05-11 17:47:00,13.94,13.954,13.851,13.86,500000.0
2009-05-11 17:48:00,13.84,13.889,13.791,13.839,400000.0
2009-05-11 17:49:00,13.878,13.951,13.819,13.819,600000.0
2009-05-11 17:50:00,13.887,13.903,13.778,13.881,600000.0
2009-05-11 17:51:00,13.826,13.944,13.826,13.9,500000.0
2009-05-11 17:52:00,13.9,13.9,13.762,13.878,450000.0
2009-05-11 17:53:00,13.801,13.889,13.764,13.764,700000.0
2009-05-11 17:54:00,13.862,13.888,13.768,13.85,450000.0
2009-05-11 17:55:00,13.915,13.915,13.786,13.872,400000.0
2009-05-11 17:56:00,13.771,13.872,13.771,13.872,350000.0
2009-05-11 17:57:00,13.859,13.895,13.77,13.894,400000.0
2009-05-11 17:58:00,13.791,13.919,13.791,13.919,350000.0
2009-05-11 17:59:00,13.848,13.912,13.768,13.813,600000.0
2009-05-11 18:00:00,13.83,13.883,13.753,13.753,650000.0
2009-05-11 18:01:00,13.834,13.872,13.766,13.848,350000.0
2009-05-11 18:02:00,13.838,13.861,13.707,13.768,750000.0
2009-05-11 18:03:00,13.73,13.868,13.73,13.739,550000.0
2009-05-11 18:04:00,13.766,13.861,13.733,13.776,350000.0
2009-05-11 18:05:00,13.793,13.859,13.722,13.812,450000.0
2009-05-11 18:06:00,13.798,13.881,13.715,13.832,500000.0
2009-05-11 18:07:00,13.839,13.839,13.673,13.756,550000.0
2009-05-11 18:08:00,13.783,13.832,13.703,13.811,400000.0
2009-05-11 18:09:00,13.86,13.861,13.736,13.814,450000.0
2009-05-11 18:10:00,13.757,13.865,13.757,13.837,350000.0
2009-05-11 18:11:00,13.791,13.856,13.722,13.844,650000.0
2009-05-11 18:12:00,13.727,13.819,13.727,13.762,400000.0
2009-05-11 18:13:00,13.76,13.864,13.719,13.854,350000.0
2009-05-11 18:14:00,13.811,13.847,13.716,13.716,650000.0
2009-05-11 18:15:00,13.788,13.836,13.755,13.799,600000.0
2009-05-11 18:16:00,13.809,13.847,13.724,13.82,450000.0
2009-05-11 18:17:00,13.75,13.845,13.738,13.744,350000.0
2009-05-11 18:18:00,13.861,13.901,13.766,13.766,550000.0
2009-05-11 18:19:00,13.739,13.853,13.732,13.836,400000.0
2009-05-11 18:20:00,13.779,13.866,13.744,13.765,700000.0
2009-05-11 18:21:00,13.795,13.874,13.732,13.792,400000.0
2009-05-11 18:22:00,13.746,13.86,13.746,13.798,350000.0
2009-05-11 18:23:00,13.839,13.856,13.733,13.733,400000.0
2009-05-11 18:24:00,13.851,13.917,13.766,13.766,550000.0
2009-05-11 18:25:00,13.785,13.876,13.724,13.876,650000.0
2009-05-11 18:26:00,13.853,13.905,13.766,13.861,400000.0
2009-05-11 18:27:00,13.87,13.879,13.796,13.879,350000.0
2009-05-11 18:28:00,13.753,13.891,13.753,13.777,450000.0
2009-05-11 18:29:00,13.782,13.859,13.754,13.776,700000.0
2009-05-11 18:30:00,13.867,13.886,13.766,13.81,450000.0
2009-05-11 18:31:00,13.759,13.849,13.751,13.763,350000.0
2009-05-11 18:32:00,13.892,13.894,13.816,13.867,500000.0
2009-05-11 18:33:00,13.798,13.926,13.771,13.84,600000.0
2009-05-11 18:34:00,13.861,13.91,13.782,13.782,550000.0
2009-05-11 18:35:00,13.882,13.904,13.773,13.837,550000.0
2009-05-11 18:36:00,13.829,13.906,13.786,13.867,600000.0
2009-05-11 18:37:00,13.852,13.896,13.771,13.896,600000.0
2009-05-11 18:38:00,13.815,13.858,13.746,13.804,600000.0
2009-05-11 18:39:00,13.859,13.881,13.746,13.878,650000.0
2009-05-11 18:40:00,13.876,13.891,13.744,13.789,600000.0
2009-05-11 18:41:00,13.771,13.908,13.771,13.787,400000.0
2009-05-11 18:42:00,13.883,13.883,13.768,13.787,400000.0
2009-05-11 18:43:00,13.776,13.879,13.776,13.879,450000.0
2009-05-11 18:44:00,13.76,13.871,13.752,13.853,400000.0
2009-05-11 18:45:00,13.897,13.897,13.769,13.822,350000.0
2009-05-11 18:46:00,13.868,13.877,13.746,13.746,400000.0
2009-05-11 18:47:00,13.816,13.855,13.71,13.754,650000.0
2009-05-11 18:48:00,13.762,13.868,13.732,13.822,500000.0
2009-05-11 18:49:00,13.814,13.901,13.734,13.815,450000.0
2009-05-11 18:50:00,13.873,13.916,13.769,13.812,950000.0
2009-05-11 18:51:00,13.868,13.889,13.768,13.878,550000.0
2009-05-11 18:52:00,13.785,13.9,13.768,13.796,500000.0
2009-05-11 18:53:00,13.877,13.877,13.74,13.74,550000.0
2009-05-11 18:54:00,13.77,13.906,13.77,13.863,750000.0
2009-05-11 18:55:00,13.787,13.859,13.753,13.838,350000.0
2009-05-11 18:56:00,13.872,13.933,13.786,13.802,550000.0
2009-05-11 18:57:00,13.807,13.84,13.744,13.838,500000.0
2009-05-11 18:58:00,13.824,13.883,13.79,13.876,400000.0
2009-05-11 18:59:00,13.822,13.898,13.794,13.801,600000.0
2009-05-11 19:00:00,13.824,13.884,13.823,13.884,350000.0
2009-05-11 19:01:00,13.869,13.906,13.749,13.885,450000.0
2009-05-11 19:02:00,13.738,13.878,13.738,13.878,400000.0
2009-05-11 19:03:00,13.753,13.883,13.753,13.76,550000.0
2009-05-11 19:04:00,13.842,13.87,13.704,13.87,500000.0
2009-05-11 19:05:00,13.775,13.83,13.698,13.703,450000.0
2009-05-11 19:06:00,13.836,13.845,13.74,13.818,400000.0
2009-05-11 19:07:00,13.867,13.868,13.741,13.834,400000.0
2009-05-11 19:08:00,13.815,13.819,13.745,13.754,350000.0
2009-05-11 19:09:00,13.827,13.895,13.757,13.835,500000.0
2009-05-11 19:10:00,13.854,13.854,13.723,13.822,650000.0
2009-05-11 19:11:00,13.888,13.894,13.811,13.894,550000.0
2009-05-11 19:12:00,13.858,13.862,13.782,13.799,350000.0
2009-05-11 19:13:00,13.789,13.939,13.77,13.888,600000.0
2009-05-11 19:14:00,13.876,13.898,13.773,13.796,400000.0
2009-05-11 19:15:00,13.815,13.875,13.766,13.81,550000.0
2009-05-11 19:16:00,13.764,13.873,13.764,13.823,350000.0
2009-05-11 19:17:00,13.782,13.894,13.777,13.87,550000.0
2009-05-11 19:18:00,13.907,13.907,13.765,13.824,350000.0
2009-05-11 19:19:00,13.839,13.888,13.79,13.869,350000.0
2009-05-11 19:20:00,13.836,13.919,13.788,13.835,550000.0
2009-05-11 19:21:00,13.846,13.907,13.804,13.879,500000.0
2009-05-11 19:22:00,13.894,13.914,13.774,13.868,450000.0
2009-05-11 19:23:00,13.902,13.923,13.795,13.801,450000.0
2009-05-11 19:24:00,13.855,13.906,13.772,13.906,550000.0
2009-05-11 19:25:00,13.763,13.898,13.763,13.792,500000.0
2009-05-11 19:26:00,13.812,13.93,13.763,13.842,500000.0
2009-05-11 19:27:00,13.822,13.906,13.756,13.815,500000.0
2009-05-11 19:28:00,13.807,13.877,13.798,13.808,500000.0
2009-05-11 19:29:00,13.809,13.825,13.73,13.73,400000.0
2009-05-11 19:30:00,13.788,13.877,13.762,13.868,400000.0
2009-05-11 19:31:00,13.792,13.939,13.792,13.842,600000.0
2009-05-11 19:32:00,13.813,13.91,13.813,13.91,350000.0
2009-05-11 19:33:00,13.861,13.881,13.804,13.816,350000.0
2009-05-11 19:34:00,13.841,13.872,13.755,13.784,650000.0
2009-05-11 19:35:00,13.81,13.889,13.789,13.832,400000.0
2009-05-11 19:36:00,13.829,13.881,13.795,13.847,300000.0
2009-05-11 19:37:00,13.787,13.89,13.787,13.88,500000.0
2009-05-11 19:38:00,13.897,13.897,13.764,13.833,450000.0
2009-05-11 19:39:00,13.81,13.899,13.771,13.81,500000.0
2009-05-11 19:40:00,13.815,13.946,13.798,13.798,700000.0
2009-05-11 19:41:00,13.75,13.852,13.747,13.847,400000.0
2009-05-11 19:42:00,13.867,13.879,13.767,13.767,500000.0
2009-05-11 19:43:00,13.859,13.897,13.778,13.784,350000.0
2009-05-11 19:44:00,13.884,13.936,13.805,13.917,550000.0
2009-05-11 19:45:00,13.772,13.897,13.772,13.834,500000.0
2009-05-11 19:46:00,13.872,13.872,13.737,13.772,550000.0
2009-05-11 19:47:00,13.884,13.937,13.804,13.807,350000.0
2009-05-11 19:48:00,13.883,13.901,13.811,13.831,500000.0
2009-05-11 19:49:00,13.892,13.893,13.779,13.812,350000.0
2009-05-11 19:50:00,13.872,13.903,13.773,13.903,500000.0
2009-05-11 19:51:00,13.801,13.878,13.75,13.816,400000.0
2009-05-11 19:52:00,13.926,13.934,13.805,13.805,500000.0
2009-05-11 19:53:00,13.853,13.922,13.804,13.899,400000.0
2009-05-11 19:54:00,13.862,13.871,13.78,13.87,400000.0
2009-05-11 19:55:00,13.837,13.923,13.802,13.856,400000.0
2009-05-11 19:56:00,13.837,13.921,13.806,13.921,400000.0
2009-05-11 19:57:00,13.796,13.892,13.78,13.892,450000.0
2009-05-11 19:58:00,13.89,13.905,13.81,13.905,350000.0
2009-05-11 19:59:00,13.898,13.898,13.762,13.876,550000.0
2009-05-11 20:00:00,13.9,13.9,13.792,13.893,350000.0
2009-05-11 20:01:00,13.835,13.902,13.789,13.828,850000.0
2009-05-11 20:02:00,13.87,13.87,13.784,13.858,400000.0
2009-05-11 20:03:00,13.826,13.91,13.766,13.875,800000.0
2009-05-11 20:04:00,13.801,13.928,13.794,13.862,500000.0
2009-05-11 20:05:00,13.904,13.904,13.826,13.861,500000.0
2009-05-11 20:06:00,13.905,13.926,13.786,13.786,250000.0
2009-05-11 20:07:00,13.849,13.917,13.784,13.876,400000.0
2009-05-11 20:08:00,13.778,13.881,13.778,13.849,350000.0
2009-05-11 20:09:00,13.911,13.911,13.778,13.797,900000.0
2009-05-11 20:10:00,13.897,13.897,13.838,13.883,350000.0
2009-05-11 20:16:00,13.9,13.9,13.9,13.9,350000.0
2009-05-11 20:17:00,13.866,13.904,13.756,13.756,350000.0
2009-05-11 20:18:00,13.896,13.909,13.769,13.881,500000.0
2009-05-11 20:19:00,13.826,13.911,13.788,13.788,550000.0
2009-05-11 20:20:00,13.847,13.91,13.767,13.898,400000.0
2009-05-11 20:21:00,13.814,13.918,13.776,13.918,450000.0
2009-05-11 20:22:00,13.888,13.888,13.771,13.851,550000.0
2009-05-11 20:23:00,13.799,13.898,13.769,13.898,350000.0
2009-05-11 20:24:00,13.846,13.919,13.814,13.919,350000.0
2009-05-11 20:26:00,13.883,13.906,13.792,13.906,300000.0
2009-05-11 20:27:00,13.906,13.906,13.785,13.834,400000.0
2009-05-11 20:28:00,13.755,13.898,13.755,13.898,450000.0
2009-05-11 20:30:00,13.826,13.898,13.801,13.871,350000.0
2009-05-11 20:31:00,13.807,13.899,13.759,13.836,500000.0
2009-05-11 20:32:00,13.759,13.87,13.749,13.87,550000.0
2009-05-11 20:33:00,13.89,13.89,13.89,13.89,350000.0
2009-05-11 20:34:00,13.86,13.917,13.778,13.826,350000.0
2009-05-11 20:35:00,13.793,13.935,13.793,13.818,350000.0
2009-05-11 20:36:00,13.824,13.876,13.746,13.855,400000.0
2009-05-11 20:37:00,13.84,13.87,13.747,13.87,400000.0
2009-05-11 20:38:00,13.907,13.907,13.769,13.887,500000.0
2009-05-11 20:40:00,13.814,13.895,13.788,13.895,400000.0
2009-05-11 20:41:00,13.871,13.916,13.84,13.873,350000.0
2009-05-11 20:42:00,13.9,13.9,13.88,13.88,350000.0
2009-05-11 20:44:00,13.89,13.89,13.88,13.88,350000.0
2009-05-11 20:46:00,13.876,13.929,13.83,13.844,350000.0
2009-05-11 20:47:00,13.9,13.9,13.9,13.9,350000.0
2009-05-11 20:48:00,13.89,13.89,13.89,13.89,350000.0
2009-05-11 20:50:00,13.858,13.866,13.796,13.853,350000.0
2009-05-11 20:51:00,13.873,13.914,13.825,13.844,550000.0
2009-05-11 20:54:00,13.921,13.921,13.768,13.904,550000.0
2009-05-11 20:56:00,13.794,13.88,13.786,13.847,550000.0
2009-05-11 20:57:00,13.793,13.918,13.793,13.918,500000.0
2009-05-11 20:58:00,13.916,13.916,13.858,13.884,400000.0
2009-05-11 20:59:00,13.831,13.935,13.831,13.843,400000.0
2009-05-11 21:00:00,13.873,13.93,13.781,13.908,550000.0
2009-05-11 21:01:00,13.864,13.905,13.783,13.783,550000.0
2009-05-11 21:02:00,13.913,13.913,13.805,13.892,400000.0
2009-05-11 21:03:00,13.849,13.926,13.811,13.881,350000.0
2009-05-11 21:05:00,13.803,13.926,13.803,13.885,400000.0
2009-05-11 21:06:00,13.82,13.876,13.82,13.876,250000.0
2009-05-11 21:07:00,13.869,13.869,13.788,13.855,350000.0
2009-05-11 21:09:00,13.834,13.924,13.834,13.865,400000.0
2009-05-11 21:10:00,13.907,13.937,13.821,13.821,350000.0
2009-05-11 21:11:00,13.91,13.918,13.772,13.918,400000.0
2009-05-11 21:12:00,13.826,13.968,13.826,13.827,400000.0
2009-05-11 21:13:00,13.933,13.933,13.813,13.914,350000.0
2009-05-11 21:14:00,13.805,13.968,13.805,13.853,400000.0
2009-05-11 21:15:00,13.894,13.927,13.798,13.891,450000.0
2009-05-11 21:16:00,13.804,13.894,13.804,13.871,250000.0
2009-05-11 21:17:00,13.855,13.97,13.809,13.809,800000.0
2009-05-11 21:18:00,13.939,13.949,13.844,13.844,450000.0
2009-05-11 21:19:00,13.907,13.934,13.812,13.848,550000.0
2009-05-11 21:20:00,13.938,13.943,13.831,13.943,400000.0
2009-05-11 21:21:00,13.93,13.946,13.856,13.946,500000.0
2009-05-11 21:22:00,13.866,13.957,13.853,13.859,350000.0
2009-05-11 21:23:00,13.94,13.954,13.838,13.921,500000.0
2009-05-11 21:24:00,13.934,13.949,13.83,13.949,250000.0
2009-05-11 21:25:00,13.903,13.938,13.867,13.867,350000.0
2009-05-11 21:26:00,13.903,13.938,13.819,13.899,300000.0
2009-05-11 21:27:00,13.91,13.91,13.91,13.91,550000.0
2009-05-11 21:29:00,13.828,13.965,13.811,13.85,550000.0
2009-05-11 21:30:00,13.781,13.922,13.781,13.915,450000.0
2009-05-11 21:31:00,13.947,13.947,13.863,13.872,200000.0
2009-05-11 21:32:00,13.854,13.944,13.83,13.893,350000.0
2009-05-11 21:34:00,13.91,13.91,13.91,13.91,350000.0
2009-05-11 21:35:00,13.918,14.002,13.834,13.834,350000.0
2009-05-11 21:36:00,13.889,13.992,13.857,13.956,350000.0
2009-05-11 21:37:00,13.826,13.961,13.81,13.897,450000.0
2009-05-11 21:38:00,13.883,13.936,13.799,13.93,500000.0
2009-05-11 21:39:00,13.925,13.938,13.891,13.906,350000.0
2009-05-11 21:40:00,13.857,13.924,13.81,13.891,450000.0
2009-05-11 21:41:00,13.905,13.96,13.839,13.928,700000.0
2009-05-11 21:42:00,13.907,13.939,13.787,13.821,550000.0
2009-05-11 21:43:00,13.913,13.931,13.782,13.931,550000.0
2009-05-11 21:44:00,13.9,13.928,13.804,13.898,250000.0
2009-05-11 21:45:00,13.894,13.951,13.894,13.949,400000.0
2009-05-11 21:46:00,13.94,13.95,13.852,13.945,350000.0
2009-05-11 21:47:00,13.968,13.991,13.831,13.831,300000.0
2009-05-11 21:48:00,13.86,13.896,13.815,13.882,250000.0
2009-05-11 21:49:00,13.935,13.935,13.789,13.817,400000.0
2009-05-11 21:50:00,13.869,13.918,13.798,13.798,400000.0
2009-05-11 21:51:00,13.93,14.004,13.85,13.922,550000.0
2009-05-11 21:52:00,13.869,13.934,13.808,13.869,450000.0
2009-05-11 21:53:00,13.875,13.941,13.812,13.902,500000.0
2009-05-11 21:54:00,13.834,13.914,13.776,13.851,450000.0
2009-05-11 21:55:00,13.884,13.93,13.807,13.807,400000.0
2009-05-11 21:56:00,13.925,13.934,13.839,13.839,300000.0
2009-05-11 21:57:00,13.899,13.923,13.807,13.921,400000.0
2009-05-11 21:58:00,13.876,13.925,13.794,13.912,450000.0
2009-05-11 21:59:00,13.879,13.907,13.802,13.907,400000.0
2009-05-11 22:00:00,13.828,13.913,13.783,13.913,350000.0
2009-05-11 22:01:00,13.842,13.942,13.836,13.904,400000.0
2009-05-11 22:02:00,13.841,13.881,13.763,13.763,300000.0
2009-05-11 22:03:00,13.776,13.918,13.742,13.918,450000.0
2009-05-11 22:04:00,13.842,13.914,13.84,13.84,150000.0
2009-05-11 22:05:00,13.901,13.923,13.784,13.849,550000.0
2009-05-11 22:06:00,13.898,13.916,13.821,13.845,350000.0
2009-05-11 22:07:00,13.895,13.924,13.85,13.924,300000.0
2009-05-11 22:09:00,13.89,13.89,13.89,13.89,450000.0
2009-05-11 22:10:00,13.904,13.904,13.791,13.845,450000.0
2009-05-11 22:12:00,13.874,13.982,13.804,13.804,500000.0
2009-05-11 22:13:00,13.855,13.904,13.802,13.896,500000.0
2009-05-11 22:14:00,13.916,13.939,13.916,13.939,100000.0
2009-05-11 22:15:00,13.789,13.904,13.789,13.859,200000.0
2009-05-11 22:16:00,13.92,13.92,13.92,13.92,250000.0
2009-05-11 22:17:00,13.864,13.958,13.822,13.938,250000.0
2009-05-11 22:18:00,13.85,13.905,13.824,13.905,300000.0
2009-05-11 22:19:00,13.9,13.9,13.9,13.9,350000.0
2009-05-11 22:20:00,13.886,13.914,13.806,13.822,350000.0
2009-05-11 22:21:00,13.93,13.935,13.822,13.822,350000.0
2009-05-11 22:22:00,13.802,13.938,13.802,13.938,250000.0
2009-05-11 22:23:00,13.924,13.924,13.798,13.879,450000.0
2009-05-11 22:27:00,13.812,13.936,13.812,13.858,450000.0
2009-05-11 22:28:00,13.91,13.919,13.841,13.885,300000.0
2009-05-11 22:29:00,13.883,13.948,13.823,13.945,450000.0
2009-05-11 22:30:00,13.903,13.903,13.808,13.808,100000.0
2009-05-11 22:31:00,13.863,13.897,13.843,13.858,300000.0
2009-05-11 22:32:00,13.909,13.909,13.837,13.837,150000.0
2009-05-11 22:33:00,13.913,13.92,13.783,13.843,450000.0
2009-05-11 22:34:00,13.92,13.931,13.853,13.931,200000.0
2009-05-11 22:35:00,13.872,13.958,13.834,13.834,400000.0
2009-05-11 22:39:00,13.904,13.931,13.766,13.915,450000.0
2009-05-11 22:40:00,13.775,13.904,13.775,13.853,700000.0
2009-05-11 22:41:00,13.91,13.91,13.91,13.91,350000.0
2009-05-11 22:43:00,13.865,13.95,13.818,13.865,350000.0
2009-05-11 22:44:00,13.844,13.92,13.844,13.892,250000.0
2009-05-11 22:46:00,13.859,13.936,13.797,13.861,350000.0
2009-05-11 22:48:00,13.929,13.929,13.809,13.887,200000.0
2009-05-11 22:49:00,13.92,13.94,13.824,13.824,300000.0
2009-05-11 22:50:00,13.82,13.922,13.763,13.88,1000000.0
2009-05-11 22:51:00,13.842,13.842,13.842,13.842,50000.0
2009-05-11 22:52:00,13.907,13.912,13.832,13.893,250000.0
2009-05-11 22:53:00,13.947,13.962,13.847,13.903,350000.0
2009-05-11 22:57:00,13.886,13.922,13.886,13.886,200000.0
2009-05-11 22:58:00,13.916,13.924,13.808,13.924,300000.0
2009-05-11 23:00:00,13.839,13.88,13.782,13.782,200000.0
2009-05-11 23:03:00,13.91,13.91,13.91,13.91,250000.0
2009-05-11 23:05:00,13.851,13.937,13.85,13.937,250000.0
2009-05-11 23:06:00,13.781,13.921,13.768,13.917,300000.0
2009-05-11 23:07:00,13.842,13.855,13.842,13.855,100000.0
2009-05-11 23:08:00,13.902,13.91,13.821,13.834,350000.0
2009-05-11 23:09:00,13.899,13.915,13.815,13.82,500000.0
2009-05-11 23:10:00,13.831,13.928,13.831,13.834,250000.0
2009-05-11 23:11:00,13.901,13.922,13.852,13.922,300000.0
2009-05-11 23:12:00,13.901,13.901,13.791,13.794,450000.0
2009-05-11 23:13:00,13.925,13.928,13.839,13.906,400000.0
2009-05-11 23:14:00,13.841,13.912,13.83,13.846,350000.0
2009-05-11 23:15:00,13.82,13.937,13.82,13.876,350000.0
2009-05-11 23:16:00,13.87,13.87,13.718,13.798,350000.0
2009-05-11 23:18:00,13.821,13.898,13.762,13.822,350000.0
2009-05-11 23:20:00,13.821,13.898,13.762,13.822,350000.0
2009-05-11 23:23:00,13.82,13.883,13.745,13.825,350000.0
2009-05-11 23:26:00,13.821,13.898,13.762,13.822,350000.0
2009-05-11 23:27:00,13.91,13.91,13.91,13.91,100000.0
2009-05-11 23:28:00,13.839,13.88,13.839,13.88,100000.0
2009-05-11 23:30:00,13.819,13.897,13.762,13.763,400000.0
2009-05-11 23:34:00,13.841,13.918,13.782,13.842,350000.0
2009-05-11 23:36:00,13.897,13.897,13.857,13.857,100000.0
2009-05-11 23:37:00,13.9,13.9,13.9,13.9,950000.0
2009-05-11 23:40:00,13.894,13.904,13.769,13.872,950000.0
2009-05-11 23:42:00,13.817,13.888,13.791,13.878,400000.0
2009-05-11 23:49:00,13.821,13.914,13.801,13.827,350000.0
2009-05-11 23:50:00,13.794,13.904,13.778,13.883,1300000.0
2009-05-11 23:52:00,13.91,13.91,13.91,13.91,50000.0
2009-05-11 23:56:00,13.824,13.824,13.824,13.824,50000.0
2009-05-11 23:59:00,13.829,13.852,13.715,13.75,350000.0
2009-05-12 00:00:00,13.883,13.919,13.767,13.85,750000.0
2009-05-12 00:01:00,13.874,13.947,13.81,13.919,1050000.0
2009-05-12 00:02:00,13.898,13.938,13.787,13.882,1200000.0
2009-05-12 00:03:00,13.884,13.924,13.843,13.843,300000.0
2009-05-12 00:04:00,13.81,13.959,13.81,13.921,350000.0
2009-05-12 00:05:00,13.866,13.929,13.807,13.863,400000.0
2009-05-12 00:06:00,13.804,13.904,13.789,13.888,350000.0
2009-05-12 00:07:00,13.871,13.913,13.839,13.839,350000.0
2009-05-12 00:08:00,13.851,13.923,13.761,13.878,550000.0
2009-05-12 00:09:00,13.9,13.905,13.749,13.854,650000.0
2009-05-12 00:10:00,13.805,13.876,13.782,13.876,600000.0
2009-05-12 00:11:00,13.776,13.904,13.771,13.813,400000.0
2009-05-12 00:12:00,13.87,13.895,13.87,13.895,100000.0
2009-05-12 00:13:00,13.896,13.897,13.769,13.854,500000.0
2009-05-12 00:14:00,13.876,13.911,13.792,13.911,300000.0
2009-05-12 00:16:00,13.892,13.892,13.816,13.879,400000.0
2009-05-12 00:17:00,13.824,13.901,13.824,13.901,250000.0
2009-05-12 00:18:00,13.796,13.934,13.796,13.874,400000.0
2009-05-12 00:19:00,13.839,13.882,13.782,13.782,300000.0
2009-05-12 00:20:00,13.898,13.94,13.821,13.848,400000.0
2009-05-12 00:21:00,13.873,13.889,13.814,13.814,350000.0
2009-05-12 00:25:00,13.882,13.893,13.828,13.84,350000.0
2009-05-12 00:26:00,13.849,13.932,13.812,13.834,550000.0
2009-05-12 00:27:00,13.84,13.912,13.824,13.895,400000.0
2009-05-12 00:29:00,13.9,13.9,13.758,13.804,400000.0
2009-05-12 00:30:00,13.884,13.921,13.771,13.895,600000.0
2009-05-12 00:31:00,13.905,13.917,13.799,13.841,400000.0
2009-05-12 00:32:00,13.89,13.89,13.89,13.89,750000.0
2009-05-12 00:34:00,13.9,13.9,13.9,13.9,750000.0
2009-05-12 00:40:00,13.813,13.886,13.738,13.776,750000.0
2009-05-12 00:41:00,13.881,13.881,13.849,13.849,100000.0
2009-05-12 00:42:00,13.89,13.89,13.89,13.89,350000.0
2009-05-12 00:44:00,13.9,13.9,13.9,13.9,350000.0
2009-05-12 00:46:00,13.89,13.89,13.89,13.89,350000.0
2009-05-12 00:47:00,13.851,13.928,13.792,13.852,350000.0
2009-05-12 00:50:00,13.894,13.954,13.829,13.829,800000.0
2009-05-12 00:52:00,13.876,13.949,13.876,13.926,250000.0
2009-05-12 00:59:00,13.916,13.922,13.81,13.922,250000.0
2009-05-12 01:00:00,13.744,13.912,13.739,13.853,1300000.0
2009-05-12 01:01:00,13.866,13.917,13.777,13.907,550000.0
2009-05-12 01:05:00,13.89,13.89,13.89,13.89,250000.0
2009-05-12 01:08:00,13.906,13.906,13.856,13.856,250000.0
2009-05-12 01:09:00,13.914,13.914,13.772,13.828,350000.0
2009-05-12 01:10:00,13.864,13.865,13.752,13.778,300000.0
2009-05-12 01:11:00,13.893,13.926,13.836,13.892,500000.0
2009-05-12 01:12:00,13.89,13.89,13.89,13.89,450000.0
2009-05-12 01:13:00,13.827,13.904,13.793,13.903,450000.0
2009-05-12 01:14:00,13.901,13.91,13.776,13.908,350000.0
2009-05-12 01:19:00,13.896,13.912,13.807,13.903,500000.0
2009-05-12 01:20:00,13.825,13.897,13.74,13.788,500000.0
2009-05-12 01:21:00,13.89,13.89,13.89,13.89,1000000.0
2009-05-12 01:23:00,13.788,13.893,13.748,13.889,1000000.0
2009-05-12 01:29:00,13.9,13.9,13.9,13.9,300000.0
2009-05-12 01:30:00,13.903,13.903,13.747,13.875,300000.0
2009-05-12 01:31:00,13.872,13.911,13.772,13.865,650000.0
2009-05-12 01:33:00,13.912,13.923,13.808,13.875,350000.0
2009-05-12 01:34:00,13.854,13.894,13.748,13.868,450000.0
2009-05-12 01:36:00,13.834,13.892,13.76,13.822,350000.0
2009-05-12 01:42:00,13.9,13.927,13.826,13.874,400000.0
2009-05-12 01:44:00,13.9,13.9,13.9,13.9,300000.0
2009-05-12 01:46:00,13.833,13.907,13.793,13.906,300000.0
2009-05-12 01:50:00,13.874,13.874,13.74,13.842,400000.0
2009-05-12 01:51:00,13.74,13.74,13.74,13.74,50000.0
2009-05-12 01:56:00,13.88,13.88,13.88,13.88,800000.0
2009-05-12 01:57:00,13.881,13.896,13.777,13.859,800000.0
2009-05-12 01:58:00,13.842,13.922,13.788,13.891,450000.0
2009-05-12 01:59:00,13.823,13.865,13.733,13.798,350000.0
2009-05-12 02:00:00,13.88,13.89,13.88,13.89,450000.0
2009-05-12 02:01:00,13.798,13.913,13.776,13.786,450000.0
2009-05-12 02:02:00,13.914,13.933,13.823,13.933,550000.0
2009-05-12 02:03:00,13.892,13.945,13.801,13.801,200000.0
2009-05-12 02:04:00,13.868,13.908,13.837,13.884,400000.0
2009-05-12 02:05:00,13.88,13.908,13.834,13.908,600000.0
2009-05-12 02:06:00,13.93,13.948,13.821,13.839,450000.0
2009-05-12 02:07:00,13.875,13.925,13.782,13.882,600000.0
2009-05-12 02:08:00,13.861,13.91,13.822,13.829,350000.0
2009-05-12 02:09:00,13.858,13.926,13.791,13.903,650000.0
2009-05-12 02:10:00,13.905,13.943,13.838,13.907,850000.0
2009-05-12 02:11:00,13.851,13.928,13.835,13.884,250000.0
2009-05-12 02:12:00,13.919,13.919,13.834,13.834,100000.0
2009-05-12 02:13:00,13.791,13.941,13.774,13.783,650000.0
2009-05-12 02:14:00,13.788,13.943,13.788,13.854,800000.0
2009-05-12 02:15:00,13.87,13.895,13.718,13.781,800000.0
2009-05-12 02:16:00,13.91,13.911,13.774,13.816,450000.0
2009-05-12 02:17:00,13.823,13.906,13.823,13.906,100000.0
2009-05-12 02:18:00,13.824,13.914,13.824,13.841,300000.0
2009-05-12 02:19:00,13.929,13.929,13.809,13.899,500000.0
2009-05-12 02:20:00,13.788,13.905,13.788,13.901,250000.0
2009-05-12 02:21:00,13.817,13.929,13.792,13.921,350000.0
2009-05-12 02:22:00,13.823,13.907,13.766,13.824,450000.0
2009-05-12 02:23:00,13.868,13.873,13.821,13.87,250000.0
2009-05-12 02:24:00,13.822,13.922,13.822,13.904,400000.0
2009-05-12 02:25:00,13.886,13.911,13.753,13.911,550000.0
2009-05-12 02:26:00,13.833,13.945,13.833,13.933,400000.0
2009-05-12 02:27:00,13.808,13.93,13.808,13.833,250000.0
2009-05-12 02:28:00,13.888,13.888,13.815,13.875,300000.0
2009-05-12 02:30:00,13.882,13.942,13.782,13.902,500000.0
2009-05-12 02:31:00,13.768,13.861,13.768,13.799,200000.0
2009-05-12 02:34:00,13.88,13.88,13.88,13.88,350000.0
2009-05-12 02:35:00,13.838,13.902,13.77,13.828,350000.0
2009-05-12 02:37:00,13.9,13.9,13.89,13.89,600000.0
2009-05-12 02:38:00,13.805,13.87,13.731,13.814,600000.0
2009-05-12 02:39:00,13.89,13.89,13.89,13.89,400000.0
2009-05-12 02:40:00,13.898,13.909,13.796,13.805,400000.0
2009-05-12 02:41:00,13.833,13.948,13.808,13.887,400000.0
2009-05-12 02:42:00,13.908,13.916,13.855,13.91,450000.0
2009-05-12 02:43:00,13.833,13.877,13.754,13.754,350000.0
2009-05-12 02:44:00,13.873,13.902,13.854,13.854,250000.0
2009-05-12 02:45:00,13.894,13.901,13.79,13.901,250000.0
2009-05-12 02:46:00,13.886,13.917,13.83,13.83,150000.0
2009-05-12 02:48:00,13.876,13.899,13.773,13.899,350000.0
2009-05-12 02:49:00,13.847,13.916,13.783,13.849,650000.0
2009-05-12 02:50:00,13.81,13.886,13.81,13.886,100000.0
2009-05-12 02:51:00,13.883,13.883,13.752,13.812,200000.0
2009-05-12 02:53:00,13.804,13.903,13.804,13.843,500000.0
2009-05-12 02:54:00,13.907,13.907,13.885,13.885,100000.0
2009-05-12 02:55:00,13.9,13.9,13.9,13.9,250000.0
2009-05-12 02:56:00,13.919,13.919,13.82,13.899,250000.0
2009-05-12 02:57:00,13.915,13.915,13.885,13.885,100000.0
2009-05-12 02:58:00,13.884,13.884,13.866,13.866,100000.0
2009-05-12 02:59:00,13.888,13.913,13.805,13.805,250000.0
2009-05-12 03:00:00,13.89,13.9,13.88,13.9,350000.0
2009-05-12 03:01:00,13.9,13.9,13.787,13.875,350000.0
2009-05-12 03:03:00,13.907,13.908,13.801,13.834,400000.0
2009-05-12 03:04:00,13.867,13.867,13.769,13.806,250000.0
2009-05-12 03:05:00,13.88,13.88,13.88,13.88,700000.0
2009-05-12 03:06:00,13.887,13.941,13.822,13.827,700000.0
2009-05-12 03:07:00,13.911,13.911,13.792,13.792,350000.0
2009-05-12 03:08:00,13.817,13.902,13.817,13.902,100000.0
2009-05-12 03:10:00,13.876,13.91,13.821,13.876,200000.0
2009-05-12 03:11:00,13.824,13.904,13.809,13.856,550000.0
2009-05-12 03:12:00,13.839,13.906,13.791,13.906,450000.0
2009-05-12 03:13:00,13.825,13.891,13.803,13.889,300000.0
2009-05-12 03:14:00,13.854,13.912,13.829,13.912,300000.0
2009-05-12 03:15:00,13.826,13.901,13.785,13.828,350000.0
2009-05-12 03:18:00,13.856,13.913,13.835,13.879,550000.0
2009-05-12 03:20:00,13.811,13.888,13.752,13.812,350000.0
2009-05-12 03:22:00,13.836,13.906,13.806,13.814,550000.0
2009-05-12 03:23:00,13.886,13.888,13.776,13.827,400000.0
2009-05-12 03:24:00,13.865,13.865,13.786,13.864,250000.0
2009-05-12 03:26:00,13.79,13.9,13.79,13.9,100000.0
2009-05-12 03:27:00,13.872,13.915,13.824,13.88,500000.0
2009-05-12 03:28:00,13.89,13.89,13.79,13.79,150000.0
2009-05-12 03:29:00,13.794,13.893,13.757,13.856,350000.0
2009-05-12 03:30:00,13.778,13.877,13.778,13.877,250000.0
2009-05-12 03:31:00,13.892,13.898,13.767,13.875,400000.0
2009-05-12 03:34:00,13.874,13.874,13.775,13.775,200000.0
2009-05-12 03:35:00,13.792,13.892,13.792,13.892,500000.0
2009-05-12 03:39:00,13.895,13.895,13.803,13.876,350000.0
2009-05-12 03:40:00,13.871,13.871,13.779,13.829,350000.0
2009-05-12 03:44:00,13.86,13.86,13.86,13.86,350000.0
2009-05-12 03:45:00,13.87,13.87,13.87,13.87,350000.0
2009-05-12 03:46:00,13.813,13.89,13.754,13.814,350000.0
2009-05-12 03:47:00,13.86,13.86,13.86,13.86,500000.0
2009-05-12 03:49:00,13.848,13.874,13.788,13.842,500000.0
2009-05-12 03:50:00,13.802,13.854,13.802,13.847,550000.0
2009-05-12 03:51:00,13.86,13.86,13.86,13.86,100000.0
2009-05-12 03:52:00,13.811,13.874,13.811,13.874,100000.0
2009-05-12 03:55:00,13.839,13.839,13.789,13.813,350000.0
2009-05-12 03:56:00,13.853,13.87,13.754,13.806,500000.0
2009-05-12 03:57:00,13.845,13.938,13.783,13.806,650000.0
2009-05-12 03:58:00,13.773,13.848,13.773,13.842,400000.0
2009-05-12 03:59:00,13.823,13.859,13.743,13.743,550000.0
2009-05-12 04:00:00,13.826,13.898,13.811,13.831,650000.0
2009-05-12 04:01:00,13.829,13.891,13.758,13.86,400000.0
2009-05-12 04:03:00,13.828,13.912,13.772,13.827,350000.0
2009-05-12 04:04:00,13.87,13.87,13.87,13.87,350000.0
2009-05-12 04:05:00,13.831,13.908,13.772,13.832,350000.0
2009-05-12 04:06:00,13.86,13.86,13.86,13.86,100000.0
2009-05-12 04:08:00,13.857,13.887,13.857,13.887,100000.0
2009-05-12 04:09:00,13.87,13.87,13.86,13.86,350000.0
2009-05-12 04:11:00,13.817,13.882,13.747,13.817,350000.0
2009-05-12 04:12:00,13.811,13.888,13.811,13.888,100000.0
2009-05-12 04:13:00,13.87,13.87,13.87,13.87,350000.0
2009-05-12 04:14:00,13.816,13.9,13.765,13.819,350000.0
2009-05-12 04:15:00,13.829,13.888,13.824,13.824,150000.0
2009-05-12 04:17:00,13.854,13.854,13.814,13.814,100000.0
2009-05-12 04:18:00,13.782,13.841,13.782,13.841,100000.0
2009-05-12 04:19:00,13.893,13.895,13.754,13.826,1800000.0
2009-05-12 04:20:00,13.873,13.89,13.873,13.89,100000.0
2009-05-12 04:21:00,13.866,13.866,13.791,13.791,300000.0
2009-05-12 04:22:00,13.793,13.793,13.793,13.793,50000.0
2009-05-12 04:23:00,13.873,13.873,13.787,13.8,300000.0
2009-05-12 04:24:00,13.809,13.891,13.809,13.891,100000.0
2009-05-12 04:25:00,13.801,13.891,13.767,13.857,300000.0
2009-05-12 04:26:00,13.869,13.896,13.869,13.896,100000.0
2009-05-12 04:27:00,13.9,13.905,13.807,13.807,150000.0
2009-05-12 04:29:00,13.885,13.886,13.775,13.775,850000.0
2009-05-12 04:30:00,13.74,13.858,13.74,13.763,250000.0
2009-05-12 04:31:00,13.821,13.821,13.821,13.821,50000.0
2009-05-12 04:33:00,13.816,13.889,13.75,13.813,350000.0
2009-05-12 04:35:00,13.831,13.928,13.82,13.903,300000.0
2009-05-12 04:36:00,13.863,13.904,13.753,13.753,350000.0
2009-05-12 04:37:00,13.824,13.827,13.824,13.827,100000.0
2009-05-12 04:40:00,13.781,13.858,13.722,13.782,350000.0
2009-05-12 04:43:00,13.8,13.893,13.751,13.813,350000.0
2009-05-12 04:44:00,13.87,13.87,13.87,13.87,350000.0
2009-05-12 04:45:00,13.806,13.867,13.732,13.798,350000.0
2009-05-12 04:46:00,13.801,13.85,13.754,13.85,250000.0
2009-05-12 04:47:00,13.843,13.914,13.843,13.914,250000.0
2009-05-12 04:49:00,13.812,13.954,13.805,13.841,1050000.0
2009-05-12 04:50:00,13.759,13.869,13.737,13.869,250000.0
2009-05-12 04:51:00,13.88,13.88,13.88,13.88,400000.0
2009-05-12 04:52:00,13.843,13.937,13.797,13.91,400000.0
2009-05-12 04:53:00,13.798,13.798,13.798,13.798,50000.0
2009-05-12 04:54:00,13.872,13.876,13.79,13.79,200000.0
2009-05-12 04:55:00,13.869,13.917,13.831,13.831,200000.0
2009-05-12 04:56:00,13.869,13.906,13.791,13.906,250000.0
2009-05-12 04:57:00,13.756,13.761,13.756,13.761,100000.0
2009-05-12 04:58:00,13.778,13.778,13.778,13.778,50000.0
2009-05-12 05:00:00,13.861,13.904,13.844,13.874,550000.0
2009-05-12 05:02:00,13.88,13.88,13.88,13.88,350000.0
2009-05-12 05:03:00,13.811,13.888,13.752,13.812,350000.0
2009-05-12 05:06:00,13.877,13.877,13.761,13.775,250000.0
2009-05-12 05:07:00,13.861,13.861,13.81,13.81,100000.0
2009-05-12 05:09:00,13.819,13.906,13.807,13.847,400000.0
2009-05-12 05:10:00,13.885,13.885,13.798,13.798,100000.0
2009-05-12 05:12:00,13.815,13.908,13.815,13.891,200000.0
2009-05-12 05:13:00,13.881,13.899,13.811,13.852,400000.0
2009-05-12 05:14:00,13.84,13.84,13.791,13.823,400000.0
2009-05-12 05:15:00,13.824,13.839,13.78,13.793,200000.0
2009-05-12 05:16:00,13.806,13.858,13.785,13.826,250000.0
2009-05-12 05:17:00,13.824,13.828,13.742,13.781,500000.0
2009-05-12 05:19:00,13.77,13.898,13.758,13.813,550000.0
2009-05-12 05:20:00,13.826,13.874,13.778,13.778,300000.0
2009-05-12 05:21:00,13.813,13.89,13.813,13.89,150000.0
2009-05-12 05:22:00,13.777,13.902,13.752,13.802,400000.0
2009-05-12 05:23:00,13.889,13.889,13.77,13.817,350000.0
2009-05-12 05:24:00,13.817,13.913,13.793,13.86,650000.0
2009-05-12 05:25:00,13.789,13.888,13.789,13.888,250000.0
2009-05-12 05:26:00,13.899,13.903,13.899,13.903,100000.0
2009-05-12 05:28:00,13.865,13.917,13.774,13.824,250000.0
2009-05-12 05:29:00,13.863,13.901,13.863,13.882,300000.0
2009-05-12 05:30:00,13.824,13.854,13.769,13.824,550000.0
2009-05-12 05:31:00,13.851,13.914,13.851,13.914,100000.0
2009-05-12 05:32:00,13.845,13.845,13.815,13.815,100000.0
2009-05-12 05:33:00,13.88,13.88,13.88,13.88,100000.0
2009-05-12 05:34:00,13.906,13.906,13.858,13.858,100000.0
2009-05-12 05:35:00,13.897,13.903,13.848,13.848,250000.0
2009-05-12 05:37:00,13.896,13.907,13.878,13.886,300000.0
2009-05-12 05:40:00,13.831,13.866,13.825,13.838,300000.0
2009-05-12 05:41:00,13.902,13.902,13.783,13.861,500000.0
2009-05-12 05:42:00,13.807,13.883,13.789,13.883,250000.0
2009-05-12 05:43:00,13.826,13.888,13.763,13.888,650000.0
2009-05-12 05:44:00,13.868,13.891,13.846,13.891,200000.0
2009-05-12 05:45:00,13.826,13.856,13.797,13.856,150000.0
2009-05-12 05:47:00,13.824,13.909,13.824,13.861,250000.0
2009-05-12 05:49:00,13.872,13.913,13.813,13.813,400000.0
2009-05-12 05:50:00,13.811,13.861,13.748,13.861,400000.0
2009-05-12 05:52:00,13.821,13.898,13.762,13.822,350000.0
2009-05-12 06:00:00,13.874,13.874,13.737,13.737,700000.0
2009-05-12 06:02:00,13.788,13.874,13.788,13.874,250000.0
2009-05-12 06:03:00,13.853,13.884,13.808,13.808,250000.0
2009-05-12 06:07:00,13.802,13.822,13.802,13.822,100000.0
2009-05-12 06:08:00,13.808,13.866,13.733,13.754,350000.0
2009-05-12 06:10:00,13.852,13.852,13.738,13.824,400000.0
2009-05-12 06:12:00,13.756,13.886,13.756,13.844,500000.0
2009-05-12 06:13:00,13.791,13.886,13.78,13.858,250000.0
2009-05-12 06:15:00,13.853,13.853,13.753,13.753,400000.0
2009-05-12 06:16:00,13.885,13.885,13.752,13.752,250000.0
2009-05-12 06:18:00,13.768,13.768,13.768,13.768,50000.0
2009-05-12 06:19:00,13.763,13.763,13.763,13.763,50000.0
2009-05-12 06:20:00,13.771,13.842,13.738,13.738,300000.0
2009-05-12 06:22:00,13.89,13.89,13.88,13.89,50000.0
2009-05-12 06:23:00,13.813,13.813,13.813,13.813,50000.0
2009-05-12 06:24:00,13.792,13.86,13.788,13.789,350000.0
2009-05-12 06:25:00,13.802,13.907,13.802,13.842,250000.0
2009-05-12 06:29:00,13.729,13.83,13.729,13.819,550000.0
2009-05-12 06:30:00,13.724,13.834,13.724,13.756,250000.0
2009-05-12 06:31:00,13.848,13.882,13.749,13.85,350000.0
2009-05-12 06:32:00,13.808,13.864,13.749,13.86,400000.0
2009-05-12 06:33:00,13.78,13.869,13.761,13.869,500000.0
2009-05-12 06:34:00,13.881,13.881,13.758,13.862,400000.0
2009-05-12 06:35:00,13.879,13.879,13.732,13.812,550000.0
2009-05-12 06:36:00,13.842,13.842,13.723,13.761,550000.0
2009-05-12 06:37:00,13.84,13.856,13.79,13.839,450000.0
2009-05-12 06:38:00,13.888,13.888,13.711,13.775,400000.0
2009-05-12 06:39:00,13.758,13.887,13.741,13.877,950000.0
2009-05-12 06:40:00,13.741,13.873,13.741,13.873,150000.0
2009-05-12 06:41:00,13.852,13.884,13.754,13.786,350000.0
2009-05-12 06:42:00,13.876,13.881,13.787,13.803,450000.0
2009-05-12 06:43:00,13.728,13.881,13.685,13.865,450000.0
2009-05-12 06:44:00,13.794,13.873,13.794,13.856,350000.0
2009-05-12 06:45:00,13.828,13.845,13.712,13.835,550000.0
2009-05-12 06:46:00,13.793,13.885,13.775,13.84,550000.0
2009-05-12 06:47:00,13.841,13.881,13.787,13.827,350000.0
2009-05-12 06:48:00,13.832,13.832,13.735,13.776,400000.0
2009-05-12 06:49:00,13.802,13.904,13.771,13.851,800000.0
2009-05-12 06:50:00,13.809,13.896,13.772,13.781,550000.0
2009-05-12 06:51:00,13.848,13.888,13.772,13.888,400000.0
2009-05-12 06:52:00,13.787,13.875,13.787,13.875,550000.0
2009-05-12 06:53:00,13.881,13.881,13.756,13.756,100000.0
2009-05-12 06:54:00,13.741,13.803,13.741,13.774,200000.0
2009-05-12 06:55:00,13.846,13.863,13.795,13.847,300000.0
2009-05-12 06:56:00,13.784,13.896,13.741,13.758,550000.0
2009-05-12 06:57:00,13.783,13.897,13.743,13.768,550000.0
2009-05-12 06:58:00,13.839,13.871,13.74,13.74,450000.0
2009-05-12 06:59:00,13.768,13.848,13.73,13.733,650000.0
2009-05-12 07:00:00,13.74,13.876,13.74,13.835,350000.0
2009-05-12 07:01:00,13.857,13.887,13.752,13.752,300000.0
2009-05-12 07:02:00,13.88,13.89,13.78,13.828,350000.0
2009-05-12 07:03:00,13.745,13.821,13.732,13.805,500000.0
2009-05-12 07:04:00,13.762,13.889,13.762,13.877,400000.0
2009-05-12 07:05:00,13.7,13.823,13.7,13.759,350000.0
2009-05-12 07:06:00,13.749,13.933,13.749,13.856,350000.0
2009-05-12 07:07:00,13.837,13.882,13.749,13.829,400000.0
2009-05-12 07:08:00,13.859,13.879,13.728,13.818,550000.0
2009-05-12 07:09:00,13.772,13.854,13.738,13.738,400000.0
2009-05-12 07:10:00,13.871,13.871,13.743,13.831,350000.0
2009-05-12 07:12:00,13.868,13.874,13.733,13.855,550000.0
2009-05-12 07:13:00,13.776,13.884,13.748,13.748,350000.0
2009-05-12 07:14:00,13.763,13.861,13.763,13.79,400000.0
2009-05-12 07:15:00,13.844,13.859,13.72,13.815,400000.0
2009-05-12 07:16:00,13.879,13.879,13.728,13.858,350000.0
2009-05-12 07:18:00,13.747,13.861,13.747,13.845,300000.0
2009-05-12 07:19:00,13.878,13.878,13.73,13.812,550000.0
2009-05-12 07:20:00,13.826,13.85,13.736,13.736,400000.0
2009-05-12 07:21:00,13.805,13.868,13.749,13.749,300000.0
2009-05-12 07:22:00,13.837,13.837,13.837,13.837,50000.0
2009-05-12 07:23:00,13.855,13.887,13.792,13.887,350000.0
2009-05-12 07:24:00,13.798,13.878,13.781,13.825,500000.0
2009-05-12 07:25:00,13.825,13.841,13.771,13.84,350000.0
2009-05-12 07:26:00,13.855,13.86,13.855,13.86,150000.0
2009-05-12 07:27:00,13.743,13.835,13.729,13.835,350000.0
2009-05-12 07:28:00,13.795,13.868,13.722,13.868,300000.0
2009-05-12 07:29:00,13.863,13.879,13.746,13.879,300000.0
2009-05-12 07:30:00,13.821,13.821,13.707,13.707,500000.0
2009-05-12 07:31:00,13.745,13.881,13.734,13.856,350000.0
2009-05-12 07:32:00,13.846,13.861,13.745,13.856,400000.0
2009-05-12 07:33:00,13.882,13.893,13.755,13.755,350000.0
2009-05-12 07:34:00,13.825,13.838,13.825,13.838,100000.0
2009-05-12 07:35:00,13.73,13.837,13.73,13.837,100000.0
2009-05-12 07:36:00,13.823,13.871,13.776,13.776,300000.0
2009-05-12 07:37:00,13.9,13.9,13.88,13.88,450000.0
2009-05-12 07:38:00,13.746,13.876,13.743,13.801,450000.0
2009-05-12 07:39:00,13.847,13.886,13.747,13.869,400000.0
2009-05-12 07:40:00,13.822,13.867,13.753,13.867,400000.0
2009-05-12 07:41:00,13.88,13.88,13.88,13.88,500000.0
2009-05-12 07:42:00,13.769,13.855,13.753,13.855,500000.0
2009-05-12 07:45:00,13.847,13.898,13.749,13.803,500000.0
2009-05-12 07:46:00,13.839,13.873,13.747,13.771,350000.0
2009-05-12 07:47:00,13.784,13.87,13.775,13.85,400000.0
2009-05-12 07:48:00,13.885,13.894,13.799,13.891,400000.0
2009-05-12 07:49:00,13.863,13.883,13.762,13.849,550000.0
2009-05-12 07:51:00,13.803,13.857,13.715,13.857,300000.0
2009-05-12 07:52:00,13.821,13.867,13.745,13.786,500000.0
2009-05-12 07:53:00,13.826,13.826,13.728,13.728,350000.0
2009-05-12 07:54:00,13.754,13.889,13.754,13.801,350000.0
2009-05-12 07:56:00,13.783,13.864,13.783,13.81,300000.0
2009-05-12 07:57:00,13.806,13.876,13.806,13.876,200000.0
2009-05-12 07:58:00,13.798,13.805,13.761,13.761,150000.0
2009-05-12 07:59:00,13.842,13.842,13.711,13.842,400000.0
2009-05-12 08:00:00,13.759,13.904,13.759,13.819,350000.0
2009-05-12 08:01:00,13.845,13.878,13.764,13.878,300000.0
2009-05-12 08:02:00,13.837,13.866,13.745,13.832,350000.0
2009-05-12 08:03:00,13.842,13.906,13.769,13.876,400000.0
2009-05-12 08:04:00,13.849,13.849,13.746,13.746,350000.0
2009-05-12 08:05:00,13.879,13.89,13.754,13.799,350000.0
2009-05-12 08:06:00,13.835,13.876,13.835,13.876,400000.0
2009-05-12 08:07:00,13.866,13.892,13.853,13.853,150000.0
2009-05-12 08:08:00,13.804,13.893,13.761,13.893,400000.0
2009-05-12 08:09:00,13.767,13.874,13.757,13.797,550000.0
2009-05-12 08:10:00,13.886,13.899,13.786,13.811,400000.0
2009-05-12 08:11:00,13.849,13.849,13.777,13.841,400000.0
2009-05-12 08:12:00,13.854,13.898,13.803,13.803,350000.0
2009-05-12 08:13:00,13.89,13.894,13.781,13.892,350000.0
2009-05-12 08:14:00,13.829,13.842,13.757,13.757,500000.0
2009-05-12 08:15:00,13.782,13.893,13.782,13.863,400000.0
2009-05-12 08:16:00,13.857,13.861,13.715,13.838,550000.0
2009-05-12 08:17:00,13.805,13.887,13.753,13.873,400000.0
2009-05-12 08:18:00,13.848,13.896,13.791,13.88,450000.0
2009-05-12 08:19:00,13.896,13.92,13.79,13.805,550000.0
2009-05-12 08:20:00,13.764,13.855,13.716,13.85,400000.0
2009-05-12 08:21:00,13.845,13.849,13.726,13.849,400000.0
2009-05-12 08:22:00,13.862,13.862,13.724,13.787,350000.0
2009-05-12 08:23:00,13.788,13.868,13.742,13.831,350000.0
2009-05-12 08:24:00,13.809,13.809,13.782,13.782,100000.0
2009-05-12 08:25:00,13.773,13.867,13.756,13.85,400000.0
2009-05-12 08:27:00,13.869,13.881,13.754,13.881,350000.0
2009-05-12 08:28:00,13.877,13.902,13.815,13.839,400000.0
2009-05-12 08:29:00,13.847,13.862,13.727,13.86,350000.0
2009-05-12 08:30:00,13.788,13.909,13.788,13.87,500000.0
2009-05-12 08:31:00,13.814,13.839,13.762,13.788,350000.0
2009-05-12 08:32:00,13.721,13.818,13.721,13.779,350000.0
2009-05-12 08:33:00,13.746,13.876,13.746,13.781,450000.0
2009-05-12 08:34:00,13.719,13.845,13.719,13.767,550000.0
2009-05-12 08:35:00,13.824,13.878,13.753,13.753,550000.0
2009-05-12 08:36:00,13.786,13.841,13.719,13.719,400000.0
2009-05-12 08:37:00,13.817,13.853,13.733,13.821,400000.0
2009-05-12 08:38:00,13.736,13.901,13.727,13.834,550000.0
2009-05-12 08:39:00,13.839,13.873,13.752,13.752,400000.0
2009-05-12 08:40:00,13.859,13.859,13.729,13.833,350000.0
2009-05-12 08:41:00,13.762,13.866,13.738,13.757,350000.0
2009-05-12 08:42:00,13.832,13.866,13.736,13.83,350000.0
2009-05-12 08:43:00,13.773,13.89,13.773,13.841,350000.0
2009-05-12 08:44:00,13.808,13.859,13.727,13.859,400000.0
2009-05-12 08:45:00,13.863,13.863,13.793,13.794,350000.0
2009-05-12 08:46:00,13.875,13.881,13.803,13.859,350000.0
2009-05-12 08:47:00,13.86,13.861,13.798,13.843,350000.0
2009-05-12 08:48:00,13.754,13.832,13.744,13.778,500000.0
2009-05-12 08:49:00,13.784,13.865,13.748,13.865,350000.0
2009-05-12 08:50:00,13.773,13.901,13.752,13.767,550000.0
2009-05-12 08:51:00,13.758,13.844,13.734,13.805,350000.0
2009-05-12 08:52:00,13.856,13.856,13.764,13.856,550000.0
2009-05-12 08:53:00,13.77,13.834,13.729,13.73,350000.0
2009-05-12 08:54:00,13.851,13.851,13.725,13.764,400000.0
2009-05-12 08:55:00,13.784,13.834,13.784,13.834,350000.0
2009-05-12 08:56:00,13.757,13.83,13.739,13.804,400000.0
2009-05-12 08:57:00,13.779,13.854,13.774,13.854,350000.0
2009-05-12 08:58:00,13.842,13.847,13.743,13.81,350000.0
2009-05-12 08:59:00,13.764,13.842,13.685,13.842,450000.0
2009-05-12 09:00:00,13.838,13.851,13.746,13.795,1500000.0
2009-05-12 09:01:00,13.84,13.844,13.764,13.833,1250000.0
2009-05-12 09:02:00,13.747,13.837,13.715,13.724,400000.0
2009-05-12 09:04:00,13.804,13.846,13.758,13.767,450000.0
2009-05-12 09:06:00,13.823,13.823,13.751,13.804,1250000.0
2009-05-12 09:08:00,13.822,13.846,13.737,13.807,550000.0
2009-05-12 09:09:00,13.792,13.856,13.77,13.784,500000.0
2009-05-12 09:10:00,13.778,13.84,13.719,13.785,450000.0
2009-05-12 09:11:00,13.818,13.86,13.752,13.817,1900000.0
2009-05-12 09:12:00,13.862,13.876,13.758,13.821,550000.0
2009-05-12 09:13:00,13.805,13.875,13.732,13.818,1450000.0
2009-05-12 09:14:00,13.832,13.874,13.759,13.802,350000.0
2009-05-12 09:15:00,13.816,13.84,13.727,13.786,400000.0
2009-05-12 09:16:00,13.885,13.893,13.772,13.84,1500000.0
2009-05-12 09:17:00,13.807,13.835,13.778,13.823,1500000.0
2009-05-12 09:18:00,13.823,13.917,13.801,13.801,1650000.0
2009-05-12 09:19:00,13.803,13.914,13.794,13.842,1800000.0
2009-05-12 09:20:00,13.823,13.88,13.799,13.872,350000.0
2009-05-12 09:21:00,13.88,13.908,13.781,13.81,400000.0
2009-05-12 09:22:00,13.882,13.899,13.796,13.814,400000.0
2009-05-12 09:23:00,13.912,13.929,13.797,13.885,350000.0
2009-05-12 09:24:00,13.829,13.863,13.761,13.812,1500000.0
2009-05-12 09:25:00,13.835,13.918,13.809,13.891,400000.0
2009-05-12 09:26:00,13.838,13.88,13.797,13.88,350000.0
2009-05-12 09:27:00,13.885,13.914,13.808,13.903,400000.0
2009-05-12 09:28:00,13.816,13.941,13.812,13.822,1550000.0
2009-05-12 09:29:00,13.819,13.892,13.779,13.779,1400000.0
2009-05-12 09:30:00,13.803,13.879,13.753,13.793,450000.0
2009-05-12 09:31:00,13.869,13.869,13.786,13.854,400000.0
2009-05-12 09:32:00,13.779,13.792,13.749,13.79,350000.0
2009-05-12 09:33:00,13.823,13.846,13.765,13.765,400000.0
2009-05-12 09:34:00,13.768,13.921,13.748,13.778,1950000.0
2009-05-12 09:35:00,13.762,13.879,13.729,13.879,1450000.0
2009-05-12 09:36:00,13.795,13.868,13.78,13.781,1600000.0
2009-05-12 09:37:00,13.814,13.891,13.782,13.816,550000.0
2009-05-12 09:38:00,13.769,13.838,13.74,13.786,500000.0
2009-05-12 09:39:00,13.825,13.893,13.782,13.782,550000.0
2009-05-12 09:40:00,13.745,13.862,13.725,13.825,400000.0
2009-05-12 09:41:00,13.755,13.904,13.746,13.833,550000.0
2009-05-12 09:42:00,13.872,13.878,13.779,13.876,350000.0
2009-05-12 09:43:00,13.85,13.884,13.792,13.838,400000.0
2009-05-12 09:44:00,13.799,13.924,13.799,13.839,500000.0
2009-05-12 09:45:00,13.926,13.926,13.802,13.836,450000.0
2009-05-12 09:46:00,13.911,13.946,13.824,13.942,400000.0
2009-05-12 09:47:00,13.863,13.949,13.863,13.876,350000.0
2009-05-12 09:48:00,13.805,13.955,13.805,13.855,400000.0
2009-05-12 09:49:00,13.919,13.964,13.829,13.864,400000.0
2009-05-12 09:50:00,13.815,13.977,13.808,13.924,800000.0
2009-05-12 09:51:00,13.917,13.917,13.804,13.804,400000.0
2009-05-12 09:52:00,13.882,13.939,13.792,13.892,400000.0
2009-05-12 09:53:00,13.825,13.897,13.752,13.864,450000.0
2009-05-12 09:54:00,13.898,13.936,13.791,13.883,750000.0
2009-05-12 09:55:00,13.914,13.919,13.779,13.878,450000.0
2009-05-12 09:56:00,13.884,13.915,13.779,13.894,550000.0
2009-05-12 09:57:00,13.882,13.887,13.82,13.887,350000.0
2009-05-12 09:58:00,13.833,13.889,13.796,13.796,400000.0
2009-05-12 09:59:00,13.937,13.951,13.825,13.874,450000.0
2009-05-12 10:00:00,13.851,13.946,13.831,13.929,600000.0
2009-05-12 10:01:00,13.879,13.947,13.802,13.947,400000.0
2009-05-12 10:02:00,13.979,13.979,13.852,13.9,400000.0
2009-05-12 10:03:00,13.922,13.987,13.843,13.886,500000.0
2009-05-12 10:04:00,13.916,14.015,13.878,13.982,550000.0
2009-05-12 10:05:00,13.975,14.039,13.949,13.968,350000.0
2009-05-12 10:06:00,14.054,14.059,13.945,13.981,550000.0
2009-05-12 10:07:00,13.999,14.03,13.911,14.03,450000.0
2009-05-12 10:08:00,13.992,14.005,13.921,13.942,550000.0
2009-05-12 10:09:00,13.913,14.028,13.913,13.97,500000.0
2009-05-12 10:10:00,13.978,14.068,13.893,13.893,650000.0
2009-05-12 10:11:00,13.916,14.022,13.911,14.004,400000.0
2009-05-12 10:12:00,13.879,14.008,13.869,13.921,400000.0
2009-05-12 10:13:00,13.912,13.992,13.884,13.938,350000.0
2009-05-12 10:14:00,13.956,14.066,13.956,13.972,550000.0
2009-05-12 10:15:00,13.912,14.06,13.905,14.036,650000.0
2009-05-12 10:16:00,14.041,14.071,13.921,14.071,450000.0
2009-05-12 10:17:00,14.011,14.061,13.945,14.061,400000.0
2009-05-12 10:18:00,14.051,14.079,13.916,14.079,750000.0
2009-05-12 10:19:00,14.048,14.056,13.934,14.034,550000.0
2009-05-12 10:20:00,14.122,14.165,14.028,14.125,600000.0
2009-05-12 10:21:00,14.011,14.137,14.011,14.108,500000.0
2009-05-12 10:22:00,14.094,14.166,14.059,14.121,350000.0
2009-05-12 10:23:00,14.119,14.119,14.003,14.003,350000.0
2009-05-12 10:24:00,14.061,14.137,13.998,14.127,500000.0
2009-05-12 10:25:00,14.052,14.16,14.022,14.061,400000.0
2009-05-12 10:26:00,14.109,14.122,13.987,14.117,350000.0
2009-05-12 10:27:00,14.098,14.214,14.078,14.078,400000.0
2009-05-12 10:28:00,14.117,14.166,14.03,14.096,600000.0
2009-05-12 10:29:00,14.122,14.174,14.038,14.056,450000.0
2009-05-12 10:30:00,14.183,14.183,14.072,14.084,400000.0
2009-05-12 10:31:00,14.156,14.188,14.022,14.022,350000.0
2009-05-12 10:32:00,14.115,14.171,14.053,14.161,650000.0
2009-05-12 10:33:00,14.116,14.17,14.031,14.031,450000.0
2009-05-12 10:34:00,14.084,14.123,13.988,14.122,450000.0
2009-05-12 10:35:00,14.091,14.129,13.984,14.02,550000.0
2009-05-12 10:36:00,14.016,14.138,14.012,14.102,400000.0
2009-05-12 10:37:00,14.012,14.125,13.988,14.036,450000.0
2009-05-12 10:38:00,14.056,14.119,14.014,14.118,350000.0
2009-05-12 10:39:00,14.007,14.127,13.993,14.117,350000.0
2009-05-12 10:40:00,14.039,14.117,13.943,14.06,550000.0
2009-05-12 10:41:00,14.102,14.11,13.961,14.01,400000.0
2009-05-12 10:42:00,14.043,14.105,13.991,14.049,400000.0
2009-05-12 10:43:00,14.027,14.087,13.979,14.04,500000.0
2009-05-12 10:44:00,14.11,14.11,13.993,13.997,350000.0
2009-05-12 10:45:00,13.985,14.107,13.985,14.029,350000.0
2009-05-12 10:46:00,14.017,14.152,14.008,14.008,600000.0
2009-05-12 10:47:00,14.078,14.1,14.001,14.004,400000.0
2009-05-12 10:48:00,13.97,14.119,13.97,14.079,400000.0
2009-05-12 10:49:00,14.083,14.133,14.052,14.117,400000.0
2009-05-12 10:50:00,14.106,14.163,13.975,14.017,450000.0
2009-05-12 10:51:00,14.027,14.135,14.012,14.135,350000.0
2009-05-12 10:52:00,14.016,14.155,14.016,14.053,550000.0
2009-05-12 10:53:00,14.118,14.175,14.038,14.122,400000.0
2009-05-12 10:54:00,14.047,14.133,14.011,14.049,600000.0
2009-05-12 10:55:00,13.983,14.1,13.938,14.1,400000.0
2009-05-12 10:56:00,14.102,14.14,14.041,14.14,400000.0
2009-05-12 10:57:00,14.065,14.111,14.021,14.021,400000.0
2009-05-12 10:58:00,14.14,14.167,14.053,14.117,400000.0
2009-05-12 10:59:00,14.103,14.118,13.97,14.02,350000.0
2009-05-12 11:00:00,14.026,14.15,14.026,14.041,400000.0
2009-05-12 11:01:00,14.024,14.142,13.973,14.023,450000.0
2009-05-12 11:02:00,14.107,14.12,13.996,14.087,850000.0
2009-05-12 11:03:00,14.025,14.14,14.021,14.047,400000.0
2009-05-12 11:04:00,14.12,14.12,13.969,14.103,500000.0
2009-05-12 11:05:00,14.066,14.12,14.042,14.112,400000.0
2009-05-12 11:06:00,13.978,14.114,13.948,14.069,450000.0
2009-05-12 11:07:00,14.119,14.119,13.967,13.977,350000.0
2009-05-12 11:08:00,13.999,14.15,13.999,14.083,500000.0
2009-05-12 11:09:00,14.099,14.135,14.028,14.028,350000.0
2009-05-12 11:10:00,14.012,14.156,14.012,14.105,450000.0
2009-05-12 11:11:00,14.102,14.125,13.977,14.106,450000.0
2009-05-12 11:12:00,14.042,14.153,14.009,14.046,600000.0
2009-05-12 11:13:00,14.127,14.182,14.085,14.089,500000.0
2009-05-12 11:14:00,14.174,14.174,14.066,14.089,350000.0
2009-05-12 11:15:00,14.132,14.172,14.083,14.157,400000.0
2009-05-12 11:16:00,14.172,14.21,14.084,14.084,400000.0
2009-05-12 11:17:00,14.219,14.241,14.107,14.203,700000.0
2009-05-12 11:18:00,14.175,14.216,14.076,14.12,400000.0
2009-05-12 11:19:00,14.149,14.189,14.108,14.118,450000.0
2009-05-12 11:20:00,14.2,14.207,14.119,14.207,500000.0
2009-05-12 11:21:00,14.115,14.172,14.051,14.055,450000.0
2009-05-12 11:22:00,14.122,14.19,14.111,14.172,500000.0
2009-05-12 11:23:00,14.187,14.226,14.105,14.114,400000.0
2009-05-12 11:24:00,14.1,14.151,14.085,14.094,400000.0
2009-05-12 11:25:00,14.152,14.203,14.093,14.132,350000.0
2009-05-12 11:26:00,14.171,14.171,14.077,14.165,450000.0
2009-05-12 11:27:00,14.203,14.203,14.055,14.163,450000.0
2009-05-12 11:28:00,14.202,14.202,14.064,14.064,350000.0
2009-05-12 11:29:00,14.108,14.22,14.101,14.217,600000.0
2009-05-12 11:30:00,14.11,14.242,14.088,14.158,400000.0
2009-05-12 11:31:00,14.166,14.214,14.083,14.188,550000.0
2009-05-12 11:32:00,14.235,14.235,14.126,14.192,650000.0
2009-05-12 11:33:00,14.244,14.268,14.184,14.197,400000.0
2009-05-12 11:34:00,14.213,14.239,14.129,14.158,350000.0
2009-05-12 11:35:00,14.216,14.218,14.136,14.189,400000.0
2009-05-12 11:36:00,14.243,14.265,14.127,14.217,500000.0
2009-05-12 11:37:00,14.175,14.21,14.11,14.208,450000.0
2009-05-12 11:38:00,14.222,14.222,14.096,14.144,400000.0
2009-05-12 11:39:00,14.248,14.256,14.126,14.222,550000.0
2009-05-12 11:40:00,14.237,14.238,14.117,14.117,500000.0
2009-05-12 11:41:00,14.197,14.24,14.121,14.225,400000.0
2009-05-12 11:42:00,14.088,14.192,14.078,14.162,350000.0
2009-05-12 11:43:00,14.153,14.178,14.06,14.117,550000.0
2009-05-12 11:44:00,14.172,14.222,14.05,14.175,400000.0
2009-05-12 11:45:00,14.069,14.227,14.069,14.108,400000.0
2009-05-12 11:46:00,14.137,14.213,14.083,14.149,450000.0
2009-05-12 11:47:00,14.127,14.225,14.095,14.163,600000.0
2009-05-12 11:48:00,14.161,14.231,14.074,14.107,450000.0
2009-05-12 11:49:00,14.11,14.193,14.087,14.189,350000.0
2009-05-12 11:50:00,14.2,14.2,14.048,14.06,350000.0
2009-05-12 11:51:00,14.143,14.228,14.071,14.071,450000.0
2009-05-12 11:52:00,14.097,14.221,14.077,14.086,350000.0
2009-05-12 11:53:00,14.089,14.15,14.057,14.06,500000.0
2009-05-12 11:54:00,14.073,14.221,14.073,14.186,650000.0
2009-05-12 11:55:00,14.182,14.195,14.089,14.195,500000.0
2009-05-12 11:56:00,14.202,14.202,14.08,14.19,550000.0
2009-05-12 11:57:00,14.184,14.191,14.088,14.169,450000.0
2009-05-12 11:58:00,14.182,14.188,14.083,14.162,450000.0
2009-05-12 11:59:00,14.183,14.191,14.058,14.058,550000.0
2009-05-12 12:00:00,14.126,14.205,14.085,14.19,450000.0
2009-05-12 12:01:00,14.181,14.194,14.074,14.101,350000.0
2009-05-12 12:02:00,14.139,14.207,14.066,14.066,350000.0
2009-05-12 12:03:00,14.078,14.266,14.078,14.219,450000.0
2009-05-12 12:04:00,14.128,14.228,14.057,14.09,550000.0
2009-05-12 12:05:00,14.171,14.232,14.101,14.184,450000.0
2009-05-12 12:06:00,14.111,14.198,14.064,14.198,400000.0
2009-05-12 12:07:00,14.064,14.195,14.064,14.074,350000.0
2009-05-12 12:08:00,14.197,14.226,14.111,14.111,500000.0
2009-05-12 12:09:00,14.11,14.197,14.051,14.197,550000.0
2009-05-12 12:10:00,14.193,14.193,14.123,14.17,350000.0
2009-05-12 12:11:00,14.083,14.154,14.06,14.073,350000.0
2009-05-12 12:12:00,14.09,14.253,14.09,14.176,550000.0
2009-05-12 12:13:00,14.196,14.196,14.088,14.194,350000.0
2009-05-12 12:14:00,14.105,14.203,14.07,14.091,450000.0
2009-05-12 12:15:00,14.182,14.205,14.098,14.175,350000.0
2009-05-12 12:16:00,14.147,14.193,14.097,14.189,500000.0
2009-05-12 12:17:00,14.127,14.194,14.073,14.124,550000.0
2009-05-12 12:18:00,14.078,14.194,14.048,14.134,350000.0
2009-05-12 12:19:00,14.124,14.169,14.068,14.068,550000.0
2009-05-12 12:20:00,14.193,14.199,14.117,14.117,350000.0
2009-05-12 12:21:00,14.095,14.206,14.071,14.124,400000.0
2009-05-12 12:22:00,14.046,14.178,14.043,14.065,400000.0
2009-05-12 12:23:00,14.164,14.164,14.044,14.116,550000.0
2009-05-12 12:24:00,14.118,14.222,14.052,14.14,500000.0
2009-05-12 12:25:00,14.148,14.156,14.066,14.066,450000.0
2009-05-12 12:26:00,14.109,14.136,14.057,14.07,350000.0
2009-05-12 12:27:00,14.163,14.163,14.054,14.094,350000.0
2009-05-12 12:28:00,14.033,14.137,14.033,14.047,350000.0
2009-05-12 12:29:00,14.106,14.177,14.05,14.089,400000.0
2009-05-12 12:30:00,14.057,14.141,14.029,14.141,400000.0
2009-05-12 12:31:00,14.109,14.115,14.068,14.1,350000.0
2009-05-12 12:32:00,14.001,14.111,13.986,14.099,450000.0
2009-05-12 12:33:00,14.003,14.125,14.003,14.109,450000.0
2009-05-12 12:34:00,14.125,14.125,13.994,14.12,500000.0
2009-05-12 12:35:00,14.065,14.15,14.046,14.077,600000.0
2009-05-12 12:36:00,14.083,14.139,14.018,14.037,450000.0
2009-05-12 12:37:00,14.092,14.155,14.029,14.137,400000.0
2009-05-12 12:38:00,14.133,14.137,13.95,14.059,750000.0
2009-05-12 12:39:00,13.996,14.097,13.985,14.096,650000.0
2009-05-12 12:40:00,14.004,14.139,13.995,14.049,450000.0
2009-05-12 12:41:00,14.151,14.153,14.022,14.086,550000.0
2009-05-12 12:42:00,14.145,14.149,14.023,14.126,500000.0
2009-05-12 12:43:00,14.171,14.171,14.02,14.02,350000.0
2009-05-12 12:44:00,14.073,14.157,14.01,14.157,400000.0
2009-05-12 12:45:00,14.045,14.163,14.041,14.054,400000.0
2009-05-12 12:46:00,14.033,14.161,14.033,14.08,400000.0
2009-05-12 12:47:00,14.092,14.142,14.059,14.129,350000.0
2009-05-12 12:48:00,14.178,14.183,14.053,14.141,500000.0
2009-05-12 12:49:00,14.168,14.168,14.055,14.055,450000.0
2009-05-12 12:50:00,14.172,14.181,14.058,14.098,350000.0
2009-05-12 12:51:00,14.168,14.168,14.048,14.048,400000.0
2009-05-12 12:52:00,14.117,14.14,13.998,14.028,350000.0
2009-05-12 12:53:00,14.054,14.146,14.03,14.146,400000.0
2009-05-12 12:54:00,14.074,14.158,14.026,14.123,400000.0
2009-05-12 12:55:00,14.13,14.155,14.028,14.085,400000.0
2009-05-12 12:56:00,14.167,14.167,14.039,14.132,450000.0
2009-05-12 12:57:00,14.09,14.184,14.07,14.124,400000.0
2009-05-12 12:58:00,14.056,14.145,14.009,14.145,400000.0
2009-05-12 12:59:00,14.06,14.158,14.023,14.093,350000.0
2009-05-12 13:00:00,14.115,14.115,13.951,14.01,550000.0
2009-05-12 13:01:00,14.021,14.115,13.977,14.057,550000.0
2009-05-12 13:02:00,13.983,14.078,13.943,14.009,450000.0
2009-05-12 13:03:00,14.09,14.09,13.975,14.057,350000.0
2009-05-12 13:04:00,14.056,14.065,13.964,14.021,450000.0
2009-05-12 13:05:00,14.011,14.141,13.974,14.103,400000.0
2009-05-12 13:06:00,14.045,14.072,13.979,13.979,500000.0
2009-05-12 13:07:00,14.101,14.141,13.996,14.093,400000.0
2009-05-12 13:08:00,14.081,14.116,14.015,14.111,350000.0
2009-05-12 13:09:00,14.02,14.13,14.001,14.001,550000.0
2009-05-12 13:10:00,13.991,14.128,13.96,14.112,500000.0
2009-05-12 13:11:00,14.102,14.119,14.021,14.086,400000.0
2009-05-12 13:12:00,14.102,14.121,13.99,14.086,350000.0
2009-05-12 13:13:00,14.163,14.163,14.024,14.158,400000.0
2009-05-12 13:14:00,14.044,14.142,14.002,14.109,400000.0
2009-05-12 13:15:00,14.121,14.121,14.037,14.056,450000.0
2009-05-12 13:16:00,14.14,14.14,13.989,14.086,500000.0
2009-05-12 13:17:00,14.031,14.137,14.02,14.057,450000.0
2009-05-12 13:18:00,14.147,14.147,14.038,14.08,350000.0
2009-05-12 13:19:00,14.034,14.154,14.034,14.066,700000.0
2009-05-12 13:20:00,14.031,14.156,13.998,14.066,800000.0
2009-05-12 13:21:00,14.093,14.118,14.026,14.11,400000.0
2009-05-12 13:22:00,14.019,14.186,14.019,14.072,550000.0
2009-05-12 13:23:00,14.119,14.151,14.016,14.052,450000.0
2009-05-12 13:24:00,14.112,14.142,14.034,14.14,350000.0
2009-05-12 13:25:00,14.063,14.198,14.063,14.149,450000.0
2009-05-12 13:26:00,14.072,14.186,14.066,14.066,350000.0
2009-05-12 13:27:00,14.055,14.149,14.044,14.074,500000.0
2009-05-12 13:28:00,14.144,14.163,14.033,14.106,350000.0
2009-05-12 13:29:00,14.153,14.177,14.044,14.149,400000.0
2009-05-12 13:30:00,14.176,14.176,14.089,14.168,450000.0
2009-05-12 13:31:00,14.199,14.199,14.102,14.166,400000.0
2009-05-12 13:32:00,14.191,14.208,14.086,14.086,450000.0
2009-05-12 13:33:00,14.127,14.178,14.041,14.096,350000.0
2009-05-12 13:34:00,14.027,14.17,14.027,14.17,700000.0
2009-05-12 13:35:00,14.178,14.256,14.096,14.11,550000.0
2009-05-12 13:36:00,14.086,14.199,14.071,14.179,650000.0
2009-05-12 13:37:00,14.21,14.224,14.115,14.192,350000.0
2009-05-12 13:38:00,14.191,14.228,14.087,14.087,400000.0
2009-05-12 13:39:00,14.156,14.251,14.145,14.173,600000.0
2009-05-12 13:40:00,14.213,14.258,14.203,14.258,400000.0
2009-05-12 13:41:00,14.119,14.305,14.119,14.248,400000.0
2009-05-12 13:42:00,14.164,14.228,14.133,14.133,350000.0
2009-05-12 13:43:00,14.265,14.266,14.143,14.168,750000.0
2009-05-12 13:44:00,14.125,14.249,14.119,14.233,450000.0
2009-05-12 13:45:00,14.175,14.267,14.128,14.239,350000.0
2009-05-12 13:46:00,14.254,14.254,14.144,14.203,400000.0
2009-05-12 13:47:00,14.162,14.275,14.157,14.184,550000.0
2009-05-12 13:48:00,14.227,14.283,14.226,14.274,350000.0
2009-05-12 13:49:00,14.205,14.269,14.143,14.143,350000.0
2009-05-12 13:50:00,14.17,14.272,14.091,14.125,550000.0
2009-05-12 13:51:00,14.154,14.243,14.123,14.243,350000.0
2009-05-12 13:52:00,14.207,14.222,14.14,14.14,400000.0
2009-05-12 13:53:00,14.133,14.259,14.106,14.131,500000.0
2009-05-12 13:54:00,14.147,14.246,14.13,14.214,400000.0
2009-05-12 13:55:00,14.253,14.253,14.145,14.252,350000.0
2009-05-12 13:56:00,14.156,14.204,14.113,14.204,500000.0
2009-05-12 13:57:00,14.243,14.243,14.072,14.164,400000.0
2009-05-12 13:58:00,14.269,14.314,14.154,14.169,750000.0
2009-05-12 13:59:00,14.273,14.273,14.147,14.23,350000.0
2009-05-12 14:00:00,14.209,14.317,14.177,14.249,600000.0
2009-05-12 14:01:00,14.248,14.248,14.123,14.234,400000.0
2009-05-12 14:02:00,14.255,14.255,14.14,14.235,350000.0
2009-05-12 14:03:00,14.171,14.256,14.17,14.241,350000.0
2009-05-12 14:04:00,14.176,14.308,14.176,14.308,400000.0
2009-05-12 14:05:00,14.228,14.295,14.228,14.285,400000.0
2009-05-12 14:06:00,14.288,14.288,14.166,14.166,450000.0
2009-05-12 14:07:00,14.277,14.309,14.176,14.301,350000.0
2009-05-12 14:08:00,14.191,14.309,14.169,14.265,400000.0
2009-05-12 14:09:00,14.285,14.297,14.179,14.212,400000.0
2009-05-12 14:10:00,14.235,14.303,14.178,14.303,400000.0
2009-05-12 14:11:00,14.32,14.333,14.213,14.294,500000.0
2009-05-12 14:12:00,14.307,14.307,14.197,14.276,350000.0
2009-05-12 14:13:00,14.239,14.27,14.154,14.249,450000.0
2009-05-12 14:14:00,14.208,14.291,14.17,14.25,550000.0
2009-05-12 14:15:00,14.263,14.288,14.191,14.235,350000.0
2009-05-12 14:16:00,14.281,14.297,14.209,14.218,400000.0
2009-05-12 14:17:00,14.214,14.289,14.172,14.233,400000.0
2009-05-12 14:18:00,14.194,14.246,14.14,14.199,400000.0
2009-05-12 14:19:00,14.142,14.281,14.129,14.256,700000.0
2009-05-12 14:20:00,14.228,14.274,14.155,14.203,500000.0
2009-05-12 14:21:00,14.254,14.259,14.126,14.202,400000.0
2009-05-12 14:22:00,14.207,14.216,14.105,14.216,400000.0
2009-05-12 14:23:00,14.229,14.251,14.11,14.187,450000.0
2009-05-12 14:24:00,14.225,14.259,14.142,14.185,400000.0
2009-05-12 14:25:00,14.205,14.264,14.144,14.24,450000.0
2009-05-12 14:26:00,14.175,14.248,14.118,14.174,500000.0
2009-05-12 14:27:00,14.166,14.199,14.088,14.124,400000.0
2009-05-12 14:28:00,14.198,14.198,14.073,14.104,450000.0
2009-05-12 14:29:00,14.111,14.182,14.11,14.176,550000.0
2009-05-12 14:30:00,14.083,14.208,14.047,14.207,550000.0
2009-05-12 14:31:00,14.212,14.212,14.067,14.125,400000.0
2009-05-12 14:32:00,14.185,14.223,14.108,14.181,350000.0
2009-05-12 14:33:00,14.177,14.264,14.113,14.121,650000.0
2009-05-12 14:34:00,14.229,14.229,14.134,14.215,350000.0
2009-05-12 14:35:00,14.233,14.233,14.113,14.231,350000.0
2009-05-12 14:36:00,14.235,14.235,14.114,14.192,400000.0
2009-05-12 14:37:00,14.108,14.265,14.108,14.245,450000.0
2009-05-12 14:38:00,14.238,14.238,14.081,14.145,500000.0
2009-05-12 14:39:00,14.155,14.214,14.09,14.178,500000.0
2009-05-12 14:40:00,14.128,14.232,14.102,14.18,550000.0
2009-05-12 14:41:00,14.214,14.214,14.063,14.148,450000.0
2009-05-12 14:42:00,14.154,14.156,14.059,14.059,500000.0
2009-05-12 14:43:00,14.123,14.137,14.019,14.137,350000.0
2009-05-12 14:44:00,14.002,14.169,14.002,14.066,350000.0
2009-05-12 14:45:00,14.131,14.151,14.069,14.102,400000.0
2009-05-12 14:46:00,14.175,14.175,14.047,14.108,450000.0
2009-05-12 14:47:00,14.182,14.215,14.097,14.182,550000.0
2009-05-12 14:48:00,14.145,14.169,14.092,14.092,400000.0
2009-05-12 14:49:00,14.164,14.187,14.09,14.113,400000.0
2009-05-12 14:50:00,14.123,14.188,14.098,14.104,500000.0
2009-05-12 14:51:00,14.129,14.22,14.088,14.163,350000.0
2009-05-12 14:52:00,14.113,14.173,14.076,14.083,500000.0
2009-05-12 14:53:00,14.146,14.184,14.05,14.184,450000.0
2009-05-12 14:54:00,14.161,14.199,14.066,14.066,550000.0
2009-05-12 14:55:00,14.154,14.177,14.048,14.048,450000.0
2009-05-12 14:56:00,14.138,14.186,14.026,14.147,600000.0
2009-05-12 14:57:00,14.097,14.149,14.048,14.051,400000.0
2009-05-12 14:58:00,14.076,14.172,14.076,14.155,450000.0
2009-05-12 14:59:00,14.178,14.178,14.097,14.169,350000.0
2009-05-12 15:00:00,14.092,14.187,14.032,14.141,350000.0
2009-05-12 15:01:00,14.165,14.165,14.054,14.141,450000.0
2009-05-12 15:02:00,14.111,14.138,14.045,14.138,350000.0
2009-05-12 15:03:00,14.171,14.171,14.048,14.14,350000.0
2009-05-12 15:04:00,14.12,14.179,14.066,14.066,500000.0
2009-05-12 15:05:00,14.108,14.192,14.095,14.192,550000.0
2009-05-12 15:06:00,14.145,14.191,14.089,14.112,400000.0
2009-05-12 15:07:00,14.141,14.176,14.055,14.095,500000.0
2009-05-12 15:08:00,14.164,14.193,14.08,14.108,350000.0
2009-05-12 15:09:00,14.063,14.148,14.02,14.091,450000.0
2009-05-12 15:10:00,14.114,14.19,14.075,14.182,400000.0
2009-05-12 15:11:00,14.052,14.188,14.052,14.17,450000.0
2009-05-12 15:12:00,14.153,14.153,14.005,14.043,500000.0
2009-05-12 15:13:00,14.095,14.132,14.054,14.061,400000.0
2009-05-12 15:14:00,14.124,14.216,14.041,14.164,400000.0
2009-05-12 15:15:00,14.096,14.16,14.04,14.06,500000.0
2009-05-12 15:16:00,14.173,14.173,14.01,14.047,400000.0
2009-05-12 15:17:00,14.129,14.174,14.081,14.092,550000.0
2009-05-12 15:18:00,14.136,14.188,14.059,14.188,400000.0
2009-05-12 15:19:00,14.116,14.201,14.058,14.195,350000.0
2009-05-12 15:20:00,14.081,14.188,14.061,14.061,550000.0
2009-05-12 15:21:00,14.148,14.184,14.099,14.099,400000.0
2009-05-12 15:22:00,14.181,14.181,14.121,14.167,400000.0
2009-05-12 15:23:00,14.139,14.139,14.063,14.123,350000.0
2009-05-12 15:24:00,14.093,14.132,14.016,14.105,500000.0
2009-05-12 15:25:00,14.03,14.146,14.03,14.123,350000.0
2009-05-12 15:26:00,14.111,14.143,14.033,14.034,550000.0
2009-05-12 15:27:00,14.132,14.154,14.07,14.108,400000.0
2009-05-12 15:28:00,14.091,14.195,14.091,14.195,400000.0
2009-05-12 15:29:00,14.165,14.226,14.076,14.118,500000.0
2009-05-12 15:30:00,14.197,14.197,14.076,14.076,350000.0
2009-05-12 15:31:00,14.067,14.156,14.067,14.079,550000.0
2009-05-12 15:32:00,14.181,14.206,14.09,14.172,350000.0
2009-05-12 15:33:00,14.112,14.18,14.051,14.18,400000.0
2009-05-12 15:34:00,14.109,14.222,14.109,14.167,350000.0
2009-05-12 15:35:00,14.134,14.135,14.012,14.097,600000.0
2009-05-12 15:36:00,14.049,14.152,14.045,14.065,650000.0
2009-05-12 15:37:00,14.12,14.157,14.037,14.122,550000.0
2009-05-12 15:38:00,14.031,14.168,13.999,14.152,600000.0
2009-05-12 15:39:00,14.145,14.185,14.049,14.049,550000.0
2009-05-12 15:40:00,14.06,14.148,14.024,14.105,500000.0
2009-05-12 15:41:00,14.021,14.128,14.021,14.023,500000.0
2009-05-12 15:42:00,14.107,14.158,14.024,14.044,400000.0
2009-05-12 15:43:00,14.027,14.103,14.027,14.033,500000.0
2009-05-12 15:44:00,14.051,14.12,14.051,14.055,400000.0
2009-05-12 15:45:00,14.139,14.139,13.994,14.055,350000.0
2009-05-12 15:46:00,14.099,14.159,14.02,14.154,400000.0
2009-05-12 15:47:00,14.04,14.164,14.026,14.026,350000.0
2009-05-12 15:48:00,14.061,14.169,14.041,14.066,550000.0
2009-05-12 15:49:00,14.082,14.154,14.049,14.119,400000.0
2009-05-12 15:50:00,14.11,14.157,14.037,14.037,500000.0
2009-05-12 15:51:00,14.123,14.155,14.048,14.1,550000.0
2009-05-12 15:52:00,14.128,14.16,14.041,14.086,450000.0
2009-05-12 15:53:00,14.134,14.153,14.015,14.092,500000.0
2009-05-12 15:54:00,14.064,14.167,14.064,14.148,350000.0
2009-05-12 15:55:00,14.059,14.124,14.008,14.073,400000.0
2009-05-12 15:56:00,14.07,14.177,14.053,14.097,500000.0
2009-05-12 15:57:00,14.131,14.131,14.056,14.099,450000.0
2009-05-12 15:58:00,14.065,14.171,14.049,14.13,750000.0
2009-05-12 15:59:00,14.175,14.175,14.053,14.159,550000.0
2009-05-12 16:00:00,14.053,14.162,14.035,14.035,350000.0
2009-05-12 16:01:00,14.172,14.172,14.037,14.052,350000.0
2009-05-12 16:02:00,14.047,14.198,14.047,14.124,550000.0
2009-05-12 16:03:00,14.119,14.153,14.012,14.054,450000.0
2009-05-12 16:04:00,14.164,14.164,14.053,14.105,350000.0
2009-05-12 16:05:00,14.055,14.137,13.998,14.137,400000.0
2009-05-12 16:06:00,14.172,14.172,14.022,14.122,500000.0
2009-05-12 16:07:00,14.095,14.112,13.967,13.967,500000.0
2009-05-12 16:08:00,14.046,14.162,14.035,14.051,550000.0
2009-05-12 16:09:00,14.142,14.142,14.026,14.058,350000.0
2009-05-12 16:10:00,14.111,14.111,13.98,14.022,350000.0
2009-05-12 16:11:00,14.067,14.114,14.015,14.02,450000.0
2009-05-12 16:12:00,14.073,14.139,13.987,14.091,400000.0
2009-05-12 16:13:00,14.066,14.113,13.991,14.095,400000.0
2009-05-12 16:14:00,14.01,14.119,13.99,14.119,400000.0
2009-05-12 16:15:00,14.1,14.137,14.014,14.091,500000.0
2009-05-12 16:16:00,14.134,14.134,14.009,14.039,450000.0
2009-05-12 16:17:00,14.001,14.152,14.001,14.115,500000.0
2009-05-12 16:18:00,14.101,14.167,14.06,14.065,350000.0
2009-05-12 16:19:00,14.108,14.137,14.052,14.054,550000.0
2009-05-12 16:20:00,14.083,14.15,14.015,14.107,400000.0
2009-05-12 16:21:00,14.003,14.132,13.976,14.03,500000.0
2009-05-12 16:22:00,14.115,14.152,14.041,14.093,350000.0
2009-05-12 16:23:00,14.006,14.177,14.006,14.142,550000.0
2009-05-12 16:24:00,14.082,14.148,14.029,14.029,350000.0
2009-05-12 16:25:00,14.113,14.113,14.03,14.069,400000.0
2009-05-12 16:26:00,14.069,14.154,14.059,14.059,500000.0
2009-05-12 16:27:00,14.083,14.169,14.053,14.053,400000.0
2009-05-12 16:28:00,14.086,14.172,14.073,14.078,450000.0
2009-05-12 16:29:00,14.072,14.144,14.036,14.036,450000.0
2009-05-12 16:30:00,14.034,14.129,14.029,14.105,550000.0
2009-05-12 16:31:00,14.097,14.099,13.997,14.031,350000.0
2009-05-12 16:32:00,14.142,14.142,14.049,14.049,500000.0
2009-05-12 16:33:00,14.156,14.156,14.021,14.072,400000.0
2009-05-12 16:34:00,14.154,14.162,14.041,14.048,400000.0
2009-05-12 16:35:00,14.041,14.146,14.037,14.037,450000.0
2009-05-12 16:36:00,13.996,14.13,13.975,14.043,500000.0
2009-05-12 16:37:00,14.018,14.119,14.001,14.024,350000.0
2009-05-12 16:38:00,14.103,14.112,14.006,14.006,550000.0
2009-05-12 16:39:00,14.065,14.087,13.945,13.945,400000.0
2009-05-12 16:40:00,14.082,14.082,13.913,13.965,550000.0
2009-05-12 16:41:00,14.079,14.088,13.957,14.088,400000.0
2009-05-12 16:42:00,14.012,14.118,13.975,14.118,400000.0
2009-05-12 16:43:00,13.992,14.116,13.98,14.011,350000.0
2009-05-12 16:44:00,13.973,14.077,13.973,14.0,350000.0
2009-05-12 16:45:00,14.048,14.13,14.014,14.014,550000.0
2009-05-12 16:46:00,14.08,14.131,14.004,14.131,400000.0
2009-05-12 16:47:00,14.097,14.097,13.992,14.049,450000.0
2009-05-12 16:48:00,14.087,14.146,14.022,14.022,350000.0
2009-05-12 16:49:00,14.014,14.149,14.014,14.049,400000.0
2009-05-12 16:50:00,14.099,14.107,13.985,14.077,500000.0
2009-05-12 16:51:00,14.054,14.129,14.0,14.082,400000.0
2009-05-12 16:52:00,14.029,14.135,13.988,14.039,450000.0
2009-05-12 16:53:00,14.135,14.135,13.987,14.133,500000.0
2009-05-12 16:54:00,14.104,14.115,14.016,14.016,500000.0
2009-05-12 16:55:00,14.087,14.12,14.028,14.12,600000.0
2009-05-12 16:56:00,14.153,14.157,14.05,14.071,550000.0
2009-05-12 16:57:00,14.124,14.138,14.016,14.054,350000.0
2009-05-12 16:58:00,14.135,14.135,13.983,14.061,600000.0
2009-05-12 16:59:00,14.056,14.178,14.042,14.083,350000.0
2009-05-12 17:00:00,14.023,14.196,14.023,14.159,450000.0
2009-05-12 17:01:00,14.076,14.179,14.047,14.179,350000.0
2009-05-12 17:02:00,14.167,14.206,14.069,14.082,350000.0
2009-05-12 17:03:00,14.181,14.181,14.126,14.129,450000.0
2009-05-12 17:04:00,14.192,14.192,14.036,14.036,350000.0
2009-05-12 17:05:00,14.112,14.181,14.084,14.166,550000.0
2009-05-12 17:06:00,14.17,14.214,14.093,14.189,450000.0
2009-05-12 17:07:00,14.188,14.217,14.08,14.127,500000.0
2009-05-12 17:08:00,14.206,14.206,14.062,14.146,450000.0
2009-05-12 17:09:00,14.099,14.21,14.099,14.178,450000.0
2009-05-12 17:10:00,14.192,14.192,14.07,14.147,500000.0
2009-05-12 17:11:00,14.174,14.211,14.094,14.187,450000.0
2009-05-12 17:12:00,14.179,14.181,14.05,14.138,450000.0
2009-05-12 17:13:00,14.086,14.169,14.046,14.056,550000.0
2009-05-12 17:14:00,14.139,14.175,14.045,14.045,350000.0
2009-05-12 17:15:00,14.13,14.13,13.983,14.022,550000.0
2009-05-12 17:16:00,14.159,14.176,14.054,14.145,550000.0
2009-05-12 17:17:00,14.197,14.197,14.09,14.109,400000.0
2009-05-12 17:18:00,14.138,14.177,14.033,14.177,350000.0
2009-05-12 17:19:00,14.09,14.212,14.055,14.104,400000.0
2009-05-12 17:20:00,14.055,14.206,14.042,14.079,400000.0
2009-05-12 17:21:00,14.099,14.2,14.087,14.087,400000.0
2009-05-12 17:22:00,14.105,14.183,14.043,14.157,500000.0
2009-05-12 17:23:00,14.165,14.165,13.989,14.017,450000.0
2009-05-12 17:24:00,14.157,14.172,14.072,14.147,350000.0
2009-05-12 17:25:00,14.071,14.181,14.017,14.16,700000.0
2009-05-12 17:26:00,14.127,14.138,14.03,14.138,550000.0
2009-05-12 17:27:00,14.078,14.194,14.047,14.194,400000.0
2009-05-12 17:28:00,14.149,14.182,14.07,14.078,450000.0
2009-05-12 17:29:00,14.085,14.16,14.085,14.11,350000.0
2009-05-12 17:30:00,14.161,14.231,14.058,14.181,500000.0
2009-05-12 17:31:00,14.129,14.21,14.08,14.127,350000.0
2009-05-12 17:32:00,14.069,14.171,14.069,14.137,400000.0
2009-05-12 17:33:00,14.065,14.172,14.063,14.105,350000.0
2009-05-12 17:34:00,14.161,14.161,14.079,14.113,500000.0
2009-05-12 17:35:00,14.053,14.158,14.031,14.031,450000.0
2009-05-12 17:36:00,14.075,14.202,14.075,14.141,550000.0
2009-05-12 17:37:00,14.136,14.169,14.042,14.121,400000.0
2009-05-12 17:38:00,14.138,14.138,14.002,14.021,650000.0
2009-05-12 17:39:00,14.092,14.168,14.06,14.108,550000.0
2009-05-12 17:40:00,14.181,14.181,14.019,14.157,450000.0
2009-05-12 17:41:00,14.14,14.173,14.043,14.082,550000.0
2009-05-12 17:42:00,14.093,14.176,14.08,14.099,350000.0
2009-05-12 17:43:00,14.178,14.188,14.042,14.165,500000.0
2009-05-12 17:44:00,14.132,14.137,14.04,14.04,350000.0
2009-05-12 17:45:00,14.165,14.169,14.102,14.102,400000.0
2009-05-12 17:46:00,14.161,14.161,14.011,14.065,750000.0
2009-05-12 17:47:00,14.176,14.177,14.073,14.092,500000.0
2009-05-12 17:48:00,14.09,14.152,14.044,14.095,400000.0
2009-05-12 17:49:00,14.141,14.158,14.027,14.065,600000.0
2009-05-12 17:50:00,14.147,14.147,14.019,14.142,600000.0
2009-05-12 17:51:00,14.073,14.176,14.069,14.147,500000.0
2009-05-12 17:52:00,14.179,14.186,14.049,14.133,450000.0
2009-05-12 17:53:00,14.077,14.226,14.041,14.041,700000.0
2009-05-12 17:54:00,14.101,14.123,13.989,14.081,450000.0
2009-05-12 17:55:00,14.141,14.145,14.015,14.119,400000.0
2009-05-12 17:56:00,14.01,14.125,14.01,14.125,350000.0
2009-05-12 17:57:00,14.11,14.145,14.027,14.128,400000.0
2009-05-12 17:58:00,14.022,14.145,14.022,14.145,350000.0
2009-05-12 17:59:00,14.076,14.158,14.029,14.043,600000.0
2009-05-12 18:00:00,14.059,14.112,13.99,13.99,650000.0
2009-05-12 18:01:00,14.087,14.128,14.019,14.097,350000.0
2009-05-12 18:02:00,14.105,14.128,13.97,14.038,750000.0
2009-05-12 18:03:00,13.993,14.128,13.993,14.029,550000.0
2009-05-12 18:04:00,14.055,14.112,14.035,14.048,350000.0
2009-05-12 18:05:00,14.088,14.144,14.039,14.096,450000.0
2009-05-12 18:06:00,14.088,14.152,14.017,14.117,500000.0
2009-05-12 18:07:00,14.175,14.184,14.04,14.084,550000.0
2009-05-12 18:08:00,14.116,14.169,14.026,14.095,400000.0
2009-05-12 18:09:00,14.156,14.159,14.039,14.076,450000.0
2009-05-12 18:10:00,14.03,14.129,14.03,14.107,350000.0
2009-05-12 18:11:00,14.066,14.128,13.978,14.118,650000.0
2009-05-12 18:12:00,14.018,14.102,14.015,14.035,400000.0
2009-05-12 18:13:00,14.038,14.176,14.028,14.142,350000.0
2009-05-12 18:14:00,14.095,14.107,13.988,13.988,650000.0
2009-05-12 18:15:00,14.07,14.128,14.05,14.077,600000.0
2009-05-12 18:16:00,14.076,14.133,14.014,14.092,450000.0
2009-05-12 18:17:00,13.994,14.102,13.991,13.991,350000.0
2009-05-12 18:18:00,14.116,14.149,14.023,14.023,550000.0
2009-05-12 18:19:00,13.972,14.095,13.97,14.079,400000.0
2009-05-12 18:20:00,14.049,14.145,14.018,14.068,700000.0
2009-05-12 18:21:00,14.057,14.136,13.989,14.056,400000.0
2009-05-12 18:22:00,14.017,14.137,14.017,14.1,350000.0
2009-05-12 18:23:00,14.135,14.158,14.022,14.022,400000.0
2009-05-12 18:24:00,14.128,14.17,14.051,14.051,550000.0
2009-05-12 18:25:00,14.082,14.182,14.055,14.182,650000.0
2009-05-12 18:26:00,14.15,14.15,14.041,14.119,400000.0
2009-05-12 18:27:00,14.16,14.165,14.078,14.165,350000.0
2009-05-12 18:28:00,14.064,14.197,14.042,14.061,450000.0
2009-05-12 18:29:00,14.091,14.21,14.08,14.096,700000.0
2009-05-12 18:30:00,14.152,14.173,14.056,14.081,450000.0
2009-05-12 18:31:00,14.028,14.153,14.028,14.055,350000.0
2009-05-12 18:32:00,14.148,14.148,14.043,14.104,500000.0
2009-05-12 18:33:00,14.053,14.147,14.012,14.097,600000.0
2009-05-12 18:34:00,14.121,14.153,14.019,14.019,550000.0
2009-05-12 18:35:00,14.107,14.132,14.012,14.085,550000.0
2009-05-12 18:36:00,14.09,14.177,14.047,14.12,600000.0
2009-05-12 18:37:00,14.105,14.161,14.032,14.144,600000.0
2009-05-12 18:38:00,14.062,14.104,13.99,14.052,600000.0
2009-05-12 18:39:00,14.098,14.129,13.982,14.117,650000.0
2009-05-12 18:40:00,14.112,14.141,13.987,14.03,600000.0
2009-05-12 18:41:00,14.031,14.176,14.031,14.045,400000.0
2009-05-12 18:42:00,14.161,14.161,14.051,14.055,400000.0
2009-05-12 18:43:00,14.024,14.165,14.024,14.165,450000.0
2009-05-12 18:44:00,14.045,14.188,14.045,14.14,400000.0
2009-05-12 18:45:00,14.173,14.173,14.049,14.108,350000.0
2009-05-12 18:46:00,14.136,14.137,14.013,14.013,400000.0
2009-05-12 18:47:00,14.127,14.179,14.046,14.051,650000.0
2009-05-12 18:48:00,14.027,14.136,14.013,14.115,500000.0
2009-05-12 18:49:00,14.071,14.141,13.994,14.077,450000.0
2009-05-12 18:50:00,14.162,14.199,14.06,14.135,950000.0
2009-05-12 18:51:00,14.146,14.163,14.028,14.163,550000.0
2009-05-12 18:52:00,14.064,14.185,14.049,14.061,500000.0
2009-05-12 18:53:00,14.166,14.196,14.037,14.037,550000.0
2009-05-12 18:54:00,14.043,14.155,14.031,14.155,750000.0
2009-05-12 18:55:00,14.072,14.146,14.042,14.123,350000.0
2009-05-12 18:56:00,14.162,14.182,14.037,14.052,550000.0
2009-05-12 18:57:00,14.101,14.146,14.043,14.135,500000.0
2009-05-12 18:58:00,14.117,14.166,14.082,14.163,400000.0
2009-05-12 18:59:00,14.126,14.19,14.099,14.106,600000.0
2009-05-12 19:00:00,14.095,14.166,14.091,14.166,350000.0
2009-05-12 19:01:00,14.196,14.203,14.049,14.185,450000.0
2009-05-12 19:02:00,14.073,14.209,14.073,14.209,400000.0
2009-05-12 19:03:00,14.069,14.217,14.063,14.063,550000.0
2009-05-12 19:04:00,14.192,14.22,14.085,14.22,500000.0
2009-05-12 19:05:00,14.151,14.235,14.089,14.089,450000.0
2009-05-12 19:06:00,14.171,14.171,14.067,14.144,400000.0
2009-05-12 19:07:00,14.109,14.203,14.075,14.075,400000.0
2009-05-12 19:08:00,14.182,14.206,14.109,14.109,350000.0
2009-05-12 19:09:00,14.157,14.199,14.059,14.155,500000.0
2009-05-12 19:10:00,14.2,14.2,14.087,14.159,650000.0
2009-05-12 19:11:00,14.212,14.221,14.133,14.221,550000.0
2009-05-12 19:12:00,14.125,14.192,14.1,14.1,350000.0
2009-05-12 19:13:00,14.115,14.204,14.081,14.162,600000.0
2009-05-12 19:14:00,14.154,14.185,14.051,14.082,400000.0
2009-05-12 19:15:00,14.123,14.194,14.072,14.109,550000.0
2009-05-12 19:16:00,14.063,14.171,14.061,14.105,350000.0
2009-05-12 19:17:00,14.094,14.202,14.059,14.16,550000.0
2009-05-12 19:18:00,14.195,14.195,14.075,14.129,350000.0
2009-05-12 19:19:00,14.113,14.162,14.055,14.161,350000.0
2009-05-12 19:20:00,14.12,14.229,14.113,14.135,550000.0
2009-05-12 19:21:00,14.153,14.218,14.108,14.186,500000.0
2009-05-12 19:22:00,14.109,14.216,14.082,14.168,450000.0
2009-05-12 19:23:00,14.168,14.187,14.049,14.069,450000.0
2009-05-12 19:24:00,14.152,14.219,14.088,14.212,550000.0
2009-05-12 19:25:00,14.048,14.155,14.036,14.045,500000.0
2009-05-12 19:26:00,14.101,14.19,14.053,14.118,500000.0
2009-05-12 19:27:00,14.112,14.237,14.086,14.13,500000.0
2009-05-12 19:28:00,14.08,14.186,14.073,14.11,500000.0
2009-05-12 19:29:00,14.131,14.175,14.078,14.078,400000.0
2009-05-12 19:30:00,14.079,14.22,14.079,14.168,400000.0
2009-05-12 19:31:00,14.086,14.205,14.071,14.114,600000.0
2009-05-12 19:32:00,14.105,14.209,14.105,14.209,350000.0
2009-05-12 19:33:00,14.156,14.162,14.079,14.098,350000.0
2009-05-12 19:34:00,14.159,14.238,14.107,14.119,650000.0
2009-05-12 19:35:00,14.085,14.152,14.054,14.125,400000.0
2009-05-12 19:36:00,14.141,14.278,14.104,14.17,550000.0
2009-05-12 19:37:00,14.087,14.186,14.087,14.183,500000.0
2009-05-12 19:38:00,14.203,14.203,14.065,14.128,450000.0
2009-05-12 19:39:00,14.139,14.239,14.128,14.146,500000.0
2009-05-12 19:40:00,14.13,14.247,14.094,14.094,700000.0
2009-05-12 19:43:00,14.148,14.18,14.071,14.083,350000.0
2009-05-12 19:44:00,14.202,14.253,14.113,14.227,550000.0
2009-05-12 19:45:00,14.064,14.198,14.064,14.132,500000.0
2009-05-12 19:46:00,14.214,14.256,14.098,14.141,550000.0
2009-05-12 19:47:00,14.185,14.214,14.102,14.114,350000.0
2009-05-12 19:48:00,14.193,14.193,14.104,14.134,500000.0
2009-05-12 19:49:00,14.222,14.232,14.141,14.153,350000.0
2009-05-12 19:50:00,14.221,14.244,14.124,14.244,500000.0
2009-05-12 19:51:00,14.149,14.232,14.114,14.164,400000.0
2009-05-12 19:52:00,14.203,14.203,14.077,14.088,500000.0
2009-05-12 19:53:00,14.153,14.216,14.097,14.202,400000.0
2009-05-12 19:54:00,14.181,14.198,14.096,14.183,400000.0
2009-05-12 19:55:00,14.168,14.246,14.139,14.18,400000.0
2009-05-12 19:56:00,14.147,14.219,14.106,14.219,400000.0
2009-05-12 19:57:00,14.213,14.213,14.096,14.098,450000.0
2009-05-12 19:58:00,14.203,14.237,14.135,14.237,350000.0
2009-05-12 19:59:00,14.24,14.249,14.133,14.215,550000.0
2009-05-12 20:00:00,14.226,14.23,14.105,14.23,350000.0
2009-05-12 20:01:00,14.178,14.245,14.128,14.162,850000.0
2009-05-12 20:02:00,14.196,14.199,14.112,14.18,400000.0
2009-05-12 20:03:00,14.134,14.196,14.059,14.186,800000.0
2009-05-12 20:06:00,14.201,14.217,14.081,14.081,250000.0
2009-05-12 20:07:00,14.16,14.23,14.098,14.186,400000.0
2009-05-12 20:08:00,14.075,14.169,14.074,14.147,350000.0
2009-05-12 20:09:00,14.204,14.204,14.063,14.095,900000.0
2009-05-12 20:10:00,14.208,14.215,14.16,14.201,350000.0
2009-05-12 20:11:00,14.127,14.193,14.076,14.193,800000.0
2009-05-12 20:15:00,14.188,14.203,14.094,14.191,350000.0
2009-05-12 20:16:00,14.163,14.199,14.064,14.199,400000.0
2009-05-12 20:17:00,14.185,14.254,14.094,14.094,350000.0
2009-05-12 20:18:00,14.172,14.205,14.08,14.132,500000.0
2009-05-12 20:19:00,14.105,14.225,14.1,14.1,550000.0
2009-05-12 20:20:00,14.144,14.188,14.05,14.182,400000.0
2009-05-12 20:21:00,14.112,14.222,14.094,14.211,450000.0
2009-05-12 20:22:00,14.168,14.168,14.056,14.132,550000.0
2009-05-12 20:24:00,14.118,14.188,14.067,14.188,350000.0
2009-05-12 20:25:00,14.202,14.202,14.096,14.194,250000.0
2009-05-12 20:26:00,14.183,14.204,14.09,14.198,300000.0
2009-05-12 20:28:00,14.073,14.199,14.073,14.199,450000.0
2009-05-12 20:29:00,14.16,14.182,14.08,14.086,350000.0
2009-05-12 20:30:00,14.142,14.199,14.104,14.163,350000.0
2009-05-12 20:31:00,14.1,14.204,14.054,14.136,500000.0
2009-05-12 20:32:00,14.082,14.18,14.048,14.18,550000.0
2009-05-12 20:33:00,14.107,14.206,14.107,14.173,400000.0
2009-05-12 20:34:00,14.168,14.223,14.098,14.143,350000.0
2009-05-12 20:35:00,14.092,14.205,14.092,14.107,350000.0
2009-05-12 20:37:00,14.156,14.212,14.084,14.205,400000.0
2009-05-12 20:38:00,14.21,14.21,14.21,14.21,350000.0
2009-05-12 20:39:00,14.143,14.168,14.096,14.096,350000.0
2009-05-12 20:40:00,14.159,14.236,14.156,14.226,400000.0
2009-05-12 20:41:00,14.174,14.213,14.142,14.176,350000.0
2009-05-12 20:42:00,14.139,14.182,14.117,14.117,350000.0
2009-05-12 20:43:00,14.17,14.198,14.109,14.117,300000.0
2009-05-12 20:44:00,14.149,14.194,14.111,14.118,200000.0
2009-05-12 20:45:00,14.054,14.218,14.054,14.164,500000.0
2009-05-12 20:46:00,14.145,14.183,14.084,14.108,350000.0
2009-05-12 20:47:00,14.2,14.219,14.118,14.163,400000.0
2009-05-12 20:48:00,14.098,14.185,14.07,14.185,250000.0
2009-05-12 20:49:00,14.183,14.195,14.123,14.126,450000.0
2009-05-12 20:50:00,14.159,14.169,14.097,14.157,350000.0
2009-05-12 20:51:00,14.165,14.23,14.106,14.123,550000.0
2009-05-12 20:52:00,14.149,14.187,14.129,14.187,500000.0
2009-05-12 20:53:00,14.154,14.193,14.08,14.193,350000.0
2009-05-12 20:54:00,14.186,14.186,14.019,14.179,550000.0
2009-05-12 20:55:00,14.068,14.16,14.049,14.13,550000.0
2009-05-12 20:56:00,14.109,14.195,14.086,14.162,550000.0
2009-05-12 20:57:00,14.105,14.203,14.104,14.203,500000.0
2009-05-12 20:59:00,14.102,14.2,14.102,14.129,400000.0
2009-05-12 21:00:00,14.151,14.203,14.058,14.201,550000.0
2009-05-12 21:01:00,14.158,14.196,14.078,14.078,550000.0
2009-05-12 21:02:00,14.201,14.201,14.095,14.183,400000.0
2009-05-12 21:03:00,14.127,14.203,14.09,14.153,350000.0
2009-05-12 21:04:00,14.139,14.204,14.079,14.079,400000.0
2009-05-12 21:05:00,14.094,14.199,14.094,14.157,400000.0
2009-05-12 21:06:00,14.16,14.16,14.124,14.158,250000.0
2009-05-12 21:07:00,14.159,14.159,14.089,14.149,350000.0
2009-05-12 21:08:00,14.148,14.188,14.08,14.154,450000.0
2009-05-12 21:09:00,14.119,14.209,14.119,14.15,400000.0
2009-05-12 21:10:00,14.196,14.198,14.096,14.096,350000.0
2009-05-12 21:11:00,14.201,14.211,14.065,14.201,400000.0
2009-05-12 21:12:00,14.101,14.242,14.091,14.091,400000.0
2009-05-12 21:13:00,14.194,14.194,14.066,14.172,350000.0
2009-05-12 21:14:00,14.072,14.182,14.058,14.103,400000.0
2009-05-12 21:15:00,14.159,14.199,14.07,14.17,450000.0
2009-05-12 21:18:00,14.214,14.241,14.119,14.119,450000.0
2009-05-12 21:19:00,14.175,14.205,14.079,14.12,550000.0
2009-05-12 21:20:00,14.22,14.22,14.102,14.209,400000.0
2009-05-12 21:22:00,14.141,14.222,14.129,14.138,350000.0
2009-05-12 21:23:00,14.197,14.197,14.063,14.168,500000.0
2009-05-12 21:24:00,14.218,14.218,14.1,14.1,100000.0
2009-05-12 21:25:00,14.161,14.221,14.145,14.151,350000.0
2009-05-12 21:26:00,14.173,14.198,14.081,14.165,350000.0
2009-05-12 21:27:00,14.2,14.2,14.064,14.113,500000.0
2009-05-12 21:28:00,14.21,14.21,14.088,14.186,550000.0
2009-05-12 21:29:00,14.106,14.231,14.092,14.092,550000.0
2009-05-12 21:30:00,14.071,14.212,14.071,14.205,450000.0
2009-05-12 21:31:00,14.22,14.225,14.094,14.163,500000.0
2009-05-12 21:32:00,14.143,14.245,14.121,14.179,350000.0
2009-05-12 21:33:00,14.185,14.266,14.126,14.138,400000.0
2009-05-12 21:34:00,14.126,14.199,14.084,14.084,400000.0
2009-05-12 21:35:00,14.199,14.286,14.115,14.115,350000.0
2009-05-12 21:36:00,14.229,14.229,14.102,14.22,350000.0
2009-05-12 21:37:00,14.093,14.181,14.04,14.158,450000.0
2009-05-12 21:38:00,14.169,14.205,14.08,14.205,500000.0
2009-05-12 21:39:00,14.207,14.207,14.157,14.162,350000.0
2009-05-12 21:40:00,14.136,14.182,14.081,14.144,450000.0
2009-05-12 21:41:00,14.16,14.191,14.058,14.152,700000.0
2009-05-12 21:42:00,14.144,14.176,14.025,14.063,550000.0
2009-05-12 21:43:00,14.167,14.224,14.075,14.21,550000.0
2009-05-12 21:44:00,14.156,14.184,14.056,14.159,250000.0
2009-05-12 21:45:00,14.148,14.184,14.142,14.184,400000.0
2009-05-12 21:46:00,14.195,14.205,14.107,14.201,350000.0
2009-05-12 21:47:00,14.201,14.201,14.058,14.066,300000.0
2009-05-12 21:48:00,14.111,14.142,14.066,14.133,200000.0
2009-05-12 21:49:00,14.208,14.22,14.09,14.094,400000.0
2009-05-12 21:50:00,14.163,14.208,14.079,14.079,400000.0
2009-05-12 21:53:00,14.146,14.232,14.079,14.175,500000.0
2009-05-12 21:55:00,14.16,14.16,14.16,14.16,50000.0
2009-05-12 21:56:00,14.18,14.18,14.093,14.093,300000.0
2009-05-12 21:57:00,14.176,14.203,14.083,14.199,400000.0
2009-05-12 21:58:00,14.146,14.192,14.091,14.192,300000.0
2009-05-12 21:59:00,14.133,14.165,14.046,14.165,400000.0
2009-05-12 22:00:00,14.113,14.19,14.062,14.19,350000.0
2009-05-12 22:01:00,14.11,14.204,14.11,14.194,400000.0
2009-05-12 22:03:00,14.075,14.191,14.04,14.191,450000.0
2009-05-12 22:05:00,14.201,14.201,14.037,14.127,550000.0
2009-05-12 22:06:00,14.206,14.244,14.146,14.153,350000.0
2009-05-12 22:07:00,14.186,14.211,14.139,14.211,300000.0
2009-05-12 22:08:00,14.211,14.22,14.132,14.212,550000.0
2009-05-12 22:09:00,14.178,14.178,14.056,14.174,350000.0
2009-05-12 22:10:00,14.204,14.204,14.091,14.145,450000.0
2009-05-12 22:11:00,14.176,14.186,14.081,14.186,300000.0
2009-05-12 22:12:00,14.138,14.188,14.041,14.053,500000.0
2009-05-12 22:13:00,14.13,14.176,14.066,14.173,500000.0
2009-05-12 22:14:00,14.176,14.256,14.166,14.219,350000.0
2009-05-12 22:15:00,14.056,14.164,14.056,14.124,200000.0
2009-05-12 22:16:00,14.203,14.232,14.152,14.23,400000.0
2009-05-12 22:17:00,14.124,14.228,14.124,14.193,350000.0
2009-05-12 22:18:00,14.167,14.219,14.153,14.153,150000.0
2009-05-12 22:19:00,14.238,14.259,14.135,14.161,350000.0
2009-05-12 22:20:00,14.199,14.224,14.111,14.124,350000.0
2009-05-12 22:23:00,14.218,14.218,14.078,14.172,450000.0
2009-05-12 22:24:00,14.161,14.202,14.09,14.202,400000.0
2009-05-12 22:25:00,14.178,14.226,14.178,14.226,100000.0
2009-05-12 22:26:00,14.227,14.245,14.162,14.237,300000.0
2009-05-12 22:27:00,14.102,14.233,14.102,14.144,350000.0
2009-05-12 22:30:00,14.141,14.218,14.082,14.142,350000.0
2009-05-12 22:31:00,14.159,14.22,14.105,14.213,200000.0
2009-05-12 22:35:00,14.137,14.214,14.114,14.114,250000.0
2009-05-12 22:36:00,14.145,14.229,14.077,14.224,350000.0
2009-05-12 22:37:00,14.126,14.21,14.102,14.21,250000.0
2009-05-12 22:39:00,14.198,14.221,14.069,14.213,450000.0
2009-05-12 22:40:00,14.046,14.171,14.038,14.121,700000.0
2009-05-12 22:41:00,14.198,14.198,14.198,14.198,50000.0
2009-05-12 22:42:00,14.122,14.222,14.122,14.222,100000.0
2009-05-12 22:45:00,14.137,14.167,14.137,14.167,100000.0
2009-05-12 22:46:00,14.19,14.232,14.1,14.104,250000.0
2009-05-12 22:47:00,14.246,14.264,14.125,14.156,450000.0
2009-05-12 22:50:00,14.123,14.229,14.08,14.204,1000000.0
2009-05-12 22:52:00,14.089,14.221,14.081,14.098,350000.0
2009-05-12 22:53:00,14.112,14.152,14.081,14.11,350000.0
2009-05-12 22:57:00,14.199,14.241,14.116,14.233,400000.0
2009-05-12 22:58:00,14.207,14.216,14.1,14.216,350000.0
2009-05-12 22:59:00,14.216,14.218,14.107,14.166,500000.0
2009-05-12 23:00:00,14.108,14.14,14.059,14.059,250000.0
2009-05-12 23:01:00,14.108,14.195,14.082,14.157,250000.0
2009-05-12 23:05:00,14.141,14.218,14.082,14.142,350000.0
2009-05-12 23:10:00,14.121,14.198,14.062,14.122,350000.0
2009-05-12 23:12:00,14.198,14.198,14.067,14.067,300000.0
2009-05-12 23:13:00,14.059,14.145,14.059,14.145,100000.0
2009-05-12 23:14:00,14.122,14.191,14.016,14.016,400000.0
2009-05-12 23:16:00,14.187,14.187,14.065,14.187,150000.0
2009-05-12 23:17:00,14.17,14.18,14.17,14.18,350000.0
2009-05-12 23:19:00,14.121,14.198,14.062,14.122,350000.0
2009-05-12 23:20:00,14.091,14.119,14.091,14.119,100000.0
2009-05-12 23:22:00,14.091,14.168,14.032,14.092,350000.0
2009-05-12 23:24:00,14.091,14.168,14.032,14.092,350000.0
2009-05-12 23:27:00,14.087,14.15,14.015,14.08,350000.0
2009-05-12 23:30:00,14.089,14.167,14.032,14.033,400000.0
2009-05-12 23:33:00,14.169,14.18,14.095,14.098,200000.0
2009-05-12 23:37:00,14.172,14.181,14.172,14.177,150000.0
2009-05-12 23:40:00,14.164,14.174,14.039,14.142,950000.0
2009-05-12 23:41:00,14.134,14.134,14.072,14.072,100000.0
2009-05-12 23:45:00,14.144,14.144,14.064,14.064,100000.0
2009-05-12 23:48:00,14.059,14.17,14.059,14.17,150000.0
2009-05-12 23:50:00,14.074,14.184,14.058,14.163,1300000.0
2009-05-12 23:52:00,14.095,14.225,14.095,14.196,350000.0
2009-05-13 00:00:00,14.188,14.231,14.071,14.158,750000.0
2009-05-13 00:01:00,14.145,14.204,14.069,14.204,1050000.0
2009-05-13 00:02:00,14.163,14.208,14.064,14.166,1200000.0
2009-05-13 00:04:00,14.022,14.142,13.994,14.142,350000.0
2009-05-13 00:05:00,14.142,14.221,14.088,14.12,400000.0
2009-05-13 00:06:00,14.075,14.172,14.052,14.165,350000.0
2009-05-13 00:07:00,14.159,14.232,14.155,14.155,350000.0
2009-05-13 00:10:00,14.119,14.174,14.088,14.168,600000.0
2009-05-13 00:11:00,14.051,14.184,14.051,14.092,400000.0
2009-05-13 00:20:00,14.171,14.189,14.068,14.109,400000.0
2009-05-13 00:23:00,14.119,14.202,14.078,14.202,400000.0
2009-05-13 00:26:00,14.123,14.218,14.08,14.098,550000.0
2009-05-13 00:27:00,14.132,14.209,14.113,14.177,400000.0
2009-05-13 00:28:00,14.178,14.178,14.088,14.088,200000.0
2009-05-13 00:29:00,14.138,14.245,14.094,14.129,300000.0
2009-05-13 00:30:00,14.199,14.234,14.092,14.203,500000.0
2009-05-13 00:31:00,14.207,14.207,14.167,14.167,100000.0
2009-05-13 00:32:00,14.2,14.232,14.092,14.232,800000.0
2009-05-13 00:33:00,14.14,14.142,14.103,14.103,150000.0
2009-05-13 00:34:00,14.203,14.222,14.097,14.097,300000.0
2009-05-13 00:35:00,14.097,14.19,14.043,14.109,300000.0
2009-05-13 00:36:00,14.176,14.221,14.082,14.199,350000.0
2009-05-13 00:37:00,14.176,14.192,14.128,14.167,250000.0
2009-05-13 00:38:00,14.19,14.239,14.106,14.141,700000.0
2009-05-13 00:39:00,14.138,14.191,14.103,14.155,400000.0
2009-05-13 00:40:00,14.144,14.22,14.092,14.139,750000.0
2009-05-13 00:41:00,14.157,14.26,14.144,14.232,400000.0
2009-05-13 00:42:00,14.105,14.238,14.105,14.218,350000.0
2009-05-13 00:43:00,14.208,14.223,14.173,14.173,200000.0
2009-05-13 00:44:00,14.184,14.228,14.075,14.075,350000.0
2009-05-13 00:46:00,14.215,14.278,14.123,14.245,350000.0
2009-05-13 00:47:00,14.216,14.24,14.167,14.203,550000.0
2009-05-13 00:48:00,14.144,14.23,14.144,14.23,300000.0
2009-05-13 00:49:00,14.119,14.238,14.102,14.238,350000.0
2009-05-13 00:50:00,14.223,14.287,14.154,14.154,800000.0
2009-05-13 00:51:00,14.138,14.221,14.138,14.19,200000.0
2009-05-13 00:55:00,14.161,14.255,14.122,14.16,350000.0
2009-05-13 01:00:00,14.089,14.224,14.082,14.168,1300000.0
2009-05-13 01:02:00,14.196,14.223,14.142,14.184,500000.0
2009-05-13 01:03:00,14.163,14.244,14.118,14.154,300000.0
2009-05-13 01:04:00,14.205,14.25,14.146,14.25,300000.0
2009-05-13 01:05:00,14.195,14.238,14.185,14.194,350000.0
2009-05-13 01:08:00,14.233,14.233,14.204,14.214,250000.0
2009-05-13 01:09:00,14.233,14.233,14.097,14.154,350000.0
2009-05-13 01:10:00,14.205,14.265,14.133,14.133,500000.0
2009-05-13 01:11:00,14.212,14.24,14.154,14.208,500000.0
2009-05-13 01:12:00,14.235,14.235,14.121,14.121,200000.0
2009-05-13 01:13:00,14.176,14.274,14.163,14.241,450000.0
2009-05-13 01:14:00,14.233,14.24,14.105,14.237,350000.0
2009-05-13 01:15:00,14.245,14.245,14.241,14.244,150000.0
2009-05-13 01:17:00,14.129,14.251,14.128,14.143,400000.0
2009-05-13 01:18:00,14.178,14.253,14.104,14.251,750000.0
2009-05-13 01:19:00,14.207,14.237,14.119,14.235,500000.0
2009-05-13 01:20:00,14.171,14.233,14.092,14.123,500000.0
2009-05-13 01:21:00,14.222,14.26,14.145,14.239,550000.0
2009-05-13 01:22:00,14.099,14.255,14.099,14.141,500000.0
2009-05-13 01:23:00,14.12,14.235,14.065,14.235,1000000.0
2009-05-13 01:24:00,14.208,14.208,14.071,14.09,250000.0
2009-05-13 01:25:00,14.245,14.254,14.126,14.196,450000.0
2009-05-13 01:26:00,14.136,14.283,14.118,14.176,600000.0
2009-05-13 01:27:00,14.135,14.228,14.13,14.228,400000.0
2009-05-13 01:28:00,14.246,14.265,14.149,14.245,300000.0
2009-05-13 01:29:00,14.259,14.259,14.079,14.13,700000.0
2009-05-13 01:30:00,14.262,14.262,14.109,14.236,300000.0
2009-05-13 01:31:00,14.24,14.292,14.143,14.231,650000.0
2009-05-13 01:32:00,14.237,14.289,14.155,14.218,350000.0
2009-05-13 01:33:00,14.269,14.286,14.165,14.24,350000.0
2009-05-13 01:34:00,14.252,14.292,14.151,14.263,450000.0
2009-05-13 01:35:00,14.27,14.301,14.152,14.264,400000.0
2009-05-13 01:36:00,14.242,14.312,14.242,14.312,100000.0
2009-05-13 01:37:00,14.243,14.274,14.228,14.25,350000.0
2009-05-13 01:38:00,14.311,14.316,14.208,14.27,500000.0
2009-05-13 01:39:00,14.242,14.328,14.242,14.324,400000.0
2009-05-13 01:40:00,14.296,14.331,14.19,14.331,400000.0
2009-05-13 01:41:00,14.204,14.323,14.204,14.22,400000.0
2009-05-13 01:42:00,14.299,14.299,14.173,14.253,400000.0
2009-05-13 01:43:00,14.318,14.318,14.293,14.293,100000.0
2009-05-13 01:44:00,14.224,14.371,14.216,14.332,600000.0
2009-05-13 01:46:00,14.233,14.307,14.193,14.306,300000.0
2009-05-13 01:49:00,14.28,14.28,14.13,14.254,450000.0
2009-05-13 01:50:00,14.298,14.298,14.163,14.232,400000.0
2009-05-13 01:51:00,14.253,14.294,14.197,14.222,400000.0
2009-05-13 01:52:00,14.236,14.299,14.123,14.299,650000.0
2009-05-13 01:53:00,14.275,14.275,14.13,14.238,400000.0
2009-05-13 01:54:00,14.29,14.325,14.189,14.189,550000.0
2009-05-13 01:55:00,14.197,14.28,14.161,14.27,450000.0
2009-05-13 01:56:00,14.284,14.284,14.165,14.193,300000.0
2009-05-13 01:57:00,14.236,14.275,14.148,14.249,800000.0
2009-05-13 01:58:00,14.195,14.269,14.129,14.252,450000.0
2009-05-13 01:59:00,14.212,14.272,14.142,14.194,350000.0
2009-05-13 02:00:00,14.26,14.26,14.26,14.26,250000.0
2009-05-13 02:01:00,14.118,14.252,14.118,14.249,250000.0
2009-05-13 02:02:00,14.268,14.268,14.122,14.26,300000.0
2009-05-13 02:03:00,14.25,14.268,14.138,14.268,350000.0
2009-05-13 02:04:00,14.242,14.282,14.219,14.282,250000.0
2009-05-13 02:05:00,14.239,14.267,14.239,14.259,350000.0
2009-05-13 02:06:00,14.271,14.275,14.152,14.191,350000.0
2009-05-13 02:07:00,14.238,14.287,14.186,14.242,400000.0
2009-05-13 02:08:00,14.271,14.271,14.149,14.175,250000.0
2009-05-13 02:09:00,14.266,14.291,14.17,14.26,500000.0
2009-05-13 02:10:00,14.263,14.281,14.189,14.281,550000.0
2009-05-13 02:11:00,14.263,14.277,14.154,14.277,550000.0
2009-05-13 02:12:00,14.206,14.306,14.149,14.284,350000.0
2009-05-13 02:13:00,14.267,14.303,14.16,14.175,400000.0
2009-05-13 02:14:00,14.307,14.342,14.173,14.241,500000.0
2009-05-13 02:16:00,14.296,14.302,14.169,14.26,350000.0
2009-05-13 02:17:00,14.21,14.288,14.21,14.288,100000.0
2009-05-13 02:18:00,14.202,14.23,14.152,14.23,250000.0
2009-05-13 02:19:00,14.28,14.28,14.195,14.266,400000.0
2009-05-13 02:20:00,14.182,14.275,14.139,14.275,200000.0
2009-05-13 02:22:00,14.199,14.322,14.178,14.178,300000.0
2009-05-13 02:23:00,14.18,14.31,14.164,14.259,400000.0
2009-05-13 02:24:00,14.294,14.294,14.195,14.29,400000.0
2009-05-13 02:25:00,14.293,14.305,14.132,14.305,400000.0
2009-05-13 02:26:00,14.316,14.316,14.205,14.313,300000.0
2009-05-13 02:27:00,14.218,14.298,14.218,14.29,150000.0
2009-05-13 02:29:00,14.249,14.311,14.186,14.289,400000.0
2009-05-13 02:30:00,14.266,14.304,14.148,14.274,500000.0
2009-05-13 02:31:00,14.166,14.312,14.166,14.2,400000.0
2009-05-13 02:32:00,14.186,14.304,14.157,14.157,150000.0
2009-05-13 02:34:00,14.269,14.302,14.21,14.302,300000.0
2009-05-13 02:35:00,14.236,14.306,14.181,14.291,400000.0
2009-05-13 02:36:00,14.303,14.332,14.247,14.304,500000.0
2009-05-13 02:37:00,14.192,14.311,14.192,14.298,650000.0
2009-05-13 02:38:00,14.312,14.334,14.177,14.297,550000.0
2009-05-13 02:39:00,14.313,14.33,14.279,14.295,300000.0
2009-05-13 02:40:00,14.329,14.329,14.231,14.231,400000.0
2009-05-13 02:41:00,14.217,14.329,14.16,14.306,400000.0
2009-05-13 02:42:00,14.346,14.353,14.278,14.336,450000.0
2009-05-13 02:43:00,14.245,14.289,14.181,14.181,350000.0
2009-05-13 02:44:00,14.298,14.351,14.293,14.309,400000.0
2009-05-13 02:45:00,14.316,14.316,14.312,14.312,100000.0
2009-05-13 02:46:00,14.332,14.335,14.196,14.244,250000.0
2009-05-13 02:47:00,14.232,14.342,14.18,14.18,400000.0
2009-05-13 02:48:00,14.304,14.325,14.208,14.32,350000.0
2009-05-13 02:49:00,14.24,14.336,14.185,14.261,650000.0
2009-05-13 02:50:00,14.326,14.346,14.211,14.314,400000.0
2009-05-13 02:51:00,14.191,14.327,14.191,14.315,450000.0
2009-05-13 02:52:00,14.213,14.335,14.213,14.335,250000.0
2009-05-13 02:54:00,14.325,14.325,14.271,14.281,400000.0
2009-05-13 02:55:00,14.272,14.281,14.207,14.281,350000.0
2009-05-13 02:56:00,14.324,14.324,14.228,14.319,250000.0
2009-05-13 02:58:00,14.283,14.283,14.186,14.259,300000.0
2009-05-13 02:59:00,14.314,14.331,14.229,14.229,250000.0
2009-05-13 03:00:00,14.244,14.283,14.19,14.266,350000.0
2009-05-13 03:01:00,14.302,14.302,14.208,14.294,350000.0
2009-05-13 03:04:00,14.296,14.296,14.178,14.192,300000.0
2009-05-13 03:05:00,14.202,14.299,14.164,14.17,500000.0
2009-05-13 03:06:00,14.277,14.288,14.167,14.239,700000.0
2009-05-13 03:07:00,14.272,14.272,14.171,14.171,350000.0
2009-05-13 03:08:00,14.268,14.316,14.169,14.169,300000.0
2009-05-13 03:09:00,14.322,14.335,14.209,14.314,600000.0
2009-05-13 03:10:00,14.135,14.264,14.135,14.191,200000.0
2009-05-13 03:11:00,14.194,14.335,14.194,14.233,150000.0
2009-05-13 03:13:00,14.251,14.328,14.192,14.252,350000.0
2009-05-13 03:15:00,14.196,14.323,14.196,14.249,350000.0
2009-05-13 03:18:00,14.224,14.303,14.203,14.268,550000.0
2009-05-13 03:19:00,14.296,14.31,14.167,14.307,1400000.0
2009-05-13 03:20:00,14.294,14.319,14.25,14.305,400000.0
2009-05-13 03:21:00,14.324,14.324,14.324,14.324,50000.0
2009-05-13 03:23:00,14.28,14.28,14.14,14.217,400000.0
2009-05-13 03:24:00,14.273,14.273,14.19,14.266,250000.0
2009-05-13 03:25:00,14.283,14.297,14.188,14.242,450000.0
2009-05-13 03:26:00,14.272,14.272,14.137,14.23,200000.0
2009-05-13 03:27:00,14.251,14.286,14.201,14.253,500000.0
2009-05-13 03:28:00,14.271,14.271,14.243,14.243,200000.0
2009-05-13 03:29:00,14.173,14.268,14.13,14.234,350000.0
2009-05-13 03:30:00,14.187,14.273,14.187,14.256,250000.0
2009-05-13 03:31:00,14.266,14.277,14.148,14.255,400000.0
2009-05-13 03:32:00,14.225,14.251,14.225,14.251,100000.0
2009-05-13 03:33:00,14.272,14.281,14.151,14.281,200000.0
2009-05-13 03:34:00,14.276,14.276,14.202,14.256,200000.0
2009-05-13 03:36:00,14.204,14.285,14.151,14.209,400000.0
2009-05-13 03:40:00,14.291,14.291,14.199,14.249,350000.0
2009-05-13 03:41:00,14.262,14.295,14.208,14.283,500000.0
2009-05-13 03:43:00,14.197,14.308,14.197,14.228,500000.0
2009-05-13 03:44:00,14.271,14.301,14.178,14.178,400000.0
2009-05-13 03:45:00,14.288,14.288,14.273,14.273,100000.0
2009-05-13 03:46:00,14.187,14.187,14.187,14.187,50000.0
2009-05-13 03:48:00,14.262,14.314,14.227,14.284,400000.0
2009-05-13 03:49:00,14.283,14.314,14.228,14.275,500000.0
2009-05-13 03:50:00,14.287,14.294,14.242,14.287,550000.0
2009-05-13 03:51:00,14.212,14.302,14.208,14.208,350000.0
2009-05-13 03:52:00,14.189,14.248,14.189,14.248,100000.0
2009-05-13 03:53:00,14.171,14.283,14.126,14.142,800000.0
2009-05-13 03:54:00,14.198,14.252,14.179,14.207,400000.0
2009-05-13 03:55:00,14.227,14.227,14.18,14.203,350000.0
2009-05-13 03:56:00,14.259,14.321,14.189,14.203,500000.0
2009-05-13 03:57:00,14.23,14.323,14.193,14.212,650000.0
2009-05-13 03:58:00,14.223,14.298,14.223,14.292,400000.0
2009-05-13 03:59:00,14.263,14.309,14.197,14.197,550000.0
2009-05-13 04:00:00,14.173,14.27,14.155,14.258,650000.0
2009-05-13 04:01:00,14.239,14.301,14.168,14.27,400000.0
2009-05-13 04:04:00,14.19,14.281,14.19,14.231,200000.0
2009-05-13 04:07:00,14.209,14.209,14.142,14.142,100000.0
2009-05-13 04:08:00,14.204,14.276,14.204,14.276,150000.0
2009-05-13 04:10:00,14.231,14.308,14.172,14.232,350000.0
2009-05-13 04:11:00,14.219,14.219,14.162,14.162,100000.0
2009-05-13 04:12:00,14.268,14.268,14.268,14.268,50000.0
2009-05-13 04:13:00,14.255,14.276,14.2,14.276,250000.0
2009-05-13 04:14:00,14.243,14.283,14.214,14.269,250000.0
2009-05-13 04:15:00,14.257,14.277,14.257,14.269,350000.0
2009-05-13 04:17:00,14.221,14.298,14.162,14.222,350000.0
2009-05-13 04:26:00,14.251,14.276,14.251,14.276,100000.0
2009-05-13 04:28:00,14.253,14.265,14.193,14.193,200000.0
2009-05-13 04:29:00,14.295,14.296,14.185,14.185,850000.0
2009-05-13 04:30:00,14.162,14.265,14.162,14.164,250000.0
2009-05-13 04:31:00,14.273,14.273,14.273,14.273,50000.0
2009-05-13 04:33:00,14.203,14.292,14.203,14.292,150000.0
2009-05-13 04:34:00,14.158,14.247,14.158,14.201,150000.0
2009-05-13 04:35:00,14.15,14.272,14.15,14.272,150000.0
2009-05-13 04:36:00,14.166,14.315,14.156,14.156,500000.0
2009-05-13 04:37:00,14.224,14.365,14.191,14.272,550000.0
2009-05-13 04:38:00,14.278,14.305,14.174,14.236,200000.0
2009-05-13 04:39:00,14.294,14.294,14.169,14.253,800000.0
2009-05-13 04:40:00,14.16,14.298,14.16,14.266,250000.0
2009-05-13 04:41:00,14.287,14.287,14.234,14.234,100000.0
2009-05-13 04:42:00,14.248,14.248,14.248,14.248,50000.0
2009-05-13 04:43:00,14.299,14.299,14.244,14.282,350000.0
2009-05-13 04:44:00,14.218,14.296,14.218,14.273,200000.0
2009-05-13 04:45:00,14.267,14.267,14.128,14.128,150000.0
2009-05-13 04:50:00,14.164,14.247,14.128,14.247,250000.0
2009-05-13 04:52:00,14.174,14.268,14.1,14.268,400000.0
2009-05-13 04:53:00,14.292,14.294,14.292,14.294,100000.0
2009-05-13 04:58:00,14.181,14.258,14.122,14.182,350000.0
2009-05-13 05:00:00,14.269,14.307,14.242,14.274,550000.0
2009-05-13 05:01:00,14.237,14.276,14.235,14.235,150000.0
2009-05-13 05:02:00,14.253,14.279,14.166,14.279,400000.0
2009-05-13 05:03:00,14.291,14.291,14.291,14.291,50000.0
2009-05-13 05:04:00,14.252,14.258,14.248,14.258,150000.0
2009-05-13 05:05:00,14.291,14.291,14.244,14.244,250000.0
2009-05-13 05:08:00,14.289,14.289,14.196,14.242,150000.0
2009-05-13 05:10:00,14.281,14.281,14.202,14.202,100000.0
2009-05-13 05:11:00,14.174,14.223,14.174,14.215,200000.0
2009-05-13 05:12:00,14.276,14.286,14.222,14.222,150000.0
2009-05-13 05:13:00,14.296,14.302,14.215,14.26,400000.0
2009-05-13 05:14:00,14.242,14.249,14.203,14.233,400000.0
2009-05-13 05:16:00,14.225,14.225,14.225,14.225,50000.0
2009-05-13 05:17:00,14.254,14.254,14.174,14.218,500000.0
2009-05-13 05:18:00,14.222,14.276,14.184,14.184,200000.0
2009-05-13 05:20:00,14.281,14.281,14.168,14.168,250000.0
2009-05-13 05:21:00,14.244,14.27,14.244,14.27,100000.0
2009-05-13 05:23:00,14.27,14.27,14.147,14.147,150000.0
2009-05-13 05:24:00,14.206,14.289,14.177,14.246,650000.0
2009-05-13 05:25:00,14.188,14.244,14.161,14.244,300000.0
2009-05-13 05:28:00,14.284,14.314,14.178,14.23,250000.0
2009-05-13 05:30:00,14.256,14.282,14.178,14.259,550000.0
2009-05-13 05:31:00,14.254,14.287,14.2,14.2,350000.0
2009-05-13 05:32:00,14.234,14.269,14.194,14.258,250000.0
2009-05-13 05:33:00,14.273,14.295,14.195,14.295,350000.0
2009-05-13 05:34:00,14.223,14.27,14.223,14.235,200000.0
2009-05-13 05:35:00,14.283,14.298,14.238,14.238,250000.0
2009-05-13 05:36:00,14.288,14.293,14.203,14.227,450000.0
2009-05-13 05:37:00,14.259,14.274,14.247,14.256,300000.0
2009-05-13 05:38:00,14.255,14.294,14.187,14.187,300000.0
2009-05-13 05:39:00,14.273,14.294,14.159,14.274,600000.0
2009-05-13 05:40:00,14.241,14.276,14.236,14.246,300000.0
2009-05-13 05:42:00,14.216,14.303,14.216,14.296,150000.0
2009-05-13 05:43:00,14.22,14.318,14.19,14.293,650000.0
2009-05-13 05:44:00,14.2,14.274,14.2,14.274,100000.0
2009-05-13 05:45:00,14.184,14.221,14.158,14.221,150000.0
2009-05-13 05:46:00,14.214,14.299,14.214,14.299,200000.0
2009-05-13 05:47:00,14.197,14.288,14.197,14.232,250000.0
2009-05-13 05:48:00,14.267,14.284,14.2,14.284,350000.0
2009-05-13 05:49:00,14.287,14.296,14.214,14.214,400000.0
2009-05-13 05:50:00,14.199,14.276,14.127,14.276,400000.0
2009-05-13 05:51:00,14.213,14.344,14.213,14.223,400000.0
2009-05-13 05:53:00,14.258,14.329,14.189,14.189,300000.0
2009-05-13 05:55:00,14.254,14.254,14.242,14.242,100000.0
2009-05-13 05:57:00,14.153,14.212,14.153,14.212,100000.0
2009-05-13 05:58:00,14.158,14.275,14.153,14.26,550000.0
2009-05-13 05:59:00,14.178,14.304,14.178,14.263,400000.0
2009-05-13 06:00:00,14.249,14.249,14.098,14.098,700000.0
2009-05-13 06:01:00,14.157,14.252,14.157,14.252,150000.0
2009-05-13 06:02:00,14.218,14.304,14.218,14.304,250000.0
2009-05-13 06:03:00,14.232,14.253,14.186,14.186,250000.0
2009-05-13 06:04:00,14.192,14.263,14.192,14.263,150000.0
2009-05-13 06:05:00,14.294,14.314,14.169,14.248,550000.0
2009-05-13 06:06:00,14.223,14.272,14.164,14.263,750000.0
2009-05-13 06:07:00,14.169,14.195,14.169,14.195,100000.0
2009-05-13 06:09:00,14.264,14.312,14.18,14.276,900000.0
2009-05-13 06:10:00,14.232,14.232,14.118,14.204,400000.0
2009-05-13 06:11:00,14.177,14.304,14.177,14.293,350000.0
2009-05-13 06:12:00,14.202,14.315,14.182,14.255,500000.0
2009-05-13 06:13:00,14.167,14.26,14.154,14.234,250000.0
2009-05-13 06:15:00,14.273,14.273,14.173,14.173,400000.0
2009-05-13 06:18:00,14.235,14.235,14.235,14.235,50000.0
2009-05-13 06:19:00,14.215,14.215,14.081,14.192,350000.0
2009-05-13 06:20:00,14.15,14.209,14.123,14.123,300000.0
2009-05-13 06:21:00,14.176,14.268,14.132,14.159,400000.0
2009-05-13 06:22:00,14.146,14.211,14.146,14.152,250000.0
2009-05-13 06:23:00,14.188,14.216,14.164,14.164,150000.0
2009-05-13 06:24:00,14.169,14.245,14.169,14.169,350000.0
2009-05-13 06:25:00,14.166,14.262,14.166,14.216,250000.0
2009-05-13 06:26:00,14.143,14.245,14.143,14.245,100000.0
2009-05-13 06:29:00,14.124,14.208,14.121,14.208,550000.0
2009-05-13 06:30:00,14.233,14.282,14.173,14.175,400000.0
2009-05-13 06:31:00,14.216,14.246,14.112,14.171,200000.0
2009-05-13 06:32:00,14.195,14.278,14.145,14.245,400000.0
2009-05-13 06:33:00,14.18,14.225,14.18,14.225,200000.0
2009-05-13 06:34:00,14.278,14.278,14.167,14.252,400000.0
2009-05-13 06:35:00,14.292,14.3,14.173,14.207,550000.0
2009-05-13 06:36:00,14.227,14.256,14.121,14.141,550000.0
2009-05-13 06:37:00,14.192,14.228,14.192,14.228,100000.0
2009-05-13 06:39:00,14.162,14.309,14.158,14.265,950000.0
2009-05-13 06:40:00,14.182,14.251,14.109,14.228,400000.0
2009-05-13 06:41:00,14.177,14.177,14.149,14.149,100000.0
2009-05-13 06:42:00,14.144,14.227,14.144,14.146,300000.0
2009-05-13 06:43:00,14.224,14.224,14.141,14.206,350000.0
2009-05-13 06:44:00,14.211,14.293,14.211,14.279,350000.0
2009-05-13 06:45:00,14.23,14.257,14.138,14.239,550000.0
2009-05-13 06:46:00,14.209,14.298,14.185,14.234,550000.0
2009-05-13 06:47:00,14.245,14.288,14.192,14.234,350000.0
2009-05-13 06:48:00,14.246,14.249,14.163,14.189,400000.0
2009-05-13 06:49:00,14.204,14.293,14.162,14.258,800000.0
2009-05-13 06:50:00,14.23,14.282,14.165,14.187,550000.0
2009-05-13 06:51:00,14.146,14.283,14.137,14.283,400000.0
2009-05-13 06:52:00,14.168,14.224,14.168,14.224,200000.0
2009-05-13 06:53:00,14.139,14.234,14.139,14.234,400000.0
2009-05-13 06:56:00,14.205,14.324,14.171,14.18,550000.0
2009-05-13 06:58:00,14.243,14.296,14.163,14.163,450000.0
2009-05-13 06:59:00,14.193,14.284,14.146,14.159,650000.0
2009-05-13 07:00:00,14.124,14.255,14.088,14.245,350000.0
2009-05-13 07:01:00,14.231,14.257,14.126,14.126,300000.0
2009-05-13 07:02:00,14.29,14.29,14.172,14.244,350000.0
2009-05-13 07:03:00,14.175,14.261,14.155,14.241,500000.0
2009-05-13 07:04:00,14.279,14.293,14.161,14.285,400000.0
2009-05-13 07:05:00,14.182,14.285,14.15,14.234,400000.0
2009-05-13 07:06:00,14.128,14.258,14.12,14.224,350000.0
2009-05-13 07:08:00,14.271,14.303,14.152,14.231,550000.0
2009-05-13 07:09:00,14.153,14.25,14.144,14.144,400000.0
2009-05-13 07:10:00,14.269,14.269,14.118,14.215,350000.0
2009-05-13 07:11:00,14.194,14.272,14.158,14.166,500000.0
2009-05-13 07:12:00,14.281,14.289,14.149,14.27,550000.0
2009-05-13 07:13:00,14.194,14.321,14.164,14.164,350000.0
2009-05-13 07:14:00,14.168,14.27,14.168,14.222,400000.0
2009-05-13 07:15:00,14.258,14.279,14.154,14.237,400000.0
2009-05-13 07:16:00,14.287,14.292,14.142,14.268,350000.0
2009-05-13 07:17:00,14.246,14.291,14.181,14.291,350000.0
2009-05-13 07:18:00,14.226,14.237,14.128,14.192,300000.0
2009-05-13 07:19:00,14.276,14.276,14.141,14.243,550000.0
2009-05-13 07:20:00,14.269,14.269,14.234,14.234,100000.0
2009-05-13 07:23:00,14.29,14.3,14.29,14.3,350000.0
2009-05-13 07:25:00,14.234,14.252,14.181,14.252,350000.0
2009-05-13 07:28:00,14.2,14.274,14.145,14.274,300000.0
2009-05-13 07:29:00,14.272,14.289,14.159,14.289,300000.0
2009-05-13 07:30:00,14.254,14.279,14.143,14.143,500000.0
2009-05-13 07:31:00,14.158,14.251,14.147,14.251,350000.0
2009-05-13 07:32:00,14.252,14.268,14.151,14.261,400000.0
2009-05-13 07:33:00,14.293,14.293,14.132,14.132,350000.0
2009-05-13 07:34:00,14.224,14.316,14.224,14.298,350000.0
2009-05-13 07:35:00,14.258,14.266,14.17,14.17,150000.0
2009-05-13 07:36:00,14.248,14.293,14.192,14.192,300000.0
2009-05-13 07:37:00,14.161,14.274,14.13,14.238,400000.0
2009-05-13 07:38:00,14.147,14.274,14.141,14.199,450000.0
2009-05-13 07:39:00,14.244,14.29,14.138,14.265,400000.0
2009-05-13 07:40:00,14.264,14.299,14.174,14.299,400000.0
2009-05-13 07:41:00,14.278,14.291,14.177,14.291,200000.0
2009-05-13 07:42:00,14.189,14.282,14.171,14.265,500000.0
2009-05-13 07:43:00,14.171,14.299,14.171,14.258,400000.0
2009-05-13 07:44:00,14.267,14.267,14.109,14.178,350000.0
2009-05-13 07:45:00,14.271,14.3,14.155,14.21,500000.0
2009-05-13 07:46:00,14.257,14.293,14.163,14.215,350000.0
2009-05-13 07:47:00,14.177,14.266,14.158,14.244,400000.0
2009-05-13 07:48:00,14.277,14.295,14.189,14.29,400000.0
2009-05-13 07:49:00,14.285,14.306,14.175,14.257,550000.0
2009-05-13 07:50:00,14.262,14.262,14.138,14.201,400000.0
2009-05-13 07:51:00,14.249,14.301,14.178,14.288,300000.0
2009-05-13 07:52:00,14.243,14.299,14.17,14.203,500000.0
2009-05-13 07:53:00,14.237,14.237,14.146,14.147,350000.0
2009-05-13 07:54:00,14.203,14.322,14.203,14.222,350000.0
2009-05-13 07:55:00,14.289,14.323,14.226,14.227,350000.0
2009-05-13 07:56:00,14.275,14.333,14.233,14.287,550000.0
2009-05-13 07:57:00,14.287,14.287,14.187,14.218,250000.0
2009-05-13 07:58:00,14.243,14.353,14.223,14.287,550000.0
2009-05-13 07:59:00,14.291,14.292,14.177,14.292,400000.0
2009-05-13 08:00:00,14.196,14.323,14.196,14.259,350000.0
2009-05-13 08:01:00,14.29,14.312,14.198,14.309,300000.0
2009-05-13 08:02:00,14.271,14.304,14.184,14.271,350000.0
2009-05-13 08:03:00,14.271,14.33,14.218,14.33,400000.0
2009-05-13 08:04:00,14.287,14.287,14.192,14.203,350000.0
2009-05-13 08:05:00,14.325,14.325,14.187,14.207,350000.0
2009-05-13 08:06:00,14.27,14.32,14.268,14.32,400000.0
2009-05-13 08:07:00,14.292,14.316,14.279,14.279,250000.0
2009-05-13 08:08:00,14.253,14.373,14.235,14.347,400000.0
2009-05-13 08:09:00,14.221,14.342,14.221,14.249,550000.0
2009-05-13 08:10:00,14.303,14.334,14.201,14.233,400000.0
2009-05-13 08:11:00,14.27,14.278,14.216,14.274,400000.0
2009-05-13 08:12:00,14.285,14.315,14.211,14.211,350000.0
2009-05-13 08:13:00,14.318,14.318,14.196,14.318,350000.0
2009-05-13 08:14:00,14.257,14.269,14.186,14.186,500000.0
2009-05-13 08:15:00,14.209,14.315,14.209,14.29,400000.0
2009-05-13 08:16:00,14.298,14.307,14.164,14.278,550000.0
2009-05-13 08:17:00,14.233,14.33,14.198,14.297,400000.0
2009-05-13 08:18:00,14.287,14.325,14.216,14.314,450000.0
2009-05-13 08:19:00,14.311,14.312,14.181,14.207,550000.0
2009-05-13 08:20:00,14.205,14.296,14.156,14.294,400000.0
2009-05-13 08:21:00,14.264,14.288,14.14,14.288,400000.0
2009-05-13 08:22:00,14.282,14.308,14.189,14.235,350000.0
2009-05-13 08:23:00,14.208,14.296,14.168,14.263,350000.0
2009-05-13 08:24:00,14.25,14.277,14.178,14.277,250000.0
2009-05-13 08:25:00,14.195,14.297,14.184,14.273,400000.0
2009-05-13 08:26:00,14.263,14.289,14.189,14.236,350000.0
2009-05-13 08:27:00,14.274,14.293,14.14,14.293,350000.0
2009-05-13 08:28:00,14.263,14.302,14.218,14.259,400000.0
2009-05-13 08:29:00,14.275,14.29,14.146,14.277,350000.0
2009-05-13 08:30:00,14.164,14.285,14.157,14.263,500000.0
2009-05-13 08:31:00,14.247,14.279,14.207,14.222,350000.0
2009-05-13 08:32:00,14.156,14.241,14.156,14.213,350000.0
2009-05-13 08:33:00,14.207,14.297,14.181,14.199,450000.0
2009-05-13 08:34:00,14.128,14.284,14.125,14.202,550000.0
2009-05-13 08:35:00,14.254,14.256,14.151,14.162,550000.0
2009-05-13 08:36:00,14.236,14.319,14.184,14.184,400000.0
2009-05-13 08:37:00,14.266,14.295,14.176,14.282,400000.0
2009-05-13 08:38:00,14.165,14.303,14.159,14.203,550000.0
2009-05-13 08:39:00,14.274,14.3,14.183,14.183,400000.0
2009-05-13 08:40:00,14.29,14.29,14.158,14.26,350000.0
2009-05-13 08:41:00,14.173,14.276,14.144,14.172,350000.0
2009-05-13 08:42:00,14.267,14.298,14.173,14.26,350000.0
2009-05-13 08:43:00,14.181,14.289,14.181,14.261,350000.0
2009-05-13 08:45:00,14.267,14.267,14.191,14.197,350000.0
2009-05-13 08:47:00,14.28,14.28,14.195,14.243,350000.0
2009-05-13 08:48:00,14.201,14.283,14.196,14.221,500000.0
2009-05-13 08:49:00,14.216,14.31,14.201,14.275,350000.0
2009-05-13 08:50:00,14.17,14.256,14.142,14.151,550000.0
2009-05-13 08:51:00,14.197,14.282,14.174,14.238,350000.0
2009-05-13 08:52:00,14.29,14.299,14.229,14.299,550000.0
2009-05-13 08:53:00,14.202,14.273,14.156,14.156,350000.0
2009-05-13 08:54:00,14.242,14.242,14.092,14.156,400000.0
2009-05-13 08:55:00,14.204,14.246,14.204,14.236,350000.0
2009-05-13 08:56:00,14.16,14.234,14.14,14.213,400000.0
2009-05-13 08:57:00,14.188,14.275,14.188,14.275,350000.0
2009-05-13 08:58:00,14.253,14.264,14.169,14.224,350000.0
2009-05-13 08:59:00,14.196,14.288,14.134,14.272,450000.0
2009-05-13 09:00:00,14.242,14.268,14.145,14.198,1500000.0
2009-05-13 09:01:00,14.227,14.228,14.142,14.22,1250000.0
2009-05-13 09:02:00,14.177,14.254,14.137,14.164,400000.0
2009-05-13 09:03:00,14.198,14.248,14.122,14.248,1300000.0
2009-05-13 09:04:00,14.217,14.277,14.187,14.194,450000.0
2009-05-13 09:05:00,14.218,14.256,14.176,14.221,1800000.0
2009-05-13 09:06:00,14.226,14.243,14.165,14.211,1250000.0
2009-05-13 09:07:00,14.21,14.256,14.141,14.237,500000.0
2009-05-13 09:08:00,14.221,14.26,14.14,14.217,550000.0
2009-05-13 09:09:00,14.199,14.282,14.176,14.194,500000.0
2009-05-13 09:10:00,14.188,14.26,14.124,14.194,450000.0
2009-05-13 09:11:00,14.217,14.246,14.162,14.224,1900000.0
2009-05-13 09:12:00,14.254,14.254,14.119,14.203,550000.0
2009-05-13 09:13:00,14.178,14.238,14.106,14.189,1450000.0
2009-05-13 09:14:00,14.231,14.231,14.124,14.186,350000.0
2009-05-13 09:15:00,14.223,14.242,14.118,14.179,400000.0
2009-05-13 09:16:00,14.271,14.271,14.111,14.206,1500000.0
2009-05-13 09:17:00,14.184,14.213,14.147,14.213,1500000.0
2009-05-13 09:18:00,14.194,14.252,14.162,14.166,1650000.0
2009-05-13 09:19:00,14.161,14.236,14.125,14.175,1800000.0
2009-05-13 09:20:00,14.186,14.244,14.165,14.233,350000.0
2009-05-13 09:21:00,14.228,14.228,14.1,14.145,400000.0
2009-05-13 09:22:00,14.247,14.249,14.147,14.169,400000.0
2009-05-13 09:23:00,14.252,14.252,14.108,14.221,350000.0
2009-05-13 09:24:00,14.169,14.222,14.122,14.171,1500000.0
2009-05-13 09:25:00,14.167,14.238,14.114,14.231,400000.0
2009-05-13 09:26:00,14.163,14.219,14.1,14.219,350000.0
2009-05-13 09:27:00,14.23,14.26,14.151,14.256,400000.0
2009-05-13 09:28:00,14.177,14.268,14.166,14.18,1550000.0
2009-05-13 09:29:00,14.197,14.312,14.147,14.147,1400000.0
2009-05-13 09:30:00,14.193,14.268,14.138,14.181,450000.0
2009-05-13 09:31:00,14.232,14.232,14.137,14.216,400000.0
2009-05-13 09:32:00,14.157,14.165,14.128,14.159,350000.0
2009-05-13 09:33:00,14.209,14.223,14.116,14.117,400000.0
2009-05-13 09:34:00,14.129,14.258,14.112,14.139,1950000.0
2009-05-13 09:35:00,14.133,14.284,14.123,14.242,1450000.0
2009-05-13 09:36:00,14.148,14.249,14.144,14.144,1600000.0
2009-05-13 09:37:00,14.198,14.282,14.133,14.186,550000.0
2009-05-13 09:38:00,14.165,14.25,14.155,14.181,500000.0
2009-05-13 09:39:00,14.198,14.263,14.152,14.152,550000.0
2009-05-13 09:40:00,14.142,14.291,14.142,14.243,400000.0
2009-05-13 09:41:00,14.136,14.286,14.118,14.207,550000.0
2009-05-13 09:42:00,14.244,14.251,14.152,14.238,350000.0
2009-05-13 09:43:00,14.211,14.224,14.129,14.187,400000.0
2009-05-13 09:44:00,14.151,14.301,14.151,14.186,500000.0
2009-05-13 09:45:00,14.277,14.277,14.179,14.197,450000.0
2009-05-13 09:46:00,14.251,14.283,14.157,14.283,400000.0
2009-05-13 09:47:00,14.198,14.27,14.194,14.194,350000.0
2009-05-13 09:48:00,14.172,14.281,14.169,14.206,400000.0
2009-05-13 09:49:00,14.25,14.295,14.143,14.212,400000.0
2009-05-13 09:50:00,14.168,14.256,14.154,14.247,800000.0
2009-05-13 09:51:00,14.284,14.302,14.171,14.171,400000.0
2009-05-13 09:52:00,14.251,14.282,14.139,14.248,400000.0
2009-05-13 09:53:00,14.202,14.287,14.143,14.251,450000.0
2009-05-13 09:54:00,14.271,14.288,14.15,14.259,750000.0
2009-05-13 09:55:00,14.292,14.301,14.158,14.25,450000.0
2009-05-13 09:56:00,14.247,14.282,14.154,14.257,550000.0
2009-05-13 09:57:00,14.254,14.254,14.201,14.253,350000.0
2009-05-13 09:58:00,14.191,14.264,14.151,14.151,400000.0
2009-05-13 09:59:00,14.29,14.3,14.166,14.218,450000.0
2009-05-13 10:00:00,14.197,14.282,14.189,14.277,600000.0
2009-05-13 10:01:00,14.221,14.258,14.125,14.258,400000.0
2009-05-13 10:02:00,14.286,14.286,14.17,14.214,400000.0
2009-05-13 10:03:00,14.263,14.315,14.179,14.194,500000.0
2009-05-13 10:04:00,14.207,14.297,14.148,14.233,550000.0
2009-05-13 10:05:00,14.23,14.27,14.18,14.195,350000.0
2009-05-13 10:06:00,14.275,14.299,14.181,14.214,550000.0
2009-05-13 10:07:00,14.239,14.305,14.181,14.305,450000.0
2009-05-13 10:08:00,14.269,14.273,14.16,14.217,550000.0
2009-05-13 10:09:00,14.225,14.286,14.206,14.249,500000.0
2009-05-13 10:10:00,14.239,14.284,14.126,14.138,650000.0
2009-05-13 10:11:00,14.2,14.303,14.2,14.292,400000.0
2009-05-13 10:12:00,14.151,14.292,14.147,14.181,400000.0
2009-05-13 10:13:00,14.183,14.266,14.155,14.196,350000.0
2009-05-13 10:14:00,14.207,14.314,14.201,14.224,550000.0
2009-05-13 10:15:00,14.156,14.311,14.156,14.241,650000.0
2009-05-13 10:16:00,14.243,14.269,14.148,14.269,450000.0
2009-05-13 10:17:00,14.205,14.265,14.153,14.258,400000.0
2009-05-13 10:18:00,14.237,14.263,14.106,14.263,750000.0
2009-05-13 10:19:00,14.229,14.229,14.118,14.203,550000.0
2009-05-13 10:20:00,14.268,14.318,14.171,14.25,600000.0
2009-05-13 10:21:00,14.13,14.232,14.105,14.211,500000.0
2009-05-13 10:22:00,14.184,14.256,14.125,14.194,350000.0
2009-05-13 10:23:00,14.24,14.24,14.139,14.139,350000.0
2009-05-13 10:24:00,14.203,14.296,14.18,14.269,500000.0
2009-05-13 10:25:00,14.159,14.228,14.102,14.155,400000.0
2009-05-13 10:26:00,14.25,14.253,14.111,14.253,350000.0
2009-05-13 10:27:00,14.22,14.288,14.159,14.159,400000.0
2009-05-13 10:28:00,14.225,14.266,14.15,14.201,600000.0
2009-05-13 10:29:00,14.227,14.261,14.143,14.168,450000.0
2009-05-13 10:30:00,14.258,14.258,14.138,14.158,400000.0
2009-05-13 10:31:00,14.239,14.3,14.147,14.147,350000.0
2009-05-13 10:32:00,14.212,14.257,14.138,14.245,650000.0
2009-05-13 10:33:00,14.223,14.281,14.16,14.16,450000.0
2009-05-13 10:34:00,14.199,14.242,14.09,14.242,450000.0
2009-05-13 10:35:00,14.211,14.248,14.095,14.14,550000.0
2009-05-13 10:36:00,14.154,14.277,14.154,14.23,400000.0
2009-05-13 10:37:00,14.144,14.256,14.12,14.16,450000.0
2009-05-13 10:38:00,14.192,14.273,14.155,14.259,350000.0
2009-05-13 10:39:00,14.138,14.249,14.117,14.249,350000.0
2009-05-13 10:40:00,14.15,14.245,14.087,14.199,550000.0
2009-05-13 10:41:00,14.258,14.264,14.109,14.158,400000.0
2009-05-13 10:42:00,14.175,14.245,14.122,14.178,400000.0
2009-05-13 10:43:00,14.184,14.24,14.123,14.191,500000.0
2009-05-13 10:44:00,14.259,14.264,14.162,14.162,350000.0
2009-05-13 10:45:00,14.129,14.253,14.129,14.173,350000.0
2009-05-13 10:46:00,14.121,14.247,14.121,14.122,600000.0
2009-05-13 10:47:00,14.207,14.226,14.137,14.143,400000.0
2009-05-13 10:48:00,14.123,14.274,14.123,14.235,400000.0
2009-05-13 10:49:00,14.238,14.279,14.197,14.27,400000.0
2009-05-13 10:50:00,14.257,14.257,14.124,14.13,450000.0
2009-05-13 10:51:00,14.153,14.252,14.121,14.252,350000.0
2009-05-13 10:52:00,14.178,14.287,14.165,14.206,550000.0
2009-05-13 10:53:00,14.227,14.236,14.106,14.214,400000.0
2009-05-13 10:54:00,14.198,14.292,14.16,14.194,600000.0
2009-05-13 10:55:00,14.163,14.297,14.158,14.262,400000.0
2009-05-13 10:56:00,14.232,14.26,14.146,14.26,400000.0
2009-05-13 10:57:00,14.214,14.266,14.18,14.18,400000.0
2009-05-13 10:58:00,14.255,14.266,14.142,14.241,400000.0
2009-05-13 10:59:00,14.253,14.264,14.129,14.178,350000.0
2009-05-13 11:00:00,14.182,14.293,14.179,14.179,400000.0
2009-05-13 11:01:00,14.093,14.225,14.066,14.12,450000.0
2009-05-13 11:02:00,14.232,14.256,14.126,14.212,850000.0
2009-05-13 11:03:00,14.133,14.248,14.125,14.142,400000.0
2009-05-13 11:04:00,14.236,14.236,14.077,14.222,500000.0
2009-05-13 11:05:00,14.197,14.242,14.134,14.213,400000.0
2009-05-13 11:06:00,14.127,14.238,14.108,14.187,450000.0
2009-05-13 11:07:00,14.26,14.26,14.116,14.122,350000.0
2009-05-13 11:08:00,14.113,14.248,14.108,14.188,500000.0
2009-05-13 11:09:00,14.222,14.263,14.158,14.158,350000.0
2009-05-13 11:10:00,14.119,14.24,14.119,14.191,450000.0
2009-05-13 11:11:00,14.228,14.251,14.128,14.209,450000.0
2009-05-13 11:12:00,14.143,14.235,14.098,14.132,600000.0
2009-05-13 11:13:00,14.21,14.234,14.15,14.205,500000.0
2009-05-13 11:14:00,14.265,14.265,14.13,14.151,350000.0
2009-05-13 11:15:00,14.177,14.216,14.121,14.204,400000.0
2009-05-13 11:16:00,14.234,14.27,14.122,14.122,400000.0
2009-05-13 11:17:00,14.275,14.291,14.127,14.252,700000.0
2009-05-13 11:18:00,14.232,14.253,14.116,14.158,400000.0
2009-05-13 11:19:00,14.189,14.25,14.155,14.166,450000.0
2009-05-13 11:20:00,14.232,14.254,14.15,14.254,500000.0
2009-05-13 11:21:00,14.161,14.251,14.097,14.097,450000.0
2009-05-13 11:22:00,14.169,14.232,14.133,14.205,500000.0
2009-05-13 11:23:00,14.234,14.298,14.168,14.185,400000.0
2009-05-13 11:24:00,14.154,14.216,14.118,14.137,400000.0
2009-05-13 11:25:00,14.215,14.253,14.161,14.204,350000.0
2009-05-13 11:26:00,14.223,14.223,14.093,14.218,450000.0
2009-05-13 11:27:00,14.252,14.257,14.127,14.229,450000.0
2009-05-13 11:28:00,14.267,14.314,14.146,14.146,350000.0
2009-05-13 11:29:00,14.16,14.269,14.144,14.261,600000.0
2009-05-13 11:30:00,14.161,14.25,14.133,14.164,400000.0
2009-05-13 11:32:00,14.259,14.274,14.133,14.21,650000.0
2009-05-13 11:33:00,14.265,14.265,14.18,14.196,400000.0
2009-05-13 11:34:00,14.219,14.24,14.15,14.184,350000.0
2009-05-13 11:35:00,14.224,14.224,14.123,14.191,400000.0
2009-05-13 11:36:00,14.25,14.25,14.102,14.221,500000.0
2009-05-13 11:37:00,14.18,14.225,14.127,14.209,450000.0
2009-05-13 11:38:00,14.27,14.27,14.149,14.178,400000.0
2009-05-13 11:39:00,14.256,14.256,14.121,14.232,550000.0
2009-05-13 11:40:00,14.266,14.266,14.157,14.157,500000.0
2009-05-13 11:41:00,14.238,14.271,14.151,14.263,400000.0
2009-05-13 11:42:00,14.148,14.227,14.123,14.213,350000.0
2009-05-13 11:43:00,14.236,14.246,14.113,14.18,550000.0
2009-05-13 11:44:00,14.246,14.254,14.123,14.216,400000.0
2009-05-13 11:45:00,14.12,14.25,14.12,14.148,400000.0
2009-05-13 11:46:00,14.198,14.262,14.142,14.217,450000.0
2009-05-13 11:47:00,14.174,14.263,14.133,14.206,600000.0
2009-05-13 11:48:00,14.217,14.243,14.114,14.156,450000.0
2009-05-13 11:49:00,14.143,14.225,14.118,14.225,350000.0
2009-05-13 11:50:00,14.234,14.24,14.114,14.131,350000.0
2009-05-13 11:51:00,14.183,14.26,14.113,14.113,450000.0
2009-05-13 11:52:00,14.109,14.226,14.077,14.12,350000.0
2009-05-13 11:53:00,14.133,14.184,14.114,14.114,500000.0
2009-05-13 11:54:00,14.098,14.255,14.098,14.221,650000.0
2009-05-13 11:55:00,14.211,14.222,14.116,14.222,500000.0
2009-05-13 11:56:00,14.236,14.236,14.116,14.234,550000.0
2009-05-13 11:57:00,14.217,14.217,14.104,14.188,450000.0
2009-05-13 11:58:00,14.195,14.248,14.123,14.185,450000.0
2009-05-13 11:59:00,14.185,14.198,14.059,14.059,550000.0
2009-05-13 12:00:00,14.126,14.208,14.088,14.194,450000.0
2009-05-13 12:01:00,14.179,14.206,14.111,14.123,350000.0
2009-05-13 12:02:00,14.127,14.195,14.057,14.057,350000.0
2009-05-13 12:03:00,14.056,14.196,14.056,14.196,450000.0
2009-05-13 12:04:00,14.095,14.199,14.045,14.085,550000.0
2009-05-13 12:05:00,14.147,14.194,14.08,14.151,450000.0
2009-05-13 12:06:00,14.091,14.203,14.064,14.181,400000.0
2009-05-13 12:07:00,14.044,14.179,14.044,14.051,350000.0
2009-05-13 12:08:00,14.167,14.167,14.033,14.058,500000.0
2009-05-13 12:09:00,14.102,14.182,14.045,14.182,550000.0
2009-05-13 12:10:00,14.199,14.199,14.134,14.18,350000.0
2009-05-13 12:11:00,14.115,14.18,14.087,14.092,350000.0
2009-05-13 12:12:00,14.074,14.189,14.038,14.161,550000.0
2009-05-13 12:13:00,14.202,14.202,14.09,14.202,350000.0
2009-05-13 12:14:00,14.122,14.18,14.072,14.094,450000.0
2009-05-13 12:15:00,14.191,14.203,14.106,14.182,350000.0
2009-05-13 12:16:00,14.147,14.182,14.1,14.177,500000.0
2009-05-13 12:17:00,14.11,14.181,14.038,14.102,550000.0
2009-05-13 12:18:00,14.075,14.196,14.053,14.133,350000.0
2009-05-13 12:19:00,14.112,14.175,14.059,14.059,550000.0
2009-05-13 12:20:00,14.185,14.201,14.103,14.103,350000.0
2009-05-13 12:21:00,14.062,14.16,14.031,14.124,400000.0
2009-05-13 12:22:00,14.074,14.207,14.052,14.084,400000.0
2009-05-13 12:23:00,14.188,14.227,14.089,14.147,550000.0
2009-05-13 12:24:00,14.114,14.193,14.018,14.151,500000.0
2009-05-13 12:25:00,14.153,14.169,14.07,14.07,450000.0
2009-05-13 12:26:00,14.127,14.158,14.071,14.083,350000.0
2009-05-13 12:27:00,14.162,14.162,14.028,14.085,350000.0
2009-05-13 12:28:00,14.028,14.118,14.028,14.039,350000.0
2009-05-13 12:29:00,14.125,14.21,14.073,14.117,400000.0
2009-05-13 12:30:00,14.09,14.18,14.064,14.18,400000.0
2009-05-13 12:31:00,14.125,14.15,14.094,14.139,350000.0
2009-05-13 12:32:00,14.04,14.159,14.04,14.142,450000.0
2009-05-13 12:33:00,14.065,14.198,14.065,14.145,450000.0
2009-05-13 12:34:00,14.174,14.174,14.045,14.168,500000.0
2009-05-13 12:35:00,14.076,14.147,14.04,14.077,600000.0
2009-05-13 12:36:00,14.123,14.163,14.066,14.084,450000.0
2009-05-13 12:37:00,14.114,14.174,14.045,14.174,400000.0
2009-05-13 12:38:00,14.149,14.154,13.977,14.086,750000.0
2009-05-13 12:39:00,14.051,14.172,14.051,14.13,650000.0
2009-05-13 12:40:00,14.029,14.175,14.029,14.067,450000.0
2009-05-13 12:41:00,14.176,14.176,14.053,14.115,550000.0
2009-05-13 12:42:00,14.169,14.169,14.015,14.131,500000.0
2009-05-13 12:43:00,14.161,14.161,14.031,14.031,350000.0
2009-05-13 12:44:00,14.087,14.17,14.023,14.17,400000.0
2009-05-13 12:45:00,14.043,14.164,14.016,14.063,400000.0
2009-05-13 12:46:00,14.074,14.21,14.074,14.085,400000.0
2009-05-13 12:47:00,14.103,14.146,14.065,14.132,350000.0
2009-05-13 12:48:00,14.187,14.236,14.068,14.134,500000.0
2009-05-13 12:49:00,14.155,14.166,14.036,14.036,450000.0
2009-05-13 12:50:00,14.148,14.188,14.042,14.103,350000.0
2009-05-13 12:51:00,14.125,14.148,14.032,14.032,400000.0
2009-05-13 12:52:00,14.116,14.16,14.039,14.039,350000.0
2009-05-13 12:53:00,14.041,14.169,14.041,14.169,400000.0
2009-05-13 12:54:00,14.089,14.183,14.062,14.146,400000.0
2009-05-13 12:55:00,14.109,14.136,13.998,14.063,400000.0
2009-05-13 12:56:00,14.153,14.16,14.032,14.152,450000.0
2009-05-13 12:57:00,14.102,14.166,14.061,14.115,400000.0
2009-05-13 12:58:00,14.067,14.151,14.029,14.151,400000.0
2009-05-13 12:59:00,14.077,14.18,14.048,14.111,350000.0
2009-05-13 13:00:00,14.116,14.116,13.973,14.045,550000.0
2009-05-13 13:01:00,14.03,14.113,13.985,14.07,550000.0
2009-05-13 13:02:00,14.008,14.087,13.985,14.026,450000.0
2009-05-13 13:03:00,14.095,14.095,13.974,14.08,350000.0
2009-05-13 13:04:00,14.087,14.107,14.003,14.045,450000.0
2009-05-13 13:05:00,14.052,14.139,13.994,14.09,400000.0
2009-05-13 13:06:00,14.069,14.108,14.017,14.017,500000.0
2009-05-13 13:07:00,14.096,14.121,13.996,14.106,400000.0
2009-05-13 13:08:00,14.09,14.133,14.025,14.123,350000.0
2009-05-13 13:09:00,14.026,14.135,14.011,14.011,550000.0
2009-05-13 13:10:00,13.979,14.123,13.96,14.122,500000.0
2009-05-13 13:11:00,14.113,14.135,14.038,14.097,400000.0
2009-05-13 13:12:00,14.12,14.137,13.996,14.089,350000.0
2009-05-13 13:13:00,14.138,14.165,14.009,14.142,400000.0
2009-05-13 13:14:00,14.047,14.157,14.037,14.111,400000.0
2009-05-13 13:15:00,14.093,14.117,14.031,14.031,450000.0
2009-05-13 13:16:00,14.118,14.118,13.975,14.08,500000.0
2009-05-13 13:17:00,14.004,14.113,13.937,13.999,450000.0
2009-05-13 13:18:00,14.076,14.076,13.958,14.001,350000.0
2009-05-13 13:19:00,13.97,14.1,13.97,14.016,700000.0
2009-05-13 13:20:00,13.994,14.078,13.918,14.006,800000.0
2009-05-13 13:21:00,14.042,14.098,13.964,14.084,400000.0
2009-05-13 13:22:00,13.939,14.064,13.939,14.017,550000.0
2009-05-13 13:23:00,14.091,14.119,13.997,14.025,450000.0
2009-05-13 13:24:00,14.085,14.131,14.018,14.098,350000.0
2009-05-13 13:25:00,13.973,14.11,13.973,14.076,450000.0
2009-05-13 13:26:00,14.027,14.133,14.015,14.015,350000.0
2009-05-13 13:27:00,14.01,14.143,14.01,14.024,500000.0
2009-05-13 13:28:00,14.094,14.131,13.992,14.051,350000.0
2009-05-13 13:29:00,14.11,14.136,14.013,14.106,400000.0
2009-05-13 13:30:00,14.109,14.109,14.031,14.107,450000.0
2009-05-13 13:31:00,14.125,14.125,14.019,14.085,400000.0
2009-05-13 13:32:00,14.095,14.097,13.995,14.002,450000.0
2009-05-13 13:33:00,14.047,14.12,13.991,14.047,350000.0
2009-05-13 13:34:00,13.994,14.169,13.994,14.136,700000.0
2009-05-13 13:35:00,14.109,14.15,14.003,14.043,550000.0
2009-05-13 13:36:00,14.018,14.16,14.018,14.086,650000.0
2009-05-13 13:37:00,14.115,14.121,14.032,14.082,350000.0
2009-05-13 13:38:00,14.083,14.111,13.972,13.972,400000.0
2009-05-13 13:39:00,14.028,14.134,14.028,14.036,600000.0
2009-05-13 13:40:00,14.037,14.112,14.034,14.112,400000.0
2009-05-13 13:41:00,13.967,14.112,13.967,14.08,400000.0
2009-05-13 13:42:00,14.027,14.098,14.0,14.0,350000.0
2009-05-13 13:43:00,14.133,14.152,14.016,14.047,750000.0
2009-05-13 13:44:00,13.994,14.107,13.976,14.107,450000.0
2009-05-13 13:45:00,14.016,14.15,14.005,14.106,350000.0
2009-05-13 13:46:00,14.095,14.095,13.964,14.028,400000.0
2009-05-13 13:47:00,14.003,14.12,14.001,14.02,550000.0
2009-05-13 13:48:00,14.051,14.104,14.051,14.097,350000.0
2009-05-13 13:49:00,14.048,14.126,14.026,14.027,350000.0
2009-05-13 13:50:00,14.02,14.112,13.992,13.992,550000.0
2009-05-13 13:51:00,13.982,14.092,13.963,14.092,350000.0
2009-05-13 13:52:00,14.076,14.1,13.996,13.996,400000.0
2009-05-13 13:53:00,14.024,14.129,14.023,14.03,500000.0
2009-05-13 13:54:00,14.034,14.154,14.009,14.102,400000.0
2009-05-13 13:55:00,14.113,14.113,13.991,14.092,350000.0
2009-05-13 13:56:00,14.008,14.06,13.983,14.026,500000.0
2009-05-13 13:57:00,14.089,14.089,13.912,13.999,400000.0
2009-05-13 13:58:00,14.11,14.11,13.93,13.93,750000.0
2009-05-13 13:59:00,14.073,14.073,13.924,14.002,350000.0
2009-05-13 14:00:00,13.976,14.121,13.948,14.026,600000.0
2009-05-13 14:01:00,14.037,14.037,13.925,14.02,400000.0
2009-05-13 14:02:00,14.028,14.028,13.912,14.016,350000.0
2009-05-13 14:03:00,13.958,14.052,13.95,14.007,350000.0
2009-05-13 14:04:00,13.909,14.007,13.875,14.006,400000.0
2009-05-13 14:05:00,13.967,14.031,13.967,14.026,400000.0
2009-05-13 14:06:00,14.039,14.039,13.94,13.946,450000.0
2009-05-13 14:07:00,14.024,14.031,13.907,14.031,350000.0
2009-05-13 14:08:00,13.939,14.023,13.888,13.992,400000.0
2009-05-13 14:09:00,14.002,14.002,13.87,13.924,400000.0
2009-05-13 14:10:00,13.961,14.041,13.912,14.032,400000.0
2009-05-13 14:11:00,14.033,14.058,13.941,13.957,500000.0
2009-05-13 14:12:00,14.039,14.039,13.928,14.015,350000.0
2009-05-13 14:13:00,13.979,14.01,13.888,14.0,450000.0
2009-05-13 14:14:00,13.982,14.026,13.91,14.006,550000.0
2009-05-13 14:15:00,14.014,14.038,13.945,13.99,350000.0
2009-05-13 14:16:00,14.032,14.071,13.959,13.994,400000.0
2009-05-13 14:17:00,14.006,14.092,13.978,14.043,400000.0
2009-05-13 14:18:00,14.034,14.086,14.004,14.035,400000.0
2009-05-13 14:19:00,13.961,14.109,13.961,14.101,700000.0
2009-05-13 14:20:00,14.046,14.08,13.959,14.055,500000.0
2009-05-13 14:21:00,14.098,14.098,13.971,14.015,400000.0
2009-05-13 14:22:00,14.054,14.061,13.964,14.061,400000.0
2009-05-13 14:23:00,14.045,14.097,13.97,14.015,450000.0
2009-05-13 14:24:00,14.06,14.096,13.992,14.067,400000.0
2009-05-13 14:25:00,14.009,14.086,13.994,14.067,450000.0
2009-05-13 14:26:00,14.038,14.073,13.964,14.051,500000.0
2009-05-13 14:27:00,14.054,14.065,13.962,14.0,400000.0
2009-05-13 14:28:00,14.073,14.107,13.945,13.981,450000.0
2009-05-13 14:29:00,13.972,14.054,13.972,14.049,550000.0
2009-05-13 14:30:00,13.946,14.07,13.913,14.06,550000.0
2009-05-13 14:31:00,14.072,14.072,13.916,13.97,400000.0
2009-05-13 14:32:00,13.994,14.015,13.906,13.978,350000.0
2009-05-13 14:33:00,13.945,14.035,13.834,13.876,650000.0
2009-05-13 14:34:00,14.02,14.02,13.927,13.997,350000.0
2009-05-13 14:35:00,14.005,14.015,13.894,14.015,350000.0
2009-05-13 14:36:00,14.017,14.017,13.898,13.965,400000.0
2009-05-13 14:37:00,13.883,14.003,13.883,13.987,450000.0
2009-05-13 14:38:00,13.967,13.967,13.83,13.858,500000.0
2009-05-13 14:39:00,13.913,13.913,13.809,13.901,500000.0
2009-05-13 14:40:00,13.843,13.963,13.818,13.9,550000.0
2009-05-13 14:41:00,13.936,13.953,13.803,13.896,450000.0
2009-05-13 14:42:00,13.896,13.902,13.765,13.804,500000.0
2009-05-13 14:43:00,13.916,13.922,13.827,13.922,350000.0
2009-05-13 14:44:00,13.886,13.957,13.813,13.849,350000.0
2009-05-13 14:45:00,13.903,13.906,13.831,13.856,400000.0
2009-05-13 14:46:00,13.944,13.947,13.838,13.877,450000.0
2009-05-13 14:47:00,13.923,13.947,13.828,13.934,550000.0
2009-05-13 14:48:00,13.915,13.942,13.844,13.844,400000.0
2009-05-13 14:49:00,13.92,13.942,13.851,13.865,400000.0
2009-05-13 14:50:00,13.862,13.913,13.828,13.836,500000.0
2009-05-13 14:51:00,13.839,13.925,13.839,13.919,350000.0
2009-05-13 14:52:00,13.871,13.94,13.819,13.827,500000.0
2009-05-13 14:53:00,13.88,13.921,13.79,13.921,450000.0
2009-05-13 14:54:00,13.911,13.937,13.811,13.825,550000.0
2009-05-13 14:55:00,13.921,13.952,13.827,13.827,450000.0
2009-05-13 14:56:00,13.932,13.962,13.831,13.929,600000.0
2009-05-13 14:57:00,13.869,13.939,13.827,13.85,400000.0
2009-05-13 14:58:00,13.864,13.96,13.864,13.944,450000.0
2009-05-13 14:59:00,13.969,13.976,13.903,13.976,350000.0
2009-05-13 15:00:00,13.893,13.993,13.861,13.986,350000.0
2009-05-13 15:01:00,14.009,14.009,13.888,13.979,450000.0
2009-05-13 15:02:00,13.95,13.97,13.891,13.97,350000.0
2009-05-13 15:03:00,14.0,14.0,13.89,13.991,350000.0
2009-05-13 15:04:00,13.932,13.973,13.856,13.87,500000.0
2009-05-13 15:05:00,13.932,13.983,13.884,13.983,550000.0
2009-05-13 15:06:00,13.934,13.968,13.872,13.906,400000.0
2009-05-13 15:07:00,13.961,14.019,13.914,13.921,500000.0
2009-05-13 15:08:00,13.959,13.986,13.869,13.869,350000.0
2009-05-13 15:09:00,13.867,13.973,13.833,13.896,450000.0
2009-05-13 15:10:00,13.895,13.965,13.832,13.965,400000.0
2009-05-13 15:11:00,13.868,14.036,13.868,13.994,450000.0
2009-05-13 15:12:00,13.967,13.982,13.833,13.879,500000.0
2009-05-13 15:13:00,13.927,13.967,13.892,13.892,400000.0
2009-05-13 15:14:00,13.96,14.023,13.863,13.974,400000.0
2009-05-13 15:15:00,13.945,13.956,13.809,13.872,500000.0
2009-05-13 15:16:00,13.991,14.022,13.872,13.882,400000.0
2009-05-13 15:17:00,13.944,13.974,13.892,13.906,550000.0
2009-05-13 15:18:00,13.95,14.007,13.877,14.007,400000.0
2009-05-13 15:19:00,13.956,14.032,13.913,14.012,350000.0
2009-05-13 15:20:00,13.873,14.014,13.867,13.867,550000.0
2009-05-13 15:21:00,13.936,13.96,13.87,13.87,400000.0
2009-05-13 15:22:00,13.953,13.955,13.909,13.943,400000.0
2009-05-13 15:23:00,13.938,13.938,13.867,13.926,350000.0
2009-05-13 15:24:00,13.9,13.955,13.827,13.918,500000.0
2009-05-13 15:25:00,13.848,13.957,13.845,13.899,350000.0
2009-05-13 15:26:00,13.902,13.941,13.806,13.806,550000.0
2009-05-13 15:27:00,13.886,13.888,13.795,13.83,400000.0
2009-05-13 15:28:00,13.827,13.94,13.824,13.887,400000.0
2009-05-13 15:29:00,13.841,13.92,13.749,13.805,500000.0
2009-05-13 15:30:00,13.904,13.904,13.779,13.779,350000.0
2009-05-13 15:31:00,13.793,13.93,13.793,13.798,550000.0
2009-05-13 15:32:00,13.87,13.899,13.788,13.875,350000.0
2009-05-13 15:33:00,13.793,13.883,13.746,13.883,400000.0
2009-05-13 15:34:00,13.818,13.926,13.818,13.924,350000.0
2009-05-13 15:35:00,13.893,13.894,13.79,13.876,600000.0
2009-05-13 15:36:00,13.852,13.957,13.852,13.864,650000.0
2009-05-13 15:37:00,13.905,13.932,13.812,13.881,550000.0
2009-05-13 15:38:00,13.797,13.927,13.759,13.911,600000.0
2009-05-13 15:39:00,13.903,13.948,13.798,13.798,550000.0
2009-05-13 15:40:00,13.834,13.93,13.809,13.87,500000.0
2009-05-13 15:41:00,13.79,13.887,13.79,13.793,500000.0
2009-05-13 15:42:00,13.877,13.927,13.794,13.808,400000.0
2009-05-13 15:43:00,13.814,13.903,13.814,13.824,500000.0
2009-05-13 15:44:00,13.82,13.938,13.82,13.873,400000.0
2009-05-13 15:45:00,13.957,13.957,13.821,13.909,350000.0
2009-05-13 15:46:00,13.959,13.959,13.77,13.942,400000.0
2009-05-13 15:47:00,13.871,13.985,13.849,13.849,350000.0
2009-05-13 15:48:00,13.887,14.003,13.868,13.875,550000.0
2009-05-13 15:49:00,13.917,13.978,13.879,13.953,400000.0
2009-05-13 15:50:00,13.959,13.98,13.855,13.858,500000.0
2009-05-13 15:51:00,13.956,13.965,13.86,13.882,550000.0
2009-05-13 15:52:00,13.964,13.984,13.851,13.884,450000.0
2009-05-13 15:53:00,13.919,13.936,13.83,13.905,500000.0
2009-05-13 15:54:00,13.871,13.984,13.871,13.956,350000.0
2009-05-13 15:55:00,13.863,13.921,13.815,13.876,400000.0
2009-05-13 15:56:00,13.875,13.981,13.855,13.914,500000.0
2009-05-13 15:57:00,13.893,13.98,13.875,13.98,400000.0
2009-05-13 15:58:00,13.861,13.978,13.849,13.929,750000.0
2009-05-13 15:59:00,13.994,13.994,13.903,13.97,550000.0
2009-05-13 16:00:00,13.848,13.973,13.848,13.869,350000.0
2009-05-13 16:01:00,13.991,13.991,13.867,13.874,350000.0
2009-05-13 16:02:00,13.85,13.966,13.816,13.896,550000.0
2009-05-13 16:03:00,13.939,13.986,13.851,13.895,450000.0
2009-05-13 16:04:00,13.978,13.978,13.852,13.918,350000.0
2009-05-13 16:05:00,13.895,13.991,13.858,13.991,400000.0
2009-05-13 16:06:00,13.964,13.964,13.828,13.954,500000.0
2009-05-13 16:07:00,13.97,14.058,13.907,13.907,500000.0
2009-05-13 16:08:00,13.976,14.022,13.902,13.946,550000.0
2009-05-13 16:09:00,14.035,14.035,13.904,13.978,350000.0
2009-05-13 16:10:00,14.063,14.063,13.932,13.984,350000.0
2009-05-13 16:11:00,14.025,14.047,13.956,13.964,450000.0
2009-05-13 16:12:00,14.02,14.084,13.942,14.052,400000.0
2009-05-13 16:13:00,14.004,14.053,13.923,14.017,400000.0
2009-05-13 16:14:00,13.981,14.077,13.98,14.077,400000.0
2009-05-13 16:15:00,14.044,14.064,13.967,14.044,500000.0
2009-05-13 16:16:00,14.08,14.08,13.944,13.966,450000.0
2009-05-13 16:17:00,13.931,14.065,13.931,14.023,500000.0
2009-05-13 16:18:00,14.036,14.087,14.002,14.002,350000.0
2009-05-13 16:19:00,14.045,14.081,13.996,14.009,550000.0
2009-05-13 16:20:00,14.032,14.1,13.958,14.075,400000.0
2009-05-13 16:21:00,13.982,14.111,13.964,14.023,500000.0
2009-05-13 16:22:00,14.046,14.086,13.981,14.019,350000.0
2009-05-13 16:23:00,13.925,14.081,13.925,14.044,550000.0
2009-05-13 16:24:00,14.002,14.08,13.928,13.928,350000.0
2009-05-13 16:25:00,14.027,14.044,13.944,14.008,400000.0
2009-05-13 16:26:00,13.986,14.094,13.98,13.98,500000.0
2009-05-13 16:27:00,13.979,14.067,13.946,13.946,400000.0
2009-05-13 16:28:00,13.995,14.084,13.951,13.977,450000.0
2009-05-13 16:29:00,14.035,14.112,13.997,13.997,450000.0
2009-05-13 16:30:00,13.951,14.071,13.939,14.063,550000.0
2009-05-13 16:31:00,14.059,14.065,13.945,13.99,350000.0
2009-05-13 16:32:00,14.12,14.123,14.033,14.04,500000.0
2009-05-13 16:33:00,14.124,14.124,13.996,14.057,400000.0
2009-05-13 16:34:00,14.134,14.134,13.966,14.051,400000.0
2009-05-13 16:35:00,14.063,14.174,14.057,14.057,450000.0
2009-05-13 16:36:00,14.022,14.173,14.022,14.074,500000.0
2009-05-13 16:37:00,14.027,14.134,14.027,14.05,350000.0
2009-05-13 16:38:00,14.121,14.126,14.032,14.035,550000.0
2009-05-13 16:39:00,14.145,14.145,14.002,14.002,400000.0
2009-05-13 16:40:00,14.118,14.118,13.961,14.01,550000.0
2009-05-13 16:41:00,14.106,14.139,14.022,14.122,400000.0
2009-05-13 16:42:00,14.016,14.105,13.952,14.101,400000.0
2009-05-13 16:43:00,13.987,14.118,13.975,13.985,350000.0
2009-05-13 16:44:00,13.952,14.065,13.952,13.985,350000.0
2009-05-13 16:45:00,13.996,14.08,13.907,13.948,550000.0
2009-05-13 16:46:00,14.036,14.087,13.947,14.087,400000.0
2009-05-13 16:47:00,14.074,14.074,13.965,14.028,450000.0
2009-05-13 16:48:00,14.068,14.102,13.964,13.964,350000.0
2009-05-13 16:49:00,13.955,14.096,13.955,13.98,400000.0
2009-05-13 16:50:00,14.063,14.08,13.955,14.052,500000.0
2009-05-13 16:51:00,14.02,14.091,13.97,14.053,400000.0
2009-05-13 16:52:00,14.006,14.093,13.945,14.005,450000.0
2009-05-13 16:53:00,14.103,14.103,13.962,14.097,500000.0
2009-05-13 16:54:00,14.068,14.069,13.976,13.987,500000.0
2009-05-13 16:55:00,14.067,14.086,13.986,14.086,600000.0
2009-05-13 16:56:00,14.099,14.106,13.989,14.011,550000.0
2009-05-13 16:57:00,14.06,14.093,13.954,14.004,350000.0
2009-05-13 16:58:00,14.085,14.107,13.966,14.031,600000.0
2009-05-13 16:59:00,14.006,14.093,13.952,14.012,350000.0
2009-05-13 17:00:00,13.954,14.101,13.954,14.057,450000.0
2009-05-13 17:01:00,13.994,14.083,13.962,14.083,350000.0
2009-05-13 17:02:00,14.036,14.049,13.933,13.961,350000.0
2009-05-13 17:03:00,14.089,14.105,14.043,14.043,450000.0
2009-05-13 17:04:00,14.067,14.067,13.891,13.891,350000.0
2009-05-13 17:05:00,13.967,14.028,13.925,14.017,550000.0
2009-05-13 17:06:00,14.018,14.04,13.919,14.003,450000.0
2009-05-13 17:07:00,14.0,14.072,13.94,13.977,500000.0
2009-05-13 17:08:00,14.038,14.065,13.929,14.013,450000.0
2009-05-13 17:09:00,13.958,14.097,13.958,14.035,450000.0
2009-05-13 17:10:00,14.051,14.074,13.956,14.019,500000.0
2009-05-13 17:11:00,14.044,14.069,13.965,14.05,450000.0
2009-05-13 17:12:00,14.053,14.053,13.917,14.009,450000.0
2009-05-13 17:13:00,13.98,14.046,13.951,13.958,550000.0
2009-05-13 17:14:00,14.027,14.039,13.915,13.915,350000.0
2009-05-13 17:15:00,14.026,14.05,13.94,13.943,550000.0
2009-05-13 17:16:00,14.056,14.058,13.943,14.025,550000.0
2009-05-13 17:17:00,14.077,14.077,13.971,13.991,400000.0
2009-05-13 17:18:00,14.033,14.071,13.963,14.071,350000.0
2009-05-13 17:19:00,13.969,14.053,13.919,13.959,400000.0
2009-05-13 17:20:00,13.914,14.074,13.914,13.967,400000.0
2009-05-13 17:21:00,13.971,14.067,13.971,13.975,400000.0
2009-05-13 17:22:00,13.984,14.065,13.908,14.037,500000.0
2009-05-13 17:23:00,14.088,14.089,13.962,13.966,450000.0
2009-05-13 17:24:00,14.081,14.089,13.98,14.053,350000.0
2009-05-13 17:25:00,14.0,14.099,13.958,14.099,700000.0
2009-05-13 17:26:00,14.069,14.076,13.936,14.055,550000.0
2009-05-13 17:27:00,13.992,14.101,13.962,14.101,400000.0
2009-05-13 17:28:00,14.08,14.107,13.998,14.011,450000.0
2009-05-13 17:29:00,14.011,14.084,14.011,14.034,350000.0
2009-05-13 17:30:00,14.098,14.098,13.989,14.065,500000.0
2009-05-13 17:31:00,14.069,14.157,14.015,14.077,350000.0
2009-05-13 17:32:00,13.995,14.117,13.995,14.074,400000.0
2009-05-13 17:33:00,14.044,14.148,14.044,14.101,350000.0
2009-05-13 17:34:00,14.126,14.169,14.049,14.079,500000.0
2009-05-13 17:35:00,14.049,14.162,14.019,14.019,450000.0
2009-05-13 17:36:00,14.018,14.135,14.018,14.11,550000.0
2009-05-13 17:37:00,14.098,14.154,14.029,14.104,400000.0
2009-05-13 17:38:00,14.094,14.094,13.975,13.975,650000.0
2009-05-13 17:39:00,14.031,14.132,13.994,14.041,550000.0
2009-05-13 17:40:00,14.1,14.133,13.993,14.119,450000.0
2009-05-13 17:41:00,14.053,14.077,13.944,13.997,550000.0
2009-05-13 17:42:00,14.024,14.098,13.993,14.011,350000.0
2009-05-13 17:43:00,14.095,14.096,13.953,14.089,500000.0
2009-05-13 17:44:00,14.063,14.089,13.969,13.969,350000.0
2009-05-13 17:45:00,14.099,14.104,14.032,14.032,400000.0
2009-05-13 17:46:00,14.098,14.114,14.001,14.027,750000.0
2009-05-13 17:47:00,14.105,14.105,13.984,14.011,500000.0
2009-05-13 17:48:00,14.008,14.069,13.968,14.02,400000.0
2009-05-13 17:49:00,14.061,14.092,13.954,13.986,600000.0
2009-05-13 17:50:00,14.065,14.078,13.936,14.063,600000.0
2009-05-13 17:51:00,13.984,14.07,13.978,14.049,500000.0
2009-05-13 17:52:00,14.132,14.147,14.004,14.075,450000.0
2009-05-13 17:53:00,13.993,14.114,13.959,13.959,700000.0
2009-05-13 17:54:00,14.067,14.083,13.97,14.043,450000.0
2009-05-13 17:55:00,14.126,14.128,14.008,14.073,400000.0
2009-05-13 17:56:00,13.972,14.098,13.972,14.098,350000.0
2009-05-13 17:57:00,14.068,14.117,13.992,14.093,400000.0
2009-05-13 17:58:00,13.977,14.098,13.977,14.098,350000.0
2009-05-13 17:59:00,14.005,14.08,13.941,13.975,600000.0
2009-05-13 18:00:00,14.019,14.076,13.958,14.076,650000.0
2009-05-13 18:01:00,14.058,14.104,13.985,14.068,350000.0
2009-05-13 18:02:00,14.093,14.131,14.004,14.03,750000.0
2009-05-13 18:03:00,13.986,14.087,13.971,13.971,550000.0
2009-05-13 18:04:00,14.009,14.099,13.979,14.008,350000.0
2009-05-13 18:05:00,14.017,14.073,13.963,14.034,450000.0
2009-05-13 18:06:00,14.041,14.146,13.984,14.089,500000.0
2009-05-13 18:07:00,14.095,14.098,13.99,14.027,550000.0
2009-05-13 18:08:00,14.088,14.151,14.007,14.089,400000.0
2009-05-13 18:09:00,14.093,14.096,13.991,14.066,450000.0
2009-05-13 18:10:00,14.006,14.103,14.006,14.083,350000.0
2009-05-13 18:11:00,14.068,14.149,14.007,14.126,650000.0
2009-05-13 18:12:00,13.995,14.058,13.963,14.013,400000.0
2009-05-13 18:13:00,14.007,14.149,14.004,14.133,350000.0
2009-05-13 18:14:00,14.107,14.194,14.024,14.024,650000.0
2009-05-13 18:15:00,14.073,14.128,14.052,14.081,600000.0
2009-05-13 18:16:00,14.075,14.105,13.984,14.073,450000.0
2009-05-13 18:17:00,13.996,14.088,13.97,13.97,350000.0
2009-05-13 18:18:00,14.067,14.067,13.952,13.98,550000.0
2009-05-13 18:19:00,13.976,14.106,13.976,14.066,400000.0
2009-05-13 18:20:00,14.005,14.093,13.961,14.001,700000.0
2009-05-13 18:21:00,14.008,14.104,13.965,14.023,400000.0
2009-05-13 18:22:00,13.982,14.104,13.982,14.053,350000.0
2009-05-13 18:23:00,14.094,14.125,13.981,13.981,400000.0
2009-05-13 18:24:00,14.084,14.115,13.989,13.989,550000.0
2009-05-13 18:25:00,14.009,14.098,13.947,14.093,650000.0
2009-05-13 18:26:00,14.071,14.101,13.965,14.062,400000.0
2009-05-13 18:27:00,14.091,14.092,14.012,14.092,350000.0
2009-05-13 18:28:00,13.956,14.086,13.956,13.99,450000.0
2009-05-13 18:29:00,14.013,14.12,14.0,14.014,700000.0
2009-05-13 18:30:00,14.085,14.121,13.99,14.024,450000.0
2009-05-13 18:31:00,13.966,14.098,13.966,13.993,350000.0
2009-05-13 18:32:00,14.087,14.104,14.014,14.053,500000.0
2009-05-13 18:33:00,13.972,14.061,13.954,14.013,600000.0
2009-05-13 18:34:00,14.019,14.071,13.935,13.935,550000.0
2009-05-13 18:35:00,14.017,14.045,13.9,13.985,550000.0
2009-05-13 18:36:00,13.976,14.048,13.925,14.006,600000.0
2009-05-13 18:37:00,13.993,14.044,13.926,14.044,600000.0
2009-05-13 18:38:00,13.972,14.031,13.924,13.957,600000.0
2009-05-13 18:39:00,13.99,14.019,13.878,14.001,650000.0
2009-05-13 18:40:00,14.014,14.046,13.889,13.924,600000.0
2009-05-13 18:41:00,13.902,14.04,13.89,13.917,400000.0
2009-05-13 18:42:00,14.04,14.04,13.946,13.948,400000.0
2009-05-13 18:43:00,13.949,14.053,13.949,14.053,450000.0
2009-05-13 18:44:00,13.93,14.081,13.93,14.029,400000.0
2009-05-13 18:45:00,14.04,14.04,13.904,13.983,350000.0
2009-05-13 18:46:00,14.037,14.067,13.932,13.932,400000.0
2009-05-13 18:47:00,14.019,14.079,13.905,13.935,650000.0
2009-05-13 18:48:00,13.939,14.057,13.914,14.014,500000.0
2009-05-13 18:49:00,13.985,14.066,13.902,13.989,450000.0
2009-05-13 18:50:00,14.064,14.075,13.936,14.004,950000.0
2009-05-13 18:51:00,14.045,14.056,13.935,14.04,550000.0
2009-05-13 18:52:00,13.927,14.011,13.89,13.922,500000.0
2009-05-13 18:53:00,14.022,14.022,13.883,13.883,550000.0
2009-05-13 18:54:00,13.881,14.005,13.878,14.005,750000.0
2009-05-13 18:55:00,13.928,13.996,13.896,13.96,350000.0
2009-05-13 18:56:00,13.995,13.996,13.865,13.903,550000.0
2009-05-13 18:57:00,13.946,13.988,13.889,13.974,500000.0
2009-05-13 18:58:00,13.953,14.013,13.918,13.988,400000.0
2009-05-13 18:59:00,13.93,13.99,13.881,13.894,600000.0
2009-05-13 19:00:00,13.898,13.981,13.897,13.981,350000.0
2009-05-13 19:01:00,14.009,14.03,13.877,14.027,450000.0
2009-05-13 19:02:00,13.928,14.055,13.928,14.055,400000.0
2009-05-13 19:03:00,13.914,14.053,13.914,13.924,550000.0
2009-05-13 19:04:00,13.943,14.034,13.888,14.034,500000.0
2009-05-13 19:05:00,13.976,14.076,13.923,13.923,450000.0
2009-05-13 19:06:00,13.999,14.015,13.891,13.966,400000.0
2009-05-13 19:07:00,14.006,14.042,13.913,13.988,550000.0
2009-05-13 19:08:00,14.023,14.045,13.937,13.937,350000.0
2009-05-13 19:09:00,14.0,14.0,13.867,13.967,500000.0
2009-05-13 19:10:00,14.021,14.029,13.909,13.988,650000.0
2009-05-13 19:11:00,14.027,14.031,13.943,14.006,550000.0
2009-05-13 19:12:00,13.976,13.976,13.897,13.914,350000.0
2009-05-13 19:13:00,13.907,14.004,13.863,13.955,600000.0
2009-05-13 19:14:00,13.966,14.008,13.872,13.902,400000.0
2009-05-13 19:15:00,13.948,14.016,13.9,13.943,550000.0
2009-05-13 19:16:00,13.904,14.008,13.904,13.922,350000.0
2009-05-13 19:17:00,13.879,13.989,13.852,13.95,550000.0
2009-05-13 19:18:00,14.006,14.006,13.828,13.888,350000.0
2009-05-13 19:19:00,13.919,13.983,13.883,13.96,350000.0
2009-05-13 19:20:00,13.926,14.003,13.901,13.925,550000.0
2009-05-13 19:21:00,13.957,14.035,13.917,13.996,500000.0
2009-05-13 19:22:00,13.907,14.006,13.884,13.968,450000.0
2009-05-13 19:23:00,13.963,13.983,13.845,13.856,450000.0
2009-05-13 19:24:00,13.921,13.989,13.828,13.989,550000.0
2009-05-13 19:25:00,13.863,13.992,13.863,13.883,500000.0
2009-05-13 19:26:00,13.908,13.966,13.85,13.922,500000.0
2009-05-13 19:27:00,13.892,13.978,13.839,13.89,500000.0
2009-05-13 19:28:00,13.89,13.982,13.889,13.898,500000.0
2009-05-13 19:29:00,13.907,13.957,13.862,13.862,400000.0
2009-05-13 19:30:00,13.891,13.976,13.883,13.976,400000.0
2009-05-13 19:31:00,13.861,14.025,13.827,13.892,600000.0
2009-05-13 19:32:00,13.844,13.95,13.844,13.95,350000.0
2009-05-13 19:33:00,13.9,13.938,13.852,13.865,350000.0
2009-05-13 19:34:00,13.921,14.002,13.874,13.875,650000.0
2009-05-13 19:35:00,13.885,13.962,13.861,13.907,400000.0
2009-05-13 19:36:00,13.909,13.957,13.871,13.921,300000.0
2009-05-13 19:37:00,13.855,13.947,13.855,13.943,500000.0
2009-05-13 19:38:00,13.952,13.965,13.847,13.908,450000.0
2009-05-13 19:39:00,13.909,14.011,13.901,13.921,500000.0
2009-05-13 19:40:00,13.907,13.987,13.861,13.861,700000.0
2009-05-13 19:41:00,13.844,13.954,13.843,13.954,400000.0
2009-05-13 19:42:00,13.972,13.988,13.872,13.872,500000.0
2009-05-13 19:43:00,13.956,14.002,13.876,13.876,350000.0
2009-05-13 19:44:00,14.003,14.051,13.912,14.02,550000.0
2009-05-13 19:45:00,13.889,14.022,13.889,13.963,500000.0
2009-05-13 19:46:00,14.005,14.005,13.857,13.896,550000.0
2009-05-13 19:47:00,13.97,13.983,13.87,13.887,350000.0
2009-05-13 19:48:00,13.97,13.975,13.886,13.916,500000.0
2009-05-13 19:49:00,14.006,14.017,13.925,13.938,350000.0
2009-05-13 19:50:00,13.971,13.99,13.86,13.99,500000.0
2009-05-13 19:51:00,13.924,14.006,13.891,13.94,400000.0
2009-05-13 19:52:00,13.998,13.998,13.867,13.876,500000.0
2009-05-13 19:53:00,13.949,14.009,13.896,13.994,400000.0
2009-05-13 19:54:00,13.956,13.968,13.868,13.941,400000.0
2009-05-13 19:55:00,13.92,13.997,13.915,13.958,400000.0
2009-05-13 19:56:00,13.928,14.01,13.896,14.01,400000.0
2009-05-13 19:57:00,13.9,14.005,13.9,14.005,450000.0
2009-05-13 19:58:00,13.964,13.993,13.886,13.993,350000.0
2009-05-13 19:59:00,13.984,13.984,13.855,13.956,550000.0
2009-05-13 20:00:00,13.976,13.976,13.851,13.963,350000.0
2009-05-13 20:01:00,13.893,13.948,13.835,13.893,850000.0
2009-05-13 20:02:00,13.922,13.938,13.848,13.913,400000.0
2009-05-13 20:03:00,13.887,13.958,13.826,13.929,800000.0
2009-05-13 20:04:00,13.858,14.007,13.855,13.93,500000.0
2009-05-13 20:06:00,13.96,13.99,13.839,13.983,650000.0
2009-05-13 20:08:00,13.843,13.952,13.843,13.913,350000.0
2009-05-13 20:10:00,13.957,13.957,13.898,13.943,350000.0
2009-05-13 20:11:00,13.891,13.955,13.837,13.946,800000.0
2009-05-13 20:12:00,13.957,13.969,13.858,13.945,400000.0
2009-05-13 20:13:00,13.904,13.984,13.847,13.929,550000.0
2009-05-13 20:16:00,13.929,13.971,13.823,13.971,400000.0
2009-05-13 20:17:00,13.926,13.964,13.816,13.816,350000.0
2009-05-13 20:18:00,13.958,13.958,13.793,13.923,500000.0
2009-05-13 20:19:00,13.89,14.008,13.882,13.882,550000.0
2009-05-13 20:20:00,13.916,13.967,13.826,13.957,400000.0
2009-05-13 20:21:00,13.854,13.958,13.816,13.958,450000.0
2009-05-13 20:22:00,13.937,13.937,13.819,13.895,550000.0
2009-05-13 20:23:00,13.85,13.934,13.817,13.934,350000.0
2009-05-13 20:24:00,13.911,13.978,13.898,13.978,350000.0
2009-05-13 20:26:00,13.943,13.96,13.847,13.953,300000.0
2009-05-13 20:27:00,13.949,13.969,13.828,13.888,400000.0
2009-05-13 20:28:00,13.816,13.95,13.816,13.95,450000.0
2009-05-13 20:29:00,13.943,13.968,13.855,13.855,350000.0
2009-05-13 20:30:00,13.89,13.942,13.848,13.904,350000.0
2009-05-13 20:31:00,13.846,13.965,13.833,13.86,500000.0
2009-05-13 20:32:00,13.806,13.908,13.774,13.905,550000.0
2009-05-13 20:33:00,13.845,13.957,13.845,13.925,300000.0
2009-05-13 20:36:00,13.886,13.963,13.843,13.934,400000.0
2009-05-13 20:37:00,13.891,13.946,13.807,13.94,400000.0
2009-05-13 20:38:00,13.973,13.973,13.838,13.953,500000.0
2009-05-13 20:39:00,13.884,13.918,13.846,13.846,350000.0
2009-05-13 20:40:00,13.917,13.997,13.91,13.989,400000.0
2009-05-13 20:41:00,13.939,13.988,13.901,13.937,350000.0
2009-05-13 20:42:00,13.904,13.938,13.88,13.882,350000.0
2009-05-13 20:43:00,13.95,13.982,13.908,13.909,300000.0
2009-05-13 20:44:00,13.97,13.995,13.863,13.973,300000.0
2009-05-13 20:47:00,13.986,13.994,13.898,13.955,400000.0
2009-05-13 20:48:00,13.902,13.972,13.866,13.972,250000.0
2009-05-13 20:49:00,13.973,13.978,13.908,13.917,450000.0
2009-05-13 20:50:00,13.949,13.959,13.889,13.947,350000.0
2009-05-13 20:51:00,13.95,13.974,13.881,13.905,550000.0
2009-05-13 20:52:00,13.932,13.982,13.909,13.982,500000.0
2009-05-13 20:53:00,13.946,13.989,13.874,13.989,350000.0
2009-05-13 20:54:00,14.02,14.058,13.891,14.009,550000.0
2009-05-13 20:55:00,13.863,13.949,13.849,13.915,550000.0
2009-05-13 20:59:00,13.894,13.992,13.894,13.913,400000.0
2009-05-13 21:00:00,13.941,13.993,13.848,13.991,550000.0
2009-05-13 21:01:00,13.959,14.037,13.892,13.892,550000.0
2009-05-13 21:02:00,13.986,13.986,13.878,13.967,400000.0
2009-05-13 21:03:00,13.924,14.014,13.889,13.96,350000.0
2009-05-13 21:04:00,13.914,13.963,13.862,13.892,400000.0
2009-05-13 21:05:00,13.876,13.984,13.876,13.941,400000.0
2009-05-13 21:06:00,13.956,13.956,13.916,13.948,250000.0
2009-05-13 21:07:00,13.947,13.947,13.884,13.944,350000.0
2009-05-13 21:08:00,13.97,13.97,13.97,13.97,400000.0
2009-05-13 21:09:00,13.901,13.999,13.901,13.931,400000.0
2009-05-13 21:10:00,13.986,13.988,13.886,13.886,350000.0
2009-05-13 21:12:00,13.901,14.039,13.89,13.89,400000.0
2009-05-13 21:13:00,13.985,13.998,13.878,13.975,350000.0
2009-05-13 21:14:00,13.856,13.988,13.856,13.898,400000.0
2009-05-13 21:15:00,13.953,13.995,13.867,13.951,450000.0
2009-05-13 21:16:00,13.866,13.959,13.866,13.92,250000.0
2009-05-13 21:17:00,13.93,13.994,13.875,13.875,800000.0
2009-05-13 21:18:00,13.988,13.996,13.89,13.89,450000.0
2009-05-13 21:19:00,13.955,14.016,13.868,13.913,550000.0
2009-05-13 21:20:00,13.993,13.993,13.87,13.98,400000.0
2009-05-13 21:21:00,13.988,13.988,13.893,13.982,500000.0
2009-05-13 21:22:00,13.894,14.002,13.882,13.91,350000.0
2009-05-13 21:23:00,13.959,13.96,13.843,13.881,500000.0
2009-05-13 21:24:00,13.952,13.952,13.804,13.924,400000.0
2009-05-13 21:25:00,13.928,13.954,13.874,13.89,350000.0
2009-05-13 21:26:00,13.931,13.969,13.86,13.939,300000.0
2009-05-13 21:27:00,13.958,13.958,13.833,13.882,500000.0
2009-05-13 21:29:00,13.88,14.015,13.866,13.893,550000.0
2009-05-13 21:30:00,13.821,13.961,13.821,13.949,450000.0
2009-05-13 21:33:00,13.93,13.985,13.871,13.871,400000.0
2009-05-13 21:35:00,13.914,13.935,13.822,13.822,350000.0
2009-05-13 21:37:00,13.85,13.963,13.814,13.926,450000.0
2009-05-13 21:38:00,13.945,13.99,13.859,13.984,500000.0
2009-05-13 21:39:00,13.979,13.979,13.93,13.941,350000.0
2009-05-13 21:40:00,13.907,13.974,13.86,13.941,450000.0
2009-05-13 21:41:00,13.941,13.955,13.821,13.93,700000.0
2009-05-13 21:42:00,13.926,13.972,13.797,13.86,550000.0
2009-05-13 21:43:00,13.957,14.003,13.866,13.977,550000.0
2009-05-13 21:44:00,13.927,13.933,13.813,13.915,250000.0
2009-05-13 21:45:00,13.943,13.986,13.943,13.969,400000.0
2009-05-13 21:46:00,13.965,13.975,13.876,13.971,350000.0
2009-05-13 21:47:00,13.966,13.966,13.823,13.831,300000.0
2009-05-13 21:48:00,13.88,13.908,13.83,13.893,200000.0
2009-05-13 21:49:00,13.964,13.964,13.838,13.848,400000.0
2009-05-13 21:50:00,13.91,13.965,13.844,13.844,400000.0
2009-05-13 21:51:00,13.94,13.94,13.94,13.94,500000.0
2009-05-13 21:53:00,13.9,13.963,13.817,13.921,500000.0
2009-05-13 21:54:00,13.874,13.964,13.827,13.885,450000.0
2009-05-13 21:55:00,13.939,13.95,13.846,13.909,350000.0
2009-05-13 21:56:00,13.97,13.973,13.879,13.879,300000.0
2009-05-13 21:57:00,13.948,13.981,13.862,13.962,400000.0
2009-05-13 21:58:00,13.94,13.984,13.876,13.963,300000.0
2009-05-13 21:59:00,13.906,13.934,13.809,13.934,400000.0
2009-05-13 22:00:00,13.873,13.963,13.832,13.957,350000.0
2009-05-13 22:02:00,13.882,13.961,13.823,13.823,300000.0
2009-05-13 22:03:00,13.838,13.969,13.811,13.969,450000.0
2009-05-13 22:04:00,13.87,13.944,13.87,13.877,150000.0
2009-05-13 22:05:00,13.971,13.998,13.856,13.905,550000.0
2009-05-13 22:06:00,13.956,13.99,13.893,13.904,350000.0
2009-05-13 22:10:00,13.974,13.974,13.861,13.915,450000.0
2009-05-13 22:11:00,13.929,13.938,13.835,13.938,300000.0
2009-05-13 22:12:00,13.933,13.999,13.859,13.859,500000.0
2009-05-13 22:13:00,13.905,13.951,13.846,13.938,500000.0
2009-05-13 22:14:00,13.951,13.971,13.882,13.882,250000.0
2009-05-13 22:15:00,13.843,13.98,13.843,13.909,200000.0
2009-05-13 22:19:00,13.949,13.957,13.832,13.879,350000.0
2009-05-13 22:20:00,13.926,13.954,13.846,13.862,350000.0
2009-05-13 22:21:00,13.931,13.931,13.826,13.826,350000.0
2009-05-13 22:23:00,13.945,13.945,13.802,13.893,450000.0
2009-05-13 22:25:00,13.891,13.891,13.878,13.878,100000.0
2009-05-13 22:26:00,13.94,13.94,13.94,13.94,350000.0
2009-05-13 22:27:00,13.8,13.937,13.8,13.856,350000.0
2009-05-13 22:29:00,13.905,13.958,13.85,13.958,400000.0
2009-05-13 22:30:00,13.862,13.966,13.862,13.966,250000.0
2009-05-13 22:31:00,13.966,13.966,13.885,13.885,150000.0
2009-05-13 22:33:00,13.881,13.966,13.824,13.881,450000.0
2009-05-13 22:34:00,13.846,13.894,13.809,13.854,250000.0
2009-05-13 22:35:00,13.855,13.979,13.813,13.813,450000.0
2009-05-13 22:36:00,13.878,13.948,13.821,13.932,350000.0
2009-05-13 22:38:00,13.908,13.92,13.794,13.92,300000.0
2009-05-13 22:39:00,13.924,13.956,13.805,13.946,450000.0
2009-05-13 22:40:00,13.788,13.937,13.788,13.879,700000.0
2009-05-13 22:41:00,13.948,13.948,13.856,13.922,400000.0
2009-05-13 22:42:00,13.934,13.97,13.862,13.862,400000.0
2009-05-13 22:43:00,13.95,13.95,13.864,13.864,100000.0
2009-05-13 22:44:00,13.866,13.911,13.857,13.857,250000.0
2009-05-13 22:45:00,13.899,13.911,13.784,13.812,500000.0
2009-05-13 22:46:00,13.92,13.927,13.912,13.927,200000.0
2009-05-13 22:47:00,13.955,13.955,13.817,13.857,350000.0
2009-05-13 22:48:00,13.943,13.946,13.807,13.927,350000.0
2009-05-13 22:49:00,13.959,13.959,13.959,13.959,50000.0
2009-05-13 22:50:00,13.84,13.929,13.787,13.922,1000000.0
2009-05-13 22:51:00,13.986,13.998,13.854,13.854,200000.0
2009-05-13 22:53:00,13.92,13.941,13.845,13.923,450000.0
2009-05-13 22:54:00,13.942,13.942,13.821,13.94,600000.0
2009-05-13 22:55:00,13.898,13.939,13.836,13.877,300000.0
2009-05-13 22:56:00,13.909,13.927,13.837,13.897,250000.0
2009-05-13 22:57:00,13.833,13.935,13.821,13.935,400000.0
2009-05-13 22:58:00,13.944,13.952,13.832,13.952,500000.0
2009-05-13 22:59:00,13.864,13.998,13.86,13.962,400000.0
2009-05-13 23:00:00,13.941,13.941,13.802,13.802,350000.0
2009-05-13 23:04:00,13.85,13.984,13.838,13.947,750000.0
2009-05-13 23:05:00,13.91,13.91,13.91,13.91,300000.0
2009-05-13 23:07:00,13.909,13.941,13.847,13.924,300000.0
2009-05-13 23:08:00,13.921,13.932,13.862,13.905,200000.0
2009-05-13 23:09:00,13.898,13.907,13.795,13.804,450000.0
2009-05-13 23:11:00,13.861,13.941,13.807,13.864,350000.0
2009-05-13 23:13:00,13.852,13.949,13.809,13.866,350000.0
2009-05-13 23:15:00,13.858,13.902,13.767,13.837,350000.0
2009-05-13 23:17:00,13.855,13.921,13.855,13.921,100000.0
2009-05-13 23:19:00,13.859,13.928,13.797,13.858,350000.0
2009-05-13 23:20:00,13.851,13.851,13.851,13.851,50000.0
2009-05-13 23:23:00,13.863,13.94,13.804,13.864,350000.0
2009-05-13 23:27:00,13.873,13.969,13.829,13.875,350000.0
2009-05-13 23:29:00,13.818,13.818,13.818,13.818,50000.0
2009-05-13 23:30:00,13.849,13.927,13.792,13.793,400000.0
2009-05-13 23:33:00,13.913,13.92,13.831,13.838,200000.0
2009-05-13 23:34:00,13.921,13.921,13.914,13.914,200000.0
2009-05-13 23:37:00,13.928,13.934,13.928,13.928,150000.0
2009-05-13 23:40:00,13.924,13.934,13.799,13.902,950000.0
2009-05-13 23:43:00,13.918,13.918,13.791,13.899,450000.0
2009-05-13 23:45:00,13.94,13.94,13.93,13.93,1300000.0
2009-05-13 23:50:00,13.824,13.934,13.808,13.913,1300000.0
2009-05-13 23:55:00,13.793,13.934,13.791,13.791,250000.0
2009-05-13 23:58:00,13.879,13.896,13.808,13.846,250000.0
2009-05-14 00:00:00,13.912,13.933,13.788,13.872,750000.0
2009-05-14 00:01:00,13.907,13.99,13.865,13.96,1050000.0
2009-05-14 00:02:00,13.906,13.934,13.789,13.914,1200000.0
2009-05-14 00:03:00,13.919,13.958,13.879,13.879,300000.0
2009-05-14 00:04:00,13.855,13.993,13.855,13.944,350000.0
2009-05-14 00:05:00,13.867,13.949,13.817,13.88,400000.0
2009-05-14 00:07:00,13.887,13.926,13.858,13.858,350000.0
2009-05-14 00:10:00,13.859,13.914,13.828,13.908,600000.0
2009-05-14 00:12:00,13.902,13.933,13.902,13.933,100000.0
2009-05-14 00:13:00,13.928,13.945,13.831,13.921,500000.0
2009-05-14 00:14:00,13.926,13.955,13.845,13.955,300000.0
2009-05-14 00:15:00,13.834,13.962,13.834,13.962,400000.0
2009-05-14 00:16:00,13.957,13.957,13.888,13.957,400000.0
2009-05-14 00:18:00,13.831,13.946,13.831,13.927,400000.0
2009-05-14 00:20:00,13.837,13.925,13.801,13.923,400000.0
2009-05-14 00:21:00,13.943,13.954,13.881,13.881,350000.0
2009-05-14 00:22:00,13.918,13.95,13.86,13.95,350000.0
2009-05-14 00:23:00,13.874,13.96,13.835,13.96,400000.0
2009-05-14 00:24:00,13.871,13.976,13.871,13.967,350000.0
2009-05-14 00:25:00,13.915,13.922,13.86,13.872,350000.0
2009-05-14 00:26:00,13.869,13.945,13.839,13.863,550000.0
2009-05-14 00:27:00,13.86,13.935,13.837,13.91,400000.0
2009-05-14 00:28:00,13.862,13.922,13.862,13.877,400000.0
2009-05-14 00:30:00,13.947,13.954,13.813,13.93,500000.0
2009-05-14 00:31:00,13.843,13.843,13.843,13.843,100000.0
2009-05-14 00:34:00,13.978,13.978,13.912,13.912,100000.0
2009-05-14 00:39:00,13.96,13.96,13.94,13.94,750000.0
2009-05-14 00:40:00,13.883,13.982,13.82,13.851,750000.0
2009-05-14 00:41:00,13.941,13.941,13.941,13.941,50000.0
2009-05-14 00:42:00,13.798,13.932,13.798,13.928,350000.0
2009-05-14 00:43:00,13.944,13.967,13.918,13.918,200000.0
2009-05-14 00:47:00,13.871,13.948,13.812,13.872,350000.0
2009-05-14 00:49:00,13.879,13.982,13.856,13.982,350000.0
2009-05-14 00:50:00,13.932,13.954,13.849,13.849,800000.0
2009-05-14 00:53:00,13.861,13.945,13.79,13.898,500000.0
2009-05-14 00:54:00,13.868,13.931,13.795,13.872,400000.0
2009-05-14 00:55:00,13.836,13.836,13.836,13.836,50000.0
2009-05-14 00:56:00,13.961,13.961,13.816,13.816,400000.0
2009-05-14 00:57:00,13.966,13.977,13.894,13.961,550000.0
2009-05-14 00:58:00,13.945,13.951,13.816,13.93,400000.0
2009-05-14 00:59:00,13.962,13.962,13.853,13.954,250000.0
2009-05-14 01:00:00,13.829,13.987,13.829,13.928,1300000.0
2009-05-14 01:01:00,13.924,13.952,13.832,13.951,550000.0
2009-05-14 01:02:00,13.914,13.944,13.859,13.914,500000.0
2009-05-14 01:03:00,13.873,13.953,13.82,13.861,300000.0
2009-05-14 01:04:00,13.948,13.968,13.845,13.954,300000.0
2009-05-14 01:05:00,13.914,13.95,13.903,13.909,350000.0
2009-05-14 01:06:00,13.879,13.96,13.879,13.95,450000.0
2009-05-14 01:07:00,13.979,13.992,13.877,13.951,250000.0
2009-05-14 01:08:00,13.959,13.959,13.924,13.926,250000.0
2009-05-14 01:09:00,13.986,13.986,13.85,13.882,350000.0
2009-05-14 01:10:00,13.943,13.975,13.853,13.864,300000.0
2009-05-14 01:11:00,13.94,13.983,13.892,13.947,500000.0
2009-05-14 01:12:00,13.948,13.948,13.837,13.837,200000.0
2009-05-14 01:13:00,13.892,13.996,13.874,13.985,450000.0
2009-05-14 01:14:00,13.953,13.961,13.827,13.96,350000.0
2009-05-14 01:15:00,13.954,13.962,13.843,13.962,250000.0
2009-05-14 01:16:00,13.961,13.967,13.836,13.958,400000.0
2009-05-14 01:17:00,13.853,13.984,13.853,13.866,400000.0
2009-05-14 01:18:00,13.92,14.0,13.867,13.975,750000.0
2009-05-14 01:19:00,13.96,13.982,13.871,13.982,500000.0
2009-05-14 01:20:00,13.904,14.013,13.854,13.868,500000.0
2009-05-14 01:21:00,13.94,13.972,13.858,13.946,550000.0
2009-05-14 01:22:00,13.83,13.939,13.808,13.832,500000.0
2009-05-14 01:23:00,13.858,13.986,13.794,13.981,1000000.0
2009-05-14 01:24:00,13.962,13.971,13.88,13.88,250000.0
2009-05-14 01:30:00,13.948,13.951,13.812,13.942,300000.0
2009-05-14 01:35:00,13.946,13.97,13.825,13.935,400000.0
2009-05-14 01:36:00,13.875,13.948,13.826,13.948,150000.0
2009-05-14 01:37:00,13.905,13.94,13.905,13.925,250000.0
2009-05-14 01:38:00,13.883,13.939,13.865,13.865,250000.0
2009-05-14 01:39:00,13.894,13.985,13.894,13.97,400000.0
2009-05-14 01:40:00,13.848,13.883,13.847,13.883,150000.0
2009-05-14 01:41:00,13.836,13.936,13.806,13.808,350000.0
2009-05-14 01:42:00,13.95,13.956,13.859,13.894,400000.0
2009-05-14 01:43:00,13.84,13.964,13.84,13.964,350000.0
2009-05-14 01:44:00,13.812,13.957,13.79,13.946,600000.0
2009-05-14 01:45:00,13.936,13.947,13.807,13.9,550000.0
2009-05-14 01:46:00,13.876,13.948,13.827,13.924,300000.0
2009-05-14 01:48:00,13.962,13.97,13.848,13.928,500000.0
2009-05-14 01:49:00,13.928,13.944,13.809,13.912,450000.0
2009-05-14 01:50:00,13.935,13.957,13.822,13.925,400000.0
2009-05-14 01:53:00,13.926,13.926,13.828,13.917,400000.0
2009-05-14 01:54:00,13.96,14.008,13.847,13.847,550000.0
2009-05-14 01:55:00,13.954,13.954,13.851,13.931,250000.0
2009-05-14 01:57:00,13.921,13.956,13.828,13.91,800000.0
2009-05-14 01:58:00,13.842,13.922,13.788,13.891,450000.0
2009-05-14 02:01:00,13.858,13.933,13.793,13.862,350000.0
2009-05-14 02:04:00,13.91,13.92,13.91,13.92,350000.0
2009-05-14 02:05:00,13.888,13.914,13.888,13.914,350000.0
2009-05-14 02:06:00,13.91,13.91,13.91,13.91,400000.0
2009-05-14 02:07:00,13.896,13.93,13.827,13.893,400000.0
2009-05-14 02:08:00,13.933,13.95,13.822,13.843,250000.0
2009-05-14 02:09:00,13.927,13.927,13.79,13.902,500000.0
2009-05-14 02:10:00,13.913,13.93,13.836,13.93,550000.0
2009-05-14 02:11:00,13.874,13.928,13.874,13.928,100000.0
2009-05-14 02:13:00,13.891,13.905,13.767,13.787,400000.0
2009-05-14 02:14:00,13.785,13.925,13.785,13.841,500000.0
2009-05-14 02:15:00,13.944,13.951,13.798,13.836,700000.0
2009-05-14 02:16:00,13.946,13.952,13.819,13.91,350000.0
2009-05-14 02:17:00,13.854,13.961,13.854,13.961,100000.0
2009-05-14 02:18:00,13.888,13.931,13.849,13.868,350000.0
2009-05-14 02:19:00,13.942,13.942,13.844,13.919,400000.0
2009-05-14 02:20:00,13.955,13.955,13.862,13.955,150000.0
2009-05-14 02:21:00,13.95,13.951,13.854,13.951,350000.0
2009-05-14 02:22:00,13.84,13.84,13.84,13.84,50000.0
2009-05-14 02:23:00,13.934,13.941,13.934,13.941,100000.0
2009-05-14 02:24:00,13.935,13.943,13.889,13.943,200000.0
2009-05-14 02:25:00,13.936,13.947,13.798,13.947,300000.0
2009-05-14 02:26:00,13.933,13.933,13.875,13.875,100000.0
2009-05-14 02:27:00,13.977,13.999,13.829,13.829,200000.0
2009-05-14 02:29:00,13.9,13.962,13.831,13.941,400000.0
2009-05-14 02:30:00,13.906,13.944,13.788,13.914,500000.0
2009-05-14 02:31:00,13.818,13.911,13.818,13.849,200000.0
2009-05-14 02:33:00,13.941,13.957,13.941,13.957,100000.0
2009-05-14 02:34:00,13.956,13.956,13.951,13.951,100000.0
2009-05-14 02:35:00,13.894,13.956,13.894,13.939,200000.0
2009-05-14 02:36:00,13.906,13.96,13.872,13.931,500000.0
2009-05-14 02:37:00,13.802,13.904,13.775,13.904,650000.0
2009-05-14 02:38:00,13.969,13.978,13.837,13.837,150000.0
2009-05-14 02:39:00,13.952,13.952,13.945,13.945,100000.0
2009-05-14 02:40:00,13.946,13.963,13.853,13.854,400000.0
2009-05-14 02:41:00,13.893,14.001,13.865,13.945,400000.0
2009-05-14 02:42:00,13.964,13.968,13.906,13.958,450000.0
2009-05-14 02:43:00,13.876,13.923,13.805,13.805,350000.0
2009-05-14 02:49:00,13.865,13.939,13.806,13.865,650000.0
2009-05-14 02:50:00,13.926,13.926,13.926,13.926,50000.0
2009-05-14 02:51:00,13.825,13.948,13.825,13.866,300000.0
2009-05-14 02:52:00,13.819,13.947,13.819,13.947,250000.0
2009-05-14 02:56:00,13.926,13.934,13.835,13.934,250000.0
2009-05-14 02:57:00,13.895,13.914,13.895,13.914,100000.0
2009-05-14 02:58:00,13.914,13.914,13.896,13.896,100000.0
2009-05-14 02:59:00,13.914,13.92,13.825,13.825,250000.0
2009-05-14 03:00:00,13.874,13.925,13.838,13.901,350000.0
2009-05-14 03:02:00,13.934,13.964,13.879,13.934,500000.0
2009-05-14 03:03:00,13.841,13.948,13.841,13.874,400000.0
2009-05-14 03:04:00,13.884,13.934,13.884,13.934,100000.0
2009-05-14 03:05:00,13.838,13.94,13.81,13.822,500000.0
2009-05-14 03:06:00,13.938,13.956,13.844,13.9,700000.0
2009-05-14 03:07:00,13.962,13.962,13.861,13.861,350000.0
2009-05-14 03:08:00,13.951,13.951,13.951,13.951,50000.0
2009-05-14 03:10:00,13.821,13.933,13.809,13.818,500000.0
2009-05-14 03:11:00,13.94,13.94,13.838,13.93,200000.0
2009-05-14 03:12:00,13.894,13.972,13.864,13.966,450000.0
2009-05-14 03:13:00,13.938,13.974,13.938,13.974,100000.0
2009-05-14 03:14:00,13.852,13.957,13.833,13.845,450000.0
2009-05-14 03:16:00,13.916,13.962,13.815,13.903,400000.0
2009-05-14 03:17:00,13.903,13.938,13.814,13.814,250000.0
2009-05-14 03:20:00,13.891,13.891,13.844,13.844,100000.0
2009-05-14 03:21:00,13.946,13.946,13.909,13.909,150000.0
2009-05-14 03:22:00,13.886,13.956,13.856,13.864,550000.0
2009-05-14 03:24:00,13.947,13.952,13.872,13.952,250000.0
2009-05-14 03:25:00,13.954,13.958,13.856,13.92,450000.0
2009-05-14 03:28:00,13.891,13.968,13.832,13.892,350000.0
2009-05-14 03:30:00,13.844,13.944,13.844,13.944,250000.0
2009-05-14 03:32:00,13.889,13.915,13.889,13.915,100000.0
2009-05-14 03:35:00,13.827,13.927,13.827,13.927,500000.0
2009-05-14 03:37:00,13.881,13.958,13.822,13.882,350000.0
2009-05-14 03:40:00,13.941,13.941,13.849,13.899,350000.0
2009-05-14 03:45:00,13.868,13.945,13.809,13.869,350000.0
2009-05-14 03:50:00,13.937,13.944,13.892,13.937,550000.0
2009-05-14 03:51:00,13.887,13.974,13.887,13.888,300000.0
2009-05-14 03:58:00,13.848,13.933,13.848,13.933,400000.0
2009-05-14 04:00:00,13.863,13.938,13.848,13.905,650000.0
2009-05-14 04:01:00,13.879,13.941,13.808,13.91,400000.0
2009-05-14 04:04:00,13.85,13.941,13.85,13.891,200000.0
2009-05-14 04:05:00,13.849,13.887,13.845,13.845,150000.0
2009-05-14 04:07:00,13.856,13.946,13.809,13.857,350000.0
2009-05-14 04:10:00,13.87,13.931,13.801,13.864,350000.0
2009-05-14 04:11:00,13.911,13.911,13.911,13.911,100000.0
2009-05-14 04:12:00,13.941,13.941,13.921,13.921,100000.0
2009-05-14 04:13:00,13.932,13.932,13.906,13.906,100000.0
2009-05-14 04:14:00,13.9,13.936,13.868,13.929,250000.0
2009-05-14 04:15:00,13.888,13.914,13.888,13.914,350000.0
2009-05-14 04:16:00,13.941,13.945,13.822,13.861,350000.0
2009-05-14 04:20:00,13.861,13.938,13.802,13.862,350000.0
2009-05-14 04:23:00,13.93,13.93,13.93,13.93,300000.0
2009-05-14 04:25:00,13.827,13.898,13.778,13.896,300000.0
2009-05-14 04:30:00,13.833,13.954,13.833,13.846,250000.0
2009-05-14 04:34:00,13.94,13.94,13.94,13.94,350000.0
2009-05-14 04:35:00,13.878,13.955,13.819,13.879,350000.0
2009-05-14 04:41:00,13.95,13.95,13.95,13.95,350000.0
2009-05-14 04:44:00,13.871,13.948,13.812,13.872,350000.0
2009-05-14 04:49:00,13.848,13.95,13.818,13.895,1050000.0
2009-05-14 04:50:00,13.854,13.937,13.818,13.937,250000.0
2009-05-14 04:55:00,13.916,13.958,13.916,13.958,100000.0
2009-05-14 04:56:00,13.935,13.958,13.864,13.958,250000.0
2009-05-14 04:59:00,13.922,13.956,13.817,13.943,800000.0
2009-05-14 05:00:00,13.911,13.953,13.904,13.951,550000.0
2009-05-14 05:01:00,13.818,13.884,13.818,13.884,150000.0
2009-05-14 05:03:00,13.876,13.953,13.817,13.877,350000.0
2009-05-14 05:07:00,13.883,13.946,13.813,13.872,350000.0
2009-05-14 05:10:00,13.947,13.947,13.947,13.947,50000.0
2009-05-14 05:11:00,13.826,13.875,13.826,13.867,200000.0
2009-05-14 05:12:00,13.964,13.964,13.964,13.964,50000.0
2009-05-14 05:13:00,13.953,13.977,13.887,13.92,400000.0
2009-05-14 05:14:00,13.904,13.909,13.861,13.893,400000.0
2009-05-14 05:15:00,13.905,13.905,13.851,13.856,200000.0
2009-05-14 05:17:00,13.902,13.916,13.842,13.881,500000.0
2009-05-14 05:18:00,13.874,13.923,13.829,13.829,200000.0
2009-05-14 05:19:00,13.853,13.968,13.853,13.86,550000.0
2009-05-14 05:20:00,13.954,13.954,13.853,13.853,200000.0
2009-05-14 05:21:00,13.884,13.884,13.85,13.85,100000.0
2009-05-14 05:22:00,13.845,13.961,13.845,13.877,250000.0
2009-05-14 05:23:00,13.955,13.955,13.842,13.842,150000.0
2009-05-14 05:24:00,13.878,13.972,13.864,13.92,650000.0
2009-05-14 05:25:00,13.921,13.952,13.834,13.952,200000.0
2009-05-14 05:26:00,13.957,13.967,13.957,13.967,100000.0
2009-05-14 05:28:00,13.922,13.936,13.816,13.851,250000.0
2009-05-14 05:29:00,13.914,13.96,13.914,13.941,300000.0
2009-05-14 05:30:00,13.897,13.943,13.844,13.917,550000.0
2009-05-14 05:31:00,13.905,13.97,13.905,13.97,100000.0
2009-05-14 05:32:00,13.939,13.963,13.85,13.959,550000.0
2009-05-14 05:33:00,13.87,13.87,13.829,13.829,100000.0
2009-05-14 05:34:00,13.94,13.94,13.806,13.915,400000.0
2009-05-14 05:35:00,13.962,13.962,13.908,13.908,250000.0
2009-05-14 05:36:00,13.949,13.956,13.902,13.902,250000.0
2009-05-14 05:37:00,13.946,13.957,13.928,13.936,300000.0
2009-05-14 05:40:00,13.901,13.934,13.894,13.911,300000.0
2009-05-14 05:41:00,13.962,13.962,13.843,13.921,500000.0
2009-05-14 05:43:00,13.882,13.953,13.82,13.953,650000.0
2009-05-14 05:44:00,13.923,13.966,13.871,13.873,200000.0
2009-05-14 05:45:00,13.884,13.921,13.858,13.921,150000.0
2009-05-14 05:46:00,13.874,13.959,13.874,13.959,200000.0
2009-05-14 05:47:00,13.843,13.928,13.843,13.869,350000.0
2009-05-14 05:48:00,13.946,13.952,13.86,13.952,350000.0
2009-05-14 05:50:00,13.891,13.941,13.828,13.941,400000.0
2009-05-14 05:51:00,13.884,13.969,13.884,13.894,400000.0
2009-05-14 05:52:00,13.878,13.945,13.878,13.945,200000.0
2009-05-14 05:55:00,13.944,13.944,13.932,13.932,100000.0
2009-05-14 05:58:00,13.804,13.918,13.748,13.918,550000.0
2009-05-14 05:59:00,13.837,14.005,13.837,13.921,400000.0
2009-05-14 06:00:00,13.954,13.954,13.817,13.817,700000.0
2009-05-14 06:01:00,13.827,13.922,13.827,13.922,150000.0
2009-05-14 06:02:00,13.888,13.974,13.888,13.974,250000.0
2009-05-14 06:04:00,13.868,13.942,13.868,13.942,150000.0
2009-05-14 06:05:00,13.94,13.972,13.822,13.924,550000.0
2009-05-14 06:08:00,13.907,13.972,13.85,13.87,350000.0
2009-05-14 06:09:00,13.92,13.973,13.839,13.936,900000.0
2009-05-14 06:10:00,13.932,13.932,13.818,13.904,400000.0
2009-05-14 06:12:00,13.832,13.949,13.828,13.92,500000.0
2009-05-14 06:13:00,13.853,13.948,13.842,13.92,250000.0
2009-05-14 06:15:00,13.933,13.933,13.833,13.833,400000.0
2009-05-14 06:16:00,13.967,13.976,13.851,13.851,250000.0
2009-05-14 06:17:00,13.896,13.896,13.816,13.821,200000.0
2009-05-14 06:18:00,13.869,13.918,13.869,13.918,100000.0
2009-05-14 06:19:00,13.823,13.823,13.823,13.823,50000.0
2009-05-14 06:20:00,13.851,13.922,13.818,13.818,300000.0
2009-05-14 06:21:00,13.88,13.972,13.819,13.837,400000.0
2009-05-14 06:23:00,13.872,13.934,13.804,13.863,550000.0
2009-05-14 06:24:00,13.95,13.95,13.95,13.95,250000.0
2009-05-14 06:25:00,13.86,13.954,13.86,13.909,250000.0
2009-05-14 06:26:00,13.917,13.917,13.868,13.87,200000.0
2009-05-14 06:28:00,13.866,13.911,13.817,13.874,350000.0
2009-05-14 06:29:00,13.813,13.904,13.808,13.904,550000.0
2009-05-14 06:30:00,13.835,13.906,13.835,13.85,150000.0
2009-05-14 06:31:00,13.836,13.92,13.815,13.92,300000.0
2009-05-14 06:32:00,13.862,13.926,13.808,13.917,400000.0
2009-05-14 06:33:00,13.94,13.94,13.94,13.94,400000.0
2009-05-14 06:34:00,13.938,13.938,13.82,13.905,400000.0
2009-05-14 06:35:00,13.942,13.942,13.79,13.876,550000.0
2009-05-14 06:36:00,13.895,13.923,13.785,13.812,550000.0
2009-05-14 06:37:00,13.813,13.871,13.779,13.816,300000.0
2009-05-14 06:38:00,13.828,13.902,13.786,13.79,550000.0
2009-05-14 06:39:00,13.836,13.958,13.806,13.94,950000.0
2009-05-14 06:40:00,13.901,13.923,13.807,13.822,400000.0
2009-05-14 06:41:00,13.858,13.933,13.786,13.932,550000.0
2009-05-14 06:42:00,13.919,13.919,13.919,13.919,50000.0
2009-05-14 06:43:00,13.909,13.95,13.856,13.856,400000.0
2009-05-14 06:44:00,13.867,13.952,13.867,13.944,350000.0
2009-05-14 06:45:00,13.894,13.903,13.756,13.89,550000.0
2009-05-14 06:46:00,13.866,13.966,13.849,13.903,550000.0
2009-05-14 06:47:00,13.915,13.953,13.848,13.908,350000.0
2009-05-14 06:48:00,13.912,13.912,13.814,13.844,400000.0
2009-05-14 06:49:00,13.885,14.034,13.849,13.949,800000.0
2009-05-14 06:50:00,13.905,13.963,13.856,13.863,550000.0
2009-05-14 06:51:00,13.922,13.952,13.815,13.952,400000.0
2009-05-14 06:52:00,13.948,13.964,13.851,13.863,400000.0
2009-05-14 06:53:00,13.95,13.95,13.844,13.844,300000.0
2009-05-14 06:54:00,13.94,14.007,13.865,13.939,400000.0
2009-05-14 06:55:00,13.925,13.941,13.875,13.932,350000.0
2009-05-14 06:56:00,13.858,13.954,13.802,13.813,550000.0
2009-05-14 06:57:00,13.841,13.94,13.819,13.835,550000.0
2009-05-14 06:58:00,13.914,13.933,13.811,13.82,450000.0
2009-05-14 06:59:00,13.863,13.926,13.8,13.808,650000.0
2009-05-14 07:00:00,13.813,13.941,13.801,13.915,350000.0
2009-05-14 07:01:00,13.936,13.955,13.817,13.817,300000.0
2009-05-14 07:02:00,13.962,13.964,13.876,13.92,350000.0
2009-05-14 07:03:00,13.851,13.922,13.832,13.904,500000.0
2009-05-14 07:04:00,13.956,13.96,13.826,13.944,400000.0
2009-05-14 07:05:00,13.946,13.946,13.91,13.91,100000.0
2009-05-14 07:06:00,13.828,13.988,13.827,13.927,350000.0
2009-05-14 07:07:00,13.925,13.978,13.835,13.907,400000.0
2009-05-14 07:08:00,13.934,13.941,13.767,13.89,550000.0
2009-05-14 07:09:00,13.822,13.91,13.797,13.797,400000.0
2009-05-14 07:10:00,13.96,13.96,13.798,13.894,350000.0
2009-05-14 07:11:00,13.877,13.963,13.848,13.848,500000.0
2009-05-14 07:12:00,13.955,13.971,13.825,13.954,550000.0
2009-05-14 07:13:00,13.97,13.97,13.96,13.97,400000.0
2009-05-14 07:14:00,13.834,13.934,13.834,13.878,400000.0
2009-05-14 07:15:00,13.901,13.919,13.829,13.915,400000.0
2009-05-14 07:16:00,13.977,13.992,13.832,13.957,350000.0
2009-05-14 07:17:00,13.924,13.964,13.873,13.964,350000.0
2009-05-14 07:18:00,13.924,14.001,13.828,13.981,550000.0
2009-05-14 07:19:00,13.97,13.97,13.97,13.97,150000.0
2009-05-14 07:20:00,13.913,13.926,13.821,13.926,150000.0
2009-05-14 07:21:00,13.891,13.947,13.823,13.858,450000.0
2009-05-14 07:22:00,13.849,13.953,13.849,13.953,100000.0
2009-05-14 07:23:00,13.914,13.955,13.848,13.955,350000.0
2009-05-14 07:24:00,13.889,13.976,13.877,13.937,500000.0
2009-05-14 07:25:00,13.928,13.934,13.859,13.926,350000.0
2009-05-14 07:26:00,13.884,13.985,13.884,13.968,400000.0
2009-05-14 07:27:00,13.854,13.959,13.854,13.942,350000.0
2009-05-14 07:28:00,13.853,13.928,13.78,13.928,300000.0
2009-05-14 07:29:00,13.943,13.952,13.834,13.952,300000.0
2009-05-14 07:30:00,13.943,14.018,13.84,13.84,500000.0
2009-05-14 07:31:00,13.861,14.016,13.861,13.949,350000.0
2009-05-14 07:32:00,13.911,13.929,13.793,13.924,400000.0
2009-05-14 07:33:00,13.934,13.934,13.787,13.787,350000.0
2009-05-14 07:34:00,13.908,13.955,13.816,13.926,450000.0
2009-05-14 07:35:00,13.956,13.956,13.83,13.949,300000.0
2009-05-14 07:36:00,13.91,13.945,13.857,13.888,350000.0
2009-05-14 07:37:00,13.839,13.959,13.828,13.898,400000.0
2009-05-14 07:38:00,13.816,13.946,13.813,13.871,450000.0
2009-05-14 07:39:00,13.921,13.962,13.824,13.929,400000.0
2009-05-14 07:40:00,13.917,13.938,13.825,13.938,400000.0
2009-05-14 07:41:00,13.826,13.929,13.826,13.916,350000.0
2009-05-14 07:42:00,13.805,13.904,13.791,13.904,500000.0
2009-05-14 07:43:00,13.952,13.964,13.915,13.915,300000.0
2009-05-14 07:44:00,13.959,13.973,13.846,13.89,350000.0
2009-05-14 07:45:00,13.897,13.922,13.789,13.861,500000.0
2009-05-14 07:46:00,13.939,13.975,13.846,13.894,350000.0
2009-05-14 07:47:00,13.862,13.948,13.848,13.928,400000.0
2009-05-14 07:48:00,13.962,13.965,13.872,13.965,400000.0
2009-05-14 07:49:00,13.945,13.962,13.834,13.913,550000.0
2009-05-14 07:50:00,13.933,13.933,13.8,13.872,400000.0
2009-05-14 07:51:00,13.928,13.984,13.861,13.977,300000.0
2009-05-14 07:52:00,13.894,13.936,13.792,13.849,500000.0
2009-05-14 07:53:00,13.942,13.964,13.863,13.863,350000.0
2009-05-14 07:54:00,13.83,13.965,13.83,13.874,350000.0
2009-05-14 07:56:00,13.867,13.924,13.863,13.88,300000.0
2009-05-14 07:57:00,13.961,13.961,13.961,13.961,50000.0
2009-05-14 07:58:00,13.86,13.86,13.825,13.825,100000.0
2009-05-14 07:59:00,13.946,13.951,13.833,13.951,400000.0
2009-05-14 08:00:00,13.833,13.952,13.833,13.907,350000.0
2009-05-14 08:01:00,13.942,13.975,13.859,13.975,300000.0
2009-05-14 08:03:00,13.884,13.953,13.831,13.953,400000.0
2009-05-14 08:04:00,13.923,13.923,13.826,13.833,350000.0
2009-05-14 08:05:00,13.98,13.99,13.97,13.97,400000.0
2009-05-14 08:06:00,13.928,13.972,13.928,13.972,400000.0
2009-05-14 08:07:00,13.956,13.994,13.854,13.904,400000.0
2009-05-14 08:08:00,13.866,13.957,13.8,13.957,400000.0
2009-05-14 08:09:00,13.88,13.992,13.849,13.862,550000.0
2009-05-14 08:10:00,13.917,13.948,13.799,13.842,400000.0
2009-05-14 08:11:00,13.896,13.905,13.841,13.881,400000.0
2009-05-14 08:12:00,13.887,13.938,13.843,13.843,350000.0
2009-05-14 08:13:00,13.939,13.939,13.82,13.933,350000.0
2009-05-14 08:14:00,13.917,13.934,13.841,13.841,500000.0
2009-05-14 08:15:00,13.824,13.924,13.824,13.906,400000.0
2009-05-14 08:16:00,13.938,13.954,13.815,13.93,550000.0
2009-05-14 08:17:00,13.89,13.999,13.859,13.947,400000.0
2009-05-14 08:18:00,13.91,13.959,13.846,13.959,450000.0
2009-05-14 08:19:00,13.951,13.957,13.843,13.862,550000.0
2009-05-14 08:20:00,13.856,13.965,13.823,13.931,400000.0
2009-05-14 08:21:00,13.944,13.944,13.826,13.927,400000.0
2009-05-14 08:22:00,13.932,13.939,13.818,13.874,350000.0
2009-05-14 08:23:00,13.87,13.956,13.831,13.923,350000.0
2009-05-14 08:24:00,13.939,13.969,13.83,13.93,550000.0
2009-05-14 08:25:00,13.851,13.948,13.831,13.917,400000.0
2009-05-14 08:26:00,13.903,13.903,13.81,13.874,350000.0
2009-05-14 08:27:00,13.952,13.952,13.817,13.929,350000.0
2009-05-14 08:28:00,13.944,13.944,13.848,13.888,400000.0
2009-05-14 08:29:00,13.945,13.947,13.811,13.947,350000.0
2009-05-14 08:30:00,13.838,13.952,13.836,13.933,500000.0
2009-05-14 08:31:00,13.908,13.908,13.849,13.859,350000.0
2009-05-14 08:32:00,13.818,13.931,13.818,13.882,350000.0
2009-05-14 08:33:00,13.845,13.964,13.824,13.885,450000.0
2009-05-14 08:34:00,13.812,13.959,13.812,13.884,550000.0
2009-05-14 08:35:00,13.933,13.961,13.844,13.849,550000.0
2009-05-14 08:36:00,13.889,13.917,13.81,13.81,400000.0
2009-05-14 08:38:00,13.869,13.975,13.839,13.839,550000.0
2009-05-14 08:40:00,13.944,13.944,13.805,13.908,350000.0
2009-05-14 08:41:00,13.835,13.934,13.799,13.826,350000.0
2009-05-14 08:42:00,13.894,13.936,13.806,13.9,350000.0
2009-05-14 08:43:00,13.841,13.965,13.841,13.913,350000.0
2009-05-14 08:44:00,13.933,13.933,13.82,13.853,400000.0
2009-05-14 08:45:00,13.936,13.936,13.858,13.864,350000.0
2009-05-14 08:46:00,13.904,13.904,13.765,13.831,350000.0
2009-05-14 08:47:00,13.866,13.866,13.799,13.844,350000.0
2009-05-14 08:48:00,13.795,13.871,13.795,13.833,500000.0
2009-05-14 08:49:00,13.794,13.868,13.753,13.838,350000.0
2009-05-14 08:50:00,13.763,13.9,13.745,13.765,550000.0
2009-05-14 08:51:00,13.773,13.902,13.758,13.828,350000.0
2009-05-14 08:52:00,13.842,13.849,13.759,13.849,550000.0
2009-05-14 08:53:00,13.773,13.853,13.733,13.733,350000.0
2009-05-14 08:54:00,13.848,13.856,13.749,13.774,400000.0
2009-05-14 08:55:00,13.789,13.833,13.789,13.818,350000.0
2009-05-14 08:56:00,13.744,13.823,13.731,13.798,400000.0
2009-05-14 08:57:00,13.765,13.842,13.759,13.842,350000.0
2009-05-14 08:58:00,13.827,13.857,13.762,13.811,350000.0
2009-05-14 08:59:00,13.768,13.844,13.694,13.844,450000.0
2009-05-14 09:00:00,13.824,13.838,13.729,13.774,1500000.0
2009-05-14 09:01:00,13.811,13.822,13.744,13.802,1250000.0
2009-05-14 09:02:00,13.755,13.839,13.715,13.715,400000.0
2009-05-14 09:03:00,13.775,13.822,13.695,13.767,1300000.0
2009-05-14 09:04:00,13.749,13.795,13.694,13.717,450000.0
2009-05-14 09:05:00,13.777,13.819,13.731,13.763,1800000.0
2009-05-14 09:06:00,13.759,13.78,13.707,13.752,1250000.0
2009-05-14 09:07:00,13.781,13.812,13.691,13.781,500000.0
2009-05-14 09:08:00,13.761,13.762,13.65,13.713,550000.0
2009-05-14 09:09:00,13.696,13.772,13.661,13.664,500000.0
2009-05-14 09:10:00,13.695,13.748,13.648,13.672,450000.0
2009-05-14 09:11:00,13.692,13.78,13.683,13.718,1900000.0
2009-05-14 09:12:00,13.661,13.747,13.632,13.681,550000.0
2009-05-14 09:13:00,13.666,13.75,13.586,13.665,1450000.0
2009-05-14 09:14:00,13.667,13.692,13.575,13.634,350000.0
2009-05-14 09:15:00,13.682,13.7,13.584,13.644,400000.0
2009-05-14 09:16:00,13.724,13.724,13.585,13.665,1500000.0
2009-05-14 09:17:00,13.641,13.683,13.618,13.673,1500000.0
2009-05-14 09:18:00,13.664,13.711,13.618,13.645,1650000.0
2009-05-14 09:19:00,13.661,13.746,13.629,13.678,1800000.0
2009-05-14 09:20:00,13.667,13.737,13.658,13.724,350000.0
2009-05-14 09:21:00,13.713,13.741,13.632,13.66,400000.0
2009-05-14 09:22:00,13.716,13.738,13.631,13.659,400000.0
2009-05-14 09:23:00,13.774,13.777,13.656,13.725,350000.0
2009-05-14 09:24:00,13.682,13.74,13.628,13.67,1500000.0
2009-05-14 09:25:00,13.674,13.759,13.62,13.724,400000.0
2009-05-14 09:26:00,13.66,13.74,13.638,13.735,350000.0
2009-05-14 09:27:00,13.715,13.755,13.64,13.752,400000.0
2009-05-14 09:28:00,13.668,13.766,13.655,13.682,1550000.0
2009-05-14 09:29:00,13.685,13.799,13.655,13.655,1400000.0
2009-05-14 09:30:00,13.711,13.811,13.664,13.698,450000.0
2009-05-14 09:31:00,13.746,13.746,13.643,13.726,400000.0
2009-05-14 09:32:00,13.658,13.668,13.62,13.668,350000.0
2009-05-14 09:33:00,13.699,13.718,13.646,13.646,400000.0
2009-05-14 09:34:00,13.659,13.838,13.596,13.656,1950000.0
2009-05-14 09:35:00,13.679,13.788,13.672,13.772,1450000.0
2009-05-14 09:36:00,13.668,13.746,13.668,13.673,1600000.0
2009-05-14 09:37:00,13.7,13.792,13.654,13.716,550000.0
2009-05-14 09:38:00,13.69,13.778,13.688,13.712,500000.0
2009-05-14 09:39:00,13.718,13.798,13.68,13.68,550000.0
2009-05-14 09:40:00,13.677,13.796,13.677,13.752,400000.0
2009-05-14 09:41:00,13.679,13.813,13.679,13.731,550000.0
2009-05-14 09:42:00,13.757,13.757,13.652,13.736,350000.0
2009-05-14 09:43:00,13.691,13.718,13.627,13.674,400000.0
2009-05-14 09:44:00,13.623,13.726,13.616,13.65,500000.0
2009-05-14 09:45:00,13.742,13.742,13.64,13.677,450000.0
2009-05-14 09:46:00,13.755,13.772,13.669,13.772,400000.0
2009-05-14 09:47:00,13.682,13.769,13.682,13.692,350000.0
2009-05-14 09:48:00,13.616,13.793,13.616,13.679,400000.0
2009-05-14 09:49:00,13.746,13.81,13.662,13.707,400000.0
2009-05-14 09:50:00,13.668,13.828,13.668,13.768,800000.0
2009-05-14 09:51:00,13.761,13.761,13.647,13.647,400000.0
2009-05-14 09:52:00,13.735,13.78,13.633,13.74,400000.0
2009-05-14 09:53:00,13.693,13.751,13.615,13.713,450000.0
2009-05-14 09:54:00,13.766,13.788,13.647,13.739,750000.0
2009-05-14 09:55:00,13.766,13.766,13.614,13.713,450000.0
2009-05-14 09:56:00,13.747,13.784,13.656,13.744,550000.0
2009-05-14 09:57:00,13.73,13.73,13.656,13.714,350000.0
2009-05-14 09:58:00,13.667,13.768,13.63,13.648,400000.0
2009-05-14 09:59:00,13.777,13.808,13.675,13.713,450000.0
2009-05-14 10:00:00,13.683,13.776,13.669,13.775,600000.0
2009-05-14 10:01:00,13.717,13.76,13.626,13.76,400000.0
2009-05-14 10:02:00,13.783,13.794,13.664,13.716,400000.0
2009-05-14 10:03:00,13.739,13.795,13.689,13.693,500000.0
2009-05-14 10:04:00,13.681,13.779,13.618,13.744,550000.0
2009-05-14 10:05:00,13.722,13.763,13.676,13.677,350000.0
2009-05-14 10:06:00,13.749,13.765,13.639,13.687,550000.0
2009-05-14 10:07:00,13.728,13.77,13.63,13.76,450000.0
2009-05-14 10:08:00,13.745,13.756,13.669,13.705,550000.0
2009-05-14 10:09:00,13.684,13.74,13.676,13.716,500000.0
2009-05-14 10:10:00,13.735,13.81,13.618,13.618,650000.0
2009-05-14 10:11:00,13.759,13.759,13.656,13.74,400000.0
2009-05-14 10:12:00,13.637,13.781,13.637,13.702,400000.0
2009-05-14 10:13:00,13.651,13.733,13.623,13.685,350000.0
2009-05-14 10:14:00,13.681,13.769,13.631,13.683,550000.0
2009-05-14 10:15:00,13.635,13.762,13.622,13.733,650000.0
2009-05-14 10:16:00,13.764,13.798,13.669,13.798,450000.0
2009-05-14 10:17:00,13.728,13.778,13.67,13.778,400000.0
2009-05-14 10:18:00,13.763,13.779,13.617,13.779,750000.0
2009-05-14 10:19:00,13.765,13.765,13.637,13.722,550000.0
2009-05-14 10:20:00,13.813,13.825,13.679,13.762,600000.0
2009-05-14 10:21:00,13.655,13.756,13.634,13.736,500000.0
2009-05-14 10:22:00,13.721,13.801,13.692,13.755,350000.0
2009-05-14 10:23:00,13.745,13.745,13.615,13.653,350000.0
2009-05-14 10:24:00,13.704,13.782,13.648,13.782,500000.0
2009-05-14 10:25:00,13.703,13.811,13.671,13.711,400000.0
2009-05-14 10:26:00,13.771,13.771,13.621,13.765,350000.0
2009-05-14 10:27:00,13.733,13.808,13.693,13.697,400000.0
2009-05-14 10:28:00,13.752,13.807,13.689,13.734,600000.0
2009-05-14 10:29:00,13.761,13.789,13.683,13.707,450000.0
2009-05-14 10:30:00,13.758,13.758,13.648,13.663,400000.0
2009-05-14 10:31:00,13.743,13.778,13.635,13.635,350000.0
2009-05-14 10:32:00,13.727,13.774,13.66,13.766,650000.0
2009-05-14 10:33:00,13.712,13.755,13.65,13.655,450000.0
2009-05-14 10:34:00,13.737,13.79,13.666,13.787,450000.0
2009-05-14 10:35:00,13.722,13.794,13.659,13.669,550000.0
2009-05-14 10:36:00,13.651,13.756,13.613,13.702,400000.0
2009-05-14 10:37:00,13.649,13.765,13.634,13.67,450000.0
2009-05-14 10:38:00,13.682,13.75,13.647,13.75,350000.0
2009-05-14 10:39:00,13.638,13.749,13.618,13.749,350000.0
2009-05-14 10:40:00,13.669,13.733,13.566,13.695,550000.0
2009-05-14 10:41:00,13.74,13.74,13.586,13.646,400000.0
2009-05-14 10:42:00,13.683,13.743,13.628,13.685,400000.0
2009-05-14 10:43:00,13.646,13.698,13.593,13.677,500000.0
2009-05-14 10:44:00,13.762,13.774,13.673,13.673,350000.0
2009-05-14 10:45:00,13.638,13.781,13.638,13.694,350000.0
2009-05-14 10:46:00,13.626,13.743,13.623,13.623,600000.0
2009-05-14 10:47:00,13.698,13.715,13.632,13.643,400000.0
2009-05-14 10:48:00,13.614,13.765,13.614,13.721,400000.0
2009-05-14 10:49:00,13.744,13.779,13.691,13.775,400000.0
2009-05-14 10:50:00,13.75,13.82,13.635,13.675,450000.0
2009-05-14 10:51:00,13.672,13.776,13.647,13.776,350000.0
2009-05-14 10:52:00,13.656,13.732,13.605,13.684,550000.0
2009-05-14 10:53:00,13.763,13.79,13.665,13.76,400000.0
2009-05-14 10:54:00,13.688,13.759,13.646,13.689,600000.0
2009-05-14 10:55:00,13.666,13.77,13.642,13.77,400000.0
2009-05-14 10:56:00,13.744,13.756,13.66,13.756,400000.0
2009-05-14 10:57:00,13.73,13.773,13.684,13.684,400000.0
2009-05-14 10:58:00,13.745,13.754,13.649,13.751,400000.0
2009-05-14 10:59:00,13.754,13.797,13.669,13.721,350000.0
2009-05-14 11:00:00,13.71,13.812,13.707,13.71,400000.0
2009-05-14 11:01:00,13.64,13.771,13.6,13.646,450000.0
2009-05-14 11:02:00,13.753,13.814,13.663,13.76,850000.0
2009-05-14 11:03:00,13.678,13.79,13.678,13.706,400000.0
2009-05-14 11:04:00,13.771,13.771,13.638,13.765,500000.0
2009-05-14 11:05:00,13.729,13.764,13.666,13.743,400000.0
2009-05-14 11:06:00,13.64,13.772,13.622,13.726,450000.0
2009-05-14 11:07:00,13.774,13.774,13.647,13.647,350000.0
2009-05-14 11:08:00,13.591,13.723,13.56,13.672,500000.0
2009-05-14 11:09:00,13.727,13.764,13.656,13.656,350000.0
2009-05-14 11:10:00,13.602,13.76,13.602,13.714,450000.0
2009-05-14 11:11:00,13.753,13.779,13.652,13.737,450000.0
2009-05-14 11:12:00,13.689,13.837,13.689,13.695,600000.0
2009-05-14 11:13:00,13.722,13.764,13.677,13.682,500000.0
2009-05-14 11:14:00,13.757,13.757,13.625,13.654,350000.0
2009-05-14 11:15:00,13.684,13.73,13.617,13.718,400000.0
2009-05-14 11:16:00,13.746,13.776,13.653,13.653,400000.0
2009-05-14 11:17:00,13.76,13.78,13.64,13.746,700000.0
2009-05-14 11:18:00,13.761,13.794,13.659,13.701,400000.0
2009-05-14 11:19:00,13.713,13.753,13.671,13.674,450000.0
2009-05-14 11:20:00,13.767,13.767,13.679,13.755,500000.0
2009-05-14 11:21:00,13.676,13.742,13.621,13.625,450000.0
2009-05-14 11:22:00,13.695,13.76,13.641,13.729,500000.0
2009-05-14 11:23:00,13.753,13.794,13.659,13.659,400000.0
2009-05-14 11:24:00,13.668,13.729,13.655,13.658,400000.0
2009-05-14 11:25:00,13.739,13.784,13.689,13.733,350000.0
2009-05-14 11:26:00,13.745,13.745,13.656,13.733,450000.0
2009-05-14 11:27:00,13.767,13.767,13.629,13.741,450000.0
2009-05-14 11:28:00,13.772,13.821,13.65,13.65,350000.0
2009-05-14 11:29:00,13.648,13.76,13.622,13.753,600000.0
2009-05-14 11:30:00,13.669,13.755,13.635,13.668,400000.0
2009-05-14 11:31:00,13.711,13.735,13.609,13.714,550000.0
2009-05-14 11:32:00,13.764,13.765,13.651,13.734,650000.0
2009-05-14 11:33:00,13.745,13.757,13.662,13.69,400000.0
2009-05-14 11:34:00,13.748,13.761,13.631,13.665,350000.0
2009-05-14 11:35:00,13.736,13.736,13.641,13.699,400000.0
2009-05-14 11:36:00,13.743,13.747,13.59,13.701,500000.0
2009-05-14 11:37:00,13.682,13.725,13.625,13.712,450000.0
2009-05-14 11:38:00,13.755,13.757,13.635,13.666,400000.0
2009-05-14 11:39:00,13.75,13.75,13.613,13.744,550000.0
2009-05-14 11:40:00,13.756,13.786,13.668,13.668,500000.0
2009-05-14 11:41:00,13.723,13.748,13.609,13.739,400000.0
2009-05-14 11:42:00,13.653,13.774,13.651,13.73,350000.0
2009-05-14 11:43:00,13.734,13.783,13.661,13.709,550000.0
2009-05-14 11:44:00,13.745,13.759,13.643,13.72,400000.0
2009-05-14 11:45:00,13.612,13.744,13.612,13.643,400000.0
2009-05-14 11:46:00,13.667,13.755,13.62,13.713,450000.0
2009-05-14 11:47:00,13.677,13.767,13.648,13.72,600000.0
2009-05-14 11:48:00,13.708,13.736,13.596,13.655,450000.0
2009-05-14 11:49:00,13.656,13.787,13.656,13.787,350000.0
2009-05-14 11:50:00,13.761,13.774,13.657,13.671,350000.0
2009-05-14 11:51:00,13.717,13.761,13.65,13.65,450000.0
2009-05-14 11:52:00,13.683,13.783,13.662,13.672,350000.0
2009-05-14 11:53:00,13.704,13.755,13.667,13.667,500000.0
2009-05-14 11:54:00,13.645,13.808,13.645,13.757,650000.0
2009-05-14 11:55:00,13.759,13.777,13.671,13.777,500000.0
2009-05-14 11:56:00,13.769,13.769,13.595,13.767,550000.0
2009-05-14 11:57:00,13.771,13.778,13.684,13.769,450000.0
2009-05-14 11:58:00,13.772,13.791,13.688,13.754,450000.0
2009-05-14 11:59:00,13.774,13.781,13.651,13.651,550000.0
2009-05-14 12:00:00,13.718,13.796,13.687,13.792,450000.0
2009-05-14 12:01:00,13.77,13.779,13.643,13.676,350000.0
2009-05-14 12:02:00,13.726,13.771,13.648,13.648,350000.0
2009-05-14 12:03:00,13.646,13.784,13.646,13.783,450000.0
2009-05-14 12:04:00,13.681,13.781,13.627,13.668,550000.0
2009-05-14 12:05:00,13.734,13.791,13.664,13.747,450000.0
2009-05-14 12:06:00,13.71,13.801,13.673,13.801,400000.0
2009-05-14 12:07:00,13.654,13.778,13.644,13.644,350000.0
2009-05-14 12:08:00,13.787,13.787,13.657,13.657,500000.0
2009-05-14 12:09:00,13.666,13.767,13.634,13.767,550000.0
2009-05-14 12:10:00,13.768,13.784,13.724,13.77,350000.0
2009-05-14 12:11:00,13.686,13.739,13.643,13.654,350000.0
2009-05-14 12:12:00,13.629,13.767,13.629,13.744,550000.0
2009-05-14 12:13:00,13.778,13.787,13.679,13.787,350000.0
2009-05-14 12:14:00,13.697,13.767,13.654,13.678,450000.0
2009-05-14 12:15:00,13.77,13.783,13.67,13.75,350000.0
2009-05-14 12:16:00,13.721,13.756,13.66,13.756,500000.0
2009-05-14 12:17:00,13.693,13.781,13.651,13.7,550000.0
2009-05-14 12:18:00,13.668,13.786,13.65,13.735,350000.0
2009-05-14 12:19:00,13.711,13.747,13.661,13.661,550000.0
2009-05-14 12:20:00,13.767,13.786,13.717,13.717,350000.0
2009-05-14 12:21:00,13.648,13.746,13.61,13.714,400000.0
2009-05-14 12:22:00,13.655,13.788,13.632,13.658,400000.0
2009-05-14 12:23:00,13.786,13.813,13.687,13.744,550000.0
2009-05-14 12:24:00,13.707,13.786,13.646,13.753,500000.0
2009-05-14 12:25:00,13.76,13.769,13.686,13.693,450000.0
2009-05-14 12:26:00,13.75,13.759,13.677,13.705,350000.0
2009-05-14 12:27:00,13.762,13.762,13.616,13.67,350000.0
2009-05-14 12:28:00,13.65,13.771,13.65,13.668,350000.0
2009-05-14 12:29:00,13.728,13.801,13.68,13.714,400000.0
2009-05-14 12:30:00,13.664,13.767,13.64,13.767,400000.0
2009-05-14 12:31:00,13.721,13.734,13.684,13.734,350000.0
2009-05-14 12:32:00,13.623,13.715,13.601,13.711,450000.0
2009-05-14 12:33:00,13.623,13.74,13.623,13.725,450000.0
2009-05-14 12:34:00,13.767,13.778,13.643,13.778,500000.0
2009-05-14 12:35:00,13.692,13.803,13.684,13.724,600000.0
2009-05-14 12:36:00,13.712,13.753,13.661,13.682,450000.0
2009-05-14 12:37:00,13.715,13.775,13.619,13.775,400000.0
2009-05-14 12:38:00,13.757,13.765,13.611,13.689,750000.0
2009-05-14 12:39:00,13.661,13.763,13.661,13.751,650000.0
2009-05-14 12:40:00,13.646,13.782,13.646,13.691,450000.0
2009-05-14 12:41:00,13.786,13.797,13.68,13.735,550000.0
2009-05-14 12:42:00,13.801,13.806,13.669,13.772,500000.0
2009-05-14 12:43:00,13.79,13.79,13.656,13.656,350000.0
2009-05-14 12:44:00,13.71,13.791,13.643,13.791,400000.0
2009-05-14 12:45:00,13.683,13.817,13.683,13.698,400000.0
2009-05-14 12:46:00,13.623,13.745,13.623,13.688,400000.0
2009-05-14 12:47:00,13.721,13.768,13.686,13.752,350000.0
2009-05-14 12:48:00,13.801,13.806,13.676,13.767,500000.0
2009-05-14 12:49:00,13.784,13.796,13.682,13.682,450000.0
2009-05-14 12:50:00,13.779,13.784,13.65,13.709,350000.0
2009-05-14 12:51:00,13.776,13.803,13.675,13.693,400000.0
2009-05-14 12:52:00,13.766,13.801,13.673,13.69,350000.0
2009-05-14 12:53:00,13.691,13.807,13.683,13.807,400000.0
2009-05-14 12:54:00,13.725,13.799,13.679,13.782,400000.0
2009-05-14 12:55:00,13.765,13.777,13.651,13.716,400000.0
2009-05-14 12:56:00,13.81,13.81,13.689,13.801,450000.0
2009-05-14 12:57:00,13.753,13.778,13.67,13.752,400000.0
2009-05-14 12:58:00,13.707,13.81,13.668,13.81,400000.0
2009-05-14 12:59:00,13.702,13.774,13.639,13.764,350000.0
2009-05-14 13:00:00,13.835,13.835,13.705,13.76,550000.0
2009-05-14 13:01:00,13.739,13.808,13.689,13.778,550000.0
2009-05-14 13:02:00,13.709,13.799,13.675,13.726,450000.0
2009-05-14 13:03:00,13.794,13.794,13.659,13.774,350000.0
2009-05-14 13:04:00,13.761,13.779,13.671,13.745,450000.0
2009-05-14 13:05:00,13.762,13.86,13.725,13.81,400000.0
2009-05-14 13:06:00,13.763,13.806,13.716,13.716,500000.0
2009-05-14 13:07:00,13.796,13.831,13.699,13.813,400000.0
2009-05-14 13:08:00,13.789,13.826,13.728,13.812,350000.0
2009-05-14 13:09:00,13.715,13.82,13.68,13.703,550000.0
2009-05-14 13:10:00,13.72,13.872,13.72,13.839,500000.0
2009-05-14 13:11:00,13.805,13.828,13.735,13.798,400000.0
2009-05-14 13:12:00,13.795,13.817,13.691,13.785,350000.0
2009-05-14 13:13:00,13.832,13.832,13.681,13.806,400000.0
2009-05-14 13:14:00,13.738,13.852,13.731,13.784,400000.0
2009-05-14 13:15:00,13.774,13.774,13.663,13.696,450000.0
2009-05-14 13:16:00,13.833,13.836,13.699,13.781,500000.0
2009-05-14 13:17:00,13.713,13.848,13.709,13.772,450000.0
2009-05-14 13:18:00,13.831,13.831,13.711,13.755,350000.0
2009-05-14 13:19:00,13.698,13.817,13.685,13.705,700000.0
2009-05-14 13:20:00,13.724,13.86,13.697,13.75,800000.0
2009-05-14 13:21:00,13.766,13.776,13.694,13.776,400000.0
2009-05-14 13:22:00,13.692,13.822,13.692,13.723,550000.0
2009-05-14 13:23:00,13.809,13.836,13.734,13.757,450000.0
2009-05-14 13:24:00,13.784,13.788,13.696,13.788,350000.0
2009-05-14 13:25:00,13.726,13.889,13.726,13.804,450000.0
2009-05-14 13:26:00,13.754,13.883,13.74,13.74,350000.0
2009-05-14 13:27:00,13.71,13.825,13.706,13.73,500000.0
2009-05-14 13:28:00,13.801,13.835,13.699,13.763,350000.0
2009-05-14 13:29:00,13.819,13.845,13.721,13.815,400000.0
2009-05-14 13:30:00,13.797,13.797,13.696,13.78,450000.0
2009-05-14 13:31:00,13.831,13.847,13.739,13.82,400000.0
2009-05-14 13:32:00,13.777,13.777,13.648,13.67,450000.0
2009-05-14 13:33:00,13.764,13.833,13.709,13.763,350000.0
2009-05-14 13:34:00,13.688,13.848,13.688,13.809,700000.0
2009-05-14 13:35:00,13.764,13.784,13.637,13.671,550000.0
2009-05-14 13:36:00,13.699,13.798,13.699,13.779,650000.0
2009-05-14 13:37:00,13.806,13.816,13.725,13.775,350000.0
2009-05-14 13:38:00,13.764,13.8,13.648,13.648,400000.0
2009-05-14 13:39:00,13.714,13.843,13.714,13.744,600000.0
2009-05-14 13:40:00,13.72,13.799,13.708,13.799,400000.0
2009-05-14 13:41:00,13.659,13.814,13.659,13.764,400000.0
2009-05-14 13:42:00,13.718,13.78,13.678,13.687,350000.0
2009-05-14 13:43:00,13.828,13.843,13.716,13.734,750000.0
2009-05-14 13:44:00,13.68,13.804,13.66,13.804,450000.0
2009-05-14 13:45:00,13.719,13.823,13.695,13.783,350000.0
2009-05-14 13:46:00,13.806,13.806,13.686,13.724,400000.0
2009-05-14 13:47:00,13.7,13.784,13.668,13.702,550000.0
2009-05-14 13:48:00,13.747,13.802,13.739,13.782,350000.0
2009-05-14 13:49:00,13.744,13.825,13.716,13.716,350000.0
2009-05-14 13:50:00,13.726,13.808,13.682,13.695,550000.0
2009-05-14 13:51:00,13.697,13.811,13.679,13.811,350000.0
2009-05-14 13:52:00,13.788,13.805,13.716,13.716,400000.0
2009-05-14 13:53:00,13.707,13.789,13.666,13.718,500000.0
2009-05-14 13:54:00,13.745,13.82,13.692,13.8,400000.0
2009-05-14 13:55:00,13.832,13.835,13.717,13.835,350000.0
2009-05-14 13:56:00,13.746,13.824,13.746,13.811,500000.0
2009-05-14 13:57:00,13.831,13.831,13.668,13.761,400000.0
2009-05-14 13:58:00,13.86,13.867,13.731,13.731,750000.0
2009-05-14 13:59:00,13.824,13.824,13.685,13.777,350000.0
2009-05-14 14:00:00,13.749,13.865,13.719,13.79,600000.0
2009-05-14 14:01:00,13.804,13.805,13.721,13.805,400000.0
2009-05-14 14:02:00,13.803,13.803,13.683,13.787,350000.0
2009-05-14 14:03:00,13.715,13.797,13.715,13.79,350000.0
2009-05-14 14:04:00,13.709,13.839,13.709,13.839,400000.0
2009-05-14 14:05:00,13.745,13.828,13.745,13.828,400000.0
2009-05-14 14:06:00,13.832,13.832,13.727,13.727,450000.0
2009-05-14 14:07:00,13.792,13.814,13.688,13.814,350000.0
2009-05-14 14:08:00,13.711,13.787,13.657,13.768,400000.0
2009-05-14 14:09:00,13.801,13.829,13.699,13.736,400000.0
2009-05-14 14:10:00,13.719,13.815,13.671,13.777,400000.0
2009-05-14 14:11:00,13.784,13.784,13.637,13.756,500000.0
2009-05-14 14:12:00,13.8,13.8,13.668,13.749,350000.0
2009-05-14 14:13:00,13.715,13.744,13.632,13.731,450000.0
2009-05-14 14:14:00,13.727,13.811,13.692,13.755,550000.0
2009-05-14 14:15:00,13.726,13.739,13.615,13.665,350000.0
2009-05-14 14:16:00,13.731,13.763,13.67,13.68,400000.0
2009-05-14 14:17:00,13.686,13.768,13.658,13.725,400000.0
2009-05-14 14:18:00,13.709,13.749,13.658,13.703,400000.0
2009-05-14 14:19:00,13.607,13.773,13.589,13.773,700000.0
2009-05-14 14:20:00,13.758,13.782,13.681,13.738,500000.0
2009-05-14 14:21:00,13.755,13.755,13.627,13.67,400000.0
2009-05-14 14:22:00,13.754,13.755,13.653,13.728,400000.0
2009-05-14 14:23:00,13.728,13.785,13.656,13.715,450000.0
2009-05-14 14:24:00,13.731,13.777,13.651,13.745,400000.0
2009-05-14 14:25:00,13.717,13.783,13.695,13.759,450000.0
2009-05-14 14:26:00,13.739,13.781,13.672,13.754,500000.0
2009-05-14 14:27:00,13.759,13.789,13.679,13.73,400000.0
2009-05-14 14:28:00,13.808,13.816,13.673,13.712,450000.0
2009-05-14 14:29:00,13.711,13.785,13.708,13.785,550000.0
2009-05-14 14:30:00,13.686,13.803,13.644,13.79,550000.0
2009-05-14 14:31:00,13.824,13.824,13.697,13.738,400000.0
2009-05-14 14:32:00,13.762,13.806,13.708,13.776,350000.0
2009-05-14 14:33:00,13.73,13.785,13.631,13.66,650000.0
2009-05-14 14:34:00,13.811,13.811,13.725,13.796,350000.0
2009-05-14 14:35:00,13.813,13.821,13.708,13.821,350000.0
2009-05-14 14:36:00,13.818,13.818,13.7,13.776,400000.0
2009-05-14 14:37:00,13.665,13.793,13.652,13.793,450000.0
2009-05-14 14:38:00,13.81,13.823,13.706,13.728,500000.0
2009-05-14 14:39:00,13.737,13.805,13.677,13.757,500000.0
2009-05-14 14:40:00,13.717,13.816,13.683,13.778,550000.0
2009-05-14 14:41:00,13.824,13.825,13.691,13.778,450000.0
2009-05-14 14:42:00,13.78,13.798,13.662,13.698,500000.0
2009-05-14 14:43:00,13.826,13.835,13.733,13.835,350000.0
2009-05-14 14:44:00,13.729,13.885,13.729,13.776,350000.0
2009-05-14 14:45:00,13.833,13.836,13.78,13.788,400000.0
2009-05-14 14:46:00,13.852,13.852,13.736,13.783,450000.0
2009-05-14 14:47:00,13.862,13.927,13.78,13.882,550000.0
2009-05-14 14:48:00,13.835,13.847,13.767,13.767,400000.0
2009-05-14 14:49:00,13.849,13.866,13.777,13.789,400000.0
2009-05-14 14:50:00,13.788,13.842,13.752,13.763,500000.0
2009-05-14 14:51:00,13.792,13.872,13.772,13.863,350000.0
2009-05-14 14:52:00,13.829,13.91,13.783,13.79,500000.0
2009-05-14 14:53:00,13.85,13.881,13.741,13.881,450000.0
2009-05-14 14:54:00,13.877,13.882,13.758,13.772,550000.0
2009-05-14 14:55:00,13.857,13.857,13.739,13.745,450000.0
2009-05-14 14:56:00,13.842,13.872,13.722,13.846,600000.0
2009-05-14 14:57:00,13.799,13.872,13.76,13.766,400000.0
2009-05-14 14:58:00,13.769,13.843,13.7,13.807,450000.0
2009-05-14 14:59:00,13.843,13.847,13.763,13.831,350000.0
2009-05-14 15:00:00,13.72,13.83,13.71,13.83,350000.0
2009-05-14 15:01:00,13.842,13.842,13.72,13.799,450000.0
2009-05-14 15:02:00,13.787,13.812,13.703,13.812,350000.0
2009-05-14 15:03:00,13.854,13.854,13.758,13.852,350000.0
2009-05-14 15:04:00,13.792,13.843,13.744,13.75,500000.0
2009-05-14 15:05:00,13.806,13.878,13.806,13.857,550000.0
2009-05-14 15:06:00,13.849,13.849,13.754,13.783,400000.0
2009-05-14 15:07:00,13.821,13.885,13.781,13.795,500000.0
2009-05-14 15:08:00,13.744,13.86,13.744,13.784,350000.0
2009-05-14 15:09:00,13.732,13.852,13.716,13.776,450000.0
2009-05-14 15:10:00,13.784,13.888,13.74,13.875,400000.0
2009-05-14 15:11:00,13.749,13.885,13.749,13.881,450000.0
2009-05-14 15:12:00,13.849,13.9,13.761,13.785,500000.0
2009-05-14 15:13:00,13.797,13.831,13.749,13.753,400000.0
2009-05-14 15:14:00,13.832,13.89,13.741,13.858,400000.0
2009-05-14 15:15:00,13.812,13.918,13.766,13.805,500000.0
2009-05-14 15:16:00,13.905,13.974,13.812,13.821,400000.0
2009-05-14 15:17:00,13.845,13.873,13.753,13.786,550000.0
2009-05-14 15:18:00,13.848,13.903,13.776,13.903,400000.0
2009-05-14 15:19:00,13.841,13.915,13.781,13.915,350000.0
2009-05-14 15:20:00,13.813,13.924,13.804,13.812,550000.0
2009-05-14 15:21:00,13.9,13.92,13.817,13.817,400000.0
2009-05-14 15:22:00,13.918,13.92,13.869,13.9,400000.0
2009-05-14 15:23:00,13.887,13.887,13.819,13.886,350000.0
2009-05-14 15:24:00,13.868,13.93,13.795,13.872,500000.0
2009-05-14 15:25:00,13.802,13.925,13.802,13.893,350000.0
2009-05-14 15:26:00,13.876,13.91,13.783,13.806,550000.0
2009-05-14 15:27:00,13.891,13.908,13.823,13.852,400000.0
2009-05-14 15:28:00,13.851,13.981,13.851,13.91,400000.0
2009-05-14 15:29:00,13.871,13.938,13.797,13.846,500000.0
2009-05-14 15:30:00,13.927,13.927,13.811,13.811,350000.0
2009-05-14 15:31:00,13.804,13.897,13.804,13.816,550000.0
2009-05-14 15:32:00,13.899,13.929,13.802,13.896,350000.0
2009-05-14 15:33:00,13.863,13.921,13.815,13.921,400000.0
2009-05-14 15:34:00,13.833,13.933,13.833,13.93,350000.0
2009-05-14 15:35:00,13.914,13.92,13.836,13.863,600000.0
2009-05-14 15:36:00,13.831,13.926,13.831,13.844,650000.0
2009-05-14 15:37:00,13.892,13.925,13.804,13.872,550000.0
2009-05-14 15:38:00,13.831,13.96,13.831,13.923,600000.0
2009-05-14 15:39:00,13.897,13.909,13.773,13.773,550000.0
2009-05-14 15:40:00,13.81,13.908,13.784,13.85,500000.0
2009-05-14 15:41:00,13.783,13.897,13.783,13.802,500000.0
2009-05-14 15:42:00,13.869,13.906,13.788,13.795,400000.0
2009-05-14 15:43:00,13.779,13.86,13.779,13.788,500000.0
2009-05-14 15:44:00,13.795,13.867,13.795,13.808,400000.0
2009-05-14 15:45:00,13.9,13.9,13.787,13.836,350000.0
2009-05-14 15:46:00,13.863,13.917,13.756,13.915,400000.0
2009-05-14 15:47:00,13.795,13.91,13.769,13.769,350000.0
2009-05-14 15:48:00,13.833,13.923,13.822,13.822,550000.0
2009-05-14 15:49:00,13.843,13.909,13.803,13.872,400000.0
2009-05-14 15:50:00,13.87,13.905,13.786,13.786,500000.0
2009-05-14 15:51:00,13.871,13.911,13.803,13.803,550000.0
2009-05-14 15:52:00,13.873,13.897,13.746,13.805,450000.0
2009-05-14 15:53:00,13.858,13.874,13.71,13.794,500000.0
2009-05-14 15:54:00,13.76,13.875,13.76,13.839,350000.0
2009-05-14 15:55:00,13.772,13.847,13.76,13.77,400000.0
2009-05-14 15:56:00,13.762,13.864,13.742,13.791,500000.0
2009-05-14 15:57:00,13.744,13.87,13.744,13.746,400000.0
2009-05-14 15:58:00,13.763,13.874,13.738,13.826,750000.0
2009-05-14 15:59:00,13.877,13.877,13.756,13.85,550000.0
2009-05-14 16:00:00,13.758,13.879,13.745,13.745,350000.0
2009-05-14 16:01:00,13.885,13.885,13.748,13.802,350000.0
2009-05-14 16:02:00,13.781,13.909,13.781,13.835,550000.0
2009-05-14 16:03:00,13.848,13.89,13.762,13.802,450000.0
2009-05-14 16:04:00,13.9,13.9,13.789,13.821,350000.0
2009-05-14 16:05:00,13.789,13.893,13.765,13.893,400000.0
2009-05-14 16:06:00,13.869,13.878,13.78,13.862,500000.0
2009-05-14 16:07:00,13.856,13.88,13.743,13.743,500000.0
2009-05-14 16:08:00,13.813,13.9,13.762,13.783,550000.0
2009-05-14 16:09:00,13.9,13.9,13.783,13.826,350000.0
2009-05-14 16:10:00,13.881,13.881,13.751,13.807,350000.0
2009-05-14 16:11:00,13.849,13.887,13.804,13.81,450000.0
2009-05-14 16:12:00,13.846,13.916,13.768,13.87,400000.0
2009-05-14 16:13:00,13.821,13.893,13.757,13.845,400000.0
2009-05-14 16:14:00,13.788,13.875,13.76,13.875,400000.0
2009-05-14 16:15:00,13.873,13.89,13.788,13.869,500000.0
2009-05-14 16:16:00,13.896,13.896,13.767,13.804,450000.0
2009-05-14 16:17:00,13.746,13.902,13.746,13.863,500000.0
2009-05-14 16:18:00,13.852,13.897,13.794,13.814,350000.0
2009-05-14 16:19:00,13.872,13.907,13.819,13.826,550000.0
2009-05-14 16:20:00,13.847,13.917,13.763,13.871,400000.0
2009-05-14 16:21:00,13.754,13.879,13.721,13.791,500000.0
2009-05-14 16:22:00,13.854,13.885,13.771,13.821,350000.0
2009-05-14 16:23:00,13.762,13.913,13.762,13.879,550000.0
2009-05-14 16:24:00,13.836,13.903,13.766,13.766,350000.0
2009-05-14 16:25:00,13.858,13.864,13.763,13.839,400000.0
2009-05-14 16:26:00,13.82,13.896,13.813,13.813,500000.0
2009-05-14 16:27:00,13.814,13.895,13.771,13.776,400000.0
2009-05-14 16:28:00,13.83,13.91,13.802,13.823,450000.0
2009-05-14 16:29:00,13.825,13.898,13.769,13.769,450000.0
2009-05-14 16:30:00,13.784,13.887,13.779,13.863,550000.0
2009-05-14 16:31:00,13.865,13.867,13.772,13.787,350000.0
2009-05-14 16:32:00,13.896,13.896,13.782,13.782,500000.0
2009-05-14 16:33:00,13.909,13.912,13.789,13.826,400000.0
2009-05-14 16:34:00,13.9,13.907,13.768,13.781,400000.0
2009-05-14 16:35:00,13.804,13.907,13.804,13.822,450000.0
2009-05-14 16:36:00,13.805,13.917,13.789,13.843,500000.0
2009-05-14 16:37:00,13.813,13.91,13.813,13.843,350000.0
2009-05-14 16:38:00,13.928,13.939,13.841,13.841,550000.0
2009-05-14 16:39:00,13.921,13.927,13.804,13.804,400000.0
2009-05-14 16:40:00,13.906,13.906,13.733,13.775,550000.0
2009-05-14 16:41:00,13.906,13.911,13.793,13.911,400000.0
2009-05-14 16:42:00,13.809,13.91,13.755,13.91,400000.0
2009-05-14 16:43:00,13.789,13.901,13.761,13.798,350000.0
2009-05-14 16:44:00,13.77,13.892,13.77,13.786,350000.0
2009-05-14 16:45:00,13.829,13.914,13.764,13.774,550000.0
2009-05-14 16:46:00,13.86,13.905,13.768,13.905,400000.0
2009-05-14 16:47:00,13.863,13.866,13.763,13.837,450000.0
2009-05-14 16:48:00,13.891,13.953,13.804,13.804,350000.0
2009-05-14 16:49:00,13.778,13.908,13.778,13.792,400000.0
2009-05-14 16:50:00,13.893,13.942,13.823,13.892,500000.0
2009-05-14 16:51:00,13.833,13.906,13.784,13.867,400000.0
2009-05-14 16:52:00,13.847,13.966,13.815,13.854,450000.0
2009-05-14 16:53:00,13.949,13.958,13.846,13.95,500000.0
2009-05-14 16:54:00,13.904,13.929,13.82,13.82,500000.0
2009-05-14 16:55:00,13.878,13.929,13.842,13.929,600000.0
2009-05-14 16:56:00,13.932,13.946,13.827,13.841,550000.0
2009-05-14 16:57:00,13.882,13.883,13.757,13.812,350000.0
2009-05-14 16:58:00,13.934,13.944,13.794,13.858,600000.0
2009-05-14 16:59:00,13.84,13.98,13.836,13.884,350000.0
2009-05-14 17:00:00,13.81,13.944,13.81,13.931,450000.0
2009-05-14 17:01:00,13.849,13.949,13.817,13.949,350000.0
2009-05-14 17:02:00,13.899,13.929,13.796,13.817,350000.0
2009-05-14 17:03:00,13.936,13.936,13.879,13.88,450000.0
2009-05-14 17:04:00,13.945,13.945,13.773,13.773,350000.0
2009-05-14 17:05:00,13.843,13.901,13.82,13.898,550000.0
2009-05-14 17:06:00,13.897,13.932,13.81,13.907,450000.0
2009-05-14 17:07:00,13.903,13.948,13.794,13.87,500000.0
2009-05-14 17:08:00,13.98,14.003,13.864,13.94,450000.0
2009-05-14 17:09:00,13.864,13.959,13.864,13.93,450000.0
2009-05-14 17:10:00,13.945,13.951,13.805,13.916,500000.0
2009-05-14 17:11:00,13.946,13.979,13.864,13.956,450000.0
2009-05-14 17:12:00,13.95,13.95,13.805,13.913,450000.0
2009-05-14 17:13:00,13.874,13.973,13.849,13.871,550000.0
2009-05-14 17:14:00,13.944,13.958,13.843,13.843,350000.0
2009-05-14 17:15:00,13.945,13.981,13.866,13.871,550000.0
2009-05-14 17:16:00,13.968,13.968,13.85,13.959,550000.0
2009-05-14 17:17:00,13.995,14.004,13.89,13.914,400000.0
2009-05-14 17:18:00,13.946,13.997,13.858,13.997,350000.0
2009-05-14 17:19:00,13.921,14.022,13.876,13.918,400000.0
2009-05-14 17:20:00,13.852,13.99,13.838,13.876,400000.0
2009-05-14 17:21:00,13.915,14.017,13.902,13.902,400000.0
2009-05-14 17:22:00,13.903,13.984,13.828,13.927,500000.0
2009-05-14 17:23:00,13.974,13.974,13.797,13.82,450000.0
2009-05-14 17:24:00,13.965,13.965,13.849,13.939,350000.0
2009-05-14 17:25:00,13.857,13.933,13.748,13.93,700000.0
2009-05-14 17:26:00,13.946,13.967,13.831,13.937,550000.0
2009-05-14 17:27:00,13.859,13.958,13.818,13.958,400000.0
2009-05-14 17:28:00,13.929,13.949,13.829,13.849,450000.0
2009-05-14 17:29:00,13.864,13.937,13.864,13.883,350000.0
2009-05-14 17:30:00,13.933,13.995,13.819,13.941,500000.0
2009-05-14 17:31:00,13.907,14.004,13.854,13.92,350000.0
2009-05-14 17:32:00,13.835,13.95,13.835,13.896,400000.0
2009-05-14 17:33:00,13.867,13.98,13.867,13.917,350000.0
2009-05-14 17:34:00,13.99,13.99,13.99,13.99,450000.0
2009-05-14 17:35:00,13.868,13.962,13.834,13.834,450000.0
2009-05-14 17:36:00,13.827,13.941,13.821,13.933,550000.0
2009-05-14 17:37:00,13.949,13.978,13.868,13.944,400000.0
2009-05-14 17:38:00,13.96,13.981,13.849,13.849,650000.0
2009-05-14 17:39:00,13.884,13.964,13.85,13.908,550000.0
2009-05-14 17:40:00,13.979,14.054,13.889,13.992,450000.0
2009-05-14 17:41:00,13.922,13.986,13.852,13.9,550000.0
2009-05-14 17:42:00,13.907,14.011,13.903,13.911,350000.0
2009-05-14 17:43:00,13.986,14.016,13.863,13.979,500000.0
2009-05-14 17:44:00,13.928,13.942,13.837,13.837,350000.0
2009-05-14 17:45:00,13.961,13.961,13.87,13.878,400000.0
2009-05-14 17:46:00,13.973,13.973,13.831,13.874,750000.0
2009-05-14 17:47:00,13.973,13.979,13.862,13.882,500000.0
2009-05-14 17:48:00,13.879,13.944,13.829,13.891,400000.0
2009-05-14 17:49:00,13.949,14.006,13.848,13.891,600000.0
2009-05-14 17:50:00,13.957,13.989,13.882,13.956,600000.0
2009-05-14 17:51:00,13.871,13.995,13.871,13.951,500000.0
2009-05-14 17:52:00,13.973,13.982,13.858,13.95,450000.0
2009-05-14 17:53:00,13.868,13.981,13.832,13.832,700000.0
2009-05-14 17:54:00,13.918,13.94,13.82,13.901,450000.0
2009-05-14 17:55:00,13.973,13.973,13.846,13.927,400000.0
2009-05-14 17:56:00,13.838,13.959,13.838,13.959,350000.0
2009-05-14 17:57:00,13.92,13.96,13.838,13.958,400000.0
2009-05-14 17:58:00,13.846,13.98,13.846,13.98,350000.0
2009-05-14 17:59:00,13.915,13.993,13.863,13.881,600000.0
2009-05-14 18:00:00,13.903,14.015,13.875,13.987,650000.0
2009-05-14 18:01:00,13.909,13.984,13.866,13.936,350000.0
2009-05-14 18:02:00,13.935,13.979,13.845,13.892,750000.0
2009-05-14 18:03:00,13.843,14.017,13.843,13.873,550000.0
2009-05-14 18:04:00,13.897,13.947,13.868,13.873,350000.0
2009-05-14 18:05:00,13.891,13.938,13.826,13.915,450000.0
2009-05-14 18:06:00,13.912,13.981,13.83,13.955,500000.0
2009-05-14 18:07:00,13.985,13.985,13.845,13.894,550000.0
2009-05-14 18:08:00,13.96,14.02,13.907,13.983,400000.0
2009-05-14 18:09:00,14.003,14.015,13.897,13.988,450000.0
2009-05-14 18:10:00,13.928,14.026,13.928,14.005,350000.0
2009-05-14 18:11:00,13.959,14.012,13.891,14.007,650000.0
2009-05-14 18:12:00,13.883,13.979,13.881,13.936,400000.0
2009-05-14 18:13:00,13.915,14.02,13.858,14.02,350000.0
2009-05-14 18:14:00,14.003,14.03,13.904,13.904,650000.0
2009-05-14 18:15:00,13.971,14.014,13.941,13.979,600000.0
2009-05-14 18:16:00,13.979,14.008,13.889,13.981,450000.0
2009-05-14 18:17:00,13.911,13.988,13.886,13.886,350000.0
2009-05-14 18:18:00,14.013,14.033,13.908,13.933,550000.0
2009-05-14 18:19:00,13.901,14.049,13.901,13.99,400000.0
2009-05-14 18:20:00,13.956,14.026,13.912,13.949,700000.0
2009-05-14 18:21:00,13.953,14.044,13.892,13.949,400000.0
2009-05-14 18:22:00,13.903,14.008,13.902,13.95,350000.0
2009-05-14 18:23:00,13.958,13.973,13.845,13.845,400000.0
2009-05-14 18:24:00,13.954,13.954,13.856,13.856,550000.0
2009-05-14 18:25:00,13.88,13.996,13.814,13.996,650000.0
2009-05-14 18:26:00,13.974,13.997,13.897,13.956,400000.0
2009-05-14 18:27:00,13.967,13.981,13.897,13.981,350000.0
2009-05-14 18:28:00,13.811,13.949,13.811,13.834,450000.0
2009-05-14 18:29:00,13.849,13.944,13.821,13.877,700000.0
2009-05-14 18:30:00,13.959,13.971,13.846,13.878,450000.0
2009-05-14 18:31:00,13.855,13.967,13.855,13.866,350000.0
2009-05-14 18:32:00,13.99,14.004,13.919,13.983,500000.0
2009-05-14 18:33:00,13.9,13.989,13.863,13.945,600000.0
2009-05-14 18:34:00,13.966,14.023,13.889,13.889,550000.0
2009-05-14 18:35:00,13.992,13.992,13.831,13.913,550000.0
2009-05-14 18:36:00,13.921,13.996,13.878,13.962,600000.0
2009-05-14 18:37:00,13.961,14.0,13.891,14.0,600000.0
2009-05-14 18:38:00,13.905,13.969,13.843,13.876,600000.0
2009-05-14 18:39:00,13.964,14.008,13.865,13.984,650000.0
2009-05-14 18:40:00,13.99,14.018,13.879,13.912,600000.0
2009-05-14 18:41:00,13.855,14.021,13.855,13.904,400000.0
2009-05-14 18:42:00,13.996,13.996,13.847,13.879,400000.0
2009-05-14 18:43:00,13.873,13.99,13.867,13.99,450000.0
2009-05-14 18:44:00,13.903,14.032,13.903,13.992,400000.0
2009-05-14 18:46:00,13.974,13.974,13.852,13.866,400000.0
2009-05-14 18:47:00,13.996,14.096,13.946,13.97,650000.0
2009-05-14 18:48:00,14.025,14.032,13.904,13.989,500000.0
2009-05-14 18:49:00,13.963,14.041,13.887,13.979,450000.0
2009-05-14 18:50:00,13.999,13.999,13.861,13.958,950000.0
2009-05-14 18:51:00,14.009,14.022,13.892,14.022,550000.0
2009-05-14 18:52:00,13.915,14.021,13.888,13.923,500000.0
2009-05-14 18:53:00,14.021,14.021,13.889,13.889,550000.0
2009-05-14 18:54:00,13.917,14.027,13.917,14.027,750000.0
2009-05-14 18:55:00,13.922,14.004,13.899,13.975,350000.0
2009-05-14 18:56:00,14.002,14.048,13.896,13.896,550000.0
2009-05-14 18:57:00,13.966,14.01,13.915,13.994,500000.0
2009-05-14 18:58:00,13.971,14.016,13.935,13.978,400000.0
2009-05-14 18:59:00,13.962,14.031,13.911,13.917,600000.0
2009-05-14 19:00:00,13.914,13.981,13.914,13.981,350000.0
2009-05-14 19:01:00,13.988,14.002,13.857,13.978,450000.0
2009-05-14 19:02:00,13.887,14.017,13.887,13.992,400000.0
2009-05-14 19:03:00,13.845,13.997,13.84,13.84,550000.0
2009-05-14 19:04:00,13.901,13.987,13.816,13.985,500000.0
2009-05-14 19:05:00,13.911,13.931,13.81,13.81,450000.0
2009-05-14 19:06:00,13.99,13.99,13.99,13.99,500000.0
2009-05-14 19:07:00,13.907,13.984,13.907,13.954,500000.0
2009-05-14 19:08:00,13.962,13.978,13.895,13.9,350000.0
2009-05-14 19:09:00,13.968,13.971,13.84,13.95,500000.0
2009-05-14 19:10:00,13.99,13.99,13.86,13.94,650000.0
2009-05-14 19:11:00,14.003,14.003,13.909,13.994,550000.0
2009-05-14 19:12:00,13.962,13.962,13.875,13.891,350000.0
2009-05-14 19:13:00,13.924,14.015,13.89,13.972,600000.0
2009-05-14 19:14:00,13.978,14.009,13.89,13.909,400000.0
2009-05-14 19:15:00,13.926,13.975,13.857,13.914,550000.0
2009-05-14 19:16:00,13.89,13.998,13.89,13.925,350000.0
2009-05-14 19:17:00,13.885,13.99,13.869,13.968,550000.0
2009-05-14 19:18:00,13.997,13.997,13.891,13.937,350000.0
2009-05-14 19:19:00,13.957,14.018,13.918,13.996,350000.0
2009-05-14 19:20:00,13.937,13.995,13.88,13.919,550000.0
2009-05-14 19:21:00,13.946,14.009,13.904,13.978,500000.0
2009-05-14 19:22:00,13.918,14.052,13.918,13.998,450000.0
2009-05-14 19:23:00,14.006,14.024,13.874,13.886,450000.0
2009-05-14 19:24:00,13.953,14.034,13.895,14.034,550000.0
2009-05-14 19:25:00,13.889,14.022,13.883,13.914,500000.0
2009-05-14 19:26:00,13.932,14.004,13.888,13.946,500000.0
2009-05-14 19:27:00,13.948,14.054,13.92,13.948,500000.0
2009-05-14 19:28:00,13.938,14.017,13.916,13.933,500000.0
2009-05-14 19:29:00,13.959,14.012,13.901,13.901,400000.0
2009-05-14 19:30:00,13.925,14.02,13.904,14.002,400000.0
2009-05-14 19:31:00,13.895,14.019,13.882,13.937,600000.0
2009-05-14 19:32:00,13.932,14.033,13.932,14.033,350000.0
2009-05-14 19:33:00,13.965,13.991,13.914,13.918,350000.0
2009-05-14 19:34:00,13.975,14.044,13.908,13.908,650000.0
2009-05-14 19:35:00,13.929,13.99,13.872,13.933,400000.0
2009-05-14 19:36:00,13.943,14.017,13.905,13.952,450000.0
2009-05-14 19:37:00,13.897,14.007,13.897,13.973,500000.0
2009-05-14 19:38:00,14.024,14.038,13.916,13.964,450000.0
2009-05-14 19:39:00,13.945,14.042,13.939,13.946,500000.0
2009-05-14 19:40:00,13.922,13.961,13.854,13.854,700000.0
2009-05-14 19:41:00,13.907,14.023,13.882,13.982,400000.0
2009-05-14 19:42:00,14.0,14.027,13.905,13.905,500000.0
2009-05-14 19:43:00,13.972,14.035,13.915,13.915,350000.0
2009-05-14 19:44:00,13.993,14.006,13.872,14.006,550000.0
2009-05-14 19:45:00,13.896,14.022,13.896,13.963,500000.0
2009-05-14 19:46:00,14.01,14.01,13.883,13.916,550000.0
2009-05-14 19:47:00,13.978,14.001,13.88,13.89,350000.0
2009-05-14 19:48:00,13.968,13.994,13.896,13.896,500000.0
2009-05-14 19:49:00,14.0,14.0,13.906,13.93,350000.0
2009-05-14 19:50:00,13.997,14.019,13.899,14.008,500000.0
2009-05-14 19:52:00,13.997,13.997,13.878,13.888,500000.0
2009-05-14 19:53:00,13.977,14.05,13.929,14.024,400000.0
2009-05-14 19:54:00,13.993,14.012,13.919,13.995,400000.0
2009-05-14 19:55:00,13.956,14.031,13.902,13.97,400000.0
2009-05-14 19:56:00,13.952,14.035,13.917,14.035,400000.0
2009-05-14 19:57:00,13.927,14.033,13.927,14.033,450000.0
2009-05-14 19:58:00,14.018,14.032,13.933,14.029,350000.0
2009-05-14 19:59:00,14.0,14.018,13.903,13.996,550000.0
2009-05-14 20:00:00,14.017,14.017,13.911,14.007,350000.0
2009-05-14 20:01:00,13.955,14.021,13.909,13.958,850000.0
2009-05-14 20:02:00,14.001,14.011,13.924,13.987,400000.0
2009-05-14 20:03:00,13.916,14.0,13.856,13.965,800000.0
2009-05-14 20:04:00,13.924,14.047,13.918,13.969,500000.0
2009-05-14 20:07:00,13.966,14.027,13.885,13.983,400000.0
2009-05-14 20:08:00,13.903,14.018,13.903,13.973,350000.0
2009-05-14 20:09:00,14.04,14.04,13.911,13.938,900000.0
2009-05-14 20:10:00,14.023,14.033,13.975,14.019,350000.0
2009-05-14 20:11:00,13.916,14.0,13.866,14.0,800000.0
2009-05-14 20:12:00,14.012,14.018,13.899,14.004,400000.0
2009-05-14 20:13:00,13.957,14.058,13.92,13.988,550000.0
2009-05-14 20:14:00,14.02,14.02,14.01,14.01,350000.0
2009-05-14 20:15:00,14.018,14.025,13.919,14.013,350000.0
2009-05-14 20:17:00,13.967,13.987,13.824,13.834,350000.0
2009-05-14 20:19:00,13.937,14.046,13.928,13.928,550000.0
2009-05-14 20:20:00,13.976,14.092,13.943,14.046,400000.0
2009-05-14 20:21:00,13.909,14.038,13.866,14.038,450000.0
2009-05-14 20:23:00,13.942,14.036,13.912,14.036,350000.0
2009-05-14 20:24:00,13.979,14.048,13.923,14.048,350000.0
2009-05-14 20:25:00,14.059,14.059,14.046,14.046,100000.0
2009-05-14 20:26:00,14.047,14.058,13.948,14.054,300000.0
2009-05-14 20:27:00,14.031,14.031,13.884,13.956,400000.0
2009-05-14 20:28:00,13.936,14.09,13.936,14.062,450000.0
2009-05-14 20:29:00,14.016,14.057,13.948,13.948,350000.0
2009-05-14 20:30:00,13.973,14.039,13.941,14.003,350000.0
2009-05-14 20:33:00,13.932,14.039,13.932,14.007,300000.0
2009-05-14 20:34:00,13.972,14.058,13.911,13.97,350000.0
2009-05-14 20:35:00,13.926,14.025,13.908,13.908,350000.0
2009-05-14 20:36:00,13.953,14.028,13.908,14.001,400000.0
2009-05-14 20:37:00,13.984,14.082,13.934,14.04,400000.0
2009-05-14 20:39:00,13.956,13.988,13.915,13.915,350000.0
2009-05-14 20:40:00,13.984,14.06,13.974,14.053,400000.0
2009-05-14 20:41:00,13.996,14.041,13.965,13.998,350000.0
2009-05-14 20:43:00,14.008,14.036,13.964,13.968,300000.0
2009-05-14 20:44:00,14.041,14.048,13.969,13.969,400000.0
2009-05-14 20:45:00,13.921,14.049,13.921,14.001,500000.0
2009-05-14 20:46:00,13.996,14.053,13.944,13.966,350000.0
2009-05-14 20:47:00,14.046,14.061,13.965,14.016,400000.0
2009-05-14 20:48:00,13.952,14.036,13.908,14.036,250000.0
2009-05-14 20:49:00,14.02,14.02,13.942,13.965,450000.0
2009-05-14 20:50:00,14.002,14.018,13.946,14.005,350000.0
2009-05-14 20:51:00,14.021,14.063,13.96,13.976,550000.0
2009-05-14 20:52:00,14.006,14.062,14.006,14.053,500000.0
2009-05-14 20:53:00,13.997,14.05,13.926,14.05,350000.0
2009-05-14 20:54:00,14.051,14.051,13.909,14.043,550000.0
2009-05-14 20:55:00,13.939,14.037,13.935,13.975,550000.0
2009-05-14 20:56:00,13.936,14.019,13.909,13.982,550000.0
2009-05-14 20:58:00,14.015,14.015,13.94,13.979,400000.0
2009-05-14 21:00:00,13.971,14.023,13.878,14.021,550000.0
2009-05-14 21:03:00,13.957,14.046,13.918,13.997,350000.0
2009-05-14 21:04:00,13.949,14.015,13.893,13.927,400000.0
2009-05-14 21:05:00,13.933,14.041,13.933,13.998,400000.0
2009-05-14 21:06:00,13.981,13.985,13.949,13.984,250000.0
2009-05-14 21:07:00,13.969,13.969,13.878,13.945,350000.0
2009-05-14 21:08:00,13.961,14.0,13.886,13.963,450000.0
2009-05-14 21:09:00,13.99,13.99,13.99,13.99,350000.0
2009-05-14 21:10:00,14.013,14.042,13.924,13.924,350000.0
2009-05-14 21:11:00,14.007,14.02,13.873,14.013,400000.0
2009-05-14 21:12:00,13.895,14.016,13.895,13.896,400000.0
2009-05-14 21:13:00,14.008,14.008,13.885,13.989,350000.0
2009-05-14 21:14:00,13.863,14.0,13.863,13.917,400000.0
2009-05-14 21:15:00,13.974,14.008,13.88,13.979,450000.0
2009-05-14 21:16:00,13.861,13.989,13.861,13.947,400000.0
2009-05-14 21:19:00,13.959,13.981,13.842,13.903,550000.0
2009-05-14 21:20:00,14.013,14.013,13.894,14.004,400000.0
2009-05-14 21:21:00,14.006,14.014,13.943,14.009,500000.0
2009-05-14 21:22:00,13.925,14.036,13.919,13.945,350000.0
2009-05-14 21:23:00,14.037,14.05,13.937,13.952,500000.0
2009-05-14 21:25:00,13.988,14.035,13.964,13.964,350000.0
2009-05-14 21:26:00,13.983,14.014,13.912,13.991,300000.0
2009-05-14 21:27:00,14.026,14.027,13.906,13.945,500000.0
2009-05-14 21:28:00,14.019,14.019,13.888,13.931,250000.0
2009-05-14 21:29:00,14.0,14.0,14.0,14.0,450000.0
2009-05-14 21:30:00,13.871,14.012,13.871,14.005,450000.0
2009-05-14 21:31:00,14.017,14.017,13.926,13.943,200000.0
2009-05-14 21:32:00,13.998,13.998,13.884,13.948,350000.0
2009-05-14 21:33:00,13.991,14.046,13.928,13.928,400000.0
2009-05-14 21:34:00,14.013,14.013,13.888,13.888,350000.0
2009-05-14 21:35:00,13.993,14.071,13.915,13.915,350000.0
2009-05-14 21:36:00,13.957,14.043,13.926,14.025,350000.0
2009-05-14 21:39:00,14.013,14.013,13.958,13.968,350000.0
2009-05-14 21:40:00,13.948,14.023,13.907,13.965,450000.0
2009-05-14 21:41:00,13.993,14.046,13.912,14.001,700000.0
2009-05-14 21:42:00,13.98,14.002,13.857,13.897,550000.0
2009-05-14 21:43:00,14.006,14.034,13.903,14.032,550000.0
2009-05-14 21:49:00,14.021,14.026,13.898,13.908,400000.0
2009-05-14 21:50:00,13.967,14.008,13.893,13.893,400000.0
2009-05-14 21:52:00,13.958,14.021,13.887,13.949,450000.0
2009-05-14 21:54:00,13.896,13.988,13.851,13.908,450000.0
2009-05-14 21:55:00,14.02,14.02,13.986,14.013,150000.0
2009-05-14 21:56:00,14.04,14.079,13.953,13.953,300000.0
2009-05-14 21:57:00,13.985,14.011,13.892,14.01,400000.0
2009-05-14 21:58:00,13.948,13.984,13.873,13.976,300000.0
2009-05-14 21:59:00,13.946,13.986,13.875,13.986,400000.0
2009-05-14 22:00:00,13.932,14.004,13.88,14.003,350000.0
2009-05-14 22:01:00,13.932,14.021,13.932,14.017,400000.0
2009-05-14 22:02:00,13.959,14.05,13.896,13.897,500000.0
2009-05-14 22:03:00,13.905,14.022,13.892,14.019,450000.0
2009-05-14 22:04:00,13.931,14.004,13.931,13.935,150000.0
2009-05-14 22:05:00,14.009,14.009,13.847,13.934,550000.0
2009-05-14 22:06:00,13.994,14.012,13.916,13.927,350000.0
2009-05-14 22:08:00,14.017,14.047,13.934,14.004,550000.0
2009-05-14 22:09:00,13.983,13.985,13.859,13.983,350000.0
2009-05-14 22:10:00,14.026,14.028,13.927,13.976,450000.0
2009-05-14 22:11:00,13.995,13.995,13.895,13.995,300000.0
2009-05-14 22:12:00,13.986,14.062,13.914,13.916,500000.0
2009-05-14 22:15:00,13.896,14.022,13.896,13.947,200000.0
2009-05-14 22:18:00,13.949,14.0,13.938,13.938,150000.0
2009-05-14 22:19:00,14.031,14.055,13.93,13.956,350000.0
2009-05-14 22:20:00,13.996,14.024,13.916,13.932,350000.0
2009-05-14 22:21:00,14.019,14.019,13.894,13.93,350000.0
2009-05-14 22:24:00,13.988,14.029,13.917,14.029,400000.0
2009-05-14 22:25:00,13.983,14.025,13.919,13.989,250000.0
2009-05-14 22:26:00,13.952,14.027,13.94,14.027,350000.0
2009-05-14 22:27:00,13.919,14.025,13.899,13.938,350000.0
2009-05-14 22:28:00,14.01,14.01,13.898,13.898,150000.0
2009-05-14 22:30:00,13.986,14.019,13.971,13.971,150000.0
2009-05-14 22:31:00,13.979,14.022,13.964,14.002,350000.0
2009-05-14 22:32:00,13.846,13.985,13.842,13.971,450000.0
2009-05-14 22:33:00,13.937,14.029,13.89,13.933,650000.0
2009-05-14 22:34:00,13.995,14.027,13.963,13.963,150000.0
2009-05-14 22:35:00,13.936,14.011,13.899,14.007,300000.0
2009-05-14 22:38:00,13.906,14.007,13.883,14.007,200000.0
2009-05-14 22:39:00,14.011,14.039,13.886,14.026,450000.0
2009-05-14 22:40:00,13.843,13.985,13.843,13.925,700000.0
2009-05-14 22:41:00,13.922,14.004,13.922,14.001,300000.0
2009-05-14 22:43:00,14.01,14.01,14.01,14.01,350000.0
2009-05-14 22:45:00,13.953,14.035,13.903,13.95,350000.0
2009-05-14 22:46:00,13.988,13.997,13.87,13.87,200000.0
2009-05-14 22:50:00,13.901,13.998,13.85,13.99,1000000.0
2009-05-14 22:52:00,13.954,14.015,13.882,13.947,350000.0
2009-05-14 22:54:00,14.031,14.031,13.915,14.028,450000.0
2009-05-14 22:55:00,13.925,14.005,13.925,13.942,200000.0
2009-05-14 22:58:00,14.026,14.034,13.918,14.034,300000.0
2009-05-14 23:00:00,13.939,13.98,13.882,13.882,200000.0
2009-05-14 23:03:00,13.953,14.032,13.915,13.915,250000.0
2009-05-14 23:07:00,14.018,14.056,13.96,13.981,550000.0
2009-05-14 23:08:00,13.934,14.031,13.934,13.995,450000.0
2009-05-14 23:09:00,13.958,13.965,13.861,13.877,300000.0
2009-05-14 23:10:00,13.995,13.997,13.961,13.961,150000.0
2009-05-14 23:11:00,13.944,13.946,13.944,13.946,100000.0
2009-05-14 23:13:00,13.948,14.025,13.889,13.949,350000.0
2009-05-14 23:14:00,13.906,13.965,13.906,13.965,100000.0
2009-05-14 23:15:00,13.852,13.852,13.852,13.852,50000.0
2009-05-14 23:20:00,13.911,13.988,13.852,13.912,350000.0
2009-05-14 23:22:00,13.911,13.988,13.852,13.912,350000.0
2009-05-14 23:23:00,13.946,14.023,13.946,14.023,100000.0
2009-05-14 23:27:00,13.911,13.988,13.852,13.912,350000.0
2009-05-14 23:28:00,14.02,14.06,14.02,14.05,200000.0
2009-05-14 23:29:00,14.04,14.04,14.02,14.02,200000.0
2009-05-14 23:33:00,13.966,13.966,13.875,13.889,200000.0
2009-05-14 23:35:00,14.03,14.03,14.03,14.03,150000.0
2009-05-14 23:37:00,13.978,13.984,13.978,13.978,150000.0
2009-05-14 23:40:00,13.984,13.994,13.859,13.962,950000.0
2009-05-14 23:50:00,13.884,13.994,13.868,13.973,1300000.0
2009-05-14 23:51:00,14.01,14.01,14.01,14.01,350000.0
2009-05-14 23:52:00,13.881,13.994,13.881,13.994,350000.0
2009-05-14 23:54:00,14.0,14.0,14.0,14.0,250000.0
2009-05-14 23:55:00,13.852,13.979,13.852,13.854,250000.0
2009-05-14 23:56:00,14.01,14.01,14.01,14.01,250000.0
2009-05-14 23:58:00,13.942,13.944,13.862,13.899,250000.0
2009-05-15 00:00:00,13.997,14.017,13.877,13.931,750000.0
2009-05-15 00:01:00,14.0,14.04,13.893,14.04,1050000.0
2009-05-15 00:02:00,13.998,14.039,13.898,14.008,1200000.0
2009-05-15 00:03:00,13.959,14.028,13.947,13.947,300000.0
2009-05-15 00:05:00,13.958,14.038,13.898,13.968,400000.0
2009-05-15 00:06:00,13.93,14.054,13.93,14.016,350000.0
2009-05-15 00:08:00,14.013,14.044,13.886,13.992,550000.0
2009-05-15 00:09:00,14.064,14.08,13.935,14.036,650000.0
2009-05-15 00:10:00,13.958,14.026,13.935,14.026,600000.0
2009-05-15 00:11:00,13.924,14.065,13.924,13.934,400000.0
2009-05-15 00:12:00,13.914,14.05,13.914,13.98,250000.0
2009-05-15 00:13:00,13.982,14.008,13.897,13.995,500000.0
2009-05-15 00:14:00,13.985,14.006,13.85,14.005,550000.0
2009-05-15 00:15:00,13.896,14.017,13.886,14.017,400000.0
2009-05-15 00:17:00,13.984,14.01,13.903,13.994,350000.0
2009-05-15 00:18:00,13.89,13.989,13.89,13.989,400000.0
2009-05-15 00:19:00,13.967,14.042,13.926,13.926,300000.0
2009-05-15 00:20:00,13.912,14.001,13.895,13.931,400000.0
2009-05-15 00:21:00,14.007,14.007,13.947,13.947,350000.0
2009-05-15 00:22:00,13.994,14.024,13.935,14.024,350000.0
2009-05-15 00:25:00,14.02,14.02,14.02,14.02,550000.0
2009-05-15 00:26:00,13.952,14.034,13.907,13.929,550000.0
2009-05-15 00:28:00,13.973,13.973,13.897,13.897,150000.0
2009-05-15 00:29:00,13.927,14.038,13.9,13.933,300000.0
2009-05-15 00:30:00,14.019,14.019,13.876,13.99,500000.0
2009-05-15 00:33:00,13.944,13.944,13.907,13.907,150000.0
2009-05-15 00:34:00,14.03,14.03,13.967,13.967,100000.0
2009-05-15 00:35:00,13.912,14.016,13.887,13.952,300000.0
2009-05-15 00:36:00,13.983,14.028,13.889,14.006,350000.0
2009-05-15 00:40:00,13.943,14.016,13.868,13.906,750000.0
2009-05-15 00:42:00,13.892,14.027,13.892,14.013,350000.0
2009-05-15 00:43:00,13.995,14.009,13.961,13.961,200000.0
2009-05-15 00:46:00,13.985,14.03,13.878,14.017,350000.0
2009-05-15 00:47:00,14.009,14.012,14.009,14.012,100000.0
2009-05-15 00:49:00,13.939,14.042,13.916,14.042,350000.0
2009-05-15 00:50:00,14.001,14.028,13.924,13.924,800000.0
2009-05-15 00:52:00,13.965,14.029,13.965,14.029,250000.0
2009-05-15 00:55:00,14.032,14.032,13.992,13.992,100000.0
2009-05-15 00:56:00,14.021,14.025,13.889,13.889,200000.0
2009-05-15 00:57:00,14.034,14.042,13.959,14.023,550000.0
2009-05-15 00:58:00,14.005,14.036,13.898,14.013,400000.0
2009-05-15 00:59:00,14.029,14.029,13.922,14.029,250000.0
2009-05-15 01:01:00,13.994,14.024,13.902,14.014,550000.0
2009-05-15 01:02:00,13.996,14.012,13.922,13.977,500000.0
2009-05-15 01:04:00,13.999,14.03,13.918,14.03,300000.0
2009-05-15 01:05:00,13.969,14.008,13.956,13.969,350000.0
2009-05-15 01:06:00,13.96,14.04,13.958,14.034,450000.0
2009-05-15 01:07:00,14.021,14.021,13.885,13.975,250000.0
2009-05-15 01:08:00,13.998,14.007,13.988,13.999,250000.0
2009-05-15 01:10:00,13.984,13.985,13.872,13.898,300000.0
2009-05-15 01:11:00,14.016,14.044,13.955,14.002,500000.0
2009-05-15 01:12:00,14.057,14.085,13.939,13.939,400000.0
2009-05-15 01:13:00,13.942,14.02,13.908,14.01,450000.0
2009-05-15 01:15:00,13.996,13.996,13.996,13.996,50000.0
2009-05-15 01:16:00,14.031,14.034,13.906,14.031,400000.0
2009-05-15 01:17:00,13.922,13.995,13.892,13.908,400000.0
2009-05-15 01:18:00,13.959,14.023,13.887,14.015,750000.0
2009-05-15 01:19:00,14.026,14.043,13.936,14.038,500000.0
2009-05-15 01:20:00,13.951,14.013,13.872,13.903,500000.0
2009-05-15 01:22:00,13.912,14.064,13.912,13.933,500000.0
2009-05-15 01:23:00,13.898,13.998,13.826,13.998,1000000.0
2009-05-15 01:24:00,13.99,13.99,13.867,13.882,250000.0
2009-05-15 01:25:00,13.902,13.969,13.871,13.871,200000.0
2009-05-15 01:26:00,13.923,14.042,13.882,13.923,600000.0
2009-05-15 01:27:00,13.933,14.031,13.928,14.015,400000.0
2009-05-15 01:28:00,13.999,14.031,13.899,14.031,300000.0
2009-05-15 01:29:00,14.037,14.055,13.916,13.94,700000.0
2009-05-15 01:30:00,14.036,14.042,13.893,14.013,300000.0
2009-05-15 01:33:00,14.025,14.038,13.933,13.987,350000.0
2009-05-15 01:35:00,14.0,14.01,14.0,14.01,100000.0
2009-05-15 01:36:00,13.957,13.985,13.957,13.985,100000.0
2009-05-15 01:37:00,13.965,13.998,13.965,13.98,250000.0
2009-05-15 01:39:00,13.949,14.031,13.942,14.031,400000.0
2009-05-15 01:40:00,13.921,13.921,13.921,13.921,50000.0
2009-05-15 01:43:00,13.938,14.039,13.897,13.948,350000.0
2009-05-15 01:45:00,13.98,14.014,13.87,13.96,550000.0
2009-05-15 01:46:00,13.911,13.993,13.856,13.993,300000.0
2009-05-15 01:47:00,13.873,14.013,13.873,13.973,650000.0
2009-05-15 01:49:00,14.007,14.04,13.895,13.974,450000.0
2009-05-15 01:50:00,13.999,14.0,13.874,13.965,400000.0
2009-05-15 01:51:00,13.978,13.978,13.978,13.978,50000.0
2009-05-15 01:55:00,14.032,14.032,13.931,14.001,250000.0
2009-05-15 01:56:00,14.008,14.008,13.869,13.907,300000.0
2009-05-15 01:58:00,13.967,14.053,13.927,14.0,450000.0
2009-05-15 02:00:00,14.02,14.02,14.01,14.01,350000.0
2009-05-15 02:01:00,13.908,14.006,13.908,13.986,350000.0
2009-05-15 02:02:00,14.032,14.032,13.919,13.978,150000.0
2009-05-15 02:03:00,14.004,14.01,13.918,13.918,150000.0
2009-05-15 02:04:00,13.976,14.014,13.923,14.014,300000.0
2009-05-15 02:06:00,14.004,14.008,13.885,13.924,350000.0
2009-05-15 02:09:00,14.011,14.013,13.891,13.988,500000.0
2009-05-15 02:10:00,14.001,14.009,13.916,14.006,550000.0
2009-05-15 02:12:00,14.028,14.028,14.028,14.028,50000.0
2009-05-15 02:13:00,14.001,14.026,13.888,13.909,400000.0
2009-05-15 02:14:00,13.878,14.032,13.878,13.944,500000.0
2009-05-15 02:15:00,14.034,14.041,13.888,13.926,700000.0
2009-05-15 02:17:00,14.015,14.015,14.015,14.015,50000.0
2009-05-15 02:18:00,13.945,13.945,13.945,13.945,50000.0
2009-05-15 02:20:00,13.947,14.033,13.897,13.95,350000.0
2009-05-15 02:21:00,14.01,14.01,14.01,14.01,350000.0
2009-05-15 02:24:00,13.941,14.018,13.882,13.942,350000.0
2009-05-15 02:29:00,14.02,14.02,14.0,14.01,500000.0
2009-05-15 02:30:00,13.986,14.024,13.868,13.994,500000.0
2009-05-15 02:32:00,13.941,14.018,13.882,13.942,350000.0
2009-05-15 02:33:00,13.938,13.963,13.938,13.963,100000.0
2009-05-15 02:37:00,13.882,14.001,13.882,13.988,650000.0
2009-05-15 02:39:00,14.006,14.006,14.006,14.006,50000.0
2009-05-15 02:40:00,13.999,14.007,13.901,13.901,400000.0
2009-05-15 02:41:00,13.936,14.034,13.891,13.979,400000.0
2009-05-15 02:42:00,14.0,14.01,14.0,14.01,350000.0
2009-05-15 02:43:00,13.916,13.943,13.85,13.85,350000.0
2009-05-15 02:46:00,13.996,14.027,13.94,13.94,150000.0
2009-05-15 02:49:00,14.01,14.02,14.01,14.02,350000.0
2009-05-15 02:50:00,13.931,14.008,13.872,13.932,350000.0
2009-05-15 02:53:00,14.03,14.03,14.02,14.02,350000.0
2009-05-15 02:55:00,13.972,13.994,13.919,13.986,350000.0
2009-05-15 02:56:00,14.014,14.014,13.92,14.014,250000.0
2009-05-15 03:00:00,13.946,13.986,13.9,13.973,350000.0
2009-05-15 03:01:00,14.0,14.0,13.883,13.964,350000.0
2009-05-15 03:02:00,13.969,13.995,13.905,13.96,500000.0
2009-05-15 03:03:00,13.997,14.032,13.888,13.949,400000.0
2009-05-15 03:04:00,13.919,14.006,13.874,13.888,350000.0
2009-05-15 03:05:00,13.875,14.067,13.847,13.886,500000.0
2009-05-15 03:06:00,13.982,14.023,13.913,13.964,700000.0
2009-05-15 03:07:00,14.011,14.011,13.911,13.911,350000.0
2009-05-15 03:08:00,13.881,14.01,13.867,13.894,550000.0
2009-05-15 03:09:00,14.024,14.024,13.888,14.018,600000.0
2009-05-15 03:10:00,13.968,13.974,13.968,13.974,100000.0
2009-05-15 03:11:00,13.889,13.984,13.889,13.906,250000.0
2009-05-15 03:12:00,13.99,13.99,13.99,13.99,300000.0
2009-05-15 03:14:00,13.965,14.0,13.926,14.0,300000.0
2009-05-15 03:15:00,13.899,13.984,13.864,13.923,350000.0
2009-05-15 03:16:00,13.982,14.024,13.892,13.981,400000.0
2009-05-15 03:17:00,13.961,13.996,13.872,13.872,250000.0
2009-05-15 03:19:00,13.99,13.997,13.85,13.993,1400000.0
2009-05-15 03:20:00,13.924,13.977,13.924,13.977,100000.0
2009-05-15 03:22:00,13.944,14.006,13.909,13.909,550000.0
2009-05-15 03:24:00,13.983,13.983,13.9,13.976,250000.0
2009-05-15 03:27:00,13.973,14.017,13.924,13.985,500000.0
2009-05-15 03:30:00,13.908,13.994,13.908,13.994,250000.0
2009-05-15 03:34:00,13.928,14.011,13.874,13.932,350000.0
2009-05-15 03:37:00,13.931,13.997,13.863,13.916,350000.0
2009-05-15 03:39:00,14.005,14.005,13.921,13.994,350000.0
2009-05-15 03:40:00,14.001,14.001,13.909,13.959,350000.0
2009-05-15 03:41:00,13.98,14.008,13.921,14.008,500000.0
2009-05-15 03:42:00,14.009,14.021,13.885,13.989,600000.0
2009-05-15 03:43:00,13.906,14.028,13.906,13.941,500000.0
2009-05-15 03:44:00,13.987,14.024,13.897,13.897,400000.0
2009-05-15 03:45:00,14.003,14.003,13.998,13.998,100000.0
2009-05-15 03:46:00,14.034,14.034,14.034,14.034,50000.0
2009-05-15 03:47:00,13.983,14.003,13.925,13.969,400000.0
2009-05-15 03:48:00,13.962,14.014,13.927,13.984,400000.0
2009-05-15 03:49:00,14.013,14.04,13.947,14.007,500000.0
2009-05-15 03:50:00,13.997,14.004,13.952,13.997,550000.0
2009-05-15 03:51:00,13.951,14.059,13.951,13.959,300000.0
2009-05-15 03:52:00,13.937,13.998,13.937,13.998,100000.0
2009-05-15 03:53:00,13.921,14.013,13.872,13.878,800000.0
2009-05-15 03:54:00,13.908,13.962,13.889,13.917,400000.0
2009-05-15 03:55:00,14.0,14.0,14.0,14.0,500000.0
2009-05-15 03:56:00,13.991,14.046,13.924,13.942,500000.0
2009-05-15 03:57:00,13.929,13.995,13.874,13.918,650000.0
2009-05-15 03:58:00,13.914,13.983,13.914,13.983,400000.0
2009-05-15 03:59:00,13.993,14.098,13.926,13.926,550000.0
2009-05-15 04:00:00,13.935,14.016,13.894,13.99,650000.0
2009-05-15 04:01:00,13.979,14.041,13.908,14.01,400000.0
2009-05-15 04:02:00,14.042,14.042,14.042,14.042,50000.0
2009-05-15 04:03:00,13.954,13.995,13.953,13.995,200000.0
2009-05-15 04:04:00,13.945,14.036,13.945,13.986,200000.0
2009-05-15 04:05:00,14.04,14.04,14.036,14.036,100000.0
2009-05-15 04:07:00,13.988,14.018,13.874,14.018,350000.0
2009-05-15 04:08:00,13.952,14.061,13.952,14.048,300000.0
2009-05-15 04:09:00,14.0,14.02,14.0,14.0,350000.0
2009-05-15 04:10:00,13.931,14.016,13.875,13.954,350000.0
2009-05-15 04:12:00,13.954,14.039,13.906,13.962,350000.0
2009-05-15 04:13:00,13.949,13.949,13.949,13.949,50000.0
2009-05-15 04:15:00,13.939,14.055,13.92,13.963,550000.0
2009-05-15 04:16:00,13.947,13.947,13.944,13.944,150000.0
2009-05-15 04:18:00,13.987,13.987,13.929,13.929,100000.0
2009-05-15 04:19:00,13.926,14.019,13.872,13.953,1800000.0
2009-05-15 04:20:00,13.986,14.011,13.924,14.011,300000.0
2009-05-15 04:21:00,13.94,13.984,13.884,13.948,350000.0
2009-05-15 04:22:00,13.977,14.003,13.93,13.983,300000.0
2009-05-15 04:23:00,13.994,14.017,13.919,13.946,350000.0
2009-05-15 04:24:00,13.934,14.016,13.885,13.97,550000.0
2009-05-15 04:25:00,13.922,14.012,13.89,13.978,300000.0
2009-05-15 04:27:00,13.969,13.999,13.942,13.95,200000.0
2009-05-15 04:28:00,14.015,14.03,13.914,13.978,350000.0
2009-05-15 04:29:00,14.012,14.012,13.897,13.897,850000.0
2009-05-15 04:30:00,13.919,14.038,13.919,13.938,250000.0
2009-05-15 04:31:00,13.994,14.031,13.994,14.025,200000.0
2009-05-15 04:32:00,14.011,14.011,13.942,13.942,100000.0
2009-05-15 04:34:00,13.949,14.048,13.905,13.965,350000.0
2009-05-15 04:35:00,13.977,13.981,13.949,13.949,200000.0
2009-05-15 04:39:00,14.0,14.0,14.0,14.0,350000.0
2009-05-15 04:40:00,13.931,14.008,13.872,13.932,350000.0
2009-05-15 04:41:00,13.939,13.969,13.939,13.969,100000.0
2009-05-15 04:42:00,14.003,14.003,13.984,13.984,100000.0
2009-05-15 04:43:00,14.006,14.006,14.006,14.006,50000.0
2009-05-15 04:44:00,13.977,14.009,13.945,14.009,250000.0
2009-05-15 04:45:00,13.999,14.025,13.999,14.009,350000.0
2009-05-15 04:46:00,14.034,14.038,13.915,13.954,350000.0
2009-05-15 04:48:00,13.983,14.039,13.9,13.9,400000.0
2009-05-15 04:49:00,13.926,14.042,13.909,13.987,1050000.0
2009-05-15 04:50:00,13.924,14.007,13.888,14.007,250000.0
2009-05-15 04:51:00,13.918,14.046,13.918,13.968,400000.0
2009-05-15 04:52:00,13.939,14.03,13.871,14.03,400000.0
2009-05-15 04:53:00,13.918,13.968,13.918,13.968,100000.0
2009-05-15 04:55:00,14.002,14.002,13.938,13.938,100000.0
2009-05-15 04:56:00,14.022,14.052,13.948,14.052,250000.0
2009-05-15 04:58:00,13.992,13.992,13.992,13.992,50000.0
2009-05-15 04:59:00,13.992,14.022,13.88,14.022,800000.0
2009-05-15 05:00:00,14.01,14.01,14.01,14.01,400000.0
2009-05-15 05:02:00,14.013,14.052,13.929,14.026,400000.0
2009-05-15 05:03:00,14.048,14.048,13.919,14.029,200000.0
2009-05-15 05:09:00,13.935,14.018,13.922,13.975,400000.0
2009-05-15 05:10:00,13.931,13.931,13.931,13.931,50000.0
2009-05-15 05:13:00,14.021,14.043,13.952,13.993,400000.0
2009-05-15 05:14:00,13.989,13.989,13.938,13.968,400000.0
2009-05-15 05:15:00,13.977,14.026,13.917,14.026,400000.0
2009-05-15 05:17:00,13.994,13.994,13.914,13.958,500000.0
2009-05-15 05:18:00,13.974,14.023,13.929,13.929,200000.0
2009-05-15 05:19:00,13.895,13.999,13.878,13.92,550000.0
2009-05-15 05:20:00,13.932,14.011,13.901,13.901,400000.0
2009-05-15 05:21:00,13.999,13.999,13.901,13.901,150000.0
2009-05-15 05:22:00,13.922,14.034,13.922,13.942,250000.0
2009-05-15 05:23:00,14.028,14.028,13.917,13.917,150000.0
2009-05-15 05:25:00,14.049,14.049,14.049,14.049,100000.0
2009-05-15 05:26:00,14.029,14.033,14.029,14.033,100000.0
2009-05-15 05:29:00,13.989,14.029,13.989,14.026,300000.0
2009-05-15 05:30:00,13.988,14.036,13.944,14.009,550000.0
2009-05-15 05:33:00,14.0,14.01,14.0,14.01,300000.0
2009-05-15 05:39:00,14.02,14.02,14.01,14.01,300000.0
2009-05-15 05:40:00,13.971,14.006,13.965,13.978,300000.0
2009-05-15 05:42:00,13.93,14.015,13.93,14.01,150000.0
2009-05-15 05:43:00,13.993,14.052,13.94,14.034,650000.0
2009-05-15 05:44:00,13.979,14.028,13.946,13.946,200000.0
2009-05-15 05:45:00,13.935,13.966,13.907,13.966,150000.0
2009-05-15 05:47:00,13.954,14.039,13.954,13.991,250000.0
2009-05-15 05:48:00,14.012,14.024,13.942,14.021,350000.0
2009-05-15 05:50:00,13.971,14.021,13.908,14.021,400000.0
2009-05-15 05:52:00,13.943,13.992,13.859,13.935,350000.0
2009-05-15 05:56:00,13.96,14.022,13.908,14.022,400000.0
2009-05-15 05:58:00,13.89,13.992,13.844,13.992,550000.0
2009-05-15 06:00:00,14.024,14.024,13.887,13.887,700000.0
2009-05-15 06:01:00,13.887,13.982,13.887,13.982,150000.0
2009-05-15 06:02:00,14.04,14.04,14.04,14.04,250000.0
2009-05-15 06:03:00,14.009,14.044,13.966,13.966,250000.0
2009-05-15 06:04:00,14.06,14.06,14.06,14.06,550000.0
2009-05-15 06:05:00,14.039,14.039,13.889,13.991,550000.0
2009-05-15 06:06:00,13.982,14.028,13.916,14.013,750000.0
2009-05-15 06:08:00,13.978,14.036,13.903,13.924,350000.0
2009-05-15 06:10:00,14.025,14.025,13.913,13.997,400000.0
2009-05-15 06:11:00,13.919,14.034,13.919,14.034,350000.0
2009-05-15 06:12:00,13.944,14.082,13.943,14.019,500000.0
2009-05-15 06:13:00,13.951,14.046,13.94,14.018,250000.0
2009-05-15 06:14:00,14.019,14.019,13.906,13.96,400000.0
2009-05-15 06:17:00,13.951,13.988,13.951,13.988,100000.0
2009-05-15 06:18:00,14.002,14.04,13.926,14.016,550000.0
2009-05-15 06:19:00,14.046,14.046,13.898,13.99,400000.0
2009-05-15 06:20:00,13.951,14.017,13.915,13.915,300000.0
2009-05-15 06:21:00,13.956,14.086,13.936,13.963,400000.0
2009-05-15 06:22:00,13.96,14.011,13.96,14.011,100000.0
2009-05-15 06:23:00,13.873,14.014,13.873,14.014,350000.0
2009-05-15 06:24:00,13.954,14.016,13.929,13.94,350000.0
2009-05-15 06:25:00,13.912,14.007,13.912,13.952,250000.0
2009-05-15 06:26:00,13.968,13.968,13.899,13.959,150000.0
2009-05-15 06:27:00,13.986,14.003,13.876,13.973,550000.0
2009-05-15 06:28:00,13.934,13.964,13.895,13.895,250000.0
2009-05-15 06:29:00,13.877,13.967,13.872,13.967,550000.0
2009-05-15 06:30:00,13.949,14.019,13.901,13.902,550000.0
2009-05-15 06:31:00,13.965,14.024,13.965,13.985,300000.0
2009-05-15 06:32:00,13.94,14.02,13.883,14.0,400000.0
2009-05-15 06:33:00,14.01,14.054,13.929,14.007,450000.0
2009-05-15 06:34:00,14.035,14.035,13.921,14.009,400000.0
2009-05-15 06:35:00,14.042,14.042,13.882,13.945,550000.0
2009-05-15 06:36:00,13.982,14.037,13.874,13.924,550000.0
2009-05-15 06:37:00,14.004,14.029,13.933,13.977,350000.0
2009-05-15 06:38:00,13.948,14.04,13.906,13.961,350000.0
2009-05-15 06:39:00,13.898,14.019,13.851,14.019,950000.0
2009-05-15 06:40:00,13.946,14.017,13.881,13.979,500000.0
2009-05-15 06:41:00,13.968,14.016,13.932,13.932,250000.0
2009-05-15 06:42:00,14.012,14.046,13.913,14.009,450000.0
2009-05-15 06:43:00,14.047,14.047,13.94,14.01,450000.0
2009-05-15 06:44:00,13.959,14.047,13.957,14.047,350000.0
2009-05-15 06:45:00,13.997,14.019,13.884,13.993,550000.0
2009-05-15 06:46:00,13.966,14.049,13.944,14.008,550000.0
2009-05-15 06:47:00,14.003,14.039,13.928,13.981,350000.0
2009-05-15 06:48:00,14.021,14.049,13.949,13.969,400000.0
2009-05-15 06:49:00,13.99,14.108,13.953,14.045,800000.0
2009-05-15 06:50:00,14.005,14.086,13.953,13.953,550000.0
2009-05-15 06:51:00,14.028,14.076,13.956,14.064,400000.0
2009-05-15 06:52:00,13.958,14.009,13.903,13.93,350000.0
2009-05-15 06:53:00,14.027,14.036,13.953,13.98,350000.0
2009-05-15 06:54:00,13.951,13.951,13.899,13.899,100000.0
2009-05-15 06:55:00,14.018,14.053,13.964,14.033,550000.0
2009-05-15 06:56:00,13.953,14.037,13.887,13.912,550000.0
2009-05-15 06:57:00,13.974,14.064,13.941,13.944,550000.0
2009-05-15 06:58:00,14.03,14.03,13.897,13.909,450000.0
2009-05-15 06:59:00,13.949,14.019,13.877,13.907,650000.0
2009-05-15 07:00:00,13.944,14.116,13.944,14.063,350000.0
2009-05-15 07:01:00,14.025,14.025,13.893,13.893,300000.0
2009-05-15 07:02:00,14.045,14.045,13.931,14.002,350000.0
2009-05-15 07:03:00,13.94,14.036,13.94,14.01,500000.0
2009-05-15 07:04:00,13.92,14.038,13.92,14.032,400000.0
2009-05-15 07:05:00,13.962,13.962,13.962,13.962,50000.0
2009-05-15 07:06:00,13.929,14.06,13.929,14.004,350000.0
2009-05-15 07:07:00,14.024,14.074,13.941,14.014,400000.0
2009-05-15 07:08:00,14.0,14.002,13.826,13.971,550000.0
2009-05-15 07:09:00,13.941,14.029,13.938,13.94,400000.0
2009-05-15 07:10:00,14.049,14.049,13.898,13.995,350000.0
2009-05-15 07:11:00,13.964,14.027,13.902,13.931,500000.0
2009-05-15 07:12:00,14.059,14.062,13.922,14.031,550000.0
2009-05-15 07:13:00,13.967,14.088,13.932,13.932,350000.0
2009-05-15 07:14:00,13.954,14.052,13.954,13.976,400000.0
2009-05-15 07:15:00,14.015,14.026,13.909,13.986,400000.0
2009-05-15 07:16:00,14.029,14.029,13.869,14.019,350000.0
2009-05-15 07:17:00,14.0,14.04,13.945,14.04,350000.0
2009-05-15 07:18:00,13.983,14.016,13.909,13.968,300000.0
2009-05-15 07:19:00,14.053,14.08,13.949,14.013,550000.0
2009-05-15 07:20:00,14.003,14.004,13.892,13.934,400000.0
2009-05-15 07:21:00,13.967,13.977,13.898,13.898,300000.0
2009-05-15 07:22:00,14.012,14.051,13.944,14.025,350000.0
2009-05-15 07:23:00,13.993,14.04,13.933,14.04,350000.0
2009-05-15 07:24:00,13.976,14.053,13.963,14.014,500000.0
2009-05-15 07:25:00,14.004,14.016,13.944,14.013,350000.0
2009-05-15 07:26:00,14.049,14.049,13.925,14.011,500000.0
2009-05-15 07:27:00,13.924,14.021,13.919,14.015,350000.0
2009-05-15 07:28:00,13.976,14.031,13.906,14.031,300000.0
2009-05-15 07:29:00,14.043,14.059,13.926,14.059,300000.0
2009-05-15 07:30:00,14.042,14.077,13.936,13.936,500000.0
2009-05-15 07:31:00,13.903,14.034,13.884,14.023,350000.0
2009-05-15 07:32:00,14.019,14.033,13.915,14.029,400000.0
2009-05-15 07:33:00,14.053,14.073,13.943,13.943,350000.0
2009-05-15 07:34:00,14.047,14.062,13.934,13.979,400000.0
2009-05-15 07:35:00,13.975,14.057,13.928,14.024,350000.0
2009-05-15 07:36:00,14.017,14.05,13.952,13.952,350000.0
2009-05-15 07:37:00,13.979,14.113,13.968,14.031,400000.0
2009-05-15 07:38:00,13.914,14.051,13.914,13.954,450000.0
2009-05-15 07:39:00,14.027,14.066,13.927,14.049,400000.0
2009-05-15 07:40:00,14.004,14.025,13.914,14.025,400000.0
2009-05-15 07:41:00,14.008,14.008,13.932,13.932,100000.0
2009-05-15 07:42:00,13.907,13.995,13.885,13.995,500000.0
2009-05-15 07:43:00,14.049,14.06,14.01,14.01,300000.0
2009-05-15 07:44:00,14.04,14.04,13.878,13.945,350000.0
2009-05-15 07:45:00,14.031,14.062,13.939,13.977,500000.0
2009-05-15 07:46:00,14.024,14.056,13.935,13.967,350000.0
2009-05-15 07:47:00,13.946,14.035,13.927,14.001,400000.0
2009-05-15 07:49:00,14.026,14.058,13.934,14.021,550000.0
2009-05-15 07:50:00,14.041,14.074,13.958,13.98,400000.0
2009-05-15 07:51:00,13.998,14.044,13.929,14.038,400000.0
2009-05-15 07:52:00,13.999,14.055,13.932,13.966,500000.0
2009-05-15 07:53:00,14.017,14.017,13.924,13.924,350000.0
2009-05-15 07:54:00,13.938,14.063,13.938,13.976,350000.0
2009-05-15 07:55:00,13.962,14.046,13.94,14.032,200000.0
2009-05-15 07:56:00,13.974,14.055,13.974,14.008,300000.0
2009-05-15 07:58:00,14.054,14.054,13.981,14.035,300000.0
2009-05-15 07:59:00,14.038,14.041,13.928,14.041,400000.0
2009-05-15 08:00:00,13.918,14.024,13.918,13.991,350000.0
2009-05-15 08:01:00,14.042,14.056,13.942,14.056,300000.0
2009-05-15 08:02:00,14.023,14.051,13.929,14.017,350000.0
2009-05-15 08:03:00,14.0,14.071,13.946,14.071,400000.0
2009-05-15 08:04:00,14.017,14.017,13.89,13.896,350000.0
2009-05-15 08:05:00,14.051,14.065,13.934,13.942,350000.0
2009-05-15 08:06:00,13.986,14.037,13.986,14.037,400000.0
2009-05-15 08:07:00,13.949,14.033,13.944,13.954,300000.0
2009-05-15 08:08:00,13.969,14.073,13.934,14.054,400000.0
2009-05-15 08:09:00,13.946,14.027,13.915,13.969,550000.0
2009-05-15 08:10:00,14.048,14.083,13.937,13.983,400000.0
2009-05-15 08:11:00,14.022,14.027,13.969,14.012,400000.0
2009-05-15 08:12:00,14.024,14.06,13.965,13.965,350000.0
2009-05-15 08:13:00,14.07,14.07,13.945,14.054,350000.0
2009-05-15 08:14:00,14.035,14.068,13.959,13.959,500000.0
2009-05-15 08:15:00,13.974,14.126,13.974,14.06,400000.0
2009-05-15 08:16:00,14.045,14.07,13.925,14.027,550000.0
2009-05-15 08:17:00,13.945,14.017,13.897,14.013,400000.0
2009-05-15 08:18:00,13.984,14.03,13.9,14.03,450000.0
2009-05-15 08:19:00,14.043,14.066,13.954,13.971,550000.0
2009-05-15 08:20:00,13.923,14.013,13.893,14.013,400000.0
2009-05-15 08:21:00,14.016,14.024,13.906,14.022,400000.0
2009-05-15 08:22:00,14.026,14.044,13.924,13.971,350000.0
2009-05-15 08:23:00,13.95,14.051,13.909,13.99,350000.0
2009-05-15 08:24:00,14.016,14.016,13.959,13.988,250000.0
2009-05-15 08:25:00,13.903,14.008,13.879,14.008,400000.0
2009-05-15 08:26:00,13.999,14.014,13.904,13.959,350000.0
2009-05-15 08:28:00,13.983,14.021,13.937,13.983,400000.0
2009-05-15 08:29:00,14.049,14.049,13.886,14.023,350000.0
2009-05-15 08:30:00,13.924,14.043,13.924,14.043,500000.0
2009-05-15 08:31:00,14.02,14.028,13.974,13.976,350000.0
2009-05-15 08:32:00,13.89,14.003,13.89,13.952,350000.0
2009-05-15 08:33:00,13.902,14.013,13.902,13.929,450000.0
2009-05-15 08:34:00,13.882,14.006,13.882,13.937,550000.0
2009-05-15 08:35:00,13.994,14.065,13.918,13.928,550000.0
2009-05-15 08:36:00,13.934,13.974,13.87,13.87,400000.0
2009-05-15 08:37:00,13.964,13.99,13.876,13.981,400000.0
2009-05-15 08:38:00,13.919,14.014,13.877,13.966,550000.0
2009-05-15 08:39:00,13.984,14.055,13.924,13.924,400000.0
2009-05-15 08:40:00,14.007,14.007,13.873,13.975,350000.0
2009-05-15 08:41:00,13.917,14.024,13.903,13.903,350000.0
2009-05-15 08:42:00,13.981,14.01,13.879,13.971,350000.0
2009-05-15 08:43:00,13.899,14.007,13.899,13.975,350000.0
2009-05-15 08:44:00,13.961,14.003,13.891,13.923,400000.0
2009-05-15 08:45:00,14.012,14.012,13.908,13.914,350000.0
2009-05-15 08:46:00,14.03,14.03,14.01,14.01,350000.0
2009-05-15 08:47:00,14.012,14.012,13.902,13.964,350000.0
2009-05-15 08:48:00,13.914,13.991,13.894,13.935,500000.0
2009-05-15 08:49:00,13.93,14.003,13.882,14.003,350000.0
2009-05-15 08:50:00,13.912,13.966,13.883,13.888,550000.0
2009-05-15 08:51:00,13.921,14.001,13.901,13.962,350000.0
2009-05-15 08:52:00,14.009,14.022,13.92,14.022,550000.0
2009-05-15 08:53:00,13.934,14.056,13.911,13.921,350000.0
2009-05-15 08:54:00,13.99,14.018,13.888,13.928,400000.0
2009-05-15 08:55:00,13.93,13.989,13.93,13.957,350000.0
2009-05-15 08:56:00,13.907,13.984,13.893,13.961,400000.0
2009-05-15 08:57:00,13.931,14.009,13.914,14.009,350000.0
2009-05-15 08:58:00,13.996,13.996,13.887,13.947,350000.0
2009-05-15 08:59:00,13.928,14.0,13.86,14.0,450000.0
2009-05-15 09:00:00,13.972,13.997,13.884,13.944,1500000.0
2009-05-15 09:01:00,13.988,13.996,13.911,13.987,1250000.0
2009-05-15 09:02:00,13.936,14.027,13.923,13.998,400000.0
2009-05-15 09:03:00,13.978,14.022,13.918,14.006,1300000.0
2009-05-15 09:04:00,13.983,13.988,13.904,13.904,450000.0
2009-05-15 09:05:00,13.99,14.018,13.934,13.975,1800000.0
2009-05-15 09:06:00,13.972,14.001,13.921,13.959,1250000.0
2009-05-15 09:07:00,13.932,13.968,13.83,13.968,500000.0
2009-05-15 09:08:00,13.95,13.998,13.872,13.953,550000.0
2009-05-15 09:09:00,13.92,13.987,13.904,13.927,500000.0
2009-05-15 09:10:00,13.95,14.004,13.883,13.935,450000.0
2009-05-15 09:11:00,13.973,14.015,13.915,13.967,1900000.0
2009-05-15 09:12:00,14.02,14.038,13.926,13.986,550000.0
2009-05-15 09:13:00,13.958,14.018,13.886,13.972,1450000.0
2009-05-15 09:14:00,13.995,14.026,13.914,13.968,350000.0
2009-05-15 09:15:00,13.975,13.998,13.882,13.941,400000.0
2009-05-15 09:16:00,14.032,14.032,13.878,13.953,1500000.0
2009-05-15 09:17:00,13.94,13.958,13.89,13.957,1500000.0
2009-05-15 09:18:00,13.965,14.043,13.921,13.926,1650000.0
2009-05-15 09:19:00,13.923,14.026,13.902,13.958,1800000.0
2009-05-15 09:20:00,13.929,13.976,13.889,13.976,350000.0
2009-05-15 09:21:00,13.969,13.972,13.864,13.909,400000.0
2009-05-15 09:22:00,14.011,14.023,13.931,13.949,400000.0
2009-05-15 09:23:00,14.014,14.051,13.906,13.999,350000.0
2009-05-15 09:24:00,13.944,14.007,13.891,13.941,1500000.0
2009-05-15 09:25:00,13.955,14.026,13.887,14.005,400000.0
2009-05-15 09:26:00,13.913,13.981,13.856,13.981,350000.0
2009-05-15 09:27:00,13.991,14.029,13.925,14.017,400000.0
2009-05-15 09:28:00,13.942,14.055,13.932,13.957,1550000.0
2009-05-15 09:29:00,13.93,14.004,13.9,13.906,1400000.0
2009-05-15 09:30:00,13.952,14.023,13.898,13.94,450000.0
2009-05-15 09:31:00,13.992,13.992,13.924,13.984,400000.0
2009-05-15 09:32:00,13.904,13.928,13.87,13.928,350000.0
2009-05-15 09:33:00,13.939,13.967,13.86,13.86,400000.0
2009-05-15 09:34:00,13.878,14.016,13.847,13.903,1950000.0
2009-05-15 09:35:00,13.901,14.031,13.893,14.003,1450000.0
2009-05-15 09:36:00,13.935,14.012,13.919,13.919,1600000.0
2009-05-15 09:37:00,13.929,14.009,13.878,13.947,550000.0
2009-05-15 09:38:00,13.916,13.987,13.886,13.917,500000.0
2009-05-15 09:39:00,13.961,14.027,13.91,13.91,550000.0
2009-05-15 09:40:00,13.92,14.042,13.92,13.999,400000.0
2009-05-15 09:41:00,13.864,14.013,13.838,13.934,550000.0
2009-05-15 09:42:00,13.992,13.995,13.895,13.995,350000.0
2009-05-15 09:43:00,13.973,13.985,13.893,13.941,400000.0
2009-05-15 09:44:00,13.915,14.024,13.912,13.921,500000.0
2009-05-15 09:45:00,14.018,14.018,13.904,13.927,450000.0
2009-05-15 09:46:00,13.984,14.022,13.894,14.022,400000.0
2009-05-15 09:47:00,13.939,14.01,13.935,13.935,350000.0
2009-05-15 09:48:00,13.917,14.054,13.917,13.961,400000.0
2009-05-15 09:49:00,14.007,14.044,13.916,13.949,400000.0
2009-05-15 09:50:00,13.904,14.098,13.904,14.042,800000.0
2009-05-15 09:51:00,14.012,14.012,13.906,13.915,400000.0
2009-05-15 09:52:00,14.007,14.049,13.906,14.01,400000.0
2009-05-15 09:53:00,13.964,14.03,13.89,13.997,450000.0
2009-05-15 09:54:00,14.06,14.06,14.05,14.05,450000.0
2009-05-15 09:55:00,14.042,14.042,13.888,13.988,450000.0
2009-05-15 09:56:00,13.99,14.022,13.893,13.991,550000.0
2009-05-15 09:57:00,14.007,14.025,13.963,14.012,350000.0
2009-05-15 09:58:00,13.916,14.038,13.885,13.908,400000.0
2009-05-15 10:00:00,13.945,14.015,13.93,14.015,600000.0
2009-05-15 10:01:00,13.966,14.037,13.912,14.035,400000.0
2009-05-15 10:02:00,14.022,14.022,13.903,13.969,400000.0
2009-05-15 10:03:00,13.983,14.034,13.89,13.927,500000.0
2009-05-15 10:04:00,13.966,14.038,13.906,14.0,550000.0
2009-05-15 10:05:00,13.978,14.024,13.939,13.95,350000.0
2009-05-15 10:06:00,14.027,14.056,13.933,13.976,550000.0
2009-05-15 10:07:00,14.009,14.06,13.926,14.047,450000.0
2009-05-15 10:08:00,14.033,14.049,13.928,13.979,550000.0
2009-05-15 10:09:00,13.976,14.059,13.955,14.009,500000.0
2009-05-15 10:10:00,13.996,14.031,13.899,13.899,650000.0
2009-05-15 10:11:00,13.957,14.052,13.92,14.052,400000.0
2009-05-15 10:12:00,13.935,14.072,13.927,13.981,400000.0
2009-05-15 10:13:00,13.943,14.025,13.918,13.966,350000.0
2009-05-15 10:14:00,13.969,14.065,13.969,13.977,550000.0
2009-05-15 10:15:00,13.933,14.087,13.933,14.021,650000.0
2009-05-15 10:16:00,14.004,14.042,13.9,14.042,450000.0
2009-05-15 10:17:00,13.981,14.056,13.933,14.037,400000.0
2009-05-15 10:18:00,14.041,14.068,13.958,14.068,750000.0
2009-05-15 10:19:00,14.019,14.019,13.897,13.983,550000.0
2009-05-15 10:20:00,14.04,14.049,13.923,14.01,600000.0
2009-05-15 10:21:00,13.886,13.996,13.867,13.982,500000.0
2009-05-15 10:22:00,13.954,14.016,13.913,13.984,350000.0
2009-05-15 10:23:00,13.999,13.999,13.878,13.901,350000.0
2009-05-15 10:25:00,13.93,14.02,13.885,13.943,400000.0
2009-05-15 10:26:00,14.04,14.041,13.901,14.041,350000.0
2009-05-15 10:27:00,13.986,14.036,13.923,13.928,400000.0
2009-05-15 10:28:00,13.977,14.018,13.886,13.949,600000.0
2009-05-15 10:29:00,13.974,14.02,13.878,13.906,450000.0
2009-05-15 10:30:00,14.019,14.019,13.899,13.92,400000.0
2009-05-15 10:31:00,13.995,14.015,13.871,13.871,350000.0
2009-05-15 10:32:00,13.971,14.017,13.879,14.017,650000.0
2009-05-15 10:33:00,13.986,14.044,13.926,13.928,450000.0
2009-05-15 10:34:00,13.984,14.039,13.897,14.039,450000.0
2009-05-15 10:35:00,13.991,14.026,13.84,13.889,550000.0
2009-05-15 10:36:00,13.898,14.004,13.871,13.947,400000.0
2009-05-15 10:37:00,13.904,14.026,13.883,13.928,450000.0
2009-05-15 10:38:00,13.938,14.02,13.89,14.02,350000.0
2009-05-15 10:39:00,13.905,14.026,13.884,14.026,350000.0
2009-05-15 10:40:00,13.947,14.048,13.902,13.974,550000.0
2009-05-15 10:41:00,14.032,14.059,13.9,13.943,400000.0
2009-05-15 10:42:00,13.929,13.969,13.861,13.928,400000.0
2009-05-15 10:43:00,13.927,13.983,13.864,13.94,500000.0
2009-05-15 10:44:00,14.017,14.017,13.902,13.902,350000.0
2009-05-15 10:45:00,13.914,14.028,13.914,13.939,350000.0
2009-05-15 10:46:00,13.872,14.028,13.872,13.891,600000.0
2009-05-15 10:47:00,13.949,13.953,13.86,13.879,400000.0
2009-05-15 10:48:00,13.892,14.037,13.892,13.974,400000.0
2009-05-15 10:49:00,13.963,14.007,13.925,13.996,400000.0
2009-05-15 10:50:00,13.974,13.989,13.831,13.876,450000.0
2009-05-15 10:51:00,13.903,13.996,13.873,13.996,350000.0
2009-05-15 10:52:00,13.877,13.959,13.839,13.904,550000.0
2009-05-15 10:53:00,13.976,14.048,13.895,13.988,400000.0
2009-05-15 10:54:00,13.921,14.009,13.887,13.921,600000.0
2009-05-15 10:55:00,13.888,14.0,13.868,13.998,400000.0
2009-05-15 10:56:00,13.982,14.007,13.915,14.007,400000.0
2009-05-15 10:57:00,13.953,13.996,13.897,13.897,400000.0
2009-05-15 10:58:00,13.983,13.996,13.888,13.984,400000.0
2009-05-15 10:59:00,13.983,13.996,13.845,13.895,350000.0
2009-05-15 11:00:00,13.914,14.021,13.914,13.92,400000.0
2009-05-15 11:01:00,13.869,14.005,13.869,13.893,450000.0
2009-05-15 11:02:00,13.968,14.013,13.891,13.975,850000.0
2009-05-15 11:03:00,13.902,14.04,13.878,13.899,400000.0
2009-05-15 11:04:00,14.005,14.024,13.883,14.01,500000.0
2009-05-15 11:05:00,13.94,13.975,13.879,13.962,400000.0
2009-05-15 11:06:00,13.888,14.001,13.888,13.939,450000.0
2009-05-15 11:07:00,13.999,14.003,13.878,13.879,350000.0
2009-05-15 11:08:00,13.853,13.992,13.85,13.931,500000.0
2009-05-15 11:09:00,13.962,14.0,13.888,13.888,350000.0
2009-05-15 11:10:00,13.864,13.978,13.864,13.942,450000.0
2009-05-15 11:11:00,13.974,14.0,13.873,13.955,450000.0
2009-05-15 11:12:00,13.89,13.967,13.844,13.883,600000.0
2009-05-15 11:13:00,13.96,13.999,13.905,13.905,500000.0
2009-05-15 11:14:00,13.998,13.999,13.871,13.892,350000.0
2009-05-15 11:15:00,13.925,13.975,13.868,13.945,400000.0
2009-05-15 11:16:00,13.974,14.01,13.883,13.883,400000.0
2009-05-15 11:17:00,14.027,14.043,13.896,14.002,700000.0
2009-05-15 11:18:00,13.971,14.005,13.867,13.909,400000.0
2009-05-15 11:19:00,13.946,13.992,13.905,13.929,450000.0
2009-05-15 11:20:00,13.996,14.014,13.926,14.007,500000.0
2009-05-15 11:21:00,13.907,14.008,13.861,13.861,450000.0
2009-05-15 11:22:00,13.926,13.992,13.874,13.959,500000.0
2009-05-15 11:23:00,13.982,13.996,13.887,13.887,400000.0
2009-05-15 11:24:00,13.905,13.965,13.894,13.894,400000.0
2009-05-15 11:25:00,13.97,14.014,13.922,13.964,350000.0
2009-05-15 11:26:00,13.986,13.997,13.896,13.993,450000.0
2009-05-15 11:27:00,14.012,14.014,13.881,13.989,450000.0
2009-05-15 11:28:00,14.038,14.101,13.914,13.914,350000.0
2009-05-15 11:29:00,13.89,14.004,13.851,14.004,600000.0
2009-05-15 11:30:00,13.906,13.981,13.868,13.897,400000.0
2009-05-15 11:31:00,13.947,13.985,13.863,13.966,550000.0
2009-05-15 11:32:00,13.992,13.995,13.874,13.957,650000.0
2009-05-15 11:33:00,14.0,14.013,13.921,13.946,400000.0
2009-05-15 11:34:00,13.961,13.98,13.883,13.913,350000.0
2009-05-15 11:35:00,13.972,13.972,13.873,13.94,400000.0
2009-05-15 11:36:00,13.994,13.994,13.852,13.965,500000.0
2009-05-15 11:37:00,13.92,13.969,13.875,13.954,450000.0
2009-05-15 11:39:00,13.993,13.993,13.857,13.975,550000.0
2009-05-15 11:40:00,13.98,13.99,13.886,13.886,500000.0
2009-05-15 11:41:00,13.956,13.985,13.85,13.979,400000.0
2009-05-15 11:43:00,13.963,13.987,13.87,13.923,550000.0
2009-05-15 11:44:00,13.983,13.985,13.875,13.944,400000.0
2009-05-15 11:45:00,13.849,13.959,13.849,13.863,400000.0
2009-05-15 11:46:00,13.921,13.969,13.844,13.94,450000.0
2009-05-15 11:47:00,13.909,13.995,13.868,13.942,600000.0
2009-05-15 11:48:00,13.942,13.978,13.833,13.853,450000.0
2009-05-15 11:49:00,13.865,13.992,13.865,13.975,350000.0
2009-05-15 11:50:00,13.963,13.963,13.834,13.848,350000.0
2009-05-15 11:51:00,13.911,13.975,13.839,13.839,450000.0
2009-05-15 11:52:00,13.878,13.994,13.853,13.88,350000.0
2009-05-15 11:53:00,13.885,13.941,13.86,13.86,500000.0
2009-05-15 11:54:00,13.837,13.993,13.837,13.959,650000.0
2009-05-15 11:55:00,13.955,13.971,13.865,13.971,500000.0
2009-05-15 11:56:00,14.003,14.003,13.887,13.997,550000.0
2009-05-15 11:57:00,13.974,13.974,13.871,13.957,450000.0
2009-05-15 11:58:00,13.966,13.966,13.851,13.944,450000.0
2009-05-15 11:59:00,13.938,13.938,13.801,13.816,550000.0
2009-05-15 12:00:00,13.899,13.962,13.863,13.956,450000.0
2009-05-15 12:01:00,13.965,13.965,13.848,13.86,350000.0
2009-05-15 12:02:00,13.885,13.956,13.816,13.816,350000.0
2009-05-15 12:03:00,13.816,13.978,13.816,13.978,450000.0
2009-05-15 12:04:00,13.853,13.953,13.797,13.836,550000.0
2009-05-15 12:05:00,13.898,13.95,13.829,13.902,450000.0
2009-05-15 12:06:00,13.861,13.959,13.824,13.946,400000.0
2009-05-15 12:07:00,13.798,13.934,13.798,13.818,350000.0
2009-05-15 12:08:00,13.94,13.94,13.809,13.822,500000.0
2009-05-15 12:09:00,13.881,13.985,13.867,13.96,550000.0
2009-05-15 12:10:00,13.951,13.951,13.887,13.931,350000.0
2009-05-15 12:11:00,13.856,13.926,13.829,13.851,350000.0
2009-05-15 12:12:00,13.812,13.933,13.812,13.923,550000.0
2009-05-15 12:14:00,13.886,13.98,13.851,13.871,450000.0
2009-05-15 12:15:00,13.945,13.962,13.86,13.937,350000.0
2009-05-15 12:16:00,13.89,13.912,13.802,13.912,500000.0
2009-05-15 12:17:00,13.881,13.974,13.844,13.901,550000.0
2009-05-15 12:18:00,13.845,13.961,13.805,13.889,350000.0
2009-05-15 12:19:00,13.88,13.928,13.819,13.826,550000.0
2009-05-15 12:20:00,13.943,13.943,13.876,13.879,350000.0
2009-05-15 12:21:00,13.811,13.976,13.811,13.908,400000.0
2009-05-15 12:22:00,13.802,13.929,13.788,13.836,400000.0
2009-05-15 12:23:00,13.924,13.94,13.816,13.875,550000.0
2009-05-15 12:24:00,13.851,13.928,13.802,13.907,500000.0
2009-05-15 12:25:00,13.908,13.921,13.842,13.842,450000.0
2009-05-15 12:26:00,13.878,13.895,13.817,13.844,350000.0
2009-05-15 12:27:00,13.929,13.929,13.804,13.852,350000.0
2009-05-15 12:28:00,13.792,13.894,13.788,13.812,350000.0
2009-05-15 12:29:00,13.858,13.925,13.799,13.854,400000.0
2009-05-15 12:30:00,13.87,13.964,13.852,13.951,400000.0
2009-05-15 12:31:00,13.893,13.915,13.862,13.905,350000.0
2009-05-15 12:32:00,13.81,13.902,13.756,13.855,450000.0
2009-05-15 12:33:00,13.796,13.933,13.796,13.893,450000.0
2009-05-15 12:34:00,13.928,13.946,13.833,13.946,500000.0
2009-05-15 12:35:00,13.84,13.926,13.823,13.856,600000.0
2009-05-15 12:36:00,13.866,13.909,13.806,13.824,450000.0
2009-05-15 12:37:00,13.877,13.928,13.803,13.921,400000.0
2009-05-15 12:38:00,13.932,13.932,13.769,13.845,750000.0
2009-05-15 12:39:00,13.803,13.908,13.803,13.884,650000.0
2009-05-15 12:40:00,13.78,13.925,13.78,13.821,450000.0
2009-05-15 12:41:00,13.92,13.935,13.811,13.869,550000.0
2009-05-15 12:42:00,13.92,13.92,13.769,13.886,500000.0
2009-05-15 12:43:00,13.939,13.939,13.791,13.791,350000.0
2009-05-15 12:44:00,13.836,13.933,13.79,13.933,400000.0
2009-05-15 12:45:00,13.805,13.966,13.802,13.85,400000.0
2009-05-15 12:46:00,13.824,13.956,13.824,13.863,400000.0
2009-05-15 12:47:00,13.849,13.894,13.814,13.886,350000.0
2009-05-15 12:48:00,13.924,13.924,13.782,13.897,500000.0
2009-05-15 12:49:00,13.931,13.931,13.817,13.817,450000.0
2009-05-15 12:50:00,13.927,13.927,13.797,13.841,350000.0
2009-05-15 12:51:00,13.905,13.905,13.783,13.783,400000.0
2009-05-15 12:52:00,13.89,13.906,13.744,13.787,350000.0
2009-05-15 12:53:00,13.834,13.937,13.834,13.934,400000.0
2009-05-15 12:54:00,13.854,13.934,13.815,13.902,400000.0
2009-05-15 12:55:00,13.88,13.913,13.78,13.858,400000.0
2009-05-15 12:56:00,13.929,13.929,13.801,13.909,450000.0
2009-05-15 12:57:00,13.856,13.902,13.802,13.86,400000.0
2009-05-15 12:58:00,13.82,13.906,13.766,13.906,400000.0
2009-05-15 12:59:00,13.816,13.91,13.788,13.858,350000.0
2009-05-15 13:00:00,13.913,13.913,13.798,13.841,550000.0
2009-05-15 13:01:00,13.827,13.912,13.796,13.869,550000.0
2009-05-15 13:02:00,13.812,13.954,13.792,13.843,450000.0
2009-05-15 13:03:00,13.887,13.898,13.78,13.886,350000.0
2009-05-15 13:04:00,13.857,13.857,13.739,13.81,450000.0
2009-05-15 13:05:00,13.853,13.939,13.796,13.894,400000.0
2009-05-15 13:06:00,13.855,13.887,13.799,13.799,500000.0
2009-05-15 13:07:00,13.867,13.892,13.742,13.865,400000.0
2009-05-15 13:08:00,13.886,13.929,13.824,13.918,350000.0
2009-05-15 13:09:00,13.798,13.903,13.765,13.787,550000.0
2009-05-15 13:10:00,13.789,13.931,13.789,13.928,500000.0
2009-05-15 13:11:00,13.905,13.929,13.83,13.897,400000.0
2009-05-15 13:12:00,13.934,13.949,13.804,13.902,350000.0
2009-05-15 13:13:00,13.954,13.957,13.806,13.957,400000.0
2009-05-15 13:14:00,13.85,13.934,13.784,13.896,400000.0
2009-05-15 13:15:00,13.906,13.907,13.797,13.828,450000.0
2009-05-15 13:16:00,13.949,13.952,13.812,13.897,500000.0
2009-05-15 13:17:00,13.871,14.015,13.859,13.905,450000.0
2009-05-15 13:18:00,13.934,13.934,13.806,13.855,350000.0
2009-05-15 13:19:00,13.836,13.955,13.836,13.869,700000.0
2009-05-15 13:20:00,13.877,13.993,13.851,13.892,800000.0
2009-05-15 13:21:00,13.89,13.914,13.815,13.914,400000.0
2009-05-15 13:22:00,13.843,14.027,13.843,13.883,550000.0
2009-05-15 13:23:00,13.937,13.963,13.832,13.864,450000.0
2009-05-15 13:24:00,13.914,13.936,13.828,13.925,350000.0
2009-05-15 13:25:00,13.825,13.943,13.797,13.905,450000.0
2009-05-15 13:26:00,13.869,13.956,13.854,13.856,350000.0
2009-05-15 13:27:00,13.861,13.997,13.861,13.878,500000.0
2009-05-15 13:28:00,13.957,13.998,13.862,13.917,350000.0
2009-05-15 13:29:00,13.976,14.005,13.88,13.963,400000.0
2009-05-15 13:30:00,13.975,13.975,13.901,13.966,450000.0
2009-05-15 13:31:00,13.995,14.001,13.901,13.959,400000.0
2009-05-15 13:32:00,13.979,13.984,13.868,13.868,450000.0
2009-05-15 13:33:00,13.932,14.0,13.871,13.924,350000.0
2009-05-15 13:34:00,13.862,14.033,13.862,14.0,700000.0
2009-05-15 13:35:00,13.972,14.07,13.904,13.911,550000.0
2009-05-15 13:36:00,13.9,14.016,13.894,13.963,650000.0
2009-05-15 13:37:00,13.995,14.009,13.915,13.971,350000.0
2009-05-15 13:38:00,13.97,13.991,13.841,13.841,400000.0
2009-05-15 13:39:00,13.903,14.012,13.903,13.912,600000.0
2009-05-15 13:40:00,13.91,13.987,13.908,13.987,400000.0
2009-05-15 13:41:00,13.847,14.009,13.847,13.965,400000.0
2009-05-15 13:42:00,13.898,13.957,13.865,13.866,350000.0
2009-05-15 13:43:00,14.002,14.002,13.885,13.896,750000.0
2009-05-15 13:44:00,13.859,13.978,13.844,13.978,450000.0
2009-05-15 13:45:00,13.889,13.97,13.841,13.949,350000.0
2009-05-15 13:46:00,13.968,13.968,13.83,13.889,400000.0
2009-05-15 13:47:00,13.892,14.038,13.892,13.905,550000.0
2009-05-15 13:48:00,13.942,13.999,13.938,13.979,350000.0
2009-05-15 13:49:00,13.915,13.968,13.854,13.854,350000.0
2009-05-15 13:50:00,13.891,13.99,13.82,13.822,550000.0
2009-05-15 13:51:00,13.882,13.98,13.869,13.98,350000.0
2009-05-15 13:52:00,13.96,13.983,13.895,13.895,400000.0
2009-05-15 13:53:00,13.915,13.999,13.896,13.92,500000.0
2009-05-15 13:54:00,13.908,13.984,13.861,13.957,400000.0
2009-05-15 13:55:00,14.0,14.0,13.88,13.996,350000.0
2009-05-15 13:56:00,13.899,13.952,13.86,13.937,500000.0
2009-05-15 13:57:00,13.979,13.979,13.818,13.9,400000.0
2009-05-15 13:58:00,14.007,14.024,13.881,13.881,750000.0
2009-05-15 13:59:00,13.998,13.998,13.853,13.921,350000.0
2009-05-15 14:00:00,13.889,14.015,13.869,13.931,600000.0
2009-05-15 14:01:00,13.941,13.941,13.827,13.908,400000.0
2009-05-15 14:02:00,13.919,13.919,13.807,13.889,350000.0
2009-05-15 14:03:00,13.833,13.928,13.833,13.907,350000.0
2009-05-15 14:04:00,13.827,13.955,13.827,13.926,400000.0
2009-05-15 14:05:00,13.849,13.922,13.849,13.918,400000.0
2009-05-15 14:06:00,13.904,13.909,13.807,13.828,450000.0
2009-05-15 14:07:00,13.921,13.934,13.806,13.934,350000.0
2009-05-15 14:08:00,13.839,13.931,13.791,13.892,400000.0
2009-05-15 14:09:00,13.907,13.911,13.797,13.832,400000.0
2009-05-15 14:10:00,13.823,13.909,13.761,13.905,400000.0
2009-05-15 14:11:00,13.909,13.909,13.774,13.885,500000.0
2009-05-15 14:12:00,13.909,13.909,13.805,13.888,350000.0
2009-05-15 14:13:00,13.853,13.905,13.78,13.885,450000.0
2009-05-15 14:14:00,13.848,13.896,13.768,13.848,550000.0
2009-05-15 14:15:00,13.837,13.865,13.757,13.794,350000.0
2009-05-15 14:16:00,13.851,13.896,13.801,13.801,400000.0
2009-05-15 14:17:00,13.798,13.88,13.768,13.836,400000.0
2009-05-15 14:18:00,13.825,13.896,13.825,13.825,400000.0
2009-05-15 14:19:00,13.754,13.909,13.749,13.909,700000.0
2009-05-15 14:20:00,13.872,13.884,13.768,13.848,500000.0
2009-05-15 14:21:00,13.887,13.898,13.757,13.826,400000.0
2009-05-15 14:22:00,13.856,13.856,13.746,13.844,400000.0
2009-05-15 14:23:00,13.845,13.912,13.763,13.811,450000.0
2009-05-15 14:24:00,13.839,13.864,13.75,13.809,400000.0
2009-05-15 14:25:00,13.753,13.844,13.753,13.802,450000.0
2009-05-15 14:26:00,13.826,13.902,13.771,13.83,500000.0
2009-05-15 14:27:00,13.814,13.824,13.722,13.746,400000.0
2009-05-15 14:28:00,13.831,13.87,13.706,13.748,450000.0
2009-05-15 14:29:00,13.736,13.816,13.731,13.799,550000.0
2009-05-15 14:30:00,13.716,13.845,13.69,13.837,550000.0
2009-05-15 14:31:00,13.85,13.85,13.723,13.782,400000.0
2009-05-15 14:32:00,13.827,13.867,13.762,13.829,350000.0
2009-05-15 14:33:00,13.793,13.862,13.704,13.729,650000.0
2009-05-15 14:34:00,13.86,13.881,13.792,13.863,350000.0
2009-05-15 14:35:00,13.875,13.897,13.769,13.897,350000.0
2009-05-15 14:36:00,13.905,13.905,13.792,13.869,400000.0
2009-05-15 14:37:00,13.797,13.938,13.797,13.938,450000.0
2009-05-15 14:38:00,13.942,13.942,13.769,13.84,500000.0
2009-05-15 14:39:00,13.872,13.896,13.795,13.896,500000.0
2009-05-15 14:40:00,13.851,13.977,13.829,13.921,550000.0
2009-05-15 14:41:00,13.947,13.948,13.809,13.89,450000.0
2009-05-15 14:42:00,13.886,13.895,13.804,13.804,500000.0
2009-05-15 14:43:00,13.898,13.898,13.804,13.865,350000.0
2009-05-15 14:44:00,13.837,13.893,13.757,13.783,350000.0
2009-05-15 14:45:00,13.846,13.862,13.793,13.804,400000.0
2009-05-15 14:46:00,13.857,13.857,13.731,13.803,450000.0
2009-05-15 14:47:00,13.865,13.885,13.772,13.881,550000.0
2009-05-15 14:48:00,13.848,13.865,13.786,13.786,400000.0
2009-05-15 14:49:00,13.875,13.904,13.801,13.823,400000.0
2009-05-15 14:50:00,13.827,13.921,13.804,13.807,500000.0
2009-05-15 14:51:00,13.809,13.89,13.809,13.89,350000.0
2009-05-15 14:52:00,13.848,13.911,13.771,13.777,500000.0
2009-05-15 14:53:00,13.862,13.898,13.756,13.898,450000.0
2009-05-15 14:54:00,13.905,13.949,13.811,13.811,550000.0
2009-05-15 14:55:00,13.894,13.917,13.81,13.81,450000.0
2009-05-15 14:56:00,13.912,13.97,13.821,13.907,600000.0
2009-05-15 14:57:00,13.826,13.882,13.792,13.796,400000.0
2009-05-15 14:58:00,13.81,13.856,13.746,13.856,450000.0
2009-05-15 14:59:00,13.894,13.91,13.811,13.883,350000.0
2009-05-15 15:00:00,13.799,13.9,13.756,13.873,350000.0
2009-05-15 15:01:00,13.889,13.889,13.776,13.859,450000.0
2009-05-15 15:02:00,13.818,13.856,13.763,13.856,350000.0
2009-05-15 15:03:00,13.882,13.884,13.788,13.884,350000.0
2009-05-15 15:04:00,13.831,13.89,13.789,13.797,500000.0
2009-05-15 15:05:00,13.822,13.882,13.8,13.882,550000.0
2009-05-15 15:06:00,13.823,13.865,13.763,13.798,400000.0
2009-05-15 15:07:00,13.844,13.903,13.789,13.789,500000.0
2009-05-15 15:08:00,13.815,13.863,13.763,13.763,350000.0
2009-05-15 15:09:00,13.741,13.852,13.721,13.787,450000.0
2009-05-15 15:10:00,13.795,13.861,13.731,13.861,400000.0
2009-05-15 15:11:00,13.743,13.926,13.743,13.876,450000.0
2009-05-15 15:12:00,13.86,13.89,13.764,13.778,500000.0
2009-05-15 15:13:00,13.796,13.825,13.749,13.761,400000.0
2009-05-15 15:14:00,13.821,13.896,13.739,13.861,400000.0
2009-05-15 15:15:00,13.879,13.912,13.777,13.813,500000.0
2009-05-15 15:16:00,13.885,13.895,13.762,13.772,400000.0
2009-05-15 15:17:00,13.857,13.885,13.801,13.823,550000.0
2009-05-15 15:18:00,13.86,13.905,13.781,13.901,400000.0
2009-05-15 15:19:00,13.848,13.908,13.777,13.908,350000.0
2009-05-15 15:20:00,13.814,13.93,13.764,13.764,550000.0
2009-05-15 15:21:00,13.891,13.926,13.844,13.844,400000.0
2009-05-15 15:22:00,13.927,13.927,13.867,13.91,400000.0
2009-05-15 15:23:00,13.888,13.888,13.81,13.861,350000.0
2009-05-15 15:24:00,13.859,13.886,13.765,13.823,500000.0
2009-05-15 15:25:00,13.756,13.866,13.756,13.85,350000.0
2009-05-15 15:26:00,13.874,13.889,13.763,13.781,550000.0
2009-05-15 15:27:00,13.852,13.863,13.77,13.807,400000.0
2009-05-15 15:28:00,13.785,13.886,13.785,13.881,400000.0
2009-05-15 15:29:00,13.844,13.896,13.749,13.792,500000.0
2009-05-15 15:30:00,13.866,13.866,13.75,13.75,350000.0
2009-05-15 15:31:00,13.741,13.863,13.741,13.757,550000.0
2009-05-15 15:32:00,13.847,13.874,13.772,13.861,350000.0
2009-05-15 15:33:00,13.808,13.866,13.762,13.866,400000.0
2009-05-15 15:34:00,13.794,13.901,13.794,13.889,350000.0
2009-05-15 15:35:00,13.876,13.88,13.779,13.863,600000.0
2009-05-15 15:36:00,13.844,13.941,13.832,13.832,650000.0
2009-05-15 15:37:00,13.871,13.911,13.776,13.846,550000.0
2009-05-15 15:38:00,13.786,13.9,13.776,13.874,600000.0
2009-05-15 15:39:00,13.87,13.887,13.764,13.764,550000.0
2009-05-15 15:40:00,13.823,13.927,13.792,13.866,500000.0
2009-05-15 15:41:00,13.765,13.879,13.765,13.781,500000.0
2009-05-15 15:42:00,13.852,13.858,13.748,13.758,400000.0
2009-05-15 15:43:00,13.781,13.868,13.781,13.809,500000.0
2009-05-15 15:44:00,13.815,13.894,13.815,13.827,400000.0
2009-05-15 15:45:00,13.911,13.911,13.791,13.837,350000.0
2009-05-15 15:46:00,13.875,13.919,13.751,13.919,400000.0
2009-05-15 15:47:00,13.8,13.895,13.762,13.762,350000.0
2009-05-15 15:48:00,13.818,13.921,13.803,13.818,550000.0
2009-05-15 15:49:00,13.86,13.914,13.817,13.891,400000.0
2009-05-15 15:50:00,13.881,13.893,13.755,13.796,500000.0
2009-05-15 15:51:00,13.916,13.959,13.864,13.864,550000.0
2009-05-15 15:52:00,13.93,13.955,13.803,13.858,450000.0
2009-05-15 15:53:00,13.905,13.915,13.802,13.872,500000.0
2009-05-15 15:54:00,13.92,13.955,13.827,13.916,350000.0
2009-05-15 15:55:00,13.836,13.886,13.785,13.828,400000.0
2009-05-15 15:56:00,13.829,13.934,13.805,13.854,500000.0
2009-05-15 15:57:00,13.854,13.945,13.854,13.87,500000.0
2009-05-15 15:58:00,13.805,13.916,13.779,13.884,750000.0
2009-05-15 15:59:00,13.935,13.935,13.816,13.912,550000.0
2009-05-15 16:00:00,13.807,13.93,13.807,13.83,350000.0
2009-05-15 16:01:00,13.935,13.935,13.804,13.826,350000.0
2009-05-15 16:02:00,13.824,13.936,13.765,13.844,550000.0
2009-05-15 16:03:00,13.868,13.928,13.787,13.821,450000.0
2009-05-15 16:04:00,13.925,13.927,13.819,13.867,350000.0
2009-05-15 16:05:00,13.824,13.901,13.751,13.901,400000.0
2009-05-15 16:06:00,13.917,13.919,13.799,13.894,500000.0
2009-05-15 16:07:00,13.889,13.936,13.785,13.785,500000.0
2009-05-15 16:08:00,13.846,13.936,13.816,13.834,550000.0
2009-05-15 16:09:00,13.912,13.912,13.789,13.848,350000.0
2009-05-15 16:10:00,13.937,13.937,13.816,13.842,350000.0
2009-05-15 16:11:00,13.89,13.928,13.834,13.834,450000.0
2009-05-15 16:12:00,13.865,13.927,13.785,13.888,400000.0
2009-05-15 16:13:00,13.808,13.903,13.783,13.857,400000.0
2009-05-15 16:14:00,13.794,13.882,13.77,13.882,400000.0
2009-05-15 16:15:00,13.885,13.906,13.783,13.783,500000.0
2009-05-15 16:16:00,13.906,13.906,13.785,13.82,450000.0
2009-05-15 16:17:00,13.77,13.899,13.762,13.852,500000.0
2009-05-15 16:18:00,13.87,13.919,13.813,13.835,350000.0
2009-05-15 16:19:00,13.884,13.905,13.822,13.836,550000.0
2009-05-15 16:20:00,13.86,13.923,13.778,13.895,400000.0
2009-05-15 16:21:00,13.798,13.938,13.798,13.852,500000.0
2009-05-15 16:22:00,13.889,13.928,13.821,13.867,350000.0
2009-05-15 16:23:00,13.772,13.925,13.772,13.891,550000.0
2009-05-15 16:24:00,13.851,13.919,13.795,13.795,350000.0
2009-05-15 16:25:00,13.876,13.904,13.781,13.874,400000.0
2009-05-15 16:26:00,13.854,13.96,13.849,13.849,500000.0
2009-05-15 16:27:00,13.856,13.934,13.814,13.814,400000.0
2009-05-15 16:28:00,13.848,13.957,13.819,13.834,450000.0
2009-05-15 16:29:00,13.866,13.934,13.834,13.834,450000.0
2009-05-15 16:30:00,13.813,13.906,13.813,13.897,550000.0
2009-05-15 16:31:00,13.902,13.902,13.804,13.822,350000.0
2009-05-15 16:32:00,13.949,13.951,13.843,13.843,500000.0
2009-05-15 16:33:00,13.941,13.941,13.808,13.857,400000.0
2009-05-15 16:34:00,13.961,13.965,13.861,13.876,400000.0
2009-05-15 16:35:00,13.857,13.965,13.857,13.891,450000.0
2009-05-15 16:36:00,13.888,13.999,13.852,13.925,500000.0
2009-05-15 16:37:00,13.918,14.014,13.918,13.943,350000.0
2009-05-15 16:38:00,14.034,14.043,13.926,13.947,550000.0
2009-05-15 16:39:00,14.045,14.045,13.917,13.917,400000.0
2009-05-15 16:40:00,14.058,14.058,13.89,13.976,550000.0
2009-05-15 16:41:00,14.069,14.095,13.982,14.095,400000.0
2009-05-15 16:42:00,13.992,14.084,13.927,14.084,400000.0
2009-05-15 16:43:00,13.971,14.107,13.971,13.99,350000.0
2009-05-15 16:44:00,13.966,14.091,13.966,13.967,350000.0
2009-05-15 16:45:00,13.992,14.083,13.909,13.961,550000.0
2009-05-15 16:46:00,14.079,14.116,13.991,14.116,400000.0
2009-05-15 16:47:00,14.077,14.077,13.965,14.029,450000.0
2009-05-15 16:48:00,14.065,14.108,13.964,13.964,350000.0
2009-05-15 16:49:00,13.954,14.094,13.954,13.997,400000.0
2009-05-15 16:50:00,14.05,14.064,13.941,14.037,500000.0
2009-05-15 16:51:00,14.004,14.089,14.004,14.031,400000.0
2009-05-15 16:52:00,14.004,14.128,13.976,14.013,450000.0
2009-05-15 16:53:00,14.074,14.074,13.916,14.066,500000.0
2009-05-15 16:54:00,14.047,14.082,13.964,13.964,500000.0
2009-05-15 16:55:00,14.045,14.069,13.983,14.069,600000.0
2009-05-15 16:56:00,14.084,14.105,13.981,13.999,550000.0
2009-05-15 16:57:00,14.028,14.069,13.93,13.985,350000.0
2009-05-15 16:58:00,14.083,14.096,13.95,14.012,600000.0
2009-05-15 16:59:00,13.973,14.085,13.945,13.999,350000.0
2009-05-15 17:00:00,13.937,14.084,13.937,14.062,450000.0
2009-05-15 17:01:00,14.001,14.105,13.984,14.105,350000.0
2009-05-15 17:02:00,14.053,14.101,13.963,13.995,350000.0
2009-05-15 17:03:00,14.119,14.122,14.058,14.059,450000.0
2009-05-15 17:04:00,14.115,14.115,13.984,13.984,350000.0
2009-05-15 17:05:00,14.018,14.097,14.01,14.097,550000.0
2009-05-15 17:06:00,14.092,14.129,14.004,14.106,450000.0
2009-05-15 17:07:00,14.112,14.149,13.988,14.07,500000.0
2009-05-15 17:08:00,14.137,14.137,13.992,14.068,450000.0
2009-05-15 17:09:00,14.012,14.14,14.012,14.113,450000.0
2009-05-15 17:10:00,14.107,14.139,14.009,14.092,500000.0
2009-05-15 17:11:00,14.109,14.123,14.013,14.117,450000.0
2009-05-15 17:12:00,14.144,14.144,14.002,14.096,450000.0
2009-05-15 17:13:00,14.052,14.13,14.008,14.023,550000.0
2009-05-15 17:14:00,14.13,14.148,14.002,14.002,350000.0
2009-05-15 17:15:00,14.102,14.12,14.008,14.008,550000.0
2009-05-15 17:16:00,14.076,14.108,13.988,14.081,550000.0
2009-05-15 17:17:00,14.127,14.127,14.019,14.043,400000.0
2009-05-15 17:18:00,14.075,14.126,13.996,14.126,350000.0
2009-05-15 17:19:00,14.032,14.165,13.999,14.054,400000.0
2009-05-15 17:20:00,13.987,14.144,13.987,14.037,400000.0
2009-05-15 17:21:00,14.054,14.147,14.041,14.041,400000.0
2009-05-15 17:22:00,14.048,14.112,13.97,14.075,500000.0
2009-05-15 17:23:00,14.085,14.085,13.923,13.947,450000.0
2009-05-15 17:24:00,14.077,14.077,13.961,14.059,350000.0
2009-05-15 17:25:00,14.011,14.111,13.981,14.096,700000.0
2009-05-15 17:26:00,14.044,14.055,13.934,14.049,550000.0
2009-05-15 17:27:00,13.989,14.089,13.949,14.087,400000.0
2009-05-15 17:28:00,14.064,14.1,13.962,13.987,450000.0
2009-05-15 17:29:00,14.01,14.076,14.01,14.024,350000.0
2009-05-15 17:30:00,14.063,14.085,13.933,14.047,500000.0
2009-05-15 17:32:00,13.946,14.056,13.946,14.009,400000.0
2009-05-15 17:33:00,13.986,14.099,13.986,14.053,350000.0
2009-05-15 17:34:00,14.063,14.063,13.964,14.007,500000.0
2009-05-15 17:35:00,13.957,14.065,13.951,13.951,450000.0
2009-05-15 17:36:00,13.997,14.127,13.989,14.068,550000.0
2009-05-15 17:37:00,14.079,14.083,13.984,14.063,400000.0
2009-05-15 17:38:00,14.085,14.112,13.976,13.976,650000.0
2009-05-15 17:39:00,14.011,14.085,13.979,14.035,550000.0
2009-05-15 17:40:00,14.103,14.103,13.95,14.078,450000.0
2009-05-15 17:41:00,14.039,14.064,13.95,13.993,550000.0
2009-05-15 17:42:00,14.014,14.081,13.982,14.005,350000.0
2009-05-15 17:43:00,14.094,14.125,13.971,14.088,500000.0
2009-05-15 17:44:00,14.043,14.052,13.949,13.949,350000.0
2009-05-15 17:45:00,14.087,14.087,13.99,14.004,400000.0
2009-05-15 17:46:00,14.062,14.062,13.889,13.957,750000.0
2009-05-15 17:47:00,14.047,14.062,13.951,13.975,500000.0
2009-05-15 17:48:00,13.968,14.009,13.923,13.963,400000.0
2009-05-15 17:49:00,14.038,14.089,13.955,13.97,600000.0
2009-05-15 17:50:00,14.029,14.048,13.919,14.019,600000.0
2009-05-15 17:51:00,13.948,14.04,13.948,14.013,500000.0
2009-05-15 17:52:00,14.029,14.04,13.923,14.019,450000.0
2009-05-15 17:53:00,13.927,14.038,13.894,13.894,700000.0
2009-05-15 17:54:00,13.996,14.021,13.899,13.982,450000.0
2009-05-15 17:55:00,14.053,14.053,13.923,14.001,400000.0
2009-05-15 17:56:00,13.908,14.013,13.907,14.013,350000.0
2009-05-15 17:57:00,13.995,14.034,13.912,14.032,400000.0
2009-05-15 17:58:00,13.941,14.073,13.941,14.05,350000.0
2009-05-15 17:59:00,13.961,14.029,13.896,13.93,600000.0
2009-05-15 18:00:00,13.934,13.983,13.865,13.865,650000.0
2009-05-15 18:01:00,13.963,14.024,13.895,13.974,350000.0
2009-05-15 18:02:00,14.004,14.048,13.921,13.945,750000.0
2009-05-15 18:03:00,13.869,13.969,13.869,13.878,550000.0
2009-05-15 18:04:00,13.936,14.029,13.917,13.946,350000.0
2009-05-15 18:05:00,13.945,14.015,13.879,13.972,450000.0
2009-05-15 18:06:00,13.955,14.012,13.882,14.0,500000.0
2009-05-15 18:07:00,14.024,14.026,13.912,13.953,550000.0
2009-05-15 18:08:00,14.05,14.06,14.05,14.06,450000.0
2009-05-15 18:09:00,14.041,14.041,13.924,13.995,450000.0
2009-05-15 18:10:00,13.937,14.015,13.937,14.001,350000.0
2009-05-15 18:11:00,13.961,14.016,13.875,14.016,650000.0
2009-05-15 18:12:00,13.915,13.998,13.91,13.939,400000.0
2009-05-15 18:13:00,13.919,14.054,13.919,14.046,350000.0
2009-05-15 18:14:00,13.994,14.033,13.9,13.9,650000.0
2009-05-15 18:15:00,13.974,14.035,13.952,13.985,600000.0
2009-05-15 18:16:00,13.991,14.049,13.926,14.008,450000.0
2009-05-15 18:17:00,13.901,14.02,13.901,13.909,350000.0
2009-05-15 18:18:00,14.004,14.004,13.866,13.908,550000.0
2009-05-15 18:19:00,13.913,14.044,13.913,13.995,400000.0
2009-05-15 18:20:00,13.943,14.035,13.905,13.924,700000.0
2009-05-15 18:21:00,13.903,13.989,13.843,13.904,400000.0
2009-05-15 18:22:00,13.85,13.958,13.836,13.903,350000.0
2009-05-15 18:23:00,13.969,13.989,13.846,13.846,400000.0
2009-05-15 18:24:00,13.941,13.974,13.843,13.843,550000.0
2009-05-15 18:25:00,13.926,14.061,13.917,14.029,650000.0
2009-05-15 18:26:00,13.971,13.995,13.868,13.966,400000.0
2009-05-15 18:27:00,13.997,14.006,13.924,14.006,350000.0
2009-05-15 18:28:00,13.903,14.046,13.882,13.897,450000.0
2009-05-15 18:29:00,13.915,13.998,13.89,13.926,700000.0
2009-05-15 18:30:00,13.978,13.981,13.869,13.907,450000.0
2009-05-15 18:31:00,13.867,13.992,13.867,13.896,350000.0
2009-05-15 18:32:00,14.004,14.005,13.922,13.971,500000.0
2009-05-15 18:33:00,13.895,13.991,13.86,13.941,600000.0
2009-05-15 18:34:00,13.95,13.987,13.86,13.86,550000.0
2009-05-15 18:35:00,13.958,13.972,13.834,13.905,550000.0
2009-05-15 18:36:00,13.911,13.997,13.875,13.955,600000.0
2009-05-15 18:37:00,13.942,13.984,13.872,13.983,600000.0
2009-05-15 18:38:00,13.907,13.944,13.845,13.887,600000.0
2009-05-15 18:39:00,13.923,13.949,13.81,13.949,650000.0
2009-05-15 18:40:00,13.952,13.952,13.819,13.88,600000.0
2009-05-15 18:41:00,13.86,14.027,13.86,13.899,400000.0
2009-05-15 18:42:00,14.004,14.004,13.893,13.925,400000.0
2009-05-15 18:43:00,13.906,14.028,13.906,14.028,450000.0
2009-05-15 18:44:00,13.898,14.03,13.898,14.0,400000.0
2009-05-15 18:45:00,14.027,14.027,13.899,13.966,350000.0
2009-05-15 18:46:00,13.974,13.974,13.852,13.852,400000.0
2009-05-15 18:47:00,13.965,14.026,13.877,13.879,650000.0
2009-05-15 18:48:00,13.914,14.043,13.905,13.973,500000.0
2009-05-15 18:49:00,13.922,13.986,13.841,13.927,450000.0
2009-05-15 18:50:00,13.984,13.984,13.849,13.936,950000.0
2009-05-15 18:51:00,13.973,13.988,13.858,13.988,550000.0
2009-05-15 18:53:00,13.98,13.99,13.858,13.858,550000.0
2009-05-15 18:54:00,13.893,14.015,13.893,14.01,750000.0
2009-05-15 18:55:00,13.907,13.98,13.873,13.951,350000.0
2009-05-15 18:56:00,13.959,13.959,13.809,13.844,550000.0
2009-05-15 18:57:00,13.878,13.942,13.826,13.912,500000.0
2009-05-15 18:58:00,13.895,13.945,13.861,13.942,400000.0
2009-05-15 18:59:00,13.884,13.972,13.854,13.868,600000.0
2009-05-15 19:00:00,13.87,13.935,13.86,13.935,350000.0
2009-05-15 19:01:00,13.943,13.946,13.795,13.935,450000.0
2009-05-15 19:02:00,13.819,13.949,13.819,13.949,400000.0
2009-05-15 19:03:00,13.809,14.007,13.809,13.826,550000.0
2009-05-15 19:04:00,13.868,13.961,13.799,13.961,500000.0
2009-05-15 19:05:00,13.887,13.951,13.82,13.82,450000.0
2009-05-15 19:06:00,13.927,13.943,13.841,13.919,400000.0
2009-05-15 19:07:00,13.946,13.976,13.84,13.942,450000.0
2009-05-15 19:08:00,13.963,13.986,13.893,13.893,350000.0
2009-05-15 19:09:00,13.953,14.007,13.872,13.947,500000.0
2009-05-15 19:10:00,13.98,13.981,13.858,13.954,650000.0
2009-05-15 19:11:00,14.006,14.019,13.929,14.019,550000.0
2009-05-15 19:12:00,13.977,13.977,13.886,13.903,350000.0
2009-05-15 19:13:00,13.903,14.01,13.874,13.978,600000.0
2009-05-15 19:14:00,13.975,13.994,13.86,13.879,400000.0
2009-05-15 19:15:00,13.926,13.999,13.88,13.922,550000.0
2009-05-15 19:16:00,13.882,13.992,13.882,13.924,350000.0
2009-05-15 19:17:00,13.902,14.014,13.883,13.969,550000.0
2009-05-15 19:18:00,13.981,13.981,13.85,13.918,350000.0
2009-05-15 19:19:00,13.917,13.976,13.865,13.952,350000.0
2009-05-15 19:20:00,13.907,13.991,13.891,13.912,550000.0
2009-05-15 19:21:00,13.925,13.973,13.865,13.953,500000.0
2009-05-15 19:22:00,13.96,13.96,13.816,13.923,450000.0
2009-05-15 19:23:00,13.942,13.969,13.836,13.853,450000.0
2009-05-15 19:24:00,13.932,14.008,13.875,13.997,550000.0
2009-05-15 19:25:00,13.845,13.967,13.845,13.856,500000.0
2009-05-15 19:26:00,13.866,13.936,13.812,13.889,500000.0
2009-05-15 19:27:00,13.902,13.991,13.871,13.899,500000.0
2009-05-15 19:28:00,13.861,13.938,13.849,13.865,500000.0
2009-05-15 19:29:00,13.902,13.943,13.841,13.841,400000.0
2009-05-15 19:30:00,13.841,13.963,13.841,13.952,400000.0
2009-05-15 19:31:00,13.844,13.978,13.826,13.88,600000.0
2009-05-15 19:32:00,13.875,13.967,13.875,13.967,350000.0
2009-05-15 19:33:00,13.889,13.941,13.848,13.867,350000.0
2009-05-15 19:34:00,13.911,14.008,13.857,13.857,650000.0
2009-05-15 19:35:00,13.884,13.965,13.844,13.865,400000.0
2009-05-15 19:36:00,13.878,13.941,13.838,13.902,300000.0
2009-05-15 19:37:00,13.833,13.925,13.813,13.897,500000.0
2009-05-15 19:38:00,13.935,13.961,13.834,13.884,450000.0
2009-05-15 19:39:00,13.843,13.938,13.796,13.836,500000.0
2009-05-15 19:40:00,13.856,13.936,13.813,13.813,700000.0
2009-05-15 19:41:00,13.8,13.94,13.8,13.912,400000.0
2009-05-15 19:42:00,13.878,13.89,13.776,13.776,500000.0
2009-05-15 19:44:00,13.891,13.918,13.787,13.918,550000.0
2009-05-15 19:45:00,13.8,13.916,13.8,13.871,500000.0
2009-05-15 19:46:00,13.921,13.928,13.804,13.83,550000.0
2009-05-15 19:47:00,13.894,13.927,13.814,13.827,350000.0
2009-05-15 19:48:00,13.9,13.92,13.824,13.852,500000.0
2009-05-15 19:49:00,13.922,13.928,13.823,13.854,350000.0
2009-05-15 19:50:00,13.912,13.926,13.795,13.926,500000.0
2009-05-15 19:51:00,13.856,13.936,13.805,13.864,400000.0
2009-05-15 19:52:00,13.959,13.962,13.84,13.841,500000.0
2009-05-15 19:53:00,13.884,13.947,13.828,13.928,400000.0
2009-05-15 19:54:00,13.908,13.917,13.817,13.894,400000.0
2009-05-15 19:55:00,13.872,13.956,13.846,13.894,400000.0
2009-05-15 19:56:00,13.864,13.936,13.81,13.936,400000.0
2009-05-15 19:57:00,13.814,13.911,13.798,13.911,450000.0
2009-05-15 19:58:00,13.901,13.914,13.804,13.914,350000.0
2009-05-15 19:59:00,13.909,13.925,13.814,13.915,550000.0
2009-05-15 20:00:00,13.923,13.93,13.82,13.93,350000.0
2009-05-15 20:01:00,13.852,13.924,13.793,13.843,850000.0
2009-05-15 20:02:00,13.886,13.903,13.811,13.882,400000.0
2009-05-15 20:03:00,13.827,13.915,13.764,13.887,800000.0
2009-05-15 20:04:00,13.816,13.96,13.801,13.882,500000.0
2009-05-15 20:05:00,13.897,13.917,13.826,13.861,500000.0
2009-05-15 20:06:00,13.914,13.961,13.795,13.795,250000.0
2009-05-15 20:07:00,13.87,13.932,13.794,13.886,400000.0
2009-05-15 20:08:00,13.75,13.857,13.75,13.844,350000.0
2009-05-15 20:09:00,13.914,13.914,13.769,13.809,900000.0
2009-05-15 20:10:00,13.924,13.935,13.877,13.916,350000.0
2009-05-15 20:11:00,13.842,13.907,13.793,13.907,800000.0
2009-05-15 20:12:00,13.908,13.914,13.803,13.896,400000.0
2009-05-15 20:13:00,13.832,13.916,13.779,13.872,550000.0
2009-05-15 20:14:00,13.943,13.988,13.827,13.832,1000000.0
2009-05-15 20:15:00,13.924,13.933,13.825,13.923,350000.0
2009-05-15 20:16:00,13.883,13.922,13.769,13.922,400000.0
2009-05-15 20:17:00,13.903,13.941,13.793,13.793,350000.0
2009-05-15 20:18:00,13.95,13.979,13.832,13.877,500000.0
2009-05-15 20:19:00,13.842,13.929,13.821,13.821,550000.0
2009-05-15 20:20:00,13.886,13.931,13.787,13.924,400000.0
2009-05-15 20:21:00,13.821,13.928,13.747,13.928,450000.0
2009-05-15 20:22:00,13.928,13.928,13.822,13.9,550000.0
2009-05-15 20:23:00,13.862,13.957,13.84,13.954,350000.0
2009-05-15 20:24:00,13.879,13.951,13.828,13.951,350000.0
2009-05-15 20:25:00,13.96,13.96,13.95,13.95,100000.0
2009-05-15 20:26:00,13.949,13.954,13.844,13.948,300000.0
2009-05-15 20:27:00,13.915,13.915,13.762,13.84,400000.0
2009-05-15 20:28:00,13.806,13.927,13.806,13.927,450000.0
2009-05-15 20:29:00,13.892,13.978,13.849,13.849,350000.0
2009-05-15 20:30:00,13.871,13.918,13.82,13.899,350000.0
2009-05-15 20:31:00,13.836,13.95,13.807,13.854,500000.0
2009-05-15 20:32:00,13.814,13.934,13.814,13.907,550000.0
2009-05-15 20:33:00,13.84,13.96,13.84,13.915,300000.0
2009-05-15 20:34:00,13.877,13.939,13.807,13.855,350000.0
2009-05-15 20:35:00,13.793,13.915,13.793,13.821,350000.0
2009-05-15 20:36:00,13.861,13.95,13.833,13.914,400000.0
2009-05-15 20:37:00,13.872,13.926,13.798,13.916,400000.0
2009-05-15 20:38:00,13.938,13.941,13.81,13.921,500000.0
2009-05-15 20:39:00,13.841,13.852,13.789,13.789,350000.0
2009-05-15 20:40:00,13.85,13.939,13.843,13.933,400000.0
2009-05-15 20:41:00,13.877,13.924,13.842,13.878,350000.0
2009-05-15 20:45:00,13.789,13.947,13.789,13.883,500000.0
2009-05-15 20:46:00,13.86,13.935,13.814,13.842,350000.0
2009-05-15 20:49:00,13.904,13.938,13.858,13.86,450000.0
2009-05-15 20:50:00,13.881,13.895,13.825,13.886,350000.0
2009-05-15 20:51:00,13.888,13.944,13.829,13.847,550000.0
2009-05-15 20:56:00,13.792,13.867,13.781,13.867,550000.0
2009-05-15 20:59:00,13.801,13.89,13.801,13.847,400000.0
2009-05-15 21:00:00,13.888,13.958,13.809,13.931,550000.0
2009-05-15 21:01:00,13.89,13.928,13.81,13.81,550000.0
2009-05-15 21:02:00,13.927,13.927,13.818,13.904,400000.0
2009-05-15 21:03:00,13.854,13.931,13.816,13.886,350000.0
2009-05-15 21:04:00,13.83,13.927,13.806,13.806,400000.0
2009-05-15 21:05:00,13.83,13.933,13.83,13.886,400000.0
2009-05-15 21:06:00,13.839,13.877,13.839,13.877,250000.0
2009-05-15 21:08:00,13.885,13.925,13.808,13.887,450000.0
2009-05-15 21:10:00,13.926,13.928,13.826,13.826,350000.0
2009-05-15 21:11:00,13.928,13.942,13.797,13.94,400000.0
2009-05-15 21:12:00,13.837,13.984,13.835,13.835,400000.0
2009-05-15 21:15:00,13.9,13.936,13.806,13.916,450000.0
2009-05-15 21:16:00,13.816,13.902,13.816,13.869,250000.0
2009-05-15 21:17:00,13.88,13.949,13.821,13.83,800000.0
2009-05-15 21:18:00,13.938,13.938,13.836,13.837,450000.0
2009-05-15 21:20:00,13.943,13.943,13.824,13.934,400000.0
2009-05-15 21:21:00,13.947,13.95,13.867,13.95,500000.0
2009-05-15 21:22:00,13.885,14.01,13.885,13.916,350000.0
2009-05-15 21:23:00,13.991,13.991,13.871,13.906,500000.0
2009-05-15 21:24:00,13.997,13.997,13.872,13.886,300000.0
2009-05-15 21:25:00,13.964,14.008,13.933,13.933,350000.0
2009-05-15 21:26:00,13.97,13.97,13.97,13.97,500000.0
2009-05-15 21:27:00,13.986,13.986,13.854,13.902,500000.0
2009-05-15 21:28:00,13.999,13.999,13.879,13.913,250000.0
2009-05-15 21:29:00,13.894,14.019,13.856,13.898,550000.0
2009-05-15 21:30:00,13.853,13.99,13.853,13.99,450000.0
2009-05-15 21:32:00,13.893,14.009,13.88,13.944,350000.0
2009-05-15 21:33:00,13.934,13.998,13.855,13.885,400000.0
2009-05-15 21:34:00,13.965,13.986,13.838,13.838,350000.0
2009-05-15 21:35:00,13.948,14.008,13.864,13.864,350000.0
2009-05-15 21:36:00,13.911,13.99,13.861,13.99,350000.0
2009-05-15 21:38:00,13.936,13.974,13.842,13.974,500000.0
2009-05-15 21:39:00,13.984,13.984,13.932,13.946,350000.0
2009-05-15 21:40:00,13.894,13.981,13.869,13.947,450000.0
2009-05-15 21:43:00,13.971,13.999,13.872,13.995,550000.0
2009-05-15 21:44:00,13.964,13.993,13.832,13.945,450000.0
2009-05-15 21:45:00,13.966,13.997,13.954,13.994,400000.0
2009-05-15 21:46:00,13.984,13.995,13.896,13.995,350000.0
2009-05-15 21:47:00,13.98,13.98,13.826,13.839,300000.0
2009-05-15 21:48:00,13.9,13.931,13.856,13.921,200000.0
2009-05-15 21:49:00,13.998,14.015,13.882,13.884,400000.0
2009-05-15 21:50:00,13.917,13.973,13.855,13.855,400000.0
2009-05-15 21:51:00,13.977,13.977,13.842,13.942,550000.0
2009-05-15 21:52:00,13.922,13.995,13.861,13.925,450000.0
2009-05-15 21:53:00,13.93,14.017,13.867,13.957,500000.0
2009-05-15 21:54:00,13.869,13.988,13.837,13.892,450000.0
2009-05-15 21:56:00,13.979,13.979,13.887,13.887,300000.0
2009-05-15 21:57:00,13.959,13.987,13.867,13.969,400000.0
2009-05-15 21:58:00,13.96,13.96,13.96,13.96,350000.0
2009-05-15 21:59:00,13.95,13.95,13.95,13.95,350000.0
2009-05-15 22:00:00,13.892,13.973,13.855,13.973,350000.0
2009-05-15 22:01:00,13.9,13.997,13.885,13.958,400000.0
2009-05-15 22:02:00,13.902,13.977,13.838,13.838,400000.0
2009-05-15 22:03:00,13.863,14.001,13.85,13.993,450000.0
2009-05-15 22:04:00,13.918,13.96,13.857,13.864,300000.0
2009-05-15 22:05:00,13.976,14.025,13.88,13.923,550000.0
2009-05-15 22:06:00,13.946,13.973,13.88,13.9,350000.0
2009-05-15 22:07:00,13.928,13.966,13.862,13.966,300000.0
2009-05-15 22:08:00,13.969,13.974,13.882,13.972,550000.0
2009-05-15 22:09:00,13.938,13.938,13.816,13.934,350000.0
2009-05-15 22:10:00,13.964,13.964,13.851,13.905,450000.0
2009-05-15 22:12:00,13.906,13.948,13.799,13.827,500000.0
2009-05-15 22:13:00,13.95,13.95,13.95,13.95,300000.0
2009-05-15 22:15:00,13.898,13.958,13.834,13.882,300000.0
2009-05-15 22:16:00,13.945,13.973,13.89,13.952,400000.0
2009-05-15 22:17:00,13.944,13.948,13.862,13.948,250000.0
2009-05-15 22:20:00,13.916,13.944,13.836,13.852,350000.0
2009-05-15 22:22:00,13.91,14.002,13.824,13.968,500000.0
2009-05-15 22:23:00,13.941,13.941,13.814,13.902,450000.0
2009-05-15 22:26:00,13.944,13.955,13.867,13.955,300000.0
2009-05-15 22:27:00,13.859,13.97,13.844,13.877,350000.0
2009-05-15 22:30:00,13.831,13.928,13.831,13.928,150000.0
2009-05-15 22:31:00,13.921,13.921,13.784,13.849,400000.0
2009-05-15 22:32:00,13.85,13.969,13.85,13.861,450000.0
2009-05-15 22:33:00,13.875,13.946,13.812,13.876,450000.0
2009-05-15 22:34:00,13.827,13.845,13.827,13.84,150000.0
2009-05-15 22:35:00,13.884,13.951,13.833,13.875,300000.0
2009-05-15 22:37:00,13.939,13.951,13.846,13.951,250000.0
2009-05-15 22:39:00,13.935,13.96,13.802,13.933,450000.0
2009-05-15 22:40:00,13.78,13.889,13.753,13.853,700000.0
2009-05-15 22:42:00,13.871,13.948,13.812,13.872,600000.0
2009-05-15 22:43:00,13.837,14.005,13.836,13.92,550000.0
2009-05-15 22:44:00,13.875,13.954,13.821,13.848,400000.0
2009-05-15 22:46:00,13.872,13.937,13.8,13.872,350000.0
2009-05-15 22:49:00,13.972,13.975,13.876,13.94,200000.0
2009-05-15 22:50:00,13.84,13.944,13.793,13.918,1000000.0
2009-05-15 22:51:00,13.794,13.928,13.794,13.928,300000.0
2009-05-15 22:52:00,13.855,13.868,13.855,13.868,100000.0
2009-05-15 22:53:00,13.872,13.872,13.844,13.852,150000.0
2009-05-15 22:56:00,13.914,13.948,13.914,13.948,100000.0
2009-05-15 22:58:00,13.94,13.94,13.94,13.94,200000.0
2009-05-15 22:59:00,13.954,13.954,13.838,13.838,200000.0
2009-05-17 23:00:00,13.839,13.88,13.782,13.782,200000.0
2009-05-17 23:05:00,13.878,13.955,13.819,13.879,350000.0
2009-05-17 23:10:00,13.841,13.918,13.782,13.842,350000.0
2009-05-17 23:19:00,13.841,13.918,13.782,13.842,350000.0
2009-05-17 23:20:00,13.918,13.918,13.918,13.918,50000.0
2009-05-17 23:30:00,13.839,13.917,13.782,13.783,400000.0
2009-05-17 23:40:00,13.914,13.924,13.789,13.892,950000.0
2009-05-17 23:43:00,13.902,13.904,13.785,13.89,450000.0
2009-05-17 23:49:00,13.832,13.929,13.822,13.834,350000.0
2009-05-17 23:50:00,13.814,13.924,13.798,13.903,1300000.0
2009-05-17 23:56:00,13.903,13.903,13.878,13.878,100000.0
2009-05-17 23:57:00,13.969,13.971,13.928,13.965,200000.0
2009-05-17 23:58:00,13.894,13.911,13.823,13.861,250000.0
2009-05-17 23:59:00,13.873,13.873,13.842,13.842,100000.0
2009-05-18 00:00:00,13.866,13.901,13.743,13.823,750000.0
2009-05-18 00:01:00,13.82,13.908,13.774,13.894,1050000.0
2009-05-18 00:02:00,13.854,13.945,13.785,13.873,1200000.0
2009-05-18 00:03:00,13.826,13.859,13.78,13.78,300000.0
2009-05-18 00:04:00,13.73,13.847,13.708,13.812,350000.0
2009-05-18 00:05:00,13.805,13.873,13.748,13.811,400000.0
2009-05-18 00:06:00,13.768,13.868,13.757,13.854,350000.0
2009-05-18 00:07:00,13.854,13.905,13.834,13.834,350000.0
2009-05-18 00:08:00,13.854,13.882,13.739,13.827,550000.0
2009-05-18 00:09:00,13.87,13.87,13.87,13.87,600000.0
2009-05-18 00:10:00,13.792,13.855,13.761,13.835,600000.0
2009-05-18 00:11:00,13.87,13.87,13.87,13.87,100000.0
2009-05-18 00:12:00,13.815,13.85,13.815,13.85,100000.0
2009-05-18 00:13:00,13.816,13.827,13.718,13.808,500000.0
2009-05-18 00:14:00,13.86,13.86,13.85,13.85,400000.0
2009-05-18 00:16:00,13.839,13.842,13.749,13.842,400000.0
2009-05-18 00:17:00,13.764,13.833,13.764,13.809,150000.0
2009-05-18 00:18:00,13.87,13.87,13.86,13.86,400000.0
2009-05-18 00:19:00,13.87,13.87,13.87,13.87,400000.0
2009-05-18 00:20:00,13.767,13.859,13.738,13.779,400000.0
2009-05-18 00:23:00,13.789,13.872,13.748,13.872,400000.0
2009-05-18 00:24:00,13.793,13.907,13.793,13.873,350000.0
2009-05-18 00:25:00,13.832,13.863,13.797,13.797,350000.0
2009-05-18 00:28:00,13.88,13.88,13.88,13.88,300000.0
2009-05-18 00:29:00,13.754,13.864,13.733,13.769,300000.0
2009-05-18 00:30:00,13.867,13.868,13.731,13.85,500000.0
2009-05-18 00:31:00,13.89,13.89,13.89,13.89,150000.0
2009-05-18 00:32:00,13.88,13.88,13.88,13.88,150000.0
2009-05-18 00:33:00,13.78,13.782,13.743,13.743,150000.0
2009-05-18 00:34:00,13.872,13.872,13.808,13.808,100000.0
2009-05-18 00:35:00,13.89,13.89,13.89,13.89,350000.0
2009-05-18 00:36:00,13.816,13.861,13.722,13.839,350000.0
2009-05-18 00:37:00,13.88,13.88,13.88,13.88,700000.0
2009-05-18 00:38:00,13.813,13.858,13.738,13.793,700000.0
2009-05-18 00:39:00,13.774,13.834,13.743,13.779,400000.0
2009-05-18 00:40:00,13.79,13.916,13.75,13.779,750000.0
2009-05-18 00:41:00,13.87,13.87,13.87,13.87,50000.0
2009-05-18 00:42:00,13.92,13.92,13.91,13.91,350000.0
2009-05-18 00:44:00,13.82,13.885,13.75,13.81,350000.0
2009-05-18 00:45:00,13.92,13.92,13.91,13.91,800000.0
2009-05-18 00:47:00,13.9,13.9,13.9,13.9,800000.0
2009-05-18 00:48:00,13.91,13.91,13.91,13.91,800000.0
2009-05-18 00:50:00,13.882,13.904,13.799,13.799,800000.0
2009-05-18 00:55:00,13.91,13.91,13.91,13.91,1300000.0
2009-05-18 00:56:00,13.92,13.92,13.92,13.92,1300000.0
2009-05-18 00:57:00,13.91,13.91,13.91,13.91,1300000.0
2009-05-18 00:58:00,13.92,13.92,13.91,13.91,1300000.0
2009-05-18 01:00:00,13.769,13.904,13.762,13.848,1300000.0
2009-05-18 01:01:00,13.92,13.92,13.92,13.92,350000.0
2009-05-18 01:05:00,13.862,13.902,13.849,13.856,350000.0
2009-05-18 01:06:00,13.91,13.91,13.91,13.91,300000.0
2009-05-18 01:07:00,13.92,13.92,13.92,13.92,300000.0
2009-05-18 01:10:00,13.884,13.885,13.772,13.798,300000.0
2009-05-18 01:11:00,13.891,13.92,13.83,13.888,500000.0
2009-05-18 01:12:00,13.93,13.93,13.93,13.93,350000.0
2009-05-18 01:14:00,13.914,13.921,13.788,13.918,350000.0
2009-05-18 01:15:00,13.926,13.926,13.926,13.926,50000.0
2009-05-18 01:16:00,13.921,13.924,13.796,13.921,400000.0
2009-05-18 01:17:00,13.826,13.925,13.813,13.824,400000.0
2009-05-18 01:18:00,13.858,13.923,13.788,13.923,750000.0
2009-05-18 01:19:00,13.918,13.933,13.829,13.928,500000.0
2009-05-18 01:20:00,13.888,13.942,13.815,13.836,500000.0
2009-05-18 01:21:00,13.9,13.934,13.823,13.931,550000.0
2009-05-18 01:22:00,13.788,13.923,13.788,13.813,500000.0
2009-05-18 01:27:00,13.793,13.886,13.786,13.878,400000.0
2009-05-18 01:28:00,13.93,13.93,13.92,13.92,300000.0
2009-05-18 01:29:00,13.93,13.93,13.92,13.92,300000.0
2009-05-18 01:30:00,13.908,13.911,13.772,13.902,300000.0
2009-05-18 01:33:00,13.93,13.93,13.93,13.93,450000.0
2009-05-18 01:34:00,13.884,13.924,13.778,13.898,450000.0
2009-05-18 01:35:00,13.882,13.908,13.761,13.869,400000.0
2009-05-18 01:36:00,13.91,13.91,13.91,13.91,250000.0
2009-05-18 01:37:00,13.835,13.868,13.835,13.86,250000.0
2009-05-18 01:40:00,13.904,13.904,13.896,13.896,100000.0
2009-05-18 01:41:00,13.796,13.908,13.796,13.808,150000.0
2009-05-18 01:42:00,13.926,13.926,13.813,13.884,400000.0
2009-05-18 01:43:00,13.815,13.905,13.815,13.905,100000.0
2009-05-18 01:44:00,13.81,13.939,13.768,13.939,600000.0
2009-05-18 01:45:00,13.933,13.957,13.814,13.915,550000.0
2009-05-18 01:46:00,13.865,13.943,13.826,13.943,300000.0
2009-05-18 01:47:00,13.805,13.944,13.802,13.902,650000.0
2009-05-18 01:48:00,13.956,13.969,13.844,13.921,500000.0
2009-05-18 01:50:00,13.911,13.915,13.789,13.883,400000.0
2009-05-18 01:51:00,13.932,13.933,13.814,13.876,300000.0
2009-05-18 01:52:00,13.859,13.941,13.794,13.941,650000.0
2009-05-18 01:53:00,13.921,13.921,13.781,13.906,400000.0
2009-05-18 01:54:00,13.946,13.961,13.841,13.841,550000.0
2009-05-18 01:55:00,13.964,13.964,13.866,13.941,250000.0
2009-05-18 01:56:00,13.964,13.964,13.863,13.866,300000.0
2009-05-18 01:57:00,13.921,13.947,13.818,13.907,800000.0
2009-05-18 01:58:00,13.93,13.93,13.93,13.93,350000.0
2009-05-18 02:00:00,13.863,13.965,13.827,13.869,350000.0
2009-05-18 02:01:00,13.925,13.952,13.805,13.859,450000.0
2009-05-18 02:02:00,13.918,13.952,13.826,13.922,800000.0
2009-05-18 02:03:00,13.86,13.951,13.841,13.951,300000.0
2009-05-18 02:04:00,13.931,13.959,13.849,13.959,250000.0
2009-05-18 02:05:00,13.835,13.954,13.835,13.946,550000.0
2009-05-18 02:06:00,13.92,13.949,13.808,13.949,400000.0
2009-05-18 02:07:00,13.965,13.972,13.854,13.892,650000.0
2009-05-18 02:09:00,13.914,13.95,13.805,13.95,400000.0
2009-05-18 02:10:00,13.923,13.947,13.809,13.94,450000.0
2009-05-18 02:11:00,13.881,13.936,13.808,13.928,500000.0
2009-05-18 02:12:00,13.896,13.921,13.751,13.781,650000.0
2009-05-18 02:13:00,13.942,13.977,13.852,13.874,300000.0
2009-05-18 02:14:00,13.897,13.948,13.807,13.903,550000.0
2009-05-18 02:15:00,13.948,13.966,13.829,13.829,600000.0
2009-05-18 02:16:00,13.93,13.93,13.9,13.9,400000.0
2009-05-18 02:17:00,13.9,13.954,13.854,13.931,400000.0
2009-05-18 02:18:00,13.858,13.966,13.848,13.848,150000.0
2009-05-18 02:20:00,13.912,13.912,13.821,13.829,400000.0
2009-05-18 02:22:00,13.894,13.894,13.852,13.852,250000.0
2009-05-18 02:23:00,13.89,13.89,13.89,13.89,400000.0
2009-05-18 02:24:00,13.885,13.955,13.777,13.916,400000.0
2009-05-18 02:25:00,13.906,13.937,13.78,13.884,450000.0
2009-05-18 02:26:00,13.841,13.891,13.794,13.884,350000.0
2009-05-18 02:27:00,13.857,13.929,13.794,13.882,350000.0
2009-05-18 02:28:00,13.864,13.871,13.73,13.84,650000.0
2009-05-18 02:29:00,13.879,13.909,13.743,13.909,300000.0
2009-05-18 02:30:00,13.75,13.886,13.692,13.886,700000.0
2009-05-18 02:31:00,13.897,13.92,13.781,13.873,300000.0
2009-05-18 02:32:00,13.841,13.841,13.738,13.741,400000.0
2009-05-18 02:33:00,13.768,13.871,13.728,13.755,600000.0
2009-05-18 02:35:00,13.762,13.854,13.762,13.854,250000.0
2009-05-18 02:36:00,13.906,13.973,13.783,13.794,1000000.0
2009-05-18 02:37:00,13.79,13.899,13.745,13.752,500000.0
2009-05-18 02:38:00,13.861,13.864,13.753,13.83,550000.0
2009-05-18 02:39:00,13.82,13.925,13.786,13.845,500000.0
2009-05-18 02:40:00,13.868,13.881,13.758,13.848,500000.0
2009-05-18 02:41:00,13.861,13.896,13.757,13.821,750000.0
2009-05-18 02:42:00,13.82,13.93,13.802,13.802,400000.0
2009-05-18 02:43:00,13.886,13.905,13.771,13.893,400000.0
2009-05-18 02:44:00,13.856,13.856,13.856,13.856,50000.0
2009-05-18 02:45:00,13.877,13.888,13.762,13.877,350000.0
2009-05-18 02:46:00,13.865,13.865,13.728,13.777,450000.0
2009-05-18 02:47:00,13.793,13.904,13.793,13.904,200000.0
2009-05-18 02:48:00,13.843,13.872,13.778,13.84,500000.0
2009-05-18 02:49:00,13.775,13.865,13.75,13.857,300000.0
2009-05-18 02:50:00,13.779,13.886,13.713,13.886,350000.0
2009-05-18 02:51:00,13.858,13.871,13.857,13.862,250000.0
2009-05-18 02:52:00,13.864,13.894,13.754,13.894,250000.0
2009-05-18 02:53:00,13.881,13.89,13.787,13.802,450000.0
2009-05-18 02:54:00,13.831,13.875,13.804,13.838,350000.0
2009-05-18 02:55:00,13.866,13.871,13.751,13.854,300000.0
2009-05-18 02:56:00,13.772,13.886,13.761,13.799,300000.0
2009-05-18 02:57:00,13.851,13.902,13.81,13.859,500000.0
2009-05-18 02:58:00,13.874,13.878,13.749,13.843,550000.0
2009-05-18 02:59:00,13.838,13.894,13.752,13.759,1300000.0
2009-05-18 03:00:00,13.899,13.899,13.777,13.879,250000.0
2009-05-18 03:01:00,13.848,13.886,13.746,13.879,400000.0
2009-05-18 03:02:00,13.853,13.893,13.789,13.893,550000.0
2009-05-18 03:03:00,13.752,13.888,13.752,13.884,200000.0
2009-05-18 03:05:00,13.797,13.897,13.748,13.819,400000.0
2009-05-18 03:06:00,13.84,13.904,13.769,13.81,500000.0
2009-05-18 03:07:00,13.898,13.91,13.843,13.843,250000.0
2009-05-18 03:08:00,13.86,13.86,13.86,13.86,800000.0
2009-05-18 03:09:00,13.811,13.946,13.811,13.882,800000.0
2009-05-18 03:10:00,13.893,13.893,13.759,13.787,350000.0
2009-05-18 03:11:00,13.876,13.877,13.81,13.81,300000.0
2009-05-18 03:13:00,13.884,13.906,13.754,13.853,350000.0
2009-05-18 03:14:00,13.896,13.896,13.764,13.879,300000.0
2009-05-18 03:16:00,13.851,13.907,13.851,13.868,200000.0
2009-05-18 03:17:00,13.858,13.86,13.739,13.739,350000.0
2009-05-18 03:18:00,13.86,13.86,13.86,13.86,750000.0
2009-05-18 03:19:00,13.758,13.86,13.692,13.804,750000.0
2009-05-18 03:20:00,13.821,13.857,13.765,13.813,400000.0
2009-05-18 03:21:00,13.793,13.858,13.738,13.813,700000.0
2009-05-18 03:22:00,13.856,13.863,13.79,13.857,250000.0
2009-05-18 03:23:00,13.882,13.92,13.769,13.855,350000.0
2009-05-18 03:24:00,13.807,13.905,13.768,13.794,300000.0
2009-05-18 03:25:00,13.832,13.895,13.832,13.895,100000.0
2009-05-18 03:26:00,13.785,13.816,13.785,13.81,150000.0
2009-05-18 03:27:00,13.911,13.911,13.752,13.85,800000.0
2009-05-18 03:29:00,13.88,13.893,13.747,13.893,500000.0
2009-05-18 03:30:00,13.812,13.879,13.766,13.779,300000.0
2009-05-18 03:31:00,13.87,13.87,13.87,13.87,400000.0
2009-05-18 03:32:00,13.883,13.916,13.828,13.837,400000.0
2009-05-18 03:33:00,13.802,13.876,13.775,13.824,550000.0
2009-05-18 03:34:00,13.83,13.882,13.813,13.846,350000.0
2009-05-18 03:35:00,13.906,13.912,13.818,13.819,350000.0
2009-05-18 03:36:00,13.904,13.904,13.781,13.816,400000.0
2009-05-18 03:37:00,13.885,13.885,13.793,13.856,350000.0
2009-05-18 03:38:00,13.833,13.934,13.833,13.888,350000.0
2009-05-18 03:39:00,13.881,13.899,13.778,13.807,400000.0
2009-05-18 03:40:00,13.745,13.832,13.745,13.815,300000.0
2009-05-18 03:41:00,13.827,13.846,13.731,13.731,400000.0
2009-05-18 03:43:00,13.888,13.895,13.822,13.895,400000.0
2009-05-18 03:44:00,13.897,13.899,13.778,13.778,400000.0
2009-05-18 03:45:00,13.881,13.881,13.762,13.846,300000.0
2009-05-18 03:46:00,13.862,13.875,13.77,13.867,500000.0
2009-05-18 03:47:00,13.893,13.893,13.857,13.857,100000.0
2009-05-18 03:48:00,13.78,13.875,13.74,13.757,400000.0
2009-05-18 03:49:00,13.886,13.886,13.797,13.831,600000.0
2009-05-18 03:50:00,13.869,13.904,13.753,13.904,650000.0
2009-05-18 03:51:00,13.857,13.878,13.749,13.863,550000.0
2009-05-18 03:52:00,13.829,13.899,13.829,13.86,350000.0
2009-05-18 03:53:00,13.856,13.883,13.76,13.801,350000.0
2009-05-18 03:54:00,13.858,13.918,13.792,13.85,400000.0
2009-05-18 03:55:00,13.88,13.895,13.783,13.783,350000.0
2009-05-18 03:56:00,13.832,13.903,13.832,13.885,300000.0
2009-05-18 03:57:00,13.883,13.929,13.772,13.88,1200000.0
2009-05-18 03:58:00,13.931,13.931,13.809,13.871,1050000.0
2009-05-18 03:59:00,13.836,13.902,13.768,13.893,750000.0
2009-05-18 04:00:00,13.789,13.826,13.789,13.826,100000.0
2009-05-18 04:01:00,13.834,13.879,13.793,13.87,250000.0
2009-05-18 04:02:00,13.907,13.916,13.87,13.916,200000.0
2009-05-18 04:03:00,13.897,13.897,13.897,13.897,50000.0
2009-05-18 04:04:00,13.745,13.899,13.745,13.767,250000.0
2009-05-18 04:06:00,13.894,13.923,13.787,13.787,150000.0
2009-05-18 04:07:00,13.922,13.929,13.814,13.814,350000.0
2009-05-18 04:08:00,13.888,13.948,13.829,13.831,350000.0
2009-05-18 04:09:00,13.904,13.983,13.821,13.821,1300000.0
2009-05-18 04:10:00,13.85,13.933,13.821,13.831,350000.0
2009-05-18 04:11:00,13.917,13.917,13.813,13.813,150000.0
2009-05-18 04:12:00,13.879,13.926,13.783,13.858,250000.0
2009-05-18 04:13:00,13.915,13.915,13.795,13.852,400000.0
2009-05-18 04:14:00,13.818,13.892,13.818,13.892,100000.0
2009-05-18 04:15:00,13.885,13.901,13.81,13.81,300000.0
2009-05-18 04:16:00,13.856,13.884,13.734,13.884,450000.0
2009-05-18 04:17:00,13.9,13.909,13.813,13.841,400000.0
2009-05-18 04:18:00,13.82,13.88,13.82,13.88,100000.0
2009-05-18 04:19:00,13.882,13.914,13.779,13.904,950000.0
2009-05-18 04:20:00,13.885,13.913,13.814,13.913,150000.0
2009-05-18 04:21:00,13.872,13.935,13.839,13.839,200000.0
2009-05-18 04:22:00,13.9,13.908,13.9,13.903,150000.0
2009-05-18 04:23:00,13.87,13.914,13.87,13.914,100000.0
2009-05-18 04:24:00,13.798,13.798,13.792,13.792,100000.0
2009-05-18 04:26:00,13.83,13.917,13.83,13.903,200000.0
2009-05-18 04:27:00,13.895,13.931,13.819,13.845,400000.0
2009-05-18 04:28:00,13.898,13.898,13.898,13.898,50000.0
2009-05-18 04:29:00,13.773,13.907,13.772,13.829,400000.0
2009-05-18 04:30:00,13.768,13.768,13.768,13.768,50000.0
2009-05-18 04:31:00,13.854,13.854,13.815,13.815,100000.0
2009-05-18 04:33:00,13.805,13.865,13.73,13.803,350000.0
2009-05-18 04:34:00,13.846,13.866,13.709,13.788,450000.0
2009-05-18 04:40:00,13.792,13.868,13.732,13.791,350000.0
2009-05-18 04:41:00,13.87,13.87,13.87,13.87,50000.0
2009-05-18 04:42:00,13.857,13.857,13.857,13.857,50000.0
2009-05-18 04:43:00,13.884,13.887,13.764,13.887,150000.0
2009-05-18 04:44:00,13.87,13.88,13.87,13.88,250000.0
2009-05-18 04:47:00,13.764,13.905,13.764,13.881,250000.0
2009-05-18 04:48:00,13.87,13.87,13.87,13.87,250000.0
2009-05-18 04:49:00,13.88,13.88,13.88,13.88,250000.0
2009-05-18 04:50:00,13.777,13.877,13.777,13.851,250000.0
2009-05-18 04:53:00,13.883,13.883,13.752,13.752,100000.0
2009-05-18 04:55:00,13.859,13.859,13.697,13.744,750000.0
2009-05-18 04:56:00,13.752,13.876,13.752,13.801,250000.0
2009-05-18 04:57:00,13.782,13.921,13.782,13.89,450000.0
2009-05-18 04:58:00,13.885,13.885,13.778,13.802,150000.0
2009-05-18 04:59:00,13.752,13.85,13.752,13.809,200000.0
2009-05-18 05:00:00,13.758,13.874,13.758,13.874,200000.0
2009-05-18 05:01:00,13.884,13.884,13.768,13.876,300000.0
2009-05-18 05:02:00,13.885,13.885,13.885,13.885,50000.0
2009-05-18 05:03:00,13.892,13.892,13.857,13.857,100000.0
2009-05-18 05:04:00,13.88,13.88,13.88,13.88,450000.0
2009-05-18 05:05:00,13.891,13.894,13.778,13.894,450000.0
2009-05-18 05:06:00,13.786,13.801,13.775,13.801,150000.0
2009-05-18 05:09:00,13.883,13.904,13.757,13.798,1000000.0
2009-05-18 05:10:00,13.874,13.874,13.874,13.874,50000.0
2009-05-18 05:11:00,13.88,13.88,13.88,13.88,350000.0
2009-05-18 05:12:00,13.814,13.904,13.769,13.904,350000.0
2009-05-18 05:15:00,13.87,13.87,13.87,13.87,700000.0
2009-05-18 05:19:00,13.817,13.844,13.728,13.733,700000.0
2009-05-18 05:20:00,13.883,13.939,13.773,13.894,450000.0
2009-05-18 05:21:00,13.881,13.881,13.764,13.786,200000.0
2009-05-18 05:22:00,13.899,13.899,13.798,13.818,200000.0
2009-05-18 05:23:00,13.904,13.904,13.762,13.828,200000.0
2009-05-18 05:24:00,13.897,13.897,13.824,13.824,100000.0
2009-05-18 05:26:00,13.826,13.898,13.776,13.839,350000.0
2009-05-18 05:29:00,13.88,13.88,13.88,13.88,400000.0
2009-05-18 05:30:00,13.878,13.878,13.77,13.825,400000.0
2009-05-18 05:32:00,13.818,13.893,13.771,13.789,350000.0
2009-05-18 05:33:00,13.9,13.9,13.81,13.892,300000.0
2009-05-18 05:34:00,13.845,13.845,13.845,13.845,50000.0
2009-05-18 05:35:00,13.913,13.929,13.821,13.884,400000.0
2009-05-18 05:36:00,13.869,13.92,13.79,13.92,450000.0
2009-05-18 05:37:00,13.897,13.897,13.745,13.756,250000.0
2009-05-18 05:38:00,13.795,13.932,13.795,13.932,350000.0
2009-05-18 05:39:00,13.842,13.934,13.826,13.906,350000.0
2009-05-18 05:40:00,13.811,13.906,13.755,13.894,350000.0
2009-05-18 05:41:00,13.8,13.877,13.8,13.84,150000.0
2009-05-18 05:42:00,13.89,13.89,13.88,13.88,400000.0
2009-05-18 05:43:00,13.912,13.912,13.829,13.883,400000.0
2009-05-18 05:44:00,13.851,13.916,13.792,13.792,200000.0
2009-05-18 05:45:00,13.914,13.914,13.889,13.889,100000.0
2009-05-18 05:46:00,13.859,13.871,13.756,13.819,500000.0
2009-05-18 05:47:00,13.781,13.943,13.781,13.859,500000.0
2009-05-18 05:48:00,13.891,13.896,13.794,13.89,300000.0
2009-05-18 05:49:00,13.873,13.929,13.815,13.917,450000.0
2009-05-18 05:50:00,13.902,13.903,13.775,13.903,350000.0
2009-05-18 05:51:00,13.917,13.948,13.842,13.931,550000.0
2009-05-18 05:52:00,13.908,13.908,13.826,13.869,300000.0
2009-05-18 05:53:00,13.846,13.929,13.828,13.91,350000.0
2009-05-18 05:54:00,13.861,14.007,13.811,13.949,550000.0
2009-05-18 05:55:00,13.84,13.909,13.836,13.836,150000.0
2009-05-18 05:56:00,13.891,13.891,13.762,13.783,450000.0
2009-05-18 05:57:00,13.786,13.928,13.786,13.854,300000.0
2009-05-18 05:58:00,13.937,13.977,13.855,13.855,400000.0
2009-05-18 05:59:00,13.937,13.944,13.818,13.858,350000.0
2009-05-18 06:00:00,13.887,13.887,13.758,13.839,400000.0
2009-05-18 06:01:00,13.926,13.934,13.823,13.898,300000.0
2009-05-18 06:02:00,13.925,13.937,13.821,13.906,400000.0
2009-05-18 06:03:00,13.843,13.931,13.843,13.93,300000.0
2009-05-18 06:05:00,13.844,13.922,13.781,13.836,450000.0
2009-05-18 06:06:00,13.898,13.934,13.799,13.869,500000.0
2009-05-18 06:07:00,13.867,13.934,13.781,13.865,450000.0
2009-05-18 06:08:00,13.926,13.956,13.83,13.955,550000.0
2009-05-18 06:09:00,13.813,13.906,13.813,13.89,400000.0
2009-05-18 06:10:00,13.804,13.936,13.772,13.936,400000.0
2009-05-18 06:11:00,13.903,13.903,13.831,13.865,200000.0
2009-05-18 06:12:00,13.807,13.957,13.772,13.957,300000.0
2009-05-18 06:13:00,13.974,13.974,13.879,13.967,350000.0
2009-05-18 06:14:00,13.945,13.952,13.909,13.915,400000.0
2009-05-18 06:15:00,13.925,13.95,13.822,13.929,250000.0
2009-05-18 06:16:00,13.971,13.974,13.838,13.943,550000.0
2009-05-18 06:17:00,13.894,14.028,13.879,13.951,550000.0
2009-05-18 06:18:00,13.939,13.972,13.842,13.941,700000.0
2009-05-18 06:19:00,13.937,13.959,13.822,13.869,450000.0
2009-05-18 06:20:00,13.929,13.964,13.905,13.937,350000.0
2009-05-18 06:21:00,13.946,13.985,13.834,13.932,500000.0
2009-05-18 06:22:00,13.906,13.953,13.806,13.838,450000.0
2009-05-18 06:23:00,13.957,13.957,13.819,13.947,350000.0
2009-05-18 06:24:00,13.827,13.937,13.827,13.921,350000.0
2009-05-18 06:25:00,13.834,13.921,13.834,13.921,100000.0
2009-05-18 06:26:00,13.834,13.927,13.825,13.907,400000.0
2009-05-18 06:27:00,13.89,13.972,13.854,13.96,350000.0
2009-05-18 06:28:00,13.887,13.962,13.878,13.962,200000.0
2009-05-18 06:29:00,13.942,13.942,13.805,13.805,450000.0
2009-05-18 06:30:00,13.875,13.991,13.845,13.879,550000.0
2009-05-18 06:31:00,13.92,13.988,13.877,13.988,250000.0
2009-05-18 06:32:00,13.881,13.976,13.835,13.976,500000.0
2009-05-18 06:33:00,13.955,14.007,13.874,13.981,300000.0
2009-05-18 06:34:00,13.943,13.999,13.92,13.96,350000.0
2009-05-18 06:35:00,13.906,14.029,13.906,14.029,100000.0
2009-05-18 06:36:00,13.953,14.012,13.863,14.005,500000.0
2009-05-18 06:37:00,13.949,14.03,13.92,13.946,350000.0
2009-05-18 06:38:00,14.044,14.046,13.967,14.041,500000.0
2009-05-18 06:39:00,14.034,14.034,13.915,14.034,400000.0
2009-05-18 06:40:00,13.953,14.046,13.918,14.014,550000.0
2009-05-18 06:41:00,13.925,14.034,13.925,14.034,450000.0
2009-05-18 06:42:00,13.903,14.009,13.876,13.969,800000.0
2009-05-18 06:43:00,13.967,13.988,13.889,13.889,250000.0
2009-05-18 06:44:00,14.017,14.046,13.918,14.012,450000.0
2009-05-18 06:45:00,13.923,14.006,13.857,13.871,400000.0
2009-05-18 06:46:00,14.007,14.011,13.907,14.008,350000.0
2009-05-18 06:47:00,13.885,14.033,13.869,13.869,400000.0
2009-05-18 06:48:00,14.027,14.028,13.886,14.023,400000.0
2009-05-18 06:49:00,13.912,13.995,13.912,13.995,350000.0
2009-05-18 06:50:00,13.946,14.031,13.926,13.926,400000.0
2009-05-18 06:51:00,13.982,14.02,13.911,13.982,450000.0
2009-05-18 06:52:00,13.956,13.979,13.897,13.979,350000.0
2009-05-18 06:53:00,13.982,13.985,13.944,13.985,250000.0
2009-05-18 06:54:00,13.992,14.038,13.902,13.902,400000.0
2009-05-18 06:55:00,13.923,14.023,13.899,13.956,400000.0
2009-05-18 06:56:00,13.979,14.019,13.907,13.948,350000.0
2009-05-18 06:57:00,14.02,14.029,13.926,14.027,400000.0
2009-05-18 06:58:00,13.915,14.032,13.915,13.992,550000.0
2009-05-18 06:59:00,14.024,14.027,13.871,13.954,550000.0
2009-05-18 07:00:00,13.938,14.015,13.913,13.913,400000.0
2009-05-18 07:01:00,13.977,14.021,13.953,14.021,400000.0
2009-05-18 07:02:00,14.009,14.009,13.878,13.907,500000.0
2009-05-18 07:03:00,13.981,14.04,13.938,13.944,550000.0
2009-05-18 07:04:00,13.96,14.012,13.892,13.892,550000.0
2009-05-18 07:05:00,14.023,14.023,13.883,14.019,550000.0
2009-05-18 07:06:00,14.026,14.026,13.921,14.001,350000.0
2009-05-18 07:07:00,14.039,14.048,13.998,13.999,500000.0
2009-05-18 07:08:00,13.95,14.029,13.928,13.995,550000.0
2009-05-18 07:09:00,13.991,14.006,13.925,14.006,350000.0
2009-05-18 07:10:00,13.941,14.008,13.918,14.008,450000.0
2009-05-18 07:11:00,14.024,14.024,13.876,13.936,250000.0
2009-05-18 07:12:00,13.99,14.031,13.92,14.031,400000.0
2009-05-18 07:13:00,13.955,14.033,13.93,13.986,350000.0
2009-05-18 07:14:00,13.992,14.031,13.89,13.892,500000.0
2009-05-18 07:16:00,13.937,14.018,13.929,13.99,300000.0
2009-05-18 07:17:00,13.951,14.015,13.949,13.975,350000.0
2009-05-18 07:18:00,14.004,14.055,13.968,14.007,350000.0
2009-05-18 07:19:00,14.065,14.078,14.003,14.003,400000.0
2009-05-18 07:20:00,13.886,13.972,13.886,13.935,350000.0
2009-05-18 07:21:00,14.026,14.049,13.921,14.042,500000.0
2009-05-18 07:22:00,14.023,14.049,13.925,13.987,400000.0
2009-05-18 07:23:00,14.009,14.032,13.905,13.949,400000.0
2009-05-18 07:24:00,13.912,13.981,13.894,13.894,350000.0
2009-05-18 07:25:00,13.953,14.031,13.9,13.973,350000.0
2009-05-18 07:26:00,13.996,14.034,13.919,13.919,300000.0
2009-05-18 07:27:00,14.013,14.062,13.913,13.913,550000.0
2009-05-18 07:28:00,13.963,14.041,13.939,13.946,500000.0
2009-05-18 07:29:00,14.005,14.045,13.955,13.981,350000.0
2009-05-18 07:30:00,13.929,14.037,13.929,13.996,350000.0
2009-05-18 07:31:00,14.032,14.032,13.882,13.882,450000.0
2009-05-18 07:32:00,13.955,14.045,13.909,14.019,400000.0
2009-05-18 07:33:00,14.012,14.038,13.923,14.029,300000.0
2009-05-18 07:34:00,14.011,14.024,14.011,14.024,100000.0
2009-05-18 07:35:00,14.027,14.027,13.926,13.958,350000.0
2009-05-18 07:36:00,14.012,14.036,13.938,13.947,350000.0
2009-05-18 07:37:00,13.965,14.002,13.898,13.998,550000.0
2009-05-18 07:38:00,14.008,14.008,13.846,13.899,450000.0
2009-05-18 07:39:00,13.992,14.04,13.902,13.96,400000.0
2009-05-18 07:40:00,13.845,13.952,13.845,13.902,550000.0
2009-05-18 07:41:00,13.926,13.981,13.835,13.947,500000.0
2009-05-18 07:42:00,13.847,14.025,13.847,13.982,350000.0
2009-05-18 07:43:00,14.0,14.0,13.864,13.952,400000.0
2009-05-18 07:44:00,13.994,13.994,13.885,13.977,350000.0
2009-05-18 07:45:00,13.879,13.999,13.83,13.991,1000000.0
2009-05-18 07:46:00,13.936,13.992,13.849,13.899,550000.0
2009-05-18 07:47:00,13.963,13.995,13.903,13.995,400000.0
2009-05-18 07:48:00,13.981,13.981,13.855,13.893,800000.0
2009-05-18 07:49:00,13.984,14.012,13.95,14.005,350000.0
2009-05-18 07:50:00,13.866,13.992,13.828,13.992,900000.0
2009-05-18 07:51:00,13.919,13.945,13.85,13.85,350000.0
2009-05-18 07:52:00,13.962,13.992,13.866,13.933,400000.0
2009-05-18 07:53:00,13.838,13.969,13.838,13.968,250000.0
2009-05-18 07:54:00,13.944,14.002,13.918,13.981,500000.0
2009-05-18 07:55:00,13.937,14.018,13.899,13.902,500000.0
2009-05-18 07:56:00,13.952,13.974,13.827,13.893,800000.0
2009-05-18 07:57:00,13.939,13.969,13.879,13.959,400000.0
2009-05-18 07:58:00,13.927,14.001,13.886,13.938,850000.0
2009-05-18 07:59:00,14.008,14.012,13.896,14.012,350000.0
2009-05-18 08:00:00,13.981,13.99,13.876,13.981,550000.0
2009-05-18 08:01:00,13.972,13.972,13.856,13.952,350000.0
2009-05-18 08:02:00,13.987,14.004,13.892,13.896,450000.0
2009-05-18 08:03:00,14.002,14.002,13.876,13.914,400000.0
2009-05-18 08:04:00,13.941,13.996,13.886,13.918,400000.0
2009-05-18 08:05:00,13.962,13.963,13.876,13.947,400000.0
2009-05-18 08:06:00,13.981,13.996,13.888,13.943,400000.0
2009-05-18 08:07:00,13.854,13.965,13.831,13.965,500000.0
2009-05-18 08:08:00,13.945,14.007,13.9,13.915,400000.0
2009-05-18 08:09:00,13.994,13.994,13.833,13.96,500000.0
2009-05-18 08:10:00,13.908,14.035,13.908,14.021,350000.0
2009-05-18 08:11:00,13.922,13.969,13.872,13.963,500000.0
2009-05-18 08:12:00,13.876,13.996,13.857,13.97,350000.0
2009-05-18 08:13:00,13.906,14.014,13.889,14.01,550000.0
2009-05-18 08:14:00,13.953,14.003,13.892,13.892,500000.0
2009-05-18 08:15:00,14.027,14.09,13.92,14.013,550000.0
2009-05-18 08:16:00,13.916,14.021,13.916,13.955,350000.0
2009-05-18 08:17:00,13.87,13.968,13.87,13.958,500000.0
2009-05-18 08:18:00,13.947,13.96,13.841,13.848,400000.0
2009-05-18 08:19:00,13.887,13.956,13.844,13.909,700000.0
2009-05-18 08:20:00,13.888,13.998,13.884,13.901,500000.0
2009-05-18 08:21:00,13.944,14.037,13.905,13.98,450000.0
2009-05-18 08:22:00,13.952,13.97,13.87,13.87,500000.0
2009-05-18 08:23:00,13.928,13.989,13.894,13.92,300000.0
2009-05-18 08:24:00,13.929,13.976,13.883,13.907,400000.0
2009-05-18 08:25:00,13.883,14.022,13.883,13.945,650000.0
2009-05-18 08:26:00,13.923,14.017,13.923,13.975,350000.0
2009-05-18 08:27:00,14.015,14.015,13.896,13.896,350000.0
2009-05-18 08:28:00,13.927,14.08,13.865,13.906,600000.0
2009-05-18 08:29:00,13.975,13.984,13.882,13.882,400000.0
2009-05-18 08:30:00,13.876,13.984,13.876,13.945,400000.0
2009-05-18 08:31:00,13.924,13.999,13.92,13.921,500000.0
2009-05-18 08:32:00,13.93,14.032,13.891,13.913,500000.0
2009-05-18 08:33:00,13.921,13.989,13.833,13.888,500000.0
2009-05-18 08:34:00,13.876,13.983,13.83,13.855,500000.0
2009-05-18 08:35:00,13.997,13.997,13.834,13.935,550000.0
2009-05-18 08:36:00,13.893,14.025,13.893,13.985,450000.0
2009-05-18 08:37:00,13.949,13.98,13.844,13.861,450000.0
2009-05-18 08:38:00,13.956,13.978,13.873,13.908,500000.0
2009-05-18 08:39:00,13.899,13.987,13.875,13.918,550000.0
2009-05-18 08:40:00,13.961,14.008,13.893,13.935,350000.0
2009-05-18 08:41:00,13.936,14.013,13.898,14.011,350000.0
2009-05-18 08:42:00,13.989,14.032,13.915,13.915,550000.0
2009-05-18 08:43:00,13.945,14.018,13.9,13.9,350000.0
2009-05-18 08:44:00,13.915,13.981,13.854,13.922,550000.0
2009-05-18 08:45:00,13.895,14.008,13.863,13.964,400000.0
2009-05-18 08:46:00,13.989,14.017,13.899,13.931,600000.0
2009-05-18 08:47:00,13.915,13.987,13.894,13.987,350000.0
2009-05-18 08:48:00,14.021,14.021,13.942,14.015,550000.0
2009-05-18 08:49:00,13.964,14.003,13.882,14.003,650000.0
2009-05-18 08:50:00,13.966,14.042,13.908,13.988,500000.0
2009-05-18 08:51:00,13.924,14.024,13.924,14.002,350000.0
2009-05-18 08:52:00,13.981,14.008,13.927,13.927,200000.0
2009-05-18 08:53:00,13.964,13.995,13.892,13.973,400000.0
2009-05-18 08:54:00,13.881,14.023,13.875,13.932,450000.0
2009-05-18 08:55:00,14.017,14.017,13.862,13.91,500000.0
2009-05-18 08:56:00,13.872,14.003,13.857,13.857,550000.0
2009-05-18 08:57:00,13.982,13.982,13.834,13.834,400000.0
2009-05-18 08:58:00,13.976,13.976,13.818,13.961,450000.0
2009-05-18 08:59:00,13.994,13.994,13.896,13.896,350000.0
2009-05-18 09:00:00,13.916,14.029,13.914,13.939,600000.0
2009-05-18 09:01:00,13.977,13.994,13.914,13.938,400000.0
2009-05-18 09:02:00,13.938,13.958,13.848,13.902,500000.0
2009-05-18 09:03:00,13.88,13.963,13.832,13.963,550000.0
2009-05-18 09:04:00,13.957,14.011,13.904,13.93,350000.0
2009-05-18 09:05:00,13.977,13.977,13.852,13.879,750000.0
2009-05-18 09:06:00,13.878,14.011,13.878,14.011,550000.0
2009-05-18 09:07:00,13.894,14.013,13.887,13.92,500000.0
2009-05-18 09:08:00,13.998,13.998,13.832,13.969,550000.0
2009-05-18 09:09:00,13.96,13.99,13.862,13.99,950000.0
2009-05-18 09:10:00,13.903,13.993,13.815,13.915,450000.0
2009-05-18 09:11:00,13.955,13.965,13.852,13.852,500000.0
2009-05-18 09:12:00,13.877,13.996,13.871,13.965,650000.0
2009-05-18 09:13:00,13.886,14.047,13.886,14.022,400000.0
2009-05-18 09:14:00,13.952,14.023,13.883,14.023,350000.0
2009-05-18 09:15:00,13.993,14.005,13.885,13.885,400000.0
2009-05-18 09:16:00,14.028,14.028,13.909,13.909,450000.0
2009-05-18 09:17:00,13.91,13.999,13.894,13.999,400000.0
2009-05-18 09:18:00,13.901,14.022,13.86,13.86,400000.0
2009-05-18 09:19:00,13.919,14.049,13.873,14.006,600000.0
2009-05-18 09:20:00,14.001,14.009,13.874,13.994,650000.0
2009-05-18 09:21:00,13.909,13.971,13.862,13.932,600000.0
2009-05-18 09:22:00,14.023,14.023,13.903,13.99,600000.0
2009-05-18 09:23:00,14.001,14.051,13.933,13.964,600000.0
2009-05-18 09:24:00,13.971,14.053,13.923,14.014,550000.0
2009-05-18 09:25:00,13.894,14.019,13.894,13.978,550000.0
2009-05-18 09:26:00,13.974,14.014,13.897,13.922,600000.0
2009-05-18 09:27:00,13.982,14.02,13.916,14.02,500000.0
2009-05-18 09:28:00,13.921,14.011,13.902,13.902,350000.0
2009-05-18 09:29:00,13.946,14.032,13.914,14.008,450000.0
2009-05-18 09:30:00,13.963,14.02,13.904,13.957,700000.0
2009-05-18 09:31:00,13.92,14.039,13.904,13.904,450000.0
2009-05-18 09:32:00,14.031,14.031,13.95,14.021,350000.0
2009-05-18 09:33:00,14.006,14.053,13.95,14.014,400000.0
2009-05-18 09:34:00,14.023,14.056,13.92,13.923,650000.0
2009-05-18 09:35:00,13.897,14.007,13.897,13.98,550000.0
2009-05-18 09:36:00,13.861,13.991,13.861,13.991,400000.0
2009-05-18 09:37:00,13.97,14.014,13.9,13.9,350000.0
2009-05-18 09:38:00,13.931,14.031,13.877,13.939,400000.0
2009-05-18 09:39:00,13.922,14.028,13.916,13.957,700000.0
2009-05-18 09:40:00,13.996,14.009,13.887,13.887,400000.0
2009-05-18 09:41:00,13.889,13.985,13.85,13.985,550000.0
2009-05-18 09:42:00,13.862,13.971,13.851,13.858,350000.0
2009-05-18 09:43:00,13.966,14.0,13.878,13.95,450000.0
2009-05-18 09:44:00,13.957,14.007,13.927,13.951,600000.0
2009-05-18 09:45:00,13.872,14.0,13.872,13.975,650000.0
2009-05-18 09:46:00,14.004,14.004,13.846,13.908,350000.0
2009-05-18 09:47:00,13.926,13.969,13.888,13.903,400000.0
2009-05-18 09:48:00,14.024,14.028,13.894,13.966,650000.0
2009-05-18 09:49:00,13.99,14.004,13.928,13.928,350000.0
2009-05-18 09:50:00,13.955,14.011,13.892,14.011,450000.0
2009-05-18 09:51:00,13.974,13.993,13.864,13.953,400000.0
2009-05-18 09:52:00,13.929,14.036,13.898,14.027,550000.0
2009-05-18 09:53:00,13.99,14.019,13.881,13.951,500000.0
2009-05-18 09:54:00,13.956,13.991,13.877,13.935,450000.0
2009-05-18 09:55:00,13.931,14.018,13.908,13.924,350000.0
2009-05-18 09:56:00,13.858,13.985,13.83,13.83,550000.0
2009-05-18 09:57:00,13.918,14.045,13.903,13.953,750000.0
2009-05-18 09:58:00,13.938,13.998,13.864,13.932,350000.0
2009-05-18 09:59:00,13.856,13.971,13.856,13.906,650000.0
2009-05-18 10:00:00,13.859,13.993,13.859,13.909,600000.0
2009-05-18 10:01:00,13.957,13.957,13.834,13.834,350000.0
2009-05-18 10:02:00,13.965,13.968,13.844,13.927,400000.0
2009-05-18 10:03:00,13.932,13.932,13.805,13.811,350000.0
2009-05-18 10:04:00,13.931,13.965,13.836,13.965,400000.0
2009-05-18 10:05:00,13.908,13.953,13.799,13.905,450000.0
2009-05-18 10:06:00,13.786,13.929,13.785,13.826,700000.0
2009-05-18 10:07:00,13.942,13.972,13.849,13.965,450000.0
2009-05-18 10:08:00,13.938,13.974,13.869,13.869,500000.0
2009-05-18 10:09:00,13.955,13.999,13.878,13.97,600000.0
2009-05-18 10:10:00,13.871,13.941,13.811,13.925,600000.0
2009-05-18 10:11:00,13.873,13.92,13.826,13.869,400000.0
2009-05-18 10:12:00,13.866,13.974,13.83,13.974,500000.0
2009-05-18 10:13:00,13.86,13.953,13.813,13.953,750000.0
2009-05-18 10:14:00,13.888,13.959,13.888,13.959,400000.0
2009-05-18 10:15:00,13.829,13.95,13.829,13.926,350000.0
2009-05-18 10:16:00,13.954,13.962,13.829,13.94,500000.0
2009-05-18 10:17:00,13.863,13.95,13.852,13.863,350000.0
2009-05-18 10:18:00,13.86,13.942,13.784,13.883,550000.0
2009-05-18 10:19:00,13.944,13.944,13.771,13.935,450000.0
2009-05-18 10:20:00,13.881,13.917,13.84,13.861,550000.0
2009-05-18 10:21:00,13.797,13.916,13.786,13.916,650000.0
2009-05-18 10:22:00,13.914,13.952,13.833,13.918,400000.0
2009-05-18 10:23:00,13.913,13.929,13.799,13.808,550000.0
2009-05-18 10:24:00,13.818,13.944,13.818,13.833,450000.0
2009-05-18 10:25:00,13.863,13.943,13.821,13.909,500000.0
2009-05-18 10:26:00,13.896,13.909,13.817,13.817,350000.0
2009-05-18 10:27:00,13.87,13.904,13.795,13.795,400000.0
2009-05-18 10:28:00,13.876,13.946,13.82,13.869,350000.0
2009-05-18 10:29:00,13.914,13.956,13.812,13.917,500000.0
2009-05-18 10:30:00,13.857,13.92,13.847,13.847,350000.0
2009-05-18 10:31:00,13.829,13.943,13.804,13.899,450000.0
2009-05-18 10:32:00,13.923,13.923,13.748,13.791,400000.0
2009-05-18 10:33:00,13.879,13.895,13.788,13.875,550000.0
2009-05-18 10:34:00,13.894,13.932,13.794,13.82,700000.0
2009-05-18 10:35:00,13.865,13.902,13.791,13.882,350000.0
2009-05-18 10:36:00,13.756,13.931,13.74,13.906,450000.0
2009-05-18 10:37:00,13.892,13.927,13.787,13.818,500000.0
2009-05-18 10:38:00,13.786,13.885,13.785,13.792,400000.0
2009-05-18 10:39:00,13.806,13.91,13.752,13.752,400000.0
2009-05-18 10:40:00,13.768,13.855,13.718,13.785,400000.0
2009-05-18 10:41:00,13.895,13.895,13.771,13.849,350000.0
2009-05-18 10:42:00,13.83,13.937,13.824,13.903,400000.0
2009-05-18 10:43:00,13.841,13.858,13.712,13.858,550000.0
2009-05-18 10:44:00,13.758,13.859,13.741,13.84,550000.0
2009-05-18 10:45:00,13.756,13.88,13.756,13.846,350000.0
2009-05-18 10:46:00,13.775,13.859,13.761,13.787,550000.0
2009-05-18 10:47:00,13.85,13.9,13.778,13.888,450000.0
2009-05-18 10:48:00,13.871,13.9,13.8,13.867,450000.0
2009-05-18 10:49:00,13.846,13.905,13.773,13.89,500000.0
2009-05-18 10:50:00,13.88,13.916,13.802,13.802,450000.0
2009-05-18 10:51:00,13.826,13.885,13.753,13.885,450000.0
2009-05-18 10:52:00,13.842,13.922,13.792,13.851,500000.0
2009-05-18 10:53:00,13.844,13.866,13.745,13.832,450000.0
2009-05-18 10:54:00,13.864,13.864,13.759,13.788,550000.0
2009-05-18 10:55:00,13.735,13.909,13.735,13.891,350000.0
2009-05-18 10:56:00,13.86,13.906,13.851,13.906,450000.0
2009-05-18 10:57:00,13.775,13.882,13.742,13.845,350000.0
2009-05-18 10:58:00,13.9,13.9,13.768,13.801,350000.0
2009-05-18 10:59:00,13.885,13.89,13.755,13.755,450000.0
2009-05-18 11:00:00,13.806,13.884,13.73,13.776,350000.0
2009-05-18 11:01:00,13.83,13.917,13.789,13.897,600000.0
2009-05-18 11:02:00,13.808,13.905,13.771,13.865,350000.0
2009-05-18 11:03:00,13.809,13.903,13.787,13.892,550000.0
2009-05-18 11:04:00,13.866,13.866,13.756,13.852,600000.0
2009-05-18 11:05:00,13.777,13.877,13.777,13.859,500000.0
2009-05-18 11:06:00,13.904,13.904,13.773,13.898,500000.0
2009-05-18 11:07:00,13.797,13.895,13.748,13.806,450000.0
2009-05-18 11:08:00,13.852,13.879,13.767,13.822,400000.0
2009-05-18 11:09:00,13.856,13.895,13.789,13.887,500000.0
2009-05-18 11:10:00,13.814,13.944,13.792,13.792,400000.0
2009-05-18 11:11:00,13.76,13.898,13.76,13.872,350000.0
2009-05-18 11:12:00,13.827,13.86,13.761,13.859,450000.0
2009-05-18 11:13:00,13.914,13.914,13.793,13.869,400000.0
2009-05-18 11:14:00,13.787,13.903,13.765,13.829,550000.0
2009-05-18 11:15:00,13.788,13.86,13.732,13.732,350000.0
2009-05-18 11:16:00,13.777,13.871,13.738,13.803,350000.0
2009-05-18 11:17:00,13.925,13.931,13.789,13.834,400000.0
2009-05-18 11:18:00,13.907,13.911,13.787,13.895,400000.0
2009-05-18 11:19:00,13.831,13.945,13.816,13.945,550000.0
2009-05-18 11:20:00,13.759,13.887,13.756,13.887,400000.0
2009-05-18 11:21:00,13.85,13.936,13.85,13.931,550000.0
2009-05-18 11:22:00,13.844,13.914,13.817,13.817,350000.0
2009-05-18 11:23:00,13.837,13.913,13.787,13.803,500000.0
2009-05-18 11:24:00,13.832,13.966,13.832,13.845,450000.0
2009-05-18 11:25:00,13.841,13.968,13.837,13.937,400000.0
2009-05-18 11:26:00,13.83,13.919,13.791,13.919,400000.0
2009-05-18 11:27:00,13.818,13.93,13.818,13.93,500000.0
2009-05-18 11:28:00,13.802,13.888,13.77,13.871,350000.0
2009-05-18 11:29:00,13.903,13.927,13.819,13.819,550000.0
2009-05-18 11:30:00,13.809,13.949,13.809,13.86,450000.0
2009-05-18 11:31:00,13.822,13.921,13.799,13.84,450000.0
2009-05-18 11:32:00,13.834,13.958,13.834,13.863,400000.0
2009-05-18 11:33:00,13.81,13.919,13.81,13.835,500000.0
2009-05-18 11:34:00,13.862,13.897,13.807,13.893,400000.0
2009-05-18 11:35:00,13.795,13.924,13.795,13.858,350000.0
2009-05-18 11:36:00,13.892,13.921,13.766,13.777,550000.0
2009-05-18 11:37:00,13.887,13.95,13.839,13.902,350000.0
2009-05-18 11:38:00,13.858,13.886,13.764,13.802,500000.0
2009-05-18 11:39:00,13.907,13.939,13.797,13.881,400000.0
2009-05-18 11:40:00,13.857,13.933,13.84,13.911,550000.0
2009-05-18 11:41:00,13.88,13.953,13.87,13.912,350000.0
2009-05-18 11:42:00,13.903,13.938,13.802,13.802,500000.0
2009-05-18 11:43:00,13.842,13.941,13.813,13.941,450000.0
2009-05-18 11:44:00,13.909,13.939,13.825,13.91,500000.0
2009-05-18 11:45:00,13.937,13.937,13.827,13.854,400000.0
2009-05-18 11:46:00,13.895,13.94,13.803,13.857,400000.0
2009-05-18 11:47:00,13.923,13.98,13.813,13.911,400000.0
2009-05-18 11:48:00,13.844,13.932,13.839,13.905,450000.0
2009-05-18 11:49:00,13.863,13.95,13.845,13.95,350000.0
2009-05-18 11:50:00,13.874,13.951,13.836,13.951,350000.0
2009-05-18 11:51:00,13.832,13.925,13.83,13.867,550000.0
2009-05-18 11:52:00,13.811,13.958,13.811,13.925,500000.0
2009-05-18 11:53:00,13.895,13.938,13.802,13.938,500000.0
2009-05-18 11:54:00,13.946,13.946,13.828,13.872,400000.0
2009-05-18 11:55:00,13.886,13.954,13.843,13.954,350000.0
2009-05-18 11:56:00,13.866,13.981,13.832,13.922,450000.0
2009-05-18 11:57:00,13.888,13.948,13.826,13.826,550000.0
2009-05-18 11:58:00,13.847,13.948,13.821,13.948,350000.0
2009-05-18 11:59:00,13.829,13.935,13.815,13.815,350000.0
2009-05-18 12:00:00,13.928,13.939,13.82,13.939,550000.0
2009-05-18 12:01:00,13.88,13.903,13.779,13.81,750000.0
2009-05-18 12:03:00,13.869,13.936,13.803,13.838,500000.0
2009-05-18 12:04:00,13.843,13.901,13.813,13.847,400000.0
2009-05-18 12:05:00,13.929,13.946,13.837,13.837,350000.0
2009-05-18 12:06:00,13.874,13.935,13.808,13.916,500000.0
2009-05-18 12:07:00,13.852,13.922,13.799,13.902,450000.0
2009-05-18 12:08:00,13.848,13.938,13.845,13.904,550000.0
2009-05-18 12:09:00,13.79,13.911,13.79,13.876,500000.0
2009-05-18 12:10:00,13.888,13.938,13.83,13.873,400000.0
2009-05-18 12:11:00,13.816,13.902,13.786,13.811,550000.0
2009-05-18 12:12:00,13.802,13.947,13.802,13.805,350000.0
2009-05-18 12:13:00,13.918,13.93,13.789,13.892,400000.0
2009-05-18 12:14:00,13.837,13.905,13.76,13.905,350000.0
2009-05-18 12:15:00,13.848,13.911,13.848,13.856,400000.0
2009-05-18 12:16:00,13.823,13.877,13.793,13.793,500000.0
2009-05-18 12:17:00,13.803,13.917,13.799,13.881,400000.0
2009-05-18 12:18:00,13.799,13.883,13.788,13.788,500000.0
2009-05-18 12:19:00,13.888,13.934,13.808,13.843,500000.0
2009-05-18 12:20:00,13.781,13.937,13.781,13.903,550000.0
2009-05-18 12:21:00,13.896,13.926,13.799,13.806,600000.0
2009-05-18 12:22:00,13.866,13.925,13.812,13.891,550000.0
2009-05-18 12:23:00,13.839,13.935,13.839,13.846,650000.0
2009-05-18 12:24:00,13.918,13.966,13.842,13.917,600000.0
2009-05-18 12:25:00,13.916,13.916,13.803,13.803,350000.0
2009-05-18 12:26:00,13.915,13.923,13.803,13.852,400000.0
2009-05-18 12:27:00,13.895,13.934,13.814,13.909,350000.0
2009-05-18 12:28:00,13.832,13.945,13.813,13.813,550000.0
2009-05-18 12:29:00,13.815,13.929,13.815,13.929,350000.0
2009-05-18 12:30:00,13.819,13.909,13.763,13.866,500000.0
2009-05-18 12:31:00,13.904,13.904,13.812,13.812,400000.0
2009-05-18 12:32:00,13.852,13.895,13.797,13.882,400000.0
2009-05-18 12:33:00,13.773,13.902,13.773,13.865,550000.0
2009-05-18 12:34:00,13.882,13.913,13.802,13.802,350000.0
2009-05-18 12:35:00,13.878,13.925,13.783,13.863,500000.0
2009-05-18 12:36:00,13.865,13.88,13.804,13.88,350000.0
2009-05-18 12:37:00,13.914,13.926,13.875,13.924,400000.0
2009-05-18 12:38:00,13.839,13.921,13.839,13.89,400000.0
2009-05-18 12:39:00,13.777,13.907,13.777,13.805,550000.0
2009-05-18 12:40:00,13.933,13.933,13.805,13.874,350000.0
2009-05-18 12:41:00,13.928,13.928,13.793,13.869,400000.0
2009-05-18 12:42:00,13.847,13.944,13.836,13.889,550000.0
2009-05-18 12:43:00,13.829,13.979,13.829,13.939,400000.0
2009-05-18 12:44:00,13.845,13.96,13.815,13.845,500000.0
2009-05-18 12:45:00,13.887,13.932,13.774,13.892,400000.0
2009-05-18 12:46:00,13.803,13.877,13.801,13.842,400000.0
2009-05-18 12:47:00,13.801,13.906,13.775,13.903,500000.0
2009-05-18 12:48:00,13.945,13.976,13.843,13.843,450000.0
2009-05-18 12:49:00,13.919,13.919,13.777,13.835,400000.0
2009-05-18 12:50:00,13.847,13.933,13.793,13.801,450000.0
2009-05-18 12:51:00,13.8,13.921,13.8,13.887,350000.0
2009-05-18 12:52:00,13.838,13.92,13.814,13.872,500000.0
2009-05-18 12:53:00,13.842,13.915,13.804,13.866,400000.0
2009-05-18 12:54:00,13.907,13.907,13.807,13.853,550000.0
2009-05-18 12:55:00,13.804,13.904,13.798,13.851,500000.0
2009-05-18 12:56:00,13.887,13.908,13.785,13.908,350000.0
2009-05-18 12:57:00,13.87,13.87,13.782,13.844,350000.0
2009-05-18 12:58:00,13.878,13.91,13.815,13.908,450000.0
2009-05-18 12:59:00,13.878,13.881,13.758,13.784,350000.0
2009-05-18 13:00:00,13.885,13.885,13.815,13.868,350000.0
2009-05-18 13:01:00,13.828,13.845,13.725,13.744,450000.0
2009-05-18 13:02:00,13.724,13.843,13.724,13.772,400000.0
2009-05-18 13:03:00,13.792,13.838,13.701,13.792,600000.0
2009-05-18 13:04:00,13.729,13.82,13.715,13.786,450000.0
2009-05-18 13:05:00,13.659,13.772,13.648,13.769,550000.0
2009-05-18 13:06:00,13.799,13.814,13.688,13.767,450000.0
2009-05-18 13:07:00,13.695,13.788,13.684,13.722,500000.0
2009-05-18 13:08:00,13.753,13.815,13.683,13.723,350000.0
2009-05-18 13:09:00,13.676,13.782,13.676,13.699,500000.0
2009-05-18 13:10:00,13.684,13.77,13.659,13.732,400000.0
2009-05-18 13:11:00,13.647,13.742,13.647,13.724,400000.0
2009-05-18 13:12:00,13.76,13.777,13.661,13.739,550000.0
2009-05-18 13:13:00,13.652,13.727,13.603,13.727,450000.0
2009-05-18 13:14:00,13.66,13.718,13.653,13.704,400000.0
2009-05-18 13:15:00,13.631,13.751,13.611,13.678,350000.0
2009-05-18 13:16:00,13.692,13.699,13.597,13.672,350000.0
2009-05-18 13:17:00,13.593,13.7,13.593,13.681,500000.0
2009-05-18 13:18:00,13.679,13.741,13.602,13.741,450000.0
2009-05-18 13:19:00,13.687,13.797,13.625,13.654,550000.0
2009-05-18 13:20:00,13.668,13.703,13.578,13.66,500000.0
2009-05-18 13:21:00,13.651,13.745,13.602,13.743,500000.0
2009-05-18 13:22:00,13.719,13.726,13.572,13.589,450000.0
2009-05-18 13:23:00,13.7,13.752,13.641,13.752,400000.0
2009-05-18 13:24:00,13.737,13.739,13.622,13.733,350000.0
2009-05-18 13:25:00,13.737,13.746,13.67,13.734,350000.0
2009-05-18 13:26:00,13.617,13.744,13.6,13.697,650000.0
2009-05-18 13:27:00,13.708,13.732,13.628,13.721,350000.0
2009-05-18 13:28:00,13.681,13.772,13.633,13.772,400000.0
2009-05-18 13:29:00,13.767,13.8,13.657,13.66,550000.0
2009-05-18 13:30:00,13.745,13.745,13.662,13.662,550000.0
2009-05-18 13:31:00,13.663,13.772,13.657,13.772,450000.0
2009-05-18 13:32:00,13.68,13.759,13.663,13.748,400000.0
2009-05-18 13:33:00,13.753,13.791,13.68,13.748,500000.0
2009-05-18 13:34:00,13.753,13.763,13.681,13.699,450000.0
2009-05-18 13:35:00,13.753,13.796,13.7,13.762,400000.0
2009-05-18 13:36:00,13.704,13.805,13.66,13.756,450000.0
2009-05-18 13:37:00,13.749,13.749,13.653,13.748,400000.0
2009-05-18 13:38:00,13.688,13.783,13.643,13.783,400000.0
2009-05-18 13:39:00,13.736,13.789,13.676,13.759,500000.0
2009-05-18 13:40:00,13.765,13.765,13.586,13.608,700000.0
2009-05-18 13:41:00,13.71,13.748,13.663,13.711,400000.0
2009-05-18 13:42:00,13.743,13.806,13.672,13.72,400000.0
2009-05-18 13:43:00,13.694,13.779,13.668,13.746,400000.0
2009-05-18 13:44:00,13.7,13.762,13.66,13.741,350000.0
2009-05-18 13:45:00,13.764,13.817,13.687,13.747,550000.0
2009-05-18 13:46:00,13.755,13.783,13.64,13.729,450000.0
2009-05-18 13:47:00,13.77,13.793,13.689,13.793,350000.0
2009-05-18 13:48:00,13.77,13.793,13.659,13.769,500000.0
2009-05-18 13:49:00,13.81,13.81,13.682,13.743,400000.0
2009-05-18 13:50:00,13.703,13.801,13.665,13.801,400000.0
2009-05-18 13:51:00,13.781,13.825,13.677,13.731,400000.0
2009-05-18 13:52:00,13.818,13.818,13.689,13.792,350000.0
2009-05-18 13:53:00,13.714,13.823,13.714,13.823,450000.0
2009-05-18 13:54:00,13.823,13.829,13.757,13.757,400000.0
2009-05-18 13:55:00,13.812,13.812,13.686,13.688,400000.0
2009-05-18 13:56:00,13.788,13.801,13.716,13.735,350000.0
2009-05-18 13:57:00,13.765,13.788,13.663,13.788,350000.0
2009-05-18 13:58:00,13.799,13.812,13.724,13.812,400000.0
2009-05-18 13:59:00,13.777,13.807,13.684,13.729,600000.0
2009-05-18 14:00:00,13.779,13.848,13.722,13.848,350000.0
2009-05-18 14:01:00,13.726,13.872,13.726,13.862,750000.0
2009-05-18 14:02:00,13.79,13.856,13.722,13.849,400000.0
2009-05-18 14:03:00,13.811,13.824,13.716,13.74,500000.0
2009-05-18 14:04:00,13.851,13.851,13.748,13.839,350000.0
2009-05-18 14:05:00,13.829,13.872,13.732,13.775,400000.0
2009-05-18 14:06:00,13.766,13.861,13.746,13.761,500000.0
2009-05-18 14:07:00,13.737,13.819,13.737,13.806,400000.0
2009-05-18 14:08:00,13.838,13.838,13.689,13.711,350000.0
2009-05-18 14:09:00,13.693,13.835,13.693,13.757,550000.0
2009-05-18 14:10:00,13.683,13.792,13.683,13.759,350000.0
2009-05-18 14:11:00,13.814,13.834,13.773,13.775,350000.0
2009-05-18 14:12:00,13.723,13.813,13.691,13.699,550000.0
2009-05-18 14:13:00,13.755,13.819,13.712,13.819,400000.0
2009-05-18 14:14:00,13.815,13.852,13.707,13.733,350000.0
2009-05-18 14:15:00,13.822,13.822,13.701,13.701,450000.0
2009-05-18 14:16:00,13.739,13.826,13.679,13.815,750000.0
2009-05-18 14:17:00,13.695,13.783,13.688,13.724,350000.0
2009-05-18 14:18:00,13.776,13.816,13.662,13.662,400000.0
2009-05-18 14:19:00,13.819,13.819,13.748,13.762,400000.0
2009-05-18 14:20:00,13.752,13.831,13.731,13.731,600000.0
2009-05-18 14:21:00,13.672,13.814,13.672,13.787,400000.0
2009-05-18 14:22:00,13.795,13.833,13.728,13.806,350000.0
2009-05-18 14:23:00,13.782,13.802,13.696,13.696,650000.0
2009-05-18 14:24:00,13.682,13.809,13.667,13.762,550000.0
2009-05-18 14:25:00,13.76,13.766,13.61,13.614,700000.0
2009-05-18 14:26:00,13.708,13.786,13.664,13.719,350000.0
2009-05-18 14:27:00,13.655,13.757,13.649,13.757,450000.0
2009-05-18 14:28:00,13.758,13.772,13.668,13.758,400000.0
2009-05-18 14:29:00,13.734,13.771,13.667,13.771,450000.0
2009-05-18 14:30:00,13.792,13.792,13.681,13.759,400000.0
2009-05-18 14:31:00,13.698,13.74,13.61,13.725,350000.0
2009-05-18 14:32:00,13.671,13.824,13.66,13.66,500000.0
2009-05-18 14:33:00,13.678,13.776,13.669,13.699,350000.0
2009-05-18 14:34:00,13.786,13.836,13.674,13.674,450000.0
2009-05-18 14:35:00,13.767,13.778,13.681,13.77,350000.0
2009-05-18 14:36:00,13.724,13.805,13.693,13.775,450000.0
2009-05-18 14:37:00,13.703,13.792,13.642,13.642,550000.0
2009-05-18 14:38:00,13.785,13.804,13.685,13.734,400000.0
2009-05-18 14:39:00,13.732,13.807,13.647,13.701,800000.0
2009-05-18 14:40:00,13.727,13.822,13.695,13.695,700000.0
2009-05-18 14:41:00,13.714,13.788,13.661,13.788,350000.0
2009-05-18 14:42:00,13.721,13.792,13.65,13.684,450000.0
2009-05-18 14:43:00,13.747,13.799,13.657,13.799,500000.0
2009-05-18 14:44:00,13.701,13.777,13.677,13.767,450000.0
2009-05-18 14:45:00,13.792,13.827,13.691,13.714,400000.0
2009-05-18 14:46:00,13.82,13.848,13.705,13.823,400000.0
2009-05-18 14:47:00,13.788,13.836,13.707,13.814,350000.0
2009-05-18 14:48:00,13.771,13.818,13.723,13.793,400000.0
2009-05-18 14:49:00,13.81,13.81,13.671,13.671,500000.0
2009-05-18 14:50:00,13.716,13.804,13.702,13.708,550000.0
2009-05-18 14:51:00,13.808,13.817,13.707,13.775,350000.0
2009-05-18 14:52:00,13.797,13.807,13.681,13.786,400000.0
2009-05-18 14:53:00,13.708,13.797,13.708,13.761,500000.0
2009-05-18 14:54:00,13.809,13.852,13.702,13.754,400000.0
2009-05-18 14:55:00,13.73,13.765,13.664,13.762,450000.0
2009-05-18 14:56:00,13.794,13.806,13.698,13.806,350000.0
2009-05-18 14:57:00,13.746,13.828,13.661,13.719,450000.0
2009-05-18 14:58:00,13.78,13.805,13.668,13.729,550000.0
2009-05-18 14:59:00,13.742,13.815,13.649,13.815,550000.0
2009-05-18 15:00:00,13.789,13.856,13.725,13.753,350000.0
2009-05-18 15:01:00,13.816,13.816,13.675,13.726,400000.0
2009-05-18 15:02:00,13.805,13.852,13.733,13.787,400000.0
2009-05-18 15:03:00,13.84,13.871,13.735,13.845,450000.0
2009-05-18 15:04:00,13.773,13.845,13.724,13.815,400000.0
2009-05-18 15:05:00,13.807,13.816,13.704,13.756,400000.0
2009-05-18 15:06:00,13.841,13.841,13.736,13.745,400000.0
2009-05-18 15:07:00,13.722,13.867,13.717,13.823,350000.0
2009-05-18 15:08:00,13.73,13.835,13.73,13.833,400000.0
2009-05-18 15:09:00,13.773,13.854,13.725,13.854,350000.0
2009-05-18 15:10:00,13.719,13.841,13.719,13.833,450000.0
2009-05-18 15:11:00,13.827,13.862,13.733,13.858,500000.0
2009-05-18 15:12:00,13.818,13.818,13.723,13.752,350000.0
2009-05-18 15:13:00,13.751,13.85,13.723,13.723,400000.0
2009-05-18 15:14:00,13.732,13.86,13.731,13.731,400000.0
2009-05-18 15:15:00,13.862,13.862,13.726,13.787,400000.0
2009-05-18 15:16:00,13.711,13.842,13.711,13.842,350000.0
2009-05-18 15:17:00,13.829,13.907,13.725,13.882,500000.0
2009-05-18 15:18:00,13.795,13.892,13.763,13.874,550000.0
2009-05-18 15:19:00,13.769,13.871,13.737,13.737,450000.0
2009-05-18 15:20:00,13.86,13.87,13.756,13.756,650000.0
2009-05-18 15:21:00,13.774,13.883,13.716,13.867,750000.0
2009-05-18 15:22:00,13.86,13.861,13.728,13.805,400000.0
2009-05-18 15:23:00,13.781,13.876,13.746,13.821,450000.0
2009-05-18 15:24:00,13.787,13.851,13.752,13.787,600000.0
2009-05-18 15:25:00,13.888,13.889,13.762,13.889,500000.0
2009-05-18 15:26:00,13.858,13.884,13.757,13.757,450000.0
2009-05-18 15:27:00,13.869,13.886,13.762,13.762,450000.0
2009-05-18 15:28:00,13.874,13.874,13.803,13.838,350000.0
2009-05-18 15:29:00,13.891,13.891,13.777,13.807,400000.0
2009-05-18 15:30:00,13.792,13.886,13.765,13.821,400000.0
2009-05-18 15:31:00,13.758,13.859,13.727,13.727,350000.0
2009-05-18 15:32:00,13.806,13.875,13.764,13.875,350000.0
2009-05-18 15:33:00,13.8,13.849,13.776,13.829,350000.0
2009-05-18 15:34:00,13.787,13.864,13.787,13.857,450000.0
2009-05-18 15:35:00,13.851,13.894,13.759,13.823,500000.0
2009-05-18 15:36:00,13.817,13.853,13.721,13.851,550000.0
2009-05-18 15:37:00,13.757,13.854,13.684,13.691,400000.0
2009-05-18 15:38:00,13.8,13.841,13.698,13.709,400000.0
2009-05-18 15:39:00,13.716,13.808,13.716,13.79,350000.0
2009-05-18 15:40:00,13.664,13.816,13.664,13.739,550000.0
2009-05-18 15:41:00,13.746,13.796,13.661,13.671,350000.0
2009-05-18 15:42:00,13.688,13.759,13.622,13.672,550000.0
2009-05-18 15:43:00,13.753,13.753,13.646,13.698,500000.0
2009-05-18 15:44:00,13.747,13.766,13.653,13.726,350000.0
2009-05-18 15:45:00,13.609,13.704,13.55,13.592,450000.0
2009-05-18 15:46:00,13.738,13.74,13.597,13.74,350000.0
2009-05-18 15:47:00,13.664,13.682,13.527,13.562,550000.0
2009-05-18 15:48:00,13.551,13.638,13.529,13.562,350000.0
2009-05-18 15:49:00,13.665,13.676,13.621,13.676,350000.0
2009-05-18 15:50:00,13.661,13.699,13.563,13.568,550000.0
2009-05-18 15:51:00,13.53,13.64,13.495,13.624,500000.0
2009-05-18 15:52:00,13.529,13.659,13.527,13.527,350000.0
2009-05-18 15:53:00,13.658,13.658,13.519,13.568,400000.0
2009-05-18 15:54:00,13.636,13.675,13.553,13.627,450000.0
2009-05-18 15:55:00,13.572,13.653,13.529,13.569,550000.0
2009-05-18 15:56:00,13.673,13.687,13.54,13.54,450000.0
2009-05-18 15:57:00,13.547,13.683,13.547,13.624,350000.0
2009-05-18 15:58:00,13.586,13.689,13.564,13.675,350000.0
2009-05-18 15:59:00,13.712,13.712,13.602,13.628,450000.0
2009-05-18 16:00:00,13.562,13.698,13.562,13.687,550000.0
2009-05-18 16:01:00,13.679,13.716,13.624,13.691,450000.0
2009-05-18 16:02:00,13.662,13.693,13.574,13.693,450000.0
2009-05-18 16:03:00,13.723,13.743,13.601,13.743,550000.0
2009-05-18 16:04:00,13.709,13.709,13.602,13.685,500000.0
2009-05-18 16:05:00,13.684,13.719,13.561,13.561,650000.0
2009-05-18 16:06:00,13.589,13.674,13.589,13.613,500000.0
2009-05-18 16:07:00,13.609,13.72,13.593,13.611,350000.0
2009-05-18 16:08:00,13.578,13.725,13.578,13.643,450000.0
2009-05-18 16:09:00,13.567,13.692,13.567,13.692,350000.0
2009-05-18 16:10:00,13.7,13.71,13.58,13.58,350000.0
2009-05-18 16:11:00,13.584,13.696,13.548,13.645,450000.0
2009-05-18 16:12:00,13.635,13.709,13.562,13.598,600000.0
2009-05-18 16:13:00,13.645,13.693,13.555,13.616,450000.0
2009-05-18 16:14:00,13.569,13.666,13.532,13.532,400000.0
2009-05-18 16:15:00,13.627,13.671,13.513,13.644,400000.0
2009-05-18 16:16:00,13.609,13.682,13.551,13.657,550000.0
2009-05-18 16:17:00,13.65,13.677,13.579,13.579,350000.0
2009-05-18 16:18:00,13.695,13.719,13.6,13.667,400000.0
2009-05-18 16:19:00,13.588,13.704,13.588,13.698,500000.0
2009-05-18 16:20:00,13.681,13.724,13.593,13.724,550000.0
2009-05-18 16:21:00,13.603,13.716,13.564,13.716,400000.0
2009-05-18 16:22:00,13.68,13.68,13.57,13.629,450000.0
2009-05-18 16:23:00,13.695,13.746,13.61,13.717,500000.0
2009-05-18 16:24:00,13.669,13.699,13.61,13.699,400000.0
2009-05-18 16:25:00,13.631,13.716,13.603,13.687,350000.0
2009-05-18 16:26:00,13.646,13.717,13.606,13.694,400000.0
2009-05-18 16:27:00,13.671,13.729,13.6,13.72,650000.0
2009-05-18 16:28:00,13.682,13.687,13.568,13.668,550000.0
2009-05-18 16:29:00,13.637,13.724,13.582,13.612,400000.0
2009-05-18 16:30:00,13.704,13.704,13.55,13.592,600000.0
2009-05-18 16:31:00,13.555,13.692,13.555,13.685,350000.0
2009-05-18 16:32:00,13.687,13.743,13.595,13.731,450000.0
2009-05-18 16:33:00,13.697,13.697,13.564,13.669,450000.0
2009-05-18 16:34:00,13.643,13.706,13.6,13.659,350000.0
2009-05-18 16:35:00,13.585,13.669,13.574,13.604,400000.0
2009-05-18 16:36:00,13.605,13.713,13.605,13.693,400000.0
2009-05-18 16:37:00,13.661,13.672,13.572,13.61,500000.0
2009-05-18 16:38:00,13.546,13.679,13.546,13.594,450000.0
2009-05-18 16:39:00,13.7,13.7,13.612,13.694,500000.0
2009-05-18 16:40:00,13.624,13.698,13.617,13.657,450000.0
2009-05-18 16:41:00,13.597,13.688,13.549,13.66,400000.0
2009-05-18 16:42:00,13.687,13.714,13.576,13.711,700000.0
2009-05-18 16:43:00,13.591,13.749,13.591,13.711,400000.0
2009-05-18 16:44:00,13.69,13.703,13.605,13.668,400000.0
2009-05-18 16:45:00,13.64,13.744,13.623,13.733,350000.0
2009-05-18 16:46:00,13.664,13.743,13.654,13.709,500000.0
2009-05-18 16:47:00,13.637,13.743,13.6,13.653,600000.0
2009-05-18 16:48:00,13.7,13.743,13.62,13.708,450000.0
2009-05-18 16:49:00,13.709,13.771,13.622,13.622,450000.0
2009-05-18 16:50:00,13.618,13.724,13.618,13.703,350000.0
2009-05-18 16:51:00,13.671,13.734,13.592,13.594,500000.0
2009-05-18 16:52:00,13.59,13.745,13.59,13.745,350000.0
2009-05-18 16:53:00,13.695,13.738,13.61,13.618,450000.0
2009-05-18 16:54:00,13.71,13.737,13.636,13.684,400000.0
2009-05-18 16:55:00,13.736,13.736,13.597,13.735,500000.0
2009-05-18 16:56:00,13.652,13.738,13.622,13.633,400000.0
2009-05-18 16:57:00,13.715,13.758,13.622,13.718,850000.0
2009-05-18 16:58:00,13.643,13.753,13.623,13.628,450000.0
2009-05-18 16:59:00,13.681,13.774,13.67,13.68,400000.0
2009-05-18 17:00:00,13.679,13.776,13.641,13.753,350000.0
2009-05-18 17:01:00,13.757,13.773,13.634,13.772,400000.0
2009-05-18 17:02:00,13.71,13.792,13.71,13.748,400000.0
2009-05-18 17:03:00,13.784,13.784,13.668,13.754,400000.0
2009-05-18 17:04:00,13.803,13.807,13.676,13.689,400000.0
2009-05-18 17:05:00,13.709,13.806,13.668,13.72,600000.0
2009-05-18 17:06:00,13.751,13.77,13.645,13.744,400000.0
2009-05-18 17:07:00,13.671,13.75,13.604,13.632,550000.0
2009-05-18 17:08:00,13.754,13.759,13.627,13.671,350000.0
2009-05-18 17:09:00,13.65,13.82,13.65,13.782,450000.0
2009-05-18 17:10:00,13.764,13.783,13.702,13.735,400000.0
2009-05-18 17:11:00,13.724,13.78,13.626,13.626,400000.0
2009-05-18 17:12:00,13.632,13.733,13.632,13.71,400000.0
2009-05-18 17:13:00,13.642,13.774,13.642,13.649,600000.0
2009-05-18 17:14:00,13.694,13.779,13.658,13.658,350000.0
2009-05-18 17:15:00,13.666,13.768,13.666,13.768,350000.0
2009-05-18 17:16:00,13.693,13.727,13.616,13.681,500000.0
2009-05-18 17:17:00,13.688,13.777,13.645,13.69,400000.0
2009-05-18 17:18:00,13.677,13.761,13.628,13.761,400000.0
2009-05-18 17:19:00,13.731,13.776,13.639,13.688,550000.0
2009-05-18 17:20:00,13.794,13.794,13.656,13.675,350000.0
2009-05-18 17:21:00,13.782,13.782,13.642,13.71,350000.0
2009-05-18 17:22:00,13.697,13.774,13.631,13.667,450000.0
2009-05-18 17:23:00,13.748,13.789,13.671,13.671,400000.0
2009-05-18 17:24:00,13.7,13.838,13.657,13.779,550000.0
2009-05-18 17:25:00,13.78,13.78,13.607,13.72,450000.0
2009-05-18 17:26:00,13.674,13.773,13.671,13.728,450000.0
2009-05-18 17:27:00,13.778,13.778,13.642,13.715,650000.0
2009-05-18 17:28:00,13.608,13.745,13.608,13.726,350000.0
2009-05-18 17:29:00,13.68,13.762,13.667,13.762,400000.0
2009-05-18 17:30:00,13.653,13.744,13.618,13.704,450000.0
2009-05-18 17:31:00,13.705,13.781,13.653,13.723,600000.0
2009-05-18 17:32:00,13.629,13.754,13.615,13.705,400000.0
2009-05-18 17:33:00,13.748,13.751,13.607,13.751,350000.0
2009-05-18 17:34:00,13.679,13.762,13.629,13.681,400000.0
2009-05-18 17:35:00,13.746,13.746,13.602,13.661,500000.0
2009-05-18 17:36:00,13.622,13.721,13.593,13.721,350000.0
2009-05-18 17:37:00,13.704,13.752,13.631,13.679,350000.0
2009-05-18 17:38:00,13.698,13.724,13.614,13.614,500000.0
2009-05-18 17:39:00,13.757,13.818,13.677,13.794,600000.0
2009-05-18 17:40:00,13.709,13.738,13.639,13.732,550000.0
2009-05-18 17:41:00,13.756,13.756,13.623,13.739,750000.0
2009-05-18 17:42:00,13.741,13.756,13.657,13.707,400000.0
2009-05-18 17:43:00,13.767,13.767,13.628,13.726,450000.0
2009-05-18 17:44:00,13.713,13.748,13.606,13.623,650000.0
2009-05-18 17:45:00,13.696,13.781,13.671,13.698,550000.0
2009-05-18 17:46:00,13.708,13.731,13.619,13.644,350000.0
2009-05-18 17:47:00,13.687,13.798,13.656,13.659,400000.0
2009-05-18 17:48:00,13.755,13.768,13.674,13.768,400000.0
2009-05-18 17:49:00,13.646,13.796,13.646,13.748,650000.0
2009-05-18 17:50:00,13.722,13.758,13.664,13.685,500000.0
2009-05-18 17:51:00,13.71,13.769,13.641,13.761,550000.0
2009-05-18 17:52:00,13.766,13.766,13.611,13.719,450000.0
2009-05-18 17:53:00,13.699,13.751,13.62,13.745,550000.0
2009-05-18 17:54:00,13.694,13.771,13.69,13.722,350000.0
2009-05-18 17:55:00,13.729,13.822,13.666,13.71,550000.0
2009-05-18 17:56:00,13.705,13.806,13.676,13.741,500000.0
2009-05-18 17:57:00,13.714,13.782,13.65,13.782,400000.0
2009-05-18 17:58:00,13.784,13.784,13.673,13.726,400000.0
2009-05-18 17:59:00,13.768,13.774,13.675,13.7,600000.0
2009-05-18 18:00:00,13.708,13.792,13.662,13.787,450000.0
2009-05-18 18:01:00,13.666,13.773,13.665,13.688,400000.0
2009-05-18 18:02:00,13.743,13.743,13.683,13.739,350000.0
2009-05-18 18:03:00,13.728,13.768,13.627,13.731,550000.0
2009-05-18 18:04:00,13.745,13.804,13.655,13.787,450000.0
2009-05-18 18:05:00,13.736,13.769,13.633,13.766,750000.0
2009-05-18 18:06:00,13.738,13.769,13.627,13.702,450000.0
2009-05-18 18:07:00,13.739,13.764,13.627,13.736,400000.0
2009-05-18 18:08:00,13.685,13.77,13.657,13.77,400000.0
2009-05-18 18:09:00,13.776,13.8,13.671,13.674,800000.0
2009-05-18 18:10:00,13.699,13.794,13.661,13.753,400000.0
2009-05-18 18:11:00,13.715,13.81,13.668,13.668,400000.0
2009-05-18 18:12:00,13.706,13.794,13.706,13.707,350000.0
2009-05-18 18:13:00,13.778,13.778,13.654,13.743,400000.0
2009-05-18 18:14:00,13.691,13.774,13.672,13.774,450000.0
2009-05-18 18:15:00,13.68,13.768,13.633,13.649,500000.0
2009-05-18 18:16:00,13.687,13.743,13.662,13.726,400000.0
2009-05-18 18:17:00,13.739,13.786,13.677,13.762,350000.0
2009-05-18 18:18:00,13.709,13.756,13.639,13.642,550000.0
2009-05-18 18:19:00,13.734,13.806,13.675,13.675,400000.0
2009-05-18 18:20:00,13.647,13.763,13.647,13.704,550000.0
2009-05-18 18:21:00,13.716,13.778,13.683,13.696,500000.0
2009-05-18 18:22:00,13.716,13.784,13.653,13.706,550000.0
2009-05-18 18:23:00,13.675,13.747,13.663,13.668,1600000.0
2009-05-18 18:24:00,13.757,13.757,13.623,13.655,1450000.0
2009-05-18 18:25:00,13.665,13.792,13.643,13.664,1950000.0
2009-05-18 18:26:00,13.663,13.752,13.663,13.723,400000.0
2009-05-18 18:27:00,13.687,13.69,13.655,13.688,350000.0
2009-05-18 18:28:00,13.745,13.758,13.672,13.758,400000.0
2009-05-18 18:29:00,13.705,13.82,13.669,13.729,450000.0
2009-05-18 18:30:00,13.675,13.798,13.668,13.704,1400000.0
2009-05-18 18:31:00,13.728,13.815,13.721,13.721,1550000.0
2009-05-18 18:32:00,13.793,13.793,13.674,13.744,400000.0
2009-05-18 18:33:00,13.759,13.759,13.663,13.692,350000.0
2009-05-18 18:34:00,13.754,13.802,13.671,13.711,400000.0
2009-05-18 18:35:00,13.685,13.731,13.633,13.685,1500000.0
2009-05-18 18:36:00,13.727,13.755,13.61,13.755,350000.0
2009-05-18 18:37:00,13.658,13.733,13.634,13.726,400000.0
2009-05-18 18:38:00,13.662,13.742,13.637,13.729,400000.0
2009-05-18 18:39:00,13.728,13.743,13.66,13.693,350000.0
2009-05-18 18:40:00,13.695,13.766,13.659,13.691,1800000.0
2009-05-18 18:41:00,13.684,13.808,13.681,13.702,1650000.0
2009-05-18 18:42:00,13.706,13.706,13.65,13.678,1500000.0
2009-05-18 18:43:00,13.694,13.757,13.603,13.757,1500000.0
2009-05-18 18:44:00,13.666,13.727,13.605,13.704,400000.0
2009-05-18 18:45:00,13.679,13.739,13.623,13.716,350000.0
2009-05-18 18:46:00,13.711,13.778,13.629,13.704,1450000.0
2009-05-18 18:47:00,13.705,13.762,13.622,13.753,550000.0
2009-05-18 18:48:00,13.722,13.742,13.653,13.716,1900000.0
2009-05-18 18:49:00,13.708,13.783,13.661,13.724,450000.0
2009-05-18 18:50:00,13.681,13.756,13.66,13.683,500000.0
2009-05-18 18:51:00,13.723,13.769,13.671,13.736,550000.0
2009-05-18 18:52:00,13.724,13.778,13.612,13.737,500000.0
2009-05-18 18:53:00,13.721,13.74,13.674,13.739,1250000.0
2009-05-18 18:54:00,13.738,13.757,13.693,13.733,1800000.0
2009-05-18 18:55:00,13.655,13.73,13.655,13.724,450000.0
2009-05-18 18:56:00,13.723,13.771,13.64,13.712,1300000.0
2009-05-18 18:57:00,13.659,13.747,13.628,13.672,400000.0
2009-05-18 18:58:00,13.743,13.758,13.675,13.758,1250000.0
2009-05-18 18:59:00,13.724,13.778,13.669,13.764,1500000.0
2009-05-18 19:00:00,13.777,13.777,13.637,13.711,450000.0
2009-05-18 19:01:00,13.751,13.791,13.684,13.761,350000.0
2009-05-18 19:02:00,13.795,13.795,13.704,13.704,350000.0
2009-05-18 19:03:00,13.726,13.752,13.662,13.682,400000.0
2009-05-18 19:04:00,13.75,13.773,13.728,13.728,350000.0
2009-05-18 19:05:00,13.669,13.761,13.612,13.761,400000.0
2009-05-18 19:06:00,13.66,13.769,13.649,13.686,350000.0
2009-05-18 19:07:00,13.792,13.792,13.704,13.78,550000.0
2009-05-18 19:08:00,13.751,13.79,13.685,13.711,350000.0
2009-05-18 19:09:00,13.68,13.78,13.68,13.691,550000.0
2009-05-18 19:10:00,13.778,13.778,13.645,13.686,350000.0
2009-05-18 19:11:00,13.71,13.777,13.679,13.693,500000.0
2009-05-18 19:12:00,13.739,13.791,13.682,13.791,350000.0
2009-05-18 19:13:00,13.773,13.788,13.698,13.788,350000.0
2009-05-18 19:14:00,13.715,13.786,13.706,13.786,350000.0
2009-05-18 19:15:00,13.718,13.788,13.688,13.788,400000.0
2009-05-18 19:16:00,13.74,13.772,13.673,13.673,350000.0
2009-05-18 19:17:00,13.742,13.75,13.622,13.75,350000.0
2009-05-18 19:18:00,13.668,13.789,13.654,13.688,350000.0
2009-05-18 19:19:00,13.742,13.784,13.633,13.784,350000.0
2009-05-18 19:20:00,13.659,13.778,13.659,13.755,400000.0
2009-05-18 19:21:00,13.786,13.849,13.693,13.693,550000.0
2009-05-18 19:22:00,13.768,13.782,13.664,13.754,400000.0
2009-05-18 19:23:00,13.669,13.779,13.669,13.721,400000.0
2009-05-18 19:24:00,13.695,13.813,13.682,13.776,550000.0
2009-05-18 19:25:00,13.721,13.799,13.665,13.674,550000.0
2009-05-18 19:26:00,13.716,13.793,13.689,13.695,450000.0
2009-05-18 19:27:00,13.715,13.748,13.638,13.638,350000.0
2009-05-18 19:28:00,13.717,13.775,13.693,13.745,350000.0
2009-05-18 19:29:00,13.765,13.765,13.628,13.647,500000.0
2009-05-18 19:30:00,13.768,13.778,13.63,13.754,350000.0
2009-05-18 19:31:00,13.734,13.787,13.702,13.762,400000.0
2009-05-18 19:32:00,13.789,13.789,13.659,13.764,350000.0
2009-05-18 19:33:00,13.723,13.782,13.651,13.767,350000.0
2009-05-18 19:34:00,13.762,13.762,13.657,13.675,400000.0
2009-05-18 19:35:00,13.8,13.81,13.8,13.8,350000.0
2009-05-18 19:36:00,13.752,13.786,13.656,13.699,350000.0
2009-05-18 19:37:00,13.708,13.78,13.65,13.768,350000.0
2009-05-18 19:38:00,13.773,13.776,13.67,13.756,400000.0
2009-05-18 19:39:00,13.753,13.795,13.652,13.67,400000.0
2009-05-18 19:40:00,13.652,13.749,13.631,13.745,550000.0
2009-05-18 19:41:00,13.751,13.751,13.648,13.71,450000.0
2009-05-18 19:42:00,13.71,13.71,13.579,13.647,400000.0
2009-05-18 19:43:00,13.718,13.727,13.584,13.727,550000.0
2009-05-18 19:44:00,13.731,13.731,13.641,13.641,400000.0
2009-05-18 19:45:00,13.636,13.728,13.636,13.707,500000.0
2009-05-18 19:46:00,13.732,13.741,13.613,13.741,350000.0
2009-05-18 19:47:00,13.667,13.758,13.667,13.718,350000.0
2009-05-18 19:48:00,13.728,13.748,13.692,13.732,400000.0
2009-05-18 19:49:00,13.668,13.748,13.618,13.743,400000.0
2009-05-18 19:50:00,13.694,13.779,13.666,13.673,550000.0
2009-05-18 19:51:00,13.756,13.763,13.631,13.679,400000.0
2009-05-18 19:52:00,13.727,13.763,13.727,13.732,150000.0
2009-05-18 19:53:00,13.75,13.75,13.686,13.698,400000.0
2009-05-18 19:54:00,13.654,13.766,13.633,13.764,350000.0
2009-05-18 19:55:00,13.667,13.77,13.667,13.747,350000.0
2009-05-18 19:56:00,13.762,13.762,13.641,13.711,400000.0
2009-05-18 19:57:00,13.724,13.757,13.637,13.725,350000.0
2009-05-18 19:58:00,13.759,13.759,13.643,13.738,300000.0
2009-05-18 19:59:00,13.72,13.78,13.661,13.661,350000.0
2009-05-18 20:00:00,13.747,13.747,13.63,13.742,400000.0
2009-05-18 20:02:00,13.75,13.76,13.74,13.75,300000.0
2009-05-18 20:03:00,13.697,13.732,13.661,13.661,300000.0
2009-05-18 20:05:00,13.66,13.749,13.657,13.657,350000.0
2009-05-18 20:06:00,13.635,13.738,13.635,13.726,350000.0
2009-05-18 20:07:00,13.665,13.729,13.616,13.695,500000.0
2009-05-18 20:08:00,13.747,13.754,13.631,13.698,300000.0
2009-05-18 20:09:00,13.685,13.753,13.637,13.741,400000.0
2009-05-18 20:10:00,13.722,13.77,13.636,13.736,550000.0
2009-05-18 20:11:00,13.761,13.764,13.669,13.755,400000.0
2009-05-18 20:12:00,13.714,13.736,13.636,13.65,400000.0
2009-05-18 20:13:00,13.672,13.744,13.614,13.706,350000.0
2009-05-18 20:14:00,13.659,13.741,13.599,13.71,500000.0
2009-05-18 20:15:00,13.67,13.768,13.643,13.758,350000.0
2009-05-18 20:16:00,13.713,13.752,13.7,13.752,300000.0
2009-05-18 20:17:00,13.725,13.725,13.62,13.637,500000.0
2009-05-18 20:19:00,13.745,13.745,13.634,13.724,400000.0
2009-05-18 20:20:00,13.735,13.755,13.619,13.715,400000.0
2009-05-18 20:21:00,13.685,13.735,13.596,13.612,450000.0
2009-05-18 20:22:00,13.719,13.753,13.631,13.64,400000.0
2009-05-18 20:23:00,13.641,13.726,13.641,13.703,300000.0
2009-05-18 20:24:00,13.74,13.74,13.74,13.74,350000.0
2009-05-18 20:26:00,13.595,13.73,13.595,13.73,350000.0
2009-05-18 20:27:00,13.738,13.744,13.629,13.73,400000.0
2009-05-18 20:28:00,13.73,13.756,13.617,13.626,350000.0
2009-05-18 20:29:00,13.608,13.737,13.599,13.727,500000.0
2009-05-18 20:30:00,13.764,13.764,13.624,13.743,300000.0
2009-05-18 20:31:00,13.774,13.774,13.662,13.709,300000.0
2009-05-18 20:32:00,13.737,13.753,13.645,13.661,350000.0
2009-05-18 20:33:00,13.77,13.77,13.77,13.77,350000.0
2009-05-18 20:34:00,13.749,13.749,13.668,13.731,350000.0
2009-05-18 20:35:00,13.748,13.79,13.698,13.705,500000.0
2009-05-18 20:36:00,13.769,13.769,13.668,13.73,350000.0
2009-05-18 20:37:00,13.75,13.75,13.75,13.75,300000.0
2009-05-18 20:38:00,13.644,13.763,13.644,13.7,300000.0
2009-05-18 20:39:00,13.76,13.76,13.75,13.75,550000.0
2009-05-18 20:40:00,13.733,13.786,13.67,13.773,550000.0
2009-05-18 20:41:00,13.694,13.747,13.644,13.727,300000.0
2009-05-18 20:42:00,13.764,13.764,13.645,13.709,350000.0
2009-05-18 20:43:00,13.755,13.772,13.624,13.769,350000.0
2009-05-18 20:44:00,13.714,13.768,13.629,13.744,400000.0
2009-05-18 20:45:00,13.686,13.729,13.642,13.642,400000.0
2009-05-18 20:46:00,13.629,13.767,13.629,13.66,350000.0
2009-05-18 20:47:00,13.747,13.766,13.625,13.76,550000.0
2009-05-18 20:48:00,13.644,13.753,13.599,13.667,500000.0
2009-05-18 20:49:00,13.702,13.759,13.591,13.759,350000.0
2009-05-18 20:50:00,13.656,13.791,13.656,13.67,400000.0
2009-05-18 20:51:00,13.718,13.79,13.631,13.745,550000.0
2009-05-18 20:52:00,13.713,13.752,13.618,13.737,400000.0
2009-05-18 20:53:00,13.749,13.816,13.665,13.665,350000.0
2009-05-18 20:54:00,13.78,13.78,13.77,13.77,400000.0
2009-05-18 20:55:00,13.767,13.779,13.652,13.775,400000.0
2009-05-18 20:56:00,13.728,13.749,13.648,13.669,500000.0
2009-05-18 20:57:00,13.717,13.773,13.643,13.773,350000.0
2009-05-18 20:58:00,13.64,13.767,13.64,13.748,300000.0
2009-05-18 20:59:00,13.759,13.785,13.639,13.644,350000.0
2009-05-18 21:00:00,13.68,13.827,13.68,13.7,650000.0
2009-05-18 21:01:00,13.667,13.807,13.667,13.768,450000.0
2009-05-18 21:02:00,13.669,13.786,13.657,13.695,550000.0
2009-05-18 21:03:00,13.66,13.793,13.637,13.704,550000.0
2009-05-18 21:04:00,13.764,13.771,13.705,13.753,300000.0
2009-05-18 21:06:00,13.78,13.78,13.78,13.78,400000.0
2009-05-18 21:08:00,13.779,13.781,13.662,13.748,400000.0
2009-05-18 21:09:00,13.67,13.776,13.659,13.73,550000.0
2009-05-18 21:10:00,13.765,13.788,13.638,13.696,800000.0
2009-05-18 21:11:00,13.699,13.759,13.673,13.756,400000.0
2009-05-18 21:12:00,13.751,13.805,13.706,13.754,350000.0
2009-05-18 21:13:00,13.744,13.798,13.667,13.7,550000.0
2009-05-18 21:14:00,13.753,13.792,13.657,13.762,550000.0
2009-05-18 21:15:00,13.784,13.784,13.7,13.703,350000.0
2009-05-18 21:16:00,13.79,13.79,13.78,13.78,950000.0
2009-05-18 21:17:00,13.79,13.79,13.79,13.79,950000.0
2009-05-18 21:18:00,13.78,13.78,13.78,13.78,950000.0
2009-05-18 21:20:00,13.789,13.794,13.655,13.677,950000.0
2009-05-18 21:23:00,13.68,13.765,13.634,13.749,550000.0
2009-05-18 21:24:00,13.74,13.809,13.703,13.805,550000.0
2009-05-18 21:25:00,13.765,13.794,13.673,13.794,400000.0
2009-05-18 21:27:00,13.773,13.779,13.658,13.718,400000.0
2009-05-18 21:30:00,13.759,13.77,13.669,13.669,550000.0
2009-05-18 21:34:00,13.749,13.794,13.7,13.7,250000.0
2009-05-18 21:35:00,13.689,13.747,13.673,13.684,350000.0
2009-05-18 21:38:00,13.691,13.809,13.668,13.705,400000.0
2009-05-18 21:39:00,13.69,13.814,13.69,13.731,300000.0
2009-05-18 21:40:00,13.663,13.663,13.663,13.663,50000.0
2009-05-18 21:43:00,13.672,13.791,13.672,13.789,250000.0
2009-05-18 21:44:00,13.655,13.761,13.655,13.761,400000.0
2009-05-18 21:45:00,13.682,13.725,13.622,13.672,400000.0
2009-05-18 21:46:00,13.725,13.746,13.635,13.657,250000.0
2009-05-18 21:47:00,13.743,13.784,13.647,13.667,500000.0
2009-05-18 21:48:00,13.761,13.761,13.631,13.64,350000.0
2009-05-18 21:49:00,13.729,13.757,13.64,13.757,400000.0
2009-05-18 21:50:00,13.728,13.729,13.593,13.705,900000.0
2009-05-18 21:51:00,13.632,13.717,13.587,13.671,350000.0
2009-05-18 21:52:00,13.665,13.665,13.644,13.644,100000.0
2009-05-18 21:53:00,13.716,13.735,13.61,13.689,750000.0
2009-05-18 21:54:00,13.725,13.771,13.629,13.771,550000.0
2009-05-18 21:55:00,13.743,13.743,13.665,13.665,150000.0
2009-05-18 21:56:00,13.69,13.76,13.69,13.73,250000.0
2009-05-18 21:57:00,13.766,13.77,13.68,13.68,250000.0
2009-05-18 21:58:00,13.735,13.735,13.643,13.643,150000.0
2009-05-18 21:59:00,13.613,13.76,13.613,13.76,700000.0
2009-05-18 22:00:00,13.728,13.764,13.639,13.639,400000.0
2009-05-18 22:01:00,13.749,13.749,13.621,13.643,550000.0
2009-05-18 22:02:00,13.684,13.684,13.625,13.625,100000.0
2009-05-18 22:03:00,13.762,13.762,13.648,13.7,400000.0
2009-05-18 22:04:00,13.726,13.74,13.726,13.74,100000.0
2009-05-18 22:05:00,13.703,13.703,13.689,13.689,100000.0
2009-05-18 22:06:00,13.665,13.811,13.665,13.738,300000.0
2009-05-18 22:07:00,13.74,13.74,13.74,13.74,400000.0
2009-05-18 22:08:00,13.668,13.737,13.655,13.663,400000.0
2009-05-18 22:09:00,13.741,13.741,13.617,13.688,400000.0
2009-05-18 22:10:00,13.674,13.756,13.674,13.747,400000.0
2009-05-18 22:11:00,13.736,13.736,13.64,13.728,350000.0
2009-05-18 22:12:00,13.693,13.738,13.653,13.655,250000.0
2009-05-18 22:13:00,13.727,13.727,13.636,13.636,200000.0
2009-05-18 22:14:00,13.693,13.693,13.623,13.646,150000.0
2009-05-18 22:16:00,13.741,13.751,13.641,13.684,650000.0
2009-05-18 22:17:00,13.714,13.714,13.628,13.628,150000.0
2009-05-18 22:18:00,13.661,13.682,13.553,13.682,500000.0
2009-05-18 22:19:00,13.66,13.686,13.652,13.66,300000.0
2009-05-18 22:20:00,13.686,13.686,13.506,13.661,600000.0
2009-05-18 22:21:00,13.577,13.678,13.577,13.645,300000.0
2009-05-18 22:22:00,13.678,13.702,13.67,13.701,300000.0
2009-05-18 22:23:00,13.659,13.712,13.659,13.71,250000.0
2009-05-18 22:24:00,13.644,13.699,13.644,13.699,250000.0
2009-05-18 22:25:00,13.7,13.7,13.7,13.7,100000.0
2009-05-18 22:26:00,13.579,13.62,13.579,13.62,100000.0
2009-05-18 22:27:00,13.637,13.663,13.637,13.663,100000.0
2009-05-18 22:28:00,13.707,13.707,13.643,13.643,100000.0
2009-05-18 22:29:00,13.676,13.706,13.621,13.676,550000.0
2009-05-18 22:30:00,13.703,13.703,13.667,13.667,300000.0
2009-05-18 22:31:00,13.623,13.711,13.581,13.682,250000.0
2009-05-18 22:32:00,13.69,13.69,13.58,13.679,250000.0
2009-05-18 22:33:00,13.715,13.715,13.711,13.711,100000.0
2009-05-18 22:34:00,13.71,13.71,13.7,13.7,650000.0
2009-05-18 22:35:00,13.668,13.708,13.58,13.61,650000.0
2009-05-18 22:36:00,13.579,13.697,13.579,13.697,150000.0
2009-05-18 22:37:00,13.618,13.7,13.597,13.597,250000.0
2009-05-18 22:38:00,13.71,13.71,13.71,13.71,200000.0
2009-05-18 22:39:00,13.629,13.728,13.629,13.728,200000.0
2009-05-18 22:40:00,13.638,13.737,13.601,13.606,550000.0
2009-05-18 22:41:00,13.599,13.694,13.599,13.639,200000.0
2009-05-18 22:42:00,13.633,13.68,13.596,13.664,500000.0
2009-05-18 22:43:00,13.7,13.71,13.7,13.7,200000.0
2009-05-18 22:44:00,13.638,13.684,13.625,13.669,200000.0
2009-05-18 22:45:00,13.655,13.671,13.623,13.666,400000.0
2009-05-18 22:46:00,13.675,13.717,13.63,13.711,400000.0
2009-05-18 22:48:00,13.635,13.643,13.594,13.594,200000.0
2009-05-18 22:50:00,13.656,13.717,13.609,13.63,400000.0
2009-05-18 22:51:00,13.683,13.724,13.636,13.724,150000.0
2009-05-18 22:52:00,13.72,13.72,13.72,13.72,250000.0
2009-05-18 22:53:00,13.657,13.752,13.657,13.752,250000.0
2009-05-18 22:55:00,13.73,13.73,13.72,13.72,400000.0
2009-05-18 22:56:00,13.73,13.73,13.71,13.71,400000.0
2009-05-18 22:57:00,13.703,13.731,13.604,13.683,400000.0
2009-05-18 22:59:00,13.731,13.737,13.693,13.696,550000.0
2009-05-18 23:00:00,13.727,13.732,13.591,13.699,800000.0
2009-05-18 23:03:00,13.725,13.725,13.618,13.696,250000.0
2009-05-18 23:04:00,13.72,13.72,13.71,13.71,400000.0
2009-05-18 23:07:00,13.72,13.72,13.56,13.631,400000.0
2009-05-18 23:08:00,13.643,13.721,13.593,13.593,400000.0
2009-05-18 23:09:00,13.711,13.711,13.589,13.622,250000.0
2009-05-18 23:10:00,13.677,13.757,13.601,13.636,1050000.0
2009-05-18 23:11:00,13.582,13.686,13.582,13.664,400000.0
2009-05-18 23:12:00,13.71,13.71,13.71,13.71,700000.0
2009-05-18 23:13:00,13.73,13.74,13.72,13.73,700000.0
2009-05-18 23:15:00,13.72,13.72,13.72,13.72,700000.0
2009-05-18 23:20:00,13.693,13.733,13.609,13.693,700000.0
2009-05-18 23:22:00,13.665,13.665,13.665,13.665,50000.0
2009-05-18 23:23:00,13.538,13.721,13.538,13.688,350000.0
2009-05-18 23:29:00,13.598,13.69,13.594,13.594,250000.0
2009-05-18 23:30:00,13.595,13.706,13.595,13.705,850000.0
2009-05-18 23:33:00,13.706,13.706,13.679,13.679,100000.0
2009-05-18 23:34:00,13.658,13.681,13.558,13.595,300000.0
2009-05-18 23:36:00,13.616,13.671,13.594,13.669,300000.0
2009-05-18 23:40:00,13.644,13.713,13.572,13.711,1800000.0
2009-05-18 23:50:00,13.712,13.712,13.629,13.654,450000.0
2009-05-18 23:51:00,13.702,13.702,13.67,13.67,100000.0
2009-05-18 23:55:00,13.651,13.704,13.614,13.615,200000.0
2009-05-18 23:58:00,13.69,13.721,13.588,13.659,400000.0
2009-05-18 23:59:00,13.675,13.708,13.618,13.633,650000.0
2009-05-19 00:00:00,13.571,13.692,13.552,13.662,550000.0
2009-05-19 00:01:00,13.704,13.707,13.641,13.641,400000.0
2009-05-19 00:02:00,13.647,13.771,13.627,13.656,650000.0
2009-05-19 00:03:00,13.623,13.704,13.574,13.683,500000.0
2009-05-19 00:04:00,13.632,13.654,13.596,13.653,350000.0
2009-05-19 00:05:00,13.641,13.692,13.621,13.63,400000.0
2009-05-19 00:06:00,13.57,13.679,13.537,13.632,800000.0
2009-05-19 00:07:00,13.724,13.724,13.661,13.661,100000.0
2009-05-19 00:08:00,13.668,13.771,13.651,13.651,300000.0
2009-05-19 00:09:00,13.737,13.744,13.692,13.737,550000.0
2009-05-19 00:10:00,13.704,13.741,13.648,13.722,500000.0
2009-05-19 00:11:00,13.706,13.736,13.649,13.684,400000.0
2009-05-19 00:12:00,13.678,13.726,13.643,13.69,400000.0
2009-05-19 00:15:00,13.625,13.771,13.625,13.717,400000.0
2009-05-19 00:16:00,13.674,13.765,13.627,13.627,500000.0
2009-05-19 00:17:00,13.733,13.766,13.627,13.747,600000.0
2009-05-19 00:18:00,13.75,13.75,13.659,13.716,500000.0
2009-05-19 00:19:00,13.705,13.752,13.654,13.752,350000.0
2009-05-19 00:20:00,13.706,13.719,13.636,13.719,350000.0
2009-05-19 00:23:00,13.71,13.71,13.71,13.71,500000.0
2009-05-19 00:24:00,13.713,13.713,13.604,13.611,500000.0
2009-05-19 00:26:00,13.726,13.726,13.593,13.713,200000.0
2009-05-19 00:27:00,13.715,13.715,13.689,13.689,100000.0
2009-05-19 00:28:00,13.725,13.746,13.614,13.738,400000.0
2009-05-19 00:29:00,13.756,13.768,13.689,13.689,250000.0
2009-05-19 00:30:00,13.686,13.723,13.587,13.624,350000.0
2009-05-19 00:32:00,13.724,13.754,13.669,13.724,500000.0
2009-05-19 00:34:00,13.695,13.733,13.631,13.729,450000.0
2009-05-19 00:35:00,13.714,13.715,13.636,13.715,250000.0
2009-05-19 00:36:00,13.683,13.763,13.649,13.737,400000.0
2009-05-19 00:37:00,13.609,13.737,13.609,13.662,550000.0
2009-05-19 00:40:00,13.722,13.746,13.597,13.743,1400000.0
2009-05-19 00:41:00,13.699,13.746,13.641,13.685,550000.0
2009-05-19 00:42:00,13.563,13.665,13.563,13.665,250000.0
2009-05-19 00:43:00,13.692,13.746,13.605,13.703,400000.0
2009-05-19 00:44:00,13.675,13.733,13.622,13.655,350000.0
2009-05-19 00:45:00,13.73,13.73,13.633,13.661,300000.0
2009-05-19 00:47:00,13.732,13.732,13.589,13.662,450000.0
2009-05-19 00:50:00,13.716,13.729,13.581,13.729,600000.0
2009-05-19 00:52:00,13.641,13.742,13.641,13.742,350000.0
2009-05-19 00:53:00,13.659,13.76,13.647,13.713,700000.0
2009-05-19 00:54:00,13.618,13.754,13.612,13.641,500000.0
2009-05-19 00:56:00,13.632,13.716,13.607,13.607,400000.0
2009-05-19 00:57:00,13.714,13.744,13.659,13.714,500000.0
2009-05-19 00:58:00,13.734,13.744,13.65,13.744,350000.0
2009-05-19 00:59:00,13.727,13.738,13.655,13.703,350000.0
2009-05-19 01:00:00,13.625,13.73,13.625,13.723,250000.0
2009-05-19 01:01:00,13.711,13.729,13.711,13.729,100000.0
2009-05-19 01:03:00,13.734,13.734,13.627,13.718,250000.0
2009-05-19 01:04:00,13.722,13.726,13.644,13.7,350000.0
2009-05-19 01:06:00,13.671,13.733,13.628,13.628,500000.0
2009-05-19 01:07:00,13.737,13.737,13.603,13.603,250000.0
2009-05-19 01:09:00,13.72,13.72,13.72,13.72,650000.0
2009-05-19 01:10:00,13.639,13.706,13.573,13.637,650000.0
2009-05-19 01:11:00,13.71,13.71,13.567,13.685,350000.0
2009-05-19 01:12:00,13.585,13.74,13.569,13.618,400000.0
2009-05-19 01:13:00,13.651,13.738,13.651,13.714,150000.0
2009-05-19 01:15:00,13.698,13.744,13.696,13.697,250000.0
2009-05-19 01:16:00,13.59,13.729,13.59,13.682,350000.0
2009-05-19 01:17:00,13.765,13.775,13.708,13.77,450000.0
2009-05-19 01:18:00,13.769,13.812,13.666,13.696,400000.0
2009-05-19 01:19:00,13.67,13.773,13.67,13.773,400000.0
2009-05-19 01:20:00,13.746,13.746,13.746,13.746,50000.0
2009-05-19 01:22:00,13.759,13.827,13.647,13.647,650000.0
2009-05-19 01:23:00,13.729,13.764,13.679,13.746,500000.0
2009-05-19 01:28:00,13.652,13.716,13.61,13.61,200000.0
2009-05-19 01:29:00,13.743,13.78,13.622,13.737,500000.0
2009-05-19 01:30:00,13.757,13.777,13.632,13.7,400000.0
2009-05-19 01:31:00,13.756,13.756,13.731,13.731,100000.0
2009-05-19 01:34:00,13.767,13.767,13.61,13.746,300000.0
2009-05-19 01:35:00,13.77,13.77,13.77,13.77,400000.0
2009-05-19 01:40:00,13.739,13.755,13.665,13.755,400000.0
2009-05-19 01:41:00,13.665,13.665,13.665,13.665,50000.0
2009-05-19 01:43:00,13.73,13.77,13.64,13.77,350000.0
2009-05-19 01:44:00,13.681,13.825,13.668,13.768,700000.0
2009-05-19 01:45:00,13.682,13.791,13.623,13.623,500000.0
2009-05-19 01:46:00,13.683,13.816,13.663,13.763,400000.0
2009-05-19 01:47:00,13.74,13.74,13.74,13.74,550000.0
2009-05-19 01:49:00,13.781,13.811,13.702,13.778,550000.0
2009-05-19 01:50:00,13.754,13.775,13.631,13.77,500000.0
2009-05-19 01:51:00,13.77,13.77,13.77,13.77,400000.0
2009-05-19 01:52:00,13.746,13.787,13.689,13.748,400000.0
2009-05-19 01:53:00,13.684,13.768,13.645,13.764,350000.0
2009-05-19 01:54:00,13.75,13.75,13.72,13.72,350000.0
2009-05-19 01:55:00,13.761,13.776,13.706,13.746,250000.0
2009-05-19 01:59:00,13.719,13.812,13.679,13.73,350000.0
2009-05-19 02:00:00,13.77,13.77,13.77,13.77,450000.0
2009-05-19 02:01:00,13.751,13.774,13.617,13.681,450000.0
2009-05-19 02:02:00,13.757,13.785,13.656,13.754,800000.0
2009-05-19 02:03:00,13.701,13.786,13.68,13.786,300000.0
2009-05-19 02:04:00,13.748,13.748,13.645,13.748,250000.0
2009-05-19 02:05:00,13.647,13.789,13.647,13.757,550000.0
2009-05-19 02:06:00,13.754,13.782,13.65,13.782,400000.0
2009-05-19 02:07:00,13.765,13.765,13.642,13.734,650000.0
2009-05-19 02:08:00,13.69,13.786,13.663,13.761,450000.0
2009-05-19 02:09:00,13.752,13.784,13.65,13.784,400000.0
2009-05-19 02:10:00,13.727,13.759,13.626,13.741,450000.0
2009-05-19 02:11:00,13.743,13.771,13.649,13.763,500000.0
2009-05-19 02:12:00,13.706,13.772,13.613,13.624,650000.0
2009-05-19 02:13:00,13.74,13.75,13.74,13.74,550000.0
2009-05-19 02:14:00,13.706,13.753,13.582,13.702,550000.0
2009-05-19 02:15:00,13.761,13.82,13.655,13.679,600000.0
2009-05-19 02:16:00,13.738,13.774,13.7,13.719,500000.0
2009-05-19 02:17:00,13.681,13.74,13.621,13.74,400000.0
2009-05-19 02:18:00,13.626,13.724,13.626,13.692,350000.0
2009-05-19 02:19:00,13.731,13.783,13.625,13.625,400000.0
2009-05-19 02:20:00,13.726,13.726,13.606,13.642,400000.0
2009-05-19 02:21:00,13.607,13.7,13.607,13.643,350000.0
2009-05-19 02:22:00,13.702,13.721,13.687,13.687,250000.0
2009-05-19 02:23:00,13.602,13.602,13.598,13.598,100000.0
2009-05-19 02:24:00,13.615,13.751,13.614,13.751,250000.0
2009-05-19 02:25:00,13.738,13.764,13.618,13.724,450000.0
2009-05-19 02:26:00,13.699,13.752,13.643,13.752,350000.0
2009-05-19 02:27:00,13.676,13.736,13.615,13.712,350000.0
2009-05-19 02:28:00,13.71,13.751,13.615,13.712,650000.0
2009-05-19 02:29:00,13.768,13.768,13.631,13.768,300000.0
2009-05-19 02:30:00,13.626,13.74,13.574,13.74,700000.0
2009-05-19 02:31:00,13.75,13.75,13.74,13.74,400000.0
2009-05-19 02:32:00,13.744,13.769,13.663,13.663,400000.0
2009-05-19 02:33:00,13.677,13.776,13.626,13.65,600000.0
2009-05-19 02:34:00,13.727,13.79,13.681,13.725,450000.0
2009-05-19 02:35:00,13.78,13.788,13.64,13.765,400000.0
2009-05-19 02:36:00,13.811,13.838,13.678,13.728,1000000.0
2009-05-19 02:37:00,13.705,13.812,13.656,13.663,500000.0
2009-05-19 02:38:00,13.791,13.794,13.683,13.76,550000.0
2009-05-19 02:39:00,13.697,13.826,13.653,13.743,500000.0
2009-05-19 02:40:00,13.798,13.803,13.694,13.784,500000.0
2009-05-19 02:41:00,13.82,13.852,13.698,13.752,750000.0
2009-05-19 02:42:00,13.709,13.837,13.7,13.725,400000.0
2009-05-19 02:43:00,13.81,13.812,13.789,13.805,250000.0
2009-05-19 02:44:00,13.764,13.813,13.68,13.68,400000.0
2009-05-19 02:45:00,13.792,13.792,13.651,13.786,350000.0
2009-05-19 02:46:00,13.802,13.802,13.669,13.709,450000.0
2009-05-19 02:47:00,13.707,13.814,13.707,13.814,200000.0
2009-05-19 02:48:00,13.783,13.816,13.73,13.792,500000.0
2009-05-19 02:50:00,13.739,13.813,13.699,13.813,350000.0
2009-05-19 02:51:00,13.764,13.792,13.764,13.792,250000.0
2009-05-19 02:55:00,13.8,13.8,13.688,13.769,300000.0
2009-05-19 02:56:00,13.79,13.79,13.78,13.78,550000.0
2009-05-19 02:58:00,13.814,13.824,13.702,13.794,550000.0
2009-05-19 02:59:00,13.758,13.814,13.672,13.679,1300000.0
2009-05-19 03:00:00,13.794,13.794,13.687,13.794,250000.0
2009-05-19 03:01:00,13.789,13.817,13.68,13.801,400000.0
2009-05-19 03:02:00,13.783,13.803,13.719,13.8,550000.0
2009-05-19 03:03:00,13.708,13.858,13.708,13.827,200000.0
2009-05-19 03:04:00,13.797,13.797,13.668,13.769,800000.0
2009-05-19 03:05:00,13.713,13.788,13.649,13.707,400000.0
2009-05-19 03:06:00,13.75,13.792,13.653,13.706,500000.0
2009-05-19 03:07:00,13.771,13.8,13.682,13.682,400000.0
2009-05-19 03:10:00,13.806,13.83,13.706,13.732,350000.0
2009-05-19 03:11:00,13.78,13.78,13.78,13.78,350000.0
2009-05-19 03:13:00,13.78,13.78,13.624,13.742,350000.0
2009-05-19 03:15:00,13.797,13.797,13.663,13.775,150000.0
2009-05-19 03:16:00,13.784,13.784,13.784,13.784,50000.0
2009-05-19 03:17:00,13.803,13.817,13.682,13.682,350000.0
2009-05-19 03:19:00,13.696,13.806,13.658,13.733,750000.0
2009-05-19 03:20:00,13.714,13.729,13.683,13.714,200000.0
2009-05-19 03:21:00,13.721,13.785,13.664,13.742,700000.0
2009-05-19 03:23:00,13.741,13.811,13.686,13.732,350000.0
2009-05-19 03:24:00,13.771,13.802,13.668,13.722,450000.0
2009-05-19 03:27:00,13.805,13.807,13.674,13.772,800000.0
2009-05-19 03:28:00,13.758,13.789,13.712,13.789,200000.0
2009-05-19 03:29:00,13.721,13.779,13.721,13.758,200000.0
2009-05-19 03:30:00,13.732,13.818,13.704,13.818,200000.0
2009-05-19 03:31:00,13.765,13.816,13.724,13.816,200000.0
2009-05-19 03:33:00,13.714,13.812,13.692,13.729,550000.0
2009-05-19 03:34:00,13.729,13.796,13.729,13.771,350000.0
2009-05-19 03:35:00,13.79,13.79,13.79,13.79,350000.0
2009-05-19 03:37:00,13.726,13.807,13.68,13.73,350000.0
2009-05-19 03:38:00,13.79,13.79,13.79,13.79,300000.0
2009-05-19 03:40:00,13.652,13.752,13.652,13.709,300000.0
2009-05-19 03:41:00,13.777,13.796,13.681,13.681,400000.0
2009-05-19 03:44:00,13.78,13.78,13.78,13.78,100000.0
2009-05-19 03:47:00,13.803,13.803,13.772,13.772,100000.0
2009-05-19 03:48:00,13.8,13.8,13.78,13.79,600000.0
2009-05-19 03:49:00,13.768,13.774,13.688,13.719,600000.0
2009-05-19 03:50:00,13.779,13.801,13.661,13.801,650000.0
2009-05-19 03:55:00,13.722,13.812,13.678,13.724,350000.0
2009-05-19 03:58:00,13.802,13.802,13.653,13.736,1050000.0
2009-05-19 04:00:00,13.709,13.746,13.709,13.746,100000.0
2009-05-19 04:01:00,13.709,13.709,13.709,13.709,100000.0
2009-05-19 04:03:00,13.722,13.8,13.678,13.724,350000.0
2009-05-19 04:04:00,13.756,13.773,13.628,13.703,450000.0
2009-05-19 04:05:00,13.767,13.798,13.67,13.769,800000.0
2009-05-19 04:06:00,13.698,13.798,13.678,13.798,300000.0
2009-05-19 04:08:00,13.788,13.814,13.699,13.814,200000.0
2009-05-19 04:09:00,13.783,13.804,13.678,13.694,1300000.0
2009-05-19 04:10:00,13.719,13.8,13.69,13.718,350000.0
2009-05-19 04:11:00,13.781,13.781,13.693,13.693,100000.0
2009-05-19 04:12:00,13.806,13.846,13.71,13.731,350000.0
2009-05-19 04:13:00,13.8,13.8,13.672,13.727,400000.0
2009-05-19 04:15:00,13.716,13.759,13.716,13.759,100000.0
2009-05-19 04:16:00,13.779,13.798,13.671,13.798,450000.0
2009-05-19 04:18:00,13.745,13.818,13.689,13.737,350000.0
2009-05-19 04:20:00,13.712,13.788,13.652,13.711,350000.0
2009-05-19 04:21:00,13.776,13.808,13.68,13.732,450000.0
2009-05-19 04:23:00,13.742,13.819,13.694,13.742,350000.0
2009-05-19 04:24:00,13.805,13.849,13.676,13.754,450000.0
2009-05-19 04:25:00,13.81,13.81,13.8,13.8,200000.0
2009-05-19 04:26:00,13.726,13.809,13.722,13.809,200000.0
2009-05-19 04:27:00,13.73,13.803,13.685,13.781,400000.0
2009-05-19 04:28:00,13.714,13.79,13.708,13.79,150000.0
2009-05-19 04:29:00,13.676,13.812,13.673,13.742,400000.0
2009-05-19 04:30:00,13.729,13.73,13.675,13.675,250000.0
2009-05-19 04:32:00,13.747,13.825,13.698,13.747,350000.0
2009-05-19 04:33:00,13.789,13.811,13.677,13.73,450000.0
2009-05-19 04:34:00,13.777,13.808,13.677,13.775,800000.0
2009-05-19 04:35:00,13.683,13.789,13.655,13.789,300000.0
2009-05-19 04:37:00,13.732,13.808,13.672,13.731,350000.0
2009-05-19 04:39:00,13.684,13.821,13.684,13.789,350000.0
2009-05-19 04:40:00,13.652,13.652,13.652,13.652,50000.0
2009-05-19 04:42:00,13.68,13.794,13.68,13.794,150000.0
2009-05-19 04:43:00,13.791,13.798,13.791,13.798,100000.0
2009-05-19 04:44:00,13.724,13.802,13.671,13.789,350000.0
2009-05-19 04:45:00,13.697,13.807,13.679,13.781,600000.0
2009-05-19 04:46:00,13.805,13.829,13.699,13.714,550000.0
2009-05-19 04:47:00,13.708,13.83,13.708,13.794,250000.0
2009-05-19 04:48:00,13.763,13.799,13.69,13.69,350000.0
2009-05-19 04:49:00,13.79,13.79,13.79,13.79,250000.0
2009-05-19 04:50:00,13.677,13.777,13.677,13.751,250000.0
2009-05-19 04:51:00,13.79,13.79,13.78,13.78,400000.0
2009-05-19 04:52:00,13.821,13.821,13.681,13.7,400000.0
2009-05-19 04:53:00,13.673,13.817,13.673,13.677,300000.0
2009-05-19 04:56:00,13.686,13.836,13.686,13.687,350000.0
2009-05-19 04:57:00,13.646,13.801,13.607,13.778,600000.0
2009-05-19 04:58:00,13.771,13.771,13.755,13.755,100000.0
2009-05-19 04:59:00,13.661,13.796,13.661,13.796,300000.0
2009-05-19 05:00:00,13.699,13.829,13.695,13.811,450000.0
2009-05-19 05:01:00,13.769,13.769,13.62,13.671,400000.0
2009-05-19 05:02:00,13.672,13.795,13.672,13.795,200000.0
2009-05-19 05:03:00,13.679,13.796,13.664,13.762,350000.0
2009-05-19 05:04:00,13.739,13.739,13.676,13.676,100000.0
2009-05-19 05:05:00,13.78,13.78,13.78,13.78,350000.0
2009-05-19 05:06:00,13.756,13.785,13.62,13.785,350000.0
2009-05-19 05:07:00,13.804,13.804,13.741,13.741,100000.0
2009-05-19 05:08:00,13.706,13.758,13.646,13.758,150000.0
2009-05-19 05:09:00,13.783,13.835,13.68,13.711,1000000.0
2009-05-19 05:10:00,13.782,13.782,13.661,13.759,200000.0
2009-05-19 05:11:00,13.673,13.811,13.673,13.675,350000.0
2009-05-19 05:12:00,13.78,13.78,13.77,13.77,550000.0
2009-05-19 05:13:00,13.79,13.79,13.79,13.79,550000.0
2009-05-19 05:14:00,13.78,13.78,13.77,13.77,550000.0
2009-05-19 05:15:00,13.79,13.79,13.79,13.79,550000.0
2009-05-19 05:16:00,13.816,13.816,13.672,13.737,550000.0
2009-05-19 05:18:00,13.736,13.788,13.736,13.769,200000.0
2009-05-19 05:20:00,13.796,13.804,13.652,13.781,450000.0
2009-05-19 05:21:00,13.804,13.804,13.694,13.708,200000.0
2009-05-19 05:22:00,13.819,13.819,13.718,13.738,200000.0
2009-05-19 05:23:00,13.8,13.8,13.65,13.721,200000.0
2009-05-19 05:24:00,13.797,13.797,13.682,13.757,550000.0
2009-05-19 05:25:00,13.757,13.773,13.702,13.702,200000.0
2009-05-19 05:26:00,13.707,13.792,13.67,13.787,400000.0
2009-05-19 05:27:00,13.772,13.79,13.713,13.713,150000.0
2009-05-19 05:28:00,13.746,13.827,13.708,13.708,250000.0
2009-05-19 05:29:00,13.796,13.796,13.683,13.683,200000.0
2009-05-19 05:30:00,13.792,13.793,13.694,13.756,400000.0
2009-05-19 05:31:00,13.808,13.808,13.688,13.716,350000.0
2009-05-19 05:32:00,13.718,13.801,13.69,13.69,300000.0
2009-05-19 05:34:00,13.786,13.786,13.765,13.765,100000.0
2009-05-19 05:35:00,13.793,13.809,13.689,13.76,400000.0
2009-05-19 05:36:00,13.751,13.799,13.666,13.799,450000.0
2009-05-19 05:37:00,13.821,13.84,13.685,13.685,250000.0
2009-05-19 05:38:00,13.796,13.796,13.677,13.677,300000.0
2009-05-19 05:39:00,13.722,13.814,13.706,13.786,350000.0
2009-05-19 05:40:00,13.684,13.793,13.666,13.673,250000.0
2009-05-19 05:41:00,13.735,13.805,13.735,13.805,100000.0
2009-05-19 05:42:00,13.819,13.827,13.76,13.796,300000.0
2009-05-19 05:43:00,13.809,13.827,13.736,13.787,400000.0
2009-05-19 05:45:00,13.796,13.796,13.698,13.698,400000.0
2009-05-19 05:46:00,13.738,13.815,13.677,13.781,600000.0
2009-05-19 05:47:00,13.78,13.78,13.78,13.78,300000.0
2009-05-19 05:48:00,13.767,13.768,13.668,13.768,300000.0
2009-05-19 05:49:00,13.758,13.809,13.697,13.809,450000.0
2009-05-19 05:50:00,13.7,13.779,13.7,13.779,250000.0
2009-05-19 05:51:00,13.703,13.795,13.697,13.795,250000.0
2009-05-19 05:52:00,13.81,13.81,13.71,13.767,300000.0
2009-05-19 05:53:00,13.725,13.811,13.716,13.791,350000.0
2009-05-19 05:54:00,13.811,13.811,13.678,13.678,100000.0
2009-05-19 05:55:00,13.714,13.775,13.708,13.708,150000.0
2009-05-19 05:56:00,13.824,13.824,13.688,13.703,450000.0
2009-05-19 05:57:00,13.656,13.798,13.656,13.724,300000.0
2009-05-19 05:59:00,13.78,13.78,13.78,13.78,400000.0
2009-05-19 06:00:00,13.767,13.767,13.666,13.743,400000.0
2009-05-19 06:02:00,13.789,13.789,13.669,13.762,400000.0
2009-05-19 06:07:00,13.728,13.807,13.668,13.721,450000.0
2009-05-19 06:08:00,13.791,13.809,13.682,13.809,550000.0
2009-05-19 06:09:00,13.671,13.767,13.671,13.747,400000.0
2009-05-19 06:10:00,13.71,13.829,13.7,13.824,400000.0
2009-05-19 06:11:00,13.83,13.85,13.83,13.85,300000.0
2009-05-19 06:12:00,13.709,13.844,13.701,13.844,300000.0
2009-05-19 06:15:00,13.84,13.84,13.84,13.84,350000.0
2009-05-19 06:18:00,13.85,13.85,13.85,13.85,350000.0
2009-05-19 06:19:00,13.84,13.84,13.84,13.84,350000.0
2009-05-19 06:20:00,13.789,13.83,13.787,13.813,350000.0
2009-05-19 06:21:00,13.807,13.815,13.675,13.772,500000.0
2009-05-19 06:22:00,13.791,13.87,13.693,13.712,450000.0
2009-05-19 06:24:00,13.769,13.834,13.703,13.791,350000.0
2009-05-19 06:25:00,13.785,13.785,13.702,13.718,300000.0
2009-05-19 06:26:00,13.83,13.83,13.83,13.83,100000.0
2009-05-19 06:27:00,13.73,13.747,13.73,13.747,100000.0
2009-05-19 06:28:00,13.76,13.818,13.691,13.761,550000.0
2009-05-19 06:29:00,13.825,13.832,13.691,13.691,450000.0
2009-05-19 06:30:00,13.717,13.837,13.674,13.709,550000.0
2009-05-19 06:31:00,13.779,13.829,13.709,13.822,550000.0
2009-05-19 06:32:00,13.744,13.844,13.718,13.813,500000.0
2009-05-19 06:33:00,13.725,13.815,13.705,13.771,550000.0
2009-05-19 06:34:00,13.741,13.808,13.736,13.766,350000.0
2009-05-19 06:35:00,13.803,13.827,13.698,13.775,350000.0
2009-05-19 06:36:00,13.713,13.818,13.713,13.818,100000.0
2009-05-19 06:37:00,13.749,13.77,13.727,13.744,250000.0
2009-05-19 06:38:00,13.824,13.827,13.743,13.827,500000.0
2009-05-19 06:39:00,13.822,13.822,13.711,13.818,400000.0
2009-05-19 06:40:00,13.72,13.814,13.676,13.78,550000.0
2009-05-19 06:41:00,13.714,13.819,13.713,13.812,450000.0
2009-05-19 06:42:00,13.73,13.918,13.73,13.78,800000.0
2009-05-19 06:43:00,13.814,13.814,13.769,13.771,450000.0
2009-05-19 06:44:00,13.782,13.826,13.695,13.784,450000.0
2009-05-19 06:45:00,13.739,13.814,13.678,13.678,400000.0
2009-05-19 06:46:00,13.793,13.81,13.689,13.81,350000.0
2009-05-19 06:47:00,13.725,13.86,13.663,13.663,400000.0
2009-05-19 06:48:00,13.81,13.824,13.677,13.8,400000.0
2009-05-19 06:49:00,13.726,13.872,13.726,13.826,350000.0
2009-05-19 06:50:00,13.756,13.842,13.742,13.746,400000.0
2009-05-19 06:51:00,13.781,13.827,13.719,13.788,450000.0
2009-05-19 06:53:00,13.777,13.786,13.749,13.786,250000.0
2009-05-19 06:54:00,13.783,13.826,13.711,13.712,400000.0
2009-05-19 06:55:00,13.717,13.813,13.688,13.74,400000.0
2009-05-19 06:56:00,13.772,13.815,13.705,13.744,350000.0
2009-05-19 06:57:00,13.79,13.829,13.695,13.829,400000.0
2009-05-19 06:58:00,13.703,13.842,13.703,13.787,550000.0
2009-05-19 06:59:00,13.832,13.842,13.695,13.784,550000.0
2009-05-19 07:00:00,13.755,13.819,13.718,13.718,400000.0
2009-05-19 07:01:00,13.772,13.804,13.731,13.804,400000.0
2009-05-19 07:02:00,13.813,13.813,13.681,13.71,500000.0
2009-05-19 07:03:00,13.774,13.799,13.706,13.719,550000.0
2009-05-19 07:04:00,13.759,13.809,13.707,13.707,550000.0
2009-05-19 07:05:00,13.836,13.872,13.728,13.842,550000.0
2009-05-19 07:06:00,13.808,13.808,13.672,13.758,350000.0
2009-05-19 07:07:00,13.82,13.82,13.75,13.766,500000.0
2009-05-19 07:08:00,13.76,13.839,13.738,13.805,550000.0
2009-05-19 07:09:00,13.778,13.793,13.723,13.787,350000.0
2009-05-19 07:10:00,13.728,13.798,13.72,13.793,450000.0
2009-05-19 07:11:00,13.758,13.831,13.745,13.831,250000.0
2009-05-19 07:12:00,13.765,13.797,13.688,13.797,400000.0
2009-05-19 07:13:00,13.742,13.833,13.721,13.768,350000.0
2009-05-19 07:14:00,13.787,13.86,13.71,13.71,500000.0
2009-05-19 07:15:00,13.663,13.787,13.663,13.759,350000.0
2009-05-19 07:16:00,13.745,13.827,13.739,13.792,300000.0
2009-05-19 07:17:00,13.74,13.799,13.734,13.758,350000.0
2009-05-19 07:19:00,13.82,13.82,13.82,13.82,350000.0
2009-05-19 07:20:00,13.694,13.765,13.694,13.765,350000.0
2009-05-19 07:21:00,13.83,13.83,13.83,13.83,400000.0
2009-05-19 07:22:00,13.809,13.838,13.71,13.772,400000.0
2009-05-19 07:23:00,13.828,13.828,13.73,13.761,300000.0
2009-05-19 07:24:00,13.722,13.842,13.712,13.712,350000.0
2009-05-19 07:25:00,13.741,13.82,13.694,13.766,350000.0
2009-05-19 07:26:00,13.788,13.83,13.711,13.711,300000.0
2009-05-19 07:27:00,13.781,13.818,13.678,13.691,550000.0
2009-05-19 07:28:00,13.718,13.799,13.654,13.7,500000.0
2009-05-19 07:29:00,13.791,13.825,13.719,13.75,350000.0
2009-05-19 07:30:00,13.721,13.829,13.721,13.795,350000.0
2009-05-19 07:31:00,13.829,13.829,13.703,13.703,450000.0
2009-05-19 07:32:00,13.753,13.81,13.681,13.81,400000.0
2009-05-19 07:33:00,13.815,13.815,13.692,13.81,300000.0
2009-05-19 07:34:00,13.742,13.843,13.742,13.843,400000.0
2009-05-19 07:35:00,13.842,13.842,13.741,13.773,350000.0
2009-05-19 07:36:00,13.825,13.829,13.738,13.739,350000.0
2009-05-19 07:37:00,13.775,13.808,13.704,13.808,550000.0
2009-05-19 07:38:00,13.807,13.807,13.641,13.701,450000.0
2009-05-19 07:39:00,13.771,13.812,13.672,13.8,400000.0
2009-05-19 07:40:00,13.711,13.831,13.711,13.73,550000.0
2009-05-19 07:41:00,13.763,13.858,13.71,13.8,500000.0
2009-05-19 07:42:00,13.685,13.83,13.685,13.794,350000.0
2009-05-19 07:43:00,13.832,13.832,13.68,13.788,400000.0
2009-05-19 07:44:00,13.831,13.839,13.734,13.826,350000.0
2009-05-19 07:45:00,13.84,13.84,13.84,13.84,550000.0
2009-05-19 07:46:00,13.769,13.825,13.684,13.75,550000.0
2009-05-19 07:47:00,13.82,13.831,13.717,13.808,300000.0
2009-05-19 07:48:00,13.821,13.821,13.691,13.745,800000.0
2009-05-19 07:49:00,13.805,13.837,13.754,13.837,350000.0
2009-05-19 07:50:00,13.778,13.833,13.703,13.833,900000.0
2009-05-19 07:51:00,13.758,13.797,13.691,13.691,350000.0
2009-05-19 07:52:00,13.81,13.844,13.715,13.782,400000.0
2009-05-19 07:53:00,13.657,13.78,13.657,13.78,250000.0
2009-05-19 07:54:00,13.774,13.835,13.75,13.815,500000.0
2009-05-19 07:55:00,13.768,13.831,13.706,13.712,500000.0
2009-05-19 07:56:00,13.794,13.817,13.683,13.748,800000.0
2009-05-19 07:57:00,13.79,13.812,13.729,13.81,400000.0
2009-05-19 07:58:00,13.755,13.824,13.712,13.758,850000.0
2009-05-19 07:59:00,13.85,13.85,13.85,13.85,550000.0
2009-05-19 08:00:00,13.815,13.839,13.713,13.822,550000.0
2009-05-19 08:01:00,13.829,13.829,13.724,13.812,350000.0
2009-05-19 08:02:00,13.844,13.844,13.738,13.741,450000.0
2009-05-19 08:03:00,13.845,13.847,13.735,13.758,400000.0
2009-05-19 08:04:00,13.777,13.845,13.712,13.76,400000.0
2009-05-19 08:05:00,13.814,13.825,13.708,13.731,550000.0
2009-05-19 08:06:00,13.717,13.809,13.714,13.809,300000.0
2009-05-19 08:07:00,13.77,13.839,13.723,13.733,350000.0
2009-05-19 08:08:00,13.84,13.84,13.84,13.84,500000.0
2009-05-19 08:09:00,13.826,13.833,13.711,13.807,500000.0
2009-05-19 08:10:00,13.729,13.826,13.705,13.826,350000.0
2009-05-19 08:11:00,13.724,13.787,13.679,13.787,500000.0
2009-05-19 08:12:00,13.728,13.83,13.715,13.796,350000.0
2009-05-19 08:13:00,13.729,13.817,13.683,13.817,550000.0
2009-05-19 08:14:00,13.778,13.833,13.709,13.709,500000.0
2009-05-19 08:15:00,13.844,13.883,13.726,13.823,550000.0
2009-05-19 08:16:00,13.72,13.818,13.711,13.778,350000.0
2009-05-19 08:17:00,13.703,13.818,13.703,13.797,500000.0
2009-05-19 08:18:00,13.801,13.819,13.7,13.7,400000.0
2009-05-19 08:19:00,13.694,13.815,13.69,13.736,700000.0
2009-05-19 08:20:00,13.749,13.844,13.733,13.743,500000.0
2009-05-19 08:21:00,13.742,13.809,13.674,13.809,450000.0
2009-05-19 08:22:00,13.795,13.829,13.724,13.724,500000.0
2009-05-19 08:23:00,13.806,13.806,13.74,13.773,150000.0
2009-05-19 08:24:00,13.743,13.793,13.685,13.723,400000.0
2009-05-19 08:25:00,13.717,13.811,13.7,13.768,650000.0
2009-05-19 08:26:00,13.738,13.809,13.728,13.774,350000.0
2009-05-19 08:27:00,13.836,13.836,13.742,13.742,350000.0
2009-05-19 08:28:00,13.74,13.815,13.683,13.691,600000.0
2009-05-19 08:29:00,13.803,13.864,13.717,13.717,400000.0
2009-05-19 08:30:00,13.679,13.785,13.679,13.748,400000.0
2009-05-19 08:31:00,13.717,13.814,13.711,13.732,500000.0
2009-05-19 08:32:00,13.733,13.809,13.675,13.725,500000.0
2009-05-19 08:33:00,13.744,13.802,13.655,13.717,500000.0
2009-05-19 08:34:00,13.74,13.881,13.701,13.701,500000.0
2009-05-19 08:35:00,13.841,13.841,13.707,13.783,550000.0
2009-05-19 08:36:00,13.718,13.86,13.718,13.822,450000.0
2009-05-19 08:37:00,13.786,13.805,13.679,13.713,450000.0
2009-05-19 08:38:00,13.808,13.823,13.721,13.767,500000.0
2009-05-19 08:39:00,13.765,13.851,13.737,13.797,550000.0
2009-05-19 08:40:00,13.803,13.826,13.715,13.763,350000.0
2009-05-19 08:41:00,13.759,13.834,13.705,13.834,350000.0
2009-05-19 08:42:00,13.82,13.886,13.746,13.765,550000.0
2009-05-19 08:43:00,13.764,13.841,13.724,13.724,350000.0
2009-05-19 08:44:00,13.738,13.797,13.671,13.739,550000.0
2009-05-19 08:45:00,13.71,13.82,13.682,13.786,400000.0
2009-05-19 08:46:00,13.826,13.891,13.747,13.769,600000.0
2009-05-19 08:47:00,13.72,13.797,13.72,13.797,350000.0
2009-05-19 08:48:00,13.831,13.831,13.735,13.82,550000.0
2009-05-19 08:49:00,13.782,13.808,13.684,13.807,650000.0
2009-05-19 08:50:00,13.786,13.839,13.715,13.815,500000.0
2009-05-19 08:51:00,13.728,13.833,13.728,13.8,350000.0
2009-05-19 08:52:00,13.743,13.833,13.729,13.729,300000.0
2009-05-19 08:53:00,13.755,13.809,13.682,13.788,400000.0
2009-05-19 08:54:00,13.668,13.796,13.667,13.727,450000.0
2009-05-19 08:55:00,13.816,13.816,13.671,13.72,500000.0
2009-05-19 08:56:00,13.708,13.815,13.629,13.634,400000.0
2009-05-19 08:57:00,13.834,13.848,13.703,13.703,400000.0
2009-05-19 08:58:00,13.8,13.809,13.668,13.803,450000.0
2009-05-19 08:59:00,13.797,13.805,13.738,13.755,350000.0
2009-05-19 09:00:00,13.753,13.829,13.738,13.747,600000.0
2009-05-19 09:01:00,13.806,13.821,13.738,13.764,400000.0
2009-05-19 09:02:00,13.781,13.799,13.693,13.738,500000.0
2009-05-19 09:03:00,13.686,13.773,13.634,13.773,550000.0
2009-05-19 09:04:00,13.718,13.825,13.718,13.723,350000.0
2009-05-19 09:05:00,13.824,13.846,13.723,13.723,750000.0
2009-05-19 09:06:00,13.684,13.815,13.684,13.815,550000.0
2009-05-19 09:07:00,13.711,13.815,13.692,13.733,500000.0
2009-05-19 09:08:00,13.819,13.819,13.693,13.804,550000.0
2009-05-19 09:09:00,13.75,13.807,13.649,13.807,950000.0
2009-05-19 09:10:00,13.733,13.811,13.649,13.736,450000.0
2009-05-19 09:11:00,13.783,13.911,13.732,13.732,500000.0
2009-05-19 09:12:00,13.683,13.814,13.66,13.752,650000.0
2009-05-19 09:13:00,13.699,13.846,13.699,13.804,400000.0
2009-05-19 09:14:00,13.769,13.827,13.706,13.827,350000.0
2009-05-19 09:15:00,13.816,13.874,13.722,13.722,400000.0
2009-05-19 09:16:00,13.829,13.841,13.724,13.724,450000.0
2009-05-19 09:17:00,13.735,13.831,13.729,13.831,400000.0
2009-05-19 09:18:00,13.727,13.85,13.702,13.702,400000.0
2009-05-19 09:19:00,13.736,13.867,13.713,13.822,600000.0
2009-05-19 09:20:00,13.807,13.826,13.677,13.789,650000.0
2009-05-19 09:21:00,13.765,13.828,13.726,13.76,600000.0
2009-05-19 09:22:00,13.83,13.83,13.721,13.788,600000.0
2009-05-19 09:23:00,13.782,13.812,13.695,13.739,600000.0
2009-05-19 09:24:00,13.776,13.834,13.707,13.801,550000.0
2009-05-19 09:25:00,13.72,13.869,13.72,13.794,550000.0
2009-05-19 09:26:00,13.786,13.85,13.712,13.73,600000.0
2009-05-19 09:27:00,13.787,13.829,13.725,13.828,500000.0
2009-05-19 09:28:00,13.735,13.836,13.71,13.71,350000.0
2009-05-19 09:29:00,13.772,13.855,13.743,13.829,450000.0
2009-05-19 09:30:00,13.75,13.828,13.714,13.739,700000.0
2009-05-19 09:31:00,13.735,13.837,13.707,13.707,450000.0
2009-05-19 09:32:00,13.838,13.838,13.754,13.824,350000.0
2009-05-19 09:33:00,13.779,13.816,13.71,13.811,400000.0
2009-05-19 09:34:00,13.834,13.836,13.71,13.748,650000.0
2009-05-19 09:35:00,13.712,13.81,13.708,13.794,550000.0
2009-05-19 09:36:00,13.705,13.875,13.705,13.839,400000.0
2009-05-19 09:37:00,13.76,13.817,13.704,13.704,350000.0
2009-05-19 09:38:00,13.757,13.836,13.696,13.749,400000.0
2009-05-19 09:39:00,13.761,13.859,13.744,13.765,700000.0
2009-05-19 09:40:00,13.747,13.868,13.732,13.732,400000.0
2009-05-19 09:41:00,13.696,13.8,13.669,13.8,550000.0
2009-05-19 09:42:00,13.724,13.85,13.724,13.733,350000.0
2009-05-19 09:43:00,13.82,13.82,13.704,13.778,450000.0
2009-05-19 09:44:00,13.779,13.805,13.734,13.772,600000.0
2009-05-19 09:45:00,13.706,13.831,13.706,13.794,650000.0
2009-05-19 09:46:00,13.849,13.867,13.716,13.742,350000.0
2009-05-19 09:47:00,13.753,13.825,13.716,13.716,400000.0
2009-05-19 09:48:00,13.844,13.862,13.723,13.791,650000.0
2009-05-19 09:49:00,13.819,13.838,13.731,13.731,350000.0
2009-05-19 09:50:00,13.78,13.836,13.714,13.825,450000.0
2009-05-19 09:51:00,13.813,13.872,13.723,13.808,400000.0
2009-05-19 09:52:00,13.751,13.844,13.712,13.839,550000.0
2009-05-19 09:53:00,13.832,13.863,13.735,13.797,500000.0
2009-05-19 09:54:00,13.778,13.815,13.689,13.748,450000.0
2009-05-19 09:55:00,13.741,13.844,13.703,13.8,500000.0
2009-05-19 09:56:00,13.708,13.824,13.688,13.688,550000.0
2009-05-19 09:57:00,13.756,13.862,13.731,13.812,750000.0
2009-05-19 09:58:00,13.786,13.854,13.72,13.763,350000.0
2009-05-19 09:59:00,13.703,13.841,13.703,13.756,650000.0
2009-05-19 10:00:00,13.711,13.816,13.693,13.765,600000.0
2009-05-19 10:01:00,13.832,13.832,13.707,13.707,350000.0
2009-05-19 10:02:00,13.825,13.825,13.705,13.788,400000.0
2009-05-19 10:03:00,13.828,13.828,13.701,13.701,350000.0
2009-05-19 10:04:00,13.779,13.828,13.702,13.828,400000.0
2009-05-19 10:05:00,13.77,13.813,13.702,13.788,450000.0
2009-05-19 10:06:00,13.692,13.848,13.692,13.717,700000.0
2009-05-19 10:07:00,13.799,13.83,13.699,13.825,450000.0
2009-05-19 10:08:00,13.782,13.803,13.706,13.712,500000.0
2009-05-19 10:09:00,13.781,13.806,13.679,13.801,600000.0
2009-05-19 10:10:00,13.717,13.827,13.702,13.796,600000.0
2009-05-19 10:11:00,13.769,13.823,13.709,13.751,400000.0
2009-05-19 10:12:00,13.757,13.86,13.732,13.842,500000.0
2009-05-19 10:13:00,13.763,13.845,13.716,13.845,750000.0
2009-05-19 10:14:00,13.777,13.843,13.763,13.836,400000.0
2009-05-19 10:15:00,13.708,13.821,13.708,13.799,350000.0
2009-05-19 10:16:00,13.833,13.837,13.693,13.83,500000.0
2009-05-19 10:17:00,13.762,13.844,13.746,13.762,350000.0
2009-05-19 10:18:00,13.753,13.849,13.676,13.786,550000.0
2009-05-19 10:19:00,13.849,13.854,13.712,13.841,450000.0
2009-05-19 10:20:00,13.756,13.828,13.728,13.753,550000.0
2009-05-19 10:21:00,13.742,13.865,13.725,13.816,650000.0
2009-05-19 10:22:00,13.815,13.86,13.742,13.822,400000.0
2009-05-19 10:23:00,13.819,13.869,13.723,13.723,550000.0
2009-05-19 10:24:00,13.731,13.845,13.73,13.73,450000.0
2009-05-19 10:25:00,13.777,13.846,13.749,13.835,500000.0
2009-05-19 10:26:00,13.75,13.862,13.75,13.844,350000.0
2009-05-19 10:27:00,13.785,13.84,13.712,13.712,400000.0
2009-05-19 10:28:00,13.774,13.855,13.732,13.783,350000.0
2009-05-19 10:29:00,13.809,13.861,13.731,13.832,500000.0
2009-05-19 10:30:00,13.761,13.813,13.747,13.747,350000.0
2009-05-19 10:31:00,13.727,13.834,13.702,13.805,450000.0
2009-05-19 10:32:00,13.843,13.857,13.72,13.746,400000.0
2009-05-19 10:33:00,13.815,13.833,13.703,13.819,550000.0
2009-05-19 10:34:00,13.871,13.908,13.759,13.787,700000.0
2009-05-19 10:35:00,13.825,13.848,13.74,13.834,350000.0
2009-05-19 10:36:00,13.751,13.92,13.748,13.876,450000.0
2009-05-19 10:37:00,13.825,13.841,13.693,13.769,500000.0
2009-05-19 10:38:00,13.742,13.847,13.742,13.748,400000.0
2009-05-19 10:39:00,13.755,13.858,13.704,13.704,400000.0
2009-05-19 10:40:00,13.754,13.846,13.706,13.747,400000.0
2009-05-19 10:41:00,13.849,13.849,13.714,13.796,350000.0
2009-05-19 10:42:00,13.769,13.865,13.751,13.849,400000.0
2009-05-19 10:43:00,13.806,13.837,13.712,13.832,550000.0
2009-05-19 10:44:00,13.691,13.787,13.681,13.787,550000.0
2009-05-19 10:45:00,13.711,13.84,13.711,13.81,350000.0
2009-05-19 10:46:00,13.739,13.851,13.725,13.75,550000.0
2009-05-19 10:47:00,13.819,13.846,13.719,13.843,450000.0
2009-05-19 10:48:00,13.818,13.83,13.736,13.815,450000.0
2009-05-19 10:49:00,13.802,13.849,13.728,13.832,500000.0
2009-05-19 10:50:00,13.806,13.837,13.738,13.738,450000.0
2009-05-19 10:51:00,13.78,13.841,13.7,13.841,450000.0
2009-05-19 10:52:00,13.773,13.841,13.708,13.806,500000.0
2009-05-19 10:53:00,13.822,13.853,13.734,13.816,450000.0
2009-05-19 10:54:00,13.822,13.822,13.728,13.745,550000.0
2009-05-19 10:55:00,13.671,13.817,13.671,13.817,350000.0
2009-05-19 10:56:00,13.791,13.841,13.791,13.841,450000.0
2009-05-19 10:57:00,13.759,13.899,13.749,13.819,350000.0
2009-05-19 10:58:00,13.851,13.867,13.736,13.764,350000.0
2009-05-19 10:59:00,13.823,13.848,13.707,13.707,450000.0
2009-05-19 11:00:00,13.759,13.845,13.706,13.752,350000.0
2009-05-19 11:01:00,13.789,13.858,13.731,13.84,600000.0
2009-05-19 11:02:00,13.749,13.845,13.709,13.802,350000.0
2009-05-19 11:03:00,13.761,13.865,13.737,13.842,550000.0
2009-05-19 11:04:00,13.834,13.834,13.752,13.807,600000.0
2009-05-19 11:05:00,13.719,13.826,13.719,13.802,500000.0
2009-05-19 11:06:00,13.839,13.844,13.716,13.844,500000.0
2009-05-19 11:07:00,13.739,13.854,13.717,13.757,450000.0
2009-05-19 11:08:00,13.792,13.824,13.717,13.759,400000.0
2009-05-19 11:09:00,13.781,13.807,13.689,13.796,500000.0
2009-05-19 11:10:00,13.741,13.826,13.694,13.694,400000.0
2009-05-19 11:11:00,13.697,13.833,13.697,13.789,350000.0
2009-05-19 11:12:00,13.761,13.818,13.721,13.804,450000.0
2009-05-19 11:13:00,13.826,13.826,13.687,13.754,400000.0
2009-05-19 11:14:00,13.668,13.782,13.65,13.717,550000.0
2009-05-19 11:15:00,13.685,13.788,13.666,13.666,350000.0
2009-05-19 11:16:00,13.7,13.807,13.672,13.691,350000.0
2009-05-19 11:17:00,13.796,13.812,13.658,13.717,400000.0
2009-05-19 11:18:00,13.821,13.836,13.717,13.812,400000.0
2009-05-19 11:19:00,13.715,13.828,13.703,13.824,550000.0
2009-05-19 11:20:00,13.658,13.79,13.658,13.79,400000.0
2009-05-19 11:21:00,13.731,13.831,13.731,13.823,550000.0
2009-05-19 11:22:00,13.725,13.814,13.703,13.713,350000.0
2009-05-19 11:23:00,13.743,13.835,13.683,13.712,500000.0
2009-05-19 11:24:00,13.726,13.817,13.702,13.702,450000.0
2009-05-19 11:25:00,13.684,13.79,13.668,13.778,400000.0
2009-05-19 11:26:00,13.697,13.806,13.665,13.806,400000.0
2009-05-19 11:27:00,13.687,13.795,13.687,13.795,500000.0
2009-05-19 11:28:00,13.683,13.765,13.667,13.765,350000.0
2009-05-19 11:29:00,13.781,13.807,13.705,13.705,550000.0
2009-05-19 11:30:00,13.69,13.796,13.69,13.718,450000.0
2009-05-19 11:31:00,13.689,13.785,13.668,13.71,450000.0
2009-05-19 11:32:00,13.689,13.792,13.673,13.709,400000.0
2009-05-19 11:33:00,13.715,13.795,13.707,13.716,500000.0
2009-05-19 11:34:00,13.74,13.772,13.685,13.772,400000.0
2009-05-19 11:35:00,13.679,13.803,13.679,13.731,350000.0
2009-05-19 11:36:00,13.773,13.848,13.668,13.668,550000.0
2009-05-19 11:37:00,13.751,13.821,13.711,13.775,350000.0
2009-05-19 11:38:00,13.724,13.827,13.672,13.672,500000.0
2009-05-19 11:39:00,13.766,13.8,13.66,13.739,400000.0
2009-05-19 11:40:00,13.702,13.794,13.702,13.779,550000.0
2009-05-19 11:41:00,13.717,13.778,13.701,13.743,350000.0
2009-05-19 11:42:00,13.755,13.797,13.655,13.655,500000.0
2009-05-19 11:43:00,13.716,13.796,13.666,13.796,450000.0
2009-05-19 11:44:00,13.764,13.804,13.684,13.787,500000.0
2009-05-19 11:45:00,13.79,13.79,13.674,13.697,400000.0
2009-05-19 11:46:00,13.766,13.803,13.689,13.744,400000.0
2009-05-19 11:47:00,13.802,13.802,13.657,13.739,400000.0
2009-05-19 11:48:00,13.716,13.804,13.714,13.768,450000.0
2009-05-19 11:49:00,13.708,13.811,13.671,13.811,350000.0
2009-05-19 11:50:00,13.727,13.792,13.675,13.792,350000.0
2009-05-19 11:51:00,13.694,13.785,13.677,13.726,550000.0
2009-05-19 11:52:00,13.674,13.825,13.674,13.77,500000.0
2009-05-19 11:53:00,13.767,13.819,13.677,13.819,500000.0
2009-05-19 11:54:00,13.802,13.802,13.657,13.712,400000.0
2009-05-19 11:55:00,13.771,13.837,13.724,13.837,350000.0
2009-05-19 11:56:00,13.743,13.853,13.71,13.817,450000.0
2009-05-19 11:57:00,13.797,13.873,13.731,13.746,550000.0
2009-05-19 11:58:00,13.752,13.855,13.729,13.851,350000.0
2009-05-19 11:59:00,13.733,13.843,13.722,13.722,350000.0
2009-05-19 12:00:00,13.831,13.86,13.742,13.86,550000.0
2009-05-19 12:01:00,13.782,13.833,13.702,13.717,750000.0
2009-05-19 12:02:00,13.832,13.832,13.692,13.747,500000.0
2009-05-19 12:03:00,13.787,13.883,13.77,13.77,500000.0
2009-05-19 12:04:00,13.787,13.838,13.748,13.789,400000.0
2009-05-19 12:05:00,13.843,13.877,13.77,13.77,350000.0
2009-05-19 12:06:00,13.824,13.877,13.772,13.862,500000.0
2009-05-19 12:07:00,13.803,13.886,13.754,13.863,450000.0
2009-05-19 12:08:00,13.817,13.9,13.797,13.887,550000.0
2009-05-19 12:09:00,13.798,13.901,13.798,13.869,500000.0
2009-05-19 12:10:00,13.879,13.922,13.819,13.871,400000.0
2009-05-19 12:11:00,13.81,13.916,13.803,13.813,550000.0
2009-05-19 12:12:00,13.78,13.914,13.78,13.815,350000.0
2009-05-19 12:13:00,13.901,13.902,13.765,13.876,400000.0
2009-05-19 12:14:00,13.829,13.904,13.793,13.904,350000.0
2009-05-19 12:15:00,13.809,13.869,13.801,13.806,400000.0
2009-05-19 12:16:00,13.816,13.864,13.784,13.784,500000.0
2009-05-19 12:17:00,13.794,13.916,13.783,13.856,400000.0
2009-05-19 12:18:00,13.764,13.883,13.761,13.761,500000.0
2009-05-19 12:19:00,13.833,13.917,13.792,13.803,500000.0
2009-05-19 12:20:00,13.752,13.869,13.752,13.856,550000.0
2009-05-19 12:21:00,13.868,13.879,13.729,13.756,600000.0
2009-05-19 12:22:00,13.832,13.887,13.776,13.85,550000.0
2009-05-19 12:23:00,13.784,13.911,13.783,13.783,650000.0
2009-05-19 12:24:00,13.863,13.863,13.747,13.847,600000.0
2009-05-19 12:25:00,13.869,13.885,13.779,13.779,350000.0
2009-05-19 12:26:00,13.873,13.879,13.756,13.808,400000.0
2009-05-19 12:27:00,13.85,13.871,13.759,13.858,350000.0
2009-05-19 12:28:00,13.791,13.907,13.791,13.795,550000.0
2009-05-19 12:29:00,13.768,13.873,13.759,13.872,350000.0
2009-05-19 12:30:00,13.796,13.882,13.743,13.833,500000.0
2009-05-19 12:31:00,13.896,13.91,13.807,13.807,400000.0
2009-05-19 12:32:00,13.823,13.868,13.776,13.855,400000.0
2009-05-19 12:33:00,13.77,13.89,13.77,13.846,550000.0
2009-05-19 12:34:00,13.85,13.871,13.761,13.761,350000.0
2009-05-19 12:35:00,13.864,13.897,13.762,13.833,500000.0
2009-05-19 12:36:00,13.839,13.854,13.78,13.854,350000.0
2009-05-19 12:37:00,13.882,13.887,13.839,13.887,400000.0
2009-05-19 12:38:00,13.844,13.928,13.844,13.862,400000.0
2009-05-19 12:39:00,13.745,13.872,13.745,13.762,550000.0
2009-05-19 12:40:00,13.879,13.881,13.758,13.846,350000.0
2009-05-19 12:41:00,13.885,13.885,13.752,13.827,400000.0
2009-05-19 12:42:00,13.795,13.906,13.777,13.85,550000.0
2009-05-19 12:43:00,13.754,13.883,13.74,13.869,400000.0
2009-05-19 12:44:00,13.786,13.894,13.749,13.775,500000.0
2009-05-19 12:45:00,13.83,13.867,13.731,13.814,400000.0
2009-05-19 12:46:00,13.753,13.825,13.75,13.786,400000.0
2009-05-19 12:47:00,13.773,13.894,13.77,13.85,500000.0
2009-05-19 12:48:00,13.875,13.893,13.759,13.759,450000.0
2009-05-19 12:49:00,13.847,13.847,13.706,13.774,400000.0
2009-05-19 12:50:00,13.793,13.875,13.737,13.771,450000.0
2009-05-19 12:51:00,13.74,13.858,13.74,13.826,350000.0
2009-05-19 12:52:00,13.768,13.849,13.739,13.826,500000.0
2009-05-19 12:53:00,13.786,13.863,13.753,13.834,400000.0
2009-05-19 12:54:00,13.879,13.879,13.817,13.846,550000.0
2009-05-19 12:55:00,13.788,13.873,13.766,13.828,500000.0
2009-05-19 12:56:00,13.898,13.91,13.798,13.91,350000.0
2009-05-19 12:57:00,13.891,13.891,13.806,13.868,350000.0
2009-05-19 12:58:00,13.851,13.901,13.784,13.901,450000.0
2009-05-19 12:59:00,13.912,13.912,13.782,13.804,350000.0
2009-05-19 13:00:00,13.899,13.899,13.832,13.873,350000.0
2009-05-19 13:01:00,13.852,13.897,13.779,13.81,450000.0
2009-05-19 13:02:00,13.756,13.86,13.755,13.795,400000.0
2009-05-19 13:03:00,13.841,13.841,13.678,13.821,600000.0
2009-05-19 13:04:00,13.749,13.841,13.742,13.826,450000.0
2009-05-19 13:05:00,13.733,13.854,13.709,13.853,550000.0
2009-05-19 13:06:00,13.848,13.848,13.702,13.808,450000.0
2009-05-19 13:07:00,13.768,13.884,13.759,13.812,500000.0
2009-05-19 13:08:00,13.844,13.857,13.76,13.779,350000.0
2009-05-19 13:09:00,13.77,13.87,13.77,13.798,500000.0
2009-05-19 13:10:00,13.796,13.861,13.755,13.83,400000.0
2009-05-19 13:11:00,13.752,13.826,13.751,13.826,400000.0
2009-05-19 13:12:00,13.864,13.892,13.786,13.867,550000.0
2009-05-19 13:13:00,13.782,13.849,13.72,13.849,450000.0
2009-05-19 13:14:00,13.794,13.849,13.776,13.829,400000.0
2009-05-19 13:15:00,13.762,13.878,13.738,13.813,350000.0
2009-05-19 13:16:00,13.849,13.849,13.74,13.829,350000.0
2009-05-19 13:17:00,13.748,13.822,13.724,13.822,500000.0
2009-05-19 13:18:00,13.836,13.887,13.758,13.887,450000.0
2009-05-19 13:19:00,13.85,13.93,13.78,13.799,550000.0
2009-05-19 13:20:00,13.813,13.84,13.728,13.793,500000.0
2009-05-19 13:21:00,13.79,13.887,13.755,13.887,500000.0
2009-05-19 13:22:00,13.863,13.873,13.731,13.733,450000.0
2009-05-19 13:23:00,13.865,13.89,13.78,13.89,400000.0
2009-05-19 13:24:00,13.885,13.885,13.765,13.872,350000.0
2009-05-19 13:25:00,13.858,13.879,13.794,13.879,350000.0
2009-05-19 13:26:00,13.773,13.912,13.765,13.838,650000.0
2009-05-19 13:27:00,13.843,13.874,13.781,13.838,350000.0
2009-05-19 13:28:00,13.78,13.875,13.736,13.875,400000.0
2009-05-19 13:29:00,13.867,13.872,13.729,13.747,550000.0
2009-05-19 13:30:00,13.842,13.871,13.774,13.774,550000.0
2009-05-19 13:31:00,13.77,13.874,13.755,13.874,450000.0
2009-05-19 13:32:00,13.803,13.866,13.751,13.836,400000.0
2009-05-19 13:33:00,13.825,13.842,13.734,13.839,500000.0
2009-05-19 13:34:00,13.847,13.868,13.791,13.809,450000.0
2009-05-19 13:35:00,13.854,13.888,13.782,13.86,400000.0
2009-05-19 13:36:00,13.82,13.897,13.765,13.857,450000.0
2009-05-19 13:37:00,13.863,13.875,13.776,13.875,400000.0
2009-05-19 13:38:00,13.815,13.893,13.773,13.893,400000.0
2009-05-19 13:39:00,13.853,13.882,13.769,13.855,500000.0
2009-05-19 13:40:00,13.914,13.914,13.747,13.905,700000.0
2009-05-19 13:41:00,13.824,13.861,13.779,13.82,400000.0
2009-05-19 13:42:00,13.839,13.886,13.773,13.811,400000.0
2009-05-19 13:43:00,13.796,13.868,13.777,13.85,400000.0
2009-05-19 13:44:00,13.803,13.865,13.758,13.838,350000.0
2009-05-19 13:45:00,13.844,13.863,13.751,13.812,550000.0
2009-05-19 13:46:00,13.878,13.912,13.781,13.847,450000.0
2009-05-19 13:47:00,13.856,13.88,13.772,13.88,350000.0
2009-05-19 13:48:00,13.8,13.9,13.763,13.873,500000.0
2009-05-19 13:49:00,13.871,13.878,13.741,13.791,400000.0
2009-05-19 13:50:00,13.762,13.868,13.731,13.868,400000.0
2009-05-19 13:51:00,13.847,13.875,13.743,13.776,400000.0
2009-05-19 13:52:00,13.888,13.888,13.765,13.868,350000.0
2009-05-19 13:53:00,13.805,13.903,13.805,13.903,450000.0
2009-05-19 13:54:00,13.899,13.905,13.832,13.832,400000.0
2009-05-19 13:55:00,13.87,13.87,13.755,13.763,400000.0
2009-05-19 13:56:00,13.863,13.872,13.79,13.796,350000.0
2009-05-19 13:57:00,13.852,13.878,13.755,13.878,350000.0
2009-05-19 13:58:00,13.871,13.875,13.767,13.875,400000.0
2009-05-19 13:59:00,13.853,13.898,13.763,13.804,600000.0
2009-05-19 14:00:00,13.852,13.887,13.795,13.887,350000.0
2009-05-19 14:01:00,13.767,13.893,13.767,13.889,750000.0
2009-05-19 14:02:00,13.851,13.921,13.782,13.918,400000.0
2009-05-19 14:03:00,13.853,13.865,13.788,13.801,500000.0
2009-05-19 14:04:00,13.904,13.907,13.803,13.907,350000.0
2009-05-19 14:05:00,13.855,13.891,13.786,13.807,400000.0
2009-05-19 14:06:00,13.805,13.93,13.782,13.813,500000.0
2009-05-19 14:07:00,13.786,13.876,13.786,13.864,400000.0
2009-05-19 14:08:00,13.885,13.885,13.779,13.788,350000.0
2009-05-19 14:09:00,13.753,13.866,13.736,13.795,550000.0
2009-05-19 14:10:00,13.761,13.866,13.761,13.816,350000.0
2009-05-19 14:11:00,13.875,13.898,13.836,13.836,350000.0
2009-05-19 14:12:00,13.784,13.931,13.784,13.79,550000.0
2009-05-19 14:13:00,13.81,13.887,13.767,13.887,400000.0
2009-05-19 14:14:00,13.871,13.92,13.791,13.804,350000.0
2009-05-19 14:15:00,13.899,13.931,13.787,13.787,450000.0
2009-05-19 14:16:00,13.809,13.907,13.766,13.896,750000.0
2009-05-19 14:17:00,13.764,13.86,13.764,13.811,350000.0
2009-05-19 14:18:00,13.864,13.902,13.753,13.753,400000.0
2009-05-19 14:19:00,13.904,13.904,13.851,13.856,400000.0
2009-05-19 14:20:00,13.847,13.94,13.812,13.838,600000.0
2009-05-19 14:21:00,13.776,13.93,13.776,13.879,400000.0
2009-05-19 14:22:00,13.88,13.916,13.823,13.916,350000.0
2009-05-19 14:23:00,13.876,13.941,13.799,13.804,650000.0
2009-05-19 14:24:00,13.795,13.943,13.795,13.896,550000.0
2009-05-19 14:25:00,13.939,13.996,13.829,13.829,700000.0
2009-05-19 14:26:00,13.93,13.987,13.877,13.907,350000.0
2009-05-19 14:27:00,13.828,13.936,13.802,13.936,450000.0
2009-05-19 14:28:00,13.963,13.992,13.9,13.992,400000.0
2009-05-19 14:29:00,13.956,13.968,13.89,13.968,450000.0
2009-05-19 14:30:00,13.953,13.983,13.867,13.943,400000.0
2009-05-19 14:31:00,13.904,14.001,13.865,13.966,350000.0
2009-05-19 14:32:00,13.877,14.017,13.866,13.866,500000.0
2009-05-19 14:33:00,13.883,13.985,13.875,13.879,350000.0
2009-05-19 14:34:00,13.926,13.955,13.819,13.831,450000.0
2009-05-19 14:35:00,13.915,13.935,13.836,13.923,350000.0
2009-05-19 14:36:00,13.874,13.94,13.842,13.927,450000.0
2009-05-19 14:37:00,13.872,13.97,13.822,13.822,550000.0
2009-05-19 14:38:00,13.913,13.922,13.829,13.884,400000.0
2009-05-19 14:39:00,13.88,13.963,13.807,13.847,800000.0
2009-05-19 14:40:00,13.858,13.952,13.825,13.825,700000.0
2009-05-19 14:41:00,13.877,13.944,13.818,13.944,350000.0
2009-05-19 14:42:00,13.863,13.947,13.806,13.843,450000.0
2009-05-19 14:43:00,13.903,13.948,13.822,13.948,500000.0
2009-05-19 14:44:00,13.848,13.936,13.83,13.926,450000.0
2009-05-19 14:45:00,13.928,13.97,13.834,13.858,400000.0
2009-05-19 14:46:00,13.952,13.983,13.84,13.959,400000.0
2009-05-19 14:47:00,13.893,13.939,13.804,13.924,350000.0
2009-05-19 14:48:00,13.908,13.938,13.845,13.919,400000.0
2009-05-19 14:49:00,13.936,13.936,13.794,13.794,500000.0
2009-05-19 14:50:00,13.838,13.987,13.838,13.85,550000.0
2009-05-19 14:51:00,13.933,13.944,13.845,13.903,350000.0
2009-05-19 14:52:00,13.914,13.937,13.809,13.903,400000.0
2009-05-19 14:53:00,13.824,13.914,13.824,13.875,500000.0
2009-05-19 14:54:00,13.913,13.965,13.808,13.872,400000.0
2009-05-19 14:55:00,13.839,13.895,13.782,13.89,450000.0
2009-05-19 14:56:00,13.923,13.938,13.811,13.923,350000.0
2009-05-19 14:57:00,13.864,13.954,13.839,13.85,450000.0
2009-05-19 14:58:00,13.888,13.91,13.774,13.833,550000.0
2009-05-19 14:59:00,13.846,13.912,13.762,13.912,550000.0
2009-05-19 15:00:00,13.875,13.9,13.76,13.829,350000.0
2009-05-19 15:01:00,13.93,13.93,13.784,13.829,400000.0
2009-05-19 15:02:00,13.898,13.931,13.823,13.869,400000.0
2009-05-19 15:03:00,13.937,13.938,13.816,13.938,450000.0
2009-05-19 15:04:00,13.855,13.921,13.793,13.902,400000.0
2009-05-19 15:05:00,13.922,13.965,13.826,13.874,400000.0
2009-05-19 15:06:00,13.934,13.934,13.823,13.832,400000.0
2009-05-19 15:07:00,13.797,13.971,13.797,13.918,350000.0
2009-05-19 15:08:00,13.826,13.927,13.823,13.908,400000.0
2009-05-19 15:09:00,13.853,13.94,13.807,13.94,350000.0
2009-05-19 15:10:00,13.832,13.94,13.832,13.933,450000.0
2009-05-19 15:11:00,13.917,13.967,13.841,13.958,500000.0
2009-05-19 15:12:00,13.892,13.905,13.808,13.832,350000.0
2009-05-19 15:13:00,13.829,13.918,13.782,13.782,400000.0
2009-05-19 15:14:00,13.846,13.939,13.791,13.791,400000.0
2009-05-19 15:15:00,13.915,13.915,13.775,13.85,400000.0
2009-05-19 15:16:00,13.776,13.912,13.776,13.912,350000.0
2009-05-19 15:17:00,13.881,13.951,13.775,13.922,500000.0
2009-05-19 15:18:00,13.836,13.904,13.77,13.904,550000.0
2009-05-19 15:19:00,13.845,13.952,13.794,13.794,450000.0
2009-05-19 15:20:00,13.88,13.903,13.782,13.782,650000.0
2009-05-19 15:21:00,13.809,13.905,13.75,13.903,750000.0
2009-05-19 15:22:00,13.906,13.914,13.791,13.86,400000.0
2009-05-19 15:23:00,13.775,13.861,13.768,13.85,450000.0
2009-05-19 15:24:00,13.869,13.949,13.818,13.833,600000.0
2009-05-19 15:25:00,13.931,13.931,13.802,13.925,500000.0
2009-05-19 15:26:00,13.883,13.883,13.759,13.759,450000.0
2009-05-19 15:27:00,13.902,13.944,13.818,13.818,450000.0
2009-05-19 15:28:00,13.896,13.904,13.852,13.878,350000.0
2009-05-19 15:29:00,13.935,13.935,13.818,13.849,400000.0
2009-05-19 15:30:00,13.837,13.938,13.809,13.861,400000.0
2009-05-19 15:31:00,13.817,13.93,13.792,13.792,350000.0
2009-05-19 15:32:00,13.833,13.919,13.781,13.919,350000.0
2009-05-19 15:33:00,13.843,13.903,13.818,13.879,350000.0
2009-05-19 15:34:00,13.815,13.911,13.815,13.901,450000.0
2009-05-19 15:35:00,13.908,13.955,13.796,13.868,500000.0
2009-05-19 15:36:00,13.859,13.902,13.766,13.902,550000.0
2009-05-19 15:37:00,13.826,13.964,13.799,13.835,400000.0
2009-05-19 15:38:00,13.916,13.983,13.826,13.832,400000.0
2009-05-19 15:39:00,13.903,13.985,13.903,13.962,350000.0
2009-05-19 15:40:00,13.855,13.978,13.855,13.92,550000.0
2009-05-19 15:41:00,13.943,14.003,13.866,13.888,350000.0
2009-05-19 15:42:00,13.932,14.02,13.85,13.912,550000.0
2009-05-19 15:43:00,13.979,13.979,13.896,13.896,300000.0
2009-05-19 15:44:00,13.984,14.012,13.908,13.973,350000.0
2009-05-19 15:45:00,13.886,13.965,13.854,13.925,450000.0
2009-05-19 15:46:00,13.97,13.986,13.852,13.986,350000.0
2009-05-19 15:47:00,13.969,13.989,13.833,13.87,550000.0
2009-05-19 15:48:00,13.898,13.988,13.898,13.937,350000.0
2009-05-19 15:49:00,14.001,14.039,13.941,14.039,350000.0
2009-05-19 15:50:00,14.048,14.048,13.896,13.935,550000.0
2009-05-19 15:51:00,13.926,14.037,13.926,14.037,500000.0
2009-05-19 15:52:00,13.904,14.034,13.896,13.896,350000.0
2009-05-19 15:53:00,14.035,14.072,13.934,13.952,400000.0
2009-05-19 15:54:00,13.975,14.017,13.88,13.949,450000.0
2009-05-19 15:55:00,13.905,14.04,13.886,13.909,550000.0
2009-05-19 15:56:00,14.023,14.023,13.882,13.882,450000.0
2009-05-19 15:57:00,13.873,14.009,13.873,13.944,350000.0
2009-05-19 15:58:00,13.93,14.013,13.909,13.993,350000.0
2009-05-19 15:59:00,14.001,14.005,13.896,13.922,450000.0
2009-05-19 16:00:00,13.854,13.994,13.854,13.977,550000.0
2009-05-19 16:01:00,13.956,14.001,13.9,13.986,450000.0
2009-05-19 16:02:00,13.961,13.977,13.878,13.977,450000.0
2009-05-19 16:03:00,13.982,13.996,13.869,13.996,550000.0
2009-05-19 16:04:00,13.977,13.977,13.857,13.952,500000.0
2009-05-19 16:05:00,13.939,13.968,13.836,13.836,650000.0
2009-05-19 16:06:00,13.868,13.943,13.868,13.878,500000.0
2009-05-19 16:07:00,13.873,13.979,13.832,13.867,350000.0
2009-05-19 16:08:00,13.859,13.982,13.859,13.922,450000.0
2009-05-19 16:09:00,13.877,13.988,13.859,13.988,350000.0
2009-05-19 16:10:00,13.999,14.004,13.881,13.902,350000.0
2009-05-19 16:11:00,13.911,14.028,13.883,13.982,450000.0
2009-05-19 16:12:00,13.984,14.074,13.921,13.96,600000.0
2009-05-19 16:13:00,13.97,13.972,13.841,13.93,450000.0
2009-05-19 16:14:00,13.917,14.022,13.898,13.898,400000.0
2009-05-19 16:15:00,13.991,14.025,13.872,14.005,400000.0
2009-05-19 16:16:00,13.968,14.043,13.923,14.005,550000.0
2009-05-19 16:17:00,13.994,14.028,13.891,13.911,350000.0
2009-05-19 16:18:00,14.043,14.05,13.913,14.021,400000.0
2009-05-19 16:19:00,13.939,14.055,13.939,14.036,500000.0
2009-05-19 16:20:00,14.03,14.04,13.894,14.038,550000.0
2009-05-19 16:21:00,13.958,14.053,13.919,14.053,400000.0
2009-05-19 16:22:00,14.011,14.024,13.931,13.976,450000.0
2009-05-19 16:23:00,14.022,14.049,13.912,14.049,500000.0
2009-05-19 16:24:00,13.976,14.007,13.903,14.007,400000.0
2009-05-19 16:25:00,13.963,14.036,13.935,14.013,350000.0
2009-05-19 16:26:00,13.972,14.054,13.966,14.041,400000.0
2009-05-19 16:27:00,13.997,14.052,13.937,14.035,650000.0
2009-05-19 16:28:00,14.004,14.023,13.905,13.991,550000.0
2009-05-19 16:29:00,13.964,14.057,13.924,13.942,400000.0
2009-05-19 16:30:00,14.028,14.037,13.898,13.921,600000.0
2009-05-19 16:31:00,13.901,14.045,13.901,14.031,350000.0
2009-05-19 16:32:00,13.999,14.029,13.886,14.029,450000.0
2009-05-19 16:33:00,13.999,14.0,13.888,14.0,450000.0
2009-05-19 16:34:00,13.977,14.031,13.939,13.974,350000.0
2009-05-19 16:35:00,13.909,13.983,13.898,13.927,400000.0
2009-05-19 16:36:00,13.931,14.056,13.931,14.028,400000.0
2009-05-19 16:37:00,14.005,14.012,13.93,13.95,500000.0
2009-05-19 16:38:00,13.875,14.0,13.858,13.929,450000.0
2009-05-19 16:39:00,14.039,14.039,13.939,14.026,500000.0
2009-05-19 16:40:00,13.95,14.036,13.919,13.969,450000.0
2009-05-19 16:41:00,13.952,14.034,13.912,14.009,400000.0
2009-05-19 16:42:00,14.045,14.09,13.956,14.062,700000.0
2009-05-19 16:43:00,13.923,14.036,13.923,13.996,400000.0
2009-05-19 16:44:00,13.993,13.998,13.901,13.958,400000.0
2009-05-19 16:45:00,13.933,14.039,13.915,14.037,350000.0
2009-05-19 16:46:00,13.966,14.052,13.965,14.017,500000.0
2009-05-19 16:47:00,13.931,14.049,13.911,13.938,600000.0
2009-05-19 16:48:00,13.994,14.045,13.92,14.021,450000.0
2009-05-19 16:49:00,14.01,14.059,13.929,13.929,450000.0
2009-05-19 16:50:00,13.943,14.052,13.943,14.001,350000.0
2009-05-19 16:51:00,13.956,13.994,13.851,13.867,500000.0
2009-05-19 16:52:00,13.905,14.035,13.905,14.034,350000.0
2009-05-19 16:53:00,13.982,14.022,13.873,13.892,450000.0
2009-05-19 16:54:00,14.002,14.002,13.897,13.966,400000.0
2009-05-19 16:55:00,14.036,14.043,13.904,14.037,500000.0
2009-05-19 16:56:00,13.94,14.015,13.9,13.916,400000.0
2009-05-19 16:57:00,14.007,14.038,13.913,14.01,850000.0
2009-05-19 16:58:00,13.888,14.054,13.887,13.903,450000.0
2009-05-19 16:59:00,13.966,14.068,13.954,13.964,400000.0
2009-05-19 17:00:00,13.952,14.044,13.899,14.03,350000.0
2009-05-19 17:01:00,14.035,14.07,13.94,14.024,400000.0
2009-05-19 17:02:00,13.936,14.021,13.936,13.975,400000.0
2009-05-19 17:03:00,14.025,14.025,13.918,14.0,400000.0
2009-05-19 17:04:00,14.038,14.055,13.917,13.935,400000.0
2009-05-19 17:05:00,13.949,14.016,13.911,13.933,600000.0
2009-05-19 17:06:00,13.996,14.023,13.899,13.998,400000.0
2009-05-19 17:07:00,13.939,14.0,13.883,13.895,550000.0
2009-05-19 17:08:00,14.025,14.025,13.901,13.935,350000.0
2009-05-19 17:09:00,13.892,14.006,13.834,13.992,450000.0
2009-05-19 17:10:00,14.022,14.042,13.963,14.006,400000.0
2009-05-19 17:11:00,13.982,14.017,13.866,13.866,400000.0
2009-05-19 17:12:00,13.892,13.975,13.874,13.953,400000.0
2009-05-19 17:13:00,13.889,14.028,13.887,13.887,600000.0
2009-05-19 17:14:00,13.922,14.001,13.875,13.875,350000.0
2009-05-19 17:15:00,13.899,13.998,13.899,13.996,350000.0
2009-05-19 17:16:00,13.905,13.971,13.828,13.918,500000.0
2009-05-19 17:17:00,13.937,13.999,13.878,13.921,400000.0
2009-05-19 17:18:00,13.886,13.99,13.805,13.99,400000.0
2009-05-19 17:19:00,13.956,13.986,13.848,13.909,550000.0
2009-05-19 17:20:00,14.016,14.016,13.88,13.898,350000.0
2009-05-19 17:21:00,13.995,13.995,13.837,13.91,350000.0
2009-05-19 17:22:00,13.926,14.021,13.881,13.897,450000.0
2009-05-19 17:23:00,13.967,14.011,13.894,13.894,400000.0
2009-05-19 17:24:00,13.906,14.054,13.906,13.972,550000.0
2009-05-19 17:25:00,13.995,13.995,13.838,13.945,450000.0
2009-05-19 17:26:00,13.867,13.974,13.855,13.943,450000.0
2009-05-19 17:27:00,14.015,14.026,13.896,13.971,650000.0
2009-05-19 17:28:00,13.863,14.024,13.863,13.991,350000.0
2009-05-19 17:29:00,13.909,13.995,13.889,13.995,400000.0
2009-05-19 17:30:00,13.913,14.005,13.881,13.969,450000.0
2009-05-19 17:31:00,13.939,13.952,13.853,13.95,600000.0
2009-05-19 17:32:00,13.97,14.005,13.889,13.962,250000.0
2009-05-19 17:33:00,14.014,14.016,13.873,14.016,350000.0
2009-05-19 17:34:00,13.936,14.012,13.881,13.929,400000.0
2009-05-19 17:35:00,14.012,14.025,13.905,13.944,500000.0
2009-05-19 17:36:00,13.892,13.978,13.878,13.978,350000.0
2009-05-19 17:38:00,13.973,14.0,13.893,13.893,500000.0
2009-05-19 17:39:00,13.986,14.013,13.872,14.013,600000.0
2009-05-19 17:40:00,13.967,13.989,13.872,13.989,550000.0
2009-05-19 17:41:00,14.025,14.025,13.86,14.003,750000.0
2009-05-19 17:42:00,14.024,14.032,13.93,13.983,400000.0
2009-05-19 17:43:00,14.019,14.019,13.867,13.988,450000.0
2009-05-19 17:44:00,13.977,14.022,13.88,13.898,650000.0
2009-05-19 17:45:00,13.947,14.008,13.908,13.93,550000.0
2009-05-19 17:46:00,13.938,13.986,13.885,13.898,350000.0
2009-05-19 17:47:00,13.933,14.051,13.893,13.893,400000.0
2009-05-19 17:48:00,13.983,14.011,13.904,14.011,400000.0
2009-05-19 17:49:00,13.897,14.034,13.894,13.985,650000.0
2009-05-19 17:50:00,13.962,14.001,13.923,13.923,500000.0
2009-05-19 17:51:00,13.947,14.028,13.922,14.004,550000.0
2009-05-19 17:52:00,13.991,13.991,13.851,13.944,450000.0
2009-05-19 17:53:00,14.02,14.02,14.02,14.02,350000.0
2009-05-19 17:54:00,13.931,14.006,13.923,13.954,350000.0
2009-05-19 17:55:00,13.968,14.037,13.899,13.941,550000.0
2009-05-19 17:56:00,13.916,14.024,13.913,13.968,500000.0
2009-05-19 17:57:00,13.957,14.025,13.909,14.025,400000.0
2009-05-19 17:58:00,14.014,14.014,13.886,13.953,400000.0
2009-05-19 17:59:00,13.978,14.004,13.913,13.938,600000.0
2009-05-19 18:00:00,13.948,14.029,13.898,14.027,450000.0
2009-05-19 18:01:00,13.912,14.033,13.895,13.921,400000.0
2009-05-19 18:03:00,14.009,14.041,13.931,14.004,550000.0
2009-05-19 18:04:00,13.997,14.054,13.902,14.042,450000.0
2009-05-19 18:05:00,13.999,14.033,13.893,14.017,750000.0
2009-05-19 18:06:00,13.989,14.027,13.89,13.956,450000.0
2009-05-19 18:07:00,13.998,14.023,13.887,13.99,400000.0
2009-05-19 18:08:00,13.921,14.076,13.921,14.036,400000.0
2009-05-19 18:09:00,14.051,14.092,13.925,13.932,800000.0
2009-05-19 18:10:00,13.989,14.096,13.93,14.044,400000.0
2009-05-19 18:11:00,14.004,14.061,13.943,13.946,400000.0
2009-05-19 18:12:00,13.998,14.078,13.998,14.0,350000.0
2009-05-19 18:13:00,14.092,14.104,13.991,14.07,400000.0
2009-05-19 18:14:00,14.001,14.102,13.987,14.102,450000.0
2009-05-19 18:15:00,14.006,14.006,13.965,13.965,300000.0
2009-05-19 18:16:00,13.988,14.021,13.928,14.017,400000.0
2009-05-19 18:17:00,14.059,14.066,13.968,14.059,350000.0
2009-05-19 18:18:00,14.008,14.076,13.92,13.928,550000.0
2009-05-19 18:19:00,14.047,14.09,13.963,13.963,400000.0
2009-05-19 18:20:00,13.966,14.098,13.966,14.027,550000.0
2009-05-19 18:21:00,13.999,14.05,13.956,13.977,500000.0
2009-05-19 18:22:00,13.998,14.116,13.94,14.018,550000.0
2009-05-19 18:23:00,13.967,14.033,13.944,13.971,1600000.0
2009-05-19 18:24:00,14.056,14.112,13.963,13.963,1450000.0
2009-05-19 18:25:00,13.955,14.078,13.914,13.946,1950000.0
2009-05-19 18:26:00,13.936,14.005,13.936,13.994,400000.0
2009-05-19 18:27:00,13.978,13.979,13.945,13.969,350000.0
2009-05-19 18:28:00,14.055,14.055,13.985,13.987,400000.0
2009-05-19 18:29:00,14.029,14.118,13.971,13.971,450000.0
2009-05-19 18:30:00,13.977,14.136,13.977,14.005,1400000.0
2009-05-19 18:31:00,14.005,14.082,13.997,14.001,1550000.0
2009-05-19 18:32:00,14.091,14.103,13.99,14.066,400000.0
2009-05-19 18:33:00,14.06,14.06,13.966,14.006,350000.0
2009-05-19 18:34:00,14.036,14.088,13.946,14.01,400000.0
2009-05-19 18:35:00,14.003,14.056,13.951,14.009,1500000.0
2009-05-19 18:36:00,14.066,14.1,13.979,14.1,350000.0
2009-05-19 18:37:00,13.984,14.064,13.959,14.054,400000.0
2009-05-19 18:38:00,13.985,14.052,13.953,14.032,400000.0
2009-05-19 18:39:00,14.012,14.036,13.936,13.987,350000.0
2009-05-19 18:40:00,14.033,14.114,13.985,13.999,1800000.0
2009-05-19 18:41:00,14.001,14.086,13.994,14.031,1650000.0
2009-05-19 18:42:00,14.036,14.036,13.967,13.995,1500000.0
2009-05-19 18:43:00,14.052,14.101,13.966,14.101,1500000.0
2009-05-19 18:44:00,14.017,14.067,13.957,14.046,400000.0
2009-05-19 18:45:00,14.028,14.064,13.952,14.058,350000.0
2009-05-19 18:46:00,14.054,14.107,13.966,14.046,1450000.0
2009-05-19 18:47:00,14.059,14.119,13.982,14.11,550000.0
2009-05-19 18:48:00,14.064,14.101,13.999,14.054,1900000.0
2009-05-19 18:49:00,14.037,14.107,13.986,14.047,450000.0
2009-05-19 18:50:00,14.003,14.074,13.98,14.008,500000.0
2009-05-19 18:51:00,14.021,14.046,13.92,14.027,550000.0
2009-05-19 18:52:00,14.06,14.091,13.961,14.046,500000.0
2009-05-19 18:53:00,14.042,14.074,14.004,14.054,1250000.0
2009-05-19 18:54:00,14.045,14.06,13.99,14.04,1800000.0
2009-05-19 18:55:00,13.986,14.068,13.98,14.034,450000.0
2009-05-19 18:56:00,14.017,14.059,13.937,14.006,1300000.0
2009-05-19 18:57:00,13.972,14.071,13.954,13.974,400000.0
2009-05-19 18:58:00,14.03,14.047,13.964,14.047,1250000.0
2009-05-19 18:59:00,14.01,14.071,13.954,14.047,1500000.0
2009-05-19 19:00:00,14.069,14.069,13.928,13.99,450000.0
2009-05-19 19:01:00,14.015,14.053,13.944,14.04,350000.0
2009-05-19 19:02:00,14.08,14.08,13.966,13.966,350000.0
2009-05-19 19:03:00,14.002,14.053,13.959,13.976,400000.0
2009-05-19 19:04:00,14.043,14.064,14.016,14.016,350000.0
2009-05-19 19:05:00,13.984,14.076,13.964,14.076,400000.0
2009-05-19 19:06:00,13.959,14.072,13.959,14.006,350000.0
2009-05-19 19:07:00,14.07,14.079,13.977,14.079,550000.0
2009-05-19 19:08:00,14.043,14.088,13.967,14.0,350000.0
2009-05-19 19:09:00,13.978,14.092,13.961,13.999,550000.0
2009-05-19 19:10:00,14.097,14.097,13.982,14.007,350000.0
2009-05-19 19:11:00,14.045,14.098,14.016,14.02,500000.0
2009-05-19 19:12:00,14.067,14.106,14.031,14.106,350000.0
2009-05-19 19:13:00,14.064,14.084,13.992,14.084,350000.0
2009-05-19 19:14:00,14.002,14.077,13.979,14.077,350000.0
2009-05-19 19:15:00,14.002,14.095,13.966,14.063,400000.0
2009-05-19 19:16:00,14.039,14.069,13.977,13.977,350000.0
2009-05-19 19:18:00,13.989,14.091,13.967,13.986,350000.0
2009-05-19 19:19:00,14.044,14.079,13.932,14.079,350000.0
2009-05-19 19:20:00,13.974,14.083,13.974,14.059,400000.0
2009-05-19 19:21:00,14.061,14.163,14.004,14.004,550000.0
2009-05-19 19:22:00,14.069,14.099,13.967,14.066,400000.0
2009-05-19 19:23:00,13.967,14.085,13.967,14.039,400000.0
2009-05-19 19:24:00,13.979,14.094,13.967,14.066,550000.0
2009-05-19 19:25:00,14.004,14.082,13.937,13.941,550000.0
2009-05-19 19:26:00,13.997,14.073,13.982,13.989,450000.0
2009-05-19 19:27:00,14.024,14.058,13.958,13.958,350000.0
2009-05-19 19:28:00,14.037,14.094,14.02,14.066,350000.0
2009-05-19 19:29:00,14.112,14.151,14.01,14.01,500000.0
2009-05-19 19:30:00,14.101,14.108,13.961,14.087,350000.0
2009-05-19 19:31:00,14.068,14.12,14.032,14.12,400000.0
2009-05-19 19:32:00,14.116,14.116,13.984,14.094,350000.0
2009-05-19 19:33:00,14.046,14.154,13.99,14.134,350000.0
2009-05-19 19:34:00,14.104,14.113,13.992,14.045,400000.0
2009-05-19 19:35:00,14.133,14.157,14.033,14.145,550000.0
2009-05-19 19:36:00,14.113,14.148,14.019,14.058,350000.0
2009-05-19 19:37:00,14.071,14.146,14.016,14.134,350000.0
2009-05-19 19:38:00,14.118,14.121,13.978,14.121,400000.0
2009-05-19 19:39:00,14.154,14.176,14.03,14.08,400000.0
2009-05-19 19:40:00,14.088,14.206,14.08,14.206,550000.0
2009-05-19 19:41:00,14.205,14.228,14.121,14.18,450000.0
2009-05-19 19:42:00,14.184,14.197,14.062,14.109,400000.0
2009-05-19 19:43:00,14.148,14.182,14.033,14.176,550000.0
2009-05-19 19:44:00,14.181,14.187,14.099,14.099,400000.0
2009-05-19 19:45:00,14.073,14.158,14.073,14.12,500000.0
2009-05-19 19:46:00,14.184,14.206,14.059,14.206,350000.0
2009-05-19 19:47:00,14.085,14.186,14.085,14.154,350000.0
2009-05-19 19:48:00,14.149,14.178,14.117,14.17,400000.0
2009-05-19 19:49:00,14.11,14.198,14.072,14.186,400000.0
2009-05-19 19:50:00,14.165,14.204,14.083,14.101,550000.0
2009-05-19 19:51:00,14.209,14.209,14.069,14.122,400000.0
2009-05-19 19:52:00,14.153,14.173,14.036,14.173,350000.0
2009-05-19 19:53:00,14.207,14.207,14.127,14.127,400000.0
2009-05-19 19:54:00,14.129,14.219,14.092,14.219,350000.0
2009-05-19 19:55:00,14.092,14.179,14.072,14.179,350000.0
2009-05-19 19:56:00,14.223,14.223,14.101,14.163,400000.0
2009-05-19 19:57:00,14.177,14.216,14.09,14.188,350000.0
2009-05-19 19:58:00,14.225,14.225,14.113,14.2,350000.0
2009-05-19 19:59:00,14.171,14.2,14.098,14.098,350000.0
2009-05-19 20:00:00,14.204,14.204,14.08,14.187,400000.0
2009-05-19 20:01:00,14.176,14.203,14.07,14.171,400000.0
2009-05-19 20:02:00,14.119,14.193,14.082,14.193,400000.0
2009-05-19 20:03:00,14.129,14.152,14.078,14.088,300000.0
2009-05-19 20:04:00,14.119,14.254,14.115,14.195,400000.0
2009-05-19 20:05:00,14.101,14.179,14.066,14.066,350000.0
2009-05-19 20:06:00,14.04,14.148,14.04,14.148,350000.0
2009-05-19 20:07:00,14.113,14.201,14.075,14.155,500000.0
2009-05-19 20:08:00,14.189,14.189,14.056,14.134,300000.0
2009-05-19 20:09:00,14.094,14.18,14.061,14.18,400000.0
2009-05-19 20:10:00,14.143,14.234,14.097,14.185,550000.0
2009-05-19 20:11:00,14.203,14.203,14.106,14.19,400000.0
2009-05-19 20:12:00,14.158,14.158,14.06,14.092,400000.0
2009-05-19 20:13:00,14.136,14.242,14.094,14.175,350000.0
2009-05-19 20:14:00,14.111,14.226,14.074,14.161,500000.0
2009-05-19 20:15:00,14.099,14.181,14.043,14.181,350000.0
2009-05-19 20:16:00,14.128,14.176,14.128,14.166,300000.0
2009-05-19 20:17:00,14.141,14.161,14.054,14.057,500000.0
2009-05-19 20:18:00,14.161,14.196,14.07,14.174,350000.0
2009-05-19 20:19:00,14.17,14.204,14.088,14.165,400000.0
2009-05-19 20:20:00,14.177,14.217,14.065,14.169,400000.0
2009-05-19 20:21:00,14.133,14.224,14.076,14.076,450000.0
2009-05-19 20:22:00,14.178,14.211,14.093,14.093,400000.0
2009-05-19 20:23:00,14.092,14.161,14.091,14.158,300000.0
2009-05-19 20:24:00,14.173,14.175,14.057,14.175,400000.0
2009-05-19 20:25:00,14.077,14.259,14.077,14.116,350000.0
2009-05-19 20:26:00,14.075,14.212,14.075,14.212,350000.0
2009-05-19 20:27:00,14.214,14.22,14.072,14.2,400000.0
2009-05-19 20:28:00,14.213,14.231,14.105,14.111,350000.0
2009-05-19 20:29:00,14.111,14.247,14.111,14.234,500000.0
2009-05-19 20:30:00,14.248,14.248,14.076,14.076,550000.0
2009-05-19 20:31:00,14.236,14.236,14.133,14.187,300000.0
2009-05-19 20:32:00,14.26,14.315,14.179,14.179,350000.0
2009-05-19 20:33:00,14.151,14.251,14.133,14.251,550000.0
2009-05-19 20:34:00,14.229,14.229,14.147,14.203,350000.0
2009-05-19 20:35:00,14.211,14.235,14.133,14.147,500000.0
2009-05-19 20:36:00,14.242,14.242,14.133,14.195,350000.0
2009-05-19 20:37:00,14.138,14.255,14.112,14.233,550000.0
2009-05-19 20:38:00,14.084,14.2,14.084,14.145,300000.0
2009-05-19 20:39:00,14.12,14.24,14.12,14.24,100000.0
2009-05-19 20:40:00,14.191,14.235,14.121,14.22,550000.0
2009-05-19 20:41:00,14.145,14.191,14.083,14.179,300000.0
2009-05-19 20:42:00,14.199,14.199,14.12,14.198,550000.0
2009-05-19 20:43:00,14.227,14.237,14.093,14.237,350000.0
2009-05-19 20:44:00,14.193,14.207,14.093,14.197,400000.0
2009-05-19 20:45:00,14.127,14.204,14.116,14.116,400000.0
2009-05-19 20:46:00,14.088,14.224,14.088,14.116,350000.0
2009-05-19 20:47:00,14.23,14.25,14.106,14.241,550000.0
2009-05-19 20:48:00,14.131,14.236,14.12,14.159,500000.0
2009-05-19 20:49:00,14.176,14.244,14.069,14.244,350000.0
2009-05-19 20:50:00,14.138,14.225,14.12,14.12,400000.0
2009-05-19 20:51:00,14.18,14.259,14.084,14.234,550000.0
2009-05-19 20:52:00,14.201,14.261,14.126,14.207,400000.0
2009-05-19 20:53:00,14.169,14.214,14.075,14.091,350000.0
2009-05-19 20:54:00,14.191,14.262,14.123,14.203,400000.0
2009-05-19 20:55:00,14.221,14.227,14.099,14.218,400000.0
2009-05-19 20:56:00,14.167,14.183,14.08,14.095,500000.0
2009-05-19 20:57:00,14.172,14.207,14.111,14.207,350000.0
2009-05-19 20:59:00,14.163,14.166,14.006,14.05,350000.0
2009-05-19 21:00:00,14.109,14.251,14.109,14.135,650000.0
2009-05-19 21:01:00,14.086,14.212,14.084,14.187,450000.0
2009-05-19 21:02:00,14.108,14.232,14.082,14.102,550000.0
2009-05-19 21:03:00,14.081,14.244,14.067,14.136,550000.0
2009-05-19 21:04:00,14.188,14.214,14.137,14.185,300000.0
2009-05-19 21:05:00,14.097,14.164,14.064,14.064,550000.0
2009-05-19 21:06:00,14.097,14.186,14.085,14.163,600000.0
2009-05-19 21:07:00,14.113,14.223,14.048,14.048,700000.0
2009-05-19 21:08:00,14.185,14.201,14.079,14.158,400000.0
2009-05-19 21:09:00,14.086,14.173,14.06,14.125,550000.0
2009-05-19 21:10:00,14.118,14.157,14.017,14.072,800000.0
2009-05-19 21:11:00,14.088,14.157,14.061,14.151,400000.0
2009-05-19 21:12:00,14.127,14.179,14.079,14.139,350000.0
2009-05-19 21:13:00,14.155,14.199,14.082,14.107,550000.0
2009-05-19 21:14:00,14.16,14.205,14.071,14.166,550000.0
2009-05-19 21:15:00,14.183,14.191,14.111,14.111,350000.0
2009-05-19 21:16:00,14.152,14.184,14.1,14.137,450000.0
2009-05-19 21:17:00,14.147,14.229,14.112,14.208,400000.0
2009-05-19 21:18:00,14.153,14.197,14.057,14.151,400000.0
2009-05-19 21:19:00,14.138,14.174,14.063,14.174,350000.0
2009-05-19 21:20:00,14.179,14.187,14.047,14.067,950000.0
2009-05-19 21:21:00,14.146,14.195,14.053,14.148,550000.0
2009-05-19 21:22:00,14.163,14.187,14.039,14.169,300000.0
2009-05-19 21:23:00,14.089,14.197,14.051,14.153,550000.0
2009-05-19 21:24:00,14.117,14.175,14.061,14.175,550000.0
2009-05-19 21:25:00,14.157,14.182,14.063,14.182,400000.0
2009-05-19 21:26:00,14.16,14.18,14.16,14.16,400000.0
2009-05-19 21:27:00,14.158,14.173,14.05,14.104,400000.0
2009-05-19 21:28:00,14.099,14.178,14.052,14.178,600000.0
2009-05-19 21:29:00,14.165,14.165,14.022,14.129,700000.0
2009-05-19 21:30:00,14.139,14.15,14.049,14.049,550000.0
2009-05-19 21:32:00,14.161,14.174,14.073,14.174,350000.0
2009-05-19 21:33:00,14.132,14.165,14.069,14.162,450000.0
2009-05-19 21:34:00,14.123,14.171,14.074,14.171,250000.0
2009-05-19 21:35:00,14.072,14.138,14.066,14.081,350000.0
2009-05-19 21:36:00,14.121,14.182,14.07,14.176,350000.0
2009-05-19 21:37:00,14.136,14.149,14.069,14.069,350000.0
2009-05-19 21:38:00,14.075,14.186,14.044,14.083,400000.0
2009-05-19 21:39:00,14.058,14.162,14.058,14.091,300000.0
2009-05-19 21:40:00,14.124,14.124,14.124,14.124,50000.0
2009-05-19 21:41:00,14.18,14.18,14.18,14.18,200000.0
2009-05-19 21:42:00,14.089,14.089,14.067,14.085,200000.0
2009-05-19 21:43:00,14.076,14.156,14.073,14.103,450000.0
2009-05-19 21:44:00,14.061,14.168,14.061,14.168,300000.0
2009-05-19 21:45:00,14.095,14.14,14.058,14.06,350000.0
2009-05-19 21:46:00,14.151,14.19,14.084,14.087,250000.0
2009-05-19 21:47:00,14.087,14.192,14.05,14.062,500000.0
2009-05-19 21:48:00,14.169,14.169,14.037,14.045,350000.0
2009-05-19 21:50:00,14.152,14.174,14.048,14.133,900000.0
2009-05-19 21:51:00,14.097,14.175,14.037,14.037,400000.0
2009-05-19 21:52:00,14.097,14.18,14.071,14.18,500000.0
2009-05-19 21:53:00,14.127,14.152,14.029,14.097,750000.0
2009-05-19 21:54:00,14.116,14.169,14.116,14.169,100000.0
2009-05-19 21:55:00,14.164,14.175,14.037,14.078,400000.0
2009-05-19 21:56:00,14.117,14.176,14.088,14.088,150000.0
2009-05-19 21:57:00,14.096,14.179,14.041,14.174,350000.0
2009-05-19 21:58:00,14.132,14.132,14.037,14.037,150000.0
2009-05-19 21:59:00,14.018,14.166,14.018,14.166,700000.0
2009-05-19 22:00:00,14.075,14.17,14.036,14.101,300000.0
2009-05-19 22:02:00,14.062,14.152,14.062,14.07,250000.0
2009-05-19 22:03:00,14.157,14.157,14.043,14.095,650000.0
2009-05-19 22:04:00,14.148,14.148,14.107,14.114,250000.0
2009-05-19 22:05:00,14.118,14.18,14.084,14.151,400000.0
2009-05-19 22:08:00,14.069,14.15,14.064,14.064,400000.0
2009-05-19 22:09:00,14.137,14.137,13.997,14.076,400000.0
2009-05-19 22:10:00,14.067,14.172,14.067,14.137,400000.0
2009-05-19 22:11:00,14.091,14.131,14.037,14.131,300000.0
2009-05-19 22:12:00,14.075,14.141,14.054,14.054,200000.0
2009-05-19 22:13:00,14.13,14.13,14.13,14.13,100000.0
2009-05-19 22:14:00,14.122,14.122,14.115,14.115,100000.0
2009-05-19 22:15:00,14.13,14.16,14.005,14.005,450000.0
2009-05-19 22:17:00,14.08,14.093,14.08,14.093,100000.0
2009-05-19 22:18:00,14.101,14.132,14.031,14.132,500000.0
2009-05-19 22:19:00,14.091,14.091,14.085,14.091,150000.0
2009-05-19 22:20:00,14.108,14.108,13.982,14.104,600000.0
2009-05-19 22:21:00,14.129,14.129,14.129,14.129,50000.0
2009-05-19 22:22:00,14.116,14.144,14.052,14.105,400000.0
2009-05-19 22:23:00,14.095,14.132,14.095,14.102,350000.0
2009-05-19 22:24:00,14.106,14.157,14.106,14.157,250000.0
2009-05-19 22:25:00,14.124,14.124,14.016,14.097,250000.0
2009-05-19 22:26:00,14.101,14.101,14.063,14.063,100000.0
2009-05-19 22:27:00,14.076,14.106,14.076,14.106,100000.0
2009-05-19 22:28:00,14.107,14.15,14.107,14.15,100000.0
2009-05-19 22:29:00,14.121,14.162,14.066,14.124,550000.0
2009-05-19 22:30:00,14.144,14.144,14.107,14.107,300000.0
2009-05-19 22:32:00,14.139,14.139,14.033,14.127,250000.0
2009-05-19 22:33:00,14.047,14.133,14.041,14.043,250000.0
2009-05-19 22:34:00,14.074,14.147,14.041,14.067,500000.0
2009-05-19 22:36:00,14.049,14.156,14.049,14.156,150000.0
2009-05-19 22:38:00,14.07,14.154,14.023,14.114,500000.0
2009-05-19 22:39:00,14.041,14.156,14.036,14.156,350000.0
2009-05-19 22:40:00,14.053,14.145,14.006,14.018,550000.0
2009-05-19 22:41:00,14.073,14.128,14.029,14.045,300000.0
2009-05-19 22:42:00,14.06,14.099,14.019,14.099,500000.0
2009-05-19 22:43:00,14.061,14.144,14.023,14.023,450000.0
2009-05-19 22:44:00,14.13,14.13,14.13,14.13,400000.0
2009-05-19 22:45:00,14.084,14.096,14.049,14.094,400000.0
2009-05-19 22:46:00,14.11,14.166,14.076,14.148,400000.0
2009-05-19 22:47:00,14.146,14.146,14.045,14.106,450000.0
2009-05-19 22:48:00,14.047,14.124,13.994,14.044,400000.0
2009-05-19 22:49:00,14.047,14.094,14.047,14.094,100000.0
2009-05-19 22:50:00,14.074,14.117,14.028,14.034,400000.0
2009-05-19 22:51:00,14.13,14.14,14.13,14.13,300000.0
2009-05-19 22:52:00,14.098,14.125,14.042,14.085,300000.0
2009-05-19 22:53:00,14.059,14.153,14.059,14.153,250000.0
2009-05-19 22:54:00,14.123,14.125,13.996,14.085,400000.0
2009-05-19 22:55:00,14.093,14.093,13.991,14.079,200000.0
2009-05-19 22:56:00,14.113,14.153,14.012,14.104,500000.0
2009-05-19 22:57:00,14.12,14.143,14.019,14.106,400000.0
2009-05-19 22:58:00,14.096,14.15,14.024,14.094,400000.0
2009-05-19 22:59:00,14.138,14.146,14.094,14.101,550000.0
2009-05-19 23:00:00,14.117,14.117,13.948,14.086,800000.0
2009-05-19 23:02:00,14.023,14.091,13.974,13.974,250000.0
2009-05-19 23:03:00,14.129,14.129,14.028,14.106,250000.0
2009-05-19 23:04:00,14.122,14.122,13.968,14.003,450000.0
2009-05-19 23:06:00,14.147,14.153,14.107,14.107,300000.0
2009-05-19 23:07:00,14.129,14.129,13.976,14.046,400000.0
2009-05-19 23:09:00,14.116,14.116,13.988,14.034,200000.0
2009-05-19 23:10:00,14.075,14.13,13.998,14.028,1050000.0
2009-05-19 23:14:00,14.051,14.115,14.029,14.093,350000.0
2009-05-19 23:15:00,14.13,14.13,13.993,14.086,450000.0
2009-05-19 23:16:00,14.14,14.14,14.14,14.14,350000.0
2009-05-19 23:18:00,14.052,14.128,13.992,14.051,350000.0
2009-05-19 23:20:00,14.103,14.143,14.019,14.103,700000.0
2009-05-19 23:21:00,14.14,14.14,14.14,14.14,250000.0
2009-05-19 23:25:00,14.13,14.13,14.13,14.13,250000.0
2009-05-19 23:26:00,14.14,14.14,14.14,14.14,250000.0
2009-05-19 23:29:00,14.039,14.167,14.039,14.043,250000.0
2009-05-19 23:30:00,14.025,14.136,14.025,14.135,850000.0
2009-05-19 23:33:00,14.14,14.14,14.14,14.14,1800000.0
2009-05-19 23:40:00,14.074,14.143,14.002,14.016,1800000.0
2009-05-19 23:43:00,14.048,14.125,14.027,14.099,600000.0
2009-05-19 23:45:00,14.13,14.13,14.13,14.13,450000.0
2009-05-19 23:50:00,14.142,14.142,14.059,14.084,450000.0
2009-05-19 23:55:00,14.214,14.275,14.175,14.175,200000.0
2009-05-19 23:57:00,14.14,14.14,14.14,14.14,650000.0
2009-05-19 23:59:00,14.105,14.138,14.048,14.063,650000.0
2009-05-20 00:00:00,14.131,14.171,14.079,14.124,550000.0
2009-05-20 00:01:00,14.151,14.165,14.082,14.082,400000.0
2009-05-20 00:02:00,14.047,14.135,14.002,14.049,650000.0
2009-05-20 00:03:00,14.048,14.13,14.008,14.105,500000.0
2009-05-20 00:04:00,14.059,14.085,14.037,14.072,350000.0
2009-05-20 00:05:00,14.051,14.098,14.027,14.042,400000.0
2009-05-20 00:06:00,14.022,14.129,14.001,14.053,800000.0
2009-05-20 00:07:00,14.127,14.13,14.037,14.111,250000.0
2009-05-20 00:08:00,14.075,14.162,14.075,14.075,300000.0
2009-05-20 00:09:00,14.142,14.145,14.085,14.129,550000.0
2009-05-20 00:10:00,14.127,14.157,14.043,14.115,500000.0
2009-05-20 00:11:00,14.113,14.156,14.065,14.1,400000.0
2009-05-20 00:12:00,14.111,14.159,14.076,14.123,400000.0
2009-05-20 00:13:00,14.126,14.139,14.034,14.139,200000.0
2009-05-20 00:14:00,14.132,14.135,14.014,14.108,550000.0
2009-05-20 00:15:00,14.063,14.201,14.063,14.122,400000.0
2009-05-20 00:16:00,14.081,14.192,14.049,14.049,500000.0
2009-05-20 00:17:00,14.102,14.102,13.959,14.027,600000.0
2009-05-20 00:18:00,14.153,14.153,14.06,14.116,500000.0
2009-05-20 00:19:00,14.074,14.16,14.074,14.16,150000.0
2009-05-20 00:20:00,14.129,14.162,14.063,14.162,350000.0
2009-05-20 00:21:00,14.06,14.13,14.06,14.122,400000.0
2009-05-20 00:24:00,14.119,14.119,14.025,14.037,400000.0
2009-05-20 00:25:00,14.144,14.149,14.03,14.129,550000.0
2009-05-20 00:26:00,14.077,14.077,14.077,14.077,50000.0
2009-05-20 00:27:00,14.13,14.13,14.13,14.13,350000.0
2009-05-20 00:30:00,14.106,14.143,14.007,14.044,350000.0
2009-05-20 00:31:00,14.122,14.174,14.122,14.174,400000.0
2009-05-20 00:32:00,14.114,14.144,14.059,14.114,500000.0
2009-05-20 00:33:00,14.154,14.154,14.11,14.142,200000.0
2009-05-20 00:34:00,14.18,14.18,14.15,14.15,1400000.0
2009-05-20 00:40:00,14.145,14.163,14.018,14.163,1400000.0
2009-05-20 00:42:00,14.024,14.175,14.024,14.11,250000.0
2009-05-20 00:43:00,14.093,14.123,13.999,14.085,400000.0
2009-05-20 00:46:00,14.096,14.112,13.98,14.023,500000.0
2009-05-20 00:47:00,14.12,14.13,14.12,14.13,400000.0
2009-05-20 00:48:00,14.111,14.141,13.999,14.1,400000.0
2009-05-20 00:49:00,14.13,14.13,14.13,14.13,600000.0
2009-05-20 00:50:00,14.118,14.124,13.988,14.124,600000.0
2009-05-20 00:58:00,14.109,14.132,14.026,14.132,350000.0
2009-05-20 01:00:00,14.112,14.125,14.007,14.119,500000.0
2009-05-20 01:01:00,14.115,14.135,14.115,14.135,100000.0
2009-05-20 01:02:00,14.119,14.159,14.118,14.135,300000.0
2009-05-20 01:10:00,14.051,14.131,13.992,14.053,650000.0
2009-05-20 01:11:00,14.13,14.13,13.994,14.105,350000.0
2009-05-20 01:12:00,14.004,14.188,14.0,14.077,400000.0
2009-05-20 01:13:00,14.07,14.157,14.07,14.126,150000.0
2009-05-20 01:14:00,14.162,14.162,14.051,14.157,350000.0
2009-05-20 01:15:00,14.128,14.176,14.128,14.136,250000.0
2009-05-20 01:16:00,14.008,14.126,14.008,14.079,350000.0
2009-05-20 01:17:00,14.172,14.18,14.112,14.158,450000.0
2009-05-20 01:18:00,14.121,14.181,14.05,14.078,400000.0
2009-05-20 01:19:00,14.051,14.149,14.051,14.149,100000.0
2009-05-20 01:20:00,14.072,14.193,14.053,14.168,400000.0
2009-05-20 01:21:00,14.022,14.146,14.008,14.128,350000.0
2009-05-20 01:22:00,14.138,14.151,14.032,14.032,650000.0
2009-05-20 01:23:00,14.135,14.163,14.073,14.119,500000.0
2009-05-20 01:24:00,14.134,14.16,14.134,14.148,150000.0
2009-05-20 01:26:00,14.137,14.172,14.084,14.142,500000.0
2009-05-20 01:28:00,14.132,14.137,13.984,14.114,300000.0
2009-05-20 01:29:00,14.129,14.154,14.0,14.121,500000.0
2009-05-20 01:30:00,14.12,14.136,13.986,14.064,400000.0
2009-05-20 01:31:00,14.018,14.018,14.018,14.018,50000.0
2009-05-20 01:32:00,14.148,14.148,14.018,14.138,400000.0
2009-05-20 01:33:00,14.137,14.139,14.048,14.048,150000.0
2009-05-20 01:35:00,14.14,14.14,14.14,14.14,350000.0
2009-05-20 01:36:00,14.13,14.13,14.13,14.13,350000.0
2009-05-20 01:37:00,14.125,14.16,14.045,14.151,350000.0
2009-05-20 01:40:00,14.109,14.125,14.035,14.125,400000.0
2009-05-20 01:43:00,14.13,14.13,14.13,14.13,400000.0
2009-05-20 01:46:00,14.011,14.128,13.99,14.103,400000.0
2009-05-20 01:47:00,14.08,14.147,14.072,14.147,850000.0
2009-05-20 01:48:00,14.097,14.111,14.079,14.111,250000.0
2009-05-20 01:49:00,14.137,14.137,14.046,14.131,550000.0
2009-05-20 01:50:00,14.101,14.129,14.005,14.118,500000.0
2009-05-20 01:51:00,14.13,14.13,14.13,14.13,550000.0
2009-05-20 01:52:00,14.14,14.14,14.14,14.14,550000.0
2009-05-20 01:54:00,14.085,14.148,14.077,14.148,550000.0
2009-05-20 01:55:00,14.101,14.144,13.984,14.106,550000.0
2009-05-20 01:56:00,14.07,14.178,14.062,14.067,400000.0
2009-05-20 01:57:00,14.142,14.179,14.045,14.131,900000.0
2009-05-20 01:58:00,14.136,14.205,14.061,14.132,400000.0
2009-05-20 01:59:00,14.077,14.164,14.043,14.121,450000.0
2009-05-20 02:00:00,14.16,14.16,14.16,14.16,450000.0
2009-05-20 02:01:00,14.126,14.154,14.026,14.083,450000.0
2009-05-20 02:02:00,14.144,14.169,14.035,14.128,800000.0
2009-05-20 02:03:00,14.084,14.169,14.052,14.169,300000.0
2009-05-20 02:04:00,14.142,14.163,14.052,14.163,250000.0
2009-05-20 02:06:00,14.147,14.161,14.058,14.161,400000.0
2009-05-20 02:07:00,14.158,14.166,14.039,14.068,650000.0
2009-05-20 02:08:00,14.037,14.121,13.959,14.121,450000.0
2009-05-20 02:09:00,14.118,14.163,14.032,14.143,400000.0
2009-05-20 02:10:00,14.102,14.128,13.999,14.111,450000.0
2009-05-20 02:11:00,14.112,14.152,14.034,14.034,500000.0
2009-05-20 02:12:00,14.107,14.13,13.97,13.986,650000.0
2009-05-20 02:13:00,14.146,14.146,14.011,14.064,300000.0
2009-05-20 02:15:00,14.166,14.169,14.038,14.046,600000.0
2009-05-20 02:18:00,14.073,14.177,14.055,14.055,250000.0
2009-05-20 02:19:00,14.119,14.119,13.991,13.991,400000.0
2009-05-20 02:20:00,14.174,14.205,14.115,14.115,400000.0
2009-05-20 02:21:00,14.032,14.106,14.032,14.095,200000.0
2009-05-20 02:23:00,14.006,14.006,14.004,14.004,100000.0
2009-05-20 02:24:00,14.114,14.114,14.022,14.022,100000.0
2009-05-20 02:25:00,14.126,14.158,14.006,14.113,450000.0
2009-05-20 02:26:00,14.11,14.159,14.05,14.14,350000.0
2009-05-20 02:27:00,14.085,14.164,14.022,14.108,350000.0
2009-05-20 02:28:00,14.107,14.169,14.02,14.131,650000.0
2009-05-20 02:30:00,14.042,14.149,14.01,14.149,700000.0
2009-05-20 02:31:00,14.164,14.164,14.053,14.15,350000.0
2009-05-20 02:38:00,14.144,14.144,14.027,14.107,550000.0
2009-05-20 02:40:00,14.138,14.143,14.036,14.126,500000.0
2009-05-20 02:41:00,14.138,14.138,13.991,14.07,750000.0
2009-05-20 02:42:00,14.047,14.151,14.037,14.048,400000.0
2009-05-20 02:43:00,14.161,14.161,14.143,14.161,250000.0
2009-05-20 02:45:00,14.175,14.203,14.059,14.158,350000.0
2009-05-20 02:46:00,14.135,14.135,13.997,14.049,450000.0
2009-05-20 02:47:00,14.063,14.174,14.063,14.174,200000.0
2009-05-20 02:48:00,14.134,14.164,14.079,14.134,500000.0
2009-05-20 02:49:00,14.058,14.145,14.032,14.145,150000.0
2009-05-20 02:50:00,14.047,14.148,13.979,14.148,350000.0
2009-05-20 02:51:00,14.124,14.156,14.124,14.152,250000.0
2009-05-20 02:52:00,14.137,14.157,14.029,14.157,250000.0
2009-05-20 02:53:00,14.134,14.134,14.023,14.048,450000.0
2009-05-20 02:54:00,14.12,14.166,14.109,14.109,350000.0
2009-05-20 02:55:00,14.15,14.156,14.04,14.118,400000.0
2009-05-20 02:56:00,14.059,14.142,14.027,14.055,300000.0
2009-05-20 02:58:00,14.144,14.154,14.032,14.124,550000.0
2009-05-20 03:00:00,14.151,14.151,14.039,14.145,250000.0
2009-05-20 03:01:00,14.135,14.164,14.018,14.139,400000.0
2009-05-20 03:03:00,14.019,14.213,14.019,14.16,500000.0
2009-05-20 03:05:00,14.076,14.168,14.027,14.079,400000.0
2009-05-20 03:06:00,14.095,14.145,13.981,14.061,500000.0
2009-05-20 03:07:00,14.141,14.141,14.083,14.083,250000.0
2009-05-20 03:08:00,14.049,14.143,14.049,14.143,400000.0
2009-05-20 03:10:00,14.16,14.172,14.051,14.069,350000.0
2009-05-20 03:11:00,14.159,14.159,14.082,14.082,200000.0
2009-05-20 03:12:00,14.14,14.14,14.14,14.14,300000.0
2009-05-20 03:13:00,14.12,14.13,14.12,14.13,300000.0
2009-05-20 03:14:00,14.157,14.157,14.008,14.132,300000.0
2009-05-20 03:16:00,14.092,14.168,14.032,14.091,350000.0
2009-05-20 03:18:00,14.06,14.191,14.06,14.088,350000.0
2009-05-20 03:19:00,14.031,14.141,13.993,14.068,750000.0
2009-05-20 03:20:00,14.057,14.076,14.035,14.07,200000.0
2009-05-20 03:21:00,14.07,14.14,14.02,14.09,700000.0
2009-05-20 03:22:00,14.105,14.121,14.051,14.1,250000.0
2009-05-20 03:23:00,14.12,14.12,14.06,14.06,100000.0
2009-05-20 03:24:00,14.035,14.035,14.035,14.035,50000.0
2009-05-20 03:25:00,14.055,14.055,14.033,14.033,100000.0
2009-05-20 03:26:00,14.13,14.13,14.13,14.13,800000.0
2009-05-20 03:27:00,14.139,14.139,13.989,14.106,800000.0
2009-05-20 03:28:00,14.1,14.138,14.054,14.138,200000.0
2009-05-20 03:30:00,14.049,14.144,14.013,14.144,200000.0
2009-05-20 03:32:00,14.093,14.127,14.03,14.049,400000.0
2009-05-20 03:33:00,14.06,14.14,14.026,14.046,550000.0
2009-05-20 03:34:00,14.058,14.123,14.058,14.1,350000.0
2009-05-20 03:36:00,14.142,14.142,14.018,14.059,250000.0
2009-05-20 03:37:00,14.052,14.095,14.001,14.001,200000.0
2009-05-20 03:38:00,14.084,14.159,14.084,14.143,350000.0
2009-05-20 03:39:00,14.121,14.139,14.018,14.047,400000.0
2009-05-20 03:40:00,13.992,14.092,13.992,14.049,300000.0
2009-05-20 03:41:00,14.117,14.136,14.021,14.021,400000.0
2009-05-20 03:42:00,14.132,14.132,14.001,14.109,550000.0
2009-05-20 03:43:00,14.126,14.126,14.01,14.09,400000.0
2009-05-20 03:44:00,14.148,14.223,14.064,14.064,400000.0
2009-05-20 03:45:00,14.131,14.131,14.012,14.096,300000.0
2009-05-20 03:46:00,14.103,14.103,14.008,14.055,150000.0
2009-05-20 03:47:00,14.123,14.123,14.094,14.094,100000.0
2009-05-20 03:48:00,14.086,14.086,13.991,14.016,250000.0
2009-05-20 03:50:00,14.069,14.099,13.928,14.099,650000.0
2009-05-20 03:51:00,14.063,14.095,13.921,14.047,550000.0
2009-05-20 03:52:00,14.014,14.099,14.014,14.045,350000.0
2009-05-20 03:53:00,14.066,14.097,13.986,13.986,350000.0
2009-05-20 03:54:00,14.065,14.074,13.96,14.021,400000.0
2009-05-20 03:55:00,13.959,14.093,13.959,14.081,300000.0
2009-05-20 03:56:00,14.029,14.117,14.029,14.053,300000.0
2009-05-20 03:57:00,14.086,14.125,13.987,14.084,1200000.0
2009-05-20 03:58:00,14.101,14.101,13.95,14.032,1050000.0
2009-05-20 03:59:00,14.04,14.113,13.975,14.092,750000.0
2009-05-20 04:00:00,14.1,14.1,13.978,14.091,250000.0
2009-05-20 04:01:00,14.021,14.117,14.021,14.117,150000.0
2009-05-20 04:02:00,14.007,14.088,14.007,14.088,150000.0
2009-05-20 04:03:00,14.081,14.081,13.996,14.06,150000.0
2009-05-20 04:04:00,14.007,14.075,14.007,14.075,250000.0
2009-05-20 04:06:00,14.066,14.107,13.963,13.963,400000.0
2009-05-20 04:07:00,14.054,14.097,14.054,14.097,100000.0
2009-05-20 04:08:00,14.074,14.098,13.985,14.098,200000.0
2009-05-20 04:09:00,14.018,14.079,13.947,13.975,1300000.0
2009-05-20 04:10:00,14.016,14.125,14.005,14.02,350000.0
2009-05-20 04:11:00,14.054,14.097,14.015,14.065,400000.0
2009-05-20 04:12:00,14.009,14.107,14.009,14.107,250000.0
2009-05-20 04:13:00,14.097,14.097,13.987,14.036,400000.0
2009-05-20 04:14:00,13.989,14.099,13.982,14.099,150000.0
2009-05-20 04:15:00,14.107,14.107,14.044,14.044,100000.0
2009-05-20 04:17:00,14.018,14.089,13.952,14.02,350000.0
2009-05-20 04:18:00,14.09,14.09,14.09,14.09,350000.0
2009-05-20 04:19:00,14.08,14.08,14.08,14.08,350000.0
2009-05-20 04:20:00,14.022,14.098,13.962,14.021,350000.0
2009-05-20 04:23:00,14.044,14.105,13.971,14.038,350000.0
2009-05-20 04:25:00,14.023,14.117,14.023,14.032,400000.0
2009-05-20 04:26:00,13.992,14.073,13.986,14.073,200000.0
2009-05-20 04:27:00,14.019,14.12,14.003,14.033,400000.0
2009-05-20 04:28:00,14.112,14.118,13.979,13.979,400000.0
2009-05-20 04:29:00,13.963,14.097,13.962,14.019,400000.0
2009-05-20 04:30:00,14.009,14.009,14.009,14.009,50000.0
2009-05-20 04:31:00,14.019,14.097,14.019,14.028,200000.0
2009-05-20 04:32:00,13.994,13.994,13.994,13.994,50000.0
2009-05-20 04:33:00,14.074,14.078,13.955,14.051,350000.0
2009-05-20 04:38:00,14.019,14.112,14.019,14.098,450000.0
2009-05-20 04:39:00,14.043,14.075,13.967,14.074,600000.0
2009-05-20 04:40:00,14.077,14.091,14.013,14.074,200000.0
2009-05-20 04:41:00,14.043,14.104,14.02,14.027,250000.0
2009-05-20 04:42:00,14.028,14.11,13.997,14.11,300000.0
2009-05-20 04:43:00,14.041,14.103,13.977,14.098,250000.0
2009-05-20 04:44:00,14.055,14.171,13.984,13.984,750000.0
2009-05-20 04:46:00,14.071,14.076,13.941,13.978,550000.0
2009-05-20 04:47:00,13.972,14.09,13.972,14.073,250000.0
2009-05-20 04:48:00,14.065,14.07,13.97,13.987,350000.0
2009-05-20 04:50:00,13.974,14.094,13.974,14.078,250000.0
2009-05-20 04:51:00,14.038,14.038,14.038,14.038,100000.0
2009-05-20 04:52:00,14.09,14.09,14.09,14.09,100000.0
2009-05-20 04:53:00,14.127,14.127,13.998,13.998,100000.0
2009-05-20 04:54:00,14.076,14.082,13.916,14.082,500000.0
2009-05-20 04:55:00,14.092,14.153,13.994,14.001,750000.0
2009-05-20 04:56:00,14.08,14.08,14.08,14.08,550000.0
2009-05-20 04:57:00,13.952,14.091,13.952,14.06,550000.0
2009-05-20 04:58:00,14.073,14.112,13.99,14.094,300000.0
2009-05-20 05:00:00,14.023,14.111,13.998,14.108,250000.0
2009-05-20 05:01:00,14.104,14.104,13.988,14.096,300000.0
2009-05-20 05:02:00,13.985,13.985,13.985,13.985,50000.0
2009-05-20 05:03:00,13.987,13.99,13.987,13.99,100000.0
2009-05-20 05:04:00,13.959,14.063,13.959,13.969,200000.0
2009-05-20 05:05:00,14.101,14.104,13.988,14.104,450000.0
2009-05-20 05:06:00,14.061,14.061,14.024,14.024,100000.0
2009-05-20 05:07:00,14.099,14.099,13.983,14.097,450000.0
2009-05-20 05:08:00,14.084,14.084,14.029,14.029,100000.0
2009-05-20 05:09:00,14.088,14.114,13.963,14.01,1000000.0
2009-05-20 05:10:00,13.953,13.953,13.953,13.953,100000.0
2009-05-20 05:11:00,13.961,14.113,13.961,13.998,350000.0
2009-05-20 05:12:00,13.997,14.106,13.964,14.106,350000.0
2009-05-20 05:13:00,14.012,14.04,13.975,14.004,350000.0
2009-05-20 05:15:00,14.04,14.13,13.985,14.021,350000.0
2009-05-20 05:17:00,14.094,14.124,14.039,14.094,500000.0
2009-05-20 05:18:00,14.1,14.101,14.004,14.016,350000.0
2009-05-20 05:19:00,14.026,14.148,13.976,13.976,700000.0
2009-05-20 05:20:00,14.06,14.06,13.896,14.049,450000.0
2009-05-20 05:21:00,14.113,14.113,14.017,14.026,200000.0
2009-05-20 05:22:00,14.073,14.073,13.963,13.993,200000.0
2009-05-20 05:23:00,14.065,14.071,13.896,14.071,400000.0
2009-05-20 05:25:00,14.012,14.088,13.952,14.011,350000.0
2009-05-20 05:27:00,14.002,14.078,13.952,14.005,350000.0
2009-05-20 05:28:00,14.07,14.07,14.07,14.07,350000.0
2009-05-20 05:29:00,14.077,14.084,13.971,14.079,350000.0
2009-05-20 05:30:00,14.063,14.063,13.947,14.008,400000.0
2009-05-20 05:31:00,14.089,14.089,13.95,14.051,300000.0
2009-05-20 05:33:00,14.092,14.092,14.009,14.083,300000.0
2009-05-20 05:34:00,14.064,14.079,13.988,14.073,350000.0
2009-05-20 05:35:00,14.06,14.06,14.06,14.06,450000.0
2009-05-20 05:36:00,14.058,14.094,13.968,14.094,450000.0
2009-05-20 05:37:00,14.058,14.058,13.919,13.919,250000.0
2009-05-20 05:38:00,14.076,14.076,14.018,14.018,100000.0
2009-05-20 05:40:00,13.968,14.006,13.951,14.006,150000.0
2009-05-20 05:41:00,14.074,14.074,14.008,14.008,100000.0
2009-05-20 05:42:00,14.077,14.084,14.026,14.064,300000.0
2009-05-20 05:43:00,14.082,14.082,13.999,14.053,400000.0
2009-05-20 05:44:00,14.008,14.076,13.948,13.948,200000.0
2009-05-20 05:45:00,14.018,14.018,14.018,14.018,50000.0
2009-05-20 05:47:00,13.952,14.079,13.949,14.029,500000.0
2009-05-20 05:48:00,14.06,14.06,13.959,14.058,300000.0
2009-05-20 05:49:00,14.026,14.093,13.956,14.093,450000.0
2009-05-20 05:50:00,13.959,14.053,13.959,14.053,200000.0
2009-05-20 05:53:00,14.006,14.081,13.991,14.066,350000.0
2009-05-20 05:54:00,14.075,14.075,13.941,13.941,100000.0
2009-05-20 05:55:00,13.985,14.054,13.981,13.981,150000.0
2009-05-20 05:56:00,14.094,14.124,13.988,13.99,450000.0
2009-05-20 05:57:00,13.944,14.057,13.944,14.006,300000.0
2009-05-20 05:58:00,14.095,14.113,14.014,14.014,400000.0
2009-05-20 05:59:00,14.092,14.123,13.986,14.019,350000.0
2009-05-20 06:00:00,14.062,14.062,13.963,14.042,400000.0
2009-05-20 06:01:00,14.076,14.09,13.979,14.051,300000.0
2009-05-20 06:02:00,14.079,14.098,13.98,14.069,400000.0
2009-05-20 06:03:00,14.019,14.114,14.019,14.108,300000.0
2009-05-20 06:04:00,14.071,14.074,13.988,14.074,450000.0
2009-05-20 06:05:00,13.993,14.081,13.938,13.998,450000.0
2009-05-20 06:06:00,14.072,14.093,13.961,14.036,500000.0
2009-05-20 06:08:00,14.062,14.105,13.966,14.105,550000.0
2009-05-20 06:10:00,13.978,14.094,13.968,14.094,400000.0
2009-05-20 06:11:00,14.03,14.036,13.962,14.006,200000.0
2009-05-20 06:12:00,13.979,14.114,13.971,14.114,300000.0
2009-05-20 06:14:00,14.099,14.108,14.06,14.06,400000.0
2009-05-20 06:15:00,14.078,14.108,13.984,14.08,250000.0
2009-05-20 06:16:00,14.11,14.11,14.11,14.11,450000.0
2009-05-20 06:19:00,14.047,14.072,13.956,14.008,450000.0
2009-05-20 06:20:00,14.051,14.086,14.044,14.086,350000.0
2009-05-20 06:21:00,14.098,14.122,13.977,14.073,500000.0
2009-05-20 06:22:00,14.07,14.156,13.997,14.01,450000.0
2009-05-20 06:23:00,14.1,14.1,14.1,14.1,350000.0
2009-05-20 06:24:00,13.969,14.116,13.969,14.058,350000.0
2009-05-20 06:26:00,13.984,14.092,13.974,14.043,400000.0
2009-05-20 06:30:00,14.0,14.132,13.962,14.006,550000.0
2009-05-20 06:31:00,14.027,14.107,13.989,14.107,250000.0
2009-05-20 06:32:00,14.019,14.106,13.984,14.098,500000.0
2009-05-20 06:33:00,14.068,14.116,13.99,14.079,300000.0
2009-05-20 06:34:00,14.049,14.124,14.049,14.08,350000.0
2009-05-20 06:35:00,14.053,14.1,14.023,14.059,400000.0
2009-05-20 06:36:00,13.991,14.107,13.991,14.073,350000.0
2009-05-20 06:37:00,14.052,14.07,14.019,14.036,250000.0
2009-05-20 06:38:00,14.101,14.114,14.011,14.114,500000.0
2009-05-20 06:39:00,14.103,14.115,14.001,14.115,400000.0
2009-05-20 06:40:00,14.043,14.13,14.018,14.085,550000.0
2009-05-20 06:41:00,14.023,14.16,14.023,14.115,450000.0
2009-05-20 06:42:00,14.004,14.167,14.004,14.048,800000.0
2009-05-20 06:43:00,14.056,14.128,14.023,14.091,400000.0
2009-05-20 06:44:00,14.13,14.13,14.12,14.12,400000.0
2009-05-20 06:48:00,14.1,14.1,13.945,14.083,400000.0
2009-05-20 06:49:00,14.009,14.121,14.009,14.104,350000.0
2009-05-20 06:50:00,14.049,14.093,14.011,14.011,400000.0
2009-05-20 06:51:00,14.06,14.1,13.993,14.072,450000.0
2009-05-20 06:52:00,14.064,14.075,14.005,14.075,350000.0
2009-05-20 06:53:00,14.034,14.089,14.034,14.081,500000.0
2009-05-20 06:54:00,14.1,14.166,14.036,14.036,400000.0
2009-05-20 06:55:00,14.03,14.134,14.009,14.052,400000.0
2009-05-20 06:56:00,14.08,14.116,13.99,14.021,350000.0
2009-05-20 06:57:00,14.066,14.102,13.971,14.102,400000.0
2009-05-20 06:58:00,13.988,14.13,13.988,14.079,550000.0
2009-05-20 06:59:00,14.121,14.121,13.953,14.054,550000.0
2009-05-20 07:00:00,14.044,14.101,14.005,14.005,400000.0
2009-05-20 07:01:00,14.072,14.102,14.03,14.102,400000.0
2009-05-20 07:02:00,14.117,14.117,13.99,14.019,500000.0
2009-05-20 07:03:00,14.069,14.138,14.023,14.034,550000.0
2009-05-20 07:04:00,14.048,14.1,14.003,14.004,550000.0
2009-05-20 07:05:00,14.119,14.128,13.954,14.128,550000.0
2009-05-20 07:06:00,14.125,14.125,14.016,14.093,350000.0
2009-05-20 07:07:00,14.126,14.126,14.055,14.076,500000.0
2009-05-20 07:08:00,14.05,14.154,14.031,14.103,550000.0
2009-05-20 07:09:00,14.085,14.109,14.037,14.105,350000.0
2009-05-20 07:10:00,14.063,14.124,14.047,14.122,450000.0
2009-05-20 07:11:00,14.088,14.118,13.991,14.039,450000.0
2009-05-20 07:12:00,14.113,14.155,14.03,14.123,400000.0
2009-05-20 07:13:00,14.15,14.16,14.15,14.15,500000.0
2009-05-20 07:14:00,14.099,14.148,14.032,14.119,500000.0
2009-05-20 07:15:00,14.002,14.144,14.002,14.101,350000.0
2009-05-20 07:16:00,14.063,14.13,14.044,14.11,300000.0
2009-05-20 07:17:00,14.054,14.12,14.052,14.085,350000.0
2009-05-20 07:18:00,14.105,14.136,14.067,14.097,350000.0
2009-05-20 07:19:00,14.129,14.129,14.038,14.058,400000.0
2009-05-20 07:20:00,14.042,14.122,14.042,14.088,350000.0
2009-05-20 07:22:00,14.144,14.173,14.047,14.111,400000.0
2009-05-20 07:23:00,14.128,14.128,13.992,14.042,300000.0
2009-05-20 07:24:00,14.15,14.16,14.15,14.16,350000.0
2009-05-20 07:25:00,14.062,14.137,14.002,14.081,350000.0
2009-05-20 07:26:00,14.115,14.153,14.047,14.047,300000.0
2009-05-20 07:27:00,14.103,14.11,13.992,14.01,550000.0
2009-05-20 07:28:00,14.079,14.167,14.037,14.051,500000.0
2009-05-20 07:29:00,14.126,14.149,14.058,14.085,350000.0
2009-05-20 07:30:00,14.046,14.156,14.046,14.113,350000.0
2009-05-20 07:31:00,14.166,14.197,14.057,14.057,450000.0
2009-05-20 07:32:00,14.049,14.131,13.981,14.131,400000.0
2009-05-20 07:33:00,14.16,14.16,14.16,14.16,100000.0
2009-05-20 07:34:00,14.138,14.147,14.138,14.147,100000.0
2009-05-20 07:36:00,14.117,14.117,13.997,14.022,350000.0
2009-05-20 07:37:00,14.072,14.109,13.989,14.109,550000.0
2009-05-20 07:38:00,14.138,14.138,13.99,14.029,450000.0
2009-05-20 07:39:00,14.136,14.152,14.016,14.13,400000.0
2009-05-20 07:40:00,14.029,14.136,14.027,14.027,550000.0
2009-05-20 07:41:00,14.045,14.136,13.971,14.109,500000.0
2009-05-20 07:42:00,13.997,14.145,13.997,14.107,350000.0
2009-05-20 07:43:00,14.149,14.149,14.012,14.113,400000.0
2009-05-20 07:44:00,14.151,14.159,14.054,14.146,350000.0
2009-05-20 07:45:00,14.15,14.17,14.15,14.16,550000.0
2009-05-20 07:46:00,14.075,14.124,13.986,14.043,550000.0
2009-05-20 07:47:00,14.113,14.19,14.039,14.111,550000.0
2009-05-20 07:48:00,14.133,14.133,14.016,14.067,800000.0
2009-05-20 07:49:00,14.128,14.145,14.091,14.14,350000.0
2009-05-20 07:50:00,14.029,14.146,13.999,14.146,900000.0
2009-05-20 07:51:00,14.084,14.116,14.008,14.008,350000.0
2009-05-20 07:52:00,14.102,14.14,14.001,14.079,400000.0
2009-05-20 07:53:00,14.02,14.149,14.02,14.119,250000.0
2009-05-20 07:54:00,14.069,14.121,14.029,14.121,500000.0
2009-05-20 07:55:00,14.081,14.143,14.024,14.025,500000.0
2009-05-20 07:56:00,14.106,14.159,14.018,14.066,800000.0
2009-05-20 07:57:00,14.117,14.138,14.049,14.123,400000.0
2009-05-20 07:58:00,14.071,14.143,14.031,14.069,850000.0
2009-05-20 07:59:00,14.149,14.16,14.04,14.16,350000.0
2009-05-20 08:00:00,14.139,14.173,14.05,14.151,550000.0
2009-05-20 08:01:00,14.149,14.165,14.061,14.137,350000.0
2009-05-20 08:02:00,14.152,14.152,14.053,14.053,450000.0
2009-05-20 08:03:00,14.148,14.148,14.017,14.058,400000.0
2009-05-20 08:04:00,14.077,14.115,14.012,14.046,400000.0
2009-05-20 08:05:00,14.108,14.132,14.108,14.108,250000.0
2009-05-20 08:06:00,14.057,14.131,14.024,14.131,300000.0
2009-05-20 08:07:00,13.99,14.086,13.99,14.036,300000.0
2009-05-20 08:08:00,14.076,14.145,14.03,14.067,400000.0
2009-05-20 08:09:00,14.137,14.146,14.025,14.124,500000.0
2009-05-20 08:10:00,14.049,14.149,14.044,14.143,350000.0
2009-05-20 08:11:00,14.061,14.122,14.038,14.121,500000.0
2009-05-20 08:12:00,14.032,14.136,14.022,14.12,350000.0
2009-05-20 08:13:00,14.019,14.114,13.958,14.114,550000.0
2009-05-20 08:14:00,14.09,14.157,14.024,14.024,500000.0
2009-05-20 08:15:00,14.158,14.193,14.06,14.135,550000.0
2009-05-20 08:16:00,14.049,14.159,14.049,14.102,350000.0
2009-05-20 08:17:00,14.011,14.122,14.011,14.095,500000.0
2009-05-20 08:18:00,14.117,14.183,14.054,14.054,400000.0
2009-05-20 08:19:00,14.006,14.134,14.004,14.065,700000.0
2009-05-20 08:20:00,14.059,14.153,14.044,14.075,500000.0
2009-05-20 08:21:00,14.083,14.141,14.013,14.139,450000.0
2009-05-20 08:22:00,14.121,14.132,14.02,14.02,500000.0
2009-05-20 08:23:00,14.112,14.167,14.057,14.057,200000.0
2009-05-20 08:24:00,14.076,14.141,14.04,14.06,400000.0
2009-05-20 08:25:00,14.038,14.131,14.007,14.097,650000.0
2009-05-20 08:26:00,14.047,14.112,14.028,14.084,350000.0
2009-05-20 08:27:00,14.158,14.158,14.042,14.042,350000.0
2009-05-20 08:28:00,14.039,14.111,13.964,13.991,600000.0
2009-05-20 08:29:00,14.117,14.14,14.02,14.02,400000.0
2009-05-20 08:30:00,14.009,14.111,14.009,14.067,400000.0
2009-05-20 08:31:00,14.035,14.106,14.009,14.033,500000.0
2009-05-20 08:32:00,14.056,14.155,14.0,14.034,500000.0
2009-05-20 08:33:00,14.08,14.147,14.035,14.067,500000.0
2009-05-20 08:34:00,14.036,14.146,14.009,14.009,500000.0
2009-05-20 08:35:00,14.15,14.159,14.027,14.094,550000.0
2009-05-20 08:36:00,14.037,14.183,14.037,14.116,450000.0
2009-05-20 08:37:00,14.101,14.125,14.009,14.034,450000.0
2009-05-20 08:38:00,14.128,14.148,14.034,14.075,500000.0
2009-05-20 08:39:00,14.065,14.145,14.021,14.105,550000.0
2009-05-20 08:40:00,14.1,14.109,14.004,14.052,350000.0
2009-05-20 08:41:00,14.051,14.133,13.978,14.133,350000.0
2009-05-20 08:42:00,14.113,14.169,14.041,14.047,550000.0
2009-05-20 08:43:00,14.16,14.16,14.16,14.16,550000.0
2009-05-20 08:44:00,14.069,14.147,14.028,14.083,550000.0
2009-05-20 08:45:00,14.028,14.14,14.0,14.086,400000.0
2009-05-20 08:46:00,14.101,14.174,14.034,14.056,600000.0
2009-05-20 08:47:00,14.029,14.103,14.025,14.1,350000.0
2009-05-20 08:48:00,14.13,14.134,14.047,14.123,550000.0
2009-05-20 08:49:00,14.092,14.127,14.012,14.127,650000.0
2009-05-20 08:50:00,14.103,14.179,14.035,14.097,500000.0
2009-05-20 08:51:00,14.033,14.128,14.033,14.113,350000.0
2009-05-20 08:52:00,14.097,14.101,14.029,14.09,300000.0
2009-05-20 08:53:00,14.067,14.091,13.986,14.085,400000.0
2009-05-20 08:54:00,13.977,14.118,13.977,14.059,450000.0
2009-05-20 08:55:00,14.122,14.122,13.969,14.021,500000.0
2009-05-20 08:56:00,13.984,14.105,13.984,14.052,400000.0
2009-05-20 08:57:00,14.132,14.132,14.001,14.001,400000.0
2009-05-20 08:58:00,14.126,14.126,13.98,14.12,450000.0
2009-05-20 08:59:00,14.11,14.11,14.041,14.041,350000.0
2009-05-20 09:00:00,14.037,14.154,14.031,14.097,600000.0
2009-05-20 09:01:00,14.108,14.126,14.029,14.06,400000.0
2009-05-20 09:02:00,14.096,14.096,13.99,14.039,500000.0
2009-05-20 09:03:00,14.046,14.157,14.017,14.118,550000.0
2009-05-20 09:04:00,14.059,14.131,14.029,14.029,350000.0
2009-05-20 09:05:00,14.137,14.137,13.993,13.997,750000.0
2009-05-20 09:06:00,14.016,14.156,14.016,14.156,550000.0
2009-05-20 09:07:00,14.021,14.17,14.021,14.082,500000.0
2009-05-20 09:08:00,14.14,14.14,14.003,14.124,550000.0
2009-05-20 09:09:00,14.098,14.137,13.984,14.137,950000.0
2009-05-20 09:10:00,14.087,14.136,14.011,14.082,450000.0
2009-05-20 09:11:00,14.124,14.201,14.053,14.053,500000.0
2009-05-20 09:12:00,14.053,14.178,14.053,14.114,650000.0
2009-05-20 09:13:00,14.026,14.151,14.016,14.123,400000.0
2009-05-20 09:14:00,14.095,14.155,14.023,14.155,350000.0
2009-05-20 09:15:00,14.108,14.141,14.017,14.017,400000.0
2009-05-20 09:16:00,14.154,14.161,14.046,14.046,450000.0
2009-05-20 09:17:00,14.069,14.161,14.044,14.161,400000.0
2009-05-20 09:18:00,14.022,14.154,14.022,14.022,400000.0
2009-05-20 09:19:00,14.066,14.183,14.026,14.145,600000.0
2009-05-20 09:20:00,14.151,14.197,14.027,14.122,650000.0
2009-05-20 09:21:00,14.044,14.109,13.991,14.054,600000.0
2009-05-20 09:22:00,14.138,14.144,14.034,14.1,600000.0
2009-05-20 09:23:00,14.101,14.142,14.016,14.06,600000.0
2009-05-20 09:24:00,14.092,14.14,14.035,14.111,550000.0
2009-05-20 09:25:00,14.009,14.143,14.009,14.096,550000.0
2009-05-20 09:26:00,14.088,14.146,14.003,14.032,600000.0
2009-05-20 09:27:00,14.089,14.125,14.02,14.125,500000.0
2009-05-20 09:28:00,14.14,14.14,14.14,14.14,450000.0
2009-05-20 09:29:00,14.064,14.143,14.036,14.135,450000.0
2009-05-20 09:30:00,14.069,14.142,14.041,14.062,700000.0
2009-05-20 09:31:00,14.039,14.175,14.023,14.034,450000.0
2009-05-20 09:32:00,14.148,14.148,14.074,14.138,350000.0
2009-05-20 09:33:00,14.116,14.162,14.033,14.134,400000.0
2009-05-20 09:34:00,14.143,14.198,14.044,14.073,650000.0
2009-05-20 09:35:00,14.017,14.149,14.017,14.11,550000.0
2009-05-20 09:36:00,14.013,14.142,14.013,14.125,400000.0
2009-05-20 09:37:00,14.085,14.117,14.019,14.019,350000.0
2009-05-20 09:38:00,14.073,14.15,14.012,14.063,400000.0
2009-05-20 09:39:00,14.049,14.124,14.015,14.057,700000.0
2009-05-20 09:40:00,14.006,14.111,14.001,14.001,400000.0
2009-05-20 09:41:00,14.008,14.122,13.994,14.119,550000.0
2009-05-20 09:42:00,14.036,14.149,14.036,14.043,350000.0
2009-05-20 09:43:00,14.112,14.149,14.007,14.149,450000.0
2009-05-20 09:44:00,14.121,14.157,14.087,14.102,600000.0
2009-05-20 09:45:00,14.029,14.173,14.029,14.124,650000.0
2009-05-20 09:46:00,14.161,14.162,14.026,14.042,350000.0
2009-05-20 09:47:00,14.064,14.119,14.018,14.03,400000.0
2009-05-20 09:48:00,14.162,14.167,14.033,14.107,650000.0
2009-05-20 09:49:00,14.154,14.181,14.072,14.072,350000.0
2009-05-20 09:50:00,14.119,14.173,14.059,14.17,450000.0
2009-05-20 09:51:00,14.157,14.216,14.088,14.144,400000.0
2009-05-20 09:52:00,14.087,14.179,14.027,14.179,550000.0
2009-05-20 09:53:00,14.174,14.203,14.074,14.14,500000.0
2009-05-20 09:54:00,14.138,14.182,14.077,14.131,450000.0
2009-05-20 09:55:00,14.087,14.152,14.053,14.053,200000.0
2009-05-20 09:56:00,14.092,14.208,14.078,14.078,550000.0
2009-05-20 09:57:00,14.122,14.22,14.095,14.183,750000.0
2009-05-20 09:58:00,14.176,14.216,14.102,14.142,350000.0
2009-05-20 09:59:00,14.086,14.212,14.086,14.129,650000.0
2009-05-20 10:00:00,14.069,14.181,14.051,14.138,600000.0
2009-05-20 10:01:00,14.207,14.207,14.079,14.079,350000.0
2009-05-20 10:02:00,14.194,14.194,14.071,14.151,400000.0
2009-05-20 10:03:00,14.162,14.162,14.058,14.058,350000.0
2009-05-20 10:04:00,14.155,14.19,14.064,14.19,400000.0
2009-05-20 10:05:00,14.118,14.182,14.081,14.155,450000.0
2009-05-20 10:06:00,14.056,14.215,14.056,14.068,700000.0
2009-05-20 10:07:00,14.173,14.224,14.106,14.203,450000.0
2009-05-20 10:08:00,14.164,14.197,14.096,14.098,500000.0
2009-05-20 10:09:00,14.169,14.177,14.049,14.175,600000.0
2009-05-20 10:10:00,14.091,14.193,14.062,14.16,600000.0
2009-05-20 10:11:00,14.122,14.175,14.079,14.121,400000.0
2009-05-20 10:12:00,14.121,14.242,14.087,14.206,500000.0
2009-05-20 10:13:00,14.139,14.224,14.114,14.211,750000.0
2009-05-20 10:14:00,14.114,14.199,14.103,14.199,400000.0
2009-05-20 10:15:00,14.077,14.197,14.077,14.173,350000.0
2009-05-20 10:16:00,14.205,14.247,14.098,14.215,500000.0
2009-05-20 10:17:00,14.131,14.212,14.113,14.129,350000.0
2009-05-20 10:18:00,14.125,14.211,14.044,14.148,550000.0
2009-05-20 10:19:00,14.22,14.229,14.109,14.229,450000.0
2009-05-20 10:20:00,14.141,14.199,14.089,14.116,550000.0
2009-05-20 10:21:00,14.08,14.19,14.08,14.188,650000.0
2009-05-20 10:22:00,14.173,14.213,14.104,14.175,400000.0
2009-05-20 10:23:00,14.179,14.184,14.068,14.068,550000.0
2009-05-20 10:24:00,14.077,14.231,14.077,14.114,450000.0
2009-05-20 10:25:00,14.151,14.215,14.119,14.197,500000.0
2009-05-20 10:26:00,14.124,14.284,14.124,14.225,350000.0
2009-05-20 10:27:00,14.151,14.204,14.086,14.086,400000.0
2009-05-20 10:28:00,14.14,14.218,14.091,14.14,350000.0
2009-05-20 10:29:00,14.171,14.208,14.064,14.187,500000.0
2009-05-20 10:30:00,14.142,14.195,14.118,14.118,350000.0
2009-05-20 10:31:00,14.126,14.261,14.111,14.211,450000.0
2009-05-20 10:32:00,14.231,14.26,14.119,14.125,400000.0
2009-05-20 10:33:00,14.173,14.209,14.077,14.196,550000.0
2009-05-20 10:34:00,14.189,14.189,14.048,14.103,700000.0
2009-05-20 10:35:00,14.202,14.23,14.127,14.213,350000.0
2009-05-20 10:37:00,14.189,14.217,14.071,14.125,500000.0
2009-05-20 10:38:00,14.116,14.224,14.116,14.126,400000.0
2009-05-20 10:39:00,14.135,14.242,14.086,14.091,400000.0
2009-05-20 10:40:00,14.1,14.191,14.055,14.11,400000.0
2009-05-20 10:41:00,14.217,14.217,14.09,14.171,350000.0
2009-05-20 10:42:00,14.128,14.22,14.104,14.215,400000.0
2009-05-20 10:43:00,14.19,14.213,14.094,14.197,550000.0
2009-05-20 10:44:00,14.068,14.154,14.03,14.154,550000.0
2009-05-20 10:45:00,14.071,14.188,14.068,14.173,350000.0
2009-05-20 10:47:00,14.173,14.196,14.064,14.196,450000.0
2009-05-20 10:48:00,14.168,14.174,14.078,14.167,450000.0
2009-05-20 10:49:00,14.158,14.259,14.1,14.201,500000.0
2009-05-20 10:50:00,14.175,14.213,14.097,14.097,450000.0
2009-05-20 10:51:00,14.126,14.177,14.043,14.177,450000.0
2009-05-20 10:52:00,14.126,14.211,14.075,14.158,500000.0
2009-05-20 10:53:00,14.165,14.186,14.061,14.153,450000.0
2009-05-20 10:54:00,14.164,14.17,14.092,14.098,550000.0
2009-05-20 10:55:00,14.033,14.191,14.033,14.191,350000.0
2009-05-20 10:56:00,14.129,14.194,14.129,14.194,450000.0
2009-05-20 10:57:00,14.07,14.175,14.046,14.138,350000.0
2009-05-20 10:58:00,14.193,14.193,14.069,14.104,350000.0
2009-05-20 10:59:00,14.143,14.168,14.018,14.018,450000.0
2009-05-20 11:00:00,14.12,14.198,14.044,14.074,350000.0
2009-05-20 11:01:00,14.124,14.21,14.061,14.186,600000.0
2009-05-20 11:02:00,14.085,14.157,14.029,14.138,350000.0
2009-05-20 11:03:00,14.109,14.202,14.085,14.191,550000.0
2009-05-20 11:04:00,14.187,14.187,14.065,14.149,600000.0
2009-05-20 11:05:00,14.085,14.182,14.085,14.157,500000.0
2009-05-20 11:06:00,14.177,14.184,14.026,14.184,500000.0
2009-05-20 11:07:00,14.084,14.191,14.041,14.088,450000.0
2009-05-20 11:08:00,14.148,14.222,14.093,14.125,400000.0
2009-05-20 11:09:00,14.146,14.178,14.067,14.152,500000.0
2009-05-20 11:10:00,14.092,14.258,14.092,14.092,400000.0
2009-05-20 11:11:00,14.073,14.206,14.073,14.16,350000.0
2009-05-20 11:12:00,14.104,14.133,14.027,14.131,450000.0
2009-05-20 11:13:00,14.195,14.195,14.068,14.148,400000.0
2009-05-20 11:14:00,14.065,14.218,14.047,14.112,550000.0
2009-05-20 11:15:00,14.059,14.142,14.032,14.032,350000.0
2009-05-20 11:16:00,14.065,14.192,14.047,14.064,350000.0
2009-05-20 11:17:00,14.18,14.18,14.016,14.089,400000.0
2009-05-20 11:18:00,14.187,14.192,14.068,14.169,400000.0
2009-05-20 11:19:00,14.123,14.221,14.107,14.219,550000.0
2009-05-20 11:20:00,14.029,14.168,14.029,14.168,400000.0
2009-05-20 11:21:00,14.104,14.187,14.104,14.187,550000.0
2009-05-20 11:22:00,14.111,14.211,14.091,14.091,350000.0
2009-05-20 11:23:00,14.115,14.201,14.055,14.078,500000.0
2009-05-20 11:24:00,14.124,14.204,14.084,14.084,450000.0
2009-05-20 11:25:00,14.101,14.218,14.099,14.196,400000.0
2009-05-20 11:26:00,14.088,14.187,14.038,14.187,400000.0
2009-05-20 11:27:00,14.083,14.191,14.083,14.186,500000.0
2009-05-20 11:28:00,14.08,14.155,14.059,14.154,350000.0
2009-05-20 11:29:00,14.159,14.17,14.069,14.069,550000.0
2009-05-20 11:30:00,14.078,14.177,14.078,14.112,450000.0
2009-05-20 11:31:00,14.115,14.216,14.104,14.128,450000.0
2009-05-20 11:32:00,14.098,14.209,14.098,14.131,400000.0
2009-05-20 11:33:00,14.113,14.207,14.113,14.133,500000.0
2009-05-20 11:34:00,14.119,14.152,14.063,14.149,400000.0
2009-05-20 11:35:00,14.046,14.146,14.046,14.096,350000.0
2009-05-20 11:36:00,14.122,14.158,14.022,14.022,550000.0
2009-05-20 11:37:00,14.141,14.204,14.082,14.167,350000.0
2009-05-20 11:38:00,14.107,14.191,14.029,14.046,500000.0
2009-05-20 11:39:00,14.156,14.195,14.051,14.127,400000.0
2009-05-20 11:40:00,14.102,14.169,14.083,14.149,550000.0
2009-05-20 11:41:00,14.112,14.208,14.112,14.152,350000.0
2009-05-20 11:42:00,14.171,14.222,14.072,14.072,500000.0
2009-05-20 11:43:00,14.102,14.198,14.07,14.198,450000.0
2009-05-20 11:44:00,14.156,14.194,14.07,14.183,500000.0
2009-05-20 11:45:00,14.19,14.19,14.075,14.097,400000.0
2009-05-20 11:46:00,14.154,14.189,14.065,14.119,400000.0
2009-05-20 11:47:00,14.174,14.184,14.052,14.158,400000.0
2009-05-20 11:48:00,14.124,14.203,14.121,14.154,450000.0
2009-05-20 11:49:00,14.072,14.174,14.022,14.174,350000.0
2009-05-20 11:50:00,14.106,14.174,14.052,14.174,350000.0
2009-05-20 11:51:00,14.2,14.2,14.18,14.18,500000.0
2009-05-20 11:52:00,14.041,14.188,14.041,14.155,500000.0
2009-05-20 11:53:00,14.147,14.186,14.049,14.184,500000.0
2009-05-20 11:54:00,14.162,14.162,14.018,14.069,400000.0
2009-05-20 11:55:00,14.141,14.186,14.063,14.181,350000.0
2009-05-20 11:56:00,14.093,14.179,14.058,14.138,450000.0
2009-05-20 11:57:00,14.107,14.136,14.023,14.023,550000.0
2009-05-20 11:58:00,14.073,14.182,14.053,14.182,350000.0
2009-05-20 11:59:00,14.056,14.161,14.043,14.043,350000.0
2009-05-20 12:00:00,14.157,14.192,14.082,14.177,550000.0
2009-05-20 12:01:00,14.119,14.17,13.989,14.025,750000.0
2009-05-20 12:02:00,14.168,14.212,14.089,14.105,500000.0
2009-05-20 12:03:00,14.073,14.15,14.007,14.02,500000.0
2009-05-20 12:04:00,14.06,14.114,14.023,14.046,400000.0
2009-05-20 12:05:00,14.163,14.22,14.09,14.09,350000.0
2009-05-20 12:06:00,14.103,14.15,14.023,14.127,500000.0
2009-05-20 12:07:00,14.06,14.156,14.003,14.139,450000.0
2009-05-20 12:08:00,14.046,14.179,14.046,14.157,550000.0
2009-05-20 12:09:00,14.011,14.114,14.011,14.104,500000.0
2009-05-20 12:10:00,14.108,14.151,14.046,14.093,400000.0
2009-05-20 12:11:00,14.095,14.185,14.052,14.071,550000.0
2009-05-20 12:12:00,14.01,14.148,14.01,14.048,350000.0
2009-05-20 12:13:00,14.183,14.183,14.034,14.149,400000.0
2009-05-20 12:14:00,14.073,14.151,14.018,14.151,350000.0
2009-05-20 12:15:00,14.066,14.132,14.064,14.068,400000.0
2009-05-20 12:16:00,14.06,14.114,14.041,14.041,500000.0
2009-05-20 12:17:00,14.052,14.166,14.052,14.133,400000.0
2009-05-20 12:19:00,14.12,14.158,14.032,14.077,500000.0
2009-05-20 12:20:00,14.014,14.133,13.999,14.133,550000.0
2009-05-20 12:21:00,14.144,14.153,14.027,14.046,600000.0
2009-05-20 12:22:00,14.112,14.17,14.058,14.144,550000.0
2009-05-20 12:23:00,14.076,14.167,14.074,14.082,650000.0
2009-05-20 12:24:00,14.124,14.154,14.049,14.147,600000.0
2009-05-20 12:25:00,14.185,14.191,14.073,14.073,350000.0
2009-05-20 12:26:00,14.16,14.161,14.045,14.092,400000.0
2009-05-20 12:27:00,14.132,14.165,14.041,14.143,350000.0
2009-05-20 12:28:00,14.036,14.175,14.036,14.041,550000.0
2009-05-20 12:29:00,14.08,14.231,14.08,14.193,350000.0
2009-05-20 12:30:00,14.089,14.189,14.037,14.133,500000.0
2009-05-20 12:31:00,14.161,14.176,14.076,14.076,400000.0
2009-05-20 12:32:00,14.112,14.161,14.068,14.146,400000.0
2009-05-20 12:33:00,14.076,14.204,14.076,14.144,550000.0
2009-05-20 12:34:00,14.13,14.182,14.072,14.072,350000.0
2009-05-20 12:35:00,14.142,14.19,14.047,14.139,500000.0
2009-05-20 12:36:00,14.154,14.178,14.094,14.178,350000.0
2009-05-20 12:37:00,14.211,14.213,14.159,14.209,400000.0
2009-05-20 12:38:00,14.067,14.201,14.067,14.175,400000.0
2009-05-20 12:39:00,14.071,14.216,14.071,14.089,550000.0
2009-05-20 12:40:00,14.198,14.202,14.079,14.14,350000.0
2009-05-20 12:42:00,14.097,14.153,14.068,14.137,550000.0
2009-05-20 12:43:00,14.044,14.172,14.031,14.172,400000.0
2009-05-20 12:44:00,14.099,14.198,14.041,14.126,500000.0
2009-05-20 12:45:00,14.173,14.222,14.081,14.167,400000.0
2009-05-20 12:46:00,14.103,14.171,14.099,14.144,400000.0
2009-05-20 12:47:00,14.102,14.211,14.067,14.183,500000.0
2009-05-20 12:48:00,14.202,14.202,14.077,14.077,450000.0
2009-05-20 12:49:00,14.188,14.194,14.065,14.111,400000.0
2009-05-20 12:50:00,14.115,14.206,14.059,14.105,450000.0
2009-05-20 12:51:00,14.098,14.226,14.098,14.19,350000.0
2009-05-20 12:52:00,14.108,14.193,14.081,14.156,500000.0
2009-05-20 12:53:00,14.109,14.193,14.075,14.152,400000.0
2009-05-20 12:54:00,14.214,14.214,14.142,14.159,550000.0
2009-05-20 12:55:00,14.103,14.187,14.075,14.15,500000.0
2009-05-20 12:56:00,14.223,14.228,14.129,14.228,350000.0
2009-05-20 12:57:00,14.202,14.202,14.118,14.177,350000.0
2009-05-20 12:58:00,14.216,14.278,14.155,14.278,450000.0
2009-05-20 12:59:00,14.263,14.293,14.149,14.188,350000.0
2009-05-20 13:00:00,14.287,14.287,14.211,14.268,350000.0
2009-05-20 13:01:00,14.256,14.302,14.165,14.201,450000.0
2009-05-20 13:02:00,14.168,14.269,14.168,14.208,400000.0
2009-05-20 13:03:00,14.269,14.282,14.146,14.234,600000.0
2009-05-20 13:04:00,14.162,14.265,14.162,14.241,450000.0
2009-05-20 13:05:00,14.155,14.348,14.139,14.291,550000.0
2009-05-20 13:06:00,14.275,14.291,14.142,14.247,450000.0
2009-05-20 13:07:00,14.194,14.286,14.181,14.201,500000.0
2009-05-20 13:08:00,14.24,14.253,14.17,14.17,350000.0
2009-05-20 13:09:00,14.15,14.246,14.136,14.166,500000.0
2009-05-20 13:10:00,14.18,14.247,14.145,14.211,400000.0
2009-05-20 13:11:00,14.125,14.217,14.118,14.206,400000.0
2009-05-20 13:12:00,14.254,14.277,14.178,14.254,550000.0
2009-05-20 13:13:00,14.169,14.231,14.111,14.231,450000.0
2009-05-20 13:14:00,14.161,14.217,14.153,14.208,400000.0
2009-05-20 13:15:00,14.144,14.228,14.083,14.183,350000.0
2009-05-20 13:16:00,14.223,14.223,14.126,14.214,350000.0
2009-05-20 13:17:00,14.135,14.212,14.114,14.212,500000.0
2009-05-20 13:18:00,14.203,14.269,14.118,14.269,450000.0
2009-05-20 13:19:00,14.235,14.294,14.163,14.185,550000.0
2009-05-20 13:20:00,14.215,14.238,14.133,14.186,500000.0
2009-05-20 13:21:00,14.183,14.273,14.137,14.27,500000.0
2009-05-20 13:22:00,14.289,14.315,14.178,14.18,450000.0
2009-05-20 13:23:00,14.265,14.304,14.185,14.292,400000.0
2009-05-20 13:24:00,14.282,14.282,14.157,14.267,350000.0
2009-05-20 13:25:00,14.272,14.306,14.211,14.3,350000.0
2009-05-20 13:26:00,14.179,14.3,14.113,14.211,650000.0
2009-05-20 13:27:00,14.256,14.303,14.19,14.249,350000.0
2009-05-20 13:28:00,14.245,14.311,14.165,14.278,400000.0
2009-05-20 13:29:00,14.273,14.273,14.135,14.135,550000.0
2009-05-20 13:30:00,14.229,14.251,14.15,14.15,550000.0
2009-05-20 13:31:00,14.153,14.26,14.144,14.254,450000.0
2009-05-20 13:32:00,14.187,14.27,14.167,14.221,400000.0
2009-05-20 13:33:00,14.21,14.271,14.159,14.214,500000.0
2009-05-20 13:34:00,14.222,14.242,14.15,14.16,450000.0
2009-05-20 13:35:00,14.223,14.249,14.165,14.236,400000.0
2009-05-20 13:36:00,14.177,14.248,14.112,14.209,450000.0
2009-05-20 13:37:00,14.222,14.222,14.11,14.217,400000.0
2009-05-20 13:38:00,14.18,14.256,14.133,14.256,400000.0
2009-05-20 13:39:00,14.22,14.272,14.148,14.231,500000.0
2009-05-20 13:40:00,14.273,14.303,14.146,14.149,700000.0
2009-05-20 13:41:00,14.201,14.24,14.15,14.197,400000.0
2009-05-20 13:42:00,14.231,14.301,14.166,14.214,400000.0
2009-05-20 13:43:00,14.186,14.267,14.163,14.237,400000.0
2009-05-20 13:44:00,14.198,14.252,14.156,14.236,350000.0
2009-05-20 13:45:00,14.258,14.315,14.201,14.247,550000.0
2009-05-20 13:46:00,14.264,14.309,14.184,14.245,450000.0
2009-05-20 13:47:00,14.253,14.282,14.176,14.282,350000.0
2009-05-20 13:48:00,14.259,14.259,14.145,14.253,500000.0
2009-05-20 13:49:00,14.274,14.274,14.137,14.2,400000.0
2009-05-20 13:50:00,14.179,14.263,14.143,14.263,400000.0
2009-05-20 13:51:00,14.249,14.292,14.146,14.197,400000.0
2009-05-20 13:52:00,14.28,14.283,14.156,14.258,350000.0
2009-05-20 13:53:00,14.179,14.287,14.179,14.287,450000.0
2009-05-20 13:54:00,14.281,14.283,14.214,14.214,400000.0
2009-05-20 13:55:00,14.264,14.264,14.123,14.143,400000.0
2009-05-20 13:56:00,14.244,14.266,14.179,14.179,350000.0
2009-05-20 13:57:00,14.237,14.266,14.141,14.266,350000.0
2009-05-20 13:58:00,14.247,14.266,14.167,14.266,400000.0
2009-05-20 13:59:00,14.234,14.252,14.133,14.185,600000.0
2009-05-20 14:00:00,14.238,14.289,14.171,14.289,350000.0
2009-05-20 14:01:00,14.157,14.302,14.157,14.302,750000.0
2009-05-20 14:02:00,14.228,14.307,14.166,14.307,400000.0
2009-05-20 14:03:00,14.255,14.269,14.169,14.195,500000.0
2009-05-20 14:04:00,14.279,14.281,14.166,14.281,350000.0
2009-05-20 14:05:00,14.249,14.278,14.15,14.197,400000.0
2009-05-20 14:06:00,14.177,14.244,14.145,14.164,500000.0
2009-05-20 14:07:00,14.163,14.249,14.163,14.233,400000.0
2009-05-20 14:08:00,14.258,14.258,14.131,14.15,350000.0
2009-05-20 14:09:00,14.135,14.358,14.135,14.202,550000.0
2009-05-20 14:10:00,14.157,14.261,14.157,14.173,350000.0
2009-05-20 14:11:00,14.229,14.232,14.175,14.175,350000.0
2009-05-20 14:12:00,14.104,14.208,14.066,14.113,550000.0
2009-05-20 14:13:00,14.165,14.23,14.129,14.228,400000.0
2009-05-20 14:14:00,14.213,14.238,14.096,14.142,350000.0
2009-05-20 14:15:00,14.254,14.254,14.127,14.132,450000.0
2009-05-20 14:16:00,14.183,14.285,14.134,14.263,750000.0
2009-05-20 14:17:00,14.137,14.23,14.132,14.168,350000.0
2009-05-20 14:18:00,14.214,14.275,14.108,14.108,400000.0
2009-05-20 14:19:00,14.262,14.262,14.207,14.209,400000.0
2009-05-20 14:20:00,14.177,14.246,14.137,14.149,600000.0
2009-05-20 14:21:00,14.113,14.266,14.113,14.221,400000.0
2009-05-20 14:22:00,14.239,14.239,14.154,14.224,350000.0
2009-05-20 14:23:00,14.199,14.228,14.09,14.103,650000.0
2009-05-20 14:24:00,14.15,14.226,14.088,14.201,550000.0
2009-05-20 14:25:00,14.238,14.26,14.078,14.078,700000.0
2009-05-20 14:26:00,14.141,14.214,14.094,14.148,350000.0
2009-05-20 14:27:00,14.074,14.179,14.061,14.179,450000.0
2009-05-20 14:28:00,14.178,14.218,14.123,14.218,400000.0
2009-05-20 14:29:00,14.181,14.199,14.111,14.199,450000.0
2009-05-20 14:30:00,14.074,14.202,14.052,14.115,450000.0
2009-05-20 14:31:00,14.165,14.224,14.093,14.197,350000.0
2009-05-20 14:32:00,14.131,14.281,14.131,14.144,500000.0
2009-05-20 14:33:00,14.15,14.249,14.14,14.177,350000.0
2009-05-20 14:34:00,14.232,14.264,14.129,14.141,450000.0
2009-05-20 14:35:00,14.249,14.261,14.184,14.261,350000.0
2009-05-20 14:36:00,14.184,14.289,14.141,14.263,450000.0
2009-05-20 14:37:00,14.172,14.269,14.125,14.125,550000.0
2009-05-20 14:38:00,14.223,14.245,14.153,14.192,400000.0
2009-05-20 14:39:00,14.172,14.31,14.133,14.145,800000.0
2009-05-20 14:40:00,14.184,14.287,14.143,14.143,700000.0
2009-05-20 14:41:00,14.173,14.235,14.137,14.235,350000.0
2009-05-20 14:42:00,14.153,14.236,14.098,14.116,450000.0
2009-05-20 14:43:00,14.181,14.237,14.101,14.237,500000.0
2009-05-20 14:44:00,14.125,14.184,14.088,14.184,450000.0
2009-05-20 14:45:00,14.204,14.225,14.084,14.104,400000.0
2009-05-20 14:46:00,14.225,14.225,14.058,14.208,400000.0
2009-05-20 14:47:00,14.206,14.233,14.113,14.217,350000.0
2009-05-20 14:48:00,14.196,14.225,14.128,14.201,400000.0
2009-05-20 14:49:00,14.229,14.264,14.098,14.098,500000.0
2009-05-20 14:50:00,14.098,14.189,14.097,14.097,550000.0
2009-05-20 14:51:00,14.206,14.221,14.109,14.174,350000.0
2009-05-20 14:52:00,14.197,14.235,14.096,14.199,400000.0
2009-05-20 14:53:00,14.114,14.222,14.114,14.186,500000.0
2009-05-20 14:54:00,14.192,14.216,14.089,14.131,400000.0
2009-05-20 14:55:00,14.129,14.184,14.074,14.179,450000.0
2009-05-20 14:56:00,14.192,14.208,14.089,14.208,350000.0
2009-05-20 14:57:00,14.122,14.209,14.034,14.082,450000.0
2009-05-20 14:58:00,14.141,14.156,14.021,14.08,550000.0
2009-05-20 14:59:00,14.104,14.215,14.062,14.215,550000.0
2009-05-20 15:00:00,14.135,14.166,14.028,14.088,350000.0
2009-05-20 15:01:00,14.197,14.197,14.057,14.086,400000.0
2009-05-20 15:02:00,14.154,14.188,14.09,14.143,400000.0
2009-05-20 15:03:00,14.205,14.205,14.073,14.193,450000.0
2009-05-20 15:04:00,14.143,14.229,14.11,14.185,400000.0
2009-05-20 15:05:00,14.174,14.195,14.081,14.123,400000.0
2009-05-20 15:06:00,14.2,14.2,14.052,14.081,400000.0
2009-05-20 15:07:00,14.082,14.199,14.066,14.164,350000.0
2009-05-20 15:08:00,14.12,14.233,14.12,14.196,400000.0
2009-05-20 15:09:00,14.136,14.224,14.095,14.221,350000.0
2009-05-20 15:10:00,14.113,14.215,14.113,14.209,450000.0
2009-05-20 15:11:00,14.173,14.214,14.047,14.214,500000.0
2009-05-20 15:12:00,14.192,14.204,14.115,14.149,350000.0
2009-05-20 15:13:00,14.155,14.244,14.108,14.108,400000.0
2009-05-20 15:14:00,14.126,14.256,14.096,14.097,400000.0
2009-05-20 15:15:00,14.225,14.225,14.091,14.144,400000.0
2009-05-20 15:16:00,14.109,14.24,14.109,14.24,350000.0
2009-05-20 15:17:00,14.205,14.246,14.098,14.238,500000.0
2009-05-20 15:18:00,14.17,14.228,14.074,14.228,550000.0
2009-05-20 15:19:00,14.124,14.242,14.098,14.098,450000.0
2009-05-20 15:20:00,14.194,14.219,14.104,14.104,650000.0
2009-05-20 15:21:00,14.158,14.231,14.094,14.228,750000.0
2009-05-20 15:22:00,14.246,14.246,14.095,14.176,400000.0
2009-05-20 15:23:00,14.131,14.208,14.111,14.161,450000.0
2009-05-20 15:24:00,14.168,14.252,14.122,14.135,600000.0
2009-05-20 15:25:00,14.221,14.221,14.107,14.219,500000.0
2009-05-20 15:26:00,14.199,14.257,14.125,14.125,450000.0
2009-05-20 15:27:00,14.163,14.168,14.043,14.062,450000.0
2009-05-20 15:28:00,14.202,14.204,14.15,14.176,350000.0
2009-05-20 15:29:00,14.228,14.228,14.116,14.132,400000.0
2009-05-20 15:30:00,14.179,14.263,14.107,14.169,400000.0
2009-05-20 15:31:00,14.111,14.207,14.096,14.096,350000.0
2009-05-20 15:32:00,14.162,14.241,14.114,14.241,350000.0
2009-05-20 15:33:00,14.183,14.261,14.174,14.238,350000.0
2009-05-20 15:34:00,14.193,14.27,14.17,14.259,450000.0
2009-05-20 15:35:00,14.245,14.294,14.108,14.223,500000.0
2009-05-20 15:36:00,14.249,14.297,14.181,14.297,550000.0
2009-05-20 15:37:00,14.186,14.317,14.173,14.174,400000.0
2009-05-20 15:38:00,14.229,14.268,14.141,14.141,400000.0
2009-05-20 15:39:00,14.217,14.288,14.213,14.282,350000.0
2009-05-20 15:40:00,14.158,14.25,14.158,14.203,550000.0
2009-05-20 15:41:00,14.221,14.271,14.14,14.16,350000.0
2009-05-20 15:42:00,14.203,14.273,14.147,14.201,550000.0
2009-05-20 15:43:00,14.289,14.289,14.192,14.198,300000.0
2009-05-20 15:44:00,14.284,14.344,14.22,14.326,350000.0
2009-05-20 15:45:00,14.228,14.331,14.203,14.251,450000.0
2009-05-20 15:46:00,14.328,14.328,14.205,14.306,350000.0
2009-05-20 15:47:00,14.275,14.319,14.155,14.188,550000.0
2009-05-20 15:48:00,14.198,14.285,14.174,14.199,350000.0
2009-05-20 15:49:00,14.283,14.3,14.231,14.298,350000.0
2009-05-20 15:50:00,14.318,14.343,14.222,14.243,550000.0
2009-05-20 15:51:00,14.185,14.295,14.174,14.295,500000.0
2009-05-20 15:52:00,14.197,14.334,14.195,14.203,350000.0
2009-05-20 15:53:00,14.332,14.332,14.177,14.232,400000.0
2009-05-20 15:54:00,14.281,14.328,14.192,14.269,450000.0
2009-05-20 15:55:00,14.221,14.371,14.194,14.241,550000.0
2009-05-20 15:56:00,14.296,14.296,14.15,14.15,450000.0
2009-05-20 15:57:00,14.195,14.329,14.191,14.257,350000.0
2009-05-20 15:58:00,14.251,14.325,14.234,14.314,350000.0
2009-05-20 15:59:00,14.326,14.326,14.211,14.249,450000.0
2009-05-20 16:00:00,14.184,14.314,14.184,14.314,550000.0
2009-05-20 16:01:00,14.293,14.325,14.203,14.302,450000.0
2009-05-20 16:02:00,14.3,14.312,14.21,14.311,450000.0
2009-05-20 16:03:00,14.326,14.326,14.156,14.323,550000.0
2009-05-20 16:04:00,14.333,14.349,14.226,14.335,500000.0
2009-05-20 16:05:00,14.324,14.363,14.208,14.208,650000.0
2009-05-20 16:06:00,14.22,14.312,14.22,14.245,500000.0
2009-05-20 16:07:00,14.244,14.348,14.225,14.249,350000.0
2009-05-20 16:08:00,14.216,14.332,14.216,14.279,450000.0
2009-05-20 16:09:00,14.227,14.341,14.21,14.341,350000.0
2009-05-20 16:10:00,14.341,14.341,14.211,14.222,350000.0
2009-05-20 16:11:00,14.221,14.341,14.191,14.287,450000.0
2009-05-20 16:12:00,14.269,14.318,14.164,14.241,600000.0
2009-05-20 16:13:00,14.26,14.277,14.149,14.244,450000.0
2009-05-20 16:14:00,14.215,14.32,14.182,14.182,400000.0
2009-05-20 16:15:00,14.289,14.336,14.202,14.306,400000.0
2009-05-20 16:16:00,14.25,14.32,14.197,14.295,550000.0
2009-05-20 16:17:00,14.289,14.324,14.192,14.205,350000.0
2009-05-20 16:18:00,14.333,14.351,14.23,14.314,400000.0
2009-05-20 16:19:00,14.237,14.348,14.237,14.342,500000.0
2009-05-20 16:20:00,14.333,14.338,14.186,14.338,550000.0
2009-05-20 16:21:00,14.261,14.359,14.225,14.359,400000.0
2009-05-20 16:22:00,14.311,14.311,14.225,14.258,450000.0
2009-05-20 16:23:00,14.314,14.357,14.216,14.342,500000.0
2009-05-20 16:24:00,14.289,14.315,14.226,14.308,400000.0
2009-05-20 16:25:00,14.269,14.351,14.241,14.324,350000.0
2009-05-20 16:26:00,14.281,14.355,14.254,14.355,400000.0
2009-05-20 16:27:00,14.288,14.329,14.227,14.323,650000.0
2009-05-20 16:28:00,14.303,14.31,14.194,14.284,550000.0
2009-05-20 16:29:00,14.228,14.303,14.194,14.228,400000.0
2009-05-20 16:30:00,14.328,14.336,14.203,14.232,600000.0
2009-05-20 16:31:00,14.2,14.347,14.2,14.34,350000.0
2009-05-20 16:32:00,14.334,14.387,14.231,14.359,450000.0
2009-05-20 16:33:00,14.32,14.32,14.204,14.309,450000.0
2009-05-20 16:34:00,14.292,14.343,14.25,14.3,350000.0
2009-05-20 16:35:00,14.221,14.285,14.204,14.231,400000.0
2009-05-20 16:36:00,14.219,14.321,14.219,14.298,400000.0
2009-05-20 16:37:00,14.285,14.305,14.194,14.25,500000.0
2009-05-20 16:38:00,14.162,14.305,14.162,14.237,450000.0
2009-05-20 16:39:00,14.317,14.317,14.222,14.301,500000.0
2009-05-20 16:40:00,14.216,14.304,14.189,14.249,450000.0
2009-05-20 16:41:00,14.232,14.314,14.185,14.292,400000.0
2009-05-20 16:42:00,14.308,14.354,14.193,14.352,700000.0
2009-05-20 16:43:00,14.211,14.329,14.211,14.299,400000.0
2009-05-20 16:44:00,14.277,14.282,14.191,14.248,400000.0
2009-05-20 16:45:00,14.214,14.306,14.192,14.306,350000.0
2009-05-20 16:46:00,14.24,14.314,14.224,14.281,500000.0
2009-05-20 16:47:00,14.218,14.322,14.203,14.222,600000.0
2009-05-20 16:48:00,14.271,14.311,14.182,14.28,450000.0
2009-05-20 16:49:00,14.263,14.301,14.183,14.183,450000.0
2009-05-20 16:50:00,14.199,14.307,14.199,14.273,350000.0
2009-05-20 16:51:00,14.26,14.341,14.196,14.197,500000.0
2009-05-20 16:52:00,14.218,14.346,14.209,14.315,350000.0
2009-05-20 16:53:00,14.235,14.256,14.157,14.18,450000.0
2009-05-20 16:54:00,14.282,14.289,14.192,14.251,400000.0
2009-05-20 16:55:00,14.302,14.302,14.161,14.294,500000.0
2009-05-20 16:56:00,14.199,14.327,14.168,14.191,400000.0
2009-05-20 16:57:00,14.276,14.297,14.161,14.279,850000.0
2009-05-20 16:58:00,14.173,14.3,14.139,14.159,450000.0
2009-05-20 16:59:00,14.218,14.314,14.208,14.218,400000.0
2009-05-20 17:00:00,14.215,14.331,14.161,14.298,350000.0
2009-05-20 17:01:00,14.286,14.325,14.211,14.306,400000.0
2009-05-20 17:02:00,14.222,14.295,14.222,14.246,400000.0
2009-05-20 17:03:00,14.309,14.309,14.207,14.268,400000.0
2009-05-20 17:04:00,14.318,14.327,14.195,14.216,400000.0
2009-05-20 17:05:00,14.241,14.336,14.205,14.234,600000.0
2009-05-20 17:06:00,14.264,14.28,14.155,14.262,400000.0
2009-05-20 17:07:00,14.21,14.279,14.135,14.171,550000.0
2009-05-20 17:08:00,14.302,14.302,14.173,14.199,350000.0
2009-05-20 17:09:00,14.177,14.291,14.111,14.263,450000.0
2009-05-20 17:10:00,14.278,14.294,14.216,14.269,400000.0
2009-05-20 17:11:00,14.247,14.342,14.165,14.165,400000.0
2009-05-20 17:12:00,14.201,14.302,14.201,14.247,400000.0
2009-05-20 17:13:00,14.168,14.294,14.168,14.169,600000.0
2009-05-20 17:14:00,14.225,14.304,14.166,14.166,350000.0
2009-05-20 17:15:00,14.201,14.309,14.201,14.291,350000.0
2009-05-20 17:16:00,14.24,14.263,14.165,14.214,500000.0
2009-05-20 17:17:00,14.232,14.277,14.16,14.214,400000.0
2009-05-20 17:18:00,14.207,14.287,14.162,14.275,400000.0
2009-05-20 17:19:00,14.239,14.276,14.136,14.191,550000.0
2009-05-20 17:20:00,14.285,14.285,14.161,14.183,350000.0
2009-05-20 17:21:00,14.289,14.289,14.167,14.207,350000.0
2009-05-20 17:22:00,14.199,14.296,14.144,14.172,450000.0
2009-05-20 17:23:00,14.246,14.287,14.164,14.164,400000.0
2009-05-20 17:24:00,14.184,14.316,14.144,14.271,550000.0
2009-05-20 17:25:00,14.285,14.285,14.127,14.244,450000.0
2009-05-20 17:26:00,14.197,14.311,14.191,14.262,450000.0
2009-05-20 17:27:00,14.314,14.314,14.185,14.268,650000.0
2009-05-20 17:28:00,14.159,14.291,14.159,14.263,350000.0
2009-05-20 17:29:00,14.215,14.296,14.183,14.296,400000.0
2009-05-20 17:30:00,14.213,14.298,14.193,14.278,450000.0
2009-05-20 17:31:00,14.276,14.37,14.22,14.291,600000.0
2009-05-20 17:32:00,14.265,14.317,14.199,14.28,550000.0
2009-05-20 17:33:00,14.33,14.34,14.33,14.34,400000.0
2009-05-20 17:34:00,14.258,14.342,14.215,14.228,400000.0
2009-05-20 17:35:00,14.318,14.318,14.171,14.218,500000.0
2009-05-20 17:36:00,14.207,14.29,14.192,14.29,350000.0
2009-05-20 17:37:00,14.279,14.33,14.213,14.242,350000.0
2009-05-20 17:38:00,14.297,14.335,14.19,14.19,500000.0
2009-05-20 17:39:00,14.266,14.315,14.154,14.315,600000.0
2009-05-20 17:40:00,14.259,14.312,14.198,14.312,550000.0
2009-05-20 17:41:00,14.335,14.335,14.193,14.325,750000.0
2009-05-20 17:42:00,14.319,14.319,14.197,14.256,400000.0
2009-05-20 17:43:00,14.327,14.327,14.198,14.3,450000.0
2009-05-20 17:44:00,14.319,14.388,14.209,14.209,650000.0
2009-05-20 17:45:00,14.269,14.34,14.254,14.259,550000.0
2009-05-20 17:46:00,14.251,14.294,14.185,14.213,350000.0
2009-05-20 17:47:00,14.27,14.355,14.192,14.204,400000.0
2009-05-20 17:48:00,14.32,14.333,14.225,14.333,400000.0
2009-05-20 17:49:00,14.213,14.357,14.213,14.309,650000.0
2009-05-20 17:50:00,14.286,14.304,14.232,14.232,500000.0
2009-05-20 17:51:00,14.265,14.327,14.232,14.31,550000.0
2009-05-20 17:52:00,14.316,14.334,14.192,14.269,450000.0
2009-05-20 17:53:00,14.252,14.302,14.193,14.284,550000.0
2009-05-20 17:54:00,14.235,14.312,14.219,14.256,350000.0
2009-05-20 17:55:00,14.271,14.317,14.177,14.238,550000.0
2009-05-20 17:56:00,14.224,14.32,14.218,14.241,500000.0
2009-05-20 17:57:00,14.26,14.337,14.213,14.335,400000.0
2009-05-20 17:58:00,14.312,14.312,14.193,14.255,400000.0
2009-05-20 17:59:00,14.279,14.279,14.144,14.18,600000.0
2009-05-20 18:00:00,14.188,14.271,14.134,14.269,450000.0
2009-05-20 18:01:00,14.158,14.266,14.158,14.193,400000.0
2009-05-20 18:02:00,14.238,14.24,14.17,14.24,350000.0
2009-05-20 18:03:00,14.271,14.321,14.195,14.272,550000.0
2009-05-20 18:04:00,14.266,14.35,14.181,14.297,450000.0
2009-05-20 18:05:00,14.261,14.303,14.155,14.291,750000.0
2009-05-20 18:06:00,14.256,14.285,14.138,14.21,450000.0
2009-05-20 18:07:00,14.246,14.278,14.132,14.253,400000.0
2009-05-20 18:08:00,14.168,14.276,14.149,14.276,400000.0
2009-05-20 18:09:00,14.265,14.282,14.124,14.165,800000.0
2009-05-20 18:10:00,14.184,14.28,14.154,14.266,400000.0
2009-05-20 18:12:00,14.22,14.318,14.22,14.226,350000.0
2009-05-20 18:13:00,14.299,14.299,14.172,14.265,400000.0
2009-05-20 18:14:00,14.208,14.311,14.191,14.311,450000.0
2009-05-20 18:15:00,14.223,14.258,14.177,14.18,400000.0
2009-05-20 18:16:00,14.23,14.277,14.171,14.242,400000.0
2009-05-20 18:17:00,14.279,14.284,14.19,14.284,350000.0
2009-05-20 18:18:00,14.237,14.281,14.148,14.164,550000.0
2009-05-20 18:19:00,14.242,14.261,14.133,14.133,400000.0
2009-05-20 18:20:00,14.155,14.273,14.155,14.21,550000.0
2009-05-20 18:21:00,14.2,14.258,14.168,14.192,500000.0
2009-05-20 18:22:00,14.223,14.345,14.167,14.24,550000.0
2009-05-20 18:23:00,14.179,14.226,14.145,14.159,1600000.0
2009-05-20 18:24:00,14.265,14.265,14.128,14.16,1450000.0
2009-05-20 18:25:00,14.171,14.308,14.114,14.161,1950000.0
2009-05-20 18:26:00,14.169,14.26,14.165,14.224,400000.0
2009-05-20 18:27:00,14.175,14.175,14.115,14.151,350000.0
2009-05-20 18:28:00,14.25,14.25,14.142,14.165,400000.0
2009-05-20 18:29:00,14.189,14.266,14.136,14.139,450000.0
2009-05-20 18:30:00,14.166,14.314,14.166,14.199,1400000.0
2009-05-20 18:31:00,14.201,14.291,14.189,14.194,1550000.0
2009-05-20 18:32:00,14.261,14.261,14.149,14.225,400000.0
2009-05-20 18:33:00,14.251,14.251,14.141,14.185,350000.0
2009-05-20 18:34:00,14.246,14.249,14.122,14.165,400000.0
2009-05-20 18:35:00,14.172,14.238,14.117,14.175,1500000.0
2009-05-20 18:36:00,14.239,14.27,14.148,14.27,350000.0
2009-05-20 18:37:00,14.157,14.249,14.128,14.217,400000.0
2009-05-20 18:38:00,14.136,14.205,14.098,14.202,400000.0
2009-05-20 18:39:00,14.217,14.225,14.134,14.16,350000.0
2009-05-20 18:40:00,14.152,14.224,14.106,14.155,1800000.0
2009-05-20 18:41:00,14.156,14.247,14.141,14.189,1650000.0
2009-05-20 18:42:00,14.19,14.19,14.132,14.155,1500000.0
2009-05-20 18:43:00,14.181,14.237,14.066,14.237,1500000.0
2009-05-20 18:44:00,14.171,14.228,14.114,14.202,400000.0
2009-05-20 18:45:00,14.169,14.209,14.095,14.197,350000.0
2009-05-20 18:46:00,14.201,14.264,14.119,14.189,1450000.0
2009-05-20 18:47:00,14.214,14.297,14.156,14.187,550000.0
2009-05-20 18:48:00,14.21,14.251,14.144,14.208,1900000.0
2009-05-20 18:49:00,14.194,14.264,14.152,14.212,450000.0
2009-05-20 18:50:00,14.165,14.233,14.136,14.166,500000.0
2009-05-20 18:51:00,14.183,14.218,14.08,14.194,550000.0
2009-05-20 18:52:00,14.213,14.285,14.104,14.205,500000.0
2009-05-20 18:53:00,14.189,14.227,14.16,14.201,1250000.0
2009-05-20 18:54:00,14.198,14.219,14.143,14.196,1800000.0
2009-05-20 18:55:00,14.144,14.217,14.141,14.19,450000.0
2009-05-20 18:56:00,14.178,14.223,14.089,14.16,1300000.0
2009-05-20 18:57:00,14.091,14.192,14.088,14.118,400000.0
2009-05-20 18:58:00,14.184,14.191,14.11,14.191,1250000.0
2009-05-20 18:59:00,14.16,14.208,14.101,14.197,1500000.0
2009-05-20 19:00:00,14.222,14.222,14.077,14.14,450000.0
2009-05-20 19:01:00,14.162,14.202,14.102,14.18,350000.0
2009-05-20 19:02:00,14.217,14.217,14.119,14.125,350000.0
2009-05-20 19:03:00,14.142,14.168,14.077,14.097,400000.0
2009-05-20 19:04:00,14.168,14.186,14.143,14.143,350000.0
2009-05-20 19:05:00,14.106,14.183,14.042,14.183,400000.0
2009-05-20 19:06:00,14.096,14.213,14.096,14.137,350000.0
2009-05-20 19:07:00,14.215,14.215,14.087,14.196,550000.0
2009-05-20 19:08:00,14.171,14.212,14.099,14.136,350000.0
2009-05-20 19:09:00,14.126,14.224,14.126,14.147,550000.0
2009-05-20 19:10:00,14.211,14.221,14.106,14.153,350000.0
2009-05-20 19:11:00,14.169,14.213,14.135,14.146,500000.0
2009-05-20 19:12:00,14.203,14.256,14.161,14.256,350000.0
2009-05-20 19:13:00,14.217,14.255,14.159,14.255,350000.0
2009-05-20 19:14:00,14.178,14.237,14.157,14.237,350000.0
2009-05-20 19:15:00,14.228,14.228,14.093,14.185,400000.0
2009-05-20 19:16:00,14.204,14.24,14.139,14.139,350000.0
2009-05-20 19:17:00,14.203,14.226,14.096,14.207,350000.0
2009-05-20 19:18:00,14.14,14.239,14.115,14.139,350000.0
2009-05-20 19:19:00,14.196,14.238,14.086,14.238,350000.0
2009-05-20 19:20:00,14.135,14.242,14.135,14.208,400000.0
2009-05-20 19:21:00,14.19,14.263,14.126,14.126,550000.0
2009-05-20 19:22:00,14.211,14.234,14.115,14.204,400000.0
2009-05-20 19:23:00,14.12,14.235,14.12,14.186,400000.0
2009-05-20 19:24:00,14.134,14.245,14.134,14.225,550000.0
2009-05-20 19:25:00,14.175,14.264,14.119,14.119,550000.0
2009-05-20 19:26:00,14.163,14.238,14.096,14.106,450000.0
2009-05-20 19:27:00,14.168,14.217,14.106,14.106,350000.0
2009-05-20 19:28:00,14.178,14.234,14.171,14.216,350000.0
2009-05-20 19:29:00,14.243,14.247,14.137,14.14,500000.0
2009-05-20 19:30:00,14.24,14.24,14.096,14.215,350000.0
2009-05-20 19:31:00,14.185,14.232,14.147,14.232,400000.0
2009-05-20 19:32:00,14.227,14.227,14.084,14.216,350000.0
2009-05-20 19:33:00,14.164,14.245,14.125,14.211,350000.0
2009-05-20 19:34:00,14.206,14.206,14.106,14.109,400000.0
2009-05-20 19:35:00,14.197,14.23,14.102,14.227,550000.0
2009-05-20 19:36:00,14.206,14.239,14.111,14.15,350000.0
2009-05-20 19:37:00,14.158,14.234,14.103,14.225,350000.0
2009-05-20 19:38:00,14.226,14.233,14.117,14.228,400000.0
2009-05-20 19:39:00,14.221,14.221,14.078,14.13,400000.0
2009-05-20 19:40:00,14.12,14.232,14.079,14.232,550000.0
2009-05-20 19:41:00,14.261,14.293,14.191,14.228,450000.0
2009-05-20 19:42:00,14.22,14.242,14.105,14.154,400000.0
2009-05-20 19:43:00,14.208,14.24,14.093,14.24,550000.0
2009-05-20 19:44:00,14.262,14.27,14.165,14.165,400000.0
2009-05-20 19:45:00,14.158,14.24,14.158,14.224,500000.0
2009-05-20 19:46:00,14.264,14.303,14.171,14.274,350000.0
2009-05-20 19:47:00,14.175,14.262,14.175,14.221,350000.0
2009-05-20 19:48:00,14.217,14.24,14.18,14.232,400000.0
2009-05-20 19:49:00,14.179,14.267,14.141,14.248,400000.0
2009-05-20 19:50:00,14.238,14.257,14.149,14.168,550000.0
2009-05-20 19:51:00,14.263,14.265,14.131,14.183,400000.0
2009-05-20 19:52:00,14.238,14.274,14.238,14.242,150000.0
2009-05-20 19:53:00,14.253,14.253,14.202,14.202,400000.0
2009-05-20 19:54:00,14.178,14.281,14.148,14.281,350000.0
2009-05-20 19:55:00,14.158,14.247,14.154,14.247,350000.0
2009-05-20 19:56:00,14.267,14.267,14.141,14.212,400000.0
2009-05-20 19:57:00,14.226,14.267,14.135,14.239,350000.0
2009-05-20 19:58:00,14.264,14.264,14.151,14.216,300000.0
2009-05-20 19:59:00,14.194,14.24,14.126,14.126,350000.0
2009-05-20 20:00:00,14.247,14.247,14.143,14.234,400000.0
2009-05-20 20:01:00,14.219,14.255,14.102,14.201,400000.0
2009-05-20 20:02:00,14.173,14.261,14.144,14.238,400000.0
2009-05-20 20:03:00,14.188,14.229,14.127,14.151,450000.0
2009-05-20 20:04:00,14.127,14.234,14.103,14.234,400000.0
2009-05-20 20:05:00,14.156,14.244,14.135,14.135,350000.0
2009-05-20 20:06:00,14.11,14.238,14.11,14.232,350000.0
2009-05-20 20:07:00,14.156,14.221,14.111,14.212,500000.0
2009-05-20 20:08:00,14.271,14.271,14.138,14.215,300000.0
2009-05-20 20:09:00,14.165,14.248,14.088,14.248,400000.0
2009-05-20 20:10:00,14.284,14.33,14.2,14.316,550000.0
2009-05-20 20:11:00,14.334,14.334,14.195,14.283,400000.0
2009-05-20 20:12:00,14.253,14.27,14.15,14.172,400000.0
2009-05-20 20:13:00,14.213,14.283,14.144,14.237,350000.0
2009-05-20 20:14:00,14.182,14.268,14.12,14.229,500000.0
2009-05-20 20:15:00,14.174,14.268,14.137,14.268,350000.0
2009-05-20 20:16:00,14.218,14.264,14.148,14.262,400000.0
2009-05-20 20:17:00,14.228,14.228,14.119,14.14,500000.0
2009-05-20 20:18:00,14.224,14.254,14.139,14.25,350000.0
2009-05-20 20:19:00,14.246,14.284,14.145,14.251,400000.0
2009-05-20 20:20:00,14.258,14.3,14.151,14.252,400000.0
2009-05-20 20:21:00,14.167,14.222,14.079,14.103,450000.0
2009-05-20 20:22:00,14.221,14.265,14.132,14.148,400000.0
2009-05-20 20:23:00,14.166,14.268,14.166,14.232,350000.0
2009-05-20 20:24:00,14.244,14.248,14.142,14.229,400000.0
2009-05-20 20:25:00,14.142,14.314,14.142,14.163,350000.0
2009-05-20 20:26:00,14.125,14.259,14.125,14.259,350000.0
2009-05-20 20:27:00,14.261,14.282,14.16,14.25,400000.0
2009-05-20 20:28:00,14.253,14.29,14.158,14.158,350000.0
2009-05-20 20:29:00,14.148,14.308,14.148,14.255,500000.0
2009-05-20 20:30:00,14.255,14.255,14.136,14.254,300000.0
2009-05-20 20:31:00,14.245,14.245,14.091,14.17,300000.0
2009-05-20 20:33:00,14.168,14.271,14.168,14.181,350000.0
2009-05-20 20:34:00,14.254,14.254,14.162,14.228,350000.0
2009-05-20 20:35:00,14.236,14.271,14.183,14.194,500000.0
2009-05-20 20:36:00,14.269,14.269,14.163,14.225,350000.0
2009-05-20 20:37:00,14.151,14.258,14.113,14.258,550000.0
2009-05-20 20:38:00,14.141,14.251,14.141,14.209,300000.0
2009-05-20 20:40:00,14.221,14.269,14.155,14.258,550000.0
2009-05-20 20:41:00,14.192,14.242,14.136,14.226,300000.0
2009-05-20 20:42:00,14.233,14.275,14.16,14.176,300000.0
2009-05-20 20:43:00,14.255,14.268,14.093,14.268,350000.0
2009-05-20 20:44:00,14.25,14.288,14.165,14.252,400000.0
2009-05-20 20:45:00,14.198,14.262,14.167,14.167,400000.0
2009-05-20 20:46:00,14.143,14.264,14.143,14.163,350000.0
2009-05-20 20:47:00,14.266,14.281,14.135,14.276,550000.0
2009-05-20 20:48:00,14.166,14.271,14.152,14.206,500000.0
2009-05-20 20:49:00,14.247,14.3,14.179,14.3,350000.0
2009-05-20 20:50:00,14.156,14.279,14.156,14.176,400000.0
2009-05-20 20:51:00,14.245,14.303,14.153,14.269,550000.0
2009-05-20 20:52:00,14.238,14.295,14.16,14.258,400000.0
2009-05-20 20:53:00,14.253,14.304,14.178,14.178,350000.0
2009-05-20 20:54:00,14.245,14.267,14.135,14.221,400000.0
2009-05-20 20:55:00,14.278,14.291,14.164,14.288,400000.0
2009-05-20 20:56:00,14.223,14.235,14.132,14.164,500000.0
2009-05-20 20:57:00,14.231,14.269,14.163,14.269,350000.0
2009-05-20 20:58:00,14.26,14.27,14.26,14.27,350000.0
2009-05-20 20:59:00,14.245,14.314,14.162,14.162,350000.0
2009-05-20 21:00:00,14.178,14.299,14.178,14.209,650000.0
2009-05-20 21:01:00,14.129,14.222,14.096,14.222,450000.0
2009-05-20 21:03:00,14.182,14.308,14.181,14.21,550000.0
2009-05-20 21:04:00,14.258,14.272,14.205,14.253,300000.0
2009-05-20 21:05:00,14.21,14.282,14.166,14.166,550000.0
2009-05-20 21:06:00,14.17,14.239,14.124,14.239,600000.0
2009-05-20 21:07:00,14.235,14.362,14.157,14.157,700000.0
2009-05-20 21:08:00,14.279,14.279,14.149,14.244,400000.0
2009-05-20 21:09:00,14.207,14.297,14.183,14.242,550000.0
2009-05-20 21:10:00,14.248,14.283,14.152,14.194,800000.0
2009-05-20 21:12:00,14.225,14.274,14.175,14.232,350000.0
2009-05-20 21:13:00,14.27,14.317,14.212,14.218,550000.0
2009-05-20 21:14:00,14.255,14.275,14.144,14.252,550000.0
2009-05-20 21:15:00,14.286,14.286,14.209,14.209,350000.0
2009-05-20 21:16:00,14.247,14.275,14.191,14.231,450000.0
2009-05-20 21:17:00,14.25,14.25,14.25,14.25,400000.0
2009-05-20 21:18:00,14.22,14.282,14.149,14.282,400000.0
2009-05-20 21:19:00,14.234,14.235,14.234,14.235,100000.0
2009-05-20 21:20:00,14.28,14.286,14.141,14.16,950000.0
2009-05-20 21:21:00,14.229,14.263,14.127,14.222,550000.0
2009-05-20 21:22:00,14.227,14.273,14.137,14.252,400000.0
2009-05-20 21:23:00,14.25,14.25,14.24,14.24,550000.0
2009-05-20 21:24:00,14.202,14.271,14.136,14.271,550000.0
2009-05-20 21:25:00,14.249,14.273,14.156,14.273,400000.0
2009-05-20 21:26:00,14.28,14.28,14.18,14.254,450000.0
2009-05-20 21:27:00,14.249,14.275,14.143,14.197,400000.0
2009-05-20 21:28:00,14.204,14.297,14.174,14.282,600000.0
2009-05-20 21:29:00,14.242,14.257,14.12,14.209,700000.0
2009-05-20 21:30:00,14.221,14.223,14.132,14.132,550000.0
2009-05-20 21:32:00,14.237,14.249,14.171,14.249,450000.0
2009-05-20 21:33:00,14.246,14.271,14.173,14.271,350000.0
2009-05-20 21:34:00,14.187,14.246,14.154,14.154,350000.0
2009-05-20 21:35:00,14.213,14.264,14.152,14.168,550000.0
2009-05-20 21:36:00,14.258,14.258,14.125,14.162,200000.0
2009-05-20 21:37:00,14.161,14.246,14.123,14.123,500000.0
2009-05-20 21:38:00,14.148,14.238,14.118,14.15,450000.0
2009-05-20 21:39:00,14.138,14.246,14.132,14.162,350000.0
2009-05-20 21:40:00,14.089,14.234,14.077,14.234,250000.0
2009-05-20 21:41:00,14.14,14.274,14.14,14.274,250000.0
2009-05-20 21:42:00,14.165,14.266,14.142,14.224,450000.0
2009-05-20 21:43:00,14.257,14.257,14.147,14.148,350000.0
2009-05-20 21:44:00,14.251,14.251,14.121,14.223,450000.0
2009-05-20 21:45:00,14.214,14.241,14.109,14.114,450000.0
2009-05-20 21:46:00,14.234,14.259,14.159,14.164,300000.0
2009-05-20 21:47:00,14.187,14.275,14.115,14.144,600000.0
2009-05-20 21:48:00,14.248,14.248,14.128,14.136,450000.0
2009-05-20 21:49:00,14.208,14.239,14.117,14.239,400000.0
2009-05-20 21:50:00,14.232,14.255,14.124,14.215,950000.0
2009-05-20 21:51:00,14.148,14.241,14.121,14.241,450000.0
2009-05-20 21:52:00,14.213,14.252,14.112,14.134,400000.0
2009-05-20 21:53:00,14.215,14.235,14.101,14.187,1050000.0
2009-05-20 21:54:00,14.176,14.272,14.161,14.272,350000.0
2009-05-20 21:55:00,14.179,14.234,14.179,14.234,100000.0
2009-05-20 21:56:00,14.158,14.238,14.158,14.238,100000.0
2009-05-20 21:57:00,14.206,14.299,14.133,14.133,250000.0
2009-05-20 21:58:00,14.226,14.238,14.132,14.132,250000.0
2009-05-20 21:59:00,14.125,14.268,14.108,14.268,950000.0
2009-05-20 22:00:00,14.233,14.26,14.129,14.251,300000.0
2009-05-20 22:01:00,14.263,14.263,14.13,14.13,550000.0
2009-05-20 22:02:00,14.22,14.22,14.22,14.22,400000.0
2009-05-20 22:03:00,14.24,14.24,14.119,14.178,400000.0
2009-05-20 22:04:00,14.23,14.23,14.22,14.22,300000.0
2009-05-20 22:06:00,14.151,14.29,14.151,14.225,300000.0
2009-05-20 22:07:00,14.188,14.235,14.169,14.235,300000.0
2009-05-20 22:08:00,14.174,14.249,14.164,14.164,400000.0
2009-05-20 22:09:00,14.256,14.256,14.145,14.206,400000.0
2009-05-20 22:10:00,14.154,14.236,14.154,14.227,400000.0
2009-05-20 22:11:00,14.15,14.24,14.15,14.159,350000.0
2009-05-20 22:12:00,14.249,14.249,14.144,14.17,400000.0
2009-05-20 22:13:00,14.23,14.23,14.23,14.23,250000.0
2009-05-20 22:15:00,14.231,14.234,14.118,14.188,250000.0
2009-05-20 22:16:00,14.239,14.259,14.15,14.191,650000.0
2009-05-20 22:17:00,14.146,14.25,14.146,14.25,200000.0
2009-05-20 22:18:00,14.2,14.251,14.097,14.251,500000.0
2009-05-20 22:19:00,14.247,14.262,14.168,14.262,300000.0
2009-05-20 22:20:00,14.283,14.297,14.193,14.264,600000.0
2009-05-20 22:21:00,14.191,14.278,14.191,14.215,300000.0
2009-05-20 22:22:00,14.242,14.262,14.242,14.262,100000.0
2009-05-20 22:23:00,14.221,14.257,14.221,14.224,300000.0
2009-05-20 22:24:00,14.193,14.255,14.193,14.254,250000.0
2009-05-20 22:25:00,14.256,14.256,14.154,14.23,250000.0
2009-05-20 22:27:00,14.154,14.289,14.154,14.25,450000.0
2009-05-20 22:28:00,14.181,14.224,14.14,14.224,250000.0
2009-05-20 22:29:00,14.24,14.24,14.24,14.24,300000.0
2009-05-20 22:30:00,14.254,14.254,14.217,14.217,300000.0
2009-05-20 22:35:00,14.202,14.234,14.109,14.153,650000.0
2009-05-20 22:40:00,14.161,14.273,14.146,14.146,550000.0
2009-05-20 22:41:00,14.134,14.263,14.134,14.189,250000.0
2009-05-20 22:42:00,14.25,14.25,14.25,14.25,450000.0
2009-05-20 22:43:00,14.156,14.224,14.137,14.137,450000.0
2009-05-20 22:44:00,14.198,14.245,14.182,14.221,200000.0
2009-05-20 22:45:00,14.24,14.24,14.24,14.24,200000.0
2009-05-20 22:47:00,14.249,14.249,14.159,14.159,200000.0
2009-05-20 22:48:00,14.17,14.17,14.111,14.111,200000.0
2009-05-20 22:50:00,14.201,14.281,14.178,14.187,400000.0
2009-05-20 22:51:00,14.24,14.24,14.24,14.24,300000.0
2009-05-20 22:52:00,14.234,14.254,14.153,14.181,300000.0
2009-05-20 22:55:00,14.224,14.225,14.12,14.203,350000.0
2009-05-20 22:58:00,14.24,14.24,14.24,14.24,800000.0
2009-05-20 23:00:00,14.254,14.254,14.105,14.215,800000.0
2009-05-20 23:02:00,14.161,14.268,14.128,14.128,250000.0
2009-05-20 23:04:00,14.244,14.244,14.084,14.128,450000.0
2009-05-20 23:05:00,14.23,14.24,14.23,14.24,300000.0
2009-05-20 23:06:00,14.245,14.258,14.221,14.221,300000.0
2009-05-20 23:08:00,14.23,14.23,14.23,14.23,200000.0
2009-05-20 23:09:00,14.262,14.262,14.152,14.178,200000.0
2009-05-20 23:10:00,14.195,14.25,14.118,14.148,1050000.0
2009-05-20 23:11:00,14.111,14.237,14.111,14.198,400000.0
2009-05-20 23:12:00,14.173,14.239,14.13,14.157,250000.0
2009-05-20 23:14:00,14.161,14.208,14.131,14.184,350000.0
2009-05-20 23:15:00,14.201,14.201,14.06,14.147,450000.0
2009-05-20 23:16:00,14.16,14.16,14.06,14.06,200000.0
2009-05-20 23:17:00,14.2,14.2,14.2,14.2,700000.0
2009-05-20 23:20:00,14.163,14.203,14.079,14.163,700000.0
2009-05-20 23:21:00,14.2,14.2,14.2,14.2,100000.0
2009-05-20 23:22:00,14.067,14.069,14.067,14.069,100000.0
2009-05-20 23:23:00,14.053,14.204,14.053,14.202,350000.0
2009-05-20 23:25:00,14.19,14.19,14.19,14.19,850000.0
2009-05-20 23:30:00,14.085,14.196,14.085,14.195,850000.0
2009-05-20 23:32:00,14.2,14.2,14.2,14.2,100000.0
2009-05-20 23:36:00,14.19,14.19,14.19,14.19,100000.0
2009-05-20 23:38:00,14.128,14.185,14.128,14.185,100000.0
2009-05-20 23:44:00,14.188,14.188,14.173,14.173,150000.0
2009-05-20 23:47:00,14.2,14.2,14.2,14.2,450000.0
2009-05-20 23:48:00,14.21,14.23,14.21,14.23,450000.0
2009-05-20 23:50:00,14.202,14.202,14.119,14.144,450000.0
2009-05-20 23:53:00,14.162,14.201,14.106,14.201,350000.0
2009-05-20 23:55:00,14.126,14.176,14.085,14.085,200000.0
2009-05-20 23:57:00,14.2,14.2,14.2,14.2,550000.0
2009-05-20 23:59:00,14.19,14.19,14.19,14.19,550000.0
2009-05-21 00:00:00,14.072,14.192,14.06,14.158,550000.0
2009-05-21 00:01:00,14.217,14.244,14.152,14.152,400000.0
2009-05-21 00:02:00,14.108,14.201,14.079,14.126,650000.0
2009-05-21 00:03:00,14.113,14.218,14.084,14.205,500000.0
2009-05-21 00:04:00,14.151,14.193,14.127,14.193,350000.0
2009-05-21 00:05:00,14.144,14.17,14.098,14.117,400000.0
2009-05-21 00:06:00,14.145,14.289,14.145,14.177,800000.0
2009-05-21 00:07:00,14.22,14.23,14.22,14.23,300000.0
2009-05-21 00:08:00,14.153,14.239,14.152,14.152,300000.0
2009-05-21 00:09:00,14.221,14.243,14.195,14.243,550000.0
2009-05-21 00:10:00,14.211,14.251,14.146,14.214,500000.0
2009-05-21 00:11:00,14.205,14.262,14.183,14.207,400000.0
2009-05-21 00:12:00,14.206,14.28,14.185,14.219,400000.0
2009-05-21 00:13:00,14.246,14.246,14.16,14.16,250000.0
2009-05-21 00:14:00,14.231,14.239,14.112,14.209,550000.0
2009-05-21 00:17:00,14.216,14.246,14.115,14.235,600000.0
2009-05-21 00:18:00,14.22,14.22,14.22,14.22,350000.0
2009-05-21 00:19:00,14.21,14.21,14.21,14.21,350000.0
2009-05-21 00:20:00,14.199,14.229,14.131,14.229,350000.0
2009-05-21 00:21:00,14.153,14.195,14.153,14.173,400000.0
2009-05-21 00:22:00,14.144,14.212,14.144,14.204,400000.0
2009-05-21 00:23:00,14.165,14.165,14.109,14.109,100000.0
2009-05-21 00:24:00,14.181,14.187,14.102,14.102,400000.0
2009-05-21 00:26:00,14.183,14.241,14.155,14.234,300000.0
2009-05-21 00:27:00,14.213,14.213,14.143,14.169,300000.0
2009-05-21 00:30:00,14.169,14.207,14.081,14.119,350000.0
2009-05-21 00:31:00,14.184,14.252,14.184,14.236,400000.0
2009-05-21 00:32:00,14.224,14.254,14.169,14.224,500000.0
2009-05-21 00:33:00,14.259,14.259,14.205,14.234,200000.0
2009-05-21 00:34:00,14.191,14.239,14.135,14.222,450000.0
2009-05-21 00:36:00,14.157,14.203,14.094,14.198,400000.0
2009-05-21 00:40:00,14.189,14.194,14.053,14.186,1400000.0
2009-05-21 00:45:00,14.225,14.232,14.13,14.232,400000.0
2009-05-21 00:46:00,14.243,14.284,14.15,14.165,500000.0
2009-05-21 00:47:00,14.246,14.265,14.151,14.185,450000.0
2009-05-21 00:48:00,14.216,14.24,14.081,14.187,400000.0
2009-05-21 00:49:00,14.213,14.242,14.101,14.211,700000.0
2009-05-21 00:50:00,14.228,14.261,14.128,14.24,600000.0
2009-05-21 00:51:00,14.174,14.237,14.104,14.237,450000.0
2009-05-21 00:52:00,14.244,14.244,14.138,14.21,350000.0
2009-05-21 00:56:00,14.169,14.25,14.128,14.128,400000.0
2009-05-21 00:57:00,14.2,14.2,14.2,14.2,250000.0
2009-05-21 00:59:00,14.21,14.21,14.21,14.21,250000.0
2009-05-21 01:00:00,14.089,14.191,14.089,14.174,250000.0
2009-05-21 01:01:00,14.191,14.211,14.191,14.211,100000.0
2009-05-21 01:02:00,14.215,14.215,14.21,14.21,100000.0
2009-05-21 01:05:00,14.061,14.19,14.061,14.19,250000.0
2009-05-21 01:06:00,14.17,14.208,14.105,14.105,500000.0
2009-05-21 01:07:00,14.217,14.217,14.083,14.083,250000.0
2009-05-21 01:10:00,14.133,14.234,14.076,14.156,650000.0
2009-05-21 01:13:00,14.135,14.219,14.135,14.186,150000.0
2009-05-21 01:16:00,14.06,14.16,14.06,14.132,350000.0
2009-05-21 01:17:00,14.231,14.233,14.165,14.228,450000.0
2009-05-21 01:18:00,14.194,14.198,14.048,14.106,400000.0
2009-05-21 01:19:00,14.22,14.22,14.22,14.22,350000.0
2009-05-21 01:20:00,14.129,14.193,14.06,14.147,350000.0
2009-05-21 01:26:00,14.22,14.23,14.22,14.22,500000.0
2009-05-21 01:29:00,14.209,14.241,14.083,14.201,500000.0
2009-05-21 01:30:00,14.182,14.217,14.104,14.181,400000.0
2009-05-21 01:31:00,14.21,14.22,14.2,14.21,400000.0
2009-05-21 01:32:00,14.259,14.264,14.136,14.264,400000.0
2009-05-21 01:33:00,14.243,14.243,14.157,14.159,400000.0
2009-05-21 01:35:00,14.178,14.259,14.136,14.208,500000.0
2009-05-21 01:36:00,14.244,14.244,14.2,14.223,500000.0
2009-05-21 01:37:00,14.205,14.237,14.121,14.229,350000.0
2009-05-21 01:38:00,14.225,14.261,14.092,14.166,400000.0
2009-05-21 01:39:00,14.178,14.267,14.178,14.257,300000.0
2009-05-21 01:40:00,14.181,14.242,14.119,14.242,400000.0
2009-05-21 01:41:00,14.148,14.148,14.086,14.086,100000.0
2009-05-21 01:42:00,14.191,14.218,14.144,14.196,400000.0
2009-05-21 01:43:00,14.19,14.232,14.099,14.226,350000.0
2009-05-21 01:44:00,14.2,14.2,14.19,14.19,100000.0
2009-05-21 01:45:00,14.13,14.17,14.13,14.17,100000.0
2009-05-21 01:46:00,14.071,14.18,14.038,14.173,400000.0
2009-05-21 01:47:00,14.147,14.219,14.135,14.219,850000.0
2009-05-21 01:48:00,14.176,14.205,14.117,14.17,550000.0
2009-05-21 01:49:00,14.218,14.218,14.1,14.196,550000.0
2009-05-21 01:50:00,14.181,14.209,14.085,14.198,500000.0
2009-05-21 01:51:00,14.127,14.255,14.127,14.255,100000.0
2009-05-21 01:52:00,14.183,14.227,14.132,14.189,400000.0
2009-05-21 01:53:00,14.154,14.238,14.115,14.234,350000.0
2009-05-21 01:54:00,14.234,14.234,14.208,14.208,350000.0
2009-05-21 01:55:00,14.214,14.236,14.164,14.199,250000.0
2009-05-21 01:56:00,14.196,14.204,14.155,14.204,250000.0
2009-05-21 01:57:00,14.218,14.241,14.122,14.122,650000.0
2009-05-21 01:58:00,14.219,14.221,14.219,14.221,100000.0
2009-05-21 02:00:00,14.22,14.22,14.22,14.22,300000.0
2009-05-21 02:01:00,14.21,14.22,14.21,14.22,300000.0
2009-05-21 02:02:00,14.21,14.21,14.21,14.21,300000.0
2009-05-21 02:03:00,14.124,14.227,14.097,14.227,300000.0
2009-05-21 02:04:00,14.234,14.285,14.129,14.129,450000.0
2009-05-21 02:05:00,14.135,14.253,14.135,14.228,550000.0
2009-05-21 02:06:00,14.216,14.249,14.106,14.249,400000.0
2009-05-21 02:07:00,14.24,14.24,14.096,14.18,650000.0
2009-05-21 02:08:00,14.159,14.265,14.132,14.225,450000.0
2009-05-21 02:09:00,14.202,14.234,14.1,14.234,400000.0
2009-05-21 02:10:00,14.188,14.268,14.117,14.225,450000.0
2009-05-21 02:12:00,14.203,14.246,14.104,14.104,650000.0
2009-05-21 02:13:00,14.246,14.247,14.133,14.173,300000.0
2009-05-21 02:14:00,14.208,14.251,14.1,14.237,550000.0
2009-05-21 02:15:00,14.224,14.224,14.075,14.107,600000.0
2009-05-21 02:16:00,14.219,14.273,14.187,14.201,500000.0
2009-05-21 02:17:00,14.176,14.224,14.121,14.212,400000.0
2009-05-21 02:18:00,14.148,14.248,14.136,14.136,150000.0
2009-05-21 02:19:00,14.228,14.249,14.118,14.118,400000.0
2009-05-21 02:20:00,14.255,14.255,14.124,14.135,400000.0
2009-05-21 02:21:00,14.126,14.199,14.126,14.196,200000.0
2009-05-21 02:23:00,14.112,14.112,14.108,14.108,100000.0
2009-05-21 02:25:00,14.22,14.241,14.099,14.209,450000.0
2009-05-21 02:26:00,14.169,14.206,14.091,14.205,350000.0
2009-05-21 02:27:00,14.18,14.18,14.18,14.18,650000.0
2009-05-21 02:28:00,14.17,14.221,14.075,14.172,650000.0
2009-05-21 02:29:00,14.201,14.23,14.083,14.222,400000.0
2009-05-21 02:30:00,14.116,14.246,14.098,14.207,700000.0
2009-05-21 02:31:00,14.217,14.217,14.075,14.166,200000.0
2009-05-21 02:32:00,14.184,14.213,14.095,14.111,400000.0
2009-05-21 02:33:00,14.118,14.219,14.084,14.108,600000.0
2009-05-21 02:35:00,14.081,14.199,14.065,14.199,250000.0
2009-05-21 02:37:00,14.102,14.239,14.096,14.104,500000.0
2009-05-21 02:38:00,14.217,14.243,14.135,14.21,550000.0
2009-05-21 02:39:00,14.128,14.231,14.088,14.171,500000.0
2009-05-21 02:40:00,14.198,14.223,14.121,14.214,500000.0
2009-05-21 02:41:00,14.233,14.233,14.064,14.138,750000.0
2009-05-21 02:43:00,14.233,14.24,14.22,14.24,250000.0
2009-05-21 02:44:00,14.205,14.205,14.118,14.17,150000.0
2009-05-21 02:45:00,14.237,14.238,14.103,14.221,350000.0
2009-05-21 02:46:00,14.21,14.221,14.097,14.146,450000.0
2009-05-21 02:47:00,14.098,14.22,14.057,14.22,400000.0
2009-05-21 02:48:00,14.18,14.204,14.123,14.189,500000.0
2009-05-21 02:49:00,14.15,14.285,14.145,14.221,400000.0
2009-05-21 02:50:00,14.147,14.245,14.114,14.245,350000.0
2009-05-21 02:51:00,14.221,14.249,14.221,14.249,250000.0
2009-05-21 02:52:00,14.23,14.259,14.141,14.255,250000.0
2009-05-21 02:53:00,14.246,14.246,14.134,14.157,450000.0
2009-05-21 02:54:00,14.233,14.271,14.216,14.226,350000.0
2009-05-21 02:55:00,14.24,14.24,14.128,14.209,300000.0
2009-05-21 02:56:00,14.194,14.272,14.158,14.188,300000.0
2009-05-21 02:58:00,14.234,14.244,14.122,14.214,550000.0
2009-05-21 02:59:00,14.196,14.302,14.085,14.112,1300000.0
2009-05-21 03:00:00,14.234,14.234,14.127,14.234,250000.0
2009-05-21 03:01:00,14.267,14.308,14.162,14.271,400000.0
2009-05-21 03:02:00,14.235,14.255,14.166,14.255,550000.0
2009-05-21 03:03:00,14.112,14.248,14.112,14.244,200000.0
2009-05-21 03:04:00,14.27,14.271,14.15,14.243,800000.0
2009-05-21 03:05:00,14.191,14.246,14.106,14.156,400000.0
2009-05-21 03:06:00,14.196,14.243,14.112,14.143,500000.0
2009-05-21 03:07:00,14.258,14.28,14.218,14.218,250000.0
2009-05-21 03:08:00,14.159,14.259,14.159,14.247,400000.0
2009-05-21 03:09:00,14.129,14.227,14.118,14.226,800000.0
2009-05-21 03:10:00,14.242,14.242,14.116,14.139,350000.0
2009-05-21 03:12:00,14.209,14.257,14.17,14.171,400000.0
2009-05-21 03:13:00,14.236,14.294,14.123,14.227,350000.0
2009-05-21 03:14:00,14.257,14.257,14.12,14.234,300000.0
2009-05-21 03:15:00,14.23,14.23,14.147,14.147,100000.0
2009-05-21 03:16:00,14.204,14.224,14.146,14.152,400000.0
2009-05-21 03:17:00,14.223,14.233,14.108,14.108,350000.0
2009-05-21 03:18:00,14.133,14.246,14.133,14.155,350000.0
2009-05-21 03:19:00,14.151,14.285,14.143,14.19,750000.0
2009-05-21 03:20:00,14.164,14.175,14.122,14.149,200000.0
2009-05-21 03:22:00,14.202,14.219,14.15,14.203,250000.0
2009-05-21 03:23:00,14.148,14.209,14.148,14.209,200000.0
2009-05-21 03:25:00,14.158,14.207,14.143,14.207,200000.0
2009-05-21 03:26:00,14.248,14.248,14.109,14.156,300000.0
2009-05-21 03:27:00,14.245,14.245,14.094,14.206,800000.0
2009-05-21 03:28:00,14.223,14.254,14.177,14.254,200000.0
2009-05-21 03:29:00,14.254,14.254,14.19,14.19,200000.0
2009-05-21 03:30:00,14.171,14.25,14.14,14.25,200000.0
2009-05-21 03:31:00,14.192,14.243,14.151,14.243,200000.0
2009-05-21 03:32:00,14.233,14.266,14.178,14.187,400000.0
2009-05-21 03:34:00,14.19,14.24,14.178,14.233,350000.0
2009-05-21 03:35:00,14.23,14.23,14.23,14.23,250000.0
2009-05-21 03:36:00,14.272,14.272,14.148,14.189,250000.0
2009-05-21 03:37:00,14.254,14.254,14.179,14.179,100000.0
2009-05-21 03:38:00,14.23,14.23,14.23,14.23,400000.0
2009-05-21 03:39:00,14.251,14.269,14.148,14.177,400000.0
2009-05-21 03:40:00,14.093,14.186,14.093,14.162,300000.0
2009-05-21 03:41:00,14.234,14.282,14.147,14.147,400000.0
2009-05-21 03:42:00,14.259,14.259,14.115,14.227,550000.0
2009-05-21 03:43:00,14.214,14.214,14.139,14.207,400000.0
2009-05-21 03:46:00,14.128,14.226,14.128,14.226,150000.0
2009-05-21 03:47:00,14.238,14.238,14.209,14.209,100000.0
2009-05-21 03:48:00,14.109,14.226,14.109,14.222,150000.0
2009-05-21 03:49:00,14.225,14.269,14.155,14.199,600000.0
2009-05-21 03:50:00,14.218,14.31,14.14,14.258,650000.0
2009-05-21 03:51:00,14.216,14.261,14.121,14.226,550000.0
2009-05-21 03:52:00,14.161,14.241,14.161,14.207,350000.0
2009-05-21 03:54:00,14.128,14.23,14.121,14.181,350000.0
2009-05-21 03:55:00,14.13,14.246,14.13,14.245,250000.0
2009-05-21 03:57:00,14.227,14.277,14.125,14.223,1200000.0
2009-05-21 03:58:00,14.264,14.264,14.138,14.209,1050000.0
2009-05-21 03:59:00,14.161,14.224,14.083,14.196,750000.0
2009-05-21 04:00:00,14.149,14.186,14.149,14.186,100000.0
2009-05-21 04:01:00,14.138,14.17,14.138,14.17,100000.0
2009-05-21 04:03:00,14.173,14.251,14.114,14.178,350000.0
2009-05-21 04:04:00,14.25,14.26,14.25,14.26,350000.0
2009-05-21 04:05:00,14.182,14.258,14.122,14.181,350000.0
2009-05-21 04:07:00,14.134,14.134,14.134,14.134,50000.0
2009-05-21 04:08:00,14.22,14.257,14.141,14.239,300000.0
2009-05-21 04:09:00,14.22,14.22,14.061,14.112,1300000.0
2009-05-21 04:10:00,14.143,14.211,14.11,14.146,350000.0
2009-05-21 04:12:00,14.232,14.232,14.179,14.179,100000.0
2009-05-21 04:13:00,14.252,14.252,14.138,14.19,400000.0
2009-05-21 04:15:00,14.162,14.238,14.102,14.161,350000.0
2009-05-21 04:17:00,14.15,14.222,14.094,14.157,350000.0
2009-05-21 04:19:00,14.212,14.241,14.103,14.24,950000.0
2009-05-21 04:20:00,14.109,14.109,14.109,14.109,50000.0
2009-05-21 04:21:00,14.22,14.22,14.22,14.22,350000.0
2009-05-21 04:22:00,14.183,14.22,14.124,14.163,350000.0
2009-05-21 04:23:00,14.225,14.225,14.14,14.166,350000.0
2009-05-21 04:24:00,14.176,14.308,14.151,14.151,300000.0
2009-05-21 04:25:00,14.272,14.289,14.152,14.186,700000.0
2009-05-21 04:26:00,14.205,14.27,14.141,14.263,550000.0
2009-05-21 04:27:00,14.265,14.286,14.169,14.198,500000.0
2009-05-21 04:28:00,14.235,14.239,14.148,14.148,300000.0
2009-05-21 04:29:00,14.134,14.26,14.103,14.15,750000.0
2009-05-21 04:30:00,14.224,14.293,14.17,14.17,400000.0
2009-05-21 04:31:00,14.205,14.28,14.166,14.26,400000.0
2009-05-21 04:32:00,14.177,14.247,14.156,14.247,300000.0
2009-05-21 04:33:00,14.2,14.285,14.2,14.278,200000.0
2009-05-21 04:35:00,14.283,14.287,14.24,14.24,150000.0
2009-05-21 04:36:00,14.308,14.322,14.204,14.247,400000.0
2009-05-21 04:37:00,14.243,14.276,14.143,14.215,500000.0
2009-05-21 04:38:00,14.255,14.305,14.175,14.224,400000.0
2009-05-21 04:39:00,14.155,14.266,14.155,14.266,350000.0
2009-05-21 04:40:00,14.193,14.194,14.193,14.194,100000.0
2009-05-21 04:41:00,14.163,14.308,14.163,14.285,250000.0
2009-05-21 04:42:00,14.215,14.329,14.215,14.285,400000.0
2009-05-21 04:43:00,14.213,14.287,14.162,14.28,300000.0
2009-05-21 04:44:00,14.211,14.283,14.151,14.276,350000.0
2009-05-21 04:45:00,14.175,14.265,14.149,14.265,600000.0
2009-05-21 04:46:00,14.263,14.263,14.113,14.155,550000.0
2009-05-21 04:47:00,14.19,14.331,14.19,14.285,550000.0
2009-05-21 04:48:00,14.264,14.296,14.19,14.193,350000.0
2009-05-21 04:49:00,14.276,14.276,14.147,14.199,550000.0
2009-05-21 04:50:00,14.188,14.279,14.178,14.263,250000.0
2009-05-21 04:51:00,14.29,14.323,14.169,14.323,350000.0
2009-05-21 04:52:00,14.31,14.31,14.143,14.186,400000.0
2009-05-21 04:53:00,14.298,14.328,14.198,14.328,350000.0
2009-05-21 04:54:00,14.338,14.385,14.246,14.37,500000.0
2009-05-21 04:55:00,14.367,14.367,14.225,14.257,750000.0
2009-05-21 04:56:00,14.234,14.349,14.234,14.287,250000.0
2009-05-21 04:57:00,14.266,14.428,14.266,14.358,450000.0
2009-05-21 04:59:00,14.235,14.348,14.235,14.308,200000.0
2009-05-21 05:00:00,14.318,14.377,14.244,14.377,300000.0
2009-05-21 05:01:00,14.37,14.37,14.35,14.37,500000.0
2009-05-21 05:02:00,14.245,14.338,14.22,14.22,500000.0
2009-05-21 05:03:00,14.285,14.361,14.278,14.278,250000.0
2009-05-21 05:04:00,14.292,14.391,14.257,14.257,300000.0
2009-05-21 05:05:00,14.358,14.374,14.228,14.374,500000.0
2009-05-21 05:06:00,14.244,14.406,14.244,14.308,400000.0
2009-05-21 05:07:00,14.365,14.365,14.206,14.266,400000.0
2009-05-21 05:08:00,14.265,14.376,14.223,14.361,400000.0
2009-05-21 05:09:00,14.344,14.347,14.181,14.247,1050000.0
2009-05-21 05:10:00,14.246,14.332,14.246,14.298,150000.0
2009-05-21 05:11:00,14.244,14.397,14.237,14.242,400000.0
2009-05-21 05:12:00,14.299,14.393,14.254,14.379,350000.0
2009-05-21 05:13:00,14.371,14.371,14.285,14.33,350000.0
2009-05-21 05:14:00,14.34,14.352,14.245,14.352,250000.0
2009-05-21 05:15:00,14.338,14.339,14.212,14.335,350000.0
2009-05-21 05:16:00,14.355,14.355,14.166,14.242,600000.0
2009-05-21 05:17:00,14.329,14.364,14.256,14.309,550000.0
2009-05-21 05:18:00,14.215,14.357,14.215,14.357,300000.0
2009-05-21 05:19:00,14.273,14.349,14.202,14.202,750000.0
2009-05-21 05:20:00,14.336,14.356,14.209,14.324,550000.0
2009-05-21 05:21:00,14.346,14.346,14.236,14.307,250000.0
2009-05-21 05:22:00,14.36,14.364,14.243,14.28,300000.0
2009-05-21 05:23:00,14.336,14.336,14.181,14.254,250000.0
2009-05-21 05:24:00,14.189,14.334,14.189,14.213,400000.0
2009-05-21 05:25:00,14.326,14.387,14.235,14.235,200000.0
2009-05-21 05:26:00,14.246,14.323,14.246,14.323,100000.0
2009-05-21 05:27:00,14.252,14.364,14.252,14.352,350000.0
2009-05-21 05:28:00,14.34,14.34,14.34,14.34,250000.0
2009-05-21 05:29:00,14.352,14.352,14.241,14.241,250000.0
2009-05-21 05:30:00,14.35,14.35,14.219,14.284,400000.0
2009-05-21 05:31:00,14.325,14.325,14.203,14.322,300000.0
2009-05-21 05:32:00,14.269,14.344,14.216,14.237,300000.0
2009-05-21 05:33:00,14.357,14.362,14.282,14.343,300000.0
2009-05-21 05:34:00,14.329,14.329,14.21,14.21,200000.0
2009-05-21 05:35:00,14.354,14.354,14.224,14.302,400000.0
2009-05-21 05:36:00,14.314,14.357,14.215,14.357,450000.0
2009-05-21 05:37:00,14.353,14.353,14.217,14.217,250000.0
2009-05-21 05:38:00,14.255,14.369,14.255,14.345,350000.0
2009-05-21 05:39:00,14.269,14.361,14.253,14.333,350000.0
2009-05-21 05:40:00,14.228,14.266,14.211,14.266,150000.0
2009-05-21 05:41:00,14.318,14.318,14.292,14.292,100000.0
2009-05-21 05:43:00,14.349,14.353,14.262,14.314,400000.0
2009-05-21 05:44:00,14.262,14.312,14.197,14.197,200000.0
2009-05-21 05:45:00,14.359,14.359,14.359,14.359,50000.0
2009-05-21 05:46:00,14.366,14.366,14.219,14.318,350000.0
2009-05-21 05:47:00,14.24,14.422,14.24,14.318,500000.0
2009-05-21 05:48:00,14.335,14.335,14.234,14.333,300000.0
2009-05-21 05:49:00,14.317,14.36,14.245,14.36,450000.0
2009-05-21 05:50:00,14.299,14.322,14.206,14.322,400000.0
2009-05-21 05:51:00,14.279,14.362,14.247,14.247,550000.0
2009-05-21 05:52:00,14.357,14.357,14.27,14.322,300000.0
2009-05-21 05:53:00,14.274,14.354,14.254,14.342,350000.0
2009-05-21 05:54:00,14.361,14.361,14.228,14.228,100000.0
2009-05-21 05:56:00,14.388,14.413,14.251,14.26,450000.0
2009-05-21 05:58:00,14.354,14.364,14.27,14.27,400000.0
2009-05-21 05:59:00,14.367,14.374,14.248,14.288,350000.0
2009-05-21 06:00:00,14.312,14.312,14.203,14.276,400000.0
2009-05-21 06:01:00,14.346,14.354,14.243,14.318,300000.0
2009-05-21 06:03:00,14.259,14.354,14.259,14.348,300000.0
2009-05-21 06:05:00,14.272,14.369,14.206,14.247,450000.0
2009-05-21 06:06:00,14.308,14.344,14.209,14.279,500000.0
2009-05-21 06:08:00,14.323,14.36,14.231,14.342,550000.0
2009-05-21 06:09:00,14.236,14.359,14.236,14.311,400000.0
2009-05-21 06:10:00,14.208,14.324,14.198,14.324,400000.0
2009-05-21 06:13:00,14.344,14.344,14.249,14.337,350000.0
2009-05-21 06:14:00,14.36,14.36,14.36,14.36,700000.0
2009-05-21 06:18:00,14.294,14.324,14.199,14.294,700000.0
2009-05-21 06:19:00,14.287,14.315,14.185,14.241,450000.0
2009-05-21 06:20:00,14.281,14.316,14.274,14.316,350000.0
2009-05-21 06:22:00,14.302,14.352,14.191,14.228,450000.0
2009-05-21 06:24:00,14.299,14.364,14.233,14.321,350000.0
2009-05-21 06:25:00,14.3,14.3,14.283,14.296,150000.0
2009-05-21 06:26:00,14.254,14.362,14.244,14.313,400000.0
2009-05-21 06:28:00,14.313,14.349,14.267,14.349,350000.0
2009-05-21 06:29:00,14.342,14.349,14.208,14.208,450000.0
2009-05-21 06:30:00,14.245,14.3,14.194,14.194,550000.0
2009-05-21 06:31:00,14.294,14.31,14.172,14.31,550000.0
2009-05-21 06:32:00,14.251,14.345,14.221,14.321,500000.0
2009-05-21 06:33:00,14.311,14.342,14.24,14.299,400000.0
2009-05-21 06:34:00,14.271,14.345,14.271,14.293,350000.0
2009-05-21 06:35:00,14.317,14.317,14.317,14.317,50000.0
2009-05-21 06:36:00,14.186,14.321,14.186,14.272,500000.0
2009-05-21 06:37:00,14.253,14.276,14.229,14.242,250000.0
2009-05-21 06:38:00,14.339,14.345,14.265,14.339,500000.0
2009-05-21 06:39:00,14.318,14.328,14.208,14.328,400000.0
2009-05-21 06:40:00,14.237,14.334,14.204,14.296,550000.0
2009-05-21 06:41:00,14.228,14.342,14.228,14.324,450000.0
2009-05-21 06:42:00,14.205,14.325,14.181,14.244,800000.0
2009-05-21 06:43:00,14.265,14.321,14.197,14.321,400000.0
2009-05-21 06:44:00,14.292,14.32,14.191,14.284,450000.0
2009-05-21 06:45:00,14.237,14.324,14.196,14.198,400000.0
2009-05-21 06:46:00,14.303,14.32,14.204,14.32,350000.0
2009-05-21 06:47:00,14.22,14.321,14.197,14.197,400000.0
2009-05-21 06:48:00,14.311,14.311,14.161,14.292,400000.0
2009-05-21 06:49:00,14.226,14.328,14.226,14.326,350000.0
2009-05-21 06:50:00,14.253,14.328,14.236,14.236,400000.0
2009-05-21 06:51:00,14.277,14.325,14.212,14.279,450000.0
2009-05-21 06:52:00,14.259,14.272,14.192,14.272,350000.0
2009-05-21 06:53:00,14.288,14.296,14.257,14.296,250000.0
2009-05-21 06:54:00,14.287,14.325,14.236,14.236,400000.0
2009-05-21 06:55:00,14.231,14.322,14.208,14.255,400000.0
2009-05-21 06:56:00,14.274,14.331,14.206,14.244,350000.0
2009-05-21 06:57:00,14.33,14.34,14.33,14.34,550000.0
2009-05-21 06:58:00,14.203,14.321,14.203,14.283,550000.0
2009-05-21 06:59:00,14.323,14.325,14.18,14.273,550000.0
2009-05-21 07:00:00,14.248,14.3,14.208,14.208,400000.0
2009-05-21 07:01:00,14.28,14.317,14.242,14.317,400000.0
2009-05-21 07:02:00,14.329,14.329,14.227,14.236,500000.0
2009-05-21 07:03:00,14.275,14.292,14.202,14.217,550000.0
2009-05-21 07:04:00,14.264,14.296,14.177,14.177,550000.0
2009-05-21 07:05:00,14.324,14.327,14.188,14.327,550000.0
2009-05-21 07:06:00,14.325,14.325,14.216,14.293,350000.0
2009-05-21 07:07:00,14.324,14.324,14.253,14.277,500000.0
2009-05-21 07:08:00,14.255,14.334,14.233,14.3,550000.0
2009-05-21 07:09:00,14.306,14.322,14.253,14.305,350000.0
2009-05-21 07:10:00,14.298,14.321,14.247,14.318,450000.0
2009-05-21 07:11:00,14.33,14.335,14.193,14.309,400000.0
2009-05-21 07:12:00,14.291,14.324,14.216,14.317,400000.0
2009-05-21 07:13:00,14.241,14.321,14.22,14.279,350000.0
2009-05-21 07:14:00,14.304,14.353,14.219,14.219,500000.0
2009-05-21 07:15:00,14.216,14.364,14.216,14.305,350000.0
2009-05-21 07:16:00,14.227,14.329,14.222,14.314,300000.0
2009-05-21 07:17:00,14.25,14.295,14.246,14.259,350000.0
2009-05-21 07:18:00,14.303,14.357,14.276,14.312,350000.0
2009-05-21 07:19:00,14.342,14.342,14.233,14.256,400000.0
2009-05-21 07:20:00,14.203,14.276,14.203,14.275,350000.0
2009-05-21 07:21:00,14.331,14.351,14.222,14.349,500000.0
2009-05-21 07:22:00,14.335,14.351,14.237,14.301,400000.0
2009-05-21 07:23:00,14.324,14.324,14.188,14.246,300000.0
2009-05-21 07:25:00,14.255,14.342,14.212,14.288,350000.0
2009-05-21 07:26:00,14.303,14.329,14.229,14.229,300000.0
2009-05-21 07:27:00,14.297,14.329,14.199,14.201,550000.0
2009-05-21 07:28:00,14.257,14.34,14.193,14.212,500000.0
2009-05-21 07:29:00,14.303,14.339,14.241,14.273,350000.0
2009-05-21 07:30:00,14.241,14.351,14.238,14.291,350000.0
2009-05-21 07:31:00,14.336,14.343,14.212,14.212,450000.0
2009-05-21 07:32:00,14.267,14.325,14.197,14.321,400000.0
2009-05-21 07:33:00,14.345,14.348,14.236,14.338,300000.0
2009-05-21 07:34:00,14.347,14.356,14.347,14.356,100000.0
2009-05-21 07:35:00,14.354,14.354,14.253,14.285,350000.0
2009-05-21 07:36:00,14.356,14.376,14.277,14.277,350000.0
2009-05-21 07:37:00,14.288,14.335,14.208,14.335,550000.0
2009-05-21 07:38:00,14.358,14.358,14.219,14.256,450000.0
2009-05-21 07:39:00,14.314,14.359,14.224,14.342,400000.0
2009-05-21 07:40:00,14.249,14.364,14.249,14.257,550000.0
2009-05-21 07:41:00,14.295,14.379,14.235,14.335,500000.0
2009-05-21 07:42:00,14.184,14.334,14.184,14.304,350000.0
2009-05-21 07:43:00,14.347,14.347,14.2,14.301,400000.0
2009-05-21 07:44:00,14.332,14.358,14.246,14.353,350000.0
2009-05-21 07:45:00,14.207,14.338,14.162,14.335,1000000.0
2009-05-21 07:46:00,14.321,14.366,14.237,14.275,550000.0
2009-05-21 07:47:00,14.318,14.343,14.23,14.281,250000.0
2009-05-21 07:48:00,14.347,14.353,14.237,14.274,800000.0
2009-05-21 07:49:00,14.346,14.362,14.303,14.346,350000.0
2009-05-21 07:50:00,14.231,14.351,14.225,14.351,900000.0
2009-05-21 07:51:00,14.305,14.306,14.215,14.215,350000.0
2009-05-21 07:52:00,14.311,14.343,14.215,14.268,400000.0
2009-05-21 07:53:00,14.37,14.37,14.37,14.37,500000.0
2009-05-21 07:54:00,14.319,14.399,14.296,14.352,500000.0
2009-05-21 07:55:00,14.308,14.378,14.25,14.25,500000.0
2009-05-21 07:56:00,14.317,14.352,14.208,14.268,800000.0
2009-05-21 07:57:00,14.305,14.326,14.233,14.311,400000.0
2009-05-21 07:58:00,14.272,14.359,14.235,14.285,850000.0
2009-05-21 07:59:00,14.352,14.352,14.236,14.345,350000.0
2009-05-21 08:00:00,14.333,14.357,14.24,14.331,550000.0
2009-05-21 08:01:00,14.37,14.37,14.26,14.345,350000.0
2009-05-21 08:02:00,14.364,14.364,14.258,14.261,450000.0
2009-05-21 08:03:00,14.378,14.38,14.273,14.296,400000.0
2009-05-21 08:05:00,14.37,14.37,14.36,14.36,100000.0
2009-05-21 08:06:00,14.311,14.311,14.24,14.24,100000.0
2009-05-21 08:07:00,14.266,14.357,14.252,14.339,350000.0
2009-05-21 08:08:00,14.274,14.323,14.211,14.255,400000.0
2009-05-21 08:09:00,14.357,14.365,14.246,14.344,500000.0
2009-05-21 08:10:00,14.279,14.363,14.276,14.349,350000.0
2009-05-21 08:11:00,14.252,14.324,14.213,14.324,500000.0
2009-05-21 08:13:00,14.283,14.381,14.215,14.359,550000.0
2009-05-21 08:14:00,14.38,14.38,14.38,14.38,550000.0
2009-05-21 08:15:00,14.35,14.35,14.218,14.322,550000.0
2009-05-21 08:16:00,14.25,14.366,14.25,14.319,350000.0
2009-05-21 08:18:00,14.316,14.316,14.179,14.201,400000.0
2009-05-21 08:19:00,14.189,14.276,14.172,14.25,700000.0
2009-05-21 08:20:00,14.281,14.379,14.266,14.274,500000.0
2009-05-21 08:21:00,14.295,14.365,14.236,14.359,450000.0
2009-05-21 08:22:00,14.325,14.352,14.246,14.246,500000.0
2009-05-21 08:23:00,14.364,14.364,14.364,14.364,50000.0
2009-05-21 08:24:00,14.279,14.319,14.21,14.251,400000.0
2009-05-21 08:25:00,14.255,14.361,14.243,14.295,650000.0
2009-05-21 08:26:00,14.273,14.355,14.269,14.307,350000.0
2009-05-21 08:27:00,14.39,14.395,14.291,14.291,350000.0
2009-05-21 08:28:00,14.274,14.372,14.215,14.238,600000.0
2009-05-21 08:29:00,14.325,14.325,14.21,14.232,400000.0
2009-05-21 08:30:00,14.241,14.336,14.241,14.292,400000.0
2009-05-21 08:31:00,14.273,14.341,14.234,14.262,500000.0
2009-05-21 08:32:00,14.28,14.37,14.23,14.269,500000.0
2009-05-21 08:33:00,14.303,14.351,14.219,14.273,500000.0
2009-05-21 08:34:00,14.265,14.371,14.226,14.23,500000.0
2009-05-21 08:35:00,14.371,14.371,14.221,14.325,550000.0
2009-05-21 08:36:00,14.272,14.387,14.272,14.37,450000.0
2009-05-21 08:37:00,14.319,14.34,14.211,14.24,450000.0
2009-05-21 08:38:00,14.355,14.383,14.282,14.319,500000.0
2009-05-21 08:39:00,14.307,14.389,14.282,14.349,550000.0
2009-05-21 08:40:00,14.343,14.37,14.256,14.305,350000.0
2009-05-21 08:41:00,14.41,14.41,14.4,14.4,550000.0
2009-05-21 08:42:00,14.353,14.389,14.259,14.279,550000.0
2009-05-21 08:43:00,14.319,14.342,14.243,14.243,350000.0
2009-05-21 08:44:00,14.291,14.374,14.254,14.312,550000.0
2009-05-21 08:45:00,14.303,14.402,14.286,14.365,400000.0
2009-05-21 08:46:00,14.366,14.404,14.275,14.301,600000.0
2009-05-21 08:47:00,14.285,14.355,14.264,14.355,350000.0
2009-05-21 08:48:00,14.389,14.389,14.305,14.383,550000.0
2009-05-21 08:49:00,14.314,14.36,14.233,14.36,650000.0
2009-05-21 08:50:00,14.33,14.378,14.226,14.331,500000.0
2009-05-21 08:51:00,14.278,14.363,14.278,14.346,350000.0
2009-05-21 08:52:00,14.233,14.353,14.233,14.353,150000.0
2009-05-21 08:53:00,14.321,14.361,14.247,14.357,400000.0
2009-05-21 08:54:00,14.253,14.388,14.253,14.317,450000.0
2009-05-21 08:55:00,14.392,14.392,14.247,14.298,500000.0
2009-05-21 08:56:00,14.285,14.376,14.247,14.376,300000.0
2009-05-21 08:57:00,14.383,14.383,14.255,14.255,400000.0
2009-05-21 08:58:00,14.387,14.387,14.248,14.373,450000.0
2009-05-21 08:59:00,14.367,14.367,14.298,14.298,350000.0
2009-05-21 09:00:00,14.308,14.411,14.308,14.332,600000.0
2009-05-21 09:01:00,14.372,14.372,14.286,14.319,400000.0
2009-05-21 09:02:00,14.352,14.368,14.275,14.324,500000.0
2009-05-21 09:03:00,14.286,14.385,14.247,14.353,550000.0
2009-05-21 09:04:00,14.298,14.347,14.246,14.246,350000.0
2009-05-21 09:05:00,14.357,14.357,14.213,14.241,750000.0
2009-05-21 09:06:00,14.243,14.374,14.243,14.374,550000.0
2009-05-21 09:07:00,14.291,14.393,14.277,14.291,500000.0
2009-05-21 09:08:00,14.367,14.367,14.212,14.333,550000.0
2009-05-21 09:09:00,14.311,14.368,14.225,14.368,950000.0
2009-05-21 09:10:00,14.282,14.357,14.169,14.268,450000.0
2009-05-21 09:11:00,14.31,14.336,14.187,14.224,500000.0
2009-05-21 09:12:00,14.259,14.368,14.238,14.32,650000.0
2009-05-21 09:13:00,14.254,14.381,14.254,14.366,400000.0
2009-05-21 09:14:00,14.315,14.374,14.248,14.374,350000.0
2009-05-21 09:15:00,14.331,14.369,14.25,14.256,400000.0
2009-05-21 09:16:00,14.385,14.393,14.268,14.268,450000.0
2009-05-21 09:17:00,14.252,14.357,14.216,14.357,400000.0
2009-05-21 09:18:00,14.268,14.416,14.259,14.273,400000.0
2009-05-21 09:19:00,14.258,14.347,14.208,14.347,600000.0
2009-05-21 09:20:00,14.364,14.409,14.275,14.352,650000.0
2009-05-21 09:21:00,14.263,14.328,14.214,14.275,600000.0
2009-05-21 09:22:00,14.378,14.378,14.24,14.318,600000.0
2009-05-21 09:23:00,14.319,14.372,14.23,14.274,600000.0
2009-05-21 09:24:00,14.317,14.376,14.269,14.337,550000.0
2009-05-21 09:25:00,14.234,14.362,14.234,14.32,550000.0
2009-05-21 09:26:00,14.304,14.355,14.227,14.259,600000.0
2009-05-21 09:27:00,14.325,14.365,14.259,14.363,500000.0
2009-05-21 09:28:00,14.267,14.36,14.246,14.246,350000.0
2009-05-21 09:29:00,14.38,14.39,14.38,14.39,700000.0
2009-05-21 09:30:00,14.286,14.388,14.28,14.29,700000.0
2009-05-21 09:31:00,14.261,14.354,14.224,14.224,450000.0
2009-05-21 09:32:00,14.368,14.368,14.287,14.358,350000.0
2009-05-21 09:33:00,14.332,14.371,14.25,14.33,400000.0
2009-05-21 09:34:00,14.382,14.383,14.206,14.281,650000.0
2009-05-21 09:35:00,14.233,14.357,14.233,14.323,550000.0
2009-05-21 09:36:00,14.227,14.363,14.227,14.345,400000.0
2009-05-21 09:37:00,14.29,14.371,14.239,14.239,350000.0
2009-05-21 09:38:00,14.271,14.369,14.218,14.283,400000.0
2009-05-21 09:39:00,14.287,14.373,14.253,14.279,700000.0
2009-05-21 09:40:00,14.237,14.355,14.225,14.225,400000.0
2009-05-21 09:41:00,14.226,14.38,14.219,14.33,550000.0
2009-05-21 09:42:00,14.243,14.39,14.243,14.244,350000.0
2009-05-21 09:43:00,14.332,14.332,14.196,14.28,450000.0
2009-05-21 09:44:00,14.264,14.353,14.255,14.263,600000.0
2009-05-21 09:45:00,14.178,14.373,14.178,14.259,650000.0
2009-05-21 09:46:00,14.308,14.317,14.178,14.186,350000.0
2009-05-21 09:47:00,14.188,14.233,14.143,14.164,400000.0
2009-05-21 09:48:00,14.294,14.299,14.175,14.25,650000.0
2009-05-21 09:49:00,14.256,14.269,14.182,14.182,350000.0
2009-05-21 09:50:00,14.222,14.28,14.162,14.279,450000.0
2009-05-21 09:51:00,14.237,14.268,14.147,14.212,400000.0
2009-05-21 09:52:00,14.182,14.235,14.131,14.235,550000.0
2009-05-21 09:53:00,14.223,14.258,14.112,14.191,500000.0
2009-05-21 09:54:00,14.209,14.247,14.142,14.191,450000.0
2009-05-21 09:55:00,14.204,14.268,14.152,14.259,300000.0
2009-05-21 09:56:00,14.155,14.297,14.127,14.127,550000.0
2009-05-21 09:57:00,14.211,14.338,14.186,14.258,750000.0
2009-05-21 09:58:00,14.233,14.243,14.136,14.208,350000.0
2009-05-21 09:59:00,14.149,14.265,14.149,14.186,650000.0
2009-05-21 10:00:00,14.194,14.301,14.169,14.208,600000.0
2009-05-21 10:01:00,14.285,14.285,14.155,14.155,350000.0
2009-05-21 10:02:00,14.269,14.269,14.144,14.228,400000.0
2009-05-21 10:03:00,14.252,14.252,14.132,14.132,350000.0
2009-05-21 10:04:00,14.251,14.296,14.178,14.296,400000.0
2009-05-21 10:05:00,14.231,14.274,14.148,14.231,450000.0
2009-05-21 10:06:00,14.16,14.318,14.16,14.192,700000.0
2009-05-21 10:07:00,14.285,14.322,14.212,14.301,450000.0
2009-05-21 10:08:00,14.261,14.291,14.175,14.184,500000.0
2009-05-21 10:09:00,14.27,14.306,14.183,14.278,600000.0
2009-05-21 10:10:00,14.188,14.274,14.147,14.258,600000.0
2009-05-21 10:11:00,14.221,14.277,14.17,14.211,400000.0
2009-05-21 10:12:00,14.204,14.295,14.168,14.295,500000.0
2009-05-21 10:13:00,14.216,14.311,14.188,14.311,750000.0
2009-05-21 10:14:00,14.246,14.323,14.235,14.322,400000.0
2009-05-21 10:15:00,14.174,14.264,14.174,14.257,350000.0
2009-05-21 10:16:00,14.31,14.314,14.167,14.305,500000.0
2009-05-21 10:17:00,14.234,14.307,14.213,14.229,350000.0
2009-05-21 10:18:00,14.24,14.322,14.189,14.277,550000.0
2009-05-21 10:19:00,14.301,14.312,14.14,14.282,450000.0
2009-05-21 10:20:00,14.231,14.301,14.197,14.226,550000.0
2009-05-21 10:21:00,14.166,14.279,14.165,14.279,650000.0
2009-05-21 10:22:00,14.262,14.297,14.174,14.261,400000.0
2009-05-21 10:23:00,14.301,14.332,14.201,14.201,550000.0
2009-05-21 10:24:00,14.171,14.297,14.171,14.182,450000.0
2009-05-21 10:25:00,14.228,14.302,14.204,14.276,500000.0
2009-05-21 10:26:00,14.182,14.287,14.182,14.268,350000.0
2009-05-21 10:27:00,14.189,14.212,14.1,14.1,400000.0
2009-05-21 10:28:00,14.226,14.309,14.136,14.183,350000.0
2009-05-21 10:29:00,14.213,14.263,14.134,14.236,500000.0
2009-05-21 10:30:00,14.18,14.261,14.18,14.183,350000.0
2009-05-21 10:31:00,14.133,14.26,14.102,14.233,450000.0
2009-05-21 10:32:00,14.257,14.257,14.109,14.162,400000.0
2009-05-21 10:33:00,14.243,14.261,14.121,14.252,550000.0
2009-05-21 10:34:00,14.276,14.276,14.122,14.184,700000.0
2009-05-21 10:35:00,14.264,14.277,14.165,14.277,350000.0
2009-05-21 10:36:00,14.151,14.261,14.096,14.261,450000.0
2009-05-21 10:37:00,14.246,14.246,14.119,14.184,500000.0
2009-05-21 10:38:00,14.208,14.297,14.171,14.171,400000.0
2009-05-21 10:39:00,14.187,14.298,14.142,14.145,400000.0
2009-05-21 10:40:00,14.185,14.277,14.141,14.179,400000.0
2009-05-21 10:41:00,14.285,14.285,14.13,14.221,350000.0
2009-05-21 10:42:00,14.197,14.28,14.178,14.277,400000.0
2009-05-21 10:43:00,14.239,14.261,14.144,14.248,550000.0
2009-05-21 10:44:00,14.149,14.251,14.142,14.239,550000.0
2009-05-21 10:45:00,14.167,14.292,14.167,14.252,350000.0
2009-05-21 10:46:00,14.18,14.285,14.18,14.19,550000.0
2009-05-21 10:47:00,14.256,14.264,14.139,14.259,450000.0
2009-05-21 10:48:00,14.24,14.259,14.162,14.248,450000.0
2009-05-21 10:49:00,14.19,14.227,14.09,14.227,500000.0
2009-05-21 10:50:00,14.205,14.248,14.142,14.142,450000.0
2009-05-21 10:51:00,14.187,14.207,14.083,14.207,450000.0
2009-05-21 10:52:00,14.163,14.252,14.128,14.206,500000.0
2009-05-21 10:53:00,14.204,14.231,14.11,14.193,450000.0
2009-05-21 10:54:00,14.208,14.215,14.137,14.154,550000.0
2009-05-21 10:55:00,14.112,14.277,14.112,14.258,350000.0
2009-05-21 10:56:00,14.199,14.243,14.19,14.241,450000.0
2009-05-21 10:57:00,14.126,14.225,14.102,14.206,350000.0
2009-05-21 10:58:00,14.255,14.266,14.147,14.17,350000.0
2009-05-21 10:59:00,14.201,14.243,14.098,14.098,450000.0
2009-05-21 11:00:00,14.16,14.241,14.11,14.16,350000.0
2009-05-21 11:01:00,14.188,14.26,14.121,14.243,600000.0
2009-05-21 11:02:00,14.167,14.287,14.13,14.226,350000.0
2009-05-21 11:03:00,14.163,14.27,14.154,14.264,550000.0
2009-05-21 11:04:00,14.246,14.259,14.169,14.221,600000.0
2009-05-21 11:05:00,14.141,14.247,14.141,14.228,500000.0
2009-05-21 11:06:00,14.244,14.244,14.115,14.234,500000.0
2009-05-21 11:07:00,14.148,14.265,14.124,14.162,450000.0
2009-05-21 11:08:00,14.196,14.231,14.125,14.159,400000.0
2009-05-21 11:09:00,14.193,14.229,14.121,14.22,500000.0
2009-05-21 11:10:00,14.109,14.205,14.09,14.09,400000.0
2009-05-21 11:11:00,14.11,14.243,14.11,14.21,350000.0
2009-05-21 11:12:00,14.176,14.221,14.128,14.204,450000.0
2009-05-21 11:13:00,14.243,14.243,14.118,14.218,400000.0
2009-05-21 11:14:00,14.13,14.232,14.119,14.166,550000.0
2009-05-21 11:15:00,14.117,14.189,14.083,14.083,350000.0
2009-05-21 11:16:00,14.143,14.243,14.118,14.121,350000.0
2009-05-21 11:17:00,14.236,14.236,14.067,14.148,400000.0
2009-05-21 11:18:00,14.238,14.243,14.118,14.214,400000.0
2009-05-21 11:19:00,14.156,14.259,14.144,14.259,550000.0
2009-05-21 11:20:00,14.099,14.235,14.099,14.235,400000.0
2009-05-21 11:21:00,14.15,14.248,14.141,14.248,550000.0
2009-05-21 11:22:00,14.156,14.224,14.127,14.127,350000.0
2009-05-21 11:23:00,14.158,14.233,14.095,14.121,500000.0
2009-05-21 11:24:00,14.142,14.248,14.142,14.142,450000.0
2009-05-21 11:25:00,14.154,14.277,14.145,14.246,400000.0
2009-05-21 11:27:00,14.144,14.266,14.144,14.249,500000.0
2009-05-21 11:28:00,14.122,14.203,14.104,14.198,350000.0
2009-05-21 11:29:00,14.208,14.225,14.117,14.117,550000.0
2009-05-21 11:30:00,14.112,14.223,14.112,14.216,450000.0
2009-05-21 11:31:00,14.143,14.235,14.114,14.147,450000.0
2009-05-21 11:32:00,14.12,14.232,14.118,14.149,400000.0
2009-05-21 11:33:00,14.167,14.249,14.167,14.171,500000.0
2009-05-21 11:34:00,14.164,14.197,14.099,14.175,400000.0
2009-05-21 11:35:00,14.093,14.224,14.093,14.156,350000.0
2009-05-21 11:36:00,14.18,14.215,14.067,14.067,550000.0
2009-05-21 11:37:00,14.147,14.195,14.088,14.166,350000.0
2009-05-21 11:38:00,14.146,14.237,14.086,14.091,500000.0
2009-05-21 11:39:00,14.198,14.23,14.084,14.161,400000.0
2009-05-21 11:40:00,14.122,14.199,14.115,14.174,550000.0
2009-05-21 11:41:00,14.153,14.242,14.144,14.194,350000.0
2009-05-21 11:42:00,14.185,14.215,14.087,14.087,500000.0
2009-05-21 11:43:00,14.134,14.232,14.107,14.232,450000.0
2009-05-21 11:44:00,14.205,14.245,14.126,14.228,500000.0
2009-05-21 11:45:00,14.231,14.231,14.09,14.133,400000.0
2009-05-21 11:46:00,14.21,14.242,14.123,14.181,400000.0
2009-05-21 11:47:00,14.248,14.248,14.098,14.18,400000.0
2009-05-21 11:48:00,14.166,14.239,14.165,14.197,450000.0
2009-05-21 11:49:00,14.165,14.251,14.152,14.251,350000.0
2009-05-21 11:50:00,14.151,14.221,14.099,14.221,350000.0
2009-05-21 11:51:00,14.137,14.223,14.067,14.139,550000.0
2009-05-21 11:52:00,14.079,14.231,14.079,14.155,500000.0
2009-05-21 11:53:00,14.191,14.224,14.09,14.224,500000.0
2009-05-21 11:54:00,14.253,14.273,14.145,14.168,400000.0
2009-05-21 11:55:00,14.201,14.251,14.127,14.247,350000.0
2009-05-21 11:56:00,14.145,14.227,14.095,14.214,450000.0
2009-05-21 11:57:00,14.191,14.226,14.108,14.118,550000.0
2009-05-21 11:58:00,14.141,14.255,14.128,14.255,350000.0
2009-05-21 11:59:00,14.159,14.285,14.149,14.149,350000.0
2009-05-21 12:00:00,14.233,14.265,14.161,14.258,550000.0
2009-05-21 12:01:00,14.161,14.185,14.065,14.109,750000.0
2009-05-21 12:02:00,14.246,14.283,14.156,14.176,500000.0
2009-05-21 12:03:00,14.19,14.295,14.157,14.174,500000.0
2009-05-21 12:04:00,14.168,14.232,14.13,14.153,400000.0
2009-05-21 12:05:00,14.245,14.297,14.167,14.167,350000.0
2009-05-21 12:06:00,14.191,14.241,14.127,14.217,500000.0
2009-05-21 12:07:00,14.17,14.227,14.123,14.213,450000.0
2009-05-21 12:08:00,14.158,14.237,14.136,14.227,550000.0
2009-05-21 12:09:00,14.134,14.229,14.134,14.208,500000.0
2009-05-21 12:10:00,14.218,14.248,14.149,14.189,400000.0
2009-05-21 12:11:00,14.158,14.281,14.156,14.165,550000.0
2009-05-21 12:12:00,14.119,14.257,14.119,14.148,350000.0
2009-05-21 12:13:00,14.258,14.258,14.087,14.214,400000.0
2009-05-21 12:14:00,14.192,14.265,14.138,14.265,350000.0
2009-05-21 12:15:00,14.185,14.252,14.171,14.205,400000.0
2009-05-21 12:16:00,14.168,14.217,14.127,14.127,500000.0
2009-05-21 12:17:00,14.138,14.255,14.138,14.223,400000.0
2009-05-21 12:18:00,14.135,14.232,14.125,14.125,500000.0
2009-05-21 12:19:00,14.228,14.274,14.148,14.183,500000.0
2009-05-21 12:20:00,14.118,14.248,14.118,14.216,550000.0
2009-05-21 12:21:00,14.22,14.261,14.146,14.153,600000.0
2009-05-21 12:22:00,14.169,14.241,14.125,14.199,550000.0
2009-05-21 12:23:00,14.165,14.255,14.137,14.15,650000.0
2009-05-21 12:24:00,14.226,14.266,14.151,14.233,600000.0
2009-05-21 12:25:00,14.243,14.248,14.141,14.141,350000.0
2009-05-21 12:26:00,14.222,14.222,14.102,14.153,400000.0
2009-05-21 12:27:00,14.206,14.279,14.132,14.224,350000.0
2009-05-21 12:28:00,14.129,14.223,14.113,14.113,550000.0
2009-05-21 12:29:00,14.126,14.241,14.126,14.241,350000.0
2009-05-21 12:30:00,14.151,14.244,14.094,14.184,500000.0
2009-05-21 12:31:00,14.228,14.228,14.104,14.11,400000.0
2009-05-21 12:32:00,14.169,14.217,14.129,14.2,400000.0
2009-05-21 12:33:00,14.14,14.249,14.14,14.216,550000.0
2009-05-21 12:34:00,14.194,14.22,14.108,14.108,350000.0
2009-05-21 12:35:00,14.218,14.254,14.118,14.18,500000.0
2009-05-21 12:36:00,14.179,14.186,14.115,14.186,350000.0
2009-05-21 12:37:00,14.216,14.23,14.177,14.222,400000.0
2009-05-21 12:39:00,14.09,14.226,14.09,14.109,550000.0
2009-05-21 12:40:00,14.228,14.23,14.081,14.136,350000.0
2009-05-21 12:41:00,14.205,14.217,14.061,14.131,400000.0
2009-05-21 12:42:00,14.092,14.168,14.069,14.138,550000.0
2009-05-21 12:43:00,14.073,14.203,14.06,14.187,400000.0
2009-05-21 12:44:00,14.099,14.207,14.076,14.106,500000.0
2009-05-21 12:45:00,14.176,14.217,14.065,14.162,400000.0
2009-05-21 12:46:00,14.084,14.163,14.083,14.115,400000.0
2009-05-21 12:47:00,14.059,14.17,14.02,14.17,500000.0
2009-05-21 12:48:00,14.203,14.203,14.087,14.087,450000.0
2009-05-21 12:49:00,14.186,14.186,14.092,14.136,400000.0
2009-05-21 12:50:00,14.135,14.214,14.076,14.102,450000.0
2009-05-21 12:51:00,14.082,14.18,14.072,14.164,350000.0
2009-05-21 12:52:00,14.134,14.213,14.098,14.172,500000.0
2009-05-21 12:53:00,14.138,14.216,14.103,14.17,400000.0
2009-05-21 12:54:00,14.212,14.212,14.131,14.157,550000.0
2009-05-21 12:55:00,14.111,14.232,14.111,14.177,500000.0
2009-05-21 12:56:00,14.219,14.223,14.124,14.223,350000.0
2009-05-21 12:57:00,14.189,14.189,14.085,14.166,350000.0
2009-05-21 12:58:00,14.211,14.252,14.142,14.24,450000.0
2009-05-21 12:59:00,14.236,14.255,14.144,14.145,350000.0
2009-05-21 13:00:00,14.24,14.24,14.172,14.217,350000.0
2009-05-21 13:01:00,14.192,14.227,14.098,14.134,450000.0
2009-05-21 13:02:00,14.147,14.222,14.109,14.136,400000.0
2009-05-21 13:03:00,14.203,14.263,14.112,14.21,600000.0
2009-05-21 13:04:00,14.113,14.229,14.113,14.181,450000.0
2009-05-21 13:05:00,14.11,14.207,14.042,14.191,550000.0
2009-05-21 13:06:00,14.197,14.197,14.075,14.157,450000.0
2009-05-21 13:07:00,14.094,14.204,14.094,14.14,500000.0
2009-05-21 13:08:00,14.187,14.212,14.124,14.124,350000.0
2009-05-21 13:09:00,14.113,14.203,14.103,14.127,500000.0
2009-05-21 13:10:00,14.113,14.188,14.081,14.119,400000.0
2009-05-21 13:11:00,14.086,14.182,14.086,14.157,400000.0
2009-05-21 13:12:00,14.181,14.189,14.075,14.176,550000.0
2009-05-21 13:13:00,14.128,14.186,14.067,14.181,450000.0
2009-05-21 13:14:00,14.142,14.197,14.102,14.163,400000.0
2009-05-21 13:15:00,14.093,14.173,14.031,14.132,350000.0
2009-05-21 13:16:00,14.168,14.168,14.051,14.157,350000.0
2009-05-21 13:17:00,14.07,14.148,14.034,14.148,500000.0
2009-05-21 13:18:00,14.184,14.226,14.094,14.205,450000.0
2009-05-21 13:19:00,14.168,14.21,14.076,14.109,550000.0
2009-05-21 13:20:00,14.13,14.165,14.04,14.107,500000.0
2009-05-21 13:21:00,14.097,14.191,14.053,14.191,500000.0
2009-05-21 13:22:00,14.187,14.187,14.046,14.053,450000.0
2009-05-21 13:23:00,14.145,14.206,14.088,14.206,400000.0
2009-05-21 13:24:00,14.184,14.189,14.078,14.189,350000.0
2009-05-21 13:25:00,14.173,14.192,14.113,14.192,350000.0
2009-05-21 13:26:00,14.077,14.229,14.066,14.133,650000.0
2009-05-21 13:27:00,14.15,14.15,14.068,14.137,350000.0
2009-05-21 13:28:00,14.101,14.174,14.046,14.174,400000.0
2009-05-21 13:29:00,14.186,14.19,14.037,14.065,550000.0
2009-05-21 13:30:00,14.142,14.149,14.062,14.067,550000.0
2009-05-21 13:31:00,14.071,14.171,14.019,14.159,450000.0
2009-05-21 13:32:00,14.098,14.158,14.049,14.132,400000.0
2009-05-21 13:33:00,14.129,14.17,14.065,14.127,500000.0
2009-05-21 13:34:00,14.122,14.129,14.058,14.06,450000.0
2009-05-21 13:35:00,14.118,14.132,14.026,14.104,400000.0
2009-05-21 13:36:00,14.073,14.192,14.04,14.131,450000.0
2009-05-21 13:37:00,14.125,14.125,14.028,14.119,400000.0
2009-05-21 13:38:00,14.073,14.152,14.031,14.152,400000.0
2009-05-21 13:39:00,14.12,14.131,14.02,14.124,500000.0
2009-05-21 13:40:00,14.164,14.164,14.005,14.157,700000.0
2009-05-21 13:41:00,14.08,14.112,14.031,14.073,400000.0
2009-05-21 13:42:00,14.102,14.152,14.039,14.069,400000.0
2009-05-21 13:43:00,14.077,14.157,14.063,14.132,400000.0
2009-05-21 13:44:00,14.084,14.135,14.044,14.113,350000.0
2009-05-21 13:45:00,14.118,14.156,14.017,14.087,550000.0
2009-05-21 13:46:00,14.113,14.154,14.024,14.098,450000.0
2009-05-21 13:47:00,14.135,14.153,14.063,14.153,350000.0
2009-05-21 13:48:00,14.13,14.142,14.013,14.142,500000.0
2009-05-21 13:49:00,14.148,14.15,14.016,14.07,400000.0
2009-05-21 13:50:00,14.039,14.151,13.991,14.151,400000.0
2009-05-21 13:51:00,14.133,14.148,14.022,14.052,400000.0
2009-05-21 13:52:00,14.182,14.182,14.058,14.159,350000.0
2009-05-21 13:53:00,14.039,14.155,14.012,14.155,450000.0
2009-05-21 13:54:00,14.17,14.19,14.108,14.108,400000.0
2009-05-21 13:55:00,14.176,14.198,14.069,14.069,400000.0
2009-05-21 13:56:00,14.135,14.144,14.063,14.069,350000.0
2009-05-21 13:57:00,14.127,14.151,14.029,14.151,350000.0
2009-05-21 13:58:00,14.165,14.18,14.083,14.18,400000.0
2009-05-21 13:59:00,14.139,14.168,14.052,14.094,600000.0
2009-05-21 14:00:00,14.127,14.168,14.033,14.168,350000.0
2009-05-21 14:01:00,14.03,14.173,14.019,14.173,750000.0
2009-05-21 14:02:00,14.091,14.164,14.008,14.164,400000.0
2009-05-21 14:03:00,14.151,14.178,14.102,14.111,500000.0
2009-05-21 14:04:00,14.185,14.194,14.085,14.194,350000.0
2009-05-21 14:05:00,14.142,14.169,14.048,14.094,400000.0
2009-05-21 14:06:00,14.088,14.218,14.075,14.083,500000.0
2009-05-21 14:07:00,14.067,14.147,14.067,14.139,400000.0
2009-05-21 14:08:00,14.175,14.175,14.051,14.07,350000.0
2009-05-21 14:09:00,14.059,14.199,14.059,14.087,550000.0
2009-05-21 14:10:00,14.068,14.173,14.068,14.093,350000.0
2009-05-21 14:11:00,14.151,14.16,14.106,14.106,350000.0
2009-05-21 14:12:00,14.073,14.15,14.016,14.046,550000.0
2009-05-21 14:13:00,14.102,14.172,14.067,14.145,400000.0
2009-05-21 14:14:00,14.15,14.186,14.042,14.074,350000.0
2009-05-21 14:15:00,14.166,14.166,14.039,14.045,450000.0
2009-05-21 14:16:00,14.053,14.162,14.006,14.162,750000.0
2009-05-21 14:17:00,14.039,14.129,14.039,14.081,350000.0
2009-05-21 14:18:00,14.15,14.204,14.043,14.043,400000.0
2009-05-21 14:19:00,14.171,14.171,14.088,14.095,400000.0
2009-05-21 14:20:00,14.087,14.18,14.035,14.036,600000.0
2009-05-21 14:21:00,14.052,14.172,14.052,14.147,400000.0
2009-05-21 14:22:00,14.136,14.17,14.082,14.166,350000.0
2009-05-21 14:23:00,14.115,14.117,14.012,14.04,650000.0
2009-05-21 14:24:00,14.064,14.169,14.032,14.132,550000.0
2009-05-21 14:25:00,14.171,14.199,14.036,14.036,700000.0
2009-05-21 14:26:00,14.102,14.171,14.051,14.1,350000.0
2009-05-21 14:27:00,14.021,14.129,14.012,14.129,450000.0
2009-05-21 14:28:00,14.144,14.189,14.089,14.174,400000.0
2009-05-21 14:29:00,14.132,14.136,14.052,14.136,450000.0
2009-05-21 14:30:00,14.065,14.158,14.065,14.124,350000.0
2009-05-21 14:31:00,14.059,14.138,13.988,14.097,350000.0
2009-05-21 14:32:00,14.02,14.127,14.001,14.001,500000.0
2009-05-21 14:33:00,14.014,14.12,14.013,14.038,350000.0
2009-05-21 14:34:00,14.086,14.103,13.977,13.977,450000.0
2009-05-21 14:35:00,14.079,14.098,14.025,14.091,350000.0
2009-05-21 14:36:00,14.051,14.123,14.01,14.092,450000.0
2009-05-21 14:37:00,14.017,14.106,13.969,13.969,550000.0
2009-05-21 14:38:00,14.092,14.108,14.009,14.067,400000.0
2009-05-21 14:39:00,14.044,14.124,13.984,14.009,800000.0
2009-05-21 14:40:00,14.015,14.122,13.986,13.999,700000.0
2009-05-21 14:41:00,14.042,14.115,14.002,14.115,350000.0
2009-05-21 14:42:00,14.062,14.123,13.978,14.022,450000.0
2009-05-21 14:43:00,14.083,14.137,13.992,14.137,500000.0
2009-05-21 14:44:00,14.041,14.118,14.021,14.118,450000.0
2009-05-21 14:45:00,14.123,14.153,14.02,14.033,400000.0
2009-05-21 14:46:00,14.168,14.168,14.021,14.159,400000.0
2009-05-21 14:47:00,14.109,14.12,13.976,14.12,350000.0
2009-05-21 14:48:00,14.123,14.16,14.063,14.137,400000.0
2009-05-21 14:49:00,14.164,14.185,14.023,14.023,500000.0
2009-05-21 14:50:00,14.033,14.145,14.033,14.039,550000.0
2009-05-21 14:51:00,14.14,14.146,14.028,14.093,350000.0
2009-05-21 14:52:00,14.128,14.168,14.024,14.126,400000.0
2009-05-21 14:53:00,14.035,14.127,14.035,14.083,500000.0
2009-05-21 14:54:00,14.104,14.125,13.98,14.05,400000.0
2009-05-21 14:55:00,14.066,14.123,14.005,14.101,450000.0
2009-05-21 14:56:00,14.101,14.15,14.038,14.127,350000.0
2009-05-21 14:57:00,14.049,14.127,14.018,14.053,450000.0
2009-05-21 14:58:00,14.091,14.106,13.992,14.041,550000.0
2009-05-21 14:59:00,14.079,14.136,14.009,14.132,550000.0
2009-05-21 15:00:00,14.085,14.135,13.991,14.048,350000.0
2009-05-21 15:01:00,14.123,14.123,13.987,14.018,400000.0
2009-05-21 15:02:00,14.064,14.108,14.013,14.052,400000.0
2009-05-21 15:03:00,14.108,14.108,13.975,14.102,450000.0
2009-05-21 15:04:00,14.053,14.143,14.013,14.093,400000.0
2009-05-21 15:05:00,14.097,14.137,14.003,14.056,400000.0
2009-05-21 15:06:00,14.124,14.124,13.991,14.011,400000.0
2009-05-21 15:07:00,14.002,14.127,13.978,14.107,350000.0
2009-05-21 15:08:00,14.037,14.146,14.035,14.138,400000.0
2009-05-21 15:09:00,14.069,14.164,14.031,14.164,350000.0
2009-05-21 15:10:00,14.03,14.153,14.03,14.15,450000.0
2009-05-21 15:11:00,14.153,14.206,14.079,14.199,500000.0
2009-05-21 15:12:00,14.14,14.142,14.062,14.101,350000.0
2009-05-21 15:13:00,14.102,14.189,14.055,14.055,400000.0
2009-05-21 15:14:00,14.092,14.206,14.072,14.072,400000.0
2009-05-21 15:15:00,14.188,14.188,14.053,14.109,400000.0
2009-05-21 15:16:00,14.05,14.19,14.05,14.19,350000.0
2009-05-21 15:17:00,14.151,14.189,14.042,14.178,500000.0
2009-05-21 15:18:00,14.111,14.175,14.032,14.175,550000.0
2009-05-21 15:19:00,14.078,14.166,14.016,14.016,450000.0
2009-05-21 15:20:00,14.146,14.176,14.046,14.046,650000.0
2009-05-21 15:21:00,14.097,14.182,14.03,14.161,750000.0
2009-05-21 15:22:00,14.178,14.178,14.051,14.126,400000.0
2009-05-21 15:23:00,14.068,14.15,14.039,14.111,450000.0
2009-05-21 15:24:00,14.101,14.164,14.062,14.093,600000.0
2009-05-21 15:25:00,14.191,14.191,14.081,14.172,500000.0
2009-05-21 15:26:00,14.123,14.138,14.019,14.019,450000.0
2009-05-21 15:27:00,14.125,14.134,14.01,14.01,450000.0
2009-05-21 15:28:00,14.142,14.145,14.086,14.109,350000.0
2009-05-21 15:29:00,14.158,14.158,14.033,14.063,400000.0
2009-05-21 15:30:00,14.095,14.169,14.042,14.094,400000.0
2009-05-21 15:31:00,14.033,14.109,13.988,13.99,350000.0
2009-05-21 15:32:00,14.057,14.141,14.013,14.141,350000.0
2009-05-21 15:33:00,14.063,14.116,14.046,14.093,350000.0
2009-05-21 15:34:00,14.081,14.176,14.081,14.136,450000.0
2009-05-21 15:35:00,14.131,14.137,14.023,14.051,500000.0
2009-05-21 15:36:00,14.087,14.131,14.002,14.131,550000.0
2009-05-21 15:37:00,14.039,14.132,13.992,14.01,400000.0
2009-05-21 15:38:00,14.106,14.151,14.016,14.031,400000.0
2009-05-21 15:39:00,14.088,14.174,14.088,14.161,350000.0
2009-05-21 15:40:00,14.016,14.122,14.016,14.071,550000.0
2009-05-21 15:41:00,14.097,14.145,14.005,14.032,350000.0
2009-05-21 15:42:00,14.072,14.17,14.008,14.067,550000.0
2009-05-21 15:43:00,14.134,14.154,14.042,14.154,350000.0
2009-05-21 15:44:00,14.144,14.165,14.062,14.146,350000.0
2009-05-21 15:45:00,14.06,14.152,14.032,14.076,450000.0
2009-05-21 15:46:00,14.17,14.172,14.064,14.164,350000.0
2009-05-21 15:47:00,14.133,14.162,14.029,14.035,550000.0
2009-05-21 15:48:00,14.029,14.112,14.005,14.038,350000.0
2009-05-21 15:49:00,14.125,14.143,14.076,14.141,350000.0
2009-05-21 15:50:00,14.137,14.143,14.039,14.056,550000.0
2009-05-21 15:51:00,14.037,14.142,14.036,14.138,500000.0
2009-05-21 15:52:00,14.018,14.15,14.009,14.015,350000.0
2009-05-21 15:53:00,14.14,14.14,13.993,14.036,400000.0
2009-05-21 15:54:00,14.111,14.144,14.019,14.092,450000.0
2009-05-21 15:55:00,14.037,14.186,14.008,14.061,550000.0
2009-05-21 15:56:00,14.133,14.133,13.989,13.989,450000.0
2009-05-21 15:57:00,14.036,14.209,14.036,14.105,350000.0
2009-05-21 15:58:00,14.065,14.145,14.046,14.126,350000.0
2009-05-21 15:59:00,14.151,14.151,14.04,14.083,450000.0
2009-05-21 16:00:00,13.994,14.129,13.994,14.098,550000.0
2009-05-21 16:01:00,14.087,14.141,14.038,14.124,450000.0
2009-05-21 16:02:00,14.081,14.099,13.987,14.096,450000.0
2009-05-21 16:03:00,14.115,14.131,14.015,14.131,550000.0
2009-05-21 16:04:00,14.107,14.146,14.016,14.083,500000.0
2009-05-21 16:05:00,14.095,14.109,13.974,13.974,650000.0
2009-05-21 16:06:00,14.006,14.083,14.006,14.047,500000.0
2009-05-21 16:07:00,14.033,14.146,14.01,14.031,350000.0
2009-05-21 16:08:00,14.0,14.154,14.0,14.072,450000.0
2009-05-21 16:09:00,14.028,14.141,14.009,14.141,350000.0
2009-05-21 16:10:00,14.138,14.144,14.023,14.029,350000.0
2009-05-21 16:11:00,14.04,14.151,14.002,14.097,450000.0
2009-05-21 16:12:00,14.098,14.162,14.026,14.071,600000.0
2009-05-21 16:13:00,14.112,14.155,14.02,14.098,450000.0
2009-05-21 16:14:00,14.039,14.14,14.03,14.03,400000.0
2009-05-21 16:15:00,14.133,14.171,14.067,14.171,400000.0
2009-05-21 16:16:00,14.125,14.196,14.078,14.155,550000.0
2009-05-21 16:17:00,14.162,14.197,14.065,14.083,350000.0
2009-05-21 16:18:00,14.17,14.179,14.053,14.149,400000.0
2009-05-21 16:19:00,14.1,14.194,14.1,14.159,500000.0
2009-05-21 16:20:00,14.148,14.161,14.007,14.146,550000.0
2009-05-21 16:21:00,14.067,14.153,14.023,14.153,400000.0
2009-05-21 16:22:00,14.112,14.123,14.031,14.073,450000.0
2009-05-21 16:23:00,14.108,14.111,13.965,14.111,500000.0
2009-05-21 16:24:00,14.054,14.111,14.007,14.09,400000.0
2009-05-21 16:25:00,14.048,14.127,14.016,14.103,350000.0
2009-05-21 16:26:00,14.057,14.131,14.049,14.118,400000.0
2009-05-21 16:27:00,14.085,14.132,14.011,14.132,650000.0
2009-05-21 16:28:00,14.076,14.091,13.976,14.063,550000.0
2009-05-21 16:29:00,14.042,14.136,14.008,14.027,400000.0
2009-05-21 16:30:00,14.103,14.103,13.945,14.001,600000.0
2009-05-21 16:31:00,13.969,14.116,13.969,14.108,350000.0
2009-05-21 16:32:00,14.116,14.172,14.009,14.134,450000.0
2009-05-21 16:33:00,14.097,14.105,14.005,14.094,450000.0
2009-05-21 16:34:00,14.07,14.11,14.021,14.063,350000.0
2009-05-21 16:35:00,13.988,14.064,13.97,14.007,400000.0
2009-05-21 16:36:00,13.988,14.096,13.988,14.067,400000.0
2009-05-21 16:37:00,14.038,14.038,13.938,13.979,500000.0
2009-05-21 16:38:00,13.936,14.05,13.932,13.975,450000.0
2009-05-21 16:39:00,14.082,14.099,14.002,14.099,500000.0
2009-05-21 16:40:00,14.012,14.095,14.012,14.052,450000.0
2009-05-21 16:41:00,14.026,14.099,13.975,14.076,400000.0
2009-05-21 16:42:00,14.093,14.117,13.971,14.097,700000.0
2009-05-21 16:43:00,13.986,14.119,13.986,14.086,400000.0
2009-05-21 16:44:00,14.071,14.101,13.996,14.052,400000.0
2009-05-21 16:45:00,14.027,14.096,14.005,14.095,350000.0
2009-05-21 16:46:00,14.06,14.126,14.035,14.081,500000.0
2009-05-21 16:47:00,14.042,14.175,14.028,14.044,600000.0
2009-05-21 16:48:00,14.095,14.152,14.024,14.113,450000.0
2009-05-21 16:49:00,14.1,14.122,14.002,14.002,450000.0
2009-05-21 16:50:00,14.028,14.139,14.028,14.084,350000.0
2009-05-21 16:51:00,14.05,14.102,13.965,13.976,500000.0
2009-05-21 16:52:00,13.99,14.12,13.99,14.12,350000.0
2009-05-21 16:53:00,14.08,14.136,13.992,14.013,450000.0
2009-05-21 16:54:00,14.14,14.154,14.048,14.112,400000.0
2009-05-21 16:55:00,14.148,14.148,13.999,14.131,500000.0
2009-05-21 16:56:00,14.048,14.138,14.023,14.023,400000.0
2009-05-21 16:57:00,14.11,14.137,14.022,14.114,850000.0
2009-05-21 16:58:00,14.025,14.136,13.998,14.004,450000.0
2009-05-21 16:59:00,14.067,14.154,14.047,14.053,400000.0
2009-05-21 17:00:00,14.074,14.166,14.02,14.154,350000.0
2009-05-21 17:01:00,14.172,14.205,14.089,14.179,400000.0
2009-05-21 17:02:00,14.074,14.154,14.074,14.105,400000.0
2009-05-21 17:03:00,14.152,14.152,14.039,14.12,400000.0
2009-05-21 17:04:00,14.146,14.165,14.024,14.044,400000.0
2009-05-21 17:05:00,14.074,14.178,14.033,14.075,600000.0
2009-05-21 17:06:00,14.124,14.147,14.027,14.124,400000.0
2009-05-21 17:07:00,14.083,14.179,14.055,14.057,550000.0
2009-05-21 17:08:00,14.154,14.154,14.025,14.065,350000.0
2009-05-21 17:09:00,14.032,14.15,13.974,14.121,450000.0
2009-05-21 17:10:00,14.164,14.17,14.083,14.138,400000.0
2009-05-21 17:11:00,14.143,14.146,14.027,14.032,400000.0
2009-05-21 17:12:00,14.079,14.169,14.071,14.169,400000.0
2009-05-21 17:13:00,14.096,14.219,14.071,14.071,600000.0
2009-05-21 17:14:00,14.145,14.229,14.098,14.098,350000.0
2009-05-21 17:15:00,14.115,14.212,14.115,14.212,350000.0
2009-05-21 17:16:00,14.126,14.174,14.053,14.126,500000.0
2009-05-21 17:17:00,14.149,14.199,14.081,14.126,400000.0
2009-05-21 17:18:00,14.128,14.219,14.07,14.219,400000.0
2009-05-21 17:19:00,14.213,14.282,14.13,14.18,550000.0
2009-05-21 17:20:00,14.253,14.254,14.114,14.13,350000.0
2009-05-21 17:21:00,14.217,14.217,14.053,14.132,350000.0
2009-05-21 17:22:00,14.149,14.238,14.107,14.122,450000.0
2009-05-21 17:23:00,14.18,14.237,14.114,14.114,400000.0
2009-05-21 17:24:00,14.139,14.267,14.095,14.184,550000.0
2009-05-21 17:25:00,14.22,14.22,14.055,14.158,450000.0
2009-05-21 17:26:00,14.103,14.219,14.092,14.17,450000.0
2009-05-21 17:27:00,14.22,14.227,14.11,14.175,650000.0
2009-05-21 17:28:00,14.079,14.216,14.079,14.196,350000.0
2009-05-21 17:29:00,14.122,14.205,14.099,14.205,400000.0
2009-05-21 17:30:00,14.118,14.212,14.087,14.174,450000.0
2009-05-21 17:31:00,14.149,14.194,14.066,14.166,600000.0
2009-05-21 17:32:00,14.194,14.221,14.109,14.172,250000.0
2009-05-21 17:33:00,14.21,14.219,14.087,14.219,350000.0
2009-05-21 17:34:00,14.14,14.221,14.09,14.126,400000.0
2009-05-21 17:35:00,14.215,14.215,14.078,14.139,500000.0
2009-05-21 17:36:00,14.107,14.188,14.082,14.188,350000.0
2009-05-21 17:37:00,14.187,14.234,14.123,14.157,350000.0
2009-05-21 17:38:00,14.194,14.23,14.095,14.095,500000.0
2009-05-21 17:39:00,14.224,14.283,14.141,14.257,600000.0
2009-05-21 17:40:00,14.17,14.202,14.094,14.192,550000.0
2009-05-21 17:41:00,14.256,14.256,14.105,14.223,750000.0
2009-05-21 17:42:00,14.218,14.218,14.111,14.159,400000.0
2009-05-21 17:43:00,14.213,14.213,14.078,14.183,450000.0
2009-05-21 17:44:00,14.162,14.194,14.041,14.066,650000.0
2009-05-21 17:45:00,14.146,14.216,14.115,14.139,550000.0
2009-05-21 17:46:00,14.163,14.21,14.11,14.134,350000.0
2009-05-21 17:47:00,14.175,14.267,14.134,14.145,400000.0
2009-05-21 17:48:00,14.258,14.275,14.165,14.275,400000.0
2009-05-21 17:49:00,14.134,14.292,14.134,14.242,650000.0
2009-05-21 17:50:00,14.236,14.278,14.169,14.184,500000.0
2009-05-21 17:51:00,14.215,14.242,14.141,14.235,550000.0
2009-05-21 17:52:00,14.278,14.278,14.156,14.238,450000.0
2009-05-21 17:53:00,14.215,14.27,14.129,14.256,550000.0
2009-05-21 17:54:00,14.222,14.299,14.193,14.241,350000.0
2009-05-21 17:55:00,14.266,14.313,14.182,14.241,550000.0
2009-05-21 17:56:00,14.218,14.311,14.193,14.253,500000.0
2009-05-21 17:57:00,14.263,14.35,14.221,14.322,400000.0
2009-05-21 17:58:00,14.315,14.315,14.181,14.244,400000.0
2009-05-21 17:59:00,14.284,14.284,14.187,14.206,600000.0
2009-05-21 18:00:00,14.25,14.336,14.207,14.324,450000.0
2009-05-21 18:01:00,14.204,14.328,14.188,14.214,400000.0
2009-05-21 18:02:00,14.269,14.269,14.207,14.263,350000.0
2009-05-21 18:03:00,14.282,14.327,14.203,14.281,550000.0
2009-05-21 18:04:00,14.272,14.316,14.178,14.316,450000.0
2009-05-21 18:05:00,14.267,14.298,14.156,14.281,750000.0
2009-05-21 18:06:00,14.277,14.318,14.173,14.239,450000.0
2009-05-21 18:07:00,14.263,14.299,14.157,14.264,400000.0
2009-05-21 18:08:00,14.168,14.292,14.168,14.292,400000.0
2009-05-21 18:09:00,14.287,14.289,14.138,14.183,800000.0
2009-05-21 18:10:00,14.243,14.34,14.193,14.313,400000.0
2009-05-21 18:11:00,14.248,14.336,14.195,14.196,400000.0
2009-05-21 18:12:00,14.259,14.324,14.246,14.246,350000.0
2009-05-21 18:13:00,14.324,14.324,14.22,14.304,400000.0
2009-05-21 18:14:00,14.223,14.299,14.191,14.299,450000.0
2009-05-21 18:15:00,14.229,14.236,14.156,14.177,500000.0
2009-05-21 18:16:00,14.231,14.28,14.184,14.248,400000.0
2009-05-21 18:17:00,14.276,14.286,14.192,14.286,350000.0
2009-05-21 18:18:00,14.238,14.309,14.152,14.168,550000.0
2009-05-21 18:19:00,14.283,14.366,14.226,14.226,400000.0
2009-05-21 18:20:00,14.224,14.333,14.224,14.268,550000.0
2009-05-21 18:21:00,14.259,14.315,14.225,14.233,500000.0
2009-05-21 18:22:00,14.24,14.322,14.181,14.239,550000.0
2009-05-21 18:23:00,14.212,14.318,14.204,14.204,1600000.0
2009-05-21 18:24:00,14.31,14.356,14.195,14.207,1450000.0
2009-05-21 18:25:00,14.195,14.308,14.142,14.173,1950000.0
2009-05-21 18:26:00,14.177,14.255,14.177,14.234,400000.0
2009-05-21 18:27:00,14.209,14.209,14.151,14.193,350000.0
2009-05-21 18:28:00,14.283,14.283,14.19,14.206,400000.0
2009-05-21 18:29:00,14.235,14.343,14.197,14.197,450000.0
2009-05-21 18:30:00,14.194,14.321,14.194,14.266,1400000.0
2009-05-21 18:31:00,14.22,14.293,14.178,14.208,1550000.0
2009-05-21 18:32:00,14.298,14.298,14.184,14.267,400000.0
2009-05-21 18:33:00,14.274,14.274,14.147,14.203,350000.0
2009-05-21 18:34:00,14.289,14.316,14.194,14.232,400000.0
2009-05-21 18:35:00,14.229,14.276,14.178,14.228,1500000.0
2009-05-21 18:36:00,14.278,14.312,14.172,14.286,350000.0
2009-05-21 18:37:00,14.204,14.283,14.176,14.266,400000.0
2009-05-21 18:38:00,14.216,14.323,14.189,14.283,400000.0
2009-05-21 18:39:00,14.245,14.274,14.164,14.228,350000.0
2009-05-21 18:40:00,14.254,14.319,14.218,14.243,1800000.0
2009-05-21 18:41:00,14.256,14.381,14.256,14.29,1650000.0
2009-05-21 18:42:00,14.312,14.376,14.312,14.354,1500000.0
2009-05-21 18:43:00,14.392,14.468,14.297,14.468,1500000.0
2009-05-21 18:44:00,14.383,14.412,14.323,14.388,400000.0
2009-05-21 18:45:00,14.375,14.421,14.318,14.4,350000.0
2009-05-21 18:46:00,14.378,14.418,14.292,14.373,1450000.0
2009-05-21 18:47:00,14.416,14.484,14.329,14.458,550000.0
2009-05-21 18:48:00,14.431,14.464,14.355,14.414,1900000.0
2009-05-21 18:49:00,14.381,14.441,14.297,14.391,450000.0
2009-05-21 18:50:00,14.364,14.443,14.345,14.382,500000.0
2009-05-21 18:51:00,14.42,14.458,14.367,14.43,550000.0
2009-05-21 18:52:00,14.415,14.419,14.308,14.403,500000.0
2009-05-21 18:53:00,14.392,14.426,14.356,14.399,1250000.0
2009-05-21 18:54:00,14.395,14.421,14.338,14.385,1800000.0
2009-05-21 18:55:00,14.351,14.429,14.332,14.375,450000.0
2009-05-21 18:56:00,14.382,14.434,14.274,14.369,1300000.0
2009-05-21 18:57:00,14.298,14.382,14.275,14.325,400000.0
2009-05-21 18:58:00,14.397,14.407,14.319,14.4,1250000.0
2009-05-21 18:59:00,14.372,14.458,14.308,14.4,1500000.0
2009-05-21 19:00:00,14.407,14.409,14.248,14.333,450000.0
2009-05-21 19:01:00,14.386,14.42,14.313,14.398,350000.0
2009-05-21 19:02:00,14.428,14.428,14.345,14.36,350000.0
2009-05-21 19:03:00,14.369,14.393,14.303,14.327,400000.0
2009-05-21 19:04:00,14.391,14.409,14.365,14.365,350000.0
2009-05-21 19:05:00,14.341,14.407,14.275,14.401,400000.0
2009-05-21 19:06:00,14.313,14.425,14.313,14.359,350000.0
2009-05-21 19:07:00,14.427,14.433,14.333,14.433,550000.0
2009-05-21 19:08:00,14.374,14.408,14.279,14.313,350000.0
2009-05-21 19:09:00,14.331,14.449,14.319,14.321,550000.0
2009-05-21 19:10:00,14.422,14.422,14.304,14.343,350000.0
2009-05-21 19:11:00,14.353,14.38,14.306,14.306,500000.0
2009-05-21 19:12:00,14.366,14.394,14.311,14.394,350000.0
2009-05-21 19:13:00,14.368,14.406,14.303,14.404,350000.0
2009-05-21 19:14:00,14.31,14.389,14.303,14.389,350000.0
2009-05-21 19:15:00,14.316,14.378,14.265,14.378,400000.0
2009-05-21 19:16:00,14.363,14.4,14.281,14.281,350000.0
2009-05-21 19:17:00,14.37,14.435,14.287,14.372,350000.0
2009-05-21 19:18:00,14.294,14.393,14.264,14.287,350000.0
2009-05-21 19:19:00,14.365,14.393,14.263,14.393,350000.0
2009-05-21 19:20:00,14.289,14.4,14.289,14.367,400000.0
2009-05-21 19:21:00,14.371,14.452,14.306,14.306,550000.0
2009-05-21 19:22:00,14.377,14.411,14.286,14.368,400000.0
2009-05-21 19:23:00,14.295,14.409,14.295,14.345,400000.0
2009-05-21 19:24:00,14.296,14.405,14.268,14.368,550000.0
2009-05-21 19:25:00,14.338,14.413,14.275,14.275,550000.0
2009-05-21 19:26:00,14.333,14.412,14.265,14.283,450000.0
2009-05-21 19:27:00,14.338,14.375,14.263,14.263,350000.0
2009-05-21 19:28:00,14.341,14.384,14.326,14.368,350000.0
2009-05-21 19:29:00,14.395,14.425,14.303,14.303,500000.0
2009-05-21 19:30:00,14.422,14.422,14.29,14.377,350000.0
2009-05-21 19:31:00,14.361,14.411,14.324,14.41,400000.0
2009-05-21 19:32:00,14.394,14.394,14.23,14.362,350000.0
2009-05-21 19:33:00,14.328,14.362,14.265,14.355,350000.0
2009-05-21 19:34:00,14.378,14.392,14.278,14.299,400000.0
2009-05-21 19:35:00,14.378,14.408,14.269,14.408,550000.0
2009-05-21 19:36:00,14.358,14.387,14.261,14.293,350000.0
2009-05-21 19:37:00,14.333,14.431,14.303,14.393,350000.0
2009-05-21 19:38:00,14.404,14.41,14.299,14.394,400000.0
2009-05-21 19:39:00,14.378,14.42,14.284,14.311,400000.0
2009-05-21 19:40:00,14.3,14.407,14.275,14.398,550000.0
2009-05-21 19:41:00,14.404,14.404,14.273,14.353,450000.0
2009-05-21 19:42:00,14.388,14.403,14.269,14.319,400000.0
2009-05-21 19:43:00,14.372,14.382,14.236,14.375,550000.0
2009-05-21 19:44:00,14.4,14.403,14.312,14.312,400000.0
2009-05-21 19:45:00,14.304,14.396,14.304,14.367,500000.0
2009-05-21 19:46:00,14.411,14.444,14.319,14.426,350000.0
2009-05-21 19:47:00,14.321,14.401,14.321,14.381,350000.0
2009-05-21 19:48:00,14.376,14.394,14.333,14.383,400000.0
2009-05-21 19:49:00,14.336,14.427,14.307,14.413,400000.0
2009-05-21 19:50:00,14.38,14.423,14.305,14.332,550000.0
2009-05-21 19:51:00,14.419,14.424,14.29,14.34,400000.0
2009-05-21 19:52:00,14.39,14.424,14.299,14.4,300000.0
2009-05-21 19:53:00,14.424,14.424,14.357,14.357,400000.0
2009-05-21 19:54:00,14.311,14.432,14.299,14.432,350000.0
2009-05-21 19:55:00,14.328,14.424,14.328,14.406,350000.0
2009-05-21 19:56:00,14.422,14.422,14.3,14.362,400000.0
2009-05-21 19:58:00,14.428,14.428,14.313,14.4,300000.0
2009-05-21 19:59:00,14.361,14.374,14.281,14.289,350000.0
2009-05-21 20:00:00,14.4,14.4,14.252,14.38,400000.0
2009-05-21 20:01:00,14.373,14.401,14.259,14.383,400000.0
2009-05-21 20:02:00,14.36,14.426,14.317,14.426,400000.0
2009-05-21 20:03:00,14.391,14.428,14.338,14.338,300000.0
2009-05-21 20:04:00,14.363,14.476,14.345,14.436,400000.0
2009-05-21 20:05:00,14.352,14.438,14.352,14.352,350000.0
2009-05-21 20:06:00,14.331,14.444,14.331,14.438,350000.0
2009-05-21 20:07:00,14.386,14.469,14.325,14.412,500000.0
2009-05-21 20:08:00,14.485,14.497,14.358,14.424,300000.0
2009-05-21 20:09:00,14.407,14.47,14.352,14.47,400000.0
2009-05-21 20:10:00,14.487,14.536,14.398,14.487,550000.0
2009-05-21 20:11:00,14.503,14.509,14.413,14.501,400000.0
2009-05-21 20:12:00,14.471,14.492,14.384,14.411,400000.0
2009-05-21 20:13:00,14.43,14.504,14.382,14.473,350000.0
2009-05-21 20:14:00,14.432,14.534,14.393,14.471,500000.0
2009-05-21 20:15:00,14.401,14.498,14.367,14.491,350000.0
2009-05-21 20:16:00,14.45,14.494,14.378,14.378,450000.0
2009-05-21 20:17:00,14.445,14.445,14.336,14.363,500000.0
2009-05-21 20:18:00,14.457,14.486,14.374,14.486,350000.0
2009-05-21 20:19:00,14.468,14.502,14.364,14.453,400000.0
2009-05-21 20:20:00,14.468,14.49,14.339,14.456,400000.0
2009-05-21 20:21:00,14.431,14.477,14.316,14.358,450000.0
2009-05-21 20:22:00,14.462,14.512,14.363,14.397,400000.0
2009-05-21 20:23:00,14.412,14.51,14.412,14.465,300000.0
2009-05-21 20:24:00,14.46,14.466,14.359,14.466,400000.0
2009-05-21 20:26:00,14.353,14.468,14.353,14.468,350000.0
2009-05-21 20:27:00,14.483,14.483,14.382,14.475,400000.0
2009-05-21 20:28:00,14.474,14.5,14.373,14.373,350000.0
2009-05-21 20:29:00,14.36,14.496,14.36,14.471,500000.0
2009-05-21 20:30:00,14.499,14.499,14.377,14.416,450000.0
2009-05-21 20:31:00,14.49,14.49,14.371,14.42,300000.0
2009-05-21 20:32:00,14.478,14.495,14.392,14.392,350000.0
2009-05-21 20:33:00,14.396,14.509,14.396,14.416,250000.0
2009-05-21 20:34:00,14.476,14.476,14.38,14.448,350000.0
2009-05-21 20:35:00,14.448,14.46,14.375,14.389,500000.0
2009-05-21 20:36:00,14.482,14.482,14.377,14.441,350000.0
2009-05-21 20:37:00,14.402,14.539,14.368,14.515,550000.0
2009-05-21 20:38:00,14.369,14.494,14.369,14.432,300000.0
2009-05-21 20:39:00,14.465,14.498,14.388,14.464,350000.0
2009-05-21 20:40:00,14.432,14.484,14.346,14.484,550000.0
2009-05-21 20:41:00,14.415,14.457,14.345,14.424,300000.0
2009-05-21 20:42:00,14.434,14.508,14.362,14.401,350000.0
2009-05-21 20:43:00,14.49,14.49,14.48,14.48,400000.0
2009-05-21 20:44:00,14.446,14.499,14.349,14.479,400000.0
2009-05-21 20:45:00,14.49,14.5,14.48,14.49,350000.0
2009-05-21 20:46:00,14.369,14.5,14.369,14.389,350000.0
2009-05-21 20:47:00,14.485,14.505,14.357,14.494,550000.0
2009-05-21 20:48:00,14.522,14.522,14.42,14.446,500000.0
2009-05-21 20:50:00,14.365,14.461,14.364,14.373,400000.0
2009-05-21 20:51:00,14.443,14.496,14.339,14.483,550000.0
2009-05-21 20:52:00,14.452,14.493,14.346,14.459,400000.0
2009-05-21 20:53:00,14.452,14.497,14.364,14.365,350000.0
2009-05-21 20:54:00,14.46,14.509,14.377,14.456,400000.0
2009-05-21 20:55:00,14.473,14.491,14.369,14.491,400000.0
2009-05-21 20:56:00,14.455,14.483,14.38,14.389,500000.0
2009-05-21 20:57:00,14.457,14.515,14.394,14.508,350000.0
2009-05-21 20:58:00,14.351,14.48,14.351,14.451,300000.0
2009-05-21 20:59:00,14.465,14.492,14.358,14.358,350000.0
2009-05-21 21:00:00,14.371,14.527,14.371,14.402,650000.0
2009-05-21 21:01:00,14.329,14.434,14.316,14.428,450000.0
2009-05-21 21:02:00,14.383,14.496,14.366,14.4,550000.0
2009-05-21 21:03:00,14.47,14.47,14.47,14.47,550000.0
2009-05-21 21:04:00,14.46,14.46,14.46,14.46,550000.0
2009-05-21 21:05:00,14.401,14.464,14.349,14.349,550000.0
2009-05-21 21:06:00,14.382,14.496,14.369,14.462,600000.0
2009-05-21 21:07:00,14.42,14.542,14.366,14.366,700000.0
2009-05-21 21:08:00,14.47,14.47,14.47,14.47,550000.0
2009-05-21 21:09:00,14.367,14.486,14.356,14.431,550000.0
2009-05-21 21:10:00,14.458,14.526,14.389,14.414,800000.0
2009-05-21 21:11:00,14.421,14.495,14.401,14.475,400000.0
2009-05-21 21:12:00,14.44,14.511,14.41,14.458,350000.0
2009-05-21 21:13:00,14.456,14.479,14.351,14.396,550000.0
2009-05-21 21:14:00,14.442,14.446,14.335,14.433,550000.0
2009-05-21 21:15:00,14.484,14.484,14.411,14.411,350000.0
2009-05-21 21:16:00,14.454,14.473,14.394,14.437,450000.0
2009-05-21 21:17:00,14.402,14.474,14.341,14.474,400000.0
2009-05-21 21:18:00,14.464,14.502,14.378,14.502,400000.0
2009-05-21 21:19:00,14.454,14.486,14.409,14.409,300000.0
2009-05-21 21:20:00,14.479,14.484,14.345,14.367,950000.0
2009-05-21 21:21:00,14.455,14.491,14.36,14.45,550000.0
2009-05-21 21:22:00,14.466,14.479,14.334,14.47,300000.0
2009-05-21 21:23:00,14.359,14.461,14.318,14.437,550000.0
2009-05-21 21:24:00,14.428,14.494,14.369,14.494,550000.0
2009-05-21 21:25:00,14.461,14.489,14.371,14.489,400000.0
2009-05-21 21:26:00,14.47,14.47,14.47,14.47,400000.0
2009-05-21 21:27:00,14.45,14.453,14.331,14.396,400000.0
2009-05-21 21:28:00,14.46,14.46,14.46,14.46,700000.0
2009-05-21 21:29:00,14.479,14.482,14.34,14.441,700000.0
2009-05-21 21:30:00,14.451,14.511,14.371,14.371,550000.0
2009-05-21 21:31:00,14.357,14.457,14.345,14.457,350000.0
2009-05-21 21:32:00,14.481,14.497,14.415,14.497,350000.0
2009-05-21 21:33:00,14.392,14.465,14.392,14.465,350000.0
2009-05-21 21:34:00,14.424,14.476,14.339,14.386,550000.0
2009-05-21 21:35:00,14.39,14.505,14.39,14.407,350000.0
2009-05-21 21:36:00,14.406,14.46,14.406,14.414,450000.0
2009-05-21 21:37:00,14.451,14.46,14.383,14.383,350000.0
2009-05-21 21:38:00,14.48,14.48,14.48,14.48,350000.0
2009-05-21 21:40:00,14.417,14.495,14.353,14.423,350000.0
2009-05-21 21:41:00,14.473,14.501,14.347,14.41,450000.0
2009-05-21 21:42:00,14.47,14.499,14.363,14.47,800000.0
2009-05-21 21:43:00,14.398,14.498,14.378,14.498,300000.0
2009-05-21 21:45:00,14.417,14.484,14.334,14.401,350000.0
2009-05-21 21:46:00,14.49,14.5,14.48,14.48,500000.0
2009-05-21 21:47:00,14.403,14.476,14.357,14.369,500000.0
2009-05-21 21:48:00,14.479,14.479,14.364,14.367,350000.0
2009-05-21 21:49:00,14.447,14.477,14.358,14.477,250000.0
2009-05-21 21:50:00,14.472,14.494,14.368,14.453,900000.0
2009-05-21 21:51:00,14.482,14.482,14.404,14.404,100000.0
2009-05-21 21:52:00,14.374,14.459,14.363,14.38,350000.0
2009-05-21 21:53:00,14.46,14.489,14.361,14.434,750000.0
2009-05-21 21:55:00,14.49,14.49,14.342,14.408,400000.0
2009-05-21 21:56:00,14.465,14.465,14.373,14.373,100000.0
2009-05-21 21:57:00,14.482,14.529,14.432,14.436,300000.0
2009-05-21 21:58:00,14.455,14.455,14.361,14.361,150000.0
2009-05-21 21:59:00,14.375,14.504,14.375,14.504,700000.0
2009-05-21 22:00:00,14.366,14.462,14.339,14.353,300000.0
2009-05-21 22:01:00,14.465,14.465,14.3,14.359,550000.0
2009-05-21 22:02:00,14.355,14.47,14.355,14.469,400000.0
2009-05-21 22:03:00,14.499,14.499,14.371,14.43,400000.0
2009-05-21 22:06:00,14.364,14.479,14.364,14.443,300000.0
2009-05-21 22:07:00,14.433,14.496,14.414,14.496,300000.0
2009-05-21 22:08:00,14.408,14.479,14.388,14.395,400000.0
2009-05-21 22:10:00,14.401,14.484,14.396,14.479,400000.0
2009-05-21 22:12:00,14.528,14.534,14.434,14.434,200000.0
2009-05-21 22:13:00,14.484,14.486,14.373,14.373,200000.0
2009-05-21 22:14:00,14.483,14.53,14.42,14.473,500000.0
2009-05-21 22:15:00,14.519,14.534,14.418,14.499,350000.0
2009-05-21 22:16:00,14.526,14.526,14.408,14.463,650000.0
2009-05-21 22:17:00,14.391,14.474,14.391,14.474,250000.0
2009-05-21 22:18:00,14.468,14.51,14.406,14.51,650000.0
2009-05-21 22:19:00,14.48,14.48,14.48,14.48,600000.0
2009-05-21 22:20:00,14.475,14.475,14.312,14.467,600000.0
2009-05-21 22:21:00,14.499,14.508,14.37,14.508,250000.0
2009-05-21 22:23:00,14.39,14.517,14.39,14.42,350000.0
2009-05-21 22:27:00,14.427,14.458,14.427,14.458,100000.0
2009-05-21 22:28:00,14.49,14.49,14.49,14.49,300000.0
2009-05-21 22:30:00,14.504,14.504,14.467,14.467,300000.0
2009-05-21 22:32:00,14.468,14.468,14.346,14.455,250000.0
2009-05-21 22:33:00,14.428,14.512,14.391,14.51,400000.0
2009-05-21 22:34:00,14.436,14.499,14.407,14.42,500000.0
2009-05-21 22:35:00,14.458,14.501,14.376,14.404,650000.0
2009-05-21 22:36:00,14.405,14.486,14.343,14.486,250000.0
2009-05-21 22:37:00,14.421,14.461,14.32,14.457,500000.0
2009-05-21 22:38:00,14.375,14.45,14.327,14.44,500000.0
2009-05-21 22:39:00,14.382,14.493,14.365,14.459,450000.0
2009-05-21 22:40:00,14.387,14.468,14.324,14.358,550000.0
2009-05-21 22:41:00,14.443,14.443,14.413,14.413,100000.0
2009-05-21 22:42:00,14.405,14.442,14.35,14.442,500000.0
2009-05-21 22:43:00,14.408,14.486,14.378,14.378,450000.0
2009-05-21 22:44:00,14.421,14.467,14.41,14.452,250000.0
2009-05-21 22:45:00,14.429,14.44,14.389,14.44,400000.0
2009-05-21 22:46:00,14.458,14.503,14.415,14.496,400000.0
2009-05-21 22:47:00,14.47,14.47,14.47,14.47,200000.0
2009-05-21 22:48:00,14.406,14.412,14.367,14.367,200000.0
2009-05-21 22:50:00,14.423,14.477,14.39,14.39,400000.0
2009-05-21 22:51:00,14.474,14.474,14.38,14.38,100000.0
2009-05-21 22:52:00,14.459,14.481,14.384,14.427,300000.0
2009-05-21 22:53:00,14.394,14.489,14.39,14.489,250000.0
2009-05-21 22:54:00,14.475,14.475,14.352,14.436,400000.0
2009-05-21 22:55:00,14.48,14.48,14.47,14.47,500000.0
2009-05-21 22:56:00,14.442,14.475,14.328,14.428,500000.0
2009-05-21 22:57:00,14.464,14.47,14.352,14.434,400000.0
2009-05-21 22:58:00,14.434,14.493,14.373,14.447,400000.0
2009-05-21 22:59:00,14.493,14.498,14.448,14.456,550000.0
2009-05-21 23:00:00,14.488,14.523,14.362,14.461,800000.0
2009-05-21 23:01:00,14.491,14.497,14.413,14.497,300000.0
2009-05-21 23:02:00,14.382,14.475,14.339,14.339,250000.0
2009-05-21 23:03:00,14.48,14.5,14.383,14.4,550000.0
2009-05-21 23:04:00,14.521,14.521,14.398,14.398,450000.0
2009-05-21 23:05:00,14.377,14.488,14.374,14.383,350000.0
2009-05-21 23:06:00,14.492,14.492,14.452,14.452,300000.0
2009-05-21 23:07:00,14.379,14.504,14.368,14.421,400000.0
2009-05-21 23:08:00,14.418,14.459,14.34,14.34,400000.0
2009-05-21 23:09:00,14.482,14.482,14.356,14.402,350000.0
2009-05-21 23:10:00,14.435,14.49,14.358,14.388,1050000.0
2009-05-21 23:11:00,14.343,14.429,14.343,14.417,400000.0
2009-05-21 23:12:00,14.394,14.479,14.365,14.437,350000.0
2009-05-21 23:13:00,14.365,14.397,14.365,14.397,100000.0
2009-05-21 23:14:00,14.426,14.495,14.409,14.47,350000.0
2009-05-21 23:15:00,14.473,14.473,14.353,14.446,450000.0
2009-05-21 23:16:00,14.486,14.486,14.385,14.385,200000.0
2009-05-21 23:17:00,14.5,14.5,14.5,14.5,700000.0
2009-05-21 23:18:00,14.49,14.49,14.49,14.49,700000.0
2009-05-21 23:20:00,14.463,14.503,14.379,14.463,700000.0
2009-05-21 23:22:00,14.418,14.491,14.362,14.416,350000.0
2009-05-21 23:29:00,14.398,14.528,14.396,14.396,250000.0
2009-05-21 23:30:00,14.385,14.496,14.385,14.495,850000.0
2009-05-21 23:35:00,14.5,14.5,14.5,14.5,1800000.0
2009-05-21 23:40:00,14.434,14.503,14.362,14.376,1800000.0
2009-05-21 23:41:00,14.49,14.49,14.49,14.49,450000.0
2009-05-21 23:46:00,14.5,14.5,14.5,14.5,450000.0
2009-05-21 23:50:00,14.502,14.502,14.419,14.444,450000.0
2009-05-21 23:51:00,14.49,14.49,14.49,14.49,250000.0
2009-05-21 23:52:00,14.426,14.483,14.367,14.406,250000.0
2009-05-21 23:53:00,14.453,14.492,14.403,14.492,350000.0
2009-05-21 23:54:00,14.5,14.5,14.5,14.5,650000.0
2009-05-21 23:56:00,14.48,14.49,14.48,14.49,650000.0
2009-05-21 23:58:00,14.5,14.5,14.5,14.5,650000.0
2009-05-21 23:59:00,14.465,14.498,14.408,14.423,650000.0
2009-05-22 00:00:00,14.378,14.482,14.378,14.469,550000.0
2009-05-22 00:01:00,14.48,14.48,14.401,14.401,400000.0
2009-05-22 00:02:00,14.398,14.527,14.374,14.424,650000.0
2009-05-22 00:03:00,14.388,14.48,14.341,14.447,500000.0
2009-05-22 00:04:00,14.412,14.433,14.381,14.403,350000.0
2009-05-22 00:05:00,14.394,14.43,14.357,14.377,400000.0
2009-05-22 00:06:00,14.353,14.518,14.353,14.398,800000.0
2009-05-22 00:07:00,14.391,14.469,14.391,14.469,250000.0
2009-05-22 00:08:00,14.407,14.514,14.39,14.468,550000.0
2009-05-22 00:09:00,14.479,14.486,14.435,14.435,550000.0
2009-05-22 00:10:00,14.443,14.521,14.426,14.472,500000.0
2009-05-22 00:11:00,14.462,14.496,14.404,14.443,400000.0
2009-05-22 00:12:00,14.46,14.46,14.46,14.46,150000.0
2009-05-22 00:13:00,14.459,14.459,14.409,14.409,150000.0
2009-05-22 00:14:00,14.479,14.479,14.353,14.436,550000.0
2009-05-22 00:15:00,14.356,14.483,14.356,14.455,400000.0
2009-05-22 00:16:00,14.387,14.462,14.354,14.354,500000.0
2009-05-22 00:17:00,14.451,14.478,14.343,14.472,600000.0
2009-05-22 00:18:00,14.476,14.484,14.399,14.45,500000.0
2009-05-22 00:19:00,14.426,14.477,14.373,14.477,300000.0
2009-05-22 00:20:00,14.448,14.451,14.346,14.451,350000.0
2009-05-22 00:21:00,14.384,14.448,14.384,14.433,400000.0
2009-05-22 00:22:00,14.389,14.47,14.389,14.446,400000.0
2009-05-22 00:23:00,14.414,14.414,14.363,14.363,100000.0
2009-05-22 00:24:00,14.447,14.447,14.386,14.422,300000.0
2009-05-22 00:25:00,14.464,14.464,14.331,14.424,550000.0
2009-05-22 00:26:00,14.466,14.466,14.355,14.447,350000.0
2009-05-22 00:27:00,14.423,14.452,14.355,14.371,550000.0
2009-05-22 00:28:00,14.453,14.466,14.335,14.466,400000.0
2009-05-22 00:30:00,14.415,14.453,14.308,14.36,350000.0
2009-05-22 00:31:00,14.414,14.468,14.414,14.468,400000.0
2009-05-22 00:32:00,14.457,14.488,14.392,14.424,500000.0
2009-05-22 00:33:00,14.341,14.452,14.341,14.451,350000.0
2009-05-22 00:34:00,14.428,14.482,14.372,14.446,450000.0
2009-05-22 00:35:00,14.432,14.436,14.344,14.436,250000.0
2009-05-22 00:36:00,14.433,14.51,14.395,14.477,400000.0
2009-05-22 00:37:00,14.389,14.488,14.377,14.41,550000.0
2009-05-22 00:38:00,14.454,14.478,14.32,14.478,550000.0
2009-05-22 00:39:00,14.441,14.465,14.32,14.432,400000.0
2009-05-22 00:40:00,14.452,14.473,14.333,14.458,1400000.0
2009-05-22 00:41:00,14.451,14.472,14.374,14.414,550000.0
2009-05-22 00:42:00,14.342,14.466,14.342,14.431,250000.0
2009-05-22 00:43:00,14.418,14.457,14.323,14.426,400000.0
2009-05-22 00:45:00,14.473,14.473,14.346,14.399,250000.0
2009-05-22 00:46:00,14.473,14.504,14.361,14.396,500000.0
2009-05-22 00:48:00,14.479,14.503,14.362,14.456,400000.0
2009-05-22 00:49:00,14.469,14.485,14.325,14.445,700000.0
2009-05-22 00:50:00,14.468,14.474,14.338,14.474,600000.0
2009-05-22 00:51:00,14.42,14.482,14.344,14.482,450000.0
2009-05-22 00:52:00,14.502,14.502,14.401,14.471,350000.0
2009-05-22 00:53:00,14.399,14.509,14.37,14.48,700000.0
2009-05-22 00:54:00,14.359,14.519,14.337,14.369,500000.0
2009-05-22 00:55:00,14.389,14.488,14.389,14.488,300000.0
2009-05-22 00:56:00,14.424,14.498,14.391,14.497,400000.0
2009-05-22 00:57:00,14.47,14.47,14.47,14.47,350000.0
2009-05-22 00:58:00,14.46,14.46,14.46,14.46,350000.0
2009-05-22 00:59:00,14.446,14.46,14.361,14.401,350000.0
2009-05-22 01:00:00,14.371,14.47,14.371,14.449,250000.0
2009-05-22 01:01:00,14.461,14.479,14.461,14.479,100000.0
2009-05-22 01:02:00,14.463,14.494,14.46,14.494,250000.0
2009-05-22 01:03:00,14.452,14.487,14.366,14.381,550000.0
2009-05-22 01:04:00,14.469,14.477,14.4,14.45,350000.0
2009-05-22 01:05:00,14.363,14.496,14.363,14.477,250000.0
2009-05-22 01:07:00,14.48,14.48,14.48,14.48,250000.0
2009-05-22 01:08:00,14.443,14.443,14.353,14.353,250000.0
2009-05-22 01:09:00,14.373,14.488,14.373,14.488,150000.0
2009-05-22 01:10:00,14.393,14.489,14.356,14.418,650000.0
2009-05-22 01:11:00,14.488,14.488,14.371,14.451,350000.0
2009-05-22 01:12:00,14.33,14.482,14.319,14.369,400000.0
2009-05-22 01:13:00,14.469,14.478,14.301,14.368,500000.0
2009-05-22 01:14:00,14.484,14.491,14.382,14.491,350000.0
2009-05-22 01:18:00,14.452,14.48,14.345,14.386,400000.0
2009-05-22 01:20:00,14.451,14.467,14.396,14.396,200000.0
2009-05-22 01:21:00,14.336,14.443,14.297,14.443,350000.0
2009-05-22 01:23:00,14.389,14.468,14.357,14.364,750000.0
2009-05-22 01:24:00,14.457,14.513,14.457,14.483,300000.0
2009-05-22 01:25:00,14.425,14.528,14.418,14.494,400000.0
2009-05-22 01:27:00,14.48,14.48,14.377,14.377,100000.0
2009-05-22 01:28:00,14.442,14.502,14.4,14.479,400000.0
2009-05-22 01:29:00,14.476,14.498,14.35,14.474,500000.0
2009-05-22 01:30:00,14.477,14.503,14.378,14.453,400000.0
2009-05-22 01:31:00,14.471,14.479,14.463,14.479,150000.0
2009-05-22 01:32:00,14.518,14.52,14.393,14.516,400000.0
2009-05-22 01:33:00,14.376,14.472,14.376,14.472,100000.0
2009-05-22 01:34:00,14.494,14.494,14.345,14.483,300000.0
2009-05-22 01:35:00,14.447,14.556,14.421,14.461,500000.0
2009-05-22 01:36:00,14.5,14.506,14.462,14.485,500000.0
2009-05-22 01:40:00,14.469,14.485,14.395,14.485,400000.0
2009-05-22 01:41:00,14.416,14.449,14.416,14.449,150000.0
2009-05-22 01:42:00,14.461,14.496,14.418,14.481,400000.0
2009-05-22 01:43:00,14.454,14.491,14.358,14.491,350000.0
2009-05-22 01:44:00,14.383,14.498,14.345,14.491,700000.0
2009-05-22 01:45:00,14.413,14.427,14.349,14.427,300000.0
2009-05-22 01:46:00,14.389,14.5,14.35,14.455,400000.0
2009-05-22 01:47:00,14.425,14.484,14.412,14.484,850000.0
2009-05-22 01:48:00,14.466,14.469,14.447,14.451,250000.0
2009-05-22 01:49:00,14.466,14.466,14.361,14.445,550000.0
2009-05-22 01:50:00,14.445,14.501,14.406,14.485,500000.0
2009-05-22 01:51:00,14.325,14.462,14.311,14.462,300000.0
2009-05-22 01:52:00,14.436,14.487,14.379,14.427,400000.0
2009-05-22 01:53:00,14.402,14.49,14.38,14.482,350000.0
2009-05-22 01:54:00,14.455,14.458,14.435,14.435,350000.0
2009-05-22 01:55:00,14.458,14.47,14.401,14.435,250000.0
2009-05-22 01:56:00,14.443,14.487,14.383,14.449,500000.0
2009-05-22 01:57:00,14.448,14.461,14.342,14.438,650000.0
2009-05-22 01:58:00,14.469,14.469,14.432,14.451,250000.0
2009-05-22 01:59:00,14.463,14.471,14.463,14.471,100000.0
2009-05-22 02:00:00,14.408,14.474,14.341,14.418,350000.0
2009-05-22 02:01:00,14.434,14.466,14.31,14.387,450000.0
2009-05-22 02:02:00,14.406,14.418,14.296,14.418,800000.0
2009-05-22 02:03:00,14.353,14.462,14.332,14.462,300000.0
2009-05-22 02:04:00,14.468,14.479,14.37,14.428,500000.0
2009-05-22 02:05:00,14.359,14.513,14.359,14.472,550000.0
2009-05-22 02:06:00,14.435,14.459,14.338,14.459,400000.0
2009-05-22 02:07:00,14.465,14.465,14.31,14.378,650000.0
2009-05-22 02:08:00,14.372,14.44,14.315,14.44,450000.0
2009-05-22 02:09:00,14.461,14.513,14.373,14.492,400000.0
2009-05-22 02:10:00,14.441,14.526,14.365,14.476,450000.0
2009-05-22 02:11:00,14.442,14.482,14.364,14.482,500000.0
2009-05-22 02:12:00,14.448,14.547,14.358,14.358,650000.0
2009-05-22 02:13:00,14.466,14.466,14.346,14.396,300000.0
2009-05-22 02:14:00,14.446,14.508,14.358,14.457,550000.0
2009-05-22 02:15:00,14.488,14.526,14.357,14.357,600000.0
2009-05-22 02:16:00,14.435,14.462,14.392,14.413,500000.0
2009-05-22 02:17:00,14.426,14.476,14.371,14.452,400000.0
2009-05-22 02:18:00,14.367,14.484,14.347,14.347,400000.0
2009-05-22 02:19:00,14.458,14.479,14.348,14.348,400000.0
2009-05-22 02:20:00,14.48,14.507,14.391,14.391,400000.0
2009-05-22 02:21:00,14.345,14.473,14.345,14.473,550000.0
2009-05-22 02:22:00,14.42,14.434,14.397,14.397,250000.0
2009-05-22 02:23:00,14.461,14.461,14.289,14.303,300000.0
2009-05-22 02:24:00,14.45,14.45,14.45,14.45,450000.0
2009-05-22 02:25:00,14.455,14.488,14.326,14.429,450000.0
2009-05-22 02:26:00,14.435,14.483,14.368,14.472,350000.0
2009-05-22 02:27:00,14.394,14.459,14.324,14.427,350000.0
2009-05-22 02:28:00,14.445,14.491,14.352,14.452,650000.0
2009-05-22 02:29:00,14.472,14.481,14.342,14.478,300000.0
2009-05-22 02:30:00,14.338,14.465,14.277,14.465,700000.0
2009-05-22 02:31:00,14.477,14.477,14.36,14.459,200000.0
2009-05-22 02:32:00,14.458,14.466,14.366,14.373,400000.0
2009-05-22 02:33:00,14.351,14.443,14.319,14.35,600000.0
2009-05-22 02:34:00,14.421,14.481,14.373,14.421,450000.0
2009-05-22 02:37:00,14.395,14.52,14.368,14.368,500000.0
2009-05-22 02:38:00,14.478,14.478,14.351,14.437,550000.0
2009-05-22 02:39:00,14.37,14.478,14.356,14.422,500000.0
2009-05-22 02:40:00,14.47,14.493,14.375,14.464,500000.0
2009-05-22 02:41:00,14.478,14.481,14.342,14.415,750000.0
2009-05-22 02:42:00,14.376,14.478,14.368,14.385,400000.0
2009-05-22 02:43:00,14.501,14.501,14.483,14.501,250000.0
2009-05-22 02:45:00,14.487,14.521,14.372,14.495,350000.0
2009-05-22 02:46:00,14.481,14.481,14.355,14.404,450000.0
2009-05-22 02:47:00,14.377,14.489,14.377,14.489,400000.0
2009-05-22 02:48:00,14.465,14.515,14.435,14.478,500000.0
2009-05-22 02:49:00,14.398,14.485,14.372,14.485,150000.0
2009-05-22 02:50:00,14.403,14.514,14.391,14.514,350000.0
2009-05-22 02:51:00,14.457,14.489,14.453,14.489,250000.0
2009-05-22 02:52:00,14.462,14.53,14.393,14.506,500000.0
2009-05-22 02:53:00,14.494,14.5,14.418,14.42,450000.0
2009-05-22 02:54:00,14.5,14.51,14.49,14.5,300000.0
2009-05-22 02:55:00,14.505,14.505,14.381,14.47,300000.0
2009-05-22 02:56:00,14.441,14.521,14.404,14.418,300000.0
2009-05-22 02:57:00,14.479,14.509,14.424,14.479,500000.0
2009-05-22 02:58:00,14.511,14.512,14.385,14.475,550000.0
2009-05-22 02:59:00,14.437,14.531,14.338,14.36,1300000.0
2009-05-22 03:00:00,14.487,14.487,14.371,14.483,250000.0
2009-05-22 03:01:00,14.465,14.498,14.356,14.495,400000.0
2009-05-22 03:02:00,14.457,14.478,14.391,14.472,550000.0
2009-05-22 03:03:00,14.495,14.495,14.323,14.454,350000.0
2009-05-22 03:04:00,14.465,14.481,14.358,14.452,800000.0
2009-05-22 03:05:00,14.381,14.426,14.296,14.371,400000.0
2009-05-22 03:06:00,14.437,14.484,14.306,14.361,500000.0
2009-05-22 03:07:00,14.477,14.499,14.425,14.425,250000.0
2009-05-22 03:08:00,14.356,14.456,14.356,14.444,400000.0
2009-05-22 03:09:00,14.36,14.483,14.36,14.452,800000.0
2009-05-22 03:10:00,14.459,14.459,14.338,14.364,350000.0
2009-05-22 03:11:00,14.479,14.479,14.412,14.412,200000.0
2009-05-22 03:12:00,14.429,14.429,14.345,14.357,400000.0
2009-05-22 03:13:00,14.427,14.441,14.288,14.411,350000.0
2009-05-22 03:14:00,14.467,14.467,14.327,14.44,300000.0
2009-05-22 03:15:00,14.475,14.495,14.357,14.357,200000.0
2009-05-22 03:16:00,14.431,14.463,14.429,14.429,150000.0
2009-05-22 03:17:00,14.46,14.46,14.46,14.46,350000.0
2009-05-22 03:18:00,14.333,14.449,14.333,14.353,350000.0
2009-05-22 03:19:00,14.354,14.467,14.326,14.396,750000.0
2009-05-22 03:20:00,14.378,14.399,14.356,14.391,200000.0
2009-05-22 03:21:00,14.395,14.46,14.34,14.415,700000.0
2009-05-22 03:22:00,14.434,14.456,14.387,14.435,250000.0
2009-05-22 03:23:00,14.48,14.48,14.48,14.48,150000.0
2009-05-22 03:24:00,14.427,14.447,14.345,14.447,150000.0
2009-05-22 03:25:00,14.466,14.466,14.383,14.438,550000.0
2009-05-22 03:26:00,14.452,14.502,14.406,14.406,200000.0
2009-05-22 03:27:00,14.482,14.509,14.371,14.463,800000.0
2009-05-22 03:28:00,14.443,14.474,14.397,14.474,200000.0
2009-05-22 03:29:00,14.502,14.502,14.438,14.438,200000.0
2009-05-22 03:30:00,14.411,14.49,14.38,14.49,200000.0
2009-05-22 03:31:00,14.429,14.467,14.389,14.467,200000.0
2009-05-22 03:32:00,14.442,14.477,14.392,14.392,400000.0
2009-05-22 03:33:00,14.393,14.508,14.369,14.395,550000.0
2009-05-22 03:34:00,14.406,14.453,14.38,14.439,350000.0
2009-05-22 03:35:00,14.486,14.525,14.406,14.406,350000.0
2009-05-22 03:36:00,14.476,14.486,14.365,14.402,250000.0
2009-05-22 03:37:00,14.422,14.463,14.422,14.463,100000.0
2009-05-22 03:38:00,14.414,14.489,14.414,14.473,350000.0
2009-05-22 03:39:00,14.391,14.483,14.368,14.404,400000.0
2009-05-22 03:40:00,14.339,14.452,14.339,14.398,300000.0
2009-05-22 03:41:00,14.426,14.447,14.326,14.326,400000.0
2009-05-22 03:42:00,14.484,14.484,14.34,14.449,550000.0
2009-05-22 03:43:00,14.46,14.474,14.397,14.474,400000.0
2009-05-22 03:44:00,14.477,14.479,14.358,14.358,400000.0
2009-05-22 03:47:00,14.441,14.473,14.412,14.439,400000.0
2009-05-22 03:48:00,14.324,14.457,14.324,14.419,250000.0
2009-05-22 03:49:00,14.438,14.438,14.349,14.387,600000.0
2009-05-22 03:50:00,14.442,14.483,14.326,14.483,650000.0
2009-05-22 03:53:00,14.428,14.428,14.31,14.32,450000.0
2009-05-22 03:54:00,14.417,14.425,14.307,14.375,450000.0
2009-05-22 03:55:00,14.44,14.44,14.357,14.392,250000.0
2009-05-22 03:57:00,14.429,14.457,14.312,14.419,1200000.0
2009-05-22 03:58:00,14.466,14.466,14.34,14.411,1050000.0
2009-05-22 04:00:00,14.437,14.447,14.322,14.406,250000.0
2009-05-22 04:01:00,14.397,14.457,14.397,14.457,400000.0
2009-05-22 04:02:00,14.451,14.451,14.344,14.395,250000.0
2009-05-22 04:03:00,14.45,14.45,14.45,14.45,350000.0
2009-05-22 04:05:00,14.376,14.44,14.305,14.378,350000.0
2009-05-22 04:06:00,14.434,14.459,14.317,14.382,450000.0
2009-05-22 04:07:00,14.424,14.447,14.31,14.423,800000.0
2009-05-22 04:09:00,14.411,14.504,14.357,14.467,1300000.0
2009-05-22 04:10:00,14.385,14.48,14.373,14.382,350000.0
2009-05-22 04:11:00,14.34,14.484,14.34,14.385,250000.0
2009-05-22 04:12:00,14.459,14.479,14.406,14.479,250000.0
2009-05-22 04:13:00,14.453,14.453,14.33,14.384,400000.0
2009-05-22 04:14:00,14.36,14.424,14.276,14.411,450000.0
2009-05-22 04:15:00,14.345,14.345,14.344,14.344,100000.0
2009-05-22 04:16:00,14.409,14.428,14.301,14.428,450000.0
2009-05-22 04:18:00,14.45,14.45,14.45,14.45,350000.0
2009-05-22 04:20:00,14.392,14.468,14.332,14.391,350000.0
2009-05-22 04:23:00,14.377,14.442,14.313,14.39,350000.0
2009-05-22 04:24:00,14.426,14.447,14.305,14.377,450000.0
2009-05-22 04:26:00,14.451,14.464,14.339,14.454,350000.0
2009-05-22 04:27:00,14.391,14.465,14.35,14.444,400000.0
2009-05-22 04:30:00,14.382,14.458,14.322,14.381,350000.0
2009-05-22 04:31:00,14.424,14.456,14.321,14.375,450000.0
2009-05-22 04:33:00,14.384,14.462,14.325,14.387,350000.0
2009-05-22 04:34:00,14.46,14.506,14.366,14.405,450000.0
2009-05-22 04:35:00,14.435,14.471,14.329,14.432,800000.0
2009-05-22 04:36:00,14.45,14.45,14.44,14.44,350000.0
2009-05-22 04:37:00,14.379,14.455,14.319,14.378,350000.0
2009-05-22 04:39:00,14.301,14.418,14.301,14.418,350000.0
2009-05-22 04:40:00,14.296,14.415,14.296,14.415,150000.0
2009-05-22 04:41:00,14.42,14.42,14.376,14.376,100000.0
2009-05-22 04:42:00,14.46,14.46,14.46,14.46,100000.0
2009-05-22 04:43:00,14.447,14.449,14.447,14.449,100000.0
2009-05-22 04:44:00,14.378,14.442,14.307,14.436,350000.0
2009-05-22 04:45:00,14.334,14.424,14.305,14.419,600000.0
2009-05-22 04:46:00,14.41,14.438,14.279,14.325,550000.0
2009-05-22 04:48:00,14.421,14.447,14.347,14.347,350000.0
2009-05-22 04:49:00,14.452,14.494,14.36,14.385,550000.0
2009-05-22 04:50:00,14.337,14.437,14.337,14.411,250000.0
2009-05-22 04:51:00,14.398,14.398,14.398,14.398,50000.0
2009-05-22 04:55:00,14.45,14.45,14.45,14.45,350000.0
2009-05-22 04:56:00,14.44,14.44,14.44,14.44,350000.0
2009-05-22 04:58:00,14.372,14.441,14.314,14.381,350000.0
2009-05-22 05:00:00,14.348,14.464,14.348,14.464,200000.0
2009-05-22 05:01:00,14.461,14.461,14.34,14.446,300000.0
2009-05-22 05:02:00,14.412,14.412,14.363,14.363,100000.0
2009-05-22 05:03:00,14.401,14.454,14.353,14.406,350000.0
2009-05-22 05:04:00,14.328,14.465,14.324,14.465,200000.0
2009-05-22 05:05:00,14.47,14.47,14.355,14.466,450000.0
2009-05-22 05:06:00,14.445,14.461,14.44,14.461,200000.0
2009-05-22 05:07:00,14.421,14.421,14.421,14.421,50000.0
2009-05-22 05:08:00,14.391,14.391,14.366,14.366,100000.0
2009-05-22 05:09:00,14.441,14.505,14.344,14.385,1000000.0
2009-05-22 05:10:00,14.402,14.402,14.328,14.328,100000.0
2009-05-22 05:12:00,14.357,14.455,14.304,14.455,350000.0
2009-05-22 05:17:00,14.43,14.43,14.43,14.43,450000.0
2009-05-22 05:20:00,14.443,14.459,14.305,14.433,450000.0
2009-05-22 05:21:00,14.444,14.444,14.334,14.348,200000.0
2009-05-22 05:23:00,14.454,14.454,14.312,14.378,200000.0
2009-05-22 05:24:00,14.464,14.464,14.387,14.387,100000.0
2009-05-22 05:25:00,14.378,14.378,14.378,14.378,50000.0
2009-05-22 05:26:00,14.37,14.446,14.37,14.446,100000.0
2009-05-22 05:27:00,14.44,14.45,14.44,14.45,350000.0
2009-05-22 05:28:00,14.383,14.466,14.343,14.389,350000.0
2009-05-22 05:30:00,14.464,14.482,14.371,14.421,400000.0
2009-05-22 05:37:00,14.435,14.435,14.292,14.297,250000.0
2009-05-22 05:40:00,14.399,14.431,14.296,14.431,550000.0
2009-05-22 05:41:00,14.433,14.433,14.327,14.421,250000.0
2009-05-22 05:47:00,14.329,14.497,14.329,14.404,500000.0
2009-05-22 05:48:00,14.415,14.415,14.315,14.415,300000.0
2009-05-22 05:49:00,14.395,14.454,14.341,14.454,450000.0
2009-05-22 05:50:00,14.326,14.428,14.326,14.428,200000.0
2009-05-22 05:52:00,14.439,14.439,14.352,14.404,300000.0
2009-05-22 05:55:00,14.36,14.429,14.356,14.356,150000.0
2009-05-22 05:56:00,14.454,14.483,14.345,14.345,450000.0
2009-05-22 05:59:00,14.467,14.474,14.348,14.388,350000.0
2009-05-22 06:00:00,14.415,14.415,14.306,14.389,400000.0
2009-05-22 06:02:00,14.441,14.451,14.333,14.423,400000.0
2009-05-22 06:07:00,14.39,14.472,14.333,14.396,450000.0
2009-05-22 06:09:00,14.328,14.448,14.328,14.399,400000.0
2009-05-22 06:10:00,14.338,14.454,14.328,14.454,400000.0
2009-05-22 06:11:00,14.397,14.41,14.335,14.377,200000.0
2009-05-22 06:12:00,14.305,14.44,14.266,14.44,300000.0
2009-05-22 06:13:00,14.463,14.463,14.366,14.453,350000.0
2009-05-22 06:15:00,14.448,14.478,14.354,14.45,250000.0
2009-05-22 06:16:00,14.48,14.48,14.48,14.48,350000.0
2009-05-22 06:18:00,14.47,14.47,14.47,14.47,350000.0
2009-05-22 06:19:00,14.48,14.48,14.48,14.48,350000.0
2009-05-22 06:20:00,14.411,14.446,14.404,14.446,350000.0
2009-05-22 06:21:00,14.458,14.471,14.337,14.426,500000.0
2009-05-22 06:25:00,14.372,14.448,14.312,14.371,350000.0
2009-05-22 06:27:00,14.47,14.47,14.47,14.47,550000.0
2009-05-22 06:30:00,14.356,14.472,14.315,14.347,550000.0
2009-05-22 06:31:00,14.37,14.454,14.334,14.454,250000.0
2009-05-22 06:32:00,14.362,14.448,14.324,14.448,500000.0
2009-05-22 06:33:00,14.428,14.514,14.359,14.379,450000.0
2009-05-22 06:34:00,14.37,14.432,14.354,14.393,350000.0
2009-05-22 06:35:00,14.441,14.465,14.331,14.331,400000.0
2009-05-22 06:36:00,14.383,14.432,14.333,14.432,250000.0
2009-05-22 06:37:00,14.39,14.402,14.34,14.354,250000.0
2009-05-22 06:38:00,14.439,14.439,14.344,14.434,500000.0
2009-05-22 06:39:00,14.452,14.452,14.33,14.448,400000.0
2009-05-22 06:40:00,14.362,14.478,14.3,14.4,550000.0
2009-05-22 06:41:00,14.333,14.437,14.333,14.429,450000.0
2009-05-22 06:42:00,14.323,14.468,14.323,14.365,800000.0
2009-05-22 06:43:00,14.381,14.399,14.381,14.399,100000.0
2009-05-22 06:44:00,14.427,14.456,14.328,14.422,450000.0
2009-05-22 06:45:00,14.358,14.448,14.316,14.316,400000.0
2009-05-22 06:46:00,14.415,14.434,14.313,14.434,350000.0
2009-05-22 06:47:00,14.349,14.475,14.32,14.32,400000.0
2009-05-22 06:48:00,14.424,14.424,14.274,14.416,400000.0
2009-05-22 06:49:00,14.356,14.458,14.356,14.456,350000.0
2009-05-22 06:50:00,14.382,14.444,14.355,14.355,400000.0
2009-05-22 06:51:00,14.404,14.444,14.334,14.404,450000.0
2009-05-22 06:52:00,14.381,14.391,14.321,14.391,350000.0
2009-05-22 06:53:00,14.46,14.46,14.46,14.46,400000.0
2009-05-22 06:54:00,14.41,14.475,14.341,14.341,400000.0
2009-05-22 06:55:00,14.325,14.445,14.325,14.355,400000.0
2009-05-22 06:56:00,14.389,14.441,14.316,14.354,350000.0
2009-05-22 06:57:00,14.414,14.438,14.328,14.438,400000.0
2009-05-22 06:58:00,14.325,14.455,14.325,14.419,550000.0
2009-05-22 06:59:00,14.441,14.441,14.276,14.377,550000.0
2009-05-22 07:00:00,14.378,14.436,14.331,14.331,400000.0
2009-05-22 07:01:00,14.384,14.424,14.339,14.424,400000.0
2009-05-22 07:02:00,14.457,14.474,14.375,14.375,500000.0
2009-05-22 07:03:00,14.396,14.432,14.338,14.352,550000.0
2009-05-22 07:04:00,14.368,14.421,14.313,14.313,550000.0
2009-05-22 07:06:00,14.444,14.444,14.345,14.406,350000.0
2009-05-22 07:07:00,14.439,14.439,14.366,14.389,500000.0
2009-05-22 07:09:00,14.412,14.445,14.372,14.42,350000.0
2009-05-22 07:10:00,14.414,14.414,14.332,14.411,500000.0
2009-05-22 07:11:00,14.403,14.422,14.356,14.422,450000.0
2009-05-22 07:12:00,14.45,14.45,14.45,14.45,350000.0
2009-05-22 07:13:00,14.371,14.464,14.35,14.392,350000.0
2009-05-22 07:14:00,14.408,14.456,14.31,14.393,500000.0
2009-05-22 07:15:00,14.272,14.412,14.272,14.37,350000.0
2009-05-22 07:16:00,14.361,14.421,14.327,14.395,300000.0
2009-05-22 07:17:00,14.334,14.39,14.332,14.356,350000.0
2009-05-22 07:18:00,14.393,14.467,14.364,14.421,350000.0
2009-05-22 07:19:00,14.44,14.446,14.378,14.383,400000.0
2009-05-22 07:20:00,14.303,14.376,14.303,14.375,350000.0
2009-05-22 07:21:00,14.435,14.45,14.32,14.447,500000.0
2009-05-22 07:22:00,14.46,14.47,14.46,14.47,350000.0
2009-05-22 07:24:00,14.32,14.416,14.305,14.305,350000.0
2009-05-22 07:25:00,14.353,14.433,14.308,14.378,350000.0
2009-05-22 07:26:00,14.401,14.426,14.315,14.315,300000.0
2009-05-22 07:27:00,14.417,14.449,14.319,14.321,550000.0
2009-05-22 07:28:00,14.333,14.411,14.285,14.312,500000.0
2009-05-22 07:29:00,14.393,14.429,14.331,14.363,350000.0
2009-05-22 07:30:00,14.31,14.416,14.31,14.372,350000.0
2009-05-22 07:31:00,14.408,14.408,14.279,14.279,450000.0
2009-05-22 07:33:00,14.45,14.45,14.44,14.44,100000.0
2009-05-22 07:34:00,14.425,14.438,14.425,14.438,100000.0
2009-05-22 07:35:00,14.427,14.427,14.301,14.347,350000.0
2009-05-22 07:36:00,14.413,14.429,14.337,14.341,350000.0
2009-05-22 07:37:00,14.375,14.414,14.308,14.408,550000.0
2009-05-22 07:38:00,14.431,14.431,14.289,14.322,450000.0
2009-05-22 07:39:00,14.369,14.419,14.279,14.401,400000.0
2009-05-22 07:40:00,14.316,14.432,14.316,14.329,550000.0
2009-05-22 07:41:00,14.335,14.402,14.257,14.379,500000.0
2009-05-22 07:42:00,14.274,14.407,14.274,14.369,350000.0
2009-05-22 07:43:00,14.42,14.42,14.3,14.391,400000.0
2009-05-22 07:44:00,14.402,14.426,14.317,14.404,350000.0
2009-05-22 07:45:00,14.281,14.417,14.25,14.393,1000000.0
2009-05-22 07:46:00,14.375,14.49,14.3,14.355,550000.0
2009-05-22 07:47:00,14.355,14.412,14.284,14.35,400000.0
2009-05-22 07:48:00,14.415,14.415,14.272,14.314,800000.0
2009-05-22 07:49:00,14.39,14.41,14.344,14.41,350000.0
2009-05-22 07:50:00,14.298,14.407,14.283,14.407,900000.0
2009-05-22 07:51:00,14.347,14.386,14.276,14.276,350000.0
2009-05-22 07:52:00,14.375,14.433,14.286,14.37,400000.0
2009-05-22 07:53:00,14.276,14.412,14.276,14.396,250000.0
2009-05-22 07:54:00,14.356,14.419,14.338,14.395,500000.0
2009-05-22 07:55:00,14.305,14.356,14.233,14.264,500000.0
2009-05-22 07:57:00,14.358,14.381,14.292,14.36,400000.0
2009-05-22 07:58:00,14.334,14.417,14.3,14.326,850000.0
2009-05-22 07:59:00,14.398,14.404,14.286,14.404,350000.0
2009-05-22 08:00:00,14.386,14.398,14.28,14.398,550000.0
2009-05-22 08:01:00,14.407,14.407,14.306,14.395,350000.0
2009-05-22 08:03:00,14.416,14.416,14.281,14.325,400000.0
2009-05-22 08:04:00,14.356,14.411,14.301,14.333,400000.0
2009-05-22 08:05:00,14.44,14.44,14.44,14.44,100000.0
2009-05-22 08:06:00,14.351,14.351,14.307,14.307,100000.0
2009-05-22 08:07:00,14.31,14.366,14.288,14.366,300000.0
2009-05-22 08:08:00,14.343,14.412,14.286,14.329,400000.0
2009-05-22 08:09:00,14.432,14.433,14.311,14.412,500000.0
2009-05-22 08:10:00,14.324,14.392,14.298,14.392,350000.0
2009-05-22 08:12:00,14.285,14.36,14.26,14.36,350000.0
2009-05-22 08:13:00,14.312,14.426,14.249,14.386,550000.0
2009-05-22 08:14:00,14.364,14.404,14.286,14.286,500000.0
2009-05-22 08:15:00,14.403,14.403,14.265,14.376,550000.0
2009-05-22 08:16:00,14.31,14.426,14.31,14.379,350000.0
2009-05-22 08:17:00,14.267,14.388,14.267,14.369,500000.0
2009-05-22 08:18:00,14.388,14.435,14.307,14.307,400000.0
2009-05-22 08:19:00,14.31,14.445,14.31,14.339,700000.0
2009-05-22 08:20:00,14.334,14.436,14.322,14.343,500000.0
2009-05-22 08:21:00,14.346,14.393,14.283,14.393,450000.0
2009-05-22 08:22:00,14.384,14.413,14.298,14.298,500000.0
2009-05-22 08:23:00,14.401,14.401,14.353,14.353,100000.0
2009-05-22 08:24:00,14.344,14.39,14.262,14.301,400000.0
2009-05-22 08:25:00,14.324,14.426,14.31,14.38,650000.0
2009-05-22 08:26:00,14.339,14.419,14.331,14.387,350000.0
2009-05-22 08:27:00,14.427,14.427,14.328,14.328,350000.0
2009-05-22 08:28:00,14.331,14.415,14.279,14.287,600000.0
2009-05-22 08:29:00,14.401,14.401,14.263,14.288,400000.0
2009-05-22 08:30:00,14.301,14.431,14.301,14.358,400000.0
2009-05-22 08:31:00,14.312,14.382,14.285,14.304,500000.0
2009-05-22 08:32:00,14.324,14.424,14.295,14.328,500000.0
2009-05-22 08:33:00,14.341,14.404,14.265,14.315,500000.0
2009-05-22 08:34:00,14.311,14.468,14.311,14.311,500000.0
2009-05-22 08:35:00,14.443,14.45,14.329,14.386,550000.0
2009-05-22 08:36:00,14.301,14.419,14.286,14.403,450000.0
2009-05-22 08:37:00,14.412,14.46,14.338,14.339,450000.0
2009-05-22 08:38:00,14.416,14.448,14.329,14.374,500000.0
2009-05-22 08:39:00,14.351,14.428,14.319,14.411,550000.0
2009-05-22 08:40:00,14.425,14.443,14.34,14.382,350000.0
2009-05-22 08:41:00,14.369,14.455,14.309,14.455,350000.0
2009-05-22 08:42:00,14.413,14.434,14.328,14.328,550000.0
2009-05-22 08:43:00,14.378,14.441,14.327,14.327,350000.0
2009-05-22 08:44:00,14.359,14.416,14.298,14.355,550000.0
2009-05-22 08:45:00,14.362,14.467,14.343,14.416,400000.0
2009-05-22 08:46:00,14.411,14.461,14.321,14.375,600000.0
2009-05-22 08:47:00,14.311,14.41,14.297,14.41,350000.0
2009-05-22 08:48:00,14.457,14.457,14.325,14.405,550000.0
2009-05-22 08:49:00,14.387,14.435,14.297,14.407,650000.0
2009-05-22 08:50:00,14.371,14.429,14.308,14.388,500000.0
2009-05-22 08:51:00,14.348,14.472,14.348,14.413,350000.0
2009-05-22 08:52:00,14.329,14.398,14.284,14.34,300000.0
2009-05-22 08:53:00,14.363,14.396,14.28,14.395,400000.0
2009-05-22 08:55:00,14.438,14.438,14.291,14.332,500000.0
2009-05-22 08:56:00,14.409,14.411,14.409,14.411,100000.0
2009-05-22 08:57:00,14.448,14.483,14.333,14.333,400000.0
2009-05-22 08:58:00,14.42,14.429,14.288,14.423,450000.0
2009-05-22 08:59:00,14.408,14.408,14.321,14.335,350000.0
2009-05-22 09:00:00,14.331,14.409,14.309,14.359,600000.0
2009-05-22 09:01:00,14.41,14.414,14.311,14.342,400000.0
2009-05-22 09:02:00,14.365,14.382,14.283,14.337,500000.0
2009-05-22 09:03:00,14.349,14.437,14.306,14.401,550000.0
2009-05-22 09:04:00,14.342,14.411,14.296,14.296,350000.0
2009-05-22 09:05:00,14.449,14.461,14.342,14.342,750000.0
2009-05-22 09:06:00,14.283,14.414,14.283,14.408,550000.0
2009-05-22 09:07:00,14.32,14.435,14.292,14.311,500000.0
2009-05-22 09:08:00,14.406,14.406,14.275,14.392,550000.0
2009-05-22 09:09:00,14.389,14.438,14.308,14.436,950000.0
2009-05-22 09:10:00,14.37,14.427,14.296,14.36,450000.0
2009-05-22 09:11:00,14.372,14.401,14.278,14.287,500000.0
2009-05-22 09:12:00,14.299,14.409,14.287,14.378,650000.0
2009-05-22 09:13:00,14.278,14.381,14.241,14.381,400000.0
2009-05-22 09:14:00,14.361,14.423,14.279,14.423,350000.0
2009-05-22 09:15:00,14.421,14.443,14.32,14.32,400000.0
2009-05-22 09:16:00,14.441,14.45,14.329,14.329,450000.0
2009-05-22 09:17:00,14.324,14.426,14.309,14.426,400000.0
2009-05-22 09:18:00,14.329,14.444,14.307,14.307,400000.0
2009-05-22 09:19:00,14.329,14.44,14.296,14.412,600000.0
2009-05-22 09:20:00,14.424,14.438,14.305,14.401,650000.0
2009-05-22 09:21:00,14.337,14.4,14.279,14.359,600000.0
2009-05-22 09:22:00,14.441,14.441,14.309,14.391,600000.0
2009-05-22 09:23:00,14.387,14.446,14.299,14.345,600000.0
2009-05-22 09:24:00,14.354,14.42,14.266,14.398,550000.0
2009-05-22 09:25:00,14.326,14.479,14.326,14.406,550000.0
2009-05-22 09:26:00,14.376,14.437,14.309,14.331,600000.0
2009-05-22 09:27:00,14.412,14.443,14.345,14.44,500000.0
2009-05-22 09:28:00,14.328,14.424,14.327,14.327,350000.0
2009-05-22 09:29:00,14.345,14.413,14.291,14.411,450000.0
2009-05-22 09:30:00,14.332,14.43,14.315,14.338,700000.0
2009-05-22 09:31:00,14.316,14.417,14.278,14.293,450000.0
2009-05-22 09:32:00,14.453,14.453,14.364,14.418,350000.0
2009-05-22 09:33:00,14.416,14.46,14.309,14.407,400000.0
2009-05-22 09:34:00,14.407,14.467,14.284,14.348,650000.0
2009-05-22 09:35:00,14.311,14.413,14.31,14.38,550000.0
2009-05-22 09:36:00,14.293,14.433,14.293,14.408,400000.0
2009-05-22 09:37:00,14.368,14.439,14.315,14.315,350000.0
2009-05-22 09:38:00,14.35,14.442,14.299,14.361,400000.0
2009-05-22 09:39:00,14.331,14.417,14.302,14.339,700000.0
2009-05-22 09:40:00,14.328,14.42,14.297,14.297,400000.0
2009-05-22 09:41:00,14.335,14.459,14.335,14.417,550000.0
2009-05-22 09:42:00,14.301,14.431,14.301,14.312,350000.0
2009-05-22 09:43:00,14.406,14.44,14.318,14.39,450000.0
2009-05-22 09:44:00,14.376,14.428,14.351,14.366,600000.0
2009-05-22 09:45:00,14.311,14.46,14.311,14.409,650000.0
2009-05-22 09:46:00,14.444,14.444,14.295,14.322,350000.0
2009-05-22 09:47:00,14.45,14.45,14.44,14.44,650000.0
2009-05-22 09:48:00,14.449,14.454,14.322,14.394,650000.0
2009-05-22 09:49:00,14.45,14.45,14.45,14.45,450000.0
2009-05-22 09:50:00,14.39,14.431,14.321,14.431,450000.0
2009-05-22 09:51:00,14.384,14.417,14.287,14.362,400000.0
2009-05-22 09:52:00,14.32,14.415,14.267,14.415,550000.0
2009-05-22 09:53:00,14.378,14.411,14.267,14.339,500000.0
2009-05-22 09:54:00,14.358,14.41,14.277,14.33,450000.0
2009-05-22 09:55:00,14.383,14.428,14.322,14.39,400000.0
2009-05-22 09:56:00,14.269,14.43,14.248,14.248,550000.0
2009-05-22 09:57:00,14.328,14.421,14.29,14.389,750000.0
2009-05-22 09:58:00,14.379,14.405,14.293,14.335,350000.0
2009-05-22 09:59:00,14.266,14.401,14.266,14.33,650000.0
2009-05-22 10:00:00,14.323,14.447,14.303,14.343,600000.0
2009-05-22 10:01:00,14.424,14.424,14.273,14.273,350000.0
2009-05-22 10:02:00,14.401,14.401,14.275,14.359,400000.0
2009-05-22 10:03:00,14.389,14.389,14.25,14.25,350000.0
2009-05-22 10:04:00,14.376,14.428,14.31,14.428,400000.0
2009-05-22 10:05:00,14.362,14.388,14.259,14.357,450000.0
2009-05-22 10:06:00,14.285,14.434,14.285,14.316,700000.0
2009-05-22 10:07:00,14.387,14.422,14.295,14.414,450000.0
2009-05-22 10:08:00,14.38,14.401,14.282,14.303,500000.0
2009-05-22 10:09:00,14.43,14.43,14.43,14.43,600000.0
2009-05-22 10:10:00,14.288,14.376,14.252,14.368,600000.0
2009-05-22 10:11:00,14.323,14.364,14.262,14.31,400000.0
2009-05-22 10:12:00,14.322,14.399,14.289,14.394,500000.0
2009-05-22 10:13:00,14.349,14.432,14.322,14.419,750000.0
2009-05-22 10:14:00,14.335,14.424,14.335,14.423,400000.0
2009-05-22 10:15:00,14.282,14.393,14.282,14.364,350000.0
2009-05-22 10:16:00,14.413,14.449,14.308,14.411,500000.0
2009-05-22 10:17:00,14.325,14.402,14.305,14.317,350000.0
2009-05-22 10:18:00,14.339,14.429,14.3,14.363,550000.0
2009-05-22 10:19:00,14.414,14.422,14.268,14.422,450000.0
2009-05-22 10:20:00,14.328,14.37,14.269,14.302,550000.0
2009-05-22 10:21:00,14.291,14.405,14.278,14.384,650000.0
2009-05-22 10:22:00,14.355,14.383,14.271,14.352,400000.0
2009-05-22 10:23:00,14.396,14.439,14.308,14.316,550000.0
2009-05-22 10:24:00,14.297,14.408,14.29,14.29,450000.0
2009-05-22 10:25:00,14.338,14.4,14.305,14.387,500000.0
2009-05-22 10:26:00,14.309,14.432,14.309,14.399,350000.0
2009-05-22 10:27:00,14.318,14.338,14.241,14.241,400000.0
2009-05-22 10:28:00,14.339,14.419,14.293,14.343,350000.0
2009-05-22 10:29:00,14.352,14.391,14.246,14.371,500000.0
2009-05-22 10:30:00,14.339,14.388,14.322,14.322,350000.0
2009-05-22 10:31:00,14.31,14.421,14.295,14.373,450000.0
2009-05-22 10:32:00,14.422,14.455,14.307,14.333,400000.0
2009-05-22 10:33:00,14.384,14.386,14.255,14.378,550000.0
2009-05-22 10:34:00,14.423,14.423,14.268,14.318,700000.0
2009-05-22 10:35:00,14.391,14.408,14.299,14.393,350000.0
2009-05-22 10:36:00,14.286,14.421,14.285,14.413,450000.0
2009-05-22 10:37:00,14.374,14.417,14.294,14.323,500000.0
2009-05-22 10:38:00,14.325,14.428,14.315,14.315,400000.0
2009-05-22 10:39:00,14.307,14.407,14.259,14.259,400000.0
2009-05-22 10:40:00,14.323,14.421,14.267,14.303,400000.0
2009-05-22 10:41:00,14.413,14.413,14.274,14.377,350000.0
2009-05-22 10:42:00,14.344,14.427,14.324,14.418,400000.0
2009-05-22 10:43:00,14.368,14.392,14.274,14.385,550000.0
2009-05-22 10:44:00,14.278,14.374,14.25,14.352,550000.0
2009-05-22 10:45:00,14.291,14.418,14.291,14.378,350000.0
2009-05-22 10:46:00,14.301,14.419,14.301,14.311,550000.0
2009-05-22 10:47:00,14.375,14.408,14.282,14.408,450000.0
2009-05-22 10:48:00,14.379,14.39,14.285,14.39,450000.0
2009-05-22 10:49:00,14.388,14.42,14.3,14.406,500000.0
2009-05-22 10:50:00,14.384,14.399,14.3,14.3,450000.0
2009-05-22 10:51:00,14.378,14.425,14.287,14.425,450000.0
2009-05-22 10:52:00,14.351,14.431,14.302,14.366,500000.0
2009-05-22 10:53:00,14.392,14.417,14.297,14.385,450000.0
2009-05-22 10:54:00,14.39,14.391,14.29,14.329,550000.0
2009-05-22 10:55:00,14.3,14.473,14.3,14.429,350000.0
2009-05-22 10:56:00,14.38,14.435,14.38,14.419,450000.0
2009-05-22 10:57:00,14.323,14.458,14.306,14.395,350000.0
2009-05-22 10:58:00,14.428,14.428,14.305,14.321,350000.0
2009-05-22 10:59:00,14.391,14.425,14.28,14.28,450000.0
2009-05-22 11:00:00,14.345,14.439,14.3,14.314,350000.0
2009-05-22 11:01:00,14.333,14.407,14.252,14.401,600000.0
2009-05-22 11:02:00,14.336,14.43,14.289,14.404,350000.0
2009-05-22 11:03:00,14.341,14.432,14.31,14.413,550000.0
2009-05-22 11:04:00,14.427,14.427,14.342,14.409,600000.0
2009-05-22 11:05:00,14.286,14.382,14.271,14.382,500000.0
2009-05-22 11:06:00,14.431,14.431,14.297,14.421,500000.0
2009-05-22 11:08:00,14.383,14.4,14.307,14.336,400000.0
2009-05-22 11:09:00,14.401,14.441,14.323,14.42,500000.0
2009-05-22 11:10:00,14.322,14.412,14.266,14.266,400000.0
2009-05-22 11:11:00,14.303,14.459,14.303,14.429,350000.0
2009-05-22 11:12:00,14.346,14.41,14.275,14.41,450000.0
2009-05-22 11:13:00,14.44,14.44,14.312,14.401,400000.0
2009-05-22 11:14:00,14.337,14.459,14.337,14.372,550000.0
2009-05-22 11:15:00,14.318,14.414,14.289,14.289,350000.0
2009-05-22 11:16:00,14.335,14.428,14.269,14.297,350000.0
2009-05-22 11:17:00,14.452,14.452,14.306,14.37,400000.0
2009-05-22 11:18:00,14.438,14.438,14.323,14.425,400000.0
2009-05-22 11:19:00,14.329,14.447,14.297,14.447,550000.0
2009-05-22 11:20:00,14.308,14.427,14.308,14.427,400000.0
2009-05-22 11:21:00,14.333,14.436,14.329,14.436,550000.0
2009-05-22 11:22:00,14.349,14.431,14.32,14.32,350000.0
2009-05-22 11:23:00,14.353,14.444,14.306,14.326,500000.0
2009-05-22 11:24:00,14.364,14.445,14.34,14.34,450000.0
2009-05-22 11:25:00,14.338,14.449,14.315,14.449,400000.0
2009-05-22 11:26:00,14.372,14.449,14.342,14.442,400000.0
2009-05-22 11:27:00,14.314,14.43,14.314,14.43,500000.0
2009-05-22 11:28:00,14.326,14.412,14.295,14.387,350000.0
2009-05-22 11:29:00,14.407,14.476,14.344,14.344,550000.0
2009-05-22 11:30:00,14.335,14.431,14.335,14.369,450000.0
2009-05-22 11:31:00,14.363,14.454,14.336,14.367,450000.0
2009-05-22 11:32:00,14.326,14.418,14.3,14.34,400000.0
2009-05-22 11:33:00,14.345,14.434,14.345,14.352,500000.0
2009-05-22 11:34:00,14.373,14.41,14.311,14.41,400000.0
2009-05-22 11:36:00,14.403,14.42,14.277,14.277,550000.0
2009-05-22 11:37:00,14.38,14.439,14.331,14.389,350000.0
2009-05-22 11:38:00,14.353,14.457,14.29,14.302,500000.0
2009-05-22 11:39:00,14.421,14.457,14.313,14.389,400000.0
2009-05-22 11:40:00,14.364,14.426,14.348,14.407,550000.0
2009-05-22 11:41:00,14.389,14.441,14.365,14.397,350000.0
2009-05-22 11:42:00,14.397,14.442,14.296,14.296,500000.0
2009-05-22 11:43:00,14.348,14.436,14.32,14.436,450000.0
2009-05-22 11:44:00,14.414,14.44,14.334,14.42,500000.0
2009-05-22 11:45:00,14.439,14.439,14.318,14.342,400000.0
2009-05-22 11:46:00,14.406,14.441,14.322,14.378,400000.0
2009-05-22 11:47:00,14.461,14.462,14.322,14.404,400000.0
2009-05-22 11:48:00,14.368,14.448,14.363,14.411,450000.0
2009-05-22 11:49:00,14.371,14.453,14.34,14.453,350000.0
2009-05-22 11:50:00,14.355,14.427,14.302,14.427,350000.0
2009-05-22 11:51:00,14.357,14.48,14.357,14.397,550000.0
2009-05-22 11:52:00,14.311,14.457,14.311,14.356,500000.0
2009-05-22 11:53:00,14.415,14.43,14.316,14.43,500000.0
2009-05-22 11:54:00,14.424,14.424,14.284,14.335,400000.0
2009-05-22 11:55:00,14.41,14.454,14.331,14.449,350000.0
2009-05-22 11:56:00,14.376,14.498,14.345,14.432,450000.0
2009-05-22 11:57:00,14.384,14.42,14.299,14.299,550000.0
2009-05-22 11:58:00,14.344,14.459,14.333,14.459,350000.0
2009-05-22 11:59:00,14.35,14.481,14.34,14.34,350000.0
2009-05-22 12:00:00,14.456,14.471,14.381,14.46,550000.0
2009-05-22 12:01:00,14.368,14.435,14.26,14.311,750000.0
2009-05-22 12:02:00,14.438,14.438,14.31,14.366,500000.0
2009-05-22 12:03:00,14.399,14.496,14.366,14.366,500000.0
2009-05-22 12:04:00,14.377,14.439,14.358,14.4,400000.0
2009-05-22 12:05:00,14.483,14.54,14.42,14.42,350000.0
2009-05-22 12:06:00,14.447,14.472,14.364,14.461,500000.0
2009-05-22 12:07:00,14.438,14.52,14.395,14.488,450000.0
2009-05-22 12:08:00,14.41,14.5,14.385,14.5,550000.0
2009-05-22 12:09:00,14.402,14.504,14.402,14.479,500000.0
2009-05-22 12:10:00,14.488,14.516,14.416,14.472,400000.0
2009-05-22 12:11:00,14.408,14.518,14.395,14.416,550000.0
2009-05-22 12:12:00,14.381,14.515,14.381,14.403,350000.0
2009-05-22 12:13:00,14.533,14.536,14.376,14.486,400000.0
2009-05-22 12:14:00,14.446,14.534,14.389,14.534,350000.0
2009-05-22 12:15:00,14.456,14.509,14.446,14.454,400000.0
2009-05-22 12:16:00,14.436,14.502,14.417,14.417,500000.0
2009-05-22 12:17:00,14.389,14.504,14.388,14.478,400000.0
2009-05-22 12:18:00,14.418,14.536,14.408,14.408,500000.0
2009-05-22 12:19:00,14.486,14.548,14.414,14.437,500000.0
2009-05-22 12:20:00,14.412,14.548,14.412,14.506,550000.0
2009-05-22 12:21:00,14.487,14.492,14.359,14.386,600000.0
2009-05-22 12:22:00,14.462,14.526,14.414,14.503,550000.0
2009-05-22 12:23:00,14.427,14.538,14.427,14.436,650000.0
2009-05-22 12:24:00,14.489,14.514,14.382,14.498,600000.0
2009-05-22 12:25:00,14.513,14.524,14.421,14.421,350000.0
2009-05-22 12:26:00,14.499,14.499,14.362,14.417,400000.0
2009-05-22 12:27:00,14.491,14.493,14.395,14.487,350000.0
2009-05-22 12:28:00,14.422,14.513,14.408,14.408,550000.0
2009-05-22 12:29:00,14.41,14.537,14.41,14.537,350000.0
2009-05-22 12:30:00,14.469,14.558,14.424,14.476,500000.0
2009-05-22 12:31:00,14.536,14.552,14.449,14.449,400000.0
2009-05-22 12:32:00,14.462,14.519,14.423,14.506,400000.0
2009-05-22 12:33:00,14.433,14.568,14.433,14.525,550000.0
2009-05-22 12:34:00,14.51,14.539,14.425,14.425,350000.0
2009-05-22 12:35:00,14.521,14.562,14.448,14.525,500000.0
2009-05-22 12:36:00,14.537,14.547,14.478,14.547,350000.0
2009-05-22 12:37:00,14.568,14.59,14.539,14.59,400000.0
2009-05-22 12:38:00,14.506,14.586,14.506,14.555,400000.0
2009-05-22 12:39:00,14.472,14.618,14.466,14.466,550000.0
2009-05-22 12:40:00,14.591,14.596,14.455,14.502,350000.0
2009-05-22 12:41:00,14.577,14.577,14.44,14.52,400000.0
2009-05-22 12:42:00,14.473,14.532,14.445,14.513,550000.0
2009-05-22 12:43:00,14.461,14.594,14.443,14.579,400000.0
2009-05-22 12:44:00,14.491,14.61,14.451,14.515,500000.0
2009-05-22 12:45:00,14.562,14.599,14.451,14.562,400000.0
2009-05-22 12:46:00,14.53,14.599,14.53,14.561,400000.0
2009-05-22 12:47:00,14.533,14.634,14.498,14.631,500000.0
2009-05-22 12:48:00,14.647,14.647,14.527,14.527,450000.0
2009-05-22 12:49:00,14.649,14.649,14.532,14.581,400000.0
2009-05-22 12:50:00,14.59,14.68,14.53,14.57,450000.0
2009-05-22 12:51:00,14.545,14.662,14.545,14.629,350000.0
2009-05-22 12:52:00,14.578,14.662,14.552,14.601,500000.0
2009-05-22 12:53:00,14.573,14.645,14.519,14.589,400000.0
2009-05-22 12:54:00,14.638,14.638,14.552,14.587,550000.0
2009-05-22 12:55:00,14.537,14.605,14.493,14.564,500000.0
2009-05-22 12:56:00,14.622,14.636,14.526,14.636,350000.0
2009-05-22 12:57:00,14.617,14.617,14.523,14.578,350000.0
2009-05-22 12:58:00,14.595,14.62,14.498,14.598,450000.0
2009-05-22 12:59:00,14.613,14.613,14.485,14.521,350000.0
2009-05-22 13:00:00,14.614,14.644,14.547,14.636,350000.0
2009-05-22 13:01:00,14.582,14.582,14.473,14.525,450000.0
2009-05-22 13:02:00,14.509,14.621,14.509,14.552,400000.0
2009-05-22 13:03:00,14.581,14.626,14.46,14.568,600000.0
2009-05-22 13:04:00,14.532,14.638,14.532,14.603,450000.0
2009-05-22 13:05:00,14.501,14.656,14.487,14.61,550000.0
2009-05-22 13:06:00,14.612,14.612,14.452,14.556,450000.0
2009-05-22 13:07:00,14.514,14.599,14.502,14.543,500000.0
2009-05-22 13:08:00,14.592,14.594,14.497,14.5,350000.0
2009-05-22 13:09:00,14.534,14.605,14.502,14.515,500000.0
2009-05-22 13:10:00,14.506,14.567,14.479,14.546,400000.0
2009-05-22 13:11:00,14.474,14.565,14.474,14.552,400000.0
2009-05-22 13:12:00,14.563,14.582,14.466,14.548,550000.0
2009-05-22 13:13:00,14.467,14.545,14.416,14.545,450000.0
2009-05-22 13:14:00,14.488,14.543,14.457,14.523,400000.0
2009-05-22 13:15:00,14.459,14.552,14.405,14.503,350000.0
2009-05-22 13:16:00,14.538,14.538,14.447,14.536,350000.0
2009-05-22 13:17:00,14.467,14.601,14.467,14.549,500000.0
2009-05-22 13:18:00,14.516,14.57,14.423,14.57,450000.0
2009-05-22 13:19:00,14.546,14.613,14.468,14.499,550000.0
2009-05-22 13:20:00,14.547,14.55,14.448,14.521,500000.0
2009-05-22 13:21:00,14.492,14.606,14.45,14.606,500000.0
2009-05-22 13:22:00,14.605,14.605,14.44,14.458,450000.0
2009-05-22 13:23:00,14.584,14.611,14.504,14.61,400000.0
2009-05-22 13:24:00,14.597,14.597,14.482,14.59,350000.0
2009-05-22 13:25:00,14.587,14.619,14.523,14.619,350000.0
2009-05-22 13:26:00,14.476,14.587,14.431,14.531,650000.0
2009-05-22 13:27:00,14.575,14.602,14.507,14.566,350000.0
2009-05-22 13:28:00,14.524,14.613,14.473,14.613,400000.0
2009-05-22 13:29:00,14.598,14.598,14.442,14.465,550000.0
2009-05-22 13:30:00,14.581,14.597,14.513,14.522,550000.0
2009-05-22 13:31:00,14.524,14.625,14.498,14.62,450000.0
2009-05-22 13:32:00,14.532,14.594,14.493,14.593,400000.0
2009-05-22 13:33:00,14.613,14.689,14.588,14.642,500000.0
2009-05-22 13:34:00,14.629,14.631,14.555,14.574,450000.0
2009-05-22 13:35:00,14.645,14.694,14.592,14.658,400000.0
2009-05-22 13:36:00,14.614,14.688,14.551,14.641,450000.0
2009-05-22 13:37:00,14.652,14.674,14.582,14.673,400000.0
2009-05-22 13:38:00,14.608,14.702,14.581,14.702,400000.0
2009-05-22 13:39:00,14.656,14.691,14.581,14.68,500000.0
2009-05-22 13:40:00,14.711,14.737,14.565,14.565,700000.0
2009-05-22 13:41:00,14.643,14.686,14.613,14.639,400000.0
2009-05-22 13:42:00,14.68,14.718,14.603,14.651,400000.0
2009-05-22 13:43:00,14.631,14.735,14.629,14.714,400000.0
2009-05-22 13:44:00,14.677,14.729,14.619,14.703,350000.0
2009-05-22 13:45:00,14.717,14.789,14.659,14.706,550000.0
2009-05-22 13:46:00,14.703,14.751,14.609,14.695,450000.0
2009-05-22 13:47:00,14.713,14.748,14.627,14.748,350000.0
2009-05-22 13:48:00,14.649,14.742,14.607,14.742,500000.0
2009-05-22 13:49:00,14.738,14.744,14.607,14.669,400000.0
2009-05-22 13:50:00,14.659,14.748,14.622,14.748,400000.0
2009-05-22 13:51:00,14.719,14.75,14.617,14.628,400000.0
2009-05-22 13:52:00,14.734,14.737,14.61,14.715,350000.0
2009-05-22 13:53:00,14.663,14.747,14.658,14.747,450000.0
2009-05-22 13:54:00,14.743,14.744,14.676,14.676,400000.0
2009-05-22 13:55:00,14.755,14.755,14.632,14.632,400000.0
2009-05-22 13:56:00,14.708,14.722,14.64,14.64,350000.0
2009-05-22 13:57:00,14.699,14.716,14.593,14.716,350000.0
2009-05-22 13:58:00,14.729,14.729,14.648,14.728,400000.0
2009-05-22 13:59:00,14.686,14.713,14.582,14.638,600000.0
2009-05-22 14:00:00,14.689,14.722,14.635,14.722,350000.0
2009-05-22 14:01:00,14.605,14.739,14.605,14.729,750000.0
2009-05-22 14:02:00,14.665,14.734,14.599,14.717,400000.0
2009-05-22 14:03:00,14.681,14.702,14.62,14.62,500000.0
2009-05-22 14:04:00,14.726,14.726,14.631,14.711,350000.0
2009-05-22 14:05:00,14.684,14.711,14.579,14.627,400000.0
2009-05-22 14:06:00,14.603,14.686,14.588,14.606,500000.0
2009-05-22 14:07:00,14.61,14.706,14.61,14.686,400000.0
2009-05-22 14:08:00,14.71,14.71,14.583,14.604,350000.0
2009-05-22 14:09:00,14.593,14.772,14.593,14.645,550000.0
2009-05-22 14:10:00,14.58,14.684,14.58,14.634,350000.0
2009-05-22 14:11:00,14.717,14.754,14.685,14.697,350000.0
2009-05-22 14:12:00,14.679,14.821,14.652,14.652,550000.0
2009-05-22 14:13:00,14.675,14.732,14.624,14.732,400000.0
2009-05-22 14:14:00,14.703,14.714,14.563,14.606,350000.0
2009-05-22 14:15:00,14.714,14.721,14.596,14.596,450000.0
2009-05-22 14:16:00,14.631,14.734,14.605,14.725,750000.0
2009-05-22 14:17:00,14.609,14.706,14.586,14.619,350000.0
2009-05-22 14:18:00,14.677,14.722,14.569,14.569,400000.0
2009-05-22 14:19:00,14.74,14.74,14.667,14.694,400000.0
2009-05-22 14:20:00,14.648,14.71,14.602,14.607,600000.0
2009-05-22 14:21:00,14.59,14.745,14.59,14.687,400000.0
2009-05-22 14:22:00,14.69,14.73,14.633,14.73,350000.0
2009-05-22 14:23:00,14.71,14.749,14.62,14.636,650000.0
2009-05-22 14:24:00,14.648,14.76,14.621,14.736,550000.0
2009-05-22 14:25:00,14.764,14.813,14.648,14.672,700000.0
2009-05-22 14:26:00,14.726,14.784,14.655,14.701,350000.0
2009-05-22 14:27:00,14.612,14.729,14.612,14.714,450000.0
2009-05-22 14:28:00,14.72,14.777,14.639,14.728,400000.0
2009-05-22 14:29:00,14.715,14.718,14.646,14.715,450000.0
2009-05-22 14:30:00,14.703,14.736,14.619,14.714,350000.0
2009-05-22 14:31:00,14.655,14.721,14.575,14.689,350000.0
2009-05-22 14:32:00,14.623,14.727,14.604,14.604,500000.0
2009-05-22 14:33:00,14.612,14.706,14.604,14.625,350000.0
2009-05-22 14:34:00,14.69,14.736,14.604,14.625,450000.0
2009-05-22 14:35:00,14.711,14.728,14.624,14.715,350000.0
2009-05-22 14:36:00,14.667,14.742,14.624,14.712,450000.0
2009-05-22 14:37:00,14.664,14.764,14.614,14.614,550000.0
2009-05-22 14:38:00,14.708,14.727,14.621,14.681,400000.0
2009-05-22 14:39:00,14.654,14.777,14.591,14.655,800000.0
2009-05-22 14:40:00,14.66,14.76,14.633,14.633,700000.0
2009-05-22 14:41:00,14.668,14.73,14.623,14.73,350000.0
2009-05-22 14:42:00,14.766,14.774,14.652,14.705,450000.0
2009-05-22 14:43:00,14.7,14.768,14.627,14.768,500000.0
2009-05-22 14:44:00,14.669,14.722,14.642,14.704,450000.0
2009-05-22 14:45:00,14.725,14.763,14.633,14.659,400000.0
2009-05-22 14:46:00,14.75,14.759,14.619,14.747,400000.0
2009-05-22 14:47:00,14.714,14.737,14.619,14.712,350000.0
2009-05-22 14:48:00,14.692,14.714,14.62,14.693,400000.0
2009-05-22 14:49:00,14.729,14.765,14.593,14.596,500000.0
2009-05-22 14:50:00,14.614,14.675,14.575,14.575,550000.0
2009-05-22 14:51:00,14.699,14.711,14.582,14.645,350000.0
2009-05-22 14:52:00,14.679,14.697,14.57,14.647,400000.0
2009-05-22 14:53:00,14.556,14.646,14.546,14.607,500000.0
2009-05-22 14:54:00,14.642,14.667,14.544,14.576,400000.0
2009-05-22 14:55:00,14.578,14.649,14.553,14.625,450000.0
2009-05-22 14:56:00,14.636,14.663,14.542,14.654,350000.0
2009-05-22 14:57:00,14.583,14.666,14.495,14.551,450000.0
2009-05-22 14:58:00,14.644,14.674,14.561,14.609,550000.0
2009-05-22 14:59:00,14.608,14.652,14.506,14.651,550000.0
2009-05-22 15:00:00,14.62,14.678,14.532,14.592,350000.0
2009-05-22 15:01:00,14.681,14.681,14.538,14.582,400000.0
2009-05-22 15:02:00,14.649,14.699,14.586,14.643,400000.0
2009-05-22 15:03:00,14.69,14.69,14.559,14.685,450000.0
2009-05-22 15:04:00,14.629,14.702,14.586,14.675,400000.0
2009-05-22 15:05:00,14.659,14.684,14.57,14.608,400000.0
2009-05-22 15:06:00,14.674,14.674,14.537,14.559,400000.0
2009-05-22 15:07:00,14.603,14.719,14.586,14.656,350000.0
2009-05-22 15:08:00,14.567,14.669,14.551,14.656,400000.0
2009-05-22 15:09:00,14.576,14.676,14.52,14.676,350000.0
2009-05-22 15:10:00,14.573,14.69,14.573,14.667,450000.0
2009-05-22 15:11:00,14.667,14.715,14.591,14.715,500000.0
2009-05-22 15:12:00,14.651,14.661,14.57,14.598,350000.0
2009-05-22 15:13:00,14.6,14.708,14.586,14.587,400000.0
2009-05-22 15:14:00,14.599,14.691,14.56,14.575,400000.0
2009-05-22 15:15:00,14.72,14.72,14.579,14.623,400000.0
2009-05-22 15:16:00,14.57,14.729,14.57,14.729,350000.0
2009-05-22 15:17:00,14.669,14.686,14.566,14.686,500000.0
2009-05-22 15:18:00,14.634,14.695,14.551,14.693,550000.0
2009-05-22 15:19:00,14.584,14.698,14.541,14.566,450000.0
2009-05-22 15:20:00,14.683,14.686,14.564,14.564,650000.0
2009-05-22 15:21:00,14.652,14.761,14.619,14.727,750000.0
2009-05-22 15:22:00,14.723,14.724,14.597,14.687,400000.0
2009-05-22 15:23:00,14.605,14.716,14.591,14.671,450000.0
2009-05-22 15:24:00,14.667,14.737,14.627,14.644,600000.0
2009-05-22 15:25:00,14.738,14.738,14.611,14.725,500000.0
2009-05-22 15:26:00,14.692,14.735,14.608,14.608,450000.0
2009-05-22 15:27:00,14.696,14.741,14.61,14.61,450000.0
2009-05-22 15:28:00,14.691,14.716,14.655,14.675,350000.0
2009-05-22 15:29:00,14.726,14.726,14.623,14.645,400000.0
2009-05-22 15:30:00,14.642,14.727,14.604,14.656,400000.0
2009-05-22 15:31:00,14.604,14.695,14.593,14.593,350000.0
2009-05-22 15:32:00,14.647,14.737,14.61,14.737,350000.0
2009-05-22 15:33:00,14.657,14.691,14.626,14.669,350000.0
2009-05-22 15:34:00,14.619,14.708,14.619,14.684,450000.0
2009-05-22 15:35:00,14.676,14.7,14.56,14.622,500000.0
2009-05-22 15:36:00,14.626,14.677,14.54,14.677,550000.0
2009-05-22 15:37:00,14.606,14.73,14.587,14.587,400000.0
2009-05-22 15:38:00,14.669,14.726,14.568,14.573,400000.0
2009-05-22 15:39:00,14.628,14.715,14.621,14.706,350000.0
2009-05-22 15:40:00,14.56,14.661,14.56,14.617,550000.0
2009-05-22 15:41:00,14.624,14.681,14.531,14.568,350000.0
2009-05-22 15:42:00,14.584,14.672,14.533,14.567,550000.0
2009-05-22 15:43:00,14.642,14.642,14.55,14.56,350000.0
2009-05-22 15:44:00,14.652,14.677,14.578,14.645,350000.0
2009-05-22 15:45:00,14.579,14.692,14.556,14.595,450000.0
2009-05-22 15:46:00,14.662,14.67,14.55,14.67,350000.0
2009-05-22 15:47:00,14.622,14.665,14.507,14.521,550000.0
2009-05-22 15:48:00,14.527,14.604,14.509,14.527,350000.0
2009-05-22 15:49:00,14.623,14.641,14.581,14.641,350000.0
2009-05-22 15:50:00,14.636,14.649,14.535,14.546,550000.0
2009-05-22 15:51:00,14.512,14.63,14.512,14.63,500000.0
2009-05-22 15:52:00,14.493,14.613,14.484,14.484,350000.0
2009-05-22 15:53:00,14.616,14.619,14.461,14.51,400000.0
2009-05-22 15:54:00,14.573,14.618,14.481,14.559,450000.0
2009-05-22 15:55:00,14.515,14.606,14.483,14.513,550000.0
2009-05-22 15:56:00,14.629,14.64,14.502,14.502,450000.0
2009-05-22 15:57:00,14.493,14.629,14.493,14.569,350000.0
2009-05-22 15:58:00,14.554,14.637,14.537,14.629,350000.0
2009-05-22 15:59:00,14.633,14.633,14.534,14.556,450000.0
2009-05-22 16:00:00,14.486,14.643,14.486,14.627,550000.0
2009-05-22 16:01:00,14.607,14.646,14.512,14.618,450000.0
2009-05-22 16:02:00,14.637,14.67,14.559,14.643,450000.0
2009-05-22 16:03:00,14.673,14.682,14.56,14.671,550000.0
2009-05-22 16:04:00,14.655,14.655,14.544,14.629,500000.0
2009-05-22 16:05:00,14.656,14.694,14.55,14.55,650000.0
2009-05-22 16:06:00,14.562,14.639,14.552,14.588,500000.0
2009-05-22 16:07:00,14.57,14.685,14.566,14.589,350000.0
2009-05-22 16:08:00,14.573,14.702,14.573,14.637,450000.0
2009-05-22 16:09:00,14.554,14.681,14.553,14.681,350000.0
2009-05-22 16:10:00,14.705,14.705,14.588,14.588,350000.0
2009-05-22 16:11:00,14.597,14.728,14.564,14.655,450000.0
2009-05-22 16:12:00,14.671,14.724,14.602,14.627,600000.0
2009-05-22 16:13:00,14.667,14.754,14.603,14.654,450000.0
2009-05-22 16:14:00,14.597,14.699,14.568,14.568,400000.0
2009-05-22 16:15:00,14.684,14.713,14.557,14.685,400000.0
2009-05-22 16:16:00,14.644,14.713,14.593,14.68,550000.0
2009-05-22 16:17:00,14.669,14.701,14.548,14.564,350000.0
2009-05-22 16:18:00,14.708,14.717,14.594,14.67,400000.0
2009-05-22 16:20:00,14.698,14.701,14.566,14.683,550000.0
2009-05-22 16:21:00,14.615,14.708,14.593,14.701,400000.0
2009-05-22 16:22:00,14.668,14.685,14.586,14.64,450000.0
2009-05-22 16:23:00,14.686,14.704,14.566,14.694,500000.0
2009-05-22 16:24:00,14.642,14.681,14.579,14.681,400000.0
2009-05-22 16:25:00,14.621,14.702,14.59,14.672,350000.0
2009-05-22 16:26:00,14.637,14.703,14.598,14.695,400000.0
2009-05-22 16:27:00,14.665,14.73,14.597,14.717,650000.0
2009-05-22 16:28:00,14.671,14.671,14.564,14.656,550000.0
2009-05-22 16:29:00,14.601,14.677,14.58,14.608,400000.0
2009-05-22 16:30:00,14.697,14.704,14.563,14.584,600000.0
2009-05-22 16:31:00,14.554,14.7,14.554,14.694,350000.0
2009-05-22 16:32:00,14.671,14.698,14.567,14.669,450000.0
2009-05-22 16:33:00,14.644,14.644,14.528,14.626,450000.0
2009-05-22 16:34:00,14.618,14.69,14.576,14.631,350000.0
2009-05-22 16:35:00,14.546,14.617,14.53,14.559,400000.0
2009-05-22 16:36:00,14.586,14.696,14.586,14.662,400000.0
2009-05-22 16:37:00,14.629,14.629,14.536,14.57,500000.0
2009-05-22 16:38:00,14.537,14.695,14.537,14.589,450000.0
2009-05-22 16:39:00,14.664,14.664,14.572,14.655,500000.0
2009-05-22 16:40:00,14.561,14.642,14.529,14.585,450000.0
2009-05-22 16:41:00,14.56,14.663,14.51,14.598,400000.0
2009-05-22 16:42:00,14.594,14.701,14.525,14.653,700000.0
2009-05-22 16:43:00,14.514,14.642,14.514,14.604,400000.0
2009-05-22 16:44:00,14.597,14.608,14.514,14.571,400000.0
2009-05-22 16:45:00,14.532,14.652,14.505,14.652,350000.0
2009-05-22 16:46:00,14.566,14.638,14.549,14.599,500000.0
2009-05-22 16:47:00,14.543,14.657,14.521,14.549,600000.0
2009-05-22 16:48:00,14.606,14.652,14.523,14.626,450000.0
2009-05-22 16:49:00,14.612,14.644,14.516,14.516,450000.0
2009-05-22 16:50:00,14.525,14.636,14.525,14.592,350000.0
2009-05-22 16:51:00,14.578,14.643,14.494,14.494,500000.0
2009-05-22 16:52:00,14.493,14.616,14.493,14.616,350000.0
2009-05-22 16:53:00,14.576,14.631,14.479,14.498,450000.0
2009-05-22 16:54:00,14.597,14.597,14.489,14.559,400000.0
2009-05-22 16:55:00,14.63,14.648,14.509,14.648,500000.0
2009-05-22 16:56:00,14.535,14.611,14.509,14.523,400000.0
2009-05-22 16:57:00,14.628,14.634,14.537,14.614,850000.0
2009-05-22 16:58:00,14.5,14.681,14.497,14.534,450000.0
2009-05-22 16:59:00,14.56,14.647,14.536,14.555,400000.0
2009-05-22 17:00:00,14.573,14.663,14.528,14.646,350000.0
2009-05-22 17:01:00,14.658,14.673,14.57,14.652,400000.0
2009-05-22 17:02:00,14.566,14.657,14.566,14.593,400000.0
2009-05-22 17:03:00,14.643,14.643,14.523,14.609,400000.0
2009-05-22 17:04:00,14.618,14.618,14.465,14.496,400000.0
2009-05-22 17:05:00,14.544,14.644,14.514,14.555,600000.0
2009-05-22 17:06:00,14.612,14.643,14.511,14.607,400000.0
2009-05-22 17:07:00,14.552,14.611,14.494,14.515,550000.0
2009-05-22 17:08:00,14.647,14.647,14.523,14.524,350000.0
2009-05-22 17:09:00,14.527,14.674,14.527,14.632,450000.0
2009-05-22 17:10:00,14.637,14.662,14.571,14.606,400000.0
2009-05-22 17:11:00,14.59,14.642,14.486,14.486,400000.0
2009-05-22 17:12:00,14.515,14.604,14.514,14.594,400000.0
2009-05-22 17:13:00,14.451,14.578,14.451,14.461,600000.0
2009-05-22 17:14:00,14.533,14.616,14.493,14.493,350000.0
2009-05-22 17:15:00,14.524,14.627,14.524,14.618,350000.0
2009-05-22 17:16:00,14.551,14.614,14.477,14.55,500000.0
2009-05-22 17:17:00,14.525,14.603,14.464,14.542,400000.0
2009-05-22 17:18:00,14.548,14.673,14.522,14.638,400000.0
2009-05-22 17:19:00,14.565,14.594,14.462,14.524,550000.0
2009-05-22 17:20:00,14.618,14.618,14.454,14.474,350000.0
2009-05-22 17:21:00,14.577,14.577,14.448,14.506,350000.0
2009-05-22 17:22:00,14.501,14.618,14.495,14.508,450000.0
2009-05-22 17:23:00,14.552,14.609,14.49,14.504,400000.0
2009-05-22 17:24:00,14.494,14.663,14.481,14.6,550000.0
2009-05-22 17:25:00,14.618,14.633,14.494,14.581,450000.0
2009-05-22 17:26:00,14.525,14.642,14.525,14.599,450000.0
2009-05-22 17:27:00,14.657,14.672,14.558,14.636,650000.0
2009-05-22 17:28:00,14.529,14.669,14.529,14.636,350000.0
2009-05-22 17:29:00,14.588,14.684,14.58,14.684,400000.0
2009-05-22 17:30:00,14.567,14.665,14.544,14.631,450000.0
2009-05-22 17:31:00,14.621,14.708,14.571,14.642,600000.0
2009-05-22 17:32:00,14.65,14.678,14.567,14.634,350000.0
2009-05-22 17:33:00,14.677,14.678,14.536,14.678,350000.0
2009-05-22 17:34:00,14.59,14.671,14.541,14.585,400000.0
2009-05-22 17:35:00,14.687,14.718,14.596,14.626,500000.0
2009-05-22 17:36:00,14.554,14.651,14.547,14.651,350000.0
2009-05-22 17:37:00,14.637,14.704,14.571,14.606,350000.0
2009-05-22 17:38:00,14.656,14.704,14.558,14.558,500000.0
2009-05-22 17:39:00,14.662,14.703,14.582,14.687,600000.0
2009-05-22 17:40:00,14.616,14.644,14.536,14.644,550000.0
2009-05-22 17:41:00,14.688,14.688,14.523,14.666,750000.0
2009-05-22 17:42:00,14.656,14.668,14.565,14.615,400000.0
2009-05-22 17:43:00,14.669,14.669,14.538,14.635,450000.0
2009-05-22 17:44:00,14.634,14.734,14.557,14.557,650000.0
2009-05-22 17:45:00,14.57,14.688,14.552,14.598,550000.0
2009-05-22 17:46:00,14.566,14.611,14.507,14.531,350000.0
2009-05-22 17:47:00,14.585,14.675,14.53,14.533,400000.0
2009-05-22 17:48:00,14.622,14.658,14.52,14.658,400000.0
2009-05-22 17:49:00,14.496,14.648,14.491,14.605,650000.0
2009-05-22 17:50:00,14.622,14.654,14.583,14.583,500000.0
2009-05-22 17:51:00,14.575,14.646,14.518,14.642,550000.0
2009-05-22 17:52:00,14.639,14.666,14.509,14.615,450000.0
2009-05-22 17:53:00,14.555,14.621,14.503,14.62,550000.0
2009-05-22 17:54:00,14.559,14.636,14.553,14.592,350000.0
2009-05-22 17:55:00,14.595,14.637,14.478,14.546,550000.0
2009-05-22 17:56:00,14.531,14.657,14.531,14.597,500000.0
2009-05-22 17:57:00,14.555,14.618,14.489,14.618,400000.0
2009-05-22 17:58:00,14.627,14.627,14.494,14.555,400000.0
2009-05-22 17:59:00,14.609,14.619,14.518,14.541,600000.0
2009-05-22 18:00:00,14.556,14.628,14.49,14.627,450000.0
2009-05-22 18:01:00,14.495,14.625,14.495,14.536,400000.0
2009-05-22 18:02:00,14.599,14.599,14.542,14.598,350000.0
2009-05-22 18:03:00,14.579,14.612,14.455,14.579,550000.0
2009-05-22 18:04:00,14.594,14.636,14.487,14.636,450000.0
2009-05-22 18:05:00,14.589,14.634,14.492,14.627,750000.0
2009-05-22 18:06:00,14.616,14.654,14.512,14.59,450000.0
2009-05-22 18:07:00,14.613,14.676,14.517,14.617,400000.0
2009-05-22 18:08:00,14.521,14.632,14.517,14.632,400000.0
2009-05-22 18:09:00,14.644,14.68,14.518,14.518,800000.0
2009-05-22 18:10:00,14.556,14.65,14.503,14.6,400000.0
2009-05-22 18:11:00,14.557,14.64,14.504,14.507,400000.0
2009-05-22 18:12:00,14.554,14.637,14.554,14.562,350000.0
2009-05-22 18:13:00,14.629,14.63,14.535,14.62,400000.0
2009-05-22 18:14:00,14.529,14.631,14.501,14.631,450000.0
2009-05-22 18:15:00,14.547,14.646,14.527,14.646,400000.0
2009-05-22 18:16:00,14.549,14.595,14.5,14.571,400000.0
2009-05-22 18:17:00,14.592,14.603,14.504,14.603,350000.0
2009-05-22 18:18:00,14.563,14.627,14.505,14.508,550000.0
2009-05-22 18:19:00,14.585,14.618,14.491,14.491,400000.0
2009-05-22 18:20:00,14.517,14.632,14.517,14.577,550000.0
2009-05-22 18:21:00,14.547,14.6,14.49,14.529,500000.0
2009-05-22 18:22:00,14.54,14.64,14.479,14.561,550000.0
2009-05-22 18:23:00,14.518,14.628,14.511,14.531,1600000.0
2009-05-22 18:24:00,14.612,14.653,14.521,14.529,1450000.0
2009-05-22 18:25:00,14.515,14.651,14.469,14.485,1950000.0
2009-05-22 18:26:00,14.482,14.577,14.482,14.559,400000.0
2009-05-22 18:27:00,14.508,14.519,14.469,14.499,350000.0
2009-05-22 18:28:00,14.585,14.585,14.522,14.522,400000.0
2009-05-22 18:29:00,14.53,14.617,14.477,14.487,450000.0
2009-05-22 18:30:00,14.489,14.596,14.471,14.596,1400000.0
2009-05-22 18:31:00,14.543,14.637,14.535,14.549,1550000.0
2009-05-22 18:32:00,14.618,14.628,14.517,14.577,400000.0
2009-05-22 18:33:00,14.583,14.583,14.495,14.524,350000.0
2009-05-22 18:34:00,14.581,14.624,14.501,14.535,400000.0
2009-05-22 18:35:00,14.52,14.582,14.474,14.534,1500000.0
2009-05-22 18:36:00,14.565,14.598,14.468,14.598,350000.0
2009-05-22 18:37:00,14.531,14.602,14.509,14.582,400000.0
2009-05-22 18:38:00,14.516,14.603,14.481,14.59,400000.0
2009-05-22 18:39:00,14.561,14.602,14.509,14.537,350000.0
2009-05-22 18:40:00,14.535,14.605,14.512,14.522,1800000.0
2009-05-22 18:41:00,14.519,14.623,14.519,14.546,1650000.0
2009-05-22 18:42:00,14.551,14.568,14.511,14.549,1500000.0
2009-05-22 18:43:00,14.545,14.621,14.434,14.621,1500000.0
2009-05-22 18:45:00,14.554,14.613,14.499,14.593,350000.0
2009-05-22 18:46:00,14.568,14.635,14.49,14.573,1450000.0
2009-05-22 18:47:00,14.56,14.622,14.489,14.622,550000.0
2009-05-22 18:48:00,14.579,14.616,14.523,14.589,1900000.0
2009-05-22 18:49:00,14.54,14.605,14.462,14.553,450000.0
2009-05-22 18:50:00,14.553,14.617,14.53,14.552,500000.0
2009-05-22 18:51:00,14.576,14.608,14.487,14.593,550000.0
2009-05-22 18:52:00,14.592,14.626,14.497,14.596,500000.0
2009-05-22 18:53:00,14.571,14.612,14.532,14.595,1250000.0
2009-05-22 18:54:00,14.587,14.615,14.525,14.584,1800000.0
2009-05-22 18:55:00,14.538,14.627,14.521,14.58,450000.0
2009-05-22 18:56:00,14.589,14.638,14.493,14.553,1300000.0
2009-05-22 18:57:00,14.494,14.607,14.491,14.533,400000.0
2009-05-22 18:58:00,14.564,14.593,14.506,14.593,1250000.0
2009-05-22 18:59:00,14.532,14.589,14.479,14.589,1500000.0
2009-05-22 19:00:00,14.618,14.618,14.468,14.539,450000.0
2009-05-22 19:01:00,14.566,14.61,14.502,14.591,350000.0
2009-05-22 19:02:00,14.613,14.613,14.545,14.545,350000.0
2009-05-22 19:03:00,14.549,14.561,14.464,14.489,400000.0
2009-05-22 19:06:00,14.499,14.618,14.493,14.539,350000.0
2009-05-22 19:07:00,14.623,14.623,14.497,14.616,550000.0
2009-05-22 19:08:00,14.585,14.633,14.509,14.54,350000.0
2009-05-22 19:09:00,14.543,14.64,14.496,14.538,550000.0
2009-05-22 19:10:00,14.614,14.614,14.497,14.519,350000.0
2009-05-22 19:11:00,14.534,14.605,14.504,14.528,500000.0
2009-05-22 19:12:00,14.6,14.62,14.54,14.62,350000.0
2009-05-22 19:13:00,14.576,14.604,14.515,14.604,350000.0
2009-05-22 19:14:00,14.516,14.598,14.492,14.598,350000.0
2009-05-22 19:15:00,14.507,14.595,14.459,14.595,400000.0
2009-05-22 19:16:00,14.564,14.605,14.514,14.514,350000.0
2009-05-22 19:17:00,14.561,14.586,14.467,14.577,350000.0
2009-05-22 19:18:00,14.504,14.622,14.496,14.523,350000.0
2009-05-22 19:19:00,14.587,14.64,14.495,14.64,350000.0
2009-05-22 19:20:00,14.487,14.618,14.487,14.589,400000.0
2009-05-22 19:21:00,14.552,14.595,14.426,14.474,550000.0
2009-05-22 19:22:00,14.57,14.603,14.487,14.578,400000.0
2009-05-22 19:23:00,14.506,14.622,14.506,14.568,400000.0
2009-05-22 19:24:00,14.499,14.617,14.491,14.61,550000.0
2009-05-22 19:25:00,14.568,14.661,14.514,14.514,550000.0
2009-05-22 19:26:00,14.546,14.632,14.512,14.528,450000.0
2009-05-22 19:27:00,14.548,14.598,14.504,14.504,350000.0
2009-05-22 19:28:00,14.584,14.636,14.546,14.592,350000.0
2009-05-22 19:29:00,14.623,14.64,14.53,14.536,500000.0
2009-05-22 19:30:00,14.631,14.648,14.506,14.606,350000.0
2009-05-22 19:31:00,14.583,14.649,14.559,14.643,400000.0
2009-05-22 19:32:00,14.618,14.618,14.484,14.607,350000.0
2009-05-22 19:33:00,14.575,14.616,14.521,14.599,350000.0
2009-05-22 19:34:00,14.6,14.637,14.517,14.539,400000.0
2009-05-22 19:35:00,14.594,14.661,14.502,14.645,550000.0
2009-05-22 19:36:00,14.585,14.629,14.498,14.525,350000.0
2009-05-22 19:37:00,14.562,14.633,14.503,14.612,350000.0
2009-05-22 19:38:00,14.609,14.629,14.507,14.626,400000.0
2009-05-22 19:39:00,14.608,14.617,14.49,14.53,400000.0
2009-05-22 19:40:00,14.545,14.641,14.521,14.641,550000.0
2009-05-22 19:41:00,14.603,14.634,14.522,14.6,450000.0
2009-05-22 19:42:00,14.63,14.675,14.544,14.569,400000.0
2009-05-22 19:43:00,14.591,14.64,14.495,14.624,550000.0
2009-05-22 19:44:00,14.606,14.633,14.522,14.522,400000.0
2009-05-22 19:45:00,14.526,14.624,14.526,14.597,500000.0
2009-05-22 19:47:00,14.529,14.609,14.529,14.602,350000.0
2009-05-22 19:49:00,14.527,14.63,14.499,14.614,400000.0
2009-05-22 19:50:00,14.612,14.643,14.542,14.545,550000.0
2009-05-22 19:51:00,14.634,14.673,14.539,14.562,400000.0
2009-05-22 19:52:00,14.603,14.691,14.549,14.603,500000.0
2009-05-22 19:53:00,14.623,14.623,14.573,14.573,400000.0
2009-05-22 19:54:00,14.65,14.65,14.65,14.65,350000.0
2009-05-22 19:55:00,14.507,14.607,14.507,14.607,350000.0
2009-05-22 19:56:00,14.503,14.63,14.503,14.581,400000.0
2009-05-22 19:57:00,14.585,14.616,14.5,14.588,350000.0
2009-05-22 19:58:00,14.623,14.631,14.514,14.62,300000.0
2009-05-22 19:59:00,14.58,14.655,14.532,14.538,350000.0
2009-05-22 20:00:00,14.616,14.628,14.502,14.628,400000.0
2009-05-22 20:01:00,14.614,14.65,14.503,14.622,400000.0
2009-05-22 20:02:00,14.583,14.681,14.563,14.648,400000.0
2009-05-22 20:03:00,14.586,14.629,14.565,14.57,300000.0
2009-05-22 20:04:00,14.567,14.679,14.556,14.642,400000.0
2009-05-22 20:05:00,14.559,14.648,14.531,14.531,350000.0
2009-05-22 20:06:00,14.519,14.62,14.519,14.605,350000.0
2009-05-22 20:07:00,14.548,14.635,14.495,14.59,500000.0
2009-05-22 20:08:00,14.656,14.663,14.536,14.603,300000.0
2009-05-22 20:09:00,14.568,14.63,14.519,14.63,400000.0
2009-05-22 20:10:00,14.629,14.682,14.556,14.641,550000.0
2009-05-22 20:11:00,14.624,14.644,14.547,14.635,400000.0
2009-05-22 20:12:00,14.631,14.681,14.562,14.562,400000.0
2009-05-22 20:13:00,14.569,14.646,14.526,14.62,350000.0
2009-05-22 20:14:00,14.572,14.656,14.528,14.622,500000.0
2009-05-22 20:15:00,14.568,14.657,14.525,14.654,350000.0
2009-05-22 20:16:00,14.609,14.657,14.608,14.638,300000.0
2009-05-22 20:17:00,14.604,14.606,14.503,14.519,500000.0
2009-05-22 20:18:00,14.608,14.642,14.524,14.633,350000.0
2009-05-22 20:19:00,14.64,14.64,14.63,14.63,400000.0
2009-05-22 20:20:00,14.629,14.646,14.507,14.607,400000.0
2009-05-22 20:21:00,14.561,14.651,14.507,14.516,450000.0
2009-05-22 20:22:00,14.595,14.677,14.51,14.551,400000.0
2009-05-22 20:23:00,14.551,14.657,14.551,14.613,300000.0
2009-05-22 20:24:00,14.615,14.621,14.523,14.616,400000.0
2009-05-22 20:25:00,14.518,14.693,14.518,14.547,350000.0
2009-05-22 20:26:00,14.488,14.627,14.488,14.627,350000.0
2009-05-22 20:28:00,14.632,14.656,14.522,14.526,350000.0
2009-05-22 20:30:00,14.667,14.669,14.539,14.669,500000.0
2009-05-22 20:31:00,14.661,14.661,14.551,14.604,300000.0
2009-05-22 20:32:00,14.645,14.662,14.557,14.557,350000.0
2009-05-22 20:33:00,14.558,14.66,14.558,14.559,250000.0
2009-05-22 20:34:00,14.616,14.616,14.538,14.596,350000.0
2009-05-22 20:38:00,14.523,14.642,14.523,14.574,300000.0
2009-05-22 20:40:00,14.587,14.629,14.51,14.629,550000.0
2009-05-22 20:42:00,14.553,14.63,14.493,14.539,500000.0
2009-05-22 20:44:00,14.571,14.623,14.466,14.605,400000.0
2009-05-22 20:47:00,14.651,14.713,14.532,14.654,550000.0
2009-05-22 20:50:00,14.512,14.63,14.512,14.525,400000.0
2009-05-22 20:52:00,14.59,14.644,14.505,14.599,400000.0
2009-05-22 20:53:00,14.572,14.618,14.48,14.49,350000.0
2009-05-22 20:54:00,14.594,14.647,14.504,14.584,400000.0
2009-05-22 20:55:00,14.62,14.62,14.62,14.62,500000.0
2009-05-22 20:56:00,14.573,14.58,14.473,14.509,500000.0
2009-05-22 20:57:00,14.593,14.648,14.544,14.641,350000.0
2009-05-22 20:58:00,14.588,14.592,14.445,14.48,550000.0
2009-05-22 20:59:00,14.62,14.63,14.62,14.63,650000.0
2009-05-22 21:00:00,14.515,14.634,14.513,14.548,650000.0
2009-05-22 21:01:00,14.48,14.571,14.444,14.571,450000.0
2009-05-22 21:02:00,14.55,14.673,14.55,14.569,550000.0
2009-05-22 21:03:00,14.63,14.63,14.62,14.62,300000.0
2009-05-22 21:04:00,14.614,14.632,14.563,14.612,300000.0
2009-05-22 21:05:00,14.589,14.695,14.543,14.543,550000.0
2009-05-22 21:07:00,14.571,14.646,14.488,14.488,700000.0
2009-05-22 21:08:00,14.637,14.664,14.535,14.622,400000.0
2009-05-22 21:09:00,14.551,14.656,14.544,14.601,550000.0
2009-05-22 21:10:00,14.618,14.653,14.522,14.564,800000.0
2009-05-22 21:11:00,14.571,14.65,14.551,14.626,400000.0
2009-05-22 21:12:00,14.598,14.658,14.559,14.613,350000.0
2009-05-22 21:13:00,14.622,14.688,14.559,14.587,550000.0
2009-05-22 21:14:00,14.62,14.639,14.507,14.615,550000.0
2009-05-22 21:15:00,14.653,14.653,14.576,14.576,350000.0
2009-05-22 21:16:00,14.613,14.647,14.569,14.605,450000.0
2009-05-22 21:17:00,14.606,14.687,14.568,14.671,400000.0
2009-05-22 21:18:00,14.618,14.657,14.521,14.616,400000.0
2009-05-22 21:19:00,14.621,14.672,14.557,14.669,350000.0
2009-05-22 21:20:00,14.631,14.631,14.469,14.514,950000.0
2009-05-22 21:22:00,14.629,14.649,14.501,14.63,300000.0
2009-05-22 21:24:00,14.585,14.651,14.526,14.651,550000.0
2009-05-22 21:25:00,14.625,14.656,14.534,14.656,400000.0
2009-05-22 21:27:00,14.64,14.64,14.64,14.64,600000.0
2009-05-22 21:28:00,14.564,14.653,14.516,14.653,600000.0
2009-05-22 21:30:00,14.609,14.62,14.519,14.519,550000.0
2009-05-22 21:31:00,14.519,14.617,14.505,14.617,350000.0
2009-05-22 21:33:00,14.581,14.657,14.55,14.609,450000.0
2009-05-22 21:34:00,14.627,14.682,14.559,14.652,750000.0
2009-05-22 21:35:00,14.541,14.623,14.51,14.551,650000.0
2009-05-22 21:36:00,14.537,14.628,14.537,14.61,400000.0
2009-05-22 21:37:00,14.51,14.615,14.51,14.522,750000.0
2009-05-22 21:39:00,14.534,14.615,14.533,14.554,300000.0
2009-05-22 21:40:00,14.574,14.632,14.521,14.56,400000.0
2009-05-22 21:41:00,14.614,14.614,14.604,14.604,100000.0
2009-05-22 21:42:00,14.659,14.659,14.561,14.656,350000.0
2009-05-22 21:43:00,14.575,14.69,14.575,14.581,200000.0
2009-05-22 21:44:00,14.559,14.647,14.559,14.635,300000.0
2009-05-22 21:45:00,14.647,14.647,14.518,14.533,200000.0
2009-05-22 21:46:00,14.642,14.671,14.571,14.571,250000.0
2009-05-22 21:47:00,14.603,14.71,14.552,14.552,500000.0
2009-05-22 21:48:00,14.666,14.666,14.554,14.554,350000.0
2009-05-22 21:50:00,14.646,14.674,14.549,14.631,900000.0
2009-05-22 21:51:00,14.628,14.628,14.611,14.611,100000.0
2009-05-22 21:54:00,14.643,14.679,14.545,14.679,500000.0
2009-05-22 21:55:00,14.613,14.647,14.528,14.583,400000.0
2009-05-22 21:56:00,14.649,14.659,14.543,14.575,450000.0
2009-05-22 21:59:00,14.531,14.665,14.531,14.665,700000.0
2009-05-22 22:00:00,14.543,14.644,14.543,14.595,300000.0
2009-05-22 22:01:00,14.646,14.69,14.552,14.56,550000.0
2009-05-22 22:02:00,14.562,14.609,14.504,14.504,150000.0
2009-05-22 22:04:00,14.535,14.658,14.531,14.576,350000.0
2009-05-22 22:05:00,14.535,14.666,14.535,14.54,400000.0
2009-05-22 22:06:00,14.541,14.673,14.541,14.621,350000.0
2009-05-22 22:07:00,14.609,14.666,14.597,14.665,300000.0
2009-05-22 22:08:00,14.59,14.667,14.581,14.649,450000.0
2009-05-22 22:09:00,14.661,14.661,14.526,14.605,550000.0
2009-05-22 22:10:00,14.582,14.684,14.575,14.658,550000.0
2009-05-22 22:11:00,14.67,14.67,14.666,14.666,100000.0
2009-05-22 22:12:00,14.559,14.69,14.559,14.675,350000.0
2009-05-22 22:13:00,14.621,14.621,14.621,14.621,50000.0
2009-05-22 22:15:00,14.629,14.634,14.516,14.583,250000.0
2009-05-22 22:16:00,14.652,14.652,14.538,14.59,650000.0
2009-05-22 22:17:00,14.628,14.628,14.515,14.515,200000.0
2009-05-22 22:20:00,14.641,14.641,14.508,14.623,600000.0
2009-05-22 22:24:00,14.579,14.642,14.579,14.642,250000.0
2009-05-22 22:30:00,14.644,14.644,14.607,14.607,300000.0
2009-05-22 22:32:00,14.64,14.64,14.64,14.64,150000.0
2009-05-22 22:33:00,14.63,14.63,14.63,14.63,150000.0
2009-05-22 22:36:00,14.525,14.629,14.525,14.629,150000.0
2009-05-22 22:38:00,14.538,14.615,14.471,14.581,500000.0
2009-05-22 22:40:00,14.558,14.638,14.505,14.519,550000.0
2009-05-22 22:41:00,14.63,14.63,14.63,14.63,500000.0
2009-05-22 22:42:00,14.55,14.597,14.499,14.597,500000.0
2009-05-22 22:48:00,14.559,14.56,14.51,14.51,200000.0
2009-05-22 22:50:00,14.583,14.637,14.55,14.55,400000.0
2009-05-22 22:53:00,14.562,14.65,14.562,14.65,250000.0
2009-05-22 22:57:00,14.611,14.633,14.513,14.603,400000.0
2009-05-24 23:00:00,14.617,14.622,14.481,14.589,800000.0
2009-05-24 23:01:00,14.616,14.629,14.54,14.629,300000.0
2009-05-24 23:10:00,14.565,14.62,14.488,14.518,1050000.0
2009-05-24 23:19:00,14.512,14.623,14.512,14.512,300000.0
2009-05-24 23:20:00,14.583,14.623,14.499,14.583,700000.0
2009-05-24 23:29:00,14.525,14.625,14.484,14.484,250000.0
2009-05-24 23:30:00,14.505,14.616,14.505,14.615,850000.0
2009-05-24 23:40:00,14.621,14.623,14.482,14.496,1800000.0
2009-05-24 23:43:00,14.59,14.672,14.587,14.633,600000.0
2009-05-24 23:44:00,14.561,14.619,14.561,14.619,100000.0
2009-05-24 23:45:00,14.653,14.661,14.572,14.652,300000.0
2009-05-24 23:50:00,14.622,14.622,14.539,14.564,450000.0
2009-05-25 00:00:00,14.555,14.669,14.554,14.66,550000.0
2009-05-25 00:01:00,14.642,14.648,14.573,14.573,400000.0
2009-05-25 00:02:00,14.573,14.712,14.546,14.644,650000.0
2009-05-25 00:03:00,14.549,14.63,14.492,14.616,500000.0
2009-05-25 00:04:00,14.573,14.599,14.549,14.599,350000.0
2009-05-25 00:05:00,14.585,14.651,14.578,14.601,400000.0
2009-05-25 00:06:00,14.519,14.698,14.51,14.607,800000.0
2009-05-25 00:07:00,14.543,14.67,14.543,14.67,100000.0
2009-05-25 00:08:00,14.596,14.703,14.596,14.618,300000.0
2009-05-25 00:09:00,14.644,14.68,14.63,14.68,550000.0
2009-05-25 00:10:00,14.639,14.698,14.608,14.667,500000.0
2009-05-25 00:11:00,14.624,14.654,14.567,14.602,400000.0
2009-05-25 00:12:00,14.647,14.656,14.577,14.65,400000.0
2009-05-25 00:13:00,14.668,14.668,14.662,14.662,100000.0
2009-05-25 00:15:00,14.564,14.684,14.564,14.665,400000.0
2009-05-25 00:16:00,14.578,14.682,14.564,14.574,500000.0
2009-05-25 00:17:00,14.676,14.695,14.553,14.664,600000.0
2009-05-25 00:18:00,14.693,14.704,14.618,14.672,500000.0
2009-05-25 00:19:00,14.67,14.694,14.596,14.694,250000.0
2009-05-25 00:20:00,14.656,14.681,14.588,14.681,350000.0
2009-05-25 00:21:00,14.628,14.696,14.628,14.681,400000.0
2009-05-25 00:22:00,14.603,14.681,14.603,14.668,400000.0
2009-05-25 00:24:00,14.645,14.645,14.581,14.643,200000.0
2009-05-25 00:25:00,14.664,14.669,14.55,14.649,550000.0
2009-05-25 00:27:00,14.665,14.665,14.639,14.639,100000.0
2009-05-25 00:28:00,14.662,14.685,14.554,14.679,400000.0
2009-05-25 00:29:00,14.691,14.699,14.619,14.619,250000.0
2009-05-25 00:30:00,14.626,14.663,14.527,14.564,350000.0
2009-05-25 00:31:00,14.642,14.688,14.642,14.687,400000.0
2009-05-25 00:32:00,14.662,14.701,14.611,14.645,500000.0
2009-05-25 00:33:00,14.704,14.704,14.66,14.692,200000.0
2009-05-25 00:34:00,14.649,14.687,14.582,14.676,450000.0
2009-05-25 00:35:00,14.684,14.685,14.606,14.685,250000.0
2009-05-25 00:40:00,14.659,14.664,14.523,14.656,1400000.0
2009-05-25 00:42:00,14.549,14.668,14.549,14.639,250000.0
2009-05-25 00:46:00,14.68,14.68,14.68,14.68,450000.0
2009-05-25 00:47:00,14.7,14.736,14.616,14.641,450000.0
2009-05-25 00:48:00,14.684,14.714,14.572,14.673,400000.0
2009-05-25 00:50:00,14.663,14.696,14.545,14.696,600000.0
2009-05-25 00:51:00,14.65,14.713,14.584,14.698,450000.0
2009-05-25 00:52:00,14.712,14.712,14.611,14.681,350000.0
2009-05-25 00:59:00,14.667,14.682,14.588,14.632,350000.0
2009-05-25 01:00:00,14.586,14.673,14.586,14.646,250000.0
2009-05-25 01:01:00,14.679,14.679,14.661,14.661,100000.0
2009-05-25 01:04:00,14.702,14.706,14.624,14.68,350000.0
2009-05-25 01:05:00,14.555,14.682,14.555,14.682,250000.0
2009-05-25 01:06:00,14.636,14.693,14.594,14.594,500000.0
2009-05-25 01:07:00,14.695,14.695,14.549,14.549,250000.0
2009-05-25 01:08:00,14.679,14.679,14.549,14.549,250000.0
2009-05-25 01:09:00,14.6,14.716,14.6,14.716,150000.0
2009-05-25 01:10:00,14.654,14.72,14.566,14.644,650000.0
2009-05-25 01:14:00,14.671,14.671,14.555,14.657,350000.0
2009-05-25 01:15:00,14.68,14.722,14.68,14.685,250000.0
2009-05-25 01:16:00,14.576,14.712,14.576,14.654,350000.0
2009-05-25 01:17:00,14.738,14.744,14.683,14.736,450000.0
2009-05-25 01:18:00,14.703,14.772,14.631,14.66,400000.0
2009-05-25 01:19:00,14.625,14.725,14.625,14.725,100000.0
2009-05-25 01:20:00,14.679,14.719,14.57,14.719,350000.0
2009-05-25 01:21:00,14.585,14.707,14.573,14.687,350000.0
2009-05-25 01:22:00,14.675,14.675,14.53,14.548,650000.0
2009-05-25 01:23:00,14.724,14.754,14.669,14.724,500000.0
2009-05-25 01:24:00,14.688,14.709,14.567,14.694,300000.0
2009-05-25 01:25:00,14.655,14.655,14.653,14.653,100000.0
2009-05-25 01:28:00,14.644,14.708,14.58,14.64,350000.0
2009-05-25 01:30:00,14.678,14.704,14.579,14.643,400000.0
2009-05-25 01:31:00,14.668,14.743,14.668,14.724,150000.0
2009-05-25 01:32:00,14.749,14.754,14.626,14.754,400000.0
2009-05-25 01:33:00,14.716,14.716,14.69,14.69,150000.0
2009-05-25 01:34:00,14.74,14.746,14.598,14.736,300000.0
2009-05-25 01:35:00,14.661,14.744,14.606,14.691,500000.0
2009-05-25 01:36:00,14.741,14.752,14.706,14.726,500000.0
2009-05-25 01:37:00,14.727,14.76,14.645,14.748,350000.0
2009-05-25 01:38:00,14.688,14.736,14.566,14.666,400000.0
2009-05-25 01:39:00,14.673,14.757,14.673,14.757,300000.0
2009-05-25 01:40:00,14.675,14.724,14.606,14.724,400000.0
2009-05-25 01:41:00,14.653,14.698,14.609,14.655,450000.0
2009-05-25 01:42:00,14.681,14.716,14.638,14.701,400000.0
2009-05-25 01:43:00,14.681,14.705,14.57,14.705,350000.0
2009-05-25 01:45:00,14.596,14.654,14.596,14.654,100000.0
2009-05-25 01:46:00,14.584,14.695,14.559,14.678,400000.0
2009-05-25 01:47:00,14.639,14.706,14.618,14.706,850000.0
2009-05-25 01:48:00,14.681,14.693,14.665,14.693,250000.0
2009-05-25 01:50:00,14.651,14.679,14.555,14.668,500000.0
2009-05-25 01:51:00,14.592,14.705,14.592,14.663,250000.0
2009-05-25 01:52:00,14.684,14.728,14.634,14.682,400000.0
2009-05-25 01:53:00,14.634,14.718,14.595,14.714,350000.0
2009-05-25 01:54:00,14.704,14.704,14.678,14.678,350000.0
2009-05-25 01:55:00,14.706,14.714,14.647,14.678,250000.0
2009-05-25 01:56:00,14.696,14.696,14.644,14.644,100000.0
2009-05-25 01:58:00,14.682,14.699,14.615,14.699,400000.0
2009-05-25 01:59:00,14.641,14.694,14.613,14.694,350000.0
2009-05-25 02:01:00,14.707,14.739,14.599,14.648,450000.0
2009-05-25 02:02:00,14.687,14.725,14.599,14.696,800000.0
2009-05-25 02:03:00,14.603,14.71,14.576,14.71,300000.0
2009-05-25 02:05:00,14.603,14.722,14.603,14.714,550000.0
2009-05-25 02:06:00,14.681,14.716,14.571,14.716,400000.0
2009-05-25 02:07:00,14.707,14.707,14.572,14.629,650000.0
2009-05-25 02:08:00,14.658,14.738,14.604,14.717,450000.0
2009-05-25 02:09:00,14.692,14.724,14.59,14.724,400000.0
2009-05-25 02:10:00,14.662,14.694,14.559,14.678,450000.0
2009-05-25 02:11:00,14.702,14.742,14.624,14.624,500000.0
2009-05-25 02:12:00,14.681,14.724,14.582,14.582,650000.0
2009-05-25 02:14:00,14.693,14.722,14.588,14.715,550000.0
2009-05-25 02:15:00,14.737,14.753,14.618,14.618,600000.0
2009-05-25 02:16:00,14.689,14.727,14.655,14.672,500000.0
2009-05-25 02:17:00,14.689,14.735,14.639,14.709,400000.0
2009-05-25 02:18:00,14.667,14.761,14.644,14.644,150000.0
2009-05-25 02:19:00,14.708,14.729,14.598,14.598,400000.0
2009-05-25 02:20:00,14.74,14.74,14.621,14.64,400000.0
2009-05-25 02:21:00,14.65,14.716,14.65,14.67,200000.0
2009-05-25 02:22:00,14.669,14.692,14.662,14.662,250000.0
2009-05-25 02:23:00,14.566,14.566,14.561,14.561,100000.0
2009-05-25 02:24:00,14.705,14.705,14.542,14.654,400000.0
2009-05-25 02:25:00,14.667,14.704,14.556,14.661,450000.0
2009-05-25 02:26:00,14.661,14.704,14.594,14.694,350000.0
2009-05-25 02:27:00,14.624,14.679,14.556,14.67,350000.0
2009-05-25 02:28:00,14.662,14.721,14.571,14.668,650000.0
2009-05-25 02:29:00,14.68,14.703,14.553,14.703,300000.0
2009-05-25 02:30:00,14.585,14.7,14.535,14.7,700000.0
2009-05-25 02:31:00,14.649,14.678,14.554,14.572,400000.0
2009-05-25 02:32:00,14.663,14.663,14.553,14.566,400000.0
2009-05-25 02:33:00,14.581,14.753,14.581,14.604,600000.0
2009-05-25 02:35:00,14.603,14.699,14.596,14.699,250000.0
2009-05-25 02:36:00,14.715,14.749,14.604,14.62,1000000.0
2009-05-25 02:37:00,14.68,14.68,14.68,14.68,550000.0
2009-05-25 02:38:00,14.711,14.714,14.603,14.68,550000.0
2009-05-25 02:39:00,14.606,14.754,14.593,14.651,500000.0
2009-05-25 02:40:00,14.7,14.723,14.614,14.704,500000.0
2009-05-25 02:42:00,14.604,14.718,14.591,14.616,400000.0
2009-05-25 02:45:00,14.692,14.696,14.561,14.687,350000.0
2009-05-25 02:46:00,14.67,14.67,14.67,14.67,200000.0
2009-05-25 02:47:00,14.567,14.688,14.567,14.688,200000.0
2009-05-25 02:48:00,14.674,14.704,14.619,14.674,500000.0
2009-05-25 02:50:00,14.607,14.701,14.565,14.701,350000.0
2009-05-25 02:52:00,14.654,14.686,14.557,14.686,250000.0
2009-05-25 02:53:00,14.696,14.696,14.601,14.614,450000.0
2009-05-25 02:54:00,14.673,14.714,14.658,14.668,350000.0
2009-05-25 02:55:00,14.7,14.7,14.588,14.669,300000.0
2009-05-25 02:56:00,14.607,14.703,14.578,14.617,300000.0
2009-05-25 02:57:00,14.654,14.709,14.606,14.691,500000.0
2009-05-25 02:58:00,14.694,14.704,14.582,14.674,550000.0
2009-05-25 02:59:00,14.668,14.724,14.582,14.589,1300000.0
2009-05-25 03:00:00,14.689,14.694,14.585,14.694,250000.0
2009-05-25 03:01:00,14.683,14.704,14.569,14.698,400000.0
2009-05-25 03:02:00,14.704,14.724,14.64,14.72,550000.0
2009-05-25 03:03:00,14.562,14.698,14.562,14.694,200000.0
2009-05-25 03:04:00,14.705,14.705,14.573,14.665,800000.0
2009-05-25 03:05:00,14.627,14.719,14.579,14.616,400000.0
2009-05-25 03:06:00,14.673,14.707,14.536,14.609,500000.0
2009-05-25 03:07:00,14.698,14.705,14.662,14.662,250000.0
2009-05-25 03:08:00,14.59,14.687,14.59,14.687,400000.0
2009-05-25 03:09:00,14.613,14.75,14.613,14.7,800000.0
2009-05-25 03:10:00,14.696,14.722,14.568,14.629,350000.0
2009-05-25 03:12:00,14.65,14.683,14.606,14.619,400000.0
2009-05-25 03:14:00,14.695,14.695,14.561,14.678,300000.0
2009-05-25 03:15:00,14.565,14.663,14.553,14.616,400000.0
2009-05-25 03:16:00,14.603,14.642,14.535,14.564,350000.0
2009-05-25 03:17:00,14.64,14.64,14.529,14.529,350000.0
2009-05-25 03:18:00,14.603,14.726,14.602,14.602,350000.0
2009-05-25 03:19:00,14.596,14.706,14.558,14.633,750000.0
2009-05-25 03:20:00,14.584,14.599,14.553,14.584,200000.0
2009-05-25 03:22:00,14.661,14.682,14.612,14.666,250000.0
2009-05-25 03:23:00,14.674,14.674,14.658,14.658,100000.0
2009-05-25 03:25:00,14.614,14.69,14.554,14.613,350000.0
2009-05-25 03:26:00,14.681,14.727,14.594,14.629,450000.0
2009-05-25 03:28:00,14.673,14.704,14.627,14.704,200000.0
2009-05-25 03:29:00,14.722,14.722,14.658,14.688,200000.0
2009-05-25 03:30:00,14.589,14.684,14.553,14.684,200000.0
2009-05-25 03:31:00,14.655,14.706,14.614,14.706,200000.0
2009-05-25 03:32:00,14.683,14.716,14.628,14.637,400000.0
2009-05-25 03:33:00,14.615,14.728,14.606,14.638,550000.0
2009-05-25 03:34:00,14.624,14.674,14.604,14.674,350000.0
2009-05-25 03:35:00,14.689,14.717,14.605,14.717,350000.0
2009-05-25 03:36:00,14.702,14.702,14.578,14.619,250000.0
2009-05-25 03:37:00,14.66,14.701,14.628,14.628,250000.0
2009-05-25 03:38:00,14.67,14.67,14.67,14.67,400000.0
2009-05-25 03:39:00,14.607,14.68,14.552,14.68,400000.0
2009-05-25 03:40:00,14.552,14.652,14.552,14.609,300000.0
2009-05-25 03:41:00,14.641,14.649,14.535,14.535,400000.0
2009-05-25 03:42:00,14.693,14.693,14.55,14.659,550000.0
2009-05-25 03:44:00,14.689,14.691,14.57,14.57,400000.0
2009-05-25 03:45:00,14.701,14.701,14.582,14.666,300000.0
2009-05-25 03:46:00,14.584,14.676,14.584,14.676,150000.0
2009-05-25 03:47:00,14.707,14.707,14.678,14.678,100000.0
2009-05-25 03:48:00,14.666,14.699,14.666,14.699,100000.0
2009-05-25 03:50:00,14.648,14.685,14.533,14.685,650000.0
2009-05-25 03:51:00,14.672,14.716,14.573,14.672,550000.0
2009-05-25 03:52:00,14.618,14.686,14.618,14.647,350000.0
2009-05-25 03:53:00,14.67,14.674,14.568,14.572,350000.0
2009-05-25 03:55:00,14.679,14.685,14.644,14.685,150000.0
2009-05-25 03:56:00,14.649,14.689,14.605,14.652,350000.0
2009-05-25 03:58:00,14.694,14.694,14.568,14.639,1050000.0
2009-05-25 03:59:00,14.656,14.728,14.557,14.66,750000.0
2009-05-25 04:00:00,14.608,14.637,14.608,14.637,100000.0
2009-05-25 04:03:00,14.692,14.692,14.584,14.64,200000.0
2009-05-25 04:04:00,14.606,14.673,14.56,14.586,550000.0
2009-05-25 04:05:00,14.639,14.639,14.553,14.553,100000.0
2009-05-25 04:06:00,14.629,14.709,14.614,14.614,200000.0
2009-05-25 04:07:00,14.643,14.676,14.532,14.614,450000.0
2009-05-25 04:08:00,14.676,14.683,14.57,14.683,350000.0
2009-05-25 04:09:00,14.61,14.67,14.533,14.653,1400000.0
2009-05-25 04:10:00,14.571,14.671,14.516,14.585,450000.0
2009-05-25 04:11:00,14.624,14.667,14.557,14.626,300000.0
2009-05-25 04:12:00,14.621,14.621,14.621,14.621,50000.0
2009-05-25 04:13:00,14.662,14.685,14.574,14.627,600000.0
2009-05-25 04:14:00,14.61,14.655,14.526,14.655,300000.0
2009-05-25 04:15:00,14.564,14.656,14.539,14.649,350000.0
2009-05-25 04:17:00,14.683,14.686,14.6,14.686,400000.0
2009-05-25 04:18:00,14.599,14.599,14.599,14.599,50000.0
2009-05-25 04:19:00,14.662,14.694,14.559,14.684,950000.0
2009-05-25 04:20:00,14.594,14.604,14.594,14.604,100000.0
2009-05-25 04:21:00,14.685,14.685,14.592,14.649,200000.0
2009-05-25 04:22:00,14.678,14.698,14.607,14.615,300000.0
2009-05-25 04:23:00,14.687,14.687,14.601,14.637,300000.0
2009-05-25 04:24:00,14.543,14.667,14.543,14.667,100000.0
2009-05-25 04:25:00,14.604,14.692,14.604,14.609,400000.0
2009-05-25 04:26:00,14.579,14.668,14.579,14.668,250000.0
2009-05-25 04:28:00,14.573,14.661,14.573,14.661,200000.0
2009-05-25 04:29:00,14.555,14.719,14.555,14.599,650000.0
2009-05-25 04:30:00,14.566,14.66,14.566,14.66,100000.0
2009-05-25 04:31:00,14.595,14.718,14.563,14.7,400000.0
2009-05-25 04:32:00,14.702,14.702,14.624,14.624,100000.0
2009-05-25 04:33:00,14.649,14.657,14.641,14.641,200000.0
2009-05-25 04:34:00,14.677,14.677,14.534,14.603,250000.0
2009-05-25 04:35:00,14.686,14.686,14.655,14.655,100000.0
2009-05-25 04:36:00,14.681,14.681,14.552,14.609,450000.0
2009-05-25 04:37:00,14.625,14.675,14.508,14.675,350000.0
2009-05-25 04:38:00,14.65,14.672,14.646,14.646,300000.0
2009-05-25 04:39:00,14.603,14.685,14.585,14.675,550000.0
2009-05-25 04:40:00,14.568,14.674,14.568,14.663,300000.0
2009-05-25 04:44:00,14.586,14.69,14.545,14.653,350000.0
2009-05-25 04:45:00,14.553,14.67,14.534,14.625,600000.0
2009-05-25 04:46:00,14.592,14.592,14.468,14.503,550000.0
2009-05-25 04:47:00,14.513,14.634,14.513,14.613,250000.0
2009-05-25 04:48:00,14.621,14.647,14.547,14.547,350000.0
2009-05-25 04:49:00,14.637,14.654,14.528,14.568,550000.0
2009-05-25 04:50:00,14.53,14.645,14.53,14.605,250000.0
2009-05-25 04:51:00,14.657,14.657,14.657,14.657,50000.0
2009-05-25 04:52:00,14.68,14.707,14.565,14.57,400000.0
2009-05-25 04:53:00,14.642,14.642,14.51,14.51,100000.0
2009-05-25 04:54:00,14.603,14.633,14.48,14.633,500000.0
2009-05-25 04:55:00,14.659,14.67,14.542,14.56,750000.0
2009-05-25 04:56:00,14.552,14.683,14.552,14.576,250000.0
2009-05-25 04:57:00,14.505,14.61,14.505,14.602,450000.0
2009-05-25 04:58:00,14.633,14.633,14.493,14.628,400000.0
2009-05-25 04:59:00,14.532,14.63,14.532,14.589,200000.0
2009-05-25 05:00:00,14.501,14.652,14.501,14.652,200000.0
2009-05-25 05:01:00,14.654,14.654,14.538,14.646,300000.0
2009-05-25 05:03:00,14.607,14.607,14.528,14.532,300000.0
2009-05-25 05:04:00,14.56,14.644,14.56,14.561,150000.0
2009-05-25 05:05:00,14.652,14.652,14.52,14.641,650000.0
2009-05-25 05:06:00,14.595,14.632,14.546,14.548,500000.0
2009-05-25 05:08:00,14.624,14.624,14.553,14.553,100000.0
2009-05-25 05:09:00,14.601,14.601,14.439,14.501,1000000.0
2009-05-25 05:10:00,14.499,14.573,14.499,14.573,100000.0
2009-05-25 05:11:00,14.517,14.641,14.515,14.52,350000.0
2009-05-25 05:12:00,14.547,14.645,14.502,14.645,350000.0
2009-05-25 05:13:00,14.611,14.655,14.538,14.558,400000.0
2009-05-25 05:15:00,14.584,14.634,14.584,14.634,200000.0
2009-05-25 05:16:00,14.636,14.636,14.462,14.546,550000.0
2009-05-25 05:20:00,14.606,14.614,14.462,14.591,450000.0
2009-05-25 05:25:00,14.542,14.622,14.493,14.553,350000.0
2009-05-25 05:29:00,14.658,14.658,14.541,14.541,200000.0
2009-05-25 05:30:00,14.608,14.608,14.5,14.555,400000.0
2009-05-25 05:31:00,14.656,14.656,14.55,14.653,300000.0
2009-05-25 05:33:00,14.652,14.652,14.569,14.643,300000.0
2009-05-25 05:34:00,14.639,14.651,14.525,14.651,200000.0
2009-05-25 05:35:00,14.652,14.652,14.542,14.605,400000.0
2009-05-25 05:36:00,14.582,14.645,14.509,14.645,450000.0
2009-05-25 05:37:00,14.663,14.663,14.527,14.527,250000.0
2009-05-25 05:38:00,14.534,14.586,14.534,14.586,150000.0
2009-05-25 05:40:00,14.506,14.533,14.483,14.533,150000.0
2009-05-25 05:43:00,14.652,14.652,14.569,14.623,400000.0
2009-05-25 05:44:00,14.566,14.646,14.507,14.646,350000.0
2009-05-25 05:45:00,14.519,14.595,14.519,14.595,100000.0
2009-05-25 05:46:00,14.578,14.617,14.529,14.61,200000.0
2009-05-25 05:47:00,14.532,14.659,14.529,14.609,500000.0
2009-05-25 05:48:00,14.62,14.62,14.519,14.618,300000.0
2009-05-25 05:49:00,14.553,14.631,14.487,14.631,450000.0
2009-05-25 05:50:00,14.52,14.622,14.52,14.622,200000.0
2009-05-25 05:52:00,14.655,14.655,14.58,14.625,300000.0
2009-05-25 05:55:00,14.65,14.65,14.488,14.496,450000.0
2009-05-25 05:58:00,14.644,14.654,14.56,14.56,400000.0
2009-05-25 06:00:00,14.585,14.585,14.476,14.559,400000.0
2009-05-25 06:03:00,14.551,14.646,14.551,14.64,300000.0
2009-05-25 06:09:00,14.543,14.667,14.543,14.607,400000.0
2009-05-25 06:10:00,14.549,14.677,14.544,14.67,400000.0
2009-05-25 06:11:00,14.598,14.598,14.526,14.567,200000.0
2009-05-25 06:12:00,14.519,14.654,14.511,14.654,300000.0
2009-05-25 06:14:00,14.674,14.674,14.632,14.638,400000.0
2009-05-25 06:15:00,14.631,14.666,14.532,14.599,250000.0
2009-05-25 06:17:00,14.561,14.733,14.561,14.637,550000.0
2009-05-25 06:18:00,14.624,14.654,14.529,14.624,700000.0
2009-05-25 06:19:00,14.617,14.668,14.546,14.583,450000.0
2009-05-25 06:20:00,14.585,14.63,14.581,14.63,350000.0
2009-05-25 06:21:00,14.628,14.632,14.492,14.586,500000.0
2009-05-25 06:22:00,14.603,14.655,14.503,14.54,450000.0
2009-05-25 06:23:00,14.658,14.663,14.54,14.663,350000.0
2009-05-25 06:25:00,14.67,14.67,14.67,14.67,50000.0
2009-05-25 06:27:00,14.529,14.529,14.529,14.529,50000.0
2009-05-25 06:28:00,14.572,14.647,14.563,14.647,200000.0
2009-05-25 06:29:00,14.604,14.604,14.483,14.483,450000.0
2009-05-25 06:30:00,14.546,14.641,14.505,14.524,550000.0
2009-05-25 06:31:00,14.576,14.642,14.525,14.642,250000.0
2009-05-25 06:32:00,14.553,14.643,14.515,14.643,500000.0
2009-05-25 06:33:00,14.604,14.614,14.516,14.577,300000.0
2009-05-25 06:34:00,14.558,14.614,14.534,14.569,350000.0
2009-05-25 06:35:00,14.608,14.608,14.608,14.608,50000.0
2009-05-25 06:36:00,14.618,14.633,14.517,14.627,300000.0
2009-05-25 06:37:00,14.563,14.588,14.544,14.559,250000.0
2009-05-25 06:38:00,14.639,14.639,14.565,14.626,500000.0
2009-05-25 06:39:00,14.626,14.64,14.515,14.64,400000.0
2009-05-25 06:40:00,14.539,14.661,14.539,14.611,550000.0
2009-05-25 06:41:00,14.532,14.628,14.528,14.628,450000.0
2009-05-25 06:42:00,14.534,14.671,14.534,14.581,800000.0
2009-05-25 06:43:00,14.638,14.64,14.539,14.547,550000.0
2009-05-25 06:44:00,14.606,14.643,14.513,14.61,450000.0
2009-05-25 06:45:00,14.524,14.613,14.468,14.476,400000.0
2009-05-25 06:46:00,14.62,14.631,14.511,14.631,350000.0
2009-05-25 06:47:00,14.493,14.621,14.493,14.506,400000.0
2009-05-25 06:48:00,14.623,14.636,14.488,14.616,400000.0
2009-05-25 06:49:00,14.512,14.62,14.512,14.62,350000.0
2009-05-25 06:50:00,14.571,14.662,14.552,14.565,400000.0
2009-05-25 06:51:00,14.573,14.605,14.497,14.577,450000.0
2009-05-25 06:52:00,14.581,14.589,14.522,14.589,350000.0
2009-05-25 06:53:00,14.581,14.646,14.52,14.61,550000.0
2009-05-25 06:54:00,14.603,14.646,14.538,14.538,400000.0
2009-05-25 06:55:00,14.537,14.626,14.504,14.556,400000.0
2009-05-25 06:56:00,14.592,14.63,14.521,14.562,350000.0
2009-05-25 06:57:00,14.607,14.635,14.503,14.635,400000.0
2009-05-25 06:58:00,14.508,14.634,14.508,14.599,550000.0
2009-05-25 06:59:00,14.638,14.643,14.471,14.58,550000.0
2009-05-25 07:00:00,14.551,14.625,14.528,14.528,400000.0
2009-05-25 07:01:00,14.586,14.624,14.543,14.624,400000.0
2009-05-25 07:02:00,14.633,14.633,14.489,14.531,500000.0
2009-05-25 07:03:00,14.589,14.593,14.512,14.526,550000.0
2009-05-25 07:04:00,14.565,14.614,14.499,14.499,550000.0
2009-05-25 07:05:00,14.618,14.632,14.471,14.632,550000.0
2009-05-25 07:06:00,14.635,14.635,14.467,14.579,350000.0
2009-05-25 07:07:00,14.629,14.629,14.558,14.579,500000.0
2009-05-25 07:09:00,14.603,14.615,14.545,14.601,350000.0
2009-05-25 07:10:00,14.552,14.625,14.545,14.599,450000.0
2009-05-25 07:11:00,14.557,14.557,14.557,14.557,100000.0
2009-05-25 07:12:00,14.583,14.645,14.546,14.639,400000.0
2009-05-25 07:13:00,14.571,14.661,14.533,14.577,350000.0
2009-05-25 07:15:00,14.49,14.635,14.49,14.593,350000.0
2009-05-25 07:17:00,14.532,14.592,14.525,14.56,350000.0
2009-05-25 07:18:00,14.608,14.653,14.573,14.608,350000.0
2009-05-25 07:19:00,14.632,14.632,14.553,14.565,400000.0
2009-05-25 07:20:00,14.518,14.603,14.518,14.578,350000.0
2009-05-25 07:21:00,14.625,14.643,14.514,14.638,500000.0
2009-05-25 07:22:00,14.614,14.633,14.497,14.571,400000.0
2009-05-25 07:23:00,14.623,14.623,14.479,14.535,300000.0
2009-05-25 07:24:00,14.532,14.63,14.518,14.518,350000.0
2009-05-25 07:25:00,14.583,14.663,14.538,14.608,350000.0
2009-05-25 07:26:00,14.607,14.639,14.532,14.532,300000.0
2009-05-25 07:27:00,14.583,14.611,14.461,14.49,550000.0
2009-05-25 07:28:00,14.526,14.618,14.461,14.515,500000.0
2009-05-25 07:29:00,14.597,14.636,14.547,14.572,350000.0
2009-05-25 07:30:00,14.502,14.609,14.502,14.57,350000.0
2009-05-25 07:31:00,14.649,14.649,14.523,14.523,450000.0
2009-05-25 07:32:00,14.541,14.612,14.482,14.612,400000.0
2009-05-25 07:33:00,14.633,14.641,14.529,14.628,300000.0
2009-05-25 07:34:00,14.622,14.641,14.622,14.641,100000.0
2009-05-25 07:35:00,14.64,14.64,14.535,14.574,350000.0
2009-05-25 07:36:00,14.625,14.625,14.517,14.536,350000.0
2009-05-25 07:37:00,14.587,14.619,14.512,14.619,550000.0
2009-05-25 07:38:00,14.636,14.649,14.502,14.531,450000.0
2009-05-25 07:39:00,14.574,14.67,14.531,14.622,400000.0
2009-05-25 07:40:00,14.488,14.599,14.488,14.527,550000.0
2009-05-25 07:41:00,14.536,14.608,14.454,14.591,500000.0
2009-05-25 07:42:00,14.431,14.617,14.431,14.577,350000.0
2009-05-25 07:43:00,14.635,14.635,14.467,14.567,400000.0
2009-05-25 07:44:00,14.585,14.626,14.512,14.598,350000.0
2009-05-25 07:45:00,14.514,14.661,14.514,14.612,1000000.0
2009-05-25 07:46:00,14.548,14.679,14.48,14.544,550000.0
2009-05-25 07:47:00,14.508,14.618,14.481,14.502,350000.0
2009-05-25 07:48:00,14.586,14.586,14.472,14.504,800000.0
2009-05-25 07:49:00,14.588,14.607,14.529,14.607,350000.0
2009-05-25 07:50:00,14.481,14.582,14.452,14.582,900000.0
2009-05-25 07:51:00,14.546,14.599,14.49,14.49,350000.0
2009-05-25 07:52:00,14.533,14.574,14.425,14.502,400000.0
2009-05-25 07:53:00,14.468,14.596,14.468,14.566,250000.0
2009-05-25 07:54:00,14.564,14.619,14.534,14.607,500000.0
2009-05-25 07:55:00,14.541,14.611,14.484,14.484,500000.0
2009-05-25 07:56:00,14.559,14.618,14.456,14.518,800000.0
2009-05-25 07:58:00,14.517,14.608,14.484,14.543,850000.0
2009-05-25 07:59:00,14.617,14.624,14.523,14.624,350000.0
2009-05-25 08:00:00,14.591,14.65,14.516,14.608,550000.0
2009-05-25 08:01:00,14.615,14.615,14.514,14.603,350000.0
2009-05-25 08:02:00,14.603,14.603,14.468,14.483,450000.0
2009-05-25 08:03:00,14.61,14.61,14.496,14.523,400000.0
2009-05-25 08:05:00,14.456,14.548,14.447,14.476,350000.0
2009-05-25 08:06:00,14.581,14.592,14.493,14.493,300000.0
2009-05-25 08:07:00,14.498,14.607,14.498,14.607,150000.0
2009-05-25 08:08:00,14.543,14.612,14.486,14.529,400000.0
2009-05-25 08:09:00,14.617,14.618,14.496,14.597,500000.0
2009-05-25 08:10:00,14.529,14.609,14.51,14.6,350000.0
2009-05-25 08:11:00,14.528,14.584,14.483,14.584,500000.0
2009-05-25 08:12:00,14.542,14.638,14.527,14.609,350000.0
2009-05-25 08:13:00,14.537,14.631,14.485,14.631,550000.0
2009-05-25 08:14:00,14.599,14.647,14.524,14.524,500000.0
2009-05-25 08:15:00,14.628,14.645,14.487,14.632,550000.0
2009-05-25 08:16:00,14.544,14.651,14.537,14.603,350000.0
2009-05-25 08:17:00,14.515,14.642,14.515,14.608,500000.0
2009-05-25 08:18:00,14.627,14.668,14.53,14.53,400000.0
2009-05-25 08:19:00,14.51,14.614,14.499,14.562,700000.0
2009-05-25 08:20:00,14.54,14.635,14.532,14.552,500000.0
2009-05-25 08:21:00,14.562,14.638,14.494,14.638,450000.0
2009-05-25 08:22:00,14.611,14.616,14.518,14.518,500000.0
2009-05-25 08:23:00,14.591,14.634,14.495,14.556,500000.0
2009-05-25 08:24:00,14.558,14.595,14.494,14.518,400000.0
2009-05-25 08:25:00,14.57,14.684,14.552,14.583,650000.0
2009-05-25 08:26:00,14.555,14.637,14.555,14.6,350000.0
2009-05-25 08:27:00,14.618,14.618,14.502,14.502,350000.0
2009-05-25 08:28:00,14.543,14.625,14.487,14.531,600000.0
2009-05-25 08:29:00,14.625,14.626,14.516,14.516,400000.0
2009-05-25 08:30:00,14.491,14.604,14.491,14.559,400000.0
2009-05-25 08:31:00,14.548,14.619,14.537,14.542,500000.0
2009-05-25 08:32:00,14.569,14.667,14.519,14.548,500000.0
2009-05-25 08:33:00,14.559,14.62,14.488,14.534,500000.0
2009-05-25 08:35:00,14.652,14.663,14.538,14.601,550000.0
2009-05-25 08:36:00,14.518,14.639,14.514,14.614,450000.0
2009-05-25 08:37:00,14.59,14.641,14.496,14.537,450000.0
2009-05-25 08:38:00,14.602,14.632,14.523,14.558,500000.0
2009-05-25 08:39:00,14.564,14.654,14.545,14.599,550000.0
2009-05-25 08:40:00,14.597,14.619,14.499,14.55,350000.0
2009-05-25 08:41:00,14.558,14.64,14.51,14.64,350000.0
2009-05-25 08:43:00,14.556,14.625,14.512,14.512,350000.0
2009-05-25 08:44:00,14.541,14.608,14.499,14.533,550000.0
2009-05-25 08:45:00,14.497,14.598,14.465,14.573,400000.0
2009-05-25 08:46:00,14.569,14.599,14.46,14.514,600000.0
2009-05-25 08:47:00,14.5,14.579,14.491,14.579,350000.0
2009-05-25 08:49:00,14.58,14.616,14.499,14.616,650000.0
2009-05-25 08:50:00,14.573,14.643,14.512,14.603,500000.0
2009-05-25 08:51:00,14.523,14.608,14.523,14.591,350000.0
2009-05-25 08:52:00,14.541,14.541,14.541,14.541,50000.0
2009-05-25 08:53:00,14.571,14.587,14.488,14.566,400000.0
2009-05-25 08:54:00,14.48,14.622,14.48,14.552,450000.0
2009-05-25 08:55:00,14.615,14.615,14.453,14.514,500000.0
2009-05-25 08:56:00,14.585,14.609,14.585,14.589,150000.0
2009-05-25 08:57:00,14.618,14.618,14.482,14.482,400000.0
2009-05-25 08:58:00,14.627,14.634,14.49,14.618,450000.0
2009-05-25 08:59:00,14.598,14.598,14.514,14.519,350000.0
2009-05-25 09:00:00,14.529,14.627,14.51,14.57,600000.0
2009-05-25 09:01:00,14.616,14.616,14.525,14.555,400000.0
2009-05-25 09:02:00,14.578,14.598,14.493,14.547,500000.0
2009-05-25 09:03:00,14.523,14.625,14.492,14.604,550000.0
2009-05-25 09:04:00,14.539,14.602,14.492,14.492,350000.0
2009-05-25 09:05:00,14.63,14.63,14.502,14.502,750000.0
2009-05-25 09:06:00,14.463,14.616,14.463,14.616,550000.0
2009-05-25 09:07:00,14.547,14.643,14.529,14.553,500000.0
2009-05-25 09:08:00,14.632,14.644,14.518,14.618,550000.0
2009-05-25 09:09:00,14.571,14.62,14.49,14.618,950000.0
2009-05-25 09:10:00,14.54,14.619,14.464,14.546,450000.0
2009-05-25 09:11:00,14.565,14.611,14.464,14.485,500000.0
2009-05-25 09:12:00,14.499,14.608,14.478,14.56,650000.0
2009-05-25 09:13:00,14.492,14.627,14.49,14.574,400000.0
2009-05-25 09:14:00,14.56,14.618,14.498,14.618,350000.0
2009-05-25 09:15:00,14.595,14.654,14.498,14.498,400000.0
2009-05-25 09:16:00,14.606,14.606,14.465,14.465,450000.0
2009-05-25 09:17:00,14.487,14.591,14.472,14.591,400000.0
2009-05-25 09:18:00,14.509,14.63,14.454,14.454,400000.0
2009-05-25 09:19:00,14.51,14.599,14.458,14.557,600000.0
2009-05-25 09:20:00,14.539,14.553,14.402,14.514,650000.0
2009-05-25 09:21:00,14.507,14.546,14.443,14.51,600000.0
2009-05-25 09:22:00,14.559,14.562,14.435,14.514,600000.0
2009-05-25 09:23:00,14.518,14.55,14.432,14.479,600000.0
2009-05-25 09:24:00,14.48,14.534,14.392,14.518,550000.0
2009-05-25 09:25:00,14.412,14.527,14.412,14.507,550000.0
2009-05-25 09:26:00,14.494,14.542,14.403,14.446,600000.0
2009-05-25 09:27:00,14.544,14.599,14.489,14.565,500000.0
2009-05-25 09:28:00,14.449,14.531,14.425,14.425,350000.0
2009-05-25 09:29:00,14.485,14.568,14.446,14.553,450000.0
2009-05-25 09:30:00,14.471,14.547,14.452,14.473,700000.0
2009-05-25 09:31:00,14.448,14.56,14.415,14.427,450000.0
2009-05-25 09:32:00,14.574,14.574,14.486,14.564,350000.0
2009-05-25 09:33:00,14.524,14.561,14.453,14.549,400000.0
2009-05-25 09:34:00,14.597,14.597,14.454,14.485,650000.0
2009-05-25 09:35:00,14.414,14.531,14.401,14.531,550000.0
2009-05-25 09:36:00,14.45,14.563,14.45,14.554,400000.0
2009-05-25 09:37:00,14.509,14.567,14.451,14.451,350000.0
2009-05-25 09:38:00,14.521,14.597,14.46,14.497,400000.0
2009-05-25 09:39:00,14.497,14.614,14.489,14.522,700000.0
2009-05-25 09:40:00,14.546,14.577,14.454,14.454,400000.0
2009-05-25 09:41:00,14.466,14.576,14.455,14.56,550000.0
2009-05-25 09:42:00,14.6,14.6,14.6,14.6,450000.0
2009-05-25 09:43:00,14.56,14.573,14.462,14.526,450000.0
2009-05-25 09:44:00,14.528,14.573,14.503,14.529,600000.0
2009-05-25 09:45:00,14.412,14.549,14.412,14.545,650000.0
2009-05-25 09:46:00,14.559,14.559,14.38,14.446,350000.0
2009-05-25 09:47:00,14.494,14.549,14.447,14.458,400000.0
2009-05-25 09:48:00,14.597,14.597,14.463,14.536,650000.0
2009-05-25 09:49:00,14.562,14.583,14.481,14.481,350000.0
2009-05-25 09:50:00,14.538,14.59,14.479,14.59,450000.0
2009-05-25 09:51:00,14.573,14.595,14.475,14.539,400000.0
2009-05-25 09:52:00,14.497,14.595,14.463,14.594,550000.0
2009-05-25 09:53:00,14.567,14.597,14.442,14.524,500000.0
2009-05-25 09:54:00,14.529,14.558,14.455,14.515,450000.0
2009-05-25 09:55:00,14.5,14.617,14.5,14.617,100000.0
2009-05-25 09:56:00,14.469,14.57,14.428,14.428,550000.0
2009-05-25 09:57:00,14.513,14.61,14.47,14.558,750000.0
2009-05-25 09:58:00,14.556,14.558,14.448,14.547,350000.0
2009-05-25 09:59:00,14.476,14.608,14.476,14.526,650000.0
2009-05-25 10:00:00,14.471,14.593,14.468,14.523,600000.0
2009-05-25 10:01:00,14.623,14.623,14.493,14.493,350000.0
2009-05-25 10:02:00,14.574,14.581,14.453,14.535,400000.0
2009-05-25 10:03:00,14.578,14.578,14.461,14.461,350000.0
2009-05-25 10:04:00,14.583,14.614,14.474,14.586,400000.0
2009-05-25 10:05:00,14.53,14.57,14.46,14.544,450000.0
2009-05-25 10:06:00,14.456,14.623,14.456,14.494,700000.0
2009-05-25 10:07:00,14.579,14.592,14.476,14.578,450000.0
2009-05-25 10:08:00,14.544,14.561,14.417,14.456,500000.0
2009-05-25 10:09:00,14.564,14.564,14.435,14.56,600000.0
2009-05-25 10:10:00,14.504,14.619,14.482,14.563,600000.0
2009-05-25 10:11:00,14.513,14.561,14.467,14.509,400000.0
2009-05-25 10:12:00,14.487,14.565,14.441,14.565,500000.0
2009-05-25 10:13:00,14.482,14.579,14.411,14.579,750000.0
2009-05-25 10:14:00,14.506,14.583,14.501,14.583,400000.0
2009-05-25 10:15:00,14.462,14.606,14.462,14.563,350000.0
2009-05-25 10:16:00,14.6,14.6,14.59,14.59,350000.0
2009-05-25 10:17:00,14.5,14.579,14.483,14.494,350000.0
2009-05-25 10:18:00,14.501,14.592,14.467,14.557,550000.0
2009-05-25 10:19:00,14.586,14.591,14.45,14.574,450000.0
2009-05-25 10:20:00,14.515,14.549,14.463,14.489,550000.0
2009-05-25 10:21:00,14.474,14.611,14.474,14.58,650000.0
2009-05-25 10:22:00,14.557,14.6,14.483,14.562,400000.0
2009-05-25 10:23:00,14.568,14.621,14.477,14.477,550000.0
2009-05-25 10:24:00,14.458,14.582,14.458,14.474,450000.0
2009-05-25 10:25:00,14.504,14.571,14.461,14.537,500000.0
2009-05-25 10:26:00,14.475,14.609,14.475,14.586,350000.0
2009-05-25 10:27:00,14.509,14.526,14.43,14.43,400000.0
2009-05-25 10:28:00,14.511,14.591,14.465,14.515,350000.0
2009-05-25 10:29:00,14.55,14.594,14.443,14.56,500000.0
2009-05-25 10:30:00,14.506,14.541,14.471,14.471,350000.0
2009-05-25 10:32:00,14.601,14.624,14.494,14.501,400000.0
2009-05-25 10:35:00,14.581,14.603,14.502,14.6,350000.0
2009-05-25 10:36:00,14.486,14.653,14.486,14.618,450000.0
2009-05-25 10:37:00,14.568,14.604,14.463,14.519,500000.0
2009-05-25 10:38:00,14.5,14.623,14.5,14.515,400000.0
2009-05-25 10:39:00,14.51,14.631,14.449,14.449,400000.0
2009-05-25 10:40:00,14.496,14.591,14.456,14.493,400000.0
2009-05-25 10:41:00,14.588,14.588,14.458,14.545,350000.0
2009-05-25 10:42:00,14.529,14.614,14.507,14.614,400000.0
2009-05-25 10:43:00,14.563,14.576,14.461,14.575,550000.0
2009-05-25 10:45:00,14.454,14.578,14.444,14.556,350000.0
2009-05-25 10:46:00,14.479,14.576,14.47,14.502,550000.0
2009-05-25 10:47:00,14.547,14.59,14.448,14.59,450000.0
2009-05-25 10:48:00,14.56,14.565,14.458,14.565,450000.0
2009-05-25 10:49:00,14.58,14.622,14.504,14.599,500000.0
2009-05-25 10:50:00,14.561,14.623,14.519,14.519,450000.0
2009-05-25 10:51:00,14.546,14.595,14.468,14.595,450000.0
2009-05-25 10:52:00,14.524,14.6,14.47,14.563,500000.0
2009-05-25 10:53:00,14.577,14.61,14.496,14.575,450000.0
2009-05-25 10:56:00,14.569,14.612,14.551,14.594,450000.0
2009-05-25 10:57:00,14.492,14.607,14.474,14.563,350000.0
2009-05-25 10:58:00,14.596,14.596,14.469,14.522,350000.0
2009-05-25 10:59:00,14.609,14.647,14.483,14.483,450000.0
2009-05-25 11:00:00,14.528,14.64,14.492,14.526,350000.0
2009-05-25 11:01:00,14.554,14.632,14.493,14.62,600000.0
2009-05-25 11:02:00,14.522,14.617,14.483,14.579,350000.0
2009-05-25 11:03:00,14.509,14.601,14.479,14.601,550000.0
2009-05-25 11:04:00,14.586,14.586,14.5,14.567,600000.0
2009-05-25 11:06:00,14.609,14.609,14.475,14.606,500000.0
2009-05-25 11:07:00,14.505,14.606,14.464,14.52,450000.0
2009-05-25 11:08:00,14.56,14.588,14.487,14.521,400000.0
2009-05-25 11:09:00,14.56,14.593,14.479,14.576,500000.0
2009-05-25 11:10:00,14.505,14.613,14.477,14.477,400000.0
2009-05-25 11:11:00,14.48,14.613,14.48,14.575,350000.0
2009-05-25 11:12:00,14.541,14.589,14.475,14.589,450000.0
2009-05-25 11:14:00,14.5,14.602,14.484,14.526,550000.0
2009-05-25 11:15:00,14.519,14.613,14.486,14.486,350000.0
2009-05-25 11:16:00,14.528,14.634,14.495,14.502,350000.0
2009-05-25 11:17:00,14.611,14.611,14.44,14.52,400000.0
2009-05-25 11:18:00,14.629,14.629,14.502,14.588,400000.0
2009-05-25 11:19:00,14.488,14.613,14.435,14.613,550000.0
2009-05-25 11:20:00,14.471,14.607,14.471,14.607,400000.0
2009-05-25 11:21:00,14.504,14.605,14.483,14.605,550000.0
2009-05-25 11:22:00,14.551,14.657,14.525,14.534,350000.0
2009-05-25 11:23:00,14.541,14.618,14.483,14.506,500000.0
2009-05-25 11:24:00,14.533,14.631,14.528,14.528,450000.0
2009-05-25 11:25:00,14.526,14.625,14.506,14.625,400000.0
2009-05-25 11:26:00,14.537,14.621,14.487,14.621,400000.0
2009-05-25 11:27:00,14.52,14.661,14.52,14.638,500000.0
2009-05-25 11:28:00,14.513,14.593,14.491,14.587,350000.0
2009-05-25 11:29:00,14.578,14.578,14.476,14.489,550000.0
2009-05-25 11:30:00,14.5,14.619,14.5,14.537,450000.0
2009-05-25 11:31:00,14.553,14.644,14.526,14.557,450000.0
2009-05-25 11:32:00,14.491,14.587,14.468,14.508,400000.0
2009-05-25 11:33:00,14.54,14.629,14.54,14.547,500000.0
2009-05-25 11:34:00,14.578,14.608,14.508,14.597,400000.0
2009-05-25 11:35:00,14.49,14.622,14.49,14.545,350000.0
2009-05-25 11:36:00,14.63,14.63,14.63,14.63,350000.0
2009-05-25 11:37:00,14.574,14.631,14.521,14.576,350000.0
2009-05-25 11:38:00,14.539,14.62,14.477,14.492,500000.0
2009-05-25 11:39:00,14.579,14.606,14.463,14.55,400000.0
2009-05-25 11:40:00,14.533,14.604,14.525,14.584,550000.0
2009-05-25 11:41:00,14.55,14.63,14.54,14.582,350000.0
2009-05-25 11:42:00,14.575,14.599,14.471,14.471,500000.0
2009-05-25 11:43:00,14.538,14.636,14.525,14.636,450000.0
2009-05-25 11:44:00,14.581,14.612,14.5,14.595,500000.0
2009-05-25 11:45:00,14.631,14.657,14.545,14.545,400000.0
2009-05-25 11:46:00,14.573,14.614,14.49,14.55,400000.0
2009-05-25 11:47:00,14.611,14.612,14.472,14.554,400000.0
2009-05-25 11:48:00,14.534,14.613,14.53,14.581,450000.0
2009-05-25 11:49:00,14.546,14.627,14.53,14.627,350000.0
2009-05-25 11:50:00,14.545,14.604,14.491,14.604,350000.0
2009-05-25 11:51:00,14.526,14.645,14.526,14.557,550000.0
2009-05-25 11:52:00,14.466,14.607,14.466,14.519,500000.0
2009-05-25 11:53:00,14.597,14.633,14.508,14.629,500000.0
2009-05-25 11:54:00,14.618,14.618,14.481,14.528,400000.0
2009-05-25 11:55:00,14.569,14.628,14.513,14.628,350000.0
2009-05-25 11:56:00,14.537,14.63,14.499,14.594,450000.0
2009-05-25 11:57:00,14.579,14.662,14.526,14.526,550000.0
2009-05-25 11:58:00,14.532,14.657,14.524,14.634,350000.0
2009-05-25 11:59:00,14.508,14.585,14.483,14.483,350000.0
2009-05-25 12:00:00,14.612,14.649,14.557,14.638,550000.0
2009-05-25 12:02:00,14.625,14.639,14.525,14.554,500000.0
2009-05-25 12:06:00,14.69,14.69,14.64,14.64,450000.0
2009-05-25 12:07:00,14.534,14.629,14.495,14.602,450000.0
2009-05-25 12:08:00,14.538,14.618,14.524,14.59,550000.0
2009-05-25 12:09:00,14.482,14.571,14.459,14.566,500000.0
2009-05-25 12:10:00,14.588,14.616,14.516,14.563,400000.0
2009-05-25 12:11:00,14.513,14.619,14.484,14.506,550000.0
2009-05-25 12:12:00,14.52,14.672,14.518,14.518,350000.0
2009-05-25 12:14:00,14.55,14.628,14.495,14.628,350000.0
2009-05-25 12:15:00,14.545,14.609,14.542,14.551,400000.0
2009-05-25 12:16:00,14.519,14.574,14.502,14.502,500000.0
2009-05-25 12:17:00,14.523,14.642,14.523,14.606,400000.0
2009-05-25 12:18:00,14.528,14.585,14.486,14.486,500000.0
2009-05-25 12:19:00,14.581,14.626,14.493,14.544,500000.0
2009-05-25 12:20:00,14.504,14.644,14.504,14.623,550000.0
2009-05-25 12:21:00,14.604,14.644,14.515,14.521,600000.0
2009-05-25 12:22:00,14.596,14.659,14.538,14.625,550000.0
2009-05-25 12:23:00,14.552,14.632,14.54,14.553,650000.0
2009-05-25 12:24:00,14.618,14.649,14.541,14.631,600000.0
2009-05-25 12:25:00,14.646,14.646,14.515,14.515,350000.0
2009-05-25 12:26:00,14.646,14.647,14.537,14.582,400000.0
2009-05-25 12:27:00,14.6,14.625,14.504,14.611,350000.0
2009-05-25 12:28:00,14.528,14.629,14.517,14.517,550000.0
2009-05-25 12:29:00,14.537,14.652,14.537,14.652,350000.0
2009-05-25 12:30:00,14.558,14.665,14.507,14.606,500000.0
2009-05-25 12:31:00,14.631,14.631,14.543,14.543,400000.0
2009-05-25 12:32:00,14.581,14.625,14.532,14.614,400000.0
2009-05-25 12:33:00,14.509,14.611,14.509,14.611,550000.0
2009-05-25 12:34:00,14.606,14.632,14.524,14.524,350000.0
2009-05-25 12:35:00,14.624,14.668,14.542,14.61,500000.0
2009-05-25 12:36:00,14.599,14.612,14.546,14.612,350000.0
2009-05-25 12:37:00,14.654,14.659,14.611,14.659,400000.0
2009-05-25 12:38:00,14.567,14.648,14.567,14.619,400000.0
2009-05-25 12:39:00,14.542,14.707,14.542,14.546,550000.0
2009-05-25 12:40:00,14.652,14.668,14.546,14.598,350000.0
2009-05-25 12:41:00,14.648,14.648,14.504,14.582,400000.0
2009-05-25 12:42:00,14.552,14.628,14.529,14.599,550000.0
2009-05-25 12:43:00,14.534,14.661,14.508,14.634,400000.0
2009-05-25 12:44:00,14.543,14.655,14.504,14.554,500000.0
2009-05-25 12:45:00,14.633,14.679,14.498,14.595,400000.0
2009-05-25 12:46:00,14.55,14.628,14.55,14.575,400000.0
2009-05-25 12:47:00,14.557,14.668,14.526,14.648,500000.0
2009-05-25 12:48:00,14.656,14.656,14.528,14.528,450000.0
2009-05-25 12:49:00,14.643,14.643,14.498,14.561,400000.0
2009-05-25 12:50:00,14.585,14.676,14.53,14.562,450000.0
2009-05-25 12:51:00,14.549,14.665,14.549,14.63,350000.0
2009-05-25 12:52:00,14.595,14.681,14.574,14.634,500000.0
2009-05-25 12:53:00,14.597,14.684,14.565,14.637,400000.0
2009-05-25 12:54:00,14.676,14.676,14.609,14.616,550000.0
2009-05-25 12:55:00,14.57,14.674,14.561,14.623,500000.0
2009-05-25 12:56:00,14.684,14.688,14.587,14.688,350000.0
2009-05-25 12:57:00,14.63,14.63,14.506,14.588,350000.0
2009-05-25 12:58:00,14.632,14.666,14.54,14.658,450000.0
2009-05-25 12:59:00,14.663,14.663,14.506,14.551,350000.0
2009-05-25 13:00:00,14.667,14.671,14.596,14.664,350000.0
2009-05-25 13:01:00,14.666,14.676,14.567,14.603,450000.0
2009-05-25 13:02:00,14.572,14.665,14.568,14.586,400000.0
2009-05-25 13:03:00,14.632,14.666,14.525,14.635,600000.0
2009-05-25 13:04:00,14.569,14.699,14.569,14.646,450000.0
2009-05-25 13:05:00,14.554,14.705,14.554,14.643,550000.0
2009-05-25 13:06:00,14.666,14.666,14.527,14.626,450000.0
2009-05-25 13:07:00,14.556,14.659,14.551,14.604,500000.0
2009-05-25 13:08:00,14.647,14.685,14.592,14.592,350000.0
2009-05-25 13:09:00,14.535,14.636,14.516,14.555,500000.0
2009-05-25 13:10:00,14.584,14.667,14.544,14.619,400000.0
2009-05-25 13:11:00,14.548,14.626,14.54,14.626,400000.0
2009-05-25 13:12:00,14.646,14.662,14.548,14.636,550000.0
2009-05-25 13:13:00,14.585,14.655,14.533,14.645,450000.0
2009-05-25 13:14:00,14.576,14.625,14.555,14.596,400000.0
2009-05-25 13:15:00,14.545,14.657,14.502,14.577,350000.0
2009-05-25 13:16:00,14.602,14.602,14.484,14.594,350000.0
2009-05-25 13:17:00,14.536,14.624,14.523,14.613,500000.0
2009-05-25 13:18:00,14.59,14.646,14.512,14.646,450000.0
2009-05-25 13:19:00,14.598,14.633,14.491,14.531,550000.0
2009-05-25 13:20:00,14.582,14.604,14.51,14.562,500000.0
2009-05-25 13:21:00,14.535,14.634,14.468,14.634,500000.0
2009-05-25 13:22:00,14.65,14.65,14.65,14.65,400000.0
2009-05-25 13:23:00,14.604,14.644,14.534,14.644,400000.0
2009-05-25 13:24:00,14.639,14.639,14.528,14.639,350000.0
2009-05-25 13:25:00,14.619,14.635,14.557,14.629,350000.0
2009-05-25 13:26:00,14.515,14.645,14.515,14.588,650000.0
2009-05-25 13:27:00,14.621,14.657,14.551,14.624,350000.0
2009-05-25 13:28:00,14.587,14.661,14.549,14.648,400000.0
2009-05-25 13:29:00,14.638,14.638,14.46,14.503,550000.0
2009-05-25 13:30:00,14.588,14.608,14.52,14.524,550000.0
2009-05-25 13:31:00,14.546,14.648,14.513,14.64,450000.0
2009-05-25 13:32:00,14.574,14.64,14.532,14.621,400000.0
2009-05-25 13:33:00,14.612,14.651,14.541,14.606,500000.0
2009-05-25 13:34:00,14.594,14.596,14.519,14.538,450000.0
2009-05-25 13:35:00,14.614,14.653,14.558,14.626,400000.0
2009-05-25 13:36:00,14.586,14.663,14.529,14.621,450000.0
2009-05-25 13:38:00,14.573,14.648,14.531,14.648,400000.0
2009-05-25 13:39:00,14.622,14.661,14.547,14.633,500000.0
2009-05-25 13:40:00,14.656,14.715,14.541,14.541,700000.0
2009-05-25 13:41:00,14.562,14.604,14.531,14.568,400000.0
2009-05-25 13:42:00,14.601,14.651,14.535,14.572,400000.0
2009-05-25 13:43:00,14.572,14.651,14.551,14.621,400000.0
2009-05-25 13:44:00,14.559,14.619,14.511,14.612,350000.0
2009-05-25 13:45:00,14.63,14.686,14.567,14.615,550000.0
2009-05-25 13:46:00,14.623,14.649,14.529,14.6,450000.0
2009-05-25 13:47:00,14.645,14.664,14.566,14.664,350000.0
2009-05-25 13:48:00,14.639,14.639,14.505,14.63,500000.0
2009-05-25 13:49:00,14.658,14.696,14.549,14.605,400000.0
2009-05-25 13:50:00,14.532,14.616,14.489,14.616,400000.0
2009-05-25 13:51:00,14.625,14.671,14.516,14.583,400000.0
2009-05-25 13:52:00,14.641,14.641,14.51,14.607,350000.0
2009-05-25 13:53:00,14.544,14.651,14.544,14.651,450000.0
2009-05-25 13:54:00,14.646,14.649,14.578,14.578,400000.0
2009-05-25 13:56:00,14.605,14.605,14.525,14.533,350000.0
2009-05-25 13:57:00,14.617,14.633,14.513,14.633,350000.0
2009-05-25 13:58:00,14.625,14.629,14.536,14.629,400000.0
2009-05-25 13:59:00,14.589,14.621,14.489,14.536,600000.0
2009-05-25 14:00:00,14.582,14.627,14.504,14.627,350000.0
2009-05-25 14:01:00,14.566,14.729,14.566,14.67,750000.0
2009-05-25 14:02:00,14.576,14.645,14.503,14.645,400000.0
2009-05-25 14:04:00,14.655,14.655,14.531,14.632,350000.0
2009-05-25 14:05:00,14.621,14.645,14.52,14.57,400000.0
2009-05-25 14:06:00,14.556,14.645,14.528,14.551,500000.0
2009-05-25 14:08:00,14.644,14.644,14.528,14.541,350000.0
2009-05-25 14:09:00,14.515,14.648,14.513,14.554,550000.0
2009-05-25 14:10:00,14.531,14.629,14.531,14.569,350000.0
2009-05-25 14:11:00,14.635,14.654,14.596,14.598,350000.0
2009-05-25 14:13:00,14.595,14.663,14.56,14.653,400000.0
2009-05-25 14:14:00,14.621,14.663,14.541,14.571,350000.0
2009-05-25 14:15:00,14.631,14.631,14.495,14.51,450000.0
2009-05-25 14:17:00,14.543,14.637,14.538,14.576,350000.0
2009-05-25 14:18:00,14.628,14.664,14.509,14.509,400000.0
2009-05-25 14:19:00,14.656,14.656,14.583,14.583,400000.0
2009-05-25 14:20:00,14.561,14.668,14.55,14.55,600000.0
2009-05-25 14:21:00,14.54,14.716,14.54,14.649,400000.0
2009-05-25 14:22:00,14.621,14.657,14.566,14.654,350000.0
2009-05-25 14:23:00,14.644,14.681,14.559,14.559,650000.0
2009-05-25 14:24:00,14.548,14.608,14.474,14.608,550000.0
2009-05-25 14:25:00,14.635,14.635,14.5,14.5,700000.0
2009-05-25 14:26:00,14.583,14.654,14.534,14.577,350000.0
2009-05-25 14:27:00,14.53,14.652,14.53,14.636,450000.0
2009-05-25 14:28:00,14.625,14.668,14.562,14.668,400000.0
2009-05-25 14:29:00,14.623,14.624,14.551,14.624,450000.0
2009-05-25 14:30:00,14.641,14.662,14.57,14.623,250000.0
2009-05-25 14:31:00,14.584,14.661,14.523,14.626,350000.0
2009-05-25 14:32:00,14.56,14.675,14.533,14.533,500000.0
2009-05-25 14:33:00,14.549,14.65,14.542,14.571,350000.0
2009-05-25 14:34:00,14.598,14.603,14.463,14.517,450000.0
2009-05-25 14:35:00,14.636,14.65,14.553,14.629,350000.0
2009-05-25 14:36:00,14.588,14.683,14.558,14.658,450000.0
2009-05-25 14:37:00,14.595,14.696,14.537,14.537,550000.0
2009-05-25 14:38:00,14.644,14.66,14.563,14.621,400000.0
2009-05-25 14:39:00,14.604,14.684,14.548,14.579,800000.0
2009-05-25 14:40:00,14.582,14.675,14.557,14.557,700000.0
2009-05-25 14:41:00,14.609,14.674,14.554,14.674,350000.0
2009-05-25 14:42:00,14.605,14.702,14.551,14.587,450000.0
2009-05-25 14:43:00,14.648,14.722,14.575,14.696,500000.0
2009-05-25 14:44:00,14.579,14.636,14.526,14.636,450000.0
2009-05-25 14:45:00,14.662,14.695,14.57,14.596,400000.0
2009-05-25 14:46:00,14.694,14.694,14.539,14.684,400000.0
2009-05-25 14:47:00,14.655,14.701,14.579,14.67,350000.0
2009-05-25 14:48:00,14.653,14.683,14.586,14.663,400000.0
2009-05-25 14:49:00,14.692,14.694,14.559,14.559,500000.0
2009-05-25 14:50:00,14.568,14.709,14.568,14.587,550000.0
2009-05-25 14:51:00,14.677,14.677,14.556,14.616,350000.0
2009-05-25 14:52:00,14.654,14.687,14.554,14.649,400000.0
2009-05-25 14:53:00,14.584,14.672,14.584,14.629,500000.0
2009-05-25 14:54:00,14.627,14.675,14.518,14.592,400000.0
2009-05-25 14:55:00,14.581,14.633,14.522,14.619,450000.0
2009-05-25 14:56:00,14.622,14.645,14.507,14.645,350000.0
2009-05-25 14:57:00,14.576,14.662,14.529,14.558,450000.0
2009-05-25 14:58:00,14.641,14.647,14.532,14.584,550000.0
2009-05-25 14:59:00,14.604,14.677,14.546,14.677,550000.0
2009-05-25 15:00:00,14.606,14.639,14.488,14.568,350000.0
2009-05-25 15:01:00,14.667,14.667,14.533,14.561,400000.0
2009-05-25 15:02:00,14.621,14.657,14.554,14.609,400000.0
2009-05-25 15:03:00,14.669,14.669,14.528,14.642,450000.0
2009-05-25 15:04:00,14.596,14.658,14.524,14.629,400000.0
2009-05-25 15:05:00,14.659,14.673,14.554,14.607,400000.0
2009-05-25 15:06:00,14.664,14.664,14.506,14.552,400000.0
2009-05-25 15:07:00,14.595,14.709,14.585,14.61,350000.0
2009-05-25 15:08:00,14.594,14.71,14.584,14.656,400000.0
2009-05-25 15:09:00,14.615,14.684,14.541,14.676,350000.0
2009-05-25 15:10:00,14.557,14.673,14.557,14.673,450000.0
2009-05-25 15:11:00,14.598,14.677,14.517,14.677,500000.0
2009-05-25 15:12:00,14.654,14.659,14.573,14.605,350000.0
2009-05-25 15:13:00,14.607,14.695,14.563,14.563,400000.0
2009-05-25 15:14:00,14.591,14.692,14.548,14.554,400000.0
2009-05-25 15:15:00,14.688,14.692,14.558,14.608,400000.0
2009-05-25 15:16:00,14.545,14.681,14.545,14.681,350000.0
2009-05-25 15:17:00,14.647,14.689,14.538,14.689,500000.0
2009-05-25 15:18:00,14.625,14.686,14.563,14.686,550000.0
2009-05-25 15:19:00,14.576,14.674,14.531,14.531,450000.0
2009-05-25 15:20:00,14.655,14.682,14.558,14.558,650000.0
2009-05-25 15:21:00,14.628,14.728,14.584,14.694,750000.0
2009-05-25 15:23:00,14.599,14.696,14.576,14.622,450000.0
2009-05-25 15:24:00,14.625,14.703,14.57,14.588,600000.0
2009-05-25 15:25:00,14.689,14.689,14.581,14.674,500000.0
2009-05-25 15:26:00,14.628,14.638,14.523,14.523,450000.0
2009-05-25 15:27:00,14.668,14.741,14.574,14.574,450000.0
2009-05-25 15:28:00,14.659,14.668,14.61,14.634,350000.0
2009-05-25 15:29:00,14.684,14.684,14.556,14.591,400000.0
2009-05-25 15:30:00,14.588,14.674,14.54,14.608,400000.0
2009-05-25 15:31:00,14.573,14.661,14.56,14.562,350000.0
2009-05-25 15:32:00,14.616,14.698,14.586,14.692,350000.0
2009-05-25 15:33:00,14.606,14.665,14.574,14.646,350000.0
2009-05-25 15:34:00,14.612,14.707,14.612,14.672,450000.0
2009-05-25 15:35:00,14.666,14.699,14.559,14.62,500000.0
2009-05-25 15:36:00,14.632,14.681,14.563,14.678,550000.0
2009-05-25 15:37:00,14.579,14.698,14.55,14.56,400000.0
2009-05-25 15:38:00,14.634,14.691,14.557,14.557,400000.0
2009-05-25 15:40:00,14.547,14.647,14.547,14.618,550000.0
2009-05-25 15:41:00,14.636,14.686,14.55,14.575,350000.0
2009-05-25 15:42:00,14.604,14.693,14.56,14.609,550000.0
2009-05-25 15:44:00,14.669,14.687,14.588,14.671,350000.0
2009-05-25 15:45:00,14.6,14.702,14.579,14.618,450000.0
2009-05-25 15:46:00,14.662,14.671,14.553,14.671,350000.0
2009-05-25 15:47:00,14.658,14.691,14.553,14.565,550000.0
2009-05-25 15:48:00,14.576,14.664,14.569,14.6,350000.0
2009-05-25 15:49:00,14.669,14.697,14.618,14.697,350000.0
2009-05-25 15:50:00,14.701,14.73,14.613,14.614,550000.0
2009-05-25 15:51:00,14.586,14.688,14.586,14.688,500000.0
2009-05-25 15:52:00,14.568,14.715,14.563,14.573,350000.0
2009-05-25 15:53:00,14.717,14.742,14.608,14.627,400000.0
2009-05-25 15:54:00,14.655,14.696,14.566,14.638,450000.0
2009-05-25 15:55:00,14.602,14.733,14.568,14.608,550000.0
2009-05-25 15:56:00,14.711,14.714,14.577,14.577,450000.0
2009-05-25 15:57:00,14.576,14.755,14.576,14.662,350000.0
2009-05-25 15:58:00,14.624,14.758,14.615,14.703,350000.0
2009-05-25 15:59:00,14.704,14.704,14.588,14.62,450000.0
2009-05-25 16:00:00,14.58,14.731,14.58,14.7,550000.0
2009-05-25 16:01:00,14.669,14.704,14.604,14.683,450000.0
2009-05-25 16:02:00,14.669,14.686,14.585,14.686,450000.0
2009-05-25 16:03:00,14.69,14.69,14.554,14.688,550000.0
2009-05-25 16:05:00,14.687,14.773,14.579,14.579,650000.0
2009-05-25 16:09:00,14.7,14.7,14.7,14.7,350000.0
2009-05-25 16:10:00,14.693,14.693,14.572,14.577,350000.0
2009-05-25 16:11:00,14.59,14.718,14.562,14.657,450000.0
2009-05-25 16:12:00,14.641,14.69,14.558,14.604,600000.0
2009-05-25 16:13:00,14.66,14.677,14.549,14.611,450000.0
2009-05-25 16:14:00,14.575,14.67,14.553,14.553,400000.0
2009-05-25 16:15:00,14.663,14.704,14.572,14.697,400000.0
2009-05-25 16:16:00,14.634,14.702,14.582,14.673,550000.0
2009-05-25 16:17:00,14.66,14.697,14.605,14.605,350000.0
2009-05-25 16:18:00,14.692,14.692,14.562,14.652,400000.0
2009-05-25 16:19:00,14.611,14.705,14.611,14.692,500000.0
2009-05-25 16:20:00,14.685,14.713,14.588,14.704,550000.0
2009-05-25 16:21:00,14.604,14.689,14.555,14.689,400000.0
2009-05-25 16:22:00,14.664,14.674,14.578,14.628,450000.0
2009-05-25 16:23:00,14.672,14.71,14.566,14.691,500000.0
2009-05-25 16:24:00,14.645,14.674,14.585,14.669,400000.0
2009-05-25 16:25:00,14.599,14.677,14.564,14.657,350000.0
2009-05-25 16:26:00,14.639,14.701,14.611,14.691,400000.0
2009-05-25 16:27:00,14.652,14.692,14.57,14.689,650000.0
2009-05-25 16:28:00,14.662,14.689,14.574,14.65,550000.0
2009-05-25 16:29:00,14.613,14.701,14.585,14.606,400000.0
2009-05-25 16:30:00,14.718,14.718,14.583,14.598,600000.0
2009-05-25 16:31:00,14.569,14.708,14.569,14.697,350000.0
2009-05-25 16:32:00,14.688,14.745,14.588,14.717,450000.0
2009-05-25 16:33:00,14.684,14.684,14.564,14.671,450000.0
2009-05-25 16:34:00,14.683,14.723,14.629,14.679,350000.0
2009-05-25 16:35:00,14.592,14.674,14.569,14.604,400000.0
2009-05-25 16:36:00,14.621,14.759,14.621,14.69,400000.0
2009-05-25 16:37:00,14.678,14.678,14.577,14.607,500000.0
2009-05-25 16:38:00,14.56,14.658,14.535,14.612,450000.0
2009-05-25 16:39:00,14.718,14.718,14.613,14.702,500000.0
2009-05-25 16:40:00,14.603,14.696,14.603,14.659,450000.0
2009-05-25 16:41:00,14.601,14.68,14.549,14.68,400000.0
2009-05-25 16:42:00,14.674,14.713,14.557,14.713,700000.0
2009-05-25 16:43:00,14.591,14.751,14.591,14.675,400000.0
2009-05-25 16:44:00,14.668,14.668,14.568,14.634,400000.0
2009-05-25 16:45:00,14.586,14.705,14.577,14.677,350000.0
2009-05-25 16:46:00,14.615,14.71,14.615,14.654,500000.0
2009-05-25 16:47:00,14.595,14.688,14.578,14.581,600000.0
2009-05-25 16:48:00,14.642,14.684,14.56,14.656,450000.0
2009-05-25 16:49:00,14.652,14.693,14.568,14.568,450000.0
2009-05-25 16:50:00,14.589,14.7,14.589,14.665,350000.0
2009-05-25 16:51:00,14.638,14.705,14.562,14.568,500000.0
2009-05-25 16:52:00,14.545,14.694,14.521,14.694,350000.0
2009-05-25 16:53:00,14.656,14.708,14.573,14.588,450000.0
2009-05-25 16:54:00,14.668,14.683,14.58,14.642,400000.0
2009-05-25 16:55:00,14.714,14.746,14.611,14.698,500000.0
2009-05-25 16:56:00,14.615,14.715,14.571,14.593,400000.0
2009-05-25 16:57:00,14.672,14.692,14.584,14.67,850000.0
2009-05-25 16:58:00,14.591,14.699,14.541,14.555,450000.0
2009-05-25 16:59:00,14.632,14.725,14.617,14.617,400000.0
2009-05-25 17:00:00,14.63,14.716,14.581,14.688,350000.0
2009-05-25 17:02:00,14.595,14.698,14.595,14.646,400000.0
2009-05-25 17:03:00,14.691,14.691,14.565,14.656,400000.0
2009-05-25 17:04:00,14.679,14.679,14.516,14.569,400000.0
2009-05-25 17:06:00,14.673,14.694,14.572,14.667,400000.0
2009-05-25 17:07:00,14.591,14.68,14.542,14.558,550000.0
2009-05-25 17:08:00,14.677,14.677,14.537,14.575,350000.0
2009-05-25 17:09:00,14.598,14.755,14.598,14.712,450000.0
2009-05-25 17:10:00,14.691,14.701,14.622,14.675,400000.0
2009-05-25 17:11:00,14.66,14.735,14.566,14.566,400000.0
2009-05-25 17:12:00,14.72,14.72,14.72,14.72,600000.0
2009-05-25 17:13:00,14.586,14.727,14.585,14.585,600000.0
2009-05-25 17:14:00,14.61,14.709,14.584,14.584,350000.0
2009-05-25 17:15:00,14.615,14.75,14.615,14.726,350000.0
2009-05-25 17:17:00,14.625,14.685,14.57,14.621,400000.0
2009-05-25 17:20:00,14.703,14.73,14.587,14.598,350000.0
2009-05-25 17:21:00,14.702,14.702,14.522,14.595,350000.0
2009-05-25 17:22:00,14.619,14.695,14.576,14.59,450000.0
2009-05-25 17:23:00,14.664,14.708,14.591,14.591,400000.0
2009-05-25 17:25:00,14.719,14.719,14.594,14.68,450000.0
2009-05-25 17:26:00,14.611,14.717,14.607,14.667,450000.0
2009-05-25 17:27:00,14.703,14.703,14.579,14.664,650000.0
2009-05-25 17:30:00,14.597,14.666,14.566,14.665,450000.0
2009-05-25 17:32:00,14.685,14.714,14.59,14.666,400000.0
2009-05-25 17:33:00,14.725,14.725,14.574,14.695,350000.0
2009-05-25 17:34:00,14.619,14.699,14.568,14.611,400000.0
2009-05-25 17:35:00,14.7,14.7,14.7,14.7,350000.0
2009-05-25 17:36:00,14.589,14.675,14.575,14.675,350000.0
2009-05-25 17:37:00,14.66,14.717,14.595,14.637,350000.0
2009-05-25 17:38:00,14.663,14.691,14.546,14.546,500000.0
2009-05-25 17:40:00,14.633,14.658,14.559,14.658,550000.0
2009-05-25 17:42:00,14.684,14.684,14.58,14.638,400000.0
2009-05-25 17:44:00,14.7,14.7,14.7,14.7,350000.0
2009-05-25 17:46:00,14.621,14.67,14.563,14.588,350000.0
2009-05-25 17:47:00,14.625,14.711,14.572,14.578,400000.0
2009-05-25 17:48:00,14.687,14.695,14.588,14.695,400000.0
2009-05-25 17:49:00,14.538,14.654,14.515,14.654,650000.0
2009-05-25 17:50:00,14.656,14.698,14.607,14.621,500000.0
2009-05-25 17:51:00,14.64,14.693,14.574,14.681,550000.0
2009-05-25 17:52:00,14.708,14.729,14.59,14.664,450000.0
2009-05-25 17:53:00,14.644,14.695,14.595,14.695,550000.0
2009-05-25 17:54:00,14.656,14.735,14.638,14.662,350000.0
2009-05-25 17:55:00,14.658,14.682,14.538,14.626,550000.0
2009-05-25 17:56:00,14.624,14.714,14.576,14.658,500000.0
2009-05-25 17:58:00,14.715,14.715,14.594,14.656,400000.0
2009-05-25 17:59:00,14.707,14.725,14.622,14.627,600000.0
2009-05-25 18:00:00,14.632,14.734,14.605,14.72,450000.0
2009-05-25 18:01:00,14.599,14.708,14.599,14.637,400000.0
2009-05-25 18:02:00,14.685,14.688,14.633,14.688,350000.0
2009-05-25 18:04:00,14.678,14.715,14.579,14.715,450000.0
2009-05-25 18:05:00,14.667,14.705,14.554,14.681,750000.0
2009-05-25 18:06:00,14.704,14.752,14.605,14.661,450000.0
2009-05-25 18:07:00,14.693,14.729,14.585,14.689,400000.0
2009-05-25 18:08:00,14.597,14.701,14.582,14.701,400000.0
2009-05-25 18:09:00,14.72,14.752,14.601,14.604,800000.0
2009-05-25 18:10:00,14.623,14.708,14.573,14.68,400000.0
2009-05-25 18:11:00,14.646,14.729,14.593,14.593,400000.0
2009-05-25 18:12:00,14.636,14.708,14.626,14.626,350000.0
2009-05-25 18:13:00,14.721,14.728,14.603,14.684,400000.0
2009-05-25 18:14:00,14.617,14.71,14.588,14.71,450000.0
2009-05-25 18:18:00,14.657,14.726,14.568,14.58,550000.0
2009-05-25 18:20:00,14.588,14.701,14.588,14.637,550000.0
2009-05-25 18:22:00,14.643,14.714,14.585,14.637,550000.0
2009-05-25 18:23:00,14.607,14.681,14.596,14.614,1600000.0
2009-05-25 18:24:00,14.705,14.727,14.605,14.605,1450000.0
2009-05-25 18:25:00,14.6,14.723,14.57,14.59,1950000.0
2009-05-25 18:26:00,14.59,14.674,14.59,14.649,400000.0
2009-05-25 18:27:00,14.616,14.621,14.579,14.609,350000.0
2009-05-25 18:28:00,14.688,14.688,14.619,14.633,400000.0
2009-05-25 18:29:00,14.646,14.764,14.61,14.61,450000.0
2009-05-25 18:30:00,14.617,14.767,14.617,14.633,1400000.0
2009-05-25 18:31:00,14.646,14.709,14.63,14.635,1550000.0
2009-05-25 18:32:00,14.708,14.726,14.613,14.693,400000.0
2009-05-25 18:33:00,14.691,14.691,14.575,14.624,350000.0
2009-05-25 18:35:00,14.644,14.71,14.597,14.648,1500000.0
2009-05-25 18:36:00,14.677,14.714,14.578,14.714,350000.0
2009-05-25 18:37:00,14.626,14.699,14.599,14.68,400000.0
2009-05-25 18:38:00,14.629,14.711,14.6,14.692,400000.0
2009-05-25 18:39:00,14.688,14.704,14.622,14.651,350000.0
2009-05-25 18:40:00,14.649,14.72,14.624,14.64,1800000.0
2009-05-25 18:41:00,14.631,14.726,14.631,14.659,1650000.0
2009-05-25 18:44:00,14.645,14.694,14.587,14.67,400000.0
2009-05-25 18:45:00,14.657,14.732,14.616,14.693,350000.0
2009-05-25 18:46:00,14.669,14.718,14.586,14.658,1450000.0
2009-05-25 18:47:00,14.673,14.726,14.6,14.723,550000.0
2009-05-25 18:48:00,14.682,14.717,14.62,14.679,1900000.0
2009-05-25 18:49:00,14.65,14.708,14.593,14.655,450000.0
2009-05-25 18:50:00,14.624,14.696,14.61,14.632,500000.0
2009-05-25 18:51:00,14.648,14.694,14.569,14.649,550000.0
2009-05-25 18:52:00,14.693,14.72,14.585,14.676,500000.0
2009-05-25 18:55:00,14.609,14.685,14.59,14.656,450000.0
2009-05-25 18:56:00,14.665,14.711,14.587,14.658,1300000.0
2009-05-25 18:57:00,14.601,14.693,14.577,14.61,400000.0
2009-05-25 18:58:00,14.673,14.684,14.604,14.68,1250000.0
2009-05-25 19:00:00,14.709,14.723,14.578,14.64,450000.0
2009-05-25 19:04:00,14.68,14.695,14.651,14.651,350000.0
2009-05-25 19:05:00,14.621,14.708,14.582,14.708,400000.0
2009-05-25 19:07:00,14.735,14.735,14.661,14.722,550000.0
2009-05-25 19:08:00,14.7,14.754,14.621,14.645,350000.0
2009-05-25 19:09:00,14.611,14.716,14.609,14.638,550000.0
2009-05-25 19:10:00,14.732,14.766,14.66,14.667,350000.0
2009-05-25 19:11:00,14.66,14.706,14.617,14.625,500000.0
2009-05-25 19:12:00,14.688,14.729,14.643,14.729,350000.0
2009-05-25 19:13:00,14.709,14.732,14.656,14.726,350000.0
2009-05-25 19:15:00,14.645,14.727,14.609,14.696,400000.0
2009-05-25 19:20:00,14.611,14.723,14.611,14.694,400000.0
2009-05-25 19:23:00,14.596,14.723,14.596,14.647,400000.0
2009-05-25 19:25:00,14.624,14.692,14.559,14.577,550000.0
2009-05-25 19:26:00,14.626,14.736,14.615,14.639,450000.0
2009-05-25 19:30:00,14.717,14.721,14.583,14.697,350000.0
2009-05-25 19:37:00,14.65,14.73,14.605,14.703,350000.0
2009-05-25 19:40:00,14.627,14.719,14.607,14.718,550000.0
2009-05-25 19:42:00,14.69,14.69,14.556,14.613,400000.0
2009-05-25 19:44:00,14.711,14.741,14.629,14.629,400000.0
2009-05-25 19:45:00,14.598,14.674,14.598,14.664,500000.0
2009-05-25 19:50:00,14.689,14.714,14.607,14.62,550000.0
2009-05-25 19:56:00,14.613,14.757,14.613,14.67,400000.0
2009-05-25 20:00:00,14.701,14.701,14.583,14.696,400000.0
2009-05-25 20:06:00,14.574,14.677,14.574,14.677,350000.0
2009-05-25 20:07:00,14.645,14.754,14.606,14.67,500000.0
2009-05-25 20:10:00,14.689,14.724,14.601,14.696,550000.0
2009-05-25 20:20:00,14.699,14.716,14.577,14.677,400000.0
2009-05-25 20:22:00,14.668,14.685,14.559,14.58,400000.0
2009-05-25 20:23:00,14.71,14.75,14.71,14.75,350000.0
2009-05-25 20:25:00,14.574,14.732,14.574,14.604,350000.0
2009-05-25 20:29:00,14.567,14.693,14.566,14.685,500000.0
2009-05-25 20:30:00,14.719,14.719,14.586,14.703,300000.0
2009-05-25 20:40:00,14.677,14.719,14.6,14.719,550000.0
2009-05-25 20:44:00,14.671,14.718,14.585,14.69,400000.0
2009-05-25 20:46:00,14.563,14.694,14.563,14.61,350000.0
2009-05-25 20:49:00,14.635,14.689,14.538,14.689,350000.0
2009-05-25 20:50:00,14.573,14.678,14.573,14.579,400000.0
2009-05-25 20:57:00,14.644,14.689,14.594,14.684,350000.0
2009-05-25 21:00:00,14.585,14.704,14.583,14.618,650000.0
2009-05-25 21:10:00,14.668,14.703,14.572,14.614,800000.0
2009-05-25 21:17:00,14.632,14.691,14.55,14.691,400000.0
2009-05-25 21:20:00,14.699,14.704,14.565,14.587,950000.0
2009-05-25 21:21:00,14.66,14.68,14.563,14.648,550000.0
2009-05-25 21:24:00,14.619,14.689,14.541,14.689,550000.0
2009-05-25 21:30:00,14.659,14.67,14.569,14.569,550000.0
2009-05-25 21:33:00,14.615,14.701,14.568,14.622,350000.0
2009-05-25 21:39:00,14.574,14.702,14.574,14.628,300000.0
2009-05-25 21:40:00,14.606,14.606,14.606,14.606,100000.0
2009-05-25 21:43:00,14.627,14.714,14.573,14.615,350000.0
2009-05-25 21:46:00,14.645,14.648,14.551,14.564,250000.0
2009-05-25 21:47:00,14.594,14.722,14.584,14.584,500000.0
2009-05-25 21:48:00,14.677,14.677,14.544,14.551,350000.0
2009-05-25 21:50:00,14.682,14.704,14.578,14.663,900000.0
2009-05-25 21:53:00,14.661,14.688,14.56,14.635,750000.0
2009-05-25 22:00:00,14.622,14.698,14.562,14.621,350000.0
2009-05-25 22:05:00,14.627,14.712,14.571,14.614,350000.0
2009-05-25 22:10:00,14.614,14.696,14.614,14.687,400000.0
2009-05-25 22:20:00,14.701,14.701,14.568,14.683,600000.0
2009-05-25 22:30:00,14.704,14.704,14.667,14.667,300000.0
2009-05-25 22:37:00,14.613,14.699,14.595,14.595,250000.0
2009-05-25 22:40:00,14.618,14.698,14.565,14.579,550000.0
2009-05-25 22:48:00,14.615,14.629,14.576,14.576,200000.0
2009-05-25 22:50:00,14.643,14.697,14.61,14.61,400000.0
2009-05-25 22:53:00,14.622,14.711,14.622,14.711,250000.0
2009-05-25 22:54:00,14.669,14.673,14.545,14.626,400000.0
2009-05-25 23:00:00,14.697,14.702,14.561,14.669,800000.0
2009-05-25 23:10:00,14.645,14.7,14.568,14.598,1050000.0
2009-05-25 23:16:00,14.687,14.693,14.587,14.587,200000.0
2009-05-25 23:20:00,14.663,14.703,14.579,14.663,700000.0
2009-05-25 23:25:00,14.592,14.699,14.592,14.62,200000.0
2009-05-25 23:26:00,14.608,14.692,14.547,14.608,500000.0
2009-05-25 23:30:00,14.585,14.696,14.585,14.695,850000.0
2009-05-25 23:34:00,14.658,14.686,14.561,14.597,300000.0
2009-05-25 23:39:00,14.658,14.703,14.578,14.578,400000.0
2009-05-25 23:40:00,14.634,14.703,14.562,14.576,1800000.0
2009-05-25 23:50:00,14.702,14.702,14.619,14.644,450000.0
2009-05-25 23:55:00,14.632,14.667,14.577,14.583,200000.0
2009-05-25 23:56:00,14.61,14.703,14.571,14.571,500000.0
2009-05-25 23:58:00,14.67,14.701,14.568,14.639,400000.0
2009-05-26 00:00:00,14.571,14.689,14.571,14.681,550000.0
2009-05-26 00:01:00,14.705,14.727,14.648,14.648,400000.0
2009-05-26 00:02:00,14.648,14.741,14.619,14.666,650000.0
2009-05-26 00:03:00,14.632,14.702,14.583,14.676,500000.0
2009-05-26 00:04:00,14.658,14.684,14.637,14.674,350000.0
2009-05-26 00:05:00,14.637,14.682,14.609,14.628,400000.0
2009-05-26 00:06:00,14.564,14.698,14.54,14.61,800000.0
2009-05-26 00:10:00,14.664,14.696,14.612,14.68,500000.0
2009-05-26 00:13:00,14.605,14.7,14.605,14.7,150000.0
2009-05-26 00:14:00,14.716,14.729,14.61,14.698,550000.0
2009-05-26 00:16:00,14.68,14.7,14.68,14.7,600000.0
2009-05-26 00:17:00,14.681,14.708,14.573,14.702,600000.0
2009-05-26 00:19:00,14.629,14.721,14.629,14.721,150000.0
2009-05-26 00:20:00,14.681,14.719,14.615,14.719,350000.0
2009-05-26 00:21:00,14.633,14.701,14.633,14.686,400000.0
2009-05-26 00:22:00,14.633,14.711,14.633,14.698,400000.0
2009-05-26 00:23:00,14.644,14.725,14.622,14.678,400000.0
2009-05-26 00:24:00,14.681,14.681,14.586,14.601,300000.0
2009-05-26 00:25:00,14.727,14.739,14.62,14.719,550000.0
2009-05-26 00:26:00,14.696,14.696,14.627,14.637,400000.0
2009-05-26 00:27:00,14.678,14.678,14.653,14.653,100000.0
2009-05-26 00:28:00,14.682,14.705,14.574,14.699,400000.0
2009-05-26 00:30:00,14.669,14.737,14.584,14.62,350000.0
2009-05-26 00:31:00,14.657,14.709,14.657,14.709,400000.0
2009-05-26 00:37:00,14.606,14.698,14.598,14.628,550000.0
2009-05-26 00:38:00,14.685,14.698,14.561,14.681,550000.0
2009-05-26 00:39:00,14.64,14.682,14.547,14.656,400000.0
2009-05-26 00:40:00,14.664,14.68,14.536,14.674,1400000.0
2009-05-26 00:41:00,14.668,14.704,14.619,14.648,550000.0
2009-05-26 00:42:00,14.572,14.696,14.572,14.661,250000.0
2009-05-26 00:46:00,14.664,14.688,14.553,14.599,500000.0
2009-05-26 00:47:00,14.702,14.716,14.592,14.643,450000.0
2009-05-26 00:48:00,14.656,14.686,14.544,14.645,400000.0
2009-05-26 00:49:00,14.661,14.694,14.55,14.662,700000.0
2009-05-26 00:50:00,14.661,14.684,14.537,14.684,600000.0
2009-05-26 00:51:00,14.653,14.723,14.59,14.702,450000.0
2009-05-26 00:52:00,14.698,14.698,14.601,14.662,350000.0
2009-05-26 00:53:00,14.615,14.724,14.597,14.651,700000.0
2009-05-26 00:54:00,14.548,14.684,14.542,14.571,500000.0
2009-05-26 00:57:00,14.643,14.671,14.587,14.635,500000.0
2009-05-26 00:58:00,14.651,14.674,14.568,14.674,350000.0
2009-05-26 00:59:00,14.667,14.699,14.613,14.648,350000.0
2009-05-26 01:00:00,14.57,14.667,14.554,14.656,450000.0
2009-05-26 01:01:00,14.588,14.675,14.588,14.655,350000.0
2009-05-26 01:02:00,14.658,14.658,14.651,14.651,100000.0
2009-05-26 01:03:00,14.704,14.704,14.61,14.704,250000.0
2009-05-26 01:05:00,14.508,14.637,14.508,14.637,250000.0
2009-05-26 01:06:00,14.615,14.675,14.576,14.576,500000.0
2009-05-26 01:07:00,14.653,14.653,14.528,14.528,250000.0
2009-05-26 01:08:00,14.657,14.678,14.584,14.584,250000.0
2009-05-26 01:10:00,14.585,14.652,14.517,14.575,650000.0
2009-05-26 01:11:00,14.638,14.678,14.548,14.647,350000.0
2009-05-26 01:12:00,14.526,14.698,14.526,14.625,400000.0
2009-05-26 01:13:00,14.59,14.677,14.59,14.646,150000.0
2009-05-26 01:14:00,14.669,14.669,14.556,14.662,350000.0
2009-05-26 01:15:00,14.621,14.657,14.606,14.609,250000.0
2009-05-26 01:16:00,14.496,14.606,14.496,14.545,350000.0
2009-05-26 01:17:00,14.644,14.649,14.581,14.649,450000.0
2009-05-26 01:18:00,14.599,14.698,14.548,14.587,400000.0
2009-05-26 01:19:00,14.524,14.629,14.465,14.629,550000.0
2009-05-26 01:20:00,14.591,14.61,14.581,14.581,150000.0
2009-05-26 01:21:00,14.501,14.637,14.497,14.589,350000.0
2009-05-26 01:22:00,14.59,14.592,14.433,14.451,650000.0
2009-05-26 01:23:00,14.611,14.632,14.526,14.586,500000.0
2009-05-26 01:24:00,14.664,14.664,14.519,14.536,300000.0
2009-05-26 01:25:00,14.568,14.631,14.544,14.565,250000.0
2009-05-26 01:26:00,14.612,14.644,14.542,14.6,500000.0
2009-05-26 01:27:00,14.608,14.608,14.564,14.607,150000.0
2009-05-26 01:28:00,14.547,14.618,14.491,14.491,150000.0
2009-05-26 01:29:00,14.617,14.627,14.476,14.602,500000.0
2009-05-26 01:30:00,14.595,14.614,14.493,14.556,400000.0
2009-05-26 01:31:00,14.559,14.559,14.559,14.559,50000.0
2009-05-26 01:32:00,14.634,14.639,14.512,14.628,400000.0
2009-05-26 01:33:00,14.652,14.652,14.546,14.652,150000.0
2009-05-26 01:34:00,14.653,14.653,14.498,14.636,300000.0
2009-05-26 01:35:00,14.587,14.67,14.546,14.602,500000.0
2009-05-26 01:36:00,14.658,14.664,14.62,14.643,500000.0
2009-05-26 01:39:00,14.566,14.66,14.55,14.66,300000.0
2009-05-26 01:40:00,14.599,14.615,14.525,14.615,400000.0
2009-05-26 01:41:00,14.629,14.629,14.555,14.555,100000.0
2009-05-26 01:42:00,14.614,14.647,14.571,14.617,400000.0
2009-05-26 01:43:00,14.615,14.663,14.523,14.645,350000.0
2009-05-26 01:47:00,14.584,14.652,14.581,14.652,850000.0
2009-05-26 01:48:00,14.611,14.623,14.595,14.623,250000.0
2009-05-26 01:49:00,14.606,14.609,14.516,14.601,550000.0
2009-05-26 01:50:00,14.592,14.631,14.501,14.631,500000.0
2009-05-26 01:58:00,14.626,14.628,14.535,14.628,150000.0
2009-05-26 01:59:00,14.538,14.64,14.514,14.514,150000.0
2009-05-26 02:01:00,14.631,14.662,14.528,14.582,450000.0
2009-05-26 02:02:00,14.63,14.672,14.532,14.629,800000.0
2009-05-26 02:03:00,14.563,14.659,14.544,14.659,300000.0
2009-05-26 02:04:00,14.638,14.661,14.558,14.661,250000.0
2009-05-26 02:05:00,14.539,14.661,14.539,14.628,550000.0
2009-05-26 02:06:00,14.628,14.652,14.53,14.652,400000.0
2009-05-26 02:07:00,14.667,14.705,14.563,14.594,650000.0
2009-05-26 02:08:00,14.567,14.652,14.525,14.644,450000.0
2009-05-26 02:09:00,14.616,14.657,14.509,14.657,400000.0
2009-05-26 02:10:00,14.592,14.624,14.489,14.608,450000.0
2009-05-26 02:11:00,14.629,14.677,14.552,14.665,500000.0
2009-05-26 02:12:00,14.619,14.661,14.513,14.513,650000.0
2009-05-26 02:13:00,14.641,14.641,14.522,14.526,550000.0
2009-05-26 02:14:00,14.63,14.672,14.545,14.646,550000.0
2009-05-26 02:15:00,14.505,14.649,14.505,14.524,600000.0
2009-05-26 02:16:00,14.636,14.682,14.601,14.616,500000.0
2009-05-26 02:17:00,14.608,14.653,14.541,14.645,400000.0
2009-05-26 02:19:00,14.638,14.638,14.491,14.491,400000.0
2009-05-26 02:20:00,14.672,14.697,14.606,14.606,400000.0
2009-05-26 02:22:00,14.638,14.644,14.611,14.611,250000.0
2009-05-26 02:23:00,14.552,14.552,14.548,14.548,100000.0
2009-05-26 02:24:00,14.548,14.648,14.548,14.633,200000.0
2009-05-26 02:25:00,14.658,14.684,14.538,14.644,450000.0
2009-05-26 02:26:00,14.645,14.693,14.578,14.682,350000.0
2009-05-26 02:27:00,14.607,14.702,14.549,14.628,350000.0
2009-05-26 02:28:00,14.617,14.667,14.529,14.61,650000.0
2009-05-26 02:29:00,14.662,14.684,14.534,14.684,300000.0
2009-05-26 02:30:00,14.54,14.658,14.472,14.658,700000.0
2009-05-26 02:31:00,14.675,14.675,14.567,14.668,200000.0
2009-05-26 02:32:00,14.638,14.646,14.546,14.553,400000.0
2009-05-26 02:33:00,14.578,14.681,14.538,14.565,600000.0
2009-05-26 02:34:00,14.627,14.684,14.577,14.626,450000.0
2009-05-26 02:36:00,14.689,14.693,14.548,14.588,1000000.0
2009-05-26 02:39:00,14.573,14.676,14.528,14.592,500000.0
2009-05-26 02:40:00,14.648,14.653,14.546,14.636,500000.0
2009-05-26 02:42:00,14.566,14.667,14.556,14.574,400000.0
2009-05-26 02:43:00,14.661,14.661,14.643,14.661,250000.0
2009-05-26 02:44:00,14.634,14.637,14.517,14.546,250000.0
2009-05-26 02:45:00,14.653,14.656,14.523,14.649,350000.0
2009-05-26 02:47:00,14.528,14.646,14.528,14.646,200000.0
2009-05-26 02:49:00,14.545,14.609,14.498,14.539,300000.0
2009-05-26 02:50:00,14.568,14.679,14.539,14.679,350000.0
2009-05-26 02:52:00,14.645,14.675,14.558,14.67,250000.0
2009-05-26 02:53:00,14.653,14.672,14.562,14.597,450000.0
2009-05-26 02:54:00,14.611,14.65,14.598,14.611,350000.0
2009-05-26 02:55:00,14.669,14.682,14.574,14.652,300000.0
2009-05-26 02:57:00,14.631,14.661,14.576,14.631,500000.0
2009-05-26 02:58:00,14.638,14.638,14.502,14.603,550000.0
2009-05-26 02:59:00,14.595,14.727,14.528,14.528,1300000.0
2009-05-26 03:00:00,14.624,14.624,14.517,14.624,250000.0
2009-05-26 03:01:00,14.634,14.649,14.492,14.625,400000.0
2009-05-26 03:02:00,14.626,14.647,14.563,14.635,550000.0
2009-05-26 03:03:00,14.482,14.625,14.482,14.625,200000.0
2009-05-26 03:05:00,14.584,14.657,14.518,14.578,400000.0
2009-05-26 03:06:00,14.605,14.647,14.508,14.561,500000.0
2009-05-26 03:08:00,14.531,14.622,14.531,14.622,400000.0
2009-05-26 03:09:00,14.549,14.654,14.549,14.632,800000.0
2009-05-26 03:10:00,14.643,14.649,14.536,14.554,350000.0
2009-05-26 03:11:00,14.645,14.645,14.562,14.562,200000.0
2009-05-26 03:12:00,14.627,14.643,14.574,14.582,400000.0
2009-05-26 03:14:00,14.641,14.641,14.496,14.627,650000.0
2009-05-26 03:16:00,14.582,14.658,14.522,14.581,350000.0
2009-05-26 03:18:00,14.541,14.672,14.541,14.554,350000.0
2009-05-26 03:19:00,14.526,14.636,14.488,14.563,750000.0
2009-05-26 03:20:00,14.534,14.552,14.513,14.55,200000.0
2009-05-26 03:21:00,14.559,14.591,14.472,14.555,700000.0
2009-05-26 03:22:00,14.589,14.609,14.539,14.593,250000.0
2009-05-26 03:23:00,14.53,14.585,14.515,14.552,250000.0
2009-05-26 03:24:00,14.653,14.653,14.605,14.605,100000.0
2009-05-26 03:25:00,14.618,14.636,14.497,14.618,300000.0
2009-05-26 03:26:00,14.586,14.638,14.52,14.638,200000.0
2009-05-26 03:27:00,14.62,14.62,14.441,14.589,800000.0
2009-05-26 03:28:00,14.623,14.654,14.577,14.654,200000.0
2009-05-26 03:29:00,14.639,14.639,14.565,14.565,200000.0
2009-05-26 03:30:00,14.554,14.638,14.497,14.638,350000.0
2009-05-26 03:32:00,14.596,14.654,14.548,14.559,400000.0
2009-05-26 03:33:00,14.536,14.646,14.512,14.529,550000.0
2009-05-26 03:34:00,14.536,14.583,14.515,14.548,350000.0
2009-05-26 03:35:00,14.634,14.634,14.493,14.493,350000.0
2009-05-26 03:36:00,14.627,14.627,14.487,14.523,250000.0
2009-05-26 03:37:00,14.509,14.571,14.509,14.571,100000.0
2009-05-26 03:38:00,14.534,14.608,14.534,14.607,350000.0
2009-05-26 03:39:00,14.598,14.602,14.473,14.516,400000.0
2009-05-26 03:40:00,14.442,14.557,14.442,14.523,300000.0
2009-05-26 03:41:00,14.526,14.596,14.481,14.481,400000.0
2009-05-26 03:43:00,14.604,14.604,14.529,14.597,400000.0
2009-05-26 03:44:00,14.585,14.585,14.429,14.445,400000.0
2009-05-26 03:45:00,14.615,14.615,14.479,14.56,300000.0
2009-05-26 03:47:00,14.621,14.621,14.589,14.589,100000.0
2009-05-26 03:48:00,14.587,14.587,14.587,14.587,50000.0
2009-05-26 03:49:00,14.589,14.589,14.497,14.54,600000.0
2009-05-26 03:50:00,14.562,14.581,14.436,14.581,650000.0
2009-05-26 03:51:00,14.554,14.602,14.435,14.571,550000.0
2009-05-26 03:52:00,14.539,14.61,14.539,14.568,350000.0
2009-05-26 03:53:00,14.594,14.64,14.514,14.514,350000.0
2009-05-26 03:54:00,14.608,14.608,14.477,14.53,450000.0
2009-05-26 03:55:00,14.583,14.611,14.521,14.521,300000.0
2009-05-26 03:56:00,14.503,14.579,14.503,14.573,300000.0
2009-05-26 03:57:00,14.573,14.604,14.463,14.563,1200000.0
2009-05-26 03:58:00,14.614,14.614,14.488,14.559,1050000.0
2009-05-26 04:00:00,14.528,14.625,14.521,14.561,400000.0
2009-05-26 04:01:00,14.53,14.558,14.488,14.558,200000.0
2009-05-26 04:07:00,14.587,14.587,14.494,14.58,300000.0
2009-05-26 04:08:00,14.571,14.605,14.462,14.605,350000.0
2009-05-26 04:09:00,14.611,14.659,14.52,14.52,1300000.0
2009-05-26 04:10:00,14.497,14.577,14.456,14.478,350000.0
2009-05-26 04:11:00,14.556,14.556,14.49,14.49,100000.0
2009-05-26 04:12:00,14.596,14.628,14.519,14.549,350000.0
2009-05-26 04:13:00,14.612,14.612,14.498,14.55,400000.0
2009-05-26 04:14:00,14.526,14.526,14.518,14.518,100000.0
2009-05-26 04:15:00,14.482,14.589,14.473,14.552,400000.0
2009-05-26 04:17:00,14.552,14.628,14.492,14.551,350000.0
2009-05-26 04:18:00,14.574,14.59,14.438,14.511,450000.0
2009-05-26 04:20:00,14.536,14.58,14.507,14.58,250000.0
2009-05-26 04:21:00,14.55,14.616,14.519,14.553,250000.0
2009-05-26 04:22:00,14.582,14.597,14.542,14.542,200000.0
2009-05-26 04:23:00,14.531,14.632,14.471,14.471,250000.0
2009-05-26 04:24:00,14.5,14.58,14.448,14.58,200000.0
2009-05-26 04:25:00,14.494,14.582,14.494,14.579,550000.0
2009-05-26 04:26:00,14.505,14.584,14.447,14.574,300000.0
2009-05-26 04:29:00,14.443,14.577,14.442,14.543,500000.0
2009-05-26 04:30:00,14.5,14.577,14.424,14.531,350000.0
2009-05-26 04:31:00,14.476,14.476,14.476,14.476,50000.0
2009-05-26 04:32:00,14.545,14.556,14.429,14.441,200000.0
2009-05-26 04:33:00,14.551,14.565,14.501,14.509,200000.0
2009-05-26 04:34:00,14.58,14.58,14.58,14.58,150000.0
2009-05-26 04:35:00,14.505,14.593,14.505,14.593,150000.0
2009-05-26 04:36:00,14.594,14.594,14.472,14.531,400000.0
2009-05-26 04:38:00,14.57,14.57,14.547,14.547,100000.0
2009-05-26 04:39:00,14.462,14.599,14.462,14.571,550000.0
2009-05-26 04:40:00,14.553,14.63,14.484,14.499,550000.0
2009-05-26 04:41:00,14.523,14.602,14.523,14.563,250000.0
2009-05-26 04:42:00,14.467,14.579,14.467,14.579,100000.0
2009-05-26 04:44:00,14.512,14.587,14.462,14.583,350000.0
2009-05-26 04:45:00,14.479,14.589,14.461,14.461,600000.0
2009-05-26 04:46:00,14.567,14.587,14.464,14.476,550000.0
2009-05-26 04:47:00,14.473,14.599,14.473,14.57,250000.0
2009-05-26 04:48:00,14.553,14.579,14.479,14.479,350000.0
2009-05-26 04:50:00,14.465,14.573,14.465,14.557,250000.0
2009-05-26 04:51:00,14.478,14.555,14.469,14.469,200000.0
2009-05-26 04:53:00,14.592,14.592,14.453,14.453,100000.0
2009-05-26 04:54:00,14.572,14.61,14.431,14.61,500000.0
2009-05-26 04:55:00,14.573,14.584,14.44,14.465,750000.0
2009-05-26 04:56:00,14.48,14.597,14.48,14.515,250000.0
2009-05-26 04:57:00,14.498,14.64,14.498,14.551,450000.0
2009-05-26 04:58:00,14.556,14.607,14.473,14.473,400000.0
2009-05-26 04:59:00,14.471,14.567,14.471,14.51,200000.0
2009-05-26 05:00:00,14.538,14.598,14.483,14.598,350000.0
2009-05-26 05:01:00,14.591,14.591,14.471,14.577,300000.0
2009-05-26 05:02:00,14.477,14.572,14.477,14.515,200000.0
2009-05-26 05:04:00,14.549,14.59,14.549,14.567,250000.0
2009-05-26 05:05:00,14.598,14.598,14.462,14.587,500000.0
2009-05-26 05:06:00,14.503,14.574,14.503,14.511,150000.0
2009-05-26 05:07:00,14.567,14.574,14.567,14.574,100000.0
2009-05-26 05:10:00,14.502,14.578,14.442,14.501,350000.0
2009-05-26 05:12:00,14.514,14.604,14.469,14.604,350000.0
2009-05-26 05:14:00,14.529,14.604,14.475,14.523,350000.0
2009-05-26 05:15:00,14.568,14.618,14.486,14.533,450000.0
2009-05-26 05:17:00,14.584,14.614,14.529,14.584,500000.0
2009-05-26 05:18:00,14.569,14.569,14.569,14.569,50000.0
2009-05-26 05:20:00,14.58,14.593,14.445,14.573,450000.0
2009-05-26 05:23:00,14.594,14.594,14.452,14.518,200000.0
2009-05-26 05:24:00,14.584,14.584,14.507,14.507,100000.0
2009-05-26 05:26:00,14.53,14.6,14.458,14.515,350000.0
2009-05-26 05:30:00,14.589,14.618,14.508,14.56,400000.0
2009-05-26 05:34:00,14.553,14.553,14.511,14.521,200000.0
2009-05-26 05:35:00,14.604,14.605,14.504,14.563,400000.0
2009-05-26 05:36:00,14.566,14.602,14.483,14.602,450000.0
2009-05-26 05:38:00,14.488,14.515,14.488,14.515,100000.0
2009-05-26 05:39:00,14.506,14.597,14.49,14.574,350000.0
2009-05-26 05:40:00,14.477,14.512,14.459,14.512,150000.0
2009-05-26 05:41:00,14.537,14.612,14.537,14.596,150000.0
2009-05-26 05:42:00,14.599,14.599,14.532,14.575,300000.0
2009-05-26 05:43:00,14.612,14.612,14.529,14.583,400000.0
2009-05-26 05:44:00,14.521,14.593,14.475,14.475,200000.0
2009-05-26 05:46:00,14.533,14.559,14.476,14.551,200000.0
2009-05-26 05:47:00,14.465,14.573,14.448,14.554,500000.0
2009-05-26 05:50:00,14.533,14.577,14.499,14.577,300000.0
2009-05-26 05:51:00,14.507,14.572,14.507,14.572,100000.0
2009-05-26 05:52:00,14.6,14.6,14.5,14.558,300000.0
2009-05-26 05:55:00,14.512,14.581,14.508,14.508,150000.0
2009-05-26 06:00:00,14.555,14.555,14.446,14.529,400000.0
2009-05-26 06:04:00,14.567,14.57,14.469,14.57,450000.0
2009-05-26 06:07:00,14.564,14.649,14.502,14.565,450000.0
2009-05-26 06:08:00,14.579,14.616,14.488,14.602,550000.0
2009-05-26 06:09:00,14.472,14.595,14.472,14.552,400000.0
2009-05-26 06:10:00,14.529,14.646,14.509,14.63,400000.0
2009-05-26 06:11:00,14.559,14.569,14.494,14.538,200000.0
2009-05-26 06:12:00,14.442,14.589,14.409,14.589,300000.0
2009-05-26 06:13:00,14.624,14.624,14.529,14.617,350000.0
2009-05-26 06:15:00,14.559,14.575,14.451,14.509,250000.0
2009-05-26 06:16:00,14.613,14.613,14.457,14.558,550000.0
2009-05-26 06:17:00,14.448,14.544,14.397,14.53,550000.0
2009-05-26 06:18:00,14.588,14.619,14.481,14.557,700000.0
2009-05-26 06:19:00,14.57,14.594,14.461,14.517,450000.0
2009-05-26 06:20:00,14.535,14.58,14.535,14.58,350000.0
2009-05-26 06:21:00,14.571,14.579,14.445,14.542,500000.0
2009-05-26 06:22:00,14.558,14.629,14.478,14.5,450000.0
2009-05-26 06:23:00,14.589,14.605,14.476,14.605,350000.0
2009-05-26 06:24:00,14.483,14.614,14.483,14.571,350000.0
2009-05-26 06:26:00,14.478,14.589,14.46,14.534,400000.0
2009-05-26 06:27:00,14.614,14.614,14.506,14.506,200000.0
2009-05-26 06:29:00,14.615,14.622,14.481,14.481,450000.0
2009-05-26 06:30:00,14.511,14.639,14.463,14.501,550000.0
2009-05-26 06:31:00,14.522,14.617,14.486,14.617,250000.0
2009-05-26 06:32:00,14.515,14.6,14.47,14.6,500000.0
2009-05-26 06:33:00,14.581,14.644,14.51,14.591,300000.0
2009-05-26 06:34:00,14.549,14.616,14.549,14.578,350000.0
2009-05-26 06:35:00,14.519,14.572,14.501,14.537,350000.0
2009-05-26 06:36:00,14.605,14.647,14.54,14.545,400000.0
2009-05-26 06:37:00,14.55,14.565,14.513,14.524,250000.0
2009-05-26 06:38:00,14.616,14.634,14.53,14.634,500000.0
2009-05-26 06:39:00,14.619,14.627,14.511,14.627,400000.0
2009-05-26 06:40:00,14.518,14.588,14.467,14.583,550000.0
2009-05-26 06:41:00,14.492,14.619,14.487,14.619,450000.0
2009-05-26 06:42:00,14.519,14.669,14.519,14.57,800000.0
2009-05-26 06:43:00,14.569,14.589,14.569,14.589,100000.0
2009-05-26 06:44:00,14.607,14.636,14.508,14.602,450000.0
2009-05-26 06:46:00,14.608,14.633,14.506,14.633,350000.0
2009-05-26 06:49:00,14.522,14.627,14.522,14.627,350000.0
2009-05-26 06:50:00,14.567,14.63,14.539,14.63,400000.0
2009-05-26 06:51:00,14.58,14.615,14.512,14.565,450000.0
2009-05-26 06:52:00,14.565,14.565,14.491,14.562,350000.0
2009-05-26 06:53:00,14.578,14.589,14.548,14.589,250000.0
2009-05-26 06:54:00,14.589,14.642,14.522,14.522,400000.0
2009-05-26 06:56:00,14.584,14.629,14.514,14.552,350000.0
2009-05-26 06:57:00,14.606,14.627,14.508,14.627,400000.0
2009-05-26 06:58:00,14.519,14.679,14.519,14.61,550000.0
2009-05-26 06:59:00,14.626,14.628,14.483,14.576,550000.0
2009-05-26 07:00:00,14.539,14.61,14.512,14.512,400000.0
2009-05-26 07:01:00,14.589,14.617,14.541,14.617,400000.0
2009-05-26 07:02:00,14.64,14.646,14.545,14.545,500000.0
2009-05-26 07:03:00,14.602,14.621,14.52,14.53,550000.0
2009-05-26 07:04:00,14.563,14.612,14.507,14.507,550000.0
2009-05-26 07:05:00,14.622,14.622,14.483,14.619,550000.0
2009-05-26 07:06:00,14.626,14.626,14.504,14.567,350000.0
2009-05-26 07:07:00,14.634,14.642,14.591,14.591,500000.0
2009-05-26 07:08:00,14.543,14.617,14.521,14.58,550000.0
2009-05-26 07:09:00,14.597,14.614,14.543,14.614,350000.0
2009-05-26 07:10:00,14.549,14.615,14.54,14.612,450000.0
2009-05-26 07:11:00,14.606,14.606,14.598,14.598,100000.0
2009-05-26 07:12:00,14.581,14.608,14.497,14.599,400000.0
2009-05-26 07:14:00,14.576,14.624,14.501,14.584,500000.0
2009-05-26 07:15:00,14.48,14.621,14.48,14.58,350000.0
2009-05-26 07:16:00,14.54,14.614,14.519,14.594,300000.0
2009-05-26 07:17:00,14.527,14.577,14.524,14.539,350000.0
2009-05-26 07:18:00,14.596,14.644,14.559,14.592,350000.0
2009-05-26 07:19:00,14.625,14.625,14.544,14.555,400000.0
2009-05-26 07:20:00,14.491,14.576,14.491,14.576,350000.0
2009-05-26 07:22:00,14.608,14.613,14.483,14.552,400000.0
2009-05-26 07:23:00,14.624,14.624,14.484,14.545,300000.0
2009-05-26 07:24:00,14.532,14.63,14.518,14.518,350000.0
2009-05-26 07:25:00,14.553,14.633,14.508,14.578,350000.0
2009-05-26 07:26:00,14.607,14.639,14.532,14.532,300000.0
2009-05-26 07:27:00,14.577,14.609,14.479,14.481,550000.0
2009-05-26 07:28:00,14.538,14.616,14.49,14.517,500000.0
2009-05-26 07:29:00,14.585,14.621,14.523,14.555,350000.0
2009-05-26 07:30:00,14.517,14.623,14.516,14.584,350000.0
2009-05-26 07:31:00,14.624,14.65,14.515,14.515,450000.0
2009-05-26 07:32:00,14.512,14.593,14.457,14.593,400000.0
2009-05-26 07:33:00,14.611,14.619,14.506,14.603,300000.0
2009-05-26 07:35:00,14.605,14.605,14.475,14.531,350000.0
2009-05-26 07:36:00,14.604,14.604,14.499,14.516,350000.0
2009-05-26 07:37:00,14.567,14.593,14.497,14.586,550000.0
2009-05-26 07:38:00,14.608,14.608,14.466,14.504,450000.0
2009-05-26 07:39:00,14.56,14.612,14.473,14.587,400000.0
2009-05-26 07:40:00,14.494,14.614,14.494,14.506,550000.0
2009-05-26 07:41:00,14.553,14.64,14.502,14.576,500000.0
2009-05-26 07:42:00,14.471,14.628,14.471,14.588,350000.0
2009-05-26 07:43:00,14.611,14.611,14.474,14.575,400000.0
2009-05-26 07:44:00,14.611,14.619,14.514,14.606,350000.0
2009-05-26 07:45:00,14.493,14.598,14.424,14.571,1000000.0
2009-05-26 07:46:00,14.561,14.616,14.479,14.536,550000.0
2009-05-26 07:47:00,14.485,14.605,14.485,14.521,250000.0
2009-05-26 07:48:00,14.58,14.58,14.451,14.51,800000.0
2009-05-26 07:49:00,14.595,14.609,14.55,14.609,350000.0
2009-05-26 07:50:00,14.52,14.62,14.505,14.62,900000.0
2009-05-26 07:51:00,14.536,14.577,14.476,14.476,350000.0
2009-05-26 07:52:00,14.581,14.614,14.49,14.55,400000.0
2009-05-26 07:53:00,14.463,14.596,14.463,14.576,250000.0
2009-05-26 07:55:00,14.578,14.655,14.515,14.515,500000.0
2009-05-26 07:56:00,14.58,14.615,14.471,14.531,800000.0
2009-05-26 07:57:00,14.564,14.594,14.501,14.573,400000.0
2009-05-26 07:58:00,14.529,14.598,14.486,14.529,850000.0
2009-05-26 07:59:00,14.614,14.629,14.507,14.629,350000.0
2009-05-26 08:00:00,14.589,14.606,14.47,14.606,550000.0
2009-05-26 08:01:00,14.622,14.622,14.515,14.604,350000.0
2009-05-26 08:02:00,14.628,14.651,14.527,14.527,450000.0
2009-05-26 08:03:00,14.634,14.634,14.522,14.55,400000.0
2009-05-26 08:04:00,14.553,14.612,14.501,14.533,400000.0
2009-05-26 08:05:00,14.581,14.607,14.505,14.607,300000.0
2009-05-26 08:06:00,14.576,14.59,14.524,14.524,300000.0
2009-05-26 08:08:00,14.543,14.612,14.486,14.529,400000.0
2009-05-26 08:09:00,14.617,14.618,14.496,14.597,500000.0
2009-05-26 08:10:00,14.529,14.609,14.51,14.6,350000.0
2009-05-26 08:11:00,14.53,14.589,14.505,14.587,500000.0
2009-05-26 08:12:00,14.512,14.595,14.51,14.564,350000.0
2009-05-26 08:13:00,14.497,14.59,14.461,14.59,550000.0
2009-05-26 08:14:00,14.55,14.623,14.484,14.484,500000.0
2009-05-26 08:15:00,14.604,14.615,14.486,14.587,550000.0
2009-05-26 08:16:00,14.502,14.611,14.501,14.547,350000.0
2009-05-26 08:17:00,14.461,14.577,14.461,14.557,500000.0
2009-05-26 08:18:00,14.59,14.59,14.59,14.59,500000.0
2009-05-26 08:20:00,14.5,14.578,14.47,14.498,500000.0
2009-05-26 08:21:00,14.516,14.578,14.447,14.578,450000.0
2009-05-26 08:23:00,14.61,14.61,14.61,14.61,400000.0
2009-05-26 08:24:00,14.511,14.584,14.466,14.514,400000.0
2009-05-26 08:26:00,14.5,14.566,14.487,14.547,350000.0
2009-05-26 08:27:00,14.601,14.601,14.486,14.486,350000.0
2009-05-26 08:28:00,14.514,14.578,14.443,14.456,600000.0
2009-05-26 08:29:00,14.549,14.549,14.426,14.445,400000.0
2009-05-26 08:30:00,14.457,14.553,14.457,14.514,400000.0
2009-05-26 08:31:00,14.485,14.552,14.47,14.475,500000.0
2009-05-26 08:32:00,14.521,14.649,14.499,14.525,500000.0
2009-05-26 08:33:00,14.528,14.585,14.47,14.494,500000.0
2009-05-26 08:34:00,14.484,14.591,14.43,14.436,500000.0
2009-05-26 08:35:00,14.579,14.594,14.431,14.539,550000.0
2009-05-26 08:36:00,14.476,14.593,14.474,14.555,450000.0
2009-05-26 08:37:00,14.543,14.593,14.466,14.49,450000.0
2009-05-26 08:38:00,14.558,14.617,14.516,14.542,500000.0
2009-05-26 08:39:00,14.501,14.582,14.47,14.557,550000.0
2009-05-26 08:40:00,14.549,14.577,14.483,14.523,350000.0
2009-05-26 08:41:00,14.517,14.617,14.482,14.614,350000.0
2009-05-26 08:42:00,14.549,14.597,14.446,14.481,550000.0
2009-05-26 08:43:00,14.51,14.548,14.447,14.447,350000.0
2009-05-26 08:44:00,14.509,14.587,14.468,14.523,550000.0
2009-05-26 08:45:00,14.463,14.58,14.435,14.547,400000.0
2009-05-26 08:46:00,14.568,14.614,14.482,14.52,600000.0
2009-05-26 08:47:00,14.49,14.548,14.478,14.548,350000.0
2009-05-26 08:48:00,14.587,14.591,14.491,14.574,550000.0
2009-05-26 08:49:00,14.535,14.571,14.458,14.571,650000.0
2009-05-26 08:50:00,14.542,14.59,14.465,14.565,500000.0
2009-05-26 08:51:00,14.49,14.581,14.49,14.549,350000.0
2009-05-26 08:52:00,14.554,14.594,14.488,14.594,250000.0
2009-05-26 08:53:00,14.53,14.562,14.456,14.545,400000.0
2009-05-26 08:54:00,14.501,14.664,14.478,14.523,450000.0
2009-05-26 08:55:00,14.578,14.578,14.423,14.479,500000.0
2009-05-26 08:56:00,14.569,14.57,14.428,14.549,400000.0
2009-05-26 08:57:00,14.579,14.579,14.466,14.466,400000.0
2009-05-26 08:58:00,14.533,14.533,14.399,14.521,450000.0
2009-05-26 08:59:00,14.526,14.526,14.457,14.457,350000.0
2009-05-26 09:00:00,14.426,14.517,14.408,14.457,600000.0
2009-05-26 09:01:00,14.514,14.526,14.444,14.471,400000.0
2009-05-26 09:02:00,14.492,14.526,14.421,14.47,500000.0
2009-05-26 09:03:00,14.439,14.563,14.41,14.511,550000.0
2009-05-26 09:05:00,14.552,14.552,14.416,14.416,750000.0
2009-05-26 09:06:00,14.374,14.512,14.361,14.512,550000.0
2009-05-26 09:07:00,14.449,14.545,14.394,14.436,500000.0
2009-05-26 09:08:00,14.533,14.533,14.398,14.504,550000.0
2009-05-26 09:09:00,14.481,14.541,14.403,14.541,950000.0
2009-05-26 09:10:00,14.458,14.523,14.358,14.443,450000.0
2009-05-26 09:11:00,14.483,14.509,14.359,14.402,500000.0
2009-05-26 09:12:00,14.428,14.534,14.381,14.469,650000.0
2009-05-26 09:13:00,14.408,14.537,14.408,14.523,400000.0
2009-05-26 09:14:00,14.479,14.538,14.404,14.538,350000.0
2009-05-26 09:15:00,14.509,14.519,14.395,14.395,400000.0
2009-05-26 09:16:00,14.55,14.55,14.431,14.431,450000.0
2009-05-26 09:17:00,14.469,14.555,14.447,14.555,400000.0
2009-05-26 09:18:00,14.432,14.536,14.375,14.375,400000.0
2009-05-26 09:19:00,14.415,14.513,14.36,14.506,600000.0
2009-05-26 09:20:00,14.529,14.556,14.421,14.516,650000.0
2009-05-26 09:21:00,14.452,14.522,14.419,14.467,600000.0
2009-05-26 09:22:00,14.559,14.559,14.443,14.516,600000.0
2009-05-26 09:23:00,14.526,14.59,14.461,14.503,600000.0
2009-05-26 09:24:00,14.499,14.547,14.43,14.519,550000.0
2009-05-26 09:25:00,14.439,14.587,14.439,14.508,550000.0
2009-05-26 09:26:00,14.489,14.56,14.436,14.436,600000.0
2009-05-26 09:27:00,14.499,14.543,14.435,14.542,500000.0
2009-05-26 09:28:00,14.421,14.511,14.405,14.405,350000.0
2009-05-26 09:29:00,14.471,14.56,14.447,14.536,450000.0
2009-05-26 09:30:00,14.443,14.552,14.43,14.448,700000.0
2009-05-26 09:31:00,14.429,14.517,14.39,14.395,450000.0
2009-05-26 09:32:00,14.544,14.544,14.455,14.521,350000.0
2009-05-26 09:33:00,14.512,14.565,14.443,14.523,400000.0
2009-05-26 09:34:00,14.553,14.553,14.41,14.445,650000.0
2009-05-26 09:35:00,14.413,14.531,14.413,14.504,550000.0
2009-05-26 09:36:00,14.429,14.588,14.429,14.551,400000.0
2009-05-26 09:37:00,14.473,14.54,14.421,14.421,350000.0
2009-05-26 09:38:00,14.453,14.55,14.38,14.458,400000.0
2009-05-26 09:39:00,14.468,14.548,14.44,14.476,700000.0
2009-05-26 09:40:00,14.448,14.541,14.415,14.415,400000.0
2009-05-26 09:41:00,14.457,14.548,14.42,14.536,550000.0
2009-05-26 09:42:00,14.421,14.533,14.421,14.449,350000.0
2009-05-26 09:43:00,14.556,14.556,14.44,14.506,450000.0
2009-05-26 09:44:00,14.493,14.521,14.453,14.476,600000.0
2009-05-26 09:45:00,14.422,14.559,14.422,14.519,650000.0
2009-05-26 09:46:00,14.528,14.541,14.394,14.431,350000.0
2009-05-26 09:47:00,14.461,14.519,14.43,14.44,400000.0
2009-05-26 09:48:00,14.551,14.581,14.442,14.505,650000.0
2009-05-26 09:49:00,14.529,14.551,14.456,14.456,350000.0
2009-05-26 09:50:00,14.509,14.567,14.437,14.567,450000.0
2009-05-26 09:51:00,14.508,14.566,14.422,14.515,400000.0
2009-05-26 09:52:00,14.467,14.558,14.407,14.554,550000.0
2009-05-26 09:53:00,14.522,14.542,14.386,14.478,500000.0
2009-05-26 09:54:00,14.486,14.527,14.397,14.46,450000.0
2009-05-26 09:55:00,14.479,14.525,14.416,14.458,250000.0
2009-05-26 09:56:00,14.433,14.603,14.425,14.425,550000.0
2009-05-26 09:57:00,14.456,14.57,14.414,14.516,750000.0
2009-05-26 09:58:00,14.508,14.55,14.431,14.485,350000.0
2009-05-26 09:59:00,14.56,14.58,14.426,14.471,650000.0
2009-05-26 10:00:00,14.445,14.559,14.431,14.48,600000.0
2009-05-26 10:01:00,14.53,14.53,14.409,14.409,350000.0
2009-05-26 10:02:00,14.54,14.548,14.427,14.509,400000.0
2009-05-26 10:03:00,14.5,14.5,14.398,14.398,350000.0
2009-05-26 10:04:00,14.495,14.548,14.431,14.548,400000.0
2009-05-26 10:05:00,14.474,14.497,14.365,14.477,450000.0
2009-05-26 10:06:00,14.389,14.526,14.389,14.404,700000.0
2009-05-26 10:07:00,14.5,14.528,14.399,14.521,450000.0
2009-05-26 10:08:00,14.498,14.542,14.435,14.436,500000.0
2009-05-26 10:09:00,14.478,14.524,14.403,14.511,600000.0
2009-05-26 10:10:00,14.422,14.52,14.386,14.49,600000.0
2009-05-26 10:11:00,14.441,14.497,14.399,14.439,400000.0
2009-05-26 10:12:00,14.417,14.508,14.393,14.508,500000.0
2009-05-26 10:13:00,14.42,14.523,14.38,14.523,750000.0
2009-05-26 10:14:00,14.436,14.534,14.436,14.526,400000.0
2009-05-26 10:15:00,14.371,14.468,14.371,14.459,350000.0
2009-05-26 10:16:00,14.506,14.515,14.358,14.51,500000.0
2009-05-26 10:17:00,14.451,14.558,14.433,14.474,350000.0
2009-05-26 10:18:00,14.44,14.537,14.43,14.484,550000.0
2009-05-26 10:19:00,14.508,14.515,14.352,14.498,450000.0
2009-05-26 10:20:00,14.456,14.489,14.405,14.434,550000.0
2009-05-26 10:21:00,14.382,14.529,14.382,14.503,650000.0
2009-05-26 10:22:00,14.455,14.49,14.373,14.466,400000.0
2009-05-26 10:23:00,14.501,14.505,14.373,14.373,550000.0
2009-05-26 10:24:00,14.393,14.511,14.393,14.406,450000.0
2009-05-26 10:25:00,14.42,14.481,14.38,14.481,500000.0
2009-05-26 10:26:00,14.406,14.517,14.406,14.498,350000.0
2009-05-26 10:27:00,14.456,14.481,14.361,14.361,400000.0
2009-05-26 10:28:00,14.434,14.51,14.401,14.457,350000.0
2009-05-26 10:29:00,14.457,14.498,14.358,14.487,500000.0
2009-05-26 10:30:00,14.429,14.486,14.417,14.417,350000.0
2009-05-26 10:31:00,14.37,14.482,14.355,14.454,450000.0
2009-05-26 10:32:00,14.49,14.49,14.328,14.392,400000.0
2009-05-26 10:33:00,14.478,14.492,14.379,14.463,550000.0
2009-05-26 10:34:00,14.486,14.506,14.345,14.392,700000.0
2009-05-26 10:35:00,14.485,14.49,14.378,14.488,350000.0
2009-05-26 10:36:00,14.388,14.471,14.339,14.471,450000.0
2009-05-26 10:37:00,14.471,14.582,14.398,14.464,500000.0
2009-05-26 10:38:00,14.433,14.52,14.43,14.43,400000.0
2009-05-26 10:39:00,14.419,14.524,14.377,14.377,400000.0
2009-05-26 10:40:00,14.428,14.541,14.398,14.438,400000.0
2009-05-26 10:41:00,14.512,14.512,14.376,14.466,350000.0
2009-05-26 10:42:00,14.43,14.527,14.407,14.527,400000.0
2009-05-26 10:43:00,14.479,14.502,14.368,14.502,550000.0
2009-05-26 10:44:00,14.386,14.499,14.386,14.48,550000.0
2009-05-26 10:45:00,14.435,14.584,14.435,14.497,350000.0
2009-05-26 10:46:00,14.423,14.585,14.423,14.449,550000.0
2009-05-26 10:47:00,14.492,14.524,14.398,14.509,450000.0
2009-05-26 10:48:00,14.526,14.548,14.435,14.512,450000.0
2009-05-26 10:49:00,14.48,14.521,14.396,14.516,500000.0
2009-05-26 10:50:00,14.484,14.52,14.391,14.391,450000.0
2009-05-26 10:51:00,14.456,14.544,14.402,14.544,450000.0
2009-05-26 10:52:00,14.429,14.498,14.354,14.479,500000.0
2009-05-26 10:53:00,14.496,14.523,14.405,14.488,450000.0
2009-05-26 10:54:00,14.478,14.479,14.388,14.41,550000.0
2009-05-26 10:55:00,14.332,14.497,14.317,14.497,350000.0
2009-05-26 10:56:00,14.454,14.516,14.454,14.516,450000.0
2009-05-26 10:57:00,14.392,14.52,14.38,14.481,350000.0
2009-05-26 10:58:00,14.513,14.513,14.377,14.416,350000.0
2009-05-26 10:59:00,14.487,14.559,14.382,14.382,450000.0
2009-05-26 11:00:00,14.442,14.522,14.375,14.375,350000.0
2009-05-26 11:01:00,14.424,14.544,14.388,14.501,600000.0
2009-05-26 11:02:00,14.415,14.506,14.362,14.46,350000.0
2009-05-26 11:03:00,14.401,14.492,14.381,14.492,550000.0
2009-05-26 11:04:00,14.455,14.466,14.358,14.437,600000.0
2009-05-26 11:05:00,14.384,14.47,14.357,14.47,500000.0
2009-05-26 11:06:00,14.468,14.468,14.304,14.435,500000.0
2009-05-26 11:07:00,14.353,14.467,14.319,14.36,450000.0
2009-05-26 11:08:00,14.41,14.432,14.327,14.344,400000.0
2009-05-26 11:09:00,14.366,14.398,14.281,14.379,500000.0
2009-05-26 11:10:00,14.305,14.434,14.287,14.287,400000.0
2009-05-26 11:11:00,14.273,14.419,14.273,14.396,350000.0
2009-05-26 11:12:00,14.334,14.391,14.303,14.37,450000.0
2009-05-26 11:13:00,14.41,14.41,14.284,14.359,400000.0
2009-05-26 11:14:00,14.259,14.392,14.244,14.308,550000.0
2009-05-26 11:15:00,14.276,14.381,14.255,14.255,350000.0
2009-05-26 11:16:00,14.3,14.415,14.275,14.281,350000.0
2009-05-26 11:17:00,14.378,14.378,14.227,14.3,400000.0
2009-05-26 11:18:00,14.379,14.385,14.258,14.36,400000.0
2009-05-26 11:19:00,14.312,14.43,14.309,14.43,550000.0
2009-05-26 11:20:00,14.271,14.4,14.271,14.399,400000.0
2009-05-26 11:21:00,14.313,14.386,14.29,14.386,550000.0
2009-05-26 11:22:00,14.299,14.393,14.27,14.275,350000.0
2009-05-26 11:23:00,14.305,14.379,14.249,14.276,500000.0
2009-05-26 11:24:00,14.29,14.376,14.266,14.266,450000.0
2009-05-26 11:25:00,14.278,14.378,14.262,14.378,400000.0
2009-05-26 11:26:00,14.289,14.36,14.252,14.358,400000.0
2009-05-26 11:27:00,14.238,14.346,14.238,14.346,500000.0
2009-05-26 11:28:00,14.233,14.317,14.209,14.304,350000.0
2009-05-26 11:29:00,14.317,14.341,14.215,14.224,550000.0
2009-05-26 11:30:00,14.247,14.33,14.247,14.277,450000.0
2009-05-26 11:31:00,14.275,14.367,14.253,14.282,450000.0
2009-05-26 11:32:00,14.223,14.34,14.212,14.265,400000.0
2009-05-26 11:33:00,14.257,14.355,14.252,14.284,500000.0
2009-05-26 11:34:00,14.298,14.327,14.23,14.327,400000.0
2009-05-26 11:35:00,14.238,14.377,14.238,14.31,350000.0
2009-05-26 11:36:00,14.308,14.343,14.193,14.193,550000.0
2009-05-26 11:37:00,14.296,14.374,14.257,14.328,350000.0
2009-05-26 11:38:00,14.28,14.386,14.229,14.233,500000.0
2009-05-26 11:39:00,14.327,14.369,14.228,14.307,400000.0
2009-05-26 11:40:00,14.274,14.36,14.274,14.343,550000.0
2009-05-26 11:41:00,14.311,14.415,14.311,14.344,350000.0
2009-05-26 11:42:00,14.339,14.385,14.254,14.254,500000.0
2009-05-26 11:43:00,14.295,14.399,14.276,14.399,450000.0
2009-05-26 11:44:00,14.367,14.382,14.291,14.371,500000.0
2009-05-26 11:45:00,14.399,14.399,14.267,14.299,400000.0
2009-05-26 11:46:00,14.376,14.425,14.3,14.358,400000.0
2009-05-26 11:47:00,14.408,14.408,14.244,14.341,400000.0
2009-05-26 11:48:00,14.314,14.4,14.31,14.363,450000.0
2009-05-26 11:49:00,14.348,14.422,14.313,14.422,350000.0
2009-05-26 11:50:00,14.327,14.393,14.269,14.393,350000.0
2009-05-26 11:51:00,14.325,14.413,14.296,14.342,550000.0
2009-05-26 11:52:00,14.233,14.368,14.233,14.337,500000.0
2009-05-26 11:53:00,14.376,14.452,14.316,14.431,500000.0
2009-05-26 11:54:00,14.405,14.406,14.284,14.317,400000.0
2009-05-26 11:55:00,14.332,14.41,14.281,14.41,350000.0
2009-05-26 11:56:00,14.318,14.416,14.288,14.379,450000.0
2009-05-26 11:57:00,14.356,14.406,14.255,14.287,550000.0
2009-05-26 11:58:00,14.303,14.431,14.303,14.42,350000.0
2009-05-26 11:59:00,14.301,14.411,14.283,14.283,350000.0
2009-05-26 12:00:00,14.404,14.433,14.33,14.433,550000.0
2009-05-26 12:01:00,14.353,14.403,14.272,14.286,750000.0
2009-05-26 12:02:00,14.409,14.433,14.315,14.338,500000.0
2009-05-26 12:03:00,14.338,14.395,14.278,14.287,500000.0
2009-05-26 12:04:00,14.317,14.376,14.289,14.325,400000.0
2009-05-26 12:05:00,14.407,14.411,14.309,14.309,350000.0
2009-05-26 12:06:00,14.369,14.408,14.283,14.383,500000.0
2009-05-26 12:07:00,14.324,14.406,14.284,14.385,450000.0
2009-05-26 12:08:00,14.309,14.391,14.285,14.391,550000.0
2009-05-26 12:09:00,14.301,14.406,14.301,14.378,500000.0
2009-05-26 12:10:00,14.376,14.406,14.309,14.363,400000.0
2009-05-26 12:11:00,14.3,14.378,14.271,14.294,550000.0
2009-05-26 12:12:00,14.273,14.419,14.273,14.288,350000.0
2009-05-26 12:13:00,14.406,14.407,14.253,14.371,400000.0
2009-05-26 12:14:00,14.322,14.399,14.258,14.399,350000.0
2009-05-26 12:15:00,14.314,14.391,14.314,14.333,400000.0
2009-05-26 12:16:00,14.335,14.388,14.289,14.289,500000.0
2009-05-26 12:17:00,14.299,14.405,14.297,14.379,400000.0
2009-05-26 12:18:00,14.282,14.425,14.282,14.298,500000.0
2009-05-26 12:19:00,14.338,14.413,14.295,14.333,500000.0
2009-05-26 12:20:00,14.263,14.379,14.253,14.377,550000.0
2009-05-26 12:21:00,14.385,14.401,14.269,14.279,600000.0
2009-05-26 12:22:00,14.334,14.386,14.26,14.357,550000.0
2009-05-26 12:23:00,14.304,14.423,14.304,14.334,650000.0
2009-05-26 12:24:00,14.33,14.357,14.23,14.347,600000.0
2009-05-26 12:25:00,14.372,14.384,14.277,14.277,350000.0
2009-05-26 12:26:00,14.363,14.398,14.268,14.312,400000.0
2009-05-26 12:27:00,14.344,14.398,14.259,14.373,350000.0
2009-05-26 12:28:00,14.252,14.352,14.234,14.234,550000.0
2009-05-26 12:29:00,14.27,14.387,14.27,14.387,350000.0
2009-05-26 12:30:00,14.288,14.387,14.242,14.335,500000.0
2009-05-26 12:31:00,14.377,14.399,14.294,14.294,400000.0
2009-05-26 12:32:00,14.301,14.346,14.251,14.336,400000.0
2009-05-26 12:33:00,14.261,14.364,14.235,14.321,550000.0
2009-05-26 12:34:00,14.331,14.365,14.255,14.255,350000.0
2009-05-26 12:35:00,14.325,14.372,14.232,14.322,500000.0
2009-05-26 12:36:00,14.332,14.343,14.269,14.343,350000.0
2009-05-26 12:37:00,14.361,14.371,14.319,14.367,400000.0
2009-05-26 12:38:00,14.277,14.363,14.277,14.34,400000.0
2009-05-26 12:39:00,14.252,14.398,14.252,14.294,550000.0
2009-05-26 12:40:00,14.362,14.362,14.239,14.302,350000.0
2009-05-26 12:41:00,14.361,14.361,14.215,14.294,400000.0
2009-05-26 12:42:00,14.239,14.288,14.196,14.268,550000.0
2009-05-26 12:43:00,14.206,14.354,14.206,14.354,400000.0
2009-05-26 12:44:00,14.225,14.339,14.177,14.232,500000.0
2009-05-26 12:45:00,14.295,14.334,14.174,14.279,400000.0
2009-05-26 12:46:00,14.23,14.297,14.228,14.275,400000.0
2009-05-26 12:47:00,14.213,14.336,14.191,14.324,500000.0
2009-05-26 12:48:00,14.329,14.333,14.204,14.204,450000.0
2009-05-26 12:49:00,14.339,14.339,14.194,14.249,400000.0
2009-05-26 12:50:00,14.261,14.343,14.202,14.225,450000.0
2009-05-26 12:51:00,14.215,14.314,14.213,14.296,350000.0
2009-05-26 12:52:00,14.248,14.334,14.211,14.295,500000.0
2009-05-26 12:53:00,14.251,14.322,14.221,14.285,400000.0
2009-05-26 12:54:00,14.343,14.343,14.276,14.294,550000.0
2009-05-26 12:55:00,14.237,14.341,14.23,14.289,500000.0
2009-05-26 12:56:00,14.333,14.333,14.243,14.32,350000.0
2009-05-26 12:57:00,14.293,14.293,14.208,14.259,350000.0
2009-05-26 12:58:00,14.265,14.319,14.202,14.3,450000.0
2009-05-26 12:59:00,14.301,14.329,14.186,14.244,350000.0
2009-05-26 13:00:00,14.305,14.305,14.238,14.275,350000.0
2009-05-26 13:01:00,14.255,14.273,14.166,14.198,450000.0
2009-05-26 13:02:00,14.146,14.276,14.146,14.216,400000.0
2009-05-26 13:03:00,14.258,14.319,14.178,14.275,600000.0
2009-05-26 13:04:00,14.152,14.274,14.152,14.26,450000.0
2009-05-26 13:05:00,14.198,14.34,14.198,14.295,550000.0
2009-05-26 13:06:00,14.283,14.283,14.139,14.238,450000.0
2009-05-26 13:07:00,14.229,14.306,14.191,14.239,500000.0
2009-05-26 13:08:00,14.269,14.306,14.214,14.214,350000.0
2009-05-26 13:09:00,14.205,14.294,14.2,14.227,500000.0
2009-05-26 13:10:00,14.225,14.294,14.203,14.265,400000.0
2009-05-26 13:11:00,14.191,14.284,14.191,14.274,400000.0
2009-05-26 13:12:00,14.304,14.323,14.224,14.302,550000.0
2009-05-26 13:13:00,14.232,14.305,14.178,14.305,450000.0
2009-05-26 13:14:00,14.23,14.288,14.214,14.288,400000.0
2009-05-26 13:15:00,14.239,14.376,14.216,14.289,350000.0
2009-05-26 13:16:00,14.325,14.325,14.232,14.319,350000.0
2009-05-26 13:17:00,14.23,14.3,14.2,14.3,500000.0
2009-05-26 13:18:00,14.266,14.322,14.174,14.322,450000.0
2009-05-26 13:19:00,14.297,14.38,14.224,14.253,550000.0
2009-05-26 13:20:00,14.289,14.32,14.198,14.277,500000.0
2009-05-26 13:21:00,14.27,14.366,14.23,14.366,500000.0
2009-05-26 13:22:00,14.371,14.392,14.263,14.263,450000.0
2009-05-26 13:23:00,14.32,14.369,14.26,14.369,400000.0
2009-05-26 13:24:00,14.371,14.371,14.244,14.351,350000.0
2009-05-26 13:25:00,14.336,14.365,14.277,14.365,350000.0
2009-05-26 13:26:00,14.283,14.419,14.268,14.304,650000.0
2009-05-26 13:27:00,14.323,14.361,14.247,14.334,350000.0
2009-05-26 13:28:00,14.283,14.381,14.238,14.381,400000.0
2009-05-26 13:29:00,14.365,14.372,14.25,14.253,550000.0
2009-05-26 13:30:00,14.317,14.339,14.241,14.26,550000.0
2009-05-26 13:31:00,14.28,14.398,14.257,14.366,450000.0
2009-05-26 13:32:00,14.267,14.393,14.255,14.361,400000.0
2009-05-26 13:33:00,14.338,14.362,14.261,14.357,500000.0
2009-05-26 13:34:00,14.359,14.373,14.289,14.309,450000.0
2009-05-26 13:35:00,14.349,14.372,14.268,14.347,400000.0
2009-05-26 13:36:00,14.327,14.411,14.273,14.361,450000.0
2009-05-26 13:37:00,14.346,14.367,14.248,14.367,400000.0
2009-05-26 13:38:00,14.321,14.407,14.283,14.407,400000.0
2009-05-26 13:39:00,14.384,14.411,14.3,14.379,500000.0
2009-05-26 13:40:00,14.397,14.414,14.254,14.405,700000.0
2009-05-26 13:41:00,14.316,14.395,14.295,14.344,400000.0
2009-05-26 13:42:00,14.364,14.428,14.296,14.341,400000.0
2009-05-26 13:43:00,14.321,14.403,14.3,14.361,400000.0
2009-05-26 13:44:00,14.301,14.365,14.251,14.35,350000.0
2009-05-26 13:45:00,14.365,14.404,14.281,14.332,550000.0
2009-05-26 13:46:00,14.378,14.415,14.288,14.367,450000.0
2009-05-26 13:47:00,14.372,14.394,14.296,14.394,350000.0
2009-05-26 13:48:00,14.398,14.398,14.282,14.394,500000.0
2009-05-26 13:49:00,14.407,14.411,14.278,14.337,400000.0
2009-05-26 13:50:00,14.303,14.375,14.255,14.375,400000.0
2009-05-26 13:51:00,14.363,14.391,14.257,14.3,400000.0
2009-05-26 13:52:00,14.386,14.386,14.265,14.365,350000.0
2009-05-26 13:53:00,14.294,14.404,14.294,14.404,450000.0
2009-05-26 13:54:00,14.404,14.404,14.335,14.335,400000.0
2009-05-26 13:55:00,14.394,14.394,14.261,14.267,400000.0
2009-05-26 13:56:00,14.374,14.388,14.305,14.314,350000.0
2009-05-26 13:57:00,14.37,14.378,14.258,14.378,350000.0
2009-05-26 13:58:00,14.381,14.403,14.309,14.403,400000.0
2009-05-26 13:59:00,14.37,14.434,14.295,14.321,600000.0
2009-05-26 14:00:00,14.351,14.4,14.276,14.4,350000.0
2009-05-26 14:01:00,14.262,14.414,14.258,14.414,750000.0
2009-05-26 14:02:00,14.327,14.406,14.251,14.406,400000.0
2009-05-26 14:03:00,14.365,14.369,14.278,14.308,500000.0
2009-05-26 14:04:00,14.418,14.418,14.313,14.412,350000.0
2009-05-26 14:05:00,14.371,14.403,14.285,14.333,400000.0
2009-05-26 14:06:00,14.324,14.427,14.294,14.323,500000.0
2009-05-26 14:07:00,14.305,14.397,14.305,14.38,400000.0
2009-05-26 14:08:00,14.416,14.416,14.315,14.32,350000.0
2009-05-26 14:09:00,14.28,14.402,14.267,14.321,550000.0
2009-05-26 14:10:00,14.28,14.407,14.28,14.344,350000.0
2009-05-26 14:11:00,14.419,14.449,14.386,14.386,350000.0
2009-05-26 14:12:00,14.347,14.425,14.305,14.328,550000.0
2009-05-26 14:13:00,14.359,14.422,14.317,14.419,400000.0
2009-05-26 14:14:00,14.39,14.415,14.297,14.365,350000.0
2009-05-26 14:15:00,14.47,14.47,14.353,14.353,450000.0
2009-05-26 14:16:00,14.383,14.475,14.314,14.448,750000.0
2009-05-26 14:17:00,14.317,14.405,14.317,14.354,350000.0
2009-05-26 14:18:00,14.413,14.479,14.298,14.298,400000.0
2009-05-26 14:19:00,14.355,14.425,14.35,14.425,400000.0
2009-05-26 14:20:00,14.351,14.435,14.33,14.34,600000.0
2009-05-26 14:21:00,14.293,14.433,14.293,14.408,400000.0
2009-05-26 14:22:00,14.4,14.438,14.334,14.431,350000.0
2009-05-26 14:23:00,14.428,14.43,14.348,14.348,650000.0
2009-05-26 14:24:00,14.367,14.489,14.351,14.451,550000.0
2009-05-26 14:25:00,14.48,14.489,14.347,14.347,700000.0
2009-05-26 14:26:00,14.417,14.495,14.36,14.427,350000.0
2009-05-26 14:27:00,14.353,14.459,14.327,14.459,450000.0
2009-05-26 14:28:00,14.463,14.506,14.401,14.503,400000.0
2009-05-26 14:29:00,14.444,14.463,14.377,14.463,450000.0
2009-05-26 14:30:00,14.463,14.496,14.388,14.467,400000.0
2009-05-26 14:31:00,14.438,14.512,14.38,14.48,350000.0
2009-05-26 14:32:00,14.405,14.487,14.372,14.372,500000.0
2009-05-26 14:33:00,14.402,14.521,14.402,14.412,350000.0
2009-05-26 14:34:00,14.454,14.496,14.358,14.362,450000.0
2009-05-26 14:35:00,14.466,14.482,14.403,14.48,350000.0
2009-05-26 14:36:00,14.409,14.493,14.381,14.473,450000.0
2009-05-26 14:37:00,14.402,14.516,14.365,14.365,550000.0
2009-05-26 14:38:00,14.442,14.455,14.353,14.414,400000.0
2009-05-26 14:39:00,14.394,14.506,14.352,14.386,800000.0
2009-05-26 14:40:00,14.38,14.489,14.365,14.365,700000.0
2009-05-26 14:41:00,14.394,14.481,14.348,14.481,350000.0
2009-05-26 14:42:00,14.399,14.486,14.368,14.417,450000.0
2009-05-26 14:43:00,14.437,14.489,14.357,14.467,500000.0
2009-05-26 14:44:00,14.356,14.417,14.313,14.417,450000.0
2009-05-26 14:45:00,14.417,14.473,14.339,14.374,400000.0
2009-05-26 14:46:00,14.46,14.46,14.297,14.449,400000.0
2009-05-26 14:47:00,14.444,14.484,14.361,14.462,350000.0
2009-05-26 14:48:00,14.434,14.46,14.355,14.437,400000.0
2009-05-26 14:49:00,14.487,14.487,14.342,14.346,500000.0
2009-05-26 14:50:00,14.353,14.426,14.338,14.342,550000.0
2009-05-26 14:51:00,14.452,14.469,14.331,14.39,350000.0
2009-05-26 14:52:00,14.417,14.457,14.324,14.427,400000.0
2009-05-26 14:53:00,14.357,14.454,14.357,14.406,500000.0
2009-05-26 14:54:00,14.422,14.457,14.322,14.361,400000.0
2009-05-26 14:55:00,14.381,14.423,14.331,14.398,450000.0
2009-05-26 14:56:00,14.421,14.421,14.294,14.421,350000.0
2009-05-26 14:57:00,14.374,14.434,14.317,14.36,450000.0
2009-05-26 14:58:00,14.421,14.445,14.325,14.371,550000.0
2009-05-26 14:59:00,14.399,14.443,14.283,14.442,550000.0
2009-05-26 15:00:00,14.416,14.444,14.328,14.348,350000.0
2009-05-26 15:01:00,14.422,14.422,14.279,14.351,400000.0
2009-05-26 15:02:00,14.375,14.411,14.31,14.363,400000.0
2009-05-26 15:03:00,14.427,14.43,14.306,14.43,450000.0
2009-05-26 15:04:00,14.36,14.432,14.315,14.407,400000.0
2009-05-26 15:05:00,14.399,14.426,14.304,14.346,400000.0
2009-05-26 15:06:00,14.413,14.413,14.282,14.3,400000.0
2009-05-26 15:07:00,14.324,14.441,14.303,14.39,350000.0
2009-05-26 15:08:00,14.288,14.383,14.285,14.383,400000.0
2009-05-26 15:09:00,14.302,14.403,14.254,14.403,350000.0
2009-05-26 15:10:00,14.262,14.402,14.262,14.399,450000.0
2009-05-26 15:11:00,14.385,14.461,14.307,14.421,500000.0
2009-05-26 15:12:00,14.364,14.38,14.289,14.324,350000.0
2009-05-26 15:13:00,14.338,14.417,14.285,14.285,400000.0
2009-05-26 15:14:00,14.283,14.406,14.28,14.28,400000.0
2009-05-26 15:15:00,14.396,14.396,14.262,14.334,400000.0
2009-05-26 15:16:00,14.248,14.383,14.248,14.383,350000.0
2009-05-26 15:17:00,14.358,14.377,14.251,14.377,500000.0
2009-05-26 15:18:00,14.336,14.413,14.282,14.407,550000.0
2009-05-26 15:19:00,14.302,14.395,14.239,14.239,450000.0
2009-05-26 15:20:00,14.327,14.341,14.227,14.231,650000.0
2009-05-26 15:21:00,14.339,14.444,14.288,14.415,750000.0
2009-05-26 15:22:00,14.364,14.364,14.228,14.328,400000.0
2009-05-26 15:23:00,14.286,14.352,14.253,14.318,450000.0
2009-05-26 15:24:00,14.305,14.38,14.283,14.299,600000.0
2009-05-26 15:25:00,14.401,14.401,14.285,14.398,500000.0
2009-05-26 15:26:00,14.357,14.381,14.261,14.261,450000.0
2009-05-26 15:27:00,14.351,14.357,14.229,14.243,450000.0
2009-05-26 15:28:00,14.353,14.364,14.306,14.331,350000.0
2009-05-26 15:29:00,14.385,14.388,14.273,14.312,400000.0
2009-05-26 15:30:00,14.328,14.416,14.263,14.327,400000.0
2009-05-26 15:31:00,14.252,14.321,14.216,14.222,350000.0
2009-05-26 15:32:00,14.322,14.391,14.27,14.391,350000.0
2009-05-26 15:33:00,14.32,14.405,14.304,14.383,350000.0
2009-05-26 15:34:00,14.324,14.415,14.324,14.405,450000.0
2009-05-26 15:35:00,14.396,14.416,14.287,14.328,500000.0
2009-05-26 15:36:00,14.386,14.441,14.323,14.438,550000.0
2009-05-26 15:37:00,14.298,14.421,14.269,14.284,400000.0
2009-05-26 15:38:00,14.349,14.399,14.277,14.299,400000.0
2009-05-26 15:39:00,14.356,14.421,14.356,14.42,350000.0
2009-05-26 15:40:00,14.319,14.437,14.319,14.378,550000.0
2009-05-26 15:41:00,14.39,14.442,14.305,14.33,350000.0
2009-05-26 15:42:00,14.351,14.432,14.299,14.357,550000.0
2009-05-26 15:43:00,14.435,14.435,14.347,14.427,400000.0
2009-05-26 15:44:00,14.442,14.47,14.366,14.453,350000.0
2009-05-26 15:45:00,14.357,14.485,14.337,14.374,450000.0
2009-05-26 15:46:00,14.447,14.473,14.348,14.473,350000.0
2009-05-26 15:47:00,14.431,14.456,14.307,14.332,550000.0
2009-05-26 15:48:00,14.345,14.437,14.345,14.373,350000.0
2009-05-26 15:49:00,14.44,14.462,14.401,14.462,350000.0
2009-05-26 15:50:00,14.466,14.489,14.371,14.388,550000.0
2009-05-26 15:51:00,14.353,14.455,14.351,14.452,500000.0
2009-05-26 15:52:00,14.337,14.47,14.331,14.331,350000.0
2009-05-26 15:53:00,14.449,14.449,14.307,14.38,400000.0
2009-05-26 15:54:00,14.41,14.451,14.328,14.395,450000.0
2009-05-26 15:55:00,14.322,14.457,14.287,14.34,550000.0
2009-05-26 15:56:00,14.449,14.463,14.312,14.312,450000.0
2009-05-26 15:57:00,14.301,14.442,14.301,14.383,350000.0
2009-05-26 15:58:00,14.372,14.468,14.362,14.455,350000.0
2009-05-26 15:59:00,14.452,14.452,14.349,14.373,450000.0
2009-05-26 16:00:00,14.308,14.443,14.308,14.44,550000.0
2009-05-26 16:01:00,14.43,14.445,14.326,14.422,450000.0
2009-05-26 16:02:00,14.417,14.443,14.342,14.436,450000.0
2009-05-26 16:03:00,14.442,14.442,14.255,14.419,550000.0
2009-05-26 16:04:00,14.412,14.444,14.306,14.42,500000.0
2009-05-26 16:05:00,14.401,14.444,14.298,14.298,650000.0
2009-05-26 16:06:00,14.332,14.413,14.332,14.352,500000.0
2009-05-26 16:07:00,14.345,14.458,14.311,14.352,350000.0
2009-05-26 16:08:00,14.339,14.474,14.339,14.401,450000.0
2009-05-26 16:09:00,14.362,14.483,14.354,14.483,350000.0
2009-05-26 16:10:00,14.485,14.485,14.339,14.361,350000.0
2009-05-26 16:11:00,14.384,14.502,14.352,14.447,450000.0
2009-05-26 16:12:00,14.446,14.521,14.375,14.422,600000.0
2009-05-26 16:13:00,14.466,14.552,14.405,14.45,450000.0
2009-05-26 16:14:00,14.39,14.494,14.332,14.332,400000.0
2009-05-26 16:15:00,14.455,14.497,14.349,14.479,400000.0
2009-05-26 16:16:00,14.433,14.495,14.376,14.455,550000.0
2009-05-26 16:17:00,14.445,14.484,14.358,14.369,350000.0
2009-05-26 16:18:00,14.481,14.495,14.379,14.444,400000.0
2009-05-26 16:19:00,14.368,14.494,14.368,14.485,500000.0
2009-05-26 16:20:00,14.482,14.51,14.382,14.499,550000.0
2009-05-26 16:21:00,14.418,14.497,14.385,14.497,400000.0
2009-05-26 16:22:00,14.449,14.449,14.338,14.4,450000.0
2009-05-26 16:23:00,14.464,14.486,14.347,14.486,500000.0
2009-05-26 16:24:00,14.434,14.444,14.361,14.443,400000.0
2009-05-26 16:25:00,14.387,14.463,14.359,14.436,350000.0
2009-05-26 16:26:00,14.412,14.477,14.365,14.464,400000.0
2009-05-26 16:27:00,14.437,14.493,14.361,14.481,650000.0
2009-05-26 16:28:00,14.427,14.444,14.329,14.421,550000.0
2009-05-26 16:29:00,14.405,14.493,14.369,14.392,400000.0
2009-05-26 16:30:00,14.482,14.482,14.347,14.372,600000.0
2009-05-26 16:31:00,14.341,14.484,14.341,14.473,350000.0
2009-05-26 16:32:00,14.439,14.478,14.327,14.471,450000.0
2009-05-26 16:33:00,14.452,14.453,14.337,14.453,450000.0
2009-05-26 16:34:00,14.435,14.492,14.389,14.451,350000.0
2009-05-26 16:35:00,14.382,14.458,14.37,14.399,400000.0
2009-05-26 16:36:00,14.402,14.51,14.402,14.496,400000.0
2009-05-26 16:37:00,14.478,14.529,14.412,14.452,500000.0
2009-05-26 16:38:00,14.387,14.525,14.387,14.442,450000.0
2009-05-26 16:39:00,14.519,14.519,14.408,14.49,500000.0
2009-05-26 16:40:00,14.437,14.518,14.437,14.464,450000.0
2009-05-26 16:41:00,14.429,14.503,14.392,14.497,400000.0
2009-05-26 16:42:00,14.538,14.581,14.427,14.535,700000.0
2009-05-26 16:43:00,14.403,14.527,14.403,14.503,400000.0
2009-05-26 16:44:00,14.463,14.495,14.376,14.428,400000.0
2009-05-26 16:45:00,14.413,14.522,14.395,14.497,350000.0
2009-05-26 16:46:00,14.459,14.55,14.459,14.492,500000.0
2009-05-26 16:47:00,14.415,14.513,14.383,14.425,600000.0
2009-05-26 16:48:00,14.487,14.548,14.418,14.529,450000.0
2009-05-26 16:49:00,14.503,14.53,14.405,14.405,450000.0
2009-05-26 16:50:00,14.417,14.522,14.417,14.513,350000.0
2009-05-26 16:51:00,14.506,14.578,14.427,14.427,500000.0
2009-05-26 16:52:00,14.416,14.557,14.416,14.557,350000.0
2009-05-26 16:53:00,14.511,14.567,14.434,14.448,450000.0
2009-05-26 16:54:00,14.522,14.568,14.425,14.533,400000.0
2009-05-26 16:55:00,14.605,14.605,14.466,14.569,500000.0
2009-05-26 16:56:00,14.472,14.577,14.441,14.457,400000.0
2009-05-26 16:57:00,14.559,14.559,14.453,14.54,850000.0
2009-05-26 16:58:00,14.479,14.61,14.455,14.455,450000.0
2009-05-26 16:59:00,14.501,14.595,14.496,14.499,400000.0
2009-05-26 17:00:00,14.5,14.589,14.455,14.566,350000.0
2009-05-26 17:01:00,14.57,14.581,14.46,14.571,400000.0
2009-05-26 17:02:00,14.516,14.596,14.516,14.534,400000.0
2009-05-26 17:03:00,14.571,14.571,14.438,14.52,400000.0
2009-05-26 17:04:00,14.544,14.544,14.397,14.435,400000.0
2009-05-26 17:05:00,14.485,14.574,14.451,14.48,600000.0
2009-05-26 17:06:00,14.53,14.56,14.426,14.525,400000.0
2009-05-26 17:07:00,14.477,14.547,14.406,14.44,550000.0
2009-05-26 17:08:00,14.569,14.569,14.45,14.476,350000.0
2009-05-26 17:09:00,14.47,14.618,14.47,14.584,450000.0
2009-05-26 17:10:00,14.541,14.551,14.471,14.524,400000.0
2009-05-26 17:11:00,14.524,14.566,14.41,14.41,400000.0
2009-05-26 17:12:00,14.436,14.518,14.414,14.501,400000.0
2009-05-26 17:13:00,14.438,14.568,14.431,14.431,600000.0
2009-05-26 17:14:00,14.491,14.575,14.454,14.454,350000.0
2009-05-26 17:15:00,14.498,14.635,14.498,14.604,350000.0
2009-05-26 17:16:00,14.506,14.543,14.438,14.489,500000.0
2009-05-26 17:17:00,14.502,14.525,14.418,14.479,400000.0
2009-05-26 17:18:00,14.485,14.551,14.418,14.551,400000.0
2009-05-26 17:19:00,14.528,14.565,14.403,14.473,550000.0
2009-05-26 17:20:00,14.565,14.565,14.437,14.459,350000.0
2009-05-26 17:21:00,14.603,14.603,14.453,14.502,350000.0
2009-05-26 17:22:00,14.519,14.611,14.484,14.493,450000.0
2009-05-26 17:23:00,14.551,14.612,14.491,14.496,400000.0
2009-05-26 17:24:00,14.475,14.639,14.46,14.562,550000.0
2009-05-26 17:25:00,14.586,14.586,14.43,14.541,450000.0
2009-05-26 17:26:00,14.49,14.568,14.483,14.522,450000.0
2009-05-26 17:27:00,14.59,14.59,14.461,14.533,650000.0
2009-05-26 17:28:00,14.455,14.59,14.455,14.562,350000.0
2009-05-26 17:29:00,14.476,14.575,14.458,14.575,400000.0
2009-05-26 17:30:00,14.508,14.62,14.48,14.552,450000.0
2009-05-26 17:31:00,14.522,14.573,14.442,14.541,600000.0
2009-05-26 17:32:00,14.556,14.562,14.45,14.524,450000.0
2009-05-26 17:33:00,14.578,14.582,14.45,14.574,350000.0
2009-05-26 17:34:00,14.506,14.587,14.456,14.487,400000.0
2009-05-26 17:35:00,14.586,14.586,14.457,14.489,500000.0
2009-05-26 17:36:00,14.468,14.559,14.464,14.559,350000.0
2009-05-26 17:37:00,14.522,14.62,14.467,14.508,350000.0
2009-05-26 17:38:00,14.559,14.6,14.457,14.457,500000.0
2009-05-26 17:39:00,14.534,14.594,14.449,14.591,600000.0
2009-05-26 17:40:00,14.519,14.55,14.442,14.55,550000.0
2009-05-26 17:41:00,14.583,14.583,14.429,14.552,750000.0
2009-05-26 17:42:00,14.569,14.578,14.466,14.524,400000.0
2009-05-26 17:43:00,14.597,14.597,14.475,14.576,450000.0
2009-05-26 17:44:00,14.553,14.669,14.507,14.507,650000.0
2009-05-26 17:45:00,14.549,14.635,14.51,14.539,550000.0
2009-05-26 17:46:00,14.535,14.582,14.479,14.503,350000.0
2009-05-26 17:47:00,14.556,14.637,14.454,14.466,400000.0
2009-05-26 17:48:00,14.591,14.617,14.497,14.617,400000.0
2009-05-26 17:49:00,14.475,14.609,14.446,14.572,650000.0
2009-05-26 17:50:00,14.59,14.612,14.528,14.54,500000.0
2009-05-26 17:51:00,14.571,14.613,14.502,14.605,550000.0
2009-05-26 17:52:00,14.63,14.63,14.501,14.585,450000.0
2009-05-26 17:53:00,14.563,14.637,14.527,14.611,550000.0
2009-05-26 17:54:00,14.558,14.634,14.543,14.58,350000.0
2009-05-26 17:55:00,14.601,14.64,14.475,14.553,550000.0
2009-05-26 17:56:00,14.544,14.648,14.534,14.594,500000.0
2009-05-26 17:57:00,14.564,14.668,14.522,14.655,400000.0
2009-05-26 17:58:00,14.639,14.639,14.521,14.582,400000.0
2009-05-26 17:59:00,14.637,14.645,14.532,14.54,600000.0
2009-05-26 18:00:00,14.552,14.621,14.492,14.619,450000.0
2009-05-26 18:01:00,14.481,14.574,14.47,14.494,400000.0
2009-05-26 18:02:00,14.576,14.576,14.526,14.574,350000.0
2009-05-26 18:03:00,14.571,14.603,14.476,14.567,550000.0
2009-05-26 18:04:00,14.555,14.602,14.459,14.602,450000.0
2009-05-26 18:05:00,14.59,14.653,14.496,14.612,750000.0
2009-05-26 18:06:00,14.586,14.627,14.479,14.535,450000.0
2009-05-26 18:07:00,14.58,14.605,14.471,14.576,400000.0
2009-05-26 18:08:00,14.478,14.589,14.463,14.589,400000.0
2009-05-26 18:09:00,14.594,14.634,14.462,14.469,800000.0
2009-05-26 18:10:00,14.519,14.602,14.449,14.54,400000.0
2009-05-26 18:11:00,14.513,14.597,14.466,14.466,400000.0
2009-05-26 18:12:00,14.516,14.575,14.497,14.497,350000.0
2009-05-26 18:13:00,14.595,14.595,14.484,14.579,400000.0
2009-05-26 18:14:00,14.502,14.592,14.478,14.592,450000.0
2009-05-26 18:15:00,14.52,14.612,14.48,14.492,450000.0
2009-05-26 18:16:00,14.53,14.569,14.471,14.546,400000.0
2009-05-26 18:17:00,14.566,14.584,14.483,14.577,350000.0
2009-05-26 18:18:00,14.548,14.63,14.478,14.487,550000.0
2009-05-26 18:19:00,14.572,14.612,14.479,14.479,400000.0
2009-05-26 18:20:00,14.478,14.595,14.478,14.523,550000.0
2009-05-26 18:21:00,14.493,14.55,14.469,14.493,500000.0
2009-05-26 18:22:00,14.533,14.564,14.459,14.516,550000.0
2009-05-26 18:23:00,14.509,14.581,14.493,14.497,1600000.0
2009-05-26 18:24:00,14.615,14.616,14.502,14.515,1450000.0
2009-05-26 18:25:00,14.517,14.61,14.47,14.502,1950000.0
2009-05-26 18:26:00,14.505,14.566,14.494,14.557,400000.0
2009-05-26 18:27:00,14.544,14.545,14.509,14.536,350000.0
2009-05-26 18:28:00,14.611,14.611,14.507,14.535,400000.0
2009-05-26 18:29:00,14.579,14.659,14.521,14.523,450000.0
2009-05-26 18:30:00,14.518,14.626,14.507,14.6,1400000.0
2009-05-26 18:31:00,14.552,14.637,14.536,14.55,1550000.0
2009-05-26 18:32:00,14.631,14.631,14.511,14.59,400000.0
2009-05-26 18:33:00,14.596,14.596,14.466,14.521,350000.0
2009-05-26 18:34:00,14.609,14.652,14.527,14.563,400000.0
2009-05-26 18:35:00,14.547,14.599,14.491,14.547,1500000.0
2009-05-26 18:36:00,14.584,14.605,14.465,14.605,350000.0
2009-05-26 18:37:00,14.525,14.603,14.498,14.588,400000.0
2009-05-26 18:38:00,14.533,14.609,14.503,14.576,400000.0
2009-05-26 18:39:00,14.581,14.588,14.507,14.528,350000.0
2009-05-26 18:40:00,14.541,14.596,14.495,14.523,1800000.0
2009-05-26 18:41:00,14.528,14.645,14.528,14.552,1650000.0
2009-05-26 18:42:00,14.548,14.554,14.474,14.518,1500000.0
2009-05-26 18:43:00,14.574,14.633,14.511,14.621,1500000.0
2009-05-26 18:44:00,14.53,14.579,14.466,14.561,400000.0
2009-05-26 18:45:00,14.538,14.596,14.477,14.576,350000.0
2009-05-26 18:46:00,14.562,14.598,14.461,14.546,1450000.0
2009-05-26 18:47:00,14.551,14.645,14.488,14.626,550000.0
2009-05-26 18:48:00,14.576,14.615,14.511,14.571,1900000.0
2009-05-26 18:49:00,14.534,14.597,14.453,14.547,450000.0
2009-05-26 18:50:00,14.534,14.603,14.529,14.562,500000.0
2009-05-26 18:51:00,14.581,14.613,14.5,14.589,550000.0
2009-05-26 18:52:00,14.618,14.651,14.503,14.575,500000.0
2009-05-26 18:53:00,14.584,14.611,14.543,14.59,1250000.0
2009-05-26 18:54:00,14.596,14.631,14.544,14.586,1800000.0
2009-05-26 18:55:00,14.555,14.636,14.536,14.575,450000.0
2009-05-26 18:56:00,14.549,14.591,14.475,14.545,1300000.0
2009-05-26 18:57:00,14.491,14.584,14.471,14.507,400000.0
2009-05-26 18:58:00,14.565,14.576,14.485,14.569,1250000.0
2009-05-26 18:59:00,14.549,14.599,14.495,14.587,1500000.0
2009-05-26 19:00:00,14.591,14.591,14.432,14.513,450000.0
2009-05-26 19:01:00,14.582,14.636,14.533,14.581,350000.0
2009-05-26 19:02:00,14.614,14.614,14.52,14.525,350000.0
2009-05-26 19:03:00,14.553,14.588,14.497,14.515,400000.0
2009-05-26 19:04:00,14.589,14.609,14.562,14.562,350000.0
2009-05-26 19:05:00,14.526,14.604,14.465,14.604,400000.0
2009-05-26 19:06:00,14.513,14.628,14.513,14.544,350000.0
2009-05-26 19:07:00,14.634,14.634,14.525,14.616,550000.0
2009-05-26 19:08:00,14.593,14.63,14.524,14.549,350000.0
2009-05-26 19:09:00,14.542,14.665,14.542,14.553,550000.0
2009-05-26 19:10:00,14.618,14.618,14.491,14.529,350000.0
2009-05-26 19:11:00,14.57,14.605,14.535,14.543,500000.0
2009-05-26 19:12:00,14.57,14.615,14.521,14.615,350000.0
2009-05-26 19:13:00,14.593,14.631,14.53,14.628,350000.0
2009-05-26 19:14:00,14.531,14.609,14.519,14.609,350000.0
2009-05-26 19:15:00,14.547,14.632,14.514,14.632,400000.0
2009-05-26 19:16:00,14.579,14.61,14.51,14.51,350000.0
2009-05-26 19:17:00,14.57,14.57,14.437,14.553,350000.0
2009-05-26 19:18:00,14.499,14.608,14.477,14.5,350000.0
2009-05-26 19:19:00,14.566,14.603,14.452,14.603,350000.0
2009-05-26 19:20:00,14.485,14.598,14.485,14.564,400000.0
2009-05-26 19:21:00,14.569,14.6,14.433,14.451,550000.0
2009-05-26 19:22:00,14.557,14.593,14.464,14.548,400000.0
2009-05-26 19:23:00,14.444,14.551,14.444,14.504,400000.0
2009-05-26 19:24:00,14.467,14.575,14.434,14.53,550000.0
2009-05-26 19:25:00,14.479,14.591,14.41,14.447,550000.0
2009-05-26 19:26:00,14.49,14.575,14.434,14.46,450000.0
2009-05-26 19:27:00,14.508,14.542,14.44,14.44,350000.0
2009-05-26 19:28:00,14.525,14.579,14.523,14.571,350000.0
2009-05-26 19:29:00,14.6,14.6,14.479,14.479,500000.0
2009-05-26 19:30:00,14.592,14.592,14.458,14.555,350000.0
2009-05-26 19:31:00,14.513,14.561,14.459,14.561,400000.0
2009-05-26 19:32:00,14.578,14.578,14.447,14.561,350000.0
2009-05-26 19:33:00,14.514,14.565,14.459,14.523,350000.0
2009-05-26 19:34:00,14.533,14.57,14.452,14.461,400000.0
2009-05-26 19:35:00,14.54,14.573,14.435,14.573,550000.0
2009-05-26 19:36:00,14.541,14.576,14.448,14.495,350000.0
2009-05-26 19:37:00,14.506,14.576,14.45,14.563,350000.0
2009-05-26 19:38:00,14.582,14.582,14.472,14.562,400000.0
2009-05-26 19:39:00,14.556,14.583,14.452,14.466,400000.0
2009-05-26 19:40:00,14.479,14.581,14.46,14.562,550000.0
2009-05-26 19:41:00,14.572,14.572,14.454,14.533,450000.0
2009-05-26 19:42:00,14.554,14.57,14.434,14.485,400000.0
2009-05-26 19:43:00,14.552,14.638,14.467,14.598,550000.0
2009-05-26 19:44:00,14.575,14.581,14.486,14.486,400000.0
2009-05-26 19:45:00,14.49,14.585,14.49,14.563,500000.0
2009-05-26 19:46:00,14.591,14.635,14.496,14.61,350000.0
2009-05-26 19:47:00,14.514,14.62,14.514,14.559,350000.0
2009-05-26 19:48:00,14.558,14.567,14.507,14.55,400000.0
2009-05-26 19:49:00,14.494,14.586,14.458,14.574,400000.0
2009-05-26 19:50:00,14.554,14.584,14.471,14.488,550000.0
2009-05-26 19:51:00,14.591,14.591,14.452,14.505,400000.0
2009-05-26 19:52:00,14.482,14.577,14.482,14.554,400000.0
2009-05-26 19:53:00,14.58,14.58,14.533,14.533,400000.0
2009-05-26 19:54:00,14.597,14.598,14.446,14.576,350000.0
2009-05-26 19:55:00,14.474,14.559,14.474,14.559,350000.0
2009-05-26 19:56:00,14.582,14.583,14.47,14.533,400000.0
2009-05-26 19:57:00,14.549,14.576,14.462,14.55,350000.0
2009-05-26 19:58:00,14.592,14.592,14.481,14.554,300000.0
2009-05-26 19:59:00,14.537,14.576,14.462,14.462,350000.0
2009-05-26 20:00:00,14.577,14.577,14.454,14.558,400000.0
2009-05-26 20:01:00,14.57,14.606,14.465,14.57,400000.0
2009-05-26 20:02:00,14.5,14.572,14.454,14.572,400000.0
2009-05-26 20:03:00,14.545,14.578,14.497,14.497,300000.0
2009-05-26 20:04:00,14.514,14.618,14.486,14.595,400000.0
2009-05-26 20:05:00,14.503,14.591,14.46,14.46,350000.0
2009-05-26 20:06:00,14.456,14.557,14.456,14.557,350000.0
2009-05-26 20:07:00,14.502,14.586,14.449,14.53,500000.0
2009-05-26 20:08:00,14.608,14.611,14.479,14.553,550000.0
2009-05-26 20:09:00,14.529,14.598,14.491,14.575,400000.0
2009-05-26 20:10:00,14.556,14.6,14.465,14.568,550000.0
2009-05-26 20:11:00,14.602,14.602,14.502,14.591,400000.0
2009-05-26 20:12:00,14.576,14.58,14.487,14.501,400000.0
2009-05-26 20:14:00,14.518,14.619,14.483,14.567,500000.0
2009-05-26 20:15:00,14.507,14.608,14.485,14.592,350000.0
2009-05-26 20:16:00,14.538,14.577,14.527,14.549,300000.0
2009-05-26 20:17:00,14.544,14.544,14.437,14.464,500000.0
2009-05-26 20:18:00,14.561,14.595,14.468,14.581,350000.0
2009-05-26 20:19:00,14.562,14.592,14.483,14.574,400000.0
2009-05-26 20:20:00,14.559,14.576,14.437,14.537,400000.0
2009-05-26 20:21:00,14.503,14.643,14.481,14.481,450000.0
2009-05-26 20:22:00,14.539,14.564,14.44,14.461,400000.0
2009-05-26 20:23:00,14.491,14.592,14.491,14.548,350000.0
2009-05-26 20:24:00,14.564,14.564,14.452,14.561,400000.0
2009-05-26 20:25:00,14.57,14.58,14.57,14.58,350000.0
2009-05-26 20:26:00,14.46,14.594,14.46,14.594,350000.0
2009-05-26 20:27:00,14.554,14.565,14.438,14.565,400000.0
2009-05-26 20:28:00,14.572,14.577,14.443,14.46,350000.0
2009-05-26 20:29:00,14.488,14.643,14.488,14.597,500000.0
2009-05-26 20:30:00,14.596,14.596,14.457,14.577,300000.0
2009-05-26 20:32:00,14.574,14.593,14.486,14.486,350000.0
2009-05-26 20:33:00,14.484,14.589,14.484,14.492,250000.0
2009-05-26 20:34:00,14.57,14.57,14.56,14.56,500000.0
2009-05-26 20:35:00,14.549,14.602,14.5,14.512,500000.0
2009-05-26 20:36:00,14.58,14.58,14.56,14.56,550000.0
2009-05-26 20:37:00,14.491,14.619,14.483,14.584,550000.0
2009-05-26 20:38:00,14.45,14.559,14.45,14.499,300000.0
2009-05-26 20:39:00,14.549,14.628,14.49,14.533,400000.0
2009-05-26 20:40:00,14.515,14.575,14.433,14.575,550000.0
2009-05-26 20:41:00,14.493,14.539,14.428,14.526,300000.0
2009-05-26 20:42:00,14.46,14.576,14.452,14.535,400000.0
2009-05-26 20:44:00,14.57,14.57,14.57,14.57,400000.0
2009-05-26 20:45:00,14.502,14.563,14.463,14.463,400000.0
2009-05-26 20:46:00,14.437,14.554,14.437,14.452,350000.0
2009-05-26 20:47:00,14.571,14.597,14.456,14.586,550000.0
2009-05-26 20:48:00,14.442,14.554,14.418,14.487,500000.0
2009-05-26 20:50:00,14.433,14.555,14.433,14.458,400000.0
2009-05-26 20:51:00,14.516,14.571,14.421,14.557,550000.0
2009-05-26 20:52:00,14.526,14.574,14.44,14.547,400000.0
2009-05-26 20:53:00,14.528,14.579,14.44,14.446,350000.0
2009-05-26 20:54:00,14.468,14.621,14.468,14.532,400000.0
2009-05-26 20:55:00,14.548,14.568,14.442,14.568,400000.0
2009-05-26 20:56:00,14.508,14.508,14.404,14.432,500000.0
2009-05-26 20:57:00,14.519,14.568,14.458,14.566,350000.0
2009-05-26 20:58:00,14.417,14.55,14.417,14.531,350000.0
2009-05-26 20:59:00,14.533,14.612,14.455,14.455,350000.0
2009-05-26 21:00:00,14.462,14.6,14.462,14.485,650000.0
2009-05-26 21:01:00,14.408,14.533,14.392,14.499,450000.0
2009-05-26 21:02:00,14.455,14.534,14.42,14.452,550000.0
2009-05-26 21:03:00,14.437,14.549,14.419,14.463,550000.0
2009-05-26 21:04:00,14.532,14.547,14.481,14.534,300000.0
2009-05-26 21:05:00,14.489,14.555,14.431,14.431,550000.0
2009-05-26 21:06:00,14.464,14.569,14.434,14.549,600000.0
2009-05-26 21:07:00,14.518,14.606,14.449,14.449,700000.0
2009-05-26 21:08:00,14.563,14.572,14.455,14.545,400000.0
2009-05-26 21:09:00,14.468,14.584,14.46,14.529,550000.0
2009-05-26 21:10:00,14.549,14.618,14.479,14.496,800000.0
2009-05-26 21:11:00,14.502,14.557,14.465,14.538,400000.0
2009-05-26 21:12:00,14.524,14.569,14.468,14.533,350000.0
2009-05-26 21:13:00,14.546,14.583,14.434,14.484,550000.0
2009-05-26 21:14:00,14.537,14.548,14.418,14.533,550000.0
2009-05-26 21:16:00,14.541,14.574,14.49,14.528,450000.0
2009-05-26 21:17:00,14.506,14.57,14.442,14.568,400000.0
2009-05-26 21:18:00,14.522,14.545,14.411,14.519,400000.0
2009-05-26 21:19:00,14.509,14.509,14.409,14.409,400000.0
2009-05-26 21:20:00,14.564,14.612,14.453,14.453,950000.0
2009-05-26 21:21:00,14.508,14.55,14.415,14.505,550000.0
2009-05-26 21:22:00,14.529,14.547,14.401,14.539,300000.0
2009-05-26 21:23:00,14.451,14.547,14.413,14.522,550000.0
2009-05-26 21:25:00,14.543,14.566,14.451,14.566,400000.0
2009-05-26 21:27:00,14.533,14.539,14.418,14.478,400000.0
2009-05-26 21:28:00,14.482,14.55,14.438,14.55,600000.0
2009-05-26 21:29:00,14.551,14.551,14.413,14.507,700000.0
2009-05-26 21:30:00,14.511,14.511,14.412,14.412,550000.0
2009-05-26 21:31:00,14.438,14.531,14.429,14.531,350000.0
2009-05-26 21:32:00,14.536,14.569,14.472,14.569,350000.0
2009-05-26 21:33:00,14.483,14.568,14.425,14.494,400000.0
2009-05-26 21:34:00,14.536,14.577,14.494,14.577,250000.0
2009-05-26 21:35:00,14.476,14.584,14.476,14.487,350000.0
2009-05-26 21:36:00,14.49,14.563,14.466,14.475,400000.0
2009-05-26 21:37:00,14.534,14.548,14.469,14.469,350000.0
2009-05-26 21:38:00,14.457,14.598,14.428,14.491,400000.0
2009-05-26 21:39:00,14.563,14.563,14.456,14.49,550000.0
2009-05-26 21:40:00,14.559,14.562,14.473,14.502,400000.0
2009-05-26 21:41:00,14.51,14.585,14.46,14.492,250000.0
2009-05-26 21:42:00,14.497,14.538,14.458,14.492,350000.0
2009-05-26 21:43:00,14.462,14.56,14.454,14.546,250000.0
2009-05-26 21:44:00,14.468,14.571,14.468,14.549,300000.0
2009-05-26 21:45:00,14.554,14.567,14.468,14.567,150000.0
2009-05-26 21:46:00,14.549,14.556,14.436,14.522,550000.0
2009-05-26 21:47:00,14.511,14.563,14.44,14.44,500000.0
2009-05-26 21:48:00,14.578,14.578,14.473,14.473,350000.0
2009-05-26 21:49:00,14.535,14.564,14.444,14.564,250000.0
2009-05-26 21:50:00,14.564,14.577,14.444,14.54,900000.0
2009-05-26 21:52:00,14.492,14.492,14.474,14.474,100000.0
2009-05-26 21:53:00,14.57,14.57,14.57,14.57,100000.0
2009-05-26 21:54:00,14.528,14.584,14.528,14.584,100000.0
2009-05-26 21:55:00,14.468,14.558,14.435,14.466,250000.0
2009-05-26 21:56:00,14.444,14.533,14.444,14.461,250000.0
2009-05-26 21:58:00,14.522,14.522,14.427,14.427,150000.0
2009-05-26 21:59:00,14.435,14.581,14.435,14.581,700000.0
2009-05-26 22:00:00,14.541,14.553,14.495,14.514,450000.0
2009-05-26 22:01:00,14.551,14.574,14.449,14.456,550000.0
2009-05-26 22:02:00,14.468,14.512,14.468,14.512,100000.0
2009-05-26 22:04:00,14.506,14.58,14.454,14.524,350000.0
2009-05-26 22:06:00,14.497,14.642,14.497,14.571,300000.0
2009-05-26 22:07:00,14.529,14.592,14.509,14.592,300000.0
2009-05-26 22:08:00,14.58,14.58,14.58,14.58,400000.0
2009-05-26 22:09:00,14.591,14.591,14.457,14.533,400000.0
2009-05-26 22:10:00,14.474,14.556,14.474,14.547,400000.0
2009-05-26 22:11:00,14.599,14.599,14.49,14.49,100000.0
2009-05-26 22:12:00,14.58,14.58,14.58,14.58,350000.0
2009-05-26 22:13:00,14.502,14.578,14.442,14.501,350000.0
2009-05-26 22:15:00,14.585,14.597,14.48,14.545,250000.0
2009-05-26 22:19:00,14.58,14.58,14.58,14.58,600000.0
2009-05-26 22:20:00,14.562,14.562,14.393,14.549,600000.0
2009-05-26 22:21:00,14.587,14.587,14.555,14.555,150000.0
2009-05-26 22:24:00,14.546,14.608,14.546,14.599,250000.0
2009-05-26 22:25:00,14.576,14.576,14.48,14.55,250000.0
2009-05-26 22:26:00,14.557,14.575,14.452,14.543,550000.0
2009-05-26 22:27:00,14.592,14.592,14.501,14.503,350000.0
2009-05-26 22:28:00,14.566,14.585,14.468,14.469,350000.0
2009-05-26 22:29:00,14.552,14.577,14.488,14.56,550000.0
2009-05-26 22:30:00,14.584,14.584,14.547,14.547,300000.0
2009-05-26 22:31:00,14.517,14.596,14.456,14.563,250000.0
2009-05-26 22:32:00,14.569,14.569,14.453,14.554,250000.0
2009-05-26 22:33:00,14.536,14.536,14.435,14.435,150000.0
2009-05-26 22:34:00,14.56,14.56,14.56,14.56,650000.0
2009-05-26 22:35:00,14.524,14.552,14.432,14.482,650000.0
2009-05-26 22:36:00,14.477,14.588,14.477,14.588,150000.0
2009-05-26 22:37:00,14.506,14.595,14.48,14.48,250000.0
2009-05-26 22:39:00,14.471,14.575,14.438,14.575,350000.0
2009-05-26 22:40:00,14.52,14.622,14.479,14.479,550000.0
2009-05-26 22:41:00,14.529,14.529,14.529,14.529,50000.0
2009-05-26 22:43:00,14.489,14.554,14.432,14.432,450000.0
2009-05-26 22:44:00,14.472,14.562,14.472,14.55,500000.0
2009-05-26 22:45:00,14.533,14.548,14.496,14.548,400000.0
2009-05-26 22:50:00,14.523,14.577,14.49,14.49,400000.0
2009-05-26 22:52:00,14.58,14.59,14.56,14.59,400000.0
2009-05-26 22:57:00,14.563,14.587,14.462,14.549,400000.0
2009-05-26 22:58:00,14.56,14.56,14.56,14.56,800000.0
2009-05-26 22:59:00,14.57,14.57,14.57,14.57,800000.0
2009-05-26 23:00:00,14.567,14.572,14.431,14.539,800000.0
2009-05-26 23:01:00,14.546,14.552,14.468,14.552,300000.0
2009-05-26 23:02:00,14.48,14.571,14.418,14.418,250000.0
2009-05-26 23:03:00,14.562,14.562,14.478,14.553,250000.0
2009-05-26 23:04:00,14.551,14.551,14.389,14.437,450000.0
2009-05-26 23:05:00,14.56,14.56,14.56,14.56,400000.0
2009-05-26 23:07:00,14.581,14.581,14.432,14.497,400000.0
2009-05-26 23:08:00,14.516,14.622,14.468,14.468,400000.0
2009-05-26 23:09:00,14.557,14.557,14.438,14.474,200000.0
2009-05-26 23:10:00,14.502,14.549,14.417,14.471,1050000.0
2009-05-26 23:14:00,14.498,14.56,14.476,14.53,350000.0
2009-05-26 23:17:00,14.516,14.59,14.466,14.55,250000.0
2009-05-26 23:19:00,14.55,14.55,14.55,14.55,700000.0
2009-05-26 23:20:00,14.503,14.543,14.419,14.503,700000.0
2009-05-26 23:22:00,14.56,14.57,14.56,14.57,500000.0
2009-05-26 23:26:00,14.447,14.548,14.418,14.456,500000.0
2009-05-26 23:29:00,14.436,14.544,14.423,14.423,250000.0
2009-05-26 23:30:00,14.425,14.536,14.425,14.535,850000.0
2009-05-26 23:35:00,14.55,14.55,14.55,14.55,1800000.0
2009-05-26 23:40:00,14.474,14.543,14.402,14.454,1800000.0
2009-05-26 23:41:00,14.55,14.55,14.55,14.55,350000.0
2009-05-26 23:44:00,14.387,14.511,14.387,14.48,350000.0
2009-05-26 23:46:00,14.56,14.56,14.56,14.56,150000.0
2009-05-26 23:47:00,14.55,14.55,14.55,14.55,150000.0
2009-05-26 23:49:00,14.511,14.511,14.392,14.392,150000.0
2009-05-26 23:50:00,14.542,14.542,14.459,14.484,450000.0
2009-05-26 23:52:00,14.472,14.538,14.424,14.465,250000.0
2009-05-26 23:53:00,14.512,14.552,14.46,14.552,350000.0
2009-05-26 23:55:00,14.5,14.544,14.454,14.455,200000.0
2009-05-27 00:00:00,14.461,14.562,14.439,14.506,550000.0
2009-05-27 00:01:00,14.554,14.602,14.526,14.526,400000.0
2009-05-27 00:02:00,14.536,14.632,14.514,14.534,650000.0
2009-05-27 00:03:00,14.524,14.608,14.488,14.551,500000.0
2009-05-27 00:04:00,14.538,14.567,14.513,14.545,350000.0
2009-05-27 00:05:00,14.527,14.572,14.499,14.518,400000.0
2009-05-27 00:06:00,14.468,14.603,14.462,14.511,800000.0
2009-05-27 00:07:00,14.559,14.609,14.463,14.584,400000.0
2009-05-27 00:08:00,14.536,14.614,14.488,14.507,550000.0
2009-05-27 00:09:00,14.605,14.609,14.556,14.599,550000.0
2009-05-27 00:10:00,14.553,14.604,14.525,14.576,500000.0
2009-05-27 00:11:00,14.574,14.604,14.517,14.552,400000.0
2009-05-27 00:12:00,14.551,14.595,14.513,14.569,400000.0
2009-05-27 00:13:00,14.543,14.596,14.5,14.596,350000.0
2009-05-27 00:18:00,14.599,14.601,14.518,14.571,500000.0
2009-05-27 00:19:00,14.529,14.621,14.529,14.621,150000.0
2009-05-27 00:20:00,14.561,14.601,14.496,14.601,350000.0
2009-05-27 00:21:00,14.513,14.577,14.513,14.569,400000.0
2009-05-27 00:22:00,14.523,14.58,14.523,14.578,400000.0
2009-05-27 00:25:00,14.588,14.588,14.428,14.562,550000.0
2009-05-27 00:26:00,14.523,14.606,14.523,14.538,400000.0
2009-05-27 00:27:00,14.479,14.592,14.465,14.551,250000.0
2009-05-27 00:28:00,14.596,14.62,14.489,14.606,400000.0
2009-05-27 00:29:00,14.605,14.605,14.505,14.505,250000.0
2009-05-27 00:30:00,14.565,14.565,14.444,14.449,350000.0
2009-05-27 00:31:00,14.542,14.594,14.542,14.594,400000.0
2009-05-27 00:37:00,14.494,14.586,14.486,14.516,550000.0
2009-05-27 00:38:00,14.597,14.616,14.475,14.597,550000.0
2009-05-27 00:39:00,14.55,14.551,14.413,14.545,400000.0
2009-05-27 00:40:00,14.549,14.554,14.413,14.546,1400000.0
2009-05-27 00:44:00,14.519,14.563,14.439,14.47,350000.0
2009-05-27 00:45:00,14.597,14.6,14.515,14.515,200000.0
2009-05-27 00:47:00,14.602,14.62,14.502,14.535,450000.0
2009-05-27 00:48:00,14.556,14.571,14.401,14.502,400000.0
2009-05-27 00:49:00,14.548,14.583,14.429,14.534,700000.0
2009-05-27 00:50:00,14.525,14.585,14.399,14.585,600000.0
2009-05-27 00:52:00,14.582,14.582,14.481,14.551,350000.0
2009-05-27 00:54:00,14.487,14.557,14.412,14.457,500000.0
2009-05-27 00:55:00,14.491,14.583,14.491,14.563,300000.0
2009-05-27 00:56:00,14.459,14.62,14.459,14.505,400000.0
2009-05-27 00:57:00,14.557,14.595,14.508,14.568,500000.0
2009-05-27 01:00:00,14.429,14.531,14.429,14.514,250000.0
2009-05-27 01:01:00,14.541,14.559,14.541,14.559,100000.0
2009-05-27 01:05:00,14.436,14.563,14.436,14.525,250000.0
2009-05-27 01:06:00,14.522,14.588,14.485,14.485,500000.0
2009-05-27 01:07:00,14.547,14.547,14.44,14.44,250000.0
2009-05-27 01:08:00,14.584,14.584,14.501,14.501,250000.0
2009-05-27 01:09:00,14.449,14.582,14.449,14.582,150000.0
2009-05-27 01:10:00,14.47,14.589,14.441,14.495,650000.0
2009-05-27 01:11:00,14.591,14.591,14.45,14.55,350000.0
2009-05-27 01:14:00,14.59,14.59,14.472,14.569,350000.0
2009-05-27 01:17:00,14.585,14.591,14.525,14.542,450000.0
2009-05-27 01:18:00,14.56,14.588,14.453,14.494,400000.0
2009-05-27 01:20:00,14.547,14.567,14.533,14.567,150000.0
2009-05-27 01:21:00,14.439,14.563,14.425,14.545,350000.0
2009-05-27 01:22:00,14.565,14.609,14.46,14.46,650000.0
2009-05-27 01:23:00,14.551,14.588,14.501,14.552,500000.0
2009-05-27 01:26:00,14.549,14.579,14.494,14.549,500000.0
2009-05-27 01:27:00,14.571,14.571,14.571,14.571,50000.0
2009-05-27 01:29:00,14.524,14.554,14.398,14.516,500000.0
2009-05-27 01:30:00,14.528,14.554,14.429,14.493,400000.0
2009-05-27 01:31:00,14.429,14.504,14.429,14.504,100000.0
2009-05-27 01:32:00,14.556,14.558,14.417,14.558,400000.0
2009-05-27 01:33:00,14.498,14.521,14.389,14.508,350000.0
2009-05-27 01:34:00,14.537,14.537,14.367,14.506,300000.0
2009-05-27 01:35:00,14.457,14.559,14.431,14.512,500000.0
2009-05-27 01:36:00,14.546,14.556,14.507,14.528,500000.0
2009-05-27 01:37:00,14.515,14.549,14.42,14.546,350000.0
2009-05-27 01:38:00,14.514,14.545,14.385,14.472,400000.0
2009-05-27 01:39:00,14.459,14.544,14.459,14.544,300000.0
2009-05-27 01:40:00,14.503,14.539,14.436,14.539,400000.0
2009-05-27 01:41:00,14.445,14.501,14.445,14.501,100000.0
2009-05-27 01:42:00,14.493,14.53,14.45,14.513,400000.0
2009-05-27 01:43:00,14.491,14.508,14.366,14.508,350000.0
2009-05-27 01:44:00,14.442,14.609,14.442,14.544,700000.0
2009-05-27 01:45:00,14.459,14.539,14.427,14.53,350000.0
2009-05-27 01:46:00,14.434,14.577,14.424,14.51,400000.0
2009-05-27 01:47:00,14.455,14.509,14.442,14.504,850000.0
2009-05-27 01:48:00,14.412,14.456,14.344,14.344,400000.0
2009-05-27 01:49:00,14.433,14.442,14.336,14.411,550000.0
2009-05-27 01:50:00,14.423,14.456,14.29,14.437,500000.0
2009-05-27 01:51:00,14.304,14.449,14.304,14.403,450000.0
2009-05-27 01:52:00,14.408,14.465,14.376,14.435,400000.0
2009-05-27 01:53:00,14.324,14.473,14.285,14.473,350000.0
2009-05-27 01:54:00,14.444,14.465,14.424,14.436,350000.0
2009-05-27 01:55:00,14.454,14.454,14.278,14.417,550000.0
2009-05-27 01:56:00,14.422,14.488,14.361,14.414,350000.0
2009-05-27 01:57:00,14.427,14.427,14.272,14.29,650000.0
2009-05-27 01:58:00,14.462,14.483,14.345,14.345,350000.0
2009-05-27 01:59:00,14.453,14.509,14.453,14.496,250000.0
2009-05-27 02:00:00,14.422,14.498,14.362,14.421,350000.0
2009-05-27 02:01:00,14.435,14.48,14.35,14.413,450000.0
2009-05-27 02:02:00,14.469,14.514,14.365,14.468,800000.0
2009-05-27 02:03:00,14.397,14.516,14.397,14.505,350000.0
2009-05-27 02:05:00,14.388,14.53,14.388,14.501,550000.0
2009-05-27 02:06:00,14.449,14.477,14.345,14.477,400000.0
2009-05-27 02:07:00,14.472,14.485,14.363,14.408,650000.0
2009-05-27 02:08:00,14.376,14.465,14.321,14.465,450000.0
2009-05-27 02:09:00,14.444,14.477,14.341,14.477,400000.0
2009-05-27 02:10:00,14.432,14.464,14.329,14.448,450000.0
2009-05-27 02:11:00,14.452,14.492,14.374,14.492,500000.0
2009-05-27 02:12:00,14.434,14.457,14.295,14.311,650000.0
2009-05-27 02:13:00,14.476,14.477,14.363,14.403,300000.0
2009-05-27 02:14:00,14.456,14.499,14.362,14.462,550000.0
2009-05-27 02:15:00,14.479,14.479,14.349,14.353,600000.0
2009-05-27 02:16:00,14.451,14.48,14.409,14.431,500000.0
2009-05-27 02:17:00,14.416,14.459,14.349,14.459,400000.0
2009-05-27 02:18:00,14.373,14.474,14.354,14.354,250000.0
2009-05-27 02:19:00,14.478,14.529,14.362,14.362,400000.0
2009-05-27 02:20:00,14.472,14.472,14.381,14.389,400000.0
2009-05-27 02:21:00,14.37,14.506,14.351,14.383,550000.0
2009-05-27 02:22:00,14.466,14.482,14.448,14.448,250000.0
2009-05-27 02:23:00,14.37,14.37,14.367,14.367,100000.0
2009-05-27 02:24:00,14.495,14.495,14.469,14.471,350000.0
2009-05-27 02:25:00,14.472,14.502,14.361,14.469,450000.0
2009-05-27 02:26:00,14.465,14.513,14.398,14.502,350000.0
2009-05-27 02:27:00,14.455,14.54,14.395,14.482,350000.0
2009-05-27 02:28:00,14.468,14.51,14.368,14.468,650000.0
2009-05-27 02:29:00,14.492,14.51,14.354,14.51,300000.0
2009-05-27 02:30:00,14.373,14.493,14.332,14.493,700000.0
2009-05-27 02:31:00,14.5,14.501,14.352,14.471,500000.0
2009-05-27 02:32:00,14.488,14.496,14.396,14.403,400000.0
2009-05-27 02:33:00,14.41,14.524,14.396,14.408,600000.0
2009-05-27 02:34:00,14.471,14.531,14.419,14.467,450000.0
2009-05-27 02:35:00,14.394,14.535,14.389,14.501,550000.0
2009-05-27 02:36:00,14.499,14.499,14.318,14.385,1000000.0
2009-05-27 02:37:00,14.411,14.521,14.38,14.38,500000.0
2009-05-27 02:38:00,14.504,14.504,14.393,14.472,550000.0
2009-05-27 02:39:00,14.385,14.504,14.362,14.459,500000.0
2009-05-27 02:40:00,14.504,14.516,14.409,14.498,500000.0
2009-05-27 02:41:00,14.521,14.556,14.407,14.471,750000.0
2009-05-27 02:42:00,14.404,14.507,14.38,14.393,400000.0
2009-05-27 02:44:00,14.438,14.519,14.395,14.442,350000.0
2009-05-27 02:45:00,14.49,14.49,14.49,14.49,450000.0
2009-05-27 02:46:00,14.502,14.508,14.396,14.421,450000.0
2009-05-27 02:47:00,14.369,14.498,14.369,14.498,200000.0
2009-05-27 02:48:00,14.49,14.49,14.49,14.49,150000.0
2009-05-27 02:49:00,14.405,14.489,14.38,14.489,150000.0
2009-05-27 02:50:00,14.427,14.53,14.406,14.53,350000.0
2009-05-27 02:51:00,14.482,14.513,14.482,14.512,250000.0
2009-05-27 02:52:00,14.482,14.526,14.39,14.526,250000.0
2009-05-27 02:53:00,14.536,14.559,14.457,14.457,450000.0
2009-05-27 02:55:00,14.513,14.513,14.391,14.475,300000.0
2009-05-27 02:56:00,14.424,14.543,14.411,14.458,300000.0
2009-05-27 02:58:00,14.499,14.506,14.384,14.478,550000.0
2009-05-27 02:59:00,14.454,14.522,14.371,14.371,1300000.0
2009-05-27 03:00:00,14.512,14.512,14.4,14.497,250000.0
2009-05-27 03:01:00,14.464,14.476,14.333,14.476,400000.0
2009-05-27 03:02:00,14.482,14.499,14.414,14.499,550000.0
2009-05-27 03:03:00,14.466,14.491,14.342,14.491,350000.0
2009-05-27 03:04:00,14.51,14.51,14.367,14.455,800000.0
2009-05-27 03:05:00,14.413,14.473,14.334,14.39,400000.0
2009-05-27 03:06:00,14.46,14.501,14.331,14.383,500000.0
2009-05-27 03:07:00,14.503,14.503,14.442,14.442,250000.0
2009-05-27 03:08:00,14.414,14.554,14.414,14.507,400000.0
2009-05-27 03:09:00,14.47,14.47,14.47,14.47,350000.0
2009-05-27 03:10:00,14.486,14.486,14.366,14.385,350000.0
2009-05-27 03:11:00,14.484,14.484,14.407,14.407,200000.0
2009-05-27 03:12:00,14.449,14.449,14.383,14.399,400000.0
2009-05-27 03:13:00,14.485,14.519,14.365,14.459,350000.0
2009-05-27 03:14:00,14.496,14.496,14.361,14.478,300000.0
2009-05-27 03:15:00,14.467,14.467,14.378,14.378,300000.0
2009-05-27 03:16:00,14.458,14.489,14.458,14.489,100000.0
2009-05-27 03:17:00,14.473,14.487,14.352,14.352,350000.0
2009-05-27 03:18:00,14.387,14.498,14.387,14.393,350000.0
2009-05-27 03:19:00,14.396,14.506,14.358,14.433,750000.0
2009-05-27 03:20:00,14.397,14.413,14.367,14.4,250000.0
2009-05-27 03:22:00,14.419,14.443,14.365,14.443,250000.0
2009-05-27 03:25:00,14.486,14.486,14.486,14.486,50000.0
2009-05-27 03:26:00,14.463,14.463,14.382,14.382,100000.0
2009-05-27 03:27:00,14.486,14.503,14.349,14.472,800000.0
2009-05-27 03:28:00,14.462,14.499,14.372,14.47,300000.0
2009-05-27 03:29:00,14.494,14.494,14.439,14.439,200000.0
2009-05-27 03:30:00,14.401,14.496,14.358,14.496,350000.0
2009-05-27 03:31:00,14.433,14.481,14.372,14.372,350000.0
2009-05-27 03:32:00,14.466,14.52,14.425,14.425,400000.0
2009-05-27 03:33:00,14.414,14.512,14.392,14.429,550000.0
2009-05-27 03:34:00,14.42,14.47,14.408,14.463,350000.0
2009-05-27 03:35:00,14.506,14.545,14.425,14.425,350000.0
2009-05-27 03:36:00,14.502,14.502,14.378,14.419,250000.0
2009-05-27 03:37:00,14.395,14.474,14.344,14.401,300000.0
2009-05-27 03:40:00,14.342,14.442,14.342,14.399,300000.0
2009-05-27 03:42:00,14.461,14.461,14.313,14.445,550000.0
2009-05-27 03:43:00,14.469,14.469,14.382,14.464,400000.0
2009-05-27 03:44:00,14.489,14.538,14.383,14.383,400000.0
2009-05-27 03:45:00,14.483,14.483,14.364,14.448,300000.0
2009-05-27 03:46:00,14.44,14.447,14.35,14.399,300000.0
2009-05-27 03:47:00,14.387,14.473,14.333,14.424,350000.0
2009-05-27 03:48:00,14.332,14.494,14.32,14.395,400000.0
2009-05-27 03:49:00,14.461,14.461,14.371,14.385,600000.0
2009-05-27 03:50:00,14.428,14.474,14.321,14.453,650000.0
2009-05-27 03:51:00,14.431,14.457,14.302,14.407,550000.0
2009-05-27 03:53:00,14.43,14.43,14.308,14.325,350000.0
2009-05-27 03:54:00,14.427,14.44,14.331,14.391,200000.0
2009-05-27 03:55:00,14.368,14.443,14.32,14.443,150000.0
2009-05-27 03:56:00,14.365,14.434,14.365,14.417,300000.0
2009-05-27 03:58:00,14.464,14.464,14.329,14.421,1050000.0
2009-05-27 03:59:00,14.392,14.468,14.329,14.448,750000.0
2009-05-27 04:00:00,14.401,14.444,14.375,14.429,400000.0
2009-05-27 04:01:00,14.393,14.482,14.346,14.35,350000.0
2009-05-27 04:02:00,14.435,14.491,14.435,14.491,100000.0
2009-05-27 04:03:00,14.374,14.498,14.374,14.498,100000.0
2009-05-27 04:04:00,14.419,14.499,14.418,14.489,200000.0
2009-05-27 04:06:00,14.401,14.476,14.349,14.409,350000.0
2009-05-27 04:08:00,14.464,14.482,14.372,14.482,250000.0
2009-05-27 04:09:00,14.471,14.496,14.364,14.379,1300000.0
2009-05-27 04:10:00,14.397,14.465,14.351,14.388,350000.0
2009-05-27 04:11:00,14.468,14.468,14.448,14.448,100000.0
2009-05-27 04:12:00,14.46,14.46,14.46,14.46,400000.0
2009-05-27 04:13:00,14.482,14.482,14.353,14.414,400000.0
2009-05-27 04:14:00,14.448,14.448,14.448,14.448,100000.0
2009-05-27 04:15:00,14.46,14.46,14.46,14.46,450000.0
2009-05-27 04:16:00,14.442,14.464,14.318,14.464,450000.0
2009-05-27 04:17:00,14.418,14.459,14.418,14.459,100000.0
2009-05-27 04:18:00,14.415,14.471,14.405,14.405,300000.0
2009-05-27 04:19:00,14.45,14.479,14.342,14.479,950000.0
2009-05-27 04:20:00,14.406,14.495,14.406,14.473,200000.0
2009-05-27 04:23:00,14.428,14.428,14.373,14.373,100000.0
2009-05-27 04:24:00,14.413,14.486,14.348,14.349,250000.0
2009-05-27 04:25:00,14.41,14.513,14.41,14.423,500000.0
2009-05-27 04:26:00,14.47,14.47,14.47,14.47,100000.0
2009-05-27 04:28:00,14.494,14.494,14.467,14.467,100000.0
2009-05-27 04:29:00,14.381,14.569,14.381,14.488,500000.0
2009-05-27 04:30:00,14.461,14.495,14.358,14.493,400000.0
2009-05-27 04:32:00,14.412,14.483,14.343,14.424,350000.0
2009-05-27 04:33:00,14.451,14.482,14.348,14.402,450000.0
2009-05-27 04:34:00,14.464,14.494,14.366,14.464,800000.0
2009-05-27 04:36:00,14.492,14.492,14.355,14.43,650000.0
2009-05-27 04:37:00,14.391,14.49,14.391,14.463,300000.0
2009-05-27 04:38:00,14.411,14.478,14.358,14.38,300000.0
2009-05-27 04:39:00,14.482,14.482,14.341,14.464,650000.0
2009-05-27 04:40:00,14.486,14.491,14.364,14.491,350000.0
2009-05-27 04:41:00,14.466,14.486,14.397,14.486,400000.0
2009-05-27 04:43:00,14.432,14.471,14.374,14.429,450000.0
2009-05-27 04:44:00,14.417,14.52,14.383,14.483,550000.0
2009-05-27 04:45:00,14.47,14.47,14.47,14.47,550000.0
2009-05-27 04:46:00,14.475,14.499,14.369,14.384,550000.0
2009-05-27 04:47:00,14.363,14.489,14.363,14.46,250000.0
2009-05-27 04:48:00,14.454,14.483,14.378,14.378,350000.0
2009-05-27 04:50:00,14.344,14.464,14.344,14.445,250000.0
2009-05-27 04:54:00,14.477,14.485,14.349,14.482,500000.0
2009-05-27 04:55:00,14.485,14.485,14.343,14.376,750000.0
2009-05-27 04:56:00,14.369,14.488,14.349,14.349,350000.0
2009-05-27 04:57:00,14.362,14.501,14.362,14.47,450000.0
2009-05-27 04:58:00,14.39,14.474,14.346,14.474,250000.0
2009-05-27 04:59:00,14.396,14.49,14.345,14.455,500000.0
2009-05-27 05:00:00,14.358,14.474,14.358,14.474,200000.0
2009-05-27 05:01:00,14.489,14.489,14.369,14.477,300000.0
2009-05-27 05:02:00,14.407,14.452,14.407,14.452,100000.0
2009-05-27 05:03:00,14.44,14.487,14.382,14.487,300000.0
2009-05-27 05:04:00,14.493,14.493,14.415,14.415,250000.0
2009-05-27 05:05:00,14.491,14.491,14.378,14.491,450000.0
2009-05-27 05:07:00,14.422,14.498,14.362,14.421,350000.0
2009-05-27 05:08:00,14.441,14.472,14.338,14.392,450000.0
2009-05-27 05:10:00,14.402,14.478,14.342,14.401,350000.0
2009-05-27 05:14:00,14.432,14.508,14.372,14.431,350000.0
2009-05-27 05:15:00,14.443,14.473,14.341,14.399,450000.0
2009-05-27 05:17:00,14.464,14.494,14.409,14.464,500000.0
2009-05-27 05:20:00,14.466,14.474,14.322,14.451,450000.0
2009-05-27 05:21:00,14.456,14.456,14.331,14.35,200000.0
2009-05-27 05:23:00,14.476,14.476,14.334,14.4,200000.0
2009-05-27 05:24:00,14.464,14.464,14.389,14.389,100000.0
2009-05-27 05:26:00,14.402,14.478,14.342,14.401,350000.0
2009-05-27 05:27:00,14.446,14.477,14.343,14.397,450000.0
2009-05-27 05:28:00,14.452,14.482,14.357,14.453,800000.0
2009-05-27 05:30:00,14.478,14.511,14.394,14.44,400000.0
2009-05-27 05:31:00,14.481,14.481,14.377,14.48,300000.0
2009-05-27 05:32:00,14.417,14.515,14.39,14.397,300000.0
2009-05-27 05:33:00,14.499,14.499,14.41,14.483,300000.0
2009-05-27 05:35:00,14.486,14.486,14.351,14.435,400000.0
2009-05-27 05:36:00,14.436,14.485,14.341,14.485,450000.0
2009-05-27 05:38:00,14.419,14.49,14.419,14.437,150000.0
2009-05-27 05:39:00,14.402,14.485,14.386,14.396,700000.0
2009-05-27 05:40:00,14.372,14.467,14.323,14.467,350000.0
2009-05-27 05:42:00,14.522,14.522,14.454,14.493,300000.0
2009-05-27 05:43:00,14.492,14.492,14.409,14.463,400000.0
2009-05-27 05:44:00,14.494,14.494,14.346,14.488,350000.0
2009-05-27 05:46:00,14.392,14.431,14.339,14.431,200000.0
2009-05-27 05:47:00,14.355,14.501,14.355,14.431,500000.0
2009-05-27 05:49:00,14.428,14.483,14.357,14.483,450000.0
2009-05-27 05:50:00,14.377,14.458,14.377,14.458,200000.0
2009-05-27 05:58:00,14.498,14.53,14.416,14.416,400000.0
2009-05-27 05:59:00,14.492,14.505,14.378,14.411,350000.0
2009-05-27 06:00:00,14.457,14.458,14.366,14.437,400000.0
2009-05-27 06:01:00,14.478,14.486,14.373,14.452,300000.0
2009-05-27 06:02:00,14.49,14.539,14.411,14.488,400000.0
2009-05-27 06:03:00,14.396,14.497,14.396,14.49,300000.0
2009-05-27 06:04:00,14.456,14.466,14.352,14.466,450000.0
2009-05-27 06:05:00,14.429,14.521,14.382,14.411,450000.0
2009-05-27 06:06:00,14.468,14.504,14.377,14.437,500000.0
2009-05-27 06:07:00,14.433,14.498,14.367,14.432,450000.0
2009-05-27 06:09:00,14.347,14.436,14.347,14.421,400000.0
2009-05-27 06:10:00,14.351,14.481,14.305,14.481,400000.0
2009-05-27 06:11:00,14.432,14.481,14.358,14.437,350000.0
2009-05-27 06:13:00,14.494,14.508,14.404,14.505,350000.0
2009-05-27 06:14:00,14.477,14.477,14.426,14.439,400000.0
2009-05-27 06:16:00,14.479,14.479,14.342,14.448,550000.0
2009-05-27 06:17:00,14.363,14.481,14.338,14.438,550000.0
2009-05-27 06:18:00,14.49,14.543,14.389,14.462,700000.0
2009-05-27 06:19:00,14.439,14.471,14.342,14.393,450000.0
2009-05-27 06:20:00,14.438,14.459,14.416,14.458,350000.0
2009-05-27 06:21:00,14.478,14.5,14.353,14.444,500000.0
2009-05-27 06:22:00,14.5,14.5,14.48,14.48,350000.0
2009-05-27 06:23:00,14.49,14.49,14.49,14.49,350000.0
2009-05-27 06:24:00,14.338,14.431,14.338,14.427,350000.0
2009-05-27 06:25:00,14.412,14.516,14.411,14.491,400000.0
2009-05-27 06:26:00,14.384,14.492,14.374,14.443,400000.0
2009-05-27 06:27:00,14.389,14.389,14.389,14.389,50000.0
2009-05-27 06:28:00,14.405,14.484,14.389,14.484,200000.0
2009-05-27 06:29:00,14.452,14.469,14.334,14.334,450000.0
2009-05-27 06:30:00,14.388,14.47,14.335,14.356,550000.0
2009-05-27 06:31:00,14.393,14.501,14.354,14.36,500000.0
2009-05-27 06:32:00,14.423,14.503,14.382,14.493,500000.0
2009-05-27 06:33:00,14.445,14.468,14.362,14.447,300000.0
2009-05-27 06:34:00,14.427,14.49,14.414,14.455,350000.0
2009-05-27 06:35:00,14.472,14.472,14.472,14.472,50000.0
2009-05-27 06:36:00,14.395,14.501,14.395,14.501,100000.0
2009-05-27 06:37:00,14.429,14.455,14.408,14.421,250000.0
2009-05-27 06:38:00,14.502,14.502,14.408,14.5,500000.0
2009-05-27 06:39:00,14.485,14.505,14.376,14.505,400000.0
2009-05-27 06:40:00,14.424,14.511,14.382,14.474,550000.0
2009-05-27 06:41:00,14.393,14.487,14.388,14.481,450000.0
2009-05-27 06:42:00,14.397,14.517,14.392,14.418,800000.0
2009-05-27 06:43:00,14.442,14.506,14.368,14.469,400000.0
2009-05-27 06:44:00,14.465,14.476,14.355,14.465,450000.0
2009-05-27 06:45:00,14.395,14.474,14.343,14.361,400000.0
2009-05-27 06:46:00,14.475,14.508,14.382,14.508,350000.0
2009-05-27 06:47:00,14.53,14.53,14.51,14.51,400000.0
2009-05-27 06:48:00,14.5,14.501,14.35,14.487,400000.0
2009-05-27 06:49:00,14.419,14.528,14.419,14.514,350000.0
2009-05-27 06:50:00,14.465,14.491,14.411,14.411,400000.0
2009-05-27 06:51:00,14.478,14.556,14.422,14.496,450000.0
2009-05-27 06:52:00,14.458,14.492,14.403,14.492,350000.0
2009-05-27 06:53:00,14.497,14.508,14.467,14.508,250000.0
2009-05-27 06:54:00,14.499,14.52,14.402,14.405,400000.0
2009-05-27 06:55:00,14.404,14.522,14.404,14.413,400000.0
2009-05-27 06:56:00,14.497,14.532,14.423,14.463,350000.0
2009-05-27 06:57:00,14.526,14.546,14.439,14.541,400000.0
2009-05-27 06:58:00,14.42,14.542,14.415,14.496,550000.0
2009-05-27 06:59:00,14.551,14.553,14.408,14.501,550000.0
2009-05-27 07:00:00,14.442,14.528,14.423,14.423,400000.0
2009-05-27 07:02:00,14.528,14.528,14.384,14.425,500000.0
2009-05-27 07:03:00,14.496,14.505,14.427,14.434,550000.0
2009-05-27 07:04:00,14.479,14.532,14.426,14.426,550000.0
2009-05-27 07:05:00,14.534,14.534,14.39,14.521,550000.0
2009-05-27 07:06:00,14.542,14.542,14.418,14.49,350000.0
2009-05-27 07:07:00,14.521,14.521,14.439,14.469,500000.0
2009-05-27 07:08:00,14.435,14.49,14.392,14.49,550000.0
2009-05-27 07:09:00,14.493,14.506,14.436,14.498,350000.0
2009-05-27 07:10:00,14.427,14.49,14.419,14.484,450000.0
2009-05-27 07:13:00,14.434,14.517,14.413,14.466,350000.0
2009-05-27 07:15:00,14.349,14.503,14.349,14.481,350000.0
2009-05-27 07:16:00,14.51,14.533,14.42,14.504,550000.0
2009-05-27 07:17:00,14.433,14.491,14.431,14.457,350000.0
2009-05-27 07:18:00,14.467,14.536,14.44,14.498,350000.0
2009-05-27 07:19:00,14.545,14.558,14.491,14.491,400000.0
2009-05-27 07:20:00,14.378,14.466,14.378,14.466,350000.0
2009-05-27 07:21:00,14.502,14.512,14.372,14.512,500000.0
2009-05-27 07:22:00,14.504,14.512,14.379,14.455,400000.0
2009-05-27 07:23:00,14.525,14.538,14.433,14.472,300000.0
2009-05-27 07:24:00,14.425,14.548,14.419,14.419,350000.0
2009-05-27 07:25:00,14.44,14.518,14.383,14.457,350000.0
2009-05-27 07:26:00,14.493,14.511,14.409,14.409,300000.0
2009-05-27 07:27:00,14.484,14.516,14.386,14.388,550000.0
2009-05-27 07:28:00,14.414,14.503,14.352,14.393,500000.0
2009-05-27 07:29:00,14.474,14.516,14.411,14.448,350000.0
2009-05-27 07:30:00,14.404,14.51,14.402,14.476,350000.0
2009-05-27 07:31:00,14.49,14.49,14.362,14.362,450000.0
2009-05-27 07:32:00,14.52,14.52,14.52,14.52,300000.0
2009-05-27 07:33:00,14.502,14.515,14.402,14.499,300000.0
2009-05-27 07:36:00,14.495,14.501,14.408,14.411,350000.0
2009-05-27 07:37:00,14.45,14.485,14.375,14.485,550000.0
2009-05-27 07:38:00,14.505,14.505,14.363,14.401,450000.0
2009-05-27 07:39:00,14.51,14.553,14.409,14.507,400000.0
2009-05-27 07:40:00,14.383,14.496,14.383,14.402,550000.0
2009-05-27 07:41:00,14.409,14.468,14.321,14.454,500000.0
2009-05-27 07:42:00,14.346,14.494,14.346,14.456,350000.0
2009-05-27 07:43:00,14.489,14.489,14.372,14.471,400000.0
2009-05-27 07:44:00,14.495,14.502,14.394,14.487,350000.0
2009-05-27 07:45:00,14.366,14.485,14.331,14.481,1000000.0
2009-05-27 07:46:00,14.465,14.577,14.384,14.452,550000.0
2009-05-27 07:48:00,14.485,14.495,14.381,14.422,800000.0
2009-05-27 07:49:00,14.488,14.502,14.443,14.502,350000.0
2009-05-27 07:50:00,14.392,14.493,14.372,14.493,900000.0
2009-05-27 07:51:00,14.441,14.477,14.371,14.371,350000.0
2009-05-27 07:54:00,14.424,14.479,14.394,14.467,500000.0
2009-05-27 07:55:00,14.457,14.561,14.413,14.413,500000.0
2009-05-27 07:56:00,14.475,14.515,14.374,14.424,800000.0
2009-05-27 07:57:00,14.454,14.476,14.383,14.462,400000.0
2009-05-27 07:58:00,14.442,14.506,14.398,14.444,850000.0
2009-05-27 07:59:00,14.51,14.51,14.51,14.51,550000.0
2009-05-27 08:00:00,14.466,14.498,14.353,14.498,550000.0
2009-05-27 08:01:00,14.488,14.488,14.376,14.458,350000.0
2009-05-27 08:02:00,14.382,14.442,14.357,14.363,450000.0
2009-05-27 08:03:00,14.488,14.488,14.376,14.416,400000.0
2009-05-27 08:04:00,14.444,14.499,14.389,14.421,400000.0
2009-05-27 08:05:00,14.422,14.455,14.422,14.455,100000.0
2009-05-27 08:06:00,14.481,14.488,14.413,14.488,200000.0
2009-05-27 08:07:00,14.424,14.424,14.399,14.399,150000.0
2009-05-27 08:08:00,14.413,14.482,14.356,14.399,400000.0
2009-05-27 08:09:00,14.509,14.509,14.381,14.486,500000.0
2009-05-27 08:10:00,14.409,14.489,14.39,14.48,350000.0
2009-05-27 08:11:00,14.382,14.476,14.382,14.476,500000.0
2009-05-27 08:12:00,14.423,14.522,14.413,14.494,350000.0
2009-05-27 08:13:00,14.376,14.47,14.343,14.47,550000.0
2009-05-27 08:14:00,14.448,14.475,14.364,14.364,500000.0
2009-05-27 08:15:00,14.509,14.509,14.368,14.469,550000.0
2009-05-27 08:16:00,14.415,14.537,14.415,14.477,350000.0
2009-05-27 08:17:00,14.383,14.5,14.383,14.48,500000.0
2009-05-27 08:18:00,14.456,14.494,14.368,14.38,400000.0
2009-05-27 08:19:00,14.37,14.496,14.37,14.421,700000.0
2009-05-27 08:20:00,14.413,14.504,14.393,14.409,500000.0
2009-05-27 08:21:00,14.447,14.507,14.395,14.502,450000.0
2009-05-27 08:22:00,14.479,14.479,14.365,14.365,500000.0
2009-05-27 08:23:00,14.51,14.51,14.51,14.51,400000.0
2009-05-27 08:24:00,14.418,14.476,14.364,14.392,400000.0
2009-05-27 08:25:00,14.399,14.494,14.376,14.443,650000.0
2009-05-27 08:26:00,14.406,14.488,14.404,14.447,350000.0
2009-05-27 08:28:00,14.42,14.511,14.367,14.367,600000.0
2009-05-27 08:29:00,14.484,14.488,14.383,14.388,400000.0
2009-05-27 08:30:00,14.395,14.498,14.39,14.425,400000.0
2009-05-27 08:32:00,14.43,14.53,14.398,14.421,500000.0
2009-05-27 08:33:00,14.417,14.463,14.341,14.382,500000.0
2009-05-27 08:34:00,14.373,14.485,14.336,14.336,500000.0
2009-05-27 08:35:00,14.475,14.496,14.373,14.435,550000.0
2009-05-27 08:36:00,14.366,14.497,14.359,14.459,450000.0
2009-05-27 08:37:00,14.452,14.521,14.373,14.404,450000.0
2009-05-27 08:38:00,14.475,14.524,14.412,14.438,500000.0
2009-05-27 08:39:00,14.385,14.469,14.349,14.458,550000.0
2009-05-27 08:40:00,14.472,14.494,14.392,14.433,350000.0
2009-05-27 08:41:00,14.413,14.485,14.343,14.485,350000.0
2009-05-27 08:42:00,14.464,14.527,14.367,14.407,550000.0
2009-05-27 08:43:00,14.429,14.458,14.351,14.351,350000.0
2009-05-27 08:44:00,14.414,14.507,14.38,14.442,550000.0
2009-05-27 08:45:00,14.379,14.462,14.339,14.455,400000.0
2009-05-27 08:46:00,14.454,14.476,14.347,14.39,600000.0
2009-05-27 08:47:00,14.411,14.485,14.406,14.47,350000.0
2009-05-27 08:48:00,14.494,14.494,14.4,14.471,550000.0
2009-05-27 08:49:00,14.443,14.472,14.352,14.472,650000.0
2009-05-27 08:50:00,14.424,14.463,14.326,14.438,500000.0
2009-05-27 08:51:00,14.416,14.526,14.416,14.482,350000.0
2009-05-27 08:52:00,14.459,14.459,14.401,14.456,200000.0
2009-05-27 08:53:00,14.432,14.455,14.344,14.454,400000.0
2009-05-27 08:54:00,14.344,14.484,14.344,14.411,450000.0
2009-05-27 08:55:00,14.493,14.493,14.34,14.385,500000.0
2009-05-27 08:56:00,14.455,14.494,14.351,14.351,350000.0
2009-05-27 08:57:00,14.48,14.48,14.359,14.359,400000.0
2009-05-27 08:58:00,14.49,14.499,14.36,14.493,450000.0
2009-05-27 08:59:00,14.497,14.497,14.421,14.421,350000.0
2009-05-27 09:00:00,14.412,14.493,14.388,14.443,600000.0
2009-05-27 09:01:00,14.483,14.483,14.398,14.422,400000.0
2009-05-27 09:02:00,14.47,14.481,14.393,14.445,500000.0
2009-05-27 09:03:00,14.403,14.521,14.387,14.489,550000.0
2009-05-27 09:04:00,14.428,14.492,14.385,14.385,350000.0
2009-05-27 09:05:00,14.522,14.529,14.421,14.421,750000.0
2009-05-27 09:06:00,14.407,14.542,14.407,14.542,550000.0
2009-05-27 09:07:00,14.437,14.533,14.407,14.435,500000.0
2009-05-27 09:08:00,14.524,14.524,14.397,14.509,550000.0
2009-05-27 09:09:00,14.473,14.543,14.391,14.519,950000.0
2009-05-27 09:10:00,14.453,14.528,14.381,14.461,450000.0
2009-05-27 09:11:00,14.483,14.525,14.386,14.386,500000.0
2009-05-27 09:12:00,14.414,14.513,14.353,14.469,650000.0
2009-05-27 09:13:00,14.401,14.539,14.401,14.522,400000.0
2009-05-27 09:14:00,14.495,14.544,14.424,14.544,350000.0
2009-05-27 09:15:00,14.488,14.498,14.386,14.386,400000.0
2009-05-27 09:16:00,14.523,14.523,14.382,14.422,450000.0
2009-05-27 09:17:00,14.446,14.554,14.438,14.554,400000.0
2009-05-27 09:18:00,14.454,14.573,14.413,14.413,400000.0
2009-05-27 09:19:00,14.457,14.599,14.427,14.531,600000.0
2009-05-27 09:20:00,14.526,14.526,14.392,14.491,650000.0
2009-05-27 09:21:00,14.449,14.516,14.396,14.464,600000.0
2009-05-27 09:22:00,14.531,14.531,14.42,14.489,600000.0
2009-05-27 09:23:00,14.472,14.503,14.379,14.424,600000.0
2009-05-27 09:24:00,14.458,14.513,14.367,14.498,550000.0
2009-05-27 09:25:00,14.418,14.546,14.414,14.49,550000.0
2009-05-27 09:26:00,14.481,14.524,14.405,14.421,600000.0
2009-05-27 09:27:00,14.482,14.518,14.404,14.518,500000.0
2009-05-27 09:28:00,14.428,14.525,14.428,14.431,350000.0
2009-05-27 09:29:00,14.448,14.511,14.385,14.511,450000.0
2009-05-27 09:30:00,14.441,14.563,14.424,14.446,700000.0
2009-05-27 09:31:00,14.437,14.567,14.425,14.425,450000.0
2009-05-27 09:32:00,14.542,14.542,14.463,14.526,350000.0
2009-05-27 09:33:00,14.513,14.55,14.438,14.519,400000.0
2009-05-27 09:34:00,14.545,14.554,14.436,14.441,650000.0
2009-05-27 09:35:00,14.438,14.567,14.438,14.515,550000.0
2009-05-27 09:36:00,14.428,14.587,14.428,14.549,400000.0
2009-05-27 09:37:00,14.469,14.521,14.413,14.413,350000.0
2009-05-27 09:38:00,14.457,14.551,14.387,14.451,400000.0
2009-05-27 09:39:00,14.457,14.544,14.422,14.455,700000.0
2009-05-27 09:40:00,14.404,14.517,14.394,14.394,400000.0
2009-05-27 09:41:00,14.416,14.545,14.395,14.511,550000.0
2009-05-27 09:42:00,14.416,14.544,14.416,14.432,350000.0
2009-05-27 09:43:00,14.53,14.55,14.53,14.53,600000.0
2009-05-27 09:44:00,14.469,14.512,14.434,14.465,600000.0
2009-05-27 09:45:00,14.397,14.528,14.397,14.485,650000.0
2009-05-27 09:46:00,14.552,14.596,14.439,14.439,350000.0
2009-05-27 09:47:00,14.442,14.497,14.41,14.42,400000.0
2009-05-27 09:48:00,14.542,14.565,14.425,14.489,650000.0
2009-05-27 09:49:00,14.513,14.533,14.45,14.45,350000.0
2009-05-27 09:50:00,14.484,14.527,14.402,14.527,450000.0
2009-05-27 09:51:00,14.502,14.531,14.404,14.478,400000.0
2009-05-27 09:52:00,14.448,14.523,14.402,14.523,550000.0
2009-05-27 09:53:00,14.506,14.529,14.37,14.463,500000.0
2009-05-27 09:54:00,14.493,14.537,14.418,14.473,450000.0
2009-05-27 09:55:00,14.504,14.508,14.504,14.508,100000.0
2009-05-27 09:56:00,14.442,14.554,14.416,14.416,550000.0
2009-05-27 09:57:00,14.471,14.563,14.433,14.528,750000.0
2009-05-27 09:58:00,14.519,14.524,14.416,14.482,350000.0
2009-05-27 09:59:00,14.428,14.564,14.428,14.478,650000.0
2009-05-27 10:00:00,14.431,14.532,14.396,14.473,600000.0
2009-05-27 10:01:00,14.557,14.558,14.416,14.416,350000.0
2009-05-27 10:02:00,14.533,14.538,14.412,14.49,400000.0
2009-05-27 10:03:00,14.526,14.526,14.426,14.43,350000.0
2009-05-27 10:04:00,14.523,14.562,14.433,14.547,400000.0
2009-05-27 10:05:00,14.488,14.544,14.442,14.505,450000.0
2009-05-27 10:06:00,14.405,14.574,14.405,14.451,700000.0
2009-05-27 10:07:00,14.494,14.533,14.386,14.533,450000.0
2009-05-27 10:08:00,14.487,14.513,14.413,14.414,500000.0
2009-05-27 10:09:00,14.52,14.54,14.417,14.522,600000.0
2009-05-27 10:10:00,14.403,14.539,14.403,14.492,600000.0
2009-05-27 10:11:00,14.436,14.482,14.406,14.45,400000.0
2009-05-27 10:12:00,14.432,14.526,14.396,14.526,500000.0
2009-05-27 10:13:00,14.459,14.536,14.382,14.536,750000.0
2009-05-27 10:14:00,14.504,14.579,14.504,14.561,400000.0
2009-05-27 10:15:00,14.392,14.494,14.392,14.49,350000.0
2009-05-27 10:16:00,14.525,14.539,14.4,14.537,500000.0
2009-05-27 10:17:00,14.453,14.539,14.439,14.459,350000.0
2009-05-27 10:18:00,14.458,14.549,14.439,14.5,550000.0
2009-05-27 10:19:00,14.525,14.534,14.399,14.526,450000.0
2009-05-27 10:20:00,14.433,14.466,14.397,14.435,550000.0
2009-05-27 10:21:00,14.394,14.524,14.394,14.515,650000.0
2009-05-27 10:22:00,14.494,14.532,14.423,14.487,400000.0
2009-05-27 10:23:00,14.492,14.566,14.408,14.408,550000.0
2009-05-27 10:24:00,14.398,14.548,14.398,14.434,450000.0
2009-05-27 10:25:00,14.457,14.53,14.429,14.512,500000.0
2009-05-27 10:26:00,14.398,14.513,14.398,14.503,350000.0
2009-05-27 10:27:00,14.438,14.443,14.358,14.358,400000.0
2009-05-27 10:28:00,14.446,14.52,14.408,14.46,350000.0
2009-05-27 10:29:00,14.48,14.531,14.375,14.474,500000.0
2009-05-27 10:30:00,14.428,14.492,14.387,14.387,350000.0
2009-05-27 10:31:00,14.371,14.467,14.345,14.46,450000.0
2009-05-27 10:32:00,14.488,14.512,14.372,14.398,400000.0
2009-05-27 10:33:00,14.472,14.48,14.368,14.458,550000.0
2009-05-27 10:34:00,14.483,14.524,14.378,14.396,700000.0
2009-05-27 10:35:00,14.447,14.458,14.351,14.454,350000.0
2009-05-27 10:36:00,14.344,14.481,14.307,14.481,450000.0
2009-05-27 10:37:00,14.447,14.457,14.334,14.365,500000.0
2009-05-27 10:38:00,14.383,14.502,14.383,14.401,400000.0
2009-05-27 10:39:00,14.368,14.488,14.325,14.334,400000.0
2009-05-27 10:40:00,14.383,14.473,14.34,14.384,400000.0
2009-05-27 10:41:00,14.46,14.46,14.327,14.403,350000.0
2009-05-27 10:42:00,14.371,14.466,14.348,14.466,400000.0
2009-05-27 10:43:00,14.442,14.514,14.377,14.475,550000.0
2009-05-27 10:44:00,14.328,14.435,14.322,14.432,550000.0
2009-05-27 10:45:00,14.335,14.471,14.335,14.424,350000.0
2009-05-27 10:46:00,14.367,14.46,14.343,14.375,550000.0
2009-05-27 10:47:00,14.421,14.468,14.329,14.468,450000.0
2009-05-27 10:48:00,14.427,14.435,14.341,14.434,450000.0
2009-05-27 10:49:00,14.433,14.475,14.353,14.463,500000.0
2009-05-27 10:50:00,14.439,14.474,14.381,14.391,450000.0
2009-05-27 10:51:00,14.415,14.466,14.337,14.466,450000.0
2009-05-27 10:52:00,14.412,14.463,14.334,14.439,500000.0
2009-05-27 10:53:00,14.467,14.49,14.365,14.432,450000.0
2009-05-27 10:54:00,14.444,14.444,14.355,14.381,550000.0
2009-05-27 10:55:00,14.354,14.497,14.354,14.482,350000.0
2009-05-27 10:56:00,14.431,14.496,14.423,14.496,450000.0
2009-05-27 10:57:00,14.38,14.492,14.363,14.458,350000.0
2009-05-27 10:58:00,14.484,14.484,14.373,14.398,350000.0
2009-05-27 10:59:00,14.468,14.468,14.326,14.326,450000.0
2009-05-27 11:00:00,14.396,14.496,14.369,14.387,350000.0
2009-05-27 11:01:00,14.397,14.491,14.327,14.48,600000.0
2009-05-27 11:02:00,14.374,14.438,14.31,14.419,350000.0
2009-05-27 11:03:00,14.364,14.463,14.342,14.463,550000.0
2009-05-27 11:04:00,14.469,14.471,14.386,14.443,600000.0
2009-05-27 11:05:00,14.364,14.466,14.364,14.448,500000.0
2009-05-27 11:06:00,14.46,14.463,14.307,14.463,500000.0
2009-05-27 11:07:00,14.381,14.5,14.371,14.409,450000.0
2009-05-27 11:08:00,14.439,14.474,14.379,14.398,400000.0
2009-05-27 11:09:00,14.456,14.499,14.382,14.458,500000.0
2009-05-27 11:10:00,14.372,14.471,14.343,14.343,400000.0
2009-05-27 11:11:00,14.349,14.485,14.349,14.437,350000.0
2009-05-27 11:12:00,14.403,14.446,14.331,14.446,450000.0
2009-05-27 11:13:00,14.351,14.484,14.351,14.484,400000.0
2009-05-27 11:14:00,14.382,14.471,14.37,14.404,550000.0
2009-05-27 11:15:00,14.392,14.484,14.381,14.381,350000.0
2009-05-27 11:16:00,14.394,14.5,14.368,14.379,350000.0
2009-05-27 11:17:00,14.48,14.49,14.48,14.49,550000.0
2009-05-27 11:19:00,14.365,14.495,14.31,14.495,550000.0
2009-05-27 11:20:00,14.359,14.479,14.359,14.479,400000.0
2009-05-27 11:21:00,14.395,14.489,14.389,14.489,550000.0
2009-05-27 11:22:00,14.402,14.492,14.38,14.388,350000.0
2009-05-27 11:23:00,14.406,14.469,14.345,14.373,500000.0
2009-05-27 11:24:00,14.401,14.488,14.386,14.386,450000.0
2009-05-27 11:25:00,14.423,14.509,14.397,14.5,400000.0
2009-05-27 11:26:00,14.43,14.508,14.372,14.508,400000.0
2009-05-27 11:27:00,14.369,14.485,14.369,14.485,500000.0
2009-05-27 11:28:00,14.362,14.445,14.332,14.436,350000.0
2009-05-27 11:30:00,14.374,14.486,14.374,14.41,450000.0
2009-05-27 11:31:00,14.423,14.514,14.396,14.427,450000.0
2009-05-27 11:33:00,14.42,14.52,14.42,14.44,500000.0
2009-05-27 11:34:00,14.442,14.472,14.366,14.464,400000.0
2009-05-27 11:35:00,14.376,14.514,14.376,14.444,350000.0
2009-05-27 11:36:00,14.475,14.534,14.369,14.369,550000.0
2009-05-27 11:37:00,14.456,14.523,14.406,14.472,350000.0
2009-05-27 11:38:00,14.427,14.52,14.383,14.387,500000.0
2009-05-27 11:39:00,14.474,14.512,14.374,14.457,400000.0
2009-05-27 11:40:00,14.45,14.502,14.419,14.482,550000.0
2009-05-27 11:41:00,14.42,14.496,14.414,14.452,350000.0
2009-05-27 11:42:00,14.48,14.53,14.38,14.38,500000.0
2009-05-27 11:43:00,14.427,14.518,14.423,14.518,450000.0
2009-05-27 11:44:00,14.469,14.497,14.391,14.487,500000.0
2009-05-27 11:45:00,14.491,14.491,14.378,14.408,400000.0
2009-05-27 11:46:00,14.466,14.533,14.401,14.452,400000.0
2009-05-27 11:47:00,14.508,14.529,14.385,14.453,400000.0
2009-05-27 11:48:00,14.408,14.495,14.398,14.459,450000.0
2009-05-27 11:49:00,14.4,14.495,14.359,14.495,350000.0
2009-05-27 11:50:00,14.411,14.485,14.358,14.485,350000.0
2009-05-27 11:51:00,14.379,14.465,14.36,14.415,550000.0
2009-05-27 11:52:00,14.329,14.472,14.329,14.403,500000.0
2009-05-27 11:53:00,14.448,14.498,14.359,14.492,500000.0
2009-05-27 11:54:00,14.493,14.496,14.37,14.401,400000.0
2009-05-27 11:55:00,14.411,14.476,14.347,14.476,350000.0
2009-05-27 11:56:00,14.431,14.532,14.405,14.472,450000.0
2009-05-27 11:57:00,14.427,14.463,14.359,14.359,550000.0
2009-05-27 11:58:00,14.385,14.508,14.379,14.492,350000.0
2009-05-27 11:59:00,14.381,14.544,14.381,14.399,350000.0
2009-05-27 12:00:00,14.471,14.494,14.402,14.494,550000.0
2009-05-27 12:01:00,14.408,14.426,14.295,14.342,750000.0
2009-05-27 12:02:00,14.461,14.465,14.353,14.395,500000.0
2009-05-27 12:03:00,14.414,14.527,14.383,14.409,500000.0
2009-05-27 12:04:00,14.394,14.449,14.351,14.395,400000.0
2009-05-27 12:05:00,14.451,14.489,14.38,14.472,350000.0
2009-05-27 12:06:00,14.445,14.494,14.369,14.472,500000.0
2009-05-27 12:07:00,14.417,14.491,14.377,14.462,450000.0
2009-05-27 12:08:00,14.408,14.506,14.407,14.473,550000.0
2009-05-27 12:09:00,14.385,14.471,14.376,14.458,500000.0
2009-05-27 12:10:00,14.471,14.518,14.412,14.453,400000.0
2009-05-27 12:11:00,14.405,14.51,14.405,14.417,550000.0
2009-05-27 12:12:00,14.386,14.524,14.386,14.393,350000.0
2009-05-27 12:13:00,14.502,14.502,14.353,14.468,400000.0
2009-05-27 12:14:00,14.428,14.509,14.379,14.509,350000.0
2009-05-27 12:15:00,14.422,14.477,14.414,14.43,400000.0
2009-05-27 12:16:00,14.395,14.461,14.368,14.368,500000.0
2009-05-27 12:17:00,14.381,14.49,14.375,14.464,400000.0
2009-05-27 12:18:00,14.374,14.47,14.354,14.354,500000.0
2009-05-27 12:19:00,14.446,14.495,14.344,14.407,500000.0
2009-05-27 12:20:00,14.356,14.474,14.352,14.467,550000.0
2009-05-27 12:21:00,14.481,14.505,14.379,14.393,600000.0
2009-05-27 12:22:00,14.452,14.519,14.39,14.47,550000.0
2009-05-27 12:23:00,14.438,14.53,14.43,14.43,650000.0
2009-05-27 12:24:00,14.461,14.489,14.386,14.484,600000.0
2009-05-27 12:25:00,14.493,14.493,14.38,14.38,350000.0
2009-05-27 12:26:00,14.48,14.485,14.365,14.418,400000.0
2009-05-27 12:27:00,14.465,14.505,14.382,14.478,350000.0
2009-05-27 12:28:00,14.366,14.488,14.366,14.379,550000.0
2009-05-27 12:29:00,14.385,14.503,14.385,14.503,350000.0
2009-05-27 12:30:00,14.403,14.493,14.352,14.446,500000.0
2009-05-27 12:31:00,14.506,14.519,14.415,14.415,400000.0
2009-05-27 12:32:00,14.425,14.489,14.398,14.473,400000.0
2009-05-27 12:33:00,14.376,14.488,14.359,14.449,550000.0
2009-05-27 12:34:00,14.466,14.49,14.379,14.379,350000.0
2009-05-27 12:35:00,14.47,14.513,14.375,14.454,500000.0
2009-05-27 12:36:00,14.441,14.453,14.378,14.453,350000.0
2009-05-27 12:37:00,14.486,14.495,14.445,14.495,400000.0
2009-05-27 12:38:00,14.407,14.492,14.407,14.447,400000.0
2009-05-27 12:39:00,14.336,14.486,14.336,14.39,550000.0
2009-05-27 12:40:00,14.489,14.496,14.372,14.427,350000.0
2009-05-27 12:41:00,14.489,14.489,14.346,14.43,400000.0
2009-05-27 12:42:00,14.403,14.501,14.389,14.452,550000.0
2009-05-27 12:43:00,14.327,14.466,14.312,14.466,400000.0
2009-05-27 12:44:00,14.386,14.508,14.366,14.41,500000.0
2009-05-27 12:45:00,14.448,14.503,14.362,14.425,400000.0
2009-05-27 12:46:00,14.358,14.436,14.358,14.389,400000.0
2009-05-27 12:47:00,14.341,14.447,14.301,14.447,500000.0
2009-05-27 12:48:00,14.465,14.475,14.339,14.339,450000.0
2009-05-27 12:49:00,14.465,14.47,14.329,14.378,400000.0
2009-05-27 12:50:00,14.391,14.471,14.33,14.358,450000.0
2009-05-27 12:51:00,14.385,14.481,14.385,14.437,350000.0
2009-05-27 12:52:00,14.387,14.481,14.371,14.437,500000.0
2009-05-27 12:53:00,14.387,14.472,14.354,14.432,400000.0
2009-05-27 12:54:00,14.474,14.474,14.411,14.43,550000.0
2009-05-27 12:55:00,14.361,14.463,14.354,14.413,500000.0
2009-05-27 12:56:00,14.476,14.476,14.38,14.474,350000.0
2009-05-27 12:57:00,14.444,14.444,14.338,14.411,350000.0
2009-05-27 12:58:00,14.443,14.48,14.354,14.48,450000.0
2009-05-27 12:59:00,14.469,14.5,14.35,14.396,350000.0
2009-05-27 13:00:00,14.486,14.497,14.418,14.488,350000.0
2009-05-27 13:01:00,14.448,14.448,14.337,14.376,450000.0
2009-05-27 13:02:00,14.371,14.466,14.349,14.402,400000.0
2009-05-27 13:03:00,14.456,14.493,14.347,14.449,600000.0
2009-05-27 13:04:00,14.367,14.456,14.347,14.435,450000.0
2009-05-27 13:05:00,14.365,14.507,14.365,14.465,550000.0
2009-05-27 13:06:00,14.478,14.478,14.337,14.44,450000.0
2009-05-27 13:07:00,14.376,14.47,14.365,14.419,500000.0
2009-05-27 13:08:00,14.464,14.481,14.382,14.402,350000.0
2009-05-27 13:09:00,14.366,14.463,14.347,14.391,500000.0
2009-05-27 13:10:00,14.405,14.469,14.385,14.46,400000.0
2009-05-27 13:11:00,14.373,14.451,14.373,14.444,400000.0
2009-05-27 13:12:00,14.464,14.483,14.388,14.469,550000.0
2009-05-27 13:13:00,14.382,14.452,14.327,14.452,450000.0
2009-05-27 13:14:00,14.391,14.44,14.362,14.43,400000.0
2009-05-27 13:15:00,14.387,14.492,14.354,14.428,350000.0
2009-05-27 13:16:00,14.435,14.435,14.315,14.42,350000.0
2009-05-27 13:17:00,14.358,14.426,14.328,14.426,500000.0
2009-05-27 13:18:00,14.409,14.452,14.311,14.452,450000.0
2009-05-27 13:19:00,14.44,14.49,14.343,14.378,550000.0
2009-05-27 13:20:00,14.413,14.456,14.345,14.404,500000.0
2009-05-27 13:21:00,14.376,14.471,14.33,14.471,500000.0
2009-05-27 13:22:00,14.453,14.453,14.297,14.313,450000.0
2009-05-27 13:23:00,14.421,14.466,14.345,14.454,400000.0
2009-05-27 13:24:00,14.463,14.463,14.34,14.449,350000.0
2009-05-27 13:25:00,14.44,14.472,14.377,14.472,350000.0
2009-05-27 13:26:00,14.346,14.477,14.326,14.408,650000.0
2009-05-27 13:27:00,14.427,14.461,14.361,14.426,350000.0
2009-05-27 13:28:00,14.394,14.462,14.341,14.445,400000.0
2009-05-27 13:29:00,14.443,14.472,14.327,14.327,550000.0
2009-05-27 13:30:00,14.416,14.418,14.347,14.347,550000.0
2009-05-27 13:31:00,14.339,14.444,14.327,14.436,450000.0
2009-05-27 13:32:00,14.333,14.39,14.267,14.373,400000.0
2009-05-27 13:33:00,14.397,14.44,14.332,14.389,500000.0
2009-05-27 13:34:00,14.399,14.399,14.319,14.327,450000.0
2009-05-27 13:35:00,14.387,14.42,14.31,14.385,400000.0
2009-05-27 13:36:00,14.362,14.437,14.301,14.4,450000.0
2009-05-27 13:37:00,14.404,14.404,14.296,14.4,400000.0
2009-05-27 13:38:00,14.362,14.444,14.321,14.444,400000.0
2009-05-27 13:39:00,14.399,14.431,14.323,14.407,500000.0
2009-05-27 13:40:00,14.459,14.508,14.337,14.337,700000.0
2009-05-27 13:41:00,14.384,14.407,14.314,14.364,400000.0
2009-05-27 13:42:00,14.394,14.437,14.324,14.363,400000.0
2009-05-27 13:43:00,14.367,14.447,14.348,14.421,400000.0
2009-05-27 13:44:00,14.35,14.414,14.3,14.4,350000.0
2009-05-27 13:45:00,14.427,14.452,14.341,14.392,550000.0
2009-05-27 13:46:00,14.431,14.459,14.349,14.419,450000.0
2009-05-27 13:47:00,14.432,14.459,14.347,14.459,350000.0
2009-05-27 13:48:00,14.455,14.473,14.351,14.473,500000.0
2009-05-27 13:49:00,14.483,14.506,14.37,14.418,400000.0
2009-05-27 13:50:00,14.383,14.462,14.343,14.462,400000.0
2009-05-27 13:51:00,14.453,14.486,14.348,14.394,400000.0
2009-05-27 13:52:00,14.48,14.486,14.359,14.461,350000.0
2009-05-27 13:53:00,14.375,14.483,14.366,14.483,450000.0
2009-05-27 13:54:00,14.498,14.507,14.431,14.431,400000.0
2009-05-27 13:55:00,14.484,14.484,14.346,14.36,400000.0
2009-05-27 13:56:00,14.46,14.47,14.389,14.392,350000.0
2009-05-27 13:57:00,14.454,14.473,14.349,14.463,350000.0
2009-05-27 13:58:00,14.471,14.487,14.373,14.487,400000.0
2009-05-27 13:59:00,14.471,14.503,14.387,14.418,600000.0
2009-05-27 14:00:00,14.461,14.496,14.393,14.496,350000.0
2009-05-27 14:01:00,14.352,14.5,14.352,14.5,750000.0
2009-05-27 14:02:00,14.422,14.51,14.365,14.501,400000.0
2009-05-27 14:03:00,14.464,14.48,14.389,14.416,500000.0
2009-05-27 14:04:00,14.506,14.506,14.396,14.502,350000.0
2009-05-27 14:05:00,14.463,14.484,14.379,14.408,400000.0
2009-05-27 14:06:00,14.392,14.49,14.353,14.385,500000.0
2009-05-27 14:07:00,14.38,14.474,14.38,14.46,400000.0
2009-05-27 14:08:00,14.492,14.492,14.401,14.403,350000.0
2009-05-27 14:09:00,14.348,14.431,14.348,14.374,550000.0
2009-05-27 14:10:00,14.379,14.483,14.379,14.422,350000.0
2009-05-27 14:11:00,14.474,14.483,14.43,14.43,350000.0
2009-05-27 14:12:00,14.359,14.469,14.35,14.35,550000.0
2009-05-27 14:13:00,14.4,14.46,14.346,14.44,400000.0
2009-05-27 14:14:00,14.43,14.46,14.331,14.371,350000.0
2009-05-27 14:15:00,14.473,14.473,14.34,14.348,450000.0
2009-05-27 14:16:00,14.367,14.476,14.334,14.476,750000.0
2009-05-27 14:17:00,14.361,14.46,14.35,14.386,350000.0
2009-05-27 14:18:00,14.436,14.473,14.313,14.313,400000.0
2009-05-27 14:19:00,14.485,14.485,14.41,14.418,400000.0
2009-05-27 14:20:00,14.415,14.518,14.409,14.414,600000.0
2009-05-27 14:21:00,14.37,14.52,14.37,14.491,400000.0
2009-05-27 14:22:00,14.464,14.51,14.406,14.51,350000.0
2009-05-27 14:23:00,14.509,14.516,14.404,14.423,650000.0
2009-05-27 14:24:00,14.41,14.514,14.373,14.491,550000.0
2009-05-27 14:25:00,14.516,14.529,14.353,14.358,700000.0
2009-05-27 14:26:00,14.467,14.533,14.413,14.457,350000.0
2009-05-27 14:27:00,14.379,14.478,14.356,14.478,450000.0
2009-05-27 14:28:00,14.484,14.54,14.422,14.533,400000.0
2009-05-27 14:29:00,14.492,14.51,14.432,14.51,450000.0
2009-05-27 14:30:00,14.497,14.518,14.439,14.511,250000.0
2009-05-27 14:31:00,14.488,14.61,14.449,14.523,350000.0
2009-05-27 14:32:00,14.436,14.511,14.41,14.412,500000.0
2009-05-27 14:33:00,14.452,14.55,14.445,14.467,350000.0
2009-05-27 14:34:00,14.549,14.627,14.46,14.46,450000.0
2009-05-27 14:35:00,14.527,14.535,14.429,14.494,350000.0
2009-05-27 14:36:00,14.436,14.517,14.395,14.497,450000.0
2009-05-27 14:37:00,14.426,14.529,14.385,14.385,550000.0
2009-05-27 14:38:00,14.488,14.496,14.408,14.467,400000.0
2009-05-27 14:39:00,14.467,14.559,14.393,14.429,800000.0
2009-05-27 14:40:00,14.405,14.505,14.362,14.362,700000.0
2009-05-27 14:41:00,14.455,14.493,14.414,14.493,350000.0
2009-05-27 14:42:00,14.419,14.516,14.353,14.415,450000.0
2009-05-27 14:43:00,14.463,14.525,14.39,14.516,500000.0
2009-05-27 14:44:00,14.398,14.473,14.378,14.473,450000.0
2009-05-27 14:45:00,14.478,14.496,14.361,14.398,400000.0
2009-05-27 14:46:00,14.501,14.526,14.378,14.518,400000.0
2009-05-27 14:47:00,14.48,14.54,14.406,14.517,350000.0
2009-05-27 14:48:00,14.478,14.506,14.407,14.481,400000.0
2009-05-27 14:49:00,14.519,14.519,14.385,14.39,500000.0
2009-05-27 14:50:00,14.417,14.56,14.411,14.438,550000.0
2009-05-27 14:51:00,14.523,14.538,14.423,14.49,350000.0
2009-05-27 14:52:00,14.504,14.504,14.36,14.498,400000.0
2009-05-27 14:53:00,14.407,14.49,14.399,14.451,500000.0
2009-05-27 14:54:00,14.522,14.564,14.415,14.468,400000.0
2009-05-27 14:55:00,14.457,14.508,14.395,14.494,450000.0
2009-05-27 14:56:00,14.493,14.55,14.422,14.55,350000.0
2009-05-27 14:57:00,14.477,14.554,14.384,14.448,450000.0
2009-05-27 14:58:00,14.531,14.539,14.429,14.478,550000.0
2009-05-27 14:59:00,14.502,14.615,14.466,14.557,550000.0
2009-05-27 15:00:00,14.524,14.561,14.422,14.472,350000.0
2009-05-27 15:01:00,14.561,14.561,14.429,14.453,400000.0
2009-05-27 15:02:00,14.507,14.544,14.435,14.505,400000.0
2009-05-27 15:03:00,14.56,14.596,14.449,14.559,450000.0
2009-05-27 15:04:00,14.495,14.564,14.441,14.521,400000.0
2009-05-27 15:05:00,14.537,14.577,14.44,14.489,400000.0
2009-05-27 15:06:00,14.558,14.558,14.44,14.444,400000.0
2009-05-27 15:07:00,14.464,14.582,14.447,14.533,350000.0
2009-05-27 15:08:00,14.447,14.563,14.447,14.547,400000.0
2009-05-27 15:09:00,14.499,14.586,14.456,14.585,350000.0
2009-05-27 15:10:00,14.477,14.58,14.477,14.566,450000.0
2009-05-27 15:11:00,14.557,14.636,14.485,14.602,500000.0
2009-05-27 15:12:00,14.538,14.545,14.463,14.509,350000.0
2009-05-27 15:13:00,14.5,14.572,14.448,14.448,400000.0
2009-05-27 15:14:00,14.496,14.603,14.465,14.469,400000.0
2009-05-27 15:15:00,14.59,14.605,14.463,14.494,400000.0
2009-05-27 15:16:00,14.453,14.587,14.453,14.587,350000.0
2009-05-27 15:17:00,14.553,14.596,14.444,14.596,500000.0
2009-05-27 15:18:00,14.517,14.623,14.488,14.589,550000.0
2009-05-27 15:19:00,14.497,14.593,14.446,14.446,450000.0
2009-05-27 15:20:00,14.554,14.56,14.455,14.461,650000.0
2009-05-27 15:21:00,14.524,14.625,14.454,14.619,750000.0
2009-05-27 15:22:00,14.607,14.607,14.443,14.525,400000.0
2009-05-27 15:23:00,14.49,14.557,14.466,14.529,450000.0
2009-05-27 15:24:00,14.525,14.588,14.467,14.495,600000.0
2009-05-27 15:25:00,14.598,14.598,14.467,14.596,500000.0
2009-05-27 15:26:00,14.569,14.61,14.475,14.475,450000.0
2009-05-27 15:27:00,14.561,14.575,14.459,14.459,450000.0
2009-05-27 15:28:00,14.56,14.578,14.518,14.551,350000.0
2009-05-27 15:29:00,14.603,14.603,14.49,14.512,400000.0
2009-05-27 15:30:00,14.511,14.586,14.486,14.537,400000.0
2009-05-27 15:31:00,14.497,14.574,14.471,14.479,350000.0
2009-05-27 15:32:00,14.523,14.593,14.462,14.593,350000.0
2009-05-27 15:33:00,14.535,14.581,14.51,14.556,350000.0
2009-05-27 15:34:00,14.519,14.609,14.519,14.594,450000.0
2009-05-27 15:35:00,14.568,14.578,14.455,14.509,500000.0
2009-05-27 15:36:00,14.533,14.584,14.443,14.576,550000.0
2009-05-27 15:37:00,14.485,14.593,14.445,14.451,400000.0
2009-05-27 15:38:00,14.563,14.609,14.458,14.458,400000.0
2009-05-27 15:39:00,14.517,14.585,14.517,14.58,350000.0
2009-05-27 15:40:00,14.462,14.549,14.446,14.508,550000.0
2009-05-27 15:41:00,14.539,14.588,14.455,14.468,350000.0
2009-05-27 15:42:00,14.506,14.567,14.433,14.469,550000.0
2009-05-27 15:43:00,14.568,14.602,14.462,14.578,550000.0
2009-05-27 15:44:00,14.575,14.593,14.486,14.566,350000.0
2009-05-27 15:45:00,14.48,14.565,14.45,14.487,450000.0
2009-05-27 15:46:00,14.558,14.583,14.46,14.582,350000.0
2009-05-27 15:47:00,14.55,14.581,14.443,14.453,550000.0
2009-05-27 15:48:00,14.465,14.555,14.465,14.503,350000.0
2009-05-27 15:49:00,14.579,14.589,14.51,14.571,350000.0
2009-05-27 15:50:00,14.595,14.597,14.49,14.522,550000.0
2009-05-27 15:51:00,14.48,14.594,14.47,14.594,500000.0
2009-05-27 15:52:00,14.508,14.626,14.496,14.496,350000.0
2009-05-27 15:53:00,14.665,14.665,14.532,14.555,400000.0
2009-05-27 15:54:00,14.597,14.651,14.509,14.58,450000.0
2009-05-27 15:55:00,14.526,14.61,14.488,14.529,550000.0
2009-05-27 15:56:00,14.619,14.621,14.475,14.475,450000.0
2009-05-27 15:57:00,14.497,14.634,14.497,14.572,350000.0
2009-05-27 15:58:00,14.563,14.648,14.545,14.637,350000.0
2009-05-27 15:59:00,14.625,14.625,14.514,14.531,450000.0
2009-05-27 16:00:00,14.501,14.623,14.501,14.623,550000.0
2009-05-27 16:01:00,14.612,14.638,14.502,14.597,450000.0
2009-05-27 16:02:00,14.608,14.608,14.531,14.601,450000.0
2009-05-27 16:03:00,14.645,14.65,14.527,14.618,550000.0
2009-05-27 16:04:00,14.613,14.613,14.487,14.566,500000.0
2009-05-27 16:05:00,14.568,14.612,14.448,14.448,650000.0
2009-05-27 16:06:00,14.468,14.568,14.468,14.49,500000.0
2009-05-27 16:07:00,14.475,14.583,14.425,14.464,350000.0
2009-05-27 16:08:00,14.455,14.588,14.455,14.536,450000.0
2009-05-27 16:09:00,14.478,14.583,14.453,14.581,350000.0
2009-05-27 16:10:00,14.584,14.587,14.464,14.464,350000.0
2009-05-27 16:11:00,14.464,14.545,14.415,14.522,450000.0
2009-05-27 16:12:00,14.539,14.567,14.453,14.467,600000.0
2009-05-27 16:13:00,14.533,14.555,14.429,14.497,450000.0
2009-05-27 16:14:00,14.464,14.539,14.409,14.409,400000.0
2009-05-27 16:15:00,14.535,14.567,14.452,14.553,400000.0
2009-05-27 16:16:00,14.49,14.588,14.434,14.523,550000.0
2009-05-27 16:17:00,14.544,14.585,14.464,14.464,350000.0
2009-05-27 16:18:00,14.566,14.582,14.455,14.521,400000.0
2009-05-27 16:19:00,14.461,14.553,14.461,14.55,500000.0
2009-05-27 16:20:00,14.553,14.562,14.411,14.562,550000.0
2009-05-27 16:21:00,14.486,14.588,14.45,14.588,400000.0
2009-05-27 16:22:00,14.539,14.555,14.455,14.509,450000.0
2009-05-27 16:23:00,14.545,14.592,14.444,14.577,500000.0
2009-05-27 16:24:00,14.532,14.559,14.472,14.559,400000.0
2009-05-27 16:25:00,14.511,14.598,14.476,14.571,350000.0
2009-05-27 16:26:00,14.521,14.585,14.477,14.585,400000.0
2009-05-27 16:27:00,14.552,14.6,14.478,14.6,650000.0
2009-05-27 16:28:00,14.569,14.573,14.459,14.573,550000.0
2009-05-27 16:29:00,14.547,14.634,14.524,14.547,400000.0
2009-05-27 16:30:00,14.622,14.622,14.462,14.516,600000.0
2009-05-27 16:31:00,14.486,14.626,14.486,14.617,350000.0
2009-05-27 16:32:00,14.585,14.61,14.476,14.606,450000.0
2009-05-27 16:33:00,14.588,14.593,14.464,14.58,450000.0
2009-05-27 16:34:00,14.559,14.607,14.516,14.554,350000.0
2009-05-27 16:35:00,14.492,14.561,14.467,14.498,400000.0
2009-05-27 16:36:00,14.507,14.608,14.507,14.589,400000.0
2009-05-27 16:37:00,14.579,14.606,14.516,14.539,500000.0
2009-05-27 16:38:00,14.49,14.649,14.49,14.558,450000.0
2009-05-27 16:39:00,14.64,14.64,14.544,14.632,500000.0
2009-05-27 16:40:00,14.568,14.646,14.55,14.602,450000.0
2009-05-27 16:41:00,14.576,14.672,14.53,14.645,400000.0
2009-05-27 16:42:00,14.627,14.659,14.497,14.659,700000.0
2009-05-27 16:43:00,14.551,14.693,14.551,14.658,400000.0
2009-05-27 16:44:00,14.636,14.653,14.542,14.6,400000.0
2009-05-27 16:45:00,14.595,14.691,14.576,14.691,350000.0
2009-05-27 16:46:00,14.633,14.703,14.613,14.656,500000.0
2009-05-27 16:47:00,14.608,14.763,14.585,14.633,600000.0
2009-05-27 16:48:00,14.679,14.727,14.601,14.696,450000.0
2009-05-27 16:49:00,14.68,14.738,14.604,14.604,450000.0
2009-05-27 16:50:00,14.623,14.736,14.623,14.677,350000.0
2009-05-27 16:51:00,14.649,14.712,14.559,14.559,500000.0
2009-05-27 16:52:00,14.569,14.701,14.557,14.701,350000.0
2009-05-27 16:53:00,14.637,14.695,14.539,14.557,450000.0
2009-05-27 16:54:00,14.669,14.707,14.583,14.642,400000.0
2009-05-27 16:55:00,14.684,14.695,14.555,14.677,500000.0
2009-05-27 16:56:00,14.584,14.671,14.554,14.572,400000.0
2009-05-27 16:57:00,14.678,14.694,14.586,14.654,850000.0
2009-05-27 16:58:00,14.583,14.691,14.542,14.545,450000.0
2009-05-27 16:59:00,14.61,14.698,14.587,14.593,400000.0
2009-05-27 17:00:00,14.613,14.705,14.568,14.689,350000.0
2009-05-27 17:01:00,14.679,14.679,14.555,14.672,400000.0
2009-05-27 17:02:00,14.59,14.677,14.59,14.63,400000.0
2009-05-27 17:03:00,14.704,14.704,14.582,14.663,400000.0
2009-05-27 17:04:00,14.679,14.679,14.534,14.563,400000.0
2009-05-27 17:05:00,14.595,14.646,14.537,14.537,600000.0
2009-05-27 17:06:00,14.599,14.626,14.506,14.602,400000.0
2009-05-27 17:07:00,14.56,14.646,14.534,14.534,550000.0
2009-05-27 17:08:00,14.643,14.652,14.529,14.561,350000.0
2009-05-27 17:09:00,14.532,14.678,14.532,14.673,450000.0
2009-05-27 17:10:00,14.653,14.668,14.577,14.625,400000.0
2009-05-27 17:11:00,14.626,14.71,14.538,14.538,400000.0
2009-05-27 17:12:00,14.568,14.648,14.561,14.636,400000.0
2009-05-27 17:13:00,14.545,14.67,14.506,14.506,600000.0
2009-05-27 17:14:00,14.58,14.665,14.536,14.536,350000.0
2009-05-27 17:15:00,14.571,14.667,14.57,14.654,350000.0
2009-05-27 17:16:00,14.57,14.599,14.486,14.553,500000.0
2009-05-27 17:17:00,14.58,14.649,14.529,14.577,400000.0
2009-05-27 17:18:00,14.584,14.688,14.547,14.667,400000.0
2009-05-27 17:19:00,14.601,14.646,14.505,14.555,550000.0
2009-05-27 17:20:00,14.657,14.657,14.524,14.547,350000.0
2009-05-27 17:21:00,14.658,14.658,14.55,14.596,350000.0
2009-05-27 17:22:00,14.602,14.703,14.573,14.585,450000.0
2009-05-27 17:23:00,14.636,14.667,14.545,14.545,400000.0
2009-05-27 17:24:00,14.594,14.688,14.51,14.62,550000.0
2009-05-27 17:25:00,14.687,14.69,14.573,14.643,450000.0
2009-05-27 17:26:00,14.564,14.662,14.553,14.618,450000.0
2009-05-27 17:27:00,14.694,14.731,14.589,14.653,650000.0
2009-05-27 17:28:00,14.539,14.68,14.539,14.648,350000.0
2009-05-27 17:29:00,14.616,14.702,14.609,14.702,400000.0
2009-05-27 17:30:00,14.588,14.681,14.563,14.647,450000.0
2009-05-27 17:31:00,14.651,14.753,14.601,14.671,600000.0
2009-05-27 17:32:00,14.606,14.728,14.606,14.67,400000.0
2009-05-27 17:33:00,14.709,14.709,14.565,14.705,350000.0
2009-05-27 17:34:00,14.626,14.71,14.577,14.619,400000.0
2009-05-27 17:35:00,14.708,14.708,14.59,14.623,500000.0
2009-05-27 17:36:00,14.605,14.682,14.577,14.679,350000.0
2009-05-27 17:37:00,14.673,14.727,14.601,14.664,350000.0
2009-05-27 17:38:00,14.72,14.756,14.614,14.614,500000.0
2009-05-27 17:39:00,14.734,14.774,14.652,14.77,600000.0
2009-05-27 17:40:00,14.709,14.765,14.66,14.751,550000.0
2009-05-27 17:41:00,14.78,14.813,14.652,14.789,750000.0
2009-05-27 17:42:00,14.787,14.794,14.699,14.751,400000.0
2009-05-27 17:43:00,14.821,14.824,14.716,14.824,450000.0
2009-05-27 17:44:00,14.823,14.878,14.704,14.704,650000.0
2009-05-27 17:45:00,14.744,14.831,14.698,14.752,550000.0
2009-05-27 17:46:00,14.753,14.786,14.688,14.708,350000.0
2009-05-27 17:47:00,14.73,14.837,14.698,14.703,400000.0
2009-05-27 17:48:00,14.819,14.839,14.725,14.839,400000.0
2009-05-27 17:49:00,14.716,14.861,14.716,14.804,650000.0
2009-05-27 17:50:00,14.783,14.82,14.716,14.734,500000.0
2009-05-27 17:51:00,14.753,14.79,14.684,14.788,550000.0
2009-05-27 17:52:00,14.819,14.819,14.679,14.777,450000.0
2009-05-27 17:53:00,14.767,14.823,14.707,14.795,550000.0
2009-05-27 17:54:00,14.732,14.825,14.732,14.769,350000.0
2009-05-27 17:55:00,14.758,14.796,14.654,14.74,550000.0
2009-05-27 17:56:00,14.695,14.823,14.689,14.775,500000.0
2009-05-27 17:57:00,14.777,14.855,14.728,14.855,400000.0
2009-05-27 17:58:00,14.841,14.841,14.727,14.79,400000.0
2009-05-27 17:59:00,14.824,14.824,14.722,14.739,600000.0
2009-05-27 18:00:00,14.764,14.851,14.725,14.841,450000.0
2009-05-27 18:01:00,14.716,14.826,14.696,14.734,400000.0
2009-05-27 18:02:00,14.843,14.863,14.789,14.863,350000.0
2009-05-27 18:03:00,14.875,14.918,14.755,14.871,550000.0
2009-05-27 18:04:00,14.887,14.962,14.787,14.962,450000.0
2009-05-27 18:05:00,14.931,14.963,14.829,14.943,750000.0
2009-05-27 18:06:00,14.914,14.961,14.832,14.907,450000.0
2009-05-27 18:07:00,14.932,14.958,14.812,14.918,400000.0
2009-05-27 18:08:00,14.833,14.935,14.823,14.935,400000.0
2009-05-27 18:09:00,14.967,15.008,14.847,14.847,800000.0
2009-05-27 18:10:00,14.863,14.95,14.808,14.922,400000.0
2009-05-27 18:11:00,14.87,14.964,14.807,14.807,400000.0
2009-05-27 18:12:00,14.843,14.941,14.824,14.824,350000.0
2009-05-27 18:13:00,14.916,14.916,14.788,14.884,400000.0
2009-05-27 18:14:00,14.817,14.892,14.779,14.892,450000.0
2009-05-27 18:15:00,14.838,14.838,14.795,14.801,500000.0
2009-05-27 18:16:00,14.818,14.868,14.782,14.849,400000.0
2009-05-27 18:17:00,14.877,14.888,14.786,14.879,350000.0
2009-05-27 18:18:00,14.843,14.896,14.765,14.777,550000.0
2009-05-27 18:19:00,14.879,14.938,14.794,14.794,400000.0
2009-05-27 18:20:00,14.778,14.893,14.778,14.826,550000.0
2009-05-27 18:21:00,14.809,14.861,14.774,14.799,500000.0
2009-05-27 18:22:00,14.831,14.91,14.763,14.84,550000.0
2009-05-27 18:23:00,14.804,14.898,14.795,14.795,1600000.0
2009-05-27 18:24:00,14.895,14.895,14.776,14.785,1450000.0
2009-05-27 18:25:00,14.781,14.906,14.723,14.747,1950000.0
2009-05-27 18:26:00,14.746,14.819,14.74,14.801,400000.0
2009-05-27 18:27:00,14.781,14.781,14.743,14.764,350000.0
2009-05-27 18:28:00,14.867,14.867,14.757,14.763,400000.0
2009-05-27 18:29:00,14.788,14.861,14.738,14.738,450000.0
2009-05-27 18:30:00,14.772,14.906,14.76,14.787,1400000.0
2009-05-27 18:31:00,14.792,14.881,14.753,14.783,1550000.0
2009-05-27 18:32:00,14.866,14.879,14.764,14.832,400000.0
2009-05-27 18:33:00,14.863,14.863,14.764,14.796,350000.0
2009-05-27 18:34:00,14.852,14.887,14.773,14.789,400000.0
2009-05-27 18:35:00,14.779,14.841,14.725,14.767,1500000.0
2009-05-27 18:36:00,14.841,14.87,14.748,14.87,350000.0
2009-05-27 18:37:00,14.763,14.842,14.733,14.813,400000.0
2009-05-27 18:38:00,14.754,14.819,14.718,14.811,400000.0
2009-05-27 18:39:00,14.806,14.828,14.725,14.784,350000.0
2009-05-27 18:40:00,14.8,14.867,14.761,14.78,1800000.0
2009-05-27 18:41:00,14.773,14.873,14.757,14.804,1650000.0
2009-05-27 18:42:00,14.796,14.805,14.743,14.781,1500000.0
2009-05-27 18:43:00,14.802,14.84,14.709,14.84,1500000.0
2009-05-27 18:44:00,14.78,14.829,14.723,14.8,400000.0
2009-05-27 18:45:00,14.795,14.85,14.738,14.819,350000.0
2009-05-27 18:46:00,14.826,14.877,14.734,14.806,1450000.0
2009-05-27 18:47:00,14.833,14.928,14.771,14.823,550000.0
2009-05-27 18:48:00,14.839,14.868,14.757,14.83,1900000.0
2009-05-27 18:49:00,14.803,14.866,14.72,14.813,450000.0
2009-05-27 18:50:00,14.811,14.879,14.803,14.818,500000.0
2009-05-27 18:51:00,14.837,14.881,14.721,14.835,550000.0
2009-05-27 18:53:00,14.859,14.876,14.812,14.851,1250000.0
2009-05-27 18:54:00,14.855,14.885,14.794,14.86,1800000.0
2009-05-27 18:55:00,14.81,14.884,14.801,14.847,450000.0
2009-05-27 18:56:00,14.854,14.902,14.755,14.816,1300000.0
2009-05-27 18:57:00,14.755,14.857,14.745,14.783,400000.0
2009-05-27 18:58:00,14.839,14.89,14.792,14.858,1250000.0
2009-05-27 18:59:00,14.811,14.878,14.752,14.841,1500000.0
2009-05-27 19:00:00,14.854,14.856,14.718,14.781,450000.0
2009-05-27 19:01:00,14.839,14.886,14.769,14.833,350000.0
2009-05-27 19:02:00,14.858,14.858,14.776,14.778,350000.0
2009-05-27 19:03:00,14.788,14.832,14.739,14.757,400000.0
2009-05-27 19:04:00,14.835,14.846,14.787,14.787,350000.0
2009-05-27 19:05:00,14.781,14.885,14.774,14.885,400000.0
2009-05-27 19:06:00,14.752,14.863,14.752,14.793,350000.0
2009-05-27 19:07:00,14.882,14.882,14.806,14.863,550000.0
2009-05-27 19:08:00,14.83,14.86,14.757,14.782,350000.0
2009-05-27 19:09:00,14.752,14.858,14.752,14.789,550000.0
2009-05-27 19:10:00,14.873,14.873,14.762,14.791,350000.0
2009-05-27 19:11:00,14.81,14.867,14.778,14.786,500000.0
2009-05-27 19:12:00,14.82,14.864,14.748,14.864,350000.0
2009-05-27 19:13:00,14.838,14.858,14.762,14.858,350000.0
2009-05-27 19:14:00,14.77,14.837,14.759,14.837,350000.0
2009-05-27 19:15:00,14.765,14.851,14.725,14.851,400000.0
2009-05-27 19:16:00,14.788,14.819,14.73,14.73,350000.0
2009-05-27 19:17:00,14.803,14.821,14.689,14.805,350000.0
2009-05-27 19:18:00,14.744,14.856,14.73,14.746,350000.0
2009-05-27 19:19:00,14.822,14.839,14.726,14.839,350000.0
2009-05-27 19:20:00,14.734,14.85,14.734,14.779,400000.0
2009-05-27 19:21:00,14.784,14.829,14.718,14.727,550000.0
2009-05-27 19:22:00,14.793,14.807,14.693,14.775,400000.0
2009-05-27 19:23:00,14.69,14.806,14.69,14.736,400000.0
2009-05-27 19:24:00,14.709,14.817,14.709,14.798,550000.0
2009-05-27 19:25:00,14.745,14.863,14.696,14.721,550000.0
2009-05-27 19:26:00,14.84,14.84,14.84,14.84,350000.0
2009-05-27 19:27:00,14.753,14.806,14.698,14.698,350000.0
2009-05-27 19:28:00,14.758,14.811,14.731,14.783,350000.0
2009-05-27 19:29:00,14.836,14.867,14.745,14.745,500000.0
2009-05-27 19:30:00,14.834,14.834,14.69,14.782,350000.0
2009-05-27 19:31:00,14.764,14.806,14.714,14.806,400000.0
2009-05-27 19:32:00,14.797,14.797,14.661,14.79,350000.0
2009-05-27 19:33:00,14.743,14.804,14.694,14.753,350000.0
2009-05-27 19:34:00,14.765,14.765,14.662,14.686,400000.0
2009-05-27 19:35:00,14.769,14.812,14.67,14.8,550000.0
2009-05-27 19:36:00,14.768,14.799,14.672,14.711,350000.0
2009-05-27 19:37:00,14.714,14.772,14.642,14.769,350000.0
2009-05-27 19:38:00,14.782,14.782,14.673,14.774,400000.0
2009-05-27 19:39:00,14.777,14.777,14.64,14.68,400000.0
2009-05-27 19:40:00,14.688,14.778,14.67,14.77,550000.0
2009-05-27 19:41:00,14.763,14.768,14.665,14.725,450000.0
2009-05-27 19:42:00,14.746,14.769,14.632,14.684,400000.0
2009-05-27 19:43:00,14.729,14.77,14.625,14.746,550000.0
2009-05-27 19:44:00,14.756,14.773,14.676,14.676,400000.0
2009-05-27 19:45:00,14.672,14.758,14.672,14.74,500000.0
2009-05-27 19:46:00,14.765,14.803,14.658,14.803,350000.0
2009-05-27 19:47:00,14.697,14.787,14.695,14.734,350000.0
2009-05-27 19:48:00,14.742,14.761,14.683,14.736,400000.0
2009-05-27 19:49:00,14.696,14.781,14.657,14.764,400000.0
2009-05-27 19:50:00,14.692,14.771,14.659,14.733,550000.0
2009-05-27 19:51:00,14.74,14.749,14.616,14.667,400000.0
2009-05-27 19:52:00,14.606,14.751,14.606,14.715,400000.0
2009-05-27 19:53:00,14.756,14.756,14.716,14.728,400000.0
2009-05-27 19:54:00,14.663,14.772,14.644,14.772,350000.0
2009-05-27 19:55:00,14.658,14.754,14.658,14.754,350000.0
2009-05-27 19:56:00,14.786,14.8,14.679,14.742,400000.0
2009-05-27 19:57:00,14.759,14.788,14.676,14.761,350000.0
2009-05-27 19:58:00,14.749,14.798,14.68,14.771,400000.0
2009-05-27 19:59:00,14.757,14.814,14.691,14.691,350000.0
2009-05-27 20:00:00,14.785,14.785,14.666,14.785,400000.0
2009-05-27 20:01:00,14.746,14.784,14.628,14.741,400000.0
2009-05-27 20:02:00,14.706,14.775,14.667,14.775,400000.0
2009-05-27 20:03:00,14.749,14.78,14.687,14.687,300000.0
2009-05-27 20:04:00,14.681,14.783,14.659,14.754,400000.0
2009-05-27 20:05:00,14.67,14.756,14.633,14.633,350000.0
2009-05-27 20:06:00,14.623,14.726,14.623,14.717,350000.0
2009-05-27 20:07:00,14.64,14.707,14.58,14.69,500000.0
2009-05-27 20:08:00,14.75,14.761,14.639,14.701,300000.0
2009-05-27 20:09:00,14.677,14.742,14.621,14.742,400000.0
2009-05-27 20:10:00,14.75,14.84,14.677,14.787,550000.0
2009-05-27 20:11:00,14.804,14.809,14.709,14.795,400000.0
2009-05-27 20:12:00,14.787,14.857,14.735,14.735,400000.0
2009-05-27 20:13:00,14.74,14.838,14.707,14.789,350000.0
2009-05-27 20:14:00,14.718,14.799,14.664,14.761,500000.0
2009-05-27 20:15:00,14.707,14.798,14.668,14.789,350000.0
2009-05-27 20:16:00,14.792,14.802,14.752,14.772,300000.0
2009-05-27 20:17:00,14.78,14.82,14.694,14.696,500000.0
2009-05-27 20:18:00,14.767,14.797,14.684,14.796,350000.0
2009-05-27 20:19:00,14.784,14.82,14.716,14.794,400000.0
2009-05-27 20:20:00,14.785,14.817,14.673,14.775,400000.0
2009-05-27 20:21:00,14.744,14.819,14.68,14.688,450000.0
2009-05-27 20:22:00,14.777,14.8,14.683,14.689,400000.0
2009-05-27 20:23:00,14.724,14.846,14.724,14.783,300000.0
2009-05-27 20:24:00,14.775,14.785,14.68,14.785,400000.0
2009-05-27 20:25:00,14.8,14.8,14.8,14.8,350000.0
2009-05-27 20:26:00,14.682,14.832,14.682,14.832,350000.0
2009-05-27 20:27:00,14.789,14.793,14.675,14.779,400000.0
2009-05-27 20:28:00,14.795,14.82,14.687,14.689,350000.0
2009-05-27 20:29:00,14.659,14.771,14.648,14.771,500000.0
2009-05-27 20:30:00,14.713,14.824,14.697,14.817,550000.0
2009-05-27 20:31:00,14.806,14.806,14.697,14.741,300000.0
2009-05-27 20:32:00,14.801,14.825,14.717,14.717,350000.0
2009-05-27 20:33:00,14.698,14.804,14.698,14.711,250000.0
2009-05-27 20:34:00,14.787,14.787,14.708,14.762,350000.0
2009-05-27 20:35:00,14.773,14.778,14.693,14.719,500000.0
2009-05-27 20:36:00,14.801,14.801,14.692,14.756,350000.0
2009-05-27 20:37:00,14.664,14.773,14.643,14.769,550000.0
2009-05-27 20:38:00,14.684,14.808,14.684,14.744,300000.0
2009-05-27 20:39:00,14.707,14.807,14.689,14.759,400000.0
2009-05-27 20:40:00,14.754,14.808,14.685,14.799,550000.0
2009-05-27 20:41:00,14.8,14.8,14.79,14.79,400000.0
2009-05-27 20:44:00,14.741,14.749,14.63,14.749,400000.0
2009-05-27 20:45:00,14.704,14.761,14.667,14.667,400000.0
2009-05-27 20:46:00,14.78,14.78,14.78,14.78,400000.0
2009-05-27 20:49:00,14.79,14.79,14.79,14.79,400000.0
2009-05-27 20:50:00,14.666,14.773,14.666,14.681,400000.0
2009-05-27 20:52:00,14.727,14.75,14.616,14.741,400000.0
2009-05-27 20:54:00,14.75,14.78,14.644,14.73,400000.0
2009-05-27 20:55:00,14.784,14.796,14.665,14.786,400000.0
2009-05-27 20:56:00,14.756,14.775,14.675,14.685,500000.0
2009-05-27 20:57:00,14.741,14.799,14.681,14.799,350000.0
2009-05-27 20:58:00,14.79,14.79,14.78,14.78,650000.0
2009-05-27 21:00:00,14.693,14.801,14.693,14.716,650000.0
2009-05-27 21:01:00,14.78,14.78,14.78,14.78,550000.0
2009-05-27 21:02:00,14.707,14.808,14.705,14.717,550000.0
2009-05-27 21:03:00,14.686,14.795,14.665,14.721,550000.0
2009-05-27 21:04:00,14.766,14.766,14.699,14.754,300000.0
2009-05-27 21:05:00,14.699,14.748,14.639,14.639,550000.0
2009-05-27 21:06:00,14.678,14.765,14.63,14.762,600000.0
2009-05-27 21:07:00,14.714,14.782,14.64,14.64,700000.0
2009-05-27 21:08:00,14.803,14.803,14.673,14.757,400000.0
2009-05-27 21:09:00,14.697,14.812,14.696,14.751,550000.0
2009-05-27 21:10:00,14.757,14.778,14.629,14.7,800000.0
2009-05-27 21:11:00,14.706,14.767,14.679,14.76,400000.0
2009-05-27 21:12:00,14.737,14.802,14.703,14.749,350000.0
2009-05-27 21:13:00,14.749,14.796,14.675,14.71,550000.0
2009-05-27 21:14:00,14.748,14.758,14.611,14.744,550000.0
2009-05-27 21:15:00,14.792,14.792,14.709,14.709,350000.0
2009-05-27 21:16:00,14.761,14.79,14.716,14.751,450000.0
2009-05-27 21:17:00,14.722,14.779,14.647,14.775,400000.0
2009-05-27 21:18:00,14.774,14.817,14.678,14.769,400000.0
2009-05-27 21:20:00,14.789,14.814,14.654,14.677,950000.0
2009-05-27 21:21:00,14.756,14.817,14.671,14.748,550000.0
2009-05-27 21:22:00,14.767,14.784,14.639,14.781,300000.0
2009-05-27 21:23:00,14.701,14.806,14.653,14.755,550000.0
2009-05-27 21:24:00,14.733,14.811,14.685,14.811,550000.0
2009-05-27 21:25:00,14.774,14.798,14.677,14.798,400000.0
2009-05-27 21:26:00,14.779,14.779,14.637,14.748,450000.0
2009-05-27 21:27:00,14.748,14.748,14.628,14.689,400000.0
2009-05-27 21:28:00,14.702,14.765,14.642,14.765,600000.0
2009-05-27 21:29:00,14.758,14.764,14.631,14.721,700000.0
2009-05-27 21:30:00,14.705,14.72,14.611,14.611,550000.0
2009-05-27 21:31:00,14.627,14.733,14.627,14.733,350000.0
2009-05-27 21:34:00,14.709,14.754,14.66,14.66,250000.0
2009-05-27 21:35:00,14.74,14.74,14.74,14.74,350000.0
2009-05-27 21:36:00,14.687,14.763,14.627,14.685,350000.0
2009-05-27 21:37:00,14.75,14.75,14.75,14.75,400000.0
2009-05-27 21:38:00,14.625,14.748,14.575,14.748,400000.0
2009-05-27 21:39:00,14.645,14.755,14.645,14.679,300000.0
2009-05-27 21:40:00,14.712,14.738,14.652,14.738,350000.0
2009-05-27 21:41:00,14.662,14.764,14.662,14.707,250000.0
2009-05-27 21:42:00,14.704,14.737,14.632,14.737,300000.0
2009-05-27 21:43:00,14.72,14.781,14.685,14.781,400000.0
2009-05-27 21:44:00,14.65,14.755,14.641,14.755,300000.0
2009-05-27 21:45:00,14.663,14.782,14.663,14.667,300000.0
2009-05-27 21:46:00,14.765,14.78,14.679,14.689,250000.0
2009-05-27 21:47:00,14.693,14.789,14.649,14.661,500000.0
2009-05-27 21:48:00,14.786,14.786,14.66,14.66,350000.0
2009-05-27 21:49:00,14.691,14.769,14.662,14.769,450000.0
2009-05-27 21:50:00,14.754,14.769,14.636,14.715,900000.0
2009-05-27 21:51:00,14.681,14.732,14.646,14.728,400000.0
2009-05-27 21:52:00,14.679,14.756,14.643,14.651,300000.0
2009-05-27 21:53:00,14.728,14.77,14.629,14.708,750000.0
2009-05-27 21:54:00,14.675,14.774,14.675,14.774,350000.0
2009-05-27 21:56:00,14.637,14.763,14.637,14.74,300000.0
2009-05-27 21:57:00,14.753,14.753,14.615,14.615,400000.0
2009-05-27 21:58:00,14.711,14.724,14.631,14.724,500000.0
2009-05-27 21:59:00,14.637,14.769,14.637,14.769,800000.0
2009-05-27 22:00:00,14.677,14.772,14.629,14.772,300000.0
2009-05-27 22:01:00,14.73,14.74,14.73,14.74,100000.0
2009-05-27 22:02:00,14.754,14.754,14.644,14.644,100000.0
2009-05-27 22:03:00,14.758,14.758,14.643,14.694,400000.0
2009-05-27 22:04:00,14.647,14.716,14.647,14.716,150000.0
2009-05-27 22:05:00,14.641,14.743,14.641,14.743,100000.0
2009-05-27 22:06:00,14.609,14.723,14.609,14.689,300000.0
2009-05-27 22:07:00,14.674,14.741,14.645,14.741,300000.0
2009-05-27 22:10:00,14.654,14.744,14.654,14.727,450000.0
2009-05-27 22:11:00,14.719,14.723,14.719,14.723,100000.0
2009-05-27 22:12:00,14.677,14.729,14.677,14.718,250000.0
2009-05-27 22:13:00,14.729,14.761,14.681,14.761,150000.0
2009-05-27 22:17:00,14.676,14.746,14.596,14.671,350000.0
2009-05-27 22:19:00,14.723,14.729,14.721,14.729,150000.0
2009-05-27 22:20:00,14.745,14.745,14.622,14.734,600000.0
2009-05-27 22:21:00,14.75,14.75,14.75,14.75,150000.0
2009-05-27 22:22:00,14.719,14.75,14.714,14.75,150000.0
2009-05-27 22:23:00,14.694,14.738,14.656,14.727,350000.0
2009-05-27 22:24:00,14.695,14.75,14.614,14.75,350000.0
2009-05-27 22:26:00,14.74,14.74,14.73,14.73,250000.0
2009-05-27 22:27:00,14.685,14.748,14.685,14.702,250000.0
2009-05-27 22:28:00,14.686,14.799,14.655,14.755,400000.0
2009-05-27 22:30:00,14.744,14.744,14.707,14.707,300000.0
2009-05-27 22:31:00,14.687,14.78,14.623,14.718,250000.0
2009-05-27 22:32:00,14.73,14.73,14.73,14.73,200000.0
2009-05-27 22:36:00,14.63,14.732,14.63,14.642,200000.0
2009-05-27 22:37:00,14.655,14.753,14.627,14.627,500000.0
2009-05-27 22:39:00,14.634,14.791,14.634,14.675,550000.0
2009-05-27 22:40:00,14.638,14.718,14.585,14.599,550000.0
2009-05-27 22:42:00,14.645,14.691,14.596,14.691,500000.0
2009-05-27 22:43:00,14.636,14.704,14.594,14.594,450000.0
2009-05-27 22:44:00,14.665,14.705,14.643,14.693,250000.0
2009-05-27 22:45:00,14.676,14.684,14.636,14.684,400000.0
2009-05-27 22:46:00,14.703,14.74,14.654,14.74,400000.0
2009-05-27 22:48:00,14.666,14.678,14.625,14.625,200000.0
2009-05-27 22:49:00,14.664,14.732,14.649,14.656,400000.0
2009-05-27 22:50:00,14.683,14.737,14.65,14.65,400000.0
2009-05-27 22:52:00,14.715,14.746,14.657,14.696,300000.0
2009-05-27 22:53:00,14.671,14.762,14.671,14.762,250000.0
2009-05-27 22:54:00,14.728,14.738,14.603,14.686,400000.0
2009-05-27 22:56:00,14.719,14.746,14.616,14.711,500000.0
2009-05-27 22:57:00,14.721,14.734,14.614,14.698,400000.0
2009-05-27 22:58:00,14.68,14.721,14.608,14.683,400000.0
2009-05-27 22:59:00,14.723,14.723,14.667,14.678,550000.0
2009-05-27 23:00:00,14.714,14.714,14.565,14.671,800000.0
2009-05-27 23:01:00,14.719,14.726,14.611,14.726,500000.0
2009-05-27 23:02:00,14.621,14.752,14.605,14.605,250000.0
2009-05-27 23:03:00,14.722,14.722,14.613,14.69,250000.0
2009-05-27 23:04:00,14.741,14.775,14.627,14.627,450000.0
2009-05-27 23:05:00,14.604,14.729,14.604,14.622,350000.0
2009-05-27 23:06:00,14.71,14.71,14.71,14.71,400000.0
2009-05-27 23:07:00,14.726,14.726,14.59,14.643,400000.0
2009-05-27 23:08:00,14.632,14.71,14.569,14.569,400000.0
2009-05-27 23:09:00,14.707,14.707,14.584,14.617,300000.0
2009-05-27 23:10:00,14.641,14.694,14.545,14.587,1050000.0
2009-05-27 23:11:00,14.578,14.704,14.578,14.667,400000.0
2009-05-27 23:12:00,14.634,14.715,14.601,14.631,250000.0
2009-05-27 23:13:00,14.598,14.721,14.594,14.675,500000.0
2009-05-27 23:15:00,14.721,14.721,14.614,14.704,450000.0
2009-05-27 23:19:00,14.639,14.75,14.639,14.639,300000.0
2009-05-27 23:20:00,14.673,14.713,14.589,14.673,700000.0
2009-05-27 23:28:00,14.654,14.689,14.654,14.689,100000.0
2009-05-27 23:30:00,14.595,14.706,14.595,14.705,850000.0
2009-05-27 23:37:00,14.679,14.679,14.579,14.579,200000.0
2009-05-27 23:38:00,14.638,14.695,14.638,14.695,100000.0
2009-05-27 23:39:00,14.678,14.714,14.607,14.607,400000.0
2009-05-27 23:40:00,14.644,14.713,14.572,14.586,1800000.0
2009-05-27 23:45:00,14.699,14.701,14.614,14.692,300000.0
2009-05-27 23:47:00,14.652,14.652,14.563,14.595,250000.0
2009-05-27 23:48:00,14.677,14.677,14.588,14.588,100000.0
2009-05-27 23:50:00,14.712,14.712,14.629,14.654,450000.0
2009-05-27 23:52:00,14.57,14.669,14.567,14.611,250000.0
2009-05-27 23:58:00,14.68,14.711,14.578,14.649,400000.0
2009-05-28 00:00:00,14.607,14.725,14.595,14.674,550000.0
2009-05-28 00:01:00,14.71,14.748,14.683,14.683,400000.0
2009-05-28 00:02:00,14.65,14.74,14.602,14.65,650000.0
2009-05-28 00:03:00,14.653,14.732,14.608,14.687,500000.0
2009-05-28 00:04:00,14.663,14.696,14.646,14.69,350000.0
2009-05-28 00:05:00,14.651,14.703,14.634,14.646,400000.0
2009-05-28 00:06:00,14.608,14.743,14.602,14.651,800000.0
2009-05-28 00:07:00,14.668,14.715,14.594,14.594,400000.0
2009-05-28 00:08:00,14.632,14.708,14.632,14.638,300000.0
2009-05-28 00:09:00,14.747,14.754,14.702,14.747,550000.0
2009-05-28 00:10:00,14.694,14.724,14.639,14.694,500000.0
2009-05-28 00:11:00,14.694,14.724,14.637,14.672,400000.0
2009-05-28 00:14:00,14.709,14.709,14.569,14.678,550000.0
2009-05-28 00:15:00,14.6,14.732,14.6,14.701,400000.0
2009-05-28 00:16:00,14.624,14.726,14.591,14.591,500000.0
2009-05-28 00:17:00,14.704,14.735,14.618,14.716,600000.0
2009-05-28 00:18:00,14.713,14.713,14.631,14.684,500000.0
2009-05-28 00:19:00,14.673,14.728,14.634,14.728,450000.0
2009-05-28 00:20:00,14.689,14.722,14.623,14.722,350000.0
2009-05-28 00:21:00,14.639,14.721,14.639,14.696,400000.0
2009-05-28 00:22:00,14.644,14.704,14.644,14.678,400000.0
2009-05-28 00:23:00,14.675,14.687,14.552,14.687,400000.0
2009-05-28 00:24:00,14.584,14.655,14.565,14.655,300000.0
2009-05-28 00:25:00,14.678,14.678,14.521,14.66,550000.0
2009-05-28 00:26:00,14.693,14.693,14.56,14.649,250000.0
2009-05-28 00:28:00,14.689,14.718,14.581,14.696,400000.0
2009-05-28 00:29:00,14.681,14.681,14.593,14.593,250000.0
2009-05-28 00:30:00,14.641,14.671,14.531,14.569,350000.0
2009-05-28 00:31:00,14.642,14.694,14.642,14.694,400000.0
2009-05-28 00:32:00,14.674,14.704,14.619,14.674,500000.0
2009-05-28 00:33:00,14.64,14.703,14.581,14.674,450000.0
2009-05-28 00:34:00,14.653,14.689,14.579,14.689,450000.0
2009-05-28 00:36:00,14.653,14.722,14.609,14.7,400000.0
2009-05-28 00:37:00,14.563,14.667,14.559,14.597,550000.0
2009-05-28 00:38:00,14.67,14.67,14.67,14.67,1400000.0
2009-05-28 00:40:00,14.687,14.689,14.546,14.668,1400000.0
2009-05-28 00:41:00,14.67,14.67,14.67,14.67,250000.0
2009-05-28 00:42:00,14.581,14.713,14.581,14.656,250000.0
2009-05-28 00:43:00,14.648,14.688,14.558,14.64,400000.0
2009-05-28 00:44:00,14.62,14.676,14.547,14.592,350000.0
2009-05-28 00:45:00,14.692,14.692,14.609,14.609,200000.0
2009-05-28 00:48:00,14.667,14.697,14.554,14.654,400000.0
2009-05-28 00:49:00,14.656,14.676,14.526,14.644,700000.0
2009-05-28 00:50:00,14.668,14.674,14.538,14.674,600000.0
2009-05-28 00:51:00,14.617,14.675,14.536,14.675,450000.0
2009-05-28 00:52:00,14.683,14.683,14.573,14.659,350000.0
2009-05-28 00:55:00,14.569,14.668,14.569,14.668,300000.0
2009-05-28 00:56:00,14.571,14.663,14.543,14.663,400000.0
2009-05-28 00:57:00,14.67,14.702,14.614,14.666,500000.0
2009-05-28 00:58:00,14.68,14.68,14.67,14.67,350000.0
2009-05-28 00:59:00,14.664,14.682,14.601,14.644,350000.0
2009-05-28 01:00:00,14.584,14.701,14.552,14.666,500000.0
2009-05-28 01:01:00,14.646,14.666,14.646,14.666,100000.0
2009-05-28 01:02:00,14.701,14.701,14.694,14.694,100000.0
2009-05-28 01:03:00,14.706,14.708,14.609,14.699,250000.0
2009-05-28 01:04:00,14.669,14.672,14.605,14.667,350000.0
2009-05-28 01:05:00,14.547,14.685,14.547,14.68,250000.0
2009-05-28 01:06:00,14.626,14.711,14.595,14.595,500000.0
2009-05-28 01:07:00,14.679,14.679,14.545,14.545,250000.0
2009-05-28 01:08:00,14.674,14.674,14.591,14.591,250000.0
2009-05-28 01:09:00,14.691,14.702,14.564,14.642,400000.0
2009-05-28 01:10:00,14.611,14.693,14.542,14.593,650000.0
2009-05-28 01:11:00,14.689,14.689,14.563,14.666,350000.0
2009-05-28 01:12:00,14.573,14.749,14.573,14.594,400000.0
2009-05-28 01:13:00,14.61,14.697,14.61,14.666,150000.0
2009-05-28 01:14:00,14.724,14.724,14.611,14.717,350000.0
2009-05-28 01:15:00,14.656,14.703,14.656,14.658,250000.0
2009-05-28 01:16:00,14.544,14.681,14.544,14.618,350000.0
2009-05-28 01:17:00,14.699,14.699,14.634,14.685,450000.0
2009-05-28 01:18:00,14.669,14.705,14.564,14.603,400000.0
2009-05-28 01:19:00,14.664,14.664,14.498,14.656,400000.0
2009-05-28 01:20:00,14.679,14.686,14.599,14.599,300000.0
2009-05-28 01:21:00,14.665,14.698,14.57,14.674,350000.0
2009-05-28 01:22:00,14.658,14.671,14.552,14.552,650000.0
2009-05-28 01:23:00,14.674,14.704,14.619,14.674,500000.0
2009-05-28 01:24:00,14.711,14.711,14.561,14.561,150000.0
2009-05-28 01:25:00,14.614,14.695,14.609,14.695,300000.0
2009-05-28 01:27:00,14.674,14.678,14.483,14.665,550000.0
2009-05-28 01:28:00,14.516,14.627,14.516,14.627,150000.0
2009-05-28 01:29:00,14.657,14.696,14.539,14.656,500000.0
2009-05-28 01:30:00,14.651,14.684,14.567,14.642,400000.0
2009-05-28 01:32:00,14.684,14.693,14.561,14.693,400000.0
2009-05-28 01:33:00,14.584,14.705,14.584,14.691,300000.0
2009-05-28 01:35:00,14.609,14.702,14.58,14.644,500000.0
2009-05-28 01:36:00,14.702,14.702,14.654,14.67,500000.0
2009-05-28 01:37:00,14.694,14.724,14.604,14.719,350000.0
2009-05-28 01:38:00,14.638,14.658,14.515,14.611,400000.0
2009-05-28 01:39:00,14.601,14.686,14.601,14.686,300000.0
2009-05-28 01:40:00,14.655,14.705,14.59,14.705,400000.0
2009-05-28 01:41:00,14.6,14.683,14.562,14.683,200000.0
2009-05-28 01:43:00,14.683,14.727,14.585,14.706,350000.0
2009-05-28 01:46:00,14.556,14.67,14.526,14.627,400000.0
2009-05-28 01:49:00,14.679,14.679,14.564,14.65,550000.0
2009-05-28 01:50:00,14.66,14.708,14.583,14.687,500000.0
2009-05-28 01:51:00,14.617,14.617,14.507,14.531,350000.0
2009-05-28 01:52:00,14.623,14.673,14.565,14.622,400000.0
2009-05-28 01:53:00,14.576,14.662,14.526,14.662,350000.0
2009-05-28 01:54:00,14.663,14.663,14.628,14.628,350000.0
2009-05-28 01:55:00,14.663,14.678,14.601,14.643,350000.0
2009-05-28 01:56:00,14.586,14.675,14.586,14.647,350000.0
2009-05-28 01:57:00,14.649,14.661,14.47,14.525,650000.0
2009-05-28 01:58:00,14.574,14.648,14.545,14.648,350000.0
2009-05-28 01:59:00,14.645,14.659,14.628,14.636,350000.0
2009-05-28 02:00:00,14.592,14.667,14.536,14.594,350000.0
2009-05-28 02:01:00,14.611,14.669,14.535,14.59,450000.0
2009-05-28 02:02:00,14.627,14.661,14.498,14.607,800000.0
2009-05-28 02:03:00,14.58,14.641,14.522,14.641,300000.0
2009-05-28 02:04:00,14.627,14.651,14.537,14.651,250000.0
2009-05-28 02:05:00,14.523,14.642,14.523,14.634,550000.0
2009-05-28 02:06:00,14.654,14.682,14.55,14.682,400000.0
2009-05-28 02:07:00,14.657,14.657,14.522,14.579,650000.0
2009-05-28 02:08:00,14.583,14.698,14.563,14.662,450000.0
2009-05-28 02:09:00,14.623,14.661,14.53,14.652,400000.0
2009-05-28 02:10:00,14.612,14.664,14.519,14.623,450000.0
2009-05-28 02:11:00,14.607,14.661,14.533,14.646,500000.0
2009-05-28 02:14:00,14.609,14.644,14.509,14.623,550000.0
2009-05-28 02:18:00,14.558,14.658,14.546,14.546,150000.0
2009-05-28 02:19:00,14.618,14.655,14.517,14.517,400000.0
2009-05-28 02:20:00,14.651,14.677,14.57,14.57,400000.0
2009-05-28 02:21:00,14.499,14.581,14.499,14.581,200000.0
2009-05-28 02:22:00,14.64,14.64,14.498,14.614,500000.0
2009-05-28 02:23:00,14.608,14.627,14.477,14.604,400000.0
2009-05-28 02:24:00,14.533,14.614,14.533,14.551,150000.0
2009-05-28 02:25:00,14.61,14.64,14.492,14.6,450000.0
2009-05-28 02:26:00,14.619,14.664,14.545,14.64,350000.0
2009-05-28 02:27:00,14.571,14.648,14.507,14.604,350000.0
2009-05-28 02:28:00,14.58,14.619,14.452,14.601,650000.0
2009-05-28 02:29:00,14.633,14.646,14.502,14.646,300000.0
2009-05-28 02:30:00,14.522,14.632,14.492,14.631,700000.0
2009-05-28 02:31:00,14.637,14.637,14.52,14.619,200000.0
2009-05-28 02:32:00,14.624,14.659,14.546,14.553,400000.0
2009-05-28 02:33:00,14.554,14.661,14.501,14.53,600000.0
2009-05-28 02:34:00,14.595,14.66,14.552,14.601,450000.0
2009-05-28 02:35:00,14.538,14.635,14.538,14.635,250000.0
2009-05-28 02:36:00,14.613,14.613,14.436,14.508,1000000.0
2009-05-28 02:37:00,14.557,14.674,14.51,14.51,500000.0
2009-05-28 02:38:00,14.644,14.652,14.531,14.608,550000.0
2009-05-28 02:40:00,14.656,14.661,14.554,14.658,500000.0
2009-05-28 02:41:00,14.645,14.645,14.486,14.576,750000.0
2009-05-28 02:42:00,14.64,14.64,14.64,14.64,250000.0
2009-05-28 02:43:00,14.67,14.67,14.646,14.663,250000.0
2009-05-28 02:44:00,14.648,14.648,14.536,14.588,300000.0
2009-05-28 02:45:00,14.649,14.649,14.493,14.629,350000.0
2009-05-28 02:46:00,14.658,14.713,14.573,14.593,450000.0
2009-05-28 02:47:00,14.558,14.661,14.558,14.651,300000.0
2009-05-28 02:48:00,14.616,14.64,14.544,14.611,500000.0
2009-05-28 02:49:00,14.63,14.63,14.63,14.63,350000.0
2009-05-28 02:50:00,14.566,14.659,14.53,14.659,350000.0
2009-05-28 02:53:00,14.654,14.66,14.578,14.58,450000.0
2009-05-28 02:56:00,14.572,14.656,14.535,14.581,300000.0
2009-05-28 02:59:00,14.58,14.637,14.454,14.478,1300000.0
2009-05-28 03:00:00,14.644,14.644,14.537,14.644,250000.0
2009-05-28 03:01:00,14.623,14.644,14.509,14.638,400000.0
2009-05-28 03:02:00,14.634,14.654,14.57,14.65,550000.0
2009-05-28 03:03:00,14.497,14.637,14.497,14.637,200000.0
2009-05-28 03:04:00,14.665,14.71,14.56,14.632,800000.0
2009-05-28 03:05:00,14.582,14.655,14.509,14.578,400000.0
2009-05-28 03:06:00,14.615,14.657,14.518,14.571,500000.0
2009-05-28 03:07:00,14.66,14.668,14.607,14.607,250000.0
2009-05-28 03:09:00,14.539,14.644,14.539,14.622,800000.0
2009-05-28 03:10:00,14.651,14.656,14.533,14.563,350000.0
2009-05-28 03:11:00,14.671,14.671,14.596,14.596,200000.0
2009-05-28 03:15:00,14.574,14.65,14.514,14.573,350000.0
2009-05-28 03:17:00,14.645,14.659,14.526,14.526,350000.0
2009-05-28 03:18:00,14.536,14.642,14.536,14.553,350000.0
2009-05-28 03:19:00,14.556,14.666,14.518,14.593,750000.0
2009-05-28 03:20:00,14.571,14.592,14.549,14.582,200000.0
2009-05-28 03:21:00,14.576,14.649,14.526,14.606,700000.0
2009-05-28 03:23:00,14.593,14.674,14.548,14.597,350000.0
2009-05-28 03:24:00,14.621,14.652,14.518,14.572,450000.0
2009-05-28 03:25:00,14.624,14.654,14.526,14.624,800000.0
2009-05-28 03:27:00,14.661,14.661,14.512,14.63,800000.0
2009-05-28 03:28:00,14.641,14.646,14.578,14.646,200000.0
2009-05-28 03:29:00,14.666,14.666,14.608,14.608,250000.0
2009-05-28 03:30:00,14.562,14.666,14.517,14.666,250000.0
2009-05-28 03:31:00,14.577,14.651,14.557,14.651,400000.0
2009-05-28 03:32:00,14.619,14.62,14.538,14.568,400000.0
2009-05-28 03:33:00,14.569,14.686,14.559,14.605,550000.0
2009-05-28 03:35:00,14.642,14.686,14.553,14.588,350000.0
2009-05-28 03:36:00,14.654,14.66,14.531,14.587,250000.0
2009-05-28 03:37:00,14.627,14.627,14.527,14.585,200000.0
2009-05-28 03:38:00,14.576,14.663,14.576,14.643,350000.0
2009-05-28 03:39:00,14.631,14.641,14.526,14.554,400000.0
2009-05-28 03:40:00,14.514,14.618,14.514,14.58,300000.0
2009-05-28 03:41:00,14.607,14.631,14.511,14.511,400000.0
2009-05-28 03:42:00,14.644,14.644,14.5,14.609,550000.0
2009-05-28 03:43:00,14.648,14.667,14.579,14.653,400000.0
2009-05-28 03:44:00,14.646,14.646,14.52,14.524,400000.0
2009-05-28 03:46:00,14.625,14.636,14.523,14.636,300000.0
2009-05-28 03:47:00,14.548,14.633,14.53,14.622,400000.0
2009-05-28 03:48:00,14.614,14.641,14.534,14.534,350000.0
2009-05-28 03:49:00,14.618,14.624,14.538,14.569,600000.0
2009-05-28 03:50:00,14.597,14.632,14.478,14.632,650000.0
2009-05-28 03:51:00,14.598,14.641,14.501,14.603,550000.0
2009-05-28 03:52:00,14.61,14.62,14.61,14.62,350000.0
2009-05-28 03:53:00,14.603,14.61,14.485,14.5,350000.0
2009-05-28 03:54:00,14.596,14.612,14.504,14.564,200000.0
2009-05-28 03:55:00,14.545,14.644,14.502,14.603,400000.0
2009-05-28 03:56:00,14.546,14.622,14.546,14.604,300000.0
2009-05-28 03:57:00,14.616,14.646,14.503,14.606,1200000.0
2009-05-28 03:58:00,14.651,14.651,14.525,14.596,1050000.0
2009-05-28 03:59:00,14.563,14.627,14.498,14.622,750000.0
2009-05-28 04:00:00,14.568,14.597,14.568,14.597,100000.0
2009-05-28 04:01:00,14.576,14.576,14.576,14.576,50000.0
2009-05-28 04:02:00,14.603,14.636,14.543,14.606,250000.0
2009-05-28 04:03:00,14.606,14.628,14.504,14.539,550000.0
2009-05-28 04:04:00,14.584,14.668,14.554,14.668,200000.0
2009-05-28 04:05:00,14.583,14.63,14.488,14.547,400000.0
2009-05-28 04:06:00,14.654,14.654,14.59,14.651,200000.0
2009-05-28 04:08:00,14.631,14.655,14.542,14.655,200000.0
2009-05-28 04:09:00,14.669,14.674,14.548,14.564,1300000.0
2009-05-28 04:10:00,14.557,14.644,14.531,14.551,350000.0
2009-05-28 04:11:00,14.627,14.631,14.627,14.631,100000.0
2009-05-28 04:12:00,14.628,14.653,14.532,14.618,400000.0
2009-05-28 04:13:00,14.657,14.671,14.55,14.597,400000.0
2009-05-28 04:14:00,14.573,14.664,14.558,14.576,500000.0
2009-05-28 04:15:00,14.593,14.652,14.518,14.652,350000.0
2009-05-28 04:16:00,14.642,14.667,14.544,14.667,450000.0
2009-05-28 04:17:00,14.653,14.673,14.555,14.583,400000.0
2009-05-28 04:18:00,14.576,14.672,14.576,14.672,200000.0
2009-05-28 04:19:00,14.652,14.684,14.549,14.674,950000.0
2009-05-28 04:20:00,14.507,14.646,14.507,14.585,150000.0
2009-05-28 04:21:00,14.638,14.638,14.638,14.638,50000.0
2009-05-28 04:22:00,14.668,14.668,14.629,14.629,100000.0
2009-05-28 04:23:00,14.659,14.671,14.554,14.671,300000.0
2009-05-28 04:24:00,14.65,14.66,14.65,14.66,400000.0
2009-05-28 04:25:00,14.614,14.702,14.614,14.619,400000.0
2009-05-28 04:29:00,14.54,14.677,14.54,14.587,500000.0
2009-05-28 04:30:00,14.682,14.682,14.523,14.588,500000.0
2009-05-28 04:31:00,14.65,14.65,14.65,14.65,350000.0
2009-05-28 04:32:00,14.612,14.688,14.552,14.611,350000.0
2009-05-28 04:33:00,14.676,14.727,14.576,14.63,450000.0
2009-05-28 04:34:00,14.641,14.67,14.514,14.645,800000.0
2009-05-28 04:35:00,14.65,14.65,14.65,14.65,400000.0
2009-05-28 04:36:00,14.664,14.664,14.559,14.611,400000.0
2009-05-28 04:38:00,14.6,14.669,14.545,14.545,250000.0
2009-05-28 04:39:00,14.541,14.627,14.499,14.627,550000.0
2009-05-28 04:40:00,14.632,14.673,14.541,14.551,450000.0
2009-05-28 04:41:00,14.663,14.663,14.587,14.618,150000.0
2009-05-28 04:42:00,14.608,14.65,14.541,14.573,400000.0
2009-05-28 04:44:00,14.582,14.659,14.529,14.647,350000.0
2009-05-28 04:45:00,14.567,14.677,14.549,14.651,600000.0
2009-05-28 04:46:00,14.655,14.692,14.548,14.548,550000.0
2009-05-28 04:47:00,14.558,14.684,14.558,14.655,250000.0
2009-05-28 04:49:00,14.631,14.631,14.51,14.559,550000.0
2009-05-28 04:50:00,14.538,14.666,14.538,14.63,250000.0
2009-05-28 04:51:00,14.545,14.641,14.545,14.641,100000.0
2009-05-28 04:52:00,14.676,14.701,14.559,14.559,400000.0
2009-05-28 04:53:00,14.667,14.67,14.55,14.65,350000.0
2009-05-28 04:54:00,14.622,14.633,14.46,14.633,500000.0
2009-05-28 04:55:00,14.669,14.669,14.497,14.529,750000.0
2009-05-28 04:56:00,14.538,14.653,14.538,14.565,250000.0
2009-05-28 04:57:00,14.481,14.614,14.481,14.602,450000.0
2009-05-28 04:59:00,14.506,14.612,14.506,14.569,200000.0
2009-05-28 05:00:00,14.56,14.676,14.56,14.661,400000.0
2009-05-28 05:01:00,14.646,14.646,14.53,14.638,300000.0
2009-05-28 05:02:00,14.656,14.656,14.656,14.656,50000.0
2009-05-28 05:03:00,14.654,14.654,14.614,14.614,100000.0
2009-05-28 05:04:00,14.497,14.631,14.497,14.515,300000.0
2009-05-28 05:05:00,14.658,14.658,14.542,14.648,450000.0
2009-05-28 05:08:00,14.558,14.641,14.558,14.641,150000.0
2009-05-28 05:09:00,14.615,14.615,14.466,14.531,1000000.0
2009-05-28 05:10:00,14.604,14.604,14.604,14.604,50000.0
2009-05-28 05:11:00,14.493,14.631,14.493,14.495,350000.0
2009-05-28 05:12:00,14.554,14.639,14.496,14.639,350000.0
2009-05-28 05:13:00,14.506,14.62,14.506,14.62,100000.0
2009-05-28 05:15:00,14.634,14.634,14.498,14.498,250000.0
2009-05-28 05:16:00,14.642,14.642,14.464,14.546,550000.0
2009-05-28 05:17:00,14.616,14.646,14.561,14.616,500000.0
2009-05-28 05:18:00,14.626,14.626,14.497,14.497,150000.0
2009-05-28 05:19:00,14.578,14.666,14.482,14.484,700000.0
2009-05-28 05:20:00,14.635,14.653,14.498,14.628,450000.0
2009-05-28 05:21:00,14.644,14.644,14.534,14.548,200000.0
2009-05-28 05:23:00,14.64,14.64,14.489,14.561,200000.0
2009-05-28 05:27:00,14.571,14.645,14.571,14.597,250000.0
2009-05-28 05:28:00,14.536,14.644,14.52,14.565,400000.0
2009-05-28 05:29:00,14.656,14.656,14.543,14.543,200000.0
2009-05-28 05:30:00,14.638,14.638,14.53,14.585,400000.0
2009-05-28 05:31:00,14.646,14.646,14.54,14.643,300000.0
2009-05-28 05:32:00,14.579,14.662,14.55,14.55,300000.0
2009-05-28 05:33:00,14.65,14.652,14.564,14.646,300000.0
2009-05-28 05:34:00,14.542,14.654,14.542,14.654,100000.0
2009-05-28 05:35:00,14.664,14.671,14.567,14.628,400000.0
2009-05-28 05:37:00,14.673,14.673,14.537,14.537,250000.0
2009-05-28 05:38:00,14.523,14.6,14.52,14.52,150000.0
2009-05-28 05:39:00,14.592,14.684,14.576,14.656,350000.0
2009-05-28 05:40:00,14.546,14.573,14.523,14.573,150000.0
2009-05-28 05:41:00,14.607,14.607,14.535,14.545,150000.0
2009-05-28 05:42:00,14.63,14.63,14.63,14.63,400000.0
2009-05-28 05:43:00,14.672,14.672,14.555,14.606,400000.0
2009-05-28 05:44:00,14.568,14.644,14.528,14.528,200000.0
2009-05-28 05:46:00,14.589,14.628,14.54,14.622,200000.0
2009-05-28 05:47:00,14.517,14.613,14.495,14.61,500000.0
2009-05-28 05:48:00,14.62,14.62,14.519,14.618,300000.0
2009-05-28 05:49:00,14.63,14.63,14.63,14.63,350000.0
2009-05-28 05:50:00,14.52,14.609,14.52,14.604,350000.0
2009-05-28 05:51:00,14.647,14.647,14.647,14.647,50000.0
2009-05-28 05:52:00,14.633,14.634,14.555,14.62,300000.0
2009-05-28 05:53:00,14.576,14.653,14.563,14.629,350000.0
2009-05-28 05:56:00,14.649,14.658,14.517,14.53,450000.0
2009-05-28 05:57:00,14.493,14.622,14.492,14.549,300000.0
2009-05-28 05:58:00,14.625,14.625,14.535,14.539,400000.0
2009-05-28 05:59:00,14.62,14.62,14.62,14.62,400000.0
2009-05-28 06:00:00,14.61,14.61,14.489,14.581,400000.0
2009-05-28 06:03:00,14.546,14.642,14.546,14.642,300000.0
2009-05-28 06:04:00,14.616,14.616,14.526,14.607,450000.0
2009-05-28 06:08:00,14.623,14.66,14.536,14.651,550000.0
2009-05-28 06:09:00,14.516,14.605,14.516,14.586,400000.0
2009-05-28 06:10:00,14.501,14.624,14.472,14.624,400000.0
2009-05-28 06:12:00,14.491,14.638,14.477,14.638,300000.0
2009-05-28 06:13:00,14.644,14.644,14.549,14.637,350000.0
2009-05-28 06:14:00,14.664,14.664,14.622,14.628,400000.0
2009-05-28 06:15:00,14.618,14.648,14.524,14.62,250000.0
2009-05-28 06:16:00,14.639,14.639,14.504,14.609,550000.0
2009-05-28 06:17:00,14.546,14.664,14.521,14.621,550000.0
2009-05-28 06:18:00,14.623,14.648,14.488,14.596,700000.0
2009-05-28 06:19:00,14.594,14.622,14.503,14.561,450000.0
2009-05-28 06:20:00,14.592,14.635,14.592,14.624,350000.0
2009-05-28 06:24:00,14.516,14.649,14.516,14.597,350000.0
2009-05-28 06:25:00,14.572,14.572,14.517,14.569,200000.0
2009-05-28 06:27:00,14.606,14.634,14.543,14.634,200000.0
2009-05-28 06:28:00,14.626,14.646,14.559,14.646,400000.0
2009-05-28 06:29:00,14.642,14.645,14.507,14.507,450000.0
2009-05-28 06:30:00,14.553,14.624,14.511,14.513,550000.0
2009-05-28 06:31:00,14.564,14.651,14.527,14.651,250000.0
2009-05-28 06:32:00,14.585,14.671,14.551,14.657,500000.0
2009-05-28 06:33:00,14.622,14.704,14.554,14.64,300000.0
2009-05-28 06:34:00,14.581,14.659,14.581,14.623,350000.0
2009-05-28 06:35:00,14.529,14.588,14.529,14.588,100000.0
2009-05-28 06:36:00,14.6,14.665,14.566,14.665,300000.0
2009-05-28 06:37:00,14.591,14.675,14.586,14.591,400000.0
2009-05-28 06:38:00,14.656,14.656,14.57,14.648,500000.0
2009-05-28 06:39:00,14.663,14.663,14.54,14.653,400000.0
2009-05-28 06:40:00,14.553,14.652,14.488,14.596,550000.0
2009-05-28 06:41:00,14.553,14.656,14.553,14.655,450000.0
2009-05-28 06:42:00,14.541,14.661,14.537,14.595,800000.0
2009-05-28 06:43:00,14.616,14.635,14.616,14.635,100000.0
2009-05-28 06:44:00,14.625,14.656,14.531,14.63,450000.0
2009-05-28 06:45:00,14.56,14.645,14.511,14.514,400000.0
2009-05-28 06:46:00,14.637,14.656,14.536,14.656,350000.0
2009-05-28 06:48:00,14.661,14.667,14.522,14.661,400000.0
2009-05-28 06:49:00,14.571,14.699,14.571,14.669,350000.0
2009-05-28 06:50:00,14.603,14.652,14.567,14.567,400000.0
2009-05-28 06:51:00,14.619,14.665,14.555,14.623,450000.0
2009-05-28 06:52:00,14.605,14.613,14.546,14.613,350000.0
2009-05-28 06:53:00,14.68,14.69,14.67,14.67,400000.0
2009-05-28 06:54:00,14.618,14.664,14.554,14.554,400000.0
2009-05-28 06:55:00,14.549,14.681,14.549,14.581,400000.0
2009-05-28 06:57:00,14.68,14.68,14.68,14.68,550000.0
2009-05-28 06:58:00,14.547,14.696,14.547,14.629,550000.0
2009-05-28 06:59:00,14.649,14.653,14.491,14.596,550000.0
2009-05-28 07:00:00,14.576,14.662,14.567,14.567,400000.0
2009-05-28 07:01:00,14.624,14.66,14.589,14.66,400000.0
2009-05-28 07:02:00,14.663,14.663,14.524,14.553,500000.0
2009-05-28 07:03:00,14.611,14.656,14.557,14.566,550000.0
2009-05-28 07:04:00,14.599,14.657,14.554,14.561,550000.0
2009-05-28 07:05:00,14.658,14.684,14.521,14.684,550000.0
2009-05-28 07:06:00,14.656,14.656,14.492,14.601,350000.0
2009-05-28 07:07:00,14.665,14.665,14.58,14.61,500000.0
2009-05-28 07:08:00,14.588,14.664,14.566,14.634,550000.0
2009-05-28 07:09:00,14.68,14.68,14.68,14.68,450000.0
2009-05-28 07:10:00,14.595,14.655,14.566,14.649,450000.0
2009-05-28 07:11:00,14.574,14.597,14.574,14.597,100000.0
2009-05-28 07:12:00,14.632,14.668,14.562,14.668,400000.0
2009-05-28 07:13:00,14.596,14.677,14.574,14.628,350000.0
2009-05-28 07:14:00,14.643,14.699,14.574,14.574,500000.0
2009-05-28 07:15:00,14.542,14.681,14.542,14.632,350000.0
2009-05-28 07:16:00,14.599,14.678,14.58,14.655,300000.0
2009-05-28 07:17:00,14.587,14.628,14.579,14.604,350000.0
2009-05-28 07:18:00,14.655,14.698,14.616,14.651,350000.0
2009-05-28 07:19:00,14.689,14.689,14.62,14.627,400000.0
2009-05-28 07:20:00,14.567,14.638,14.567,14.638,350000.0
2009-05-28 07:21:00,14.675,14.706,14.572,14.706,500000.0
2009-05-28 07:22:00,14.673,14.691,14.55,14.623,400000.0
2009-05-28 07:23:00,14.702,14.719,14.606,14.645,300000.0
2009-05-28 07:24:00,14.584,14.667,14.565,14.565,350000.0
2009-05-28 07:25:00,14.63,14.72,14.589,14.654,350000.0
2009-05-28 07:26:00,14.592,14.686,14.55,14.581,500000.0
2009-05-28 07:27:00,14.696,14.734,14.608,14.608,550000.0
2009-05-28 07:28:00,14.633,14.715,14.611,14.611,500000.0
2009-05-28 07:29:00,14.643,14.68,14.59,14.624,350000.0
2009-05-28 07:30:00,14.592,14.699,14.592,14.66,350000.0
2009-05-28 07:31:00,14.717,14.717,14.592,14.592,450000.0
2009-05-28 07:32:00,14.641,14.721,14.591,14.701,400000.0
2009-05-28 07:33:00,14.711,14.719,14.607,14.702,300000.0
2009-05-28 07:34:00,14.682,14.723,14.624,14.718,400000.0
2009-05-28 07:35:00,14.703,14.703,14.596,14.646,350000.0
2009-05-28 07:36:00,14.702,14.702,14.569,14.601,350000.0
2009-05-28 07:37:00,14.673,14.704,14.606,14.703,550000.0
2009-05-28 07:38:00,14.728,14.728,14.586,14.624,450000.0
2009-05-28 07:40:00,14.591,14.698,14.591,14.595,550000.0
2009-05-28 07:41:00,14.637,14.713,14.569,14.683,500000.0
2009-05-28 07:42:00,14.579,14.733,14.579,14.695,350000.0
2009-05-28 07:44:00,14.708,14.716,14.611,14.703,350000.0
2009-05-28 07:45:00,14.589,14.714,14.558,14.705,1000000.0
2009-05-28 07:46:00,14.671,14.726,14.589,14.646,550000.0
2009-05-28 07:47:00,14.64,14.729,14.639,14.729,250000.0
2009-05-28 07:48:00,14.73,14.738,14.625,14.668,800000.0
2009-05-28 07:49:00,14.721,14.738,14.67,14.738,350000.0
2009-05-28 07:50:00,14.642,14.75,14.623,14.75,900000.0
2009-05-28 07:51:00,14.68,14.688,14.596,14.596,350000.0
2009-05-28 07:52:00,14.715,14.757,14.619,14.692,400000.0
2009-05-28 07:53:00,14.621,14.772,14.621,14.74,450000.0
2009-05-28 07:54:00,14.704,14.759,14.674,14.747,500000.0
2009-05-28 07:55:00,14.702,14.731,14.603,14.636,500000.0
2009-05-28 07:56:00,14.729,14.805,14.643,14.705,800000.0
2009-05-28 07:57:00,14.737,14.758,14.669,14.743,400000.0
2009-05-28 07:58:00,14.686,14.773,14.644,14.673,850000.0
2009-05-28 07:59:00,14.777,14.777,14.664,14.757,350000.0
2009-05-28 08:00:00,14.74,14.794,14.64,14.775,550000.0
2009-05-28 08:01:00,14.757,14.757,14.631,14.716,350000.0
2009-05-28 08:02:00,14.763,14.763,14.663,14.666,450000.0
2009-05-28 08:03:00,14.749,14.749,14.619,14.656,400000.0
2009-05-28 08:04:00,14.698,14.771,14.643,14.684,400000.0
2009-05-28 08:05:00,14.737,14.737,14.623,14.689,400000.0
2009-05-28 08:06:00,14.713,14.748,14.639,14.748,150000.0
2009-05-28 08:07:00,14.734,14.734,14.588,14.63,300000.0
2009-05-28 08:08:00,14.664,14.73,14.604,14.65,400000.0
2009-05-28 08:09:00,14.747,14.762,14.636,14.734,500000.0
2009-05-28 08:10:00,14.661,14.739,14.631,14.739,350000.0
2009-05-28 08:11:00,14.648,14.718,14.601,14.718,500000.0
2009-05-28 08:12:00,14.653,14.771,14.653,14.714,350000.0
2009-05-28 08:13:00,14.663,14.773,14.639,14.745,550000.0
2009-05-28 08:14:00,14.698,14.763,14.624,14.624,500000.0
2009-05-28 08:15:00,14.746,14.748,14.608,14.686,550000.0
2009-05-28 08:16:00,14.623,14.738,14.623,14.686,350000.0
2009-05-28 08:17:00,14.599,14.719,14.599,14.694,500000.0
2009-05-28 08:18:00,14.705,14.721,14.604,14.604,400000.0
2009-05-28 08:19:00,14.628,14.765,14.628,14.668,700000.0
2009-05-28 08:20:00,14.649,14.75,14.627,14.648,500000.0
2009-05-28 08:21:00,14.669,14.722,14.602,14.722,450000.0
2009-05-28 08:22:00,14.716,14.716,14.626,14.626,500000.0
2009-05-28 08:23:00,14.66,14.732,14.623,14.633,550000.0
2009-05-28 08:24:00,14.669,14.739,14.637,14.659,400000.0
2009-05-28 08:25:00,14.633,14.728,14.613,14.672,650000.0
2009-05-28 08:26:00,14.639,14.714,14.624,14.677,350000.0
2009-05-28 08:27:00,14.751,14.751,14.621,14.621,350000.0
2009-05-28 08:28:00,14.678,14.774,14.606,14.606,600000.0
2009-05-28 08:29:00,14.707,14.725,14.607,14.607,400000.0
2009-05-28 08:30:00,14.611,14.713,14.611,14.672,400000.0
2009-05-28 08:31:00,14.63,14.712,14.621,14.621,500000.0
2009-05-28 08:32:00,14.651,14.766,14.614,14.647,500000.0
2009-05-28 08:33:00,14.684,14.722,14.608,14.63,500000.0
2009-05-28 08:34:00,14.623,14.726,14.579,14.579,500000.0
2009-05-28 08:35:00,14.7,14.7,14.538,14.62,550000.0
2009-05-28 08:36:00,14.56,14.66,14.54,14.644,450000.0
2009-05-28 08:37:00,14.649,14.695,14.563,14.678,450000.0
2009-05-28 08:38:00,14.675,14.703,14.594,14.629,500000.0
2009-05-28 08:39:00,14.607,14.696,14.581,14.671,550000.0
2009-05-28 08:40:00,14.67,14.691,14.566,14.613,350000.0
2009-05-28 08:41:00,14.605,14.694,14.533,14.694,350000.0
2009-05-28 08:42:00,14.675,14.754,14.608,14.615,550000.0
2009-05-28 08:43:00,14.631,14.706,14.59,14.59,350000.0
2009-05-28 08:44:00,14.627,14.71,14.592,14.641,550000.0
2009-05-28 08:45:00,14.613,14.721,14.593,14.684,400000.0
2009-05-28 08:46:00,14.704,14.734,14.61,14.635,600000.0
2009-05-28 08:47:00,14.611,14.696,14.611,14.679,350000.0
2009-05-28 08:48:00,14.701,14.701,14.612,14.688,550000.0
2009-05-28 08:49:00,14.647,14.702,14.582,14.702,650000.0
2009-05-28 08:50:00,14.665,14.73,14.59,14.67,500000.0
2009-05-28 08:51:00,14.71,14.71,14.71,14.71,50000.0
2009-05-28 08:52:00,14.564,14.564,14.564,14.564,50000.0
2009-05-28 08:53:00,14.651,14.683,14.569,14.678,400000.0
2009-05-28 08:54:00,14.565,14.732,14.565,14.644,450000.0
2009-05-28 08:55:00,14.719,14.746,14.6,14.634,500000.0
2009-05-28 08:56:00,14.67,14.685,14.602,14.648,250000.0
2009-05-28 08:57:00,14.707,14.714,14.584,14.584,400000.0
2009-05-28 08:58:00,14.7,14.709,14.568,14.703,450000.0
2009-05-28 08:59:00,14.701,14.701,14.649,14.649,350000.0
2009-05-28 09:00:00,14.635,14.723,14.624,14.663,600000.0
2009-05-28 09:01:00,14.704,14.721,14.635,14.659,400000.0
2009-05-28 09:02:00,14.679,14.723,14.604,14.652,500000.0
2009-05-28 09:03:00,14.598,14.683,14.545,14.683,550000.0
2009-05-28 09:04:00,14.629,14.711,14.605,14.605,350000.0
2009-05-28 09:05:00,14.726,14.755,14.625,14.625,750000.0
2009-05-28 09:07:00,14.601,14.719,14.58,14.633,500000.0
2009-05-28 09:08:00,14.716,14.716,14.594,14.703,550000.0
2009-05-28 09:09:00,14.72,14.73,14.72,14.73,450000.0
2009-05-28 09:10:00,14.638,14.709,14.539,14.638,450000.0
2009-05-28 09:11:00,14.682,14.723,14.588,14.604,500000.0
2009-05-28 09:12:00,14.65,14.778,14.644,14.696,650000.0
2009-05-28 09:13:00,14.593,14.718,14.588,14.688,400000.0
2009-05-28 09:14:00,14.664,14.733,14.583,14.733,350000.0
2009-05-28 09:15:00,14.691,14.709,14.59,14.59,400000.0
2009-05-28 09:16:00,14.734,14.734,14.61,14.61,450000.0
2009-05-28 09:17:00,14.636,14.735,14.623,14.735,400000.0
2009-05-28 09:18:00,14.631,14.752,14.611,14.611,400000.0
2009-05-28 09:19:00,14.624,14.733,14.583,14.712,600000.0
2009-05-28 09:20:00,14.711,14.73,14.595,14.688,650000.0
2009-05-28 09:21:00,14.619,14.673,14.57,14.633,600000.0
2009-05-28 09:22:00,14.709,14.712,14.593,14.673,600000.0
2009-05-28 09:23:00,14.678,14.718,14.592,14.638,600000.0
2009-05-28 09:24:00,14.679,14.762,14.628,14.72,550000.0
2009-05-28 09:25:00,14.63,14.782,14.63,14.706,550000.0
2009-05-28 09:26:00,14.664,14.72,14.569,14.622,600000.0
2009-05-28 09:27:00,14.695,14.737,14.635,14.724,500000.0
2009-05-28 09:28:00,14.649,14.745,14.61,14.61,350000.0
2009-05-28 09:29:00,14.65,14.724,14.614,14.718,450000.0
2009-05-28 09:30:00,14.674,14.766,14.663,14.676,700000.0
2009-05-28 09:31:00,14.628,14.744,14.609,14.609,450000.0
2009-05-28 09:32:00,14.737,14.737,14.657,14.729,350000.0
2009-05-28 09:33:00,14.7,14.749,14.657,14.729,400000.0
2009-05-28 09:34:00,14.743,14.743,14.574,14.642,650000.0
2009-05-28 09:35:00,14.63,14.749,14.63,14.721,550000.0
2009-05-28 09:36:00,14.614,14.73,14.614,14.721,400000.0
2009-05-28 09:37:00,14.679,14.726,14.623,14.623,350000.0
2009-05-28 09:38:00,14.664,14.761,14.613,14.674,400000.0
2009-05-28 09:39:00,14.656,14.734,14.621,14.658,700000.0
2009-05-28 09:40:00,14.715,14.738,14.62,14.62,400000.0
2009-05-28 09:42:00,14.619,14.734,14.617,14.619,350000.0
2009-05-28 09:43:00,14.732,14.771,14.635,14.717,450000.0
2009-05-28 09:44:00,14.731,14.752,14.68,14.698,600000.0
2009-05-28 09:45:00,14.602,14.744,14.602,14.722,650000.0
2009-05-28 09:46:00,14.806,14.806,14.655,14.674,350000.0
2009-05-28 09:47:00,14.68,14.758,14.65,14.685,400000.0
2009-05-28 09:48:00,14.782,14.793,14.662,14.736,650000.0
2009-05-28 09:49:00,14.771,14.79,14.705,14.705,350000.0
2009-05-28 09:50:00,14.743,14.793,14.666,14.793,450000.0
2009-05-28 09:51:00,14.765,14.814,14.69,14.753,400000.0
2009-05-28 09:52:00,14.702,14.781,14.645,14.781,550000.0
2009-05-28 09:53:00,14.771,14.801,14.656,14.734,500000.0
2009-05-28 09:54:00,14.754,14.802,14.681,14.734,450000.0
2009-05-28 09:55:00,14.68,14.819,14.68,14.807,400000.0
2009-05-28 09:56:00,14.683,14.797,14.665,14.665,550000.0
2009-05-28 09:57:00,14.734,14.856,14.707,14.781,750000.0
2009-05-28 09:58:00,14.776,14.846,14.721,14.747,350000.0
2009-05-28 09:59:00,14.661,14.819,14.661,14.719,650000.0
2009-05-28 10:00:00,14.679,14.791,14.66,14.71,600000.0
2009-05-28 10:01:00,14.794,14.794,14.666,14.666,350000.0
2009-05-28 10:02:00,14.778,14.787,14.659,14.74,400000.0
2009-05-28 10:03:00,14.783,14.783,14.649,14.649,350000.0
2009-05-28 10:04:00,14.747,14.811,14.68,14.811,400000.0
2009-05-28 10:05:00,14.721,14.796,14.691,14.763,450000.0
2009-05-28 10:06:00,14.645,14.815,14.645,14.67,700000.0
2009-05-28 10:07:00,14.753,14.793,14.675,14.782,450000.0
2009-05-28 10:08:00,14.725,14.753,14.653,14.667,500000.0
2009-05-28 10:09:00,14.746,14.761,14.642,14.754,600000.0
2009-05-28 10:10:00,14.674,14.776,14.647,14.743,600000.0
2009-05-28 10:11:00,14.696,14.732,14.648,14.686,400000.0
2009-05-28 10:12:00,14.678,14.766,14.643,14.766,500000.0
2009-05-28 10:13:00,14.687,14.779,14.638,14.779,750000.0
2009-05-28 10:14:00,14.715,14.795,14.712,14.794,400000.0
2009-05-28 10:15:00,14.656,14.8,14.656,14.752,350000.0
2009-05-28 10:16:00,14.789,14.789,14.637,14.775,500000.0
2009-05-28 10:17:00,14.689,14.783,14.665,14.708,350000.0
2009-05-28 10:18:00,14.71,14.798,14.681,14.734,550000.0
2009-05-28 10:19:00,14.778,14.778,14.638,14.773,450000.0
2009-05-28 10:20:00,14.701,14.739,14.667,14.693,550000.0
2009-05-28 10:21:00,14.656,14.775,14.656,14.766,650000.0
2009-05-28 10:22:00,14.737,14.777,14.656,14.748,400000.0
2009-05-28 10:23:00,14.748,14.755,14.642,14.642,550000.0
2009-05-28 10:24:00,14.665,14.787,14.665,14.666,450000.0
2009-05-28 10:25:00,14.693,14.773,14.653,14.742,500000.0
2009-05-28 10:26:00,14.657,14.787,14.657,14.777,350000.0
2009-05-28 10:27:00,14.73,14.819,14.669,14.669,400000.0
2009-05-28 10:28:00,14.71,14.792,14.667,14.719,350000.0
2009-05-28 10:29:00,14.752,14.798,14.655,14.765,500000.0
2009-05-28 10:30:00,14.709,14.755,14.687,14.687,350000.0
2009-05-28 10:31:00,14.661,14.758,14.633,14.726,450000.0
2009-05-28 10:32:00,14.8,14.8,14.8,14.8,350000.0
2009-05-28 10:33:00,14.81,14.81,14.8,14.8,350000.0
2009-05-28 10:35:00,14.757,14.782,14.683,14.776,350000.0
2009-05-28 10:36:00,14.649,14.782,14.625,14.782,450000.0
2009-05-28 10:37:00,14.81,14.81,14.8,14.8,400000.0
2009-05-28 10:38:00,14.687,14.819,14.687,14.708,400000.0
2009-05-28 10:39:00,14.689,14.814,14.656,14.658,400000.0
2009-05-28 10:40:00,14.686,14.784,14.646,14.689,400000.0
2009-05-28 10:41:00,14.787,14.787,14.663,14.754,350000.0
2009-05-28 10:42:00,14.706,14.793,14.681,14.793,400000.0
2009-05-28 10:43:00,14.748,14.77,14.648,14.77,550000.0
2009-05-28 10:45:00,14.697,14.846,14.697,14.786,350000.0
2009-05-28 10:46:00,14.663,14.802,14.663,14.701,550000.0
2009-05-28 10:47:00,14.739,14.774,14.649,14.774,450000.0
2009-05-28 10:48:00,14.776,14.788,14.691,14.773,450000.0
2009-05-28 10:49:00,14.81,14.81,14.81,14.81,450000.0
2009-05-28 10:50:00,14.753,14.784,14.668,14.668,450000.0
2009-05-28 10:51:00,14.704,14.763,14.622,14.763,450000.0
2009-05-28 10:52:00,14.714,14.789,14.662,14.734,500000.0
2009-05-28 10:53:00,14.762,14.79,14.667,14.758,450000.0
2009-05-28 10:54:00,14.766,14.773,14.678,14.715,550000.0
2009-05-28 10:55:00,14.646,14.789,14.646,14.789,350000.0
2009-05-28 10:56:00,14.765,14.808,14.749,14.789,450000.0
2009-05-28 10:57:00,14.666,14.778,14.64,14.741,350000.0
2009-05-28 10:58:00,14.802,14.802,14.681,14.709,350000.0
2009-05-28 10:59:00,14.792,14.822,14.677,14.677,450000.0
2009-05-28 11:00:00,14.731,14.832,14.7,14.72,350000.0
2009-05-28 11:01:00,14.734,14.83,14.688,14.801,600000.0
2009-05-28 11:02:00,14.692,14.793,14.652,14.751,350000.0
2009-05-28 11:03:00,14.712,14.81,14.698,14.805,550000.0
2009-05-28 11:04:00,14.795,14.795,14.7,14.755,600000.0
2009-05-28 11:05:00,14.683,14.79,14.683,14.77,500000.0
2009-05-28 11:06:00,14.785,14.785,14.623,14.76,500000.0
2009-05-28 11:07:00,14.7,14.802,14.663,14.711,450000.0
2009-05-28 11:08:00,14.764,14.803,14.697,14.727,400000.0
2009-05-28 11:09:00,14.8,14.8,14.8,14.8,400000.0
2009-05-28 11:10:00,14.685,14.788,14.652,14.652,400000.0
2009-05-28 11:11:00,14.662,14.792,14.662,14.76,350000.0
2009-05-28 11:12:00,14.708,14.762,14.643,14.762,450000.0
2009-05-28 11:13:00,14.81,14.81,14.696,14.777,400000.0
2009-05-28 11:14:00,14.683,14.831,14.669,14.731,550000.0
2009-05-28 11:15:00,14.67,14.742,14.636,14.636,350000.0
2009-05-28 11:16:00,14.703,14.813,14.675,14.685,350000.0
2009-05-28 11:17:00,14.807,14.807,14.649,14.715,400000.0
2009-05-28 11:18:00,14.83,14.845,14.722,14.813,400000.0
2009-05-28 11:19:00,14.699,14.813,14.66,14.813,550000.0
2009-05-28 11:20:00,14.697,14.812,14.697,14.808,400000.0
2009-05-28 11:21:00,14.721,14.806,14.703,14.806,550000.0
2009-05-28 11:22:00,14.725,14.765,14.685,14.685,350000.0
2009-05-28 11:23:00,14.748,14.835,14.708,14.727,500000.0
2009-05-28 11:24:00,14.736,14.855,14.736,14.738,450000.0
2009-05-28 11:25:00,14.695,14.796,14.634,14.796,400000.0
2009-05-28 11:26:00,14.747,14.83,14.714,14.829,400000.0
2009-05-28 11:27:00,14.704,14.816,14.704,14.816,500000.0
2009-05-28 11:28:00,14.699,14.778,14.681,14.778,350000.0
2009-05-28 11:29:00,14.797,14.845,14.714,14.714,550000.0
2009-05-28 11:30:00,14.687,14.803,14.687,14.803,450000.0
2009-05-28 11:31:00,14.729,14.827,14.714,14.738,450000.0
2009-05-28 11:32:00,14.701,14.826,14.699,14.721,400000.0
2009-05-28 11:33:00,14.728,14.853,14.728,14.73,500000.0
2009-05-28 11:34:00,14.745,14.775,14.672,14.761,400000.0
2009-05-28 11:35:00,14.685,14.836,14.685,14.756,350000.0
2009-05-28 11:36:00,14.775,14.836,14.67,14.67,550000.0
2009-05-28 11:37:00,14.75,14.812,14.721,14.769,350000.0
2009-05-28 11:38:00,14.733,14.835,14.689,14.691,500000.0
2009-05-28 11:39:00,14.773,14.822,14.679,14.747,400000.0
2009-05-28 11:40:00,14.743,14.812,14.727,14.78,550000.0
2009-05-28 11:41:00,14.733,14.814,14.718,14.768,350000.0
2009-05-28 11:42:00,14.84,14.84,14.83,14.83,450000.0
2009-05-28 11:43:00,14.732,14.831,14.705,14.831,450000.0
2009-05-28 11:44:00,14.774,14.797,14.694,14.777,500000.0
2009-05-28 11:45:00,14.807,14.807,14.701,14.715,400000.0
2009-05-28 11:46:00,14.82,14.83,14.82,14.82,400000.0
2009-05-28 11:47:00,14.821,14.822,14.682,14.764,400000.0
2009-05-28 11:48:00,14.715,14.795,14.71,14.758,450000.0
2009-05-28 11:49:00,14.717,14.802,14.691,14.802,350000.0
2009-05-28 11:50:00,14.71,14.783,14.654,14.783,350000.0
2009-05-28 11:51:00,14.715,14.828,14.715,14.734,550000.0
2009-05-28 11:52:00,14.658,14.809,14.658,14.712,500000.0
2009-05-28 11:53:00,14.767,14.808,14.682,14.802,500000.0
2009-05-28 11:54:00,14.808,14.808,14.662,14.704,400000.0
2009-05-28 11:55:00,14.752,14.82,14.696,14.82,350000.0
2009-05-28 11:56:00,14.734,14.856,14.701,14.785,450000.0
2009-05-28 11:57:00,14.748,14.773,14.669,14.669,550000.0
2009-05-28 11:58:00,14.7,14.839,14.699,14.811,350000.0
2009-05-28 11:59:00,14.673,14.777,14.661,14.661,350000.0
2009-05-28 12:00:00,14.78,14.798,14.71,14.792,550000.0
2009-05-28 12:01:00,14.737,14.79,14.649,14.658,750000.0
2009-05-28 12:02:00,14.766,14.766,14.652,14.692,500000.0
2009-05-28 12:03:00,14.71,14.803,14.654,14.7,500000.0
2009-05-28 12:04:00,14.682,14.739,14.632,14.668,400000.0
2009-05-28 12:05:00,14.764,14.781,14.672,14.672,350000.0
2009-05-28 12:06:00,14.706,14.753,14.627,14.741,500000.0
2009-05-28 12:07:00,14.698,14.765,14.648,14.748,450000.0
2009-05-28 12:08:00,14.715,14.803,14.704,14.761,550000.0
2009-05-28 12:09:00,14.668,14.772,14.668,14.745,500000.0
2009-05-28 12:10:00,14.753,14.789,14.687,14.726,400000.0
2009-05-28 12:11:00,14.7,14.797,14.687,14.704,550000.0
2009-05-28 12:12:00,14.655,14.798,14.655,14.674,350000.0
2009-05-28 12:13:00,14.789,14.789,14.647,14.765,400000.0
2009-05-28 12:14:00,14.714,14.795,14.639,14.795,350000.0
2009-05-28 12:15:00,14.737,14.792,14.726,14.745,400000.0
2009-05-28 12:16:00,14.735,14.799,14.712,14.712,500000.0
2009-05-28 12:17:00,14.71,14.822,14.7,14.786,400000.0
2009-05-28 12:18:00,14.718,14.851,14.718,14.721,500000.0
2009-05-28 12:19:00,14.804,14.853,14.694,14.748,500000.0
2009-05-28 12:20:00,14.73,14.859,14.73,14.829,550000.0
2009-05-28 12:21:00,14.804,14.813,14.691,14.725,600000.0
2009-05-28 12:22:00,14.8,14.856,14.727,14.819,550000.0
2009-05-28 12:23:00,14.793,14.891,14.784,14.784,650000.0
2009-05-28 12:24:00,14.831,14.865,14.754,14.836,600000.0
2009-05-28 12:25:00,14.882,14.886,14.759,14.759,350000.0
2009-05-28 12:26:00,14.862,14.888,14.76,14.803,400000.0
2009-05-28 12:27:00,14.85,14.855,14.75,14.842,350000.0
2009-05-28 12:28:00,14.747,14.837,14.744,14.744,550000.0
2009-05-28 12:29:00,14.774,14.911,14.774,14.891,350000.0
2009-05-28 12:30:00,14.794,14.881,14.742,14.833,500000.0
2009-05-28 12:31:00,14.904,14.938,14.82,14.82,400000.0
2009-05-28 12:32:00,14.814,14.863,14.772,14.848,400000.0
2009-05-28 12:33:00,14.779,14.927,14.779,14.851,550000.0
2009-05-28 12:34:00,14.828,14.859,14.758,14.758,350000.0
2009-05-28 12:35:00,14.833,14.869,14.737,14.814,500000.0
2009-05-28 12:36:00,14.88,14.88,14.88,14.88,400000.0
2009-05-28 12:37:00,14.874,14.879,14.825,14.872,400000.0
2009-05-28 12:39:00,14.9,14.9,14.9,14.9,350000.0
2009-05-28 12:40:00,14.872,14.872,14.71,14.794,350000.0
2009-05-28 12:41:00,14.892,14.892,14.771,14.847,400000.0
2009-05-28 12:42:00,14.762,14.838,14.739,14.809,550000.0
2009-05-28 12:43:00,14.724,14.856,14.689,14.856,400000.0
2009-05-28 12:44:00,14.76,14.883,14.736,14.783,500000.0
2009-05-28 12:45:00,14.9,14.9,14.89,14.89,400000.0
2009-05-28 12:46:00,14.779,14.848,14.776,14.795,400000.0
2009-05-28 12:47:00,14.738,14.859,14.702,14.859,500000.0
2009-05-28 12:48:00,14.879,14.9,14.766,14.766,450000.0
2009-05-28 12:49:00,14.879,14.906,14.776,14.797,400000.0
2009-05-28 12:50:00,14.791,14.872,14.732,14.756,450000.0
2009-05-28 12:51:00,14.787,14.911,14.787,14.848,350000.0
2009-05-28 12:52:00,14.784,14.862,14.739,14.827,500000.0
2009-05-28 12:53:00,14.819,14.872,14.782,14.821,400000.0
2009-05-28 12:55:00,14.777,14.875,14.772,14.82,500000.0
2009-05-28 12:56:00,14.884,14.888,14.787,14.888,350000.0
2009-05-28 12:57:00,14.834,14.834,14.747,14.812,350000.0
2009-05-28 12:58:00,14.852,14.891,14.78,14.874,450000.0
2009-05-28 12:59:00,14.91,14.91,14.89,14.89,350000.0
2009-05-28 13:00:00,14.876,14.893,14.812,14.892,350000.0
2009-05-28 13:01:00,14.815,14.815,14.692,14.745,450000.0
2009-05-28 13:02:00,14.738,14.858,14.738,14.791,400000.0
2009-05-28 13:03:00,14.86,14.897,14.74,14.838,600000.0
2009-05-28 13:04:00,14.767,14.87,14.767,14.85,450000.0
2009-05-28 13:05:00,14.736,14.879,14.722,14.848,550000.0
2009-05-28 13:06:00,14.848,14.848,14.696,14.801,450000.0
2009-05-28 13:07:00,14.88,14.88,14.86,14.87,350000.0
2009-05-28 13:08:00,14.851,14.874,14.786,14.79,350000.0
2009-05-28 13:09:00,14.741,14.836,14.734,14.763,500000.0
2009-05-28 13:10:00,14.779,14.844,14.746,14.816,400000.0
2009-05-28 13:11:00,14.72,14.818,14.72,14.795,400000.0
2009-05-28 13:12:00,14.836,14.852,14.738,14.826,550000.0
2009-05-28 13:13:00,14.768,14.838,14.715,14.838,450000.0
2009-05-28 13:14:00,14.89,14.89,14.87,14.87,350000.0
2009-05-28 13:15:00,14.752,14.832,14.685,14.784,350000.0
2009-05-28 13:16:00,14.833,14.833,14.717,14.823,350000.0
2009-05-28 13:17:00,14.725,14.812,14.691,14.812,500000.0
2009-05-28 13:18:00,14.808,14.879,14.718,14.879,450000.0
2009-05-28 13:19:00,14.829,14.853,14.715,14.753,550000.0
2009-05-28 13:20:00,14.827,14.843,14.732,14.792,500000.0
2009-05-28 13:21:00,14.802,14.902,14.783,14.884,500000.0
2009-05-28 13:22:00,14.884,14.901,14.765,14.765,450000.0
2009-05-28 13:23:00,14.829,14.874,14.758,14.874,400000.0
2009-05-28 13:24:00,14.874,14.885,14.779,14.885,350000.0
2009-05-28 13:25:00,14.852,14.873,14.789,14.873,350000.0
2009-05-28 13:26:00,14.779,14.902,14.762,14.838,650000.0
2009-05-28 13:27:00,14.842,14.885,14.775,14.853,350000.0
2009-05-28 13:28:00,14.89,14.9,14.89,14.89,550000.0
2009-05-28 13:29:00,14.859,14.859,14.68,14.728,550000.0
2009-05-28 13:30:00,14.837,14.867,14.767,14.768,550000.0
2009-05-28 13:31:00,14.796,14.928,14.768,14.876,450000.0
2009-05-28 13:32:00,14.9,14.9,14.9,14.9,400000.0
2009-05-28 13:33:00,14.89,14.9,14.89,14.89,400000.0
2009-05-28 13:34:00,14.9,14.9,14.89,14.9,400000.0
2009-05-28 13:35:00,14.851,14.878,14.764,14.832,400000.0
2009-05-28 13:38:00,14.802,14.879,14.757,14.879,400000.0
2009-05-28 13:40:00,14.845,14.845,14.644,14.705,700000.0
2009-05-28 13:41:00,14.798,14.82,14.745,14.771,400000.0
2009-05-28 13:42:00,14.789,14.836,14.723,14.761,400000.0
2009-05-28 13:43:00,14.747,14.825,14.721,14.793,400000.0
2009-05-28 13:44:00,14.782,14.838,14.735,14.82,350000.0
2009-05-28 13:45:00,14.783,14.833,14.714,14.77,550000.0
2009-05-28 13:46:00,14.774,14.811,14.691,14.762,450000.0
2009-05-28 13:47:00,14.823,14.848,14.741,14.848,350000.0
2009-05-28 13:48:00,14.803,14.81,14.696,14.81,500000.0
2009-05-28 13:49:00,14.827,14.831,14.698,14.757,400000.0
2009-05-28 13:50:00,14.718,14.813,14.662,14.813,400000.0
2009-05-28 13:51:00,14.808,14.87,14.727,14.771,400000.0
2009-05-28 13:52:00,14.842,14.842,14.718,14.819,350000.0
2009-05-28 13:53:00,14.85,14.85,14.84,14.85,400000.0
2009-05-28 13:54:00,14.831,14.834,14.763,14.763,400000.0
2009-05-28 13:55:00,14.86,14.86,14.85,14.85,350000.0
2009-05-28 13:56:00,14.818,14.827,14.746,14.749,350000.0
2009-05-28 13:57:00,14.817,14.827,14.711,14.827,350000.0
2009-05-28 13:58:00,14.825,14.843,14.735,14.843,400000.0
2009-05-28 13:59:00,14.86,14.86,14.84,14.85,350000.0
2009-05-28 14:00:00,14.774,14.818,14.711,14.818,350000.0
2009-05-28 14:01:00,14.678,14.814,14.678,14.814,750000.0
2009-05-28 14:04:00,14.835,14.848,14.736,14.848,350000.0
2009-05-28 14:05:00,14.784,14.831,14.714,14.748,400000.0
2009-05-28 14:06:00,14.733,14.82,14.703,14.718,500000.0
2009-05-28 14:07:00,14.725,14.821,14.725,14.807,400000.0
2009-05-28 14:08:00,14.849,14.849,14.733,14.746,350000.0
2009-05-28 14:09:00,14.7,14.852,14.7,14.739,550000.0
2009-05-28 14:10:00,14.698,14.803,14.698,14.743,350000.0
2009-05-28 14:11:00,14.833,14.845,14.788,14.788,350000.0
2009-05-28 14:12:00,14.717,14.837,14.712,14.716,550000.0
2009-05-28 14:13:00,14.84,14.85,14.82,14.82,350000.0
2009-05-28 14:14:00,14.765,14.784,14.648,14.705,350000.0
2009-05-28 14:15:00,14.85,14.85,14.82,14.83,750000.0
2009-05-28 14:16:00,14.738,14.831,14.698,14.83,750000.0
2009-05-28 14:17:00,14.84,14.85,14.83,14.84,400000.0
2009-05-28 14:18:00,14.786,14.824,14.671,14.671,400000.0
2009-05-28 14:19:00,14.85,14.85,14.84,14.85,600000.0
2009-05-28 14:20:00,14.739,14.826,14.719,14.722,600000.0
2009-05-28 14:21:00,14.694,14.841,14.694,14.81,400000.0
2009-05-28 14:22:00,14.787,14.822,14.727,14.816,350000.0
2009-05-28 14:23:00,14.808,14.859,14.727,14.727,650000.0
2009-05-28 14:24:00,14.693,14.805,14.658,14.766,550000.0
2009-05-28 14:25:00,14.814,14.863,14.674,14.674,700000.0
2009-05-28 14:26:00,14.742,14.814,14.694,14.756,350000.0
2009-05-28 14:27:00,14.701,14.806,14.696,14.806,450000.0
2009-05-28 14:28:00,14.79,14.819,14.72,14.819,400000.0
2009-05-28 14:29:00,14.798,14.805,14.724,14.805,450000.0
2009-05-28 14:30:00,14.812,14.882,14.743,14.858,550000.0
2009-05-28 14:31:00,14.759,14.823,14.687,14.806,350000.0
2009-05-28 14:32:00,14.772,14.94,14.772,14.783,500000.0
2009-05-28 14:33:00,14.796,14.885,14.789,14.803,350000.0
2009-05-28 14:34:00,14.866,14.907,14.777,14.777,450000.0
2009-05-28 14:35:00,14.861,14.882,14.794,14.882,350000.0
2009-05-28 14:36:00,14.856,14.937,14.828,14.892,450000.0
2009-05-28 14:37:00,14.862,14.978,14.832,14.832,550000.0
2009-05-28 14:38:00,14.906,14.929,14.845,14.905,400000.0
2009-05-28 14:39:00,14.92,15.008,14.86,14.897,800000.0
2009-05-28 14:40:00,14.896,14.989,14.849,14.849,700000.0
2009-05-28 14:41:00,14.916,14.975,14.876,14.975,350000.0
2009-05-28 14:42:00,14.916,15.024,14.859,14.876,450000.0
2009-05-28 14:43:00,14.946,14.997,14.863,14.997,500000.0
2009-05-28 14:44:00,14.885,14.952,14.837,14.952,450000.0
2009-05-28 14:45:00,14.969,14.997,14.859,14.882,400000.0
2009-05-28 14:46:00,14.99,15.01,14.99,15.01,350000.0
2009-05-28 14:47:00,14.952,14.987,14.858,14.976,350000.0
2009-05-28 14:48:00,14.956,14.997,14.896,14.976,400000.0
2009-05-28 14:49:00,15.039,15.103,14.932,14.932,500000.0
2009-05-28 14:50:00,14.927,15.054,14.91,14.926,550000.0
2009-05-28 14:51:00,15.011,15.022,14.929,14.989,350000.0
2009-05-28 14:52:00,15.003,15.049,14.908,15.013,400000.0
2009-05-28 14:53:00,14.906,14.998,14.906,14.963,500000.0
2009-05-28 14:54:00,14.991,15.045,14.902,14.953,400000.0
2009-05-28 14:55:00,14.963,14.997,14.879,14.99,450000.0
2009-05-28 14:56:00,15.013,15.013,14.901,15.001,350000.0
2009-05-28 14:57:00,14.942,15.028,14.876,14.884,450000.0
2009-05-28 14:58:00,14.942,14.95,14.836,14.892,550000.0
2009-05-28 14:59:00,14.924,15.021,14.883,14.99,550000.0
2009-05-28 15:00:00,14.955,15.033,14.884,14.94,350000.0
2009-05-28 15:01:00,14.991,14.991,14.835,14.885,400000.0
2009-05-28 15:02:00,14.972,15.021,14.914,14.966,400000.0
2009-05-28 15:03:00,14.991,15.012,14.877,15.0,450000.0
2009-05-28 15:04:00,14.922,14.984,14.857,14.955,400000.0
2009-05-28 15:05:00,14.985,15.033,14.895,14.946,400000.0
2009-05-28 15:06:00,15.031,15.031,14.925,14.925,400000.0
2009-05-28 15:07:00,14.902,15.011,14.864,14.968,350000.0
2009-05-28 15:08:00,14.927,15.035,14.914,15.002,400000.0
2009-05-28 15:09:00,14.938,15.025,14.901,15.022,350000.0
2009-05-28 15:10:00,14.9,15.017,14.9,14.998,450000.0
2009-05-28 15:11:00,14.979,15.024,14.891,15.018,500000.0
2009-05-28 15:12:00,14.967,14.992,14.905,14.945,350000.0
2009-05-28 15:13:00,14.93,15.011,14.883,14.883,400000.0
2009-05-28 15:14:00,14.939,15.047,14.904,14.904,400000.0
2009-05-28 15:15:00,15.034,15.037,14.904,14.96,400000.0
2009-05-28 15:16:00,14.927,15.103,14.927,15.055,350000.0
2009-05-28 15:17:00,15.011,15.042,14.889,15.042,500000.0
2009-05-28 15:18:00,14.967,15.037,14.889,15.037,550000.0
2009-05-28 15:19:00,14.959,15.059,14.906,14.906,450000.0
2009-05-28 15:20:00,15.023,15.046,14.931,14.931,650000.0
2009-05-28 15:21:00,14.99,15.07,14.906,15.07,750000.0
2009-05-28 15:22:00,15.087,15.095,14.973,15.037,400000.0
2009-05-28 15:23:00,14.971,15.052,14.939,15.024,450000.0
2009-05-28 15:24:00,15.008,15.095,14.979,14.998,600000.0
2009-05-28 15:25:00,15.1,15.1,14.966,15.095,500000.0
2009-05-28 15:26:00,15.09,15.126,14.996,14.996,450000.0
2009-05-28 15:27:00,15.052,15.111,14.976,14.976,450000.0
2009-05-28 15:28:00,15.052,15.052,15.0,15.052,350000.0
2009-05-28 15:29:00,15.106,15.117,15.009,15.026,400000.0
2009-05-28 15:30:00,14.963,15.043,14.95,15.031,400000.0
2009-05-28 15:31:00,15.14,15.15,15.12,15.14,350000.0
2009-05-28 15:32:00,15.011,15.101,14.934,15.101,350000.0
2009-05-28 15:33:00,15.044,15.099,15.032,15.071,350000.0
2009-05-28 15:34:00,14.988,15.083,14.988,15.054,450000.0
2009-05-28 15:35:00,15.066,15.099,14.959,15.02,500000.0
2009-05-28 15:36:00,15.032,15.081,14.963,15.078,550000.0
2009-05-28 15:37:00,14.987,15.079,14.921,14.937,400000.0
2009-05-28 15:38:00,15.067,15.139,15.0,15.008,400000.0
2009-05-28 15:39:00,15.033,15.112,15.033,15.111,350000.0
2009-05-28 15:40:00,14.998,15.086,14.998,15.054,550000.0
2009-05-28 15:41:00,15.069,15.138,14.982,15.025,350000.0
2009-05-28 15:42:00,15.055,15.144,15.014,15.054,550000.0
2009-05-28 15:43:00,15.131,15.131,15.032,15.032,300000.0
2009-05-28 15:44:00,15.11,15.134,15.033,15.118,350000.0
2009-05-28 15:45:00,15.028,15.134,15.001,15.052,450000.0
2009-05-28 15:46:00,15.136,15.148,15.033,15.148,350000.0
2009-05-28 15:47:00,15.104,15.163,14.987,15.025,550000.0
2009-05-28 15:48:00,15.008,15.107,14.998,15.019,350000.0
2009-05-28 15:49:00,15.103,15.115,15.048,15.115,350000.0
2009-05-28 15:50:00,15.12,15.157,15.032,15.037,550000.0
2009-05-28 15:51:00,15.04,15.154,15.04,15.129,500000.0
2009-05-28 15:52:00,14.972,15.102,14.966,14.984,350000.0
2009-05-28 15:53:00,15.109,15.115,14.968,15.005,400000.0
2009-05-28 15:54:00,15.05,15.091,14.961,15.033,450000.0
2009-05-28 15:55:00,15.011,15.124,14.978,15.024,550000.0
2009-05-28 15:56:00,15.069,15.069,14.901,14.901,450000.0
2009-05-28 15:57:00,14.983,15.151,14.983,15.032,350000.0
2009-05-28 15:58:00,14.998,15.159,14.997,15.098,350000.0
2009-05-28 15:59:00,15.084,15.084,14.968,14.998,450000.0
2009-05-28 16:00:00,14.972,15.125,14.972,15.073,550000.0
2009-05-28 16:01:00,15.038,15.06,14.96,15.023,450000.0
2009-05-28 16:02:00,15.022,15.076,14.955,15.046,450000.0
2009-05-28 16:03:00,15.055,15.055,14.863,15.035,550000.0
2009-05-28 16:04:00,15.046,15.046,14.924,15.024,500000.0
2009-05-28 16:05:00,15.037,15.066,14.921,14.921,650000.0
2009-05-28 16:06:00,14.929,15.026,14.929,14.971,500000.0
2009-05-28 16:07:00,14.921,15.014,14.918,14.957,350000.0
2009-05-28 16:08:00,14.915,15.031,14.915,14.995,450000.0
2009-05-28 16:09:00,14.884,15.019,14.857,15.019,350000.0
2009-05-28 16:10:00,15.042,15.042,14.911,14.925,350000.0
2009-05-28 16:11:00,14.926,15.07,14.906,14.998,450000.0
2009-05-28 16:12:00,14.978,15.046,14.904,14.959,600000.0
2009-05-28 16:13:00,14.997,15.028,14.897,14.966,450000.0
2009-05-28 16:14:00,14.949,15.051,14.91,14.91,400000.0
2009-05-28 16:15:00,15.006,15.046,14.921,15.046,400000.0
2009-05-28 16:16:00,14.998,15.064,14.945,15.032,550000.0
2009-05-28 16:17:00,15.021,15.055,14.912,14.932,350000.0
2009-05-28 16:18:00,15.059,15.06,14.929,15.018,400000.0
2009-05-28 16:19:00,14.964,15.072,14.964,15.067,500000.0
2009-05-28 16:20:00,15.05,15.066,14.925,15.066,550000.0
2009-05-28 16:21:00,14.966,15.063,14.922,15.063,400000.0
2009-05-28 16:22:00,15.036,15.036,14.929,14.994,450000.0
2009-05-28 16:23:00,15.032,15.071,14.902,15.071,500000.0
2009-05-28 16:24:00,15.028,15.058,14.958,15.058,400000.0
2009-05-28 16:25:00,15.001,15.085,14.964,15.067,350000.0
2009-05-28 16:26:00,15.014,15.095,15.005,15.095,400000.0
2009-05-28 16:27:00,15.062,15.134,14.996,15.099,650000.0
2009-05-28 16:28:00,15.067,15.067,14.933,15.027,550000.0
2009-05-28 16:29:00,15.0,15.09,14.982,15.005,400000.0
2009-05-28 16:30:00,15.106,15.12,14.992,15.01,600000.0
2009-05-28 16:31:00,14.963,15.105,14.963,15.092,350000.0
2009-05-28 16:32:00,15.074,15.114,14.969,15.093,450000.0
2009-05-28 16:33:00,15.074,15.091,14.99,15.073,450000.0
2009-05-28 16:34:00,15.04,15.085,14.991,15.044,350000.0
2009-05-28 16:35:00,14.965,15.01,14.943,14.971,400000.0
2009-05-28 16:36:00,14.988,15.095,14.988,15.075,400000.0
2009-05-28 16:37:00,15.067,15.087,15.008,15.022,500000.0
2009-05-28 16:38:00,14.996,15.183,14.996,15.045,450000.0
2009-05-28 16:39:00,15.115,15.115,15.013,15.098,500000.0
2009-05-28 16:40:00,15.028,15.104,15.021,15.065,450000.0
2009-05-28 16:41:00,15.016,15.104,14.981,15.08,400000.0
2009-05-28 16:42:00,15.106,15.139,14.994,15.123,700000.0
2009-05-28 16:43:00,14.994,15.135,14.994,15.105,400000.0
2009-05-28 16:44:00,15.09,15.108,15.004,15.063,400000.0
2009-05-28 16:45:00,15.035,15.146,15.02,15.146,350000.0
2009-05-28 16:46:00,15.076,15.156,15.072,15.113,500000.0
2009-05-28 16:47:00,15.023,15.138,14.968,15.043,600000.0
2009-05-28 16:48:00,15.126,15.199,15.069,15.183,450000.0
2009-05-28 16:49:00,15.17,15.236,15.111,15.111,450000.0
2009-05-28 16:50:00,15.114,15.213,15.114,15.193,350000.0
2009-05-28 16:51:00,15.135,15.203,15.054,15.064,500000.0
2009-05-28 16:52:00,15.131,15.271,15.131,15.223,350000.0
2009-05-28 16:53:00,15.159,15.192,15.069,15.076,450000.0
2009-05-28 16:54:00,15.149,15.156,15.059,15.116,400000.0
2009-05-28 16:55:00,15.203,15.203,15.075,15.199,500000.0
2009-05-28 16:56:00,15.124,15.189,15.077,15.078,400000.0
2009-05-28 16:57:00,15.181,15.193,15.087,15.165,850000.0
2009-05-28 16:58:00,15.093,15.199,15.06,15.062,450000.0
2009-05-28 16:59:00,15.119,15.211,15.1,15.106,400000.0
2009-05-28 17:00:00,15.119,15.209,15.073,15.182,350000.0
2009-05-28 17:01:00,15.176,15.176,15.046,15.159,400000.0
2009-05-28 17:02:00,15.102,15.184,15.102,15.146,400000.0
2009-05-28 17:03:00,15.211,15.211,15.114,15.189,400000.0
2009-05-28 17:04:00,15.209,15.231,15.088,15.115,400000.0
2009-05-28 17:05:00,15.146,15.237,15.121,15.149,600000.0
2009-05-28 17:06:00,15.194,15.227,15.106,15.202,400000.0
2009-05-28 17:07:00,15.148,15.229,15.118,15.121,550000.0
2009-05-28 17:08:00,15.219,15.219,15.089,15.121,350000.0
2009-05-28 17:09:00,15.081,15.199,15.033,15.191,450000.0
2009-05-28 17:10:00,15.2,15.218,15.118,15.187,400000.0
2009-05-28 17:11:00,15.163,15.171,15.034,15.034,400000.0
2009-05-28 17:12:00,15.066,15.151,15.055,15.134,400000.0
2009-05-28 17:13:00,15.064,15.188,15.042,15.042,600000.0
2009-05-28 17:14:00,15.092,15.173,15.052,15.052,350000.0
2009-05-28 17:15:00,15.073,15.18,15.073,15.18,350000.0
2009-05-28 17:16:00,15.13,15.185,15.068,15.123,500000.0
2009-05-28 17:17:00,15.128,15.204,15.083,15.139,400000.0
2009-05-28 17:18:00,15.113,15.191,15.048,15.191,400000.0
2009-05-28 17:19:00,15.144,15.176,15.028,15.092,550000.0
2009-05-28 17:20:00,15.179,15.179,15.05,15.073,350000.0
2009-05-28 17:21:00,15.171,15.171,15.062,15.108,350000.0
2009-05-28 17:22:00,15.105,15.192,15.066,15.08,450000.0
2009-05-28 17:23:00,15.134,15.179,15.057,15.057,400000.0
2009-05-28 17:24:00,15.102,15.217,15.082,15.163,550000.0
2009-05-28 17:25:00,15.194,15.213,15.077,15.158,450000.0
2009-05-28 17:26:00,15.086,15.208,15.086,15.162,450000.0
2009-05-28 17:27:00,15.207,15.207,15.076,15.17,650000.0
2009-05-28 17:28:00,15.09,15.233,15.09,15.195,350000.0
2009-05-28 17:29:00,15.148,15.226,15.145,15.226,400000.0
2009-05-28 17:30:00,15.125,15.217,15.095,15.183,450000.0
2009-05-28 17:31:00,15.177,15.262,15.126,15.196,600000.0
2009-05-28 17:32:00,15.127,15.233,15.095,15.189,450000.0
2009-05-28 17:33:00,15.226,15.226,15.084,15.226,350000.0
2009-05-28 17:34:00,15.15,15.217,15.094,15.127,400000.0
2009-05-28 17:35:00,15.213,15.225,15.108,15.146,500000.0
2009-05-28 17:36:00,15.09,15.182,15.079,15.182,350000.0
2009-05-28 17:37:00,15.155,15.205,15.082,15.131,350000.0
2009-05-28 17:38:00,15.199,15.249,15.096,15.096,500000.0
2009-05-28 17:39:00,15.205,15.253,15.115,15.244,600000.0
2009-05-28 17:40:00,15.164,15.199,15.089,15.185,550000.0
2009-05-28 17:41:00,15.198,15.198,15.045,15.175,750000.0
2009-05-28 17:42:00,15.183,15.186,15.083,15.132,400000.0
2009-05-28 17:43:00,15.194,15.194,15.056,15.155,450000.0
2009-05-28 17:44:00,15.143,15.171,15.029,15.035,650000.0
2009-05-28 17:45:00,15.11,15.186,15.082,15.101,550000.0
2009-05-28 17:46:00,15.098,15.161,15.045,15.077,350000.0
2009-05-28 17:47:00,15.105,15.189,15.052,15.061,400000.0
2009-05-28 17:48:00,15.189,15.204,15.09,15.204,400000.0
2009-05-28 17:49:00,15.09,15.234,15.085,15.17,650000.0
2009-05-28 17:50:00,15.148,15.184,15.083,15.101,500000.0
2009-05-28 17:51:00,15.138,15.204,15.079,15.192,550000.0
2009-05-28 17:52:00,15.19,15.19,15.023,15.137,450000.0
2009-05-28 17:53:00,15.145,15.202,15.112,15.189,550000.0
2009-05-28 17:54:00,15.117,15.208,15.117,15.146,350000.0
2009-05-28 17:55:00,15.161,15.203,15.062,15.107,550000.0
2009-05-28 17:56:00,15.089,15.217,15.089,15.154,500000.0
2009-05-28 17:57:00,15.133,15.211,15.093,15.193,400000.0
2009-05-28 17:58:00,15.2,15.2,15.079,15.129,400000.0
2009-05-28 17:59:00,15.157,15.168,15.084,15.092,600000.0
2009-05-28 18:00:00,15.089,15.179,15.03,15.179,450000.0
2009-05-28 18:01:00,15.085,15.211,15.059,15.078,400000.0
2009-05-28 18:02:00,15.119,15.119,15.059,15.115,350000.0
2009-05-28 18:03:00,15.144,15.187,15.069,15.142,550000.0
2009-05-28 18:04:00,15.114,15.148,15.006,15.148,450000.0
2009-05-28 18:05:00,15.12,15.155,15.014,15.138,750000.0
2009-05-28 18:06:00,15.123,15.154,15.007,15.068,450000.0
2009-05-28 18:07:00,15.13,15.192,15.031,15.14,400000.0
2009-05-28 18:08:00,15.045,15.167,15.045,15.158,400000.0
2009-05-28 18:09:00,15.128,15.136,14.98,15.01,800000.0
2009-05-28 18:10:00,15.058,15.148,15.006,15.113,400000.0
2009-05-28 18:11:00,15.08,15.175,15.041,15.041,400000.0
2009-05-28 18:12:00,15.071,15.161,15.071,15.081,350000.0
2009-05-28 18:13:00,15.165,15.165,15.041,15.136,400000.0
2009-05-28 18:14:00,15.057,15.154,15.022,15.154,450000.0
2009-05-28 18:15:00,15.082,15.093,15.065,15.065,300000.0
2009-05-28 18:16:00,15.1,15.145,15.05,15.12,400000.0
2009-05-28 18:17:00,15.154,15.164,15.06,15.149,350000.0
2009-05-28 18:18:00,15.107,15.162,15.029,15.029,550000.0
2009-05-28 18:19:00,15.107,15.144,15.018,15.018,400000.0
2009-05-28 18:20:00,15.058,15.2,15.058,15.105,550000.0
2009-05-28 18:21:00,15.083,15.142,15.051,15.058,500000.0
2009-05-28 18:22:00,15.093,15.185,15.035,15.084,550000.0
2009-05-28 18:23:00,15.043,15.148,15.038,15.038,1600000.0
2009-05-28 18:24:00,15.138,15.181,15.037,15.049,1450000.0
2009-05-28 18:25:00,15.036,15.173,14.996,15.021,1950000.0
2009-05-28 18:26:00,15.017,15.099,15.016,15.068,400000.0
2009-05-28 18:27:00,15.042,15.049,15.0,15.028,350000.0
2009-05-28 18:28:00,15.103,15.103,15.027,15.038,400000.0
2009-05-28 18:29:00,15.086,15.155,15.011,15.011,450000.0
2009-05-28 18:30:00,15.022,15.141,15.022,15.118,1400000.0
2009-05-28 18:31:00,15.055,15.14,15.044,15.056,1550000.0
2009-05-28 18:32:00,15.117,15.118,15.007,15.091,400000.0
2009-05-28 18:33:00,15.101,15.101,14.99,15.039,350000.0
2009-05-28 18:34:00,15.128,15.145,15.025,15.064,400000.0
2009-05-28 18:35:00,15.065,15.125,15.015,15.067,1500000.0
2009-05-28 18:36:00,15.113,15.147,15.012,15.147,350000.0
2009-05-28 18:37:00,15.061,15.139,15.034,15.123,400000.0
2009-05-28 18:38:00,15.047,15.123,14.993,15.123,400000.0
2009-05-28 18:39:00,15.124,15.124,15.028,15.076,350000.0
2009-05-28 18:40:00,15.125,15.198,15.077,15.081,1800000.0
2009-05-28 18:41:00,15.075,15.17,15.051,15.102,1650000.0
2009-05-28 18:42:00,15.108,15.108,15.042,15.084,1500000.0
2009-05-28 18:43:00,15.113,15.17,15.029,15.17,1500000.0
2009-05-28 18:44:00,15.087,15.134,15.031,15.106,400000.0
2009-05-28 18:45:00,15.092,15.156,15.043,15.124,350000.0
2009-05-28 18:46:00,15.104,15.168,15.023,15.097,1450000.0
2009-05-28 18:47:00,15.11,15.197,15.041,15.165,550000.0
2009-05-28 18:48:00,15.117,15.154,15.047,15.103,1900000.0
2009-05-28 18:49:00,15.068,15.126,14.982,15.074,450000.0
2009-05-28 18:50:00,15.084,15.155,15.079,15.083,500000.0
2009-05-28 18:51:00,15.092,15.139,14.982,15.095,550000.0
2009-05-28 18:52:00,15.118,15.118,14.989,15.097,500000.0
2009-05-28 18:54:00,15.12,15.159,15.076,15.115,1800000.0
2009-05-28 18:55:00,15.054,15.131,15.048,15.096,450000.0
2009-05-28 18:56:00,15.085,15.128,15.016,15.085,1300000.0
2009-05-28 18:57:00,15.021,15.107,15.002,15.041,400000.0
2009-05-28 18:58:00,15.114,15.129,15.043,15.124,1250000.0
2009-05-28 18:59:00,15.089,15.152,15.043,15.132,1500000.0
2009-05-28 19:00:00,15.159,15.159,15.018,15.081,450000.0
2009-05-28 19:01:00,15.117,15.161,15.064,15.143,350000.0
2009-05-28 19:02:00,15.157,15.157,15.073,15.08,350000.0
2009-05-28 19:03:00,15.113,15.133,15.038,15.06,400000.0
2009-05-28 19:04:00,15.129,15.142,15.096,15.096,350000.0
2009-05-28 19:05:00,15.065,15.159,15.053,15.159,400000.0
2009-05-28 19:06:00,15.032,15.145,15.032,15.068,350000.0
2009-05-28 19:07:00,15.165,15.165,15.09,15.152,550000.0
2009-05-28 19:08:00,15.102,15.151,15.054,15.076,350000.0
2009-05-28 19:09:00,15.042,15.149,15.024,15.059,550000.0
2009-05-28 19:10:00,15.154,15.17,15.062,15.08,350000.0
2009-05-28 19:11:00,15.089,15.134,15.056,15.061,500000.0
2009-05-28 19:12:00,15.11,15.148,15.06,15.148,350000.0
2009-05-28 19:13:00,15.128,15.143,15.063,15.143,350000.0
2009-05-28 19:14:00,15.08,15.151,15.074,15.151,350000.0
2009-05-28 19:15:00,15.064,15.158,15.028,15.13,400000.0
2009-05-28 19:16:00,15.126,15.161,15.058,15.058,350000.0
2009-05-28 19:17:00,15.137,15.167,15.042,15.137,350000.0
2009-05-28 19:18:00,15.039,15.129,15.002,15.042,350000.0
2009-05-28 19:19:00,15.139,15.173,15.041,15.173,350000.0
2009-05-28 19:20:00,15.043,15.154,15.043,15.123,400000.0
2009-05-28 19:21:00,15.121,15.196,15.058,15.058,550000.0
2009-05-28 19:22:00,15.124,15.147,15.027,15.112,400000.0
2009-05-28 19:23:00,15.029,15.155,15.029,15.084,400000.0
2009-05-28 19:24:00,15.043,15.146,15.009,15.106,550000.0
2009-05-28 19:25:00,15.062,15.135,15.002,15.002,550000.0
2009-05-28 19:26:00,15.042,15.123,15.0,15.001,450000.0
2009-05-28 19:27:00,15.034,15.073,14.972,14.972,350000.0
2009-05-28 19:28:00,15.058,15.115,15.037,15.09,350000.0
2009-05-28 19:29:00,15.12,15.12,14.985,15.006,500000.0
2009-05-28 19:30:00,15.129,15.129,14.989,15.089,350000.0
2009-05-28 19:31:00,15.064,15.116,15.029,15.11,400000.0
2009-05-28 19:32:00,15.123,15.123,14.992,15.1,350000.0
2009-05-28 19:33:00,15.048,15.069,14.962,15.069,350000.0
2009-05-28 19:34:00,15.083,15.083,14.967,15.0,400000.0
2009-05-28 19:35:00,15.102,15.139,15.006,15.127,550000.0
2009-05-28 19:36:00,15.078,15.108,14.981,15.023,350000.0
2009-05-28 19:37:00,15.06,15.129,15.003,15.119,350000.0
2009-05-28 19:38:00,15.1,15.1,14.959,15.076,400000.0
2009-05-28 19:39:00,15.098,15.098,14.963,15.008,400000.0
2009-05-28 19:40:00,15.019,15.108,14.992,15.105,550000.0
2009-05-28 19:41:00,15.124,15.134,15.026,15.076,450000.0
2009-05-28 19:42:00,15.097,15.11,14.976,15.029,400000.0
2009-05-28 19:43:00,15.093,15.115,14.973,15.109,550000.0
2009-05-28 19:44:00,15.101,15.128,15.024,15.024,400000.0
2009-05-28 19:45:00,15.003,15.091,15.003,15.067,500000.0
2009-05-28 19:46:00,15.138,15.158,15.035,15.141,350000.0
2009-05-28 19:47:00,15.043,15.137,15.043,15.1,350000.0
2009-05-28 19:48:00,15.085,15.098,15.039,15.085,400000.0
2009-05-28 19:49:00,15.031,15.118,14.997,15.11,400000.0
2009-05-28 19:50:00,15.097,15.12,15.017,15.028,550000.0
2009-05-28 19:51:00,15.104,15.104,14.943,15.017,400000.0
2009-05-28 19:52:00,15.033,15.124,15.008,15.008,300000.0
2009-05-28 19:54:00,15.15,15.15,15.14,15.14,350000.0
2009-05-28 19:55:00,15.018,15.119,15.018,15.094,350000.0
2009-05-28 19:56:00,15.114,15.114,14.998,15.049,400000.0
2009-05-28 19:57:00,15.064,15.095,14.98,15.07,350000.0
2009-05-28 19:58:00,15.098,15.098,14.983,15.076,300000.0
2009-05-28 19:59:00,15.034,15.084,14.972,14.972,350000.0
2009-05-28 20:00:00,15.08,15.08,14.948,15.07,400000.0
2009-05-28 20:01:00,15.074,15.113,14.971,15.081,400000.0
2009-05-28 20:02:00,15.02,15.101,14.989,15.088,400000.0
2009-05-28 20:03:00,15.041,15.073,15.008,15.011,300000.0
2009-05-28 20:04:00,15.022,15.134,15.011,15.102,400000.0
2009-05-28 20:05:00,15.011,15.111,15.003,15.003,350000.0
2009-05-28 20:06:00,14.965,15.059,14.965,15.059,350000.0
2009-05-28 20:07:00,15.016,15.104,14.978,15.058,500000.0
2009-05-28 20:09:00,15.048,15.122,15.009,15.105,400000.0
2009-05-28 20:10:00,15.079,15.114,14.991,15.086,550000.0
2009-05-28 20:11:00,15.111,15.111,15.019,15.107,400000.0
2009-05-28 20:12:00,15.086,15.13,15.027,15.027,400000.0
2009-05-28 20:13:00,15.037,15.104,14.977,15.074,350000.0
2009-05-28 20:14:00,15.027,15.109,14.973,15.072,500000.0
2009-05-28 20:15:00,15.016,15.113,14.979,15.113,350000.0
2009-05-28 20:16:00,15.1,15.1,15.1,15.1,500000.0
2009-05-28 20:17:00,15.073,15.073,14.967,14.987,500000.0
2009-05-28 20:18:00,15.083,15.117,14.989,15.101,350000.0
2009-05-28 20:19:00,15.08,15.116,15.024,15.104,400000.0
2009-05-28 20:20:00,15.096,15.123,14.983,15.081,400000.0
2009-05-28 20:21:00,15.052,15.161,14.992,14.992,450000.0
2009-05-28 20:22:00,15.076,15.102,14.966,14.994,400000.0
2009-05-28 20:23:00,15.032,15.133,15.032,15.088,300000.0
2009-05-28 20:24:00,15.099,15.115,15.018,15.115,400000.0
2009-05-28 20:25:00,15.004,15.103,15.002,15.013,350000.0
2009-05-28 20:26:00,15.005,15.141,15.005,15.141,350000.0
2009-05-28 20:27:00,15.115,15.115,14.987,15.103,400000.0
2009-05-28 20:28:00,15.116,15.141,15.005,15.011,350000.0
2009-05-28 20:29:00,15.004,15.139,15.004,15.112,500000.0
2009-05-28 20:30:00,15.139,15.139,15.006,15.123,300000.0
2009-05-28 20:31:00,15.127,15.127,14.999,15.056,500000.0
2009-05-28 20:32:00,15.11,15.115,14.997,15.014,350000.0
2009-05-28 20:33:00,15.035,15.141,15.035,15.05,350000.0
2009-05-28 20:34:00,15.126,15.126,15.062,15.113,350000.0
2009-05-28 20:35:00,15.124,15.184,15.082,15.089,500000.0
2009-05-28 20:36:00,15.152,15.152,15.051,15.115,350000.0
2009-05-28 20:37:00,15.038,15.155,15.021,15.146,550000.0
2009-05-28 20:38:00,15.012,15.123,15.006,15.054,450000.0
2009-05-28 20:39:00,15.026,15.144,15.026,15.144,100000.0
2009-05-28 20:40:00,15.088,15.12,14.97,15.117,550000.0
2009-05-28 20:43:00,15.11,15.124,14.958,15.124,350000.0
2009-05-28 20:44:00,15.1,15.167,15.023,15.129,400000.0
2009-05-28 20:45:00,15.051,15.124,15.019,15.019,400000.0
2009-05-28 20:47:00,15.114,15.132,14.997,15.13,550000.0
2009-05-28 20:48:00,15.113,15.113,14.952,15.024,500000.0
2009-05-28 20:49:00,15.057,15.11,14.939,15.11,350000.0
2009-05-28 20:50:00,14.991,15.079,14.991,14.991,400000.0
2009-05-28 20:51:00,15.038,15.083,14.912,15.077,550000.0
2009-05-28 20:52:00,15.061,15.11,14.977,15.077,400000.0
2009-05-28 20:53:00,15.068,15.116,14.947,14.966,350000.0
2009-05-28 20:56:00,15.088,15.123,15.014,15.014,500000.0
2009-05-28 20:57:00,15.075,15.158,15.026,15.144,350000.0
2009-05-28 20:58:00,14.965,15.074,14.944,15.074,300000.0
2009-05-28 20:59:00,15.1,15.111,14.943,14.976,350000.0
2009-05-28 21:00:00,15.015,15.134,15.013,15.048,650000.0
2009-05-28 21:01:00,15.013,15.145,15.013,15.106,450000.0
2009-05-28 21:02:00,15.028,15.133,15.005,15.046,550000.0
2009-05-28 21:04:00,15.115,15.133,15.062,15.109,300000.0
2009-05-28 21:05:00,15.042,15.092,14.989,14.989,550000.0
2009-05-28 21:07:00,15.046,15.116,14.974,14.974,700000.0
2009-05-28 21:09:00,15.03,15.116,14.997,15.077,550000.0
2009-05-28 21:10:00,15.102,15.17,15.039,15.056,800000.0
2009-05-28 21:11:00,15.029,15.088,14.981,15.088,400000.0
2009-05-28 21:12:00,15.078,15.141,15.041,15.087,350000.0
2009-05-28 21:13:00,15.08,15.123,15.006,15.036,550000.0
2009-05-28 21:14:00,15.091,15.102,14.976,15.08,550000.0
2009-05-28 21:15:00,15.12,15.12,15.12,15.12,400000.0
2009-05-28 21:18:00,15.08,15.112,14.96,15.112,400000.0
2009-05-28 21:19:00,15.089,15.089,14.998,15.022,350000.0
2009-05-28 21:20:00,15.119,15.16,15.009,15.009,950000.0
2009-05-28 21:24:00,15.031,15.096,14.966,15.096,550000.0
2009-05-28 21:25:00,15.081,15.111,14.992,15.111,400000.0
2009-05-28 21:26:00,15.097,15.097,14.962,15.072,450000.0
2009-05-28 21:27:00,15.083,15.083,14.953,15.019,400000.0
2009-05-28 21:28:00,15.019,15.104,14.942,15.104,600000.0
2009-05-28 21:29:00,15.096,15.104,14.963,15.06,700000.0
2009-05-28 21:30:00,15.06,15.06,14.962,14.962,550000.0
2009-05-28 21:32:00,15.088,15.108,15.016,15.108,350000.0
2009-05-28 21:33:00,15.008,15.071,15.008,15.071,100000.0
2009-05-28 21:34:00,15.059,15.108,15.012,15.012,250000.0
2009-05-28 21:35:00,15.005,15.046,14.982,14.989,350000.0
2009-05-28 21:36:00,15.095,15.095,14.986,15.051,350000.0
2009-05-28 21:37:00,15.052,15.052,14.976,14.976,350000.0
2009-05-28 21:40:00,15.066,15.093,15.066,15.093,100000.0
2009-05-28 21:41:00,14.974,15.064,14.974,14.982,250000.0
2009-05-28 21:42:00,15.065,15.083,14.979,15.068,350000.0
2009-05-28 21:43:00,15.07,15.07,14.99,14.99,100000.0
2009-05-28 21:44:00,15.004,15.108,15.004,15.105,300000.0
2009-05-28 21:45:00,15.034,15.103,14.996,15.05,250000.0
2009-05-28 21:46:00,15.054,15.082,14.966,14.99,250000.0
2009-05-28 21:47:00,15.019,15.11,14.973,14.991,500000.0
2009-05-28 21:48:00,15.082,15.082,14.968,14.968,350000.0
2009-05-28 21:49:00,15.037,15.07,14.945,15.07,250000.0
2009-05-28 21:50:00,15.071,15.071,14.941,15.053,900000.0
2009-05-28 21:51:00,14.991,15.06,14.991,15.06,150000.0
2009-05-28 21:53:00,15.08,15.08,15.08,15.08,100000.0
2009-05-28 21:54:00,15.042,15.095,15.042,15.095,100000.0
2009-05-28 21:56:00,15.006,15.006,14.965,14.966,200000.0
2009-05-28 21:57:00,15.012,15.087,14.957,15.087,350000.0
2009-05-28 21:58:00,15.108,15.113,14.989,14.989,300000.0
2009-05-28 21:59:00,14.959,15.092,14.959,15.092,700000.0
2009-05-28 22:00:00,14.992,15.115,14.986,15.076,350000.0
2009-05-28 22:01:00,15.099,15.129,14.989,15.031,850000.0
2009-05-28 22:02:00,15.035,15.109,15.024,15.109,250000.0
2009-05-28 22:03:00,15.051,15.105,14.978,15.035,500000.0
2009-05-28 22:04:00,15.101,15.101,15.058,15.058,250000.0
2009-05-28 22:05:00,15.029,15.029,14.975,14.975,100000.0
2009-05-28 22:10:00,15.024,15.106,15.004,15.065,700000.0
2009-05-28 22:11:00,15.018,15.089,14.967,15.068,350000.0
2009-05-28 22:12:00,15.071,15.077,15.071,15.077,100000.0
2009-05-28 22:13:00,15.079,15.125,14.981,15.0,400000.0
2009-05-28 22:14:00,15.06,15.105,14.985,15.041,450000.0
2009-05-28 22:15:00,15.049,15.134,15.0,15.079,350000.0
2009-05-28 22:17:00,15.075,15.075,14.94,15.016,400000.0
2009-05-28 22:19:00,15.066,15.068,15.061,15.068,150000.0
2009-05-28 22:20:00,15.107,15.107,14.965,15.083,600000.0
2009-05-28 22:21:00,15.073,15.089,14.977,15.081,500000.0
2009-05-28 22:22:00,15.079,15.1,15.079,15.1,100000.0
2009-05-28 22:24:00,15.051,15.103,15.051,15.103,250000.0
2009-05-28 22:25:00,15.096,15.096,15.0,15.07,250000.0
2009-05-28 22:28:00,15.09,15.09,15.09,15.09,300000.0
2009-05-28 22:29:00,15.1,15.1,15.1,15.1,300000.0
2009-05-28 22:30:00,15.114,15.114,15.077,15.077,300000.0
2009-05-28 22:35:00,15.084,15.141,15.017,15.041,650000.0
2009-05-28 22:40:00,15.038,15.118,14.985,14.999,550000.0
2009-05-28 22:41:00,15.1,15.1,15.1,15.1,500000.0
2009-05-28 22:42:00,15.041,15.079,14.991,15.037,500000.0
2009-05-28 22:43:00,15.007,15.09,14.967,14.967,450000.0
2009-05-28 22:44:00,15.13,15.149,15.013,15.094,400000.0
2009-05-28 22:45:00,15.069,15.086,15.037,15.085,400000.0
2009-05-28 22:46:00,15.095,15.134,15.047,15.131,400000.0
2009-05-28 22:47:00,15.126,15.126,15.038,15.038,200000.0
2009-05-28 22:49:00,15.05,15.098,15.05,15.098,100000.0
2009-05-28 22:50:00,15.073,15.127,15.04,15.04,400000.0
2009-05-28 22:52:00,15.102,15.12,15.023,15.063,300000.0
2009-05-28 22:53:00,15.039,15.137,15.038,15.137,250000.0
2009-05-28 22:54:00,15.123,15.129,15.006,15.082,400000.0
2009-05-28 22:55:00,15.12,15.12,15.11,15.11,400000.0
2009-05-28 22:56:00,15.12,15.12,15.12,15.12,400000.0
2009-05-28 22:57:00,15.092,15.142,15.016,15.093,400000.0
2009-05-28 22:58:00,15.052,15.107,14.976,15.058,400000.0
2009-05-28 22:59:00,15.109,15.112,15.054,15.066,550000.0
2009-05-28 23:00:00,15.107,15.107,14.967,15.078,800000.0
2009-05-28 23:02:00,14.991,15.076,14.968,14.968,250000.0
2009-05-28 23:03:00,15.112,15.112,15.008,15.082,250000.0
2009-05-28 23:04:00,15.095,15.095,14.939,14.98,450000.0
2009-05-28 23:05:00,14.989,15.114,14.989,15.007,350000.0
2009-05-28 23:06:00,15.104,15.104,15.052,15.052,300000.0
2009-05-28 23:07:00,15.097,15.097,14.928,15.007,400000.0
2009-05-28 23:08:00,15.032,15.113,14.986,14.986,400000.0
2009-05-28 23:10:00,15.045,15.1,14.968,14.998,1050000.0
2009-05-28 23:11:00,14.976,15.099,14.976,15.059,400000.0
2009-05-28 23:12:00,15.083,15.083,14.981,15.01,250000.0
2009-05-28 23:13:00,14.987,15.087,14.958,15.009,350000.0
2009-05-28 23:15:00,15.11,15.122,15.002,15.089,450000.0
2009-05-28 23:16:00,15.09,15.09,15.09,15.09,700000.0
2009-05-28 23:20:00,15.073,15.113,14.989,15.073,700000.0
2009-05-28 23:25:00,15.004,15.108,15.004,15.033,200000.0
2009-05-28 23:28:00,15.1,15.1,15.1,15.1,850000.0
2009-05-28 23:29:00,15.09,15.09,15.09,15.09,850000.0
2009-05-28 23:30:00,14.995,15.106,14.995,15.105,850000.0
2009-05-28 23:31:00,15.071,15.107,14.97,15.068,400000.0
2009-05-28 23:37:00,15.079,15.079,14.979,14.979,200000.0
2009-05-28 23:39:00,15.047,15.054,14.949,14.957,400000.0
2009-05-28 23:40:00,15.044,15.113,14.972,15.111,1800000.0
2009-05-28 23:47:00,15.086,15.1,15.024,15.037,250000.0
2009-05-28 23:50:00,15.112,15.112,15.029,15.054,450000.0
2009-05-28 23:55:00,15.042,15.079,14.989,14.994,200000.0
2009-05-28 23:56:00,15.09,15.09,15.09,15.09,300000.0
2009-05-28 23:57:00,15.066,15.066,14.931,14.983,300000.0
2009-05-28 23:58:00,15.08,15.111,14.978,15.049,400000.0
2009-05-28 23:59:00,15.11,15.11,15.11,15.11,550000.0
2009-05-29 00:00:00,15.008,15.123,14.993,15.073,550000.0
2009-05-29 00:01:00,15.116,15.133,15.056,15.056,400000.0
2009-05-29 00:02:00,15.024,15.116,14.982,15.04,650000.0
2009-05-29 00:03:00,15.027,15.11,14.98,15.093,500000.0
2009-05-29 00:04:00,15.061,15.1,15.036,15.1,350000.0
2009-05-29 00:05:00,15.058,15.101,15.033,15.04,400000.0
2009-05-29 00:06:00,15.02,15.163,15.02,15.069,800000.0
2009-05-29 00:07:00,15.154,15.154,15.154,15.154,50000.0
2009-05-29 00:08:00,15.063,15.149,15.062,15.062,300000.0
2009-05-29 00:09:00,15.14,15.153,15.101,15.101,550000.0
2009-05-29 00:10:00,15.107,15.154,15.059,15.118,500000.0
2009-05-29 00:11:00,15.124,15.159,15.067,15.104,400000.0
2009-05-29 00:13:00,15.021,15.166,15.021,15.113,350000.0
2009-05-29 00:14:00,15.145,15.147,15.028,15.113,550000.0
2009-05-29 00:15:00,15.014,15.131,15.014,15.131,400000.0
2009-05-29 00:16:00,15.054,15.144,15.028,15.028,500000.0
2009-05-29 00:17:00,15.121,15.148,15.013,15.142,600000.0
2009-05-29 00:19:00,15.038,15.134,15.038,15.134,150000.0
2009-05-29 00:20:00,15.133,15.143,15.04,15.143,350000.0
2009-05-29 00:24:00,15.103,15.11,15.01,15.105,350000.0
2009-05-29 00:25:00,15.146,15.148,15.005,15.148,550000.0
2009-05-29 00:26:00,15.105,15.192,15.089,15.089,350000.0
2009-05-29 00:27:00,15.206,15.232,15.151,15.173,250000.0
2009-05-29 00:28:00,15.149,15.16,15.01,15.16,400000.0
2009-05-29 00:29:00,15.193,15.193,15.105,15.105,250000.0
2009-05-29 00:30:00,15.171,15.206,15.082,15.1,350000.0
2009-05-29 00:31:00,15.155,15.212,15.155,15.212,400000.0
2009-05-29 00:32:00,15.186,15.216,15.131,15.186,500000.0
2009-05-29 00:33:00,15.228,15.228,15.104,15.214,400000.0
2009-05-29 00:34:00,15.171,15.207,15.094,15.193,450000.0
2009-05-29 00:35:00,15.162,15.196,15.101,15.196,250000.0
2009-05-29 00:36:00,15.145,15.215,15.1,15.194,400000.0
2009-05-29 00:37:00,15.112,15.205,15.084,15.115,550000.0
2009-05-29 00:38:00,15.185,15.188,15.02,15.182,550000.0
2009-05-29 00:39:00,15.16,15.18,15.057,15.16,400000.0
2009-05-29 00:40:00,15.175,15.198,15.056,15.174,1400000.0
2009-05-29 00:41:00,15.165,15.177,15.095,15.118,550000.0
2009-05-29 00:42:00,15.067,15.181,15.067,15.138,250000.0
2009-05-29 00:43:00,15.125,15.166,15.034,15.129,400000.0
2009-05-29 00:44:00,15.144,15.224,15.097,15.121,350000.0
2009-05-29 00:48:00,15.153,15.173,15.022,15.121,400000.0
2009-05-29 00:49:00,15.155,15.155,14.992,15.143,700000.0
2009-05-29 00:50:00,15.17,15.17,15.016,15.168,600000.0
2009-05-29 00:51:00,15.141,15.198,15.068,15.198,450000.0
2009-05-29 00:52:00,15.185,15.185,15.087,15.152,350000.0
2009-05-29 00:53:00,15.101,15.229,15.092,15.172,700000.0
2009-05-29 00:54:00,15.082,15.214,15.076,15.083,500000.0
2009-05-29 00:55:00,15.09,15.187,15.09,15.185,300000.0
2009-05-29 00:56:00,15.096,15.177,15.067,15.067,400000.0
2009-05-29 00:57:00,15.155,15.182,15.095,15.149,500000.0
2009-05-29 01:00:00,15.097,15.2,15.097,15.162,250000.0
2009-05-29 01:01:00,15.06,15.163,15.057,15.148,350000.0
2009-05-29 01:04:00,15.164,15.164,15.079,15.139,350000.0
2009-05-29 01:05:00,15.023,15.156,15.023,15.137,250000.0
2009-05-29 01:06:00,15.132,15.189,15.073,15.073,500000.0
2009-05-29 01:08:00,15.144,15.144,15.061,15.061,250000.0
2009-05-29 01:09:00,15.159,15.183,15.039,15.178,350000.0
2009-05-29 01:10:00,15.099,15.166,15.033,15.097,650000.0
2009-05-29 01:11:00,15.16,15.16,15.013,15.122,350000.0
2009-05-29 01:12:00,15.053,15.235,15.053,15.11,400000.0
2009-05-29 01:13:00,15.11,15.184,15.059,15.153,350000.0
2009-05-29 01:14:00,15.204,15.204,15.091,15.197,350000.0
2009-05-29 01:15:00,15.14,15.184,15.14,15.14,250000.0
2009-05-29 01:16:00,15.022,15.153,15.022,15.101,350000.0
2009-05-29 01:17:00,15.191,15.193,15.13,15.178,450000.0
2009-05-29 01:18:00,15.166,15.21,15.075,15.099,400000.0
2009-05-29 01:19:00,15.071,15.169,15.071,15.169,100000.0
2009-05-29 01:20:00,15.143,15.163,15.07,15.124,200000.0
2009-05-29 01:21:00,15.046,15.136,15.033,15.127,350000.0
2009-05-29 01:23:00,15.155,15.188,15.059,15.163,800000.0
2009-05-29 01:24:00,15.112,15.181,15.065,15.181,350000.0
2009-05-29 01:25:00,15.149,15.179,15.101,15.103,400000.0
2009-05-29 01:26:00,15.156,15.183,15.074,15.152,650000.0
2009-05-29 01:27:00,15.073,15.108,15.073,15.108,100000.0
2009-05-29 01:28:00,15.163,15.163,15.116,15.116,100000.0
2009-05-29 01:30:00,15.164,15.193,15.055,15.128,400000.0
2009-05-29 01:31:00,15.126,15.156,15.05,15.067,400000.0
2009-05-29 01:32:00,15.176,15.181,15.052,15.181,400000.0
2009-05-29 01:33:00,15.095,15.095,15.069,15.069,100000.0
2009-05-29 01:34:00,15.17,15.174,15.027,15.166,300000.0
2009-05-29 01:35:00,15.113,15.207,15.081,15.131,500000.0
2009-05-29 01:36:00,15.182,15.182,15.135,15.153,500000.0
2009-05-29 01:37:00,15.144,15.167,15.031,15.167,350000.0
2009-05-29 01:38:00,15.157,15.187,15.02,15.097,400000.0
2009-05-29 01:39:00,15.109,15.194,15.109,15.194,300000.0
2009-05-29 01:40:00,15.129,15.145,15.055,15.145,400000.0
2009-05-29 01:41:00,15.184,15.184,15.146,15.146,100000.0
2009-05-29 01:42:00,15.14,15.168,15.092,15.156,400000.0
2009-05-29 01:43:00,15.12,15.156,15.021,15.156,350000.0
2009-05-29 01:44:00,15.056,15.171,15.018,15.164,700000.0
2009-05-29 01:46:00,15.039,15.156,15.018,15.131,400000.0
2009-05-29 01:47:00,15.097,15.166,15.077,15.166,850000.0
2009-05-29 01:48:00,15.124,15.137,15.103,15.137,250000.0
2009-05-29 01:49:00,15.156,15.159,15.066,15.151,550000.0
2009-05-29 01:50:00,15.141,15.169,15.045,15.158,500000.0
2009-05-29 01:51:00,15.057,15.185,15.057,15.185,100000.0
2009-05-29 01:53:00,15.064,15.168,15.045,15.062,650000.0
2009-05-29 01:54:00,15.157,15.181,15.079,15.181,500000.0
2009-05-29 01:55:00,15.152,15.16,15.03,15.123,550000.0
2009-05-29 01:56:00,15.079,15.147,14.993,15.147,450000.0
2009-05-29 01:57:00,15.132,15.157,15.021,15.021,850000.0
2009-05-29 01:58:00,15.161,15.171,15.035,15.15,350000.0
2009-05-29 01:59:00,15.087,15.169,15.033,15.156,400000.0
2009-05-29 02:00:00,15.102,15.178,15.042,15.101,350000.0
2009-05-29 02:01:00,15.146,15.177,15.032,15.092,450000.0
2009-05-29 02:02:00,15.153,15.183,15.056,15.146,800000.0
2009-05-29 02:03:00,15.16,15.16,15.16,15.16,400000.0
2009-05-29 02:06:00,15.11,15.137,14.981,15.137,400000.0
2009-05-29 02:07:00,15.161,15.161,15.013,15.081,650000.0
2009-05-29 02:09:00,15.152,15.184,15.056,15.169,400000.0
2009-05-29 02:10:00,15.134,15.184,15.043,15.157,450000.0
2009-05-29 02:11:00,15.101,15.151,15.026,15.151,500000.0
2009-05-29 02:12:00,15.098,15.149,15.006,15.006,650000.0
2009-05-29 02:13:00,15.151,15.198,15.069,15.1,300000.0
2009-05-29 02:14:00,15.108,15.146,15.009,15.129,550000.0
2009-05-29 02:15:00,15.182,15.228,15.065,15.065,600000.0
2009-05-29 02:16:00,15.13,15.158,15.086,15.109,500000.0
2009-05-29 02:17:00,15.096,15.144,15.036,15.144,400000.0
2009-05-29 02:18:00,15.066,15.17,15.058,15.058,150000.0
2009-05-29 02:19:00,15.148,15.169,15.038,15.038,400000.0
2009-05-29 02:20:00,15.18,15.19,15.096,15.096,400000.0
2009-05-29 02:21:00,15.056,15.136,15.042,15.136,350000.0
2009-05-29 02:22:00,15.149,15.166,15.028,15.166,550000.0
2009-05-29 02:23:00,15.024,15.024,15.018,15.018,100000.0
2009-05-29 02:24:00,15.138,15.145,15.078,15.078,200000.0
2009-05-29 02:25:00,15.133,15.155,15.01,15.114,450000.0
2009-05-29 02:26:00,15.112,15.163,15.046,15.131,350000.0
2009-05-29 02:27:00,15.078,15.152,15.011,15.114,350000.0
2009-05-29 02:28:00,15.079,15.097,14.953,15.072,650000.0
2009-05-29 02:29:00,15.137,15.146,15.007,15.143,300000.0
2009-05-29 02:30:00,15.033,15.145,14.991,15.145,700000.0
2009-05-29 02:31:00,15.141,15.141,15.022,15.122,200000.0
2009-05-29 02:32:00,15.109,15.109,15.011,15.021,400000.0
2009-05-29 02:33:00,15.037,15.191,15.014,15.04,600000.0
2009-05-29 02:34:00,15.081,15.136,15.034,15.091,450000.0
2009-05-29 02:35:00,15.022,15.125,14.998,15.125,250000.0
2009-05-29 02:36:00,15.143,15.145,14.972,15.049,1000000.0
2009-05-29 02:38:00,15.181,15.184,15.073,15.15,550000.0
2009-05-29 02:39:00,15.083,15.204,15.071,15.126,500000.0
2009-05-29 02:40:00,15.167,15.169,15.055,15.146,500000.0
2009-05-29 02:41:00,15.169,15.2,15.059,15.118,750000.0
2009-05-29 02:42:00,15.053,15.17,15.028,15.075,400000.0
2009-05-29 02:43:00,15.14,15.14,15.14,15.14,50000.0
2009-05-29 02:44:00,15.163,15.163,15.163,15.163,50000.0
2009-05-29 02:45:00,15.168,15.171,15.038,15.164,350000.0
2009-05-29 02:46:00,15.15,15.175,15.064,15.084,450000.0
2009-05-29 02:47:00,15.13,15.14,15.13,15.14,500000.0
2009-05-29 02:48:00,15.134,15.164,15.079,15.134,500000.0
2009-05-29 02:49:00,15.044,15.154,15.033,15.045,350000.0
2009-05-29 02:50:00,15.059,15.163,14.989,15.163,350000.0
2009-05-29 02:51:00,15.126,15.166,15.126,15.166,500000.0
2009-05-29 02:52:00,15.129,15.165,15.036,15.165,250000.0
2009-05-29 02:53:00,15.184,15.19,15.108,15.11,450000.0
2009-05-29 02:54:00,15.148,15.191,15.13,15.14,350000.0
2009-05-29 02:55:00,15.18,15.18,15.068,15.149,300000.0
2009-05-29 03:00:00,15.154,15.154,15.047,15.154,250000.0
2009-05-29 03:03:00,15.032,15.168,15.032,15.164,200000.0
2009-05-29 03:04:00,15.176,15.197,15.064,15.156,800000.0
2009-05-29 03:05:00,15.104,15.177,15.038,15.098,400000.0
2009-05-29 03:07:00,15.168,15.168,15.102,15.102,250000.0
2009-05-29 03:08:00,15.079,15.181,15.079,15.181,400000.0
2009-05-29 03:09:00,15.075,15.184,15.075,15.16,800000.0
2009-05-29 03:10:00,15.192,15.21,15.087,15.113,350000.0
2009-05-29 03:11:00,15.196,15.196,15.117,15.117,300000.0
2009-05-29 03:12:00,15.167,15.196,15.12,15.122,400000.0
2009-05-29 03:13:00,15.181,15.207,15.053,15.156,350000.0
2009-05-29 03:14:00,15.179,15.179,15.053,15.177,300000.0
2009-05-29 03:16:00,15.151,15.151,15.116,15.147,250000.0
2009-05-29 03:17:00,15.183,15.197,15.062,15.062,350000.0
2009-05-29 03:18:00,15.083,15.203,15.083,15.123,350000.0
2009-05-29 03:19:00,15.065,15.159,15.008,15.096,750000.0
2009-05-29 03:20:00,15.09,15.191,15.077,15.109,300000.0
2009-05-29 03:21:00,15.137,15.196,15.076,15.141,700000.0
2009-05-29 03:22:00,15.134,15.15,15.085,15.15,250000.0
2009-05-29 03:23:00,15.174,15.174,15.174,15.174,100000.0
2009-05-29 03:24:00,15.108,15.192,15.067,15.148,300000.0
2009-05-29 03:25:00,15.163,15.183,15.163,15.183,100000.0
2009-05-29 03:26:00,15.163,15.176,15.119,15.143,500000.0
2009-05-29 03:27:00,15.207,15.207,15.056,15.168,800000.0
2009-05-29 03:28:00,15.163,15.194,15.117,15.194,200000.0
2009-05-29 03:29:00,15.17,15.233,15.136,15.162,400000.0
2009-05-29 03:30:00,15.138,15.219,15.108,15.219,200000.0
2009-05-29 03:31:00,15.145,15.196,15.104,15.196,200000.0
2009-05-29 03:32:00,15.178,15.218,15.119,15.14,400000.0
2009-05-29 03:33:00,15.144,15.242,15.122,15.159,550000.0
2009-05-29 03:34:00,15.134,15.182,15.114,15.182,350000.0
2009-05-29 03:35:00,15.222,15.231,15.136,15.142,350000.0
2009-05-29 03:36:00,15.229,15.238,15.114,15.161,250000.0
2009-05-29 03:37:00,15.237,15.25,15.167,15.228,350000.0
2009-05-29 03:38:00,15.186,15.25,15.186,15.245,350000.0
2009-05-29 03:39:00,15.227,15.227,15.096,15.144,400000.0
2009-05-29 03:40:00,15.117,15.207,15.117,15.181,300000.0
2009-05-29 03:41:00,15.215,15.238,15.126,15.126,400000.0
2009-05-29 03:43:00,15.244,15.244,15.169,15.237,400000.0
2009-05-29 03:44:00,15.271,15.271,15.14,15.143,400000.0
2009-05-29 03:45:00,15.281,15.281,15.162,15.246,300000.0
2009-05-29 03:46:00,15.148,15.246,15.148,15.246,150000.0
2009-05-29 03:47:00,15.154,15.292,15.143,15.259,350000.0
2009-05-29 03:48:00,15.182,15.253,15.167,15.253,250000.0
2009-05-29 03:49:00,15.236,15.246,15.153,15.19,600000.0
2009-05-29 03:50:00,15.229,15.262,15.112,15.262,650000.0
2009-05-29 03:51:00,15.236,15.281,15.141,15.246,550000.0
2009-05-29 03:52:00,15.189,15.25,15.189,15.219,350000.0
2009-05-29 03:53:00,15.244,15.258,15.147,15.158,350000.0
2009-05-29 03:54:00,15.25,15.254,15.112,15.165,400000.0
2009-05-29 03:55:00,15.224,15.25,15.176,15.176,300000.0
2009-05-29 03:56:00,15.181,15.258,15.181,15.223,300000.0
2009-05-29 03:57:00,15.237,15.278,15.137,15.244,1200000.0
2009-05-29 03:58:00,15.267,15.267,15.11,15.211,1050000.0
2009-05-29 03:59:00,15.191,15.254,15.126,15.248,750000.0
2009-05-29 04:00:00,15.29,15.313,15.157,15.25,550000.0
2009-05-29 04:01:00,15.26,15.26,15.137,15.137,450000.0
2009-05-29 04:02:00,15.183,15.265,15.146,15.211,400000.0
2009-05-29 04:03:00,15.169,15.287,15.168,15.287,400000.0
2009-05-29 04:04:00,15.126,15.26,15.126,15.24,400000.0
2009-05-29 04:05:00,15.278,15.278,15.278,15.278,50000.0
2009-05-29 04:06:00,15.26,15.266,15.109,15.171,350000.0
2009-05-29 04:07:00,15.259,15.259,15.238,15.238,100000.0
2009-05-29 04:08:00,15.258,15.284,15.169,15.284,200000.0
2009-05-29 04:10:00,15.162,15.258,15.138,15.171,350000.0
2009-05-29 04:11:00,15.221,15.272,15.221,15.272,100000.0
2009-05-29 04:12:00,15.237,15.25,15.15,15.177,400000.0
2009-05-29 04:13:00,15.249,15.249,15.128,15.187,500000.0
2009-05-29 04:14:00,15.126,15.259,15.126,15.152,400000.0
2009-05-29 04:15:00,15.271,15.272,15.244,15.247,200000.0
2009-05-29 04:16:00,15.229,15.258,15.121,15.248,600000.0
2009-05-29 04:17:00,15.251,15.259,15.153,15.259,350000.0
2009-05-29 04:18:00,15.24,15.269,15.223,15.269,450000.0
2009-05-29 04:19:00,15.234,15.281,15.147,15.263,1000000.0
2009-05-29 04:20:00,15.188,15.25,15.185,15.25,400000.0
2009-05-29 04:21:00,15.268,15.268,15.151,15.256,150000.0
2009-05-29 04:22:00,15.227,15.238,15.11,15.238,400000.0
2009-05-29 04:23:00,15.178,15.265,15.178,15.241,500000.0
2009-05-29 04:24:00,15.163,15.163,15.127,15.127,150000.0
2009-05-29 04:25:00,15.163,15.258,15.129,15.184,500000.0
2009-05-29 04:26:00,15.241,15.283,15.185,15.283,550000.0
2009-05-29 04:27:00,15.214,15.236,15.118,15.154,450000.0
2009-05-29 04:28:00,15.258,15.298,15.159,15.202,350000.0
2009-05-29 04:29:00,15.107,15.248,15.096,15.248,450000.0
2009-05-29 04:30:00,15.261,15.261,15.206,15.206,400000.0
2009-05-29 04:31:00,15.231,15.26,15.208,15.231,250000.0
2009-05-29 04:32:00,15.211,15.211,15.211,15.211,50000.0
2009-05-29 04:33:00,15.139,15.231,15.139,15.231,100000.0
2009-05-29 04:37:00,15.121,15.251,15.121,15.251,350000.0
2009-05-29 04:38:00,15.181,15.243,15.176,15.216,400000.0
2009-05-29 04:39:00,15.262,15.262,15.148,15.244,500000.0
2009-05-29 04:40:00,15.232,15.318,15.176,15.246,450000.0
2009-05-29 04:41:00,15.153,15.285,15.126,15.134,400000.0
2009-05-29 04:42:00,15.185,15.266,15.157,15.187,450000.0
2009-05-29 04:43:00,15.239,15.272,15.179,15.26,300000.0
2009-05-29 04:44:00,15.17,15.256,15.115,15.243,500000.0
2009-05-29 04:45:00,15.18,15.323,15.17,15.261,900000.0
2009-05-29 04:46:00,15.26,15.26,15.26,15.26,350000.0
2009-05-29 04:48:00,15.251,15.277,15.177,15.177,350000.0
2009-05-29 04:49:00,15.25,15.25,15.25,15.25,250000.0
2009-05-29 04:50:00,15.147,15.247,15.147,15.221,250000.0
2009-05-29 04:52:00,15.287,15.287,15.109,15.147,400000.0
2009-05-29 04:53:00,15.269,15.269,15.124,15.266,300000.0
2009-05-29 04:55:00,15.301,15.302,15.164,15.192,750000.0
2009-05-29 04:56:00,15.165,15.278,15.165,15.19,250000.0
2009-05-29 04:57:00,15.25,15.25,15.24,15.25,50000.0
2009-05-29 04:58:00,15.162,15.162,15.162,15.162,50000.0
2009-05-29 04:59:00,15.122,15.22,15.122,15.179,200000.0
2009-05-29 05:00:00,15.187,15.304,15.187,15.288,200000.0
2009-05-29 05:01:00,15.25,15.25,15.25,15.25,350000.0
2009-05-29 05:02:00,15.215,15.269,15.142,15.195,350000.0
2009-05-29 05:03:00,15.245,15.283,15.111,15.186,450000.0
2009-05-29 05:05:00,15.301,15.304,15.188,15.304,450000.0
2009-05-29 05:06:00,15.251,15.257,15.251,15.257,100000.0
2009-05-29 05:07:00,15.254,15.254,15.254,15.254,50000.0
2009-05-29 05:08:00,15.223,15.274,15.223,15.274,100000.0
2009-05-29 05:09:00,15.229,15.309,15.136,15.176,1000000.0
2009-05-29 05:10:00,15.186,15.263,15.155,15.155,350000.0
2009-05-29 05:11:00,15.125,15.26,15.086,15.095,350000.0
2009-05-29 05:12:00,15.164,15.254,15.119,15.254,350000.0
2009-05-29 05:13:00,15.139,15.139,15.122,15.122,100000.0
2009-05-29 05:14:00,15.175,15.26,15.124,15.182,200000.0
2009-05-29 05:15:00,15.231,15.231,15.045,15.196,400000.0
2009-05-29 05:16:00,15.266,15.266,15.122,15.187,550000.0
2009-05-29 05:17:00,15.223,15.247,15.164,15.225,500000.0
2009-05-29 05:18:00,15.236,15.24,15.048,15.133,500000.0
2009-05-29 05:19:00,15.185,15.28,15.099,15.108,700000.0
2009-05-29 05:20:00,15.226,15.251,15.095,15.231,450000.0
2009-05-29 05:21:00,15.254,15.254,15.144,15.158,200000.0
2009-05-29 05:22:00,15.247,15.259,15.161,15.171,200000.0
2009-05-29 05:23:00,15.248,15.248,15.104,15.239,350000.0
2009-05-29 05:24:00,15.234,15.234,15.157,15.157,100000.0
2009-05-29 05:26:00,15.246,15.246,15.126,15.159,350000.0
2009-05-29 05:27:00,15.136,15.265,15.136,15.247,300000.0
2009-05-29 05:28:00,15.164,15.237,15.164,15.165,150000.0
2009-05-29 05:29:00,15.175,15.256,15.143,15.143,250000.0
2009-05-29 05:30:00,15.199,15.252,15.147,15.202,450000.0
2009-05-29 05:31:00,15.224,15.256,15.15,15.253,350000.0
2009-05-29 05:32:00,15.181,15.263,15.152,15.152,350000.0
2009-05-29 05:33:00,15.264,15.264,15.162,15.227,350000.0
2009-05-29 05:34:00,15.126,15.236,15.126,15.229,500000.0
2009-05-29 05:35:00,15.24,15.24,15.23,15.24,450000.0
2009-05-29 05:36:00,15.223,15.274,15.128,15.274,450000.0
2009-05-29 05:37:00,15.287,15.311,15.156,15.156,250000.0
2009-05-29 05:39:00,15.207,15.324,15.207,15.249,350000.0
2009-05-29 05:40:00,15.107,15.168,15.107,15.137,400000.0
2009-05-29 05:42:00,15.274,15.274,15.192,15.232,300000.0
2009-05-29 05:45:00,15.191,15.252,15.128,15.183,350000.0
2009-05-29 05:47:00,15.138,15.247,15.138,15.216,500000.0
2009-05-29 05:48:00,15.225,15.233,15.121,15.233,300000.0
2009-05-29 05:49:00,15.21,15.267,15.16,15.267,450000.0
2009-05-29 05:50:00,15.131,15.23,15.131,15.23,200000.0
2009-05-29 05:51:00,15.24,15.24,15.24,15.24,300000.0
2009-05-29 05:52:00,15.257,15.257,15.17,15.222,300000.0
2009-05-29 05:57:00,15.128,15.281,15.128,15.178,300000.0
2009-05-29 05:59:00,15.23,15.23,15.23,15.23,400000.0
2009-05-29 06:00:00,15.216,15.22,15.125,15.203,400000.0
2009-05-29 06:01:00,15.27,15.27,15.27,15.27,450000.0
2009-05-29 06:02:00,15.26,15.26,15.26,15.26,450000.0
2009-05-29 06:05:00,15.178,15.27,15.132,15.177,450000.0
2009-05-29 06:06:00,15.228,15.262,15.11,15.179,500000.0
2009-05-29 06:07:00,15.201,15.266,15.14,15.201,450000.0
2009-05-29 06:08:00,15.26,15.26,15.26,15.26,400000.0
2009-05-29 06:09:00,15.123,15.24,15.123,15.194,400000.0
2009-05-29 06:10:00,15.133,15.258,15.1,15.258,400000.0
2009-05-29 06:11:00,15.27,15.27,15.26,15.26,250000.0
2009-05-29 06:15:00,15.229,15.261,15.136,15.232,250000.0
2009-05-29 06:16:00,15.262,15.264,15.133,15.236,550000.0
2009-05-29 06:17:00,15.116,15.234,15.091,15.191,550000.0
2009-05-29 06:19:00,15.213,15.237,15.116,15.166,450000.0
2009-05-29 06:20:00,15.194,15.238,15.174,15.238,350000.0
2009-05-29 06:21:00,15.232,15.232,15.097,15.185,500000.0
2009-05-29 06:22:00,15.207,15.251,15.1,15.137,450000.0
2009-05-29 06:23:00,15.246,15.255,15.124,15.255,350000.0
2009-05-29 06:24:00,15.119,15.277,15.119,15.203,350000.0
2009-05-29 06:25:00,15.102,15.238,15.102,15.145,200000.0
2009-05-29 06:26:00,15.144,15.252,15.134,15.203,400000.0
2009-05-29 06:27:00,15.153,15.249,15.153,15.249,100000.0
2009-05-29 06:28:00,15.25,15.27,15.25,15.26,550000.0
2009-05-29 06:30:00,15.153,15.241,15.098,15.116,550000.0
2009-05-29 06:31:00,15.148,15.226,15.1,15.226,400000.0
2009-05-29 06:32:00,15.16,15.244,15.122,15.228,500000.0
2009-05-29 06:33:00,15.206,15.259,15.133,15.216,300000.0
2009-05-29 06:34:00,15.165,15.25,15.165,15.218,350000.0
2009-05-29 06:35:00,15.191,15.25,15.116,15.161,350000.0
2009-05-29 06:36:00,15.201,15.223,15.127,15.16,400000.0
2009-05-29 06:37:00,15.169,15.195,15.147,15.16,250000.0
2009-05-29 06:38:00,15.216,15.225,15.11,15.225,500000.0
2009-05-29 06:39:00,15.248,15.252,15.154,15.252,400000.0
2009-05-29 06:40:00,15.153,15.239,15.112,15.205,550000.0
2009-05-29 06:41:00,15.14,15.233,15.14,15.225,450000.0
2009-05-29 06:42:00,15.116,15.234,15.098,15.18,800000.0
2009-05-29 06:43:00,15.183,15.202,15.183,15.202,100000.0
2009-05-29 06:44:00,15.209,15.237,15.111,15.207,450000.0
2009-05-29 06:45:00,15.161,15.249,15.103,15.106,400000.0
2009-05-29 06:46:00,15.22,15.24,15.113,15.24,350000.0
2009-05-29 06:47:00,15.109,15.217,15.079,15.079,400000.0
2009-05-29 06:48:00,15.241,15.241,15.091,15.238,400000.0
2009-05-29 06:49:00,15.137,15.245,15.137,15.245,350000.0
2009-05-29 06:50:00,15.175,15.239,15.154,15.154,400000.0
2009-05-29 06:51:00,15.186,15.271,15.148,15.192,450000.0
2009-05-29 06:52:00,15.183,15.183,15.104,15.181,350000.0
2009-05-29 06:53:00,15.191,15.191,15.14,15.173,250000.0
2009-05-29 06:54:00,15.175,15.232,15.133,15.133,400000.0
2009-05-29 06:55:00,15.119,15.218,15.085,15.139,400000.0
2009-05-29 06:56:00,15.168,15.212,15.102,15.144,350000.0
2009-05-29 06:57:00,15.18,15.19,15.08,15.19,400000.0
2009-05-29 06:58:00,15.131,15.274,15.131,15.179,550000.0
2009-05-29 06:59:00,15.234,15.274,15.132,15.195,550000.0
2009-05-29 07:00:00,15.131,15.157,15.068,15.068,400000.0
2009-05-29 07:01:00,15.174,15.21,15.139,15.21,400000.0
2009-05-29 07:02:00,15.221,15.221,15.116,15.13,500000.0
2009-05-29 07:03:00,15.18,15.21,15.124,15.124,550000.0
2009-05-29 07:04:00,15.159,15.223,15.112,15.112,550000.0
2009-05-29 07:05:00,15.187,15.228,15.075,15.228,550000.0
2009-05-29 07:06:00,15.201,15.201,15.058,15.153,350000.0
2009-05-29 07:07:00,15.219,15.228,15.173,15.173,500000.0
2009-05-29 07:08:00,15.118,15.172,15.064,15.172,550000.0
2009-05-29 07:09:00,15.174,15.187,15.121,15.179,350000.0
2009-05-29 07:10:00,15.115,15.185,15.099,15.179,450000.0
2009-05-29 07:11:00,15.171,15.171,15.171,15.171,50000.0
2009-05-29 07:12:00,15.16,15.202,15.074,15.178,400000.0
2009-05-29 07:13:00,15.124,15.207,15.103,15.156,350000.0
2009-05-29 07:14:00,15.165,15.215,15.09,15.09,500000.0
2009-05-29 07:15:00,15.073,15.273,15.073,15.204,350000.0
2009-05-29 07:17:00,15.121,15.174,15.121,15.145,350000.0
2009-05-29 07:18:00,15.178,15.223,15.143,15.178,350000.0
2009-05-29 07:19:00,15.233,15.233,15.152,15.163,400000.0
2009-05-29 07:20:00,15.082,15.157,15.082,15.157,350000.0
2009-05-29 07:21:00,15.174,15.211,15.051,15.211,500000.0
2009-05-29 07:22:00,15.214,15.26,15.109,15.163,400000.0
2009-05-29 07:23:00,15.089,15.204,15.04,15.111,450000.0
2009-05-29 07:24:00,15.124,15.241,15.104,15.104,350000.0
2009-05-29 07:25:00,15.123,15.205,15.08,15.154,350000.0
2009-05-29 07:26:00,15.206,15.241,15.13,15.13,300000.0
2009-05-29 07:27:00,15.199,15.231,15.101,15.103,550000.0
2009-05-29 07:28:00,15.137,15.202,15.073,15.116,500000.0
2009-05-29 07:29:00,15.203,15.239,15.141,15.173,350000.0
2009-05-29 07:30:00,15.127,15.232,15.125,15.2,350000.0
2009-05-29 07:31:00,15.244,15.244,15.107,15.107,450000.0
2009-05-29 07:32:00,15.132,15.206,15.056,15.206,400000.0
2009-05-29 07:33:00,15.219,15.249,15.138,15.207,300000.0
2009-05-29 07:34:00,15.144,15.248,15.131,15.24,350000.0
2009-05-29 07:35:00,15.235,15.235,15.129,15.157,350000.0
2009-05-29 07:36:00,15.233,15.236,15.14,15.14,350000.0
2009-05-29 07:37:00,15.17,15.193,15.075,15.193,550000.0
2009-05-29 07:38:00,15.229,15.229,15.08,15.126,450000.0
2009-05-29 07:39:00,15.165,15.231,15.086,15.197,400000.0
2009-05-29 07:40:00,15.137,15.265,15.137,15.149,550000.0
2009-05-29 07:41:00,15.171,15.301,15.125,15.229,500000.0
2009-05-29 07:42:00,15.104,15.251,15.104,15.211,350000.0
2009-05-29 07:43:00,15.238,15.238,15.098,15.206,400000.0
2009-05-29 07:44:00,15.248,15.257,15.149,15.248,350000.0
2009-05-29 07:45:00,15.127,15.236,15.077,15.236,1000000.0
2009-05-29 07:46:00,15.211,15.26,15.112,15.176,550000.0
2009-05-29 07:47:00,15.258,15.264,15.164,15.164,250000.0
2009-05-29 07:48:00,15.27,15.27,15.157,15.204,800000.0
2009-05-29 07:49:00,15.249,15.297,15.23,15.295,350000.0
2009-05-29 07:50:00,15.196,15.294,15.175,15.291,900000.0
2009-05-29 07:51:00,15.216,15.238,15.142,15.142,350000.0
2009-05-29 07:52:00,15.261,15.298,15.167,15.229,400000.0
2009-05-29 07:53:00,15.189,15.355,15.189,15.292,250000.0
2009-05-29 07:54:00,15.247,15.307,15.224,15.285,500000.0
2009-05-29 07:55:00,15.229,15.29,15.163,15.176,500000.0
2009-05-29 07:56:00,15.275,15.313,15.168,15.224,800000.0
2009-05-29 07:57:00,15.261,15.284,15.198,15.274,400000.0
2009-05-29 07:58:00,15.222,15.28,15.164,15.227,850000.0
2009-05-29 07:59:00,15.325,15.325,15.234,15.324,350000.0
2009-05-29 08:00:00,15.296,15.303,15.154,15.303,550000.0
2009-05-29 08:01:00,15.309,15.312,15.223,15.297,350000.0
2009-05-29 08:02:00,15.201,15.3,15.192,15.3,450000.0
2009-05-29 08:03:00,15.304,15.304,15.168,15.215,400000.0
2009-05-29 08:04:00,15.253,15.334,15.207,15.245,400000.0
2009-05-29 08:05:00,15.271,15.308,15.167,15.308,400000.0
2009-05-29 08:06:00,15.268,15.28,15.252,15.26,250000.0
2009-05-29 08:07:00,15.292,15.308,15.292,15.308,100000.0
2009-05-29 08:08:00,15.252,15.324,15.207,15.238,400000.0
2009-05-29 08:09:00,15.316,15.316,15.181,15.282,500000.0
2009-05-29 08:10:00,15.228,15.327,15.222,15.313,350000.0
2009-05-29 08:11:00,15.241,15.302,15.215,15.302,500000.0
2009-05-29 08:12:00,15.205,15.272,15.184,15.272,350000.0
2009-05-29 08:13:00,15.235,15.364,15.235,15.329,550000.0
2009-05-29 08:14:00,15.36,15.36,15.34,15.34,550000.0
2009-05-29 08:15:00,15.334,15.388,15.22,15.318,550000.0
2009-05-29 08:16:00,15.219,15.339,15.219,15.288,350000.0
2009-05-29 08:17:00,15.201,15.309,15.201,15.295,500000.0
2009-05-29 08:18:00,15.311,15.328,15.21,15.21,400000.0
2009-05-29 08:19:00,15.217,15.349,15.209,15.251,700000.0
2009-05-29 08:20:00,15.25,15.375,15.238,15.248,500000.0
2009-05-29 08:21:00,15.282,15.312,15.2,15.312,450000.0
2009-05-29 08:22:00,15.28,15.28,15.17,15.17,500000.0
2009-05-29 08:23:00,15.235,15.344,15.235,15.334,350000.0
2009-05-29 08:24:00,15.251,15.314,15.21,15.244,400000.0
2009-05-29 08:25:00,15.24,15.358,15.24,15.28,650000.0
2009-05-29 08:26:00,15.228,15.312,15.228,15.281,350000.0
2009-05-29 08:27:00,15.324,15.324,15.214,15.214,350000.0
2009-05-29 08:28:00,15.254,15.339,15.208,15.214,600000.0
2009-05-29 08:29:00,15.316,15.335,15.223,15.223,400000.0
2009-05-29 08:30:00,15.21,15.321,15.21,15.27,400000.0
2009-05-29 08:31:00,15.258,15.341,15.229,15.229,500000.0
2009-05-29 08:32:00,15.254,15.31,15.197,15.257,500000.0
2009-05-29 08:33:00,15.271,15.333,15.219,15.241,500000.0
2009-05-29 08:34:00,15.227,15.366,15.197,15.197,500000.0
2009-05-29 08:35:00,15.316,15.316,15.172,15.28,550000.0
2009-05-29 08:36:00,15.195,15.318,15.172,15.306,450000.0
2009-05-29 08:37:00,15.277,15.293,15.17,15.277,450000.0
2009-05-29 08:38:00,15.292,15.32,15.219,15.256,500000.0
2009-05-29 08:39:00,15.249,15.337,15.23,15.281,550000.0
2009-05-29 08:40:00,15.305,15.322,15.217,15.259,350000.0
2009-05-29 08:41:00,15.237,15.322,15.165,15.322,350000.0
2009-05-29 08:42:00,15.299,15.332,15.199,15.208,550000.0
2009-05-29 08:43:00,15.268,15.31,15.199,15.199,350000.0
2009-05-29 08:44:00,15.244,15.305,15.198,15.237,550000.0
2009-05-29 08:45:00,15.2,15.306,15.165,15.268,400000.0
2009-05-29 08:47:00,15.221,15.293,15.214,15.287,350000.0
2009-05-29 08:48:00,15.34,15.349,15.276,15.336,550000.0
2009-05-29 08:49:00,15.269,15.319,15.196,15.319,650000.0
2009-05-29 08:50:00,15.279,15.324,15.183,15.284,500000.0
2009-05-29 08:51:00,15.238,15.334,15.238,15.317,350000.0
2009-05-29 08:52:00,15.259,15.316,15.259,15.292,150000.0
2009-05-29 08:53:00,15.277,15.329,15.21,15.311,400000.0
2009-05-29 08:54:00,15.235,15.377,15.234,15.29,450000.0
2009-05-29 08:56:00,15.356,15.375,15.25,15.342,400000.0
2009-05-29 08:57:00,15.383,15.383,15.249,15.249,400000.0
2009-05-29 08:58:00,15.375,15.401,15.25,15.376,450000.0
2009-05-29 08:59:00,15.354,15.354,15.281,15.283,350000.0
2009-05-29 09:00:00,15.285,15.39,15.283,15.288,600000.0
2009-05-29 09:01:00,15.343,15.363,15.26,15.289,400000.0
2009-05-29 09:02:00,15.32,15.344,15.221,15.273,500000.0
2009-05-29 09:03:00,15.255,15.354,15.219,15.321,550000.0
2009-05-29 09:04:00,15.256,15.317,15.203,15.203,350000.0
2009-05-29 09:05:00,15.356,15.384,15.266,15.266,750000.0
2009-05-29 09:06:00,15.232,15.401,15.232,15.356,550000.0
2009-05-29 09:07:00,15.258,15.356,15.213,15.247,500000.0
2009-05-29 09:08:00,15.37,15.37,15.36,15.36,950000.0
2009-05-29 09:09:00,15.285,15.345,15.189,15.345,950000.0
2009-05-29 09:10:00,15.294,15.364,15.224,15.285,450000.0
2009-05-29 09:11:00,15.297,15.326,15.201,15.216,500000.0
2009-05-29 09:12:00,15.232,15.358,15.224,15.302,650000.0
2009-05-29 09:13:00,15.201,15.33,15.201,15.317,400000.0
2009-05-29 09:14:00,15.274,15.346,15.204,15.346,350000.0
2009-05-29 09:16:00,15.34,15.34,15.221,15.221,450000.0
2009-05-29 09:17:00,15.211,15.315,15.179,15.315,400000.0
2009-05-29 09:18:00,15.212,15.331,15.194,15.194,400000.0
2009-05-29 09:19:00,15.192,15.286,15.14,15.286,600000.0
2009-05-29 09:20:00,15.306,15.322,15.189,15.289,650000.0
2009-05-29 09:21:00,15.222,15.282,15.17,15.235,600000.0
2009-05-29 09:23:00,15.296,15.335,15.217,15.255,600000.0
2009-05-29 09:24:00,15.265,15.317,15.196,15.291,550000.0
2009-05-29 09:25:00,15.191,15.321,15.191,15.282,550000.0
2009-05-29 09:27:00,15.301,15.365,15.243,15.337,500000.0
2009-05-29 09:28:00,15.223,15.324,15.202,15.202,350000.0
2009-05-29 09:29:00,15.263,15.325,15.211,15.314,450000.0
2009-05-29 09:30:00,15.252,15.346,15.222,15.248,700000.0
2009-05-29 09:31:00,15.217,15.302,15.169,15.173,450000.0
2009-05-29 09:32:00,15.335,15.335,15.258,15.331,350000.0
2009-05-29 09:33:00,15.308,15.359,15.251,15.327,400000.0
2009-05-29 09:34:00,15.337,15.356,15.211,15.252,650000.0
2009-05-29 09:35:00,15.198,15.322,15.198,15.291,550000.0
2009-05-29 09:36:00,15.221,15.34,15.221,15.322,400000.0
2009-05-29 09:37:00,15.284,15.384,15.244,15.244,350000.0
2009-05-29 09:38:00,15.271,15.366,15.213,15.27,400000.0
2009-05-29 09:39:00,15.274,15.364,15.242,15.272,700000.0
2009-05-29 09:40:00,15.233,15.345,15.222,15.222,400000.0
2009-05-29 09:41:00,15.239,15.349,15.227,15.349,550000.0
2009-05-29 09:42:00,15.26,15.377,15.244,15.244,350000.0
2009-05-29 09:43:00,15.371,15.371,15.27,15.332,450000.0
2009-05-29 09:44:00,15.325,15.365,15.285,15.316,600000.0
2009-05-29 09:45:00,15.242,15.378,15.242,15.346,650000.0
2009-05-29 09:46:00,15.35,15.35,15.188,15.237,350000.0
2009-05-29 09:47:00,15.277,15.359,15.258,15.281,400000.0
2009-05-29 09:48:00,15.372,15.372,15.237,15.311,650000.0
2009-05-29 09:49:00,15.351,15.373,15.289,15.289,350000.0
2009-05-29 09:50:00,15.34,15.377,15.269,15.374,450000.0
2009-05-29 09:51:00,15.342,15.375,15.251,15.321,400000.0
2009-05-29 09:52:00,15.312,15.39,15.275,15.381,550000.0
2009-05-29 09:53:00,15.363,15.389,15.258,15.318,500000.0
2009-05-29 09:54:00,15.319,15.36,15.234,15.289,450000.0
2009-05-29 09:55:00,15.304,15.324,15.214,15.324,400000.0
2009-05-29 09:56:00,15.233,15.356,15.221,15.221,550000.0
2009-05-29 09:57:00,15.28,15.359,15.234,15.339,750000.0
2009-05-29 09:58:00,15.326,15.356,15.238,15.301,350000.0
2009-05-29 09:59:00,15.203,15.346,15.203,15.264,650000.0
2009-05-29 10:00:00,15.269,15.38,15.227,15.277,600000.0
2009-05-29 10:01:00,15.39,15.412,15.266,15.266,350000.0
2009-05-29 10:02:00,15.34,15.344,15.219,15.303,400000.0
2009-05-29 10:03:00,15.337,15.337,15.201,15.201,350000.0
2009-05-29 10:04:00,15.289,15.346,15.226,15.342,400000.0
2009-05-29 10:05:00,15.266,15.324,15.223,15.286,450000.0
2009-05-29 10:06:00,15.183,15.335,15.183,15.212,700000.0
2009-05-29 10:07:00,15.297,15.339,15.206,15.339,450000.0
2009-05-29 10:08:00,15.313,15.353,15.234,15.234,500000.0
2009-05-29 10:09:00,15.313,15.343,15.227,15.334,600000.0
2009-05-29 10:10:00,15.245,15.373,15.241,15.32,600000.0
2009-05-29 10:11:00,15.261,15.315,15.227,15.269,400000.0
2009-05-29 10:12:00,15.258,15.372,15.237,15.345,500000.0
2009-05-29 10:13:00,15.242,15.339,15.187,15.339,750000.0
2009-05-29 10:14:00,15.251,15.335,15.232,15.335,400000.0
2009-05-29 10:15:00,15.204,15.307,15.204,15.297,350000.0
2009-05-29 10:16:00,15.339,15.339,15.191,15.337,500000.0
2009-05-29 10:17:00,15.265,15.362,15.249,15.283,350000.0
2009-05-29 10:18:00,15.299,15.357,15.222,15.306,550000.0
2009-05-29 10:19:00,15.342,15.347,15.207,15.347,450000.0
2009-05-29 10:20:00,15.272,15.318,15.217,15.252,550000.0
2009-05-29 10:21:00,15.204,15.326,15.204,15.326,650000.0
2009-05-29 10:22:00,15.318,15.357,15.247,15.327,400000.0
2009-05-29 10:23:00,15.326,15.367,15.223,15.223,550000.0
2009-05-29 10:24:00,15.216,15.341,15.216,15.239,450000.0
2009-05-29 10:25:00,15.269,15.347,15.228,15.315,500000.0
2009-05-29 10:26:00,15.235,15.35,15.235,15.341,350000.0
2009-05-29 10:27:00,15.31,15.349,15.247,15.247,400000.0
2009-05-29 10:28:00,15.306,15.398,15.263,15.315,350000.0
2009-05-29 10:29:00,15.343,15.39,15.247,15.371,500000.0
2009-05-29 10:30:00,15.316,15.37,15.303,15.303,350000.0
2009-05-29 10:31:00,15.275,15.385,15.245,15.37,450000.0
2009-05-29 10:32:00,15.418,15.418,15.278,15.326,400000.0
2009-05-29 10:33:00,15.402,15.449,15.311,15.424,550000.0
2009-05-29 10:34:00,15.415,15.415,15.258,15.334,700000.0
2009-05-29 10:35:00,15.401,15.442,15.334,15.437,350000.0
2009-05-29 10:36:00,15.326,15.477,15.321,15.477,450000.0
2009-05-29 10:37:00,15.434,15.447,15.302,15.37,500000.0
2009-05-29 10:38:00,15.357,15.461,15.357,15.364,400000.0
2009-05-29 10:39:00,15.351,15.479,15.31,15.328,400000.0
2009-05-29 10:40:00,15.373,15.474,15.337,15.388,400000.0
2009-05-29 10:41:00,15.472,15.472,15.329,15.425,350000.0
2009-05-29 10:42:00,15.395,15.485,15.377,15.485,400000.0
2009-05-29 10:43:00,15.447,15.469,15.345,15.469,550000.0
2009-05-29 10:44:00,15.34,15.449,15.332,15.434,550000.0
2009-05-29 10:45:00,15.376,15.521,15.376,15.49,350000.0
2009-05-29 10:46:00,15.377,15.467,15.346,15.4,550000.0
2009-05-29 10:47:00,15.458,15.491,15.361,15.491,450000.0
2009-05-29 10:48:00,15.475,15.501,15.422,15.484,450000.0
2009-05-29 10:49:00,15.445,15.486,15.362,15.486,500000.0
2009-05-29 10:50:00,15.469,15.502,15.411,15.411,450000.0
2009-05-29 10:51:00,15.434,15.49,15.33,15.49,450000.0
2009-05-29 10:52:00,15.42,15.508,15.352,15.47,500000.0
2009-05-29 10:53:00,15.479,15.518,15.399,15.454,450000.0
2009-05-29 10:54:00,15.471,15.471,15.353,15.386,550000.0
2009-05-29 10:55:00,15.341,15.513,15.341,15.499,350000.0
2009-05-29 10:56:00,15.46,15.512,15.454,15.512,450000.0
2009-05-29 10:57:00,15.407,15.524,15.391,15.48,350000.0
2009-05-29 10:58:00,15.514,15.538,15.404,15.44,350000.0
2009-05-29 10:59:00,15.493,15.507,15.377,15.377,450000.0
2009-05-29 11:00:00,15.443,15.531,15.401,15.436,350000.0
2009-05-29 11:01:00,15.454,15.57,15.393,15.531,600000.0
2009-05-29 11:02:00,15.436,15.531,15.399,15.499,350000.0
2009-05-29 11:03:00,15.442,15.543,15.429,15.537,550000.0
2009-05-29 11:04:00,15.502,15.502,15.397,15.476,600000.0
2009-05-29 11:05:00,15.406,15.488,15.377,15.488,500000.0
2009-05-29 11:06:00,15.54,15.54,15.409,15.538,500000.0
2009-05-29 11:07:00,15.437,15.535,15.39,15.448,450000.0
2009-05-29 11:08:00,15.503,15.556,15.451,15.472,400000.0
2009-05-29 11:09:00,15.493,15.527,15.419,15.504,500000.0
2009-05-29 11:10:00,15.429,15.54,15.402,15.402,400000.0
2009-05-29 11:11:00,15.409,15.538,15.409,15.497,350000.0
2009-05-29 11:12:00,15.475,15.511,15.412,15.508,450000.0
2009-05-29 11:13:00,15.531,15.531,15.414,15.493,400000.0
2009-05-29 11:14:00,15.401,15.544,15.386,15.449,550000.0
2009-05-29 11:15:00,15.401,15.474,15.369,15.369,350000.0
2009-05-29 11:16:00,15.438,15.556,15.422,15.422,350000.0
2009-05-29 11:17:00,15.525,15.537,15.38,15.429,400000.0
2009-05-29 11:18:00,15.504,15.51,15.388,15.485,400000.0
2009-05-29 11:19:00,15.398,15.513,15.349,15.499,550000.0
2009-05-29 11:20:00,15.371,15.504,15.371,15.481,400000.0
2009-05-29 11:21:00,15.45,15.501,15.421,15.487,550000.0
2009-05-29 11:22:00,15.378,15.488,15.355,15.356,350000.0
2009-05-29 11:23:00,15.38,15.496,15.322,15.351,500000.0
2009-05-29 11:24:00,15.369,15.456,15.346,15.346,450000.0
2009-05-29 11:25:00,15.325,15.423,15.303,15.418,400000.0
2009-05-29 11:26:00,15.387,15.471,15.337,15.471,400000.0
2009-05-29 11:27:00,15.304,15.418,15.304,15.418,500000.0
2009-05-29 11:28:00,15.298,15.376,15.28,15.376,350000.0
2009-05-29 11:29:00,15.383,15.383,15.285,15.294,550000.0
2009-05-29 11:30:00,15.321,15.43,15.321,15.348,450000.0
2009-05-29 11:31:00,15.329,15.429,15.297,15.327,450000.0
2009-05-29 11:32:00,15.308,15.406,15.281,15.325,400000.0
2009-05-29 11:33:00,15.328,15.43,15.328,15.34,500000.0
2009-05-29 11:34:00,15.373,15.405,15.295,15.384,400000.0
2009-05-29 11:35:00,15.312,15.486,15.312,15.412,350000.0
2009-05-29 11:36:00,15.444,15.468,15.312,15.312,550000.0
2009-05-29 11:37:00,15.398,15.474,15.368,15.429,350000.0
2009-05-29 11:38:00,15.394,15.469,15.326,15.338,500000.0
2009-05-29 11:39:00,15.427,15.464,15.32,15.399,400000.0
2009-05-29 11:40:00,15.391,15.468,15.38,15.438,550000.0
2009-05-29 11:41:00,15.41,15.494,15.388,15.457,350000.0
2009-05-29 11:42:00,15.451,15.546,15.353,15.353,500000.0
2009-05-29 11:43:00,15.391,15.483,15.382,15.483,450000.0
2009-05-29 11:44:00,15.448,15.473,15.372,15.456,500000.0
2009-05-29 11:45:00,15.497,15.497,15.399,15.406,400000.0
2009-05-29 11:46:00,15.445,15.486,15.369,15.431,400000.0
2009-05-29 11:47:00,15.495,15.495,15.339,15.419,400000.0
2009-05-29 11:48:00,15.391,15.471,15.38,15.442,450000.0
2009-05-29 11:49:00,15.415,15.502,15.39,15.502,350000.0
2009-05-29 11:50:00,15.417,15.458,15.335,15.458,350000.0
2009-05-29 11:51:00,15.38,15.497,15.348,15.396,550000.0
2009-05-29 11:52:00,15.353,15.505,15.353,15.4,500000.0
2009-05-29 11:53:00,15.431,15.448,15.331,15.448,500000.0
2009-05-29 11:54:00,15.485,15.491,15.364,15.388,400000.0
2009-05-29 11:55:00,15.392,15.462,15.353,15.462,350000.0
2009-05-29 11:56:00,15.367,15.456,15.325,15.423,450000.0
2009-05-29 11:57:00,15.409,15.459,15.34,15.34,550000.0
2009-05-29 11:58:00,15.342,15.446,15.317,15.446,350000.0
2009-05-29 11:59:00,15.33,15.425,15.306,15.306,350000.0
2009-05-29 12:00:00,15.419,15.432,15.33,15.432,550000.0
2009-05-29 12:01:00,15.361,15.395,15.267,15.277,750000.0
2009-05-29 12:02:00,15.396,15.446,15.297,15.31,500000.0
2009-05-29 12:03:00,15.335,15.452,15.322,15.322,500000.0
2009-05-29 12:04:00,15.324,15.38,15.282,15.318,400000.0
2009-05-29 12:05:00,15.391,15.391,15.288,15.288,350000.0
2009-05-29 12:06:00,15.338,15.403,15.286,15.385,500000.0
2009-05-29 12:07:00,15.322,15.377,15.266,15.366,450000.0
2009-05-29 12:08:00,15.331,15.417,15.317,15.389,550000.0
2009-05-29 12:09:00,15.3,15.404,15.3,15.372,500000.0
2009-05-29 12:10:00,15.399,15.429,15.332,15.376,400000.0
2009-05-29 12:11:00,15.327,15.426,15.327,15.35,550000.0
2009-05-29 12:12:00,15.305,15.441,15.305,15.326,350000.0
2009-05-29 12:13:00,15.441,15.441,15.278,15.398,400000.0
2009-05-29 12:14:00,15.342,15.427,15.269,15.427,350000.0
2009-05-29 12:15:00,15.345,15.395,15.332,15.351,400000.0
2009-05-29 12:16:00,15.348,15.396,15.308,15.308,500000.0
2009-05-29 12:17:00,15.291,15.394,15.291,15.382,400000.0
2009-05-29 12:18:00,15.322,15.428,15.306,15.306,500000.0
2009-05-29 12:19:00,15.393,15.461,15.336,15.338,500000.0
2009-05-29 12:20:00,15.316,15.46,15.316,15.412,550000.0
2009-05-29 12:21:00,15.407,15.42,15.287,15.302,600000.0
2009-05-29 12:22:00,15.384,15.416,15.306,15.392,550000.0
2009-05-29 12:23:00,15.43,15.43,15.43,15.43,600000.0
2009-05-29 12:24:00,15.417,15.417,15.296,15.397,600000.0
2009-05-29 12:25:00,15.436,15.441,15.323,15.323,350000.0
2009-05-29 12:26:00,15.418,15.418,15.305,15.349,400000.0
2009-05-29 12:27:00,15.386,15.386,15.291,15.382,350000.0
2009-05-29 12:28:00,15.44,15.44,15.44,15.44,350000.0
2009-05-29 12:29:00,15.327,15.442,15.327,15.442,350000.0
2009-05-29 12:30:00,15.342,15.419,15.286,15.381,500000.0
2009-05-29 12:31:00,15.427,15.437,15.336,15.336,400000.0
2009-05-29 12:32:00,15.356,15.413,15.322,15.4,400000.0
2009-05-29 12:33:00,15.321,15.428,15.305,15.387,550000.0
2009-05-29 12:34:00,15.391,15.423,15.309,15.309,350000.0
2009-05-29 12:35:00,15.391,15.427,15.282,15.368,500000.0
2009-05-29 12:36:00,15.403,15.407,15.342,15.407,350000.0
2009-05-29 12:37:00,15.443,15.448,15.399,15.448,400000.0
2009-05-29 12:38:00,15.355,15.425,15.355,15.406,400000.0
2009-05-29 12:39:00,15.294,15.422,15.276,15.32,550000.0
2009-05-29 12:40:00,15.468,15.468,15.34,15.405,350000.0
2009-05-29 12:41:00,15.472,15.472,15.338,15.418,400000.0
2009-05-29 12:42:00,15.377,15.46,15.349,15.433,550000.0
2009-05-29 12:43:00,15.337,15.492,15.337,15.477,400000.0
2009-05-29 12:44:00,15.404,15.498,15.36,15.39,500000.0
2009-05-29 12:45:00,15.454,15.49,15.328,15.43,400000.0
2009-05-29 12:46:00,15.405,15.466,15.398,15.433,400000.0
2009-05-29 12:47:00,15.371,15.473,15.317,15.462,500000.0
2009-05-29 12:48:00,15.519,15.524,15.4,15.4,450000.0
2009-05-29 12:49:00,15.492,15.492,15.342,15.409,400000.0
2009-05-29 12:50:00,15.419,15.495,15.356,15.382,450000.0
2009-05-29 12:51:00,15.388,15.497,15.388,15.466,350000.0
2009-05-29 12:52:00,15.444,15.549,15.418,15.485,500000.0
2009-05-29 12:53:00,15.435,15.508,15.408,15.462,400000.0
2009-05-29 12:54:00,15.488,15.488,15.384,15.431,550000.0
2009-05-29 12:55:00,15.385,15.496,15.378,15.448,500000.0
2009-05-29 12:56:00,15.502,15.506,15.409,15.506,350000.0
2009-05-29 12:57:00,15.486,15.486,15.384,15.447,350000.0
2009-05-29 12:58:00,15.487,15.519,15.423,15.514,450000.0
2009-05-29 12:59:00,15.492,15.514,15.395,15.406,350000.0
2009-05-29 13:00:00,15.506,15.506,15.431,15.499,350000.0
2009-05-29 13:01:00,15.464,15.464,15.355,15.386,450000.0
2009-05-29 13:02:00,15.397,15.496,15.376,15.413,400000.0
2009-05-29 13:03:00,15.467,15.467,15.326,15.456,600000.0
2009-05-29 13:04:00,15.394,15.497,15.394,15.479,450000.0
2009-05-29 13:05:00,15.396,15.524,15.392,15.486,550000.0
2009-05-29 13:06:00,15.493,15.493,15.354,15.457,450000.0
2009-05-29 13:07:00,15.4,15.51,15.391,15.449,500000.0
2009-05-29 13:08:00,15.503,15.526,15.429,15.441,350000.0
2009-05-29 13:09:00,15.417,15.526,15.409,15.441,500000.0
2009-05-29 13:10:00,15.439,15.514,15.415,15.485,400000.0
2009-05-29 13:11:00,15.414,15.496,15.414,15.477,400000.0
2009-05-29 13:12:00,15.511,15.517,15.399,15.485,550000.0
2009-05-29 13:13:00,15.414,15.489,15.361,15.489,450000.0
2009-05-29 13:14:00,15.425,15.473,15.391,15.459,400000.0
2009-05-29 13:15:00,15.398,15.476,15.352,15.356,350000.0
2009-05-29 13:16:00,15.483,15.483,15.377,15.471,350000.0
2009-05-29 13:17:00,15.377,15.434,15.365,15.422,500000.0
2009-05-29 13:18:00,15.45,15.495,15.371,15.495,450000.0
2009-05-29 13:19:00,15.449,15.553,15.386,15.414,550000.0
2009-05-29 13:20:00,15.418,15.456,15.345,15.416,500000.0
2009-05-29 13:21:00,15.375,15.485,15.33,15.485,500000.0
2009-05-29 13:22:00,15.478,15.48,15.342,15.348,450000.0
2009-05-29 13:23:00,15.438,15.488,15.371,15.488,400000.0
2009-05-29 13:24:00,15.493,15.493,15.368,15.475,350000.0
2009-05-29 13:25:00,15.489,15.515,15.427,15.515,350000.0
2009-05-29 13:26:00,15.385,15.512,15.37,15.447,650000.0
2009-05-29 13:27:00,15.483,15.544,15.421,15.495,350000.0
2009-05-29 13:28:00,15.45,15.531,15.396,15.531,400000.0
2009-05-29 13:29:00,15.546,15.586,15.434,15.434,550000.0
2009-05-29 13:30:00,15.515,15.529,15.448,15.449,550000.0
2009-05-29 13:31:00,15.453,15.567,15.414,15.537,450000.0
2009-05-29 13:32:00,15.447,15.501,15.371,15.47,400000.0
2009-05-29 13:33:00,15.477,15.543,15.427,15.494,500000.0
2009-05-29 13:34:00,15.463,15.474,15.391,15.41,450000.0
2009-05-29 13:35:00,15.471,15.504,15.411,15.477,400000.0
2009-05-29 13:36:00,15.419,15.504,15.365,15.451,450000.0
2009-05-29 13:37:00,15.456,15.456,15.337,15.45,400000.0
2009-05-29 13:38:00,15.408,15.48,15.361,15.48,400000.0
2009-05-29 13:39:00,15.45,15.498,15.378,15.443,500000.0
2009-05-29 13:40:00,15.491,15.509,15.351,15.482,700000.0
2009-05-29 13:41:00,15.393,15.43,15.356,15.389,400000.0
2009-05-29 13:42:00,15.431,15.511,15.389,15.404,400000.0
2009-05-29 13:43:00,15.397,15.475,15.364,15.438,400000.0
2009-05-29 13:44:00,15.388,15.424,15.347,15.421,350000.0
2009-05-29 13:45:00,15.445,15.54,15.398,15.449,550000.0
2009-05-29 13:46:00,15.439,15.475,15.358,15.427,450000.0
2009-05-29 13:47:00,15.446,15.457,15.368,15.457,350000.0
2009-05-29 13:48:00,15.447,15.473,15.343,15.473,500000.0
2009-05-29 13:49:00,15.475,15.498,15.367,15.416,400000.0
2009-05-29 13:50:00,15.363,15.45,15.328,15.45,400000.0
2009-05-29 13:51:00,15.444,15.488,15.347,15.396,400000.0
2009-05-29 13:52:00,15.464,15.464,15.331,15.449,350000.0
2009-05-29 13:53:00,15.356,15.463,15.356,15.451,450000.0
2009-05-29 13:54:00,15.434,15.434,15.365,15.365,400000.0
2009-05-29 13:55:00,15.452,15.469,15.343,15.343,400000.0
2009-05-29 13:56:00,15.422,15.422,15.342,15.342,350000.0
2009-05-29 13:57:00,15.414,15.425,15.307,15.425,350000.0
2009-05-29 13:58:00,15.425,15.444,15.337,15.444,400000.0
2009-05-29 13:59:00,15.406,15.422,15.304,15.354,600000.0
2009-05-29 14:00:00,15.41,15.446,15.351,15.446,350000.0
2009-05-29 14:01:00,15.317,15.446,15.302,15.446,750000.0
2009-05-29 14:02:00,15.426,15.495,15.352,15.484,400000.0
2009-05-29 14:03:00,15.429,15.438,15.367,15.382,500000.0
2009-05-29 14:04:00,15.484,15.494,15.384,15.494,350000.0
2009-05-29 14:05:00,15.433,15.458,15.35,15.389,400000.0
2009-05-29 14:06:00,15.412,15.502,15.395,15.395,500000.0
2009-05-29 14:07:00,15.366,15.438,15.366,15.423,400000.0
2009-05-29 14:08:00,15.483,15.483,15.341,15.351,350000.0
2009-05-29 14:09:00,15.355,15.479,15.315,15.351,550000.0
2009-05-29 14:10:00,15.314,15.418,15.314,15.361,350000.0
2009-05-29 14:11:00,15.438,15.443,15.401,15.443,350000.0
2009-05-29 14:12:00,15.349,15.491,15.349,15.35,550000.0
2009-05-29 14:13:00,15.381,15.452,15.342,15.452,400000.0
2009-05-29 14:14:00,15.411,15.436,15.317,15.357,350000.0
2009-05-29 14:15:00,15.457,15.457,15.348,15.35,450000.0
2009-05-29 14:16:00,15.359,15.459,15.32,15.459,750000.0
2009-05-29 14:17:00,15.321,15.415,15.314,15.366,350000.0
2009-05-29 14:18:00,15.45,15.527,15.355,15.355,400000.0
2009-05-29 14:19:00,15.487,15.487,15.413,15.413,400000.0
2009-05-29 14:20:00,15.405,15.481,15.369,15.369,600000.0
2009-05-29 14:21:00,15.294,15.47,15.294,15.411,400000.0
2009-05-29 14:22:00,15.406,15.448,15.352,15.441,350000.0
2009-05-29 14:23:00,15.397,15.414,15.297,15.317,650000.0
2009-05-29 14:24:00,15.342,15.43,15.294,15.36,550000.0
2009-05-29 14:25:00,15.377,15.421,15.246,15.246,700000.0
2009-05-29 14:26:00,15.314,15.423,15.265,15.363,350000.0
2009-05-29 14:27:00,15.257,15.375,15.234,15.375,450000.0
2009-05-29 14:28:00,15.392,15.428,15.317,15.423,400000.0
2009-05-29 14:29:00,15.397,15.41,15.325,15.41,450000.0
2009-05-29 14:30:00,15.347,15.432,15.326,15.377,500000.0
2009-05-29 14:31:00,15.322,15.412,15.259,15.395,350000.0
2009-05-29 14:32:00,15.341,15.46,15.308,15.308,500000.0
2009-05-29 14:33:00,15.321,15.439,15.321,15.338,350000.0
2009-05-29 14:34:00,15.407,15.431,15.284,15.295,450000.0
2009-05-29 14:35:00,15.391,15.407,15.313,15.396,350000.0
2009-05-29 14:36:00,15.338,15.448,15.305,15.414,450000.0
2009-05-29 14:37:00,15.331,15.424,15.29,15.29,550000.0
2009-05-29 14:38:00,15.397,15.404,15.303,15.358,400000.0
2009-05-29 14:39:00,15.356,15.43,15.281,15.321,800000.0
2009-05-29 14:40:00,15.337,15.451,15.316,15.322,700000.0
2009-05-29 14:41:00,15.372,15.442,15.335,15.442,350000.0
2009-05-29 14:42:00,15.349,15.419,15.276,15.316,450000.0
2009-05-29 14:43:00,15.382,15.428,15.289,15.428,500000.0
2009-05-29 14:44:00,15.327,15.379,15.273,15.379,450000.0
2009-05-29 14:45:00,15.37,15.43,15.29,15.331,400000.0
2009-05-29 14:46:00,15.417,15.418,15.246,15.405,400000.0
2009-05-29 14:47:00,15.396,15.479,15.346,15.423,350000.0
2009-05-29 14:48:00,15.399,15.435,15.34,15.413,400000.0
2009-05-29 14:49:00,15.459,15.459,15.308,15.308,500000.0
2009-05-29 14:50:00,15.319,15.474,15.319,15.34,550000.0
2009-05-29 14:51:00,15.423,15.431,15.319,15.383,350000.0
2009-05-29 14:52:00,15.413,15.436,15.304,15.405,400000.0
2009-05-29 14:53:00,15.318,15.426,15.318,15.347,500000.0
2009-05-29 14:54:00,15.399,15.437,15.283,15.341,400000.0
2009-05-29 14:55:00,15.325,15.357,15.266,15.353,450000.0
2009-05-29 14:56:00,15.394,15.412,15.296,15.406,350000.0
2009-05-29 14:57:00,15.332,15.418,15.252,15.303,450000.0
2009-05-29 14:58:00,15.376,15.423,15.303,15.352,550000.0
2009-05-29 14:59:00,15.347,15.413,15.258,15.413,550000.0
2009-05-29 15:00:00,15.386,15.443,15.3,15.358,350000.0
2009-05-29 15:01:00,15.467,15.467,15.352,15.374,400000.0
2009-05-29 15:02:00,15.41,15.452,15.343,15.405,400000.0
2009-05-29 15:03:00,15.446,15.446,15.308,15.435,450000.0
2009-05-29 15:04:00,15.402,15.479,15.364,15.461,400000.0
2009-05-29 15:05:00,15.466,15.494,15.382,15.433,400000.0
2009-05-29 15:06:00,15.52,15.52,15.394,15.4,400000.0
2009-05-29 15:07:00,15.39,15.549,15.39,15.48,350000.0
2009-05-29 15:08:00,15.401,15.513,15.386,15.483,400000.0
2009-05-29 15:09:00,15.415,15.496,15.37,15.496,350000.0
2009-05-29 15:10:00,15.389,15.501,15.389,15.489,450000.0
2009-05-29 15:11:00,15.472,15.549,15.398,15.512,500000.0
2009-05-29 15:12:00,15.456,15.469,15.386,15.433,350000.0
2009-05-29 15:13:00,15.422,15.512,15.382,15.382,400000.0
2009-05-29 15:14:00,15.382,15.477,15.328,15.342,400000.0
2009-05-29 15:15:00,15.482,15.482,15.344,15.392,400000.0
2009-05-29 15:16:00,15.335,15.482,15.335,15.455,350000.0
2009-05-29 15:17:00,15.426,15.443,15.32,15.443,500000.0
2009-05-29 15:18:00,15.372,15.434,15.328,15.424,550000.0
2009-05-29 15:19:00,15.337,15.443,15.299,15.299,450000.0
2009-05-29 15:20:00,15.421,15.429,15.305,15.305,650000.0
2009-05-29 15:21:00,15.345,15.44,15.273,15.44,750000.0
2009-05-29 15:22:00,15.443,15.447,15.318,15.379,400000.0
2009-05-29 15:23:00,15.352,15.433,15.318,15.395,450000.0
2009-05-29 15:24:00,15.379,15.445,15.348,15.365,600000.0
2009-05-29 15:25:00,15.455,15.459,15.329,15.459,500000.0
2009-05-29 15:26:00,15.426,15.461,15.336,15.336,450000.0
2009-05-29 15:27:00,15.398,15.405,15.287,15.299,450000.0
2009-05-29 15:28:00,15.412,15.425,15.367,15.393,350000.0
2009-05-29 15:29:00,15.443,15.443,15.325,15.355,400000.0
2009-05-29 15:30:00,15.378,15.467,15.309,15.364,400000.0
2009-05-29 15:31:00,15.332,15.433,15.311,15.311,350000.0
2009-05-29 15:32:00,15.37,15.442,15.317,15.442,350000.0
2009-05-29 15:33:00,15.366,15.425,15.343,15.394,350000.0
2009-05-29 15:34:00,15.351,15.429,15.351,15.412,450000.0
2009-05-29 15:35:00,15.397,15.409,15.286,15.342,500000.0
2009-05-29 15:36:00,15.391,15.454,15.332,15.454,550000.0
2009-05-29 15:37:00,15.329,15.451,15.312,15.312,400000.0
2009-05-29 15:38:00,15.402,15.47,15.32,15.32,400000.0
2009-05-29 15:39:00,15.383,15.465,15.383,15.446,350000.0
2009-05-29 15:40:00,15.326,15.433,15.326,15.377,550000.0
2009-05-29 15:41:00,15.391,15.436,15.304,15.317,350000.0
2009-05-29 15:42:00,15.35,15.438,15.302,15.338,550000.0
2009-05-29 15:43:00,15.409,15.418,15.314,15.314,500000.0
2009-05-29 15:44:00,15.431,15.434,15.329,15.401,350000.0
2009-05-29 15:45:00,15.303,15.399,15.275,15.32,450000.0
2009-05-29 15:46:00,15.403,15.411,15.308,15.41,350000.0
2009-05-29 15:47:00,15.374,15.395,15.265,15.276,550000.0
2009-05-29 15:48:00,15.276,15.368,15.259,15.295,350000.0
2009-05-29 15:49:00,15.379,15.394,15.337,15.394,350000.0
2009-05-29 15:50:00,15.396,15.399,15.279,15.312,550000.0
2009-05-29 15:51:00,15.263,15.38,15.261,15.372,500000.0
2009-05-29 15:52:00,15.253,15.353,15.221,15.221,350000.0
2009-05-29 15:53:00,15.371,15.371,15.228,15.283,400000.0
2009-05-29 15:54:00,15.357,15.391,15.263,15.335,450000.0
2009-05-29 15:55:00,15.283,15.395,15.252,15.288,550000.0
2009-05-29 15:56:00,15.389,15.404,15.265,15.265,450000.0
2009-05-29 15:57:00,15.267,15.429,15.267,15.363,350000.0
2009-05-29 15:58:00,15.348,15.416,15.326,15.412,350000.0
2009-05-29 15:59:00,15.431,15.431,15.307,15.336,450000.0
2009-05-29 16:00:00,15.261,15.43,15.261,15.403,550000.0
2009-05-29 16:01:00,15.373,15.395,15.266,15.395,450000.0
2009-05-29 16:02:00,15.339,15.376,15.248,15.355,450000.0
2009-05-29 16:03:00,15.355,15.355,15.18,15.348,550000.0
2009-05-29 16:04:00,15.37,15.378,15.257,15.333,500000.0
2009-05-29 16:05:00,15.34,15.361,15.222,15.222,650000.0
2009-05-29 16:06:00,15.258,15.363,15.258,15.277,500000.0
2009-05-29 16:07:00,15.299,15.408,15.268,15.289,350000.0
2009-05-29 16:08:00,15.259,15.406,15.259,15.338,450000.0
2009-05-29 16:09:00,15.291,15.414,15.283,15.414,350000.0
2009-05-29 16:10:00,15.418,15.418,15.306,15.315,350000.0
2009-05-29 16:11:00,15.31,15.451,15.288,15.381,450000.0
2009-05-29 16:12:00,15.367,15.417,15.285,15.341,600000.0
2009-05-29 16:13:00,15.395,15.467,15.324,15.374,450000.0
2009-05-29 16:14:00,15.336,15.441,15.304,15.304,400000.0
2009-05-29 16:15:00,15.415,15.457,15.337,15.445,400000.0
2009-05-29 16:16:00,15.401,15.472,15.348,15.439,550000.0
2009-05-29 16:17:00,15.432,15.468,15.376,15.378,350000.0
2009-05-29 16:18:00,15.503,15.523,15.396,15.472,400000.0
2009-05-29 16:19:00,15.389,15.525,15.389,15.508,500000.0
2009-05-29 16:20:00,15.482,15.485,15.336,15.482,550000.0
2009-05-29 16:21:00,15.399,15.474,15.343,15.474,400000.0
2009-05-29 16:22:00,15.43,15.452,15.352,15.398,450000.0
2009-05-29 16:23:00,15.432,15.462,15.336,15.462,500000.0
2009-05-29 16:24:00,15.417,15.444,15.36,15.444,400000.0
2009-05-29 16:25:00,15.4,15.469,15.369,15.447,350000.0
2009-05-29 16:26:00,15.423,15.487,15.392,15.482,400000.0
2009-05-29 16:27:00,15.445,15.494,15.38,15.494,650000.0
2009-05-29 16:28:00,15.454,15.464,15.352,15.439,550000.0
2009-05-29 16:29:00,15.411,15.489,15.367,15.398,400000.0
2009-05-29 16:30:00,15.51,15.533,15.383,15.407,600000.0
2009-05-29 16:31:00,15.372,15.517,15.372,15.501,350000.0
2009-05-29 16:32:00,15.483,15.513,15.381,15.507,450000.0
2009-05-29 16:33:00,15.459,15.46,15.347,15.46,450000.0
2009-05-29 16:34:00,15.448,15.497,15.407,15.449,350000.0
2009-05-29 16:35:00,15.359,15.447,15.348,15.384,400000.0
2009-05-29 16:36:00,15.394,15.504,15.394,15.484,400000.0
2009-05-29 16:37:00,15.456,15.488,15.395,15.415,500000.0
2009-05-29 16:38:00,15.367,15.522,15.367,15.422,450000.0
2009-05-29 16:39:00,15.504,15.504,15.407,15.494,500000.0
2009-05-29 16:40:00,15.406,15.487,15.374,15.426,450000.0
2009-05-29 16:41:00,15.421,15.518,15.385,15.484,400000.0
2009-05-29 16:42:00,15.501,15.542,15.36,15.504,700000.0
2009-05-29 16:43:00,15.393,15.53,15.393,15.481,400000.0
2009-05-29 16:44:00,15.475,15.496,15.414,15.469,400000.0
2009-05-29 16:45:00,15.432,15.544,15.401,15.539,350000.0
2009-05-29 16:46:00,15.458,15.536,15.434,15.474,500000.0
2009-05-29 16:47:00,15.418,15.549,15.395,15.428,600000.0
2009-05-29 16:48:00,15.488,15.531,15.402,15.507,450000.0
2009-05-29 16:49:00,15.496,15.523,15.401,15.401,450000.0
2009-05-29 16:50:00,15.438,15.543,15.438,15.497,350000.0
2009-05-29 16:51:00,15.478,15.592,15.407,15.414,500000.0
2009-05-29 16:52:00,15.411,15.535,15.401,15.516,350000.0
2009-05-29 16:53:00,15.471,15.523,15.377,15.398,450000.0
2009-05-29 16:54:00,15.503,15.51,15.408,15.469,400000.0
2009-05-29 16:55:00,15.541,15.571,15.426,15.571,500000.0
2009-05-29 16:56:00,15.509,15.603,15.477,15.49,400000.0
2009-05-29 16:57:00,15.566,15.566,15.457,15.565,850000.0
2009-05-29 16:58:00,15.522,15.627,15.475,15.475,450000.0
2009-05-29 16:59:00,15.52,15.605,15.488,15.488,400000.0
2009-05-29 17:00:00,15.521,15.616,15.476,15.58,350000.0
2009-05-29 17:01:00,15.578,15.593,15.491,15.565,400000.0
2009-05-29 17:02:00,15.461,15.55,15.461,15.51,400000.0
2009-05-29 17:03:00,15.561,15.561,15.449,15.537,400000.0
2009-05-29 17:04:00,15.57,15.579,15.446,15.456,400000.0
2009-05-29 17:05:00,15.479,15.573,15.457,15.475,600000.0
2009-05-29 17:06:00,15.509,15.547,15.423,15.526,400000.0
2009-05-29 17:07:00,15.458,15.581,15.443,15.444,550000.0
2009-05-29 17:08:00,15.566,15.566,15.443,15.464,350000.0
2009-05-29 17:09:00,15.441,15.557,15.405,15.535,450000.0
2009-05-29 17:10:00,15.547,15.56,15.457,15.51,400000.0
2009-05-29 17:11:00,15.506,15.573,15.4,15.4,400000.0
2009-05-29 17:12:00,15.441,15.523,15.433,15.507,400000.0
2009-05-29 17:13:00,15.416,15.546,15.416,15.423,600000.0
2009-05-29 17:14:00,15.469,15.548,15.414,15.414,350000.0
2009-05-29 17:15:00,15.458,15.557,15.458,15.553,350000.0
2009-05-29 17:16:00,15.478,15.492,15.4,15.439,500000.0
2009-05-29 17:17:00,15.47,15.516,15.402,15.453,400000.0
2009-05-29 17:18:00,15.446,15.504,15.365,15.504,400000.0
2009-05-29 17:19:00,15.511,15.604,15.431,15.47,550000.0
2009-05-29 17:20:00,15.538,15.538,15.4,15.415,350000.0
2009-05-29 17:21:00,15.515,15.515,15.346,15.418,350000.0
2009-05-29 17:22:00,15.454,15.554,15.414,15.425,450000.0
2009-05-29 17:23:00,15.485,15.526,15.403,15.403,400000.0
2009-05-29 17:24:00,15.424,15.531,15.389,15.484,550000.0
2009-05-29 17:25:00,15.518,15.528,15.375,15.485,450000.0
2009-05-29 17:26:00,15.458,15.554,15.458,15.5,450000.0
2009-05-29 17:27:00,15.548,15.548,15.409,15.491,650000.0
2009-05-29 17:28:00,15.406,15.544,15.406,15.508,350000.0
2009-05-29 17:29:00,15.454,15.527,15.449,15.527,400000.0
2009-05-29 17:30:00,15.437,15.53,15.408,15.498,450000.0
2009-05-29 17:31:00,15.48,15.606,15.438,15.508,600000.0
2009-05-29 17:32:00,15.399,15.525,15.399,15.498,500000.0
2009-05-29 17:33:00,15.547,15.553,15.421,15.552,350000.0
2009-05-29 17:34:00,15.463,15.537,15.398,15.449,400000.0
2009-05-29 17:35:00,15.572,15.577,15.458,15.496,500000.0
2009-05-29 17:36:00,15.463,15.543,15.437,15.539,350000.0
2009-05-29 17:37:00,15.551,15.598,15.489,15.522,350000.0
2009-05-29 17:38:00,15.544,15.568,15.427,15.427,500000.0
2009-05-29 17:39:00,15.522,15.539,15.399,15.539,600000.0
2009-05-29 17:40:00,15.516,15.544,15.441,15.536,550000.0
2009-05-29 17:41:00,15.579,15.579,15.431,15.563,750000.0
2009-05-29 17:42:00,15.561,15.575,15.462,15.517,400000.0
2009-05-29 17:43:00,15.583,15.583,15.459,15.565,450000.0
2009-05-29 17:44:00,15.561,15.576,15.43,15.454,650000.0
2009-05-29 17:45:00,15.519,15.595,15.489,15.511,550000.0
2009-05-29 17:46:00,15.524,15.568,15.457,15.482,350000.0
2009-05-29 17:47:00,15.513,15.594,15.453,15.456,400000.0
2009-05-29 17:48:00,15.573,15.573,15.463,15.573,400000.0
2009-05-29 17:49:00,15.451,15.611,15.451,15.551,650000.0
2009-05-29 17:50:00,15.54,15.569,15.488,15.523,500000.0
2009-05-29 17:51:00,15.521,15.567,15.48,15.547,550000.0
2009-05-29 17:52:00,15.569,15.569,15.441,15.519,450000.0
2009-05-29 17:53:00,15.519,15.574,15.488,15.563,550000.0
2009-05-29 17:54:00,15.497,15.574,15.481,15.508,350000.0
2009-05-29 17:55:00,15.528,15.585,15.438,15.482,550000.0
2009-05-29 17:56:00,15.448,15.54,15.428,15.495,500000.0
2009-05-29 17:57:00,15.497,15.574,15.455,15.572,400000.0
2009-05-29 17:58:00,15.563,15.563,15.429,15.493,400000.0
2009-05-29 17:59:00,15.568,15.572,15.441,15.468,600000.0
2009-05-29 18:00:00,15.506,15.591,15.47,15.571,450000.0
2009-05-29 18:01:00,15.447,15.555,15.447,15.478,400000.0
2009-05-29 18:02:00,15.512,15.512,15.455,15.508,350000.0
2009-05-29 18:03:00,15.57,15.57,15.56,15.56,450000.0
2009-05-29 18:04:00,15.515,15.549,15.411,15.549,450000.0
2009-05-29 18:05:00,15.526,15.568,15.417,15.539,750000.0
2009-05-29 18:06:00,15.495,15.51,15.373,15.446,450000.0
2009-05-29 18:07:00,15.531,15.556,15.427,15.522,400000.0
2009-05-29 18:08:00,15.417,15.531,15.417,15.531,400000.0
2009-05-29 18:09:00,15.546,15.556,15.376,15.408,800000.0
2009-05-29 18:10:00,15.454,15.546,15.409,15.517,400000.0
2009-05-29 18:11:00,15.459,15.529,15.392,15.399,400000.0
2009-05-29 18:12:00,15.467,15.524,15.46,15.46,350000.0
2009-05-29 18:13:00,15.554,15.562,15.432,15.509,400000.0
2009-05-29 18:14:00,15.433,15.493,15.393,15.493,450000.0
2009-05-29 18:15:00,15.434,15.507,15.391,15.391,400000.0
2009-05-29 18:16:00,15.454,15.501,15.377,15.439,400000.0
2009-05-29 18:17:00,15.485,15.492,15.393,15.48,350000.0
2009-05-29 18:18:00,15.448,15.501,15.394,15.397,550000.0
2009-05-29 18:19:00,15.448,15.503,15.38,15.381,400000.0
2009-05-29 18:20:00,15.409,15.54,15.409,15.444,550000.0
2009-05-29 18:21:00,15.411,15.456,15.367,15.379,500000.0
2009-05-29 18:22:00,15.416,15.445,15.355,15.39,550000.0
2009-05-29 18:23:00,15.386,15.438,15.353,15.372,1600000.0
2009-05-29 18:24:00,15.469,15.469,15.324,15.366,1450000.0
2009-05-29 18:25:00,15.385,15.466,15.328,15.357,1950000.0
2009-05-29 18:26:00,15.354,15.419,15.352,15.411,400000.0
2009-05-29 18:27:00,15.399,15.399,15.341,15.37,350000.0
2009-05-29 18:28:00,15.47,15.47,15.399,15.399,400000.0
2009-05-29 18:29:00,15.448,15.552,15.404,15.404,450000.0
2009-05-29 18:30:00,15.408,15.54,15.407,15.438,1400000.0
2009-05-29 18:31:00,15.449,15.522,15.417,15.435,1550000.0
2009-05-29 18:32:00,15.543,15.551,15.427,15.499,400000.0
2009-05-29 18:33:00,15.477,15.477,15.365,15.413,350000.0
2009-05-29 18:34:00,15.509,15.527,15.405,15.436,400000.0
2009-05-29 18:35:00,15.423,15.472,15.37,15.414,1500000.0
2009-05-29 18:36:00,15.474,15.503,15.37,15.493,350000.0
2009-05-29 18:37:00,15.393,15.486,15.368,15.467,400000.0
2009-05-29 18:38:00,15.414,15.491,15.375,15.474,400000.0
2009-05-29 18:39:00,15.467,15.467,15.364,15.402,350000.0
2009-05-29 18:40:00,15.413,15.48,15.389,15.41,1800000.0
2009-05-29 18:41:00,15.394,15.515,15.393,15.423,1650000.0
2009-05-29 18:42:00,15.439,15.447,15.375,15.416,1500000.0
2009-05-29 18:43:00,15.453,15.518,15.355,15.518,1500000.0
2009-05-29 18:44:00,15.443,15.491,15.386,15.462,400000.0
2009-05-29 18:45:00,15.454,15.502,15.399,15.479,350000.0
2009-05-29 18:46:00,15.461,15.515,15.372,15.442,1450000.0
2009-05-29 18:47:00,15.473,15.524,15.41,15.509,550000.0
2009-05-29 18:48:00,15.463,15.492,15.402,15.454,1900000.0
2009-05-29 18:49:00,15.447,15.508,15.398,15.446,450000.0
2009-05-29 18:50:00,15.413,15.485,15.391,15.423,500000.0
2009-05-29 18:51:00,15.445,15.484,15.321,15.43,550000.0
2009-05-29 18:52:00,15.471,15.54,15.358,15.452,500000.0
2009-05-29 18:53:00,15.425,15.444,15.376,15.426,1250000.0
2009-05-29 18:54:00,15.432,15.453,15.379,15.417,1800000.0
2009-05-29 18:55:00,15.379,15.459,15.36,15.401,450000.0
2009-05-29 18:56:00,15.404,15.449,15.333,15.385,1300000.0
2009-05-29 18:57:00,15.339,15.429,15.331,15.359,400000.0
2009-05-29 18:58:00,15.437,15.474,15.375,15.443,1250000.0
2009-05-29 18:59:00,15.393,15.456,15.331,15.428,1500000.0
2009-05-29 19:00:00,15.452,15.454,15.289,15.367,450000.0
2009-05-29 19:01:00,15.399,15.441,15.336,15.441,350000.0
2009-05-29 19:02:00,15.464,15.464,15.386,15.389,350000.0
2009-05-29 19:03:00,15.423,15.474,15.385,15.404,400000.0
2009-05-29 19:04:00,15.484,15.496,15.454,15.454,350000.0
2009-05-29 19:05:00,15.415,15.479,15.339,15.478,400000.0
2009-05-29 19:06:00,15.394,15.507,15.393,15.42,350000.0
2009-05-29 19:07:00,15.522,15.522,15.422,15.509,550000.0
2009-05-29 19:08:00,15.483,15.519,15.387,15.418,350000.0
2009-05-29 19:09:00,15.398,15.471,15.384,15.408,550000.0
2009-05-29 19:10:00,15.512,15.512,15.397,15.431,350000.0
2009-05-29 19:11:00,15.447,15.478,15.402,15.41,500000.0
2009-05-29 19:12:00,15.482,15.508,15.442,15.508,350000.0
2009-05-29 19:13:00,15.476,15.505,15.416,15.504,350000.0
2009-05-29 19:14:00,15.437,15.501,15.433,15.501,350000.0
2009-05-29 19:15:00,15.429,15.492,15.392,15.463,400000.0
2009-05-29 19:16:00,15.477,15.507,15.394,15.394,350000.0
2009-05-29 19:17:00,15.469,15.477,15.348,15.476,350000.0
2009-05-29 19:18:00,15.388,15.487,15.363,15.388,350000.0
2009-05-29 19:19:00,15.5,15.557,15.403,15.53,350000.0
2009-05-29 19:20:00,15.405,15.515,15.405,15.482,400000.0
2009-05-29 19:21:00,15.474,15.545,15.411,15.411,550000.0
2009-05-29 19:22:00,15.503,15.53,15.404,15.487,400000.0
2009-05-29 19:23:00,15.407,15.529,15.407,15.472,400000.0
2009-05-29 19:24:00,15.441,15.597,15.441,15.597,550000.0
2009-05-29 19:25:00,15.531,15.59,15.455,15.476,550000.0
2009-05-29 19:26:00,15.533,15.619,15.495,15.495,450000.0
2009-05-29 19:27:00,15.52,15.553,15.446,15.446,350000.0
2009-05-29 19:28:00,15.538,15.59,15.511,15.561,350000.0
2009-05-29 19:29:00,15.607,15.615,15.497,15.497,500000.0
2009-05-29 19:30:00,15.586,15.586,15.419,15.559,350000.0
2009-05-29 19:31:00,15.55,15.594,15.506,15.582,400000.0
2009-05-29 19:32:00,15.6,15.6,15.467,15.575,350000.0
2009-05-29 19:33:00,15.516,15.528,15.429,15.528,350000.0
2009-05-29 19:34:00,15.562,15.569,15.467,15.485,400000.0
2009-05-29 19:35:00,15.555,15.598,15.462,15.578,550000.0
2009-05-29 19:36:00,15.549,15.581,15.454,15.49,350000.0
2009-05-29 19:38:00,15.565,15.565,15.425,15.55,400000.0
2009-05-29 19:39:00,15.577,15.588,15.455,15.492,400000.0
2009-05-29 19:40:00,15.496,15.597,15.475,15.59,550000.0
2009-05-29 19:41:00,15.607,15.607,15.498,15.551,450000.0
2009-05-29 19:42:00,15.558,15.558,15.425,15.483,400000.0
2009-05-29 19:43:00,15.562,15.603,15.427,15.584,550000.0
2009-05-29 19:44:00,15.572,15.575,15.471,15.471,400000.0
2009-05-29 19:45:00,15.485,15.574,15.485,15.539,500000.0
2009-05-29 19:46:00,15.599,15.606,15.492,15.606,350000.0
2009-05-29 19:47:00,15.488,15.576,15.482,15.538,350000.0
2009-05-29 19:48:00,15.557,15.57,15.494,15.548,400000.0
2009-05-29 19:49:00,15.5,15.594,15.465,15.574,400000.0
2009-05-29 19:50:00,15.559,15.585,15.482,15.493,550000.0
2009-05-29 19:51:00,15.596,15.596,15.46,15.519,400000.0
2009-05-29 19:52:00,15.466,15.597,15.466,15.558,250000.0
2009-05-29 19:53:00,15.594,15.594,15.533,15.533,400000.0
2009-05-29 19:54:00,15.48,15.594,15.459,15.588,350000.0
2009-05-29 19:55:00,15.478,15.56,15.478,15.56,350000.0
2009-05-29 19:56:00,15.595,15.595,15.48,15.533,400000.0
2009-05-29 19:57:00,15.55,15.555,15.441,15.533,350000.0
2009-05-29 19:58:00,15.584,15.584,15.472,15.544,300000.0
2009-05-29 19:59:00,15.538,15.585,15.476,15.476,350000.0
2009-05-29 20:00:00,15.566,15.566,15.449,15.558,400000.0
2009-05-29 20:01:00,15.572,15.618,15.468,15.584,400000.0
2009-05-29 20:02:00,15.514,15.592,15.48,15.578,400000.0
2009-05-29 20:03:00,15.522,15.566,15.5,15.5,300000.0
2009-05-29 20:04:00,15.501,15.614,15.48,15.61,400000.0
2009-05-29 20:05:00,15.59,15.59,15.59,15.59,350000.0
2009-05-29 20:06:00,15.479,15.584,15.479,15.576,350000.0
2009-05-29 20:07:00,15.499,15.581,15.446,15.544,500000.0
2009-05-29 20:08:00,15.618,15.622,15.491,15.562,500000.0
2009-05-29 20:09:00,15.54,15.608,15.501,15.594,400000.0
2009-05-29 20:10:00,15.585,15.646,15.511,15.596,550000.0
2009-05-29 20:11:00,15.607,15.616,15.518,15.604,400000.0
2009-05-29 20:12:00,15.595,15.611,15.517,15.517,400000.0
2009-05-29 20:13:00,15.525,15.63,15.497,15.579,350000.0
2009-05-29 20:14:00,15.496,15.568,15.423,15.546,500000.0
2009-05-29 20:15:00,15.526,15.609,15.476,15.609,350000.0
2009-05-29 20:17:00,15.55,15.55,15.432,15.457,500000.0
2009-05-29 20:18:00,15.553,15.581,15.468,15.581,350000.0
2009-05-29 20:19:00,15.549,15.567,15.458,15.557,400000.0
2009-05-29 20:20:00,15.572,15.58,15.44,15.546,400000.0
2009-05-29 20:21:00,15.522,15.604,15.474,15.474,450000.0
2009-05-29 20:22:00,15.587,15.616,15.497,15.497,400000.0
2009-05-29 20:23:00,15.525,15.632,15.525,15.582,450000.0
2009-05-29 20:24:00,15.586,15.593,15.492,15.59,400000.0
2009-05-29 20:26:00,15.495,15.644,15.495,15.625,350000.0
2009-05-29 20:27:00,15.586,15.59,15.472,15.576,400000.0
2009-05-29 20:28:00,15.589,15.618,15.486,15.486,350000.0
2009-05-29 20:29:00,15.45,15.572,15.444,15.559,500000.0
2009-05-29 20:30:00,15.606,15.606,15.474,15.592,300000.0
2009-05-29 20:31:00,15.616,15.616,15.508,15.551,300000.0
2009-05-29 20:32:00,15.603,15.634,15.52,15.52,350000.0
2009-05-29 20:33:00,15.52,15.651,15.52,15.59,550000.0
2009-05-29 20:34:00,15.586,15.586,15.498,15.562,350000.0
2009-05-29 20:35:00,15.564,15.603,15.509,15.522,500000.0
2009-05-29 20:36:00,15.594,15.594,15.492,15.56,350000.0
2009-05-29 20:37:00,15.477,15.593,15.448,15.589,550000.0
2009-05-29 20:38:00,15.473,15.586,15.473,15.519,300000.0
2009-05-29 20:39:00,15.548,15.604,15.47,15.604,300000.0
2009-05-29 20:40:00,15.557,15.601,15.484,15.601,550000.0
2009-05-29 20:42:00,15.508,15.587,15.473,15.587,200000.0
2009-05-29 20:43:00,15.591,15.642,15.476,15.615,350000.0
2009-05-29 20:44:00,15.542,15.592,15.444,15.573,400000.0
2009-05-29 20:45:00,15.526,15.599,15.494,15.494,400000.0
2009-05-29 20:47:00,15.583,15.599,15.453,15.591,550000.0
2009-05-29 20:48:00,15.58,15.58,15.58,15.58,350000.0
2009-05-29 20:49:00,15.552,15.605,15.47,15.605,350000.0
2009-05-29 20:50:00,15.483,15.588,15.483,15.488,400000.0
2009-05-29 20:51:00,15.535,15.595,15.449,15.57,550000.0
2009-05-29 20:52:00,15.558,15.656,15.499,15.579,400000.0
2009-05-29 20:53:00,15.539,15.579,15.43,15.45,350000.0
2009-05-29 20:54:00,15.551,15.586,15.451,15.543,400000.0
2009-05-29 20:55:00,15.577,15.585,15.457,15.578,400000.0
2009-05-29 20:56:00,15.547,15.574,15.474,15.489,500000.0
2009-05-29 20:57:00,15.6,15.6,15.6,15.6,300000.0
2009-05-29 20:58:00,15.436,15.547,15.412,15.547,300000.0
2009-05-29 20:59:00,15.58,15.661,15.499,15.499,350000.0
2009-05-29 21:00:00,15.495,15.614,15.493,15.528,650000.0
2009-05-29 21:01:00,15.451,15.567,15.432,15.567,450000.0
2009-05-29 21:02:00,15.501,15.597,15.462,15.512,550000.0
2009-05-29 21:03:00,15.487,15.596,15.468,15.53,550000.0
2009-05-29 21:04:00,15.502,15.59,15.502,15.574,350000.0
2009-05-29 21:05:00,15.531,15.621,15.485,15.485,550000.0
2009-05-29 21:06:00,15.507,15.621,15.492,15.579,600000.0
2009-05-29 21:07:00,15.542,15.644,15.484,15.484,700000.0
2009-05-29 21:08:00,15.609,15.651,15.501,15.597,400000.0
2009-05-29 21:09:00,15.511,15.595,15.476,15.56,550000.0
2009-05-29 21:10:00,15.594,15.651,15.513,15.55,800000.0
2009-05-29 21:11:00,15.536,15.621,15.53,15.607,400000.0
2009-05-29 21:12:00,15.586,15.646,15.546,15.602,350000.0
2009-05-29 21:13:00,15.599,15.627,15.499,15.545,550000.0
2009-05-29 21:14:00,15.594,15.611,15.485,15.594,550000.0
2009-05-29 21:15:00,15.629,15.629,15.54,15.543,350000.0
2009-05-29 21:16:00,15.6,15.621,15.546,15.581,450000.0
2009-05-29 21:17:00,15.572,15.645,15.523,15.631,400000.0
2009-05-29 21:18:00,15.63,15.63,15.48,15.59,400000.0
2009-05-29 21:19:00,15.612,15.666,15.553,15.655,550000.0
2009-05-29 21:20:00,15.67,15.707,15.558,15.558,950000.0
2009-05-29 21:21:00,15.616,15.639,15.513,15.602,550000.0
2009-05-29 21:22:00,15.623,15.642,15.496,15.636,300000.0
2009-05-29 21:23:00,15.565,15.693,15.527,15.625,550000.0
2009-05-29 21:24:00,15.583,15.627,15.499,15.627,550000.0
2009-05-29 21:25:00,15.621,15.65,15.526,15.65,400000.0
2009-05-29 21:26:00,15.647,15.647,15.513,15.616,450000.0
2009-05-29 21:27:00,15.614,15.614,15.488,15.555,400000.0
2009-05-29 21:28:00,15.57,15.644,15.514,15.644,600000.0
2009-05-29 21:29:00,15.652,15.661,15.532,15.616,700000.0
2009-05-29 21:30:00,15.61,15.622,15.52,15.52,550000.0
2009-05-29 21:31:00,15.506,15.609,15.495,15.609,350000.0
2009-05-29 21:32:00,15.634,15.65,15.568,15.65,350000.0
2009-05-29 21:33:00,15.553,15.601,15.545,15.562,300000.0
2009-05-29 21:34:00,15.56,15.648,15.56,15.648,250000.0
2009-05-29 21:35:00,15.533,15.612,15.532,15.537,350000.0
2009-05-29 21:36:00,15.63,15.63,15.63,15.63,350000.0
2009-05-29 21:37:00,15.599,15.624,15.536,15.536,350000.0
2009-05-29 21:38:00,15.515,15.666,15.487,15.639,400000.0
2009-05-29 21:39:00,15.513,15.593,15.507,15.536,300000.0
2009-05-29 21:40:00,15.612,15.641,15.517,15.614,350000.0
2009-05-29 21:41:00,15.616,15.616,15.532,15.534,300000.0
2009-05-29 21:42:00,15.605,15.648,15.54,15.636,250000.0
2009-05-29 21:43:00,15.6,15.619,15.501,15.505,400000.0
2009-05-29 21:44:00,15.524,15.638,15.524,15.638,300000.0
2009-05-29 21:45:00,15.551,15.61,15.551,15.563,150000.0
2009-05-29 21:46:00,15.626,15.662,15.551,15.564,250000.0
2009-05-29 21:47:00,15.561,15.634,15.512,15.52,500000.0
2009-05-29 21:48:00,15.66,15.66,15.522,15.522,350000.0
2009-05-29 21:49:00,15.593,15.655,15.496,15.655,450000.0
2009-05-29 21:50:00,15.625,15.647,15.509,15.607,900000.0
2009-05-29 21:51:00,15.64,15.64,15.63,15.63,350000.0
2009-05-29 21:52:00,15.535,15.646,15.535,15.541,350000.0
2009-05-29 21:53:00,15.622,15.663,15.525,15.598,950000.0
2009-05-29 21:54:00,15.62,15.647,15.524,15.647,400000.0
2009-05-29 21:55:00,15.539,15.639,15.524,15.524,300000.0
2009-05-29 21:56:00,15.633,15.639,15.546,15.627,350000.0
2009-05-29 21:57:00,15.617,15.643,15.558,15.607,300000.0
2009-05-29 21:58:00,15.65,15.672,15.532,15.532,350000.0
2009-05-29 21:59:00,15.547,15.669,15.54,15.669,850000.0
2009-05-29 22:00:00,15.575,15.639,15.573,15.633,250000.0
2009-05-29 22:01:00,15.645,15.655,15.528,15.544,750000.0
2009-05-29 22:02:00,15.64,15.64,15.507,15.519,300000.0
2009-05-29 22:03:00,15.649,15.651,15.51,15.587,600000.0
2009-05-29 22:04:00,15.569,15.647,15.521,15.58,250000.0
2009-05-29 22:05:00,15.584,15.631,15.512,15.631,500000.0
2009-05-29 22:06:00,15.541,15.667,15.541,15.628,450000.0
2009-05-29 22:09:00,15.666,15.666,15.553,15.616,400000.0
2009-05-29 22:10:00,15.556,15.63,15.543,15.625,400000.0
2009-05-29 22:12:00,15.563,15.637,15.497,15.574,350000.0
2009-05-29 22:14:00,15.546,15.637,15.546,15.555,400000.0
2009-05-29 22:15:00,15.65,15.661,15.529,15.53,350000.0
2009-05-29 22:16:00,15.658,15.658,15.504,15.575,650000.0
2009-05-29 22:17:00,15.655,15.677,15.548,15.567,550000.0
2009-05-29 22:18:00,15.581,15.631,15.479,15.631,500000.0
2009-05-29 22:19:00,15.606,15.606,15.599,15.603,150000.0
2009-05-29 22:20:00,15.636,15.636,15.515,15.63,600000.0
2009-05-29 22:21:00,15.643,15.643,15.609,15.609,100000.0
2009-05-29 22:22:00,15.622,15.64,15.622,15.64,100000.0
2009-05-29 22:24:00,15.569,15.691,15.562,15.659,550000.0
2009-05-29 22:26:00,15.67,15.67,15.533,15.533,150000.0
2009-05-29 22:27:00,15.666,15.676,15.55,15.667,450000.0
2009-05-29 22:28:00,15.614,15.674,15.558,15.674,400000.0
2009-05-29 22:29:00,15.656,15.686,15.589,15.637,550000.0
2009-05-29 22:30:00,15.677,15.677,15.632,15.632,300000.0
2009-05-29 22:31:00,15.64,15.722,15.579,15.583,550000.0
2009-05-29 22:32:00,15.641,15.667,15.52,15.635,550000.0
2009-05-29 22:33:00,15.607,15.67,15.587,15.663,350000.0
2009-05-29 22:34:00,15.6,15.683,15.569,15.602,500000.0
2009-05-29 22:35:00,15.617,15.658,15.54,15.586,650000.0
2009-05-29 22:36:00,15.65,15.663,15.541,15.663,250000.0
2009-05-29 22:37:00,15.59,15.688,15.564,15.564,250000.0
2009-05-29 22:38:00,15.603,15.689,15.56,15.643,500000.0
2009-05-29 22:39:00,15.66,15.66,15.66,15.66,550000.0
2009-05-29 22:40:00,15.598,15.69,15.529,15.55,550000.0
2009-05-29 22:41:00,15.639,15.639,15.543,15.543,100000.0
2009-05-29 22:42:00,15.66,15.66,15.66,15.66,450000.0
2009-05-29 22:43:00,15.583,15.66,15.543,15.543,450000.0
2009-05-29 22:44:00,15.621,15.671,15.606,15.651,350000.0
2009-05-29 22:45:00,15.655,15.686,15.628,15.659,400000.0
2009-05-29 22:46:00,15.643,15.688,15.591,15.688,400000.0
2009-05-29 22:47:00,15.709,15.709,15.631,15.631,200000.0
2009-05-29 22:48:00,15.636,15.708,15.584,15.625,450000.0
2009-05-29 22:49:00,15.698,15.698,15.596,15.62,300000.0
2009-05-29 22:50:00,15.649,15.69,15.604,15.608,400000.0
2009-05-29 22:51:00,15.628,15.665,15.586,15.59,350000.0
2009-05-29 22:52:00,15.681,15.704,15.603,15.646,300000.0
2009-05-29 22:55:00,15.671,15.671,15.563,15.649,250000.0
2009-05-29 22:56:00,15.659,15.671,15.538,15.659,500000.0
2009-05-29 22:57:00,15.689,15.713,15.59,15.674,400000.0
2009-05-29 22:59:00,15.717,15.719,15.674,15.68,550000.0
2009-05-31 23:00:00,15.727,15.732,15.591,15.699,800000.0
2009-05-31 23:01:00,15.743,15.749,15.665,15.749,300000.0
2009-05-31 23:10:00,15.675,15.73,15.598,15.628,1050000.0
2009-05-31 23:12:00,15.638,15.704,15.6,15.618,250000.0
2009-05-31 23:13:00,15.583,15.614,15.583,15.614,100000.0
2009-05-31 23:20:00,15.693,15.733,15.609,15.693,700000.0
2009-05-31 23:21:00,15.705,15.705,15.684,15.684,150000.0
2009-05-31 23:30:00,15.615,15.726,15.615,15.725,850000.0
2009-05-31 23:32:00,15.637,15.755,15.604,15.639,350000.0
2009-05-31 23:40:00,15.664,15.733,15.592,15.606,1800000.0
2009-05-31 23:43:00,15.65,15.732,15.647,15.693,600000.0
2009-05-31 23:50:00,15.732,15.732,15.649,15.674,450000.0
2009-05-31 23:54:00,15.725,15.725,15.675,15.711,350000.0
2009-06-01 00:00:00,15.619,15.737,15.619,15.706,550000.0
2009-06-01 00:01:00,15.706,15.708,15.612,15.612,400000.0
2009-06-01 00:02:00,15.64,15.771,15.62,15.669,650000.0
2009-06-01 00:03:00,15.62,15.705,15.581,15.673,500000.0
2009-06-01 00:04:00,15.658,15.688,15.64,15.688,350000.0
2009-06-01 00:05:00,15.643,15.666,15.594,15.611,400000.0
2009-06-01 00:06:00,15.601,15.731,15.571,15.636,800000.0
2009-06-01 00:07:00,15.694,15.735,15.624,15.659,400000.0
2009-06-01 00:09:00,15.742,15.742,15.684,15.684,550000.0
2009-06-01 00:10:00,15.72,15.749,15.652,15.694,500000.0
2009-06-01 00:14:00,15.732,15.751,15.632,15.715,550000.0
2009-06-01 00:15:00,15.621,15.739,15.621,15.704,400000.0
2009-06-01 00:16:00,15.666,15.74,15.632,15.632,500000.0
2009-06-01 00:17:00,15.716,15.745,15.621,15.745,600000.0
2009-06-01 00:18:00,15.737,15.737,15.645,15.721,500000.0
2009-06-01 00:19:00,15.73,15.73,15.73,15.73,350000.0
2009-06-01 00:20:00,15.726,15.739,15.655,15.739,350000.0
2009-06-01 00:21:00,15.684,15.745,15.684,15.72,400000.0
2009-06-01 00:22:00,15.678,15.751,15.678,15.751,400000.0
2009-06-01 00:23:00,15.755,15.755,15.635,15.635,250000.0
2009-06-01 00:24:00,15.733,15.733,15.668,15.728,200000.0
2009-06-01 00:25:00,15.762,15.774,15.655,15.748,550000.0
2009-06-01 00:26:00,15.725,15.764,15.684,15.733,350000.0
2009-06-01 00:28:00,15.73,15.745,15.616,15.745,400000.0
2009-06-01 00:29:00,15.766,15.766,15.629,15.629,500000.0
2009-06-01 00:30:00,15.706,15.743,15.607,15.644,350000.0
2009-06-01 00:32:00,15.752,15.793,15.699,15.744,500000.0
2009-06-01 00:33:00,15.743,15.773,15.733,15.763,350000.0
2009-06-01 00:34:00,15.729,15.777,15.673,15.762,450000.0
2009-06-01 00:36:00,15.713,15.792,15.677,15.769,400000.0
2009-06-01 00:37:00,15.67,15.757,15.655,15.688,550000.0
2009-06-01 00:38:00,15.751,15.769,15.633,15.769,550000.0
2009-06-01 00:39:00,15.736,15.76,15.615,15.727,400000.0
2009-06-01 00:40:00,15.742,15.759,15.615,15.756,1400000.0
2009-06-01 00:41:00,15.73,15.756,15.679,15.698,550000.0
2009-06-01 00:43:00,15.716,15.767,15.626,15.72,400000.0
2009-06-01 00:44:00,15.684,15.725,15.61,15.65,350000.0
2009-06-01 00:45:00,15.74,15.74,15.66,15.66,200000.0
2009-06-01 00:46:00,15.722,15.753,15.596,15.641,500000.0
2009-06-01 00:47:00,15.756,15.766,15.647,15.661,450000.0
2009-06-01 00:48:00,15.713,15.734,15.589,15.698,400000.0
2009-06-01 00:49:00,15.701,15.743,15.578,15.725,700000.0
2009-06-01 00:50:00,15.718,15.748,15.622,15.737,600000.0
2009-06-01 00:51:00,15.673,15.739,15.602,15.739,450000.0
2009-06-01 00:52:00,15.731,15.731,15.615,15.691,350000.0
2009-06-01 00:53:00,15.61,15.71,15.566,15.683,700000.0
2009-06-01 00:54:00,15.594,15.741,15.587,15.614,500000.0
2009-06-01 00:55:00,15.612,15.712,15.612,15.712,300000.0
2009-06-01 00:56:00,15.655,15.719,15.588,15.588,400000.0
2009-06-01 00:57:00,15.679,15.686,15.589,15.673,500000.0
2009-06-01 00:58:00,15.69,15.69,15.69,15.69,350000.0
2009-06-01 00:59:00,15.69,15.704,15.625,15.671,350000.0
2009-06-01 01:00:00,15.61,15.707,15.61,15.692,250000.0
2009-06-01 01:02:00,15.651,15.711,15.602,15.68,300000.0
2009-06-01 01:04:00,15.709,15.709,15.629,15.692,350000.0
2009-06-01 01:06:00,15.675,15.735,15.636,15.636,500000.0
2009-06-01 01:07:00,15.701,15.701,15.55,15.55,250000.0
2009-06-01 01:09:00,15.577,15.724,15.577,15.724,150000.0
2009-06-01 01:10:00,15.624,15.697,15.575,15.632,650000.0
2009-06-01 01:11:00,15.697,15.697,15.56,15.676,350000.0
2009-06-01 01:12:00,15.58,15.777,15.58,15.643,400000.0
2009-06-01 01:13:00,15.652,15.741,15.652,15.713,150000.0
2009-06-01 01:14:00,15.733,15.733,15.622,15.725,350000.0
2009-06-01 01:15:00,15.702,15.757,15.702,15.71,250000.0
2009-06-01 01:16:00,15.559,15.678,15.559,15.638,350000.0
2009-06-01 01:17:00,15.723,15.728,15.665,15.723,450000.0
2009-06-01 01:18:00,15.71,15.743,15.597,15.641,400000.0
2009-06-01 01:19:00,15.61,15.729,15.61,15.692,250000.0
2009-06-01 01:20:00,15.71,15.711,15.575,15.641,500000.0
2009-06-01 01:21:00,15.592,15.709,15.581,15.692,350000.0
2009-06-01 01:22:00,15.68,15.68,15.524,15.563,650000.0
2009-06-01 01:23:00,15.691,15.744,15.651,15.709,500000.0
2009-06-01 01:24:00,15.631,15.631,15.631,15.631,50000.0
2009-06-01 01:25:00,15.74,15.74,15.71,15.71,500000.0
2009-06-01 01:26:00,15.697,15.724,15.605,15.677,500000.0
2009-06-01 01:28:00,15.7,15.7,15.7,15.7,500000.0
2009-06-01 01:29:00,15.694,15.724,15.568,15.686,500000.0
2009-06-01 01:30:00,15.687,15.709,15.579,15.655,400000.0
2009-06-01 01:31:00,15.719,15.719,15.719,15.719,50000.0
2009-06-01 01:32:00,15.739,15.744,15.616,15.744,400000.0
2009-06-01 01:33:00,15.697,15.697,15.688,15.688,100000.0
2009-06-01 01:34:00,15.69,15.69,15.69,15.69,500000.0
2009-06-01 01:36:00,15.722,15.738,15.686,15.714,500000.0
2009-06-01 01:37:00,15.686,15.716,15.596,15.711,350000.0
2009-06-01 01:38:00,15.653,15.701,15.537,15.637,400000.0
2009-06-01 01:39:00,15.624,15.704,15.584,15.704,550000.0
2009-06-01 01:40:00,15.661,15.707,15.588,15.707,400000.0
2009-06-01 01:42:00,15.671,15.706,15.628,15.691,400000.0
2009-06-01 01:43:00,15.666,15.71,15.579,15.71,350000.0
2009-06-01 01:45:00,15.599,15.634,15.534,15.624,250000.0
2009-06-01 01:46:00,15.68,15.68,15.67,15.67,850000.0
2009-06-01 01:47:00,15.627,15.697,15.618,15.697,850000.0
2009-06-01 01:48:00,15.624,15.648,15.557,15.557,400000.0
2009-06-01 01:49:00,15.63,15.63,15.517,15.625,550000.0
2009-06-01 01:50:00,15.645,15.691,15.583,15.642,500000.0
2009-06-01 01:51:00,15.556,15.684,15.556,15.595,300000.0
2009-06-01 01:52:00,15.631,15.654,15.554,15.613,400000.0
2009-06-01 01:53:00,15.569,15.637,15.537,15.637,350000.0
2009-06-01 01:54:00,15.624,15.624,15.598,15.598,350000.0
2009-06-01 01:55:00,15.635,15.635,15.561,15.595,250000.0
2009-06-01 01:56:00,15.618,15.618,15.559,15.559,150000.0
2009-06-01 01:57:00,15.618,15.631,15.512,15.512,650000.0
2009-06-01 01:58:00,15.608,15.628,15.603,15.628,250000.0
2009-06-01 01:59:00,15.597,15.635,15.482,15.635,400000.0
2009-06-01 02:00:00,15.64,15.64,15.63,15.64,100000.0
2009-06-01 02:01:00,15.639,15.639,15.638,15.638,100000.0
2009-06-01 02:02:00,15.502,15.633,15.502,15.614,650000.0
2009-06-01 02:03:00,15.63,15.64,15.63,15.64,250000.0
2009-06-01 02:04:00,15.614,15.65,15.584,15.645,250000.0
2009-06-01 02:05:00,15.607,15.633,15.607,15.631,350000.0
2009-06-01 02:06:00,15.649,15.655,15.536,15.573,350000.0
2009-06-01 02:07:00,15.631,15.647,15.546,15.613,400000.0
2009-06-01 02:08:00,15.654,15.654,15.523,15.523,100000.0
2009-06-01 02:09:00,15.643,15.652,15.522,15.622,500000.0
2009-06-01 02:10:00,15.635,15.66,15.566,15.66,550000.0
2009-06-01 02:11:00,15.638,15.643,15.616,15.629,250000.0
2009-06-01 02:12:00,15.679,15.679,15.61,15.616,850000.0
2009-06-01 02:13:00,15.651,15.694,15.55,15.574,400000.0
2009-06-01 02:14:00,15.644,15.644,15.586,15.586,100000.0
2009-06-01 02:15:00,15.701,15.725,15.573,15.603,700000.0
2009-06-01 02:16:00,15.699,15.699,15.568,15.665,350000.0
2009-06-01 02:17:00,15.673,15.685,15.606,15.653,400000.0
2009-06-01 02:19:00,15.717,15.717,15.627,15.709,400000.0
2009-06-01 02:20:00,15.742,15.752,15.655,15.671,300000.0
2009-06-01 02:21:00,15.681,15.756,15.597,15.709,400000.0
2009-06-01 02:22:00,15.734,15.734,15.588,15.685,350000.0
2009-06-01 02:23:00,15.709,15.733,15.687,15.733,500000.0
2009-06-01 02:24:00,15.668,15.697,15.578,15.612,500000.0
2009-06-01 02:25:00,15.697,15.714,15.558,15.714,300000.0
2009-06-01 02:27:00,15.731,15.733,15.606,15.726,400000.0
2009-06-01 02:28:00,15.7,15.7,15.7,15.7,400000.0
2009-06-01 02:29:00,15.668,15.717,15.591,15.69,400000.0
2009-06-01 02:30:00,15.672,15.711,15.55,15.674,500000.0
2009-06-01 02:33:00,15.694,15.736,15.645,15.693,500000.0
2009-06-01 02:34:00,15.64,15.64,15.64,15.64,100000.0
2009-06-01 02:35:00,15.69,15.69,15.69,15.69,500000.0
2009-06-01 02:36:00,15.693,15.735,15.649,15.697,500000.0
2009-06-01 02:37:00,15.596,15.732,15.596,15.693,650000.0
2009-06-01 02:38:00,15.683,15.689,15.559,15.574,350000.0
2009-06-01 02:40:00,15.704,15.704,15.616,15.616,100000.0
2009-06-01 02:41:00,15.615,15.715,15.576,15.682,400000.0
2009-06-01 02:42:00,15.71,15.727,15.672,15.716,450000.0
2009-06-01 02:43:00,15.603,15.633,15.523,15.523,350000.0
2009-06-01 02:44:00,15.68,15.724,15.68,15.68,250000.0
2009-06-01 02:45:00,15.707,15.714,15.601,15.714,350000.0
2009-06-01 02:46:00,15.666,15.697,15.61,15.61,150000.0
2009-06-01 02:47:00,15.621,15.736,15.58,15.58,400000.0
2009-06-01 02:48:00,15.678,15.701,15.572,15.686,350000.0
2009-06-01 02:49:00,15.636,15.704,15.563,15.629,650000.0
2009-06-01 02:50:00,15.716,15.716,15.59,15.59,150000.0
2009-06-01 02:51:00,15.605,15.69,15.605,15.69,250000.0
2009-06-01 02:52:00,15.579,15.71,15.579,15.71,250000.0
2009-06-01 02:53:00,15.608,15.698,15.608,15.64,500000.0
2009-06-01 02:54:00,15.69,15.714,15.575,15.575,250000.0
2009-06-01 02:55:00,15.701,15.733,15.656,15.717,350000.0
2009-06-01 02:56:00,15.732,15.732,15.635,15.731,250000.0
2009-06-01 02:57:00,15.714,15.721,15.714,15.721,100000.0
2009-06-01 02:58:00,15.728,15.728,15.702,15.702,100000.0
2009-06-01 02:59:00,15.689,15.689,15.592,15.592,250000.0
2009-06-01 03:00:00,15.682,15.724,15.641,15.707,350000.0
2009-06-01 03:01:00,15.706,15.706,15.587,15.697,350000.0
2009-06-01 03:02:00,15.724,15.754,15.669,15.724,500000.0
2009-06-01 03:03:00,15.615,15.718,15.615,15.641,400000.0
2009-06-01 03:04:00,15.746,15.746,15.653,15.653,300000.0
2009-06-01 03:05:00,15.646,15.739,15.613,15.616,500000.0
2009-06-01 03:06:00,15.733,15.746,15.631,15.662,700000.0
2009-06-01 03:07:00,15.721,15.752,15.649,15.752,350000.0
2009-06-01 03:08:00,15.75,15.75,15.619,15.697,450000.0
2009-06-01 03:09:00,15.746,15.746,15.577,15.74,600000.0
2009-06-01 03:10:00,15.699,15.729,15.571,15.704,700000.0
2009-06-01 03:11:00,15.725,15.756,15.613,15.712,400000.0
2009-06-01 03:12:00,15.696,15.762,15.641,15.761,450000.0
2009-06-01 03:13:00,15.685,15.751,15.6,15.73,500000.0
2009-06-01 03:14:00,15.689,15.772,15.689,15.772,200000.0
2009-06-01 03:15:00,15.681,15.764,15.639,15.716,350000.0
2009-06-01 03:16:00,15.746,15.792,15.672,15.764,400000.0
2009-06-01 03:17:00,15.761,15.781,15.66,15.66,250000.0
2009-06-01 03:18:00,15.746,15.797,15.719,15.768,550000.0
2009-06-01 03:19:00,15.772,15.783,15.612,15.783,1400000.0
2009-06-01 03:20:00,15.755,15.788,15.635,15.776,400000.0
2009-06-01 03:21:00,15.815,15.815,15.633,15.762,550000.0
2009-06-01 03:22:00,15.731,15.805,15.696,15.713,550000.0
2009-06-01 03:23:00,15.809,15.809,15.693,15.77,400000.0
2009-06-01 03:24:00,15.805,15.811,15.717,15.811,250000.0
2009-06-01 03:25:00,15.836,15.836,15.732,15.79,450000.0
2009-06-01 03:26:00,15.83,15.858,15.802,15.858,200000.0
2009-06-01 03:27:00,15.811,15.839,15.753,15.815,500000.0
2009-06-01 03:28:00,15.841,15.844,15.797,15.808,400000.0
2009-06-01 03:29:00,15.765,15.861,15.74,15.829,350000.0
2009-06-01 03:30:00,15.765,15.841,15.765,15.841,250000.0
2009-06-01 03:31:00,15.81,15.816,15.677,15.816,400000.0
2009-06-01 03:32:00,15.799,15.825,15.799,15.825,100000.0
2009-06-01 03:34:00,15.822,15.861,15.734,15.835,550000.0
2009-06-01 03:35:00,15.793,15.8,15.733,15.8,200000.0
2009-06-01 03:36:00,15.72,15.779,15.72,15.779,100000.0
2009-06-01 03:37:00,15.82,15.82,15.736,15.736,400000.0
2009-06-01 03:38:00,15.823,15.836,15.762,15.762,400000.0
2009-06-01 03:39:00,15.838,15.838,15.736,15.816,350000.0
2009-06-01 03:40:00,15.843,15.843,15.76,15.76,150000.0
2009-06-01 03:41:00,15.805,15.827,15.747,15.827,500000.0
2009-06-01 03:42:00,15.837,15.837,15.702,15.821,600000.0
2009-06-01 03:43:00,15.744,15.867,15.744,15.769,500000.0
2009-06-01 03:44:00,15.797,15.816,15.691,15.691,400000.0
2009-06-01 03:45:00,15.794,15.833,15.711,15.827,550000.0
2009-06-01 03:47:00,15.81,15.86,15.767,15.802,400000.0
2009-06-01 03:48:00,15.791,15.836,15.75,15.819,400000.0
2009-06-01 03:49:00,15.834,15.864,15.779,15.834,500000.0
2009-06-01 03:50:00,15.836,15.838,15.79,15.83,550000.0
2009-06-01 03:51:00,15.748,15.838,15.748,15.751,300000.0
2009-06-01 03:53:00,15.751,15.843,15.702,15.708,800000.0
2009-06-01 03:54:00,15.738,15.789,15.721,15.764,400000.0
2009-06-01 03:55:00,15.801,15.803,15.758,15.778,350000.0
2009-06-01 03:56:00,15.807,15.858,15.742,15.762,500000.0
2009-06-01 03:57:00,15.802,15.897,15.76,15.778,650000.0
2009-06-01 03:58:00,15.783,15.845,15.783,15.827,400000.0
2009-06-01 03:59:00,15.82,15.865,15.744,15.744,550000.0
2009-06-01 04:00:00,15.756,15.829,15.722,15.803,650000.0
2009-06-01 04:01:00,15.788,15.85,15.712,15.819,400000.0
2009-06-01 04:02:00,15.747,15.802,15.692,15.793,300000.0
2009-06-01 04:03:00,15.684,15.809,15.684,15.715,500000.0
2009-06-01 04:04:00,15.726,15.827,15.726,15.801,200000.0
2009-06-01 04:05:00,15.81,15.815,15.764,15.815,350000.0
2009-06-01 04:06:00,15.801,15.801,15.702,15.761,350000.0
2009-06-01 04:07:00,15.691,15.764,15.653,15.71,250000.0
2009-06-01 04:08:00,15.774,15.805,15.774,15.805,100000.0
2009-06-01 04:09:00,15.754,15.806,15.729,15.805,450000.0
2009-06-01 04:10:00,15.656,15.784,15.656,15.784,150000.0
2009-06-01 04:11:00,15.707,15.8,15.707,15.8,100000.0
2009-06-01 04:12:00,15.706,15.764,15.679,15.764,250000.0
2009-06-01 04:13:00,15.741,15.753,15.741,15.753,100000.0
2009-06-01 04:14:00,15.796,15.808,15.717,15.808,300000.0
2009-06-01 04:15:00,15.763,15.763,15.763,15.763,50000.0
2009-06-01 04:16:00,15.772,15.812,15.719,15.719,600000.0
2009-06-01 04:17:00,15.689,15.824,15.689,15.824,150000.0
2009-06-01 04:18:00,15.78,15.79,15.78,15.79,1800000.0
2009-06-01 04:19:00,15.692,15.874,15.685,15.743,1800000.0
2009-06-01 04:20:00,15.681,15.78,15.681,15.756,400000.0
2009-06-01 04:21:00,15.789,15.789,15.734,15.734,100000.0
2009-06-01 04:22:00,15.701,15.808,15.701,15.789,200000.0
2009-06-01 04:23:00,15.779,15.784,15.707,15.73,300000.0
2009-06-01 04:24:00,15.766,15.803,15.747,15.803,250000.0
2009-06-01 04:25:00,15.724,15.824,15.694,15.786,300000.0
2009-06-01 04:26:00,15.783,15.812,15.783,15.812,100000.0
2009-06-01 04:27:00,15.679,15.781,15.616,15.679,350000.0
2009-06-01 04:28:00,15.775,15.81,15.677,15.774,400000.0
2009-06-01 04:29:00,15.789,15.789,15.659,15.671,850000.0
2009-06-01 04:30:00,15.683,15.804,15.683,15.696,250000.0
2009-06-01 04:31:00,15.792,15.792,15.758,15.758,100000.0
2009-06-01 04:32:00,15.783,15.801,15.704,15.704,150000.0
2009-06-01 04:33:00,15.734,15.825,15.704,15.739,500000.0
2009-06-01 04:34:00,15.745,15.833,15.719,15.719,200000.0
2009-06-01 04:35:00,15.739,15.813,15.687,15.728,500000.0
2009-06-01 04:36:00,15.821,15.821,15.649,15.649,350000.0
2009-06-01 04:39:00,15.785,15.832,15.708,15.788,700000.0
2009-06-01 04:40:00,15.699,15.8,15.699,15.705,300000.0
2009-06-01 04:42:00,15.776,15.811,15.689,15.75,250000.0
2009-06-01 04:43:00,15.707,15.808,15.707,15.793,200000.0
2009-06-01 04:44:00,15.764,15.798,15.665,15.798,450000.0
2009-06-01 04:45:00,15.775,15.794,15.706,15.733,350000.0
2009-06-01 04:46:00,15.708,15.708,15.679,15.679,100000.0
2009-06-01 04:47:00,15.737,15.817,15.697,15.736,250000.0
2009-06-01 04:48:00,15.775,15.826,15.689,15.689,400000.0
2009-06-01 04:49:00,15.729,15.848,15.715,15.784,1050000.0
2009-06-01 04:50:00,15.703,15.801,15.672,15.801,200000.0
2009-06-01 04:51:00,15.721,15.856,15.721,15.744,400000.0
2009-06-01 04:52:00,15.77,15.858,15.709,15.839,400000.0
2009-06-01 04:53:00,15.786,15.828,15.786,15.82,300000.0
2009-06-01 04:54:00,15.694,15.803,15.677,15.677,350000.0
2009-06-01 04:55:00,15.683,15.8,15.647,15.8,450000.0
2009-06-01 04:56:00,15.788,15.826,15.71,15.826,250000.0
2009-06-01 04:57:00,15.712,15.837,15.712,15.729,250000.0
2009-06-01 04:58:00,15.829,15.829,15.747,15.823,300000.0
2009-06-01 04:59:00,15.791,15.828,15.679,15.818,800000.0
2009-06-01 05:00:00,15.788,15.836,15.786,15.819,550000.0
2009-06-01 05:01:00,15.775,15.824,15.701,15.775,400000.0
2009-06-01 05:02:00,15.798,15.844,15.732,15.813,400000.0
2009-06-01 05:03:00,15.794,15.833,15.697,15.799,500000.0
2009-06-01 05:04:00,15.778,15.799,15.694,15.799,200000.0
2009-06-01 05:05:00,15.781,15.835,15.702,15.816,400000.0
2009-06-01 05:06:00,15.803,15.803,15.684,15.696,250000.0
2009-06-01 05:07:00,15.76,15.814,15.727,15.785,300000.0
2009-06-01 05:09:00,15.71,15.797,15.71,15.743,400000.0
2009-06-01 05:10:00,15.76,15.76,15.76,15.76,50000.0
2009-06-01 05:11:00,15.682,15.733,15.682,15.728,200000.0
2009-06-01 05:12:00,15.759,15.846,15.759,15.832,200000.0
2009-06-01 05:13:00,15.816,15.816,15.727,15.778,400000.0
2009-06-01 05:14:00,15.767,15.775,15.719,15.761,400000.0
2009-06-01 05:15:00,15.785,15.807,15.746,15.763,200000.0
2009-06-01 05:16:00,15.715,15.809,15.715,15.725,450000.0
2009-06-01 05:17:00,15.794,15.794,15.714,15.755,500000.0
2009-06-01 05:19:00,15.709,15.828,15.695,15.748,550000.0
2009-06-01 05:20:00,15.832,15.832,15.736,15.736,200000.0
2009-06-01 05:21:00,15.792,15.81,15.679,15.723,500000.0
2009-06-01 05:22:00,15.711,15.822,15.711,15.724,250000.0
2009-06-01 05:23:00,15.838,15.838,15.727,15.727,150000.0
2009-06-01 05:24:00,15.769,15.852,15.74,15.809,650000.0
2009-06-01 05:25:00,15.74,15.839,15.724,15.756,500000.0
2009-06-01 05:27:00,15.795,15.825,15.706,15.825,250000.0
2009-06-01 05:28:00,15.8,15.825,15.697,15.739,250000.0
2009-06-01 05:29:00,15.792,15.83,15.792,15.83,300000.0
2009-06-01 05:30:00,15.81,15.836,15.748,15.804,550000.0
2009-06-01 05:32:00,15.799,15.799,15.771,15.771,100000.0
2009-06-01 05:34:00,15.771,15.796,15.686,15.796,250000.0
2009-06-01 05:35:00,15.837,15.848,15.787,15.787,250000.0
2009-06-01 05:36:00,15.789,15.813,15.777,15.777,150000.0
2009-06-01 05:37:00,15.826,15.826,15.806,15.806,100000.0
2009-06-01 05:38:00,15.834,15.834,15.834,15.834,50000.0
2009-06-01 05:39:00,15.822,15.846,15.704,15.846,600000.0
2009-06-01 05:40:00,15.784,15.788,15.781,15.788,150000.0
2009-06-01 05:41:00,15.826,15.826,15.689,15.776,500000.0
2009-06-01 05:43:00,15.767,15.833,15.715,15.821,650000.0
2009-06-01 05:44:00,15.795,15.847,15.731,15.832,250000.0
2009-06-01 05:49:00,15.819,15.828,15.746,15.746,400000.0
2009-06-01 05:50:00,15.781,15.845,15.734,15.839,400000.0
2009-06-01 05:51:00,15.765,15.845,15.765,15.774,400000.0
2009-06-01 05:52:00,15.817,15.817,15.734,15.754,300000.0
2009-06-01 05:53:00,15.808,15.841,15.723,15.723,300000.0
2009-06-01 05:56:00,15.807,15.873,15.761,15.859,400000.0
2009-06-01 05:58:00,15.703,15.809,15.681,15.809,550000.0
2009-06-01 06:00:00,15.824,15.824,15.673,15.676,700000.0
2009-06-01 06:01:00,15.705,15.794,15.705,15.794,150000.0
2009-06-01 06:02:00,15.756,15.852,15.756,15.77,150000.0
2009-06-01 06:05:00,15.838,15.838,15.782,15.782,100000.0
2009-06-01 06:06:00,15.767,15.817,15.696,15.793,750000.0
2009-06-01 06:07:00,15.726,15.745,15.726,15.745,100000.0
2009-06-01 06:09:00,15.795,15.836,15.705,15.818,900000.0
2009-06-01 06:10:00,15.812,15.812,15.698,15.784,250000.0
2009-06-01 06:11:00,15.717,15.829,15.717,15.829,350000.0
2009-06-01 06:12:00,15.737,15.841,15.717,15.763,500000.0
2009-06-01 06:13:00,15.731,15.826,15.72,15.798,250000.0
2009-06-01 06:15:00,15.833,15.833,15.733,15.733,300000.0
2009-06-01 06:19:00,15.84,15.84,15.84,15.84,300000.0
2009-06-01 06:20:00,15.74,15.812,15.711,15.711,300000.0
2009-06-01 06:21:00,15.731,15.826,15.698,15.723,400000.0
2009-06-01 06:22:00,15.715,15.787,15.715,15.787,350000.0
2009-06-01 06:24:00,15.753,15.827,15.751,15.756,350000.0
2009-06-01 06:25:00,15.728,15.815,15.728,15.789,250000.0
2009-06-01 06:27:00,15.836,15.836,15.744,15.816,350000.0
2009-06-01 06:28:00,15.811,15.811,15.711,15.724,350000.0
2009-06-01 06:29:00,15.711,15.83,15.711,15.789,550000.0
2009-06-01 06:30:00,15.765,15.828,15.677,15.818,700000.0
2009-06-01 06:31:00,15.823,15.836,15.688,15.759,600000.0
2009-06-01 06:32:00,15.745,15.8,15.68,15.784,400000.0
2009-06-01 06:33:00,15.801,15.826,15.705,15.826,450000.0
2009-06-01 06:34:00,15.841,15.841,15.725,15.813,400000.0
2009-06-01 06:35:00,15.835,15.844,15.74,15.783,550000.0
2009-06-01 06:36:00,15.807,15.841,15.698,15.739,550000.0
2009-06-01 06:37:00,15.822,15.822,15.67,15.807,300000.0
2009-06-01 06:38:00,15.796,15.801,15.692,15.795,550000.0
2009-06-01 06:39:00,15.715,15.84,15.676,15.84,950000.0
2009-06-01 06:40:00,15.803,15.809,15.803,15.809,100000.0
2009-06-01 06:41:00,15.856,15.856,15.703,15.803,400000.0
2009-06-01 06:42:00,15.848,15.856,15.732,15.79,400000.0
2009-06-01 06:43:00,15.79,15.846,15.754,15.81,450000.0
2009-06-01 06:44:00,15.767,15.846,15.767,15.846,350000.0
2009-06-01 06:45:00,15.809,15.831,15.695,15.813,550000.0
2009-06-01 06:46:00,15.774,15.896,15.758,15.808,550000.0
2009-06-01 06:47:00,15.809,15.848,15.753,15.799,350000.0
2009-06-01 06:48:00,15.816,15.823,15.735,15.762,400000.0
2009-06-01 06:49:00,15.788,15.925,15.754,15.852,800000.0
2009-06-01 06:50:00,15.816,15.88,15.739,15.756,550000.0
2009-06-01 06:51:00,15.83,15.867,15.754,15.862,400000.0
2009-06-01 06:52:00,15.714,15.843,15.714,15.773,700000.0
2009-06-01 06:53:00,15.848,15.895,15.759,15.768,600000.0
2009-06-01 06:54:00,15.715,15.825,15.715,15.767,550000.0
2009-06-01 06:55:00,15.83,15.853,15.785,15.841,300000.0
2009-06-01 06:56:00,15.779,15.865,15.714,15.742,550000.0
2009-06-01 06:57:00,15.776,15.891,15.76,15.771,550000.0
2009-06-01 06:58:00,15.864,15.9,15.768,15.768,450000.0
2009-06-01 06:59:00,15.811,15.908,15.732,15.743,650000.0
2009-06-01 07:00:00,15.771,15.944,15.771,15.898,350000.0
2009-06-01 07:01:00,15.846,15.846,15.704,15.73,300000.0
2009-06-01 07:02:00,15.889,15.889,15.753,15.836,350000.0
2009-06-01 07:03:00,15.785,15.872,15.785,15.853,500000.0
2009-06-01 07:04:00,15.892,15.893,15.766,15.885,400000.0
2009-06-01 07:05:00,15.865,15.921,15.782,15.877,400000.0
2009-06-01 07:06:00,15.786,15.95,15.786,15.883,350000.0
2009-06-01 07:07:00,15.888,15.928,15.797,15.871,400000.0
2009-06-01 07:08:00,15.894,15.907,15.748,15.852,550000.0
2009-06-01 07:09:00,15.81,15.924,15.81,15.814,400000.0
2009-06-01 07:10:00,15.91,15.91,15.781,15.868,350000.0
2009-06-01 07:11:00,15.836,15.958,15.789,15.835,500000.0
2009-06-01 07:12:00,15.917,15.917,15.774,15.887,550000.0
2009-06-01 07:13:00,15.795,15.889,15.762,15.762,350000.0
2009-06-01 07:14:00,15.825,15.925,15.825,15.858,400000.0
2009-06-01 07:15:00,15.894,15.916,15.778,15.868,400000.0
2009-06-01 07:16:00,15.919,15.919,15.753,15.897,350000.0
2009-06-01 07:18:00,15.878,15.894,15.788,15.848,300000.0
2009-06-01 07:19:00,15.906,15.911,15.787,15.854,550000.0
2009-06-01 07:20:00,15.908,15.908,15.794,15.794,100000.0
2009-06-01 07:21:00,15.854,15.948,15.809,15.809,300000.0
2009-06-01 07:22:00,15.909,15.911,15.769,15.794,550000.0
2009-06-01 07:23:00,15.865,15.908,15.805,15.908,350000.0
2009-06-01 07:24:00,15.829,15.922,15.813,15.864,500000.0
2009-06-01 07:25:00,15.886,15.89,15.819,15.89,350000.0
2009-06-01 07:26:00,15.817,15.931,15.816,15.816,250000.0
2009-06-01 07:27:00,15.805,15.911,15.805,15.889,350000.0
2009-06-01 07:28:00,15.835,15.897,15.767,15.897,300000.0
2009-06-01 07:29:00,15.91,15.91,15.792,15.906,300000.0
2009-06-01 07:30:00,15.881,15.905,15.771,15.771,500000.0
2009-06-01 07:31:00,15.791,15.922,15.791,15.888,350000.0
2009-06-01 07:32:00,15.861,15.873,15.746,15.873,400000.0
2009-06-01 07:33:00,15.907,15.907,15.777,15.777,350000.0
2009-06-01 07:34:00,15.773,15.894,15.764,15.764,350000.0
2009-06-01 07:35:00,15.859,15.87,15.772,15.861,400000.0
2009-06-01 07:36:00,15.843,15.863,15.772,15.772,300000.0
2009-06-01 07:37:00,15.772,15.883,15.766,15.853,400000.0
2009-06-01 07:38:00,15.759,15.896,15.755,15.814,450000.0
2009-06-01 07:39:00,15.849,15.876,15.746,15.867,400000.0
2009-06-01 07:40:00,15.873,15.873,15.753,15.839,400000.0
2009-06-01 07:41:00,15.873,15.873,15.748,15.818,350000.0
2009-06-01 07:42:00,15.737,15.859,15.737,15.833,500000.0
2009-06-01 07:43:00,15.851,15.853,15.798,15.803,300000.0
2009-06-01 07:44:00,15.84,15.84,15.695,15.738,350000.0
2009-06-01 07:45:00,15.795,15.86,15.714,15.752,500000.0
2009-06-01 07:46:00,15.834,15.854,15.726,15.764,350000.0
2009-06-01 07:47:00,15.751,15.842,15.738,15.804,400000.0
2009-06-01 07:48:00,15.832,15.845,15.755,15.836,400000.0
2009-06-01 07:49:00,15.816,15.887,15.728,15.818,550000.0
2009-06-01 07:50:00,15.81,15.85,15.725,15.759,400000.0
2009-06-01 07:51:00,15.765,15.815,15.688,15.815,300000.0
2009-06-01 07:52:00,15.782,15.848,15.722,15.751,500000.0
2009-06-01 07:53:00,15.788,15.794,15.701,15.701,350000.0
2009-06-01 07:54:00,15.697,15.838,15.697,15.752,350000.0
2009-06-01 07:55:00,15.822,15.833,15.707,15.733,400000.0
2009-06-01 07:56:00,15.743,15.805,15.743,15.767,300000.0
2009-06-01 07:57:00,15.833,15.882,15.759,15.781,400000.0
2009-06-01 07:58:00,15.807,15.838,15.692,15.799,400000.0
2009-06-01 07:59:00,15.798,15.799,15.671,15.799,400000.0
2009-06-01 08:00:00,15.722,15.854,15.722,15.788,350000.0
2009-06-01 08:01:00,15.821,15.841,15.729,15.841,300000.0
2009-06-01 08:02:00,15.799,15.832,15.703,15.787,350000.0
2009-06-01 08:03:00,15.775,15.83,15.719,15.83,400000.0
2009-06-01 08:04:00,15.796,15.806,15.715,15.715,350000.0
2009-06-01 08:05:00,15.825,15.849,15.696,15.726,350000.0
2009-06-01 08:06:00,15.792,15.83,15.792,15.83,400000.0
2009-06-01 08:07:00,15.797,15.824,15.785,15.785,150000.0
2009-06-01 08:08:00,15.732,15.812,15.669,15.809,400000.0
2009-06-01 08:09:00,15.727,15.827,15.712,15.801,550000.0
2009-06-01 08:10:00,15.827,15.833,15.709,15.744,400000.0
2009-06-01 08:11:00,15.806,15.806,15.74,15.79,400000.0
2009-06-01 08:12:00,15.803,15.842,15.754,15.754,350000.0
2009-06-01 08:13:00,15.841,15.841,15.719,15.836,350000.0
2009-06-01 08:14:00,15.816,15.817,15.742,15.742,500000.0
2009-06-01 08:15:00,15.728,15.819,15.728,15.819,400000.0
2009-06-01 08:16:00,15.846,15.882,15.729,15.827,550000.0
2009-06-01 08:17:00,15.749,15.837,15.693,15.832,400000.0
2009-06-01 08:18:00,15.826,15.863,15.745,15.848,450000.0
2009-06-01 08:19:00,15.854,15.854,15.737,15.759,550000.0
2009-06-01 08:20:00,15.763,15.884,15.746,15.836,400000.0
2009-06-01 08:21:00,15.835,15.851,15.742,15.847,400000.0
2009-06-01 08:22:00,15.845,15.874,15.748,15.796,350000.0
2009-06-01 08:23:00,15.772,15.856,15.73,15.82,350000.0
2009-06-01 08:24:00,15.854,15.859,15.717,15.822,550000.0
2009-06-01 08:25:00,15.757,15.864,15.742,15.827,400000.0
2009-06-01 08:26:00,15.8,15.8,15.687,15.746,350000.0
2009-06-01 08:27:00,15.803,15.812,15.694,15.812,350000.0
2009-06-01 08:28:00,15.817,15.856,15.764,15.775,400000.0
2009-06-01 08:29:00,15.786,15.813,15.663,15.792,350000.0
2009-06-01 08:30:00,15.757,15.854,15.731,15.816,500000.0
2009-06-01 08:31:00,15.756,15.804,15.706,15.737,350000.0
2009-06-01 08:32:00,15.663,15.766,15.663,15.726,350000.0
2009-06-01 08:33:00,15.689,15.788,15.676,15.71,450000.0
2009-06-01 08:34:00,15.661,15.791,15.638,15.711,550000.0
2009-06-01 08:35:00,15.778,15.851,15.71,15.71,550000.0
2009-06-01 08:36:00,15.766,15.825,15.701,15.701,400000.0
2009-06-01 08:37:00,15.751,15.767,15.653,15.767,400000.0
2009-06-01 08:38:00,15.732,15.851,15.732,15.793,550000.0
2009-06-01 08:39:00,15.771,15.798,15.688,15.688,400000.0
2009-06-01 08:40:00,15.797,15.797,15.64,15.752,350000.0
2009-06-01 08:41:00,15.691,15.803,15.685,15.696,350000.0
2009-06-01 08:42:00,15.783,15.825,15.693,15.77,350000.0
2009-06-01 08:43:00,15.683,15.792,15.683,15.759,350000.0
2009-06-01 08:44:00,15.74,15.772,15.656,15.691,400000.0
2009-06-01 08:45:00,15.769,15.769,15.701,15.701,350000.0
2009-06-01 08:46:00,15.77,15.77,15.678,15.742,350000.0
2009-06-01 08:47:00,15.772,15.772,15.693,15.723,350000.0
2009-06-01 08:48:00,15.671,15.744,15.662,15.683,500000.0
2009-06-01 08:49:00,15.656,15.772,15.652,15.772,350000.0
2009-06-01 08:50:00,15.619,15.717,15.607,15.62,550000.0
2009-06-01 08:51:00,15.641,15.733,15.609,15.697,350000.0
2009-06-01 08:52:00,15.742,15.761,15.657,15.761,550000.0
2009-06-01 08:53:00,15.687,15.766,15.653,15.653,350000.0
2009-06-01 08:54:00,15.79,15.79,15.662,15.722,400000.0
2009-06-01 08:55:00,15.744,15.777,15.744,15.777,350000.0
2009-06-01 08:56:00,15.689,15.776,15.672,15.768,400000.0
2009-06-01 08:57:00,15.763,15.832,15.763,15.832,350000.0
2009-06-01 08:58:00,15.799,15.829,15.718,15.793,350000.0
2009-06-01 08:59:00,15.753,15.863,15.696,15.83,450000.0
2009-06-01 09:00:00,15.795,15.809,15.702,15.756,1500000.0
2009-06-01 09:01:00,15.802,15.808,15.732,15.786,1250000.0
2009-06-01 09:02:00,15.72,15.797,15.694,15.697,400000.0
2009-06-01 09:03:00,15.78,15.84,15.713,15.784,1300000.0
2009-06-01 09:04:00,15.777,15.822,15.721,15.735,450000.0
2009-06-01 09:05:00,15.798,15.83,15.755,15.807,1800000.0
2009-06-01 09:06:00,15.791,15.793,15.713,15.762,1250000.0
2009-06-01 09:07:00,15.789,15.857,15.707,15.801,500000.0
2009-06-01 09:08:00,15.772,15.783,15.665,15.745,550000.0
2009-06-01 09:09:00,15.734,15.825,15.715,15.715,500000.0
2009-06-01 09:10:00,15.75,15.812,15.692,15.748,450000.0
2009-06-01 09:11:00,15.764,15.817,15.712,15.767,1900000.0
2009-06-01 09:12:00,15.8,15.816,15.68,15.759,550000.0
2009-06-01 09:13:00,15.741,15.789,15.673,15.756,1450000.0
2009-06-01 09:14:00,15.757,15.77,15.654,15.717,350000.0
2009-06-01 09:15:00,15.745,15.774,15.664,15.716,400000.0
2009-06-01 09:16:00,15.785,15.785,15.652,15.743,1500000.0
2009-06-01 09:17:00,15.729,15.758,15.698,15.743,1500000.0
2009-06-01 09:18:00,15.741,15.813,15.707,15.711,1650000.0
2009-06-01 09:19:00,15.727,15.821,15.718,15.752,1800000.0
2009-06-01 09:20:00,15.741,15.789,15.71,15.777,350000.0
2009-06-01 09:21:00,15.798,15.809,15.684,15.714,400000.0
2009-06-01 09:22:00,15.789,15.803,15.692,15.718,400000.0
2009-06-01 09:23:00,15.818,15.818,15.688,15.785,350000.0
2009-06-01 09:24:00,15.746,15.802,15.704,15.748,1500000.0
2009-06-01 09:25:00,15.74,15.822,15.706,15.801,400000.0
2009-06-01 09:26:00,15.728,15.799,15.682,15.799,350000.0
2009-06-01 09:27:00,15.797,15.832,15.72,15.825,400000.0
2009-06-01 09:28:00,15.74,15.79,15.718,15.744,1550000.0
2009-06-01 09:29:00,15.733,15.836,15.701,15.71,1400000.0
2009-06-01 09:30:00,15.681,15.811,15.681,15.734,450000.0
2009-06-01 09:31:00,15.704,15.782,15.687,15.782,400000.0
2009-06-01 09:32:00,15.689,15.72,15.67,15.693,350000.0
2009-06-01 09:33:00,15.724,15.748,15.657,15.658,400000.0
2009-06-01 09:34:00,15.665,15.821,15.625,15.67,1950000.0
2009-06-01 09:35:00,15.689,15.816,15.689,15.78,1450000.0
2009-06-01 09:36:00,15.687,15.767,15.68,15.692,1600000.0
2009-06-01 09:37:00,15.749,15.83,15.676,15.735,550000.0
2009-06-01 09:38:00,15.708,15.777,15.675,15.729,500000.0
2009-06-01 09:39:00,15.758,15.827,15.71,15.71,550000.0
2009-06-01 09:40:00,15.68,15.804,15.677,15.755,400000.0
2009-06-01 09:41:00,15.659,15.769,15.642,15.721,550000.0
2009-06-01 09:42:00,15.782,15.793,15.686,15.793,350000.0
2009-06-01 09:43:00,15.757,15.785,15.693,15.734,400000.0
2009-06-01 09:44:00,15.693,15.723,15.693,15.723,300000.0
2009-06-01 09:45:00,15.834,15.839,15.746,15.749,450000.0
2009-06-01 09:46:00,15.789,15.822,15.692,15.822,400000.0
2009-06-01 09:47:00,15.762,15.842,15.762,15.774,350000.0
2009-06-01 09:48:00,15.728,15.893,15.728,15.8,400000.0
2009-06-01 09:49:00,15.847,15.855,15.711,15.785,400000.0
2009-06-01 09:50:00,15.779,15.88,15.767,15.873,800000.0
2009-06-01 09:51:00,15.88,15.88,15.753,15.753,400000.0
2009-06-01 09:52:00,15.86,15.9,15.747,15.855,400000.0
2009-06-01 09:53:00,15.814,15.899,15.761,15.854,450000.0
2009-06-01 09:54:00,15.862,15.887,15.748,15.831,750000.0
2009-06-01 09:55:00,15.905,15.905,15.759,15.861,450000.0
2009-06-01 09:56:00,15.86,15.893,15.764,15.851,550000.0
2009-06-01 09:57:00,15.84,15.842,15.793,15.842,350000.0
2009-06-01 09:58:00,15.804,15.888,15.773,15.778,400000.0
2009-06-01 09:59:00,15.87,15.87,15.724,15.794,450000.0
2009-06-01 10:00:00,15.765,15.86,15.732,15.86,600000.0
2009-06-01 10:01:00,15.828,15.892,15.776,15.892,400000.0
2009-06-01 10:02:00,15.905,15.905,15.772,15.836,400000.0
2009-06-01 10:03:00,15.842,15.915,15.809,15.809,500000.0
2009-06-01 10:04:00,15.83,15.907,15.773,15.867,550000.0
2009-06-01 10:05:00,15.864,15.934,15.84,15.853,350000.0
2009-06-01 10:06:00,15.899,15.92,15.811,15.852,550000.0
2009-06-01 10:07:00,15.88,15.928,15.784,15.928,450000.0
2009-06-01 10:08:00,15.902,15.913,15.805,15.856,550000.0
2009-06-01 10:09:00,15.841,15.919,15.841,15.885,500000.0
2009-06-01 10:10:00,15.88,15.92,15.759,15.772,650000.0
2009-06-01 10:11:00,15.921,15.921,15.811,15.92,400000.0
2009-06-01 10:12:00,15.784,15.916,15.778,15.834,400000.0
2009-06-01 10:13:00,15.804,15.885,15.789,15.849,350000.0
2009-06-01 10:14:00,15.833,15.921,15.785,15.83,550000.0
2009-06-01 10:15:00,15.787,15.919,15.738,15.887,650000.0
2009-06-01 10:16:00,15.88,15.897,15.769,15.897,450000.0
2009-06-01 10:17:00,15.858,15.922,15.806,15.897,400000.0
2009-06-01 10:18:00,15.919,15.933,15.817,15.933,750000.0
2009-06-01 10:19:00,15.89,15.894,15.789,15.874,550000.0
2009-06-01 10:20:00,15.912,15.915,15.775,15.866,600000.0
2009-06-01 10:21:00,15.789,15.914,15.789,15.876,500000.0
2009-06-01 10:22:00,15.85,15.928,15.816,15.874,350000.0
2009-06-01 10:23:00,15.874,15.875,15.769,15.794,350000.0
2009-06-01 10:24:00,15.838,15.916,15.774,15.909,500000.0
2009-06-01 10:25:00,15.849,15.945,15.809,15.853,400000.0
2009-06-01 10:26:00,15.922,15.934,15.801,15.928,350000.0
2009-06-01 10:27:00,15.87,15.918,15.807,15.895,250000.0
2009-06-01 10:28:00,15.871,15.912,15.768,15.86,600000.0
2009-06-01 10:29:00,15.893,15.92,15.8,15.829,450000.0
2009-06-01 10:30:00,15.942,15.942,15.856,15.868,400000.0
2009-06-01 10:31:00,15.905,15.93,15.786,15.786,350000.0
2009-06-01 10:32:00,15.874,15.915,15.805,15.915,650000.0
2009-06-01 10:33:00,15.873,15.928,15.815,15.817,450000.0
2009-06-01 10:34:00,15.89,15.966,15.816,15.937,450000.0
2009-06-01 10:35:00,15.903,15.956,15.811,15.832,550000.0
2009-06-01 10:36:00,15.809,15.915,15.806,15.868,400000.0
2009-06-01 10:37:00,15.788,15.889,15.758,15.793,450000.0
2009-06-01 10:38:00,15.836,15.884,15.758,15.884,350000.0
2009-06-01 10:39:00,15.79,15.909,15.771,15.909,350000.0
2009-06-01 10:40:00,15.805,15.904,15.764,15.869,550000.0
2009-06-01 10:41:00,15.894,15.921,15.791,15.82,400000.0
2009-06-01 10:42:00,15.814,15.88,15.757,15.819,400000.0
2009-06-01 10:43:00,15.803,15.85,15.744,15.825,500000.0
2009-06-01 10:44:00,15.901,15.901,15.784,15.788,350000.0
2009-06-01 10:45:00,15.773,15.896,15.773,15.815,350000.0
2009-06-01 10:46:00,15.777,15.905,15.775,15.775,600000.0
2009-06-01 10:47:00,15.849,15.859,15.775,15.786,400000.0
2009-06-01 10:48:00,15.771,15.939,15.771,15.863,400000.0
2009-06-01 10:49:00,15.878,15.906,15.817,15.904,400000.0
2009-06-01 10:50:00,15.929,15.973,15.806,15.827,450000.0
2009-06-01 10:51:00,15.814,15.91,15.783,15.91,350000.0
2009-06-01 10:52:00,15.791,15.89,15.764,15.82,550000.0
2009-06-01 10:53:00,15.9,15.94,15.813,15.901,400000.0
2009-06-01 10:54:00,15.847,15.952,15.82,15.849,600000.0
2009-06-01 10:55:00,15.796,15.903,15.764,15.898,400000.0
2009-06-01 10:56:00,15.872,15.894,15.768,15.894,400000.0
2009-06-01 10:57:00,15.864,15.91,15.82,15.82,400000.0
2009-06-01 10:58:00,15.881,15.896,15.79,15.879,400000.0
2009-06-01 10:59:00,15.882,15.901,15.766,15.815,350000.0
2009-06-01 11:00:00,15.792,15.885,15.785,15.811,400000.0
2009-06-01 11:01:00,15.77,15.912,15.77,15.795,450000.0
2009-06-01 11:02:00,15.858,15.864,15.771,15.856,850000.0
2009-06-01 11:03:00,15.776,15.899,15.774,15.794,400000.0
2009-06-01 11:04:00,15.902,15.921,15.778,15.907,500000.0
2009-06-01 11:05:00,15.838,15.878,15.78,15.87,400000.0
2009-06-01 11:06:00,15.779,15.883,15.76,15.843,450000.0
2009-06-01 11:07:00,15.907,15.929,15.799,15.799,350000.0
2009-06-01 11:08:00,15.761,15.951,15.761,15.83,500000.0
2009-06-01 11:09:00,15.872,15.9,15.794,15.794,350000.0
2009-06-01 11:10:00,15.769,15.894,15.769,15.842,450000.0
2009-06-01 11:11:00,15.862,15.899,15.774,15.849,450000.0
2009-06-01 11:12:00,15.819,15.911,15.744,15.765,600000.0
2009-06-01 11:13:00,15.855,15.912,15.816,15.821,500000.0
2009-06-01 11:14:00,15.865,15.867,15.736,15.762,350000.0
2009-06-01 11:15:00,15.784,15.831,15.724,15.816,400000.0
2009-06-01 11:16:00,15.881,15.944,15.783,15.783,400000.0
2009-06-01 11:17:00,15.871,15.871,15.717,15.849,700000.0
2009-06-01 11:18:00,15.869,15.91,15.773,15.809,400000.0
2009-06-01 11:19:00,15.817,15.886,15.776,15.797,450000.0
2009-06-01 11:20:00,15.855,15.871,15.767,15.871,500000.0
2009-06-01 11:21:00,15.775,15.845,15.708,15.708,450000.0
2009-06-01 11:22:00,15.767,15.828,15.73,15.828,500000.0
2009-06-01 11:23:00,15.866,15.915,15.781,15.808,400000.0
2009-06-01 11:24:00,15.799,15.843,15.761,15.786,400000.0
2009-06-01 11:25:00,15.872,15.909,15.82,15.859,350000.0
2009-06-01 11:26:00,15.88,15.88,15.785,15.879,450000.0
2009-06-01 11:27:00,15.895,15.901,15.764,15.867,450000.0
2009-06-01 11:28:00,15.908,15.948,15.794,15.794,350000.0
2009-06-01 11:29:00,15.781,15.899,15.718,15.899,600000.0
2009-06-01 11:30:00,15.838,15.916,15.814,15.834,400000.0
2009-06-01 11:31:00,15.872,15.911,15.793,15.885,550000.0
2009-06-01 11:32:00,15.904,15.915,15.782,15.864,650000.0
2009-06-01 11:33:00,15.904,15.92,15.825,15.839,400000.0
2009-06-01 11:34:00,15.898,15.939,15.8,15.825,350000.0
2009-06-01 11:35:00,15.887,15.887,15.806,15.851,400000.0
2009-06-01 11:36:00,15.912,15.936,15.797,15.888,500000.0
2009-06-01 11:37:00,15.826,15.867,15.773,15.867,450000.0
2009-06-01 11:38:00,15.921,15.921,15.803,15.835,400000.0
2009-06-01 11:39:00,15.92,15.967,15.794,15.922,550000.0
2009-06-01 11:40:00,15.901,15.905,15.8,15.8,500000.0
2009-06-01 11:41:00,15.882,15.89,15.757,15.885,400000.0
2009-06-01 11:42:00,15.779,15.884,15.773,15.852,350000.0
2009-06-01 11:43:00,15.858,15.888,15.758,15.812,550000.0
2009-06-01 11:44:00,15.893,15.914,15.793,15.872,400000.0
2009-06-01 11:45:00,15.773,15.904,15.773,15.801,400000.0
2009-06-01 11:46:00,15.847,15.952,15.803,15.864,450000.0
2009-06-01 11:47:00,15.832,15.921,15.799,15.873,600000.0
2009-06-01 11:48:00,15.866,15.919,15.765,15.798,450000.0
2009-06-01 11:49:00,15.814,15.948,15.814,15.926,350000.0
2009-06-01 11:50:00,15.918,15.918,15.786,15.798,350000.0
2009-06-01 11:51:00,15.876,15.953,15.81,15.81,450000.0
2009-06-01 11:52:00,15.812,15.891,15.782,15.796,350000.0
2009-06-01 11:53:00,15.807,15.858,15.793,15.793,500000.0
2009-06-01 11:54:00,15.772,15.917,15.772,15.877,650000.0
2009-06-01 11:55:00,15.905,15.908,15.803,15.908,500000.0
2009-06-01 11:56:00,15.916,15.916,15.795,15.912,550000.0
2009-06-01 11:57:00,15.899,15.899,15.797,15.88,450000.0
2009-06-01 11:58:00,15.888,15.901,15.803,15.875,450000.0
2009-06-01 11:59:00,15.9,15.909,15.78,15.78,550000.0
2009-06-01 12:00:00,15.837,15.911,15.798,15.911,450000.0
2009-06-01 12:01:00,15.913,15.923,15.828,15.838,350000.0
2009-06-01 12:02:00,15.85,15.906,15.777,15.777,350000.0
2009-06-01 12:03:00,15.757,15.893,15.757,15.893,450000.0
2009-06-01 12:04:00,15.837,15.935,15.79,15.823,550000.0
2009-06-01 12:05:00,15.834,15.896,15.76,15.847,450000.0
2009-06-01 12:06:00,15.812,15.911,15.75,15.911,400000.0
2009-06-01 12:07:00,15.78,15.914,15.78,15.786,350000.0
2009-06-01 12:08:00,15.92,15.92,15.816,15.816,500000.0
2009-06-01 12:09:00,15.837,15.911,15.794,15.911,550000.0
2009-06-01 12:10:00,15.913,15.913,15.831,15.899,350000.0
2009-06-01 12:11:00,15.832,15.884,15.788,15.801,350000.0
2009-06-01 12:12:00,15.783,15.907,15.757,15.866,550000.0
2009-06-01 12:13:00,15.926,15.95,15.84,15.936,350000.0
2009-06-01 12:14:00,15.831,15.891,15.778,15.804,450000.0
2009-06-01 12:15:00,15.912,15.926,15.827,15.9,350000.0
2009-06-01 12:16:00,15.797,15.902,15.797,15.902,300000.0
2009-06-01 12:17:00,15.827,15.912,15.778,15.82,550000.0
2009-06-01 12:18:00,15.815,15.926,15.79,15.876,350000.0
2009-06-01 12:19:00,15.839,15.901,15.781,15.794,550000.0
2009-06-01 12:20:00,15.912,15.922,15.845,15.845,350000.0
2009-06-01 12:21:00,15.78,15.891,15.753,15.855,400000.0
2009-06-01 12:22:00,15.812,15.962,15.806,15.814,400000.0
2009-06-01 12:23:00,15.911,15.911,15.783,15.856,550000.0
2009-06-01 12:24:00,15.829,15.911,15.732,15.869,500000.0
2009-06-01 12:25:00,15.896,15.904,15.819,15.819,450000.0
2009-06-01 12:26:00,15.873,15.894,15.817,15.84,350000.0
2009-06-01 12:27:00,15.927,15.927,15.816,15.865,350000.0
2009-06-01 12:28:00,15.79,15.901,15.785,15.808,350000.0
2009-06-01 12:29:00,15.859,15.941,15.81,15.848,400000.0
2009-06-01 12:30:00,15.827,15.921,15.802,15.921,400000.0
2009-06-01 12:31:00,15.859,15.888,15.828,15.888,350000.0
2009-06-01 12:32:00,15.79,15.92,15.79,15.898,450000.0
2009-06-01 12:33:00,15.772,15.894,15.772,15.86,450000.0
2009-06-01 12:34:00,15.897,15.897,15.77,15.894,500000.0
2009-06-01 12:35:00,15.813,15.921,15.79,15.83,600000.0
2009-06-01 12:36:00,15.82,15.861,15.757,15.78,450000.0
2009-06-01 12:37:00,15.834,15.893,15.766,15.891,400000.0
2009-06-01 12:38:00,15.906,15.951,15.792,15.843,750000.0
2009-06-01 12:39:00,15.74,15.863,15.726,15.856,650000.0
2009-06-01 12:40:00,15.743,15.907,15.743,15.803,450000.0
2009-06-01 12:41:00,15.878,15.878,15.744,15.806,550000.0
2009-06-01 12:42:00,15.878,15.882,15.758,15.851,500000.0
2009-06-01 12:43:00,15.852,15.852,15.708,15.708,350000.0
2009-06-01 12:44:00,15.758,15.842,15.706,15.842,400000.0
2009-06-01 12:45:00,15.695,15.834,15.691,15.716,400000.0
2009-06-01 12:46:00,15.744,15.877,15.744,15.784,400000.0
2009-06-01 12:47:00,15.771,15.817,15.732,15.811,350000.0
2009-06-01 12:48:00,15.839,15.842,15.698,15.797,500000.0
2009-06-01 12:49:00,15.846,15.858,15.744,15.744,450000.0
2009-06-01 12:50:00,15.856,15.856,15.702,15.759,350000.0
2009-06-01 12:51:00,15.859,15.859,15.743,15.743,400000.0
2009-06-01 12:52:00,15.845,15.876,15.749,15.764,350000.0
2009-06-01 12:53:00,15.771,15.88,15.759,15.88,400000.0
2009-06-01 12:54:00,15.802,15.875,15.76,15.855,400000.0
2009-06-01 12:55:00,15.853,15.89,15.764,15.821,400000.0
2009-06-01 12:56:00,15.889,15.892,15.771,15.868,450000.0
2009-06-01 12:57:00,15.808,15.87,15.768,15.825,400000.0
2009-06-01 12:58:00,15.765,15.851,15.707,15.851,400000.0
2009-06-01 12:59:00,15.771,15.858,15.723,15.805,350000.0
2009-06-01 13:00:00,15.82,15.824,15.677,15.743,550000.0
2009-06-01 13:01:00,15.763,15.852,15.722,15.801,550000.0
2009-06-01 13:02:00,15.721,15.827,15.678,15.748,450000.0
2009-06-01 13:03:00,15.832,15.832,15.68,15.796,350000.0
2009-06-01 13:04:00,15.784,15.798,15.698,15.756,450000.0
2009-06-01 13:05:00,15.759,15.86,15.71,15.828,400000.0
2009-06-01 13:06:00,15.769,15.794,15.705,15.705,500000.0
2009-06-01 13:07:00,15.833,15.872,15.728,15.829,400000.0
2009-06-01 13:08:00,15.81,15.85,15.741,15.85,350000.0
2009-06-01 13:09:00,15.736,15.839,15.694,15.708,550000.0
2009-06-01 13:10:00,15.701,15.858,15.701,15.846,500000.0
2009-06-01 13:11:00,15.809,15.836,15.75,15.797,400000.0
2009-06-01 13:12:00,15.807,15.821,15.691,15.785,350000.0
2009-06-01 13:13:00,15.828,15.828,15.673,15.821,400000.0
2009-06-01 13:14:00,15.741,15.857,15.731,15.815,400000.0
2009-06-01 13:15:00,15.804,15.816,15.71,15.71,450000.0
2009-06-01 13:16:00,15.823,15.834,15.711,15.782,500000.0
2009-06-01 13:17:00,15.741,15.883,15.741,15.779,450000.0
2009-06-01 13:18:00,15.823,15.823,15.728,15.766,350000.0
2009-06-01 13:19:00,15.723,15.857,15.723,15.758,700000.0
2009-06-01 13:20:00,15.729,15.862,15.692,15.757,800000.0
2009-06-01 13:21:00,15.772,15.816,15.72,15.8,400000.0
2009-06-01 13:22:00,15.708,15.88,15.708,15.742,550000.0
2009-06-01 13:23:00,15.82,15.848,15.715,15.75,450000.0
2009-06-01 13:24:00,15.822,15.866,15.759,15.834,350000.0
2009-06-01 13:25:00,15.715,15.853,15.701,15.823,450000.0
2009-06-01 13:26:00,15.761,15.835,15.734,15.734,350000.0
2009-06-01 13:27:00,15.732,15.872,15.732,15.755,500000.0
2009-06-01 13:28:00,15.821,15.862,15.732,15.792,350000.0
2009-06-01 13:29:00,15.824,15.849,15.766,15.824,250000.0
2009-06-01 13:30:00,15.829,15.829,15.745,15.829,450000.0
2009-06-01 13:31:00,15.857,15.857,15.761,15.82,400000.0
2009-06-01 13:32:00,15.812,15.812,15.688,15.695,450000.0
2009-06-01 13:33:00,15.791,15.862,15.735,15.789,350000.0
2009-06-01 13:34:00,15.709,15.863,15.709,15.847,700000.0
2009-06-01 13:35:00,15.822,15.835,15.685,15.736,550000.0
2009-06-01 13:36:00,15.75,15.847,15.75,15.82,650000.0
2009-06-01 13:37:00,15.808,15.814,15.711,15.78,350000.0
2009-06-01 13:38:00,15.798,15.825,15.68,15.68,400000.0
2009-06-01 13:39:00,15.714,15.807,15.705,15.732,600000.0
2009-06-01 13:40:00,15.733,15.804,15.73,15.804,400000.0
2009-06-01 13:41:00,15.647,15.791,15.647,15.752,400000.0
2009-06-01 13:42:00,15.701,15.753,15.659,15.663,350000.0
2009-06-01 13:43:00,15.786,15.798,15.642,15.706,750000.0
2009-06-01 13:44:00,15.676,15.795,15.675,15.795,450000.0
2009-06-01 13:45:00,15.713,15.85,15.713,15.813,350000.0
2009-06-01 13:46:00,15.813,15.813,15.698,15.76,400000.0
2009-06-01 13:47:00,15.728,15.847,15.726,15.74,550000.0
2009-06-01 13:48:00,15.789,15.843,15.789,15.834,350000.0
2009-06-01 13:49:00,15.759,15.824,15.685,15.685,350000.0
2009-06-01 13:50:00,15.726,15.805,15.688,15.707,550000.0
2009-06-01 13:51:00,15.732,15.841,15.731,15.841,350000.0
2009-06-01 13:52:00,15.804,15.817,15.725,15.725,400000.0
2009-06-01 13:53:00,15.73,15.821,15.686,15.73,500000.0
2009-06-01 13:54:00,15.753,15.845,15.726,15.831,400000.0
2009-06-01 13:55:00,15.87,15.87,15.753,15.869,350000.0
2009-06-01 13:56:00,15.781,15.83,15.734,15.808,500000.0
2009-06-01 13:57:00,15.854,15.854,15.682,15.775,400000.0
2009-06-01 13:58:00,15.876,15.879,15.74,15.74,750000.0
2009-06-01 13:59:00,15.877,15.877,15.755,15.826,350000.0
2009-06-01 14:00:00,15.799,15.896,15.775,15.853,600000.0
2009-06-01 14:01:00,15.861,15.861,15.748,15.855,400000.0
2009-06-01 14:02:00,15.849,15.849,15.729,15.826,350000.0
2009-06-01 14:03:00,15.777,15.843,15.765,15.836,350000.0
2009-06-01 14:04:00,15.768,15.888,15.762,15.88,400000.0
2009-06-01 14:05:00,15.797,15.877,15.797,15.872,400000.0
2009-06-01 14:06:00,15.854,15.854,15.741,15.755,450000.0
2009-06-01 14:07:00,15.862,15.863,15.733,15.856,350000.0
2009-06-01 14:08:00,15.778,15.865,15.733,15.838,400000.0
2009-06-01 14:09:00,15.836,15.836,15.682,15.74,400000.0
2009-06-01 14:10:00,15.772,15.857,15.713,15.856,400000.0
2009-06-01 14:11:00,15.846,15.86,15.743,15.847,500000.0
2009-06-01 14:12:00,15.855,15.855,15.742,15.828,350000.0
2009-06-01 14:13:00,15.802,15.829,15.713,15.816,450000.0
2009-06-01 14:14:00,15.823,15.88,15.766,15.828,550000.0
2009-06-01 14:15:00,15.814,15.834,15.731,15.777,350000.0
2009-06-01 14:16:00,15.822,15.864,15.748,15.786,400000.0
2009-06-01 14:17:00,15.789,15.858,15.747,15.816,400000.0
2009-06-01 14:18:00,15.797,15.831,15.735,15.794,400000.0
2009-06-01 14:19:00,15.738,15.902,15.716,15.902,700000.0
2009-06-01 14:20:00,15.875,15.899,15.774,15.86,500000.0
2009-06-01 14:21:00,15.906,15.906,15.771,15.809,400000.0
2009-06-01 14:22:00,15.868,15.868,15.731,15.826,400000.0
2009-06-01 14:23:00,15.843,15.867,15.722,15.781,450000.0
2009-06-01 14:24:00,15.839,15.874,15.776,15.834,400000.0
2009-06-01 14:25:00,15.781,15.845,15.749,15.809,450000.0
2009-06-01 14:26:00,15.82,15.832,15.73,15.807,500000.0
2009-06-01 14:27:00,15.802,15.805,15.697,15.733,400000.0
2009-06-01 14:28:00,15.797,15.813,15.672,15.704,450000.0
2009-06-01 14:29:00,15.701,15.814,15.701,15.783,550000.0
2009-06-01 14:30:00,15.712,15.839,15.712,15.839,550000.0
2009-06-01 14:31:00,15.819,15.819,15.67,15.736,400000.0
2009-06-01 14:32:00,15.787,15.839,15.726,15.792,350000.0
2009-06-01 14:33:00,15.752,15.831,15.67,15.714,650000.0
2009-06-01 14:34:00,15.843,15.843,15.723,15.795,350000.0
2009-06-01 14:35:00,15.819,15.833,15.708,15.833,350000.0
2009-06-01 14:36:00,15.846,15.846,15.743,15.812,400000.0
2009-06-01 14:37:00,15.702,15.835,15.685,15.812,450000.0
2009-06-01 14:38:00,15.838,15.842,15.698,15.739,500000.0
2009-06-01 14:39:00,15.753,15.783,15.692,15.783,500000.0
2009-06-01 14:40:00,15.717,15.811,15.664,15.756,550000.0
2009-06-01 14:41:00,15.817,15.817,15.683,15.76,450000.0
2009-06-01 14:42:00,15.755,15.76,15.623,15.669,500000.0
2009-06-01 14:43:00,15.787,15.787,15.692,15.781,350000.0
2009-06-01 14:44:00,15.761,15.827,15.686,15.718,350000.0
2009-06-01 14:45:00,15.751,15.758,15.669,15.713,400000.0
2009-06-01 14:46:00,15.763,15.767,15.656,15.701,450000.0
2009-06-01 14:47:00,15.786,15.821,15.705,15.787,550000.0
2009-06-01 14:48:00,15.749,15.749,15.667,15.667,400000.0
2009-06-01 14:49:00,15.744,15.757,15.68,15.695,400000.0
2009-06-01 14:50:00,15.687,15.749,15.651,15.657,500000.0
2009-06-01 14:51:00,15.682,15.769,15.669,15.745,350000.0
2009-06-01 14:52:00,15.717,15.773,15.643,15.655,500000.0
2009-06-01 14:53:00,15.711,15.749,15.615,15.749,450000.0
2009-06-01 14:54:00,15.737,15.769,15.642,15.642,550000.0
2009-06-01 14:55:00,15.721,15.744,15.638,15.638,450000.0
2009-06-01 14:56:00,15.748,15.796,15.637,15.73,600000.0
2009-06-01 14:57:00,15.669,15.73,15.631,15.632,400000.0
2009-06-01 14:58:00,15.644,15.725,15.612,15.725,450000.0
2009-06-01 14:59:00,15.764,15.768,15.683,15.751,350000.0
2009-06-01 15:00:00,15.664,15.771,15.645,15.757,350000.0
2009-06-01 15:01:00,15.784,15.784,15.667,15.751,450000.0
2009-06-01 15:02:00,15.715,15.72,15.621,15.72,350000.0
2009-06-01 15:03:00,15.761,15.77,15.674,15.77,350000.0
2009-06-01 15:04:00,15.695,15.736,15.634,15.642,500000.0
2009-06-01 15:05:00,15.701,15.76,15.679,15.76,550000.0
2009-06-01 15:06:00,15.721,15.766,15.656,15.682,400000.0
2009-06-01 15:07:00,15.711,15.741,15.631,15.658,500000.0
2009-06-01 15:08:00,15.71,15.754,15.619,15.619,350000.0
2009-06-01 15:09:00,15.672,15.752,15.615,15.678,450000.0
2009-06-01 15:10:00,15.671,15.733,15.627,15.733,400000.0
2009-06-01 15:11:00,15.617,15.747,15.617,15.731,450000.0
2009-06-01 15:12:00,15.715,15.746,15.595,15.635,500000.0
2009-06-01 15:13:00,15.652,15.693,15.614,15.617,400000.0
2009-06-01 15:14:00,15.705,15.761,15.608,15.71,400000.0
2009-06-01 15:15:00,15.665,15.767,15.631,15.642,500000.0
2009-06-01 15:16:00,15.723,15.731,15.581,15.604,400000.0
2009-06-01 15:17:00,15.694,15.741,15.65,15.661,550000.0
2009-06-01 15:18:00,15.693,15.745,15.614,15.745,400000.0
2009-06-01 15:19:00,15.672,15.745,15.61,15.745,350000.0
2009-06-01 15:20:00,15.637,15.745,15.613,15.613,550000.0
2009-06-01 15:21:00,15.727,15.762,15.68,15.68,400000.0
2009-06-01 15:22:00,15.757,15.761,15.705,15.749,400000.0
2009-06-01 15:23:00,15.725,15.725,15.662,15.723,350000.0
2009-06-01 15:24:00,15.716,15.759,15.644,15.729,500000.0
2009-06-01 15:25:00,15.66,15.775,15.66,15.741,350000.0
2009-06-01 15:26:00,15.742,15.774,15.654,15.654,550000.0
2009-06-01 15:27:00,15.766,15.786,15.692,15.732,400000.0
2009-06-01 15:28:00,15.695,15.79,15.695,15.79,400000.0
2009-06-01 15:29:00,15.74,15.789,15.63,15.692,500000.0
2009-06-01 15:30:00,15.784,15.784,15.658,15.658,350000.0
2009-06-01 15:31:00,15.641,15.748,15.641,15.647,550000.0
2009-06-01 15:32:00,15.735,15.771,15.617,15.706,350000.0
2009-06-01 15:33:00,15.672,15.749,15.639,15.736,400000.0
2009-06-01 15:34:00,15.637,15.742,15.627,15.705,350000.0
2009-06-01 15:35:00,15.716,15.737,15.642,15.687,600000.0
2009-06-01 15:36:00,15.617,15.7,15.607,15.619,650000.0
2009-06-01 15:37:00,15.708,15.742,15.634,15.697,550000.0
2009-06-01 15:38:00,15.614,15.731,15.598,15.724,600000.0
2009-06-01 15:39:00,15.733,15.787,15.641,15.642,550000.0
2009-06-01 15:40:00,15.676,15.772,15.644,15.717,500000.0
2009-06-01 15:41:00,15.642,15.748,15.642,15.664,500000.0
2009-06-01 15:42:00,15.732,15.785,15.645,15.666,400000.0
2009-06-01 15:43:00,15.655,15.75,15.655,15.701,500000.0
2009-06-01 15:44:00,15.714,15.751,15.697,15.717,400000.0
2009-06-01 15:45:00,15.818,15.818,15.706,15.759,350000.0
2009-06-01 15:46:00,15.782,15.83,15.678,15.827,400000.0
2009-06-01 15:47:00,15.708,15.825,15.686,15.686,350000.0
2009-06-01 15:48:00,15.723,15.851,15.703,15.716,550000.0
2009-06-01 15:49:00,15.74,15.826,15.71,15.773,400000.0
2009-06-01 15:50:00,15.761,15.819,15.682,15.703,500000.0
2009-06-01 15:51:00,15.766,15.782,15.697,15.705,550000.0
2009-06-01 15:52:00,15.756,15.783,15.659,15.71,450000.0
2009-06-01 15:53:00,15.756,15.776,15.65,15.714,500000.0
2009-06-01 15:54:00,15.668,15.795,15.668,15.765,350000.0
2009-06-01 15:55:00,15.681,15.748,15.657,15.672,400000.0
2009-06-01 15:56:00,15.651,15.777,15.651,15.696,500000.0
2009-06-01 15:57:00,15.682,15.757,15.627,15.752,500000.0
2009-06-01 15:58:00,15.643,15.75,15.62,15.704,750000.0
2009-06-01 15:59:00,15.767,15.767,15.674,15.742,550000.0
2009-06-01 16:00:00,15.615,15.736,15.615,15.634,350000.0
2009-06-01 16:01:00,15.735,15.744,15.609,15.638,350000.0
2009-06-01 16:02:00,15.628,15.768,15.628,15.711,550000.0
2009-06-01 16:03:00,15.721,15.751,15.621,15.661,450000.0
2009-06-01 16:04:00,15.759,15.759,15.642,15.698,350000.0
2009-06-01 16:05:00,15.681,15.779,15.63,15.779,400000.0
2009-06-01 16:06:00,15.775,15.776,15.649,15.738,500000.0
2009-06-01 16:07:00,15.707,15.815,15.658,15.658,500000.0
2009-06-01 16:08:00,15.704,15.755,15.636,15.674,550000.0
2009-06-01 16:09:00,15.751,15.751,15.618,15.668,350000.0
2009-06-01 16:10:00,15.721,15.745,15.612,15.684,350000.0
2009-06-01 16:11:00,15.71,15.746,15.659,15.667,450000.0
2009-06-01 16:12:00,15.707,15.753,15.623,15.752,400000.0
2009-06-01 16:13:00,15.679,15.741,15.617,15.7,400000.0
2009-06-01 16:14:00,15.664,15.749,15.638,15.749,400000.0
2009-06-01 16:15:00,15.747,15.763,15.66,15.737,500000.0
2009-06-01 16:16:00,15.767,15.767,15.648,15.668,450000.0
2009-06-01 16:17:00,15.613,15.755,15.613,15.708,500000.0
2009-06-01 16:18:00,15.71,15.767,15.697,15.713,350000.0
2009-06-01 16:19:00,15.719,15.748,15.661,15.672,550000.0
2009-06-01 16:20:00,15.681,15.769,15.619,15.717,400000.0
2009-06-01 16:21:00,15.611,15.759,15.611,15.673,500000.0
2009-06-01 16:22:00,15.702,15.743,15.641,15.674,350000.0
2009-06-01 16:23:00,15.579,15.727,15.579,15.693,550000.0
2009-06-01 16:24:00,15.636,15.712,15.571,15.571,350000.0
2009-06-01 16:25:00,15.645,15.667,15.572,15.622,400000.0
2009-06-01 16:26:00,15.593,15.665,15.577,15.597,500000.0
2009-06-01 16:27:00,15.624,15.694,15.569,15.569,400000.0
2009-06-01 16:28:00,15.58,15.689,15.541,15.566,450000.0
2009-06-01 16:29:00,15.578,15.657,15.551,15.551,450000.0
2009-06-01 16:30:00,15.536,15.65,15.533,15.608,550000.0
2009-06-01 16:31:00,15.612,15.619,15.521,15.532,350000.0
2009-06-01 16:32:00,15.649,15.649,15.542,15.542,500000.0
2009-06-01 16:33:00,15.654,15.654,15.521,15.574,400000.0
2009-06-01 16:34:00,15.65,15.65,15.528,15.549,400000.0
2009-06-01 16:35:00,15.558,15.67,15.545,15.545,450000.0
2009-06-01 16:36:00,15.504,15.613,15.481,15.543,500000.0
2009-06-01 16:37:00,15.523,15.639,15.52,15.541,350000.0
2009-06-01 16:38:00,15.621,15.621,15.544,15.544,550000.0
2009-06-01 16:39:00,15.635,15.64,15.518,15.518,400000.0
2009-06-01 16:40:00,15.649,15.649,15.476,15.525,550000.0
2009-06-01 16:41:00,15.638,15.651,15.528,15.649,400000.0
2009-06-01 16:42:00,15.567,15.661,15.506,15.661,400000.0
2009-06-01 16:43:00,15.544,15.682,15.538,15.562,350000.0
2009-06-01 16:44:00,15.536,15.642,15.536,15.547,350000.0
2009-06-01 16:45:00,15.583,15.637,15.512,15.537,550000.0
2009-06-01 16:46:00,15.613,15.673,15.55,15.673,400000.0
2009-06-01 16:47:00,15.651,15.651,15.544,15.591,450000.0
2009-06-01 16:48:00,15.622,15.699,15.552,15.552,350000.0
2009-06-01 16:49:00,15.512,15.645,15.512,15.541,400000.0
2009-06-01 16:50:00,15.632,15.648,15.536,15.607,500000.0
2009-06-01 16:51:00,15.564,15.637,15.532,15.608,400000.0
2009-06-01 16:52:00,15.577,15.693,15.519,15.572,450000.0
2009-06-01 16:53:00,15.622,15.645,15.462,15.645,500000.0
2009-06-01 16:54:00,15.618,15.662,15.549,15.549,500000.0
2009-06-01 16:55:00,15.598,15.628,15.54,15.628,600000.0
2009-06-01 16:56:00,15.631,15.632,15.515,15.543,550000.0
2009-06-01 16:57:00,15.594,15.626,15.484,15.526,350000.0
2009-06-01 16:58:00,15.604,15.626,15.456,15.521,600000.0
2009-06-01 16:59:00,15.499,15.595,15.448,15.478,350000.0
2009-06-01 17:00:00,15.396,15.541,15.396,15.54,450000.0
2009-06-01 17:01:00,15.481,15.563,15.445,15.563,350000.0
2009-06-01 17:02:00,15.513,15.56,15.425,15.454,350000.0
2009-06-01 17:03:00,15.575,15.575,15.512,15.515,450000.0
2009-06-01 17:04:00,15.565,15.565,15.393,15.393,350000.0
2009-06-01 17:05:00,15.445,15.5,15.403,15.499,550000.0
2009-06-01 17:06:00,15.474,15.523,15.404,15.494,450000.0
2009-06-01 17:07:00,15.496,15.55,15.419,15.462,500000.0
2009-06-01 17:08:00,15.524,15.524,15.379,15.462,450000.0
2009-06-01 17:09:00,15.43,15.515,15.415,15.485,450000.0
2009-06-01 17:10:00,15.531,15.549,15.422,15.509,500000.0
2009-06-01 17:11:00,15.53,15.545,15.445,15.538,450000.0
2009-06-01 17:12:00,15.551,15.551,15.404,15.531,450000.0
2009-06-01 17:13:00,15.476,15.586,15.456,15.456,550000.0
2009-06-01 17:14:00,15.53,15.552,15.426,15.426,350000.0
2009-06-01 17:15:00,15.527,15.555,15.429,15.429,550000.0
2009-06-01 17:16:00,15.543,15.568,15.452,15.548,550000.0
2009-06-01 17:17:00,15.584,15.588,15.48,15.502,400000.0
2009-06-01 17:18:00,15.538,15.599,15.451,15.599,350000.0
2009-06-01 17:19:00,15.509,15.627,15.474,15.512,400000.0
2009-06-01 17:20:00,15.451,15.601,15.451,15.491,400000.0
2009-06-01 17:21:00,15.503,15.601,15.502,15.502,400000.0
2009-06-01 17:22:00,15.532,15.605,15.47,15.575,500000.0
2009-06-01 17:23:00,15.596,15.596,15.431,15.458,450000.0
2009-06-01 17:24:00,15.621,15.629,15.527,15.6,350000.0
2009-06-01 17:25:00,15.515,15.593,15.426,15.593,700000.0
2009-06-01 17:26:00,15.577,15.587,15.464,15.563,550000.0
2009-06-01 17:27:00,15.496,15.617,15.49,15.601,400000.0
2009-06-01 17:28:00,15.563,15.589,15.444,15.478,450000.0
2009-06-01 17:29:00,15.517,15.592,15.517,15.543,350000.0
2009-06-01 17:30:00,15.608,15.629,15.504,15.58,500000.0
2009-06-01 17:31:00,15.549,15.654,15.5,15.569,350000.0
2009-06-01 17:32:00,15.486,15.597,15.486,15.556,400000.0
2009-06-01 17:33:00,15.608,15.622,15.515,15.515,350000.0
2009-06-01 17:34:00,15.603,15.66,15.528,15.555,500000.0
2009-06-01 17:35:00,15.515,15.645,15.504,15.504,450000.0
2009-06-01 17:36:00,15.515,15.644,15.512,15.598,550000.0
2009-06-01 17:37:00,15.592,15.626,15.503,15.579,400000.0
2009-06-01 17:38:00,15.594,15.606,15.468,15.468,650000.0
2009-06-01 17:39:00,15.516,15.6,15.487,15.539,550000.0
2009-06-01 17:40:00,15.605,15.648,15.477,15.618,450000.0
2009-06-01 17:41:00,15.556,15.651,15.502,15.546,550000.0
2009-06-01 17:42:00,15.543,15.618,15.521,15.54,350000.0
2009-06-01 17:43:00,15.623,15.629,15.494,15.627,500000.0
2009-06-01 17:44:00,15.601,15.637,15.513,15.513,350000.0
2009-06-01 17:45:00,15.64,15.655,15.583,15.583,400000.0
2009-06-01 17:46:00,15.65,15.65,15.515,15.551,750000.0
2009-06-01 17:47:00,15.641,15.641,15.503,15.549,500000.0
2009-06-01 17:48:00,15.566,15.61,15.528,15.559,400000.0
2009-06-01 17:49:00,15.591,15.598,15.475,15.526,600000.0
2009-06-01 17:50:00,15.631,15.631,15.501,15.622,600000.0
2009-06-01 17:51:00,15.562,15.665,15.552,15.634,500000.0
2009-06-01 17:52:00,15.653,15.657,15.531,15.628,450000.0
2009-06-01 17:53:00,15.549,15.655,15.503,15.503,700000.0
2009-06-01 17:54:00,15.61,15.62,15.515,15.583,450000.0
2009-06-01 17:55:00,15.664,15.666,15.542,15.623,400000.0
2009-06-01 17:56:00,15.533,15.647,15.533,15.647,350000.0
2009-06-01 17:57:00,15.618,15.666,15.54,15.654,400000.0
2009-06-01 17:58:00,15.541,15.686,15.541,15.686,350000.0
2009-06-01 17:59:00,15.596,15.68,15.547,15.574,600000.0
2009-06-01 18:00:00,15.587,15.694,15.531,15.531,650000.0
2009-06-01 18:01:00,15.612,15.677,15.563,15.628,350000.0
2009-06-01 18:02:00,15.623,15.653,15.533,15.565,750000.0
2009-06-01 18:03:00,15.504,15.636,15.504,15.52,550000.0
2009-06-01 18:04:00,15.66,15.67,15.66,15.67,450000.0
2009-06-01 18:05:00,15.563,15.642,15.503,15.593,450000.0
2009-06-01 18:06:00,15.576,15.651,15.52,15.605,500000.0
2009-06-01 18:07:00,15.63,15.64,15.518,15.58,550000.0
2009-06-01 18:08:00,15.579,15.634,15.52,15.616,400000.0
2009-06-01 18:09:00,15.667,15.673,15.551,15.631,450000.0
2009-06-01 18:10:00,15.589,15.682,15.589,15.652,350000.0
2009-06-01 18:11:00,15.61,15.671,15.537,15.664,650000.0
2009-06-01 18:12:00,15.547,15.633,15.541,15.588,400000.0
2009-06-01 18:13:00,15.593,15.701,15.56,15.701,350000.0
2009-06-01 18:14:00,15.652,15.677,15.551,15.551,650000.0
2009-06-01 18:15:00,15.636,15.7,15.624,15.642,600000.0
2009-06-01 18:16:00,15.638,15.692,15.556,15.692,450000.0
2009-06-01 18:17:00,15.575,15.689,15.566,15.566,350000.0
2009-06-01 18:18:00,15.67,15.67,15.55,15.576,550000.0
2009-06-01 18:19:00,15.574,15.697,15.574,15.584,400000.0
2009-06-01 18:20:00,15.621,15.725,15.586,15.622,700000.0
2009-06-01 18:21:00,15.617,15.713,15.571,15.627,400000.0
2009-06-01 18:22:00,15.571,15.685,15.571,15.629,350000.0
2009-06-01 18:23:00,15.686,15.702,15.56,15.56,400000.0
2009-06-01 18:24:00,15.652,15.682,15.565,15.565,550000.0
2009-06-01 18:25:00,15.599,15.699,15.552,15.699,650000.0
2009-06-01 18:26:00,15.656,15.666,15.55,15.637,400000.0
2009-06-01 18:27:00,15.681,15.701,15.62,15.701,350000.0
2009-06-01 18:28:00,15.547,15.668,15.547,15.593,450000.0
2009-06-01 18:29:00,15.615,15.686,15.586,15.613,700000.0
2009-06-01 18:30:00,15.702,15.713,15.606,15.637,450000.0
2009-06-01 18:31:00,15.588,15.693,15.588,15.598,350000.0
2009-06-01 18:32:00,15.71,15.725,15.639,15.677,500000.0
2009-06-01 18:33:00,15.598,15.679,15.564,15.647,600000.0
2009-06-01 18:34:00,15.658,15.7,15.572,15.572,550000.0
2009-06-01 18:35:00,15.658,15.674,15.546,15.626,550000.0
2009-06-01 18:36:00,15.607,15.689,15.562,15.645,600000.0
2009-06-01 18:37:00,15.631,15.662,15.548,15.662,600000.0
2009-06-01 18:38:00,15.577,15.608,15.5,15.558,600000.0
2009-06-01 18:39:00,15.611,15.644,15.479,15.634,650000.0
2009-06-01 18:40:00,15.648,15.693,15.52,15.555,600000.0
2009-06-01 18:41:00,15.539,15.674,15.528,15.534,400000.0
2009-06-01 18:42:00,15.653,15.653,15.565,15.565,400000.0
2009-06-01 18:43:00,15.538,15.682,15.538,15.682,450000.0
2009-06-01 18:44:00,15.555,15.69,15.555,15.662,400000.0
2009-06-01 18:45:00,15.696,15.696,15.554,15.602,350000.0
2009-06-01 18:46:00,15.631,15.638,15.521,15.521,400000.0
2009-06-01 18:47:00,15.59,15.633,15.49,15.525,650000.0
2009-06-01 18:48:00,15.546,15.67,15.534,15.63,500000.0
2009-06-01 18:49:00,15.603,15.755,15.563,15.636,450000.0
2009-06-01 18:50:00,15.65,15.65,15.49,15.592,950000.0
2009-06-01 18:51:00,15.649,15.669,15.544,15.669,550000.0
2009-06-01 18:52:00,15.582,15.682,15.555,15.578,500000.0
2009-06-01 18:53:00,15.649,15.649,15.502,15.502,550000.0
2009-06-01 18:54:00,15.528,15.632,15.528,15.632,750000.0
2009-06-01 18:55:00,15.486,15.581,15.486,15.531,350000.0
2009-06-01 18:56:00,15.605,15.633,15.489,15.51,550000.0
2009-06-01 18:57:00,15.555,15.625,15.506,15.587,500000.0
2009-06-01 18:58:00,15.56,15.617,15.527,15.617,400000.0
2009-06-01 18:59:00,15.573,15.635,15.526,15.539,600000.0
2009-06-01 19:00:00,15.539,15.609,15.535,15.609,350000.0
2009-06-01 19:01:00,15.622,15.627,15.481,15.617,450000.0
2009-06-01 19:02:00,15.505,15.627,15.505,15.627,400000.0
2009-06-01 19:03:00,15.65,15.65,15.65,15.65,500000.0
2009-06-01 19:04:00,15.555,15.664,15.53,15.647,500000.0
2009-06-01 19:05:00,15.562,15.642,15.502,15.502,450000.0
2009-06-01 19:06:00,15.603,15.617,15.497,15.581,400000.0
2009-06-01 19:08:00,15.61,15.652,15.536,15.536,350000.0
2009-06-01 19:09:00,15.572,15.619,15.484,15.557,500000.0
2009-06-01 19:10:00,15.589,15.594,15.471,15.565,650000.0
2009-06-01 19:11:00,15.618,15.618,15.532,15.617,550000.0
2009-06-01 19:12:00,15.574,15.575,15.497,15.512,350000.0
2009-06-01 19:13:00,15.517,15.603,15.47,15.567,600000.0
2009-06-01 19:14:00,15.581,15.614,15.49,15.508,400000.0
2009-06-01 19:15:00,15.539,15.614,15.495,15.541,550000.0
2009-06-01 19:16:00,15.513,15.626,15.513,15.552,350000.0
2009-06-01 19:17:00,15.511,15.627,15.508,15.605,550000.0
2009-06-01 19:18:00,15.641,15.641,15.523,15.571,350000.0
2009-06-01 19:19:00,15.567,15.64,15.525,15.605,350000.0
2009-06-01 19:20:00,15.593,15.634,15.527,15.547,550000.0
2009-06-01 19:21:00,15.553,15.615,15.502,15.594,500000.0
2009-06-01 19:22:00,15.552,15.667,15.538,15.625,450000.0
2009-06-01 19:23:00,15.636,15.695,15.56,15.57,450000.0
2009-06-01 19:24:00,15.656,15.759,15.597,15.736,550000.0
2009-06-01 19:25:00,15.578,15.706,15.578,15.585,500000.0
2009-06-01 19:26:00,15.612,15.701,15.571,15.636,500000.0
2009-06-01 19:27:00,15.632,15.724,15.607,15.636,500000.0
2009-06-01 19:28:00,15.601,15.675,15.587,15.602,500000.0
2009-06-01 19:29:00,15.639,15.694,15.59,15.59,400000.0
2009-06-01 19:30:00,15.6,15.718,15.6,15.703,400000.0
2009-06-01 19:31:00,15.602,15.736,15.594,15.637,600000.0
2009-06-01 19:32:00,15.612,15.714,15.612,15.714,350000.0
2009-06-01 19:33:00,15.657,15.699,15.613,15.613,350000.0
2009-06-01 19:34:00,15.635,15.697,15.578,15.603,650000.0
2009-06-01 19:35:00,15.618,15.69,15.572,15.624,400000.0
2009-06-01 19:37:00,15.586,15.688,15.586,15.677,500000.0
2009-06-01 19:38:00,15.679,15.679,15.558,15.622,450000.0
2009-06-01 19:39:00,15.619,15.725,15.613,15.626,500000.0
2009-06-01 19:40:00,15.601,15.654,15.551,15.551,700000.0
2009-06-01 19:41:00,15.574,15.692,15.543,15.639,400000.0
2009-06-01 19:42:00,15.657,15.691,15.567,15.567,500000.0
2009-06-01 19:43:00,15.646,15.687,15.544,15.552,350000.0
2009-06-01 19:44:00,15.657,15.68,15.544,15.68,550000.0
2009-06-01 19:45:00,15.578,15.706,15.578,15.648,500000.0
2009-06-01 19:46:00,15.662,15.662,15.509,15.565,550000.0
2009-06-01 19:47:00,15.66,15.688,15.575,15.587,350000.0
2009-06-01 19:48:00,15.665,15.683,15.586,15.617,500000.0
2009-06-01 19:49:00,15.684,15.686,15.567,15.599,350000.0
2009-06-01 19:50:00,15.668,15.684,15.549,15.677,500000.0
2009-06-01 19:51:00,15.612,15.676,15.565,15.621,400000.0
2009-06-01 19:55:00,15.619,15.697,15.587,15.642,400000.0
2009-06-01 19:56:00,15.609,15.697,15.571,15.697,400000.0
2009-06-01 19:57:00,15.595,15.695,15.59,15.695,450000.0
2009-06-01 19:58:00,15.697,15.713,15.604,15.699,350000.0
2009-06-01 19:59:00,15.692,15.692,15.548,15.67,550000.0
2009-06-01 20:00:00,15.708,15.708,15.576,15.694,350000.0
2009-06-01 20:01:00,15.626,15.688,15.579,15.625,850000.0
2009-06-01 20:02:00,15.677,15.704,15.613,15.673,400000.0
2009-06-01 20:03:00,15.613,15.676,15.534,15.664,800000.0
2009-06-01 20:04:00,15.586,15.686,15.576,15.638,500000.0
2009-06-01 20:05:00,15.689,15.689,15.599,15.639,500000.0
2009-06-01 20:06:00,15.688,15.701,15.566,15.566,250000.0
2009-06-01 20:07:00,15.656,15.728,15.595,15.682,400000.0
2009-06-01 20:08:00,15.567,15.673,15.567,15.655,350000.0
2009-06-01 20:09:00,15.724,15.73,15.615,15.625,900000.0
2009-06-01 20:10:00,15.705,15.705,15.636,15.687,350000.0
2009-06-01 20:11:00,15.628,15.692,15.571,15.692,800000.0
2009-06-01 20:13:00,15.643,15.725,15.574,15.66,550000.0
2009-06-01 20:14:00,15.689,15.689,15.52,15.577,1000000.0
2009-06-01 20:15:00,15.686,15.699,15.594,15.691,350000.0
2009-06-01 20:16:00,15.672,15.705,15.572,15.705,400000.0
2009-06-01 20:17:00,15.68,15.752,15.59,15.59,350000.0
2009-06-01 20:18:00,15.674,15.703,15.556,15.613,500000.0
2009-06-01 20:19:00,15.578,15.671,15.559,15.559,550000.0
2009-06-01 20:20:00,15.665,15.693,15.554,15.628,400000.0
2009-06-01 20:21:00,15.584,15.686,15.554,15.686,450000.0
2009-06-01 20:22:00,15.656,15.656,15.541,15.619,550000.0
2009-06-01 20:23:00,15.583,15.662,15.565,15.662,350000.0
2009-06-01 20:24:00,15.607,15.684,15.574,15.684,350000.0
2009-06-01 20:25:00,15.676,15.676,15.669,15.669,100000.0
2009-06-01 20:26:00,15.676,15.688,15.577,15.68,300000.0
2009-06-01 20:27:00,15.678,15.7,15.569,15.609,400000.0
2009-06-01 20:28:00,15.578,15.751,15.578,15.695,450000.0
2009-06-01 20:29:00,15.62,15.641,15.543,15.551,350000.0
2009-06-01 20:30:00,15.592,15.656,15.557,15.615,350000.0
2009-06-01 20:31:00,15.532,15.628,15.504,15.565,500000.0
2009-06-01 20:32:00,15.529,15.652,15.529,15.624,550000.0
2009-06-01 20:33:00,15.541,15.657,15.541,15.626,300000.0
2009-06-01 20:34:00,15.598,15.651,15.527,15.565,350000.0
2009-06-01 20:35:00,15.514,15.628,15.514,15.528,350000.0
2009-06-01 20:36:00,15.548,15.627,15.508,15.627,300000.0
2009-06-01 20:37:00,15.569,15.644,15.5,15.61,400000.0
2009-06-01 20:38:00,15.607,15.607,15.459,15.594,500000.0
2009-06-01 20:39:00,15.561,15.561,15.48,15.48,350000.0
2009-06-01 20:40:00,15.54,15.598,15.517,15.598,400000.0
2009-06-01 20:41:00,15.567,15.613,15.529,15.563,350000.0
2009-06-01 20:42:00,15.529,15.57,15.527,15.527,350000.0
2009-06-01 20:43:00,15.594,15.619,15.515,15.53,300000.0
2009-06-01 20:44:00,15.584,15.623,15.483,15.483,350000.0
2009-06-01 20:45:00,15.59,15.637,15.503,15.582,500000.0
2009-06-01 20:46:00,15.565,15.616,15.513,15.533,350000.0
2009-06-01 20:47:00,15.615,15.633,15.535,15.59,400000.0
2009-06-01 20:49:00,15.604,15.612,15.541,15.549,450000.0
2009-06-01 20:50:00,15.584,15.584,15.516,15.575,350000.0
2009-06-01 20:51:00,15.57,15.583,15.495,15.518,550000.0
2009-06-01 20:52:00,15.549,15.597,15.532,15.597,500000.0
2009-06-01 20:53:00,15.569,15.615,15.494,15.615,350000.0
2009-06-01 20:54:00,15.599,15.599,15.425,15.576,550000.0
2009-06-01 20:55:00,15.494,15.608,15.494,15.536,550000.0
2009-06-01 20:56:00,15.489,15.575,15.47,15.539,550000.0
2009-06-01 20:57:00,15.503,15.628,15.503,15.6,500000.0
2009-06-01 20:58:00,15.585,15.585,15.527,15.552,400000.0
2009-06-01 20:59:00,15.49,15.589,15.49,15.507,400000.0
2009-06-01 21:00:00,15.525,15.559,15.419,15.559,550000.0
2009-06-01 21:01:00,15.544,15.578,15.459,15.459,550000.0
2009-06-01 21:02:00,15.571,15.571,15.453,15.552,400000.0
2009-06-01 21:03:00,15.508,15.589,15.469,15.534,350000.0
2009-06-01 21:04:00,15.497,15.578,15.45,15.484,400000.0
2009-06-01 21:05:00,15.489,15.589,15.489,15.555,400000.0
2009-06-01 21:06:00,15.565,15.565,15.523,15.56,250000.0
2009-06-01 21:07:00,15.563,15.563,15.505,15.56,350000.0
2009-06-01 21:08:00,15.566,15.608,15.502,15.567,450000.0
2009-06-01 21:09:00,15.546,15.643,15.546,15.574,400000.0
2009-06-01 21:10:00,15.617,15.623,15.516,15.516,350000.0
2009-06-01 21:11:00,15.618,15.628,15.484,15.621,400000.0
2009-06-01 21:12:00,15.493,15.607,15.483,15.483,400000.0
2009-06-01 21:13:00,15.595,15.595,15.475,15.576,350000.0
2009-06-01 21:14:00,15.472,15.557,15.439,15.489,400000.0
2009-06-01 21:15:00,15.55,15.591,15.461,15.554,450000.0
2009-06-01 21:16:00,15.558,15.558,15.54,15.54,100000.0
2009-06-01 21:17:00,15.513,15.566,15.426,15.459,800000.0
2009-06-01 21:18:00,15.591,15.592,15.488,15.488,450000.0
2009-06-01 21:19:00,15.558,15.596,15.477,15.507,550000.0
2009-06-01 21:20:00,15.579,15.579,15.449,15.568,400000.0
2009-06-01 21:21:00,15.593,15.593,15.506,15.589,500000.0
2009-06-01 21:22:00,15.514,15.545,15.494,15.518,250000.0
2009-06-01 21:23:00,15.585,15.585,15.483,15.483,100000.0
2009-06-01 21:24:00,15.57,15.57,15.57,15.57,350000.0
2009-06-01 21:25:00,15.565,15.601,15.515,15.515,350000.0
2009-06-01 21:26:00,15.568,15.603,15.488,15.566,300000.0
2009-06-01 21:27:00,15.59,15.59,15.447,15.496,500000.0
2009-06-01 21:28:00,15.6,15.6,15.477,15.513,250000.0
2009-06-01 21:29:00,15.468,15.583,15.458,15.5,550000.0
2009-06-01 21:30:00,15.467,15.617,15.467,15.6,450000.0
2009-06-01 21:31:00,15.609,15.609,15.533,15.536,200000.0
2009-06-01 21:32:00,15.511,15.511,15.511,15.511,50000.0
2009-06-01 21:33:00,15.546,15.586,15.473,15.484,400000.0
2009-06-01 21:35:00,15.568,15.611,15.479,15.479,350000.0
2009-06-01 21:36:00,15.597,15.597,15.456,15.571,350000.0
2009-06-01 21:37:00,15.508,15.638,15.48,15.574,450000.0
2009-06-01 21:38:00,15.551,15.592,15.452,15.585,500000.0
2009-06-01 21:39:00,15.603,15.615,15.568,15.568,350000.0
2009-06-01 21:40:00,15.542,15.584,15.483,15.554,450000.0
2009-06-01 21:41:00,15.571,15.601,15.476,15.571,700000.0
2009-06-01 21:42:00,15.549,15.607,15.452,15.481,550000.0
2009-06-01 21:43:00,15.573,15.641,15.469,15.613,550000.0
2009-06-01 21:44:00,15.582,15.606,15.486,15.575,250000.0
2009-06-01 21:45:00,15.576,15.605,15.554,15.601,400000.0
2009-06-01 21:46:00,15.606,15.612,15.521,15.612,350000.0
2009-06-01 21:47:00,15.585,15.585,15.409,15.429,300000.0
2009-06-01 21:48:00,15.498,15.529,15.454,15.519,200000.0
2009-06-01 21:49:00,15.606,15.659,15.502,15.502,400000.0
2009-06-01 21:50:00,15.552,15.629,15.486,15.486,400000.0
2009-06-01 21:51:00,15.564,15.564,15.413,15.532,550000.0
2009-06-01 21:52:00,15.508,15.6,15.463,15.518,450000.0
2009-06-01 21:53:00,15.524,15.589,15.445,15.55,500000.0
2009-06-01 21:54:00,15.475,15.556,15.425,15.475,450000.0
2009-06-01 21:55:00,15.546,15.546,15.46,15.543,450000.0
2009-06-01 21:56:00,15.566,15.566,15.468,15.468,300000.0
2009-06-01 21:57:00,15.539,15.568,15.453,15.565,400000.0
2009-06-01 21:58:00,15.522,15.552,15.427,15.552,300000.0
2009-06-01 21:59:00,15.522,15.548,15.443,15.538,400000.0
2009-06-01 22:00:00,15.493,15.575,15.444,15.56,350000.0
2009-06-01 22:01:00,15.482,15.569,15.477,15.552,400000.0
2009-06-01 22:02:00,15.488,15.572,15.428,15.428,300000.0
2009-06-01 22:03:00,15.442,15.57,15.422,15.567,450000.0
2009-06-01 22:04:00,15.476,15.55,15.476,15.476,150000.0
2009-06-01 22:05:00,15.428,15.56,15.428,15.56,100000.0
2009-06-01 22:06:00,15.541,15.581,15.483,15.49,350000.0
2009-06-01 22:07:00,15.526,15.566,15.484,15.566,300000.0
2009-06-01 22:08:00,15.53,15.53,15.53,15.53,200000.0
2009-06-01 22:09:00,15.55,15.55,15.468,15.468,200000.0
2009-06-01 22:10:00,15.572,15.572,15.47,15.52,450000.0
2009-06-01 22:11:00,15.539,15.539,15.435,15.538,300000.0
2009-06-01 22:12:00,15.53,15.588,15.455,15.455,500000.0
2009-06-01 22:13:00,15.539,15.545,15.449,15.5,200000.0
2009-06-01 22:15:00,15.43,15.553,15.43,15.49,200000.0
2009-06-01 22:16:00,15.546,15.576,15.495,15.575,400000.0
2009-06-01 22:17:00,15.533,15.565,15.491,15.565,300000.0
2009-06-01 22:19:00,15.49,15.49,15.438,15.462,150000.0
2009-06-01 22:20:00,15.545,15.585,15.474,15.485,350000.0
2009-06-01 22:22:00,15.428,15.565,15.428,15.565,250000.0
2009-06-01 22:23:00,15.571,15.571,15.441,15.529,450000.0
2009-06-01 22:24:00,15.531,15.572,15.46,15.572,400000.0
2009-06-01 22:26:00,15.559,15.564,15.475,15.556,300000.0
2009-06-01 22:27:00,15.461,15.574,15.458,15.482,300000.0
2009-06-01 22:28:00,15.551,15.551,15.451,15.543,300000.0
2009-06-01 22:29:00,15.494,15.561,15.45,15.538,400000.0
2009-06-01 22:30:00,15.433,15.546,15.433,15.546,200000.0
2009-06-01 22:33:00,15.52,15.52,15.52,15.52,100000.0
2009-06-01 22:35:00,15.48,15.558,15.48,15.558,100000.0
2009-06-01 22:36:00,15.473,15.555,15.401,15.555,200000.0
2009-06-01 22:37:00,15.512,15.598,15.492,15.583,200000.0
2009-06-01 22:38:00,15.487,15.577,15.482,15.577,200000.0
2009-06-01 22:39:00,15.557,15.58,15.42,15.569,450000.0
2009-06-01 22:40:00,15.417,15.534,15.414,15.501,700000.0
2009-06-01 22:41:00,15.554,15.554,15.554,15.554,50000.0
2009-06-01 22:42:00,15.552,15.578,15.495,15.549,500000.0
2009-06-01 22:43:00,15.484,15.567,15.402,15.567,550000.0
2009-06-01 22:45:00,15.57,15.57,15.57,15.57,350000.0
2009-06-01 22:47:00,15.576,15.576,15.422,15.488,350000.0
2009-06-01 22:48:00,15.447,15.628,15.445,15.464,350000.0
2009-06-01 22:50:00,15.48,15.584,15.433,15.558,1000000.0
2009-06-01 22:53:00,15.56,15.56,15.56,15.56,450000.0
2009-06-01 22:54:00,15.583,15.583,15.445,15.566,450000.0
2009-06-01 22:58:00,15.576,15.584,15.465,15.584,300000.0
2009-06-01 22:59:00,15.566,15.566,15.438,15.438,200000.0
2009-06-01 23:00:00,15.472,15.502,15.421,15.421,200000.0
2009-06-01 23:02:00,15.537,15.568,15.429,15.429,450000.0
2009-06-01 23:03:00,15.479,15.575,15.453,15.453,250000.0
2009-06-01 23:04:00,15.439,15.554,15.398,15.554,750000.0
2009-06-01 23:05:00,15.6,15.628,15.471,15.586,500000.0
2009-06-01 23:06:00,15.437,15.563,15.437,15.563,100000.0
2009-06-01 23:07:00,15.435,15.563,15.391,15.563,400000.0
2009-06-01 23:08:00,15.55,15.56,15.55,15.55,250000.0
2009-06-01 23:09:00,15.524,15.554,15.456,15.456,250000.0
2009-06-01 23:10:00,15.478,15.548,15.425,15.548,550000.0
2009-06-01 23:11:00,15.467,15.567,15.467,15.541,350000.0
2009-06-01 23:12:00,15.544,15.569,15.453,15.453,250000.0
2009-06-01 23:13:00,15.478,15.643,15.478,15.56,550000.0
2009-06-01 23:14:00,15.534,15.557,15.413,15.451,600000.0
2009-06-01 23:15:00,15.569,15.581,15.451,15.504,350000.0
2009-06-01 23:16:00,15.563,15.563,15.561,15.561,100000.0
2009-06-01 23:20:00,15.551,15.551,15.442,15.442,350000.0
2009-06-01 23:23:00,15.511,15.58,15.451,15.58,400000.0
2009-06-01 23:27:00,15.58,15.58,15.55,15.55,400000.0
2009-06-01 23:30:00,15.499,15.577,15.442,15.443,400000.0
2009-06-01 23:32:00,15.483,15.569,15.442,15.546,400000.0
2009-06-01 23:33:00,15.558,15.558,15.468,15.479,200000.0
2009-06-01 23:34:00,15.499,15.577,15.493,15.493,400000.0
2009-06-01 23:40:00,15.574,15.584,15.449,15.552,950000.0
2009-06-01 23:43:00,15.572,15.577,15.455,15.56,450000.0
2009-06-01 23:46:00,15.539,15.613,15.495,15.595,400000.0
2009-06-01 23:49:00,15.491,15.594,15.477,15.509,350000.0
2009-06-01 23:50:00,15.474,15.584,15.458,15.563,1300000.0
2009-06-01 23:51:00,15.578,15.578,15.458,15.547,200000.0
2009-06-01 23:59:00,15.516,15.516,15.479,15.479,100000.0
2009-06-02 00:00:00,15.557,15.577,15.437,15.507,750000.0
2009-06-02 00:01:00,15.476,15.577,15.414,15.577,1050000.0
2009-06-02 00:02:00,15.529,15.558,15.409,15.521,1200000.0
2009-06-02 00:03:00,15.508,15.547,15.459,15.459,300000.0
2009-06-02 00:05:00,15.467,15.516,15.406,15.506,200000.0
2009-06-02 00:06:00,15.429,15.531,15.425,15.524,350000.0
2009-06-02 00:07:00,15.508,15.552,15.479,15.479,350000.0
2009-06-02 00:08:00,15.505,15.567,15.418,15.487,550000.0
2009-06-02 00:09:00,15.546,15.546,15.405,15.526,650000.0
2009-06-02 00:10:00,15.463,15.526,15.435,15.526,600000.0
2009-06-02 00:12:00,15.507,15.535,15.507,15.535,100000.0
2009-06-02 00:13:00,15.516,15.516,15.418,15.418,150000.0
2009-06-02 00:14:00,15.5,15.526,15.419,15.521,300000.0
2009-06-02 00:15:00,15.407,15.529,15.401,15.511,400000.0
2009-06-02 00:16:00,15.517,15.517,15.424,15.5,400000.0
2009-06-02 00:17:00,15.509,15.532,15.401,15.532,550000.0
2009-06-02 00:18:00,15.372,15.476,15.372,15.47,400000.0
2009-06-02 00:19:00,15.442,15.487,15.389,15.389,300000.0
2009-06-02 00:20:00,15.443,15.527,15.406,15.524,400000.0
2009-06-02 00:21:00,15.514,15.544,15.459,15.459,350000.0
2009-06-02 00:22:00,15.51,15.51,15.51,15.51,250000.0
2009-06-02 00:23:00,15.441,15.523,15.397,15.523,250000.0
2009-06-02 00:24:00,15.421,15.494,15.399,15.486,350000.0
2009-06-02 00:25:00,15.434,15.434,15.353,15.392,350000.0
2009-06-02 00:26:00,15.415,15.506,15.382,15.397,550000.0
2009-06-02 00:27:00,15.397,15.468,15.361,15.435,400000.0
2009-06-02 00:28:00,15.493,15.493,15.384,15.424,200000.0
2009-06-02 00:29:00,15.514,15.514,15.383,15.419,200000.0
2009-06-02 00:30:00,15.414,15.498,15.414,15.498,200000.0
2009-06-02 00:31:00,15.484,15.484,15.417,15.471,200000.0
2009-06-02 00:32:00,15.465,15.499,15.362,15.489,800000.0
2009-06-02 00:37:00,15.453,15.456,15.387,15.447,250000.0
2009-06-02 00:38:00,15.453,15.496,15.376,15.433,700000.0
2009-06-02 00:39:00,15.44,15.447,15.404,15.431,200000.0
2009-06-02 00:40:00,15.414,15.493,15.33,15.392,750000.0
2009-06-02 00:41:00,15.427,15.499,15.394,15.394,350000.0
2009-06-02 00:42:00,15.382,15.517,15.382,15.503,350000.0
2009-06-02 00:45:00,15.5,15.52,15.375,15.52,300000.0
2009-06-02 00:46:00,15.485,15.53,15.378,15.517,350000.0
2009-06-02 00:47:00,15.442,15.503,15.434,15.487,400000.0
2009-06-02 00:48:00,15.439,15.516,15.439,15.516,200000.0
2009-06-02 00:49:00,15.425,15.519,15.394,15.519,350000.0
2009-06-02 00:50:00,15.486,15.527,15.418,15.418,800000.0
2009-06-02 00:51:00,15.508,15.519,15.418,15.418,400000.0
2009-06-02 00:52:00,15.457,15.516,15.457,15.516,250000.0
2009-06-02 00:53:00,15.454,15.537,15.372,15.489,500000.0
2009-06-02 00:54:00,15.451,15.535,15.402,15.457,400000.0
2009-06-02 00:55:00,15.473,15.501,15.38,15.5,800000.0
2009-06-02 00:56:00,15.524,15.539,15.396,15.396,200000.0
2009-06-02 00:57:00,15.523,15.523,15.437,15.504,550000.0
2009-06-02 00:58:00,15.524,15.531,15.384,15.509,400000.0
2009-06-02 00:59:00,15.525,15.525,15.408,15.484,250000.0
2009-06-02 01:00:00,15.379,15.54,15.376,15.438,1300000.0
2009-06-02 01:01:00,15.509,15.553,15.411,15.515,550000.0
2009-06-02 01:02:00,15.465,15.51,15.42,15.479,500000.0
2009-06-02 01:03:00,15.409,15.488,15.368,15.419,300000.0
2009-06-02 01:04:00,15.451,15.487,15.351,15.487,300000.0
2009-06-02 01:05:00,15.457,15.495,15.436,15.458,350000.0
2009-06-02 01:06:00,15.417,15.499,15.412,15.497,450000.0
2009-06-02 01:07:00,15.502,15.502,15.367,15.478,250000.0
2009-06-02 01:08:00,15.512,15.512,15.484,15.484,250000.0
2009-06-02 01:09:00,15.51,15.51,15.4,15.447,350000.0
2009-06-02 01:10:00,15.478,15.478,15.373,15.399,150000.0
2009-06-02 01:11:00,15.494,15.524,15.439,15.494,500000.0
2009-06-02 01:12:00,15.492,15.492,15.364,15.364,200000.0
2009-06-02 01:13:00,15.421,15.496,15.36,15.485,450000.0
2009-06-02 01:14:00,15.495,15.506,15.372,15.506,350000.0
2009-06-02 01:16:00,15.5,15.507,15.485,15.507,250000.0
2009-06-02 01:17:00,15.425,15.549,15.413,15.428,400000.0
2009-06-02 01:18:00,15.448,15.512,15.364,15.512,750000.0
2009-06-02 01:19:00,15.508,15.525,15.418,15.52,500000.0
2009-06-02 01:20:00,15.463,15.558,15.397,15.429,500000.0
2009-06-02 01:21:00,15.494,15.528,15.417,15.523,550000.0
2009-06-02 01:22:00,15.378,15.494,15.355,15.396,500000.0
2009-06-02 01:23:00,15.428,15.533,15.388,15.529,1000000.0
2009-06-02 01:24:00,15.514,15.514,15.392,15.403,250000.0
2009-06-02 01:25:00,15.468,15.515,15.403,15.46,450000.0
2009-06-02 01:26:00,15.405,15.521,15.378,15.418,600000.0
2009-06-02 01:27:00,15.451,15.557,15.43,15.507,400000.0
2009-06-02 01:28:00,15.519,15.525,15.417,15.525,200000.0
2009-06-02 01:29:00,15.518,15.518,15.347,15.408,700000.0
2009-06-02 01:30:00,15.508,15.511,15.372,15.502,300000.0
2009-06-02 01:31:00,15.493,15.518,15.379,15.468,650000.0
2009-06-02 01:32:00,15.5,15.536,15.395,15.461,350000.0
2009-06-02 01:33:00,15.519,15.53,15.415,15.482,350000.0
2009-06-02 01:34:00,15.494,15.534,15.388,15.508,450000.0
2009-06-02 01:36:00,15.387,15.39,15.387,15.39,100000.0
2009-06-02 01:37:00,15.473,15.504,15.473,15.493,250000.0
2009-06-02 01:38:00,15.482,15.499,15.421,15.421,200000.0
2009-06-02 01:39:00,15.454,15.551,15.454,15.528,400000.0
2009-06-02 01:40:00,15.438,15.599,15.438,15.508,400000.0
2009-06-02 01:41:00,15.427,15.534,15.427,15.428,150000.0
2009-06-02 01:42:00,15.525,15.543,15.443,15.486,400000.0
2009-06-02 01:43:00,15.482,15.536,15.464,15.502,500000.0
2009-06-02 01:44:00,15.426,15.572,15.421,15.538,600000.0
2009-06-02 01:45:00,15.487,15.508,15.366,15.47,550000.0
2009-06-02 01:46:00,15.449,15.529,15.417,15.51,300000.0
2009-06-02 01:47:00,15.427,15.582,15.427,15.517,650000.0
2009-06-02 01:48:00,15.532,15.547,15.421,15.5,500000.0
2009-06-02 01:49:00,15.5,15.528,15.389,15.487,450000.0
2009-06-02 01:50:00,15.511,15.511,15.359,15.469,400000.0
2009-06-02 01:51:00,15.525,15.525,15.377,15.421,450000.0
2009-06-02 01:52:00,15.445,15.527,15.386,15.527,650000.0
2009-06-02 01:53:00,15.496,15.496,15.341,15.476,400000.0
2009-06-02 01:54:00,15.514,15.522,15.403,15.403,550000.0
2009-06-02 01:55:00,15.522,15.522,15.4,15.487,250000.0
2009-06-02 01:56:00,15.514,15.514,15.392,15.411,300000.0
2009-06-02 01:57:00,15.497,15.536,15.409,15.506,800000.0
2009-06-02 01:58:00,15.431,15.517,15.367,15.49,450000.0
2009-06-02 01:59:00,15.444,15.506,15.376,15.423,350000.0
2009-06-02 02:00:00,15.51,15.51,15.51,15.51,350000.0
2009-06-02 02:01:00,15.412,15.483,15.376,15.414,350000.0
2009-06-02 02:02:00,15.399,15.52,15.399,15.495,650000.0
2009-06-02 02:04:00,15.52,15.53,15.385,15.53,400000.0
2009-06-02 02:05:00,15.48,15.504,15.48,15.504,300000.0
2009-06-02 02:06:00,15.517,15.517,15.38,15.429,350000.0
2009-06-02 02:07:00,15.491,15.508,15.409,15.468,400000.0
2009-06-02 02:08:00,15.503,15.503,15.359,15.359,250000.0
2009-06-02 02:09:00,15.48,15.509,15.406,15.485,500000.0
2009-06-02 02:10:00,15.469,15.494,15.388,15.473,550000.0
2009-06-02 02:11:00,15.455,15.455,15.425,15.443,250000.0
2009-06-02 02:12:00,15.517,15.53,15.46,15.463,850000.0
2009-06-02 02:13:00,15.473,15.562,15.402,15.402,400000.0
2009-06-02 02:14:00,15.437,15.49,15.379,15.379,300000.0
2009-06-02 02:15:00,15.5,15.5,15.333,15.372,700000.0
2009-06-02 02:16:00,15.482,15.485,15.352,15.45,350000.0
2009-06-02 02:17:00,15.471,15.486,15.408,15.451,400000.0
2009-06-02 02:18:00,15.469,15.49,15.436,15.436,400000.0
2009-06-02 02:19:00,15.488,15.489,15.403,15.474,400000.0
2009-06-02 02:20:00,15.496,15.496,15.4,15.411,300000.0
2009-06-02 02:21:00,15.432,15.445,15.29,15.432,400000.0
2009-06-02 02:23:00,15.493,15.514,15.47,15.508,500000.0
2009-06-02 02:24:00,15.461,15.533,15.415,15.426,500000.0
2009-06-02 02:25:00,15.492,15.511,15.359,15.371,350000.0
2009-06-02 02:26:00,15.408,15.485,15.408,15.439,350000.0
2009-06-02 02:27:00,15.488,15.492,15.359,15.488,400000.0
2009-06-02 02:28:00,15.494,15.522,15.362,15.51,400000.0
2009-06-02 02:29:00,15.433,15.497,15.367,15.473,400000.0
2009-06-02 02:30:00,15.466,15.497,15.344,15.466,500000.0
2009-06-02 02:31:00,15.461,15.528,15.393,15.483,350000.0
2009-06-02 02:32:00,15.487,15.521,15.454,15.515,250000.0
2009-06-02 02:33:00,15.486,15.524,15.436,15.485,500000.0
2009-06-02 02:34:00,15.429,15.473,15.398,15.407,300000.0
2009-06-02 02:36:00,15.478,15.509,15.416,15.478,500000.0
2009-06-02 02:37:00,15.375,15.499,15.375,15.449,650000.0
2009-06-02 02:38:00,15.494,15.561,15.398,15.398,350000.0
2009-06-02 02:39:00,15.508,15.508,15.398,15.475,750000.0
2009-06-02 02:40:00,15.459,15.459,15.361,15.361,100000.0
2009-06-02 02:41:00,15.501,15.501,15.473,15.473,100000.0
2009-06-02 02:42:00,15.496,15.502,15.435,15.502,450000.0
2009-06-02 02:45:00,15.517,15.524,15.411,15.524,350000.0
2009-06-02 02:46:00,15.478,15.494,15.391,15.411,250000.0
2009-06-02 02:47:00,15.471,15.471,15.339,15.344,350000.0
2009-06-02 02:48:00,15.47,15.497,15.414,15.49,250000.0
2009-06-02 02:49:00,15.432,15.522,15.389,15.426,650000.0
2009-06-02 02:50:00,15.425,15.483,15.4,15.46,350000.0
2009-06-02 02:51:00,15.475,15.475,15.353,15.353,350000.0
2009-06-02 02:52:00,15.48,15.48,15.48,15.48,350000.0
2009-06-02 02:55:00,15.464,15.507,15.337,15.337,350000.0
2009-06-02 02:56:00,15.492,15.492,15.373,15.375,400000.0
2009-06-02 02:57:00,15.451,15.507,15.334,15.507,400000.0
2009-06-02 02:58:00,15.371,15.518,15.371,15.518,300000.0
2009-06-02 02:59:00,15.505,15.533,15.398,15.423,350000.0
2009-06-02 03:00:00,15.517,15.53,15.406,15.521,400000.0
2009-06-02 03:01:00,15.507,15.507,15.397,15.482,400000.0
2009-06-02 03:02:00,15.491,15.526,15.437,15.496,500000.0
2009-06-02 03:03:00,15.408,15.539,15.408,15.462,550000.0
2009-06-02 03:04:00,15.51,15.51,15.51,15.51,500000.0
2009-06-02 03:05:00,15.432,15.548,15.409,15.409,500000.0
2009-06-02 03:06:00,15.529,15.567,15.445,15.5,700000.0
2009-06-02 03:07:00,15.504,15.527,15.435,15.435,350000.0
2009-06-02 03:08:00,15.537,15.537,15.416,15.489,450000.0
2009-06-02 03:09:00,15.535,15.535,15.401,15.527,600000.0
2009-06-02 03:10:00,15.486,15.523,15.379,15.5,700000.0
2009-06-02 03:11:00,15.417,15.497,15.417,15.476,200000.0
2009-06-02 03:12:00,15.428,15.518,15.428,15.432,350000.0
2009-06-02 03:13:00,15.511,15.524,15.511,15.524,100000.0
2009-06-02 03:15:00,15.391,15.518,15.391,15.423,150000.0
2009-06-02 03:16:00,15.493,15.533,15.385,15.477,400000.0
2009-06-02 03:17:00,15.5,15.5,15.5,15.5,550000.0
2009-06-02 03:18:00,15.478,15.534,15.449,15.498,550000.0
2009-06-02 03:19:00,15.536,15.544,15.403,15.539,1400000.0
2009-06-02 03:20:00,15.478,15.509,15.478,15.509,100000.0
2009-06-02 03:21:00,15.51,15.51,15.51,15.51,400000.0
2009-06-02 03:23:00,15.531,15.533,15.421,15.472,400000.0
2009-06-02 03:24:00,15.512,15.512,15.433,15.511,250000.0
2009-06-02 03:25:00,15.504,15.508,15.406,15.47,450000.0
2009-06-02 03:26:00,15.536,15.536,15.517,15.517,150000.0
2009-06-02 03:27:00,15.53,15.56,15.474,15.533,500000.0
2009-06-02 03:29:00,15.469,15.582,15.439,15.529,500000.0
2009-06-02 03:30:00,15.479,15.546,15.427,15.546,200000.0
2009-06-02 03:31:00,15.556,15.561,15.418,15.56,500000.0
2009-06-02 03:32:00,15.463,15.557,15.436,15.441,300000.0
2009-06-02 03:33:00,15.571,15.571,15.463,15.543,350000.0
2009-06-02 03:34:00,15.589,15.589,15.492,15.492,250000.0
2009-06-02 03:36:00,15.582,15.582,15.49,15.569,400000.0
2009-06-02 03:37:00,15.557,15.615,15.517,15.517,350000.0
2009-06-02 03:38:00,15.561,15.626,15.481,15.539,550000.0
2009-06-02 03:39:00,15.582,15.582,15.512,15.547,250000.0
2009-06-02 03:40:00,15.444,15.533,15.444,15.533,200000.0
2009-06-02 03:41:00,15.535,15.566,15.483,15.483,400000.0
2009-06-02 03:42:00,15.477,15.558,15.477,15.531,450000.0
2009-06-02 03:43:00,15.454,15.561,15.454,15.486,400000.0
2009-06-02 03:44:00,15.52,15.52,15.415,15.415,350000.0
2009-06-02 03:45:00,15.548,15.564,15.485,15.533,300000.0
2009-06-02 03:47:00,15.53,15.577,15.49,15.519,400000.0
2009-06-02 03:48:00,15.511,15.562,15.471,15.543,400000.0
2009-06-02 03:49:00,15.534,15.558,15.474,15.53,500000.0
2009-06-02 03:50:00,15.554,15.554,15.524,15.547,300000.0
2009-06-02 03:51:00,15.55,15.55,15.55,15.55,250000.0
2009-06-02 03:52:00,15.54,15.572,15.432,15.564,250000.0
2009-06-02 03:53:00,15.491,15.589,15.412,15.553,600000.0
2009-06-02 03:54:00,15.445,15.551,15.442,15.482,350000.0
2009-06-02 03:55:00,15.449,15.449,15.449,15.449,50000.0
2009-06-02 03:56:00,15.542,15.609,15.469,15.49,500000.0
2009-06-02 03:58:00,15.471,15.555,15.471,15.555,400000.0
2009-06-02 03:59:00,15.558,15.625,15.478,15.478,450000.0
2009-06-02 04:00:00,15.493,15.557,15.47,15.542,550000.0
2009-06-02 04:03:00,15.477,15.586,15.465,15.502,300000.0
2009-06-02 04:04:00,15.593,15.593,15.486,15.486,150000.0
2009-06-02 04:05:00,15.589,15.589,15.469,15.585,300000.0
2009-06-02 04:06:00,15.588,15.63,15.456,15.456,300000.0
2009-06-02 04:07:00,15.564,15.571,15.519,15.519,200000.0
2009-06-02 04:08:00,15.59,15.59,15.502,15.571,350000.0
2009-06-02 04:09:00,15.511,15.585,15.465,15.507,400000.0
2009-06-02 04:10:00,15.589,15.625,15.489,15.489,350000.0
2009-06-02 04:11:00,15.55,15.561,15.537,15.537,150000.0
2009-06-02 04:12:00,15.471,15.55,15.471,15.55,100000.0
2009-06-02 04:13:00,15.587,15.588,15.553,15.588,250000.0
2009-06-02 04:14:00,15.589,15.589,15.509,15.509,200000.0
2009-06-02 04:17:00,15.514,15.564,15.455,15.564,400000.0
2009-06-02 04:18:00,15.487,15.499,15.487,15.499,100000.0
2009-06-02 04:20:00,15.51,15.572,15.458,15.572,400000.0
2009-06-02 04:21:00,15.548,15.548,15.548,15.548,50000.0
2009-06-02 04:24:00,15.57,15.58,15.57,15.57,400000.0
2009-06-02 04:26:00,15.536,15.617,15.494,15.599,400000.0
2009-06-02 04:27:00,15.49,15.577,15.49,15.572,150000.0
2009-06-02 04:30:00,15.523,15.581,15.472,15.581,400000.0
2009-06-02 04:31:00,15.543,15.581,15.543,15.581,100000.0
2009-06-02 04:32:00,15.449,15.564,15.416,15.547,650000.0
2009-06-02 04:34:00,15.53,15.592,15.478,15.592,400000.0
2009-06-02 04:36:00,15.525,15.582,15.455,15.582,500000.0
2009-06-02 04:37:00,15.468,15.589,15.468,15.576,300000.0
2009-06-02 04:38:00,15.57,15.57,15.57,15.57,400000.0
2009-06-02 04:40:00,15.52,15.582,15.468,15.582,400000.0
2009-06-02 04:42:00,15.54,15.602,15.488,15.602,400000.0
2009-06-02 04:43:00,15.596,15.596,15.519,15.519,100000.0
2009-06-02 04:45:00,15.527,15.546,15.464,15.493,350000.0
2009-06-02 04:46:00,15.483,15.483,15.456,15.456,100000.0
2009-06-02 04:47:00,15.561,15.561,15.482,15.482,200000.0
2009-06-02 04:48:00,15.532,15.605,15.471,15.471,400000.0
2009-06-02 04:49:00,15.495,15.629,15.495,15.545,1050000.0
2009-06-02 04:50:00,15.549,15.549,15.493,15.495,150000.0
2009-06-02 04:51:00,15.478,15.606,15.478,15.528,400000.0
2009-06-02 04:52:00,15.521,15.604,15.468,15.604,400000.0
2009-06-02 04:53:00,15.579,15.621,15.579,15.613,300000.0
2009-06-02 04:54:00,15.501,15.632,15.487,15.487,350000.0
2009-06-02 04:55:00,15.45,15.575,15.42,15.575,450000.0
2009-06-02 04:56:00,15.495,15.602,15.461,15.556,500000.0
2009-06-02 04:57:00,15.441,15.563,15.441,15.484,250000.0
2009-06-02 04:59:00,15.554,15.575,15.424,15.575,800000.0
2009-06-02 05:00:00,15.531,15.573,15.524,15.571,550000.0
2009-06-02 05:01:00,15.545,15.577,15.461,15.532,400000.0
2009-06-02 05:02:00,15.573,15.586,15.573,15.586,100000.0
2009-06-02 05:03:00,15.549,15.588,15.452,15.554,500000.0
2009-06-02 05:04:00,15.466,15.583,15.466,15.583,100000.0
2009-06-02 05:05:00,15.534,15.582,15.455,15.574,400000.0
2009-06-02 05:06:00,15.594,15.594,15.497,15.497,250000.0
2009-06-02 05:07:00,15.515,15.561,15.467,15.545,300000.0
2009-06-02 05:08:00,15.597,15.625,15.521,15.591,550000.0
2009-06-02 05:09:00,15.517,15.61,15.513,15.541,400000.0
2009-06-02 05:10:00,15.488,15.543,15.488,15.543,100000.0
2009-06-02 05:11:00,15.564,15.594,15.557,15.557,150000.0
2009-06-02 05:12:00,15.497,15.59,15.449,15.503,400000.0
2009-06-02 05:13:00,15.495,15.582,15.483,15.582,150000.0
2009-06-02 05:14:00,15.516,15.59,15.462,15.531,400000.0
2009-06-02 05:15:00,15.49,15.595,15.49,15.595,300000.0
2009-06-02 05:16:00,15.472,15.604,15.472,15.49,450000.0
2009-06-02 05:17:00,15.517,15.559,15.495,15.539,500000.0
2009-06-02 05:18:00,15.559,15.559,15.484,15.484,250000.0
2009-06-02 05:19:00,15.479,15.573,15.479,15.518,350000.0
2009-06-02 05:20:00,15.552,15.552,15.515,15.515,100000.0
2009-06-02 05:21:00,15.522,15.522,15.49,15.49,100000.0
2009-06-02 05:22:00,15.525,15.58,15.484,15.58,150000.0
2009-06-02 05:23:00,15.582,15.605,15.568,15.605,150000.0
2009-06-02 05:24:00,15.57,15.57,15.57,15.57,550000.0
2009-06-02 05:30:00,15.57,15.595,15.489,15.579,550000.0
2009-06-02 05:35:00,15.616,15.628,15.514,15.564,500000.0
2009-06-02 05:36:00,15.578,15.635,15.499,15.529,300000.0
2009-06-02 05:37:00,15.594,15.598,15.551,15.581,400000.0
2009-06-02 05:38:00,15.573,15.573,15.475,15.495,300000.0
2009-06-02 05:39:00,15.595,15.595,15.432,15.592,700000.0
2009-06-02 05:40:00,15.574,15.616,15.44,15.579,450000.0
2009-06-02 05:42:00,15.53,15.617,15.477,15.517,650000.0
2009-06-02 05:43:00,15.525,15.603,15.525,15.603,100000.0
2009-06-02 05:44:00,15.515,15.596,15.513,15.513,150000.0
2009-06-02 05:45:00,15.575,15.588,15.53,15.574,200000.0
2009-06-02 05:46:00,15.582,15.615,15.536,15.615,300000.0
2009-06-02 05:47:00,15.59,15.59,15.58,15.58,100000.0
2009-06-02 05:48:00,15.494,15.524,15.494,15.524,100000.0
2009-06-02 05:50:00,15.538,15.626,15.496,15.576,400000.0
2009-06-02 05:51:00,15.521,15.574,15.505,15.531,400000.0
2009-06-02 05:52:00,15.596,15.601,15.535,15.551,300000.0
2009-06-02 05:53:00,15.583,15.619,15.504,15.504,300000.0
2009-06-02 05:54:00,15.515,15.625,15.515,15.588,400000.0
2009-06-02 05:57:00,15.457,15.582,15.449,15.449,300000.0
2009-06-02 05:58:00,15.473,15.577,15.45,15.577,550000.0
2009-06-02 06:00:00,15.577,15.577,15.425,15.429,700000.0
2009-06-02 06:01:00,15.477,15.572,15.477,15.572,150000.0
2009-06-02 06:02:00,15.523,15.602,15.523,15.602,100000.0
2009-06-02 06:03:00,15.612,15.612,15.501,15.553,400000.0
2009-06-02 06:04:00,15.519,15.599,15.47,15.546,650000.0
2009-06-02 06:05:00,15.605,15.605,15.511,15.511,300000.0
2009-06-02 06:08:00,15.564,15.569,15.507,15.569,400000.0
2009-06-02 06:10:00,15.554,15.554,15.446,15.525,250000.0
2009-06-02 06:11:00,15.477,15.589,15.477,15.589,350000.0
2009-06-02 06:12:00,15.424,15.566,15.424,15.493,500000.0
2009-06-02 06:13:00,15.475,15.57,15.462,15.535,250000.0
2009-06-02 06:14:00,15.545,15.593,15.471,15.567,400000.0
2009-06-02 06:15:00,15.54,15.553,15.453,15.453,300000.0
2009-06-02 06:16:00,15.544,15.615,15.489,15.505,400000.0
2009-06-02 06:17:00,15.555,15.566,15.503,15.528,350000.0
2009-06-02 06:18:00,15.489,15.584,15.472,15.584,550000.0
2009-06-02 06:19:00,15.584,15.584,15.463,15.463,750000.0
2009-06-02 06:20:00,15.5,15.564,15.438,15.438,300000.0
2009-06-02 06:21:00,15.47,15.574,15.433,15.457,400000.0
2009-06-02 06:22:00,15.476,15.553,15.476,15.544,350000.0
2009-06-02 06:24:00,15.58,15.58,15.58,15.58,250000.0
2009-06-02 06:25:00,15.47,15.564,15.47,15.519,250000.0
2009-06-02 06:28:00,15.544,15.544,15.431,15.433,350000.0
2009-06-02 06:29:00,15.438,15.523,15.428,15.523,550000.0
2009-06-02 06:30:00,15.54,15.59,15.453,15.579,700000.0
2009-06-02 06:31:00,15.571,15.571,15.418,15.485,600000.0
2009-06-02 06:32:00,15.559,15.559,15.48,15.553,350000.0
2009-06-02 06:33:00,15.585,15.609,15.501,15.609,450000.0
2009-06-02 06:34:00,15.611,15.611,15.502,15.566,400000.0
2009-06-02 06:35:00,15.62,15.631,15.516,15.562,550000.0
2009-06-02 06:36:00,15.565,15.579,15.451,15.482,550000.0
2009-06-02 06:37:00,15.589,15.589,15.428,15.566,300000.0
2009-06-02 06:38:00,15.562,15.574,15.47,15.574,550000.0
2009-06-02 06:39:00,15.498,15.612,15.454,15.612,950000.0
2009-06-02 06:40:00,15.494,15.603,15.484,15.581,450000.0
2009-06-02 06:41:00,15.587,15.623,15.495,15.59,500000.0
2009-06-02 06:42:00,15.61,15.61,15.49,15.54,400000.0
2009-06-02 06:43:00,15.563,15.612,15.526,15.568,450000.0
2009-06-02 06:44:00,15.536,15.598,15.536,15.598,350000.0
2009-06-02 06:45:00,15.575,15.593,15.45,15.569,550000.0
2009-06-02 06:46:00,15.533,15.613,15.475,15.561,550000.0
2009-06-02 06:47:00,15.55,15.576,15.482,15.514,400000.0
2009-06-02 06:48:00,15.578,15.583,15.495,15.521,400000.0
2009-06-02 06:49:00,15.522,15.642,15.507,15.584,800000.0
2009-06-02 06:50:00,15.542,15.597,15.466,15.491,550000.0
2009-06-02 06:51:00,15.589,15.64,15.515,15.621,400000.0
2009-06-02 06:52:00,15.465,15.62,15.465,15.534,700000.0
2009-06-02 06:53:00,15.583,15.607,15.483,15.514,600000.0
2009-06-02 06:54:00,15.503,15.627,15.503,15.558,550000.0
2009-06-02 06:55:00,15.606,15.62,15.557,15.617,300000.0
2009-06-02 06:56:00,15.552,15.64,15.502,15.502,550000.0
2009-06-02 06:57:00,15.539,15.618,15.537,15.537,300000.0
2009-06-02 06:58:00,15.59,15.638,15.506,15.507,450000.0
2009-06-02 06:59:00,15.572,15.63,15.516,15.548,650000.0
2009-06-02 07:00:00,15.539,15.674,15.539,15.648,350000.0
2009-06-02 07:01:00,15.673,15.709,15.541,15.541,450000.0
2009-06-02 07:02:00,15.557,15.616,15.557,15.616,100000.0
2009-06-02 07:03:00,15.658,15.661,15.525,15.661,450000.0
2009-06-02 07:04:00,15.652,15.652,15.527,15.639,400000.0
2009-06-02 07:05:00,15.606,15.668,15.528,15.61,400000.0
2009-06-02 07:06:00,15.534,15.662,15.534,15.605,350000.0
2009-06-02 07:07:00,15.602,15.622,15.556,15.6,200000.0
2009-06-02 07:08:00,15.584,15.635,15.433,15.583,550000.0
2009-06-02 07:09:00,15.549,15.652,15.54,15.54,400000.0
2009-06-02 07:10:00,15.659,15.659,15.49,15.595,350000.0
2009-06-02 07:11:00,15.563,15.657,15.535,15.543,500000.0
2009-06-02 07:12:00,15.647,15.697,15.512,15.64,550000.0
2009-06-02 07:13:00,15.549,15.668,15.524,15.524,350000.0
2009-06-02 07:14:00,15.534,15.633,15.534,15.569,400000.0
2009-06-02 07:15:00,15.615,15.632,15.514,15.591,400000.0
2009-06-02 07:16:00,15.604,15.612,15.56,15.612,250000.0
2009-06-02 07:17:00,15.62,15.628,15.515,15.532,400000.0
2009-06-02 07:18:00,15.568,15.584,15.467,15.584,450000.0
2009-06-02 07:19:00,15.616,15.616,15.485,15.575,550000.0
2009-06-02 07:20:00,15.633,15.633,15.487,15.576,250000.0
2009-06-02 07:21:00,15.561,15.631,15.505,15.505,400000.0
2009-06-02 07:22:00,15.622,15.622,15.464,15.507,550000.0
2009-06-02 07:23:00,15.58,15.608,15.514,15.608,200000.0
2009-06-02 07:24:00,15.526,15.6,15.504,15.563,500000.0
2009-06-02 07:25:00,15.586,15.611,15.537,15.611,350000.0
2009-06-02 07:26:00,15.53,15.622,15.519,15.519,250000.0
2009-06-02 07:27:00,15.515,15.603,15.493,15.599,350000.0
2009-06-02 07:28:00,15.577,15.608,15.483,15.582,400000.0
2009-06-02 07:29:00,15.616,15.645,15.511,15.645,300000.0
2009-06-02 07:30:00,15.631,15.676,15.519,15.519,500000.0
2009-06-02 07:31:00,15.513,15.67,15.5,15.619,350000.0
2009-06-02 07:32:00,15.609,15.623,15.505,15.619,400000.0
2009-06-02 07:33:00,15.618,15.618,15.496,15.496,350000.0
2009-06-02 07:34:00,15.517,15.622,15.507,15.507,350000.0
2009-06-02 07:35:00,15.605,15.605,15.503,15.6,400000.0
2009-06-02 07:36:00,15.537,15.537,15.537,15.537,50000.0
2009-06-02 07:37:00,15.533,15.646,15.524,15.612,400000.0
2009-06-02 07:38:00,15.501,15.638,15.499,15.561,450000.0
2009-06-02 07:39:00,15.575,15.612,15.474,15.61,400000.0
2009-06-02 07:40:00,15.594,15.622,15.543,15.591,400000.0
2009-06-02 07:41:00,15.618,15.631,15.512,15.596,350000.0
2009-06-02 07:42:00,15.66,15.66,15.65,15.65,200000.0
2009-06-02 07:43:00,15.508,15.628,15.508,15.609,200000.0
2009-06-02 07:44:00,15.644,15.644,15.474,15.524,350000.0
2009-06-02 07:45:00,15.608,15.608,15.462,15.537,500000.0
2009-06-02 07:46:00,15.607,15.647,15.526,15.567,350000.0
2009-06-02 07:47:00,15.559,15.649,15.548,15.623,400000.0
2009-06-02 07:48:00,15.638,15.653,15.512,15.512,400000.0
2009-06-02 07:50:00,15.597,15.597,15.466,15.526,400000.0
2009-06-02 07:51:00,15.587,15.669,15.53,15.645,450000.0
2009-06-02 07:52:00,15.573,15.601,15.477,15.519,500000.0
2009-06-02 07:53:00,15.562,15.562,15.463,15.463,350000.0
2009-06-02 07:54:00,15.509,15.624,15.509,15.53,350000.0
2009-06-02 07:55:00,15.591,15.591,15.425,15.486,400000.0
2009-06-02 07:56:00,15.509,15.572,15.509,15.528,300000.0
2009-06-02 07:57:00,15.578,15.591,15.476,15.504,400000.0
2009-06-02 07:58:00,15.549,15.598,15.44,15.549,400000.0
2009-06-02 07:59:00,15.571,15.576,15.463,15.576,400000.0
2009-06-02 08:00:00,15.479,15.604,15.479,15.54,350000.0
2009-06-02 08:01:00,15.562,15.588,15.475,15.588,300000.0
2009-06-02 08:02:00,15.575,15.596,15.484,15.563,350000.0
2009-06-02 08:03:00,15.544,15.611,15.477,15.585,400000.0
2009-06-02 08:04:00,15.561,15.561,15.448,15.452,350000.0
2009-06-02 08:05:00,15.491,15.631,15.468,15.506,350000.0
2009-06-02 08:06:00,15.511,15.566,15.51,15.566,400000.0
2009-06-02 08:07:00,15.448,15.529,15.424,15.455,550000.0
2009-06-02 08:08:00,15.492,15.626,15.477,15.575,400000.0
2009-06-02 08:09:00,15.467,15.565,15.467,15.55,550000.0
2009-06-02 08:10:00,15.538,15.546,15.425,15.461,400000.0
2009-06-02 08:11:00,15.533,15.541,15.457,15.504,400000.0
2009-06-02 08:12:00,15.509,15.535,15.443,15.443,350000.0
2009-06-02 08:13:00,15.54,15.561,15.443,15.561,350000.0
2009-06-02 08:14:00,15.492,15.529,15.422,15.422,500000.0
2009-06-02 08:15:00,15.434,15.553,15.434,15.524,400000.0
2009-06-02 08:16:00,15.519,15.526,15.359,15.481,550000.0
2009-06-02 08:17:00,15.466,15.535,15.403,15.522,400000.0
2009-06-02 08:18:00,15.488,15.544,15.445,15.513,250000.0
2009-06-02 08:19:00,15.545,15.545,15.43,15.451,550000.0
2009-06-02 08:20:00,15.438,15.539,15.408,15.408,400000.0
2009-06-02 08:21:00,15.527,15.543,15.443,15.534,400000.0
2009-06-02 08:22:00,15.516,15.523,15.388,15.447,350000.0
2009-06-02 08:23:00,15.451,15.554,15.414,15.499,350000.0
2009-06-02 08:24:00,15.535,15.55,15.407,15.505,550000.0
2009-06-02 08:25:00,15.425,15.515,15.402,15.496,400000.0
2009-06-02 08:26:00,15.497,15.522,15.417,15.471,350000.0
2009-06-02 08:27:00,15.502,15.537,15.375,15.537,350000.0
2009-06-02 08:28:00,15.529,15.557,15.474,15.5,400000.0
2009-06-02 08:29:00,15.512,15.541,15.391,15.524,350000.0
2009-06-02 08:30:00,15.412,15.534,15.404,15.522,500000.0
2009-06-02 08:31:00,15.503,15.528,15.461,15.469,350000.0
2009-06-02 08:32:00,15.395,15.506,15.395,15.455,350000.0
2009-06-02 08:33:00,15.456,15.558,15.447,15.461,450000.0
2009-06-02 08:34:00,15.372,15.496,15.351,15.416,550000.0
2009-06-02 08:35:00,15.463,15.488,15.367,15.367,550000.0
2009-06-02 08:36:00,15.416,15.459,15.36,15.36,400000.0
2009-06-02 08:37:00,15.476,15.511,15.4,15.482,400000.0
2009-06-02 08:38:00,15.381,15.514,15.381,15.466,550000.0
2009-06-02 08:39:00,15.47,15.505,15.389,15.389,400000.0
2009-06-02 08:40:00,15.494,15.494,15.348,15.456,350000.0
2009-06-02 08:41:00,15.375,15.486,15.355,15.39,350000.0
2009-06-02 08:42:00,15.468,15.496,15.37,15.471,350000.0
2009-06-02 08:43:00,15.382,15.494,15.382,15.466,350000.0
2009-06-02 08:44:00,15.465,15.493,15.368,15.402,400000.0
2009-06-02 08:45:00,15.478,15.478,15.392,15.403,350000.0
2009-06-02 08:46:00,15.484,15.489,15.405,15.464,350000.0
2009-06-02 08:47:00,15.483,15.483,15.369,15.411,350000.0
2009-06-02 08:48:00,15.357,15.454,15.345,15.388,500000.0
2009-06-02 08:49:00,15.387,15.463,15.347,15.453,350000.0
2009-06-02 08:50:00,15.365,15.453,15.342,15.342,550000.0
2009-06-02 08:51:00,15.377,15.505,15.358,15.429,350000.0
2009-06-02 08:52:00,15.41,15.473,15.388,15.455,550000.0
2009-06-02 08:53:00,15.365,15.458,15.335,15.335,350000.0
2009-06-02 08:54:00,15.458,15.458,15.357,15.37,400000.0
2009-06-02 08:55:00,15.398,15.444,15.398,15.417,350000.0
2009-06-02 08:56:00,15.337,15.419,15.322,15.388,400000.0
2009-06-02 08:57:00,15.375,15.464,15.375,15.464,350000.0
2009-06-02 08:58:00,15.453,15.489,15.384,15.439,350000.0
2009-06-02 08:59:00,15.39,15.484,15.321,15.478,450000.0
2009-06-02 09:00:00,15.45,15.465,15.361,15.412,1500000.0
2009-06-02 09:01:00,15.444,15.455,15.369,15.433,1250000.0
2009-06-02 09:02:00,15.377,15.457,15.352,15.366,400000.0
2009-06-02 09:03:00,15.421,15.471,15.363,15.427,1300000.0
2009-06-02 09:04:00,15.432,15.482,15.387,15.408,450000.0
2009-06-02 09:05:00,15.441,15.483,15.404,15.45,1800000.0
2009-06-02 09:06:00,15.45,15.465,15.399,15.439,1250000.0
2009-06-02 09:07:00,15.453,15.506,15.383,15.478,500000.0
2009-06-02 09:08:00,15.444,15.472,15.34,15.456,550000.0
2009-06-02 09:09:00,15.445,15.499,15.413,15.437,500000.0
2009-06-02 09:10:00,15.449,15.506,15.376,15.437,450000.0
2009-06-02 09:11:00,15.474,15.506,15.429,15.486,1900000.0
2009-06-02 09:12:00,15.509,15.534,15.418,15.49,550000.0
2009-06-02 09:13:00,15.471,15.53,15.398,15.488,1450000.0
2009-06-02 09:14:00,15.511,15.562,15.432,15.47,350000.0
2009-06-02 09:15:00,15.478,15.501,15.389,15.445,400000.0
2009-06-02 09:16:00,15.508,15.508,15.322,15.425,1500000.0
2009-06-02 09:17:00,15.419,15.469,15.39,15.448,1500000.0
2009-06-02 09:18:00,15.444,15.524,15.413,15.414,1650000.0
2009-06-02 09:19:00,15.42,15.531,15.401,15.456,1800000.0
2009-06-02 09:20:00,15.428,15.482,15.392,15.473,350000.0
2009-06-02 09:21:00,15.503,15.531,15.389,15.413,400000.0
2009-06-02 09:22:00,15.462,15.496,15.387,15.415,400000.0
2009-06-02 09:23:00,15.526,15.526,15.373,15.462,350000.0
2009-06-02 09:24:00,15.403,15.453,15.339,15.391,1500000.0
2009-06-02 09:25:00,15.437,15.52,15.422,15.483,400000.0
2009-06-02 09:26:00,15.405,15.451,15.374,15.451,350000.0
2009-06-02 09:27:00,15.446,15.486,15.366,15.486,400000.0
2009-06-02 09:28:00,15.404,15.519,15.395,15.414,1550000.0
2009-06-02 09:29:00,15.397,15.482,15.36,15.361,1400000.0
2009-06-02 09:30:00,15.354,15.494,15.354,15.398,450000.0
2009-06-02 09:31:00,15.378,15.459,15.377,15.459,400000.0
2009-06-02 09:32:00,15.343,15.37,15.316,15.359,350000.0
2009-06-02 09:33:00,15.407,15.43,15.353,15.353,400000.0
2009-06-02 09:34:00,15.337,15.516,15.295,15.342,1950000.0
2009-06-02 09:35:00,15.353,15.487,15.353,15.441,1450000.0
2009-06-02 09:36:00,15.359,15.441,15.348,15.35,1600000.0
2009-06-02 09:37:00,15.414,15.488,15.343,15.4,550000.0
2009-06-02 09:38:00,15.37,15.421,15.332,15.373,500000.0
2009-06-02 09:39:00,15.423,15.501,15.381,15.381,550000.0
2009-06-02 09:40:00,15.369,15.5,15.369,15.435,400000.0
2009-06-02 09:41:00,15.337,15.458,15.316,15.41,550000.0
2009-06-02 09:42:00,15.434,15.443,15.344,15.43,350000.0
2009-06-02 09:43:00,15.408,15.442,15.349,15.397,400000.0
2009-06-02 09:44:00,15.341,15.385,15.341,15.383,400000.0
2009-06-02 09:45:00,15.472,15.472,15.372,15.384,450000.0
2009-06-02 09:46:00,15.443,15.455,15.354,15.455,400000.0
2009-06-02 09:47:00,15.39,15.473,15.39,15.394,350000.0
2009-06-02 09:48:00,15.347,15.467,15.347,15.391,400000.0
2009-06-02 09:49:00,15.443,15.488,15.359,15.395,400000.0
2009-06-02 09:50:00,15.332,15.446,15.286,15.444,800000.0
2009-06-02 09:51:00,15.463,15.463,15.338,15.338,400000.0
2009-06-02 09:52:00,15.444,15.469,15.333,15.442,400000.0
2009-06-02 09:53:00,15.394,15.491,15.349,15.449,450000.0
2009-06-02 09:54:00,15.461,15.487,15.346,15.453,750000.0
2009-06-02 09:55:00,15.49,15.49,15.341,15.447,450000.0
2009-06-02 09:56:00,15.451,15.486,15.347,15.459,550000.0
2009-06-02 09:57:00,15.455,15.455,15.409,15.437,350000.0
2009-06-02 09:58:00,15.401,15.475,15.367,15.367,400000.0
2009-06-02 09:59:00,15.483,15.483,15.35,15.403,450000.0
2009-06-02 10:00:00,15.39,15.48,15.374,15.476,600000.0
2009-06-02 10:01:00,15.436,15.491,15.364,15.491,400000.0
2009-06-02 10:02:00,15.504,15.504,15.372,15.438,400000.0
2009-06-02 10:03:00,15.471,15.526,15.363,15.393,500000.0
2009-06-02 10:04:00,15.439,15.519,15.384,15.466,550000.0
2009-06-02 10:05:00,15.47,15.518,15.435,15.444,350000.0
2009-06-02 10:06:00,15.508,15.524,15.434,15.48,550000.0
2009-06-02 10:07:00,15.468,15.51,15.367,15.496,450000.0
2009-06-02 10:08:00,15.499,15.499,15.384,15.445,550000.0
2009-06-02 10:09:00,15.432,15.516,15.432,15.482,500000.0
2009-06-02 10:10:00,15.491,15.531,15.387,15.387,650000.0
2009-06-02 10:11:00,15.518,15.518,15.399,15.493,400000.0
2009-06-02 10:12:00,15.379,15.511,15.372,15.418,400000.0
2009-06-02 10:14:00,15.438,15.524,15.413,15.439,550000.0
2009-06-02 10:15:00,15.371,15.484,15.33,15.456,650000.0
2009-06-02 10:16:00,15.483,15.498,15.383,15.498,450000.0
2009-06-02 10:17:00,15.445,15.489,15.391,15.489,400000.0
2009-06-02 10:18:00,15.51,15.535,15.421,15.535,750000.0
2009-06-02 10:19:00,15.474,15.474,15.359,15.44,550000.0
2009-06-02 10:20:00,15.478,15.501,15.349,15.464,600000.0
2009-06-02 10:21:00,15.384,15.508,15.384,15.473,500000.0
2009-06-02 10:22:00,15.436,15.514,15.382,15.452,350000.0
2009-06-02 10:23:00,15.482,15.482,15.385,15.395,350000.0
2009-06-02 10:24:00,15.444,15.524,15.409,15.523,500000.0
2009-06-02 10:25:00,15.405,15.473,15.338,15.401,400000.0
2009-06-02 10:26:00,15.496,15.503,15.357,15.503,350000.0
2009-06-02 10:27:00,15.454,15.501,15.391,15.479,250000.0
2009-06-02 10:28:00,15.476,15.52,15.402,15.464,600000.0
2009-06-02 10:29:00,15.49,15.52,15.41,15.425,450000.0
2009-06-02 10:30:00,15.499,15.499,15.374,15.41,400000.0
2009-06-02 10:31:00,15.509,15.54,15.372,15.372,350000.0
2009-06-02 10:32:00,15.485,15.527,15.417,15.526,650000.0
2009-06-02 10:33:00,15.469,15.511,15.384,15.394,450000.0
2009-06-02 10:34:00,15.459,15.497,15.361,15.497,450000.0
2009-06-02 10:35:00,15.497,15.539,15.406,15.42,550000.0
2009-06-02 10:36:00,15.398,15.554,15.398,15.475,400000.0
2009-06-02 10:37:00,15.397,15.484,15.376,15.419,450000.0
2009-06-02 10:38:00,15.412,15.478,15.329,15.478,350000.0
2009-06-02 10:39:00,15.4,15.515,15.378,15.514,350000.0
2009-06-02 10:40:00,15.409,15.482,15.328,15.443,550000.0
2009-06-02 10:41:00,15.483,15.491,15.347,15.397,400000.0
2009-06-02 10:42:00,15.42,15.485,15.361,15.416,400000.0
2009-06-02 10:43:00,15.417,15.465,15.342,15.427,500000.0
2009-06-02 10:44:00,15.517,15.517,15.414,15.414,350000.0
2009-06-02 10:45:00,15.388,15.531,15.388,15.449,350000.0
2009-06-02 10:46:00,15.378,15.516,15.378,15.388,600000.0
2009-06-02 10:47:00,15.47,15.481,15.393,15.401,400000.0
2009-06-02 10:48:00,15.385,15.538,15.385,15.496,400000.0
2009-06-02 10:49:00,15.498,15.52,15.433,15.517,400000.0
2009-06-02 10:50:00,15.498,15.509,15.372,15.509,450000.0
2009-06-02 10:51:00,15.435,15.526,15.388,15.519,350000.0
2009-06-02 10:52:00,15.416,15.569,15.416,15.453,550000.0
2009-06-02 10:53:00,15.492,15.509,15.382,15.485,400000.0
2009-06-02 10:54:00,15.439,15.519,15.416,15.453,600000.0
2009-06-02 10:55:00,15.397,15.522,15.397,15.522,400000.0
2009-06-02 10:56:00,15.488,15.524,15.403,15.524,400000.0
2009-06-02 10:57:00,15.486,15.535,15.445,15.445,400000.0
2009-06-02 10:58:00,15.519,15.548,15.417,15.529,400000.0
2009-06-02 10:59:00,15.518,15.568,15.426,15.469,350000.0
2009-06-02 11:00:00,15.418,15.509,15.407,15.432,400000.0
2009-06-02 11:01:00,15.392,15.551,15.392,15.432,450000.0
2009-06-02 11:02:00,15.503,15.537,15.417,15.503,850000.0
2009-06-02 11:03:00,15.422,15.525,15.389,15.426,400000.0
2009-06-02 11:04:00,15.536,15.538,15.403,15.538,500000.0
2009-06-02 11:05:00,15.484,15.525,15.425,15.517,400000.0
2009-06-02 11:06:00,15.427,15.588,15.418,15.503,450000.0
2009-06-02 11:07:00,15.525,15.545,15.412,15.419,350000.0
2009-06-02 11:08:00,15.417,15.603,15.417,15.47,500000.0
2009-06-02 11:09:00,15.492,15.527,15.42,15.42,350000.0
2009-06-02 11:10:00,15.396,15.516,15.396,15.481,450000.0
2009-06-02 11:11:00,15.504,15.506,15.373,15.471,450000.0
2009-06-02 11:12:00,15.409,15.489,15.351,15.393,600000.0
2009-06-02 11:13:00,15.487,15.52,15.439,15.447,500000.0
2009-06-02 11:14:00,15.507,15.507,15.395,15.422,350000.0
2009-06-02 11:15:00,15.448,15.494,15.39,15.479,400000.0
2009-06-02 11:16:00,15.504,15.544,15.407,15.407,400000.0
2009-06-02 11:17:00,15.552,15.552,15.405,15.509,700000.0
2009-06-02 11:18:00,15.511,15.553,15.412,15.454,400000.0
2009-06-02 11:19:00,15.471,15.538,15.426,15.451,450000.0
2009-06-02 11:20:00,15.516,15.522,15.428,15.522,500000.0
2009-06-02 11:21:00,15.441,15.542,15.383,15.383,450000.0
2009-06-02 11:22:00,15.452,15.514,15.42,15.496,500000.0
2009-06-02 11:23:00,15.514,15.522,15.418,15.418,400000.0
2009-06-02 11:24:00,15.42,15.486,15.4,15.404,400000.0
2009-06-02 11:25:00,15.499,15.543,15.443,15.483,350000.0
2009-06-02 11:26:00,15.482,15.482,15.342,15.472,450000.0
2009-06-02 11:27:00,15.516,15.516,15.381,15.492,450000.0
2009-06-02 11:28:00,15.515,15.521,15.377,15.377,350000.0
2009-06-02 11:29:00,15.396,15.511,15.357,15.511,600000.0
2009-06-02 11:30:00,15.429,15.533,15.4,15.443,400000.0
2009-06-02 11:31:00,15.493,15.539,15.409,15.479,550000.0
2009-06-02 11:32:00,15.52,15.52,15.39,15.475,650000.0
2009-06-02 11:33:00,15.532,15.533,15.446,15.463,400000.0
2009-06-02 11:35:00,15.506,15.506,15.406,15.473,400000.0
2009-06-02 11:36:00,15.534,15.54,15.406,15.502,500000.0
2009-06-02 11:37:00,15.457,15.507,15.405,15.507,450000.0
2009-06-02 11:38:00,15.546,15.546,15.419,15.448,400000.0
2009-06-02 11:39:00,15.52,15.52,15.377,15.498,550000.0
2009-06-02 11:40:00,15.518,15.531,15.427,15.427,500000.0
2009-06-02 11:41:00,15.483,15.516,15.372,15.516,400000.0
2009-06-02 11:42:00,15.42,15.537,15.416,15.494,350000.0
2009-06-02 11:43:00,15.484,15.512,15.394,15.446,550000.0
2009-06-02 11:44:00,15.491,15.491,15.374,15.457,400000.0
2009-06-02 11:45:00,15.374,15.498,15.374,15.4,400000.0
2009-06-02 11:46:00,15.436,15.505,15.374,15.47,450000.0
2009-06-02 11:47:00,15.447,15.542,15.417,15.489,600000.0
2009-06-02 11:48:00,15.487,15.52,15.377,15.417,450000.0
2009-06-02 11:49:00,15.433,15.546,15.43,15.532,350000.0
2009-06-02 11:50:00,15.549,15.557,15.434,15.434,350000.0
2009-06-02 11:51:00,15.487,15.603,15.433,15.433,450000.0
2009-06-02 11:52:00,15.414,15.523,15.381,15.417,350000.0
2009-06-02 11:53:00,15.442,15.509,15.425,15.425,500000.0
2009-06-02 11:54:00,15.427,15.592,15.427,15.587,650000.0
2009-06-02 11:55:00,15.576,15.579,15.468,15.579,500000.0
2009-06-02 11:56:00,15.591,15.591,15.405,15.549,550000.0
2009-06-02 11:57:00,15.562,15.569,15.457,15.539,450000.0
2009-06-02 11:58:00,15.532,15.534,15.43,15.519,450000.0
2009-06-02 11:59:00,15.554,15.568,15.423,15.423,550000.0
2009-06-02 12:00:00,15.491,15.574,15.473,15.574,450000.0
2009-06-02 12:01:00,15.554,15.574,15.453,15.479,350000.0
2009-06-02 12:02:00,15.494,15.576,15.433,15.433,350000.0
2009-06-02 12:03:00,15.426,15.58,15.426,15.563,450000.0
2009-06-02 12:04:00,15.47,15.573,15.416,15.454,550000.0
2009-06-02 12:05:00,15.527,15.611,15.464,15.553,450000.0
2009-06-02 12:06:00,15.46,15.556,15.411,15.556,400000.0
2009-06-02 12:07:00,15.446,15.573,15.446,15.465,350000.0
2009-06-02 12:08:00,15.585,15.611,15.468,15.473,500000.0
2009-06-02 12:09:00,15.487,15.582,15.463,15.582,550000.0
2009-06-02 12:10:00,15.603,15.615,15.553,15.589,350000.0
2009-06-02 12:11:00,15.522,15.584,15.492,15.496,350000.0
2009-06-02 12:12:00,15.506,15.707,15.506,15.624,550000.0
2009-06-02 12:13:00,15.625,15.625,15.511,15.605,350000.0
2009-06-02 12:14:00,15.532,15.633,15.499,15.514,450000.0
2009-06-02 12:15:00,15.607,15.627,15.527,15.61,350000.0
2009-06-02 12:16:00,15.494,15.593,15.494,15.593,300000.0
2009-06-02 12:17:00,15.527,15.616,15.461,15.521,550000.0
2009-06-02 12:18:00,15.496,15.613,15.475,15.564,350000.0
2009-06-02 12:19:00,15.552,15.609,15.493,15.501,550000.0
2009-06-02 12:20:00,15.631,15.649,15.558,15.558,350000.0
2009-06-02 12:21:00,15.507,15.659,15.506,15.602,400000.0
2009-06-02 12:22:00,15.534,15.65,15.521,15.55,400000.0
2009-06-02 12:23:00,15.652,15.652,15.534,15.607,550000.0
2009-06-02 12:24:00,15.603,15.667,15.531,15.627,500000.0
2009-06-02 12:25:00,15.646,15.675,15.574,15.574,450000.0
2009-06-02 12:26:00,15.615,15.641,15.563,15.578,350000.0
2009-06-02 12:27:00,15.662,15.662,15.52,15.573,350000.0
2009-06-02 12:28:00,15.525,15.659,15.525,15.562,350000.0
2009-06-02 12:29:00,15.618,15.678,15.549,15.587,400000.0
2009-06-02 12:30:00,15.591,15.676,15.564,15.666,400000.0
2009-06-02 12:31:00,15.611,15.646,15.585,15.625,350000.0
2009-06-02 12:32:00,15.534,15.65,15.519,15.62,450000.0
2009-06-02 12:33:00,15.55,15.686,15.55,15.611,450000.0
2009-06-02 12:34:00,15.628,15.632,15.503,15.632,500000.0
2009-06-02 12:35:00,15.556,15.631,15.529,15.551,600000.0
2009-06-02 12:36:00,15.582,15.646,15.515,15.551,450000.0
2009-06-02 12:37:00,15.593,15.656,15.532,15.653,400000.0
2009-06-02 12:38:00,15.648,15.669,15.528,15.586,750000.0
2009-06-02 12:39:00,15.514,15.627,15.505,15.617,650000.0
2009-06-02 12:40:00,15.501,15.645,15.501,15.546,450000.0
2009-06-02 12:41:00,15.657,15.657,15.543,15.586,550000.0
2009-06-02 12:42:00,15.648,15.648,15.491,15.607,500000.0
2009-06-02 12:43:00,15.658,15.658,15.512,15.512,350000.0
2009-06-02 12:44:00,15.571,15.673,15.528,15.65,400000.0
2009-06-02 12:45:00,15.509,15.644,15.509,15.527,400000.0
2009-06-02 12:46:00,15.53,15.662,15.53,15.576,400000.0
2009-06-02 12:47:00,15.566,15.616,15.537,15.616,350000.0
2009-06-02 12:48:00,15.652,15.652,15.51,15.603,500000.0
2009-06-02 12:49:00,15.654,15.666,15.549,15.549,450000.0
2009-06-02 12:50:00,15.666,15.704,15.54,15.619,350000.0
2009-06-02 12:51:00,15.639,15.671,15.531,15.556,400000.0
2009-06-02 12:52:00,15.638,15.712,15.59,15.59,350000.0
2009-06-02 12:53:00,15.55,15.645,15.532,15.645,400000.0
2009-06-02 12:54:00,15.565,15.638,15.518,15.615,400000.0
2009-06-02 12:55:00,15.629,15.665,15.54,15.603,400000.0
2009-06-02 12:56:00,15.68,15.68,15.551,15.673,450000.0
2009-06-02 12:57:00,15.619,15.683,15.586,15.635,400000.0
2009-06-02 12:58:00,15.571,15.682,15.546,15.682,400000.0
2009-06-02 12:59:00,15.592,15.682,15.545,15.637,350000.0
2009-06-02 13:00:00,15.676,15.695,15.547,15.606,550000.0
2009-06-02 13:01:00,15.573,15.612,15.504,15.589,550000.0
2009-06-02 13:02:00,15.532,15.654,15.513,15.58,450000.0
2009-06-02 13:03:00,15.605,15.605,15.498,15.596,350000.0
2009-06-02 13:04:00,15.594,15.615,15.489,15.529,450000.0
2009-06-02 13:05:00,15.545,15.648,15.512,15.6,400000.0
2009-06-02 13:06:00,15.559,15.582,15.497,15.497,500000.0
2009-06-02 13:07:00,15.596,15.627,15.501,15.591,400000.0
2009-06-02 13:08:00,15.587,15.617,15.513,15.6,350000.0
2009-06-02 13:09:00,15.519,15.623,15.495,15.496,550000.0
2009-06-02 13:10:00,15.487,15.631,15.473,15.603,500000.0
2009-06-02 13:11:00,15.611,15.642,15.529,15.562,400000.0
2009-06-02 13:12:00,15.57,15.59,15.468,15.548,350000.0
2009-06-02 13:13:00,15.585,15.606,15.458,15.603,400000.0
2009-06-02 13:14:00,15.532,15.638,15.515,15.573,400000.0
2009-06-02 13:15:00,15.573,15.573,15.476,15.499,450000.0
2009-06-02 13:16:00,15.596,15.605,15.469,15.555,500000.0
2009-06-02 13:17:00,15.504,15.61,15.466,15.519,450000.0
2009-06-02 13:18:00,15.618,15.618,15.502,15.537,350000.0
2009-06-02 13:19:00,15.489,15.601,15.481,15.514,700000.0
2009-06-02 13:20:00,15.512,15.606,15.461,15.523,800000.0
2009-06-02 13:21:00,15.544,15.577,15.48,15.571,400000.0
2009-06-02 13:22:00,15.492,15.641,15.492,15.532,550000.0
2009-06-02 13:23:00,15.581,15.606,15.485,15.508,450000.0
2009-06-02 13:24:00,15.562,15.562,15.468,15.554,350000.0
2009-06-02 13:25:00,15.467,15.594,15.452,15.562,450000.0
2009-06-02 13:26:00,15.518,15.61,15.486,15.486,350000.0
2009-06-02 13:27:00,15.488,15.597,15.488,15.51,500000.0
2009-06-02 13:28:00,15.578,15.631,15.484,15.531,350000.0
2009-06-02 13:29:00,15.575,15.64,15.532,15.59,550000.0
2009-06-02 13:30:00,15.596,15.596,15.51,15.58,450000.0
2009-06-02 13:31:00,15.612,15.612,15.505,15.568,400000.0
2009-06-02 13:32:00,15.595,15.605,15.492,15.492,450000.0
2009-06-02 13:33:00,15.542,15.605,15.474,15.533,350000.0
2009-06-02 13:34:00,15.474,15.616,15.474,15.614,700000.0
2009-06-02 13:35:00,15.589,15.616,15.468,15.52,550000.0
2009-06-02 13:36:00,15.532,15.634,15.501,15.634,650000.0
2009-06-02 13:37:00,15.647,15.647,15.545,15.629,350000.0
2009-06-02 13:38:00,15.642,15.698,15.548,15.548,400000.0
2009-06-02 13:39:00,15.63,15.74,15.619,15.619,600000.0
2009-06-02 13:40:00,15.623,15.696,15.619,15.696,400000.0
2009-06-02 13:41:00,15.541,15.686,15.541,15.655,400000.0
2009-06-02 13:42:00,15.613,15.688,15.574,15.594,350000.0
2009-06-02 13:43:00,15.719,15.719,15.584,15.62,750000.0
2009-06-02 13:44:00,15.595,15.719,15.595,15.719,450000.0
2009-06-02 13:45:00,15.652,15.734,15.596,15.702,350000.0
2009-06-02 13:46:00,15.712,15.712,15.593,15.631,400000.0
2009-06-02 13:47:00,15.593,15.728,15.593,15.617,550000.0
2009-06-02 13:48:00,15.667,15.722,15.666,15.708,350000.0
2009-06-02 13:49:00,15.659,15.719,15.605,15.605,350000.0
2009-06-02 13:50:00,15.644,15.74,15.625,15.625,550000.0
2009-06-02 13:51:00,15.642,15.742,15.615,15.742,350000.0
2009-06-02 13:52:00,15.713,15.721,15.626,15.626,400000.0
2009-06-02 13:53:00,15.635,15.741,15.635,15.637,500000.0
2009-06-02 13:54:00,15.658,15.742,15.592,15.675,400000.0
2009-06-02 13:55:00,15.723,15.729,15.624,15.729,350000.0
2009-06-02 13:56:00,15.634,15.686,15.593,15.676,500000.0
2009-06-02 13:57:00,15.734,15.734,15.551,15.65,400000.0
2009-06-02 13:58:00,15.733,15.733,15.58,15.58,750000.0
2009-06-02 13:59:00,15.706,15.706,15.605,15.666,350000.0
2009-06-02 14:00:00,15.623,15.695,15.568,15.665,600000.0
2009-06-02 14:01:00,15.695,15.695,15.587,15.67,400000.0
2009-06-02 14:02:00,15.66,15.679,15.542,15.655,350000.0
2009-06-02 14:03:00,15.599,15.676,15.598,15.669,350000.0
2009-06-02 14:04:00,15.574,15.708,15.574,15.708,400000.0
2009-06-02 14:05:00,15.635,15.707,15.635,15.703,400000.0
2009-06-02 14:06:00,15.7,15.7,15.593,15.593,450000.0
2009-06-02 14:07:00,15.677,15.694,15.57,15.694,350000.0
2009-06-02 14:08:00,15.61,15.701,15.559,15.657,400000.0
2009-06-02 14:09:00,15.68,15.68,15.534,15.585,400000.0
2009-06-02 14:10:00,15.618,15.69,15.552,15.69,400000.0
2009-06-02 14:11:00,15.685,15.685,15.536,15.659,500000.0
2009-06-02 14:12:00,15.674,15.674,15.563,15.646,350000.0
2009-06-02 14:13:00,15.618,15.644,15.53,15.624,450000.0
2009-06-02 14:14:00,15.562,15.685,15.562,15.631,550000.0
2009-06-02 14:15:00,15.618,15.644,15.543,15.587,350000.0
2009-06-02 14:16:00,15.634,15.674,15.559,15.598,400000.0
2009-06-02 14:17:00,15.615,15.697,15.58,15.641,400000.0
2009-06-02 14:18:00,15.63,15.686,15.599,15.628,400000.0
2009-06-02 14:19:00,15.69,15.701,15.529,15.701,700000.0
2009-06-02 14:20:00,15.669,15.689,15.573,15.662,500000.0
2009-06-02 14:21:00,15.722,15.722,15.596,15.64,400000.0
2009-06-02 14:22:00,15.693,15.702,15.591,15.671,400000.0
2009-06-02 14:23:00,15.643,15.693,15.549,15.609,450000.0
2009-06-02 14:24:00,15.66,15.7,15.598,15.674,400000.0
2009-06-02 14:25:00,15.599,15.669,15.593,15.656,450000.0
2009-06-02 14:26:00,15.673,15.728,15.609,15.681,500000.0
2009-06-02 14:27:00,15.656,15.671,15.552,15.619,400000.0
2009-06-02 14:28:00,15.718,15.802,15.621,15.655,450000.0
2009-06-02 14:29:00,15.626,15.708,15.607,15.675,550000.0
2009-06-02 14:30:00,15.636,15.779,15.622,15.712,550000.0
2009-06-02 14:31:00,15.726,15.748,15.632,15.677,400000.0
2009-06-02 14:32:00,15.693,15.721,15.609,15.678,350000.0
2009-06-02 14:33:00,15.651,15.701,15.561,15.583,650000.0
2009-06-02 14:34:00,15.726,15.727,15.65,15.712,350000.0
2009-06-02 14:35:00,15.722,15.73,15.603,15.73,350000.0
2009-06-02 14:36:00,15.748,15.748,15.641,15.684,400000.0
2009-06-02 14:37:00,15.621,15.763,15.621,15.748,450000.0
2009-06-02 14:38:00,15.758,15.774,15.646,15.653,500000.0
2009-06-02 14:39:00,15.679,15.737,15.629,15.688,500000.0
2009-06-02 14:40:00,15.617,15.736,15.575,15.69,550000.0
2009-06-02 14:41:00,15.679,15.742,15.603,15.726,450000.0
2009-06-02 14:42:00,15.713,15.719,15.576,15.616,500000.0
2009-06-02 14:43:00,15.699,15.71,15.591,15.71,350000.0
2009-06-02 14:44:00,15.674,15.758,15.584,15.66,350000.0
2009-06-02 14:45:00,15.682,15.707,15.635,15.655,400000.0
2009-06-02 14:46:00,15.729,15.729,15.604,15.662,450000.0
2009-06-02 14:47:00,15.742,15.798,15.657,15.763,550000.0
2009-06-02 14:48:00,15.727,15.744,15.648,15.648,400000.0
2009-06-02 14:49:00,15.73,15.754,15.653,15.681,400000.0
2009-06-02 14:50:00,15.67,15.743,15.64,15.64,500000.0
2009-06-02 14:51:00,15.689,15.786,15.661,15.73,350000.0
2009-06-02 14:52:00,15.7,15.753,15.661,15.662,500000.0
2009-06-02 14:53:00,15.707,15.753,15.614,15.753,450000.0
2009-06-02 14:54:00,15.743,15.78,15.644,15.644,550000.0
2009-06-02 14:55:00,15.724,15.767,15.662,15.709,450000.0
2009-06-02 14:56:00,15.729,15.796,15.633,15.749,600000.0
2009-06-02 14:57:00,15.685,15.74,15.645,15.657,400000.0
2009-06-02 14:58:00,15.681,15.755,15.636,15.752,450000.0
2009-06-02 14:59:00,15.773,15.788,15.718,15.785,350000.0
2009-06-02 15:00:00,15.678,15.778,15.66,15.778,350000.0
2009-06-02 15:01:00,15.782,15.784,15.673,15.759,450000.0
2009-06-02 15:02:00,15.732,15.76,15.654,15.76,350000.0
2009-06-02 15:03:00,15.798,15.798,15.684,15.781,350000.0
2009-06-02 15:04:00,15.737,15.776,15.663,15.664,500000.0
2009-06-02 15:05:00,15.723,15.769,15.681,15.769,550000.0
2009-06-02 15:06:00,15.718,15.76,15.666,15.711,400000.0
2009-06-02 15:07:00,15.758,15.811,15.706,15.714,500000.0
2009-06-02 15:08:00,15.75,15.78,15.631,15.631,350000.0
2009-06-02 15:09:00,15.638,15.782,15.634,15.688,450000.0
2009-06-02 15:10:00,15.693,15.786,15.654,15.775,400000.0
2009-06-02 15:11:00,15.655,15.784,15.655,15.767,450000.0
2009-06-02 15:12:00,15.753,15.765,15.616,15.66,500000.0
2009-06-02 15:13:00,15.701,15.726,15.653,15.653,400000.0
2009-06-02 15:14:00,15.719,15.754,15.608,15.725,400000.0
2009-06-02 15:15:00,15.673,15.809,15.656,15.693,500000.0
2009-06-02 15:16:00,15.766,15.818,15.656,15.656,400000.0
2009-06-02 15:17:00,15.71,15.746,15.617,15.649,550000.0
2009-06-02 15:18:00,15.693,15.76,15.613,15.756,400000.0
2009-06-02 15:19:00,15.684,15.752,15.623,15.751,350000.0
2009-06-02 15:20:00,15.607,15.717,15.595,15.596,550000.0
2009-06-02 15:21:00,15.717,15.727,15.634,15.634,400000.0
2009-06-02 15:22:00,15.726,15.732,15.674,15.723,400000.0
2009-06-02 15:23:00,15.697,15.697,15.599,15.654,350000.0
2009-06-02 15:24:00,15.637,15.739,15.55,15.661,500000.0
2009-06-02 15:25:00,15.579,15.701,15.579,15.659,350000.0
2009-06-02 15:26:00,15.673,15.72,15.622,15.709,550000.0
2009-06-02 15:27:00,15.662,15.67,15.578,15.642,400000.0
2009-06-02 15:28:00,15.618,15.719,15.618,15.716,400000.0
2009-06-02 15:29:00,15.674,15.741,15.59,15.634,500000.0
2009-06-02 15:30:00,15.695,15.743,15.634,15.634,350000.0
2009-06-02 15:31:00,15.622,15.748,15.622,15.656,550000.0
2009-06-02 15:32:00,15.744,15.744,15.642,15.724,350000.0
2009-06-02 15:33:00,15.667,15.734,15.621,15.713,400000.0
2009-06-02 15:34:00,15.631,15.75,15.631,15.735,350000.0
2009-06-02 15:35:00,15.706,15.727,15.604,15.702,600000.0
2009-06-02 15:36:00,15.653,15.742,15.653,15.662,650000.0
2009-06-02 15:37:00,15.629,15.767,15.629,15.707,550000.0
2009-06-02 15:38:00,15.646,15.804,15.646,15.762,600000.0
2009-06-02 15:39:00,15.74,15.788,15.652,15.653,550000.0
2009-06-02 15:40:00,15.679,15.781,15.652,15.725,500000.0
2009-06-02 15:41:00,15.613,15.716,15.613,15.644,500000.0
2009-06-02 15:42:00,15.726,15.766,15.628,15.766,400000.0
2009-06-02 15:43:00,15.661,15.742,15.661,15.681,500000.0
2009-06-02 15:44:00,15.689,15.751,15.682,15.686,400000.0
2009-06-02 15:45:00,15.774,15.774,15.64,15.691,350000.0
2009-06-02 15:46:00,15.748,15.786,15.638,15.774,400000.0
2009-06-02 15:47:00,15.669,15.776,15.648,15.648,350000.0
2009-06-02 15:48:00,15.691,15.808,15.673,15.693,550000.0
2009-06-02 15:49:00,15.742,15.79,15.685,15.751,400000.0
2009-06-02 15:50:00,15.746,15.811,15.69,15.69,500000.0
2009-06-02 15:51:00,15.775,15.799,15.69,15.716,550000.0
2009-06-02 15:52:00,15.786,15.806,15.664,15.718,450000.0
2009-06-02 15:53:00,15.758,15.77,15.665,15.733,500000.0
2009-06-02 15:54:00,15.705,15.811,15.705,15.798,350000.0
2009-06-02 15:55:00,15.704,15.758,15.659,15.708,400000.0
2009-06-02 15:56:00,15.705,15.803,15.667,15.73,500000.0
2009-06-02 15:57:00,15.723,15.828,15.689,15.788,500000.0
2009-06-02 15:58:00,15.68,15.792,15.666,15.753,750000.0
2009-06-02 15:59:00,15.798,15.798,15.678,15.766,550000.0
2009-06-02 16:00:00,15.657,15.792,15.657,15.685,350000.0
2009-06-02 16:01:00,15.801,15.801,15.677,15.677,350000.0
2009-06-02 16:02:00,15.678,15.801,15.656,15.745,550000.0
2009-06-02 16:03:00,15.774,15.808,15.666,15.7,450000.0
2009-06-02 16:04:00,15.793,15.793,15.679,15.73,350000.0
2009-06-02 16:05:00,15.701,15.799,15.673,15.799,400000.0
2009-06-02 16:06:00,15.817,15.83,15.683,15.768,500000.0
2009-06-02 16:07:00,15.738,15.839,15.68,15.68,500000.0
2009-06-02 16:08:00,15.731,15.827,15.701,15.712,550000.0
2009-06-02 16:09:00,15.814,15.814,15.703,15.744,350000.0
2009-06-02 16:10:00,15.805,15.805,15.658,15.706,350000.0
2009-06-02 16:11:00,15.797,15.84,15.742,15.742,450000.0
2009-06-02 16:12:00,15.749,15.807,15.655,15.807,400000.0
2009-06-02 16:13:00,15.725,15.809,15.67,15.776,400000.0
2009-06-02 16:14:00,15.713,15.807,15.711,15.794,400000.0
2009-06-02 16:15:00,15.761,15.808,15.697,15.769,500000.0
2009-06-02 16:16:00,15.799,15.799,15.68,15.703,450000.0
2009-06-02 16:17:00,15.646,15.777,15.646,15.746,500000.0
2009-06-02 16:18:00,15.749,15.8,15.695,15.721,350000.0
2009-06-02 16:19:00,15.776,15.822,15.73,15.731,550000.0
2009-06-02 16:20:00,15.758,15.814,15.673,15.769,400000.0
2009-06-02 16:21:00,15.671,15.792,15.618,15.709,500000.0
2009-06-02 16:22:00,15.789,15.828,15.719,15.753,350000.0
2009-06-02 16:23:00,15.669,15.835,15.669,15.77,550000.0
2009-06-02 16:24:00,15.758,15.83,15.698,15.698,350000.0
2009-06-02 16:25:00,15.786,15.819,15.705,15.779,400000.0
2009-06-02 16:26:00,15.742,15.85,15.721,15.721,500000.0
2009-06-02 16:27:00,15.731,15.813,15.688,15.688,400000.0
2009-06-02 16:28:00,15.722,15.848,15.697,15.732,450000.0
2009-06-02 16:29:00,15.752,15.821,15.707,15.707,450000.0
2009-06-02 16:30:00,15.696,15.813,15.69,15.813,550000.0
2009-06-02 16:31:00,15.813,15.825,15.699,15.759,350000.0
2009-06-02 16:32:00,15.882,15.882,15.757,15.757,500000.0
2009-06-02 16:33:00,15.881,15.881,15.756,15.8,400000.0
2009-06-02 16:34:00,15.887,15.889,15.762,15.801,400000.0
2009-06-02 16:35:00,15.805,15.911,15.799,15.799,450000.0
2009-06-02 16:36:00,15.782,15.912,15.775,15.825,500000.0
2009-06-02 16:37:00,15.789,15.891,15.781,15.806,350000.0
2009-06-02 16:38:00,15.893,15.895,15.789,15.801,550000.0
2009-06-02 16:39:00,15.913,15.913,15.779,15.779,400000.0
2009-06-02 16:40:00,15.916,15.981,15.825,15.841,550000.0
2009-06-02 16:41:00,15.916,15.96,15.838,15.924,400000.0
2009-06-02 16:42:00,15.828,15.924,15.767,15.924,400000.0
2009-06-02 16:43:00,15.828,15.985,15.828,15.842,350000.0
2009-06-02 16:44:00,15.781,15.892,15.781,15.811,350000.0
2009-06-02 16:45:00,15.83,15.905,15.737,15.784,550000.0
2009-06-02 16:46:00,15.887,15.914,15.79,15.914,400000.0
2009-06-02 16:47:00,15.878,15.889,15.777,15.842,450000.0
2009-06-02 16:48:00,15.882,15.92,15.788,15.788,350000.0
2009-06-02 16:49:00,15.788,15.924,15.788,15.832,400000.0
2009-06-02 16:50:00,15.878,15.931,15.805,15.902,500000.0
2009-06-02 16:51:00,15.871,15.975,15.871,15.935,400000.0
2009-06-02 16:52:00,15.848,15.949,15.798,15.84,450000.0
2009-06-02 16:53:00,15.935,15.935,15.797,15.934,500000.0
2009-06-02 16:54:00,15.905,15.948,15.821,15.821,500000.0
2009-06-02 16:55:00,15.892,15.901,15.785,15.901,600000.0
2009-06-02 16:56:00,15.913,15.913,15.797,15.823,550000.0
2009-06-02 16:57:00,15.893,15.915,15.786,15.822,350000.0
2009-06-02 16:58:00,15.914,15.922,15.766,15.855,600000.0
2009-06-02 16:59:00,15.839,15.951,15.822,15.859,350000.0
2009-06-02 17:00:00,15.792,15.959,15.792,15.911,450000.0
2009-06-02 17:01:00,15.837,15.929,15.808,15.929,350000.0
2009-06-02 17:02:00,15.906,15.941,15.809,15.823,350000.0
2009-06-02 17:03:00,15.919,15.919,15.875,15.875,450000.0
2009-06-02 17:04:00,15.942,15.959,15.781,15.781,350000.0
2009-06-02 17:05:00,15.831,15.894,15.802,15.891,550000.0
2009-06-02 17:06:00,15.868,15.906,15.784,15.886,450000.0
2009-06-02 17:07:00,15.872,15.912,15.759,15.832,500000.0
2009-06-02 17:08:00,15.924,15.956,15.815,15.901,450000.0
2009-06-02 17:09:00,15.813,15.923,15.813,15.879,450000.0
2009-06-02 17:10:00,15.871,15.876,15.741,15.808,500000.0
2009-06-02 17:11:00,15.811,15.821,15.724,15.815,450000.0
2009-06-02 17:12:00,15.849,15.849,15.713,15.794,450000.0
2009-06-02 17:13:00,15.741,15.821,15.698,15.698,550000.0
2009-06-02 17:14:00,15.812,15.835,15.701,15.701,350000.0
2009-06-02 17:15:00,15.783,15.79,15.672,15.692,550000.0
2009-06-02 17:16:00,15.757,15.817,15.695,15.799,550000.0
2009-06-02 17:17:00,15.84,15.84,15.725,15.749,400000.0
2009-06-02 17:18:00,15.779,15.806,15.678,15.806,350000.0
2009-06-02 17:19:00,15.715,15.795,15.664,15.706,400000.0
2009-06-02 17:20:00,15.66,15.803,15.657,15.694,400000.0
2009-06-02 17:21:00,15.696,15.782,15.66,15.66,400000.0
2009-06-02 17:22:00,15.676,15.769,15.624,15.694,500000.0
2009-06-02 17:23:00,15.72,15.72,15.545,15.569,450000.0
2009-06-02 17:24:00,15.705,15.712,15.606,15.69,350000.0
2009-06-02 17:25:00,15.653,15.8,15.652,15.741,700000.0
2009-06-02 17:26:00,15.699,15.71,15.572,15.709,550000.0
2009-06-02 17:27:00,15.641,15.743,15.599,15.738,400000.0
2009-06-02 17:28:00,15.708,15.746,15.606,15.634,450000.0
2009-06-02 17:29:00,15.653,15.736,15.653,15.683,350000.0
2009-06-02 17:30:00,15.722,15.754,15.603,15.709,500000.0
2009-06-02 17:31:00,15.678,15.741,15.624,15.666,350000.0
2009-06-02 17:32:00,15.595,15.705,15.595,15.682,400000.0
2009-06-02 17:33:00,15.742,15.757,15.648,15.648,350000.0
2009-06-02 17:34:00,15.718,15.718,15.619,15.656,500000.0
2009-06-02 17:35:00,15.624,15.735,15.62,15.62,450000.0
2009-06-02 17:36:00,15.625,15.752,15.625,15.739,550000.0
2009-06-02 17:37:00,15.733,15.766,15.652,15.729,400000.0
2009-06-02 17:38:00,15.744,15.744,15.628,15.628,650000.0
2009-06-02 17:39:00,15.669,15.749,15.637,15.699,550000.0
2009-06-02 17:40:00,15.761,15.761,15.625,15.76,450000.0
2009-06-02 17:41:00,15.731,15.799,15.671,15.704,550000.0
2009-06-02 17:42:00,15.697,15.787,15.686,15.701,350000.0
2009-06-02 17:43:00,15.788,15.788,15.625,15.769,500000.0
2009-06-02 17:44:00,15.712,15.731,15.629,15.629,350000.0
2009-06-02 17:45:00,15.77,15.771,15.698,15.706,400000.0
2009-06-02 17:46:00,15.746,15.746,15.579,15.639,750000.0
2009-06-02 17:47:00,15.749,15.749,15.603,15.66,500000.0
2009-06-02 17:48:00,15.655,15.71,15.617,15.658,400000.0
2009-06-02 17:49:00,15.701,15.703,15.579,15.614,600000.0
2009-06-02 17:50:00,15.728,15.757,15.643,15.734,600000.0
2009-06-02 17:51:00,15.648,15.742,15.631,15.697,500000.0
2009-06-02 17:52:00,15.759,15.775,15.66,15.732,450000.0
2009-06-02 17:53:00,15.638,15.724,15.582,15.582,700000.0
2009-06-02 17:54:00,15.696,15.742,15.622,15.688,450000.0
2009-06-02 17:55:00,15.748,15.763,15.629,15.714,400000.0
2009-06-02 17:56:00,15.608,15.726,15.608,15.726,350000.0
2009-06-02 17:57:00,15.696,15.744,15.616,15.732,400000.0
2009-06-02 17:58:00,15.614,15.753,15.614,15.753,350000.0
2009-06-02 17:59:00,15.694,15.771,15.645,15.645,600000.0
2009-06-02 18:00:00,15.667,15.78,15.627,15.641,650000.0
2009-06-02 18:01:00,15.688,15.75,15.63,15.722,350000.0
2009-06-02 18:02:00,15.732,15.75,15.608,15.663,750000.0
2009-06-02 18:03:00,15.628,15.768,15.628,15.647,550000.0
2009-06-02 18:04:00,15.779,15.779,15.674,15.759,350000.0
2009-06-02 18:05:00,15.689,15.756,15.638,15.715,450000.0
2009-06-02 18:06:00,15.705,15.742,15.614,15.718,500000.0
2009-06-02 18:07:00,15.746,15.746,15.61,15.657,550000.0
2009-06-02 18:08:00,15.686,15.734,15.605,15.704,400000.0
2009-06-02 18:09:00,15.75,15.75,15.619,15.698,450000.0
2009-06-02 18:10:00,15.642,15.726,15.642,15.705,350000.0
2009-06-02 18:11:00,15.689,15.754,15.621,15.745,650000.0
2009-06-02 18:12:00,15.628,15.741,15.628,15.663,400000.0
2009-06-02 18:13:00,15.601,15.74,15.601,15.735,350000.0
2009-06-02 18:14:00,15.701,15.745,15.606,15.606,650000.0
2009-06-02 18:15:00,15.649,15.702,15.619,15.645,600000.0
2009-06-02 18:16:00,15.668,15.707,15.595,15.598,450000.0
2009-06-02 18:17:00,15.599,15.717,15.599,15.607,350000.0
2009-06-02 18:18:00,15.717,15.717,15.603,15.603,400000.0
2009-06-02 18:19:00,15.58,15.7,15.58,15.617,400000.0
2009-06-02 18:20:00,15.644,15.741,15.613,15.643,700000.0
2009-06-02 18:21:00,15.629,15.712,15.571,15.634,400000.0
2009-06-02 18:22:00,15.592,15.709,15.592,15.643,350000.0
2009-06-02 18:23:00,15.704,15.728,15.598,15.598,400000.0
2009-06-02 18:24:00,15.702,15.74,15.638,15.64,550000.0
2009-06-02 18:25:00,15.632,15.725,15.574,15.725,650000.0
2009-06-02 18:26:00,15.702,15.727,15.605,15.699,400000.0
2009-06-02 18:27:00,15.731,15.756,15.666,15.756,350000.0
2009-06-02 18:28:00,15.622,15.745,15.619,15.647,450000.0
2009-06-02 18:29:00,15.673,15.772,15.664,15.672,700000.0
2009-06-02 18:30:00,15.757,15.782,15.665,15.689,450000.0
2009-06-02 18:31:00,15.639,15.748,15.639,15.65,350000.0
2009-06-02 18:32:00,15.756,15.787,15.688,15.736,500000.0
2009-06-02 18:33:00,15.667,15.793,15.653,15.721,600000.0
2009-06-02 18:34:00,15.735,15.778,15.647,15.647,550000.0
2009-06-02 18:35:00,15.733,15.768,15.649,15.734,550000.0
2009-06-02 18:36:00,15.734,15.804,15.688,15.768,600000.0
2009-06-02 18:37:00,15.751,15.804,15.68,15.804,600000.0
2009-06-02 18:38:00,15.729,15.791,15.675,15.721,600000.0
2009-06-02 18:39:00,15.761,15.794,15.656,15.782,650000.0
2009-06-02 18:40:00,15.783,15.831,15.662,15.697,600000.0
2009-06-02 18:41:00,15.688,15.833,15.688,15.709,400000.0
2009-06-02 18:42:00,15.816,15.816,15.727,15.727,400000.0
2009-06-02 18:43:00,15.699,15.821,15.699,15.821,450000.0
2009-06-02 18:44:00,15.685,15.821,15.685,15.798,400000.0
2009-06-02 18:45:00,15.82,15.82,15.692,15.752,350000.0
2009-06-02 18:46:00,15.775,15.859,15.699,15.699,400000.0
2009-06-02 18:47:00,15.744,15.806,15.664,15.691,650000.0
2009-06-02 18:48:00,15.701,15.823,15.68,15.779,500000.0
2009-06-02 18:49:00,15.75,15.81,15.666,15.748,450000.0
2009-06-02 18:50:00,15.819,15.846,15.695,15.748,950000.0
2009-06-02 18:51:00,15.779,15.799,15.673,15.799,550000.0
2009-06-02 18:52:00,15.731,15.838,15.705,15.716,500000.0
2009-06-02 18:53:00,15.816,15.861,15.693,15.693,550000.0
2009-06-02 18:54:00,15.673,15.797,15.673,15.797,750000.0
2009-06-02 18:55:00,15.693,15.807,15.693,15.72,350000.0
2009-06-02 18:56:00,15.75,15.75,15.611,15.652,550000.0
2009-06-02 18:57:00,15.645,15.772,15.645,15.726,500000.0
2009-06-02 18:58:00,15.701,15.784,15.674,15.766,400000.0
2009-06-02 18:59:00,15.704,15.77,15.666,15.686,600000.0
2009-06-02 19:00:00,15.693,15.766,15.687,15.766,350000.0
2009-06-02 19:01:00,15.773,15.775,15.628,15.764,450000.0
2009-06-02 19:02:00,15.634,15.777,15.634,15.777,400000.0
2009-06-02 19:03:00,15.815,15.819,15.672,15.694,350000.0
2009-06-02 19:04:00,15.692,15.79,15.63,15.79,500000.0
2009-06-02 19:05:00,15.715,15.792,15.656,15.66,450000.0
2009-06-02 19:06:00,15.765,15.789,15.677,15.751,400000.0
2009-06-02 19:07:00,15.731,15.802,15.683,15.802,400000.0
2009-06-02 19:08:00,15.77,15.829,15.724,15.724,350000.0
2009-06-02 19:09:00,15.766,15.813,15.679,15.759,500000.0
2009-06-02 19:10:00,15.789,15.804,15.674,15.759,650000.0
2009-06-02 19:11:00,15.796,15.806,15.717,15.806,550000.0
2009-06-02 19:12:00,15.766,15.769,15.692,15.703,350000.0
2009-06-02 19:13:00,15.712,15.84,15.679,15.752,600000.0
2009-06-02 19:14:00,15.737,15.77,15.633,15.663,400000.0
2009-06-02 19:15:00,15.716,15.782,15.665,15.702,550000.0
2009-06-02 19:16:00,15.663,15.78,15.663,15.713,350000.0
2009-06-02 19:17:00,15.692,15.815,15.683,15.775,550000.0
2009-06-02 19:18:00,15.809,15.809,15.69,15.744,350000.0
2009-06-02 19:19:00,15.756,15.828,15.719,15.804,350000.0
2009-06-02 19:20:00,15.745,15.798,15.688,15.725,550000.0
2009-06-02 19:21:00,15.767,15.842,15.741,15.796,500000.0
2009-06-02 19:22:00,15.715,15.832,15.704,15.8,450000.0
2009-06-02 19:23:00,15.844,15.882,15.721,15.767,450000.0
2009-06-02 19:24:00,15.84,15.921,15.751,15.921,550000.0
2009-06-02 19:25:00,15.789,15.915,15.789,15.806,500000.0
2009-06-02 19:26:00,15.796,15.886,15.741,15.807,500000.0
2009-06-02 19:27:00,15.82,15.923,15.795,15.83,500000.0
2009-06-02 19:28:00,15.813,15.893,15.804,15.811,500000.0
2009-06-02 19:29:00,15.832,15.886,15.772,15.772,400000.0
2009-06-02 19:30:00,15.799,15.91,15.799,15.895,400000.0
2009-06-02 19:31:00,15.774,15.905,15.772,15.821,600000.0
2009-06-02 19:32:00,15.809,15.915,15.809,15.915,350000.0
2009-06-02 19:33:00,15.861,15.898,15.818,15.818,350000.0
2009-06-02 19:34:00,15.863,15.959,15.81,15.834,650000.0
2009-06-02 19:35:00,15.808,15.887,15.79,15.838,400000.0
2009-06-02 19:36:00,15.863,15.907,15.784,15.907,550000.0
2009-06-02 19:37:00,15.789,15.883,15.789,15.878,500000.0
2009-06-02 19:38:00,15.913,15.913,15.781,15.844,450000.0
2009-06-02 19:39:00,15.807,15.899,15.773,15.808,500000.0
2009-06-02 19:40:00,15.821,15.891,15.768,15.768,700000.0
2009-06-02 19:41:00,15.764,15.873,15.754,15.864,400000.0
2009-06-02 19:42:00,15.88,15.884,15.829,15.835,250000.0
2009-06-02 19:43:00,15.855,15.902,15.787,15.787,350000.0
2009-06-02 19:44:00,15.881,15.899,15.768,15.896,550000.0
2009-06-02 19:45:00,15.788,15.912,15.788,15.863,500000.0
2009-06-02 19:46:00,15.895,15.897,15.757,15.788,550000.0
2009-06-02 19:47:00,15.87,15.902,15.791,15.804,350000.0
2009-06-02 19:48:00,15.869,15.875,15.783,15.789,500000.0
2009-06-02 19:49:00,15.903,15.926,15.84,15.845,350000.0
2009-06-02 19:50:00,15.902,15.938,15.812,15.927,500000.0
2009-06-02 19:51:00,15.832,15.908,15.786,15.842,400000.0
2009-06-02 19:52:00,15.81,15.903,15.777,15.825,450000.0
2009-06-02 19:53:00,15.797,15.882,15.797,15.824,350000.0
2009-06-02 19:54:00,15.776,15.888,15.776,15.883,400000.0
2009-06-02 19:55:00,15.827,15.899,15.794,15.86,400000.0
2009-06-02 19:56:00,15.828,15.915,15.796,15.915,400000.0
2009-06-02 19:57:00,15.796,15.893,15.781,15.893,450000.0
2009-06-02 19:58:00,15.898,15.916,15.816,15.908,350000.0
2009-06-02 19:59:00,15.91,15.91,15.764,15.883,550000.0
2009-06-02 20:00:00,15.915,15.915,15.81,15.906,350000.0
2009-06-02 20:01:00,15.837,15.913,15.796,15.828,850000.0
2009-06-02 20:02:00,15.873,15.889,15.802,15.864,400000.0
2009-06-02 20:03:00,15.797,15.868,15.723,15.853,800000.0
2009-06-02 20:04:00,15.774,15.88,15.766,15.83,500000.0
2009-06-02 20:05:00,15.884,15.892,15.812,15.839,500000.0
2009-06-02 20:06:00,15.884,15.896,15.759,15.759,250000.0
2009-06-02 20:07:00,15.846,15.905,15.775,15.865,400000.0
2009-06-02 20:09:00,15.915,15.949,15.811,15.828,900000.0
2009-06-02 20:10:00,15.792,15.923,15.792,15.885,250000.0
2009-06-02 20:11:00,15.823,15.887,15.769,15.887,800000.0
2009-06-02 20:12:00,15.903,15.903,15.829,15.829,350000.0
2009-06-02 20:13:00,15.821,15.892,15.743,15.842,550000.0
2009-06-02 20:14:00,15.884,15.884,15.731,15.779,1000000.0
2009-06-02 20:15:00,15.895,15.911,15.802,15.903,350000.0
2009-06-02 20:16:00,15.86,15.905,15.747,15.905,400000.0
2009-06-02 20:17:00,15.896,15.938,15.78,15.78,350000.0
2009-06-02 20:18:00,15.893,15.922,15.77,15.844,500000.0
2009-06-02 20:19:00,15.825,15.931,15.817,15.817,550000.0
2009-06-02 20:20:00,15.923,15.991,15.831,15.932,400000.0
2009-06-02 20:21:00,15.825,15.932,15.793,15.932,450000.0
2009-06-02 20:22:00,15.892,15.892,15.765,15.846,550000.0
2009-06-02 20:23:00,15.822,15.906,15.81,15.906,350000.0
2009-06-02 20:24:00,15.923,15.923,15.811,15.811,400000.0
2009-06-02 20:25:00,15.894,15.896,15.823,15.896,200000.0
2009-06-02 20:26:00,15.923,15.936,15.824,15.928,300000.0
2009-06-02 20:27:00,15.913,15.913,15.792,15.841,400000.0
2009-06-02 20:28:00,15.803,15.929,15.803,15.929,450000.0
2009-06-02 20:29:00,15.878,15.911,15.803,15.806,350000.0
2009-06-02 20:30:00,15.846,15.903,15.807,15.874,350000.0
2009-06-02 20:31:00,15.809,15.907,15.785,15.829,500000.0
2009-06-02 20:32:00,15.766,15.868,15.748,15.868,550000.0
2009-06-02 20:33:00,15.806,15.921,15.806,15.887,350000.0
2009-06-02 20:34:00,15.884,15.945,15.801,15.856,350000.0
2009-06-02 20:35:00,15.794,15.915,15.794,15.915,250000.0
2009-06-02 20:36:00,15.842,15.907,15.789,15.907,300000.0
2009-06-02 20:37:00,15.874,15.938,15.813,15.906,400000.0
2009-06-02 20:38:00,15.925,15.925,15.792,15.909,500000.0
2009-06-02 20:39:00,15.87,15.871,15.798,15.798,350000.0
2009-06-02 20:40:00,15.864,15.927,15.849,15.926,400000.0
2009-06-02 20:41:00,15.872,15.91,15.842,15.878,350000.0
2009-06-02 20:43:00,15.896,15.934,15.855,15.855,300000.0
2009-06-02 20:46:00,15.879,15.943,15.831,15.858,350000.0
2009-06-02 20:50:00,15.898,15.905,15.833,15.89,350000.0
2009-06-02 20:51:00,15.91,15.91,15.91,15.91,500000.0
2009-06-02 20:52:00,15.885,15.932,15.875,15.932,500000.0
2009-06-02 20:53:00,15.861,15.923,15.795,15.923,350000.0
2009-06-02 20:54:00,15.941,15.941,15.805,15.829,500000.0
2009-06-02 20:55:00,15.811,15.938,15.811,15.859,550000.0
2009-06-02 20:56:00,15.841,15.932,15.833,15.92,450000.0
2009-06-02 20:57:00,15.808,15.907,15.796,15.907,500000.0
2009-06-02 20:58:00,15.906,15.907,15.849,15.876,400000.0
2009-06-02 20:59:00,15.824,15.926,15.824,15.848,400000.0
2009-06-02 21:00:00,15.869,15.921,15.778,15.915,550000.0
2009-06-02 21:02:00,15.916,15.916,15.805,15.891,400000.0
2009-06-02 21:03:00,15.841,15.927,15.803,15.876,350000.0
2009-06-02 21:04:00,15.854,15.93,15.815,15.833,400000.0
2009-06-02 21:05:00,15.798,15.894,15.789,15.868,400000.0
2009-06-02 21:06:00,15.884,15.884,15.847,15.877,250000.0
2009-06-02 21:07:00,15.838,15.874,15.807,15.864,350000.0
2009-06-02 21:08:00,15.861,15.896,15.776,15.85,450000.0
2009-06-02 21:09:00,15.81,15.901,15.81,15.855,400000.0
2009-06-02 21:10:00,15.911,15.935,15.817,15.817,350000.0
2009-06-02 21:11:00,15.901,15.911,15.763,15.905,400000.0
2009-06-02 21:14:00,15.784,15.936,15.784,15.834,400000.0
2009-06-02 21:16:00,15.881,15.882,15.863,15.863,250000.0
2009-06-02 21:17:00,15.854,15.908,15.784,15.799,800000.0
2009-06-02 21:18:00,15.912,15.921,15.815,15.815,450000.0
2009-06-02 21:19:00,15.9,15.9,15.9,15.9,400000.0
2009-06-02 21:20:00,15.915,15.915,15.788,15.902,400000.0
2009-06-02 21:21:00,15.882,15.905,15.827,15.905,450000.0
2009-06-02 21:23:00,15.912,15.912,15.808,15.808,100000.0
2009-06-02 21:25:00,15.871,15.895,15.817,15.828,350000.0
2009-06-02 21:26:00,15.885,15.927,15.803,15.88,300000.0
2009-06-02 21:27:00,15.932,15.952,15.826,15.858,500000.0
2009-06-02 21:28:00,15.938,15.938,15.82,15.852,250000.0
2009-06-02 21:29:00,15.826,15.955,15.821,15.851,550000.0
2009-06-02 21:30:00,15.808,15.987,15.808,15.951,450000.0
2009-06-02 21:31:00,15.939,15.97,15.825,15.825,200000.0
2009-06-02 21:32:00,15.91,15.91,15.91,15.91,400000.0
2009-06-02 21:34:00,15.861,15.926,15.801,15.926,400000.0
2009-06-02 21:37:00,15.893,15.924,15.893,15.924,100000.0
2009-06-02 21:38:00,15.933,15.933,15.797,15.925,400000.0
2009-06-02 21:39:00,15.932,15.938,15.896,15.896,300000.0
2009-06-02 21:40:00,15.86,15.919,15.85,15.899,250000.0
2009-06-02 21:43:00,15.803,15.933,15.803,15.933,250000.0
2009-06-02 21:44:00,15.859,15.937,15.792,15.913,350000.0
2009-06-02 21:45:00,15.905,15.933,15.861,15.904,400000.0
2009-06-02 21:47:00,15.956,15.956,15.809,15.809,300000.0
2009-06-02 21:48:00,15.87,15.94,15.87,15.94,200000.0
2009-06-02 21:49:00,15.941,15.941,15.804,15.828,400000.0
2009-06-02 21:50:00,15.862,15.955,15.832,15.89,400000.0
2009-06-02 21:51:00,15.943,15.944,15.818,15.914,450000.0
2009-06-02 21:52:00,15.893,15.965,15.832,15.89,400000.0
2009-06-02 21:53:00,15.888,15.95,15.821,15.95,250000.0
2009-06-02 21:54:00,15.835,15.924,15.785,15.844,450000.0
2009-06-02 21:55:00,15.91,15.91,15.815,15.908,450000.0
2009-06-02 21:56:00,15.928,15.928,15.829,15.829,300000.0
2009-06-02 21:57:00,15.868,15.908,15.819,15.908,200000.0
2009-06-02 21:58:00,15.826,15.938,15.817,15.817,200000.0
2009-06-02 21:59:00,15.877,15.953,15.83,15.934,500000.0
2009-06-02 22:00:00,15.824,15.939,15.824,15.939,200000.0
2009-06-02 22:01:00,15.812,15.935,15.803,15.935,300000.0
2009-06-02 22:02:00,15.893,15.934,15.871,15.932,350000.0
2009-06-02 22:03:00,15.813,15.813,15.804,15.804,100000.0
2009-06-02 22:04:00,15.807,15.955,15.807,15.842,300000.0
2009-06-02 22:05:00,15.943,15.943,15.791,15.941,300000.0
2009-06-02 22:06:00,15.933,15.96,15.856,15.878,350000.0
2009-06-02 22:07:00,15.929,15.929,15.922,15.922,100000.0
2009-06-02 22:10:00,15.954,15.954,15.841,15.895,450000.0
2009-06-02 22:11:00,15.915,15.964,15.841,15.887,400000.0
2009-06-02 22:12:00,15.893,15.954,15.814,15.815,500000.0
2009-06-02 22:13:00,15.941,15.941,15.82,15.872,300000.0
2009-06-02 22:14:00,15.843,15.855,15.843,15.855,100000.0
2009-06-02 22:16:00,15.869,15.952,15.869,15.952,200000.0
2009-06-02 22:17:00,15.872,15.956,15.872,15.956,100000.0
2009-06-02 22:18:00,15.916,15.979,15.867,15.867,300000.0
2009-06-02 22:19:00,15.888,15.888,15.842,15.865,150000.0
2009-06-02 22:20:00,15.926,15.954,15.846,15.862,350000.0
2009-06-02 22:22:00,15.934,15.942,15.934,15.942,100000.0
2009-06-02 22:23:00,15.874,15.874,15.874,15.874,50000.0
2009-06-02 22:24:00,15.869,15.952,15.869,15.952,200000.0
2009-06-02 22:26:00,15.865,15.94,15.826,15.826,500000.0
2009-06-02 22:27:00,15.892,15.947,15.818,15.944,350000.0
2009-06-02 22:28:00,15.876,15.946,15.876,15.916,300000.0
2009-06-02 22:29:00,15.91,15.97,15.86,15.959,400000.0
2009-06-02 22:30:00,15.833,15.946,15.833,15.946,200000.0
2009-06-02 22:31:00,15.882,15.958,15.827,15.958,250000.0
2009-06-02 22:32:00,15.852,15.982,15.843,15.843,300000.0
2009-06-02 22:34:00,15.874,15.96,15.874,15.96,100000.0
2009-06-02 22:37:00,15.87,15.913,15.851,15.876,200000.0
2009-06-02 22:38:00,15.857,15.872,15.857,15.872,150000.0
2009-06-02 22:39:00,15.953,15.995,15.876,15.973,350000.0
2009-06-02 22:40:00,15.771,15.896,15.767,15.851,700000.0
2009-06-02 22:45:00,15.874,15.959,15.874,15.929,500000.0
2009-06-02 22:46:00,15.915,15.94,15.915,15.94,100000.0
2009-06-02 22:50:00,15.848,15.982,15.828,15.92,1000000.0
2009-06-02 22:51:00,15.895,15.929,15.755,15.929,400000.0
2009-06-02 22:52:00,15.918,15.946,15.906,15.932,400000.0
2009-06-02 22:53:00,15.865,15.955,15.843,15.946,350000.0
2009-06-02 22:55:00,15.951,15.959,15.876,15.92,350000.0
2009-06-02 22:56:00,15.92,15.92,15.92,15.92,250000.0
2009-06-02 22:57:00,15.852,15.934,15.852,15.902,250000.0
2009-06-02 22:58:00,15.939,15.94,15.817,15.94,300000.0
2009-06-02 23:00:00,15.854,15.884,15.787,15.787,200000.0
2009-06-02 23:03:00,15.872,15.938,15.811,15.938,400000.0
2009-06-02 23:05:00,15.955,15.956,15.82,15.948,400000.0
2009-06-02 23:06:00,15.944,15.944,15.864,15.866,150000.0
2009-06-02 23:08:00,15.901,15.964,15.844,15.916,400000.0
2009-06-02 23:09:00,15.913,15.913,15.838,15.838,250000.0
2009-06-02 23:10:00,15.858,15.944,15.818,15.927,550000.0
2009-06-02 23:11:00,15.851,15.965,15.851,15.926,350000.0
2009-06-02 23:14:00,15.95,15.95,15.93,15.93,400000.0
2009-06-02 23:15:00,15.94,15.94,15.94,15.94,400000.0
2009-06-02 23:16:00,15.901,15.974,15.856,15.946,400000.0
2009-06-02 23:19:00,15.896,15.94,15.896,15.896,350000.0
2009-06-02 23:20:00,15.901,15.901,15.792,15.792,350000.0
2009-06-02 23:24:00,15.828,15.921,15.828,15.921,200000.0
2009-06-02 23:26:00,15.882,15.971,15.882,15.955,200000.0
2009-06-02 23:30:00,15.849,15.927,15.792,15.793,400000.0
2009-06-02 23:40:00,15.924,15.934,15.799,15.902,950000.0
2009-06-02 23:48:00,15.806,15.924,15.784,15.904,400000.0
2009-06-02 23:50:00,15.824,15.934,15.808,15.913,1300000.0
2009-06-02 23:53:00,15.904,15.934,15.849,15.904,500000.0
2009-06-02 23:56:00,15.913,15.913,15.884,15.884,100000.0
2009-06-03 00:00:00,15.915,15.946,15.812,15.87,750000.0
2009-06-03 00:01:00,15.885,15.922,15.769,15.913,1050000.0
2009-06-03 00:02:00,15.866,15.888,15.745,15.888,1200000.0
2009-06-03 00:03:00,15.886,15.927,15.886,15.927,200000.0
2009-06-03 00:04:00,15.894,15.942,15.819,15.918,500000.0
2009-06-03 00:05:00,15.93,15.957,15.827,15.895,300000.0
2009-06-03 00:06:00,15.791,15.878,15.755,15.876,350000.0
2009-06-03 00:10:00,15.851,15.911,15.817,15.911,600000.0
2009-06-03 00:12:00,15.926,15.947,15.81,15.854,500000.0
2009-06-03 00:13:00,15.831,15.964,15.831,15.845,200000.0
2009-06-03 00:14:00,15.94,15.995,15.865,15.867,500000.0
2009-06-03 00:15:00,15.778,15.925,15.756,15.925,350000.0
2009-06-03 00:16:00,15.93,15.93,15.93,15.93,400000.0
2009-06-03 00:17:00,15.925,15.938,15.798,15.938,400000.0
2009-06-03 00:18:00,15.831,15.945,15.8,15.945,350000.0
2009-06-03 00:19:00,15.879,15.92,15.822,15.822,200000.0
2009-06-03 00:20:00,15.9,15.9,15.793,15.831,200000.0
2009-06-03 00:21:00,15.943,15.943,15.873,15.874,150000.0
2009-06-03 00:22:00,15.87,15.918,15.87,15.918,100000.0
2009-06-03 00:23:00,15.889,15.967,15.889,15.949,200000.0
2009-06-03 00:25:00,15.88,15.942,15.828,15.942,400000.0
2009-06-03 00:28:00,15.953,15.953,15.861,15.902,200000.0
2009-06-03 00:30:00,15.88,15.942,15.828,15.942,400000.0
2009-06-03 00:36:00,15.855,15.938,15.855,15.938,150000.0
2009-06-03 00:40:00,15.863,15.936,15.788,15.826,750000.0
2009-06-03 00:41:00,15.869,15.987,15.854,15.854,350000.0
2009-06-03 00:42:00,15.822,15.957,15.822,15.943,350000.0
2009-06-03 00:43:00,15.94,15.94,15.94,15.94,200000.0
2009-06-03 00:44:00,15.962,15.962,15.873,15.954,200000.0
2009-06-03 00:47:00,15.892,15.953,15.884,15.937,400000.0
2009-06-03 00:48:00,15.882,15.959,15.882,15.959,200000.0
2009-06-03 00:50:00,15.932,15.936,15.834,15.839,800000.0
2009-06-03 00:52:00,15.895,15.953,15.895,15.952,250000.0
2009-06-03 00:56:00,15.882,15.951,15.821,15.951,400000.0
2009-06-03 00:58:00,15.957,15.96,15.816,15.937,400000.0
2009-06-03 01:00:00,15.809,15.944,15.802,15.888,1300000.0
2009-06-03 01:07:00,15.93,15.93,15.93,15.93,150000.0
2009-06-03 01:10:00,15.915,15.936,15.909,15.909,150000.0
2009-06-03 01:11:00,15.914,15.944,15.859,15.914,500000.0
2009-06-03 01:12:00,15.93,15.93,15.93,15.93,300000.0
2009-06-03 01:13:00,15.856,15.949,15.815,15.949,300000.0
2009-06-03 01:16:00,15.956,15.958,15.939,15.958,250000.0
2009-06-03 01:18:00,15.909,15.993,15.862,15.969,750000.0
2009-06-03 01:19:00,15.966,15.983,15.876,15.978,500000.0
2009-06-03 01:20:00,15.876,15.965,15.808,15.825,500000.0
2009-06-03 01:21:00,15.94,15.975,15.863,15.937,550000.0
2009-06-03 01:23:00,15.835,15.931,15.753,15.931,1000000.0
2009-06-03 01:24:00,15.924,15.924,15.767,15.783,200000.0
2009-06-03 01:26:00,15.839,15.933,15.807,15.828,600000.0
2009-06-03 01:27:00,15.823,15.905,15.801,15.902,400000.0
2009-06-03 01:29:00,15.971,16.014,15.852,15.869,700000.0
2009-06-03 01:30:00,15.951,15.951,15.805,15.93,300000.0
2009-06-03 01:31:00,15.887,15.922,15.785,15.878,650000.0
2009-06-03 01:32:00,15.916,15.951,15.824,15.888,350000.0
2009-06-03 01:33:00,15.946,15.946,15.827,15.898,350000.0
2009-06-03 01:34:00,15.915,15.958,15.808,15.934,450000.0
2009-06-03 01:35:00,15.955,15.955,15.814,15.814,400000.0
2009-06-03 01:36:00,15.774,15.942,15.774,15.793,400000.0
2009-06-03 01:37:00,15.87,15.906,15.801,15.812,350000.0
2009-06-03 01:38:00,15.903,15.968,15.888,15.968,350000.0
2009-06-03 01:39:00,15.858,15.945,15.837,15.945,400000.0
2009-06-03 01:40:00,15.807,15.949,15.807,15.933,400000.0
2009-06-03 01:41:00,15.92,15.92,15.92,15.92,400000.0
2009-06-03 01:42:00,15.919,15.919,15.804,15.861,400000.0
2009-06-03 01:43:00,15.902,15.963,15.888,15.916,500000.0
2009-06-03 01:44:00,15.826,15.949,15.818,15.946,600000.0
2009-06-03 01:45:00,15.913,15.934,15.851,15.899,250000.0
2009-06-03 01:46:00,15.87,15.944,15.83,15.943,300000.0
2009-06-03 01:47:00,15.759,15.926,15.728,15.895,650000.0
2009-06-03 01:48:00,15.94,15.94,15.814,15.896,500000.0
2009-06-03 01:50:00,15.933,15.938,15.787,15.905,400000.0
2009-06-03 01:51:00,15.939,15.947,15.82,15.862,450000.0
2009-06-03 01:52:00,15.859,15.932,15.797,15.932,650000.0
2009-06-03 01:54:00,15.926,15.934,15.815,15.815,550000.0
2009-06-03 01:56:00,15.948,15.949,15.847,15.853,300000.0
2009-06-03 01:57:00,15.909,15.936,15.811,15.907,800000.0
2009-06-03 01:58:00,15.86,15.956,15.824,15.904,450000.0
2009-06-03 01:59:00,15.864,15.935,15.846,15.935,350000.0
2009-06-03 02:00:00,15.88,15.942,15.828,15.942,400000.0
2009-06-03 02:01:00,15.851,15.939,15.828,15.828,250000.0
2009-06-03 02:02:00,15.794,15.935,15.794,15.896,650000.0
2009-06-03 02:03:00,15.851,15.938,15.851,15.912,400000.0
2009-06-03 02:06:00,15.914,15.918,15.795,15.834,350000.0
2009-06-03 02:07:00,15.92,15.92,15.92,15.92,300000.0
2009-06-03 02:08:00,15.84,15.942,15.81,15.81,300000.0
2009-06-03 02:09:00,15.906,15.93,15.809,15.906,500000.0
2009-06-03 02:10:00,15.917,15.92,15.82,15.92,550000.0
2009-06-03 02:14:00,15.858,15.906,15.814,15.831,200000.0
2009-06-03 02:15:00,15.932,15.956,15.805,15.834,700000.0
2009-06-03 02:16:00,15.944,15.954,15.819,15.919,350000.0
2009-06-03 02:17:00,15.921,15.926,15.847,15.89,400000.0
2009-06-03 02:18:00,15.933,15.967,15.911,15.911,400000.0
2009-06-03 02:19:00,15.96,15.96,15.866,15.945,400000.0
2009-06-03 02:20:00,15.947,15.968,15.887,15.887,300000.0
2009-06-03 02:21:00,15.878,15.968,15.796,15.934,400000.0
2009-06-03 02:22:00,15.972,15.972,15.831,15.93,350000.0
2009-06-03 02:23:00,15.949,15.969,15.923,15.969,500000.0
2009-06-03 02:24:00,15.918,15.969,15.846,15.888,500000.0
2009-06-03 02:25:00,15.951,15.956,15.806,15.942,300000.0
2009-06-03 02:26:00,15.873,15.953,15.873,15.908,350000.0
2009-06-03 02:27:00,15.962,15.962,15.829,15.95,400000.0
2009-06-03 02:28:00,15.963,15.97,15.823,15.97,400000.0
2009-06-03 02:29:00,15.95,15.95,15.95,15.95,500000.0
2009-06-03 02:30:00,15.932,15.946,15.794,15.946,500000.0
2009-06-03 02:31:00,15.919,15.986,15.854,15.956,350000.0
2009-06-03 02:32:00,15.95,15.982,15.883,15.95,200000.0
2009-06-03 02:33:00,15.944,15.974,15.889,15.944,500000.0
2009-06-03 02:34:00,15.905,15.905,15.903,15.903,100000.0
2009-06-03 02:35:00,15.972,15.972,15.827,15.829,400000.0
2009-06-03 02:36:00,15.963,16.003,15.915,15.965,500000.0
2009-06-03 02:37:00,15.856,15.979,15.856,15.967,650000.0
2009-06-03 02:38:00,15.96,15.997,15.866,15.866,350000.0
2009-06-03 02:39:00,15.979,15.989,15.877,15.952,750000.0
2009-06-03 02:40:00,15.969,15.969,15.871,15.871,100000.0
2009-06-03 02:41:00,15.882,16.054,15.882,16.042,300000.0
2009-06-03 02:42:00,16.083,16.083,15.984,16.061,450000.0
2009-06-03 02:43:00,15.976,16.006,15.885,15.885,350000.0
2009-06-03 02:44:00,16.047,16.081,16.031,16.043,250000.0
2009-06-03 02:45:00,16.059,16.059,15.951,16.051,350000.0
2009-06-03 02:46:00,16.007,16.069,15.931,15.978,350000.0
2009-06-03 02:47:00,16.033,16.063,15.946,16.036,550000.0
2009-06-03 02:48:00,16.015,16.056,16.015,16.045,250000.0
2009-06-03 02:49:00,16.009,16.096,15.953,16.011,650000.0
2009-06-03 02:50:00,16.051,16.064,15.937,15.937,350000.0
2009-06-03 02:51:00,16.087,16.087,15.95,16.074,500000.0
2009-06-03 02:52:00,15.941,16.095,15.941,16.095,350000.0
2009-06-03 02:53:00,16.079,16.101,16.042,16.042,300000.0
2009-06-03 02:54:00,16.07,16.078,15.952,15.952,250000.0
2009-06-03 02:55:00,16.089,16.12,16.078,16.114,400000.0
2009-06-03 02:56:00,16.129,16.129,16.002,16.031,400000.0
2009-06-03 02:57:00,16.11,16.11,16.081,16.102,250000.0
2009-06-03 02:58:00,16.121,16.178,16.034,16.074,450000.0
2009-06-03 02:59:00,16.117,16.135,16.047,16.047,250000.0
2009-06-03 03:00:00,16.071,16.139,16.024,16.113,500000.0
2009-06-03 03:01:00,16.128,16.128,16.005,16.107,350000.0
2009-06-03 03:02:00,16.126,16.155,16.064,16.108,500000.0
2009-06-03 03:03:00,16.033,16.142,16.023,16.023,400000.0
2009-06-03 03:04:00,16.088,16.098,15.992,15.992,450000.0
2009-06-03 03:05:00,16.011,16.158,15.993,16.017,500000.0
2009-06-03 03:06:00,16.081,16.082,15.96,16.004,700000.0
2009-06-03 03:07:00,16.086,16.12,16.011,16.011,350000.0
2009-06-03 03:08:00,16.104,16.104,15.971,16.052,450000.0
2009-06-03 03:09:00,16.118,16.123,15.974,16.105,600000.0
2009-06-03 03:10:00,16.09,16.121,15.975,16.087,700000.0
2009-06-03 03:11:00,16.117,16.117,16.005,16.005,100000.0
2009-06-03 03:12:00,16.004,16.068,16.004,16.068,150000.0
2009-06-03 03:13:00,16.041,16.111,16.0,16.111,300000.0
2009-06-03 03:14:00,16.11,16.119,16.027,16.119,300000.0
2009-06-03 03:15:00,16.13,16.154,16.019,16.14,500000.0
2009-06-03 03:16:00,16.077,16.123,15.985,16.078,400000.0
2009-06-03 03:17:00,16.073,16.084,15.983,15.983,250000.0
2009-06-03 03:18:00,16.086,16.132,16.042,16.109,550000.0
2009-06-03 03:19:00,16.138,16.156,16.013,16.138,1400000.0
2009-06-03 03:20:00,16.08,16.135,16.021,16.135,150000.0
2009-06-03 03:21:00,16.142,16.173,16.032,16.136,550000.0
2009-06-03 03:22:00,16.058,16.125,16.019,16.033,550000.0
2009-06-03 03:23:00,16.136,16.136,16.022,16.087,400000.0
2009-06-03 03:24:00,16.121,16.13,16.035,16.13,250000.0
2009-06-03 03:25:00,16.143,16.148,16.043,16.107,450000.0
2009-06-03 03:26:00,16.075,16.145,16.049,16.08,300000.0
2009-06-03 03:27:00,16.125,16.157,16.066,16.124,500000.0
2009-06-03 03:28:00,16.169,16.169,16.09,16.09,400000.0
2009-06-03 03:29:00,16.043,16.15,16.026,16.113,350000.0
2009-06-03 03:30:00,16.111,16.111,16.108,16.108,100000.0
2009-06-03 03:31:00,16.134,16.134,15.978,16.108,400000.0
2009-06-03 03:32:00,16.094,16.127,16.012,16.127,400000.0
2009-06-03 03:33:00,16.034,16.13,16.034,16.102,400000.0
2009-06-03 03:34:00,16.121,16.128,16.089,16.089,400000.0
2009-06-03 03:35:00,16.101,16.143,16.021,16.021,550000.0
2009-06-03 03:36:00,16.092,16.115,16.023,16.072,450000.0
2009-06-03 03:37:00,16.098,16.123,16.036,16.036,350000.0
2009-06-03 03:38:00,16.1,16.132,16.011,16.099,250000.0
2009-06-03 03:39:00,16.123,16.123,16.065,16.116,250000.0
2009-06-03 03:40:00,16.063,16.074,15.967,16.074,200000.0
2009-06-03 03:41:00,16.072,16.107,16.056,16.103,250000.0
2009-06-03 03:42:00,16.015,16.103,16.013,16.082,450000.0
2009-06-03 03:46:00,16.054,16.091,15.953,16.045,400000.0
2009-06-03 03:47:00,16.055,16.096,16.007,16.052,400000.0
2009-06-03 03:48:00,16.062,16.113,16.02,16.075,400000.0
2009-06-03 03:49:00,16.082,16.111,16.023,16.081,500000.0
2009-06-03 03:50:00,16.064,16.064,16.034,16.057,300000.0
2009-06-03 03:51:00,16.027,16.114,16.027,16.028,300000.0
2009-06-03 03:52:00,16.118,16.118,16.114,16.114,100000.0
2009-06-03 03:53:00,16.021,16.113,15.978,15.978,450000.0
2009-06-03 03:54:00,16.076,16.098,16.029,16.098,150000.0
2009-06-03 03:55:00,16.011,16.109,16.011,16.096,450000.0
2009-06-03 03:56:00,16.065,16.088,15.988,15.988,350000.0
2009-06-03 03:57:00,16.009,16.078,15.93,15.962,550000.0
2009-06-03 03:58:00,15.974,16.087,15.974,16.071,400000.0
2009-06-03 03:59:00,16.036,16.061,15.949,15.949,450000.0
2009-06-03 04:00:00,16.031,16.079,15.971,16.045,550000.0
2009-06-03 04:01:00,16.034,16.091,16.005,16.068,200000.0
2009-06-03 04:02:00,16.025,16.079,15.989,16.072,250000.0
2009-06-03 04:03:00,16.053,16.085,15.978,15.979,400000.0
2009-06-03 04:04:00,15.975,16.076,15.929,16.012,300000.0
2009-06-03 04:05:00,16.06,16.06,16.06,16.06,250000.0
2009-06-03 04:06:00,16.009,16.065,15.978,15.992,250000.0
2009-06-03 04:07:00,16.049,16.049,16.049,16.049,50000.0
2009-06-03 04:08:00,16.042,16.042,15.957,15.957,200000.0
2009-06-03 04:09:00,15.998,16.073,15.998,16.049,250000.0
2009-06-03 04:10:00,15.957,15.957,15.957,15.957,50000.0
2009-06-03 04:12:00,16.041,16.117,16.016,16.099,800000.0
2009-06-03 04:13:00,16.035,16.088,16.016,16.032,400000.0
2009-06-03 04:15:00,15.942,16.067,15.942,16.043,200000.0
2009-06-03 04:16:00,16.064,16.101,16.017,16.02,450000.0
2009-06-03 04:17:00,16.048,16.048,16.013,16.013,150000.0
2009-06-03 04:18:00,16.023,16.056,16.023,16.056,100000.0
2009-06-03 04:19:00,15.978,16.099,15.922,16.023,1650000.0
2009-06-03 04:20:00,15.956,16.013,15.956,15.959,200000.0
2009-06-03 04:21:00,16.045,16.097,16.008,16.051,400000.0
2009-06-03 04:22:00,16.054,16.093,16.042,16.093,200000.0
2009-06-03 04:23:00,15.966,16.017,15.966,16.015,250000.0
2009-06-03 04:24:00,15.974,15.974,15.974,15.974,50000.0
2009-06-03 04:25:00,16.061,16.101,16.061,16.101,100000.0
2009-06-03 04:26:00,16.055,16.067,15.959,16.021,350000.0
2009-06-03 04:27:00,16.008,16.057,16.008,16.057,100000.0
2009-06-03 04:28:00,16.081,16.081,16.026,16.026,350000.0
2009-06-03 04:29:00,16.07,16.1,16.07,16.08,400000.0
2009-06-03 04:30:00,16.04,16.102,15.988,16.102,400000.0
2009-06-03 04:31:00,16.008,16.008,16.008,16.008,50000.0
2009-06-03 04:32:00,16.0,16.141,16.0,16.066,650000.0
2009-06-03 04:33:00,16.09,16.09,16.08,16.08,300000.0
2009-06-03 04:34:00,16.104,16.109,15.982,16.027,300000.0
2009-06-03 04:35:00,16.045,16.129,15.999,16.04,550000.0
2009-06-03 04:36:00,16.079,16.085,16.03,16.085,200000.0
2009-06-03 04:37:00,16.106,16.11,15.97,16.07,550000.0
2009-06-03 04:38:00,16.116,16.119,15.984,16.049,250000.0
2009-06-03 04:39:00,16.074,16.115,15.951,16.084,950000.0
2009-06-03 04:40:00,15.991,16.119,15.989,16.112,550000.0
2009-06-03 04:42:00,16.046,16.046,16.016,16.016,100000.0
2009-06-03 04:43:00,16.094,16.094,15.973,16.056,200000.0
2009-06-03 04:44:00,16.076,16.103,15.983,16.103,450000.0
2009-06-03 04:45:00,16.057,16.09,15.995,16.03,350000.0
2009-06-03 04:46:00,16.009,16.009,15.975,15.975,100000.0
2009-06-03 04:47:00,16.076,16.076,15.978,16.042,400000.0
2009-06-03 04:48:00,16.091,16.149,16.002,16.002,400000.0
2009-06-03 04:50:00,16.07,16.07,16.041,16.041,150000.0
2009-06-03 04:51:00,15.958,16.086,15.958,16.008,400000.0
2009-06-03 04:52:00,16.055,16.144,16.013,16.135,400000.0
2009-06-03 04:53:00,16.086,16.115,16.084,16.114,300000.0
2009-06-03 04:54:00,16.018,16.124,16.018,16.018,350000.0
2009-06-03 04:55:00,16.017,16.134,16.008,16.132,450000.0
2009-06-03 04:56:00,16.021,16.124,16.021,16.124,100000.0
2009-06-03 04:57:00,15.983,16.109,15.983,16.01,250000.0
2009-06-03 04:58:00,16.152,16.152,16.068,16.146,300000.0
2009-06-03 04:59:00,16.091,16.129,15.985,16.105,800000.0
2009-06-03 05:00:00,16.041,16.083,16.034,16.081,550000.0
2009-06-03 05:01:00,16.063,16.109,15.983,16.059,400000.0
2009-06-03 05:02:00,16.087,16.142,16.026,16.099,300000.0
2009-06-03 05:03:00,16.082,16.11,15.971,16.075,500000.0
2009-06-03 05:04:00,16.132,16.132,16.132,16.132,50000.0
2009-06-03 05:05:00,16.065,16.109,15.986,16.107,400000.0
2009-06-03 05:06:00,16.08,16.129,16.026,16.026,450000.0
2009-06-03 05:07:00,16.071,16.103,16.014,16.078,300000.0
2009-06-03 05:08:00,16.137,16.137,16.043,16.128,550000.0
2009-06-03 05:09:00,16.03,16.11,16.024,16.058,400000.0
2009-06-03 05:10:00,16.082,16.082,15.989,16.08,400000.0
2009-06-03 05:11:00,16.016,16.118,16.016,16.118,350000.0
2009-06-03 05:12:00,16.112,16.148,16.02,16.135,400000.0
2009-06-03 05:13:00,16.049,16.136,15.99,16.052,450000.0
2009-06-03 05:14:00,16.106,16.132,16.079,16.108,200000.0
2009-06-03 05:15:00,16.086,16.126,16.017,16.097,350000.0
2009-06-03 05:16:00,15.979,16.073,15.979,16.027,450000.0
2009-06-03 05:17:00,16.073,16.073,15.98,16.033,500000.0
2009-06-03 05:18:00,16.059,16.059,15.984,15.989,250000.0
2009-06-03 05:20:00,16.016,16.124,15.981,15.981,300000.0
2009-06-03 05:21:00,16.115,16.115,16.035,16.041,250000.0
2009-06-03 05:22:00,16.084,16.157,16.022,16.032,550000.0
2009-06-03 05:23:00,16.096,16.146,16.044,16.069,300000.0
2009-06-03 05:24:00,16.025,16.142,16.025,16.142,450000.0
2009-06-03 05:25:00,15.999,16.102,15.999,16.084,300000.0
2009-06-03 05:26:00,16.103,16.149,16.018,16.018,150000.0
2009-06-03 05:27:00,16.046,16.144,16.008,16.121,450000.0
2009-06-03 05:29:00,16.143,16.143,16.095,16.123,250000.0
2009-06-03 05:30:00,16.07,16.137,16.043,16.11,550000.0
2009-06-03 05:31:00,16.114,16.114,16.069,16.075,150000.0
2009-06-03 05:32:00,16.083,16.083,16.054,16.054,100000.0
2009-06-03 05:33:00,16.104,16.115,15.987,16.098,550000.0
2009-06-03 05:34:00,16.1,16.1,16.1,16.1,600000.0
2009-06-03 05:35:00,16.079,16.133,15.981,16.04,600000.0
2009-06-03 05:36:00,16.051,16.087,15.971,16.046,250000.0
2009-06-03 05:38:00,15.988,16.063,15.988,16.063,100000.0
2009-06-03 05:39:00,16.075,16.095,15.956,16.095,600000.0
2009-06-03 05:40:00,16.098,16.134,15.997,16.074,550000.0
2009-06-03 05:41:00,16.114,16.114,15.972,16.063,500000.0
2009-06-03 05:42:00,16.022,16.116,15.979,16.065,650000.0
2009-06-03 05:43:00,16.081,16.091,16.021,16.091,200000.0
2009-06-03 05:44:00,16.007,16.007,15.966,16.004,150000.0
2009-06-03 05:45:00,15.962,16.054,15.962,16.054,200000.0
2009-06-03 05:46:00,15.999,16.102,15.999,16.102,200000.0
2009-06-03 05:47:00,15.976,16.059,15.954,16.004,350000.0
2009-06-03 05:48:00,15.975,16.005,15.975,16.005,100000.0
2009-06-03 05:49:00,16.087,16.096,16.014,16.014,400000.0
2009-06-03 05:50:00,16.011,16.103,15.983,16.034,400000.0
2009-06-03 05:51:00,16.06,16.06,16.06,16.06,300000.0
2009-06-03 05:52:00,16.077,16.077,15.994,16.014,300000.0
2009-06-03 05:54:00,15.924,16.037,15.912,16.008,400000.0
2009-06-03 05:56:00,16.083,16.083,15.968,16.008,300000.0
2009-06-03 05:57:00,15.968,16.09,15.955,15.955,300000.0
2009-06-03 05:58:00,15.991,16.116,15.971,16.081,550000.0
2009-06-03 05:59:00,16.086,16.114,15.958,16.114,350000.0
2009-06-03 06:00:00,16.105,16.105,15.96,15.96,700000.0
2009-06-03 06:01:00,15.966,16.132,15.966,16.089,450000.0
2009-06-03 06:02:00,16.086,16.086,15.961,15.961,400000.0
2009-06-03 06:03:00,16.121,16.121,15.976,16.055,400000.0
2009-06-03 06:04:00,16.033,16.11,15.975,16.053,650000.0
2009-06-03 06:05:00,16.123,16.123,15.986,15.986,400000.0
2009-06-03 06:06:00,16.06,16.105,15.997,16.09,750000.0
2009-06-03 06:07:00,16.101,16.101,15.998,16.048,350000.0
2009-06-03 06:08:00,16.11,16.11,16.044,16.102,400000.0
2009-06-03 06:09:00,16.103,16.144,16.018,16.122,900000.0
2009-06-03 06:10:00,16.082,16.082,15.968,16.054,250000.0
2009-06-03 06:11:00,16.021,16.146,16.021,16.145,350000.0
2009-06-03 06:12:00,16.03,16.144,16.016,16.056,500000.0
2009-06-03 06:16:00,16.067,16.134,16.01,16.035,400000.0
2009-06-03 06:17:00,16.106,16.126,16.052,16.088,350000.0
2009-06-03 06:18:00,16.019,16.127,15.98,16.127,550000.0
2009-06-03 06:19:00,16.131,16.131,15.992,15.996,750000.0
2009-06-03 06:20:00,16.019,16.073,15.998,16.016,300000.0
2009-06-03 06:21:00,16.042,16.129,15.979,15.992,400000.0
2009-06-03 06:22:00,16.026,16.102,16.026,16.102,350000.0
2009-06-03 06:23:00,16.063,16.134,16.003,16.04,350000.0
2009-06-03 06:24:00,16.036,16.12,16.008,16.008,350000.0
2009-06-03 06:25:00,16.05,16.144,16.05,16.099,250000.0
2009-06-03 06:26:00,16.036,16.121,15.987,15.987,250000.0
2009-06-03 06:27:00,16.118,16.118,16.027,16.1,350000.0
2009-06-03 06:28:00,16.089,16.089,15.976,15.982,350000.0
2009-06-03 06:29:00,16.005,16.135,16.005,16.094,550000.0
2009-06-03 06:30:00,16.048,16.106,15.96,16.101,700000.0
2009-06-03 06:31:00,16.116,16.116,15.952,16.01,600000.0
2009-06-03 06:32:00,16.02,16.091,15.96,16.015,550000.0
2009-06-03 06:33:00,16.052,16.087,15.962,16.087,450000.0
2009-06-03 06:34:00,16.088,16.088,15.963,16.065,400000.0
2009-06-03 06:35:00,16.108,16.108,15.978,16.038,550000.0
2009-06-03 06:36:00,16.074,16.103,15.972,16.006,550000.0
2009-06-03 06:37:00,16.097,16.108,15.962,16.089,300000.0
2009-06-03 06:38:00,16.058,16.096,15.966,16.059,550000.0
2009-06-03 06:39:00,15.987,16.104,15.965,16.099,950000.0
2009-06-03 06:40:00,16.099,16.099,15.964,16.047,500000.0
2009-06-03 06:41:00,16.038,16.063,15.951,16.063,300000.0
2009-06-03 06:42:00,16.105,16.14,16.016,16.063,400000.0
2009-06-03 06:43:00,16.046,16.074,16.002,16.049,450000.0
2009-06-03 06:44:00,16.027,16.097,16.021,16.097,350000.0
2009-06-03 06:45:00,16.063,16.063,15.918,16.043,550000.0
2009-06-03 06:46:00,16.022,16.119,15.989,16.067,550000.0
2009-06-03 06:47:00,16.007,16.105,16.007,16.105,250000.0
2009-06-03 06:48:00,16.07,16.079,15.987,16.023,400000.0
2009-06-03 06:49:00,16.034,16.118,15.986,16.088,800000.0
2009-06-03 06:50:00,16.042,16.132,16.012,16.025,550000.0
2009-06-03 06:51:00,16.058,16.102,15.951,16.102,400000.0
2009-06-03 06:52:00,15.988,16.129,15.988,16.052,700000.0
2009-06-03 06:53:00,16.071,16.071,15.947,15.995,600000.0
2009-06-03 06:54:00,15.991,16.104,15.991,16.047,550000.0
2009-06-03 06:55:00,16.085,16.099,16.038,16.094,300000.0
2009-06-03 06:56:00,16.053,16.13,16.001,16.001,550000.0
2009-06-03 06:57:00,16.047,16.128,16.021,16.021,400000.0
2009-06-03 06:58:00,16.069,16.073,15.942,15.968,450000.0
2009-06-03 06:59:00,16.024,16.094,15.965,15.989,650000.0
2009-06-03 07:00:00,15.985,16.127,15.983,16.099,350000.0
2009-06-03 07:01:00,16.089,16.129,15.992,15.992,300000.0
2009-06-03 07:02:00,16.008,16.113,15.982,16.06,400000.0
2009-06-03 07:03:00,16.038,16.106,15.988,15.988,550000.0
2009-06-03 07:04:00,16.128,16.128,16.005,16.117,400000.0
2009-06-03 07:05:00,16.082,16.165,16.014,16.091,400000.0
2009-06-03 07:06:00,16.006,16.139,16.003,16.088,350000.0
2009-06-03 07:07:00,16.092,16.092,16.031,16.043,250000.0
2009-06-03 07:08:00,16.117,16.165,16.004,16.082,550000.0
2009-06-03 07:09:00,15.998,16.117,15.996,15.996,400000.0
2009-06-03 07:10:00,16.086,16.086,15.973,16.068,350000.0
2009-06-03 07:11:00,16.059,16.122,15.996,16.013,500000.0
2009-06-03 07:12:00,16.094,16.177,15.987,16.135,550000.0
2009-06-03 07:13:00,16.017,16.078,15.963,15.974,350000.0
2009-06-03 07:14:00,16.019,16.114,16.019,16.057,400000.0
2009-06-03 07:15:00,16.139,16.175,16.022,16.078,400000.0
2009-06-03 07:16:00,16.089,16.105,16.007,16.079,450000.0
2009-06-03 07:17:00,16.126,16.158,16.02,16.032,400000.0
2009-06-03 07:18:00,16.08,16.086,15.976,16.05,300000.0
2009-06-03 07:19:00,16.127,16.127,15.992,16.083,550000.0
2009-06-03 07:20:00,16.055,16.129,16.009,16.129,250000.0
2009-06-03 07:21:00,16.073,16.121,16.01,16.01,300000.0
2009-06-03 07:22:00,16.122,16.122,15.952,16.007,550000.0
2009-06-03 07:23:00,16.072,16.12,16.013,16.12,200000.0
2009-06-03 07:24:00,16.069,16.146,16.053,16.103,500000.0
2009-06-03 07:25:00,16.093,16.111,16.042,16.111,350000.0
2009-06-03 07:26:00,16.122,16.13,16.027,16.027,400000.0
2009-06-03 07:27:00,16.019,16.113,15.994,16.093,350000.0
2009-06-03 07:28:00,16.05,16.082,16.008,16.028,350000.0
2009-06-03 07:29:00,16.113,16.129,15.996,16.129,300000.0
2009-06-03 07:30:00,16.11,16.13,16.008,16.008,500000.0
2009-06-03 07:31:00,16.0,16.144,15.997,16.113,350000.0
2009-06-03 07:32:00,16.107,16.119,16.001,16.105,400000.0
2009-06-03 07:33:00,16.132,16.132,15.985,15.985,350000.0
2009-06-03 07:34:00,16.0,16.095,15.973,15.973,350000.0
2009-06-03 07:35:00,16.1,16.112,16.012,16.104,400000.0
2009-06-03 07:36:00,16.14,16.14,16.14,16.14,400000.0
2009-06-03 07:37:00,15.988,16.088,15.97,16.088,400000.0
2009-06-03 07:38:00,16.018,16.156,16.007,16.034,450000.0
2009-06-03 07:39:00,16.095,16.141,15.995,16.109,400000.0
2009-06-03 07:40:00,16.109,16.119,16.001,16.089,500000.0
2009-06-03 07:41:00,16.103,16.12,15.989,16.088,350000.0
2009-06-03 07:43:00,16.087,16.129,16.026,16.129,350000.0
2009-06-03 07:44:00,16.118,16.118,15.973,16.032,350000.0
2009-06-03 07:45:00,16.068,16.069,15.938,16.034,500000.0
2009-06-03 07:46:00,16.099,16.124,16.006,16.051,350000.0
2009-06-03 07:47:00,16.039,16.138,16.028,16.102,400000.0
2009-06-03 07:48:00,16.12,16.121,15.997,16.062,300000.0
2009-06-03 07:49:00,16.101,16.122,15.993,16.089,550000.0
2009-06-03 07:50:00,16.112,16.123,16.016,16.057,400000.0
2009-06-03 07:51:00,16.058,16.114,15.991,16.107,300000.0
2009-06-03 07:52:00,16.068,16.106,15.972,16.019,500000.0
2009-06-03 07:53:00,16.086,16.086,15.983,15.983,350000.0
2009-06-03 07:54:00,16.007,16.151,16.007,16.05,350000.0
2009-06-03 07:55:00,16.125,16.142,16.013,16.042,400000.0
2009-06-03 07:56:00,16.032,16.111,16.032,16.07,350000.0
2009-06-03 07:57:00,16.113,16.126,16.014,16.045,400000.0
2009-06-03 07:58:00,16.093,16.143,15.993,16.102,400000.0
2009-06-03 07:59:00,16.106,16.106,15.989,16.105,400000.0
2009-06-03 08:00:00,15.99,16.109,15.99,16.061,350000.0
2009-06-03 08:01:00,16.111,16.131,16.019,16.131,300000.0
2009-06-03 08:03:00,16.094,16.155,16.027,16.137,400000.0
2009-06-03 08:04:00,16.084,16.097,16.005,16.005,350000.0
2009-06-03 08:05:00,16.123,16.123,15.991,16.008,350000.0
2009-06-03 08:06:00,16.058,16.095,16.046,16.095,400000.0
2009-06-03 08:07:00,15.996,16.106,15.971,16.066,350000.0
2009-06-03 08:08:00,16.025,16.11,15.984,16.109,400000.0
2009-06-03 08:09:00,16.022,16.137,16.022,16.101,550000.0
2009-06-03 08:10:00,16.079,16.102,15.978,16.008,400000.0
2009-06-03 08:11:00,16.064,16.08,16.007,16.066,400000.0
2009-06-03 08:12:00,16.066,16.125,16.023,16.034,350000.0
2009-06-03 08:13:00,16.007,16.108,15.981,16.091,350000.0
2009-06-03 08:14:00,16.053,16.085,15.991,15.991,500000.0
2009-06-03 08:15:00,16.002,16.11,16.002,16.05,400000.0
2009-06-03 08:16:00,16.062,16.084,15.9,16.02,550000.0
2009-06-03 08:17:00,16.001,16.07,15.926,16.05,400000.0
2009-06-03 08:18:00,15.97,16.089,15.945,15.951,550000.0
2009-06-03 08:19:00,16.051,16.051,15.916,15.948,550000.0
2009-06-03 08:20:00,15.961,16.068,15.93,15.93,400000.0
2009-06-03 08:21:00,16.062,16.075,15.936,16.055,400000.0
2009-06-03 08:22:00,16.055,16.057,15.935,15.999,350000.0
2009-06-03 08:23:00,15.982,16.087,15.95,16.04,350000.0
2009-06-03 08:24:00,16.076,16.082,15.939,16.038,550000.0
2009-06-03 08:25:00,15.991,16.08,15.963,16.059,400000.0
2009-06-03 08:26:00,16.05,16.073,15.957,15.991,350000.0
2009-06-03 08:27:00,16.071,16.081,15.955,16.081,350000.0
2009-06-03 08:28:00,16.08,16.08,16.08,16.08,350000.0
2009-06-03 08:29:00,16.048,16.077,15.944,16.077,350000.0
2009-06-03 08:30:00,15.969,16.085,15.962,16.085,500000.0
2009-06-03 08:31:00,16.061,16.085,16.009,16.009,350000.0
2009-06-03 08:32:00,15.949,16.05,15.949,16.013,350000.0
2009-06-03 08:33:00,15.974,16.075,15.972,16.003,450000.0
2009-06-03 08:34:00,15.945,16.089,15.933,15.999,550000.0
2009-06-03 08:36:00,16.026,16.078,15.965,15.965,400000.0
2009-06-03 08:37:00,16.06,16.086,15.963,16.05,400000.0
2009-06-03 08:38:00,15.963,16.061,15.941,16.042,550000.0
2009-06-03 08:39:00,16.061,16.091,15.966,15.966,400000.0
2009-06-03 08:40:00,16.112,16.112,15.966,16.093,350000.0
2009-06-03 08:41:00,16.013,16.111,15.962,15.979,350000.0
2009-06-03 08:42:00,16.115,16.137,16.012,16.137,350000.0
2009-06-03 08:43:00,16.066,16.176,16.066,16.14,350000.0
2009-06-03 08:44:00,16.142,16.169,16.053,16.089,400000.0
2009-06-03 08:45:00,16.175,16.175,16.114,16.121,350000.0
2009-06-03 08:46:00,16.208,16.208,16.122,16.182,350000.0
2009-06-03 08:47:00,16.205,16.205,16.105,16.157,350000.0
2009-06-03 08:48:00,16.098,16.181,16.079,16.122,500000.0
2009-06-03 08:49:00,16.118,16.195,16.081,16.195,350000.0
2009-06-03 08:50:00,16.112,16.216,16.08,16.089,550000.0
2009-06-03 08:51:00,16.112,16.214,16.093,16.167,350000.0
2009-06-03 08:52:00,16.146,16.214,16.134,16.214,550000.0
2009-06-03 08:53:00,16.12,16.205,16.089,16.089,350000.0
2009-06-03 08:54:00,16.198,16.2,16.07,16.114,400000.0
2009-06-03 08:55:00,16.133,16.174,16.133,16.171,350000.0
2009-06-03 08:56:00,16.097,16.169,16.076,16.126,400000.0
2009-06-03 08:57:00,16.131,16.177,16.098,16.177,350000.0
2009-06-03 08:58:00,16.159,16.203,16.082,16.166,350000.0
2009-06-03 08:59:00,16.105,16.178,16.04,16.178,450000.0
2009-06-03 09:00:00,16.17,16.171,16.061,16.11,1500000.0
2009-06-03 09:01:00,16.153,16.154,16.067,16.131,1250000.0
2009-06-03 09:02:00,16.091,16.144,16.029,16.048,400000.0
2009-06-03 09:03:00,16.13,16.224,16.084,16.13,1300000.0
2009-06-03 09:04:00,16.095,16.124,16.044,16.044,450000.0
2009-06-03 09:05:00,16.094,16.144,16.05,16.093,1800000.0
2009-06-03 09:06:00,16.09,16.106,16.019,16.078,1250000.0
2009-06-03 09:07:00,16.075,16.09,15.954,16.074,500000.0
2009-06-03 09:08:00,16.095,16.12,16.01,16.08,550000.0
2009-06-03 09:09:00,16.055,16.146,16.037,16.053,500000.0
2009-06-03 09:10:00,16.054,16.095,15.949,16.019,450000.0
2009-06-03 09:11:00,16.097,16.134,16.024,16.078,1900000.0
2009-06-03 09:12:00,16.114,16.121,15.986,16.06,550000.0
2009-06-03 09:13:00,16.059,16.13,15.979,16.081,1450000.0
2009-06-03 09:14:00,16.096,16.096,15.976,16.071,350000.0
2009-06-03 09:15:00,16.099,16.114,15.993,16.053,400000.0
2009-06-03 09:16:00,16.129,16.129,16.002,16.089,1500000.0
2009-06-03 09:17:00,16.063,16.085,16.023,16.085,1500000.0
2009-06-03 09:18:00,16.058,16.138,16.04,16.053,1650000.0
2009-06-03 09:19:00,16.06,16.146,16.046,16.085,1800000.0
2009-06-03 09:20:00,16.065,16.118,16.023,16.098,350000.0
2009-06-03 09:21:00,16.112,16.135,16.02,16.044,400000.0
2009-06-03 09:22:00,16.123,16.128,16.027,16.048,400000.0
2009-06-03 09:23:00,16.153,16.188,16.039,16.127,350000.0
2009-06-03 09:24:00,16.059,16.118,16.009,16.059,1500000.0
2009-06-03 09:25:00,16.052,16.134,15.995,16.092,400000.0
2009-06-03 09:26:00,16.055,16.089,16.016,16.089,350000.0
2009-06-03 09:27:00,16.075,16.11,15.992,16.11,400000.0
2009-06-03 09:28:00,16.035,16.101,16.016,16.046,1550000.0
2009-06-03 09:29:00,16.024,16.12,15.994,15.999,1400000.0
2009-06-03 09:30:00,15.995,16.127,15.995,16.046,450000.0
2009-06-03 09:31:00,16.035,16.101,16.014,16.079,400000.0
2009-06-03 09:32:00,15.999,16.013,15.965,16.009,350000.0
2009-06-03 09:33:00,16.052,16.062,15.991,15.994,400000.0
2009-06-03 09:34:00,15.972,16.133,15.942,15.995,1950000.0
2009-06-03 09:35:00,16.017,16.19,16.017,16.109,1450000.0
2009-06-03 09:36:00,16.006,16.11,15.997,16.002,1600000.0
2009-06-03 09:37:00,16.037,16.116,16.014,16.049,550000.0
2009-06-03 09:38:00,16.001,16.051,15.955,16.013,500000.0
2009-06-03 09:39:00,16.055,16.133,16.014,16.014,550000.0
2009-06-03 09:40:00,16.009,16.133,16.009,16.085,400000.0
2009-06-03 09:41:00,15.994,16.153,15.986,16.04,550000.0
2009-06-03 09:42:00,16.087,16.089,15.991,16.086,350000.0
2009-06-03 09:43:00,16.059,16.089,15.995,16.043,400000.0
2009-06-03 09:44:00,15.997,16.035,15.997,16.032,300000.0
2009-06-03 09:45:00,16.12,16.12,16.019,16.027,450000.0
2009-06-03 09:46:00,16.075,16.124,15.998,16.103,400000.0
2009-06-03 09:47:00,16.015,16.094,16.015,16.023,350000.0
2009-06-03 09:48:00,15.962,16.109,15.955,16.024,400000.0
2009-06-03 09:49:00,16.067,16.074,15.931,15.997,400000.0
2009-06-03 09:50:00,15.996,16.113,15.954,16.089,800000.0
2009-06-03 09:51:00,16.085,16.085,15.961,15.961,400000.0
2009-06-03 09:52:00,16.065,16.105,15.956,16.065,400000.0
2009-06-03 09:53:00,16.025,16.102,15.967,16.057,450000.0
2009-06-03 09:54:00,16.077,16.102,15.955,16.066,750000.0
2009-06-03 09:55:00,16.102,16.102,15.951,16.053,450000.0
2009-06-03 09:56:00,16.044,16.082,15.947,16.051,550000.0
2009-06-03 09:57:00,16.035,16.035,15.958,16.023,350000.0
2009-06-03 09:58:00,15.962,16.038,15.93,15.937,400000.0
2009-06-03 09:59:00,16.086,16.137,15.987,16.009,450000.0
2009-06-03 10:00:00,15.982,16.048,15.961,16.047,600000.0
2009-06-03 10:01:00,15.991,16.095,15.96,16.077,400000.0
2009-06-03 10:02:00,16.081,16.081,15.94,16.005,400000.0
2009-06-03 10:03:00,16.031,16.092,15.974,15.985,500000.0
2009-06-03 10:04:00,16.011,16.108,15.953,16.061,550000.0
2009-06-03 10:05:00,16.017,16.066,15.974,15.991,350000.0
2009-06-03 10:06:00,16.058,16.058,15.945,16.003,550000.0
2009-06-03 10:07:00,16.045,16.086,15.962,16.086,450000.0
2009-06-03 10:08:00,16.067,16.088,15.959,15.998,550000.0
2009-06-03 10:09:00,15.976,16.091,15.976,16.023,500000.0
2009-06-03 10:10:00,16.008,16.056,15.898,15.903,650000.0
2009-06-03 10:11:00,16.055,16.055,15.95,16.046,400000.0
2009-06-03 10:12:00,15.928,16.079,15.923,15.985,400000.0
2009-06-03 10:13:00,15.947,16.023,15.922,15.98,350000.0
2009-06-03 10:14:00,15.945,16.063,15.93,15.963,550000.0
2009-06-03 10:15:00,15.878,16.026,15.878,16.0,650000.0
2009-06-03 10:16:00,15.996,16.034,15.887,16.034,450000.0
2009-06-03 10:17:00,15.98,16.069,15.933,16.052,400000.0
2009-06-03 10:18:00,16.052,16.072,15.949,16.072,750000.0
2009-06-03 10:19:00,16.031,16.039,15.923,16.025,550000.0
2009-06-03 10:20:00,16.044,16.044,15.895,16.01,600000.0
2009-06-03 10:21:00,15.932,16.061,15.923,16.029,500000.0
2009-06-03 10:22:00,15.98,16.062,15.942,16.015,350000.0
2009-06-03 10:23:00,16.031,16.031,15.938,15.944,350000.0
2009-06-03 10:24:00,15.995,16.092,15.943,16.052,500000.0
2009-06-03 10:25:00,15.994,16.066,15.934,15.98,400000.0
2009-06-03 10:26:00,16.045,16.053,15.914,16.053,350000.0
2009-06-03 10:27:00,16.015,16.064,15.962,16.042,450000.0
2009-06-03 10:28:00,16.021,16.048,15.925,15.983,600000.0
2009-06-03 10:29:00,15.974,16.001,15.875,15.903,450000.0
2009-06-03 10:30:00,16.031,16.031,15.886,15.921,400000.0
2009-06-03 10:31:00,16.005,16.025,15.874,15.874,350000.0
2009-06-03 10:32:00,15.96,16.019,15.874,16.019,650000.0
2009-06-03 10:33:00,15.983,16.036,15.908,15.911,450000.0
2009-06-03 10:34:00,15.965,16.012,15.872,16.01,450000.0
2009-06-03 10:35:00,15.975,16.068,15.927,15.94,550000.0
2009-06-03 10:36:00,15.9,16.04,15.9,15.981,400000.0
2009-06-03 10:37:00,15.932,16.049,15.91,15.965,450000.0
2009-06-03 10:38:00,15.914,15.996,15.857,15.994,350000.0
2009-06-03 10:39:00,15.876,15.994,15.848,15.982,350000.0
2009-06-03 10:40:00,15.902,15.964,15.733,15.823,550000.0
2009-06-03 10:41:00,15.867,15.899,15.799,15.836,400000.0
2009-06-03 10:42:00,15.84,15.922,15.761,15.812,400000.0
2009-06-03 10:43:00,15.826,15.879,15.763,15.829,500000.0
2009-06-03 10:44:00,15.915,15.928,15.822,15.822,350000.0
2009-06-03 10:45:00,15.788,15.916,15.788,15.827,350000.0
2009-06-03 10:46:00,15.783,15.924,15.781,15.781,600000.0
2009-06-03 10:47:00,15.85,15.85,15.749,15.752,400000.0
2009-06-03 10:48:00,15.732,15.888,15.732,15.847,400000.0
2009-06-03 10:49:00,15.838,15.907,15.805,15.897,400000.0
2009-06-03 10:50:00,15.891,15.914,15.777,15.905,450000.0
2009-06-03 10:51:00,15.814,15.903,15.774,15.892,350000.0
2009-06-03 10:52:00,15.797,15.931,15.797,15.843,550000.0
2009-06-03 10:53:00,15.884,15.894,15.763,15.878,400000.0
2009-06-03 10:54:00,15.845,15.941,15.814,15.85,600000.0
2009-06-03 10:55:00,15.811,15.932,15.78,15.913,400000.0
2009-06-03 10:56:00,15.903,15.919,15.82,15.919,400000.0
2009-06-03 10:57:00,15.888,15.927,15.859,15.859,400000.0
2009-06-03 10:58:00,15.908,15.932,15.826,15.921,400000.0
2009-06-03 10:59:00,15.918,15.927,15.79,15.839,350000.0
2009-06-03 11:00:00,15.822,15.914,15.809,15.827,400000.0
2009-06-03 11:01:00,15.792,15.951,15.792,15.827,450000.0
2009-06-03 11:02:00,15.869,15.886,15.774,15.886,850000.0
2009-06-03 11:03:00,15.817,15.932,15.816,15.853,400000.0
2009-06-03 11:04:00,15.917,15.917,15.786,15.916,500000.0
2009-06-03 11:05:00,15.864,15.908,15.804,15.903,400000.0
2009-06-03 11:06:00,15.808,15.936,15.79,15.879,450000.0
2009-06-03 11:07:00,15.926,15.978,15.845,15.845,350000.0
2009-06-03 11:08:00,15.8,15.934,15.795,15.871,500000.0
2009-06-03 11:09:00,15.893,15.926,15.81,15.81,350000.0
2009-06-03 11:10:00,15.779,15.942,15.779,15.881,450000.0
2009-06-03 11:11:00,15.878,15.924,15.786,15.866,450000.0
2009-06-03 11:12:00,15.81,15.893,15.767,15.798,600000.0
2009-06-03 11:13:00,15.876,15.913,15.824,15.836,500000.0
2009-06-03 11:14:00,15.907,15.907,15.779,15.806,350000.0
2009-06-03 11:15:00,15.852,15.902,15.802,15.882,400000.0
2009-06-03 11:16:00,15.923,15.983,15.827,15.827,400000.0
2009-06-03 11:17:00,15.922,15.948,15.795,15.884,700000.0
2009-06-03 11:18:00,15.895,15.908,15.777,15.819,400000.0
2009-06-03 11:19:00,15.846,15.86,15.784,15.784,450000.0
2009-06-03 11:20:00,15.858,15.874,15.764,15.874,500000.0
2009-06-03 11:21:00,15.782,15.886,15.723,15.723,450000.0
2009-06-03 11:22:00,15.783,15.847,15.734,15.827,500000.0
2009-06-03 11:23:00,15.856,15.89,15.761,15.764,400000.0
2009-06-03 11:24:00,15.794,15.854,15.78,15.784,400000.0
2009-06-03 11:25:00,15.854,15.9,15.814,15.86,350000.0
2009-06-03 11:26:00,15.881,15.896,15.795,15.896,450000.0
2009-06-03 11:27:00,15.925,15.934,15.805,15.906,450000.0
2009-06-03 11:28:00,15.922,15.925,15.779,15.779,350000.0
2009-06-03 11:29:00,15.799,15.922,15.765,15.896,600000.0
2009-06-03 11:30:00,15.813,15.891,15.792,15.807,400000.0
2009-06-03 11:31:00,15.855,15.863,15.76,15.845,550000.0
2009-06-03 11:32:00,15.914,15.923,15.794,15.873,650000.0
2009-06-03 11:33:00,15.901,15.901,15.815,15.833,400000.0
2009-06-03 11:34:00,15.87,15.897,15.797,15.826,350000.0
2009-06-03 11:35:00,15.863,15.863,15.76,15.832,400000.0
2009-06-03 11:36:00,15.907,15.913,15.779,15.883,500000.0
2009-06-03 11:37:00,15.836,15.887,15.792,15.864,450000.0
2009-06-03 11:38:00,15.914,15.914,15.786,15.821,400000.0
2009-06-03 11:39:00,15.896,15.896,15.764,15.877,550000.0
2009-06-03 11:40:00,15.906,15.907,15.798,15.798,500000.0
2009-06-03 11:41:00,15.864,15.897,15.759,15.889,400000.0
2009-06-03 11:42:00,15.777,15.893,15.768,15.857,350000.0
2009-06-03 11:43:00,15.887,15.919,15.795,15.84,550000.0
2009-06-03 11:44:00,15.888,15.894,15.759,15.864,400000.0
2009-06-03 11:45:00,15.782,15.934,15.782,15.817,400000.0
2009-06-03 11:46:00,15.829,15.906,15.773,15.867,450000.0
2009-06-03 11:47:00,15.843,15.935,15.8,15.873,600000.0
2009-06-03 11:48:00,15.88,15.911,15.769,15.797,450000.0
2009-06-03 11:49:00,15.829,15.983,15.829,15.937,350000.0
2009-06-03 11:50:00,15.922,15.951,15.819,15.837,350000.0
2009-06-03 11:51:00,15.871,15.908,15.785,15.785,450000.0
2009-06-03 11:52:00,15.803,15.943,15.785,15.828,350000.0
2009-06-03 11:53:00,15.82,15.89,15.807,15.807,500000.0
2009-06-03 11:54:00,15.773,15.914,15.773,15.889,650000.0
2009-06-03 11:55:00,15.913,15.925,15.811,15.914,500000.0
2009-06-03 11:56:00,15.922,15.934,15.807,15.929,550000.0
2009-06-03 11:57:00,15.91,15.914,15.806,15.888,450000.0
2009-06-03 11:58:00,15.916,15.935,15.84,15.89,450000.0
2009-06-03 11:59:00,15.912,15.936,15.808,15.808,550000.0
2009-06-03 12:00:00,15.879,15.952,15.842,15.948,450000.0
2009-06-03 12:01:00,15.928,15.938,15.82,15.851,350000.0
2009-06-03 12:02:00,15.901,15.972,15.82,15.82,350000.0
2009-06-03 12:03:00,15.809,15.953,15.809,15.951,450000.0
2009-06-03 12:04:00,15.862,15.96,15.822,15.85,550000.0
2009-06-03 12:05:00,15.917,15.994,15.855,15.933,450000.0
2009-06-03 12:06:00,15.856,15.946,15.817,15.946,400000.0
2009-06-03 12:07:00,15.786,15.913,15.786,15.803,350000.0
2009-06-03 12:08:00,15.945,15.945,15.813,15.821,500000.0
2009-06-03 12:09:00,15.854,15.952,15.819,15.952,550000.0
2009-06-03 12:10:00,15.953,15.953,15.867,15.922,350000.0
2009-06-03 12:11:00,15.848,15.934,15.833,15.833,350000.0
2009-06-03 12:12:00,15.842,16.028,15.842,15.963,550000.0
2009-06-03 12:13:00,15.974,16.006,15.897,15.975,350000.0
2009-06-03 12:14:00,15.882,15.972,15.845,15.87,450000.0
2009-06-03 12:15:00,15.967,15.99,15.882,15.951,350000.0
2009-06-03 12:16:00,15.837,15.939,15.833,15.933,450000.0
2009-06-03 12:17:00,15.898,16.008,15.86,15.916,550000.0
2009-06-03 12:18:00,15.836,15.962,15.822,15.906,350000.0
2009-06-03 12:19:00,15.898,15.993,15.854,15.854,550000.0
2009-06-03 12:20:00,15.953,15.953,15.873,15.873,350000.0
2009-06-03 12:21:00,15.831,15.961,15.808,15.907,400000.0
2009-06-03 12:22:00,15.822,15.962,15.814,15.837,400000.0
2009-06-03 12:23:00,15.944,15.944,15.814,15.908,550000.0
2009-06-03 12:24:00,15.872,15.95,15.775,15.905,500000.0
2009-06-03 12:25:00,15.932,15.932,15.846,15.852,450000.0
2009-06-03 12:26:00,15.908,15.931,15.863,15.88,350000.0
2009-06-03 12:27:00,15.93,15.93,15.803,15.869,350000.0
2009-06-03 12:28:00,15.823,15.971,15.823,15.845,350000.0
2009-06-03 12:29:00,15.887,15.969,15.831,15.887,400000.0
2009-06-03 12:30:00,15.872,15.967,15.852,15.967,400000.0
2009-06-03 12:31:00,15.921,15.936,15.888,15.929,350000.0
2009-06-03 12:32:00,15.835,15.956,15.835,15.928,450000.0
2009-06-03 12:33:00,15.848,15.975,15.848,15.938,450000.0
2009-06-03 12:34:00,15.998,16.002,15.883,15.994,500000.0
2009-06-03 12:35:00,15.876,15.971,15.848,15.903,600000.0
2009-06-03 12:36:00,15.915,15.942,15.839,15.868,450000.0
2009-06-03 12:37:00,15.92,15.977,15.849,15.977,400000.0
2009-06-03 12:38:00,15.97,15.97,15.823,15.896,750000.0
2009-06-03 12:39:00,15.833,15.962,15.83,15.952,650000.0
2009-06-03 12:40:00,15.833,15.991,15.833,15.901,450000.0
2009-06-03 12:41:00,15.993,15.993,15.859,15.928,550000.0
2009-06-03 12:42:00,15.996,15.996,15.863,15.971,500000.0
2009-06-03 12:43:00,16.012,16.031,15.891,15.891,350000.0
2009-06-03 12:44:00,15.94,16.032,15.894,16.032,400000.0
2009-06-03 12:45:00,15.895,16.008,15.88,15.909,400000.0
2009-06-03 12:46:00,15.918,16.041,15.918,15.956,400000.0
2009-06-03 12:47:00,15.958,16.011,15.925,15.999,350000.0
2009-06-03 12:48:00,16.056,16.076,15.935,16.018,500000.0
2009-06-03 12:49:00,16.05,16.084,15.958,15.958,450000.0
2009-06-03 12:50:00,16.052,16.053,15.928,15.971,350000.0
2009-06-03 12:51:00,16.014,16.014,15.904,15.904,400000.0
2009-06-03 12:52:00,15.998,16.034,15.909,15.911,350000.0
2009-06-03 12:53:00,15.905,16.026,15.898,16.026,400000.0
2009-06-03 12:54:00,15.952,16.002,15.887,15.983,400000.0
2009-06-03 12:55:00,15.973,16.0,15.865,15.924,400000.0
2009-06-03 12:56:00,16.001,16.001,15.869,15.976,450000.0
2009-06-03 12:57:00,15.922,15.953,15.848,15.92,400000.0
2009-06-03 12:58:00,15.899,15.985,15.865,15.985,400000.0
2009-06-03 12:59:00,15.875,15.949,15.786,15.875,350000.0
2009-06-03 13:00:00,15.955,15.983,15.842,15.891,550000.0
2009-06-03 13:01:00,15.864,15.933,15.829,15.906,550000.0
2009-06-03 13:02:00,15.833,15.99,15.812,15.865,450000.0
2009-06-03 13:03:00,15.917,15.917,15.787,15.896,350000.0
2009-06-03 13:04:00,15.905,15.923,15.829,15.869,450000.0
2009-06-03 13:05:00,15.852,15.957,15.806,15.926,400000.0
2009-06-03 13:06:00,15.877,15.92,15.837,15.837,500000.0
2009-06-03 13:07:00,15.906,15.949,15.798,15.915,400000.0
2009-06-03 13:08:00,15.903,15.944,15.844,15.932,350000.0
2009-06-03 13:09:00,15.834,15.948,15.809,15.832,550000.0
2009-06-03 13:10:00,15.813,15.955,15.813,15.943,500000.0
2009-06-03 13:11:00,15.908,15.943,15.859,15.91,400000.0
2009-06-03 13:12:00,15.934,15.958,15.839,15.911,350000.0
2009-06-03 13:13:00,15.93,15.937,15.79,15.937,400000.0
2009-06-03 13:14:00,15.834,15.929,15.788,15.886,400000.0
2009-06-03 13:15:00,15.872,15.872,15.764,15.793,450000.0
2009-06-03 13:16:00,15.912,15.938,15.799,15.88,500000.0
2009-06-03 13:17:00,15.826,15.947,15.811,15.838,450000.0
2009-06-03 13:18:00,15.909,15.909,15.806,15.84,350000.0
2009-06-03 13:19:00,15.796,15.911,15.796,15.812,700000.0
2009-06-03 13:20:00,15.805,15.959,15.805,15.818,800000.0
2009-06-03 13:21:00,15.81,15.874,15.77,15.859,400000.0
2009-06-03 13:22:00,15.754,15.903,15.754,15.802,550000.0
2009-06-03 13:23:00,15.883,15.894,15.757,15.785,450000.0
2009-06-03 13:24:00,15.83,15.854,15.738,15.825,350000.0
2009-06-03 13:25:00,15.76,15.85,15.721,15.809,450000.0
2009-06-03 13:26:00,15.739,15.867,15.726,15.755,350000.0
2009-06-03 13:27:00,15.674,15.816,15.674,15.699,500000.0
2009-06-03 13:28:00,15.753,15.783,15.625,15.681,350000.0
2009-06-03 13:29:00,15.66,15.81,15.66,15.746,400000.0
2009-06-03 13:30:00,15.751,15.751,15.635,15.706,450000.0
2009-06-03 13:31:00,15.749,15.75,15.65,15.716,400000.0
2009-06-03 13:32:00,15.747,15.756,15.641,15.647,450000.0
2009-06-03 13:33:00,15.706,15.775,15.651,15.7,350000.0
2009-06-03 13:34:00,15.625,15.823,15.625,15.766,700000.0
2009-06-03 13:35:00,15.743,15.757,15.606,15.668,550000.0
2009-06-03 13:36:00,15.686,15.786,15.685,15.774,650000.0
2009-06-03 13:37:00,15.806,15.806,15.713,15.761,350000.0
2009-06-03 13:38:00,15.746,15.79,15.626,15.626,400000.0
2009-06-03 13:39:00,15.671,15.79,15.666,15.675,600000.0
2009-06-03 13:40:00,15.693,15.783,15.693,15.783,400000.0
2009-06-03 13:41:00,15.634,15.776,15.634,15.741,400000.0
2009-06-03 13:42:00,15.689,15.753,15.651,15.657,350000.0
2009-06-03 13:43:00,15.786,15.832,15.66,15.729,750000.0
2009-06-03 13:44:00,15.681,15.785,15.669,15.785,450000.0
2009-06-03 13:45:00,15.701,15.825,15.686,15.782,350000.0
2009-06-03 13:46:00,15.782,15.782,15.667,15.721,400000.0
2009-06-03 13:47:00,15.695,15.844,15.695,15.72,550000.0
2009-06-03 13:48:00,15.806,15.806,15.76,15.782,350000.0
2009-06-03 13:49:00,15.709,15.753,15.621,15.631,350000.0
2009-06-03 13:50:00,15.692,15.796,15.61,15.634,550000.0
2009-06-03 13:51:00,15.668,15.766,15.643,15.766,350000.0
2009-06-03 13:52:00,15.733,15.75,15.666,15.666,400000.0
2009-06-03 13:53:00,15.665,15.787,15.636,15.678,500000.0
2009-06-03 13:54:00,15.694,15.79,15.674,15.759,400000.0
2009-06-03 13:55:00,15.79,15.804,15.7,15.804,350000.0
2009-06-03 13:56:00,15.699,15.756,15.673,15.754,500000.0
2009-06-03 13:57:00,15.813,15.813,15.683,15.741,400000.0
2009-06-03 13:58:00,15.776,15.776,15.632,15.635,750000.0
2009-06-03 13:59:00,15.76,15.76,15.658,15.731,350000.0
2009-06-03 14:00:00,15.689,15.791,15.655,15.745,600000.0
2009-06-03 14:01:00,15.797,15.797,15.705,15.771,400000.0
2009-06-03 14:02:00,15.761,15.761,15.645,15.75,350000.0
2009-06-03 14:03:00,15.7,15.781,15.7,15.773,350000.0
2009-06-03 14:04:00,15.686,15.803,15.686,15.803,400000.0
2009-06-03 14:05:00,15.74,15.81,15.74,15.81,400000.0
2009-06-03 14:06:00,15.822,15.822,15.712,15.719,450000.0
2009-06-03 14:07:00,15.822,15.849,15.722,15.849,350000.0
2009-06-03 14:08:00,15.767,15.855,15.723,15.828,400000.0
2009-06-03 14:09:00,15.846,15.846,15.732,15.755,400000.0
2009-06-03 14:10:00,15.759,15.844,15.688,15.844,400000.0
2009-06-03 14:11:00,15.842,15.842,15.708,15.759,500000.0
2009-06-03 14:12:00,15.853,15.853,15.731,15.815,350000.0
2009-06-03 14:13:00,15.821,15.865,15.722,15.838,450000.0
2009-06-03 14:14:00,15.754,15.841,15.695,15.796,550000.0
2009-06-03 14:15:00,15.752,15.778,15.636,15.682,350000.0
2009-06-03 14:16:00,15.755,15.806,15.709,15.724,400000.0
2009-06-03 14:17:00,15.721,15.794,15.683,15.747,400000.0
2009-06-03 14:18:00,15.709,15.772,15.688,15.734,400000.0
2009-06-03 14:19:00,15.685,15.897,15.685,15.828,700000.0
2009-06-03 14:20:00,15.755,15.784,15.66,15.726,500000.0
2009-06-03 14:21:00,15.785,15.785,15.667,15.717,400000.0
2009-06-03 14:22:00,15.777,15.777,15.664,15.73,400000.0
2009-06-03 14:23:00,15.716,15.786,15.624,15.668,450000.0
2009-06-03 14:24:00,15.739,15.739,15.624,15.687,400000.0
2009-06-03 14:25:00,15.666,15.753,15.653,15.741,450000.0
2009-06-03 14:26:00,15.749,15.842,15.718,15.748,500000.0
2009-06-03 14:27:00,15.759,15.773,15.671,15.713,400000.0
2009-06-03 14:28:00,15.825,15.858,15.702,15.747,450000.0
2009-06-03 14:29:00,15.725,15.806,15.716,15.793,550000.0
2009-06-03 14:30:00,15.708,15.832,15.677,15.82,550000.0
2009-06-03 14:31:00,15.835,15.835,15.702,15.754,400000.0
2009-06-03 14:32:00,15.808,15.845,15.74,15.808,350000.0
2009-06-03 14:33:00,15.802,15.88,15.743,15.751,650000.0
2009-06-03 14:34:00,15.857,15.857,15.767,15.833,350000.0
2009-06-03 14:35:00,15.827,15.85,15.714,15.836,350000.0
2009-06-03 14:36:00,15.843,15.843,15.744,15.812,400000.0
2009-06-03 14:37:00,15.707,15.83,15.691,15.83,450000.0
2009-06-03 14:38:00,15.836,15.836,15.686,15.743,500000.0
2009-06-03 14:39:00,15.761,15.807,15.691,15.775,500000.0
2009-06-03 14:40:00,15.714,15.847,15.696,15.762,550000.0
2009-06-03 14:41:00,15.837,15.837,15.678,15.786,450000.0
2009-06-03 14:42:00,15.737,15.756,15.616,15.65,500000.0
2009-06-03 14:43:00,15.773,15.773,15.633,15.743,350000.0
2009-06-03 14:44:00,15.711,15.779,15.616,15.657,350000.0
2009-06-03 14:45:00,15.724,15.733,15.67,15.696,400000.0
2009-06-03 14:46:00,15.748,15.748,15.625,15.667,450000.0
2009-06-03 14:47:00,15.733,15.802,15.659,15.769,550000.0
2009-06-03 14:48:00,15.719,15.719,15.648,15.648,400000.0
2009-06-03 14:49:00,15.736,15.772,15.661,15.695,400000.0
2009-06-03 14:50:00,15.676,15.732,15.639,15.659,500000.0
2009-06-03 14:51:00,15.692,15.783,15.685,15.758,350000.0
2009-06-03 14:52:00,15.71,15.763,15.638,15.656,500000.0
2009-06-03 14:53:00,15.72,15.751,15.614,15.751,450000.0
2009-06-03 14:54:00,15.746,15.755,15.632,15.643,550000.0
2009-06-03 14:55:00,15.734,15.759,15.664,15.725,450000.0
2009-06-03 14:56:00,15.77,15.782,15.62,15.736,600000.0
2009-06-03 14:57:00,15.724,15.803,15.691,15.7,400000.0
2009-06-03 14:58:00,15.704,15.791,15.694,15.79,450000.0
2009-06-03 14:59:00,15.819,15.825,15.758,15.824,350000.0
2009-06-03 15:00:00,15.722,15.822,15.693,15.814,350000.0
2009-06-03 15:01:00,15.825,15.825,15.706,15.79,450000.0
2009-06-03 15:02:00,15.763,15.804,15.704,15.804,350000.0
2009-06-03 15:03:00,15.838,15.838,15.742,15.838,350000.0
2009-06-03 15:04:00,15.808,15.866,15.747,15.747,500000.0
2009-06-03 15:05:00,15.779,15.833,15.739,15.833,550000.0
2009-06-03 15:06:00,15.795,15.832,15.726,15.763,400000.0
2009-06-03 15:07:00,15.802,15.838,15.713,15.753,500000.0
2009-06-03 15:08:00,15.803,15.84,15.736,15.764,350000.0
2009-06-03 15:09:00,15.751,15.869,15.718,15.769,450000.0
2009-06-03 15:10:00,15.777,15.821,15.717,15.809,400000.0
2009-06-03 15:11:00,15.7,15.809,15.7,15.798,450000.0
2009-06-03 15:12:00,15.763,15.79,15.673,15.68,500000.0
2009-06-03 15:13:00,15.73,15.756,15.685,15.686,400000.0
2009-06-03 15:14:00,15.724,15.75,15.606,15.726,400000.0
2009-06-03 15:15:00,15.713,15.824,15.699,15.699,500000.0
2009-06-03 15:16:00,15.781,15.801,15.644,15.668,400000.0
2009-06-03 15:17:00,15.767,15.772,15.678,15.702,550000.0
2009-06-03 15:18:00,15.741,15.795,15.653,15.795,400000.0
2009-06-03 15:19:00,15.728,15.79,15.666,15.789,350000.0
2009-06-03 15:20:00,15.667,15.794,15.646,15.646,550000.0
2009-06-03 15:21:00,15.759,15.788,15.702,15.702,400000.0
2009-06-03 15:22:00,15.782,15.782,15.736,15.771,400000.0
2009-06-03 15:23:00,15.753,15.753,15.68,15.731,350000.0
2009-06-03 15:24:00,15.712,15.784,15.62,15.735,500000.0
2009-06-03 15:25:00,15.666,15.778,15.666,15.747,350000.0
2009-06-03 15:26:00,15.772,15.813,15.702,15.702,550000.0
2009-06-03 15:27:00,15.769,15.773,15.669,15.72,400000.0
2009-06-03 15:28:00,15.706,15.808,15.706,15.808,400000.0
2009-06-03 15:29:00,15.754,15.799,15.652,15.711,500000.0
2009-06-03 15:30:00,15.809,15.809,15.662,15.662,350000.0
2009-06-03 15:31:00,15.64,15.763,15.64,15.679,550000.0
2009-06-03 15:32:00,15.758,15.795,15.664,15.755,350000.0
2009-06-03 15:33:00,15.71,15.792,15.658,15.792,400000.0
2009-06-03 15:34:00,15.704,15.812,15.704,15.807,350000.0
2009-06-03 15:35:00,15.778,15.778,15.671,15.749,600000.0
2009-06-03 15:36:00,15.711,15.812,15.711,15.729,650000.0
2009-06-03 15:37:00,15.7,15.84,15.7,15.765,550000.0
2009-06-03 15:38:00,15.723,15.877,15.723,15.826,600000.0
2009-06-03 15:39:00,15.797,15.802,15.688,15.688,550000.0
2009-06-03 15:40:00,15.752,15.822,15.67,15.714,500000.0
2009-06-03 15:41:00,15.685,15.794,15.685,15.691,500000.0
2009-06-03 15:42:00,15.775,15.854,15.692,15.732,400000.0
2009-06-03 15:43:00,15.696,15.779,15.696,15.725,500000.0
2009-06-03 15:44:00,15.754,15.799,15.725,15.729,400000.0
2009-06-03 15:45:00,15.813,15.813,15.69,15.759,350000.0
2009-06-03 15:46:00,15.776,15.811,15.651,15.811,400000.0
2009-06-03 15:47:00,15.701,15.812,15.676,15.676,350000.0
2009-06-03 15:48:00,15.73,15.836,15.7,15.7,550000.0
2009-06-03 15:49:00,15.745,15.804,15.701,15.77,400000.0
2009-06-03 15:50:00,15.754,15.767,15.674,15.678,500000.0
2009-06-03 15:51:00,15.793,15.828,15.731,15.735,550000.0
2009-06-03 15:52:00,15.791,15.811,15.674,15.732,450000.0
2009-06-03 15:53:00,15.765,15.78,15.667,15.734,500000.0
2009-06-03 15:54:00,15.687,15.811,15.687,15.791,350000.0
2009-06-03 15:55:00,15.7,15.777,15.677,15.711,400000.0
2009-06-03 15:56:00,15.696,15.811,15.684,15.739,500000.0
2009-06-03 15:57:00,15.743,15.856,15.722,15.802,500000.0
2009-06-03 15:58:00,15.67,15.783,15.658,15.731,750000.0
2009-06-03 15:59:00,15.771,15.784,15.671,15.755,550000.0
2009-06-03 16:00:00,15.669,15.78,15.669,15.669,350000.0
2009-06-03 16:01:00,15.762,15.762,15.612,15.612,350000.0
2009-06-03 16:02:00,15.593,15.719,15.552,15.622,550000.0
2009-06-03 16:03:00,15.651,15.696,15.572,15.612,450000.0
2009-06-03 16:04:00,15.723,15.742,15.619,15.685,350000.0
2009-06-03 16:05:00,15.64,15.765,15.626,15.765,400000.0
2009-06-03 16:06:00,15.75,15.75,15.626,15.706,500000.0
2009-06-03 16:07:00,15.644,15.742,15.597,15.597,500000.0
2009-06-03 16:08:00,15.674,15.761,15.661,15.676,550000.0
2009-06-03 16:09:00,15.756,15.756,15.61,15.681,350000.0
2009-06-03 16:10:00,15.799,15.799,15.696,15.724,350000.0
2009-06-03 16:11:00,15.74,15.767,15.687,15.699,450000.0
2009-06-03 16:12:00,15.741,15.804,15.676,15.804,400000.0
2009-06-03 16:13:00,15.716,15.775,15.649,15.745,400000.0
2009-06-03 16:14:00,15.727,15.831,15.718,15.831,400000.0
2009-06-03 16:15:00,15.802,15.818,15.694,15.774,500000.0
2009-06-03 16:16:00,15.841,15.841,15.718,15.763,450000.0
2009-06-03 16:17:00,15.753,15.891,15.753,15.828,500000.0
2009-06-03 16:18:00,15.819,15.865,15.794,15.809,350000.0
2009-06-03 16:19:00,15.834,15.871,15.753,15.776,550000.0
2009-06-03 16:20:00,15.764,15.823,15.673,15.778,400000.0
2009-06-03 16:21:00,15.659,15.781,15.602,15.7,500000.0
2009-06-03 16:22:00,15.778,15.816,15.706,15.744,350000.0
2009-06-03 16:23:00,15.657,15.821,15.657,15.768,550000.0
2009-06-03 16:24:00,15.731,15.802,15.664,15.664,350000.0
2009-06-03 16:25:00,15.776,15.819,15.697,15.777,400000.0
2009-06-03 16:26:00,15.746,15.821,15.744,15.749,500000.0
2009-06-03 16:27:00,15.753,15.853,15.715,15.715,400000.0
2009-06-03 16:28:00,15.757,15.847,15.729,15.759,450000.0
2009-06-03 16:29:00,15.745,15.812,15.691,15.691,450000.0
2009-06-03 16:30:00,15.722,15.844,15.722,15.782,550000.0
2009-06-03 16:31:00,15.762,15.766,15.658,15.688,350000.0
2009-06-03 16:32:00,15.812,15.812,15.707,15.707,500000.0
2009-06-03 16:33:00,15.799,15.799,15.662,15.716,400000.0
2009-06-03 16:34:00,15.784,15.79,15.646,15.66,400000.0
2009-06-03 16:35:00,15.685,15.801,15.685,15.696,450000.0
2009-06-03 16:36:00,15.674,15.768,15.633,15.7,500000.0
2009-06-03 16:37:00,15.682,15.786,15.682,15.706,350000.0
2009-06-03 16:38:00,15.734,15.734,15.611,15.634,550000.0
2009-06-03 16:39:00,15.727,15.791,15.62,15.685,400000.0
2009-06-03 16:40:00,15.759,15.844,15.665,15.665,550000.0
2009-06-03 16:41:00,15.747,15.776,15.641,15.773,400000.0
2009-06-03 16:42:00,15.684,15.771,15.615,15.771,400000.0
2009-06-03 16:43:00,15.662,15.783,15.646,15.66,350000.0
2009-06-03 16:44:00,15.61,15.742,15.61,15.666,350000.0
2009-06-03 16:45:00,15.691,15.812,15.635,15.648,550000.0
2009-06-03 16:46:00,15.752,15.773,15.652,15.773,400000.0
2009-06-03 16:47:00,15.756,15.764,15.667,15.707,450000.0
2009-06-03 16:48:00,15.74,15.799,15.643,15.643,350000.0
2009-06-03 16:49:00,15.619,15.759,15.619,15.646,400000.0
2009-06-03 16:50:00,15.739,15.788,15.668,15.739,500000.0
2009-06-03 16:51:00,15.685,15.756,15.639,15.728,400000.0
2009-06-03 16:52:00,15.711,15.81,15.672,15.698,450000.0
2009-06-03 16:53:00,15.762,15.77,15.61,15.77,500000.0
2009-06-03 16:54:00,15.754,15.792,15.678,15.678,500000.0
2009-06-03 16:55:00,15.732,15.756,15.646,15.756,600000.0
2009-06-03 16:56:00,15.772,15.772,15.658,15.678,550000.0
2009-06-03 16:57:00,15.743,15.783,15.651,15.688,350000.0
2009-06-03 16:58:00,15.786,15.821,15.672,15.736,600000.0
2009-06-03 16:59:00,15.717,15.83,15.701,15.736,350000.0
2009-06-03 17:00:00,15.644,15.789,15.644,15.786,450000.0
2009-06-03 17:01:00,15.719,15.805,15.685,15.805,350000.0
2009-06-03 17:02:00,15.781,15.822,15.694,15.709,350000.0
2009-06-03 17:03:00,15.797,15.797,15.728,15.731,450000.0
2009-06-03 17:04:00,15.787,15.787,15.633,15.633,350000.0
2009-06-03 17:05:00,15.685,15.779,15.685,15.779,550000.0
2009-06-03 17:06:00,15.764,15.794,15.672,15.772,450000.0
2009-06-03 17:07:00,15.764,15.803,15.656,15.724,500000.0
2009-06-03 17:08:00,15.8,15.8,15.659,15.743,450000.0
2009-06-03 17:09:00,15.697,15.806,15.697,15.763,450000.0
2009-06-03 17:10:00,15.784,15.809,15.681,15.77,500000.0
2009-06-03 17:11:00,15.785,15.81,15.707,15.8,450000.0
2009-06-03 17:12:00,15.812,15.812,15.687,15.782,450000.0
2009-06-03 17:13:00,15.753,15.828,15.728,15.728,550000.0
2009-06-03 17:14:00,15.81,15.837,15.7,15.7,350000.0
2009-06-03 17:15:00,15.769,15.773,15.662,15.674,550000.0
2009-06-03 17:16:00,15.783,15.788,15.67,15.765,550000.0
2009-06-03 17:17:00,15.806,15.806,15.694,15.72,400000.0
2009-06-03 17:18:00,15.739,15.791,15.643,15.791,350000.0
2009-06-03 17:19:00,15.711,15.815,15.676,15.712,400000.0
2009-06-03 17:20:00,15.643,15.782,15.643,15.694,400000.0
2009-06-03 17:21:00,15.718,15.798,15.701,15.701,400000.0
2009-06-03 17:22:00,15.725,15.796,15.669,15.776,500000.0
2009-06-03 17:23:00,15.816,15.845,15.688,15.688,450000.0
2009-06-03 17:24:00,15.779,15.79,15.686,15.767,350000.0
2009-06-03 17:25:00,15.717,15.813,15.675,15.785,700000.0
2009-06-03 17:26:00,15.761,15.775,15.652,15.756,550000.0
2009-06-03 17:27:00,15.653,15.773,15.602,15.773,400000.0
2009-06-03 17:28:00,15.767,15.796,15.684,15.688,450000.0
2009-06-03 17:29:00,15.701,15.765,15.701,15.708,350000.0
2009-06-03 17:30:00,15.749,15.771,15.623,15.727,500000.0
2009-06-03 17:31:00,15.694,15.783,15.644,15.699,350000.0
2009-06-03 17:32:00,15.633,15.749,15.633,15.715,400000.0
2009-06-03 17:33:00,15.768,15.778,15.665,15.665,350000.0
2009-06-03 17:34:00,15.747,15.749,15.668,15.7,500000.0
2009-06-03 17:35:00,15.668,15.778,15.654,15.654,450000.0
2009-06-03 17:36:00,15.614,15.726,15.606,15.712,550000.0
2009-06-03 17:37:00,15.728,15.759,15.651,15.729,400000.0
2009-06-03 17:38:00,15.735,15.744,15.615,15.615,650000.0
2009-06-03 17:39:00,15.652,15.698,15.621,15.654,550000.0
2009-06-03 17:40:00,15.72,15.744,15.575,15.744,450000.0
2009-06-03 17:41:00,15.712,15.767,15.632,15.679,550000.0
2009-06-03 17:42:00,15.681,15.757,15.659,15.678,350000.0
2009-06-03 17:43:00,15.756,15.773,15.628,15.756,500000.0
2009-06-03 17:44:00,15.715,15.748,15.626,15.626,350000.0
2009-06-03 17:45:00,15.769,15.769,15.691,15.691,400000.0
2009-06-03 17:46:00,15.774,15.774,15.644,15.673,750000.0
2009-06-03 17:47:00,15.764,15.764,15.63,15.679,500000.0
2009-06-03 17:48:00,15.68,15.702,15.612,15.642,400000.0
2009-06-03 17:49:00,15.691,15.722,15.578,15.589,600000.0
2009-06-03 17:50:00,15.662,15.68,15.55,15.659,600000.0
2009-06-03 17:51:00,15.596,15.683,15.594,15.656,500000.0
2009-06-03 17:52:00,15.7,15.714,15.594,15.69,450000.0
2009-06-03 17:53:00,15.589,15.675,15.492,15.492,700000.0
2009-06-03 17:54:00,15.561,15.571,15.443,15.538,450000.0
2009-06-03 17:55:00,15.611,15.613,15.485,15.583,400000.0
2009-06-03 17:56:00,15.483,15.599,15.483,15.599,350000.0
2009-06-03 17:57:00,15.582,15.618,15.501,15.618,400000.0
2009-06-03 17:58:00,15.517,15.646,15.517,15.61,350000.0
2009-06-03 17:59:00,15.51,15.593,15.453,15.499,600000.0
2009-06-03 18:00:00,15.547,15.666,15.506,15.506,650000.0
2009-06-03 18:01:00,15.558,15.624,15.496,15.58,350000.0
2009-06-03 18:02:00,15.583,15.598,15.447,15.506,750000.0
2009-06-03 18:03:00,15.431,15.549,15.422,15.422,550000.0
2009-06-03 18:04:00,15.563,15.563,15.449,15.548,350000.0
2009-06-03 18:05:00,15.485,15.552,15.426,15.516,450000.0
2009-06-03 18:06:00,15.508,15.534,15.423,15.503,500000.0
2009-06-03 18:07:00,15.535,15.544,15.398,15.453,550000.0
2009-06-03 18:08:00,15.501,15.554,15.379,15.492,400000.0
2009-06-03 18:09:00,15.517,15.517,15.341,15.425,450000.0
2009-06-03 18:10:00,15.387,15.474,15.387,15.46,350000.0
2009-06-03 18:11:00,15.436,15.504,15.369,15.432,650000.0
2009-06-03 18:12:00,15.292,15.393,15.292,15.336,400000.0
2009-06-03 18:13:00,15.284,15.454,15.284,15.454,350000.0
2009-06-03 18:14:00,15.423,15.459,15.322,15.322,650000.0
2009-06-03 18:15:00,15.398,15.463,15.381,15.418,600000.0
2009-06-03 18:16:00,15.429,15.445,15.329,15.445,450000.0
2009-06-03 18:17:00,15.336,15.439,15.333,15.333,350000.0
2009-06-03 18:18:00,15.352,15.484,15.352,15.365,300000.0
2009-06-03 18:19:00,15.34,15.45,15.334,15.419,400000.0
2009-06-03 18:20:00,15.385,15.464,15.352,15.378,700000.0
2009-06-03 18:21:00,15.352,15.465,15.325,15.384,400000.0
2009-06-03 18:22:00,15.342,15.454,15.342,15.412,350000.0
2009-06-03 18:23:00,15.424,15.439,15.311,15.311,400000.0
2009-06-03 18:24:00,15.433,15.466,15.36,15.36,550000.0
2009-06-03 18:25:00,15.368,15.485,15.31,15.485,650000.0
2009-06-03 18:26:00,15.454,15.454,15.331,15.417,400000.0
2009-06-03 18:27:00,15.47,15.47,15.377,15.459,350000.0
2009-06-03 18:28:00,15.354,15.482,15.354,15.376,450000.0
2009-06-03 18:29:00,15.386,15.46,15.363,15.372,700000.0
2009-06-03 18:30:00,15.465,15.465,15.354,15.38,450000.0
2009-06-03 18:31:00,15.344,15.448,15.344,15.351,350000.0
2009-06-03 18:32:00,15.444,15.444,15.331,15.396,500000.0
2009-06-03 18:33:00,15.331,15.437,15.292,15.386,600000.0
2009-06-03 18:34:00,15.391,15.43,15.308,15.308,550000.0
2009-06-03 18:35:00,15.406,15.428,15.278,15.361,550000.0
2009-06-03 18:36:00,15.363,15.425,15.313,15.397,600000.0
2009-06-03 18:37:00,15.392,15.43,15.312,15.398,600000.0
2009-06-03 18:38:00,15.369,15.414,15.307,15.358,600000.0
2009-06-03 18:39:00,15.404,15.408,15.268,15.408,650000.0
2009-06-03 18:40:00,15.403,15.416,15.267,15.314,600000.0
2009-06-03 18:41:00,15.302,15.461,15.302,15.334,400000.0
2009-06-03 18:42:00,15.44,15.44,15.338,15.341,400000.0
2009-06-03 18:43:00,15.291,15.398,15.262,15.398,450000.0
2009-06-03 18:44:00,15.283,15.421,15.283,15.387,400000.0
2009-06-03 18:45:00,15.412,15.412,15.281,15.34,350000.0
2009-06-03 18:46:00,15.363,15.363,15.185,15.185,400000.0
2009-06-03 18:47:00,15.232,15.268,15.118,15.174,650000.0
2009-06-03 18:48:00,15.265,15.31,15.188,15.279,500000.0
2009-06-03 18:49:00,15.24,15.277,15.136,15.223,450000.0
2009-06-03 18:50:00,15.283,15.283,15.155,15.236,950000.0
2009-06-03 18:51:00,15.254,15.268,15.13,15.268,550000.0
2009-06-03 18:52:00,15.174,15.302,15.162,15.19,500000.0
2009-06-03 18:53:00,15.243,15.263,15.136,15.136,550000.0
2009-06-03 18:54:00,15.154,15.296,15.154,15.296,750000.0
2009-06-03 18:55:00,15.188,15.285,15.185,15.225,350000.0
2009-06-03 18:56:00,15.292,15.292,15.146,15.206,550000.0
2009-06-03 18:57:00,15.193,15.318,15.193,15.275,300000.0
2009-06-03 18:58:00,15.246,15.293,15.217,15.271,400000.0
2009-06-03 18:59:00,15.224,15.311,15.195,15.202,600000.0
2009-06-03 19:00:00,15.225,15.293,15.22,15.293,350000.0
2009-06-03 19:01:00,15.302,15.307,15.164,15.279,450000.0
2009-06-03 19:02:00,15.175,15.299,15.175,15.299,400000.0
2009-06-03 19:03:00,15.328,15.33,15.217,15.221,350000.0
2009-06-03 19:04:00,15.218,15.325,15.141,15.325,500000.0
2009-06-03 19:05:00,15.271,15.345,15.208,15.208,450000.0
2009-06-03 19:06:00,15.299,15.299,15.189,15.276,400000.0
2009-06-03 19:07:00,15.255,15.322,15.184,15.322,400000.0
2009-06-03 19:08:00,15.286,15.311,15.228,15.228,350000.0
2009-06-03 19:09:00,15.274,15.317,15.175,15.283,500000.0
2009-06-03 19:10:00,15.334,15.354,15.236,15.319,650000.0
2009-06-03 19:11:00,15.364,15.371,15.287,15.371,550000.0
2009-06-03 19:12:00,15.318,15.323,15.239,15.255,350000.0
2009-06-03 19:13:00,15.262,15.35,15.222,15.323,600000.0
2009-06-03 19:14:00,15.313,15.35,15.218,15.245,400000.0
2009-06-03 19:15:00,15.297,15.368,15.23,15.268,550000.0
2009-06-03 19:16:00,15.226,15.327,15.226,15.294,350000.0
2009-06-03 19:17:00,15.224,15.321,15.203,15.321,550000.0
2009-06-03 19:18:00,15.361,15.361,15.198,15.271,350000.0
2009-06-03 19:19:00,15.279,15.333,15.221,15.321,350000.0
2009-06-03 19:20:00,15.306,15.343,15.228,15.257,550000.0
2009-06-03 19:21:00,15.268,15.338,15.225,15.304,500000.0
2009-06-03 19:22:00,15.196,15.282,15.142,15.246,450000.0
2009-06-03 19:23:00,15.288,15.309,15.157,15.176,450000.0
2009-06-03 19:24:00,15.246,15.291,15.141,15.291,550000.0
2009-06-03 19:25:00,15.163,15.312,15.163,15.199,500000.0
2009-06-03 19:26:00,15.219,15.305,15.174,15.218,500000.0
2009-06-03 19:27:00,15.21,15.326,15.178,15.226,500000.0
2009-06-03 19:28:00,15.206,15.297,15.2,15.211,500000.0
2009-06-03 19:29:00,15.224,15.277,15.173,15.173,400000.0
2009-06-03 19:30:00,15.205,15.31,15.182,15.301,400000.0
2009-06-03 19:31:00,15.2,15.315,15.18,15.26,600000.0
2009-06-03 19:32:00,15.257,15.349,15.257,15.349,350000.0
2009-06-03 19:33:00,15.298,15.316,15.245,15.253,350000.0
2009-06-03 19:34:00,15.288,15.356,15.238,15.247,650000.0
2009-06-03 19:35:00,15.23,15.285,15.179,15.242,400000.0
2009-06-03 19:36:00,15.285,15.324,15.179,15.299,550000.0
2009-06-03 19:37:00,15.201,15.306,15.201,15.29,500000.0
2009-06-03 19:38:00,15.286,15.287,15.173,15.237,450000.0
2009-06-03 19:39:00,15.239,15.339,15.224,15.25,500000.0
2009-06-03 19:40:00,15.232,15.276,15.178,15.178,700000.0
2009-06-03 19:41:00,15.171,15.299,15.163,15.285,400000.0
2009-06-03 19:42:00,15.28,15.302,15.224,15.277,500000.0
2009-06-03 19:43:00,15.283,15.331,15.197,15.197,350000.0
2009-06-03 19:44:00,15.286,15.299,15.169,15.299,550000.0
2009-06-03 19:45:00,15.197,15.321,15.197,15.265,500000.0
2009-06-03 19:46:00,15.279,15.279,15.129,15.186,550000.0
2009-06-03 19:47:00,15.273,15.296,15.194,15.199,350000.0
2009-06-03 19:48:00,15.227,15.307,15.219,15.224,500000.0
2009-06-03 19:49:00,15.314,15.314,15.198,15.227,350000.0
2009-06-03 19:50:00,15.272,15.292,15.165,15.292,500000.0
2009-06-03 19:51:00,15.226,15.295,15.183,15.239,400000.0
2009-06-03 19:52:00,15.224,15.32,15.207,15.23,450000.0
2009-06-03 19:53:00,15.179,15.263,15.179,15.197,350000.0
2009-06-03 19:54:00,15.189,15.312,15.189,15.29,400000.0
2009-06-03 19:55:00,15.223,15.295,15.202,15.242,400000.0
2009-06-03 19:56:00,15.204,15.289,15.173,15.289,400000.0
2009-06-03 19:57:00,15.16,15.28,15.16,15.176,450000.0
2009-06-03 19:58:00,15.259,15.276,15.161,15.276,350000.0
2009-06-03 19:59:00,15.281,15.281,15.157,15.246,550000.0
2009-06-03 20:00:00,15.27,15.27,15.142,15.262,350000.0
2009-06-03 20:01:00,15.206,15.251,15.132,15.176,850000.0
2009-06-03 20:02:00,15.245,15.263,15.179,15.243,400000.0
2009-06-03 20:03:00,15.195,15.302,15.145,15.23,800000.0
2009-06-03 20:04:00,15.15,15.267,15.142,15.213,500000.0
2009-06-03 20:05:00,15.259,15.259,15.172,15.208,500000.0
2009-06-03 20:06:00,15.24,15.244,15.11,15.11,250000.0
2009-06-03 20:07:00,15.188,15.253,15.124,15.216,400000.0
2009-06-03 20:08:00,15.114,15.219,15.114,15.191,350000.0
2009-06-03 20:09:00,15.266,15.266,15.158,15.166,900000.0
2009-06-03 20:10:00,15.146,15.218,15.146,15.197,250000.0
2009-06-03 20:11:00,15.167,15.233,15.116,15.233,800000.0
2009-06-03 20:12:00,15.257,15.257,15.18,15.18,350000.0
2009-06-03 20:13:00,15.188,15.275,15.106,15.196,550000.0
2009-06-03 20:14:00,15.266,15.305,15.145,15.15,1000000.0
2009-06-03 20:15:00,15.24,15.242,15.136,15.224,350000.0
2009-06-03 20:16:00,15.216,15.25,15.116,15.25,400000.0
2009-06-03 20:17:00,15.213,15.251,15.098,15.098,350000.0
2009-06-03 20:18:00,15.196,15.232,15.085,15.161,500000.0
2009-06-03 20:19:00,15.139,15.24,15.127,15.127,550000.0
2009-06-03 20:20:00,15.226,15.25,15.111,15.19,400000.0
2009-06-03 20:21:00,15.14,15.249,15.095,15.249,450000.0
2009-06-03 20:22:00,15.228,15.228,15.105,15.187,550000.0
2009-06-03 20:23:00,15.157,15.244,15.154,15.244,350000.0
2009-06-03 20:24:00,15.159,15.26,15.143,15.143,250000.0
2009-06-03 20:25:00,15.244,15.244,15.12,15.12,300000.0
2009-06-03 20:26:00,15.235,15.24,15.129,15.24,300000.0
2009-06-03 20:27:00,15.232,15.232,15.085,15.161,400000.0
2009-06-03 20:28:00,15.127,15.258,15.127,15.258,450000.0
2009-06-03 20:29:00,15.232,15.27,15.165,15.165,350000.0
2009-06-03 20:30:00,15.197,15.253,15.158,15.22,350000.0
2009-06-03 20:31:00,15.144,15.236,15.113,15.152,500000.0
2009-06-03 20:32:00,15.134,15.259,15.134,15.231,550000.0
2009-06-03 20:33:00,15.16,15.258,15.16,15.221,300000.0
2009-06-03 20:34:00,15.194,15.255,15.114,15.173,350000.0
2009-06-03 20:35:00,15.133,15.247,15.133,15.247,400000.0
2009-06-03 20:36:00,15.179,15.252,15.128,15.252,550000.0
2009-06-03 20:37:00,15.184,15.236,15.101,15.236,400000.0
2009-06-03 20:38:00,15.264,15.264,15.125,15.24,500000.0
2009-06-03 20:39:00,15.199,15.199,15.106,15.106,350000.0
2009-06-03 20:40:00,15.206,15.271,15.188,15.268,400000.0
2009-06-03 20:41:00,15.209,15.26,15.178,15.217,350000.0
2009-06-03 20:42:00,15.249,15.249,15.166,15.176,300000.0
2009-06-03 20:43:00,15.234,15.262,15.174,15.181,300000.0
2009-06-03 20:44:00,15.243,15.314,15.16,15.16,350000.0
2009-06-03 20:45:00,15.175,15.292,15.175,15.226,500000.0
2009-06-03 20:46:00,15.217,15.264,15.158,15.175,350000.0
2009-06-03 20:47:00,15.257,15.288,15.186,15.237,400000.0
2009-06-03 20:48:00,15.253,15.253,15.15,15.165,300000.0
2009-06-03 20:50:00,15.229,15.233,15.17,15.232,350000.0
2009-06-03 20:51:00,15.229,15.239,15.159,15.184,550000.0
2009-06-03 20:52:00,15.208,15.257,15.185,15.257,500000.0
2009-06-03 20:53:00,15.202,15.248,15.145,15.248,350000.0
2009-06-03 20:54:00,15.27,15.27,15.154,15.169,250000.0
2009-06-03 20:55:00,15.112,15.232,15.112,15.184,550000.0
2009-06-03 20:56:00,15.17,15.219,15.166,15.172,250000.0
2009-06-03 20:57:00,15.193,15.318,15.193,15.28,500000.0
2009-06-03 20:58:00,15.268,15.268,15.203,15.226,400000.0
2009-06-03 20:59:00,15.187,15.289,15.187,15.193,400000.0
2009-06-03 21:00:00,15.232,15.288,15.139,15.276,550000.0
2009-06-03 21:01:00,15.218,15.264,15.15,15.15,550000.0
2009-06-03 21:02:00,15.273,15.273,15.155,15.247,400000.0
2009-06-03 21:03:00,15.202,15.293,15.159,15.232,350000.0
2009-06-03 21:04:00,15.189,15.261,15.128,15.161,400000.0
2009-06-03 21:05:00,15.156,15.234,15.156,15.215,400000.0
2009-06-03 21:06:00,15.191,15.225,15.157,15.165,400000.0
2009-06-03 21:07:00,15.173,15.199,15.127,15.19,350000.0
2009-06-03 21:08:00,15.223,15.259,15.15,15.217,450000.0
2009-06-03 21:09:00,15.179,15.275,15.179,15.21,400000.0
2009-06-03 21:10:00,15.265,15.296,15.171,15.171,350000.0
2009-06-03 21:11:00,15.248,15.267,15.118,15.265,400000.0
2009-06-03 21:12:00,15.283,15.283,15.166,15.166,150000.0
2009-06-03 21:14:00,15.137,15.265,15.136,15.181,400000.0
2009-06-03 21:15:00,15.24,15.263,15.137,15.256,450000.0
2009-06-03 21:16:00,15.251,15.284,15.169,15.24,250000.0
2009-06-03 21:17:00,15.223,15.296,15.167,15.169,800000.0
2009-06-03 21:18:00,15.29,15.292,15.19,15.19,450000.0
2009-06-03 21:19:00,15.256,15.297,15.162,15.235,550000.0
2009-06-03 21:20:00,15.299,15.299,15.178,15.296,400000.0
2009-06-03 21:21:00,15.283,15.297,15.164,15.297,400000.0
2009-06-03 21:22:00,15.222,15.308,15.174,15.308,450000.0
2009-06-03 21:23:00,15.224,15.316,15.191,15.232,400000.0
2009-06-03 21:24:00,15.224,15.323,15.204,15.204,500000.0
2009-06-03 21:25:00,15.289,15.329,15.25,15.25,350000.0
2009-06-03 21:26:00,15.29,15.327,15.212,15.287,300000.0
2009-06-03 21:27:00,15.303,15.303,15.172,15.222,500000.0
2009-06-03 21:28:00,15.317,15.317,15.186,15.312,450000.0
2009-06-03 21:29:00,15.2,15.323,15.2,15.238,550000.0
2009-06-03 21:30:00,15.186,15.332,15.186,15.323,450000.0
2009-06-03 21:31:00,15.331,15.331,15.231,15.231,150000.0
2009-06-03 21:32:00,15.225,15.277,15.148,15.148,350000.0
2009-06-03 21:33:00,15.311,15.317,15.229,15.317,400000.0
2009-06-03 21:34:00,15.186,15.299,15.186,15.277,450000.0
2009-06-03 21:37:00,15.25,15.314,15.188,15.314,400000.0
2009-06-03 21:40:00,15.225,15.324,15.225,15.296,250000.0
2009-06-03 21:41:00,15.291,15.329,15.2,15.288,650000.0
2009-06-03 21:42:00,15.29,15.317,15.191,15.239,500000.0
2009-06-03 21:43:00,15.194,15.317,15.194,15.317,250000.0
2009-06-03 21:44:00,15.3,15.3,15.3,15.3,350000.0
2009-06-03 21:46:00,15.235,15.328,15.235,15.318,350000.0
2009-06-03 21:48:00,15.228,15.311,15.228,15.311,200000.0
2009-06-03 21:49:00,15.291,15.306,15.165,15.236,550000.0
2009-06-03 21:50:00,15.316,15.337,15.242,15.302,300000.0
2009-06-03 21:51:00,15.326,15.333,15.205,15.296,600000.0
2009-06-03 21:52:00,15.249,15.336,15.19,15.246,400000.0
2009-06-03 21:53:00,15.263,15.326,15.188,15.321,350000.0
2009-06-03 21:54:00,15.26,15.352,15.207,15.257,400000.0
2009-06-03 21:55:00,15.22,15.323,15.181,15.292,500000.0
2009-06-03 21:56:00,15.235,15.344,15.184,15.231,400000.0
2009-06-03 21:57:00,15.264,15.337,15.205,15.205,400000.0
2009-06-03 21:58:00,15.227,15.323,15.227,15.323,200000.0
2009-06-03 21:59:00,15.268,15.309,15.171,15.309,400000.0
2009-06-03 22:00:00,15.286,15.364,15.202,15.217,450000.0
2009-06-03 22:01:00,15.336,15.336,15.196,15.238,500000.0
2009-06-03 22:02:00,15.249,15.249,15.216,15.216,100000.0
2009-06-03 22:03:00,15.225,15.296,15.225,15.296,300000.0
2009-06-03 22:05:00,15.248,15.351,15.231,15.275,300000.0
2009-06-03 22:06:00,15.337,15.361,15.262,15.282,550000.0
2009-06-03 22:07:00,15.318,15.318,15.217,15.301,450000.0
2009-06-03 22:09:00,15.318,15.318,15.238,15.238,200000.0
2009-06-03 22:10:00,15.342,15.342,15.237,15.294,450000.0
2009-06-03 22:11:00,15.219,15.322,15.219,15.221,150000.0
2009-06-03 22:12:00,15.294,15.332,15.201,15.212,500000.0
2009-06-03 22:13:00,15.301,15.305,15.215,15.266,200000.0
2009-06-03 22:15:00,15.348,15.366,15.24,15.293,350000.0
2009-06-03 22:16:00,15.239,15.367,15.239,15.356,450000.0
2009-06-03 22:17:00,15.32,15.32,15.32,15.32,300000.0
2009-06-03 22:19:00,15.377,15.377,15.271,15.271,300000.0
2009-06-03 22:20:00,15.326,15.354,15.246,15.262,450000.0
2009-06-03 22:21:00,15.231,15.356,15.213,15.321,400000.0
2009-06-03 22:22:00,15.316,15.33,15.217,15.303,400000.0
2009-06-03 22:23:00,15.36,15.36,15.36,15.36,300000.0
2009-06-03 22:24:00,15.284,15.369,15.284,15.307,300000.0
2009-06-03 22:25:00,15.277,15.351,15.277,15.312,300000.0
2009-06-03 22:27:00,15.292,15.362,15.233,15.362,400000.0
2009-06-03 22:29:00,15.306,15.353,15.243,15.353,400000.0
2009-06-03 22:30:00,15.233,15.346,15.233,15.346,200000.0
2009-06-03 22:31:00,15.278,15.353,15.216,15.353,250000.0
2009-06-03 22:34:00,15.279,15.362,15.279,15.362,100000.0
2009-06-03 22:36:00,15.289,15.359,15.229,15.359,200000.0
2009-06-03 22:37:00,15.278,15.278,15.278,15.278,50000.0
2009-06-03 22:38:00,15.32,15.32,15.32,15.32,700000.0
2009-06-03 22:40:00,15.198,15.351,15.186,15.279,700000.0
2009-06-03 22:41:00,15.274,15.35,15.199,15.199,400000.0
2009-06-03 22:42:00,15.331,15.365,15.276,15.324,500000.0
2009-06-03 22:43:00,15.281,15.363,15.233,15.348,550000.0
2009-06-03 22:44:00,15.345,15.345,15.342,15.342,100000.0
2009-06-03 22:45:00,15.269,15.341,15.261,15.325,500000.0
2009-06-03 22:46:00,15.325,15.339,15.229,15.339,400000.0
2009-06-03 22:47:00,15.335,15.335,15.179,15.295,400000.0
2009-06-03 22:48:00,15.266,15.346,15.233,15.318,500000.0
2009-06-03 22:49:00,15.323,15.409,15.267,15.267,350000.0
2009-06-03 22:50:00,15.239,15.348,15.183,15.32,1000000.0
2009-06-03 22:51:00,15.3,15.3,15.246,15.246,100000.0
2009-06-03 22:52:00,15.316,15.316,15.316,15.316,50000.0
2009-06-03 22:53:00,15.282,15.332,15.211,15.316,250000.0
2009-06-03 22:54:00,15.33,15.33,15.196,15.319,450000.0
2009-06-03 22:55:00,15.304,15.304,15.219,15.27,350000.0
2009-06-03 22:57:00,15.216,15.297,15.216,15.272,350000.0
2009-06-03 22:58:00,15.28,15.325,15.166,15.318,550000.0
2009-06-03 22:59:00,15.221,15.239,15.207,15.207,250000.0
2009-06-03 23:00:00,15.271,15.274,15.165,15.165,300000.0
2009-06-03 23:01:00,15.284,15.301,15.197,15.284,750000.0
2009-06-03 23:03:00,15.318,15.318,15.313,15.313,100000.0
2009-06-03 23:04:00,15.229,15.379,15.212,15.335,400000.0
2009-06-03 23:05:00,15.294,15.294,15.152,15.29,400000.0
2009-06-03 23:06:00,15.209,15.306,15.197,15.299,400000.0
2009-06-03 23:08:00,15.169,15.259,15.166,15.259,200000.0
2009-06-03 23:09:00,15.271,15.271,15.197,15.197,100000.0
2009-06-03 23:10:00,15.218,15.304,15.178,15.287,550000.0
2009-06-03 23:11:00,15.201,15.303,15.201,15.278,350000.0
2009-06-03 23:15:00,15.267,15.279,15.149,15.202,350000.0
2009-06-03 23:20:00,15.261,15.261,15.152,15.152,350000.0
2009-06-03 23:22:00,15.29,15.29,15.29,15.29,400000.0
2009-06-03 23:25:00,15.249,15.319,15.205,15.306,400000.0
2009-06-03 23:26:00,15.29,15.29,15.29,15.29,400000.0
2009-06-03 23:30:00,15.209,15.287,15.152,15.153,400000.0
2009-06-03 23:35:00,15.194,15.293,15.181,15.293,550000.0
2009-06-03 23:36:00,15.284,15.299,15.284,15.299,100000.0
2009-06-03 23:38:00,15.29,15.29,15.29,15.29,950000.0
2009-06-03 23:40:00,15.29,15.321,15.18,15.284,950000.0
2009-06-03 23:44:00,15.22,15.301,15.182,15.182,550000.0
2009-06-03 23:45:00,15.29,15.29,15.29,15.29,1300000.0
2009-06-03 23:46:00,15.28,15.28,15.28,15.28,1300000.0
2009-06-03 23:47:00,15.29,15.29,15.29,15.29,1300000.0
2009-06-03 23:50:00,15.184,15.294,15.168,15.273,1300000.0
2009-06-03 23:51:00,15.3,15.3,15.19,15.279,200000.0
2009-06-03 23:52:00,15.29,15.29,15.29,15.29,750000.0
2009-06-04 00:00:00,15.291,15.357,15.19,15.306,750000.0
2009-06-04 00:01:00,15.26,15.382,15.215,15.355,1050000.0
2009-06-04 00:02:00,15.251,15.304,15.148,15.28,1200000.0
2009-06-04 00:03:00,15.31,15.325,15.263,15.297,350000.0
2009-06-04 00:04:00,15.279,15.324,15.202,15.305,500000.0
2009-06-04 00:05:00,15.281,15.314,15.186,15.282,500000.0
2009-06-04 00:06:00,15.223,15.346,15.223,15.306,350000.0
2009-06-04 00:07:00,15.275,15.287,15.216,15.216,350000.0
2009-06-04 00:08:00,15.273,15.327,15.199,15.271,550000.0
2009-06-04 00:09:00,15.341,15.341,15.201,15.319,650000.0
2009-06-04 00:10:00,15.229,15.284,15.198,15.278,600000.0
2009-06-04 00:11:00,15.32,15.32,15.197,15.197,500000.0
2009-06-04 00:12:00,15.253,15.253,15.253,15.253,50000.0
2009-06-04 00:13:00,15.324,15.324,15.324,15.324,50000.0
2009-06-04 00:15:00,15.208,15.329,15.208,15.327,250000.0
2009-06-04 00:17:00,15.2,15.32,15.196,15.291,400000.0
2009-06-04 00:18:00,15.235,15.29,15.235,15.29,100000.0
2009-06-04 00:19:00,15.231,15.266,15.169,15.169,200000.0
2009-06-04 00:20:00,15.243,15.301,15.132,15.301,400000.0
2009-06-04 00:21:00,15.294,15.294,15.294,15.294,50000.0
2009-06-04 00:22:00,15.238,15.28,15.187,15.187,150000.0
2009-06-04 00:23:00,15.229,15.312,15.229,15.312,200000.0
2009-06-04 00:26:00,15.249,15.326,15.234,15.234,300000.0
2009-06-04 00:28:00,15.29,15.29,15.29,15.29,350000.0
2009-06-04 00:30:00,15.201,15.262,15.163,15.234,350000.0
2009-06-04 00:31:00,15.214,15.304,15.206,15.304,300000.0
2009-06-04 00:32:00,15.287,15.319,15.179,15.319,800000.0
2009-06-04 00:34:00,15.209,15.333,15.208,15.252,300000.0
2009-06-04 00:35:00,15.3,15.3,15.3,15.3,700000.0
2009-06-04 00:38:00,15.225,15.268,15.15,15.228,700000.0
2009-06-04 00:39:00,15.29,15.29,15.29,15.29,750000.0
2009-06-04 00:40:00,15.213,15.286,15.138,15.176,750000.0
2009-06-04 00:41:00,15.191,15.254,15.16,15.16,350000.0
2009-06-04 00:42:00,15.152,15.287,15.152,15.273,350000.0
2009-06-04 00:43:00,15.241,15.309,15.154,15.154,350000.0
2009-06-04 00:45:00,15.302,15.324,15.178,15.324,300000.0
2009-06-04 00:46:00,15.286,15.337,15.183,15.314,350000.0
2009-06-04 00:47:00,15.24,15.283,15.222,15.268,400000.0
2009-06-04 00:49:00,15.205,15.313,15.174,15.313,350000.0
2009-06-04 00:50:00,15.287,15.363,15.228,15.228,800000.0
2009-06-04 00:52:00,15.295,15.364,15.295,15.343,250000.0
2009-06-04 00:53:00,15.231,15.317,15.178,15.275,500000.0
2009-06-04 00:54:00,15.3,15.3,15.3,15.3,800000.0
2009-06-04 00:55:00,15.303,15.331,15.21,15.33,800000.0
2009-06-04 00:56:00,15.286,15.328,15.286,15.328,350000.0
2009-06-04 00:57:00,15.328,15.344,15.258,15.317,550000.0
2009-06-04 00:58:00,15.323,15.331,15.197,15.31,400000.0
2009-06-04 00:59:00,15.326,15.332,15.22,15.332,250000.0
2009-06-04 01:00:00,15.169,15.304,15.162,15.248,1300000.0
2009-06-04 01:01:00,15.304,15.334,15.212,15.324,550000.0
2009-06-04 01:02:00,15.307,15.334,15.251,15.307,500000.0
2009-06-04 01:03:00,15.268,15.352,15.238,15.274,300000.0
2009-06-04 01:04:00,15.298,15.329,15.16,15.297,550000.0
2009-06-04 01:05:00,15.289,15.329,15.276,15.293,350000.0
2009-06-04 01:07:00,15.295,15.35,15.232,15.35,150000.0
2009-06-04 01:08:00,15.328,15.328,15.276,15.276,250000.0
2009-06-04 01:09:00,15.329,15.329,15.187,15.243,350000.0
2009-06-04 01:10:00,15.319,15.321,15.319,15.321,100000.0
2009-06-04 01:11:00,15.324,15.354,15.269,15.324,500000.0
2009-06-04 01:12:00,15.334,15.334,15.223,15.223,200000.0
2009-06-04 01:14:00,15.344,15.351,15.218,15.348,350000.0
2009-06-04 01:15:00,15.264,15.353,15.218,15.244,500000.0
2009-06-04 01:16:00,15.334,15.348,15.321,15.348,250000.0
2009-06-04 01:18:00,15.259,15.345,15.205,15.313,750000.0
2009-06-04 01:20:00,15.272,15.359,15.218,15.241,500000.0
2009-06-04 01:21:00,15.297,15.31,15.213,15.307,550000.0
2009-06-04 01:23:00,15.244,15.377,15.195,15.336,1000000.0
2009-06-04 01:24:00,15.245,15.333,15.245,15.333,150000.0
2009-06-04 01:26:00,15.229,15.349,15.203,15.242,600000.0
2009-06-04 01:27:00,15.31,15.31,15.31,15.31,300000.0
2009-06-04 01:30:00,15.317,15.317,15.156,15.293,300000.0
2009-06-04 01:31:00,15.279,15.33,15.173,15.278,650000.0
2009-06-04 01:33:00,15.332,15.343,15.228,15.295,350000.0
2009-06-04 01:34:00,15.304,15.344,15.198,15.318,450000.0
2009-06-04 01:36:00,15.189,15.196,15.189,15.196,100000.0
2009-06-04 01:39:00,15.246,15.329,15.238,15.329,400000.0
2009-06-04 01:40:00,15.139,15.285,15.139,15.28,400000.0
2009-06-04 01:41:00,15.217,15.323,15.21,15.226,400000.0
2009-06-04 01:42:00,15.322,15.325,15.216,15.277,400000.0
2009-06-04 01:43:00,15.269,15.324,15.25,15.288,500000.0
2009-06-04 01:44:00,15.175,15.355,15.175,15.312,600000.0
2009-06-04 01:45:00,15.314,15.341,15.258,15.303,250000.0
2009-06-04 01:46:00,15.251,15.331,15.207,15.331,300000.0
2009-06-04 01:47:00,15.19,15.349,15.19,15.303,650000.0
2009-06-04 01:48:00,15.359,15.368,15.262,15.343,500000.0
2009-06-04 01:49:00,15.364,15.402,15.254,15.343,450000.0
2009-06-04 01:50:00,15.389,15.389,15.238,15.355,400000.0
2009-06-04 01:51:00,15.397,15.412,15.295,15.329,450000.0
2009-06-04 01:52:00,15.33,15.413,15.278,15.413,650000.0
2009-06-04 01:53:00,15.407,15.407,15.27,15.339,400000.0
2009-06-04 01:54:00,15.367,15.401,15.26,15.26,550000.0
2009-06-04 01:55:00,15.304,15.433,15.304,15.393,450000.0
2009-06-04 01:56:00,15.378,15.378,15.258,15.278,300000.0
2009-06-04 01:57:00,15.36,15.415,15.259,15.365,800000.0
2009-06-04 01:58:00,15.302,15.389,15.253,15.343,450000.0
2009-06-04 01:59:00,15.36,15.37,15.36,15.36,400000.0
2009-06-04 02:00:00,15.35,15.36,15.35,15.36,400000.0
2009-06-04 02:01:00,15.335,15.411,15.292,15.391,400000.0
2009-06-04 02:02:00,15.36,15.36,15.35,15.36,400000.0
2009-06-04 02:03:00,15.301,15.372,15.301,15.358,400000.0
2009-06-04 02:04:00,15.327,15.405,15.327,15.392,200000.0
2009-06-04 02:05:00,15.328,15.354,15.328,15.354,300000.0
2009-06-04 02:06:00,15.431,15.452,15.325,15.355,350000.0
2009-06-04 02:07:00,15.361,15.381,15.287,15.363,400000.0
2009-06-04 02:08:00,15.415,15.415,15.279,15.279,350000.0
2009-06-04 02:09:00,15.398,15.398,15.25,15.363,500000.0
2009-06-04 02:10:00,15.362,15.392,15.263,15.389,550000.0
2009-06-04 02:11:00,15.325,15.355,15.325,15.355,250000.0
2009-06-04 02:12:00,15.385,15.396,15.329,15.332,850000.0
2009-06-04 02:13:00,15.371,15.396,15.254,15.286,400000.0
2009-06-04 02:14:00,15.397,15.411,15.266,15.411,350000.0
2009-06-04 02:15:00,15.404,15.411,15.258,15.296,700000.0
2009-06-04 02:16:00,15.416,15.422,15.289,15.38,350000.0
2009-06-04 02:17:00,15.366,15.369,15.28,15.347,400000.0
2009-06-04 02:18:00,15.381,15.41,15.359,15.359,400000.0
2009-06-04 02:19:00,15.415,15.415,15.325,15.399,400000.0
2009-06-04 02:20:00,15.415,15.425,15.346,15.346,300000.0
2009-06-04 02:21:00,15.337,15.371,15.215,15.353,400000.0
2009-06-04 02:22:00,15.406,15.429,15.324,15.412,350000.0
2009-06-04 02:23:00,15.393,15.439,15.385,15.422,500000.0
2009-06-04 02:24:00,15.364,15.423,15.296,15.335,500000.0
2009-06-04 02:25:00,15.403,15.403,15.224,15.38,300000.0
2009-06-04 02:26:00,15.303,15.389,15.303,15.359,350000.0
2009-06-04 02:27:00,15.427,15.437,15.31,15.437,400000.0
2009-06-04 02:28:00,15.422,15.431,15.296,15.431,400000.0
2009-06-04 02:29:00,15.383,15.444,15.319,15.418,400000.0
2009-06-04 02:30:00,15.391,15.432,15.273,15.369,500000.0
2009-06-04 02:31:00,15.4,15.41,15.4,15.4,150000.0
2009-06-04 02:32:00,15.406,15.406,15.397,15.397,150000.0
2009-06-04 02:33:00,15.386,15.411,15.31,15.386,500000.0
2009-06-04 02:34:00,15.36,15.381,15.272,15.381,400000.0
2009-06-04 02:35:00,15.313,15.344,15.241,15.241,200000.0
2009-06-04 02:36:00,15.359,15.408,15.326,15.364,500000.0
2009-06-04 02:37:00,15.252,15.395,15.252,15.327,650000.0
2009-06-04 02:38:00,15.366,15.366,15.234,15.248,350000.0
2009-06-04 02:39:00,15.389,15.433,15.273,15.321,750000.0
2009-06-04 02:40:00,15.345,15.345,15.265,15.265,100000.0
2009-06-04 02:41:00,15.355,15.355,15.329,15.329,100000.0
2009-06-04 02:42:00,15.364,15.37,15.302,15.354,450000.0
2009-06-04 02:43:00,15.234,15.279,15.152,15.152,350000.0
2009-06-04 02:44:00,15.296,15.34,15.288,15.298,250000.0
2009-06-04 02:45:00,15.327,15.343,15.214,15.343,350000.0
2009-06-04 02:46:00,15.313,15.335,15.24,15.241,300000.0
2009-06-04 02:47:00,15.264,15.35,15.192,15.35,500000.0
2009-06-04 02:48:00,15.24,15.353,15.24,15.338,250000.0
2009-06-04 02:49:00,15.273,15.369,15.22,15.274,650000.0
2009-06-04 02:50:00,15.32,15.393,15.258,15.349,400000.0
2009-06-04 02:51:00,15.336,15.349,15.21,15.299,500000.0
2009-06-04 02:52:00,15.228,15.352,15.228,15.352,400000.0
2009-06-04 02:53:00,15.344,15.375,15.314,15.332,300000.0
2009-06-04 02:54:00,15.335,15.354,15.212,15.212,250000.0
2009-06-04 02:55:00,15.375,15.383,15.252,15.345,550000.0
2009-06-04 02:56:00,15.358,15.404,15.358,15.404,100000.0
2009-06-04 02:57:00,15.364,15.395,15.289,15.361,250000.0
2009-06-04 02:58:00,15.382,15.382,15.358,15.358,100000.0
2009-06-04 02:59:00,15.36,15.361,15.247,15.247,250000.0
2009-06-04 03:00:00,15.293,15.375,15.293,15.375,250000.0
2009-06-04 03:01:00,15.387,15.387,15.271,15.361,350000.0
2009-06-04 03:02:00,15.374,15.416,15.323,15.38,500000.0
2009-06-04 03:03:00,15.294,15.415,15.294,15.332,400000.0
2009-06-04 03:04:00,15.39,15.39,15.285,15.285,300000.0
2009-06-04 03:05:00,15.29,15.423,15.266,15.266,500000.0
2009-06-04 03:06:00,15.378,15.378,15.25,15.336,700000.0
2009-06-04 03:07:00,15.38,15.38,15.37,15.38,450000.0
2009-06-04 03:08:00,15.398,15.398,15.268,15.341,450000.0
2009-06-04 03:09:00,15.407,15.407,15.257,15.399,600000.0
2009-06-04 03:10:00,15.359,15.383,15.242,15.354,700000.0
2009-06-04 03:11:00,15.278,15.369,15.278,15.369,100000.0
2009-06-04 03:12:00,15.38,15.38,15.237,15.304,250000.0
2009-06-04 03:13:00,15.337,15.357,15.234,15.304,400000.0
2009-06-04 03:14:00,15.308,15.399,15.308,15.399,200000.0
2009-06-04 03:16:00,15.339,15.373,15.241,15.326,400000.0
2009-06-04 03:19:00,15.396,15.404,15.263,15.399,1400000.0
2009-06-04 03:20:00,15.369,15.386,15.287,15.374,400000.0
2009-06-04 03:21:00,15.402,15.412,15.277,15.396,550000.0
2009-06-04 03:22:00,15.317,15.384,15.276,15.283,550000.0
2009-06-04 03:23:00,15.372,15.372,15.232,15.291,400000.0
2009-06-04 03:24:00,15.345,15.361,15.278,15.354,350000.0
2009-06-04 03:25:00,15.374,15.388,15.283,15.351,450000.0
2009-06-04 03:26:00,15.256,15.373,15.256,15.333,150000.0
2009-06-04 03:27:00,15.357,15.402,15.302,15.369,500000.0
2009-06-04 03:28:00,15.4,15.421,15.358,15.358,400000.0
2009-06-04 03:29:00,15.37,15.38,15.37,15.37,400000.0
2009-06-04 03:30:00,15.333,15.383,15.283,15.383,400000.0
2009-06-04 03:31:00,15.36,15.36,15.36,15.36,50000.0
2009-06-04 03:32:00,15.378,15.378,15.378,15.378,50000.0
2009-06-04 03:33:00,15.318,15.376,15.318,15.359,300000.0
2009-06-04 03:34:00,15.348,15.363,15.337,15.343,350000.0
2009-06-04 03:35:00,15.337,15.358,15.337,15.358,100000.0
2009-06-04 03:36:00,15.321,15.403,15.275,15.275,350000.0
2009-06-04 03:37:00,15.389,15.425,15.344,15.344,350000.0
2009-06-04 03:38:00,15.373,15.38,15.356,15.367,250000.0
2009-06-04 03:40:00,15.368,15.368,15.324,15.324,150000.0
2009-06-04 03:41:00,15.364,15.396,15.346,15.396,150000.0
2009-06-04 03:42:00,15.316,15.402,15.31,15.376,450000.0
2009-06-04 03:43:00,15.288,15.385,15.288,15.302,400000.0
2009-06-04 03:44:00,15.38,15.38,15.38,15.38,100000.0
2009-06-04 03:45:00,15.389,15.389,15.389,15.389,100000.0
2009-06-04 03:46:00,15.353,15.396,15.247,15.334,400000.0
2009-06-04 03:47:00,15.38,15.38,15.38,15.38,400000.0
2009-06-04 03:48:00,15.344,15.407,15.309,15.384,400000.0
2009-06-04 03:49:00,15.364,15.394,15.309,15.364,500000.0
2009-06-04 03:50:00,15.391,15.392,15.36,15.377,300000.0
2009-06-04 03:51:00,15.407,15.444,15.327,15.33,500000.0
2009-06-04 03:52:00,15.33,15.404,15.305,15.391,250000.0
2009-06-04 03:53:00,15.334,15.436,15.3,15.3,450000.0
2009-06-04 03:54:00,15.32,15.412,15.32,15.409,300000.0
2009-06-04 03:55:00,15.398,15.398,15.328,15.328,100000.0
2009-06-04 03:56:00,15.355,15.38,15.298,15.298,350000.0
2009-06-04 03:57:00,15.347,15.405,15.261,15.328,550000.0
2009-06-04 03:58:00,15.333,15.408,15.333,15.402,400000.0
2009-06-04 03:59:00,15.363,15.385,15.264,15.264,450000.0
2009-06-04 04:00:00,15.3,15.362,15.271,15.328,550000.0
2009-06-04 04:01:00,15.409,15.409,15.376,15.376,100000.0
2009-06-04 04:02:00,15.378,15.41,15.334,15.398,200000.0
2009-06-04 04:03:00,15.303,15.378,15.303,15.378,150000.0
2009-06-04 04:04:00,15.375,15.393,15.367,15.393,250000.0
2009-06-04 04:05:00,15.374,15.393,15.302,15.383,450000.0
2009-06-04 04:06:00,15.333,15.391,15.286,15.307,400000.0
2009-06-04 04:07:00,15.293,15.348,15.293,15.348,100000.0
2009-06-04 04:08:00,15.319,15.319,15.319,15.319,50000.0
2009-06-04 04:09:00,15.328,15.416,15.29,15.326,400000.0
2009-06-04 04:10:00,15.372,15.372,15.348,15.348,150000.0
2009-06-04 04:12:00,15.331,15.401,15.271,15.401,400000.0
2009-06-04 04:14:00,15.341,15.405,15.281,15.405,400000.0
2009-06-04 04:17:00,15.347,15.418,15.305,15.403,400000.0
2009-06-04 04:18:00,15.38,15.38,15.38,15.38,1650000.0
2009-06-04 04:19:00,15.285,15.408,15.225,15.339,1650000.0
2009-06-04 04:20:00,15.264,15.341,15.256,15.302,300000.0
2009-06-04 04:21:00,15.376,15.382,15.376,15.382,100000.0
2009-06-04 04:22:00,15.32,15.399,15.275,15.346,200000.0
2009-06-04 04:24:00,15.368,15.434,15.323,15.421,400000.0
2009-06-04 04:25:00,15.32,15.374,15.32,15.374,100000.0
2009-06-04 04:26:00,15.235,15.363,15.224,15.358,650000.0
2009-06-04 04:29:00,15.397,15.397,15.287,15.287,700000.0
2009-06-04 04:30:00,15.299,15.299,15.299,15.299,50000.0
2009-06-04 04:31:00,15.372,15.372,15.372,15.372,50000.0
2009-06-04 04:32:00,15.4,15.4,15.4,15.4,100000.0
2009-06-04 04:33:00,15.324,15.324,15.324,15.324,100000.0
2009-06-04 04:34:00,15.263,15.318,15.263,15.318,200000.0
2009-06-04 04:35:00,15.329,15.408,15.278,15.325,250000.0
2009-06-04 04:36:00,15.399,15.399,15.315,15.315,150000.0
2009-06-04 04:37:00,15.354,15.354,15.354,15.354,50000.0
2009-06-04 04:38:00,15.351,15.392,15.271,15.392,400000.0
2009-06-04 04:40:00,15.328,15.363,15.328,15.363,100000.0
2009-06-04 04:41:00,15.402,15.402,15.375,15.375,150000.0
2009-06-04 04:42:00,15.237,15.354,15.237,15.351,300000.0
2009-06-04 04:43:00,15.383,15.383,15.383,15.383,50000.0
2009-06-04 04:44:00,15.353,15.38,15.26,15.38,450000.0
2009-06-04 04:45:00,15.337,15.368,15.273,15.31,350000.0
2009-06-04 04:46:00,15.294,15.294,15.263,15.263,100000.0
2009-06-04 04:47:00,15.305,15.377,15.273,15.348,350000.0
2009-06-04 04:48:00,15.346,15.401,15.258,15.258,400000.0
2009-06-04 04:49:00,15.4,15.4,15.38,15.38,150000.0
2009-06-04 04:50:00,15.392,15.392,15.279,15.377,150000.0
2009-06-04 04:51:00,15.289,15.43,15.289,15.326,400000.0
2009-06-04 04:52:00,15.331,15.414,15.278,15.414,400000.0
2009-06-04 04:53:00,15.365,15.414,15.363,15.414,300000.0
2009-06-04 04:54:00,15.314,15.421,15.296,15.296,350000.0
2009-06-04 04:56:00,15.322,15.428,15.322,15.428,100000.0
2009-06-04 04:57:00,15.287,15.419,15.287,15.318,250000.0
2009-06-04 04:59:00,15.399,15.432,15.291,15.427,800000.0
2009-06-04 05:00:00,15.351,15.393,15.344,15.391,550000.0
2009-06-04 05:03:00,15.379,15.418,15.282,15.384,500000.0
2009-06-04 05:04:00,15.291,15.387,15.291,15.387,100000.0
2009-06-04 05:05:00,15.366,15.413,15.285,15.404,400000.0
2009-06-04 05:06:00,15.434,15.434,15.337,15.337,250000.0
2009-06-04 05:07:00,15.358,15.407,15.317,15.383,300000.0
2009-06-04 05:09:00,15.328,15.414,15.327,15.36,400000.0
2009-06-04 05:10:00,15.301,15.301,15.301,15.301,100000.0
2009-06-04 05:11:00,15.38,15.38,15.38,15.38,400000.0
2009-06-04 05:12:00,15.347,15.424,15.304,15.304,400000.0
2009-06-04 05:13:00,15.28,15.414,15.28,15.388,250000.0
2009-06-04 05:14:00,15.405,15.405,15.296,15.366,400000.0
2009-06-04 05:15:00,15.28,15.377,15.257,15.284,300000.0
2009-06-04 05:16:00,15.296,15.428,15.296,15.369,700000.0
2009-06-04 05:18:00,15.39,15.39,15.39,15.39,550000.0
2009-06-04 05:19:00,15.378,15.378,15.265,15.304,550000.0
2009-06-04 05:20:00,15.384,15.4,15.315,15.4,150000.0
2009-06-04 05:21:00,15.284,15.326,15.284,15.324,150000.0
2009-06-04 05:22:00,15.382,15.42,15.312,15.312,200000.0
2009-06-04 05:23:00,15.28,15.377,15.28,15.306,200000.0
2009-06-04 05:25:00,15.291,15.419,15.291,15.414,150000.0
2009-06-04 05:26:00,15.378,15.415,15.284,15.284,400000.0
2009-06-04 05:27:00,15.377,15.377,15.261,15.369,250000.0
2009-06-04 05:28:00,15.39,15.397,15.282,15.29,350000.0
2009-06-04 05:29:00,15.397,15.433,15.397,15.429,150000.0
2009-06-04 05:30:00,15.397,15.405,15.302,15.384,550000.0
2009-06-04 05:31:00,15.407,15.407,15.352,15.353,150000.0
2009-06-04 05:32:00,15.371,15.371,15.343,15.343,100000.0
2009-06-04 05:33:00,15.417,15.423,15.299,15.414,550000.0
2009-06-04 05:34:00,15.353,15.389,15.279,15.316,350000.0
2009-06-04 05:36:00,15.35,15.412,15.298,15.412,400000.0
2009-06-04 05:37:00,15.422,15.422,15.422,15.422,50000.0
2009-06-04 05:39:00,15.385,15.404,15.248,15.404,600000.0
2009-06-04 05:40:00,15.277,15.301,15.277,15.301,100000.0
2009-06-04 05:41:00,15.412,15.412,15.293,15.371,500000.0
2009-06-04 05:42:00,15.344,15.422,15.299,15.337,650000.0
2009-06-04 05:43:00,15.343,15.427,15.343,15.427,100000.0
2009-06-04 05:46:00,15.365,15.453,15.365,15.441,200000.0
2009-06-04 05:47:00,15.389,15.389,15.301,15.301,150000.0
2009-06-04 05:49:00,15.385,15.385,15.289,15.293,400000.0
2009-06-04 05:50:00,15.324,15.391,15.278,15.341,400000.0
2009-06-04 05:52:00,15.38,15.38,15.38,15.38,300000.0
2009-06-04 05:53:00,15.36,15.38,15.277,15.279,300000.0
2009-06-04 05:54:00,15.287,15.403,15.287,15.36,400000.0
2009-06-04 05:55:00,15.285,15.368,15.24,15.288,550000.0
2009-06-04 05:56:00,15.341,15.341,15.235,15.334,450000.0
2009-06-04 05:57:00,15.229,15.325,15.226,15.226,300000.0
2009-06-04 05:58:00,15.22,15.34,15.158,15.34,550000.0
2009-06-04 05:59:00,15.387,15.402,15.259,15.402,350000.0
2009-06-04 06:00:00,15.344,15.344,15.207,15.207,700000.0
2009-06-04 06:01:00,15.227,15.322,15.227,15.322,150000.0
2009-06-04 06:02:00,15.276,15.276,15.211,15.211,200000.0
2009-06-04 06:04:00,15.291,15.377,15.252,15.325,650000.0
2009-06-04 06:05:00,15.352,15.352,15.29,15.29,100000.0
2009-06-04 06:06:00,15.297,15.34,15.23,15.328,750000.0
2009-06-04 06:07:00,15.247,15.257,15.247,15.257,100000.0
2009-06-04 06:08:00,15.296,15.299,15.236,15.299,400000.0
2009-06-04 06:09:00,15.353,15.394,15.268,15.372,900000.0
2009-06-04 06:10:00,15.312,15.312,15.198,15.284,250000.0
2009-06-04 06:11:00,15.217,15.329,15.217,15.329,350000.0
2009-06-04 06:12:00,15.225,15.348,15.204,15.267,500000.0
2009-06-04 06:13:00,15.266,15.374,15.259,15.327,250000.0
2009-06-04 06:14:00,15.283,15.307,15.195,15.286,400000.0
2009-06-04 06:15:00,15.328,15.328,15.201,15.201,300000.0
2009-06-04 06:16:00,15.261,15.289,15.175,15.2,400000.0
2009-06-04 06:17:00,15.281,15.306,15.224,15.262,350000.0
2009-06-04 06:18:00,15.198,15.318,15.198,15.318,550000.0
2009-06-04 06:19:00,15.322,15.322,15.143,15.173,750000.0
2009-06-04 06:20:00,15.242,15.316,15.203,15.229,450000.0
2009-06-04 06:21:00,15.24,15.344,15.203,15.226,400000.0
2009-06-04 06:22:00,15.207,15.296,15.207,15.276,350000.0
2009-06-04 06:23:00,15.207,15.288,15.15,15.199,350000.0
2009-06-04 06:24:00,15.179,15.257,15.179,15.209,350000.0
2009-06-04 06:25:00,15.296,15.296,15.202,15.202,250000.0
2009-06-04 06:26:00,15.19,15.29,15.158,15.158,250000.0
2009-06-04 06:27:00,15.324,15.324,15.237,15.306,350000.0
2009-06-04 06:28:00,15.271,15.275,15.188,15.188,350000.0
2009-06-04 06:29:00,15.31,15.31,15.31,15.31,700000.0
2009-06-04 06:30:00,15.261,15.333,15.183,15.313,700000.0
2009-06-04 06:31:00,15.317,15.317,15.188,15.24,600000.0
2009-06-04 06:32:00,15.281,15.282,15.229,15.279,250000.0
2009-06-04 06:33:00,15.285,15.311,15.184,15.311,450000.0
2009-06-04 06:34:00,15.324,15.324,15.206,15.305,400000.0
2009-06-04 06:35:00,15.324,15.324,15.199,15.258,550000.0
2009-06-04 06:36:00,15.29,15.325,15.187,15.227,550000.0
2009-06-04 06:37:00,15.33,15.33,15.33,15.33,550000.0
2009-06-04 06:38:00,15.286,15.316,15.192,15.284,550000.0
2009-06-04 06:39:00,15.183,15.3,15.134,15.3,950000.0
2009-06-04 06:40:00,15.315,15.325,15.221,15.267,550000.0
2009-06-04 06:41:00,15.28,15.28,15.175,15.273,300000.0
2009-06-04 06:42:00,15.312,15.317,15.193,15.249,400000.0
2009-06-04 06:43:00,15.263,15.306,15.226,15.279,450000.0
2009-06-04 06:44:00,15.233,15.31,15.232,15.31,350000.0
2009-06-04 06:45:00,15.282,15.305,15.172,15.283,550000.0
2009-06-04 06:46:00,15.24,15.332,15.217,15.29,550000.0
2009-06-04 06:47:00,15.248,15.283,15.216,15.261,400000.0
2009-06-04 06:48:00,15.293,15.301,15.208,15.248,400000.0
2009-06-04 06:49:00,15.247,15.365,15.219,15.287,800000.0
2009-06-04 06:50:00,15.278,15.342,15.21,15.22,550000.0
2009-06-04 06:51:00,15.251,15.293,15.152,15.293,400000.0
2009-06-04 06:53:00,15.273,15.277,15.141,15.188,600000.0
2009-06-04 06:54:00,15.161,15.296,15.161,15.232,550000.0
2009-06-04 06:55:00,15.28,15.309,15.239,15.294,300000.0
2009-06-04 06:56:00,15.31,15.32,15.31,15.32,300000.0
2009-06-04 06:57:00,15.239,15.331,15.227,15.227,300000.0
2009-06-04 06:58:00,15.263,15.283,15.167,15.167,450000.0
2009-06-04 06:59:00,15.238,15.324,15.203,15.205,650000.0
2009-06-04 07:00:00,15.166,15.288,15.138,15.269,350000.0
2009-06-04 07:01:00,15.268,15.294,15.163,15.163,300000.0
2009-06-04 07:02:00,15.198,15.257,15.198,15.257,100000.0
2009-06-04 07:03:00,15.18,15.286,15.143,15.286,250000.0
2009-06-04 07:04:00,15.297,15.297,15.171,15.287,400000.0
2009-06-04 07:05:00,15.252,15.308,15.168,15.26,400000.0
2009-06-04 07:06:00,15.197,15.33,15.197,15.27,350000.0
2009-06-04 07:07:00,15.287,15.287,15.203,15.203,150000.0
2009-06-04 07:08:00,15.299,15.33,15.168,15.239,550000.0
2009-06-04 07:09:00,15.206,15.315,15.191,15.191,400000.0
2009-06-04 07:10:00,15.315,15.315,15.154,15.261,350000.0
2009-06-04 07:12:00,15.316,15.33,15.184,15.305,550000.0
2009-06-04 07:13:00,15.34,15.34,15.33,15.33,400000.0
2009-06-04 07:14:00,15.2,15.311,15.2,15.226,400000.0
2009-06-04 07:15:00,15.298,15.322,15.194,15.278,400000.0
2009-06-04 07:16:00,15.234,15.345,15.186,15.186,550000.0
2009-06-04 07:17:00,15.304,15.304,15.193,15.214,400000.0
2009-06-04 07:18:00,15.247,15.255,15.146,15.239,450000.0
2009-06-04 07:19:00,15.308,15.377,15.207,15.292,550000.0
2009-06-04 07:20:00,15.319,15.336,15.217,15.277,450000.0
2009-06-04 07:21:00,15.275,15.356,15.209,15.209,450000.0
2009-06-04 07:22:00,15.303,15.303,15.132,15.181,550000.0
2009-06-04 07:23:00,15.207,15.316,15.207,15.316,250000.0
2009-06-04 07:24:00,15.245,15.337,15.238,15.287,500000.0
2009-06-04 07:25:00,15.283,15.302,15.234,15.302,350000.0
2009-06-04 07:26:00,15.229,15.329,15.222,15.222,400000.0
2009-06-04 07:27:00,15.249,15.387,15.249,15.334,350000.0
2009-06-04 07:28:00,15.323,15.323,15.282,15.282,150000.0
2009-06-04 07:29:00,15.31,15.334,15.192,15.334,300000.0
2009-06-04 07:30:00,15.303,15.323,15.187,15.187,500000.0
2009-06-04 07:31:00,15.203,15.328,15.203,15.304,350000.0
2009-06-04 07:32:00,15.28,15.287,15.168,15.287,400000.0
2009-06-04 07:33:00,15.319,15.319,15.185,15.185,350000.0
2009-06-04 07:34:00,15.198,15.307,15.164,15.164,350000.0
2009-06-04 07:35:00,15.277,15.282,15.175,15.279,400000.0
2009-06-04 07:36:00,15.214,15.331,15.214,15.307,250000.0
2009-06-04 07:37:00,15.225,15.344,15.198,15.285,400000.0
2009-06-04 07:38:00,15.196,15.33,15.19,15.252,450000.0
2009-06-04 07:39:00,15.268,15.312,15.193,15.312,400000.0
2009-06-04 07:40:00,15.304,15.332,15.179,15.251,250000.0
2009-06-04 07:41:00,15.319,15.319,15.2,15.268,350000.0
2009-06-04 07:42:00,15.197,15.286,15.176,15.286,500000.0
2009-06-04 07:43:00,15.306,15.336,15.216,15.253,500000.0
2009-06-04 07:44:00,15.314,15.322,15.193,15.237,350000.0
2009-06-04 07:45:00,15.311,15.378,15.212,15.246,500000.0
2009-06-04 07:46:00,15.276,15.304,15.18,15.226,350000.0
2009-06-04 07:47:00,15.209,15.298,15.203,15.277,400000.0
2009-06-04 07:48:00,15.254,15.319,15.206,15.228,400000.0
2009-06-04 07:49:00,15.268,15.306,15.175,15.251,550000.0
2009-06-04 07:50:00,15.247,15.253,15.162,15.179,400000.0
2009-06-04 07:51:00,15.217,15.275,15.17,15.252,300000.0
2009-06-04 07:52:00,15.252,15.285,15.143,15.173,500000.0
2009-06-04 07:53:00,15.227,15.227,15.121,15.121,350000.0
2009-06-04 07:54:00,15.153,15.243,15.153,15.156,350000.0
2009-06-04 07:55:00,15.264,15.264,15.137,15.167,400000.0
2009-06-04 07:56:00,15.185,15.253,15.185,15.214,300000.0
2009-06-04 07:57:00,15.26,15.276,15.165,15.197,400000.0
2009-06-04 07:58:00,15.235,15.275,15.125,15.237,400000.0
2009-06-04 07:59:00,15.239,15.25,15.113,15.25,400000.0
2009-06-04 08:00:00,15.158,15.273,15.158,15.232,350000.0
2009-06-04 08:01:00,15.272,15.296,15.148,15.296,550000.0
2009-06-04 08:02:00,15.269,15.296,15.185,15.273,350000.0
2009-06-04 08:03:00,15.27,15.366,15.215,15.215,400000.0
2009-06-04 08:04:00,15.256,15.256,15.144,15.153,350000.0
2009-06-04 08:05:00,15.295,15.295,15.173,15.178,350000.0
2009-06-04 08:06:00,15.244,15.277,15.244,15.277,400000.0
2009-06-04 08:07:00,15.208,15.306,15.175,15.219,300000.0
2009-06-04 08:08:00,15.221,15.313,15.183,15.292,400000.0
2009-06-04 08:09:00,15.218,15.311,15.214,15.277,550000.0
2009-06-04 08:10:00,15.295,15.31,15.191,15.213,400000.0
2009-06-04 08:11:00,15.255,15.271,15.205,15.253,400000.0
2009-06-04 08:12:00,15.275,15.282,15.196,15.196,350000.0
2009-06-04 08:13:00,15.306,15.306,15.191,15.3,350000.0
2009-06-04 08:14:00,15.254,15.271,15.197,15.197,500000.0
2009-06-04 08:15:00,15.203,15.315,15.203,15.302,400000.0
2009-06-04 08:16:00,15.307,15.328,15.181,15.289,550000.0
2009-06-04 08:17:00,15.243,15.34,15.204,15.304,400000.0
2009-06-04 08:18:00,15.258,15.297,15.197,15.276,250000.0
2009-06-04 08:19:00,15.312,15.32,15.205,15.222,550000.0
2009-06-04 08:20:00,15.22,15.319,15.195,15.195,400000.0
2009-06-04 08:21:00,15.31,15.328,15.205,15.328,400000.0
2009-06-04 08:22:00,15.327,15.335,15.213,15.267,350000.0
2009-06-04 08:23:00,15.246,15.323,15.203,15.303,350000.0
2009-06-04 08:24:00,15.344,15.368,15.231,15.333,550000.0
2009-06-04 08:25:00,15.248,15.331,15.229,15.331,400000.0
2009-06-04 08:26:00,15.307,15.348,15.233,15.286,350000.0
2009-06-04 08:27:00,15.334,15.353,15.2,15.353,350000.0
2009-06-04 08:28:00,15.372,15.392,15.31,15.335,400000.0
2009-06-04 08:29:00,15.34,15.353,15.214,15.353,350000.0
2009-06-04 08:30:00,15.289,15.406,15.284,15.353,500000.0
2009-06-04 08:31:00,15.32,15.365,15.277,15.296,350000.0
2009-06-04 08:32:00,15.214,15.327,15.214,15.294,350000.0
2009-06-04 08:33:00,15.273,15.36,15.247,15.273,450000.0
2009-06-04 08:34:00,15.228,15.399,15.228,15.303,550000.0
2009-06-04 08:35:00,15.367,15.422,15.28,15.28,550000.0
2009-06-04 08:36:00,15.312,15.357,15.248,15.248,400000.0
2009-06-04 08:37:00,15.33,15.363,15.241,15.35,400000.0
2009-06-04 08:38:00,15.264,15.363,15.242,15.341,550000.0
2009-06-04 08:39:00,15.363,15.398,15.283,15.283,400000.0
2009-06-04 08:40:00,15.398,15.398,15.251,15.356,350000.0
2009-06-04 08:41:00,15.286,15.389,15.273,15.278,350000.0
2009-06-04 08:42:00,15.338,15.345,15.212,15.313,350000.0
2009-06-04 08:43:00,15.243,15.339,15.243,15.307,350000.0
2009-06-04 08:44:00,15.339,15.388,15.245,15.276,400000.0
2009-06-04 08:45:00,15.353,15.353,15.288,15.304,350000.0
2009-06-04 08:46:00,15.37,15.37,15.264,15.331,350000.0
2009-06-04 08:47:00,15.382,15.382,15.288,15.33,350000.0
2009-06-04 08:48:00,15.277,15.369,15.268,15.309,500000.0
2009-06-04 08:49:00,15.298,15.374,15.257,15.371,350000.0
2009-06-04 08:50:00,15.288,15.39,15.26,15.272,550000.0
2009-06-04 08:51:00,15.294,15.394,15.274,15.351,350000.0
2009-06-04 08:52:00,15.323,15.376,15.262,15.376,550000.0
2009-06-04 08:53:00,15.302,15.375,15.266,15.266,350000.0
2009-06-04 08:54:00,15.374,15.374,15.255,15.283,400000.0
2009-06-04 08:55:00,15.323,15.364,15.323,15.35,350000.0
2009-06-04 08:56:00,15.276,15.347,15.255,15.329,400000.0
2009-06-04 08:57:00,15.31,15.381,15.31,15.381,350000.0
2009-06-04 08:58:00,15.364,15.406,15.296,15.359,350000.0
2009-06-04 08:59:00,15.319,15.398,15.261,15.382,450000.0
2009-06-04 09:00:00,15.38,15.394,15.276,15.333,1500000.0
2009-06-04 09:01:00,15.36,15.371,15.288,15.36,1250000.0
2009-06-04 09:02:00,15.317,15.389,15.29,15.297,400000.0
2009-06-04 09:03:00,15.347,15.394,15.269,15.36,1300000.0
2009-06-04 09:04:00,15.364,15.441,15.329,15.357,450000.0
2009-06-04 09:05:00,15.377,15.4,15.325,15.358,1800000.0
2009-06-04 09:06:00,15.363,15.389,15.32,15.373,1250000.0
2009-06-04 09:07:00,15.353,15.393,15.28,15.368,500000.0
2009-06-04 09:08:00,15.344,15.407,15.271,15.358,550000.0
2009-06-04 09:09:00,15.34,15.38,15.302,15.308,500000.0
2009-06-04 09:10:00,15.334,15.397,15.273,15.327,450000.0
2009-06-04 09:11:00,15.343,15.37,15.273,15.334,1900000.0
2009-06-04 09:12:00,15.367,15.367,15.218,15.305,550000.0
2009-06-04 09:13:00,15.324,15.375,15.243,15.315,1450000.0
2009-06-04 09:14:00,15.329,15.353,15.241,15.292,350000.0
2009-06-04 09:15:00,15.332,15.349,15.223,15.28,400000.0
2009-06-04 09:16:00,15.37,15.37,15.215,15.305,1500000.0
2009-06-04 09:17:00,15.281,15.304,15.237,15.291,1500000.0
2009-06-04 09:18:00,15.286,15.388,15.264,15.264,1650000.0
2009-06-04 09:19:00,15.262,15.365,15.229,15.297,1800000.0
2009-06-04 09:20:00,15.295,15.342,15.265,15.332,350000.0
2009-06-04 09:21:00,15.326,15.332,15.204,15.249,400000.0
2009-06-04 09:22:00,15.335,15.345,15.24,15.266,400000.0
2009-06-04 09:23:00,15.371,15.381,15.253,15.343,350000.0
2009-06-04 09:24:00,15.286,15.334,15.229,15.275,1500000.0
2009-06-04 09:25:00,15.301,15.397,15.281,15.351,400000.0
2009-06-04 09:26:00,15.264,15.326,15.207,15.326,350000.0
2009-06-04 09:27:00,15.326,15.346,15.235,15.345,400000.0
2009-06-04 09:28:00,15.279,15.383,15.243,15.252,1550000.0
2009-06-04 09:29:00,15.265,15.338,15.173,15.173,1400000.0
2009-06-04 09:30:00,15.156,15.328,15.156,15.21,450000.0
2009-06-04 09:31:00,15.187,15.277,15.181,15.277,400000.0
2009-06-04 09:32:00,15.21,15.213,15.175,15.208,350000.0
2009-06-04 09:33:00,15.237,15.247,15.171,15.171,400000.0
2009-06-04 09:34:00,15.173,15.295,15.126,15.182,1950000.0
2009-06-04 09:35:00,15.201,15.322,15.201,15.296,1450000.0
2009-06-04 09:36:00,15.194,15.291,15.175,15.175,1600000.0
2009-06-04 09:37:00,15.209,15.288,15.13,15.207,550000.0
2009-06-04 09:38:00,15.209,15.288,15.19,15.198,500000.0
2009-06-04 09:39:00,15.206,15.298,15.174,15.174,550000.0
2009-06-04 09:40:00,15.171,15.298,15.171,15.25,400000.0
2009-06-04 09:41:00,15.146,15.298,15.146,15.223,550000.0
2009-06-04 09:42:00,15.267,15.269,15.172,15.266,350000.0
2009-06-04 09:43:00,15.249,15.304,15.183,15.253,400000.0
2009-06-04 09:44:00,15.206,15.233,15.196,15.203,300000.0
2009-06-04 09:45:00,15.328,15.328,15.233,15.253,450000.0
2009-06-04 09:46:00,15.306,15.338,15.202,15.338,400000.0
2009-06-04 09:47:00,15.248,15.328,15.239,15.239,350000.0
2009-06-04 09:48:00,15.235,15.358,15.235,15.287,400000.0
2009-06-04 09:49:00,15.351,15.397,15.258,15.303,400000.0
2009-06-04 09:50:00,15.245,15.362,15.245,15.348,800000.0
2009-06-04 09:51:00,15.363,15.363,15.223,15.223,400000.0
2009-06-04 09:52:00,15.349,15.375,15.236,15.348,400000.0
2009-06-04 09:53:00,15.289,15.376,15.234,15.338,450000.0
2009-06-04 09:54:00,15.348,15.37,15.222,15.324,750000.0
2009-06-04 09:55:00,15.36,15.36,15.214,15.319,450000.0
2009-06-04 09:56:00,15.324,15.369,15.233,15.331,550000.0
2009-06-04 09:57:00,15.312,15.312,15.244,15.304,350000.0
2009-06-04 09:58:00,15.252,15.39,15.223,15.242,400000.0
2009-06-04 09:59:00,15.328,15.331,15.195,15.256,450000.0
2009-06-04 10:00:00,15.249,15.345,15.23,15.341,600000.0
2009-06-04 10:01:00,15.275,15.34,15.189,15.34,400000.0
2009-06-04 10:02:00,15.363,15.363,15.244,15.296,400000.0
2009-06-04 10:03:00,15.327,15.399,15.264,15.287,500000.0
2009-06-04 10:04:00,15.301,15.38,15.241,15.333,550000.0
2009-06-04 10:05:00,15.306,15.377,15.28,15.299,350000.0
2009-06-04 10:06:00,15.341,15.35,15.248,15.297,550000.0
2009-06-04 10:07:00,15.333,15.376,15.255,15.376,450000.0
2009-06-04 10:08:00,15.368,15.381,15.261,15.307,550000.0
2009-06-04 10:09:00,15.29,15.36,15.28,15.344,500000.0
2009-06-04 10:10:00,15.326,15.385,15.231,15.24,650000.0
2009-06-04 10:11:00,15.38,15.38,15.28,15.367,400000.0
2009-06-04 10:12:00,15.233,15.361,15.222,15.271,400000.0
2009-06-04 10:13:00,15.246,15.331,15.222,15.294,350000.0
2009-06-04 10:14:00,15.276,15.342,15.225,15.26,550000.0
2009-06-04 10:15:00,15.224,15.37,15.224,15.324,650000.0
2009-06-04 10:16:00,15.328,15.366,15.217,15.366,450000.0
2009-06-04 10:17:00,15.299,15.358,15.246,15.347,400000.0
2009-06-04 10:18:00,15.359,15.373,15.265,15.373,750000.0
2009-06-04 10:19:00,15.337,15.351,15.241,15.314,550000.0
2009-06-04 10:20:00,15.361,15.361,15.193,15.318,600000.0
2009-06-04 10:21:00,15.234,15.379,15.234,15.341,500000.0
2009-06-04 10:22:00,15.311,15.384,15.273,15.334,350000.0
2009-06-04 10:23:00,15.347,15.383,15.266,15.27,350000.0
2009-06-04 10:24:00,15.29,15.378,15.278,15.378,500000.0
2009-06-04 10:25:00,15.289,15.391,15.255,15.297,400000.0
2009-06-04 10:26:00,15.357,15.366,15.205,15.366,350000.0
2009-06-04 10:27:00,15.319,15.363,15.23,15.354,450000.0
2009-06-04 10:28:00,15.309,15.354,15.21,15.29,600000.0
2009-06-04 10:29:00,15.336,15.365,15.257,15.285,450000.0
2009-06-04 10:30:00,15.37,15.37,15.245,15.275,400000.0
2009-06-04 10:31:00,15.336,15.384,15.238,15.238,350000.0
2009-06-04 10:32:00,15.34,15.377,15.251,15.363,650000.0
2009-06-04 10:33:00,15.322,15.364,15.249,15.258,450000.0
2009-06-04 10:34:00,15.328,15.373,15.234,15.356,450000.0
2009-06-04 10:35:00,15.343,15.394,15.258,15.275,550000.0
2009-06-04 10:36:00,15.254,15.39,15.254,15.344,400000.0
2009-06-04 10:37:00,15.278,15.385,15.255,15.293,450000.0
2009-06-04 10:38:00,15.314,15.415,15.271,15.406,350000.0
2009-06-04 10:39:00,15.277,15.398,15.256,15.398,350000.0
2009-06-04 10:40:00,15.304,15.374,15.203,15.331,550000.0
2009-06-04 10:41:00,15.38,15.388,15.243,15.291,400000.0
2009-06-04 10:42:00,15.325,15.393,15.276,15.349,400000.0
2009-06-04 10:43:00,15.334,15.384,15.258,15.32,500000.0
2009-06-04 10:44:00,15.396,15.415,15.309,15.309,350000.0
2009-06-04 10:45:00,15.284,15.411,15.284,15.329,350000.0
2009-06-04 10:46:00,15.272,15.406,15.27,15.27,600000.0
2009-06-04 10:47:00,15.358,15.367,15.28,15.286,400000.0
2009-06-04 10:48:00,15.224,15.363,15.218,15.362,400000.0
2009-06-04 10:49:00,15.379,15.396,15.301,15.396,400000.0
2009-06-04 10:50:00,15.419,15.427,15.281,15.393,450000.0
2009-06-04 10:51:00,15.315,15.404,15.277,15.404,350000.0
2009-06-04 10:52:00,15.295,15.386,15.264,15.311,550000.0
2009-06-04 10:53:00,15.388,15.388,15.26,15.36,400000.0
2009-06-04 10:54:00,15.302,15.371,15.25,15.289,600000.0
2009-06-04 10:55:00,15.257,15.371,15.237,15.371,400000.0
2009-06-04 10:56:00,15.347,15.349,15.232,15.349,400000.0
2009-06-04 10:57:00,15.311,15.35,15.262,15.262,400000.0
2009-06-04 10:58:00,15.349,15.374,15.253,15.348,400000.0
2009-06-04 10:59:00,15.382,15.383,15.238,15.287,350000.0
2009-06-04 11:00:00,15.27,15.356,15.251,15.274,400000.0
2009-06-04 11:01:00,15.223,15.347,15.196,15.238,450000.0
2009-06-04 11:02:00,15.348,15.351,15.248,15.343,850000.0
2009-06-04 11:03:00,15.253,15.361,15.24,15.288,400000.0
2009-06-04 11:04:00,15.373,15.373,15.216,15.36,500000.0
2009-06-04 11:05:00,15.319,15.366,15.275,15.345,400000.0
2009-06-04 11:06:00,15.267,15.368,15.253,15.316,450000.0
2009-06-04 11:07:00,15.371,15.39,15.257,15.264,350000.0
2009-06-04 11:08:00,15.203,15.334,15.171,15.288,500000.0
2009-06-04 11:09:00,15.329,15.354,15.249,15.249,350000.0
2009-06-04 11:10:00,15.224,15.352,15.224,15.315,450000.0
2009-06-04 11:11:00,15.356,15.38,15.253,15.335,450000.0
2009-06-04 11:12:00,15.281,15.389,15.253,15.269,600000.0
2009-06-04 11:13:00,15.324,15.371,15.287,15.295,500000.0
2009-06-04 11:14:00,15.347,15.355,15.234,15.259,350000.0
2009-06-04 11:15:00,15.298,15.334,15.247,15.317,400000.0
2009-06-04 11:16:00,15.331,15.363,15.229,15.229,400000.0
2009-06-04 11:17:00,15.351,15.388,15.215,15.316,700000.0
2009-06-04 11:18:00,15.333,15.374,15.232,15.273,400000.0
2009-06-04 11:19:00,15.295,15.345,15.248,15.248,450000.0
2009-06-04 11:20:00,15.334,15.354,15.263,15.354,500000.0
2009-06-04 11:21:00,15.256,15.338,15.204,15.204,450000.0
2009-06-04 11:22:00,15.242,15.302,15.242,15.302,500000.0
2009-06-04 11:23:00,15.318,15.349,15.233,15.233,400000.0
2009-06-04 11:24:00,15.229,15.289,15.222,15.227,400000.0
2009-06-04 11:25:00,15.297,15.344,15.242,15.288,350000.0
2009-06-04 11:26:00,15.3,15.3,15.152,15.278,450000.0
2009-06-04 11:27:00,15.338,15.346,15.206,15.326,450000.0
2009-06-04 11:28:00,15.35,15.352,15.207,15.207,350000.0
2009-06-04 11:29:00,15.24,15.369,15.225,15.331,600000.0
2009-06-04 11:30:00,15.25,15.333,15.234,15.238,400000.0
2009-06-04 11:31:00,15.255,15.271,15.163,15.271,550000.0
2009-06-04 11:32:00,15.334,15.334,15.233,15.275,650000.0
2009-06-04 11:33:00,15.35,15.35,15.218,15.247,400000.0
2009-06-04 11:35:00,15.293,15.293,15.186,15.251,400000.0
2009-06-04 11:36:00,15.327,15.327,15.18,15.288,500000.0
2009-06-04 11:37:00,15.25,15.301,15.209,15.288,450000.0
2009-06-04 11:38:00,15.313,15.313,15.177,15.216,400000.0
2009-06-04 11:39:00,15.326,15.356,15.201,15.318,550000.0
2009-06-04 11:40:00,15.311,15.325,15.217,15.217,500000.0
2009-06-04 11:41:00,15.267,15.3,15.163,15.3,400000.0
2009-06-04 11:42:00,15.222,15.328,15.215,15.293,350000.0
2009-06-04 11:43:00,15.278,15.295,15.172,15.232,550000.0
2009-06-04 11:44:00,15.306,15.348,15.194,15.295,400000.0
2009-06-04 11:45:00,15.192,15.333,15.192,15.217,400000.0
2009-06-04 11:46:00,15.221,15.332,15.192,15.261,450000.0
2009-06-04 11:47:00,15.248,15.35,15.199,15.266,600000.0
2009-06-04 11:48:00,15.266,15.332,15.174,15.204,450000.0
2009-06-04 11:49:00,15.185,15.314,15.173,15.314,350000.0
2009-06-04 11:50:00,15.297,15.297,15.172,15.184,350000.0
2009-06-04 11:51:00,15.236,15.29,15.171,15.171,450000.0
2009-06-04 11:52:00,15.206,15.307,15.181,15.196,350000.0
2009-06-04 11:53:00,15.217,15.283,15.208,15.208,500000.0
2009-06-04 11:54:00,15.168,15.37,15.168,15.278,650000.0
2009-06-04 11:55:00,15.263,15.268,15.155,15.259,500000.0
2009-06-04 11:56:00,15.28,15.28,15.176,15.254,550000.0
2009-06-04 11:57:00,15.244,15.253,15.14,15.226,450000.0
2009-06-04 11:58:00,15.245,15.245,15.141,15.218,450000.0
2009-06-04 11:59:00,15.242,15.256,15.113,15.113,550000.0
2009-06-04 12:00:00,15.179,15.265,15.164,15.265,450000.0
2009-06-04 12:01:00,15.246,15.246,15.127,15.164,350000.0
2009-06-04 12:02:00,15.199,15.265,15.131,15.131,350000.0
2009-06-04 12:03:00,15.158,15.377,15.158,15.293,450000.0
2009-06-04 12:04:00,15.204,15.333,15.156,15.186,550000.0
2009-06-04 12:05:00,15.235,15.284,15.156,15.243,450000.0
2009-06-04 12:06:00,15.174,15.262,15.133,15.262,400000.0
2009-06-04 12:07:00,15.107,15.232,15.107,15.124,350000.0
2009-06-04 12:08:00,15.238,15.238,15.078,15.078,500000.0
2009-06-04 12:09:00,15.152,15.27,15.141,15.232,550000.0
2009-06-04 12:10:00,15.219,15.219,15.154,15.189,350000.0
2009-06-04 12:11:00,15.097,15.179,15.071,15.081,350000.0
2009-06-04 12:12:00,15.065,15.179,15.038,15.143,550000.0
2009-06-04 12:13:00,15.177,15.215,15.067,15.215,350000.0
2009-06-04 12:14:00,15.062,15.172,15.031,15.052,450000.0
2009-06-04 12:15:00,15.133,15.158,15.056,15.138,350000.0
2009-06-04 12:16:00,15.016,15.16,15.016,15.16,500000.0
2009-06-04 12:17:00,15.081,15.172,15.043,15.093,550000.0
2009-06-04 12:18:00,15.07,15.185,15.038,15.129,350000.0
2009-06-04 12:19:00,15.118,15.156,15.065,15.065,550000.0
2009-06-04 12:20:00,15.192,15.196,15.108,15.108,350000.0
2009-06-04 12:21:00,15.065,15.222,15.065,15.156,400000.0
2009-06-04 12:22:00,15.088,15.229,15.049,15.073,400000.0
2009-06-04 12:23:00,15.18,15.206,15.07,15.138,550000.0
2009-06-04 12:24:00,15.129,15.191,15.063,15.161,500000.0
2009-06-04 12:25:00,15.17,15.194,15.104,15.104,450000.0
2009-06-04 12:26:00,15.148,15.171,15.098,15.114,350000.0
2009-06-04 12:27:00,15.158,15.158,15.023,15.075,350000.0
2009-06-04 12:28:00,15.039,15.159,15.039,15.05,350000.0
2009-06-04 12:29:00,15.093,15.145,15.026,15.061,400000.0
2009-06-04 12:30:00,15.106,15.18,15.073,15.18,400000.0
2009-06-04 12:31:00,15.116,15.139,15.064,15.101,350000.0
2009-06-04 12:32:00,15.024,15.193,15.024,15.119,450000.0
2009-06-04 12:33:00,15.045,15.179,15.045,15.137,450000.0
2009-06-04 12:34:00,15.18,15.183,15.058,15.164,500000.0
2009-06-04 12:35:00,15.08,15.17,15.068,15.094,600000.0
2009-06-04 12:36:00,15.105,15.147,15.05,15.072,450000.0
2009-06-04 12:37:00,15.111,15.173,15.041,15.173,400000.0
2009-06-04 12:38:00,15.164,15.178,15.009,15.08,750000.0
2009-06-04 12:39:00,15.019,15.126,15.003,15.126,650000.0
2009-06-04 12:40:00,15.027,15.198,15.027,15.105,450000.0
2009-06-04 12:41:00,15.191,15.196,15.081,15.135,550000.0
2009-06-04 12:42:00,15.2,15.2,15.076,15.171,500000.0
2009-06-04 12:43:00,15.197,15.197,15.069,15.069,350000.0
2009-06-04 12:44:00,15.126,15.209,15.067,15.193,400000.0
2009-06-04 12:45:00,15.07,15.194,15.056,15.087,400000.0
2009-06-04 12:46:00,15.08,15.217,15.08,15.107,400000.0
2009-06-04 12:47:00,15.097,15.144,15.063,15.138,350000.0
2009-06-04 12:48:00,15.201,15.223,15.077,15.165,500000.0
2009-06-04 12:49:00,15.18,15.195,15.08,15.08,450000.0
2009-06-04 12:50:00,15.198,15.198,15.072,15.121,350000.0
2009-06-04 12:51:00,15.189,15.216,15.097,15.115,400000.0
2009-06-04 12:52:00,15.191,15.209,15.072,15.105,350000.0
2009-06-04 12:53:00,15.103,15.217,15.086,15.217,400000.0
2009-06-04 12:54:00,15.156,15.265,15.141,15.223,400000.0
2009-06-04 12:55:00,15.194,15.22,15.078,15.156,400000.0
2009-06-04 12:56:00,15.235,15.235,15.112,15.231,450000.0
2009-06-04 12:57:00,15.172,15.207,15.101,15.175,400000.0
2009-06-04 12:58:00,15.106,15.233,15.07,15.233,400000.0
2009-06-04 12:59:00,15.161,15.258,15.127,15.204,350000.0
2009-06-04 13:00:00,15.26,15.289,15.164,15.215,550000.0
2009-06-04 13:01:00,15.192,15.28,15.141,15.21,550000.0
2009-06-04 13:02:00,15.198,15.328,15.158,15.223,450000.0
2009-06-04 13:03:00,15.266,15.266,15.157,15.245,350000.0
2009-06-04 13:04:00,15.234,15.254,15.142,15.197,450000.0
2009-06-04 13:05:00,15.196,15.313,15.182,15.268,400000.0
2009-06-04 13:06:00,15.216,15.238,15.137,15.137,500000.0
2009-06-04 13:07:00,15.231,15.26,15.138,15.245,400000.0
2009-06-04 13:08:00,15.226,15.271,15.17,15.263,350000.0
2009-06-04 13:09:00,15.163,15.265,15.163,15.166,550000.0
2009-06-04 13:10:00,15.125,15.269,15.121,15.269,500000.0
2009-06-04 13:11:00,15.253,15.282,15.193,15.243,400000.0
2009-06-04 13:12:00,15.221,15.268,15.151,15.228,350000.0
2009-06-04 13:13:00,15.244,15.248,15.102,15.248,400000.0
2009-06-04 13:14:00,15.195,15.291,15.139,15.216,400000.0
2009-06-04 13:15:00,15.204,15.204,15.091,15.125,450000.0
2009-06-04 13:16:00,15.243,15.243,15.087,15.192,500000.0
2009-06-04 13:17:00,15.142,15.251,15.105,15.163,450000.0
2009-06-04 13:18:00,15.256,15.256,15.151,15.196,350000.0
2009-06-04 13:19:00,15.169,15.328,15.169,15.201,700000.0
2009-06-04 13:20:00,15.177,15.317,15.13,15.177,800000.0
2009-06-04 13:21:00,15.152,15.203,15.098,15.176,400000.0
2009-06-04 13:22:00,15.082,15.287,15.082,15.161,550000.0
2009-06-04 13:23:00,15.207,15.231,15.112,15.138,450000.0
2009-06-04 13:24:00,15.185,15.233,15.108,15.191,350000.0
2009-06-04 13:25:00,15.065,15.196,15.065,15.161,450000.0
2009-06-04 13:26:00,15.109,15.204,15.071,15.071,350000.0
2009-06-04 13:27:00,15.056,15.213,15.056,15.057,500000.0
2009-06-04 13:28:00,15.152,15.187,15.045,15.126,350000.0
2009-06-04 13:29:00,15.094,15.221,15.094,15.186,500000.0
2009-06-04 13:30:00,15.214,15.214,15.132,15.199,450000.0
2009-06-04 13:31:00,15.231,15.233,15.134,15.196,400000.0
2009-06-04 13:32:00,15.22,15.23,15.105,15.105,450000.0
2009-06-04 13:33:00,15.15,15.25,15.124,15.177,350000.0
2009-06-04 13:34:00,15.112,15.292,15.112,15.252,700000.0
2009-06-04 13:35:00,15.203,15.232,15.066,15.126,550000.0
2009-06-04 13:36:00,15.123,15.213,15.089,15.213,650000.0
2009-06-04 13:37:00,15.229,15.231,15.127,15.196,350000.0
2009-06-04 13:38:00,15.201,15.243,15.095,15.095,400000.0
2009-06-04 13:39:00,15.134,15.223,15.129,15.146,600000.0
2009-06-04 13:40:00,15.159,15.231,15.154,15.231,400000.0
2009-06-04 13:41:00,15.122,15.276,15.122,15.213,400000.0
2009-06-04 13:42:00,15.152,15.209,15.113,15.116,350000.0
2009-06-04 13:43:00,15.248,15.248,15.113,15.135,750000.0
2009-06-04 13:44:00,15.127,15.234,15.122,15.234,450000.0
2009-06-04 13:45:00,15.164,15.222,15.066,15.165,350000.0
2009-06-04 13:46:00,15.194,15.194,15.074,15.124,400000.0
2009-06-04 13:47:00,15.1,15.198,15.082,15.094,550000.0
2009-06-04 13:48:00,15.149,15.218,15.149,15.185,350000.0
2009-06-04 13:49:00,15.118,15.185,15.076,15.076,350000.0
2009-06-04 13:50:00,15.102,15.191,15.009,15.045,550000.0
2009-06-04 13:51:00,15.07,15.171,15.045,15.159,350000.0
2009-06-04 13:52:00,15.104,15.145,15.049,15.049,400000.0
2009-06-04 13:53:00,15.061,15.166,15.054,15.062,500000.0
2009-06-04 13:54:00,15.069,15.169,15.028,15.132,400000.0
2009-06-04 13:55:00,15.153,15.153,15.05,15.152,350000.0
2009-06-04 13:56:00,15.059,15.103,14.992,15.083,500000.0
2009-06-04 13:57:00,15.15,15.15,14.961,15.035,400000.0
2009-06-04 13:58:00,15.128,15.15,15.0,15.0,750000.0
2009-06-04 13:59:00,15.106,15.106,15.013,15.042,350000.0
2009-06-04 14:00:00,14.994,15.116,14.959,15.046,600000.0
2009-06-04 14:01:00,15.078,15.078,14.976,15.075,400000.0
2009-06-04 14:02:00,15.07,15.085,14.942,15.085,350000.0
2009-06-04 14:03:00,15.026,15.115,15.026,15.101,350000.0
2009-06-04 14:04:00,15.038,15.174,15.038,15.126,400000.0
2009-06-04 14:05:00,15.038,15.124,15.038,15.101,400000.0
2009-06-04 14:06:00,15.108,15.108,15.007,15.021,450000.0
2009-06-04 14:07:00,15.082,15.085,14.955,15.085,350000.0
2009-06-04 14:08:00,15.013,15.134,15.001,15.102,400000.0
2009-06-04 14:09:00,15.118,15.118,14.95,15.001,400000.0
2009-06-04 14:10:00,15.053,15.123,14.997,15.116,400000.0
2009-06-04 14:11:00,15.076,15.076,14.925,15.058,500000.0
2009-06-04 14:12:00,15.091,15.091,14.966,15.052,350000.0
2009-06-04 14:13:00,15.034,15.097,14.969,15.05,450000.0
2009-06-04 14:14:00,15.031,15.085,14.957,15.05,550000.0
2009-06-04 14:15:00,15.039,15.074,14.972,15.017,350000.0
2009-06-04 14:16:00,15.072,15.099,15.007,15.022,400000.0
2009-06-04 14:17:00,15.035,15.106,14.993,15.061,400000.0
2009-06-04 14:18:00,15.027,15.08,15.004,15.054,400000.0
2009-06-04 14:19:00,14.985,15.111,14.946,15.107,700000.0
2009-06-04 14:20:00,15.086,15.121,14.999,15.069,500000.0
2009-06-04 14:21:00,15.129,15.129,14.994,15.046,400000.0
2009-06-04 14:22:00,15.138,15.138,15.032,15.11,400000.0
2009-06-04 14:23:00,15.1,15.13,14.998,15.064,450000.0
2009-06-04 14:24:00,15.109,15.134,15.027,15.134,400000.0
2009-06-04 14:25:00,15.108,15.2,15.096,15.185,450000.0
2009-06-04 14:26:00,15.183,15.255,15.127,15.211,500000.0
2009-06-04 14:27:00,15.204,15.204,15.086,15.139,400000.0
2009-06-04 14:28:00,15.236,15.256,15.108,15.15,450000.0
2009-06-04 14:29:00,15.138,15.214,15.121,15.214,550000.0
2009-06-04 14:30:00,15.134,15.256,15.101,15.249,550000.0
2009-06-04 14:31:00,15.257,15.267,15.163,15.194,400000.0
2009-06-04 14:32:00,15.228,15.256,15.164,15.239,350000.0
2009-06-04 14:33:00,15.204,15.266,15.106,15.138,650000.0
2009-06-04 14:34:00,15.277,15.277,15.177,15.245,350000.0
2009-06-04 14:35:00,15.267,15.282,15.17,15.282,350000.0
2009-06-04 14:36:00,15.287,15.294,15.166,15.264,400000.0
2009-06-04 14:37:00,15.15,15.276,15.121,15.261,450000.0
2009-06-04 14:38:00,15.281,15.289,15.162,15.184,500000.0
2009-06-04 14:39:00,15.208,15.244,15.144,15.238,500000.0
2009-06-04 14:40:00,15.197,15.317,15.175,15.237,550000.0
2009-06-04 14:41:00,15.301,15.301,15.155,15.228,450000.0
2009-06-04 14:42:00,15.267,15.271,15.185,15.185,500000.0
2009-06-04 14:43:00,15.258,15.33,15.211,15.322,350000.0
2009-06-04 14:44:00,15.278,15.318,15.173,15.24,350000.0
2009-06-04 14:45:00,15.323,15.323,15.242,15.248,400000.0
2009-06-04 14:46:00,15.326,15.326,15.208,15.259,450000.0
2009-06-04 14:47:00,15.318,15.322,15.22,15.322,550000.0
2009-06-04 14:48:00,15.313,15.329,15.25,15.25,400000.0
2009-06-04 14:49:00,15.32,15.347,15.235,15.277,400000.0
2009-06-04 14:50:00,15.259,15.295,15.215,15.217,500000.0
2009-06-04 14:51:00,15.281,15.362,15.266,15.335,350000.0
2009-06-04 14:52:00,15.29,15.352,15.261,15.273,500000.0
2009-06-04 14:53:00,15.328,15.335,15.2,15.331,450000.0
2009-06-04 14:54:00,15.328,15.335,15.2,15.216,550000.0
2009-06-04 14:55:00,15.308,15.343,15.232,15.286,450000.0
2009-06-04 14:56:00,15.333,15.374,15.203,15.316,600000.0
2009-06-04 14:57:00,15.259,15.321,15.214,15.222,400000.0
2009-06-04 14:58:00,15.256,15.356,15.256,15.348,450000.0
2009-06-04 14:59:00,15.354,15.409,15.321,15.409,350000.0
2009-06-04 15:00:00,15.304,15.407,15.267,15.402,350000.0
2009-06-04 15:01:00,15.401,15.408,15.293,15.37,450000.0
2009-06-04 15:02:00,15.357,15.395,15.302,15.395,350000.0
2009-06-04 15:03:00,15.413,15.413,15.313,15.411,350000.0
2009-06-04 15:04:00,15.359,15.421,15.297,15.297,500000.0
2009-06-04 15:05:00,15.332,15.41,15.325,15.41,550000.0
2009-06-04 15:06:00,15.356,15.394,15.286,15.325,400000.0
2009-06-04 15:07:00,15.378,15.461,15.358,15.363,500000.0
2009-06-04 15:08:00,15.313,15.429,15.313,15.363,350000.0
2009-06-04 15:09:00,15.348,15.481,15.333,15.384,450000.0
2009-06-04 15:10:00,15.378,15.459,15.337,15.452,400000.0
2009-06-04 15:11:00,15.324,15.455,15.324,15.443,450000.0
2009-06-04 15:12:00,15.419,15.454,15.325,15.338,500000.0
2009-06-04 15:13:00,15.35,15.396,15.313,15.313,400000.0
2009-06-04 15:14:00,15.387,15.447,15.298,15.402,400000.0
2009-06-04 15:15:00,15.326,15.408,15.256,15.325,500000.0
2009-06-04 15:16:00,15.432,15.432,15.286,15.299,400000.0
2009-06-04 15:17:00,15.379,15.422,15.33,15.34,550000.0
2009-06-04 15:18:00,15.372,15.428,15.297,15.428,400000.0
2009-06-04 15:19:00,15.35,15.422,15.291,15.422,350000.0
2009-06-04 15:20:00,15.305,15.421,15.286,15.286,550000.0
2009-06-04 15:21:00,15.372,15.406,15.322,15.322,400000.0
2009-06-04 15:22:00,15.402,15.422,15.35,15.405,400000.0
2009-06-04 15:23:00,15.37,15.37,15.302,15.363,350000.0
2009-06-04 15:24:00,15.343,15.381,15.246,15.36,500000.0
2009-06-04 15:25:00,15.291,15.401,15.291,15.368,350000.0
2009-06-04 15:26:00,15.363,15.403,15.28,15.396,550000.0
2009-06-04 15:27:00,15.361,15.365,15.274,15.315,400000.0
2009-06-04 15:28:00,15.303,15.398,15.303,15.394,400000.0
2009-06-04 15:29:00,15.339,15.396,15.243,15.301,500000.0
2009-06-04 15:30:00,15.398,15.406,15.295,15.295,350000.0
2009-06-04 15:31:00,15.296,15.406,15.289,15.289,550000.0
2009-06-04 15:32:00,15.39,15.416,15.294,15.375,350000.0
2009-06-04 15:33:00,15.311,15.382,15.257,15.374,400000.0
2009-06-04 15:34:00,15.292,15.399,15.292,15.394,350000.0
2009-06-04 15:35:00,15.387,15.444,15.293,15.407,600000.0
2009-06-04 15:36:00,15.351,15.42,15.321,15.342,650000.0
2009-06-04 15:37:00,15.331,15.445,15.331,15.385,550000.0
2009-06-04 15:38:00,15.324,15.445,15.312,15.429,600000.0
2009-06-04 15:39:00,15.426,15.502,15.339,15.347,550000.0
2009-06-04 15:40:00,15.371,15.469,15.333,15.422,500000.0
2009-06-04 15:41:00,15.356,15.472,15.356,15.38,500000.0
2009-06-04 15:42:00,15.448,15.51,15.363,15.383,400000.0
2009-06-04 15:43:00,15.36,15.442,15.36,15.378,500000.0
2009-06-04 15:44:00,15.407,15.473,15.399,15.399,400000.0
2009-06-04 15:45:00,15.464,15.464,15.318,15.391,350000.0
2009-06-04 15:46:00,15.429,15.516,15.365,15.498,400000.0
2009-06-04 15:47:00,15.373,15.483,15.34,15.34,350000.0
2009-06-04 15:48:00,15.375,15.503,15.35,15.378,550000.0
2009-06-04 15:49:00,15.404,15.44,15.346,15.421,400000.0
2009-06-04 15:50:00,15.422,15.468,15.337,15.337,500000.0
2009-06-04 15:51:00,15.41,15.422,15.316,15.327,550000.0
2009-06-04 15:52:00,15.416,15.436,15.328,15.361,450000.0
2009-06-04 15:53:00,15.398,15.4,15.283,15.361,500000.0
2009-06-04 15:54:00,15.33,15.451,15.33,15.425,350000.0
2009-06-04 15:55:00,15.321,15.397,15.291,15.348,400000.0
2009-06-04 15:56:00,15.342,15.453,15.326,15.372,500000.0
2009-06-04 15:57:00,15.339,15.417,15.293,15.409,500000.0
2009-06-04 15:58:00,15.282,15.407,15.27,15.352,750000.0
2009-06-04 15:59:00,15.426,15.433,15.344,15.433,550000.0
2009-06-04 16:00:00,15.308,15.417,15.308,15.321,350000.0
2009-06-04 16:01:00,15.438,15.438,15.31,15.328,350000.0
2009-06-04 16:02:00,15.333,15.454,15.333,15.401,550000.0
2009-06-04 16:03:00,15.414,15.442,15.339,15.378,450000.0
2009-06-04 16:04:00,15.467,15.469,15.358,15.418,350000.0
2009-06-04 16:05:00,15.372,15.459,15.326,15.459,400000.0
2009-06-04 16:06:00,15.43,15.43,15.323,15.4,500000.0
2009-06-04 16:07:00,15.404,15.436,15.285,15.285,500000.0
2009-06-04 16:08:00,15.352,15.428,15.307,15.317,550000.0
2009-06-04 16:09:00,15.412,15.412,15.307,15.351,350000.0
2009-06-04 16:10:00,15.406,15.406,15.284,15.329,350000.0
2009-06-04 16:11:00,15.378,15.42,15.348,15.35,450000.0
2009-06-04 16:12:00,15.363,15.433,15.279,15.433,400000.0
2009-06-04 16:13:00,15.365,15.415,15.282,15.378,400000.0
2009-06-04 16:14:00,15.366,15.454,15.355,15.454,400000.0
2009-06-04 16:15:00,15.424,15.433,15.31,15.397,500000.0
2009-06-04 16:16:00,15.436,15.436,15.321,15.35,450000.0
2009-06-04 16:17:00,15.324,15.486,15.324,15.456,500000.0
2009-06-04 16:18:00,15.438,15.488,15.383,15.411,350000.0
2009-06-04 16:19:00,15.465,15.49,15.405,15.419,550000.0
2009-06-04 16:20:00,15.431,15.53,15.385,15.475,400000.0
2009-06-04 16:21:00,15.389,15.505,15.389,15.433,500000.0
2009-06-04 16:22:00,15.473,15.518,15.396,15.462,350000.0
2009-06-04 16:23:00,15.374,15.53,15.369,15.49,550000.0
2009-06-04 16:24:00,15.485,15.55,15.397,15.397,350000.0
2009-06-04 16:25:00,15.504,15.505,15.403,15.48,400000.0
2009-06-04 16:26:00,15.457,15.536,15.435,15.435,500000.0
2009-06-04 16:27:00,15.463,15.537,15.431,15.437,400000.0
2009-06-04 16:28:00,15.461,15.545,15.423,15.455,450000.0
2009-06-04 16:29:00,15.48,15.571,15.448,15.448,450000.0
2009-06-04 16:30:00,15.433,15.536,15.433,15.519,550000.0
2009-06-04 16:31:00,15.489,15.491,15.383,15.411,350000.0
2009-06-04 16:32:00,15.526,15.526,15.416,15.416,500000.0
2009-06-04 16:33:00,15.521,15.521,15.381,15.428,400000.0
2009-06-04 16:34:00,15.515,15.556,15.428,15.438,400000.0
2009-06-04 16:35:00,15.411,15.518,15.411,15.418,450000.0
2009-06-04 16:36:00,15.404,15.531,15.402,15.455,500000.0
2009-06-04 16:37:00,15.42,15.529,15.42,15.453,350000.0
2009-06-04 16:38:00,15.522,15.522,15.421,15.424,550000.0
2009-06-04 16:39:00,15.501,15.501,15.367,15.367,400000.0
2009-06-04 16:40:00,15.533,15.533,15.361,15.402,550000.0
2009-06-04 16:41:00,15.517,15.535,15.402,15.519,400000.0
2009-06-04 16:42:00,15.427,15.532,15.357,15.532,400000.0
2009-06-04 16:43:00,15.414,15.554,15.414,15.428,350000.0
2009-06-04 16:44:00,15.39,15.508,15.39,15.438,350000.0
2009-06-04 16:45:00,15.479,15.569,15.4,15.444,550000.0
2009-06-04 16:46:00,15.552,15.594,15.47,15.594,400000.0
2009-06-04 16:47:00,15.549,15.549,15.444,15.516,450000.0
2009-06-04 16:48:00,15.557,15.585,15.413,15.413,350000.0
2009-06-04 16:49:00,15.439,15.575,15.439,15.46,400000.0
2009-06-04 16:50:00,15.552,15.621,15.493,15.573,500000.0
2009-06-04 16:51:00,15.531,15.605,15.513,15.576,400000.0
2009-06-04 16:52:00,15.526,15.65,15.489,15.534,450000.0
2009-06-04 16:53:00,15.592,15.604,15.454,15.604,500000.0
2009-06-04 16:54:00,15.57,15.572,15.479,15.485,500000.0
2009-06-04 16:55:00,15.571,15.586,15.497,15.586,600000.0
2009-06-04 16:56:00,15.595,15.595,15.487,15.511,550000.0
2009-06-04 16:57:00,15.548,15.554,15.416,15.516,350000.0
2009-06-04 16:58:00,15.62,15.652,15.516,15.581,600000.0
2009-06-04 16:59:00,15.516,15.61,15.462,15.537,350000.0
2009-06-04 17:00:00,15.514,15.674,15.514,15.632,450000.0
2009-06-04 17:01:00,15.552,15.649,15.529,15.649,350000.0
2009-06-04 17:02:00,15.598,15.617,15.489,15.515,350000.0
2009-06-04 17:03:00,15.64,15.643,15.587,15.59,450000.0
2009-06-04 17:04:00,15.649,15.649,15.489,15.489,350000.0
2009-06-04 17:05:00,15.534,15.62,15.523,15.62,550000.0
2009-06-04 17:06:00,15.601,15.624,15.504,15.604,450000.0
2009-06-04 17:07:00,15.608,15.647,15.502,15.568,500000.0
2009-06-04 17:08:00,15.633,15.635,15.5,15.597,450000.0
2009-06-04 17:09:00,15.562,15.659,15.562,15.629,450000.0
2009-06-04 17:10:00,15.645,15.652,15.536,15.623,500000.0
2009-06-04 17:11:00,15.633,15.641,15.555,15.624,450000.0
2009-06-04 17:12:00,15.651,15.651,15.517,15.611,450000.0
2009-06-04 17:13:00,15.573,15.641,15.543,15.546,550000.0
2009-06-04 17:14:00,15.616,15.652,15.522,15.522,350000.0
2009-06-04 17:15:00,15.599,15.613,15.505,15.518,550000.0
2009-06-04 17:16:00,15.582,15.646,15.529,15.63,550000.0
2009-06-04 17:17:00,15.673,15.673,15.559,15.579,400000.0
2009-06-04 17:18:00,15.589,15.646,15.494,15.646,350000.0
2009-06-04 17:19:00,15.556,15.641,15.506,15.55,400000.0
2009-06-04 17:20:00,15.542,15.709,15.539,15.563,400000.0
2009-06-04 17:21:00,15.543,15.657,15.535,15.535,400000.0
2009-06-04 17:22:00,15.538,15.638,15.479,15.595,500000.0
2009-06-04 17:23:00,15.635,15.637,15.506,15.515,450000.0
2009-06-04 17:24:00,15.626,15.628,15.526,15.594,350000.0
2009-06-04 17:25:00,15.545,15.646,15.472,15.617,700000.0
2009-06-04 17:26:00,15.586,15.594,15.476,15.582,550000.0
2009-06-04 17:27:00,15.528,15.638,15.507,15.638,400000.0
2009-06-04 17:28:00,15.62,15.671,15.555,15.562,450000.0
2009-06-04 17:29:00,15.567,15.625,15.567,15.567,350000.0
2009-06-04 17:30:00,15.613,15.633,15.496,15.595,500000.0
2009-06-04 17:31:00,15.567,15.638,15.52,15.563,350000.0
2009-06-04 17:32:00,15.506,15.623,15.506,15.585,400000.0
2009-06-04 17:33:00,15.629,15.638,15.541,15.541,350000.0
2009-06-04 17:34:00,15.636,15.73,15.585,15.618,500000.0
2009-06-04 17:35:00,15.582,15.696,15.566,15.566,450000.0
2009-06-04 17:36:00,15.554,15.665,15.545,15.646,550000.0
2009-06-04 17:37:00,15.652,15.686,15.568,15.644,400000.0
2009-06-04 17:38:00,15.645,15.647,15.54,15.54,650000.0
2009-06-04 17:39:00,15.583,15.633,15.549,15.603,550000.0
2009-06-04 17:40:00,15.671,15.671,15.507,15.668,450000.0
2009-06-04 17:41:00,15.656,15.693,15.573,15.599,550000.0
2009-06-04 17:42:00,15.615,15.712,15.606,15.616,350000.0
2009-06-04 17:43:00,15.681,15.714,15.57,15.669,500000.0
2009-06-04 17:44:00,15.617,15.648,15.535,15.535,350000.0
2009-06-04 17:45:00,15.672,15.672,15.6,15.6,400000.0
2009-06-04 17:46:00,15.659,15.659,15.513,15.558,750000.0
2009-06-04 17:47:00,15.648,15.648,15.54,15.564,500000.0
2009-06-04 17:48:00,15.567,15.641,15.523,15.582,400000.0
2009-06-04 17:49:00,15.632,15.705,15.554,15.56,600000.0
2009-06-04 17:50:00,15.636,15.636,15.499,15.615,600000.0
2009-06-04 17:51:00,15.551,15.661,15.549,15.628,500000.0
2009-06-04 17:52:00,15.643,15.649,15.531,15.636,450000.0
2009-06-04 17:53:00,15.543,15.673,15.524,15.524,700000.0
2009-06-04 17:54:00,15.624,15.655,15.551,15.619,450000.0
2009-06-04 17:55:00,15.711,15.729,15.6,15.688,400000.0
2009-06-04 17:56:00,15.597,15.718,15.597,15.718,350000.0
2009-06-04 17:57:00,15.697,15.732,15.609,15.73,400000.0
2009-06-04 17:58:00,15.609,15.702,15.609,15.702,350000.0
2009-06-04 17:59:00,15.638,15.706,15.583,15.604,600000.0
2009-06-04 18:00:00,15.626,15.673,15.545,15.545,650000.0
2009-06-04 18:01:00,15.629,15.654,15.542,15.63,350000.0
2009-06-04 18:02:00,15.641,15.668,15.536,15.576,750000.0
2009-06-04 18:03:00,15.515,15.704,15.515,15.542,550000.0
2009-06-04 18:04:00,15.648,15.648,15.538,15.637,350000.0
2009-06-04 18:05:00,15.58,15.623,15.522,15.578,450000.0
2009-06-04 18:06:00,15.593,15.698,15.54,15.634,500000.0
2009-06-04 18:07:00,15.668,15.683,15.545,15.593,550000.0
2009-06-04 18:08:00,15.61,15.659,15.529,15.625,400000.0
2009-06-04 18:09:00,15.667,15.668,15.561,15.626,450000.0
2009-06-04 18:10:00,15.593,15.7,15.593,15.684,350000.0
2009-06-04 18:11:00,15.659,15.716,15.589,15.709,650000.0
2009-06-04 18:12:00,15.581,15.678,15.58,15.621,400000.0
2009-06-04 18:13:00,15.582,15.724,15.582,15.713,350000.0
2009-06-04 18:14:00,15.661,15.699,15.569,15.569,650000.0
2009-06-04 18:15:00,15.641,15.691,15.619,15.647,600000.0
2009-06-04 18:16:00,15.585,15.706,15.578,15.706,450000.0
2009-06-04 18:17:00,15.587,15.698,15.587,15.588,350000.0
2009-06-04 18:18:00,15.695,15.73,15.616,15.619,350000.0
2009-06-04 18:19:00,15.622,15.749,15.622,15.714,400000.0
2009-06-04 18:20:00,15.656,15.737,15.618,15.658,700000.0
2009-06-04 18:21:00,15.649,15.746,15.606,15.661,400000.0
2009-06-04 18:22:00,15.606,15.719,15.606,15.665,350000.0
2009-06-04 18:23:00,15.748,15.784,15.615,15.615,400000.0
2009-06-04 18:24:00,15.707,15.729,15.613,15.613,550000.0
2009-06-04 18:25:00,15.64,15.732,15.581,15.731,650000.0
2009-06-04 18:26:00,15.712,15.75,15.628,15.709,400000.0
2009-06-04 18:27:00,15.733,15.733,15.647,15.729,350000.0
2009-06-04 18:28:00,15.581,15.709,15.581,15.628,450000.0
2009-06-04 18:29:00,15.655,15.743,15.643,15.664,700000.0
2009-06-04 18:30:00,15.719,15.723,15.608,15.649,450000.0
2009-06-04 18:31:00,15.609,15.723,15.609,15.626,350000.0
2009-06-04 18:32:00,15.728,15.728,15.625,15.692,500000.0
2009-06-04 18:33:00,15.62,15.71,15.588,15.672,600000.0
2009-06-04 18:34:00,15.731,15.81,15.677,15.677,550000.0
2009-06-04 18:35:00,15.764,15.808,15.689,15.768,550000.0
2009-06-04 18:36:00,15.729,15.836,15.696,15.806,600000.0
2009-06-04 18:37:00,15.804,15.833,15.687,15.788,600000.0
2009-06-04 18:38:00,15.739,15.775,15.671,15.725,600000.0
2009-06-04 18:39:00,15.799,15.87,15.726,15.829,650000.0
2009-06-04 18:40:00,15.812,15.856,15.688,15.723,600000.0
2009-06-04 18:41:00,15.697,15.832,15.697,15.717,400000.0
2009-06-04 18:42:00,15.834,15.834,15.72,15.722,400000.0
2009-06-04 18:43:00,15.682,15.797,15.682,15.797,450000.0
2009-06-04 18:44:00,15.673,15.817,15.673,15.792,400000.0
2009-06-04 18:45:00,15.785,15.785,15.65,15.724,350000.0
2009-06-04 18:46:00,15.772,15.79,15.643,15.643,400000.0
2009-06-04 18:47:00,15.702,15.738,15.596,15.624,650000.0
2009-06-04 18:48:00,15.635,15.748,15.619,15.712,500000.0
2009-06-04 18:49:00,15.678,15.747,15.587,15.674,450000.0
2009-06-04 18:50:00,15.737,15.748,15.618,15.704,950000.0
2009-06-04 18:51:00,15.73,15.75,15.61,15.75,550000.0
2009-06-04 18:52:00,15.658,15.762,15.628,15.671,500000.0
2009-06-04 18:53:00,15.776,15.804,15.648,15.648,550000.0
2009-06-04 18:54:00,15.651,15.757,15.651,15.757,750000.0
2009-06-04 18:55:00,15.622,15.718,15.622,15.655,350000.0
2009-06-04 18:56:00,15.733,15.733,15.596,15.642,550000.0
2009-06-04 18:57:00,15.634,15.731,15.63,15.7,350000.0
2009-06-04 18:58:00,15.673,15.723,15.644,15.71,400000.0
2009-06-04 18:59:00,15.692,15.767,15.662,15.667,600000.0
2009-06-04 19:00:00,15.668,15.721,15.666,15.721,350000.0
2009-06-04 19:01:00,15.721,15.73,15.576,15.721,450000.0
2009-06-04 19:02:00,15.614,15.744,15.614,15.744,400000.0
2009-06-04 19:03:00,15.745,15.745,15.668,15.686,350000.0
2009-06-04 19:04:00,15.687,15.784,15.611,15.756,500000.0
2009-06-04 19:05:00,15.672,15.726,15.598,15.598,450000.0
2009-06-04 19:06:00,15.714,15.723,15.614,15.698,400000.0
2009-06-04 19:07:00,15.683,15.758,15.62,15.758,400000.0
2009-06-04 19:08:00,15.717,15.736,15.66,15.662,350000.0
2009-06-04 19:09:00,15.737,15.79,15.656,15.726,500000.0
2009-06-04 19:10:00,15.77,15.791,15.661,15.742,650000.0
2009-06-04 19:11:00,15.768,15.773,15.689,15.773,550000.0
2009-06-04 19:12:00,15.741,15.741,15.663,15.679,350000.0
2009-06-04 19:13:00,15.706,15.815,15.666,15.734,600000.0
2009-06-04 19:14:00,15.736,15.78,15.654,15.672,400000.0
2009-06-04 19:15:00,15.68,15.737,15.628,15.692,550000.0
2009-06-04 19:16:00,15.66,15.772,15.66,15.71,350000.0
2009-06-04 19:17:00,15.671,15.769,15.633,15.749,550000.0
2009-06-04 19:18:00,15.804,15.804,15.68,15.734,350000.0
2009-06-04 19:19:00,15.725,15.79,15.673,15.773,350000.0
2009-06-04 19:20:00,15.749,15.825,15.712,15.756,550000.0
2009-06-04 19:21:00,15.789,15.862,15.755,15.822,500000.0
2009-06-04 19:22:00,15.712,15.791,15.659,15.781,450000.0
2009-06-04 19:23:00,15.825,15.866,15.748,15.748,450000.0
2009-06-04 19:24:00,15.829,15.932,15.787,15.878,550000.0
2009-06-04 19:25:00,15.738,15.889,15.738,15.762,500000.0
2009-06-04 19:26:00,15.752,15.832,15.701,15.76,500000.0
2009-06-04 19:27:00,15.746,15.836,15.7,15.75,500000.0
2009-06-04 19:28:00,15.73,15.826,15.728,15.739,500000.0
2009-06-04 19:29:00,15.756,15.803,15.702,15.702,400000.0
2009-06-04 19:30:00,15.704,15.826,15.704,15.807,400000.0
2009-06-04 19:31:00,15.698,15.806,15.681,15.734,600000.0
2009-06-04 19:32:00,15.711,15.816,15.711,15.816,350000.0
2009-06-04 19:33:00,15.756,15.779,15.692,15.728,350000.0
2009-06-04 19:34:00,15.757,15.83,15.696,15.723,650000.0
2009-06-04 19:35:00,15.753,15.843,15.734,15.764,400000.0
2009-06-04 19:36:00,15.8,15.842,15.696,15.825,550000.0
2009-06-04 19:37:00,15.722,15.816,15.722,15.814,500000.0
2009-06-04 19:39:00,15.744,15.829,15.699,15.742,500000.0
2009-06-04 19:40:00,15.767,15.848,15.726,15.726,700000.0
2009-06-04 19:41:00,15.723,15.839,15.723,15.825,400000.0
2009-06-04 19:42:00,15.768,15.832,15.758,15.774,400000.0
2009-06-04 19:43:00,15.804,15.845,15.713,15.721,350000.0
2009-06-04 19:44:00,15.829,15.902,15.762,15.868,550000.0
2009-06-04 19:45:00,15.737,15.855,15.737,15.803,500000.0
2009-06-04 19:46:00,15.861,15.884,15.759,15.777,550000.0
2009-06-04 19:47:00,15.835,15.863,15.755,15.763,350000.0
2009-06-04 19:48:00,15.85,15.891,15.792,15.808,500000.0
2009-06-04 19:49:00,15.867,15.878,15.774,15.803,350000.0
2009-06-04 19:50:00,15.872,15.892,15.763,15.87,500000.0
2009-06-04 19:51:00,15.785,15.866,15.746,15.801,400000.0
2009-06-04 19:52:00,15.798,15.882,15.781,15.798,450000.0
2009-06-04 19:53:00,15.756,15.842,15.756,15.772,350000.0
2009-06-04 19:54:00,15.719,15.82,15.719,15.817,400000.0
2009-06-04 19:55:00,15.771,15.837,15.732,15.797,400000.0
2009-06-04 19:56:00,15.782,15.868,15.748,15.868,400000.0
2009-06-04 19:57:00,15.739,15.835,15.721,15.835,450000.0
2009-06-04 19:58:00,15.841,15.853,15.752,15.853,350000.0
2009-06-04 19:59:00,15.852,15.852,15.708,15.826,550000.0
2009-06-04 20:00:00,15.853,15.857,15.73,15.857,350000.0
2009-06-04 20:01:00,15.794,15.869,15.753,15.786,850000.0
2009-06-04 20:03:00,15.792,15.897,15.748,15.838,800000.0
2009-06-04 20:04:00,15.74,15.825,15.73,15.778,500000.0
2009-06-04 20:05:00,15.849,15.861,15.776,15.806,500000.0
2009-06-04 20:06:00,15.841,15.854,15.72,15.72,250000.0
2009-06-04 20:08:00,15.73,15.835,15.73,15.789,350000.0
2009-06-04 20:09:00,15.875,15.894,15.759,15.778,900000.0
2009-06-04 20:10:00,15.759,15.788,15.759,15.788,100000.0
2009-06-04 20:11:00,15.777,15.844,15.713,15.844,800000.0
2009-06-04 20:12:00,15.863,15.863,15.783,15.783,350000.0
2009-06-04 20:13:00,15.787,15.866,15.697,15.799,550000.0
2009-06-04 20:14:00,15.862,15.887,15.749,15.752,1000000.0
2009-06-04 20:15:00,15.863,15.9,15.779,15.9,350000.0
2009-06-04 20:16:00,15.871,15.907,15.766,15.907,400000.0
2009-06-04 20:17:00,15.867,15.899,15.75,15.75,350000.0
2009-06-04 20:18:00,15.833,15.85,15.7,15.784,500000.0
2009-06-04 20:19:00,15.781,15.898,15.78,15.78,550000.0
2009-06-04 20:20:00,15.875,15.917,15.777,15.875,400000.0
2009-06-04 20:21:00,15.858,15.858,15.68,15.749,450000.0
2009-06-04 20:23:00,15.774,15.863,15.766,15.862,350000.0
2009-06-04 20:24:00,15.776,15.838,15.776,15.838,100000.0
2009-06-04 20:25:00,15.775,15.88,15.772,15.836,350000.0
2009-06-04 20:26:00,15.863,15.876,15.76,15.858,300000.0
2009-06-04 20:28:00,15.753,15.879,15.753,15.867,450000.0
2009-06-04 20:29:00,15.818,15.883,15.769,15.769,350000.0
2009-06-04 20:30:00,15.811,15.873,15.78,15.836,350000.0
2009-06-04 20:32:00,15.751,15.885,15.751,15.846,550000.0
2009-06-04 20:33:00,15.743,15.84,15.743,15.812,300000.0
2009-06-04 20:34:00,15.798,15.852,15.73,15.77,350000.0
2009-06-04 20:35:00,15.841,15.849,15.735,15.735,250000.0
2009-06-04 20:36:00,15.771,15.85,15.729,15.85,300000.0
2009-06-04 20:37:00,15.8,15.832,15.717,15.832,400000.0
2009-06-04 20:38:00,15.874,15.879,15.744,15.841,500000.0
2009-06-04 20:39:00,15.805,15.805,15.716,15.716,350000.0
2009-06-04 20:40:00,15.794,15.869,15.792,15.864,400000.0
2009-06-04 20:41:00,15.808,15.853,15.773,15.808,350000.0
2009-06-04 20:42:00,15.796,15.857,15.726,15.796,350000.0
2009-06-04 20:43:00,15.823,15.853,15.774,15.778,300000.0
2009-06-04 20:44:00,15.792,15.832,15.697,15.697,350000.0
2009-06-04 20:45:00,15.744,15.856,15.729,15.801,500000.0
2009-06-04 20:46:00,15.796,15.854,15.742,15.774,350000.0
2009-06-04 20:47:00,15.842,15.846,15.743,15.807,400000.0
2009-06-04 20:48:00,15.856,15.856,15.734,15.768,550000.0
2009-06-04 20:49:00,15.822,15.824,15.751,15.766,450000.0
2009-06-04 20:50:00,15.818,15.823,15.757,15.818,350000.0
2009-06-04 20:51:00,15.809,15.838,15.746,15.769,550000.0
2009-06-04 20:52:00,15.803,15.845,15.785,15.845,500000.0
2009-06-04 20:53:00,15.803,15.849,15.722,15.849,350000.0
2009-06-04 20:54:00,15.852,15.852,15.735,15.754,250000.0
2009-06-04 20:55:00,15.752,15.847,15.746,15.793,550000.0
2009-06-04 20:57:00,15.84,15.84,15.84,15.84,400000.0
2009-06-04 20:58:00,15.837,15.837,15.749,15.791,400000.0
2009-06-04 20:59:00,15.747,15.846,15.747,15.771,400000.0
2009-06-04 21:00:00,15.812,15.89,15.736,15.861,550000.0
2009-06-04 21:01:00,15.8,15.843,15.729,15.729,550000.0
2009-06-04 21:02:00,15.857,15.857,15.736,15.816,400000.0
2009-06-04 21:03:00,15.776,15.856,15.737,15.81,350000.0
2009-06-04 21:04:00,15.782,15.859,15.736,15.756,400000.0
2009-06-04 21:05:00,15.739,15.856,15.739,15.804,400000.0
2009-06-04 21:06:00,15.801,15.801,15.758,15.78,250000.0
2009-06-04 21:08:00,15.781,15.814,15.713,15.784,450000.0
2009-06-04 21:09:00,15.741,15.831,15.741,15.772,400000.0
2009-06-04 21:10:00,15.822,15.854,15.734,15.734,350000.0
2009-06-04 21:11:00,15.817,15.824,15.68,15.82,400000.0
2009-06-04 21:12:00,15.755,15.822,15.697,15.784,350000.0
2009-06-04 21:13:00,15.832,15.836,15.717,15.816,350000.0
2009-06-04 21:14:00,15.698,15.835,15.697,15.741,400000.0
2009-06-04 21:15:00,15.81,15.838,15.71,15.816,450000.0
2009-06-04 21:16:00,15.815,15.815,15.796,15.796,100000.0
2009-06-04 21:18:00,15.844,15.849,15.745,15.745,450000.0
2009-06-04 21:19:00,15.827,15.891,15.758,15.782,550000.0
2009-06-04 21:20:00,15.846,15.846,15.725,15.831,400000.0
2009-06-04 21:21:00,15.805,15.827,15.755,15.827,200000.0
2009-06-04 21:22:00,15.754,15.754,15.754,15.754,50000.0
2009-06-04 21:23:00,15.838,15.838,15.737,15.737,100000.0
2009-06-04 21:25:00,15.813,15.848,15.777,15.777,350000.0
2009-06-04 21:26:00,15.817,15.853,15.736,15.813,300000.0
2009-06-04 21:27:00,15.833,15.833,15.711,15.758,500000.0
2009-06-04 21:28:00,15.858,15.858,15.741,15.775,250000.0
2009-06-04 21:29:00,15.732,15.847,15.714,15.754,550000.0
2009-06-04 21:30:00,15.732,15.89,15.732,15.855,450000.0
2009-06-04 21:32:00,15.845,15.845,15.74,15.801,600000.0
2009-06-04 21:33:00,15.717,15.805,15.688,15.688,400000.0
2009-06-04 21:34:00,15.735,15.873,15.735,15.815,400000.0
2009-06-04 21:35:00,15.802,15.828,15.718,15.718,300000.0
2009-06-04 21:36:00,15.763,15.864,15.693,15.693,750000.0
2009-06-04 21:37:00,15.8,15.8,15.8,15.8,400000.0
2009-06-04 21:38:00,15.827,15.827,15.691,15.819,400000.0
2009-06-04 21:39:00,15.825,15.834,15.794,15.794,300000.0
2009-06-04 21:40:00,15.757,15.824,15.757,15.798,250000.0
2009-06-04 21:41:00,15.803,15.838,15.712,15.801,650000.0
2009-06-04 21:42:00,15.741,15.818,15.741,15.812,300000.0
2009-06-04 21:44:00,15.766,15.815,15.623,15.794,550000.0
2009-06-04 21:45:00,15.7,15.822,15.681,15.822,550000.0
2009-06-04 21:46:00,15.827,15.833,15.747,15.833,300000.0
2009-06-04 21:47:00,15.816,15.816,15.662,15.675,300000.0
2009-06-04 21:48:00,15.74,15.768,15.74,15.755,150000.0
2009-06-04 21:49:00,15.841,15.881,15.735,15.735,400000.0
2009-06-04 21:50:00,15.828,15.828,15.71,15.797,350000.0
2009-06-04 21:51:00,15.834,15.858,15.723,15.814,450000.0
2009-06-04 21:52:00,15.771,15.842,15.721,15.779,400000.0
2009-06-04 21:53:00,15.778,15.843,15.708,15.843,250000.0
2009-06-04 21:54:00,15.751,15.861,15.708,15.767,400000.0
2009-06-04 21:55:00,15.81,15.81,15.724,15.807,400000.0
2009-06-04 21:56:00,15.832,15.838,15.743,15.743,300000.0
2009-06-04 21:57:00,15.824,15.824,15.759,15.759,100000.0
2009-06-04 21:58:00,15.828,15.836,15.77,15.77,150000.0
2009-06-04 21:59:00,15.765,15.791,15.682,15.791,400000.0
2009-06-04 22:00:00,15.778,15.787,15.698,15.729,350000.0
2009-06-04 22:01:00,15.84,15.84,15.695,15.779,500000.0
2009-06-04 22:02:00,15.848,15.848,15.736,15.824,150000.0
2009-06-04 22:03:00,15.761,15.814,15.761,15.814,100000.0
2009-06-04 22:04:00,15.854,15.86,15.745,15.794,300000.0
2009-06-04 22:05:00,15.712,15.799,15.712,15.799,350000.0
2009-06-04 22:06:00,15.83,15.854,15.765,15.777,300000.0
2009-06-04 22:07:00,15.828,15.828,15.819,15.819,100000.0
2009-06-04 22:08:00,15.739,15.823,15.689,15.689,300000.0
2009-06-04 22:09:00,15.818,15.818,15.737,15.737,200000.0
2009-06-04 22:10:00,15.844,15.844,15.731,15.785,450000.0
2009-06-04 22:11:00,15.733,15.84,15.733,15.84,200000.0
2009-06-04 22:12:00,15.79,15.822,15.7,15.709,500000.0
2009-06-04 22:13:00,15.82,15.82,15.728,15.781,200000.0
2009-06-04 22:14:00,15.84,15.84,15.84,15.84,400000.0
2009-06-04 22:15:00,15.796,15.858,15.744,15.858,400000.0
2009-06-04 22:18:00,15.808,15.881,15.763,15.854,400000.0
2009-06-04 22:20:00,15.741,15.854,15.741,15.762,450000.0
2009-06-04 22:21:00,15.754,15.854,15.754,15.854,300000.0
2009-06-04 22:22:00,15.819,15.819,15.746,15.746,100000.0
2009-06-04 22:23:00,15.845,15.845,15.748,15.748,200000.0
2009-06-04 22:24:00,15.797,15.846,15.753,15.846,300000.0
2009-06-04 22:25:00,15.84,15.84,15.737,15.737,100000.0
2009-06-04 22:26:00,15.854,15.854,15.767,15.85,250000.0
2009-06-04 22:27:00,15.746,15.83,15.731,15.736,400000.0
2009-06-04 22:28:00,15.846,15.846,15.747,15.747,350000.0
2009-06-04 22:29:00,15.811,15.882,15.76,15.864,700000.0
2009-06-04 22:30:00,15.768,15.846,15.733,15.785,350000.0
2009-06-04 22:32:00,15.746,15.86,15.733,15.75,300000.0
2009-06-04 22:36:00,15.754,15.844,15.699,15.844,300000.0
2009-06-04 22:37:00,15.776,15.776,15.775,15.775,100000.0
2009-06-04 22:38:00,15.775,15.854,15.775,15.814,250000.0
2009-06-04 22:39:00,15.842,15.866,15.842,15.866,100000.0
2009-06-04 22:40:00,15.712,15.859,15.712,15.783,700000.0
2009-06-04 22:41:00,15.692,15.821,15.692,15.821,100000.0
2009-06-04 22:44:00,15.852,15.852,15.849,15.849,100000.0
2009-06-04 22:45:00,15.77,15.855,15.77,15.825,500000.0
2009-06-04 22:48:00,15.72,15.837,15.714,15.805,200000.0
2009-06-04 22:49:00,15.79,15.835,15.716,15.716,350000.0
2009-06-04 22:50:00,15.75,15.854,15.703,15.828,1000000.0
2009-06-04 23:00:00,15.769,15.81,15.712,15.712,200000.0
2009-06-04 23:01:00,15.84,15.84,15.84,15.84,550000.0
2009-06-04 23:10:00,15.768,15.854,15.728,15.837,550000.0
2009-06-04 23:13:00,15.704,15.809,15.659,15.809,550000.0
2009-06-04 23:14:00,15.723,15.851,15.723,15.741,600000.0
2009-06-04 23:15:00,15.802,15.802,15.668,15.732,350000.0
2009-06-04 23:16:00,15.81,15.81,15.683,15.683,100000.0
2009-06-04 23:20:00,15.801,15.801,15.692,15.692,350000.0
2009-06-04 23:23:00,15.77,15.832,15.718,15.832,400000.0
2009-06-04 23:25:00,15.761,15.832,15.701,15.832,400000.0
2009-06-04 23:28:00,15.83,15.83,15.83,15.83,250000.0
2009-06-04 23:29:00,15.708,15.816,15.708,15.732,250000.0
2009-06-04 23:30:00,15.759,15.837,15.702,15.703,400000.0
2009-06-04 23:35:00,15.744,15.843,15.731,15.843,550000.0
2009-06-04 23:39:00,15.865,15.887,15.758,15.758,550000.0
2009-06-04 23:40:00,15.834,15.844,15.709,15.812,950000.0
2009-06-04 23:41:00,15.817,15.834,15.718,15.718,300000.0
2009-06-04 23:49:00,15.739,15.8,15.691,15.739,350000.0
2009-06-04 23:50:00,15.734,15.844,15.718,15.823,1300000.0
2009-06-04 23:55:00,15.797,15.851,15.753,15.851,400000.0
2009-06-04 23:57:00,15.84,15.84,15.84,15.84,100000.0
2009-06-04 23:58:00,15.836,15.836,15.759,15.759,100000.0
2009-06-05 00:00:00,15.842,15.868,15.736,15.803,750000.0
2009-06-05 00:01:00,15.782,15.857,15.688,15.857,1050000.0
2009-06-05 00:02:00,15.813,15.854,15.713,15.823,1200000.0
2009-06-05 00:03:00,15.772,15.842,15.765,15.827,400000.0
2009-06-05 00:04:00,15.834,15.87,15.744,15.831,500000.0
2009-06-05 00:05:00,15.837,15.837,15.837,15.837,50000.0
2009-06-05 00:06:00,15.752,15.852,15.741,15.838,350000.0
2009-06-05 00:07:00,15.828,15.859,15.802,15.802,350000.0
2009-06-05 00:08:00,15.859,15.888,15.727,15.813,550000.0
2009-06-05 00:09:00,15.877,15.905,15.768,15.852,650000.0
2009-06-05 00:10:00,15.789,15.852,15.762,15.852,600000.0
2009-06-05 00:11:00,15.852,15.862,15.732,15.732,500000.0
2009-06-05 00:12:00,15.876,15.878,15.752,15.752,150000.0
2009-06-05 00:13:00,15.869,15.898,15.819,15.819,400000.0
2009-06-05 00:14:00,15.799,15.91,15.799,15.849,300000.0
2009-06-05 00:15:00,15.738,15.859,15.738,15.857,250000.0
2009-06-05 00:16:00,15.874,15.874,15.823,15.823,100000.0
2009-06-05 00:17:00,15.861,15.872,15.754,15.872,400000.0
2009-06-05 00:18:00,15.805,15.855,15.805,15.855,100000.0
2009-06-05 00:19:00,15.8,15.835,15.726,15.726,200000.0
2009-06-05 00:20:00,15.812,15.836,15.738,15.743,400000.0
2009-06-05 00:21:00,15.868,15.868,15.752,15.823,400000.0
2009-06-05 00:22:00,15.798,15.878,15.776,15.796,250000.0
2009-06-05 00:23:00,15.774,15.871,15.774,15.871,200000.0
2009-06-05 00:24:00,15.873,15.889,15.736,15.791,450000.0
2009-06-05 00:25:00,15.866,15.866,15.823,15.823,100000.0
2009-06-05 00:26:00,15.8,15.861,15.779,15.779,300000.0
2009-06-05 00:30:00,15.798,15.872,15.732,15.872,400000.0
2009-06-05 00:31:00,15.827,15.827,15.809,15.809,100000.0
2009-06-05 00:34:00,15.86,15.86,15.86,15.86,250000.0
2009-06-05 00:37:00,15.818,15.834,15.765,15.816,250000.0
2009-06-05 00:38:00,15.836,15.885,15.761,15.803,700000.0
2009-06-05 00:40:00,15.799,15.882,15.756,15.776,750000.0
2009-06-05 00:41:00,15.85,15.85,15.85,15.85,350000.0
2009-06-05 00:42:00,15.84,15.85,15.84,15.84,350000.0
2009-06-05 00:43:00,15.815,15.878,15.729,15.729,350000.0
2009-06-05 00:44:00,15.877,15.877,15.784,15.865,200000.0
2009-06-05 00:45:00,15.865,15.921,15.746,15.903,500000.0
2009-06-05 00:46:00,15.831,15.871,15.72,15.87,350000.0
2009-06-05 00:47:00,15.796,15.861,15.789,15.861,400000.0
2009-06-05 00:48:00,15.882,15.882,15.763,15.789,450000.0
2009-06-05 00:49:00,15.794,15.902,15.775,15.902,350000.0
2009-06-05 00:50:00,15.9,15.946,15.828,15.828,800000.0
2009-06-05 00:51:00,15.917,15.919,15.818,15.818,400000.0
2009-06-05 00:52:00,15.859,15.92,15.859,15.917,250000.0
2009-06-05 00:53:00,15.82,15.91,15.793,15.854,500000.0
2009-06-05 00:54:00,15.825,15.825,15.825,15.825,50000.0
2009-06-05 00:55:00,15.893,15.921,15.8,15.92,800000.0
2009-06-05 00:58:00,15.89,15.89,15.89,15.89,250000.0
2009-06-05 00:59:00,15.922,15.922,15.814,15.916,250000.0
2009-06-05 01:00:00,15.73,15.922,15.73,15.833,1300000.0
2009-06-05 01:01:00,15.878,15.906,15.784,15.883,550000.0
2009-06-05 01:02:00,15.88,15.906,15.816,15.876,500000.0
2009-06-05 01:03:00,15.835,15.924,15.816,15.833,300000.0
2009-06-05 01:04:00,15.884,15.916,15.809,15.912,300000.0
2009-06-05 01:10:00,15.894,15.894,15.894,15.894,50000.0
2009-06-05 01:11:00,15.864,15.894,15.809,15.864,500000.0
2009-06-05 01:16:00,15.89,15.89,15.89,15.89,400000.0
2009-06-05 01:17:00,15.801,15.906,15.767,15.792,400000.0
2009-06-05 01:18:00,15.855,15.944,15.782,15.926,750000.0
2009-06-05 01:19:00,15.894,15.915,15.798,15.898,500000.0
2009-06-05 01:20:00,15.852,15.931,15.79,15.817,500000.0
2009-06-05 01:21:00,15.884,15.921,15.8,15.909,550000.0
2009-06-05 01:22:00,15.89,15.9,15.89,15.9,1000000.0
2009-06-05 01:23:00,15.832,15.985,15.81,15.918,1000000.0
2009-06-05 01:24:00,15.796,15.903,15.781,15.855,300000.0
2009-06-05 01:25:00,15.861,15.921,15.813,15.861,450000.0
2009-06-05 01:26:00,15.825,15.941,15.798,15.838,600000.0
2009-06-05 01:27:00,15.825,15.932,15.822,15.901,400000.0
2009-06-05 01:28:00,15.9,15.9,15.9,15.9,700000.0
2009-06-05 01:29:00,15.903,15.903,15.716,15.769,700000.0
2009-06-05 01:30:00,15.888,15.891,15.752,15.882,300000.0
2009-06-05 01:31:00,15.857,15.893,15.748,15.837,650000.0
2009-06-05 01:32:00,15.862,15.896,15.761,15.825,350000.0
2009-06-05 01:33:00,15.902,15.902,15.774,15.841,350000.0
2009-06-05 01:34:00,15.855,15.899,15.751,15.876,450000.0
2009-06-05 01:35:00,15.864,15.867,15.729,15.729,400000.0
2009-06-05 01:36:00,15.76,15.864,15.76,15.849,300000.0
2009-06-05 01:37:00,15.826,15.889,15.826,15.889,400000.0
2009-06-05 01:38:00,15.894,15.899,15.777,15.899,250000.0
2009-06-05 01:39:00,15.814,15.9,15.784,15.9,400000.0
2009-06-05 01:40:00,15.734,15.892,15.734,15.872,400000.0
2009-06-05 01:41:00,15.791,15.891,15.768,15.79,250000.0
2009-06-05 01:42:00,15.868,15.868,15.781,15.814,400000.0
2009-06-05 01:43:00,15.84,15.892,15.815,15.841,500000.0
2009-06-05 01:44:00,15.89,15.94,15.78,15.78,600000.0
2009-06-05 01:45:00,15.738,15.89,15.738,15.861,350000.0
2009-06-05 01:47:00,15.704,15.849,15.686,15.821,650000.0
2009-06-05 01:48:00,15.893,15.905,15.783,15.862,500000.0
2009-06-05 01:49:00,15.857,15.857,15.719,15.822,450000.0
2009-06-05 01:50:00,15.882,15.897,15.762,15.826,400000.0
2009-06-05 01:51:00,15.875,15.875,15.717,15.784,450000.0
2009-06-05 01:52:00,15.808,15.881,15.748,15.881,650000.0
2009-06-05 01:53:00,15.857,15.857,15.703,15.832,400000.0
2009-06-05 01:54:00,15.907,15.935,15.793,15.793,550000.0
2009-06-05 01:55:00,15.881,15.881,15.76,15.85,250000.0
2009-06-05 01:56:00,15.853,15.853,15.709,15.728,300000.0
2009-06-05 01:57:00,15.851,15.909,15.784,15.87,800000.0
2009-06-05 01:58:00,15.758,15.872,15.731,15.84,450000.0
2009-06-05 01:59:00,15.795,15.84,15.712,15.84,450000.0
2009-06-05 02:00:00,15.85,15.85,15.84,15.85,350000.0
2009-06-05 02:01:00,15.831,15.841,15.766,15.778,350000.0
2009-06-05 02:02:00,15.741,15.919,15.741,15.846,650000.0
2009-06-05 02:03:00,15.797,15.882,15.783,15.823,400000.0
2009-06-05 02:04:00,15.843,15.863,15.761,15.761,350000.0
2009-06-05 02:05:00,15.808,15.835,15.808,15.833,350000.0
2009-06-05 02:06:00,15.854,15.863,15.71,15.751,350000.0
2009-06-05 02:07:00,15.807,15.853,15.752,15.81,400000.0
2009-06-05 02:08:00,15.821,15.852,15.713,15.8,350000.0
2009-06-05 02:09:00,15.853,15.871,15.751,15.838,500000.0
2009-06-05 02:10:00,15.833,15.851,15.759,15.851,550000.0
2009-06-05 02:11:00,15.85,15.85,15.85,15.85,850000.0
2009-06-05 02:12:00,15.859,15.859,15.769,15.785,850000.0
2009-06-05 02:13:00,15.826,15.851,15.714,15.733,400000.0
2009-06-05 02:14:00,15.849,15.849,15.849,15.849,100000.0
2009-06-05 02:15:00,15.842,15.842,15.645,15.725,700000.0
2009-06-05 02:17:00,15.837,15.852,15.774,15.817,400000.0
2009-06-05 02:18:00,15.847,15.871,15.797,15.797,400000.0
2009-06-05 02:19:00,15.852,15.877,15.792,15.846,400000.0
2009-06-05 02:20:00,15.868,15.868,15.78,15.809,450000.0
2009-06-05 02:21:00,15.791,15.854,15.698,15.813,400000.0
2009-06-05 02:22:00,15.871,15.884,15.766,15.855,350000.0
2009-06-05 02:23:00,15.845,15.873,15.827,15.873,500000.0
2009-06-05 02:24:00,15.83,15.926,15.762,15.813,500000.0
2009-06-05 02:25:00,15.856,15.867,15.718,15.867,300000.0
2009-06-05 02:26:00,15.785,15.865,15.785,15.814,350000.0
2009-06-05 02:27:00,15.88,15.886,15.762,15.876,400000.0
2009-06-05 02:28:00,15.883,15.891,15.76,15.888,400000.0
2009-06-05 02:29:00,15.834,15.903,15.77,15.872,400000.0
2009-06-05 02:30:00,15.845,15.876,15.716,15.844,500000.0
2009-06-05 02:31:00,15.846,15.922,15.792,15.874,350000.0
2009-06-05 02:32:00,15.868,15.891,15.817,15.862,250000.0
2009-06-05 02:33:00,15.88,15.88,15.88,15.88,300000.0
2009-06-05 02:34:00,15.795,15.861,15.781,15.823,300000.0
2009-06-05 02:35:00,15.811,15.837,15.751,15.751,200000.0
2009-06-05 02:36:00,15.885,15.915,15.83,15.885,500000.0
2009-06-05 02:37:00,15.791,15.959,15.791,15.899,650000.0
2009-06-05 02:39:00,15.912,15.912,15.802,15.879,750000.0
2009-06-05 02:40:00,15.895,15.895,15.799,15.799,100000.0
2009-06-05 02:41:00,15.927,15.927,15.9,15.9,100000.0
2009-06-05 02:42:00,15.921,15.923,15.865,15.913,450000.0
2009-06-05 02:43:00,15.853,15.905,15.778,15.778,350000.0
2009-06-05 02:44:00,15.91,15.91,15.91,15.91,350000.0
2009-06-05 02:45:00,15.919,15.925,15.813,15.925,350000.0
2009-06-05 02:46:00,15.901,15.901,15.753,15.799,350000.0
2009-06-05 02:47:00,15.759,15.766,15.759,15.766,100000.0
2009-06-05 02:48:00,15.853,15.897,15.809,15.897,250000.0
2009-06-05 02:49:00,15.824,15.907,15.759,15.83,650000.0
2009-06-05 02:50:00,15.841,15.871,15.798,15.798,150000.0
2009-06-05 02:51:00,15.877,15.895,15.799,15.895,200000.0
2009-06-05 02:52:00,15.761,15.882,15.761,15.882,250000.0
2009-06-05 02:53:00,15.88,15.88,15.88,15.88,250000.0
2009-06-05 02:54:00,15.856,15.875,15.742,15.742,250000.0
2009-06-05 02:55:00,15.861,15.878,15.851,15.877,300000.0
2009-06-05 02:56:00,15.811,15.851,15.811,15.851,100000.0
2009-06-05 02:57:00,15.867,15.869,15.867,15.869,100000.0
2009-06-05 02:58:00,15.867,15.904,15.78,15.824,350000.0
2009-06-05 02:59:00,15.868,15.885,15.783,15.783,250000.0
2009-06-05 03:00:00,15.864,15.864,15.864,15.864,50000.0
2009-06-05 03:01:00,15.894,15.894,15.799,15.853,350000.0
2009-06-05 03:02:00,15.842,15.868,15.779,15.845,500000.0
2009-06-05 03:03:00,15.781,15.881,15.781,15.792,400000.0
2009-06-05 03:04:00,15.873,15.873,15.767,15.767,300000.0
2009-06-05 03:05:00,15.772,15.885,15.743,15.749,500000.0
2009-06-05 03:06:00,15.897,15.907,15.796,15.82,700000.0
2009-06-05 03:07:00,15.856,15.892,15.785,15.892,350000.0
2009-06-05 03:08:00,15.889,15.889,15.758,15.838,450000.0
2009-06-05 03:09:00,15.896,15.896,15.757,15.889,600000.0
2009-06-05 03:10:00,15.857,15.871,15.712,15.856,700000.0
2009-06-05 03:12:00,15.89,15.89,15.88,15.88,100000.0
2009-06-05 03:13:00,15.861,15.931,15.786,15.86,400000.0
2009-06-05 03:14:00,15.879,15.891,15.795,15.891,350000.0
2009-06-05 03:15:00,15.855,15.855,15.711,15.729,300000.0
2009-06-05 03:16:00,15.822,15.876,15.76,15.846,400000.0
2009-06-05 03:17:00,15.827,15.86,15.73,15.73,250000.0
2009-06-05 03:18:00,15.831,15.9,15.813,15.851,550000.0
2009-06-05 03:19:00,15.889,15.907,15.748,15.884,1400000.0
2009-06-05 03:20:00,15.748,15.885,15.748,15.792,350000.0
2009-06-05 03:21:00,15.899,15.914,15.773,15.882,550000.0
2009-06-05 03:22:00,15.82,15.87,15.774,15.78,550000.0
2009-06-05 03:23:00,15.909,15.925,15.817,15.856,400000.0
2009-06-05 03:24:00,15.878,15.878,15.794,15.867,250000.0
2009-06-05 03:25:00,15.898,15.908,15.799,15.864,450000.0
2009-06-05 03:26:00,15.904,15.921,15.838,15.896,450000.0
2009-06-05 03:27:00,15.868,15.892,15.808,15.86,500000.0
2009-06-05 03:28:00,15.887,15.892,15.834,15.834,400000.0
2009-06-05 03:29:00,15.814,15.905,15.778,15.864,350000.0
2009-06-05 03:30:00,15.856,15.856,15.856,15.856,50000.0
2009-06-05 03:31:00,15.875,15.877,15.736,15.845,400000.0
2009-06-05 03:32:00,15.896,15.905,15.796,15.896,550000.0
2009-06-05 03:33:00,15.858,15.877,15.853,15.853,200000.0
2009-06-05 03:34:00,15.848,15.865,15.756,15.793,350000.0
2009-06-05 03:35:00,15.871,15.892,15.784,15.892,550000.0
2009-06-05 03:36:00,15.865,15.876,15.819,15.848,400000.0
2009-06-05 03:37:00,15.882,15.896,15.818,15.818,350000.0
2009-06-05 03:38:00,15.885,15.885,15.864,15.867,150000.0
2009-06-05 03:39:00,15.9,15.9,15.839,15.887,250000.0
2009-06-05 03:40:00,15.861,15.9,15.766,15.779,550000.0
2009-06-05 03:41:00,15.858,15.89,15.828,15.866,400000.0
2009-06-05 03:42:00,15.804,15.891,15.804,15.862,450000.0
2009-06-05 03:43:00,15.764,15.874,15.764,15.791,400000.0
2009-06-05 03:44:00,15.798,15.878,15.759,15.852,350000.0
2009-06-05 03:45:00,15.867,15.91,15.783,15.783,350000.0
2009-06-05 03:46:00,15.857,15.886,15.732,15.822,400000.0
2009-06-05 03:47:00,15.86,15.86,15.86,15.86,500000.0
2009-06-05 03:49:00,15.854,15.884,15.799,15.854,500000.0
2009-06-05 03:50:00,15.874,15.874,15.844,15.867,300000.0
2009-06-05 03:51:00,15.784,15.873,15.784,15.789,300000.0
2009-06-05 03:52:00,15.877,15.877,15.872,15.872,100000.0
2009-06-05 03:53:00,15.767,15.856,15.729,15.729,450000.0
2009-06-05 03:54:00,15.849,15.883,15.849,15.883,100000.0
2009-06-05 03:55:00,15.876,15.887,15.876,15.887,100000.0
2009-06-05 03:56:00,15.848,15.875,15.791,15.791,350000.0
2009-06-05 03:57:00,15.821,15.903,15.781,15.798,550000.0
2009-06-05 03:58:00,15.825,15.911,15.825,15.878,400000.0
2009-06-05 03:59:00,15.854,15.889,15.773,15.773,450000.0
2009-06-05 04:00:00,15.793,15.868,15.778,15.835,550000.0
2009-06-05 04:01:00,15.846,15.846,15.805,15.805,100000.0
2009-06-05 04:02:00,15.854,15.898,15.769,15.769,300000.0
2009-06-05 04:03:00,15.904,15.904,15.854,15.854,100000.0
2009-06-05 04:04:00,15.882,15.882,15.868,15.868,100000.0
2009-06-05 04:05:00,15.862,15.862,15.744,15.786,200000.0
2009-06-05 04:06:00,15.846,15.89,15.846,15.89,100000.0
2009-06-05 04:07:00,15.801,15.83,15.801,15.83,100000.0
2009-06-05 04:08:00,15.836,15.836,15.777,15.777,100000.0
2009-06-05 04:09:00,15.8,15.883,15.8,15.883,200000.0
2009-06-05 04:10:00,15.778,15.882,15.778,15.862,400000.0
2009-06-05 04:11:00,15.807,15.872,15.807,15.872,100000.0
2009-06-05 04:12:00,15.847,15.847,15.793,15.793,100000.0
2009-06-05 04:13:00,15.863,15.914,15.774,15.893,450000.0
2009-06-05 04:14:00,15.858,15.889,15.858,15.889,100000.0
2009-06-05 04:15:00,15.886,15.886,15.886,15.886,50000.0
2009-06-05 04:16:00,15.844,15.881,15.797,15.8,450000.0
2009-06-05 04:17:00,15.88,15.891,15.879,15.879,150000.0
2009-06-05 04:18:00,15.803,15.803,15.769,15.769,100000.0
2009-06-05 04:19:00,15.748,15.871,15.708,15.805,1650000.0
2009-06-05 04:20:00,15.821,15.847,15.733,15.819,400000.0
2009-06-05 04:21:00,15.838,15.88,15.79,15.819,350000.0
2009-06-05 04:22:00,15.848,15.848,15.848,15.848,50000.0
2009-06-05 04:23:00,15.875,15.897,15.8,15.897,200000.0
2009-06-05 04:24:00,15.78,15.885,15.78,15.885,100000.0
2009-06-05 04:25:00,15.87,15.87,15.86,15.86,550000.0
2009-06-05 04:26:00,15.819,15.89,15.766,15.804,550000.0
2009-06-05 04:27:00,15.852,15.866,15.793,15.799,350000.0
2009-06-05 04:29:00,15.85,15.86,15.85,15.86,400000.0
2009-06-05 04:30:00,15.813,15.884,15.754,15.884,400000.0
2009-06-05 04:31:00,15.87,15.87,15.87,15.87,400000.0
2009-06-05 04:32:00,15.83,15.892,15.778,15.892,400000.0
2009-06-05 04:33:00,15.808,15.808,15.808,15.808,50000.0
2009-06-05 04:36:00,15.85,15.912,15.798,15.912,400000.0
2009-06-05 04:37:00,15.868,15.894,15.868,15.894,100000.0
2009-06-05 04:38:00,15.728,15.847,15.728,15.824,650000.0
2009-06-05 04:40:00,15.793,15.858,15.793,15.794,250000.0
2009-06-05 04:41:00,15.845,15.877,15.743,15.849,300000.0
2009-06-05 04:43:00,15.817,15.884,15.798,15.798,350000.0
2009-06-05 04:44:00,15.844,15.912,15.772,15.869,450000.0
2009-06-05 04:45:00,15.806,15.841,15.751,15.777,350000.0
2009-06-05 04:46:00,15.797,15.852,15.731,15.742,350000.0
2009-06-05 04:47:00,15.853,15.878,15.812,15.812,400000.0
2009-06-05 04:48:00,15.804,15.859,15.726,15.726,400000.0
2009-06-05 04:49:00,15.785,15.913,15.785,15.831,1050000.0
2009-06-05 04:50:00,15.859,15.859,15.733,15.733,500000.0
2009-06-05 04:51:00,15.739,15.862,15.739,15.78,400000.0
2009-06-05 04:52:00,15.777,15.88,15.721,15.88,400000.0
2009-06-05 04:54:00,15.782,15.909,15.765,15.765,350000.0
2009-06-05 04:55:00,15.719,15.867,15.702,15.867,450000.0
2009-06-05 04:56:00,15.751,15.854,15.751,15.854,100000.0
2009-06-05 04:57:00,15.86,15.883,15.74,15.761,500000.0
2009-06-05 04:58:00,15.887,15.887,15.787,15.852,300000.0
2009-06-05 04:59:00,15.818,15.859,15.708,15.859,800000.0
2009-06-05 05:00:00,15.816,15.863,15.805,15.863,550000.0
2009-06-05 05:02:00,15.823,15.836,15.823,15.836,100000.0
2009-06-05 05:04:00,15.81,15.869,15.81,15.869,100000.0
2009-06-05 05:05:00,15.806,15.872,15.728,15.841,400000.0
2009-06-05 05:06:00,15.856,15.856,15.756,15.756,250000.0
2009-06-05 05:07:00,15.796,15.838,15.753,15.813,300000.0
2009-06-05 05:08:00,15.839,15.843,15.726,15.834,550000.0
2009-06-05 05:10:00,15.86,15.874,15.86,15.874,100000.0
2009-06-05 05:11:00,15.762,15.87,15.762,15.864,200000.0
2009-06-05 05:12:00,15.844,15.882,15.747,15.882,300000.0
2009-06-05 05:13:00,15.846,15.848,15.718,15.845,300000.0
2009-06-05 05:14:00,15.722,15.809,15.688,15.746,300000.0
2009-06-05 05:15:00,15.839,15.849,15.736,15.787,250000.0
2009-06-05 05:16:00,15.756,15.891,15.756,15.832,600000.0
2009-06-05 05:17:00,15.762,15.842,15.73,15.765,650000.0
2009-06-05 05:18:00,15.792,15.824,15.702,15.712,450000.0
2009-06-05 05:19:00,15.772,15.85,15.721,15.783,650000.0
2009-06-05 05:20:00,15.831,15.831,15.713,15.713,100000.0
2009-06-05 05:21:00,15.774,15.774,15.726,15.752,250000.0
2009-06-05 05:22:00,15.856,15.867,15.731,15.731,350000.0
2009-06-05 05:23:00,15.872,15.872,15.777,15.777,150000.0
2009-06-05 05:24:00,15.775,15.842,15.762,15.839,350000.0
2009-06-05 05:25:00,15.837,15.837,15.791,15.791,300000.0
2009-06-05 05:26:00,15.765,15.873,15.712,15.719,500000.0
2009-06-05 05:27:00,15.805,15.821,15.706,15.821,350000.0
2009-06-05 05:28:00,15.813,15.813,15.694,15.754,250000.0
2009-06-05 05:29:00,15.728,15.814,15.728,15.813,300000.0
2009-06-05 05:30:00,15.778,15.866,15.76,15.81,700000.0
2009-06-05 05:31:00,15.83,15.836,15.753,15.795,300000.0
2009-06-05 05:32:00,15.804,15.805,15.744,15.744,250000.0
2009-06-05 05:33:00,15.847,15.853,15.713,15.844,650000.0
2009-06-05 05:34:00,15.757,15.814,15.711,15.814,250000.0
2009-06-05 05:35:00,15.835,15.849,15.714,15.746,500000.0
2009-06-05 05:36:00,15.829,15.83,15.706,15.738,350000.0
2009-06-05 05:37:00,15.843,15.843,15.761,15.761,150000.0
2009-06-05 05:38:00,15.713,15.851,15.713,15.848,500000.0
2009-06-05 05:39:00,15.741,15.845,15.714,15.845,750000.0
2009-06-05 05:40:00,15.835,15.873,15.741,15.785,500000.0
2009-06-05 05:41:00,15.826,15.852,15.709,15.811,700000.0
2009-06-05 05:43:00,15.809,15.878,15.755,15.878,400000.0
2009-06-05 05:45:00,15.872,15.872,15.866,15.866,100000.0
2009-06-05 05:46:00,15.799,15.882,15.799,15.882,200000.0
2009-06-05 05:47:00,15.864,15.864,15.864,15.864,50000.0
2009-06-05 05:49:00,15.844,15.873,15.778,15.782,400000.0
2009-06-05 05:50:00,15.794,15.861,15.748,15.861,400000.0
2009-06-05 05:51:00,15.76,15.845,15.76,15.77,400000.0
2009-06-05 05:52:00,15.877,15.877,15.794,15.814,300000.0
2009-06-05 05:54:00,15.72,15.816,15.681,15.801,400000.0
2009-06-05 05:55:00,15.85,15.85,15.85,15.85,300000.0
2009-06-05 05:57:00,15.717,15.865,15.717,15.729,300000.0
2009-06-05 05:58:00,15.745,15.886,15.735,15.836,550000.0
2009-06-05 05:59:00,15.806,15.858,15.663,15.858,350000.0
2009-06-05 06:00:00,15.855,15.868,15.731,15.731,700000.0
2009-06-05 06:01:00,15.731,15.808,15.731,15.808,150000.0
2009-06-05 06:02:00,15.73,15.84,15.73,15.84,150000.0
2009-06-05 06:03:00,15.832,15.832,15.712,15.761,400000.0
2009-06-05 06:04:00,15.755,15.86,15.717,15.79,650000.0
2009-06-05 06:05:00,15.853,15.853,15.807,15.807,100000.0
2009-06-05 06:06:00,15.781,15.83,15.7,15.802,750000.0
2009-06-05 06:07:00,15.736,15.758,15.736,15.758,100000.0
2009-06-05 06:08:00,15.805,15.809,15.739,15.809,400000.0
2009-06-05 06:09:00,15.797,15.834,15.707,15.819,900000.0
2009-06-05 06:10:00,15.819,15.819,15.713,15.805,250000.0
2009-06-05 06:12:00,15.737,15.905,15.737,15.779,500000.0
2009-06-05 06:13:00,15.763,15.864,15.759,15.829,250000.0
2009-06-05 06:14:00,15.725,15.844,15.725,15.82,400000.0
2009-06-05 06:15:00,15.833,15.833,15.733,15.733,300000.0
2009-06-05 06:16:00,15.783,15.853,15.7,15.747,400000.0
2009-06-05 06:17:00,15.825,15.825,15.758,15.782,350000.0
2009-06-05 06:18:00,15.729,15.835,15.708,15.835,550000.0
2009-06-05 06:19:00,15.851,15.893,15.745,15.745,750000.0
2009-06-05 06:20:00,15.733,15.809,15.727,15.727,300000.0
2009-06-05 06:21:00,15.74,15.844,15.703,15.726,400000.0
2009-06-05 06:22:00,15.736,15.81,15.736,15.793,350000.0
2009-06-05 06:23:00,15.772,15.831,15.701,15.732,350000.0
2009-06-05 06:24:00,15.729,15.791,15.709,15.717,350000.0
2009-06-05 06:25:00,15.729,15.835,15.691,15.783,450000.0
2009-06-05 06:26:00,15.734,15.832,15.699,15.699,250000.0
2009-06-05 06:27:00,15.849,15.849,15.769,15.837,350000.0
2009-06-05 06:28:00,15.806,15.806,15.674,15.675,350000.0
2009-06-05 06:29:00,15.681,15.783,15.681,15.783,550000.0
2009-06-05 06:30:00,15.785,15.846,15.699,15.83,700000.0
2009-06-05 06:31:00,15.827,15.827,15.695,15.752,600000.0
2009-06-05 06:32:00,15.749,15.845,15.696,15.724,400000.0
2009-06-05 06:33:00,15.806,15.807,15.687,15.807,450000.0
2009-06-05 06:34:00,15.833,15.833,15.704,15.794,400000.0
2009-06-05 06:35:00,15.837,15.846,15.732,15.783,550000.0
2009-06-05 06:36:00,15.793,15.825,15.696,15.741,550000.0
2009-06-05 06:37:00,15.812,15.824,15.679,15.805,300000.0
2009-06-05 06:38:00,15.785,15.824,15.701,15.796,550000.0
2009-06-05 06:39:00,15.707,15.837,15.701,15.837,950000.0
2009-06-05 06:40:00,15.726,15.818,15.703,15.783,350000.0
2009-06-05 06:41:00,15.791,15.791,15.698,15.791,300000.0
2009-06-05 06:42:00,15.839,15.844,15.724,15.775,400000.0
2009-06-05 06:43:00,15.77,15.818,15.736,15.789,450000.0
2009-06-05 06:44:00,15.75,15.822,15.75,15.822,350000.0
2009-06-05 06:45:00,15.8,15.823,15.692,15.803,550000.0
2009-06-05 06:46:00,15.741,15.865,15.741,15.79,550000.0
2009-06-05 06:47:00,15.729,15.768,15.696,15.696,250000.0
2009-06-05 06:48:00,15.777,15.784,15.692,15.714,400000.0
2009-06-05 06:49:00,15.728,15.814,15.653,15.798,800000.0
2009-06-05 06:50:00,15.767,15.846,15.726,15.744,550000.0
2009-06-05 06:51:00,15.775,15.811,15.695,15.801,400000.0
2009-06-05 06:52:00,15.649,15.795,15.649,15.712,700000.0
2009-06-05 06:53:00,15.762,15.794,15.657,15.699,600000.0
2009-06-05 06:54:00,15.663,15.785,15.663,15.714,550000.0
2009-06-05 06:55:00,15.754,15.783,15.679,15.686,550000.0
2009-06-05 06:56:00,15.696,15.777,15.64,15.646,550000.0
2009-06-05 06:57:00,15.683,15.803,15.683,15.684,300000.0
2009-06-05 06:58:00,15.712,15.74,15.615,15.623,450000.0
2009-06-05 06:59:00,15.685,15.786,15.622,15.626,650000.0
2009-06-05 07:00:00,15.62,15.776,15.62,15.751,350000.0
2009-06-05 07:01:00,15.737,15.796,15.63,15.63,300000.0
2009-06-05 07:02:00,15.721,15.733,15.639,15.71,500000.0
2009-06-05 07:03:00,15.715,15.736,15.654,15.687,400000.0
2009-06-05 07:04:00,15.757,15.758,15.632,15.748,400000.0
2009-06-05 07:05:00,15.7,15.781,15.631,15.732,400000.0
2009-06-05 07:06:00,15.79,15.79,15.79,15.79,100000.0
2009-06-05 07:07:00,15.643,15.753,15.643,15.753,100000.0
2009-06-05 07:08:00,15.752,15.793,15.627,15.712,550000.0
2009-06-05 07:09:00,15.639,15.763,15.639,15.647,400000.0
2009-06-05 07:10:00,15.781,15.781,15.653,15.741,350000.0
2009-06-05 07:11:00,15.68,15.743,15.622,15.643,500000.0
2009-06-05 07:12:00,15.751,15.751,15.598,15.737,550000.0
2009-06-05 07:13:00,15.665,15.775,15.64,15.689,250000.0
2009-06-05 07:14:00,15.635,15.735,15.635,15.668,400000.0
2009-06-05 07:15:00,15.723,15.744,15.634,15.71,400000.0
2009-06-05 07:16:00,15.655,15.754,15.643,15.736,200000.0
2009-06-05 07:18:00,15.724,15.748,15.644,15.689,300000.0
2009-06-05 07:19:00,15.758,15.758,15.639,15.716,550000.0
2009-06-05 07:20:00,15.77,15.77,15.649,15.649,100000.0
2009-06-05 07:21:00,15.708,15.773,15.663,15.663,300000.0
2009-06-05 07:22:00,15.779,15.783,15.638,15.667,550000.0
2009-06-05 07:23:00,15.745,15.767,15.679,15.767,350000.0
2009-06-05 07:24:00,15.673,15.749,15.653,15.714,500000.0
2009-06-05 07:25:00,15.732,15.745,15.681,15.745,350000.0
2009-06-05 07:26:00,15.669,15.759,15.658,15.658,250000.0
2009-06-05 07:27:00,15.703,15.823,15.703,15.778,350000.0
2009-06-05 07:28:00,15.649,15.742,15.634,15.722,300000.0
2009-06-05 07:29:00,15.752,15.768,15.635,15.768,300000.0
2009-06-05 07:30:00,15.754,15.839,15.665,15.665,500000.0
2009-06-05 07:31:00,15.635,15.802,15.635,15.751,350000.0
2009-06-05 07:32:00,15.724,15.734,15.61,15.734,400000.0
2009-06-05 07:33:00,15.77,15.778,15.643,15.643,350000.0
2009-06-05 07:34:00,15.658,15.79,15.658,15.663,350000.0
2009-06-05 07:35:00,15.743,15.746,15.644,15.744,400000.0
2009-06-05 07:36:00,15.681,15.775,15.674,15.732,550000.0
2009-06-05 07:37:00,15.646,15.757,15.617,15.711,400000.0
2009-06-05 07:38:00,15.619,15.756,15.619,15.678,450000.0
2009-06-05 07:39:00,15.719,15.766,15.613,15.735,400000.0
2009-06-05 07:40:00,15.639,15.739,15.637,15.699,450000.0
2009-06-05 07:41:00,15.754,15.77,15.655,15.729,350000.0
2009-06-05 07:42:00,15.639,15.726,15.625,15.726,500000.0
2009-06-05 07:43:00,15.724,15.732,15.626,15.65,350000.0
2009-06-05 07:44:00,15.773,15.773,15.61,15.67,350000.0
2009-06-05 07:45:00,15.749,15.802,15.646,15.692,500000.0
2009-06-05 07:46:00,15.738,15.773,15.644,15.691,350000.0
2009-06-05 07:47:00,15.78,15.79,15.78,15.79,50000.0
2009-06-05 07:48:00,15.774,15.774,15.774,15.774,50000.0
2009-06-05 07:49:00,15.742,15.77,15.643,15.741,550000.0
2009-06-05 07:50:00,15.75,15.75,15.639,15.688,400000.0
2009-06-05 07:51:00,15.725,15.77,15.648,15.754,300000.0
2009-06-05 07:52:00,15.72,15.77,15.63,15.673,500000.0
2009-06-05 07:53:00,15.748,15.77,15.665,15.665,350000.0
2009-06-05 07:54:00,15.652,15.782,15.652,15.692,350000.0
2009-06-05 07:55:00,15.78,15.78,15.628,15.679,400000.0
2009-06-05 07:56:00,15.681,15.751,15.678,15.724,300000.0
2009-06-05 07:57:00,15.785,15.803,15.689,15.719,400000.0
2009-06-05 07:58:00,15.771,15.804,15.661,15.768,400000.0
2009-06-05 07:59:00,15.758,15.767,15.641,15.767,400000.0
2009-06-05 08:00:00,15.69,15.806,15.69,15.759,350000.0
2009-06-05 08:01:00,15.792,15.818,15.704,15.816,300000.0
2009-06-05 08:02:00,15.788,15.823,15.702,15.791,350000.0
2009-06-05 08:03:00,15.783,15.834,15.718,15.83,400000.0
2009-06-05 08:04:00,15.811,15.811,15.726,15.726,350000.0
2009-06-05 08:05:00,15.824,15.824,15.706,15.712,350000.0
2009-06-05 08:06:00,15.751,15.809,15.751,15.809,400000.0
2009-06-05 08:07:00,15.735,15.825,15.682,15.825,300000.0
2009-06-05 08:08:00,15.722,15.82,15.677,15.82,400000.0
2009-06-05 08:09:00,15.708,15.803,15.676,15.79,550000.0
2009-06-05 08:10:00,15.823,15.835,15.719,15.75,400000.0
2009-06-05 08:11:00,15.776,15.781,15.728,15.775,400000.0
2009-06-05 08:12:00,15.774,15.82,15.723,15.723,350000.0
2009-06-05 08:13:00,15.822,15.825,15.709,15.814,350000.0
2009-06-05 08:14:00,15.774,15.782,15.692,15.692,500000.0
2009-06-05 08:15:00,15.7,15.809,15.7,15.793,400000.0
2009-06-05 08:16:00,15.824,15.828,15.678,15.795,550000.0
2009-06-05 08:17:00,15.757,15.855,15.724,15.813,400000.0
2009-06-05 08:19:00,15.8,15.8,15.674,15.7,550000.0
2009-06-05 08:20:00,15.696,15.807,15.669,15.669,400000.0
2009-06-05 08:21:00,15.776,15.783,15.671,15.783,400000.0
2009-06-05 08:22:00,15.784,15.8,15.671,15.724,350000.0
2009-06-05 08:23:00,15.722,15.81,15.678,15.765,350000.0
2009-06-05 08:24:00,15.789,15.79,15.674,15.784,550000.0
2009-06-05 08:25:00,15.659,15.752,15.639,15.752,400000.0
2009-06-05 08:26:00,15.757,15.757,15.638,15.713,350000.0
2009-06-05 08:27:00,15.77,15.8,15.68,15.8,350000.0
2009-06-05 08:28:00,15.782,15.787,15.693,15.735,400000.0
2009-06-05 08:29:00,15.797,15.821,15.683,15.817,350000.0
2009-06-05 08:30:00,15.711,15.834,15.711,15.792,500000.0
2009-06-05 08:31:00,15.752,15.781,15.701,15.727,350000.0
2009-06-05 08:32:00,15.66,15.764,15.66,15.722,350000.0
2009-06-05 08:33:00,15.684,15.775,15.662,15.704,450000.0
2009-06-05 08:34:00,15.667,15.798,15.667,15.733,550000.0
2009-06-05 08:35:00,15.755,15.778,15.661,15.68,550000.0
2009-06-05 08:36:00,15.736,15.796,15.678,15.678,400000.0
2009-06-05 08:37:00,15.762,15.789,15.672,15.789,400000.0
2009-06-05 08:38:00,15.683,15.814,15.657,15.733,550000.0
2009-06-05 08:39:00,15.774,15.812,15.676,15.676,400000.0
2009-06-05 08:40:00,15.788,15.788,15.641,15.746,350000.0
2009-06-05 08:41:00,15.665,15.77,15.639,15.669,350000.0
2009-06-05 08:42:00,15.764,15.787,15.656,15.744,350000.0
2009-06-05 08:43:00,15.673,15.749,15.669,15.723,350000.0
2009-06-05 08:44:00,15.754,15.787,15.673,15.707,400000.0
2009-06-05 08:45:00,15.792,15.795,15.734,15.734,350000.0
2009-06-05 08:46:00,15.799,15.799,15.718,15.777,350000.0
2009-06-05 08:47:00,15.804,15.804,15.703,15.752,350000.0
2009-06-05 08:48:00,15.722,15.799,15.719,15.744,500000.0
2009-06-05 08:49:00,15.729,15.828,15.719,15.799,350000.0
2009-06-05 08:50:00,15.713,15.84,15.695,15.707,550000.0
2009-06-05 08:51:00,15.699,15.778,15.665,15.745,350000.0
2009-06-05 08:52:00,15.724,15.788,15.663,15.788,550000.0
2009-06-05 08:53:00,15.721,15.829,15.7,15.711,350000.0
2009-06-05 08:54:00,15.817,15.825,15.717,15.736,400000.0
2009-06-05 08:55:00,15.726,15.768,15.726,15.766,350000.0
2009-06-05 08:56:00,15.695,15.775,15.683,15.733,400000.0
2009-06-05 08:57:00,15.718,15.796,15.718,15.796,350000.0
2009-06-05 08:58:00,15.774,15.799,15.695,15.754,350000.0
2009-06-05 08:59:00,15.699,15.8,15.615,15.8,450000.0
2009-06-05 09:00:00,15.774,15.782,15.677,15.723,1500000.0
2009-06-05 09:01:00,15.765,15.78,15.702,15.76,1250000.0
2009-06-05 09:03:00,15.743,15.812,15.673,15.76,1300000.0
2009-06-05 09:04:00,15.775,15.815,15.71,15.729,450000.0
2009-06-05 09:05:00,15.771,15.799,15.729,15.775,1800000.0
2009-06-05 09:06:00,15.783,15.813,15.746,15.772,1250000.0
2009-06-05 09:07:00,15.77,15.808,15.683,15.8,500000.0
2009-06-05 09:08:00,15.79,15.819,15.702,15.782,550000.0
2009-06-05 09:09:00,15.756,15.846,15.739,15.76,500000.0
2009-06-05 09:10:00,15.777,15.825,15.682,15.759,450000.0
2009-06-05 09:11:00,15.804,15.832,15.747,15.813,1900000.0
2009-06-05 09:12:00,15.847,15.849,15.722,15.81,550000.0
2009-06-05 09:13:00,15.786,15.847,15.724,15.788,1450000.0
2009-06-05 09:14:00,15.81,15.849,15.732,15.772,350000.0
2009-06-05 09:15:00,15.767,15.797,15.716,15.771,400000.0
2009-06-05 09:16:00,15.828,15.832,15.711,15.774,1500000.0
2009-06-05 09:17:00,15.747,15.772,15.707,15.772,1500000.0
2009-06-05 09:18:00,15.773,15.824,15.723,15.723,1650000.0
2009-06-05 09:19:00,15.725,15.823,15.709,15.754,1800000.0
2009-06-05 09:20:00,15.75,15.799,15.718,15.796,350000.0
2009-06-05 09:21:00,15.807,15.829,15.717,15.742,400000.0
2009-06-05 09:22:00,15.796,15.799,15.695,15.72,400000.0
2009-06-05 09:23:00,15.812,15.812,15.675,15.787,350000.0
2009-06-05 09:24:00,15.757,15.839,15.72,15.766,1500000.0
2009-06-05 09:25:00,15.742,15.824,15.703,15.812,400000.0
2009-06-05 09:26:00,15.74,15.799,15.682,15.799,350000.0
2009-06-05 09:27:00,15.799,15.847,15.724,15.847,400000.0
2009-06-05 09:28:00,15.754,15.818,15.746,15.757,1550000.0
2009-06-05 09:29:00,15.755,15.874,15.716,15.716,1400000.0
2009-06-05 09:30:00,15.712,15.842,15.7,15.758,450000.0
2009-06-05 09:31:00,15.739,15.814,15.739,15.814,400000.0
2009-06-05 09:32:00,15.717,15.745,15.696,15.724,350000.0
2009-06-05 09:33:00,15.743,15.743,15.675,15.678,400000.0
2009-06-05 09:34:00,15.694,15.871,15.679,15.707,1950000.0
2009-06-05 09:35:00,15.712,15.87,15.712,15.815,1450000.0
2009-06-05 09:36:00,15.719,15.821,15.705,15.706,1600000.0
2009-06-05 09:37:00,15.757,15.826,15.698,15.746,550000.0
2009-06-05 09:38:00,15.743,15.774,15.692,15.719,500000.0
2009-06-05 09:39:00,15.768,15.84,15.72,15.72,550000.0
2009-06-05 09:40:00,15.693,15.819,15.693,15.762,400000.0
2009-06-05 09:41:00,15.679,15.793,15.659,15.741,550000.0
2009-06-05 09:42:00,15.779,15.792,15.691,15.776,350000.0
2009-06-05 09:43:00,15.734,15.774,15.646,15.774,400000.0
2009-06-05 09:44:00,15.702,15.734,15.69,15.726,350000.0
2009-06-05 09:45:00,15.816,15.816,15.723,15.732,450000.0
2009-06-05 09:46:00,15.778,15.815,15.685,15.815,400000.0
2009-06-05 09:47:00,15.74,15.819,15.739,15.739,350000.0
2009-06-05 09:48:00,15.688,15.835,15.688,15.738,400000.0
2009-06-05 09:49:00,15.78,15.854,15.713,15.745,400000.0
2009-06-05 09:50:00,15.699,15.854,15.699,15.801,800000.0
2009-06-05 09:51:00,15.807,15.822,15.701,15.701,400000.0
2009-06-05 09:52:00,15.772,15.815,15.667,15.77,400000.0
2009-06-05 09:53:00,15.718,15.807,15.66,15.769,450000.0
2009-06-05 09:55:00,15.811,15.811,15.65,15.75,450000.0
2009-06-05 09:56:00,15.753,15.778,15.669,15.758,550000.0
2009-06-05 09:57:00,15.772,15.772,15.728,15.771,350000.0
2009-06-05 09:58:00,15.713,15.801,15.696,15.696,400000.0
2009-06-05 09:59:00,15.79,15.791,15.662,15.744,450000.0
2009-06-05 10:00:00,15.691,15.78,15.67,15.78,600000.0
2009-06-05 10:01:00,15.733,15.778,15.642,15.778,400000.0
2009-06-05 10:02:00,15.792,15.797,15.677,15.725,400000.0
2009-06-05 10:03:00,15.75,15.804,15.683,15.691,500000.0
2009-06-05 10:04:00,15.717,15.819,15.669,15.782,550000.0
2009-06-05 10:05:00,15.745,15.783,15.702,15.702,350000.0
2009-06-05 10:06:00,15.754,15.783,15.661,15.722,550000.0
2009-06-05 10:07:00,15.729,15.772,15.63,15.758,450000.0
2009-06-05 10:08:00,15.746,15.76,15.662,15.698,550000.0
2009-06-05 10:09:00,15.689,15.763,15.689,15.726,500000.0
2009-06-05 10:10:00,15.751,15.818,15.669,15.669,650000.0
2009-06-05 10:11:00,15.776,15.776,15.668,15.764,400000.0
2009-06-05 10:12:00,15.628,15.749,15.606,15.684,400000.0
2009-06-05 10:13:00,15.644,15.724,15.62,15.681,350000.0
2009-06-05 10:14:00,15.68,15.762,15.631,15.68,550000.0
2009-06-05 10:15:00,15.625,15.745,15.611,15.721,650000.0
2009-06-05 10:16:00,15.756,15.789,15.658,15.789,450000.0
2009-06-05 10:17:00,15.712,15.761,15.658,15.754,400000.0
2009-06-05 10:18:00,15.773,15.778,15.655,15.778,750000.0
2009-06-05 10:19:00,15.738,15.738,15.621,15.71,550000.0
2009-06-05 10:20:00,15.779,15.779,15.631,15.733,600000.0
2009-06-05 10:21:00,15.644,15.773,15.644,15.741,500000.0
2009-06-05 10:22:00,15.706,15.785,15.677,15.738,350000.0
2009-06-05 10:23:00,15.735,15.735,15.63,15.649,350000.0
2009-06-05 10:24:00,15.711,15.805,15.702,15.787,500000.0
2009-06-05 10:25:00,15.72,15.81,15.669,15.709,400000.0
2009-06-05 10:26:00,15.759,15.767,15.605,15.767,350000.0
2009-06-05 10:27:00,15.729,15.772,15.665,15.754,250000.0
2009-06-05 10:28:00,15.751,15.79,15.673,15.733,600000.0
2009-06-05 10:29:00,15.735,15.77,15.644,15.676,450000.0
2009-06-05 10:30:00,15.776,15.776,15.663,15.684,400000.0
2009-06-05 10:31:00,15.739,15.79,15.645,15.645,350000.0
2009-06-05 10:32:00,15.727,15.765,15.638,15.765,650000.0
2009-06-05 10:33:00,15.723,15.761,15.642,15.655,450000.0
2009-06-05 10:34:00,15.725,15.769,15.633,15.762,450000.0
2009-06-05 10:35:00,15.732,15.759,15.605,15.661,550000.0
2009-06-05 10:36:00,15.699,15.823,15.699,15.74,400000.0
2009-06-05 10:37:00,15.678,15.809,15.664,15.709,450000.0
2009-06-05 10:38:00,15.701,15.768,15.636,15.768,350000.0
2009-06-05 10:39:00,15.677,15.792,15.658,15.792,350000.0
2009-06-05 10:40:00,15.715,15.839,15.697,15.764,550000.0
2009-06-05 10:41:00,15.753,15.754,15.622,15.696,400000.0
2009-06-05 10:42:00,15.695,15.76,15.641,15.697,400000.0
2009-06-05 10:43:00,15.691,15.745,15.648,15.711,500000.0
2009-06-05 10:44:00,15.81,15.81,15.81,15.81,350000.0
2009-06-05 10:45:00,15.662,15.785,15.662,15.701,350000.0
2009-06-05 10:46:00,15.634,15.755,15.63,15.639,600000.0
2009-06-05 10:47:00,15.738,15.766,15.671,15.673,400000.0
2009-06-05 10:48:00,15.65,15.804,15.65,15.765,400000.0
2009-06-05 10:49:00,15.766,15.79,15.702,15.788,400000.0
2009-06-05 10:50:00,15.805,15.806,15.685,15.806,450000.0
2009-06-05 10:51:00,15.704,15.814,15.684,15.814,350000.0
2009-06-05 10:52:00,15.689,15.829,15.689,15.729,550000.0
2009-06-05 10:53:00,15.778,15.818,15.688,15.775,400000.0
2009-06-05 10:54:00,15.737,15.845,15.725,15.758,600000.0
2009-06-05 10:55:00,15.687,15.825,15.687,15.807,400000.0
2009-06-05 10:56:00,15.771,15.801,15.687,15.801,400000.0
2009-06-05 10:57:00,15.735,15.785,15.697,15.697,400000.0
2009-06-05 10:58:00,15.778,15.786,15.683,15.786,400000.0
2009-06-05 10:59:00,15.793,15.809,15.666,15.717,350000.0
2009-06-05 11:00:00,15.709,15.791,15.676,15.725,400000.0
2009-06-05 11:01:00,15.648,15.798,15.648,15.675,450000.0
2009-06-05 11:02:00,15.769,15.799,15.665,15.786,850000.0
2009-06-05 11:03:00,15.659,15.743,15.625,15.675,400000.0
2009-06-05 11:04:00,15.799,15.799,15.62,15.758,500000.0
2009-06-05 11:05:00,15.695,15.725,15.621,15.724,400000.0
2009-06-05 11:06:00,15.648,15.759,15.634,15.706,450000.0
2009-06-05 11:07:00,15.743,15.743,15.573,15.61,350000.0
2009-06-05 11:08:00,15.626,15.761,15.622,15.7,500000.0
2009-06-05 11:09:00,15.725,15.725,15.589,15.589,350000.0
2009-06-05 11:10:00,15.591,15.742,15.591,15.652,450000.0
2009-06-05 11:11:00,15.688,15.776,15.644,15.684,450000.0
2009-06-05 11:12:00,15.62,15.745,15.6,15.6,600000.0
2009-06-05 11:13:00,15.662,15.706,15.624,15.625,500000.0
2009-06-05 11:14:00,15.706,15.722,15.6,15.621,350000.0
2009-06-05 11:15:00,15.645,15.677,15.592,15.658,400000.0
2009-06-05 11:16:00,15.653,15.736,15.581,15.581,400000.0
2009-06-05 11:17:00,15.706,15.706,15.569,15.673,700000.0
2009-06-05 11:18:00,15.684,15.704,15.57,15.607,400000.0
2009-06-05 11:19:00,15.626,15.683,15.58,15.598,450000.0
2009-06-05 11:20:00,15.663,15.682,15.577,15.682,500000.0
2009-06-05 11:21:00,15.602,15.715,15.559,15.559,450000.0
2009-06-05 11:22:00,15.594,15.657,15.577,15.646,500000.0
2009-06-05 11:23:00,15.669,15.704,15.581,15.596,400000.0
2009-06-05 11:24:00,15.582,15.657,15.566,15.577,400000.0
2009-06-05 11:25:00,15.655,15.702,15.602,15.647,350000.0
2009-06-05 11:26:00,15.676,15.683,15.592,15.675,450000.0
2009-06-05 11:27:00,15.697,15.705,15.563,15.687,450000.0
2009-06-05 11:28:00,15.689,15.698,15.557,15.557,350000.0
2009-06-05 11:29:00,15.579,15.686,15.539,15.686,600000.0
2009-06-05 11:30:00,15.609,15.713,15.582,15.621,400000.0
2009-06-05 11:31:00,15.645,15.685,15.563,15.685,550000.0
2009-06-05 11:32:00,15.684,15.684,15.555,15.638,650000.0
2009-06-05 11:33:00,15.694,15.704,15.616,15.632,400000.0
2009-06-05 11:34:00,15.683,15.706,15.553,15.574,350000.0
2009-06-05 11:35:00,15.628,15.666,15.571,15.613,400000.0
2009-06-05 11:36:00,15.655,15.663,15.517,15.621,500000.0
2009-06-05 11:37:00,15.577,15.628,15.542,15.621,450000.0
2009-06-05 11:38:00,15.648,15.648,15.516,15.559,400000.0
2009-06-05 11:39:00,15.67,15.721,15.543,15.665,550000.0
2009-06-05 11:40:00,15.66,15.699,15.582,15.582,500000.0
2009-06-05 11:41:00,15.617,15.646,15.507,15.627,400000.0
2009-06-05 11:42:00,15.516,15.649,15.5,15.603,350000.0
2009-06-05 11:43:00,15.582,15.596,15.459,15.522,550000.0
2009-06-05 11:44:00,15.583,15.631,15.471,15.596,400000.0
2009-06-05 11:45:00,15.528,15.621,15.505,15.519,400000.0
2009-06-05 11:46:00,15.566,15.669,15.533,15.609,450000.0
2009-06-05 11:47:00,15.575,15.667,15.549,15.619,600000.0
2009-06-05 11:48:00,15.606,15.653,15.502,15.535,450000.0
2009-06-05 11:49:00,15.536,15.651,15.523,15.651,350000.0
2009-06-05 11:50:00,15.662,15.662,15.53,15.53,350000.0
2009-06-05 11:51:00,15.564,15.658,15.498,15.498,450000.0
2009-06-05 11:52:00,15.532,15.654,15.52,15.531,350000.0
2009-06-05 11:53:00,15.519,15.589,15.499,15.508,500000.0
2009-06-05 11:54:00,15.484,15.621,15.484,15.589,650000.0
2009-06-05 11:55:00,15.622,15.622,15.517,15.619,500000.0
2009-06-05 11:56:00,15.653,15.653,15.541,15.646,550000.0
2009-06-05 11:57:00,15.62,15.621,15.519,15.605,450000.0
2009-06-05 11:58:00,15.609,15.636,15.54,15.597,450000.0
2009-06-05 11:59:00,15.625,15.632,15.492,15.492,550000.0
2009-06-05 12:00:00,15.553,15.641,15.532,15.625,450000.0
2009-06-05 12:01:00,15.624,15.646,15.542,15.555,350000.0
2009-06-05 12:02:00,15.562,15.625,15.49,15.49,350000.0
2009-06-05 12:03:00,15.484,15.635,15.484,15.624,450000.0
2009-06-05 12:04:00,15.526,15.647,15.475,15.513,550000.0
2009-06-05 12:05:00,15.554,15.604,15.484,15.557,450000.0
2009-06-05 12:06:00,15.537,15.642,15.514,15.634,400000.0
2009-06-05 12:07:00,15.474,15.608,15.474,15.512,350000.0
2009-06-05 12:08:00,15.625,15.63,15.522,15.531,500000.0
2009-06-05 12:09:00,15.538,15.641,15.476,15.641,550000.0
2009-06-05 12:10:00,15.653,15.655,15.602,15.632,350000.0
2009-06-05 12:11:00,15.536,15.608,15.51,15.51,350000.0
2009-06-05 12:12:00,15.523,15.714,15.523,15.631,550000.0
2009-06-05 12:13:00,15.645,15.666,15.555,15.648,350000.0
2009-06-05 12:14:00,15.564,15.621,15.501,15.52,450000.0
2009-06-05 12:15:00,15.613,15.645,15.533,15.6,350000.0
2009-06-05 12:16:00,15.501,15.592,15.495,15.592,300000.0
2009-06-05 12:17:00,15.54,15.618,15.468,15.52,550000.0
2009-06-05 12:18:00,15.474,15.607,15.467,15.55,350000.0
2009-06-05 12:19:00,15.532,15.604,15.48,15.48,550000.0
2009-06-05 12:20:00,15.604,15.609,15.505,15.505,350000.0
2009-06-05 12:21:00,15.478,15.592,15.46,15.539,400000.0
2009-06-05 12:22:00,15.467,15.602,15.461,15.488,400000.0
2009-06-05 12:23:00,15.595,15.607,15.486,15.552,550000.0
2009-06-05 12:24:00,15.521,15.6,15.429,15.561,500000.0
2009-06-05 12:25:00,15.568,15.581,15.501,15.501,450000.0
2009-06-05 12:26:00,15.563,15.585,15.52,15.545,350000.0
2009-06-05 12:27:00,15.603,15.603,15.485,15.529,350000.0
2009-06-05 12:28:00,15.473,15.601,15.473,15.498,350000.0
2009-06-05 12:29:00,15.546,15.618,15.493,15.537,400000.0
2009-06-05 12:30:00,15.55,15.619,15.51,15.619,400000.0
2009-06-05 12:31:00,15.557,15.589,15.535,15.572,350000.0
2009-06-05 12:32:00,15.478,15.61,15.474,15.554,450000.0
2009-06-05 12:33:00,15.486,15.629,15.486,15.578,450000.0
2009-06-05 12:34:00,15.602,15.613,15.499,15.608,500000.0
2009-06-05 12:35:00,15.532,15.625,15.519,15.53,600000.0
2009-06-05 12:36:00,15.531,15.572,15.407,15.441,450000.0
2009-06-05 12:37:00,15.498,15.558,15.431,15.558,400000.0
2009-06-05 12:38:00,15.602,15.625,15.471,15.519,750000.0
2009-06-05 12:39:00,15.426,15.536,15.42,15.531,650000.0
2009-06-05 12:40:00,15.445,15.586,15.436,15.466,450000.0
2009-06-05 12:41:00,15.563,15.563,15.417,15.501,550000.0
2009-06-05 12:42:00,15.57,15.57,15.417,15.536,500000.0
2009-06-05 12:43:00,15.582,15.582,15.44,15.44,350000.0
2009-06-05 12:44:00,15.489,15.57,15.423,15.57,400000.0
2009-06-05 12:45:00,15.467,15.591,15.467,15.484,400000.0
2009-06-05 12:46:00,15.446,15.568,15.446,15.507,400000.0
2009-06-05 12:47:00,15.512,15.555,15.474,15.541,350000.0
2009-06-05 12:48:00,15.601,15.624,15.483,15.58,500000.0
2009-06-05 12:49:00,15.615,15.624,15.512,15.512,450000.0
2009-06-05 12:50:00,15.598,15.598,15.442,15.502,350000.0
2009-06-05 12:51:00,15.571,15.571,15.461,15.47,400000.0
2009-06-05 12:52:00,15.565,15.621,15.497,15.503,350000.0
2009-06-05 12:53:00,15.487,15.612,15.472,15.612,400000.0
2009-06-05 12:54:00,15.541,15.638,15.52,15.608,400000.0
2009-06-05 12:55:00,15.577,15.597,15.471,15.533,400000.0
2009-06-05 12:56:00,15.612,15.623,15.488,15.623,450000.0
2009-06-05 12:57:00,15.551,15.6,15.485,15.568,400000.0
2009-06-05 12:58:00,15.511,15.625,15.492,15.625,400000.0
2009-06-05 12:59:00,15.535,15.608,15.463,15.557,350000.0
2009-06-05 13:00:00,15.594,15.594,15.461,15.53,550000.0
2009-06-05 13:01:00,15.551,15.589,15.491,15.589,550000.0
2009-06-05 13:02:00,15.511,15.593,15.486,15.525,450000.0
2009-06-05 13:03:00,15.61,15.61,15.488,15.591,350000.0
2009-06-05 13:04:00,15.595,15.607,15.508,15.555,450000.0
2009-06-05 13:05:00,15.557,15.648,15.504,15.597,400000.0
2009-06-05 13:06:00,15.575,15.614,15.519,15.519,500000.0
2009-06-05 13:07:00,15.581,15.619,15.457,15.581,400000.0
2009-06-05 13:08:00,15.575,15.611,15.516,15.607,350000.0
2009-06-05 13:09:00,15.513,15.604,15.513,15.53,550000.0
2009-06-05 13:10:00,15.499,15.657,15.499,15.649,500000.0
2009-06-05 13:11:00,15.603,15.623,15.531,15.597,400000.0
2009-06-05 13:12:00,15.594,15.637,15.504,15.597,350000.0
2009-06-05 13:13:00,15.67,15.672,15.532,15.671,400000.0
2009-06-05 13:14:00,15.53,15.649,15.52,15.618,400000.0
2009-06-05 13:15:00,15.616,15.642,15.56,15.572,450000.0
2009-06-05 13:16:00,15.652,15.652,15.474,15.581,500000.0
2009-06-05 13:17:00,15.558,15.677,15.54,15.581,450000.0
2009-06-05 13:18:00,15.639,15.639,15.558,15.592,350000.0
2009-06-05 13:19:00,15.528,15.649,15.528,15.551,700000.0
2009-06-05 13:20:00,15.543,15.659,15.506,15.556,800000.0
2009-06-05 13:21:00,15.591,15.622,15.53,15.617,400000.0
2009-06-05 13:22:00,15.514,15.687,15.514,15.58,550000.0
2009-06-05 13:23:00,15.636,15.676,15.537,15.563,450000.0
2009-06-05 13:24:00,15.638,15.652,15.566,15.637,350000.0
2009-06-05 13:25:00,15.54,15.697,15.54,15.649,450000.0
2009-06-05 13:26:00,15.593,15.69,15.561,15.561,350000.0
2009-06-05 13:27:00,15.515,15.639,15.514,15.539,500000.0
2009-06-05 13:28:00,15.64,15.68,15.548,15.608,350000.0
2009-06-05 13:29:00,15.575,15.694,15.575,15.645,400000.0
2009-06-05 13:30:00,15.644,15.644,15.57,15.638,450000.0
2009-06-05 13:31:00,15.674,15.685,15.583,15.644,400000.0
2009-06-05 13:32:00,15.652,15.658,15.545,15.545,450000.0
2009-06-05 13:33:00,15.601,15.689,15.565,15.615,350000.0
2009-06-05 13:34:00,15.538,15.665,15.533,15.662,700000.0
2009-06-05 13:35:00,15.666,15.687,15.546,15.576,550000.0
2009-06-05 13:36:00,15.585,15.724,15.577,15.676,650000.0
2009-06-05 13:37:00,15.668,15.679,15.576,15.65,350000.0
2009-06-05 13:38:00,15.659,15.69,15.542,15.542,400000.0
2009-06-05 13:39:00,15.614,15.713,15.597,15.604,600000.0
2009-06-05 13:40:00,15.626,15.696,15.626,15.696,400000.0
2009-06-05 13:41:00,15.549,15.709,15.549,15.662,400000.0
2009-06-05 13:42:00,15.6,15.65,15.555,15.555,350000.0
2009-06-05 13:43:00,15.686,15.732,15.565,15.63,750000.0
2009-06-05 13:44:00,15.548,15.667,15.548,15.667,450000.0
2009-06-05 13:45:00,15.578,15.692,15.551,15.657,350000.0
2009-06-05 13:46:00,15.669,15.669,15.57,15.611,400000.0
2009-06-05 13:47:00,15.539,15.653,15.533,15.571,550000.0
2009-06-05 13:48:00,15.622,15.681,15.622,15.68,350000.0
2009-06-05 13:49:00,15.612,15.665,15.546,15.551,350000.0
2009-06-05 13:50:00,15.594,15.699,15.583,15.604,550000.0
2009-06-05 13:51:00,15.569,15.674,15.529,15.674,350000.0
2009-06-05 13:52:00,15.655,15.672,15.597,15.597,400000.0
2009-06-05 13:53:00,15.62,15.716,15.61,15.618,500000.0
2009-06-05 13:54:00,15.613,15.688,15.581,15.661,400000.0
2009-06-05 13:55:00,15.695,15.698,15.596,15.698,350000.0
2009-06-05 13:56:00,15.602,15.673,15.595,15.653,500000.0
2009-06-05 13:57:00,15.689,15.689,15.52,15.608,400000.0
2009-06-05 13:58:00,15.69,15.707,15.556,15.556,750000.0
2009-06-05 13:59:00,15.698,15.698,15.557,15.632,350000.0
2009-06-05 14:00:00,15.594,15.695,15.55,15.652,600000.0
2009-06-05 14:01:00,15.674,15.674,15.568,15.669,400000.0
2009-06-05 14:02:00,15.664,15.664,15.547,15.644,350000.0
2009-06-05 14:03:00,15.579,15.676,15.579,15.658,350000.0
2009-06-05 14:04:00,15.601,15.721,15.583,15.712,400000.0
2009-06-05 14:05:00,15.617,15.692,15.617,15.692,400000.0
2009-06-05 14:06:00,15.711,15.711,15.613,15.617,450000.0
2009-06-05 14:07:00,15.703,15.728,15.603,15.728,350000.0
2009-06-05 14:08:00,15.632,15.715,15.575,15.675,400000.0
2009-06-05 14:09:00,15.72,15.72,15.588,15.612,400000.0
2009-06-05 14:10:00,15.653,15.725,15.595,15.704,400000.0
2009-06-05 14:11:00,15.67,15.67,15.549,15.665,500000.0
2009-06-05 14:12:00,15.684,15.686,15.592,15.663,350000.0
2009-06-05 14:13:00,15.627,15.678,15.555,15.657,450000.0
2009-06-05 14:14:00,15.624,15.684,15.565,15.643,550000.0
2009-06-05 14:15:00,15.633,15.654,15.545,15.594,350000.0
2009-06-05 14:16:00,15.653,15.684,15.587,15.609,400000.0
2009-06-05 14:17:00,15.601,15.682,15.565,15.631,400000.0
2009-06-05 14:18:00,15.597,15.638,15.546,15.59,400000.0
2009-06-05 14:19:00,15.527,15.682,15.512,15.672,700000.0
2009-06-05 14:20:00,15.664,15.699,15.591,15.646,500000.0
2009-06-05 14:21:00,15.675,15.675,15.553,15.599,400000.0
2009-06-05 14:22:00,15.624,15.624,15.507,15.598,400000.0
2009-06-05 14:23:00,15.625,15.647,15.502,15.553,450000.0
2009-06-05 14:24:00,15.584,15.634,15.506,15.588,400000.0
2009-06-05 14:25:00,15.533,15.584,15.509,15.561,450000.0
2009-06-05 14:26:00,15.565,15.611,15.496,15.569,500000.0
2009-06-05 14:27:00,15.542,15.575,15.467,15.505,400000.0
2009-06-05 14:28:00,15.554,15.564,15.405,15.458,450000.0
2009-06-05 14:29:00,15.444,15.531,15.424,15.498,550000.0
2009-06-05 14:30:00,15.435,15.643,15.394,15.643,550000.0
2009-06-05 14:31:00,15.56,15.664,15.478,15.619,400000.0
2009-06-05 14:32:00,15.678,15.707,15.625,15.703,350000.0
2009-06-05 14:33:00,15.704,15.796,15.662,15.671,650000.0
2009-06-05 14:34:00,15.804,15.804,15.718,15.78,350000.0
2009-06-05 14:35:00,15.773,15.79,15.653,15.784,350000.0
2009-06-05 14:36:00,15.782,15.798,15.668,15.747,400000.0
2009-06-05 14:37:00,15.65,15.784,15.65,15.749,450000.0
2009-06-05 14:38:00,15.724,15.749,15.632,15.658,500000.0
2009-06-05 14:39:00,15.654,15.736,15.583,15.68,500000.0
2009-06-05 14:40:00,15.628,15.747,15.601,15.668,550000.0
2009-06-05 14:41:00,15.659,15.678,15.497,15.578,450000.0
2009-06-05 14:42:00,15.576,15.615,15.55,15.55,500000.0
2009-06-05 14:43:00,15.626,15.628,15.526,15.628,350000.0
2009-06-05 14:44:00,15.576,15.65,15.485,15.555,350000.0
2009-06-05 14:45:00,15.632,15.632,15.561,15.572,400000.0
2009-06-05 14:46:00,15.624,15.624,15.485,15.527,450000.0
2009-06-05 14:47:00,15.552,15.6,15.427,15.507,550000.0
2009-06-05 14:48:00,15.474,15.557,15.447,15.469,400000.0
2009-06-05 14:49:00,15.538,15.538,15.447,15.481,400000.0
2009-06-05 14:50:00,15.5,15.567,15.46,15.46,500000.0
2009-06-05 14:51:00,15.475,15.551,15.456,15.512,350000.0
2009-06-05 14:52:00,15.481,15.536,15.375,15.444,500000.0
2009-06-05 14:53:00,15.408,15.497,15.287,15.4,450000.0
2009-06-05 14:54:00,15.381,15.41,15.25,15.25,550000.0
2009-06-05 14:55:00,15.325,15.415,15.277,15.323,450000.0
2009-06-05 14:56:00,15.356,15.4,15.224,15.332,600000.0
2009-06-05 14:57:00,15.278,15.349,15.239,15.243,400000.0
2009-06-05 14:58:00,15.251,15.319,15.166,15.289,450000.0
2009-06-05 14:59:00,15.322,15.371,15.292,15.351,350000.0
2009-06-05 15:00:00,15.232,15.352,15.217,15.352,350000.0
2009-06-05 15:01:00,15.344,15.354,15.223,15.354,450000.0
2009-06-05 15:02:00,15.338,15.361,15.278,15.361,350000.0
2009-06-05 15:03:00,15.384,15.384,15.265,15.363,350000.0
2009-06-05 15:04:00,15.332,15.389,15.277,15.277,500000.0
2009-06-05 15:05:00,15.322,15.384,15.305,15.384,550000.0
2009-06-05 15:06:00,15.332,15.378,15.277,15.31,400000.0
2009-06-05 15:07:00,15.341,15.402,15.296,15.296,500000.0
2009-06-05 15:08:00,15.327,15.366,15.253,15.253,350000.0
2009-06-05 15:09:00,15.271,15.409,15.259,15.309,450000.0
2009-06-05 15:10:00,15.287,15.343,15.228,15.343,400000.0
2009-06-05 15:11:00,15.305,15.467,15.305,15.397,450000.0
2009-06-05 15:12:00,15.353,15.372,15.226,15.269,500000.0
2009-06-05 15:13:00,15.294,15.329,15.24,15.24,400000.0
2009-06-05 15:14:00,15.31,15.366,15.208,15.306,400000.0
2009-06-05 15:15:00,15.244,15.374,15.217,15.294,500000.0
2009-06-05 15:16:00,15.377,15.377,15.202,15.231,400000.0
2009-06-05 15:17:00,15.335,15.359,15.267,15.275,550000.0
2009-06-05 15:18:00,15.31,15.382,15.244,15.382,400000.0
2009-06-05 15:19:00,15.312,15.371,15.249,15.366,350000.0
2009-06-05 15:20:00,15.247,15.348,15.199,15.199,550000.0
2009-06-05 15:21:00,15.316,15.371,15.249,15.249,400000.0
2009-06-05 15:22:00,15.3,15.307,15.222,15.248,400000.0
2009-06-05 15:23:00,15.216,15.216,15.1,15.151,350000.0
2009-06-05 15:24:00,15.129,15.173,15.037,15.136,500000.0
2009-06-05 15:25:00,15.058,15.201,15.058,15.165,350000.0
2009-06-05 15:26:00,15.16,15.189,15.071,15.071,550000.0
2009-06-05 15:27:00,15.138,15.146,15.058,15.103,400000.0
2009-06-05 15:28:00,15.085,15.19,15.085,15.19,400000.0
2009-06-05 15:29:00,15.13,15.182,15.045,15.102,500000.0
2009-06-05 15:30:00,15.225,15.235,15.06,15.06,350000.0
2009-06-05 15:31:00,15.044,15.196,15.044,15.068,550000.0
2009-06-05 15:32:00,15.154,15.186,15.079,15.163,350000.0
2009-06-05 15:33:00,15.106,15.173,15.06,15.173,400000.0
2009-06-05 15:34:00,15.08,15.186,15.08,15.175,350000.0
2009-06-05 15:35:00,15.157,15.189,15.049,15.154,600000.0
2009-06-05 15:36:00,15.091,15.211,15.091,15.108,650000.0
2009-06-05 15:37:00,15.158,15.22,15.098,15.117,550000.0
2009-06-05 15:38:00,15.065,15.208,15.065,15.16,600000.0
2009-06-05 15:39:00,15.137,15.214,15.052,15.067,550000.0
2009-06-05 15:40:00,15.111,15.258,15.091,15.091,500000.0
2009-06-05 15:41:00,15.04,15.149,15.04,15.05,500000.0
2009-06-05 15:42:00,15.145,15.2,15.066,15.079,400000.0
2009-06-05 15:43:00,15.06,15.143,15.06,15.086,500000.0
2009-06-05 15:44:00,15.117,15.177,15.115,15.156,400000.0
2009-06-05 15:45:00,15.252,15.252,15.122,15.162,350000.0
2009-06-05 15:46:00,15.195,15.2,15.047,15.2,400000.0
2009-06-05 15:47:00,15.114,15.191,15.05,15.05,350000.0
2009-06-05 15:48:00,15.09,15.17,15.065,15.082,550000.0
2009-06-05 15:49:00,15.123,15.164,15.063,15.135,400000.0
2009-06-05 15:50:00,15.151,15.183,15.053,15.078,500000.0
2009-06-05 15:51:00,15.189,15.217,15.11,15.11,550000.0
2009-06-05 15:52:00,15.157,15.182,15.054,15.122,450000.0
2009-06-05 15:53:00,15.166,15.191,15.08,15.141,500000.0
2009-06-05 15:54:00,15.107,15.227,15.107,15.202,350000.0
2009-06-05 15:55:00,15.123,15.217,15.109,15.147,400000.0
2009-06-05 15:56:00,15.142,15.275,15.142,15.194,500000.0
2009-06-05 15:57:00,15.179,15.282,15.136,15.282,500000.0
2009-06-05 15:58:00,15.17,15.293,15.165,15.206,750000.0
2009-06-05 15:59:00,15.269,15.275,15.187,15.275,550000.0
2009-06-05 16:00:00,15.148,15.269,15.148,15.166,350000.0
2009-06-05 16:01:00,15.293,15.293,15.167,15.169,350000.0
2009-06-05 16:02:00,15.17,15.284,15.17,15.229,550000.0
2009-06-05 16:03:00,15.245,15.279,15.16,15.206,450000.0
2009-06-05 16:04:00,15.3,15.3,15.177,15.23,350000.0
2009-06-05 16:05:00,15.198,15.286,15.171,15.283,400000.0
2009-06-05 16:06:00,15.247,15.247,15.13,15.226,500000.0
2009-06-05 16:07:00,15.196,15.254,15.106,15.106,500000.0
2009-06-05 16:08:00,15.186,15.278,15.151,15.179,550000.0
2009-06-05 16:09:00,15.269,15.269,15.151,15.182,350000.0
2009-06-05 16:10:00,15.243,15.243,15.114,15.157,350000.0
2009-06-05 16:11:00,15.19,15.242,15.154,15.162,450000.0
2009-06-05 16:12:00,15.179,15.231,15.078,15.226,400000.0
2009-06-05 16:13:00,15.158,15.231,15.083,15.175,400000.0
2009-06-05 16:14:00,15.135,15.232,15.13,15.232,400000.0
2009-06-05 16:15:00,15.21,15.225,15.1,15.187,500000.0
2009-06-05 16:16:00,15.245,15.245,15.12,15.154,450000.0
2009-06-05 16:17:00,15.13,15.265,15.13,15.218,500000.0
2009-06-05 16:18:00,15.218,15.265,15.178,15.178,350000.0
2009-06-05 16:19:00,15.217,15.25,15.161,15.185,550000.0
2009-06-05 16:20:00,15.228,15.256,15.115,15.218,400000.0
2009-06-05 16:21:00,15.111,15.25,15.09,15.161,500000.0
2009-06-05 16:22:00,15.228,15.267,15.163,15.195,350000.0
2009-06-05 16:23:00,15.136,15.303,15.136,15.239,550000.0
2009-06-05 16:24:00,15.192,15.267,15.122,15.122,350000.0
2009-06-05 16:25:00,15.208,15.208,15.114,15.18,400000.0
2009-06-05 16:26:00,15.174,15.266,15.169,15.169,500000.0
2009-06-05 16:27:00,15.155,15.254,15.127,15.131,400000.0
2009-06-05 16:28:00,15.161,15.264,15.122,15.146,450000.0
2009-06-05 16:29:00,15.219,15.237,15.152,15.182,450000.0
2009-06-05 16:30:00,15.133,15.23,15.131,15.209,550000.0
2009-06-05 16:31:00,15.186,15.206,15.084,15.116,350000.0
2009-06-05 16:32:00,15.235,15.235,15.126,15.126,500000.0
2009-06-05 16:33:00,15.251,15.251,15.098,15.154,400000.0
2009-06-05 16:34:00,15.253,15.289,15.15,15.15,400000.0
2009-06-05 16:35:00,15.138,15.244,15.138,15.162,450000.0
2009-06-05 16:36:00,15.124,15.27,15.124,15.197,500000.0
2009-06-05 16:37:00,15.148,15.259,15.148,15.179,350000.0
2009-06-05 16:38:00,15.282,15.283,15.174,15.181,550000.0
2009-06-05 16:39:00,15.277,15.286,15.169,15.169,400000.0
2009-06-05 16:40:00,15.304,15.342,15.191,15.207,550000.0
2009-06-05 16:41:00,15.293,15.33,15.214,15.326,400000.0
2009-06-05 16:42:00,15.222,15.31,15.156,15.31,400000.0
2009-06-05 16:43:00,15.196,15.281,15.145,15.185,350000.0
2009-06-05 16:44:00,15.155,15.276,15.155,15.201,350000.0
2009-06-05 16:45:00,15.226,15.307,15.138,15.184,550000.0
2009-06-05 16:46:00,15.294,15.325,15.2,15.325,400000.0
2009-06-05 16:47:00,15.302,15.302,15.204,15.239,450000.0
2009-06-05 16:48:00,15.271,15.317,15.176,15.176,350000.0
2009-06-05 16:49:00,15.148,15.284,15.148,15.205,400000.0
2009-06-05 16:50:00,15.29,15.328,15.212,15.291,500000.0
2009-06-05 16:51:00,15.245,15.315,15.19,15.275,400000.0
2009-06-05 16:52:00,15.255,15.369,15.209,15.254,450000.0
2009-06-05 16:53:00,15.345,15.345,15.206,15.345,500000.0
2009-06-05 16:54:00,15.323,15.331,15.234,15.236,500000.0
2009-06-05 16:55:00,15.299,15.33,15.218,15.33,600000.0
2009-06-05 16:56:00,15.347,15.347,15.232,15.238,550000.0
2009-06-05 16:57:00,15.294,15.359,15.22,15.258,350000.0
2009-06-05 16:58:00,15.311,15.311,15.167,15.257,600000.0
2009-06-05 16:59:00,15.248,15.342,15.203,15.265,350000.0
2009-06-05 17:00:00,15.233,15.387,15.233,15.351,450000.0
2009-06-05 17:01:00,15.275,15.354,15.23,15.354,350000.0
2009-06-05 17:02:00,15.308,15.351,15.215,15.245,350000.0
2009-06-05 17:03:00,15.373,15.373,15.327,15.327,450000.0
2009-06-05 17:04:00,15.405,15.424,15.278,15.278,350000.0
2009-06-05 17:05:00,15.323,15.384,15.296,15.384,550000.0
2009-06-05 17:06:00,15.375,15.404,15.286,15.377,450000.0
2009-06-05 17:07:00,15.368,15.402,15.26,15.319,500000.0
2009-06-05 17:08:00,15.385,15.385,15.217,15.322,450000.0
2009-06-05 17:09:00,15.292,15.377,15.29,15.353,450000.0
2009-06-05 17:10:00,15.374,15.388,15.239,15.354,500000.0
2009-06-05 17:11:00,15.396,15.421,15.318,15.403,450000.0
2009-06-05 17:12:00,15.409,15.409,15.276,15.364,450000.0
2009-06-05 17:13:00,15.323,15.398,15.294,15.294,550000.0
2009-06-05 17:14:00,15.355,15.388,15.255,15.255,350000.0
2009-06-05 17:15:00,15.338,15.361,15.245,15.256,550000.0
2009-06-05 17:16:00,15.313,15.373,15.256,15.355,550000.0
2009-06-05 17:17:00,15.385,15.385,15.262,15.291,400000.0
2009-06-05 17:18:00,15.325,15.358,15.218,15.358,350000.0
2009-06-05 17:19:00,15.278,15.357,15.217,15.26,400000.0
2009-06-05 17:20:00,15.18,15.322,15.18,15.248,400000.0
2009-06-05 17:21:00,15.276,15.368,15.268,15.268,400000.0
2009-06-05 17:22:00,15.307,15.385,15.242,15.335,500000.0
2009-06-05 17:23:00,15.325,15.325,15.141,15.178,450000.0
2009-06-05 17:24:00,15.322,15.342,15.239,15.311,350000.0
2009-06-05 17:25:00,15.249,15.354,15.227,15.337,700000.0
2009-06-05 17:26:00,15.289,15.298,15.163,15.278,550000.0
2009-06-05 17:27:00,15.212,15.322,15.164,15.322,400000.0
2009-06-05 17:28:00,15.29,15.307,15.159,15.196,450000.0
2009-06-05 17:29:00,15.232,15.308,15.232,15.262,350000.0
2009-06-05 17:30:00,15.331,15.358,15.235,15.288,500000.0
2009-06-05 17:31:00,15.249,15.318,15.196,15.243,350000.0
2009-06-05 17:32:00,15.19,15.312,15.19,15.264,400000.0
2009-06-05 17:33:00,15.313,15.32,15.233,15.233,350000.0
2009-06-05 17:34:00,15.32,15.341,15.237,15.265,500000.0
2009-06-05 17:35:00,15.206,15.336,15.198,15.198,450000.0
2009-06-05 17:36:00,15.203,15.326,15.203,15.311,550000.0
2009-06-05 17:37:00,15.296,15.322,15.2,15.276,400000.0
2009-06-05 17:38:00,15.304,15.306,15.198,15.198,650000.0
2009-06-05 17:39:00,15.232,15.333,15.208,15.273,550000.0
2009-06-05 17:40:00,15.307,15.307,15.125,15.28,450000.0
2009-06-05 17:41:00,15.242,15.302,15.168,15.203,550000.0
2009-06-05 17:42:00,15.207,15.303,15.203,15.219,350000.0
2009-06-05 17:43:00,15.302,15.332,15.175,15.298,500000.0
2009-06-05 17:44:00,15.267,15.283,15.171,15.171,350000.0
2009-06-05 17:45:00,15.312,15.321,15.244,15.244,400000.0
2009-06-05 17:46:00,15.316,15.316,15.166,15.223,750000.0
2009-06-05 17:47:00,15.332,15.358,15.198,15.243,500000.0
2009-06-05 17:48:00,15.252,15.311,15.211,15.265,400000.0
2009-06-05 17:49:00,15.335,15.397,15.263,15.277,600000.0
2009-06-05 17:50:00,15.333,15.339,15.215,15.317,600000.0
2009-06-05 17:51:00,15.262,15.357,15.258,15.319,500000.0
2009-06-05 17:52:00,15.333,15.333,15.197,15.285,450000.0
2009-06-05 17:53:00,15.213,15.342,15.182,15.182,700000.0
2009-06-05 17:54:00,15.293,15.322,15.221,15.275,450000.0
2009-06-05 17:55:00,15.354,15.354,15.231,15.309,400000.0
2009-06-05 17:56:00,15.211,15.327,15.211,15.327,350000.0
2009-06-05 17:57:00,15.3,15.343,15.22,15.341,400000.0
2009-06-05 17:58:00,15.228,15.358,15.228,15.355,350000.0
2009-06-05 17:59:00,15.264,15.335,15.199,15.231,600000.0
2009-06-05 18:00:00,15.295,15.418,15.228,15.228,650000.0
2009-06-05 18:01:00,15.314,15.389,15.269,15.335,350000.0
2009-06-05 18:02:00,15.322,15.339,15.202,15.258,750000.0
2009-06-05 18:03:00,15.208,15.389,15.208,15.224,550000.0
2009-06-05 18:04:00,15.348,15.348,15.242,15.335,350000.0
2009-06-05 18:05:00,15.27,15.324,15.211,15.288,450000.0
2009-06-05 18:06:00,15.277,15.336,15.205,15.316,500000.0
2009-06-05 18:07:00,15.355,15.36,15.238,15.277,550000.0
2009-06-05 18:08:00,15.325,15.397,15.254,15.325,400000.0
2009-06-05 18:09:00,15.363,15.363,15.248,15.318,450000.0
2009-06-05 18:10:00,15.264,15.349,15.264,15.329,350000.0
2009-06-05 18:11:00,15.305,15.386,15.242,15.356,650000.0
2009-06-05 18:12:00,15.23,15.309,15.224,15.241,400000.0
2009-06-05 18:13:00,15.206,15.341,15.206,15.341,350000.0
2009-06-05 18:14:00,15.297,15.328,15.212,15.212,650000.0
2009-06-05 18:15:00,15.294,15.362,15.277,15.32,600000.0
2009-06-05 18:16:00,15.337,15.39,15.269,15.276,450000.0
2009-06-05 18:17:00,15.254,15.395,15.254,15.265,350000.0
2009-06-05 18:18:00,15.284,15.39,15.27,15.27,300000.0
2009-06-05 18:19:00,15.241,15.364,15.241,15.251,400000.0
2009-06-05 18:20:00,15.297,15.4,15.264,15.309,700000.0
2009-06-05 18:21:00,15.287,15.4,15.245,15.294,400000.0
2009-06-05 18:22:00,15.248,15.364,15.248,15.306,350000.0
2009-06-05 18:23:00,15.358,15.374,15.237,15.237,400000.0
2009-06-05 18:24:00,15.328,15.362,15.238,15.238,550000.0
2009-06-05 18:25:00,15.284,15.392,15.252,15.372,650000.0
2009-06-05 18:26:00,15.358,15.398,15.281,15.35,400000.0
2009-06-05 18:27:00,15.354,15.382,15.297,15.382,350000.0
2009-06-05 18:28:00,15.236,15.354,15.227,15.271,450000.0
2009-06-05 18:29:00,15.3,15.422,15.283,15.283,700000.0
2009-06-05 18:30:00,15.38,15.413,15.286,15.318,450000.0
2009-06-05 18:31:00,15.253,15.366,15.253,15.276,350000.0
2009-06-05 18:32:00,15.399,15.432,15.321,15.378,500000.0
2009-06-05 18:33:00,15.299,15.419,15.287,15.38,600000.0
2009-06-05 18:34:00,15.413,15.457,15.326,15.326,550000.0
2009-06-05 18:35:00,15.403,15.425,15.301,15.377,550000.0
2009-06-05 18:36:00,15.369,15.439,15.329,15.41,600000.0
2009-06-05 18:37:00,15.401,15.418,15.313,15.418,600000.0
2009-06-05 18:38:00,15.338,15.393,15.268,15.327,600000.0
2009-06-05 18:39:00,15.413,15.45,15.317,15.438,650000.0
2009-06-05 18:40:00,15.42,15.455,15.279,15.331,600000.0
2009-06-05 18:41:00,15.335,15.475,15.335,15.359,400000.0
2009-06-05 18:42:00,15.48,15.48,15.383,15.384,400000.0
2009-06-05 18:43:00,15.35,15.459,15.333,15.459,450000.0
2009-06-05 18:44:00,15.347,15.484,15.347,15.447,400000.0
2009-06-05 18:45:00,15.472,15.472,15.304,15.396,350000.0
2009-06-05 18:46:00,15.45,15.463,15.342,15.342,400000.0
2009-06-05 18:47:00,15.449,15.507,15.372,15.384,650000.0
2009-06-05 18:48:00,15.447,15.478,15.312,15.43,500000.0
2009-06-05 18:49:00,15.425,15.507,15.35,15.432,450000.0
2009-06-05 18:50:00,15.427,15.504,15.323,15.44,950000.0
2009-06-05 18:51:00,15.475,15.491,15.368,15.491,550000.0
2009-06-05 18:52:00,15.41,15.537,15.393,15.407,500000.0
2009-06-05 18:53:00,15.464,15.464,15.32,15.32,550000.0
2009-06-05 18:54:00,15.356,15.471,15.356,15.47,750000.0
2009-06-05 18:55:00,15.34,15.44,15.34,15.39,350000.0
2009-06-05 18:56:00,15.429,15.485,15.336,15.361,550000.0
2009-06-05 18:57:00,15.337,15.418,15.332,15.418,450000.0
2009-06-05 18:58:00,15.409,15.475,15.38,15.458,400000.0
2009-06-05 18:59:00,15.422,15.492,15.384,15.396,600000.0
2009-06-05 19:00:00,15.392,15.446,15.355,15.446,350000.0
2009-06-05 19:01:00,15.483,15.488,15.345,15.487,450000.0
2009-06-05 19:02:00,15.373,15.517,15.373,15.517,400000.0
2009-06-05 19:03:00,15.493,15.493,15.415,15.429,350000.0
2009-06-05 19:04:00,15.421,15.506,15.36,15.506,500000.0
2009-06-05 19:05:00,15.433,15.505,15.377,15.377,450000.0
2009-06-05 19:06:00,15.483,15.488,15.365,15.452,400000.0
2009-06-05 19:07:00,15.436,15.505,15.384,15.486,400000.0
2009-06-05 19:08:00,15.437,15.46,15.38,15.38,350000.0
2009-06-05 19:09:00,15.442,15.445,15.313,15.421,500000.0
2009-06-05 19:10:00,15.453,15.453,15.324,15.398,650000.0
2009-06-05 19:11:00,15.446,15.453,15.369,15.453,550000.0
2009-06-05 19:12:00,15.403,15.403,15.325,15.332,350000.0
2009-06-05 19:13:00,15.338,15.427,15.306,15.4,600000.0
2009-06-05 19:14:00,15.382,15.422,15.287,15.319,400000.0
2009-06-05 19:15:00,15.361,15.444,15.331,15.362,550000.0
2009-06-05 19:16:00,15.319,15.433,15.319,15.356,350000.0
2009-06-05 19:17:00,15.357,15.48,15.307,15.403,550000.0
2009-06-05 19:18:00,15.452,15.452,15.316,15.363,350000.0
2009-06-05 19:19:00,15.356,15.449,15.324,15.409,350000.0
2009-06-05 19:20:00,15.36,15.443,15.345,15.358,550000.0
2009-06-05 19:21:00,15.374,15.449,15.341,15.413,500000.0
2009-06-05 19:22:00,15.418,15.434,15.307,15.386,450000.0
2009-06-05 19:23:00,15.383,15.383,15.232,15.261,450000.0
2009-06-05 19:24:00,15.326,15.38,15.255,15.357,550000.0
2009-06-05 19:25:00,15.235,15.367,15.221,15.235,500000.0
2009-06-05 19:26:00,15.267,15.353,15.221,15.269,500000.0
2009-06-05 19:27:00,15.269,15.361,15.237,15.277,500000.0
2009-06-05 19:28:00,15.262,15.339,15.257,15.268,500000.0
2009-06-05 19:29:00,15.298,15.329,15.208,15.208,400000.0
2009-06-05 19:30:00,15.239,15.372,15.239,15.349,400000.0
2009-06-05 19:31:00,15.251,15.39,15.248,15.288,600000.0
2009-06-05 19:32:00,15.255,15.357,15.255,15.357,350000.0
2009-06-05 19:33:00,15.309,15.328,15.243,15.243,350000.0
2009-06-05 19:34:00,15.286,15.36,15.229,15.247,650000.0
2009-06-05 19:35:00,15.257,15.334,15.185,15.234,400000.0
2009-06-05 19:36:00,15.278,15.32,15.178,15.307,550000.0
2009-06-05 19:37:00,15.193,15.281,15.193,15.276,500000.0
2009-06-05 19:38:00,15.319,15.339,15.211,15.26,450000.0
2009-06-05 19:39:00,15.241,15.338,15.233,15.256,500000.0
2009-06-05 19:40:00,15.254,15.357,15.214,15.214,700000.0
2009-06-05 19:41:00,15.188,15.337,15.188,15.314,400000.0
2009-06-05 19:42:00,15.226,15.345,15.226,15.345,350000.0
2009-06-05 19:43:00,15.302,15.362,15.239,15.239,350000.0
2009-06-05 19:44:00,15.323,15.34,15.197,15.327,550000.0
2009-06-05 19:45:00,15.22,15.344,15.22,15.282,500000.0
2009-06-05 19:46:00,15.351,15.363,15.24,15.26,550000.0
2009-06-05 19:47:00,15.318,15.343,15.239,15.248,350000.0
2009-06-05 19:48:00,15.325,15.345,15.251,15.279,500000.0
2009-06-05 19:49:00,15.357,15.368,15.273,15.287,350000.0
2009-06-05 19:50:00,15.342,15.359,15.238,15.359,500000.0
2009-06-05 19:51:00,15.265,15.335,15.219,15.274,400000.0
2009-06-05 19:52:00,15.245,15.332,15.206,15.25,450000.0
2009-06-05 19:53:00,15.226,15.288,15.218,15.235,350000.0
2009-06-05 19:54:00,15.36,15.36,15.36,15.36,400000.0
2009-06-05 19:55:00,15.266,15.345,15.233,15.295,400000.0
2009-06-05 19:56:00,15.267,15.34,15.227,15.34,400000.0
2009-06-05 19:57:00,15.244,15.339,15.241,15.339,450000.0
2009-06-05 19:58:00,15.32,15.347,15.251,15.347,350000.0
2009-06-05 19:59:00,15.363,15.4,15.264,15.341,550000.0
2009-06-05 20:00:00,15.351,15.351,15.24,15.341,350000.0
2009-06-05 20:01:00,15.28,15.332,15.204,15.237,850000.0
2009-06-05 20:02:00,15.303,15.318,15.231,15.296,400000.0
2009-06-05 20:03:00,15.23,15.297,15.14,15.279,800000.0
2009-06-05 20:04:00,15.206,15.302,15.189,15.262,500000.0
2009-06-05 20:05:00,15.303,15.303,15.225,15.251,500000.0
2009-06-05 20:06:00,15.284,15.314,15.173,15.173,400000.0
2009-06-05 20:07:00,15.254,15.324,15.178,15.274,400000.0
2009-06-05 20:08:00,15.168,15.262,15.168,15.244,350000.0
2009-06-05 20:09:00,15.306,15.319,15.188,15.264,900000.0
2009-06-05 20:10:00,15.264,15.31,15.206,15.298,300000.0
2009-06-05 20:11:00,15.239,15.296,15.173,15.286,800000.0
2009-06-05 20:12:00,15.292,15.292,15.223,15.223,350000.0
2009-06-05 20:13:00,15.207,15.282,15.1,15.193,550000.0
2009-06-05 20:14:00,15.202,15.202,15.056,15.094,1000000.0
2009-06-05 20:15:00,15.224,15.241,15.133,15.231,350000.0
2009-06-05 20:16:00,15.205,15.256,15.116,15.256,400000.0
2009-06-05 20:17:00,15.205,15.284,15.149,15.154,350000.0
2009-06-05 20:18:00,15.201,15.242,15.095,15.161,500000.0
2009-06-05 20:19:00,15.142,15.248,15.134,15.134,550000.0
2009-06-05 20:20:00,15.215,15.215,15.07,15.172,400000.0
2009-06-05 20:21:00,15.141,15.248,15.11,15.248,450000.0
2009-06-05 20:22:00,15.226,15.226,15.118,15.19,550000.0
2009-06-05 20:23:00,15.133,15.246,15.121,15.244,350000.0
2009-06-05 20:24:00,15.111,15.225,15.111,15.225,400000.0
2009-06-05 20:25:00,15.221,15.265,15.162,15.256,400000.0
2009-06-05 20:26:00,15.251,15.265,15.152,15.256,300000.0
2009-06-05 20:27:00,15.247,15.253,15.123,15.184,400000.0
2009-06-05 20:28:00,15.137,15.259,15.137,15.259,450000.0
2009-06-05 20:29:00,15.221,15.251,15.142,15.142,350000.0
2009-06-05 20:30:00,15.184,15.241,15.143,15.206,350000.0
2009-06-05 20:31:00,15.125,15.215,15.099,15.143,500000.0
2009-06-05 20:32:00,15.123,15.252,15.123,15.231,550000.0
2009-06-05 20:33:00,15.152,15.237,15.152,15.212,300000.0
2009-06-05 20:34:00,15.2,15.253,15.133,15.185,350000.0
2009-06-05 20:35:00,15.153,15.305,15.153,15.168,550000.0
2009-06-05 20:36:00,15.193,15.284,15.138,15.284,300000.0
2009-06-05 20:37:00,15.239,15.306,15.164,15.283,400000.0
2009-06-05 20:38:00,15.286,15.286,15.127,15.25,500000.0
2009-06-05 20:39:00,15.24,15.24,15.157,15.157,350000.0
2009-06-05 20:40:00,15.243,15.309,15.24,15.286,400000.0
2009-06-05 20:41:00,15.232,15.273,15.191,15.228,350000.0
2009-06-05 20:42:00,15.264,15.266,15.166,15.248,550000.0
2009-06-05 20:43:00,15.208,15.232,15.139,15.151,300000.0
2009-06-05 20:44:00,15.214,15.301,15.137,15.137,350000.0
2009-06-05 20:45:00,15.13,15.269,15.108,15.221,500000.0
2009-06-05 20:46:00,15.215,15.268,15.163,15.191,350000.0
2009-06-05 20:47:00,15.27,15.273,15.168,15.231,400000.0
2009-06-05 20:48:00,15.276,15.276,15.168,15.177,300000.0
2009-06-05 20:49:00,15.24,15.249,15.164,15.184,450000.0
2009-06-05 20:50:00,15.239,15.248,15.175,15.225,350000.0
2009-06-05 20:51:00,15.237,15.263,15.171,15.193,550000.0
2009-06-05 20:52:00,15.234,15.292,15.234,15.274,500000.0
2009-06-05 20:53:00,15.199,15.258,15.119,15.258,350000.0
2009-06-05 20:54:00,15.266,15.266,15.129,15.154,250000.0
2009-06-05 20:55:00,15.133,15.239,15.132,15.19,550000.0
2009-06-05 20:56:00,15.164,15.252,15.137,15.252,300000.0
2009-06-05 20:57:00,15.173,15.276,15.167,15.276,500000.0
2009-06-05 20:58:00,15.269,15.269,15.198,15.221,400000.0
2009-06-05 20:59:00,15.18,15.285,15.18,15.196,400000.0
2009-06-05 21:00:00,15.215,15.268,15.117,15.268,550000.0
2009-06-05 21:01:00,15.243,15.309,15.18,15.18,550000.0
2009-06-05 21:02:00,15.276,15.276,15.149,15.245,400000.0
2009-06-05 21:03:00,15.187,15.257,15.149,15.218,350000.0
2009-06-05 21:04:00,15.189,15.252,15.128,15.16,400000.0
2009-06-05 21:05:00,15.137,15.207,15.133,15.201,400000.0
2009-06-05 21:06:00,15.196,15.238,15.196,15.217,250000.0
2009-06-05 21:07:00,15.184,15.221,15.153,15.211,350000.0
2009-06-05 21:08:00,15.204,15.24,15.123,15.203,450000.0
2009-06-05 21:09:00,15.161,15.247,15.161,15.191,400000.0
2009-06-05 21:10:00,15.233,15.233,15.138,15.138,350000.0
2009-06-05 21:11:00,15.241,15.252,15.106,15.252,400000.0
2009-06-05 21:12:00,15.232,15.234,15.122,15.122,350000.0
2009-06-05 21:13:00,15.249,15.249,15.125,15.229,350000.0
2009-06-05 21:14:00,15.122,15.265,15.122,15.163,400000.0
2009-06-05 21:16:00,15.216,15.216,15.197,15.197,100000.0
2009-06-05 21:17:00,15.183,15.274,15.138,15.138,800000.0
2009-06-05 21:18:00,15.24,15.24,15.14,15.14,450000.0
2009-06-05 21:20:00,15.243,15.243,15.124,15.234,400000.0
2009-06-05 21:21:00,15.213,15.246,15.16,15.246,200000.0
2009-06-05 21:22:00,15.146,15.233,15.109,15.198,400000.0
2009-06-05 21:23:00,15.219,15.219,15.117,15.117,100000.0
2009-06-05 21:24:00,15.148,15.256,15.127,15.127,500000.0
2009-06-05 21:25:00,15.222,15.222,15.135,15.138,350000.0
2009-06-05 21:26:00,15.185,15.219,15.076,15.161,400000.0
2009-06-05 21:27:00,15.214,15.218,15.094,15.131,500000.0
2009-06-05 21:28:00,15.203,15.203,15.077,15.11,450000.0
2009-06-05 21:29:00,15.093,15.221,15.087,15.116,550000.0
2009-06-05 21:30:00,15.057,15.194,15.057,15.179,450000.0
2009-06-05 21:31:00,15.071,15.194,15.059,15.06,450000.0
2009-06-05 21:33:00,15.069,15.224,15.069,15.179,350000.0
2009-06-05 21:34:00,15.146,15.195,15.122,15.195,250000.0
2009-06-05 21:35:00,15.113,15.18,15.019,15.051,550000.0
2009-06-05 21:36:00,15.213,15.213,15.09,15.193,550000.0
2009-06-05 21:37:00,15.187,15.202,15.142,15.187,250000.0
2009-06-05 21:38:00,15.217,15.217,15.069,15.204,650000.0
2009-06-05 21:39:00,15.197,15.239,15.111,15.189,600000.0
2009-06-05 21:40:00,15.152,15.212,15.149,15.19,250000.0
2009-06-05 21:41:00,15.203,15.244,15.116,15.209,800000.0
2009-06-05 21:42:00,15.118,15.227,15.093,15.125,450000.0
2009-06-05 21:43:00,15.11,15.208,15.11,15.118,350000.0
2009-06-05 21:44:00,15.185,15.185,15.068,15.119,250000.0
2009-06-05 21:45:00,15.184,15.228,15.183,15.219,400000.0
2009-06-05 21:46:00,15.149,15.22,15.149,15.22,100000.0
2009-06-05 21:47:00,15.21,15.21,15.21,15.21,300000.0
2009-06-05 21:48:00,15.163,15.214,15.129,15.135,300000.0
2009-06-05 21:49:00,15.206,15.206,15.062,15.087,450000.0
2009-06-05 21:50:00,15.082,15.207,15.082,15.083,350000.0
2009-06-05 21:51:00,15.207,15.207,15.039,15.159,500000.0
2009-06-05 21:52:00,15.14,15.248,15.099,15.099,550000.0
2009-06-05 21:53:00,15.144,15.209,15.074,15.209,300000.0
2009-06-05 21:54:00,15.114,15.213,15.067,15.112,500000.0
2009-06-05 21:55:00,15.168,15.168,15.065,15.163,400000.0
2009-06-05 21:56:00,15.203,15.221,15.125,15.125,300000.0
2009-06-05 21:57:00,15.154,15.215,15.093,15.123,500000.0
2009-06-05 21:58:00,15.162,15.162,15.042,15.102,500000.0
2009-06-05 21:59:00,15.124,15.156,15.029,15.156,400000.0
2009-06-05 22:00:00,15.179,15.205,15.166,15.188,250000.0
2009-06-05 22:01:00,15.102,15.209,15.079,15.207,450000.0
2009-06-05 22:02:00,15.223,15.223,15.179,15.2,200000.0
2009-06-05 22:03:00,15.21,15.221,15.119,15.204,400000.0
2009-06-05 22:04:00,15.146,15.29,15.13,15.234,550000.0
2009-06-05 22:05:00,15.217,15.243,15.131,15.194,400000.0
2009-06-05 22:06:00,15.17,15.263,15.165,15.18,400000.0
2009-06-05 22:07:00,15.216,15.243,15.124,15.195,350000.0
2009-06-05 22:08:00,15.168,15.204,15.099,15.099,250000.0
2009-06-05 22:09:00,15.225,15.225,15.142,15.203,400000.0
2009-06-05 22:10:00,15.199,15.245,15.118,15.185,650000.0
2009-06-05 22:11:00,15.1,15.197,15.1,15.1,350000.0
2009-06-05 22:12:00,15.173,15.229,15.086,15.086,550000.0
2009-06-05 22:13:00,15.185,15.197,15.074,15.137,350000.0
2009-06-05 22:14:00,15.146,15.176,15.146,15.176,100000.0
2009-06-05 22:15:00,15.207,15.207,15.207,15.207,50000.0
2009-06-05 22:17:00,15.232,15.232,15.232,15.232,50000.0
2009-06-05 22:18:00,15.092,15.092,15.091,15.091,100000.0
2009-06-05 22:19:00,15.23,15.23,15.22,15.22,350000.0
2009-06-05 22:20:00,15.204,15.255,15.141,15.151,350000.0
2009-06-05 22:22:00,15.23,15.23,15.22,15.22,200000.0
2009-06-05 22:23:00,15.21,15.21,15.21,15.21,200000.0
2009-06-05 22:24:00,15.129,15.212,15.129,15.212,200000.0
2009-06-05 22:25:00,15.146,15.226,15.143,15.212,250000.0
2009-06-05 22:26:00,15.149,15.232,15.149,15.232,200000.0
2009-06-05 22:30:00,15.113,15.226,15.113,15.226,200000.0
2009-06-05 22:33:00,15.23,15.23,15.22,15.22,400000.0
2009-06-05 22:34:00,15.23,15.23,15.23,15.23,400000.0
2009-06-05 22:37:00,15.187,15.25,15.141,15.25,400000.0
2009-06-05 22:38:00,15.22,15.22,15.22,15.22,700000.0
2009-06-05 22:40:00,15.086,15.228,15.086,15.149,700000.0
2009-06-05 22:41:00,15.139,15.139,15.121,15.121,100000.0
2009-06-05 22:43:00,15.134,15.224,15.05,15.224,550000.0
2009-06-05 22:44:00,15.233,15.233,15.208,15.229,150000.0
2009-06-05 22:46:00,15.202,15.239,15.101,15.198,450000.0
2009-06-05 22:47:00,15.23,15.23,15.22,15.22,400000.0
2009-06-05 22:48:00,15.17,15.232,15.118,15.232,400000.0
2009-06-05 22:50:00,15.119,15.219,15.068,15.202,1000000.0
2009-06-05 22:51:00,15.199,15.248,15.156,15.244,400000.0
2009-06-05 22:52:00,15.227,15.233,15.165,15.165,200000.0
2009-06-05 22:53:00,15.189,15.249,15.085,15.211,350000.0
2009-06-05 22:55:00,15.246,15.246,15.153,15.209,350000.0
2009-06-05 22:57:00,15.142,15.224,15.142,15.19,250000.0
2009-06-05 22:58:00,15.236,15.245,15.126,15.237,300000.0
2009-06-05 22:59:00,15.232,15.232,15.107,15.122,350000.0
2009-06-07 23:00:00,15.158,15.196,15.092,15.092,200000.0
2009-06-07 23:05:00,15.229,15.229,15.091,15.22,400000.0
2009-06-07 23:08:00,15.161,15.226,15.101,15.226,400000.0
2009-06-07 23:10:00,15.148,15.234,15.108,15.217,550000.0
2009-06-07 23:20:00,15.201,15.201,15.092,15.092,350000.0
2009-06-07 23:23:00,15.169,15.241,15.125,15.226,400000.0
2009-06-07 23:29:00,15.088,15.197,15.088,15.112,250000.0
2009-06-07 23:30:00,15.149,15.227,15.092,15.093,400000.0
2009-06-07 23:39:00,15.213,15.213,15.055,15.087,550000.0
2009-06-07 23:40:00,15.224,15.234,15.099,15.202,950000.0
2009-06-07 23:43:00,15.223,15.225,15.104,15.21,450000.0
2009-06-07 23:49:00,15.15,15.246,15.128,15.146,350000.0
2009-06-07 23:50:00,15.114,15.224,15.098,15.16,1300000.0
2009-06-07 23:57:00,15.186,15.186,15.183,15.183,100000.0
2009-06-07 23:59:00,15.166,15.166,15.129,15.129,100000.0
2009-06-08 00:00:00,15.202,15.231,15.089,15.167,750000.0
2009-06-08 00:01:00,15.179,15.219,15.089,15.219,1050000.0
2009-06-08 00:02:00,15.186,15.246,15.097,15.188,1200000.0
2009-06-08 00:03:00,15.191,15.318,15.191,15.295,400000.0
2009-06-08 00:04:00,15.272,15.336,15.213,15.279,500000.0
2009-06-08 00:05:00,15.277,15.279,15.136,15.257,450000.0
2009-06-08 00:06:00,15.214,15.31,15.194,15.25,350000.0
2009-06-08 00:07:00,15.258,15.294,15.237,15.237,350000.0
2009-06-08 00:08:00,15.29,15.343,15.162,15.323,550000.0
2009-06-08 00:09:00,15.373,15.373,15.216,15.348,650000.0
2009-06-08 00:10:00,15.28,15.397,15.28,15.346,600000.0
2009-06-08 00:11:00,15.389,15.389,15.271,15.271,500000.0
2009-06-08 00:12:00,15.361,15.361,15.278,15.278,100000.0
2009-06-08 00:13:00,15.277,15.372,15.244,15.372,200000.0
2009-06-08 00:14:00,15.369,15.398,15.29,15.398,300000.0
2009-06-08 00:15:00,15.264,15.389,15.252,15.389,250000.0
2009-06-08 00:16:00,15.303,15.376,15.249,15.295,450000.0
2009-06-08 00:17:00,15.358,15.382,15.247,15.382,400000.0
2009-06-08 00:18:00,15.347,15.347,15.282,15.336,250000.0
2009-06-08 00:19:00,15.265,15.345,15.203,15.203,450000.0
2009-06-08 00:20:00,15.343,15.343,15.205,15.205,350000.0
2009-06-08 00:21:00,15.184,15.318,15.184,15.318,500000.0
2009-06-08 00:22:00,15.325,15.333,15.177,15.333,400000.0
2009-06-08 00:23:00,15.279,15.362,15.279,15.362,200000.0
2009-06-08 00:24:00,15.24,15.348,15.232,15.315,400000.0
2009-06-08 00:25:00,15.284,15.366,15.284,15.366,100000.0
2009-06-08 00:26:00,15.281,15.362,15.26,15.26,300000.0
2009-06-08 00:27:00,15.224,15.301,15.224,15.274,400000.0
2009-06-08 00:28:00,15.299,15.299,15.191,15.234,200000.0
2009-06-08 00:29:00,15.304,15.304,15.147,15.188,350000.0
2009-06-08 00:30:00,15.25,15.302,15.207,15.207,450000.0
2009-06-08 00:31:00,15.3,15.3,15.247,15.282,250000.0
2009-06-08 00:32:00,15.279,15.302,15.142,15.301,800000.0
2009-06-08 00:33:00,15.17,15.264,15.17,15.21,300000.0
2009-06-08 00:34:00,15.153,15.267,15.14,15.236,450000.0
2009-06-08 00:35:00,15.254,15.254,15.226,15.226,100000.0
2009-06-08 00:36:00,15.184,15.252,15.127,15.127,500000.0
2009-06-08 00:37:00,15.229,15.229,15.169,15.208,250000.0
2009-06-08 00:38:00,15.209,15.246,15.125,15.183,700000.0
2009-06-08 00:39:00,15.172,15.285,15.172,15.202,400000.0
2009-06-08 00:40:00,15.195,15.266,15.148,15.163,750000.0
2009-06-08 00:41:00,15.203,15.311,15.203,15.204,350000.0
2009-06-08 00:42:00,15.148,15.277,15.148,15.272,350000.0
2009-06-08 00:43:00,15.254,15.331,15.203,15.203,350000.0
2009-06-08 00:44:00,15.324,15.324,15.239,15.322,200000.0
2009-06-08 00:45:00,15.287,15.287,15.13,15.273,300000.0
2009-06-08 00:46:00,15.27,15.324,15.174,15.302,350000.0
2009-06-08 00:47:00,15.237,15.304,15.231,15.276,400000.0
2009-06-08 00:48:00,15.24,15.309,15.24,15.308,200000.0
2009-06-08 00:49:00,15.191,15.294,15.168,15.294,350000.0
2009-06-08 00:50:00,15.269,15.29,15.192,15.192,800000.0
2009-06-08 00:51:00,15.275,15.304,15.196,15.196,400000.0
2009-06-08 00:52:00,15.221,15.284,15.221,15.284,250000.0
2009-06-08 00:53:00,15.187,15.29,15.134,15.254,500000.0
2009-06-08 00:54:00,15.214,15.264,15.193,15.264,250000.0
2009-06-08 00:55:00,15.283,15.311,15.19,15.31,800000.0
2009-06-08 00:56:00,15.262,15.313,15.262,15.286,200000.0
2009-06-08 00:57:00,15.313,15.313,15.223,15.281,550000.0
2009-06-08 00:58:00,15.294,15.334,15.193,15.289,400000.0
2009-06-08 00:59:00,15.29,15.29,15.28,15.28,1300000.0
2009-06-08 01:00:00,15.178,15.364,15.178,15.264,1300000.0
2009-06-08 01:01:00,15.29,15.3,15.29,15.3,500000.0
2009-06-08 01:02:00,15.267,15.305,15.222,15.273,500000.0
2009-06-08 01:03:00,15.273,15.294,15.155,15.21,450000.0
2009-06-08 01:04:00,15.256,15.296,15.171,15.296,300000.0
2009-06-08 01:05:00,15.282,15.316,15.26,15.26,350000.0
2009-06-08 01:06:00,15.206,15.289,15.197,15.289,450000.0
2009-06-08 01:07:00,15.29,15.3,15.29,15.3,500000.0
2009-06-08 01:08:00,15.312,15.327,15.284,15.302,500000.0
2009-06-08 01:09:00,15.303,15.303,15.144,15.222,350000.0
2009-06-08 01:10:00,15.232,15.316,15.232,15.316,100000.0
2009-06-08 01:11:00,15.299,15.322,15.24,15.284,500000.0
2009-06-08 01:12:00,15.31,15.31,15.31,15.31,300000.0
2009-06-08 01:13:00,15.239,15.315,15.188,15.315,300000.0
2009-06-08 01:14:00,15.312,15.321,15.187,15.321,350000.0
2009-06-08 01:15:00,15.337,15.389,15.249,15.249,500000.0
2009-06-08 01:16:00,15.338,15.338,15.312,15.318,250000.0
2009-06-08 01:17:00,15.211,15.309,15.186,15.203,400000.0
2009-06-08 01:18:00,15.288,15.364,15.221,15.323,750000.0
2009-06-08 01:19:00,15.319,15.347,15.239,15.333,500000.0
2009-06-08 01:20:00,15.247,15.295,15.153,15.19,500000.0
2009-06-08 01:21:00,15.314,15.375,15.252,15.344,550000.0
2009-06-08 01:22:00,15.233,15.397,15.233,15.27,500000.0
2009-06-08 01:23:00,15.244,15.363,15.216,15.345,1000000.0
2009-06-08 01:24:00,15.218,15.328,15.205,15.324,450000.0
2009-06-08 01:25:00,15.296,15.341,15.235,15.282,450000.0
2009-06-08 01:26:00,15.219,15.337,15.188,15.229,600000.0
2009-06-08 01:27:00,15.228,15.321,15.221,15.315,400000.0
2009-06-08 01:28:00,15.304,15.337,15.197,15.237,400000.0
2009-06-08 01:29:00,15.329,15.329,15.174,15.213,700000.0
2009-06-08 01:30:00,15.321,15.33,15.192,15.324,300000.0
2009-06-08 01:31:00,15.31,15.33,15.31,15.33,350000.0
2009-06-08 01:32:00,15.304,15.344,15.208,15.273,350000.0
2009-06-08 01:33:00,15.31,15.31,15.189,15.266,350000.0
2009-06-08 01:34:00,15.291,15.331,15.185,15.305,450000.0
2009-06-08 01:35:00,15.355,15.414,15.211,15.211,400000.0
2009-06-08 01:36:00,15.33,15.33,15.32,15.32,350000.0
2009-06-08 01:37:00,15.256,15.32,15.256,15.32,350000.0
2009-06-08 01:38:00,15.321,15.321,15.18,15.221,550000.0
2009-06-08 01:39:00,15.234,15.312,15.189,15.312,400000.0
2009-06-08 01:40:00,15.184,15.341,15.184,15.309,400000.0
2009-06-08 01:41:00,15.207,15.318,15.207,15.229,150000.0
2009-06-08 01:42:00,15.315,15.337,15.242,15.28,400000.0
2009-06-08 01:43:00,15.29,15.35,15.274,15.298,500000.0
2009-06-08 01:44:00,15.213,15.348,15.207,15.348,600000.0
2009-06-08 01:45:00,15.321,15.322,15.238,15.294,250000.0
2009-06-08 01:46:00,15.265,15.337,15.23,15.335,300000.0
2009-06-08 01:47:00,15.212,15.354,15.212,15.311,650000.0
2009-06-08 01:48:00,15.346,15.346,15.213,15.295,500000.0
2009-06-08 01:50:00,15.352,15.39,15.245,15.339,400000.0
2009-06-08 01:51:00,15.333,15.333,15.166,15.23,450000.0
2009-06-08 01:52:00,15.265,15.347,15.224,15.337,650000.0
2009-06-08 01:53:00,15.322,15.322,15.19,15.294,400000.0
2009-06-08 01:54:00,15.345,15.4,15.244,15.244,550000.0
2009-06-08 01:55:00,15.339,15.339,15.241,15.316,250000.0
2009-06-08 01:56:00,15.32,15.32,15.32,15.32,800000.0
2009-06-08 01:57:00,15.304,15.34,15.199,15.308,800000.0
2009-06-08 01:58:00,15.25,15.315,15.175,15.295,450000.0
2009-06-08 02:00:00,15.31,15.31,15.31,15.31,450000.0
2009-06-08 02:01:00,15.295,15.321,15.168,15.219,450000.0
2009-06-08 02:02:00,15.276,15.321,15.189,15.277,800000.0
2009-06-08 02:03:00,15.184,15.284,15.162,15.284,300000.0
2009-06-08 02:04:00,15.281,15.309,15.222,15.309,250000.0
2009-06-08 02:05:00,15.165,15.316,15.165,15.283,550000.0
2009-06-08 02:06:00,15.217,15.25,15.1,15.25,400000.0
2009-06-08 02:07:00,15.267,15.267,15.148,15.197,650000.0
2009-06-08 02:08:00,15.192,15.338,15.19,15.302,450000.0
2009-06-08 02:09:00,15.242,15.274,15.132,15.259,400000.0
2009-06-08 02:10:00,15.242,15.242,15.1,15.24,450000.0
2009-06-08 02:11:00,15.242,15.288,15.168,15.278,500000.0
2009-06-08 02:12:00,15.217,15.243,15.052,15.089,650000.0
2009-06-08 02:13:00,15.254,15.273,15.151,15.2,300000.0
2009-06-08 02:14:00,15.259,15.294,15.211,15.273,250000.0
2009-06-08 02:15:00,15.265,15.28,15.146,15.151,600000.0
2009-06-08 02:16:00,15.243,15.279,15.209,15.224,500000.0
2009-06-08 02:17:00,15.236,15.284,15.181,15.272,400000.0
2009-06-08 02:18:00,15.184,15.288,15.171,15.171,150000.0
2009-06-08 02:19:00,15.24,15.243,15.122,15.122,400000.0
2009-06-08 02:20:00,15.28,15.287,15.198,15.201,400000.0
2009-06-08 02:22:00,15.23,15.23,15.196,15.196,250000.0
2009-06-08 02:23:00,15.129,15.131,15.129,15.131,100000.0
2009-06-08 02:24:00,15.139,15.271,15.139,15.271,400000.0
2009-06-08 02:25:00,15.239,15.276,15.131,15.238,450000.0
2009-06-08 02:26:00,15.239,15.283,15.165,15.271,350000.0
2009-06-08 02:27:00,15.213,15.284,15.148,15.244,350000.0
2009-06-08 02:28:00,15.229,15.286,15.14,15.245,650000.0
2009-06-08 02:29:00,15.281,15.288,15.15,15.278,300000.0
2009-06-08 02:30:00,15.19,15.335,15.176,15.289,700000.0
2009-06-08 02:31:00,15.27,15.27,15.27,15.27,400000.0
2009-06-08 02:32:00,15.238,15.246,15.146,15.153,400000.0
2009-06-08 02:33:00,15.184,15.282,15.126,15.166,600000.0
2009-06-08 02:34:00,15.232,15.29,15.184,15.237,450000.0
2009-06-08 02:36:00,15.289,15.319,15.161,15.2,1000000.0
2009-06-08 02:37:00,15.203,15.313,15.178,15.178,500000.0
2009-06-08 02:38:00,15.3,15.321,15.212,15.279,550000.0
2009-06-08 02:39:00,15.189,15.27,15.138,15.24,500000.0
2009-06-08 02:40:00,15.312,15.312,15.202,15.294,500000.0
2009-06-08 02:41:00,15.323,15.324,15.188,15.258,750000.0
2009-06-08 02:42:00,15.21,15.316,15.193,15.215,400000.0
2009-06-08 02:43:00,15.315,15.329,15.306,15.329,250000.0
2009-06-08 02:44:00,15.223,15.335,15.199,15.245,500000.0
2009-06-08 02:45:00,15.349,15.377,15.223,15.34,350000.0
2009-06-08 02:46:00,15.338,15.365,15.246,15.273,300000.0
2009-06-08 02:47:00,15.211,15.329,15.211,15.329,200000.0
2009-06-08 02:48:00,15.31,15.346,15.261,15.316,500000.0
2009-06-08 02:50:00,15.262,15.356,15.229,15.356,350000.0
2009-06-08 02:51:00,15.306,15.341,15.303,15.341,250000.0
2009-06-08 02:52:00,15.36,15.36,15.242,15.305,150000.0
2009-06-08 02:53:00,15.334,15.34,15.258,15.26,450000.0
2009-06-08 02:54:00,15.301,15.341,15.289,15.301,350000.0
2009-06-08 02:55:00,15.346,15.346,15.238,15.314,300000.0
2009-06-08 02:56:00,15.251,15.363,15.231,15.274,300000.0
2009-06-08 02:57:00,15.324,15.354,15.269,15.324,500000.0
2009-06-08 02:58:00,15.334,15.339,15.22,15.313,550000.0
2009-06-08 02:59:00,15.294,15.378,15.217,15.229,1300000.0
2009-06-08 03:00:00,15.338,15.338,15.22,15.332,250000.0
2009-06-08 03:01:00,15.303,15.356,15.197,15.354,400000.0
2009-06-08 03:02:00,15.334,15.354,15.27,15.35,550000.0
2009-06-08 03:04:00,15.335,15.336,15.215,15.308,800000.0
2009-06-08 03:05:00,15.32,15.32,15.32,15.32,500000.0
2009-06-08 03:06:00,15.313,15.354,15.217,15.246,500000.0
2009-06-08 03:07:00,15.33,15.33,15.272,15.272,250000.0
2009-06-08 03:08:00,15.223,15.317,15.223,15.317,400000.0
2009-06-08 03:09:00,15.236,15.341,15.236,15.319,800000.0
2009-06-08 03:10:00,15.342,15.342,15.216,15.239,350000.0
2009-06-08 03:11:00,15.349,15.349,15.272,15.272,200000.0
2009-06-08 03:12:00,15.322,15.323,15.258,15.265,400000.0
2009-06-08 03:13:00,15.35,15.35,15.179,15.283,350000.0
2009-06-08 03:14:00,15.351,15.351,15.218,15.335,300000.0
2009-06-08 03:15:00,15.352,15.356,15.269,15.356,200000.0
2009-06-08 03:16:00,15.215,15.357,15.215,15.285,350000.0
2009-06-08 03:17:00,15.315,15.327,15.192,15.192,350000.0
2009-06-08 03:18:00,15.227,15.322,15.227,15.272,350000.0
2009-06-08 03:19:00,15.263,15.375,15.234,15.3,750000.0
2009-06-08 03:20:00,15.295,15.308,15.259,15.287,200000.0
2009-06-08 03:21:00,15.292,15.348,15.225,15.324,700000.0
2009-06-08 03:22:00,15.33,15.332,15.264,15.322,250000.0
2009-06-08 03:23:00,15.369,15.369,15.291,15.291,150000.0
2009-06-08 03:25:00,15.299,15.372,15.258,15.258,300000.0
2009-06-08 03:26:00,15.278,15.278,15.248,15.248,100000.0
2009-06-08 03:27:00,15.377,15.385,15.247,15.348,800000.0
2009-06-08 03:28:00,15.37,15.37,15.36,15.36,200000.0
2009-06-08 03:30:00,15.311,15.394,15.282,15.394,200000.0
2009-06-08 03:31:00,15.319,15.378,15.274,15.378,200000.0
2009-06-08 03:32:00,15.338,15.35,15.26,15.286,400000.0
2009-06-08 03:33:00,15.304,15.396,15.304,15.319,300000.0
2009-06-08 03:35:00,15.382,15.382,15.381,15.381,100000.0
2009-06-08 03:36:00,15.372,15.372,15.289,15.289,200000.0
2009-06-08 03:37:00,15.37,15.37,15.37,15.37,200000.0
2009-06-08 03:40:00,15.242,15.34,15.242,15.299,200000.0
2009-06-08 03:41:00,15.343,15.343,15.295,15.295,100000.0
2009-06-08 03:42:00,15.367,15.367,15.241,15.349,400000.0
2009-06-08 03:43:00,15.36,15.36,15.36,15.36,250000.0
2009-06-08 03:44:00,15.369,15.371,15.25,15.25,250000.0
2009-06-08 03:45:00,15.365,15.365,15.24,15.328,300000.0
2009-06-08 03:46:00,15.37,15.37,15.37,15.37,500000.0
2009-06-08 03:48:00,15.272,15.393,15.272,15.387,500000.0
2009-06-08 03:49:00,15.365,15.365,15.27,15.295,600000.0
2009-06-08 03:50:00,15.359,15.381,15.241,15.381,650000.0
2009-06-08 03:51:00,15.349,15.4,15.276,15.358,550000.0
2009-06-08 03:52:00,15.37,15.388,15.311,15.354,350000.0
2009-06-08 03:53:00,15.38,15.422,15.306,15.306,350000.0
2009-06-08 03:55:00,15.401,15.456,15.313,15.391,500000.0
2009-06-08 03:56:00,15.426,15.434,15.405,15.405,200000.0
2009-06-08 03:57:00,15.383,15.414,15.273,15.373,1200000.0
2009-06-08 03:58:00,15.421,15.421,15.284,15.385,1050000.0
2009-06-08 03:59:00,15.391,15.454,15.313,15.426,750000.0
2009-06-08 04:00:00,15.337,15.378,15.337,15.378,100000.0
2009-06-08 04:01:00,15.359,15.436,15.359,15.436,100000.0
2009-06-08 04:02:00,15.401,15.408,15.401,15.408,100000.0
2009-06-08 04:03:00,15.385,15.422,15.385,15.422,100000.0
2009-06-08 04:04:00,15.4,15.4,15.4,15.4,500000.0
2009-06-08 04:06:00,15.38,15.417,15.328,15.387,500000.0
2009-06-08 04:07:00,15.325,15.394,15.325,15.394,100000.0
2009-06-08 04:08:00,15.4,15.42,15.308,15.42,200000.0
2009-06-08 04:09:00,15.421,15.502,15.343,15.343,1300000.0
2009-06-08 04:10:00,15.341,15.459,15.328,15.337,350000.0
2009-06-08 04:11:00,15.391,15.416,15.302,15.307,400000.0
2009-06-08 04:12:00,15.397,15.397,15.29,15.29,150000.0
2009-06-08 04:15:00,15.301,15.435,15.301,15.344,550000.0
2009-06-08 04:16:00,15.386,15.394,15.252,15.38,450000.0
2009-06-08 04:17:00,15.396,15.396,15.291,15.394,150000.0
2009-06-08 04:18:00,15.303,15.436,15.303,15.397,300000.0
2009-06-08 04:19:00,15.357,15.4,15.263,15.383,950000.0
2009-06-08 04:20:00,15.288,15.404,15.287,15.404,550000.0
2009-06-08 04:21:00,15.309,15.41,15.309,15.392,150000.0
2009-06-08 04:22:00,15.382,15.382,15.368,15.368,100000.0
2009-06-08 04:24:00,15.388,15.388,15.257,15.279,550000.0
2009-06-08 04:25:00,15.312,15.425,15.312,15.347,400000.0
2009-06-08 04:27:00,15.333,15.333,15.288,15.288,100000.0
2009-06-08 04:28:00,15.294,15.362,15.294,15.362,150000.0
2009-06-08 04:29:00,15.233,15.361,15.219,15.296,400000.0
2009-06-08 04:30:00,15.293,15.36,15.25,15.25,250000.0
2009-06-08 04:33:00,15.404,15.404,15.29,15.29,200000.0
2009-06-08 04:35:00,15.396,15.405,15.318,15.318,200000.0
2009-06-08 04:37:00,15.346,15.369,15.346,15.369,100000.0
2009-06-08 04:38:00,15.251,15.363,15.251,15.363,150000.0
2009-06-08 04:39:00,15.252,15.361,15.252,15.361,350000.0
2009-06-08 04:40:00,15.349,15.389,15.341,15.341,350000.0
2009-06-08 04:41:00,15.282,15.356,15.282,15.319,150000.0
2009-06-08 04:42:00,15.353,15.382,15.353,15.382,100000.0
2009-06-08 04:44:00,15.299,15.364,15.238,15.364,350000.0
2009-06-08 04:45:00,15.265,15.352,15.235,15.352,600000.0
2009-06-08 04:46:00,15.385,15.409,15.279,15.294,550000.0
2009-06-08 04:48:00,15.361,15.387,15.287,15.287,350000.0
2009-06-08 04:49:00,15.397,15.414,15.288,15.328,550000.0
2009-06-08 04:50:00,15.277,15.351,15.277,15.351,100000.0
2009-06-08 04:54:00,15.39,15.394,15.263,15.392,400000.0
2009-06-08 04:55:00,15.371,15.371,15.212,15.257,400000.0
2009-06-08 04:57:00,15.372,15.404,15.372,15.375,200000.0
2009-06-08 04:58:00,15.377,15.409,15.322,15.372,500000.0
2009-06-08 04:59:00,15.242,15.34,15.242,15.299,200000.0
2009-06-08 05:00:00,15.278,15.278,15.278,15.278,50000.0
2009-06-08 05:01:00,15.415,15.415,15.263,15.37,300000.0
2009-06-08 05:02:00,15.354,15.372,15.282,15.282,250000.0
2009-06-08 05:03:00,15.36,15.383,15.36,15.383,100000.0
2009-06-08 05:04:00,15.351,15.385,15.304,15.385,350000.0
2009-06-08 05:05:00,15.391,15.396,15.287,15.396,450000.0
2009-06-08 05:06:00,15.375,15.391,15.332,15.332,150000.0
2009-06-08 05:07:00,15.359,15.359,15.359,15.359,50000.0
2009-06-08 05:08:00,15.306,15.354,15.306,15.354,100000.0
2009-06-08 05:09:00,15.374,15.425,15.268,15.301,1000000.0
2009-06-08 05:10:00,15.278,15.407,15.278,15.346,350000.0
2009-06-08 05:11:00,15.38,15.38,15.38,15.38,150000.0
2009-06-08 05:12:00,15.38,15.396,15.267,15.396,150000.0
2009-06-08 05:13:00,15.404,15.404,15.404,15.404,50000.0
2009-06-08 05:14:00,15.359,15.389,15.304,15.304,500000.0
2009-06-08 05:15:00,15.406,15.406,15.406,15.406,50000.0
2009-06-08 05:16:00,15.376,15.376,15.208,15.294,550000.0
2009-06-08 05:17:00,15.363,15.401,15.317,15.37,500000.0
2009-06-08 05:19:00,15.323,15.399,15.252,15.252,700000.0
2009-06-08 05:20:00,15.394,15.394,15.371,15.371,100000.0
2009-06-08 05:23:00,15.367,15.367,15.219,15.291,200000.0
2009-06-08 05:25:00,15.378,15.378,15.291,15.291,100000.0
2009-06-08 05:27:00,15.263,15.378,15.25,15.266,300000.0
2009-06-08 05:28:00,15.389,15.389,15.264,15.313,250000.0
2009-06-08 05:29:00,15.39,15.39,15.279,15.279,200000.0
2009-06-08 05:30:00,15.388,15.388,15.28,15.335,400000.0
2009-06-08 05:31:00,15.303,15.38,15.303,15.38,100000.0
2009-06-08 05:33:00,15.412,15.412,15.329,15.329,200000.0
2009-06-08 05:35:00,15.402,15.402,15.319,15.319,200000.0
2009-06-08 05:39:00,15.317,15.42,15.305,15.379,350000.0
2009-06-08 05:40:00,15.276,15.303,15.253,15.303,150000.0
2009-06-08 05:41:00,15.38,15.38,15.38,15.38,50000.0
2009-06-08 05:42:00,15.412,15.412,15.412,15.412,50000.0
2009-06-08 05:43:00,15.382,15.382,15.299,15.299,200000.0
2009-06-08 05:46:00,15.303,15.337,15.249,15.334,200000.0
2009-06-08 05:47:00,15.267,15.412,15.267,15.342,500000.0
2009-06-08 05:49:00,15.345,15.404,15.291,15.404,450000.0
2009-06-08 05:50:00,15.265,15.351,15.265,15.351,200000.0
2009-06-08 05:51:00,15.249,15.343,15.249,15.301,200000.0
2009-06-08 05:52:00,15.38,15.389,15.38,15.389,100000.0
2009-06-08 05:53:00,15.326,15.403,15.314,15.379,300000.0
2009-06-08 06:00:00,15.345,15.345,15.236,15.319,400000.0
2009-06-08 06:03:00,15.319,15.414,15.319,15.408,300000.0
2009-06-08 06:04:00,15.334,15.334,15.237,15.333,400000.0
2009-06-08 06:05:00,15.296,15.387,15.234,15.281,400000.0
2009-06-08 06:06:00,15.385,15.385,15.257,15.339,250000.0
2009-06-08 06:07:00,15.318,15.395,15.253,15.31,400000.0
2009-06-08 06:08:00,15.35,15.387,15.247,15.387,450000.0
2009-06-08 06:09:00,15.302,15.305,15.302,15.305,100000.0
2009-06-08 06:10:00,15.241,15.369,15.221,15.369,400000.0
2009-06-08 06:11:00,15.31,15.318,15.288,15.288,150000.0
2009-06-08 06:12:00,15.25,15.389,15.228,15.389,300000.0
2009-06-08 06:13:00,15.394,15.394,15.394,15.394,50000.0
2009-06-08 06:14:00,15.377,15.377,15.369,15.369,150000.0
2009-06-08 06:16:00,15.369,15.369,15.238,15.238,250000.0
2009-06-08 06:17:00,15.4,15.4,15.4,15.4,650000.0
2009-06-08 06:18:00,15.343,15.373,15.247,15.345,650000.0
2009-06-08 06:19:00,15.339,15.369,15.307,15.307,250000.0
2009-06-08 06:20:00,15.333,15.374,15.333,15.374,300000.0
2009-06-08 06:21:00,15.362,15.37,15.234,15.37,400000.0
2009-06-08 06:23:00,15.384,15.395,15.281,15.395,350000.0
2009-06-08 06:24:00,15.258,15.312,15.258,15.312,100000.0
2009-06-08 06:26:00,15.395,15.403,15.328,15.328,200000.0
2009-06-08 06:29:00,15.371,15.403,15.248,15.248,450000.0
2009-06-08 06:30:00,15.285,15.394,15.236,15.263,550000.0
2009-06-08 06:31:00,15.307,15.391,15.275,15.391,250000.0
2009-06-08 06:32:00,15.298,15.38,15.259,15.379,500000.0
2009-06-08 06:33:00,15.36,15.401,15.282,15.354,300000.0
2009-06-08 06:34:00,15.308,15.372,15.307,15.336,350000.0
2009-06-08 06:35:00,15.27,15.404,15.27,15.304,500000.0
2009-06-08 06:36:00,15.269,15.379,15.269,15.379,100000.0
2009-06-08 06:37:00,15.294,15.294,15.294,15.294,50000.0
2009-06-08 06:38:00,15.399,15.399,15.303,15.352,200000.0
2009-06-08 06:39:00,15.384,15.386,15.273,15.386,400000.0
2009-06-08 06:40:00,15.278,15.379,15.249,15.333,550000.0
2009-06-08 06:41:00,15.273,15.38,15.273,15.36,450000.0
2009-06-08 06:42:00,15.259,15.408,15.259,15.329,800000.0
2009-06-08 06:43:00,15.332,15.349,15.332,15.349,100000.0
2009-06-08 06:44:00,15.325,15.363,15.237,15.317,450000.0
2009-06-08 06:45:00,15.249,15.322,15.186,15.188,400000.0
2009-06-08 06:46:00,15.314,15.337,15.21,15.337,350000.0
2009-06-08 06:47:00,15.248,15.346,15.248,15.346,150000.0
2009-06-08 06:48:00,15.337,15.341,15.189,15.324,400000.0
2009-06-08 06:49:00,15.24,15.339,15.24,15.339,350000.0
2009-06-08 06:50:00,15.299,15.313,15.226,15.226,400000.0
2009-06-08 06:51:00,15.287,15.328,15.23,15.274,450000.0
2009-06-08 06:52:00,15.263,15.263,15.185,15.221,350000.0
2009-06-08 06:53:00,15.261,15.267,15.23,15.23,250000.0
2009-06-08 06:54:00,15.276,15.325,15.219,15.219,400000.0
2009-06-08 06:55:00,15.221,15.322,15.201,15.247,400000.0
2009-06-08 06:56:00,15.268,15.305,15.196,15.233,350000.0
2009-06-08 06:57:00,15.291,15.315,15.209,15.315,400000.0
2009-06-08 06:58:00,15.175,15.292,15.175,15.266,550000.0
2009-06-08 06:59:00,15.312,15.312,15.168,15.262,550000.0
2009-06-08 07:00:00,15.24,15.31,15.212,15.212,400000.0
2009-06-08 07:01:00,15.262,15.309,15.218,15.309,400000.0
2009-06-08 07:02:00,15.336,15.336,15.245,15.251,500000.0
2009-06-08 07:03:00,15.308,15.308,15.251,15.251,150000.0
2009-06-08 07:04:00,15.276,15.33,15.221,15.221,550000.0
2009-06-08 07:05:00,15.23,15.331,15.204,15.331,250000.0
2009-06-08 07:06:00,15.323,15.323,15.203,15.292,350000.0
2009-06-08 07:07:00,15.328,15.337,15.285,15.285,500000.0
2009-06-08 07:08:00,15.251,15.354,15.225,15.315,550000.0
2009-06-08 07:09:00,15.284,15.311,15.235,15.311,350000.0
2009-06-08 07:10:00,15.26,15.349,15.26,15.335,450000.0
2009-06-08 07:11:00,15.234,15.324,15.222,15.324,300000.0
2009-06-08 07:12:00,15.295,15.334,15.233,15.319,400000.0
2009-06-08 07:13:00,15.231,15.319,15.211,15.26,350000.0
2009-06-08 07:14:00,15.26,15.319,15.191,15.204,500000.0
2009-06-08 07:15:00,15.196,15.336,15.196,15.297,350000.0
2009-06-08 07:16:00,15.234,15.324,15.234,15.292,300000.0
2009-06-08 07:17:00,15.247,15.247,15.247,15.247,50000.0
2009-06-08 07:18:00,15.28,15.324,15.236,15.274,350000.0
2009-06-08 07:19:00,15.313,15.318,15.237,15.242,400000.0
2009-06-08 07:20:00,15.189,15.262,15.189,15.255,350000.0
2009-06-08 07:21:00,15.294,15.307,15.173,15.307,500000.0
2009-06-08 07:22:00,15.288,15.311,15.153,15.222,400000.0
2009-06-08 07:23:00,15.287,15.287,15.156,15.186,300000.0
2009-06-08 07:24:00,15.269,15.276,15.161,15.161,250000.0
2009-06-08 07:25:00,15.222,15.289,15.186,15.247,350000.0
2009-06-08 07:26:00,15.243,15.284,15.168,15.168,300000.0
2009-06-08 07:27:00,15.229,15.277,15.133,15.133,550000.0
2009-06-08 07:28:00,15.181,15.288,15.158,15.169,500000.0
2009-06-08 07:29:00,15.24,15.284,15.178,15.21,350000.0
2009-06-08 07:30:00,15.153,15.252,15.15,15.213,350000.0
2009-06-08 07:31:00,15.257,15.263,15.122,15.122,450000.0
2009-06-08 07:32:00,15.167,15.242,15.105,15.242,400000.0
2009-06-08 07:33:00,15.254,15.262,15.137,15.262,300000.0
2009-06-08 07:35:00,15.233,15.233,15.171,15.171,100000.0
2009-06-08 07:36:00,15.257,15.257,15.15,15.161,350000.0
2009-06-08 07:37:00,15.202,15.228,15.122,15.228,550000.0
2009-06-08 07:38:00,15.269,15.288,15.149,15.186,450000.0
2009-06-08 07:39:00,15.242,15.331,15.183,15.295,400000.0
2009-06-08 07:40:00,15.189,15.305,15.189,15.197,550000.0
2009-06-08 07:41:00,15.234,15.321,15.168,15.274,500000.0
2009-06-08 07:42:00,15.147,15.295,15.147,15.259,350000.0
2009-06-08 07:43:00,15.292,15.292,15.158,15.252,400000.0
2009-06-08 07:44:00,15.287,15.301,15.162,15.252,350000.0
2009-06-08 07:45:00,15.141,15.262,15.107,15.262,1000000.0
2009-06-08 07:46:00,15.205,15.254,15.117,15.165,550000.0
2009-06-08 07:47:00,15.205,15.279,15.205,15.279,350000.0
2009-06-08 07:48:00,15.268,15.277,15.16,15.219,800000.0
2009-06-08 07:50:00,15.18,15.28,15.165,15.28,900000.0
2009-06-08 07:51:00,15.179,15.204,15.11,15.11,350000.0
2009-06-08 07:52:00,15.249,15.274,15.152,15.208,400000.0
2009-06-08 07:53:00,15.118,15.249,15.118,15.242,250000.0
2009-06-08 07:54:00,15.229,15.303,15.207,15.267,500000.0
2009-06-08 07:55:00,15.194,15.256,15.139,15.139,500000.0
2009-06-08 07:56:00,15.221,15.27,15.122,15.166,800000.0
2009-06-08 07:57:00,15.202,15.219,15.134,15.219,400000.0
2009-06-08 07:58:00,15.157,15.206,15.095,15.158,850000.0
2009-06-08 07:59:00,15.259,15.259,15.147,15.253,350000.0
2009-06-08 08:00:00,15.209,15.241,15.114,15.224,550000.0
2009-06-08 08:01:00,15.207,15.23,15.114,15.223,350000.0
2009-06-08 08:02:00,15.227,15.227,15.13,15.13,450000.0
2009-06-08 08:03:00,15.221,15.221,15.079,15.119,400000.0
2009-06-08 08:04:00,15.168,15.234,15.126,15.137,400000.0
2009-06-08 08:05:00,15.165,15.189,15.067,15.067,400000.0
2009-06-08 08:06:00,15.104,15.172,15.094,15.094,350000.0
2009-06-08 08:07:00,15.134,15.26,15.125,15.129,450000.0
2009-06-08 08:08:00,15.139,15.208,15.086,15.125,400000.0
2009-06-08 08:09:00,15.216,15.234,15.109,15.212,500000.0
2009-06-08 08:10:00,15.117,15.19,15.098,15.189,350000.0
2009-06-08 08:11:00,15.125,15.184,15.097,15.184,500000.0
2009-06-08 08:12:00,15.1,15.198,15.09,15.173,350000.0
2009-06-08 08:13:00,15.101,15.205,15.067,15.205,550000.0
2009-06-08 08:14:00,15.163,15.237,15.092,15.092,500000.0
2009-06-08 08:15:00,15.221,15.259,15.117,15.2,550000.0
2009-06-08 08:16:00,15.119,15.229,15.084,15.145,350000.0
2009-06-08 08:17:00,15.124,15.185,15.124,15.176,250000.0
2009-06-08 08:18:00,15.187,15.224,15.096,15.096,400000.0
2009-06-08 08:19:00,15.07,15.171,15.044,15.113,700000.0
2009-06-08 08:20:00,15.131,15.232,15.117,15.125,500000.0
2009-06-08 08:21:00,15.162,15.216,15.117,15.207,450000.0
2009-06-08 08:22:00,15.174,15.199,15.093,15.093,500000.0
2009-06-08 08:23:00,15.212,15.222,15.113,15.165,550000.0
2009-06-08 08:24:00,15.124,15.174,15.06,15.088,400000.0
2009-06-08 08:25:00,15.102,15.229,15.102,15.152,650000.0
2009-06-08 08:26:00,15.115,15.195,15.115,15.168,350000.0
2009-06-08 08:27:00,15.223,15.227,15.131,15.131,350000.0
2009-06-08 08:28:00,15.135,15.214,15.085,15.086,600000.0
2009-06-08 08:29:00,15.185,15.185,15.071,15.084,400000.0
2009-06-08 08:30:00,15.077,15.181,15.077,15.122,400000.0
2009-06-08 08:31:00,15.099,15.169,15.065,15.085,500000.0
2009-06-08 08:32:00,15.11,15.208,15.035,15.09,500000.0
2009-06-08 08:33:00,15.111,15.19,15.039,15.065,500000.0
2009-06-08 08:34:00,15.044,15.163,15.027,15.03,500000.0
2009-06-08 08:35:00,15.15,15.15,14.995,15.083,550000.0
2009-06-08 08:36:00,15.025,15.225,15.025,15.149,450000.0
2009-06-08 08:37:00,15.13,15.181,15.054,15.068,450000.0
2009-06-08 08:38:00,15.144,15.206,15.094,15.154,500000.0
2009-06-08 08:39:00,15.088,15.177,15.078,15.132,550000.0
2009-06-08 08:40:00,15.142,15.154,15.052,15.093,350000.0
2009-06-08 08:41:00,15.07,15.164,14.996,15.164,350000.0
2009-06-08 08:42:00,15.13,15.153,15.034,15.047,550000.0
2009-06-08 08:43:00,15.104,15.158,15.054,15.054,350000.0
2009-06-08 08:44:00,15.073,15.134,15.01,15.078,550000.0
2009-06-08 08:45:00,15.051,15.154,15.022,15.119,400000.0
2009-06-08 08:46:00,15.135,15.183,15.052,15.084,600000.0
2009-06-08 08:47:00,15.078,15.157,15.058,15.157,350000.0
2009-06-08 08:48:00,15.202,15.218,15.141,15.203,550000.0
2009-06-08 08:49:00,15.147,15.179,15.065,15.179,650000.0
2009-06-08 08:50:00,15.139,15.188,15.047,15.144,500000.0
2009-06-08 08:51:00,15.096,15.188,15.096,15.168,350000.0
2009-06-08 08:52:00,15.198,15.198,15.068,15.128,400000.0
2009-06-08 08:53:00,15.14,15.171,15.052,15.168,400000.0
2009-06-08 08:54:00,15.047,15.192,15.047,15.122,450000.0
2009-06-08 08:55:00,15.195,15.196,15.055,15.1,500000.0
2009-06-08 08:56:00,15.101,15.193,15.086,15.191,350000.0
2009-06-08 08:57:00,15.183,15.183,15.049,15.049,400000.0
2009-06-08 08:58:00,15.153,15.155,14.997,15.138,450000.0
2009-06-08 08:59:00,15.157,15.157,15.085,15.085,350000.0
2009-06-08 09:00:00,15.088,15.181,15.066,15.116,600000.0
2009-06-08 09:01:00,15.167,15.179,15.097,15.123,400000.0
2009-06-08 09:02:00,15.13,15.151,15.035,15.035,300000.0
2009-06-08 09:03:00,15.07,15.155,15.021,15.145,550000.0
2009-06-08 09:04:00,15.083,15.167,15.06,15.06,350000.0
2009-06-08 09:05:00,15.184,15.184,15.055,15.055,750000.0
2009-06-08 09:06:00,15.043,15.188,15.043,15.188,550000.0
2009-06-08 09:07:00,15.093,15.199,15.015,15.034,500000.0
2009-06-08 09:08:00,15.148,15.186,15.046,15.138,550000.0
2009-06-08 09:09:00,15.086,15.125,14.965,15.125,950000.0
2009-06-08 09:10:00,15.08,15.139,15.01,15.066,450000.0
2009-06-08 09:11:00,15.095,15.166,15.02,15.086,500000.0
2009-06-08 09:12:00,15.0,15.13,14.971,15.041,650000.0
2009-06-08 09:13:00,14.964,15.098,14.964,15.052,400000.0
2009-06-08 09:14:00,15.017,15.089,14.951,15.072,350000.0
2009-06-08 09:15:00,15.086,15.118,14.977,14.977,400000.0
2009-06-08 09:16:00,15.089,15.089,14.971,14.971,450000.0
2009-06-08 09:17:00,15.017,15.108,15.017,15.108,400000.0
2009-06-08 09:18:00,14.95,15.087,14.928,14.953,400000.0
2009-06-08 09:19:00,15.021,15.155,14.985,15.087,600000.0
2009-06-08 09:20:00,15.064,15.098,14.952,15.035,650000.0
2009-06-08 09:21:00,14.971,15.049,14.94,14.997,600000.0
2009-06-08 09:22:00,15.078,15.078,14.971,15.046,600000.0
2009-06-08 09:23:00,15.017,15.064,14.925,14.972,600000.0
2009-06-08 09:24:00,14.986,15.014,14.876,15.005,550000.0
2009-06-08 09:25:00,14.951,15.088,14.951,15.03,550000.0
2009-06-08 09:26:00,14.992,15.061,14.899,14.959,600000.0
2009-06-08 09:27:00,15.016,15.071,14.968,15.038,500000.0
2009-06-08 09:28:00,14.947,15.056,14.925,14.925,350000.0
2009-06-08 09:29:00,14.967,15.059,14.931,15.027,450000.0
2009-06-08 09:30:00,14.94,15.049,14.925,14.948,700000.0
2009-06-08 09:31:00,14.939,15.06,14.913,14.922,450000.0
2009-06-08 09:32:00,15.053,15.053,14.964,15.031,350000.0
2009-06-08 09:33:00,15.008,15.036,14.914,15.015,400000.0
2009-06-08 09:34:00,15.062,15.096,14.936,14.957,650000.0
2009-06-08 09:35:00,14.939,15.087,14.939,15.027,550000.0
2009-06-08 09:36:00,14.922,15.052,14.922,15.031,400000.0
2009-06-08 09:37:00,15.008,15.021,14.918,14.918,350000.0
2009-06-08 09:38:00,14.963,15.034,14.893,14.935,400000.0
2009-06-08 09:39:00,14.97,15.06,14.939,14.96,700000.0
2009-06-08 09:40:00,14.887,14.979,14.863,14.863,400000.0
2009-06-08 09:41:00,14.898,15.007,14.898,14.933,300000.0
2009-06-08 09:42:00,14.875,14.993,14.874,14.874,350000.0
2009-06-08 09:43:00,14.931,15.068,14.912,14.965,450000.0
2009-06-08 09:44:00,14.949,14.99,14.922,14.944,600000.0
2009-06-08 09:45:00,14.884,15.023,14.884,14.974,650000.0
2009-06-08 09:46:00,15.005,15.006,14.847,14.847,350000.0
2009-06-08 09:47:00,14.901,14.954,14.841,14.844,400000.0
2009-06-08 09:48:00,14.965,15.006,14.839,14.907,650000.0
2009-06-08 09:49:00,14.948,14.984,14.874,14.874,350000.0
2009-06-08 09:50:00,14.923,14.976,14.862,14.973,450000.0
2009-06-08 09:51:00,14.938,14.981,14.854,14.927,400000.0
2009-06-08 09:52:00,14.904,15.009,14.861,14.997,550000.0
2009-06-08 09:53:00,14.953,14.98,14.822,14.908,500000.0
2009-06-08 09:54:00,14.931,14.967,14.862,14.914,450000.0
2009-06-08 09:55:00,14.974,14.982,14.876,14.982,350000.0
2009-06-08 09:56:00,14.857,14.978,14.842,14.842,550000.0
2009-06-08 09:57:00,14.9,14.986,14.866,14.94,750000.0
2009-06-08 09:58:00,14.948,15.021,14.896,14.907,350000.0
2009-06-08 09:59:00,14.841,14.98,14.841,14.9,650000.0
2009-06-08 10:00:00,14.884,15.009,14.87,14.921,600000.0
2009-06-08 10:01:00,14.986,14.986,14.839,14.839,350000.0
2009-06-08 10:02:00,14.959,14.959,14.827,14.907,400000.0
2009-06-08 10:03:00,14.93,14.93,14.809,14.809,350000.0
2009-06-08 10:04:00,14.898,14.96,14.819,14.933,400000.0
2009-06-08 10:05:00,14.863,14.924,14.82,14.887,450000.0
2009-06-08 10:06:00,14.767,14.905,14.767,14.806,700000.0
2009-06-08 10:07:00,14.9,14.938,14.81,14.925,450000.0
2009-06-08 10:08:00,14.893,14.933,14.82,14.82,500000.0
2009-06-08 10:09:00,14.885,14.929,14.809,14.894,600000.0
2009-06-08 10:10:00,14.805,14.921,14.785,14.906,600000.0
2009-06-08 10:11:00,14.817,14.87,14.757,14.795,400000.0
2009-06-08 10:12:00,14.809,14.904,14.79,14.892,500000.0
2009-06-08 10:13:00,14.808,14.887,14.747,14.887,750000.0
2009-06-08 10:14:00,14.829,14.901,14.823,14.885,400000.0
2009-06-08 10:15:00,14.748,14.832,14.738,14.766,350000.0
2009-06-08 10:16:00,14.834,14.858,14.711,14.838,500000.0
2009-06-08 10:17:00,14.767,14.874,14.759,14.759,350000.0
2009-06-08 10:18:00,14.772,14.883,14.754,14.834,550000.0
2009-06-08 10:19:00,14.835,14.835,14.72,14.824,450000.0
2009-06-08 10:20:00,14.73,14.775,14.679,14.698,550000.0
2009-06-08 10:21:00,14.642,14.75,14.638,14.75,650000.0
2009-06-08 10:22:00,14.748,14.808,14.669,14.765,400000.0
2009-06-08 10:23:00,14.776,14.8,14.679,14.684,550000.0
2009-06-08 10:24:00,14.684,14.85,14.684,14.74,450000.0
2009-06-08 10:25:00,14.735,14.817,14.695,14.795,500000.0
2009-06-08 10:26:00,14.713,14.819,14.708,14.819,350000.0
2009-06-08 10:27:00,14.784,14.82,14.709,14.709,400000.0
2009-06-08 10:28:00,14.776,14.859,14.74,14.794,350000.0
2009-06-08 10:29:00,14.823,14.857,14.701,14.822,500000.0
2009-06-08 10:30:00,14.791,14.843,14.776,14.776,350000.0
2009-06-08 10:31:00,14.73,14.838,14.697,14.832,450000.0
2009-06-08 10:32:00,14.866,14.866,14.716,14.757,400000.0
2009-06-08 10:33:00,14.835,14.838,14.715,14.83,550000.0
2009-06-08 10:34:00,14.906,14.958,14.797,14.811,700000.0
2009-06-08 10:35:00,14.83,14.866,14.754,14.866,350000.0
2009-06-08 10:36:00,14.767,14.914,14.751,14.907,450000.0
2009-06-08 10:37:00,14.864,14.903,14.759,14.807,500000.0
2009-06-08 10:38:00,14.792,14.907,14.792,14.804,400000.0
2009-06-08 10:39:00,14.788,14.889,14.734,14.734,400000.0
2009-06-08 10:40:00,14.778,14.868,14.727,14.775,400000.0
2009-06-08 10:41:00,14.886,14.886,14.776,14.848,350000.0
2009-06-08 10:42:00,14.816,14.902,14.801,14.902,400000.0
2009-06-08 10:43:00,14.87,14.873,14.752,14.818,550000.0
2009-06-08 10:44:00,14.749,14.857,14.748,14.839,550000.0
2009-06-08 10:45:00,14.768,14.913,14.768,14.889,350000.0
2009-06-08 10:46:00,14.801,14.952,14.801,14.819,550000.0
2009-06-08 10:47:00,14.871,14.914,14.784,14.903,450000.0
2009-06-08 10:48:00,14.883,14.898,14.797,14.869,450000.0
2009-06-08 10:49:00,14.872,14.905,14.769,14.905,500000.0
2009-06-08 10:50:00,14.886,14.915,14.794,14.794,450000.0
2009-06-08 10:51:00,14.858,14.968,14.819,14.939,450000.0
2009-06-08 10:52:00,14.832,14.925,14.739,14.88,500000.0
2009-06-08 10:53:00,14.91,14.943,14.807,14.89,450000.0
2009-06-08 10:54:00,14.875,14.875,14.769,14.793,550000.0
2009-06-08 10:55:00,14.781,14.929,14.781,14.899,350000.0
2009-06-08 10:56:00,14.864,14.911,14.863,14.899,450000.0
2009-06-08 10:57:00,14.784,14.884,14.76,14.861,350000.0
2009-06-08 10:58:00,14.884,14.884,14.754,14.802,350000.0
2009-06-08 10:59:00,14.855,14.895,14.734,14.734,450000.0
2009-06-08 11:00:00,14.834,14.926,14.772,14.772,350000.0
2009-06-08 11:01:00,14.792,14.864,14.706,14.838,600000.0
2009-06-08 11:02:00,14.788,14.866,14.731,14.824,350000.0
2009-06-08 11:03:00,14.795,14.883,14.754,14.854,550000.0
2009-06-08 11:04:00,14.857,14.857,14.75,14.825,600000.0
2009-06-08 11:05:00,14.771,14.873,14.771,14.844,500000.0
2009-06-08 11:06:00,14.911,14.911,14.783,14.887,500000.0
2009-06-08 11:07:00,14.8,14.907,14.764,14.807,450000.0
2009-06-08 11:08:00,14.871,14.904,14.802,14.821,400000.0
2009-06-08 11:09:00,14.889,14.93,14.802,14.878,500000.0
2009-06-08 11:10:00,14.807,14.894,14.761,14.761,400000.0
2009-06-08 11:11:00,14.787,14.915,14.787,14.877,350000.0
2009-06-08 11:12:00,14.856,14.9,14.8,14.898,450000.0
2009-06-08 11:13:00,14.928,14.928,14.813,14.9,400000.0
2009-06-08 11:14:00,14.806,14.896,14.768,14.822,550000.0
2009-06-08 11:15:00,14.795,14.878,14.747,14.747,350000.0
2009-06-08 11:16:00,14.786,14.904,14.764,14.782,350000.0
2009-06-08 11:17:00,14.915,14.915,14.743,14.803,400000.0
2009-06-08 11:18:00,14.912,14.913,14.783,14.884,400000.0
2009-06-08 11:19:00,14.832,14.938,14.817,14.925,550000.0
2009-06-08 11:20:00,14.758,14.899,14.758,14.899,400000.0
2009-06-08 11:21:00,14.818,14.921,14.81,14.921,550000.0
2009-06-08 11:22:00,14.833,14.912,14.8,14.8,350000.0
2009-06-08 11:23:00,14.849,14.907,14.789,14.799,500000.0
2009-06-08 11:24:00,14.832,14.927,14.822,14.822,450000.0
2009-06-08 11:25:00,14.799,14.892,14.772,14.887,400000.0
2009-06-08 11:26:00,14.843,14.915,14.781,14.908,400000.0
2009-06-08 11:27:00,14.769,14.881,14.769,14.874,500000.0
2009-06-08 11:28:00,14.748,14.831,14.712,14.811,350000.0
2009-06-08 11:29:00,14.844,14.868,14.751,14.751,550000.0
2009-06-08 11:30:00,14.724,14.845,14.724,14.745,450000.0
2009-06-08 11:31:00,14.758,14.845,14.726,14.758,450000.0
2009-06-08 11:32:00,14.69,14.81,14.683,14.711,400000.0
2009-06-08 11:33:00,14.738,14.812,14.738,14.758,500000.0
2009-06-08 11:34:00,14.727,14.777,14.662,14.777,400000.0
2009-06-08 11:35:00,14.678,14.786,14.678,14.719,350000.0
2009-06-08 11:36:00,14.77,14.789,14.636,14.636,550000.0
2009-06-08 11:37:00,14.76,14.836,14.718,14.784,350000.0
2009-06-08 11:38:00,14.761,14.824,14.691,14.701,500000.0
2009-06-08 11:39:00,14.814,14.84,14.681,14.746,400000.0
2009-06-08 11:40:00,14.754,14.841,14.754,14.813,550000.0
2009-06-08 11:41:00,14.753,14.832,14.752,14.779,350000.0
2009-06-08 11:42:00,14.783,14.832,14.67,14.67,500000.0
2009-06-08 11:43:00,14.737,14.824,14.711,14.824,450000.0
2009-06-08 11:44:00,14.802,14.824,14.712,14.782,500000.0
2009-06-08 11:45:00,14.835,14.835,14.702,14.723,400000.0
2009-06-08 11:46:00,14.817,14.853,14.727,14.786,400000.0
2009-06-08 11:47:00,14.866,14.866,14.72,14.794,400000.0
2009-06-08 11:48:00,14.78,14.854,14.776,14.817,450000.0
2009-06-08 11:49:00,14.773,14.87,14.748,14.87,350000.0
2009-06-08 11:50:00,14.765,14.823,14.702,14.823,350000.0
2009-06-08 11:51:00,14.763,14.87,14.763,14.787,550000.0
2009-06-08 11:52:00,14.665,14.823,14.665,14.733,500000.0
2009-06-08 11:53:00,14.798,14.85,14.69,14.85,500000.0
2009-06-08 11:54:00,14.83,14.83,14.68,14.779,400000.0
2009-06-08 11:55:00,14.792,14.85,14.715,14.828,350000.0
2009-06-08 11:56:00,14.751,14.835,14.704,14.791,450000.0
2009-06-08 11:57:00,14.786,14.832,14.703,14.703,550000.0
2009-06-08 11:58:00,14.715,14.835,14.709,14.835,350000.0
2009-06-08 11:59:00,14.743,14.879,14.726,14.726,350000.0
2009-06-08 12:00:00,14.79,14.827,14.698,14.827,550000.0
2009-06-08 12:01:00,14.755,14.782,14.655,14.687,750000.0
2009-06-08 12:02:00,14.816,14.833,14.713,14.744,500000.0
2009-06-08 12:03:00,14.785,14.899,14.738,14.772,500000.0
2009-06-08 12:04:00,14.759,14.805,14.722,14.751,400000.0
2009-06-08 12:05:00,14.838,14.854,14.734,14.734,350000.0
2009-06-08 12:06:00,14.805,14.865,14.735,14.829,500000.0
2009-06-08 12:07:00,14.794,14.844,14.75,14.821,450000.0
2009-06-08 12:08:00,14.757,14.857,14.757,14.827,550000.0
2009-06-08 12:09:00,14.761,14.848,14.755,14.834,500000.0
2009-06-08 12:10:00,14.846,14.866,14.767,14.822,400000.0
2009-06-08 12:11:00,14.767,14.859,14.748,14.769,550000.0
2009-06-08 12:12:00,14.775,14.915,14.762,14.765,350000.0
2009-06-08 12:13:00,14.904,14.935,14.781,14.869,400000.0
2009-06-08 12:14:00,14.834,14.89,14.78,14.89,350000.0
2009-06-08 12:15:00,14.805,14.858,14.774,14.783,400000.0
2009-06-08 12:16:00,14.807,14.857,14.767,14.767,500000.0
2009-06-08 12:17:00,14.772,14.879,14.765,14.855,400000.0
2009-06-08 12:18:00,14.772,14.87,14.772,14.775,500000.0
2009-06-08 12:19:00,14.853,14.896,14.738,14.792,500000.0
2009-06-08 12:20:00,14.753,14.886,14.753,14.863,550000.0
2009-06-08 12:21:00,14.888,14.91,14.758,14.774,600000.0
2009-06-08 12:22:00,14.849,14.92,14.79,14.79,550000.0
2009-06-08 12:23:00,14.804,14.912,14.804,14.816,650000.0
2009-06-08 12:24:00,14.896,14.923,14.807,14.891,600000.0
2009-06-08 12:25:00,14.905,14.92,14.812,14.812,350000.0
2009-06-08 12:26:00,14.891,14.891,14.756,14.803,400000.0
2009-06-08 12:27:00,14.838,14.884,14.743,14.853,350000.0
2009-06-08 12:28:00,14.792,14.889,14.765,14.765,550000.0
2009-06-08 12:29:00,14.786,14.907,14.786,14.907,350000.0
2009-06-08 12:30:00,14.814,14.917,14.755,14.857,500000.0
2009-06-08 12:31:00,14.883,14.896,14.787,14.787,400000.0
2009-06-08 12:32:00,14.823,14.876,14.787,14.86,400000.0
2009-06-08 12:33:00,14.788,14.916,14.788,14.852,550000.0
2009-06-08 12:34:00,14.847,14.862,14.745,14.745,350000.0
2009-06-08 12:35:00,14.854,14.885,14.729,14.806,500000.0
2009-06-08 12:36:00,14.836,14.836,14.768,14.834,350000.0
2009-06-08 12:37:00,14.883,14.89,14.834,14.878,400000.0
2009-06-08 12:38:00,14.798,14.89,14.798,14.853,400000.0
2009-06-08 12:39:00,14.78,14.922,14.78,14.819,550000.0
2009-06-08 12:40:00,14.898,14.905,14.77,14.826,350000.0
2009-06-08 12:41:00,14.903,14.903,14.777,14.854,400000.0
2009-06-08 12:42:00,14.823,14.897,14.798,14.853,550000.0
2009-06-08 12:43:00,14.788,14.91,14.772,14.89,400000.0
2009-06-08 12:44:00,14.816,14.913,14.753,14.816,500000.0
2009-06-08 12:45:00,14.866,14.913,14.758,14.828,400000.0
2009-06-08 12:46:00,14.794,14.863,14.794,14.819,400000.0
2009-06-08 12:47:00,14.798,14.896,14.753,14.871,500000.0
2009-06-08 12:48:00,14.912,14.912,14.794,14.794,450000.0
2009-06-08 12:49:00,14.874,14.875,14.734,14.789,400000.0
2009-06-08 12:50:00,14.812,14.897,14.756,14.796,450000.0
2009-06-08 12:51:00,14.784,14.901,14.784,14.85,350000.0
2009-06-08 12:52:00,14.786,14.892,14.786,14.834,500000.0
2009-06-08 12:53:00,14.814,14.868,14.758,14.817,400000.0
2009-06-08 12:54:00,14.863,14.877,14.813,14.815,550000.0
2009-06-08 12:55:00,14.747,14.833,14.726,14.789,500000.0
2009-06-08 12:56:00,14.867,14.867,14.762,14.864,350000.0
2009-06-08 12:57:00,14.84,14.84,14.728,14.796,350000.0
2009-06-08 12:58:00,14.841,14.876,14.757,14.862,450000.0
2009-06-08 12:59:00,14.88,14.887,14.74,14.783,350000.0
2009-06-08 13:00:00,14.869,14.879,14.791,14.857,350000.0
2009-06-08 13:01:00,14.832,14.875,14.742,14.749,450000.0
2009-06-08 13:02:00,14.712,14.829,14.712,14.761,400000.0
2009-06-08 13:03:00,14.828,14.88,14.731,14.813,600000.0
2009-06-08 13:04:00,14.769,14.824,14.718,14.807,450000.0
2009-06-08 13:05:00,14.722,14.901,14.717,14.843,550000.0
2009-06-08 13:06:00,14.843,14.843,14.683,14.785,450000.0
2009-06-08 13:07:00,14.745,14.854,14.725,14.782,500000.0
2009-06-08 13:08:00,14.791,14.845,14.735,14.758,350000.0
2009-06-08 13:09:00,14.712,14.816,14.707,14.74,500000.0
2009-06-08 13:10:00,14.739,14.813,14.725,14.793,400000.0
2009-06-08 13:11:00,14.722,14.807,14.722,14.794,400000.0
2009-06-08 13:12:00,14.836,14.853,14.72,14.804,550000.0
2009-06-08 13:13:00,14.748,14.798,14.68,14.798,450000.0
2009-06-08 13:14:00,14.739,14.8,14.725,14.771,400000.0
2009-06-08 13:15:00,14.711,14.797,14.658,14.748,350000.0
2009-06-08 13:16:00,14.798,14.798,14.682,14.778,350000.0
2009-06-08 13:17:00,14.706,14.794,14.693,14.783,500000.0
2009-06-08 13:18:00,14.763,14.821,14.678,14.821,450000.0
2009-06-08 13:19:00,14.798,14.869,14.719,14.737,550000.0
2009-06-08 13:20:00,14.779,14.797,14.705,14.746,500000.0
2009-06-08 13:21:00,14.745,14.84,14.695,14.831,500000.0
2009-06-08 13:22:00,14.814,14.814,14.658,14.678,450000.0
2009-06-08 13:23:00,14.784,14.828,14.717,14.828,400000.0
2009-06-08 13:24:00,14.819,14.832,14.716,14.832,350000.0
2009-06-08 13:25:00,14.824,14.843,14.754,14.843,350000.0
2009-06-08 13:26:00,14.74,14.887,14.74,14.812,650000.0
2009-06-08 13:27:00,14.811,14.856,14.733,14.834,350000.0
2009-06-08 13:28:00,14.829,14.893,14.733,14.87,400000.0
2009-06-08 13:29:00,14.872,14.888,14.732,14.769,550000.0
2009-06-08 13:30:00,14.837,14.837,14.76,14.773,550000.0
2009-06-08 13:31:00,14.8,14.906,14.746,14.883,450000.0
2009-06-08 13:32:00,14.816,14.884,14.777,14.884,400000.0
2009-06-08 13:33:00,14.877,14.929,14.817,14.875,500000.0
2009-06-08 13:34:00,14.877,14.884,14.81,14.822,450000.0
2009-06-08 13:35:00,14.874,14.91,14.783,14.857,400000.0
2009-06-08 13:36:00,14.838,14.92,14.775,14.861,450000.0
2009-06-08 13:37:00,14.863,14.875,14.788,14.875,400000.0
2009-06-08 13:38:00,14.822,14.908,14.786,14.9,400000.0
2009-06-08 13:39:00,14.877,14.899,14.789,14.878,500000.0
2009-06-08 13:40:00,14.891,14.9,14.706,14.737,700000.0
2009-06-08 13:41:00,14.813,14.839,14.755,14.785,400000.0
2009-06-08 13:42:00,14.829,14.912,14.767,14.817,400000.0
2009-06-08 13:43:00,14.79,14.867,14.753,14.828,400000.0
2009-06-08 13:44:00,14.779,14.849,14.729,14.824,350000.0
2009-06-08 13:45:00,14.84,14.883,14.768,14.768,550000.0
2009-06-08 13:46:00,14.855,14.892,14.769,14.833,450000.0
2009-06-08 13:47:00,14.852,14.883,14.777,14.883,350000.0
2009-06-08 13:48:00,14.868,14.881,14.756,14.881,500000.0
2009-06-08 13:49:00,14.916,14.936,14.802,14.84,400000.0
2009-06-08 13:50:00,14.789,14.88,14.749,14.88,400000.0
2009-06-08 13:51:00,14.858,14.888,14.758,14.781,400000.0
2009-06-08 13:52:00,14.889,14.896,14.771,14.857,350000.0
2009-06-08 13:53:00,14.82,14.924,14.82,14.908,450000.0
2009-06-08 13:54:00,14.904,14.904,14.836,14.836,400000.0
2009-06-08 13:55:00,14.909,14.935,14.805,14.805,400000.0
2009-06-08 13:56:00,14.878,14.878,14.788,14.788,350000.0
2009-06-08 13:57:00,14.885,14.888,14.767,14.887,350000.0
2009-06-08 13:58:00,14.891,14.896,14.785,14.896,400000.0
2009-06-08 13:59:00,14.867,14.893,14.754,14.823,600000.0
2009-06-08 14:00:00,14.881,14.94,14.827,14.94,350000.0
2009-06-08 14:01:00,14.809,14.951,14.802,14.931,750000.0
2009-06-08 14:02:00,14.872,14.973,14.814,14.97,400000.0
2009-06-08 14:03:00,14.895,14.905,14.843,14.855,500000.0
2009-06-08 14:04:00,14.945,14.945,14.83,14.944,350000.0
2009-06-08 14:05:00,14.914,14.943,14.828,14.87,400000.0
2009-06-08 14:06:00,14.859,14.965,14.842,14.859,500000.0
2009-06-08 14:07:00,14.841,14.922,14.841,14.906,400000.0
2009-06-08 14:08:00,14.929,14.929,14.8,14.819,350000.0
2009-06-08 14:09:00,14.815,14.948,14.815,14.849,550000.0
2009-06-08 14:10:00,14.829,14.945,14.829,14.862,350000.0
2009-06-08 14:11:00,14.909,14.926,14.863,14.863,350000.0
2009-06-08 14:12:00,14.834,14.913,14.775,14.791,550000.0
2009-06-08 14:13:00,14.847,14.903,14.798,14.901,400000.0
2009-06-08 14:14:00,14.898,14.927,14.79,14.826,350000.0
2009-06-08 14:15:00,14.929,14.94,14.824,14.824,450000.0
2009-06-08 14:16:00,14.838,14.935,14.81,14.933,750000.0
2009-06-08 14:17:00,14.81,14.911,14.794,14.82,350000.0
2009-06-08 14:18:00,14.876,14.909,14.738,14.738,400000.0
2009-06-08 14:19:00,14.916,14.916,14.811,14.815,400000.0
2009-06-08 14:20:00,14.818,14.938,14.808,14.811,600000.0
2009-06-08 14:21:00,14.758,14.918,14.758,14.875,400000.0
2009-06-08 14:22:00,14.873,14.917,14.803,14.904,350000.0
2009-06-08 14:23:00,14.91,14.927,14.83,14.834,650000.0
2009-06-08 14:24:00,14.826,14.929,14.78,14.913,550000.0
2009-06-08 14:25:00,14.945,14.945,14.814,14.84,700000.0
2009-06-08 14:26:00,14.929,15.007,14.878,14.938,350000.0
2009-06-08 14:27:00,14.865,14.955,14.842,14.955,450000.0
2009-06-08 14:28:00,14.954,15.016,14.886,15.016,400000.0
2009-06-08 14:29:00,14.985,14.992,14.911,14.992,450000.0
2009-06-08 14:30:00,14.994,15.022,14.935,14.971,250000.0
2009-06-08 14:31:00,14.911,15.031,14.873,14.96,350000.0
2009-06-08 14:32:00,14.855,14.942,14.81,14.816,500000.0
2009-06-08 14:33:00,14.862,14.96,14.861,14.869,350000.0
2009-06-08 14:34:00,14.944,14.987,14.836,14.836,450000.0
2009-06-08 14:35:00,14.939,14.96,14.866,14.949,350000.0
2009-06-08 14:36:00,14.904,14.996,14.878,14.96,450000.0
2009-06-08 14:37:00,14.881,14.985,14.84,14.84,550000.0
2009-06-08 14:38:00,14.979,14.995,14.897,14.938,400000.0
2009-06-08 14:39:00,14.93,15.037,14.887,14.915,800000.0
2009-06-08 14:40:00,14.909,15.022,14.885,14.898,700000.0
2009-06-08 14:41:00,14.916,15.004,14.867,15.004,350000.0
2009-06-08 14:42:00,14.937,15.012,14.862,14.887,450000.0
2009-06-08 14:43:00,14.962,15.006,14.869,15.006,500000.0
2009-06-08 14:44:00,14.911,14.961,14.866,14.957,450000.0
2009-06-08 14:45:00,14.988,15.034,14.888,14.906,400000.0
2009-06-08 14:46:00,14.992,15.017,14.868,15.007,400000.0
2009-06-08 14:47:00,14.978,15.037,14.912,14.983,350000.0
2009-06-08 14:48:00,14.971,15.007,14.915,14.979,400000.0
2009-06-08 14:49:00,15.019,15.068,14.893,14.893,500000.0
2009-06-08 14:50:00,14.893,15.019,14.893,14.899,550000.0
2009-06-08 14:51:00,14.99,15.0,14.876,14.94,350000.0
2009-06-08 14:52:00,14.97,15.037,14.91,14.949,400000.0
2009-06-08 14:53:00,14.832,14.923,14.818,14.86,500000.0
2009-06-08 14:54:00,14.917,14.978,14.829,14.861,400000.0
2009-06-08 14:55:00,14.826,14.9,14.764,14.875,450000.0
2009-06-08 14:56:00,14.919,14.927,14.791,14.898,350000.0
2009-06-08 14:57:00,14.85,14.96,14.8,14.846,450000.0
2009-06-08 14:58:00,14.918,14.92,14.812,14.854,550000.0
2009-06-08 14:59:00,14.864,14.921,14.76,14.871,550000.0
2009-06-08 15:00:00,14.82,14.883,14.746,14.78,350000.0
2009-06-08 15:01:00,14.878,14.878,14.769,14.777,400000.0
2009-06-08 15:02:00,14.804,14.839,14.741,14.774,400000.0
2009-06-08 15:03:00,14.836,14.887,14.746,14.848,450000.0
2009-06-08 15:04:00,14.761,14.828,14.697,14.796,400000.0
2009-06-08 15:05:00,14.828,14.87,14.75,14.766,400000.0
2009-06-08 15:06:00,14.824,14.824,14.685,14.701,400000.0
2009-06-08 15:07:00,14.699,14.831,14.684,14.803,350000.0
2009-06-08 15:08:00,14.732,14.836,14.732,14.83,400000.0
2009-06-08 15:09:00,14.762,14.864,14.715,14.864,350000.0
2009-06-08 15:10:00,14.751,14.859,14.751,14.847,450000.0
2009-06-08 15:11:00,14.807,14.851,14.697,14.839,500000.0
2009-06-08 15:12:00,14.806,14.825,14.735,14.764,350000.0
2009-06-08 15:13:00,14.767,14.851,14.731,14.731,400000.0
2009-06-08 15:14:00,14.762,14.858,14.739,14.742,400000.0
2009-06-08 15:15:00,14.883,14.883,14.739,14.812,400000.0
2009-06-08 15:16:00,14.755,14.903,14.755,14.903,350000.0
2009-06-08 15:17:00,14.85,14.895,14.727,14.895,500000.0
2009-06-08 15:18:00,14.822,14.888,14.714,14.888,550000.0
2009-06-08 15:19:00,14.803,14.906,14.748,14.759,450000.0
2009-06-08 15:20:00,14.826,14.834,14.724,14.738,650000.0
2009-06-08 15:21:00,14.794,14.866,14.696,14.864,750000.0
2009-06-08 15:22:00,14.914,14.914,14.779,14.853,400000.0
2009-06-08 15:23:00,14.796,14.873,14.769,14.84,450000.0
2009-06-08 15:24:00,14.836,14.906,14.801,14.829,600000.0
2009-06-08 15:25:00,14.937,14.947,14.814,14.947,500000.0
2009-06-08 15:26:00,14.909,14.948,14.826,14.826,450000.0
2009-06-08 15:27:00,14.924,14.936,14.793,14.793,450000.0
2009-06-08 15:28:00,14.907,14.932,14.867,14.894,350000.0
2009-06-08 15:29:00,14.945,14.945,14.838,14.839,400000.0
2009-06-08 15:30:00,14.847,14.918,14.769,14.816,400000.0
2009-06-08 15:31:00,14.8,14.899,14.753,14.753,350000.0
2009-06-08 15:32:00,14.806,14.872,14.771,14.872,350000.0
2009-06-08 15:33:00,14.816,14.863,14.79,14.837,350000.0
2009-06-08 15:34:00,14.78,14.861,14.78,14.838,450000.0
2009-06-08 15:35:00,14.826,14.866,14.696,14.75,500000.0
2009-06-08 15:36:00,14.789,14.857,14.729,14.828,550000.0
2009-06-08 15:37:00,14.741,14.857,14.726,14.726,400000.0
2009-06-08 15:38:00,14.794,14.844,14.723,14.739,400000.0
2009-06-08 15:39:00,14.782,14.868,14.782,14.868,350000.0
2009-06-08 15:40:00,14.753,14.858,14.733,14.783,550000.0
2009-06-08 15:41:00,14.801,14.84,14.706,14.722,350000.0
2009-06-08 15:42:00,14.739,14.85,14.698,14.742,550000.0
2009-06-08 15:43:00,14.801,14.801,14.701,14.701,300000.0
2009-06-08 15:44:00,14.779,14.82,14.714,14.793,350000.0
2009-06-08 15:45:00,14.703,14.809,14.681,14.726,450000.0
2009-06-08 15:46:00,14.89,14.89,14.695,14.801,350000.0
2009-06-08 15:47:00,14.763,14.792,14.645,14.645,550000.0
2009-06-08 15:48:00,14.658,14.756,14.658,14.715,350000.0
2009-06-08 15:49:00,14.797,14.817,14.749,14.817,350000.0
2009-06-08 15:50:00,14.855,14.855,14.692,14.75,550000.0
2009-06-08 15:51:00,14.733,14.83,14.731,14.83,500000.0
2009-06-08 15:52:00,14.719,14.793,14.673,14.673,350000.0
2009-06-08 15:53:00,14.847,14.861,14.735,14.75,400000.0
2009-06-08 15:54:00,14.793,14.838,14.705,14.769,450000.0
2009-06-08 15:55:00,14.721,14.842,14.681,14.747,550000.0
2009-06-08 15:56:00,14.827,14.831,14.679,14.679,450000.0
2009-06-08 15:57:00,14.695,14.825,14.694,14.758,350000.0
2009-06-08 15:58:00,14.722,14.825,14.696,14.801,350000.0
2009-06-08 15:59:00,14.818,14.818,14.709,14.732,450000.0
2009-06-08 16:00:00,14.676,14.809,14.676,14.808,550000.0
2009-06-08 16:01:00,14.763,14.789,14.705,14.766,450000.0
2009-06-08 16:02:00,14.748,14.78,14.68,14.762,450000.0
2009-06-08 16:03:00,14.747,14.747,14.589,14.741,550000.0
2009-06-08 16:04:00,14.721,14.761,14.607,14.711,500000.0
2009-06-08 16:05:00,14.72,14.783,14.614,14.614,650000.0
2009-06-08 16:06:00,14.613,14.716,14.613,14.645,500000.0
2009-06-08 16:07:00,14.64,14.75,14.622,14.641,350000.0
2009-06-08 16:08:00,14.627,14.751,14.627,14.674,450000.0
2009-06-08 16:09:00,14.625,14.742,14.609,14.742,350000.0
2009-06-08 16:10:00,14.762,14.784,14.653,14.653,350000.0
2009-06-08 16:11:00,14.649,14.763,14.625,14.725,450000.0
2009-06-08 16:12:00,14.712,14.792,14.641,14.691,600000.0
2009-06-08 16:13:00,14.728,14.802,14.658,14.702,450000.0
2009-06-08 16:14:00,14.655,14.766,14.607,14.607,400000.0
2009-06-08 16:15:00,14.717,14.769,14.639,14.729,400000.0
2009-06-08 16:16:00,14.658,14.733,14.6,14.699,550000.0
2009-06-08 16:17:00,14.707,14.752,14.633,14.642,350000.0
2009-06-08 16:18:00,14.771,14.782,14.646,14.736,400000.0
2009-06-08 16:19:00,14.667,14.786,14.667,14.786,500000.0
2009-06-08 16:20:00,14.777,14.794,14.641,14.794,550000.0
2009-06-08 16:21:00,14.712,14.801,14.669,14.801,400000.0
2009-06-08 16:22:00,14.772,14.784,14.686,14.733,450000.0
2009-06-08 16:23:00,14.786,14.812,14.673,14.8,500000.0
2009-06-08 16:24:00,14.763,14.798,14.71,14.798,400000.0
2009-06-08 16:25:00,14.745,14.808,14.72,14.777,350000.0
2009-06-08 16:26:00,14.742,14.822,14.71,14.822,400000.0
2009-06-08 16:27:00,14.789,14.842,14.71,14.824,650000.0
2009-06-08 16:28:00,14.791,14.803,14.689,14.782,550000.0
2009-06-08 16:29:00,14.746,14.83,14.716,14.735,400000.0
2009-06-08 16:30:00,14.846,14.89,14.739,14.748,600000.0
2009-06-08 16:31:00,14.712,14.865,14.712,14.864,350000.0
2009-06-08 16:32:00,14.837,14.863,14.722,14.863,450000.0
2009-06-08 16:33:00,14.863,14.873,14.751,14.873,450000.0
2009-06-08 16:34:00,14.843,14.878,14.79,14.824,350000.0
2009-06-08 16:35:00,14.752,14.851,14.743,14.776,400000.0
2009-06-08 16:36:00,14.78,14.898,14.78,14.88,400000.0
2009-06-08 16:37:00,14.855,14.893,14.801,14.829,500000.0
2009-06-08 16:38:00,14.784,14.976,14.784,14.85,450000.0
2009-06-08 16:39:00,14.93,14.935,14.849,14.935,500000.0
2009-06-08 16:40:00,14.86,14.942,14.86,14.889,450000.0
2009-06-08 16:41:00,14.867,14.942,14.818,14.901,400000.0
2009-06-08 16:42:00,14.882,14.897,14.721,14.893,700000.0
2009-06-08 16:43:00,14.786,14.917,14.786,14.859,400000.0
2009-06-08 16:44:00,14.845,14.86,14.764,14.818,400000.0
2009-06-08 16:45:00,14.802,14.913,14.788,14.899,350000.0
2009-06-08 16:46:00,14.816,14.884,14.79,14.852,500000.0
2009-06-08 16:47:00,14.816,14.947,14.79,14.836,600000.0
2009-06-08 16:48:00,14.869,14.912,14.781,14.877,450000.0
2009-06-08 16:49:00,14.86,14.9,14.771,14.771,450000.0
2009-06-08 16:50:00,14.772,14.887,14.772,14.846,350000.0
2009-06-08 16:51:00,14.816,14.895,14.738,14.738,500000.0
2009-06-08 16:52:00,14.775,14.892,14.75,14.873,350000.0
2009-06-08 16:53:00,14.834,14.896,14.77,14.776,450000.0
2009-06-08 16:54:00,14.843,14.853,14.748,14.814,400000.0
2009-06-08 16:55:00,14.903,14.903,14.758,14.881,500000.0
2009-06-08 16:56:00,14.762,14.882,14.739,14.76,400000.0
2009-06-08 16:57:00,14.844,14.886,14.751,14.851,850000.0
2009-06-08 16:58:00,14.751,14.853,14.712,14.712,450000.0
2009-06-08 16:59:00,14.774,14.872,14.771,14.78,400000.0
2009-06-08 17:00:00,14.779,14.867,14.726,14.852,350000.0
2009-06-08 17:01:00,14.873,14.912,14.792,14.886,400000.0
2009-06-08 17:02:00,14.801,14.882,14.801,14.832,400000.0
2009-06-08 17:03:00,14.887,14.887,14.783,14.85,400000.0
2009-06-08 17:04:00,14.859,14.859,14.72,14.742,400000.0
2009-06-08 17:05:00,14.793,14.88,14.756,14.788,600000.0
2009-06-08 17:06:00,14.848,14.882,14.748,14.855,400000.0
2009-06-08 17:07:00,14.8,14.841,14.713,14.77,550000.0
2009-06-08 17:08:00,14.883,14.883,14.767,14.789,350000.0
2009-06-08 17:09:00,14.866,14.866,14.735,14.847,450000.0
2009-06-08 17:10:00,14.873,14.883,14.776,14.821,400000.0
2009-06-08 17:11:00,14.813,14.855,14.704,14.704,400000.0
2009-06-08 17:12:00,14.719,14.803,14.703,14.786,400000.0
2009-06-08 17:13:00,14.734,14.868,14.727,14.727,600000.0
2009-06-08 17:14:00,14.78,14.858,14.728,14.728,350000.0
2009-06-08 17:15:00,14.756,14.866,14.756,14.866,350000.0
2009-06-08 17:16:00,14.779,14.842,14.723,14.79,500000.0
2009-06-08 17:17:00,14.797,14.898,14.759,14.818,400000.0
2009-06-08 17:18:00,14.811,14.938,14.771,14.904,400000.0
2009-06-08 17:19:00,14.868,14.951,14.782,14.816,550000.0
2009-06-08 17:20:00,14.882,14.896,14.759,14.78,350000.0
2009-06-08 17:21:00,14.913,14.913,14.777,14.83,350000.0
2009-06-08 17:22:00,14.8,14.883,14.725,14.757,450000.0
2009-06-08 17:23:00,14.864,14.912,14.792,14.792,400000.0
2009-06-08 17:24:00,14.8,14.889,14.744,14.813,550000.0
2009-06-08 17:25:00,14.861,14.861,14.691,14.801,450000.0
2009-06-08 17:26:00,14.737,14.832,14.728,14.797,450000.0
2009-06-08 17:27:00,14.867,14.867,14.723,14.8,650000.0
2009-06-08 17:28:00,14.719,14.854,14.719,14.811,350000.0
2009-06-08 17:29:00,14.739,14.828,14.707,14.828,400000.0
2009-06-08 17:30:00,14.75,14.839,14.734,14.817,450000.0
2009-06-08 17:31:00,14.796,14.84,14.737,14.81,600000.0
2009-06-08 17:32:00,14.834,14.858,14.75,14.797,250000.0
2009-06-08 17:33:00,14.859,14.86,14.719,14.86,350000.0
2009-06-08 17:34:00,14.779,14.859,14.724,14.775,400000.0
2009-06-08 17:35:00,14.854,14.857,14.727,14.771,500000.0
2009-06-08 17:36:00,14.712,14.801,14.697,14.801,350000.0
2009-06-08 17:37:00,14.803,14.858,14.743,14.778,350000.0
2009-06-08 17:38:00,14.811,14.852,14.712,14.712,500000.0
2009-06-08 17:39:00,14.835,14.888,14.758,14.877,600000.0
2009-06-08 17:40:00,14.785,14.812,14.707,14.812,550000.0
2009-06-08 17:41:00,14.831,14.831,14.658,14.811,750000.0
2009-06-08 17:42:00,14.846,14.865,14.76,14.806,400000.0
2009-06-08 17:43:00,14.867,14.867,14.735,14.833,450000.0
2009-06-08 17:44:00,14.805,14.84,14.708,14.713,650000.0
2009-06-08 17:45:00,14.755,14.838,14.733,14.778,550000.0
2009-06-08 17:46:00,14.793,14.825,14.722,14.741,350000.0
2009-06-08 17:47:00,14.778,14.889,14.734,14.734,400000.0
2009-06-08 17:48:00,14.849,14.858,14.761,14.858,400000.0
2009-06-08 17:49:00,14.71,14.838,14.703,14.811,650000.0
2009-06-08 17:50:00,14.813,14.861,14.752,14.774,500000.0
2009-06-08 17:51:00,14.798,14.854,14.737,14.842,550000.0
2009-06-08 17:52:00,14.862,14.862,14.738,14.811,450000.0
2009-06-08 17:53:00,14.791,14.853,14.762,14.846,550000.0
2009-06-08 17:54:00,14.784,14.861,14.774,14.807,350000.0
2009-06-08 17:55:00,14.807,14.889,14.73,14.749,550000.0
2009-06-08 17:56:00,14.741,14.834,14.725,14.79,500000.0
2009-06-08 17:57:00,14.796,14.874,14.742,14.874,400000.0
2009-06-08 17:58:00,14.859,14.859,14.719,14.774,400000.0
2009-06-08 17:59:00,14.837,14.844,14.745,14.769,600000.0
2009-06-08 18:00:00,14.759,14.844,14.695,14.83,450000.0
2009-06-08 18:01:00,14.736,14.86,14.732,14.755,400000.0
2009-06-08 18:02:00,14.819,14.819,14.752,14.81,350000.0
2009-06-08 18:03:00,14.819,14.846,14.704,14.812,550000.0
2009-06-08 18:04:00,14.78,14.801,14.661,14.801,450000.0
2009-06-08 18:05:00,14.783,14.825,14.681,14.81,750000.0
2009-06-08 18:06:00,14.799,14.842,14.702,14.762,450000.0
2009-06-08 18:07:00,14.827,14.842,14.725,14.806,400000.0
2009-06-08 18:08:00,14.713,14.856,14.713,14.844,400000.0
2009-06-08 18:09:00,14.827,14.844,14.658,14.703,800000.0
2009-06-08 18:10:00,14.723,14.836,14.699,14.817,400000.0
2009-06-08 18:11:00,14.765,14.839,14.708,14.708,400000.0
2009-06-08 18:12:00,14.775,14.843,14.762,14.762,350000.0
2009-06-08 18:13:00,14.826,14.826,14.703,14.796,400000.0
2009-06-08 18:14:00,14.756,14.843,14.745,14.841,450000.0
2009-06-08 18:15:00,14.739,14.748,14.713,14.713,300000.0
2009-06-08 18:16:00,14.74,14.772,14.68,14.757,400000.0
2009-06-08 18:17:00,14.813,14.816,14.718,14.808,350000.0
2009-06-08 18:18:00,14.767,14.822,14.705,14.711,550000.0
2009-06-08 18:19:00,14.8,14.836,14.706,14.706,400000.0
2009-06-08 18:20:00,14.725,14.839,14.725,14.787,550000.0
2009-06-08 18:21:00,14.771,14.831,14.743,14.754,500000.0
2009-06-08 18:22:00,14.789,14.823,14.722,14.765,550000.0
2009-06-08 18:23:00,14.757,14.861,14.732,14.753,1600000.0
2009-06-08 18:24:00,14.841,14.857,14.728,14.756,1450000.0
2009-06-08 18:25:00,14.752,14.832,14.677,14.73,1950000.0
2009-06-08 18:26:00,14.757,14.836,14.757,14.814,400000.0
2009-06-08 18:27:00,14.792,14.795,14.761,14.785,350000.0
2009-06-08 18:28:00,14.856,14.856,14.777,14.783,400000.0
2009-06-08 18:29:00,14.826,14.906,14.758,14.758,450000.0
2009-06-08 18:30:00,14.761,14.879,14.749,14.765,1400000.0
2009-06-08 18:31:00,14.794,14.845,14.758,14.782,1550000.0
2009-06-08 18:32:00,14.878,14.896,14.783,14.851,400000.0
2009-06-08 18:33:00,14.847,14.847,14.732,14.777,350000.0
2009-06-08 18:34:00,14.856,14.87,14.767,14.791,400000.0
2009-06-08 18:35:00,14.794,14.844,14.742,14.79,1500000.0
2009-06-08 18:36:00,14.837,14.876,14.731,14.876,350000.0
2009-06-08 18:37:00,14.804,14.883,14.779,14.864,400000.0
2009-06-08 18:38:00,14.796,14.885,14.769,14.878,400000.0
2009-06-08 18:39:00,14.871,14.871,14.783,14.815,350000.0
2009-06-08 18:40:00,14.815,14.873,14.782,14.805,1800000.0
2009-06-08 18:41:00,14.813,14.907,14.804,14.825,1650000.0
2009-06-08 18:42:00,14.839,14.857,14.798,14.817,1500000.0
2009-06-08 18:43:00,14.83,14.89,14.732,14.89,1500000.0
2009-06-08 18:44:00,14.814,14.862,14.757,14.83,400000.0
2009-06-08 18:45:00,14.814,14.894,14.77,14.865,350000.0
2009-06-08 18:46:00,14.845,14.9,14.758,14.831,1450000.0
2009-06-08 18:47:00,14.843,14.887,14.76,14.887,550000.0
2009-06-08 18:48:00,14.859,14.888,14.787,14.828,1900000.0
2009-06-08 18:49:00,14.822,14.896,14.784,14.845,450000.0
2009-06-08 18:50:00,14.799,14.853,14.778,14.79,500000.0
2009-06-08 18:51:00,14.802,14.847,14.688,14.805,550000.0
2009-06-08 18:52:00,14.844,14.945,14.747,14.858,500000.0
2009-06-08 18:53:00,14.834,14.867,14.792,14.845,1250000.0
2009-06-08 18:54:00,14.843,14.87,14.794,14.838,1800000.0
2009-06-08 18:55:00,14.804,14.891,14.791,14.841,450000.0
2009-06-08 18:56:00,14.833,14.87,14.762,14.839,1300000.0
2009-06-08 18:57:00,14.766,14.851,14.749,14.788,400000.0
2009-06-08 18:58:00,14.857,14.863,14.786,14.862,1250000.0
2009-06-08 18:59:00,14.833,14.892,14.784,14.881,1500000.0
2009-06-08 19:00:00,14.911,14.931,14.791,14.852,450000.0
2009-06-08 19:01:00,14.896,14.941,14.831,14.89,350000.0
2009-06-08 19:02:00,14.887,14.887,14.81,14.824,350000.0
2009-06-08 19:03:00,14.852,14.867,14.778,14.797,400000.0
2009-06-08 19:04:00,14.871,14.873,14.832,14.832,350000.0
2009-06-08 19:05:00,14.823,14.908,14.789,14.893,400000.0
2009-06-08 19:06:00,14.788,14.903,14.788,14.824,350000.0
2009-06-08 19:07:00,14.906,14.906,14.805,14.832,550000.0
2009-06-08 19:08:00,14.849,14.88,14.763,14.795,350000.0
2009-06-08 19:09:00,14.791,14.898,14.77,14.804,550000.0
2009-06-08 19:10:00,14.909,14.909,14.797,14.829,350000.0
2009-06-08 19:11:00,14.834,14.894,14.802,14.811,500000.0
2009-06-08 19:12:00,14.872,14.912,14.837,14.908,350000.0
2009-06-08 19:13:00,14.864,14.91,14.829,14.907,350000.0
2009-06-08 19:14:00,14.819,14.893,14.811,14.893,350000.0
2009-06-08 19:15:00,14.824,14.928,14.792,14.888,400000.0
2009-06-08 19:16:00,14.87,14.902,14.793,14.793,350000.0
2009-06-08 19:17:00,14.884,14.925,14.797,14.885,350000.0
2009-06-08 19:18:00,14.791,14.907,14.773,14.806,350000.0
2009-06-08 19:19:00,14.873,14.913,14.76,14.913,350000.0
2009-06-08 19:20:00,14.79,14.923,14.79,14.898,400000.0
2009-06-08 19:21:00,14.873,14.912,14.768,14.796,550000.0
2009-06-08 19:22:00,14.905,14.935,14.81,14.9,400000.0
2009-06-08 19:23:00,14.821,14.941,14.821,14.884,400000.0
2009-06-08 19:24:00,14.83,14.938,14.803,14.899,550000.0
2009-06-08 19:25:00,14.862,14.923,14.798,14.799,550000.0
2009-06-08 19:26:00,14.881,14.957,14.84,14.855,450000.0
2009-06-08 19:27:00,14.859,14.893,14.787,14.787,350000.0
2009-06-08 19:28:00,14.879,14.933,14.871,14.918,350000.0
2009-06-08 19:29:00,14.934,14.935,14.794,14.811,500000.0
2009-06-08 19:30:00,14.935,14.94,14.797,14.917,350000.0
2009-06-08 19:31:00,14.896,14.942,14.856,14.934,400000.0
2009-06-08 19:32:00,14.952,14.952,14.82,14.921,350000.0
2009-06-08 19:33:00,14.856,14.919,14.813,14.888,350000.0
2009-06-08 19:34:00,14.892,14.892,14.794,14.812,400000.0
2009-06-08 19:35:00,14.89,14.944,14.793,14.936,550000.0
2009-06-08 19:36:00,14.901,14.929,14.802,14.843,350000.0
2009-06-08 19:37:00,14.848,14.919,14.794,14.91,350000.0
2009-06-08 19:38:00,14.906,14.906,14.777,14.903,400000.0
2009-06-08 19:39:00,14.804,14.941,14.804,14.83,400000.0
2009-06-08 19:40:00,14.827,14.921,14.802,14.92,550000.0
2009-06-08 19:41:00,14.885,14.935,14.83,14.889,250000.0
2009-06-08 19:42:00,14.916,14.921,14.789,14.838,400000.0
2009-06-08 19:43:00,14.9,14.953,14.81,14.918,550000.0
2009-06-08 19:44:00,14.925,14.937,14.837,14.837,400000.0
2009-06-08 19:45:00,14.816,14.902,14.816,14.88,500000.0
2009-06-08 19:46:00,14.929,14.929,14.8,14.92,350000.0
2009-06-08 19:47:00,14.836,14.922,14.836,14.89,350000.0
2009-06-08 19:48:00,14.894,14.911,14.855,14.9,400000.0
2009-06-08 19:49:00,14.844,14.93,14.801,14.914,400000.0
2009-06-08 19:50:00,14.91,14.928,14.817,14.83,550000.0
2009-06-08 19:51:00,14.919,14.92,14.784,14.838,400000.0
2009-06-08 19:53:00,14.922,14.922,14.861,14.868,400000.0
2009-06-08 19:54:00,14.815,14.922,14.788,14.922,350000.0
2009-06-08 19:55:00,14.821,14.911,14.821,14.911,350000.0
2009-06-08 19:56:00,14.933,14.933,14.813,14.875,400000.0
2009-06-08 19:57:00,14.897,14.931,14.813,14.893,350000.0
2009-06-08 19:58:00,14.93,14.93,14.815,14.912,300000.0
2009-06-08 19:59:00,14.866,14.914,14.796,14.796,350000.0
2009-06-08 20:00:00,14.896,14.902,14.768,14.902,400000.0
2009-06-08 20:01:00,14.89,14.928,14.781,14.895,400000.0
2009-06-08 20:02:00,14.856,14.937,14.826,14.91,400000.0
2009-06-08 20:03:00,14.849,14.885,14.826,14.832,300000.0
2009-06-08 20:04:00,14.835,14.979,14.835,14.923,400000.0
2009-06-08 20:05:00,14.81,14.894,14.784,14.784,350000.0
2009-06-08 20:06:00,14.779,14.868,14.779,14.868,350000.0
2009-06-08 20:07:00,14.833,14.94,14.809,14.871,500000.0
2009-06-08 20:08:00,14.907,14.912,14.79,14.857,300000.0
2009-06-08 20:09:00,14.841,14.918,14.801,14.897,400000.0
2009-06-08 20:10:00,14.885,14.957,14.82,14.901,550000.0
2009-06-08 20:12:00,14.87,14.882,14.782,14.803,400000.0
2009-06-08 20:13:00,14.833,14.912,14.784,14.878,350000.0
2009-06-08 20:14:00,14.816,14.892,14.755,14.867,500000.0
2009-06-08 20:15:00,14.818,14.898,14.751,14.898,350000.0
2009-06-08 20:17:00,14.875,14.875,14.771,14.786,500000.0
2009-06-08 20:18:00,14.867,14.895,14.783,14.895,350000.0
2009-06-08 20:20:00,14.899,14.916,14.777,14.877,400000.0
2009-06-08 20:21:00,14.84,14.918,14.778,14.778,450000.0
2009-06-08 20:22:00,14.852,14.894,14.768,14.778,400000.0
2009-06-08 20:24:00,14.854,14.857,14.748,14.857,400000.0
2009-06-08 20:25:00,14.759,14.872,14.759,14.762,350000.0
2009-06-08 20:26:00,14.752,14.892,14.752,14.892,350000.0
2009-06-08 20:27:00,14.857,14.857,14.736,14.839,400000.0
2009-06-08 20:28:00,14.852,14.886,14.727,14.736,350000.0
2009-06-08 20:29:00,14.734,14.886,14.734,14.853,500000.0
2009-06-08 20:30:00,14.894,14.894,14.763,14.882,300000.0
2009-06-08 20:32:00,14.875,14.878,14.76,14.774,350000.0
2009-06-08 20:33:00,14.777,14.884,14.777,14.785,250000.0
2009-06-08 20:34:00,14.85,14.85,14.786,14.834,350000.0
2009-06-08 20:35:00,14.837,14.872,14.783,14.791,500000.0
2009-06-08 20:36:00,14.855,14.855,14.748,14.812,200000.0
2009-06-08 20:37:00,14.731,14.862,14.675,14.862,550000.0
2009-06-08 20:38:00,14.732,14.85,14.732,14.798,300000.0
2009-06-08 20:39:00,14.762,14.878,14.762,14.878,100000.0
2009-06-08 20:40:00,14.838,14.883,14.754,14.878,550000.0
2009-06-08 20:41:00,14.798,14.844,14.741,14.825,300000.0
2009-06-08 20:42:00,14.753,14.847,14.72,14.847,400000.0
2009-06-08 20:44:00,14.814,14.833,14.725,14.819,400000.0
2009-06-08 20:45:00,14.77,14.822,14.731,14.731,400000.0
2009-06-08 20:46:00,14.731,14.871,14.731,14.76,200000.0
2009-06-08 20:47:00,14.857,14.895,14.751,14.874,550000.0
2009-06-08 20:48:00,14.76,14.873,14.76,14.796,500000.0
2009-06-08 20:49:00,14.817,14.881,14.745,14.881,350000.0
2009-06-08 20:50:00,14.745,14.872,14.745,14.75,400000.0
2009-06-08 20:51:00,14.814,14.881,14.737,14.852,550000.0
2009-06-08 20:53:00,14.819,14.871,14.732,14.737,350000.0
2009-06-08 20:54:00,14.819,14.869,14.721,14.814,400000.0
2009-06-08 20:55:00,14.857,14.872,14.747,14.872,400000.0
2009-06-08 20:56:00,14.86,14.86,14.86,14.86,100000.0
2009-06-08 20:57:00,14.824,14.824,14.766,14.766,100000.0
2009-06-08 20:58:00,14.733,14.864,14.733,14.842,300000.0
2009-06-08 20:59:00,14.841,14.867,14.734,14.74,350000.0
2009-06-08 21:00:00,14.769,14.897,14.769,14.806,650000.0
2009-06-08 21:01:00,14.743,14.851,14.736,14.839,450000.0
2009-06-08 21:02:00,14.79,14.9,14.79,14.809,300000.0
2009-06-08 21:03:00,14.78,14.902,14.774,14.809,550000.0
2009-06-08 21:04:00,14.857,14.874,14.806,14.858,300000.0
2009-06-08 21:05:00,14.801,14.871,14.749,14.749,550000.0
2009-06-08 21:06:00,14.774,14.867,14.747,14.853,600000.0
2009-06-08 21:07:00,14.817,14.927,14.758,14.758,700000.0
2009-06-08 21:08:00,14.884,14.884,14.757,14.852,400000.0
2009-06-08 21:09:00,14.794,14.914,14.794,14.844,550000.0
2009-06-08 21:10:00,14.86,14.906,14.77,14.805,800000.0
2009-06-08 21:11:00,14.783,14.843,14.755,14.843,400000.0
2009-06-08 21:13:00,14.841,14.879,14.765,14.798,550000.0
2009-06-08 21:14:00,14.854,14.876,14.751,14.847,550000.0
2009-06-08 21:15:00,14.881,14.881,14.804,14.804,350000.0
2009-06-08 21:16:00,14.846,14.88,14.804,14.836,450000.0
2009-06-08 21:17:00,14.83,14.908,14.779,14.9,400000.0
2009-06-08 21:18:00,14.842,14.846,14.748,14.846,300000.0
2009-06-08 21:19:00,14.851,14.851,14.851,14.851,100000.0
2009-06-08 21:20:00,14.899,14.899,14.768,14.779,950000.0
2009-06-08 21:21:00,14.859,14.91,14.77,14.859,550000.0
2009-06-08 21:22:00,14.88,14.905,14.757,14.895,300000.0
2009-06-08 21:23:00,14.82,14.917,14.777,14.888,550000.0
2009-06-08 21:24:00,14.879,14.936,14.832,14.932,550000.0
2009-06-08 21:25:00,14.9,14.923,14.806,14.923,400000.0
2009-06-08 21:26:00,14.921,14.921,14.803,14.878,450000.0
2009-06-08 21:28:00,14.85,14.945,14.822,14.93,600000.0
2009-06-08 21:29:00,14.92,14.937,14.801,14.882,700000.0
2009-06-08 21:30:00,14.877,14.884,14.789,14.789,550000.0
2009-06-08 21:31:00,14.79,14.902,14.79,14.902,350000.0
2009-06-08 21:32:00,14.921,14.95,14.854,14.95,350000.0
2009-06-08 21:33:00,14.801,14.945,14.801,14.861,250000.0
2009-06-08 21:34:00,14.908,14.95,14.857,14.857,250000.0
2009-06-08 21:35:00,14.859,14.923,14.847,14.87,350000.0
2009-06-08 21:36:00,14.871,14.971,14.853,14.902,350000.0
2009-06-08 21:37:00,14.91,14.91,14.83,14.83,350000.0
2009-06-08 21:38:00,14.857,14.967,14.829,14.853,400000.0
2009-06-08 21:39:00,14.839,14.931,14.839,14.867,300000.0
2009-06-08 21:40:00,14.855,14.974,14.855,14.973,750000.0
2009-06-08 21:41:00,14.968,14.969,14.864,14.87,550000.0
2009-06-08 21:42:00,14.914,14.95,14.874,14.939,350000.0
2009-06-08 21:43:00,14.877,14.978,14.861,14.928,400000.0
2009-06-08 21:44:00,14.849,14.949,14.849,14.949,300000.0
2009-06-08 21:45:00,14.941,14.952,14.836,14.919,400000.0
2009-06-08 21:46:00,14.911,14.931,14.82,14.842,250000.0
2009-06-08 21:47:00,14.856,14.932,14.789,14.826,500000.0
2009-06-08 21:48:00,14.951,14.956,14.842,14.842,350000.0
2009-06-08 21:49:00,14.901,14.924,14.818,14.924,250000.0
2009-06-08 21:50:00,14.918,14.952,14.795,14.9,900000.0
2009-06-08 21:51:00,14.923,14.923,14.849,14.918,400000.0
2009-06-08 21:52:00,14.857,14.857,14.834,14.834,100000.0
2009-06-08 21:53:00,14.908,14.934,14.82,14.881,750000.0
2009-06-08 21:54:00,14.889,14.943,14.889,14.943,100000.0
2009-06-08 21:55:00,14.887,14.914,14.803,14.858,650000.0
2009-06-08 21:56:00,14.898,14.97,14.861,14.95,400000.0
2009-06-08 21:58:00,14.897,14.897,14.799,14.799,150000.0
2009-06-08 21:59:00,14.796,14.931,14.796,14.931,700000.0
2009-06-08 22:00:00,14.927,14.927,14.751,14.892,350000.0
2009-06-08 22:01:00,14.904,14.904,14.753,14.794,550000.0
2009-06-08 22:02:00,14.764,14.882,14.764,14.775,300000.0
2009-06-08 22:03:00,14.91,14.91,14.91,14.91,300000.0
2009-06-08 22:04:00,14.921,14.923,14.845,14.914,300000.0
2009-06-08 22:05:00,14.877,14.897,14.799,14.813,400000.0
2009-06-08 22:06:00,14.799,14.897,14.791,14.881,300000.0
2009-06-08 22:07:00,14.861,14.931,14.833,14.931,300000.0
2009-06-08 22:08:00,14.869,14.94,14.852,14.854,400000.0
2009-06-08 22:09:00,14.888,14.936,14.829,14.872,400000.0
2009-06-08 22:10:00,14.859,14.943,14.859,14.932,400000.0
2009-06-08 22:11:00,14.859,14.859,14.828,14.828,100000.0
2009-06-08 22:13:00,14.942,14.942,14.859,14.859,200000.0
2009-06-08 22:17:00,14.854,14.943,14.816,14.874,650000.0
2009-06-08 22:18:00,14.892,14.925,14.803,14.925,500000.0
2009-06-08 22:20:00,14.941,14.941,14.808,14.923,600000.0
2009-06-08 22:24:00,14.891,14.942,14.891,14.942,250000.0
2009-06-08 22:25:00,14.919,14.919,14.819,14.893,150000.0
2009-06-08 22:26:00,14.938,14.956,14.825,14.944,550000.0
2009-06-08 22:27:00,14.871,14.901,14.871,14.901,100000.0
2009-06-08 22:28:00,14.903,14.935,14.895,14.935,150000.0
2009-06-08 22:29:00,14.914,14.95,14.868,14.903,550000.0
2009-06-08 22:30:00,14.939,14.943,14.907,14.907,150000.0
2009-06-08 22:31:00,14.864,14.887,14.864,14.887,100000.0
2009-06-08 22:32:00,14.92,14.92,14.805,14.907,250000.0
2009-06-08 22:35:00,14.958,14.962,14.876,14.876,200000.0
2009-06-08 22:36:00,14.93,14.94,14.93,14.94,350000.0
2009-06-08 22:40:00,14.868,14.923,14.829,14.829,350000.0
2009-06-08 22:41:00,14.818,14.889,14.801,14.889,250000.0
2009-06-08 22:42:00,14.869,14.917,14.822,14.87,500000.0
2009-06-08 22:43:00,14.847,14.914,14.801,14.801,450000.0
2009-06-08 22:45:00,14.94,14.94,14.94,14.94,200000.0
2009-06-08 22:47:00,14.939,14.939,14.857,14.857,200000.0
2009-06-08 22:50:00,14.884,14.912,14.83,14.841,400000.0
2009-06-08 22:51:00,14.942,14.959,14.863,14.95,550000.0
2009-06-08 22:52:00,14.896,14.91,14.827,14.878,300000.0
2009-06-08 22:53:00,14.829,14.931,14.827,14.931,250000.0
2009-06-08 22:54:00,14.911,14.925,14.795,14.877,400000.0
2009-06-08 22:55:00,14.91,14.91,14.9,14.91,500000.0
2009-06-08 22:56:00,14.888,14.917,14.775,14.88,500000.0
2009-06-08 22:57:00,14.892,14.892,14.879,14.879,100000.0
2009-06-08 22:58:00,14.874,14.915,14.798,14.877,400000.0
2009-06-08 22:59:00,14.913,14.913,14.856,14.866,550000.0
2009-06-08 23:00:00,14.92,14.936,14.788,14.892,800000.0
2009-06-08 23:01:00,14.902,14.91,14.818,14.91,300000.0
2009-06-08 23:02:00,14.813,14.914,14.782,14.782,250000.0
2009-06-08 23:03:00,14.91,14.91,14.802,14.802,100000.0
2009-06-08 23:04:00,14.931,14.984,14.823,14.823,450000.0
2009-06-08 23:05:00,14.798,14.96,14.798,14.824,350000.0
2009-06-08 23:06:00,14.904,14.904,14.864,14.864,300000.0
2009-06-08 23:07:00,14.923,14.938,14.807,14.841,400000.0
2009-06-08 23:08:00,14.832,14.92,14.771,14.771,400000.0
2009-06-08 23:10:00,14.851,14.913,14.776,14.805,1050000.0
2009-06-08 23:11:00,14.782,14.905,14.782,14.849,400000.0
2009-06-08 23:13:00,14.765,14.792,14.765,14.792,100000.0
2009-06-08 23:14:00,14.816,14.884,14.787,14.837,350000.0
2009-06-08 23:15:00,14.904,14.922,14.789,14.869,450000.0
2009-06-08 23:18:00,14.869,14.897,14.865,14.865,150000.0
2009-06-08 23:20:00,14.863,14.903,14.779,14.863,700000.0
2009-06-08 23:24:00,14.812,14.894,14.762,14.812,250000.0
2009-06-08 23:25:00,14.93,14.93,14.92,14.92,700000.0
2009-06-08 23:30:00,14.785,14.895,14.785,14.895,700000.0
2009-06-08 23:40:00,14.834,14.903,14.762,14.776,1650000.0
2009-06-08 23:41:00,14.94,14.94,14.93,14.93,450000.0
2009-06-08 23:43:00,14.819,14.895,14.819,14.859,450000.0
2009-06-08 23:50:00,14.902,14.902,14.819,14.819,200000.0
2009-06-08 23:57:00,14.885,14.901,14.827,14.869,200000.0
2009-06-08 23:59:00,14.855,14.888,14.798,14.813,550000.0
2009-06-09 00:00:00,14.794,14.91,14.794,14.87,450000.0
2009-06-09 00:01:00,14.894,14.919,14.85,14.85,400000.0
2009-06-09 00:02:00,14.818,14.955,14.818,14.822,550000.0
2009-06-09 00:03:00,14.778,14.879,14.774,14.871,350000.0
2009-06-09 00:06:00,14.787,14.917,14.787,14.805,450000.0
2009-06-09 00:07:00,14.908,14.908,14.906,14.906,100000.0
2009-06-09 00:08:00,14.817,14.905,14.805,14.805,300000.0
2009-06-09 00:09:00,14.887,14.887,14.861,14.887,300000.0
2009-06-09 00:10:00,14.887,14.937,14.844,14.899,500000.0
2009-06-09 00:11:00,14.883,14.914,14.81,14.857,400000.0
2009-06-09 00:12:00,14.871,14.919,14.836,14.883,400000.0
2009-06-09 00:13:00,14.859,14.901,14.765,14.857,400000.0
2009-06-09 00:14:00,14.906,14.906,14.904,14.904,100000.0
2009-06-09 00:15:00,14.787,14.894,14.787,14.882,350000.0
2009-06-09 00:16:00,14.842,14.906,14.807,14.81,400000.0
2009-06-09 00:17:00,14.897,14.934,14.845,14.845,450000.0
2009-06-09 00:18:00,14.927,14.927,14.886,14.906,150000.0
2009-06-09 00:20:00,14.893,14.924,14.86,14.924,250000.0
2009-06-09 00:21:00,14.893,14.913,14.89,14.913,150000.0
2009-06-09 00:22:00,14.854,14.95,14.854,14.921,350000.0
2009-06-09 00:23:00,14.877,14.877,14.877,14.877,50000.0
2009-06-09 00:26:00,14.888,14.911,14.883,14.883,200000.0
2009-06-09 00:27:00,14.92,14.92,14.9,14.9,400000.0
2009-06-09 00:28:00,14.902,14.915,14.783,14.915,400000.0
2009-06-09 00:30:00,14.856,14.893,14.757,14.794,350000.0
2009-06-09 00:31:00,14.862,14.912,14.862,14.901,400000.0
2009-06-09 00:32:00,14.902,14.927,14.817,14.867,500000.0
2009-06-09 00:34:00,14.867,14.916,14.806,14.916,450000.0
2009-06-09 00:35:00,14.87,14.876,14.778,14.876,250000.0
2009-06-09 00:36:00,14.854,14.915,14.803,14.913,400000.0
2009-06-09 00:37:00,14.83,14.925,14.821,14.845,550000.0
2009-06-09 00:38:00,14.917,14.966,14.823,14.942,550000.0
2009-06-09 00:40:00,14.924,14.956,14.816,14.931,1400000.0
2009-06-09 00:41:00,14.899,14.964,14.866,14.882,550000.0
2009-06-09 00:42:00,14.802,14.926,14.802,14.891,250000.0
2009-06-09 00:43:00,14.872,14.931,14.785,14.887,400000.0
2009-06-09 00:45:00,14.93,14.93,14.843,14.843,200000.0
2009-06-09 00:49:00,14.888,14.901,14.755,14.897,700000.0
2009-06-09 00:50:00,14.921,14.942,14.796,14.942,600000.0
2009-06-09 00:51:00,14.888,14.939,14.813,14.933,450000.0
2009-06-09 00:52:00,14.941,14.941,14.833,14.908,350000.0
2009-06-09 00:53:00,14.864,14.953,14.834,14.933,700000.0
2009-06-09 00:54:00,14.842,14.989,14.836,14.858,500000.0
2009-06-09 00:55:00,14.831,14.935,14.831,14.935,300000.0
2009-06-09 00:56:00,14.866,14.942,14.832,14.832,400000.0
2009-06-09 00:57:00,14.907,14.96,14.863,14.894,500000.0
2009-06-09 00:58:00,14.902,14.918,14.798,14.918,350000.0
2009-06-09 01:00:00,14.835,14.949,14.835,14.916,250000.0
2009-06-09 01:01:00,14.901,14.919,14.901,14.919,100000.0
2009-06-09 01:02:00,14.912,14.912,14.905,14.905,100000.0
2009-06-09 01:03:00,14.91,14.91,14.91,14.91,150000.0
2009-06-09 01:04:00,14.926,14.926,14.899,14.899,150000.0
2009-06-09 01:05:00,14.793,14.926,14.793,14.907,250000.0
2009-06-09 01:06:00,14.88,14.94,14.88,14.924,300000.0
2009-06-09 01:07:00,14.926,14.926,14.794,14.794,250000.0
2009-06-09 01:09:00,14.91,14.92,14.91,14.92,650000.0
2009-06-09 01:10:00,14.839,14.906,14.773,14.837,650000.0
2009-06-09 01:11:00,14.934,14.938,14.912,14.912,200000.0
2009-06-09 01:12:00,14.791,14.795,14.791,14.795,100000.0
2009-06-09 01:13:00,14.837,14.93,14.837,14.906,150000.0
2009-06-09 01:14:00,14.955,14.955,14.839,14.944,350000.0
2009-06-09 01:15:00,14.923,14.963,14.923,14.927,250000.0
2009-06-09 01:16:00,14.813,14.942,14.813,14.89,350000.0
2009-06-09 01:17:00,14.969,14.98,14.91,14.953,450000.0
2009-06-09 01:18:00,14.925,14.952,14.925,14.952,100000.0
2009-06-09 01:19:00,14.851,14.956,14.851,14.956,100000.0
2009-06-09 01:20:00,14.948,14.973,14.863,14.973,750000.0
2009-06-09 01:21:00,14.833,14.945,14.823,14.927,350000.0
2009-06-09 01:22:00,14.923,14.946,14.821,14.828,650000.0
2009-06-09 01:23:00,14.957,14.982,14.882,14.937,500000.0
2009-06-09 01:24:00,14.822,14.92,14.822,14.879,200000.0
2009-06-09 01:25:00,14.902,14.902,14.896,14.896,100000.0
2009-06-09 01:26:00,14.954,14.975,14.888,14.956,500000.0
2009-06-09 01:28:00,14.944,14.974,14.849,14.911,350000.0
2009-06-09 01:29:00,14.966,15.007,14.848,14.96,500000.0
2009-06-09 01:30:00,14.97,14.998,14.87,14.94,400000.0
2009-06-09 01:31:00,14.983,14.984,14.863,14.984,400000.0
2009-06-09 01:32:00,14.989,14.993,14.869,14.987,400000.0
2009-06-09 01:33:00,14.928,14.97,14.886,14.886,350000.0
2009-06-09 01:34:00,14.958,14.958,14.805,14.953,300000.0
2009-06-09 01:35:00,14.893,14.981,14.854,14.926,500000.0
2009-06-09 01:36:00,14.971,14.974,14.923,14.957,500000.0
2009-06-09 01:37:00,14.961,15.006,14.893,14.993,350000.0
2009-06-09 01:38:00,14.928,14.982,14.829,14.924,400000.0
2009-06-09 01:39:00,14.909,14.994,14.909,14.994,300000.0
2009-06-09 01:40:00,14.95,14.98,14.891,14.976,400000.0
2009-06-09 01:41:00,14.949,15.004,14.949,14.979,400000.0
2009-06-09 01:42:00,14.943,14.972,14.888,14.946,400000.0
2009-06-09 01:43:00,14.94,14.982,14.849,14.976,350000.0
2009-06-09 01:44:00,14.886,15.001,14.848,14.994,700000.0
2009-06-09 01:46:00,14.872,15.002,14.861,14.959,400000.0
2009-06-09 01:47:00,14.915,14.983,14.896,14.983,850000.0
2009-06-09 01:48:00,14.93,14.941,14.904,14.941,250000.0
2009-06-09 01:49:00,14.965,14.965,14.852,14.946,550000.0
2009-06-09 01:50:00,14.939,14.98,14.887,14.98,500000.0
2009-06-09 01:51:00,14.845,14.979,14.845,14.979,100000.0
2009-06-09 01:52:00,14.965,15.005,14.912,14.959,400000.0
2009-06-09 01:53:00,14.904,14.988,14.865,14.984,350000.0
2009-06-09 01:54:00,14.978,14.986,14.958,14.958,300000.0
2009-06-09 01:56:00,14.961,14.971,14.894,14.894,400000.0
2009-06-09 01:57:00,14.95,14.973,14.845,14.845,650000.0
2009-06-09 01:59:00,15.001,15.001,14.874,14.928,400000.0
2009-06-09 02:00:00,14.979,14.979,14.841,14.841,450000.0
2009-06-09 02:02:00,14.957,14.976,14.883,14.957,500000.0
2009-06-09 02:03:00,14.972,14.972,14.972,14.972,50000.0
2009-06-09 02:04:00,14.985,14.985,14.957,14.976,150000.0
2009-06-09 02:05:00,14.946,14.971,14.942,14.97,250000.0
2009-06-09 02:07:00,14.862,15.002,14.862,14.983,450000.0
2009-06-09 02:08:00,14.966,14.966,14.84,14.92,250000.0
2009-06-09 02:09:00,14.964,14.969,14.866,14.969,300000.0
2009-06-09 02:10:00,14.862,14.933,14.809,14.933,350000.0
2009-06-09 02:11:00,14.964,14.964,14.854,14.877,150000.0
2009-06-09 02:12:00,14.803,14.924,14.788,14.829,600000.0
2009-06-09 02:13:00,14.816,14.956,14.816,14.956,400000.0
2009-06-09 02:14:00,14.885,14.96,14.821,14.821,250000.0
2009-06-09 02:15:00,14.948,14.948,14.796,14.862,500000.0
2009-06-09 02:16:00,14.964,14.964,14.881,14.908,450000.0
2009-06-09 02:17:00,14.957,14.957,14.844,14.916,250000.0
2009-06-09 02:18:00,14.956,14.956,14.87,14.95,200000.0
2009-06-09 02:19:00,14.894,14.977,14.882,14.959,400000.0
2009-06-09 02:20:00,14.825,14.941,14.825,14.86,350000.0
2009-06-09 02:22:00,14.952,14.954,14.867,14.867,400000.0
2009-06-09 02:24:00,14.93,14.93,14.92,14.92,350000.0
2009-06-09 02:25:00,14.93,14.94,14.93,14.94,350000.0
2009-06-09 02:27:00,14.895,14.962,14.831,14.916,350000.0
2009-06-09 02:28:00,14.904,14.961,14.804,14.916,650000.0
2009-06-09 02:29:00,14.942,14.95,14.81,14.95,300000.0
2009-06-09 02:30:00,14.845,14.956,14.817,14.946,700000.0
2009-06-09 02:31:00,14.979,14.995,14.84,14.84,200000.0
2009-06-09 02:33:00,14.885,14.996,14.826,14.844,600000.0
2009-06-09 02:34:00,14.901,14.965,14.853,14.905,450000.0
2009-06-09 02:36:00,14.954,14.954,14.768,14.849,1000000.0
2009-06-09 02:37:00,14.834,14.921,14.791,14.814,500000.0
2009-06-09 02:38:00,14.94,14.97,14.848,14.924,550000.0
2009-06-09 02:39:00,14.853,14.963,14.822,14.901,500000.0
2009-06-09 02:40:00,14.947,14.958,14.85,14.938,500000.0
2009-06-09 02:41:00,14.963,14.963,14.828,14.898,750000.0
2009-06-09 02:44:00,14.955,14.958,14.822,14.958,250000.0
2009-06-09 02:45:00,14.958,14.961,14.828,14.954,350000.0
2009-06-09 02:46:00,14.948,14.949,14.838,14.872,300000.0
2009-06-09 02:50:00,14.952,14.952,14.869,14.869,200000.0
2009-06-09 02:52:00,14.966,14.966,14.849,14.911,150000.0
2009-06-09 02:53:00,14.974,15.002,14.895,14.895,450000.0
2009-06-09 02:54:00,14.929,14.968,14.916,14.929,350000.0
2009-06-09 02:55:00,14.977,14.98,14.874,14.951,300000.0
2009-06-09 02:56:00,14.913,14.988,14.855,14.881,300000.0
2009-06-09 02:57:00,14.95,14.987,14.895,14.941,500000.0
2009-06-09 02:58:00,14.904,14.962,14.841,14.841,250000.0
2009-06-09 02:59:00,14.926,15.016,14.852,14.852,1300000.0
2009-06-09 03:00:00,14.927,14.963,14.854,14.86,300000.0
2009-06-09 03:02:00,14.939,14.96,14.872,14.957,550000.0
2009-06-09 03:03:00,14.858,14.959,14.835,14.91,350000.0
2009-06-09 03:06:00,14.95,14.95,14.93,14.93,350000.0
2009-06-09 03:07:00,14.95,14.95,14.93,14.93,350000.0
2009-06-09 03:10:00,14.948,14.948,14.816,14.848,350000.0
2009-06-09 03:11:00,14.957,14.957,14.878,14.878,200000.0
2009-06-09 03:12:00,14.937,14.955,14.867,14.867,250000.0
2009-06-09 03:13:00,14.953,14.953,14.902,14.902,100000.0
2009-06-09 03:15:00,14.898,14.945,14.84,14.84,550000.0
2009-06-09 03:16:00,14.806,14.938,14.806,14.927,450000.0
2009-06-09 03:17:00,14.93,14.93,14.93,14.93,350000.0
2009-06-09 03:18:00,14.858,14.971,14.858,14.874,350000.0
2009-06-09 03:19:00,14.846,14.956,14.808,14.883,750000.0
2009-06-09 03:20:00,14.856,14.923,14.856,14.923,150000.0
2009-06-09 03:21:00,14.883,14.948,14.828,14.903,700000.0
2009-06-09 03:22:00,14.938,14.943,14.819,14.819,250000.0
2009-06-09 03:23:00,14.798,14.919,14.798,14.919,200000.0
2009-06-09 03:24:00,14.901,14.921,14.828,14.897,500000.0
2009-06-09 03:25:00,14.871,14.94,14.822,14.822,300000.0
2009-06-09 03:26:00,14.919,15.008,14.836,14.836,350000.0
2009-06-09 03:27:00,14.95,14.95,14.827,14.91,800000.0
2009-06-09 03:29:00,14.868,14.96,14.842,14.931,1000000.0
2009-06-09 03:30:00,14.856,14.942,14.823,14.942,250000.0
2009-06-09 03:31:00,14.937,14.937,14.937,14.937,100000.0
2009-06-09 03:32:00,14.913,14.946,14.858,14.867,400000.0
2009-06-09 03:33:00,14.844,14.941,14.844,14.858,300000.0
2009-06-09 03:34:00,14.862,14.943,14.802,14.864,500000.0
2009-06-09 03:35:00,14.921,14.976,14.846,14.919,350000.0
2009-06-09 03:36:00,14.919,14.94,14.812,14.836,400000.0
2009-06-09 03:37:00,14.808,14.936,14.8,14.936,350000.0
2009-06-09 03:38:00,14.933,14.97,14.933,14.963,200000.0
2009-06-09 03:39:00,14.919,14.946,14.855,14.912,500000.0
2009-06-09 03:40:00,14.802,14.911,14.802,14.871,200000.0
2009-06-09 03:41:00,14.895,14.96,14.875,14.96,300000.0
2009-06-09 03:42:00,14.927,14.927,14.801,14.909,400000.0
2009-06-09 03:43:00,14.941,14.95,14.809,14.922,350000.0
2009-06-09 03:44:00,14.947,14.949,14.828,14.828,250000.0
2009-06-09 03:45:00,14.948,14.948,14.816,14.816,300000.0
2009-06-09 03:46:00,14.934,14.955,14.829,14.886,350000.0
2009-06-09 03:47:00,14.92,14.92,14.92,14.92,500000.0
2009-06-09 03:48:00,14.832,14.953,14.832,14.947,500000.0
2009-06-09 03:49:00,14.915,14.915,14.831,14.865,600000.0
2009-06-09 03:50:00,14.912,14.952,14.797,14.952,650000.0
2009-06-09 03:51:00,14.888,14.919,14.765,14.886,550000.0
2009-06-09 03:52:00,14.867,14.928,14.867,14.887,350000.0
2009-06-09 03:53:00,14.911,14.911,14.776,14.793,350000.0
2009-06-09 03:54:00,14.887,14.921,14.786,14.921,400000.0
2009-06-09 03:55:00,14.92,14.954,14.825,14.914,500000.0
2009-06-09 03:57:00,14.913,14.944,14.803,14.903,1200000.0
2009-06-09 03:58:00,14.952,14.952,14.805,14.892,1050000.0
2009-06-09 03:59:00,14.924,14.924,14.783,14.896,750000.0
2009-06-09 04:00:00,14.883,14.924,14.816,14.924,400000.0
2009-06-09 04:01:00,14.911,14.964,14.911,14.964,100000.0
2009-06-09 04:02:00,14.919,14.943,14.82,14.943,300000.0
2009-06-09 04:03:00,14.93,14.93,14.787,14.851,550000.0
2009-06-09 04:04:00,14.847,14.901,14.779,14.865,300000.0
2009-06-09 04:05:00,14.928,14.955,14.822,14.822,300000.0
2009-06-09 04:06:00,14.92,14.947,14.855,14.902,500000.0
2009-06-09 04:07:00,14.924,14.924,14.924,14.924,50000.0
2009-06-09 04:08:00,14.927,14.927,14.873,14.873,200000.0
2009-06-09 04:10:00,14.817,14.901,14.77,14.787,500000.0
2009-06-09 04:11:00,14.739,14.904,14.739,14.891,400000.0
2009-06-09 04:14:00,14.913,14.913,14.756,14.843,400000.0
2009-06-09 04:15:00,14.89,14.89,14.89,14.89,150000.0
2009-06-09 04:16:00,14.885,14.885,14.751,14.794,150000.0
2009-06-09 04:17:00,14.866,14.866,14.802,14.802,200000.0
2009-06-09 04:18:00,14.8,14.889,14.8,14.879,400000.0
2009-06-09 04:19:00,14.861,14.902,14.771,14.893,1200000.0
2009-06-09 04:20:00,14.893,14.893,14.787,14.836,250000.0
2009-06-09 04:21:00,14.903,14.912,14.881,14.912,200000.0
2009-06-09 04:22:00,14.833,14.837,14.729,14.729,400000.0
2009-06-09 04:23:00,14.796,14.883,14.796,14.883,250000.0
2009-06-09 04:24:00,14.875,14.875,14.828,14.828,100000.0
2009-06-09 04:25:00,14.882,14.882,14.771,14.836,350000.0
2009-06-09 04:26:00,14.755,14.896,14.745,14.851,550000.0
2009-06-09 04:27:00,14.89,14.89,14.808,14.808,150000.0
2009-06-09 04:28:00,14.828,14.88,14.774,14.845,350000.0
2009-06-09 04:29:00,14.855,14.855,14.704,14.734,600000.0
2009-06-09 04:30:00,14.778,14.872,14.708,14.747,400000.0
2009-06-09 04:31:00,14.851,14.851,14.833,14.833,100000.0
2009-06-09 04:32:00,14.748,14.841,14.733,14.788,350000.0
2009-06-09 04:33:00,14.786,14.837,14.735,14.735,350000.0
2009-06-09 04:34:00,14.842,14.844,14.785,14.844,300000.0
2009-06-09 04:35:00,14.767,14.877,14.767,14.877,100000.0
2009-06-09 04:36:00,14.756,14.841,14.756,14.841,100000.0
2009-06-09 04:37:00,14.835,14.864,14.833,14.833,150000.0
2009-06-09 04:38:00,14.794,14.794,14.777,14.777,100000.0
2009-06-09 04:39:00,14.836,14.836,14.698,14.771,450000.0
2009-06-09 04:40:00,14.886,14.886,14.747,14.747,200000.0
2009-06-09 04:41:00,14.772,14.846,14.772,14.835,250000.0
2009-06-09 04:43:00,14.864,14.864,14.864,14.864,50000.0
2009-06-09 04:44:00,14.872,14.872,14.789,14.789,200000.0
2009-06-09 04:48:00,14.819,14.831,14.739,14.741,350000.0
2009-06-09 04:50:00,14.834,14.865,14.794,14.856,250000.0
2009-06-09 04:51:00,14.759,14.847,14.718,14.777,550000.0
2009-06-09 04:52:00,14.827,14.862,14.786,14.82,350000.0
2009-06-09 04:53:00,14.828,14.871,14.771,14.771,350000.0
2009-06-09 04:54:00,14.834,14.854,14.693,14.854,400000.0
2009-06-09 04:55:00,14.858,14.859,14.776,14.843,300000.0
2009-06-09 04:56:00,14.88,14.88,14.789,14.859,250000.0
2009-06-09 04:57:00,14.867,14.867,14.732,14.765,200000.0
2009-06-09 04:58:00,14.868,14.892,14.75,14.855,650000.0
2009-06-09 04:59:00,14.864,14.864,14.721,14.738,750000.0
2009-06-09 05:00:00,14.787,14.841,14.724,14.724,400000.0
2009-06-09 05:01:00,14.862,14.862,14.729,14.754,450000.0
2009-06-09 05:02:00,14.84,14.863,14.751,14.816,400000.0
2009-06-09 05:03:00,14.825,14.854,14.73,14.785,600000.0
2009-06-09 05:04:00,14.862,14.867,14.73,14.867,350000.0
2009-06-09 05:05:00,14.872,14.896,14.759,14.759,700000.0
2009-06-09 05:06:00,14.843,14.87,14.731,14.731,500000.0
2009-06-09 05:07:00,14.757,14.872,14.736,14.793,400000.0
2009-06-09 05:08:00,14.775,14.835,14.713,14.713,400000.0
2009-06-09 05:09:00,14.833,14.88,14.716,14.761,1350000.0
2009-06-09 05:10:00,14.822,14.822,14.705,14.776,400000.0
2009-06-09 05:11:00,14.764,14.85,14.698,14.698,350000.0
2009-06-09 05:12:00,14.849,14.881,14.761,14.814,450000.0
2009-06-09 05:13:00,14.835,14.835,14.738,14.738,150000.0
2009-06-09 05:14:00,14.804,14.854,14.712,14.769,900000.0
2009-06-09 05:15:00,14.728,14.844,14.728,14.783,150000.0
2009-06-09 05:16:00,14.847,14.876,14.709,14.744,900000.0
2009-06-09 05:17:00,14.794,14.844,14.71,14.79,800000.0
2009-06-09 05:18:00,14.744,14.818,14.734,14.745,300000.0
2009-06-09 05:19:00,14.77,14.803,14.649,14.66,1050000.0
2009-06-09 05:20:00,14.745,14.799,14.713,14.799,400000.0
2009-06-09 05:21:00,14.692,14.85,14.692,14.709,450000.0
2009-06-09 05:22:00,14.718,14.817,14.685,14.723,450000.0
2009-06-09 05:23:00,14.735,14.841,14.684,14.78,450000.0
2009-06-09 05:24:00,14.806,14.806,14.697,14.786,350000.0
2009-06-09 05:25:00,14.805,14.805,14.673,14.78,350000.0
2009-06-09 05:26:00,14.746,14.79,14.699,14.724,300000.0
2009-06-09 05:27:00,14.702,14.815,14.681,14.813,450000.0
2009-06-09 05:28:00,14.818,14.826,14.689,14.726,350000.0
2009-06-09 05:29:00,14.724,14.807,14.679,14.766,750000.0
2009-06-09 05:30:00,14.674,14.833,14.641,14.733,850000.0
2009-06-09 05:31:00,14.686,14.796,14.654,14.784,400000.0
2009-06-09 05:32:00,14.824,14.824,14.712,14.712,100000.0
2009-06-09 05:33:00,14.728,14.763,14.666,14.741,350000.0
2009-06-09 05:35:00,14.671,14.759,14.659,14.705,400000.0
2009-06-09 05:36:00,14.761,14.784,14.677,14.784,300000.0
2009-06-09 05:37:00,14.727,14.769,14.673,14.769,200000.0
2009-06-09 05:38:00,14.666,14.802,14.636,14.708,500000.0
2009-06-09 05:39:00,14.683,14.775,14.623,14.745,500000.0
2009-06-09 05:40:00,14.681,14.693,14.643,14.693,200000.0
2009-06-09 05:41:00,14.758,14.758,14.683,14.683,100000.0
2009-06-09 05:42:00,14.65,14.788,14.65,14.782,350000.0
2009-06-09 05:43:00,14.735,14.765,14.619,14.63,400000.0
2009-06-09 05:44:00,14.762,14.792,14.664,14.706,300000.0
2009-06-09 05:45:00,14.741,14.804,14.692,14.804,550000.0
2009-06-09 05:46:00,14.673,14.673,14.673,14.673,50000.0
2009-06-09 05:47:00,14.65,14.737,14.636,14.735,550000.0
2009-06-09 05:48:00,14.81,14.81,14.689,14.689,550000.0
2009-06-09 05:50:00,14.739,14.77,14.655,14.77,150000.0
2009-06-09 05:51:00,14.682,14.78,14.682,14.739,200000.0
2009-06-09 05:52:00,14.799,14.799,14.735,14.799,200000.0
2009-06-09 05:53:00,14.741,14.827,14.728,14.778,300000.0
2009-06-09 05:54:00,14.729,14.814,14.664,14.814,250000.0
2009-06-09 05:55:00,14.709,14.794,14.662,14.789,450000.0
2009-06-09 05:56:00,14.658,14.759,14.658,14.727,300000.0
2009-06-09 05:57:00,14.7,14.815,14.7,14.805,200000.0
2009-06-09 05:58:00,14.747,14.803,14.628,14.703,450000.0
2009-06-09 05:59:00,14.748,14.794,14.659,14.764,500000.0
2009-06-09 06:00:00,14.725,14.725,14.616,14.699,400000.0
2009-06-09 06:01:00,14.696,14.797,14.651,14.79,350000.0
2009-06-09 06:02:00,14.695,14.745,14.619,14.745,350000.0
2009-06-09 06:03:00,14.719,14.785,14.719,14.781,250000.0
2009-06-09 06:04:00,14.788,14.788,14.664,14.671,350000.0
2009-06-09 06:05:00,14.715,14.83,14.67,14.707,400000.0
2009-06-09 06:06:00,14.791,14.791,14.682,14.751,250000.0
2009-06-09 06:07:00,14.746,14.813,14.687,14.738,400000.0
2009-06-09 06:08:00,14.761,14.791,14.665,14.711,400000.0
2009-06-09 06:09:00,14.726,14.784,14.682,14.682,200000.0
2009-06-09 06:10:00,14.738,14.796,14.67,14.796,250000.0
2009-06-09 06:11:00,14.717,14.858,14.712,14.82,400000.0
2009-06-09 06:12:00,14.794,14.815,14.671,14.801,400000.0
2009-06-09 06:13:00,14.708,14.792,14.708,14.792,200000.0
2009-06-09 06:14:00,14.814,14.823,14.74,14.82,250000.0
2009-06-09 06:15:00,14.747,14.78,14.684,14.76,300000.0
2009-06-09 06:16:00,14.779,14.817,14.659,14.797,550000.0
2009-06-09 06:17:00,14.773,14.809,14.688,14.79,350000.0
2009-06-09 06:18:00,14.774,14.803,14.671,14.784,650000.0
2009-06-09 06:19:00,14.783,14.8,14.726,14.736,250000.0
2009-06-09 06:20:00,14.748,14.844,14.697,14.726,450000.0
2009-06-09 06:21:00,14.83,14.83,14.83,14.83,350000.0
2009-06-09 06:22:00,14.817,14.817,14.709,14.782,350000.0
2009-06-09 06:23:00,14.823,14.825,14.709,14.825,350000.0
2009-06-09 06:24:00,14.743,14.807,14.688,14.777,250000.0
2009-06-09 06:25:00,14.708,14.817,14.708,14.747,450000.0
2009-06-09 06:26:00,14.783,14.837,14.691,14.748,400000.0
2009-06-09 06:27:00,14.843,14.853,14.728,14.796,250000.0
2009-06-09 06:28:00,14.816,14.838,14.71,14.828,700000.0
2009-06-09 06:29:00,14.835,14.842,14.701,14.701,450000.0
2009-06-09 06:30:00,14.744,14.852,14.698,14.724,550000.0
2009-06-09 06:31:00,14.755,14.849,14.708,14.747,450000.0
2009-06-09 06:32:00,14.734,14.824,14.692,14.824,500000.0
2009-06-09 06:33:00,14.772,14.792,14.687,14.764,300000.0
2009-06-09 06:34:00,14.819,14.819,14.706,14.783,400000.0
2009-06-09 06:35:00,14.68,14.792,14.68,14.698,500000.0
2009-06-09 06:36:00,14.81,14.836,14.732,14.732,350000.0
2009-06-09 06:37:00,14.747,14.802,14.678,14.678,450000.0
2009-06-09 06:38:00,14.762,14.828,14.734,14.79,400000.0
2009-06-09 06:39:00,14.811,14.823,14.699,14.823,400000.0
2009-06-09 06:40:00,14.777,14.827,14.777,14.827,100000.0
2009-06-09 06:41:00,14.723,14.83,14.723,14.81,450000.0
2009-06-09 06:42:00,14.705,14.856,14.705,14.751,800000.0
2009-06-09 06:43:00,14.797,14.797,14.699,14.733,500000.0
2009-06-09 06:44:00,14.805,14.833,14.703,14.794,450000.0
2009-06-09 06:45:00,14.707,14.833,14.664,14.664,400000.0
2009-06-09 06:46:00,14.767,14.795,14.662,14.795,350000.0
2009-06-09 06:47:00,14.726,14.827,14.701,14.701,500000.0
2009-06-09 06:48:00,14.74,14.792,14.701,14.701,200000.0
2009-06-09 06:49:00,14.679,14.785,14.679,14.785,350000.0
2009-06-09 06:50:00,14.779,14.828,14.735,14.735,400000.0
2009-06-09 06:51:00,14.778,14.847,14.715,14.767,450000.0
2009-06-09 06:52:00,14.774,14.793,14.715,14.756,350000.0
2009-06-09 06:53:00,14.799,14.802,14.732,14.765,400000.0
2009-06-09 06:54:00,14.785,14.832,14.733,14.733,400000.0
2009-06-09 06:55:00,14.725,14.819,14.692,14.749,400000.0
2009-06-09 06:56:00,14.734,14.847,14.734,14.819,300000.0
2009-06-09 06:57:00,14.831,14.831,14.749,14.817,150000.0
2009-06-09 06:58:00,14.713,14.843,14.713,14.795,550000.0
2009-06-09 06:59:00,14.84,14.863,14.727,14.795,550000.0
2009-06-09 07:00:00,14.759,14.848,14.741,14.741,400000.0
2009-06-09 07:01:00,14.758,14.834,14.72,14.791,350000.0
2009-06-09 07:02:00,14.818,14.845,14.743,14.845,550000.0
2009-06-09 07:03:00,14.776,14.788,14.74,14.74,150000.0
2009-06-09 07:04:00,14.771,14.823,14.713,14.713,550000.0
2009-06-09 07:05:00,14.737,14.844,14.737,14.844,100000.0
2009-06-09 07:06:00,14.739,14.837,14.716,14.732,500000.0
2009-06-09 07:07:00,14.837,14.837,14.762,14.787,500000.0
2009-06-09 07:08:00,14.822,14.822,14.7,14.7,250000.0
2009-06-09 07:09:00,14.789,14.812,14.732,14.796,350000.0
2009-06-09 07:10:00,14.767,14.845,14.767,14.834,450000.0
2009-06-09 07:11:00,14.744,14.825,14.735,14.825,300000.0
2009-06-09 07:12:00,14.78,14.803,14.695,14.803,400000.0
2009-06-09 07:13:00,14.756,14.846,14.741,14.792,350000.0
2009-06-09 07:14:00,14.783,14.833,14.708,14.723,500000.0
2009-06-09 07:15:00,14.679,14.834,14.679,14.808,350000.0
2009-06-09 07:16:00,14.757,14.802,14.698,14.802,300000.0
2009-06-09 07:17:00,14.8,14.852,14.755,14.833,550000.0
2009-06-09 07:18:00,14.738,14.841,14.738,14.841,250000.0
2009-06-09 07:19:00,14.83,14.841,14.769,14.769,400000.0
2009-06-09 07:20:00,14.792,14.824,14.734,14.734,150000.0
2009-06-09 07:21:00,14.81,14.86,14.729,14.845,500000.0
2009-06-09 07:22:00,14.796,14.813,14.746,14.813,300000.0
2009-06-09 07:23:00,14.721,14.779,14.705,14.768,400000.0
2009-06-09 07:24:00,14.812,14.839,14.74,14.777,300000.0
2009-06-09 07:25:00,14.778,14.875,14.712,14.806,350000.0
2009-06-09 07:26:00,14.803,14.837,14.683,14.693,400000.0
2009-06-09 07:27:00,14.798,14.82,14.69,14.69,550000.0
2009-06-09 07:28:00,14.713,14.795,14.643,14.696,500000.0
2009-06-09 07:29:00,14.799,14.825,14.735,14.765,350000.0
2009-06-09 07:30:00,14.702,14.786,14.688,14.781,350000.0
2009-06-09 07:31:00,14.85,14.876,14.727,14.727,450000.0
2009-06-09 07:32:00,14.739,14.805,14.674,14.805,400000.0
2009-06-09 07:33:00,14.832,14.856,14.75,14.806,350000.0
2009-06-09 07:34:00,14.698,14.812,14.697,14.812,350000.0
2009-06-09 07:35:00,14.81,14.836,14.76,14.809,300000.0
2009-06-09 07:36:00,14.81,14.815,14.72,14.734,350000.0
2009-06-09 07:37:00,14.785,14.82,14.73,14.732,550000.0
2009-06-09 07:38:00,14.81,14.81,14.656,14.701,450000.0
2009-06-09 07:39:00,14.755,14.834,14.682,14.815,400000.0
2009-06-09 07:40:00,14.713,14.831,14.713,14.727,550000.0
2009-06-09 07:41:00,14.76,14.836,14.692,14.806,500000.0
2009-06-09 07:42:00,14.719,14.831,14.719,14.736,300000.0
2009-06-09 07:43:00,14.841,14.841,14.708,14.806,400000.0
2009-06-09 07:44:00,14.835,14.852,14.744,14.837,350000.0
2009-06-09 07:45:00,14.759,14.891,14.759,14.847,1000000.0
2009-06-09 07:46:00,14.82,14.862,14.726,14.862,450000.0
2009-06-09 07:47:00,14.796,14.826,14.755,14.826,200000.0
2009-06-09 07:48:00,14.837,14.837,14.725,14.772,800000.0
2009-06-09 07:49:00,14.828,14.838,14.78,14.78,200000.0
2009-06-09 07:50:00,14.751,14.85,14.719,14.85,900000.0
2009-06-09 07:51:00,14.786,14.812,14.711,14.711,350000.0
2009-06-09 07:52:00,14.856,14.856,14.847,14.847,100000.0
2009-06-09 07:53:00,14.743,14.883,14.743,14.855,250000.0
2009-06-09 07:54:00,14.796,14.851,14.768,14.842,500000.0
2009-06-09 07:55:00,14.805,14.868,14.743,14.749,500000.0
2009-06-09 07:56:00,14.83,14.868,14.719,14.783,800000.0
2009-06-09 07:57:00,14.822,14.844,14.754,14.825,400000.0
2009-06-09 07:58:00,14.782,14.847,14.737,14.787,850000.0
2009-06-09 07:59:00,14.881,14.893,14.792,14.893,350000.0
2009-06-09 08:00:00,14.883,14.933,14.801,14.881,550000.0
2009-06-09 08:01:00,14.881,14.881,14.791,14.865,350000.0
2009-06-09 08:02:00,14.753,14.872,14.753,14.753,450000.0
2009-06-09 08:03:00,14.852,14.852,14.721,14.766,400000.0
2009-06-09 08:04:00,14.802,14.872,14.757,14.782,400000.0
2009-06-09 08:05:00,14.851,14.882,14.751,14.751,400000.0
2009-06-09 08:06:00,14.773,14.808,14.755,14.755,350000.0
2009-06-09 08:07:00,14.817,14.895,14.785,14.811,450000.0
2009-06-09 08:08:00,14.818,14.906,14.759,14.805,400000.0
2009-06-09 08:09:00,14.893,14.893,14.731,14.843,500000.0
2009-06-09 08:10:00,14.825,14.902,14.813,14.868,350000.0
2009-06-09 08:11:00,14.847,14.878,14.768,14.857,500000.0
2009-06-09 08:12:00,14.751,14.845,14.745,14.825,350000.0
2009-06-09 08:13:00,14.768,14.867,14.713,14.867,550000.0
2009-06-09 08:14:00,14.839,14.901,14.771,14.771,500000.0
2009-06-09 08:15:00,14.866,14.872,14.73,14.869,550000.0
2009-06-09 08:16:00,14.756,14.892,14.756,14.845,350000.0
2009-06-09 08:17:00,14.864,14.889,14.755,14.837,300000.0
2009-06-09 08:18:00,14.845,14.857,14.739,14.745,400000.0
2009-06-09 08:19:00,14.764,14.887,14.764,14.811,700000.0
2009-06-09 08:20:00,14.805,14.921,14.784,14.804,500000.0
2009-06-09 08:21:00,14.805,14.867,14.737,14.867,450000.0
2009-06-09 08:22:00,14.846,14.848,14.76,14.76,500000.0
2009-06-09 08:23:00,14.901,14.937,14.816,14.88,550000.0
2009-06-09 08:24:00,14.833,14.874,14.766,14.808,400000.0
2009-06-09 08:25:00,14.809,14.923,14.807,14.868,650000.0
2009-06-09 08:26:00,14.844,14.925,14.844,14.902,350000.0
2009-06-09 08:27:00,14.935,14.935,14.814,14.814,350000.0
2009-06-09 08:28:00,14.843,14.925,14.779,14.809,600000.0
2009-06-09 08:29:00,14.921,14.937,14.825,14.825,400000.0
2009-06-09 08:30:00,14.78,14.88,14.78,14.848,400000.0
2009-06-09 08:31:00,14.832,14.906,14.803,14.818,500000.0
2009-06-09 08:32:00,14.859,14.981,14.839,14.862,500000.0
2009-06-09 08:33:00,14.828,14.924,14.793,14.833,500000.0
2009-06-09 08:34:00,14.826,14.946,14.805,14.805,300000.0
2009-06-09 08:35:00,14.939,14.94,14.785,14.885,550000.0
2009-06-09 08:36:00,14.843,14.971,14.835,14.943,450000.0
2009-06-09 08:37:00,14.911,14.915,14.801,14.831,450000.0
2009-06-09 08:38:00,14.949,14.985,14.852,14.893,500000.0
2009-06-09 08:39:00,14.881,14.965,14.854,14.919,550000.0
2009-06-09 08:40:00,14.919,14.94,14.829,14.877,350000.0
2009-06-09 08:41:00,14.878,14.967,14.811,14.967,350000.0
2009-06-09 08:42:00,14.924,14.971,14.823,14.854,550000.0
2009-06-09 08:43:00,14.881,14.951,14.835,14.835,350000.0
2009-06-09 08:44:00,14.866,14.951,14.829,14.859,550000.0
2009-06-09 08:45:00,14.842,14.963,14.82,14.903,400000.0
2009-06-09 08:46:00,14.925,14.974,14.863,14.895,600000.0
2009-06-09 08:47:00,14.851,14.92,14.836,14.918,350000.0
2009-06-09 08:48:00,14.949,14.949,14.846,14.939,550000.0
2009-06-09 08:49:00,14.898,14.939,14.816,14.939,650000.0
2009-06-09 08:50:00,14.903,14.943,14.812,14.905,500000.0
2009-06-09 08:51:00,14.846,14.937,14.846,14.909,350000.0
2009-06-09 08:52:00,14.938,14.938,14.803,14.868,400000.0
2009-06-09 08:53:00,14.891,14.925,14.806,14.919,400000.0
2009-06-09 08:54:00,14.811,14.946,14.811,14.871,450000.0
2009-06-09 08:55:00,14.97,14.987,14.838,14.885,500000.0
2009-06-09 08:56:00,14.866,14.965,14.846,14.964,350000.0
2009-06-09 08:57:00,14.963,14.963,14.825,14.825,400000.0
2009-06-09 08:58:00,14.952,15.021,14.814,14.971,450000.0
2009-06-09 08:59:00,14.948,14.948,14.876,14.876,350000.0
2009-06-09 09:00:00,14.852,14.94,14.827,14.89,600000.0
2009-06-09 09:01:00,14.944,14.968,14.872,14.896,400000.0
2009-06-09 09:02:00,14.924,14.94,14.825,14.825,300000.0
2009-06-09 09:03:00,14.941,14.941,14.826,14.919,550000.0
2009-06-09 09:04:00,14.849,14.943,14.833,14.833,350000.0
2009-06-09 09:05:00,14.936,14.936,14.816,14.816,750000.0
2009-06-09 09:06:00,14.805,14.946,14.805,14.946,550000.0
2009-06-09 09:07:00,14.878,14.973,14.842,14.88,500000.0
2009-06-09 09:08:00,14.958,14.982,14.826,14.951,550000.0
2009-06-09 09:09:00,14.901,14.942,14.788,14.942,950000.0
2009-06-09 09:10:00,14.893,14.98,14.807,14.912,450000.0
2009-06-09 09:11:00,14.975,15.057,14.887,14.964,500000.0
2009-06-09 09:12:00,14.899,15.003,14.84,14.957,650000.0
2009-06-09 09:13:00,14.873,15.029,14.873,15.01,400000.0
2009-06-09 09:14:00,14.959,15.02,14.898,15.02,350000.0
2009-06-09 09:15:00,14.97,15.006,14.858,14.858,400000.0
2009-06-09 09:16:00,15.008,15.032,14.899,14.899,450000.0
2009-06-09 09:17:00,14.899,14.966,14.874,14.874,350000.0
2009-06-09 09:18:00,14.896,15.054,14.889,14.914,400000.0
2009-06-09 09:19:00,14.931,15.056,14.893,15.006,600000.0
2009-06-09 09:20:00,15.003,15.025,14.891,14.995,650000.0
2009-06-09 09:21:00,14.942,15.008,14.892,14.956,600000.0
2009-06-09 09:22:00,15.021,15.021,14.898,14.974,600000.0
2009-06-09 09:23:00,14.988,15.038,14.914,14.939,600000.0
2009-06-09 09:24:00,14.949,15.01,14.878,14.991,550000.0
2009-06-09 09:25:00,14.862,15.013,14.862,14.955,550000.0
2009-06-09 09:26:00,14.951,15.02,14.879,14.907,600000.0
2009-06-09 09:27:00,14.975,15.038,14.915,15.027,500000.0
2009-06-09 09:28:00,14.914,15.009,14.885,14.885,350000.0
2009-06-09 09:29:00,14.932,15.012,14.905,15.003,450000.0
2009-06-09 09:30:00,14.915,15.013,14.894,14.918,700000.0
2009-06-09 09:31:00,14.901,15.015,14.882,14.883,450000.0
2009-06-09 09:32:00,15.018,15.021,14.945,15.021,350000.0
2009-06-09 09:33:00,14.981,15.033,14.941,15.019,400000.0
2009-06-09 09:34:00,15.037,15.037,14.899,14.935,650000.0
2009-06-09 09:35:00,14.894,15.036,14.894,14.976,550000.0
2009-06-09 09:36:00,14.894,15.028,14.894,15.002,400000.0
2009-06-09 09:37:00,14.975,15.035,14.914,14.914,350000.0
2009-06-09 09:38:00,14.948,15.052,14.885,14.952,400000.0
2009-06-09 09:39:00,14.945,15.033,14.895,14.929,700000.0
2009-06-09 09:40:00,14.893,15.022,14.886,14.886,400000.0
2009-06-09 09:41:00,14.954,15.02,14.884,14.921,250000.0
2009-06-09 09:42:00,14.893,15.013,14.893,14.9,350000.0
2009-06-09 09:43:00,14.906,15.027,14.906,14.974,450000.0
2009-06-09 09:44:00,14.934,14.989,14.904,14.932,600000.0
2009-06-09 09:45:00,14.886,15.03,14.886,14.991,650000.0
2009-06-09 09:46:00,15.024,15.024,14.884,14.884,350000.0
2009-06-09 09:47:00,14.941,14.989,14.886,14.91,400000.0
2009-06-09 09:48:00,15.027,15.027,14.879,14.954,650000.0
2009-06-09 09:49:00,14.988,15.004,14.929,14.929,350000.0
2009-06-09 09:50:00,14.967,15.018,14.9,15.018,450000.0
2009-06-09 09:51:00,14.988,15.025,14.887,14.969,400000.0
2009-06-09 09:52:00,14.938,15.018,14.915,15.012,550000.0
2009-06-09 09:53:00,14.996,15.041,14.908,14.962,500000.0
2009-06-09 09:54:00,14.959,14.998,14.864,14.925,450000.0
2009-06-09 09:55:00,14.994,14.996,14.902,14.993,350000.0
2009-06-09 09:56:00,14.873,15.007,14.865,14.865,550000.0
2009-06-09 09:57:00,14.929,15.029,14.908,14.98,750000.0
2009-06-09 09:58:00,14.966,15.061,14.913,14.954,350000.0
2009-06-09 09:59:00,14.865,14.993,14.865,14.927,650000.0
2009-06-09 10:00:00,14.897,15.001,14.872,14.921,600000.0
2009-06-09 10:01:00,14.993,14.993,14.858,14.858,350000.0
2009-06-09 10:02:00,14.976,14.994,14.881,14.965,400000.0
2009-06-09 10:03:00,14.962,14.962,14.837,14.837,350000.0
2009-06-09 10:04:00,14.929,14.976,14.842,14.976,400000.0
2009-06-09 10:05:00,14.917,14.965,14.824,14.916,450000.0
2009-06-09 10:06:00,14.844,15.001,14.844,14.886,700000.0
2009-06-09 10:07:00,14.958,14.973,14.84,14.973,450000.0
2009-06-09 10:08:00,14.953,14.99,14.889,14.906,500000.0
2009-06-09 10:09:00,14.967,15.003,14.884,14.989,600000.0
2009-06-09 10:10:00,14.917,15.016,14.888,14.991,600000.0
2009-06-09 10:11:00,14.917,14.966,14.882,14.922,400000.0
2009-06-09 10:12:00,14.907,14.998,14.853,14.998,500000.0
2009-06-09 10:13:00,14.936,15.045,14.934,15.02,750000.0
2009-06-09 10:14:00,14.926,15.018,14.926,14.994,400000.0
2009-06-09 10:15:00,14.869,15.005,14.869,14.957,350000.0
2009-06-09 10:16:00,15.001,15.003,14.864,14.993,500000.0
2009-06-09 10:17:00,14.909,14.991,14.891,14.915,350000.0
2009-06-09 10:18:00,14.907,14.999,14.856,14.936,550000.0
2009-06-09 10:19:00,14.978,14.978,14.81,14.97,450000.0
2009-06-09 10:20:00,14.911,14.976,14.888,14.911,550000.0
2009-06-09 10:21:00,14.858,14.972,14.854,14.972,650000.0
2009-06-09 10:22:00,14.973,15.012,14.9,14.976,400000.0
2009-06-09 10:23:00,14.955,14.975,14.864,14.871,550000.0
2009-06-09 10:24:00,14.857,15.007,14.857,14.87,450000.0
2009-06-09 10:25:00,14.915,14.992,14.891,14.972,500000.0
2009-06-09 10:26:00,14.89,15.007,14.89,14.978,350000.0
2009-06-09 10:27:00,14.91,14.935,14.838,14.838,400000.0
2009-06-09 10:28:00,14.894,14.971,14.863,14.913,350000.0
2009-06-09 10:29:00,14.936,14.976,14.827,14.953,500000.0
2009-06-09 10:30:00,14.908,14.959,14.872,14.872,350000.0
2009-06-09 10:31:00,14.87,14.981,14.843,14.96,450000.0
2009-06-09 10:32:00,15.011,15.032,14.89,14.915,400000.0
2009-06-09 10:33:00,14.971,14.978,14.849,14.965,550000.0
2009-06-09 10:34:00,14.989,15.008,14.864,14.911,700000.0
2009-06-09 10:35:00,14.975,15.012,14.914,15.0,350000.0
2009-06-09 10:36:00,14.842,14.986,14.794,14.986,450000.0
2009-06-09 10:37:00,14.979,15.03,14.875,14.928,500000.0
2009-06-09 10:38:00,14.895,15.006,14.895,14.905,400000.0
2009-06-09 10:39:00,14.875,14.97,14.821,14.837,400000.0
2009-06-09 10:40:00,14.91,15.008,14.872,14.911,400000.0
2009-06-09 10:41:00,15.007,15.007,14.892,14.97,350000.0
2009-06-09 10:42:00,14.913,15.01,14.888,15.01,400000.0
2009-06-09 10:43:00,14.97,14.994,14.874,14.933,550000.0
2009-06-09 10:44:00,14.861,14.961,14.824,14.961,550000.0
2009-06-09 10:45:00,14.852,14.978,14.831,14.945,350000.0
2009-06-09 10:46:00,14.872,14.974,14.846,14.905,550000.0
2009-06-09 10:47:00,14.961,15.001,14.865,15.001,450000.0
2009-06-09 10:48:00,14.974,14.984,14.884,14.97,450000.0
2009-06-09 10:49:00,14.963,15.008,14.886,15.0,500000.0
2009-06-09 10:50:00,14.962,14.99,14.89,14.89,450000.0
2009-06-09 10:51:00,14.954,15.043,14.901,15.014,450000.0
2009-06-09 10:52:00,14.923,15.03,14.887,14.981,500000.0
2009-06-09 10:53:00,14.979,15.007,14.886,14.973,450000.0
2009-06-09 10:54:00,15.002,15.017,14.927,14.937,550000.0
2009-06-09 10:55:00,14.879,15.021,14.879,15.021,350000.0
2009-06-09 10:56:00,14.977,15.028,14.977,15.025,450000.0
2009-06-09 10:57:00,14.924,15.042,14.907,14.996,350000.0
2009-06-09 10:58:00,15.031,15.031,14.914,14.936,350000.0
2009-06-09 10:59:00,14.996,15.022,14.875,14.875,450000.0
2009-06-09 11:00:00,14.952,15.041,14.898,14.902,350000.0
2009-06-09 11:01:00,14.946,15.032,14.894,15.005,600000.0
2009-06-09 11:02:00,14.928,15.042,14.893,14.99,350000.0
2009-06-09 11:03:00,14.929,15.023,14.91,15.018,550000.0
2009-06-09 11:04:00,15.005,15.005,14.894,14.967,600000.0
2009-06-09 11:05:00,14.886,14.978,14.87,14.978,500000.0
2009-06-09 11:06:00,15.015,15.015,14.878,15.009,500000.0
2009-06-09 11:07:00,14.921,15.02,14.871,14.924,450000.0
2009-06-09 11:08:00,14.967,15.0,14.896,14.928,400000.0
2009-06-09 11:09:00,14.991,15.032,14.912,15.001,500000.0
2009-06-09 11:10:00,14.892,14.989,14.854,14.854,400000.0
2009-06-09 11:11:00,14.9,15.034,14.9,14.986,350000.0
2009-06-09 11:12:00,14.93,14.971,14.846,14.95,450000.0
2009-06-09 11:13:00,15.008,15.008,14.896,14.959,400000.0
2009-06-09 11:14:00,14.851,15.017,14.849,14.898,550000.0
2009-06-09 11:15:00,14.869,14.951,14.835,14.835,350000.0
2009-06-09 11:16:00,14.879,14.98,14.844,14.865,350000.0
2009-06-09 11:17:00,14.975,14.975,14.828,14.89,400000.0
2009-06-09 11:18:00,14.98,14.996,14.871,14.967,400000.0
2009-06-09 11:19:00,14.895,15.002,14.879,14.995,550000.0
2009-06-09 11:20:00,14.841,14.964,14.841,14.959,400000.0
2009-06-09 11:21:00,14.881,14.985,14.881,14.972,550000.0
2009-06-09 11:22:00,14.872,14.96,14.857,14.857,350000.0
2009-06-09 11:23:00,14.888,14.953,14.832,14.85,500000.0
2009-06-09 11:24:00,14.871,14.964,14.853,14.853,450000.0
2009-06-09 11:25:00,14.901,14.988,14.875,14.977,400000.0
2009-06-09 11:26:00,14.892,14.974,14.851,14.973,400000.0
2009-06-09 11:27:00,14.859,14.97,14.859,14.97,500000.0
2009-06-09 11:28:00,14.849,14.928,14.823,14.922,350000.0
2009-06-09 11:29:00,14.946,14.971,14.874,14.874,550000.0
2009-06-09 11:30:00,14.867,14.997,14.867,14.917,450000.0
2009-06-09 11:31:00,14.879,14.968,14.847,14.88,450000.0
2009-06-09 11:32:00,14.855,14.969,14.855,14.885,400000.0
2009-06-09 11:33:00,14.872,14.968,14.868,14.868,500000.0
2009-06-09 11:34:00,14.898,14.941,14.832,14.888,400000.0
2009-06-09 11:35:00,14.789,14.913,14.789,14.852,350000.0
2009-06-09 11:36:00,14.902,14.949,14.792,14.792,550000.0
2009-06-09 11:37:00,14.864,14.938,14.815,14.899,350000.0
2009-06-09 11:38:00,14.862,14.93,14.794,14.805,500000.0
2009-06-09 11:39:00,14.91,14.945,14.803,14.882,400000.0
2009-06-09 11:40:00,14.865,14.919,14.843,14.908,550000.0
2009-06-09 11:41:00,14.882,14.961,14.87,14.912,350000.0
2009-06-09 11:42:00,14.899,14.947,14.797,14.797,500000.0
2009-06-09 11:43:00,14.861,14.957,14.851,14.957,450000.0
2009-06-09 11:44:00,14.913,14.938,14.833,14.925,500000.0
2009-06-09 11:45:00,14.934,14.934,14.825,14.849,400000.0
2009-06-09 11:46:00,14.912,14.967,14.842,14.894,400000.0
2009-06-09 11:47:00,14.955,14.958,14.818,14.91,400000.0
2009-06-09 11:48:00,14.876,14.954,14.871,14.919,450000.0
2009-06-09 11:49:00,14.872,14.964,14.827,14.964,350000.0
2009-06-09 11:50:00,14.906,14.967,14.851,14.967,350000.0
2009-06-09 11:51:00,14.885,14.973,14.858,14.907,550000.0
2009-06-09 11:52:00,14.829,14.981,14.829,14.894,500000.0
2009-06-09 11:53:00,14.939,14.98,14.851,14.971,500000.0
2009-06-09 11:54:00,14.961,14.961,14.824,14.871,400000.0
2009-06-09 11:55:00,14.93,14.975,14.853,14.975,350000.0
2009-06-09 11:56:00,14.874,14.974,14.838,14.93,450000.0
2009-06-09 11:57:00,14.913,15.008,14.86,14.86,550000.0
2009-06-09 11:58:00,14.854,14.97,14.839,14.97,350000.0
2009-06-09 11:59:00,14.85,14.965,14.84,14.84,350000.0
2009-06-09 12:00:00,14.944,14.959,14.845,14.959,550000.0
2009-06-09 12:01:00,14.891,14.947,14.813,14.828,750000.0
2009-06-09 12:02:00,14.94,14.94,14.795,14.858,500000.0
2009-06-09 12:03:00,14.91,15.001,14.872,14.894,500000.0
2009-06-09 12:04:00,14.86,14.916,14.834,14.861,400000.0
2009-06-09 12:05:00,14.934,14.946,14.84,14.84,350000.0
2009-06-09 12:06:00,14.9,14.988,14.837,14.945,500000.0
2009-06-09 12:07:00,14.85,14.927,14.798,14.912,450000.0
2009-06-09 12:08:00,14.85,14.936,14.835,14.915,550000.0
2009-06-09 12:09:00,14.811,14.901,14.801,14.897,500000.0
2009-06-09 12:10:00,14.91,14.934,14.831,14.873,400000.0
2009-06-09 12:11:00,14.855,14.952,14.843,14.849,550000.0
2009-06-09 12:12:00,14.797,14.942,14.797,14.824,350000.0
2009-06-09 12:13:00,14.93,14.93,14.783,14.889,400000.0
2009-06-09 12:14:00,14.838,14.922,14.784,14.922,350000.0
2009-06-09 12:15:00,14.839,14.901,14.835,14.85,400000.0
2009-06-09 12:16:00,14.822,14.871,14.795,14.795,500000.0
2009-06-09 12:17:00,14.802,14.913,14.793,14.88,400000.0
2009-06-09 12:18:00,14.804,14.891,14.793,14.793,500000.0
2009-06-09 12:19:00,14.889,14.947,14.813,14.836,500000.0
2009-06-09 12:20:00,14.797,14.912,14.797,14.887,550000.0
2009-06-09 12:21:00,14.898,14.905,14.759,14.77,600000.0
2009-06-09 12:22:00,14.844,14.879,14.777,14.777,550000.0
2009-06-09 12:23:00,14.847,14.948,14.831,14.831,650000.0
2009-06-09 12:24:00,14.878,14.915,14.789,14.882,600000.0
2009-06-09 12:25:00,14.899,14.915,14.811,14.811,350000.0
2009-06-09 12:26:00,14.898,14.898,14.785,14.833,400000.0
2009-06-09 12:27:00,14.89,14.924,14.806,14.902,350000.0
2009-06-09 12:28:00,14.829,14.926,14.813,14.813,550000.0
2009-06-09 12:29:00,14.81,14.926,14.81,14.926,350000.0
2009-06-09 12:30:00,14.841,14.928,14.79,14.877,500000.0
2009-06-09 12:31:00,14.891,14.891,14.802,14.802,400000.0
2009-06-09 12:32:00,14.837,14.889,14.802,14.874,400000.0
2009-06-09 12:33:00,14.799,14.942,14.799,14.894,550000.0
2009-06-09 12:34:00,14.872,14.897,14.785,14.785,350000.0
2009-06-09 12:35:00,14.887,14.92,14.786,14.859,500000.0
2009-06-09 12:36:00,14.866,14.889,14.81,14.889,350000.0
2009-06-09 12:37:00,14.911,14.93,14.867,14.91,400000.0
2009-06-09 12:38:00,14.826,14.906,14.826,14.871,400000.0
2009-06-09 12:39:00,14.796,14.936,14.796,14.808,550000.0
2009-06-09 12:40:00,14.916,14.918,14.782,14.84,350000.0
2009-06-09 12:41:00,14.906,14.906,14.769,14.845,400000.0
2009-06-09 12:42:00,14.802,14.862,14.772,14.848,550000.0
2009-06-09 12:43:00,14.766,14.917,14.766,14.907,400000.0
2009-06-09 12:44:00,14.82,14.925,14.794,14.831,500000.0
2009-06-09 12:45:00,14.873,14.965,14.811,14.899,400000.0
2009-06-09 12:46:00,14.8,14.863,14.789,14.833,400000.0
2009-06-09 12:47:00,14.822,14.94,14.81,14.905,500000.0
2009-06-09 12:48:00,14.926,14.926,14.804,14.804,450000.0
2009-06-09 12:49:00,14.904,14.911,14.814,14.841,400000.0
2009-06-09 12:50:00,14.837,14.929,14.79,14.809,450000.0
2009-06-09 12:51:00,14.798,14.929,14.798,14.887,350000.0
2009-06-09 12:52:00,14.835,14.95,14.833,14.875,500000.0
2009-06-09 12:53:00,14.832,14.885,14.787,14.85,400000.0
2009-06-09 12:54:00,14.913,14.919,14.859,14.879,550000.0
2009-06-09 12:55:00,14.797,14.907,14.784,14.861,500000.0
2009-06-09 12:57:00,14.895,14.907,14.819,14.873,350000.0
2009-06-09 12:59:00,14.908,14.908,14.774,14.792,350000.0
2009-06-09 13:00:00,14.91,14.92,14.842,14.903,350000.0
2009-06-09 13:01:00,14.883,14.919,14.81,14.83,450000.0
2009-06-09 13:02:00,14.808,14.895,14.805,14.836,400000.0
2009-06-09 13:03:00,14.873,14.935,14.766,14.89,600000.0
2009-06-09 13:04:00,14.85,14.882,14.781,14.866,450000.0
2009-06-09 13:05:00,14.798,14.93,14.786,14.892,550000.0
2009-06-09 13:06:00,14.918,14.918,14.767,14.872,450000.0
2009-06-09 13:07:00,14.818,14.904,14.81,14.853,500000.0
2009-06-09 13:08:00,14.916,14.923,14.836,14.841,350000.0
2009-06-09 13:09:00,14.831,14.923,14.829,14.854,500000.0
2009-06-09 13:10:00,14.859,14.926,14.839,14.905,400000.0
2009-06-09 13:11:00,14.836,14.921,14.836,14.901,400000.0
2009-06-09 13:12:00,14.919,14.941,14.82,14.902,550000.0
2009-06-09 13:13:00,14.846,14.948,14.818,14.948,450000.0
2009-06-09 13:14:00,14.891,14.944,14.863,14.931,400000.0
2009-06-09 13:15:00,14.872,14.976,14.821,14.924,350000.0
2009-06-09 13:16:00,14.967,14.967,14.868,14.967,350000.0
2009-06-09 13:17:00,14.88,14.972,14.866,14.959,500000.0
2009-06-09 13:18:00,14.966,15.013,14.877,15.013,450000.0
2009-06-09 13:19:00,14.962,15.005,14.855,14.903,550000.0
2009-06-09 13:20:00,14.978,15.006,14.914,14.96,500000.0
2009-06-09 13:21:00,14.949,15.041,14.909,15.02,500000.0
2009-06-09 13:22:00,15.002,15.009,14.846,14.862,450000.0
2009-06-09 13:23:00,14.969,15.028,14.913,15.017,400000.0
2009-06-09 13:24:00,15.002,15.002,14.893,14.995,350000.0
2009-06-09 13:25:00,14.99,15.021,14.922,15.021,350000.0
2009-06-09 13:26:00,14.908,15.083,14.908,15.002,650000.0
2009-06-09 13:27:00,15.0,15.031,14.913,15.01,350000.0
2009-06-09 13:28:00,14.962,15.036,14.905,15.036,400000.0
2009-06-09 13:29:00,15.058,15.094,14.953,14.966,550000.0
2009-06-09 13:30:00,15.053,15.056,14.985,14.993,550000.0
2009-06-09 13:31:00,14.99,15.105,14.985,15.105,450000.0
2009-06-09 13:32:00,15.034,15.094,14.964,15.073,400000.0
2009-06-09 13:33:00,15.029,15.127,14.974,15.041,500000.0
2009-06-09 13:34:00,15.064,15.09,15.009,15.024,450000.0
2009-06-09 13:35:00,15.071,15.103,14.987,15.068,400000.0
2009-06-09 13:36:00,15.039,15.124,14.988,15.074,450000.0
2009-06-09 13:37:00,15.066,15.071,14.957,15.071,400000.0
2009-06-09 13:38:00,15.033,15.113,14.995,15.111,400000.0
2009-06-09 13:39:00,15.064,15.106,14.993,15.076,500000.0
2009-06-09 13:40:00,15.115,15.157,14.994,14.994,700000.0
2009-06-09 13:41:00,15.04,15.079,15.006,15.038,400000.0
2009-06-09 13:42:00,15.051,15.096,14.984,15.024,400000.0
2009-06-09 13:43:00,15.027,15.11,15.004,15.07,400000.0
2009-06-09 13:44:00,15.021,15.077,14.968,15.058,350000.0
2009-06-09 13:45:00,15.082,15.137,15.016,15.028,550000.0
2009-06-09 13:46:00,15.088,15.13,14.991,15.082,450000.0
2009-06-09 13:47:00,15.111,15.14,15.027,15.14,350000.0
2009-06-09 13:48:00,15.047,15.141,15.014,15.119,500000.0
2009-06-09 13:49:00,15.171,15.182,15.054,15.109,400000.0
2009-06-09 13:50:00,15.092,15.172,15.069,15.163,400000.0
2009-06-09 13:51:00,15.119,15.149,15.015,15.066,400000.0
2009-06-09 13:52:00,15.167,15.167,15.052,15.145,350000.0
2009-06-09 13:53:00,15.054,15.181,15.047,15.181,450000.0
2009-06-09 13:54:00,15.169,15.172,15.101,15.101,400000.0
2009-06-09 13:55:00,15.155,15.155,15.003,15.01,400000.0
2009-06-09 13:56:00,15.115,15.121,15.041,15.043,350000.0
2009-06-09 13:57:00,15.098,15.133,15.015,15.133,350000.0
2009-06-09 13:58:00,15.135,15.135,15.043,15.134,400000.0
2009-06-09 13:59:00,15.115,15.156,15.029,15.058,600000.0
2009-06-09 14:00:00,15.091,15.152,15.039,15.152,350000.0
2009-06-09 14:01:00,15.028,15.173,15.028,15.158,750000.0
2009-06-09 14:02:00,15.069,15.126,14.988,15.126,400000.0
2009-06-09 14:03:00,15.085,15.097,15.026,15.067,500000.0
2009-06-09 14:04:00,15.132,15.132,15.015,15.132,350000.0
2009-06-09 14:05:00,15.108,15.134,15.021,15.066,400000.0
2009-06-09 14:06:00,15.041,15.114,14.996,15.031,500000.0
2009-06-09 14:07:00,15.043,15.128,15.043,15.112,400000.0
2009-06-09 14:08:00,15.159,15.159,15.028,15.045,350000.0
2009-06-09 14:09:00,15.021,15.113,15.0,15.049,550000.0
2009-06-09 14:10:00,15.028,15.16,15.028,15.097,350000.0
2009-06-09 14:11:00,15.158,15.174,15.117,15.126,350000.0
2009-06-09 14:12:00,15.102,15.198,15.068,15.085,550000.0
2009-06-09 14:13:00,15.126,15.205,15.081,15.205,400000.0
2009-06-09 14:14:00,15.173,15.204,15.078,15.126,350000.0
2009-06-09 14:15:00,15.208,15.21,15.07,15.071,450000.0
2009-06-09 14:16:00,15.113,15.21,15.066,15.207,750000.0
2009-06-09 14:17:00,15.064,15.163,15.061,15.103,350000.0
2009-06-09 14:18:00,15.174,15.241,15.064,15.064,400000.0
2009-06-09 14:19:00,15.184,15.184,15.114,15.114,400000.0
2009-06-09 14:20:00,15.113,15.207,15.1,15.109,600000.0
2009-06-09 14:21:00,15.077,15.218,15.077,15.183,400000.0
2009-06-09 14:22:00,15.18,15.225,15.122,15.222,350000.0
2009-06-09 14:23:00,15.184,15.184,15.072,15.1,650000.0
2009-06-09 14:24:00,15.143,15.232,15.093,15.228,550000.0
2009-06-09 14:25:00,15.251,15.275,15.086,15.095,700000.0
2009-06-09 14:26:00,15.2,15.28,15.157,15.216,350000.0
2009-06-09 14:27:00,15.149,15.252,15.137,15.252,450000.0
2009-06-09 14:28:00,15.249,15.313,15.182,15.304,400000.0
2009-06-09 14:29:00,15.274,15.274,15.197,15.261,450000.0
2009-06-09 14:30:00,15.217,15.231,15.154,15.154,350000.0
2009-06-09 14:31:00,15.219,15.293,15.164,15.255,350000.0
2009-06-09 14:32:00,15.182,15.249,15.131,15.131,500000.0
2009-06-09 14:33:00,15.153,15.255,15.153,15.162,350000.0
2009-06-09 14:34:00,15.219,15.31,15.147,15.147,450000.0
2009-06-09 14:35:00,15.219,15.235,15.12,15.198,350000.0
2009-06-09 14:36:00,15.137,15.22,15.104,15.211,450000.0
2009-06-09 14:37:00,15.157,15.257,15.111,15.111,550000.0
2009-06-09 14:38:00,15.203,15.212,15.119,15.176,400000.0
2009-06-09 14:39:00,15.166,15.251,15.107,15.136,800000.0
2009-06-09 14:40:00,15.162,15.259,15.111,15.111,700000.0
2009-06-09 14:41:00,15.176,15.218,15.138,15.218,350000.0
2009-06-09 14:42:00,15.126,15.215,15.072,15.09,450000.0
2009-06-09 14:43:00,15.152,15.2,15.075,15.197,500000.0
2009-06-09 14:44:00,15.091,15.173,15.091,15.159,450000.0
2009-06-09 14:45:00,15.197,15.218,15.065,15.092,400000.0
2009-06-09 14:46:00,15.201,15.209,15.056,15.191,400000.0
2009-06-09 14:47:00,15.156,15.208,15.072,15.162,350000.0
2009-06-09 14:48:00,15.164,15.188,15.094,15.169,400000.0
2009-06-09 14:49:00,15.192,15.207,15.047,15.047,500000.0
2009-06-09 14:50:00,15.092,15.214,15.092,15.105,550000.0
2009-06-09 14:51:00,15.203,15.213,15.098,15.162,350000.0
2009-06-09 14:52:00,15.186,15.229,15.092,15.191,400000.0
2009-06-09 14:53:00,15.103,15.219,15.103,15.19,500000.0
2009-06-09 14:54:00,15.214,15.271,15.105,15.18,400000.0
2009-06-09 14:55:00,15.145,15.192,15.085,15.172,450000.0
2009-06-09 14:56:00,15.202,15.202,15.08,15.199,350000.0
2009-06-09 14:57:00,15.132,15.219,15.049,15.099,450000.0
2009-06-09 14:58:00,15.195,15.235,15.118,15.158,550000.0
2009-06-09 14:59:00,15.131,15.191,15.038,15.186,550000.0
2009-06-09 15:00:00,15.163,15.226,15.094,15.13,350000.0
2009-06-09 15:01:00,15.207,15.207,15.073,15.084,400000.0
2009-06-09 15:02:00,15.123,15.158,15.057,15.113,400000.0
2009-06-09 15:03:00,15.166,15.173,15.036,15.173,450000.0
2009-06-09 15:04:00,15.114,15.175,15.038,15.138,400000.0
2009-06-09 15:05:00,15.163,15.194,15.07,15.113,400000.0
2009-06-09 15:06:00,15.185,15.185,15.052,15.066,400000.0
2009-06-09 15:07:00,15.087,15.23,15.087,15.172,350000.0
2009-06-09 15:08:00,15.064,15.175,15.047,15.175,400000.0
2009-06-09 15:09:00,15.114,15.218,15.09,15.218,350000.0
2009-06-09 15:10:00,15.102,15.225,15.102,15.218,450000.0
2009-06-09 15:11:00,15.138,15.196,15.098,15.127,350000.0
2009-06-09 15:12:00,15.189,15.204,15.121,15.157,350000.0
2009-06-09 15:13:00,15.154,15.254,15.131,15.131,400000.0
2009-06-09 15:14:00,15.185,15.294,15.14,15.146,400000.0
2009-06-09 15:15:00,15.269,15.269,15.125,15.188,400000.0
2009-06-09 15:16:00,15.119,15.254,15.119,15.254,350000.0
2009-06-09 15:17:00,15.237,15.266,15.127,15.266,500000.0
2009-06-09 15:18:00,15.23,15.295,15.173,15.265,550000.0
2009-06-09 15:19:00,15.159,15.279,15.127,15.127,450000.0
2009-06-09 15:20:00,15.241,15.275,15.134,15.134,650000.0
2009-06-09 15:21:00,15.168,15.286,15.106,15.278,750000.0
2009-06-09 15:22:00,15.259,15.259,15.118,15.192,400000.0
2009-06-09 15:23:00,15.165,15.25,15.135,15.19,450000.0
2009-06-09 15:24:00,15.182,15.248,15.132,15.154,600000.0
2009-06-09 15:25:00,15.239,15.239,15.086,15.213,500000.0
2009-06-09 15:26:00,15.198,15.224,15.093,15.093,450000.0
2009-06-09 15:27:00,15.16,15.177,15.068,15.072,450000.0
2009-06-09 15:28:00,15.181,15.188,15.139,15.175,350000.0
2009-06-09 15:29:00,15.239,15.239,15.121,15.149,400000.0
2009-06-09 15:30:00,15.147,15.236,15.096,15.157,400000.0
2009-06-09 15:31:00,15.097,15.201,15.066,15.066,350000.0
2009-06-09 15:32:00,15.139,15.228,15.096,15.228,350000.0
2009-06-09 15:33:00,15.144,15.181,15.118,15.156,350000.0
2009-06-09 15:34:00,15.108,15.196,15.108,15.18,450000.0
2009-06-09 15:35:00,15.169,15.189,15.048,15.125,500000.0
2009-06-09 15:36:00,15.184,15.248,15.125,15.248,550000.0
2009-06-09 15:37:00,15.122,15.223,15.068,15.086,400000.0
2009-06-09 15:38:00,15.183,15.231,15.095,15.095,400000.0
2009-06-09 15:39:00,15.167,15.257,15.167,15.232,350000.0
2009-06-09 15:40:00,15.137,15.232,15.109,15.149,550000.0
2009-06-09 15:41:00,15.155,15.216,15.068,15.105,350000.0
2009-06-09 15:42:00,15.119,15.185,15.058,15.111,550000.0
2009-06-09 15:43:00,15.13,15.182,15.112,15.112,350000.0
2009-06-09 15:44:00,15.194,15.213,15.106,15.187,350000.0
2009-06-09 15:45:00,15.107,15.225,15.088,15.134,450000.0
2009-06-09 15:46:00,15.206,15.212,15.104,15.197,350000.0
2009-06-09 15:47:00,15.158,15.21,15.069,15.074,550000.0
2009-06-09 15:48:00,15.075,15.17,15.075,15.104,350000.0
2009-06-09 15:49:00,15.174,15.2,15.133,15.2,350000.0
2009-06-09 15:50:00,15.191,15.196,15.078,15.091,550000.0
2009-06-09 15:51:00,15.07,15.191,15.07,15.163,500000.0
2009-06-09 15:52:00,15.034,15.205,15.029,15.048,350000.0
2009-06-09 15:53:00,15.159,15.201,15.055,15.078,400000.0
2009-06-09 15:54:00,15.098,15.143,15.002,15.135,450000.0
2009-06-09 15:55:00,15.098,15.147,15.031,15.031,250000.0
2009-06-09 15:56:00,15.153,15.153,15.009,15.009,450000.0
2009-06-09 15:57:00,15.002,15.138,14.994,15.055,350000.0
2009-06-09 15:58:00,15.061,15.151,15.048,15.113,350000.0
2009-06-09 15:59:00,15.116,15.121,15.016,15.039,450000.0
2009-06-09 16:00:00,14.975,15.128,14.975,15.115,550000.0
2009-06-09 16:01:00,15.087,15.116,14.999,15.09,450000.0
2009-06-09 16:02:00,15.089,15.111,15.003,15.111,450000.0
2009-06-09 16:03:00,15.134,15.146,15.014,15.146,550000.0
2009-06-09 16:04:00,15.11,15.11,14.991,15.074,500000.0
2009-06-09 16:05:00,15.082,15.133,14.985,14.985,650000.0
2009-06-09 16:06:00,15.004,15.098,15.004,15.023,500000.0
2009-06-09 16:07:00,15.026,15.137,15.002,15.022,350000.0
2009-06-09 16:08:00,14.997,15.151,14.997,15.069,450000.0
2009-06-09 16:09:00,14.984,15.12,14.956,15.12,350000.0
2009-06-09 16:10:00,15.16,15.16,15.024,15.032,350000.0
2009-06-09 16:11:00,15.044,15.183,15.022,15.118,450000.0
2009-06-09 16:12:00,15.11,15.173,15.043,15.068,600000.0
2009-06-09 16:13:00,15.116,15.192,15.046,15.1,450000.0
2009-06-09 16:14:00,15.04,15.138,14.999,14.999,400000.0
2009-06-09 16:15:00,15.109,15.152,14.999,15.123,400000.0
2009-06-09 16:16:00,15.078,15.145,15.017,15.13,550000.0
2009-06-09 16:17:00,15.123,15.155,15.028,15.047,350000.0
2009-06-09 16:18:00,15.173,15.188,15.064,15.131,400000.0
2009-06-09 16:19:00,15.05,15.168,15.05,15.168,500000.0
2009-06-09 16:20:00,15.13,15.146,14.997,15.135,550000.0
2009-06-09 16:21:00,15.045,15.139,15.006,15.139,400000.0
2009-06-09 16:22:00,15.086,15.086,14.984,15.026,450000.0
2009-06-09 16:23:00,15.089,15.111,14.997,15.111,500000.0
2009-06-09 16:24:00,15.052,15.077,14.987,15.07,400000.0
2009-06-09 16:25:00,15.015,15.084,14.994,15.059,350000.0
2009-06-09 16:26:00,15.029,15.132,15.029,15.119,400000.0
2009-06-09 16:27:00,15.059,15.107,14.981,15.102,650000.0
2009-06-09 16:28:00,15.047,15.071,14.958,15.071,550000.0
2009-06-09 16:29:00,15.027,15.109,14.972,15.002,400000.0
2009-06-09 16:30:00,15.126,15.136,15.008,15.016,600000.0
2009-06-09 16:31:00,14.978,15.124,14.978,15.114,350000.0
2009-06-09 16:32:00,15.104,15.143,15.007,15.136,450000.0
2009-06-09 16:33:00,15.118,15.118,15.001,15.111,450000.0
2009-06-09 16:34:00,15.085,15.144,15.044,15.102,350000.0
2009-06-09 16:35:00,15.028,15.066,15.008,15.027,400000.0
2009-06-09 16:36:00,15.047,15.143,15.033,15.133,400000.0
2009-06-09 16:37:00,15.099,15.134,15.034,15.063,500000.0
2009-06-09 16:38:00,14.98,15.118,14.98,15.078,450000.0
2009-06-09 16:39:00,15.119,15.119,15.041,15.117,500000.0
2009-06-09 16:40:00,15.031,15.13,15.009,15.063,450000.0
2009-06-09 16:41:00,15.054,15.143,15.015,15.111,400000.0
2009-06-09 16:42:00,15.116,15.134,14.954,15.115,700000.0
2009-06-09 16:43:00,15.003,15.13,15.003,15.101,400000.0
2009-06-09 16:44:00,15.085,15.114,15.014,15.068,400000.0
2009-06-09 16:45:00,15.035,15.156,15.018,15.156,350000.0
2009-06-09 16:46:00,15.077,15.167,15.077,15.122,500000.0
2009-06-09 16:47:00,15.028,15.132,14.996,15.038,600000.0
2009-06-09 16:48:00,15.099,15.156,15.026,15.112,450000.0
2009-06-09 16:49:00,15.073,15.138,14.996,14.996,450000.0
2009-06-09 16:50:00,15.015,15.13,15.015,15.089,350000.0
2009-06-09 16:51:00,15.062,15.127,14.981,14.981,500000.0
2009-06-09 16:52:00,15.003,15.128,15.003,15.112,350000.0
2009-06-09 16:53:00,15.071,15.128,14.976,14.994,450000.0
2009-06-09 16:54:00,15.101,15.114,15.019,15.1,400000.0
2009-06-09 16:55:00,15.13,15.138,14.997,15.138,500000.0
2009-06-09 16:56:00,15.049,15.104,14.982,15.02,400000.0
2009-06-09 16:57:00,15.106,15.134,15.011,15.111,850000.0
2009-06-09 16:58:00,15.046,15.182,15.024,15.026,450000.0
2009-06-09 16:59:00,15.063,15.16,15.061,15.062,400000.0
2009-06-09 17:00:00,15.057,15.14,15.006,15.121,350000.0
2009-06-09 17:01:00,15.105,15.105,14.982,15.094,400000.0
2009-06-09 17:02:00,15.023,15.109,15.023,15.061,400000.0
2009-06-09 17:03:00,15.121,15.121,15.003,15.093,400000.0
2009-06-09 17:04:00,15.097,15.101,14.961,14.99,400000.0
2009-06-09 17:05:00,15.044,15.127,15.011,15.025,600000.0
2009-06-09 17:06:00,15.082,15.109,14.99,15.068,400000.0
2009-06-09 17:07:00,15.027,15.126,15.0,15.001,550000.0
2009-06-09 17:08:00,15.117,15.117,14.988,15.018,350000.0
2009-06-09 17:09:00,14.998,15.118,14.994,15.106,450000.0
2009-06-09 17:10:00,15.119,15.135,15.054,15.104,400000.0
2009-06-09 17:11:00,15.089,15.115,14.969,14.969,400000.0
2009-06-09 17:12:00,14.981,15.066,14.959,15.066,400000.0
2009-06-09 17:13:00,15.003,15.133,14.995,14.995,600000.0
2009-06-09 17:14:00,15.012,15.099,14.976,14.976,350000.0
2009-06-09 17:15:00,15.012,15.11,15.012,15.108,350000.0
2009-06-09 17:16:00,15.025,15.056,14.944,15.01,500000.0
2009-06-09 17:17:00,15.034,15.092,14.98,15.035,400000.0
2009-06-09 17:18:00,15.022,15.121,14.968,15.12,400000.0
2009-06-09 17:19:00,15.078,15.111,14.976,15.025,550000.0
2009-06-09 17:20:00,15.105,15.108,14.971,14.986,350000.0
2009-06-09 17:21:00,15.077,15.077,14.954,14.992,350000.0
2009-06-09 17:22:00,14.956,15.035,14.897,14.929,450000.0
2009-06-09 17:23:00,15.017,15.058,14.942,15.058,400000.0
2009-06-09 17:24:00,14.971,15.091,14.923,15.043,550000.0
2009-06-09 17:25:00,15.074,15.085,14.968,15.043,450000.0
2009-06-09 17:26:00,14.962,15.081,14.957,15.033,450000.0
2009-06-09 17:27:00,15.066,15.066,14.941,15.004,650000.0
2009-06-09 17:28:00,14.918,15.063,14.918,15.058,350000.0
2009-06-09 17:29:00,15.029,15.09,15.005,15.09,400000.0
2009-06-09 17:30:00,14.983,15.082,14.957,15.042,450000.0
2009-06-09 17:31:00,15.016,15.066,14.945,15.027,600000.0
2009-06-09 17:32:00,15.049,15.069,14.96,15.025,250000.0
2009-06-09 17:33:00,15.08,15.083,14.95,15.083,350000.0
2009-06-09 17:34:00,14.986,15.069,14.926,14.99,400000.0
2009-06-09 17:35:00,15.08,15.08,14.949,15.003,500000.0
2009-06-09 17:36:00,14.977,15.07,14.977,15.07,350000.0
2009-06-09 17:37:00,15.051,15.11,14.993,15.041,350000.0
2009-06-09 17:38:00,15.083,15.118,14.986,14.986,500000.0
2009-06-09 17:39:00,15.073,15.111,14.98,15.111,600000.0
2009-06-09 17:40:00,15.05,15.08,14.976,15.08,550000.0
2009-06-09 17:41:00,15.141,15.141,15.034,15.121,750000.0
2009-06-09 17:42:00,15.097,15.097,14.995,15.049,400000.0
2009-06-09 17:43:00,15.103,15.103,14.964,15.068,450000.0
2009-06-09 17:44:00,15.072,15.174,14.986,14.986,650000.0
2009-06-09 17:45:00,15.02,15.097,14.967,15.017,550000.0
2009-06-09 17:46:00,15.049,15.091,14.994,15.011,350000.0
2009-06-09 17:47:00,15.053,15.134,14.965,14.972,400000.0
2009-06-09 17:48:00,15.017,15.017,15.005,15.005,100000.0
2009-06-09 17:49:00,14.923,15.067,14.917,15.033,650000.0
2009-06-09 17:50:00,15.073,15.115,15.038,15.038,500000.0
2009-06-09 17:51:00,15.045,15.111,14.989,15.095,550000.0
2009-06-09 17:52:00,15.108,15.115,14.99,15.067,450000.0
2009-06-09 17:53:00,15.033,15.091,14.982,15.08,550000.0
2009-06-09 17:54:00,15.016,15.092,15.01,15.054,350000.0
2009-06-09 17:55:00,15.084,15.122,14.966,15.031,550000.0
2009-06-09 17:56:00,15.031,15.137,15.028,15.067,500000.0
2009-06-09 17:57:00,15.053,15.13,15.006,15.126,400000.0
2009-06-09 17:58:00,15.13,15.13,15.01,15.056,400000.0
2009-06-09 17:59:00,15.075,15.075,14.965,14.993,600000.0
2009-06-09 18:00:00,15.018,15.095,14.962,15.092,450000.0
2009-06-09 18:01:00,14.988,15.109,14.951,14.986,400000.0
2009-06-09 18:02:00,15.059,15.065,15.01,15.065,350000.0
2009-06-09 18:03:00,15.085,15.125,15.011,15.082,550000.0
2009-06-09 18:04:00,15.079,15.135,14.986,15.124,450000.0
2009-06-09 18:05:00,15.076,15.124,14.986,15.105,750000.0
2009-06-09 18:06:00,15.076,15.113,14.982,15.051,450000.0
2009-06-09 18:07:00,15.088,15.124,14.982,15.091,400000.0
2009-06-09 18:08:00,15.028,15.168,15.028,15.143,400000.0
2009-06-09 18:09:00,15.113,15.132,14.965,15.002,800000.0
2009-06-09 18:10:00,15.045,15.131,14.993,15.099,400000.0
2009-06-09 18:11:00,15.046,15.135,15.001,15.001,400000.0
2009-06-09 18:12:00,15.042,15.119,15.042,15.043,350000.0
2009-06-09 18:13:00,15.133,15.152,15.035,15.117,400000.0
2009-06-09 18:14:00,15.053,15.16,15.039,15.16,450000.0
2009-06-09 18:15:00,15.065,15.065,15.03,15.03,300000.0
2009-06-09 18:16:00,15.062,15.102,15.0,15.071,400000.0
2009-06-09 18:17:00,15.107,15.123,15.025,15.115,350000.0
2009-06-09 18:18:00,15.079,15.15,15.014,15.014,550000.0
2009-06-09 18:19:00,15.089,15.126,15.015,15.016,400000.0
2009-06-09 18:20:00,15.059,15.196,15.059,15.122,550000.0
2009-06-09 18:21:00,15.117,15.189,15.066,15.128,500000.0
2009-06-09 18:22:00,15.174,15.252,15.124,15.161,550000.0
2009-06-09 18:23:00,15.113,15.181,15.096,15.119,1600000.0
2009-06-09 18:24:00,15.228,15.297,15.136,15.136,1450000.0
2009-06-09 18:25:00,15.109,15.259,15.07,15.098,1950000.0
2009-06-09 18:26:00,15.087,15.159,15.083,15.159,400000.0
2009-06-09 18:27:00,15.134,15.134,15.093,15.122,350000.0
2009-06-09 18:28:00,15.196,15.196,15.093,15.156,300000.0
2009-06-09 18:29:00,15.136,15.205,15.079,15.084,450000.0
2009-06-09 18:30:00,15.107,15.252,15.107,15.128,1400000.0
2009-06-09 18:31:00,15.153,15.241,15.138,15.138,1550000.0
2009-06-09 18:32:00,15.202,15.202,15.074,15.147,400000.0
2009-06-09 18:33:00,15.171,15.171,15.063,15.11,350000.0
2009-06-09 18:34:00,15.173,15.216,15.079,15.129,400000.0
2009-06-09 18:35:00,15.112,15.178,15.064,15.112,1500000.0
2009-06-09 18:36:00,15.162,15.191,15.069,15.191,350000.0
2009-06-09 18:37:00,15.088,15.168,15.063,15.156,400000.0
2009-06-09 18:38:00,15.096,15.179,15.072,15.138,400000.0
2009-06-09 18:39:00,15.141,15.166,15.081,15.107,350000.0
2009-06-09 18:40:00,15.108,15.162,15.057,15.077,1800000.0
2009-06-09 18:41:00,15.065,15.137,15.036,15.089,1650000.0
2009-06-09 18:42:00,15.095,15.095,15.025,15.061,1500000.0
2009-06-09 18:43:00,15.103,15.173,15.048,15.161,1500000.0
2009-06-09 18:44:00,15.05,15.115,14.999,15.092,400000.0
2009-06-09 18:45:00,15.079,15.135,15.026,15.122,350000.0
2009-06-09 18:46:00,15.105,15.116,15.002,15.095,1450000.0
2009-06-09 18:47:00,15.123,15.176,15.055,15.176,550000.0
2009-06-09 18:48:00,15.135,15.16,15.066,15.131,1900000.0
2009-06-09 18:49:00,15.102,15.158,15.044,15.118,450000.0
2009-06-09 18:50:00,15.097,15.166,15.088,15.099,500000.0
2009-06-09 18:51:00,15.123,15.174,15.078,15.145,550000.0
2009-06-09 18:52:00,15.138,15.187,15.043,15.124,500000.0
2009-06-09 18:53:00,15.107,15.128,15.06,15.126,1250000.0
2009-06-09 18:54:00,15.131,15.17,15.087,15.126,1800000.0
2009-06-09 18:55:00,15.09,15.176,15.08,15.134,450000.0
2009-06-09 18:56:00,15.134,15.179,15.044,15.113,1300000.0
2009-06-09 18:57:00,15.048,15.137,15.038,15.081,400000.0
2009-06-09 18:58:00,15.146,15.158,15.071,15.139,1250000.0
2009-06-09 18:59:00,15.096,15.151,15.039,15.151,1500000.0
2009-06-09 19:00:00,15.183,15.187,15.04,15.105,450000.0
2009-06-09 19:01:00,15.151,15.176,15.103,15.158,400000.0
2009-06-09 19:02:00,15.173,15.173,15.094,15.106,350000.0
2009-06-09 19:03:00,15.118,15.142,15.053,15.074,400000.0
2009-06-09 19:04:00,15.152,15.168,15.122,15.122,350000.0
2009-06-09 19:05:00,15.1,15.19,15.068,15.173,400000.0
2009-06-09 19:06:00,15.049,15.167,15.049,15.088,350000.0
2009-06-09 19:07:00,15.171,15.176,15.074,15.134,550000.0
2009-06-09 19:08:00,15.161,15.197,15.091,15.116,350000.0
2009-06-09 19:09:00,15.082,15.182,15.059,15.095,550000.0
2009-06-09 19:10:00,15.192,15.194,15.087,15.113,350000.0
2009-06-09 19:11:00,15.109,15.14,15.054,15.061,300000.0
2009-06-09 19:12:00,15.126,15.154,15.086,15.154,350000.0
2009-06-09 19:13:00,15.129,15.185,15.094,15.166,350000.0
2009-06-09 19:14:00,15.082,15.151,15.08,15.151,350000.0
2009-06-09 19:15:00,15.06,15.145,15.027,15.111,400000.0
2009-06-09 19:16:00,15.095,15.125,15.023,15.023,350000.0
2009-06-09 19:17:00,15.117,15.157,15.029,15.119,350000.0
2009-06-09 19:18:00,15.03,15.144,15.017,15.035,350000.0
2009-06-09 19:19:00,15.12,15.172,15.025,15.168,350000.0
2009-06-09 19:20:00,15.012,15.14,15.012,15.117,400000.0
2009-06-09 19:21:00,15.102,15.157,15.017,15.026,550000.0
2009-06-09 19:22:00,15.131,15.149,15.04,15.091,400000.0
2009-06-09 19:23:00,15.003,15.113,15.003,15.068,400000.0
2009-06-09 19:24:00,14.991,15.091,14.981,15.084,550000.0
2009-06-09 19:25:00,15.026,15.101,14.971,14.976,550000.0
2009-06-09 19:26:00,15.05,15.13,15.026,15.026,450000.0
2009-06-09 19:27:00,15.069,15.112,15.004,15.004,350000.0
2009-06-09 19:28:00,15.076,15.138,15.054,15.102,350000.0
2009-06-09 19:29:00,15.137,15.137,15.015,15.016,500000.0
2009-06-09 19:30:00,15.121,15.121,14.988,15.092,350000.0
2009-06-09 19:31:00,15.081,15.129,15.042,15.125,400000.0
2009-06-09 19:32:00,15.11,15.11,14.964,15.092,350000.0
2009-06-09 19:33:00,15.043,15.113,14.994,15.097,350000.0
2009-06-09 19:34:00,15.109,15.109,15.016,15.027,400000.0
2009-06-09 19:35:00,15.101,15.147,15.001,15.138,550000.0
2009-06-09 19:36:00,15.084,15.12,14.991,15.034,350000.0
2009-06-09 19:37:00,15.051,15.119,14.99,15.118,350000.0
2009-06-09 19:38:00,15.116,15.12,14.997,15.115,400000.0
2009-06-09 19:39:00,15.122,15.122,14.984,15.014,400000.0
2009-06-09 19:40:00,15.032,15.126,15.007,15.122,550000.0
2009-06-09 19:41:00,15.067,15.108,15.003,15.06,500000.0
2009-06-09 19:42:00,15.075,15.122,15.016,15.079,250000.0
2009-06-09 19:43:00,14.999,15.09,14.939,15.064,300000.0
2009-06-09 19:44:00,15.096,15.113,15.02,15.02,400000.0
2009-06-09 19:45:00,15.029,15.133,15.029,15.099,500000.0
2009-06-09 19:46:00,15.127,15.127,15.016,15.119,200000.0
2009-06-09 19:47:00,15.024,15.107,15.015,15.076,350000.0
2009-06-09 19:48:00,15.094,15.111,15.053,15.094,400000.0
2009-06-09 19:49:00,15.045,15.137,15.016,15.12,400000.0
2009-06-09 19:50:00,15.11,15.132,15.024,15.032,550000.0
2009-06-09 19:51:00,15.117,15.128,14.995,15.041,400000.0
2009-06-09 19:52:00,15.019,15.117,14.987,15.117,350000.0
2009-06-09 19:53:00,15.125,15.125,15.076,15.076,400000.0
2009-06-09 19:54:00,15.065,15.172,15.024,15.145,350000.0
2009-06-09 19:55:00,15.023,15.108,15.023,15.108,350000.0
2009-06-09 19:56:00,15.126,15.126,15.044,15.044,100000.0
2009-06-09 19:57:00,15.049,15.109,15.049,15.109,200000.0
2009-06-09 19:58:00,15.105,15.138,15.018,15.024,550000.0
2009-06-09 19:59:00,15.075,15.124,15.008,15.008,350000.0
2009-06-09 20:00:00,15.134,15.134,15.027,15.117,400000.0
2009-06-09 20:01:00,15.122,15.17,15.019,15.134,400000.0
2009-06-09 20:02:00,15.064,15.14,15.029,15.134,400000.0
2009-06-09 20:03:00,15.069,15.137,15.04,15.054,500000.0
2009-06-09 20:04:00,15.026,15.116,14.963,15.116,400000.0
2009-06-09 20:05:00,15.049,15.139,15.023,15.108,350000.0
2009-06-09 20:06:00,14.996,15.104,14.996,15.097,350000.0
2009-06-09 20:07:00,15.062,15.182,15.035,15.106,500000.0
2009-06-09 20:08:00,15.128,15.128,15.004,15.083,300000.0
2009-06-09 20:09:00,15.045,15.113,14.986,15.113,400000.0
2009-06-09 20:10:00,15.095,15.131,15.004,15.118,550000.0
2009-06-09 20:11:00,15.101,15.118,14.981,14.992,500000.0
2009-06-09 20:12:00,15.123,15.187,15.069,15.072,400000.0
2009-06-09 20:13:00,15.066,15.138,15.011,15.106,350000.0
2009-06-09 20:14:00,15.062,15.16,15.02,15.121,500000.0
2009-06-09 20:16:00,15.132,15.138,15.079,15.108,400000.0
2009-06-09 20:17:00,15.135,15.169,15.047,15.048,500000.0
2009-06-09 20:18:00,15.124,15.157,15.033,15.145,350000.0
2009-06-09 20:19:00,15.099,15.15,15.006,15.072,550000.0
2009-06-09 20:20:00,15.159,15.216,15.059,15.176,400000.0
2009-06-09 20:21:00,15.122,15.199,15.057,15.057,450000.0
2009-06-09 20:22:00,15.129,15.147,15.013,15.04,400000.0
2009-06-09 20:23:00,15.138,15.138,15.127,15.127,100000.0
2009-06-09 20:24:00,15.149,15.164,15.071,15.164,400000.0
2009-06-09 20:25:00,15.065,15.192,15.065,15.076,350000.0
2009-06-09 20:26:00,15.056,15.188,15.056,15.188,350000.0
2009-06-09 20:27:00,15.191,15.191,15.059,15.178,400000.0
2009-06-09 20:28:00,15.204,15.23,15.099,15.099,350000.0
2009-06-09 20:29:00,15.074,15.195,15.068,15.068,400000.0
2009-06-09 20:30:00,15.097,15.217,15.083,15.164,450000.0
2009-06-09 20:31:00,15.22,15.262,15.117,15.117,400000.0
2009-06-09 20:32:00,15.232,15.232,15.137,15.137,300000.0
2009-06-09 20:33:00,15.072,15.2,15.072,15.181,300000.0
2009-06-09 20:34:00,15.211,15.224,15.161,15.204,350000.0
2009-06-09 20:35:00,15.2,15.23,15.118,15.138,450000.0
2009-06-09 20:36:00,15.111,15.219,15.085,15.085,300000.0
2009-06-09 20:37:00,15.142,15.262,15.107,15.233,550000.0
2009-06-09 20:38:00,15.114,15.249,15.114,15.18,300000.0
2009-06-09 20:39:00,15.157,15.214,15.096,15.104,300000.0
2009-06-09 20:40:00,15.177,15.223,15.087,15.223,550000.0
2009-06-09 20:41:00,15.158,15.222,15.096,15.219,400000.0
2009-06-09 20:42:00,15.132,15.235,15.129,15.218,400000.0
2009-06-09 20:43:00,15.091,15.174,15.06,15.085,550000.0
2009-06-09 20:44:00,15.184,15.237,15.086,15.211,400000.0
2009-06-09 20:45:00,15.161,15.233,15.125,15.125,400000.0
2009-06-09 20:46:00,15.134,15.242,15.107,15.224,250000.0
2009-06-09 20:47:00,15.21,15.21,15.21,15.21,350000.0
2009-06-09 20:48:00,15.2,15.2,15.2,15.2,350000.0
2009-06-09 20:49:00,15.16,15.215,15.06,15.215,350000.0
2009-06-09 20:50:00,15.075,15.171,15.075,15.075,400000.0
2009-06-09 20:51:00,15.151,15.215,15.062,15.18,550000.0
2009-06-09 20:52:00,15.118,15.202,15.072,15.088,400000.0
2009-06-09 20:53:00,15.14,15.185,15.041,15.058,350000.0
2009-06-09 20:54:00,15.151,15.201,15.095,15.14,500000.0
2009-06-09 20:55:00,15.197,15.205,15.078,15.2,400000.0
2009-06-09 20:56:00,15.136,15.164,15.078,15.122,300000.0
2009-06-09 20:57:00,15.161,15.187,15.049,15.176,300000.0
2009-06-09 20:58:00,15.127,15.243,15.127,15.127,300000.0
2009-06-09 20:59:00,15.196,15.222,15.067,15.077,350000.0
2009-06-09 21:00:00,15.095,15.201,15.077,15.122,650000.0
2009-06-09 21:01:00,15.07,15.174,15.054,15.172,450000.0
2009-06-09 21:02:00,15.145,15.215,15.094,15.215,400000.0
2009-06-09 21:03:00,15.125,15.232,15.106,15.148,550000.0
2009-06-09 21:04:00,15.204,15.204,15.124,15.18,300000.0
2009-06-09 21:05:00,15.14,15.189,15.086,15.086,250000.0
2009-06-09 21:06:00,15.128,15.224,15.112,15.197,600000.0
2009-06-09 21:07:00,15.169,15.255,15.087,15.087,700000.0
2009-06-09 21:10:00,15.179,15.254,15.095,15.157,800000.0
2009-06-09 21:11:00,15.122,15.186,15.083,15.186,400000.0
2009-06-09 21:12:00,15.14,15.197,15.078,15.182,450000.0
2009-06-09 21:13:00,15.183,15.222,15.09,15.135,550000.0
2009-06-09 21:14:00,15.167,15.219,15.088,15.19,550000.0
2009-06-09 21:15:00,15.215,15.215,15.136,15.136,350000.0
2009-06-09 21:16:00,15.186,15.203,15.113,15.203,550000.0
2009-06-09 21:17:00,15.142,15.212,15.094,15.203,400000.0
2009-06-09 21:18:00,15.168,15.226,15.082,15.116,550000.0
2009-06-09 21:19:00,15.174,15.196,15.136,15.196,250000.0
2009-06-09 21:20:00,15.226,15.259,15.117,15.117,950000.0
2009-06-09 21:21:00,15.169,15.192,15.067,15.163,550000.0
2009-06-09 21:22:00,15.186,15.205,15.186,15.192,150000.0
2009-06-09 21:23:00,15.116,15.218,15.082,15.185,550000.0
2009-06-09 21:24:00,15.133,15.194,15.056,15.194,550000.0
2009-06-09 21:25:00,15.165,15.211,15.093,15.211,250000.0
2009-06-09 21:26:00,15.212,15.212,15.089,15.182,450000.0
2009-06-09 21:27:00,15.2,15.205,15.122,15.14,450000.0
2009-06-09 21:28:00,15.117,15.204,15.044,15.204,600000.0
2009-06-09 21:29:00,15.196,15.196,15.044,15.159,700000.0
2009-06-09 21:30:00,15.173,15.186,15.085,15.085,550000.0
2009-06-09 21:31:00,15.212,15.212,15.124,15.204,250000.0
2009-06-09 21:32:00,15.189,15.204,15.091,15.204,350000.0
2009-06-09 21:33:00,15.124,15.19,15.122,15.19,300000.0
2009-06-09 21:34:00,15.195,15.201,15.102,15.17,550000.0
2009-06-09 21:36:00,15.089,15.17,15.038,15.126,350000.0
2009-06-09 21:37:00,15.173,15.173,15.099,15.099,350000.0
2009-06-09 21:38:00,15.106,15.256,15.085,15.127,400000.0
2009-06-09 21:40:00,15.088,15.204,15.059,15.204,750000.0
2009-06-09 21:41:00,15.207,15.207,15.062,15.106,550000.0
2009-06-09 21:42:00,15.18,15.218,15.155,15.207,350000.0
2009-06-09 21:43:00,15.193,15.223,15.193,15.223,100000.0
2009-06-09 21:44:00,15.107,15.214,15.107,15.214,300000.0
2009-06-09 21:45:00,15.204,15.204,15.085,15.085,300000.0
2009-06-09 21:46:00,15.185,15.215,15.101,15.119,250000.0
2009-06-09 21:47:00,15.139,15.229,15.087,15.087,500000.0
2009-06-09 21:48:00,15.216,15.217,15.115,15.115,350000.0
2009-06-09 21:49:00,15.162,15.195,15.073,15.195,250000.0
2009-06-09 21:50:00,15.186,15.186,15.057,15.163,900000.0
2009-06-09 21:51:00,15.164,15.175,15.086,15.088,400000.0
2009-06-09 21:52:00,15.199,15.217,15.098,15.098,250000.0
2009-06-09 21:53:00,15.21,15.21,15.2,15.2,550000.0
2009-06-09 21:54:00,15.111,15.261,15.076,15.12,550000.0
2009-06-09 21:55:00,15.172,15.211,15.089,15.14,650000.0
2009-06-09 21:56:00,15.166,15.23,15.108,15.227,400000.0
2009-06-09 21:57:00,15.156,15.243,15.156,15.243,300000.0
2009-06-09 21:58:00,15.147,15.241,15.147,15.219,350000.0
2009-06-09 21:59:00,15.123,15.264,15.123,15.25,700000.0
2009-06-09 22:00:00,15.105,15.243,15.105,15.15,350000.0
2009-06-09 22:01:00,15.183,15.183,15.018,15.072,550000.0
2009-06-09 22:02:00,15.055,15.172,15.053,15.053,300000.0
2009-06-09 22:03:00,15.178,15.178,15.135,15.135,100000.0
2009-06-09 22:04:00,15.196,15.196,15.117,15.187,300000.0
2009-06-09 22:05:00,15.197,15.23,15.117,15.117,400000.0
2009-06-09 22:06:00,15.21,15.21,15.2,15.2,750000.0
2009-06-09 22:07:00,15.136,15.169,15.042,15.108,750000.0
2009-06-09 22:08:00,15.126,15.268,15.113,15.113,600000.0
2009-06-09 22:09:00,15.196,15.196,15.046,15.104,550000.0
2009-06-09 22:10:00,15.096,15.2,15.084,15.18,250000.0
2009-06-09 22:11:00,15.192,15.224,15.109,15.142,500000.0
2009-06-09 22:12:00,15.2,15.2,15.2,15.2,500000.0
2009-06-09 22:13:00,15.19,15.19,15.19,15.19,500000.0
2009-06-09 22:14:00,15.177,15.208,15.118,15.181,500000.0
2009-06-09 22:15:00,15.123,15.187,15.123,15.187,100000.0
2009-06-09 22:16:00,15.212,15.212,15.172,15.208,300000.0
2009-06-09 22:18:00,15.176,15.21,15.109,15.21,500000.0
2009-06-09 22:20:00,15.201,15.201,15.068,15.183,600000.0
2009-06-09 22:22:00,15.18,15.18,15.18,15.18,250000.0
2009-06-09 22:23:00,15.206,15.206,15.089,15.089,250000.0
2009-06-09 22:24:00,15.122,15.237,15.122,15.15,250000.0
2009-06-09 22:25:00,15.184,15.247,15.123,15.183,700000.0
2009-06-09 22:26:00,15.11,15.235,15.098,15.176,350000.0
2009-06-09 22:27:00,15.204,15.204,15.096,15.18,250000.0
2009-06-09 22:28:00,15.18,15.18,15.18,15.18,400000.0
2009-06-09 22:29:00,15.19,15.19,15.19,15.19,400000.0
2009-06-09 22:30:00,15.093,15.232,15.093,15.124,400000.0
2009-06-09 22:31:00,15.081,15.21,15.069,15.21,250000.0
2009-06-09 22:32:00,15.195,15.195,15.075,15.175,350000.0
2009-06-09 22:33:00,15.122,15.122,15.116,15.116,100000.0
2009-06-09 22:35:00,15.122,15.171,15.122,15.171,100000.0
2009-06-09 22:36:00,15.154,15.21,15.102,15.102,300000.0
2009-06-09 22:37:00,15.166,15.204,15.118,15.171,550000.0
2009-06-09 22:38:00,15.17,15.17,15.17,15.17,200000.0
2009-06-09 22:39:00,15.128,15.197,15.066,15.197,200000.0
2009-06-09 22:40:00,15.108,15.163,15.069,15.069,350000.0
2009-06-09 22:42:00,15.105,15.105,15.105,15.105,50000.0
2009-06-09 22:43:00,15.095,15.189,15.084,15.15,450000.0
2009-06-09 22:45:00,15.169,15.169,15.169,15.169,50000.0
2009-06-09 22:46:00,15.159,15.189,15.107,15.163,500000.0
2009-06-09 22:47:00,15.165,15.201,15.165,15.2,300000.0
2009-06-09 22:49:00,15.066,15.214,15.066,15.214,300000.0
2009-06-09 22:50:00,15.112,15.192,15.103,15.103,300000.0
2009-06-09 22:51:00,15.202,15.208,15.115,15.205,400000.0
2009-06-09 22:53:00,15.144,15.209,15.1,15.18,500000.0
2009-06-09 22:54:00,15.197,15.205,15.142,15.158,350000.0
2009-06-09 22:55:00,15.187,15.192,15.128,15.128,250000.0
2009-06-09 22:56:00,15.178,15.21,15.121,15.121,200000.0
2009-06-09 22:57:00,15.177,15.197,15.131,15.197,250000.0
2009-06-09 22:58:00,15.154,15.188,15.062,15.151,400000.0
2009-06-09 22:59:00,15.208,15.21,15.156,15.167,550000.0
2009-06-09 23:00:00,15.204,15.217,15.081,15.187,800000.0
2009-06-09 23:01:00,15.198,15.198,15.109,15.196,300000.0
2009-06-09 23:02:00,15.122,15.222,15.085,15.085,250000.0
2009-06-09 23:03:00,15.103,15.241,15.103,15.129,350000.0
2009-06-09 23:04:00,15.228,15.228,15.106,15.106,450000.0
2009-06-09 23:08:00,15.118,15.196,15.068,15.068,400000.0
2009-06-09 23:10:00,15.155,15.21,15.078,15.108,1050000.0
2009-06-09 23:12:00,15.175,15.175,15.058,15.11,400000.0
2009-06-09 23:13:00,15.123,15.165,15.116,15.165,150000.0
2009-06-09 23:14:00,15.111,15.111,15.109,15.109,100000.0
2009-06-09 23:15:00,15.178,15.188,15.064,15.15,350000.0
2009-06-09 23:19:00,15.175,15.233,15.119,15.158,350000.0
2009-06-09 23:20:00,15.163,15.203,15.079,15.163,700000.0
2009-06-09 23:21:00,15.199,15.199,15.078,15.094,350000.0
2009-06-09 23:22:00,15.19,15.19,15.19,15.19,450000.0
2009-06-09 23:23:00,15.144,15.17,15.082,15.161,450000.0
2009-06-09 23:24:00,15.139,15.225,15.077,15.123,250000.0
2009-06-09 23:25:00,15.18,15.18,15.18,15.18,700000.0
2009-06-09 23:30:00,15.085,15.195,15.085,15.195,700000.0
2009-06-09 23:32:00,15.217,15.225,15.141,15.141,200000.0
2009-06-09 23:35:00,15.202,15.202,15.119,15.119,200000.0
2009-06-09 23:40:00,15.134,15.203,15.062,15.076,1650000.0
2009-06-09 23:50:00,15.196,15.196,15.196,15.196,50000.0
2009-06-09 23:51:00,15.191,15.191,15.105,15.105,200000.0
2009-06-09 23:55:00,15.19,15.19,15.19,15.19,550000.0
2009-06-09 23:59:00,15.165,15.206,15.109,15.117,550000.0
2009-06-10 00:00:00,14.987,15.153,14.987,15.136,450000.0
2009-06-10 00:01:00,15.196,15.207,15.133,15.133,400000.0
2009-06-10 00:02:00,15.122,15.212,15.094,15.142,550000.0
2009-06-10 00:03:00,15.115,15.197,15.11,15.173,350000.0
2009-06-10 00:04:00,15.172,15.202,15.119,15.17,350000.0
2009-06-10 00:05:00,15.145,15.225,15.136,15.186,450000.0
2009-06-10 00:06:00,15.109,15.245,15.109,15.148,450000.0
2009-06-10 00:07:00,15.249,15.26,15.139,15.139,200000.0
2009-06-10 00:08:00,15.223,15.223,15.133,15.176,450000.0
2009-06-10 00:09:00,15.227,15.234,15.204,15.234,300000.0
2009-06-10 00:10:00,15.163,15.206,15.108,15.19,500000.0
2009-06-10 00:11:00,15.197,15.218,15.197,15.218,100000.0
2009-06-10 00:13:00,15.157,15.193,15.064,15.143,400000.0
2009-06-10 00:14:00,15.184,15.186,15.184,15.186,100000.0
2009-06-10 00:15:00,15.069,15.178,15.069,15.124,350000.0
2009-06-10 00:16:00,15.13,15.203,15.111,15.118,400000.0
2009-06-10 00:17:00,15.181,15.208,15.127,15.127,450000.0
2009-06-10 00:18:00,15.214,15.214,15.163,15.179,150000.0
2009-06-10 00:19:00,15.191,15.219,15.083,15.217,400000.0
2009-06-10 00:20:00,15.142,15.142,15.142,15.142,50000.0
2009-06-10 00:24:00,15.197,15.197,15.154,15.154,250000.0
2009-06-10 00:26:00,15.17,15.193,15.058,15.163,300000.0
2009-06-10 00:28:00,15.183,15.205,15.075,15.197,400000.0
2009-06-10 00:29:00,15.181,15.208,15.072,15.162,750000.0
2009-06-10 00:30:00,15.172,15.241,15.086,15.134,350000.0
2009-06-10 00:31:00,15.162,15.214,15.162,15.214,400000.0
2009-06-10 00:32:00,15.187,15.221,15.136,15.184,500000.0
2009-06-10 00:34:00,15.174,15.223,15.115,15.201,450000.0
2009-06-10 00:35:00,15.21,15.21,15.21,15.21,550000.0
2009-06-10 00:37:00,15.112,15.216,15.087,15.125,550000.0
2009-06-10 00:40:00,15.189,15.194,15.053,15.186,1400000.0
2009-06-10 00:41:00,15.168,15.187,15.105,15.134,550000.0
2009-06-10 00:42:00,15.06,15.177,15.06,15.162,250000.0
2009-06-10 00:43:00,15.151,15.194,15.062,15.152,400000.0
2009-06-10 00:45:00,15.182,15.182,15.09,15.09,200000.0
2009-06-10 00:47:00,15.063,15.192,15.063,15.109,400000.0
2009-06-10 00:48:00,15.078,15.19,15.069,15.174,550000.0
2009-06-10 00:49:00,15.16,15.16,15.16,15.16,600000.0
2009-06-10 00:50:00,15.169,15.187,15.043,15.187,600000.0
2009-06-10 00:51:00,15.111,15.171,15.02,15.171,450000.0
2009-06-10 00:52:00,15.18,15.2,15.06,15.188,400000.0
2009-06-10 00:53:00,15.084,15.172,15.033,15.172,700000.0
2009-06-10 00:54:00,15.068,15.204,15.062,15.091,500000.0
2009-06-10 00:55:00,15.099,15.198,15.099,15.198,300000.0
2009-06-10 00:56:00,15.13,15.226,15.109,15.109,400000.0
2009-06-10 00:57:00,15.172,15.212,15.119,15.177,500000.0
2009-06-10 00:58:00,15.179,15.184,15.105,15.184,350000.0
2009-06-10 00:59:00,15.173,15.201,15.114,15.182,500000.0
2009-06-10 01:00:00,15.084,15.178,15.084,15.155,250000.0
2009-06-10 01:01:00,15.04,15.157,15.018,15.157,350000.0
2009-06-10 01:02:00,15.059,15.199,15.059,15.185,450000.0
2009-06-10 01:03:00,15.143,15.197,15.034,15.195,350000.0
2009-06-10 01:04:00,15.182,15.186,15.182,15.186,100000.0
2009-06-10 01:05:00,15.081,15.205,15.081,15.165,200000.0
2009-06-10 01:06:00,15.166,15.168,15.166,15.168,100000.0
2009-06-10 01:07:00,15.088,15.197,15.088,15.197,150000.0
2009-06-10 01:08:00,15.119,15.191,15.119,15.191,350000.0
2009-06-10 01:09:00,15.191,15.191,15.191,15.191,50000.0
2009-06-10 01:10:00,15.101,15.184,15.044,15.107,650000.0
2009-06-10 01:11:00,15.227,15.234,15.082,15.082,200000.0
2009-06-10 01:12:00,15.204,15.227,15.078,15.227,250000.0
2009-06-10 01:13:00,15.182,15.182,15.174,15.174,100000.0
2009-06-10 01:14:00,15.127,15.199,15.127,15.199,100000.0
2009-06-10 01:15:00,15.192,15.207,15.116,15.196,300000.0
2009-06-10 01:16:00,15.061,15.171,15.061,15.134,200000.0
2009-06-10 01:17:00,15.079,15.187,15.06,15.111,350000.0
2009-06-10 01:18:00,15.104,15.19,15.104,15.107,250000.0
2009-06-10 01:19:00,15.077,15.173,15.077,15.173,100000.0
2009-06-10 01:20:00,15.158,15.191,15.081,15.191,750000.0
2009-06-10 01:21:00,15.119,15.119,15.119,15.119,50000.0
2009-06-10 01:22:00,15.18,15.18,15.18,15.18,100000.0
2009-06-10 01:25:00,15.186,15.186,15.182,15.182,100000.0
2009-06-10 01:26:00,15.185,15.218,15.113,15.18,500000.0
2009-06-10 01:27:00,15.109,15.216,15.049,15.216,400000.0
2009-06-10 01:28:00,15.214,15.244,15.119,15.181,350000.0
2009-06-10 01:29:00,15.204,15.235,15.081,15.202,500000.0
2009-06-10 01:30:00,15.198,15.224,15.099,15.163,400000.0
2009-06-10 01:31:00,15.234,15.234,15.087,15.221,400000.0
2009-06-10 01:32:00,15.239,15.244,15.116,15.244,400000.0
2009-06-10 01:33:00,15.132,15.226,15.132,15.17,350000.0
2009-06-10 01:34:00,15.164,15.23,15.164,15.23,100000.0
2009-06-10 01:35:00,15.163,15.263,15.113,15.192,500000.0
2009-06-10 01:37:00,15.174,15.217,15.088,15.217,350000.0
2009-06-10 01:38:00,15.189,15.221,15.062,15.159,400000.0
2009-06-10 01:39:00,15.141,15.237,15.141,15.237,300000.0
2009-06-10 01:40:00,15.179,15.195,15.105,15.195,400000.0
2009-06-10 01:41:00,15.174,15.229,15.174,15.204,400000.0
2009-06-10 01:42:00,15.166,15.205,15.124,15.193,400000.0
2009-06-10 01:43:00,15.185,15.228,15.096,15.228,350000.0
2009-06-10 01:44:00,15.132,15.275,15.109,15.233,700000.0
2009-06-10 01:45:00,15.065,15.198,15.065,15.108,800000.0
2009-06-10 01:46:00,15.101,15.21,15.072,15.181,400000.0
2009-06-10 01:47:00,15.142,15.226,15.127,15.226,850000.0
2009-06-10 01:48:00,15.17,15.17,15.14,15.163,250000.0
2009-06-10 01:49:00,15.191,15.21,15.102,15.189,550000.0
2009-06-10 01:50:00,15.192,15.227,15.055,15.187,500000.0
2009-06-10 01:51:00,15.067,15.197,15.067,15.197,100000.0
2009-06-10 01:52:00,15.21,15.21,15.21,15.21,350000.0
2009-06-10 01:53:00,15.16,15.228,15.128,15.211,350000.0
2009-06-10 01:54:00,15.153,15.174,15.146,15.146,300000.0
2009-06-10 01:55:00,15.152,15.211,15.078,15.174,600000.0
2009-06-10 01:56:00,15.161,15.161,15.07,15.078,400000.0
2009-06-10 01:57:00,15.176,15.242,15.081,15.081,650000.0
2009-06-10 01:58:00,15.188,15.231,15.145,15.198,500000.0
2009-06-10 01:59:00,15.119,15.217,15.119,15.146,350000.0
2009-06-10 02:00:00,15.21,15.22,15.19,15.19,400000.0
2009-06-10 02:01:00,15.226,15.226,15.116,15.209,400000.0
2009-06-10 02:02:00,15.129,15.309,15.129,15.229,700000.0
2009-06-10 02:03:00,15.217,15.217,15.095,15.178,300000.0
2009-06-10 02:04:00,15.207,15.207,15.065,15.101,300000.0
2009-06-10 02:05:00,15.198,15.241,15.198,15.231,350000.0
2009-06-10 02:06:00,15.147,15.209,15.112,15.128,250000.0
2009-06-10 02:07:00,15.137,15.257,15.122,15.252,400000.0
2009-06-10 02:08:00,15.154,15.194,15.139,15.194,200000.0
2009-06-10 02:09:00,15.226,15.241,15.115,15.241,600000.0
2009-06-10 02:10:00,15.211,15.231,15.107,15.223,450000.0
2009-06-10 02:11:00,15.157,15.241,15.108,15.108,350000.0
2009-06-10 02:12:00,15.173,15.202,15.038,15.123,650000.0
2009-06-10 02:13:00,15.117,15.22,15.075,15.22,300000.0
2009-06-10 02:14:00,15.162,15.21,15.162,15.21,100000.0
2009-06-10 02:16:00,15.251,15.251,15.189,15.189,250000.0
2009-06-10 02:17:00,15.239,15.239,15.166,15.214,150000.0
2009-06-10 02:18:00,15.178,15.234,15.178,15.234,150000.0
2009-06-10 02:19:00,15.156,15.23,15.156,15.192,400000.0
2009-06-10 02:20:00,15.173,15.249,15.152,15.159,250000.0
2009-06-10 02:21:00,15.206,15.246,15.149,15.191,500000.0
2009-06-10 02:22:00,15.264,15.264,15.224,15.224,100000.0
2009-06-10 02:24:00,15.199,15.248,15.129,15.208,650000.0
2009-06-10 02:25:00,15.156,15.258,15.077,15.188,600000.0
2009-06-10 02:26:00,15.231,15.252,15.136,15.136,400000.0
2009-06-10 02:27:00,15.229,15.242,15.099,15.122,700000.0
2009-06-10 02:28:00,15.23,15.23,15.23,15.23,300000.0
2009-06-10 02:29:00,15.234,15.247,15.107,15.237,300000.0
2009-06-10 02:30:00,15.135,15.242,15.109,15.229,700000.0
2009-06-10 02:31:00,15.131,15.167,15.126,15.167,150000.0
2009-06-10 02:32:00,15.194,15.194,15.088,15.11,400000.0
2009-06-10 02:33:00,15.21,15.21,15.21,15.21,400000.0
2009-06-10 02:35:00,15.142,15.193,15.086,15.171,400000.0
2009-06-10 02:36:00,15.21,15.21,15.21,15.21,500000.0
2009-06-10 02:37:00,15.116,15.248,15.116,15.126,500000.0
2009-06-10 02:38:00,15.237,15.248,15.132,15.207,550000.0
2009-06-10 02:40:00,15.238,15.241,15.13,15.234,500000.0
2009-06-10 02:41:00,15.235,15.276,15.116,15.21,750000.0
2009-06-10 02:42:00,15.125,15.261,15.112,15.144,400000.0
2009-06-10 02:43:00,15.237,15.238,15.219,15.235,250000.0
2009-06-10 02:44:00,15.228,15.228,15.088,15.228,250000.0
2009-06-10 02:45:00,15.262,15.262,15.122,15.239,350000.0
2009-06-10 02:47:00,15.228,15.231,15.134,15.231,400000.0
2009-06-10 02:48:00,15.225,15.237,15.149,15.212,500000.0
2009-06-10 02:50:00,15.242,15.255,15.184,15.184,200000.0
2009-06-10 02:52:00,15.231,15.231,15.104,15.166,150000.0
2009-06-10 02:53:00,15.252,15.269,15.189,15.189,450000.0
2009-06-10 02:54:00,15.201,15.238,15.174,15.189,350000.0
2009-06-10 02:55:00,15.251,15.265,15.163,15.226,300000.0
2009-06-10 02:57:00,15.209,15.257,15.172,15.215,500000.0
2009-06-10 02:58:00,15.21,15.255,15.134,15.134,250000.0
2009-06-10 02:59:00,15.188,15.244,15.102,15.109,1300000.0
2009-06-10 03:00:00,15.179,15.24,15.131,15.131,350000.0
2009-06-10 03:01:00,15.235,15.247,15.198,15.241,350000.0
2009-06-10 03:02:00,15.223,15.244,15.16,15.244,550000.0
2009-06-10 03:03:00,15.141,15.243,15.119,15.194,350000.0
2009-06-10 03:04:00,15.25,15.251,15.13,15.223,800000.0
2009-06-10 03:05:00,15.221,15.259,15.142,15.171,500000.0
2009-06-10 03:06:00,15.192,15.254,15.099,15.16,500000.0
2009-06-10 03:07:00,15.242,15.243,15.185,15.185,250000.0
2009-06-10 03:08:00,15.167,15.272,15.167,15.249,400000.0
2009-06-10 03:09:00,15.142,15.235,15.135,15.226,800000.0
2009-06-10 03:10:00,15.241,15.241,15.124,15.148,350000.0
2009-06-10 03:11:00,15.269,15.269,15.192,15.192,200000.0
2009-06-10 03:12:00,15.233,15.233,15.164,15.164,150000.0
2009-06-10 03:14:00,15.261,15.261,15.103,15.23,300000.0
2009-06-10 03:15:00,15.24,15.24,15.23,15.24,750000.0
2009-06-10 03:19:00,15.112,15.259,15.085,15.168,750000.0
2009-06-10 03:20:00,15.246,15.246,15.246,15.246,50000.0
2009-06-10 03:21:00,15.24,15.24,15.24,15.24,300000.0
2009-06-10 03:22:00,15.215,15.216,15.136,15.216,300000.0
2009-06-10 03:23:00,15.245,15.245,15.107,15.16,300000.0
2009-06-10 03:25:00,15.168,15.25,15.128,15.13,300000.0
2009-06-10 03:26:00,15.121,15.245,15.121,15.245,150000.0
2009-06-10 03:27:00,15.262,15.262,15.122,15.23,800000.0
2009-06-10 03:28:00,15.166,15.234,15.133,15.216,350000.0
2009-06-10 03:29:00,15.24,15.24,15.24,15.24,200000.0
2009-06-10 03:30:00,15.159,15.254,15.123,15.254,200000.0
2009-06-10 03:31:00,15.172,15.264,15.172,15.264,150000.0
2009-06-10 03:33:00,15.174,15.266,15.174,15.189,300000.0
2009-06-10 03:34:00,15.25,15.25,15.25,15.25,50000.0
2009-06-10 03:35:00,15.216,15.256,15.16,15.196,400000.0
2009-06-10 03:36:00,15.232,15.264,15.148,15.159,200000.0
2009-06-10 03:37:00,15.125,15.245,15.114,15.245,350000.0
2009-06-10 03:38:00,15.247,15.25,15.118,15.249,200000.0
2009-06-10 03:39:00,15.231,15.28,15.193,15.229,500000.0
2009-06-10 03:40:00,15.11,15.213,15.11,15.179,250000.0
2009-06-10 03:41:00,15.138,15.271,15.138,15.255,400000.0
2009-06-10 03:42:00,15.237,15.237,15.111,15.219,400000.0
2009-06-10 03:43:00,15.269,15.269,15.131,15.246,350000.0
2009-06-10 03:44:00,15.247,15.249,15.128,15.128,250000.0
2009-06-10 03:45:00,15.246,15.246,15.127,15.211,300000.0
2009-06-10 03:46:00,15.234,15.244,15.176,15.176,200000.0
2009-06-10 03:47:00,15.231,15.247,15.179,15.247,250000.0
2009-06-10 03:48:00,15.158,15.312,15.158,15.263,500000.0
2009-06-10 03:49:00,15.228,15.249,15.159,15.187,600000.0
2009-06-10 03:50:00,15.226,15.248,15.103,15.246,650000.0
2009-06-10 03:51:00,15.195,15.23,15.065,15.2,550000.0
2009-06-10 03:52:00,15.179,15.247,15.179,15.212,350000.0
2009-06-10 03:53:00,15.222,15.222,15.09,15.116,350000.0
2009-06-10 03:54:00,15.211,15.24,15.125,15.239,400000.0
2009-06-10 03:55:00,15.238,15.257,15.138,15.222,500000.0
2009-06-10 03:56:00,15.245,15.245,15.206,15.206,200000.0
2009-06-10 03:58:00,15.247,15.254,15.118,15.198,1050000.0
2009-06-10 03:59:00,15.253,15.253,15.093,15.184,750000.0
2009-06-10 04:00:00,15.157,15.199,15.152,15.152,150000.0
2009-06-10 04:02:00,15.149,15.217,15.11,15.11,250000.0
2009-06-10 04:03:00,15.152,15.228,15.141,15.141,200000.0
2009-06-10 04:04:00,15.132,15.245,15.132,15.239,300000.0
2009-06-10 04:05:00,15.242,15.242,15.157,15.221,300000.0
2009-06-10 04:06:00,15.214,15.248,15.102,15.216,750000.0
2009-06-10 04:07:00,15.236,15.236,15.153,15.217,200000.0
2009-06-10 04:08:00,15.104,15.25,15.104,15.242,350000.0
2009-06-10 04:09:00,15.21,15.22,15.21,15.22,400000.0
2009-06-10 04:10:00,15.148,15.247,15.137,15.143,400000.0
2009-06-10 04:11:00,15.247,15.251,15.153,15.235,400000.0
2009-06-10 04:14:00,15.252,15.252,15.169,15.169,200000.0
2009-06-10 04:18:00,15.143,15.237,15.143,15.198,450000.0
2009-06-10 04:19:00,15.208,15.253,15.12,15.238,800000.0
2009-06-10 04:20:00,15.127,15.167,15.125,15.125,150000.0
2009-06-10 04:21:00,15.149,15.201,15.149,15.153,200000.0
2009-06-10 04:24:00,15.237,15.237,15.147,15.147,200000.0
2009-06-10 04:25:00,15.21,15.21,15.21,15.21,500000.0
2009-06-10 04:26:00,15.214,15.233,15.11,15.225,500000.0
2009-06-10 04:27:00,15.22,15.22,15.21,15.22,200000.0
2009-06-10 04:30:00,15.232,15.232,15.149,15.149,200000.0
2009-06-10 04:32:00,15.224,15.224,15.224,15.224,100000.0
2009-06-10 04:33:00,15.252,15.252,15.169,15.169,200000.0
2009-06-10 04:37:00,15.226,15.226,15.141,15.141,200000.0
2009-06-10 04:39:00,15.105,15.202,15.101,15.202,300000.0
2009-06-10 04:40:00,15.096,15.208,15.096,15.203,250000.0
2009-06-10 04:41:00,15.174,15.174,15.174,15.174,50000.0
2009-06-10 04:42:00,15.209,15.242,15.141,15.189,250000.0
2009-06-10 04:43:00,15.195,15.195,15.117,15.117,150000.0
2009-06-10 04:44:00,15.209,15.215,15.133,15.133,150000.0
2009-06-10 04:45:00,15.101,15.196,15.083,15.196,750000.0
2009-06-10 04:47:00,15.233,15.282,15.109,15.186,750000.0
2009-06-10 04:48:00,15.185,15.194,15.08,15.099,550000.0
2009-06-10 04:49:00,15.227,15.244,15.118,15.158,650000.0
2009-06-10 04:50:00,15.21,15.222,15.091,15.197,500000.0
2009-06-10 04:51:00,15.113,15.193,15.059,15.148,700000.0
2009-06-10 04:52:00,15.216,15.216,15.129,15.198,200000.0
2009-06-10 04:53:00,15.222,15.222,15.112,15.193,250000.0
2009-06-10 04:54:00,15.21,15.234,15.081,15.081,350000.0
2009-06-10 04:55:00,15.126,15.225,15.111,15.223,550000.0
2009-06-10 04:56:00,15.165,15.205,15.121,15.121,300000.0
2009-06-10 04:57:00,15.129,15.232,15.123,15.23,450000.0
2009-06-10 04:58:00,15.198,15.222,15.103,15.185,750000.0
2009-06-10 04:59:00,15.085,15.233,15.078,15.086,700000.0
2009-06-10 05:00:00,15.13,15.257,15.105,15.16,400000.0
2009-06-10 05:01:00,15.234,15.234,15.102,15.233,700000.0
2009-06-10 05:02:00,15.153,15.21,15.122,15.134,350000.0
2009-06-10 05:03:00,15.187,15.216,15.1,15.216,150000.0
2009-06-10 05:04:00,15.118,15.246,15.104,15.233,450000.0
2009-06-10 05:05:00,15.239,15.246,15.144,15.202,550000.0
2009-06-10 05:06:00,15.226,15.231,15.149,15.149,150000.0
2009-06-10 05:08:00,15.155,15.21,15.155,15.21,100000.0
2009-06-10 05:09:00,15.208,15.234,15.083,15.13,1000000.0
2009-06-10 05:10:00,15.176,15.184,15.052,15.184,400000.0
2009-06-10 05:11:00,15.086,15.175,15.086,15.148,200000.0
2009-06-10 05:12:00,15.187,15.228,15.11,15.11,400000.0
2009-06-10 05:13:00,15.147,15.219,15.076,15.2,400000.0
2009-06-10 05:15:00,15.153,15.153,15.153,15.153,50000.0
2009-06-10 05:16:00,15.226,15.226,15.082,15.147,550000.0
2009-06-10 05:19:00,15.143,15.219,15.072,15.072,700000.0
2009-06-10 05:20:00,15.201,15.224,15.201,15.224,100000.0
2009-06-10 05:22:00,15.138,15.238,15.109,15.144,350000.0
2009-06-10 05:25:00,15.238,15.238,15.151,15.151,100000.0
2009-06-10 05:27:00,15.116,15.226,15.099,15.112,300000.0
2009-06-10 05:28:00,15.218,15.218,15.087,15.142,250000.0
2009-06-10 05:29:00,15.218,15.218,15.105,15.105,200000.0
2009-06-10 05:30:00,15.218,15.218,15.11,15.165,400000.0
2009-06-10 05:31:00,15.169,15.194,15.169,15.194,100000.0
2009-06-10 05:32:00,15.105,15.179,15.105,15.179,150000.0
2009-06-10 05:33:00,15.126,15.126,15.126,15.126,50000.0
2009-06-10 05:35:00,15.226,15.232,15.226,15.232,100000.0
2009-06-10 05:36:00,15.242,15.242,15.159,15.159,200000.0
2009-06-10 05:37:00,15.194,15.224,15.135,15.184,500000.0
2009-06-10 05:39:00,15.152,15.255,15.152,15.21,450000.0
2009-06-10 05:40:00,15.109,15.214,15.085,15.182,250000.0
2009-06-10 05:41:00,15.119,15.125,15.1,15.1,200000.0
2009-06-10 05:43:00,15.242,15.242,15.159,15.159,200000.0
2009-06-10 05:46:00,15.241,15.252,15.131,15.167,350000.0
2009-06-10 05:47:00,15.121,15.259,15.121,15.199,500000.0
2009-06-10 05:48:00,15.21,15.21,15.089,15.089,400000.0
2009-06-10 05:49:00,15.159,15.223,15.089,15.223,450000.0
2009-06-10 05:50:00,15.098,15.234,15.098,15.234,250000.0
2009-06-10 05:51:00,15.101,15.244,15.101,15.129,350000.0
2009-06-10 05:52:00,15.164,15.212,15.144,15.212,150000.0
2009-06-10 05:53:00,15.166,15.243,15.154,15.219,300000.0
2009-06-10 05:58:00,15.224,15.224,15.13,15.206,350000.0
2009-06-10 06:00:00,15.185,15.185,15.076,15.159,400000.0
2009-06-10 06:01:00,15.139,15.227,15.101,15.219,350000.0
2009-06-10 06:04:00,15.211,15.23,15.132,15.169,400000.0
2009-06-10 06:09:00,15.146,15.233,15.114,15.114,600000.0
2009-06-10 06:10:00,15.213,15.213,15.127,15.127,250000.0
2009-06-10 06:11:00,15.209,15.209,15.079,15.079,250000.0
2009-06-10 06:12:00,15.189,15.288,15.126,15.225,450000.0
2009-06-10 06:13:00,15.25,15.25,15.25,15.25,300000.0
2009-06-10 06:15:00,15.178,15.219,15.126,15.172,300000.0
2009-06-10 06:16:00,15.137,15.137,15.137,15.137,50000.0
2009-06-10 06:17:00,15.193,15.232,15.109,15.213,350000.0
2009-06-10 06:18:00,15.222,15.25,15.124,15.206,650000.0
2009-06-10 06:19:00,15.197,15.219,15.146,15.149,250000.0
2009-06-10 06:20:00,15.188,15.188,15.188,15.188,50000.0
2009-06-10 06:21:00,15.23,15.238,15.102,15.238,400000.0
2009-06-10 06:22:00,15.109,15.194,15.109,15.194,100000.0
2009-06-10 06:24:00,15.106,15.159,15.106,15.159,100000.0
2009-06-10 06:26:00,15.247,15.259,15.179,15.179,200000.0
2009-06-10 06:28:00,15.215,15.238,15.108,15.238,700000.0
2009-06-10 06:29:00,15.235,15.245,15.099,15.099,450000.0
2009-06-10 06:30:00,15.143,15.238,15.099,15.1,550000.0
2009-06-10 06:31:00,15.155,15.237,15.118,15.237,350000.0
2009-06-10 06:32:00,15.161,15.262,15.135,15.226,500000.0
2009-06-10 06:33:00,15.206,15.22,15.115,15.186,300000.0
2009-06-10 06:34:00,15.145,15.231,15.133,15.227,350000.0
2009-06-10 06:35:00,15.144,15.281,15.144,15.161,500000.0
2009-06-10 06:36:00,15.203,15.236,15.112,15.236,500000.0
2009-06-10 06:37:00,15.164,15.225,15.098,15.18,350000.0
2009-06-10 06:38:00,15.213,15.213,15.107,15.125,250000.0
2009-06-10 06:39:00,15.235,15.235,15.117,15.232,400000.0
2009-06-10 06:40:00,15.221,15.221,15.072,15.074,550000.0
2009-06-10 06:41:00,15.13,15.239,15.13,15.239,450000.0
2009-06-10 06:42:00,15.134,15.278,15.134,15.173,800000.0
2009-06-10 06:43:00,15.121,15.27,15.121,15.179,350000.0
2009-06-10 06:44:00,15.21,15.243,15.117,15.212,450000.0
2009-06-10 06:45:00,15.152,15.235,15.11,15.127,400000.0
2009-06-10 06:46:00,15.219,15.237,15.119,15.119,350000.0
2009-06-10 06:48:00,15.194,15.244,15.168,15.244,350000.0
2009-06-10 06:49:00,15.12,15.245,15.12,15.23,350000.0
2009-06-10 06:50:00,15.134,15.227,15.13,15.227,400000.0
2009-06-10 06:51:00,15.198,15.261,15.143,15.237,450000.0
2009-06-10 06:52:00,15.194,15.2,15.125,15.165,350000.0
2009-06-10 06:53:00,15.208,15.224,15.183,15.183,250000.0
2009-06-10 06:54:00,15.206,15.247,15.137,15.137,400000.0
2009-06-10 06:55:00,15.161,15.257,15.141,15.187,400000.0
2009-06-10 06:56:00,15.248,15.248,15.175,15.177,350000.0
2009-06-10 06:57:00,15.267,15.267,15.178,15.242,150000.0
2009-06-10 06:58:00,15.147,15.3,15.147,15.216,550000.0
2009-06-10 06:59:00,15.248,15.248,15.098,15.198,550000.0
2009-06-10 07:00:00,15.172,15.247,15.151,15.151,400000.0
2009-06-10 07:01:00,15.237,15.288,15.195,15.22,250000.0
2009-06-10 07:02:00,15.28,15.289,15.21,15.261,300000.0
2009-06-10 07:03:00,15.29,15.299,15.176,15.207,350000.0
2009-06-10 07:04:00,15.221,15.275,15.165,15.165,550000.0
2009-06-10 07:05:00,15.19,15.295,15.178,15.295,500000.0
2009-06-10 07:06:00,15.234,15.275,15.198,15.274,250000.0
2009-06-10 07:07:00,15.29,15.29,15.221,15.234,500000.0
2009-06-10 07:08:00,15.174,15.223,15.174,15.198,150000.0
2009-06-10 07:09:00,15.218,15.262,15.184,15.262,350000.0
2009-06-10 07:10:00,15.2,15.263,15.183,15.26,450000.0
2009-06-10 07:11:00,15.286,15.297,15.202,15.297,400000.0
2009-06-10 07:12:00,15.251,15.308,15.207,15.297,400000.0
2009-06-10 07:13:00,15.3,15.3,15.3,15.3,500000.0
2009-06-10 07:14:00,15.321,15.321,15.219,15.219,500000.0
2009-06-10 07:15:00,15.17,15.307,15.17,15.254,350000.0
2009-06-10 07:16:00,15.251,15.265,15.173,15.25,300000.0
2009-06-10 07:17:00,15.285,15.294,15.178,15.246,550000.0
2009-06-10 07:18:00,15.258,15.287,15.231,15.287,350000.0
2009-06-10 07:19:00,15.293,15.293,15.212,15.223,400000.0
2009-06-10 07:20:00,15.247,15.261,15.209,15.209,400000.0
2009-06-10 07:21:00,15.266,15.286,15.148,15.286,500000.0
2009-06-10 07:22:00,15.31,15.31,15.29,15.29,100000.0
2009-06-10 07:23:00,15.242,15.276,15.242,15.276,100000.0
2009-06-10 07:24:00,15.26,15.26,15.26,15.26,50000.0
2009-06-10 07:25:00,15.276,15.281,15.182,15.281,300000.0
2009-06-10 07:26:00,15.243,15.263,15.163,15.163,300000.0
2009-06-10 07:27:00,15.247,15.27,15.148,15.148,550000.0
2009-06-10 07:28:00,15.195,15.273,15.147,15.174,500000.0
2009-06-10 07:29:00,15.248,15.28,15.177,15.195,350000.0
2009-06-10 07:30:00,15.165,15.267,15.162,15.234,350000.0
2009-06-10 07:31:00,15.278,15.278,15.156,15.156,450000.0
2009-06-10 07:32:00,15.206,15.286,15.162,15.286,400000.0
2009-06-10 07:33:00,15.285,15.304,15.156,15.156,400000.0
2009-06-10 07:34:00,15.232,15.302,15.162,15.162,450000.0
2009-06-10 07:35:00,15.139,15.257,15.139,15.175,350000.0
2009-06-10 07:36:00,15.292,15.294,15.197,15.199,350000.0
2009-06-10 07:37:00,15.236,15.292,15.166,15.189,550000.0
2009-06-10 07:38:00,15.27,15.275,15.131,15.17,450000.0
2009-06-10 07:39:00,15.218,15.275,15.133,15.241,400000.0
2009-06-10 07:40:00,15.162,15.287,15.162,15.169,550000.0
2009-06-10 07:41:00,15.2,15.321,15.162,15.255,500000.0
2009-06-10 07:42:00,15.28,15.28,15.171,15.181,250000.0
2009-06-10 07:43:00,15.271,15.271,15.13,15.224,400000.0
2009-06-10 07:44:00,15.267,15.274,15.168,15.258,350000.0
2009-06-10 07:45:00,15.143,15.255,15.134,15.245,1000000.0
2009-06-10 07:46:00,15.217,15.317,15.147,15.301,500000.0
2009-06-10 07:47:00,15.237,15.284,15.237,15.284,100000.0
2009-06-10 07:48:00,15.257,15.257,15.144,15.189,800000.0
2009-06-10 07:49:00,15.121,15.223,15.121,15.215,200000.0
2009-06-10 07:50:00,15.186,15.285,15.161,15.285,900000.0
2009-06-10 07:51:00,15.222,15.257,15.153,15.153,350000.0
2009-06-10 07:52:00,15.163,15.272,15.163,15.259,450000.0
2009-06-10 07:53:00,15.129,15.265,15.129,15.254,250000.0
2009-06-10 07:54:00,15.236,15.301,15.196,15.268,500000.0
2009-06-10 07:55:00,15.224,15.327,15.167,15.167,500000.0
2009-06-10 07:56:00,15.238,15.293,15.153,15.205,800000.0
2009-06-10 07:57:00,15.236,15.256,15.17,15.244,400000.0
2009-06-10 07:58:00,15.201,15.272,15.162,15.197,850000.0
2009-06-10 07:59:00,15.272,15.272,15.135,15.265,350000.0
2009-06-10 08:00:00,15.255,15.273,15.164,15.266,550000.0
2009-06-10 08:01:00,15.275,15.275,15.174,15.263,350000.0
2009-06-10 08:02:00,15.267,15.267,15.164,15.164,450000.0
2009-06-10 08:03:00,15.279,15.279,15.162,15.194,400000.0
2009-06-10 08:04:00,15.225,15.288,15.172,15.206,400000.0
2009-06-10 08:05:00,15.271,15.283,15.163,15.163,400000.0
2009-06-10 08:06:00,15.178,15.259,15.167,15.175,350000.0
2009-06-10 08:07:00,15.198,15.307,15.177,15.193,450000.0
2009-06-10 08:08:00,15.208,15.277,15.15,15.204,400000.0
2009-06-10 08:09:00,15.276,15.276,15.129,15.243,500000.0
2009-06-10 08:10:00,15.184,15.265,15.15,15.265,350000.0
2009-06-10 08:11:00,15.161,15.248,15.151,15.239,500000.0
2009-06-10 08:12:00,15.17,15.274,15.165,15.235,350000.0
2009-06-10 08:13:00,15.148,15.259,15.089,15.259,550000.0
2009-06-10 08:14:00,15.212,15.301,15.178,15.178,500000.0
2009-06-10 08:15:00,15.269,15.273,15.149,15.247,550000.0
2009-06-10 08:16:00,15.133,15.247,15.128,15.204,350000.0
2009-06-10 08:17:00,15.268,15.268,15.169,15.25,150000.0
2009-06-10 08:18:00,15.231,15.258,15.137,15.137,400000.0
2009-06-10 08:19:00,15.122,15.234,15.122,15.177,700000.0
2009-06-10 08:20:00,15.178,15.245,15.145,15.171,500000.0
2009-06-10 08:21:00,15.19,15.253,15.122,15.253,450000.0
2009-06-10 08:22:00,15.237,15.241,15.148,15.148,500000.0
2009-06-10 08:23:00,15.272,15.293,15.165,15.247,550000.0
2009-06-10 08:24:00,15.207,15.256,15.16,15.184,400000.0
2009-06-10 08:25:00,15.178,15.284,15.166,15.218,650000.0
2009-06-10 08:26:00,15.185,15.28,15.185,15.24,350000.0
2009-06-10 08:27:00,15.286,15.286,15.179,15.179,350000.0
2009-06-10 08:28:00,15.228,15.325,15.176,15.176,600000.0
2009-06-10 08:29:00,15.276,15.294,15.18,15.18,400000.0
2009-06-10 08:30:00,15.158,15.256,15.158,15.212,400000.0
2009-06-10 08:31:00,15.188,15.275,15.188,15.192,500000.0
2009-06-10 08:32:00,15.192,15.268,15.144,15.188,500000.0
2009-06-10 08:33:00,15.204,15.288,15.171,15.209,500000.0
2009-06-10 08:34:00,15.18,15.305,15.174,15.174,300000.0
2009-06-10 08:35:00,15.31,15.323,15.191,15.266,550000.0
2009-06-10 08:36:00,15.182,15.305,15.178,15.282,450000.0
2009-06-10 08:37:00,15.276,15.365,15.189,15.23,450000.0
2009-06-10 08:38:00,15.282,15.317,15.216,15.255,500000.0
2009-06-10 08:39:00,15.22,15.294,15.186,15.261,550000.0
2009-06-10 08:40:00,15.27,15.299,15.212,15.259,350000.0
2009-06-10 08:41:00,15.245,15.309,15.198,15.309,350000.0
2009-06-10 08:42:00,15.284,15.328,15.216,15.216,550000.0
2009-06-10 08:43:00,15.23,15.275,15.166,15.166,350000.0
2009-06-10 08:44:00,15.206,15.348,15.171,15.245,550000.0
2009-06-10 08:45:00,15.186,15.293,15.165,15.261,400000.0
2009-06-10 08:46:00,15.251,15.268,15.125,15.153,600000.0
2009-06-10 08:47:00,15.176,15.24,15.169,15.24,350000.0
2009-06-10 08:48:00,15.275,15.284,15.204,15.284,550000.0
2009-06-10 08:49:00,15.232,15.271,15.149,15.271,650000.0
2009-06-10 08:50:00,15.245,15.295,15.168,15.267,500000.0
2009-06-10 08:51:00,15.188,15.271,15.188,15.251,350000.0
2009-06-10 08:52:00,15.276,15.276,15.156,15.199,400000.0
2009-06-10 08:53:00,15.249,15.264,15.152,15.248,400000.0
2009-06-10 08:54:00,15.152,15.295,15.152,15.218,450000.0
2009-06-10 08:55:00,15.285,15.306,15.179,15.214,500000.0
2009-06-10 08:56:00,15.199,15.305,15.199,15.289,350000.0
2009-06-10 08:57:00,15.274,15.274,15.133,15.133,400000.0
2009-06-10 08:58:00,15.245,15.245,15.101,15.241,450000.0
2009-06-10 08:59:00,15.25,15.25,15.184,15.195,350000.0
2009-06-10 09:00:00,15.176,15.257,15.148,15.201,600000.0
2009-06-10 09:01:00,15.26,15.27,15.188,15.214,400000.0
2009-06-10 09:02:00,15.22,15.244,15.112,15.112,300000.0
2009-06-10 09:03:00,15.263,15.263,15.139,15.232,550000.0
2009-06-10 09:04:00,15.162,15.25,15.141,15.141,350000.0
2009-06-10 09:05:00,15.243,15.254,15.123,15.123,750000.0
2009-06-10 09:06:00,15.119,15.25,15.119,15.25,550000.0
2009-06-10 09:07:00,15.169,15.279,15.164,15.183,500000.0
2009-06-10 09:08:00,15.267,15.267,15.146,15.256,550000.0
2009-06-10 09:09:00,15.221,15.27,15.138,15.261,950000.0
2009-06-10 09:10:00,15.185,15.229,15.088,15.165,450000.0
2009-06-10 09:11:00,15.219,15.253,15.132,15.142,500000.0
2009-06-10 09:12:00,15.151,15.249,15.11,15.208,650000.0
2009-06-10 09:13:00,15.148,15.253,15.135,15.244,400000.0
2009-06-10 09:14:00,15.222,15.287,15.151,15.287,350000.0
2009-06-10 09:15:00,15.276,15.292,15.167,15.167,400000.0
2009-06-10 09:16:00,15.29,15.29,15.154,15.18,450000.0
2009-06-10 09:17:00,15.2,15.279,15.171,15.213,450000.0
2009-06-10 09:18:00,15.154,15.292,15.15,15.158,400000.0
2009-06-10 09:19:00,15.179,15.284,15.136,15.268,600000.0
2009-06-10 09:20:00,15.272,15.293,15.155,15.259,650000.0
2009-06-10 09:21:00,15.205,15.274,15.162,15.227,600000.0
2009-06-10 09:22:00,15.306,15.324,15.203,15.263,600000.0
2009-06-10 09:23:00,15.265,15.326,15.197,15.237,600000.0
2009-06-10 09:24:00,15.226,15.26,15.121,15.249,550000.0
2009-06-10 09:25:00,15.188,15.345,15.188,15.276,550000.0
2009-06-10 09:26:00,15.265,15.326,15.198,15.211,600000.0
2009-06-10 09:27:00,15.262,15.303,15.199,15.303,500000.0
2009-06-10 09:28:00,15.236,15.323,15.176,15.176,350000.0
2009-06-10 09:29:00,15.218,15.293,15.183,15.293,450000.0
2009-06-10 09:30:00,15.228,15.332,15.221,15.232,700000.0
2009-06-10 09:31:00,15.192,15.296,15.166,15.167,450000.0
2009-06-10 09:32:00,15.288,15.307,15.215,15.307,350000.0
2009-06-10 09:33:00,15.255,15.289,15.194,15.28,400000.0
2009-06-10 09:34:00,15.284,15.284,15.111,15.177,650000.0
2009-06-10 09:35:00,15.177,15.293,15.177,15.273,550000.0
2009-06-10 09:36:00,15.168,15.331,15.168,15.305,400000.0
2009-06-10 09:37:00,15.247,15.317,15.203,15.203,350000.0
2009-06-10 09:38:00,15.237,15.314,15.178,15.226,400000.0
2009-06-10 09:39:00,15.234,15.308,15.191,15.23,700000.0
2009-06-10 09:40:00,15.215,15.311,15.189,15.189,400000.0
2009-06-10 09:41:00,15.212,15.256,15.145,15.185,250000.0
2009-06-10 09:42:00,15.185,15.307,15.185,15.192,350000.0
2009-06-10 09:43:00,15.212,15.323,15.206,15.28,450000.0
2009-06-10 09:44:00,15.282,15.3,15.212,15.261,600000.0
2009-06-10 09:45:00,15.172,15.29,15.172,15.272,650000.0
2009-06-10 09:46:00,15.321,15.321,15.175,15.175,350000.0
2009-06-10 09:47:00,15.224,15.275,15.178,15.192,400000.0
2009-06-10 09:48:00,15.334,15.366,15.221,15.289,650000.0
2009-06-10 09:49:00,15.305,15.328,15.236,15.236,350000.0
2009-06-10 09:50:00,15.279,15.339,15.22,15.335,450000.0
2009-06-10 09:51:00,15.311,15.342,15.213,15.288,400000.0
2009-06-10 09:52:00,15.271,15.357,15.25,15.345,550000.0
2009-06-10 09:53:00,15.303,15.327,15.173,15.259,500000.0
2009-06-10 09:54:00,15.272,15.319,15.198,15.256,450000.0
2009-06-10 09:55:00,15.33,15.342,15.243,15.342,350000.0
2009-06-10 09:56:00,15.228,15.369,15.204,15.204,550000.0
2009-06-10 09:57:00,15.25,15.345,15.196,15.234,750000.0
2009-06-10 09:58:00,15.307,15.329,15.219,15.293,350000.0
2009-06-10 09:59:00,15.242,15.379,15.242,15.286,650000.0
2009-06-10 10:00:00,15.238,15.374,15.238,15.277,600000.0
2009-06-10 10:01:00,15.342,15.342,15.199,15.199,350000.0
2009-06-10 10:02:00,15.351,15.351,15.23,15.31,400000.0
2009-06-10 10:03:00,15.319,15.319,15.223,15.223,350000.0
2009-06-10 10:04:00,15.301,15.353,15.221,15.353,400000.0
2009-06-10 10:05:00,15.291,15.331,15.22,15.317,450000.0
2009-06-10 10:06:00,15.237,15.406,15.237,15.259,700000.0
2009-06-10 10:07:00,15.327,15.347,15.211,15.347,450000.0
2009-06-10 10:08:00,15.333,15.362,15.253,15.26,500000.0
2009-06-10 10:09:00,15.327,15.363,15.218,15.345,600000.0
2009-06-10 10:10:00,15.242,15.323,15.198,15.323,600000.0
2009-06-10 10:11:00,15.305,15.352,15.244,15.283,400000.0
2009-06-10 10:12:00,15.284,15.375,15.244,15.375,500000.0
2009-06-10 10:13:00,15.301,15.387,15.249,15.387,750000.0
2009-06-10 10:14:00,15.316,15.382,15.31,15.381,400000.0
2009-06-10 10:15:00,15.249,15.373,15.249,15.356,350000.0
2009-06-10 10:16:00,15.366,15.371,15.228,15.371,500000.0
2009-06-10 10:17:00,15.309,15.395,15.293,15.313,350000.0
2009-06-10 10:18:00,15.317,15.406,15.265,15.332,550000.0
2009-06-10 10:19:00,15.388,15.398,15.267,15.398,450000.0
2009-06-10 10:20:00,15.292,15.311,15.239,15.27,550000.0
2009-06-10 10:21:00,15.26,15.389,15.26,15.369,650000.0
2009-06-10 10:22:00,15.339,15.351,15.254,15.338,400000.0
2009-06-10 10:23:00,15.343,15.393,15.261,15.261,550000.0
2009-06-10 10:24:00,15.241,15.39,15.241,15.272,450000.0
2009-06-10 10:25:00,15.311,15.376,15.275,15.337,500000.0
2009-06-10 10:26:00,15.268,15.371,15.268,15.357,350000.0
2009-06-10 10:27:00,15.315,15.339,15.226,15.226,400000.0
2009-06-10 10:28:00,15.296,15.368,15.244,15.295,350000.0
2009-06-10 10:29:00,15.329,15.375,15.235,15.342,500000.0
2009-06-10 10:30:00,15.288,15.338,15.256,15.256,350000.0
2009-06-10 10:31:00,15.275,15.394,15.259,15.35,450000.0
2009-06-10 10:32:00,15.369,15.393,15.255,15.271,400000.0
2009-06-10 10:33:00,15.328,15.328,15.223,15.303,550000.0
2009-06-10 10:34:00,15.371,15.371,15.179,15.247,700000.0
2009-06-10 10:35:00,15.318,15.4,15.281,15.373,350000.0
2009-06-10 10:36:00,15.236,15.376,15.236,15.355,450000.0
2009-06-10 10:37:00,15.318,15.378,15.237,15.29,500000.0
2009-06-10 10:38:00,15.253,15.373,15.253,15.271,400000.0
2009-06-10 10:39:00,15.274,15.429,15.206,15.206,400000.0
2009-06-10 10:40:00,15.256,15.351,15.216,15.253,400000.0
2009-06-10 10:41:00,15.345,15.345,15.201,15.295,350000.0
2009-06-10 10:42:00,15.274,15.364,15.252,15.364,400000.0
2009-06-10 10:43:00,15.333,15.366,15.236,15.279,550000.0
2009-06-10 10:44:00,15.231,15.333,15.218,15.317,550000.0
2009-06-10 10:45:00,15.227,15.362,15.227,15.326,350000.0
2009-06-10 10:46:00,15.266,15.363,15.263,15.281,550000.0
2009-06-10 10:48:00,15.351,15.358,15.257,15.338,450000.0
2009-06-10 10:49:00,15.327,15.384,15.255,15.356,500000.0
2009-06-10 10:50:00,15.311,15.331,15.236,15.236,450000.0
2009-06-10 10:51:00,15.288,15.342,15.201,15.342,450000.0
2009-06-10 10:52:00,15.287,15.399,15.247,15.334,500000.0
2009-06-10 10:54:00,15.334,15.35,15.262,15.275,550000.0
2009-06-10 10:55:00,15.199,15.338,15.199,15.338,350000.0
2009-06-10 10:56:00,15.309,15.363,15.309,15.363,450000.0
2009-06-10 10:57:00,15.236,15.352,15.216,15.3,350000.0
2009-06-10 10:58:00,15.359,15.359,15.241,15.262,350000.0
2009-06-10 10:59:00,15.331,15.353,15.214,15.214,450000.0
2009-06-10 11:00:00,15.282,15.36,15.21,15.25,350000.0
2009-06-10 11:01:00,15.266,15.353,15.2,15.353,600000.0
2009-06-10 11:02:00,15.277,15.382,15.24,15.338,350000.0
2009-06-10 11:03:00,15.276,15.374,15.248,15.352,550000.0
2009-06-10 11:04:00,15.339,15.339,15.228,15.313,600000.0
2009-06-10 11:05:00,15.255,15.349,15.255,15.346,500000.0
2009-06-10 11:06:00,15.387,15.387,15.262,15.384,500000.0
2009-06-10 11:07:00,15.268,15.368,15.227,15.274,450000.0
2009-06-10 11:08:00,15.321,15.347,15.263,15.272,400000.0
2009-06-10 11:09:00,15.3,15.33,15.211,15.311,500000.0
2009-06-10 11:10:00,15.243,15.35,15.216,15.216,400000.0
2009-06-10 11:11:00,15.227,15.363,15.227,15.328,350000.0
2009-06-10 11:12:00,15.286,15.353,15.242,15.344,450000.0
2009-06-10 11:13:00,15.359,15.359,15.238,15.327,400000.0
2009-06-10 11:14:00,15.211,15.336,15.162,15.259,550000.0
2009-06-10 11:15:00,15.254,15.346,15.221,15.221,350000.0
2009-06-10 11:16:00,15.25,15.338,15.181,15.222,350000.0
2009-06-10 11:17:00,15.354,15.354,15.201,15.262,400000.0
2009-06-10 11:18:00,15.37,15.37,15.246,15.336,400000.0
2009-06-10 11:19:00,15.243,15.36,15.224,15.36,550000.0
2009-06-10 11:20:00,15.221,15.327,15.221,15.327,400000.0
2009-06-10 11:21:00,15.281,15.398,15.281,15.386,550000.0
2009-06-10 11:22:00,15.266,15.324,15.237,15.237,350000.0
2009-06-10 11:23:00,15.275,15.356,15.215,15.242,500000.0
2009-06-10 11:24:00,15.277,15.357,15.25,15.25,450000.0
2009-06-10 11:25:00,15.27,15.386,15.261,15.369,400000.0
2009-06-10 11:26:00,15.27,15.358,15.204,15.358,400000.0
2009-06-10 11:27:00,15.242,15.349,15.242,15.339,500000.0
2009-06-10 11:28:00,15.237,15.313,15.216,15.312,350000.0
2009-06-10 11:29:00,15.318,15.33,15.222,15.222,550000.0
2009-06-10 11:30:00,15.201,15.304,15.201,15.236,450000.0
2009-06-10 11:31:00,15.238,15.345,15.219,15.251,450000.0
2009-06-10 11:32:00,15.22,15.311,15.206,15.253,400000.0
2009-06-10 11:33:00,15.243,15.337,15.243,15.245,500000.0
2009-06-10 11:34:00,15.286,15.318,15.2,15.295,400000.0
2009-06-10 11:35:00,15.219,15.384,15.219,15.292,350000.0
2009-06-10 11:36:00,15.293,15.365,15.198,15.198,550000.0
2009-06-10 11:37:00,15.288,15.337,15.216,15.296,350000.0
2009-06-10 11:38:00,15.259,15.313,15.183,15.197,500000.0
2009-06-10 11:39:00,15.322,15.338,15.192,15.266,400000.0
2009-06-10 11:40:00,15.233,15.323,15.233,15.294,550000.0
2009-06-10 11:41:00,15.242,15.307,15.213,15.287,350000.0
2009-06-10 11:42:00,15.293,15.371,15.195,15.195,500000.0
2009-06-10 11:43:00,15.222,15.318,15.19,15.318,450000.0
2009-06-10 11:44:00,15.275,15.312,15.195,15.298,500000.0
2009-06-10 11:45:00,15.319,15.319,15.209,15.229,400000.0
2009-06-10 11:46:00,15.269,15.304,15.164,15.232,400000.0
2009-06-10 11:47:00,15.307,15.307,15.164,15.246,400000.0
2009-06-10 11:48:00,15.243,15.32,15.238,15.29,450000.0
2009-06-10 11:49:00,15.243,15.326,15.215,15.326,350000.0
2009-06-10 11:50:00,15.23,15.314,15.181,15.314,350000.0
2009-06-10 11:51:00,15.263,15.38,15.229,15.256,550000.0
2009-06-10 11:52:00,15.172,15.323,15.172,15.274,500000.0
2009-06-10 11:53:00,15.277,15.328,15.187,15.328,500000.0
2009-06-10 11:54:00,15.324,15.324,15.193,15.236,400000.0
2009-06-10 11:55:00,15.276,15.326,15.205,15.318,350000.0
2009-06-10 11:56:00,15.235,15.324,15.201,15.284,450000.0
2009-06-10 11:57:00,15.283,15.369,15.223,15.223,550000.0
2009-06-10 11:58:00,15.188,15.306,15.179,15.306,350000.0
2009-06-10 11:59:00,15.186,15.276,15.172,15.172,350000.0
2009-06-10 12:00:00,15.313,15.324,15.226,15.324,550000.0
2009-06-10 12:01:00,15.24,15.286,15.161,15.18,750000.0
2009-06-10 12:02:00,15.306,15.362,15.226,15.239,500000.0
2009-06-10 12:03:00,15.23,15.31,15.164,15.201,500000.0
2009-06-10 12:04:00,15.198,15.262,15.16,15.192,400000.0
2009-06-10 12:05:00,15.299,15.352,15.224,15.224,350000.0
2009-06-10 12:06:00,15.24,15.302,15.167,15.287,500000.0
2009-06-10 12:07:00,15.252,15.338,15.21,15.306,450000.0
2009-06-10 12:08:00,15.238,15.328,15.235,15.289,550000.0
2009-06-10 12:09:00,15.198,15.316,15.198,15.282,500000.0
2009-06-10 12:10:00,15.277,15.306,15.206,15.252,400000.0
2009-06-10 12:11:00,15.187,15.299,15.169,15.189,550000.0
2009-06-10 12:12:00,15.167,15.293,15.167,15.188,350000.0
2009-06-10 12:13:00,15.3,15.3,15.148,15.264,400000.0
2009-06-10 12:14:00,15.22,15.317,15.195,15.317,350000.0
2009-06-10 12:15:00,15.226,15.284,15.218,15.235,400000.0
2009-06-10 12:16:00,15.222,15.279,15.2,15.2,500000.0
2009-06-10 12:17:00,15.205,15.324,15.202,15.279,400000.0
2009-06-10 12:18:00,15.189,15.33,15.189,15.197,500000.0
2009-06-10 12:19:00,15.26,15.305,15.152,15.214,500000.0
2009-06-10 12:20:00,15.191,15.335,15.191,15.294,550000.0
2009-06-10 12:21:00,15.28,15.286,15.144,15.167,600000.0
2009-06-10 12:22:00,15.236,15.286,15.175,15.175,550000.0
2009-06-10 12:23:00,15.235,15.347,15.233,15.233,650000.0
2009-06-10 12:24:00,15.296,15.342,15.237,15.3,600000.0
2009-06-10 12:25:00,15.297,15.305,15.202,15.202,350000.0
2009-06-10 12:26:00,15.285,15.286,15.169,15.218,400000.0
2009-06-10 12:27:00,15.263,15.3,15.175,15.268,350000.0
2009-06-10 12:28:00,15.169,15.261,15.151,15.151,550000.0
2009-06-10 12:29:00,15.19,15.31,15.19,15.31,350000.0
2009-06-10 12:30:00,15.225,15.314,15.175,15.261,500000.0
2009-06-10 12:31:00,15.318,15.318,15.225,15.225,400000.0
2009-06-10 12:32:00,15.25,15.305,15.209,15.294,400000.0
2009-06-10 12:33:00,15.207,15.329,15.207,15.294,550000.0
2009-06-10 12:34:00,15.28,15.32,15.202,15.202,350000.0
2009-06-10 12:35:00,15.268,15.323,15.182,15.274,500000.0
2009-06-10 12:36:00,15.293,15.309,15.232,15.309,350000.0
2009-06-10 12:37:00,15.344,15.359,15.303,15.359,400000.0
2009-06-10 12:38:00,15.285,15.399,15.285,15.368,400000.0
2009-06-10 12:39:00,15.255,15.39,15.255,15.28,550000.0
2009-06-10 12:40:00,15.39,15.39,15.259,15.323,350000.0
2009-06-10 12:41:00,15.402,15.402,15.266,15.34,400000.0
2009-06-10 12:42:00,15.3,15.417,15.281,15.355,550000.0
2009-06-10 12:43:00,15.231,15.373,15.214,15.373,400000.0
2009-06-10 12:44:00,15.292,15.397,15.221,15.288,500000.0
2009-06-10 12:45:00,15.338,15.384,15.234,15.338,400000.0
2009-06-10 12:46:00,15.265,15.33,15.257,15.296,400000.0
2009-06-10 12:47:00,15.286,15.397,15.256,15.365,500000.0
2009-06-10 12:48:00,15.37,15.381,15.258,15.258,450000.0
2009-06-10 12:49:00,15.366,15.366,15.246,15.3,400000.0
2009-06-10 12:50:00,15.289,15.36,15.215,15.28,450000.0
2009-06-10 12:51:00,15.271,15.389,15.271,15.357,350000.0
2009-06-10 12:52:00,15.321,15.394,15.265,15.338,500000.0
2009-06-10 12:53:00,15.296,15.352,15.253,15.311,400000.0
2009-06-10 12:54:00,15.365,15.365,15.303,15.327,550000.0
2009-06-10 12:55:00,15.258,15.354,15.246,15.305,500000.0
2009-06-10 12:56:00,15.364,15.369,15.276,15.369,350000.0
2009-06-10 12:57:00,15.326,15.326,15.225,15.297,350000.0
2009-06-10 12:58:00,15.316,15.346,15.221,15.346,450000.0
2009-06-10 12:59:00,15.335,15.335,15.207,15.22,350000.0
2009-06-10 13:00:00,15.342,15.354,15.27,15.339,350000.0
2009-06-10 13:01:00,15.317,15.373,15.24,15.274,450000.0
2009-06-10 13:02:00,15.251,15.348,15.251,15.293,400000.0
2009-06-10 13:03:00,15.32,15.32,15.149,15.298,600000.0
2009-06-10 13:04:00,15.245,15.355,15.245,15.336,450000.0
2009-06-10 13:05:00,15.251,15.372,15.251,15.341,550000.0
2009-06-10 13:06:00,15.351,15.351,15.199,15.301,450000.0
2009-06-10 13:07:00,15.241,15.376,15.237,15.3,500000.0
2009-06-10 13:08:00,15.342,15.348,15.256,15.277,350000.0
2009-06-10 13:09:00,15.257,15.351,15.226,15.271,500000.0
2009-06-10 13:10:00,15.3,15.365,15.276,15.344,400000.0
2009-06-10 13:11:00,15.254,15.344,15.254,15.319,400000.0
2009-06-10 13:12:00,15.351,15.368,15.227,15.333,550000.0
2009-06-10 13:13:00,15.288,15.358,15.235,15.358,450000.0
2009-06-10 13:14:00,15.29,15.337,15.262,15.334,400000.0
2009-06-10 13:15:00,15.286,15.408,15.266,15.347,350000.0
2009-06-10 13:16:00,15.379,15.379,15.28,15.376,350000.0
2009-06-10 13:17:00,15.271,15.344,15.205,15.344,500000.0
2009-06-10 13:18:00,15.38,15.428,15.299,15.428,450000.0
2009-06-10 13:19:00,15.386,15.474,15.311,15.328,550000.0
2009-06-10 13:20:00,15.382,15.385,15.291,15.346,500000.0
2009-06-10 13:21:00,15.332,15.424,15.294,15.424,500000.0
2009-06-10 13:22:00,15.45,15.459,15.343,15.343,450000.0
2009-06-10 13:23:00,15.428,15.471,15.361,15.471,400000.0
2009-06-10 13:24:00,15.457,15.457,15.325,15.427,350000.0
2009-06-10 13:25:00,15.455,15.455,15.367,15.419,350000.0
2009-06-10 13:26:00,15.319,15.437,15.313,15.365,650000.0
2009-06-10 13:27:00,15.384,15.404,15.31,15.388,350000.0
2009-06-10 13:28:00,15.355,15.425,15.302,15.425,400000.0
2009-06-10 13:29:00,15.414,15.43,15.267,15.306,550000.0
2009-06-10 13:30:00,15.38,15.405,15.313,15.337,550000.0
2009-06-10 13:31:00,15.327,15.442,15.304,15.442,450000.0
2009-06-10 13:32:00,15.354,15.406,15.28,15.394,400000.0
2009-06-10 13:33:00,15.357,15.416,15.303,15.355,350000.0
2009-06-10 13:34:00,15.419,15.437,15.346,15.363,450000.0
2009-06-10 13:35:00,15.425,15.469,15.367,15.433,400000.0
2009-06-10 13:36:00,15.399,15.463,15.31,15.388,450000.0
2009-06-10 13:37:00,15.429,15.458,15.37,15.453,400000.0
2009-06-10 13:38:00,15.374,15.458,15.327,15.458,400000.0
2009-06-10 13:39:00,15.401,15.46,15.343,15.428,500000.0
2009-06-10 13:40:00,15.484,15.542,15.358,15.358,700000.0
2009-06-10 13:41:00,15.385,15.429,15.346,15.385,400000.0
2009-06-10 13:42:00,15.407,15.461,15.344,15.388,400000.0
2009-06-10 13:43:00,15.378,15.472,15.345,15.411,400000.0
2009-06-10 13:44:00,15.372,15.427,15.332,15.395,350000.0
2009-06-10 13:45:00,15.397,15.453,15.315,15.32,550000.0
2009-06-10 13:46:00,15.391,15.432,15.294,15.372,450000.0
2009-06-10 13:47:00,15.401,15.435,15.317,15.435,350000.0
2009-06-10 13:48:00,15.411,15.412,15.289,15.409,500000.0
2009-06-10 13:49:00,15.435,15.435,15.308,15.367,400000.0
2009-06-10 13:50:00,15.333,15.414,15.291,15.414,400000.0
2009-06-10 13:51:00,15.395,15.446,15.29,15.35,400000.0
2009-06-10 13:52:00,15.423,15.435,15.309,15.404,350000.0
2009-06-10 13:53:00,15.311,15.424,15.299,15.424,450000.0
2009-06-10 13:54:00,15.412,15.435,15.364,15.364,400000.0
2009-06-10 13:55:00,15.422,15.422,15.276,15.294,400000.0
2009-06-10 13:56:00,15.387,15.4,15.313,15.313,350000.0
2009-06-10 13:57:00,15.37,15.382,15.268,15.381,350000.0
2009-06-10 13:58:00,15.37,15.37,15.257,15.36,400000.0
2009-06-10 13:59:00,15.337,15.401,15.25,15.287,600000.0
2009-06-10 14:00:00,15.333,15.372,15.264,15.372,350000.0
2009-06-10 14:01:00,15.242,15.371,15.242,15.37,750000.0
2009-06-10 14:02:00,15.325,15.396,15.258,15.391,400000.0
2009-06-10 14:03:00,15.337,15.352,15.268,15.298,500000.0
2009-06-10 14:04:00,15.389,15.4,15.272,15.4,350000.0
2009-06-10 14:05:00,15.382,15.41,15.278,15.329,400000.0
2009-06-10 14:06:00,15.313,15.391,15.261,15.297,500000.0
2009-06-10 14:07:00,15.303,15.381,15.303,15.367,400000.0
2009-06-10 14:08:00,15.409,15.409,15.281,15.302,350000.0
2009-06-10 14:09:00,15.263,15.371,15.263,15.307,550000.0
2009-06-10 14:10:00,15.297,15.4,15.297,15.343,350000.0
2009-06-10 14:11:00,15.413,15.424,15.359,15.359,350000.0
2009-06-10 14:12:00,15.333,15.412,15.289,15.313,550000.0
2009-06-10 14:13:00,15.345,15.403,15.298,15.403,400000.0
2009-06-10 14:14:00,15.388,15.416,15.284,15.333,350000.0
2009-06-10 14:15:00,15.423,15.423,15.301,15.302,450000.0
2009-06-10 14:16:00,15.316,15.429,15.303,15.429,750000.0
2009-06-10 14:17:00,15.284,15.37,15.27,15.323,350000.0
2009-06-10 14:18:00,15.382,15.421,15.258,15.258,400000.0
2009-06-10 14:19:00,15.426,15.426,15.35,15.356,400000.0
2009-06-10 14:20:00,15.342,15.427,15.314,15.328,600000.0
2009-06-10 14:21:00,15.272,15.41,15.272,15.391,400000.0
2009-06-10 14:22:00,15.392,15.433,15.342,15.431,350000.0
2009-06-10 14:23:00,15.414,15.418,15.319,15.333,650000.0
2009-06-10 14:24:00,15.337,15.403,15.259,15.403,550000.0
2009-06-10 14:25:00,15.419,15.446,15.26,15.264,700000.0
2009-06-10 14:26:00,15.337,15.424,15.282,15.349,350000.0
2009-06-10 14:27:00,15.273,15.378,15.272,15.374,450000.0
2009-06-10 14:28:00,15.374,15.424,15.307,15.388,400000.0
2009-06-10 14:29:00,15.353,15.362,15.292,15.36,450000.0
2009-06-10 14:30:00,15.31,15.373,15.31,15.342,250000.0
2009-06-10 14:31:00,15.267,15.361,15.2,15.321,350000.0
2009-06-10 14:32:00,15.251,15.368,15.245,15.245,500000.0
2009-06-10 14:33:00,15.264,15.359,15.264,15.288,350000.0
2009-06-10 14:34:00,15.352,15.385,15.231,15.239,450000.0
2009-06-10 14:35:00,15.333,15.346,15.274,15.339,350000.0
2009-06-10 14:36:00,15.266,15.365,15.227,15.334,450000.0
2009-06-10 14:37:00,15.249,15.329,15.182,15.182,550000.0
2009-06-10 14:38:00,15.304,15.304,15.215,15.267,400000.0
2009-06-10 14:39:00,15.254,15.363,15.22,15.249,800000.0
2009-06-10 14:40:00,15.276,15.368,15.231,15.231,700000.0
2009-06-10 14:41:00,15.268,15.332,15.219,15.332,350000.0
2009-06-10 14:42:00,15.267,15.362,15.191,15.223,450000.0
2009-06-10 14:43:00,15.268,15.341,15.159,15.341,500000.0
2009-06-10 14:44:00,15.256,15.356,15.252,15.31,450000.0
2009-06-10 14:45:00,15.315,15.346,15.206,15.246,400000.0
2009-06-10 14:46:00,15.322,15.356,15.197,15.356,400000.0
2009-06-10 14:47:00,15.296,15.357,15.215,15.318,350000.0
2009-06-10 14:48:00,15.318,15.351,15.253,15.335,400000.0
2009-06-10 14:49:00,15.376,15.407,15.22,15.22,500000.0
2009-06-10 14:50:00,15.26,15.347,15.244,15.262,550000.0
2009-06-10 14:51:00,15.351,15.365,15.277,15.337,350000.0
2009-06-10 14:52:00,15.348,15.397,15.25,15.355,400000.0
2009-06-10 14:53:00,15.287,15.388,15.287,15.337,500000.0
2009-06-10 14:54:00,15.337,15.362,15.223,15.284,400000.0
2009-06-10 14:55:00,15.314,15.355,15.264,15.338,450000.0
2009-06-10 14:56:00,15.37,15.401,15.291,15.373,350000.0
2009-06-10 14:57:00,15.315,15.399,15.288,15.308,450000.0
2009-06-10 14:58:00,15.388,15.407,15.297,15.339,550000.0
2009-06-10 14:59:00,15.326,15.424,15.262,15.424,550000.0
2009-06-10 15:00:00,15.373,15.453,15.3,15.348,350000.0
2009-06-10 15:01:00,15.394,15.394,15.26,15.272,400000.0
2009-06-10 15:02:00,15.355,15.398,15.291,15.343,400000.0
2009-06-10 15:03:00,15.407,15.455,15.314,15.426,450000.0
2009-06-10 15:04:00,15.347,15.416,15.3,15.382,400000.0
2009-06-10 15:05:00,15.388,15.404,15.293,15.329,400000.0
2009-06-10 15:06:00,15.406,15.406,15.308,15.317,400000.0
2009-06-10 15:07:00,15.327,15.447,15.315,15.378,350000.0
2009-06-10 15:08:00,15.301,15.406,15.292,15.387,400000.0
2009-06-10 15:09:00,15.335,15.406,15.266,15.406,350000.0
2009-06-10 15:10:00,15.314,15.415,15.314,15.397,450000.0
2009-06-10 15:11:00,15.294,15.391,15.276,15.351,400000.0
2009-06-10 15:12:00,15.36,15.36,15.251,15.274,350000.0
2009-06-10 15:13:00,15.284,15.368,15.245,15.245,400000.0
2009-06-10 15:14:00,15.259,15.375,15.23,15.241,400000.0
2009-06-10 15:15:00,15.384,15.386,15.254,15.285,400000.0
2009-06-10 15:16:00,15.242,15.384,15.242,15.384,350000.0
2009-06-10 15:17:00,15.346,15.377,15.244,15.377,500000.0
2009-06-10 15:18:00,15.319,15.381,15.264,15.373,550000.0
2009-06-10 15:19:00,15.292,15.382,15.233,15.233,450000.0
2009-06-10 15:20:00,15.355,15.361,15.245,15.253,650000.0
2009-06-10 15:21:00,15.312,15.392,15.253,15.392,750000.0
2009-06-10 15:22:00,15.385,15.385,15.241,15.313,400000.0
2009-06-10 15:23:00,15.255,15.348,15.225,15.322,450000.0
2009-06-10 15:24:00,15.32,15.402,15.28,15.291,600000.0
2009-06-10 15:25:00,15.367,15.367,15.237,15.364,500000.0
2009-06-10 15:26:00,15.36,15.416,15.273,15.273,450000.0
2009-06-10 15:27:00,15.366,15.427,15.276,15.276,450000.0
2009-06-10 15:28:00,15.348,15.349,15.294,15.319,350000.0
2009-06-10 15:29:00,15.37,15.37,15.25,15.284,400000.0
2009-06-10 15:30:00,15.285,15.365,15.233,15.288,400000.0
2009-06-10 15:31:00,15.226,15.309,15.204,15.204,350000.0
2009-06-10 15:32:00,15.241,15.316,15.19,15.311,350000.0
2009-06-10 15:33:00,15.238,15.306,15.238,15.284,350000.0
2009-06-10 15:34:00,15.224,15.311,15.224,15.286,450000.0
2009-06-10 15:35:00,15.267,15.267,15.134,15.183,500000.0
2009-06-10 15:36:00,15.219,15.277,15.178,15.276,550000.0
2009-06-10 15:37:00,15.164,15.294,15.152,15.152,400000.0
2009-06-10 15:38:00,15.212,15.268,15.125,15.125,400000.0
2009-06-10 15:39:00,15.198,15.293,15.198,15.274,350000.0
2009-06-10 15:40:00,15.151,15.256,15.132,15.192,550000.0
2009-06-10 15:41:00,15.219,15.264,15.132,15.135,350000.0
2009-06-10 15:42:00,15.169,15.245,15.108,15.172,550000.0
2009-06-10 15:43:00,15.219,15.267,15.118,15.246,550000.0
2009-06-10 15:44:00,15.239,15.263,15.159,15.24,350000.0
2009-06-10 15:45:00,15.129,15.209,15.109,15.153,450000.0
2009-06-10 15:46:00,15.249,15.249,15.134,15.239,350000.0
2009-06-10 15:47:00,15.194,15.217,15.058,15.077,550000.0
2009-06-10 15:48:00,15.087,15.179,15.087,15.112,350000.0
2009-06-10 15:49:00,15.183,15.215,15.15,15.215,350000.0
2009-06-10 15:50:00,15.187,15.187,15.058,15.089,550000.0
2009-06-10 15:51:00,15.051,15.182,15.045,15.182,500000.0
2009-06-10 15:52:00,15.071,15.187,15.053,15.053,350000.0
2009-06-10 15:53:00,15.199,15.199,15.037,15.09,400000.0
2009-06-10 15:54:00,15.166,15.201,15.067,15.123,450000.0
2009-06-10 15:55:00,15.085,15.188,15.085,15.188,450000.0
2009-06-10 15:56:00,15.179,15.179,15.042,15.042,450000.0
2009-06-10 15:57:00,15.048,15.186,15.048,15.113,350000.0
2009-06-10 15:58:00,15.086,15.158,15.072,15.158,350000.0
2009-06-10 15:59:00,15.199,15.199,15.095,15.113,450000.0
2009-06-10 16:00:00,15.072,15.205,15.072,15.181,550000.0
2009-06-10 16:01:00,15.159,15.189,15.1,15.165,450000.0
2009-06-10 16:02:00,15.137,15.153,15.055,15.151,450000.0
2009-06-10 16:03:00,15.154,15.172,15.033,15.172,550000.0
2009-06-10 16:04:00,15.142,15.157,15.03,15.128,500000.0
2009-06-10 16:05:00,15.122,15.139,15.004,15.004,650000.0
2009-06-10 16:06:00,15.014,15.105,15.014,15.041,500000.0
2009-06-10 16:07:00,15.077,15.185,15.041,15.061,350000.0
2009-06-10 16:08:00,15.031,15.173,15.031,15.087,450000.0
2009-06-10 16:09:00,15.024,15.16,15.024,15.16,350000.0
2009-06-10 16:10:00,15.168,15.168,15.023,15.049,350000.0
2009-06-10 16:11:00,15.065,15.179,15.038,15.136,450000.0
2009-06-10 16:12:00,15.128,15.192,15.057,15.092,600000.0
2009-06-10 16:13:00,15.113,15.144,14.998,15.069,450000.0
2009-06-10 16:14:00,14.978,15.057,14.947,14.947,400000.0
2009-06-10 16:15:00,15.043,15.078,14.913,15.039,400000.0
2009-06-10 16:16:00,14.978,15.053,14.922,15.049,550000.0
2009-06-10 16:17:00,15.028,15.059,14.934,14.955,350000.0
2009-06-10 16:18:00,15.065,15.093,14.971,15.052,400000.0
2009-06-10 16:19:00,14.982,15.057,14.982,15.057,500000.0
2009-06-10 16:20:00,15.062,15.081,14.928,15.081,550000.0
2009-06-10 16:21:00,14.989,15.094,14.956,15.094,400000.0
2009-06-10 16:22:00,15.091,15.106,15.005,15.057,450000.0
2009-06-10 16:23:00,15.099,15.14,15.005,15.131,500000.0
2009-06-10 16:24:00,15.078,15.098,15.01,15.098,400000.0
2009-06-10 16:25:00,15.044,15.114,15.013,15.1,350000.0
2009-06-10 16:26:00,15.071,15.131,15.009,15.099,400000.0
2009-06-10 16:27:00,15.052,15.109,14.976,15.109,650000.0
2009-06-10 16:28:00,15.06,15.083,14.946,15.07,550000.0
2009-06-10 16:29:00,15.054,15.136,15.024,15.053,400000.0
2009-06-10 16:30:00,15.139,15.146,15.002,15.029,600000.0
2009-06-10 16:31:00,15.011,15.159,15.011,15.154,350000.0
2009-06-10 16:32:00,15.131,15.152,15.015,15.142,450000.0
2009-06-10 16:33:00,15.106,15.117,15.007,15.117,450000.0
2009-06-10 16:34:00,15.096,15.176,15.06,15.13,350000.0
2009-06-10 16:35:00,15.048,15.118,15.03,15.067,400000.0
2009-06-10 16:36:00,15.057,15.155,15.05,15.155,400000.0
2009-06-10 16:37:00,15.149,15.161,15.054,15.102,500000.0
2009-06-10 16:38:00,15.054,15.2,15.054,15.089,450000.0
2009-06-10 16:39:00,15.175,15.175,15.084,15.167,500000.0
2009-06-10 16:40:00,15.07,15.151,15.038,15.089,450000.0
2009-06-10 16:41:00,15.09,15.173,15.052,15.145,400000.0
2009-06-10 16:42:00,15.141,15.193,15.07,15.167,700000.0
2009-06-10 16:43:00,14.993,15.129,14.993,15.099,400000.0
2009-06-10 16:44:00,15.097,15.127,15.009,15.063,400000.0
2009-06-10 16:45:00,15.049,15.158,15.032,15.132,350000.0
2009-06-10 16:46:00,15.05,15.136,15.024,15.072,500000.0
2009-06-10 16:47:00,14.998,15.122,14.976,14.999,600000.0
2009-06-10 16:48:00,15.062,15.121,14.988,15.066,450000.0
2009-06-10 16:49:00,15.044,15.103,14.982,14.982,450000.0
2009-06-10 16:50:00,15.01,15.109,15.01,15.081,350000.0
2009-06-10 16:51:00,15.055,15.135,14.972,14.994,500000.0
2009-06-10 16:52:00,15.002,15.134,15.002,15.134,350000.0
2009-06-10 16:53:00,15.088,15.135,15.016,15.028,450000.0
2009-06-10 16:54:00,15.1,15.106,15.007,15.07,400000.0
2009-06-10 16:55:00,15.15,15.152,15.016,15.152,500000.0
2009-06-10 16:56:00,15.08,15.149,15.029,15.045,400000.0
2009-06-10 16:57:00,15.119,15.157,15.039,15.124,850000.0
2009-06-10 16:58:00,15.046,15.18,15.032,15.032,450000.0
2009-06-10 16:59:00,15.059,15.156,15.046,15.058,400000.0
2009-06-10 17:00:00,15.053,15.136,15.004,15.105,350000.0
2009-06-10 17:01:00,15.121,15.16,15.018,15.078,400000.0
2009-06-10 17:02:00,14.968,15.059,14.968,14.989,400000.0
2009-06-10 17:03:00,15.053,15.053,14.936,15.026,400000.0
2009-06-10 17:04:00,15.021,15.021,14.863,14.894,400000.0
2009-06-10 17:05:00,14.945,15.052,14.909,14.963,600000.0
2009-06-10 17:06:00,15.012,15.059,14.935,15.036,400000.0
2009-06-10 17:07:00,14.968,15.045,14.901,14.935,550000.0
2009-06-10 17:08:00,15.063,15.066,14.935,14.979,350000.0
2009-06-10 17:09:00,15.06,15.06,14.905,15.04,450000.0
2009-06-10 17:10:00,15.074,15.074,14.971,15.03,400000.0
2009-06-10 17:11:00,15.019,15.101,14.939,14.939,400000.0
2009-06-10 17:12:00,14.971,15.082,14.971,15.056,400000.0
2009-06-10 17:13:00,14.989,15.131,14.989,14.992,600000.0
2009-06-10 17:14:00,15.041,15.119,14.994,14.994,350000.0
2009-06-10 17:15:00,15.024,15.142,15.024,15.114,350000.0
2009-06-10 17:16:00,15.011,15.059,14.95,15.002,500000.0
2009-06-10 17:17:00,15.005,15.09,14.957,15.017,400000.0
2009-06-10 17:18:00,14.997,15.125,14.958,15.095,400000.0
2009-06-10 17:19:00,15.037,15.112,14.978,15.012,550000.0
2009-06-10 17:20:00,15.077,15.096,14.959,14.976,350000.0
2009-06-10 17:21:00,15.075,15.075,14.968,15.021,350000.0
2009-06-10 17:22:00,15.023,15.122,14.98,14.998,450000.0
2009-06-10 17:23:00,15.066,15.109,14.994,14.994,400000.0
2009-06-10 17:24:00,15.001,15.153,15.001,15.062,550000.0
2009-06-10 17:25:00,15.11,15.114,14.96,15.077,450000.0
2009-06-10 17:26:00,15.02,15.124,15.009,15.08,450000.0
2009-06-10 17:27:00,15.116,15.116,14.983,15.074,650000.0
2009-06-10 17:28:00,14.997,15.134,14.986,15.088,350000.0
2009-06-10 17:29:00,15.026,15.123,15.009,15.123,400000.0
2009-06-10 17:30:00,15.05,15.135,15.02,15.099,450000.0
2009-06-10 17:31:00,15.06,15.128,14.992,15.097,600000.0
2009-06-10 17:32:00,15.151,15.151,15.041,15.106,350000.0
2009-06-10 17:33:00,15.155,15.155,15.011,15.147,350000.0
2009-06-10 17:34:00,15.059,15.145,14.999,15.064,400000.0
2009-06-10 17:35:00,15.15,15.161,15.036,15.075,500000.0
2009-06-10 17:36:00,15.018,15.1,15.007,15.1,350000.0
2009-06-10 17:37:00,15.084,15.154,15.025,15.079,350000.0
2009-06-10 17:38:00,15.109,15.134,15.015,15.039,500000.0
2009-06-10 17:39:00,15.093,15.14,14.998,15.136,600000.0
2009-06-10 17:40:00,15.085,15.12,15.005,15.12,550000.0
2009-06-10 17:41:00,15.161,15.161,14.991,15.142,750000.0
2009-06-10 17:42:00,15.154,15.156,15.059,15.111,400000.0
2009-06-10 17:43:00,15.18,15.18,15.053,15.151,450000.0
2009-06-10 17:44:00,15.162,15.205,15.053,15.053,650000.0
2009-06-10 17:45:00,15.069,15.155,15.025,15.08,550000.0
2009-06-10 17:46:00,15.092,15.141,15.03,15.054,350000.0
2009-06-10 17:47:00,15.069,15.177,15.033,15.035,400000.0
2009-06-10 17:48:00,15.103,15.149,15.037,15.077,500000.0
2009-06-10 17:49:00,15.023,15.149,15.018,15.13,650000.0
2009-06-10 17:50:00,15.121,15.161,15.06,15.081,500000.0
2009-06-10 17:51:00,15.115,15.194,15.088,15.176,550000.0
2009-06-10 17:52:00,15.193,15.22,15.071,15.163,450000.0
2009-06-10 17:53:00,15.12,15.177,15.063,15.156,550000.0
2009-06-10 17:54:00,15.115,15.193,15.092,15.118,350000.0
2009-06-10 17:55:00,15.13,15.161,15.022,15.087,550000.0
2009-06-10 17:56:00,15.065,15.153,15.046,15.111,500000.0
2009-06-10 17:57:00,15.113,15.189,15.067,15.189,400000.0
2009-06-10 17:58:00,15.172,15.172,15.043,15.128,400000.0
2009-06-10 17:59:00,15.151,15.155,15.051,15.091,600000.0
2009-06-10 18:00:00,15.106,15.179,15.033,15.17,450000.0
2009-06-10 18:01:00,15.059,15.177,15.045,15.086,400000.0
2009-06-10 18:02:00,15.158,15.167,15.111,15.167,350000.0
2009-06-10 18:03:00,15.161,15.199,15.065,15.159,550000.0
2009-06-10 18:04:00,15.166,15.21,15.071,15.209,450000.0
2009-06-10 18:05:00,15.166,15.214,15.069,15.193,750000.0
2009-06-10 18:06:00,15.177,15.215,15.076,15.148,450000.0
2009-06-10 18:07:00,15.168,15.21,15.059,15.176,400000.0
2009-06-10 18:08:00,15.107,15.196,15.088,15.184,400000.0
2009-06-10 18:09:00,15.218,15.254,15.1,15.101,800000.0
2009-06-10 18:10:00,15.134,15.225,15.075,15.18,400000.0
2009-06-10 18:11:00,15.131,15.217,15.089,15.089,400000.0
2009-06-10 18:12:00,15.151,15.223,15.143,15.143,350000.0
2009-06-10 18:13:00,15.23,15.244,15.112,15.193,400000.0
2009-06-10 18:14:00,15.134,15.242,15.121,15.242,450000.0
2009-06-10 18:15:00,15.126,15.135,15.081,15.081,300000.0
2009-06-10 18:16:00,15.219,15.219,15.132,15.177,400000.0
2009-06-10 18:17:00,15.218,15.223,15.117,15.202,350000.0
2009-06-10 18:18:00,15.156,15.207,15.08,15.091,550000.0
2009-06-10 18:19:00,15.181,15.236,15.103,15.103,400000.0
2009-06-10 18:20:00,15.11,15.225,15.11,15.159,550000.0
2009-06-10 18:21:00,15.133,15.187,15.098,15.119,500000.0
2009-06-10 18:22:00,15.14,15.214,15.074,15.124,550000.0
2009-06-10 18:23:00,15.089,15.141,15.055,15.079,1600000.0
2009-06-10 18:24:00,15.158,15.188,15.06,15.072,1450000.0
2009-06-10 18:25:00,15.064,15.146,14.996,15.053,1950000.0
2009-06-10 18:26:00,15.079,15.168,15.079,15.133,400000.0
2009-06-10 18:27:00,15.094,15.1,15.053,15.09,350000.0
2009-06-10 18:28:00,15.185,15.185,15.094,15.143,300000.0
2009-06-10 18:29:00,15.122,15.192,15.067,15.069,450000.0
2009-06-10 18:30:00,15.089,15.234,15.086,15.134,1400000.0
2009-06-10 18:31:00,15.134,15.239,15.115,15.119,1550000.0
2009-06-10 18:32:00,15.194,15.199,15.084,15.167,400000.0
2009-06-10 18:33:00,15.163,15.163,15.05,15.101,350000.0
2009-06-10 18:34:00,15.187,15.23,15.112,15.142,400000.0
2009-06-10 18:35:00,15.116,15.149,15.067,15.125,1500000.0
2009-06-10 18:36:00,15.173,15.214,15.077,15.214,350000.0
2009-06-10 18:37:00,15.115,15.211,15.086,15.202,400000.0
2009-06-10 18:38:00,15.134,15.185,15.089,15.182,400000.0
2009-06-10 18:39:00,15.197,15.241,15.14,15.17,350000.0
2009-06-10 18:40:00,15.182,15.261,15.139,15.149,1800000.0
2009-06-10 18:41:00,15.136,15.24,15.135,15.171,1650000.0
2009-06-10 18:42:00,15.176,15.181,15.114,15.161,1500000.0
2009-06-10 18:43:00,15.189,15.246,15.115,15.246,1500000.0
2009-06-10 18:44:00,15.16,15.216,15.102,15.189,400000.0
2009-06-10 18:45:00,15.159,15.207,15.097,15.197,350000.0
2009-06-10 18:46:00,15.186,15.235,15.103,15.175,1450000.0
2009-06-10 18:47:00,15.18,15.223,15.09,15.22,550000.0
2009-06-10 18:48:00,15.195,15.24,15.137,15.196,1900000.0
2009-06-10 18:49:00,15.173,15.246,15.117,15.182,450000.0
2009-06-10 18:50:00,15.149,15.219,15.145,15.162,500000.0
2009-06-10 18:51:00,15.17,15.209,15.032,15.148,550000.0
2009-06-10 18:52:00,15.184,15.233,15.07,15.168,500000.0
2009-06-10 18:53:00,15.14,15.166,15.091,15.16,1250000.0
2009-06-10 18:54:00,15.18,15.201,15.136,15.175,1800000.0
2009-06-10 18:55:00,15.211,15.211,15.136,15.175,450000.0
2009-06-10 18:56:00,15.16,15.174,15.064,15.138,1300000.0
2009-06-10 18:57:00,15.076,15.18,15.063,15.118,400000.0
2009-06-10 18:58:00,15.187,15.201,15.118,15.197,1250000.0
2009-06-10 18:59:00,15.167,15.222,15.114,15.203,1500000.0
2009-06-10 19:00:00,15.237,15.25,15.104,15.169,450000.0
2009-06-10 19:01:00,15.203,15.203,15.098,15.176,250000.0
2009-06-10 19:02:00,15.204,15.204,15.122,15.148,350000.0
2009-06-10 19:03:00,15.151,15.182,15.085,15.097,400000.0
2009-06-10 19:04:00,15.159,15.159,15.116,15.116,350000.0
2009-06-10 19:05:00,15.067,15.131,14.99,15.13,400000.0
2009-06-10 19:06:00,15.03,15.143,15.027,15.063,350000.0
2009-06-10 19:07:00,15.165,15.165,15.066,15.091,550000.0
2009-06-10 19:08:00,15.121,15.16,15.033,15.067,350000.0
2009-06-10 19:09:00,15.057,15.166,15.034,15.081,550000.0
2009-06-10 19:10:00,15.176,15.192,15.078,15.118,350000.0
2009-06-10 19:11:00,15.11,15.179,15.063,15.063,450000.0
2009-06-10 19:12:00,15.149,15.186,15.102,15.186,350000.0
2009-06-10 19:13:00,15.163,15.185,15.105,15.182,350000.0
2009-06-10 19:14:00,15.12,15.186,15.109,15.186,350000.0
2009-06-10 19:15:00,15.119,15.203,15.086,15.165,400000.0
2009-06-10 19:16:00,15.157,15.2,15.086,15.086,350000.0
2009-06-10 19:17:00,15.161,15.172,15.045,15.162,350000.0
2009-06-10 19:18:00,15.095,15.195,15.072,15.088,350000.0
2009-06-10 19:19:00,15.179,15.204,15.079,15.204,350000.0
2009-06-10 19:20:00,15.083,15.194,15.083,15.167,400000.0
2009-06-10 19:21:00,15.146,15.189,15.069,15.072,550000.0
2009-06-10 19:22:00,15.171,15.195,15.075,15.161,400000.0
2009-06-10 19:23:00,15.084,15.21,15.084,15.16,400000.0
2009-06-10 19:24:00,15.096,15.206,15.07,15.168,550000.0
2009-06-10 19:25:00,15.104,15.155,15.034,15.034,550000.0
2009-06-10 19:26:00,15.116,15.195,15.072,15.095,450000.0
2009-06-10 19:27:00,15.106,15.138,15.027,15.027,350000.0
2009-06-10 19:28:00,15.1,15.165,15.074,15.121,350000.0
2009-06-10 19:29:00,15.148,15.163,15.038,15.038,500000.0
2009-06-10 19:30:00,15.148,15.148,15.024,15.124,350000.0
2009-06-10 19:31:00,15.095,15.14,15.054,15.131,400000.0
2009-06-10 19:32:00,15.139,15.139,15.012,15.126,350000.0
2009-06-10 19:33:00,15.051,15.099,14.986,15.071,350000.0
2009-06-10 19:34:00,15.09,15.094,14.99,15.016,400000.0
2009-06-10 19:35:00,15.089,15.109,14.983,15.106,550000.0
2009-06-10 19:36:00,15.092,15.134,15.001,15.055,350000.0
2009-06-10 19:37:00,15.059,15.124,15.0,15.114,350000.0
2009-06-10 19:38:00,15.104,15.111,14.982,15.111,400000.0
2009-06-10 19:39:00,15.131,15.131,14.993,15.025,400000.0
2009-06-10 19:40:00,15.036,15.133,15.015,15.133,550000.0
2009-06-10 19:41:00,15.054,15.177,15.039,15.126,500000.0
2009-06-10 19:42:00,15.077,15.12,15.01,15.064,400000.0
2009-06-10 19:43:00,15.14,15.145,15.009,15.098,450000.0
2009-06-10 19:44:00,15.104,15.119,15.018,15.018,400000.0
2009-06-10 19:45:00,14.98,15.06,14.98,15.06,500000.0
2009-06-10 19:46:00,15.079,15.114,15.016,15.09,550000.0
2009-06-10 19:47:00,15.034,15.12,15.034,15.087,350000.0
2009-06-10 19:48:00,15.065,15.076,14.987,15.04,400000.0
2009-06-10 19:49:00,14.98,15.069,14.936,15.066,400000.0
2009-06-10 19:50:00,15.064,15.069,14.964,14.986,550000.0
2009-06-10 19:51:00,15.092,15.099,14.966,15.018,400000.0
2009-06-10 19:52:00,14.987,15.094,14.966,15.094,350000.0
2009-06-10 19:53:00,15.094,15.094,15.039,15.039,400000.0
2009-06-10 19:54:00,14.99,15.115,14.981,15.102,350000.0
2009-06-10 19:55:00,14.973,15.058,14.973,15.058,350000.0
2009-06-10 19:56:00,15.004,15.076,14.919,15.003,300000.0
2009-06-10 19:57:00,15.001,15.032,14.93,14.943,350000.0
2009-06-10 19:58:00,15.031,15.031,14.919,14.997,500000.0
2009-06-10 19:59:00,15.04,15.086,14.967,14.967,350000.0
2009-06-10 20:00:00,15.052,15.052,14.914,15.036,400000.0
2009-06-10 20:01:00,15.016,15.031,14.893,15.017,400000.0
2009-06-10 20:02:00,14.991,15.077,14.964,15.06,400000.0
2009-06-10 20:03:00,15.028,15.078,15.004,15.004,300000.0
2009-06-10 20:04:00,14.992,15.091,14.97,15.089,400000.0
2009-06-10 20:05:00,14.979,15.074,14.966,15.043,350000.0
2009-06-10 20:06:00,14.959,15.058,14.959,15.045,350000.0
2009-06-10 20:07:00,14.994,15.089,14.962,15.031,500000.0
2009-06-10 20:08:00,15.078,15.084,14.959,15.03,300000.0
2009-06-10 20:09:00,15.009,15.079,14.968,15.079,400000.0
2009-06-10 20:10:00,15.066,15.106,14.984,15.08,550000.0
2009-06-10 20:11:00,15.078,15.094,14.971,14.986,500000.0
2009-06-10 20:12:00,15.102,15.118,15.013,15.026,400000.0
2009-06-10 20:13:00,15.028,15.12,14.989,15.074,350000.0
2009-06-10 20:14:00,15.019,15.114,14.975,15.114,500000.0
2009-06-10 20:15:00,15.018,15.098,14.944,15.098,350000.0
2009-06-10 20:16:00,15.1,15.1,15.046,15.072,400000.0
2009-06-10 20:17:00,15.078,15.078,14.965,14.985,500000.0
2009-06-10 20:18:00,15.069,15.116,14.994,15.111,350000.0
2009-06-10 20:19:00,15.074,15.135,14.974,15.054,550000.0
2009-06-10 20:20:00,15.119,15.119,14.989,15.079,400000.0
2009-06-10 20:21:00,15.063,15.132,14.997,14.997,450000.0
2009-06-10 20:22:00,15.097,15.13,15.01,15.016,400000.0
2009-06-10 20:23:00,15.072,15.164,15.032,15.112,250000.0
2009-06-10 20:24:00,15.093,15.093,14.977,15.087,400000.0
2009-06-10 20:25:00,15.005,15.141,15.005,15.026,350000.0
2009-06-10 20:26:00,14.998,15.124,14.998,15.124,350000.0
2009-06-10 20:27:00,15.121,15.135,15.02,15.103,400000.0
2009-06-10 20:28:00,15.099,15.113,14.957,14.974,350000.0
2009-06-10 20:29:00,15.002,15.127,15.002,15.091,250000.0
2009-06-10 20:30:00,15.006,15.103,14.966,15.103,250000.0
2009-06-10 20:31:00,15.059,15.101,14.975,15.101,400000.0
2009-06-10 20:32:00,14.966,15.121,14.966,14.987,350000.0
2009-06-10 20:33:00,15.028,15.083,14.993,14.993,350000.0
2009-06-10 20:34:00,15.072,15.072,15.003,15.071,350000.0
2009-06-10 20:35:00,15.087,15.107,15.036,15.047,250000.0
2009-06-10 20:36:00,15.125,15.128,15.011,15.128,550000.0
2009-06-10 20:37:00,15.009,15.136,14.973,15.136,550000.0
2009-06-10 20:38:00,15.008,15.133,15.008,15.087,550000.0
2009-06-10 20:39:00,15.077,15.137,15.021,15.031,350000.0
2009-06-10 20:40:00,15.075,15.117,14.964,15.109,550000.0
2009-06-10 20:41:00,15.038,15.141,15.038,15.117,250000.0
2009-06-10 20:42:00,15.026,15.114,14.988,15.114,400000.0
2009-06-10 20:43:00,15.015,15.126,14.99,15.002,550000.0
2009-06-10 20:44:00,15.108,15.144,15.028,15.121,400000.0
2009-06-10 20:45:00,15.059,15.128,15.027,15.027,400000.0
2009-06-10 20:46:00,15.062,15.124,14.976,15.024,350000.0
2009-06-10 20:47:00,15.123,15.146,15.002,15.135,550000.0
2009-06-10 20:48:00,15.025,15.127,15.013,15.055,500000.0
2009-06-10 20:49:00,15.079,15.138,14.976,15.138,350000.0
2009-06-10 20:50:00,15.015,15.132,15.015,15.024,400000.0
2009-06-10 20:51:00,15.1,15.195,15.013,15.138,550000.0
2009-06-10 20:53:00,15.103,15.16,15.035,15.035,350000.0
2009-06-10 20:54:00,15.111,15.163,15.105,15.105,150000.0
2009-06-10 20:55:00,15.137,15.153,15.023,15.153,400000.0
2009-06-10 20:56:00,15.095,15.116,15.028,15.072,300000.0
2009-06-10 20:57:00,15.106,15.125,14.981,15.12,500000.0
2009-06-10 20:58:00,15.052,15.16,15.032,15.116,400000.0
2009-06-10 20:59:00,15.127,15.146,15.0,15.015,350000.0
2009-06-10 21:00:00,15.052,15.163,15.052,15.084,650000.0
2009-06-10 21:01:00,15.003,15.1,14.978,15.1,450000.0
2009-06-10 21:02:00,15.142,15.176,15.06,15.08,350000.0
2009-06-10 21:03:00,15.045,15.172,15.028,15.063,550000.0
2009-06-10 21:04:00,15.118,15.119,15.055,15.114,300000.0
2009-06-10 21:05:00,15.073,15.13,15.017,15.017,250000.0
2009-06-10 21:06:00,15.039,15.13,15.006,15.11,600000.0
2009-06-10 21:07:00,15.025,15.119,14.97,14.97,700000.0
2009-06-10 21:08:00,15.125,15.125,14.992,15.021,400000.0
2009-06-10 21:09:00,15.013,15.138,15.012,15.086,550000.0
2009-06-10 21:10:00,15.092,15.165,15.036,15.05,800000.0
2009-06-10 21:11:00,15.059,15.138,15.035,15.035,400000.0
2009-06-10 21:12:00,15.034,15.144,14.996,15.096,450000.0
2009-06-10 21:13:00,15.096,15.146,15.045,15.058,550000.0
2009-06-10 21:14:00,15.062,15.124,14.965,15.097,550000.0
2009-06-10 21:15:00,15.135,15.162,15.064,15.064,350000.0
2009-06-10 21:16:00,15.1,15.102,15.045,15.083,250000.0
2009-06-10 21:17:00,15.063,15.132,15.008,15.113,400000.0
2009-06-10 21:18:00,15.083,15.116,14.965,15.116,550000.0
2009-06-10 21:19:00,15.095,15.144,15.086,15.096,300000.0
2009-06-10 21:20:00,15.141,15.198,15.039,15.039,950000.0
2009-06-10 21:21:00,15.091,15.115,14.988,15.087,550000.0
2009-06-10 21:22:00,15.118,15.135,15.026,15.13,300000.0
2009-06-10 21:23:00,15.044,15.125,14.991,15.101,550000.0
2009-06-10 21:24:00,15.072,15.147,14.996,15.147,550000.0
2009-06-10 21:25:00,15.116,15.144,15.023,15.144,250000.0
2009-06-10 21:26:00,15.137,15.14,15.036,15.076,450000.0
2009-06-10 21:27:00,15.127,15.13,15.045,15.066,450000.0
2009-06-10 21:28:00,15.067,15.15,15.026,15.127,600000.0
2009-06-10 21:29:00,15.108,15.108,14.943,15.071,700000.0
2009-06-10 21:30:00,15.091,15.102,15.001,15.001,550000.0
2009-06-10 21:31:00,15.028,15.109,15.028,15.098,150000.0
2009-06-10 21:32:00,15.118,15.138,15.046,15.138,350000.0
2009-06-10 21:33:00,15.122,15.136,15.072,15.114,300000.0
2009-06-10 21:34:00,15.057,15.109,15.014,15.054,250000.0
2009-06-10 21:35:00,15.054,15.128,15.05,15.05,350000.0
2009-06-10 21:36:00,15.06,15.155,15.02,15.085,350000.0
2009-06-10 21:37:00,15.15,15.15,15.14,15.14,400000.0
2009-06-10 21:38:00,15.056,15.163,15.002,15.065,400000.0
2009-06-10 21:40:00,15.023,15.144,15.023,15.144,750000.0
2009-06-10 21:41:00,15.137,15.137,14.997,15.04,550000.0
2009-06-10 21:42:00,15.101,15.136,15.067,15.132,350000.0
2009-06-10 21:43:00,15.075,15.171,15.061,15.061,250000.0
2009-06-10 21:44:00,15.064,15.166,15.064,15.166,450000.0
2009-06-10 21:45:00,15.114,15.18,15.065,15.131,400000.0
2009-06-10 21:46:00,15.158,15.201,15.083,15.101,250000.0
2009-06-10 21:47:00,15.108,15.189,15.068,15.072,500000.0
2009-06-10 21:50:00,15.167,15.188,15.068,15.148,900000.0
2009-06-10 21:51:00,15.174,15.174,15.033,15.104,300000.0
2009-06-10 21:52:00,15.18,15.18,15.114,15.163,250000.0
2009-06-10 21:54:00,15.125,15.125,15.055,15.055,100000.0
2009-06-10 21:55:00,15.142,15.218,15.069,15.117,650000.0
2009-06-10 21:56:00,15.16,15.16,15.16,15.16,550000.0
2009-06-10 21:57:00,15.106,15.182,15.086,15.105,550000.0
2009-06-10 21:58:00,15.146,15.146,15.105,15.105,100000.0
2009-06-10 21:59:00,15.063,15.18,15.063,15.18,700000.0
2009-06-10 22:00:00,15.143,15.156,15.143,15.156,100000.0
2009-06-10 22:01:00,15.158,15.158,15.008,15.055,550000.0
2009-06-10 22:02:00,15.044,15.182,15.044,15.072,300000.0
2009-06-10 22:03:00,15.046,15.131,15.046,15.131,100000.0
2009-06-10 22:06:00,15.084,15.199,15.084,15.163,300000.0
2009-06-10 22:07:00,15.119,15.182,15.099,15.182,300000.0
2009-06-10 22:08:00,15.133,15.181,15.096,15.096,300000.0
2009-06-10 22:09:00,15.173,15.186,15.106,15.14,300000.0
2009-06-10 22:10:00,15.161,15.161,15.161,15.161,50000.0
2009-06-10 22:12:00,15.122,15.171,15.057,15.164,450000.0
2009-06-10 22:13:00,15.139,15.186,15.064,15.185,350000.0
2009-06-10 22:14:00,15.152,15.176,15.089,15.176,650000.0
2009-06-10 22:15:00,15.155,15.155,15.042,15.084,350000.0
2009-06-10 22:20:00,15.161,15.161,15.028,15.143,600000.0
2009-06-10 22:22:00,15.142,15.184,15.074,15.106,250000.0
2009-06-10 22:23:00,15.081,15.2,15.081,15.098,450000.0
2009-06-10 22:25:00,15.139,15.167,15.073,15.146,300000.0
2009-06-10 22:26:00,15.118,15.119,15.047,15.047,150000.0
2009-06-10 22:27:00,15.102,15.16,15.054,15.16,250000.0
2009-06-10 22:28:00,15.142,15.191,15.053,15.111,300000.0
2009-06-10 22:30:00,15.094,15.173,15.066,15.066,500000.0
2009-06-10 22:31:00,15.046,15.196,15.046,15.196,400000.0
2009-06-10 22:32:00,15.155,15.167,15.035,15.144,500000.0
2009-06-10 22:33:00,15.139,15.17,15.092,15.155,300000.0
2009-06-10 22:34:00,15.071,15.201,15.055,15.079,450000.0
2009-06-10 22:36:00,15.119,15.194,15.084,15.084,300000.0
2009-06-10 22:38:00,15.132,15.209,15.087,15.158,450000.0
2009-06-10 22:39:00,15.102,15.182,15.046,15.182,200000.0
2009-06-10 22:40:00,15.07,15.127,15.033,15.033,350000.0
2009-06-10 22:41:00,15.048,15.175,15.04,15.11,350000.0
2009-06-10 22:42:00,15.11,15.124,15.076,15.124,200000.0
2009-06-10 22:43:00,15.13,15.13,15.13,15.13,250000.0
2009-06-10 22:44:00,15.13,15.162,15.024,15.044,250000.0
2009-06-10 22:45:00,15.14,15.14,15.14,15.14,500000.0
2009-06-10 22:47:00,15.189,15.199,15.069,15.097,500000.0
2009-06-10 22:49:00,15.01,15.152,15.01,15.152,300000.0
2009-06-10 22:50:00,15.11,15.11,15.012,15.012,100000.0
2009-06-10 22:53:00,15.152,15.152,15.069,15.069,200000.0
2009-06-10 22:56:00,15.126,15.147,15.033,15.147,300000.0
2009-06-10 22:57:00,15.167,15.167,15.059,15.059,100000.0
2009-06-10 22:58:00,15.025,15.104,14.978,15.104,450000.0
2009-06-10 22:59:00,15.13,15.13,15.13,15.13,800000.0
2009-06-10 23:00:00,15.147,15.152,15.011,15.119,800000.0
2009-06-10 23:01:00,15.161,15.167,15.083,15.167,300000.0
2009-06-10 23:03:00,15.13,15.14,15.13,15.14,350000.0
2009-06-10 23:07:00,15.13,15.13,15.13,15.13,350000.0
2009-06-10 23:09:00,15.046,15.144,15.022,15.022,350000.0
2009-06-10 23:10:00,15.107,15.154,15.022,15.067,1050000.0
2009-06-10 23:11:00,15.032,15.161,15.032,15.109,400000.0
2009-06-10 23:12:00,15.13,15.136,15.035,15.071,400000.0
2009-06-10 23:14:00,15.087,15.164,15.071,15.164,250000.0
2009-06-10 23:15:00,15.158,15.158,15.035,15.111,400000.0
2009-06-10 23:18:00,15.127,15.161,15.127,15.127,150000.0
2009-06-10 23:20:00,15.103,15.143,15.019,15.103,700000.0
2009-06-10 23:25:00,15.084,15.151,15.018,15.018,200000.0
2009-06-10 23:27:00,15.054,15.144,15.031,15.143,500000.0
2009-06-10 23:29:00,15.109,15.144,15.013,15.013,200000.0
2009-06-10 23:30:00,15.025,15.135,15.025,15.135,700000.0
2009-06-10 23:37:00,15.098,15.181,15.074,15.178,400000.0
2009-06-10 23:40:00,15.074,15.143,15.002,15.016,1650000.0
2009-06-10 23:41:00,15.14,15.14,15.14,15.14,200000.0
2009-06-10 23:50:00,15.142,15.142,15.059,15.059,200000.0
2009-06-10 23:56:00,15.16,15.16,15.15,15.15,400000.0
2009-06-10 23:58:00,15.13,15.134,15.023,15.13,400000.0
2009-06-10 23:59:00,15.14,15.14,15.14,15.14,450000.0
2009-06-11 00:00:00,15.063,15.159,15.063,15.15,450000.0
2009-06-11 00:01:00,15.153,15.201,15.109,15.109,400000.0
2009-06-11 00:02:00,15.079,15.179,15.053,15.072,550000.0
2009-06-11 00:03:00,15.089,15.179,15.089,15.126,350000.0
2009-06-11 00:04:00,15.133,15.164,15.085,15.131,350000.0
2009-06-11 00:05:00,15.034,15.127,15.027,15.123,450000.0
2009-06-11 00:06:00,15.051,15.185,15.051,15.061,450000.0
2009-06-11 00:07:00,15.154,15.154,15.154,15.154,50000.0
2009-06-11 00:08:00,15.05,15.151,14.995,14.995,400000.0
2009-06-11 00:09:00,15.167,15.175,15.142,15.175,300000.0
2009-06-11 00:10:00,15.118,15.154,15.073,15.139,500000.0
2009-06-11 00:11:00,15.076,15.157,15.075,15.15,300000.0
2009-06-11 00:12:00,15.126,15.174,15.091,15.138,400000.0
2009-06-11 00:13:00,15.142,15.167,15.054,15.124,400000.0
2009-06-11 00:14:00,15.148,15.149,15.148,15.149,100000.0
2009-06-11 00:15:00,15.063,15.185,15.063,15.14,350000.0
2009-06-11 00:16:00,15.115,15.205,15.084,15.084,400000.0
2009-06-11 00:17:00,15.141,15.149,15.072,15.081,450000.0
2009-06-11 00:20:00,15.152,15.152,15.069,15.069,200000.0
2009-06-11 00:21:00,15.15,15.15,15.15,15.15,350000.0
2009-06-11 00:22:00,15.098,15.177,15.098,15.175,350000.0
2009-06-11 00:23:00,15.069,15.207,15.069,15.116,200000.0
2009-06-11 00:24:00,15.195,15.195,15.152,15.152,250000.0
2009-06-11 00:25:00,15.085,15.193,15.085,15.155,150000.0
2009-06-11 00:26:00,15.153,15.166,15.123,15.158,350000.0
2009-06-11 00:27:00,15.192,15.192,15.048,15.162,350000.0
2009-06-11 00:28:00,15.173,15.202,15.074,15.202,400000.0
2009-06-11 00:29:00,15.182,15.229,15.082,15.166,750000.0
2009-06-11 00:30:00,15.152,15.243,15.068,15.122,350000.0
2009-06-11 00:31:00,15.143,15.207,15.128,15.207,400000.0
2009-06-11 00:32:00,15.2,15.2,15.2,15.2,250000.0
2009-06-11 00:33:00,15.198,15.198,15.061,15.168,250000.0
2009-06-11 00:34:00,15.182,15.237,15.128,15.211,450000.0
2009-06-11 00:35:00,15.204,15.205,15.126,15.205,250000.0
2009-06-11 00:36:00,15.152,15.213,15.101,15.211,400000.0
2009-06-11 00:37:00,15.066,15.192,15.066,15.127,550000.0
2009-06-11 00:39:00,15.222,15.245,15.152,15.154,350000.0
2009-06-11 00:40:00,15.194,15.233,15.081,15.21,1400000.0
2009-06-11 00:41:00,15.198,15.234,15.149,15.178,550000.0
2009-06-11 00:43:00,15.18,15.21,15.09,15.169,400000.0
2009-06-11 00:47:00,15.092,15.204,15.092,15.128,250000.0
2009-06-11 00:48:00,15.18,15.19,15.18,15.19,700000.0
2009-06-11 00:49:00,15.188,15.226,15.08,15.194,700000.0
2009-06-11 00:50:00,15.21,15.21,15.064,15.197,600000.0
2009-06-11 00:51:00,15.126,15.179,15.05,15.179,450000.0
2009-06-11 00:52:00,15.138,15.235,15.138,15.233,150000.0
2009-06-11 00:53:00,15.139,15.248,15.126,15.213,700000.0
2009-06-11 00:54:00,15.057,15.19,15.032,15.079,500000.0
2009-06-11 00:55:00,15.129,15.228,15.129,15.228,300000.0
2009-06-11 00:56:00,15.144,15.218,15.111,15.111,400000.0
2009-06-11 00:57:00,15.199,15.241,15.151,15.196,500000.0
2009-06-11 00:58:00,15.206,15.222,15.125,15.222,350000.0
2009-06-11 01:00:00,15.119,15.208,15.119,15.173,250000.0
2009-06-11 01:01:00,15.181,15.199,15.181,15.199,100000.0
2009-06-11 01:03:00,15.149,15.201,15.044,15.199,400000.0
2009-06-11 01:04:00,15.105,15.229,15.105,15.229,400000.0
2009-06-11 01:05:00,15.201,15.235,15.076,15.157,500000.0
2009-06-11 01:06:00,15.117,15.117,15.088,15.088,100000.0
2009-06-11 01:07:00,15.12,15.171,15.091,15.148,300000.0
2009-06-11 01:08:00,15.199,15.199,15.088,15.196,400000.0
2009-06-11 01:09:00,15.078,15.208,15.078,15.083,300000.0
2009-06-11 01:10:00,15.167,15.251,15.112,15.161,750000.0
2009-06-11 01:12:00,15.202,15.215,15.071,15.181,450000.0
2009-06-11 01:13:00,15.129,15.186,15.066,15.126,550000.0
2009-06-11 01:14:00,15.149,15.204,15.149,15.185,200000.0
2009-06-11 01:15:00,15.127,15.214,15.127,15.214,150000.0
2009-06-11 01:16:00,15.109,15.257,15.109,15.133,400000.0
2009-06-11 01:18:00,15.209,15.209,15.104,15.204,300000.0
2009-06-11 01:19:00,15.176,15.211,15.092,15.167,400000.0
2009-06-11 01:20:00,15.148,15.197,15.073,15.197,750000.0
2009-06-11 01:21:00,15.11,15.199,15.102,15.155,400000.0
2009-06-11 01:22:00,15.149,15.169,15.039,15.044,650000.0
2009-06-11 01:23:00,15.166,15.21,15.12,15.164,500000.0
2009-06-11 01:24:00,15.079,15.169,15.079,15.12,200000.0
2009-06-11 01:25:00,15.214,15.214,15.111,15.111,100000.0
2009-06-11 01:26:00,15.144,15.222,15.127,15.176,500000.0
2009-06-11 01:28:00,15.182,15.233,15.1,15.157,350000.0
2009-06-11 01:29:00,15.174,15.204,15.048,15.166,500000.0
2009-06-11 01:30:00,15.154,15.169,15.049,15.116,400000.0
2009-06-11 01:31:00,15.205,15.205,15.074,15.195,400000.0
2009-06-11 01:32:00,15.206,15.213,15.084,15.211,400000.0
2009-06-11 01:33:00,15.181,15.207,15.18,15.207,200000.0
2009-06-11 01:36:00,15.18,15.18,15.18,15.18,350000.0
2009-06-11 01:37:00,15.176,15.177,15.037,15.177,350000.0
2009-06-11 01:38:00,15.176,15.2,15.04,15.141,400000.0
2009-06-11 01:39:00,15.128,15.206,15.124,15.193,300000.0
2009-06-11 01:40:00,15.158,15.197,15.086,15.197,400000.0
2009-06-11 01:41:00,15.156,15.211,15.156,15.186,400000.0
2009-06-11 01:42:00,15.133,15.183,15.09,15.183,400000.0
2009-06-11 01:44:00,15.081,15.186,15.006,15.186,700000.0
2009-06-11 01:45:00,15.07,15.19,15.07,15.109,800000.0
2009-06-11 01:46:00,15.137,15.187,15.042,15.156,400000.0
2009-06-11 01:47:00,15.152,15.23,15.151,15.204,850000.0
2009-06-11 01:48:00,15.156,15.156,15.119,15.147,250000.0
2009-06-11 01:49:00,15.163,15.171,15.043,15.171,550000.0
2009-06-11 01:50:00,15.14,15.198,15.06,15.198,500000.0
2009-06-11 01:51:00,15.124,15.198,15.059,15.198,250000.0
2009-06-11 01:52:00,15.161,15.189,15.07,15.138,400000.0
2009-06-11 01:53:00,15.119,15.215,15.091,15.192,350000.0
2009-06-11 01:54:00,15.182,15.182,15.139,15.151,450000.0
2009-06-11 01:55:00,15.148,15.148,15.035,15.131,600000.0
2009-06-11 01:56:00,15.181,15.191,15.114,15.114,400000.0
2009-06-11 01:57:00,15.168,15.191,15.072,15.072,650000.0
2009-06-11 01:58:00,15.175,15.211,15.121,15.19,500000.0
2009-06-11 01:59:00,15.182,15.196,15.123,15.123,150000.0
2009-06-11 02:00:00,15.18,15.18,15.16,15.17,400000.0
2009-06-11 02:01:00,15.218,15.218,15.054,15.12,400000.0
2009-06-11 02:02:00,15.15,15.162,15.038,15.061,600000.0
2009-06-11 02:03:00,15.078,15.163,15.078,15.119,250000.0
2009-06-11 02:04:00,15.148,15.168,15.148,15.168,100000.0
2009-06-11 02:05:00,15.184,15.217,15.094,15.209,400000.0
2009-06-11 02:06:00,15.152,15.19,15.123,15.14,250000.0
2009-06-11 02:07:00,15.185,15.185,15.037,15.055,400000.0
2009-06-11 02:08:00,15.091,15.091,15.091,15.091,50000.0
2009-06-11 02:09:00,15.075,15.189,15.048,15.161,350000.0
2009-06-11 02:10:00,15.068,15.138,15.005,15.138,450000.0
2009-06-11 02:11:00,15.176,15.256,15.073,15.073,400000.0
2009-06-11 02:12:00,15.164,15.195,15.054,15.142,500000.0
2009-06-11 02:13:00,15.11,15.11,15.072,15.072,100000.0
2009-06-11 02:14:00,15.102,15.191,15.073,15.162,250000.0
2009-06-11 02:15:00,15.072,15.229,15.072,15.123,600000.0
2009-06-11 02:16:00,15.184,15.208,15.091,15.155,400000.0
2009-06-11 02:18:00,15.137,15.202,15.105,15.189,350000.0
2009-06-11 02:19:00,15.133,15.198,15.104,15.163,350000.0
2009-06-11 02:20:00,15.109,15.197,15.109,15.12,250000.0
2009-06-11 02:21:00,15.161,15.194,15.106,15.163,500000.0
2009-06-11 02:22:00,15.17,15.21,15.069,15.194,550000.0
2009-06-11 02:23:00,15.207,15.236,15.082,15.236,550000.0
2009-06-11 02:24:00,15.147,15.238,15.147,15.238,400000.0
2009-06-11 02:25:00,15.191,15.224,15.068,15.179,450000.0
2009-06-11 02:26:00,15.158,15.31,15.147,15.157,400000.0
2009-06-11 02:27:00,15.236,15.247,15.119,15.212,350000.0
2009-06-11 02:28:00,15.203,15.249,15.102,15.203,650000.0
2009-06-11 02:29:00,15.229,15.232,15.097,15.213,300000.0
2009-06-11 02:30:00,15.146,15.278,15.127,15.236,700000.0
2009-06-11 02:31:00,15.224,15.224,15.077,15.208,300000.0
2009-06-11 02:32:00,15.188,15.188,15.089,15.095,400000.0
2009-06-11 02:33:00,15.139,15.25,15.131,15.14,600000.0
2009-06-11 02:34:00,15.188,15.249,15.136,15.182,450000.0
2009-06-11 02:35:00,15.176,15.243,15.128,15.197,400000.0
2009-06-11 02:36:00,15.226,15.226,15.052,15.116,1000000.0
2009-06-11 02:37:00,15.132,15.233,15.1,15.11,500000.0
2009-06-11 02:38:00,15.238,15.238,15.11,15.197,550000.0
2009-06-11 02:39:00,15.142,15.266,15.123,15.191,500000.0
2009-06-11 02:40:00,15.23,15.252,15.137,15.238,500000.0
2009-06-11 02:41:00,15.253,15.253,15.118,15.188,750000.0
2009-06-11 02:42:00,15.162,15.275,15.156,15.164,400000.0
2009-06-11 02:43:00,15.251,15.251,15.221,15.243,250000.0
2009-06-11 02:45:00,15.254,15.254,15.114,15.231,350000.0
2009-06-11 02:46:00,15.244,15.244,15.093,15.143,300000.0
2009-06-11 02:47:00,15.166,15.26,15.117,15.146,400000.0
2009-06-11 02:48:00,15.214,15.244,15.159,15.214,500000.0
2009-06-11 02:49:00,15.157,15.253,15.118,15.129,450000.0
2009-06-11 02:50:00,15.05,15.193,15.05,15.134,400000.0
2009-06-11 02:51:00,15.07,15.205,15.064,15.188,550000.0
2009-06-11 02:52:00,15.088,15.222,15.047,15.183,550000.0
2009-06-11 02:53:00,15.17,15.192,15.037,15.037,450000.0
2009-06-11 02:54:00,15.065,15.147,15.058,15.099,350000.0
2009-06-11 02:55:00,15.074,15.092,15.0,15.044,300000.0
2009-06-11 02:56:00,15.092,15.158,15.007,15.028,500000.0
2009-06-11 02:57:00,15.054,15.083,14.972,15.041,500000.0
2009-06-11 02:58:00,15.069,15.148,14.969,15.003,500000.0
2009-06-11 02:59:00,15.05,15.135,14.966,14.966,1300000.0
2009-06-11 03:00:00,15.068,15.095,14.995,15.055,450000.0
2009-06-11 03:01:00,15.057,15.104,14.972,15.093,350000.0
2009-06-11 03:02:00,15.078,15.115,15.025,15.08,550000.0
2009-06-11 03:03:00,14.986,15.087,14.961,15.034,350000.0
2009-06-11 03:04:00,15.094,15.094,14.94,15.068,800000.0
2009-06-11 03:05:00,15.09,15.155,15.027,15.045,500000.0
2009-06-11 03:06:00,15.059,15.096,14.965,15.015,500000.0
2009-06-11 03:07:00,15.12,15.132,15.075,15.075,250000.0
2009-06-11 03:08:00,15.031,15.131,15.031,15.119,400000.0
2009-06-11 03:09:00,14.994,15.083,14.981,15.083,800000.0
2009-06-11 03:10:00,15.116,15.116,14.995,15.004,350000.0
2009-06-11 03:12:00,15.075,15.117,15.049,15.049,250000.0
2009-06-11 03:14:00,15.136,15.136,14.992,15.1,300000.0
2009-06-11 03:15:00,15.085,15.134,15.085,15.134,150000.0
2009-06-11 03:16:00,15.004,15.128,15.004,15.061,350000.0
2009-06-11 03:17:00,15.069,15.122,15.006,15.102,400000.0
2009-06-11 03:18:00,15.035,15.146,15.035,15.056,350000.0
2009-06-11 03:19:00,15.045,15.145,14.986,15.062,750000.0
2009-06-11 03:20:00,15.064,15.082,15.03,15.082,350000.0
2009-06-11 03:21:00,15.095,15.17,15.04,15.109,700000.0
2009-06-11 03:23:00,15.129,15.197,15.023,15.15,550000.0
2009-06-11 03:24:00,15.11,15.144,15.055,15.125,500000.0
2009-06-11 03:25:00,15.059,15.132,15.018,15.018,300000.0
2009-06-11 03:26:00,15.122,15.122,15.122,15.122,50000.0
2009-06-11 03:28:00,15.059,15.059,15.033,15.033,150000.0
2009-06-11 03:29:00,15.064,15.176,15.029,15.121,1000000.0
2009-06-11 03:30:00,15.039,15.126,14.995,15.124,350000.0
2009-06-11 03:31:00,15.16,15.191,15.058,15.083,400000.0
2009-06-11 03:32:00,15.11,15.156,15.064,15.08,400000.0
2009-06-11 03:33:00,15.029,15.113,15.029,15.054,300000.0
2009-06-11 03:34:00,15.029,15.029,15.029,15.029,50000.0
2009-06-11 03:35:00,15.182,15.19,15.049,15.112,500000.0
2009-06-11 03:36:00,15.035,15.115,15.032,15.115,250000.0
2009-06-11 03:37:00,15.033,15.148,15.031,15.148,350000.0
2009-06-11 03:38:00,15.059,15.11,15.059,15.11,100000.0
2009-06-11 03:39:00,15.125,15.156,15.067,15.128,500000.0
2009-06-11 03:40:00,14.992,15.09,14.992,15.049,200000.0
2009-06-11 03:41:00,15.016,15.133,15.016,15.133,100000.0
2009-06-11 03:42:00,15.139,15.139,14.996,15.101,400000.0
2009-06-11 03:43:00,15.157,15.166,15.029,15.137,350000.0
2009-06-11 03:44:00,15.133,15.139,15.011,15.026,250000.0
2009-06-11 03:46:00,15.143,15.151,14.978,14.978,500000.0
2009-06-11 03:50:00,15.107,15.136,14.985,15.136,650000.0
2009-06-11 03:52:00,15.086,15.147,15.086,15.103,350000.0
2009-06-11 03:54:00,15.121,15.154,15.021,15.154,400000.0
2009-06-11 03:55:00,15.132,15.135,14.99,15.114,500000.0
2009-06-11 03:56:00,15.175,15.175,15.136,15.136,200000.0
2009-06-11 03:57:00,15.124,15.124,14.987,15.111,1200000.0
2009-06-11 03:58:00,15.176,15.189,15.075,15.139,1050000.0
2009-06-11 03:59:00,15.173,15.173,15.015,15.104,750000.0
2009-06-11 04:00:00,15.126,15.161,15.06,15.161,150000.0
2009-06-11 04:01:00,15.132,15.188,15.132,15.188,350000.0
2009-06-11 04:02:00,15.198,15.217,15.077,15.097,400000.0
2009-06-11 04:03:00,15.082,15.132,15.082,15.132,100000.0
2009-06-11 04:04:00,15.172,15.188,15.077,15.171,500000.0
2009-06-11 04:05:00,15.227,15.227,15.101,15.101,250000.0
2009-06-11 04:06:00,15.204,15.221,15.107,15.155,500000.0
2009-06-11 04:07:00,15.153,15.153,15.153,15.153,50000.0
2009-06-11 04:08:00,15.123,15.235,15.116,15.193,350000.0
2009-06-11 04:09:00,15.199,15.207,15.035,15.102,1300000.0
2009-06-11 04:10:00,15.125,15.209,15.11,15.145,350000.0
2009-06-11 04:11:00,15.236,15.236,15.131,15.157,300000.0
2009-06-11 04:12:00,15.21,15.238,15.105,15.192,550000.0
2009-06-11 04:13:00,15.162,15.246,15.162,15.194,300000.0
2009-06-11 04:14:00,15.219,15.221,15.132,15.132,250000.0
2009-06-11 04:15:00,15.189,15.222,15.078,15.206,500000.0
2009-06-11 04:16:00,15.201,15.227,15.113,15.227,350000.0
2009-06-11 04:17:00,15.141,15.185,15.136,15.179,350000.0
2009-06-11 04:18:00,15.163,15.25,15.136,15.143,400000.0
2009-06-11 04:19:00,15.206,15.262,15.139,15.231,750000.0
2009-06-11 04:20:00,15.129,15.225,15.127,15.225,250000.0
2009-06-11 04:22:00,15.23,15.23,15.155,15.155,100000.0
2009-06-11 04:23:00,15.232,15.232,15.149,15.149,200000.0
2009-06-11 04:25:00,15.239,15.239,15.151,15.151,200000.0
2009-06-11 04:28:00,15.232,15.232,15.149,15.149,200000.0
2009-06-11 04:30:00,15.212,15.212,15.129,15.129,200000.0
2009-06-11 04:32:00,15.234,15.242,15.234,15.242,100000.0
2009-06-11 04:33:00,15.232,15.232,15.149,15.149,200000.0
2009-06-11 04:35:00,15.234,15.234,15.234,15.234,50000.0
2009-06-11 04:36:00,15.232,15.232,15.149,15.149,200000.0
2009-06-11 04:38:00,15.237,15.238,15.1,15.238,200000.0
2009-06-11 04:39:00,15.056,15.125,15.056,15.123,300000.0
2009-06-11 04:40:00,15.181,15.192,15.125,15.125,250000.0
2009-06-11 04:41:00,15.063,15.201,15.037,15.201,350000.0
2009-06-11 04:42:00,15.084,15.223,15.084,15.223,150000.0
2009-06-11 04:43:00,15.123,15.211,15.1,15.199,350000.0
2009-06-11 04:44:00,15.164,15.202,15.078,15.078,350000.0
2009-06-11 04:45:00,15.099,15.193,15.083,15.083,650000.0
2009-06-11 04:46:00,15.185,15.209,15.079,15.094,700000.0
2009-06-11 04:50:00,15.192,15.192,15.109,15.109,200000.0
2009-06-11 04:53:00,15.091,15.224,15.082,15.194,500000.0
2009-06-11 04:54:00,15.192,15.22,15.097,15.22,350000.0
2009-06-11 04:55:00,15.106,15.177,15.09,15.177,300000.0
2009-06-11 04:56:00,15.106,15.199,15.106,15.199,100000.0
2009-06-11 04:57:00,15.219,15.219,15.088,15.102,350000.0
2009-06-11 04:58:00,15.215,15.249,15.111,15.215,750000.0
2009-06-11 04:59:00,15.066,15.237,15.066,15.066,450000.0
2009-06-11 05:00:00,15.196,15.231,15.125,15.144,400000.0
2009-06-11 05:01:00,15.23,15.23,15.06,15.196,500000.0
2009-06-11 05:02:00,15.155,15.21,15.121,15.193,350000.0
2009-06-11 05:03:00,15.097,15.226,15.097,15.226,200000.0
2009-06-11 05:04:00,15.107,15.239,15.107,15.239,350000.0
2009-06-11 05:05:00,15.2,15.259,15.121,15.235,850000.0
2009-06-11 05:06:00,15.084,15.206,15.074,15.1,400000.0
2009-06-11 05:07:00,15.115,15.198,15.103,15.167,200000.0
2009-06-11 05:09:00,15.195,15.221,15.07,15.117,1000000.0
2009-06-11 05:10:00,15.206,15.206,15.195,15.195,100000.0
2009-06-11 05:11:00,15.191,15.227,15.091,15.227,350000.0
2009-06-11 05:12:00,15.182,15.204,15.092,15.195,350000.0
2009-06-11 05:13:00,15.134,15.242,15.122,15.19,250000.0
2009-06-11 05:14:00,15.195,15.225,15.139,15.139,500000.0
2009-06-11 05:15:00,15.071,15.196,15.071,15.196,350000.0
2009-06-11 05:16:00,15.229,15.229,15.091,15.151,550000.0
2009-06-11 05:17:00,15.204,15.234,15.149,15.204,500000.0
2009-06-11 05:18:00,15.135,15.135,15.115,15.115,150000.0
2009-06-11 05:19:00,15.167,15.242,15.092,15.092,700000.0
2009-06-11 05:20:00,15.181,15.204,15.181,15.204,100000.0
2009-06-11 05:21:00,15.099,15.138,15.099,15.118,250000.0
2009-06-11 05:22:00,15.098,15.198,15.069,15.104,350000.0
2009-06-11 05:23:00,15.224,15.224,15.082,15.148,200000.0
2009-06-11 05:25:00,15.112,15.225,15.112,15.201,500000.0
2009-06-11 05:29:00,15.197,15.197,15.086,15.086,200000.0
2009-06-11 05:30:00,15.208,15.226,15.119,15.17,400000.0
2009-06-11 05:32:00,15.216,15.216,15.11,15.187,550000.0
2009-06-11 05:35:00,15.111,15.111,15.111,15.111,50000.0
2009-06-11 05:36:00,15.145,15.147,15.093,15.093,150000.0
2009-06-11 05:37:00,15.154,15.156,15.094,15.156,200000.0
2009-06-11 05:38:00,15.095,15.143,15.08,15.143,350000.0
2009-06-11 05:40:00,15.168,15.204,15.073,15.123,450000.0
2009-06-11 05:41:00,15.095,15.199,15.095,15.199,100000.0
2009-06-11 05:42:00,15.123,15.123,15.123,15.123,50000.0
2009-06-11 05:43:00,15.132,15.165,15.132,15.15,150000.0
2009-06-11 05:47:00,15.13,15.274,15.128,15.185,500000.0
2009-06-11 05:48:00,15.19,15.19,15.069,15.069,400000.0
2009-06-11 05:49:00,15.187,15.226,15.109,15.226,450000.0
2009-06-11 05:50:00,15.186,15.225,15.092,15.092,250000.0
2009-06-11 05:51:00,15.073,15.171,15.073,15.134,200000.0
2009-06-11 05:52:00,15.197,15.197,15.105,15.156,200000.0
2009-06-11 05:53:00,15.156,15.233,15.144,15.209,300000.0
2009-06-11 05:55:00,15.132,15.219,15.084,15.219,450000.0
2009-06-11 05:56:00,15.082,15.179,15.067,15.132,300000.0
2009-06-11 05:57:00,15.15,15.15,15.055,15.055,100000.0
2009-06-11 05:58:00,15.179,15.188,15.179,15.188,100000.0
2009-06-11 05:59:00,15.17,15.226,15.084,15.196,500000.0
2009-06-11 06:00:00,15.182,15.182,15.083,15.155,400000.0
2009-06-11 06:01:00,15.1,15.197,15.058,15.197,350000.0
2009-06-11 06:02:00,15.108,15.212,15.077,15.212,400000.0
2009-06-11 06:03:00,15.164,15.22,15.164,15.22,250000.0
2009-06-11 06:05:00,15.136,15.217,15.078,15.121,400000.0
2009-06-11 06:06:00,15.201,15.201,15.055,15.132,250000.0
2009-06-11 06:08:00,15.196,15.231,15.103,15.151,400000.0
2009-06-11 06:10:00,15.07,15.186,15.07,15.161,350000.0
2009-06-11 06:13:00,15.165,15.201,15.082,15.168,200000.0
2009-06-11 06:14:00,15.216,15.222,15.083,15.217,400000.0
2009-06-11 06:16:00,15.226,15.293,15.107,15.219,350000.0
2009-06-11 06:19:00,15.144,15.206,15.125,15.151,350000.0
2009-06-11 06:20:00,15.153,15.196,15.052,15.052,250000.0
2009-06-11 06:25:00,15.114,15.236,15.114,15.124,450000.0
2009-06-11 06:27:00,15.129,15.222,15.096,15.173,200000.0
2009-06-11 06:28:00,15.192,15.209,15.083,15.208,700000.0
2009-06-11 06:30:00,15.127,15.218,15.083,15.083,550000.0
2009-06-11 06:31:00,15.12,15.2,15.052,15.2,500000.0
2009-06-11 06:32:00,15.133,15.239,15.111,15.198,500000.0
2009-06-11 06:33:00,15.18,15.246,15.109,15.178,300000.0
2009-06-11 06:34:00,15.195,15.195,15.065,15.128,350000.0
2009-06-11 06:35:00,15.094,15.213,15.094,15.119,500000.0
2009-06-11 06:36:00,15.138,15.138,15.122,15.122,100000.0
2009-06-11 06:38:00,15.193,15.258,15.13,15.234,450000.0
2009-06-11 06:39:00,15.219,15.231,15.104,15.231,400000.0
2009-06-11 06:40:00,15.125,15.181,15.07,15.181,150000.0
2009-06-11 06:41:00,15.113,15.219,15.113,15.205,500000.0
2009-06-11 06:43:00,15.064,15.199,15.064,15.12,250000.0
2009-06-11 06:44:00,15.092,15.271,15.092,15.186,650000.0
2009-06-11 06:46:00,15.092,15.197,15.075,15.117,500000.0
2009-06-11 06:47:00,15.133,15.18,15.107,15.117,300000.0
2009-06-11 06:48:00,15.195,15.195,15.067,15.118,300000.0
2009-06-11 06:50:00,15.146,15.196,15.107,15.107,400000.0
2009-06-11 06:51:00,15.165,15.198,15.079,15.198,450000.0
2009-06-11 06:52:00,15.156,15.179,15.101,15.147,350000.0
2009-06-11 06:53:00,15.111,15.206,15.111,15.148,550000.0
2009-06-11 06:54:00,15.172,15.211,15.099,15.099,400000.0
2009-06-11 06:55:00,15.122,15.21,15.085,15.149,400000.0
2009-06-11 06:56:00,15.111,15.23,15.111,15.208,350000.0
2009-06-11 06:57:00,15.219,15.219,15.144,15.216,150000.0
2009-06-11 06:58:00,15.11,15.228,15.11,15.19,550000.0
2009-06-11 06:59:00,15.234,15.234,15.088,15.183,550000.0
2009-06-11 07:00:00,15.141,15.218,15.112,15.112,400000.0
2009-06-11 07:01:00,15.113,15.223,15.097,15.192,250000.0
2009-06-11 07:02:00,15.197,15.24,15.177,15.186,450000.0
2009-06-11 07:03:00,15.192,15.216,15.182,15.204,250000.0
2009-06-11 07:04:00,15.179,15.237,15.132,15.132,550000.0
2009-06-11 07:05:00,15.23,15.23,15.21,15.212,200000.0
2009-06-11 07:06:00,15.19,15.225,15.141,15.197,200000.0
2009-06-11 07:07:00,15.216,15.216,15.148,15.169,500000.0
2009-06-11 07:08:00,15.114,15.208,15.088,15.182,350000.0
2009-06-11 07:09:00,15.204,15.218,15.143,15.216,350000.0
2009-06-11 07:10:00,15.167,15.23,15.159,15.224,450000.0
2009-06-11 07:11:00,15.162,15.239,15.144,15.239,400000.0
2009-06-11 07:12:00,15.219,15.255,15.141,15.23,400000.0
2009-06-11 07:13:00,15.164,15.247,15.143,15.196,350000.0
2009-06-11 07:14:00,15.189,15.231,15.117,15.137,500000.0
2009-06-11 07:15:00,15.102,15.241,15.102,15.187,350000.0
2009-06-11 07:16:00,15.247,15.247,15.119,15.224,300000.0
2009-06-11 07:17:00,15.185,15.238,15.126,15.17,300000.0
2009-06-11 07:18:00,15.192,15.21,15.128,15.18,550000.0
2009-06-11 07:19:00,15.246,15.249,15.17,15.176,400000.0
2009-06-11 07:20:00,15.178,15.178,15.178,15.178,50000.0
2009-06-11 07:22:00,15.203,15.21,15.133,15.178,300000.0
2009-06-11 07:23:00,15.199,15.199,15.136,15.185,300000.0
2009-06-11 07:24:00,15.202,15.226,15.202,15.226,100000.0
2009-06-11 07:25:00,15.173,15.222,15.12,15.199,300000.0
2009-06-11 07:26:00,15.2,15.232,15.104,15.124,450000.0
2009-06-11 07:27:00,15.179,15.214,15.081,15.089,550000.0
2009-06-11 07:28:00,15.129,15.198,15.047,15.09,500000.0
2009-06-11 07:29:00,15.197,15.227,15.12,15.15,350000.0
2009-06-11 07:30:00,15.122,15.221,15.118,15.188,350000.0
2009-06-11 07:31:00,15.226,15.226,15.098,15.098,450000.0
2009-06-11 07:32:00,15.131,15.239,15.109,15.239,400000.0
2009-06-11 07:33:00,15.251,15.254,15.113,15.193,300000.0
2009-06-11 07:34:00,15.201,15.301,15.125,15.153,450000.0
2009-06-11 07:35:00,15.203,15.203,15.158,15.158,200000.0
2009-06-11 07:36:00,15.237,15.238,15.141,15.149,350000.0
2009-06-11 07:37:00,15.138,15.211,15.109,15.211,550000.0
2009-06-11 07:38:00,15.24,15.24,15.096,15.135,450000.0
2009-06-11 07:40:00,15.099,15.209,15.098,15.098,550000.0
2009-06-11 07:41:00,15.167,15.26,15.113,15.213,500000.0
2009-06-11 07:42:00,15.137,15.177,15.11,15.177,150000.0
2009-06-11 07:43:00,15.213,15.213,15.068,15.179,400000.0
2009-06-11 07:44:00,15.221,15.227,15.12,15.213,350000.0
2009-06-11 07:45:00,15.139,15.28,15.126,15.232,1000000.0
2009-06-11 07:46:00,15.117,15.222,15.073,15.222,250000.0
2009-06-11 07:48:00,15.2,15.2,15.059,15.124,800000.0
2009-06-11 07:49:00,15.115,15.181,15.115,15.12,350000.0
2009-06-11 07:50:00,15.112,15.213,15.092,15.213,900000.0
2009-06-11 07:53:00,15.066,15.202,15.066,15.186,250000.0
2009-06-11 07:54:00,15.175,15.242,15.16,15.212,500000.0
2009-06-11 07:55:00,15.132,15.201,15.072,15.091,500000.0
2009-06-11 07:56:00,15.23,15.23,15.23,15.23,400000.0
2009-06-11 07:57:00,15.177,15.207,15.112,15.178,400000.0
2009-06-11 07:58:00,15.128,15.204,15.075,15.136,850000.0
2009-06-11 07:59:00,15.229,15.229,15.109,15.221,350000.0
2009-06-11 08:00:00,15.241,15.27,15.155,15.239,550000.0
2009-06-11 08:01:00,15.233,15.233,15.128,15.22,350000.0
2009-06-11 08:02:00,15.217,15.217,15.1,15.112,450000.0
2009-06-11 08:03:00,15.239,15.239,15.13,15.159,400000.0
2009-06-11 08:04:00,15.184,15.224,15.126,15.154,400000.0
2009-06-11 08:05:00,15.206,15.215,15.095,15.095,400000.0
2009-06-11 08:06:00,15.157,15.21,15.128,15.128,350000.0
2009-06-11 08:07:00,15.157,15.237,15.12,15.169,450000.0
2009-06-11 08:08:00,15.159,15.26,15.106,15.172,400000.0
2009-06-11 08:09:00,15.247,15.247,15.097,15.22,500000.0
2009-06-11 08:10:00,15.145,15.23,15.114,15.23,350000.0
2009-06-11 08:11:00,15.165,15.224,15.11,15.22,500000.0
2009-06-11 08:12:00,15.163,15.245,15.155,15.217,350000.0
2009-06-11 08:13:00,15.158,15.256,15.112,15.256,550000.0
2009-06-11 08:14:00,15.217,15.258,15.14,15.14,500000.0
2009-06-11 08:15:00,15.259,15.264,15.134,15.235,550000.0
2009-06-11 08:16:00,15.148,15.24,15.139,15.2,350000.0
2009-06-11 08:17:00,15.234,15.277,15.162,15.277,400000.0
2009-06-11 08:18:00,15.231,15.27,15.145,15.145,400000.0
2009-06-11 08:19:00,15.145,15.273,15.145,15.197,700000.0
2009-06-11 08:20:00,15.161,15.25,15.141,15.169,500000.0
2009-06-11 08:21:00,15.196,15.256,15.121,15.256,450000.0
2009-06-11 08:22:00,15.224,15.224,15.13,15.13,500000.0
2009-06-11 08:23:00,15.244,15.253,15.133,15.216,550000.0
2009-06-11 08:24:00,15.184,15.233,15.131,15.162,400000.0
2009-06-11 08:25:00,15.162,15.26,15.143,15.178,650000.0
2009-06-11 08:26:00,15.15,15.218,15.135,15.177,350000.0
2009-06-11 08:27:00,15.261,15.261,15.121,15.121,350000.0
2009-06-11 08:28:00,15.174,15.265,15.134,15.15,600000.0
2009-06-11 08:29:00,15.216,15.216,15.072,15.103,400000.0
2009-06-11 08:30:00,15.092,15.193,15.092,15.16,400000.0
2009-06-11 08:31:00,15.139,15.22,15.131,15.141,500000.0
2009-06-11 08:32:00,15.17,15.272,15.122,15.153,500000.0
2009-06-11 08:33:00,15.152,15.224,15.101,15.14,500000.0
2009-06-11 08:34:00,15.114,15.224,15.067,15.143,550000.0
2009-06-11 08:35:00,15.236,15.236,15.059,15.161,550000.0
2009-06-11 08:36:00,15.129,15.289,15.129,15.215,450000.0
2009-06-11 08:37:00,15.181,15.243,15.094,15.106,450000.0
2009-06-11 08:38:00,15.19,15.217,15.106,15.14,500000.0
2009-06-11 08:39:00,15.162,15.256,15.138,15.206,550000.0
2009-06-11 08:40:00,15.197,15.219,15.123,15.163,350000.0
2009-06-11 08:41:00,15.129,15.207,15.052,15.207,350000.0
2009-06-11 08:42:00,15.183,15.213,15.095,15.1,550000.0
2009-06-11 08:43:00,15.153,15.201,15.092,15.092,350000.0
2009-06-11 08:44:00,15.128,15.186,15.062,15.132,550000.0
2009-06-11 08:45:00,15.103,15.216,15.076,15.18,400000.0
2009-06-11 08:46:00,15.193,15.219,15.077,15.11,600000.0
2009-06-11 08:47:00,15.134,15.199,15.118,15.198,350000.0
2009-06-11 08:48:00,15.227,15.227,15.141,15.226,550000.0
2009-06-11 08:49:00,15.173,15.206,15.084,15.206,650000.0
2009-06-11 08:50:00,15.168,15.221,15.1,15.2,500000.0
2009-06-11 08:51:00,15.119,15.208,15.119,15.193,350000.0
2009-06-11 08:52:00,15.232,15.232,15.11,15.158,400000.0
2009-06-11 08:53:00,15.171,15.199,15.09,15.196,400000.0
2009-06-11 08:54:00,15.064,15.201,15.064,15.146,450000.0
2009-06-11 08:55:00,15.223,15.223,15.075,15.132,500000.0
2009-06-11 08:56:00,15.13,15.227,15.12,15.227,350000.0
2009-06-11 08:57:00,15.234,15.234,15.102,15.102,400000.0
2009-06-11 08:58:00,15.2,15.208,15.055,15.196,450000.0
2009-06-11 08:59:00,15.197,15.197,15.113,15.124,350000.0
2009-06-11 09:00:00,15.145,15.241,15.145,15.165,600000.0
2009-06-11 09:01:00,15.206,15.215,15.122,15.152,400000.0
2009-06-11 09:02:00,15.174,15.195,15.087,15.087,500000.0
2009-06-11 09:03:00,15.086,15.179,15.023,15.169,550000.0
2009-06-11 09:04:00,15.121,15.192,15.085,15.085,350000.0
2009-06-11 09:05:00,15.225,15.239,15.096,15.096,750000.0
2009-06-11 09:06:00,15.022,15.17,15.017,15.17,550000.0
2009-06-11 09:07:00,15.105,15.215,15.091,15.125,500000.0
2009-06-11 09:08:00,15.181,15.181,15.049,15.168,550000.0
2009-06-11 09:09:00,15.131,15.199,15.032,15.162,950000.0
2009-06-11 09:10:00,15.102,15.179,15.046,15.109,450000.0
2009-06-11 09:11:00,15.111,15.117,14.997,15.095,500000.0
2009-06-11 09:12:00,15.07,15.174,15.021,15.104,650000.0
2009-06-11 09:13:00,15.019,15.152,15.014,15.145,400000.0
2009-06-11 09:14:00,15.115,15.17,15.056,15.17,350000.0
2009-06-11 09:15:00,15.157,15.178,15.056,15.056,400000.0
2009-06-11 09:16:00,15.179,15.179,15.067,15.07,450000.0
2009-06-11 09:17:00,15.136,15.158,15.136,15.158,100000.0
2009-06-11 09:18:00,15.079,15.195,15.019,15.019,400000.0
2009-06-11 09:19:00,15.054,15.181,15.017,15.125,600000.0
2009-06-11 09:20:00,15.141,15.202,15.067,15.131,650000.0
2009-06-11 09:21:00,15.08,15.129,15.018,15.082,600000.0
2009-06-11 09:22:00,15.146,15.146,15.024,15.098,600000.0
2009-06-11 09:23:00,15.11,15.151,15.032,15.065,600000.0
2009-06-11 09:24:00,15.061,15.146,15.031,15.117,550000.0
2009-06-11 09:25:00,15.019,15.16,15.019,15.088,550000.0
2009-06-11 09:26:00,15.065,15.124,14.981,15.034,600000.0
2009-06-11 09:27:00,15.089,15.128,15.016,15.109,500000.0
2009-06-11 09:28:00,15.036,15.137,15.013,15.013,350000.0
2009-06-11 09:29:00,15.059,15.135,15.016,15.123,450000.0
2009-06-11 09:30:00,15.062,15.166,15.05,15.063,700000.0
2009-06-11 09:31:00,15.037,15.136,15.007,15.014,450000.0
2009-06-11 09:32:00,15.157,15.157,15.078,15.15,350000.0
2009-06-11 09:33:00,15.112,15.142,15.057,15.142,400000.0
2009-06-11 09:34:00,15.161,15.161,15.008,15.066,650000.0
2009-06-11 09:35:00,15.038,15.14,15.038,15.128,550000.0
2009-06-11 09:36:00,15.028,15.147,15.028,15.14,400000.0
2009-06-11 09:37:00,15.1,15.16,15.045,15.045,350000.0
2009-06-11 09:38:00,15.091,15.19,15.03,15.1,400000.0
2009-06-11 09:39:00,15.089,15.174,15.058,15.082,700000.0
2009-06-11 09:40:00,15.059,15.168,15.045,15.045,400000.0
2009-06-11 09:41:00,15.131,15.131,15.021,15.021,150000.0
2009-06-11 09:42:00,15.068,15.18,15.064,15.064,350000.0
2009-06-11 09:43:00,15.01,15.117,15.01,15.101,450000.0
2009-06-11 09:44:00,15.099,15.13,15.062,15.088,600000.0
2009-06-11 09:45:00,15.053,15.212,15.053,15.156,650000.0
2009-06-11 09:46:00,15.137,15.137,14.99,14.99,350000.0
2009-06-11 09:47:00,15.072,15.123,15.038,15.047,400000.0
2009-06-11 09:48:00,15.164,15.164,15.032,15.106,650000.0
2009-06-11 09:49:00,15.125,15.137,15.069,15.069,350000.0
2009-06-11 09:50:00,15.106,15.153,15.031,15.153,450000.0
2009-06-11 09:51:00,15.126,15.145,15.024,15.088,400000.0
2009-06-11 09:52:00,15.058,15.115,15.013,15.115,550000.0
2009-06-11 09:53:00,15.081,15.132,14.985,15.064,500000.0
2009-06-11 09:54:00,15.083,15.128,15.022,15.077,450000.0
2009-06-11 09:55:00,15.139,15.149,15.048,15.149,350000.0
2009-06-11 09:56:00,15.003,15.145,14.986,14.986,550000.0
2009-06-11 09:57:00,15.076,15.186,15.036,15.094,750000.0
2009-06-11 09:58:00,15.092,15.14,15.013,15.063,350000.0
2009-06-11 09:59:00,14.987,15.137,14.987,15.039,650000.0
2009-06-11 10:00:00,15.052,15.14,14.992,15.058,600000.0
2009-06-11 10:01:00,15.128,15.128,14.977,14.977,350000.0
2009-06-11 10:02:00,15.103,15.105,14.98,15.064,400000.0
2009-06-11 10:03:00,15.094,15.094,14.981,14.981,350000.0
2009-06-11 10:04:00,15.073,15.108,14.979,15.108,400000.0
2009-06-11 10:05:00,15.067,15.116,14.98,15.068,450000.0
2009-06-11 10:06:00,14.939,15.091,14.926,14.992,700000.0
2009-06-11 10:07:00,15.11,15.118,14.988,15.118,450000.0
2009-06-11 10:08:00,15.093,15.131,15.028,15.028,500000.0
2009-06-11 10:09:00,15.127,15.185,15.06,15.129,600000.0
2009-06-11 10:10:00,15.035,15.122,14.991,15.108,600000.0
2009-06-11 10:11:00,15.029,15.075,14.995,15.041,400000.0
2009-06-11 10:12:00,15.058,15.148,15.03,15.135,500000.0
2009-06-11 10:13:00,15.046,15.112,14.982,15.112,750000.0
2009-06-11 10:14:00,15.038,15.112,15.038,15.112,400000.0
2009-06-11 10:15:00,14.976,15.096,14.976,15.058,350000.0
2009-06-11 10:16:00,15.096,15.11,14.968,15.097,500000.0
2009-06-11 10:17:00,15.035,15.118,15.021,15.046,350000.0
2009-06-11 10:18:00,15.042,15.131,15.015,15.071,550000.0
2009-06-11 10:19:00,15.119,15.122,14.969,15.122,450000.0
2009-06-11 10:20:00,15.046,15.099,15.016,15.038,550000.0
2009-06-11 10:21:00,14.967,15.09,14.962,15.09,650000.0
2009-06-11 10:22:00,15.104,15.145,15.033,15.109,400000.0
2009-06-11 10:23:00,15.107,15.183,15.01,15.01,550000.0
2009-06-11 10:24:00,14.991,15.1,14.991,15.006,450000.0
2009-06-11 10:25:00,15.074,15.14,15.043,15.12,500000.0
2009-06-11 10:26:00,15.017,15.142,15.017,15.133,350000.0
2009-06-11 10:27:00,15.071,15.118,15.006,15.006,400000.0
2009-06-11 10:28:00,15.06,15.139,15.033,15.084,350000.0
2009-06-11 10:29:00,15.113,15.159,15.015,15.133,500000.0
2009-06-11 10:30:00,15.074,15.144,15.074,15.081,350000.0
2009-06-11 10:31:00,15.048,15.15,15.018,15.123,450000.0
2009-06-11 10:32:00,15.176,15.181,15.044,15.072,400000.0
2009-06-11 10:33:00,15.154,15.182,15.079,15.154,550000.0
2009-06-11 10:34:00,15.179,15.188,15.053,15.1,700000.0
2009-06-11 10:35:00,15.167,15.18,15.069,15.171,350000.0
2009-06-11 10:36:00,15.032,15.181,15.012,15.181,450000.0
2009-06-11 10:37:00,15.186,15.248,15.103,15.151,500000.0
2009-06-11 10:38:00,15.102,15.191,15.08,15.08,400000.0
2009-06-11 10:39:00,15.099,15.212,15.067,15.07,400000.0
2009-06-11 10:40:00,15.073,15.152,15.017,15.092,400000.0
2009-06-11 10:41:00,15.187,15.187,15.06,15.152,350000.0
2009-06-11 10:42:00,15.131,15.221,15.121,15.194,400000.0
2009-06-11 10:43:00,15.153,15.158,15.035,15.081,550000.0
2009-06-11 10:44:00,15.076,15.201,15.076,15.155,550000.0
2009-06-11 10:45:00,15.066,15.204,15.066,15.176,350000.0
2009-06-11 10:46:00,15.082,15.211,15.082,15.122,550000.0
2009-06-11 10:47:00,15.146,15.193,15.069,15.19,450000.0
2009-06-11 10:48:00,15.133,15.157,15.052,15.157,450000.0
2009-06-11 10:49:00,15.151,15.194,15.078,15.181,500000.0
2009-06-11 10:50:00,15.166,15.187,15.087,15.088,450000.0
2009-06-11 10:51:00,15.123,15.182,15.039,15.182,450000.0
2009-06-11 10:52:00,15.129,15.21,15.075,15.158,500000.0
2009-06-11 10:53:00,15.129,15.148,15.038,15.134,450000.0
2009-06-11 10:54:00,15.149,15.169,15.085,15.107,550000.0
2009-06-11 10:55:00,15.033,15.181,15.033,15.181,350000.0
2009-06-11 10:56:00,15.143,15.202,15.139,15.202,450000.0
2009-06-11 10:57:00,15.098,15.213,15.082,15.174,350000.0
2009-06-11 10:58:00,15.202,15.202,15.073,15.117,350000.0
2009-06-11 10:59:00,15.197,15.202,15.064,15.064,450000.0
2009-06-11 11:00:00,15.12,15.211,15.075,15.111,350000.0
2009-06-11 11:01:00,15.15,15.234,15.106,15.202,600000.0
2009-06-11 11:02:00,15.115,15.207,15.071,15.168,350000.0
2009-06-11 11:03:00,15.098,15.208,15.093,15.202,550000.0
2009-06-11 11:04:00,15.186,15.186,15.091,15.163,600000.0
2009-06-11 11:05:00,15.082,15.181,15.082,15.166,500000.0
2009-06-11 11:06:00,15.2,15.2,15.039,15.179,500000.0
2009-06-11 11:07:00,15.109,15.215,15.079,15.125,450000.0
2009-06-11 11:08:00,15.154,15.188,15.083,15.12,400000.0
2009-06-11 11:09:00,15.132,15.155,15.048,15.154,500000.0
2009-06-11 11:10:00,15.07,15.169,15.051,15.051,400000.0
2009-06-11 11:11:00,15.06,15.197,15.06,15.158,350000.0
2009-06-11 11:12:00,15.111,15.167,15.069,15.158,450000.0
2009-06-11 11:13:00,15.063,15.193,15.063,15.144,400000.0
2009-06-11 11:14:00,15.049,15.146,15.03,15.102,550000.0
2009-06-11 11:15:00,15.085,15.174,15.051,15.051,350000.0
2009-06-11 11:16:00,15.109,15.212,15.063,15.082,350000.0
2009-06-11 11:17:00,15.195,15.195,15.043,15.098,400000.0
2009-06-11 11:18:00,15.184,15.198,15.08,15.181,400000.0
2009-06-11 11:19:00,15.064,15.168,14.997,15.168,550000.0
2009-06-11 11:20:00,15.062,15.19,15.062,15.181,400000.0
2009-06-11 11:21:00,15.075,15.169,15.062,15.169,550000.0
2009-06-11 11:22:00,15.089,15.18,15.062,15.075,350000.0
2009-06-11 11:23:00,15.106,15.23,15.06,15.093,500000.0
2009-06-11 11:24:00,15.107,15.186,15.072,15.072,450000.0
2009-06-11 11:25:00,15.05,15.152,15.032,15.132,400000.0
2009-06-11 11:26:00,15.078,15.154,15.028,15.154,400000.0
2009-06-11 11:27:00,15.053,15.185,15.053,15.176,500000.0
2009-06-11 11:28:00,15.031,15.11,14.998,15.098,350000.0
2009-06-11 11:29:00,15.135,15.147,15.032,15.032,550000.0
2009-06-11 11:30:00,15.036,15.107,15.02,15.02,450000.0
2009-06-11 11:31:00,15.012,15.129,14.973,15.0,450000.0
2009-06-11 11:32:00,15.007,15.14,15.007,15.052,400000.0
2009-06-11 11:33:00,15.016,15.101,15.016,15.039,500000.0
2009-06-11 11:34:00,15.078,15.089,14.986,15.077,400000.0
2009-06-11 11:35:00,14.974,15.079,14.974,15.03,350000.0
2009-06-11 11:36:00,15.086,15.146,14.979,14.979,550000.0
2009-06-11 11:37:00,15.059,15.134,15.026,15.093,350000.0
2009-06-11 11:38:00,15.046,15.134,14.989,15.002,500000.0
2009-06-11 11:39:00,15.097,15.139,14.994,15.074,400000.0
2009-06-11 11:40:00,15.076,15.158,15.061,15.124,550000.0
2009-06-11 11:41:00,15.052,15.14,15.032,15.101,350000.0
2009-06-11 11:43:00,15.06,15.155,15.055,15.155,450000.0
2009-06-11 11:44:00,15.092,15.142,15.009,15.123,500000.0
2009-06-11 11:45:00,15.145,15.145,15.033,15.057,400000.0
2009-06-11 11:46:00,15.106,15.146,15.02,15.085,400000.0
2009-06-11 11:47:00,15.156,15.156,15.003,15.09,400000.0
2009-06-11 11:48:00,15.055,15.132,15.048,15.089,450000.0
2009-06-11 11:49:00,15.05,15.14,15.005,15.14,350000.0
2009-06-11 11:50:00,15.072,15.141,15.015,15.141,350000.0
2009-06-11 11:51:00,15.047,15.14,14.995,15.06,550000.0
2009-06-11 11:52:00,15.02,15.172,15.02,15.08,500000.0
2009-06-11 11:53:00,15.117,15.143,15.039,15.135,500000.0
2009-06-11 11:54:00,15.155,15.157,15.027,15.076,400000.0
2009-06-11 11:55:00,15.08,15.149,15.032,15.149,350000.0
2009-06-11 11:56:00,15.04,15.113,14.997,15.108,450000.0
2009-06-11 11:57:00,15.106,15.176,15.044,15.044,550000.0
2009-06-11 11:58:00,15.055,15.161,15.034,15.161,350000.0
2009-06-11 11:59:00,15.053,15.191,15.043,15.043,350000.0
2009-06-11 12:00:00,15.144,15.159,15.068,15.142,550000.0
2009-06-11 12:01:00,15.075,15.118,14.967,15.016,750000.0
2009-06-11 12:02:00,15.125,15.149,15.029,15.066,500000.0
2009-06-11 12:03:00,15.09,15.185,15.061,15.067,500000.0
2009-06-11 12:04:00,15.072,15.117,15.011,15.06,400000.0
2009-06-11 12:05:00,15.139,15.162,15.045,15.045,350000.0
2009-06-11 12:06:00,15.081,15.136,15.006,15.123,500000.0
2009-06-11 12:07:00,15.088,15.129,15.027,15.114,450000.0
2009-06-11 12:08:00,15.066,15.147,15.05,15.137,550000.0
2009-06-11 12:09:00,15.039,15.129,15.018,15.12,500000.0
2009-06-11 12:10:00,15.121,15.152,15.049,15.115,400000.0
2009-06-11 12:11:00,15.081,15.18,15.071,15.081,550000.0
2009-06-11 12:12:00,15.021,15.152,15.021,15.053,350000.0
2009-06-11 12:13:00,15.157,15.163,15.021,15.129,400000.0
2009-06-11 12:14:00,15.07,15.156,14.998,15.156,350000.0
2009-06-11 12:15:00,15.093,15.155,15.074,15.086,400000.0
2009-06-11 12:16:00,15.076,15.123,15.042,15.042,500000.0
2009-06-11 12:17:00,15.065,15.185,15.054,15.13,400000.0
2009-06-11 12:18:00,15.05,15.149,15.04,15.04,500000.0
2009-06-11 12:19:00,15.117,15.155,15.03,15.082,500000.0
2009-06-11 12:20:00,15.037,15.145,15.034,15.125,550000.0
2009-06-11 12:21:00,15.11,15.137,15.01,15.022,600000.0
2009-06-11 12:22:00,15.079,15.139,15.022,15.022,550000.0
2009-06-11 12:23:00,15.041,15.143,15.035,15.054,650000.0
2009-06-11 12:24:00,15.121,15.164,15.068,15.144,600000.0
2009-06-11 12:25:00,15.152,15.201,15.082,15.085,350000.0
2009-06-11 12:26:00,15.143,15.15,15.028,15.076,400000.0
2009-06-11 12:27:00,15.14,15.166,15.058,15.147,350000.0
2009-06-11 12:28:00,15.034,15.142,15.023,15.023,550000.0
2009-06-11 12:29:00,15.049,15.177,15.049,15.177,350000.0
2009-06-11 12:30:00,15.078,15.17,15.023,15.116,500000.0
2009-06-11 12:31:00,15.17,15.177,15.086,15.086,400000.0
2009-06-11 12:32:00,15.127,15.17,15.087,15.153,400000.0
2009-06-11 12:33:00,15.169,15.169,15.06,15.136,550000.0
2009-06-11 12:34:00,15.139,15.17,15.057,15.057,350000.0
2009-06-11 12:35:00,15.118,15.173,15.034,15.125,500000.0
2009-06-11 12:36:00,15.116,15.123,15.053,15.123,350000.0
2009-06-11 12:37:00,15.151,15.163,15.096,15.144,400000.0
2009-06-11 12:38:00,15.074,15.166,15.074,15.138,400000.0
2009-06-11 12:39:00,15.024,15.158,15.024,15.034,550000.0
2009-06-11 12:40:00,15.159,15.159,15.027,15.083,350000.0
2009-06-11 12:41:00,15.15,15.15,15.018,15.095,400000.0
2009-06-11 12:42:00,15.04,15.109,15.017,15.079,550000.0
2009-06-11 12:43:00,15.023,15.15,15.019,15.142,400000.0
2009-06-11 12:44:00,15.073,15.18,15.041,15.075,500000.0
2009-06-11 12:45:00,15.125,15.169,15.02,15.099,400000.0
2009-06-11 12:46:00,15.031,15.117,15.031,15.068,400000.0
2009-06-11 12:47:00,15.05,15.152,15.021,15.111,500000.0
2009-06-11 12:48:00,15.153,15.153,15.029,15.029,450000.0
2009-06-11 12:49:00,15.143,15.143,15.039,15.071,400000.0
2009-06-11 12:50:00,15.052,15.135,14.983,14.99,450000.0
2009-06-11 12:51:00,14.994,15.129,14.994,15.085,350000.0
2009-06-11 12:52:00,15.053,15.142,15.032,15.096,500000.0
2009-06-11 12:53:00,15.066,15.14,15.03,15.097,400000.0
2009-06-11 12:54:00,15.125,15.125,15.013,15.052,550000.0
2009-06-11 12:55:00,15.014,15.107,14.99,15.067,500000.0
2009-06-11 12:56:00,15.121,15.134,15.023,15.134,350000.0
2009-06-11 12:57:00,15.11,15.11,15.019,15.095,350000.0
2009-06-11 12:58:00,15.103,15.134,15.009,15.134,450000.0
2009-06-11 12:59:00,15.123,15.123,14.994,15.011,350000.0
2009-06-11 13:00:00,15.116,15.146,15.046,15.121,350000.0
2009-06-11 13:01:00,15.093,15.093,14.978,14.999,450000.0
2009-06-11 13:02:00,14.976,15.088,14.958,15.006,400000.0
2009-06-11 13:03:00,15.054,15.097,14.937,15.052,600000.0
2009-06-11 13:04:00,15.034,15.082,14.986,15.053,450000.0
2009-06-11 13:05:00,14.957,15.053,14.944,15.052,550000.0
2009-06-11 13:06:00,15.073,15.073,14.946,15.014,450000.0
2009-06-11 13:07:00,14.958,15.084,14.953,14.991,500000.0
2009-06-11 13:08:00,15.029,15.051,14.955,14.96,350000.0
2009-06-11 13:09:00,14.93,15.03,14.92,14.96,500000.0
2009-06-11 13:10:00,14.979,15.039,14.953,15.021,400000.0
2009-06-11 13:11:00,14.926,15.023,14.926,14.998,400000.0
2009-06-11 13:12:00,15.028,15.051,14.951,15.04,550000.0
2009-06-11 13:13:00,14.959,15.029,14.907,15.029,450000.0
2009-06-11 13:14:00,14.961,15.008,14.944,15.004,400000.0
2009-06-11 13:15:00,14.949,15.042,14.897,14.988,350000.0
2009-06-11 13:16:00,15.037,15.037,14.914,15.016,350000.0
2009-06-11 13:17:00,14.965,15.054,14.965,15.018,500000.0
2009-06-11 13:18:00,15.019,15.076,14.928,15.076,450000.0
2009-06-11 13:19:00,15.033,15.101,14.969,14.99,550000.0
2009-06-11 13:20:00,15.027,15.045,14.954,15.0,500000.0
2009-06-11 13:21:00,14.973,15.082,14.931,15.082,500000.0
2009-06-11 13:22:00,15.06,15.084,14.941,14.948,450000.0
2009-06-11 13:23:00,15.027,15.079,14.966,15.074,400000.0
2009-06-11 13:24:00,15.079,15.085,14.963,15.067,350000.0
2009-06-11 13:25:00,15.065,15.102,15.003,15.102,350000.0
2009-06-11 13:26:00,14.979,15.123,14.979,15.043,650000.0
2009-06-11 13:27:00,15.058,15.074,14.974,15.054,350000.0
2009-06-11 13:28:00,14.989,15.076,14.947,15.076,400000.0
2009-06-11 13:29:00,15.092,15.095,14.969,14.972,550000.0
2009-06-11 13:30:00,15.066,15.095,14.995,14.999,550000.0
2009-06-11 13:31:00,14.991,15.096,14.98,15.096,450000.0
2009-06-11 13:32:00,15.005,15.074,14.964,15.058,400000.0
2009-06-11 13:34:00,15.053,15.062,14.987,15.005,450000.0
2009-06-11 13:35:00,15.051,15.079,14.962,15.042,400000.0
2009-06-11 13:36:00,15.019,15.119,14.973,15.067,450000.0
2009-06-11 13:37:00,15.063,15.063,14.951,15.062,400000.0
2009-06-11 13:38:00,14.989,15.078,14.941,15.078,400000.0
2009-06-11 13:39:00,15.063,15.101,14.992,15.078,500000.0
2009-06-11 13:40:00,14.942,15.09,14.914,15.09,700000.0
2009-06-11 13:41:00,15.019,15.064,14.981,15.016,400000.0
2009-06-11 13:42:00,15.031,15.066,14.946,15.003,400000.0
2009-06-11 13:43:00,15.004,15.094,14.988,15.07,400000.0
2009-06-11 13:44:00,15.031,15.103,14.988,15.051,350000.0
2009-06-11 13:45:00,15.082,15.152,15.017,15.039,550000.0
2009-06-11 13:46:00,15.107,15.141,15.021,15.078,450000.0
2009-06-11 13:47:00,15.081,15.106,15.008,15.106,350000.0
2009-06-11 13:48:00,15.089,15.102,14.981,15.102,500000.0
2009-06-11 13:49:00,15.111,15.111,14.955,15.026,400000.0
2009-06-11 13:50:00,15.041,15.106,14.976,15.106,400000.0
2009-06-11 13:51:00,15.081,15.153,14.972,15.066,400000.0
2009-06-11 13:52:00,15.142,15.142,15.018,15.103,350000.0
2009-06-11 13:53:00,15.026,15.131,15.026,15.131,450000.0
2009-06-11 13:54:00,15.141,15.153,15.093,15.093,400000.0
2009-06-11 13:55:00,15.141,15.141,15.004,15.006,400000.0
2009-06-11 13:56:00,15.083,15.096,15.015,15.015,350000.0
2009-06-11 13:57:00,15.076,15.079,14.956,15.075,350000.0
2009-06-11 13:58:00,15.076,15.088,14.995,15.088,400000.0
2009-06-11 13:59:00,15.049,15.106,14.969,15.007,600000.0
2009-06-11 14:00:00,15.055,15.107,14.999,15.107,350000.0
2009-06-11 14:01:00,14.958,15.09,14.958,15.09,750000.0
2009-06-11 14:02:00,15.03,15.084,14.94,15.076,400000.0
2009-06-11 14:03:00,15.061,15.071,14.975,14.979,500000.0
2009-06-11 14:04:00,15.093,15.093,14.992,15.074,350000.0
2009-06-11 14:05:00,15.063,15.092,14.955,14.994,400000.0
2009-06-11 14:06:00,14.995,15.088,14.958,14.975,500000.0
2009-06-11 14:07:00,14.949,15.057,14.949,15.039,400000.0
2009-06-11 14:08:00,15.06,15.06,14.915,14.936,350000.0
2009-06-11 14:09:00,14.929,15.096,14.929,14.965,550000.0
2009-06-11 14:10:00,14.932,15.074,14.932,14.985,350000.0
2009-06-11 14:11:00,15.054,15.054,14.988,14.988,350000.0
2009-06-11 14:12:00,14.964,15.07,14.931,14.953,550000.0
2009-06-11 14:13:00,14.999,15.055,14.948,15.051,400000.0
2009-06-11 14:14:00,15.016,15.075,14.94,15.011,350000.0
2009-06-11 14:15:00,15.093,15.093,14.951,14.957,450000.0
2009-06-11 14:16:00,14.948,15.072,14.923,15.045,750000.0
2009-06-11 14:17:00,14.967,15.042,14.967,15.004,350000.0
2009-06-11 14:18:00,15.06,15.145,14.961,14.961,400000.0
2009-06-11 14:19:00,15.082,15.082,15.015,15.031,400000.0
2009-06-11 14:20:00,15.014,15.117,14.984,14.984,600000.0
2009-06-11 14:21:00,14.963,15.095,14.963,15.062,400000.0
2009-06-11 14:22:00,15.051,15.082,14.983,15.056,350000.0
2009-06-11 14:23:00,15.034,15.052,14.954,14.954,650000.0
2009-06-11 14:24:00,14.93,15.04,14.895,15.013,550000.0
2009-06-11 14:25:00,15.059,15.082,14.852,14.852,700000.0
2009-06-11 14:26:00,14.932,15.058,14.876,14.96,350000.0
2009-06-11 14:27:00,14.868,14.998,14.868,14.979,450000.0
2009-06-11 14:28:00,15.01,15.074,14.934,15.023,400000.0
2009-06-11 14:29:00,15.004,15.01,14.934,15.01,450000.0
2009-06-11 14:30:00,15.033,15.061,14.928,14.936,400000.0
2009-06-11 14:31:00,14.935,15.024,14.88,14.977,350000.0
2009-06-11 14:32:00,14.915,15.054,14.895,14.895,500000.0
2009-06-11 14:33:00,14.888,15.003,14.882,14.897,350000.0
2009-06-11 14:34:00,14.972,15.036,14.844,14.844,450000.0
2009-06-11 14:35:00,14.948,14.952,14.877,14.951,350000.0
2009-06-11 14:36:00,14.891,14.982,14.865,14.945,450000.0
2009-06-11 14:37:00,14.879,14.958,14.834,14.834,550000.0
2009-06-11 14:38:00,14.954,14.955,14.87,14.933,400000.0
2009-06-11 14:39:00,14.921,15.004,14.867,14.904,800000.0
2009-06-11 14:40:00,14.906,14.997,14.866,14.866,700000.0
2009-06-11 14:41:00,14.914,14.977,14.869,14.977,350000.0
2009-06-11 14:42:00,14.911,15.009,14.861,14.9,450000.0
2009-06-11 14:43:00,14.967,15.01,14.87,15.01,500000.0
2009-06-11 14:44:00,14.891,14.977,14.881,14.956,450000.0
2009-06-11 14:45:00,14.945,14.997,14.859,14.898,400000.0
2009-06-11 14:46:00,14.965,14.972,14.802,14.972,400000.0
2009-06-11 14:47:00,14.965,15.021,14.896,14.966,350000.0
2009-06-11 14:48:00,14.96,15.002,14.898,14.979,400000.0
2009-06-11 14:49:00,14.981,14.99,14.837,14.861,500000.0
2009-06-11 14:50:00,14.884,14.99,14.884,14.887,550000.0
2009-06-11 14:51:00,14.995,14.995,14.892,14.954,350000.0
2009-06-11 14:52:00,14.961,14.968,14.838,14.941,400000.0
2009-06-11 14:53:00,14.861,15.015,14.861,14.914,500000.0
2009-06-11 14:54:00,14.942,15.031,14.851,14.955,400000.0
2009-06-11 14:55:00,14.902,14.979,14.848,14.96,450000.0
2009-06-11 14:56:00,14.97,15.023,14.909,14.988,350000.0
2009-06-11 14:57:00,14.897,14.983,14.813,14.869,450000.0
2009-06-11 14:58:00,14.942,14.973,14.834,14.903,550000.0
2009-06-11 14:59:00,14.94,15.026,14.895,14.996,550000.0
2009-06-11 15:00:00,14.957,15.0,14.86,14.916,350000.0
2009-06-11 15:01:00,15.024,15.024,14.9,14.929,400000.0
2009-06-11 15:02:00,14.969,15.012,14.892,14.943,400000.0
2009-06-11 15:03:00,15.01,15.023,14.9,15.019,450000.0
2009-06-11 15:04:00,14.93,14.996,14.867,14.984,400000.0
2009-06-11 15:05:00,14.994,15.012,14.9,14.945,400000.0
2009-06-11 15:06:00,15.032,15.032,14.91,14.925,400000.0
2009-06-11 15:07:00,14.912,15.028,14.877,15.005,350000.0
2009-06-11 15:08:00,14.934,15.041,14.934,15.028,400000.0
2009-06-11 15:09:00,14.971,15.041,14.909,15.035,350000.0
2009-06-11 15:10:00,14.922,15.041,14.922,15.037,450000.0
2009-06-11 15:11:00,14.952,15.034,14.952,15.017,350000.0
2009-06-11 15:12:00,15.002,15.014,14.922,14.961,350000.0
2009-06-11 15:13:00,14.953,15.047,14.908,14.908,400000.0
2009-06-11 15:14:00,14.922,15.024,14.866,14.887,400000.0
2009-06-11 15:15:00,15.018,15.038,14.897,14.959,400000.0
2009-06-11 15:16:00,14.894,15.022,14.894,15.016,350000.0
2009-06-11 15:17:00,14.973,14.999,14.86,14.999,500000.0
2009-06-11 15:18:00,14.958,15.022,14.9,15.005,550000.0
2009-06-11 15:19:00,14.962,15.074,14.899,14.899,450000.0
2009-06-11 15:20:00,14.969,14.979,14.842,14.859,650000.0
2009-06-11 15:21:00,14.913,15.013,14.882,15.012,750000.0
2009-06-11 15:22:00,15.012,15.012,14.876,14.959,400000.0
2009-06-11 15:23:00,14.932,15.005,14.89,14.958,450000.0
2009-06-11 15:24:00,14.966,15.038,14.938,14.954,600000.0
2009-06-11 15:25:00,15.038,15.044,14.937,15.044,500000.0
2009-06-11 15:26:00,15.006,15.041,14.912,14.912,450000.0
2009-06-11 15:27:00,15.028,15.067,14.92,14.92,450000.0
2009-06-11 15:28:00,15.022,15.022,14.962,14.999,350000.0
2009-06-11 15:29:00,15.052,15.052,14.94,14.962,400000.0
2009-06-11 15:30:00,14.98,15.051,14.944,15.002,400000.0
2009-06-11 15:31:00,14.949,15.029,14.909,14.913,350000.0
2009-06-11 15:32:00,14.972,15.02,14.894,15.02,350000.0
2009-06-11 15:33:00,14.973,15.03,14.954,15.007,350000.0
2009-06-11 15:34:00,14.966,15.051,14.966,15.03,450000.0
2009-06-11 15:35:00,15.037,15.101,14.913,15.007,500000.0
2009-06-11 15:36:00,15.028,15.081,14.963,15.081,550000.0
2009-06-11 15:37:00,14.949,15.042,14.888,14.907,400000.0
2009-06-11 15:38:00,15.013,15.059,14.908,14.908,400000.0
2009-06-11 15:39:00,14.972,15.077,14.972,15.067,350000.0
2009-06-11 15:40:00,14.939,15.052,14.939,14.985,550000.0
2009-06-11 15:41:00,14.989,15.051,14.902,14.937,350000.0
2009-06-11 15:42:00,14.975,15.073,14.944,14.979,550000.0
2009-06-11 15:43:00,14.928,15.038,14.9,14.945,500000.0
2009-06-11 15:44:00,15.043,15.053,14.945,15.04,350000.0
2009-06-11 15:45:00,14.964,15.063,14.94,14.999,450000.0
2009-06-11 15:46:00,15.064,15.121,14.998,15.121,350000.0
2009-06-11 15:47:00,15.039,15.106,14.97,14.972,550000.0
2009-06-11 15:48:00,14.992,15.084,14.992,15.035,350000.0
2009-06-11 15:49:00,15.103,15.113,15.041,15.113,350000.0
2009-06-11 15:50:00,15.137,15.146,15.031,15.047,550000.0
2009-06-11 15:51:00,15.005,15.128,15.0,15.128,500000.0
2009-06-11 15:52:00,15.004,15.135,14.994,15.0,350000.0
2009-06-11 15:53:00,15.127,15.127,14.947,15.012,400000.0
2009-06-11 15:54:00,15.084,15.13,14.99,15.116,450000.0
2009-06-11 15:55:00,15.115,15.115,14.996,15.104,400000.0
2009-06-11 15:56:00,15.107,15.107,14.938,14.938,450000.0
2009-06-11 15:57:00,14.981,15.097,14.971,15.039,350000.0
2009-06-11 15:58:00,15.033,15.109,15.021,15.101,350000.0
2009-06-11 15:59:00,15.12,15.12,15.0,15.032,450000.0
2009-06-11 16:00:00,14.956,15.091,14.956,15.084,550000.0
2009-06-11 16:01:00,15.067,15.099,14.971,15.072,450000.0
2009-06-11 16:02:00,15.053,15.096,14.972,15.096,450000.0
2009-06-11 16:03:00,15.11,15.117,14.987,15.117,550000.0
2009-06-11 16:04:00,15.091,15.115,14.98,15.082,500000.0
2009-06-11 16:05:00,15.097,15.14,14.969,14.969,650000.0
2009-06-11 16:06:00,14.978,15.085,14.978,15.019,500000.0
2009-06-11 16:07:00,15.019,15.131,14.999,15.015,350000.0
2009-06-11 16:08:00,14.98,15.09,14.98,15.061,450000.0
2009-06-11 16:09:00,15.013,15.122,14.993,15.117,350000.0
2009-06-11 16:10:00,15.143,15.143,15.001,15.022,350000.0
2009-06-11 16:11:00,15.034,15.153,15.002,15.098,450000.0
2009-06-11 16:12:00,15.09,15.147,15.015,15.06,600000.0
2009-06-11 16:13:00,15.1,15.137,15.004,15.044,450000.0
2009-06-11 16:14:00,15.036,15.145,15.028,15.028,400000.0
2009-06-11 16:15:00,15.144,15.18,15.078,15.18,400000.0
2009-06-11 16:16:00,15.138,15.194,15.074,15.178,550000.0
2009-06-11 16:17:00,15.164,15.191,15.109,15.11,350000.0
2009-06-11 16:18:00,15.213,15.223,15.089,15.169,400000.0
2009-06-11 16:19:00,15.099,15.215,15.099,15.206,500000.0
2009-06-11 16:20:00,15.207,15.223,15.061,15.223,550000.0
2009-06-11 16:21:00,15.146,15.249,15.101,15.249,400000.0
2009-06-11 16:22:00,15.19,15.231,15.129,15.183,450000.0
2009-06-11 16:23:00,15.207,15.246,15.116,15.246,500000.0
2009-06-11 16:24:00,15.176,15.211,15.106,15.211,400000.0
2009-06-11 16:25:00,15.169,15.237,15.138,15.209,350000.0
2009-06-11 16:26:00,15.185,15.28,15.185,15.267,400000.0
2009-06-11 16:27:00,15.224,15.306,15.158,15.285,650000.0
2009-06-11 16:28:00,15.227,15.253,15.128,15.224,550000.0
2009-06-11 16:29:00,15.18,15.254,15.15,15.18,400000.0
2009-06-11 16:30:00,15.248,15.248,15.08,15.143,600000.0
2009-06-11 16:31:00,15.134,15.314,15.134,15.311,350000.0
2009-06-11 16:32:00,15.295,15.324,15.188,15.322,450000.0
2009-06-11 16:33:00,15.272,15.275,15.159,15.275,450000.0
2009-06-11 16:34:00,15.274,15.304,15.215,15.264,350000.0
2009-06-11 16:35:00,15.174,15.239,15.152,15.163,400000.0
2009-06-11 16:36:00,15.186,15.288,15.186,15.263,400000.0
2009-06-11 16:37:00,15.238,15.242,15.131,15.187,500000.0
2009-06-11 16:38:00,15.141,15.272,15.141,15.2,450000.0
2009-06-11 16:39:00,15.295,15.295,15.192,15.278,500000.0
2009-06-11 16:40:00,15.223,15.313,15.185,15.256,450000.0
2009-06-11 16:41:00,15.242,15.32,15.193,15.31,400000.0
2009-06-11 16:42:00,15.289,15.323,15.148,15.323,700000.0
2009-06-11 16:43:00,15.208,15.321,15.208,15.299,400000.0
2009-06-11 16:44:00,15.286,15.286,15.192,15.248,400000.0
2009-06-11 16:45:00,15.226,15.335,15.21,15.331,350000.0
2009-06-11 16:46:00,15.251,15.321,15.223,15.289,500000.0
2009-06-11 16:47:00,15.236,15.357,15.23,15.267,600000.0
2009-06-11 16:48:00,15.338,15.367,15.211,15.323,450000.0
2009-06-11 16:49:00,15.316,15.368,15.246,15.246,450000.0
2009-06-11 16:50:00,15.27,15.37,15.27,15.338,350000.0
2009-06-11 16:51:00,15.305,15.384,15.224,15.231,500000.0
2009-06-11 16:52:00,15.237,15.362,15.219,15.362,350000.0
2009-06-11 16:53:00,15.314,15.357,15.236,15.248,450000.0
2009-06-11 16:54:00,15.312,15.328,15.211,15.288,400000.0
2009-06-11 16:55:00,15.344,15.344,15.196,15.329,500000.0
2009-06-11 16:56:00,15.231,15.32,15.191,15.214,400000.0
2009-06-11 16:57:00,15.305,15.305,15.202,15.273,850000.0
2009-06-11 16:58:00,15.206,15.365,15.205,15.21,450000.0
2009-06-11 16:59:00,15.244,15.331,15.214,15.228,400000.0
2009-06-11 17:00:00,15.246,15.329,15.197,15.313,350000.0
2009-06-11 17:01:00,15.294,15.306,15.17,15.306,400000.0
2009-06-11 17:02:00,15.237,15.331,15.237,15.29,400000.0
2009-06-11 17:03:00,15.335,15.335,15.217,15.307,400000.0
2009-06-11 17:04:00,15.311,15.311,15.171,15.204,400000.0
2009-06-11 17:05:00,15.281,15.381,15.259,15.287,600000.0
2009-06-11 17:06:00,15.329,15.354,15.214,15.318,400000.0
2009-06-11 17:07:00,15.266,15.311,15.196,15.237,550000.0
2009-06-11 17:08:00,15.343,15.343,15.2,15.227,350000.0
2009-06-11 17:09:00,15.318,15.318,15.187,15.313,450000.0
2009-06-11 17:10:00,15.309,15.311,15.228,15.29,400000.0
2009-06-11 17:11:00,15.282,15.301,15.18,15.184,400000.0
2009-06-11 17:12:00,15.219,15.308,15.209,15.292,400000.0
2009-06-11 17:13:00,15.175,15.285,15.175,15.181,600000.0
2009-06-11 17:14:00,15.246,15.327,15.178,15.178,350000.0
2009-06-11 17:15:00,15.235,15.33,15.235,15.328,350000.0
2009-06-11 17:16:00,15.244,15.291,15.159,15.241,500000.0
2009-06-11 17:17:00,15.257,15.324,15.207,15.254,400000.0
2009-06-11 17:18:00,15.244,15.359,15.2,15.351,400000.0
2009-06-11 17:19:00,15.281,15.306,15.138,15.225,550000.0
2009-06-11 17:20:00,15.318,15.318,15.191,15.217,350000.0
2009-06-11 17:21:00,15.343,15.345,15.218,15.258,350000.0
2009-06-11 17:22:00,15.235,15.317,15.181,15.205,450000.0
2009-06-11 17:23:00,15.307,15.354,15.242,15.242,400000.0
2009-06-11 17:24:00,15.212,15.326,15.184,15.291,550000.0
2009-06-11 17:25:00,15.34,15.34,15.178,15.292,450000.0
2009-06-11 17:26:00,15.241,15.353,15.234,15.309,450000.0
2009-06-11 17:27:00,15.366,15.384,15.255,15.337,650000.0
2009-06-11 17:28:00,15.26,15.397,15.26,15.367,350000.0
2009-06-11 17:29:00,15.32,15.402,15.295,15.402,400000.0
2009-06-11 17:30:00,15.306,15.403,15.28,15.37,450000.0
2009-06-11 17:31:00,15.34,15.385,15.26,15.369,600000.0
2009-06-11 17:32:00,15.387,15.438,15.315,15.397,250000.0
2009-06-11 17:33:00,15.454,15.458,15.317,15.458,350000.0
2009-06-11 17:34:00,15.377,15.43,15.314,15.357,400000.0
2009-06-11 17:35:00,15.419,15.419,15.309,15.328,500000.0
2009-06-11 17:36:00,15.327,15.429,15.327,15.429,350000.0
2009-06-11 17:37:00,15.378,15.433,15.304,15.359,350000.0
2009-06-11 17:38:00,15.397,15.434,15.307,15.307,500000.0
2009-06-11 17:39:00,15.426,15.493,15.355,15.462,600000.0
2009-06-11 17:40:00,15.388,15.432,15.322,15.419,550000.0
2009-06-11 17:41:00,15.442,15.442,15.263,15.4,750000.0
2009-06-11 17:42:00,15.411,15.418,15.307,15.365,400000.0
2009-06-11 17:43:00,15.409,15.409,15.249,15.372,450000.0
2009-06-11 17:44:00,15.367,15.379,15.245,15.255,650000.0
2009-06-11 17:45:00,15.323,15.383,15.286,15.323,550000.0
2009-06-11 17:46:00,15.342,15.397,15.283,15.317,350000.0
2009-06-11 17:47:00,15.354,15.437,15.294,15.3,400000.0
2009-06-11 17:48:00,15.408,15.445,15.303,15.364,550000.0
2009-06-11 17:49:00,15.336,15.496,15.336,15.438,650000.0
2009-06-11 17:50:00,15.414,15.443,15.377,15.377,500000.0
2009-06-11 17:51:00,15.398,15.447,15.333,15.446,550000.0
2009-06-11 17:52:00,15.477,15.486,15.354,15.441,450000.0
2009-06-11 17:53:00,15.415,15.482,15.384,15.48,550000.0
2009-06-11 17:54:00,15.414,15.489,15.393,15.431,350000.0
2009-06-11 17:55:00,15.42,15.491,15.361,15.404,550000.0
2009-06-11 17:56:00,15.396,15.496,15.351,15.422,500000.0
2009-06-11 17:57:00,15.372,15.443,15.309,15.443,400000.0
2009-06-11 17:58:00,15.443,15.443,15.304,15.373,400000.0
2009-06-11 17:59:00,15.443,15.457,15.345,15.351,600000.0
2009-06-11 18:00:00,15.342,15.434,15.302,15.426,450000.0
2009-06-11 18:01:00,15.296,15.404,15.278,15.317,400000.0
2009-06-11 18:02:00,15.384,15.384,15.314,15.376,350000.0
2009-06-11 18:03:00,15.4,15.442,15.325,15.402,550000.0
2009-06-11 18:04:00,15.396,15.441,15.298,15.423,450000.0
2009-06-11 18:05:00,15.392,15.428,15.293,15.414,750000.0
2009-06-11 18:06:00,15.386,15.434,15.298,15.362,450000.0
2009-06-11 18:07:00,15.374,15.409,15.256,15.383,400000.0
2009-06-11 18:08:00,15.298,15.41,15.294,15.41,400000.0
2009-06-11 18:09:00,15.395,15.395,15.225,15.283,800000.0
2009-06-11 18:10:00,15.288,15.376,15.237,15.376,400000.0
2009-06-11 18:11:00,15.336,15.417,15.287,15.287,400000.0
2009-06-11 18:12:00,15.313,15.399,15.313,15.32,350000.0
2009-06-11 18:13:00,15.386,15.386,15.256,15.354,400000.0
2009-06-11 18:14:00,15.283,15.392,15.24,15.392,450000.0
2009-06-11 18:15:00,15.323,15.323,15.274,15.274,300000.0
2009-06-11 18:16:00,15.313,15.367,15.277,15.351,400000.0
2009-06-11 18:17:00,15.371,15.372,15.27,15.372,350000.0
2009-06-11 18:18:00,15.338,15.425,15.227,15.246,550000.0
2009-06-11 18:19:00,15.36,15.393,15.273,15.273,400000.0
2009-06-11 18:20:00,15.295,15.426,15.295,15.34,550000.0
2009-06-11 18:21:00,15.313,15.393,15.299,15.321,500000.0
2009-06-11 18:22:00,15.339,15.419,15.283,15.348,550000.0
2009-06-11 18:23:00,15.307,15.378,15.289,15.303,1600000.0
2009-06-11 18:24:00,15.411,15.411,15.285,15.293,1450000.0
2009-06-11 18:25:00,15.312,15.429,15.265,15.304,1950000.0
2009-06-11 18:26:00,15.295,15.375,15.295,15.357,400000.0
2009-06-11 18:27:00,15.318,15.321,15.27,15.308,350000.0
2009-06-11 18:28:00,15.313,15.393,15.298,15.367,300000.0
2009-06-11 18:29:00,15.362,15.461,15.308,15.312,450000.0
2009-06-11 18:30:00,15.294,15.412,15.274,15.324,1400000.0
2009-06-11 18:31:00,15.341,15.39,15.316,15.331,1550000.0
2009-06-11 18:32:00,15.425,15.431,15.321,15.395,400000.0
2009-06-11 18:33:00,15.387,15.387,15.277,15.327,350000.0
2009-06-11 18:34:00,15.4,15.449,15.338,15.358,400000.0
2009-06-11 18:35:00,15.335,15.379,15.284,15.334,1500000.0
2009-06-11 18:36:00,15.379,15.412,15.279,15.412,350000.0
2009-06-11 18:37:00,15.303,15.386,15.274,15.373,400000.0
2009-06-11 18:38:00,15.306,15.368,15.265,15.361,400000.0
2009-06-11 18:39:00,15.365,15.365,15.277,15.323,350000.0
2009-06-11 18:40:00,15.358,15.428,15.289,15.32,1800000.0
2009-06-11 18:41:00,15.306,15.393,15.294,15.346,1650000.0
2009-06-11 18:42:00,15.353,15.374,15.311,15.345,1500000.0
2009-06-11 18:43:00,15.363,15.419,15.267,15.419,1500000.0
2009-06-11 18:44:00,15.335,15.386,15.269,15.367,400000.0
2009-06-11 18:45:00,15.364,15.435,15.318,15.405,350000.0
2009-06-11 18:46:00,15.384,15.424,15.296,15.37,1450000.0
2009-06-11 18:47:00,15.38,15.439,15.308,15.439,550000.0
2009-06-11 18:48:00,15.392,15.434,15.332,15.386,1900000.0
2009-06-11 18:49:00,15.35,15.406,15.265,15.363,450000.0
2009-06-11 18:50:00,15.327,15.408,15.309,15.344,500000.0
2009-06-11 18:51:00,15.396,15.432,15.337,15.408,550000.0
2009-06-11 18:52:00,15.393,15.443,15.282,15.376,500000.0
2009-06-11 18:53:00,15.382,15.407,15.323,15.407,1250000.0
2009-06-11 18:54:00,15.418,15.437,15.374,15.416,1800000.0
2009-06-11 18:55:00,15.45,15.45,15.339,15.403,450000.0
2009-06-11 18:56:00,15.406,15.442,15.324,15.4,1300000.0
2009-06-11 18:57:00,15.337,15.452,15.327,15.367,400000.0
2009-06-11 18:58:00,15.42,15.431,15.349,15.426,1250000.0
2009-06-11 18:59:00,15.39,15.442,15.334,15.427,1500000.0
2009-06-11 19:00:00,15.436,15.436,15.271,15.348,450000.0
2009-06-11 19:01:00,15.358,15.469,15.314,15.368,500000.0
2009-06-11 19:02:00,15.462,15.462,15.372,15.381,350000.0
2009-06-11 19:03:00,15.434,15.476,15.378,15.394,400000.0
2009-06-11 19:04:00,15.459,15.463,15.417,15.417,350000.0
2009-06-11 19:05:00,15.352,15.454,15.298,15.454,400000.0
2009-06-11 19:06:00,15.36,15.475,15.359,15.384,350000.0
2009-06-11 19:07:00,15.471,15.471,15.359,15.396,550000.0
2009-06-11 19:08:00,15.416,15.457,15.366,15.392,350000.0
2009-06-11 19:09:00,15.368,15.484,15.353,15.394,550000.0
2009-06-11 19:10:00,15.49,15.49,15.38,15.411,350000.0
2009-06-11 19:11:00,15.422,15.493,15.4,15.48,550000.0
2009-06-11 19:12:00,15.43,15.482,15.386,15.482,350000.0
2009-06-11 19:13:00,15.464,15.478,15.398,15.478,350000.0
2009-06-11 19:14:00,15.4,15.465,15.389,15.465,350000.0
2009-06-11 19:15:00,15.392,15.482,15.363,15.45,400000.0
2009-06-11 19:16:00,15.452,15.49,15.367,15.367,350000.0
2009-06-11 19:17:00,15.429,15.429,15.307,15.422,350000.0
2009-06-11 19:18:00,15.344,15.452,15.322,15.349,350000.0
2009-06-11 19:19:00,15.441,15.476,15.344,15.476,350000.0
2009-06-11 19:20:00,15.333,15.454,15.333,15.428,400000.0
2009-06-11 19:21:00,15.434,15.521,15.366,15.366,550000.0
2009-06-11 19:22:00,15.432,15.448,15.336,15.422,400000.0
2009-06-11 19:23:00,15.35,15.474,15.35,15.426,400000.0
2009-06-11 19:24:00,15.367,15.474,15.324,15.425,550000.0
2009-06-11 19:25:00,15.352,15.419,15.304,15.316,550000.0
2009-06-11 19:26:00,15.401,15.483,15.376,15.376,450000.0
2009-06-11 19:27:00,15.404,15.451,15.34,15.34,350000.0
2009-06-11 19:28:00,15.41,15.469,15.386,15.436,350000.0
2009-06-11 19:29:00,15.465,15.47,15.351,15.351,500000.0
2009-06-11 19:30:00,15.448,15.465,15.311,15.442,350000.0
2009-06-11 19:31:00,15.418,15.47,15.383,15.465,400000.0
2009-06-11 19:32:00,15.473,15.473,15.339,15.443,350000.0
2009-06-11 19:33:00,15.384,15.43,15.309,15.422,350000.0
2009-06-11 19:34:00,15.423,15.423,15.315,15.338,400000.0
2009-06-11 19:35:00,15.42,15.435,15.318,15.435,550000.0
2009-06-11 19:36:00,15.412,15.446,15.318,15.347,350000.0
2009-06-11 19:37:00,15.373,15.458,15.327,15.44,350000.0
2009-06-11 19:38:00,15.409,15.409,15.257,15.381,400000.0
2009-06-11 19:39:00,15.425,15.425,15.291,15.333,400000.0
2009-06-11 19:40:00,15.334,15.427,15.308,15.426,550000.0
2009-06-11 19:41:00,15.399,15.442,15.324,15.324,350000.0
2009-06-11 19:42:00,15.381,15.403,15.314,15.331,450000.0
2009-06-11 19:43:00,15.319,15.439,15.292,15.403,300000.0
2009-06-11 19:44:00,15.424,15.424,15.339,15.339,400000.0
2009-06-11 19:45:00,15.325,15.406,15.325,15.398,500000.0
2009-06-11 19:46:00,15.374,15.397,15.29,15.397,350000.0
2009-06-11 19:47:00,15.359,15.447,15.359,15.414,350000.0
2009-06-11 19:48:00,15.415,15.417,15.347,15.405,400000.0
2009-06-11 19:49:00,15.372,15.458,15.329,15.439,400000.0
2009-06-11 19:50:00,15.414,15.446,15.341,15.352,550000.0
2009-06-11 19:51:00,15.448,15.448,15.312,15.357,400000.0
2009-06-11 19:52:00,15.323,15.429,15.299,15.429,350000.0
2009-06-11 19:53:00,15.417,15.417,15.369,15.369,400000.0
2009-06-11 19:54:00,15.318,15.427,15.289,15.427,350000.0
2009-06-11 19:55:00,15.318,15.398,15.309,15.386,350000.0
2009-06-11 19:56:00,15.384,15.462,15.324,15.434,350000.0
2009-06-11 19:57:00,15.409,15.45,15.347,15.404,400000.0
2009-06-11 19:58:00,15.309,15.438,15.309,15.402,350000.0
2009-06-11 19:59:00,15.393,15.429,15.31,15.31,350000.0
2009-06-11 20:00:00,15.38,15.389,15.247,15.389,400000.0
2009-06-11 20:01:00,15.363,15.401,15.254,15.368,400000.0
2009-06-11 20:02:00,15.351,15.444,15.327,15.415,400000.0
2009-06-11 20:03:00,15.35,15.405,15.327,15.327,300000.0
2009-06-11 20:04:00,15.32,15.42,15.294,15.413,400000.0
2009-06-11 20:05:00,15.315,15.403,15.288,15.288,350000.0
2009-06-11 20:06:00,15.291,15.378,15.291,15.372,350000.0
2009-06-11 20:07:00,15.318,15.437,15.294,15.368,500000.0
2009-06-11 20:08:00,15.409,15.415,15.257,15.318,350000.0
2009-06-11 20:09:00,15.295,15.361,15.247,15.361,400000.0
2009-06-11 20:10:00,15.336,15.383,15.219,15.348,550000.0
2009-06-11 20:11:00,15.375,15.403,15.27,15.27,500000.0
2009-06-11 20:12:00,15.362,15.362,15.259,15.259,400000.0
2009-06-11 20:13:00,15.305,15.383,15.255,15.348,350000.0
2009-06-11 20:14:00,15.295,15.379,15.233,15.379,500000.0
2009-06-11 20:15:00,15.278,15.368,15.209,15.368,350000.0
2009-06-11 20:16:00,15.36,15.36,15.294,15.321,400000.0
2009-06-11 20:17:00,15.366,15.366,15.273,15.286,500000.0
2009-06-11 20:18:00,15.351,15.385,15.262,15.375,350000.0
2009-06-11 20:19:00,15.317,15.393,15.263,15.315,550000.0
2009-06-11 20:20:00,15.401,15.401,15.261,15.346,400000.0
2009-06-11 20:21:00,15.327,15.411,15.265,15.282,450000.0
2009-06-11 20:22:00,15.365,15.365,15.251,15.254,400000.0
2009-06-11 20:23:00,15.356,15.407,15.265,15.341,350000.0
2009-06-11 20:24:00,15.355,15.366,15.258,15.366,400000.0
2009-06-11 20:25:00,15.263,15.377,15.263,15.27,350000.0
2009-06-11 20:26:00,15.253,15.389,15.253,15.389,350000.0
2009-06-11 20:27:00,15.382,15.39,15.273,15.373,400000.0
2009-06-11 20:28:00,15.375,15.392,15.261,15.263,350000.0
2009-06-11 20:29:00,15.25,15.369,15.25,15.35,250000.0
2009-06-11 20:30:00,15.365,15.396,15.28,15.304,550000.0
2009-06-11 20:31:00,15.299,15.382,15.249,15.32,300000.0
2009-06-11 20:32:00,15.349,15.401,15.274,15.401,450000.0
2009-06-11 20:33:00,15.364,15.364,15.21,15.29,350000.0
2009-06-11 20:34:00,15.354,15.354,15.287,15.34,350000.0
2009-06-11 20:35:00,15.334,15.349,15.273,15.282,250000.0
2009-06-11 20:36:00,15.341,15.359,15.27,15.348,300000.0
2009-06-11 20:37:00,15.244,15.366,15.178,15.366,550000.0
2009-06-11 20:38:00,15.243,15.364,15.238,15.238,500000.0
2009-06-11 20:39:00,15.353,15.354,15.232,15.243,250000.0
2009-06-11 20:40:00,15.317,15.357,15.202,15.349,550000.0
2009-06-11 20:41:00,15.289,15.373,15.289,15.314,350000.0
2009-06-11 20:42:00,15.259,15.362,15.258,15.347,400000.0
2009-06-11 20:43:00,15.238,15.355,15.238,15.25,550000.0
2009-06-11 20:44:00,15.298,15.346,15.208,15.324,400000.0
2009-06-11 20:45:00,15.272,15.345,15.242,15.242,400000.0
2009-06-11 20:46:00,15.327,15.342,15.207,15.24,400000.0
2009-06-11 20:47:00,15.379,15.405,15.26,15.26,550000.0
2009-06-11 20:48:00,15.294,15.418,15.26,15.306,500000.0
2009-06-11 20:49:00,15.314,15.364,15.19,15.364,350000.0
2009-06-11 20:50:00,15.243,15.348,15.243,15.249,400000.0
2009-06-11 20:51:00,15.323,15.389,15.224,15.361,550000.0
2009-06-11 20:52:00,15.227,15.346,15.216,15.277,400000.0
2009-06-11 20:53:00,15.349,15.401,15.26,15.26,350000.0
2009-06-11 20:54:00,15.33,15.39,15.33,15.333,150000.0
2009-06-11 20:55:00,15.367,15.374,15.249,15.374,400000.0
2009-06-11 20:56:00,15.315,15.342,15.244,15.289,300000.0
2009-06-11 20:57:00,15.33,15.34,15.23,15.284,350000.0
2009-06-11 20:59:00,15.337,15.359,15.206,15.231,350000.0
2009-06-11 21:00:00,15.297,15.406,15.297,15.32,650000.0
2009-06-11 21:01:00,15.234,15.353,15.219,15.343,450000.0
2009-06-11 21:02:00,15.394,15.394,15.275,15.393,300000.0
2009-06-11 21:03:00,15.269,15.39,15.263,15.293,550000.0
2009-06-11 21:04:00,15.347,15.361,15.295,15.346,300000.0
2009-06-11 21:05:00,15.296,15.363,15.25,15.25,250000.0
2009-06-11 21:06:00,15.262,15.35,15.216,15.35,600000.0
2009-06-11 21:07:00,15.326,15.415,15.244,15.244,700000.0
2009-06-11 21:08:00,15.383,15.384,15.276,15.28,400000.0
2009-06-11 21:09:00,15.287,15.379,15.261,15.341,550000.0
2009-06-11 21:10:00,15.357,15.369,15.229,15.292,800000.0
2009-06-11 21:11:00,15.303,15.345,15.252,15.269,400000.0
2009-06-11 21:12:00,15.302,15.433,15.282,15.376,450000.0
2009-06-11 21:13:00,15.371,15.415,15.287,15.323,550000.0
2009-06-11 21:14:00,15.375,15.394,15.261,15.365,550000.0
2009-06-11 21:15:00,15.392,15.392,15.301,15.308,350000.0
2009-06-11 21:16:00,15.366,15.38,15.319,15.359,250000.0
2009-06-11 21:17:00,15.337,15.406,15.286,15.401,400000.0
2009-06-11 21:18:00,15.353,15.353,15.249,15.333,300000.0
2009-06-11 21:19:00,15.329,15.377,15.227,15.377,400000.0
2009-06-11 21:20:00,15.353,15.353,15.196,15.241,950000.0
2009-06-11 21:21:00,15.325,15.352,15.223,15.312,550000.0
2009-06-11 21:23:00,15.282,15.409,15.248,15.348,550000.0
2009-06-11 21:24:00,15.299,15.368,15.226,15.368,550000.0
2009-06-11 21:25:00,15.331,15.385,15.261,15.385,250000.0
2009-06-11 21:26:00,15.373,15.373,15.234,15.299,450000.0
2009-06-11 21:27:00,15.362,15.362,15.25,15.292,450000.0
2009-06-11 21:28:00,15.306,15.379,15.248,15.379,600000.0
2009-06-11 21:29:00,15.388,15.434,15.279,15.335,700000.0
2009-06-11 21:30:00,15.323,15.323,15.218,15.218,550000.0
2009-06-11 21:31:00,15.341,15.341,15.267,15.329,200000.0
2009-06-11 21:32:00,15.355,15.361,15.275,15.361,350000.0
2009-06-11 21:33:00,15.368,15.368,15.268,15.341,400000.0
2009-06-11 21:34:00,15.316,15.316,15.281,15.283,250000.0
2009-06-11 21:35:00,15.25,15.322,15.241,15.265,350000.0
2009-06-11 21:36:00,15.26,15.352,15.231,15.295,350000.0
2009-06-11 21:37:00,15.319,15.322,15.247,15.247,350000.0
2009-06-11 21:38:00,15.268,15.394,15.234,15.281,400000.0
2009-06-11 21:39:00,15.263,15.332,15.263,15.332,200000.0
2009-06-11 21:40:00,15.253,15.374,15.253,15.374,750000.0
2009-06-11 21:41:00,15.374,15.374,15.249,15.265,550000.0
2009-06-11 21:42:00,15.325,15.362,15.297,15.348,350000.0
2009-06-11 21:43:00,15.377,15.381,15.263,15.34,400000.0
2009-06-11 21:44:00,15.27,15.402,15.27,15.357,300000.0
2009-06-11 21:45:00,15.292,15.355,15.292,15.355,100000.0
2009-06-11 21:46:00,15.332,15.356,15.247,15.265,250000.0
2009-06-11 21:47:00,15.302,15.376,15.257,15.257,500000.0
2009-06-11 21:48:00,15.357,15.357,15.234,15.234,350000.0
2009-06-11 21:49:00,15.266,15.345,15.204,15.345,550000.0
2009-06-11 21:50:00,15.34,15.35,15.215,15.323,900000.0
2009-06-11 21:53:00,15.311,15.311,15.181,15.281,750000.0
2009-06-11 21:54:00,15.228,15.359,15.228,15.237,500000.0
2009-06-11 21:55:00,15.308,15.363,15.228,15.274,650000.0
2009-06-11 21:56:00,15.286,15.347,15.242,15.342,400000.0
2009-06-11 21:57:00,15.281,15.363,15.281,15.339,200000.0
2009-06-11 21:58:00,15.301,15.301,15.198,15.271,350000.0
2009-06-11 21:59:00,15.193,15.326,15.193,15.326,700000.0
2009-06-11 22:00:00,15.26,15.31,15.227,15.285,350000.0
2009-06-11 22:01:00,15.301,15.301,15.124,15.182,550000.0
2009-06-11 22:02:00,15.188,15.326,15.188,15.207,300000.0
2009-06-11 22:03:00,15.266,15.274,15.215,15.215,200000.0
2009-06-11 22:04:00,15.31,15.31,15.211,15.295,300000.0
2009-06-11 22:05:00,15.294,15.326,15.184,15.205,400000.0
2009-06-11 22:06:00,15.209,15.325,15.206,15.237,450000.0
2009-06-11 22:07:00,15.236,15.301,15.21,15.301,300000.0
2009-06-11 22:08:00,15.253,15.306,15.218,15.225,300000.0
2009-06-11 22:09:00,15.316,15.316,15.232,15.304,150000.0
2009-06-11 22:10:00,15.246,15.322,15.246,15.296,250000.0
2009-06-11 22:11:00,15.352,15.357,15.28,15.354,400000.0
2009-06-11 22:12:00,15.307,15.348,15.276,15.276,300000.0
2009-06-11 22:13:00,15.256,15.39,15.256,15.321,400000.0
2009-06-11 22:14:00,15.327,15.356,15.263,15.321,500000.0
2009-06-11 22:15:00,15.34,15.351,15.283,15.31,400000.0
2009-06-11 22:16:00,15.306,15.337,15.233,15.263,350000.0
2009-06-11 22:17:00,15.261,15.374,15.218,15.282,650000.0
2009-06-11 22:18:00,15.324,15.355,15.252,15.34,500000.0
2009-06-11 22:20:00,15.347,15.351,15.223,15.335,900000.0
2009-06-11 22:21:00,15.347,15.362,15.239,15.317,550000.0
2009-06-11 22:22:00,15.3,15.351,15.218,15.275,400000.0
2009-06-11 22:23:00,15.242,15.392,15.226,15.238,300000.0
2009-06-11 22:24:00,15.349,15.357,15.246,15.308,500000.0
2009-06-11 22:25:00,15.257,15.343,15.257,15.343,400000.0
2009-06-11 22:26:00,15.335,15.414,15.259,15.346,450000.0
2009-06-11 22:27:00,15.291,15.403,15.259,15.259,550000.0
2009-06-11 22:28:00,15.353,15.388,15.281,15.388,450000.0
2009-06-11 22:29:00,15.32,15.343,15.223,15.319,850000.0
2009-06-11 22:30:00,15.352,15.358,15.242,15.31,650000.0
2009-06-11 22:31:00,15.371,15.373,15.311,15.341,350000.0
2009-06-11 22:32:00,15.364,15.364,15.256,15.344,450000.0
2009-06-11 22:33:00,15.354,15.378,15.283,15.378,350000.0
2009-06-11 22:34:00,15.361,15.373,15.265,15.373,300000.0
2009-06-11 22:38:00,15.336,15.399,15.284,15.353,450000.0
2009-06-11 22:39:00,15.329,15.381,15.229,15.298,550000.0
2009-06-11 22:40:00,15.289,15.359,15.253,15.253,350000.0
2009-06-11 22:41:00,15.246,15.318,15.237,15.318,550000.0
2009-06-11 22:42:00,15.34,15.34,15.301,15.301,200000.0
2009-06-11 22:43:00,15.27,15.329,15.232,15.245,450000.0
2009-06-11 22:45:00,15.344,15.377,15.266,15.278,400000.0
2009-06-11 22:47:00,15.384,15.384,15.301,15.301,200000.0
2009-06-11 22:49:00,15.239,15.376,15.239,15.376,300000.0
2009-06-11 22:50:00,15.333,15.333,15.232,15.232,100000.0
2009-06-11 22:53:00,15.312,15.343,15.242,15.315,400000.0
2009-06-11 22:54:00,15.357,15.366,15.294,15.319,400000.0
2009-06-11 22:55:00,15.367,15.378,15.267,15.311,450000.0
2009-06-11 22:59:00,15.374,15.374,15.32,15.332,550000.0
2009-06-11 23:00:00,15.37,15.373,15.231,15.339,800000.0
2009-06-11 23:01:00,15.371,15.371,15.281,15.37,300000.0
2009-06-11 23:02:00,15.281,15.407,15.248,15.248,250000.0
2009-06-11 23:04:00,15.364,15.364,15.215,15.25,450000.0
2009-06-11 23:05:00,15.244,15.355,15.24,15.258,350000.0
2009-06-11 23:07:00,15.393,15.411,15.279,15.318,400000.0
2009-06-11 23:08:00,15.295,15.373,15.245,15.245,400000.0
2009-06-11 23:09:00,15.29,15.391,15.29,15.346,250000.0
2009-06-11 23:10:00,15.315,15.363,15.228,15.27,1050000.0
2009-06-11 23:11:00,15.247,15.376,15.247,15.324,400000.0
2009-06-11 23:12:00,15.351,15.383,15.274,15.305,400000.0
2009-06-11 23:13:00,15.275,15.351,15.275,15.332,150000.0
2009-06-11 23:14:00,15.373,15.373,15.281,15.304,150000.0
2009-06-11 23:15:00,15.336,15.336,15.213,15.303,350000.0
2009-06-11 23:20:00,15.323,15.363,15.239,15.323,700000.0
2009-06-11 23:23:00,15.308,15.332,15.239,15.32,450000.0
2009-06-11 23:26:00,15.366,15.366,15.278,15.278,200000.0
2009-06-11 23:30:00,15.245,15.355,15.245,15.355,700000.0
2009-06-11 23:33:00,15.331,15.367,15.285,15.341,500000.0
2009-06-11 23:40:00,15.294,15.363,15.222,15.236,1650000.0
2009-06-11 23:50:00,15.362,15.362,15.279,15.279,200000.0
2009-06-12 00:00:00,15.287,15.372,15.262,15.335,450000.0
2009-06-12 00:01:00,15.36,15.375,15.307,15.307,400000.0
2009-06-12 00:02:00,15.311,15.418,15.279,15.301,550000.0
2009-06-12 00:03:00,15.259,15.359,15.259,15.333,350000.0
2009-06-12 00:04:00,15.363,15.394,15.316,15.361,350000.0
2009-06-12 00:06:00,15.243,15.417,15.243,15.287,450000.0
2009-06-12 00:07:00,15.355,15.363,15.272,15.326,400000.0
2009-06-12 00:08:00,15.367,15.367,15.364,15.364,100000.0
2009-06-12 00:09:00,15.359,15.366,15.338,15.366,300000.0
2009-06-12 00:10:00,15.324,15.369,15.274,15.351,500000.0
2009-06-12 00:13:00,15.322,15.365,15.239,15.321,400000.0
2009-06-12 00:14:00,15.36,15.375,15.259,15.356,400000.0
2009-06-12 00:15:00,15.25,15.363,15.25,15.344,350000.0
2009-06-12 00:16:00,15.31,15.412,15.288,15.288,400000.0
2009-06-12 00:17:00,15.339,15.339,15.259,15.267,450000.0
2009-06-12 00:18:00,15.371,15.371,15.324,15.364,350000.0
2009-06-12 00:19:00,15.371,15.408,15.271,15.394,400000.0
2009-06-12 00:20:00,15.346,15.38,15.27,15.27,300000.0
2009-06-12 00:21:00,15.339,15.356,15.275,15.356,250000.0
2009-06-12 00:22:00,15.289,15.36,15.289,15.351,350000.0
2009-06-12 00:24:00,15.359,15.359,15.306,15.306,250000.0
2009-06-12 00:25:00,15.357,15.38,15.254,15.38,300000.0
2009-06-12 00:26:00,15.337,15.354,15.253,15.342,350000.0
2009-06-12 00:27:00,15.383,15.383,15.26,15.353,350000.0
2009-06-12 00:28:00,15.36,15.421,15.263,15.364,400000.0
2009-06-12 00:29:00,15.341,15.368,15.232,15.322,750000.0
2009-06-12 00:30:00,15.211,15.339,15.211,15.276,350000.0
2009-06-12 00:31:00,15.327,15.379,15.327,15.379,400000.0
2009-06-12 00:32:00,15.36,15.393,15.301,15.353,500000.0
2009-06-12 00:34:00,15.35,15.388,15.286,15.384,450000.0
2009-06-12 00:36:00,15.31,15.366,15.253,15.366,400000.0
2009-06-12 00:40:00,15.349,15.354,15.213,15.346,1400000.0
2009-06-12 00:41:00,15.348,15.384,15.299,15.328,550000.0
2009-06-12 00:49:00,15.349,15.379,15.233,15.364,700000.0
2009-06-12 00:50:00,15.348,15.354,15.218,15.354,600000.0
2009-06-12 00:51:00,15.331,15.388,15.258,15.388,450000.0
2009-06-12 00:54:00,15.264,15.372,15.242,15.268,500000.0
2009-06-12 01:00:00,15.239,15.341,15.239,15.324,250000.0
2009-06-12 01:01:00,15.332,15.35,15.332,15.35,100000.0
2009-06-12 01:02:00,15.366,15.366,15.366,15.366,50000.0
2009-06-12 01:03:00,15.306,15.371,15.192,15.361,350000.0
2009-06-12 01:04:00,15.337,15.347,15.337,15.341,300000.0
2009-06-12 01:05:00,15.243,15.376,15.243,15.357,200000.0
2009-06-12 01:06:00,15.228,15.35,15.228,15.293,150000.0
2009-06-12 01:07:00,15.37,15.37,15.354,15.354,150000.0
2009-06-12 01:08:00,15.355,15.355,15.228,15.228,350000.0
2009-06-12 01:09:00,15.355,15.355,15.329,15.329,100000.0
2009-06-12 01:10:00,15.266,15.349,15.211,15.278,650000.0
2009-06-12 01:13:00,15.372,15.372,15.289,15.289,200000.0
2009-06-12 01:15:00,15.352,15.352,15.269,15.269,200000.0
2009-06-12 01:17:00,15.277,15.351,15.277,15.351,100000.0
2009-06-12 01:18:00,15.288,15.288,15.281,15.281,100000.0
2009-06-12 01:19:00,15.258,15.352,15.258,15.352,100000.0
2009-06-12 01:20:00,15.318,15.351,15.241,15.351,750000.0
2009-06-12 01:23:00,15.35,15.35,15.35,15.35,200000.0
2009-06-12 01:24:00,15.233,15.335,15.233,15.296,200000.0
2009-06-12 01:25:00,15.35,15.364,15.35,15.364,100000.0
2009-06-12 01:26:00,15.354,15.384,15.299,15.354,500000.0
2009-06-12 01:28:00,15.364,15.394,15.269,15.331,350000.0
2009-06-12 01:29:00,15.349,15.365,15.21,15.327,500000.0
2009-06-12 01:30:00,15.352,15.37,15.234,15.301,400000.0
2009-06-12 01:31:00,15.398,15.411,15.265,15.38,400000.0
2009-06-12 01:32:00,15.358,15.363,15.23,15.363,400000.0
2009-06-12 01:33:00,15.351,15.377,15.35,15.377,200000.0
2009-06-12 01:34:00,15.365,15.383,15.263,15.383,250000.0
2009-06-12 01:36:00,15.348,15.348,15.348,15.348,50000.0
2009-06-12 01:37:00,15.344,15.368,15.254,15.361,350000.0
2009-06-12 01:38:00,15.342,15.377,15.219,15.294,400000.0
2009-06-12 01:39:00,15.303,15.393,15.303,15.393,300000.0
2009-06-12 01:40:00,15.342,15.377,15.27,15.377,400000.0
2009-06-12 01:41:00,15.329,15.384,15.329,15.359,400000.0
2009-06-12 01:42:00,15.328,15.362,15.284,15.356,400000.0
2009-06-12 01:47:00,15.312,15.379,15.304,15.379,850000.0
2009-06-12 01:49:00,15.366,15.369,15.276,15.361,550000.0
2009-06-12 01:50:00,15.331,15.359,15.235,15.348,500000.0
2009-06-12 01:52:00,15.328,15.349,15.257,15.33,400000.0
2009-06-12 01:54:00,15.354,15.354,15.328,15.328,300000.0
2009-06-12 01:57:00,15.343,15.356,15.237,15.237,650000.0
2009-06-12 01:58:00,15.36,15.36,15.36,15.36,550000.0
2009-06-12 01:59:00,15.374,15.434,15.286,15.364,550000.0
2009-06-12 02:00:00,15.35,15.36,15.35,15.36,550000.0
2009-06-12 02:01:00,15.404,15.429,15.291,15.312,550000.0
2009-06-12 02:02:00,15.367,15.39,15.291,15.368,600000.0
2009-06-12 02:03:00,15.307,15.401,15.307,15.382,550000.0
2009-06-12 02:05:00,15.363,15.402,15.315,15.319,400000.0
2009-06-12 02:06:00,15.316,15.436,15.282,15.282,300000.0
2009-06-12 02:07:00,15.23,15.364,15.23,15.325,450000.0
2009-06-12 02:08:00,15.281,15.39,15.281,15.323,350000.0
2009-06-12 02:09:00,15.301,15.4,15.282,15.326,400000.0
2009-06-12 02:10:00,15.338,15.353,15.203,15.242,550000.0
2009-06-12 02:11:00,15.364,15.393,15.282,15.393,400000.0
2009-06-12 02:12:00,15.36,15.445,15.286,15.312,550000.0
2009-06-12 02:13:00,15.327,15.403,15.315,15.315,200000.0
2009-06-12 02:14:00,15.386,15.411,15.295,15.409,200000.0
2009-06-12 02:15:00,15.396,15.396,15.268,15.317,550000.0
2009-06-12 02:16:00,15.413,15.471,15.296,15.296,300000.0
2009-06-12 02:20:00,15.297,15.375,15.287,15.289,250000.0
2009-06-12 02:21:00,15.356,15.416,15.306,15.358,500000.0
2009-06-12 02:22:00,15.378,15.415,15.294,15.294,350000.0
2009-06-12 02:23:00,15.282,15.404,15.282,15.35,200000.0
2009-06-12 02:24:00,15.344,15.388,15.343,15.388,300000.0
2009-06-12 02:25:00,15.374,15.395,15.245,15.349,450000.0
2009-06-12 02:26:00,15.296,15.348,15.296,15.348,100000.0
2009-06-12 02:27:00,15.382,15.443,15.275,15.371,350000.0
2009-06-12 02:28:00,15.316,15.37,15.214,15.319,650000.0
2009-06-12 02:29:00,15.377,15.384,15.245,15.383,300000.0
2009-06-12 02:30:00,15.289,15.428,15.275,15.393,700000.0
2009-06-12 02:31:00,15.247,15.424,15.247,15.319,350000.0
2009-06-12 02:32:00,15.367,15.388,15.289,15.289,400000.0
2009-06-12 02:33:00,15.271,15.359,15.241,15.267,600000.0
2009-06-12 02:34:00,15.331,15.391,15.283,15.331,450000.0
2009-06-12 02:35:00,15.302,15.384,15.235,15.354,400000.0
2009-06-12 02:36:00,15.367,15.367,15.205,15.268,1000000.0
2009-06-12 02:37:00,15.291,15.41,15.258,15.258,500000.0
2009-06-12 02:38:00,15.381,15.398,15.28,15.354,550000.0
2009-06-12 02:40:00,15.368,15.373,15.266,15.356,500000.0
2009-06-12 02:41:00,15.375,15.375,15.24,15.31,750000.0
2009-06-12 02:43:00,15.375,15.38,15.36,15.38,250000.0
2009-06-12 02:44:00,15.39,15.39,15.255,15.388,250000.0
2009-06-12 02:45:00,15.38,15.383,15.248,15.378,350000.0
2009-06-12 02:46:00,15.31,15.394,15.277,15.315,400000.0
2009-06-12 02:47:00,15.39,15.39,15.254,15.254,350000.0
2009-06-12 02:49:00,15.302,15.354,15.234,15.24,450000.0
2009-06-12 02:50:00,15.374,15.378,15.374,15.378,100000.0
2009-06-12 02:51:00,15.361,15.397,15.359,15.397,250000.0
2009-06-12 02:52:00,15.397,15.397,15.283,15.335,250000.0
2009-06-12 02:53:00,15.376,15.376,15.275,15.296,450000.0
2009-06-12 02:54:00,15.348,15.388,15.331,15.351,350000.0
2009-06-12 02:55:00,15.39,15.39,15.269,15.357,300000.0
2009-06-12 02:57:00,15.374,15.404,15.319,15.374,500000.0
2009-06-12 02:58:00,15.333,15.398,15.282,15.282,250000.0
2009-06-12 03:00:00,15.384,15.384,15.277,15.277,150000.0
2009-06-12 03:01:00,15.274,15.407,15.274,15.396,350000.0
2009-06-12 03:02:00,15.393,15.414,15.329,15.407,550000.0
2009-06-12 03:03:00,15.293,15.398,15.273,15.346,350000.0
2009-06-12 03:04:00,15.42,15.421,15.3,15.393,800000.0
2009-06-12 03:05:00,15.381,15.425,15.311,15.346,500000.0
2009-06-12 03:06:00,15.365,15.407,15.268,15.321,500000.0
2009-06-12 03:08:00,15.29,15.397,15.29,15.397,400000.0
2009-06-12 03:09:00,15.317,15.45,15.317,15.391,800000.0
2009-06-12 03:10:00,15.404,15.406,15.299,15.314,350000.0
2009-06-12 03:11:00,15.399,15.399,15.283,15.356,400000.0
2009-06-12 03:12:00,15.358,15.375,15.303,15.303,250000.0
2009-06-12 03:13:00,15.391,15.391,15.354,15.354,100000.0
2009-06-12 03:14:00,15.387,15.387,15.229,15.362,300000.0
2009-06-12 03:15:00,15.331,15.346,15.217,15.342,400000.0
2009-06-12 03:16:00,15.251,15.401,15.251,15.318,350000.0
2009-06-12 03:17:00,15.304,15.304,15.238,15.286,200000.0
2009-06-12 03:18:00,15.262,15.37,15.262,15.286,350000.0
2009-06-12 03:19:00,15.296,15.373,15.245,15.313,750000.0
2009-06-12 03:20:00,15.348,15.348,15.227,15.227,400000.0
2009-06-12 03:21:00,15.31,15.396,15.267,15.328,700000.0
2009-06-12 03:25:00,15.307,15.383,15.26,15.262,400000.0
2009-06-12 03:26:00,15.358,15.36,15.288,15.288,250000.0
2009-06-12 03:28:00,15.299,15.299,15.277,15.277,150000.0
2009-06-12 03:29:00,15.299,15.39,15.263,15.371,1000000.0
2009-06-12 03:30:00,15.284,15.374,15.25,15.374,350000.0
2009-06-12 03:31:00,15.273,15.388,15.269,15.307,400000.0
2009-06-12 03:32:00,15.345,15.359,15.265,15.286,400000.0
2009-06-12 03:33:00,15.298,15.397,15.294,15.294,300000.0
2009-06-12 03:34:00,15.265,15.357,15.265,15.357,150000.0
2009-06-12 03:35:00,15.364,15.364,15.327,15.362,150000.0
2009-06-12 03:36:00,15.292,15.355,15.282,15.282,350000.0
2009-06-12 03:37:00,15.225,15.345,15.204,15.345,350000.0
2009-06-12 03:38:00,15.322,15.35,15.282,15.282,200000.0
2009-06-12 03:40:00,15.216,15.313,15.216,15.278,200000.0
2009-06-12 03:41:00,15.33,15.33,15.266,15.266,100000.0
2009-06-12 03:46:00,15.364,15.383,15.305,15.305,200000.0
2009-06-12 03:47:00,15.346,15.362,15.294,15.362,250000.0
2009-06-12 03:48:00,15.261,15.413,15.261,15.373,500000.0
2009-06-12 03:49:00,15.336,15.348,15.258,15.289,600000.0
2009-06-12 03:50:00,15.329,15.359,15.215,15.357,650000.0
2009-06-12 03:51:00,15.316,15.357,15.221,15.316,550000.0
2009-06-12 03:52:00,15.347,15.353,15.285,15.325,350000.0
2009-06-12 03:53:00,15.306,15.312,15.202,15.221,350000.0
2009-06-12 03:54:00,15.339,15.368,15.245,15.361,400000.0
2009-06-12 03:55:00,15.331,15.339,15.226,15.312,500000.0
2009-06-12 03:56:00,15.293,15.379,15.293,15.339,400000.0
2009-06-12 03:58:00,15.374,15.374,15.248,15.319,1050000.0
2009-06-12 03:59:00,15.354,15.356,15.196,15.291,750000.0
2009-06-12 04:00:00,15.29,15.29,15.187,15.187,400000.0
2009-06-12 04:03:00,15.372,15.372,15.289,15.289,200000.0
2009-06-12 04:06:00,15.319,15.376,15.285,15.33,500000.0
2009-06-12 04:07:00,15.3,15.381,15.289,15.32,450000.0
2009-06-12 04:08:00,15.389,15.389,15.258,15.352,350000.0
2009-06-12 04:09:00,15.353,15.441,15.295,15.295,1300000.0
2009-06-12 04:10:00,15.283,15.383,15.264,15.291,350000.0
2009-06-12 04:11:00,15.349,15.351,15.349,15.351,100000.0
2009-06-12 04:12:00,15.353,15.353,15.353,15.353,50000.0
2009-06-12 04:13:00,15.361,15.372,15.202,15.372,400000.0
2009-06-12 04:14:00,15.364,15.364,15.301,15.301,100000.0
2009-06-12 04:15:00,15.284,15.284,15.284,15.284,100000.0
2009-06-12 04:17:00,15.368,15.378,15.316,15.378,150000.0
2009-06-12 04:18:00,15.242,15.37,15.242,15.37,150000.0
2009-06-12 04:19:00,15.339,15.371,15.212,15.371,800000.0
2009-06-12 04:20:00,15.306,15.35,15.228,15.289,550000.0
2009-06-12 04:21:00,15.344,15.381,15.261,15.381,250000.0
2009-06-12 04:22:00,15.269,15.377,15.269,15.354,450000.0
2009-06-12 04:23:00,15.328,15.375,15.3,15.375,300000.0
2009-06-12 04:24:00,15.323,15.382,15.292,15.382,250000.0
2009-06-12 04:25:00,15.293,15.315,15.267,15.267,200000.0
2009-06-12 04:26:00,15.303,15.41,15.303,15.396,150000.0
2009-06-12 04:27:00,15.33,15.339,15.33,15.339,100000.0
2009-06-12 04:28:00,15.381,15.381,15.275,15.332,250000.0
2009-06-12 04:29:00,15.237,15.367,15.237,15.363,300000.0
2009-06-12 04:30:00,15.353,15.393,15.265,15.322,450000.0
2009-06-12 04:31:00,15.293,15.379,15.283,15.308,200000.0
2009-06-12 04:32:00,15.321,15.387,15.293,15.36,350000.0
2009-06-12 04:33:00,15.418,15.448,15.292,15.292,300000.0
2009-06-12 04:38:00,15.36,15.36,15.36,15.36,300000.0
2009-06-12 04:39:00,15.261,15.403,15.261,15.292,300000.0
2009-06-12 04:40:00,15.234,15.39,15.234,15.39,500000.0
2009-06-12 04:41:00,15.246,15.399,15.246,15.373,300000.0
2009-06-12 04:42:00,15.31,15.359,15.31,15.32,350000.0
2009-06-12 04:43:00,15.274,15.274,15.274,15.274,50000.0
2009-06-12 04:45:00,15.288,15.426,15.273,15.36,600000.0
2009-06-12 04:46:00,15.377,15.441,15.29,15.29,550000.0
2009-06-12 04:47:00,15.291,15.356,15.26,15.324,450000.0
2009-06-12 04:48:00,15.341,15.346,15.258,15.261,350000.0
2009-06-12 04:49:00,15.362,15.362,15.242,15.288,550000.0
2009-06-12 04:50:00,15.366,15.385,15.239,15.272,500000.0
2009-06-12 04:51:00,15.272,15.356,15.26,15.308,350000.0
2009-06-12 04:52:00,15.295,15.385,15.258,15.268,350000.0
2009-06-12 04:53:00,15.294,15.4,15.294,15.301,300000.0
2009-06-12 04:54:00,15.249,15.382,15.249,15.368,550000.0
2009-06-12 04:55:00,15.393,15.393,15.265,15.273,500000.0
2009-06-12 04:57:00,15.283,15.395,15.283,15.389,300000.0
2009-06-12 04:58:00,15.361,15.383,15.3,15.355,500000.0
2009-06-12 04:59:00,15.239,15.338,15.239,15.306,200000.0
2009-06-12 05:00:00,15.286,15.385,15.286,15.385,150000.0
2009-06-12 05:01:00,15.383,15.383,15.247,15.368,300000.0
2009-06-12 05:03:00,15.377,15.406,15.377,15.406,100000.0
2009-06-12 05:04:00,15.404,15.404,15.404,15.404,100000.0
2009-06-12 05:06:00,15.384,15.389,15.326,15.326,150000.0
2009-06-12 05:07:00,15.387,15.387,15.305,15.381,400000.0
2009-06-12 05:10:00,15.392,15.401,15.319,15.319,200000.0
2009-06-12 05:13:00,15.264,15.376,15.264,15.376,400000.0
2009-06-12 05:15:00,15.269,15.317,15.269,15.317,100000.0
2009-06-12 05:16:00,15.364,15.364,15.201,15.287,550000.0
2009-06-12 05:18:00,15.3,15.3,15.279,15.279,150000.0
2009-06-12 05:19:00,15.313,15.389,15.242,15.242,700000.0
2009-06-12 05:20:00,15.281,15.367,15.261,15.367,450000.0
2009-06-12 05:21:00,15.258,15.295,15.258,15.271,250000.0
2009-06-12 05:22:00,15.257,15.353,15.219,15.266,350000.0
2009-06-12 05:23:00,15.336,15.364,15.219,15.283,250000.0
2009-06-12 05:25:00,15.355,15.36,15.267,15.36,350000.0
2009-06-12 05:26:00,15.32,15.373,15.254,15.32,450000.0
2009-06-12 05:27:00,15.256,15.367,15.239,15.252,400000.0
2009-06-12 05:29:00,15.376,15.376,15.263,15.263,200000.0
2009-06-12 05:30:00,15.366,15.366,15.245,15.305,400000.0
2009-06-12 05:33:00,15.382,15.382,15.299,15.299,200000.0
2009-06-12 05:35:00,15.385,15.391,15.309,15.309,200000.0
2009-06-12 05:38:00,15.257,15.312,15.248,15.298,300000.0
2009-06-12 05:39:00,15.282,15.374,15.266,15.346,350000.0
2009-06-12 05:40:00,15.246,15.273,15.223,15.273,150000.0
2009-06-12 05:42:00,15.225,15.337,15.225,15.337,150000.0
2009-06-12 05:43:00,15.278,15.294,15.277,15.277,150000.0
2009-06-12 05:44:00,15.327,15.37,15.247,15.37,350000.0
2009-06-12 05:45:00,15.302,15.336,15.209,15.336,500000.0
2009-06-12 05:46:00,15.307,15.343,15.201,15.304,350000.0
2009-06-12 05:47:00,15.222,15.312,15.194,15.303,500000.0
2009-06-12 05:48:00,15.326,15.326,15.177,15.204,400000.0
2009-06-12 05:49:00,15.288,15.353,15.218,15.353,450000.0
2009-06-12 05:50:00,15.298,15.298,15.298,15.298,50000.0
2009-06-12 05:51:00,15.217,15.315,15.217,15.274,200000.0
2009-06-12 05:52:00,15.338,15.338,15.338,15.338,50000.0
2009-06-12 05:53:00,15.284,15.361,15.267,15.332,300000.0
2009-06-12 05:55:00,15.269,15.36,15.226,15.36,500000.0
2009-06-12 05:56:00,15.214,15.337,15.204,15.266,350000.0
2009-06-12 05:57:00,15.348,15.348,15.225,15.308,350000.0
2009-06-12 05:58:00,15.227,15.304,15.22,15.22,200000.0
2009-06-12 05:59:00,15.311,15.374,15.217,15.337,550000.0
2009-06-12 06:00:00,15.312,15.312,15.192,15.284,450000.0
2009-06-12 06:01:00,15.332,15.372,15.226,15.369,700000.0
2009-06-12 06:02:00,15.199,15.336,15.199,15.284,450000.0
2009-06-12 06:03:00,15.295,15.374,15.219,15.282,550000.0
2009-06-12 06:05:00,15.268,15.348,15.211,15.256,400000.0
2009-06-12 06:06:00,15.244,15.38,15.199,15.312,550000.0
2009-06-12 06:07:00,15.286,15.359,15.226,15.288,400000.0
2009-06-12 06:08:00,15.314,15.344,15.218,15.264,400000.0
2009-06-12 06:09:00,15.352,15.383,15.24,15.252,350000.0
2009-06-12 06:10:00,15.336,15.338,15.221,15.338,200000.0
2009-06-12 06:11:00,15.311,15.314,15.311,15.314,100000.0
2009-06-12 06:12:00,15.279,15.279,15.218,15.218,100000.0
2009-06-12 06:13:00,15.314,15.344,15.203,15.265,300000.0
2009-06-12 06:14:00,15.215,15.258,15.215,15.258,100000.0
2009-06-12 06:15:00,15.288,15.346,15.24,15.302,300000.0
2009-06-12 06:16:00,15.311,15.368,15.197,15.316,450000.0
2009-06-12 06:17:00,15.306,15.355,15.232,15.322,350000.0
2009-06-12 06:18:00,15.309,15.335,15.212,15.302,650000.0
2009-06-12 06:20:00,15.234,15.354,15.234,15.312,200000.0
2009-06-12 06:21:00,15.331,15.337,15.207,15.337,400000.0
2009-06-12 06:22:00,15.213,15.333,15.192,15.241,400000.0
2009-06-12 06:23:00,15.329,15.338,15.214,15.259,350000.0
2009-06-12 06:24:00,15.207,15.339,15.207,15.335,350000.0
2009-06-12 06:25:00,15.243,15.363,15.243,15.273,450000.0
2009-06-12 06:26:00,15.238,15.297,15.238,15.297,100000.0
2009-06-12 06:27:00,15.251,15.332,15.215,15.25,350000.0
2009-06-12 06:28:00,15.321,15.366,15.224,15.34,700000.0
2009-06-12 06:29:00,15.327,15.336,15.2,15.2,450000.0
2009-06-12 06:30:00,15.252,15.325,15.209,15.209,550000.0
2009-06-12 06:31:00,15.262,15.354,15.219,15.344,450000.0
2009-06-12 06:32:00,15.27,15.359,15.236,15.339,500000.0
2009-06-12 06:33:00,15.298,15.343,15.214,15.312,300000.0
2009-06-12 06:34:00,15.3,15.341,15.227,15.341,300000.0
2009-06-12 06:35:00,15.241,15.359,15.241,15.256,500000.0
2009-06-12 06:36:00,15.3,15.345,15.256,15.328,500000.0
2009-06-12 06:37:00,15.242,15.332,15.165,15.332,400000.0
2009-06-12 06:38:00,15.255,15.302,15.255,15.302,100000.0
2009-06-12 06:39:00,15.316,15.33,15.212,15.33,400000.0
2009-06-12 06:40:00,15.242,15.298,15.175,15.243,350000.0
2009-06-12 06:41:00,15.232,15.334,15.232,15.32,450000.0
2009-06-12 06:42:00,15.235,15.402,15.235,15.276,800000.0
2009-06-12 06:43:00,15.301,15.324,15.259,15.289,250000.0
2009-06-12 06:44:00,15.299,15.329,15.199,15.299,450000.0
2009-06-12 06:45:00,15.229,15.29,15.168,15.191,400000.0
2009-06-12 06:46:00,15.31,15.329,15.207,15.329,350000.0
2009-06-12 06:47:00,15.293,15.334,15.293,15.334,100000.0
2009-06-12 06:48:00,15.264,15.334,15.264,15.299,150000.0
2009-06-12 06:49:00,15.241,15.357,15.241,15.344,350000.0
2009-06-12 06:50:00,15.285,15.349,15.254,15.257,400000.0
2009-06-12 06:51:00,15.315,15.364,15.255,15.338,450000.0
2009-06-12 06:52:00,15.29,15.312,15.236,15.274,350000.0
2009-06-12 06:53:00,15.297,15.297,15.247,15.247,250000.0
2009-06-12 06:54:00,15.304,15.349,15.247,15.247,400000.0
2009-06-12 06:55:00,15.259,15.396,15.245,15.285,400000.0
2009-06-12 06:56:00,15.334,15.337,15.192,15.255,500000.0
2009-06-12 06:57:00,15.329,15.329,15.162,15.259,550000.0
2009-06-12 06:58:00,15.203,15.326,15.203,15.284,550000.0
2009-06-12 06:59:00,15.321,15.321,15.167,15.269,550000.0
2009-06-12 07:00:00,15.241,15.297,15.203,15.203,400000.0
2009-06-12 07:01:00,15.222,15.324,15.222,15.278,450000.0
2009-06-12 07:02:00,15.336,15.341,15.215,15.215,400000.0
2009-06-12 07:03:00,15.246,15.336,15.242,15.28,400000.0
2009-06-12 07:04:00,15.253,15.3,15.191,15.195,550000.0
2009-06-12 07:05:00,15.239,15.347,15.239,15.262,450000.0
2009-06-12 07:06:00,15.288,15.334,15.198,15.198,550000.0
2009-06-12 07:07:00,15.332,15.34,15.285,15.29,500000.0
2009-06-12 07:08:00,15.23,15.321,15.225,15.321,350000.0
2009-06-12 07:09:00,15.293,15.293,15.214,15.293,350000.0
2009-06-12 07:10:00,15.263,15.345,15.261,15.345,450000.0
2009-06-12 07:11:00,15.27,15.327,15.247,15.327,300000.0
2009-06-12 07:12:00,15.302,15.324,15.221,15.312,400000.0
2009-06-12 07:13:00,15.234,15.317,15.213,15.266,350000.0
2009-06-12 07:14:00,15.322,15.365,15.226,15.229,500000.0
2009-06-12 07:15:00,15.164,15.332,15.164,15.302,350000.0
2009-06-12 07:16:00,15.294,15.294,15.241,15.243,250000.0
2009-06-12 07:17:00,15.266,15.342,15.266,15.342,200000.0
2009-06-12 07:18:00,15.345,15.358,15.267,15.347,350000.0
2009-06-12 07:20:00,15.331,15.332,15.222,15.222,500000.0
2009-06-12 07:23:00,15.282,15.321,15.282,15.321,100000.0
2009-06-12 07:24:00,15.325,15.325,15.299,15.299,100000.0
2009-06-12 07:25:00,15.331,15.331,15.283,15.313,350000.0
2009-06-12 07:26:00,15.301,15.324,15.224,15.224,300000.0
2009-06-12 07:27:00,15.323,15.366,15.226,15.226,550000.0
2009-06-12 07:28:00,15.234,15.311,15.172,15.216,500000.0
2009-06-12 07:29:00,15.301,15.345,15.239,15.27,350000.0
2009-06-12 07:30:00,15.247,15.36,15.247,15.317,350000.0
2009-06-12 07:31:00,15.342,15.342,15.214,15.214,450000.0
2009-06-12 07:32:00,15.27,15.332,15.199,15.322,400000.0
2009-06-12 07:33:00,15.342,15.36,15.245,15.327,450000.0
2009-06-12 07:34:00,15.322,15.322,15.168,15.265,550000.0
2009-06-12 07:35:00,15.293,15.317,15.213,15.317,250000.0
2009-06-12 07:36:00,15.279,15.279,15.164,15.192,350000.0
2009-06-12 07:37:00,15.249,15.273,15.164,15.193,550000.0
2009-06-12 07:38:00,15.314,15.314,15.171,15.214,450000.0
2009-06-12 07:39:00,15.28,15.34,15.208,15.31,400000.0
2009-06-12 07:40:00,15.201,15.317,15.201,15.229,550000.0
2009-06-12 07:41:00,15.249,15.354,15.199,15.306,500000.0
2009-06-12 07:42:00,15.296,15.328,15.237,15.266,350000.0
2009-06-12 07:43:00,15.332,15.332,15.198,15.291,400000.0
2009-06-12 07:44:00,15.301,15.32,15.21,15.305,350000.0
2009-06-12 07:45:00,15.169,15.331,15.168,15.31,1000000.0
2009-06-12 07:46:00,15.205,15.321,15.169,15.305,500000.0
2009-06-12 07:47:00,15.238,15.309,15.218,15.231,350000.0
2009-06-12 07:48:00,15.309,15.319,15.205,15.247,800000.0
2009-06-12 07:49:00,15.251,15.293,15.207,15.281,350000.0
2009-06-12 07:50:00,15.229,15.33,15.195,15.33,900000.0
2009-06-12 07:51:00,15.266,15.311,15.202,15.202,350000.0
2009-06-12 07:52:00,15.315,15.315,15.293,15.293,100000.0
2009-06-12 07:53:00,15.197,15.335,15.197,15.314,250000.0
2009-06-12 07:54:00,15.28,15.347,15.262,15.321,500000.0
2009-06-12 07:55:00,15.261,15.32,15.203,15.204,500000.0
2009-06-12 07:56:00,15.286,15.361,15.193,15.252,800000.0
2009-06-12 07:57:00,15.287,15.308,15.219,15.293,400000.0
2009-06-12 07:58:00,15.242,15.334,15.204,15.256,850000.0
2009-06-12 07:59:00,15.318,15.328,15.209,15.328,350000.0
2009-06-12 08:00:00,15.307,15.343,15.199,15.321,550000.0
2009-06-12 08:01:00,15.315,15.315,15.22,15.3,350000.0
2009-06-12 08:02:00,15.301,15.301,15.181,15.196,450000.0
2009-06-12 08:03:00,15.333,15.344,15.234,15.256,400000.0
2009-06-12 08:05:00,15.311,15.328,15.216,15.216,400000.0
2009-06-12 08:06:00,15.22,15.281,15.206,15.21,350000.0
2009-06-12 08:07:00,15.255,15.346,15.237,15.271,450000.0
2009-06-12 08:08:00,15.263,15.34,15.222,15.257,400000.0
2009-06-12 08:09:00,15.332,15.333,15.211,15.312,500000.0
2009-06-12 08:10:00,15.249,15.329,15.23,15.32,350000.0
2009-06-12 08:11:00,15.244,15.303,15.213,15.297,500000.0
2009-06-12 08:12:00,15.242,15.381,15.242,15.315,350000.0
2009-06-12 08:14:00,15.282,15.333,15.202,15.202,500000.0
2009-06-12 08:15:00,15.341,15.36,15.22,15.328,550000.0
2009-06-12 08:16:00,15.214,15.325,15.214,15.273,350000.0
2009-06-12 08:17:00,15.324,15.324,15.176,15.238,200000.0
2009-06-12 08:18:00,15.296,15.315,15.195,15.195,400000.0
2009-06-12 08:19:00,15.209,15.34,15.209,15.247,700000.0
2009-06-12 08:20:00,15.226,15.319,15.21,15.228,500000.0
2009-06-12 08:21:00,15.229,15.294,15.16,15.294,450000.0
2009-06-12 08:22:00,15.279,15.279,15.184,15.184,500000.0
2009-06-12 08:23:00,15.322,15.328,15.216,15.28,550000.0
2009-06-12 08:25:00,15.241,15.366,15.241,15.289,650000.0
2009-06-12 08:26:00,15.239,15.301,15.227,15.279,350000.0
2009-06-12 08:27:00,15.324,15.324,15.224,15.224,350000.0
2009-06-12 08:28:00,15.263,15.395,15.203,15.216,600000.0
2009-06-12 08:29:00,15.315,15.316,15.209,15.209,400000.0
2009-06-12 08:30:00,15.192,15.303,15.192,15.256,400000.0
2009-06-12 08:31:00,15.234,15.314,15.218,15.218,500000.0
2009-06-12 08:32:00,15.254,15.396,15.244,15.259,500000.0
2009-06-12 08:33:00,15.232,15.31,15.201,15.23,500000.0
2009-06-12 08:34:00,15.229,15.341,15.192,15.192,300000.0
2009-06-12 08:35:00,15.325,15.325,15.161,15.241,550000.0
2009-06-12 08:36:00,15.187,15.295,15.167,15.285,450000.0
2009-06-12 08:37:00,15.266,15.299,15.157,15.215,450000.0
2009-06-12 08:38:00,15.293,15.328,15.202,15.233,500000.0
2009-06-12 08:39:00,15.201,15.281,15.178,15.265,550000.0
2009-06-12 08:40:00,15.275,15.301,15.186,15.235,350000.0
2009-06-12 08:41:00,15.216,15.293,15.144,15.293,350000.0
2009-06-12 08:42:00,15.286,15.323,15.197,15.216,550000.0
2009-06-12 08:43:00,15.257,15.314,15.204,15.204,350000.0
2009-06-12 08:44:00,15.239,15.326,15.203,15.253,550000.0
2009-06-12 08:45:00,15.221,15.311,15.188,15.291,400000.0
2009-06-12 08:46:00,15.314,15.369,15.234,15.259,600000.0
2009-06-12 08:47:00,15.228,15.295,15.212,15.295,350000.0
2009-06-12 08:48:00,15.341,15.341,15.252,15.323,550000.0
2009-06-12 08:49:00,15.269,15.31,15.19,15.31,650000.0
2009-06-12 08:50:00,15.269,15.313,15.173,15.267,500000.0
2009-06-12 08:51:00,15.228,15.331,15.228,15.311,350000.0
2009-06-12 08:52:00,15.318,15.325,15.195,15.253,400000.0
2009-06-12 08:53:00,15.247,15.284,15.164,15.27,400000.0
2009-06-12 08:54:00,15.167,15.307,15.167,15.233,450000.0
2009-06-12 08:55:00,15.303,15.329,15.162,15.24,500000.0
2009-06-12 08:56:00,15.215,15.304,15.182,15.304,350000.0
2009-06-12 08:57:00,15.316,15.316,15.187,15.187,400000.0
2009-06-12 08:58:00,15.298,15.298,15.147,15.286,450000.0
2009-06-12 08:59:00,15.298,15.298,15.233,15.238,350000.0
2009-06-12 09:00:00,15.217,15.293,15.188,15.24,600000.0
2009-06-12 09:01:00,15.3,15.313,15.208,15.236,400000.0
2009-06-12 09:02:00,15.258,15.292,15.167,15.167,300000.0
2009-06-12 09:03:00,15.318,15.318,15.172,15.284,550000.0
2009-06-12 09:04:00,15.201,15.306,15.195,15.195,350000.0
2009-06-12 09:05:00,15.285,15.285,15.15,15.166,750000.0
2009-06-12 09:06:00,15.162,15.298,15.162,15.298,550000.0
2009-06-12 09:07:00,15.18,15.318,15.18,15.22,500000.0
2009-06-12 09:08:00,15.284,15.284,15.151,15.27,550000.0
2009-06-12 09:09:00,15.222,15.267,15.131,15.267,950000.0
2009-06-12 09:10:00,15.205,15.287,15.13,15.212,450000.0
2009-06-12 09:11:00,15.27,15.352,15.184,15.2,500000.0
2009-06-12 09:12:00,15.203,15.324,15.188,15.254,650000.0
2009-06-12 09:13:00,15.17,15.304,15.17,15.287,400000.0
2009-06-12 09:14:00,15.254,15.296,15.187,15.296,350000.0
2009-06-12 09:15:00,15.256,15.289,15.156,15.156,400000.0
2009-06-12 09:16:00,15.273,15.273,15.132,15.143,450000.0
2009-06-12 09:17:00,15.225,15.26,15.149,15.181,550000.0
2009-06-12 09:18:00,15.153,15.271,15.122,15.122,400000.0
2009-06-12 09:19:00,15.176,15.317,15.135,15.258,600000.0
2009-06-12 09:20:00,15.257,15.276,15.136,15.241,650000.0
2009-06-12 09:21:00,15.172,15.216,15.117,15.176,600000.0
2009-06-12 09:22:00,15.188,15.261,15.141,15.225,600000.0
2009-06-12 09:23:00,15.219,15.264,15.134,15.183,600000.0
2009-06-12 09:24:00,15.211,15.272,15.159,15.244,550000.0
2009-06-12 09:25:00,15.143,15.271,15.143,15.225,550000.0
2009-06-12 09:26:00,15.233,15.309,15.162,15.185,600000.0
2009-06-12 09:27:00,15.228,15.269,15.157,15.262,500000.0
2009-06-12 09:28:00,15.168,15.254,15.157,15.157,350000.0
2009-06-12 09:29:00,15.201,15.281,15.159,15.262,450000.0
2009-06-12 09:30:00,15.182,15.259,15.156,15.181,700000.0
2009-06-12 09:31:00,15.17,15.288,15.149,15.157,450000.0
2009-06-12 09:32:00,15.278,15.278,15.189,15.26,350000.0
2009-06-12 09:33:00,15.269,15.326,15.194,15.258,400000.0
2009-06-12 09:34:00,15.25,15.25,15.084,15.151,650000.0
2009-06-12 09:35:00,15.133,15.281,15.133,15.223,550000.0
2009-06-12 09:36:00,15.101,15.254,15.101,15.237,400000.0
2009-06-12 09:37:00,15.188,15.222,15.122,15.122,350000.0
2009-06-12 09:38:00,15.178,15.26,15.12,15.172,400000.0
2009-06-12 09:39:00,15.186,15.259,15.135,15.175,700000.0
2009-06-12 09:40:00,15.137,15.247,15.128,15.128,400000.0
2009-06-12 09:41:00,15.234,15.272,15.14,15.14,400000.0
2009-06-12 09:42:00,15.172,15.282,15.139,15.139,350000.0
2009-06-12 09:43:00,15.137,15.233,15.123,15.211,450000.0
2009-06-12 09:44:00,15.219,15.257,15.191,15.208,600000.0
2009-06-12 09:45:00,15.18,15.337,15.18,15.255,650000.0
2009-06-12 09:46:00,15.271,15.272,15.144,15.144,350000.0
2009-06-12 09:47:00,15.191,15.252,15.164,15.174,400000.0
2009-06-12 09:48:00,15.265,15.265,15.119,15.197,650000.0
2009-06-12 09:49:00,15.258,15.28,15.181,15.181,350000.0
2009-06-12 09:50:00,15.23,15.271,15.161,15.271,450000.0
2009-06-12 09:51:00,15.245,15.271,15.149,15.219,400000.0
2009-06-12 09:52:00,15.182,15.262,15.127,15.262,550000.0
2009-06-12 09:53:00,15.234,15.259,15.105,15.19,500000.0
2009-06-12 09:54:00,15.205,15.235,15.124,15.185,450000.0
2009-06-12 09:55:00,15.273,15.273,15.178,15.273,350000.0
2009-06-12 09:56:00,15.13,15.262,15.119,15.119,550000.0
2009-06-12 09:57:00,15.185,15.282,15.147,15.195,750000.0
2009-06-12 09:58:00,15.238,15.327,15.182,15.217,350000.0
2009-06-12 10:00:00,15.172,15.302,15.161,15.196,600000.0
2009-06-12 10:01:00,15.255,15.277,15.157,15.157,350000.0
2009-06-12 10:03:00,15.245,15.245,15.146,15.146,350000.0
2009-06-12 10:04:00,15.213,15.264,15.135,15.264,400000.0
2009-06-12 10:05:00,15.208,15.256,15.101,15.203,450000.0
2009-06-12 10:06:00,15.133,15.298,15.133,15.164,700000.0
2009-06-12 10:07:00,15.228,15.263,15.153,15.246,450000.0
2009-06-12 10:08:00,15.217,15.241,15.131,15.131,500000.0
2009-06-12 10:09:00,15.217,15.271,15.152,15.238,600000.0
2009-06-12 10:10:00,15.144,15.244,15.112,15.216,600000.0
2009-06-12 10:11:00,15.158,15.198,15.12,15.164,400000.0
2009-06-12 10:12:00,15.164,15.281,15.133,15.264,500000.0
2009-06-12 10:13:00,15.173,15.252,15.11,15.252,750000.0
2009-06-12 10:14:00,15.177,15.258,15.177,15.258,400000.0
2009-06-12 10:15:00,15.118,15.231,15.118,15.223,350000.0
2009-06-12 10:16:00,15.245,15.254,15.118,15.248,500000.0
2009-06-12 10:17:00,15.162,15.236,15.143,15.161,350000.0
2009-06-12 10:18:00,15.156,15.233,15.08,15.19,550000.0
2009-06-12 10:19:00,15.259,15.284,15.148,15.266,450000.0
2009-06-12 10:20:00,15.153,15.196,15.108,15.136,550000.0
2009-06-12 10:21:00,15.122,15.235,15.122,15.235,650000.0
2009-06-12 10:22:00,15.226,15.267,15.156,15.229,400000.0
2009-06-12 10:23:00,15.223,15.287,15.142,15.142,550000.0
2009-06-12 10:24:00,15.128,15.252,15.128,15.144,450000.0
2009-06-12 10:25:00,15.157,15.223,15.104,15.202,500000.0
2009-06-12 10:26:00,15.13,15.223,15.129,15.22,350000.0
2009-06-12 10:27:00,15.18,15.227,15.107,15.107,400000.0
2009-06-12 10:28:00,15.165,15.248,15.128,15.176,350000.0
2009-06-12 10:29:00,15.246,15.246,15.114,15.222,500000.0
2009-06-12 10:30:00,15.174,15.229,15.141,15.141,350000.0
2009-06-12 10:31:00,15.145,15.261,15.14,15.224,450000.0
2009-06-12 10:32:00,15.241,15.241,15.088,15.128,400000.0
2009-06-12 10:33:00,15.196,15.232,15.102,15.201,550000.0
2009-06-12 10:34:00,15.199,15.221,15.07,15.116,700000.0
2009-06-12 10:35:00,15.189,15.217,15.108,15.168,350000.0
2009-06-12 10:36:00,15.039,15.155,15.004,15.155,450000.0
2009-06-12 10:37:00,15.139,15.218,15.079,15.094,500000.0
2009-06-12 10:38:00,15.049,15.15,15.049,15.056,400000.0
2009-06-12 10:39:00,15.054,15.183,14.998,14.998,400000.0
2009-06-12 10:40:00,15.059,15.158,15.019,15.057,400000.0
2009-06-12 10:41:00,15.153,15.153,15.023,15.116,350000.0
2009-06-12 10:42:00,15.086,15.172,15.071,15.167,400000.0
2009-06-12 10:43:00,15.124,15.157,15.027,15.098,550000.0
2009-06-12 10:44:00,15.006,15.118,15.006,15.1,550000.0
2009-06-12 10:45:00,15.017,15.15,15.017,15.127,350000.0
2009-06-12 10:46:00,15.045,15.182,15.045,15.088,550000.0
2009-06-12 10:47:00,15.13,15.165,15.036,15.163,450000.0
2009-06-12 10:48:00,15.127,15.135,15.03,15.121,450000.0
2009-06-12 10:49:00,15.122,15.148,15.026,15.148,500000.0
2009-06-12 10:50:00,15.122,15.171,15.064,15.064,450000.0
2009-06-12 10:51:00,15.104,15.203,15.063,15.182,450000.0
2009-06-12 10:52:00,15.08,15.137,14.993,15.12,500000.0
2009-06-12 10:53:00,15.126,15.179,15.05,15.133,450000.0
2009-06-12 10:54:00,15.13,15.13,15.034,15.062,550000.0
2009-06-12 10:55:00,14.994,15.14,14.988,15.14,350000.0
2009-06-12 10:56:00,15.116,15.176,15.116,15.164,450000.0
2009-06-12 10:57:00,15.046,15.163,15.027,15.111,350000.0
2009-06-12 10:58:00,15.163,15.167,15.046,15.08,350000.0
2009-06-12 10:59:00,15.141,15.158,15.021,15.021,450000.0
2009-06-12 11:00:00,15.097,15.199,15.043,15.043,350000.0
2009-06-12 11:01:00,15.058,15.139,14.998,15.122,600000.0
2009-06-12 11:02:00,15.031,15.106,14.976,15.082,350000.0
2009-06-12 11:03:00,15.05,15.15,15.029,15.133,550000.0
2009-06-12 11:04:00,15.115,15.115,15.017,15.106,600000.0
2009-06-12 11:05:00,15.028,15.128,15.028,15.106,500000.0
2009-06-12 11:06:00,15.151,15.151,15.015,15.144,500000.0
2009-06-12 11:07:00,15.052,15.162,15.022,15.062,450000.0
2009-06-12 11:08:00,15.104,15.159,15.044,15.062,400000.0
2009-06-12 11:09:00,15.063,15.094,14.989,15.091,500000.0
2009-06-12 11:10:00,15.024,15.147,14.999,14.999,400000.0
2009-06-12 11:11:00,15.031,15.152,15.031,15.12,350000.0
2009-06-12 11:12:00,15.048,15.093,14.98,15.093,450000.0
2009-06-12 11:13:00,15.13,15.13,15.009,15.096,400000.0
2009-06-12 11:14:00,15.016,15.155,15.012,15.035,550000.0
2009-06-12 11:15:00,14.997,15.077,14.954,14.954,350000.0
2009-06-12 11:16:00,15.011,15.131,14.988,14.988,350000.0
2009-06-12 11:17:00,15.109,15.119,14.978,15.021,400000.0
2009-06-12 11:18:00,15.119,15.127,15.01,15.106,400000.0
2009-06-12 11:19:00,14.992,15.1,14.938,15.1,550000.0
2009-06-12 11:20:00,14.984,15.116,14.984,15.116,400000.0
2009-06-12 11:21:00,15.037,15.166,15.037,15.157,550000.0
2009-06-12 11:22:00,15.035,15.129,15.02,15.025,350000.0
2009-06-12 11:23:00,15.041,15.142,14.986,15.026,500000.0
2009-06-12 11:24:00,15.056,15.145,15.035,15.035,450000.0
2009-06-12 11:25:00,15.045,15.133,15.022,15.132,400000.0
2009-06-12 11:26:00,15.032,15.13,14.991,15.13,400000.0
2009-06-12 11:27:00,15.01,15.121,15.007,15.121,500000.0
2009-06-12 11:28:00,15.021,15.105,14.993,15.093,350000.0
2009-06-12 11:29:00,15.116,15.148,15.037,15.037,550000.0
2009-06-12 11:30:00,15.032,15.15,15.032,15.069,450000.0
2009-06-12 11:31:00,15.036,15.132,15.024,15.049,450000.0
2009-06-12 11:32:00,15.011,15.092,14.999,15.047,400000.0
2009-06-12 11:33:00,15.043,15.127,15.043,15.058,500000.0
2009-06-12 11:34:00,15.058,15.105,15.022,15.105,400000.0
2009-06-12 11:35:00,15.002,15.126,15.002,15.06,350000.0
2009-06-12 11:36:00,15.083,15.105,14.974,14.974,550000.0
2009-06-12 11:37:00,15.081,15.147,15.025,15.078,350000.0
2009-06-12 11:38:00,15.039,15.098,14.967,14.986,500000.0
2009-06-12 11:39:00,15.079,15.12,14.978,15.058,400000.0
2009-06-12 11:40:00,15.034,15.1,15.017,15.073,550000.0
2009-06-12 11:41:00,15.034,15.115,15.018,15.082,350000.0
2009-06-12 11:42:00,15.089,15.125,14.986,14.986,500000.0
2009-06-12 11:43:00,15.013,15.119,14.994,15.119,450000.0
2009-06-12 11:44:00,15.094,15.094,15.014,15.089,500000.0
2009-06-12 11:45:00,15.11,15.11,14.99,15.02,400000.0
2009-06-12 11:46:00,15.08,15.127,15.003,15.056,400000.0
2009-06-12 11:47:00,15.101,15.106,14.962,15.055,400000.0
2009-06-12 11:48:00,15.04,15.143,15.038,15.104,450000.0
2009-06-12 11:49:00,15.032,15.121,15.008,15.121,350000.0
2009-06-12 11:50:00,15.042,15.102,14.993,15.102,350000.0
2009-06-12 11:51:00,15.012,15.118,15.012,15.044,550000.0
2009-06-12 11:52:00,14.937,15.081,14.937,15.028,500000.0
2009-06-12 11:53:00,15.08,15.132,14.993,15.122,500000.0
2009-06-12 11:54:00,15.101,15.101,14.959,15.0,400000.0
2009-06-12 11:55:00,15.047,15.109,14.988,15.109,350000.0
2009-06-12 11:56:00,15.025,15.12,14.989,15.082,450000.0
2009-06-12 11:58:00,14.996,15.125,14.996,15.125,350000.0
2009-06-12 11:59:00,15.019,15.125,15.005,15.005,350000.0
2009-06-12 12:00:00,15.086,15.122,14.989,15.122,550000.0
2009-06-12 12:01:00,15.083,15.173,14.997,14.999,750000.0
2009-06-12 12:02:00,15.092,15.131,15.004,15.03,500000.0
2009-06-12 12:03:00,15.077,15.14,15.024,15.024,500000.0
2009-06-12 12:04:00,15.019,15.077,14.985,15.019,400000.0
2009-06-12 12:05:00,15.089,15.122,15.014,15.014,350000.0
2009-06-12 12:06:00,15.045,15.086,14.969,15.078,500000.0
2009-06-12 12:07:00,15.026,15.105,14.97,15.092,450000.0
2009-06-12 12:08:00,15.024,15.113,15.012,15.078,550000.0
2009-06-12 12:09:00,14.97,15.083,14.953,15.052,500000.0
2009-06-12 12:10:00,15.08,15.109,15.009,15.065,400000.0
2009-06-12 12:11:00,14.993,15.122,14.993,15.019,550000.0
2009-06-12 12:12:00,14.963,15.095,14.963,15.002,350000.0
2009-06-12 12:13:00,15.13,15.132,14.984,15.083,400000.0
2009-06-12 12:14:00,15.026,15.106,14.959,15.106,350000.0
2009-06-12 12:15:00,15.057,15.121,15.056,15.056,400000.0
2009-06-12 12:16:00,15.04,15.102,15.022,15.022,500000.0
2009-06-12 12:17:00,15.023,15.143,15.023,15.102,400000.0
2009-06-12 12:18:00,15.023,15.139,15.018,15.018,500000.0
2009-06-12 12:19:00,15.091,15.133,14.988,15.052,500000.0
2009-06-12 12:20:00,15.011,15.129,15.011,15.109,550000.0
2009-06-12 12:21:00,15.148,15.182,15.046,15.046,600000.0
2009-06-12 12:22:00,15.093,15.193,15.072,15.119,550000.0
2009-06-12 12:23:00,15.05,15.143,15.044,15.044,650000.0
2009-06-12 12:24:00,15.106,15.137,15.005,15.108,600000.0
2009-06-12 12:25:00,15.126,15.165,15.055,15.055,350000.0
2009-06-12 12:26:00,15.127,15.127,15.002,15.052,400000.0
2009-06-12 12:27:00,15.079,15.12,14.987,15.099,350000.0
2009-06-12 12:28:00,15.009,15.115,15.005,15.005,550000.0
2009-06-12 12:29:00,15.021,15.138,15.021,15.138,350000.0
2009-06-12 12:30:00,15.044,15.136,14.995,15.08,500000.0
2009-06-12 12:31:00,15.141,15.155,15.05,15.05,400000.0
2009-06-12 12:32:00,15.067,15.117,15.02,15.108,400000.0
2009-06-12 12:33:00,15.04,15.158,15.04,15.116,550000.0
2009-06-12 12:34:00,15.106,15.176,15.047,15.047,350000.0
2009-06-12 12:35:00,15.091,15.127,15.016,15.089,500000.0
2009-06-12 12:36:00,15.095,15.103,15.034,15.103,350000.0
2009-06-12 12:37:00,15.124,15.135,15.084,15.13,400000.0
2009-06-12 12:38:00,15.039,15.136,15.039,15.11,400000.0
2009-06-12 12:39:00,15.005,15.138,15.005,15.02,550000.0
2009-06-12 12:40:00,15.127,15.13,15.006,15.059,350000.0
2009-06-12 12:41:00,15.123,15.125,14.981,15.052,400000.0
2009-06-12 12:42:00,15.0,15.064,14.972,15.052,550000.0
2009-06-12 12:43:00,14.949,15.086,14.94,15.086,400000.0
2009-06-12 12:44:00,15.019,15.149,15.012,15.034,500000.0
2009-06-12 12:45:00,15.063,15.098,14.934,15.036,400000.0
2009-06-12 12:46:00,14.99,15.058,14.977,15.036,400000.0
2009-06-12 12:47:00,14.996,15.104,14.976,15.104,500000.0
2009-06-12 12:48:00,15.124,15.144,15.014,15.014,450000.0
2009-06-12 12:49:00,15.119,15.119,15.019,15.05,400000.0
2009-06-12 12:50:00,15.033,15.118,14.974,15.017,450000.0
2009-06-12 12:51:00,15.021,15.139,15.021,15.107,350000.0
2009-06-12 12:52:00,15.053,15.132,15.024,15.087,500000.0
2009-06-12 12:53:00,15.068,15.132,15.038,15.087,400000.0
2009-06-12 12:54:00,15.138,15.138,15.04,15.076,550000.0
2009-06-12 12:55:00,15.029,15.134,15.018,15.082,500000.0
2009-06-12 12:56:00,15.124,15.124,15.028,15.12,350000.0
2009-06-12 12:57:00,15.07,15.072,14.983,15.048,350000.0
2009-06-12 12:58:00,15.069,15.118,14.987,15.118,450000.0
2009-06-12 12:59:00,15.116,15.13,14.993,15.025,350000.0
2009-06-12 13:00:00,15.12,15.12,15.045,15.076,350000.0
2009-06-12 13:01:00,15.056,15.112,14.971,14.989,450000.0
2009-06-12 13:02:00,14.945,15.045,14.945,14.986,400000.0
2009-06-12 13:03:00,15.042,15.115,14.921,15.039,600000.0
2009-06-12 13:04:00,15.005,15.064,14.948,15.054,450000.0
2009-06-12 13:05:00,14.971,15.108,14.945,15.083,550000.0
2009-06-12 13:06:00,15.073,15.073,14.915,15.027,450000.0
2009-06-12 13:07:00,14.967,15.055,14.967,15.014,500000.0
2009-06-12 13:08:00,15.071,15.084,14.988,14.997,350000.0
2009-06-12 13:09:00,14.979,15.087,14.972,15.002,500000.0
2009-06-12 13:10:00,15.004,15.066,14.956,15.03,400000.0
2009-06-12 13:11:00,14.947,15.044,14.947,15.013,400000.0
2009-06-12 13:12:00,15.052,15.076,14.929,15.028,550000.0
2009-06-12 13:13:00,14.969,15.032,14.911,15.032,450000.0
2009-06-12 13:14:00,14.965,15.008,14.936,14.995,400000.0
2009-06-12 13:15:00,14.939,15.084,14.935,15.011,350000.0
2009-06-12 13:16:00,15.019,15.019,14.897,15.007,350000.0
2009-06-12 13:17:00,14.93,15.028,14.916,15.012,500000.0
2009-06-12 13:18:00,14.99,15.058,14.915,15.046,450000.0
2009-06-12 13:19:00,15.023,15.128,14.959,14.976,550000.0
2009-06-12 13:20:00,15.003,15.026,14.936,14.982,500000.0
2009-06-12 13:21:00,14.952,15.043,14.906,15.043,500000.0
2009-06-12 13:22:00,15.061,15.061,14.901,14.904,450000.0
2009-06-12 13:23:00,15.008,15.056,14.942,15.056,400000.0
2009-06-12 13:24:00,15.039,15.039,14.922,15.034,350000.0
2009-06-12 13:25:00,15.031,15.052,14.961,15.052,350000.0
2009-06-12 13:26:00,14.905,15.026,14.882,14.972,650000.0
2009-06-12 13:27:00,14.987,15.025,14.913,15.002,350000.0
2009-06-12 13:28:00,14.967,15.057,14.915,15.057,400000.0
2009-06-12 13:29:00,15.034,15.034,14.86,14.885,550000.0
2009-06-12 13:30:00,14.993,15.038,14.931,14.934,550000.0
2009-06-12 13:31:00,14.917,15.016,14.894,15.004,450000.0
2009-06-12 13:32:00,14.937,14.995,14.877,14.982,400000.0
2009-06-12 13:33:00,14.905,15.029,14.905,15.029,300000.0
2009-06-12 13:34:00,14.99,15.011,14.927,14.95,450000.0
2009-06-12 13:35:00,14.998,15.023,14.917,15.005,400000.0
2009-06-12 13:36:00,14.992,15.089,14.949,15.011,450000.0
2009-06-12 13:37:00,15.018,15.018,14.934,15.007,400000.0
2009-06-12 13:38:00,14.954,15.037,14.913,15.037,400000.0
2009-06-12 13:39:00,14.998,15.045,14.932,15.02,500000.0
2009-06-12 13:40:00,15.027,15.051,14.853,14.918,700000.0
2009-06-12 13:41:00,14.965,15.008,14.929,14.969,400000.0
2009-06-12 13:42:00,14.997,15.06,14.938,14.972,400000.0
2009-06-12 13:43:00,14.953,15.028,14.92,14.979,400000.0
2009-06-12 13:44:00,14.938,14.989,14.904,14.989,350000.0
2009-06-12 13:45:00,14.949,15.011,14.88,14.904,550000.0
2009-06-12 13:46:00,14.966,15.022,14.889,14.965,450000.0
2009-06-12 13:47:00,14.999,15.014,14.923,15.013,350000.0
2009-06-12 13:48:00,14.983,15.005,14.889,14.984,500000.0
2009-06-12 13:49:00,15.024,15.024,14.9,14.964,400000.0
2009-06-12 13:50:00,14.924,15.013,14.881,15.013,400000.0
2009-06-12 13:51:00,14.987,15.036,14.885,14.942,400000.0
2009-06-12 13:52:00,15.016,15.026,14.892,15.024,350000.0
2009-06-12 13:53:00,14.928,15.042,14.928,15.042,450000.0
2009-06-12 13:54:00,15.04,15.042,14.981,14.981,400000.0
2009-06-12 13:55:00,15.067,15.075,14.944,14.944,400000.0
2009-06-12 13:56:00,15.018,15.024,14.937,14.937,350000.0
2009-06-12 13:57:00,15.001,15.025,14.9,15.025,350000.0
2009-06-12 13:58:00,15.01,15.014,14.906,15.014,400000.0
2009-06-12 13:59:00,14.992,15.043,14.913,14.956,600000.0
2009-06-12 14:00:00,14.988,15.046,14.936,15.046,350000.0
2009-06-12 14:01:00,14.892,15.036,14.892,15.036,750000.0
2009-06-12 14:02:00,14.985,15.041,14.898,15.039,400000.0
2009-06-12 14:03:00,15.009,15.019,14.934,14.956,500000.0
2009-06-12 14:04:00,15.045,15.051,14.93,15.051,350000.0
2009-06-12 14:05:00,15.043,15.066,14.95,14.993,400000.0
2009-06-12 14:06:00,14.972,15.099,14.96,14.979,500000.0
2009-06-12 14:07:00,14.936,15.012,14.936,15.01,400000.0
2009-06-12 14:08:00,15.063,15.063,14.971,14.973,350000.0
2009-06-12 14:09:00,14.915,15.021,14.897,14.948,550000.0
2009-06-12 14:10:00,14.916,15.018,14.916,14.964,350000.0
2009-06-12 14:11:00,15.026,15.037,14.979,14.98,350000.0
2009-06-12 14:12:00,14.941,15.033,14.906,14.911,550000.0
2009-06-12 14:13:00,14.942,15.012,14.892,14.982,400000.0
2009-06-12 14:14:00,14.973,15.004,14.871,14.918,350000.0
2009-06-12 14:15:00,15.008,15.031,14.903,14.935,450000.0
2009-06-12 14:16:00,14.898,14.986,14.846,14.983,750000.0
2009-06-12 14:17:00,14.88,14.989,14.872,14.912,350000.0
2009-06-12 14:18:00,14.967,15.01,14.868,14.868,400000.0
2009-06-12 14:19:00,15.022,15.022,14.949,14.955,400000.0
2009-06-12 14:20:00,14.939,15.04,14.933,14.933,600000.0
2009-06-12 14:21:00,14.876,15.012,14.876,14.975,400000.0
2009-06-12 14:22:00,14.969,14.992,14.902,14.984,350000.0
2009-06-12 14:23:00,14.969,15.038,14.875,14.875,650000.0
2009-06-12 14:24:00,14.863,14.982,14.835,14.905,550000.0
2009-06-12 14:25:00,14.918,14.967,14.786,14.786,700000.0
2009-06-12 14:26:00,14.862,14.953,14.801,14.884,350000.0
2009-06-12 14:27:00,14.776,14.836,14.707,14.792,450000.0
2009-06-12 14:28:00,14.826,14.863,14.73,14.826,400000.0
2009-06-12 14:29:00,14.77,14.772,14.692,14.77,450000.0
2009-06-12 14:30:00,14.701,14.823,14.69,14.745,400000.0
2009-06-12 14:31:00,14.759,14.814,14.687,14.785,350000.0
2009-06-12 14:32:00,14.724,14.805,14.677,14.677,500000.0
2009-06-12 14:33:00,14.663,14.798,14.663,14.718,350000.0
2009-06-12 14:34:00,14.774,14.812,14.668,14.692,450000.0
2009-06-12 14:35:00,14.77,14.79,14.713,14.79,350000.0
2009-06-12 14:36:00,14.714,14.795,14.667,14.783,450000.0
2009-06-12 14:37:00,14.751,14.852,14.696,14.696,550000.0
2009-06-12 14:38:00,14.778,14.792,14.668,14.732,400000.0
2009-06-12 14:39:00,14.725,14.837,14.697,14.716,800000.0
2009-06-12 14:40:00,14.707,14.811,14.691,14.696,700000.0
2009-06-12 14:41:00,14.744,14.825,14.685,14.825,350000.0
2009-06-12 14:42:00,14.736,14.813,14.672,14.711,450000.0
2009-06-12 14:43:00,14.773,14.821,14.688,14.821,500000.0
2009-06-12 14:44:00,14.724,14.809,14.694,14.809,450000.0
2009-06-12 14:45:00,14.813,14.838,14.712,14.733,400000.0
2009-06-12 14:46:00,14.835,14.845,14.679,14.829,400000.0
2009-06-12 14:47:00,14.802,14.84,14.726,14.79,350000.0
2009-06-12 14:48:00,14.792,14.809,14.708,14.796,400000.0
2009-06-12 14:49:00,14.827,14.856,14.699,14.703,500000.0
2009-06-12 14:50:00,14.715,14.85,14.715,14.717,550000.0
2009-06-12 14:51:00,14.799,14.805,14.683,14.75,350000.0
2009-06-12 14:52:00,14.771,14.813,14.675,14.786,400000.0
2009-06-12 14:53:00,14.688,14.782,14.688,14.765,500000.0
2009-06-12 14:54:00,14.81,14.846,14.694,14.77,400000.0
2009-06-12 14:55:00,14.784,14.829,14.711,14.811,450000.0
2009-06-12 14:56:00,14.832,14.857,14.74,14.826,350000.0
2009-06-12 14:57:00,14.79,14.87,14.758,14.772,450000.0
2009-06-12 14:58:00,14.839,14.869,14.758,14.806,550000.0
2009-06-12 14:59:00,14.789,14.879,14.747,14.87,550000.0
2009-06-12 15:00:00,14.822,14.856,14.72,14.765,350000.0
2009-06-12 15:01:00,14.882,14.882,14.763,14.785,400000.0
2009-06-12 15:02:00,14.851,14.899,14.775,14.836,400000.0
2009-06-12 15:03:00,14.88,14.908,14.78,14.894,450000.0
2009-06-12 15:04:00,14.802,14.861,14.722,14.825,400000.0
2009-06-12 15:05:00,14.844,14.863,14.751,14.796,400000.0
2009-06-12 15:06:00,14.86,14.86,14.711,14.724,400000.0
2009-06-12 15:07:00,14.748,14.863,14.746,14.805,350000.0
2009-06-12 15:08:00,14.748,14.865,14.746,14.808,400000.0
2009-06-12 15:09:00,14.767,14.854,14.699,14.828,350000.0
2009-06-12 15:10:00,14.73,14.862,14.73,14.829,450000.0
2009-06-12 15:11:00,14.759,14.851,14.739,14.832,500000.0
2009-06-12 15:12:00,14.805,14.812,14.717,14.752,350000.0
2009-06-12 15:13:00,14.763,14.834,14.713,14.713,400000.0
2009-06-12 15:14:00,14.745,14.86,14.717,14.721,400000.0
2009-06-12 15:15:00,14.855,14.855,14.72,14.765,400000.0
2009-06-12 15:16:00,14.715,14.843,14.715,14.836,350000.0
2009-06-12 15:17:00,14.81,14.857,14.708,14.853,500000.0
2009-06-12 15:18:00,14.796,14.864,14.72,14.861,550000.0
2009-06-12 15:19:00,14.74,14.872,14.723,14.723,450000.0
2009-06-12 15:20:00,14.795,14.814,14.7,14.712,650000.0
2009-06-12 15:21:00,14.789,14.866,14.701,14.866,750000.0
2009-06-12 15:22:00,14.873,14.873,14.752,14.8,400000.0
2009-06-12 15:23:00,14.761,14.828,14.728,14.793,450000.0
2009-06-12 15:24:00,14.78,14.852,14.739,14.76,600000.0
2009-06-12 15:25:00,14.86,14.87,14.757,14.869,500000.0
2009-06-12 15:26:00,14.83,14.885,14.757,14.757,450000.0
2009-06-12 15:27:00,14.819,14.855,14.741,14.741,450000.0
2009-06-12 15:28:00,14.845,14.845,14.798,14.825,350000.0
2009-06-12 15:29:00,14.884,14.884,14.77,14.791,400000.0
2009-06-12 15:30:00,14.813,14.892,14.755,14.81,400000.0
2009-06-12 15:31:00,14.76,14.866,14.733,14.733,350000.0
2009-06-12 15:32:00,14.793,14.861,14.745,14.861,350000.0
2009-06-12 15:33:00,14.776,14.847,14.759,14.819,350000.0
2009-06-12 15:34:00,14.759,14.839,14.753,14.813,450000.0
2009-06-12 15:35:00,14.814,14.818,14.691,14.726,500000.0
2009-06-12 15:36:00,14.753,14.82,14.681,14.794,550000.0
2009-06-12 15:37:00,14.716,14.851,14.705,14.705,400000.0
2009-06-12 15:38:00,14.754,14.792,14.666,14.691,400000.0
2009-06-12 15:39:00,14.745,14.831,14.739,14.818,350000.0
2009-06-12 15:40:00,14.72,14.823,14.696,14.764,550000.0
2009-06-12 15:41:00,14.793,14.839,14.706,14.723,350000.0
2009-06-12 15:42:00,14.771,14.832,14.707,14.771,550000.0
2009-06-12 15:43:00,14.851,14.851,14.687,14.809,400000.0
2009-06-12 15:44:00,14.824,14.857,14.759,14.825,350000.0
2009-06-12 15:45:00,14.733,14.858,14.71,14.749,450000.0
2009-06-12 15:46:00,14.835,14.835,14.715,14.817,350000.0
2009-06-12 15:47:00,14.782,14.782,14.655,14.693,550000.0
2009-06-12 15:48:00,14.693,14.786,14.683,14.713,350000.0
2009-06-12 15:49:00,14.812,14.831,14.765,14.831,350000.0
2009-06-12 15:50:00,14.829,14.856,14.728,14.749,550000.0
2009-06-12 15:51:00,14.694,14.836,14.694,14.836,500000.0
2009-06-12 15:52:00,14.718,14.854,14.716,14.719,350000.0
2009-06-12 15:53:00,14.845,14.845,14.701,14.749,400000.0
2009-06-12 15:54:00,14.823,14.859,14.731,14.796,450000.0
2009-06-12 15:55:00,14.716,14.838,14.716,14.832,350000.0
2009-06-12 15:56:00,14.833,14.833,14.688,14.688,450000.0
2009-06-12 15:57:00,14.682,14.815,14.682,14.746,350000.0
2009-06-12 15:58:00,14.724,14.827,14.697,14.804,350000.0
2009-06-12 15:59:00,14.822,14.824,14.713,14.727,450000.0
2009-06-12 16:00:00,14.644,14.788,14.644,14.78,550000.0
2009-06-12 16:01:00,14.763,14.791,14.707,14.775,450000.0
2009-06-12 16:02:00,14.747,14.787,14.66,14.787,450000.0
2009-06-12 16:03:00,14.811,14.827,14.696,14.827,550000.0
2009-06-12 16:04:00,14.794,14.804,14.686,14.804,500000.0
2009-06-12 16:05:00,14.821,14.859,14.715,14.715,650000.0
2009-06-12 16:06:00,14.705,14.798,14.705,14.732,500000.0
2009-06-12 16:07:00,14.737,14.854,14.716,14.731,350000.0
2009-06-12 16:08:00,14.706,14.812,14.706,14.767,450000.0
2009-06-12 16:09:00,14.727,14.834,14.71,14.834,350000.0
2009-06-12 16:10:00,14.833,14.833,14.71,14.71,350000.0
2009-06-12 16:11:00,14.727,14.846,14.707,14.805,450000.0
2009-06-12 16:12:00,14.787,14.845,14.718,14.761,600000.0
2009-06-12 16:13:00,14.826,14.873,14.737,14.81,450000.0
2009-06-12 16:14:00,14.769,14.871,14.762,14.762,400000.0
2009-06-12 16:15:00,14.84,14.873,14.761,14.873,400000.0
2009-06-12 16:16:00,14.827,14.907,14.787,14.871,550000.0
2009-06-12 16:17:00,14.864,14.895,14.805,14.805,350000.0
2009-06-12 16:18:00,14.915,14.915,14.77,14.862,400000.0
2009-06-12 16:19:00,14.797,14.918,14.797,14.894,500000.0
2009-06-12 16:20:00,14.873,14.892,14.741,14.892,550000.0
2009-06-12 16:21:00,14.804,14.908,14.771,14.904,400000.0
2009-06-12 16:22:00,14.857,14.871,14.774,14.81,450000.0
2009-06-12 16:23:00,14.844,14.872,14.721,14.872,500000.0
2009-06-12 16:24:00,14.837,14.85,14.766,14.85,400000.0
2009-06-12 16:25:00,14.796,14.881,14.76,14.851,350000.0
2009-06-12 16:26:00,14.816,14.885,14.799,14.865,400000.0
2009-06-12 16:27:00,14.823,14.884,14.764,14.871,650000.0
2009-06-12 16:28:00,14.833,14.859,14.743,14.838,550000.0
2009-06-12 16:29:00,14.809,14.893,14.794,14.821,400000.0
2009-06-12 16:30:00,14.915,14.935,14.786,14.801,600000.0
2009-06-12 16:31:00,14.759,14.907,14.759,14.899,350000.0
2009-06-12 16:32:00,14.893,14.963,14.802,14.912,450000.0
2009-06-12 16:33:00,14.861,14.861,14.758,14.861,450000.0
2009-06-12 16:34:00,14.843,14.908,14.8,14.862,350000.0
2009-06-12 16:35:00,14.779,14.881,14.766,14.814,400000.0
2009-06-12 16:36:00,14.813,14.922,14.813,14.9,400000.0
2009-06-12 16:37:00,14.887,14.898,14.797,14.844,500000.0
2009-06-12 16:38:00,14.79,14.941,14.79,14.913,450000.0
2009-06-12 16:39:00,14.95,14.95,14.854,14.935,500000.0
2009-06-12 16:40:00,14.865,14.946,14.865,14.905,450000.0
2009-06-12 16:41:00,14.856,14.94,14.808,14.94,400000.0
2009-06-12 16:42:00,14.953,14.969,14.809,14.969,700000.0
2009-06-12 16:43:00,14.858,14.977,14.858,14.949,400000.0
2009-06-12 16:44:00,14.923,14.939,14.843,14.895,400000.0
2009-06-12 16:45:00,14.865,14.964,14.841,14.964,350000.0
2009-06-12 16:46:00,14.888,14.956,14.858,14.912,500000.0
2009-06-12 16:47:00,14.836,14.941,14.811,14.836,600000.0
2009-06-12 16:48:00,14.905,14.952,14.825,14.923,450000.0
2009-06-12 16:49:00,14.899,14.955,14.817,14.817,450000.0
2009-06-12 16:50:00,14.82,14.929,14.82,14.903,350000.0
2009-06-12 16:51:00,14.87,14.929,14.788,14.794,500000.0
2009-06-12 16:52:00,14.816,14.949,14.816,14.944,350000.0
2009-06-12 16:53:00,14.9,14.951,14.808,14.83,450000.0
2009-06-12 16:54:00,14.925,14.925,14.831,14.896,400000.0
2009-06-12 16:55:00,14.975,14.975,14.829,14.961,500000.0
2009-06-12 16:56:00,14.898,14.978,14.857,14.868,400000.0
2009-06-12 16:57:00,14.941,14.979,14.856,14.95,850000.0
2009-06-12 16:58:00,14.877,14.987,14.837,14.837,450000.0
2009-06-12 16:59:00,14.873,14.962,14.849,14.861,400000.0
2009-06-12 17:00:00,14.879,14.967,14.833,14.954,350000.0
2009-06-12 17:01:00,14.942,14.951,14.821,14.93,400000.0
2009-06-12 17:02:00,14.865,14.957,14.865,14.91,400000.0
2009-06-12 17:03:00,14.954,14.954,14.843,14.934,400000.0
2009-06-12 17:04:00,14.93,14.932,14.788,14.813,400000.0
2009-06-12 17:05:00,14.845,14.921,14.802,14.84,600000.0
2009-06-12 17:06:00,14.906,14.938,14.809,14.91,400000.0
2009-06-12 17:07:00,14.866,14.955,14.836,14.836,550000.0
2009-06-12 17:08:00,14.94,14.94,14.822,14.843,350000.0
2009-06-12 17:09:00,14.92,14.935,14.779,14.916,450000.0
2009-06-12 17:10:00,14.933,14.937,14.85,14.921,400000.0
2009-06-12 17:11:00,14.914,14.916,14.788,14.788,400000.0
2009-06-12 17:12:00,14.838,14.928,14.837,14.919,400000.0
2009-06-12 17:13:00,14.814,14.939,14.811,14.811,600000.0
2009-06-12 17:14:00,14.864,14.946,14.819,14.819,350000.0
2009-06-12 17:15:00,14.856,14.952,14.856,14.942,350000.0
2009-06-12 17:16:00,14.866,14.927,14.801,14.87,500000.0
2009-06-12 17:17:00,14.873,14.913,14.799,14.855,400000.0
2009-06-12 17:18:00,14.85,14.951,14.811,14.942,400000.0
2009-06-12 17:19:00,14.892,14.959,14.797,14.877,550000.0
2009-06-12 17:20:00,14.944,14.944,14.818,14.842,350000.0
2009-06-12 17:21:00,14.947,14.947,14.83,14.88,350000.0
2009-06-12 17:22:00,14.883,14.964,14.837,14.848,450000.0
2009-06-12 17:23:00,14.905,14.948,14.826,14.826,400000.0
2009-06-12 17:24:00,14.844,14.96,14.827,14.92,550000.0
2009-06-12 17:25:00,14.938,14.938,14.779,14.886,450000.0
2009-06-12 17:26:00,14.844,14.956,14.843,14.907,450000.0
2009-06-12 17:27:00,14.954,14.957,14.849,14.916,650000.0
2009-06-12 17:28:00,14.821,14.968,14.821,14.948,350000.0
2009-06-12 17:29:00,14.897,14.999,14.897,14.999,400000.0
2009-06-12 17:30:00,14.918,15.004,14.897,14.979,450000.0
2009-06-12 17:31:00,14.947,15.006,14.872,14.953,600000.0
2009-06-12 17:32:00,14.895,14.999,14.875,14.998,400000.0
2009-06-12 17:33:00,14.999,15.001,14.868,15.001,350000.0
2009-06-12 17:34:00,14.919,15.001,14.87,14.907,400000.0
2009-06-12 17:35:00,15.013,15.04,14.897,14.949,500000.0
2009-06-12 17:36:00,14.891,14.984,14.887,14.984,350000.0
2009-06-12 17:37:00,14.946,14.985,14.873,14.931,350000.0
2009-06-12 17:38:00,14.991,15.035,14.899,14.899,500000.0
2009-06-12 17:39:00,15.014,15.064,14.931,15.055,600000.0
2009-06-12 17:40:00,14.988,15.017,14.913,15.012,550000.0
2009-06-12 17:41:00,15.053,15.053,14.901,15.014,750000.0
2009-06-12 17:42:00,15.017,15.024,14.912,14.966,400000.0
2009-06-12 17:43:00,15.019,15.019,14.887,14.992,450000.0
2009-06-12 17:44:00,14.958,15.021,14.858,14.895,650000.0
2009-06-12 17:45:00,14.946,15.018,14.924,14.948,550000.0
2009-06-12 17:46:00,14.937,14.984,14.875,14.902,350000.0
2009-06-12 17:47:00,14.925,15.015,14.878,14.885,400000.0
2009-06-12 17:48:00,14.95,15.003,14.875,15.003,150000.0
2009-06-12 17:49:00,14.866,15.009,14.865,14.965,650000.0
2009-06-12 17:50:00,14.966,14.988,14.903,14.92,500000.0
2009-06-12 17:51:00,14.945,15.008,14.912,14.996,550000.0
2009-06-12 17:52:00,15.012,15.012,14.867,14.953,450000.0
2009-06-12 17:53:00,14.912,14.969,14.832,14.961,550000.0
2009-06-12 17:54:00,14.921,15.0,14.904,14.93,350000.0
2009-06-12 17:55:00,14.931,14.959,14.821,14.879,550000.0
2009-06-12 17:56:00,14.89,14.98,14.859,14.936,500000.0
2009-06-12 17:57:00,14.933,15.003,14.882,15.003,400000.0
2009-06-12 17:58:00,14.983,15.011,14.894,14.936,400000.0
2009-06-12 17:59:00,14.978,14.985,14.895,14.911,600000.0
2009-06-12 18:00:00,14.922,15.005,14.878,14.995,450000.0
2009-06-12 18:01:00,14.864,14.975,14.847,14.887,400000.0
2009-06-12 18:02:00,14.945,14.951,14.89,14.951,350000.0
2009-06-12 18:03:00,14.967,14.996,14.887,14.957,550000.0
2009-06-12 18:04:00,14.932,14.975,14.827,14.975,450000.0
2009-06-12 18:05:00,14.947,14.992,14.839,14.969,750000.0
2009-06-12 18:06:00,14.93,14.968,14.833,14.904,450000.0
2009-06-12 18:07:00,14.92,14.966,14.803,14.917,400000.0
2009-06-12 18:08:00,14.844,14.966,14.844,14.966,400000.0
2009-06-12 18:09:00,14.96,14.978,14.868,14.869,800000.0
2009-06-12 18:10:00,14.88,14.958,14.826,14.94,400000.0
2009-06-12 18:11:00,14.893,15.022,14.855,14.855,400000.0
2009-06-12 18:12:00,14.882,14.965,14.882,14.889,350000.0
2009-06-12 18:13:00,14.989,15.001,14.873,14.957,400000.0
2009-06-12 18:14:00,14.893,14.981,14.872,14.981,450000.0
2009-06-12 18:15:00,14.883,14.888,14.844,14.844,300000.0
2009-06-12 18:16:00,14.947,14.947,14.852,14.925,400000.0
2009-06-12 18:17:00,14.955,14.96,14.863,14.953,350000.0
2009-06-12 18:18:00,14.926,15.027,14.876,14.876,550000.0
2009-06-12 18:19:00,14.941,14.967,14.83,14.83,400000.0
2009-06-12 18:20:00,14.866,14.974,14.86,14.913,550000.0
2009-06-12 18:21:00,14.89,14.927,14.837,14.855,500000.0
2009-06-12 18:22:00,14.893,14.954,14.837,14.893,550000.0
2009-06-12 18:23:00,14.858,14.918,14.834,14.855,1600000.0
2009-06-12 18:24:00,14.956,14.994,14.852,14.86,1450000.0
2009-06-12 18:25:00,14.86,15.0,14.805,14.844,1950000.0
2009-06-12 18:26:00,14.836,14.908,14.836,14.875,400000.0
2009-06-12 18:27:00,14.851,14.855,14.816,14.852,350000.0
2009-06-12 18:28:00,14.862,14.941,14.857,14.912,350000.0
2009-06-12 18:29:00,14.889,14.989,14.835,14.835,450000.0
2009-06-12 18:30:00,14.831,14.936,14.812,14.844,1400000.0
2009-06-12 18:31:00,14.833,14.897,14.795,14.81,1550000.0
2009-06-12 18:32:00,14.892,14.9,14.791,14.861,400000.0
2009-06-12 18:33:00,14.834,14.834,14.741,14.782,350000.0
2009-06-12 18:34:00,14.847,14.903,14.785,14.785,400000.0
2009-06-12 18:35:00,14.841,14.876,14.767,14.789,1500000.0
2009-06-12 18:36:00,14.802,14.837,14.684,14.837,350000.0
2009-06-12 18:37:00,14.762,14.839,14.744,14.834,400000.0
2009-06-12 18:38:00,14.754,14.839,14.705,14.835,400000.0
2009-06-12 18:39:00,14.841,14.856,14.773,14.804,350000.0
2009-06-12 18:40:00,14.817,14.887,14.762,14.787,1800000.0
2009-06-12 18:41:00,14.781,14.882,14.767,14.813,1650000.0
2009-06-12 18:42:00,14.817,14.818,14.758,14.8,1500000.0
2009-06-12 18:43:00,14.817,14.881,14.743,14.881,1500000.0
2009-06-12 18:44:00,14.801,14.839,14.745,14.81,400000.0
2009-06-12 18:45:00,14.807,14.856,14.751,14.852,350000.0
2009-06-12 18:46:00,14.848,14.882,14.762,14.838,1450000.0
2009-06-12 18:47:00,14.851,14.893,14.769,14.893,550000.0
2009-06-12 18:48:00,14.858,14.88,14.774,14.854,1900000.0
2009-06-12 18:49:00,14.847,14.93,14.809,14.874,450000.0
2009-06-12 18:50:00,14.817,14.888,14.793,14.823,500000.0
2009-06-12 18:51:00,14.848,14.88,14.725,14.823,550000.0
2009-06-12 18:52:00,14.822,14.845,14.709,14.798,500000.0
2009-06-12 18:53:00,14.798,14.823,14.752,14.81,1250000.0
2009-06-12 18:54:00,14.806,14.832,14.752,14.808,1800000.0
2009-06-12 18:55:00,14.852,14.852,14.753,14.811,450000.0
2009-06-12 18:56:00,14.808,14.852,14.724,14.807,1300000.0
2009-06-12 18:57:00,14.74,14.841,14.731,14.767,400000.0
2009-06-12 18:58:00,14.826,14.839,14.756,14.83,1250000.0
2009-06-12 18:59:00,14.801,14.864,14.752,14.845,1500000.0
2009-06-12 19:00:00,14.862,14.862,14.728,14.808,450000.0
2009-06-12 19:01:00,14.871,14.886,14.754,14.844,500000.0
2009-06-12 19:02:00,14.881,14.881,14.797,14.802,350000.0
2009-06-12 19:03:00,14.827,14.854,14.761,14.777,400000.0
2009-06-12 19:04:00,14.845,14.861,14.818,14.818,350000.0
2009-06-12 19:05:00,14.785,14.883,14.772,14.883,400000.0
2009-06-12 19:06:00,14.757,14.872,14.757,14.798,350000.0
2009-06-12 19:07:00,14.882,14.882,14.779,14.816,550000.0
2009-06-12 19:08:00,14.836,14.877,14.775,14.792,350000.0
2009-06-12 19:09:00,14.755,14.855,14.755,14.777,550000.0
2009-06-12 19:10:00,14.868,14.868,14.757,14.788,350000.0
2009-06-12 19:11:00,14.803,14.852,14.777,14.835,400000.0
2009-06-12 19:12:00,14.824,14.87,14.776,14.87,350000.0
2009-06-12 19:13:00,14.852,14.878,14.789,14.878,350000.0
2009-06-12 19:14:00,14.802,14.866,14.79,14.866,350000.0
2009-06-12 19:15:00,14.775,14.862,14.741,14.836,400000.0
2009-06-12 19:16:00,14.849,14.901,14.786,14.786,350000.0
2009-06-12 19:17:00,14.85,14.867,14.735,14.847,350000.0
2009-06-12 19:18:00,14.784,14.893,14.767,14.79,350000.0
2009-06-12 19:19:00,14.875,14.899,14.77,14.899,350000.0
2009-06-12 19:20:00,14.768,14.887,14.768,14.856,400000.0
2009-06-12 19:21:00,14.864,14.915,14.784,14.784,550000.0
2009-06-12 19:22:00,14.854,14.854,14.727,14.82,400000.0
2009-06-12 19:23:00,14.759,14.882,14.759,14.83,400000.0
2009-06-12 19:24:00,14.766,14.88,14.766,14.855,550000.0
2009-06-12 19:25:00,14.776,14.833,14.713,14.724,550000.0
2009-06-12 19:26:00,14.79,14.874,14.753,14.778,450000.0
2009-06-12 19:27:00,14.796,14.879,14.753,14.753,350000.0
2009-06-12 19:28:00,14.814,14.863,14.774,14.819,350000.0
2009-06-12 19:29:00,14.867,14.867,14.753,14.756,500000.0
2009-06-12 19:30:00,14.859,14.859,14.718,14.832,350000.0
2009-06-12 19:31:00,14.809,14.861,14.767,14.861,400000.0
2009-06-12 19:32:00,14.866,14.866,14.751,14.861,350000.0
2009-06-12 19:33:00,14.783,14.845,14.727,14.831,350000.0
2009-06-12 19:34:00,14.827,14.836,14.728,14.747,400000.0
2009-06-12 19:35:00,14.822,14.848,14.709,14.848,550000.0
2009-06-12 19:36:00,14.835,14.875,14.743,14.787,350000.0
2009-06-12 19:37:00,14.792,14.863,14.738,14.839,350000.0
2009-06-12 19:38:00,14.846,14.853,14.722,14.844,400000.0
2009-06-12 19:39:00,14.864,14.864,14.733,14.756,400000.0
2009-06-12 19:40:00,14.777,14.876,14.754,14.871,550000.0
2009-06-12 19:41:00,14.862,14.89,14.78,14.824,250000.0
2009-06-12 19:42:00,14.88,14.88,14.88,14.88,300000.0
2009-06-12 19:43:00,14.774,14.878,14.74,14.837,300000.0
2009-06-12 19:44:00,14.843,14.843,14.749,14.749,400000.0
2009-06-12 19:45:00,14.774,14.868,14.774,14.848,500000.0
2009-06-12 19:46:00,14.855,14.884,14.784,14.808,350000.0
2009-06-12 19:47:00,14.792,14.884,14.792,14.837,350000.0
2009-06-12 19:48:00,14.83,14.849,14.793,14.831,400000.0
2009-06-12 19:49:00,14.786,14.877,14.751,14.859,400000.0
2009-06-12 19:50:00,14.833,14.849,14.723,14.75,550000.0
2009-06-12 19:51:00,14.871,14.876,14.744,14.791,400000.0
2009-06-12 19:52:00,14.801,14.929,14.801,14.886,350000.0
2009-06-12 19:53:00,14.872,14.872,14.814,14.816,400000.0
2009-06-12 19:54:00,14.764,14.878,14.747,14.875,350000.0
2009-06-12 19:55:00,14.761,14.84,14.753,14.835,350000.0
2009-06-12 19:56:00,14.77,14.871,14.77,14.871,100000.0
2009-06-12 19:57:00,14.781,14.848,14.734,14.823,450000.0
2009-06-12 19:58:00,14.758,14.851,14.758,14.851,150000.0
2009-06-12 19:59:00,14.823,14.875,14.752,14.752,350000.0
2009-06-12 20:00:00,14.841,14.841,14.706,14.826,400000.0
2009-06-12 20:01:00,14.824,14.867,14.711,14.832,400000.0
2009-06-12 20:02:00,14.774,14.847,14.731,14.847,400000.0
2009-06-12 20:03:00,14.805,14.867,14.729,14.766,450000.0
2009-06-12 20:04:00,14.772,14.87,14.732,14.851,400000.0
2009-06-12 20:05:00,14.746,14.826,14.716,14.813,350000.0
2009-06-12 20:06:00,14.728,14.825,14.728,14.822,350000.0
2009-06-12 20:07:00,14.785,14.905,14.761,14.83,500000.0
2009-06-12 20:08:00,14.862,14.869,14.725,14.793,300000.0
2009-06-12 20:09:00,14.764,14.829,14.709,14.829,400000.0
2009-06-12 20:10:00,14.823,14.855,14.701,14.821,550000.0
2009-06-12 20:11:00,14.829,14.831,14.711,14.717,500000.0
2009-06-12 20:12:00,14.837,14.852,14.757,14.766,400000.0
2009-06-12 20:13:00,14.779,14.854,14.729,14.818,350000.0
2009-06-12 20:14:00,14.737,14.822,14.668,14.792,500000.0
2009-06-12 20:15:00,14.777,14.856,14.723,14.848,350000.0
2009-06-12 20:16:00,14.821,14.821,14.75,14.783,400000.0
2009-06-12 20:17:00,14.798,14.806,14.699,14.722,500000.0
2009-06-12 20:18:00,14.801,14.831,14.713,14.826,350000.0
2009-06-12 20:20:00,14.831,14.831,14.697,14.791,400000.0
2009-06-12 20:21:00,14.771,14.872,14.73,14.732,450000.0
2009-06-12 20:22:00,14.822,14.849,14.733,14.733,400000.0
2009-06-12 20:23:00,14.717,14.837,14.7,14.739,350000.0
2009-06-12 20:24:00,14.811,14.817,14.716,14.815,400000.0
2009-06-12 20:25:00,14.701,14.825,14.701,14.719,350000.0
2009-06-12 20:26:00,14.699,14.819,14.699,14.819,350000.0
2009-06-12 20:27:00,14.813,14.815,14.673,14.788,400000.0
2009-06-12 20:28:00,14.818,14.882,14.721,14.721,350000.0
2009-06-12 20:29:00,14.695,14.828,14.695,14.81,250000.0
2009-06-12 20:30:00,14.788,14.825,14.703,14.703,250000.0
2009-06-12 20:31:00,14.841,14.842,14.708,14.708,250000.0
2009-06-12 20:32:00,14.829,14.829,14.77,14.795,200000.0
2009-06-12 20:33:00,14.788,14.848,14.719,14.813,350000.0
2009-06-12 20:35:00,14.814,14.834,14.763,14.778,250000.0
2009-06-12 20:36:00,14.837,14.837,14.738,14.817,450000.0
2009-06-12 20:37:00,14.743,14.869,14.728,14.857,550000.0
2009-06-12 20:38:00,14.739,14.874,14.739,14.795,300000.0
2009-06-12 20:39:00,14.742,14.87,14.742,14.81,450000.0
2009-06-12 20:40:00,14.796,14.842,14.705,14.842,550000.0
2009-06-12 20:41:00,14.695,14.827,14.695,14.746,150000.0
2009-06-12 20:42:00,14.753,14.862,14.745,14.84,400000.0
2009-06-12 20:43:00,14.709,14.8,14.685,14.714,550000.0
2009-06-12 20:44:00,14.798,14.84,14.696,14.83,400000.0
2009-06-12 20:45:00,14.791,14.849,14.751,14.751,400000.0
2009-06-12 20:46:00,14.785,14.883,14.723,14.826,500000.0
2009-06-12 20:47:00,14.845,14.865,14.727,14.727,550000.0
2009-06-12 20:48:00,14.76,14.864,14.727,14.791,500000.0
2009-06-12 20:49:00,14.808,14.857,14.689,14.857,350000.0
2009-06-12 20:50:00,14.733,14.825,14.73,14.73,400000.0
2009-06-12 20:51:00,14.79,14.855,14.709,14.829,550000.0
2009-06-12 20:52:00,14.723,14.849,14.698,14.765,400000.0
2009-06-12 20:53:00,14.789,14.834,14.684,14.701,350000.0
2009-06-12 20:54:00,14.811,14.86,14.751,14.763,350000.0
2009-06-12 20:55:00,14.845,14.855,14.726,14.726,400000.0
2009-06-12 20:56:00,14.791,14.814,14.715,14.761,300000.0
2009-06-12 20:57:00,14.805,14.841,14.73,14.805,300000.0
2009-06-12 20:58:00,14.763,14.832,14.763,14.809,150000.0
2009-06-12 20:59:00,14.823,14.837,14.681,14.7,350000.0
2009-06-12 21:00:00,14.746,14.877,14.746,14.79,650000.0
2009-06-12 21:01:00,14.72,14.816,14.694,14.816,450000.0
2009-06-12 21:02:00,14.82,14.881,14.782,14.845,350000.0
2009-06-12 21:03:00,14.771,14.908,14.771,14.821,550000.0
2009-06-12 21:04:00,14.882,14.89,14.827,14.872,350000.0
2009-06-12 21:05:00,14.817,14.874,14.763,14.763,450000.0
2009-06-12 21:06:00,14.773,14.856,14.729,14.855,600000.0
2009-06-12 21:07:00,14.832,14.925,14.749,14.749,700000.0
2009-06-12 21:08:00,14.874,14.874,14.747,14.842,400000.0
2009-06-12 21:09:00,14.78,14.917,14.78,14.835,550000.0
2009-06-12 21:10:00,14.808,14.933,14.747,14.793,800000.0
2009-06-12 21:11:00,14.774,14.834,14.748,14.831,400000.0
2009-06-12 21:12:00,14.787,14.863,14.733,14.83,450000.0
2009-06-12 21:13:00,14.805,14.857,14.726,14.771,550000.0
2009-06-12 21:14:00,14.793,14.827,14.676,14.811,550000.0
2009-06-12 21:15:00,14.852,14.865,14.783,14.783,350000.0
2009-06-12 21:16:00,14.835,14.842,14.783,14.819,250000.0
2009-06-12 21:17:00,14.84,14.84,14.84,14.84,300000.0
2009-06-12 21:18:00,14.821,14.821,14.722,14.817,300000.0
2009-06-12 21:19:00,14.85,14.85,14.85,14.85,950000.0
2009-06-12 21:20:00,14.878,14.921,14.77,14.77,950000.0
2009-06-12 21:21:00,14.83,14.855,14.736,14.815,550000.0
2009-06-12 21:22:00,14.711,14.845,14.711,14.804,450000.0
2009-06-12 21:23:00,14.764,14.857,14.714,14.811,550000.0
2009-06-12 21:24:00,14.793,14.868,14.755,14.862,550000.0
2009-06-12 21:25:00,14.815,14.846,14.724,14.846,250000.0
2009-06-12 21:26:00,14.853,14.853,14.74,14.83,450000.0
2009-06-12 21:28:00,14.755,14.844,14.684,14.844,600000.0
2009-06-12 21:29:00,14.841,14.841,14.701,14.8,700000.0
2009-06-12 21:30:00,14.789,14.8,14.699,14.699,550000.0
2009-06-12 21:31:00,14.789,14.789,14.715,14.771,150000.0
2009-06-12 21:33:00,14.753,14.816,14.71,14.816,250000.0
2009-06-12 21:34:00,14.773,14.773,14.773,14.773,50000.0
2009-06-12 21:35:00,14.727,14.8,14.727,14.727,350000.0
2009-06-12 21:36:00,14.716,14.803,14.673,14.751,350000.0
2009-06-12 21:37:00,14.775,14.775,14.702,14.702,350000.0
2009-06-12 21:39:00,14.795,14.804,14.721,14.776,400000.0
2009-06-12 21:40:00,14.693,14.825,14.693,14.825,750000.0
2009-06-12 21:41:00,14.803,14.803,14.663,14.707,550000.0
2009-06-12 21:42:00,14.764,14.801,14.738,14.784,350000.0
2009-06-12 21:43:00,14.8,14.8,14.8,14.8,500000.0
2009-06-12 21:44:00,14.813,14.813,14.699,14.8,500000.0
2009-06-12 21:45:00,14.799,14.799,14.735,14.735,100000.0
2009-06-12 21:46:00,14.795,14.843,14.731,14.737,250000.0
2009-06-12 21:48:00,14.839,14.857,14.726,14.726,350000.0
2009-06-12 21:50:00,14.805,14.873,14.725,14.788,900000.0
2009-06-12 21:51:00,14.767,14.781,14.678,14.781,250000.0
2009-06-12 21:52:00,14.722,14.782,14.669,14.782,250000.0
2009-06-12 21:53:00,14.785,14.809,14.688,14.759,750000.0
2009-06-12 21:54:00,14.799,14.806,14.672,14.703,350000.0
2009-06-12 21:55:00,14.77,14.824,14.674,14.723,650000.0
2009-06-12 21:56:00,14.749,14.789,14.668,14.789,400000.0
2009-06-12 21:57:00,14.779,14.79,14.686,14.749,500000.0
2009-06-12 21:58:00,14.777,14.777,14.777,14.777,50000.0
2009-06-12 21:59:00,14.64,14.792,14.64,14.792,700000.0
2009-06-12 22:00:00,14.733,14.757,14.687,14.687,300000.0
2009-06-12 22:01:00,14.811,14.845,14.704,14.704,550000.0
2009-06-12 22:03:00,14.767,14.767,14.707,14.747,200000.0
2009-06-12 22:04:00,14.805,14.805,14.708,14.788,300000.0
2009-06-12 22:05:00,14.75,14.764,14.64,14.673,400000.0
2009-06-12 22:06:00,14.684,14.79,14.683,14.76,300000.0
2009-06-12 22:07:00,14.749,14.815,14.738,14.812,300000.0
2009-06-12 22:08:00,14.739,14.832,14.734,14.748,500000.0
2009-06-12 22:09:00,14.808,14.823,14.727,14.814,400000.0
2009-06-12 22:10:00,14.687,14.748,14.687,14.748,100000.0
2009-06-12 22:11:00,14.678,14.678,14.678,14.678,50000.0
2009-06-12 22:13:00,14.776,14.776,14.737,14.737,200000.0
2009-06-12 22:14:00,14.784,14.821,14.732,14.787,600000.0
2009-06-12 22:15:00,14.811,14.811,14.765,14.765,350000.0
2009-06-12 22:17:00,14.73,14.812,14.69,14.741,650000.0
2009-06-12 22:18:00,14.77,14.811,14.68,14.811,500000.0
2009-06-12 22:19:00,14.8,14.8,14.8,14.8,600000.0
2009-06-12 22:20:00,14.801,14.801,14.668,14.783,600000.0
2009-06-12 22:22:00,14.78,14.78,14.692,14.692,200000.0
2009-06-12 22:24:00,14.736,14.814,14.736,14.809,300000.0
2009-06-12 22:25:00,14.791,14.821,14.696,14.821,350000.0
2009-06-12 22:26:00,14.812,14.833,14.687,14.738,400000.0
2009-06-12 22:27:00,14.736,14.811,14.736,14.811,100000.0
2009-06-12 22:28:00,14.774,14.774,14.703,14.765,150000.0
2009-06-12 22:29:00,14.797,14.828,14.738,14.797,600000.0
2009-06-12 22:30:00,14.809,14.813,14.688,14.777,200000.0
2009-06-12 22:40:00,14.726,14.775,14.691,14.691,350000.0
2009-06-12 22:42:00,14.739,14.75,14.739,14.75,100000.0
2009-06-12 22:43:00,14.708,14.779,14.679,14.679,450000.0
2009-06-12 22:45:00,14.78,14.789,14.78,14.789,100000.0
2009-06-12 22:46:00,14.778,14.805,14.701,14.765,500000.0
2009-06-12 22:47:00,14.807,14.807,14.681,14.791,200000.0
2009-06-12 22:48:00,14.792,14.792,14.732,14.732,100000.0
2009-06-12 22:49:00,14.672,14.809,14.672,14.809,350000.0
2009-06-12 22:50:00,14.794,14.807,14.794,14.807,100000.0
2009-06-12 22:51:00,14.809,14.815,14.705,14.813,450000.0
2009-06-12 22:52:00,14.686,14.686,14.686,14.686,50000.0
2009-06-12 22:53:00,14.733,14.801,14.668,14.72,450000.0
2009-06-12 22:54:00,14.808,14.808,14.683,14.756,550000.0
2009-06-12 22:55:00,14.803,14.813,14.749,14.778,350000.0
2009-06-12 22:56:00,14.741,14.823,14.741,14.823,100000.0
2009-06-12 22:57:00,14.78,14.847,14.755,14.755,400000.0
2009-06-14 23:00:00,14.777,14.782,14.641,14.749,800000.0
2009-06-14 23:07:00,14.769,14.769,14.613,14.683,400000.0
2009-06-14 23:10:00,14.725,14.78,14.648,14.678,1050000.0
2009-06-14 23:15:00,14.77,14.781,14.663,14.749,350000.0
2009-06-14 23:18:00,14.761,14.788,14.751,14.751,150000.0
2009-06-14 23:20:00,14.743,14.783,14.659,14.743,700000.0
2009-06-14 23:24:00,14.712,14.803,14.662,14.711,250000.0
2009-06-14 23:30:00,14.665,14.775,14.665,14.775,700000.0
2009-06-14 23:40:00,14.714,14.783,14.642,14.656,1650000.0
2009-06-14 23:42:00,14.763,14.763,14.645,14.645,350000.0
2009-06-14 23:46:00,14.651,14.776,14.649,14.776,450000.0
2009-06-14 23:49:00,14.753,14.767,14.688,14.697,650000.0
2009-06-14 23:50:00,14.713,14.773,14.713,14.773,100000.0
2009-06-14 23:52:00,14.651,14.818,14.651,14.677,700000.0
2009-06-14 23:54:00,14.642,14.74,14.642,14.699,200000.0
2009-06-14 23:55:00,14.74,14.74,14.74,14.74,50000.0
2009-06-14 23:57:00,14.728,14.755,14.697,14.755,150000.0
2009-06-15 00:00:00,14.69,14.833,14.69,14.759,450000.0
2009-06-15 00:01:00,14.789,14.824,14.755,14.755,400000.0
2009-06-15 00:02:00,14.687,14.792,14.675,14.705,550000.0
2009-06-15 00:03:00,14.688,14.77,14.688,14.745,350000.0
2009-06-15 00:04:00,14.793,14.807,14.733,14.762,350000.0
2009-06-15 00:05:00,14.721,14.819,14.707,14.758,450000.0
2009-06-15 00:06:00,14.7,14.855,14.7,14.756,450000.0
2009-06-15 00:07:00,14.807,14.807,14.791,14.791,100000.0
2009-06-15 00:08:00,14.761,14.761,14.696,14.714,150000.0
2009-06-15 00:10:00,14.756,14.819,14.73,14.801,500000.0
2009-06-15 00:15:00,14.79,14.79,14.79,14.79,400000.0
2009-06-15 00:18:00,14.792,14.834,14.703,14.798,400000.0
2009-06-15 00:19:00,14.801,14.829,14.693,14.827,400000.0
2009-06-15 00:20:00,14.763,14.783,14.763,14.783,100000.0
2009-06-15 00:21:00,14.796,14.816,14.793,14.816,150000.0
2009-06-15 00:22:00,14.721,14.799,14.721,14.786,350000.0
2009-06-15 00:23:00,14.777,14.777,14.777,14.777,50000.0
2009-06-15 00:24:00,14.834,14.834,14.752,14.752,250000.0
2009-06-15 00:25:00,14.736,14.843,14.736,14.806,150000.0
2009-06-15 00:28:00,14.775,14.797,14.666,14.778,400000.0
2009-06-15 00:29:00,14.784,14.784,14.626,14.751,750000.0
2009-06-15 00:30:00,14.775,14.778,14.653,14.717,350000.0
2009-06-15 00:31:00,14.722,14.774,14.722,14.774,400000.0
2009-06-15 00:32:00,14.734,14.766,14.676,14.731,500000.0
2009-06-15 00:33:00,14.801,14.801,14.678,14.777,250000.0
2009-06-15 00:35:00,14.786,14.793,14.711,14.793,250000.0
2009-06-15 00:36:00,14.807,14.868,14.756,14.866,400000.0
2009-06-15 00:37:00,14.654,14.746,14.646,14.676,550000.0
2009-06-15 00:38:00,14.794,14.811,14.672,14.792,550000.0
2009-06-15 00:39:00,14.787,14.787,14.675,14.682,350000.0
2009-06-15 00:40:00,14.758,14.781,14.625,14.772,1400000.0
2009-06-15 00:41:00,14.72,14.758,14.669,14.7,550000.0
2009-06-15 00:42:00,14.652,14.776,14.652,14.741,250000.0
2009-06-15 00:43:00,14.75,14.795,14.659,14.748,400000.0
2009-06-15 00:44:00,14.804,14.804,14.781,14.798,150000.0
2009-06-15 00:45:00,14.7,14.779,14.665,14.779,250000.0
2009-06-15 00:46:00,14.708,14.708,14.659,14.659,100000.0
2009-06-15 00:47:00,14.66,14.767,14.66,14.678,250000.0
2009-06-15 00:49:00,14.76,14.76,14.76,14.76,600000.0
2009-06-15 00:50:00,14.748,14.754,14.618,14.754,600000.0
2009-06-15 00:51:00,14.707,14.75,14.628,14.749,450000.0
2009-06-15 00:52:00,14.603,14.667,14.603,14.649,150000.0
2009-06-15 00:53:00,14.581,14.703,14.553,14.633,700000.0
2009-06-15 00:54:00,14.532,14.69,14.485,14.516,500000.0
2009-06-15 00:55:00,14.562,14.665,14.562,14.641,300000.0
2009-06-15 00:56:00,14.609,14.676,14.505,14.505,400000.0
2009-06-15 00:57:00,14.624,14.654,14.569,14.624,500000.0
2009-06-15 00:58:00,14.626,14.626,14.521,14.602,350000.0
2009-06-15 00:59:00,14.568,14.647,14.567,14.582,500000.0
2009-06-15 01:00:00,14.521,14.593,14.521,14.575,250000.0
2009-06-15 01:01:00,14.571,14.589,14.571,14.589,100000.0
2009-06-15 01:02:00,14.532,14.636,14.51,14.51,350000.0
2009-06-15 01:03:00,14.558,14.633,14.46,14.632,350000.0
2009-06-15 01:04:00,14.626,14.632,14.626,14.632,100000.0
2009-06-15 01:05:00,14.449,14.613,14.449,14.545,250000.0
2009-06-15 01:06:00,14.527,14.62,14.527,14.603,350000.0
2009-06-15 01:07:00,14.597,14.611,14.597,14.611,150000.0
2009-06-15 01:08:00,14.582,14.59,14.582,14.59,100000.0
2009-06-15 01:09:00,14.587,14.659,14.547,14.554,350000.0
2009-06-15 01:10:00,14.534,14.653,14.489,14.564,650000.0
2009-06-15 01:11:00,14.633,14.642,14.492,14.617,350000.0
2009-06-15 01:12:00,14.624,14.624,14.467,14.614,250000.0
2009-06-15 01:13:00,14.632,14.632,14.549,14.549,150000.0
2009-06-15 01:14:00,14.532,14.652,14.532,14.572,350000.0
2009-06-15 01:15:00,14.524,14.616,14.524,14.606,200000.0
2009-06-15 01:16:00,14.532,14.63,14.532,14.589,200000.0
2009-06-15 01:17:00,14.618,14.618,14.618,14.618,50000.0
2009-06-15 01:18:00,14.615,14.615,14.533,14.533,100000.0
2009-06-15 01:19:00,14.561,14.659,14.561,14.659,100000.0
2009-06-15 01:20:00,14.606,14.665,14.523,14.665,750000.0
2009-06-15 01:21:00,14.546,14.63,14.495,14.495,250000.0
2009-06-15 01:22:00,14.618,14.702,14.545,14.545,650000.0
2009-06-15 01:23:00,14.624,14.654,14.569,14.624,500000.0
2009-06-15 01:24:00,14.508,14.626,14.508,14.591,200000.0
2009-06-15 01:25:00,14.624,14.624,14.624,14.624,50000.0
2009-06-15 01:26:00,14.632,14.654,14.557,14.62,500000.0
2009-06-15 01:27:00,14.547,14.674,14.495,14.674,400000.0
2009-06-15 01:28:00,14.649,14.684,14.572,14.637,350000.0
2009-06-15 01:29:00,14.664,14.694,14.538,14.656,500000.0
2009-06-15 01:30:00,14.649,14.669,14.52,14.606,400000.0
2009-06-15 01:31:00,14.674,14.674,14.546,14.674,400000.0
2009-06-15 01:32:00,14.679,14.684,14.555,14.677,400000.0
2009-06-15 01:33:00,14.624,14.648,14.624,14.648,200000.0
2009-06-15 01:34:00,14.562,14.632,14.562,14.632,100000.0
2009-06-15 01:35:00,14.608,14.689,14.566,14.638,500000.0
2009-06-15 01:36:00,14.651,14.679,14.566,14.593,350000.0
2009-06-15 01:37:00,14.644,14.688,14.558,14.688,350000.0
2009-06-15 01:39:00,14.609,14.694,14.609,14.694,300000.0
2009-06-15 01:40:00,14.63,14.674,14.541,14.674,400000.0
2009-06-15 01:41:00,14.629,14.684,14.629,14.659,400000.0
2009-06-15 01:42:00,14.591,14.626,14.548,14.611,400000.0
2009-06-15 01:43:00,14.617,14.656,14.511,14.633,350000.0
2009-06-15 01:44:00,14.591,14.706,14.548,14.673,700000.0
2009-06-15 01:46:00,14.529,14.646,14.508,14.621,400000.0
2009-06-15 01:47:00,14.615,14.682,14.607,14.682,850000.0
2009-06-15 01:48:00,14.611,14.623,14.595,14.623,250000.0
2009-06-15 01:49:00,14.656,14.659,14.566,14.651,550000.0
2009-06-15 01:50:00,14.583,14.609,14.478,14.609,500000.0
2009-06-15 01:51:00,14.509,14.653,14.509,14.653,100000.0
2009-06-15 01:52:00,14.621,14.656,14.551,14.61,400000.0
2009-06-15 01:53:00,14.545,14.634,14.518,14.627,350000.0
2009-06-15 01:54:00,14.612,14.612,14.566,14.566,300000.0
2009-06-15 01:55:00,14.629,14.65,14.537,14.623,600000.0
2009-06-15 01:56:00,14.624,14.624,14.533,14.553,400000.0
2009-06-15 01:57:00,14.593,14.599,14.479,14.489,650000.0
2009-06-15 01:58:00,14.644,14.674,14.589,14.644,500000.0
2009-06-15 01:59:00,14.586,14.649,14.531,14.636,350000.0
2009-06-15 02:00:00,14.65,14.65,14.65,14.65,200000.0
2009-06-15 02:01:00,14.651,14.651,14.56,14.56,200000.0
2009-06-15 02:02:00,14.635,14.675,14.586,14.649,500000.0
2009-06-15 02:03:00,14.63,14.63,14.63,14.63,50000.0
2009-06-15 02:04:00,14.666,14.666,14.644,14.644,100000.0
2009-06-15 02:05:00,14.656,14.669,14.653,14.662,250000.0
2009-06-15 02:06:00,14.67,14.69,14.538,14.672,200000.0
2009-06-15 02:07:00,14.532,14.63,14.532,14.589,200000.0
2009-06-15 02:08:00,14.66,14.66,14.66,14.66,250000.0
2009-06-15 02:09:00,14.684,14.684,14.574,14.684,250000.0
2009-06-15 02:10:00,14.587,14.664,14.539,14.648,300000.0
2009-06-15 02:11:00,14.67,14.67,14.67,14.67,400000.0
2009-06-15 02:12:00,14.651,14.694,14.558,14.668,400000.0
2009-06-15 02:15:00,14.65,14.65,14.65,14.65,250000.0
2009-06-15 02:16:00,14.656,14.681,14.624,14.624,250000.0
2009-06-15 02:17:00,14.694,14.694,14.617,14.664,150000.0
2009-06-15 02:19:00,14.629,14.629,14.591,14.591,100000.0
2009-06-15 02:20:00,14.624,14.702,14.578,14.578,250000.0
2009-06-15 02:21:00,14.641,14.681,14.591,14.646,500000.0
2009-06-15 02:22:00,14.601,14.688,14.601,14.688,100000.0
2009-06-15 02:23:00,14.661,14.661,14.661,14.661,50000.0
2009-06-15 02:25:00,14.66,14.693,14.545,14.652,450000.0
2009-06-15 02:27:00,14.651,14.68,14.543,14.636,350000.0
2009-06-15 02:28:00,14.645,14.691,14.552,14.652,650000.0
2009-06-15 02:29:00,14.622,14.631,14.492,14.628,300000.0
2009-06-15 02:30:00,14.515,14.652,14.485,14.639,700000.0
2009-06-15 02:32:00,14.588,14.596,14.496,14.503,400000.0
2009-06-15 02:33:00,14.532,14.677,14.52,14.552,600000.0
2009-06-15 02:34:00,14.541,14.601,14.493,14.541,450000.0
2009-06-15 02:35:00,14.508,14.617,14.471,14.575,400000.0
2009-06-15 02:36:00,14.629,14.633,14.488,14.528,1000000.0
2009-06-15 02:37:00,14.534,14.641,14.49,14.49,500000.0
2009-06-15 02:38:00,14.621,14.624,14.513,14.59,550000.0
2009-06-15 02:39:00,14.515,14.62,14.454,14.538,500000.0
2009-06-15 02:40:00,14.614,14.627,14.524,14.615,500000.0
2009-06-15 02:41:00,14.623,14.623,14.488,14.558,750000.0
2009-06-15 02:42:00,14.532,14.608,14.512,14.532,400000.0
2009-06-15 02:43:00,14.6,14.6,14.6,14.6,250000.0
2009-06-15 02:44:00,14.623,14.623,14.488,14.621,250000.0
2009-06-15 02:45:00,14.638,14.641,14.508,14.634,350000.0
2009-06-15 02:46:00,14.612,14.612,14.483,14.528,300000.0
2009-06-15 02:47:00,14.614,14.614,14.528,14.528,100000.0
2009-06-15 02:48:00,14.58,14.612,14.522,14.579,500000.0
2009-06-15 02:49:00,14.569,14.624,14.512,14.512,450000.0
2009-06-15 02:50:00,14.596,14.646,14.593,14.593,150000.0
2009-06-15 02:51:00,14.614,14.642,14.614,14.642,250000.0
2009-06-15 02:52:00,14.645,14.645,14.514,14.571,150000.0
2009-06-15 02:53:00,14.63,14.649,14.556,14.556,450000.0
2009-06-15 02:54:00,14.614,14.655,14.599,14.602,350000.0
2009-06-15 02:56:00,14.574,14.652,14.538,14.568,300000.0
2009-06-15 02:57:00,14.619,14.66,14.574,14.635,500000.0
2009-06-15 02:59:00,14.598,14.654,14.512,14.519,1300000.0
2009-06-15 03:00:00,14.651,14.651,14.536,14.536,150000.0
2009-06-15 03:01:00,14.617,14.631,14.617,14.631,200000.0
2009-06-15 03:02:00,14.634,14.654,14.57,14.65,550000.0
2009-06-15 03:03:00,14.58,14.717,14.567,14.62,350000.0
2009-06-15 03:04:00,14.648,14.653,14.52,14.614,800000.0
2009-06-15 03:05:00,14.6,14.62,14.508,14.537,500000.0
2009-06-15 03:06:00,14.618,14.651,14.501,14.556,500000.0
2009-06-15 03:07:00,14.652,14.653,14.595,14.595,250000.0
2009-06-15 03:08:00,14.559,14.659,14.559,14.647,400000.0
2009-06-15 03:09:00,14.579,14.706,14.579,14.651,800000.0
2009-06-15 03:10:00,14.675,14.675,14.553,14.553,350000.0
2009-06-15 03:11:00,14.649,14.649,14.572,14.572,200000.0
2009-06-15 03:12:00,14.663,14.663,14.594,14.594,150000.0
2009-06-15 03:13:00,14.561,14.682,14.561,14.626,300000.0
2009-06-15 03:14:00,14.642,14.642,14.502,14.623,300000.0
2009-06-15 03:15:00,14.657,14.666,14.639,14.639,150000.0
2009-06-15 03:16:00,14.532,14.656,14.532,14.589,350000.0
2009-06-15 03:17:00,14.677,14.677,14.677,14.677,50000.0
2009-06-15 03:19:00,14.534,14.66,14.509,14.613,750000.0
2009-06-15 03:20:00,14.569,14.657,14.527,14.648,350000.0
2009-06-15 03:21:00,14.606,14.65,14.532,14.598,700000.0
2009-06-15 03:22:00,14.538,14.538,14.538,14.538,50000.0
2009-06-15 03:23:00,14.653,14.653,14.596,14.645,150000.0
2009-06-15 03:24:00,14.651,14.707,14.613,14.662,500000.0
2009-06-15 03:25:00,14.589,14.662,14.548,14.548,300000.0
2009-06-15 03:26:00,14.599,14.642,14.558,14.558,300000.0
2009-06-15 03:27:00,14.682,14.682,14.526,14.633,800000.0
2009-06-15 03:28:00,14.589,14.589,14.567,14.567,150000.0
2009-06-15 03:30:00,14.561,14.684,14.524,14.684,200000.0
2009-06-15 03:31:00,14.633,14.675,14.572,14.671,350000.0
2009-06-15 03:32:00,14.643,14.676,14.588,14.597,400000.0
2009-06-15 03:33:00,14.554,14.645,14.554,14.603,300000.0
2009-06-15 03:34:00,14.657,14.657,14.592,14.592,100000.0
2009-06-15 03:35:00,14.643,14.643,14.643,14.643,50000.0
2009-06-15 03:36:00,14.616,14.643,14.59,14.59,150000.0
2009-06-15 03:37:00,14.539,14.657,14.538,14.657,350000.0
2009-06-15 03:39:00,14.65,14.685,14.599,14.661,500000.0
2009-06-15 03:40:00,14.532,14.63,14.532,14.589,200000.0
2009-06-15 03:49:00,14.638,14.638,14.549,14.585,600000.0
2009-06-15 03:50:00,14.651,14.673,14.534,14.673,650000.0
2009-06-15 03:51:00,14.62,14.666,14.521,14.633,550000.0
2009-06-15 03:52:00,14.647,14.656,14.588,14.617,350000.0
2009-06-15 03:53:00,14.63,14.63,14.496,14.529,350000.0
2009-06-15 03:54:00,14.617,14.647,14.523,14.647,400000.0
2009-06-15 03:55:00,14.64,14.64,14.64,14.64,200000.0
2009-06-15 03:56:00,14.665,14.665,14.626,14.626,200000.0
2009-06-15 04:00:00,14.682,14.682,14.599,14.599,200000.0
2009-06-15 04:02:00,14.65,14.65,14.65,14.65,50000.0
2009-06-15 04:07:00,14.676,14.676,14.676,14.676,50000.0
2009-06-15 04:08:00,14.684,14.692,14.61,14.61,200000.0
2009-06-15 04:09:00,14.66,14.66,14.66,14.66,350000.0
2009-06-15 04:10:00,14.6,14.708,14.576,14.587,350000.0
2009-06-15 04:12:00,14.674,14.674,14.674,14.674,50000.0
2009-06-15 04:13:00,14.672,14.672,14.589,14.589,200000.0
2009-06-15 04:14:00,14.634,14.664,14.579,14.634,500000.0
2009-06-15 04:16:00,14.672,14.672,14.589,14.589,200000.0
2009-06-15 04:18:00,14.533,14.65,14.533,14.642,200000.0
2009-06-15 04:19:00,14.648,14.684,14.549,14.674,750000.0
2009-06-15 04:20:00,14.608,14.608,14.596,14.596,100000.0
2009-06-15 04:22:00,14.693,14.697,14.615,14.615,200000.0
2009-06-15 04:26:00,14.609,14.609,14.609,14.609,50000.0
2009-06-15 04:27:00,14.603,14.658,14.603,14.658,100000.0
2009-06-15 04:28:00,14.681,14.681,14.568,14.568,100000.0
2009-06-15 04:29:00,14.591,14.709,14.591,14.708,250000.0
2009-06-15 04:30:00,14.596,14.596,14.592,14.592,100000.0
2009-06-15 04:31:00,14.568,14.568,14.568,14.568,50000.0
2009-06-15 04:32:00,14.664,14.691,14.664,14.691,100000.0
2009-06-15 04:33:00,14.702,14.702,14.702,14.702,50000.0
2009-06-15 04:36:00,14.682,14.682,14.599,14.599,200000.0
2009-06-15 04:37:00,14.65,14.65,14.65,14.65,200000.0
2009-06-15 04:38:00,14.678,14.678,14.6,14.6,200000.0
2009-06-15 04:40:00,14.682,14.682,14.599,14.599,200000.0
2009-06-15 04:47:00,14.611,14.707,14.597,14.665,450000.0
2009-06-15 04:48:00,14.661,14.687,14.587,14.587,350000.0
2009-06-15 04:49:00,14.697,14.714,14.588,14.628,550000.0
2009-06-15 04:50:00,14.577,14.577,14.577,14.577,50000.0
2009-06-15 04:51:00,14.588,14.675,14.58,14.611,350000.0
2009-06-15 04:53:00,14.722,14.722,14.639,14.639,200000.0
2009-06-15 04:54:00,14.68,14.68,14.68,14.68,150000.0
2009-06-15 04:56:00,14.719,14.719,14.641,14.641,150000.0
2009-06-15 04:57:00,14.717,14.717,14.61,14.61,200000.0
2009-06-15 04:59:00,14.582,14.68,14.582,14.639,200000.0
2009-06-15 05:00:00,14.67,14.67,14.629,14.629,100000.0
2009-06-15 05:03:00,14.697,14.726,14.697,14.726,100000.0
2009-06-15 05:04:00,14.68,14.68,14.68,14.68,450000.0
2009-06-15 05:05:00,14.732,14.742,14.622,14.742,450000.0
2009-06-15 05:06:00,14.696,14.696,14.644,14.644,100000.0
2009-06-15 05:07:00,14.715,14.715,14.629,14.629,150000.0
2009-06-15 05:08:00,14.677,14.677,14.66,14.66,100000.0
2009-06-15 05:09:00,14.679,14.755,14.573,14.616,1000000.0
2009-06-15 05:10:00,14.621,14.702,14.588,14.588,300000.0
2009-06-15 05:11:00,14.527,14.617,14.527,14.589,200000.0
2009-06-15 05:12:00,14.648,14.648,14.6,14.606,150000.0
2009-06-15 05:13:00,14.65,14.688,14.62,14.679,200000.0
2009-06-15 05:15:00,14.682,14.682,14.599,14.599,200000.0
2009-06-15 05:17:00,14.695,14.731,14.645,14.686,500000.0
2009-06-15 05:19:00,14.601,14.667,14.5,14.511,700000.0
2009-06-15 05:20:00,14.677,14.698,14.677,14.698,100000.0
2009-06-15 05:21:00,14.599,14.638,14.599,14.618,250000.0
2009-06-15 05:22:00,14.608,14.708,14.579,14.614,350000.0
2009-06-15 05:23:00,14.714,14.714,14.572,14.638,200000.0
2009-06-15 05:24:00,14.597,14.661,14.57,14.661,150000.0
2009-06-15 05:27:00,14.556,14.666,14.539,14.552,300000.0
2009-06-15 05:28:00,14.695,14.695,14.582,14.638,250000.0
2009-06-15 05:29:00,14.696,14.696,14.583,14.583,200000.0
2009-06-15 05:30:00,14.674,14.674,14.56,14.619,400000.0
2009-06-15 05:32:00,14.704,14.704,14.704,14.704,50000.0
2009-06-15 05:33:00,14.722,14.722,14.639,14.639,200000.0
2009-06-15 05:35:00,14.584,14.697,14.578,14.664,300000.0
2009-06-15 05:36:00,14.601,14.601,14.595,14.595,100000.0
2009-06-15 05:37:00,14.576,14.576,14.576,14.576,50000.0
2009-06-15 05:38:00,14.563,14.613,14.553,14.609,300000.0
2009-06-15 05:39:00,14.616,14.704,14.598,14.674,350000.0
2009-06-15 05:40:00,14.566,14.593,14.543,14.593,150000.0
2009-06-15 05:41:00,14.63,14.63,14.63,14.63,150000.0
2009-06-15 05:44:00,14.658,14.658,14.6,14.6,150000.0
2009-06-15 05:45:00,14.652,14.679,14.581,14.679,500000.0
2009-06-15 05:46:00,14.67,14.67,14.67,14.67,100000.0
2009-06-15 05:50:00,14.522,14.579,14.522,14.579,100000.0
2009-06-15 05:51:00,14.512,14.61,14.512,14.569,200000.0
2009-06-15 05:52:00,14.62,14.63,14.62,14.63,500000.0
2009-06-15 05:53:00,14.594,14.67,14.543,14.643,500000.0
2009-06-15 05:55:00,14.567,14.654,14.519,14.654,450000.0
2009-06-15 05:56:00,14.515,14.596,14.507,14.581,300000.0
2009-06-15 05:57:00,14.539,14.539,14.539,14.539,50000.0
2009-06-15 05:58:00,14.652,14.655,14.652,14.655,100000.0
2009-06-15 06:00:00,14.632,14.632,14.504,14.6,400000.0
2009-06-15 06:01:00,14.576,14.669,14.526,14.669,350000.0
2009-06-15 06:02:00,14.601,14.674,14.519,14.519,350000.0
2009-06-15 06:03:00,14.609,14.674,14.609,14.668,250000.0
2009-06-15 06:04:00,14.66,14.66,14.66,14.66,400000.0
2009-06-15 06:05:00,14.601,14.649,14.524,14.582,400000.0
2009-06-15 06:06:00,14.694,14.694,14.559,14.629,250000.0
2009-06-15 06:08:00,14.646,14.686,14.559,14.604,400000.0
2009-06-15 06:10:00,14.589,14.666,14.589,14.666,100000.0
2009-06-15 06:11:00,14.689,14.693,14.607,14.607,200000.0
2009-06-15 06:12:00,14.67,14.67,14.66,14.66,200000.0
2009-06-15 06:13:00,14.67,14.67,14.66,14.66,200000.0
2009-06-15 06:14:00,14.689,14.689,14.599,14.599,200000.0
2009-06-15 06:15:00,14.67,14.67,14.67,14.67,350000.0
2009-06-15 06:16:00,14.69,14.69,14.69,14.69,350000.0
2009-06-15 06:17:00,14.663,14.694,14.579,14.674,350000.0
2009-06-15 06:18:00,14.664,14.694,14.569,14.664,650000.0
2009-06-15 06:20:00,14.679,14.679,14.604,14.604,200000.0
2009-06-15 06:21:00,14.68,14.695,14.553,14.695,400000.0
2009-06-15 06:25:00,14.67,14.67,14.66,14.66,100000.0
2009-06-15 06:26:00,14.647,14.677,14.647,14.677,100000.0
2009-06-15 06:27:00,14.574,14.672,14.539,14.632,200000.0
2009-06-15 06:28:00,14.664,14.702,14.579,14.688,700000.0
2009-06-15 06:29:00,14.685,14.692,14.551,14.551,450000.0
2009-06-15 06:30:00,14.568,14.686,14.519,14.57,550000.0
2009-06-15 06:31:00,14.606,14.7,14.561,14.7,250000.0
2009-06-15 06:32:00,14.588,14.673,14.541,14.673,500000.0
2009-06-15 06:33:00,14.652,14.722,14.588,14.67,300000.0
2009-06-15 06:34:00,14.601,14.674,14.601,14.674,100000.0
2009-06-15 06:35:00,14.584,14.703,14.584,14.604,500000.0
2009-06-15 06:36:00,14.613,14.642,14.552,14.615,350000.0
2009-06-15 06:37:00,14.69,14.705,14.569,14.638,400000.0
2009-06-15 06:38:00,14.673,14.721,14.62,14.721,200000.0
2009-06-15 06:39:00,14.697,14.701,14.571,14.701,400000.0
2009-06-15 06:40:00,14.646,14.699,14.646,14.696,300000.0
2009-06-15 06:41:00,14.64,14.764,14.64,14.723,450000.0
2009-06-15 06:42:00,14.613,14.769,14.613,14.659,800000.0
2009-06-15 06:43:00,14.636,14.636,14.541,14.541,150000.0
2009-06-15 06:44:00,14.649,14.676,14.552,14.65,450000.0
2009-06-15 06:45:00,14.604,14.681,14.522,14.559,400000.0
2009-06-15 06:46:00,14.679,14.698,14.578,14.578,350000.0
2009-06-15 06:47:00,14.574,14.621,14.525,14.621,300000.0
2009-06-15 06:48:00,14.607,14.607,14.607,14.607,50000.0
2009-06-15 06:50:00,14.599,14.637,14.545,14.545,400000.0
2009-06-15 06:52:00,14.602,14.602,14.513,14.541,350000.0
2009-06-15 06:53:00,14.603,14.603,14.56,14.56,250000.0
2009-06-15 06:54:00,14.621,14.664,14.556,14.556,400000.0
2009-06-15 06:55:00,14.543,14.639,14.512,14.557,400000.0
2009-06-15 06:56:00,14.572,14.638,14.543,14.585,300000.0
2009-06-15 06:58:00,14.488,14.606,14.488,14.568,550000.0
2009-06-15 06:59:00,14.633,14.667,14.524,14.607,550000.0
2009-06-15 07:00:00,14.539,14.61,14.512,14.512,400000.0
2009-06-15 07:03:00,14.606,14.606,14.463,14.588,350000.0
2009-06-15 07:05:00,14.503,14.567,14.503,14.567,100000.0
2009-06-15 07:06:00,14.55,14.634,14.514,14.634,350000.0
2009-06-15 07:07:00,14.64,14.649,14.592,14.592,500000.0
2009-06-15 07:08:00,14.534,14.534,14.534,14.534,50000.0
2009-06-15 07:09:00,14.633,14.646,14.576,14.638,350000.0
2009-06-15 07:10:00,14.567,14.629,14.552,14.628,450000.0
2009-06-15 07:11:00,14.551,14.654,14.534,14.654,300000.0
2009-06-15 07:12:00,14.625,14.664,14.568,14.656,400000.0
2009-06-15 07:13:00,14.584,14.667,14.563,14.616,350000.0
2009-06-15 07:14:00,14.612,14.669,14.535,14.536,500000.0
2009-06-15 07:15:00,14.471,14.613,14.471,14.591,350000.0
2009-06-15 07:16:00,14.584,14.64,14.584,14.64,100000.0
2009-06-15 07:17:00,14.589,14.647,14.589,14.602,150000.0
2009-06-15 07:18:00,14.514,14.639,14.514,14.639,550000.0
2009-06-15 07:19:00,14.643,14.643,14.541,14.559,400000.0
2009-06-15 07:20:00,14.613,14.62,14.564,14.62,350000.0
2009-06-15 07:21:00,14.623,14.643,14.508,14.643,500000.0
2009-06-15 07:22:00,14.563,14.6,14.563,14.586,150000.0
2009-06-15 07:23:00,14.592,14.636,14.592,14.636,100000.0
2009-06-15 07:24:00,14.596,14.596,14.547,14.576,150000.0
2009-06-15 07:25:00,14.606,14.606,14.528,14.552,150000.0
2009-06-15 07:26:00,14.607,14.639,14.532,14.532,300000.0
2009-06-15 07:27:00,14.617,14.649,14.519,14.521,550000.0
2009-06-15 07:28:00,14.573,14.651,14.525,14.552,500000.0
2009-06-15 07:29:00,14.608,14.625,14.514,14.539,350000.0
2009-06-15 07:30:00,14.519,14.635,14.519,14.597,350000.0
2009-06-15 07:31:00,14.619,14.624,14.493,14.493,450000.0
2009-06-15 07:32:00,14.538,14.625,14.498,14.6,400000.0
2009-06-15 07:33:00,14.542,14.654,14.542,14.616,150000.0
2009-06-15 07:34:00,14.521,14.628,14.521,14.528,400000.0
2009-06-15 07:35:00,14.582,14.582,14.463,14.474,200000.0
2009-06-15 07:36:00,14.6,14.601,14.504,14.512,350000.0
2009-06-15 07:37:00,14.556,14.563,14.446,14.446,550000.0
2009-06-15 07:38:00,14.595,14.652,14.507,14.51,450000.0
2009-06-15 07:39:00,14.539,14.592,14.456,14.57,400000.0
2009-06-15 07:40:00,14.476,14.592,14.476,14.489,550000.0
2009-06-15 07:41:00,14.492,14.649,14.467,14.578,500000.0
2009-06-15 07:42:00,14.436,14.581,14.436,14.524,250000.0
2009-06-15 07:43:00,14.546,14.546,14.419,14.518,400000.0
2009-06-15 07:44:00,14.536,14.578,14.46,14.578,350000.0
2009-06-15 07:45:00,14.43,14.542,14.395,14.533,1000000.0
2009-06-15 07:46:00,14.403,14.535,14.403,14.535,100000.0
2009-06-15 07:47:00,14.547,14.547,14.411,14.411,200000.0
2009-06-15 07:48:00,14.555,14.566,14.451,14.497,800000.0
2009-06-15 07:49:00,14.467,14.524,14.457,14.462,300000.0
2009-06-15 07:50:00,14.473,14.58,14.452,14.56,900000.0
2009-06-15 07:51:00,14.481,14.541,14.436,14.436,350000.0
2009-06-15 07:52:00,14.393,14.531,14.393,14.513,400000.0
2009-06-15 07:54:00,14.48,14.557,14.464,14.543,500000.0
2009-06-15 07:55:00,14.471,14.56,14.425,14.436,500000.0
2009-06-15 07:56:00,14.515,14.544,14.404,14.445,800000.0
2009-06-15 07:57:00,14.497,14.518,14.429,14.503,400000.0
2009-06-15 07:58:00,14.449,14.524,14.408,14.461,850000.0
2009-06-15 07:59:00,14.508,14.512,14.396,14.512,350000.0
2009-06-15 08:00:00,14.484,14.511,14.393,14.511,550000.0
2009-06-15 08:01:00,14.501,14.501,14.394,14.482,350000.0
2009-06-15 08:02:00,14.514,14.514,14.408,14.411,450000.0
2009-06-15 08:03:00,14.531,14.531,14.428,14.454,400000.0
2009-06-15 08:04:00,14.471,14.531,14.424,14.453,400000.0
2009-06-15 08:05:00,14.513,14.577,14.415,14.415,400000.0
2009-06-15 08:06:00,14.44,14.503,14.426,14.426,350000.0
2009-06-15 08:07:00,14.445,14.515,14.406,14.475,450000.0
2009-06-15 08:08:00,14.46,14.521,14.39,14.42,400000.0
2009-06-15 08:09:00,14.529,14.538,14.419,14.522,500000.0
2009-06-15 08:10:00,14.457,14.543,14.451,14.514,350000.0
2009-06-15 08:11:00,14.434,14.493,14.403,14.487,500000.0
2009-06-15 08:12:00,14.399,14.494,14.385,14.486,350000.0
2009-06-15 08:14:00,14.498,14.553,14.429,14.429,500000.0
2009-06-15 08:15:00,14.535,14.55,14.422,14.519,550000.0
2009-06-15 08:16:00,14.409,14.507,14.391,14.459,350000.0
2009-06-15 08:17:00,14.509,14.548,14.509,14.548,100000.0
2009-06-15 08:18:00,14.511,14.527,14.413,14.413,400000.0
2009-06-15 08:19:00,14.423,14.544,14.423,14.477,700000.0
2009-06-15 08:20:00,14.448,14.507,14.403,14.426,500000.0
2009-06-15 08:21:00,14.453,14.549,14.406,14.534,450000.0
2009-06-15 08:22:00,14.45,14.45,14.334,14.347,500000.0
2009-06-15 08:23:00,14.512,14.548,14.429,14.469,550000.0
2009-06-15 08:24:00,14.406,14.476,14.365,14.406,400000.0
2009-06-15 08:25:00,14.415,14.541,14.413,14.454,650000.0
2009-06-15 08:27:00,14.482,14.498,14.408,14.408,350000.0
2009-06-15 08:28:00,14.407,14.491,14.359,14.363,600000.0
2009-06-15 08:29:00,14.486,14.498,14.388,14.388,400000.0
2009-06-15 08:30:00,14.352,14.459,14.352,14.404,400000.0
2009-06-15 08:31:00,14.408,14.479,14.396,14.402,500000.0
2009-06-15 08:32:00,14.417,14.501,14.377,14.409,500000.0
2009-06-15 08:33:00,14.396,14.451,14.338,14.387,500000.0
2009-06-15 08:34:00,14.404,14.559,14.379,14.379,550000.0
2009-06-15 08:35:00,14.491,14.491,14.357,14.433,550000.0
2009-06-15 08:36:00,14.371,14.487,14.369,14.447,450000.0
2009-06-15 08:37:00,14.475,14.505,14.368,14.409,450000.0
2009-06-15 08:38:00,14.475,14.503,14.402,14.439,500000.0
2009-06-15 08:39:00,14.404,14.489,14.389,14.46,550000.0
2009-06-15 08:40:00,14.457,14.48,14.373,14.417,350000.0
2009-06-15 08:41:00,14.415,14.504,14.361,14.504,350000.0
2009-06-15 08:43:00,14.405,14.466,14.355,14.355,350000.0
2009-06-15 08:44:00,14.426,14.472,14.354,14.404,550000.0
2009-06-15 08:45:00,14.43,14.544,14.411,14.504,400000.0
2009-06-15 08:46:00,14.471,14.489,14.359,14.401,600000.0
2009-06-15 08:47:00,14.429,14.488,14.409,14.488,350000.0
2009-06-15 08:48:00,14.499,14.499,14.39,14.483,550000.0
2009-06-15 08:49:00,14.428,14.468,14.346,14.468,650000.0
2009-06-15 08:50:00,14.428,14.49,14.341,14.452,500000.0
2009-06-15 08:51:00,14.366,14.468,14.366,14.444,350000.0
2009-06-15 08:52:00,14.478,14.478,14.363,14.402,400000.0
2009-06-15 08:53:00,14.403,14.43,14.319,14.408,400000.0
2009-06-15 08:54:00,14.334,14.461,14.308,14.357,450000.0
2009-06-15 08:55:00,14.446,14.446,14.29,14.353,500000.0
2009-06-15 08:56:00,14.389,14.488,14.389,14.46,350000.0
2009-06-15 08:57:00,14.451,14.451,14.323,14.323,400000.0
2009-06-15 08:58:00,14.453,14.478,14.326,14.478,450000.0
2009-06-15 08:59:00,14.427,14.427,14.358,14.358,350000.0
2009-06-15 09:00:00,14.345,14.433,14.334,14.373,600000.0
2009-06-15 09:01:00,14.425,14.434,14.345,14.376,400000.0
2009-06-15 09:02:00,14.381,14.408,14.288,14.288,300000.0
2009-06-15 09:03:00,14.402,14.421,14.272,14.421,550000.0
2009-06-15 09:04:00,14.32,14.403,14.293,14.293,350000.0
2009-06-15 09:05:00,14.424,14.424,14.273,14.289,750000.0
2009-06-15 09:06:00,14.303,14.471,14.303,14.425,550000.0
2009-06-15 09:07:00,14.33,14.433,14.309,14.338,500000.0
2009-06-15 09:08:00,14.412,14.412,14.262,14.4,550000.0
2009-06-15 09:09:00,14.394,14.489,14.325,14.432,950000.0
2009-06-15 09:10:00,14.356,14.426,14.283,14.371,450000.0
2009-06-15 09:11:00,14.377,14.423,14.297,14.38,500000.0
2009-06-15 09:12:00,14.278,14.401,14.251,14.358,650000.0
2009-06-15 09:13:00,14.268,14.394,14.247,14.394,400000.0
2009-06-15 09:14:00,14.363,14.429,14.306,14.429,350000.0
2009-06-15 09:15:00,14.375,14.375,14.241,14.269,400000.0
2009-06-15 09:16:00,14.442,14.47,14.342,14.342,450000.0
2009-06-15 09:17:00,14.427,14.427,14.427,14.427,50000.0
2009-06-15 09:18:00,14.299,14.415,14.276,14.293,400000.0
2009-06-15 09:19:00,14.296,14.413,14.246,14.413,600000.0
2009-06-15 09:20:00,14.407,14.422,14.268,14.39,650000.0
2009-06-15 09:21:00,14.327,14.396,14.286,14.355,600000.0
2009-06-15 09:22:00,14.428,14.436,14.327,14.392,600000.0
2009-06-15 09:23:00,14.403,14.442,14.321,14.362,600000.0
2009-06-15 09:24:00,14.347,14.414,14.272,14.398,550000.0
2009-06-15 09:25:00,14.31,14.446,14.31,14.408,550000.0
2009-06-15 09:26:00,14.387,14.461,14.333,14.358,600000.0
2009-06-15 09:27:00,14.416,14.469,14.359,14.444,500000.0
2009-06-15 09:29:00,14.372,14.444,14.323,14.442,450000.0
2009-06-15 09:30:00,14.351,14.422,14.32,14.347,700000.0
2009-06-15 09:31:00,14.339,14.423,14.292,14.305,450000.0
2009-06-15 09:32:00,14.45,14.45,14.381,14.422,350000.0
2009-06-15 09:33:00,14.371,14.406,14.333,14.393,400000.0
2009-06-15 09:34:00,14.454,14.454,14.256,14.337,650000.0
2009-06-15 09:35:00,14.265,14.431,14.265,14.351,550000.0
2009-06-15 09:36:00,14.276,14.406,14.276,14.377,400000.0
2009-06-15 09:37:00,14.345,14.403,14.291,14.291,350000.0
2009-06-15 09:38:00,14.323,14.414,14.262,14.327,400000.0
2009-06-15 09:39:00,14.41,14.41,14.4,14.4,400000.0
2009-06-15 09:40:00,14.29,14.417,14.281,14.281,400000.0
2009-06-15 09:41:00,14.358,14.382,14.28,14.28,150000.0
2009-06-15 09:42:00,14.27,14.373,14.27,14.286,350000.0
2009-06-15 09:43:00,14.291,14.394,14.291,14.36,450000.0
2009-06-15 09:44:00,14.357,14.402,14.319,14.342,600000.0
2009-06-15 09:45:00,14.276,14.405,14.276,14.373,650000.0
2009-06-15 09:46:00,14.397,14.397,14.257,14.257,350000.0
2009-06-15 09:47:00,14.299,14.376,14.282,14.309,400000.0
2009-06-15 09:48:00,14.385,14.403,14.267,14.337,650000.0
2009-06-15 09:50:00,14.346,14.388,14.263,14.388,450000.0
2009-06-15 09:51:00,14.377,14.411,14.282,14.358,400000.0
2009-06-15 09:52:00,14.311,14.381,14.242,14.381,550000.0
2009-06-15 09:53:00,14.41,14.41,14.41,14.41,450000.0
2009-06-15 09:54:00,14.345,14.394,14.271,14.324,450000.0
2009-06-15 09:55:00,14.363,14.37,14.271,14.37,350000.0
2009-06-15 09:56:00,14.254,14.396,14.254,14.264,550000.0
2009-06-15 09:57:00,14.359,14.456,14.32,14.373,750000.0
2009-06-15 09:58:00,14.339,14.363,14.248,14.313,350000.0
2009-06-15 09:59:00,14.291,14.423,14.283,14.284,650000.0
2009-06-15 10:00:00,14.248,14.364,14.23,14.276,600000.0
2009-06-15 10:01:00,14.373,14.373,14.167,14.167,350000.0
2009-06-15 10:02:00,14.356,14.356,14.18,14.252,400000.0
2009-06-15 10:03:00,14.334,14.334,14.189,14.189,350000.0
2009-06-15 10:04:00,14.324,14.349,14.209,14.328,400000.0
2009-06-15 10:05:00,14.265,14.304,14.196,14.283,450000.0
2009-06-15 10:06:00,14.195,14.344,14.195,14.226,700000.0
2009-06-15 10:07:00,14.291,14.342,14.21,14.338,450000.0
2009-06-15 10:08:00,14.26,14.278,14.157,14.173,500000.0
2009-06-15 10:09:00,14.272,14.306,14.175,14.306,600000.0
2009-06-15 10:10:00,14.217,14.332,14.181,14.279,600000.0
2009-06-15 10:11:00,14.225,14.266,14.182,14.217,400000.0
2009-06-15 10:12:00,14.206,14.299,14.152,14.299,500000.0
2009-06-15 10:13:00,14.238,14.327,14.192,14.327,750000.0
2009-06-15 10:14:00,14.232,14.326,14.219,14.326,400000.0
2009-06-15 10:15:00,14.205,14.312,14.205,14.305,350000.0
2009-06-15 10:16:00,14.335,14.344,14.207,14.338,500000.0
2009-06-15 10:17:00,14.262,14.341,14.231,14.265,350000.0
2009-06-15 10:18:00,14.27,14.355,14.24,14.307,550000.0
2009-06-15 10:19:00,14.362,14.362,14.214,14.343,450000.0
2009-06-15 10:20:00,14.272,14.33,14.24,14.263,550000.0
2009-06-15 10:21:00,14.232,14.345,14.232,14.345,650000.0
2009-06-15 10:22:00,14.312,14.35,14.229,14.322,400000.0
2009-06-15 10:23:00,14.345,14.439,14.259,14.259,550000.0
2009-06-15 10:24:00,14.217,14.356,14.217,14.23,450000.0
2009-06-15 10:25:00,14.308,14.361,14.268,14.321,500000.0
2009-06-15 10:26:00,14.228,14.345,14.223,14.345,350000.0
2009-06-15 10:27:00,14.289,14.334,14.228,14.228,400000.0
2009-06-15 10:28:00,14.289,14.369,14.243,14.293,350000.0
2009-06-15 10:29:00,14.335,14.378,14.226,14.344,500000.0
2009-06-15 10:30:00,14.292,14.34,14.276,14.276,350000.0
2009-06-15 10:31:00,14.258,14.367,14.234,14.338,450000.0
2009-06-15 10:32:00,14.368,14.368,14.233,14.275,400000.0
2009-06-15 10:33:00,14.337,14.353,14.229,14.334,550000.0
2009-06-15 10:34:00,14.37,14.37,14.199,14.267,700000.0
2009-06-15 10:35:00,14.334,14.334,14.205,14.305,350000.0
2009-06-15 10:36:00,14.205,14.326,14.187,14.326,450000.0
2009-06-15 10:37:00,14.292,14.304,14.158,14.229,500000.0
2009-06-15 10:38:00,14.243,14.36,14.243,14.258,400000.0
2009-06-15 10:39:00,14.216,14.324,14.17,14.184,400000.0
2009-06-15 10:40:00,14.254,14.354,14.219,14.272,400000.0
2009-06-15 10:41:00,14.348,14.348,14.209,14.307,350000.0
2009-06-15 10:42:00,14.276,14.362,14.256,14.358,400000.0
2009-06-15 10:43:00,14.311,14.34,14.174,14.286,550000.0
2009-06-15 10:44:00,14.228,14.331,14.22,14.317,550000.0
2009-06-15 10:45:00,14.24,14.384,14.24,14.351,350000.0
2009-06-15 10:46:00,14.249,14.344,14.231,14.263,550000.0
2009-06-15 10:47:00,14.319,14.359,14.227,14.359,450000.0
2009-06-15 10:48:00,14.32,14.337,14.247,14.327,450000.0
2009-06-15 10:49:00,14.323,14.361,14.244,14.35,500000.0
2009-06-15 10:50:00,14.306,14.343,14.247,14.247,450000.0
2009-06-15 10:51:00,14.313,14.389,14.252,14.357,450000.0
2009-06-15 10:52:00,14.293,14.377,14.241,14.342,500000.0
2009-06-15 10:53:00,14.347,14.372,14.25,14.339,450000.0
2009-06-15 10:54:00,14.349,14.353,14.258,14.293,550000.0
2009-06-15 10:55:00,14.23,14.37,14.23,14.37,350000.0
2009-06-15 10:56:00,14.322,14.378,14.322,14.376,450000.0
2009-06-15 10:57:00,14.246,14.361,14.226,14.319,350000.0
2009-06-15 10:58:00,14.368,14.368,14.248,14.258,350000.0
2009-06-15 10:59:00,14.345,14.363,14.221,14.221,450000.0
2009-06-15 11:00:00,14.301,14.393,14.254,14.276,350000.0
2009-06-15 11:01:00,14.288,14.372,14.225,14.339,600000.0
2009-06-15 11:02:00,14.271,14.363,14.226,14.327,350000.0
2009-06-15 11:03:00,14.277,14.373,14.257,14.366,550000.0
2009-06-15 11:04:00,14.355,14.361,14.269,14.317,600000.0
2009-06-15 11:05:00,14.25,14.348,14.25,14.329,500000.0
2009-06-15 11:06:00,14.361,14.369,14.231,14.369,500000.0
2009-06-15 11:07:00,14.261,14.352,14.207,14.265,450000.0
2009-06-15 11:08:00,14.313,14.377,14.26,14.287,400000.0
2009-06-15 11:09:00,14.296,14.321,14.213,14.314,500000.0
2009-06-15 11:10:00,14.28,14.395,14.237,14.237,400000.0
2009-06-15 11:11:00,14.241,14.368,14.241,14.342,350000.0
2009-06-15 11:12:00,14.296,14.35,14.241,14.35,450000.0
2009-06-15 11:13:00,14.384,14.384,14.271,14.349,400000.0
2009-06-15 11:14:00,14.252,14.394,14.23,14.264,550000.0
2009-06-15 11:15:00,14.234,14.32,14.207,14.207,350000.0
2009-06-15 11:16:00,14.235,14.335,14.208,14.236,350000.0
2009-06-15 11:17:00,14.357,14.357,14.187,14.266,400000.0
2009-06-15 11:18:00,14.354,14.354,14.221,14.335,400000.0
2009-06-15 11:19:00,14.26,14.384,14.247,14.384,550000.0
2009-06-15 11:20:00,14.227,14.346,14.227,14.346,400000.0
2009-06-15 11:21:00,14.261,14.378,14.261,14.369,550000.0
2009-06-15 11:22:00,14.258,14.339,14.234,14.236,350000.0
2009-06-15 11:23:00,14.278,14.366,14.228,14.243,500000.0
2009-06-15 11:24:00,14.262,14.39,14.262,14.271,450000.0
2009-06-15 11:25:00,14.264,14.366,14.245,14.366,400000.0
2009-06-15 11:26:00,14.272,14.365,14.207,14.365,400000.0
2009-06-15 11:27:00,14.266,14.376,14.266,14.368,500000.0
2009-06-15 11:28:00,14.242,14.328,14.222,14.328,350000.0
2009-06-15 11:29:00,14.309,14.35,14.236,14.243,550000.0
2009-06-15 11:30:00,14.227,14.325,14.227,14.26,450000.0
2009-06-15 11:31:00,14.277,14.362,14.258,14.283,450000.0
2009-06-15 11:32:00,14.222,14.331,14.203,14.25,400000.0
2009-06-15 11:33:00,14.241,14.317,14.238,14.252,500000.0
2009-06-15 11:34:00,14.296,14.328,14.202,14.297,400000.0
2009-06-15 11:35:00,14.218,14.334,14.218,14.265,350000.0
2009-06-15 11:36:00,14.3,14.333,14.185,14.185,550000.0
2009-06-15 11:37:00,14.242,14.322,14.202,14.297,350000.0
2009-06-15 11:38:00,14.273,14.392,14.222,14.222,500000.0
2009-06-15 11:39:00,14.315,14.361,14.207,14.282,400000.0
2009-06-15 11:40:00,14.262,14.322,14.233,14.296,550000.0
2009-06-15 11:41:00,14.263,14.326,14.244,14.283,350000.0
2009-06-15 11:42:00,14.283,14.327,14.194,14.194,500000.0
2009-06-15 11:43:00,14.227,14.327,14.194,14.327,450000.0
2009-06-15 11:44:00,14.295,14.33,14.208,14.313,500000.0
2009-06-15 11:45:00,14.326,14.326,14.224,14.24,400000.0
2009-06-15 11:46:00,14.305,14.345,14.224,14.286,400000.0
2009-06-15 11:47:00,14.336,14.336,14.171,14.28,400000.0
2009-06-15 11:48:00,14.259,14.34,14.243,14.308,450000.0
2009-06-15 11:49:00,14.264,14.356,14.233,14.356,350000.0
2009-06-15 11:50:00,14.275,14.335,14.222,14.335,350000.0
2009-06-15 11:51:00,14.246,14.344,14.201,14.261,550000.0
2009-06-15 11:52:00,14.216,14.368,14.216,14.255,500000.0
2009-06-15 11:53:00,14.319,14.343,14.219,14.343,500000.0
2009-06-15 11:54:00,14.331,14.331,14.176,14.246,400000.0
2009-06-15 11:55:00,14.308,14.361,14.238,14.356,350000.0
2009-06-15 11:56:00,14.273,14.359,14.238,14.331,450000.0
2009-06-15 11:57:00,14.292,14.325,14.212,14.212,550000.0
2009-06-15 11:58:00,14.251,14.374,14.244,14.374,350000.0
2009-06-15 11:59:00,14.264,14.352,14.242,14.242,350000.0
2009-06-15 12:00:00,14.358,14.387,14.289,14.387,550000.0
2009-06-15 12:01:00,14.3,14.314,14.186,14.224,750000.0
2009-06-15 12:02:00,14.344,14.347,14.21,14.27,500000.0
2009-06-15 12:03:00,14.307,14.375,14.254,14.264,500000.0
2009-06-15 12:04:00,14.3,14.363,14.236,14.28,400000.0
2009-06-15 12:05:00,14.36,14.366,14.253,14.253,350000.0
2009-06-15 12:06:00,14.322,14.368,14.248,14.353,500000.0
2009-06-15 12:07:00,14.319,14.384,14.275,14.354,450000.0
2009-06-15 12:08:00,14.296,14.362,14.269,14.354,550000.0
2009-06-15 12:09:00,14.278,14.385,14.278,14.367,500000.0
2009-06-15 12:10:00,14.349,14.386,14.279,14.346,400000.0
2009-06-15 12:11:00,14.285,14.378,14.266,14.297,550000.0
2009-06-15 12:12:00,14.282,14.414,14.282,14.295,350000.0
2009-06-15 12:13:00,14.394,14.394,14.236,14.368,400000.0
2009-06-15 12:14:00,14.35,14.424,14.309,14.424,350000.0
2009-06-15 12:15:00,14.346,14.416,14.346,14.348,400000.0
2009-06-15 12:16:00,14.32,14.377,14.305,14.305,500000.0
2009-06-15 12:17:00,14.328,14.448,14.326,14.401,400000.0
2009-06-15 12:18:00,14.311,14.386,14.295,14.295,500000.0
2009-06-15 12:19:00,14.366,14.4,14.272,14.32,500000.0
2009-06-15 12:20:00,14.29,14.39,14.264,14.381,550000.0
2009-06-15 12:21:00,14.382,14.389,14.261,14.276,600000.0
2009-06-15 12:22:00,14.372,14.458,14.319,14.319,550000.0
2009-06-15 12:23:00,14.334,14.429,14.332,14.332,650000.0
2009-06-15 12:24:00,14.391,14.405,14.272,14.388,600000.0
2009-06-15 12:25:00,14.414,14.415,14.314,14.314,350000.0
2009-06-15 12:26:00,14.404,14.404,14.265,14.322,400000.0
2009-06-15 12:27:00,14.382,14.421,14.293,14.395,350000.0
2009-06-15 12:28:00,14.294,14.391,14.286,14.286,550000.0
2009-06-15 12:29:00,14.292,14.4,14.285,14.4,350000.0
2009-06-15 12:30:00,14.31,14.406,14.254,14.364,500000.0
2009-06-15 12:32:00,14.352,14.399,14.306,14.386,400000.0
2009-06-15 12:33:00,14.273,14.384,14.273,14.369,550000.0
2009-06-15 12:34:00,14.38,14.446,14.324,14.324,350000.0
2009-06-15 12:35:00,14.39,14.424,14.289,14.363,500000.0
2009-06-15 12:36:00,14.352,14.363,14.286,14.363,350000.0
2009-06-15 12:37:00,14.383,14.414,14.362,14.407,400000.0
2009-06-15 12:38:00,14.317,14.397,14.317,14.372,400000.0
2009-06-15 12:39:00,14.249,14.365,14.232,14.268,550000.0
2009-06-15 12:40:00,14.4,14.407,14.286,14.347,350000.0
2009-06-15 12:41:00,14.42,14.42,14.29,14.366,400000.0
2009-06-15 12:42:00,14.324,14.442,14.305,14.386,550000.0
2009-06-15 12:43:00,14.269,14.398,14.24,14.398,400000.0
2009-06-15 12:44:00,14.309,14.409,14.26,14.332,500000.0
2009-06-15 12:45:00,14.378,14.43,14.287,14.381,400000.0
2009-06-15 12:46:00,14.317,14.374,14.304,14.347,400000.0
2009-06-15 12:47:00,14.295,14.387,14.256,14.387,500000.0
2009-06-15 12:48:00,14.431,14.436,14.311,14.311,450000.0
2009-06-15 12:49:00,14.405,14.405,14.301,14.34,400000.0
2009-06-15 12:50:00,14.325,14.437,14.258,14.258,450000.0
2009-06-15 12:51:00,14.305,14.462,14.305,14.391,350000.0
2009-06-15 12:52:00,14.309,14.401,14.291,14.361,500000.0
2009-06-15 12:53:00,14.325,14.378,14.28,14.339,400000.0
2009-06-15 12:54:00,14.385,14.385,14.279,14.32,550000.0
2009-06-15 12:55:00,14.28,14.381,14.261,14.34,500000.0
2009-06-15 12:56:00,14.376,14.385,14.269,14.385,350000.0
2009-06-15 12:57:00,14.371,14.371,14.263,14.322,350000.0
2009-06-15 12:58:00,14.366,14.399,14.301,14.399,450000.0
2009-06-15 12:59:00,14.364,14.364,14.216,14.268,350000.0
2009-06-15 13:00:00,14.369,14.388,14.285,14.388,350000.0
2009-06-15 13:01:00,14.307,14.307,14.175,14.262,450000.0
2009-06-15 13:02:00,14.231,14.333,14.166,14.214,400000.0
2009-06-15 13:03:00,14.248,14.301,14.126,14.26,600000.0
2009-06-15 13:04:00,14.247,14.285,14.18,14.272,450000.0
2009-06-15 13:05:00,14.21,14.286,14.185,14.274,550000.0
2009-06-15 13:06:00,14.312,14.312,14.166,14.28,450000.0
2009-06-15 13:07:00,14.22,14.327,14.208,14.27,500000.0
2009-06-15 13:08:00,14.295,14.354,14.229,14.264,350000.0
2009-06-15 13:09:00,14.228,14.321,14.211,14.247,500000.0
2009-06-15 13:10:00,14.271,14.327,14.224,14.297,400000.0
2009-06-15 13:11:00,14.218,14.316,14.218,14.297,400000.0
2009-06-15 13:12:00,14.335,14.346,14.253,14.332,550000.0
2009-06-15 13:13:00,14.248,14.327,14.196,14.327,450000.0
2009-06-15 13:14:00,14.24,14.29,14.205,14.275,400000.0
2009-06-15 13:15:00,14.221,14.361,14.212,14.29,350000.0
2009-06-15 13:16:00,14.303,14.303,14.201,14.289,350000.0
2009-06-15 13:17:00,14.204,14.29,14.185,14.282,500000.0
2009-06-15 13:18:00,14.288,14.337,14.201,14.337,450000.0
2009-06-15 13:19:00,14.296,14.384,14.226,14.247,550000.0
2009-06-15 13:20:00,14.275,14.313,14.201,14.267,500000.0
2009-06-15 13:21:00,14.252,14.34,14.205,14.34,500000.0
2009-06-15 13:22:00,14.347,14.347,14.208,14.208,450000.0
2009-06-15 13:23:00,14.307,14.345,14.236,14.343,400000.0
2009-06-15 13:24:00,14.331,14.333,14.216,14.333,350000.0
2009-06-15 13:25:00,14.326,14.349,14.26,14.34,350000.0
2009-06-15 13:26:00,14.22,14.366,14.22,14.286,650000.0
2009-06-15 13:27:00,14.287,14.313,14.207,14.288,350000.0
2009-06-15 13:28:00,14.265,14.332,14.203,14.332,400000.0
2009-06-15 13:29:00,14.348,14.395,14.239,14.239,550000.0
2009-06-15 13:30:00,14.31,14.336,14.24,14.241,550000.0
2009-06-15 13:31:00,14.24,14.331,14.212,14.326,450000.0
2009-06-15 13:32:00,14.223,14.286,14.179,14.286,400000.0
2009-06-15 13:33:00,14.318,14.358,14.198,14.212,500000.0
2009-06-15 13:34:00,14.297,14.314,14.22,14.246,450000.0
2009-06-15 13:35:00,14.3,14.333,14.23,14.304,400000.0
2009-06-15 13:36:00,14.241,14.3,14.172,14.284,450000.0
2009-06-15 13:37:00,14.306,14.315,14.205,14.315,400000.0
2009-06-15 13:38:00,14.277,14.354,14.231,14.354,400000.0
2009-06-15 13:39:00,14.314,14.365,14.247,14.334,500000.0
2009-06-15 13:40:00,14.376,14.41,14.251,14.381,700000.0
2009-06-15 13:41:00,14.278,14.315,14.229,14.276,400000.0
2009-06-15 13:42:00,14.297,14.347,14.231,14.272,400000.0
2009-06-15 13:43:00,14.265,14.339,14.226,14.3,400000.0
2009-06-15 13:44:00,14.262,14.33,14.22,14.299,350000.0
2009-06-15 13:45:00,14.318,14.361,14.248,14.26,550000.0
2009-06-15 13:46:00,14.343,14.378,14.257,14.319,450000.0
2009-06-15 13:47:00,14.339,14.351,14.259,14.348,350000.0
2009-06-15 13:48:00,14.246,14.332,14.2,14.332,500000.0
2009-06-15 13:49:00,14.378,14.378,14.253,14.294,400000.0
2009-06-15 13:50:00,14.257,14.341,14.191,14.341,400000.0
2009-06-15 13:51:00,14.315,14.335,14.2,14.242,400000.0
2009-06-15 13:52:00,14.361,14.361,14.233,14.34,350000.0
2009-06-15 13:53:00,14.27,14.377,14.27,14.377,450000.0
2009-06-15 13:54:00,14.377,14.377,14.306,14.306,400000.0
2009-06-15 13:55:00,14.368,14.379,14.255,14.255,400000.0
2009-06-15 13:56:00,14.34,14.355,14.27,14.281,350000.0
2009-06-15 13:57:00,14.32,14.337,14.214,14.337,350000.0
2009-06-15 13:58:00,14.32,14.346,14.211,14.346,400000.0
2009-06-15 13:59:00,14.315,14.347,14.215,14.262,600000.0
2009-06-15 14:00:00,14.333,14.376,14.278,14.371,350000.0
2009-06-15 14:01:00,14.265,14.416,14.265,14.392,750000.0
2009-06-15 14:02:00,14.318,14.387,14.257,14.375,400000.0
2009-06-15 14:03:00,14.304,14.306,14.241,14.256,500000.0
2009-06-15 14:04:00,14.363,14.38,14.269,14.38,350000.0
2009-06-15 14:05:00,14.302,14.312,14.197,14.237,400000.0
2009-06-15 14:06:00,14.267,14.33,14.228,14.255,500000.0
2009-06-15 14:07:00,14.246,14.335,14.246,14.294,400000.0
2009-06-15 14:08:00,14.348,14.348,14.215,14.238,350000.0
2009-06-15 14:09:00,14.218,14.391,14.218,14.27,550000.0
2009-06-15 14:10:00,14.204,14.307,14.204,14.265,350000.0
2009-06-15 14:11:00,14.323,14.334,14.28,14.281,350000.0
2009-06-15 14:12:00,14.248,14.36,14.224,14.224,550000.0
2009-06-15 14:13:00,14.259,14.327,14.202,14.327,400000.0
2009-06-15 14:14:00,14.37,14.37,14.37,14.37,450000.0
2009-06-15 14:15:00,14.371,14.371,14.251,14.251,450000.0
2009-06-15 14:16:00,14.272,14.36,14.217,14.36,750000.0
2009-06-15 14:17:00,14.231,14.325,14.217,14.262,350000.0
2009-06-15 14:18:00,14.314,14.339,14.207,14.207,400000.0
2009-06-15 14:19:00,14.362,14.362,14.289,14.299,400000.0
2009-06-15 14:20:00,14.286,14.355,14.258,14.258,600000.0
2009-06-15 14:21:00,14.217,14.359,14.217,14.324,400000.0
2009-06-15 14:22:00,14.359,14.394,14.304,14.39,350000.0
2009-06-15 14:23:00,14.386,14.417,14.299,14.299,650000.0
2009-06-15 14:24:00,14.305,14.414,14.278,14.386,550000.0
2009-06-15 14:25:00,14.384,14.384,14.182,14.187,700000.0
2009-06-15 14:26:00,14.286,14.374,14.214,14.28,350000.0
2009-06-15 14:27:00,14.187,14.344,14.187,14.316,450000.0
2009-06-15 14:28:00,14.303,14.341,14.232,14.341,400000.0
2009-06-15 14:29:00,14.302,14.326,14.225,14.326,450000.0
2009-06-15 14:30:00,14.225,14.334,14.191,14.268,400000.0
2009-06-15 14:31:00,14.289,14.372,14.234,14.322,350000.0
2009-06-15 14:32:00,14.244,14.373,14.233,14.233,500000.0
2009-06-15 14:33:00,14.255,14.345,14.245,14.272,350000.0
2009-06-15 14:34:00,14.316,14.35,14.21,14.215,450000.0
2009-06-15 14:35:00,14.322,14.334,14.226,14.321,350000.0
2009-06-15 14:36:00,14.277,14.366,14.247,14.345,450000.0
2009-06-15 14:37:00,14.261,14.351,14.208,14.208,550000.0
2009-06-15 14:38:00,14.339,14.353,14.237,14.309,400000.0
2009-06-15 14:39:00,14.31,14.41,14.273,14.292,800000.0
2009-06-15 14:40:00,14.296,14.376,14.227,14.227,700000.0
2009-06-15 14:41:00,14.282,14.355,14.224,14.355,350000.0
2009-06-15 14:42:00,14.294,14.377,14.231,14.252,450000.0
2009-06-15 14:43:00,14.319,14.367,14.217,14.367,500000.0
2009-06-15 14:44:00,14.263,14.33,14.216,14.33,450000.0
2009-06-15 14:45:00,14.354,14.393,14.26,14.273,400000.0
2009-06-15 14:46:00,14.354,14.37,14.228,14.37,400000.0
2009-06-15 14:47:00,14.324,14.368,14.229,14.335,350000.0
2009-06-15 14:48:00,14.336,14.378,14.282,14.357,400000.0
2009-06-15 14:49:00,14.364,14.364,14.221,14.224,500000.0
2009-06-15 14:50:00,14.269,14.385,14.269,14.282,550000.0
2009-06-15 14:51:00,14.379,14.387,14.278,14.345,350000.0
2009-06-15 14:52:00,14.365,14.42,14.27,14.379,400000.0
2009-06-15 14:53:00,14.266,14.354,14.266,14.332,500000.0
2009-06-15 14:54:00,14.379,14.416,14.287,14.309,400000.0
2009-06-15 14:55:00,14.313,14.361,14.249,14.342,450000.0
2009-06-15 14:56:00,14.356,14.378,14.23,14.378,350000.0
2009-06-15 14:57:00,14.331,14.418,14.24,14.312,450000.0
2009-06-15 14:58:00,14.383,14.407,14.267,14.327,550000.0
2009-06-15 14:59:00,14.347,14.423,14.29,14.4,550000.0
2009-06-15 15:00:00,14.373,14.413,14.298,14.319,350000.0
2009-06-15 15:01:00,14.408,14.408,14.269,14.292,400000.0
2009-06-15 15:02:00,14.334,14.375,14.282,14.338,400000.0
2009-06-15 15:03:00,14.384,14.398,14.269,14.398,450000.0
2009-06-15 15:04:00,14.334,14.393,14.25,14.361,400000.0
2009-06-15 15:05:00,14.366,14.366,14.248,14.303,400000.0
2009-06-15 15:06:00,14.382,14.382,14.222,14.264,400000.0
2009-06-15 15:07:00,14.276,14.386,14.269,14.349,350000.0
2009-06-15 15:08:00,14.265,14.368,14.265,14.368,400000.0
2009-06-15 15:09:00,14.276,14.383,14.209,14.383,350000.0
2009-06-15 15:10:00,14.268,14.388,14.268,14.38,450000.0
2009-06-15 15:11:00,14.252,14.398,14.252,14.326,500000.0
2009-06-15 15:12:00,14.363,14.375,14.291,14.347,350000.0
2009-06-15 15:13:00,14.342,14.427,14.294,14.294,400000.0
2009-06-15 15:14:00,14.318,14.421,14.307,14.307,400000.0
2009-06-15 15:15:00,14.393,14.395,14.253,14.322,400000.0
2009-06-15 15:16:00,14.25,14.391,14.25,14.391,350000.0
2009-06-15 15:17:00,14.357,14.44,14.25,14.403,500000.0
2009-06-15 15:18:00,14.321,14.385,14.239,14.377,550000.0
2009-06-15 15:19:00,14.299,14.394,14.249,14.249,450000.0
2009-06-15 15:20:00,14.338,14.338,14.206,14.229,650000.0
2009-06-15 15:21:00,14.313,14.395,14.246,14.391,750000.0
2009-06-15 15:22:00,14.399,14.399,14.259,14.338,400000.0
2009-06-15 15:23:00,14.289,14.379,14.264,14.339,450000.0
2009-06-15 15:24:00,14.328,14.4,14.286,14.305,600000.0
2009-06-15 15:25:00,14.396,14.406,14.277,14.406,500000.0
2009-06-15 15:26:00,14.331,14.361,14.237,14.237,450000.0
2009-06-15 15:27:00,14.341,14.358,14.232,14.234,450000.0
2009-06-15 15:28:00,14.357,14.364,14.313,14.337,350000.0
2009-06-15 15:29:00,14.393,14.393,14.279,14.309,400000.0
2009-06-15 15:30:00,14.298,14.399,14.267,14.304,400000.0
2009-06-15 15:31:00,14.242,14.335,14.221,14.221,350000.0
2009-06-15 15:32:00,14.278,14.323,14.218,14.323,350000.0
2009-06-15 15:33:00,14.259,14.317,14.242,14.3,350000.0
2009-06-15 15:34:00,14.263,14.344,14.263,14.333,450000.0
2009-06-15 15:35:00,14.322,14.322,14.206,14.249,500000.0
2009-06-15 15:36:00,14.278,14.322,14.185,14.313,550000.0
2009-06-15 15:37:00,14.23,14.322,14.175,14.2,400000.0
2009-06-15 15:38:00,14.286,14.335,14.192,14.199,400000.0
2009-06-15 15:39:00,14.245,14.35,14.245,14.341,350000.0
2009-06-15 15:40:00,14.209,14.324,14.209,14.265,550000.0
2009-06-15 15:41:00,14.283,14.343,14.196,14.231,350000.0
2009-06-15 15:42:00,14.268,14.362,14.233,14.27,550000.0
2009-06-15 15:43:00,14.316,14.317,14.179,14.2,400000.0
2009-06-15 15:44:00,14.299,14.323,14.204,14.269,350000.0
2009-06-15 15:45:00,14.192,14.271,14.152,14.183,450000.0
2009-06-15 15:46:00,14.263,14.277,14.17,14.276,350000.0
2009-06-15 15:47:00,14.227,14.263,14.098,14.098,550000.0
2009-06-15 15:48:00,14.12,14.216,14.12,14.174,350000.0
2009-06-15 15:49:00,14.25,14.283,14.195,14.283,350000.0
2009-06-15 15:50:00,14.289,14.289,14.153,14.175,550000.0
2009-06-15 15:51:00,14.16,14.263,14.16,14.263,500000.0
2009-06-15 15:52:00,14.138,14.272,14.138,14.139,350000.0
2009-06-15 15:53:00,14.267,14.275,14.119,14.18,400000.0
2009-06-15 15:54:00,14.249,14.29,14.156,14.238,450000.0
2009-06-15 15:55:00,14.165,14.242,14.165,14.242,300000.0
2009-06-15 15:56:00,14.26,14.26,14.123,14.123,450000.0
2009-06-15 15:57:00,14.144,14.294,14.144,14.226,350000.0
2009-06-15 15:58:00,14.199,14.284,14.167,14.271,350000.0
2009-06-15 15:59:00,14.294,14.294,14.181,14.215,450000.0
2009-06-15 16:00:00,14.144,14.294,14.144,14.263,550000.0
2009-06-15 16:01:00,14.237,14.278,14.152,14.238,450000.0
2009-06-15 16:02:00,14.242,14.252,14.157,14.241,450000.0
2009-06-15 16:03:00,14.265,14.284,14.147,14.284,550000.0
2009-06-15 16:04:00,14.254,14.254,14.144,14.248,500000.0
2009-06-15 16:05:00,14.259,14.307,14.146,14.146,650000.0
2009-06-15 16:06:00,14.155,14.209,14.149,14.149,500000.0
2009-06-15 16:07:00,14.162,14.286,14.128,14.164,350000.0
2009-06-15 16:08:00,14.165,14.301,14.165,14.242,450000.0
2009-06-15 16:09:00,14.178,14.301,14.164,14.301,350000.0
2009-06-15 16:10:00,14.313,14.343,14.209,14.209,350000.0
2009-06-15 16:11:00,14.207,14.313,14.164,14.27,450000.0
2009-06-15 16:12:00,14.273,14.354,14.205,14.237,600000.0
2009-06-15 16:13:00,14.278,14.363,14.214,14.243,450000.0
2009-06-15 16:14:00,14.203,14.305,14.173,14.173,400000.0
2009-06-15 16:15:00,14.287,14.328,14.207,14.302,400000.0
2009-06-15 16:16:00,14.24,14.31,14.191,14.272,550000.0
2009-06-15 16:17:00,14.268,14.299,14.202,14.202,350000.0
2009-06-15 16:18:00,14.292,14.292,14.155,14.26,400000.0
2009-06-15 16:19:00,14.197,14.312,14.197,14.301,500000.0
2009-06-15 16:20:00,14.277,14.291,14.138,14.291,550000.0
2009-06-15 16:21:00,14.208,14.309,14.172,14.309,400000.0
2009-06-15 16:22:00,14.263,14.289,14.183,14.242,450000.0
2009-06-15 16:23:00,14.283,14.331,14.177,14.331,500000.0
2009-06-15 16:24:00,14.28,14.299,14.212,14.299,400000.0
2009-06-15 16:25:00,14.239,14.322,14.216,14.29,350000.0
2009-06-15 16:26:00,14.249,14.317,14.204,14.294,400000.0
2009-06-15 16:27:00,14.265,14.311,14.202,14.31,650000.0
2009-06-15 16:28:00,14.266,14.29,14.187,14.265,550000.0
2009-06-15 16:29:00,14.223,14.305,14.198,14.213,400000.0
2009-06-15 16:30:00,14.324,14.333,14.204,14.212,600000.0
2009-06-15 16:31:00,14.167,14.331,14.167,14.31,350000.0
2009-06-15 16:32:00,14.252,14.268,14.139,14.268,450000.0
2009-06-15 16:33:00,14.254,14.254,14.13,14.244,450000.0
2009-06-15 16:34:00,14.221,14.293,14.176,14.242,350000.0
2009-06-15 16:35:00,14.159,14.218,14.146,14.158,400000.0
2009-06-15 16:36:00,14.169,14.271,14.169,14.254,400000.0
2009-06-15 16:37:00,14.231,14.24,14.132,14.184,500000.0
2009-06-15 16:38:00,14.128,14.273,14.128,14.241,450000.0
2009-06-15 16:39:00,14.277,14.277,14.176,14.262,500000.0
2009-06-15 16:40:00,14.198,14.276,14.198,14.236,450000.0
2009-06-15 16:41:00,14.201,14.29,14.161,14.267,400000.0
2009-06-15 16:42:00,14.288,14.331,14.192,14.312,700000.0
2009-06-15 16:43:00,14.168,14.301,14.168,14.258,400000.0
2009-06-15 16:44:00,14.236,14.26,14.154,14.209,400000.0
2009-06-15 16:45:00,14.176,14.275,14.145,14.275,350000.0
2009-06-15 16:46:00,14.218,14.32,14.218,14.278,500000.0
2009-06-15 16:47:00,14.218,14.345,14.195,14.227,600000.0
2009-06-15 16:48:00,14.28,14.311,14.17,14.273,450000.0
2009-06-15 16:49:00,14.274,14.319,14.184,14.184,450000.0
2009-06-15 16:50:00,14.214,14.317,14.214,14.279,350000.0
2009-06-15 16:51:00,14.223,14.3,14.152,14.156,500000.0
2009-06-15 16:52:00,14.192,14.329,14.192,14.319,350000.0
2009-06-15 16:53:00,14.25,14.296,14.156,14.176,450000.0
2009-06-15 16:54:00,14.258,14.258,14.152,14.22,400000.0
2009-06-15 16:55:00,14.288,14.289,14.151,14.272,500000.0
2009-06-15 16:56:00,14.197,14.253,14.117,14.15,400000.0
2009-06-15 16:57:00,14.251,14.299,14.163,14.233,850000.0
2009-06-15 16:58:00,14.161,14.268,14.12,14.12,450000.0
2009-06-15 16:59:00,14.183,14.265,14.151,14.161,400000.0
2009-06-15 17:00:00,14.18,14.255,14.13,14.208,350000.0
2009-06-15 17:01:00,14.221,14.251,14.135,14.226,400000.0
2009-06-15 17:02:00,14.131,14.206,14.131,14.166,400000.0
2009-06-15 17:03:00,14.186,14.186,14.032,14.133,400000.0
2009-06-15 17:04:00,14.143,14.146,14.006,14.043,400000.0
2009-06-15 17:05:00,14.083,14.161,14.036,14.07,600000.0
2009-06-15 17:06:00,14.106,14.114,13.989,14.108,400000.0
2009-06-15 17:07:00,14.074,14.148,13.998,14.029,550000.0
2009-06-15 17:08:00,14.174,14.174,14.046,14.076,350000.0
2009-06-15 17:09:00,14.164,14.164,14.036,14.151,450000.0
2009-06-15 17:10:00,14.151,14.162,14.085,14.142,400000.0
2009-06-15 17:11:00,14.133,14.186,14.034,14.034,400000.0
2009-06-15 17:12:00,14.046,14.134,14.023,14.134,400000.0
2009-06-15 17:13:00,14.057,14.184,14.057,14.062,600000.0
2009-06-15 17:14:00,14.11,14.191,14.065,14.065,350000.0
2009-06-15 17:15:00,14.098,14.201,14.098,14.189,350000.0
2009-06-15 17:16:00,14.111,14.133,14.032,14.088,500000.0
2009-06-15 17:17:00,14.104,14.16,14.042,14.093,400000.0
2009-06-15 17:18:00,14.077,14.16,14.029,14.153,400000.0
2009-06-15 17:19:00,14.112,14.15,14.009,14.064,550000.0
2009-06-15 17:20:00,14.158,14.158,14.021,14.043,350000.0
2009-06-15 17:21:00,14.152,14.152,13.971,14.049,350000.0
2009-06-15 17:22:00,14.053,14.153,13.999,14.031,450000.0
2009-06-15 17:23:00,14.129,14.184,14.069,14.069,400000.0
2009-06-15 17:24:00,14.079,14.214,14.074,14.156,550000.0
2009-06-15 17:25:00,14.194,14.198,14.082,14.153,450000.0
2009-06-15 17:26:00,14.072,14.169,14.067,14.125,450000.0
2009-06-15 17:27:00,14.168,14.177,14.059,14.119,650000.0
2009-06-15 17:28:00,14.022,14.17,14.022,14.144,350000.0
2009-06-15 17:29:00,14.105,14.198,14.095,14.198,400000.0
2009-06-15 17:30:00,14.089,14.156,14.052,14.153,450000.0
2009-06-15 17:31:00,14.137,14.188,14.057,14.147,600000.0
2009-06-15 17:32:00,14.151,14.161,14.053,14.126,400000.0
2009-06-15 17:33:00,14.189,14.189,14.041,14.186,350000.0
2009-06-15 17:34:00,14.104,14.18,14.049,14.099,400000.0
2009-06-15 17:35:00,14.161,14.161,14.037,14.074,500000.0
2009-06-15 17:36:00,14.036,14.124,14.022,14.124,350000.0
2009-06-15 17:37:00,14.111,14.182,14.044,14.108,350000.0
2009-06-15 17:38:00,14.117,14.127,14.011,14.016,500000.0
2009-06-15 17:39:00,14.148,14.183,14.058,14.178,600000.0
2009-06-15 17:40:00,14.129,14.168,14.062,14.145,550000.0
2009-06-15 17:41:00,14.182,14.182,14.048,14.171,750000.0
2009-06-15 17:42:00,14.16,14.164,14.05,14.106,400000.0
2009-06-15 17:43:00,14.163,14.163,14.033,14.138,450000.0
2009-06-15 17:44:00,14.132,14.157,14.021,14.024,650000.0
2009-06-15 17:45:00,14.1,14.191,14.072,14.099,550000.0
2009-06-15 17:46:00,14.095,14.131,14.03,14.055,350000.0
2009-06-15 17:47:00,14.102,14.184,14.045,14.052,400000.0
2009-06-15 17:48:00,14.16,14.228,14.096,14.194,500000.0
2009-06-15 17:49:00,14.059,14.191,14.059,14.162,650000.0
2009-06-15 17:50:00,14.151,14.205,14.113,14.113,500000.0
2009-06-15 17:51:00,14.127,14.214,14.102,14.188,550000.0
2009-06-15 17:52:00,14.189,14.191,14.063,14.139,450000.0
2009-06-15 17:53:00,14.09,14.164,14.033,14.14,550000.0
2009-06-15 17:54:00,14.092,14.17,14.086,14.12,350000.0
2009-06-15 17:55:00,14.121,14.161,14.02,14.084,550000.0
2009-06-15 17:56:00,14.098,14.196,14.077,14.128,500000.0
2009-06-15 17:57:00,14.116,14.189,14.066,14.189,400000.0
2009-06-15 17:58:00,14.18,14.18,14.074,14.145,400000.0
2009-06-15 17:59:00,14.185,14.193,14.086,14.102,600000.0
2009-06-15 18:00:00,14.101,14.173,14.015,14.173,450000.0
2009-06-15 18:01:00,14.07,14.176,14.051,14.09,400000.0
2009-06-15 18:02:00,14.15,14.15,14.086,14.148,350000.0
2009-06-15 18:03:00,14.151,14.173,14.013,14.133,550000.0
2009-06-15 18:04:00,14.166,14.238,14.078,14.212,450000.0
2009-06-15 18:05:00,14.152,14.177,14.033,14.169,750000.0
2009-06-15 18:06:00,14.143,14.191,14.056,14.133,450000.0
2009-06-15 18:07:00,14.164,14.196,14.062,14.153,400000.0
2009-06-15 18:08:00,14.075,14.211,14.075,14.171,400000.0
2009-06-15 18:09:00,14.158,14.176,14.074,14.074,800000.0
2009-06-15 18:10:00,14.073,14.154,14.005,14.139,400000.0
2009-06-15 18:11:00,14.11,14.19,14.053,14.053,400000.0
2009-06-15 18:12:00,14.095,14.158,14.085,14.085,350000.0
2009-06-15 18:13:00,14.161,14.161,14.039,14.133,400000.0
2009-06-15 18:14:00,14.07,14.159,14.04,14.159,450000.0
2009-06-15 18:15:00,14.138,14.138,14.056,14.056,400000.0
2009-06-15 18:16:00,14.079,14.111,14.026,14.099,400000.0
2009-06-15 18:17:00,14.133,14.143,14.046,14.136,350000.0
2009-06-15 18:18:00,14.093,14.146,14.013,14.023,550000.0
2009-06-15 18:19:00,14.113,14.156,14.037,14.055,400000.0
2009-06-15 18:20:00,14.081,14.206,14.081,14.118,550000.0
2009-06-15 18:21:00,14.105,14.159,14.066,14.079,500000.0
2009-06-15 18:22:00,14.097,14.174,14.03,14.077,550000.0
2009-06-15 18:23:00,14.049,14.099,14.013,14.018,1600000.0
2009-06-15 18:24:00,14.139,14.187,14.042,14.05,1450000.0
2009-06-15 18:25:00,14.038,14.13,13.976,14.02,1950000.0
2009-06-15 18:26:00,14.029,14.113,14.029,14.086,400000.0
2009-06-15 18:27:00,14.045,14.047,13.998,14.032,350000.0
2009-06-15 18:28:00,14.132,14.132,14.035,14.078,300000.0
2009-06-15 18:29:00,14.049,14.106,13.969,13.969,450000.0
2009-06-15 18:30:00,14.012,14.12,14.0,14.03,1400000.0
2009-06-15 18:31:00,14.055,14.183,14.043,14.058,1550000.0
2009-06-15 18:32:00,14.146,14.146,14.031,14.108,400000.0
2009-06-15 18:33:00,14.124,14.124,14.029,14.065,350000.0
2009-06-15 18:34:00,14.121,14.132,14.011,14.043,400000.0
2009-06-15 18:35:00,14.051,14.106,13.99,14.042,1500000.0
2009-06-15 18:36:00,14.122,14.154,14.023,14.143,350000.0
2009-06-15 18:37:00,14.059,14.138,14.033,14.113,400000.0
2009-06-15 18:38:00,14.05,14.145,14.013,14.131,400000.0
2009-06-15 18:39:00,14.112,14.112,14.012,14.055,350000.0
2009-06-15 18:40:00,14.075,14.135,14.033,14.059,1800000.0
2009-06-15 18:41:00,14.059,14.155,14.059,14.084,1650000.0
2009-06-15 18:42:00,14.083,14.083,14.025,14.059,1500000.0
2009-06-15 18:43:00,14.069,14.123,13.956,14.123,1500000.0
2009-06-15 18:44:00,14.043,14.099,13.979,14.071,400000.0
2009-06-15 18:45:00,14.038,14.078,13.974,14.075,350000.0
2009-06-15 18:46:00,14.067,14.112,13.975,14.051,1450000.0
2009-06-15 18:47:00,14.046,14.128,13.982,14.108,550000.0
2009-06-15 18:48:00,14.066,14.088,14.002,14.07,1900000.0
2009-06-15 18:49:00,14.061,14.119,14.012,14.068,450000.0
2009-06-15 18:50:00,14.048,14.119,14.048,14.064,500000.0
2009-06-15 18:51:00,14.07,14.113,13.971,14.075,550000.0
2009-06-15 18:52:00,14.083,14.135,13.978,14.092,500000.0
2009-06-15 18:53:00,14.083,14.113,14.037,14.082,1250000.0
2009-06-15 18:54:00,14.081,14.113,14.03,14.081,1800000.0
2009-06-15 18:55:00,14.124,14.124,14.045,14.083,450000.0
2009-06-15 18:56:00,14.062,14.099,13.974,14.046,1300000.0
2009-06-15 18:57:00,13.989,14.075,13.967,14.01,400000.0
2009-06-15 18:58:00,14.088,14.096,14.008,14.092,1250000.0
2009-06-15 18:59:00,14.064,14.137,14.011,14.104,1500000.0
2009-06-15 19:00:00,14.116,14.116,13.935,14.015,450000.0
2009-06-15 19:01:00,14.075,14.124,14.016,14.1,350000.0
2009-06-15 19:02:00,14.122,14.122,14.037,14.045,350000.0
2009-06-15 19:03:00,14.045,14.077,13.991,14.012,400000.0
2009-06-15 19:04:00,14.081,14.092,14.048,14.048,350000.0
2009-06-15 19:05:00,13.991,14.081,13.93,14.081,400000.0
2009-06-15 19:06:00,13.989,14.097,13.971,14.02,350000.0
2009-06-15 19:07:00,14.106,14.106,13.98,14.041,550000.0
2009-06-15 19:08:00,14.059,14.094,13.979,14.012,350000.0
2009-06-15 19:09:00,13.982,14.094,13.982,14.012,550000.0
2009-06-15 19:10:00,14.084,14.084,13.93,13.991,350000.0
2009-06-15 19:11:00,14.023,14.093,14.007,14.013,400000.0
2009-06-15 19:12:00,14.051,14.1,14.014,14.1,350000.0
2009-06-15 19:13:00,14.097,14.097,14.016,14.095,350000.0
2009-06-15 19:14:00,14.016,14.085,14.004,14.085,350000.0
2009-06-15 19:15:00,13.993,14.107,13.954,14.073,400000.0
2009-06-15 19:16:00,14.054,14.077,13.965,13.965,350000.0
2009-06-15 19:17:00,14.034,14.034,13.913,14.026,350000.0
2009-06-15 19:18:00,13.941,14.056,13.924,13.958,350000.0
2009-06-15 19:19:00,14.044,14.077,13.946,14.077,350000.0
2009-06-15 19:20:00,13.93,14.053,13.93,14.027,400000.0
2009-06-15 19:21:00,14.006,14.035,13.916,13.947,550000.0
2009-06-15 19:22:00,14.031,14.031,13.918,14.005,400000.0
2009-06-15 19:23:00,13.942,14.05,13.942,14.005,400000.0
2009-06-15 19:24:00,13.957,14.082,13.946,14.032,550000.0
2009-06-15 19:25:00,13.972,14.13,13.93,13.936,550000.0
2009-06-15 19:26:00,13.959,14.027,13.926,13.943,450000.0
2009-06-15 19:27:00,13.974,14.01,13.911,13.911,350000.0
2009-06-15 19:28:00,13.995,14.047,13.983,14.03,350000.0
2009-06-15 19:29:00,14.089,14.124,13.985,13.985,500000.0
2009-06-15 19:30:00,14.07,14.07,13.926,14.032,350000.0
2009-06-15 19:31:00,14.018,14.067,13.983,14.062,400000.0
2009-06-15 19:32:00,14.043,14.043,13.89,14.034,350000.0
2009-06-15 19:33:00,13.997,14.018,13.917,14.018,350000.0
2009-06-15 19:34:00,14.043,14.057,13.95,13.981,400000.0
2009-06-15 19:35:00,14.075,14.123,13.988,14.088,550000.0
2009-06-15 19:36:00,14.049,14.082,13.953,13.996,350000.0
2009-06-15 19:37:00,14.008,14.08,13.951,14.065,350000.0
2009-06-15 19:38:00,14.057,14.057,13.932,14.045,400000.0
2009-06-15 19:39:00,14.066,14.066,13.917,13.957,400000.0
2009-06-15 19:40:00,13.985,14.081,13.967,14.081,550000.0
2009-06-15 19:41:00,14.022,14.087,13.949,14.043,350000.0
2009-06-15 19:42:00,14.045,14.055,13.977,14.055,400000.0
2009-06-15 19:43:00,14.078,14.102,13.941,14.081,550000.0
2009-06-15 19:44:00,14.071,14.087,13.989,13.989,400000.0
2009-06-15 19:45:00,13.975,14.073,13.975,14.053,500000.0
2009-06-15 19:46:00,14.013,14.091,13.967,13.967,550000.0
2009-06-15 19:47:00,13.995,14.085,13.995,14.05,350000.0
2009-06-15 19:48:00,14.06,14.076,14.019,14.06,400000.0
2009-06-15 19:49:00,13.983,14.069,13.944,14.068,400000.0
2009-06-15 19:50:00,14.063,14.074,13.967,13.98,550000.0
2009-06-15 19:51:00,14.082,14.088,13.957,14.005,400000.0
2009-06-15 19:52:00,14.004,14.112,13.988,14.089,350000.0
2009-06-15 19:53:00,14.074,14.074,14.004,14.011,400000.0
2009-06-15 19:55:00,13.968,14.055,13.963,14.055,350000.0
2009-06-15 19:56:00,14.092,14.092,13.951,13.951,300000.0
2009-06-15 19:57:00,14.082,14.082,13.953,13.964,350000.0
2009-06-15 19:58:00,13.985,14.079,13.968,13.968,450000.0
2009-06-15 19:59:00,14.029,14.057,13.94,13.94,350000.0
2009-06-15 20:00:00,14.081,14.082,13.964,14.056,400000.0
2009-06-15 20:01:00,14.062,14.124,13.962,14.08,400000.0
2009-06-15 20:02:00,14.001,14.079,13.962,14.079,400000.0
2009-06-15 20:03:00,14.112,14.112,13.973,14.013,500000.0
2009-06-15 20:04:00,13.977,14.069,13.942,14.069,400000.0
2009-06-15 20:05:00,13.969,14.079,13.967,14.029,350000.0
2009-06-15 20:06:00,13.956,14.051,13.956,14.051,350000.0
2009-06-15 20:07:00,14.012,14.121,13.981,14.064,500000.0
2009-06-15 20:08:00,14.1,14.107,13.975,14.046,350000.0
2009-06-15 20:09:00,14.03,14.102,13.996,14.083,400000.0
2009-06-15 20:10:00,14.049,14.08,13.959,14.072,550000.0
2009-06-15 20:11:00,14.079,14.095,13.976,13.976,500000.0
2009-06-15 20:12:00,14.065,14.079,13.981,13.996,400000.0
2009-06-15 20:13:00,14.025,14.102,13.976,14.07,350000.0
2009-06-15 20:14:00,14.018,14.104,13.975,14.104,500000.0
2009-06-15 20:15:00,14.01,14.092,13.939,14.092,350000.0
2009-06-15 20:17:00,14.055,14.055,13.938,13.968,500000.0
2009-06-15 20:18:00,14.065,14.1,13.986,14.093,350000.0
2009-06-15 20:19:00,14.033,14.11,13.957,14.024,550000.0
2009-06-15 20:20:00,14.072,14.1,13.962,14.056,400000.0
2009-06-15 20:21:00,14.02,14.106,13.959,13.97,450000.0
2009-06-15 20:22:00,14.057,14.072,13.948,13.97,400000.0
2009-06-15 20:23:00,14.063,14.105,13.973,13.973,400000.0
2009-06-15 20:25:00,13.956,14.062,13.956,13.966,350000.0
2009-06-15 20:26:00,13.961,14.098,13.961,14.098,350000.0
2009-06-15 20:27:00,14.08,14.084,13.965,14.07,400000.0
2009-06-15 20:28:00,14.07,14.097,13.958,13.967,350000.0
2009-06-15 20:29:00,13.964,14.093,13.964,14.079,250000.0
2009-06-15 20:30:00,14.009,14.009,13.949,13.994,250000.0
2009-06-15 20:31:00,14.088,14.102,14.01,14.062,400000.0
2009-06-15 20:32:00,14.064,14.087,13.983,14.069,200000.0
2009-06-15 20:33:00,14.062,14.062,14.01,14.01,100000.0
2009-06-15 20:34:00,14.08,14.08,14.016,14.064,350000.0
2009-06-15 20:35:00,14.069,14.092,14.02,14.028,250000.0
2009-06-15 20:36:00,13.969,14.019,13.969,14.019,100000.0
2009-06-15 20:37:00,13.98,14.099,13.953,14.097,550000.0
2009-06-15 20:38:00,13.984,14.106,13.984,14.036,400000.0
2009-06-15 20:39:00,13.988,14.104,13.988,14.104,100000.0
2009-06-15 20:40:00,14.04,14.079,13.932,14.074,550000.0
2009-06-15 20:41:00,14.068,14.103,13.963,14.103,350000.0
2009-06-15 20:42:00,13.999,14.105,13.999,14.086,400000.0
2009-06-15 20:43:00,13.944,14.031,13.914,13.937,550000.0
2009-06-15 20:44:00,14.06,14.06,14.06,14.06,400000.0
2009-06-15 20:45:00,14.0,14.05,13.966,13.966,400000.0
2009-06-15 20:46:00,13.966,14.042,13.922,13.964,350000.0
2009-06-15 20:47:00,14.067,14.086,13.945,14.08,550000.0
2009-06-15 20:48:00,13.993,14.12,13.972,14.007,500000.0
2009-06-15 20:50:00,13.97,14.068,13.945,13.945,400000.0
2009-06-15 20:51:00,14.02,14.085,13.936,14.062,550000.0
2009-06-15 20:52:00,13.955,14.09,13.946,13.963,400000.0
2009-06-15 20:53:00,14.028,14.08,13.933,13.938,350000.0
2009-06-15 20:54:00,14.026,14.069,13.997,13.997,400000.0
2009-06-15 20:55:00,14.07,14.114,13.972,13.972,400000.0
2009-06-15 20:58:00,13.996,14.065,13.996,14.037,150000.0
2009-06-15 20:59:00,14.054,14.097,13.95,13.95,350000.0
2009-06-15 21:00:00,13.965,14.079,13.965,13.996,650000.0
2009-06-15 21:01:00,13.932,14.039,13.923,14.014,450000.0
2009-06-15 21:02:00,13.927,14.025,13.927,13.999,400000.0
2009-06-15 21:03:00,13.957,14.085,13.957,13.994,550000.0
2009-06-15 21:04:00,14.036,14.053,13.94,13.955,550000.0
2009-06-15 21:05:00,13.958,14.111,13.958,13.959,550000.0
2009-06-15 21:07:00,13.992,14.102,13.926,13.926,700000.0
2009-06-15 21:08:00,14.053,14.053,13.906,13.955,400000.0
2009-06-15 21:09:00,13.966,14.064,13.944,14.012,550000.0
2009-06-15 21:10:00,14.003,14.038,13.883,13.953,800000.0
2009-06-15 21:12:00,13.97,14.03,13.907,14.021,450000.0
2009-06-15 21:13:00,14.028,14.073,13.957,13.987,550000.0
2009-06-15 21:14:00,14.004,14.048,13.913,14.028,550000.0
2009-06-15 21:15:00,14.067,14.067,13.998,13.998,350000.0
2009-06-15 21:16:00,14.039,14.039,13.965,14.018,350000.0
2009-06-15 21:17:00,14.009,14.074,13.964,14.073,400000.0
2009-06-15 21:18:00,14.035,14.038,13.949,14.038,300000.0
2009-06-15 21:19:00,14.032,14.077,13.984,14.042,500000.0
2009-06-15 21:20:00,14.08,14.133,13.982,13.982,950000.0
2009-06-15 21:21:00,14.03,14.05,13.923,14.01,550000.0
2009-06-15 21:22:00,14.053,14.063,14.044,14.044,150000.0
2009-06-15 21:23:00,13.979,14.11,13.942,14.036,550000.0
2009-06-15 21:24:00,14.023,14.086,13.986,14.084,550000.0
2009-06-15 21:25:00,14.038,14.077,13.952,14.072,350000.0
2009-06-15 21:26:00,14.071,14.071,13.951,14.046,450000.0
2009-06-15 21:27:00,14.069,14.073,13.982,14.001,450000.0
2009-06-15 21:28:00,13.999,14.093,13.967,14.074,600000.0
2009-06-15 21:29:00,14.068,14.074,13.941,14.031,700000.0
2009-06-15 21:30:00,14.022,14.022,13.915,13.915,550000.0
2009-06-15 21:31:00,13.97,14.015,13.97,14.015,200000.0
2009-06-15 21:32:00,14.061,14.061,13.986,14.061,350000.0
2009-06-15 21:34:00,14.03,14.03,14.03,14.03,350000.0
2009-06-15 21:35:00,13.973,14.065,13.973,13.978,350000.0
2009-06-15 21:37:00,14.023,14.034,13.961,13.961,350000.0
2009-06-15 21:38:00,13.963,14.092,13.936,13.984,400000.0
2009-06-15 21:39:00,14.047,14.047,13.974,13.994,200000.0
2009-06-15 21:40:00,13.943,14.064,13.943,14.064,750000.0
2009-06-15 21:41:00,14.058,14.058,13.913,13.957,550000.0
2009-06-15 21:42:00,14.029,14.069,14.007,14.056,350000.0
2009-06-15 21:45:00,14.062,14.062,14.0,14.0,100000.0
2009-06-15 21:48:00,14.057,14.057,13.945,13.945,350000.0
2009-06-15 21:49:00,14.039,14.051,13.953,14.051,250000.0
2009-06-15 21:50:00,14.069,14.121,13.976,14.045,900000.0
2009-06-15 21:51:00,14.077,14.081,13.968,14.004,550000.0
2009-06-15 21:52:00,14.088,14.088,14.012,14.052,200000.0
2009-06-15 21:53:00,14.053,14.097,13.976,14.015,750000.0
2009-06-15 21:54:00,14.081,14.081,14.048,14.048,100000.0
2009-06-15 21:55:00,14.023,14.066,13.93,13.986,650000.0
2009-06-15 21:56:00,14.015,14.087,13.972,14.082,400000.0
2009-06-15 21:57:00,14.051,14.051,13.999,13.999,200000.0
2009-06-15 21:59:00,13.955,14.096,13.955,14.087,700000.0
2009-06-15 22:00:00,13.925,14.029,13.907,14.024,550000.0
2009-06-15 22:01:00,14.043,14.046,13.904,13.932,550000.0
2009-06-15 22:03:00,13.951,14.065,13.946,14.065,300000.0
2009-06-15 22:04:00,14.07,14.07,13.952,13.952,550000.0
2009-06-15 22:05:00,14.026,14.058,13.952,13.957,400000.0
2009-06-15 22:06:00,13.95,14.035,13.934,14.035,300000.0
2009-06-15 22:08:00,13.99,14.074,13.973,13.988,450000.0
2009-06-15 22:09:00,14.083,14.083,14.005,14.081,150000.0
2009-06-15 22:10:00,14.071,14.071,13.988,14.012,450000.0
2009-06-15 22:12:00,14.059,14.059,14.002,14.002,100000.0
2009-06-15 22:13:00,14.057,14.057,13.909,14.01,300000.0
2009-06-15 22:14:00,14.048,14.077,13.992,14.052,500000.0
2009-06-15 22:15:00,13.941,14.067,13.941,14.053,300000.0
2009-06-15 22:16:00,14.036,14.036,13.971,13.971,200000.0
2009-06-15 22:17:00,13.989,14.08,13.956,14.004,650000.0
2009-06-15 22:18:00,14.029,14.057,13.942,14.057,500000.0
2009-06-15 22:19:00,14.06,14.06,13.945,14.043,550000.0
2009-06-15 22:20:00,14.062,14.062,13.91,14.048,600000.0
2009-06-15 22:21:00,14.056,14.067,13.972,14.026,400000.0
2009-06-15 22:22:00,13.947,14.043,13.947,14.043,100000.0
2009-06-15 22:23:00,13.996,14.043,13.944,13.964,250000.0
2009-06-15 22:24:00,13.986,14.052,13.986,14.052,100000.0
2009-06-15 22:25:00,14.076,14.076,14.031,14.031,100000.0
2009-06-15 22:30:00,14.049,14.053,14.017,14.017,150000.0
2009-06-15 22:31:00,14.057,14.057,14.023,14.023,100000.0
2009-06-15 22:32:00,14.03,14.03,14.03,14.03,350000.0
2009-06-15 22:33:00,14.017,14.045,13.938,14.045,350000.0
2009-06-15 22:34:00,14.05,14.05,13.952,13.952,250000.0
2009-06-15 22:37:00,14.02,14.02,14.02,14.02,200000.0
2009-06-15 22:39:00,13.971,14.047,13.913,14.047,200000.0
2009-06-15 22:40:00,13.966,14.014,13.924,13.924,350000.0
2009-06-15 22:41:00,13.942,13.998,13.942,13.998,250000.0
2009-06-15 22:42:00,13.969,13.981,13.911,13.959,400000.0
2009-06-15 22:43:00,13.974,14.028,13.931,13.937,450000.0
2009-06-15 22:49:00,13.946,14.082,13.946,14.082,300000.0
2009-06-15 22:50:00,14.007,14.058,13.971,14.058,200000.0
2009-06-15 22:52:00,14.04,14.104,14.001,14.078,550000.0
2009-06-15 22:53:00,14.067,14.067,13.93,13.978,450000.0
2009-06-15 22:56:00,14.06,14.06,14.03,14.03,100000.0
2009-06-15 22:57:00,14.059,14.059,13.963,14.017,300000.0
2009-06-15 22:58:00,14.02,14.02,14.02,14.02,550000.0
2009-06-15 22:59:00,14.054,14.054,14.0,14.012,550000.0
2009-06-15 23:00:00,14.037,14.042,13.901,14.009,800000.0
2009-06-15 23:02:00,13.954,14.051,13.92,13.92,250000.0
2009-06-15 23:03:00,14.051,14.051,13.946,13.946,100000.0
2009-06-15 23:04:00,14.034,14.034,13.891,13.91,450000.0
2009-06-15 23:10:00,13.983,14.08,13.942,13.95,1050000.0
2009-06-15 23:11:00,13.907,14.005,13.907,13.976,400000.0
2009-06-15 23:13:00,13.971,14.048,13.894,14.018,450000.0
2009-06-15 23:14:00,13.912,14.037,13.912,13.947,400000.0
2009-06-15 23:15:00,14.013,14.013,13.898,13.986,450000.0
2009-06-15 23:20:00,14.003,14.043,13.919,14.003,700000.0
2009-06-15 23:21:00,14.039,14.039,13.918,13.934,350000.0
2009-06-15 23:25:00,14.02,14.02,14.02,14.02,700000.0
2009-06-15 23:30:00,13.925,14.035,13.925,14.035,700000.0
2009-06-15 23:34:00,13.895,14.04,13.895,13.958,500000.0
2009-06-15 23:40:00,13.974,14.043,13.902,13.916,1650000.0
2009-06-15 23:50:00,14.042,14.042,13.959,13.959,200000.0
2009-06-15 23:52:00,13.902,14.038,13.902,13.942,700000.0
2009-06-15 23:57:00,13.964,13.964,13.964,13.964,50000.0
2009-06-15 23:58:00,14.03,14.034,13.923,14.03,400000.0
2009-06-16 00:00:00,13.96,14.141,13.96,14.019,450000.0
2009-06-16 00:01:00,14.038,14.052,13.983,13.983,400000.0
2009-06-16 00:02:00,13.938,14.037,13.878,13.947,550000.0
2009-06-16 00:03:00,13.974,14.064,13.974,14.031,350000.0
2009-06-16 00:04:00,14.027,14.063,13.983,14.026,350000.0
2009-06-16 00:05:00,13.97,14.049,13.945,14.026,450000.0
2009-06-16 00:06:00,13.908,14.043,13.908,13.951,450000.0
2009-06-16 00:07:00,14.071,14.071,14.071,14.071,50000.0
2009-06-16 00:08:00,14.084,14.084,14.084,14.084,50000.0
2009-06-16 00:09:00,14.065,14.082,14.032,14.082,300000.0
2009-06-16 00:10:00,14.024,14.054,13.969,14.024,500000.0
2009-06-16 00:13:00,14.041,14.08,13.955,14.039,400000.0
2009-06-16 00:15:00,13.965,14.071,13.965,14.043,350000.0
2009-06-16 00:16:00,14.008,14.088,13.977,13.977,400000.0
2009-06-16 00:17:00,14.061,14.097,14.011,14.011,450000.0
2009-06-16 00:18:00,14.084,14.084,14.041,14.059,150000.0
2009-06-16 00:19:00,14.048,14.078,13.936,14.078,400000.0
2009-06-16 00:20:00,14.024,14.076,13.972,14.003,400000.0
2009-06-16 00:21:00,14.048,14.068,14.045,14.068,150000.0
2009-06-16 00:23:00,14.019,14.044,13.986,14.041,300000.0
2009-06-16 00:24:00,14.077,14.077,13.934,14.027,450000.0
2009-06-16 00:30:00,13.917,14.053,13.917,13.954,350000.0
2009-06-16 00:31:00,14.028,14.085,14.022,14.085,400000.0
2009-06-16 00:32:00,14.061,14.091,14.006,14.061,500000.0
2009-06-16 00:33:00,14.066,14.066,13.947,14.048,250000.0
2009-06-16 00:34:00,14.05,14.088,13.986,14.084,450000.0
2009-06-16 00:35:00,14.04,14.041,13.942,14.041,250000.0
2009-06-16 00:36:00,14.013,14.077,13.95,14.077,400000.0
2009-06-16 00:37:00,14.001,14.097,13.998,14.022,550000.0
2009-06-16 00:39:00,14.089,14.108,14.016,14.016,350000.0
2009-06-16 00:40:00,14.049,14.054,13.913,14.046,1400000.0
2009-06-16 00:41:00,14.056,14.081,14.004,14.023,550000.0
2009-06-16 00:42:00,13.942,14.066,13.942,14.031,250000.0
2009-06-16 00:43:00,14.041,14.084,13.952,14.042,400000.0
2009-06-16 00:45:00,13.998,13.998,13.998,13.998,50000.0
2009-06-16 00:46:00,14.008,14.008,13.959,13.959,100000.0
2009-06-16 00:48:00,13.973,14.083,13.97,14.079,550000.0
2009-06-16 00:50:00,14.058,14.064,13.928,14.064,600000.0
2009-06-16 00:51:00,14.025,14.067,13.921,14.067,450000.0
2009-06-16 00:53:00,14.009,14.098,13.979,14.078,700000.0
2009-06-16 00:54:00,13.972,14.122,13.954,13.992,500000.0
2009-06-16 00:55:00,13.949,14.048,13.949,14.048,300000.0
2009-06-16 00:56:00,14.024,14.098,13.991,13.991,400000.0
2009-06-16 00:57:00,14.072,14.107,14.013,14.041,500000.0
2009-06-16 00:58:00,14.052,14.081,13.967,14.081,350000.0
2009-06-16 00:59:00,14.056,14.073,13.979,14.029,500000.0
2009-06-16 01:00:00,13.983,14.063,13.983,14.049,250000.0
2009-06-16 01:01:00,14.036,14.065,13.956,14.065,250000.0
2009-06-16 01:03:00,14.038,14.088,13.938,14.08,350000.0
2009-06-16 01:04:00,14.062,14.066,14.062,14.066,100000.0
2009-06-16 01:05:00,13.918,14.039,13.918,14.035,200000.0
2009-06-16 01:06:00,14.025,14.075,13.939,13.94,400000.0
2009-06-16 01:08:00,14.003,14.071,13.973,14.052,300000.0
2009-06-16 01:09:00,13.969,14.077,13.955,14.01,400000.0
2009-06-16 01:10:00,13.979,14.046,13.913,13.977,800000.0
2009-06-16 01:11:00,13.991,14.101,13.991,14.101,300000.0
2009-06-16 01:12:00,13.948,14.057,13.921,13.921,300000.0
2009-06-16 01:13:00,14.003,14.021,14.003,14.021,100000.0
2009-06-16 01:14:00,14.06,14.09,14.031,14.031,300000.0
2009-06-16 01:15:00,14.043,14.08,14.027,14.071,250000.0
2009-06-16 01:17:00,14.018,14.099,13.982,14.026,350000.0
2009-06-16 01:18:00,14.102,14.109,14.027,14.033,350000.0
2009-06-16 01:20:00,14.038,14.102,13.946,14.102,750000.0
2009-06-16 01:21:00,14.037,14.037,14.037,14.037,50000.0
2009-06-16 01:23:00,14.086,14.107,14.024,14.058,500000.0
2009-06-16 01:24:00,13.972,14.07,13.972,14.029,200000.0
2009-06-16 01:25:00,14.124,14.124,14.099,14.099,100000.0
2009-06-16 01:26:00,14.1,14.132,14.028,14.088,500000.0
2009-06-16 01:27:00,14.028,14.139,14.02,14.094,400000.0
2009-06-16 01:28:00,14.084,14.113,13.978,14.044,350000.0
2009-06-16 01:29:00,14.068,14.108,13.936,14.069,500000.0
2009-06-16 01:30:00,14.073,14.11,13.983,14.036,400000.0
2009-06-16 01:31:00,14.117,14.117,13.972,14.113,400000.0
2009-06-16 01:32:00,14.117,14.117,13.972,14.095,400000.0
2009-06-16 01:33:00,14.104,14.123,14.102,14.123,200000.0
2009-06-16 01:34:00,14.024,14.097,13.96,14.097,300000.0
2009-06-16 01:35:00,14.03,14.117,13.991,14.063,500000.0
2009-06-16 01:36:00,14.059,14.111,14.059,14.103,200000.0
2009-06-16 01:37:00,14.09,14.117,13.993,14.116,350000.0
2009-06-16 01:38:00,14.081,14.11,13.95,14.059,400000.0
2009-06-16 01:39:00,14.049,14.134,14.049,14.134,300000.0
2009-06-16 01:40:00,14.099,14.111,14.021,14.092,400000.0
2009-06-16 01:41:00,14.07,14.118,14.07,14.103,400000.0
2009-06-16 01:42:00,14.077,14.118,14.04,14.092,400000.0
2009-06-16 01:43:00,14.074,14.112,13.98,14.112,350000.0
2009-06-16 01:44:00,14.009,14.119,13.946,14.119,700000.0
2009-06-16 01:45:00,13.959,14.108,13.94,13.981,800000.0
2009-06-16 01:46:00,14.069,14.107,13.969,14.086,400000.0
2009-06-16 01:47:00,14.061,14.133,14.05,14.133,850000.0
2009-06-16 01:48:00,14.075,14.093,14.064,14.093,250000.0
2009-06-16 01:49:00,14.112,14.112,14.009,14.11,550000.0
2009-06-16 01:50:00,14.07,14.116,13.982,14.116,500000.0
2009-06-16 01:52:00,14.094,14.152,14.052,14.095,400000.0
2009-06-16 01:53:00,14.05,14.137,14.014,14.133,350000.0
2009-06-16 01:54:00,14.074,14.103,14.074,14.079,300000.0
2009-06-16 01:55:00,14.091,14.108,13.992,14.076,600000.0
2009-06-16 01:56:00,14.12,14.125,14.045,14.045,400000.0
2009-06-16 01:57:00,14.108,14.121,14.002,14.002,650000.0
2009-06-16 02:00:00,14.12,14.12,14.11,14.11,450000.0
2009-06-16 02:01:00,14.165,14.165,14.061,14.165,450000.0
2009-06-16 02:02:00,14.052,14.139,13.963,14.098,750000.0
2009-06-16 02:03:00,14.127,14.139,14.002,14.139,400000.0
2009-06-16 02:04:00,14.153,14.179,14.033,14.126,500000.0
2009-06-16 02:05:00,14.129,14.159,14.041,14.159,450000.0
2009-06-16 02:06:00,14.163,14.163,14.067,14.093,250000.0
2009-06-16 02:07:00,14.041,14.165,14.027,14.112,500000.0
2009-06-16 02:09:00,14.144,14.144,14.034,14.144,250000.0
2009-06-16 02:10:00,14.047,14.124,13.999,14.108,300000.0
2009-06-16 02:13:00,14.144,14.151,14.069,14.069,200000.0
2009-06-16 02:15:00,14.016,14.155,14.016,14.074,350000.0
2009-06-16 02:16:00,14.134,14.134,14.072,14.072,250000.0
2009-06-16 02:17:00,14.137,14.137,14.06,14.066,250000.0
2009-06-16 02:18:00,14.037,14.127,14.003,14.127,400000.0
2009-06-16 02:19:00,14.089,14.089,14.051,14.051,100000.0
2009-06-16 02:20:00,14.031,14.106,14.028,14.057,250000.0
2009-06-16 02:21:00,14.109,14.16,14.067,14.116,500000.0
2009-06-16 02:22:00,14.1,14.1,14.1,14.1,300000.0
2009-06-16 02:24:00,14.1,14.132,14.081,14.12,300000.0
2009-06-16 02:25:00,14.122,14.145,13.998,14.105,450000.0
2009-06-16 02:26:00,14.13,14.131,14.021,14.131,500000.0
2009-06-16 02:27:00,14.098,14.113,13.959,14.087,350000.0
2009-06-16 02:28:00,14.044,14.075,13.915,14.075,650000.0
2009-06-16 02:29:00,14.124,14.133,13.996,14.098,300000.0
2009-06-16 02:30:00,14.025,14.142,13.996,14.127,700000.0
2009-06-16 02:31:00,14.078,14.13,14.037,14.13,150000.0
2009-06-16 02:32:00,14.091,14.091,13.993,13.998,400000.0
2009-06-16 02:33:00,14.031,14.131,13.999,14.021,600000.0
2009-06-16 02:34:00,14.062,14.121,14.014,14.074,450000.0
2009-06-16 02:35:00,14.039,14.115,13.978,14.079,400000.0
2009-06-16 02:36:00,14.093,14.093,13.911,13.997,1000000.0
2009-06-16 02:37:00,14.006,14.115,14.006,14.011,500000.0
2009-06-16 02:38:00,14.13,14.141,14.032,14.108,550000.0
2009-06-16 02:39:00,14.031,14.177,14.027,14.085,500000.0
2009-06-16 02:40:00,14.119,14.139,14.032,14.123,500000.0
2009-06-16 02:41:00,14.145,14.172,14.031,14.084,750000.0
2009-06-16 02:42:00,14.027,14.134,14.017,14.042,400000.0
2009-06-16 02:43:00,14.131,14.131,14.113,14.131,250000.0
2009-06-16 02:44:00,14.028,14.146,13.999,14.135,350000.0
2009-06-16 02:45:00,14.122,14.139,14.0,14.133,350000.0
2009-06-16 02:46:00,14.148,14.149,14.038,14.072,300000.0
2009-06-16 02:48:00,14.094,14.124,14.039,14.094,500000.0
2009-06-16 02:50:00,14.089,14.147,14.019,14.039,600000.0
2009-06-16 02:51:00,14.12,14.12,14.12,14.12,350000.0
2009-06-16 02:52:00,14.144,14.152,14.044,14.142,350000.0
2009-06-16 02:53:00,14.143,14.147,14.038,14.038,450000.0
2009-06-16 02:54:00,14.119,14.158,14.106,14.119,350000.0
2009-06-16 02:55:00,14.14,14.141,14.044,14.102,300000.0
2009-06-16 02:56:00,14.066,14.167,14.039,14.086,300000.0
2009-06-16 02:57:00,14.137,14.167,14.078,14.135,500000.0
2009-06-16 02:58:00,14.096,14.154,14.032,14.032,250000.0
2009-06-16 02:59:00,14.1,14.147,14.002,14.022,1300000.0
2009-06-16 03:00:00,14.151,14.151,14.059,14.059,150000.0
2009-06-16 03:01:00,14.098,14.188,14.098,14.162,400000.0
2009-06-16 03:02:00,14.142,14.162,14.076,14.159,550000.0
2009-06-16 03:03:00,14.049,14.154,14.038,14.109,350000.0
2009-06-16 03:04:00,14.155,14.155,14.024,14.125,800000.0
2009-06-16 03:05:00,14.091,14.138,14.004,14.031,500000.0
2009-06-16 03:06:00,14.08,14.171,13.993,14.079,500000.0
2009-06-16 03:07:00,14.152,14.152,14.092,14.092,250000.0
2009-06-16 03:09:00,14.049,14.148,14.049,14.138,800000.0
2009-06-16 03:10:00,14.148,14.171,14.049,14.074,350000.0
2009-06-16 03:11:00,14.165,14.165,14.009,14.084,450000.0
2009-06-16 03:12:00,14.142,14.142,14.073,14.073,150000.0
2009-06-16 03:13:00,14.11,14.153,14.064,14.133,250000.0
2009-06-16 03:14:00,14.171,14.171,14.044,14.153,300000.0
2009-06-16 03:15:00,14.12,14.12,14.022,14.022,100000.0
2009-06-16 03:16:00,14.041,14.157,14.041,14.078,350000.0
2009-06-16 03:17:00,14.103,14.159,14.06,14.06,250000.0
2009-06-16 03:18:00,14.063,14.19,14.063,14.078,350000.0
2009-06-16 03:19:00,14.053,14.163,14.015,14.09,750000.0
2009-06-16 03:20:00,14.136,14.136,14.052,14.118,200000.0
2009-06-16 03:21:00,14.101,14.164,14.037,14.107,700000.0
2009-06-16 03:22:00,14.179,14.179,14.179,14.179,50000.0
2009-06-16 03:23:00,14.134,14.17,14.088,14.163,300000.0
2009-06-16 03:25:00,14.079,14.152,14.038,14.038,300000.0
2009-06-16 03:27:00,14.155,14.155,13.98,14.124,800000.0
2009-06-16 03:29:00,14.078,14.168,14.053,14.123,1000000.0
2009-06-16 03:30:00,14.059,14.142,14.031,14.142,350000.0
2009-06-16 03:32:00,14.113,14.146,14.058,14.067,400000.0
2009-06-16 03:33:00,14.064,14.156,14.064,14.079,300000.0
2009-06-16 03:35:00,14.139,14.139,14.049,14.049,200000.0
2009-06-16 03:37:00,14.049,14.167,14.048,14.167,350000.0
2009-06-16 03:38:00,14.171,14.171,14.044,14.128,250000.0
2009-06-16 03:39:00,14.154,14.183,14.092,14.151,500000.0
2009-06-16 03:40:00,13.998,14.111,13.998,14.109,400000.0
2009-06-16 03:41:00,14.069,14.069,14.012,14.012,100000.0
2009-06-16 03:42:00,14.151,14.151,14.009,14.142,400000.0
2009-06-16 03:43:00,14.169,14.169,14.031,14.146,350000.0
2009-06-16 03:44:00,14.171,14.175,14.044,14.061,250000.0
2009-06-16 03:46:00,14.177,14.211,14.067,14.165,350000.0
2009-06-16 03:47:00,14.108,14.178,14.062,14.158,550000.0
2009-06-16 03:48:00,14.041,14.161,14.041,14.161,500000.0
2009-06-16 03:49:00,14.158,14.164,14.078,14.109,600000.0
2009-06-16 03:50:00,14.14,14.181,14.029,14.181,650000.0
2009-06-16 03:51:00,14.146,14.211,14.07,14.163,550000.0
2009-06-16 03:52:00,14.12,14.182,14.12,14.144,350000.0
2009-06-16 03:53:00,14.166,14.225,14.095,14.095,350000.0
2009-06-16 03:54:00,14.121,14.144,14.008,14.142,400000.0
2009-06-16 03:55:00,14.178,14.252,14.091,14.164,500000.0
2009-06-16 03:56:00,14.192,14.206,14.136,14.182,500000.0
2009-06-16 03:57:00,14.196,14.257,14.089,14.183,1200000.0
2009-06-16 03:58:00,14.232,14.245,14.106,14.159,1050000.0
2009-06-16 03:59:00,14.204,14.206,14.052,14.14,750000.0
2009-06-16 04:00:00,14.184,14.192,14.141,14.161,250000.0
2009-06-16 04:01:00,14.15,14.185,14.137,14.137,150000.0
2009-06-16 04:02:00,14.209,14.214,14.14,14.14,350000.0
2009-06-16 04:03:00,14.157,14.184,14.102,14.184,250000.0
2009-06-16 04:04:00,14.191,14.194,14.097,14.171,250000.0
2009-06-16 04:05:00,14.206,14.234,14.085,14.142,400000.0
2009-06-16 04:06:00,14.188,14.214,14.118,14.187,500000.0
2009-06-16 04:07:00,14.187,14.21,14.176,14.21,200000.0
2009-06-16 04:08:00,14.201,14.201,14.201,14.201,50000.0
2009-06-16 04:09:00,14.193,14.194,14.038,14.094,1300000.0
2009-06-16 04:10:00,14.122,14.184,14.069,14.105,350000.0
2009-06-16 04:11:00,14.177,14.183,14.067,14.165,250000.0
2009-06-16 04:12:00,14.214,14.214,14.167,14.167,100000.0
2009-06-16 04:13:00,14.045,14.162,14.045,14.091,450000.0
2009-06-16 04:14:00,14.207,14.207,14.151,14.151,150000.0
2009-06-16 04:15:00,14.101,14.101,14.101,14.101,50000.0
2009-06-16 04:16:00,14.179,14.208,14.116,14.178,400000.0
2009-06-16 04:17:00,14.133,14.186,14.078,14.186,200000.0
2009-06-16 04:18:00,14.129,14.211,14.129,14.211,100000.0
2009-06-16 04:19:00,14.166,14.2,14.062,14.2,750000.0
2009-06-16 04:20:00,14.136,14.195,14.069,14.069,350000.0
2009-06-16 04:22:00,14.217,14.217,14.09,14.09,400000.0
2009-06-16 04:23:00,14.173,14.208,14.131,14.131,250000.0
2009-06-16 04:25:00,14.214,14.214,14.214,14.214,50000.0
2009-06-16 04:26:00,14.227,14.232,14.143,14.143,200000.0
2009-06-16 04:27:00,14.187,14.219,14.132,14.184,500000.0
2009-06-16 04:29:00,14.144,14.2,14.072,14.2,450000.0
2009-06-16 04:30:00,14.178,14.178,14.057,14.136,450000.0
2009-06-16 04:33:00,14.181,14.194,14.074,14.194,400000.0
2009-06-16 04:34:00,14.212,14.212,14.102,14.15,350000.0
2009-06-16 04:35:00,14.187,14.214,14.115,14.166,700000.0
2009-06-16 04:36:00,14.174,14.21,14.118,14.21,150000.0
2009-06-16 04:37:00,14.078,14.206,14.078,14.206,350000.0
2009-06-16 04:38:00,14.186,14.219,14.075,14.166,450000.0
2009-06-16 04:40:00,14.201,14.201,14.067,14.067,300000.0
2009-06-16 04:41:00,14.196,14.204,14.105,14.105,350000.0
2009-06-16 04:42:00,14.199,14.237,14.098,14.172,850000.0
2009-06-16 04:43:00,14.132,14.209,14.111,14.158,400000.0
2009-06-16 04:44:00,14.193,14.214,14.099,14.214,250000.0
2009-06-16 04:46:00,14.184,14.238,14.109,14.109,550000.0
2009-06-16 04:47:00,14.111,14.204,14.064,14.169,450000.0
2009-06-16 04:48:00,14.169,14.179,14.076,14.098,350000.0
2009-06-16 04:49:00,14.214,14.244,14.112,14.151,550000.0
2009-06-16 04:50:00,14.101,14.148,14.101,14.148,100000.0
2009-06-16 04:51:00,14.143,14.234,14.131,14.154,350000.0
2009-06-16 04:52:00,14.205,14.205,14.094,14.164,200000.0
2009-06-16 04:53:00,14.146,14.221,14.101,14.211,550000.0
2009-06-16 04:54:00,14.114,14.227,14.114,14.227,100000.0
2009-06-16 04:56:00,14.214,14.224,14.214,14.224,100000.0
2009-06-16 04:57:00,14.204,14.204,14.149,14.149,100000.0
2009-06-16 04:58:00,14.207,14.237,14.142,14.209,500000.0
2009-06-16 04:59:00,14.082,14.18,14.082,14.139,200000.0
2009-06-16 05:00:00,14.179,14.209,14.179,14.196,300000.0
2009-06-16 05:02:00,14.167,14.223,14.137,14.197,300000.0
2009-06-16 05:03:00,14.229,14.229,14.105,14.105,400000.0
2009-06-16 05:04:00,14.224,14.224,14.224,14.224,100000.0
2009-06-16 05:05:00,14.231,14.234,14.118,14.234,450000.0
2009-06-16 05:06:00,14.14,14.224,14.058,14.191,350000.0
2009-06-16 05:07:00,14.173,14.173,14.173,14.173,50000.0
2009-06-16 05:08:00,14.117,14.117,14.062,14.062,150000.0
2009-06-16 05:09:00,14.15,14.195,14.033,14.094,1000000.0
2009-06-16 05:10:00,14.143,14.143,14.082,14.082,100000.0
2009-06-16 05:11:00,14.023,14.122,14.023,14.088,200000.0
2009-06-16 05:12:00,14.196,14.196,14.098,14.172,300000.0
2009-06-16 05:13:00,14.198,14.202,14.198,14.202,100000.0
2009-06-16 05:14:00,14.14,14.191,14.09,14.11,500000.0
2009-06-16 05:15:00,14.191,14.191,14.044,14.073,350000.0
2009-06-16 05:16:00,14.186,14.186,14.042,14.107,550000.0
2009-06-16 05:17:00,14.184,14.209,14.099,14.164,500000.0
2009-06-16 05:18:00,14.117,14.227,14.103,14.103,500000.0
2009-06-16 05:19:00,14.109,14.212,14.04,14.04,700000.0
2009-06-16 05:20:00,14.091,14.194,14.087,14.194,250000.0
2009-06-16 05:21:00,14.074,14.118,14.074,14.1,250000.0
2009-06-16 05:28:00,14.198,14.198,14.067,14.122,250000.0
2009-06-16 05:29:00,14.201,14.201,14.087,14.104,400000.0
2009-06-16 05:30:00,14.186,14.186,14.054,14.111,400000.0
2009-06-16 05:31:00,14.206,14.206,14.168,14.168,100000.0
2009-06-16 05:33:00,14.202,14.202,14.119,14.119,200000.0
2009-06-16 05:35:00,14.201,14.201,14.201,14.201,50000.0
2009-06-16 05:36:00,14.218,14.222,14.138,14.138,200000.0
2009-06-16 05:38:00,14.042,14.119,14.042,14.119,300000.0
2009-06-16 05:39:00,14.138,14.258,14.138,14.193,350000.0
2009-06-16 05:40:00,14.066,14.093,14.043,14.093,150000.0
2009-06-16 05:41:00,14.176,14.176,14.068,14.156,300000.0
2009-06-16 05:42:00,14.217,14.217,14.095,14.095,100000.0
2009-06-16 05:44:00,14.188,14.188,14.13,14.13,150000.0
2009-06-16 05:45:00,14.15,14.15,14.15,14.15,200000.0
2009-06-16 05:46:00,14.173,14.189,14.099,14.153,200000.0
2009-06-16 05:47:00,14.062,14.189,14.059,14.139,500000.0
2009-06-16 05:48:00,14.15,14.15,14.029,14.029,400000.0
2009-06-16 05:50:00,14.065,14.106,14.065,14.106,100000.0
2009-06-16 05:51:00,14.158,14.176,14.046,14.099,400000.0
2009-06-16 05:52:00,14.164,14.164,14.16,14.16,100000.0
2009-06-16 05:54:00,14.092,14.164,14.021,14.164,250000.0
2009-06-16 05:55:00,14.084,14.177,14.034,14.172,450000.0
2009-06-16 05:56:00,14.07,14.157,14.07,14.131,300000.0
2009-06-16 05:57:00,14.068,14.115,14.068,14.115,100000.0
2009-06-16 05:58:00,14.168,14.181,14.064,14.072,350000.0
2009-06-16 05:59:00,14.148,14.194,14.059,14.164,500000.0
2009-06-16 06:00:00,14.14,14.154,14.056,14.145,400000.0
2009-06-16 06:01:00,14.113,14.219,14.08,14.203,350000.0
2009-06-16 06:02:00,14.113,14.194,14.097,14.097,200000.0
2009-06-16 06:03:00,14.099,14.164,14.099,14.158,250000.0
2009-06-16 06:04:00,14.106,14.106,14.051,14.051,100000.0
2009-06-16 06:05:00,14.086,14.149,14.018,14.082,400000.0
2009-06-16 06:07:00,14.119,14.184,14.058,14.119,400000.0
2009-06-16 06:08:00,14.164,14.194,14.068,14.114,400000.0
2009-06-16 06:09:00,14.086,14.086,14.086,14.086,50000.0
2009-06-16 06:10:00,14.082,14.163,14.082,14.113,300000.0
2009-06-16 06:11:00,14.089,14.145,14.079,14.145,150000.0
2009-06-16 06:12:00,14.153,14.153,14.084,14.084,100000.0
2009-06-16 06:13:00,14.194,14.194,14.194,14.194,50000.0
2009-06-16 06:14:00,14.184,14.184,14.184,14.184,50000.0
2009-06-16 06:15:00,14.101,14.146,14.032,14.103,400000.0
2009-06-16 06:16:00,14.128,14.211,14.092,14.211,400000.0
2009-06-16 06:17:00,14.163,14.179,14.083,14.169,350000.0
2009-06-16 06:18:00,14.175,14.251,14.092,14.179,650000.0
2009-06-16 06:19:00,14.158,14.184,14.117,14.117,250000.0
2009-06-16 06:20:00,14.038,14.148,14.038,14.059,300000.0
2009-06-16 06:21:00,14.19,14.191,14.061,14.191,400000.0
2009-06-16 06:23:00,14.203,14.227,14.111,14.141,350000.0
2009-06-16 06:24:00,14.033,14.087,14.033,14.087,100000.0
2009-06-16 06:26:00,14.18,14.18,14.18,14.18,550000.0
2009-06-16 06:30:00,14.086,14.147,14.028,14.044,550000.0
2009-06-16 06:31:00,14.1,14.158,14.066,14.158,250000.0
2009-06-16 06:32:00,14.092,14.17,14.052,14.164,500000.0
2009-06-16 06:33:00,14.131,14.15,14.04,14.114,300000.0
2009-06-16 06:34:00,14.084,14.156,14.061,14.061,550000.0
2009-06-16 06:35:00,14.053,14.18,14.053,14.083,500000.0
2009-06-16 06:36:00,14.085,14.19,14.085,14.096,350000.0
2009-06-16 06:37:00,14.087,14.165,14.037,14.155,550000.0
2009-06-16 06:38:00,14.138,14.163,14.081,14.153,400000.0
2009-06-16 06:39:00,14.169,14.184,14.054,14.184,400000.0
2009-06-16 06:40:00,14.107,14.161,14.061,14.152,350000.0
2009-06-16 06:41:00,14.089,14.189,14.089,14.189,450000.0
2009-06-16 06:42:00,14.064,14.169,14.042,14.095,800000.0
2009-06-16 06:43:00,14.096,14.162,14.089,14.109,350000.0
2009-06-16 06:44:00,14.132,14.165,14.037,14.124,450000.0
2009-06-16 06:45:00,14.088,14.159,14.031,14.031,400000.0
2009-06-16 06:46:00,14.161,14.227,14.091,14.091,350000.0
2009-06-16 06:47:00,14.078,14.153,14.015,14.123,500000.0
2009-06-16 06:48:00,14.119,14.135,14.054,14.135,150000.0
2009-06-16 06:49:00,14.074,14.14,14.074,14.125,350000.0
2009-06-16 06:50:00,14.088,14.185,14.072,14.088,400000.0
2009-06-16 06:51:00,14.117,14.162,14.051,14.121,450000.0
2009-06-16 06:52:00,14.111,14.139,14.044,14.101,350000.0
2009-06-16 06:53:00,14.141,14.176,14.102,14.102,500000.0
2009-06-16 06:54:00,14.125,14.167,14.046,14.047,400000.0
2009-06-16 06:55:00,14.072,14.148,14.048,14.093,400000.0
2009-06-16 06:56:00,14.112,14.143,14.008,14.065,500000.0
2009-06-16 06:57:00,14.169,14.169,14.063,14.073,250000.0
2009-06-16 06:58:00,14.035,14.172,14.035,14.136,550000.0
2009-06-16 06:59:00,14.184,14.203,14.054,14.137,550000.0
2009-06-16 07:00:00,14.091,14.174,14.075,14.075,400000.0
2009-06-16 07:01:00,14.084,14.164,14.046,14.164,400000.0
2009-06-16 07:02:00,14.104,14.18,14.081,14.153,350000.0
2009-06-16 07:03:00,14.065,14.128,14.065,14.11,350000.0
2009-06-16 07:04:00,14.119,14.173,14.076,14.077,550000.0
2009-06-16 07:05:00,14.075,14.223,14.052,14.205,550000.0
2009-06-16 07:06:00,14.18,14.18,14.031,14.031,450000.0
2009-06-16 07:07:00,14.187,14.187,14.135,14.14,500000.0
2009-06-16 07:08:00,14.112,14.201,14.072,14.195,450000.0
2009-06-16 07:09:00,14.153,14.166,14.095,14.162,350000.0
2009-06-16 07:10:00,14.114,14.192,14.109,14.186,450000.0
2009-06-16 07:11:00,14.112,14.211,14.096,14.211,300000.0
2009-06-16 07:12:00,14.171,14.191,14.068,14.181,400000.0
2009-06-16 07:13:00,14.115,14.198,14.086,14.133,350000.0
2009-06-16 07:14:00,14.161,14.221,14.115,14.115,500000.0
2009-06-16 07:15:00,14.085,14.23,14.085,14.188,350000.0
2009-06-16 07:16:00,14.201,14.201,14.027,14.11,400000.0
2009-06-16 07:17:00,14.131,14.18,14.103,14.156,350000.0
2009-06-16 07:18:00,14.086,14.184,14.081,14.184,550000.0
2009-06-16 07:19:00,14.188,14.191,14.096,14.113,400000.0
2009-06-16 07:20:00,14.135,14.191,14.071,14.12,500000.0
2009-06-16 07:21:00,14.168,14.217,14.08,14.208,500000.0
2009-06-16 07:22:00,14.088,14.172,14.088,14.128,300000.0
2009-06-16 07:23:00,14.102,14.215,14.102,14.179,550000.0
2009-06-16 07:24:00,14.082,14.211,14.082,14.185,400000.0
2009-06-16 07:25:00,14.145,14.179,14.145,14.153,250000.0
2009-06-16 07:26:00,14.164,14.177,14.115,14.115,300000.0
2009-06-16 07:27:00,14.204,14.25,14.114,14.123,550000.0
2009-06-16 07:28:00,14.101,14.201,14.053,14.086,500000.0
2009-06-16 07:29:00,14.18,14.229,14.124,14.169,350000.0
2009-06-16 07:30:00,14.118,14.224,14.118,14.182,350000.0
2009-06-16 07:31:00,14.235,14.235,14.105,14.105,450000.0
2009-06-16 07:32:00,14.18,14.271,14.129,14.24,400000.0
2009-06-16 07:33:00,14.216,14.222,14.083,14.155,550000.0
2009-06-16 07:34:00,14.169,14.252,14.145,14.162,250000.0
2009-06-16 07:35:00,14.189,14.194,14.119,14.194,150000.0
2009-06-16 07:36:00,14.233,14.264,14.166,14.174,350000.0
2009-06-16 07:37:00,14.2,14.239,14.126,14.147,550000.0
2009-06-16 07:38:00,14.233,14.233,14.085,14.126,450000.0
2009-06-16 07:39:00,14.202,14.237,14.098,14.223,400000.0
2009-06-16 07:40:00,14.122,14.262,14.122,14.159,550000.0
2009-06-16 07:41:00,14.176,14.258,14.112,14.215,500000.0
2009-06-16 07:42:00,14.239,14.239,14.142,14.169,350000.0
2009-06-16 07:43:00,14.245,14.245,14.091,14.198,400000.0
2009-06-16 07:44:00,14.227,14.243,14.133,14.235,350000.0
2009-06-16 07:45:00,14.103,14.219,14.075,14.207,1000000.0
2009-06-16 07:46:00,14.131,14.24,14.096,14.24,400000.0
2009-06-16 07:47:00,14.173,14.201,14.09,14.102,400000.0
2009-06-16 07:48:00,14.226,14.226,14.107,14.153,800000.0
2009-06-16 07:49:00,14.192,14.24,14.124,14.22,450000.0
2009-06-16 07:50:00,14.112,14.24,14.082,14.24,900000.0
2009-06-16 07:51:00,14.157,14.213,14.107,14.107,350000.0
2009-06-16 07:52:00,14.233,14.233,14.162,14.162,400000.0
2009-06-16 07:53:00,14.115,14.246,14.115,14.167,400000.0
2009-06-16 07:55:00,14.202,14.264,14.131,14.14,500000.0
2009-06-16 07:56:00,14.212,14.233,14.1,14.163,800000.0
2009-06-16 07:57:00,14.2,14.215,14.121,14.215,400000.0
2009-06-16 07:58:00,14.17,14.216,14.099,14.174,850000.0
2009-06-16 07:59:00,14.282,14.282,14.148,14.266,350000.0
2009-06-16 08:00:00,14.253,14.263,14.14,14.258,550000.0
2009-06-16 08:01:00,14.268,14.268,14.175,14.248,350000.0
2009-06-16 08:02:00,14.25,14.25,14.129,14.14,450000.0
2009-06-16 08:03:00,14.258,14.258,14.112,14.144,400000.0
2009-06-16 08:04:00,14.185,14.283,14.153,14.202,400000.0
2009-06-16 08:05:00,14.243,14.253,14.139,14.139,400000.0
2009-06-16 08:06:00,14.15,14.217,14.13,14.145,350000.0
2009-06-16 08:07:00,14.154,14.23,14.109,14.153,450000.0
2009-06-16 08:08:00,14.167,14.224,14.09,14.123,400000.0
2009-06-16 08:09:00,14.259,14.259,14.106,14.224,500000.0
2009-06-16 08:10:00,14.189,14.267,14.175,14.229,350000.0
2009-06-16 08:11:00,14.173,14.228,14.132,14.228,500000.0
2009-06-16 08:12:00,14.167,14.294,14.167,14.234,350000.0
2009-06-16 08:13:00,14.177,14.307,14.177,14.269,550000.0
2009-06-16 08:14:00,14.227,14.29,14.154,14.154,500000.0
2009-06-16 08:15:00,14.259,14.293,14.128,14.221,550000.0
2009-06-16 08:16:00,14.133,14.253,14.116,14.212,350000.0
2009-06-16 08:17:00,14.252,14.268,14.245,14.268,150000.0
2009-06-16 08:18:00,14.208,14.208,14.077,14.104,400000.0
2009-06-16 08:19:00,14.078,14.209,14.078,14.149,700000.0
2009-06-16 08:20:00,14.173,14.289,14.157,14.172,500000.0
2009-06-16 08:21:00,14.181,14.244,14.119,14.244,450000.0
2009-06-16 08:22:00,14.208,14.213,14.126,14.128,500000.0
2009-06-16 08:23:00,14.253,14.297,14.161,14.23,550000.0
2009-06-16 08:24:00,14.182,14.22,14.124,14.152,400000.0
2009-06-16 08:25:00,14.161,14.258,14.13,14.2,650000.0
2009-06-16 08:26:00,14.159,14.219,14.144,14.199,350000.0
2009-06-16 08:27:00,14.268,14.273,14.17,14.17,350000.0
2009-06-16 08:28:00,14.189,14.294,14.141,14.141,600000.0
2009-06-16 08:29:00,14.22,14.239,14.13,14.144,400000.0
2009-06-16 08:30:00,14.145,14.245,14.145,14.198,400000.0
2009-06-16 08:31:00,14.175,14.245,14.13,14.169,500000.0
2009-06-16 08:32:00,14.188,14.261,14.1,14.172,500000.0
2009-06-16 08:33:00,14.179,14.234,14.111,14.174,500000.0
2009-06-16 08:34:00,14.181,14.299,14.161,14.161,300000.0
2009-06-16 08:35:00,14.27,14.27,14.103,14.183,550000.0
2009-06-16 08:36:00,14.16,14.281,14.14,14.237,450000.0
2009-06-16 08:37:00,14.23,14.256,14.123,14.17,450000.0
2009-06-16 08:38:00,14.233,14.264,14.157,14.182,500000.0
2009-06-16 08:39:00,14.156,14.223,14.128,14.209,550000.0
2009-06-16 08:40:00,14.23,14.259,14.148,14.194,350000.0
2009-06-16 08:41:00,14.167,14.254,14.101,14.254,350000.0
2009-06-16 08:42:00,14.242,14.299,14.155,14.18,550000.0
2009-06-16 08:43:00,14.188,14.274,14.157,14.157,350000.0
2009-06-16 08:44:00,14.19,14.276,14.149,14.186,550000.0
2009-06-16 08:45:00,14.155,14.252,14.117,14.214,400000.0
2009-06-16 08:46:00,14.248,14.281,14.159,14.189,600000.0
2009-06-16 08:47:00,14.174,14.238,14.152,14.231,350000.0
2009-06-16 08:48:00,14.29,14.29,14.17,14.285,550000.0
2009-06-16 08:49:00,14.243,14.285,14.162,14.285,650000.0
2009-06-16 08:50:00,14.241,14.281,14.133,14.239,500000.0
2009-06-16 08:51:00,14.18,14.275,14.18,14.266,350000.0
2009-06-16 08:52:00,14.293,14.293,14.164,14.224,400000.0
2009-06-16 08:53:00,14.224,14.267,14.138,14.267,400000.0
2009-06-16 08:54:00,14.149,14.285,14.149,14.216,450000.0
2009-06-16 08:55:00,14.287,14.287,14.123,14.189,500000.0
2009-06-16 08:56:00,14.19,14.292,14.163,14.292,350000.0
2009-06-16 08:57:00,14.306,14.31,14.18,14.18,400000.0
2009-06-16 08:58:00,14.287,14.287,14.148,14.283,450000.0
2009-06-16 08:59:00,14.293,14.293,14.227,14.227,350000.0
2009-06-16 09:00:00,14.217,14.326,14.212,14.248,600000.0
2009-06-16 09:01:00,14.276,14.283,14.201,14.229,400000.0
2009-06-16 09:02:00,14.254,14.276,14.17,14.17,300000.0
2009-06-16 09:03:00,14.288,14.288,14.162,14.255,550000.0
2009-06-16 09:04:00,14.201,14.27,14.165,14.165,350000.0
2009-06-16 09:05:00,14.297,14.297,14.158,14.174,750000.0
2009-06-16 09:06:00,14.16,14.294,14.158,14.294,550000.0
2009-06-16 09:07:00,14.219,14.315,14.184,14.215,500000.0
2009-06-16 09:08:00,14.289,14.289,14.151,14.285,550000.0
2009-06-16 09:09:00,14.23,14.308,14.138,14.308,950000.0
2009-06-16 09:10:00,14.228,14.263,14.117,14.201,450000.0
2009-06-16 09:11:00,14.263,14.306,14.162,14.256,500000.0
2009-06-16 09:12:00,14.209,14.352,14.206,14.254,650000.0
2009-06-16 09:13:00,14.169,14.293,14.169,14.277,400000.0
2009-06-16 09:14:00,14.217,14.305,14.148,14.305,350000.0
2009-06-16 09:15:00,14.305,14.398,14.221,14.221,400000.0
2009-06-16 09:16:00,14.331,14.331,14.188,14.218,450000.0
2009-06-16 09:17:00,14.172,14.315,14.172,14.235,350000.0
2009-06-16 09:18:00,14.202,14.315,14.17,14.177,400000.0
2009-06-16 09:19:00,14.224,14.314,14.174,14.314,600000.0
2009-06-16 09:20:00,14.342,14.381,14.24,14.328,650000.0
2009-06-16 09:21:00,14.258,14.333,14.216,14.27,600000.0
2009-06-16 09:22:00,14.344,14.344,14.218,14.293,600000.0
2009-06-16 09:23:00,14.3,14.3,14.211,14.219,600000.0
2009-06-16 09:24:00,14.274,14.323,14.19,14.306,550000.0
2009-06-16 09:25:00,14.23,14.375,14.23,14.295,550000.0
2009-06-16 09:26:00,14.25,14.295,14.16,14.17,600000.0
2009-06-16 09:27:00,14.258,14.293,14.184,14.293,500000.0
2009-06-16 09:28:00,14.194,14.291,14.184,14.184,350000.0
2009-06-16 09:29:00,14.227,14.303,14.191,14.287,450000.0
2009-06-16 09:30:00,14.225,14.319,14.202,14.221,700000.0
2009-06-16 09:31:00,14.207,14.297,14.17,14.172,450000.0
2009-06-16 09:32:00,14.3,14.3,14.208,14.295,350000.0
2009-06-16 09:33:00,14.265,14.294,14.18,14.247,400000.0
2009-06-16 09:34:00,14.286,14.286,14.139,14.197,650000.0
2009-06-16 09:35:00,14.162,14.29,14.162,14.251,550000.0
2009-06-16 09:36:00,14.129,14.262,14.129,14.261,400000.0
2009-06-16 09:37:00,14.229,14.287,14.171,14.171,350000.0
2009-06-16 09:38:00,14.198,14.278,14.128,14.189,400000.0
2009-06-16 09:39:00,14.185,14.266,14.139,14.168,700000.0
2009-06-16 09:40:00,14.106,14.253,14.106,14.133,400000.0
2009-06-16 09:41:00,14.279,14.285,14.183,14.202,400000.0
2009-06-16 09:42:00,14.158,14.27,14.158,14.171,350000.0
2009-06-16 09:43:00,14.171,14.282,14.126,14.227,450000.0
2009-06-16 09:44:00,14.236,14.275,14.175,14.245,600000.0
2009-06-16 09:45:00,14.173,14.319,14.173,14.266,650000.0
2009-06-16 09:46:00,14.306,14.317,14.179,14.179,350000.0
2009-06-16 09:47:00,14.183,14.232,14.13,14.15,400000.0
2009-06-16 09:48:00,14.282,14.282,14.154,14.228,650000.0
2009-06-16 09:49:00,14.249,14.253,14.187,14.188,350000.0
2009-06-16 09:50:00,14.24,14.272,14.17,14.259,450000.0
2009-06-16 09:51:00,14.243,14.261,14.135,14.214,400000.0
2009-06-16 09:52:00,14.193,14.275,14.148,14.273,550000.0
2009-06-16 09:53:00,14.249,14.289,14.154,14.214,500000.0
2009-06-16 09:54:00,14.208,14.245,14.115,14.182,450000.0
2009-06-16 09:55:00,14.263,14.272,14.173,14.272,350000.0
2009-06-16 09:56:00,14.135,14.247,14.131,14.131,550000.0
2009-06-16 09:57:00,14.193,14.278,14.161,14.239,750000.0
2009-06-16 09:58:00,14.203,14.268,14.137,14.193,350000.0
2009-06-16 09:59:00,14.125,14.247,14.124,14.161,650000.0
2009-06-16 10:00:00,14.152,14.252,14.079,14.171,600000.0
2009-06-16 10:01:00,14.251,14.257,14.133,14.133,350000.0
2009-06-16 10:02:00,14.219,14.232,14.098,14.176,400000.0
2009-06-16 10:03:00,14.217,14.217,14.092,14.092,350000.0
2009-06-16 10:04:00,14.145,14.21,14.078,14.21,400000.0
2009-06-16 10:05:00,14.155,14.199,14.068,14.166,450000.0
2009-06-16 10:06:00,14.032,14.175,14.031,14.083,700000.0
2009-06-16 10:07:00,14.191,14.232,14.124,14.211,450000.0
2009-06-16 10:08:00,14.178,14.22,14.111,14.133,500000.0
2009-06-16 10:09:00,14.193,14.229,14.095,14.212,600000.0
2009-06-16 10:10:00,14.123,14.197,14.068,14.192,600000.0
2009-06-16 10:11:00,14.131,14.17,14.079,14.13,400000.0
2009-06-16 10:12:00,14.108,14.209,14.07,14.209,500000.0
2009-06-16 10:13:00,14.124,14.241,14.099,14.231,750000.0
2009-06-16 10:14:00,14.154,14.234,14.153,14.234,400000.0
2009-06-16 10:15:00,14.083,14.202,14.083,14.18,350000.0
2009-06-16 10:16:00,14.23,14.238,14.09,14.224,500000.0
2009-06-16 10:17:00,14.133,14.226,14.125,14.142,350000.0
2009-06-16 10:18:00,14.152,14.257,14.128,14.206,550000.0
2009-06-16 10:19:00,14.21,14.213,14.042,14.213,450000.0
2009-06-16 10:20:00,14.139,14.172,14.083,14.124,550000.0
2009-06-16 10:21:00,14.084,14.204,14.069,14.204,650000.0
2009-06-16 10:22:00,14.177,14.242,14.107,14.175,400000.0
2009-06-16 10:23:00,14.18,14.219,14.085,14.085,550000.0
2009-06-16 10:24:00,14.1,14.237,14.1,14.123,450000.0
2009-06-16 10:25:00,14.137,14.201,14.111,14.198,500000.0
2009-06-16 10:26:00,14.084,14.192,14.079,14.192,350000.0
2009-06-16 10:27:00,14.137,14.194,14.081,14.081,400000.0
2009-06-16 10:28:00,14.117,14.203,14.089,14.145,350000.0
2009-06-16 10:29:00,14.161,14.195,14.055,14.182,500000.0
2009-06-16 10:30:00,14.149,14.205,14.141,14.141,350000.0
2009-06-16 10:31:00,14.111,14.232,14.092,14.188,450000.0
2009-06-16 10:32:00,14.233,14.233,14.063,14.14,400000.0
2009-06-16 10:33:00,14.205,14.214,14.108,14.202,550000.0
2009-06-16 10:34:00,14.23,14.251,14.113,14.161,700000.0
2009-06-16 10:35:00,14.196,14.215,14.094,14.215,350000.0
2009-06-16 10:36:00,14.102,14.25,14.091,14.25,450000.0
2009-06-16 10:37:00,14.217,14.241,14.112,14.169,500000.0
2009-06-16 10:38:00,14.133,14.25,14.133,14.155,400000.0
2009-06-16 10:39:00,14.121,14.227,14.075,14.075,400000.0
2009-06-16 10:40:00,14.107,14.191,14.056,14.132,400000.0
2009-06-16 10:41:00,14.224,14.224,14.1,14.196,350000.0
2009-06-16 10:42:00,14.153,14.241,14.124,14.241,400000.0
2009-06-16 10:43:00,14.207,14.218,14.086,14.161,550000.0
2009-06-16 10:44:00,14.106,14.212,14.096,14.196,550000.0
2009-06-16 10:45:00,14.089,14.216,14.067,14.175,350000.0
2009-06-16 10:46:00,14.136,14.247,14.136,14.173,550000.0
2009-06-16 10:47:00,14.209,14.25,14.111,14.25,450000.0
2009-06-16 10:48:00,14.239,14.247,14.153,14.221,450000.0
2009-06-16 10:49:00,14.227,14.295,14.162,14.247,500000.0
2009-06-16 10:50:00,14.211,14.259,14.161,14.161,450000.0
2009-06-16 10:51:00,14.206,14.285,14.145,14.278,450000.0
2009-06-16 10:52:00,14.188,14.28,14.151,14.233,500000.0
2009-06-16 10:53:00,14.215,14.228,14.115,14.214,450000.0
2009-06-16 10:54:00,14.24,14.24,14.117,14.163,550000.0
2009-06-16 10:55:00,14.097,14.258,14.097,14.258,350000.0
2009-06-16 10:56:00,14.222,14.275,14.222,14.275,450000.0
2009-06-16 10:57:00,14.159,14.268,14.139,14.245,350000.0
2009-06-16 10:58:00,14.262,14.262,14.137,14.182,350000.0
2009-06-16 10:59:00,14.237,14.276,14.128,14.128,450000.0
2009-06-16 11:00:00,14.221,14.33,14.193,14.208,350000.0
2009-06-16 11:01:00,14.242,14.299,14.162,14.298,600000.0
2009-06-16 11:02:00,14.208,14.301,14.165,14.289,350000.0
2009-06-16 11:03:00,14.221,14.323,14.209,14.32,550000.0
2009-06-16 11:04:00,14.303,14.303,14.218,14.278,600000.0
2009-06-16 11:05:00,14.199,14.324,14.199,14.277,500000.0
2009-06-16 11:06:00,14.293,14.312,14.176,14.312,500000.0
2009-06-16 11:07:00,14.2,14.311,14.171,14.219,450000.0
2009-06-16 11:08:00,14.25,14.287,14.183,14.199,400000.0
2009-06-16 11:09:00,14.249,14.3,14.182,14.261,500000.0
2009-06-16 11:10:00,14.186,14.269,14.121,14.121,400000.0
2009-06-16 11:11:00,14.143,14.279,14.143,14.252,350000.0
2009-06-16 11:12:00,14.206,14.267,14.173,14.262,450000.0
2009-06-16 11:13:00,14.152,14.279,14.152,14.254,400000.0
2009-06-16 11:14:00,14.148,14.271,14.134,14.203,550000.0
2009-06-16 11:15:00,14.149,14.23,14.088,14.088,350000.0
2009-06-16 11:16:00,14.154,14.26,14.122,14.142,350000.0
2009-06-16 11:17:00,14.256,14.265,14.121,14.173,400000.0
2009-06-16 11:18:00,14.274,14.315,14.184,14.274,400000.0
2009-06-16 11:19:00,14.167,14.262,14.089,14.247,550000.0
2009-06-16 11:20:00,14.125,14.275,14.125,14.273,400000.0
2009-06-16 11:21:00,14.177,14.261,14.173,14.261,550000.0
2009-06-16 11:22:00,14.206,14.265,14.166,14.166,350000.0
2009-06-16 11:23:00,14.176,14.267,14.114,14.135,500000.0
2009-06-16 11:24:00,14.176,14.274,14.166,14.166,450000.0
2009-06-16 11:25:00,14.175,14.284,14.16,14.284,400000.0
2009-06-16 11:26:00,14.204,14.273,14.154,14.268,400000.0
2009-06-16 11:27:00,14.173,14.264,14.173,14.264,500000.0
2009-06-16 11:28:00,14.13,14.229,14.114,14.229,350000.0
2009-06-16 11:29:00,14.232,14.254,14.164,14.164,550000.0
2009-06-16 11:30:00,14.131,14.264,14.131,14.198,450000.0
2009-06-16 11:31:00,14.17,14.273,14.154,14.19,450000.0
2009-06-16 11:32:00,14.15,14.233,14.117,14.183,400000.0
2009-06-16 11:33:00,14.162,14.267,14.162,14.176,500000.0
2009-06-16 11:34:00,14.213,14.248,14.153,14.248,400000.0
2009-06-16 11:35:00,14.162,14.298,14.162,14.226,350000.0
2009-06-16 11:36:00,14.279,14.318,14.158,14.158,550000.0
2009-06-16 11:37:00,14.21,14.279,14.157,14.252,350000.0
2009-06-16 11:38:00,14.204,14.287,14.14,14.149,500000.0
2009-06-16 11:39:00,14.245,14.296,14.152,14.223,400000.0
2009-06-16 11:40:00,14.208,14.261,14.189,14.256,550000.0
2009-06-16 11:41:00,14.206,14.278,14.174,14.233,350000.0
2009-06-16 11:42:00,14.274,14.35,14.196,14.196,500000.0
2009-06-16 11:43:00,14.191,14.292,14.165,14.292,450000.0
2009-06-16 11:44:00,14.278,14.296,14.203,14.28,500000.0
2009-06-16 11:45:00,14.271,14.273,14.189,14.202,400000.0
2009-06-16 11:46:00,14.276,14.296,14.177,14.25,400000.0
2009-06-16 11:47:00,14.284,14.322,14.176,14.251,400000.0
2009-06-16 11:48:00,14.209,14.268,14.186,14.221,450000.0
2009-06-16 11:49:00,14.202,14.317,14.187,14.317,350000.0
2009-06-16 11:50:00,14.212,14.291,14.166,14.291,350000.0
2009-06-16 11:51:00,14.206,14.311,14.164,14.21,550000.0
2009-06-16 11:52:00,14.136,14.281,14.136,14.188,500000.0
2009-06-16 11:53:00,14.267,14.303,14.178,14.299,500000.0
2009-06-16 11:54:00,14.312,14.312,14.178,14.188,400000.0
2009-06-16 11:55:00,14.217,14.26,14.15,14.26,350000.0
2009-06-16 11:56:00,14.173,14.28,14.126,14.246,450000.0
2009-06-16 11:57:00,14.23,14.286,14.157,14.16,550000.0
2009-06-16 11:58:00,14.149,14.257,14.118,14.257,350000.0
2009-06-16 11:59:00,14.165,14.298,14.157,14.157,350000.0
2009-06-16 12:00:00,14.252,14.266,14.169,14.266,550000.0
2009-06-16 12:01:00,14.21,14.238,14.11,14.13,750000.0
2009-06-16 12:02:00,14.243,14.289,14.16,14.183,500000.0
2009-06-16 12:03:00,14.197,14.247,14.131,14.145,500000.0
2009-06-16 12:04:00,14.187,14.246,14.093,14.141,400000.0
2009-06-16 12:05:00,14.251,14.265,14.152,14.152,350000.0
2009-06-16 12:06:00,14.199,14.236,14.102,14.219,500000.0
2009-06-16 12:07:00,14.193,14.246,14.146,14.228,450000.0
2009-06-16 12:08:00,14.184,14.312,14.184,14.24,550000.0
2009-06-16 12:09:00,14.137,14.227,14.113,14.21,500000.0
2009-06-16 12:10:00,14.198,14.226,14.126,14.173,400000.0
2009-06-16 12:11:00,14.15,14.247,14.137,14.154,550000.0
2009-06-16 12:12:00,14.118,14.244,14.118,14.16,350000.0
2009-06-16 12:13:00,14.265,14.265,14.116,14.224,400000.0
2009-06-16 12:14:00,14.203,14.259,14.158,14.259,350000.0
2009-06-16 12:15:00,14.191,14.249,14.187,14.189,400000.0
2009-06-16 12:16:00,14.174,14.221,14.148,14.148,500000.0
2009-06-16 12:17:00,14.163,14.27,14.146,14.231,400000.0
2009-06-16 12:18:00,14.134,14.206,14.123,14.126,500000.0
2009-06-16 12:19:00,14.157,14.268,14.119,14.15,500000.0
2009-06-16 12:20:00,14.118,14.232,14.116,14.232,550000.0
2009-06-16 12:21:00,14.219,14.237,14.098,14.11,600000.0
2009-06-16 12:22:00,14.223,14.279,14.161,14.17,550000.0
2009-06-16 12:23:00,14.209,14.299,14.173,14.211,650000.0
2009-06-16 12:24:00,14.277,14.277,14.166,14.277,600000.0
2009-06-16 12:25:00,14.293,14.344,14.234,14.234,350000.0
2009-06-16 12:26:00,14.284,14.284,14.142,14.193,400000.0
2009-06-16 12:27:00,14.252,14.308,14.156,14.261,350000.0
2009-06-16 12:28:00,14.194,14.369,14.194,14.2,550000.0
2009-06-16 12:29:00,14.183,14.325,14.183,14.325,350000.0
2009-06-16 12:30:00,14.215,14.308,14.168,14.259,500000.0
2009-06-16 12:31:00,14.313,14.339,14.242,14.242,400000.0
2009-06-16 12:32:00,14.258,14.322,14.232,14.302,400000.0
2009-06-16 12:33:00,14.205,14.333,14.205,14.282,550000.0
2009-06-16 12:34:00,14.288,14.295,14.188,14.188,350000.0
2009-06-16 12:35:00,14.3,14.337,14.16,14.254,500000.0
2009-06-16 12:36:00,14.249,14.274,14.187,14.274,350000.0
2009-06-16 12:37:00,14.317,14.317,14.254,14.304,400000.0
2009-06-16 12:38:00,14.215,14.302,14.215,14.27,400000.0
2009-06-16 12:39:00,14.176,14.317,14.176,14.196,550000.0
2009-06-16 12:40:00,14.319,14.319,14.153,14.225,350000.0
2009-06-16 12:41:00,14.304,14.304,14.143,14.224,400000.0
2009-06-16 12:42:00,14.205,14.296,14.178,14.251,550000.0
2009-06-16 12:43:00,14.2,14.345,14.2,14.275,400000.0
2009-06-16 12:44:00,14.181,14.282,14.122,14.175,500000.0
2009-06-16 12:45:00,14.253,14.293,14.099,14.202,400000.0
2009-06-16 12:46:00,14.158,14.237,14.158,14.21,400000.0
2009-06-16 12:47:00,14.155,14.278,14.129,14.278,500000.0
2009-06-16 12:48:00,14.281,14.281,14.169,14.169,450000.0
2009-06-16 12:49:00,14.284,14.284,14.179,14.212,400000.0
2009-06-16 12:50:00,14.213,14.328,14.167,14.167,450000.0
2009-06-16 12:51:00,14.208,14.309,14.18,14.18,350000.0
2009-06-16 12:52:00,14.198,14.288,14.181,14.244,500000.0
2009-06-16 12:53:00,14.2,14.26,14.144,14.218,400000.0
2009-06-16 12:54:00,14.271,14.271,14.176,14.224,550000.0
2009-06-16 12:55:00,14.166,14.286,14.163,14.238,500000.0
2009-06-16 12:56:00,14.278,14.278,14.176,14.273,350000.0
2009-06-16 12:57:00,14.249,14.249,14.134,14.222,350000.0
2009-06-16 12:58:00,14.258,14.297,14.18,14.297,450000.0
2009-06-16 12:59:00,14.286,14.286,14.155,14.173,350000.0
2009-06-16 13:00:00,14.292,14.292,14.213,14.274,350000.0
2009-06-16 13:01:00,14.265,14.287,14.174,14.21,450000.0
2009-06-16 13:02:00,14.177,14.268,14.148,14.202,400000.0
2009-06-16 13:03:00,14.248,14.287,14.13,14.257,600000.0
2009-06-16 13:04:00,14.247,14.295,14.187,14.281,450000.0
2009-06-16 13:05:00,14.215,14.288,14.188,14.288,550000.0
2009-06-16 13:06:00,14.33,14.335,14.184,14.291,450000.0
2009-06-16 13:07:00,14.203,14.291,14.181,14.267,500000.0
2009-06-16 13:08:00,14.286,14.32,14.237,14.24,350000.0
2009-06-16 13:09:00,14.226,14.312,14.226,14.26,500000.0
2009-06-16 13:10:00,14.241,14.309,14.202,14.282,400000.0
2009-06-16 13:11:00,14.22,14.297,14.22,14.278,400000.0
2009-06-16 13:12:00,14.301,14.329,14.229,14.307,550000.0
2009-06-16 13:13:00,14.231,14.312,14.176,14.312,450000.0
2009-06-16 13:14:00,14.226,14.278,14.199,14.27,400000.0
2009-06-16 13:15:00,14.22,14.345,14.193,14.268,350000.0
2009-06-16 13:16:00,14.282,14.287,14.194,14.287,350000.0
2009-06-16 13:17:00,14.163,14.269,14.13,14.269,500000.0
2009-06-16 13:18:00,14.255,14.306,14.161,14.306,450000.0
2009-06-16 13:19:00,14.251,14.302,14.155,14.194,550000.0
2009-06-16 13:20:00,14.22,14.255,14.131,14.203,500000.0
2009-06-16 13:21:00,14.208,14.298,14.146,14.277,500000.0
2009-06-16 13:22:00,14.31,14.344,14.193,14.193,450000.0
2009-06-16 13:23:00,14.255,14.297,14.185,14.297,400000.0
2009-06-16 13:24:00,14.28,14.288,14.175,14.288,350000.0
2009-06-16 13:25:00,14.267,14.284,14.194,14.284,350000.0
2009-06-16 13:26:00,14.173,14.318,14.173,14.252,650000.0
2009-06-16 13:27:00,14.257,14.293,14.181,14.261,350000.0
2009-06-16 13:28:00,14.221,14.275,14.151,14.271,400000.0
2009-06-16 13:29:00,14.281,14.287,14.164,14.164,550000.0
2009-06-16 13:30:00,14.258,14.284,14.183,14.184,550000.0
2009-06-16 13:31:00,14.195,14.293,14.171,14.282,450000.0
2009-06-16 13:32:00,14.204,14.287,14.16,14.252,400000.0
2009-06-16 13:33:00,14.259,14.266,14.182,14.203,350000.0
2009-06-16 13:34:00,14.235,14.266,14.177,14.203,450000.0
2009-06-16 13:35:00,14.245,14.289,14.188,14.265,400000.0
2009-06-16 13:36:00,14.196,14.266,14.132,14.248,450000.0
2009-06-16 13:37:00,14.266,14.287,14.189,14.286,400000.0
2009-06-16 13:38:00,14.209,14.297,14.169,14.297,400000.0
2009-06-16 13:39:00,14.256,14.303,14.192,14.275,500000.0
2009-06-16 13:40:00,14.271,14.271,14.11,14.126,700000.0
2009-06-16 13:41:00,14.227,14.279,14.186,14.234,400000.0
2009-06-16 13:42:00,14.254,14.285,14.172,14.214,400000.0
2009-06-16 13:43:00,14.224,14.297,14.202,14.271,400000.0
2009-06-16 13:44:00,14.204,14.273,14.168,14.254,350000.0
2009-06-16 13:45:00,14.263,14.306,14.183,14.194,550000.0
2009-06-16 13:46:00,14.291,14.316,14.209,14.266,450000.0
2009-06-16 13:47:00,14.277,14.305,14.19,14.305,350000.0
2009-06-16 13:48:00,14.309,14.326,14.207,14.326,500000.0
2009-06-16 13:49:00,14.293,14.315,14.169,14.239,400000.0
2009-06-16 13:50:00,14.235,14.309,14.177,14.309,400000.0
2009-06-16 13:51:00,14.292,14.319,14.188,14.232,400000.0
2009-06-16 13:52:00,14.328,14.328,14.212,14.316,350000.0
2009-06-16 13:53:00,14.242,14.347,14.241,14.347,450000.0
2009-06-16 13:54:00,14.342,14.347,14.259,14.259,400000.0
2009-06-16 13:55:00,14.332,14.338,14.2,14.227,400000.0
2009-06-16 13:56:00,14.304,14.317,14.227,14.227,350000.0
2009-06-16 13:57:00,14.285,14.311,14.192,14.311,350000.0
2009-06-16 13:58:00,14.319,14.319,14.199,14.313,400000.0
2009-06-16 13:59:00,14.31,14.344,14.225,14.258,600000.0
2009-06-16 14:00:00,14.314,14.366,14.28,14.359,350000.0
2009-06-16 14:01:00,14.202,14.335,14.202,14.335,750000.0
2009-06-16 14:02:00,14.291,14.353,14.202,14.353,400000.0
2009-06-16 14:03:00,14.319,14.348,14.261,14.287,500000.0
2009-06-16 14:04:00,14.347,14.351,14.226,14.351,350000.0
2009-06-16 14:05:00,14.313,14.347,14.216,14.266,400000.0
2009-06-16 14:06:00,14.301,14.414,14.278,14.278,500000.0
2009-06-16 14:07:00,14.258,14.353,14.258,14.329,400000.0
2009-06-16 14:08:00,14.34,14.34,14.184,14.215,350000.0
2009-06-16 14:09:00,14.207,14.349,14.207,14.232,550000.0
2009-06-16 14:10:00,14.202,14.341,14.202,14.289,350000.0
2009-06-16 14:11:00,14.343,14.362,14.306,14.306,350000.0
2009-06-16 14:12:00,14.252,14.366,14.249,14.26,550000.0
2009-06-16 14:13:00,14.266,14.332,14.22,14.327,400000.0
2009-06-16 14:14:00,14.312,14.339,14.199,14.259,350000.0
2009-06-16 14:15:00,14.369,14.369,14.257,14.257,450000.0
2009-06-16 14:16:00,14.281,14.388,14.247,14.373,750000.0
2009-06-16 14:17:00,14.231,14.33,14.223,14.268,350000.0
2009-06-16 14:18:00,14.313,14.354,14.187,14.187,400000.0
2009-06-16 14:19:00,14.362,14.362,14.292,14.295,400000.0
2009-06-16 14:20:00,14.267,14.363,14.255,14.263,600000.0
2009-06-16 14:21:00,14.262,14.431,14.262,14.367,400000.0
2009-06-16 14:22:00,14.331,14.375,14.273,14.355,350000.0
2009-06-16 14:23:00,14.33,14.364,14.231,14.258,650000.0
2009-06-16 14:24:00,14.286,14.39,14.252,14.354,550000.0
2009-06-16 14:25:00,14.362,14.373,14.215,14.228,700000.0
2009-06-16 14:26:00,14.302,14.375,14.239,14.304,350000.0
2009-06-16 14:27:00,14.222,14.338,14.222,14.337,450000.0
2009-06-16 14:28:00,14.317,14.37,14.255,14.37,400000.0
2009-06-16 14:29:00,14.334,14.363,14.283,14.328,450000.0
2009-06-16 14:30:00,14.325,14.358,14.281,14.332,350000.0
2009-06-16 14:31:00,14.307,14.361,14.238,14.344,350000.0
2009-06-16 14:32:00,14.278,14.385,14.247,14.247,500000.0
2009-06-16 14:33:00,14.257,14.351,14.253,14.262,350000.0
2009-06-16 14:34:00,14.308,14.332,14.19,14.202,450000.0
2009-06-16 14:35:00,14.3,14.313,14.206,14.298,350000.0
2009-06-16 14:36:00,14.253,14.325,14.212,14.31,450000.0
2009-06-16 14:37:00,14.22,14.304,14.164,14.164,550000.0
2009-06-16 14:38:00,14.296,14.312,14.196,14.265,400000.0
2009-06-16 14:39:00,14.22,14.286,14.122,14.199,800000.0
2009-06-16 14:40:00,14.236,14.332,14.213,14.213,700000.0
2009-06-16 14:41:00,14.242,14.281,14.183,14.281,350000.0
2009-06-16 14:42:00,14.261,14.361,14.235,14.245,450000.0
2009-06-16 14:43:00,14.292,14.35,14.201,14.35,500000.0
2009-06-16 14:44:00,14.247,14.327,14.217,14.305,450000.0
2009-06-16 14:45:00,14.31,14.349,14.204,14.239,400000.0
2009-06-16 14:46:00,14.333,14.333,14.176,14.329,400000.0
2009-06-16 14:47:00,14.286,14.289,14.16,14.289,350000.0
2009-06-16 14:48:00,14.288,14.324,14.218,14.302,400000.0
2009-06-16 14:49:00,14.321,14.331,14.184,14.184,500000.0
2009-06-16 14:50:00,14.186,14.337,14.186,14.203,550000.0
2009-06-16 14:51:00,14.287,14.297,14.217,14.279,350000.0
2009-06-16 14:52:00,14.293,14.298,14.167,14.27,400000.0
2009-06-16 14:53:00,14.191,14.296,14.191,14.257,500000.0
2009-06-16 14:54:00,14.273,14.309,14.171,14.221,400000.0
2009-06-16 14:55:00,14.188,14.233,14.106,14.233,450000.0
2009-06-16 14:56:00,14.236,14.267,14.153,14.264,350000.0
2009-06-16 14:57:00,14.202,14.288,14.175,14.193,450000.0
2009-06-16 14:58:00,14.256,14.278,14.167,14.216,550000.0
2009-06-16 14:59:00,14.169,14.264,14.12,14.264,550000.0
2009-06-16 15:00:00,14.231,14.297,14.146,14.207,350000.0
2009-06-16 15:01:00,14.29,14.29,14.143,14.183,400000.0
2009-06-16 15:02:00,14.25,14.285,14.173,14.235,400000.0
2009-06-16 15:03:00,14.292,14.313,14.183,14.295,450000.0
2009-06-16 15:04:00,14.231,14.296,14.17,14.261,400000.0
2009-06-16 15:05:00,14.276,14.322,14.178,14.245,400000.0
2009-06-16 15:06:00,14.27,14.27,14.14,14.153,400000.0
2009-06-16 15:07:00,14.194,14.309,14.173,14.27,350000.0
2009-06-16 15:08:00,14.21,14.319,14.176,14.292,400000.0
2009-06-16 15:09:00,14.236,14.316,14.183,14.316,350000.0
2009-06-16 15:10:00,14.195,14.308,14.195,14.302,450000.0
2009-06-16 15:11:00,14.23,14.23,14.183,14.202,250000.0
2009-06-16 15:12:00,14.266,14.275,14.179,14.224,350000.0
2009-06-16 15:13:00,14.236,14.307,14.182,14.182,400000.0
2009-06-16 15:14:00,14.189,14.29,14.181,14.181,400000.0
2009-06-16 15:15:00,14.295,14.295,14.146,14.213,400000.0
2009-06-16 15:16:00,14.144,14.277,14.144,14.277,350000.0
2009-06-16 15:17:00,14.228,14.269,14.117,14.269,500000.0
2009-06-16 15:18:00,14.202,14.272,14.13,14.243,550000.0
2009-06-16 15:19:00,14.178,14.284,14.104,14.116,450000.0
2009-06-16 15:20:00,14.215,14.229,14.105,14.11,650000.0
2009-06-16 15:21:00,14.162,14.221,14.018,14.203,750000.0
2009-06-16 15:22:00,14.223,14.233,14.096,14.185,400000.0
2009-06-16 15:23:00,14.118,14.2,14.094,14.175,450000.0
2009-06-16 15:24:00,14.168,14.228,14.091,14.137,600000.0
2009-06-16 15:25:00,14.251,14.251,14.138,14.246,500000.0
2009-06-16 15:26:00,14.21,14.211,14.089,14.089,450000.0
2009-06-16 15:27:00,14.171,14.188,14.078,14.078,450000.0
2009-06-16 15:28:00,14.203,14.212,14.156,14.182,350000.0
2009-06-16 15:29:00,14.224,14.224,14.094,14.139,400000.0
2009-06-16 15:30:00,14.15,14.246,14.113,14.173,400000.0
2009-06-16 15:31:00,14.101,14.213,14.088,14.088,350000.0
2009-06-16 15:32:00,14.119,14.18,14.054,14.18,350000.0
2009-06-16 15:33:00,14.113,14.184,14.087,14.16,350000.0
2009-06-16 15:34:00,14.101,14.193,14.101,14.169,450000.0
2009-06-16 15:35:00,14.145,14.191,14.039,14.116,500000.0
2009-06-16 15:36:00,14.146,14.19,14.079,14.19,550000.0
2009-06-16 15:37:00,14.076,14.205,14.059,14.059,400000.0
2009-06-16 15:38:00,14.115,14.151,13.992,14.024,400000.0
2009-06-16 15:39:00,14.07,14.155,14.07,14.15,350000.0
2009-06-16 15:40:00,14.034,14.136,14.012,14.092,550000.0
2009-06-16 15:41:00,14.114,14.184,14.016,14.074,350000.0
2009-06-16 15:42:00,14.084,14.153,14.02,14.052,550000.0
2009-06-16 15:43:00,14.197,14.201,14.082,14.115,450000.0
2009-06-16 15:44:00,14.159,14.201,14.092,14.198,350000.0
2009-06-16 15:45:00,14.112,14.2,14.087,14.126,450000.0
2009-06-16 15:46:00,14.2,14.203,14.069,14.203,350000.0
2009-06-16 15:47:00,14.187,14.197,14.059,14.085,550000.0
2009-06-16 15:48:00,14.078,14.16,14.051,14.102,350000.0
2009-06-16 15:49:00,14.197,14.226,14.154,14.226,350000.0
2009-06-16 15:50:00,14.201,14.212,14.107,14.117,550000.0
2009-06-16 15:51:00,14.094,14.188,14.079,14.177,500000.0
2009-06-16 15:52:00,14.086,14.219,14.078,14.089,350000.0
2009-06-16 15:53:00,14.231,14.252,14.117,14.149,400000.0
2009-06-16 15:54:00,14.193,14.217,14.089,14.161,450000.0
2009-06-16 15:55:00,14.065,14.191,14.065,14.191,350000.0
2009-06-16 15:56:00,14.174,14.204,14.039,14.039,450000.0
2009-06-16 15:57:00,14.058,14.201,14.058,14.13,350000.0
2009-06-16 15:58:00,14.113,14.224,14.098,14.195,350000.0
2009-06-16 15:59:00,14.169,14.197,14.098,14.118,450000.0
2009-06-16 16:00:00,14.056,14.179,14.056,14.179,550000.0
2009-06-16 16:01:00,14.166,14.212,14.113,14.155,450000.0
2009-06-16 16:02:00,14.163,14.18,14.082,14.177,450000.0
2009-06-16 16:03:00,14.178,14.189,14.023,14.189,550000.0
2009-06-16 16:04:00,14.195,14.199,14.083,14.187,500000.0
2009-06-16 16:05:00,14.186,14.227,14.074,14.074,650000.0
2009-06-16 16:06:00,14.09,14.172,14.09,14.109,500000.0
2009-06-16 16:07:00,14.12,14.22,14.094,14.113,350000.0
2009-06-16 16:08:00,14.09,14.211,14.09,14.156,450000.0
2009-06-16 16:09:00,14.084,14.19,14.057,14.188,350000.0
2009-06-16 16:10:00,14.204,14.206,14.086,14.089,350000.0
2009-06-16 16:11:00,14.096,14.226,14.076,14.174,450000.0
2009-06-16 16:12:00,14.153,14.198,14.068,14.121,600000.0
2009-06-16 16:13:00,14.166,14.213,14.073,14.145,450000.0
2009-06-16 16:14:00,14.073,14.169,14.062,14.062,400000.0
2009-06-16 16:15:00,14.179,14.23,14.089,14.178,400000.0
2009-06-16 16:16:00,14.136,14.203,14.075,14.171,550000.0
2009-06-16 16:17:00,14.148,14.174,14.095,14.095,350000.0
2009-06-16 16:18:00,14.198,14.211,14.085,14.172,400000.0
2009-06-16 16:19:00,14.075,14.176,14.075,14.175,500000.0
2009-06-16 16:20:00,14.175,14.189,14.052,14.171,550000.0
2009-06-16 16:21:00,14.101,14.188,14.046,14.188,400000.0
2009-06-16 16:22:00,14.16,14.165,14.07,14.126,450000.0
2009-06-16 16:23:00,14.187,14.236,14.077,14.208,500000.0
2009-06-16 16:24:00,14.163,14.187,14.091,14.187,400000.0
2009-06-16 16:25:00,14.133,14.175,14.085,14.162,350000.0
2009-06-16 16:26:00,14.129,14.211,14.129,14.203,400000.0
2009-06-16 16:27:00,14.168,14.213,14.05,14.213,650000.0
2009-06-16 16:28:00,14.171,14.175,14.057,14.156,550000.0
2009-06-16 16:29:00,14.118,14.201,14.055,14.084,400000.0
2009-06-16 16:30:00,14.196,14.196,14.023,14.079,600000.0
2009-06-16 16:31:00,14.059,14.203,14.059,14.2,350000.0
2009-06-16 16:32:00,14.171,14.2,14.044,14.2,450000.0
2009-06-16 16:33:00,14.173,14.205,14.079,14.205,450000.0
2009-06-16 16:34:00,14.185,14.234,14.132,14.185,350000.0
2009-06-16 16:35:00,14.094,14.16,14.061,14.098,400000.0
2009-06-16 16:36:00,14.117,14.234,14.111,14.189,400000.0
2009-06-16 16:37:00,14.17,14.223,14.107,14.147,500000.0
2009-06-16 16:38:00,14.075,14.235,14.075,14.146,450000.0
2009-06-16 16:39:00,14.237,14.237,14.15,14.235,500000.0
2009-06-16 16:40:00,14.171,14.269,14.138,14.161,450000.0
2009-06-16 16:41:00,14.144,14.214,14.092,14.207,400000.0
2009-06-16 16:42:00,14.185,14.224,14.046,14.224,700000.0
2009-06-16 16:43:00,14.116,14.232,14.116,14.206,400000.0
2009-06-16 16:44:00,14.194,14.194,14.091,14.145,400000.0
2009-06-16 16:45:00,14.126,14.233,14.092,14.233,350000.0
2009-06-16 16:46:00,14.168,14.235,14.148,14.207,500000.0
2009-06-16 16:47:00,14.152,14.28,14.131,14.141,600000.0
2009-06-16 16:48:00,14.203,14.238,14.1,14.208,450000.0
2009-06-16 16:49:00,14.176,14.214,14.074,14.074,450000.0
2009-06-16 16:50:00,14.131,14.243,14.131,14.195,350000.0
2009-06-16 16:51:00,14.133,14.183,14.041,14.049,500000.0
2009-06-16 16:52:00,14.125,14.239,14.087,14.224,350000.0
2009-06-16 16:53:00,14.15,14.175,14.07,14.096,450000.0
2009-06-16 16:54:00,14.173,14.173,14.071,14.124,400000.0
2009-06-16 16:55:00,14.22,14.22,14.073,14.198,500000.0
2009-06-16 16:56:00,14.139,14.25,14.121,14.121,400000.0
2009-06-16 16:57:00,14.18,14.22,14.075,14.204,850000.0
2009-06-16 16:58:00,14.104,14.27,14.093,14.109,450000.0
2009-06-16 16:59:00,14.15,14.256,14.15,14.156,400000.0
2009-06-16 17:00:00,14.139,14.241,14.083,14.23,350000.0
2009-06-16 17:01:00,14.224,14.23,14.095,14.209,400000.0
2009-06-16 17:02:00,14.151,14.252,14.151,14.208,400000.0
2009-06-16 17:03:00,14.267,14.267,14.117,14.218,400000.0
2009-06-16 17:04:00,14.237,14.239,14.097,14.137,400000.0
2009-06-16 17:05:00,14.201,14.312,14.179,14.211,600000.0
2009-06-16 17:06:00,14.247,14.267,14.14,14.256,400000.0
2009-06-16 17:07:00,14.187,14.259,14.113,14.143,550000.0
2009-06-16 17:08:00,14.283,14.283,14.162,14.189,350000.0
2009-06-16 17:09:00,14.265,14.265,14.136,14.259,450000.0
2009-06-16 17:10:00,14.284,14.297,14.202,14.224,400000.0
2009-06-16 17:11:00,14.202,14.237,14.082,14.082,400000.0
2009-06-16 17:12:00,14.135,14.217,14.118,14.204,400000.0
2009-06-16 17:13:00,14.088,14.208,14.08,14.08,600000.0
2009-06-16 17:14:00,14.182,14.26,14.14,14.14,350000.0
2009-06-16 17:15:00,14.168,14.276,14.167,14.273,350000.0
2009-06-16 17:17:00,14.188,14.278,14.141,14.194,400000.0
2009-06-16 17:18:00,14.165,14.248,14.102,14.235,400000.0
2009-06-16 17:19:00,14.201,14.239,14.093,14.175,550000.0
2009-06-16 17:20:00,14.263,14.291,14.148,14.157,350000.0
2009-06-16 17:21:00,14.241,14.241,14.096,14.166,350000.0
2009-06-16 17:22:00,14.173,14.238,14.123,14.141,450000.0
2009-06-16 17:23:00,14.187,14.215,14.096,14.104,400000.0
2009-06-16 17:24:00,14.131,14.217,14.075,14.184,550000.0
2009-06-16 17:25:00,14.235,14.235,14.102,14.197,450000.0
2009-06-16 17:26:00,14.116,14.224,14.108,14.174,450000.0
2009-06-16 17:27:00,14.218,14.219,14.075,14.171,650000.0
2009-06-16 17:28:00,14.08,14.228,14.08,14.199,350000.0
2009-06-16 17:29:00,14.126,14.204,14.108,14.204,400000.0
2009-06-16 17:30:00,14.115,14.204,14.083,14.173,450000.0
2009-06-16 17:31:00,14.165,14.223,14.103,14.175,600000.0
2009-06-16 17:32:00,14.175,14.198,14.079,14.158,250000.0
2009-06-16 17:33:00,14.204,14.204,14.059,14.176,350000.0
2009-06-16 17:34:00,14.122,14.189,14.068,14.124,400000.0
2009-06-16 17:35:00,14.212,14.247,14.113,14.153,500000.0
2009-06-16 17:36:00,14.093,14.184,14.087,14.184,350000.0
2009-06-16 17:37:00,14.153,14.176,14.08,14.124,350000.0
2009-06-16 17:38:00,14.061,14.181,14.061,14.099,500000.0
2009-06-16 17:39:00,14.187,14.237,14.105,14.203,600000.0
2009-06-16 17:40:00,14.149,14.19,14.081,14.189,550000.0
2009-06-16 17:41:00,14.236,14.236,14.084,14.219,750000.0
2009-06-16 17:42:00,14.213,14.215,14.098,14.156,400000.0
2009-06-16 17:43:00,14.217,14.217,14.083,14.187,450000.0
2009-06-16 17:44:00,14.18,14.27,14.08,14.08,650000.0
2009-06-16 17:45:00,14.128,14.228,14.099,14.131,550000.0
2009-06-16 17:46:00,14.136,14.157,14.047,14.084,350000.0
2009-06-16 17:47:00,14.107,14.173,14.034,14.057,400000.0
2009-06-16 17:48:00,14.116,14.187,14.116,14.187,150000.0
2009-06-16 17:49:00,14.072,14.222,14.072,14.183,650000.0
2009-06-16 17:50:00,14.129,14.164,14.103,14.105,500000.0
2009-06-16 17:51:00,14.131,14.181,14.084,14.169,550000.0
2009-06-16 17:52:00,14.183,14.183,14.049,14.131,450000.0
2009-06-16 17:53:00,14.104,14.161,14.056,14.161,550000.0
2009-06-16 17:54:00,14.095,14.169,14.083,14.128,350000.0
2009-06-16 17:55:00,14.142,14.169,14.023,14.093,550000.0
2009-06-16 17:56:00,14.094,14.188,14.068,14.137,500000.0
2009-06-16 17:57:00,14.136,14.205,14.09,14.178,400000.0
2009-06-16 17:58:00,14.166,14.166,14.06,14.114,400000.0
2009-06-16 17:59:00,14.161,14.161,14.075,14.101,600000.0
2009-06-16 18:00:00,14.135,14.216,14.091,14.199,450000.0
2009-06-16 18:01:00,14.058,14.163,14.058,14.098,400000.0
2009-06-16 18:02:00,14.154,14.154,14.083,14.121,350000.0
2009-06-16 18:03:00,14.161,14.22,14.09,14.177,550000.0
2009-06-16 18:04:00,14.15,14.181,14.045,14.181,450000.0
2009-06-16 18:05:00,14.15,14.226,14.052,14.185,750000.0
2009-06-16 18:06:00,14.139,14.164,14.009,14.09,450000.0
2009-06-16 18:07:00,14.165,14.19,14.067,14.161,400000.0
2009-06-16 18:08:00,14.042,14.173,14.042,14.173,400000.0
2009-06-16 18:09:00,14.175,14.175,14.054,14.073,800000.0
2009-06-16 18:10:00,14.054,14.136,13.997,14.136,400000.0
2009-06-16 18:11:00,14.118,14.211,14.079,14.079,400000.0
2009-06-16 18:12:00,14.118,14.208,14.118,14.132,350000.0
2009-06-16 18:13:00,14.204,14.204,14.089,14.185,400000.0
2009-06-16 18:14:00,14.111,14.211,14.082,14.211,450000.0
2009-06-16 18:15:00,14.127,14.127,14.094,14.097,300000.0
2009-06-16 18:16:00,14.13,14.168,14.077,14.155,400000.0
2009-06-16 18:17:00,14.184,14.202,14.099,14.202,350000.0
2009-06-16 18:18:00,14.167,14.243,14.094,14.105,550000.0
2009-06-16 18:19:00,14.179,14.215,14.088,14.088,400000.0
2009-06-16 18:20:00,14.135,14.25,14.135,14.155,550000.0
2009-06-16 18:21:00,14.121,14.171,14.069,14.106,500000.0
2009-06-16 18:22:00,14.135,14.196,14.071,14.131,550000.0
2009-06-16 18:23:00,14.098,14.18,14.091,14.095,1600000.0
2009-06-16 18:24:00,14.206,14.246,14.108,14.108,1450000.0
2009-06-16 18:25:00,14.094,14.251,14.064,14.084,1950000.0
2009-06-16 18:26:00,14.075,14.151,14.075,14.124,400000.0
2009-06-16 18:27:00,14.104,14.117,14.066,14.088,350000.0
2009-06-16 18:28:00,14.195,14.195,14.115,14.169,300000.0
2009-06-16 18:29:00,14.138,14.177,14.077,14.077,450000.0
2009-06-16 18:30:00,14.096,14.207,14.09,14.103,1400000.0
2009-06-16 18:31:00,14.111,14.173,14.059,14.084,1550000.0
2009-06-16 18:32:00,14.149,14.153,14.031,14.135,400000.0
2009-06-16 18:33:00,14.145,14.145,14.03,14.078,350000.0
2009-06-16 18:34:00,14.137,14.153,14.031,14.069,400000.0
2009-06-16 18:35:00,14.067,14.12,14.011,14.074,1500000.0
2009-06-16 18:36:00,14.137,14.166,14.038,14.16,350000.0
2009-06-16 18:37:00,14.045,14.126,14.014,14.119,400000.0
2009-06-16 18:38:00,14.039,14.129,13.992,14.121,400000.0
2009-06-16 18:39:00,14.082,14.082,13.984,14.039,350000.0
2009-06-16 18:40:00,14.073,14.129,13.983,14.009,1800000.0
2009-06-16 18:41:00,14.024,14.108,14.012,14.061,1650000.0
2009-06-16 18:42:00,14.068,14.078,14.014,14.042,1500000.0
2009-06-16 18:43:00,14.076,14.124,13.996,14.124,1500000.0
2009-06-16 18:44:00,14.055,14.112,13.999,14.083,400000.0
2009-06-16 18:45:00,14.052,14.098,13.99,14.075,350000.0
2009-06-16 18:46:00,14.053,14.097,13.961,14.037,1450000.0
2009-06-16 18:47:00,14.045,14.085,13.952,14.085,550000.0
2009-06-16 18:48:00,14.056,14.089,13.991,14.048,1900000.0
2009-06-16 18:49:00,14.036,14.091,13.986,14.046,450000.0
2009-06-16 18:50:00,14.018,14.081,14.005,14.022,500000.0
2009-06-16 18:51:00,14.033,14.069,13.91,14.033,550000.0
2009-06-16 18:52:00,14.065,14.091,13.96,14.061,500000.0
2009-06-16 18:53:00,14.038,14.074,13.971,14.074,1250000.0
2009-06-16 18:54:00,14.081,14.1,14.022,14.082,1800000.0
2009-06-16 18:55:00,14.119,14.119,14.037,14.081,450000.0
2009-06-16 18:56:00,14.068,14.077,13.966,14.065,1300000.0
2009-06-16 18:57:00,14.008,14.113,14.002,14.037,400000.0
2009-06-16 18:58:00,14.094,14.105,14.024,14.097,1250000.0
2009-06-16 18:59:00,14.067,14.109,14.007,14.094,1500000.0
2009-06-16 19:00:00,14.104,14.104,13.934,14.018,450000.0
2009-06-16 19:01:00,14.019,14.084,14.0,14.0,500000.0
2009-06-16 19:02:00,14.122,14.122,14.018,14.018,350000.0
2009-06-16 19:03:00,14.05,14.068,13.978,13.997,400000.0
2009-06-16 19:04:00,14.073,14.12,14.073,14.074,350000.0
2009-06-16 19:05:00,14.006,14.115,13.959,14.115,400000.0
2009-06-16 19:06:00,14.018,14.127,14.01,14.044,350000.0
2009-06-16 19:07:00,14.137,14.142,14.042,14.086,550000.0
2009-06-16 19:08:00,14.084,14.12,14.006,14.04,350000.0
2009-06-16 19:09:00,14.038,14.164,14.037,14.056,550000.0
2009-06-16 19:10:00,14.142,14.142,14.023,14.058,350000.0
2009-06-16 19:11:00,14.059,14.112,14.006,14.04,400000.0
2009-06-16 19:12:00,14.097,14.143,14.026,14.143,350000.0
2009-06-16 19:13:00,14.13,14.159,14.074,14.159,350000.0
2009-06-16 19:14:00,14.085,14.149,14.066,14.149,350000.0
2009-06-16 19:15:00,14.072,14.143,14.032,14.119,400000.0
2009-06-16 19:16:00,14.101,14.138,14.03,14.03,350000.0
2009-06-16 19:17:00,14.133,14.154,14.034,14.124,350000.0
2009-06-16 19:18:00,14.021,14.133,14.001,14.019,350000.0
2009-06-16 19:19:00,14.099,14.14,13.987,14.14,350000.0
2009-06-16 19:20:00,14.02,14.149,14.02,14.126,400000.0
2009-06-16 19:21:00,14.109,14.191,14.05,14.05,550000.0
2009-06-16 19:22:00,14.111,14.147,14.025,14.121,400000.0
2009-06-16 19:23:00,14.029,14.141,14.029,14.092,400000.0
2009-06-16 19:24:00,14.048,14.176,14.029,14.112,550000.0
2009-06-16 19:25:00,14.027,14.094,13.932,13.947,550000.0
2009-06-16 19:26:00,14.047,14.122,14.001,14.012,450000.0
2009-06-16 19:27:00,14.047,14.098,13.992,13.992,350000.0
2009-06-16 19:28:00,14.055,14.105,14.044,14.092,350000.0
2009-06-16 19:29:00,14.115,14.123,14.01,14.013,500000.0
2009-06-16 19:30:00,14.124,14.124,13.99,14.082,350000.0
2009-06-16 19:31:00,14.08,14.126,14.034,14.121,400000.0
2009-06-16 19:32:00,14.111,14.111,13.958,14.094,350000.0
2009-06-16 19:33:00,14.056,14.094,13.989,14.089,350000.0
2009-06-16 19:34:00,14.111,14.111,14.013,14.028,400000.0
2009-06-16 19:35:00,14.108,14.146,14.012,14.136,550000.0
2009-06-16 19:36:00,14.1,14.139,14.006,14.06,350000.0
2009-06-16 19:37:00,14.067,14.146,14.02,14.108,350000.0
2009-06-16 19:38:00,14.115,14.115,13.99,14.1,400000.0
2009-06-16 19:39:00,14.139,14.146,14.027,14.062,400000.0
2009-06-16 19:40:00,14.057,14.151,14.031,14.15,550000.0
2009-06-16 19:41:00,14.127,14.173,14.067,14.124,250000.0
2009-06-16 19:42:00,14.107,14.144,14.005,14.144,400000.0
2009-06-16 19:43:00,14.035,14.12,13.98,14.004,550000.0
2009-06-16 19:44:00,14.123,14.153,14.054,14.054,400000.0
2009-06-16 19:45:00,14.049,14.146,14.049,14.122,500000.0
2009-06-16 19:46:00,14.052,14.158,14.043,14.158,400000.0
2009-06-16 19:47:00,14.069,14.151,14.069,14.129,350000.0
2009-06-16 19:48:00,14.121,14.131,14.058,14.117,400000.0
2009-06-16 19:49:00,14.072,14.167,14.043,14.159,400000.0
2009-06-16 19:50:00,14.163,14.163,14.032,14.057,550000.0
2009-06-16 19:51:00,14.171,14.171,14.034,14.085,400000.0
2009-06-16 19:52:00,14.059,14.159,14.027,14.159,350000.0
2009-06-16 19:53:00,14.148,14.148,14.111,14.111,400000.0
2009-06-16 19:54:00,14.038,14.158,14.02,14.158,350000.0
2009-06-16 19:55:00,14.046,14.126,14.042,14.125,350000.0
2009-06-16 19:56:00,14.086,14.132,14.066,14.132,350000.0
2009-06-16 19:57:00,14.042,14.158,14.042,14.111,550000.0
2009-06-16 19:58:00,14.043,14.115,14.043,14.09,300000.0
2009-06-16 19:59:00,14.123,14.185,14.064,14.064,350000.0
2009-06-16 20:00:00,14.139,14.139,13.988,14.12,400000.0
2009-06-16 20:01:00,14.131,14.158,14.023,14.138,400000.0
2009-06-16 20:02:00,14.081,14.154,14.044,14.153,400000.0
2009-06-16 20:03:00,14.099,14.132,14.062,14.132,400000.0
2009-06-16 20:04:00,14.039,14.133,14.008,14.132,400000.0
2009-06-16 20:05:00,14.028,14.117,14.001,14.094,350000.0
2009-06-16 20:06:00,14.006,14.101,14.006,14.094,350000.0
2009-06-16 20:08:00,14.127,14.136,14.003,14.067,300000.0
2009-06-16 20:09:00,14.059,14.122,14.017,14.122,400000.0
2009-06-16 20:10:00,14.13,14.209,14.052,14.12,550000.0
2009-06-16 20:11:00,14.1,14.1,13.959,13.992,500000.0
2009-06-16 20:12:00,14.104,14.129,14.027,14.033,400000.0
2009-06-16 20:13:00,14.082,14.17,14.046,14.137,350000.0
2009-06-16 20:14:00,14.08,14.159,14.03,14.13,500000.0
2009-06-16 20:15:00,14.069,14.163,14.027,14.163,350000.0
2009-06-16 20:16:00,14.118,14.121,14.061,14.081,400000.0
2009-06-16 20:17:00,14.136,14.136,14.042,14.061,500000.0
2009-06-16 20:18:00,14.142,14.167,14.041,14.146,350000.0
2009-06-16 20:19:00,14.111,14.188,14.017,14.101,550000.0
2009-06-16 20:20:00,14.148,14.148,14.004,14.094,400000.0
2009-06-16 20:21:00,14.074,14.144,13.992,14.019,450000.0
2009-06-16 20:22:00,14.092,14.126,14.004,14.013,400000.0
2009-06-16 20:23:00,14.111,14.169,14.052,14.158,250000.0
2009-06-16 20:24:00,14.113,14.116,14.014,14.112,400000.0
2009-06-16 20:25:00,14.016,14.087,13.987,13.987,350000.0
2009-06-16 20:26:00,13.995,14.135,13.995,14.135,350000.0
2009-06-16 20:27:00,14.12,14.124,14.022,14.112,400000.0
2009-06-16 20:28:00,14.095,14.132,14.005,14.013,350000.0
2009-06-16 20:29:00,13.973,14.103,13.969,14.091,250000.0
2009-06-16 20:30:00,14.094,14.094,14.009,14.072,250000.0
2009-06-16 20:31:00,14.056,14.102,14.0,14.0,350000.0
2009-06-16 20:32:00,14.016,14.145,14.008,14.008,400000.0
2009-06-16 20:33:00,14.121,14.129,14.039,14.129,300000.0
2009-06-16 20:34:00,14.116,14.116,14.045,14.102,350000.0
2009-06-16 20:35:00,14.11,14.125,14.056,14.065,250000.0
2009-06-16 20:36:00,14.123,14.138,14.045,14.138,300000.0
2009-06-16 20:37:00,14.032,14.148,14.01,14.135,550000.0
2009-06-16 20:38:00,14.02,14.14,14.0,14.079,450000.0
2009-06-16 20:39:00,14.029,14.134,13.979,14.006,350000.0
2009-06-16 20:40:00,14.086,14.149,14.023,14.149,550000.0
2009-06-16 20:41:00,14.037,14.177,14.037,14.133,400000.0
2009-06-16 20:42:00,14.042,14.132,14.024,14.126,400000.0
2009-06-16 20:43:00,14.012,14.125,14.004,14.012,550000.0
2009-06-16 20:44:00,14.091,14.105,13.989,14.1,400000.0
2009-06-16 20:45:00,14.063,14.136,14.04,14.04,400000.0
2009-06-16 20:46:00,13.992,14.109,13.992,14.029,200000.0
2009-06-16 20:47:00,14.137,14.156,14.015,14.15,550000.0
2009-06-16 20:48:00,14.135,14.135,13.983,14.051,500000.0
2009-06-16 20:49:00,14.087,14.142,13.974,14.142,350000.0
2009-06-16 20:50:00,14.003,14.108,14.003,14.009,400000.0
2009-06-16 20:52:00,14.01,14.126,14.01,14.071,400000.0
2009-06-16 20:53:00,14.091,14.14,14.007,14.013,350000.0
2009-06-16 20:54:00,14.091,14.142,14.078,14.086,350000.0
2009-06-16 20:55:00,14.136,14.148,14.019,14.144,400000.0
2009-06-16 20:56:00,14.093,14.124,14.033,14.071,300000.0
2009-06-16 20:57:00,14.12,14.132,14.028,14.059,400000.0
2009-06-16 20:58:00,14.109,14.156,14.08,14.118,350000.0
2009-06-16 20:59:00,14.12,14.159,14.025,14.029,350000.0
2009-06-16 21:00:00,14.03,14.124,14.014,14.048,650000.0
2009-06-16 21:01:00,14.028,14.125,14.014,14.11,450000.0
2009-06-16 21:02:00,14.043,14.124,14.008,14.031,350000.0
2009-06-16 21:03:00,14.05,14.161,14.039,14.067,550000.0
2009-06-16 21:04:00,14.11,14.11,14.042,14.103,300000.0
2009-06-16 21:05:00,14.072,14.14,14.026,14.026,250000.0
2009-06-16 21:06:00,14.063,14.183,14.045,14.139,600000.0
2009-06-16 21:07:00,14.063,14.141,14.009,14.009,700000.0
2009-06-16 21:08:00,14.146,14.146,14.009,14.046,400000.0
2009-06-16 21:09:00,14.067,14.154,14.025,14.104,550000.0
2009-06-16 21:10:00,14.108,14.143,14.012,14.054,800000.0
2009-06-16 21:11:00,14.074,14.134,14.048,14.048,400000.0
2009-06-16 21:12:00,14.082,14.171,14.035,14.133,450000.0
2009-06-16 21:13:00,14.131,14.175,14.058,14.083,550000.0
2009-06-16 21:14:00,14.126,14.146,14.02,14.118,550000.0
2009-06-16 21:16:00,14.128,14.128,14.069,14.091,250000.0
2009-06-16 21:17:00,14.09,14.182,14.062,14.182,400000.0
2009-06-16 21:18:00,14.144,14.155,14.061,14.155,300000.0
2009-06-16 21:19:00,14.121,14.199,14.066,14.141,350000.0
2009-06-16 21:20:00,14.164,14.166,14.004,14.041,950000.0
2009-06-16 21:21:00,14.143,14.171,14.045,14.146,550000.0
2009-06-16 21:22:00,14.11,14.173,14.07,14.16,500000.0
2009-06-16 21:23:00,14.108,14.218,14.082,14.18,550000.0
2009-06-16 21:24:00,14.144,14.211,14.096,14.198,550000.0
2009-06-16 21:25:00,14.168,14.189,14.06,14.189,450000.0
2009-06-16 21:26:00,14.193,14.193,14.057,14.162,450000.0
2009-06-16 21:28:00,14.111,14.184,14.063,14.184,600000.0
2009-06-16 21:29:00,14.167,14.185,14.056,14.149,700000.0
2009-06-16 21:30:00,14.145,14.152,14.054,14.054,550000.0
2009-06-16 21:31:00,14.191,14.191,14.05,14.19,550000.0
2009-06-16 21:32:00,14.173,14.209,14.089,14.209,350000.0
2009-06-16 21:33:00,14.109,14.17,14.041,14.17,550000.0
2009-06-16 21:34:00,14.123,14.18,14.089,14.18,150000.0
2009-06-16 21:35:00,14.09,14.131,14.058,14.075,350000.0
2009-06-16 21:36:00,14.086,14.176,14.05,14.111,350000.0
2009-06-16 21:37:00,14.148,14.156,14.079,14.079,350000.0
2009-06-16 21:38:00,14.085,14.182,14.051,14.088,400000.0
2009-06-16 21:39:00,14.162,14.162,14.067,14.087,350000.0
2009-06-16 21:40:00,14.056,14.179,14.056,14.17,750000.0
2009-06-16 21:41:00,14.172,14.172,14.043,14.064,550000.0
2009-06-16 21:42:00,14.137,14.175,14.103,14.161,350000.0
2009-06-16 21:43:00,14.155,14.166,14.058,14.158,400000.0
2009-06-16 21:44:00,14.071,14.171,14.071,14.171,300000.0
2009-06-16 21:45:00,14.177,14.177,14.098,14.121,300000.0
2009-06-16 21:46:00,14.15,14.15,14.15,14.15,500000.0
2009-06-16 21:47:00,14.14,14.155,14.01,14.06,500000.0
2009-06-16 21:49:00,14.126,14.156,14.035,14.156,350000.0
2009-06-16 21:50:00,14.158,14.183,14.063,14.149,900000.0
2009-06-16 21:51:00,14.189,14.196,14.087,14.161,250000.0
2009-06-16 21:53:00,14.144,14.164,14.039,14.118,750000.0
2009-06-16 21:54:00,14.134,14.136,14.07,14.136,150000.0
2009-06-16 21:55:00,14.128,14.193,14.052,14.102,650000.0
2009-06-16 21:56:00,14.137,14.205,14.103,14.196,400000.0
2009-06-16 21:57:00,14.144,14.182,14.061,14.144,500000.0
2009-06-16 21:59:00,14.064,14.192,14.064,14.183,700000.0
2009-06-16 22:00:00,14.185,14.195,14.058,14.169,350000.0
2009-06-16 22:01:00,14.156,14.156,14.025,14.05,550000.0
2009-06-16 22:02:00,14.025,14.153,14.025,14.04,300000.0
2009-06-16 22:03:00,14.146,14.172,14.019,14.172,400000.0
2009-06-16 22:04:00,14.178,14.178,14.097,14.168,300000.0
2009-06-16 22:05:00,14.153,14.173,14.022,14.054,400000.0
2009-06-16 22:06:00,14.13,14.164,14.043,14.12,450000.0
2009-06-16 22:07:00,14.105,14.173,14.076,14.173,300000.0
2009-06-16 22:09:00,14.174,14.174,14.075,14.075,200000.0
2009-06-16 22:10:00,14.148,14.148,14.124,14.124,150000.0
2009-06-16 22:11:00,14.118,14.118,14.052,14.114,150000.0
2009-06-16 22:12:00,14.125,14.178,14.125,14.178,150000.0
2009-06-16 22:13:00,14.163,14.166,14.157,14.157,150000.0
2009-06-16 22:16:00,14.189,14.189,14.106,14.106,200000.0
2009-06-16 22:18:00,14.169,14.203,14.102,14.203,500000.0
2009-06-16 22:19:00,14.184,14.208,14.08,14.148,550000.0
2009-06-16 22:20:00,14.176,14.176,14.054,14.168,600000.0
2009-06-16 22:21:00,14.14,14.14,14.14,14.14,200000.0
2009-06-16 22:22:00,14.182,14.182,14.099,14.099,200000.0
2009-06-16 22:24:00,14.15,14.15,14.15,14.15,50000.0
2009-06-16 22:25:00,14.181,14.181,14.181,14.181,50000.0
2009-06-16 22:26:00,14.051,14.188,14.051,14.188,100000.0
2009-06-16 22:27:00,14.185,14.189,14.111,14.119,250000.0
2009-06-16 22:28:00,14.15,14.2,14.118,14.118,550000.0
2009-06-16 22:29:00,14.158,14.199,14.111,14.171,550000.0
2009-06-16 22:30:00,14.134,14.192,14.134,14.162,250000.0
2009-06-16 22:32:00,14.054,14.152,14.018,14.152,450000.0
2009-06-16 22:33:00,14.057,14.198,14.057,14.161,250000.0
2009-06-16 22:34:00,14.05,14.184,14.05,14.175,250000.0
2009-06-16 22:35:00,14.102,14.149,14.102,14.149,100000.0
2009-06-16 22:36:00,14.108,14.166,14.017,14.073,550000.0
2009-06-16 22:37:00,14.161,14.19,14.098,14.146,700000.0
2009-06-16 22:40:00,14.096,14.155,14.062,14.062,350000.0
2009-06-16 22:42:00,14.065,14.136,14.065,14.114,300000.0
2009-06-16 22:43:00,14.092,14.16,14.065,14.071,450000.0
2009-06-16 22:45:00,14.1,14.214,14.087,14.087,400000.0
2009-06-16 22:46:00,14.179,14.222,14.138,14.175,600000.0
2009-06-16 22:47:00,14.096,14.096,14.096,14.096,50000.0
2009-06-16 22:49:00,14.054,14.191,14.054,14.191,300000.0
2009-06-16 22:50:00,14.133,14.133,14.067,14.067,100000.0
2009-06-16 22:54:00,14.169,14.169,14.106,14.111,350000.0
2009-06-16 22:56:00,14.141,14.152,14.046,14.152,250000.0
2009-06-16 22:57:00,14.185,14.185,14.162,14.162,100000.0
2009-06-16 22:58:00,14.117,14.18,14.052,14.138,400000.0
2009-06-16 22:59:00,14.189,14.189,14.132,14.147,550000.0
2009-06-16 23:00:00,14.168,14.168,14.015,14.143,800000.0
2009-06-16 23:02:00,14.083,14.168,14.053,14.053,250000.0
2009-06-16 23:04:00,14.186,14.189,14.053,14.063,450000.0
2009-06-16 23:05:00,14.082,14.238,14.082,14.11,350000.0
2009-06-16 23:07:00,14.204,14.204,14.068,14.121,400000.0
2009-06-16 23:08:00,14.105,14.172,14.046,14.046,400000.0
2009-06-16 23:10:00,14.15,14.246,14.061,14.074,1050000.0
2009-06-16 23:11:00,14.068,14.182,14.068,14.143,400000.0
2009-06-16 23:13:00,14.157,14.2,14.061,14.186,750000.0
2009-06-16 23:14:00,14.083,14.189,14.083,14.184,600000.0
2009-06-16 23:16:00,14.018,14.149,14.018,14.109,150000.0
2009-06-16 23:17:00,14.115,14.15,14.066,14.106,400000.0
2009-06-16 23:20:00,14.123,14.163,14.039,14.123,700000.0
2009-06-16 23:21:00,14.14,14.14,14.14,14.14,450000.0
2009-06-16 23:23:00,14.1,14.128,14.042,14.108,450000.0
2009-06-16 23:24:00,14.08,14.169,14.03,14.08,250000.0
2009-06-16 23:30:00,14.045,14.155,14.045,14.155,700000.0
2009-06-16 23:31:00,14.143,14.162,14.032,14.13,500000.0
2009-06-16 23:38:00,14.164,14.164,14.051,14.051,250000.0
2009-06-16 23:40:00,14.094,14.163,14.022,14.036,1650000.0
2009-06-16 23:42:00,14.16,14.18,14.052,14.052,350000.0
2009-06-16 23:45:00,14.154,14.168,14.119,14.163,300000.0
2009-06-16 23:49:00,14.139,14.206,14.1,14.1,650000.0
2009-06-16 23:50:00,14.128,14.129,14.128,14.129,100000.0
2009-06-16 23:51:00,14.093,14.164,14.093,14.164,100000.0
2009-06-17 00:00:00,14.057,14.184,14.05,14.13,450000.0
2009-06-17 00:01:00,14.163,14.185,14.12,14.12,400000.0
2009-06-17 00:02:00,14.119,14.22,14.114,14.142,550000.0
2009-06-17 00:03:00,14.068,14.188,14.064,14.172,350000.0
2009-06-17 00:04:00,14.166,14.193,14.115,14.161,350000.0
2009-06-17 00:05:00,14.142,14.19,14.099,14.173,450000.0
2009-06-17 00:06:00,14.069,14.214,14.069,14.118,450000.0
2009-06-17 00:07:00,14.194,14.194,14.194,14.194,50000.0
2009-06-17 00:08:00,14.179,14.179,14.078,14.093,300000.0
2009-06-17 00:10:00,14.134,14.164,14.079,14.134,500000.0
2009-06-17 00:11:00,14.121,14.121,14.121,14.121,50000.0
2009-06-17 00:14:00,14.189,14.189,14.189,14.189,100000.0
2009-06-17 00:17:00,14.162,14.18,14.094,14.107,450000.0
2009-06-17 00:18:00,14.199,14.199,14.152,14.169,150000.0
2009-06-17 00:20:00,14.18,14.193,14.115,14.115,200000.0
2009-06-17 00:25:00,14.076,14.184,14.076,14.154,150000.0
2009-06-17 00:27:00,14.179,14.179,14.008,14.129,350000.0
2009-06-17 00:30:00,14.116,14.153,14.017,14.054,350000.0
2009-06-17 00:31:00,14.134,14.182,14.126,14.182,400000.0
2009-06-17 00:32:00,14.153,14.173,14.059,14.144,500000.0
2009-06-17 00:33:00,14.144,14.144,14.01,14.124,250000.0
2009-06-17 00:35:00,14.146,14.146,14.065,14.138,250000.0
2009-06-17 00:36:00,14.119,14.182,14.076,14.174,400000.0
2009-06-17 00:37:00,14.077,14.173,14.066,14.098,550000.0
2009-06-17 00:38:00,14.155,14.188,14.048,14.181,550000.0
2009-06-17 00:39:00,14.179,14.19,14.101,14.101,350000.0
2009-06-17 00:40:00,14.165,14.165,14.015,14.158,1400000.0
2009-06-17 00:41:00,14.152,14.189,14.108,14.112,550000.0
2009-06-17 00:42:00,14.05,14.181,14.05,14.132,250000.0
2009-06-17 00:43:00,14.131,14.174,14.042,14.132,400000.0
2009-06-17 00:44:00,14.18,14.18,14.137,14.142,150000.0
2009-06-17 00:47:00,14.083,14.224,14.083,14.123,250000.0
2009-06-17 00:48:00,14.07,14.214,14.07,14.16,550000.0
2009-06-17 00:49:00,14.144,14.173,14.032,14.149,700000.0
2009-06-17 00:50:00,14.151,14.191,14.029,14.161,600000.0
2009-06-17 00:51:00,14.125,14.172,14.036,14.145,450000.0
2009-06-17 00:52:00,14.062,14.168,14.062,14.168,550000.0
2009-06-17 00:53:00,14.048,14.133,14.011,14.133,700000.0
2009-06-17 00:54:00,14.008,14.147,13.985,14.034,500000.0
2009-06-17 00:55:00,14.048,14.165,14.048,14.165,300000.0
2009-06-17 00:56:00,14.087,14.159,14.055,14.055,400000.0
2009-06-17 00:57:00,14.107,14.158,14.069,14.142,500000.0
2009-06-17 00:58:00,14.154,14.177,14.071,14.177,350000.0
2009-06-17 01:00:00,14.029,14.131,14.029,14.114,250000.0
2009-06-17 01:02:00,14.106,14.143,14.106,14.143,100000.0
2009-06-17 01:03:00,14.104,14.148,13.986,14.148,450000.0
2009-06-17 01:04:00,14.142,14.142,14.114,14.114,150000.0
2009-06-17 01:05:00,14.019,14.143,14.019,14.049,300000.0
2009-06-17 01:06:00,14.137,14.16,14.137,14.16,100000.0
2009-06-17 01:07:00,14.153,14.153,14.153,14.153,50000.0
2009-06-17 01:09:00,14.136,14.136,14.012,14.125,150000.0
2009-06-17 01:10:00,14.049,14.116,13.983,14.047,650000.0
2009-06-17 01:11:00,14.101,14.101,14.082,14.082,100000.0
2009-06-17 01:13:00,14.113,14.113,13.976,14.105,250000.0
2009-06-17 01:14:00,14.095,14.152,14.095,14.152,150000.0
2009-06-17 01:15:00,14.092,14.152,13.997,13.997,500000.0
2009-06-17 01:16:00,14.084,14.144,14.012,14.144,350000.0
2009-06-17 01:17:00,14.064,14.085,13.981,14.001,250000.0
2009-06-17 01:20:00,14.096,14.176,14.047,14.161,750000.0
2009-06-17 01:23:00,14.105,14.135,14.057,14.089,500000.0
2009-06-17 01:24:00,14.012,14.11,14.012,14.069,200000.0
2009-06-17 01:25:00,14.126,14.126,14.126,14.126,50000.0
2009-06-17 01:27:00,14.056,14.155,14.001,14.141,400000.0
2009-06-17 01:28:00,14.126,14.156,14.031,14.093,350000.0
2009-06-17 01:29:00,14.124,14.154,13.998,14.116,500000.0
2009-06-17 01:30:00,14.088,14.114,13.989,14.053,400000.0
2009-06-17 01:31:00,14.159,14.159,14.031,14.159,400000.0
2009-06-17 01:32:00,14.139,14.147,14.003,14.147,400000.0
2009-06-17 01:33:00,14.134,14.147,14.028,14.147,400000.0
2009-06-17 01:34:00,14.15,14.15,14.037,14.129,350000.0
2009-06-17 01:35:00,14.068,14.173,14.037,14.101,500000.0
2009-06-17 01:36:00,14.062,14.062,14.038,14.053,200000.0
2009-06-17 01:37:00,14.108,14.134,14.006,14.134,350000.0
2009-06-17 01:38:00,14.056,14.057,13.908,14.01,400000.0
2009-06-17 01:39:00,14.05,14.131,14.043,14.131,300000.0
2009-06-17 01:40:00,14.064,14.107,13.996,14.107,400000.0
2009-06-17 01:41:00,14.071,14.121,14.071,14.102,400000.0
2009-06-17 01:43:00,14.08,14.122,13.989,14.116,350000.0
2009-06-17 01:44:00,14.006,14.121,13.968,14.114,700000.0
2009-06-17 01:45:00,13.956,14.083,13.942,14.001,800000.0
2009-06-17 01:46:00,13.999,14.116,13.978,14.09,400000.0
2009-06-17 01:47:00,14.065,14.132,14.057,14.132,850000.0
2009-06-17 01:48:00,14.091,14.103,14.075,14.103,250000.0
2009-06-17 01:49:00,14.109,14.114,14.021,14.111,550000.0
2009-06-17 01:50:00,14.113,14.14,14.004,14.099,500000.0
2009-06-17 01:51:00,13.999,14.123,13.999,14.123,100000.0
2009-06-17 01:52:00,14.082,14.122,14.017,14.093,400000.0
2009-06-17 01:53:00,14.049,14.136,13.998,14.136,350000.0
2009-06-17 01:54:00,14.119,14.132,14.108,14.108,300000.0
2009-06-17 01:55:00,14.107,14.117,14.005,14.063,600000.0
2009-06-17 01:56:00,14.118,14.139,14.041,14.058,400000.0
2009-06-17 01:57:00,14.11,14.196,14.024,14.024,650000.0
2009-06-17 01:58:00,14.124,14.161,14.072,14.127,500000.0
2009-06-17 01:59:00,14.042,14.129,14.042,14.12,400000.0
2009-06-17 02:01:00,14.018,14.153,14.018,14.098,300000.0
2009-06-17 02:02:00,14.124,14.171,14.079,14.13,550000.0
2009-06-17 02:03:00,14.143,14.143,14.016,14.019,250000.0
2009-06-17 02:04:00,14.04,14.113,14.04,14.113,100000.0
2009-06-17 02:05:00,14.084,14.175,14.066,14.083,450000.0
2009-06-17 02:06:00,14.111,14.111,14.024,14.069,150000.0
2009-06-17 02:07:00,13.998,14.142,13.998,14.142,250000.0
2009-06-17 02:08:00,14.125,14.125,13.979,14.117,400000.0
2009-06-17 02:09:00,14.086,14.142,14.015,14.059,550000.0
2009-06-17 02:10:00,14.017,14.111,13.962,14.106,350000.0
2009-06-17 02:11:00,14.076,14.151,14.029,14.151,350000.0
2009-06-17 02:12:00,14.128,14.176,14.041,14.16,550000.0
2009-06-17 02:13:00,14.155,14.164,14.057,14.116,350000.0
2009-06-17 02:14:00,14.157,14.163,14.095,14.163,300000.0
2009-06-17 02:15:00,13.995,14.124,13.995,14.124,450000.0
2009-06-17 02:16:00,14.145,14.147,14.002,14.103,450000.0
2009-06-17 02:17:00,14.142,14.142,14.065,14.088,300000.0
2009-06-17 02:18:00,14.02,14.121,14.02,14.121,100000.0
2009-06-17 02:19:00,14.112,14.112,14.06,14.111,250000.0
2009-06-17 02:20:00,14.03,14.118,14.03,14.074,250000.0
2009-06-17 02:21:00,14.109,14.148,14.053,14.111,550000.0
2009-06-17 02:22:00,14.014,14.086,14.014,14.047,250000.0
2009-06-17 02:23:00,14.069,14.144,14.036,14.046,500000.0
2009-06-17 02:24:00,14.111,14.153,14.003,14.138,450000.0
2009-06-17 02:26:00,14.153,14.153,14.019,14.019,400000.0
2009-06-17 02:28:00,14.112,14.162,14.018,14.112,650000.0
2009-06-17 02:29:00,14.129,14.153,14.008,14.153,300000.0
2009-06-17 02:30:00,14.051,14.187,14.032,14.154,700000.0
2009-06-17 02:31:00,14.112,14.15,14.031,14.15,350000.0
2009-06-17 02:32:00,14.095,14.095,13.992,13.992,400000.0
2009-06-17 02:33:00,14.005,14.119,13.952,13.993,600000.0
2009-06-17 02:34:00,14.062,14.119,13.997,14.058,450000.0
2009-06-17 02:35:00,14.076,14.153,14.02,14.11,400000.0
2009-06-17 02:36:00,14.105,14.127,13.953,14.021,1000000.0
2009-06-17 02:37:00,13.998,14.103,13.977,13.977,500000.0
2009-06-17 02:38:00,14.114,14.129,14.017,14.094,550000.0
2009-06-17 02:39:00,14.022,14.172,14.022,14.086,500000.0
2009-06-17 02:40:00,14.131,14.137,14.017,14.106,500000.0
2009-06-17 02:41:00,14.14,14.174,14.021,14.068,750000.0
2009-06-17 02:42:00,14.026,14.124,14.014,14.021,400000.0
2009-06-17 02:43:00,14.107,14.108,14.084,14.108,250000.0
2009-06-17 02:44:00,14.115,14.115,13.978,14.108,250000.0
2009-06-17 02:46:00,14.095,14.095,13.967,14.023,400000.0
2009-06-17 02:47:00,14.034,14.039,13.939,13.951,350000.0
2009-06-17 02:48:00,14.07,14.07,14.07,14.07,450000.0
2009-06-17 02:49:00,14.019,14.074,13.962,13.962,450000.0
2009-06-17 02:50:00,14.013,14.013,13.955,13.991,350000.0
2009-06-17 02:52:00,14.009,14.137,13.986,13.986,450000.0
2009-06-17 02:54:00,14.072,14.116,14.061,14.071,350000.0
2009-06-17 02:55:00,14.104,14.104,13.983,14.07,300000.0
2009-06-17 02:57:00,14.09,14.122,14.033,14.083,500000.0
2009-06-17 02:59:00,14.08,14.195,14.006,14.006,1300000.0
2009-06-17 03:00:00,14.097,14.097,13.982,13.982,150000.0
2009-06-17 03:01:00,14.101,14.11,14.1,14.11,200000.0
2009-06-17 03:02:00,14.094,14.118,14.036,14.11,550000.0
2009-06-17 03:03:00,14.001,14.103,13.983,14.06,350000.0
2009-06-17 03:04:00,14.105,14.118,13.992,14.082,800000.0
2009-06-17 03:05:00,14.071,14.098,13.981,14.012,500000.0
2009-06-17 03:06:00,14.059,14.092,13.941,13.996,500000.0
2009-06-17 03:07:00,14.103,14.103,14.041,14.041,250000.0
2009-06-17 03:08:00,14.013,14.131,14.013,14.1,400000.0
2009-06-17 03:10:00,14.094,14.119,13.991,14.018,350000.0
2009-06-17 03:11:00,14.087,14.087,14.01,14.01,200000.0
2009-06-17 03:12:00,14.002,14.101,14.002,14.101,300000.0
2009-06-17 03:15:00,14.059,14.081,13.984,14.063,350000.0
2009-06-17 03:16:00,13.953,14.073,13.944,14.014,350000.0
2009-06-17 03:17:00,14.018,14.091,14.018,14.084,150000.0
2009-06-17 03:18:00,13.98,14.092,13.98,13.999,350000.0
2009-06-17 03:19:00,13.988,14.087,13.946,14.029,750000.0
2009-06-17 03:20:00,14.009,14.072,14.009,14.072,100000.0
2009-06-17 03:21:00,14.036,14.098,13.975,14.06,700000.0
2009-06-17 03:22:00,14.03,14.083,13.904,14.041,450000.0
2009-06-17 03:25:00,14.028,14.108,13.978,13.978,450000.0
2009-06-17 03:26:00,14.048,14.157,14.014,14.014,350000.0
2009-06-17 03:27:00,14.117,14.117,13.965,14.093,800000.0
2009-06-17 03:28:00,14.018,14.057,14.006,14.048,400000.0
2009-06-17 03:30:00,14.066,14.141,14.034,14.141,200000.0
2009-06-17 03:32:00,14.097,14.115,14.022,14.038,400000.0
2009-06-17 03:33:00,14.019,14.107,14.019,14.051,300000.0
2009-06-17 03:35:00,14.067,14.08,13.969,13.969,400000.0
2009-06-17 03:36:00,14.089,14.089,13.937,13.958,550000.0
2009-06-17 03:38:00,13.972,14.093,13.972,14.012,300000.0
2009-06-17 03:40:00,13.932,14.03,13.932,13.989,200000.0
2009-06-17 03:41:00,14.0,14.011,14.0,14.011,100000.0
2009-06-17 03:42:00,14.079,14.079,13.953,14.061,400000.0
2009-06-17 03:43:00,14.094,14.106,13.969,14.079,350000.0
2009-06-17 03:45:00,14.09,14.09,13.966,14.055,400000.0
2009-06-17 03:46:00,14.08,14.08,14.002,14.002,300000.0
2009-06-17 03:47:00,14.072,14.097,14.025,14.079,250000.0
2009-06-17 03:48:00,13.961,14.091,13.961,14.091,500000.0
2009-06-17 03:49:00,14.078,14.086,14.006,14.031,600000.0
2009-06-17 03:50:00,14.05,14.092,13.932,14.092,650000.0
2009-06-17 03:51:00,14.051,14.1,13.958,14.068,550000.0
2009-06-17 03:52:00,14.087,14.087,14.026,14.045,350000.0
2009-06-17 03:54:00,14.057,14.098,13.982,14.084,400000.0
2009-06-17 03:55:00,14.081,14.109,13.985,14.07,500000.0
2009-06-17 03:56:00,14.056,14.093,14.056,14.058,300000.0
2009-06-17 03:57:00,14.078,14.112,13.961,14.055,1200000.0
2009-06-17 03:59:00,14.122,14.161,14.004,14.064,900000.0
2009-06-17 04:00:00,14.077,14.094,14.016,14.016,250000.0
2009-06-17 04:01:00,14.01,14.077,13.961,14.066,200000.0
2009-06-17 04:02:00,14.057,14.121,13.967,14.121,350000.0
2009-06-17 04:04:00,13.977,14.125,13.977,14.115,250000.0
2009-06-17 04:05:00,14.111,14.111,13.996,14.078,300000.0
2009-06-17 04:07:00,14.092,14.108,14.02,14.108,150000.0
2009-06-17 04:08:00,14.031,14.136,14.0,14.0,400000.0
2009-06-17 04:09:00,14.095,14.116,13.99,14.006,1300000.0
2009-06-17 04:10:00,14.03,14.105,14.003,14.02,350000.0
2009-06-17 04:11:00,14.083,14.086,13.995,14.019,350000.0
2009-06-17 04:12:00,14.047,14.098,13.975,14.098,400000.0
2009-06-17 04:13:00,13.982,14.098,13.982,14.098,150000.0
2009-06-17 04:17:00,14.097,14.097,14.013,14.013,200000.0
2009-06-17 04:19:00,14.015,14.165,14.015,14.104,900000.0
2009-06-17 04:20:00,13.998,14.081,13.956,13.987,300000.0
2009-06-17 04:21:00,14.065,14.088,14.015,14.023,400000.0
2009-06-17 04:22:00,14.115,14.123,14.002,14.072,400000.0
2009-06-17 04:23:00,14.011,14.121,13.992,14.085,350000.0
2009-06-17 04:24:00,14.003,14.077,13.983,14.007,250000.0
2009-06-17 04:26:00,14.071,14.088,14.009,14.072,350000.0
2009-06-17 04:27:00,14.117,14.117,14.012,14.012,150000.0
2009-06-17 04:28:00,14.057,14.093,13.975,14.093,300000.0
2009-06-17 04:29:00,13.961,14.082,13.961,14.008,300000.0
2009-06-17 04:30:00,14.046,14.117,14.013,14.117,200000.0
2009-06-17 04:33:00,14.089,14.118,14.089,14.109,200000.0
2009-06-17 04:34:00,14.107,14.114,14.031,14.109,350000.0
2009-06-17 04:35:00,14.087,14.139,14.048,14.095,500000.0
2009-06-17 04:37:00,14.09,14.09,14.09,14.09,100000.0
2009-06-17 04:38:00,14.09,14.09,14.055,14.055,100000.0
2009-06-17 04:39:00,14.011,14.104,13.954,14.104,500000.0
2009-06-17 04:40:00,14.109,14.109,14.005,14.043,250000.0
2009-06-17 04:41:00,14.057,14.09,13.987,13.997,450000.0
2009-06-17 04:42:00,14.1,14.1,14.1,14.1,250000.0
2009-06-17 04:44:00,14.01,14.117,14.01,14.058,250000.0
2009-06-17 04:45:00,14.009,14.119,13.991,13.991,600000.0
2009-06-17 04:46:00,14.076,14.1,13.951,13.992,550000.0
2009-06-17 04:47:00,13.988,14.086,13.973,14.055,450000.0
2009-06-17 04:50:00,14.011,14.011,14.011,14.011,50000.0
2009-06-17 04:51:00,14.016,14.096,13.984,14.027,350000.0
2009-06-17 04:53:00,14.086,14.117,14.041,14.117,250000.0
2009-06-17 04:54:00,14.089,14.121,14.029,14.029,250000.0
2009-06-17 04:55:00,14.09,14.116,14.008,14.063,650000.0
2009-06-17 04:56:00,14.041,14.094,14.039,14.092,300000.0
2009-06-17 04:57:00,14.08,14.08,14.075,14.075,100000.0
2009-06-17 05:00:00,14.032,14.136,14.032,14.123,200000.0
2009-06-17 05:01:00,14.122,14.122,14.003,14.112,300000.0
2009-06-17 05:02:00,14.126,14.126,14.048,14.126,300000.0
2009-06-17 05:03:00,14.036,14.118,14.018,14.099,400000.0
2009-06-17 05:04:00,14.131,14.131,14.131,14.131,100000.0
2009-06-17 05:05:00,14.133,14.136,14.02,14.136,450000.0
2009-06-17 05:07:00,14.097,14.097,13.992,13.993,200000.0
2009-06-17 05:08:00,14.11,14.119,14.023,14.106,350000.0
2009-06-17 05:09:00,14.123,14.149,13.998,14.045,1000000.0
2009-06-17 05:10:00,14.088,14.114,14.088,14.114,100000.0
2009-06-17 05:11:00,14.007,14.131,14.007,14.131,300000.0
2009-06-17 05:12:00,14.132,14.132,14.043,14.043,200000.0
2009-06-17 05:13:00,14.108,14.146,14.069,14.146,300000.0
2009-06-17 05:14:00,14.12,14.12,14.12,14.12,250000.0
2009-06-17 05:15:00,14.131,14.131,14.036,14.041,250000.0
2009-06-17 05:17:00,14.111,14.141,14.056,14.111,500000.0
2009-06-17 05:18:00,14.05,14.05,14.029,14.029,150000.0
2009-06-17 05:19:00,14.032,14.089,13.951,13.963,700000.0
2009-06-17 05:20:00,14.114,14.114,14.091,14.091,100000.0
2009-06-17 05:21:00,13.989,14.034,13.989,14.02,250000.0
2009-06-17 05:24:00,14.057,14.118,14.031,14.118,150000.0
2009-06-17 05:30:00,14.108,14.108,14.0,14.055,400000.0
2009-06-17 05:31:00,14.122,14.122,14.076,14.076,100000.0
2009-06-17 05:32:00,14.133,14.151,14.038,14.038,400000.0
2009-06-17 05:36:00,14.143,14.143,14.031,14.031,400000.0
2009-06-17 05:37:00,14.14,14.14,14.14,14.14,150000.0
2009-06-17 05:40:00,14.026,14.053,14.003,14.053,150000.0
2009-06-17 05:41:00,14.067,14.072,14.046,14.046,200000.0
2009-06-17 05:44:00,14.131,14.131,14.069,14.069,150000.0
2009-06-17 05:45:00,14.104,14.138,13.998,14.138,500000.0
2009-06-17 05:47:00,14.002,14.129,13.999,14.079,500000.0
2009-06-17 05:48:00,14.122,14.122,14.023,14.027,400000.0
2009-06-17 05:49:00,14.102,14.155,14.053,14.155,450000.0
2009-06-17 05:50:00,14.033,14.033,14.033,14.033,50000.0
2009-06-17 05:52:00,14.076,14.147,14.059,14.059,250000.0
2009-06-17 05:53:00,14.079,14.155,14.067,14.128,350000.0
2009-06-17 05:54:00,14.094,14.209,14.048,14.171,400000.0
2009-06-17 05:55:00,14.064,14.161,13.988,14.161,500000.0
2009-06-17 05:57:00,14.129,14.129,14.104,14.104,100000.0
2009-06-17 05:58:00,14.007,14.126,13.997,14.126,250000.0
2009-06-17 05:59:00,14.118,14.164,14.029,14.134,500000.0
2009-06-17 06:00:00,14.095,14.095,13.986,14.069,400000.0
2009-06-17 06:01:00,14.058,14.158,13.995,14.158,350000.0
2009-06-17 06:02:00,14.062,14.135,14.062,14.135,200000.0
2009-06-17 06:04:00,14.099,14.099,14.048,14.048,100000.0
2009-06-17 06:06:00,14.155,14.155,14.008,14.086,250000.0
2009-06-17 06:07:00,14.108,14.159,14.022,14.088,600000.0
2009-06-17 06:08:00,14.127,14.14,14.002,14.061,400000.0
2009-06-17 06:09:00,14.074,14.083,14.049,14.049,150000.0
2009-06-17 06:10:00,14.072,14.138,14.072,14.138,100000.0
2009-06-17 06:11:00,14.138,14.168,14.091,14.149,300000.0
2009-06-17 06:12:00,14.054,14.123,14.054,14.123,150000.0
2009-06-17 06:13:00,14.129,14.162,14.054,14.054,250000.0
2009-06-17 06:14:00,14.058,14.183,14.058,14.094,200000.0
2009-06-17 06:15:00,14.07,14.118,14.018,14.018,450000.0
2009-06-17 06:16:00,14.057,14.057,14.057,14.057,50000.0
2009-06-17 06:18:00,14.151,14.184,14.05,14.135,650000.0
2009-06-17 06:19:00,14.118,14.144,14.077,14.077,250000.0
2009-06-17 06:20:00,14.162,14.178,14.141,14.163,300000.0
2009-06-17 06:21:00,14.169,14.179,14.038,14.179,400000.0
2009-06-17 06:22:00,14.13,14.145,14.016,14.02,500000.0
2009-06-17 06:23:00,14.197,14.199,14.071,14.187,350000.0
2009-06-17 06:24:00,14.117,14.117,14.063,14.063,100000.0
2009-06-17 06:25:00,14.087,14.188,14.087,14.091,450000.0
2009-06-17 06:26:00,14.107,14.192,14.036,14.036,450000.0
2009-06-17 06:27:00,14.192,14.249,14.085,14.149,350000.0
2009-06-17 06:28:00,14.156,14.18,14.048,14.18,700000.0
2009-06-17 06:30:00,14.086,14.165,14.037,14.05,550000.0
2009-06-17 06:31:00,14.101,14.19,14.05,14.19,350000.0
2009-06-17 06:32:00,14.112,14.187,14.073,14.184,500000.0
2009-06-17 06:33:00,14.153,14.195,14.084,14.155,350000.0
2009-06-17 06:34:00,14.185,14.188,14.126,14.143,400000.0
2009-06-17 06:35:00,14.083,14.24,14.083,14.092,500000.0
2009-06-17 06:36:00,14.068,14.179,14.068,14.179,350000.0
2009-06-17 06:37:00,14.049,14.18,14.049,14.175,350000.0
2009-06-17 06:38:00,14.187,14.187,14.065,14.177,350000.0
2009-06-17 06:39:00,14.164,14.189,14.063,14.189,400000.0
2009-06-17 06:40:00,14.121,14.2,14.055,14.089,500000.0
2009-06-17 06:41:00,14.037,14.157,14.033,14.157,450000.0
2009-06-17 06:42:00,14.066,14.209,14.066,14.122,800000.0
2009-06-17 06:43:00,14.181,14.181,14.077,14.077,400000.0
2009-06-17 06:44:00,14.139,14.169,14.033,14.135,450000.0
2009-06-17 06:45:00,14.097,14.181,14.043,14.043,400000.0
2009-06-17 06:46:00,14.139,14.139,14.017,14.017,350000.0
2009-06-17 06:47:00,14.132,14.184,14.1,14.179,400000.0
2009-06-17 06:48:00,14.148,14.184,14.06,14.06,350000.0
2009-06-17 06:49:00,14.071,14.169,14.071,14.169,350000.0
2009-06-17 06:50:00,14.115,14.174,14.084,14.174,400000.0
2009-06-17 06:51:00,14.144,14.184,14.078,14.147,450000.0
2009-06-17 06:52:00,14.13,14.13,14.057,14.097,350000.0
2009-06-17 06:53:00,14.144,14.149,14.113,14.113,250000.0
2009-06-17 06:54:00,14.147,14.183,14.087,14.087,400000.0
2009-06-17 06:55:00,14.102,14.189,14.081,14.125,400000.0
2009-06-17 06:56:00,14.164,14.189,14.164,14.189,100000.0
2009-06-17 06:57:00,14.118,14.197,14.118,14.179,150000.0
2009-06-17 06:58:00,14.049,14.18,14.049,14.149,550000.0
2009-06-17 06:59:00,14.193,14.195,14.05,14.143,550000.0
2009-06-17 07:00:00,14.122,14.155,14.059,14.059,400000.0
2009-06-17 07:01:00,14.136,14.136,14.059,14.135,200000.0
2009-06-17 07:03:00,14.18,14.18,14.126,14.126,100000.0
2009-06-17 07:04:00,14.121,14.167,14.058,14.062,550000.0
2009-06-17 07:07:00,14.186,14.207,14.15,14.151,500000.0
2009-06-17 07:08:00,14.087,14.191,14.087,14.102,250000.0
2009-06-17 07:09:00,14.173,14.192,14.121,14.187,350000.0
2009-06-17 07:10:00,14.104,14.178,14.1,14.178,450000.0
2009-06-17 07:11:00,14.094,14.176,14.094,14.176,300000.0
2009-06-17 07:12:00,14.171,14.218,14.123,14.195,400000.0
2009-06-17 07:13:00,14.111,14.187,14.087,14.143,350000.0
2009-06-17 07:14:00,14.133,14.184,14.062,14.074,500000.0
2009-06-17 07:15:00,14.024,14.175,14.024,14.136,350000.0
2009-06-17 07:16:00,14.067,14.163,14.067,14.149,300000.0
2009-06-17 07:17:00,14.118,14.118,14.113,14.113,100000.0
2009-06-17 07:18:00,14.085,14.157,14.045,14.157,350000.0
2009-06-17 07:19:00,14.18,14.189,14.094,14.112,400000.0
2009-06-17 07:20:00,14.092,14.14,14.056,14.117,400000.0
2009-06-17 07:21:00,14.143,14.174,14.011,14.174,500000.0
2009-06-17 07:22:00,14.067,14.169,14.063,14.127,400000.0
2009-06-17 07:23:00,14.118,14.154,14.064,14.064,250000.0
2009-06-17 07:24:00,14.095,14.17,14.044,14.051,300000.0
2009-06-17 07:25:00,14.082,14.156,14.018,14.146,550000.0
2009-06-17 07:26:00,14.147,14.179,14.072,14.072,300000.0
2009-06-17 07:27:00,14.135,14.144,14.031,14.032,550000.0
2009-06-17 07:28:00,14.099,14.177,14.081,14.081,500000.0
2009-06-17 07:29:00,14.159,14.192,14.087,14.127,350000.0
2009-06-17 07:30:00,14.086,14.191,14.085,14.161,350000.0
2009-06-17 07:31:00,14.194,14.194,14.071,14.071,450000.0
2009-06-17 07:32:00,14.109,14.2,14.08,14.2,400000.0
2009-06-17 07:33:00,14.151,14.179,14.066,14.165,350000.0
2009-06-17 07:34:00,14.141,14.213,14.102,14.167,500000.0
2009-06-17 07:35:00,14.125,14.213,14.125,14.213,300000.0
2009-06-17 07:36:00,14.193,14.193,14.101,14.113,350000.0
2009-06-17 07:37:00,14.159,14.19,14.087,14.104,550000.0
2009-06-17 07:38:00,14.193,14.193,14.006,14.074,450000.0
2009-06-17 07:39:00,14.174,14.247,14.106,14.213,400000.0
2009-06-17 07:40:00,14.084,14.195,14.084,14.112,550000.0
2009-06-17 07:41:00,14.133,14.21,14.054,14.181,500000.0
2009-06-17 07:42:00,14.115,14.198,14.102,14.145,200000.0
2009-06-17 07:43:00,14.201,14.201,14.043,14.152,400000.0
2009-06-17 07:44:00,14.204,14.211,14.101,14.205,350000.0
2009-06-17 07:45:00,14.075,14.187,14.035,14.187,1000000.0
2009-06-17 07:46:00,14.061,14.21,14.061,14.21,250000.0
2009-06-17 07:47:00,14.181,14.221,14.181,14.201,150000.0
2009-06-17 07:48:00,14.195,14.195,14.071,14.127,800000.0
2009-06-17 07:49:00,14.201,14.201,14.045,14.154,350000.0
2009-06-17 07:50:00,14.092,14.208,14.072,14.208,900000.0
2009-06-17 07:51:00,14.163,14.178,14.081,14.081,350000.0
2009-06-17 07:52:00,14.246,14.248,14.1,14.2,500000.0
2009-06-17 07:53:00,14.084,14.216,14.084,14.201,250000.0
2009-06-17 07:54:00,14.175,14.221,14.132,14.217,500000.0
2009-06-17 07:55:00,14.146,14.169,14.077,14.081,500000.0
2009-06-17 07:56:00,14.193,14.251,14.076,14.144,800000.0
2009-06-17 07:57:00,14.182,14.208,14.116,14.19,400000.0
2009-06-17 07:58:00,14.155,14.239,14.125,14.157,850000.0
2009-06-17 07:59:00,14.209,14.22,14.074,14.22,350000.0
2009-06-17 08:00:00,14.21,14.278,14.115,14.244,550000.0
2009-06-17 08:01:00,14.219,14.219,14.109,14.201,350000.0
2009-06-17 08:02:00,14.217,14.217,14.101,14.101,450000.0
2009-06-17 08:03:00,14.222,14.222,14.075,14.122,400000.0
2009-06-17 08:04:00,14.165,14.219,14.112,14.139,400000.0
2009-06-17 08:05:00,14.176,14.176,14.054,14.058,400000.0
2009-06-17 08:06:00,14.123,14.185,14.108,14.108,350000.0
2009-06-17 08:07:00,14.155,14.245,14.129,14.16,450000.0
2009-06-17 08:08:00,14.162,14.227,14.108,14.146,400000.0
2009-06-17 08:09:00,14.25,14.268,14.146,14.226,500000.0
2009-06-17 08:10:00,14.131,14.214,14.102,14.211,350000.0
2009-06-17 08:11:00,14.133,14.186,14.071,14.171,500000.0
2009-06-17 08:12:00,14.121,14.225,14.103,14.2,350000.0
2009-06-17 08:13:00,14.129,14.22,14.066,14.22,550000.0
2009-06-17 08:14:00,14.212,14.275,14.129,14.129,500000.0
2009-06-17 08:15:00,14.216,14.256,14.104,14.229,550000.0
2009-06-17 08:16:00,14.11,14.244,14.11,14.195,350000.0
2009-06-17 08:17:00,14.242,14.242,14.113,14.169,200000.0
2009-06-17 08:18:00,14.221,14.236,14.123,14.123,400000.0
2009-06-17 08:19:00,14.113,14.224,14.113,14.161,700000.0
2009-06-17 08:20:00,14.128,14.225,14.11,14.142,500000.0
2009-06-17 08:21:00,14.145,14.208,14.066,14.208,450000.0
2009-06-17 08:22:00,14.211,14.211,14.103,14.113,500000.0
2009-06-17 08:23:00,14.231,14.231,14.096,14.186,550000.0
2009-06-17 08:24:00,14.162,14.184,14.072,14.116,400000.0
2009-06-17 08:25:00,14.131,14.232,14.097,14.162,650000.0
2009-06-17 08:26:00,14.13,14.22,14.13,14.197,350000.0
2009-06-17 08:27:00,14.241,14.241,14.133,14.133,350000.0
2009-06-17 08:28:00,14.186,14.295,14.141,14.141,600000.0
2009-06-17 08:29:00,14.243,14.255,14.151,14.151,400000.0
2009-06-17 08:30:00,14.124,14.216,14.124,14.181,400000.0
2009-06-17 08:31:00,14.153,14.218,14.118,14.137,500000.0
2009-06-17 08:32:00,14.174,14.269,14.138,14.165,500000.0
2009-06-17 08:33:00,14.128,14.191,14.058,14.131,500000.0
2009-06-17 08:34:00,14.142,14.249,14.113,14.113,300000.0
2009-06-17 08:35:00,14.246,14.252,14.137,14.21,550000.0
2009-06-17 08:36:00,14.131,14.231,14.109,14.216,450000.0
2009-06-17 08:37:00,14.197,14.206,14.093,14.121,450000.0
2009-06-17 08:38:00,14.199,14.251,14.161,14.194,500000.0
2009-06-17 08:39:00,14.183,14.282,14.151,14.228,550000.0
2009-06-17 08:40:00,14.215,14.232,14.14,14.18,350000.0
2009-06-17 08:41:00,14.175,14.26,14.125,14.26,350000.0
2009-06-17 08:42:00,14.218,14.293,14.153,14.167,550000.0
2009-06-17 08:43:00,14.17,14.23,14.12,14.12,350000.0
2009-06-17 08:44:00,14.156,14.233,14.091,14.172,550000.0
2009-06-17 08:45:00,14.125,14.242,14.095,14.21,400000.0
2009-06-17 08:46:00,14.225,14.286,14.158,14.172,600000.0
2009-06-17 08:47:00,14.161,14.224,14.145,14.219,350000.0
2009-06-17 08:48:00,14.22,14.242,14.154,14.242,550000.0
2009-06-17 08:49:00,14.211,14.251,14.127,14.24,650000.0
2009-06-17 08:50:00,14.161,14.19,14.061,14.19,500000.0
2009-06-17 08:51:00,14.116,14.214,14.116,14.197,350000.0
2009-06-17 08:52:00,14.258,14.262,14.151,14.189,400000.0
2009-06-17 08:53:00,14.187,14.212,14.104,14.202,400000.0
2009-06-17 08:54:00,14.123,14.263,14.122,14.183,450000.0
2009-06-17 08:55:00,14.265,14.27,14.116,14.178,500000.0
2009-06-17 08:56:00,14.168,14.25,14.14,14.25,350000.0
2009-06-17 08:57:00,14.265,14.278,14.154,14.154,400000.0
2009-06-17 08:58:00,14.27,14.278,14.136,14.274,450000.0
2009-06-17 08:59:00,14.267,14.267,14.185,14.185,350000.0
2009-06-17 09:00:00,14.171,14.259,14.143,14.192,600000.0
2009-06-17 09:01:00,14.253,14.263,14.161,14.195,400000.0
2009-06-17 09:02:00,14.22,14.254,14.136,14.136,300000.0
2009-06-17 09:03:00,14.266,14.266,14.132,14.226,550000.0
2009-06-17 09:04:00,14.163,14.211,14.109,14.114,350000.0
2009-06-17 09:05:00,14.243,14.243,14.12,14.129,750000.0
2009-06-17 09:06:00,14.153,14.316,14.153,14.263,550000.0
2009-06-17 09:07:00,14.143,14.229,14.094,14.127,500000.0
2009-06-17 09:08:00,14.237,14.237,14.098,14.232,550000.0
2009-06-17 09:09:00,14.186,14.235,14.09,14.235,950000.0
2009-06-17 09:10:00,14.165,14.247,14.07,14.158,450000.0
2009-06-17 09:11:00,14.209,14.263,14.11,14.145,500000.0
2009-06-17 09:12:00,14.132,14.268,14.111,14.192,650000.0
2009-06-17 09:13:00,14.129,14.265,14.129,14.214,400000.0
2009-06-17 09:14:00,14.163,14.231,14.085,14.231,350000.0
2009-06-17 09:15:00,14.219,14.276,14.122,14.122,400000.0
2009-06-17 09:16:00,14.243,14.247,14.132,14.132,450000.0
2009-06-17 09:17:00,14.232,14.245,14.123,14.245,350000.0
2009-06-17 09:18:00,14.108,14.225,14.057,14.057,400000.0
2009-06-17 09:19:00,14.127,14.237,14.099,14.226,600000.0
2009-06-17 09:20:00,14.217,14.252,14.118,14.191,650000.0
2009-06-17 09:21:00,14.118,14.166,14.069,14.155,600000.0
2009-06-17 09:22:00,14.243,14.243,14.108,14.172,600000.0
2009-06-17 09:23:00,14.201,14.229,14.109,14.16,600000.0
2009-06-17 09:24:00,14.163,14.206,14.049,14.199,550000.0
2009-06-17 09:25:00,14.125,14.255,14.125,14.213,550000.0
2009-06-17 09:26:00,14.202,14.26,14.137,14.153,600000.0
2009-06-17 09:27:00,14.217,14.263,14.161,14.25,500000.0
2009-06-17 09:28:00,14.139,14.233,14.13,14.13,350000.0
2009-06-17 09:29:00,14.182,14.267,14.153,14.243,450000.0
2009-06-17 09:30:00,14.155,14.242,14.136,14.165,700000.0
2009-06-17 09:31:00,14.144,14.239,14.106,14.114,450000.0
2009-06-17 09:32:00,14.247,14.247,14.151,14.231,350000.0
2009-06-17 09:33:00,14.24,14.24,14.22,14.22,650000.0
2009-06-17 09:34:00,14.238,14.238,14.047,14.111,650000.0
2009-06-17 09:35:00,14.133,14.257,14.133,14.223,550000.0
2009-06-17 09:36:00,14.115,14.264,14.115,14.227,400000.0
2009-06-17 09:37:00,14.156,14.261,14.138,14.138,350000.0
2009-06-17 09:38:00,14.169,14.223,14.091,14.15,400000.0
2009-06-17 09:39:00,14.176,14.259,14.147,14.176,700000.0
2009-06-17 09:40:00,14.104,14.217,14.094,14.094,400000.0
2009-06-17 09:41:00,14.208,14.244,14.107,14.244,400000.0
2009-06-17 09:42:00,14.12,14.23,14.11,14.11,350000.0
2009-06-17 09:43:00,14.13,14.24,14.13,14.177,450000.0
2009-06-17 09:44:00,14.207,14.25,14.177,14.198,600000.0
2009-06-17 09:45:00,14.104,14.233,14.104,14.182,650000.0
2009-06-17 09:46:00,14.231,14.257,14.101,14.101,350000.0
2009-06-17 09:47:00,14.128,14.203,14.12,14.127,400000.0
2009-06-17 09:48:00,14.244,14.244,14.105,14.184,650000.0
2009-06-17 09:49:00,14.211,14.215,14.14,14.14,350000.0
2009-06-17 09:50:00,14.187,14.234,14.12,14.234,450000.0
2009-06-17 09:51:00,14.194,14.229,14.1,14.177,400000.0
2009-06-17 09:52:00,14.133,14.223,14.065,14.223,550000.0
2009-06-17 09:53:00,14.202,14.256,14.122,14.179,500000.0
2009-06-17 09:54:00,14.178,14.217,14.107,14.163,450000.0
2009-06-17 09:55:00,14.222,14.236,14.128,14.236,350000.0
2009-06-17 09:56:00,14.116,14.239,14.101,14.101,550000.0
2009-06-17 09:57:00,14.23,14.24,14.23,14.23,350000.0
2009-06-17 09:58:00,14.191,14.232,14.119,14.154,350000.0
2009-06-17 09:59:00,14.094,14.224,14.094,14.14,650000.0
2009-06-17 10:00:00,14.144,14.254,14.095,14.136,600000.0
2009-06-17 10:01:00,14.2,14.2,14.076,14.076,350000.0
2009-06-17 10:02:00,14.176,14.202,14.071,14.155,400000.0
2009-06-17 10:03:00,14.168,14.168,14.062,14.062,350000.0
2009-06-17 10:04:00,14.171,14.199,14.071,14.199,400000.0
2009-06-17 10:05:00,14.125,14.164,14.039,14.148,450000.0
2009-06-17 10:06:00,14.054,14.198,14.054,14.067,700000.0
2009-06-17 10:07:00,14.151,14.189,14.059,14.179,450000.0
2009-06-17 10:08:00,14.147,14.185,14.066,14.067,500000.0
2009-06-17 10:09:00,14.129,14.16,14.041,14.153,600000.0
2009-06-17 10:10:00,14.041,14.139,14.004,14.091,600000.0
2009-06-17 10:11:00,14.041,14.124,14.037,14.07,400000.0
2009-06-17 10:12:00,14.062,14.167,14.02,14.157,500000.0
2009-06-17 10:13:00,14.056,14.155,14.004,14.155,750000.0
2009-06-17 10:14:00,14.087,14.157,14.082,14.152,400000.0
2009-06-17 10:15:00,14.043,14.134,14.043,14.103,350000.0
2009-06-17 10:16:00,14.164,14.177,14.037,14.175,500000.0
2009-06-17 10:17:00,14.09,14.17,14.065,14.065,350000.0
2009-06-17 10:18:00,14.069,14.156,13.974,14.096,550000.0
2009-06-17 10:20:00,14.075,14.096,14.035,14.075,550000.0
2009-06-17 10:21:00,14.013,14.146,14.013,14.146,650000.0
2009-06-17 10:22:00,14.121,14.164,14.041,14.137,400000.0
2009-06-17 10:23:00,14.15,14.217,14.067,14.067,550000.0
2009-06-17 10:24:00,14.014,14.188,14.014,14.059,450000.0
2009-06-17 10:25:00,14.086,14.158,14.044,14.118,500000.0
2009-06-17 10:26:00,14.059,14.147,14.059,14.136,350000.0
2009-06-17 10:27:00,14.077,14.118,14.015,14.015,400000.0
2009-06-17 10:28:00,14.097,14.185,14.035,14.084,350000.0
2009-06-17 10:29:00,14.097,14.143,14.011,14.135,500000.0
2009-06-17 10:30:00,14.084,14.144,14.077,14.077,350000.0
2009-06-17 10:31:00,14.042,14.159,14.013,14.128,450000.0
2009-06-17 10:32:00,14.172,14.172,13.998,14.064,400000.0
2009-06-17 10:33:00,14.138,14.153,14.031,14.138,550000.0
2009-06-17 10:34:00,14.176,14.212,14.07,14.087,700000.0
2009-06-17 10:35:00,14.135,14.158,14.062,14.155,350000.0
2009-06-17 10:36:00,14.033,14.174,14.031,14.159,450000.0
2009-06-17 10:37:00,14.131,14.213,14.051,14.109,500000.0
2009-06-17 10:38:00,14.068,14.199,14.068,14.08,400000.0
2009-06-17 10:39:00,14.072,14.233,14.043,14.067,400000.0
2009-06-17 10:40:00,14.077,14.192,14.05,14.084,400000.0
2009-06-17 10:41:00,14.156,14.156,14.0,14.09,350000.0
2009-06-17 10:42:00,14.08,14.169,14.05,14.169,400000.0
2009-06-17 10:43:00,14.105,14.124,13.988,14.074,550000.0
2009-06-17 10:44:00,14.017,14.135,14.017,14.117,550000.0
2009-06-17 10:45:00,14.039,14.166,14.039,14.138,350000.0
2009-06-17 10:46:00,14.079,14.183,14.079,14.097,550000.0
2009-06-17 10:47:00,14.115,14.154,14.021,14.154,450000.0
2009-06-17 10:48:00,14.146,14.167,14.067,14.142,450000.0
2009-06-17 10:49:00,14.108,14.149,14.021,14.122,500000.0
2009-06-17 10:50:00,14.109,14.136,14.044,14.06,450000.0
2009-06-17 10:51:00,14.097,14.132,13.985,14.132,450000.0
2009-06-17 10:52:00,14.06,14.12,14.0,14.084,500000.0
2009-06-17 10:53:00,14.085,14.106,13.993,14.091,450000.0
2009-06-17 10:54:00,14.114,14.134,14.057,14.07,550000.0
2009-06-17 10:55:00,13.991,14.145,13.991,14.145,350000.0
2009-06-17 10:56:00,14.088,14.148,14.088,14.148,450000.0
2009-06-17 10:57:00,14.036,14.165,14.023,14.123,350000.0
2009-06-17 10:58:00,14.148,14.148,14.026,14.045,350000.0
2009-06-17 10:59:00,14.122,14.135,14.003,14.003,450000.0
2009-06-17 11:00:00,14.044,14.127,13.991,14.027,350000.0
2009-06-17 11:01:00,14.04,14.108,13.966,14.108,600000.0
2009-06-17 11:02:00,14.041,14.147,14.002,14.109,350000.0
2009-06-17 11:03:00,14.041,14.134,14.018,14.134,550000.0
2009-06-17 11:04:00,14.121,14.121,14.027,14.093,600000.0
2009-06-17 11:05:00,14.012,14.122,14.012,14.099,500000.0
2009-06-17 11:06:00,14.137,14.145,14.014,14.145,500000.0
2009-06-17 11:07:00,14.033,14.127,13.987,14.034,450000.0
2009-06-17 11:08:00,14.093,14.165,14.039,14.067,400000.0
2009-06-17 11:09:00,14.075,14.114,13.995,14.114,500000.0
2009-06-17 11:10:00,13.997,14.118,13.991,13.991,400000.0
2009-06-17 11:11:00,14.005,14.145,14.005,14.114,350000.0
2009-06-17 11:12:00,14.077,14.124,14.035,14.116,450000.0
2009-06-17 11:13:00,14.147,14.147,14.017,14.118,400000.0
2009-06-17 11:14:00,14.031,14.144,13.992,14.069,550000.0
2009-06-17 11:15:00,14.04,14.134,14.025,14.025,350000.0
2009-06-17 11:16:00,14.046,14.154,14.025,14.027,350000.0
2009-06-17 11:17:00,14.153,14.153,13.987,14.047,400000.0
2009-06-17 11:18:00,14.149,14.149,14.012,14.132,400000.0
2009-06-17 11:19:00,14.076,14.183,14.066,14.183,550000.0
2009-06-17 11:20:00,14.002,14.161,14.002,14.161,400000.0
2009-06-17 11:21:00,14.052,14.163,14.052,14.163,550000.0
2009-06-17 11:22:00,14.076,14.146,14.053,14.053,350000.0
2009-06-17 11:23:00,14.074,14.156,14.01,14.036,500000.0
2009-06-17 11:24:00,14.062,14.161,14.052,14.052,450000.0
2009-06-17 11:25:00,14.057,14.154,14.038,14.149,400000.0
2009-06-17 11:26:00,14.057,14.123,13.993,14.123,400000.0
2009-06-17 11:27:00,14.029,14.152,14.029,14.149,500000.0
2009-06-17 11:28:00,14.018,14.108,14.0,14.108,350000.0
2009-06-17 11:29:00,14.091,14.118,13.984,14.012,550000.0
2009-06-17 11:30:00,14.02,14.132,14.02,14.066,450000.0
2009-06-17 11:31:00,14.056,14.145,14.035,14.067,450000.0
2009-06-17 11:32:00,14.035,14.133,14.014,14.063,400000.0
2009-06-17 11:33:00,14.057,14.13,14.039,14.039,500000.0
2009-06-17 11:34:00,14.088,14.123,14.014,14.108,400000.0
2009-06-17 11:35:00,14.03,14.168,14.03,14.086,350000.0
2009-06-17 11:36:00,14.099,14.142,13.992,13.992,550000.0
2009-06-17 11:37:00,14.084,14.145,14.029,14.09,350000.0
2009-06-17 11:38:00,14.06,14.141,14.003,14.011,500000.0
2009-06-17 11:39:00,14.101,14.14,13.998,14.072,400000.0
2009-06-17 11:40:00,14.069,14.13,14.037,14.099,550000.0
2009-06-17 11:41:00,14.037,14.124,14.011,14.081,350000.0
2009-06-17 11:42:00,14.086,14.086,13.911,13.931,500000.0
2009-06-17 11:43:00,14.01,14.122,13.99,14.122,450000.0
2009-06-17 11:44:00,14.077,14.106,13.99,14.1,500000.0
2009-06-17 11:45:00,14.118,14.118,14.014,14.029,400000.0
2009-06-17 11:46:00,14.095,14.117,13.995,14.06,400000.0
2009-06-17 11:47:00,14.104,14.121,13.967,14.059,400000.0
2009-06-17 11:48:00,14.035,14.117,14.025,14.089,450000.0
2009-06-17 11:49:00,14.017,14.118,13.975,14.118,350000.0
2009-06-17 11:50:00,14.023,14.085,13.956,14.085,350000.0
2009-06-17 11:51:00,13.994,14.108,13.964,13.984,550000.0
2009-06-17 11:52:00,13.919,14.069,13.919,14.013,500000.0
2009-06-17 11:53:00,14.061,14.103,13.97,14.095,500000.0
2009-06-17 11:54:00,14.091,14.094,13.964,14.008,400000.0
2009-06-17 11:55:00,14.046,14.106,13.984,14.106,350000.0
2009-06-17 11:56:00,14.012,14.097,13.965,14.06,450000.0
2009-06-17 11:57:00,14.058,14.149,14.004,14.022,550000.0
2009-06-17 11:58:00,14.018,14.116,13.989,14.116,350000.0
2009-06-17 11:59:00,14.003,14.117,13.993,13.993,350000.0
2009-06-17 12:00:00,14.11,14.11,13.996,14.103,550000.0
2009-06-17 12:01:00,14.048,14.056,13.921,13.941,750000.0
2009-06-17 12:02:00,14.073,14.073,13.953,13.993,500000.0
2009-06-17 12:03:00,14.021,14.094,13.946,13.992,500000.0
2009-06-17 12:04:00,14.007,14.065,13.947,13.992,400000.0
2009-06-17 12:05:00,14.077,14.086,13.956,13.956,350000.0
2009-06-17 12:06:00,14.032,14.062,13.958,14.047,500000.0
2009-06-17 12:07:00,13.994,14.073,13.932,14.044,450000.0
2009-06-17 12:08:00,13.997,14.108,13.997,14.055,550000.0
2009-06-17 12:09:00,13.973,14.071,13.973,14.048,500000.0
2009-06-17 12:10:00,14.054,14.08,13.98,14.04,400000.0
2009-06-17 12:11:00,13.98,14.097,13.98,14.003,550000.0
2009-06-17 12:12:00,13.946,14.102,13.946,14.004,350000.0
2009-06-17 12:13:00,14.108,14.116,13.966,14.048,400000.0
2009-06-17 12:14:00,14.013,14.085,13.964,14.085,350000.0
2009-06-17 12:15:00,14.007,14.06,13.996,14.015,400000.0
2009-06-17 12:16:00,13.989,14.055,13.975,13.975,500000.0
2009-06-17 12:17:00,13.989,14.113,13.987,14.069,400000.0
2009-06-17 12:18:00,13.979,14.093,13.976,13.976,500000.0
2009-06-17 12:19:00,14.041,14.117,13.989,14.006,500000.0
2009-06-17 12:20:00,13.972,14.08,13.959,14.064,550000.0
2009-06-17 12:21:00,14.119,14.166,14.004,14.018,600000.0
2009-06-17 12:22:00,14.065,14.144,14.021,14.021,550000.0
2009-06-17 12:23:00,14.035,14.135,14.035,14.043,650000.0
2009-06-17 12:24:00,14.081,14.119,13.996,14.091,600000.0
2009-06-17 12:25:00,14.108,14.121,14.019,14.019,350000.0
2009-06-17 12:26:00,14.114,14.114,13.967,14.015,400000.0
2009-06-17 12:27:00,14.069,14.07,13.968,14.07,350000.0
2009-06-17 12:28:00,14.006,14.103,13.997,13.997,550000.0
2009-06-17 12:29:00,14.025,14.142,14.025,14.142,350000.0
2009-06-17 12:30:00,14.034,14.122,13.982,14.059,500000.0
2009-06-17 12:31:00,14.1,14.1,13.983,13.983,400000.0
2009-06-17 12:32:00,14.032,14.075,13.979,14.068,400000.0
2009-06-17 12:33:00,14.1,14.125,13.994,14.076,550000.0
2009-06-17 12:34:00,14.05,14.071,13.968,13.968,350000.0
2009-06-17 12:35:00,14.073,14.109,13.977,14.054,500000.0
2009-06-17 12:36:00,14.044,14.044,13.973,14.042,350000.0
2009-06-17 12:37:00,14.077,14.094,14.037,14.083,400000.0
2009-06-17 12:38:00,13.992,14.076,13.992,14.045,400000.0
2009-06-17 12:39:00,13.936,14.068,13.936,13.96,550000.0
2009-06-17 12:40:00,14.074,14.087,13.964,14.026,350000.0
2009-06-17 12:41:00,14.089,14.089,13.95,14.033,400000.0
2009-06-17 12:42:00,13.989,14.06,13.962,14.01,550000.0
2009-06-17 12:43:00,13.946,14.082,13.935,14.074,400000.0
2009-06-17 12:44:00,13.99,14.088,13.957,14.0,500000.0
2009-06-17 12:45:00,14.049,14.109,13.964,14.053,400000.0
2009-06-17 12:46:00,13.941,14.023,13.938,13.996,400000.0
2009-06-17 12:47:00,13.951,14.058,13.9,14.058,500000.0
2009-06-17 12:48:00,14.046,14.046,13.918,13.918,450000.0
2009-06-17 12:49:00,14.069,14.069,13.958,13.993,400000.0
2009-06-17 12:50:00,13.97,14.044,13.896,13.923,450000.0
2009-06-17 12:51:00,13.93,14.025,13.928,14.002,350000.0
2009-06-17 12:52:00,13.944,14.04,13.911,14.004,500000.0
2009-06-17 12:53:00,13.923,13.982,13.877,13.953,400000.0
2009-06-17 12:54:00,14.013,14.013,13.946,13.948,550000.0
2009-06-17 12:55:00,13.898,13.993,13.871,13.957,500000.0
2009-06-17 12:56:00,14.025,14.025,13.927,14.009,350000.0
2009-06-17 12:57:00,14.003,14.003,13.904,13.972,350000.0
2009-06-17 12:58:00,13.988,14.013,13.882,14.013,450000.0
2009-06-17 12:59:00,14.011,14.011,13.887,13.903,350000.0
2009-06-17 13:00:00,14.005,14.006,13.938,13.985,350000.0
2009-06-17 13:01:00,13.962,13.962,13.846,13.887,450000.0
2009-06-17 13:02:00,13.897,13.961,13.848,13.912,400000.0
2009-06-17 13:03:00,13.95,13.973,13.823,13.957,600000.0
2009-06-17 13:04:00,13.95,14.008,13.897,13.989,450000.0
2009-06-17 13:05:00,13.9,14.059,13.874,14.022,550000.0
2009-06-17 13:06:00,14.007,14.007,13.855,13.96,450000.0
2009-06-17 13:07:00,13.913,14.025,13.907,13.962,500000.0
2009-06-17 13:08:00,13.997,14.008,13.906,13.935,350000.0
2009-06-17 13:09:00,13.928,14.043,13.928,13.972,500000.0
2009-06-17 13:10:00,13.984,14.041,13.926,14.0,400000.0
2009-06-17 13:11:00,13.927,14.03,13.927,14.018,400000.0
2009-06-17 13:12:00,14.045,14.056,13.959,14.036,550000.0
2009-06-17 13:13:00,13.965,14.031,13.91,14.022,450000.0
2009-06-17 13:14:00,13.959,14.009,13.928,14.003,400000.0
2009-06-17 13:15:00,13.96,14.092,13.935,14.01,350000.0
2009-06-17 13:16:00,14.03,14.03,13.934,14.027,350000.0
2009-06-17 13:17:00,13.935,14.052,13.928,14.026,500000.0
2009-06-17 13:18:00,14.013,14.072,13.946,14.072,450000.0
2009-06-17 13:19:00,14.034,14.087,13.957,13.983,550000.0
2009-06-17 13:20:00,14.016,14.038,13.948,13.995,500000.0
2009-06-17 13:21:00,13.991,14.087,13.942,14.076,500000.0
2009-06-17 13:22:00,14.068,14.078,13.95,13.95,450000.0
2009-06-17 13:23:00,14.039,14.064,13.956,14.064,400000.0
2009-06-17 13:24:00,14.065,14.065,13.936,14.042,350000.0
2009-06-17 13:25:00,14.026,14.057,13.951,14.057,350000.0
2009-06-17 13:26:00,13.958,14.095,13.956,14.01,650000.0
2009-06-17 13:27:00,14.002,14.029,13.927,14.004,350000.0
2009-06-17 13:28:00,13.963,14.061,13.918,14.061,400000.0
2009-06-17 13:29:00,14.056,14.07,13.9,13.939,550000.0
2009-06-17 13:30:00,14.015,14.026,13.952,13.965,550000.0
2009-06-17 13:31:00,13.953,14.057,13.898,14.042,450000.0
2009-06-17 13:32:00,13.967,14.033,13.905,14.001,400000.0
2009-06-17 13:33:00,13.933,14.022,13.933,13.948,400000.0
2009-06-17 13:34:00,14.017,14.036,13.958,13.966,450000.0
2009-06-17 13:35:00,14.013,14.051,13.934,14.008,400000.0
2009-06-17 13:36:00,13.989,14.073,13.933,14.025,450000.0
2009-06-17 13:37:00,14.019,14.049,13.942,14.049,400000.0
2009-06-17 13:38:00,13.983,14.064,13.939,14.064,400000.0
2009-06-17 13:39:00,14.014,14.084,13.959,14.027,500000.0
2009-06-17 13:40:00,14.065,14.074,13.905,14.018,700000.0
2009-06-17 13:41:00,13.957,13.985,13.901,13.938,400000.0
2009-06-17 13:42:00,13.961,14.028,13.887,13.944,400000.0
2009-06-17 13:43:00,13.92,14.007,13.911,13.981,400000.0
2009-06-17 13:44:00,13.935,13.979,13.889,13.96,350000.0
2009-06-17 13:45:00,13.966,14.021,13.905,13.92,550000.0
2009-06-17 13:46:00,13.998,14.022,13.872,13.957,450000.0
2009-06-17 13:47:00,13.968,14.0,13.878,14.0,350000.0
2009-06-17 13:48:00,13.963,13.992,13.85,13.983,500000.0
2009-06-17 13:49:00,13.992,13.992,13.836,13.91,400000.0
2009-06-17 13:50:00,13.9,13.994,13.862,13.994,400000.0
2009-06-17 13:51:00,13.97,14.008,13.869,13.916,400000.0
2009-06-17 13:52:00,14.012,14.015,13.901,14.005,350000.0
2009-06-17 13:53:00,13.915,14.008,13.905,14.008,450000.0
2009-06-17 13:54:00,14.02,14.024,13.96,13.96,400000.0
2009-06-17 13:55:00,13.999,13.999,13.846,13.874,400000.0
2009-06-17 13:56:00,13.967,13.967,13.885,13.889,350000.0
2009-06-17 13:57:00,13.939,13.958,13.839,13.947,350000.0
2009-06-17 13:58:00,13.939,13.956,13.89,13.956,400000.0
2009-06-17 13:59:00,13.918,13.975,13.842,13.886,600000.0
2009-06-17 14:00:00,13.94,13.964,13.855,13.964,350000.0
2009-06-17 14:01:00,13.884,14.031,13.884,13.983,750000.0
2009-06-17 14:02:00,13.898,13.966,13.823,13.944,400000.0
2009-06-17 14:03:00,13.912,13.939,13.821,13.842,500000.0
2009-06-17 14:04:00,13.956,13.956,13.854,13.94,350000.0
2009-06-17 14:05:00,13.906,13.945,13.824,13.873,400000.0
2009-06-17 14:06:00,13.866,13.986,13.863,13.871,500000.0
2009-06-17 14:07:00,13.855,13.925,13.855,13.913,400000.0
2009-06-17 14:08:00,13.943,13.943,13.813,13.84,350000.0
2009-06-17 14:09:00,13.803,13.984,13.798,13.879,550000.0
2009-06-17 14:10:00,13.841,13.941,13.836,13.879,350000.0
2009-06-17 14:11:00,13.941,13.972,13.904,13.913,350000.0
2009-06-17 14:12:00,13.853,13.936,13.801,13.832,550000.0
2009-06-17 14:13:00,13.886,13.96,13.84,13.96,400000.0
2009-06-17 14:14:00,13.935,13.963,13.833,13.894,350000.0
2009-06-17 14:15:00,13.97,13.97,13.84,13.856,450000.0
2009-06-17 14:16:00,13.906,14.006,13.871,14.0,750000.0
2009-06-17 14:17:00,13.856,13.951,13.852,13.893,350000.0
2009-06-17 14:18:00,13.946,13.981,13.833,13.833,400000.0
2009-06-17 14:19:00,13.981,13.981,13.873,13.878,400000.0
2009-06-17 14:20:00,13.885,14.0,13.865,13.895,600000.0
2009-06-17 14:21:00,13.823,13.969,13.823,13.942,400000.0
2009-06-17 14:22:00,13.954,13.996,13.904,13.984,350000.0
2009-06-17 14:23:00,13.951,13.952,13.851,13.872,650000.0
2009-06-17 14:24:00,13.876,13.994,13.856,13.958,550000.0
2009-06-17 14:25:00,13.957,13.957,13.817,13.828,700000.0
2009-06-17 14:26:00,13.917,13.999,13.861,13.936,350000.0
2009-06-17 14:27:00,13.868,13.981,13.868,13.98,450000.0
2009-06-17 14:28:00,13.992,14.009,13.909,14.001,400000.0
2009-06-17 14:29:00,13.965,13.968,13.893,13.968,450000.0
2009-06-17 14:30:00,13.839,13.972,13.831,13.91,550000.0
2009-06-17 14:31:00,13.953,14.009,13.889,13.987,350000.0
2009-06-17 14:32:00,13.925,13.996,13.877,13.877,500000.0
2009-06-17 14:33:00,13.894,14.016,13.894,13.918,350000.0
2009-06-17 14:34:00,13.984,14.02,13.865,13.865,450000.0
2009-06-17 14:35:00,13.982,13.983,13.903,13.974,350000.0
2009-06-17 14:36:00,13.907,13.99,13.881,13.967,450000.0
2009-06-17 14:37:00,13.903,13.995,13.867,13.867,550000.0
2009-06-17 14:38:00,13.971,13.973,13.869,13.935,400000.0
2009-06-17 14:39:00,13.924,14.002,13.86,13.907,800000.0
2009-06-17 14:40:00,13.921,14.015,13.889,13.889,700000.0
2009-06-17 14:41:00,13.933,14.013,13.903,14.013,350000.0
2009-06-17 14:42:00,13.963,14.053,13.916,13.916,450000.0
2009-06-17 14:43:00,13.95,14.022,13.839,14.022,500000.0
2009-06-17 14:44:00,13.949,14.044,13.945,14.044,450000.0
2009-06-17 14:45:00,14.036,14.093,13.939,14.004,400000.0
2009-06-17 14:46:00,14.1,14.142,13.967,14.142,400000.0
2009-06-17 14:47:00,14.109,14.139,14.026,14.093,350000.0
2009-06-17 14:48:00,14.094,14.122,14.032,14.103,400000.0
2009-06-17 14:49:00,14.144,14.148,13.998,13.998,500000.0
2009-06-17 14:50:00,14.004,14.115,14.004,14.019,550000.0
2009-06-17 14:51:00,14.123,14.137,14.021,14.086,350000.0
2009-06-17 14:52:00,14.105,14.146,14.004,14.107,400000.0
2009-06-17 14:53:00,14.027,14.131,14.027,14.091,500000.0
2009-06-17 14:54:00,14.118,14.167,14.007,14.079,400000.0
2009-06-17 14:55:00,14.062,14.132,14.019,14.114,450000.0
2009-06-17 14:56:00,14.116,14.15,14.026,14.15,350000.0
2009-06-17 14:57:00,14.072,14.159,13.985,14.035,450000.0
2009-06-17 14:58:00,14.095,14.117,13.98,14.043,550000.0
2009-06-17 14:59:00,14.055,14.116,13.964,14.116,550000.0
2009-06-17 15:00:00,14.078,14.129,13.997,14.037,350000.0
2009-06-17 15:01:00,14.123,14.123,13.98,14.015,400000.0
2009-06-17 15:02:00,14.091,14.135,14.021,14.082,400000.0
2009-06-17 15:03:00,14.11,14.13,14.003,14.13,450000.0
2009-06-17 15:04:00,14.058,14.116,13.978,14.082,400000.0
2009-06-17 15:05:00,14.104,14.14,14.009,14.054,400000.0
2009-06-17 15:06:00,14.113,14.113,13.957,13.987,400000.0
2009-06-17 15:07:00,13.988,14.112,13.966,14.083,350000.0
2009-06-17 15:08:00,14.0,14.096,13.97,14.088,400000.0
2009-06-17 15:09:00,14.031,14.125,13.993,14.125,350000.0
2009-06-17 15:10:00,14.013,14.124,14.013,14.122,450000.0
2009-06-17 15:11:00,14.123,14.126,14.001,14.126,450000.0
2009-06-17 15:12:00,14.087,14.104,14.016,14.049,350000.0
2009-06-17 15:13:00,14.06,14.151,14.024,14.024,400000.0
2009-06-17 15:14:00,14.014,14.118,13.967,13.985,400000.0
2009-06-17 15:15:00,14.142,14.142,14.004,14.057,400000.0
2009-06-17 15:16:00,14.009,14.148,14.009,14.148,350000.0
2009-06-17 15:17:00,14.085,14.119,13.956,14.119,500000.0
2009-06-17 15:18:00,14.091,14.155,14.004,14.123,550000.0
2009-06-17 15:19:00,14.047,14.142,13.983,13.983,450000.0
2009-06-17 15:20:00,14.1,14.144,14.006,14.006,650000.0
2009-06-17 15:21:00,14.047,14.119,13.971,14.119,750000.0
2009-06-17 15:22:00,14.112,14.115,13.987,14.056,400000.0
2009-06-17 15:23:00,14.14,14.14,14.14,14.14,600000.0
2009-06-17 15:24:00,14.05,14.117,13.984,14.005,600000.0
2009-06-17 15:25:00,14.109,14.116,13.985,14.116,500000.0
2009-06-17 15:26:00,14.08,14.126,13.996,13.996,450000.0
2009-06-17 15:27:00,14.092,14.129,13.993,13.993,450000.0
2009-06-17 15:28:00,14.094,14.103,14.048,14.073,350000.0
2009-06-17 15:29:00,14.126,14.126,14.02,14.049,400000.0
2009-06-17 15:30:00,14.06,14.146,14.009,14.068,400000.0
2009-06-17 15:31:00,14.016,14.089,13.964,13.972,350000.0
2009-06-17 15:32:00,14.044,14.118,13.983,14.118,350000.0
2009-06-17 15:33:00,14.038,14.094,14.02,14.071,350000.0
2009-06-17 15:34:00,14.031,14.112,14.031,14.097,450000.0
2009-06-17 15:35:00,14.095,14.19,14.024,14.074,500000.0
2009-06-17 15:36:00,14.08,14.134,14.019,14.134,550000.0
2009-06-17 15:37:00,14.019,14.15,14.009,14.009,400000.0
2009-06-17 15:38:00,14.069,14.113,13.98,13.98,400000.0
2009-06-17 15:39:00,14.025,14.125,14.025,14.125,350000.0
2009-06-17 15:40:00,14.014,14.101,14.014,14.045,550000.0
2009-06-17 15:41:00,14.056,14.109,13.967,13.993,350000.0
2009-06-17 15:42:00,14.006,14.076,13.944,14.0,550000.0
2009-06-17 15:43:00,14.032,14.087,13.946,14.087,400000.0
2009-06-17 15:44:00,14.078,14.101,14.001,14.09,350000.0
2009-06-17 15:45:00,14.007,14.096,13.98,14.028,450000.0
2009-06-17 15:46:00,14.092,14.11,13.973,14.11,350000.0
2009-06-17 15:47:00,14.07,14.101,13.965,13.976,550000.0
2009-06-17 15:48:00,13.963,14.051,13.942,13.987,350000.0
2009-06-17 15:49:00,14.074,14.092,14.027,14.092,350000.0
2009-06-17 15:50:00,14.077,14.077,13.941,13.982,550000.0
2009-06-17 15:51:00,13.967,14.079,13.967,14.079,500000.0
2009-06-17 15:52:00,13.955,14.073,13.943,13.943,350000.0
2009-06-17 15:53:00,14.097,14.101,13.973,14.012,400000.0
2009-06-17 15:54:00,14.041,14.069,13.942,14.066,450000.0
2009-06-17 15:55:00,14.072,14.088,13.94,14.071,550000.0
2009-06-17 15:56:00,14.074,14.074,13.925,13.925,450000.0
2009-06-17 15:57:00,13.922,14.047,13.911,13.976,350000.0
2009-06-17 15:58:00,13.95,14.051,13.928,14.039,350000.0
2009-06-17 15:59:00,14.06,14.06,13.948,13.978,450000.0
2009-06-17 16:00:00,13.909,14.061,13.909,14.032,550000.0
2009-06-17 16:01:00,14.012,14.055,13.961,14.021,450000.0
2009-06-17 16:02:00,13.999,14.024,13.921,14.023,450000.0
2009-06-17 16:03:00,14.034,14.051,13.924,14.051,550000.0
2009-06-17 16:04:00,14.04,14.062,13.945,14.04,500000.0
2009-06-17 16:05:00,14.026,14.06,13.918,13.918,650000.0
2009-06-17 16:06:00,13.935,14.011,13.935,13.959,500000.0
2009-06-17 16:07:00,13.952,14.072,13.945,13.967,350000.0
2009-06-17 16:08:00,13.939,14.07,13.939,14.027,450000.0
2009-06-17 16:09:00,13.979,14.093,13.974,14.093,350000.0
2009-06-17 16:10:00,14.077,14.077,13.942,13.964,350000.0
2009-06-17 16:11:00,13.984,14.122,13.963,14.057,450000.0
2009-06-17 16:12:00,14.051,14.126,13.98,14.014,600000.0
2009-06-17 16:13:00,14.055,14.072,13.939,14.031,450000.0
2009-06-17 16:14:00,14.007,14.109,13.982,13.982,400000.0
2009-06-17 16:15:00,14.073,14.109,13.961,14.089,400000.0
2009-06-17 16:16:00,14.057,14.131,14.012,14.093,550000.0
2009-06-17 16:17:00,14.1,14.134,14.028,14.028,350000.0
2009-06-17 16:18:00,14.142,14.152,14.006,14.106,400000.0
2009-06-17 16:19:00,14.023,14.139,14.023,14.109,500000.0
2009-06-17 16:20:00,14.101,14.105,13.957,14.103,550000.0
2009-06-17 16:21:00,14.024,14.118,13.982,14.118,400000.0
2009-06-17 16:22:00,14.084,14.091,13.996,14.046,450000.0
2009-06-17 16:23:00,14.096,14.129,13.997,14.121,500000.0
2009-06-17 16:24:00,14.053,14.078,13.987,14.078,400000.0
2009-06-17 16:25:00,14.017,14.099,13.987,14.081,350000.0
2009-06-17 16:26:00,14.051,14.116,14.014,14.105,400000.0
2009-06-17 16:27:00,14.074,14.118,13.991,14.103,650000.0
2009-06-17 16:28:00,14.059,14.084,13.962,14.045,550000.0
2009-06-17 16:29:00,14.035,14.126,13.995,14.02,400000.0
2009-06-17 16:30:00,14.114,14.163,14.03,14.04,600000.0
2009-06-17 16:31:00,13.988,14.161,13.988,14.119,350000.0
2009-06-17 16:32:00,14.091,14.131,13.992,14.108,450000.0
2009-06-17 16:33:00,14.071,14.079,13.954,14.066,450000.0
2009-06-17 16:34:00,14.031,14.08,13.989,14.044,350000.0
2009-06-17 16:35:00,13.953,14.036,13.919,13.966,400000.0
2009-06-17 16:36:00,13.979,14.091,13.979,14.06,400000.0
2009-06-17 16:37:00,14.044,14.086,13.959,14.017,500000.0
2009-06-17 16:38:00,13.954,14.122,13.954,13.992,450000.0
2009-06-17 16:39:00,14.09,14.09,14.0,14.077,500000.0
2009-06-17 16:40:00,13.992,14.076,13.963,14.025,450000.0
2009-06-17 16:41:00,14.019,14.107,13.978,14.079,400000.0
2009-06-17 16:42:00,14.08,14.127,13.952,14.095,700000.0
2009-06-17 16:43:00,13.992,14.137,13.992,14.089,400000.0
2009-06-17 16:44:00,14.055,14.074,13.956,14.008,400000.0
2009-06-17 16:45:00,13.967,14.092,13.942,14.091,350000.0
2009-06-17 16:46:00,14.001,14.104,14.001,14.044,500000.0
2009-06-17 16:47:00,13.948,14.068,13.896,13.959,600000.0
2009-06-17 16:48:00,14.039,14.085,13.954,14.076,450000.0
2009-06-17 16:49:00,14.064,14.105,13.978,13.978,450000.0
2009-06-17 16:50:00,14.001,14.109,14.001,14.068,350000.0
2009-06-17 16:51:00,14.055,14.165,13.984,13.993,500000.0
2009-06-17 16:52:00,13.977,14.109,13.977,14.109,350000.0
2009-06-17 16:53:00,14.048,14.101,13.973,13.991,450000.0
2009-06-17 16:54:00,14.078,14.098,13.988,14.061,400000.0
2009-06-17 16:55:00,14.135,14.143,13.992,14.143,500000.0
2009-06-17 16:56:00,14.037,14.137,14.021,14.03,400000.0
2009-06-17 16:57:00,14.121,14.121,14.013,14.092,850000.0
2009-06-17 16:58:00,14.029,14.168,14.021,14.021,450000.0
2009-06-17 16:59:00,14.068,14.172,14.062,14.078,400000.0
2009-06-17 17:00:00,14.071,14.158,14.018,14.143,350000.0
2009-06-17 17:01:00,14.161,14.18,14.073,14.168,400000.0
2009-06-17 17:02:00,14.084,14.171,14.084,14.137,400000.0
2009-06-17 17:03:00,14.186,14.186,14.061,14.162,400000.0
2009-06-17 17:04:00,14.18,14.18,14.03,14.06,400000.0
2009-06-17 17:05:00,14.118,14.198,14.085,14.112,600000.0
2009-06-17 17:06:00,14.154,14.177,14.057,14.148,400000.0
2009-06-17 17:07:00,14.075,14.158,14.022,14.053,550000.0
2009-06-17 17:08:00,14.191,14.191,14.07,14.091,350000.0
2009-06-17 17:09:00,14.176,14.176,14.046,14.158,450000.0
2009-06-17 17:10:00,14.173,14.186,14.092,14.16,400000.0
2009-06-17 17:11:00,14.134,14.208,14.039,14.039,400000.0
2009-06-17 17:12:00,14.067,14.158,14.063,14.131,400000.0
2009-06-17 17:13:00,14.043,14.173,14.007,14.007,600000.0
2009-06-17 17:14:00,14.071,14.149,14.025,14.025,350000.0
2009-06-17 17:15:00,14.062,14.163,14.062,14.15,350000.0
2009-06-17 17:16:00,14.07,14.098,13.988,14.055,500000.0
2009-06-17 17:17:00,14.087,14.148,14.033,14.092,400000.0
2009-06-17 17:18:00,14.085,14.149,14.006,14.149,400000.0
2009-06-17 17:19:00,14.158,14.218,14.075,14.122,550000.0
2009-06-17 17:20:00,14.189,14.189,14.056,14.078,350000.0
2009-06-17 17:21:00,14.184,14.184,14.011,14.093,350000.0
2009-06-17 17:22:00,14.113,14.214,14.081,14.1,450000.0
2009-06-17 17:23:00,14.145,14.197,14.077,14.089,400000.0
2009-06-17 17:24:00,14.127,14.25,14.09,14.181,550000.0
2009-06-17 17:25:00,14.208,14.208,14.05,14.168,450000.0
2009-06-17 17:26:00,14.097,14.198,14.092,14.173,450000.0
2009-06-17 17:27:00,14.244,14.244,14.117,14.189,650000.0
2009-06-17 17:28:00,14.083,14.221,14.064,14.193,350000.0
2009-06-17 17:29:00,14.157,14.222,14.147,14.222,400000.0
2009-06-17 17:30:00,14.12,14.213,14.091,14.181,450000.0
2009-06-17 17:31:00,14.152,14.204,14.064,14.17,600000.0
2009-06-17 17:32:00,14.204,14.228,14.11,14.228,250000.0
2009-06-17 17:33:00,14.226,14.226,14.073,14.215,350000.0
2009-06-17 17:34:00,14.137,14.226,14.087,14.141,400000.0
2009-06-17 17:35:00,14.233,14.233,14.095,14.151,500000.0
2009-06-17 17:36:00,14.11,14.192,14.088,14.183,350000.0
2009-06-17 17:37:00,14.152,14.199,14.072,14.126,350000.0
2009-06-17 17:38:00,14.161,14.184,14.058,14.064,500000.0
2009-06-17 17:39:00,14.185,14.236,14.106,14.22,600000.0
2009-06-17 17:40:00,14.142,14.18,14.078,14.175,550000.0
2009-06-17 17:41:00,14.196,14.196,14.064,14.179,750000.0
2009-06-17 17:42:00,14.193,14.201,14.107,14.159,400000.0
2009-06-17 17:43:00,14.205,14.205,14.069,14.17,450000.0
2009-06-17 17:44:00,14.182,14.245,14.073,14.073,650000.0
2009-06-17 17:45:00,14.135,14.204,14.103,14.119,550000.0
2009-06-17 17:46:00,14.12,14.17,14.06,14.092,350000.0
2009-06-17 17:47:00,14.131,14.208,14.057,14.07,400000.0
2009-06-17 17:48:00,14.134,14.202,14.069,14.17,350000.0
2009-06-17 17:49:00,14.05,14.191,14.037,14.154,650000.0
2009-06-17 17:50:00,14.147,14.179,14.082,14.092,500000.0
2009-06-17 17:51:00,14.126,14.203,14.095,14.18,550000.0
2009-06-17 17:52:00,14.179,14.183,14.055,14.125,450000.0
2009-06-17 17:53:00,14.074,14.112,13.975,14.099,550000.0
2009-06-17 17:54:00,14.065,14.148,14.049,14.088,350000.0
2009-06-17 17:55:00,14.107,14.14,13.992,14.045,550000.0
2009-06-17 17:56:00,14.018,14.145,14.018,14.097,500000.0
2009-06-17 17:57:00,14.094,14.181,14.053,14.181,400000.0
2009-06-17 17:58:00,14.163,14.163,14.032,14.094,400000.0
2009-06-17 17:59:00,14.159,14.165,14.055,14.074,600000.0
2009-06-17 18:00:00,14.107,14.177,14.024,14.157,450000.0
2009-06-17 18:01:00,14.037,14.147,14.026,14.064,400000.0
2009-06-17 18:02:00,14.144,14.144,14.081,14.144,350000.0
2009-06-17 18:03:00,14.151,14.196,14.05,14.126,550000.0
2009-06-17 18:04:00,14.127,14.171,14.023,14.171,450000.0
2009-06-17 18:05:00,14.135,14.159,14.015,14.159,750000.0
2009-06-17 18:06:00,14.144,14.185,14.049,14.128,450000.0
2009-06-17 18:07:00,14.169,14.222,14.071,14.178,400000.0
2009-06-17 18:08:00,14.078,14.203,14.078,14.203,400000.0
2009-06-17 18:09:00,14.174,14.195,14.023,14.082,800000.0
2009-06-17 18:10:00,14.114,14.204,14.078,14.18,400000.0
2009-06-17 18:11:00,14.133,14.218,14.092,14.093,400000.0
2009-06-17 18:12:00,14.142,14.228,14.142,14.149,350000.0
2009-06-17 18:13:00,14.226,14.226,14.099,14.194,400000.0
2009-06-17 18:14:00,14.114,14.215,14.082,14.215,450000.0
2009-06-17 18:15:00,14.159,14.214,14.119,14.119,450000.0
2009-06-17 18:16:00,14.155,14.196,14.097,14.171,400000.0
2009-06-17 18:17:00,14.223,14.26,14.147,14.229,350000.0
2009-06-17 18:18:00,14.209,14.252,14.134,14.141,550000.0
2009-06-17 18:19:00,14.209,14.255,14.129,14.129,400000.0
2009-06-17 18:20:00,14.15,14.28,14.15,14.208,550000.0
2009-06-17 18:21:00,14.186,14.262,14.172,14.183,500000.0
2009-06-17 18:22:00,14.206,14.256,14.154,14.198,550000.0
2009-06-17 18:23:00,14.178,14.254,14.165,14.191,1600000.0
2009-06-17 18:24:00,14.279,14.279,14.154,14.175,1450000.0
2009-06-17 18:25:00,14.181,14.292,14.125,14.166,1950000.0
2009-06-17 18:26:00,14.161,14.25,14.161,14.229,400000.0
2009-06-17 18:27:00,14.193,14.195,14.144,14.176,350000.0
2009-06-17 18:28:00,14.192,14.262,14.174,14.224,300000.0
2009-06-17 18:29:00,14.229,14.329,14.177,14.177,450000.0
2009-06-17 18:30:00,14.157,14.297,14.129,14.201,1400000.0
2009-06-17 18:31:00,14.235,14.312,14.211,14.227,1550000.0
2009-06-17 18:32:00,14.321,14.326,14.213,14.291,400000.0
2009-06-17 18:33:00,14.291,14.291,14.177,14.223,350000.0
2009-06-17 18:34:00,14.291,14.309,14.182,14.21,400000.0
2009-06-17 18:35:00,14.22,14.276,14.162,14.213,1500000.0
2009-06-17 18:36:00,14.259,14.289,14.145,14.289,350000.0
2009-06-17 18:37:00,14.216,14.292,14.194,14.288,400000.0
2009-06-17 18:38:00,14.222,14.311,14.184,14.3,400000.0
2009-06-17 18:39:00,14.278,14.291,14.197,14.249,350000.0
2009-06-17 18:40:00,14.28,14.347,14.22,14.239,1800000.0
2009-06-17 18:41:00,14.23,14.325,14.222,14.244,1650000.0
2009-06-17 18:42:00,14.274,14.279,14.223,14.258,1500000.0
2009-06-17 18:43:00,14.28,14.342,14.186,14.341,1500000.0
2009-06-17 18:44:00,14.242,14.291,14.183,14.269,400000.0
2009-06-17 18:45:00,14.251,14.321,14.202,14.29,350000.0
2009-06-17 18:46:00,14.255,14.296,14.153,14.24,1450000.0
2009-06-17 18:47:00,14.273,14.334,14.217,14.318,550000.0
2009-06-17 18:48:00,14.262,14.286,14.188,14.254,1900000.0
2009-06-17 18:49:00,14.212,14.269,14.125,14.223,450000.0
2009-06-17 18:50:00,14.221,14.295,14.217,14.232,500000.0
2009-06-17 18:51:00,14.252,14.297,14.156,14.249,550000.0
2009-06-17 18:52:00,14.264,14.264,14.144,14.223,500000.0
2009-06-17 18:53:00,14.227,14.257,14.183,14.222,1250000.0
2009-06-17 18:54:00,14.243,14.275,14.201,14.24,1800000.0
2009-06-17 18:55:00,14.276,14.276,14.189,14.236,450000.0
2009-06-17 18:56:00,14.23,14.269,14.168,14.237,1300000.0
2009-06-17 18:57:00,14.174,14.281,14.174,14.212,400000.0
2009-06-17 18:58:00,14.267,14.274,14.192,14.274,1250000.0
2009-06-17 18:59:00,14.229,14.283,14.184,14.278,1500000.0
2009-06-17 19:00:00,14.288,14.288,14.111,14.196,450000.0
2009-06-17 19:01:00,14.194,14.248,14.113,14.113,450000.0
2009-06-17 19:02:00,14.278,14.278,14.209,14.214,350000.0
2009-06-17 19:03:00,14.235,14.259,14.164,14.179,400000.0
2009-06-17 19:05:00,14.178,14.252,14.116,14.252,400000.0
2009-06-17 19:06:00,14.152,14.262,14.152,14.191,350000.0
2009-06-17 19:07:00,14.282,14.292,14.204,14.229,550000.0
2009-06-17 19:08:00,14.212,14.245,14.135,14.161,350000.0
2009-06-17 19:09:00,14.117,14.194,14.098,14.136,550000.0
2009-06-17 19:10:00,14.241,14.249,14.136,14.183,350000.0
2009-06-17 19:11:00,14.182,14.231,14.153,14.166,300000.0
2009-06-17 19:12:00,14.233,14.269,14.189,14.227,350000.0
2009-06-17 19:13:00,14.241,14.277,14.199,14.277,350000.0
2009-06-17 19:14:00,14.206,14.26,14.206,14.259,350000.0
2009-06-17 19:15:00,14.182,14.222,14.138,14.206,400000.0
2009-06-17 19:16:00,14.228,14.261,14.158,14.158,350000.0
2009-06-17 19:17:00,14.213,14.222,14.089,14.222,350000.0
2009-06-17 19:18:00,14.167,14.267,14.138,14.156,350000.0
2009-06-17 19:19:00,14.216,14.258,14.108,14.258,350000.0
2009-06-17 19:20:00,14.159,14.269,14.159,14.243,400000.0
2009-06-17 19:21:00,14.23,14.303,14.175,14.175,550000.0
2009-06-17 19:22:00,14.239,14.25,14.126,14.225,400000.0
2009-06-17 19:23:00,14.143,14.269,14.143,14.211,400000.0
2009-06-17 19:24:00,14.186,14.332,14.141,14.231,550000.0
2009-06-17 19:25:00,14.195,14.266,14.122,14.122,550000.0
2009-06-17 19:26:00,14.18,14.251,14.142,14.148,450000.0
2009-06-17 19:27:00,14.189,14.219,14.126,14.126,350000.0
2009-06-17 19:28:00,14.19,14.255,14.176,14.229,350000.0
2009-06-17 19:29:00,14.296,14.339,14.189,14.189,500000.0
2009-06-17 19:30:00,14.268,14.278,14.129,14.256,350000.0
2009-06-17 19:31:00,14.229,14.276,14.184,14.276,400000.0
2009-06-17 19:32:00,14.259,14.259,14.104,14.229,350000.0
2009-06-17 19:33:00,14.18,14.213,14.114,14.204,350000.0
2009-06-17 19:34:00,14.223,14.223,14.114,14.136,400000.0
2009-06-17 19:35:00,14.232,14.279,14.133,14.276,550000.0
2009-06-17 19:36:00,14.257,14.288,14.161,14.201,350000.0
2009-06-17 19:37:00,14.199,14.263,14.133,14.26,350000.0
2009-06-17 19:38:00,14.257,14.257,14.131,14.257,400000.0
2009-06-17 19:39:00,14.288,14.288,14.158,14.188,400000.0
2009-06-17 19:40:00,14.199,14.292,14.176,14.292,550000.0
2009-06-17 19:41:00,14.213,14.283,14.144,14.247,550000.0
2009-06-17 19:42:00,14.296,14.301,14.21,14.229,400000.0
2009-06-17 19:43:00,14.195,14.329,14.189,14.277,300000.0
2009-06-17 19:44:00,14.274,14.274,14.17,14.17,400000.0
2009-06-17 19:45:00,14.18,14.271,14.18,14.248,500000.0
2009-06-17 19:46:00,14.272,14.288,14.255,14.258,250000.0
2009-06-17 19:47:00,14.203,14.288,14.203,14.26,350000.0
2009-06-17 19:48:00,14.238,14.249,14.178,14.249,400000.0
2009-06-17 19:49:00,14.206,14.296,14.173,14.283,400000.0
2009-06-17 19:50:00,14.274,14.303,14.193,14.201,550000.0
2009-06-17 19:51:00,14.268,14.268,14.135,14.191,400000.0
2009-06-17 19:52:00,14.186,14.281,14.154,14.266,350000.0
2009-06-17 19:53:00,14.281,14.281,14.218,14.227,400000.0
2009-06-17 19:54:00,14.164,14.273,14.13,14.273,350000.0
2009-06-17 19:55:00,14.169,14.255,14.166,14.255,350000.0
2009-06-17 19:56:00,14.279,14.279,14.25,14.254,300000.0
2009-06-17 19:57:00,14.2,14.293,14.2,14.242,400000.0
2009-06-17 19:58:00,14.241,14.261,14.165,14.191,400000.0
2009-06-17 19:59:00,14.241,14.301,14.183,14.183,350000.0
2009-06-17 20:00:00,14.274,14.274,14.153,14.267,400000.0
2009-06-17 20:01:00,14.244,14.279,14.127,14.238,400000.0
2009-06-17 20:02:00,14.211,14.29,14.177,14.281,400000.0
2009-06-17 20:03:00,14.201,14.298,14.201,14.216,550000.0
2009-06-17 20:04:00,14.215,14.306,14.182,14.299,400000.0
2009-06-17 20:05:00,14.209,14.294,14.18,14.265,350000.0
2009-06-17 20:06:00,14.162,14.252,14.162,14.252,350000.0
2009-06-17 20:07:00,14.221,14.33,14.19,14.259,500000.0
2009-06-17 20:08:00,14.287,14.302,14.178,14.24,300000.0
2009-06-17 20:09:00,14.218,14.283,14.165,14.283,400000.0
2009-06-17 20:10:00,14.268,14.312,14.174,14.281,550000.0
2009-06-17 20:11:00,14.286,14.309,14.178,14.178,500000.0
2009-06-17 20:12:00,14.263,14.287,14.184,14.198,400000.0
2009-06-17 20:13:00,14.227,14.305,14.176,14.269,350000.0
2009-06-17 20:14:00,14.219,14.303,14.166,14.303,500000.0
2009-06-17 20:15:00,14.218,14.303,14.162,14.303,350000.0
2009-06-17 20:16:00,14.289,14.289,14.231,14.266,400000.0
2009-06-17 20:17:00,14.275,14.275,14.171,14.191,500000.0
2009-06-17 20:18:00,14.289,14.316,14.197,14.307,350000.0
2009-06-17 20:19:00,14.241,14.305,14.167,14.216,550000.0
2009-06-17 20:20:00,14.291,14.311,14.177,14.272,400000.0
2009-06-17 20:21:00,14.243,14.326,14.19,14.196,450000.0
2009-06-17 20:22:00,14.287,14.333,14.204,14.217,400000.0
2009-06-17 20:23:00,14.302,14.319,14.222,14.295,350000.0
2009-06-17 20:24:00,14.3,14.3,14.3,14.3,400000.0
2009-06-17 20:25:00,14.179,14.3,14.179,14.183,400000.0
2009-06-17 20:26:00,14.176,14.315,14.176,14.315,350000.0
2009-06-17 20:27:00,14.284,14.284,14.156,14.258,700000.0
2009-06-17 20:28:00,14.293,14.323,14.199,14.208,350000.0
2009-06-17 20:29:00,14.184,14.322,14.184,14.322,450000.0
2009-06-17 20:30:00,14.278,14.282,14.165,14.222,350000.0
2009-06-17 20:31:00,14.256,14.325,14.189,14.282,400000.0
2009-06-17 20:32:00,14.22,14.341,14.22,14.321,400000.0
2009-06-17 20:33:00,14.293,14.311,14.225,14.269,550000.0
2009-06-17 20:34:00,14.305,14.317,14.188,14.317,500000.0
2009-06-17 20:35:00,14.3,14.327,14.243,14.256,450000.0
2009-06-17 20:36:00,14.25,14.341,14.215,14.341,350000.0
2009-06-17 20:37:00,14.231,14.364,14.202,14.344,600000.0
2009-06-17 20:38:00,14.199,14.314,14.199,14.24,350000.0
2009-06-17 20:39:00,14.318,14.318,14.176,14.285,350000.0
2009-06-17 20:40:00,14.288,14.33,14.199,14.321,800000.0
2009-06-17 20:41:00,14.301,14.312,14.219,14.219,300000.0
2009-06-17 20:42:00,14.302,14.302,14.175,14.29,450000.0
2009-06-17 20:43:00,14.183,14.292,14.183,14.193,750000.0
2009-06-17 20:44:00,14.27,14.316,14.173,14.248,550000.0
2009-06-17 20:45:00,14.235,14.29,14.184,14.286,550000.0
2009-06-17 20:46:00,14.277,14.282,14.145,14.282,350000.0
2009-06-17 20:48:00,14.224,14.339,14.185,14.235,500000.0
2009-06-17 20:49:00,14.276,14.326,14.177,14.326,350000.0
2009-06-17 20:50:00,14.215,14.314,14.215,14.217,400000.0
2009-06-17 20:51:00,14.276,14.375,14.203,14.332,550000.0
2009-06-17 20:52:00,14.2,14.335,14.18,14.234,400000.0
2009-06-17 20:53:00,14.289,14.34,14.206,14.206,350000.0
2009-06-17 20:54:00,14.272,14.322,14.201,14.263,400000.0
2009-06-17 20:55:00,14.309,14.322,14.193,14.193,400000.0
2009-06-17 20:56:00,14.262,14.29,14.197,14.238,300000.0
2009-06-17 20:57:00,14.307,14.307,14.205,14.283,250000.0
2009-06-17 20:58:00,14.269,14.284,14.145,14.264,300000.0
2009-06-17 20:59:00,14.277,14.318,14.179,14.184,350000.0
2009-06-17 21:00:00,14.214,14.367,14.214,14.249,650000.0
2009-06-17 21:01:00,14.168,14.264,14.133,14.264,450000.0
2009-06-17 21:03:00,14.201,14.336,14.196,14.233,550000.0
2009-06-17 21:04:00,14.285,14.285,14.219,14.276,300000.0
2009-06-17 21:05:00,14.216,14.268,14.174,14.174,250000.0
2009-06-17 21:06:00,14.197,14.276,14.148,14.276,600000.0
2009-06-17 21:07:00,14.237,14.324,14.182,14.182,700000.0
2009-06-17 21:08:00,14.319,14.321,14.202,14.288,400000.0
2009-06-17 21:09:00,14.217,14.341,14.217,14.276,550000.0
2009-06-17 21:10:00,14.315,14.392,14.211,14.244,800000.0
2009-06-17 21:11:00,14.234,14.294,14.208,14.208,400000.0
2009-06-17 21:12:00,14.24,14.311,14.18,14.282,450000.0
2009-06-17 21:13:00,14.276,14.314,14.199,14.232,550000.0
2009-06-17 21:14:00,14.288,14.312,14.18,14.289,550000.0
2009-06-17 21:15:00,14.308,14.308,14.223,14.229,350000.0
2009-06-17 21:16:00,14.292,14.292,14.23,14.269,250000.0
2009-06-17 21:18:00,14.269,14.272,14.161,14.268,500000.0
2009-06-17 21:19:00,14.282,14.321,14.282,14.321,250000.0
2009-06-17 21:20:00,14.319,14.319,14.182,14.207,950000.0
2009-06-17 21:21:00,14.288,14.337,14.196,14.285,550000.0
2009-06-17 21:23:00,14.234,14.331,14.193,14.295,550000.0
2009-06-17 21:24:00,14.276,14.342,14.232,14.333,550000.0
2009-06-17 21:26:00,14.317,14.317,14.177,14.238,450000.0
2009-06-17 21:27:00,14.321,14.321,14.218,14.257,450000.0
2009-06-17 21:28:00,14.262,14.338,14.218,14.338,600000.0
2009-06-17 21:29:00,14.311,14.324,14.18,14.275,700000.0
2009-06-17 21:30:00,14.267,14.268,14.156,14.156,550000.0
2009-06-17 21:31:00,14.319,14.335,14.211,14.265,400000.0
2009-06-17 21:32:00,14.298,14.318,14.226,14.318,350000.0
2009-06-17 21:33:00,14.291,14.314,14.248,14.297,300000.0
2009-06-17 21:34:00,14.252,14.268,14.194,14.257,400000.0
2009-06-17 21:35:00,14.196,14.282,14.196,14.206,350000.0
2009-06-17 21:37:00,14.252,14.252,14.176,14.176,350000.0
2009-06-17 21:38:00,14.184,14.321,14.158,14.205,400000.0
2009-06-17 21:39:00,14.242,14.29,14.176,14.176,350000.0
2009-06-17 21:40:00,14.143,14.273,14.115,14.273,750000.0
2009-06-17 21:41:00,14.302,14.322,14.214,14.214,550000.0
2009-06-17 21:42:00,14.253,14.295,14.229,14.275,350000.0
2009-06-17 21:43:00,14.278,14.278,14.177,14.177,150000.0
2009-06-17 21:44:00,14.239,14.295,14.182,14.291,500000.0
2009-06-17 21:45:00,14.301,14.32,14.226,14.231,350000.0
2009-06-17 21:48:00,14.325,14.327,14.215,14.215,350000.0
2009-06-17 21:49:00,14.231,14.287,14.156,14.287,550000.0
2009-06-17 21:50:00,14.286,14.313,14.174,14.272,900000.0
2009-06-17 21:51:00,14.219,14.284,14.219,14.284,150000.0
2009-06-17 21:52:00,14.188,14.328,14.188,14.245,400000.0
2009-06-17 21:53:00,14.298,14.343,14.208,14.269,750000.0
2009-06-17 21:55:00,14.277,14.352,14.204,14.253,650000.0
2009-06-17 21:56:00,14.276,14.343,14.237,14.341,400000.0
2009-06-17 21:57:00,14.263,14.304,14.228,14.279,500000.0
2009-06-17 21:58:00,14.328,14.328,14.221,14.324,400000.0
2009-06-17 21:59:00,14.211,14.351,14.211,14.35,700000.0
2009-06-17 22:00:00,14.235,14.278,14.182,14.182,400000.0
2009-06-17 22:02:00,14.3,14.3,14.29,14.29,550000.0
2009-06-17 22:03:00,14.315,14.335,14.203,14.292,550000.0
2009-06-17 22:04:00,14.198,14.341,14.198,14.29,400000.0
2009-06-17 22:05:00,14.259,14.282,14.151,14.167,550000.0
2009-06-17 22:06:00,14.199,14.27,14.173,14.254,450000.0
2009-06-17 22:07:00,14.245,14.293,14.231,14.293,400000.0
2009-06-17 22:08:00,14.237,14.303,14.203,14.214,400000.0
2009-06-17 22:09:00,14.291,14.294,14.205,14.256,500000.0
2009-06-17 22:10:00,14.236,14.267,14.132,14.205,350000.0
2009-06-17 22:11:00,14.254,14.288,14.137,14.288,300000.0
2009-06-17 22:12:00,14.207,14.33,14.207,14.285,350000.0
2009-06-17 22:13:00,14.293,14.293,14.174,14.174,100000.0
2009-06-17 22:14:00,14.28,14.28,14.28,14.28,450000.0
2009-06-17 22:15:00,14.199,14.28,14.136,14.247,450000.0
2009-06-17 22:16:00,14.253,14.289,14.204,14.24,350000.0
2009-06-17 22:17:00,14.29,14.29,14.29,14.29,500000.0
2009-06-17 22:18:00,14.26,14.306,14.17,14.306,500000.0
2009-06-17 22:19:00,14.281,14.281,14.144,14.255,550000.0
2009-06-17 22:20:00,14.301,14.301,14.168,14.283,600000.0
2009-06-17 22:21:00,14.289,14.299,14.203,14.26,400000.0
2009-06-17 22:22:00,14.186,14.306,14.186,14.305,400000.0
2009-06-17 22:23:00,14.183,14.277,14.183,14.276,400000.0
2009-06-17 22:25:00,14.27,14.27,14.27,14.27,450000.0
2009-06-17 22:26:00,14.278,14.305,14.213,14.302,450000.0
2009-06-17 22:27:00,14.208,14.278,14.173,14.173,400000.0
2009-06-17 22:28:00,14.28,14.28,14.28,14.28,700000.0
2009-06-17 22:29:00,14.276,14.306,14.184,14.197,700000.0
2009-06-17 22:30:00,14.278,14.278,14.125,14.146,350000.0
2009-06-17 22:31:00,14.283,14.297,14.249,14.249,250000.0
2009-06-17 22:32:00,14.281,14.281,14.168,14.268,450000.0
2009-06-17 22:33:00,14.264,14.264,14.217,14.251,200000.0
2009-06-17 22:34:00,14.267,14.3,14.164,14.3,450000.0
2009-06-17 22:35:00,14.317,14.345,14.188,14.215,500000.0
2009-06-17 22:36:00,14.207,14.313,14.178,14.178,600000.0
2009-06-17 22:38:00,14.245,14.295,14.188,14.271,450000.0
2009-06-17 22:39:00,14.211,14.265,14.144,14.233,400000.0
2009-06-17 22:40:00,14.218,14.273,14.179,14.179,350000.0
2009-06-17 22:41:00,14.187,14.324,14.178,14.263,400000.0
2009-06-17 22:42:00,14.209,14.307,14.209,14.307,150000.0
2009-06-17 22:44:00,14.27,14.291,14.138,14.16,250000.0
2009-06-17 22:45:00,14.31,14.312,14.31,14.312,100000.0
2009-06-17 22:47:00,14.297,14.297,14.205,14.205,200000.0
2009-06-17 22:50:00,14.302,14.302,14.219,14.219,200000.0
2009-06-17 22:55:00,14.292,14.292,14.229,14.229,250000.0
2009-06-17 22:57:00,14.253,14.283,14.253,14.283,100000.0
2009-06-17 22:58:00,14.265,14.314,14.191,14.265,400000.0
2009-06-17 22:59:00,14.323,14.337,14.282,14.284,550000.0
2009-06-17 23:00:00,14.305,14.305,14.157,14.266,800000.0
2009-06-17 23:01:00,14.311,14.317,14.233,14.317,300000.0
2009-06-17 23:03:00,14.316,14.316,14.213,14.213,100000.0
2009-06-17 23:04:00,14.314,14.316,14.19,14.199,450000.0
2009-06-17 23:05:00,14.184,14.303,14.184,14.191,350000.0
2009-06-17 23:09:00,14.233,14.343,14.233,14.291,250000.0
2009-06-17 23:10:00,14.255,14.31,14.178,14.208,1050000.0
2009-06-17 23:13:00,14.218,14.218,14.218,14.218,50000.0
2009-06-17 23:15:00,14.306,14.306,14.182,14.273,350000.0
2009-06-17 23:16:00,14.3,14.3,14.3,14.3,700000.0
2009-06-17 23:20:00,14.273,14.313,14.189,14.273,700000.0
2009-06-17 23:30:00,14.195,14.305,14.195,14.305,700000.0
2009-06-17 23:32:00,14.291,14.291,14.207,14.207,200000.0
2009-06-17 23:36:00,14.318,14.323,14.238,14.238,200000.0
2009-06-17 23:40:00,14.244,14.313,14.172,14.186,1650000.0
2009-06-17 23:42:00,14.178,14.296,14.178,14.226,350000.0
2009-06-17 23:50:00,14.312,14.312,14.229,14.229,200000.0
2009-06-17 23:55:00,14.29,14.29,14.29,14.29,450000.0
2009-06-17 23:56:00,14.3,14.3,14.3,14.3,450000.0
2009-06-18 00:00:00,14.2,14.312,14.199,14.285,450000.0
2009-06-18 00:01:00,14.314,14.334,14.251,14.251,400000.0
2009-06-18 00:02:00,14.256,14.365,14.242,14.263,550000.0
2009-06-18 00:03:00,14.256,14.343,14.256,14.318,350000.0
2009-06-18 00:04:00,14.319,14.351,14.264,14.316,350000.0
2009-06-18 00:05:00,14.29,14.375,14.276,14.327,450000.0
2009-06-18 00:06:00,14.21,14.381,14.21,14.277,450000.0
2009-06-18 00:07:00,14.351,14.363,14.225,14.275,350000.0
2009-06-18 00:08:00,14.241,14.344,14.216,14.272,550000.0
2009-06-18 00:09:00,14.364,14.367,14.285,14.367,400000.0
2009-06-18 00:10:00,14.338,14.367,14.277,14.314,500000.0
2009-06-18 00:11:00,14.254,14.363,14.224,14.322,500000.0
2009-06-18 00:12:00,14.284,14.355,14.276,14.329,400000.0
2009-06-18 00:13:00,14.321,14.364,14.232,14.322,400000.0
2009-06-18 00:14:00,14.328,14.335,14.328,14.335,100000.0
2009-06-18 00:15:00,14.222,14.336,14.222,14.331,350000.0
2009-06-18 00:16:00,14.275,14.358,14.243,14.243,400000.0
2009-06-18 00:17:00,14.306,14.36,14.259,14.277,450000.0
2009-06-18 00:18:00,14.306,14.331,14.275,14.305,250000.0
2009-06-18 00:19:00,14.314,14.345,14.203,14.345,400000.0
2009-06-18 00:20:00,14.332,14.358,14.261,14.358,200000.0
2009-06-18 00:22:00,14.281,14.358,14.281,14.346,350000.0
2009-06-18 00:23:00,14.333,14.333,14.305,14.305,100000.0
2009-06-18 00:24:00,14.356,14.356,14.307,14.307,250000.0
2009-06-18 00:25:00,14.266,14.372,14.266,14.37,250000.0
2009-06-18 00:26:00,14.376,14.376,14.336,14.336,300000.0
2009-06-18 00:27:00,14.375,14.375,14.237,14.332,350000.0
2009-06-18 00:30:00,14.23,14.369,14.23,14.271,350000.0
2009-06-18 00:31:00,14.327,14.374,14.327,14.357,400000.0
2009-06-18 00:33:00,14.345,14.345,14.221,14.318,250000.0
2009-06-18 00:34:00,14.318,14.36,14.256,14.354,450000.0
2009-06-18 00:35:00,14.34,14.34,14.33,14.33,550000.0
2009-06-18 00:37:00,14.278,14.398,14.278,14.316,550000.0
2009-06-18 00:38:00,14.356,14.378,14.237,14.354,550000.0
2009-06-18 00:39:00,14.379,14.384,14.294,14.302,350000.0
2009-06-18 00:40:00,14.353,14.368,14.215,14.346,1400000.0
2009-06-18 00:41:00,14.339,14.383,14.301,14.321,550000.0
2009-06-18 00:42:00,14.253,14.405,14.253,14.338,250000.0
2009-06-18 00:43:00,14.315,14.345,14.221,14.31,400000.0
2009-06-18 00:44:00,14.371,14.371,14.351,14.368,150000.0
2009-06-18 00:45:00,14.31,14.36,14.24,14.296,350000.0
2009-06-18 00:46:00,14.283,14.364,14.189,14.357,350000.0
2009-06-18 00:47:00,14.215,14.329,14.215,14.277,250000.0
2009-06-18 00:48:00,14.238,14.346,14.236,14.344,550000.0
2009-06-18 00:49:00,14.341,14.372,14.226,14.346,700000.0
2009-06-18 00:50:00,14.338,14.344,14.208,14.344,600000.0
2009-06-18 00:51:00,14.29,14.339,14.2,14.339,450000.0
2009-06-18 00:52:00,14.265,14.401,14.265,14.373,350000.0
2009-06-18 00:53:00,14.277,14.403,14.267,14.324,700000.0
2009-06-18 00:54:00,14.33,14.33,14.33,14.33,500000.0
2009-06-18 00:57:00,14.325,14.353,14.273,14.319,500000.0
2009-06-18 01:00:00,14.257,14.363,14.257,14.318,250000.0
2009-06-18 01:03:00,14.298,14.348,14.198,14.34,350000.0
2009-06-18 01:05:00,14.205,14.344,14.205,14.344,350000.0
2009-06-18 01:06:00,14.323,14.41,14.236,14.299,300000.0
2009-06-18 01:07:00,14.294,14.325,14.211,14.325,150000.0
2009-06-18 01:08:00,14.354,14.356,14.272,14.325,300000.0
2009-06-18 01:09:00,14.224,14.335,14.224,14.335,100000.0
2009-06-18 01:10:00,14.269,14.336,14.203,14.267,850000.0
2009-06-18 01:11:00,14.363,14.363,14.333,14.333,100000.0
2009-06-18 01:12:00,14.208,14.347,14.208,14.347,150000.0
2009-06-18 01:13:00,14.358,14.358,14.208,14.208,300000.0
2009-06-18 01:14:00,14.347,14.347,14.237,14.237,150000.0
2009-06-18 01:15:00,14.289,14.32,14.289,14.32,100000.0
2009-06-18 01:16:00,14.224,14.271,14.196,14.196,300000.0
2009-06-18 01:17:00,14.323,14.324,14.258,14.324,350000.0
2009-06-18 01:18:00,14.34,14.34,14.34,14.34,100000.0
2009-06-18 01:19:00,14.251,14.349,14.251,14.349,100000.0
2009-06-18 01:20:00,14.315,14.351,14.237,14.349,750000.0
2009-06-18 01:22:00,14.34,14.389,14.238,14.238,650000.0
2009-06-18 01:24:00,14.222,14.32,14.222,14.279,200000.0
2009-06-18 01:25:00,14.257,14.257,14.206,14.206,150000.0
2009-06-18 01:26:00,14.34,14.34,14.34,14.34,400000.0
2009-06-18 01:27:00,14.276,14.387,14.257,14.354,400000.0
2009-06-18 01:28:00,14.343,14.366,14.23,14.298,350000.0
2009-06-18 01:29:00,14.331,14.331,14.177,14.322,500000.0
2009-06-18 01:30:00,14.338,14.364,14.248,14.318,400000.0
2009-06-18 01:32:00,14.378,14.384,14.255,14.377,400000.0
2009-06-18 01:33:00,14.38,14.38,14.345,14.365,300000.0
2009-06-18 01:35:00,14.298,14.379,14.256,14.328,500000.0
2009-06-18 01:40:00,14.339,14.355,14.265,14.355,400000.0
2009-06-18 01:41:00,14.321,14.393,14.321,14.333,400000.0
2009-06-18 01:43:00,14.338,14.372,14.24,14.363,350000.0
2009-06-18 01:45:00,14.34,14.34,14.34,14.34,850000.0
2009-06-18 01:46:00,14.33,14.33,14.33,14.33,850000.0
2009-06-18 01:47:00,14.325,14.398,14.325,14.39,850000.0
2009-06-18 01:48:00,14.331,14.341,14.316,14.341,250000.0
2009-06-18 01:50:00,14.341,14.369,14.245,14.358,500000.0
2009-06-18 01:51:00,14.233,14.359,14.233,14.359,100000.0
2009-06-18 01:52:00,14.343,14.386,14.287,14.342,400000.0
2009-06-18 01:53:00,14.304,14.388,14.265,14.384,350000.0
2009-06-18 01:54:00,14.351,14.351,14.321,14.321,300000.0
2009-06-18 01:55:00,14.339,14.362,14.249,14.34,600000.0
2009-06-18 01:56:00,14.364,14.393,14.303,14.303,400000.0
2009-06-18 01:57:00,14.337,14.34,14.219,14.236,650000.0
2009-06-18 01:58:00,14.322,14.378,14.288,14.34,500000.0
2009-06-18 01:59:00,14.375,14.384,14.301,14.373,350000.0
2009-06-18 02:00:00,14.33,14.34,14.33,14.33,200000.0
2009-06-18 02:01:00,14.369,14.369,14.273,14.273,200000.0
2009-06-18 02:02:00,14.334,14.353,14.273,14.308,500000.0
2009-06-18 02:03:00,14.347,14.358,14.317,14.322,300000.0
2009-06-18 02:04:00,14.339,14.339,14.339,14.339,100000.0
2009-06-18 02:05:00,14.33,14.352,14.315,14.352,250000.0
2009-06-18 02:06:00,14.309,14.327,14.309,14.327,200000.0
2009-06-18 02:07:00,14.207,14.336,14.207,14.336,450000.0
2009-06-18 02:08:00,14.344,14.344,14.293,14.307,350000.0
2009-06-18 02:09:00,14.347,14.352,14.252,14.352,250000.0
2009-06-18 02:10:00,14.282,14.32,14.2,14.318,450000.0
2009-06-18 02:11:00,14.325,14.325,14.18,14.293,450000.0
2009-06-18 02:12:00,14.312,14.341,14.191,14.308,400000.0
2009-06-18 02:13:00,14.304,14.304,14.289,14.289,100000.0
2009-06-18 02:14:00,14.301,14.301,14.293,14.293,200000.0
2009-06-18 02:15:00,14.194,14.349,14.194,14.253,350000.0
2009-06-18 02:16:00,14.335,14.344,14.288,14.288,250000.0
2009-06-18 02:17:00,14.322,14.322,14.251,14.301,150000.0
2009-06-18 02:18:00,14.195,14.345,14.195,14.335,550000.0
2009-06-18 02:19:00,14.279,14.279,14.241,14.241,100000.0
2009-06-18 02:20:00,14.226,14.314,14.226,14.257,250000.0
2009-06-18 02:21:00,14.301,14.341,14.251,14.306,500000.0
2009-06-18 02:22:00,14.297,14.297,14.279,14.279,100000.0
2009-06-18 02:23:00,14.254,14.336,14.218,14.298,400000.0
2009-06-18 02:24:00,14.297,14.343,14.297,14.343,300000.0
2009-06-18 02:25:00,14.318,14.344,14.2,14.307,450000.0
2009-06-18 02:26:00,14.34,14.34,14.34,14.34,50000.0
2009-06-18 02:27:00,14.273,14.344,14.208,14.304,350000.0
2009-06-18 02:28:00,14.308,14.355,14.208,14.307,650000.0
2009-06-18 02:30:00,14.222,14.332,14.192,14.331,700000.0
2009-06-18 02:31:00,14.318,14.318,14.318,14.318,50000.0
2009-06-18 02:32:00,14.322,14.336,14.233,14.233,400000.0
2009-06-18 02:33:00,14.223,14.324,14.194,14.215,600000.0
2009-06-18 02:34:00,14.266,14.325,14.22,14.278,450000.0
2009-06-18 02:35:00,14.259,14.335,14.198,14.299,400000.0
2009-06-18 02:36:00,14.349,14.353,14.208,14.248,1000000.0
2009-06-18 02:38:00,14.349,14.356,14.248,14.322,550000.0
2009-06-18 02:40:00,14.328,14.333,14.226,14.316,500000.0
2009-06-18 02:41:00,14.352,14.352,14.209,14.278,750000.0
2009-06-18 02:43:00,14.319,14.355,14.319,14.355,400000.0
2009-06-18 02:44:00,14.355,14.355,14.22,14.353,250000.0
2009-06-18 02:45:00,14.342,14.342,14.18,14.324,350000.0
2009-06-18 02:46:00,14.37,14.393,14.28,14.303,300000.0
2009-06-18 02:47:00,14.355,14.355,14.327,14.327,100000.0
2009-06-18 02:48:00,14.349,14.379,14.281,14.341,500000.0
2009-06-18 02:49:00,14.289,14.344,14.232,14.232,450000.0
2009-06-18 02:50:00,14.269,14.269,14.269,14.269,50000.0
2009-06-18 02:51:00,14.329,14.369,14.329,14.369,250000.0
2009-06-18 02:52:00,14.265,14.392,14.265,14.388,350000.0
2009-06-18 02:54:00,14.339,14.378,14.326,14.339,350000.0
2009-06-18 02:55:00,14.387,14.394,14.289,14.364,300000.0
2009-06-18 02:58:00,14.35,14.35,14.35,14.35,1300000.0
2009-06-18 02:59:00,14.32,14.376,14.234,14.241,1300000.0
2009-06-18 03:00:00,14.372,14.372,14.233,14.26,350000.0
2009-06-18 03:01:00,14.369,14.382,14.369,14.382,200000.0
2009-06-18 03:02:00,14.355,14.375,14.293,14.37,550000.0
2009-06-18 03:03:00,14.268,14.372,14.243,14.316,350000.0
2009-06-18 03:04:00,14.361,14.361,14.227,14.313,800000.0
2009-06-18 03:05:00,14.35,14.382,14.272,14.295,500000.0
2009-06-18 03:06:00,14.313,14.348,14.189,14.25,500000.0
2009-06-18 03:07:00,14.374,14.38,14.32,14.32,250000.0
2009-06-18 03:08:00,14.283,14.384,14.283,14.38,400000.0
2009-06-18 03:09:00,14.236,14.342,14.229,14.341,800000.0
2009-06-18 03:10:00,14.372,14.372,14.239,14.277,350000.0
2009-06-18 03:11:00,14.389,14.389,14.312,14.312,200000.0
2009-06-18 03:12:00,14.371,14.408,14.286,14.317,400000.0
2009-06-18 03:13:00,14.326,14.358,14.295,14.333,400000.0
2009-06-18 03:14:00,14.369,14.369,14.211,14.347,300000.0
2009-06-18 03:15:00,14.356,14.375,14.24,14.356,500000.0
2009-06-18 03:16:00,14.23,14.365,14.229,14.304,350000.0
2009-06-18 03:17:00,14.305,14.334,14.219,14.288,350000.0
2009-06-18 03:18:00,14.242,14.338,14.242,14.285,350000.0
2009-06-18 03:19:00,14.25,14.371,14.205,14.291,750000.0
2009-06-18 03:20:00,14.358,14.358,14.28,14.28,100000.0
2009-06-18 03:21:00,14.288,14.354,14.239,14.299,700000.0
2009-06-18 03:22:00,14.343,14.364,14.236,14.329,400000.0
2009-06-18 03:23:00,14.301,14.356,14.252,14.356,300000.0
2009-06-18 03:24:00,14.339,14.367,14.28,14.343,500000.0
2009-06-18 03:25:00,14.289,14.362,14.248,14.248,300000.0
2009-06-18 03:26:00,14.279,14.315,14.279,14.315,100000.0
2009-06-18 03:28:00,14.3,14.359,14.264,14.331,400000.0
2009-06-18 03:30:00,14.259,14.354,14.223,14.354,200000.0
2009-06-18 03:31:00,14.283,14.283,14.278,14.278,100000.0
2009-06-18 03:34:00,14.382,14.382,14.299,14.299,200000.0
2009-06-18 03:39:00,14.328,14.351,14.257,14.338,500000.0
2009-06-18 03:40:00,14.212,14.31,14.212,14.269,200000.0
2009-06-18 03:41:00,14.367,14.367,14.367,14.367,50000.0
2009-06-18 03:42:00,14.367,14.367,14.241,14.349,400000.0
2009-06-18 03:44:00,14.375,14.391,14.263,14.263,250000.0
2009-06-18 03:45:00,14.359,14.363,14.256,14.336,300000.0
2009-06-18 03:46:00,14.35,14.35,14.34,14.34,250000.0
2009-06-18 03:47:00,14.339,14.356,14.28,14.356,250000.0
2009-06-18 03:48:00,14.227,14.341,14.227,14.341,500000.0
2009-06-18 03:49:00,14.342,14.343,14.261,14.293,600000.0
2009-06-18 03:50:00,14.299,14.338,14.145,14.338,650000.0
2009-06-18 03:51:00,14.33,14.393,14.244,14.344,550000.0
2009-06-18 03:52:00,14.357,14.366,14.298,14.327,350000.0
2009-06-18 03:54:00,14.313,14.346,14.21,14.346,400000.0
2009-06-18 03:55:00,14.354,14.379,14.251,14.336,500000.0
2009-06-18 03:56:00,14.335,14.335,14.296,14.296,200000.0
2009-06-18 03:57:00,14.336,14.369,14.218,14.323,1200000.0
2009-06-18 03:58:00,14.34,14.34,14.34,14.34,1000000.0
2009-06-18 03:59:00,14.374,14.374,14.226,14.233,1000000.0
2009-06-18 04:00:00,14.273,14.291,14.21,14.217,300000.0
2009-06-18 04:01:00,14.273,14.374,14.273,14.276,400000.0
2009-06-18 04:02:00,14.332,14.336,14.225,14.283,350000.0
2009-06-18 04:03:00,14.219,14.345,14.215,14.243,550000.0
2009-06-18 04:05:00,14.369,14.369,14.286,14.286,100000.0
2009-06-18 04:06:00,14.341,14.37,14.284,14.347,500000.0
2009-06-18 04:07:00,14.363,14.363,14.267,14.267,150000.0
2009-06-18 04:08:00,14.298,14.377,14.239,14.239,250000.0
2009-06-18 04:09:00,14.327,14.329,14.184,14.228,1300000.0
2009-06-18 04:10:00,14.295,14.376,14.271,14.28,350000.0
2009-06-18 04:12:00,14.299,14.299,14.299,14.299,50000.0
2009-06-18 04:13:00,14.371,14.382,14.299,14.299,200000.0
2009-06-18 04:15:00,14.352,14.352,14.269,14.269,200000.0
2009-06-18 04:16:00,14.34,14.34,14.34,14.34,200000.0
2009-06-18 04:20:00,14.352,14.352,14.269,14.269,200000.0
2009-06-18 04:23:00,14.289,14.344,14.289,14.344,100000.0
2009-06-18 04:24:00,14.381,14.386,14.306,14.306,200000.0
2009-06-18 04:25:00,14.344,14.378,14.294,14.351,500000.0
2009-06-18 04:26:00,14.35,14.35,14.35,14.35,300000.0
2009-06-18 04:27:00,14.27,14.351,14.27,14.281,300000.0
2009-06-18 04:28:00,14.331,14.331,14.331,14.331,50000.0
2009-06-18 04:29:00,14.276,14.37,14.232,14.37,450000.0
2009-06-18 04:30:00,14.361,14.361,14.243,14.243,150000.0
2009-06-18 04:31:00,14.382,14.382,14.279,14.319,150000.0
2009-06-18 04:32:00,14.283,14.368,14.266,14.366,500000.0
2009-06-18 04:33:00,14.342,14.342,14.227,14.253,400000.0
2009-06-18 04:34:00,14.361,14.361,14.265,14.35,350000.0
2009-06-18 04:36:00,14.252,14.292,14.252,14.292,100000.0
2009-06-18 04:37:00,14.288,14.387,14.247,14.252,350000.0
2009-06-18 04:38:00,14.255,14.364,14.255,14.288,350000.0
2009-06-18 04:39:00,14.328,14.35,14.252,14.309,350000.0
2009-06-18 04:40:00,14.33,14.33,14.239,14.271,300000.0
2009-06-18 04:41:00,14.37,14.37,14.25,14.252,400000.0
2009-06-18 04:42:00,14.284,14.347,14.284,14.347,150000.0
2009-06-18 04:43:00,14.251,14.352,14.232,14.265,550000.0
2009-06-18 04:44:00,14.328,14.347,14.305,14.336,250000.0
2009-06-18 04:45:00,14.253,14.354,14.227,14.331,650000.0
2009-06-18 04:46:00,14.355,14.379,14.249,14.302,650000.0
2009-06-18 04:47:00,14.271,14.367,14.257,14.304,500000.0
2009-06-18 04:48:00,14.332,14.345,14.239,14.244,350000.0
2009-06-18 04:49:00,14.367,14.384,14.258,14.298,650000.0
2009-06-18 04:50:00,14.318,14.324,14.299,14.299,200000.0
2009-06-18 04:51:00,14.289,14.391,14.24,14.281,600000.0
2009-06-18 04:52:00,14.263,14.278,14.263,14.278,150000.0
2009-06-18 04:53:00,14.247,14.307,14.247,14.288,300000.0
2009-06-18 04:54:00,14.37,14.377,14.257,14.342,500000.0
2009-06-18 04:55:00,14.366,14.366,14.239,14.342,450000.0
2009-06-18 04:56:00,14.271,14.277,14.271,14.277,100000.0
2009-06-18 04:57:00,14.346,14.378,14.245,14.35,350000.0
2009-06-18 04:58:00,14.352,14.383,14.264,14.354,600000.0
2009-06-18 04:59:00,14.239,14.377,14.239,14.359,350000.0
2009-06-18 05:00:00,14.318,14.378,14.241,14.368,400000.0
2009-06-18 05:01:00,14.327,14.367,14.251,14.331,550000.0
2009-06-18 05:02:00,14.245,14.329,14.235,14.329,350000.0
2009-06-18 05:03:00,14.296,14.387,14.282,14.309,350000.0
2009-06-18 05:04:00,14.275,14.389,14.26,14.264,350000.0
2009-06-18 05:05:00,14.35,14.35,14.35,14.35,350000.0
2009-06-18 05:06:00,14.371,14.372,14.241,14.356,350000.0
2009-06-18 05:07:00,14.279,14.279,14.279,14.279,50000.0
2009-06-18 05:08:00,14.384,14.384,14.384,14.384,50000.0
2009-06-18 05:09:00,14.362,14.415,14.245,14.281,1000000.0
2009-06-18 05:10:00,14.33,14.374,14.26,14.263,250000.0
2009-06-18 05:11:00,14.243,14.341,14.243,14.296,200000.0
2009-06-18 05:12:00,14.353,14.376,14.234,14.376,250000.0
2009-06-18 05:13:00,14.373,14.375,14.278,14.278,300000.0
2009-06-18 05:14:00,14.354,14.398,14.305,14.305,500000.0
2009-06-18 05:15:00,14.361,14.361,14.245,14.271,250000.0
2009-06-18 05:16:00,14.356,14.356,14.19,14.276,550000.0
2009-06-18 05:17:00,14.343,14.373,14.262,14.33,500000.0
2009-06-18 05:18:00,14.392,14.392,14.277,14.287,400000.0
2009-06-18 05:19:00,14.284,14.363,14.208,14.208,700000.0
2009-06-18 05:20:00,14.335,14.368,14.284,14.337,400000.0
2009-06-18 05:21:00,14.254,14.3,14.254,14.278,250000.0
2009-06-18 05:22:00,14.271,14.371,14.247,14.274,350000.0
2009-06-18 05:23:00,14.326,14.366,14.207,14.361,400000.0
2009-06-18 05:24:00,14.281,14.348,14.246,14.348,350000.0
2009-06-18 05:25:00,14.372,14.372,14.287,14.287,100000.0
2009-06-18 05:26:00,14.312,14.312,14.248,14.248,200000.0
2009-06-18 05:27:00,14.271,14.368,14.247,14.256,300000.0
2009-06-18 05:28:00,14.365,14.365,14.219,14.273,250000.0
2009-06-18 05:29:00,14.374,14.379,14.261,14.379,250000.0
2009-06-18 05:30:00,14.359,14.359,14.247,14.298,400000.0
2009-06-18 05:31:00,14.372,14.372,14.295,14.369,350000.0
2009-06-18 05:33:00,14.241,14.342,14.241,14.294,250000.0
2009-06-18 05:34:00,14.233,14.376,14.233,14.376,150000.0
2009-06-18 05:35:00,14.369,14.369,14.28,14.345,450000.0
2009-06-18 05:36:00,14.243,14.365,14.243,14.338,400000.0
2009-06-18 05:37:00,14.258,14.367,14.251,14.367,300000.0
2009-06-18 05:38:00,14.35,14.35,14.243,14.258,550000.0
2009-06-18 05:40:00,14.251,14.327,14.225,14.235,300000.0
2009-06-18 05:41:00,14.357,14.371,14.349,14.356,250000.0
2009-06-18 05:43:00,14.347,14.347,14.204,14.23,450000.0
2009-06-18 05:45:00,14.33,14.33,14.33,14.33,500000.0
2009-06-18 05:47:00,14.232,14.359,14.229,14.309,500000.0
2009-06-18 05:50:00,14.372,14.378,14.287,14.344,300000.0
2009-06-18 05:53:00,14.29,14.371,14.289,14.351,350000.0
2009-06-18 05:55:00,14.287,14.374,14.239,14.374,450000.0
2009-06-18 05:56:00,14.242,14.34,14.213,14.275,300000.0
2009-06-18 05:57:00,14.366,14.366,14.254,14.254,100000.0
2009-06-18 05:58:00,14.35,14.35,14.35,14.35,500000.0
2009-06-18 05:59:00,14.348,14.394,14.259,14.364,500000.0
2009-06-18 06:00:00,14.327,14.327,14.203,14.289,400000.0
2009-06-18 06:01:00,14.294,14.384,14.252,14.373,350000.0
2009-06-18 06:05:00,14.269,14.339,14.207,14.255,400000.0
2009-06-18 06:06:00,14.375,14.375,14.231,14.307,250000.0
2009-06-18 06:07:00,14.309,14.372,14.231,14.305,400000.0
2009-06-18 06:08:00,14.354,14.376,14.254,14.3,400000.0
2009-06-18 06:09:00,14.236,14.312,14.236,14.312,150000.0
2009-06-18 06:10:00,14.305,14.305,14.281,14.281,100000.0
2009-06-18 06:11:00,14.356,14.378,14.345,14.345,200000.0
2009-06-18 06:12:00,14.288,14.288,14.248,14.248,100000.0
2009-06-18 06:13:00,14.38,14.38,14.313,14.313,100000.0
2009-06-18 06:14:00,14.384,14.384,14.384,14.384,50000.0
2009-06-18 06:15:00,14.308,14.341,14.247,14.324,300000.0
2009-06-18 06:18:00,14.352,14.389,14.257,14.353,650000.0
2009-06-18 06:20:00,14.299,14.392,14.236,14.314,400000.0
2009-06-18 06:21:00,14.37,14.37,14.37,14.37,550000.0
2009-06-18 06:22:00,14.293,14.36,14.287,14.307,550000.0
2009-06-18 06:23:00,14.363,14.372,14.246,14.372,350000.0
2009-06-18 06:24:00,14.226,14.359,14.226,14.359,250000.0
2009-06-18 06:25:00,14.262,14.387,14.262,14.274,500000.0
2009-06-18 06:26:00,14.298,14.333,14.202,14.205,400000.0
2009-06-18 06:27:00,14.215,14.341,14.215,14.257,450000.0
2009-06-18 06:28:00,14.336,14.378,14.226,14.343,700000.0
2009-06-18 06:29:00,14.333,14.333,14.193,14.193,450000.0
2009-06-18 06:30:00,14.245,14.344,14.181,14.223,650000.0
2009-06-18 06:31:00,14.241,14.322,14.192,14.322,350000.0
2009-06-18 06:32:00,14.202,14.319,14.187,14.319,650000.0
2009-06-18 06:33:00,14.219,14.351,14.192,14.273,500000.0
2009-06-18 06:34:00,14.246,14.309,14.226,14.243,300000.0
2009-06-18 06:35:00,14.226,14.383,14.226,14.312,600000.0
2009-06-18 06:36:00,14.284,14.339,14.284,14.339,100000.0
2009-06-18 06:37:00,14.318,14.343,14.222,14.301,350000.0
2009-06-18 06:38:00,14.335,14.341,14.235,14.341,350000.0
2009-06-18 06:39:00,14.359,14.359,14.259,14.344,500000.0
2009-06-18 06:40:00,14.335,14.338,14.242,14.338,350000.0
2009-06-18 06:41:00,14.229,14.363,14.229,14.33,500000.0
2009-06-18 06:42:00,14.201,14.336,14.201,14.249,850000.0
2009-06-18 06:43:00,14.299,14.314,14.25,14.314,150000.0
2009-06-18 06:44:00,14.272,14.316,14.18,14.259,500000.0
2009-06-18 06:45:00,14.209,14.311,14.158,14.168,400000.0
2009-06-18 06:46:00,14.249,14.311,14.19,14.19,550000.0
2009-06-18 06:47:00,14.178,14.306,14.178,14.263,400000.0
2009-06-18 06:48:00,14.303,14.326,14.221,14.278,250000.0
2009-06-18 06:49:00,14.176,14.301,14.176,14.3,400000.0
2009-06-18 06:50:00,14.25,14.33,14.2,14.234,550000.0
2009-06-18 06:51:00,14.241,14.284,14.161,14.242,450000.0
2009-06-18 06:52:00,14.263,14.296,14.17,14.207,400000.0
2009-06-18 06:53:00,14.246,14.251,14.213,14.213,350000.0
2009-06-18 06:54:00,14.23,14.279,14.168,14.171,400000.0
2009-06-18 06:55:00,14.178,14.267,14.143,14.198,550000.0
2009-06-18 06:56:00,14.224,14.275,14.21,14.258,400000.0
2009-06-18 06:57:00,14.294,14.3,14.213,14.29,500000.0
2009-06-18 06:58:00,14.157,14.279,14.157,14.236,600000.0
2009-06-18 06:59:00,14.287,14.305,14.155,14.248,650000.0
2009-06-18 07:00:00,14.207,14.247,14.156,14.247,550000.0
2009-06-18 07:01:00,14.27,14.27,14.128,14.128,400000.0
2009-06-18 07:02:00,14.227,14.289,14.197,14.235,400000.0
2009-06-18 07:03:00,14.185,14.259,14.132,14.259,250000.0
2009-06-18 07:04:00,14.243,14.323,14.193,14.193,700000.0
2009-06-18 07:05:00,14.257,14.27,14.177,14.241,350000.0
2009-06-18 07:06:00,14.179,14.281,14.138,14.281,450000.0
2009-06-18 07:07:00,14.304,14.304,14.243,14.253,600000.0
2009-06-18 07:08:00,14.243,14.262,14.164,14.262,250000.0
2009-06-18 07:09:00,14.268,14.294,14.213,14.27,400000.0
2009-06-18 07:10:00,14.196,14.278,14.196,14.274,600000.0
2009-06-18 07:11:00,14.288,14.332,14.181,14.238,500000.0
2009-06-18 07:12:00,14.251,14.326,14.184,14.309,450000.0
2009-06-18 07:13:00,14.195,14.278,14.168,14.219,350000.0
2009-06-18 07:14:00,14.243,14.308,14.182,14.198,600000.0
2009-06-18 07:15:00,14.146,14.305,14.146,14.264,450000.0
2009-06-18 07:16:00,14.247,14.3,14.208,14.269,450000.0
2009-06-18 07:17:00,14.216,14.296,14.211,14.211,400000.0
2009-06-18 07:18:00,14.257,14.287,14.178,14.287,250000.0
2009-06-18 07:19:00,14.314,14.314,14.187,14.22,450000.0
2009-06-18 07:20:00,14.258,14.292,14.162,14.241,400000.0
2009-06-18 07:21:00,14.205,14.337,14.199,14.221,650000.0
2009-06-18 07:22:00,14.268,14.27,14.224,14.262,300000.0
2009-06-18 07:23:00,14.3,14.3,14.3,14.3,350000.0
2009-06-18 07:24:00,14.252,14.29,14.186,14.29,350000.0
2009-06-18 07:25:00,14.251,14.251,14.173,14.173,100000.0
2009-06-18 07:26:00,14.247,14.29,14.19,14.19,300000.0
2009-06-18 07:27:00,14.253,14.257,14.141,14.141,550000.0
2009-06-18 07:28:00,14.21,14.288,14.162,14.189,500000.0
2009-06-18 07:29:00,14.259,14.286,14.194,14.22,350000.0
2009-06-18 07:30:00,14.162,14.269,14.162,14.23,350000.0
2009-06-18 07:31:00,14.294,14.294,14.162,14.162,450000.0
2009-06-18 07:32:00,14.223,14.315,14.171,14.281,400000.0
2009-06-18 07:34:00,14.231,14.351,14.192,14.263,400000.0
2009-06-18 07:35:00,14.265,14.334,14.198,14.198,750000.0
2009-06-18 07:36:00,14.32,14.32,14.32,14.32,450000.0
2009-06-18 07:38:00,14.307,14.307,14.146,14.181,450000.0
2009-06-18 07:39:00,14.231,14.27,14.118,14.252,400000.0
2009-06-18 07:40:00,14.175,14.302,14.175,14.181,550000.0
2009-06-18 07:41:00,14.201,14.274,14.11,14.245,500000.0
2009-06-18 07:42:00,14.276,14.289,14.174,14.289,150000.0
2009-06-18 07:43:00,14.3,14.3,14.151,14.255,400000.0
2009-06-18 07:44:00,14.29,14.303,14.195,14.288,350000.0
2009-06-18 07:45:00,14.209,14.379,14.203,14.326,1000000.0
2009-06-18 07:46:00,14.153,14.285,14.153,14.285,100000.0
2009-06-18 07:47:00,14.173,14.29,14.156,14.261,200000.0
2009-06-18 07:48:00,14.302,14.324,14.203,14.237,800000.0
2009-06-18 07:49:00,14.259,14.312,14.183,14.296,400000.0
2009-06-18 07:50:00,14.233,14.333,14.207,14.327,900000.0
2009-06-18 07:51:00,14.238,14.295,14.186,14.186,350000.0
2009-06-18 07:52:00,14.318,14.318,14.21,14.277,300000.0
2009-06-18 07:53:00,14.173,14.306,14.16,14.276,500000.0
2009-06-18 07:54:00,14.253,14.302,14.221,14.281,500000.0
2009-06-18 07:55:00,14.25,14.304,14.213,14.213,500000.0
2009-06-18 07:56:00,14.278,14.298,14.174,14.236,800000.0
2009-06-18 07:57:00,14.27,14.294,14.201,14.276,400000.0
2009-06-18 07:58:00,14.218,14.269,14.158,14.215,850000.0
2009-06-18 07:59:00,14.307,14.309,14.17,14.309,350000.0
2009-06-18 08:00:00,14.287,14.291,14.128,14.291,550000.0
2009-06-18 08:01:00,14.316,14.316,14.203,14.314,350000.0
2009-06-18 08:02:00,14.333,14.333,14.215,14.215,450000.0
2009-06-18 08:03:00,14.322,14.322,14.195,14.232,400000.0
2009-06-18 08:04:00,14.282,14.344,14.226,14.265,400000.0
2009-06-18 08:05:00,14.33,14.339,14.22,14.22,400000.0
2009-06-18 08:06:00,14.212,14.278,14.212,14.214,350000.0
2009-06-18 08:07:00,14.246,14.333,14.217,14.256,450000.0
2009-06-18 08:08:00,14.277,14.334,14.22,14.262,400000.0
2009-06-18 08:09:00,14.35,14.35,14.194,14.317,500000.0
2009-06-18 08:10:00,14.246,14.336,14.224,14.326,350000.0
2009-06-18 08:11:00,14.265,14.317,14.202,14.306,500000.0
2009-06-18 08:12:00,14.248,14.349,14.238,14.304,350000.0
2009-06-18 08:13:00,14.248,14.341,14.194,14.341,550000.0
2009-06-18 08:14:00,14.308,14.363,14.239,14.239,500000.0
2009-06-18 08:15:00,14.354,14.355,14.224,14.328,550000.0
2009-06-18 08:16:00,14.225,14.347,14.223,14.309,350000.0
2009-06-18 08:17:00,14.323,14.362,14.254,14.309,400000.0
2009-06-18 08:18:00,14.316,14.317,14.194,14.214,400000.0
2009-06-18 08:19:00,14.245,14.35,14.219,14.264,700000.0
2009-06-18 08:20:00,14.265,14.343,14.235,14.256,500000.0
2009-06-18 08:21:00,14.275,14.329,14.206,14.313,450000.0
2009-06-18 08:22:00,14.317,14.317,14.217,14.217,500000.0
2009-06-18 08:23:00,14.339,14.388,14.252,14.327,550000.0
2009-06-18 08:24:00,14.28,14.337,14.237,14.253,400000.0
2009-06-18 08:25:00,14.254,14.37,14.245,14.283,650000.0
2009-06-18 08:26:00,14.25,14.313,14.23,14.291,350000.0
2009-06-18 08:27:00,14.334,14.334,14.229,14.23,350000.0
2009-06-18 08:28:00,14.293,14.377,14.245,14.245,600000.0
2009-06-18 08:29:00,14.317,14.38,14.234,14.234,400000.0
2009-06-18 08:30:00,14.22,14.327,14.22,14.277,400000.0
2009-06-18 08:31:00,14.267,14.336,14.255,14.259,500000.0
2009-06-18 08:32:00,14.267,14.346,14.219,14.264,500000.0
2009-06-18 08:33:00,14.273,14.337,14.185,14.246,500000.0
2009-06-18 08:34:00,14.268,14.396,14.254,14.254,300000.0
2009-06-18 08:35:00,14.373,14.373,14.236,14.293,550000.0
2009-06-18 08:36:00,14.244,14.367,14.239,14.327,450000.0
2009-06-18 08:37:00,14.319,14.343,14.227,14.252,450000.0
2009-06-18 08:38:00,14.335,14.386,14.267,14.294,500000.0
2009-06-18 08:39:00,14.246,14.325,14.222,14.306,550000.0
2009-06-18 08:40:00,14.314,14.331,14.231,14.274,350000.0
2009-06-18 08:41:00,14.255,14.324,14.184,14.324,350000.0
2009-06-18 08:42:00,14.323,14.359,14.229,14.249,550000.0
2009-06-18 08:43:00,14.274,14.307,14.203,14.203,350000.0
2009-06-18 08:44:00,14.269,14.369,14.239,14.283,550000.0
2009-06-18 08:45:00,14.267,14.372,14.253,14.338,400000.0
2009-06-18 08:46:00,14.334,14.374,14.254,14.274,600000.0
2009-06-18 08:47:00,14.257,14.324,14.237,14.324,350000.0
2009-06-18 08:48:00,14.354,14.355,14.252,14.355,550000.0
2009-06-18 08:49:00,14.37,14.37,14.37,14.37,500000.0
2009-06-18 08:50:00,14.319,14.366,14.239,14.34,500000.0
2009-06-18 08:51:00,14.27,14.363,14.27,14.337,350000.0
2009-06-18 08:53:00,14.29,14.319,14.201,14.311,400000.0
2009-06-18 08:54:00,14.212,14.344,14.207,14.27,450000.0
2009-06-18 08:55:00,14.327,14.327,14.155,14.238,500000.0
2009-06-18 08:56:00,14.26,14.374,14.256,14.351,350000.0
2009-06-18 08:57:00,14.361,14.394,14.244,14.244,400000.0
2009-06-18 08:58:00,14.338,14.341,14.198,14.331,450000.0
2009-06-18 08:59:00,14.315,14.315,14.248,14.251,350000.0
2009-06-18 09:00:00,14.273,14.377,14.273,14.303,600000.0
2009-06-18 09:01:00,14.327,14.339,14.261,14.287,400000.0
2009-06-18 09:02:00,14.312,14.349,14.238,14.238,300000.0
2009-06-18 09:03:00,14.248,14.364,14.248,14.339,550000.0
2009-06-18 09:04:00,14.263,14.302,14.203,14.203,350000.0
2009-06-18 09:05:00,14.327,14.327,14.181,14.202,750000.0
2009-06-18 09:06:00,14.248,14.408,14.248,14.36,550000.0
2009-06-18 09:07:00,14.25,14.339,14.211,14.248,500000.0
2009-06-18 09:08:00,14.344,14.344,14.227,14.341,550000.0
2009-06-18 09:09:00,14.293,14.348,14.204,14.348,950000.0
2009-06-18 09:10:00,14.278,14.354,14.185,14.274,450000.0
2009-06-18 09:11:00,14.304,14.316,14.205,14.208,500000.0
2009-06-18 09:12:00,14.277,14.397,14.264,14.326,650000.0
2009-06-18 09:13:00,14.258,14.408,14.258,14.369,400000.0
2009-06-18 09:14:00,14.321,14.377,14.259,14.377,350000.0
2009-06-18 09:15:00,14.322,14.322,14.213,14.215,400000.0
2009-06-18 09:16:00,14.357,14.357,14.235,14.235,450000.0
2009-06-18 09:17:00,14.322,14.351,14.225,14.351,350000.0
2009-06-18 09:18:00,14.242,14.351,14.217,14.217,400000.0
2009-06-18 09:19:00,14.274,14.409,14.25,14.356,600000.0
2009-06-18 09:20:00,14.35,14.379,14.246,14.34,650000.0
2009-06-18 09:21:00,14.271,14.377,14.247,14.293,600000.0
2009-06-18 09:22:00,14.36,14.36,14.234,14.312,600000.0
2009-06-18 09:23:00,14.336,14.378,14.258,14.292,600000.0
2009-06-18 09:24:00,14.293,14.335,14.2,14.322,550000.0
2009-06-18 09:25:00,14.221,14.348,14.221,14.297,550000.0
2009-06-18 09:26:00,14.318,14.399,14.252,14.277,600000.0
2009-06-18 09:27:00,14.302,14.335,14.232,14.335,500000.0
2009-06-18 09:28:00,14.238,14.331,14.237,14.237,350000.0
2009-06-18 09:29:00,14.272,14.346,14.24,14.336,450000.0
2009-06-18 09:30:00,14.277,14.376,14.262,14.274,700000.0
2009-06-18 09:31:00,14.24,14.353,14.218,14.222,450000.0
2009-06-18 09:32:00,14.349,14.349,14.27,14.341,350000.0
2009-06-18 09:33:00,14.3,14.338,14.233,14.324,400000.0
2009-06-18 09:34:00,14.334,14.334,14.2,14.23,650000.0
2009-06-18 09:35:00,14.207,14.317,14.207,14.27,550000.0
2009-06-18 09:36:00,14.174,14.312,14.174,14.293,400000.0
2009-06-18 09:37:00,14.249,14.293,14.18,14.18,350000.0
2009-06-18 09:38:00,14.215,14.315,14.152,14.209,400000.0
2009-06-18 09:39:00,14.247,14.323,14.206,14.231,700000.0
2009-06-18 09:40:00,14.195,14.283,14.163,14.163,400000.0
2009-06-18 09:41:00,14.222,14.298,14.204,14.293,450000.0
2009-06-18 09:42:00,14.188,14.306,14.188,14.194,350000.0
2009-06-18 09:43:00,14.201,14.304,14.161,14.257,450000.0
2009-06-18 09:44:00,14.228,14.31,14.228,14.245,600000.0
2009-06-18 09:45:00,14.171,14.306,14.171,14.227,650000.0
2009-06-18 09:46:00,14.245,14.249,14.11,14.11,350000.0
2009-06-18 09:47:00,14.166,14.259,14.155,14.155,400000.0
2009-06-18 09:48:00,14.258,14.279,14.135,14.203,650000.0
2009-06-18 09:49:00,14.232,14.255,14.163,14.163,350000.0
2009-06-18 09:50:00,14.216,14.267,14.143,14.267,450000.0
2009-06-18 09:51:00,14.235,14.27,14.14,14.215,400000.0
2009-06-18 09:52:00,14.189,14.254,14.157,14.239,550000.0
2009-06-18 09:53:00,14.212,14.251,14.082,14.174,500000.0
2009-06-18 09:54:00,14.204,14.241,14.116,14.168,450000.0
2009-06-18 09:55:00,14.219,14.236,14.116,14.236,350000.0
2009-06-18 09:56:00,14.11,14.204,14.102,14.102,550000.0
2009-06-18 09:57:00,14.161,14.262,14.119,14.207,750000.0
2009-06-18 09:58:00,14.221,14.254,14.141,14.192,350000.0
2009-06-18 09:59:00,14.115,14.273,14.115,14.186,650000.0
2009-06-18 10:00:00,14.175,14.29,14.151,14.201,600000.0
2009-06-18 10:01:00,14.264,14.264,14.112,14.112,350000.0
2009-06-18 10:02:00,14.247,14.255,14.126,14.211,400000.0
2009-06-18 10:03:00,14.236,14.236,14.104,14.104,350000.0
2009-06-18 10:04:00,14.206,14.259,14.122,14.259,400000.0
2009-06-18 10:05:00,14.212,14.252,14.15,14.222,450000.0
2009-06-18 10:06:00,14.101,14.274,14.101,14.149,700000.0
2009-06-18 10:07:00,14.239,14.26,14.129,14.255,450000.0
2009-06-18 10:08:00,14.239,14.274,14.167,14.167,500000.0
2009-06-18 10:09:00,14.235,14.267,14.14,14.246,600000.0
2009-06-18 10:10:00,14.169,14.268,14.133,14.234,600000.0
2009-06-18 10:11:00,14.181,14.224,14.138,14.183,400000.0
2009-06-18 10:12:00,14.178,14.27,14.139,14.27,500000.0
2009-06-18 10:13:00,14.192,14.285,14.137,14.285,750000.0
2009-06-18 10:14:00,14.209,14.276,14.2,14.276,400000.0
2009-06-18 10:15:00,14.145,14.255,14.145,14.251,350000.0
2009-06-18 10:16:00,14.275,14.285,14.143,14.285,500000.0
2009-06-18 10:17:00,14.203,14.275,14.182,14.186,350000.0
2009-06-18 10:18:00,14.206,14.304,14.169,14.24,550000.0
2009-06-18 10:19:00,14.299,14.308,14.174,14.272,450000.0
2009-06-18 10:20:00,14.209,14.263,14.179,14.205,550000.0
2009-06-18 10:21:00,14.153,14.267,14.153,14.267,650000.0
2009-06-18 10:22:00,14.245,14.279,14.161,14.245,400000.0
2009-06-18 10:23:00,14.268,14.281,14.169,14.169,550000.0
2009-06-18 10:24:00,14.201,14.319,14.172,14.172,450000.0
2009-06-18 10:25:00,14.23,14.29,14.196,14.265,500000.0
2009-06-18 10:26:00,14.228,14.294,14.176,14.176,350000.0
2009-06-18 10:27:00,14.235,14.288,14.165,14.165,400000.0
2009-06-18 10:28:00,14.22,14.301,14.178,14.226,350000.0
2009-06-18 10:29:00,14.262,14.309,14.172,14.276,500000.0
2009-06-18 10:30:00,14.211,14.248,14.181,14.181,350000.0
2009-06-18 10:31:00,14.171,14.287,14.154,14.257,450000.0
2009-06-18 10:32:00,14.282,14.282,14.106,14.167,400000.0
2009-06-18 10:33:00,14.253,14.253,14.122,14.241,550000.0
2009-06-18 10:34:00,14.278,14.278,14.145,14.182,700000.0
2009-06-18 10:35:00,14.261,14.268,14.153,14.259,350000.0
2009-06-18 10:36:00,14.159,14.301,14.15,14.294,450000.0
2009-06-18 10:37:00,14.255,14.306,14.161,14.199,500000.0
2009-06-18 10:38:00,14.191,14.305,14.191,14.209,400000.0
2009-06-18 10:39:00,14.168,14.263,14.114,14.124,400000.0
2009-06-18 10:40:00,14.202,14.293,14.159,14.206,400000.0
2009-06-18 10:41:00,14.286,14.286,14.134,14.223,350000.0
2009-06-18 10:42:00,14.209,14.298,14.185,14.298,400000.0
2009-06-18 10:43:00,14.263,14.263,14.14,14.207,550000.0
2009-06-18 10:44:00,14.148,14.249,14.109,14.245,550000.0
2009-06-18 10:45:00,14.2,14.344,14.2,14.288,350000.0
2009-06-18 10:46:00,14.201,14.316,14.195,14.218,550000.0
2009-06-18 10:47:00,14.24,14.296,14.163,14.296,450000.0
2009-06-18 10:48:00,14.278,14.29,14.188,14.27,450000.0
2009-06-18 10:49:00,14.243,14.281,14.162,14.281,500000.0
2009-06-18 10:50:00,14.237,14.283,14.179,14.179,450000.0
2009-06-18 10:51:00,14.224,14.315,14.176,14.281,450000.0
2009-06-18 10:52:00,14.216,14.313,14.176,14.249,500000.0
2009-06-18 10:53:00,14.25,14.276,14.162,14.231,450000.0
2009-06-18 10:54:00,14.253,14.253,14.147,14.175,550000.0
2009-06-18 10:55:00,14.133,14.302,14.133,14.278,350000.0
2009-06-18 10:56:00,14.234,14.283,14.223,14.283,450000.0
2009-06-18 10:57:00,14.176,14.286,14.151,14.24,350000.0
2009-06-18 10:58:00,14.28,14.28,14.15,14.179,350000.0
2009-06-18 10:59:00,14.265,14.283,14.146,14.146,450000.0
2009-06-18 11:00:00,14.227,14.319,14.167,14.185,350000.0
2009-06-18 11:01:00,14.214,14.292,14.153,14.28,600000.0
2009-06-18 11:02:00,14.186,14.268,14.142,14.247,350000.0
2009-06-18 11:03:00,14.189,14.273,14.158,14.273,550000.0
2009-06-18 11:04:00,14.266,14.266,14.163,14.241,600000.0
2009-06-18 11:05:00,14.29,14.29,14.27,14.27,500000.0
2009-06-18 11:06:00,14.28,14.28,14.134,14.269,500000.0
2009-06-18 11:07:00,14.18,14.282,14.147,14.188,450000.0
2009-06-18 11:08:00,14.221,14.282,14.17,14.194,400000.0
2009-06-18 11:09:00,14.214,14.253,14.143,14.245,500000.0
2009-06-18 11:10:00,14.132,14.245,14.108,14.108,400000.0
2009-06-18 11:11:00,14.146,14.316,14.146,14.268,350000.0
2009-06-18 11:12:00,14.201,14.227,14.122,14.227,450000.0
2009-06-18 11:13:00,14.143,14.273,14.143,14.234,400000.0
2009-06-18 11:14:00,14.156,14.259,14.14,14.206,550000.0
2009-06-18 11:15:00,14.167,14.245,14.137,14.137,350000.0
2009-06-18 11:16:00,14.167,14.261,14.116,14.15,350000.0
2009-06-18 11:17:00,14.284,14.284,14.129,14.193,400000.0
2009-06-18 11:18:00,14.29,14.307,14.182,14.283,400000.0
2009-06-18 11:19:00,14.19,14.317,14.175,14.317,550000.0
2009-06-18 11:20:00,14.15,14.276,14.15,14.276,400000.0
2009-06-18 11:21:00,14.211,14.295,14.211,14.29,550000.0
2009-06-18 11:22:00,14.19,14.25,14.156,14.156,350000.0
2009-06-18 11:23:00,14.192,14.268,14.123,14.171,500000.0
2009-06-18 11:24:00,14.191,14.313,14.191,14.192,450000.0
2009-06-18 11:25:00,14.151,14.251,14.124,14.251,400000.0
2009-06-18 11:26:00,14.193,14.275,14.159,14.275,400000.0
2009-06-18 11:27:00,14.183,14.302,14.183,14.288,500000.0
2009-06-18 11:28:00,14.138,14.222,14.103,14.222,350000.0
2009-06-18 11:29:00,14.238,14.264,14.148,14.154,550000.0
2009-06-18 11:30:00,14.164,14.28,14.164,14.2,450000.0
2009-06-18 11:31:00,14.192,14.282,14.175,14.202,450000.0
2009-06-18 11:32:00,14.187,14.316,14.187,14.198,400000.0
2009-06-18 11:33:00,14.185,14.284,14.185,14.197,500000.0
2009-06-18 11:34:00,14.207,14.239,14.136,14.224,400000.0
2009-06-18 11:35:00,14.129,14.274,14.129,14.206,350000.0
2009-06-18 11:36:00,14.225,14.241,14.102,14.102,550000.0
2009-06-18 11:37:00,14.217,14.273,14.148,14.23,350000.0
2009-06-18 11:38:00,14.203,14.34,14.149,14.149,500000.0
2009-06-18 11:39:00,14.243,14.278,14.137,14.215,400000.0
2009-06-18 11:40:00,14.186,14.264,14.186,14.249,550000.0
2009-06-18 11:41:00,14.207,14.264,14.18,14.235,350000.0
2009-06-18 11:42:00,14.248,14.286,14.149,14.149,500000.0
2009-06-18 11:43:00,14.171,14.275,14.114,14.275,450000.0
2009-06-18 11:44:00,14.249,14.275,14.166,14.262,500000.0
2009-06-18 11:45:00,14.286,14.286,14.186,14.201,400000.0
2009-06-18 11:46:00,14.243,14.269,14.148,14.216,400000.0
2009-06-18 11:47:00,14.279,14.279,14.125,14.214,400000.0
2009-06-18 11:48:00,14.22,14.296,14.22,14.253,450000.0
2009-06-18 11:49:00,14.199,14.288,14.176,14.288,350000.0
2009-06-18 11:50:00,14.191,14.27,14.14,14.27,350000.0
2009-06-18 11:51:00,14.159,14.26,14.152,14.203,550000.0
2009-06-18 11:52:00,14.165,14.327,14.165,14.174,500000.0
2009-06-18 11:53:00,14.24,14.263,14.134,14.262,500000.0
2009-06-18 11:54:00,14.253,14.253,14.109,14.16,400000.0
2009-06-18 11:55:00,14.198,14.269,14.138,14.269,350000.0
2009-06-18 11:56:00,14.196,14.286,14.16,14.249,450000.0
2009-06-18 11:57:00,14.239,14.305,14.174,14.174,550000.0
2009-06-18 11:58:00,14.179,14.293,14.165,14.293,350000.0
2009-06-18 11:59:00,14.186,14.322,14.18,14.18,350000.0
2009-06-18 12:00:00,14.267,14.288,14.167,14.288,550000.0
2009-06-18 12:01:00,14.243,14.282,14.145,14.165,750000.0
2009-06-18 12:02:00,14.296,14.324,14.2,14.223,500000.0
2009-06-18 12:03:00,14.223,14.291,14.139,14.196,500000.0
2009-06-18 12:04:00,14.178,14.237,14.155,14.196,400000.0
2009-06-18 12:05:00,14.269,14.289,14.182,14.182,350000.0
2009-06-18 12:06:00,14.217,14.248,14.132,14.242,500000.0
2009-06-18 12:07:00,14.201,14.264,14.141,14.251,450000.0
2009-06-18 12:08:00,14.236,14.283,14.169,14.264,550000.0
2009-06-18 12:09:00,14.196,14.301,14.196,14.254,500000.0
2009-06-18 12:10:00,14.254,14.281,14.181,14.225,400000.0
2009-06-18 12:11:00,14.211,14.301,14.181,14.196,550000.0
2009-06-18 12:12:00,14.134,14.268,14.134,14.139,350000.0
2009-06-18 12:13:00,14.301,14.323,14.168,14.267,400000.0
2009-06-18 12:14:00,14.202,14.275,14.152,14.275,350000.0
2009-06-18 12:15:00,14.187,14.241,14.178,14.191,400000.0
2009-06-18 12:16:00,14.175,14.222,14.138,14.138,500000.0
2009-06-18 12:17:00,14.136,14.261,14.136,14.218,400000.0
2009-06-18 12:18:00,14.146,14.222,14.125,14.125,500000.0
2009-06-18 12:19:00,14.197,14.304,14.175,14.207,500000.0
2009-06-18 12:20:00,14.156,14.262,14.153,14.244,550000.0
2009-06-18 12:21:00,14.234,14.234,14.098,14.133,600000.0
2009-06-18 12:22:00,14.227,14.313,14.177,14.177,550000.0
2009-06-18 12:23:00,14.198,14.283,14.191,14.197,650000.0
2009-06-18 12:24:00,14.241,14.269,14.123,14.236,600000.0
2009-06-18 12:25:00,14.268,14.272,14.165,14.165,350000.0
2009-06-18 12:26:00,14.244,14.244,14.111,14.163,400000.0
2009-06-18 12:27:00,14.236,14.255,14.151,14.234,350000.0
2009-06-18 12:28:00,14.158,14.264,14.141,14.141,550000.0
2009-06-18 12:29:00,14.147,14.261,14.147,14.26,350000.0
2009-06-18 12:30:00,14.159,14.266,14.1,14.196,500000.0
2009-06-18 12:31:00,14.241,14.254,14.163,14.163,400000.0
2009-06-18 12:32:00,14.194,14.244,14.155,14.227,400000.0
2009-06-18 12:33:00,14.129,14.292,14.129,14.215,550000.0
2009-06-18 12:34:00,14.213,14.223,14.119,14.119,350000.0
2009-06-18 12:35:00,14.218,14.262,14.147,14.215,500000.0
2009-06-18 12:36:00,14.209,14.211,14.14,14.211,350000.0
2009-06-18 12:37:00,14.251,14.265,14.215,14.265,400000.0
2009-06-18 12:38:00,14.175,14.25,14.175,14.214,400000.0
2009-06-18 12:39:00,14.142,14.304,14.142,14.16,550000.0
2009-06-18 12:40:00,14.259,14.262,14.137,14.196,350000.0
2009-06-18 12:41:00,14.265,14.269,14.139,14.211,400000.0
2009-06-18 12:43:00,14.125,14.252,14.108,14.237,400000.0
2009-06-18 12:44:00,14.13,14.231,14.071,14.151,500000.0
2009-06-18 12:45:00,14.222,14.272,14.131,14.219,400000.0
2009-06-18 12:46:00,14.163,14.228,14.154,14.193,400000.0
2009-06-18 12:47:00,14.125,14.243,14.087,14.243,500000.0
2009-06-18 12:48:00,14.244,14.256,14.121,14.121,450000.0
2009-06-18 12:49:00,14.239,14.239,14.093,14.159,400000.0
2009-06-18 12:50:00,14.177,14.258,14.114,14.15,450000.0
2009-06-18 12:51:00,14.14,14.235,14.125,14.202,350000.0
2009-06-18 12:52:00,14.172,14.251,14.137,14.2,500000.0
2009-06-18 12:53:00,14.156,14.22,14.116,14.154,400000.0
2009-06-18 12:54:00,14.213,14.213,14.132,14.166,550000.0
2009-06-18 12:55:00,14.116,14.229,14.116,14.164,500000.0
2009-06-18 12:56:00,14.21,14.215,14.106,14.215,350000.0
2009-06-18 12:57:00,14.173,14.173,14.051,14.13,350000.0
2009-06-18 12:58:00,14.185,14.206,14.106,14.206,450000.0
2009-06-18 12:59:00,14.175,14.176,14.068,14.081,350000.0
2009-06-18 13:00:00,14.191,14.219,14.116,14.191,350000.0
2009-06-18 13:01:00,14.156,14.196,14.063,14.11,450000.0
2009-06-18 13:02:00,14.071,14.159,14.051,14.101,400000.0
2009-06-18 13:03:00,14.169,14.191,14.065,14.157,600000.0
2009-06-18 13:04:00,14.117,14.169,14.062,14.155,450000.0
2009-06-18 13:05:00,14.088,14.19,14.083,14.18,550000.0
2009-06-18 13:06:00,14.189,14.189,14.033,14.127,450000.0
2009-06-18 13:07:00,14.122,14.237,14.112,14.168,500000.0
2009-06-18 13:08:00,14.203,14.225,14.136,14.144,350000.0
2009-06-18 13:09:00,14.123,14.212,14.121,14.148,500000.0
2009-06-18 13:10:00,14.151,14.215,14.125,14.19,400000.0
2009-06-18 13:11:00,14.109,14.216,14.109,14.164,400000.0
2009-06-18 13:12:00,14.201,14.217,14.103,14.191,550000.0
2009-06-18 13:13:00,14.131,14.197,14.079,14.197,450000.0
2009-06-18 13:14:00,14.123,14.175,14.094,14.165,400000.0
2009-06-18 13:15:00,14.105,14.218,14.056,14.143,350000.0
2009-06-18 13:16:00,14.194,14.194,14.097,14.189,350000.0
2009-06-18 13:17:00,14.097,14.17,14.071,14.17,500000.0
2009-06-18 13:18:00,14.173,14.212,14.06,14.212,450000.0
2009-06-18 13:19:00,14.191,14.214,14.093,14.13,550000.0
2009-06-18 13:20:00,14.188,14.208,14.118,14.172,500000.0
2009-06-18 13:21:00,14.154,14.245,14.111,14.243,500000.0
2009-06-18 13:22:00,14.255,14.266,14.14,14.14,450000.0
2009-06-18 13:23:00,14.217,14.254,14.145,14.254,400000.0
2009-06-18 13:24:00,14.257,14.257,14.151,14.256,350000.0
2009-06-18 13:25:00,14.236,14.262,14.159,14.262,350000.0
2009-06-18 13:26:00,14.132,14.261,14.132,14.198,650000.0
2009-06-18 13:27:00,14.208,14.237,14.13,14.221,350000.0
2009-06-18 13:28:00,14.183,14.263,14.119,14.263,400000.0
2009-06-18 13:29:00,14.25,14.255,14.138,14.138,550000.0
2009-06-18 13:30:00,14.222,14.223,14.141,14.146,550000.0
2009-06-18 13:31:00,14.155,14.249,14.131,14.247,450000.0
2009-06-18 13:32:00,14.149,14.263,14.149,14.227,400000.0
2009-06-18 13:33:00,14.125,14.248,14.104,14.165,400000.0
2009-06-18 13:34:00,14.179,14.183,14.096,14.111,450000.0
2009-06-18 13:35:00,14.209,14.226,14.118,14.197,400000.0
2009-06-18 13:36:00,14.174,14.228,14.067,14.154,450000.0
2009-06-18 13:37:00,14.184,14.199,14.103,14.198,400000.0
2009-06-18 13:38:00,14.144,14.218,14.099,14.218,400000.0
2009-06-18 13:39:00,14.182,14.234,14.113,14.188,500000.0
2009-06-18 13:40:00,14.215,14.22,14.064,14.076,700000.0
2009-06-18 13:41:00,14.122,14.158,14.067,14.117,400000.0
2009-06-18 13:42:00,14.148,14.189,14.077,14.115,400000.0
2009-06-18 13:43:00,14.113,14.186,14.095,14.169,400000.0
2009-06-18 13:44:00,14.116,14.156,14.06,14.148,350000.0
2009-06-18 13:45:00,14.164,14.206,14.089,14.099,550000.0
2009-06-18 13:46:00,14.163,14.193,14.061,14.144,450000.0
2009-06-18 13:47:00,14.175,14.2,14.093,14.2,350000.0
2009-06-18 13:48:00,14.194,14.204,14.09,14.194,500000.0
2009-06-18 13:49:00,14.228,14.228,14.096,14.157,400000.0
2009-06-18 13:50:00,14.106,14.211,14.082,14.211,400000.0
2009-06-18 13:51:00,14.185,14.232,14.077,14.135,400000.0
2009-06-18 13:52:00,14.214,14.218,14.093,14.186,350000.0
2009-06-18 13:53:00,14.118,14.226,14.118,14.226,450000.0
2009-06-18 13:54:00,14.218,14.231,14.155,14.155,400000.0
2009-06-18 13:55:00,14.216,14.254,14.114,14.119,400000.0
2009-06-18 13:56:00,14.173,14.184,14.102,14.104,350000.0
2009-06-18 13:57:00,14.141,14.166,14.04,14.166,350000.0
2009-06-18 13:58:00,14.176,14.176,14.071,14.175,400000.0
2009-06-18 13:59:00,14.172,14.234,14.086,14.114,600000.0
2009-06-18 14:00:00,14.14,14.196,14.083,14.196,350000.0
2009-06-18 14:01:00,14.084,14.234,14.084,14.234,750000.0
2009-06-18 14:02:00,14.163,14.23,14.092,14.22,400000.0
2009-06-18 14:03:00,14.187,14.214,14.14,14.14,500000.0
2009-06-18 14:04:00,14.213,14.213,14.086,14.194,350000.0
2009-06-18 14:05:00,14.185,14.243,14.116,14.161,400000.0
2009-06-18 14:06:00,14.122,14.183,14.07,14.094,500000.0
2009-06-18 14:07:00,14.087,14.184,14.087,14.18,400000.0
2009-06-18 14:08:00,14.214,14.214,14.085,14.111,350000.0
2009-06-18 14:09:00,14.071,14.261,14.071,14.148,550000.0
2009-06-18 14:10:00,14.121,14.215,14.111,14.163,350000.0
2009-06-18 14:11:00,14.228,14.241,14.177,14.185,350000.0
2009-06-18 14:12:00,14.136,14.217,14.091,14.091,550000.0
2009-06-18 14:13:00,14.171,14.236,14.137,14.235,400000.0
2009-06-18 14:14:00,14.2,14.232,14.099,14.146,350000.0
2009-06-18 14:15:00,14.246,14.246,14.131,14.131,450000.0
2009-06-18 14:16:00,14.137,14.246,14.094,14.246,750000.0
2009-06-18 14:17:00,14.139,14.228,14.121,14.153,350000.0
2009-06-18 14:18:00,14.238,14.318,14.13,14.13,400000.0
2009-06-18 14:19:00,14.248,14.248,14.159,14.163,400000.0
2009-06-18 14:20:00,14.136,14.205,14.086,14.086,600000.0
2009-06-18 14:21:00,14.089,14.237,14.089,14.193,400000.0
2009-06-18 14:22:00,14.18,14.228,14.116,14.186,350000.0
2009-06-18 14:23:00,14.185,14.185,14.041,14.066,650000.0
2009-06-18 14:24:00,14.073,14.205,14.051,14.145,550000.0
2009-06-18 14:25:00,14.168,14.187,14.038,14.038,700000.0
2009-06-18 14:26:00,14.122,14.192,14.075,14.102,350000.0
2009-06-18 14:27:00,14.051,14.152,14.05,14.151,450000.0
2009-06-18 14:28:00,14.166,14.204,14.094,14.181,400000.0
2009-06-18 14:29:00,14.156,14.173,14.086,14.173,450000.0
2009-06-18 14:30:00,14.177,14.182,14.024,14.095,500000.0
2009-06-18 14:31:00,14.163,14.221,14.094,14.189,350000.0
2009-06-18 14:32:00,14.135,14.219,14.105,14.105,500000.0
2009-06-18 14:33:00,14.129,14.209,14.125,14.138,350000.0
2009-06-18 14:34:00,14.228,14.274,14.095,14.112,450000.0
2009-06-18 14:35:00,14.213,14.23,14.15,14.23,350000.0
2009-06-18 14:36:00,14.162,14.221,14.111,14.221,450000.0
2009-06-18 14:37:00,14.182,14.304,14.152,14.152,550000.0
2009-06-18 14:38:00,14.199,14.201,14.115,14.179,400000.0
2009-06-18 14:39:00,14.193,14.287,14.143,14.164,800000.0
2009-06-18 14:40:00,14.171,14.28,14.148,14.149,700000.0
2009-06-18 14:41:00,14.183,14.246,14.138,14.246,350000.0
2009-06-18 14:42:00,14.167,14.247,14.086,14.136,450000.0
2009-06-18 14:43:00,14.207,14.243,14.098,14.243,500000.0
2009-06-18 14:44:00,14.147,14.216,14.097,14.209,450000.0
2009-06-18 14:45:00,14.22,14.258,14.118,14.118,400000.0
2009-06-18 14:46:00,14.232,14.247,14.1,14.247,400000.0
2009-06-18 14:47:00,14.218,14.254,14.129,14.2,350000.0
2009-06-18 14:48:00,14.204,14.22,14.116,14.199,400000.0
2009-06-18 14:49:00,14.229,14.239,14.091,14.109,500000.0
2009-06-18 14:50:00,14.129,14.221,14.117,14.131,550000.0
2009-06-18 14:51:00,14.239,14.259,14.153,14.212,350000.0
2009-06-18 14:52:00,14.203,14.218,14.079,14.218,400000.0
2009-06-18 14:53:00,14.135,14.252,14.135,14.21,500000.0
2009-06-18 14:54:00,14.22,14.26,14.119,14.176,400000.0
2009-06-18 14:55:00,14.153,14.185,14.086,14.182,450000.0
2009-06-18 14:56:00,14.209,14.228,14.107,14.222,350000.0
2009-06-18 14:57:00,14.157,14.229,14.097,14.133,450000.0
2009-06-18 14:58:00,14.194,14.235,14.095,14.136,550000.0
2009-06-18 14:59:00,14.16,14.248,14.127,14.244,550000.0
2009-06-18 15:00:00,14.192,14.252,14.117,14.151,350000.0
2009-06-18 15:01:00,14.238,14.238,14.1,14.133,400000.0
2009-06-18 15:02:00,14.224,14.283,14.152,14.201,400000.0
2009-06-18 15:03:00,14.235,14.25,14.118,14.25,450000.0
2009-06-18 15:04:00,14.209,14.279,14.133,14.204,400000.0
2009-06-18 15:05:00,14.221,14.223,14.109,14.157,400000.0
2009-06-18 15:06:00,14.256,14.256,14.15,14.164,400000.0
2009-06-18 15:07:00,14.137,14.239,14.109,14.201,350000.0
2009-06-18 15:08:00,14.143,14.251,14.141,14.232,400000.0
2009-06-18 15:09:00,14.171,14.251,14.139,14.249,350000.0
2009-06-18 15:10:00,14.152,14.291,14.152,14.25,450000.0
2009-06-18 15:11:00,14.201,14.235,14.137,14.201,500000.0
2009-06-18 15:12:00,14.199,14.214,14.122,14.165,350000.0
2009-06-18 15:13:00,14.188,14.268,14.141,14.141,400000.0
2009-06-18 15:14:00,14.136,14.255,14.093,14.101,400000.0
2009-06-18 15:15:00,14.259,14.259,14.119,14.172,400000.0
2009-06-18 15:16:00,14.119,14.262,14.119,14.262,350000.0
2009-06-18 15:17:00,14.207,14.236,14.077,14.236,500000.0
2009-06-18 15:18:00,14.164,14.228,14.1,14.228,550000.0
2009-06-18 15:19:00,14.15,14.269,14.123,14.123,450000.0
2009-06-18 15:20:00,14.22,14.238,14.123,14.126,650000.0
2009-06-18 15:21:00,14.186,14.257,14.116,14.255,750000.0
2009-06-18 15:22:00,14.248,14.248,14.118,14.177,400000.0
2009-06-18 15:23:00,14.132,14.217,14.093,14.167,450000.0
2009-06-18 15:24:00,14.147,14.234,14.136,14.149,600000.0
2009-06-18 15:25:00,14.225,14.232,14.103,14.232,500000.0
2009-06-18 15:26:00,14.196,14.239,14.111,14.111,450000.0
2009-06-18 15:27:00,14.2,14.283,14.133,14.133,450000.0
2009-06-18 15:28:00,14.197,14.197,14.124,14.149,350000.0
2009-06-18 15:29:00,14.226,14.226,14.099,14.123,400000.0
2009-06-18 15:30:00,14.151,14.228,14.07,14.126,400000.0
2009-06-18 15:31:00,14.058,14.132,14.004,14.007,350000.0
2009-06-18 15:32:00,14.061,14.177,14.017,14.177,350000.0
2009-06-18 15:33:00,14.085,14.139,14.059,14.121,350000.0
2009-06-18 15:34:00,14.095,14.176,14.095,14.154,450000.0
2009-06-18 15:35:00,14.135,14.178,14.018,14.1,500000.0
2009-06-18 15:36:00,14.126,14.167,14.058,14.16,550000.0
2009-06-18 15:37:00,14.032,14.131,13.983,14.0,400000.0
2009-06-18 15:38:00,14.087,14.129,14.01,14.014,400000.0
2009-06-18 15:39:00,14.061,14.145,14.061,14.14,350000.0
2009-06-18 15:40:00,14.016,14.131,14.016,14.073,550000.0
2009-06-18 15:41:00,14.092,14.15,14.013,14.044,350000.0
2009-06-18 15:42:00,14.061,14.156,13.998,14.078,550000.0
2009-06-18 15:43:00,14.043,14.171,14.043,14.06,500000.0
2009-06-18 15:44:00,14.159,14.223,14.097,14.21,350000.0
2009-06-18 15:45:00,14.11,14.208,14.074,14.108,450000.0
2009-06-18 15:46:00,14.193,14.203,14.094,14.203,350000.0
2009-06-18 15:47:00,14.175,14.222,14.055,14.105,550000.0
2009-06-18 15:48:00,14.109,14.189,14.08,14.127,350000.0
2009-06-18 15:49:00,14.222,14.247,14.182,14.247,350000.0
2009-06-18 15:50:00,14.262,14.262,14.126,14.155,550000.0
2009-06-18 15:51:00,14.107,14.228,14.105,14.228,500000.0
2009-06-18 15:52:00,14.105,14.236,14.105,14.105,350000.0
2009-06-18 15:53:00,14.231,14.231,14.081,14.139,400000.0
2009-06-18 15:54:00,14.22,14.264,14.132,14.246,450000.0
2009-06-18 15:55:00,14.111,14.236,14.102,14.158,400000.0
2009-06-18 15:56:00,14.242,14.252,14.114,14.114,450000.0
2009-06-18 15:57:00,14.124,14.262,14.124,14.192,350000.0
2009-06-18 15:58:00,14.162,14.257,14.131,14.25,350000.0
2009-06-18 15:59:00,14.276,14.283,14.182,14.204,450000.0
2009-06-18 16:00:00,14.141,14.29,14.141,14.281,550000.0
2009-06-18 16:01:00,14.27,14.313,14.216,14.296,450000.0
2009-06-18 16:02:00,14.264,14.28,14.175,14.28,450000.0
2009-06-18 16:03:00,14.285,14.311,14.176,14.311,550000.0
2009-06-18 16:04:00,14.264,14.274,14.146,14.246,500000.0
2009-06-18 16:05:00,14.236,14.259,14.108,14.108,650000.0
2009-06-18 16:06:00,14.134,14.212,14.134,14.155,500000.0
2009-06-18 16:07:00,14.16,14.285,14.149,14.168,350000.0
2009-06-18 16:08:00,14.161,14.28,14.161,14.223,450000.0
2009-06-18 16:09:00,14.153,14.272,14.137,14.272,350000.0
2009-06-18 16:10:00,14.273,14.276,14.148,14.153,350000.0
2009-06-18 16:11:00,14.164,14.306,14.141,14.241,450000.0
2009-06-18 16:12:00,14.255,14.31,14.175,14.207,600000.0
2009-06-18 16:13:00,14.232,14.301,14.167,14.2,450000.0
2009-06-18 16:14:00,14.181,14.283,14.146,14.146,400000.0
2009-06-18 16:15:00,14.248,14.286,14.178,14.286,400000.0
2009-06-18 16:16:00,14.23,14.297,14.178,14.26,550000.0
2009-06-18 16:17:00,14.259,14.29,14.19,14.19,350000.0
2009-06-18 16:18:00,14.277,14.316,14.162,14.276,400000.0
2009-06-18 16:19:00,14.186,14.305,14.186,14.298,500000.0
2009-06-18 16:20:00,14.279,14.284,14.132,14.284,550000.0
2009-06-18 16:21:00,14.204,14.301,14.163,14.301,400000.0
2009-06-18 16:22:00,14.257,14.265,14.163,14.214,450000.0
2009-06-18 16:23:00,14.241,14.288,14.142,14.258,500000.0
2009-06-18 16:24:00,14.219,14.236,14.147,14.236,400000.0
2009-06-18 16:25:00,14.182,14.248,14.152,14.229,350000.0
2009-06-18 16:26:00,14.196,14.27,14.181,14.259,400000.0
2009-06-18 16:27:00,14.202,14.241,14.126,14.241,650000.0
2009-06-18 16:28:00,14.183,14.202,14.066,14.2,550000.0
2009-06-18 16:29:00,14.156,14.236,14.092,14.119,400000.0
2009-06-18 16:30:00,14.239,14.239,14.101,14.132,600000.0
2009-06-18 16:31:00,14.087,14.24,14.087,14.236,350000.0
2009-06-18 16:32:00,14.209,14.231,14.088,14.217,450000.0
2009-06-18 16:33:00,14.192,14.192,14.084,14.183,450000.0
2009-06-18 16:34:00,14.164,14.232,14.12,14.191,350000.0
2009-06-18 16:35:00,14.104,14.143,14.071,14.105,400000.0
2009-06-18 16:36:00,14.123,14.229,14.111,14.193,400000.0
2009-06-18 16:37:00,14.179,14.217,14.125,14.148,500000.0
2009-06-18 16:38:00,14.068,14.21,14.068,14.186,450000.0
2009-06-18 16:39:00,14.2,14.202,14.119,14.202,500000.0
2009-06-18 16:40:00,14.13,14.211,14.13,14.158,450000.0
2009-06-18 16:41:00,14.117,14.206,14.078,14.172,400000.0
2009-06-18 16:42:00,14.185,14.224,14.097,14.205,700000.0
2009-06-18 16:43:00,14.062,14.207,14.062,14.176,400000.0
2009-06-18 16:44:00,14.152,14.164,14.056,14.112,400000.0
2009-06-18 16:45:00,14.08,14.192,14.051,14.192,350000.0
2009-06-18 16:46:00,14.116,14.206,14.116,14.149,500000.0
2009-06-18 16:47:00,14.092,14.192,14.055,14.102,600000.0
2009-06-18 16:48:00,14.17,14.213,14.085,14.185,450000.0
2009-06-18 16:49:00,14.159,14.184,14.069,14.069,450000.0
2009-06-18 16:50:00,14.098,14.212,14.098,14.151,350000.0
2009-06-18 16:51:00,14.143,14.213,14.059,14.074,500000.0
2009-06-18 16:52:00,14.105,14.232,14.097,14.202,350000.0
2009-06-18 16:53:00,14.13,14.194,14.063,14.08,450000.0
2009-06-18 16:54:00,14.144,14.176,14.05,14.121,400000.0
2009-06-18 16:55:00,14.166,14.166,13.996,14.159,500000.0
2009-06-18 16:56:00,14.068,14.16,14.031,14.058,400000.0
2009-06-18 16:57:00,14.159,14.193,14.062,14.16,850000.0
2009-06-18 16:58:00,14.064,14.166,14.026,14.026,450000.0
2009-06-18 16:59:00,14.101,14.203,14.093,14.113,400000.0
2009-06-18 17:00:00,14.119,14.2,14.071,14.176,350000.0
2009-06-18 17:01:00,14.209,14.219,14.117,14.201,400000.0
2009-06-18 17:02:00,14.123,14.203,14.123,14.163,400000.0
2009-06-18 17:03:00,14.207,14.207,14.092,14.183,400000.0
2009-06-18 17:04:00,14.195,14.196,14.06,14.09,400000.0
2009-06-18 17:05:00,14.154,14.236,14.121,14.15,600000.0
2009-06-18 17:06:00,14.218,14.272,14.149,14.215,400000.0
2009-06-18 17:07:00,14.163,14.251,14.134,14.134,550000.0
2009-06-18 17:08:00,14.239,14.239,14.121,14.145,350000.0
2009-06-18 17:09:00,14.23,14.23,14.096,14.207,450000.0
2009-06-18 17:10:00,14.212,14.212,14.119,14.185,400000.0
2009-06-18 17:11:00,14.198,14.293,14.101,14.101,400000.0
2009-06-18 17:12:00,14.109,14.2,14.109,14.172,400000.0
2009-06-18 17:13:00,14.07,14.185,14.07,14.078,600000.0
2009-06-18 17:14:00,14.121,14.207,14.086,14.086,350000.0
2009-06-18 17:15:00,14.129,14.228,14.129,14.228,350000.0
2009-06-18 17:16:00,14.157,14.206,14.089,14.151,500000.0
2009-06-18 17:17:00,14.163,14.216,14.104,14.153,400000.0
2009-06-18 17:18:00,14.143,14.259,14.107,14.25,400000.0
2009-06-18 17:19:00,14.186,14.193,14.049,14.146,550000.0
2009-06-18 17:20:00,14.26,14.271,14.136,14.147,350000.0
2009-06-18 17:21:00,14.233,14.233,14.103,14.159,350000.0
2009-06-18 17:22:00,14.162,14.239,14.119,14.136,450000.0
2009-06-18 17:23:00,14.202,14.243,14.121,14.121,400000.0
2009-06-18 17:24:00,14.125,14.218,14.068,14.19,550000.0
2009-06-18 17:25:00,14.235,14.235,14.083,14.196,450000.0
2009-06-18 17:26:00,14.111,14.216,14.1,14.177,450000.0
2009-06-18 17:27:00,14.233,14.246,14.13,14.191,650000.0
2009-06-18 17:28:00,14.097,14.237,14.097,14.201,350000.0
2009-06-18 17:29:00,14.136,14.228,14.116,14.228,400000.0
2009-06-18 17:30:00,14.133,14.223,14.099,14.184,450000.0
2009-06-18 17:31:00,14.182,14.256,14.126,14.192,600000.0
2009-06-18 17:32:00,14.194,14.212,14.105,14.174,500000.0
2009-06-18 17:33:00,14.226,14.234,14.096,14.234,350000.0
2009-06-18 17:34:00,14.154,14.238,14.104,14.148,400000.0
2009-06-18 17:35:00,14.225,14.225,14.096,14.133,500000.0
2009-06-18 17:36:00,14.105,14.205,14.105,14.205,350000.0
2009-06-18 17:37:00,14.171,14.219,14.099,14.15,350000.0
2009-06-18 17:38:00,14.201,14.241,14.11,14.11,500000.0
2009-06-18 17:39:00,14.18,14.213,14.066,14.213,600000.0
2009-06-18 17:40:00,14.162,14.187,14.089,14.185,550000.0
2009-06-18 17:41:00,14.229,14.255,14.127,14.225,750000.0
2009-06-18 17:42:00,14.212,14.222,14.123,14.17,400000.0
2009-06-18 17:43:00,14.21,14.21,14.075,14.182,450000.0
2009-06-18 17:44:00,14.162,14.167,14.025,14.041,650000.0
2009-06-18 17:45:00,14.115,14.187,14.084,14.11,550000.0
2009-06-18 17:46:00,14.105,14.137,14.035,14.048,350000.0
2009-06-18 17:47:00,14.083,14.171,14.021,14.032,400000.0
2009-06-18 17:48:00,14.069,14.193,14.044,14.122,400000.0
2009-06-18 17:49:00,14.022,14.147,13.997,14.135,650000.0
2009-06-18 17:50:00,14.135,14.166,14.079,14.09,500000.0
2009-06-18 17:51:00,14.121,14.145,14.042,14.132,550000.0
2009-06-18 17:52:00,14.162,14.176,14.043,14.134,450000.0
2009-06-18 17:53:00,14.091,14.155,14.033,14.155,550000.0
2009-06-18 17:54:00,14.107,14.185,14.103,14.143,350000.0
2009-06-18 17:55:00,14.172,14.21,14.046,14.121,550000.0
2009-06-18 17:56:00,14.116,14.219,14.081,14.135,500000.0
2009-06-18 17:57:00,14.153,14.214,14.102,14.212,400000.0
2009-06-18 17:58:00,14.192,14.192,14.069,14.137,400000.0
2009-06-18 17:59:00,14.204,14.21,14.101,14.114,600000.0
2009-06-18 18:00:00,14.134,14.217,14.079,14.217,450000.0
2009-06-18 18:01:00,14.097,14.202,14.072,14.113,400000.0
2009-06-18 18:02:00,14.178,14.178,14.111,14.167,350000.0
2009-06-18 18:03:00,14.177,14.208,14.069,14.172,550000.0
2009-06-18 18:04:00,14.17,14.203,14.069,14.203,450000.0
2009-06-18 18:05:00,14.169,14.199,14.065,14.184,750000.0
2009-06-18 18:06:00,14.159,14.189,14.042,14.106,450000.0
2009-06-18 18:07:00,14.153,14.179,14.035,14.143,400000.0
2009-06-18 18:08:00,14.091,14.19,14.091,14.186,400000.0
2009-06-18 18:09:00,14.158,14.181,14.019,14.058,800000.0
2009-06-18 18:10:00,14.093,14.165,14.001,14.117,400000.0
2009-06-18 18:11:00,14.073,14.159,14.02,14.023,400000.0
2009-06-18 18:12:00,14.071,14.152,14.071,14.078,350000.0
2009-06-18 18:13:00,14.156,14.156,14.029,14.123,400000.0
2009-06-18 18:14:00,14.057,14.135,14.019,14.135,450000.0
2009-06-18 18:15:00,14.059,14.072,14.041,14.041,300000.0
2009-06-18 18:16:00,14.087,14.136,14.028,14.099,400000.0
2009-06-18 18:17:00,14.137,14.149,14.046,14.133,350000.0
2009-06-18 18:18:00,14.093,14.165,14.009,14.019,550000.0
2009-06-18 18:19:00,14.12,14.171,14.032,14.032,400000.0
2009-06-18 18:20:00,14.024,14.144,14.024,14.089,550000.0
2009-06-18 18:21:00,14.066,14.105,14.01,14.03,500000.0
2009-06-18 18:22:00,14.066,14.12,14.006,14.062,550000.0
2009-06-18 18:23:00,14.042,14.11,14.003,14.048,1600000.0
2009-06-18 18:24:00,14.135,14.184,14.034,14.046,1450000.0
2009-06-18 18:25:00,14.029,14.181,13.987,14.019,1950000.0
2009-06-18 18:26:00,14.022,14.112,14.022,14.08,400000.0
2009-06-18 18:27:00,14.045,14.056,14.015,14.055,350000.0
2009-06-18 18:28:00,14.069,14.136,14.047,14.136,300000.0
2009-06-18 18:29:00,14.079,14.146,14.019,14.019,450000.0
2009-06-18 18:30:00,14.054,14.157,14.046,14.087,1400000.0
2009-06-18 18:31:00,14.084,14.148,14.039,14.08,1550000.0
2009-06-18 18:32:00,14.174,14.182,14.07,14.147,400000.0
2009-06-18 18:33:00,14.159,14.159,14.075,14.116,350000.0
2009-06-18 18:34:00,14.168,14.182,14.068,14.115,400000.0
2009-06-18 18:35:00,14.125,14.192,14.068,14.103,1500000.0
2009-06-18 18:36:00,14.149,14.192,14.053,14.192,350000.0
2009-06-18 18:37:00,14.102,14.169,14.08,14.162,400000.0
2009-06-18 18:38:00,14.081,14.141,14.035,14.137,400000.0
2009-06-18 18:39:00,14.142,14.155,14.062,14.113,350000.0
2009-06-18 18:40:00,14.12,14.189,14.066,14.103,1800000.0
2009-06-18 18:41:00,14.1,14.168,14.076,14.128,1650000.0
2009-06-18 18:42:00,14.127,14.133,14.05,14.098,1500000.0
2009-06-18 18:43:00,14.124,14.192,14.035,14.192,1500000.0
2009-06-18 18:44:00,14.102,14.145,14.047,14.12,400000.0
2009-06-18 18:45:00,14.103,14.16,14.048,14.154,350000.0
2009-06-18 18:46:00,14.135,14.194,14.037,14.126,1450000.0
2009-06-18 18:47:00,14.154,14.204,14.086,14.204,550000.0
2009-06-18 18:48:00,14.167,14.188,14.097,14.152,1900000.0
2009-06-18 18:49:00,14.14,14.209,14.079,14.163,450000.0
2009-06-18 18:50:00,14.124,14.199,14.118,14.146,500000.0
2009-06-18 18:51:00,14.182,14.22,14.128,14.198,550000.0
2009-06-18 18:52:00,14.177,14.18,14.058,14.168,500000.0
2009-06-18 18:53:00,14.151,14.173,14.101,14.169,1250000.0
2009-06-18 18:54:00,14.169,14.189,14.111,14.168,1800000.0
2009-06-18 18:55:00,14.21,14.21,14.115,14.156,450000.0
2009-06-18 18:56:00,14.175,14.227,14.088,14.147,1300000.0
2009-06-18 18:57:00,14.093,14.178,14.076,14.12,400000.0
2009-06-18 18:58:00,14.183,14.194,14.103,14.194,1250000.0
2009-06-18 18:59:00,14.16,14.202,14.102,14.197,1500000.0
2009-06-18 19:00:00,14.24,14.244,14.101,14.161,450000.0
2009-06-18 19:01:00,14.09,14.232,14.09,14.112,350000.0
2009-06-18 19:02:00,14.215,14.215,14.132,14.15,350000.0
2009-06-18 19:03:00,14.16,14.184,14.093,14.109,400000.0
2009-06-18 19:04:00,14.178,14.184,14.146,14.146,350000.0
2009-06-18 19:05:00,14.108,14.187,14.049,14.187,400000.0
2009-06-18 19:06:00,14.083,14.196,14.079,14.114,350000.0
2009-06-18 19:07:00,14.214,14.214,14.103,14.149,550000.0
2009-06-18 19:08:00,14.172,14.212,14.115,14.137,350000.0
2009-06-18 19:09:00,14.107,14.22,14.083,14.126,550000.0
2009-06-18 19:10:00,14.222,14.222,14.099,14.127,350000.0
2009-06-18 19:11:00,14.144,14.2,14.111,14.158,450000.0
2009-06-18 19:12:00,14.166,14.21,14.111,14.21,350000.0
2009-06-18 19:13:00,14.192,14.213,14.131,14.213,350000.0
2009-06-18 19:14:00,14.139,14.206,14.124,14.206,350000.0
2009-06-18 19:15:00,14.125,14.194,14.079,14.17,400000.0
2009-06-18 19:16:00,14.154,14.179,14.092,14.092,350000.0
2009-06-18 19:17:00,14.173,14.213,14.084,14.167,350000.0
2009-06-18 19:18:00,14.085,14.185,14.063,14.078,350000.0
2009-06-18 19:19:00,14.147,14.176,14.033,14.176,350000.0
2009-06-18 19:20:00,14.097,14.205,14.097,14.192,400000.0
2009-06-18 19:21:00,14.191,14.253,14.126,14.126,550000.0
2009-06-18 19:22:00,14.22,14.22,14.22,14.22,400000.0
2009-06-18 19:23:00,14.103,14.206,14.103,14.172,400000.0
2009-06-18 19:24:00,14.137,14.276,14.132,14.209,550000.0
2009-06-18 19:25:00,14.133,14.2,14.074,14.075,550000.0
2009-06-18 19:26:00,14.143,14.232,14.12,14.136,450000.0
2009-06-18 19:27:00,14.151,14.184,14.05,14.05,350000.0
2009-06-18 19:28:00,14.17,14.229,14.155,14.197,350000.0
2009-06-18 19:29:00,14.216,14.216,14.104,14.109,500000.0
2009-06-18 19:30:00,14.213,14.222,14.072,14.198,350000.0
2009-06-18 19:31:00,14.195,14.22,14.137,14.213,400000.0
2009-06-18 19:32:00,14.217,14.217,14.087,14.208,350000.0
2009-06-18 19:33:00,14.129,14.163,14.055,14.163,350000.0
2009-06-18 19:34:00,14.176,14.176,14.067,14.084,400000.0
2009-06-18 19:35:00,14.189,14.219,14.079,14.219,550000.0
2009-06-18 19:36:00,14.195,14.229,14.101,14.147,350000.0
2009-06-18 19:38:00,14.203,14.203,14.064,14.178,400000.0
2009-06-18 19:39:00,14.216,14.216,14.086,14.118,400000.0
2009-06-18 19:40:00,14.125,14.217,14.106,14.217,550000.0
2009-06-18 19:41:00,14.184,14.221,14.116,14.181,250000.0
2009-06-18 19:42:00,14.115,14.205,14.115,14.205,350000.0
2009-06-18 19:43:00,14.171,14.184,14.026,14.151,450000.0
2009-06-18 19:44:00,14.194,14.216,14.119,14.119,400000.0
2009-06-18 19:45:00,14.114,14.205,14.114,14.186,500000.0
2009-06-18 19:46:00,14.166,14.198,14.166,14.198,150000.0
2009-06-18 19:47:00,14.129,14.22,14.129,14.189,350000.0
2009-06-18 19:48:00,14.173,14.185,14.1,14.155,400000.0
2009-06-18 19:49:00,14.114,14.207,14.081,14.196,400000.0
2009-06-18 19:50:00,14.204,14.25,14.121,14.127,550000.0
2009-06-18 19:51:00,14.189,14.195,14.06,14.117,400000.0
2009-06-18 19:52:00,14.102,14.198,14.067,14.196,350000.0
2009-06-18 19:53:00,14.209,14.209,14.158,14.158,400000.0
2009-06-18 19:54:00,14.085,14.202,14.066,14.202,350000.0
2009-06-18 19:55:00,14.089,14.167,14.079,14.157,350000.0
2009-06-18 19:56:00,14.147,14.201,14.056,14.179,550000.0
2009-06-18 19:57:00,14.105,14.187,14.052,14.052,550000.0
2009-06-18 19:58:00,14.209,14.209,14.084,14.084,400000.0
2009-06-18 19:59:00,14.15,14.191,14.082,14.082,350000.0
2009-06-18 20:00:00,14.161,14.161,13.997,14.12,400000.0
2009-06-18 20:01:00,14.158,14.183,14.054,14.149,400000.0
2009-06-18 20:02:00,14.093,14.172,14.061,14.153,400000.0
2009-06-18 20:03:00,14.104,14.142,14.04,14.046,450000.0
2009-06-18 20:04:00,14.07,14.169,14.044,14.142,400000.0
2009-06-18 20:05:00,14.075,14.164,14.063,14.134,350000.0
2009-06-18 20:06:00,14.034,14.113,14.034,14.112,350000.0
2009-06-18 20:07:00,14.07,14.17,14.038,14.103,500000.0
2009-06-18 20:08:00,14.155,14.162,14.041,14.112,350000.0
2009-06-18 20:09:00,14.085,14.151,14.041,14.151,400000.0
2009-06-18 20:10:00,14.145,14.232,14.031,14.109,550000.0
2009-06-18 20:11:00,14.111,14.116,13.996,14.006,500000.0
2009-06-18 20:12:00,14.132,14.162,14.061,14.072,400000.0
2009-06-18 20:13:00,14.08,14.167,14.047,14.138,350000.0
2009-06-18 20:14:00,14.078,14.159,14.018,14.119,500000.0
2009-06-18 20:15:00,14.077,14.161,14.019,14.161,350000.0
2009-06-18 20:16:00,14.143,14.143,14.07,14.1,400000.0
2009-06-18 20:17:00,14.121,14.121,14.013,14.035,500000.0
2009-06-18 20:18:00,14.122,14.156,14.043,14.156,350000.0
2009-06-18 20:19:00,14.11,14.184,14.044,14.101,550000.0
2009-06-18 20:20:00,14.161,14.168,14.026,14.133,400000.0
2009-06-18 20:21:00,14.091,14.165,14.027,14.035,450000.0
2009-06-18 20:22:00,14.133,14.142,14.03,14.038,400000.0
2009-06-18 20:23:00,14.128,14.199,14.07,14.097,400000.0
2009-06-18 20:24:00,14.149,14.155,14.059,14.148,400000.0
2009-06-18 20:25:00,14.04,14.168,14.039,14.049,350000.0
2009-06-18 20:26:00,14.008,14.165,14.008,14.165,350000.0
2009-06-18 20:27:00,14.186,14.186,14.09,14.185,400000.0
2009-06-18 20:28:00,14.179,14.193,14.062,14.064,350000.0
2009-06-18 20:29:00,14.07,14.204,14.07,14.175,550000.0
2009-06-18 20:30:00,14.085,14.186,14.052,14.159,350000.0
2009-06-18 20:31:00,14.162,14.198,14.113,14.198,250000.0
2009-06-18 20:32:00,14.082,14.193,14.082,14.193,400000.0
2009-06-18 20:33:00,14.093,14.213,14.093,14.185,400000.0
2009-06-18 20:34:00,14.182,14.182,14.091,14.156,350000.0
2009-06-18 20:35:00,14.158,14.165,14.098,14.111,250000.0
2009-06-18 20:36:00,14.055,14.148,14.006,14.111,400000.0
2009-06-18 20:37:00,14.067,14.191,14.036,14.191,550000.0
2009-06-18 20:38:00,14.079,14.162,14.079,14.123,300000.0
2009-06-18 20:39:00,14.19,14.205,14.074,14.113,250000.0
2009-06-18 20:40:00,14.157,14.199,14.08,14.199,550000.0
2009-06-18 20:41:00,14.126,14.174,14.034,14.084,550000.0
2009-06-18 20:42:00,14.127,14.252,14.127,14.215,400000.0
2009-06-18 20:43:00,14.053,14.181,14.053,14.085,550000.0
2009-06-18 20:44:00,14.168,14.222,14.084,14.194,400000.0
2009-06-18 20:45:00,14.136,14.218,14.112,14.112,400000.0
2009-06-18 20:46:00,14.178,14.232,14.093,14.122,350000.0
2009-06-18 20:47:00,14.211,14.23,14.096,14.227,550000.0
2009-06-18 20:48:00,14.1,14.214,14.079,14.108,500000.0
2009-06-18 20:50:00,14.063,14.17,14.063,14.075,400000.0
2009-06-18 20:51:00,14.134,14.201,14.042,14.176,550000.0
2009-06-18 20:52:00,14.101,14.256,14.101,14.122,400000.0
2009-06-18 20:53:00,14.141,14.169,14.033,14.047,350000.0
2009-06-18 20:54:00,14.164,14.219,14.057,14.133,300000.0
2009-06-18 20:55:00,14.194,14.195,14.067,14.195,400000.0
2009-06-18 20:56:00,14.146,14.174,14.076,14.119,300000.0
2009-06-18 20:59:00,14.198,14.233,14.095,14.183,350000.0
2009-06-18 21:00:00,14.084,14.198,14.065,14.115,650000.0
2009-06-18 21:01:00,14.058,14.169,14.029,14.165,450000.0
2009-06-18 21:02:00,14.186,14.197,14.064,14.094,350000.0
2009-06-18 21:03:00,14.084,14.192,14.067,14.112,550000.0
2009-06-18 21:04:00,14.189,14.199,14.133,14.176,300000.0
2009-06-18 21:05:00,14.101,14.177,14.066,14.066,250000.0
2009-06-18 21:06:00,14.099,14.194,14.065,14.181,600000.0
2009-06-18 21:08:00,14.216,14.226,14.109,14.19,400000.0
2009-06-18 21:09:00,14.102,14.209,14.092,14.154,550000.0
2009-06-18 21:10:00,14.202,14.244,14.087,14.132,800000.0
2009-06-18 21:11:00,14.119,14.179,14.093,14.176,400000.0
2009-06-18 21:12:00,14.087,14.163,14.045,14.158,450000.0
2009-06-18 21:13:00,14.179,14.22,14.092,14.118,550000.0
2009-06-18 21:14:00,14.166,14.19,14.054,14.166,550000.0
2009-06-18 21:15:00,14.183,14.183,14.091,14.097,350000.0
2009-06-18 21:16:00,14.158,14.174,14.111,14.148,250000.0
2009-06-18 21:17:00,14.171,14.25,14.115,14.213,400000.0
2009-06-18 21:18:00,14.166,14.211,14.056,14.211,450000.0
2009-06-18 21:19:00,14.185,14.187,14.185,14.187,100000.0
2009-06-18 21:20:00,14.183,14.183,14.023,14.064,950000.0
2009-06-18 21:21:00,14.177,14.222,14.081,14.17,550000.0
2009-06-18 21:22:00,14.18,14.18,14.18,14.18,550000.0
2009-06-18 21:24:00,14.138,14.209,14.057,14.209,550000.0
2009-06-18 21:26:00,14.221,14.221,14.119,14.195,450000.0
2009-06-18 21:27:00,14.181,14.181,14.086,14.119,450000.0
2009-06-18 21:28:00,14.12,14.201,14.053,14.201,600000.0
2009-06-18 21:29:00,14.201,14.201,14.051,14.163,700000.0
2009-06-18 21:30:00,14.15,14.15,14.029,14.056,550000.0
2009-06-18 21:31:00,14.117,14.181,14.085,14.181,200000.0
2009-06-18 21:34:00,14.123,14.123,14.123,14.123,50000.0
2009-06-18 21:35:00,14.107,14.178,14.099,14.108,350000.0
2009-06-18 21:36:00,14.118,14.217,14.087,14.14,350000.0
2009-06-18 21:37:00,14.17,14.18,14.17,14.18,400000.0
2009-06-18 21:38:00,14.107,14.223,14.085,14.108,400000.0
2009-06-18 21:39:00,14.132,14.197,14.084,14.192,400000.0
2009-06-18 21:40:00,14.073,14.194,14.073,14.194,750000.0
2009-06-18 21:43:00,14.078,14.218,14.078,14.147,350000.0
2009-06-18 21:44:00,14.101,14.195,14.101,14.19,300000.0
2009-06-18 21:45:00,14.191,14.191,14.126,14.126,100000.0
2009-06-18 21:46:00,14.166,14.196,14.077,14.157,350000.0
2009-06-18 21:47:00,14.14,14.213,14.093,14.093,500000.0
2009-06-18 21:48:00,14.191,14.191,14.075,14.075,350000.0
2009-06-18 21:49:00,14.144,14.172,14.058,14.172,250000.0
2009-06-18 21:50:00,14.162,14.184,14.058,14.143,900000.0
2009-06-18 21:51:00,14.171,14.171,14.041,14.078,300000.0
2009-06-18 21:52:00,14.101,14.162,14.054,14.095,400000.0
2009-06-18 21:53:00,14.166,14.199,14.093,14.141,750000.0
2009-06-18 21:54:00,14.161,14.194,14.161,14.194,150000.0
2009-06-18 21:55:00,14.16,14.217,14.077,14.112,650000.0
2009-06-18 21:56:00,14.128,14.211,14.095,14.195,400000.0
2009-06-18 21:57:00,14.071,14.173,14.053,14.053,300000.0
2009-06-18 21:58:00,14.069,14.192,14.069,14.192,300000.0
2009-06-18 21:59:00,14.16,14.16,14.16,14.16,200000.0
2009-06-18 22:00:00,14.172,14.172,14.089,14.089,200000.0
2009-06-18 22:02:00,14.024,14.145,14.024,14.039,350000.0
2009-06-18 22:03:00,14.173,14.173,13.999,14.145,500000.0
2009-06-18 22:04:00,14.181,14.181,14.041,14.174,500000.0
2009-06-18 22:05:00,14.162,14.188,14.07,14.083,500000.0
2009-06-18 22:06:00,14.097,14.224,14.097,14.132,350000.0
2009-06-18 22:07:00,14.141,14.216,14.128,14.183,550000.0
2009-06-18 22:08:00,14.102,14.222,14.102,14.195,500000.0
2009-06-18 22:09:00,14.196,14.196,14.094,14.187,400000.0
2009-06-18 22:10:00,14.106,14.172,14.08,14.119,350000.0
2009-06-18 22:11:00,14.201,14.201,14.043,14.078,350000.0
2009-06-18 22:12:00,14.135,14.179,14.019,14.16,400000.0
2009-06-18 22:13:00,14.15,14.15,14.15,14.15,100000.0
2009-06-18 22:16:00,14.151,14.16,14.151,14.16,100000.0
2009-06-18 22:17:00,14.121,14.224,14.086,14.125,650000.0
2009-06-18 22:18:00,14.135,14.161,14.036,14.161,500000.0
2009-06-18 22:20:00,14.171,14.171,14.038,14.153,600000.0
2009-06-18 22:21:00,14.154,14.167,14.08,14.129,400000.0
2009-06-18 22:22:00,14.173,14.173,14.083,14.154,250000.0
2009-06-18 22:24:00,14.115,14.204,14.082,14.159,300000.0
2009-06-18 22:25:00,14.162,14.166,14.032,14.032,500000.0
2009-06-18 22:27:00,14.182,14.182,14.111,14.111,150000.0
2009-06-18 22:28:00,14.157,14.198,14.102,14.16,400000.0
2009-06-18 22:29:00,14.157,14.182,14.043,14.158,850000.0
2009-06-18 22:30:00,14.149,14.182,14.089,14.122,450000.0
2009-06-18 22:31:00,14.16,14.16,14.15,14.15,200000.0
2009-06-18 22:32:00,14.16,14.16,14.16,14.16,200000.0
2009-06-18 22:33:00,14.185,14.185,14.089,14.159,200000.0
2009-06-18 22:34:00,14.174,14.174,14.092,14.092,200000.0
2009-06-18 22:36:00,14.119,14.179,14.077,14.077,300000.0
2009-06-18 22:37:00,14.168,14.216,14.122,14.157,550000.0
2009-06-18 22:38:00,14.147,14.193,14.089,14.163,450000.0
2009-06-18 22:39:00,14.121,14.196,14.062,14.196,200000.0
2009-06-18 22:40:00,14.088,14.143,14.049,14.049,350000.0
2009-06-18 22:41:00,14.069,14.139,14.064,14.139,250000.0
2009-06-18 22:42:00,14.109,14.199,14.109,14.199,100000.0
2009-06-18 22:43:00,14.08,14.147,14.031,14.031,450000.0
2009-06-18 22:44:00,14.168,14.21,14.058,14.073,250000.0
2009-06-18 22:45:00,14.202,14.202,14.066,14.066,400000.0
2009-06-18 22:46:00,14.164,14.192,14.103,14.154,500000.0
2009-06-18 22:48:00,14.186,14.188,14.093,14.188,350000.0
2009-06-18 22:49:00,14.051,14.178,14.051,14.082,400000.0
2009-06-18 22:50:00,14.134,14.163,14.075,14.163,250000.0
2009-06-18 22:51:00,14.145,14.201,14.075,14.201,600000.0
2009-06-18 22:52:00,14.193,14.193,14.073,14.073,250000.0
2009-06-18 22:53:00,14.084,14.2,14.084,14.2,150000.0
2009-06-18 22:54:00,14.081,14.264,14.081,14.174,450000.0
2009-06-18 22:55:00,14.198,14.209,14.087,14.141,400000.0
2009-06-18 22:56:00,14.189,14.189,14.044,14.059,350000.0
2009-06-18 22:57:00,14.121,14.207,14.121,14.207,100000.0
2009-06-18 22:58:00,14.152,14.195,14.074,14.151,450000.0
2009-06-18 22:59:00,14.17,14.17,14.17,14.17,800000.0
2009-06-18 23:00:00,14.177,14.182,14.041,14.149,800000.0
2009-06-18 23:01:00,14.196,14.202,14.118,14.202,300000.0
2009-06-18 23:02:00,14.17,14.17,14.17,14.17,250000.0
2009-06-18 23:03:00,14.207,14.211,14.101,14.211,250000.0
2009-06-18 23:04:00,14.232,14.262,14.119,14.119,450000.0
2009-06-18 23:07:00,14.219,14.219,14.085,14.136,400000.0
2009-06-18 23:08:00,14.117,14.188,14.061,14.061,400000.0
2009-06-18 23:09:00,14.12,14.218,14.116,14.18,250000.0
2009-06-18 23:10:00,14.145,14.2,14.068,14.098,1050000.0
2009-06-18 23:14:00,14.074,14.184,14.074,14.184,350000.0
2009-06-18 23:15:00,14.183,14.183,14.042,14.128,350000.0
2009-06-18 23:19:00,14.141,14.159,14.058,14.106,350000.0
2009-06-18 23:20:00,14.143,14.183,14.059,14.143,700000.0
2009-06-18 23:21:00,14.197,14.197,14.093,14.103,350000.0
2009-06-18 23:25:00,14.16,14.16,14.16,14.16,700000.0
2009-06-18 23:28:00,14.17,14.17,14.17,14.17,700000.0
2009-06-18 23:30:00,14.065,14.175,14.065,14.175,700000.0
2009-06-18 23:34:00,14.17,14.17,14.17,14.17,400000.0
2009-06-18 23:35:00,14.16,14.16,14.16,14.16,400000.0
2009-06-18 23:37:00,14.095,14.179,14.042,14.179,400000.0
2009-06-18 23:40:00,14.114,14.183,14.042,14.056,1650000.0
2009-06-18 23:42:00,14.135,14.135,14.005,14.005,350000.0
2009-06-18 23:45:00,14.18,14.18,14.17,14.17,200000.0
2009-06-18 23:46:00,14.16,14.16,14.16,14.16,200000.0
2009-06-18 23:50:00,14.182,14.182,14.099,14.099,200000.0
2009-06-18 23:52:00,14.17,14.17,14.17,14.17,200000.0
2009-06-18 23:55:00,14.182,14.182,14.099,14.099,200000.0
2009-06-19 00:00:00,14.073,14.184,14.073,14.166,450000.0
2009-06-19 00:01:00,14.182,14.2,14.136,14.136,400000.0
2009-06-19 00:02:00,14.121,14.245,14.096,14.135,550000.0
2009-06-19 00:03:00,14.106,14.188,14.095,14.173,350000.0
2009-06-19 00:04:00,14.179,14.212,14.131,14.176,350000.0
2009-06-19 00:05:00,14.142,14.235,14.137,14.196,450000.0
2009-06-19 00:06:00,14.045,14.184,14.045,14.088,450000.0
2009-06-19 00:07:00,14.164,14.164,14.164,14.164,50000.0
2009-06-19 00:08:00,14.157,14.19,14.157,14.19,100000.0
2009-06-19 00:09:00,14.217,14.224,14.194,14.224,300000.0
2009-06-19 00:10:00,14.161,14.203,14.112,14.187,500000.0
2009-06-19 00:11:00,14.141,14.245,14.141,14.142,200000.0
2009-06-19 00:13:00,14.166,14.218,14.076,14.171,400000.0
2009-06-19 00:14:00,14.194,14.194,14.194,14.194,100000.0
2009-06-19 00:15:00,14.093,14.198,14.093,14.183,350000.0
2009-06-19 00:17:00,14.188,14.215,14.134,14.134,450000.0
2009-06-19 00:18:00,14.18,14.18,14.18,14.18,200000.0
2009-06-19 00:20:00,14.192,14.192,14.109,14.109,200000.0
2009-06-19 00:21:00,14.19,14.19,14.19,14.19,750000.0
2009-06-19 00:22:00,14.18,14.18,14.18,14.18,750000.0
2009-06-19 00:24:00,14.19,14.19,14.19,14.19,750000.0
2009-06-19 00:29:00,14.191,14.218,14.082,14.172,750000.0
2009-06-19 00:30:00,14.174,14.216,14.092,14.133,350000.0
2009-06-19 00:31:00,14.184,14.246,14.178,14.246,400000.0
2009-06-19 00:32:00,14.23,14.262,14.173,14.227,500000.0
2009-06-19 00:34:00,14.204,14.25,14.146,14.235,450000.0
2009-06-19 00:36:00,14.167,14.228,14.099,14.228,400000.0
2009-06-19 00:37:00,14.141,14.233,14.133,14.163,550000.0
2009-06-19 00:38:00,14.237,14.26,14.122,14.249,550000.0
2009-06-19 00:40:00,14.204,14.222,14.076,14.222,1400000.0
2009-06-19 00:41:00,14.193,14.208,14.129,14.158,550000.0
2009-06-19 00:42:00,14.115,14.256,14.115,14.202,250000.0
2009-06-19 00:43:00,14.201,14.244,14.112,14.202,400000.0
2009-06-19 00:50:00,14.198,14.204,14.068,14.204,600000.0
2009-06-19 00:51:00,14.171,14.228,14.098,14.228,450000.0
2009-06-19 00:53:00,14.155,14.255,14.116,14.211,700000.0
2009-06-19 00:54:00,14.095,14.231,14.089,14.118,500000.0
2009-06-19 00:55:00,14.139,14.238,14.139,14.238,300000.0
2009-06-19 00:56:00,14.217,14.217,14.081,14.081,400000.0
2009-06-19 00:57:00,14.19,14.199,14.11,14.174,500000.0
2009-06-19 00:58:00,14.203,14.219,14.097,14.219,350000.0
2009-06-19 00:59:00,14.173,14.203,14.11,14.189,500000.0
2009-06-19 01:00:00,14.091,14.196,14.091,14.177,250000.0
2009-06-19 01:01:00,14.195,14.215,14.195,14.215,100000.0
2009-06-19 01:02:00,14.191,14.191,14.113,14.113,300000.0
2009-06-19 01:03:00,14.143,14.189,14.035,14.17,350000.0
2009-06-19 01:04:00,14.212,14.216,14.212,14.216,100000.0
2009-06-19 01:05:00,14.053,14.19,14.053,14.182,200000.0
2009-06-19 01:06:00,14.146,14.202,14.141,14.202,300000.0
2009-06-19 01:07:00,14.134,14.134,14.134,14.134,50000.0
2009-06-19 01:08:00,14.171,14.171,14.171,14.171,100000.0
2009-06-19 01:09:00,14.085,14.195,14.085,14.195,200000.0
2009-06-19 01:10:00,14.093,14.193,14.047,14.119,650000.0
2009-06-19 01:11:00,14.204,14.204,14.204,14.204,50000.0
2009-06-19 01:12:00,14.018,14.018,14.018,14.018,100000.0
2009-06-19 01:13:00,14.18,14.18,14.18,14.18,300000.0
2009-06-19 01:14:00,14.182,14.219,14.096,14.125,300000.0
2009-06-19 01:15:00,14.206,14.219,14.111,14.138,300000.0
2009-06-19 01:17:00,14.224,14.224,14.138,14.138,100000.0
2009-06-19 01:18:00,14.138,14.194,14.138,14.194,100000.0
2009-06-19 01:19:00,14.122,14.238,14.084,14.192,250000.0
2009-06-19 01:20:00,14.158,14.191,14.081,14.191,750000.0
2009-06-19 01:21:00,14.219,14.219,14.219,14.219,50000.0
2009-06-19 01:22:00,14.188,14.201,14.082,14.082,650000.0
2009-06-19 01:23:00,14.204,14.234,14.149,14.204,500000.0
2009-06-19 01:24:00,14.098,14.194,14.098,14.167,400000.0
2009-06-19 01:25:00,14.191,14.191,14.191,14.191,50000.0
2009-06-19 01:26:00,14.204,14.234,14.149,14.204,500000.0
2009-06-19 01:27:00,14.142,14.252,14.118,14.21,400000.0
2009-06-19 01:28:00,14.194,14.224,14.099,14.161,350000.0
2009-06-19 01:29:00,14.192,14.225,14.064,14.178,500000.0
2009-06-19 01:30:00,14.205,14.223,14.077,14.136,400000.0
2009-06-19 01:31:00,14.224,14.224,14.096,14.224,400000.0
2009-06-19 01:34:00,14.05,14.189,14.05,14.189,300000.0
2009-06-19 01:36:00,14.074,14.074,14.074,14.074,50000.0
2009-06-19 01:37:00,14.204,14.234,14.114,14.229,350000.0
2009-06-19 01:40:00,14.169,14.185,14.095,14.185,400000.0
2009-06-19 01:41:00,14.174,14.229,14.174,14.204,400000.0
2009-06-19 01:42:00,14.181,14.21,14.117,14.189,400000.0
2009-06-19 01:43:00,14.166,14.205,14.067,14.205,350000.0
2009-06-19 01:44:00,14.064,14.191,14.039,14.191,700000.0
2009-06-19 01:45:00,14.027,14.166,14.027,14.106,800000.0
2009-06-19 01:46:00,14.18,14.201,14.063,14.176,400000.0
2009-06-19 01:47:00,14.2,14.2,14.2,14.2,250000.0
2009-06-19 01:48:00,14.171,14.183,14.155,14.183,250000.0
2009-06-19 01:49:00,14.216,14.219,14.126,14.211,550000.0
2009-06-19 01:50:00,14.184,14.218,14.097,14.218,500000.0
2009-06-19 01:51:00,14.085,14.214,14.085,14.214,100000.0
2009-06-19 01:52:00,14.169,14.219,14.117,14.173,400000.0
2009-06-19 01:53:00,14.113,14.206,14.064,14.191,350000.0
2009-06-19 01:54:00,14.194,14.194,14.168,14.168,300000.0
2009-06-19 01:56:00,14.182,14.198,14.121,14.123,400000.0
2009-06-19 01:58:00,14.19,14.2,14.17,14.19,350000.0
2009-06-19 01:59:00,14.19,14.22,14.116,14.116,350000.0
2009-06-19 02:00:00,14.221,14.221,14.108,14.112,500000.0
2009-06-19 02:01:00,14.112,14.301,14.112,14.221,400000.0
2009-06-19 02:05:00,14.184,14.212,14.168,14.212,300000.0
2009-06-19 02:06:00,14.215,14.22,14.068,14.22,400000.0
2009-06-19 02:08:00,14.224,14.224,14.224,14.224,50000.0
2009-06-19 02:09:00,14.224,14.224,14.114,14.224,250000.0
2009-06-19 02:10:00,14.195,14.226,14.083,14.192,500000.0
2009-06-19 02:11:00,14.209,14.209,14.091,14.091,250000.0
2009-06-19 02:12:00,14.145,14.208,14.065,14.208,400000.0
2009-06-19 02:13:00,14.191,14.191,14.191,14.191,50000.0
2009-06-19 02:14:00,14.17,14.17,14.17,14.17,350000.0
2009-06-19 02:15:00,14.236,14.236,14.108,14.157,350000.0
2009-06-19 02:16:00,14.244,14.254,14.198,14.198,250000.0
2009-06-19 02:18:00,14.157,14.203,14.127,14.127,200000.0
2009-06-19 02:19:00,14.161,14.161,14.123,14.123,100000.0
2009-06-19 02:20:00,14.123,14.208,14.118,14.13,250000.0
2009-06-19 02:21:00,14.171,14.211,14.121,14.176,500000.0
2009-06-19 02:23:00,14.199,14.199,14.181,14.181,100000.0
2009-06-19 02:24:00,14.169,14.213,14.169,14.213,300000.0
2009-06-19 02:29:00,14.117,14.239,14.077,14.239,400000.0
2009-06-19 02:30:00,14.112,14.273,14.1,14.204,700000.0
2009-06-19 02:31:00,14.218,14.218,14.218,14.218,50000.0
2009-06-19 02:32:00,14.175,14.202,14.08,14.112,400000.0
2009-06-19 02:33:00,14.138,14.241,14.098,14.125,600000.0
2009-06-19 02:35:00,14.15,14.226,14.083,14.177,400000.0
2009-06-19 02:37:00,14.127,14.235,14.091,14.091,500000.0
2009-06-19 02:38:00,14.227,14.227,14.093,14.17,550000.0
2009-06-19 02:39:00,14.137,14.278,14.113,14.172,500000.0
2009-06-19 02:40:00,14.219,14.227,14.125,14.216,500000.0
2009-06-19 02:41:00,14.231,14.231,14.09,14.165,750000.0
2009-06-19 02:43:00,14.231,14.231,14.212,14.228,250000.0
2009-06-19 02:44:00,14.228,14.228,14.092,14.226,250000.0
2009-06-19 02:45:00,14.21,14.218,14.06,14.218,350000.0
2009-06-19 02:46:00,14.214,14.214,14.089,14.138,300000.0
2009-06-19 02:48:00,14.212,14.238,14.154,14.196,500000.0
2009-06-19 02:49:00,14.119,14.173,14.043,14.048,450000.0
2009-06-19 02:50:00,14.185,14.228,14.091,14.228,350000.0
2009-06-19 02:51:00,14.204,14.232,14.204,14.232,250000.0
2009-06-19 02:52:00,14.22,14.22,14.102,14.165,150000.0
2009-06-19 02:53:00,14.224,14.23,14.148,14.15,450000.0
2009-06-19 02:55:00,14.22,14.22,14.108,14.189,300000.0
2009-06-19 02:57:00,14.193,14.246,14.153,14.196,500000.0
2009-06-19 02:58:00,14.2,14.2,14.2,14.2,1300000.0
2009-06-19 02:59:00,14.178,14.234,14.092,14.099,1300000.0
2009-06-19 03:00:00,14.229,14.242,14.16,14.16,350000.0
2009-06-19 03:01:00,14.226,14.25,14.226,14.25,250000.0
2009-06-19 03:02:00,14.229,14.257,14.169,14.257,550000.0
2009-06-19 03:03:00,14.139,14.253,14.139,14.214,350000.0
2009-06-19 03:05:00,14.22,14.252,14.142,14.165,500000.0
2009-06-19 03:06:00,14.235,14.282,14.112,14.154,500000.0
2009-06-19 03:07:00,14.214,14.259,14.113,14.113,400000.0
2009-06-19 03:08:00,14.138,14.234,14.138,14.213,400000.0
2009-06-19 03:09:00,14.169,14.294,14.169,14.253,800000.0
2009-06-19 03:10:00,14.254,14.284,14.15,14.185,350000.0
2009-06-19 03:11:00,14.233,14.233,14.151,14.151,200000.0
2009-06-19 03:12:00,14.213,14.213,14.144,14.144,150000.0
2009-06-19 03:13:00,14.27,14.27,14.225,14.225,100000.0
2009-06-19 03:14:00,14.242,14.242,14.102,14.223,300000.0
2009-06-19 03:15:00,14.257,14.273,14.168,14.168,200000.0
2009-06-19 03:16:00,14.08,14.263,14.08,14.194,350000.0
2009-06-19 03:19:00,14.126,14.236,14.088,14.163,750000.0
2009-06-19 03:20:00,14.117,14.164,14.091,14.164,150000.0
2009-06-19 03:22:00,14.214,14.214,14.159,14.159,100000.0
2009-06-19 03:23:00,14.25,14.256,14.25,14.256,100000.0
2009-06-19 03:24:00,14.234,14.264,14.179,14.234,500000.0
2009-06-19 03:26:00,14.271,14.276,14.188,14.188,200000.0
2009-06-19 03:28:00,14.23,14.23,14.23,14.23,1000000.0
2009-06-19 03:29:00,14.159,14.25,14.123,14.231,1000000.0
2009-06-19 03:30:00,14.143,14.229,14.083,14.229,350000.0
2009-06-19 03:32:00,14.196,14.264,14.171,14.178,400000.0
2009-06-19 03:33:00,14.154,14.246,14.154,14.169,300000.0
2009-06-19 03:36:00,14.18,14.239,14.095,14.095,500000.0
2009-06-19 03:37:00,14.129,14.25,14.129,14.223,350000.0
2009-06-19 03:38:00,14.176,14.19,14.156,14.156,200000.0
2009-06-19 03:39:00,14.194,14.224,14.139,14.194,500000.0
2009-06-19 03:40:00,14.145,14.245,14.082,14.144,300000.0
2009-06-19 03:41:00,14.079,14.209,14.07,14.095,300000.0
2009-06-19 03:42:00,14.207,14.207,14.081,14.189,400000.0
2009-06-19 03:43:00,14.229,14.229,14.062,14.194,350000.0
2009-06-19 03:45:00,14.221,14.221,14.102,14.102,300000.0
2009-06-19 03:46:00,14.216,14.225,14.154,14.22,450000.0
2009-06-19 03:48:00,14.092,14.213,14.092,14.207,500000.0
2009-06-19 03:50:00,14.187,14.22,14.058,14.22,650000.0
2009-06-19 03:51:00,14.188,14.224,14.057,14.19,550000.0
2009-06-19 03:52:00,14.227,14.236,14.168,14.197,350000.0
2009-06-19 03:53:00,14.178,14.178,14.041,14.068,350000.0
2009-06-19 03:54:00,14.187,14.217,14.093,14.217,400000.0
2009-06-19 03:55:00,14.21,14.222,14.086,14.185,500000.0
2009-06-19 03:56:00,14.2,14.2,14.111,14.16,350000.0
2009-06-19 03:57:00,14.196,14.218,14.082,14.183,1200000.0
2009-06-19 03:58:00,14.223,14.223,14.061,14.153,1050000.0
2009-06-19 03:59:00,14.209,14.209,14.045,14.148,750000.0
2009-06-19 04:00:00,14.161,14.161,14.1,14.147,150000.0
2009-06-19 04:01:00,14.153,14.19,14.025,14.035,500000.0
2009-06-19 04:02:00,14.222,14.223,14.191,14.217,450000.0
2009-06-19 04:03:00,14.198,14.209,14.082,14.137,550000.0
2009-06-19 04:04:00,14.196,14.196,14.058,14.064,400000.0
2009-06-19 04:05:00,14.194,14.194,14.116,14.116,100000.0
2009-06-19 04:06:00,14.195,14.211,14.097,14.174,500000.0
2009-06-19 04:07:00,14.18,14.18,14.09,14.118,350000.0
2009-06-19 04:08:00,14.138,14.138,14.138,14.138,50000.0
2009-06-19 04:09:00,14.18,14.189,14.03,14.071,1300000.0
2009-06-19 04:10:00,14.107,14.194,14.081,14.101,350000.0
2009-06-19 04:11:00,14.086,14.111,14.086,14.111,100000.0
2009-06-19 04:12:00,14.18,14.18,14.18,14.18,300000.0
2009-06-19 04:13:00,14.098,14.199,14.098,14.166,300000.0
2009-06-19 04:14:00,14.055,14.179,14.04,14.135,550000.0
2009-06-19 04:15:00,14.188,14.203,14.082,14.176,500000.0
2009-06-19 04:16:00,14.196,14.214,14.176,14.214,150000.0
2009-06-19 04:17:00,14.185,14.185,14.1,14.149,300000.0
2009-06-19 04:18:00,14.118,14.164,14.089,14.139,400000.0
2009-06-19 04:19:00,14.132,14.272,14.132,14.225,950000.0
2009-06-19 04:20:00,14.173,14.202,14.104,14.202,400000.0
2009-06-19 04:21:00,14.182,14.182,14.134,14.173,150000.0
2009-06-19 04:22:00,14.147,14.186,14.064,14.118,350000.0
2009-06-19 04:23:00,14.193,14.193,14.058,14.058,350000.0
2009-06-19 04:24:00,14.194,14.194,14.111,14.186,400000.0
2009-06-19 04:25:00,14.196,14.196,14.035,14.093,450000.0
2009-06-19 04:26:00,14.171,14.179,14.062,14.179,350000.0
2009-06-19 04:27:00,14.209,14.209,14.09,14.113,300000.0
2009-06-19 04:28:00,14.083,14.194,14.068,14.194,400000.0
2009-06-19 04:29:00,14.012,14.171,14.012,14.138,450000.0
2009-06-19 04:30:00,14.177,14.216,14.085,14.184,300000.0
2009-06-19 04:31:00,14.179,14.208,14.086,14.119,350000.0
2009-06-19 04:32:00,14.137,14.18,14.058,14.103,400000.0
2009-06-19 04:33:00,14.111,14.186,14.049,14.049,550000.0
2009-06-19 04:34:00,14.09,14.172,14.064,14.172,350000.0
2009-06-19 04:35:00,14.072,14.163,14.072,14.088,250000.0
2009-06-19 04:37:00,14.078,14.081,14.078,14.081,100000.0
2009-06-19 04:38:00,14.177,14.177,14.077,14.077,100000.0
2009-06-19 04:39:00,14.049,14.144,14.049,14.099,450000.0
2009-06-19 04:40:00,14.169,14.169,14.053,14.149,250000.0
2009-06-19 04:41:00,14.088,14.158,14.006,14.089,350000.0
2009-06-19 04:42:00,14.172,14.172,14.062,14.156,250000.0
2009-06-19 04:43:00,14.163,14.183,14.052,14.183,200000.0
2009-06-19 04:44:00,14.128,14.128,14.041,14.059,250000.0
2009-06-19 04:45:00,14.068,14.233,14.032,14.032,600000.0
2009-06-19 04:46:00,14.165,14.21,14.073,14.073,550000.0
2009-06-19 04:47:00,14.076,14.172,14.062,14.13,450000.0
2009-06-19 04:48:00,14.117,14.185,14.069,14.069,350000.0
2009-06-19 04:49:00,14.137,14.154,14.028,14.068,550000.0
2009-06-19 04:50:00,14.153,14.187,14.068,14.139,300000.0
2009-06-19 04:51:00,14.076,14.162,14.062,14.097,350000.0
2009-06-19 04:52:00,14.113,14.161,14.057,14.149,450000.0
2009-06-19 04:53:00,14.138,14.138,14.138,14.138,50000.0
2009-06-19 04:55:00,14.146,14.146,14.044,14.044,150000.0
2009-06-19 04:56:00,14.137,14.171,14.137,14.171,100000.0
2009-06-19 04:57:00,14.065,14.213,14.065,14.154,200000.0
2009-06-19 04:58:00,14.156,14.189,14.101,14.164,500000.0
2009-06-19 04:59:00,14.033,14.125,14.033,14.094,200000.0
2009-06-19 05:00:00,14.142,14.142,14.057,14.057,150000.0
2009-06-19 05:01:00,14.184,14.184,14.079,14.166,300000.0
2009-06-19 05:02:00,14.128,14.163,14.128,14.163,100000.0
2009-06-19 05:03:00,14.157,14.186,14.157,14.186,100000.0
2009-06-19 05:04:00,14.176,14.182,14.176,14.182,100000.0
2009-06-19 05:05:00,14.179,14.185,14.045,14.185,450000.0
2009-06-19 05:06:00,14.098,14.208,14.098,14.171,250000.0
2009-06-19 05:07:00,14.086,14.208,14.086,14.181,350000.0
2009-06-19 05:08:00,14.187,14.251,14.092,14.202,400000.0
2009-06-19 05:09:00,14.195,14.258,14.102,14.123,1000000.0
2009-06-19 05:10:00,14.181,14.181,14.021,14.175,300000.0
2009-06-19 05:11:00,14.056,14.176,14.056,14.098,400000.0
2009-06-19 05:12:00,14.207,14.207,14.097,14.178,300000.0
2009-06-19 05:13:00,14.11,14.214,14.11,14.214,100000.0
2009-06-19 05:14:00,14.184,14.214,14.129,14.129,500000.0
2009-06-19 05:15:00,14.189,14.194,14.189,14.194,100000.0
2009-06-19 05:16:00,14.226,14.226,14.082,14.147,550000.0
2009-06-19 05:17:00,14.186,14.205,14.12,14.184,500000.0
2009-06-19 05:19:00,14.122,14.19,14.033,14.033,700000.0
2009-06-19 05:20:00,14.091,14.214,14.09,14.214,400000.0
2009-06-19 05:21:00,14.202,14.202,14.091,14.092,500000.0
2009-06-19 05:22:00,14.129,14.229,14.104,14.13,350000.0
2009-06-19 05:23:00,14.201,14.201,14.052,14.124,200000.0
2009-06-19 05:24:00,14.06,14.205,14.06,14.064,550000.0
2009-06-19 05:25:00,14.091,14.224,14.091,14.129,400000.0
2009-06-19 05:26:00,14.07,14.189,14.065,14.189,350000.0
2009-06-19 05:27:00,14.091,14.184,14.068,14.08,300000.0
2009-06-19 05:28:00,14.189,14.189,14.044,14.107,250000.0
2009-06-19 05:29:00,14.206,14.206,14.093,14.093,200000.0
2009-06-19 05:30:00,14.185,14.185,14.082,14.148,400000.0
2009-06-19 05:31:00,14.15,14.16,14.15,14.16,200000.0
2009-06-19 05:32:00,14.202,14.202,14.119,14.119,200000.0
2009-06-19 05:34:00,14.199,14.199,14.116,14.116,200000.0
2009-06-19 05:35:00,14.16,14.16,14.16,14.16,300000.0
2009-06-19 05:38:00,14.053,14.103,14.043,14.099,300000.0
2009-06-19 05:39:00,14.117,14.222,14.106,14.179,350000.0
2009-06-19 05:40:00,14.035,14.15,14.035,14.115,400000.0
2009-06-19 05:41:00,14.076,14.076,14.076,14.076,50000.0
2009-06-19 05:42:00,14.087,14.182,14.087,14.182,200000.0
2009-06-19 05:44:00,14.171,14.171,14.109,14.109,150000.0
2009-06-19 05:45:00,14.149,14.207,14.062,14.207,500000.0
2009-06-19 05:46:00,14.189,14.209,14.113,14.174,400000.0
2009-06-19 05:47:00,14.076,14.168,14.041,14.143,500000.0
2009-06-19 05:48:00,14.199,14.199,14.098,14.103,400000.0
2009-06-19 05:49:00,14.172,14.221,14.115,14.221,450000.0
2009-06-19 05:50:00,14.18,14.22,14.085,14.104,450000.0
2009-06-19 05:51:00,14.071,14.158,14.071,14.13,300000.0
2009-06-19 05:52:00,14.176,14.176,14.176,14.176,50000.0
2009-06-19 05:53:00,14.122,14.197,14.105,14.188,300000.0
2009-06-19 05:54:00,14.145,14.217,14.076,14.217,250000.0
2009-06-19 05:56:00,14.069,14.166,14.061,14.124,300000.0
2009-06-19 05:57:00,14.075,14.146,14.075,14.146,100000.0
2009-06-19 05:58:00,14.17,14.17,14.17,14.17,500000.0
2009-06-19 05:59:00,14.168,14.214,14.079,14.184,500000.0
2009-06-19 06:00:00,14.161,14.161,14.029,14.133,400000.0
2009-06-19 06:01:00,14.103,14.2,14.039,14.2,350000.0
2009-06-19 06:02:00,14.21,14.21,14.208,14.208,100000.0
2009-06-19 06:04:00,14.164,14.211,14.089,14.151,600000.0
2009-06-19 06:05:00,14.114,14.212,14.065,14.117,850000.0
2009-06-19 06:06:00,14.2,14.2,14.093,14.161,400000.0
2009-06-19 06:07:00,14.152,14.235,14.086,14.21,600000.0
2009-06-19 06:08:00,14.191,14.214,14.088,14.114,550000.0
2009-06-19 06:09:00,14.18,14.21,14.102,14.168,250000.0
2009-06-19 06:10:00,14.083,14.22,14.083,14.098,550000.0
2009-06-19 06:11:00,14.091,14.212,14.091,14.212,350000.0
2009-06-19 06:12:00,14.138,14.229,14.075,14.091,250000.0
2009-06-19 06:13:00,14.054,14.209,14.054,14.209,250000.0
2009-06-19 06:14:00,14.164,14.185,14.095,14.173,400000.0
2009-06-19 06:15:00,14.165,14.23,14.094,14.178,450000.0
2009-06-19 06:17:00,14.164,14.184,14.072,14.182,350000.0
2009-06-19 06:20:00,14.192,14.192,14.109,14.109,200000.0
2009-06-19 06:29:00,14.224,14.283,14.1,14.1,450000.0
2009-06-19 06:30:00,14.105,14.234,14.075,14.112,550000.0
2009-06-19 06:31:00,14.14,14.224,14.106,14.224,250000.0
2009-06-19 06:32:00,14.129,14.208,14.082,14.208,500000.0
2009-06-19 06:33:00,14.179,14.218,14.106,14.146,500000.0
2009-06-19 06:34:00,14.128,14.183,14.1,14.109,500000.0
2009-06-19 06:35:00,14.094,14.216,14.094,14.114,500000.0
2009-06-19 06:36:00,14.079,14.2,14.079,14.199,350000.0
2009-06-19 06:37:00,14.206,14.206,14.102,14.102,300000.0
2009-06-19 06:38:00,14.187,14.211,14.068,14.205,350000.0
2009-06-19 06:39:00,14.213,14.222,14.116,14.222,400000.0
2009-06-19 06:40:00,14.204,14.204,14.149,14.149,150000.0
2009-06-19 06:41:00,14.133,14.22,14.133,14.22,450000.0
2009-06-19 06:42:00,14.078,14.179,14.041,14.14,800000.0
2009-06-19 06:43:00,14.067,14.195,14.067,14.195,350000.0
2009-06-19 06:44:00,14.18,14.207,14.082,14.181,450000.0
2009-06-19 06:45:00,14.108,14.183,14.031,14.041,400000.0
2009-06-19 06:46:00,14.198,14.243,14.112,14.112,350000.0
2009-06-19 06:47:00,14.108,14.148,14.108,14.148,200000.0
2009-06-19 06:48:00,14.155,14.204,14.155,14.165,150000.0
2009-06-19 06:49:00,14.098,14.187,14.098,14.178,350000.0
2009-06-19 06:50:00,14.134,14.205,14.108,14.124,400000.0
2009-06-19 06:51:00,14.175,14.208,14.083,14.151,450000.0
2009-06-19 06:52:00,14.135,14.135,14.056,14.104,350000.0
2009-06-19 06:53:00,14.154,14.154,14.119,14.119,250000.0
2009-06-19 06:54:00,14.138,14.186,14.075,14.078,400000.0
2009-06-19 06:55:00,14.118,14.231,14.109,14.139,400000.0
2009-06-19 06:56:00,14.063,14.167,14.046,14.046,400000.0
2009-06-19 06:57:00,14.2,14.2,14.123,14.15,300000.0
2009-06-19 06:58:00,14.078,14.196,14.078,14.158,550000.0
2009-06-19 06:59:00,14.199,14.214,14.07,14.136,550000.0
2009-06-19 07:00:00,14.109,14.181,14.087,14.087,400000.0
2009-06-19 07:01:00,14.188,14.233,14.134,14.195,350000.0
2009-06-19 07:02:00,14.109,14.21,14.109,14.21,400000.0
2009-06-19 07:03:00,14.164,14.19,14.155,14.155,150000.0
2009-06-19 07:04:00,14.142,14.214,14.1,14.1,550000.0
2009-06-19 07:05:00,14.158,14.158,14.076,14.084,300000.0
2009-06-19 07:06:00,14.053,14.195,14.053,14.195,400000.0
2009-06-19 07:07:00,14.21,14.21,14.21,14.21,300000.0
2009-06-19 07:08:00,14.126,14.169,14.1,14.12,300000.0
2009-06-19 07:09:00,14.169,14.206,14.128,14.177,350000.0
2009-06-19 07:10:00,14.096,14.172,14.084,14.17,450000.0
2009-06-19 07:11:00,14.12,14.22,14.101,14.22,300000.0
2009-06-19 07:12:00,14.199,14.238,14.145,14.229,400000.0
2009-06-19 07:13:00,14.149,14.223,14.121,14.17,350000.0
2009-06-19 07:14:00,14.219,14.219,14.069,14.108,500000.0
2009-06-19 07:15:00,14.084,14.223,14.084,14.181,350000.0
2009-06-19 07:16:00,14.221,14.221,14.091,14.175,350000.0
2009-06-19 07:17:00,14.167,14.218,14.088,14.218,550000.0
2009-06-19 07:18:00,14.17,14.222,14.098,14.222,400000.0
2009-06-19 07:19:00,14.22,14.237,14.167,14.167,400000.0
2009-06-19 07:20:00,14.184,14.189,14.105,14.173,500000.0
2009-06-19 07:21:00,14.155,14.198,14.047,14.198,500000.0
2009-06-19 07:22:00,14.123,14.163,14.054,14.146,550000.0
2009-06-19 07:23:00,14.208,14.238,14.1,14.104,400000.0
2009-06-19 07:24:00,14.228,14.231,14.092,14.231,300000.0
2009-06-19 07:25:00,14.152,14.224,14.084,14.224,550000.0
2009-06-19 07:26:00,14.219,14.247,14.144,14.144,300000.0
2009-06-19 07:27:00,14.183,14.222,14.058,14.074,550000.0
2009-06-19 07:28:00,14.149,14.217,14.079,14.122,500000.0
2009-06-19 07:29:00,14.19,14.21,14.12,14.15,350000.0
2009-06-19 07:30:00,14.106,14.199,14.099,14.163,350000.0
2009-06-19 07:31:00,14.219,14.219,14.093,14.093,450000.0
2009-06-19 07:32:00,14.14,14.198,14.067,14.192,400000.0
2009-06-19 07:33:00,14.116,14.194,14.048,14.132,450000.0
2009-06-19 07:34:00,14.194,14.242,14.141,14.217,300000.0
2009-06-19 07:35:00,14.13,14.225,14.13,14.225,100000.0
2009-06-19 07:36:00,14.21,14.226,14.123,14.138,350000.0
2009-06-19 07:37:00,14.127,14.16,14.042,14.065,550000.0
2009-06-19 07:38:00,14.228,14.228,14.086,14.124,450000.0
2009-06-19 07:39:00,14.169,14.222,14.086,14.2,400000.0
2009-06-19 07:40:00,14.101,14.223,14.101,14.127,550000.0
2009-06-19 07:41:00,14.151,14.257,14.102,14.203,500000.0
2009-06-19 07:42:00,14.217,14.234,14.141,14.141,250000.0
2009-06-19 07:43:00,14.227,14.227,14.083,14.187,400000.0
2009-06-19 07:44:00,14.193,14.213,14.104,14.208,350000.0
2009-06-19 07:45:00,14.094,14.22,14.071,14.189,1000000.0
2009-06-19 07:46:00,14.18,14.193,14.048,14.193,550000.0
2009-06-19 07:47:00,14.164,14.219,14.164,14.193,300000.0
2009-06-19 07:48:00,14.2,14.2,14.084,14.139,800000.0
2009-06-19 07:49:00,14.143,14.212,14.143,14.172,400000.0
2009-06-19 07:50:00,14.138,14.25,14.126,14.25,900000.0
2009-06-19 07:51:00,14.173,14.183,14.087,14.087,350000.0
2009-06-19 07:52:00,14.107,14.232,14.107,14.183,350000.0
2009-06-19 07:53:00,14.082,14.216,14.082,14.197,250000.0
2009-06-19 07:54:00,14.157,14.225,14.128,14.208,500000.0
2009-06-19 07:55:00,14.166,14.233,14.117,14.117,500000.0
2009-06-19 07:56:00,14.176,14.225,14.069,14.136,800000.0
2009-06-19 07:57:00,14.175,14.186,14.098,14.181,400000.0
2009-06-19 07:58:00,14.146,14.22,14.107,14.129,850000.0
2009-06-19 07:59:00,14.222,14.23,14.131,14.23,350000.0
2009-06-19 08:00:00,14.198,14.215,14.099,14.215,550000.0
2009-06-19 08:01:00,14.207,14.207,14.091,14.196,350000.0
2009-06-19 08:02:00,14.113,14.232,14.11,14.213,450000.0
2009-06-19 08:03:00,14.23,14.23,14.118,14.147,400000.0
2009-06-19 08:04:00,14.174,14.229,14.119,14.151,400000.0
2009-06-19 08:05:00,14.197,14.197,14.087,14.087,400000.0
2009-06-19 08:06:00,14.116,14.158,14.098,14.098,350000.0
2009-06-19 08:08:00,14.133,14.199,14.065,14.122,400000.0
2009-06-19 08:09:00,14.215,14.215,14.059,14.171,500000.0
2009-06-19 08:10:00,14.119,14.199,14.1,14.19,350000.0
2009-06-19 08:11:00,14.156,14.232,14.139,14.199,500000.0
2009-06-19 08:12:00,14.099,14.188,14.075,14.181,350000.0
2009-06-19 08:14:00,14.147,14.153,14.059,14.059,500000.0
2009-06-19 08:15:00,14.207,14.246,14.082,14.188,550000.0
2009-06-19 08:16:00,14.091,14.198,14.087,14.153,350000.0
2009-06-19 08:17:00,14.102,14.176,14.064,14.176,250000.0
2009-06-19 08:18:00,14.152,14.152,14.009,14.04,400000.0
2009-06-19 08:19:00,14.063,14.17,14.044,14.097,700000.0
2009-06-19 08:20:00,14.099,14.183,14.072,14.099,500000.0
2009-06-19 08:21:00,14.125,14.192,14.062,14.192,450000.0
2009-06-19 08:22:00,14.159,14.181,14.073,14.073,500000.0
2009-06-19 08:23:00,14.196,14.196,14.053,14.15,550000.0
2009-06-19 08:24:00,14.126,14.202,14.09,14.117,400000.0
2009-06-19 08:25:00,14.103,14.233,14.103,14.155,650000.0
2009-06-19 08:26:00,14.103,14.171,14.099,14.156,350000.0
2009-06-19 08:27:00,14.216,14.216,14.104,14.104,350000.0
2009-06-19 08:28:00,14.111,14.183,14.044,14.053,600000.0
2009-06-19 08:29:00,14.186,14.203,14.092,14.092,400000.0
2009-06-19 08:30:00,14.044,14.149,14.044,14.112,400000.0
2009-06-19 08:31:00,14.101,14.176,14.078,14.093,500000.0
2009-06-19 08:32:00,14.122,14.202,14.075,14.109,500000.0
2009-06-19 08:33:00,14.101,14.2,14.058,14.1,500000.0
2009-06-19 08:34:00,14.101,14.213,14.046,14.046,300000.0
2009-06-19 08:35:00,14.212,14.233,14.097,14.158,550000.0
2009-06-19 08:36:00,14.107,14.263,14.107,14.2,450000.0
2009-06-19 08:37:00,14.175,14.203,14.092,14.107,450000.0
2009-06-19 08:38:00,14.155,14.158,14.063,14.132,500000.0
2009-06-19 08:39:00,14.12,14.202,14.091,14.164,550000.0
2009-06-19 08:40:00,14.152,14.186,14.076,14.122,350000.0
2009-06-19 08:41:00,14.123,14.205,14.067,14.205,350000.0
2009-06-19 08:42:00,14.179,14.234,14.1,14.115,550000.0
2009-06-19 08:43:00,14.111,14.197,14.078,14.078,350000.0
2009-06-19 08:44:00,14.119,14.197,14.078,14.124,550000.0
2009-06-19 08:45:00,14.087,14.181,14.051,14.147,400000.0
2009-06-19 08:46:00,14.197,14.257,14.125,14.13,600000.0
2009-06-19 08:47:00,14.119,14.186,14.106,14.183,350000.0
2009-06-19 08:48:00,14.222,14.222,14.134,14.213,550000.0
2009-06-19 08:49:00,14.174,14.214,14.093,14.204,650000.0
2009-06-19 08:50:00,14.164,14.205,14.079,14.186,500000.0
2009-06-19 08:51:00,14.104,14.167,14.085,14.164,350000.0
2009-06-19 08:52:00,14.226,14.23,14.094,14.155,400000.0
2009-06-19 08:53:00,14.165,14.21,14.09,14.18,400000.0
2009-06-19 08:54:00,14.059,14.186,14.059,14.12,450000.0
2009-06-19 08:55:00,14.237,14.279,14.102,14.149,500000.0
2009-06-19 08:56:00,14.11,14.201,14.081,14.201,350000.0
2009-06-19 08:57:00,14.235,14.283,14.121,14.121,400000.0
2009-06-19 08:58:00,14.201,14.212,14.071,14.211,450000.0
2009-06-19 08:59:00,14.212,14.212,14.144,14.144,350000.0
2009-06-19 09:00:00,14.136,14.238,14.13,14.175,600000.0
2009-06-19 09:01:00,14.2,14.211,14.12,14.149,400000.0
2009-06-19 09:02:00,14.167,14.194,14.085,14.085,300000.0
2009-06-19 09:03:00,14.113,14.215,14.082,14.194,550000.0
2009-06-19 09:04:00,14.123,14.227,14.115,14.115,350000.0
2009-06-19 09:05:00,14.218,14.218,14.096,14.096,750000.0
2009-06-19 09:06:00,14.095,14.247,14.095,14.222,550000.0
2009-06-19 09:07:00,14.113,14.229,14.079,14.139,500000.0
2009-06-19 09:08:00,14.219,14.245,14.095,14.211,550000.0
2009-06-19 09:09:00,14.153,14.206,14.056,14.206,950000.0
2009-06-19 09:10:00,14.124,14.2,14.046,14.133,450000.0
2009-06-19 09:11:00,14.176,14.221,14.086,14.098,500000.0
2009-06-19 09:12:00,14.074,14.183,14.024,14.145,650000.0
2009-06-19 09:13:00,14.093,14.247,14.093,14.219,400000.0
2009-06-19 09:14:00,14.149,14.217,14.083,14.217,350000.0
2009-06-19 09:15:00,14.179,14.213,14.089,14.089,400000.0
2009-06-19 09:16:00,14.194,14.194,14.065,14.075,450000.0
2009-06-19 09:17:00,14.164,14.164,14.072,14.13,350000.0
2009-06-19 09:18:00,14.085,14.244,14.077,14.1,400000.0
2009-06-19 09:19:00,14.116,14.248,14.081,14.195,600000.0
2009-06-19 09:20:00,14.166,14.188,14.037,14.144,650000.0
2009-06-19 09:21:00,14.126,14.185,14.079,14.13,600000.0
2009-06-19 09:22:00,14.202,14.202,14.088,14.157,600000.0
2009-06-19 09:23:00,14.171,14.222,14.093,14.137,600000.0
2009-06-19 09:24:00,14.147,14.2,14.097,14.173,550000.0
2009-06-19 09:25:00,14.083,14.213,14.083,14.171,550000.0
2009-06-19 09:26:00,14.156,14.207,14.079,14.111,600000.0
2009-06-19 09:27:00,14.159,14.203,14.089,14.203,500000.0
2009-06-19 09:28:00,14.096,14.188,14.09,14.09,350000.0
2009-06-19 09:29:00,14.131,14.209,14.101,14.209,450000.0
2009-06-19 09:30:00,14.124,14.198,14.09,14.121,700000.0
2009-06-19 09:31:00,14.118,14.212,14.077,14.085,450000.0
2009-06-19 09:32:00,14.225,14.225,14.149,14.22,350000.0
2009-06-19 09:33:00,14.191,14.243,14.138,14.207,400000.0
2009-06-19 09:34:00,14.249,14.259,14.104,14.157,650000.0
2009-06-19 09:35:00,14.123,14.284,14.123,14.197,550000.0
2009-06-19 09:36:00,14.13,14.252,14.13,14.232,400000.0
2009-06-19 09:37:00,14.18,14.231,14.111,14.111,350000.0
2009-06-19 09:38:00,14.17,14.261,14.109,14.168,400000.0
2009-06-19 09:39:00,14.174,14.284,14.147,14.175,700000.0
2009-06-19 09:40:00,14.129,14.258,14.128,14.128,400000.0
2009-06-19 09:41:00,14.202,14.269,14.113,14.227,300000.0
2009-06-19 09:42:00,14.149,14.258,14.148,14.148,350000.0
2009-06-19 09:43:00,14.148,14.261,14.139,14.208,450000.0
2009-06-19 09:44:00,14.175,14.215,14.138,14.169,600000.0
2009-06-19 09:45:00,14.103,14.233,14.103,14.201,650000.0
2009-06-19 09:46:00,14.222,14.222,14.082,14.082,350000.0
2009-06-19 09:47:00,14.119,14.156,14.074,14.098,400000.0
2009-06-19 09:48:00,14.225,14.225,14.092,14.165,650000.0
2009-06-19 09:49:00,14.196,14.216,14.132,14.132,350000.0
2009-06-19 09:50:00,14.159,14.212,14.079,14.212,450000.0
2009-06-19 09:51:00,14.195,14.236,14.098,14.183,400000.0
2009-06-19 09:52:00,14.147,14.214,14.119,14.203,550000.0
2009-06-19 09:53:00,14.198,14.225,14.092,14.156,500000.0
2009-06-19 09:54:00,14.17,14.206,14.087,14.143,450000.0
2009-06-19 09:56:00,14.095,14.214,14.081,14.081,550000.0
2009-06-19 09:57:00,14.119,14.199,14.079,14.13,750000.0
2009-06-19 09:58:00,14.186,14.229,14.112,14.161,350000.0
2009-06-19 09:59:00,14.114,14.253,14.114,14.157,650000.0
2009-06-19 10:00:00,14.107,14.193,14.062,14.144,600000.0
2009-06-19 10:01:00,14.219,14.219,14.086,14.086,350000.0
2009-06-19 10:02:00,14.208,14.211,14.089,14.171,400000.0
2009-06-19 10:03:00,14.195,14.195,14.074,14.074,350000.0
2009-06-19 10:04:00,14.164,14.21,14.085,14.209,400000.0
2009-06-19 10:05:00,14.125,14.168,14.037,14.143,450000.0
2009-06-19 10:06:00,14.111,14.283,14.088,14.088,700000.0
2009-06-19 10:07:00,14.15,14.165,14.031,14.165,450000.0
2009-06-19 10:08:00,14.143,14.175,14.071,14.081,500000.0
2009-06-19 10:09:00,14.14,14.17,14.056,14.164,600000.0
2009-06-19 10:10:00,14.058,14.158,14.036,14.147,600000.0
2009-06-19 10:11:00,14.097,14.146,14.059,14.103,400000.0
2009-06-19 10:12:00,14.085,14.174,14.042,14.174,500000.0
2009-06-19 10:13:00,14.1,14.185,14.063,14.185,750000.0
2009-06-19 10:14:00,14.109,14.176,14.104,14.174,400000.0
2009-06-19 10:15:00,14.049,14.16,14.049,14.12,350000.0
2009-06-19 10:16:00,14.181,14.215,14.066,14.181,500000.0
2009-06-19 10:17:00,14.091,14.173,14.073,14.095,350000.0
2009-06-19 10:18:00,14.086,14.162,14.032,14.126,550000.0
2009-06-19 10:19:00,14.191,14.253,14.088,14.208,450000.0
2009-06-19 10:20:00,14.11,14.154,14.072,14.096,550000.0
2009-06-19 10:21:00,14.038,14.156,14.038,14.156,650000.0
2009-06-19 10:22:00,14.147,14.187,14.077,14.148,400000.0
2009-06-19 10:23:00,14.132,14.208,14.068,14.068,550000.0
2009-06-19 10:24:00,14.062,14.208,14.062,14.093,450000.0
2009-06-19 10:25:00,14.103,14.165,14.056,14.128,500000.0
2009-06-19 10:26:00,14.048,14.169,14.048,14.148,350000.0
2009-06-19 10:27:00,14.108,14.156,14.041,14.041,400000.0
2009-06-19 10:28:00,14.086,14.163,14.057,14.109,350000.0
2009-06-19 10:29:00,14.129,14.17,14.015,14.136,500000.0
2009-06-19 10:30:00,14.089,14.138,14.072,14.072,350000.0
2009-06-19 10:31:00,14.042,14.156,14.013,14.139,450000.0
2009-06-19 10:32:00,14.113,14.239,14.065,14.1,400000.0
2009-06-19 10:33:00,14.124,14.157,14.03,14.147,550000.0
2009-06-19 10:34:00,14.157,14.157,13.991,14.073,700000.0
2009-06-19 10:35:00,14.142,14.172,14.078,14.165,350000.0
2009-06-19 10:36:00,14.05,14.217,14.041,14.201,450000.0
2009-06-19 10:37:00,14.145,14.237,14.053,14.116,500000.0
2009-06-19 10:38:00,14.096,14.208,14.087,14.087,400000.0
2009-06-19 10:39:00,14.066,14.181,14.024,14.034,400000.0
2009-06-19 10:40:00,14.08,14.182,14.029,14.073,400000.0
2009-06-19 10:41:00,14.171,14.171,14.027,14.12,350000.0
2009-06-19 10:42:00,14.084,14.177,14.06,14.177,400000.0
2009-06-19 10:43:00,14.133,14.133,13.998,14.08,550000.0
2009-06-19 10:44:00,14.042,14.148,14.033,14.137,550000.0
2009-06-19 10:45:00,14.052,14.185,14.052,14.163,350000.0
2009-06-19 10:46:00,14.048,14.147,14.019,14.075,550000.0
2009-06-19 10:47:00,14.129,14.169,14.048,14.166,450000.0
2009-06-19 10:48:00,14.133,14.137,14.037,14.137,450000.0
2009-06-19 10:49:00,14.137,14.178,14.058,14.165,500000.0
2009-06-19 10:50:00,14.121,14.152,14.059,14.059,450000.0
2009-06-19 10:51:00,14.125,14.166,14.039,14.162,450000.0
2009-06-19 10:52:00,14.087,14.209,14.055,14.136,500000.0
2009-06-19 10:53:00,14.138,14.163,14.038,14.113,450000.0
2009-06-19 10:54:00,14.153,14.153,14.052,14.081,550000.0
2009-06-19 10:55:00,14.029,14.181,14.029,14.173,350000.0
2009-06-19 10:56:00,14.139,14.188,14.137,14.184,450000.0
2009-06-19 10:57:00,14.069,14.184,14.047,14.141,350000.0
2009-06-19 10:58:00,14.182,14.182,14.061,14.088,350000.0
2009-06-19 10:59:00,14.169,14.183,14.04,14.04,450000.0
2009-06-19 11:00:00,14.081,14.165,14.024,14.067,350000.0
2009-06-19 11:01:00,14.091,14.188,14.035,14.178,600000.0
2009-06-19 11:02:00,14.07,14.157,14.021,14.132,350000.0
2009-06-19 11:03:00,14.084,14.183,14.068,14.177,550000.0
2009-06-19 11:04:00,14.156,14.156,14.062,14.135,600000.0
2009-06-19 11:05:00,14.067,14.168,14.067,14.158,500000.0
2009-06-19 11:06:00,14.178,14.178,14.038,14.175,500000.0
2009-06-19 11:07:00,14.076,14.179,14.03,14.094,450000.0
2009-06-19 11:08:00,14.139,14.19,14.09,14.108,400000.0
2009-06-19 11:09:00,14.141,14.176,14.063,14.157,500000.0
2009-06-19 11:10:00,14.066,14.165,14.038,14.038,400000.0
2009-06-19 11:11:00,14.045,14.181,14.045,14.142,350000.0
2009-06-19 11:12:00,14.114,14.168,14.055,14.168,450000.0
2009-06-19 11:13:00,14.188,14.188,14.066,14.141,400000.0
2009-06-19 11:14:00,14.072,14.202,14.052,14.111,550000.0
2009-06-19 11:15:00,14.078,14.153,14.015,14.015,350000.0
2009-06-19 11:16:00,14.103,14.228,14.086,14.086,350000.0
2009-06-19 11:17:00,14.205,14.211,14.068,14.115,400000.0
2009-06-19 11:18:00,14.211,14.238,14.112,14.204,400000.0
2009-06-19 11:19:00,14.127,14.242,14.112,14.242,550000.0
2009-06-19 11:20:00,14.102,14.221,14.102,14.221,400000.0
2009-06-19 11:21:00,14.112,14.217,14.109,14.217,550000.0
2009-06-19 11:23:00,14.137,14.22,14.077,14.109,500000.0
2009-06-19 11:24:00,14.108,14.233,14.108,14.125,450000.0
2009-06-19 11:25:00,14.127,14.228,14.106,14.228,400000.0
2009-06-19 11:26:00,14.139,14.232,14.095,14.232,400000.0
2009-06-19 11:27:00,14.118,14.245,14.118,14.237,500000.0
2009-06-19 11:28:00,14.089,14.175,14.056,14.175,350000.0
2009-06-19 11:29:00,14.198,14.215,14.092,14.106,550000.0
2009-06-19 11:30:00,14.12,14.228,14.12,14.148,450000.0
2009-06-19 11:31:00,14.149,14.239,14.122,14.153,450000.0
2009-06-19 11:32:00,14.128,14.226,14.128,14.162,400000.0
2009-06-19 11:33:00,14.144,14.239,14.144,14.149,500000.0
2009-06-19 11:34:00,14.162,14.193,14.095,14.186,400000.0
2009-06-19 11:35:00,14.085,14.217,14.085,14.155,350000.0
2009-06-19 11:36:00,14.157,14.17,14.045,14.045,550000.0
2009-06-19 11:37:00,14.163,14.224,14.117,14.191,350000.0
2009-06-19 11:38:00,14.151,14.228,14.078,14.093,500000.0
2009-06-19 11:39:00,14.196,14.235,14.093,14.178,400000.0
2009-06-19 11:40:00,14.14,14.226,14.136,14.203,550000.0
2009-06-19 11:41:00,14.159,14.221,14.142,14.172,350000.0
2009-06-19 11:42:00,14.206,14.241,14.094,14.094,500000.0
2009-06-19 11:43:00,14.142,14.241,14.115,14.241,450000.0
2009-06-19 11:44:00,14.101,14.199,14.101,14.198,500000.0
2009-06-19 11:45:00,14.196,14.196,14.099,14.115,400000.0
2009-06-19 11:46:00,14.186,14.225,14.101,14.164,400000.0
2009-06-19 11:47:00,14.241,14.257,14.119,14.183,400000.0
2009-06-19 11:48:00,14.149,14.229,14.148,14.19,450000.0
2009-06-19 11:49:00,14.157,14.244,14.144,14.244,350000.0
2009-06-19 11:50:00,14.156,14.219,14.094,14.219,350000.0
2009-06-19 11:51:00,14.137,14.224,14.076,14.139,550000.0
2009-06-19 11:52:00,14.098,14.254,14.098,14.159,500000.0
2009-06-19 11:53:00,14.213,14.267,14.14,14.252,500000.0
2009-06-19 11:54:00,14.215,14.215,14.072,14.125,400000.0
2009-06-19 11:55:00,14.19,14.25,14.14,14.248,350000.0
2009-06-19 11:56:00,14.141,14.227,14.101,14.199,450000.0
2009-06-19 11:57:00,14.182,14.222,14.111,14.111,550000.0
2009-06-19 11:58:00,14.1,14.225,14.082,14.225,350000.0
2009-06-19 11:59:00,14.141,14.261,14.123,14.123,350000.0
2009-06-19 12:00:00,14.214,14.222,14.118,14.222,550000.0
2009-06-19 12:01:00,14.16,14.226,14.09,14.112,750000.0
2009-06-19 12:02:00,14.212,14.212,14.086,14.127,500000.0
2009-06-19 12:04:00,14.132,14.19,14.078,14.119,400000.0
2009-06-19 12:05:00,14.215,14.259,14.141,14.141,350000.0
2009-06-19 12:06:00,14.24,14.24,14.24,14.24,450000.0
2009-06-19 12:07:00,14.151,14.233,14.102,14.221,450000.0
2009-06-19 12:08:00,14.2,14.22,14.107,14.22,550000.0
2009-06-19 12:09:00,14.129,14.236,14.129,14.218,500000.0
2009-06-19 12:10:00,14.215,14.24,14.141,14.191,400000.0
2009-06-19 12:11:00,14.151,14.272,14.151,14.164,550000.0
2009-06-19 12:12:00,14.115,14.248,14.115,14.136,350000.0
2009-06-19 12:13:00,14.251,14.251,14.106,14.227,400000.0
2009-06-19 12:14:00,14.168,14.264,14.141,14.264,350000.0
2009-06-19 12:15:00,14.159,14.222,14.15,14.154,400000.0
2009-06-19 12:16:00,14.147,14.212,14.134,14.134,500000.0
2009-06-19 12:17:00,14.12,14.246,14.12,14.211,400000.0
2009-06-19 12:18:00,14.149,14.233,14.128,14.128,500000.0
2009-06-19 12:19:00,14.205,14.284,14.156,14.188,500000.0
2009-06-19 12:20:00,14.146,14.282,14.146,14.227,550000.0
2009-06-19 12:21:00,14.228,14.244,14.083,14.114,600000.0
2009-06-19 12:22:00,14.203,14.303,14.159,14.159,550000.0
2009-06-19 12:23:00,14.144,14.228,14.127,14.151,650000.0
2009-06-19 12:24:00,14.228,14.27,14.154,14.237,600000.0
2009-06-19 12:25:00,14.242,14.242,14.138,14.138,350000.0
2009-06-19 12:26:00,14.229,14.23,14.119,14.168,400000.0
2009-06-19 12:27:00,14.208,14.251,14.127,14.224,350000.0
2009-06-19 12:28:00,14.125,14.229,14.117,14.117,550000.0
2009-06-19 12:29:00,14.118,14.249,14.118,14.249,350000.0
2009-06-19 12:30:00,14.147,14.23,14.087,14.203,500000.0
2009-06-19 12:31:00,14.228,14.228,14.144,14.145,400000.0
2009-06-19 12:32:00,14.177,14.236,14.142,14.221,400000.0
2009-06-19 12:33:00,14.13,14.238,14.104,14.201,550000.0
2009-06-19 12:34:00,14.212,14.231,14.121,14.121,350000.0
2009-06-19 12:35:00,14.223,14.259,14.127,14.204,500000.0
2009-06-19 12:36:00,14.195,14.218,14.134,14.218,350000.0
2009-06-19 12:37:00,14.25,14.273,14.218,14.218,400000.0
2009-06-19 12:38:00,14.173,14.262,14.173,14.228,400000.0
2009-06-19 12:39:00,14.127,14.251,14.127,14.147,550000.0
2009-06-19 12:40:00,14.266,14.277,14.16,14.208,350000.0
2009-06-19 12:41:00,14.26,14.26,14.123,14.199,400000.0
2009-06-19 12:42:00,14.156,14.223,14.132,14.189,550000.0
2009-06-19 12:43:00,14.127,14.259,14.116,14.249,400000.0
2009-06-19 12:44:00,14.182,14.318,14.15,14.188,500000.0
2009-06-19 12:45:00,14.227,14.268,14.12,14.224,400000.0
2009-06-19 12:46:00,14.157,14.238,14.157,14.198,400000.0
2009-06-19 12:47:00,14.135,14.262,14.122,14.261,500000.0
2009-06-19 12:48:00,14.242,14.253,14.136,14.136,450000.0
2009-06-19 12:49:00,14.258,14.287,14.163,14.197,400000.0
2009-06-19 12:50:00,14.179,14.272,14.127,14.147,450000.0
2009-06-19 12:51:00,14.131,14.25,14.131,14.22,350000.0
2009-06-19 12:52:00,14.179,14.269,14.162,14.232,500000.0
2009-06-19 12:53:00,14.183,14.243,14.142,14.214,400000.0
2009-06-19 12:54:00,14.27,14.27,14.21,14.23,550000.0
2009-06-19 12:55:00,14.153,14.264,14.148,14.217,500000.0
2009-06-19 12:56:00,14.255,14.269,14.157,14.269,350000.0
2009-06-19 12:57:00,14.245,14.245,14.16,14.204,350000.0
2009-06-19 12:58:00,14.247,14.282,14.179,14.282,450000.0
2009-06-19 12:59:00,14.234,14.247,14.124,14.151,350000.0
2009-06-19 13:00:00,14.248,14.254,14.171,14.228,350000.0
2009-06-19 13:01:00,14.204,14.236,14.12,14.12,450000.0
2009-06-19 13:02:00,14.105,14.202,14.071,14.129,400000.0
2009-06-19 13:03:00,14.209,14.257,14.115,14.21,600000.0
2009-06-19 13:04:00,14.151,14.209,14.091,14.192,450000.0
2009-06-19 13:05:00,14.101,14.247,14.101,14.232,550000.0
2009-06-19 13:06:00,14.208,14.208,14.087,14.191,450000.0
2009-06-19 13:07:00,14.122,14.201,14.099,14.164,500000.0
2009-06-19 13:08:00,14.212,14.229,14.139,14.148,350000.0
2009-06-19 13:09:00,14.133,14.233,14.124,14.162,500000.0
2009-06-19 13:10:00,14.162,14.246,14.134,14.213,400000.0
2009-06-19 13:11:00,14.154,14.227,14.154,14.214,400000.0
2009-06-19 13:12:00,14.237,14.257,14.161,14.24,550000.0
2009-06-19 13:13:00,14.157,14.24,14.117,14.24,450000.0
2009-06-19 13:14:00,14.172,14.221,14.137,14.214,400000.0
2009-06-19 13:15:00,14.153,14.261,14.107,14.199,350000.0
2009-06-19 13:16:00,14.239,14.254,14.154,14.254,350000.0
2009-06-19 13:17:00,14.16,14.256,14.148,14.244,500000.0
2009-06-19 13:18:00,14.234,14.302,14.169,14.302,450000.0
2009-06-19 13:19:00,14.241,14.27,14.104,14.151,550000.0
2009-06-19 13:20:00,14.241,14.267,14.178,14.228,500000.0
2009-06-19 13:21:00,14.212,14.302,14.163,14.291,500000.0
2009-06-19 13:22:00,14.294,14.305,14.179,14.179,450000.0
2009-06-19 13:23:00,14.259,14.302,14.185,14.302,400000.0
2009-06-19 13:24:00,14.298,14.298,14.177,14.288,350000.0
2009-06-19 13:25:00,14.275,14.299,14.217,14.284,350000.0
2009-06-19 13:26:00,14.149,14.309,14.111,14.227,650000.0
2009-06-19 13:27:00,14.241,14.276,14.166,14.251,350000.0
2009-06-19 13:28:00,14.21,14.279,14.156,14.279,400000.0
2009-06-19 13:29:00,14.278,14.297,14.152,14.152,550000.0
2009-06-19 13:30:00,14.233,14.233,14.142,14.142,550000.0
2009-06-19 13:31:00,14.154,14.269,14.105,14.248,450000.0
2009-06-19 13:32:00,14.191,14.249,14.145,14.236,400000.0
2009-06-19 13:33:00,14.237,14.269,14.113,14.213,400000.0
2009-06-19 13:34:00,14.216,14.241,14.153,14.161,450000.0
2009-06-19 13:35:00,14.218,14.273,14.164,14.228,400000.0
2009-06-19 13:36:00,14.179,14.259,14.119,14.223,450000.0
2009-06-19 13:37:00,14.233,14.243,14.134,14.243,400000.0
2009-06-19 13:38:00,14.186,14.286,14.161,14.286,400000.0
2009-06-19 13:39:00,14.239,14.26,14.15,14.251,500000.0
2009-06-19 13:40:00,14.279,14.304,14.117,14.146,700000.0
2009-06-19 13:41:00,14.188,14.232,14.145,14.196,400000.0
2009-06-19 13:42:00,14.223,14.283,14.16,14.213,400000.0
2009-06-19 13:43:00,14.211,14.285,14.191,14.257,400000.0
2009-06-19 13:44:00,14.195,14.236,14.151,14.228,350000.0
2009-06-19 13:45:00,14.241,14.282,14.158,14.175,550000.0
2009-06-19 13:46:00,14.255,14.298,14.19,14.236,450000.0
2009-06-19 13:47:00,14.262,14.281,14.187,14.278,350000.0
2009-06-19 13:48:00,14.27,14.283,14.146,14.283,500000.0
2009-06-19 13:49:00,14.288,14.295,14.155,14.224,400000.0
2009-06-19 13:50:00,14.232,14.314,14.19,14.314,400000.0
2009-06-19 13:51:00,14.294,14.331,14.187,14.234,400000.0
2009-06-19 13:52:00,14.339,14.351,14.223,14.329,350000.0
2009-06-19 13:53:00,14.227,14.334,14.227,14.334,450000.0
2009-06-19 13:54:00,14.315,14.318,14.249,14.249,400000.0
2009-06-19 13:55:00,14.322,14.335,14.216,14.216,400000.0
2009-06-19 13:56:00,14.281,14.293,14.211,14.219,350000.0
2009-06-19 13:57:00,14.28,14.295,14.172,14.295,350000.0
2009-06-19 13:58:00,14.279,14.293,14.18,14.293,400000.0
2009-06-19 13:59:00,14.246,14.273,14.141,14.197,600000.0
2009-06-19 14:00:00,14.24,14.308,14.181,14.308,350000.0
2009-06-19 14:01:00,14.178,14.322,14.178,14.313,750000.0
2009-06-19 14:02:00,14.239,14.339,14.175,14.339,400000.0
2009-06-19 14:03:00,14.274,14.286,14.201,14.211,500000.0
2009-06-19 14:04:00,14.29,14.301,14.173,14.301,350000.0
2009-06-19 14:05:00,14.266,14.297,14.168,14.217,400000.0
2009-06-19 14:06:00,14.192,14.297,14.169,14.181,500000.0
2009-06-19 14:07:00,14.167,14.256,14.167,14.248,400000.0
2009-06-19 14:08:00,14.301,14.301,14.201,14.208,350000.0
2009-06-19 14:09:00,14.184,14.367,14.184,14.244,550000.0
2009-06-19 14:10:00,14.195,14.29,14.195,14.227,350000.0
2009-06-19 14:11:00,14.289,14.289,14.228,14.228,350000.0
2009-06-19 14:12:00,14.177,14.268,14.142,14.167,550000.0
2009-06-19 14:13:00,14.208,14.277,14.156,14.277,400000.0
2009-06-19 14:14:00,14.235,14.263,14.141,14.21,350000.0
2009-06-19 14:15:00,14.296,14.298,14.185,14.189,450000.0
2009-06-19 14:16:00,14.213,14.299,14.159,14.299,750000.0
2009-06-19 14:17:00,14.163,14.262,14.163,14.19,350000.0
2009-06-19 14:18:00,14.259,14.287,14.151,14.151,400000.0
2009-06-19 14:19:00,14.296,14.296,14.226,14.231,400000.0
2009-06-19 14:20:00,14.202,14.279,14.187,14.187,600000.0
2009-06-19 14:21:00,14.182,14.321,14.182,14.277,400000.0
2009-06-19 14:22:00,14.254,14.287,14.172,14.275,350000.0
2009-06-19 14:23:00,14.271,14.298,14.182,14.191,650000.0
2009-06-19 14:24:00,14.2,14.297,14.162,14.255,550000.0
2009-06-19 14:25:00,14.272,14.272,14.121,14.121,700000.0
2009-06-19 14:26:00,14.218,14.299,14.163,14.229,350000.0
2009-06-19 14:27:00,14.146,14.261,14.146,14.261,450000.0
2009-06-19 14:28:00,14.263,14.3,14.199,14.3,400000.0
2009-06-19 14:29:00,14.266,14.28,14.196,14.28,450000.0
2009-06-19 14:30:00,14.23,14.306,14.192,14.224,400000.0
2009-06-19 14:31:00,14.219,14.285,14.155,14.271,350000.0
2009-06-19 14:32:00,14.218,14.302,14.191,14.191,500000.0
2009-06-19 14:33:00,14.19,14.296,14.188,14.211,350000.0
2009-06-19 14:34:00,14.283,14.326,14.176,14.176,450000.0
2009-06-19 14:35:00,14.278,14.283,14.182,14.271,350000.0
2009-06-19 14:36:00,14.23,14.326,14.2,14.313,450000.0
2009-06-19 14:37:00,14.239,14.353,14.205,14.205,550000.0
2009-06-19 14:38:00,14.286,14.294,14.198,14.265,400000.0
2009-06-19 14:39:00,14.235,14.323,14.178,14.223,800000.0
2009-06-19 14:40:00,14.251,14.36,14.234,14.234,700000.0
2009-06-19 14:41:00,14.263,14.312,14.206,14.312,350000.0
2009-06-19 14:42:00,14.247,14.329,14.188,14.223,450000.0
2009-06-19 14:43:00,14.265,14.328,14.192,14.328,500000.0
2009-06-19 14:44:00,14.239,14.291,14.199,14.284,450000.0
2009-06-19 14:45:00,14.318,14.365,14.222,14.256,400000.0
2009-06-19 14:46:00,14.325,14.325,14.149,14.301,400000.0
2009-06-19 14:47:00,14.286,14.305,14.169,14.279,350000.0
2009-06-19 14:48:00,14.269,14.3,14.205,14.283,400000.0
2009-06-19 14:49:00,14.345,14.4,14.227,14.227,500000.0
2009-06-19 14:50:00,14.181,14.283,14.181,14.191,550000.0
2009-06-19 14:51:00,14.301,14.31,14.212,14.271,350000.0
2009-06-19 14:52:00,14.284,14.284,14.142,14.262,400000.0
2009-06-19 14:53:00,14.185,14.271,14.18,14.241,500000.0
2009-06-19 14:54:00,14.272,14.325,14.176,14.245,400000.0
2009-06-19 14:55:00,14.216,14.272,14.15,14.263,450000.0
2009-06-19 14:56:00,14.273,14.311,14.195,14.311,350000.0
2009-06-19 14:57:00,14.226,14.314,14.149,14.199,450000.0
2009-06-19 14:58:00,14.266,14.286,14.171,14.233,550000.0
2009-06-19 14:59:00,14.255,14.303,14.169,14.303,550000.0
2009-06-19 15:00:00,14.265,14.332,14.188,14.239,350000.0
2009-06-19 15:01:00,14.312,14.312,14.166,14.204,400000.0
2009-06-19 15:02:00,14.286,14.327,14.213,14.267,400000.0
2009-06-19 15:03:00,14.304,14.321,14.191,14.321,450000.0
2009-06-19 15:04:00,14.265,14.336,14.214,14.308,400000.0
2009-06-19 15:05:00,14.301,14.323,14.211,14.257,400000.0
2009-06-19 15:06:00,14.341,14.341,14.235,14.235,400000.0
2009-06-19 15:07:00,14.197,14.303,14.162,14.284,350000.0
2009-06-19 15:08:00,14.214,14.318,14.197,14.296,400000.0
2009-06-19 15:09:00,14.263,14.349,14.202,14.315,350000.0
2009-06-19 15:10:00,14.185,14.305,14.185,14.299,450000.0
2009-06-19 15:11:00,14.249,14.3,14.162,14.162,550000.0
2009-06-19 15:12:00,14.256,14.271,14.18,14.203,350000.0
2009-06-19 15:13:00,14.203,14.267,14.149,14.149,400000.0
2009-06-19 15:14:00,14.173,14.268,14.137,14.156,400000.0
2009-06-19 15:15:00,14.287,14.287,14.146,14.212,400000.0
2009-06-19 15:16:00,14.153,14.292,14.153,14.292,350000.0
2009-06-19 15:17:00,14.244,14.274,14.135,14.274,500000.0
2009-06-19 15:18:00,14.233,14.298,14.159,14.298,550000.0
2009-06-19 15:19:00,14.203,14.33,14.173,14.173,450000.0
2009-06-19 15:20:00,14.25,14.25,14.105,14.123,650000.0
2009-06-19 15:21:00,14.21,14.296,14.141,14.286,750000.0
2009-06-19 15:22:00,14.302,14.311,14.194,14.25,400000.0
2009-06-19 15:23:00,14.198,14.274,14.164,14.234,450000.0
2009-06-19 15:24:00,14.202,14.269,14.167,14.195,600000.0
2009-06-19 15:25:00,14.293,14.293,14.149,14.265,500000.0
2009-06-19 15:26:00,14.238,14.281,14.154,14.154,450000.0
2009-06-19 15:27:00,14.243,14.301,14.15,14.15,450000.0
2009-06-19 15:28:00,14.224,14.234,14.179,14.217,350000.0
2009-06-19 15:29:00,14.266,14.266,14.159,14.171,400000.0
2009-06-19 15:30:00,14.176,14.254,14.137,14.206,400000.0
2009-06-19 15:31:00,14.153,14.225,14.117,14.123,350000.0
2009-06-19 15:32:00,14.188,14.262,14.135,14.262,350000.0
2009-06-19 15:33:00,14.207,14.256,14.193,14.234,350000.0
2009-06-19 15:34:00,14.217,14.292,14.217,14.274,450000.0
2009-06-19 15:35:00,14.258,14.274,14.123,14.193,500000.0
2009-06-19 15:36:00,14.239,14.282,14.14,14.282,550000.0
2009-06-19 15:37:00,14.181,14.344,14.181,14.185,400000.0
2009-06-19 15:38:00,14.263,14.314,14.166,14.168,400000.0
2009-06-19 15:39:00,14.217,14.3,14.217,14.3,350000.0
2009-06-19 15:40:00,14.174,14.274,14.164,14.224,550000.0
2009-06-19 15:41:00,14.25,14.3,14.167,14.168,350000.0
2009-06-19 15:42:00,14.225,14.384,14.181,14.241,550000.0
2009-06-19 15:43:00,14.221,14.299,14.221,14.274,300000.0
2009-06-19 15:44:00,14.273,14.313,14.205,14.294,350000.0
2009-06-19 15:45:00,14.202,14.294,14.171,14.205,450000.0
2009-06-19 15:46:00,14.276,14.318,14.198,14.29,350000.0
2009-06-19 15:47:00,14.266,14.297,14.162,14.162,550000.0
2009-06-19 15:48:00,14.173,14.255,14.148,14.193,350000.0
2009-06-19 15:49:00,14.284,14.303,14.23,14.303,350000.0
2009-06-19 15:50:00,14.313,14.313,14.19,14.216,550000.0
2009-06-19 15:51:00,14.174,14.261,14.141,14.261,500000.0
2009-06-19 15:52:00,14.159,14.277,14.152,14.152,350000.0
2009-06-19 15:53:00,14.293,14.293,14.146,14.183,400000.0
2009-06-19 15:54:00,14.263,14.299,14.159,14.275,450000.0
2009-06-19 15:55:00,14.28,14.325,14.174,14.286,550000.0
2009-06-19 15:56:00,14.28,14.28,14.135,14.135,450000.0
2009-06-19 15:57:00,14.131,14.247,14.131,14.209,350000.0
2009-06-19 15:58:00,14.176,14.262,14.14,14.248,350000.0
2009-06-19 15:59:00,14.267,14.281,14.172,14.193,450000.0
2009-06-19 16:00:00,14.126,14.269,14.126,14.261,550000.0
2009-06-19 16:01:00,14.254,14.284,14.168,14.248,450000.0
2009-06-19 16:02:00,14.246,14.255,14.158,14.248,450000.0
2009-06-19 16:03:00,14.273,14.281,14.163,14.281,550000.0
2009-06-19 16:04:00,14.248,14.248,14.141,14.232,500000.0
2009-06-19 16:05:00,14.26,14.283,14.138,14.138,650000.0
2009-06-19 16:06:00,14.144,14.228,14.144,14.169,500000.0
2009-06-19 16:07:00,14.129,14.238,14.089,14.127,350000.0
2009-06-19 16:08:00,14.137,14.265,14.137,14.205,450000.0
2009-06-19 16:09:00,14.145,14.253,14.142,14.249,350000.0
2009-06-19 16:10:00,14.254,14.275,14.156,14.158,350000.0
2009-06-19 16:11:00,14.148,14.28,14.121,14.214,450000.0
2009-06-19 16:12:00,14.208,14.287,14.146,14.187,600000.0
2009-06-19 16:13:00,14.196,14.201,14.073,14.15,450000.0
2009-06-19 16:14:00,14.116,14.218,14.105,14.105,400000.0
2009-06-19 16:15:00,14.182,14.2,14.072,14.2,400000.0
2009-06-19 16:16:00,14.164,14.231,14.113,14.192,550000.0
2009-06-19 16:17:00,14.186,14.227,14.104,14.119,350000.0
2009-06-19 16:18:00,14.224,14.224,14.105,14.201,400000.0
2009-06-19 16:19:00,14.121,14.23,14.121,14.222,500000.0
2009-06-19 16:20:00,14.212,14.234,14.115,14.234,550000.0
2009-06-19 16:21:00,14.124,14.231,14.091,14.231,400000.0
2009-06-19 16:22:00,14.181,14.181,14.08,14.134,450000.0
2009-06-19 16:23:00,14.201,14.227,14.085,14.215,500000.0
2009-06-19 16:24:00,14.181,14.201,14.114,14.201,400000.0
2009-06-19 16:25:00,14.146,14.214,14.124,14.19,350000.0
2009-06-19 16:26:00,14.146,14.242,14.131,14.242,400000.0
2009-06-19 16:27:00,14.199,14.233,14.11,14.233,650000.0
2009-06-19 16:28:00,14.21,14.212,14.09,14.189,550000.0
2009-06-19 16:29:00,14.152,14.235,14.123,14.156,400000.0
2009-06-19 16:30:00,14.241,14.254,14.115,14.136,600000.0
2009-06-19 16:31:00,14.13,14.271,14.13,14.262,350000.0
2009-06-19 16:32:00,14.27,14.316,14.16,14.283,450000.0
2009-06-19 16:33:00,14.22,14.23,14.093,14.23,450000.0
2009-06-19 16:34:00,14.219,14.27,14.17,14.228,350000.0
2009-06-19 16:35:00,14.131,14.2,14.117,14.158,400000.0
2009-06-19 16:36:00,14.153,14.262,14.153,14.237,400000.0
2009-06-19 16:37:00,14.212,14.214,14.123,14.167,500000.0
2009-06-19 16:38:00,14.122,14.25,14.122,14.236,450000.0
2009-06-19 16:39:00,14.264,14.264,14.181,14.259,500000.0
2009-06-19 16:40:00,14.182,14.26,14.141,14.197,450000.0
2009-06-19 16:41:00,14.173,14.275,14.133,14.235,400000.0
2009-06-19 16:42:00,14.263,14.285,14.135,14.261,700000.0
2009-06-19 16:43:00,14.134,14.262,14.134,14.236,400000.0
2009-06-19 16:44:00,14.219,14.231,14.137,14.197,400000.0
2009-06-19 16:45:00,14.153,14.257,14.136,14.255,350000.0
2009-06-19 16:46:00,14.18,14.254,14.163,14.221,500000.0
2009-06-19 16:47:00,14.161,14.284,14.139,14.153,600000.0
2009-06-19 16:48:00,14.214,14.261,14.138,14.247,450000.0
2009-06-19 16:49:00,14.224,14.276,14.153,14.153,450000.0
2009-06-19 16:50:00,14.15,14.26,14.15,14.237,350000.0
2009-06-19 16:51:00,14.208,14.227,14.095,14.105,500000.0
2009-06-19 16:52:00,14.109,14.231,14.109,14.231,350000.0
2009-06-19 16:53:00,14.199,14.25,14.123,14.129,450000.0
2009-06-19 16:54:00,14.213,14.233,14.114,14.193,400000.0
2009-06-19 16:55:00,14.281,14.282,14.155,14.255,500000.0
2009-06-19 16:56:00,14.149,14.225,14.098,14.112,400000.0
2009-06-19 16:57:00,14.214,14.244,14.144,14.213,850000.0
2009-06-19 16:58:00,14.104,14.225,14.09,14.122,450000.0
2009-06-19 16:59:00,14.155,14.265,14.15,14.17,400000.0
2009-06-19 17:00:00,14.158,14.259,14.121,14.239,350000.0
2009-06-19 17:01:00,14.247,14.25,14.12,14.236,400000.0
2009-06-19 17:02:00,14.186,14.271,14.186,14.223,400000.0
2009-06-19 17:03:00,14.262,14.262,14.146,14.241,400000.0
2009-06-19 17:04:00,14.268,14.305,14.17,14.182,400000.0
2009-06-19 17:05:00,14.2,14.291,14.166,14.195,600000.0
2009-06-19 17:06:00,14.247,14.279,14.156,14.25,400000.0
2009-06-19 17:07:00,14.219,14.302,14.179,14.179,550000.0
2009-06-19 17:08:00,14.264,14.264,14.137,14.172,350000.0
2009-06-19 17:09:00,14.269,14.281,14.165,14.274,450000.0
2009-06-19 17:10:00,14.266,14.273,14.19,14.248,400000.0
2009-06-19 17:11:00,14.238,14.305,14.132,14.132,400000.0
2009-06-19 17:12:00,14.143,14.231,14.139,14.224,400000.0
2009-06-19 17:13:00,14.157,14.307,14.146,14.146,600000.0
2009-06-19 17:14:00,14.18,14.267,14.122,14.122,350000.0
2009-06-19 17:15:00,14.152,14.261,14.151,14.251,350000.0
2009-06-19 17:16:00,14.163,14.218,14.105,14.155,500000.0
2009-06-19 17:17:00,14.166,14.254,14.116,14.179,400000.0
2009-06-19 17:18:00,14.164,14.276,14.135,14.242,400000.0
2009-06-19 17:19:00,14.194,14.248,14.114,14.159,550000.0
2009-06-19 17:20:00,14.256,14.256,14.111,14.131,350000.0
2009-06-19 17:21:00,14.231,14.231,14.111,14.158,350000.0
2009-06-19 17:22:00,14.148,14.238,14.081,14.117,450000.0
2009-06-19 17:23:00,14.2,14.225,14.107,14.118,400000.0
2009-06-19 17:24:00,14.126,14.274,14.114,14.23,550000.0
2009-06-19 17:25:00,14.237,14.244,14.099,14.191,450000.0
2009-06-19 17:26:00,14.138,14.254,14.129,14.205,450000.0
2009-06-19 17:27:00,14.244,14.268,14.156,14.217,650000.0
2009-06-19 17:28:00,14.102,14.245,14.102,14.222,350000.0
2009-06-19 17:29:00,14.17,14.247,14.143,14.247,400000.0
2009-06-19 17:30:00,14.145,14.246,14.119,14.206,450000.0
2009-06-19 17:31:00,14.179,14.202,14.079,14.194,600000.0
2009-06-19 17:32:00,14.196,14.219,14.09,14.219,500000.0
2009-06-19 17:33:00,14.24,14.254,14.117,14.254,350000.0
2009-06-19 17:34:00,14.166,14.251,14.12,14.168,400000.0
2009-06-19 17:35:00,14.261,14.288,14.158,14.19,500000.0
2009-06-19 17:36:00,14.135,14.252,14.135,14.252,350000.0
2009-06-19 17:37:00,14.209,14.27,14.135,14.203,350000.0
2009-06-19 17:38:00,14.265,14.305,14.16,14.16,500000.0
2009-06-19 17:39:00,14.225,14.275,14.122,14.275,600000.0
2009-06-19 17:40:00,14.214,14.246,14.128,14.246,550000.0
2009-06-19 17:41:00,14.269,14.292,14.129,14.287,750000.0
2009-06-19 17:42:00,14.273,14.282,14.161,14.214,400000.0
2009-06-19 17:43:00,14.289,14.289,14.147,14.245,450000.0
2009-06-19 17:44:00,14.22,14.231,14.1,14.122,650000.0
2009-06-19 17:45:00,14.184,14.283,14.162,14.203,550000.0
2009-06-19 17:46:00,14.202,14.266,14.15,14.181,350000.0
2009-06-19 17:47:00,14.21,14.307,14.16,14.163,400000.0
2009-06-19 17:48:00,14.204,14.278,14.179,14.247,450000.0
2009-06-19 17:49:00,14.168,14.302,14.168,14.275,650000.0
2009-06-19 17:50:00,14.253,14.279,14.183,14.211,500000.0
2009-06-19 17:51:00,14.242,14.323,14.214,14.303,550000.0
2009-06-19 17:52:00,14.292,14.331,14.18,14.284,450000.0
2009-06-19 17:53:00,14.244,14.302,14.171,14.298,550000.0
2009-06-19 17:54:00,14.252,14.327,14.233,14.26,350000.0
2009-06-19 17:55:00,14.293,14.343,14.201,14.251,550000.0
2009-06-19 17:56:00,14.249,14.352,14.236,14.301,500000.0
2009-06-19 17:57:00,14.27,14.347,14.21,14.347,400000.0
2009-06-19 17:58:00,14.349,14.349,14.245,14.31,400000.0
2009-06-19 17:59:00,14.329,14.335,14.23,14.256,600000.0
2009-06-19 18:00:00,14.259,14.344,14.203,14.343,450000.0
2009-06-19 18:01:00,14.237,14.34,14.237,14.267,400000.0
2009-06-19 18:02:00,14.303,14.31,14.259,14.31,350000.0
2009-06-19 18:03:00,14.308,14.362,14.235,14.318,550000.0
2009-06-19 18:04:00,14.293,14.349,14.202,14.342,450000.0
2009-06-19 18:05:00,14.29,14.354,14.206,14.318,750000.0
2009-06-19 18:06:00,14.264,14.292,14.147,14.209,450000.0
2009-06-19 18:07:00,14.283,14.358,14.191,14.307,400000.0
2009-06-19 18:08:00,14.188,14.333,14.188,14.317,400000.0
2009-06-19 18:09:00,14.301,14.334,14.204,14.204,800000.0
2009-06-19 18:10:00,14.232,14.327,14.16,14.264,400000.0
2009-06-19 18:11:00,14.222,14.347,14.194,14.194,400000.0
2009-06-19 18:12:00,14.222,14.276,14.192,14.192,350000.0
2009-06-19 18:13:00,14.265,14.272,14.147,14.238,400000.0
2009-06-19 18:14:00,14.202,14.285,14.197,14.28,450000.0
2009-06-19 18:15:00,14.187,14.201,14.167,14.176,300000.0
2009-06-19 18:16:00,14.211,14.25,14.161,14.237,400000.0
2009-06-19 18:17:00,14.238,14.262,14.159,14.262,350000.0
2009-06-19 18:18:00,14.215,14.291,14.151,14.151,550000.0
2009-06-19 18:19:00,14.267,14.318,14.186,14.186,400000.0
2009-06-19 18:20:00,14.196,14.311,14.196,14.234,550000.0
2009-06-19 18:21:00,14.196,14.23,14.133,14.157,500000.0
2009-06-19 18:22:00,14.198,14.325,14.156,14.213,550000.0
2009-06-19 18:23:00,14.156,14.221,14.14,14.154,1600000.0
2009-06-19 18:24:00,14.252,14.326,14.158,14.166,1450000.0
2009-06-19 18:25:00,14.156,14.265,14.12,14.163,1950000.0
2009-06-19 18:26:00,14.172,14.244,14.172,14.209,400000.0
2009-06-19 18:27:00,14.182,14.201,14.15,14.197,350000.0
2009-06-19 18:28:00,14.191,14.287,14.187,14.246,400000.0
2009-06-19 18:29:00,14.191,14.273,14.139,14.139,450000.0
2009-06-19 18:30:00,14.16,14.33,14.16,14.182,1400000.0
2009-06-19 18:31:00,14.182,14.287,14.165,14.167,1550000.0
2009-06-19 18:32:00,14.229,14.241,14.12,14.221,400000.0
2009-06-19 18:33:00,14.229,14.229,14.147,14.188,350000.0
2009-06-19 18:34:00,14.229,14.266,14.144,14.181,400000.0
2009-06-19 18:35:00,14.148,14.231,14.102,14.171,1500000.0
2009-06-19 18:36:00,14.222,14.246,14.128,14.246,350000.0
2009-06-19 18:37:00,14.135,14.223,14.105,14.162,400000.0
2009-06-19 18:38:00,14.07,14.139,14.026,14.122,400000.0
2009-06-19 18:39:00,14.11,14.129,14.027,14.087,350000.0
2009-06-19 18:40:00,14.102,14.168,14.076,14.095,1800000.0
2009-06-19 18:41:00,14.062,14.154,14.045,14.092,1650000.0
2009-06-19 18:42:00,14.1,14.115,14.051,14.107,1500000.0
2009-06-19 18:43:00,14.118,14.149,14.017,14.149,1500000.0
2009-06-19 18:44:00,14.078,14.148,14.027,14.128,400000.0
2009-06-19 18:45:00,14.109,14.16,14.037,14.122,350000.0
2009-06-19 18:46:00,14.131,14.152,14.015,14.084,1450000.0
2009-06-19 18:47:00,14.106,14.179,14.041,14.163,550000.0
2009-06-19 18:48:00,14.097,14.139,14.045,14.098,1900000.0
2009-06-19 18:49:00,14.077,14.135,13.985,14.074,450000.0
2009-06-19 18:50:00,14.076,14.146,14.05,14.065,500000.0
2009-06-19 18:51:00,14.108,14.141,14.014,14.117,550000.0
2009-06-19 18:52:00,14.104,14.171,14.0,14.13,500000.0
2009-06-19 18:53:00,14.099,14.137,14.069,14.135,1250000.0
2009-06-19 18:54:00,14.135,14.163,14.09,14.123,1800000.0
2009-06-19 18:55:00,14.157,14.157,14.072,14.129,450000.0
2009-06-19 18:56:00,14.103,14.143,14.028,14.075,1300000.0
2009-06-19 18:57:00,14.023,14.136,14.023,14.067,400000.0
2009-06-19 18:58:00,14.102,14.127,14.034,14.123,1250000.0
2009-06-19 18:59:00,14.077,14.14,14.035,14.126,1500000.0
2009-06-19 19:00:00,14.144,14.144,13.997,14.063,450000.0
2009-06-19 19:01:00,14.145,14.174,14.017,14.06,550000.0
2009-06-19 19:02:00,14.143,14.143,14.057,14.058,350000.0
2009-06-19 19:03:00,14.067,14.118,14.02,14.036,400000.0
2009-06-19 19:04:00,14.1,14.124,14.082,14.082,350000.0
2009-06-19 19:05:00,14.04,14.13,13.988,14.13,400000.0
2009-06-19 19:06:00,14.036,14.145,14.036,14.076,350000.0
2009-06-19 19:07:00,14.149,14.173,14.049,14.109,550000.0
2009-06-19 19:08:00,14.103,14.144,14.016,14.052,350000.0
2009-06-19 19:09:00,14.03,14.123,14.03,14.062,550000.0
2009-06-19 19:10:00,14.161,14.161,14.043,14.079,350000.0
2009-06-19 19:11:00,14.087,14.136,14.044,14.05,300000.0
2009-06-19 19:12:00,14.112,14.144,14.051,14.144,350000.0
2009-06-19 19:13:00,14.134,14.169,14.079,14.169,350000.0
2009-06-19 19:14:00,14.091,14.169,14.079,14.169,350000.0
2009-06-19 19:15:00,14.099,14.168,14.068,14.14,400000.0
2009-06-19 19:16:00,14.129,14.161,14.059,14.059,350000.0
2009-06-19 19:17:00,14.142,14.162,14.044,14.144,350000.0
2009-06-19 19:18:00,14.061,14.181,14.046,14.088,350000.0
2009-06-19 19:19:00,14.175,14.21,14.075,14.21,350000.0
2009-06-19 19:20:00,14.066,14.186,14.066,14.163,400000.0
2009-06-19 19:21:00,14.142,14.173,14.053,14.077,550000.0
2009-06-19 19:22:00,14.162,14.162,14.058,14.128,400000.0
2009-06-19 19:23:00,14.061,14.168,14.061,14.116,400000.0
2009-06-19 19:24:00,14.081,14.197,14.081,14.177,550000.0
2009-06-19 19:25:00,14.123,14.222,14.071,14.099,550000.0
2009-06-19 19:26:00,14.131,14.21,14.111,14.111,450000.0
2009-06-19 19:27:00,14.138,14.185,14.077,14.077,350000.0
2009-06-19 19:28:00,14.19,14.19,14.19,14.19,500000.0
2009-06-19 19:29:00,14.193,14.214,14.102,14.107,500000.0
2009-06-19 19:30:00,14.212,14.212,14.066,14.194,350000.0
2009-06-19 19:31:00,14.205,14.23,14.145,14.221,400000.0
2009-06-19 19:32:00,14.197,14.197,14.037,14.172,350000.0
2009-06-19 19:33:00,14.151,14.201,14.097,14.18,350000.0
2009-06-19 19:35:00,14.181,14.201,14.076,14.201,550000.0
2009-06-19 19:36:00,14.178,14.209,14.082,14.127,350000.0
2009-06-19 19:37:00,14.144,14.216,14.097,14.179,350000.0
2009-06-19 19:38:00,14.173,14.173,14.029,14.162,400000.0
2009-06-19 19:39:00,14.202,14.202,14.073,14.099,400000.0
2009-06-19 19:40:00,14.087,14.197,14.065,14.197,550000.0
2009-06-19 19:41:00,14.183,14.21,14.105,14.154,250000.0
2009-06-19 19:42:00,14.153,14.182,14.053,14.053,550000.0
2009-06-19 19:43:00,14.073,14.167,14.021,14.141,400000.0
2009-06-19 19:44:00,14.207,14.229,14.113,14.113,400000.0
2009-06-19 19:45:00,14.094,14.194,14.094,14.167,500000.0
2009-06-19 19:46:00,14.108,14.146,14.023,14.125,550000.0
2009-06-19 19:47:00,14.094,14.172,14.094,14.155,350000.0
2009-06-19 19:48:00,14.142,14.146,14.075,14.146,400000.0
2009-06-19 19:49:00,14.114,14.204,14.068,14.18,400000.0
2009-06-19 19:50:00,14.139,14.155,14.027,14.052,550000.0
2009-06-19 19:51:00,14.177,14.177,14.026,14.097,400000.0
2009-06-19 19:52:00,14.085,14.179,14.047,14.175,350000.0
2009-06-19 19:53:00,14.147,14.147,14.096,14.096,400000.0
2009-06-19 19:54:00,14.071,14.18,14.033,14.159,350000.0
2009-06-19 19:55:00,14.063,14.151,14.052,14.151,350000.0
2009-06-19 19:56:00,14.072,14.178,14.061,14.178,350000.0
2009-06-19 19:57:00,14.135,14.185,14.054,14.185,400000.0
2009-06-19 19:58:00,14.12,14.155,14.006,14.155,450000.0
2009-06-19 19:59:00,14.124,14.167,14.059,14.059,350000.0
2009-06-19 20:00:00,14.167,14.167,14.058,14.145,400000.0
2009-06-19 20:01:00,14.13,14.174,14.016,14.141,400000.0
2009-06-19 20:02:00,14.112,14.188,14.076,14.175,400000.0
2009-06-19 20:03:00,14.137,14.168,14.106,14.111,300000.0
2009-06-19 20:04:00,14.096,14.175,14.032,14.175,400000.0
2009-06-19 20:05:00,14.09,14.172,14.035,14.035,350000.0
2009-06-19 20:07:00,14.105,14.218,14.061,14.119,500000.0
2009-06-19 20:08:00,14.178,14.179,14.042,14.119,300000.0
2009-06-19 20:10:00,14.147,14.184,14.054,14.153,550000.0
2009-06-19 20:12:00,14.142,14.155,14.052,14.07,400000.0
2009-06-19 20:13:00,14.078,14.154,14.023,14.121,350000.0
2009-06-19 20:14:00,14.075,14.158,14.019,14.158,500000.0
2009-06-19 20:16:00,14.144,14.144,14.09,14.113,400000.0
2009-06-19 20:17:00,14.138,14.145,14.042,14.052,500000.0
2009-06-19 20:18:00,14.121,14.158,14.038,14.153,350000.0
2009-06-19 20:19:00,14.11,14.2,14.038,14.096,550000.0
2009-06-19 20:20:00,14.132,14.146,14.007,14.107,400000.0
2009-06-19 20:21:00,14.098,14.173,14.04,14.043,450000.0
2009-06-19 20:22:00,14.144,14.199,14.073,14.073,400000.0
2009-06-19 20:24:00,14.132,14.132,14.015,14.12,400000.0
2009-06-19 20:25:00,14.031,14.107,14.018,14.031,350000.0
2009-06-19 20:26:00,14.044,14.176,14.044,14.176,350000.0
2009-06-19 20:27:00,14.129,14.129,13.997,14.125,400000.0
2009-06-19 20:28:00,14.127,14.161,14.024,14.034,350000.0
2009-06-19 20:29:00,14.046,14.187,14.046,14.154,350000.0
2009-06-19 20:30:00,14.151,14.151,14.019,14.024,300000.0
2009-06-19 20:31:00,14.13,14.13,14.03,14.03,100000.0
2009-06-19 20:32:00,14.129,14.129,14.091,14.091,100000.0
2009-06-19 20:33:00,14.058,14.154,14.049,14.154,200000.0
2009-06-19 20:34:00,14.148,14.148,14.07,14.126,350000.0
2009-06-19 20:35:00,14.12,14.12,14.12,14.12,100000.0
2009-06-19 20:36:00,14.11,14.128,14.11,14.128,100000.0
2009-06-19 20:37:00,14.035,14.155,13.991,14.155,550000.0
2009-06-19 20:38:00,14.12,14.12,14.12,14.12,350000.0
2009-06-19 20:39:00,14.062,14.151,14.03,14.118,350000.0
2009-06-19 20:40:00,14.108,14.169,14.042,14.169,550000.0
2009-06-19 20:41:00,14.111,14.158,14.111,14.128,150000.0
2009-06-19 20:42:00,14.082,14.206,14.082,14.162,400000.0
2009-06-19 20:44:00,14.115,14.163,14.025,14.141,400000.0
2009-06-19 20:45:00,14.077,14.147,14.044,14.044,400000.0
2009-06-19 20:46:00,14.059,14.163,14.026,14.087,300000.0
2009-06-19 20:47:00,14.12,14.12,14.12,14.12,350000.0
2009-06-19 20:49:00,14.092,14.146,13.963,14.146,350000.0
2009-06-19 20:50:00,14.029,14.167,14.029,14.044,400000.0
2009-06-19 20:51:00,14.114,14.184,14.036,14.157,550000.0
2009-06-19 20:52:00,14.044,14.169,14.044,14.101,400000.0
2009-06-19 20:53:00,14.099,14.141,13.993,14.005,350000.0
2009-06-19 20:54:00,14.119,14.178,14.042,14.178,350000.0
2009-06-19 20:55:00,14.165,14.169,14.049,14.049,400000.0
2009-06-19 20:56:00,14.095,14.15,14.053,14.053,300000.0
2009-06-19 20:57:00,14.139,14.188,14.058,14.188,350000.0
2009-06-19 20:58:00,14.084,14.17,14.033,14.094,400000.0
2009-06-19 20:59:00,14.156,14.167,13.984,14.017,350000.0
2009-06-19 21:00:00,14.086,14.196,14.086,14.118,650000.0
2009-06-19 21:01:00,14.039,14.143,14.007,14.143,450000.0
2009-06-19 21:02:00,14.198,14.198,14.08,14.127,500000.0
2009-06-19 21:03:00,14.09,14.188,14.078,14.117,550000.0
2009-06-19 21:04:00,14.181,14.194,14.128,14.174,300000.0
2009-06-19 21:05:00,14.115,14.176,14.058,14.058,450000.0
2009-06-19 21:06:00,14.1,14.191,14.078,14.177,600000.0
2009-06-19 21:07:00,14.129,14.257,14.071,14.071,700000.0
2009-06-19 21:08:00,14.184,14.184,14.053,14.15,400000.0
2009-06-19 21:09:00,14.085,14.175,14.056,14.14,550000.0
2009-06-19 21:10:00,14.148,14.183,14.052,14.094,800000.0
2009-06-19 21:11:00,14.111,14.179,14.086,14.09,400000.0
2009-06-19 21:12:00,14.122,14.206,14.077,14.172,450000.0
2009-06-19 21:13:00,14.173,14.226,14.101,14.126,550000.0
2009-06-19 21:14:00,14.144,14.188,14.057,14.165,550000.0
2009-06-19 21:15:00,14.179,14.179,14.079,14.083,350000.0
2009-06-19 21:19:00,14.149,14.174,14.058,14.149,400000.0
2009-06-19 21:20:00,14.164,14.166,14.007,14.053,950000.0
2009-06-19 21:24:00,14.137,14.21,14.098,14.203,550000.0
2009-06-19 21:25:00,14.167,14.19,14.076,14.19,250000.0
2009-06-19 21:26:00,14.193,14.193,14.082,14.167,450000.0
2009-06-19 21:28:00,14.108,14.171,14.049,14.167,600000.0
2009-06-19 21:29:00,14.182,14.182,14.044,14.13,700000.0
2009-06-19 21:30:00,14.148,14.158,14.058,14.058,550000.0
2009-06-19 21:33:00,14.08,14.167,14.08,14.167,150000.0
2009-06-19 21:35:00,14.098,14.185,14.096,14.096,350000.0
2009-06-19 21:36:00,14.108,14.209,14.078,14.125,350000.0
2009-06-19 21:37:00,14.141,14.143,14.071,14.071,350000.0
2009-06-19 21:38:00,14.056,14.17,14.022,14.084,400000.0
2009-06-19 21:39:00,14.104,14.217,14.079,14.176,300000.0
2009-06-19 21:40:00,14.053,14.174,14.053,14.174,750000.0
2009-06-19 21:41:00,14.189,14.189,14.077,14.094,550000.0
2009-06-19 21:42:00,14.145,14.183,14.12,14.172,350000.0
2009-06-19 21:43:00,14.093,14.198,14.079,14.135,400000.0
2009-06-19 21:46:00,14.163,14.191,14.085,14.096,250000.0
2009-06-19 21:47:00,14.103,14.185,14.04,14.04,500000.0
2009-06-19 21:48:00,14.191,14.191,14.077,14.077,350000.0
2009-06-19 21:49:00,14.144,14.176,14.05,14.176,250000.0
2009-06-19 21:50:00,14.17,14.203,14.081,14.165,900000.0
2009-06-19 21:51:00,14.184,14.184,14.057,14.155,500000.0
2009-06-19 21:52:00,14.14,14.186,14.093,14.178,350000.0
2009-06-19 21:53:00,14.153,14.168,14.033,14.102,750000.0
2009-06-19 21:54:00,14.16,14.16,14.16,14.16,350000.0
2009-06-19 21:56:00,14.17,14.17,14.17,14.17,350000.0
2009-06-19 21:57:00,14.206,14.218,14.099,14.113,350000.0
2009-06-19 21:59:00,14.077,14.204,14.077,14.193,700000.0
2009-06-19 22:00:00,14.158,14.189,14.101,14.138,400000.0
2009-06-19 22:01:00,14.183,14.2,14.084,14.084,550000.0
2009-06-19 22:02:00,14.158,14.214,14.038,14.077,500000.0
2009-06-19 22:03:00,14.133,14.224,14.088,14.088,400000.0
2009-06-19 22:04:00,14.132,14.194,14.048,14.186,500000.0
2009-06-19 22:05:00,14.195,14.229,14.08,14.094,400000.0
2009-06-19 22:06:00,14.087,14.192,14.078,14.078,400000.0
2009-06-19 22:07:00,14.142,14.206,14.124,14.206,300000.0
2009-06-19 22:08:00,14.149,14.196,14.109,14.115,300000.0
2009-06-19 22:10:00,14.106,14.202,14.106,14.202,150000.0
2009-06-19 22:11:00,14.206,14.206,14.11,14.116,300000.0
2009-06-19 22:12:00,14.164,14.189,14.091,14.16,500000.0
2009-06-19 22:15:00,14.123,14.222,14.123,14.166,250000.0
2009-06-19 22:16:00,14.115,14.115,14.058,14.058,100000.0
2009-06-19 22:19:00,14.193,14.195,14.089,14.156,550000.0
2009-06-19 22:20:00,14.181,14.181,14.048,14.163,600000.0
2009-06-19 22:21:00,14.16,14.16,14.16,14.16,150000.0
2009-06-19 22:22:00,14.169,14.171,14.169,14.171,150000.0
2009-06-19 22:23:00,14.216,14.224,14.13,14.13,200000.0
2009-06-19 22:24:00,14.168,14.201,14.114,14.169,500000.0
2009-06-19 22:25:00,14.193,14.193,14.09,14.186,300000.0
2009-06-19 22:26:00,14.108,14.2,14.105,14.2,200000.0
2009-06-19 22:27:00,14.18,14.18,14.18,14.18,550000.0
2009-06-19 22:29:00,14.174,14.203,14.092,14.144,550000.0
2009-06-19 22:30:00,14.179,14.183,14.147,14.147,150000.0
2009-06-19 22:32:00,14.189,14.189,14.078,14.177,300000.0
2009-06-19 22:33:00,14.126,14.178,14.077,14.178,300000.0
2009-06-19 22:34:00,14.139,14.145,14.095,14.095,200000.0
2009-06-19 22:37:00,14.19,14.214,14.134,14.184,550000.0
2009-06-19 22:39:00,14.17,14.17,14.17,14.17,350000.0
2009-06-19 22:40:00,14.109,14.166,14.08,14.08,350000.0
2009-06-19 22:42:00,14.117,14.204,14.074,14.105,700000.0
2009-06-19 22:44:00,14.212,14.284,14.108,14.108,400000.0
2009-06-19 22:45:00,14.155,14.202,14.092,14.151,350000.0
2009-06-19 22:46:00,14.182,14.212,14.12,14.184,600000.0
2009-06-19 22:47:00,14.166,14.168,14.115,14.115,150000.0
2009-06-19 22:48:00,14.182,14.21,14.097,14.097,150000.0
2009-06-19 22:50:00,14.188,14.188,14.188,14.188,100000.0
2009-06-19 22:51:00,14.198,14.203,14.105,14.203,400000.0
2009-06-21 23:00:00,14.177,14.182,14.041,14.149,800000.0
2009-06-21 23:01:00,14.203,14.209,14.125,14.209,300000.0
2009-06-21 23:10:00,14.125,14.18,14.048,14.078,1050000.0
2009-06-21 23:20:00,14.143,14.183,14.059,14.143,700000.0
2009-06-21 23:21:00,14.139,14.139,13.998,14.027,350000.0
2009-06-21 23:25:00,14.085,14.141,14.015,14.015,200000.0
2009-06-21 23:28:00,14.009,14.126,14.009,14.126,150000.0
2009-06-21 23:30:00,14.065,14.175,14.065,14.175,700000.0
2009-06-21 23:32:00,14.182,14.182,14.099,14.099,200000.0
2009-06-21 23:40:00,14.114,14.183,14.042,14.056,1650000.0
2009-06-21 23:50:00,14.182,14.182,14.099,14.099,200000.0
2009-06-21 23:54:00,14.042,14.14,14.042,14.099,200000.0
2009-06-21 23:57:00,14.07,14.144,14.07,14.071,150000.0
2009-06-21 23:59:00,14.118,14.118,14.027,14.065,550000.0
2009-06-22 00:00:00,14.093,14.174,14.078,14.157,450000.0
2009-06-22 00:01:00,14.191,14.191,14.11,14.11,400000.0
2009-06-22 00:02:00,14.098,14.191,14.076,14.116,550000.0
2009-06-22 00:03:00,14.088,14.169,14.086,14.143,350000.0
2009-06-22 00:04:00,14.126,14.167,14.068,14.138,350000.0
2009-06-22 00:05:00,14.096,14.193,14.072,14.16,450000.0
2009-06-22 00:06:00,14.14,14.14,14.14,14.14,100000.0
2009-06-22 00:07:00,14.18,14.18,14.103,14.103,100000.0
2009-06-22 00:08:00,14.152,14.154,14.152,14.154,100000.0
2009-06-22 00:09:00,14.187,14.194,14.164,14.194,300000.0
2009-06-22 00:10:00,14.113,14.165,14.085,14.145,500000.0
2009-06-22 00:11:00,14.165,14.165,14.138,14.138,150000.0
2009-06-22 00:12:00,14.107,14.141,14.054,14.093,400000.0
2009-06-22 00:13:00,14.1,14.122,14.003,14.056,400000.0
2009-06-22 00:14:00,14.124,14.124,14.121,14.121,100000.0
2009-06-22 00:15:00,13.993,14.095,13.993,14.091,350000.0
2009-06-22 00:16:00,14.076,14.145,14.024,14.024,400000.0
2009-06-22 00:17:00,14.072,14.122,14.039,14.046,450000.0
2009-06-22 00:18:00,14.046,14.122,14.012,14.092,300000.0
2009-06-22 00:19:00,14.101,14.129,13.993,14.127,400000.0
2009-06-22 00:20:00,14.07,14.121,14.049,14.118,250000.0
2009-06-22 00:21:00,14.104,14.139,14.096,14.097,250000.0
2009-06-22 00:22:00,14.041,14.118,14.041,14.118,350000.0
2009-06-22 00:23:00,14.129,14.129,14.04,14.078,450000.0
2009-06-22 00:24:00,14.126,14.126,14.059,14.059,250000.0
2009-06-22 00:25:00,14.025,14.121,13.979,13.979,250000.0
2009-06-22 00:26:00,14.075,14.121,13.988,14.121,400000.0
2009-06-22 00:27:00,14.143,14.143,14.005,14.1,350000.0
2009-06-22 00:28:00,14.1,14.1,14.1,14.1,750000.0
2009-06-22 00:29:00,14.114,14.14,14.004,14.095,750000.0
2009-06-22 00:30:00,14.105,14.159,13.997,14.057,350000.0
2009-06-22 00:31:00,14.119,14.14,14.08,14.14,400000.0
2009-06-22 00:32:00,14.116,14.148,14.065,14.119,500000.0
2009-06-22 00:35:00,14.154,14.155,14.076,14.155,250000.0
2009-06-22 00:36:00,14.087,14.171,14.056,14.143,400000.0
2009-06-22 00:37:00,14.014,14.106,14.006,14.036,550000.0
2009-06-22 00:38:00,14.126,14.144,14.008,14.144,550000.0
2009-06-22 00:40:00,14.104,14.123,13.982,14.123,1400000.0
2009-06-22 00:41:00,14.104,14.145,14.065,14.087,550000.0
2009-06-22 00:42:00,13.991,14.111,13.991,14.081,250000.0
2009-06-22 00:43:00,14.1,14.13,14.009,14.089,400000.0
2009-06-22 00:45:00,14.146,14.146,14.069,14.125,300000.0
2009-06-22 00:50:00,14.077,14.123,13.957,14.123,600000.0
2009-06-22 00:51:00,14.056,14.115,13.936,14.115,450000.0
2009-06-22 00:52:00,14.021,14.122,14.021,14.122,150000.0
2009-06-22 00:53:00,14.05,14.156,14.034,14.113,700000.0
2009-06-22 00:54:00,13.931,14.093,13.904,13.951,500000.0
2009-06-22 00:55:00,13.99,14.074,13.99,14.054,300000.0
2009-06-22 00:56:00,14.086,14.086,13.935,13.935,400000.0
2009-06-22 00:57:00,14.063,14.1,13.974,14.049,500000.0
2009-06-22 00:58:00,14.066,14.09,13.973,14.09,350000.0
2009-06-22 00:59:00,14.064,14.096,14.008,14.075,500000.0
2009-06-22 01:00:00,13.965,14.07,13.965,14.058,250000.0
2009-06-22 01:01:00,14.061,14.079,14.061,14.079,100000.0
2009-06-22 01:02:00,14.027,14.143,14.019,14.143,200000.0
2009-06-22 01:03:00,14.048,14.098,13.948,14.09,350000.0
2009-06-22 01:04:00,14.048,14.072,13.975,14.072,400000.0
2009-06-22 01:05:00,14.033,14.166,14.033,14.147,200000.0
2009-06-22 01:06:00,13.922,14.059,13.922,14.022,450000.0
2009-06-22 01:07:00,13.956,14.129,13.952,14.125,350000.0
2009-06-22 01:08:00,14.031,14.031,14.031,14.031,100000.0
2009-06-22 01:09:00,14.041,14.041,14.041,14.041,50000.0
2009-06-22 01:10:00,14.009,14.121,13.984,14.085,650000.0
2009-06-22 01:11:00,14.061,14.061,14.061,14.061,50000.0
2009-06-22 01:12:00,13.915,14.07,13.907,14.07,300000.0
2009-06-22 01:13:00,14.045,14.065,13.989,13.989,450000.0
2009-06-22 01:14:00,14.044,14.044,14.008,14.008,100000.0
2009-06-22 01:15:00,14.054,14.054,14.054,14.054,50000.0
2009-06-22 01:16:00,14.061,14.061,13.926,14.026,400000.0
2009-06-22 01:17:00,14.074,14.074,14.053,14.053,100000.0
2009-06-22 01:18:00,14.072,14.072,13.908,13.932,350000.0
2009-06-22 01:19:00,13.961,14.059,13.961,14.059,100000.0
2009-06-22 01:20:00,14.048,14.081,13.971,14.081,750000.0
2009-06-22 01:21:00,13.995,14.061,13.986,14.036,400000.0
2009-06-22 01:22:00,14.023,14.13,13.972,13.976,650000.0
2009-06-22 01:23:00,14.057,14.08,13.991,14.047,500000.0
2009-06-22 01:24:00,13.917,14.041,13.917,13.991,300000.0
2009-06-22 01:25:00,14.084,14.084,14.084,14.084,50000.0
2009-06-22 01:26:00,14.045,14.07,13.985,14.034,500000.0
2009-06-22 01:27:00,13.974,14.093,13.917,14.093,400000.0
2009-06-22 01:28:00,14.053,14.097,13.971,14.028,350000.0
2009-06-22 01:29:00,14.038,14.038,13.873,14.032,500000.0
2009-06-22 01:30:00,14.058,14.084,13.959,14.023,400000.0
2009-06-22 01:31:00,14.088,14.102,13.965,14.087,400000.0
2009-06-22 01:32:00,14.071,14.104,13.931,14.104,400000.0
2009-06-22 01:33:00,14.054,14.078,14.054,14.078,200000.0
2009-06-22 01:34:00,14.012,14.111,13.972,14.084,300000.0
2009-06-22 01:35:00,13.982,14.078,13.951,14.027,500000.0
2009-06-22 01:36:00,14.04,14.05,14.04,14.05,350000.0
2009-06-22 01:37:00,14.054,14.084,13.964,14.079,350000.0
2009-06-22 01:38:00,14.053,14.094,13.938,14.031,400000.0
2009-06-22 01:39:00,14.049,14.138,14.03,14.138,300000.0
2009-06-22 01:40:00,14.059,14.075,13.985,14.075,400000.0
2009-06-22 01:42:00,14.061,14.096,14.018,14.081,400000.0
2009-06-22 01:44:00,13.966,14.081,13.928,14.074,700000.0
2009-06-22 01:45:00,13.958,14.087,13.958,14.007,800000.0
2009-06-22 01:46:00,14.017,14.058,13.926,14.043,400000.0
2009-06-22 01:47:00,14.025,14.086,14.009,14.086,850000.0
2009-06-22 01:48:00,14.036,14.065,14.024,14.065,250000.0
2009-06-22 01:49:00,14.134,14.134,14.04,14.121,550000.0
2009-06-22 01:50:00,14.076,14.13,13.995,14.085,500000.0
2009-06-22 01:51:00,14.047,14.083,13.955,14.074,400000.0
2009-06-22 01:52:00,14.003,14.071,13.972,14.053,400000.0
2009-06-22 01:53:00,14.004,14.088,13.965,14.084,350000.0
2009-06-22 01:54:00,14.058,14.058,14.026,14.031,300000.0
2009-06-22 01:55:00,14.046,14.054,13.94,14.045,600000.0
2009-06-22 01:56:00,14.033,14.061,13.976,13.987,400000.0
2009-06-22 01:57:00,14.046,14.066,13.947,13.947,650000.0
2009-06-22 01:58:00,14.07,14.103,14.015,14.063,500000.0
2009-06-22 01:59:00,14.06,14.07,14.06,14.06,500000.0
2009-06-22 02:00:00,14.07,14.07,14.06,14.06,500000.0
2009-06-22 02:01:00,14.062,14.078,13.985,14.032,500000.0
2009-06-22 02:02:00,13.963,14.09,13.963,14.028,650000.0
2009-06-22 02:03:00,14.006,14.091,13.998,14.063,400000.0
2009-06-22 02:04:00,14.048,14.098,13.989,14.056,600000.0
2009-06-22 02:05:00,14.032,14.053,14.021,14.021,300000.0
2009-06-22 02:06:00,14.053,14.058,13.927,13.974,350000.0
2009-06-22 02:07:00,14.033,14.059,13.964,14.014,400000.0
2009-06-22 02:08:00,14.05,14.05,13.932,13.932,100000.0
2009-06-22 02:09:00,14.075,14.079,13.975,14.041,500000.0
2009-06-22 02:10:00,14.027,14.059,13.963,14.059,550000.0
2009-06-22 02:11:00,14.022,14.022,13.985,14.006,250000.0
2009-06-22 02:12:00,14.054,14.054,13.967,13.971,850000.0
2009-06-22 02:13:00,14.019,14.048,13.909,14.018,400000.0
2009-06-22 02:14:00,13.94,14.029,13.895,13.895,800000.0
2009-06-22 02:15:00,14.039,14.039,13.878,13.932,700000.0
2009-06-22 02:16:00,14.043,14.043,13.913,13.987,350000.0
2009-06-22 02:17:00,14.029,14.029,13.931,13.973,400000.0
2009-06-22 02:18:00,14.028,14.066,14.009,14.009,400000.0
2009-06-22 02:19:00,14.065,14.072,13.98,14.024,400000.0
2009-06-22 02:20:00,14.053,14.068,13.989,13.989,300000.0
2009-06-22 02:21:00,14.003,14.082,13.92,14.019,400000.0
2009-06-22 02:22:00,14.07,14.083,13.962,14.039,350000.0
2009-06-22 02:24:00,14.01,14.066,13.928,13.984,500000.0
2009-06-22 02:25:00,14.036,14.036,13.968,13.968,100000.0
2009-06-22 02:26:00,14.058,14.058,14.036,14.036,200000.0
2009-06-22 02:27:00,14.059,14.059,13.913,14.024,400000.0
2009-06-22 02:28:00,14.069,14.077,13.954,14.064,400000.0
2009-06-22 02:29:00,13.997,14.072,13.943,14.037,400000.0
2009-06-22 02:30:00,14.024,14.038,13.891,14.026,500000.0
2009-06-22 02:31:00,13.986,14.049,13.924,14.019,350000.0
2009-06-22 02:32:00,14.071,14.094,13.967,13.977,400000.0
2009-06-22 02:33:00,14.021,14.042,13.956,14.02,500000.0
2009-06-22 02:34:00,14.02,14.02,14.02,14.02,200000.0
2009-06-22 02:35:00,13.979,14.02,13.922,13.922,200000.0
2009-06-22 02:36:00,14.022,14.053,13.961,14.026,500000.0
2009-06-22 02:37:00,13.934,14.069,13.934,14.003,650000.0
2009-06-22 02:39:00,14.031,14.031,13.906,13.986,750000.0
2009-06-22 02:40:00,14.019,14.019,13.921,13.921,100000.0
2009-06-22 02:43:00,13.969,14.01,13.912,13.912,200000.0
2009-06-22 02:47:00,13.878,13.878,13.878,13.878,100000.0
2009-06-22 02:49:00,13.965,14.052,13.902,13.967,650000.0
2009-06-22 02:50:00,13.991,13.991,13.991,13.991,50000.0
2009-06-22 02:51:00,14.021,14.023,14.021,14.023,100000.0
2009-06-22 02:53:00,14.01,14.01,14.01,14.01,200000.0
2009-06-22 02:54:00,14.027,14.046,13.913,13.913,200000.0
2009-06-22 02:55:00,14.034,14.034,14.031,14.031,100000.0
2009-06-22 02:56:00,14.037,14.042,13.893,13.996,350000.0
2009-06-22 02:58:00,14.029,14.029,14.011,14.011,100000.0
2009-06-22 02:59:00,14.034,14.051,13.949,13.949,250000.0
2009-06-22 03:00:00,14.022,14.036,13.944,14.002,500000.0
2009-06-22 03:01:00,14.012,14.016,13.898,14.016,350000.0
2009-06-22 03:02:00,14.018,14.059,13.972,14.017,500000.0
2009-06-22 03:03:00,13.941,14.051,13.941,13.962,400000.0
2009-06-22 03:04:00,14.044,14.044,13.947,13.947,300000.0
2009-06-22 03:05:00,13.929,14.014,13.88,13.9,500000.0
2009-06-22 03:06:00,14.041,14.067,13.954,13.972,700000.0
2009-06-22 03:07:00,14.029,14.029,13.929,13.929,150000.0
2009-06-22 03:08:00,14.042,14.042,13.902,13.986,450000.0
2009-06-22 03:09:00,14.034,14.038,13.881,14.038,600000.0
2009-06-22 03:10:00,14.024,14.047,13.902,14.009,700000.0
2009-06-22 03:11:00,14.005,14.005,13.85,13.888,550000.0
2009-06-22 03:12:00,13.963,14.043,13.922,13.922,250000.0
2009-06-22 03:13:00,13.894,13.933,13.894,13.933,100000.0
2009-06-22 03:15:00,14.021,14.021,13.982,13.991,150000.0
2009-06-22 03:16:00,13.938,13.96,13.826,13.928,400000.0
2009-06-22 03:17:00,13.95,13.984,13.885,13.885,250000.0
2009-06-22 03:18:00,13.937,13.994,13.919,13.966,550000.0
2009-06-22 03:19:00,14.002,14.016,13.857,14.008,1400000.0
2009-06-22 03:20:00,13.904,14.032,13.904,14.017,350000.0
2009-06-22 03:21:00,14.018,14.018,13.847,13.992,550000.0
2009-06-22 03:22:00,13.92,14.01,13.882,13.923,550000.0
2009-06-22 03:23:00,14.008,14.008,13.877,13.931,400000.0
2009-06-22 03:24:00,13.996,13.996,13.899,13.996,250000.0
2009-06-22 03:25:00,14.013,14.014,13.901,13.971,450000.0
2009-06-22 03:26:00,13.974,13.991,13.862,13.991,250000.0
2009-06-22 03:27:00,13.961,14.01,13.914,13.978,500000.0
2009-06-22 03:28:00,14.006,14.006,13.94,13.96,400000.0
2009-06-22 03:29:00,13.912,14.009,13.862,13.972,350000.0
2009-06-22 03:30:00,13.958,14.016,13.872,14.0,750000.0
2009-06-22 03:31:00,14.027,14.027,13.886,13.995,400000.0
2009-06-22 03:32:00,14.003,14.045,13.909,14.045,350000.0
2009-06-22 03:33:00,13.993,14.022,13.993,13.998,200000.0
2009-06-22 03:34:00,14.018,14.054,13.942,13.942,150000.0
2009-06-22 03:35:00,13.974,14.001,13.96,14.001,250000.0
2009-06-22 03:36:00,13.967,13.967,13.967,13.967,50000.0
2009-06-22 03:37:00,14.036,14.049,13.971,13.971,350000.0
2009-06-22 03:38:00,13.998,13.998,13.974,13.978,150000.0
2009-06-22 03:39:00,13.98,13.99,13.98,13.99,400000.0
2009-06-22 03:40:00,13.987,14.001,13.87,13.986,400000.0
2009-06-22 03:41:00,13.979,14.009,13.962,14.009,150000.0
2009-06-22 03:42:00,13.939,14.019,13.921,13.985,450000.0
2009-06-22 03:43:00,13.864,13.947,13.864,13.908,400000.0
2009-06-22 03:44:00,13.991,14.017,13.898,13.898,350000.0
2009-06-22 03:45:00,13.979,13.979,13.979,13.979,100000.0
2009-06-22 03:46:00,13.953,14.003,13.867,13.958,400000.0
2009-06-22 03:47:00,13.992,14.036,13.949,13.949,400000.0
2009-06-22 03:49:00,13.982,14.025,13.936,13.994,500000.0
2009-06-22 03:50:00,14.004,14.019,13.994,14.019,300000.0
2009-06-22 03:51:00,13.98,13.99,13.98,13.99,50000.0
2009-06-22 03:52:00,14.014,14.014,14.014,14.014,50000.0
2009-06-22 03:53:00,13.954,14.049,13.891,13.891,450000.0
2009-06-22 03:54:00,13.964,14.016,13.907,13.933,450000.0
2009-06-22 03:55:00,13.961,13.994,13.915,13.963,350000.0
2009-06-22 03:56:00,13.969,13.994,13.894,13.894,350000.0
2009-06-22 03:57:00,13.959,14.023,13.877,13.93,550000.0
2009-06-22 03:58:00,13.924,14.005,13.924,14.005,400000.0
2009-06-22 03:59:00,14.001,14.01,13.911,13.911,450000.0
2009-06-22 04:00:00,13.955,14.049,13.941,13.999,550000.0
2009-06-22 04:01:00,14.023,14.032,13.906,14.032,400000.0
2009-06-22 04:02:00,13.934,13.934,13.934,13.934,50000.0
2009-06-22 04:03:00,13.929,13.941,13.929,13.941,100000.0
2009-06-22 04:04:00,13.99,13.99,13.98,13.98,200000.0
2009-06-22 04:05:00,14.063,14.098,13.999,13.999,200000.0
2009-06-22 04:06:00,13.97,13.98,13.97,13.98,700000.0
2009-06-22 04:07:00,13.892,13.99,13.867,13.867,700000.0
2009-06-22 04:10:00,13.906,13.997,13.902,13.972,650000.0
2009-06-22 04:11:00,13.998,14.032,13.953,13.979,300000.0
2009-06-22 04:12:00,13.957,13.994,13.93,13.994,250000.0
2009-06-22 04:13:00,14.013,14.013,13.9,13.9,450000.0
2009-06-22 04:14:00,14.023,14.025,13.978,14.008,300000.0
2009-06-22 04:15:00,13.957,14.002,13.894,13.942,300000.0
2009-06-22 04:16:00,13.984,14.016,13.934,13.94,450000.0
2009-06-22 04:17:00,13.879,13.99,13.879,13.99,350000.0
2009-06-22 04:18:00,13.943,14.017,13.906,14.017,300000.0
2009-06-22 04:19:00,13.933,14.071,13.893,13.973,1650000.0
2009-06-22 04:20:00,13.924,14.026,13.924,14.026,550000.0
2009-06-22 04:21:00,13.944,14.074,13.944,14.045,250000.0
2009-06-22 04:22:00,14.031,14.04,13.926,13.953,400000.0
2009-06-22 04:25:00,13.941,14.017,13.881,13.881,500000.0
2009-06-22 04:26:00,14.001,14.031,13.946,14.001,500000.0
2009-06-22 04:27:00,14.01,14.01,14.01,14.01,500000.0
2009-06-22 04:28:00,14.0,14.056,13.913,14.018,500000.0
2009-06-22 04:29:00,13.994,13.994,13.864,13.87,700000.0
2009-06-22 04:30:00,13.883,14.014,13.883,13.979,200000.0
2009-06-22 04:31:00,13.892,13.892,13.892,13.892,50000.0
2009-06-22 04:32:00,14.022,14.065,13.925,13.96,500000.0
2009-06-22 04:34:00,14.042,14.163,14.042,14.09,200000.0
2009-06-22 04:35:00,13.943,14.025,13.886,13.943,250000.0
2009-06-22 04:36:00,13.974,13.98,13.883,13.959,450000.0
2009-06-22 04:37:00,13.998,14.026,13.896,14.026,450000.0
2009-06-22 04:38:00,13.892,14.019,13.889,14.019,350000.0
2009-06-22 04:39:00,13.998,14.038,13.906,13.99,700000.0
2009-06-22 04:40:00,13.961,14.02,13.915,14.004,350000.0
2009-06-22 04:41:00,13.99,14.022,13.99,13.992,150000.0
2009-06-22 04:42:00,13.945,13.983,13.905,13.983,400000.0
2009-06-22 04:43:00,13.982,14.019,13.887,13.887,150000.0
2009-06-22 04:44:00,13.978,14.007,13.883,14.007,350000.0
2009-06-22 04:45:00,13.937,13.937,13.937,13.937,50000.0
2009-06-22 04:46:00,13.928,13.928,13.928,13.928,50000.0
2009-06-22 04:47:00,13.944,14.011,13.894,13.993,400000.0
2009-06-22 04:48:00,13.973,14.041,13.919,13.919,400000.0
2009-06-22 04:49:00,13.929,14.039,13.891,13.965,1050000.0
2009-06-22 04:50:00,13.968,14.006,13.904,13.908,250000.0
2009-06-22 04:51:00,13.897,14.01,13.897,13.944,400000.0
2009-06-22 04:52:00,13.977,14.068,13.931,14.061,400000.0
2009-06-22 04:53:00,14.007,14.048,14.007,14.044,300000.0
2009-06-22 04:54:00,13.947,14.054,13.929,13.929,350000.0
2009-06-22 04:55:00,13.927,14.044,13.918,14.042,450000.0
2009-06-22 04:56:00,13.948,14.052,13.948,14.052,100000.0
2009-06-22 04:57:00,13.907,14.039,13.907,13.938,250000.0
2009-06-22 04:58:00,14.037,14.037,13.939,14.009,300000.0
2009-06-22 04:59:00,14.008,14.053,13.905,14.034,800000.0
2009-06-22 05:00:00,13.97,14.021,13.962,14.021,550000.0
2009-06-22 05:01:00,13.977,14.02,13.897,13.979,400000.0
2009-06-22 05:04:00,13.964,14.032,13.964,14.021,250000.0
2009-06-22 05:05:00,13.974,14.027,13.95,13.995,350000.0
2009-06-22 05:08:00,14.144,14.15,14.057,14.146,400000.0
2009-06-22 05:10:00,14.01,14.01,13.873,13.873,300000.0
2009-06-22 05:13:00,13.994,14.024,13.939,13.994,500000.0
2009-06-22 05:15:00,13.871,14.0,13.854,13.973,250000.0
2009-06-22 05:16:00,13.906,13.998,13.906,13.932,450000.0
2009-06-22 05:17:00,13.935,13.935,13.935,13.935,50000.0
2009-06-22 05:18:00,13.966,13.966,13.901,13.901,250000.0
2009-06-22 05:19:00,13.917,14.013,13.917,13.954,350000.0
2009-06-22 05:20:00,14.03,14.03,13.894,13.956,200000.0
2009-06-22 05:21:00,14.013,14.068,13.934,14.002,450000.0
2009-06-22 05:22:00,14.015,14.033,13.95,14.004,550000.0
2009-06-22 05:23:00,13.939,14.044,13.939,13.988,300000.0
2009-06-22 05:26:00,14.0,14.0,14.0,14.0,250000.0
2009-06-22 05:27:00,14.005,14.016,13.904,14.016,250000.0
2009-06-22 05:29:00,13.996,14.031,13.996,14.03,150000.0
2009-06-22 05:30:00,14.008,14.03,13.942,13.996,550000.0
2009-06-22 05:31:00,13.988,13.995,13.988,13.995,100000.0
2009-06-22 05:36:00,14.01,14.01,14.01,14.01,400000.0
2009-06-22 05:38:00,13.992,14.04,13.946,13.992,400000.0
2009-06-22 05:39:00,14.001,14.011,13.864,14.011,600000.0
2009-06-22 05:40:00,13.999,14.059,13.935,14.03,550000.0
2009-06-22 05:41:00,14.04,14.04,13.939,14.006,500000.0
2009-06-22 05:42:00,13.954,14.032,13.909,13.947,650000.0
2009-06-22 05:44:00,14.004,14.004,14.004,14.004,50000.0
2009-06-22 05:45:00,14.014,14.044,13.959,14.014,500000.0
2009-06-22 05:46:00,14.01,14.01,14.01,14.01,150000.0
2009-06-22 05:48:00,14.0,14.0,14.0,14.0,150000.0
2009-06-22 05:50:00,14.019,14.021,13.943,14.021,150000.0
2009-06-22 05:51:00,13.952,14.032,13.95,13.983,300000.0
2009-06-22 05:52:00,14.151,14.158,14.079,14.093,300000.0
2009-06-22 05:53:00,14.011,14.062,13.931,13.931,300000.0
2009-06-22 05:54:00,13.904,14.016,13.892,13.988,400000.0
2009-06-22 05:55:00,14.011,14.019,13.925,14.019,300000.0
2009-06-22 05:57:00,13.906,13.994,13.878,13.878,300000.0
2009-06-22 05:58:00,13.89,14.009,13.855,14.009,550000.0
2009-06-22 06:00:00,14.029,14.029,13.875,13.875,700000.0
2009-06-22 06:01:00,14.002,14.002,14.002,14.002,50000.0
2009-06-22 06:03:00,14.031,14.031,13.892,13.969,400000.0
2009-06-22 06:04:00,13.952,14.032,13.903,13.979,650000.0
2009-06-22 06:05:00,14.05,14.05,14.05,14.05,750000.0
2009-06-22 06:06:00,13.987,14.037,13.916,14.013,750000.0
2009-06-22 06:09:00,14.004,14.051,13.923,14.017,900000.0
2009-06-22 06:10:00,13.992,13.992,13.878,13.964,250000.0
2009-06-22 06:11:00,13.909,14.029,13.9,14.029,350000.0
2009-06-22 06:12:00,13.929,14.029,13.9,13.958,500000.0
2009-06-22 06:13:00,13.93,14.024,13.927,14.008,250000.0
2009-06-22 06:14:00,13.962,14.027,13.962,14.027,100000.0
2009-06-22 06:15:00,14.033,14.033,13.933,13.933,300000.0
2009-06-22 06:17:00,13.985,13.996,13.933,13.958,350000.0
2009-06-22 06:18:00,13.931,14.035,13.892,14.035,550000.0
2009-06-22 06:19:00,14.086,14.131,13.963,13.963,750000.0
2009-06-22 06:20:00,13.936,13.936,13.936,13.936,50000.0
2009-06-22 06:21:00,13.917,13.985,13.877,13.934,400000.0
2009-06-22 06:22:00,13.949,14.045,13.949,14.021,350000.0
2009-06-22 06:23:00,13.969,14.038,13.906,13.95,350000.0
2009-06-22 06:24:00,13.95,14.038,13.944,13.944,350000.0
2009-06-22 06:25:00,14.04,14.05,14.04,14.05,50000.0
2009-06-22 06:26:00,14.037,14.037,14.037,14.037,50000.0
2009-06-22 06:27:00,14.04,14.04,13.963,14.036,350000.0
2009-06-22 06:29:00,13.921,14.016,13.912,14.016,550000.0
2009-06-22 06:30:00,14.004,14.049,13.913,14.049,700000.0
2009-06-22 06:31:00,14.055,14.055,13.918,13.982,600000.0
2009-06-22 06:32:00,13.984,14.043,13.95,14.043,450000.0
2009-06-22 06:33:00,14.03,14.063,13.942,14.063,450000.0
2009-06-22 06:34:00,14.06,14.06,13.926,14.019,250000.0
2009-06-22 06:35:00,14.05,14.05,13.937,13.989,550000.0
2009-06-22 06:36:00,14.018,14.047,13.911,13.954,550000.0
2009-06-22 06:37:00,14.052,14.06,14.035,14.035,150000.0
2009-06-22 06:38:00,14.002,14.043,13.911,14.001,550000.0
2009-06-22 06:39:00,13.93,14.051,13.903,14.051,950000.0
2009-06-22 06:40:00,14.006,14.016,14.006,14.016,100000.0
2009-06-22 06:41:00,14.008,14.011,13.92,14.011,300000.0
2009-06-22 06:42:00,14.025,14.031,13.906,13.964,400000.0
2009-06-22 06:43:00,13.98,13.995,13.938,13.995,250000.0
2009-06-22 06:44:00,13.959,14.036,13.959,14.036,350000.0
2009-06-22 06:45:00,14.012,14.038,13.901,13.975,550000.0
2009-06-22 06:46:00,13.972,14.052,13.93,14.011,550000.0
2009-06-22 06:47:00,14.032,14.079,13.93,13.976,450000.0
2009-06-22 06:48:00,13.942,14.026,13.93,13.95,400000.0
2009-06-22 06:49:00,13.956,14.017,13.876,14.009,800000.0
2009-06-22 06:50:00,13.997,14.077,13.954,13.964,550000.0
2009-06-22 06:51:00,14.035,14.072,13.965,14.048,400000.0
2009-06-22 06:52:00,13.923,14.079,13.923,13.988,700000.0
2009-06-22 06:53:00,14.022,14.025,13.905,13.941,600000.0
2009-06-22 06:54:00,13.932,14.034,13.932,13.974,250000.0
2009-06-22 06:55:00,14.023,14.023,13.96,14.019,300000.0
2009-06-22 06:56:00,13.959,14.042,13.905,13.922,550000.0
2009-06-22 06:57:00,14.019,14.019,14.019,14.019,50000.0
2009-06-22 06:58:00,14.007,14.016,13.9,13.901,450000.0
2009-06-22 06:59:00,13.985,14.055,13.948,13.948,650000.0
2009-06-22 07:00:00,13.929,14.071,13.929,14.041,350000.0
2009-06-22 07:01:00,14.011,14.037,13.968,13.968,150000.0
2009-06-22 07:02:00,13.941,14.001,13.941,14.001,100000.0
2009-06-22 07:03:00,13.928,13.979,13.884,13.97,300000.0
2009-06-22 07:04:00,14.024,14.024,13.91,14.015,400000.0
2009-06-22 07:05:00,13.965,14.027,13.965,13.984,150000.0
2009-06-22 07:06:00,13.895,14.018,13.883,13.98,350000.0
2009-06-22 07:07:00,13.959,14.045,13.912,13.912,400000.0
2009-06-22 07:08:00,14.017,14.041,13.867,13.965,550000.0
2009-06-22 07:09:00,13.925,14.026,13.919,13.919,400000.0
2009-06-22 07:10:00,14.038,14.038,13.907,13.995,350000.0
2009-06-22 07:11:00,13.97,14.056,13.927,13.944,500000.0
2009-06-22 07:12:00,14.041,14.046,13.905,14.033,550000.0
2009-06-22 07:13:00,13.923,14.037,13.909,13.909,200000.0
2009-06-22 07:14:00,13.937,14.039,13.937,13.967,400000.0
2009-06-22 07:15:00,14.015,14.027,13.915,13.994,400000.0
2009-06-22 07:16:00,13.915,14.009,13.909,13.912,550000.0
2009-06-22 07:17:00,14.048,14.092,13.964,13.964,400000.0
2009-06-22 07:18:00,14.06,14.06,14.06,14.06,550000.0
2009-06-22 07:19:00,14.069,14.084,13.959,14.019,550000.0
2009-06-22 07:20:00,14.052,14.052,13.938,13.938,100000.0
2009-06-22 07:21:00,13.987,14.05,13.931,13.931,300000.0
2009-06-22 07:22:00,14.07,14.088,13.957,13.962,550000.0
2009-06-22 07:24:00,13.978,14.038,13.968,14.021,250000.0
2009-06-22 07:25:00,14.014,14.032,13.961,14.032,350000.0
2009-06-22 07:27:00,14.06,14.06,14.06,14.06,250000.0
2009-06-22 07:29:00,14.05,14.05,14.05,14.05,250000.0
2009-06-22 07:30:00,14.014,14.052,13.932,13.932,250000.0
2009-06-22 07:31:00,13.921,14.017,13.908,14.017,350000.0
2009-06-22 07:32:00,14.017,14.018,13.891,14.018,400000.0
2009-06-22 07:33:00,14.057,14.057,13.923,13.923,350000.0
2009-06-22 07:34:00,13.948,14.047,13.901,13.901,350000.0
2009-06-22 07:35:00,14.022,14.022,13.917,14.017,400000.0
2009-06-22 07:37:00,13.936,14.049,13.92,13.996,400000.0
2009-06-22 07:38:00,13.916,14.046,13.913,13.971,450000.0
2009-06-22 07:39:00,14.013,14.054,13.922,14.039,400000.0
2009-06-22 07:40:00,13.947,14.033,13.902,13.983,550000.0
2009-06-22 07:41:00,14.038,14.043,13.918,14.004,350000.0
2009-06-22 07:42:00,13.922,14.013,13.901,14.002,500000.0
2009-06-22 07:43:00,13.987,14.008,13.945,13.998,400000.0
2009-06-22 07:44:00,14.03,14.042,13.922,13.957,350000.0
2009-06-22 07:45:00,14.052,14.08,13.931,13.973,500000.0
2009-06-22 07:46:00,14.021,14.075,13.941,13.981,350000.0
2009-06-22 07:47:00,13.95,14.04,13.933,14.011,400000.0
2009-06-22 07:48:00,13.89,14.002,13.858,14.002,500000.0
2009-06-22 07:49:00,14.022,14.051,13.928,14.014,550000.0
2009-06-22 07:50:00,14.023,14.042,13.935,13.972,400000.0
2009-06-22 07:51:00,13.993,14.047,13.914,14.044,300000.0
2009-06-22 07:52:00,13.998,14.044,13.918,13.956,500000.0
2009-06-22 07:53:00,13.997,14.021,13.928,13.928,350000.0
2009-06-22 07:54:00,13.933,14.071,13.933,13.973,350000.0
2009-06-22 07:55:00,14.032,14.032,13.895,13.941,400000.0
2009-06-22 07:56:00,13.98,14.061,13.98,14.009,300000.0
2009-06-22 07:57:00,14.027,14.027,13.92,13.959,400000.0
2009-06-22 07:58:00,14.019,14.039,13.905,14.014,400000.0
2009-06-22 07:59:00,14.036,14.041,13.923,14.041,400000.0
2009-06-22 08:00:00,13.934,14.043,13.931,13.985,350000.0
2009-06-22 08:01:00,14.05,14.05,14.05,14.05,350000.0
2009-06-22 08:04:00,14.024,14.026,13.934,13.941,350000.0
2009-06-22 08:05:00,14.057,14.057,13.927,13.938,350000.0
2009-06-22 08:06:00,14.002,14.055,14.002,14.055,400000.0
2009-06-22 08:07:00,14.049,14.052,13.927,13.954,350000.0
2009-06-22 08:08:00,13.989,14.067,13.948,14.065,400000.0
2009-06-22 08:09:00,13.96,14.064,13.941,14.033,550000.0
2009-06-22 08:10:00,14.029,14.051,13.926,13.957,400000.0
2009-06-22 08:11:00,14.032,14.048,13.986,14.032,400000.0
2009-06-22 08:12:00,14.015,14.032,13.95,13.95,350000.0
2009-06-22 08:14:00,14.018,14.066,13.951,13.951,500000.0
2009-06-22 08:15:00,13.959,14.041,13.959,14.034,400000.0
2009-06-22 08:16:00,13.995,14.06,13.914,13.942,300000.0
2009-06-22 08:18:00,14.009,14.049,13.943,14.012,250000.0
2009-06-22 08:19:00,14.045,14.054,13.937,13.95,550000.0
2009-06-22 08:20:00,13.882,14.01,13.868,14.01,400000.0
2009-06-22 08:21:00,14.014,14.021,13.885,13.997,400000.0
2009-06-22 08:22:00,14.004,14.025,13.892,13.946,350000.0
2009-06-22 08:23:00,13.922,14.007,13.879,13.981,350000.0
2009-06-22 08:24:00,14.021,14.021,13.882,13.988,550000.0
2009-06-22 08:25:00,13.901,13.978,13.869,13.964,400000.0
2009-06-22 08:26:00,13.966,13.966,13.84,13.926,350000.0
2009-06-22 08:27:00,13.996,14.027,13.896,14.027,350000.0
2009-06-22 08:28:00,14.011,14.011,13.909,13.947,400000.0
2009-06-22 08:29:00,13.996,14.01,13.877,14.01,350000.0
2009-06-22 08:30:00,13.903,14.013,13.895,14.013,500000.0
2009-06-22 08:31:00,13.984,14.023,13.943,13.962,350000.0
2009-06-22 08:32:00,13.856,13.953,13.856,13.913,350000.0
2009-06-22 08:33:00,13.888,14.02,13.888,13.942,450000.0
2009-06-22 08:34:00,13.881,14.01,13.866,13.93,550000.0
2009-06-22 08:35:00,13.987,14.031,13.899,13.899,550000.0
2009-06-22 08:36:00,13.967,14.013,13.902,13.902,400000.0
2009-06-22 08:37:00,13.988,14.02,13.878,13.977,400000.0
2009-06-22 08:38:00,13.893,13.982,13.868,13.947,550000.0
2009-06-22 08:39:00,14.006,14.008,13.889,13.889,400000.0
2009-06-22 08:40:00,13.989,13.989,13.834,13.945,350000.0
2009-06-22 08:41:00,13.868,13.965,13.829,13.863,350000.0
2009-06-22 08:42:00,13.944,13.973,13.835,13.941,350000.0
2009-06-22 08:43:00,13.861,13.947,13.861,13.917,350000.0
2009-06-22 08:44:00,13.927,13.944,13.832,13.868,400000.0
2009-06-22 08:45:00,13.965,13.965,13.888,13.903,350000.0
2009-06-22 08:46:00,13.985,13.992,13.907,13.971,350000.0
2009-06-22 08:47:00,13.995,13.995,13.888,13.946,350000.0
2009-06-22 08:48:00,13.905,13.966,13.884,13.926,300000.0
2009-06-22 08:49:00,13.923,14.002,13.897,14.002,350000.0
2009-06-22 08:50:00,13.897,13.96,13.874,13.884,550000.0
2009-06-22 08:51:00,13.917,14.026,13.893,13.97,350000.0
2009-06-22 08:52:00,13.962,14.014,13.93,14.009,550000.0
2009-06-22 08:53:00,13.922,13.994,13.878,13.878,350000.0
2009-06-22 08:54:00,14.006,14.011,13.889,13.918,400000.0
2009-06-22 08:55:00,13.933,13.974,13.933,13.967,350000.0
2009-06-22 08:56:00,13.889,13.964,13.872,13.923,400000.0
2009-06-22 08:57:00,13.911,13.992,13.911,13.992,350000.0
2009-06-22 08:58:00,14.01,14.01,14.01,14.01,450000.0
2009-06-22 08:59:00,13.91,14.012,13.842,13.999,450000.0
2009-06-22 09:00:00,13.963,13.976,13.866,13.912,1500000.0
2009-06-22 09:01:00,13.951,13.957,13.879,13.943,1250000.0
2009-06-22 09:02:00,13.902,13.984,13.865,13.882,400000.0
2009-06-22 09:03:00,13.958,14.017,13.879,13.98,1300000.0
2009-06-22 09:04:00,13.967,14.005,13.912,14.005,450000.0
2009-06-22 09:05:00,13.976,14.008,13.928,13.982,1800000.0
2009-06-22 09:06:00,14.0,14.003,13.934,13.969,1250000.0
2009-06-22 09:07:00,13.986,14.022,13.905,13.993,500000.0
2009-06-22 09:08:00,13.974,13.998,13.898,13.961,550000.0
2009-06-22 09:09:00,13.941,13.989,13.918,13.929,500000.0
2009-06-22 09:10:00,13.975,14.038,13.916,13.965,450000.0
2009-06-22 09:11:00,13.978,14.012,13.928,13.974,1900000.0
2009-06-22 09:12:00,14.011,14.011,13.894,13.956,550000.0
2009-06-22 09:13:00,13.937,14.007,13.87,13.954,1450000.0
2009-06-22 09:14:00,13.979,13.979,13.869,13.924,350000.0
2009-06-22 09:15:00,13.945,13.965,13.857,13.916,400000.0
2009-06-22 09:16:00,14.009,14.009,13.878,13.948,1500000.0
2009-06-22 09:17:00,13.927,13.955,13.887,13.934,1500000.0
2009-06-22 09:18:00,13.948,13.986,13.895,13.902,1650000.0
2009-06-22 09:19:00,13.906,14.014,13.891,13.941,1800000.0
2009-06-22 09:20:00,13.907,13.954,13.861,13.94,350000.0
2009-06-22 09:21:00,13.955,13.957,13.84,13.878,400000.0
2009-06-22 09:22:00,13.964,13.992,13.884,13.903,400000.0
2009-06-22 09:23:00,14.001,14.007,13.882,13.976,350000.0
2009-06-22 09:24:00,13.918,13.978,13.867,13.919,1500000.0
2009-06-22 09:25:00,13.932,14.016,13.882,14.0,400000.0
2009-06-22 09:26:00,13.914,13.971,13.863,13.971,350000.0
2009-06-22 09:27:00,13.964,14.02,13.896,14.008,400000.0
2009-06-22 09:28:00,13.925,14.041,13.918,13.923,1550000.0
2009-06-22 09:29:00,13.926,14.045,13.883,13.883,1400000.0
2009-06-22 09:30:00,13.869,14.028,13.869,13.928,450000.0
2009-06-22 09:31:00,13.938,13.969,13.879,13.969,300000.0
2009-06-22 09:32:00,13.892,13.892,13.851,13.89,350000.0
2009-06-22 09:33:00,13.931,13.975,13.874,13.874,400000.0
2009-06-22 09:34:00,13.868,14.013,13.847,13.892,1950000.0
2009-06-22 09:35:00,13.91,14.058,13.91,14.001,1450000.0
2009-06-22 09:36:00,13.875,13.977,13.873,13.879,1600000.0
2009-06-22 09:37:00,13.913,13.996,13.897,13.932,550000.0
2009-06-22 09:38:00,13.894,13.965,13.879,13.895,500000.0
2009-06-22 09:39:00,13.929,14.015,13.898,13.898,550000.0
2009-06-22 09:40:00,13.886,14.027,13.886,13.973,400000.0
2009-06-22 09:41:00,13.87,13.993,13.849,13.933,550000.0
2009-06-22 09:42:00,13.973,13.983,13.884,13.955,350000.0
2009-06-22 09:43:00,13.94,13.978,13.885,13.925,400000.0
2009-06-22 09:44:00,13.876,13.917,13.876,13.913,300000.0
2009-06-22 09:45:00,13.998,13.998,13.9,13.91,450000.0
2009-06-22 09:46:00,13.971,13.996,13.883,13.996,400000.0
2009-06-22 09:47:00,13.924,14.012,13.924,13.931,350000.0
2009-06-22 09:48:00,13.881,14.021,13.881,13.924,400000.0
2009-06-22 09:49:00,13.994,14.04,13.898,13.928,400000.0
2009-06-22 09:50:00,13.869,13.988,13.822,13.981,800000.0
2009-06-22 09:51:00,13.999,13.999,13.874,13.874,400000.0
2009-06-22 09:52:00,13.977,14.008,13.863,13.972,400000.0
2009-06-22 09:53:00,13.922,14.017,13.87,13.977,450000.0
2009-06-22 09:54:00,14.0,14.039,13.906,13.978,750000.0
2009-06-22 09:55:00,14.002,14.008,13.857,13.96,450000.0
2009-06-22 09:56:00,13.975,14.016,13.892,13.991,550000.0
2009-06-22 09:57:00,13.982,13.995,13.937,13.988,350000.0
2009-06-22 09:58:00,13.925,14.009,13.893,13.896,400000.0
2009-06-22 09:59:00,14.015,14.015,13.858,13.922,450000.0
2009-06-22 10:00:00,13.92,13.994,13.895,13.994,600000.0
2009-06-22 10:01:00,13.941,13.994,13.881,13.994,400000.0
2009-06-22 10:02:00,14.005,14.01,13.872,13.922,400000.0
2009-06-22 10:03:00,13.948,13.997,13.864,13.895,500000.0
2009-06-22 10:04:00,13.912,13.989,13.857,13.944,550000.0
2009-06-22 10:05:00,13.946,14.015,13.921,13.934,350000.0
2009-06-22 10:06:00,13.994,13.994,13.878,13.938,550000.0
2009-06-22 10:07:00,13.968,14.006,13.885,14.006,450000.0
2009-06-22 10:08:00,13.994,14.012,13.895,13.951,550000.0
2009-06-22 10:09:00,13.941,14.005,13.927,13.962,500000.0
2009-06-22 10:10:00,13.946,13.97,13.816,13.847,650000.0
2009-06-22 10:11:00,14.0,14.0,14.0,14.0,400000.0
2009-06-22 10:12:00,13.851,13.984,13.845,13.886,400000.0
2009-06-22 10:13:00,13.888,13.976,13.848,13.906,350000.0
2009-06-22 10:14:00,13.927,14.015,13.924,13.93,550000.0
2009-06-22 10:15:00,13.856,13.977,13.832,13.945,650000.0
2009-06-22 10:16:00,13.958,13.989,13.851,13.989,450000.0
2009-06-22 10:17:00,13.933,13.995,13.878,13.989,400000.0
2009-06-22 10:18:00,13.995,14.009,13.882,14.009,750000.0
2009-06-22 10:19:00,13.978,13.978,13.879,13.953,550000.0
2009-06-22 10:20:00,14.028,14.082,13.925,13.997,600000.0
2009-06-22 10:21:00,13.861,13.997,13.861,13.963,500000.0
2009-06-22 10:22:00,13.937,14.013,13.896,13.957,350000.0
2009-06-22 10:23:00,13.961,13.961,13.836,13.866,350000.0
2009-06-22 10:24:00,13.965,14.056,13.882,14.0,500000.0
2009-06-22 10:25:00,13.914,13.996,13.868,13.92,400000.0
2009-06-22 10:26:00,14.001,14.001,13.862,13.995,350000.0
2009-06-22 10:27:00,13.968,14.011,13.897,13.982,250000.0
2009-06-22 10:28:00,13.974,14.009,13.899,13.951,600000.0
2009-06-22 10:29:00,13.959,13.971,13.865,13.896,450000.0
2009-06-22 10:30:00,14.009,14.009,13.894,13.917,400000.0
2009-06-22 10:31:00,13.981,14.005,13.859,13.859,350000.0
2009-06-22 10:32:00,13.965,14.019,13.896,14.019,650000.0
2009-06-22 10:33:00,13.956,14.002,13.886,13.889,450000.0
2009-06-22 10:34:00,13.945,13.989,13.853,13.982,450000.0
2009-06-22 10:35:00,13.946,13.978,13.858,13.895,550000.0
2009-06-22 10:36:00,13.876,14.031,13.876,13.967,400000.0
2009-06-22 10:37:00,13.9,14.009,13.878,13.923,450000.0
2009-06-22 10:38:00,13.928,14.032,13.89,14.016,350000.0
2009-06-22 10:39:00,13.886,14.009,13.87,14.0,350000.0
2009-06-22 10:40:00,13.915,13.982,13.824,13.938,550000.0
2009-06-22 10:41:00,14.007,14.014,13.877,13.913,400000.0
2009-06-22 10:42:00,13.909,13.971,13.852,13.907,400000.0
2009-06-22 10:43:00,13.9,13.953,13.853,13.916,500000.0
2009-06-22 10:44:00,13.971,13.971,13.856,13.864,350000.0
2009-06-22 10:45:00,13.852,13.977,13.852,13.896,350000.0
2009-06-22 10:46:00,13.83,13.972,13.83,13.84,600000.0
2009-06-22 10:47:00,13.919,13.941,13.844,13.845,400000.0
2009-06-22 10:48:00,13.825,13.983,13.825,13.94,400000.0
2009-06-22 10:49:00,13.937,13.987,13.903,13.974,400000.0
2009-06-22 10:50:00,13.937,13.958,13.811,13.946,450000.0
2009-06-22 10:51:00,13.883,13.975,13.859,13.975,350000.0
2009-06-22 10:52:00,13.849,13.953,13.827,13.878,550000.0
2009-06-22 10:53:00,13.924,13.942,13.824,13.924,400000.0
2009-06-22 10:54:00,13.892,13.973,13.852,13.886,600000.0
2009-06-22 10:55:00,13.851,13.965,13.823,13.951,400000.0
2009-06-22 10:56:00,13.942,13.96,13.824,13.96,400000.0
2009-06-22 10:57:00,13.917,13.963,13.884,13.884,400000.0
2009-06-22 10:58:00,13.955,13.955,13.829,13.94,400000.0
2009-06-22 10:59:00,13.942,13.967,13.823,13.865,350000.0
2009-06-22 11:00:00,13.859,13.959,13.854,13.87,400000.0
2009-06-22 11:01:00,13.802,13.931,13.77,13.815,450000.0
2009-06-22 11:02:00,13.911,13.921,13.812,13.921,850000.0
2009-06-22 11:03:00,13.849,13.925,13.806,13.848,400000.0
2009-06-22 11:04:00,13.955,13.972,13.833,13.972,500000.0
2009-06-22 11:05:00,13.893,13.933,13.833,13.92,400000.0
2009-06-22 11:06:00,13.839,13.948,13.827,13.895,450000.0
2009-06-22 11:07:00,13.946,13.946,13.81,13.811,350000.0
2009-06-22 11:08:00,13.809,13.951,13.808,13.883,500000.0
2009-06-22 11:09:00,13.913,13.946,13.839,13.839,350000.0
2009-06-22 11:10:00,13.824,13.968,13.824,13.925,450000.0
2009-06-22 11:11:00,13.936,13.993,13.866,13.915,450000.0
2009-06-22 11:12:00,13.858,13.977,13.833,13.85,600000.0
2009-06-22 11:13:00,13.921,13.969,13.871,13.872,500000.0
2009-06-22 11:14:00,13.942,13.942,13.818,13.841,350000.0
2009-06-22 11:15:00,13.895,13.947,13.843,13.913,400000.0
2009-06-22 11:16:00,13.913,13.943,13.809,13.809,400000.0
2009-06-22 11:17:00,13.949,13.949,13.802,13.915,700000.0
2009-06-22 11:18:00,13.918,13.968,13.821,13.86,400000.0
2009-06-22 11:19:00,13.89,13.979,13.867,13.876,450000.0
2009-06-22 11:20:00,13.939,13.939,13.849,13.939,500000.0
2009-06-22 11:21:00,13.924,13.924,13.765,13.765,450000.0
2009-06-22 11:22:00,13.816,13.904,13.772,13.849,500000.0
2009-06-22 11:23:00,13.865,13.922,13.79,13.797,400000.0
2009-06-22 11:24:00,13.788,13.853,13.756,13.768,400000.0
2009-06-22 11:25:00,13.894,13.91,13.819,13.85,350000.0
2009-06-22 11:26:00,13.866,13.871,13.778,13.867,450000.0
2009-06-22 11:27:00,13.873,13.873,13.74,13.828,450000.0
2009-06-22 11:28:00,13.832,13.841,13.7,13.7,350000.0
2009-06-22 11:29:00,13.719,13.834,13.67,13.834,600000.0
2009-06-22 11:30:00,13.774,13.863,13.751,13.768,400000.0
2009-06-22 11:31:00,13.792,13.808,13.689,13.808,550000.0
2009-06-22 11:32:00,13.85,13.854,13.727,13.804,650000.0
2009-06-22 11:33:00,13.848,13.85,13.762,13.783,400000.0
2009-06-22 11:34:00,13.815,13.841,13.748,13.779,350000.0
2009-06-22 11:35:00,13.853,13.853,13.752,13.809,400000.0
2009-06-22 11:36:00,13.858,13.868,13.735,13.837,500000.0
2009-06-22 11:37:00,13.783,13.836,13.747,13.836,450000.0
2009-06-22 11:38:00,13.859,13.859,13.719,13.769,400000.0
2009-06-22 11:39:00,13.862,13.862,13.73,13.841,550000.0
2009-06-22 11:40:00,13.861,13.875,13.765,13.765,500000.0
2009-06-22 11:41:00,13.846,13.896,13.766,13.87,400000.0
2009-06-22 11:42:00,13.77,13.894,13.77,13.853,350000.0
2009-06-22 11:43:00,13.837,13.855,13.749,13.81,550000.0
2009-06-22 11:44:00,13.871,13.897,13.771,13.852,400000.0
2009-06-22 11:45:00,13.733,13.864,13.733,13.761,400000.0
2009-06-22 11:46:00,13.776,13.881,13.742,13.844,450000.0
2009-06-22 11:47:00,13.779,13.879,13.742,13.822,600000.0
2009-06-22 11:48:00,13.84,13.896,13.747,13.777,450000.0
2009-06-22 11:49:00,13.751,13.879,13.743,13.879,350000.0
2009-06-22 11:50:00,13.877,13.877,13.757,13.761,350000.0
2009-06-22 11:51:00,13.818,13.883,13.744,13.744,450000.0
2009-06-22 11:52:00,13.749,13.873,13.716,13.763,350000.0
2009-06-22 11:53:00,13.76,13.844,13.745,13.745,500000.0
2009-06-22 11:54:00,13.729,13.894,13.729,13.851,650000.0
2009-06-22 11:55:00,13.838,13.858,13.752,13.858,500000.0
2009-06-22 11:56:00,13.863,13.863,13.71,13.857,550000.0
2009-06-22 11:57:00,13.852,13.856,13.756,13.843,450000.0
2009-06-22 11:58:00,13.838,13.848,13.758,13.827,450000.0
2009-06-22 11:59:00,13.851,13.866,13.724,13.724,550000.0
2009-06-22 12:00:00,13.807,13.905,13.805,13.871,450000.0
2009-06-22 12:01:00,13.842,13.857,13.739,13.765,350000.0
2009-06-22 12:02:00,13.803,13.875,13.742,13.742,350000.0
2009-06-22 12:03:00,13.728,13.868,13.728,13.865,450000.0
2009-06-22 12:05:00,13.857,13.872,13.746,13.83,450000.0
2009-06-22 12:06:00,13.774,13.866,13.739,13.866,400000.0
2009-06-22 12:07:00,13.74,13.876,13.735,13.736,350000.0
2009-06-22 12:08:00,13.859,13.869,13.753,13.758,500000.0
2009-06-22 12:09:00,13.77,13.852,13.726,13.852,550000.0
2009-06-22 12:10:00,13.865,13.865,13.782,13.839,350000.0
2009-06-22 12:11:00,13.77,13.838,13.744,13.75,350000.0
2009-06-22 12:12:00,13.739,13.864,13.716,13.818,550000.0
2009-06-22 12:13:00,13.88,13.88,13.742,13.851,350000.0
2009-06-22 12:14:00,13.775,13.833,13.723,13.75,450000.0
2009-06-22 12:15:00,13.851,13.864,13.761,13.825,350000.0
2009-06-22 12:17:00,13.769,13.855,13.727,13.783,550000.0
2009-06-22 12:18:00,13.737,13.851,13.702,13.797,350000.0
2009-06-22 12:19:00,13.781,13.836,13.726,13.726,550000.0
2009-06-22 12:20:00,13.857,13.868,13.782,13.782,350000.0
2009-06-22 12:21:00,13.702,13.849,13.702,13.798,400000.0
2009-06-22 12:22:00,13.762,13.927,13.725,13.738,400000.0
2009-06-22 12:23:00,13.849,13.849,13.737,13.811,550000.0
2009-06-22 12:24:00,13.798,13.884,13.762,13.847,500000.0
2009-06-22 12:25:00,13.833,13.851,13.777,13.777,450000.0
2009-06-22 12:26:00,13.82,13.848,13.765,13.785,350000.0
2009-06-22 12:27:00,13.85,13.85,13.718,13.779,350000.0
2009-06-22 12:28:00,13.725,13.856,13.725,13.741,350000.0
2009-06-22 12:29:00,13.788,13.859,13.719,13.781,400000.0
2009-06-22 12:30:00,13.798,13.904,13.794,13.904,400000.0
2009-06-22 12:31:00,13.847,13.871,13.819,13.856,350000.0
2009-06-22 12:32:00,13.744,13.854,13.744,13.835,450000.0
2009-06-22 12:33:00,13.758,13.88,13.758,13.843,450000.0
2009-06-22 12:34:00,13.907,13.912,13.791,13.912,500000.0
2009-06-22 12:35:00,13.799,13.878,13.776,13.807,600000.0
2009-06-22 12:36:00,13.815,13.855,13.759,13.777,450000.0
2009-06-22 12:37:00,13.823,13.879,13.751,13.879,400000.0
2009-06-22 12:38:00,13.894,13.93,13.776,13.832,750000.0
2009-06-22 12:39:00,13.722,13.831,13.709,13.831,650000.0
2009-06-22 12:40:00,13.752,13.895,13.748,13.782,450000.0
2009-06-22 12:41:00,13.871,13.871,13.738,13.807,550000.0
2009-06-22 12:42:00,13.86,13.86,13.704,13.823,500000.0
2009-06-22 12:43:00,13.874,13.874,13.74,13.74,350000.0
2009-06-22 12:44:00,13.793,13.866,13.721,13.866,400000.0
2009-06-22 12:45:00,13.763,13.88,13.76,13.76,400000.0
2009-06-22 12:46:00,13.733,13.866,13.733,13.795,400000.0
2009-06-22 12:47:00,13.784,13.839,13.754,13.829,350000.0
2009-06-22 12:49:00,13.882,13.925,13.783,13.783,450000.0
2009-06-22 12:50:00,13.874,13.874,13.741,13.789,350000.0
2009-06-22 12:51:00,13.863,13.87,13.763,13.763,400000.0
2009-06-22 12:52:00,13.857,13.888,13.761,13.77,350000.0
2009-06-22 12:53:00,13.743,13.839,13.716,13.839,400000.0
2009-06-22 12:54:00,13.769,13.848,13.728,13.815,400000.0
2009-06-22 12:55:00,13.804,13.845,13.693,13.779,400000.0
2009-06-22 12:56:00,13.84,13.844,13.72,13.831,450000.0
2009-06-22 12:57:00,13.794,13.853,13.745,13.805,400000.0
2009-06-22 12:58:00,13.747,13.844,13.704,13.844,400000.0
2009-06-22 12:59:00,13.786,13.884,13.742,13.817,350000.0
2009-06-22 13:00:00,13.869,13.882,13.746,13.803,550000.0
2009-06-22 13:01:00,13.781,13.875,13.741,13.809,550000.0
2009-06-22 13:02:00,13.748,13.836,13.714,13.758,450000.0
2009-06-22 13:03:00,13.838,13.891,13.761,13.823,350000.0
2009-06-22 13:04:00,13.792,13.807,13.707,13.745,450000.0
2009-06-22 13:05:00,13.727,13.804,13.695,13.78,400000.0
2009-06-22 13:06:00,13.754,13.778,13.694,13.694,500000.0
2009-06-22 13:07:00,13.799,13.846,13.718,13.808,400000.0
2009-06-22 13:08:00,13.762,13.807,13.697,13.802,350000.0
2009-06-22 13:09:00,13.722,13.84,13.703,13.712,550000.0
2009-06-22 13:10:00,13.694,13.832,13.693,13.817,500000.0
2009-06-22 13:11:00,13.798,13.821,13.723,13.779,400000.0
2009-06-22 13:12:00,13.801,13.856,13.729,13.803,350000.0
2009-06-22 13:13:00,13.818,13.831,13.688,13.827,400000.0
2009-06-22 13:14:00,13.727,13.831,13.685,13.792,400000.0
2009-06-22 13:15:00,13.762,13.762,13.649,13.688,450000.0
2009-06-22 13:16:00,13.797,13.797,13.653,13.748,500000.0
2009-06-22 13:17:00,13.705,13.869,13.705,13.743,450000.0
2009-06-22 13:18:00,13.805,13.805,13.691,13.732,350000.0
2009-06-22 13:19:00,13.709,13.857,13.709,13.729,700000.0
2009-06-22 13:20:00,13.683,13.779,13.634,13.705,800000.0
2009-06-22 13:21:00,13.749,13.77,13.679,13.766,400000.0
2009-06-22 13:22:00,13.669,13.818,13.669,13.712,550000.0
2009-06-22 13:23:00,13.786,13.81,13.675,13.711,450000.0
2009-06-22 13:24:00,13.765,13.765,13.654,13.759,350000.0
2009-06-22 13:25:00,13.694,13.838,13.694,13.792,450000.0
2009-06-22 13:26:00,13.719,13.832,13.704,13.704,350000.0
2009-06-22 13:27:00,13.705,13.833,13.705,13.724,500000.0
2009-06-22 13:28:00,13.776,13.811,13.673,13.734,350000.0
2009-06-22 13:30:00,13.778,13.778,13.682,13.759,450000.0
2009-06-22 13:31:00,13.805,13.805,13.699,13.764,400000.0
2009-06-22 13:32:00,13.773,13.773,13.653,13.66,450000.0
2009-06-22 13:33:00,13.744,13.81,13.678,13.732,350000.0
2009-06-22 13:34:00,13.671,13.856,13.671,13.813,700000.0
2009-06-22 13:35:00,13.796,13.862,13.723,13.736,550000.0
2009-06-22 13:36:00,13.707,13.852,13.707,13.798,650000.0
2009-06-22 13:37:00,13.814,13.814,13.705,13.757,350000.0
2009-06-22 13:38:00,13.788,13.832,13.686,13.686,400000.0
2009-06-22 13:39:00,13.724,13.831,13.723,13.723,600000.0
2009-06-22 13:40:00,13.724,13.801,13.724,13.801,400000.0
2009-06-22 13:41:00,13.668,13.827,13.668,13.787,400000.0
2009-06-22 13:42:00,13.726,13.797,13.687,13.7,350000.0
2009-06-22 13:43:00,13.82,13.82,13.691,13.722,750000.0
2009-06-22 13:44:00,13.703,13.845,13.703,13.816,450000.0
2009-06-22 13:45:00,13.714,13.815,13.687,13.779,350000.0
2009-06-22 13:46:00,13.803,13.827,13.718,13.751,400000.0
2009-06-22 13:47:00,13.686,13.814,13.686,13.695,550000.0
2009-06-22 13:48:00,13.751,13.81,13.744,13.791,350000.0
2009-06-22 13:49:00,13.731,13.793,13.693,13.693,350000.0
2009-06-22 13:50:00,13.735,13.835,13.709,13.709,550000.0
2009-06-22 13:51:00,13.703,13.809,13.686,13.809,350000.0
2009-06-22 13:52:00,13.786,13.805,13.715,13.715,400000.0
2009-06-22 13:53:00,13.726,13.827,13.72,13.737,500000.0
2009-06-22 13:54:00,13.744,13.847,13.713,13.81,400000.0
2009-06-22 13:55:00,13.813,13.814,13.701,13.814,350000.0
2009-06-22 13:56:00,13.722,13.793,13.718,13.782,500000.0
2009-06-22 13:57:00,13.819,13.833,13.704,13.759,400000.0
2009-06-22 13:58:00,13.801,13.801,13.659,13.662,750000.0
2009-06-22 13:59:00,13.823,13.823,13.731,13.777,350000.0
2009-06-22 14:00:00,13.714,13.804,13.667,13.765,600000.0
2009-06-22 14:01:00,13.805,13.805,13.717,13.799,400000.0
2009-06-22 14:02:00,13.805,13.805,13.675,13.782,350000.0
2009-06-22 14:03:00,13.718,13.796,13.716,13.786,350000.0
2009-06-22 14:04:00,13.68,13.8,13.667,13.8,400000.0
2009-06-22 14:05:00,13.733,13.806,13.733,13.806,400000.0
2009-06-22 14:06:00,13.81,13.81,13.702,13.708,450000.0
2009-06-22 14:07:00,13.786,13.817,13.688,13.817,350000.0
2009-06-22 14:08:00,13.717,13.816,13.683,13.791,400000.0
2009-06-22 14:09:00,13.791,13.791,13.657,13.706,400000.0
2009-06-22 14:10:00,13.754,13.829,13.704,13.826,400000.0
2009-06-22 14:11:00,13.825,13.863,13.732,13.807,500000.0
2009-06-22 14:12:00,13.808,13.808,13.695,13.775,350000.0
2009-06-22 14:13:00,13.77,13.834,13.705,13.791,450000.0
2009-06-22 14:14:00,13.703,13.803,13.682,13.771,550000.0
2009-06-22 14:15:00,13.768,13.788,13.684,13.734,350000.0
2009-06-22 14:16:00,13.787,13.815,13.716,13.737,400000.0
2009-06-22 14:17:00,13.719,13.796,13.685,13.753,400000.0
2009-06-22 14:18:00,13.72,13.775,13.702,13.745,400000.0
2009-06-22 14:19:00,13.665,13.823,13.657,13.823,700000.0
2009-06-22 14:20:00,13.769,13.804,13.679,13.742,500000.0
2009-06-22 14:21:00,13.797,13.802,13.679,13.697,400000.0
2009-06-22 14:22:00,13.749,13.754,13.669,13.746,400000.0
2009-06-22 14:23:00,13.743,13.778,13.639,13.71,450000.0
2009-06-22 14:24:00,13.742,13.769,13.661,13.744,400000.0
2009-06-22 14:25:00,13.695,13.764,13.691,13.743,450000.0
2009-06-22 14:27:00,13.744,13.756,13.655,13.696,400000.0
2009-06-22 14:28:00,13.787,13.787,13.659,13.691,450000.0
2009-06-22 14:29:00,13.686,13.773,13.686,13.773,550000.0
2009-06-22 14:30:00,13.692,13.814,13.663,13.803,550000.0
2009-06-22 14:31:00,13.798,13.814,13.679,13.748,400000.0
2009-06-22 14:32:00,13.774,13.814,13.696,13.768,350000.0
2009-06-22 14:33:00,13.756,13.833,13.692,13.699,650000.0
2009-06-22 14:34:00,13.794,13.794,13.708,13.779,350000.0
2009-06-22 14:35:00,13.811,13.813,13.709,13.813,350000.0
2009-06-22 14:36:00,13.813,13.813,13.704,13.77,400000.0
2009-06-22 14:37:00,13.662,13.81,13.646,13.81,450000.0
2009-06-22 14:38:00,13.824,13.824,13.651,13.713,500000.0
2009-06-22 14:39:00,13.734,13.761,13.674,13.755,500000.0
2009-06-22 14:40:00,13.712,13.825,13.681,13.763,550000.0
2009-06-22 14:41:00,13.796,13.796,13.639,13.725,450000.0
2009-06-22 14:42:00,13.742,13.757,13.678,13.678,500000.0
2009-06-22 14:43:00,13.728,13.742,13.63,13.742,350000.0
2009-06-22 14:44:00,13.702,13.786,13.617,13.664,350000.0
2009-06-22 14:45:00,13.753,13.774,13.702,13.703,400000.0
2009-06-22 14:46:00,13.757,13.757,13.639,13.693,450000.0
2009-06-22 14:47:00,13.761,13.805,13.677,13.8,550000.0
2009-06-22 14:48:00,13.779,13.779,13.68,13.68,400000.0
2009-06-22 14:49:00,13.754,13.779,13.687,13.717,400000.0
2009-06-22 14:50:00,13.726,13.818,13.699,13.711,500000.0
2009-06-22 14:51:00,13.703,13.788,13.701,13.765,350000.0
2009-06-22 14:52:00,13.727,13.785,13.69,13.691,500000.0
2009-06-22 14:53:00,13.747,13.765,13.627,13.765,450000.0
2009-06-22 14:54:00,13.759,13.776,13.646,13.646,550000.0
2009-06-22 14:55:00,13.735,13.763,13.648,13.7,450000.0
2009-06-22 14:56:00,13.703,13.739,13.592,13.733,600000.0
2009-06-22 14:57:00,13.688,13.741,13.64,13.646,400000.0
2009-06-22 14:58:00,13.659,13.738,13.631,13.738,450000.0
2009-06-22 14:59:00,13.763,13.78,13.708,13.775,350000.0
2009-06-22 15:00:00,13.67,13.769,13.637,13.757,350000.0
2009-06-22 15:01:00,13.765,13.765,13.624,13.735,450000.0
2009-06-22 15:02:00,13.702,13.728,13.627,13.728,350000.0
2009-06-22 15:03:00,13.771,13.771,13.668,13.766,350000.0
2009-06-22 15:04:00,13.723,13.769,13.649,13.66,500000.0
2009-06-22 15:05:00,13.723,13.767,13.665,13.767,550000.0
2009-06-22 15:06:00,13.737,13.784,13.686,13.717,400000.0
2009-06-22 15:07:00,13.745,13.787,13.668,13.713,500000.0
2009-06-22 15:08:00,13.768,13.8,13.682,13.682,350000.0
2009-06-22 15:09:00,13.668,13.802,13.659,13.72,450000.0
2009-06-22 15:10:00,13.704,13.789,13.651,13.776,400000.0
2009-06-22 15:11:00,13.667,13.8,13.667,13.776,450000.0
2009-06-22 15:12:00,13.747,13.747,13.608,13.643,500000.0
2009-06-22 15:13:00,13.685,13.73,13.646,13.646,400000.0
2009-06-22 15:14:00,13.694,13.738,13.615,13.713,400000.0
2009-06-22 15:15:00,13.694,13.808,13.655,13.683,500000.0
2009-06-22 15:16:00,13.756,13.756,13.615,13.63,400000.0
2009-06-22 15:17:00,13.718,13.746,13.663,13.691,550000.0
2009-06-22 15:18:00,13.713,13.767,13.627,13.767,400000.0
2009-06-22 15:19:00,13.716,13.783,13.657,13.775,350000.0
2009-06-22 15:20:00,13.655,13.761,13.628,13.628,550000.0
2009-06-22 15:21:00,13.716,13.761,13.674,13.674,400000.0
2009-06-22 15:22:00,13.759,13.777,13.721,13.766,400000.0
2009-06-22 15:23:00,13.728,13.728,13.659,13.712,350000.0
2009-06-22 15:24:00,13.698,13.787,13.619,13.742,500000.0
2009-06-22 15:25:00,13.634,13.747,13.634,13.719,350000.0
2009-06-22 15:26:00,13.714,13.753,13.64,13.648,550000.0
2009-06-22 15:27:00,13.74,13.75,13.654,13.7,400000.0
2009-06-22 15:28:00,13.682,13.785,13.682,13.785,400000.0
2009-06-22 15:29:00,13.748,13.806,13.664,13.71,500000.0
2009-06-22 15:30:00,13.797,13.797,13.665,13.665,350000.0
2009-06-22 15:31:00,13.66,13.771,13.66,13.662,550000.0
2009-06-22 15:32:00,13.752,13.77,13.635,13.729,350000.0
2009-06-22 15:33:00,13.676,13.761,13.628,13.761,400000.0
2009-06-22 15:34:00,13.673,13.779,13.673,13.768,350000.0
2009-06-22 15:35:00,13.743,13.748,13.627,13.728,600000.0
2009-06-22 15:36:00,13.69,13.783,13.686,13.707,650000.0
2009-06-22 15:37:00,13.686,13.778,13.681,13.725,550000.0
2009-06-22 15:38:00,13.644,13.765,13.62,13.756,600000.0
2009-06-22 15:39:00,13.739,13.767,13.638,13.638,550000.0
2009-06-22 15:40:00,13.672,13.761,13.639,13.715,500000.0
2009-06-22 15:41:00,13.647,13.765,13.639,13.639,500000.0
2009-06-22 15:42:00,13.737,13.77,13.649,13.658,400000.0
2009-06-22 15:43:00,13.661,13.749,13.661,13.663,500000.0
2009-06-22 15:44:00,13.681,13.731,13.671,13.683,400000.0
2009-06-22 15:45:00,13.765,13.765,13.643,13.705,350000.0
2009-06-22 15:46:00,13.74,13.83,13.666,13.804,400000.0
2009-06-22 15:47:00,13.658,13.768,13.644,13.644,350000.0
2009-06-22 15:48:00,13.697,13.785,13.679,13.697,550000.0
2009-06-22 15:49:00,13.743,13.785,13.692,13.77,400000.0
2009-06-22 15:50:00,13.757,13.812,13.692,13.692,500000.0
2009-06-22 15:51:00,13.768,13.769,13.665,13.69,550000.0
2009-06-22 15:52:00,13.771,13.802,13.659,13.71,450000.0
2009-06-22 15:53:00,13.782,13.801,13.67,13.749,500000.0
2009-06-22 15:54:00,13.705,13.819,13.705,13.804,350000.0
2009-06-22 15:55:00,13.701,13.767,13.667,13.701,400000.0
2009-06-22 15:56:00,13.697,13.809,13.679,13.74,500000.0
2009-06-22 15:57:00,13.711,13.811,13.683,13.799,500000.0
2009-06-22 15:58:00,13.663,13.811,13.656,13.728,750000.0
2009-06-22 15:59:00,13.798,13.801,13.712,13.796,550000.0
2009-06-22 16:00:00,13.66,13.788,13.66,13.676,350000.0
2009-06-22 16:01:00,13.781,13.781,13.654,13.689,350000.0
2009-06-22 16:02:00,13.672,13.813,13.672,13.755,550000.0
2009-06-22 16:03:00,13.765,13.797,13.662,13.704,450000.0
2009-06-22 16:04:00,13.806,13.841,13.691,13.784,350000.0
2009-06-22 16:05:00,13.736,13.822,13.674,13.822,400000.0
2009-06-22 16:06:00,13.841,13.848,13.734,13.821,500000.0
2009-06-22 16:07:00,13.777,13.885,13.729,13.729,500000.0
2009-06-22 16:08:00,13.784,13.855,13.737,13.759,550000.0
2009-06-22 16:09:00,13.835,13.835,13.714,13.782,350000.0
2009-06-22 16:10:00,13.85,13.85,13.7,13.746,350000.0
2009-06-22 16:11:00,13.806,13.838,13.748,13.762,450000.0
2009-06-22 16:12:00,13.787,13.849,13.702,13.846,400000.0
2009-06-22 16:13:00,13.814,13.876,13.749,13.839,400000.0
2009-06-22 16:14:00,13.738,13.844,13.717,13.844,400000.0
2009-06-22 16:15:00,13.82,13.856,13.751,13.824,500000.0
2009-06-22 16:16:00,13.85,13.85,13.656,13.708,450000.0
2009-06-22 16:17:00,13.677,13.832,13.677,13.791,500000.0
2009-06-22 16:18:00,13.779,13.822,13.713,13.742,350000.0
2009-06-22 16:19:00,13.783,13.831,13.716,13.744,550000.0
2009-06-22 16:20:00,13.75,13.796,13.655,13.775,400000.0
2009-06-22 16:21:00,13.703,13.852,13.703,13.759,500000.0
2009-06-22 16:22:00,13.783,13.826,13.719,13.761,350000.0
2009-06-22 16:23:00,13.645,13.783,13.645,13.777,550000.0
2009-06-22 16:24:00,13.777,13.877,13.738,13.738,350000.0
2009-06-22 16:25:00,13.809,13.809,13.702,13.768,400000.0
2009-06-22 16:26:00,13.764,13.854,13.761,13.761,500000.0
2009-06-22 16:27:00,13.779,13.868,13.744,13.744,400000.0
2009-06-22 16:28:00,13.76,13.886,13.716,13.741,450000.0
2009-06-22 16:29:00,13.758,13.831,13.725,13.725,450000.0
2009-06-22 16:30:00,13.729,13.83,13.727,13.801,550000.0
2009-06-22 16:31:00,13.811,13.811,13.704,13.716,350000.0
2009-06-22 16:32:00,13.816,13.825,13.71,13.71,500000.0
2009-06-22 16:33:00,13.814,13.814,13.677,13.73,400000.0
2009-06-22 16:34:00,13.818,13.818,13.694,13.722,400000.0
2009-06-22 16:35:00,13.706,13.814,13.69,13.693,450000.0
2009-06-22 16:36:00,13.688,13.822,13.683,13.74,500000.0
2009-06-22 16:37:00,13.699,13.791,13.699,13.736,350000.0
2009-06-22 16:38:00,13.807,13.814,13.742,13.742,550000.0
2009-06-22 16:39:00,13.827,13.833,13.715,13.715,400000.0
2009-06-22 16:40:00,13.83,13.83,13.68,13.719,550000.0
2009-06-22 16:41:00,13.816,13.854,13.728,13.82,400000.0
2009-06-22 16:42:00,13.718,13.798,13.644,13.795,400000.0
2009-06-22 16:43:00,13.68,13.847,13.68,13.696,350000.0
2009-06-22 16:44:00,13.64,13.759,13.64,13.683,350000.0
2009-06-22 16:45:00,13.699,13.79,13.624,13.666,550000.0
2009-06-22 16:46:00,13.781,13.808,13.698,13.808,400000.0
2009-06-22 16:47:00,13.759,13.759,13.65,13.718,450000.0
2009-06-22 16:48:00,13.758,13.812,13.676,13.676,350000.0
2009-06-22 16:49:00,13.659,13.805,13.659,13.687,400000.0
2009-06-22 16:50:00,13.793,13.801,13.67,13.782,500000.0
2009-06-22 16:51:00,13.745,13.853,13.725,13.809,400000.0
2009-06-22 16:52:00,13.775,13.875,13.729,13.751,450000.0
2009-06-22 16:53:00,13.868,13.877,13.762,13.872,500000.0
2009-06-22 16:54:00,13.832,13.837,13.742,13.747,500000.0
2009-06-22 16:55:00,13.811,13.834,13.72,13.834,600000.0
2009-06-22 16:56:00,13.842,13.842,13.732,13.754,550000.0
2009-06-22 16:57:00,13.793,13.829,13.692,13.739,350000.0
2009-06-22 16:58:00,13.828,13.835,13.677,13.763,600000.0
2009-06-22 16:59:00,13.747,13.834,13.689,13.762,350000.0
2009-06-22 17:00:00,13.715,13.851,13.715,13.815,450000.0
2009-06-22 17:01:00,13.737,13.831,13.711,13.831,350000.0
2009-06-22 17:02:00,13.772,13.825,13.682,13.711,350000.0
2009-06-22 17:03:00,13.813,13.817,13.755,13.76,450000.0
2009-06-22 17:04:00,13.807,13.864,13.7,13.7,350000.0
2009-06-22 17:05:00,13.719,13.787,13.702,13.787,550000.0
2009-06-22 17:06:00,13.785,13.828,13.708,13.8,450000.0
2009-06-22 17:07:00,13.79,13.843,13.712,13.753,500000.0
2009-06-22 17:08:00,13.805,13.805,13.658,13.744,450000.0
2009-06-22 17:09:00,13.73,13.848,13.73,13.812,450000.0
2009-06-22 17:10:00,13.815,13.815,13.688,13.766,500000.0
2009-06-22 17:11:00,13.804,13.842,13.727,13.819,450000.0
2009-06-22 17:12:00,13.82,13.82,13.67,13.778,450000.0
2009-06-22 17:13:00,13.767,13.862,13.752,13.752,550000.0
2009-06-22 17:14:00,13.822,13.85,13.713,13.713,350000.0
2009-06-22 17:15:00,13.786,13.794,13.682,13.692,550000.0
2009-06-22 17:16:00,13.756,13.819,13.693,13.788,550000.0
2009-06-22 17:17:00,13.806,13.811,13.701,13.725,400000.0
2009-06-22 17:18:00,13.74,13.793,13.636,13.793,350000.0
2009-06-22 17:19:00,13.714,13.799,13.67,13.717,400000.0
2009-06-22 17:20:00,13.659,13.815,13.659,13.716,400000.0
2009-06-22 17:21:00,13.713,13.805,13.697,13.697,400000.0
2009-06-22 17:22:00,13.728,13.809,13.67,13.789,500000.0
2009-06-22 17:23:00,13.812,13.812,13.642,13.669,450000.0
2009-06-22 17:24:00,13.801,13.804,13.705,13.776,350000.0
2009-06-22 17:25:00,13.724,13.842,13.701,13.821,700000.0
2009-06-22 17:26:00,13.787,13.814,13.712,13.803,550000.0
2009-06-22 17:27:00,13.735,13.845,13.707,13.845,400000.0
2009-06-22 17:28:00,13.801,13.835,13.716,13.719,450000.0
2009-06-22 17:29:00,13.719,13.791,13.719,13.74,350000.0
2009-06-22 17:30:00,13.791,13.796,13.668,13.747,500000.0
2009-06-22 17:31:00,13.73,13.816,13.683,13.736,350000.0
2009-06-22 17:32:00,13.651,13.763,13.651,13.73,400000.0
2009-06-22 17:33:00,13.772,13.785,13.676,13.676,350000.0
2009-06-22 17:34:00,13.773,13.805,13.701,13.739,500000.0
2009-06-22 17:35:00,13.665,13.771,13.652,13.652,450000.0
2009-06-22 17:36:00,13.674,13.798,13.674,13.776,550000.0
2009-06-22 17:37:00,13.768,13.803,13.703,13.778,400000.0
2009-06-22 17:38:00,13.777,13.777,13.649,13.649,650000.0
2009-06-22 17:39:00,13.706,13.776,13.677,13.73,550000.0
2009-06-22 17:40:00,13.785,13.79,13.649,13.79,450000.0
2009-06-22 17:41:00,13.74,13.791,13.653,13.71,550000.0
2009-06-22 17:42:00,13.708,13.79,13.693,13.715,350000.0
2009-06-22 17:43:00,13.793,13.803,13.667,13.801,500000.0
2009-06-22 17:44:00,13.751,13.769,13.661,13.661,350000.0
2009-06-22 17:45:00,13.797,13.806,13.734,13.734,400000.0
2009-06-22 17:46:00,13.786,13.786,13.67,13.704,750000.0
2009-06-22 17:47:00,13.777,13.777,13.644,13.684,500000.0
2009-06-22 17:48:00,13.678,13.712,13.629,13.672,400000.0
2009-06-22 17:49:00,13.734,13.756,13.62,13.681,600000.0
2009-06-22 17:50:00,13.768,13.768,13.638,13.748,600000.0
2009-06-22 17:51:00,13.695,13.8,13.695,13.752,500000.0
2009-06-22 17:52:00,13.8,13.811,13.674,13.763,450000.0
2009-06-22 17:53:00,13.693,13.861,13.674,13.674,700000.0
2009-06-22 17:54:00,13.733,13.747,13.638,13.711,450000.0
2009-06-22 17:55:00,13.787,13.795,13.67,13.76,400000.0
2009-06-22 17:56:00,13.657,13.758,13.657,13.758,350000.0
2009-06-22 17:57:00,13.733,13.783,13.657,13.783,400000.0
2009-06-22 17:58:00,13.671,13.801,13.671,13.801,350000.0
2009-06-22 17:59:00,13.732,13.815,13.692,13.705,600000.0
2009-06-22 18:00:00,13.72,13.8,13.678,13.678,650000.0
2009-06-22 18:01:00,13.746,13.788,13.684,13.769,350000.0
2009-06-22 18:02:00,13.725,13.827,13.691,13.738,750000.0
2009-06-22 18:03:00,13.674,13.847,13.674,13.698,550000.0
2009-06-22 18:04:00,13.809,13.809,13.699,13.799,350000.0
2009-06-22 18:05:00,13.729,13.801,13.672,13.761,450000.0
2009-06-22 18:06:00,13.76,13.87,13.682,13.792,500000.0
2009-06-22 18:07:00,13.81,13.811,13.671,13.723,550000.0
2009-06-22 18:08:00,13.747,13.804,13.655,13.76,400000.0
2009-06-22 18:09:00,13.8,13.8,13.681,13.757,450000.0
2009-06-22 18:10:00,13.714,13.819,13.714,13.795,350000.0
2009-06-22 18:11:00,13.757,13.84,13.704,13.817,650000.0
2009-06-22 18:12:00,13.697,13.781,13.69,13.728,400000.0
2009-06-22 18:13:00,13.68,13.817,13.68,13.817,350000.0
2009-06-22 18:14:00,13.783,13.846,13.695,13.695,650000.0
2009-06-22 18:15:00,13.746,13.809,13.728,13.771,600000.0
2009-06-22 18:16:00,13.769,13.821,13.708,13.708,450000.0
2009-06-22 18:17:00,13.7,13.835,13.7,13.705,350000.0
2009-06-22 18:19:00,13.686,13.812,13.679,13.686,400000.0
2009-06-22 18:20:00,13.749,13.832,13.713,13.756,700000.0
2009-06-22 18:21:00,13.747,13.853,13.705,13.759,400000.0
2009-06-22 18:22:00,13.698,13.815,13.698,13.754,350000.0
2009-06-22 18:23:00,13.774,13.797,13.656,13.656,400000.0
2009-06-22 18:24:00,13.769,13.795,13.679,13.679,550000.0
2009-06-22 18:25:00,13.702,13.808,13.658,13.808,650000.0
2009-06-22 18:26:00,13.773,13.813,13.677,13.779,400000.0
2009-06-22 18:27:00,13.807,13.823,13.74,13.823,350000.0
2009-06-22 18:28:00,13.67,13.817,13.67,13.726,450000.0
2009-06-22 18:29:00,13.747,13.865,13.736,13.745,700000.0
2009-06-22 18:30:00,13.821,13.841,13.73,13.762,450000.0
2009-06-22 18:31:00,13.709,13.803,13.709,13.714,350000.0
2009-06-22 18:32:00,13.831,13.831,13.715,13.796,500000.0
2009-06-22 18:33:00,13.737,13.833,13.695,13.774,600000.0
2009-06-22 18:34:00,13.798,13.861,13.717,13.717,550000.0
2009-06-22 18:35:00,13.8,13.815,13.671,13.747,550000.0
2009-06-22 18:36:00,13.754,13.822,13.702,13.783,600000.0
2009-06-22 18:37:00,13.774,13.819,13.697,13.819,600000.0
2009-06-22 18:38:00,13.732,13.763,13.654,13.725,600000.0
2009-06-22 18:39:00,13.783,13.821,13.682,13.805,650000.0
2009-06-22 18:40:00,13.798,13.809,13.662,13.713,600000.0
2009-06-22 18:41:00,13.661,13.8,13.661,13.691,400000.0
2009-06-22 18:43:00,13.696,13.826,13.683,13.826,450000.0
2009-06-22 18:44:00,13.703,13.82,13.696,13.791,400000.0
2009-06-22 18:45:00,13.806,13.806,13.676,13.752,350000.0
2009-06-22 18:46:00,13.785,13.803,13.686,13.686,400000.0
2009-06-22 18:47:00,13.738,13.783,13.641,13.686,650000.0
2009-06-22 18:48:00,13.76,13.81,13.66,13.759,500000.0
2009-06-22 18:49:00,13.735,13.8,13.655,13.747,450000.0
2009-06-22 18:50:00,13.789,13.789,13.634,13.747,950000.0
2009-06-22 18:51:00,13.792,13.808,13.677,13.808,550000.0
2009-06-22 18:52:00,13.716,13.847,13.706,13.731,500000.0
2009-06-22 18:53:00,13.791,13.851,13.702,13.705,550000.0
2009-06-22 18:54:00,13.679,13.83,13.679,13.83,750000.0
2009-06-22 18:55:00,13.696,13.788,13.688,13.74,350000.0
2009-06-22 18:56:00,13.793,13.819,13.673,13.819,550000.0
2009-06-22 18:57:00,13.702,13.803,13.702,13.787,300000.0
2009-06-22 18:58:00,13.777,13.838,13.749,13.826,400000.0
2009-06-22 18:59:00,13.777,13.83,13.749,13.761,600000.0
2009-06-22 19:00:00,13.74,13.817,13.74,13.817,350000.0
2009-06-22 19:01:00,13.819,13.819,13.669,13.814,450000.0
2009-06-22 19:02:00,13.693,13.827,13.693,13.827,400000.0
2009-06-22 19:03:00,13.82,13.82,13.686,13.719,350000.0
2009-06-22 19:04:00,13.692,13.803,13.618,13.803,500000.0
2009-06-22 19:05:00,13.765,13.842,13.695,13.695,450000.0
2009-06-22 19:06:00,13.785,13.798,13.696,13.773,400000.0
2009-06-22 19:07:00,13.732,13.808,13.658,13.808,400000.0
2009-06-22 19:08:00,13.798,13.84,13.741,13.741,350000.0
2009-06-22 19:09:00,13.792,13.818,13.685,13.777,500000.0
2009-06-22 19:10:00,13.817,13.835,13.709,13.793,650000.0
2009-06-22 19:11:00,13.83,13.832,13.744,13.832,550000.0
2009-06-22 19:12:00,13.791,13.791,13.717,13.734,350000.0
2009-06-22 19:13:00,13.744,13.844,13.707,13.78,600000.0
2009-06-22 19:14:00,13.756,13.778,13.643,13.659,400000.0
2009-06-22 19:15:00,13.671,13.776,13.652,13.672,550000.0
2009-06-22 19:16:00,13.628,13.737,13.628,13.664,350000.0
2009-06-22 19:17:00,13.614,13.73,13.605,13.694,550000.0
2009-06-22 19:18:00,13.723,13.723,13.564,13.635,350000.0
2009-06-22 19:19:00,13.652,13.707,13.599,13.691,350000.0
2009-06-22 19:20:00,13.683,13.707,13.593,13.624,550000.0
2009-06-22 19:21:00,13.636,13.692,13.587,13.65,500000.0
2009-06-22 19:22:00,13.567,13.657,13.535,13.638,450000.0
2009-06-22 19:23:00,13.655,13.679,13.55,13.555,450000.0
2009-06-22 19:24:00,13.607,13.693,13.504,13.693,550000.0
2009-06-22 19:25:00,13.549,13.746,13.549,13.623,300000.0
2009-06-22 19:26:00,13.607,13.691,13.554,13.614,500000.0
2009-06-22 19:27:00,13.623,13.699,13.577,13.628,500000.0
2009-06-22 19:28:00,13.585,13.673,13.585,13.598,500000.0
2009-06-22 19:29:00,13.651,13.707,13.592,13.592,400000.0
2009-06-22 19:30:00,13.618,13.729,13.618,13.703,400000.0
2009-06-22 19:31:00,13.587,13.699,13.554,13.613,600000.0
2009-06-22 19:32:00,13.617,13.721,13.617,13.721,350000.0
2009-06-22 19:33:00,13.672,13.712,13.628,13.644,350000.0
2009-06-22 19:34:00,13.678,13.745,13.622,13.637,650000.0
2009-06-22 19:35:00,13.619,13.687,13.585,13.637,400000.0
2009-06-22 19:36:00,13.686,13.724,13.603,13.722,550000.0
2009-06-22 19:37:00,13.589,13.681,13.573,13.681,500000.0
2009-06-22 19:38:00,13.728,13.728,13.597,13.658,450000.0
2009-06-22 19:39:00,13.651,13.736,13.632,13.649,500000.0
2009-06-22 19:40:00,13.653,13.722,13.604,13.604,700000.0
2009-06-22 19:41:00,13.616,13.744,13.616,13.703,400000.0
2009-06-22 19:43:00,13.683,13.727,13.618,13.618,350000.0
2009-06-22 19:44:00,13.708,13.724,13.589,13.723,550000.0
2009-06-22 19:45:00,13.615,13.745,13.615,13.688,500000.0
2009-06-22 19:46:00,13.712,13.712,13.547,13.602,550000.0
2009-06-22 19:47:00,13.701,13.729,13.62,13.63,350000.0
2009-06-22 19:48:00,13.71,13.74,13.644,13.661,500000.0
2009-06-22 19:49:00,13.73,13.737,13.64,13.657,350000.0
2009-06-22 19:50:00,13.708,13.739,13.615,13.739,500000.0
2009-06-22 19:51:00,13.649,13.721,13.583,13.637,400000.0
2009-06-22 19:52:00,13.663,13.75,13.65,13.668,450000.0
2009-06-22 19:53:00,13.629,13.721,13.629,13.647,350000.0
2009-06-22 19:54:00,13.607,13.717,13.607,13.715,400000.0
2009-06-22 19:55:00,13.669,13.75,13.652,13.695,400000.0
2009-06-22 19:56:00,13.631,13.731,13.596,13.731,400000.0
2009-06-22 19:57:00,13.637,13.734,13.636,13.734,450000.0
2009-06-22 19:58:00,13.706,13.724,13.61,13.724,350000.0
2009-06-22 19:59:00,13.749,13.776,13.652,13.732,550000.0
2009-06-22 20:00:00,13.732,13.732,13.595,13.722,350000.0
2009-06-22 20:01:00,13.667,13.738,13.619,13.668,850000.0
2009-06-22 20:02:00,13.706,13.73,13.641,13.703,400000.0
2009-06-22 20:03:00,13.66,13.769,13.611,13.706,800000.0
2009-06-22 20:04:00,13.626,13.767,13.615,13.69,500000.0
2009-06-22 20:05:00,13.715,13.715,13.628,13.666,500000.0
2009-06-22 20:06:00,13.696,13.709,13.576,13.576,250000.0
2009-06-22 20:07:00,13.703,13.717,13.703,13.717,100000.0
2009-06-22 20:08:00,13.567,13.662,13.567,13.641,350000.0
2009-06-22 20:09:00,13.72,13.72,13.595,13.622,900000.0
2009-06-22 20:10:00,13.674,13.674,13.674,13.674,50000.0
2009-06-22 20:11:00,13.637,13.702,13.581,13.702,800000.0
2009-06-22 20:12:00,13.69,13.7,13.69,13.7,100000.0
2009-06-22 20:13:00,13.729,13.729,13.596,13.596,100000.0
2009-06-22 20:14:00,13.703,13.713,13.582,13.613,1000000.0
2009-06-22 20:15:00,13.726,13.742,13.633,13.733,350000.0
2009-06-22 20:16:00,13.691,13.715,13.577,13.715,400000.0
2009-06-22 20:17:00,13.71,13.72,13.7,13.72,500000.0
2009-06-22 20:18:00,13.712,13.751,13.603,13.667,500000.0
2009-06-22 20:19:00,13.629,13.724,13.618,13.618,550000.0
2009-06-22 20:20:00,13.721,13.736,13.598,13.684,400000.0
2009-06-22 20:21:00,13.654,13.765,13.639,13.752,450000.0
2009-06-22 20:22:00,13.622,13.701,13.597,13.678,550000.0
2009-06-22 20:23:00,13.629,13.745,13.613,13.736,350000.0
2009-06-22 20:25:00,13.71,13.71,13.71,13.71,150000.0
2009-06-22 20:26:00,13.696,13.733,13.621,13.621,150000.0
2009-06-22 20:27:00,13.727,13.752,13.616,13.657,400000.0
2009-06-22 20:28:00,13.614,13.778,13.614,13.725,450000.0
2009-06-22 20:29:00,13.689,13.747,13.617,13.617,350000.0
2009-06-22 20:30:00,13.656,13.712,13.611,13.68,350000.0
2009-06-22 20:31:00,13.62,13.737,13.596,13.63,500000.0
2009-06-22 20:32:00,13.596,13.724,13.596,13.693,550000.0
2009-06-22 20:33:00,13.609,13.705,13.609,13.682,300000.0
2009-06-22 20:34:00,13.7,13.7,13.7,13.7,50000.0
2009-06-22 20:35:00,13.685,13.685,13.685,13.685,50000.0
2009-06-22 20:36:00,13.712,13.712,13.673,13.673,100000.0
2009-06-22 20:37:00,13.679,13.697,13.658,13.658,150000.0
2009-06-22 20:38:00,13.731,13.731,13.59,13.71,500000.0
2009-06-22 20:39:00,13.71,13.71,13.71,13.71,400000.0
2009-06-22 20:40:00,13.653,13.722,13.65,13.722,400000.0
2009-06-22 20:41:00,13.748,13.748,13.703,13.703,150000.0
2009-06-22 20:42:00,13.687,13.687,13.687,13.687,50000.0
2009-06-22 20:43:00,13.712,13.712,13.656,13.656,100000.0
2009-06-22 20:44:00,13.694,13.737,13.595,13.595,350000.0
2009-06-22 20:45:00,13.637,13.755,13.637,13.695,500000.0
2009-06-22 20:46:00,13.679,13.723,13.622,13.638,350000.0
2009-06-22 20:47:00,13.738,13.76,13.662,13.706,400000.0
2009-06-22 20:48:00,13.748,13.748,13.646,13.658,300000.0
2009-06-22 20:49:00,13.728,13.73,13.655,13.667,450000.0
2009-06-22 20:50:00,13.7,13.711,13.639,13.699,350000.0
2009-06-22 20:52:00,13.687,13.732,13.664,13.732,500000.0
2009-06-22 20:55:00,13.62,13.765,13.62,13.684,550000.0
2009-06-22 20:56:00,13.71,13.71,13.71,13.71,400000.0
2009-06-22 20:59:00,13.616,13.705,13.616,13.66,400000.0
2009-06-22 21:00:00,13.69,13.739,13.593,13.725,550000.0
2009-06-22 21:01:00,13.7,13.768,13.637,13.637,550000.0
2009-06-22 21:02:00,13.73,13.743,13.662,13.743,150000.0
2009-06-22 21:04:00,13.681,13.76,13.643,13.667,400000.0
2009-06-22 21:05:00,13.682,13.779,13.682,13.73,400000.0
2009-06-22 21:06:00,13.693,13.73,13.693,13.718,250000.0
2009-06-22 21:07:00,13.669,13.718,13.649,13.705,350000.0
2009-06-22 21:08:00,13.708,13.752,13.63,13.694,450000.0
2009-06-22 21:09:00,13.678,13.773,13.678,13.708,400000.0
2009-06-22 21:10:00,13.744,13.765,13.654,13.654,350000.0
2009-06-22 21:11:00,13.72,13.72,13.72,13.72,350000.0
2009-06-22 21:13:00,13.638,13.758,13.638,13.733,350000.0
2009-06-22 21:14:00,13.616,13.748,13.616,13.658,400000.0
2009-06-22 21:15:00,13.695,13.729,13.604,13.714,450000.0
2009-06-22 21:17:00,13.694,13.802,13.652,13.652,800000.0
2009-06-22 21:18:00,13.735,13.735,13.628,13.634,450000.0
2009-06-22 21:20:00,13.733,13.733,13.614,13.724,400000.0
2009-06-22 21:24:00,13.66,13.746,13.603,13.603,500000.0
2009-06-22 21:25:00,13.72,13.72,13.71,13.72,300000.0
2009-06-22 21:26:00,13.718,13.756,13.643,13.717,300000.0
2009-06-22 21:27:00,13.749,13.749,13.626,13.665,500000.0
2009-06-22 21:28:00,13.753,13.753,13.614,13.644,250000.0
2009-06-22 21:29:00,13.622,13.764,13.608,13.653,550000.0
2009-06-22 21:30:00,13.605,13.745,13.605,13.72,450000.0
2009-06-22 21:31:00,13.75,13.759,13.628,13.729,700000.0
2009-06-22 21:32:00,13.698,13.734,13.601,13.631,200000.0
2009-06-22 21:33:00,13.71,13.71,13.71,13.71,450000.0
2009-06-22 21:34:00,13.672,13.756,13.647,13.647,450000.0
2009-06-22 21:35:00,13.657,13.657,13.603,13.603,100000.0
2009-06-22 21:36:00,13.743,13.743,13.59,13.732,350000.0
2009-06-22 21:37:00,13.71,13.72,13.71,13.72,400000.0
2009-06-22 21:38:00,13.749,13.749,13.607,13.729,400000.0
2009-06-22 21:40:00,13.657,13.742,13.657,13.721,250000.0
2009-06-22 21:41:00,13.733,13.778,13.644,13.746,650000.0
2009-06-22 21:42:00,13.729,13.749,13.634,13.718,350000.0
2009-06-22 21:43:00,13.72,13.72,13.72,13.72,300000.0
2009-06-22 21:44:00,13.676,13.707,13.614,13.686,300000.0
2009-06-22 21:46:00,13.71,13.72,13.71,13.72,50000.0
2009-06-22 21:47:00,13.71,13.72,13.71,13.72,50000.0
2009-06-22 21:50:00,13.626,13.626,13.626,13.626,50000.0
2009-06-22 21:51:00,13.69,13.772,13.638,13.724,400000.0
2009-06-22 21:52:00,13.686,13.751,13.625,13.686,400000.0
2009-06-22 21:53:00,13.671,13.723,13.588,13.723,250000.0
2009-06-22 21:54:00,13.639,13.746,13.607,13.655,400000.0
2009-06-22 21:55:00,13.618,13.669,13.618,13.669,100000.0
2009-06-22 21:56:00,13.72,13.72,13.652,13.652,250000.0
2009-06-22 21:58:00,13.719,13.719,13.553,13.616,350000.0
2009-06-22 21:59:00,13.671,13.699,13.596,13.699,400000.0
2009-06-22 22:00:00,13.699,13.727,13.584,13.67,500000.0
2009-06-22 22:01:00,13.712,13.712,13.702,13.702,100000.0
2009-06-22 22:03:00,13.663,13.712,13.605,13.61,300000.0
2009-06-22 22:04:00,13.739,13.739,13.603,13.652,450000.0
2009-06-22 22:05:00,13.736,13.736,13.593,13.664,250000.0
2009-06-22 22:06:00,13.691,13.732,13.624,13.657,300000.0
2009-06-22 22:08:00,13.629,13.67,13.572,13.572,200000.0
2009-06-22 22:10:00,13.724,13.724,13.611,13.665,450000.0
2009-06-22 22:11:00,13.618,13.74,13.618,13.74,400000.0
2009-06-22 22:12:00,13.68,13.723,13.598,13.6,500000.0
2009-06-22 22:14:00,13.715,13.715,13.589,13.675,500000.0
2009-06-22 22:15:00,13.629,13.679,13.629,13.679,150000.0
2009-06-22 22:19:00,13.646,13.646,13.597,13.62,150000.0
2009-06-22 22:20:00,13.698,13.761,13.639,13.645,350000.0
2009-06-22 22:21:00,13.624,13.624,13.55,13.556,300000.0
2009-06-22 22:28:00,13.69,13.69,13.68,13.68,400000.0
2009-06-22 22:29:00,13.659,13.708,13.599,13.704,400000.0
2009-06-22 22:30:00,13.583,13.696,13.583,13.696,200000.0
2009-06-22 22:31:00,13.644,13.72,13.589,13.72,250000.0
2009-06-22 22:32:00,13.593,13.698,13.558,13.585,300000.0
2009-06-22 22:34:00,13.623,13.706,13.623,13.706,100000.0
2009-06-22 22:35:00,13.672,13.672,13.577,13.605,150000.0
2009-06-22 22:36:00,13.65,13.709,13.588,13.709,200000.0
2009-06-22 22:37:00,13.615,13.698,13.553,13.595,350000.0
2009-06-22 22:38:00,13.619,13.627,13.573,13.573,250000.0
2009-06-22 22:39:00,13.714,13.714,13.691,13.691,100000.0
2009-06-22 22:40:00,13.578,13.739,13.578,13.629,700000.0
2009-06-22 22:41:00,13.614,13.637,13.614,13.637,150000.0
2009-06-22 22:42:00,13.696,13.734,13.643,13.699,500000.0
2009-06-22 22:43:00,13.65,13.733,13.606,13.729,550000.0
2009-06-22 22:45:00,13.639,13.724,13.639,13.694,500000.0
2009-06-22 22:46:00,13.69,13.69,13.69,13.69,200000.0
2009-06-22 22:48:00,13.631,13.667,13.572,13.572,200000.0
2009-06-22 22:49:00,13.7,13.7,13.69,13.69,1000000.0
2009-06-22 22:50:00,13.6,13.704,13.553,13.678,1000000.0
2009-06-22 22:54:00,13.719,13.719,13.593,13.719,450000.0
2009-06-22 22:55:00,13.729,13.729,13.729,13.729,100000.0
2009-06-22 22:56:00,13.71,13.71,13.675,13.675,100000.0
2009-06-22 22:57:00,13.693,13.693,13.658,13.658,100000.0
2009-06-22 22:58:00,13.709,13.715,13.589,13.715,300000.0
2009-06-22 23:00:00,13.628,13.656,13.557,13.557,200000.0
2009-06-22 23:01:00,13.696,13.728,13.641,13.696,500000.0
2009-06-22 23:08:00,13.649,13.714,13.614,13.628,350000.0
2009-06-22 23:10:00,13.63,13.692,13.574,13.692,550000.0
2009-06-22 23:11:00,13.598,13.694,13.591,13.67,350000.0
2009-06-22 23:12:00,13.66,13.702,13.608,13.613,450000.0
2009-06-22 23:13:00,13.599,13.711,13.58,13.691,550000.0
2009-06-22 23:14:00,13.703,13.777,13.615,13.622,600000.0
2009-06-22 23:15:00,13.7,13.7,13.69,13.69,200000.0
2009-06-22 23:20:00,13.629,13.67,13.572,13.572,200000.0
2009-06-22 23:30:00,13.629,13.67,13.572,13.572,200000.0
2009-06-22 23:40:00,13.704,13.714,13.579,13.678,750000.0
2009-06-22 23:49:00,13.623,13.751,13.616,13.649,350000.0
2009-06-22 23:50:00,13.604,13.714,13.588,13.693,1300000.0
2009-06-22 23:53:00,13.686,13.716,13.631,13.686,500000.0
2009-06-22 23:54:00,13.629,13.714,13.629,13.714,100000.0
2009-06-22 23:55:00,13.7,13.7,13.7,13.7,750000.0
2009-06-23 00:00:00,13.692,13.768,13.629,13.73,750000.0
2009-06-23 00:01:00,13.658,13.718,13.579,13.718,1050000.0
2009-06-23 00:02:00,13.674,13.728,13.545,13.674,1200000.0
2009-06-23 00:03:00,13.681,13.724,13.681,13.724,200000.0
2009-06-23 00:04:00,13.699,13.742,13.614,13.712,500000.0
2009-06-23 00:05:00,13.729,13.729,13.592,13.692,400000.0
2009-06-23 00:06:00,13.623,13.727,13.622,13.715,350000.0
2009-06-23 00:07:00,13.69,13.73,13.666,13.73,350000.0
2009-06-23 00:08:00,13.707,13.74,13.596,13.698,550000.0
2009-06-23 00:09:00,13.74,13.747,13.607,13.719,650000.0
2009-06-23 00:10:00,13.647,13.716,13.621,13.703,600000.0
2009-06-23 00:11:00,13.742,13.742,13.613,13.613,500000.0
2009-06-23 00:12:00,13.742,13.742,13.655,13.717,250000.0
2009-06-23 00:13:00,13.679,13.747,13.679,13.737,200000.0
2009-06-23 00:14:00,13.707,13.735,13.612,13.735,300000.0
2009-06-23 00:15:00,13.603,13.73,13.603,13.716,250000.0
2009-06-23 00:16:00,13.715,13.735,13.596,13.723,350000.0
2009-06-23 00:17:00,13.697,13.716,13.575,13.716,400000.0
2009-06-23 00:19:00,13.645,13.672,13.578,13.578,200000.0
2009-06-23 00:20:00,13.696,13.737,13.643,13.71,500000.0
2009-06-23 00:22:00,13.747,13.747,13.628,13.629,350000.0
2009-06-23 00:26:00,13.675,13.757,13.665,13.665,300000.0
2009-06-23 00:27:00,13.668,13.742,13.636,13.717,400000.0
2009-06-23 00:29:00,13.751,13.751,13.62,13.656,200000.0
2009-06-23 00:30:00,13.701,13.72,13.593,13.629,1000000.0
2009-06-23 00:31:00,13.657,13.679,13.657,13.679,150000.0
2009-06-23 00:32:00,13.72,13.752,13.612,13.752,800000.0
2009-06-23 00:33:00,13.74,13.74,13.73,13.74,300000.0
2009-06-23 00:34:00,13.631,13.74,13.631,13.671,300000.0
2009-06-23 00:35:00,13.724,13.754,13.669,13.724,500000.0
2009-06-23 00:38:00,13.674,13.725,13.599,13.647,700000.0
2009-06-23 00:40:00,13.682,13.728,13.585,13.612,750000.0
2009-06-23 00:41:00,13.626,13.728,13.611,13.611,350000.0
2009-06-23 00:43:00,13.676,13.767,13.634,13.634,350000.0
2009-06-23 00:44:00,13.73,13.74,13.73,13.74,300000.0
2009-06-23 00:45:00,13.737,13.739,13.59,13.739,300000.0
2009-06-23 00:46:00,13.715,13.76,13.715,13.76,100000.0
2009-06-23 00:47:00,13.684,13.753,13.684,13.753,150000.0
2009-06-23 00:48:00,13.667,13.755,13.667,13.755,200000.0
2009-06-23 00:49:00,13.659,13.762,13.636,13.762,350000.0
2009-06-23 00:50:00,13.734,13.811,13.682,13.682,800000.0
2009-06-23 00:51:00,13.761,13.792,13.676,13.676,400000.0
2009-06-23 00:52:00,13.701,13.756,13.701,13.74,250000.0
2009-06-23 00:53:00,13.666,13.768,13.63,13.721,500000.0
2009-06-23 00:54:00,13.698,13.791,13.674,13.745,500000.0
2009-06-23 00:55:00,13.74,13.775,13.645,13.775,800000.0
2009-06-23 00:56:00,13.717,13.776,13.639,13.661,350000.0
2009-06-23 00:57:00,13.763,13.763,13.668,13.74,550000.0
2009-06-23 00:58:00,13.772,13.78,13.768,13.775,200000.0
2009-06-23 00:59:00,13.658,13.773,13.658,13.773,150000.0
2009-06-23 01:00:00,13.647,13.812,13.647,13.709,1300000.0
2009-06-23 01:01:00,13.652,13.774,13.652,13.716,250000.0
2009-06-23 01:02:00,13.734,13.758,13.673,13.731,500000.0
2009-06-23 01:03:00,13.694,13.779,13.644,13.677,300000.0
2009-06-23 01:04:00,13.74,13.774,13.667,13.767,300000.0
2009-06-23 01:05:00,13.731,13.777,13.727,13.731,350000.0
2009-06-23 01:06:00,13.69,13.789,13.69,13.772,450000.0
2009-06-23 01:07:00,13.713,13.774,13.651,13.774,150000.0
2009-06-23 01:08:00,13.772,13.772,13.744,13.744,250000.0
2009-06-23 01:10:00,13.591,13.716,13.591,13.664,450000.0
2009-06-23 01:11:00,13.75,13.772,13.686,13.738,500000.0
2009-06-23 01:13:00,13.67,13.762,13.622,13.762,300000.0
2009-06-23 01:14:00,13.764,13.771,13.638,13.768,350000.0
2009-06-23 01:15:00,13.781,13.783,13.648,13.783,250000.0
2009-06-23 01:16:00,13.759,13.759,13.73,13.733,250000.0
2009-06-23 01:17:00,13.625,13.714,13.587,13.61,400000.0
2009-06-23 01:18:00,13.703,13.791,13.649,13.767,750000.0
2009-06-23 01:19:00,13.761,13.764,13.663,13.736,500000.0
2009-06-23 01:20:00,13.699,13.794,13.633,13.666,500000.0
2009-06-23 01:21:00,13.731,13.773,13.658,13.759,550000.0
2009-06-23 01:22:00,13.638,13.773,13.638,13.663,500000.0
2009-06-23 01:23:00,13.698,13.817,13.642,13.763,1000000.0
2009-06-23 01:24:00,13.719,13.755,13.618,13.679,400000.0
2009-06-23 01:25:00,13.711,13.771,13.663,13.711,450000.0
2009-06-23 01:26:00,13.665,13.781,13.638,13.678,600000.0
2009-06-23 01:27:00,13.642,13.729,13.623,13.721,400000.0
2009-06-23 01:28:00,13.75,13.75,13.74,13.74,700000.0
2009-06-23 01:29:00,13.781,13.782,13.642,13.672,700000.0
2009-06-23 01:30:00,13.753,13.753,13.613,13.749,300000.0
2009-06-23 01:31:00,13.722,13.766,13.615,13.713,650000.0
2009-06-23 01:32:00,13.719,13.748,13.62,13.746,350000.0
2009-06-23 01:34:00,13.724,13.764,13.618,13.738,450000.0
2009-06-23 01:35:00,13.756,13.756,13.703,13.711,300000.0
2009-06-23 01:38:00,13.728,13.765,13.676,13.725,500000.0
2009-06-23 01:39:00,13.661,13.738,13.642,13.666,250000.0
2009-06-23 01:40:00,13.651,13.689,13.651,13.689,100000.0
2009-06-23 01:42:00,13.735,13.759,13.684,13.759,150000.0
2009-06-23 01:43:00,13.689,13.744,13.689,13.736,250000.0
2009-06-23 01:44:00,13.684,13.765,13.643,13.761,350000.0
2009-06-23 01:47:00,13.734,13.762,13.62,13.718,400000.0
2009-06-23 01:48:00,13.636,13.746,13.636,13.746,100000.0
2009-06-23 01:49:00,13.708,13.753,13.626,13.67,300000.0
2009-06-23 01:50:00,13.735,13.735,13.634,13.733,250000.0
2009-06-23 01:52:00,13.689,13.73,13.632,13.632,200000.0
2009-06-23 01:54:00,13.756,13.76,13.729,13.729,250000.0
2009-06-23 01:55:00,13.73,13.73,13.73,13.73,500000.0
2009-06-23 01:57:00,13.734,13.764,13.679,13.734,500000.0
2009-06-23 01:58:00,13.663,13.756,13.663,13.756,200000.0
2009-06-23 02:00:00,13.74,13.74,13.74,13.74,500000.0
2009-06-23 02:01:00,13.722,13.761,13.662,13.729,500000.0
2009-06-23 02:02:00,13.625,13.778,13.625,13.723,650000.0
2009-06-23 02:03:00,13.646,13.692,13.646,13.674,150000.0
2009-06-23 02:04:00,13.721,13.756,13.649,13.72,600000.0
2009-06-23 02:05:00,13.703,13.729,13.703,13.729,300000.0
2009-06-23 02:06:00,13.755,13.755,13.654,13.671,250000.0
2009-06-23 02:07:00,13.7,13.744,13.645,13.701,400000.0
2009-06-23 02:09:00,13.719,13.719,13.579,13.7,500000.0
2009-06-23 02:10:00,13.714,13.722,13.619,13.722,550000.0
2009-06-23 02:11:00,13.74,13.74,13.74,13.74,850000.0
2009-06-23 02:12:00,13.764,13.773,13.704,13.704,850000.0
2009-06-23 02:13:00,13.716,13.741,13.603,13.715,400000.0
2009-06-23 02:14:00,13.652,13.779,13.608,13.608,800000.0
2009-06-23 02:15:00,13.74,13.74,13.74,13.74,400000.0
2009-06-23 02:16:00,13.716,13.722,13.65,13.693,400000.0
2009-06-23 02:17:00,13.713,13.726,13.643,13.687,400000.0
2009-06-23 02:20:00,13.752,13.761,13.633,13.68,550000.0
2009-06-23 02:21:00,13.719,13.719,13.604,13.71,350000.0
2009-06-23 02:23:00,13.674,13.735,13.598,13.735,350000.0
2009-06-23 02:24:00,13.692,13.745,13.619,13.665,500000.0
2009-06-23 02:25:00,13.743,13.743,13.604,13.739,350000.0
2009-06-23 02:26:00,13.745,13.766,13.64,13.74,550000.0
2009-06-23 02:27:00,13.747,13.751,13.624,13.749,400000.0
2009-06-23 02:28:00,13.744,13.744,13.613,13.737,400000.0
2009-06-23 02:29:00,13.677,13.755,13.611,13.717,400000.0
2009-06-23 02:30:00,13.686,13.724,13.568,13.694,500000.0
2009-06-23 02:33:00,13.708,13.747,13.653,13.714,500000.0
2009-06-23 02:34:00,13.737,13.744,13.716,13.716,350000.0
2009-06-23 02:36:00,13.652,13.742,13.62,13.742,350000.0
2009-06-23 02:37:00,13.723,13.738,13.673,13.677,400000.0
2009-06-23 02:38:00,13.704,13.749,13.608,13.749,500000.0
2009-06-23 02:40:00,13.752,13.752,13.668,13.668,200000.0
2009-06-23 02:41:00,13.739,13.739,13.582,13.723,500000.0
2009-06-23 02:42:00,13.635,13.761,13.635,13.657,350000.0
2009-06-23 02:43:00,13.602,13.742,13.602,13.742,150000.0
2009-06-23 02:46:00,13.743,13.743,13.648,13.728,350000.0
2009-06-23 02:47:00,13.592,13.592,13.591,13.591,100000.0
2009-06-23 02:48:00,13.707,13.707,13.583,13.625,150000.0
2009-06-23 02:50:00,13.649,13.69,13.592,13.592,200000.0
2009-06-23 02:51:00,13.716,13.75,13.66,13.717,500000.0
2009-06-23 02:52:00,13.628,13.776,13.628,13.722,650000.0
2009-06-23 02:55:00,13.73,13.73,13.73,13.73,250000.0
2009-06-23 02:56:00,13.72,13.72,13.72,13.72,250000.0
2009-06-23 02:57:00,13.646,13.735,13.62,13.735,250000.0
2009-06-23 02:58:00,13.725,13.763,13.64,13.655,400000.0
2009-06-23 02:59:00,13.674,13.674,13.589,13.589,250000.0
2009-06-23 03:00:00,13.725,13.74,13.651,13.693,500000.0
2009-06-23 03:01:00,13.714,13.714,13.594,13.704,450000.0
2009-06-23 03:02:00,13.71,13.738,13.648,13.694,500000.0
2009-06-23 03:03:00,13.651,13.684,13.651,13.684,100000.0
2009-06-23 03:04:00,13.661,13.719,13.596,13.596,350000.0
2009-06-23 03:05:00,13.715,13.748,13.636,13.725,350000.0
2009-06-23 03:06:00,13.697,13.698,13.586,13.627,700000.0
2009-06-23 03:07:00,13.729,13.729,13.623,13.623,150000.0
2009-06-23 03:08:00,13.728,13.728,13.598,13.671,450000.0
2009-06-23 03:09:00,13.714,13.714,13.555,13.703,600000.0
2009-06-23 03:10:00,13.696,13.744,13.596,13.701,700000.0
2009-06-23 03:11:00,13.67,13.67,13.524,13.567,550000.0
2009-06-23 03:12:00,13.64,13.757,13.621,13.621,250000.0
2009-06-23 03:13:00,13.6,13.711,13.6,13.711,100000.0
2009-06-23 03:15:00,13.709,13.727,13.709,13.716,150000.0
2009-06-23 03:16:00,13.652,13.694,13.562,13.651,400000.0
2009-06-23 03:17:00,13.579,13.579,13.579,13.579,50000.0
2009-06-23 03:20:00,13.637,13.722,13.621,13.719,450000.0
2009-06-23 03:21:00,13.583,13.719,13.583,13.702,250000.0
2009-06-23 03:22:00,13.697,13.719,13.685,13.686,250000.0
2009-06-23 03:23:00,13.71,13.71,13.71,13.71,250000.0
2009-06-23 03:24:00,13.689,13.695,13.627,13.695,250000.0
2009-06-23 03:25:00,13.706,13.707,13.594,13.594,200000.0
2009-06-23 03:26:00,13.597,13.726,13.597,13.726,100000.0
2009-06-23 03:27:00,13.704,13.731,13.644,13.696,500000.0
2009-06-23 03:28:00,13.723,13.723,13.616,13.616,100000.0
2009-06-23 03:29:00,13.671,13.686,13.564,13.564,350000.0
2009-06-23 03:30:00,13.652,13.698,13.562,13.698,750000.0
2009-06-23 03:32:00,13.682,13.719,13.589,13.719,350000.0
2009-06-23 03:33:00,13.693,13.722,13.693,13.698,200000.0
2009-06-23 03:38:00,13.699,13.701,13.544,13.666,350000.0
2009-06-23 03:39:00,13.69,13.7,13.69,13.7,400000.0
2009-06-23 03:40:00,13.697,13.699,13.563,13.671,400000.0
2009-06-23 03:41:00,13.691,13.717,13.673,13.717,150000.0
2009-06-23 03:42:00,13.636,13.715,13.63,13.692,300000.0
2009-06-23 03:44:00,13.701,13.727,13.608,13.608,350000.0
2009-06-23 03:45:00,13.713,13.715,13.713,13.715,100000.0
2009-06-23 03:46:00,13.698,13.74,13.594,13.682,400000.0
2009-06-23 03:48:00,13.702,13.702,13.674,13.674,250000.0
2009-06-23 03:49:00,13.678,13.695,13.613,13.668,500000.0
2009-06-23 03:50:00,13.712,13.712,13.707,13.707,100000.0
2009-06-23 03:51:00,13.7,13.718,13.578,13.714,650000.0
2009-06-23 03:53:00,13.674,13.791,13.604,13.604,450000.0
2009-06-23 03:54:00,13.693,13.724,13.622,13.639,450000.0
2009-06-23 03:55:00,13.691,13.728,13.641,13.686,350000.0
2009-06-23 03:57:00,13.656,13.731,13.617,13.638,550000.0
2009-06-23 03:59:00,13.674,13.709,13.593,13.593,450000.0
2009-06-23 04:00:00,13.633,13.708,13.618,13.675,300000.0
2009-06-23 04:03:00,13.648,13.742,13.601,13.601,350000.0
2009-06-23 04:04:00,13.699,13.732,13.635,13.699,500000.0
2009-06-23 04:05:00,13.58,13.707,13.58,13.685,650000.0
2009-06-23 04:06:00,13.628,13.722,13.582,13.693,450000.0
2009-06-23 04:07:00,13.687,13.69,13.588,13.672,600000.0
2009-06-23 04:09:00,13.659,13.744,13.632,13.744,250000.0
2009-06-23 04:10:00,13.622,13.715,13.622,13.632,350000.0
2009-06-23 04:11:00,13.588,13.671,13.588,13.671,100000.0
2009-06-23 04:12:00,13.666,13.666,13.605,13.625,250000.0
2009-06-23 04:13:00,13.685,13.688,13.576,13.661,350000.0
2009-06-23 04:14:00,13.652,13.719,13.618,13.657,400000.0
2009-06-23 04:15:00,13.682,13.682,13.556,13.556,150000.0
2009-06-23 04:16:00,13.628,13.673,13.614,13.614,150000.0
2009-06-23 04:17:00,13.587,13.719,13.587,13.689,250000.0
2009-06-23 04:18:00,13.718,13.718,13.579,13.638,500000.0
2009-06-23 04:19:00,13.631,13.771,13.58,13.654,1500000.0
2009-06-23 04:20:00,13.639,13.695,13.613,13.642,200000.0
2009-06-23 04:21:00,13.601,13.685,13.601,13.669,300000.0
2009-06-23 04:23:00,13.69,13.69,13.69,13.69,300000.0
2009-06-23 04:26:00,13.7,13.7,13.69,13.69,300000.0
2009-06-23 04:27:00,13.682,13.682,13.578,13.578,300000.0
2009-06-23 04:29:00,13.7,13.7,13.56,13.581,800000.0
2009-06-23 04:30:00,13.677,13.716,13.576,13.707,550000.0
2009-06-23 04:31:00,13.639,13.675,13.524,13.634,550000.0
2009-06-23 04:32:00,13.666,13.666,13.557,13.632,450000.0
2009-06-23 04:33:00,13.65,13.691,13.555,13.555,350000.0
2009-06-23 04:34:00,13.572,13.676,13.523,13.58,550000.0
2009-06-23 04:35:00,13.664,13.664,13.541,13.568,750000.0
2009-06-23 04:36:00,13.581,13.677,13.54,13.561,300000.0
2009-06-23 04:37:00,13.589,13.625,13.531,13.588,500000.0
2009-06-23 04:38:00,13.667,13.667,13.535,13.605,400000.0
2009-06-23 04:39:00,13.629,13.675,13.547,13.616,950000.0
2009-06-23 04:40:00,13.622,13.658,13.593,13.642,300000.0
2009-06-23 04:41:00,13.589,13.646,13.507,13.646,400000.0
2009-06-23 04:42:00,13.536,13.598,13.527,13.597,300000.0
2009-06-23 04:43:00,13.566,13.566,13.441,13.531,250000.0
2009-06-23 04:44:00,13.573,13.617,13.483,13.582,550000.0
2009-06-23 04:45:00,13.479,13.622,13.475,13.622,300000.0
2009-06-23 04:46:00,13.564,13.626,13.506,13.542,300000.0
2009-06-23 04:47:00,13.557,13.598,13.437,13.568,650000.0
2009-06-23 04:48:00,13.576,13.59,13.496,13.496,600000.0
2009-06-23 04:49:00,13.549,13.619,13.452,13.605,1400000.0
2009-06-23 04:50:00,13.575,13.613,13.487,13.507,450000.0
2009-06-23 04:51:00,13.613,13.613,13.482,13.559,250000.0
2009-06-23 04:52:00,13.547,13.634,13.497,13.627,400000.0
2009-06-23 04:53:00,13.583,13.634,13.583,13.585,500000.0
2009-06-23 04:54:00,13.543,13.644,13.513,13.537,650000.0
2009-06-23 04:55:00,13.487,13.611,13.44,13.611,750000.0
2009-06-23 04:56:00,13.538,13.642,13.538,13.641,300000.0
2009-06-23 04:57:00,13.492,13.6,13.42,13.6,900000.0
2009-06-23 04:58:00,13.609,13.609,13.474,13.596,450000.0
2009-06-23 04:59:00,13.604,13.631,13.492,13.629,1050000.0
2009-06-23 05:00:00,13.589,13.63,13.504,13.611,850000.0
2009-06-23 05:01:00,13.581,13.628,13.491,13.628,600000.0
2009-06-23 05:02:00,13.539,13.647,13.539,13.602,300000.0
2009-06-23 05:03:00,13.534,13.608,13.507,13.508,200000.0
2009-06-23 05:06:00,13.582,13.583,13.488,13.575,400000.0
2009-06-23 05:07:00,13.618,13.654,13.524,13.616,550000.0
2009-06-23 05:08:00,13.652,13.652,13.564,13.644,400000.0
2009-06-23 05:09:00,13.505,13.656,13.505,13.651,800000.0
2009-06-23 05:10:00,13.628,13.643,13.611,13.643,250000.0
2009-06-23 05:11:00,13.634,13.654,13.53,13.619,450000.0
2009-06-23 05:12:00,13.593,13.628,13.511,13.521,500000.0
2009-06-23 05:13:00,13.605,13.616,13.454,13.582,600000.0
2009-06-23 05:14:00,13.521,13.641,13.517,13.517,350000.0
2009-06-23 05:15:00,13.539,13.681,13.516,13.635,300000.0
2009-06-23 05:16:00,13.515,13.6,13.515,13.54,150000.0
2009-06-23 05:17:00,13.642,13.667,13.548,13.644,500000.0
2009-06-23 05:18:00,13.616,13.676,13.546,13.546,250000.0
2009-06-23 05:19:00,13.521,13.609,13.521,13.552,400000.0
2009-06-23 05:20:00,13.609,13.673,13.609,13.673,300000.0
2009-06-23 05:21:00,13.552,13.616,13.552,13.609,250000.0
2009-06-23 05:22:00,13.629,13.659,13.571,13.632,550000.0
2009-06-23 05:23:00,13.549,13.657,13.549,13.601,300000.0
2009-06-23 05:24:00,13.547,13.633,13.547,13.622,350000.0
2009-06-23 05:25:00,13.624,13.68,13.574,13.602,800000.0
2009-06-23 05:26:00,13.603,13.625,13.505,13.505,450000.0
2009-06-23 05:27:00,13.604,13.612,13.473,13.612,450000.0
2009-06-23 05:28:00,13.522,13.696,13.522,13.656,350000.0
2009-06-23 05:29:00,13.618,13.655,13.605,13.609,400000.0
2009-06-23 05:30:00,13.604,13.634,13.549,13.604,550000.0
2009-06-23 05:32:00,13.636,13.716,13.565,13.565,450000.0
2009-06-23 05:33:00,13.576,13.576,13.576,13.576,100000.0
2009-06-23 05:34:00,13.661,13.68,13.544,13.593,800000.0
2009-06-23 05:35:00,13.588,13.637,13.499,13.626,500000.0
2009-06-23 05:37:00,13.563,13.678,13.563,13.626,650000.0
2009-06-23 05:38:00,13.629,13.667,13.58,13.654,400000.0
2009-06-23 05:39:00,13.641,13.657,13.531,13.657,600000.0
2009-06-23 05:40:00,13.622,13.687,13.571,13.658,550000.0
2009-06-23 05:41:00,13.632,13.632,13.513,13.591,500000.0
2009-06-23 05:42:00,13.64,13.64,13.64,13.64,200000.0
2009-06-23 05:43:00,13.63,13.63,13.63,13.63,200000.0
2009-06-23 05:44:00,13.571,13.614,13.521,13.521,200000.0
2009-06-23 05:46:00,13.645,13.645,13.518,13.518,250000.0
2009-06-23 05:47:00,13.64,13.64,13.64,13.64,500000.0
2009-06-23 05:48:00,13.592,13.689,13.589,13.63,500000.0
2009-06-23 05:49:00,13.549,13.706,13.54,13.682,1100000.0
2009-06-23 05:50:00,13.558,13.681,13.558,13.634,250000.0
2009-06-23 05:51:00,13.694,13.696,13.622,13.679,400000.0
2009-06-23 05:52:00,13.679,13.679,13.59,13.615,250000.0
2009-06-23 05:53:00,13.67,13.67,13.67,13.67,600000.0
2009-06-23 05:54:00,13.551,13.647,13.516,13.643,600000.0
2009-06-23 05:55:00,13.691,13.734,13.59,13.59,350000.0
2009-06-23 05:57:00,13.551,13.591,13.512,13.512,200000.0
2009-06-23 05:58:00,13.572,13.685,13.556,13.668,550000.0
2009-06-23 06:00:00,13.674,13.674,13.531,13.531,700000.0
2009-06-23 06:01:00,13.651,13.692,13.651,13.692,100000.0
2009-06-23 06:02:00,13.637,13.639,13.637,13.639,100000.0
2009-06-23 06:03:00,13.614,13.662,13.614,13.662,150000.0
2009-06-23 06:05:00,13.562,13.693,13.553,13.653,500000.0
2009-06-23 06:06:00,13.607,13.657,13.536,13.633,750000.0
2009-06-23 06:10:00,13.66,13.66,13.557,13.642,250000.0
2009-06-23 06:11:00,13.569,13.681,13.569,13.681,350000.0
2009-06-23 06:12:00,13.558,13.661,13.521,13.646,500000.0
2009-06-23 06:13:00,13.604,13.701,13.581,13.661,250000.0
2009-06-23 06:14:00,13.69,13.691,13.61,13.672,250000.0
2009-06-23 06:15:00,13.663,13.663,13.559,13.562,300000.0
2009-06-23 06:16:00,13.684,13.684,13.571,13.652,400000.0
2009-06-23 06:17:00,13.685,13.696,13.633,13.658,350000.0
2009-06-23 06:18:00,13.572,13.675,13.532,13.675,550000.0
2009-06-23 06:19:00,13.708,13.752,13.601,13.601,750000.0
2009-06-23 06:20:00,13.586,13.586,13.586,13.586,50000.0
2009-06-23 06:21:00,13.595,13.659,13.543,13.659,400000.0
2009-06-23 06:22:00,13.643,13.674,13.643,13.674,100000.0
2009-06-23 06:24:00,13.686,13.686,13.606,13.632,350000.0
2009-06-23 06:25:00,13.651,13.71,13.589,13.662,300000.0
2009-06-23 06:26:00,13.692,13.692,13.661,13.661,100000.0
2009-06-23 06:27:00,13.704,13.704,13.617,13.683,600000.0
2009-06-23 06:30:00,13.653,13.692,13.591,13.656,500000.0
2009-06-23 06:31:00,13.695,13.695,13.559,13.609,450000.0
2009-06-23 06:32:00,13.623,13.685,13.594,13.665,350000.0
2009-06-23 06:33:00,13.69,13.721,13.589,13.671,550000.0
2009-06-23 06:34:00,13.698,13.698,13.573,13.663,250000.0
2009-06-23 06:35:00,13.688,13.688,13.56,13.618,400000.0
2009-06-23 06:36:00,13.676,13.727,13.611,13.611,400000.0
2009-06-23 06:37:00,13.688,13.688,13.621,13.648,250000.0
2009-06-23 06:38:00,13.64,13.674,13.586,13.667,400000.0
2009-06-23 06:39:00,13.571,13.724,13.567,13.687,850000.0
2009-06-23 06:40:00,13.589,13.687,13.569,13.616,400000.0
2009-06-23 06:41:00,13.678,13.691,13.573,13.626,450000.0
2009-06-23 06:42:00,13.597,13.641,13.569,13.632,250000.0
2009-06-23 06:43:00,13.574,13.674,13.574,13.674,150000.0
2009-06-23 06:44:00,13.608,13.691,13.608,13.679,350000.0
2009-06-23 06:45:00,13.653,13.659,13.531,13.626,400000.0
2009-06-23 06:46:00,13.587,13.639,13.587,13.639,200000.0
2009-06-23 06:47:00,13.655,13.688,13.573,13.657,300000.0
2009-06-23 06:48:00,13.583,13.669,13.583,13.639,350000.0
2009-06-23 06:50:00,13.64,13.691,13.581,13.596,550000.0
2009-06-23 06:51:00,13.69,13.69,13.69,13.69,650000.0
2009-06-23 06:53:00,13.666,13.739,13.58,13.587,650000.0
2009-06-23 06:54:00,13.64,13.672,13.602,13.672,250000.0
2009-06-23 06:55:00,13.669,13.686,13.578,13.686,400000.0
2009-06-23 06:56:00,13.607,13.698,13.587,13.698,250000.0
2009-06-23 06:57:00,13.584,13.691,13.584,13.641,250000.0
2009-06-23 06:58:00,13.672,13.695,13.554,13.554,350000.0
2009-06-23 06:59:00,13.611,13.691,13.537,13.659,700000.0
2009-06-23 07:00:00,13.594,13.706,13.585,13.608,200000.0
2009-06-23 07:01:00,13.639,13.689,13.557,13.689,300000.0
2009-06-23 07:02:00,13.667,13.667,13.564,13.564,200000.0
2009-06-23 07:03:00,13.697,13.697,13.564,13.659,350000.0
2009-06-23 07:04:00,13.647,13.685,13.576,13.652,400000.0
2009-06-23 07:05:00,13.673,13.673,13.572,13.621,350000.0
2009-06-23 07:06:00,13.558,13.695,13.558,13.58,700000.0
2009-06-23 07:07:00,13.692,13.692,13.55,13.656,500000.0
2009-06-23 07:08:00,13.594,13.705,13.582,13.693,550000.0
2009-06-23 07:09:00,13.582,13.694,13.57,13.57,650000.0
2009-06-23 07:10:00,13.674,13.7,13.592,13.653,350000.0
2009-06-23 07:12:00,13.726,13.757,13.615,13.615,400000.0
2009-06-23 07:13:00,13.588,13.588,13.588,13.588,50000.0
2009-06-23 07:14:00,13.673,13.717,13.581,13.7,350000.0
2009-06-23 07:15:00,13.591,13.691,13.574,13.577,250000.0
2009-06-23 07:16:00,13.592,13.718,13.592,13.61,500000.0
2009-06-23 07:17:00,13.693,13.693,13.604,13.608,250000.0
2009-06-23 07:18:00,13.597,13.597,13.597,13.597,50000.0
2009-06-23 07:19:00,13.587,13.699,13.58,13.657,550000.0
2009-06-23 07:20:00,13.627,13.687,13.535,13.645,350000.0
2009-06-23 07:21:00,13.627,13.654,13.558,13.558,300000.0
2009-06-23 07:22:00,13.71,13.71,13.71,13.71,300000.0
2009-06-23 07:23:00,13.638,13.682,13.57,13.579,300000.0
2009-06-23 07:26:00,13.647,13.682,13.548,13.659,350000.0
2009-06-23 07:30:00,13.644,13.666,13.533,13.533,250000.0
2009-06-23 07:31:00,13.573,13.718,13.573,13.663,350000.0
2009-06-23 07:33:00,13.688,13.688,13.554,13.554,350000.0
2009-06-23 07:34:00,13.549,13.639,13.542,13.542,350000.0
2009-06-23 07:35:00,13.656,13.656,13.557,13.652,400000.0
2009-06-23 07:36:00,13.7,13.7,13.7,13.7,400000.0
2009-06-23 07:37:00,13.6,13.735,13.591,13.655,400000.0
2009-06-23 07:38:00,13.555,13.688,13.553,13.611,450000.0
2009-06-23 07:39:00,13.642,13.677,13.531,13.666,400000.0
2009-06-23 07:40:00,13.622,13.714,13.565,13.628,550000.0
2009-06-23 07:41:00,13.664,13.679,13.549,13.645,350000.0
2009-06-23 07:42:00,13.555,13.641,13.535,13.641,500000.0
2009-06-23 07:43:00,13.623,13.657,13.595,13.657,400000.0
2009-06-23 07:44:00,13.673,13.673,13.551,13.594,350000.0
2009-06-23 07:45:00,13.673,13.673,13.495,13.593,500000.0
2009-06-23 07:46:00,13.644,13.681,13.552,13.6,350000.0
2009-06-23 07:47:00,13.588,13.675,13.581,13.655,400000.0
2009-06-23 07:48:00,13.529,13.678,13.529,13.639,500000.0
2009-06-23 07:49:00,13.631,13.648,13.525,13.604,550000.0
2009-06-23 07:50:00,13.611,13.621,13.511,13.55,400000.0
2009-06-23 07:51:00,13.618,13.674,13.551,13.667,300000.0
2009-06-23 07:52:00,13.587,13.612,13.471,13.525,500000.0
2009-06-23 07:53:00,13.6,13.615,13.505,13.505,350000.0
2009-06-23 07:54:00,13.511,13.619,13.511,13.533,350000.0
2009-06-23 07:55:00,13.627,13.658,13.523,13.537,400000.0
2009-06-23 07:56:00,13.541,13.605,13.541,13.566,300000.0
2009-06-23 07:57:00,13.609,13.634,13.521,13.55,400000.0
2009-06-23 07:58:00,13.597,13.624,13.478,13.588,400000.0
2009-06-23 07:59:00,13.592,13.594,13.463,13.594,400000.0
2009-06-23 08:00:00,13.498,13.616,13.498,13.572,350000.0
2009-06-23 08:01:00,13.542,13.65,13.537,13.625,550000.0
2009-06-23 08:02:00,13.631,13.631,13.482,13.623,500000.0
2009-06-23 08:03:00,13.583,13.607,13.457,13.544,500000.0
2009-06-23 08:04:00,13.592,13.592,13.475,13.49,350000.0
2009-06-23 08:05:00,13.612,13.612,13.47,13.49,350000.0
2009-06-23 08:06:00,13.561,13.609,13.555,13.609,400000.0
2009-06-23 08:07:00,13.614,13.615,13.484,13.518,350000.0
2009-06-23 08:08:00,13.519,13.613,13.449,13.613,400000.0
2009-06-23 08:09:00,13.518,13.617,13.504,13.595,550000.0
2009-06-23 08:10:00,13.6,13.622,13.498,13.529,400000.0
2009-06-23 08:11:00,13.602,13.613,13.547,13.58,400000.0
2009-06-23 08:12:00,13.586,13.623,13.533,13.533,350000.0
2009-06-23 08:13:00,13.602,13.639,13.548,13.548,350000.0
2009-06-23 08:14:00,13.586,13.621,13.529,13.529,500000.0
2009-06-23 08:15:00,13.538,13.641,13.538,13.627,400000.0
2009-06-23 08:16:00,13.583,13.617,13.479,13.509,300000.0
2009-06-23 08:17:00,13.651,13.678,13.515,13.627,550000.0
2009-06-23 08:18:00,13.594,13.594,13.53,13.588,300000.0
2009-06-23 08:19:00,13.628,13.668,13.54,13.549,550000.0
2009-06-23 08:20:00,13.508,13.626,13.493,13.626,400000.0
2009-06-23 08:21:00,13.615,13.629,13.517,13.621,400000.0
2009-06-23 08:22:00,13.619,13.632,13.512,13.566,350000.0
2009-06-23 08:23:00,13.532,13.601,13.483,13.585,350000.0
2009-06-23 08:24:00,13.636,13.655,13.523,13.62,550000.0
2009-06-23 08:25:00,13.514,13.597,13.485,13.597,400000.0
2009-06-23 08:26:00,13.618,13.634,13.527,13.576,350000.0
2009-06-23 08:27:00,13.629,13.635,13.494,13.635,350000.0
2009-06-23 08:28:00,13.638,13.645,13.556,13.599,400000.0
2009-06-23 08:29:00,13.628,13.653,13.509,13.644,350000.0
2009-06-23 08:30:00,13.555,13.698,13.555,13.672,500000.0
2009-06-23 08:31:00,13.614,13.656,13.564,13.599,350000.0
2009-06-23 08:32:00,13.533,13.636,13.533,13.596,350000.0
2009-06-23 08:33:00,13.562,13.677,13.562,13.592,450000.0
2009-06-23 08:34:00,13.546,13.675,13.546,13.595,550000.0
2009-06-23 08:35:00,13.639,13.654,13.533,13.558,550000.0
2009-06-23 08:36:00,13.62,13.685,13.565,13.565,400000.0
2009-06-23 08:37:00,13.623,13.665,13.539,13.665,400000.0
2009-06-23 08:38:00,13.584,13.69,13.572,13.66,550000.0
2009-06-23 08:39:00,13.663,13.694,13.578,13.578,400000.0
2009-06-23 08:40:00,13.68,13.68,13.549,13.651,350000.0
2009-06-23 08:41:00,13.571,13.682,13.543,13.585,350000.0
2009-06-23 08:42:00,13.664,13.707,13.576,13.658,350000.0
2009-06-23 08:43:00,13.58,13.687,13.58,13.652,350000.0
2009-06-23 08:44:00,13.656,13.683,13.563,13.6,400000.0
2009-06-23 08:45:00,13.687,13.687,13.598,13.604,350000.0
2009-06-23 08:46:00,13.684,13.691,13.612,13.652,350000.0
2009-06-23 08:47:00,13.682,13.682,13.613,13.643,350000.0
2009-06-23 08:48:00,13.652,13.693,13.597,13.634,550000.0
2009-06-23 08:49:00,13.622,13.693,13.589,13.692,350000.0
2009-06-23 08:50:00,13.575,13.681,13.555,13.573,550000.0
2009-06-23 08:51:00,13.592,13.668,13.561,13.642,350000.0
2009-06-23 08:52:00,13.64,13.702,13.618,13.702,550000.0
2009-06-23 08:53:00,13.601,13.681,13.567,13.567,350000.0
2009-06-23 08:54:00,13.664,13.664,13.534,13.6,400000.0
2009-06-23 08:55:00,13.629,13.68,13.629,13.642,350000.0
2009-06-23 08:56:00,13.578,13.66,13.551,13.644,400000.0
2009-06-23 08:57:00,13.607,13.695,13.607,13.695,350000.0
2009-06-23 08:58:00,13.576,13.644,13.565,13.591,550000.0
2009-06-23 08:59:00,13.623,13.709,13.566,13.694,450000.0
2009-06-23 09:00:00,13.672,13.712,13.587,13.645,1500000.0
2009-06-23 09:01:00,13.655,13.655,13.543,13.653,1250000.0
2009-06-23 09:02:00,13.591,13.652,13.54,13.569,400000.0
2009-06-23 09:03:00,13.646,13.711,13.579,13.66,1300000.0
2009-06-23 09:04:00,13.668,13.692,13.62,13.692,450000.0
2009-06-23 09:05:00,13.67,13.723,13.631,13.673,1800000.0
2009-06-23 09:06:00,13.665,13.67,13.6,13.642,1250000.0
2009-06-23 09:07:00,13.654,13.7,13.55,13.656,500000.0
2009-06-23 09:08:00,13.672,13.75,13.606,13.664,550000.0
2009-06-23 09:09:00,13.625,13.677,13.601,13.603,500000.0
2009-06-23 09:10:00,13.635,13.701,13.567,13.632,450000.0
2009-06-23 09:11:00,13.647,13.691,13.583,13.641,1900000.0
2009-06-23 09:12:00,13.685,13.685,13.557,13.635,550000.0
2009-06-23 09:13:00,13.627,13.67,13.558,13.645,1450000.0
2009-06-23 09:14:00,13.667,13.68,13.574,13.619,350000.0
2009-06-23 09:15:00,13.644,13.676,13.564,13.621,400000.0
2009-06-23 09:16:00,13.712,13.712,13.57,13.643,1500000.0
2009-06-23 09:17:00,13.623,13.648,13.582,13.64,1500000.0
2009-06-23 09:18:00,13.633,13.689,13.579,13.605,1650000.0
2009-06-23 09:19:00,13.621,13.706,13.599,13.644,1800000.0
2009-06-23 09:20:00,13.635,13.686,13.595,13.668,350000.0
2009-06-23 09:21:00,13.695,13.705,13.566,13.609,400000.0
2009-06-23 09:22:00,13.696,13.713,13.608,13.629,400000.0
2009-06-23 09:23:00,13.74,13.74,13.612,13.687,350000.0
2009-06-23 09:24:00,13.644,13.692,13.596,13.646,1500000.0
2009-06-23 09:25:00,13.646,13.731,13.605,13.716,400000.0
2009-06-23 09:26:00,13.654,13.715,13.624,13.71,350000.0
2009-06-23 09:27:00,13.719,13.747,13.627,13.701,400000.0
2009-06-23 09:28:00,13.652,13.752,13.648,13.659,1550000.0
2009-06-23 09:29:00,13.647,13.766,13.628,13.628,1400000.0
2009-06-23 09:30:00,13.605,13.732,13.605,13.655,450000.0
2009-06-23 09:31:00,13.672,13.697,13.618,13.697,300000.0
2009-06-23 09:32:00,13.622,13.633,13.585,13.629,350000.0
2009-06-23 09:33:00,13.663,13.695,13.602,13.602,400000.0
2009-06-23 09:34:00,13.602,13.722,13.557,13.611,1950000.0
2009-06-23 09:35:00,13.616,13.723,13.606,13.722,1450000.0
2009-06-23 09:36:00,13.63,13.734,13.63,13.637,1600000.0
2009-06-23 09:37:00,13.658,13.736,13.608,13.67,550000.0
2009-06-23 09:38:00,13.64,13.704,13.598,13.664,500000.0
2009-06-23 09:39:00,13.686,13.752,13.642,13.642,550000.0
2009-06-23 09:40:00,13.634,13.759,13.606,13.704,400000.0
2009-06-23 09:41:00,13.642,13.789,13.642,13.709,550000.0
2009-06-23 09:42:00,13.75,13.75,13.653,13.744,350000.0
2009-06-23 09:43:00,13.709,13.738,13.636,13.689,400000.0
2009-06-23 09:44:00,13.644,13.68,13.644,13.68,300000.0
2009-06-23 09:45:00,13.757,13.757,13.628,13.667,450000.0
2009-06-23 09:46:00,13.733,13.751,13.635,13.751,400000.0
2009-06-23 09:47:00,13.669,13.749,13.661,13.661,350000.0
2009-06-23 09:48:00,13.62,13.744,13.613,13.663,400000.0
2009-06-23 09:49:00,13.709,13.72,13.565,13.632,400000.0
2009-06-23 09:50:00,13.626,13.764,13.586,13.739,800000.0
2009-06-23 09:51:00,13.73,13.73,13.631,13.632,400000.0
2009-06-23 09:52:00,13.706,13.735,13.594,13.703,400000.0
2009-06-23 09:53:00,13.656,13.733,13.583,13.704,450000.0
2009-06-23 09:54:00,13.736,13.749,13.611,13.713,750000.0
2009-06-23 09:55:00,13.746,13.746,13.589,13.686,450000.0
2009-06-23 09:56:00,13.709,13.74,13.61,13.707,550000.0
2009-06-23 09:57:00,13.721,13.721,13.666,13.713,350000.0
2009-06-23 09:58:00,13.651,13.714,13.616,13.616,400000.0
2009-06-23 09:59:00,13.742,13.742,13.595,13.64,450000.0
2009-06-23 10:00:00,13.649,13.721,13.635,13.701,600000.0
2009-06-23 10:01:00,13.669,13.749,13.603,13.749,400000.0
2009-06-23 10:02:00,13.745,13.769,13.643,13.69,400000.0
2009-06-23 10:03:00,13.673,13.722,13.597,13.619,500000.0
2009-06-23 10:04:00,13.672,13.76,13.622,13.717,550000.0
2009-06-23 10:05:00,13.669,13.726,13.639,13.648,350000.0
2009-06-23 10:06:00,13.68,13.68,13.563,13.626,550000.0
2009-06-23 10:07:00,13.666,13.701,13.557,13.688,450000.0
2009-06-23 10:08:00,13.7,13.728,13.599,13.642,550000.0
2009-06-23 10:09:00,13.608,13.7,13.608,13.664,500000.0
2009-06-23 10:10:00,13.689,13.742,13.595,13.602,650000.0
2009-06-23 10:11:00,13.714,13.714,13.592,13.592,450000.0
2009-06-23 10:12:00,13.57,13.727,13.568,13.635,400000.0
2009-06-23 10:13:00,13.574,13.656,13.548,13.62,350000.0
2009-06-23 10:14:00,13.626,13.709,13.618,13.637,550000.0
2009-06-23 10:15:00,13.587,13.749,13.581,13.655,650000.0
2009-06-23 10:16:00,13.68,13.711,13.583,13.711,450000.0
2009-06-23 10:17:00,13.645,13.703,13.598,13.693,400000.0
2009-06-23 10:18:00,13.686,13.708,13.606,13.708,750000.0
2009-06-23 10:19:00,13.653,13.653,13.539,13.637,550000.0
2009-06-23 10:20:00,13.679,13.689,13.542,13.646,600000.0
2009-06-23 10:21:00,13.556,13.714,13.556,13.663,500000.0
2009-06-23 10:22:00,13.635,13.705,13.591,13.65,350000.0
2009-06-23 10:23:00,13.656,13.656,13.538,13.564,350000.0
2009-06-23 10:24:00,13.602,13.684,13.547,13.677,500000.0
2009-06-23 10:25:00,13.591,13.672,13.537,13.594,400000.0
2009-06-23 10:26:00,13.677,13.686,13.544,13.686,350000.0
2009-06-23 10:27:00,13.674,13.7,13.565,13.565,450000.0
2009-06-23 10:28:00,13.643,13.643,13.525,13.605,600000.0
2009-06-23 10:29:00,13.626,13.662,13.53,13.569,450000.0
2009-06-23 10:30:00,13.678,13.678,13.582,13.584,400000.0
2009-06-23 10:31:00,13.653,13.671,13.534,13.534,350000.0
2009-06-23 10:32:00,13.628,13.694,13.551,13.694,650000.0
2009-06-23 10:33:00,13.635,13.689,13.575,13.579,450000.0
2009-06-23 10:34:00,13.633,13.685,13.54,13.685,450000.0
2009-06-23 10:35:00,13.672,13.721,13.591,13.608,550000.0
2009-06-23 10:36:00,13.602,13.724,13.596,13.649,400000.0
2009-06-23 10:37:00,13.624,13.728,13.611,13.622,450000.0
2009-06-23 10:38:00,13.613,13.676,13.565,13.676,350000.0
2009-06-23 10:39:00,13.588,13.697,13.571,13.687,350000.0
2009-06-23 10:40:00,13.595,13.669,13.503,13.628,550000.0
2009-06-23 10:41:00,13.706,13.706,13.521,13.611,400000.0
2009-06-23 10:42:00,13.606,13.652,13.531,13.6,400000.0
2009-06-23 10:43:00,13.593,13.644,13.518,13.602,500000.0
2009-06-23 10:44:00,13.7,13.7,13.562,13.567,350000.0
2009-06-23 10:45:00,13.567,13.692,13.567,13.595,350000.0
2009-06-23 10:46:00,13.572,13.713,13.572,13.574,600000.0
2009-06-23 10:47:00,13.65,13.667,13.577,13.58,400000.0
2009-06-23 10:48:00,13.542,13.687,13.542,13.655,400000.0
2009-06-23 10:49:00,13.683,13.715,13.623,13.713,400000.0
2009-06-23 10:50:00,13.681,13.693,13.541,13.679,450000.0
2009-06-23 10:51:00,13.616,13.717,13.588,13.717,350000.0
2009-06-23 10:52:00,13.611,13.758,13.611,13.625,550000.0
2009-06-23 10:53:00,13.692,13.728,13.611,13.674,400000.0
2009-06-23 10:54:00,13.61,13.692,13.574,13.615,600000.0
2009-06-23 10:55:00,13.584,13.72,13.573,13.699,400000.0
2009-06-23 10:56:00,13.686,13.707,13.577,13.707,400000.0
2009-06-23 10:57:00,13.671,13.715,13.631,13.631,400000.0
2009-06-23 10:58:00,13.703,13.717,13.601,13.705,400000.0
2009-06-23 10:59:00,13.703,13.727,13.591,13.64,350000.0
2009-06-23 11:00:00,13.616,13.719,13.616,13.639,400000.0
2009-06-23 11:02:00,13.73,13.73,13.73,13.73,400000.0
2009-06-23 11:03:00,13.609,13.699,13.584,13.619,400000.0
2009-06-23 11:04:00,13.722,13.74,13.607,13.727,500000.0
2009-06-23 11:05:00,13.651,13.693,13.575,13.676,400000.0
2009-06-23 11:06:00,13.598,13.712,13.583,13.666,450000.0
2009-06-23 11:07:00,13.733,13.753,13.627,13.627,350000.0
2009-06-23 11:08:00,13.603,13.744,13.601,13.683,500000.0
2009-06-23 11:09:00,13.701,13.715,13.614,13.614,350000.0
2009-06-23 11:10:00,13.619,13.753,13.619,13.7,450000.0
2009-06-23 11:11:00,13.721,13.797,13.666,13.715,450000.0
2009-06-23 11:12:00,13.62,13.705,13.578,13.623,600000.0
2009-06-23 11:13:00,13.699,13.741,13.658,13.665,500000.0
2009-06-23 11:14:00,13.719,13.719,13.59,13.616,350000.0
2009-06-23 11:15:00,13.671,13.717,13.626,13.693,400000.0
2009-06-23 11:16:00,13.688,13.731,13.596,13.596,400000.0
2009-06-23 11:17:00,13.746,13.746,13.575,13.703,700000.0
2009-06-23 11:18:00,13.704,13.736,13.601,13.641,400000.0
2009-06-23 11:19:00,13.668,13.727,13.645,13.645,450000.0
2009-06-23 11:20:00,13.722,13.722,13.615,13.709,500000.0
2009-06-23 11:21:00,13.624,13.716,13.577,13.577,450000.0
2009-06-23 11:22:00,13.646,13.72,13.626,13.689,500000.0
2009-06-23 11:23:00,13.724,13.781,13.657,13.657,400000.0
2009-06-23 11:24:00,13.647,13.715,13.608,13.621,400000.0
2009-06-23 11:25:00,13.692,13.738,13.637,13.68,350000.0
2009-06-23 11:26:00,13.698,13.701,13.582,13.701,450000.0
2009-06-23 11:27:00,13.723,13.727,13.592,13.704,450000.0
2009-06-23 11:28:00,13.718,13.718,13.56,13.56,350000.0
2009-06-23 11:29:00,13.624,13.732,13.607,13.725,600000.0
2009-06-23 11:30:00,13.647,13.734,13.634,13.647,400000.0
2009-06-23 11:31:00,13.687,13.708,13.596,13.689,550000.0
2009-06-23 11:32:00,13.732,13.763,13.639,13.702,650000.0
2009-06-23 11:33:00,13.725,13.725,13.631,13.655,400000.0
2009-06-23 11:34:00,13.706,13.736,13.616,13.641,350000.0
2009-06-23 11:35:00,13.687,13.687,13.59,13.659,400000.0
2009-06-23 11:36:00,13.724,13.724,13.578,13.689,500000.0
2009-06-23 11:37:00,13.668,13.723,13.626,13.696,450000.0
2009-06-23 11:38:00,13.741,13.749,13.625,13.65,400000.0
2009-06-23 11:39:00,13.732,13.732,13.603,13.721,550000.0
2009-06-23 11:40:00,13.717,13.717,13.596,13.596,500000.0
2009-06-23 11:41:00,13.68,13.716,13.587,13.707,400000.0
2009-06-23 11:42:00,13.619,13.756,13.619,13.695,350000.0
2009-06-23 11:43:00,13.689,13.763,13.625,13.661,550000.0
2009-06-23 11:44:00,13.677,13.694,13.558,13.664,400000.0
2009-06-23 11:45:00,13.554,13.677,13.554,13.575,400000.0
2009-06-23 11:46:00,13.607,13.672,13.542,13.643,450000.0
2009-06-23 11:47:00,13.628,13.736,13.583,13.65,600000.0
2009-06-23 11:48:00,13.643,13.707,13.542,13.578,450000.0
2009-06-23 11:49:00,13.583,13.737,13.583,13.7,350000.0
2009-06-23 11:50:00,13.69,13.69,13.563,13.576,350000.0
2009-06-23 11:51:00,13.642,13.664,13.554,13.554,450000.0
2009-06-23 11:52:00,13.571,13.688,13.54,13.58,350000.0
2009-06-23 11:53:00,13.591,13.648,13.577,13.577,500000.0
2009-06-23 11:54:00,13.545,13.684,13.545,13.667,650000.0
2009-06-23 11:55:00,13.67,13.695,13.585,13.695,500000.0
2009-06-23 11:56:00,13.68,13.68,13.498,13.67,550000.0
2009-06-23 11:57:00,13.685,13.685,13.581,13.666,450000.0
2009-06-23 11:58:00,13.682,13.705,13.606,13.675,450000.0
2009-06-23 11:59:00,13.662,13.662,13.531,13.548,550000.0
2009-06-23 12:00:00,13.628,13.728,13.614,13.702,450000.0
2009-06-23 12:01:00,13.708,13.724,13.612,13.634,350000.0
2009-06-23 12:02:00,13.654,13.759,13.592,13.592,350000.0
2009-06-23 12:03:00,13.577,13.718,13.577,13.718,450000.0
2009-06-23 12:04:00,13.603,13.703,13.575,13.658,350000.0
2009-06-23 12:05:00,13.713,13.716,13.59,13.682,450000.0
2009-06-23 12:06:00,13.631,13.722,13.598,13.722,400000.0
2009-06-23 12:07:00,13.597,13.724,13.597,13.606,350000.0
2009-06-23 12:08:00,13.73,13.757,13.619,13.628,500000.0
2009-06-23 12:09:00,13.655,13.778,13.655,13.752,550000.0
2009-06-23 12:10:00,13.737,13.737,13.67,13.717,350000.0
2009-06-23 12:11:00,13.633,13.699,13.602,13.612,350000.0
2009-06-23 12:12:00,13.624,13.745,13.614,13.714,550000.0
2009-06-23 12:13:00,13.743,13.745,13.638,13.743,350000.0
2009-06-23 12:14:00,13.664,13.745,13.631,13.651,450000.0
2009-06-23 12:15:00,13.736,13.754,13.658,13.733,350000.0
2009-06-23 12:16:00,13.663,13.717,13.608,13.635,450000.0
2009-06-23 12:17:00,13.675,13.743,13.611,13.671,550000.0
2009-06-23 12:18:00,13.758,13.758,13.626,13.709,350000.0
2009-06-23 12:19:00,13.676,13.752,13.629,13.632,550000.0
2009-06-23 12:20:00,13.736,13.744,13.661,13.661,350000.0
2009-06-23 12:21:00,13.608,13.743,13.608,13.698,400000.0
2009-06-23 12:22:00,13.623,13.758,13.608,13.641,400000.0
2009-06-23 12:23:00,13.744,13.778,13.634,13.701,550000.0
2009-06-23 12:24:00,13.679,13.755,13.569,13.702,500000.0
2009-06-23 12:25:00,13.727,13.739,13.65,13.65,450000.0
2009-06-23 12:26:00,13.698,13.723,13.642,13.659,350000.0
2009-06-23 12:27:00,13.746,13.746,13.607,13.666,350000.0
2009-06-23 12:28:00,13.629,13.733,13.629,13.639,350000.0
2009-06-23 12:29:00,13.707,13.801,13.659,13.707,400000.0
2009-06-23 12:30:00,13.681,13.764,13.657,13.764,400000.0
2009-06-23 12:31:00,13.706,13.728,13.675,13.724,350000.0
2009-06-23 12:32:00,13.615,13.741,13.615,13.727,450000.0
2009-06-23 12:33:00,13.644,13.771,13.644,13.724,450000.0
2009-06-23 12:34:00,13.79,13.797,13.68,13.794,500000.0
2009-06-23 12:35:00,13.698,13.8,13.686,13.728,600000.0
2009-06-23 12:36:00,13.732,13.772,13.676,13.697,450000.0
2009-06-23 12:37:00,13.731,13.793,13.664,13.793,400000.0
2009-06-23 12:38:00,13.799,13.81,13.67,13.735,750000.0
2009-06-23 12:39:00,13.678,13.824,13.678,13.792,650000.0
2009-06-23 12:40:00,13.651,13.806,13.651,13.705,450000.0
2009-06-23 12:41:00,13.805,13.805,13.659,13.729,550000.0
2009-06-23 12:42:00,13.81,13.826,13.672,13.769,500000.0
2009-06-23 12:43:00,13.783,13.783,13.626,13.626,350000.0
2009-06-23 12:44:00,13.689,13.809,13.663,13.792,400000.0
2009-06-23 12:45:00,13.645,13.773,13.637,13.663,400000.0
2009-06-23 12:46:00,13.725,13.796,13.668,13.713,400000.0
2009-06-23 12:47:00,13.707,13.759,13.674,13.754,350000.0
2009-06-23 12:48:00,13.681,13.784,13.681,13.784,400000.0
2009-06-23 12:49:00,13.801,13.827,13.714,13.714,450000.0
2009-06-23 12:50:00,13.798,13.798,13.659,13.698,350000.0
2009-06-23 12:51:00,13.773,13.773,13.672,13.674,400000.0
2009-06-23 12:52:00,13.77,13.827,13.707,13.707,350000.0
2009-06-23 12:53:00,13.682,13.787,13.666,13.787,400000.0
2009-06-23 12:54:00,13.724,13.826,13.705,13.79,400000.0
2009-06-23 12:55:00,13.758,13.792,13.666,13.727,400000.0
2009-06-23 12:56:00,13.794,13.794,13.669,13.782,450000.0
2009-06-23 12:57:00,13.745,13.817,13.708,13.759,400000.0
2009-06-23 12:58:00,13.675,13.779,13.647,13.779,400000.0
2009-06-23 12:59:00,13.686,13.757,13.623,13.73,350000.0
2009-06-23 13:00:00,13.772,13.772,13.623,13.694,550000.0
2009-06-23 13:01:00,13.679,13.737,13.629,13.727,550000.0
2009-06-23 13:02:00,13.668,13.795,13.659,13.699,450000.0
2009-06-23 13:03:00,13.747,13.747,13.612,13.713,350000.0
2009-06-23 13:04:00,13.716,13.722,13.6,13.669,450000.0
2009-06-23 13:05:00,13.704,13.786,13.641,13.726,400000.0
2009-06-23 13:06:00,13.69,13.717,13.628,13.628,500000.0
2009-06-23 13:07:00,13.714,13.753,13.6,13.713,400000.0
2009-06-23 13:08:00,13.719,13.763,13.646,13.741,350000.0
2009-06-23 13:09:00,13.638,13.755,13.613,13.624,550000.0
2009-06-23 13:10:00,13.615,13.754,13.593,13.739,500000.0
2009-06-23 13:11:00,13.721,13.753,13.663,13.723,400000.0
2009-06-23 13:12:00,13.716,13.761,13.639,13.718,350000.0
2009-06-23 13:13:00,13.764,13.776,13.636,13.776,400000.0
2009-06-23 13:14:00,13.654,13.753,13.628,13.72,400000.0
2009-06-23 13:15:00,13.706,13.708,13.609,13.638,450000.0
2009-06-23 13:16:00,13.79,13.819,13.677,13.721,500000.0
2009-06-23 13:17:00,13.641,13.749,13.627,13.667,450000.0
2009-06-23 13:18:00,13.741,13.741,13.612,13.665,350000.0
2009-06-23 13:19:00,13.631,13.747,13.631,13.657,700000.0
2009-06-23 13:20:00,13.665,13.813,13.657,13.702,800000.0
2009-06-23 13:21:00,13.678,13.75,13.618,13.735,400000.0
2009-06-23 13:22:00,13.594,13.758,13.594,13.652,550000.0
2009-06-23 13:23:00,13.736,13.749,13.631,13.665,450000.0
2009-06-23 13:24:00,13.727,13.734,13.641,13.725,350000.0
2009-06-23 13:25:00,13.633,13.742,13.632,13.713,450000.0
2009-06-23 13:26:00,13.667,13.753,13.646,13.646,350000.0
2009-06-23 13:27:00,13.62,13.737,13.618,13.633,500000.0
2009-06-23 13:28:00,13.73,13.784,13.64,13.688,350000.0
2009-06-23 13:29:00,13.7,13.788,13.655,13.73,650000.0
2009-06-23 13:30:00,13.742,13.742,13.659,13.733,450000.0
2009-06-23 13:31:00,13.767,13.777,13.672,13.732,400000.0
2009-06-23 13:32:00,13.705,13.705,13.582,13.591,450000.0
2009-06-23 13:33:00,13.673,13.732,13.61,13.67,350000.0
2009-06-23 13:34:00,13.614,13.77,13.614,13.753,700000.0
2009-06-23 13:35:00,13.731,13.823,13.662,13.702,550000.0
2009-06-23 13:36:00,13.667,13.757,13.639,13.756,650000.0
2009-06-23 13:37:00,13.769,13.789,13.674,13.756,350000.0
2009-06-23 13:38:00,13.762,13.802,13.658,13.658,400000.0
2009-06-23 13:39:00,13.693,13.797,13.693,13.712,600000.0
2009-06-23 13:40:00,13.742,13.838,13.742,13.838,400000.0
2009-06-23 13:41:00,13.685,13.884,13.685,13.796,400000.0
2009-06-23 13:42:00,13.733,13.791,13.695,13.698,350000.0
2009-06-23 13:43:00,13.838,13.85,13.712,13.747,750000.0
2009-06-23 13:44:00,13.719,13.87,13.719,13.836,450000.0
2009-06-23 13:45:00,13.718,13.806,13.661,13.791,350000.0
2009-06-23 13:46:00,13.833,13.854,13.748,13.779,400000.0
2009-06-23 13:47:00,13.728,13.854,13.728,13.743,550000.0
2009-06-23 13:48:00,13.745,13.816,13.714,13.803,500000.0
2009-06-23 13:49:00,13.761,13.818,13.717,13.717,350000.0
2009-06-23 13:50:00,13.721,13.827,13.671,13.671,550000.0
2009-06-23 13:51:00,13.723,13.819,13.723,13.819,350000.0
2009-06-23 13:52:00,13.782,13.797,13.694,13.694,400000.0
2009-06-23 13:53:00,13.722,13.809,13.673,13.699,500000.0
2009-06-23 13:54:00,13.756,13.822,13.689,13.773,400000.0
2009-06-23 13:55:00,13.819,13.819,13.688,13.799,350000.0
2009-06-23 13:56:00,13.712,13.777,13.694,13.762,500000.0
2009-06-23 13:57:00,13.8,13.821,13.692,13.749,400000.0
2009-06-23 13:58:00,13.803,13.803,13.656,13.656,750000.0
2009-06-23 13:59:00,13.782,13.782,13.672,13.736,350000.0
2009-06-23 14:00:00,13.699,13.818,13.67,13.756,600000.0
2009-06-23 14:01:00,13.784,13.784,13.685,13.775,400000.0
2009-06-23 14:02:00,13.78,13.78,13.663,13.764,350000.0
2009-06-23 14:03:00,13.71,13.787,13.707,13.778,350000.0
2009-06-23 14:04:00,13.682,13.815,13.682,13.815,400000.0
2009-06-23 14:05:00,13.723,13.797,13.723,13.797,400000.0
2009-06-23 14:06:00,13.827,13.827,13.724,13.724,450000.0
2009-06-23 14:07:00,13.778,13.815,13.684,13.806,350000.0
2009-06-23 14:08:00,13.707,13.804,13.669,13.768,400000.0
2009-06-23 14:09:00,13.787,13.787,13.663,13.705,400000.0
2009-06-23 14:10:00,13.729,13.803,13.677,13.8,400000.0
2009-06-23 14:11:00,13.789,13.799,13.684,13.793,500000.0
2009-06-23 14:12:00,13.807,13.807,13.703,13.784,350000.0
2009-06-23 14:13:00,13.753,13.774,13.65,13.759,450000.0
2009-06-23 14:14:00,13.705,13.8,13.662,13.767,550000.0
2009-06-23 14:15:00,13.771,13.79,13.683,13.734,350000.0
2009-06-23 14:16:00,13.794,13.815,13.724,13.75,400000.0
2009-06-23 14:17:00,13.763,13.83,13.705,13.773,400000.0
2009-06-23 14:18:00,13.742,13.779,13.699,13.759,400000.0
2009-06-23 14:19:00,13.704,13.854,13.694,13.838,700000.0
2009-06-23 14:20:00,13.812,13.863,13.723,13.815,500000.0
2009-06-23 14:21:00,13.839,13.839,13.722,13.769,400000.0
2009-06-23 14:22:00,13.817,13.817,13.722,13.789,400000.0
2009-06-23 14:23:00,13.788,13.829,13.695,13.747,450000.0
2009-06-23 14:24:00,13.78,13.818,13.704,13.781,400000.0
2009-06-23 14:25:00,13.732,13.801,13.724,13.78,450000.0
2009-06-23 14:26:00,13.787,13.819,13.687,13.787,500000.0
2009-06-23 14:27:00,13.778,13.789,13.691,13.73,400000.0
2009-06-23 14:28:00,13.812,13.812,13.685,13.71,450000.0
2009-06-23 14:29:00,13.718,13.805,13.718,13.798,550000.0
2009-06-23 14:30:00,13.688,13.82,13.665,13.82,550000.0
2009-06-23 14:31:00,13.799,13.799,13.672,13.727,400000.0
2009-06-23 14:32:00,13.781,13.825,13.708,13.78,350000.0
2009-06-23 14:33:00,13.774,13.838,13.707,13.709,650000.0
2009-06-23 14:34:00,13.812,13.812,13.718,13.791,350000.0
2009-06-23 14:35:00,13.813,13.83,13.716,13.827,350000.0
2009-06-23 14:36:00,13.828,13.828,13.721,13.782,400000.0
2009-06-23 14:37:00,13.707,13.837,13.707,13.832,450000.0
2009-06-23 14:38:00,13.818,13.818,13.667,13.712,500000.0
2009-06-23 14:39:00,13.725,13.798,13.666,13.743,500000.0
2009-06-23 14:40:00,13.715,13.839,13.695,13.77,550000.0
2009-06-23 14:41:00,13.795,13.81,13.663,13.767,450000.0
2009-06-23 14:42:00,13.745,13.769,13.635,13.661,500000.0
2009-06-23 14:43:00,13.758,13.764,13.67,13.764,350000.0
2009-06-23 14:44:00,13.718,13.79,13.629,13.688,350000.0
2009-06-23 14:45:00,13.755,13.755,13.683,13.709,400000.0
2009-06-23 14:46:00,13.783,13.783,13.667,13.721,450000.0
2009-06-23 14:47:00,13.779,13.802,13.68,13.794,550000.0
2009-06-23 14:48:00,13.772,13.789,13.692,13.692,400000.0
2009-06-23 14:49:00,13.766,13.812,13.695,13.741,400000.0
2009-06-23 14:50:00,13.724,13.785,13.687,13.709,500000.0
2009-06-23 14:51:00,13.708,13.792,13.708,13.792,350000.0
2009-06-23 14:52:00,13.757,13.825,13.709,13.721,500000.0
2009-06-23 14:53:00,13.773,13.815,13.662,13.815,450000.0
2009-06-23 14:54:00,13.795,13.815,13.701,13.701,550000.0
2009-06-23 14:55:00,13.761,13.824,13.709,13.709,450000.0
2009-06-23 14:56:00,13.759,13.786,13.632,13.772,600000.0
2009-06-23 14:57:00,13.714,13.764,13.668,13.694,400000.0
2009-06-23 14:58:00,13.729,13.809,13.709,13.788,450000.0
2009-06-23 14:59:00,13.805,13.818,13.743,13.81,350000.0
2009-06-23 15:00:00,13.688,13.803,13.646,13.803,350000.0
2009-06-23 15:01:00,13.826,13.826,13.711,13.789,450000.0
2009-06-23 15:02:00,13.764,13.792,13.705,13.792,350000.0
2009-06-23 15:03:00,13.811,13.814,13.719,13.814,350000.0
2009-06-23 15:04:00,13.76,13.812,13.7,13.708,500000.0
2009-06-23 15:05:00,13.76,13.792,13.699,13.792,550000.0
2009-06-23 15:06:00,13.755,13.793,13.692,13.734,400000.0
2009-06-23 15:07:00,13.767,13.836,13.724,13.738,500000.0
2009-06-23 15:08:00,13.777,13.809,13.678,13.678,350000.0
2009-06-23 15:09:00,13.691,13.782,13.656,13.724,450000.0
2009-06-23 15:10:00,13.719,13.776,13.662,13.776,400000.0
2009-06-23 15:11:00,13.687,13.823,13.687,13.823,450000.0
2009-06-23 15:12:00,13.804,13.804,13.666,13.689,500000.0
2009-06-23 15:13:00,13.749,13.797,13.726,13.728,400000.0
2009-06-23 15:14:00,13.771,13.815,13.674,13.778,400000.0
2009-06-23 15:15:00,13.741,13.848,13.713,13.713,500000.0
2009-06-23 15:16:00,13.811,13.811,13.656,13.675,400000.0
2009-06-23 15:17:00,13.765,13.795,13.681,13.714,550000.0
2009-06-23 15:18:00,13.77,13.83,13.693,13.83,400000.0
2009-06-23 15:19:00,13.751,13.831,13.702,13.829,350000.0
2009-06-23 15:20:00,13.715,13.829,13.699,13.699,550000.0
2009-06-23 15:21:00,13.791,13.824,13.737,13.737,400000.0
2009-06-23 15:22:00,13.818,13.818,13.772,13.809,400000.0
2009-06-23 15:23:00,13.782,13.782,13.71,13.782,350000.0
2009-06-23 15:24:00,13.777,13.837,13.715,13.791,500000.0
2009-06-23 15:25:00,13.721,13.832,13.721,13.798,350000.0
2009-06-23 15:26:00,13.812,13.86,13.737,13.737,550000.0
2009-06-23 15:27:00,13.812,13.827,13.734,13.769,400000.0
2009-06-23 15:28:00,13.761,13.859,13.761,13.849,400000.0
2009-06-23 15:29:00,13.789,13.828,13.672,13.732,500000.0
2009-06-23 15:30:00,13.827,13.829,13.717,13.717,350000.0
2009-06-23 15:31:00,13.703,13.83,13.703,13.726,550000.0
2009-06-23 15:32:00,13.796,13.822,13.684,13.772,350000.0
2009-06-23 15:33:00,13.742,13.793,13.697,13.785,400000.0
2009-06-23 15:34:00,13.693,13.83,13.693,13.824,350000.0
2009-06-23 15:35:00,13.782,13.79,13.674,13.774,600000.0
2009-06-23 15:36:00,13.724,13.839,13.724,13.736,650000.0
2009-06-23 15:37:00,13.693,13.801,13.693,13.75,550000.0
2009-06-23 15:38:00,13.693,13.841,13.687,13.809,600000.0
2009-06-23 15:39:00,13.771,13.799,13.672,13.672,550000.0
2009-06-23 15:40:00,13.721,13.816,13.666,13.72,500000.0
2009-06-23 15:41:00,13.69,13.79,13.69,13.695,500000.0
2009-06-23 15:42:00,13.762,13.789,13.684,13.687,400000.0
2009-06-23 15:43:00,13.684,13.776,13.684,13.705,500000.0
2009-06-23 15:44:00,13.734,13.79,13.724,13.729,400000.0
2009-06-23 15:45:00,13.802,13.802,13.678,13.742,350000.0
2009-06-23 15:46:00,13.781,13.852,13.691,13.839,400000.0
2009-06-23 15:47:00,13.703,13.8,13.666,13.666,350000.0
2009-06-23 15:48:00,13.729,13.854,13.709,13.71,550000.0
2009-06-23 15:49:00,13.759,13.815,13.717,13.792,400000.0
2009-06-23 15:50:00,13.769,13.803,13.706,13.706,500000.0
2009-06-23 15:51:00,13.806,13.858,13.752,13.752,550000.0
2009-06-23 15:52:00,13.814,13.828,13.729,13.774,450000.0
2009-06-23 15:53:00,13.817,13.832,13.695,13.766,500000.0
2009-06-23 15:54:00,13.74,13.851,13.74,13.83,350000.0
2009-06-23 15:55:00,13.741,13.793,13.708,13.735,400000.0
2009-06-23 15:56:00,13.742,13.844,13.709,13.768,500000.0
2009-06-23 15:57:00,13.755,13.861,13.728,13.821,500000.0
2009-06-23 15:58:00,13.725,13.869,13.725,13.796,750000.0
2009-06-23 15:59:00,13.819,13.827,13.718,13.82,550000.0
2009-06-23 16:00:00,13.694,13.809,13.694,13.709,350000.0
2009-06-23 16:01:00,13.843,13.843,13.694,13.698,350000.0
2009-06-23 16:02:00,13.691,13.808,13.665,13.744,550000.0
2009-06-23 16:03:00,13.789,13.833,13.697,13.733,450000.0
2009-06-23 16:04:00,13.821,13.821,13.703,13.778,350000.0
2009-06-23 16:05:00,13.746,13.832,13.706,13.832,400000.0
2009-06-23 16:06:00,13.822,13.822,13.672,13.788,500000.0
2009-06-23 16:07:00,13.789,13.81,13.664,13.664,500000.0
2009-06-23 16:08:00,13.739,13.842,13.708,13.732,550000.0
2009-06-23 16:09:00,13.825,13.825,13.712,13.755,350000.0
2009-06-23 16:10:00,13.722,13.831,13.688,13.708,350000.0
2009-06-23 16:11:00,13.771,13.816,13.715,13.715,450000.0
2009-06-23 16:12:00,13.725,13.785,13.634,13.784,400000.0
2009-06-23 16:13:00,13.755,13.801,13.668,13.722,400000.0
2009-06-23 16:14:00,13.677,13.768,13.644,13.768,400000.0
2009-06-23 16:15:00,13.752,13.773,13.673,13.749,500000.0
2009-06-23 16:16:00,13.781,13.781,13.653,13.684,450000.0
2009-06-23 16:17:00,13.645,13.782,13.645,13.751,500000.0
2009-06-23 16:18:00,13.738,13.788,13.682,13.704,350000.0
2009-06-23 16:19:00,13.76,13.786,13.702,13.713,550000.0
2009-06-23 16:20:00,13.753,13.835,13.679,13.78,400000.0
2009-06-23 16:21:00,13.673,13.808,13.669,13.726,500000.0
2009-06-23 16:22:00,13.742,13.8,13.689,13.737,350000.0
2009-06-23 16:23:00,13.614,13.753,13.614,13.74,550000.0
2009-06-23 16:24:00,13.727,13.797,13.655,13.655,350000.0
2009-06-23 16:25:00,13.744,13.744,13.654,13.706,400000.0
2009-06-23 16:26:00,13.69,13.811,13.685,13.685,500000.0
2009-06-23 16:27:00,13.691,13.767,13.647,13.647,400000.0
2009-06-23 16:28:00,13.698,13.764,13.657,13.667,450000.0
2009-06-23 16:29:00,13.662,13.737,13.625,13.625,450000.0
2009-06-23 16:30:00,13.616,13.725,13.613,13.687,550000.0
2009-06-23 16:31:00,13.672,13.689,13.57,13.597,350000.0
2009-06-23 16:32:00,13.719,13.719,13.617,13.617,500000.0
2009-06-23 16:33:00,13.67,13.68,13.559,13.614,400000.0
2009-06-23 16:34:00,13.707,13.707,13.584,13.617,400000.0
2009-06-23 16:35:00,13.61,13.714,13.61,13.623,450000.0
2009-06-23 16:36:00,13.596,13.694,13.575,13.637,500000.0
2009-06-23 16:37:00,13.614,13.72,13.606,13.628,350000.0
2009-06-23 16:38:00,13.712,13.712,13.595,13.603,550000.0
2009-06-23 16:39:00,13.723,13.726,13.599,13.599,400000.0
2009-06-23 16:40:00,13.725,13.733,13.596,13.631,550000.0
2009-06-23 16:41:00,13.696,13.727,13.603,13.694,400000.0
2009-06-23 16:42:00,13.575,13.653,13.5,13.653,400000.0
2009-06-23 16:43:00,13.544,13.677,13.529,13.583,350000.0
2009-06-23 16:44:00,13.495,13.621,13.495,13.535,350000.0
2009-06-23 16:45:00,13.569,13.651,13.531,13.531,550000.0
2009-06-23 16:46:00,13.608,13.64,13.517,13.64,400000.0
2009-06-23 16:47:00,13.593,13.593,13.511,13.568,450000.0
2009-06-23 16:48:00,13.6,13.646,13.515,13.515,350000.0
2009-06-23 16:49:00,13.509,13.649,13.509,13.548,400000.0
2009-06-23 16:50:00,13.614,13.633,13.529,13.591,500000.0
2009-06-23 16:51:00,13.545,13.626,13.498,13.585,400000.0
2009-06-23 16:52:00,13.554,13.653,13.508,13.557,450000.0
2009-06-23 16:53:00,13.665,13.669,13.539,13.669,500000.0
2009-06-23 16:54:00,13.657,13.664,13.554,13.554,500000.0
2009-06-23 16:55:00,13.64,13.647,13.548,13.647,600000.0
2009-06-23 16:56:00,13.671,13.678,13.562,13.589,550000.0
2009-06-23 16:57:00,13.649,13.681,13.545,13.58,350000.0
2009-06-23 16:58:00,13.696,13.719,13.562,13.621,600000.0
2009-06-23 16:59:00,13.582,13.693,13.55,13.618,350000.0
2009-06-23 17:00:00,13.577,13.708,13.577,13.686,450000.0
2009-06-23 17:01:00,13.606,13.689,13.562,13.689,350000.0
2009-06-23 17:02:00,13.672,13.703,13.576,13.592,350000.0
2009-06-23 17:03:00,13.696,13.696,13.628,13.632,450000.0
2009-06-23 17:04:00,13.706,13.735,13.572,13.572,350000.0
2009-06-23 17:05:00,13.609,13.681,13.593,13.663,550000.0
2009-06-23 17:06:00,13.646,13.671,13.555,13.645,450000.0
2009-06-23 17:07:00,13.656,13.702,13.574,13.602,500000.0
2009-06-23 17:08:00,13.663,13.663,13.526,13.604,450000.0
2009-06-23 17:09:00,13.555,13.653,13.555,13.623,450000.0
2009-06-23 17:10:00,13.641,13.666,13.531,13.614,500000.0
2009-06-23 17:11:00,13.628,13.644,13.547,13.627,450000.0
2009-06-23 17:12:00,13.643,13.651,13.525,13.613,450000.0
2009-06-23 17:13:00,13.543,13.623,13.511,13.565,550000.0
2009-06-23 17:14:00,13.68,13.763,13.597,13.597,350000.0
2009-06-23 17:15:00,13.66,13.68,13.571,13.574,550000.0
2009-06-23 17:16:00,13.6,13.653,13.539,13.651,550000.0
2009-06-23 17:17:00,13.695,13.695,13.583,13.607,400000.0
2009-06-23 17:18:00,13.62,13.676,13.516,13.676,350000.0
2009-06-23 17:19:00,13.601,13.696,13.562,13.607,400000.0
2009-06-23 17:20:00,13.572,13.719,13.565,13.602,400000.0
2009-06-23 17:21:00,13.611,13.702,13.598,13.598,400000.0
2009-06-23 17:22:00,13.635,13.721,13.577,13.686,500000.0
2009-06-23 17:23:00,13.699,13.699,13.54,13.567,450000.0
2009-06-23 17:24:00,13.705,13.705,13.587,13.678,350000.0
2009-06-23 17:25:00,13.63,13.724,13.58,13.709,700000.0
2009-06-23 17:26:00,13.691,13.706,13.576,13.695,550000.0
2009-06-23 17:27:00,13.616,13.754,13.616,13.748,400000.0
2009-06-23 17:28:00,13.717,13.742,13.625,13.633,450000.0
2009-06-23 17:29:00,13.645,13.711,13.645,13.651,350000.0
2009-06-23 17:30:00,13.71,13.756,13.583,13.703,500000.0
2009-06-23 17:31:00,13.654,13.75,13.606,13.665,350000.0
2009-06-23 17:32:00,13.593,13.709,13.593,13.675,400000.0
2009-06-23 17:33:00,13.732,13.75,13.64,13.64,350000.0
2009-06-23 17:34:00,13.72,13.748,13.651,13.688,500000.0
2009-06-23 17:35:00,13.634,13.744,13.634,13.636,450000.0
2009-06-23 17:36:00,13.631,13.74,13.628,13.724,550000.0
2009-06-23 17:37:00,13.739,13.774,13.664,13.74,400000.0
2009-06-23 17:38:00,13.729,13.729,13.614,13.619,650000.0
2009-06-23 17:39:00,13.673,13.768,13.643,13.699,550000.0
2009-06-23 17:40:00,13.763,13.775,13.629,13.76,450000.0
2009-06-23 17:41:00,13.692,13.716,13.602,13.657,550000.0
2009-06-23 17:42:00,13.686,13.766,13.663,13.675,350000.0
2009-06-23 17:43:00,13.74,13.751,13.612,13.741,500000.0
2009-06-23 17:44:00,13.7,13.723,13.616,13.616,350000.0
2009-06-23 17:45:00,13.746,13.746,13.662,13.668,400000.0
2009-06-23 17:46:00,13.736,13.736,13.562,13.626,750000.0
2009-06-23 17:47:00,13.734,13.734,13.594,13.638,500000.0
2009-06-23 17:48:00,13.647,13.691,13.605,13.648,400000.0
2009-06-23 17:49:00,13.711,13.761,13.624,13.65,600000.0
2009-06-23 17:50:00,13.711,13.711,13.591,13.706,600000.0
2009-06-23 17:51:00,13.64,13.742,13.627,13.714,500000.0
2009-06-23 17:52:00,13.762,13.777,13.647,13.736,450000.0
2009-06-23 17:53:00,13.645,13.78,13.608,13.608,700000.0
2009-06-23 17:54:00,13.706,13.769,13.631,13.711,450000.0
2009-06-23 17:55:00,13.751,13.751,13.63,13.716,400000.0
2009-06-23 17:56:00,13.606,13.738,13.606,13.738,350000.0
2009-06-23 17:57:00,13.703,13.748,13.62,13.734,400000.0
2009-06-23 17:58:00,13.679,13.757,13.657,13.717,450000.0
2009-06-23 17:59:00,13.651,13.723,13.584,13.625,600000.0
2009-06-23 18:00:00,13.667,13.739,13.614,13.614,650000.0
2009-06-23 18:01:00,13.704,13.755,13.632,13.711,350000.0
2009-06-23 18:02:00,13.654,13.755,13.593,13.651,750000.0
2009-06-23 18:03:00,13.61,13.734,13.61,13.635,550000.0
2009-06-23 18:04:00,13.781,13.781,13.672,13.763,350000.0
2009-06-23 18:05:00,13.678,13.738,13.615,13.709,450000.0
2009-06-23 18:06:00,13.723,13.857,13.651,13.791,500000.0
2009-06-23 18:07:00,13.788,13.788,13.638,13.662,550000.0
2009-06-23 18:08:00,13.759,13.812,13.668,13.759,400000.0
2009-06-23 18:09:00,13.793,13.8,13.675,13.753,450000.0
2009-06-23 18:10:00,13.703,13.795,13.703,13.779,350000.0
2009-06-23 18:11:00,13.748,13.805,13.676,13.795,650000.0
2009-06-23 18:12:00,13.682,13.763,13.674,13.699,400000.0
2009-06-23 18:13:00,13.636,13.78,13.636,13.78,350000.0
2009-06-23 18:14:00,13.753,13.784,13.655,13.655,650000.0
2009-06-23 18:15:00,13.712,13.76,13.681,13.721,600000.0
2009-06-23 18:16:00,13.732,13.785,13.661,13.675,450000.0
2009-06-23 18:17:00,13.665,13.761,13.654,13.654,350000.0
2009-06-23 18:18:00,13.641,13.757,13.641,13.746,400000.0
2009-06-23 18:19:00,13.668,13.796,13.668,13.684,400000.0
2009-06-23 18:20:00,13.718,13.818,13.69,13.732,700000.0
2009-06-23 18:21:00,13.706,13.793,13.655,13.718,400000.0
2009-06-23 18:22:00,13.673,13.788,13.673,13.734,350000.0
2009-06-23 18:23:00,13.774,13.789,13.659,13.659,400000.0
2009-06-23 18:24:00,13.742,13.78,13.663,13.663,550000.0
2009-06-23 18:25:00,13.674,13.765,13.612,13.765,650000.0
2009-06-23 18:26:00,13.743,13.761,13.652,13.73,400000.0
2009-06-23 18:27:00,13.773,13.788,13.706,13.788,350000.0
2009-06-23 18:28:00,13.662,13.794,13.662,13.694,450000.0
2009-06-23 18:29:00,13.699,13.79,13.684,13.699,700000.0
2009-06-23 18:30:00,13.776,13.804,13.681,13.715,450000.0
2009-06-23 18:31:00,13.664,13.769,13.664,13.671,350000.0
2009-06-23 18:32:00,13.771,13.787,13.657,13.739,500000.0
2009-06-23 18:33:00,13.681,13.827,13.681,13.752,600000.0
2009-06-23 18:34:00,13.752,13.804,13.679,13.679,550000.0
2009-06-23 18:35:00,13.77,13.792,13.657,13.731,550000.0
2009-06-23 18:36:00,13.736,13.823,13.704,13.784,600000.0
2009-06-23 18:37:00,13.766,13.816,13.687,13.816,600000.0
2009-06-23 18:38:00,13.74,13.785,13.673,13.74,600000.0
2009-06-23 18:39:00,13.803,13.841,13.705,13.804,650000.0
2009-06-23 18:40:00,13.794,13.794,13.652,13.703,600000.0
2009-06-23 18:41:00,13.703,13.837,13.703,13.716,400000.0
2009-06-23 18:42:00,13.822,13.822,13.69,13.746,400000.0
2009-06-23 18:43:00,13.702,13.817,13.697,13.817,450000.0
2009-06-23 18:44:00,13.711,13.86,13.711,13.824,400000.0
2009-06-23 18:45:00,13.824,13.824,13.692,13.763,350000.0
2009-06-23 18:46:00,13.812,13.816,13.662,13.675,400000.0
2009-06-23 18:47:00,13.788,13.856,13.715,13.72,650000.0
2009-06-23 18:48:00,13.713,13.83,13.678,13.786,500000.0
2009-06-23 18:49:00,13.761,13.831,13.684,13.77,450000.0
2009-06-23 18:50:00,13.835,13.847,13.714,13.796,950000.0
2009-06-23 18:51:00,13.82,13.84,13.686,13.84,550000.0
2009-06-23 18:52:00,13.779,13.892,13.757,13.773,500000.0
2009-06-23 18:53:00,13.849,13.849,13.725,13.725,550000.0
2009-06-23 18:54:00,13.726,13.837,13.705,13.837,750000.0
2009-06-23 18:55:00,13.74,13.84,13.739,13.757,350000.0
2009-06-23 18:56:00,13.814,13.85,13.719,13.85,550000.0
2009-06-23 18:57:00,13.732,13.894,13.732,13.822,550000.0
2009-06-23 18:58:00,13.785,13.838,13.756,13.835,400000.0
2009-06-23 18:59:00,13.799,13.851,13.744,13.761,600000.0
2009-06-23 19:00:00,13.776,13.836,13.764,13.836,350000.0
2009-06-23 19:01:00,13.856,13.865,13.727,13.848,450000.0
2009-06-23 19:02:00,13.739,13.869,13.739,13.869,400000.0
2009-06-23 19:03:00,13.856,13.856,13.743,13.761,350000.0
2009-06-23 19:04:00,13.784,13.883,13.75,13.87,500000.0
2009-06-23 19:05:00,13.789,13.863,13.725,13.725,450000.0
2009-06-23 19:06:00,13.819,13.833,13.725,13.802,400000.0
2009-06-23 19:07:00,13.795,13.865,13.723,13.852,400000.0
2009-06-23 19:08:00,13.747,13.799,13.736,13.764,350000.0
2009-06-23 19:09:00,13.827,13.829,13.698,13.797,500000.0
2009-06-23 19:10:00,13.841,13.841,13.719,13.808,650000.0
2009-06-23 19:11:00,13.863,13.869,13.782,13.869,550000.0
2009-06-23 19:12:00,13.83,13.83,13.757,13.766,350000.0
2009-06-23 19:13:00,13.76,13.854,13.718,13.827,600000.0
2009-06-23 19:14:00,13.839,13.889,13.757,13.771,400000.0
2009-06-23 19:15:00,13.763,13.813,13.697,13.754,550000.0
2009-06-23 19:16:00,13.742,13.855,13.742,13.783,350000.0
2009-06-23 19:17:00,13.745,13.853,13.697,13.82,550000.0
2009-06-23 19:18:00,13.871,13.871,13.716,13.784,350000.0
2009-06-23 19:19:00,13.789,13.852,13.74,13.831,350000.0
2009-06-23 19:20:00,13.825,13.869,13.756,13.786,550000.0
2009-06-23 19:21:00,13.811,13.869,13.778,13.838,500000.0
2009-06-23 19:22:00,13.743,13.821,13.707,13.809,250000.0
2009-06-23 19:23:00,13.818,13.851,13.721,13.722,450000.0
2009-06-23 19:24:00,13.798,13.861,13.729,13.835,550000.0
2009-06-23 19:25:00,13.687,13.815,13.687,13.708,350000.0
2009-06-23 19:26:00,13.723,13.8,13.672,13.75,500000.0
2009-06-23 19:27:00,13.745,13.852,13.719,13.756,500000.0
2009-06-23 19:28:00,13.734,13.828,13.73,13.737,500000.0
2009-06-23 19:29:00,13.746,13.784,13.69,13.69,400000.0
2009-06-23 19:30:00,13.683,13.792,13.666,13.792,300000.0
2009-06-23 19:31:00,13.721,13.854,13.719,13.761,600000.0
2009-06-23 19:32:00,13.742,13.849,13.742,13.846,350000.0
2009-06-23 19:33:00,13.79,13.843,13.75,13.75,350000.0
2009-06-23 19:34:00,13.762,13.824,13.696,13.727,650000.0
2009-06-23 19:35:00,13.75,13.828,13.723,13.759,400000.0
2009-06-23 19:36:00,13.786,13.827,13.697,13.827,550000.0
2009-06-23 19:37:00,13.724,13.843,13.724,13.808,500000.0
2009-06-23 19:38:00,13.835,13.836,13.701,13.759,450000.0
2009-06-23 19:39:00,13.739,13.814,13.715,13.748,500000.0
2009-06-23 19:40:00,13.758,13.819,13.704,13.704,700000.0
2009-06-23 19:41:00,13.693,13.799,13.682,13.789,400000.0
2009-06-23 19:42:00,13.747,13.833,13.682,13.733,450000.0
2009-06-23 19:43:00,13.777,13.817,13.683,13.695,350000.0
2009-06-23 19:44:00,13.847,13.876,13.738,13.847,550000.0
2009-06-23 19:47:00,13.785,13.818,13.705,13.718,350000.0
2009-06-23 19:48:00,13.797,13.815,13.727,13.75,500000.0
2009-06-23 19:49:00,13.811,13.817,13.71,13.739,350000.0
2009-06-23 19:50:00,13.815,13.842,13.718,13.833,500000.0
2009-06-23 19:51:00,13.744,13.832,13.71,13.76,400000.0
2009-06-23 19:52:00,13.748,13.852,13.724,13.748,450000.0
2009-06-23 19:53:00,13.716,13.79,13.716,13.73,350000.0
2009-06-23 19:54:00,13.675,13.788,13.675,13.788,400000.0
2009-06-23 19:55:00,13.75,13.813,13.703,13.767,400000.0
2009-06-23 19:56:00,13.739,13.831,13.702,13.831,400000.0
2009-06-23 19:57:00,13.712,13.819,13.712,13.819,450000.0
2009-06-23 19:58:00,13.814,13.829,13.732,13.823,350000.0
2009-06-23 19:59:00,13.835,13.858,13.741,13.827,550000.0
2009-06-23 20:00:00,13.827,13.827,13.699,13.819,350000.0
2009-06-23 20:01:00,13.762,13.826,13.716,13.752,850000.0
2009-06-23 20:02:00,13.791,13.809,13.723,13.785,400000.0
2009-06-23 20:03:00,13.747,13.861,13.699,13.798,800000.0
2009-06-23 20:04:00,13.712,13.85,13.707,13.778,500000.0
2009-06-23 20:05:00,13.813,13.82,13.734,13.768,500000.0
2009-06-23 20:06:00,13.844,13.844,13.724,13.807,400000.0
2009-06-23 20:07:00,13.798,13.842,13.722,13.765,500000.0
2009-06-23 20:08:00,13.709,13.816,13.709,13.767,350000.0
2009-06-23 20:09:00,13.84,13.84,13.716,13.785,900000.0
2009-06-23 20:10:00,13.823,13.829,13.782,13.829,200000.0
2009-06-23 20:11:00,13.763,13.843,13.721,13.843,800000.0
2009-06-23 20:12:00,13.758,13.844,13.736,13.773,350000.0
2009-06-23 20:13:00,13.766,13.862,13.74,13.783,350000.0
2009-06-23 20:14:00,13.854,13.88,13.727,13.737,1000000.0
2009-06-23 20:15:00,13.861,13.872,13.766,13.86,350000.0
2009-06-23 20:16:00,13.84,13.881,13.742,13.881,400000.0
2009-06-23 20:17:00,13.828,13.846,13.749,13.768,350000.0
2009-06-23 20:18:00,13.83,13.848,13.701,13.776,500000.0
2009-06-23 20:19:00,13.769,13.872,13.756,13.756,550000.0
2009-06-23 20:20:00,13.857,13.886,13.744,13.83,400000.0
2009-06-23 20:21:00,13.757,13.864,13.707,13.864,450000.0
2009-06-23 20:22:00,13.853,13.853,13.748,13.819,550000.0
2009-06-23 20:23:00,13.762,13.861,13.751,13.861,350000.0
2009-06-23 20:24:00,13.826,13.835,13.761,13.761,400000.0
2009-06-23 20:26:00,13.846,13.887,13.772,13.772,150000.0
2009-06-23 20:27:00,13.848,13.848,13.691,13.76,400000.0
2009-06-23 20:28:00,13.735,13.863,13.735,13.859,450000.0
2009-06-23 20:29:00,13.811,13.851,13.742,13.745,350000.0
2009-06-23 20:30:00,13.787,13.86,13.759,13.824,350000.0
2009-06-23 20:31:00,13.755,13.864,13.726,13.779,500000.0
2009-06-23 20:32:00,13.743,13.884,13.743,13.84,550000.0
2009-06-23 20:33:00,13.742,13.828,13.679,13.775,500000.0
2009-06-23 20:34:00,13.851,13.856,13.739,13.782,350000.0
2009-06-23 20:35:00,13.848,13.848,13.831,13.831,100000.0
2009-06-23 20:36:00,13.757,13.808,13.725,13.736,350000.0
2009-06-23 20:37:00,13.751,13.824,13.751,13.753,500000.0
2009-06-23 20:38:00,13.839,13.843,13.714,13.826,500000.0
2009-06-23 20:39:00,13.771,13.842,13.765,13.791,400000.0
2009-06-23 20:40:00,13.794,13.864,13.794,13.856,400000.0
2009-06-23 20:41:00,13.817,13.817,13.692,13.71,400000.0
2009-06-23 20:42:00,13.83,13.83,13.82,13.82,350000.0
2009-06-23 20:44:00,13.809,13.853,13.711,13.711,350000.0
2009-06-23 20:45:00,13.755,13.868,13.755,13.813,500000.0
2009-06-23 20:46:00,13.796,13.826,13.734,13.751,350000.0
2009-06-23 20:47:00,13.851,13.859,13.763,13.82,400000.0
2009-06-23 20:49:00,13.83,13.83,13.83,13.83,350000.0
2009-06-23 20:50:00,13.819,13.829,13.758,13.816,350000.0
2009-06-23 20:51:00,13.851,13.864,13.786,13.814,350000.0
2009-06-23 20:53:00,13.816,13.816,13.774,13.774,100000.0
2009-06-23 20:54:00,13.859,13.861,13.766,13.858,400000.0
2009-06-23 20:55:00,13.83,13.83,13.83,13.83,500000.0
2009-06-23 20:56:00,13.771,13.848,13.769,13.835,500000.0
2009-06-23 20:57:00,13.778,13.881,13.747,13.806,550000.0
2009-06-23 20:58:00,13.861,13.862,13.766,13.861,550000.0
2009-06-23 21:00:00,13.801,13.853,13.708,13.851,550000.0
2009-06-23 21:03:00,13.772,13.849,13.736,13.847,400000.0
2009-06-23 21:04:00,13.756,13.826,13.704,13.735,400000.0
2009-06-23 21:05:00,13.745,13.871,13.745,13.804,400000.0
2009-06-23 21:06:00,13.767,13.806,13.767,13.798,250000.0
2009-06-23 21:07:00,13.756,13.791,13.721,13.781,350000.0
2009-06-23 21:08:00,13.795,13.833,13.726,13.794,450000.0
2009-06-23 21:09:00,13.762,13.855,13.762,13.786,400000.0
2009-06-23 21:10:00,13.844,13.877,13.744,13.744,350000.0
2009-06-23 21:11:00,13.796,13.83,13.711,13.748,400000.0
2009-06-23 21:12:00,13.79,13.827,13.782,13.795,350000.0
2009-06-23 21:13:00,13.678,13.802,13.678,13.802,350000.0
2009-06-23 21:14:00,13.698,13.792,13.679,13.73,400000.0
2009-06-23 21:15:00,13.802,13.839,13.711,13.804,450000.0
2009-06-23 21:16:00,13.822,13.847,13.724,13.724,550000.0
2009-06-23 21:19:00,13.81,13.81,13.81,13.81,400000.0
2009-06-23 21:20:00,13.844,13.844,13.732,13.83,400000.0
2009-06-23 21:21:00,13.758,13.816,13.695,13.768,450000.0
2009-06-23 21:22:00,13.759,13.825,13.759,13.788,300000.0
2009-06-23 21:23:00,13.837,13.883,13.759,13.759,600000.0
2009-06-23 21:24:00,13.734,13.875,13.717,13.717,500000.0
2009-06-23 21:25:00,13.753,13.823,13.695,13.791,350000.0
2009-06-23 21:26:00,13.792,13.828,13.711,13.788,300000.0
2009-06-23 21:27:00,13.754,13.806,13.691,13.736,300000.0
2009-06-23 21:28:00,13.848,13.848,13.737,13.763,250000.0
2009-06-23 21:29:00,13.725,13.849,13.718,13.752,550000.0
2009-06-23 21:30:00,13.692,13.833,13.692,13.822,450000.0
2009-06-23 21:31:00,13.823,13.823,13.694,13.802,700000.0
2009-06-23 21:32:00,13.775,13.78,13.775,13.78,100000.0
2009-06-23 21:33:00,13.823,13.823,13.73,13.815,350000.0
2009-06-23 21:36:00,13.797,13.807,13.688,13.799,500000.0
2009-06-23 21:38:00,13.763,13.814,13.703,13.703,200000.0
2009-06-23 21:40:00,13.796,13.815,13.749,13.749,250000.0
2009-06-23 21:41:00,13.81,13.81,13.81,13.81,350000.0
2009-06-23 21:42:00,13.804,13.824,13.709,13.793,350000.0
2009-06-23 21:43:00,13.72,13.829,13.703,13.797,350000.0
2009-06-23 21:44:00,13.768,13.787,13.688,13.755,300000.0
2009-06-23 21:45:00,13.739,13.819,13.739,13.8,400000.0
2009-06-23 21:46:00,13.798,13.841,13.663,13.78,800000.0
2009-06-23 21:48:00,13.833,13.891,13.743,13.743,800000.0
2009-06-23 21:49:00,13.784,13.828,13.784,13.826,150000.0
2009-06-23 21:50:00,13.848,13.848,13.848,13.848,50000.0
2009-06-23 21:51:00,13.791,13.882,13.75,13.848,400000.0
2009-06-23 21:52:00,13.809,13.884,13.742,13.798,400000.0
2009-06-23 21:53:00,13.827,13.855,13.728,13.855,200000.0
2009-06-23 21:54:00,13.748,13.833,13.686,13.759,400000.0
2009-06-23 21:55:00,13.786,13.825,13.727,13.793,300000.0
2009-06-23 21:56:00,13.838,13.838,13.77,13.77,250000.0
2009-06-23 21:57:00,13.789,13.826,13.711,13.711,350000.0
2009-06-23 21:58:00,13.779,13.81,13.691,13.716,400000.0
2009-06-23 21:59:00,13.759,13.778,13.675,13.778,400000.0
2009-06-23 22:00:00,13.797,13.826,13.722,13.774,400000.0
2009-06-23 22:01:00,13.736,13.83,13.736,13.83,100000.0
2009-06-23 22:02:00,13.783,13.825,13.783,13.825,100000.0
2009-06-23 22:03:00,13.751,13.751,13.689,13.689,100000.0
2009-06-23 22:04:00,13.831,13.831,13.698,13.745,400000.0
2009-06-23 22:05:00,13.823,13.823,13.815,13.815,100000.0
2009-06-23 22:06:00,13.764,13.82,13.764,13.82,100000.0
2009-06-23 22:07:00,13.779,13.825,13.685,13.743,350000.0
2009-06-23 22:09:00,13.723,13.781,13.723,13.781,100000.0
2009-06-23 22:10:00,13.835,13.837,13.734,13.781,450000.0
2009-06-23 22:13:00,13.825,13.825,13.796,13.796,150000.0
2009-06-23 22:14:00,13.816,13.816,13.691,13.78,500000.0
2009-06-23 22:15:00,13.737,13.737,13.696,13.696,300000.0
2009-06-23 22:20:00,13.809,13.844,13.734,13.747,350000.0
2009-06-23 22:21:00,13.787,13.811,13.688,13.811,500000.0
2009-06-23 22:22:00,13.718,13.742,13.718,13.742,100000.0
2009-06-23 22:24:00,13.819,13.83,13.686,13.7,400000.0
2009-06-23 22:25:00,13.816,13.816,13.682,13.682,100000.0
2009-06-23 22:29:00,13.768,13.819,13.699,13.819,400000.0
2009-06-23 22:30:00,13.746,13.848,13.746,13.838,300000.0
2009-06-23 22:32:00,13.751,13.823,13.688,13.688,350000.0
2009-06-23 22:33:00,13.82,13.82,13.82,13.82,400000.0
2009-06-23 22:34:00,13.833,13.833,13.696,13.696,400000.0
2009-06-23 22:35:00,13.829,13.829,13.829,13.829,50000.0
2009-06-23 22:36:00,13.717,13.806,13.717,13.754,150000.0
2009-06-23 22:37:00,13.742,13.853,13.713,13.727,350000.0
2009-06-23 22:38:00,13.728,13.755,13.717,13.717,250000.0
2009-06-23 22:39:00,13.836,13.836,13.809,13.809,100000.0
2009-06-23 22:40:00,13.672,13.819,13.672,13.743,700000.0
2009-06-23 22:41:00,13.728,13.752,13.728,13.752,150000.0
2009-06-23 22:42:00,13.808,13.849,13.765,13.81,500000.0
2009-06-23 22:43:00,13.763,13.837,13.714,13.833,550000.0
2009-06-23 22:44:00,13.71,13.769,13.71,13.752,200000.0
2009-06-23 22:50:00,13.73,13.834,13.683,13.808,1000000.0
2009-06-23 22:51:00,13.82,13.82,13.82,13.82,100000.0
2009-06-23 22:52:00,13.816,13.816,13.806,13.806,100000.0
2009-06-23 22:54:00,13.838,13.838,13.72,13.833,300000.0
2009-06-23 22:56:00,13.754,13.792,13.692,13.692,200000.0
2009-06-23 22:58:00,13.8,13.8,13.8,13.8,400000.0
2009-06-23 22:59:00,13.807,13.807,13.682,13.693,400000.0
2009-06-23 23:00:00,13.747,13.747,13.747,13.747,50000.0
2009-06-23 23:01:00,13.777,13.777,13.741,13.741,100000.0
2009-06-23 23:02:00,13.822,13.822,13.804,13.804,100000.0
2009-06-23 23:04:00,13.831,13.831,13.709,13.828,250000.0
2009-06-23 23:07:00,13.804,13.838,13.739,13.811,400000.0
2009-06-23 23:08:00,13.747,13.812,13.712,13.726,350000.0
2009-06-23 23:10:00,13.738,13.824,13.698,13.807,550000.0
2009-06-23 23:11:00,13.721,13.823,13.721,13.797,350000.0
2009-06-23 23:12:00,13.78,13.822,13.712,13.726,450000.0
2009-06-23 23:13:00,13.706,13.821,13.691,13.797,550000.0
2009-06-23 23:14:00,13.698,13.823,13.698,13.715,600000.0
2009-06-23 23:15:00,13.712,13.871,13.712,13.82,300000.0
2009-06-23 23:18:00,13.747,13.799,13.691,13.691,200000.0
2009-06-23 23:19:00,13.79,13.83,13.743,13.794,500000.0
2009-06-23 23:20:00,13.672,13.791,13.672,13.768,650000.0
2009-06-23 23:24:00,13.782,13.823,13.725,13.793,500000.0
2009-06-23 23:27:00,13.729,13.77,13.672,13.672,200000.0
2009-06-23 23:28:00,13.82,13.82,13.81,13.81,200000.0
2009-06-23 23:30:00,13.729,13.77,13.672,13.672,200000.0
2009-06-23 23:34:00,13.79,13.8,13.79,13.8,750000.0
2009-06-23 23:40:00,13.804,13.814,13.679,13.778,750000.0
2009-06-23 23:48:00,13.81,13.81,13.8,13.8,1300000.0
2009-06-23 23:50:00,13.704,13.814,13.688,13.793,1300000.0
2009-06-23 23:53:00,13.783,13.816,13.723,13.781,500000.0
2009-06-23 23:55:00,13.81,13.81,13.81,13.81,200000.0
2009-06-23 23:58:00,13.793,13.794,13.754,13.794,200000.0
2009-06-24 00:00:00,13.769,13.835,13.689,13.819,750000.0
2009-06-24 00:01:00,13.773,13.831,13.684,13.831,1050000.0
2009-06-24 00:02:00,13.795,13.833,13.678,13.791,1200000.0
2009-06-24 00:03:00,13.821,13.821,13.703,13.748,400000.0
2009-06-24 00:04:00,13.806,13.806,13.787,13.787,100000.0
2009-06-24 00:05:00,13.817,13.836,13.683,13.814,400000.0
2009-06-24 00:07:00,13.802,13.839,13.773,13.83,350000.0
2009-06-24 00:08:00,13.813,13.849,13.714,13.803,550000.0
2009-06-24 00:09:00,13.856,13.864,13.726,13.841,650000.0
2009-06-24 00:10:00,13.759,13.814,13.728,13.808,600000.0
2009-06-24 00:11:00,13.857,13.863,13.742,13.742,500000.0
2009-06-24 00:12:00,13.846,13.846,13.776,13.818,250000.0
2009-06-24 00:15:00,13.736,13.859,13.732,13.836,250000.0
2009-06-24 00:18:00,13.828,13.853,13.761,13.825,500000.0
2009-06-24 00:20:00,13.804,13.824,13.804,13.824,100000.0
2009-06-24 00:21:00,13.728,13.858,13.728,13.825,550000.0
2009-06-24 00:22:00,13.859,13.859,13.72,13.734,350000.0
2009-06-24 00:23:00,13.763,13.871,13.716,13.785,500000.0
2009-06-24 00:24:00,13.765,13.851,13.727,13.847,550000.0
2009-06-24 00:25:00,13.837,13.839,13.751,13.821,550000.0
2009-06-24 00:26:00,13.76,13.831,13.718,13.769,400000.0
2009-06-24 00:27:00,13.85,13.85,13.74,13.744,400000.0
2009-06-24 00:28:00,13.877,13.893,13.745,13.804,350000.0
2009-06-24 00:29:00,13.908,13.908,13.786,13.829,350000.0
2009-06-24 00:30:00,13.871,13.897,13.743,13.795,1000000.0
2009-06-24 00:31:00,13.796,13.812,13.796,13.812,150000.0
2009-06-24 00:32:00,13.842,13.886,13.749,13.886,800000.0
2009-06-24 00:33:00,13.854,13.919,13.79,13.89,450000.0
2009-06-24 00:34:00,13.772,13.877,13.772,13.818,300000.0
2009-06-24 00:35:00,13.874,13.904,13.819,13.874,500000.0
2009-06-24 00:36:00,13.789,13.877,13.747,13.842,250000.0
2009-06-24 00:37:00,13.895,13.895,13.801,13.861,350000.0
2009-06-24 00:38:00,13.846,13.878,13.774,13.878,250000.0
2009-06-24 00:39:00,13.796,13.866,13.784,13.809,250000.0
2009-06-24 00:40:00,13.842,13.927,13.774,13.791,750000.0
2009-06-24 00:42:00,13.769,13.859,13.72,13.859,650000.0
2009-06-24 00:45:00,13.764,13.849,13.764,13.849,100000.0
2009-06-24 00:46:00,13.783,13.824,13.783,13.824,100000.0
2009-06-24 00:47:00,13.831,13.884,13.77,13.861,350000.0
2009-06-24 00:48:00,13.814,13.881,13.814,13.881,250000.0
2009-06-24 00:50:00,13.861,13.945,13.818,13.818,800000.0
2009-06-24 00:51:00,13.887,13.899,13.799,13.799,400000.0
2009-06-24 00:52:00,13.873,13.885,13.771,13.862,300000.0
2009-06-24 00:53:00,13.86,13.87,13.86,13.87,500000.0
2009-06-24 00:54:00,13.795,13.884,13.762,13.852,500000.0
2009-06-24 00:55:00,13.886,13.918,13.796,13.907,800000.0
2009-06-24 00:56:00,13.896,13.923,13.845,13.863,400000.0
2009-06-24 00:57:00,13.909,13.909,13.802,13.88,550000.0
2009-06-24 00:58:00,13.873,13.9,13.783,13.897,550000.0
2009-06-24 00:59:00,13.8,13.92,13.8,13.92,150000.0
2009-06-24 01:00:00,13.79,13.954,13.777,13.861,1300000.0
2009-06-24 01:01:00,13.768,13.891,13.768,13.85,250000.0
2009-06-24 01:02:00,13.875,13.916,13.815,13.894,500000.0
2009-06-24 01:03:00,13.838,13.922,13.808,13.844,300000.0
2009-06-24 01:04:00,13.879,13.91,13.798,13.91,300000.0
2009-06-24 01:05:00,13.883,13.907,13.84,13.86,350000.0
2009-06-24 01:06:00,13.847,13.941,13.833,13.878,450000.0
2009-06-24 01:07:00,13.835,13.835,13.83,13.83,100000.0
2009-06-24 01:08:00,13.877,13.882,13.856,13.856,250000.0
2009-06-24 01:09:00,13.888,13.91,13.827,13.845,500000.0
2009-06-24 01:10:00,13.874,13.888,13.774,13.883,300000.0
2009-06-24 01:11:00,13.924,13.924,13.842,13.842,100000.0
2009-06-24 01:12:00,13.826,13.895,13.781,13.807,550000.0
2009-06-24 01:13:00,13.795,13.877,13.742,13.877,300000.0
2009-06-24 01:14:00,13.91,13.912,13.766,13.888,350000.0
2009-06-24 01:15:00,13.891,13.893,13.758,13.893,250000.0
2009-06-24 01:16:00,13.901,13.901,13.883,13.901,250000.0
2009-06-24 01:17:00,13.811,13.885,13.773,13.784,400000.0
2009-06-24 01:18:00,13.843,13.927,13.776,13.897,750000.0
2009-06-24 01:19:00,13.87,13.9,13.781,13.896,500000.0
2009-06-24 01:20:00,13.875,13.875,13.794,13.849,350000.0
2009-06-24 01:21:00,13.87,13.904,13.793,13.793,550000.0
2009-06-24 01:22:00,13.731,13.841,13.712,13.736,500000.0
2009-06-24 01:24:00,13.837,13.886,13.748,13.817,400000.0
2009-06-24 01:25:00,13.821,13.881,13.773,13.821,450000.0
2009-06-24 01:26:00,13.775,13.891,13.748,13.788,600000.0
2009-06-24 01:27:00,13.763,13.856,13.756,13.848,400000.0
2009-06-24 01:29:00,13.866,13.866,13.674,13.753,700000.0
2009-06-24 01:30:00,13.858,13.861,13.722,13.852,300000.0
2009-06-24 01:31:00,13.822,13.861,13.722,13.815,650000.0
2009-06-24 01:32:00,13.858,13.891,13.767,13.88,350000.0
2009-06-24 01:33:00,13.791,13.839,13.721,13.839,250000.0
2009-06-24 01:34:00,13.848,13.886,13.74,13.863,450000.0
2009-06-24 01:35:00,13.884,13.884,13.838,13.838,300000.0
2009-06-24 01:36:00,13.883,13.889,13.752,13.873,400000.0
2009-06-24 01:37:00,13.876,13.895,13.804,13.895,300000.0
2009-06-24 01:38:00,13.847,13.861,13.77,13.807,500000.0
2009-06-24 01:39:00,13.799,13.799,13.791,13.799,150000.0
2009-06-24 01:40:00,13.829,13.829,13.829,13.829,100000.0
2009-06-24 01:41:00,13.883,13.891,13.749,13.876,300000.0
2009-06-24 01:42:00,13.83,13.83,13.83,13.83,250000.0
2009-06-24 01:43:00,13.839,13.894,13.839,13.886,250000.0
2009-06-24 01:44:00,13.797,13.876,13.748,13.876,350000.0
2009-06-24 01:45:00,13.803,13.813,13.699,13.699,400000.0
2009-06-24 01:46:00,13.832,13.874,13.789,13.857,300000.0
2009-06-24 01:47:00,13.861,13.896,13.752,13.842,400000.0
2009-06-24 01:48:00,13.764,13.874,13.764,13.874,100000.0
2009-06-24 01:49:00,13.869,13.891,13.772,13.814,300000.0
2009-06-24 01:50:00,13.844,13.844,13.711,13.711,100000.0
2009-06-24 01:51:00,13.839,13.917,13.788,13.788,400000.0
2009-06-24 01:53:00,13.884,13.884,13.884,13.884,50000.0
2009-06-24 01:54:00,13.876,13.876,13.842,13.847,250000.0
2009-06-24 01:55:00,13.858,13.89,13.805,13.853,500000.0
2009-06-24 01:57:00,13.817,13.869,13.763,13.842,500000.0
2009-06-24 01:58:00,13.85,13.85,13.84,13.84,300000.0
2009-06-24 02:00:00,13.85,13.86,13.85,13.86,300000.0
2009-06-24 02:02:00,13.85,13.85,13.85,13.85,300000.0
2009-06-24 02:03:00,13.783,13.845,13.783,13.845,300000.0
2009-06-24 02:04:00,13.824,13.86,13.749,13.839,600000.0
2009-06-24 02:05:00,13.829,13.855,13.829,13.842,300000.0
2009-06-24 02:06:00,13.896,13.896,13.783,13.802,250000.0
2009-06-24 02:07:00,13.848,13.902,13.798,13.85,400000.0
2009-06-24 02:08:00,13.846,13.87,13.718,13.821,500000.0
2009-06-24 02:09:00,13.888,13.899,13.775,13.871,500000.0
2009-06-24 02:10:00,13.849,13.865,13.763,13.865,550000.0
2009-06-24 02:11:00,13.853,13.853,13.826,13.841,250000.0
2009-06-24 02:12:00,13.889,13.889,13.799,13.815,850000.0
2009-06-24 02:13:00,13.841,13.866,13.728,13.84,400000.0
2009-06-24 02:15:00,13.884,13.891,13.738,13.776,700000.0
2009-06-24 02:16:00,13.86,13.86,13.86,13.86,400000.0
2009-06-24 02:17:00,13.867,13.873,13.792,13.837,400000.0
2009-06-24 02:18:00,13.872,13.913,13.855,13.855,400000.0
2009-06-24 02:19:00,13.891,13.891,13.792,13.868,400000.0
2009-06-24 02:20:00,13.874,13.874,13.789,13.789,300000.0
2009-06-24 02:21:00,13.868,13.877,13.827,13.827,400000.0
2009-06-24 02:22:00,13.797,13.9,13.747,13.85,450000.0
2009-06-24 02:23:00,13.831,13.889,13.769,13.889,350000.0
2009-06-24 02:24:00,13.848,13.899,13.776,13.818,500000.0
2009-06-24 02:25:00,13.817,13.896,13.817,13.891,200000.0
2009-06-24 02:26:00,13.89,13.89,13.832,13.832,250000.0
2009-06-24 02:27:00,13.894,13.899,13.773,13.898,400000.0
2009-06-24 02:28:00,13.86,13.86,13.86,13.86,500000.0
2009-06-24 02:29:00,13.87,13.87,13.87,13.87,500000.0
2009-06-24 02:30:00,13.84,13.888,13.734,13.868,500000.0
2009-06-24 02:32:00,13.876,13.876,13.725,13.769,400000.0
2009-06-24 02:34:00,13.8,13.828,13.72,13.72,200000.0
2009-06-24 02:35:00,13.86,13.86,13.86,13.86,100000.0
2009-06-24 02:36:00,13.759,13.881,13.759,13.881,100000.0
2009-06-24 02:37:00,13.805,13.862,13.763,13.792,400000.0
2009-06-24 02:38:00,13.835,13.844,13.769,13.797,300000.0
2009-06-24 02:39:00,13.857,13.857,13.726,13.819,750000.0
2009-06-24 02:40:00,13.739,13.768,13.739,13.768,100000.0
2009-06-24 02:41:00,13.874,13.879,13.752,13.842,400000.0
2009-06-24 02:42:00,13.762,13.891,13.762,13.801,300000.0
2009-06-24 02:43:00,13.809,13.867,13.793,13.862,200000.0
2009-06-24 02:44:00,13.84,13.84,13.84,13.84,450000.0
2009-06-24 02:45:00,13.728,13.878,13.728,13.862,450000.0
2009-06-24 02:46:00,13.865,13.865,13.775,13.858,350000.0
2009-06-24 02:47:00,13.709,13.709,13.709,13.709,100000.0
2009-06-24 02:48:00,13.839,13.839,13.706,13.766,300000.0
2009-06-24 02:49:00,13.784,13.852,13.711,13.772,650000.0
2009-06-24 02:50:00,13.687,13.814,13.687,13.755,350000.0
2009-06-24 02:51:00,13.852,13.852,13.827,13.827,100000.0
2009-06-24 02:56:00,13.849,13.863,13.725,13.816,350000.0
2009-06-24 02:58:00,13.82,13.82,13.729,13.798,200000.0
2009-06-24 02:59:00,13.838,13.858,13.749,13.749,400000.0
2009-06-24 03:00:00,13.825,13.853,13.767,13.826,550000.0
2009-06-24 03:01:00,13.82,13.85,13.747,13.769,300000.0
2009-06-24 03:02:00,13.816,13.855,13.7,13.796,700000.0
2009-06-24 03:03:00,13.738,13.847,13.731,13.762,300000.0
2009-06-24 03:04:00,13.848,13.848,13.734,13.734,400000.0
2009-06-24 03:05:00,13.821,13.85,13.756,13.839,500000.0
2009-06-24 03:07:00,13.852,13.852,13.751,13.751,150000.0
2009-06-24 03:09:00,13.83,13.83,13.83,13.83,700000.0
2009-06-24 03:10:00,13.809,13.833,13.692,13.804,700000.0
2009-06-24 03:11:00,13.82,13.856,13.73,13.73,550000.0
2009-06-24 03:13:00,13.821,13.839,13.701,13.826,550000.0
2009-06-24 03:14:00,13.807,13.827,13.756,13.815,350000.0
2009-06-24 03:15:00,13.803,13.827,13.803,13.819,150000.0
2009-06-24 03:16:00,13.777,13.824,13.689,13.778,400000.0
2009-06-24 03:17:00,13.77,13.829,13.77,13.829,200000.0
2009-06-24 03:18:00,13.829,13.832,13.779,13.822,250000.0
2009-06-24 03:19:00,13.828,13.858,13.713,13.831,1400000.0
2009-06-24 03:20:00,13.729,13.829,13.723,13.819,350000.0
2009-06-24 03:21:00,13.815,13.826,13.704,13.823,400000.0
2009-06-24 03:22:00,13.744,13.829,13.744,13.829,100000.0
2009-06-24 03:23:00,13.816,13.818,13.706,13.757,400000.0
2009-06-24 03:24:00,13.795,13.795,13.709,13.79,250000.0
2009-06-24 03:25:00,13.734,13.734,13.734,13.734,50000.0
2009-06-24 03:26:00,13.703,13.74,13.703,13.74,100000.0
2009-06-24 03:27:00,13.785,13.818,13.734,13.787,500000.0
2009-06-24 03:28:00,13.82,13.82,13.811,13.811,100000.0
2009-06-24 03:30:00,13.773,13.838,13.688,13.78,750000.0
2009-06-24 03:33:00,13.783,13.812,13.783,13.788,200000.0
2009-06-24 03:34:00,13.783,13.814,13.783,13.814,100000.0
2009-06-24 03:36:00,13.793,13.793,13.793,13.793,50000.0
2009-06-24 03:37:00,13.826,13.857,13.77,13.77,350000.0
2009-06-24 03:38:00,13.811,13.811,13.738,13.776,300000.0
2009-06-24 03:39:00,13.806,13.806,13.679,13.679,400000.0
2009-06-24 03:40:00,13.827,13.827,13.676,13.789,400000.0
2009-06-24 03:41:00,13.797,13.832,13.746,13.832,300000.0
2009-06-24 03:42:00,13.74,13.802,13.727,13.798,300000.0
2009-06-24 03:43:00,13.724,13.827,13.724,13.756,400000.0
2009-06-24 03:44:00,13.799,13.804,13.698,13.698,350000.0
2009-06-24 03:45:00,13.813,13.813,13.812,13.812,100000.0
2009-06-24 03:48:00,13.838,13.846,13.817,13.817,250000.0
2009-06-24 03:50:00,13.739,13.78,13.682,13.682,200000.0
2009-06-24 03:53:00,13.757,13.882,13.721,13.721,450000.0
2009-06-24 03:55:00,13.797,13.835,13.755,13.799,400000.0
2009-06-24 03:56:00,13.797,13.848,13.757,13.846,600000.0
2009-06-24 03:57:00,13.752,13.856,13.717,13.804,600000.0
2009-06-24 03:58:00,13.759,13.817,13.689,13.817,450000.0
2009-06-24 03:59:00,13.781,13.834,13.708,13.83,650000.0
2009-06-24 04:00:00,13.758,13.831,13.747,13.812,350000.0
2009-06-24 04:01:00,13.706,13.847,13.702,13.847,500000.0
2009-06-24 04:02:00,13.811,13.811,13.791,13.791,100000.0
2009-06-24 04:03:00,13.772,13.838,13.73,13.838,150000.0
2009-06-24 04:04:00,13.844,13.863,13.786,13.852,300000.0
2009-06-24 04:05:00,13.812,13.862,13.749,13.862,300000.0
2009-06-24 04:06:00,13.761,13.862,13.714,13.83,350000.0
2009-06-24 04:07:00,13.797,13.858,13.724,13.724,400000.0
2009-06-24 04:08:00,13.844,13.844,13.744,13.777,150000.0
2009-06-24 04:09:00,13.833,13.833,13.716,13.72,300000.0
2009-06-24 04:10:00,13.762,13.844,13.759,13.836,600000.0
2009-06-24 04:11:00,13.82,13.82,13.82,13.82,200000.0
2009-06-24 04:12:00,13.759,13.8,13.702,13.702,200000.0
2009-06-24 04:15:00,13.761,13.801,13.761,13.801,100000.0
2009-06-24 04:16:00,13.851,13.851,13.765,13.825,150000.0
2009-06-24 04:17:00,13.712,13.76,13.712,13.739,150000.0
2009-06-24 04:18:00,13.788,13.788,13.788,13.788,50000.0
2009-06-24 04:19:00,13.736,13.863,13.722,13.794,1350000.0
2009-06-24 04:20:00,13.831,13.831,13.831,13.831,50000.0
2009-06-24 04:21:00,13.824,13.824,13.824,13.824,100000.0
2009-06-24 04:22:00,13.734,13.792,13.734,13.792,200000.0
2009-06-24 04:24:00,13.717,13.832,13.683,13.832,450000.0
2009-06-24 04:25:00,13.73,13.812,13.703,13.812,300000.0
2009-06-24 04:26:00,13.809,13.809,13.76,13.76,100000.0
2009-06-24 04:29:00,13.821,13.831,13.714,13.72,750000.0
2009-06-24 04:30:00,13.796,13.796,13.713,13.787,150000.0
2009-06-24 04:31:00,13.77,13.84,13.77,13.803,250000.0
2009-06-24 04:32:00,13.851,13.851,13.736,13.83,350000.0
2009-06-24 04:33:00,13.82,13.83,13.82,13.83,400000.0
2009-06-24 04:34:00,13.78,13.894,13.774,13.817,400000.0
2009-06-24 04:35:00,13.858,13.863,13.728,13.775,400000.0
2009-06-24 04:36:00,13.783,13.839,13.724,13.839,300000.0
2009-06-24 04:37:00,13.843,13.847,13.752,13.828,250000.0
2009-06-24 04:38:00,13.83,13.83,13.753,13.806,150000.0
2009-06-24 04:40:00,13.82,13.859,13.748,13.859,450000.0
2009-06-24 04:42:00,13.844,13.844,13.71,13.819,550000.0
2009-06-24 04:43:00,13.857,13.857,13.746,13.746,300000.0
2009-06-24 04:50:00,13.798,13.836,13.734,13.738,250000.0
2009-06-24 04:52:00,13.83,13.83,13.83,13.83,300000.0
2009-06-24 04:53:00,13.814,13.853,13.814,13.853,300000.0
2009-06-24 04:54:00,13.767,13.908,13.755,13.755,350000.0
2009-06-24 04:55:00,13.75,13.875,13.736,13.851,450000.0
2009-06-24 04:56:00,13.822,13.853,13.727,13.853,350000.0
2009-06-24 04:57:00,13.83,13.83,13.83,13.83,800000.0
2009-06-24 04:59:00,13.833,13.879,13.729,13.859,800000.0
2009-06-24 05:00:00,13.801,13.843,13.794,13.841,550000.0
2009-06-24 05:01:00,13.812,13.85,13.732,13.808,400000.0
2009-06-24 05:02:00,13.841,13.841,13.694,13.798,350000.0
2009-06-24 05:03:00,13.819,13.861,13.792,13.822,200000.0
2009-06-24 05:04:00,13.804,13.872,13.804,13.861,250000.0
2009-06-24 05:06:00,13.819,13.826,13.732,13.826,350000.0
2009-06-24 05:07:00,13.85,13.85,13.85,13.85,50000.0
2009-06-24 05:08:00,13.861,13.863,13.77,13.857,400000.0
2009-06-24 05:09:00,13.712,13.852,13.699,13.852,750000.0
2009-06-24 05:10:00,13.738,13.846,13.718,13.834,400000.0
2009-06-24 05:13:00,13.821,13.856,13.77,13.819,500000.0
2009-06-24 05:14:00,13.831,13.831,13.831,13.831,50000.0
2009-06-24 05:15:00,13.745,13.894,13.732,13.852,250000.0
2009-06-24 05:16:00,13.715,13.844,13.683,13.744,500000.0
2009-06-24 05:17:00,13.851,13.851,13.697,13.723,150000.0
2009-06-24 05:18:00,13.728,13.841,13.721,13.826,550000.0
2009-06-24 05:19:00,13.749,13.843,13.749,13.788,350000.0
2009-06-24 05:20:00,13.768,13.846,13.768,13.846,100000.0
2009-06-24 05:22:00,13.826,13.86,13.772,13.83,550000.0
2009-06-24 05:23:00,13.747,13.845,13.747,13.794,300000.0
2009-06-24 05:24:00,13.764,13.843,13.764,13.788,300000.0
2009-06-24 05:25:00,13.843,13.889,13.782,13.82,700000.0
2009-06-24 05:26:00,13.833,13.88,13.751,13.751,400000.0
2009-06-24 05:27:00,13.835,13.835,13.714,13.835,400000.0
2009-06-24 05:28:00,13.771,13.84,13.71,13.817,550000.0
2009-06-24 05:30:00,13.836,13.879,13.789,13.846,550000.0
2009-06-24 05:31:00,13.808,13.817,13.808,13.817,100000.0
2009-06-24 05:32:00,13.821,13.861,13.746,13.751,450000.0
2009-06-24 05:33:00,13.796,13.796,13.796,13.796,100000.0
2009-06-24 05:34:00,13.866,13.884,13.786,13.814,800000.0
2009-06-24 05:35:00,13.803,13.852,13.733,13.828,500000.0
2009-06-24 05:36:00,13.83,13.83,13.83,13.83,650000.0
2009-06-24 05:37:00,13.769,13.875,13.769,13.821,650000.0
2009-06-24 05:38:00,13.83,13.84,13.83,13.84,600000.0
2009-06-24 05:39:00,13.844,13.865,13.71,13.86,600000.0
2009-06-24 05:40:00,13.816,13.831,13.685,13.831,550000.0
2009-06-24 05:41:00,13.855,13.855,13.757,13.827,500000.0
2009-06-24 05:42:00,13.773,13.852,13.71,13.76,650000.0
2009-06-24 05:43:00,13.825,13.853,13.793,13.844,300000.0
2009-06-24 05:44:00,13.745,13.845,13.745,13.786,400000.0
2009-06-24 05:45:00,13.832,13.866,13.775,13.826,500000.0
2009-06-24 05:46:00,13.84,13.852,13.84,13.852,100000.0
2009-06-24 05:47:00,13.827,13.866,13.776,13.835,500000.0
2009-06-24 05:48:00,13.806,13.842,13.719,13.755,300000.0
2009-06-24 05:49:00,13.743,13.862,13.727,13.862,1100000.0
2009-06-24 05:50:00,13.825,13.863,13.735,13.826,550000.0
2009-06-24 05:51:00,13.812,13.835,13.812,13.835,100000.0
2009-06-24 05:52:00,13.857,13.857,13.774,13.794,250000.0
2009-06-24 05:53:00,13.822,13.822,13.743,13.743,250000.0
2009-06-24 05:54:00,13.757,13.863,13.751,13.827,250000.0
2009-06-24 05:56:00,13.779,13.82,13.722,13.722,200000.0
2009-06-24 05:58:00,13.718,13.831,13.681,13.831,550000.0
2009-06-24 05:59:00,13.851,13.851,13.757,13.809,250000.0
2009-06-24 06:00:00,13.844,13.844,13.707,13.707,700000.0
2009-06-24 06:01:00,13.87,13.88,13.87,13.87,200000.0
2009-06-24 06:02:00,13.789,13.83,13.732,13.732,200000.0
2009-06-24 06:03:00,13.84,13.87,13.78,13.83,500000.0
2009-06-24 06:05:00,13.818,13.847,13.715,13.837,250000.0
2009-06-24 06:06:00,13.813,13.872,13.747,13.816,750000.0
2009-06-24 06:07:00,13.87,13.87,13.87,13.87,200000.0
2009-06-24 06:08:00,13.759,13.8,13.702,13.702,200000.0
2009-06-24 06:09:00,13.87,13.87,13.87,13.87,250000.0
2009-06-24 06:10:00,13.84,13.84,13.739,13.824,250000.0
2009-06-24 06:11:00,13.746,13.859,13.746,13.859,350000.0
2009-06-24 06:16:00,13.844,13.844,13.715,13.804,400000.0
2009-06-24 06:17:00,13.841,13.849,13.795,13.81,350000.0
2009-06-24 06:18:00,13.88,13.88,13.88,13.88,750000.0
2009-06-24 06:19:00,13.874,13.874,13.753,13.753,750000.0
2009-06-24 06:20:00,13.756,13.756,13.756,13.756,50000.0
2009-06-24 06:28:00,13.72,13.85,13.72,13.774,550000.0
2009-06-24 06:30:00,13.808,13.808,13.7,13.798,500000.0
2009-06-24 06:31:00,13.847,13.847,13.71,13.765,450000.0
2009-06-24 06:32:00,13.736,13.823,13.704,13.823,350000.0
2009-06-24 06:33:00,13.837,13.854,13.736,13.763,350000.0
2009-06-24 06:34:00,13.808,13.848,13.688,13.806,500000.0
2009-06-24 06:35:00,13.875,13.875,13.771,13.81,400000.0
2009-06-24 06:36:00,13.825,13.861,13.763,13.763,400000.0
2009-06-24 06:37:00,13.748,13.795,13.704,13.75,350000.0
2009-06-24 06:38:00,13.87,13.87,13.87,13.87,850000.0
2009-06-24 06:39:00,13.747,13.859,13.717,13.844,850000.0
2009-06-24 06:40:00,13.779,13.883,13.779,13.795,200000.0
2009-06-24 06:41:00,13.88,13.88,13.88,13.88,150000.0
2009-06-24 06:43:00,13.776,13.822,13.776,13.779,150000.0
2009-06-24 06:44:00,13.802,13.893,13.802,13.876,350000.0
2009-06-24 06:46:00,13.747,13.831,13.716,13.831,400000.0
2009-06-24 06:47:00,13.834,13.86,13.749,13.778,500000.0
2009-06-24 06:48:00,13.722,13.82,13.72,13.777,350000.0
2009-06-24 06:49:00,13.845,13.873,13.742,13.838,650000.0
2009-06-24 06:50:00,13.781,13.808,13.699,13.732,550000.0
2009-06-24 06:51:00,13.818,13.818,13.768,13.768,100000.0
2009-06-24 06:52:00,13.704,13.815,13.704,13.753,550000.0
2009-06-24 06:53:00,13.831,13.841,13.714,13.73,450000.0
2009-06-24 06:54:00,13.831,13.85,13.748,13.786,250000.0
2009-06-24 06:55:00,13.834,13.862,13.742,13.742,500000.0
2009-06-24 06:56:00,13.781,13.848,13.742,13.835,500000.0
2009-06-24 06:57:00,13.849,13.888,13.763,13.763,200000.0
2009-06-24 06:58:00,13.725,13.854,13.725,13.839,150000.0
2009-06-24 06:59:00,13.778,13.864,13.743,13.83,500000.0
2009-06-24 07:00:00,13.819,13.819,13.735,13.735,200000.0
2009-06-24 07:01:00,13.88,13.88,13.88,13.88,200000.0
2009-06-24 07:02:00,13.788,13.824,13.709,13.709,200000.0
2009-06-24 07:03:00,13.88,13.88,13.87,13.87,150000.0
2009-06-24 07:04:00,13.864,13.866,13.785,13.785,150000.0
2009-06-24 07:05:00,13.799,13.843,13.732,13.843,400000.0
2009-06-24 07:06:00,13.823,13.859,13.726,13.809,450000.0
2009-06-24 07:07:00,13.766,13.829,13.766,13.829,150000.0
2009-06-24 07:08:00,13.743,13.86,13.743,13.86,350000.0
2009-06-24 07:09:00,13.824,13.824,13.722,13.767,500000.0
2009-06-24 07:10:00,13.795,13.833,13.773,13.811,200000.0
2009-06-24 07:11:00,13.706,13.861,13.694,13.742,800000.0
2009-06-24 07:12:00,13.813,13.867,13.695,13.735,500000.0
2009-06-24 07:13:00,13.798,13.832,13.723,13.817,400000.0
2009-06-24 07:14:00,13.715,13.855,13.715,13.855,300000.0
2009-06-24 07:15:00,13.834,13.865,13.727,13.727,400000.0
2009-06-24 07:16:00,13.763,13.872,13.763,13.768,600000.0
2009-06-24 07:18:00,13.777,13.812,13.717,13.717,200000.0
2009-06-24 07:20:00,13.859,13.859,13.743,13.743,100000.0
2009-06-24 07:21:00,13.823,13.898,13.759,13.759,300000.0
2009-06-24 07:22:00,13.873,13.895,13.761,13.764,550000.0
2009-06-24 07:23:00,13.808,13.847,13.743,13.749,300000.0
2009-06-24 07:24:00,13.828,13.828,13.828,13.828,50000.0
2009-06-24 07:25:00,13.826,13.838,13.775,13.836,350000.0
2009-06-24 07:26:00,13.716,13.853,13.716,13.829,250000.0
2009-06-24 07:27:00,13.868,13.869,13.728,13.728,350000.0
2009-06-24 07:28:00,13.831,13.851,13.722,13.784,350000.0
2009-06-24 07:29:00,13.826,13.883,13.701,13.774,550000.0
2009-06-24 07:30:00,13.854,13.88,13.746,13.762,250000.0
2009-06-24 07:31:00,13.743,13.898,13.732,13.768,350000.0
2009-06-24 07:32:00,13.852,13.886,13.752,13.87,400000.0
2009-06-24 07:33:00,13.861,13.865,13.727,13.727,350000.0
2009-06-24 07:34:00,13.728,13.841,13.706,13.718,350000.0
2009-06-24 07:35:00,13.84,13.84,13.738,13.835,400000.0
2009-06-24 07:36:00,13.839,13.881,13.743,13.826,400000.0
2009-06-24 07:37:00,13.744,13.86,13.744,13.842,400000.0
2009-06-24 07:38:00,13.739,13.868,13.724,13.78,450000.0
2009-06-24 07:39:00,13.794,13.83,13.691,13.827,400000.0
2009-06-24 07:40:00,13.761,13.844,13.711,13.794,550000.0
2009-06-24 07:41:00,13.857,13.885,13.75,13.84,350000.0
2009-06-24 07:43:00,13.82,13.848,13.79,13.845,400000.0
2009-06-24 07:44:00,13.847,13.847,13.679,13.741,350000.0
2009-06-24 07:45:00,13.855,13.876,13.741,13.781,500000.0
2009-06-24 07:46:00,13.811,13.845,13.724,13.775,350000.0
2009-06-24 07:47:00,13.775,13.854,13.773,13.828,400000.0
2009-06-24 07:48:00,13.696,13.828,13.696,13.803,500000.0
2009-06-24 07:49:00,13.836,13.898,13.748,13.835,550000.0
2009-06-24 07:50:00,13.828,13.852,13.739,13.765,400000.0
2009-06-24 07:51:00,13.772,13.832,13.701,13.83,300000.0
2009-06-24 07:52:00,13.808,13.849,13.72,13.758,500000.0
2009-06-24 07:53:00,13.814,13.82,13.72,13.72,350000.0
2009-06-24 07:54:00,13.749,13.864,13.749,13.776,350000.0
2009-06-24 07:55:00,13.857,13.864,13.74,13.765,400000.0
2009-06-24 07:56:00,13.767,13.853,13.767,13.808,300000.0
2009-06-24 07:57:00,13.846,13.87,13.752,13.778,400000.0
2009-06-24 07:59:00,13.809,13.82,13.692,13.82,400000.0
2009-06-24 08:00:00,13.715,13.876,13.715,13.799,350000.0
2009-06-24 08:01:00,13.736,13.826,13.701,13.826,550000.0
2009-06-24 08:02:00,13.84,13.848,13.71,13.824,500000.0
2009-06-24 08:03:00,13.785,13.82,13.667,13.757,500000.0
2009-06-24 08:04:00,13.781,13.781,13.685,13.699,350000.0
2009-06-24 08:05:00,13.83,13.85,13.708,13.724,350000.0
2009-06-24 08:06:00,13.795,13.84,13.787,13.84,400000.0
2009-06-24 08:07:00,13.831,13.838,13.712,13.736,350000.0
2009-06-24 08:08:00,13.761,13.844,13.714,13.844,400000.0
2009-06-24 08:09:00,13.744,13.829,13.728,13.829,550000.0
2009-06-24 08:10:00,13.827,13.834,13.709,13.749,400000.0
2009-06-24 08:11:00,13.81,13.818,13.759,13.8,400000.0
2009-06-24 08:12:00,13.803,13.836,13.747,13.747,350000.0
2009-06-24 08:13:00,13.8,13.827,13.745,13.745,350000.0
2009-06-24 08:14:00,13.795,13.806,13.723,13.723,500000.0
2009-06-24 08:15:00,13.764,13.869,13.764,13.839,400000.0
2009-06-24 08:16:00,13.802,13.854,13.721,13.738,300000.0
2009-06-24 08:17:00,13.841,13.841,13.689,13.79,550000.0
2009-06-24 08:19:00,13.824,13.824,13.698,13.725,550000.0
2009-06-24 08:20:00,13.712,13.818,13.674,13.818,400000.0
2009-06-24 08:22:00,13.86,13.86,13.85,13.86,350000.0
2009-06-24 08:23:00,13.73,13.817,13.69,13.79,350000.0
2009-06-24 08:24:00,13.832,13.838,13.713,13.815,550000.0
2009-06-24 08:25:00,13.725,13.808,13.706,13.808,400000.0
2009-06-24 08:26:00,13.791,13.817,13.719,13.777,350000.0
2009-06-24 08:27:00,13.809,13.84,13.697,13.84,350000.0
2009-06-24 08:28:00,13.836,13.849,13.761,13.802,400000.0
2009-06-24 08:29:00,13.824,13.844,13.708,13.844,350000.0
2009-06-24 08:30:00,13.757,13.885,13.757,13.864,500000.0
2009-06-24 08:31:00,13.81,13.841,13.762,13.786,350000.0
2009-06-24 08:32:00,13.713,13.81,13.713,13.78,350000.0
2009-06-24 08:33:00,13.763,13.881,13.755,13.798,450000.0
2009-06-24 08:34:00,13.727,13.858,13.712,13.776,550000.0
2009-06-24 08:35:00,13.832,13.832,13.727,13.728,550000.0
2009-06-24 08:36:00,13.811,13.871,13.75,13.75,400000.0
2009-06-24 08:37:00,13.865,13.924,13.785,13.855,400000.0
2009-06-24 08:38:00,13.749,13.853,13.73,13.818,550000.0
2009-06-24 08:39:00,13.838,13.858,13.753,13.753,400000.0
2009-06-24 08:40:00,13.878,13.878,13.747,13.848,350000.0
2009-06-24 08:41:00,13.78,13.885,13.758,13.803,250000.0
2009-06-24 08:42:00,13.847,13.878,13.749,13.846,350000.0
2009-06-24 08:43:00,13.782,13.876,13.782,13.845,350000.0
2009-06-24 08:44:00,13.865,13.892,13.768,13.806,400000.0
2009-06-24 08:45:00,13.896,13.896,13.812,13.818,350000.0
2009-06-24 08:46:00,13.901,13.917,13.832,13.89,350000.0
2009-06-24 08:47:00,13.903,13.903,13.813,13.859,350000.0
2009-06-24 08:48:00,13.793,13.888,13.793,13.835,300000.0
2009-06-24 08:49:00,13.836,13.91,13.813,13.907,350000.0
2009-06-24 08:50:00,13.811,13.901,13.79,13.79,550000.0
2009-06-24 08:51:00,13.8,13.909,13.767,13.872,350000.0
2009-06-24 08:52:00,13.851,13.913,13.836,13.911,550000.0
2009-06-24 08:53:00,13.831,13.913,13.785,13.785,350000.0
2009-06-24 08:54:00,13.912,13.917,13.811,13.823,400000.0
2009-06-24 08:55:00,13.849,13.896,13.849,13.865,350000.0
2009-06-24 08:56:00,13.793,13.861,13.769,13.852,400000.0
2009-06-24 08:57:00,13.835,13.906,13.823,13.906,350000.0
2009-06-24 08:58:00,13.794,13.862,13.752,13.799,550000.0
2009-06-24 08:59:00,13.827,13.934,13.756,13.919,450000.0
2009-06-24 09:00:00,13.878,13.896,13.773,13.826,1500000.0
2009-06-24 09:01:00,13.861,13.866,13.789,13.855,1250000.0
2009-06-24 09:02:00,13.825,13.877,13.78,13.789,400000.0
2009-06-24 09:03:00,13.849,13.903,13.784,13.858,1300000.0
2009-06-24 09:04:00,13.862,13.891,13.802,13.891,450000.0
2009-06-24 09:05:00,13.862,13.897,13.815,13.867,1800000.0
2009-06-24 09:06:00,13.87,13.889,13.821,13.855,1250000.0
2009-06-24 09:07:00,13.86,13.904,13.763,13.862,500000.0
2009-06-24 09:08:00,13.861,13.894,13.783,13.853,550000.0
2009-06-24 09:09:00,13.829,13.882,13.806,13.809,500000.0
2009-06-24 09:10:00,13.844,13.898,13.78,13.833,450000.0
2009-06-24 09:11:00,13.854,13.887,13.795,13.856,1900000.0
2009-06-24 09:12:00,13.898,13.91,13.801,13.857,550000.0
2009-06-24 09:13:00,13.827,13.871,13.754,13.838,1450000.0
2009-06-24 09:14:00,13.846,13.871,13.756,13.809,350000.0
2009-06-24 09:15:00,13.837,13.859,13.741,13.802,400000.0
2009-06-24 09:16:00,13.885,13.885,13.729,13.83,1500000.0
2009-06-24 09:17:00,13.8,13.82,13.757,13.82,1500000.0
2009-06-24 09:18:00,13.819,13.885,13.787,13.791,1650000.0
2009-06-24 09:19:00,13.796,13.904,13.771,13.832,1800000.0
2009-06-24 09:20:00,13.798,13.848,13.756,13.837,350000.0
2009-06-24 09:21:00,13.834,13.834,13.717,13.764,400000.0
2009-06-24 09:22:00,13.842,13.848,13.742,13.771,400000.0
2009-06-24 09:23:00,13.867,13.867,13.731,13.832,350000.0
2009-06-24 09:24:00,13.796,13.855,13.742,13.793,1500000.0
2009-06-24 09:25:00,13.797,13.897,13.78,13.873,400000.0
2009-06-24 09:27:00,13.847,13.89,13.772,13.853,400000.0
2009-06-24 09:28:00,13.797,13.893,13.778,13.799,1550000.0
2009-06-24 09:29:00,13.793,13.852,13.752,13.763,1400000.0
2009-06-24 09:30:00,13.762,13.886,13.762,13.806,450000.0
2009-06-24 09:31:00,13.833,13.894,13.791,13.873,400000.0
2009-06-24 09:32:00,13.773,13.792,13.748,13.781,350000.0
2009-06-24 09:33:00,13.801,13.824,13.736,13.738,400000.0
2009-06-24 09:34:00,13.754,13.918,13.725,13.759,1950000.0
2009-06-24 09:35:00,13.76,13.9,13.75,13.855,1450000.0
2009-06-24 09:36:00,13.767,13.84,13.756,13.762,1600000.0
2009-06-24 09:37:00,13.785,13.862,13.727,13.778,550000.0
2009-06-24 09:38:00,13.766,13.83,13.74,13.775,500000.0
2009-06-24 09:39:00,13.814,13.901,13.78,13.78,550000.0
2009-06-24 09:40:00,13.76,13.903,13.76,13.852,400000.0
2009-06-24 09:41:00,13.72,13.818,13.687,13.809,550000.0
2009-06-24 09:42:00,13.863,13.868,13.77,13.855,350000.0
2009-06-24 09:43:00,13.815,13.864,13.736,13.819,400000.0
2009-06-24 09:44:00,13.767,13.799,13.767,13.799,300000.0
2009-06-24 09:45:00,13.874,13.874,13.742,13.779,450000.0
2009-06-24 09:46:00,13.9,13.9,13.9,13.9,350000.0
2009-06-24 09:47:00,13.816,13.904,13.816,13.827,350000.0
2009-06-24 09:48:00,13.772,13.911,13.772,13.819,400000.0
2009-06-24 09:49:00,13.869,13.925,13.781,13.826,400000.0
2009-06-24 09:50:00,13.779,13.969,13.762,13.91,800000.0
2009-06-24 09:51:00,13.879,13.879,13.736,13.743,400000.0
2009-06-24 09:52:00,13.864,13.915,13.753,13.853,400000.0
2009-06-24 09:53:00,13.814,13.871,13.729,13.837,450000.0
2009-06-24 09:54:00,13.877,13.898,13.758,13.855,750000.0
2009-06-24 09:55:00,13.89,13.89,13.753,13.849,450000.0
2009-06-24 09:56:00,13.858,13.889,13.753,13.852,550000.0
2009-06-24 09:57:00,13.844,13.851,13.789,13.851,350000.0
2009-06-24 09:58:00,13.797,13.872,13.768,13.769,400000.0
2009-06-24 09:59:00,13.879,13.879,13.727,13.798,450000.0
2009-06-24 10:00:00,13.807,13.899,13.806,13.882,600000.0
2009-06-24 10:01:00,13.829,13.882,13.763,13.882,400000.0
2009-06-24 10:02:00,13.907,13.907,13.78,13.824,400000.0
2009-06-24 10:03:00,13.84,13.887,13.773,13.788,500000.0
2009-06-24 10:04:00,13.818,13.91,13.788,13.85,550000.0
2009-06-24 10:05:00,13.834,13.892,13.797,13.812,350000.0
2009-06-24 10:06:00,13.861,13.861,13.75,13.811,550000.0
2009-06-24 10:07:00,13.85,13.888,13.768,13.888,450000.0
2009-06-24 10:08:00,13.859,13.86,13.759,13.816,550000.0
2009-06-24 10:09:00,13.813,13.877,13.791,13.843,500000.0
2009-06-24 10:10:00,13.843,13.884,13.741,13.741,650000.0
2009-06-24 10:11:00,13.868,13.868,13.735,13.746,450000.0
2009-06-24 10:12:00,13.759,13.913,13.749,13.822,400000.0
2009-06-24 10:13:00,13.781,13.864,13.74,13.808,350000.0
2009-06-24 10:14:00,13.823,13.919,13.823,13.836,550000.0
2009-06-24 10:15:00,13.808,13.952,13.751,13.847,650000.0
2009-06-24 10:16:00,13.859,13.89,13.747,13.89,450000.0
2009-06-24 10:17:00,13.856,13.909,13.81,13.893,400000.0
2009-06-24 10:18:00,13.903,13.928,13.807,13.928,750000.0
2009-06-24 10:19:00,13.879,13.879,13.774,13.849,550000.0
2009-06-24 10:20:00,13.894,13.903,13.754,13.858,600000.0
2009-06-24 10:21:00,13.766,13.906,13.766,13.881,500000.0
2009-06-24 10:22:00,13.837,13.909,13.782,13.855,350000.0
2009-06-24 10:23:00,13.883,13.883,13.783,13.797,350000.0
2009-06-24 10:24:00,13.837,13.931,13.837,13.929,500000.0
2009-06-24 10:25:00,13.84,13.934,13.806,13.855,400000.0
2009-06-24 10:26:00,13.933,13.933,13.791,13.931,350000.0
2009-06-24 10:27:00,13.876,13.928,13.816,13.904,250000.0
2009-06-24 10:28:00,13.906,13.965,13.839,13.89,600000.0
2009-06-24 10:29:00,13.912,13.952,13.832,13.858,450000.0
2009-06-24 10:30:00,13.94,13.94,13.845,13.854,400000.0
2009-06-24 10:31:00,13.922,14.015,13.85,13.85,350000.0
2009-06-24 10:32:00,13.897,13.954,13.821,13.954,650000.0
2009-06-24 10:33:00,13.909,13.951,13.838,13.843,450000.0
2009-06-24 10:34:00,13.914,13.96,13.824,13.96,450000.0
2009-06-24 10:35:00,13.924,13.967,13.833,13.869,550000.0
2009-06-24 10:36:00,13.85,14.003,13.85,13.927,400000.0
2009-06-24 10:37:00,13.87,13.979,13.848,13.893,450000.0
2009-06-24 10:38:00,13.886,13.977,13.834,13.973,350000.0
2009-06-24 10:39:00,13.846,13.964,13.83,13.964,350000.0
2009-06-24 10:40:00,13.876,13.948,13.793,13.907,550000.0
2009-06-24 10:41:00,13.954,13.959,13.804,13.852,400000.0
2009-06-24 10:42:00,13.856,13.896,13.785,13.864,400000.0
2009-06-24 10:43:00,13.853,13.906,13.801,13.879,500000.0
2009-06-24 10:44:00,13.967,13.967,13.849,13.849,350000.0
2009-06-24 10:45:00,13.819,13.941,13.819,13.858,350000.0
2009-06-24 10:46:00,13.817,13.96,13.807,13.807,600000.0
2009-06-24 10:47:00,13.885,13.914,13.821,13.823,400000.0
2009-06-24 10:48:00,13.786,13.933,13.786,13.887,400000.0
2009-06-24 10:49:00,13.916,13.938,13.863,13.925,400000.0
2009-06-24 10:50:00,13.936,13.987,13.831,13.959,450000.0
2009-06-24 10:51:00,13.848,13.945,13.824,13.945,350000.0
2009-06-24 10:52:00,13.841,13.961,13.838,13.88,550000.0
2009-06-24 10:53:00,13.906,13.934,13.809,13.908,400000.0
2009-06-24 10:54:00,13.844,13.928,13.808,13.849,600000.0
2009-06-24 10:55:00,13.801,13.931,13.801,13.931,400000.0
2009-06-24 10:56:00,13.916,13.939,13.843,13.939,400000.0
2009-06-24 10:57:00,13.875,13.926,13.836,13.836,400000.0
2009-06-24 10:58:00,13.906,13.94,13.822,13.929,400000.0
2009-06-24 10:59:00,13.924,13.939,13.803,13.851,350000.0
2009-06-24 11:00:00,13.838,13.955,13.838,13.858,400000.0
2009-06-24 11:01:00,13.789,13.925,13.757,13.797,450000.0
2009-06-24 11:02:00,13.899,13.899,13.8,13.889,850000.0
2009-06-24 11:03:00,13.802,13.907,13.76,13.792,400000.0
2009-06-24 11:04:00,13.896,13.896,13.744,13.88,500000.0
2009-06-24 11:05:00,13.837,13.879,13.784,13.876,400000.0
2009-06-24 11:06:00,13.768,13.906,13.755,13.84,450000.0
2009-06-24 11:07:00,13.897,13.897,13.765,13.765,350000.0
2009-06-24 11:08:00,13.75,13.884,13.739,13.82,500000.0
2009-06-24 11:09:00,13.842,13.886,13.774,13.774,350000.0
2009-06-24 11:10:00,13.753,13.888,13.753,13.852,450000.0
2009-06-24 11:11:00,13.865,13.865,13.729,13.83,450000.0
2009-06-24 11:12:00,13.794,13.905,13.772,13.827,600000.0
2009-06-24 11:13:00,13.858,13.914,13.808,13.824,500000.0
2009-06-24 11:14:00,13.887,13.887,13.766,13.793,350000.0
2009-06-24 11:15:00,13.836,13.881,13.786,13.867,400000.0
2009-06-24 11:16:00,13.883,13.92,13.786,13.786,400000.0
2009-06-24 11:17:00,13.916,13.916,13.77,13.875,700000.0
2009-06-24 11:18:00,13.881,13.906,13.776,13.819,400000.0
2009-06-24 11:19:00,13.84,13.871,13.793,13.797,450000.0
2009-06-24 11:20:00,13.873,13.898,13.786,13.898,500000.0
2009-06-24 11:21:00,13.876,13.894,13.751,13.757,450000.0
2009-06-24 11:22:00,13.829,13.892,13.781,13.875,500000.0
2009-06-24 11:23:00,13.899,13.928,13.822,13.822,400000.0
2009-06-24 11:24:00,13.814,13.866,13.762,13.793,400000.0
2009-06-24 11:25:00,13.885,13.932,13.832,13.879,350000.0
2009-06-24 11:26:00,13.903,13.903,13.775,13.9,450000.0
2009-06-24 11:27:00,13.934,13.94,13.81,13.914,450000.0
2009-06-24 11:28:00,13.936,13.947,13.804,13.804,350000.0
2009-06-24 11:29:00,13.822,13.925,13.779,13.925,600000.0
2009-06-24 11:30:00,13.849,13.929,13.818,13.845,400000.0
2009-06-24 11:31:00,13.888,13.908,13.763,13.898,550000.0
2009-06-24 11:32:00,13.954,13.954,13.836,13.909,650000.0
2009-06-24 11:33:00,13.953,13.973,13.891,13.895,400000.0
2009-06-24 11:34:00,13.95,13.95,13.95,13.95,400000.0
2009-06-24 11:35:00,13.917,13.92,13.828,13.888,400000.0
2009-06-24 11:36:00,13.953,13.953,13.8,13.915,500000.0
2009-06-24 11:37:00,13.877,13.929,13.836,13.904,450000.0
2009-06-24 11:38:00,13.944,13.944,13.817,13.869,400000.0
2009-06-24 11:39:00,13.961,13.961,13.831,13.956,550000.0
2009-06-24 11:40:00,13.984,13.988,13.88,13.88,500000.0
2009-06-24 11:41:00,13.956,13.991,13.871,13.983,400000.0
2009-06-24 11:42:00,13.866,13.962,13.851,13.933,350000.0
2009-06-24 11:43:00,13.945,13.972,13.839,13.899,550000.0
2009-06-24 11:44:00,13.951,13.969,13.83,13.945,400000.0
2009-06-24 11:45:00,13.824,13.951,13.824,13.85,400000.0
2009-06-24 11:46:00,13.909,13.943,13.821,13.933,450000.0
2009-06-24 11:47:00,13.888,13.97,13.835,13.914,600000.0
2009-06-24 11:48:00,13.906,13.945,13.794,13.831,450000.0
2009-06-24 11:49:00,13.874,14.012,13.874,13.984,350000.0
2009-06-24 11:50:00,13.971,13.971,13.832,13.846,350000.0
2009-06-24 11:51:00,13.904,13.977,13.835,13.835,450000.0
2009-06-24 11:52:00,13.868,13.993,13.853,13.868,350000.0
2009-06-24 11:53:00,13.882,13.945,13.848,13.848,500000.0
2009-06-24 11:54:00,13.834,13.979,13.834,13.949,650000.0
2009-06-24 11:55:00,13.939,13.955,13.851,13.955,500000.0
2009-06-24 11:56:00,13.965,13.965,13.812,13.953,550000.0
2009-06-24 11:57:00,13.956,13.956,13.855,13.939,450000.0
2009-06-24 11:58:00,13.949,13.969,13.864,13.929,450000.0
2009-06-24 11:59:00,13.96,13.96,13.824,13.824,550000.0
2009-06-24 12:00:00,13.883,13.964,13.856,13.956,450000.0
2009-06-24 12:01:00,13.956,13.981,13.882,13.891,350000.0
2009-06-24 12:02:00,13.894,13.943,13.813,13.813,350000.0
2009-06-24 12:03:00,13.783,13.931,13.783,13.931,450000.0
2009-06-24 12:04:00,13.838,13.932,13.813,13.889,350000.0
2009-06-24 12:05:00,13.909,13.96,13.84,13.923,450000.0
2009-06-24 12:06:00,13.866,13.956,13.826,13.956,400000.0
2009-06-24 12:07:00,13.806,13.94,13.806,13.822,350000.0
2009-06-24 12:08:00,13.926,13.926,13.802,13.81,500000.0
2009-06-24 12:09:00,13.857,13.958,13.809,13.958,550000.0
2009-06-24 12:10:00,13.938,13.938,13.875,13.92,350000.0
2009-06-24 12:11:00,13.836,13.904,13.804,13.818,350000.0
2009-06-24 12:12:00,13.83,14.01,13.83,13.937,550000.0
2009-06-24 12:13:00,13.952,13.952,13.84,13.946,350000.0
2009-06-24 12:14:00,13.867,13.966,13.829,13.849,450000.0
2009-06-24 12:15:00,13.932,13.943,13.845,13.922,350000.0
2009-06-24 12:16:00,13.855,13.91,13.82,13.829,450000.0
2009-06-24 12:17:00,13.855,13.927,13.785,13.857,550000.0
2009-06-24 12:18:00,13.832,13.945,13.816,13.898,350000.0
2009-06-24 12:19:00,13.874,13.962,13.829,13.837,550000.0
2009-06-24 12:20:00,13.942,13.945,13.877,13.877,350000.0
2009-06-24 12:21:00,13.808,13.932,13.786,13.892,400000.0
2009-06-24 12:22:00,13.828,13.956,13.813,13.841,400000.0
2009-06-24 12:23:00,13.938,13.955,13.824,13.89,550000.0
2009-06-24 12:24:00,13.865,13.961,13.835,13.92,500000.0
2009-06-24 12:25:00,13.929,13.937,13.851,13.851,450000.0
2009-06-24 12:26:00,13.894,13.922,13.841,13.864,350000.0
2009-06-24 12:27:00,13.936,13.936,13.795,13.844,350000.0
2009-06-24 12:28:00,13.814,13.951,13.814,13.835,350000.0
2009-06-24 12:29:00,13.89,13.95,13.838,13.866,400000.0
2009-06-24 12:30:00,13.862,13.938,13.832,13.938,400000.0
2009-06-24 12:31:00,13.887,13.911,13.86,13.907,350000.0
2009-06-24 12:32:00,13.81,13.917,13.805,13.887,450000.0
2009-06-24 12:33:00,13.836,13.962,13.836,13.918,450000.0
2009-06-24 12:34:00,13.921,13.928,13.798,13.928,500000.0
2009-06-24 12:35:00,13.863,13.953,13.849,13.858,600000.0
2009-06-24 12:38:00,13.96,13.984,13.827,13.866,750000.0
2009-06-24 12:39:00,13.814,13.964,13.814,13.908,650000.0
2009-06-24 12:40:00,13.768,13.898,13.768,13.814,450000.0
2009-06-24 12:43:00,13.933,13.933,13.783,13.783,350000.0
2009-06-24 12:44:00,13.871,13.941,13.807,13.938,400000.0
2009-06-24 12:45:00,13.83,13.957,13.83,13.837,400000.0
2009-06-24 12:46:00,13.797,13.917,13.797,13.833,400000.0
2009-06-24 12:47:00,13.849,13.897,13.815,13.884,350000.0
2009-06-24 12:48:00,13.777,13.894,13.76,13.894,400000.0
2009-06-24 12:49:00,13.918,13.933,13.819,13.819,450000.0
2009-06-24 12:50:00,13.925,13.933,13.794,13.852,350000.0
2009-06-24 12:51:00,13.911,13.936,13.809,13.822,400000.0
2009-06-24 12:52:00,13.888,13.916,13.765,13.793,350000.0
2009-06-24 12:53:00,13.816,13.918,13.788,13.918,400000.0
2009-06-24 12:54:00,13.838,13.909,13.799,13.898,400000.0
2009-06-24 12:55:00,13.898,13.91,13.784,13.845,400000.0
2009-06-24 12:56:00,13.922,13.922,13.798,13.91,450000.0
2009-06-24 12:57:00,13.852,13.899,13.783,13.86,400000.0
2009-06-24 12:58:00,13.789,13.887,13.748,13.887,400000.0
2009-06-24 12:59:00,13.774,13.852,13.723,13.838,350000.0
2009-06-24 13:00:00,13.893,13.901,13.77,13.825,550000.0
2009-06-24 13:01:00,13.81,13.848,13.742,13.829,550000.0
2009-06-24 13:02:00,13.753,13.85,13.717,13.773,450000.0
2009-06-24 13:03:00,13.851,13.851,13.704,13.824,350000.0
2009-06-24 13:04:00,13.799,13.8,13.704,13.774,450000.0
2009-06-24 13:05:00,13.772,13.859,13.725,13.834,400000.0
2009-06-24 13:06:00,13.817,13.848,13.757,13.757,500000.0
2009-06-24 13:08:00,13.838,13.886,13.778,13.872,350000.0
2009-06-24 13:09:00,13.778,13.89,13.778,13.792,550000.0
2009-06-24 13:10:00,13.764,13.91,13.764,13.908,500000.0
2009-06-24 13:11:00,13.881,13.898,13.796,13.857,400000.0
2009-06-24 13:12:00,13.874,13.92,13.798,13.878,350000.0
2009-06-24 13:13:00,13.916,13.924,13.778,13.924,400000.0
2009-06-24 13:14:00,13.797,13.912,13.775,13.874,400000.0
2009-06-24 13:15:00,13.86,13.86,13.779,13.801,450000.0
2009-06-24 13:16:00,13.913,13.928,13.792,13.879,500000.0
2009-06-24 13:17:00,13.81,13.963,13.81,13.861,450000.0
2009-06-24 13:18:00,13.908,13.908,13.806,13.85,350000.0
2009-06-24 13:19:00,13.82,13.949,13.82,13.846,700000.0
2009-06-24 13:20:00,13.813,13.909,13.766,13.831,800000.0
2009-06-24 13:21:00,13.857,13.901,13.795,13.9,400000.0
2009-06-24 13:22:00,13.797,13.99,13.797,13.873,550000.0
2009-06-24 13:23:00,13.934,13.957,13.837,13.864,450000.0
2009-06-24 13:24:00,13.915,13.918,13.82,13.918,350000.0
2009-06-24 13:25:00,13.831,13.961,13.831,13.916,450000.0
2009-06-24 13:26:00,13.845,13.933,13.817,13.817,350000.0
2009-06-24 13:27:00,13.794,13.925,13.777,13.777,500000.0
2009-06-24 13:28:00,13.869,13.892,13.744,13.805,350000.0
2009-06-24 13:29:00,13.851,13.906,13.772,13.841,650000.0
2009-06-24 13:30:00,13.832,13.832,13.742,13.812,450000.0
2009-06-24 13:31:00,13.857,13.869,13.764,13.839,400000.0
2009-06-24 13:32:00,13.805,13.806,13.69,13.712,450000.0
2009-06-24 13:33:00,13.792,13.866,13.737,13.791,350000.0
2009-06-24 13:34:00,13.711,13.874,13.711,13.874,700000.0
2009-06-24 13:35:00,13.86,13.86,13.716,13.772,550000.0
2009-06-24 13:36:00,13.808,13.904,13.8,13.863,650000.0
2009-06-24 13:37:00,13.877,13.895,13.784,13.853,350000.0
2009-06-24 13:38:00,13.855,13.887,13.739,13.739,400000.0
2009-06-24 13:39:00,13.798,13.892,13.784,13.797,600000.0
2009-06-24 13:40:00,13.824,13.884,13.824,13.884,400000.0
2009-06-24 13:41:00,13.728,13.889,13.728,13.841,400000.0
2009-06-24 13:42:00,13.783,13.837,13.739,13.739,350000.0
2009-06-24 13:43:00,13.847,13.847,13.709,13.759,750000.0
2009-06-24 13:44:00,13.738,13.869,13.735,13.863,450000.0
2009-06-24 13:45:00,13.764,13.874,13.732,13.834,350000.0
2009-06-24 13:46:00,13.831,13.831,13.722,13.769,400000.0
2009-06-24 13:47:00,13.74,13.879,13.74,13.75,550000.0
2009-06-24 13:48:00,13.822,13.837,13.706,13.825,400000.0
2009-06-24 13:49:00,13.762,13.825,13.716,13.716,350000.0
2009-06-24 13:50:00,13.761,13.865,13.684,13.719,550000.0
2009-06-24 13:51:00,13.773,13.875,13.768,13.875,350000.0
2009-06-24 13:52:00,13.842,13.856,13.766,13.766,400000.0
2009-06-24 13:53:00,13.798,13.889,13.785,13.804,500000.0
2009-06-24 13:54:00,13.825,13.898,13.766,13.844,400000.0
2009-06-24 13:55:00,13.853,13.87,13.751,13.87,350000.0
2009-06-24 13:56:00,13.811,13.876,13.81,13.859,500000.0
2009-06-24 13:57:00,13.863,13.863,13.69,13.769,400000.0
2009-06-24 13:58:00,13.866,13.91,13.725,13.725,750000.0
2009-06-24 13:59:00,13.864,13.864,13.75,13.805,350000.0
2009-06-24 14:00:00,13.752,13.831,13.7,13.796,600000.0
2009-06-24 14:01:00,13.827,13.827,13.734,13.825,400000.0
2009-06-24 14:02:00,13.819,13.819,13.703,13.808,350000.0
2009-06-24 14:03:00,13.763,13.839,13.757,13.828,350000.0
2009-06-24 14:04:00,13.739,13.854,13.728,13.849,400000.0
2009-06-24 14:05:00,13.794,13.873,13.794,13.848,400000.0
2009-06-24 14:06:00,13.874,13.874,13.765,13.765,450000.0
2009-06-24 14:07:00,13.848,13.871,13.744,13.871,350000.0
2009-06-24 14:08:00,13.779,13.893,13.747,13.842,400000.0
2009-06-24 14:09:00,13.858,13.858,13.723,13.752,400000.0
2009-06-24 14:10:00,13.798,13.873,13.746,13.867,400000.0
2009-06-24 14:11:00,13.842,13.842,13.731,13.835,500000.0
2009-06-24 14:12:00,13.856,13.856,13.738,13.822,350000.0
2009-06-24 14:13:00,13.79,13.849,13.717,13.818,450000.0
2009-06-24 14:14:00,13.758,13.874,13.758,13.812,550000.0
2009-06-24 14:15:00,13.796,13.817,13.709,13.758,350000.0
2009-06-24 14:16:00,13.823,13.857,13.748,13.776,400000.0
2009-06-24 14:17:00,13.795,13.876,13.748,13.807,400000.0
2009-06-24 14:18:00,13.801,13.839,13.742,13.791,400000.0
2009-06-24 14:19:00,13.881,13.881,13.699,13.863,700000.0
2009-06-24 14:20:00,13.833,13.865,13.748,13.813,500000.0
2009-06-24 14:21:00,13.889,13.925,13.798,13.804,400000.0
2009-06-24 14:22:00,13.85,13.851,13.754,13.837,400000.0
2009-06-24 14:23:00,13.842,13.889,13.761,13.81,450000.0
2009-06-24 14:24:00,13.828,13.85,13.747,13.813,400000.0
2009-06-24 14:25:00,13.754,13.822,13.744,13.806,450000.0
2009-06-24 14:26:00,13.846,13.901,13.757,13.837,500000.0
2009-06-24 14:27:00,13.817,13.843,13.735,13.783,400000.0
2009-06-24 14:28:00,13.873,13.894,13.746,13.779,450000.0
2009-06-24 14:29:00,13.765,13.847,13.752,13.838,550000.0
2009-06-24 14:30:00,13.766,13.896,13.766,13.896,550000.0
2009-06-24 14:31:00,13.878,13.878,13.768,13.809,400000.0
2009-06-24 14:32:00,13.852,13.862,13.759,13.834,350000.0
2009-06-24 14:33:00,13.812,13.88,13.729,13.765,650000.0
2009-06-24 14:34:00,13.9,13.9,13.81,13.871,350000.0
2009-06-24 14:35:00,13.875,13.889,13.761,13.889,350000.0
2009-06-24 14:36:00,13.908,13.908,13.812,13.876,400000.0
2009-06-24 14:37:00,13.777,13.908,13.761,13.908,450000.0
2009-06-24 14:38:00,13.933,13.934,13.769,13.842,500000.0
2009-06-24 14:39:00,13.87,13.906,13.797,13.847,500000.0
2009-06-24 14:40:00,13.818,13.925,13.772,13.887,550000.0
2009-06-24 14:41:00,13.93,13.93,13.79,13.875,450000.0
2009-06-24 14:42:00,13.885,13.905,13.772,13.822,500000.0
2009-06-24 14:43:00,13.913,13.938,13.798,13.938,350000.0
2009-06-24 14:44:00,13.914,14.001,13.825,13.893,350000.0
2009-06-24 14:45:00,13.935,14.011,13.851,13.97,400000.0
2009-06-24 14:46:00,14.038,14.038,13.906,13.955,450000.0
2009-06-24 14:47:00,14.02,14.049,13.934,14.013,550000.0
2009-06-24 14:48:00,13.972,14.022,13.911,13.911,400000.0
2009-06-24 14:49:00,13.983,13.989,13.906,13.928,400000.0
2009-06-24 14:50:00,13.935,14.008,13.901,13.916,500000.0
2009-06-24 14:51:00,13.931,14.01,13.928,14.006,350000.0
2009-06-24 14:52:00,13.956,14.016,13.907,13.921,500000.0
2009-06-24 14:53:00,13.983,14.019,13.877,14.019,450000.0
2009-06-24 14:54:00,14.005,14.012,13.892,13.906,550000.0
2009-06-24 14:55:00,13.994,14.012,13.911,13.97,450000.0
2009-06-24 14:56:00,13.985,14.022,13.867,14.006,600000.0
2009-06-24 14:57:00,13.94,14.003,13.894,13.918,400000.0
2009-06-24 14:58:00,13.935,13.998,13.874,13.998,450000.0
2009-06-24 14:59:00,14.037,14.073,14.002,14.073,350000.0
2009-06-24 15:00:00,13.96,14.077,13.946,14.077,350000.0
2009-06-24 15:01:00,14.088,14.088,13.964,14.044,450000.0
2009-06-24 15:02:00,14.022,14.042,13.956,14.042,350000.0
2009-06-24 15:03:00,14.066,14.066,13.955,14.05,350000.0
2009-06-24 15:04:00,14.003,14.054,13.939,13.939,500000.0
2009-06-24 15:05:00,14.001,14.044,13.96,14.044,550000.0
2009-06-24 15:06:00,14.017,14.049,13.944,13.974,400000.0
2009-06-24 15:07:00,14.011,14.048,13.927,13.958,500000.0
2009-06-24 15:08:00,14.017,14.06,13.942,13.942,350000.0
2009-06-24 15:09:00,13.936,14.091,13.936,13.989,450000.0
2009-06-24 15:10:00,13.97,14.031,13.913,14.031,400000.0
2009-06-24 15:11:00,13.928,14.049,13.928,14.042,450000.0
2009-06-24 15:12:00,14.021,14.021,13.871,13.906,500000.0
2009-06-24 15:13:00,13.949,13.982,13.903,13.904,400000.0
2009-06-24 15:14:00,13.989,14.071,13.918,14.009,400000.0
2009-06-24 15:15:00,13.952,14.055,13.887,13.936,500000.0
2009-06-24 15:16:00,14.024,14.043,13.899,13.913,400000.0
2009-06-24 15:17:00,13.982,14.013,13.929,13.94,550000.0
2009-06-24 15:18:00,13.985,14.039,13.919,14.036,400000.0
2009-06-24 15:19:00,13.995,14.053,13.926,14.046,350000.0
2009-06-24 15:20:00,13.941,14.051,13.921,13.921,550000.0
2009-06-24 15:21:00,14.024,14.051,13.983,13.983,400000.0
2009-06-24 15:22:00,14.067,14.067,14.007,14.044,400000.0
2009-06-24 15:23:00,14.034,14.034,13.954,14.016,350000.0
2009-06-24 15:24:00,13.98,14.029,13.903,13.989,500000.0
2009-06-24 15:25:00,13.923,14.025,13.923,13.99,350000.0
2009-06-24 15:26:00,14.006,14.052,13.929,13.929,550000.0
2009-06-24 15:27:00,13.999,14.022,13.938,13.977,400000.0
2009-06-24 15:28:00,13.963,14.048,13.963,14.048,400000.0
2009-06-24 15:29:00,14.005,14.044,13.902,13.949,500000.0
2009-06-24 15:30:00,14.017,14.022,13.898,13.898,350000.0
2009-06-24 15:31:00,13.9,14.022,13.9,13.907,550000.0
2009-06-24 15:32:00,14.006,14.013,13.913,13.997,350000.0
2009-06-24 15:33:00,13.911,13.987,13.85,13.964,400000.0
2009-06-24 15:34:00,13.895,14.002,13.895,13.989,350000.0
2009-06-24 15:35:00,13.951,13.971,13.851,13.959,600000.0
2009-06-24 15:36:00,13.906,14.01,13.906,13.923,650000.0
2009-06-24 15:37:00,13.915,14.044,13.915,13.965,550000.0
2009-06-24 15:38:00,13.912,14.03,13.893,14.015,600000.0
2009-06-24 15:39:00,14.001,14.001,13.877,13.877,550000.0
2009-06-24 15:40:00,13.932,14.04,13.901,13.926,500000.0
2009-06-24 15:41:00,13.884,14.01,13.884,13.889,500000.0
2009-06-24 15:42:00,13.99,14.027,13.9,13.907,400000.0
2009-06-24 15:43:00,13.907,13.998,13.907,13.933,500000.0
2009-06-24 15:44:00,13.93,13.989,13.926,13.932,400000.0
2009-06-24 15:45:00,14.016,14.016,13.889,13.937,350000.0
2009-06-24 15:46:00,13.985,14.004,13.869,14.004,400000.0
2009-06-24 15:47:00,13.894,14.005,13.862,13.862,350000.0
2009-06-24 15:48:00,13.892,13.994,13.871,13.904,550000.0
2009-06-24 15:49:00,13.928,13.986,13.885,13.959,400000.0
2009-06-24 15:50:00,13.967,14.023,13.888,13.888,500000.0
2009-06-24 15:51:00,13.971,13.991,13.904,13.908,550000.0
2009-06-24 15:52:00,13.966,13.979,13.881,13.924,450000.0
2009-06-24 15:53:00,13.97,13.988,13.856,13.933,500000.0
2009-06-24 15:54:00,13.891,14.001,13.891,13.986,350000.0
2009-06-24 15:55:00,13.905,13.986,13.886,13.91,400000.0
2009-06-24 15:56:00,13.893,13.999,13.849,13.918,500000.0
2009-06-24 15:57:00,13.906,14.002,13.883,13.985,500000.0
2009-06-24 15:58:00,13.862,13.976,13.835,13.935,750000.0
2009-06-24 15:59:00,14.019,14.019,13.923,13.999,550000.0
2009-06-24 16:00:00,13.871,13.984,13.871,13.886,350000.0
2009-06-24 16:01:00,13.985,13.985,13.856,13.868,350000.0
2009-06-24 16:02:00,13.857,13.996,13.857,13.944,550000.0
2009-06-24 16:03:00,13.939,13.978,13.837,13.873,450000.0
2009-06-24 16:04:00,13.977,14.011,13.879,13.949,350000.0
2009-06-24 16:05:00,13.888,13.971,13.832,13.971,400000.0
2009-06-24 16:06:00,13.982,13.985,13.852,13.929,500000.0
2009-06-24 16:07:00,13.882,13.959,13.819,13.819,500000.0
2009-06-24 16:08:00,13.912,13.986,13.861,13.9,550000.0
2009-06-24 16:09:00,13.989,13.989,13.862,13.928,350000.0
2009-06-24 16:10:00,13.904,14.008,13.895,13.944,350000.0
2009-06-24 16:11:00,13.977,14.004,13.913,13.929,450000.0
2009-06-24 16:12:00,13.959,14.024,13.873,14.024,400000.0
2009-06-24 16:13:00,13.984,14.055,13.927,14.004,400000.0
2009-06-24 16:14:00,13.94,14.023,13.928,14.023,400000.0
2009-06-24 16:15:00,13.997,14.032,13.927,14.002,500000.0
2009-06-24 16:16:00,14.018,14.018,13.892,13.919,450000.0
2009-06-24 16:17:00,13.859,13.989,13.849,13.963,500000.0
2009-06-24 16:18:00,13.981,14.03,13.923,13.948,350000.0
2009-06-24 16:19:00,13.998,14.028,13.944,13.945,550000.0
2009-06-24 16:20:00,13.961,14.022,13.88,13.99,400000.0
2009-06-24 16:21:00,13.915,14.048,13.908,13.973,500000.0
2009-06-24 16:22:00,13.998,14.043,13.912,13.95,350000.0
2009-06-24 16:23:00,13.865,14.028,13.865,13.994,550000.0
2009-06-24 16:24:00,13.947,14.01,13.891,13.891,350000.0
2009-06-24 16:25:00,13.988,14.002,13.902,13.967,400000.0
2009-06-24 16:26:00,13.944,14.0,13.923,13.93,500000.0
2009-06-24 16:27:00,13.953,14.036,13.92,13.92,400000.0
2009-06-24 16:28:00,13.924,14.003,13.88,13.9,450000.0
2009-06-24 16:29:00,13.909,14.003,13.887,13.887,450000.0
2009-06-24 16:30:00,13.879,14.002,13.879,13.965,550000.0
2009-06-24 16:31:00,13.956,13.959,13.863,13.876,350000.0
2009-06-24 16:32:00,14.007,14.007,13.891,13.891,500000.0
2009-06-24 16:33:00,13.951,13.967,13.863,13.913,300000.0
2009-06-24 16:34:00,13.989,13.989,13.862,13.888,400000.0
2009-06-24 16:35:00,13.887,13.993,13.887,13.909,450000.0
2009-06-24 16:36:00,13.888,14.018,13.886,13.936,500000.0
2009-06-24 16:37:00,13.896,14.0,13.896,13.928,350000.0
2009-06-24 16:38:00,14.029,14.03,13.953,13.953,550000.0
2009-06-24 16:39:00,14.023,14.023,13.88,13.88,400000.0
2009-06-24 16:40:00,14.037,14.066,13.918,13.947,550000.0
2009-06-24 16:41:00,14.007,14.026,13.896,14.026,400000.0
2009-06-24 16:42:00,13.956,14.053,13.913,14.053,400000.0
2009-06-24 16:43:00,13.931,14.061,13.929,13.951,350000.0
2009-06-24 16:44:00,13.889,14.005,13.889,13.927,350000.0
2009-06-24 16:45:00,13.968,14.06,13.933,13.933,550000.0
2009-06-24 16:46:00,14.013,14.041,13.92,14.041,400000.0
2009-06-24 16:47:00,14.016,14.031,13.933,13.976,450000.0
2009-06-24 16:48:00,14.017,14.062,13.929,13.929,350000.0
2009-06-24 16:49:00,13.932,14.066,13.932,13.97,400000.0
2009-06-24 16:50:00,14.038,14.058,13.937,14.024,500000.0
2009-06-24 16:51:00,13.984,14.057,13.937,14.022,400000.0
2009-06-24 16:52:00,14.023,14.143,13.973,14.02,450000.0
2009-06-24 16:53:00,14.063,14.064,13.908,14.064,500000.0
2009-06-24 16:54:00,14.046,14.087,13.971,13.971,500000.0
2009-06-24 16:55:00,14.031,14.049,13.958,14.049,600000.0
2009-06-24 16:56:00,14.056,14.058,13.944,13.964,550000.0
2009-06-24 16:57:00,14.01,14.028,13.891,13.951,350000.0
2009-06-24 16:58:00,14.04,14.054,13.92,13.981,600000.0
2009-06-24 16:59:00,13.952,14.085,13.951,13.988,350000.0
2009-06-24 17:00:00,13.891,14.039,13.891,14.006,450000.0
2009-06-24 17:01:00,13.947,14.042,13.92,14.042,350000.0
2009-06-24 17:02:00,13.992,14.035,13.901,13.925,350000.0
2009-06-24 17:03:00,14.046,14.05,14.002,14.003,450000.0
2009-06-24 17:04:00,14.054,14.054,13.902,13.902,350000.0
2009-06-24 17:05:00,13.945,14.012,13.916,14.012,550000.0
2009-06-24 17:06:00,13.993,14.03,13.911,13.999,450000.0
2009-06-24 17:07:00,13.982,14.03,13.899,13.943,500000.0
2009-06-24 17:08:00,14.004,14.004,13.867,13.952,450000.0
2009-06-24 17:09:00,13.933,14.028,13.933,13.991,450000.0
2009-06-24 17:10:00,14.006,14.006,13.887,13.976,500000.0
2009-06-24 17:11:00,13.994,14.013,13.917,13.995,450000.0
2009-06-24 17:12:00,14.035,14.062,13.921,14.002,450000.0
2009-06-24 17:13:00,13.936,14.017,13.913,13.913,550000.0
2009-06-24 17:14:00,13.994,14.038,13.904,13.904,350000.0
2009-06-24 17:15:00,13.98,14.004,13.893,13.893,550000.0
2009-06-24 17:16:00,13.967,13.995,13.865,13.98,550000.0
2009-06-24 17:17:00,14.021,14.021,13.91,13.935,400000.0
2009-06-24 17:18:00,13.968,14.021,13.874,14.021,350000.0
2009-06-24 17:19:00,13.936,14.049,13.902,13.943,400000.0
2009-06-24 17:20:00,13.912,14.077,13.912,13.938,400000.0
2009-06-24 17:21:00,13.927,14.025,13.927,13.93,400000.0
2009-06-24 17:22:00,13.974,14.053,13.933,14.009,500000.0
2009-06-24 17:23:00,14.012,14.012,13.883,13.9,450000.0
2009-06-24 17:24:00,14.012,14.012,13.9,13.989,350000.0
2009-06-24 17:25:00,13.916,14.005,13.827,14.005,700000.0
2009-06-24 17:26:00,14.0,14.034,13.906,14.017,550000.0
2009-06-24 17:27:00,13.907,14.045,13.907,14.045,400000.0
2009-06-24 17:28:00,14.008,14.031,13.911,13.911,450000.0
2009-06-24 17:29:00,13.909,13.969,13.909,13.918,350000.0
2009-06-24 17:30:00,13.966,14.003,13.848,13.962,500000.0
2009-06-24 17:31:00,13.929,14.02,13.879,13.937,350000.0
2009-06-24 17:32:00,13.873,13.979,13.873,13.945,400000.0
2009-06-24 17:33:00,13.984,13.996,13.872,13.872,350000.0
2009-06-24 17:34:00,13.951,13.958,13.862,13.908,500000.0
2009-06-24 17:35:00,13.903,14.023,13.841,13.841,450000.0
2009-06-24 17:36:00,13.856,13.971,13.856,13.971,550000.0
2009-06-24 17:37:00,13.985,14.024,13.902,13.979,400000.0
2009-06-24 17:38:00,13.99,14.002,13.855,13.855,650000.0
2009-06-24 17:39:00,13.903,13.947,13.871,13.922,550000.0
2009-06-24 17:40:00,14.008,14.013,13.873,14.013,450000.0
2009-06-24 17:41:00,13.966,14.05,13.899,13.95,550000.0
2009-06-24 17:42:00,13.939,14.012,13.917,13.937,350000.0
2009-06-24 17:43:00,14.043,14.079,13.919,14.027,500000.0
2009-06-24 17:44:00,13.984,14.004,13.891,13.891,350000.0
2009-06-24 17:45:00,14.013,14.013,13.916,13.922,400000.0
2009-06-24 17:46:00,14.0,14.0,13.863,13.924,750000.0
2009-06-24 17:47:00,14.019,14.039,13.923,13.939,500000.0
2009-06-24 17:48:00,13.925,13.985,13.877,13.927,400000.0
2009-06-24 17:49:00,13.968,13.994,13.873,13.896,600000.0
2009-06-24 17:50:00,13.989,14.03,13.916,13.985,600000.0
2009-06-24 17:51:00,13.876,13.989,13.874,13.962,500000.0
2009-06-24 17:52:00,14.0,14.016,13.892,13.976,450000.0
2009-06-24 17:53:00,13.897,14.023,13.865,13.865,700000.0
2009-06-24 17:54:00,13.938,13.954,13.844,13.924,450000.0
2009-06-24 17:55:00,13.993,13.993,13.859,13.954,400000.0
2009-06-24 17:56:00,13.868,13.98,13.868,13.98,350000.0
2009-06-24 17:57:00,13.945,13.99,13.867,13.99,400000.0
2009-06-24 17:58:00,13.991,14.009,13.889,14.009,300000.0
2009-06-24 17:59:00,13.944,14.018,13.899,13.906,600000.0
2009-06-24 18:00:00,13.925,14.018,13.866,13.866,650000.0
2009-06-24 18:01:00,13.936,13.998,13.879,13.963,350000.0
2009-06-24 18:02:00,13.905,14.018,13.879,13.92,750000.0
2009-06-24 18:03:00,13.861,13.961,13.861,13.866,550000.0
2009-06-24 18:04:00,14.022,14.029,13.935,14.001,350000.0
2009-06-24 18:05:00,13.933,13.989,13.881,13.934,450000.0
2009-06-24 18:06:00,13.93,14.004,13.869,13.963,500000.0
2009-06-24 18:07:00,13.977,13.977,13.819,13.897,550000.0
2009-06-24 18:08:00,13.95,14.014,13.893,13.987,400000.0
2009-06-24 18:09:00,13.999,14.01,13.896,13.965,450000.0
2009-06-24 18:10:00,13.912,13.989,13.912,13.976,350000.0
2009-06-24 18:11:00,13.948,14.004,13.872,14.004,650000.0
2009-06-24 18:12:00,13.894,14.006,13.894,13.927,400000.0
2009-06-24 18:13:00,13.86,14.002,13.86,14.002,350000.0
2009-06-24 18:14:00,13.965,13.995,13.868,13.868,650000.0
2009-06-24 18:15:00,13.934,13.989,13.897,13.919,600000.0
2009-06-24 18:16:00,13.918,13.964,13.821,13.848,450000.0
2009-06-24 18:17:00,13.837,13.936,13.82,13.82,350000.0
2009-06-24 18:18:00,13.8,13.953,13.8,13.935,400000.0
2009-06-24 18:19:00,13.804,13.926,13.798,13.798,400000.0
2009-06-24 18:20:00,13.861,13.943,13.825,13.864,700000.0
2009-06-24 18:21:00,13.857,13.938,13.799,13.86,400000.0
2009-06-24 18:22:00,13.822,13.942,13.822,13.866,350000.0
2009-06-24 18:23:00,13.904,13.923,13.785,13.785,400000.0
2009-06-24 18:24:00,13.899,13.957,13.813,13.813,550000.0
2009-06-24 18:25:00,13.85,13.949,13.826,13.949,650000.0
2009-06-24 18:26:00,13.917,13.935,13.834,13.9,400000.0
2009-06-24 18:27:00,13.926,13.951,13.868,13.951,350000.0
2009-06-24 18:28:00,13.829,13.961,13.822,13.838,450000.0
2009-06-24 18:29:00,13.867,13.984,13.851,13.854,700000.0
2009-06-24 18:30:00,13.922,13.922,13.808,13.841,450000.0
2009-06-24 18:31:00,13.8,13.901,13.8,13.811,350000.0
2009-06-24 18:32:00,13.912,13.912,13.777,13.848,500000.0
2009-06-24 18:33:00,13.804,13.907,13.779,13.848,600000.0
2009-06-24 18:34:00,13.861,13.919,13.772,13.772,550000.0
2009-06-24 18:35:00,13.879,13.907,13.776,13.86,550000.0
2009-06-24 18:36:00,13.827,13.883,13.775,13.855,600000.0
2009-06-24 18:37:00,13.837,13.842,13.758,13.832,600000.0
2009-06-24 18:38:00,13.759,13.788,13.69,13.743,600000.0
2009-06-24 18:39:00,13.803,13.838,13.702,13.82,650000.0
2009-06-24 18:40:00,13.802,13.807,13.665,13.714,600000.0
2009-06-24 18:41:00,13.688,13.814,13.679,13.704,400000.0
2009-06-24 18:42:00,13.816,13.816,13.668,13.717,400000.0
2009-06-24 18:43:00,13.75,13.795,13.667,13.795,450000.0
2009-06-24 18:44:00,13.676,13.784,13.674,13.784,400000.0
2009-06-24 18:45:00,13.828,13.828,13.708,13.768,350000.0
2009-06-24 18:46:00,13.818,13.836,13.698,13.698,400000.0
2009-06-24 18:47:00,13.793,13.866,13.714,13.73,650000.0
2009-06-24 18:48:00,13.792,13.838,13.701,13.797,500000.0
2009-06-24 18:49:00,13.756,13.841,13.679,13.769,450000.0
2009-06-24 18:50:00,13.825,13.841,13.694,13.784,950000.0
2009-06-24 18:51:00,13.822,13.839,13.711,13.839,550000.0
2009-06-24 18:52:00,13.771,13.887,13.749,13.767,500000.0
2009-06-24 18:53:00,13.851,13.861,13.724,13.724,550000.0
2009-06-24 18:54:00,13.708,13.833,13.693,13.833,750000.0
2009-06-24 18:55:00,13.726,13.831,13.726,13.769,350000.0
2009-06-24 18:56:00,13.823,13.844,13.695,13.844,550000.0
2009-06-24 18:57:00,13.739,13.852,13.739,13.819,350000.0
2009-06-24 18:58:00,13.797,13.86,13.768,13.84,400000.0
2009-06-24 18:59:00,13.803,13.881,13.775,13.78,600000.0
2009-06-24 19:00:00,13.779,13.844,13.779,13.844,350000.0
2009-06-24 19:01:00,13.852,13.861,13.713,13.848,450000.0
2009-06-24 19:02:00,13.733,13.862,13.733,13.862,400000.0
2009-06-24 19:03:00,13.855,13.856,13.743,13.76,350000.0
2009-06-24 19:04:00,13.769,13.854,13.684,13.854,500000.0
2009-06-24 19:05:00,13.771,13.835,13.709,13.709,450000.0
2009-06-24 19:06:00,13.826,13.839,13.73,13.808,400000.0
2009-06-24 19:07:00,13.782,13.856,13.72,13.856,400000.0
2009-06-24 19:08:00,13.832,13.854,13.775,13.784,350000.0
2009-06-24 19:09:00,13.823,13.856,13.722,13.816,500000.0
2009-06-24 19:10:00,13.853,13.853,13.732,13.816,650000.0
2009-06-24 19:11:00,13.855,13.855,13.76,13.854,550000.0
2009-06-24 19:12:00,13.829,13.829,13.753,13.76,350000.0
2009-06-24 19:13:00,13.742,13.846,13.705,13.819,600000.0
2009-06-24 19:14:00,13.832,13.868,13.738,13.76,400000.0
2009-06-24 19:15:00,13.756,13.822,13.709,13.773,550000.0
2009-06-24 19:16:00,13.762,13.878,13.757,13.791,350000.0
2009-06-24 19:17:00,13.783,13.901,13.765,13.858,550000.0
2009-06-24 19:18:00,13.893,13.893,13.763,13.816,350000.0
2009-06-24 19:19:00,13.831,13.894,13.791,13.865,350000.0
2009-06-24 19:20:00,13.856,13.908,13.797,13.821,550000.0
2009-06-24 19:21:00,13.831,13.903,13.792,13.866,500000.0
2009-06-24 19:22:00,13.769,13.874,13.738,13.851,400000.0
2009-06-24 19:23:00,13.848,13.868,13.716,13.741,450000.0
2009-06-24 19:24:00,13.854,13.921,13.791,13.912,550000.0
2009-06-24 19:25:00,13.735,13.859,13.735,13.755,350000.0
2009-06-24 19:26:00,13.777,13.852,13.726,13.807,500000.0
2009-06-24 19:27:00,13.796,13.871,13.747,13.798,500000.0
2009-06-24 19:28:00,13.784,13.887,13.784,13.8,500000.0
2009-06-24 19:29:00,13.821,13.859,13.753,13.753,400000.0
2009-06-24 19:30:00,13.757,13.881,13.757,13.791,450000.0
2009-06-24 19:31:00,13.741,13.847,13.725,13.786,600000.0
2009-06-24 19:32:00,13.778,13.878,13.778,13.878,350000.0
2009-06-24 19:33:00,13.829,13.859,13.774,13.789,350000.0
2009-06-24 19:34:00,13.83,13.908,13.777,13.784,650000.0
2009-06-24 19:35:00,13.76,13.816,13.723,13.79,400000.0
2009-06-24 19:36:00,13.83,13.873,13.736,13.864,550000.0
2009-06-24 19:37:00,13.754,13.852,13.754,13.851,500000.0
2009-06-24 19:38:00,13.84,13.84,13.71,13.792,450000.0
2009-06-24 19:39:00,13.773,13.863,13.739,13.775,500000.0
2009-06-24 19:40:00,13.793,13.906,13.747,13.747,700000.0
2009-06-24 19:41:00,13.727,13.832,13.722,13.827,400000.0
2009-06-24 19:42:00,13.809,13.904,13.771,13.813,450000.0
2009-06-24 19:43:00,13.83,13.868,13.749,13.762,350000.0
2009-06-24 19:44:00,13.871,13.894,13.772,13.894,550000.0
2009-06-24 19:45:00,13.754,13.879,13.754,13.838,500000.0
2009-06-24 19:46:00,13.866,13.866,13.709,13.772,550000.0
2009-06-24 19:47:00,13.86,13.887,13.775,13.788,350000.0
2009-06-24 19:48:00,13.854,13.854,13.754,13.797,500000.0
2009-06-24 19:49:00,13.88,13.88,13.784,13.803,350000.0
2009-06-24 19:50:00,13.862,13.889,13.761,13.884,500000.0
2009-06-24 19:51:00,13.793,13.869,13.746,13.806,400000.0
2009-06-24 19:52:00,13.815,13.91,13.806,13.82,450000.0
2009-06-24 19:53:00,13.777,13.846,13.773,13.783,350000.0
2009-06-24 19:54:00,13.754,13.87,13.754,13.858,400000.0
2009-06-24 19:55:00,13.809,13.885,13.799,13.845,400000.0
2009-06-24 19:56:00,13.811,13.889,13.774,13.889,400000.0
2009-06-24 19:57:00,13.773,13.876,13.772,13.876,450000.0
2009-06-24 19:58:00,13.863,13.878,13.762,13.873,350000.0
2009-06-24 19:59:00,13.899,13.913,13.795,13.89,550000.0
2009-06-24 20:00:00,13.887,13.893,13.768,13.893,350000.0
2009-06-24 20:01:00,13.838,13.924,13.814,13.841,850000.0
2009-06-24 20:02:00,13.861,13.881,13.788,13.857,400000.0
2009-06-24 20:03:00,13.823,13.904,13.758,13.867,800000.0
2009-06-24 20:04:00,13.799,13.902,13.795,13.832,500000.0
2009-06-24 20:05:00,13.888,13.888,13.809,13.834,500000.0
2009-06-24 20:06:00,13.871,13.871,13.739,13.842,350000.0
2009-06-24 20:07:00,13.768,13.876,13.748,13.748,500000.0
2009-06-24 20:08:00,13.731,13.833,13.731,13.818,350000.0
2009-06-24 20:09:00,13.767,13.883,13.755,13.841,900000.0
2009-06-24 20:10:00,13.787,13.875,13.782,13.875,350000.0
2009-06-24 20:11:00,13.807,13.868,13.755,13.868,800000.0
2009-06-24 20:12:00,13.839,13.883,13.771,13.822,350000.0
2009-06-24 20:13:00,13.872,13.891,13.771,13.891,400000.0
2009-06-24 20:14:00,13.877,13.877,13.739,13.759,1000000.0
2009-06-24 20:15:00,13.871,13.888,13.778,13.881,350000.0
2009-06-24 20:16:00,13.855,13.885,13.763,13.885,400000.0
2009-06-24 20:17:00,13.834,13.855,13.756,13.774,350000.0
2009-06-24 20:18:00,13.841,13.874,13.715,13.755,500000.0
2009-06-24 20:19:00,13.727,13.835,13.72,13.72,550000.0
2009-06-24 20:20:00,13.818,13.833,13.683,13.769,400000.0
2009-06-24 20:21:00,13.722,13.858,13.718,13.858,450000.0
2009-06-24 20:22:00,13.767,13.868,13.726,13.83,550000.0
2009-06-24 20:23:00,13.791,13.875,13.786,13.868,350000.0
2009-06-24 20:24:00,13.818,13.825,13.754,13.754,400000.0
2009-06-24 20:25:00,13.818,13.897,13.818,13.897,300000.0
2009-06-24 20:26:00,13.869,13.9,13.782,13.865,500000.0
2009-06-24 20:27:00,13.835,13.835,13.68,13.74,400000.0
2009-06-24 20:28:00,13.704,13.819,13.704,13.819,450000.0
2009-06-24 20:29:00,13.796,13.821,13.721,13.726,350000.0
2009-06-24 20:30:00,13.778,13.834,13.739,13.804,350000.0
2009-06-24 20:31:00,13.722,13.822,13.694,13.759,500000.0
2009-06-24 20:32:00,13.746,13.873,13.746,13.821,550000.0
2009-06-24 20:33:00,13.783,13.828,13.701,13.74,350000.0
2009-06-24 20:34:00,13.804,13.805,13.697,13.748,350000.0
2009-06-24 20:35:00,13.717,13.851,13.698,13.78,400000.0
2009-06-24 20:36:00,13.693,13.802,13.641,13.673,400000.0
2009-06-24 20:37:00,13.729,13.749,13.673,13.749,350000.0
2009-06-24 20:38:00,13.791,13.791,13.645,13.777,500000.0
2009-06-24 20:39:00,13.723,13.8,13.714,13.734,400000.0
2009-06-24 20:40:00,13.721,13.803,13.715,13.803,400000.0
2009-06-24 20:41:00,13.706,13.775,13.684,13.775,350000.0
2009-06-24 20:42:00,13.768,13.783,13.669,13.678,400000.0
2009-06-24 20:43:00,13.746,13.817,13.707,13.757,400000.0
2009-06-24 20:44:00,13.759,13.816,13.673,13.673,350000.0
2009-06-24 20:45:00,13.695,13.814,13.676,13.766,500000.0
2009-06-24 20:46:00,13.76,13.81,13.706,13.719,350000.0
2009-06-24 20:47:00,13.79,13.797,13.697,13.756,400000.0
2009-06-24 20:48:00,13.799,13.799,13.687,13.699,300000.0
2009-06-24 20:49:00,13.756,13.757,13.685,13.699,450000.0
2009-06-24 20:50:00,13.759,13.77,13.696,13.745,350000.0
2009-06-24 20:51:00,13.804,13.804,13.725,13.775,350000.0
2009-06-24 20:52:00,13.77,13.828,13.763,13.784,500000.0
2009-06-24 20:53:00,13.733,13.789,13.722,13.749,250000.0
2009-06-24 20:54:00,13.828,13.842,13.744,13.83,400000.0
2009-06-24 20:55:00,13.69,13.772,13.668,13.739,550000.0
2009-06-24 20:56:00,13.749,13.825,13.745,13.81,500000.0
2009-06-24 20:57:00,13.727,13.805,13.668,13.753,550000.0
2009-06-24 20:58:00,13.789,13.789,13.641,13.785,550000.0
2009-06-24 20:59:00,13.692,13.786,13.692,13.704,400000.0
2009-06-24 21:00:00,13.749,13.887,13.665,13.825,550000.0
2009-06-24 21:01:00,13.761,13.797,13.67,13.67,550000.0
2009-06-24 21:02:00,13.801,13.807,13.696,13.807,400000.0
2009-06-24 21:03:00,13.707,13.789,13.678,13.789,200000.0
2009-06-24 21:04:00,13.74,13.823,13.701,13.718,400000.0
2009-06-24 21:05:00,13.705,13.802,13.705,13.759,400000.0
2009-06-24 21:06:00,13.719,13.808,13.718,13.761,550000.0
2009-06-24 21:07:00,13.699,13.729,13.66,13.722,350000.0
2009-06-24 21:08:00,13.72,13.761,13.644,13.72,450000.0
2009-06-24 21:10:00,13.782,13.782,13.677,13.677,350000.0
2009-06-24 21:11:00,13.748,13.807,13.692,13.723,400000.0
2009-06-24 21:12:00,13.752,13.787,13.74,13.758,350000.0
2009-06-24 21:13:00,13.674,13.787,13.674,13.769,350000.0
2009-06-24 21:14:00,13.655,13.815,13.655,13.714,400000.0
2009-06-24 21:15:00,13.758,13.777,13.652,13.758,450000.0
2009-06-24 21:16:00,13.79,13.819,13.692,13.692,550000.0
2009-06-24 21:17:00,13.734,13.797,13.636,13.658,800000.0
2009-06-24 21:18:00,13.785,13.785,13.678,13.678,450000.0
2009-06-24 21:19:00,13.667,13.751,13.667,13.75,200000.0
2009-06-24 21:20:00,13.782,13.782,13.659,13.779,400000.0
2009-06-24 21:21:00,13.744,13.803,13.682,13.756,450000.0
2009-06-24 21:22:00,13.747,13.811,13.743,13.771,300000.0
2009-06-24 21:23:00,13.814,13.814,13.713,13.722,600000.0
2009-06-24 21:24:00,13.819,13.847,13.717,13.717,500000.0
2009-06-24 21:25:00,13.745,13.811,13.686,13.777,350000.0
2009-06-24 21:26:00,13.783,13.824,13.702,13.778,300000.0
2009-06-24 21:27:00,13.772,13.83,13.7,13.737,500000.0
2009-06-24 21:28:00,13.819,13.819,13.699,13.733,250000.0
2009-06-24 21:29:00,13.707,13.85,13.697,13.741,550000.0
2009-06-24 21:30:00,13.723,13.875,13.723,13.852,450000.0
2009-06-24 21:31:00,13.86,13.887,13.764,13.85,700000.0
2009-06-24 21:32:00,13.84,13.84,13.726,13.741,350000.0
2009-06-24 21:33:00,13.858,13.858,13.765,13.85,350000.0
2009-06-24 21:34:00,13.791,13.866,13.75,13.75,350000.0
2009-06-24 21:35:00,13.846,13.846,13.706,13.753,400000.0
2009-06-24 21:36:00,13.841,13.858,13.764,13.821,250000.0
2009-06-24 21:37:00,13.828,13.863,13.775,13.828,500000.0
2009-06-24 21:38:00,13.803,13.854,13.802,13.854,250000.0
2009-06-24 21:39:00,13.768,13.845,13.728,13.79,350000.0
2009-06-24 21:40:00,13.785,13.84,13.781,13.812,250000.0
2009-06-24 21:41:00,13.822,13.862,13.725,13.817,650000.0
2009-06-24 21:42:00,13.809,13.825,13.719,13.802,350000.0
2009-06-24 21:43:00,13.721,13.827,13.704,13.815,350000.0
2009-06-24 21:44:00,13.797,13.814,13.716,13.784,300000.0
2009-06-24 21:45:00,13.781,13.838,13.754,13.838,250000.0
2009-06-24 21:47:00,13.805,13.847,13.735,13.847,150000.0
2009-06-24 21:48:00,13.834,13.866,13.722,13.743,800000.0
2009-06-24 21:49:00,13.804,13.852,13.804,13.852,150000.0
2009-06-24 21:50:00,13.719,13.784,13.719,13.784,300000.0
2009-06-24 21:51:00,13.796,13.876,13.751,13.826,400000.0
2009-06-24 21:52:00,13.789,13.854,13.728,13.789,400000.0
2009-06-24 21:53:00,13.714,13.845,13.714,13.814,400000.0
2009-06-24 21:54:00,13.755,13.861,13.695,13.777,400000.0
2009-06-24 21:55:00,13.747,13.797,13.747,13.797,100000.0
2009-06-24 21:56:00,13.863,13.881,13.804,13.804,250000.0
2009-06-24 21:57:00,13.798,13.88,13.752,13.752,350000.0
2009-06-24 21:58:00,13.88,13.88,13.755,13.755,400000.0
2009-06-24 21:59:00,13.792,13.811,13.7,13.811,400000.0
2009-06-24 22:00:00,13.824,13.854,13.763,13.808,400000.0
2009-06-24 22:01:00,13.83,13.83,13.83,13.83,50000.0
2009-06-24 22:02:00,13.861,13.861,13.861,13.861,50000.0
2009-06-24 22:03:00,13.777,13.844,13.719,13.725,350000.0
2009-06-24 22:04:00,13.874,13.906,13.755,13.792,500000.0
2009-06-24 22:05:00,13.782,13.869,13.782,13.859,400000.0
2009-06-24 22:06:00,13.775,13.87,13.744,13.868,350000.0
2009-06-24 22:07:00,13.84,13.84,13.84,13.84,500000.0
2009-06-24 22:08:00,13.844,13.883,13.747,13.747,500000.0
2009-06-24 22:09:00,13.76,13.816,13.76,13.816,100000.0
2009-06-24 22:10:00,13.864,13.864,13.751,13.805,450000.0
2009-06-24 22:11:00,13.71,13.831,13.677,13.831,400000.0
2009-06-24 22:12:00,13.794,13.802,13.678,13.714,500000.0
2009-06-24 22:13:00,13.85,13.85,13.85,13.85,150000.0
2009-06-24 22:17:00,13.855,13.855,13.798,13.798,150000.0
2009-06-24 22:18:00,13.841,13.841,13.723,13.723,150000.0
2009-06-24 22:19:00,13.866,13.866,13.866,13.866,100000.0
2009-06-24 22:20:00,13.836,13.864,13.756,13.772,350000.0
2009-06-24 22:21:00,13.769,13.769,13.707,13.721,300000.0
2009-06-24 22:22:00,13.84,13.84,13.84,13.84,400000.0
2009-06-24 22:24:00,13.834,13.845,13.701,13.715,400000.0
2009-06-24 22:25:00,13.712,13.836,13.712,13.836,100000.0
2009-06-24 22:26:00,13.833,13.842,13.701,13.842,500000.0
2009-06-24 22:27:00,13.84,13.84,13.84,13.84,400000.0
2009-06-24 22:28:00,13.794,13.883,13.737,13.852,400000.0
2009-06-24 22:29:00,13.83,13.83,13.83,13.83,200000.0
2009-06-24 22:30:00,13.762,13.808,13.712,13.712,200000.0
2009-06-24 22:31:00,13.822,13.859,13.759,13.828,500000.0
2009-06-24 22:32:00,13.733,13.876,13.733,13.816,650000.0
2009-06-24 22:33:00,13.751,13.804,13.751,13.804,300000.0
2009-06-24 22:34:00,13.806,13.823,13.719,13.802,600000.0
2009-06-24 22:35:00,13.793,13.816,13.793,13.813,300000.0
2009-06-24 22:36:00,13.853,13.853,13.747,13.751,250000.0
2009-06-24 22:40:00,13.692,13.836,13.692,13.764,700000.0
2009-06-24 22:41:00,13.732,13.755,13.732,13.755,150000.0
2009-06-24 22:42:00,13.821,13.86,13.772,13.822,500000.0
2009-06-24 22:43:00,13.778,13.859,13.731,13.85,550000.0
2009-06-24 22:44:00,13.761,13.837,13.757,13.812,250000.0
2009-06-24 22:45:00,13.755,13.808,13.722,13.806,500000.0
2009-06-24 22:46:00,13.842,13.846,13.815,13.815,250000.0
2009-06-24 22:47:00,13.81,13.842,13.751,13.813,500000.0
2009-06-24 22:48:00,13.825,13.863,13.772,13.772,350000.0
2009-06-24 22:50:00,13.753,13.886,13.729,13.825,1000000.0
2009-06-24 22:51:00,13.776,13.777,13.651,13.675,300000.0
2009-06-24 22:52:00,13.819,13.827,13.819,13.827,100000.0
2009-06-24 22:53:00,13.765,13.765,13.716,13.716,200000.0
2009-06-24 22:55:00,13.841,13.841,13.715,13.718,550000.0
2009-06-24 22:56:00,13.731,13.823,13.69,13.823,350000.0
2009-06-24 23:00:00,13.749,13.79,13.692,13.692,200000.0
2009-06-24 23:02:00,13.834,13.834,13.822,13.822,100000.0
2009-06-24 23:07:00,13.858,13.858,13.77,13.77,200000.0
2009-06-24 23:08:00,13.762,13.827,13.727,13.741,350000.0
2009-06-24 23:09:00,13.74,13.825,13.74,13.748,450000.0
2009-06-24 23:10:00,13.758,13.844,13.718,13.827,550000.0
2009-06-24 23:11:00,13.724,13.824,13.724,13.798,350000.0
2009-06-24 23:12:00,13.799,13.843,13.735,13.745,450000.0
2009-06-24 23:13:00,13.712,13.836,13.712,13.808,550000.0
2009-06-24 23:14:00,13.81,13.81,13.81,13.81,500000.0
2009-06-24 23:15:00,13.704,13.84,13.703,13.821,500000.0
2009-06-24 23:16:00,13.81,13.81,13.81,13.81,200000.0
2009-06-24 23:19:00,13.82,13.82,13.82,13.82,200000.0
2009-06-24 23:20:00,13.749,13.79,13.692,13.692,200000.0
2009-06-24 23:24:00,13.8,13.831,13.746,13.798,500000.0
2009-06-24 23:30:00,13.749,13.79,13.692,13.692,200000.0
2009-06-24 23:40:00,13.824,13.834,13.699,13.798,750000.0
2009-06-24 23:48:00,13.708,13.84,13.708,13.794,500000.0
2009-06-24 23:50:00,13.714,13.824,13.698,13.803,1300000.0
2009-06-24 23:51:00,13.791,13.791,13.791,13.791,100000.0
2009-06-24 23:52:00,13.793,13.793,13.793,13.793,50000.0
2009-06-24 23:57:00,13.8,13.825,13.726,13.744,550000.0
2009-06-25 00:00:00,13.772,13.831,13.678,13.817,750000.0
2009-06-25 00:01:00,13.798,13.86,13.731,13.827,1050000.0
2009-06-25 00:02:00,13.794,13.83,13.675,13.783,1200000.0
2009-06-25 00:03:00,13.716,13.716,13.71,13.71,100000.0
2009-06-25 00:04:00,13.819,13.82,13.725,13.725,300000.0
2009-06-25 00:05:00,13.837,13.837,13.713,13.807,400000.0
2009-06-25 00:06:00,13.738,13.838,13.727,13.824,350000.0
2009-06-25 00:07:00,13.82,13.83,13.82,13.83,550000.0
2009-06-25 00:08:00,13.805,13.833,13.697,13.792,550000.0
2009-06-25 00:09:00,13.865,13.865,13.712,13.831,650000.0
2009-06-25 00:10:00,13.764,13.828,13.736,13.828,600000.0
2009-06-25 00:13:00,13.776,13.84,13.776,13.836,200000.0
2009-06-25 00:14:00,13.825,13.862,13.739,13.862,300000.0
2009-06-25 00:15:00,13.741,13.87,13.741,13.836,250000.0
2009-06-25 00:16:00,13.819,13.841,13.703,13.841,350000.0
2009-06-25 00:17:00,13.732,13.868,13.729,13.733,400000.0
2009-06-25 00:18:00,13.819,13.858,13.765,13.821,500000.0
2009-06-25 00:19:00,13.831,13.831,13.703,13.827,300000.0
2009-06-25 00:20:00,13.806,13.806,13.699,13.764,150000.0
2009-06-25 00:21:00,13.718,13.84,13.718,13.807,550000.0
2009-06-25 00:23:00,13.743,13.826,13.709,13.749,500000.0
2009-06-25 00:24:00,13.73,13.819,13.73,13.819,300000.0
2009-06-25 00:25:00,13.812,13.82,13.717,13.82,550000.0
2009-06-25 00:26:00,13.81,13.81,13.717,13.72,350000.0
2009-06-25 00:27:00,13.801,13.801,13.702,13.728,300000.0
2009-06-25 00:28:00,13.822,13.822,13.677,13.71,300000.0
2009-06-25 00:29:00,13.829,13.829,13.697,13.741,250000.0
2009-06-25 00:30:00,13.777,13.834,13.72,13.744,1000000.0
2009-06-25 00:31:00,13.718,13.745,13.718,13.745,150000.0
2009-06-25 00:32:00,13.767,13.798,13.659,13.782,800000.0
2009-06-25 00:33:00,13.73,13.785,13.609,13.785,450000.0
2009-06-25 00:34:00,13.768,13.788,13.668,13.709,350000.0
2009-06-25 00:35:00,13.785,13.807,13.72,13.754,500000.0
2009-06-25 00:36:00,13.709,13.791,13.653,13.766,250000.0
2009-06-25 00:37:00,13.797,13.797,13.692,13.795,350000.0
2009-06-25 00:38:00,13.778,13.798,13.693,13.789,250000.0
2009-06-25 00:39:00,13.79,13.79,13.724,13.724,200000.0
2009-06-25 00:40:00,13.694,13.773,13.612,13.68,750000.0
2009-06-25 00:41:00,13.722,13.841,13.713,13.713,350000.0
2009-06-25 00:42:00,13.715,13.813,13.685,13.8,650000.0
2009-06-25 00:43:00,13.677,13.697,13.677,13.697,100000.0
2009-06-25 00:44:00,13.797,13.861,13.703,13.749,400000.0
2009-06-25 00:45:00,13.81,13.82,13.71,13.735,350000.0
2009-06-25 00:46:00,13.803,13.812,13.803,13.812,100000.0
2009-06-25 00:47:00,13.703,13.792,13.703,13.792,150000.0
2009-06-25 00:49:00,13.719,13.822,13.696,13.822,350000.0
2009-06-25 00:50:00,13.809,13.873,13.739,13.739,800000.0
2009-06-25 00:51:00,13.782,13.792,13.697,13.697,400000.0
2009-06-25 00:52:00,13.775,13.802,13.775,13.802,100000.0
2009-06-25 00:53:00,13.741,13.827,13.688,13.785,500000.0
2009-06-25 00:55:00,13.773,13.801,13.68,13.8,800000.0
2009-06-25 00:56:00,13.821,13.821,13.816,13.816,100000.0
2009-06-25 00:57:00,13.83,13.834,13.75,13.814,550000.0
2009-06-25 00:58:00,13.811,13.811,13.709,13.805,300000.0
2009-06-25 00:59:00,13.719,13.826,13.719,13.826,150000.0
2009-06-25 01:00:00,13.658,13.811,13.653,13.763,1300000.0
2009-06-25 01:01:00,13.715,13.828,13.715,13.767,250000.0
2009-06-25 01:02:00,13.782,13.837,13.732,13.811,500000.0
2009-06-25 01:03:00,13.723,13.811,13.692,13.738,300000.0
2009-06-25 01:04:00,13.799,13.83,13.718,13.83,300000.0
2009-06-25 01:06:00,13.76,13.84,13.758,13.834,450000.0
2009-06-25 01:07:00,13.793,13.813,13.793,13.813,100000.0
2009-06-25 01:08:00,13.817,13.822,13.796,13.796,250000.0
2009-06-25 01:10:00,13.719,13.76,13.662,13.662,200000.0
2009-06-25 01:13:00,13.73,13.812,13.678,13.812,300000.0
2009-06-25 01:14:00,13.819,13.828,13.694,13.821,350000.0
2009-06-25 01:15:00,13.822,13.831,13.694,13.831,250000.0
2009-06-25 01:16:00,13.841,13.841,13.823,13.841,250000.0
2009-06-25 01:17:00,13.737,13.844,13.702,13.718,400000.0
2009-06-25 01:19:00,13.816,13.833,13.726,13.828,500000.0
2009-06-25 01:20:00,13.693,13.802,13.693,13.747,150000.0
2009-06-25 01:21:00,13.785,13.817,13.704,13.817,550000.0
2009-06-25 01:23:00,13.81,13.81,13.81,13.81,450000.0
2009-06-25 01:25:00,13.768,13.828,13.72,13.768,450000.0
2009-06-25 01:26:00,13.701,13.823,13.669,13.72,600000.0
2009-06-25 01:28:00,13.8,13.84,13.713,13.818,450000.0
2009-06-25 01:30:00,13.814,13.835,13.7,13.835,300000.0
2009-06-25 01:31:00,13.796,13.839,13.691,13.787,650000.0
2009-06-25 01:33:00,13.754,13.841,13.701,13.701,350000.0
2009-06-25 01:35:00,13.833,13.833,13.789,13.789,300000.0
2009-06-25 01:36:00,13.836,13.841,13.724,13.836,400000.0
2009-06-25 01:37:00,13.727,13.819,13.727,13.819,100000.0
2009-06-25 01:38:00,13.8,13.852,13.753,13.801,500000.0
2009-06-25 01:40:00,13.806,13.806,13.806,13.806,50000.0
2009-06-25 01:41:00,13.82,13.821,13.678,13.799,300000.0
2009-06-25 01:42:00,13.774,13.804,13.727,13.804,150000.0
2009-06-25 01:43:00,13.77,13.817,13.77,13.817,250000.0
2009-06-25 01:45:00,13.798,13.857,13.704,13.704,400000.0
2009-06-25 01:46:00,13.799,13.835,13.753,13.813,300000.0
2009-06-25 01:49:00,13.824,13.85,13.727,13.771,300000.0
2009-06-25 01:50:00,13.758,13.843,13.758,13.843,100000.0
2009-06-25 01:52:00,13.835,13.844,13.736,13.844,150000.0
2009-06-25 01:53:00,13.79,13.849,13.79,13.849,100000.0
2009-06-25 01:54:00,13.817,13.842,13.753,13.816,400000.0
2009-06-25 01:55:00,13.818,13.829,13.74,13.787,550000.0
2009-06-25 01:56:00,13.842,13.842,13.695,13.758,450000.0
2009-06-25 01:57:00,13.825,13.852,13.77,13.821,500000.0
2009-06-25 01:58:00,13.758,13.758,13.758,13.758,50000.0
2009-06-25 01:59:00,13.843,13.872,13.837,13.868,350000.0
2009-06-25 02:00:00,13.83,13.83,13.83,13.83,500000.0
2009-06-25 02:01:00,13.808,13.832,13.748,13.804,500000.0
2009-06-25 02:02:00,13.701,13.823,13.701,13.803,650000.0
2009-06-25 02:03:00,13.727,13.78,13.727,13.766,150000.0
2009-06-25 02:05:00,13.774,13.799,13.774,13.799,300000.0
2009-06-25 02:06:00,13.807,13.807,13.689,13.724,250000.0
2009-06-25 02:07:00,13.8,13.844,13.745,13.801,400000.0
2009-06-25 02:08:00,13.8,13.8,13.8,13.8,50000.0
2009-06-25 02:09:00,13.805,13.814,13.685,13.787,500000.0
2009-06-25 02:10:00,13.778,13.795,13.704,13.795,550000.0
2009-06-25 02:11:00,13.765,13.765,13.735,13.752,250000.0
2009-06-25 02:12:00,13.801,13.801,13.721,13.727,850000.0
2009-06-25 02:13:00,13.754,13.77,13.636,13.759,400000.0
2009-06-25 02:14:00,13.703,13.771,13.647,13.647,800000.0
2009-06-25 02:15:00,13.825,13.87,13.708,13.708,700000.0
2009-06-25 02:16:00,13.8,13.8,13.8,13.8,400000.0
2009-06-25 02:17:00,13.81,13.81,13.81,13.81,400000.0
2009-06-25 02:18:00,13.8,13.844,13.777,13.777,400000.0
2009-06-25 02:19:00,13.832,13.837,13.744,13.805,400000.0
2009-06-25 02:20:00,13.826,13.85,13.764,13.764,300000.0
2009-06-25 02:21:00,13.813,13.813,13.708,13.736,200000.0
2009-06-25 02:22:00,13.833,13.835,13.686,13.818,550000.0
2009-06-25 02:23:00,13.778,13.838,13.72,13.739,350000.0
2009-06-25 02:24:00,13.778,13.829,13.706,13.748,500000.0
2009-06-25 02:25:00,13.699,13.828,13.699,13.814,400000.0
2009-06-25 02:26:00,13.833,13.833,13.809,13.809,200000.0
2009-06-25 02:28:00,13.839,13.847,13.704,13.843,400000.0
2009-06-25 02:29:00,13.778,13.839,13.716,13.815,400000.0
2009-06-25 02:30:00,13.796,13.834,13.678,13.804,500000.0
2009-06-25 02:31:00,13.791,13.854,13.729,13.824,350000.0
2009-06-25 02:32:00,13.844,13.844,13.716,13.746,400000.0
2009-06-25 02:33:00,13.824,13.854,13.769,13.824,500000.0
2009-06-25 02:35:00,13.783,13.793,13.705,13.72,300000.0
2009-06-25 02:36:00,13.826,13.826,13.719,13.782,250000.0
2009-06-25 02:37:00,13.751,13.816,13.744,13.744,250000.0
2009-06-25 02:38:00,13.731,13.738,13.724,13.738,150000.0
2009-06-25 02:39:00,13.851,13.851,13.741,13.818,750000.0
2009-06-25 02:40:00,13.75,13.765,13.75,13.754,150000.0
2009-06-25 02:41:00,13.842,13.842,13.71,13.838,350000.0
2009-06-25 02:42:00,13.702,13.835,13.702,13.761,300000.0
2009-06-25 02:43:00,13.79,13.82,13.668,13.717,450000.0
2009-06-25 02:44:00,13.854,13.864,13.72,13.72,350000.0
2009-06-25 02:45:00,13.688,13.839,13.688,13.823,450000.0
2009-06-25 02:46:00,13.839,13.839,13.735,13.832,350000.0
2009-06-25 02:47:00,13.824,13.824,13.71,13.71,250000.0
2009-06-25 02:48:00,13.829,13.864,13.709,13.709,300000.0
2009-06-25 02:49:00,13.786,13.884,13.743,13.78,650000.0
2009-06-25 02:50:00,13.87,13.87,13.784,13.784,200000.0
2009-06-25 02:51:00,13.813,13.861,13.778,13.812,350000.0
2009-06-25 02:52:00,13.828,13.828,13.828,13.828,50000.0
2009-06-25 02:53:00,13.852,13.869,13.732,13.856,350000.0
2009-06-25 02:54:00,13.828,13.853,13.72,13.72,200000.0
2009-06-25 02:55:00,13.813,13.833,13.813,13.833,100000.0
2009-06-25 02:56:00,13.85,13.858,13.708,13.808,350000.0
2009-06-25 02:58:00,13.806,13.885,13.767,13.787,350000.0
2009-06-25 02:59:00,13.828,13.843,13.747,13.747,350000.0
2009-06-25 03:00:00,13.837,13.878,13.789,13.837,500000.0
2009-06-25 03:01:00,13.818,13.847,13.739,13.809,250000.0
2009-06-25 03:02:00,13.841,13.882,13.793,13.844,500000.0
2009-06-25 03:03:00,13.725,13.838,13.708,13.73,400000.0
2009-06-25 03:04:00,13.839,13.839,13.725,13.725,300000.0
2009-06-25 03:05:00,13.746,13.823,13.683,13.705,350000.0
2009-06-25 03:06:00,13.804,13.804,13.67,13.728,700000.0
2009-06-25 03:07:00,13.798,13.868,13.768,13.836,450000.0
2009-06-25 03:08:00,13.839,13.839,13.715,13.776,450000.0
2009-06-25 03:09:00,13.841,13.857,13.697,13.857,600000.0
2009-06-25 03:10:00,13.838,13.854,13.706,13.826,700000.0
2009-06-25 03:11:00,13.826,13.852,13.74,13.74,550000.0
2009-06-25 03:12:00,13.762,13.832,13.705,13.711,400000.0
2009-06-25 03:13:00,13.707,13.839,13.707,13.839,100000.0
2009-06-25 03:14:00,13.823,13.844,13.785,13.83,350000.0
2009-06-25 03:15:00,13.732,13.869,13.732,13.829,400000.0
2009-06-25 03:16:00,13.755,13.795,13.683,13.774,400000.0
2009-06-25 03:17:00,13.827,13.834,13.683,13.8,550000.0
2009-06-25 03:18:00,13.863,13.863,13.751,13.751,300000.0
2009-06-25 03:19:00,13.832,13.843,13.702,13.839,1400000.0
2009-06-25 03:20:00,13.766,13.862,13.766,13.832,350000.0
2009-06-25 03:21:00,13.721,13.848,13.721,13.845,400000.0
2009-06-25 03:22:00,13.78,13.84,13.753,13.753,250000.0
2009-06-25 03:23:00,13.838,13.838,13.713,13.775,400000.0
2009-06-25 03:24:00,13.818,13.831,13.746,13.831,250000.0
2009-06-25 03:26:00,13.851,13.851,13.813,13.813,100000.0
2009-06-25 03:27:00,13.827,13.871,13.782,13.838,500000.0
2009-06-25 03:28:00,13.814,13.835,13.8,13.8,150000.0
2009-06-25 03:29:00,13.731,13.819,13.719,13.719,350000.0
2009-06-25 03:30:00,13.792,13.838,13.702,13.838,750000.0
2009-06-25 03:31:00,13.852,13.858,13.727,13.835,400000.0
2009-06-25 03:32:00,13.805,13.847,13.709,13.847,350000.0
2009-06-25 03:33:00,13.807,13.835,13.801,13.811,300000.0
2009-06-25 03:34:00,13.846,13.849,13.786,13.82,450000.0
2009-06-25 03:35:00,13.764,13.764,13.764,13.764,50000.0
2009-06-25 03:36:00,13.846,13.847,13.806,13.825,300000.0
2009-06-25 03:37:00,13.85,13.85,13.773,13.773,350000.0
2009-06-25 03:38:00,13.85,13.85,13.85,13.85,400000.0
2009-06-25 03:39:00,13.877,13.882,13.758,13.758,400000.0
2009-06-25 03:40:00,13.855,13.871,13.736,13.842,400000.0
2009-06-25 03:41:00,13.829,13.864,13.814,13.864,150000.0
2009-06-25 03:43:00,13.769,13.885,13.769,13.795,400000.0
2009-06-25 03:44:00,13.848,13.913,13.775,13.775,350000.0
2009-06-25 03:45:00,13.856,13.863,13.761,13.774,350000.0
2009-06-25 03:46:00,13.827,13.872,13.731,13.818,400000.0
2009-06-25 03:47:00,13.871,13.871,13.746,13.746,150000.0
2009-06-25 03:48:00,13.873,13.879,13.848,13.848,250000.0
2009-06-25 03:49:00,13.837,13.875,13.783,13.839,500000.0
2009-06-25 03:50:00,13.729,13.791,13.729,13.791,100000.0
2009-06-25 03:51:00,13.852,13.872,13.728,13.872,650000.0
2009-06-25 03:53:00,13.767,13.866,13.714,13.714,450000.0
2009-06-25 03:54:00,13.843,13.874,13.772,13.789,450000.0
2009-06-25 03:55:00,13.836,13.86,13.772,13.829,350000.0
2009-06-25 03:56:00,13.838,13.851,13.77,13.778,350000.0
2009-06-25 03:57:00,13.78,13.857,13.727,13.769,550000.0
2009-06-25 03:58:00,13.798,13.865,13.798,13.861,400000.0
2009-06-25 04:00:00,13.788,13.864,13.755,13.814,550000.0
2009-06-25 04:01:00,13.829,13.846,13.829,13.846,100000.0
2009-06-25 04:04:00,13.747,13.867,13.747,13.867,250000.0
2009-06-25 04:05:00,13.851,13.873,13.744,13.797,300000.0
2009-06-25 04:06:00,13.852,13.886,13.745,13.745,300000.0
2009-06-25 04:07:00,13.748,13.839,13.734,13.839,250000.0
2009-06-25 04:08:00,13.832,13.866,13.762,13.854,250000.0
2009-06-25 04:09:00,13.738,13.891,13.738,13.858,350000.0
2009-06-25 04:10:00,13.797,13.912,13.797,13.811,450000.0
2009-06-25 04:11:00,13.876,13.876,13.818,13.862,150000.0
2009-06-25 04:12:00,13.901,13.904,13.796,13.796,300000.0
2009-06-25 04:13:00,13.896,13.896,13.828,13.828,250000.0
2009-06-25 04:14:00,13.782,13.865,13.744,13.857,400000.0
2009-06-25 04:15:00,13.895,13.895,13.821,13.885,150000.0
2009-06-25 04:16:00,13.821,13.895,13.787,13.895,400000.0
2009-06-25 04:17:00,13.735,13.882,13.723,13.882,500000.0
2009-06-25 04:18:00,13.88,13.88,13.87,13.87,1350000.0
2009-06-25 04:19:00,13.749,13.886,13.719,13.815,1350000.0
2009-06-25 04:20:00,13.751,13.751,13.751,13.751,50000.0
2009-06-25 04:21:00,13.864,13.864,13.806,13.806,100000.0
2009-06-25 04:22:00,13.812,13.905,13.757,13.757,400000.0
2009-06-25 04:23:00,13.888,13.888,13.809,13.809,100000.0
2009-06-25 04:24:00,13.751,13.874,13.733,13.874,300000.0
2009-06-25 04:26:00,13.8,13.906,13.8,13.811,250000.0
2009-06-25 04:27:00,13.8,13.876,13.762,13.876,300000.0
2009-06-25 04:28:00,13.853,13.877,13.796,13.848,250000.0
2009-06-25 04:29:00,13.913,13.934,13.758,13.795,1000000.0
2009-06-25 04:30:00,13.77,13.879,13.765,13.858,400000.0
2009-06-25 04:31:00,13.892,13.918,13.82,13.831,250000.0
2009-06-25 04:32:00,13.876,13.876,13.739,13.746,400000.0
2009-06-25 04:33:00,13.789,13.915,13.789,13.795,250000.0
2009-06-25 04:34:00,13.722,13.863,13.722,13.727,500000.0
2009-06-25 04:35:00,13.916,13.93,13.797,13.834,500000.0
2009-06-25 04:37:00,13.87,13.87,13.87,13.87,550000.0
2009-06-25 04:38:00,13.794,13.903,13.783,13.865,550000.0
2009-06-25 04:39:00,13.856,13.904,13.775,13.863,700000.0
2009-06-25 04:40:00,13.853,13.853,13.853,13.853,50000.0
2009-06-25 04:43:00,13.872,13.872,13.781,13.819,300000.0
2009-06-25 04:44:00,13.857,13.893,13.762,13.88,400000.0
2009-06-25 04:46:00,13.827,13.861,13.749,13.749,200000.0
2009-06-25 04:48:00,13.836,13.898,13.772,13.772,400000.0
2009-06-25 04:50:00,13.858,13.896,13.794,13.798,250000.0
2009-06-25 04:51:00,13.877,13.917,13.801,13.801,250000.0
2009-06-25 04:52:00,13.836,13.919,13.783,13.919,400000.0
2009-06-25 04:53:00,13.884,13.923,13.884,13.923,350000.0
2009-06-25 04:54:00,13.833,13.938,13.812,13.812,350000.0
2009-06-25 04:55:00,13.81,13.929,13.81,13.929,450000.0
2009-06-25 04:56:00,13.835,13.94,13.814,13.83,350000.0
2009-06-25 04:57:00,13.787,13.918,13.787,13.825,250000.0
2009-06-25 04:58:00,13.936,13.94,13.861,13.94,300000.0
2009-06-25 04:59:00,13.916,13.951,13.813,13.948,800000.0
2009-06-25 05:00:00,13.906,13.941,13.891,13.941,550000.0
2009-06-25 05:01:00,13.893,13.948,13.827,13.885,400000.0
2009-06-25 05:03:00,13.866,13.912,13.81,13.81,500000.0
2009-06-25 05:04:00,13.92,13.92,13.92,13.92,150000.0
2009-06-25 05:05:00,13.935,13.935,13.874,13.929,150000.0
2009-06-25 05:06:00,13.902,13.903,13.824,13.903,350000.0
2009-06-25 05:07:00,13.897,13.927,13.804,13.849,400000.0
2009-06-25 05:08:00,13.933,13.936,13.82,13.922,400000.0
2009-06-25 05:09:00,13.832,14.014,13.832,13.963,750000.0
2009-06-25 05:10:00,13.889,13.929,13.802,13.886,450000.0
2009-06-25 05:11:00,13.897,13.926,13.79,13.802,350000.0
2009-06-25 05:12:00,13.926,13.938,13.849,13.908,250000.0
2009-06-25 05:13:00,13.915,13.956,13.866,13.917,500000.0
2009-06-25 05:14:00,13.917,13.917,13.917,13.917,50000.0
2009-06-25 05:15:00,13.819,13.951,13.802,13.92,450000.0
2009-06-25 05:16:00,13.803,13.929,13.803,13.821,350000.0
2009-06-25 05:17:00,13.911,13.932,13.814,13.894,400000.0
2009-06-25 05:18:00,13.887,13.935,13.81,13.931,350000.0
2009-06-25 05:19:00,13.822,13.915,13.822,13.862,350000.0
2009-06-25 05:20:00,13.912,13.936,13.899,13.914,200000.0
2009-06-25 05:21:00,13.899,13.906,13.823,13.888,350000.0
2009-06-25 05:22:00,13.912,13.946,13.851,13.914,550000.0
2009-06-25 05:23:00,13.841,13.946,13.825,13.891,400000.0
2009-06-25 05:24:00,13.917,13.921,13.824,13.843,400000.0
2009-06-25 05:25:00,13.894,13.934,13.84,13.881,700000.0
2009-06-25 05:26:00,13.903,13.942,13.816,13.816,400000.0
2009-06-25 05:27:00,13.903,13.911,13.792,13.911,250000.0
2009-06-25 05:28:00,13.807,13.945,13.807,13.945,300000.0
2009-06-25 05:29:00,13.936,13.968,13.817,13.929,550000.0
2009-06-25 05:30:00,13.914,13.939,13.849,13.914,550000.0
2009-06-25 05:31:00,13.912,13.912,13.817,13.899,350000.0
2009-06-25 05:32:00,13.903,13.943,13.827,13.835,450000.0
2009-06-25 05:33:00,13.922,13.922,13.868,13.868,300000.0
2009-06-25 05:34:00,13.945,13.945,13.831,13.865,800000.0
2009-06-25 05:35:00,13.878,13.941,13.804,13.906,500000.0
2009-06-25 05:36:00,13.912,13.953,13.912,13.939,200000.0
2009-06-25 05:37:00,13.859,13.963,13.859,13.917,650000.0
2009-06-25 05:38:00,13.906,13.942,13.857,13.924,400000.0
2009-06-25 05:39:00,13.929,13.929,13.79,13.928,600000.0
2009-06-25 05:40:00,13.898,13.958,13.81,13.93,550000.0
2009-06-25 05:41:00,13.962,13.962,13.843,13.921,500000.0
2009-06-25 05:42:00,13.861,13.952,13.811,13.852,650000.0
2009-06-25 05:43:00,13.892,13.924,13.856,13.923,300000.0
2009-06-25 05:44:00,13.842,13.896,13.803,13.873,400000.0
2009-06-25 05:45:00,13.903,13.935,13.84,13.885,500000.0
2009-06-25 05:46:00,13.935,13.959,13.854,13.911,550000.0
2009-06-25 05:47:00,13.901,13.931,13.843,13.899,500000.0
2009-06-25 05:48:00,13.947,13.958,13.844,13.87,400000.0
2009-06-25 05:49:00,13.844,14.003,13.844,13.955,1100000.0
2009-06-25 05:50:00,13.861,13.933,13.861,13.925,150000.0
2009-06-25 05:51:00,13.915,13.915,13.881,13.881,100000.0
2009-06-25 05:52:00,13.939,13.939,13.857,13.879,250000.0
2009-06-25 05:53:00,13.911,13.911,13.835,13.835,250000.0
2009-06-25 05:54:00,13.824,13.936,13.812,13.908,250000.0
2009-06-25 05:55:00,13.946,13.946,13.918,13.918,100000.0
2009-06-25 05:57:00,13.822,13.86,13.784,13.86,350000.0
2009-06-25 05:58:00,13.834,13.962,13.834,13.934,550000.0
2009-06-25 06:00:00,13.914,13.914,13.777,13.777,700000.0
2009-06-25 06:02:00,13.859,13.9,13.802,13.802,200000.0
2009-06-25 06:05:00,13.889,13.93,13.79,13.917,250000.0
2009-06-25 06:06:00,13.94,13.94,13.94,13.94,300000.0
2009-06-25 06:07:00,13.82,13.91,13.793,13.83,300000.0
2009-06-25 06:08:00,13.845,13.934,13.8,13.8,350000.0
2009-06-25 06:09:00,13.903,13.944,13.818,13.922,900000.0
2009-06-25 06:10:00,13.892,13.892,13.778,13.864,250000.0
2009-06-25 06:11:00,13.854,13.955,13.854,13.952,350000.0
2009-06-25 06:12:00,13.83,13.933,13.812,13.858,500000.0
2009-06-25 06:13:00,13.851,13.946,13.84,13.918,250000.0
2009-06-25 06:18:00,13.825,13.931,13.818,13.931,550000.0
2009-06-25 06:19:00,13.937,13.937,13.809,13.824,750000.0
2009-06-25 06:20:00,13.818,13.889,13.805,13.889,200000.0
2009-06-25 06:21:00,13.85,13.898,13.813,13.898,200000.0
2009-06-25 06:22:00,13.877,13.905,13.877,13.905,100000.0
2009-06-25 06:23:00,13.881,13.942,13.863,13.919,300000.0
2009-06-25 06:24:00,13.898,13.898,13.898,13.898,50000.0
2009-06-25 06:25:00,13.943,13.943,13.812,13.812,100000.0
2009-06-25 06:26:00,13.894,13.894,13.894,13.894,50000.0
2009-06-25 06:27:00,13.954,13.954,13.867,13.936,350000.0
2009-06-25 06:28:00,13.828,13.964,13.828,13.875,550000.0
2009-06-25 06:29:00,13.789,13.894,13.789,13.894,400000.0
2009-06-25 06:30:00,13.89,13.911,13.798,13.896,500000.0
2009-06-25 06:31:00,13.928,13.928,13.778,13.837,450000.0
2009-06-25 06:32:00,13.852,13.921,13.811,13.921,350000.0
2009-06-25 06:33:00,13.823,13.931,13.805,13.839,400000.0
2009-06-25 06:34:00,13.95,13.95,13.93,13.94,400000.0
2009-06-25 06:35:00,13.933,13.933,13.806,13.872,400000.0
2009-06-25 06:36:00,13.905,13.953,13.855,13.855,400000.0
2009-06-25 06:37:00,13.87,13.902,13.797,13.902,400000.0
2009-06-25 06:38:00,13.861,13.967,13.835,13.934,300000.0
2009-06-25 06:39:00,13.857,14.003,13.845,13.941,850000.0
2009-06-25 06:40:00,13.786,13.87,13.786,13.835,200000.0
2009-06-25 06:41:00,13.908,13.92,13.856,13.856,300000.0
2009-06-25 06:42:00,13.909,13.909,13.805,13.907,350000.0
2009-06-25 06:43:00,13.874,13.906,13.775,13.85,500000.0
2009-06-25 06:44:00,13.872,13.952,13.872,13.946,350000.0
2009-06-25 06:45:00,13.914,13.944,13.809,13.892,400000.0
2009-06-25 06:46:00,13.893,13.933,13.831,13.854,500000.0
2009-06-25 06:47:00,13.905,13.94,13.818,13.907,350000.0
2009-06-25 06:48:00,13.834,13.92,13.83,13.888,350000.0
2009-06-25 06:49:00,13.935,13.969,13.835,13.922,650000.0
2009-06-25 06:50:00,13.893,13.966,13.847,13.85,550000.0
2009-06-25 06:51:00,13.921,13.923,13.921,13.923,100000.0
2009-06-25 06:52:00,13.97,13.97,13.97,13.97,500000.0
2009-06-25 06:53:00,13.911,13.911,13.795,13.821,500000.0
2009-06-25 06:54:00,13.916,13.964,13.836,13.927,450000.0
2009-06-25 06:55:00,13.921,13.95,13.867,13.925,250000.0
2009-06-25 06:56:00,13.81,13.91,13.81,13.91,400000.0
2009-06-25 06:57:00,13.829,13.955,13.829,13.929,550000.0
2009-06-25 06:58:00,13.913,13.941,13.817,13.817,350000.0
2009-06-25 06:59:00,13.886,14.005,13.839,13.935,600000.0
2009-06-25 07:00:00,13.884,13.948,13.854,13.948,350000.0
2009-06-25 07:01:00,13.876,13.916,13.876,13.916,100000.0
2009-06-25 07:02:00,13.82,13.958,13.82,13.857,350000.0
2009-06-25 07:03:00,13.926,13.96,13.83,13.909,400000.0
2009-06-25 07:04:00,13.886,13.886,13.861,13.861,100000.0
2009-06-25 07:05:00,13.948,13.948,13.833,13.902,350000.0
2009-06-25 07:06:00,13.821,13.969,13.816,13.906,450000.0
2009-06-25 07:07:00,13.815,13.922,13.815,13.835,350000.0
2009-06-25 07:08:00,13.918,13.948,13.824,13.916,350000.0
2009-06-25 07:09:00,13.934,13.935,13.829,13.829,500000.0
2009-06-25 07:10:00,13.854,13.921,13.826,13.921,350000.0
2009-06-25 07:11:00,13.849,13.94,13.796,13.94,500000.0
2009-06-25 07:12:00,13.931,13.931,13.782,13.79,400000.0
2009-06-25 07:13:00,13.94,13.94,13.94,13.94,350000.0
2009-06-25 07:14:00,13.907,13.907,13.843,13.902,350000.0
2009-06-25 07:15:00,13.844,13.907,13.828,13.902,350000.0
2009-06-25 07:16:00,13.806,13.892,13.787,13.801,500000.0
2009-06-25 07:17:00,13.943,13.943,13.854,13.858,250000.0
2009-06-25 07:18:00,13.954,13.954,13.818,13.903,400000.0
2009-06-25 07:19:00,13.851,13.982,13.851,13.912,550000.0
2009-06-25 07:20:00,13.939,13.939,13.831,13.831,100000.0
2009-06-25 07:21:00,13.881,13.947,13.828,13.828,300000.0
2009-06-25 07:22:00,13.949,13.953,13.808,13.837,550000.0
2009-06-25 07:23:00,13.909,13.963,13.858,13.859,300000.0
2009-06-25 07:24:00,13.95,13.95,13.95,13.95,350000.0
2009-06-25 07:25:00,13.884,13.902,13.831,13.902,350000.0
2009-06-25 07:27:00,13.938,13.941,13.803,13.803,350000.0
2009-06-25 07:28:00,13.923,13.943,13.81,13.87,350000.0
2009-06-25 07:29:00,13.96,13.96,13.96,13.96,250000.0
2009-06-25 07:30:00,13.924,13.947,13.814,13.814,250000.0
2009-06-25 07:31:00,13.814,13.944,13.808,13.919,350000.0
2009-06-25 07:32:00,13.916,13.931,13.814,13.923,400000.0
2009-06-25 07:33:00,13.932,13.932,13.782,13.782,350000.0
2009-06-25 07:34:00,13.812,13.919,13.785,13.791,350000.0
2009-06-25 07:35:00,13.91,13.91,13.804,13.904,400000.0
2009-06-25 07:36:00,13.892,13.927,13.801,13.888,400000.0
2009-06-25 07:37:00,13.827,13.939,13.827,13.9,400000.0
2009-06-25 07:38:00,13.805,13.938,13.805,13.856,450000.0
2009-06-25 07:39:00,13.896,13.937,13.813,13.93,400000.0
2009-06-25 07:40:00,13.847,13.931,13.799,13.868,550000.0
2009-06-25 07:41:00,13.94,13.94,13.824,13.904,350000.0
2009-06-25 07:42:00,13.826,13.929,13.807,13.898,500000.0
2009-06-25 07:43:00,13.876,13.908,13.848,13.908,400000.0
2009-06-25 07:44:00,13.927,13.927,13.784,13.839,350000.0
2009-06-25 07:45:00,13.932,13.932,13.778,13.844,500000.0
2009-06-25 07:46:00,13.9,13.928,13.807,13.849,350000.0
2009-06-25 07:47:00,13.859,13.969,13.857,13.919,400000.0
2009-06-25 07:49:00,13.922,13.941,13.81,13.916,550000.0
2009-06-25 07:50:00,13.948,13.951,13.844,13.872,400000.0
2009-06-25 07:51:00,13.918,13.974,13.851,13.967,300000.0
2009-06-25 07:52:00,13.903,13.961,13.837,13.877,500000.0
2009-06-25 07:53:00,13.918,13.918,13.803,13.803,350000.0
2009-06-25 07:54:00,13.826,13.955,13.826,13.864,350000.0
2009-06-25 07:55:00,13.962,14.005,13.884,13.89,400000.0
2009-06-25 07:56:00,13.874,13.924,13.865,13.886,300000.0
2009-06-25 07:57:00,13.933,13.943,13.83,13.862,400000.0
2009-06-25 07:58:00,13.94,13.94,13.94,13.94,400000.0
2009-06-25 07:59:00,13.916,13.929,13.809,13.929,400000.0
2009-06-25 08:00:00,13.78,13.946,13.78,13.889,350000.0
2009-06-25 08:01:00,13.804,13.901,13.776,13.886,550000.0
2009-06-25 08:03:00,13.9,13.948,13.805,13.856,500000.0
2009-06-25 08:04:00,13.902,13.902,13.807,13.815,350000.0
2009-06-25 08:05:00,13.915,13.942,13.799,13.83,350000.0
2009-06-25 08:06:00,13.887,13.932,13.887,13.932,400000.0
2009-06-25 08:07:00,13.926,13.926,13.801,13.829,350000.0
2009-06-25 08:08:00,13.862,13.961,13.82,13.929,400000.0
2009-06-25 08:09:00,13.842,13.936,13.842,13.929,550000.0
2009-06-25 08:10:00,13.892,13.932,13.796,13.846,400000.0
2009-06-25 08:11:00,13.908,13.941,13.868,13.898,400000.0
2009-06-25 08:12:00,13.892,13.925,13.831,13.831,350000.0
2009-06-25 08:13:00,13.885,13.938,13.842,13.842,350000.0
2009-06-25 08:14:00,13.874,13.882,13.805,13.805,500000.0
2009-06-25 08:15:00,13.826,13.928,13.826,13.901,400000.0
2009-06-25 08:16:00,13.911,13.964,13.822,13.862,500000.0
2009-06-25 08:17:00,13.916,13.916,13.763,13.89,550000.0
2009-06-25 08:18:00,13.911,13.926,13.827,13.827,400000.0
2009-06-25 08:19:00,13.945,13.962,13.846,13.858,550000.0
2009-06-25 08:20:00,13.807,13.92,13.785,13.92,400000.0
2009-06-25 08:21:00,13.921,13.935,13.818,13.913,400000.0
2009-06-25 08:22:00,13.929,13.96,13.835,13.879,350000.0
2009-06-25 08:23:00,13.849,13.93,13.806,13.9,350000.0
2009-06-25 08:24:00,13.937,13.955,13.818,13.914,550000.0
2009-06-25 08:25:00,13.822,13.903,13.802,13.903,400000.0
2009-06-25 08:26:00,13.9,13.905,13.781,13.854,350000.0
2009-06-25 08:27:00,13.921,13.937,13.813,13.937,350000.0
2009-06-25 08:28:00,13.945,13.953,13.868,13.9,400000.0
2009-06-25 08:29:00,13.904,13.938,13.8,13.936,350000.0
2009-06-25 08:30:00,13.807,13.92,13.797,13.92,500000.0
2009-06-25 08:31:00,13.907,13.934,13.864,13.876,350000.0
2009-06-25 08:32:00,13.802,13.904,13.802,13.862,350000.0
2009-06-25 08:33:00,13.828,13.938,13.807,13.865,450000.0
2009-06-25 08:34:00,13.802,13.955,13.802,13.859,550000.0
2009-06-25 08:35:00,13.916,13.972,13.84,13.84,550000.0
2009-06-25 08:36:00,13.895,13.957,13.819,13.819,400000.0
2009-06-25 08:37:00,13.915,13.946,13.839,13.931,400000.0
2009-06-25 08:38:00,13.837,13.977,13.837,13.919,550000.0
2009-06-25 08:39:00,13.927,13.968,13.839,13.839,400000.0
2009-06-25 08:40:00,13.936,13.936,13.809,13.916,350000.0
2009-06-25 08:41:00,13.89,13.91,13.756,13.884,550000.0
2009-06-25 08:42:00,13.901,13.941,13.81,13.901,350000.0
2009-06-25 08:43:00,13.833,13.957,13.833,13.919,350000.0
2009-06-25 08:44:00,13.908,13.948,13.84,13.88,400000.0
2009-06-25 08:45:00,13.957,13.957,13.868,13.883,350000.0
2009-06-25 08:46:00,13.96,13.96,13.849,13.926,350000.0
2009-06-25 08:47:00,13.97,13.97,13.887,13.928,350000.0
2009-06-25 08:48:00,13.894,13.972,13.89,13.918,300000.0
2009-06-25 08:49:00,13.898,13.977,13.88,13.975,350000.0
2009-06-25 08:50:00,13.874,13.975,13.836,13.859,550000.0
2009-06-25 08:51:00,13.867,13.951,13.834,13.916,350000.0
2009-06-25 08:52:00,13.918,13.978,13.878,13.966,550000.0
2009-06-25 08:53:00,13.868,13.926,13.82,13.824,350000.0
2009-06-25 08:54:00,13.954,13.954,13.824,13.865,400000.0
2009-06-25 08:55:00,13.897,13.941,13.897,13.928,350000.0
2009-06-25 08:56:00,13.858,13.93,13.84,13.906,400000.0
2009-06-25 08:57:00,13.892,13.955,13.892,13.955,350000.0
2009-06-25 08:58:00,13.845,13.916,13.805,13.852,550000.0
2009-06-25 08:59:00,13.873,13.952,13.794,13.952,450000.0
2009-06-25 09:00:00,13.934,13.952,13.835,13.888,1500000.0
2009-06-25 09:01:00,13.921,13.928,13.845,13.908,1250000.0
2009-06-25 09:02:00,13.85,13.904,13.803,13.815,400000.0
2009-06-25 09:03:00,13.913,13.969,13.846,13.925,1300000.0
2009-06-25 09:04:00,13.909,13.952,13.862,13.952,450000.0
2009-06-25 09:05:00,13.888,13.941,13.852,13.905,1800000.0
2009-06-25 09:06:00,13.91,13.915,13.844,13.901,1250000.0
2009-06-25 09:07:00,13.897,13.931,13.809,13.906,500000.0
2009-06-25 09:08:00,13.905,13.974,13.857,13.908,550000.0
2009-06-25 09:09:00,13.865,13.936,13.846,13.855,500000.0
2009-06-25 09:10:00,13.875,13.923,13.78,13.856,450000.0
2009-06-25 09:11:00,13.902,13.938,13.855,13.901,1900000.0
2009-06-25 09:12:00,13.955,13.955,13.817,13.889,550000.0
2009-06-25 09:13:00,13.88,13.938,13.81,13.89,1450000.0
2009-06-25 09:14:00,13.894,13.934,13.811,13.865,350000.0
2009-06-25 09:15:00,13.874,13.898,13.803,13.86,400000.0
2009-06-25 09:16:00,13.965,13.967,13.823,13.89,1500000.0
2009-06-25 09:17:00,13.858,13.881,13.808,13.873,1500000.0
2009-06-25 09:18:00,13.874,13.905,13.817,13.836,1650000.0
2009-06-25 09:19:00,13.847,13.926,13.824,13.87,1800000.0
2009-06-25 09:20:00,13.835,13.885,13.783,13.866,350000.0
2009-06-25 09:21:00,13.92,13.92,13.92,13.92,400000.0
2009-06-25 09:22:00,13.896,13.896,13.795,13.817,400000.0
2009-06-25 09:23:00,13.897,13.904,13.778,13.875,350000.0
2009-06-25 09:24:00,13.815,13.855,13.74,13.791,1500000.0
2009-06-25 09:25:00,13.816,13.928,13.816,13.9,400000.0
2009-06-25 09:26:00,13.824,13.865,13.78,13.865,350000.0
2009-06-25 09:27:00,13.843,13.916,13.805,13.858,400000.0
2009-06-25 09:28:00,13.795,13.886,13.776,13.792,1550000.0
2009-06-25 09:29:00,13.77,13.855,13.698,13.739,1400000.0
2009-06-25 09:30:00,13.739,13.879,13.739,13.787,450000.0
2009-06-25 09:31:00,13.806,13.828,13.762,13.828,300000.0
2009-06-25 09:32:00,13.747,13.758,13.719,13.751,350000.0
2009-06-25 09:33:00,13.784,13.811,13.729,13.729,400000.0
2009-06-25 09:34:00,13.719,13.897,13.682,13.747,1950000.0
2009-06-25 09:35:00,13.761,13.913,13.761,13.85,1450000.0
2009-06-25 09:36:00,13.738,13.839,13.731,13.742,1600000.0
2009-06-25 09:37:00,13.775,13.832,13.722,13.785,550000.0
2009-06-25 09:38:00,13.771,13.837,13.752,13.782,500000.0
2009-06-25 09:39:00,13.788,13.825,13.724,13.724,550000.0
2009-06-25 09:40:00,13.755,13.883,13.755,13.842,400000.0
2009-06-25 09:41:00,13.776,13.919,13.776,13.823,550000.0
2009-06-25 09:42:00,13.847,13.851,13.754,13.834,350000.0
2009-06-25 09:43:00,13.81,13.845,13.744,13.804,400000.0
2009-06-25 09:44:00,13.766,13.807,13.766,13.807,300000.0
2009-06-25 09:45:00,13.884,13.884,13.754,13.795,450000.0
2009-06-25 09:46:00,13.87,13.896,13.779,13.896,400000.0
2009-06-25 09:47:00,13.819,13.897,13.816,13.816,350000.0
2009-06-25 09:48:00,13.786,13.925,13.786,13.829,400000.0
2009-06-25 09:49:00,13.857,13.862,13.726,13.788,400000.0
2009-06-25 09:50:00,13.776,13.891,13.763,13.877,800000.0
2009-06-25 09:51:00,13.904,13.904,13.773,13.773,400000.0
2009-06-25 09:52:00,13.866,13.896,13.766,13.868,400000.0
2009-06-25 09:53:00,13.821,13.91,13.77,13.868,450000.0
2009-06-25 09:54:00,13.879,13.88,13.739,13.854,750000.0
2009-06-25 09:55:00,13.885,13.894,13.754,13.852,450000.0
2009-06-25 09:56:00,13.861,13.893,13.758,13.847,550000.0
2009-06-25 09:57:00,13.849,13.855,13.79,13.855,350000.0
2009-06-25 09:58:00,13.79,13.895,13.753,13.773,400000.0
2009-06-25 09:59:00,13.892,13.893,13.758,13.818,450000.0
2009-06-25 10:00:00,13.79,13.863,13.757,13.863,600000.0
2009-06-25 10:01:00,13.848,13.939,13.806,13.921,400000.0
2009-06-25 10:02:00,13.903,13.909,13.787,13.834,400000.0
2009-06-25 10:03:00,13.845,13.937,13.803,13.827,500000.0
2009-06-25 10:04:00,13.815,13.891,13.755,13.835,550000.0
2009-06-25 10:05:00,13.839,13.89,13.799,13.817,350000.0
2009-06-25 10:06:00,13.883,13.883,13.757,13.816,550000.0
2009-06-25 10:07:00,13.854,13.899,13.759,13.899,450000.0
2009-06-25 10:08:00,13.882,13.893,13.798,13.837,550000.0
2009-06-25 10:09:00,13.834,13.938,13.829,13.879,500000.0
2009-06-25 10:10:00,13.885,13.921,13.79,13.79,650000.0
2009-06-25 10:11:00,13.926,13.941,13.822,13.822,450000.0
2009-06-25 10:12:00,13.789,13.919,13.782,13.826,400000.0
2009-06-25 10:13:00,13.806,13.881,13.783,13.845,350000.0
2009-06-25 10:14:00,13.849,13.951,13.83,13.855,550000.0
2009-06-25 10:15:00,13.78,13.958,13.78,13.88,650000.0
2009-06-25 10:16:00,13.898,13.937,13.792,13.937,450000.0
2009-06-25 10:17:00,13.894,13.953,13.847,13.934,400000.0
2009-06-25 10:18:00,13.927,13.952,13.83,13.952,750000.0
2009-06-25 10:19:00,13.918,13.918,13.798,13.888,550000.0
2009-06-25 10:20:00,13.931,13.932,13.803,13.896,600000.0
2009-06-25 10:21:00,13.8,13.934,13.8,13.902,500000.0
2009-06-25 10:22:00,13.858,13.932,13.811,13.886,350000.0
2009-06-25 10:23:00,13.917,13.917,13.823,13.823,350000.0
2009-06-25 10:24:00,13.877,13.956,13.804,13.933,500000.0
2009-06-25 10:25:00,13.852,13.939,13.804,13.864,400000.0
2009-06-25 10:26:00,13.947,13.947,13.788,13.935,350000.0
2009-06-25 10:27:00,13.937,13.937,13.818,13.905,250000.0
2009-06-25 10:28:00,13.886,13.934,13.807,13.872,600000.0
2009-06-25 10:29:00,13.883,13.908,13.79,13.824,450000.0
2009-06-25 10:30:00,13.924,13.924,13.838,13.841,400000.0
2009-06-25 10:31:00,13.882,13.932,13.785,13.797,350000.0
2009-06-25 10:32:00,13.881,13.92,13.794,13.92,650000.0
2009-06-25 10:33:00,13.892,13.935,13.815,13.822,450000.0
2009-06-25 10:34:00,13.897,13.955,13.818,13.944,450000.0
2009-06-25 10:35:00,13.879,13.97,13.84,13.841,550000.0
2009-06-25 10:36:00,13.791,13.898,13.791,13.869,400000.0
2009-06-25 10:37:00,13.814,13.928,13.793,13.842,450000.0
2009-06-25 10:38:00,13.828,13.917,13.756,13.917,350000.0
2009-06-25 10:39:00,13.797,13.911,13.779,13.911,350000.0
2009-06-25 10:40:00,13.854,13.968,13.831,13.9,550000.0
2009-06-25 10:41:00,13.927,13.948,13.809,13.845,400000.0
2009-06-25 10:42:00,13.843,13.906,13.791,13.854,400000.0
2009-06-25 10:43:00,13.823,13.874,13.771,13.844,500000.0
2009-06-25 10:44:00,13.946,13.972,13.842,13.842,350000.0
2009-06-25 10:45:00,13.791,13.913,13.791,13.837,350000.0
2009-06-25 10:46:00,13.776,13.907,13.763,13.787,600000.0
2009-06-25 10:47:00,13.886,13.928,13.823,13.823,400000.0
2009-06-25 10:48:00,13.782,13.934,13.782,13.883,400000.0
2009-06-25 10:49:00,13.884,13.919,13.837,13.912,400000.0
2009-06-25 10:50:00,13.892,13.91,13.759,13.893,450000.0
2009-06-25 10:51:00,13.844,13.94,13.816,13.927,350000.0
2009-06-25 10:52:00,13.79,13.889,13.765,13.821,550000.0
2009-06-25 10:53:00,13.894,13.936,13.812,13.896,400000.0
2009-06-25 10:54:00,13.844,13.938,13.803,13.84,600000.0
2009-06-25 10:55:00,13.781,13.89,13.732,13.884,400000.0
2009-06-25 10:56:00,13.882,13.901,13.786,13.901,400000.0
2009-06-25 10:57:00,13.868,13.92,13.829,13.829,400000.0
2009-06-25 10:58:00,13.879,13.904,13.774,13.904,400000.0
2009-06-25 10:59:00,13.914,13.93,13.795,13.845,350000.0
2009-06-25 11:00:00,13.837,13.936,13.832,13.844,400000.0
2009-06-25 11:01:00,13.776,13.908,13.75,13.799,450000.0
2009-06-25 11:02:00,13.883,13.915,13.795,13.891,850000.0
2009-06-25 11:03:00,13.814,13.898,13.777,13.819,400000.0
2009-06-25 11:04:00,13.908,13.911,13.738,13.911,500000.0
2009-06-25 11:05:00,13.871,13.904,13.777,13.882,400000.0
2009-06-25 11:06:00,13.796,13.887,13.776,13.86,450000.0
2009-06-25 11:07:00,13.928,13.951,13.824,13.824,350000.0
2009-06-25 11:08:00,13.788,13.909,13.741,13.86,500000.0
2009-06-25 11:09:00,13.903,13.926,13.82,13.82,350000.0
2009-06-25 11:10:00,13.801,13.926,13.801,13.883,450000.0
2009-06-25 11:11:00,13.899,13.933,13.809,13.887,450000.0
2009-06-25 11:12:00,13.823,13.926,13.791,13.813,600000.0
2009-06-25 11:13:00,13.878,13.921,13.827,13.838,500000.0
2009-06-25 11:14:00,13.903,13.92,13.795,13.816,350000.0
2009-06-25 11:15:00,13.837,13.884,13.777,13.867,400000.0
2009-06-25 11:16:00,13.882,13.92,13.788,13.788,400000.0
2009-06-25 11:17:00,13.909,13.94,13.763,13.872,700000.0
2009-06-25 11:18:00,13.89,13.91,13.779,13.82,400000.0
2009-06-25 11:19:00,13.844,13.907,13.812,13.829,450000.0
2009-06-25 11:20:00,13.912,13.927,13.834,13.927,500000.0
2009-06-25 11:21:00,13.895,13.938,13.784,13.784,450000.0
2009-06-25 11:22:00,13.822,13.889,13.767,13.859,500000.0
2009-06-25 11:23:00,13.886,13.899,13.792,13.792,400000.0
2009-06-25 11:24:00,13.779,13.835,13.768,13.787,400000.0
2009-06-25 11:25:00,13.91,13.91,13.9,13.9,450000.0
2009-06-25 11:26:00,13.867,13.867,13.741,13.864,450000.0
2009-06-25 11:27:00,13.9,13.901,13.764,13.875,450000.0
2009-06-25 11:28:00,13.901,13.911,13.758,13.758,350000.0
2009-06-25 11:29:00,13.793,13.896,13.763,13.891,600000.0
2009-06-25 11:30:00,13.804,13.902,13.775,13.817,400000.0
2009-06-25 11:31:00,13.845,13.846,13.721,13.846,550000.0
2009-06-25 11:32:00,13.887,13.887,13.775,13.842,650000.0
2009-06-25 11:33:00,13.896,13.906,13.817,13.842,400000.0
2009-06-25 11:34:00,13.873,13.893,13.795,13.825,350000.0
2009-06-25 11:35:00,13.873,13.873,13.783,13.854,400000.0
2009-06-25 11:36:00,13.911,13.911,13.759,13.857,500000.0
2009-06-25 11:37:00,13.837,13.895,13.795,13.862,450000.0
2009-06-25 11:38:00,13.91,13.91,13.758,13.787,400000.0
2009-06-25 11:39:00,13.864,13.874,13.748,13.864,550000.0
2009-06-25 11:40:00,13.873,13.879,13.775,13.775,500000.0
2009-06-25 11:41:00,13.827,13.863,13.715,13.848,400000.0
2009-06-25 11:42:00,13.744,13.854,13.728,13.82,350000.0
2009-06-25 11:43:00,13.837,13.912,13.773,13.808,550000.0
2009-06-25 11:44:00,13.843,13.864,13.734,13.822,400000.0
2009-06-25 11:45:00,13.707,13.83,13.707,13.736,400000.0
2009-06-25 11:46:00,13.796,13.847,13.72,13.821,450000.0
2009-06-25 11:47:00,13.793,13.879,13.761,13.834,600000.0
2009-06-25 11:48:00,13.834,13.854,13.731,13.773,450000.0
2009-06-25 11:49:00,13.773,13.931,13.773,13.891,350000.0
2009-06-25 11:50:00,13.867,13.867,13.736,13.746,350000.0
2009-06-25 11:51:00,13.814,13.894,13.744,13.744,450000.0
2009-06-25 11:52:00,13.766,13.879,13.731,13.768,350000.0
2009-06-25 11:53:00,13.763,13.862,13.76,13.76,500000.0
2009-06-25 11:55:00,13.86,13.902,13.769,13.865,500000.0
2009-06-25 11:56:00,13.894,13.894,13.772,13.885,550000.0
2009-06-25 11:57:00,13.863,13.863,13.755,13.848,450000.0
2009-06-25 11:58:00,13.859,13.868,13.764,13.827,450000.0
2009-06-25 11:59:00,13.843,13.847,13.712,13.712,550000.0
2009-06-25 12:00:00,13.764,13.857,13.741,13.857,450000.0
2009-06-25 12:01:00,13.83,13.847,13.714,13.745,350000.0
2009-06-25 12:02:00,13.769,13.839,13.696,13.696,350000.0
2009-06-25 12:03:00,13.7,13.849,13.7,13.849,450000.0
2009-06-25 12:04:00,13.732,13.835,13.704,13.794,350000.0
2009-06-25 12:05:00,13.831,13.839,13.713,13.811,450000.0
2009-06-25 12:06:00,13.75,13.857,13.714,13.857,400000.0
2009-06-25 12:07:00,13.73,13.866,13.724,13.726,350000.0
2009-06-25 12:08:00,13.855,13.855,13.74,13.746,500000.0
2009-06-25 12:09:00,13.773,13.876,13.75,13.863,550000.0
2009-06-25 12:10:00,13.845,13.845,13.776,13.825,350000.0
2009-06-25 12:11:00,13.755,13.821,13.729,13.733,350000.0
2009-06-25 12:12:00,13.716,13.822,13.673,13.8,550000.0
2009-06-25 12:13:00,13.865,13.897,13.787,13.872,350000.0
2009-06-25 12:14:00,13.786,13.868,13.745,13.768,450000.0
2009-06-25 12:15:00,13.843,13.863,13.76,13.847,350000.0
2009-06-25 12:16:00,13.794,13.845,13.728,13.739,450000.0
2009-06-25 12:17:00,13.792,13.877,13.749,13.797,550000.0
2009-06-25 12:18:00,13.872,13.88,13.741,13.828,350000.0
2009-06-25 12:19:00,13.795,13.852,13.735,13.735,550000.0
2009-06-25 12:20:00,13.879,13.891,13.808,13.808,350000.0
2009-06-25 12:21:00,13.745,13.868,13.745,13.821,400000.0
2009-06-25 12:22:00,13.733,13.866,13.73,13.756,400000.0
2009-06-25 12:23:00,13.868,13.868,13.732,13.814,550000.0
2009-06-25 12:24:00,13.791,13.865,13.714,13.832,500000.0
2009-06-25 12:25:00,13.85,13.861,13.776,13.776,450000.0
2009-06-25 12:26:00,13.833,13.859,13.782,13.801,350000.0
2009-06-25 12:27:00,13.872,13.872,13.748,13.798,350000.0
2009-06-25 12:28:00,13.731,13.843,13.725,13.746,350000.0
2009-06-25 12:29:00,13.811,13.88,13.755,13.794,400000.0
2009-06-25 12:30:00,13.792,13.872,13.762,13.872,400000.0
2009-06-25 12:31:00,13.811,13.844,13.783,13.821,350000.0
2009-06-25 12:32:00,13.715,13.824,13.704,13.819,450000.0
2009-06-25 12:33:00,13.736,13.86,13.736,13.84,450000.0
2009-06-25 12:34:00,13.879,13.892,13.766,13.892,500000.0
2009-06-25 12:35:00,13.785,13.88,13.769,13.805,600000.0
2009-06-25 12:36:00,13.808,13.841,13.726,13.769,450000.0
2009-06-25 12:37:00,13.803,13.863,13.735,13.858,400000.0
2009-06-25 12:38:00,13.902,13.928,13.769,13.81,750000.0
2009-06-25 12:39:00,13.712,13.814,13.697,13.814,650000.0
2009-06-25 12:40:00,13.736,13.879,13.736,13.781,450000.0
2009-06-25 12:41:00,13.87,13.87,13.753,13.8,550000.0
2009-06-25 12:42:00,13.869,13.885,13.761,13.853,500000.0
2009-06-25 12:43:00,13.859,13.881,13.742,13.742,350000.0
2009-06-25 12:44:00,13.775,13.863,13.72,13.863,400000.0
2009-06-25 12:45:00,13.758,13.891,13.758,13.776,400000.0
2009-06-25 12:47:00,13.793,13.83,13.748,13.817,350000.0
2009-06-25 12:48:00,13.718,13.83,13.705,13.83,400000.0
2009-06-25 12:49:00,13.835,13.85,13.732,13.732,450000.0
2009-06-25 12:50:00,13.851,13.851,13.695,13.749,350000.0
2009-06-25 12:51:00,13.818,13.818,13.703,13.714,400000.0
2009-06-25 12:52:00,13.793,13.816,13.666,13.704,350000.0
2009-06-25 12:53:00,13.719,13.829,13.7,13.829,400000.0
2009-06-25 12:54:00,13.77,13.836,13.717,13.816,400000.0
2009-06-25 12:55:00,13.822,13.831,13.706,13.768,400000.0
2009-06-25 12:56:00,13.848,13.848,13.724,13.834,450000.0
2009-06-25 12:57:00,13.796,13.885,13.762,13.829,400000.0
2009-06-25 12:58:00,13.728,13.846,13.702,13.846,400000.0
2009-06-25 12:59:00,13.789,13.886,13.736,13.807,350000.0
2009-06-25 13:00:00,13.854,13.854,13.74,13.784,550000.0
2009-06-25 13:01:00,13.761,13.83,13.714,13.816,550000.0
2009-06-25 13:02:00,13.757,13.885,13.713,13.77,450000.0
2009-06-25 13:03:00,13.833,13.847,13.726,13.823,350000.0
2009-06-25 13:04:00,13.819,13.84,13.738,13.775,450000.0
2009-06-25 13:05:00,13.773,13.855,13.717,13.822,400000.0
2009-06-25 13:06:00,13.779,13.802,13.724,13.724,500000.0
2009-06-25 13:07:00,13.818,13.856,13.717,13.819,400000.0
2009-06-25 13:08:00,13.793,13.83,13.726,13.83,350000.0
2009-06-25 13:09:00,13.73,13.835,13.696,13.717,550000.0
2009-06-25 13:10:00,13.709,13.851,13.686,13.851,500000.0
2009-06-25 13:11:00,13.842,13.865,13.77,13.83,400000.0
2009-06-25 13:12:00,13.835,13.887,13.763,13.841,350000.0
2009-06-25 13:13:00,13.858,13.858,13.703,13.849,400000.0
2009-06-25 13:14:00,13.792,13.897,13.765,13.855,400000.0
2009-06-25 13:15:00,13.815,13.815,13.704,13.735,450000.0
2009-06-25 13:16:00,13.872,13.883,13.744,13.828,500000.0
2009-06-25 13:17:00,13.762,13.867,13.721,13.782,450000.0
2009-06-25 13:18:00,13.865,13.865,13.757,13.799,350000.0
2009-06-25 13:19:00,13.748,13.867,13.748,13.77,700000.0
2009-06-25 13:20:00,13.76,13.866,13.712,13.788,800000.0
2009-06-25 13:21:00,13.795,13.842,13.731,13.838,400000.0
2009-06-25 13:22:00,13.738,13.924,13.738,13.791,550000.0
2009-06-25 13:23:00,13.854,13.88,13.76,13.785,450000.0
2009-06-25 13:24:00,13.857,13.9,13.792,13.877,350000.0
2009-06-25 13:25:00,13.755,13.873,13.732,13.844,450000.0
2009-06-25 13:26:00,13.792,13.884,13.776,13.778,350000.0
2009-06-25 13:27:00,13.76,13.886,13.76,13.779,500000.0
2009-06-25 13:28:00,13.868,13.901,13.774,13.831,350000.0
2009-06-25 13:29:00,13.842,13.896,13.763,13.872,650000.0
2009-06-25 13:30:00,13.888,13.888,13.79,13.88,450000.0
2009-06-25 13:31:00,13.936,13.936,13.833,13.899,400000.0
2009-06-25 13:32:00,13.901,13.901,13.787,13.82,450000.0
2009-06-25 13:33:00,13.871,13.947,13.825,13.889,350000.0
2009-06-25 13:34:00,13.83,13.979,13.83,13.962,700000.0
2009-06-25 13:35:00,13.936,14.004,13.851,13.874,550000.0
2009-06-25 13:36:00,13.855,13.938,13.83,13.938,650000.0
2009-06-25 13:37:00,13.942,14.0,13.889,13.945,350000.0
2009-06-25 13:38:00,13.933,13.952,13.805,13.805,400000.0
2009-06-25 13:39:00,13.851,13.953,13.845,13.864,600000.0
2009-06-25 13:40:00,13.877,13.98,13.877,13.98,400000.0
2009-06-25 13:41:00,13.87,14.017,13.87,13.944,400000.0
2009-06-25 13:42:00,13.877,13.943,13.848,13.848,350000.0
2009-06-25 13:43:00,13.973,13.973,13.818,13.882,750000.0
2009-06-25 13:44:00,13.853,13.976,13.853,13.976,450000.0
2009-06-25 13:45:00,13.863,13.947,13.825,13.92,350000.0
2009-06-25 13:46:00,13.941,13.941,13.808,13.862,400000.0
2009-06-25 13:47:00,13.827,14.004,13.827,13.863,550000.0
2009-06-25 13:48:00,13.861,13.922,13.861,13.914,200000.0
2009-06-25 13:49:00,13.89,13.952,13.843,13.843,350000.0
2009-06-25 13:50:00,13.857,13.951,13.777,13.812,550000.0
2009-06-25 13:51:00,13.847,13.956,13.828,13.956,350000.0
2009-06-25 13:52:00,13.921,13.929,13.858,13.858,400000.0
2009-06-25 13:53:00,13.87,13.958,13.855,13.869,500000.0
2009-06-25 13:54:00,13.899,14.008,13.861,13.948,400000.0
2009-06-25 13:55:00,13.951,13.951,13.829,13.943,350000.0
2009-06-25 13:56:00,13.878,13.947,13.862,13.906,500000.0
2009-06-25 13:57:00,13.958,13.977,13.847,13.904,400000.0
2009-06-25 13:58:00,13.941,13.941,13.78,13.801,750000.0
2009-06-25 13:59:00,13.962,13.962,13.844,13.893,350000.0
2009-06-25 14:00:00,13.866,13.963,13.841,13.921,600000.0
2009-06-25 14:01:00,13.947,13.947,13.862,13.943,400000.0
2009-06-25 14:02:00,13.926,13.926,13.803,13.912,350000.0
2009-06-25 14:03:00,13.844,13.922,13.842,13.916,350000.0
2009-06-25 14:04:00,13.822,13.956,13.808,13.956,400000.0
2009-06-25 14:05:00,13.89,13.961,13.89,13.945,400000.0
2009-06-25 14:06:00,13.973,13.993,13.87,13.87,450000.0
2009-06-25 14:07:00,13.931,13.95,13.823,13.95,350000.0
2009-06-25 14:08:00,13.873,13.965,13.83,13.934,400000.0
2009-06-25 14:09:00,13.921,13.921,13.77,13.827,400000.0
2009-06-25 14:10:00,13.86,13.945,13.8,13.945,400000.0
2009-06-25 14:11:00,13.947,13.983,13.854,13.954,500000.0
2009-06-25 14:12:00,13.958,13.958,13.857,13.937,350000.0
2009-06-25 14:13:00,13.927,14.011,13.866,13.958,450000.0
2009-06-25 14:14:00,13.868,13.98,13.866,13.93,550000.0
2009-06-25 14:15:00,13.906,13.921,13.819,13.871,350000.0
2009-06-25 14:16:00,13.929,13.958,13.861,13.884,400000.0
2009-06-25 14:17:00,13.894,13.968,13.842,13.91,400000.0
2009-06-25 14:18:00,13.89,13.928,13.832,13.884,400000.0
2009-06-25 14:19:00,13.83,13.973,13.824,13.968,700000.0
2009-06-25 14:20:00,13.943,13.969,13.849,13.931,500000.0
2009-06-25 14:21:00,13.951,13.951,13.831,13.847,400000.0
2009-06-25 14:22:00,13.9,13.9,13.801,13.9,400000.0
2009-06-25 14:23:00,13.91,13.969,13.838,13.878,450000.0
2009-06-25 14:24:00,13.912,13.942,13.844,13.911,400000.0
2009-06-25 14:25:00,13.837,13.895,13.816,13.881,450000.0
2009-06-25 14:26:00,13.894,13.935,13.807,13.899,500000.0
2009-06-25 14:27:00,13.898,13.915,13.816,13.851,400000.0
2009-06-25 14:28:00,13.923,13.923,13.792,13.821,450000.0
2009-06-25 14:29:00,13.834,13.901,13.807,13.894,550000.0
2009-06-25 14:30:00,13.804,13.927,13.767,13.92,550000.0
2009-06-25 14:31:00,13.93,13.93,13.807,13.854,400000.0
2009-06-25 14:32:00,13.895,13.926,13.822,13.889,350000.0
2009-06-25 14:33:00,13.883,13.998,13.849,13.859,650000.0
2009-06-25 14:34:00,13.958,13.958,13.863,13.925,350000.0
2009-06-25 14:35:00,13.917,13.93,13.8,13.921,350000.0
2009-06-25 14:36:00,13.928,13.928,13.825,13.867,400000.0
2009-06-25 14:37:00,13.761,13.892,13.743,13.892,450000.0
2009-06-25 14:38:00,13.92,13.938,13.81,13.844,500000.0
2009-06-25 14:39:00,13.844,13.864,13.763,13.806,500000.0
2009-06-25 14:40:00,13.844,13.93,13.813,13.894,550000.0
2009-06-25 14:41:00,13.922,13.922,13.776,13.868,450000.0
2009-06-25 14:42:00,13.874,13.878,13.739,13.775,500000.0
2009-06-25 14:43:00,13.863,13.863,13.75,13.852,350000.0
2009-06-25 14:44:00,13.847,13.899,13.768,13.788,350000.0
2009-06-25 14:45:00,13.854,13.854,13.791,13.797,400000.0
2009-06-25 14:46:00,13.863,13.863,13.737,13.794,450000.0
2009-06-25 14:47:00,13.857,13.859,13.764,13.859,550000.0
2009-06-25 14:48:00,13.856,13.877,13.785,13.785,400000.0
2009-06-25 14:49:00,13.86,13.9,13.785,13.842,400000.0
2009-06-25 14:50:00,13.833,13.924,13.795,13.824,500000.0
2009-06-25 14:51:00,13.844,13.922,13.834,13.915,350000.0
2009-06-25 14:52:00,13.865,13.926,13.809,13.825,500000.0
2009-06-25 14:53:00,13.888,13.921,13.779,13.921,450000.0
2009-06-25 14:54:00,13.904,13.904,13.753,13.786,550000.0
2009-06-25 14:55:00,13.884,13.904,13.808,13.866,450000.0
2009-06-25 14:56:00,13.895,13.922,13.788,13.89,600000.0
2009-06-25 14:57:00,13.829,13.919,13.788,13.821,400000.0
2009-06-25 14:58:00,13.832,13.917,13.801,13.895,450000.0
2009-06-25 14:59:00,13.928,13.928,13.855,13.928,350000.0
2009-06-25 15:00:00,13.804,13.911,13.787,13.911,350000.0
2009-06-25 15:01:00,13.934,13.934,13.814,13.891,450000.0
2009-06-25 15:02:00,13.878,13.908,13.818,13.908,350000.0
2009-06-25 15:03:00,13.931,13.943,13.843,13.943,350000.0
2009-06-25 15:04:00,13.889,13.934,13.823,13.83,500000.0
2009-06-25 15:05:00,13.896,13.961,13.885,13.961,550000.0
2009-06-25 15:06:00,13.911,13.948,13.848,13.889,400000.0
2009-06-25 15:07:00,13.92,13.958,13.828,13.874,500000.0
2009-06-25 15:08:00,13.924,13.959,13.844,13.844,350000.0
2009-06-25 15:09:00,13.841,13.913,13.788,13.86,450000.0
2009-06-25 15:10:00,13.892,13.986,13.851,13.97,400000.0
2009-06-25 15:11:00,13.835,13.952,13.835,13.941,450000.0
2009-06-25 15:12:00,13.925,13.962,13.828,13.844,500000.0
2009-06-25 15:13:00,13.866,13.906,13.839,13.839,400000.0
2009-06-25 15:14:00,13.892,13.945,13.802,13.898,400000.0
2009-06-25 15:15:00,13.853,13.964,13.827,13.84,500000.0
2009-06-25 15:16:00,13.927,13.961,13.813,13.833,400000.0
2009-06-25 15:17:00,13.881,13.914,13.823,13.849,550000.0
2009-06-25 15:18:00,13.9,13.959,13.812,13.959,400000.0
2009-06-25 15:19:00,13.886,13.948,13.83,13.941,350000.0
2009-06-25 15:20:00,13.81,13.922,13.792,13.792,550000.0
2009-06-25 15:21:00,13.919,13.949,13.867,13.867,400000.0
2009-06-25 15:22:00,13.955,13.955,13.908,13.946,400000.0
2009-06-25 15:23:00,13.904,13.904,13.836,13.9,350000.0
2009-06-25 15:24:00,13.893,13.976,13.803,13.933,500000.0
2009-06-25 15:25:00,13.828,13.931,13.828,13.918,350000.0
2009-06-25 15:26:00,13.933,13.988,13.879,13.973,550000.0
2009-06-25 15:27:00,13.925,13.936,13.851,13.894,400000.0
2009-06-25 15:28:00,13.887,13.984,13.887,13.984,400000.0
2009-06-25 15:29:00,13.925,13.977,13.824,13.888,500000.0
2009-06-25 15:30:00,13.97,13.975,13.866,13.866,350000.0
2009-06-25 15:31:00,13.862,13.965,13.862,13.872,550000.0
2009-06-25 15:32:00,13.953,13.981,13.868,13.949,350000.0
2009-06-25 15:33:00,13.884,13.956,13.828,13.956,400000.0
2009-06-25 15:34:00,13.875,13.986,13.875,13.956,350000.0
2009-06-25 15:35:00,13.934,13.934,13.809,13.891,600000.0
2009-06-25 15:36:00,13.854,13.95,13.842,13.87,650000.0
2009-06-25 15:37:00,13.83,13.96,13.83,13.894,550000.0
2009-06-25 15:38:00,13.837,13.984,13.837,13.934,600000.0
2009-06-25 15:39:00,13.926,13.966,13.837,13.837,550000.0
2009-06-25 15:40:00,13.854,13.938,13.815,13.903,500000.0
2009-06-25 15:41:00,13.85,13.961,13.85,13.851,500000.0
2009-06-25 15:42:00,13.926,13.97,13.851,13.862,400000.0
2009-06-25 15:43:00,13.863,13.948,13.863,13.884,500000.0
2009-06-25 15:44:00,13.884,13.969,13.884,13.9,400000.0
2009-06-25 15:45:00,13.977,13.977,13.852,13.899,350000.0
2009-06-25 15:46:00,13.909,13.952,13.799,13.952,400000.0
2009-06-25 15:47:00,13.842,13.968,13.826,13.826,350000.0
2009-06-25 15:48:00,13.854,13.956,13.833,13.863,550000.0
2009-06-25 15:49:00,13.89,13.951,13.849,13.919,400000.0
2009-06-25 15:50:00,13.909,13.949,13.834,13.834,500000.0
2009-06-25 15:51:00,13.925,13.952,13.86,13.865,550000.0
2009-06-25 15:52:00,13.93,13.944,13.804,13.87,450000.0
2009-06-25 15:53:00,13.913,13.936,13.82,13.866,500000.0
2009-06-25 15:54:00,13.828,13.947,13.828,13.919,350000.0
2009-06-25 15:55:00,13.838,13.922,13.817,13.859,400000.0
2009-06-25 15:56:00,13.831,13.934,13.811,13.869,500000.0
2009-06-25 15:57:00,13.868,13.952,13.824,13.939,500000.0
2009-06-25 15:58:00,13.823,13.949,13.82,13.898,750000.0
2009-06-25 15:59:00,13.967,13.969,13.881,13.95,550000.0
2009-06-25 16:00:00,13.812,13.928,13.812,13.824,350000.0
2009-06-25 16:01:00,13.968,13.968,13.841,13.849,350000.0
2009-06-25 16:02:00,13.839,13.95,13.805,13.894,550000.0
2009-06-25 16:03:00,13.935,13.971,13.832,13.87,450000.0
2009-06-25 16:04:00,13.969,13.969,13.85,13.91,350000.0
2009-06-25 16:05:00,13.859,13.951,13.796,13.951,400000.0
2009-06-25 16:06:00,13.949,13.949,13.799,13.918,500000.0
2009-06-25 16:07:00,13.928,13.932,13.797,13.871,500000.0
2009-06-25 16:08:00,13.893,13.985,13.86,13.877,550000.0
2009-06-25 16:09:00,13.956,13.956,13.829,13.904,350000.0
2009-06-25 16:10:00,13.985,14.003,13.899,13.943,350000.0
2009-06-25 16:11:00,13.97,14.012,13.931,13.931,450000.0
2009-06-25 16:12:00,13.952,14.006,13.881,14.005,400000.0
2009-06-25 16:13:00,13.941,14.01,13.881,13.973,400000.0
2009-06-25 16:14:00,13.9,13.993,13.89,13.993,400000.0
2009-06-25 16:15:00,13.943,13.98,13.873,13.96,500000.0
2009-06-25 16:16:00,13.977,13.977,13.84,13.901,450000.0
2009-06-25 16:17:00,13.88,14.044,13.88,13.965,500000.0
2009-06-25 16:18:00,13.961,14.021,13.91,13.945,350000.0
2009-06-25 16:19:00,14.0,14.021,13.937,13.95,550000.0
2009-06-25 16:20:00,13.985,14.045,13.901,13.989,400000.0
2009-06-25 16:21:00,13.862,13.994,13.817,13.902,500000.0
2009-06-25 16:22:00,13.978,14.025,13.902,13.936,350000.0
2009-06-25 16:23:00,13.85,13.997,13.84,13.944,550000.0
2009-06-25 16:24:00,13.94,14.016,13.899,13.899,350000.0
2009-06-25 16:25:00,13.949,13.961,13.852,13.934,400000.0
2009-06-25 16:26:00,13.913,14.038,13.913,13.93,500000.0
2009-06-25 16:27:00,13.919,13.994,13.884,13.884,400000.0
2009-06-25 16:28:00,13.917,14.008,13.877,13.907,450000.0
2009-06-25 16:29:00,13.925,14.003,13.892,13.892,450000.0
2009-06-25 16:30:00,13.882,14.011,13.882,13.966,550000.0
2009-06-25 16:31:00,13.937,13.937,13.819,13.844,350000.0
2009-06-25 16:32:00,13.98,13.98,13.865,13.865,500000.0
2009-06-25 16:33:00,13.938,13.945,13.846,13.899,300000.0
2009-06-25 16:34:00,13.964,13.97,13.86,13.874,400000.0
2009-06-25 16:35:00,13.852,13.958,13.852,13.861,450000.0
2009-06-25 16:36:00,13.853,13.979,13.837,13.899,500000.0
2009-06-25 16:37:00,13.867,13.972,13.856,13.889,350000.0
2009-06-25 16:38:00,13.972,13.972,13.867,13.88,550000.0
2009-06-25 16:39:00,13.946,13.946,13.812,13.823,400000.0
2009-06-25 16:40:00,13.982,13.982,13.825,13.869,550000.0
2009-06-25 16:41:00,13.973,13.983,13.856,13.983,400000.0
2009-06-25 16:42:00,13.89,13.972,13.818,13.972,400000.0
2009-06-25 16:43:00,13.856,13.964,13.831,13.862,350000.0
2009-06-25 16:44:00,13.828,13.932,13.828,13.851,350000.0
2009-06-25 16:45:00,13.865,13.912,13.797,13.825,550000.0
2009-06-25 16:46:00,13.932,13.961,13.841,13.961,400000.0
2009-06-25 16:47:00,13.913,13.913,13.785,13.866,450000.0
2009-06-25 16:48:00,13.923,13.953,13.808,13.808,350000.0
2009-06-25 16:49:00,13.822,13.947,13.822,13.825,400000.0
2009-06-25 16:50:00,13.918,13.918,13.799,13.875,500000.0
2009-06-25 16:51:00,13.856,13.94,13.848,13.916,400000.0
2009-06-25 16:52:00,13.853,13.945,13.798,13.809,450000.0
2009-06-25 16:53:00,13.953,13.959,13.826,13.959,500000.0
2009-06-25 16:54:00,13.922,13.923,13.829,13.836,500000.0
2009-06-25 16:55:00,13.922,13.95,13.862,13.95,600000.0
2009-06-25 16:56:00,13.948,13.948,13.83,13.85,550000.0
2009-06-25 16:57:00,13.927,13.966,13.833,13.867,350000.0
2009-06-25 16:58:00,13.948,14.031,13.873,13.907,600000.0
2009-06-25 16:59:00,13.861,13.943,13.806,13.861,350000.0
2009-06-25 17:00:00,13.84,14.017,13.84,13.963,450000.0
2009-06-25 17:01:00,13.872,13.964,13.842,13.964,350000.0
2009-06-25 17:02:00,13.937,13.978,13.849,13.864,350000.0
2009-06-25 17:03:00,13.968,13.968,13.909,13.912,450000.0
2009-06-25 17:04:00,13.97,13.979,13.823,13.823,350000.0
2009-06-25 17:05:00,13.866,13.928,13.845,13.928,550000.0
2009-06-25 17:06:00,13.932,13.962,13.841,13.936,450000.0
2009-06-25 17:07:00,13.927,13.962,13.817,13.881,500000.0
2009-06-25 17:08:00,13.964,13.986,13.864,13.933,450000.0
2009-06-25 17:09:00,13.871,13.968,13.867,13.928,450000.0
2009-06-25 17:10:00,13.968,13.968,13.853,13.926,500000.0
2009-06-25 17:11:00,13.94,13.947,13.854,13.932,450000.0
2009-06-25 17:12:00,13.944,13.944,13.793,13.903,450000.0
2009-06-25 17:13:00,13.863,13.953,13.831,13.837,550000.0
2009-06-25 17:14:00,13.91,13.947,13.823,13.823,350000.0
2009-06-25 17:15:00,13.922,13.927,13.815,13.823,550000.0
2009-06-25 17:16:00,13.903,13.929,13.803,13.918,550000.0
2009-06-25 17:17:00,13.962,13.962,13.846,13.866,400000.0
2009-06-25 17:18:00,13.904,13.955,13.826,13.955,350000.0
2009-06-25 17:19:00,13.85,13.909,13.783,13.837,400000.0
2009-06-25 17:20:00,13.81,13.96,13.81,13.852,400000.0
2009-06-25 17:21:00,13.861,13.95,13.852,13.852,400000.0
2009-06-25 17:22:00,13.882,13.975,13.829,13.931,500000.0
2009-06-25 17:23:00,13.951,13.951,13.789,13.814,450000.0
2009-06-25 17:24:00,13.952,13.952,13.822,13.91,350000.0
2009-06-25 17:25:00,13.867,13.951,13.796,13.951,700000.0
2009-06-25 17:26:00,13.92,13.922,13.793,13.914,550000.0
2009-06-25 17:27:00,13.814,13.972,13.814,13.96,400000.0
2009-06-25 17:28:00,13.943,13.967,13.837,13.855,450000.0
2009-06-25 17:29:00,13.879,13.952,13.879,13.905,350000.0
2009-06-25 17:30:00,13.962,14.008,13.842,13.959,500000.0
2009-06-25 17:31:00,13.913,13.969,13.862,13.896,350000.0
2009-06-25 17:32:00,13.835,13.946,13.835,13.896,400000.0
2009-06-25 17:33:00,13.957,13.968,13.855,13.855,350000.0
2009-06-25 17:34:00,13.953,13.998,13.878,13.909,500000.0
2009-06-25 17:35:00,13.851,13.953,13.815,13.821,450000.0
2009-06-25 17:36:00,13.854,13.969,13.854,13.947,550000.0
2009-06-25 17:37:00,13.924,13.93,13.833,13.916,400000.0
2009-06-25 17:38:00,13.95,13.968,13.827,13.827,650000.0
2009-06-25 17:39:00,13.863,13.91,13.831,13.882,550000.0
2009-06-25 17:40:00,13.968,13.991,13.849,13.987,450000.0
2009-06-25 17:41:00,13.941,13.971,13.828,13.892,550000.0
2009-06-25 17:42:00,13.918,14.023,13.911,13.917,350000.0
2009-06-25 17:43:00,13.99,14.001,13.857,13.98,500000.0
2009-06-25 17:44:00,13.923,13.951,13.844,13.844,350000.0
2009-06-25 17:45:00,13.976,13.976,13.878,13.892,400000.0
2009-06-25 17:46:00,13.965,13.965,13.833,13.87,750000.0
2009-06-25 17:47:00,13.956,13.976,13.869,13.89,500000.0
2009-06-25 17:48:00,13.881,13.95,13.854,13.891,400000.0
2009-06-25 17:49:00,13.945,13.977,13.852,13.88,600000.0
2009-06-25 17:50:00,13.957,13.982,13.849,13.94,600000.0
2009-06-25 17:51:00,13.872,13.961,13.832,13.923,500000.0
2009-06-25 17:52:00,13.959,13.963,13.835,13.948,450000.0
2009-06-25 17:53:00,13.856,13.976,13.832,13.832,700000.0
2009-06-25 17:54:00,13.939,13.959,13.851,13.912,450000.0
2009-06-25 17:55:00,13.98,13.983,13.854,13.947,400000.0
2009-06-25 17:56:00,13.832,13.956,13.832,13.956,350000.0
2009-06-25 17:57:00,13.939,13.993,13.856,13.993,400000.0
2009-06-25 17:58:00,13.92,14.03,13.879,13.895,500000.0
2009-06-25 17:59:00,13.921,14.015,13.878,13.888,600000.0
2009-06-25 18:00:00,13.903,13.952,13.84,13.84,650000.0
2009-06-25 18:01:00,13.932,13.992,13.871,13.957,350000.0
2009-06-25 18:02:00,13.892,14.024,13.869,13.918,750000.0
2009-06-25 18:03:00,13.853,14.039,13.853,13.875,550000.0
2009-06-25 18:04:00,13.997,14.007,13.913,13.989,350000.0
2009-06-25 18:05:00,13.907,13.978,13.849,13.934,450000.0
2009-06-25 18:06:00,13.913,13.969,13.837,13.941,500000.0
2009-06-25 18:07:00,13.987,13.993,13.855,13.896,550000.0
2009-06-25 18:08:00,13.93,13.981,13.86,13.951,400000.0
2009-06-25 18:09:00,13.992,13.997,13.87,13.942,450000.0
2009-06-25 18:10:00,13.869,13.958,13.869,13.944,350000.0
2009-06-25 18:11:00,13.899,13.969,13.823,13.969,650000.0
2009-06-25 18:12:00,13.863,13.937,13.842,13.881,400000.0
2009-06-25 18:13:00,13.827,13.973,13.827,13.958,350000.0
2009-06-25 18:14:00,13.919,13.947,13.825,13.825,650000.0
2009-06-25 18:15:00,13.892,13.949,13.871,13.916,600000.0
2009-06-25 18:16:00,13.919,13.94,13.822,13.842,450000.0
2009-06-25 18:17:00,13.862,13.961,13.845,13.845,350000.0
2009-06-25 18:18:00,13.822,13.941,13.822,13.934,400000.0
2009-06-25 18:19:00,13.853,13.979,13.853,13.86,400000.0
2009-06-25 18:20:00,13.899,14.006,13.883,13.883,700000.0
2009-06-25 18:21:00,13.88,13.978,13.837,13.89,400000.0
2009-06-25 18:22:00,13.849,13.972,13.849,13.922,350000.0
2009-06-25 18:23:00,13.967,13.988,13.865,13.865,400000.0
2009-06-25 18:24:00,13.938,13.972,13.848,13.877,550000.0
2009-06-25 18:25:00,13.887,13.97,13.845,13.963,650000.0
2009-06-25 18:26:00,13.924,13.929,13.808,13.9,400000.0
2009-06-25 18:27:00,13.947,13.947,13.864,13.946,350000.0
2009-06-25 18:28:00,13.823,13.947,13.809,13.832,450000.0
2009-06-25 18:29:00,13.865,13.948,13.841,13.875,700000.0
2009-06-25 18:30:00,13.92,13.92,13.811,13.854,450000.0
2009-06-25 18:31:00,13.814,13.918,13.814,13.824,350000.0
2009-06-25 18:32:00,13.944,13.961,13.86,13.917,500000.0
2009-06-25 18:33:00,13.818,13.913,13.778,13.868,600000.0
2009-06-25 18:34:00,13.892,13.927,13.802,13.802,550000.0
2009-06-25 18:35:00,13.897,13.928,13.808,13.879,550000.0
2009-06-25 18:36:00,13.856,13.933,13.818,13.9,600000.0
2009-06-25 18:37:00,13.883,13.931,13.812,13.931,600000.0
2009-06-25 18:38:00,13.857,13.896,13.787,13.844,600000.0
2009-06-25 18:39:00,13.926,13.975,13.836,13.925,650000.0
2009-06-25 18:40:00,13.895,13.915,13.751,13.802,600000.0
2009-06-25 18:41:00,13.807,13.955,13.807,13.839,400000.0
2009-06-25 18:42:00,13.934,13.934,13.811,13.868,400000.0
2009-06-25 18:43:00,13.821,13.935,13.806,13.935,450000.0
2009-06-25 18:44:00,13.825,13.949,13.825,13.941,400000.0
2009-06-25 18:45:00,13.959,13.963,13.842,13.912,350000.0
2009-06-25 18:46:00,13.932,13.941,13.812,13.812,400000.0
2009-06-25 18:47:00,13.892,13.953,13.812,13.837,650000.0
2009-06-25 18:48:00,13.827,13.943,13.816,13.907,500000.0
2009-06-25 18:49:00,13.871,13.939,13.788,13.874,450000.0
2009-06-25 18:50:00,13.932,13.932,13.776,13.869,950000.0
2009-06-25 18:51:00,13.941,13.971,13.836,13.94,550000.0
2009-06-25 18:52:00,13.862,13.961,13.848,13.855,500000.0
2009-06-25 18:53:00,13.93,13.93,13.785,13.785,550000.0
2009-06-25 18:54:00,13.824,13.947,13.824,13.947,750000.0
2009-06-25 18:55:00,13.834,13.937,13.826,13.849,350000.0
2009-06-25 18:56:00,13.913,13.928,13.79,13.928,550000.0
2009-06-25 18:57:00,13.812,13.925,13.812,13.906,300000.0
2009-06-25 18:58:00,13.884,13.96,13.854,13.94,400000.0
2009-06-25 18:59:00,13.95,13.95,13.95,13.95,350000.0
2009-06-25 19:00:00,13.86,13.936,13.852,13.936,350000.0
2009-06-25 19:01:00,13.936,13.942,13.793,13.935,450000.0
2009-06-25 19:02:00,13.833,13.962,13.833,13.962,400000.0
2009-06-25 19:03:00,13.948,13.948,13.808,13.844,350000.0
2009-06-25 19:04:00,13.868,13.953,13.799,13.953,500000.0
2009-06-25 19:05:00,13.88,13.947,13.812,13.812,450000.0
2009-06-25 19:06:00,13.916,13.929,13.822,13.898,400000.0
2009-06-25 19:07:00,13.884,13.955,13.82,13.955,400000.0
2009-06-25 19:08:00,13.825,13.942,13.785,13.942,400000.0
2009-06-25 19:09:00,13.928,13.935,13.806,13.899,500000.0
2009-06-25 19:10:00,13.947,13.947,13.828,13.911,650000.0
2009-06-25 19:11:00,13.962,13.971,13.884,13.969,550000.0
2009-06-25 19:12:00,13.924,13.924,13.841,13.858,350000.0
2009-06-25 19:13:00,13.853,13.949,13.816,13.921,600000.0
2009-06-25 19:14:00,13.942,13.974,13.853,13.874,400000.0
2009-06-25 19:15:00,13.894,13.969,13.841,13.887,550000.0
2009-06-25 19:16:00,13.853,13.967,13.853,13.898,350000.0
2009-06-25 19:17:00,13.852,13.954,13.825,13.944,550000.0
2009-06-25 19:18:00,13.995,13.995,13.856,13.914,350000.0
2009-06-25 19:19:00,13.921,14.023,13.885,13.985,350000.0
2009-06-25 19:20:00,13.96,13.997,13.888,13.915,550000.0
2009-06-25 19:21:00,13.933,13.988,13.882,13.971,500000.0
2009-06-25 19:22:00,13.904,14.031,13.899,13.935,500000.0
2009-06-25 19:23:00,13.962,13.978,13.854,13.879,450000.0
2009-06-25 19:24:00,13.955,14.009,13.882,14.009,550000.0
2009-06-25 19:25:00,13.854,13.986,13.854,13.877,400000.0
2009-06-25 19:26:00,13.906,13.992,13.866,13.917,500000.0
2009-06-25 19:27:00,13.91,14.013,13.876,13.915,500000.0
2009-06-25 19:28:00,13.893,13.966,13.874,13.889,500000.0
2009-06-25 19:29:00,13.917,13.956,13.86,13.86,400000.0
2009-06-25 19:30:00,13.865,14.0,13.864,14.0,500000.0
2009-06-25 19:31:00,13.875,13.987,13.856,13.914,600000.0
2009-06-25 19:32:00,13.899,14.001,13.899,14.001,350000.0
2009-06-25 19:33:00,13.948,13.993,13.904,13.92,350000.0
2009-06-25 19:34:00,13.949,14.016,13.9,13.907,650000.0
2009-06-25 19:35:00,13.908,13.986,13.885,13.934,400000.0
2009-06-25 19:36:00,13.965,14.012,13.899,14.008,550000.0
2009-06-25 19:37:00,13.864,13.956,13.864,13.956,500000.0
2009-06-25 19:38:00,13.97,13.97,13.86,13.922,450000.0
2009-06-25 19:39:00,13.892,13.984,13.854,13.894,500000.0
2009-06-25 19:40:00,13.918,14.003,13.869,13.869,700000.0
2009-06-25 19:41:00,13.849,13.973,13.849,13.964,400000.0
2009-06-25 19:42:00,13.913,14.003,13.875,13.908,450000.0
2009-06-25 19:43:00,13.924,13.967,13.843,13.843,350000.0
2009-06-25 19:44:00,13.967,14.018,13.885,13.995,550000.0
2009-06-25 19:45:00,13.865,13.991,13.865,13.945,500000.0
2009-06-25 19:46:00,13.976,13.98,13.84,13.877,550000.0
2009-06-25 19:47:00,13.96,13.983,13.879,13.887,350000.0
2009-06-25 19:48:00,13.969,13.969,13.882,13.914,500000.0
2009-06-25 19:49:00,13.978,13.982,13.876,13.903,350000.0
2009-06-25 19:50:00,13.961,13.973,13.845,13.973,500000.0
2009-06-25 19:51:00,13.905,13.987,13.866,13.921,400000.0
2009-06-25 19:52:00,13.913,14.002,13.896,13.919,450000.0
2009-06-25 19:53:00,13.879,13.962,13.879,13.894,350000.0
2009-06-25 19:54:00,13.868,13.991,13.868,13.974,400000.0
2009-06-25 19:55:00,13.909,13.986,13.859,13.926,400000.0
2009-06-25 19:56:00,13.891,13.987,13.839,13.987,400000.0
2009-06-25 19:57:00,13.89,13.996,13.89,13.996,450000.0
2009-06-25 19:58:00,13.975,13.989,13.883,13.989,350000.0
2009-06-25 19:59:00,13.981,13.981,13.856,13.967,550000.0
2009-06-25 20:00:00,14.006,14.006,13.89,13.998,350000.0
2009-06-25 20:01:00,13.908,13.983,13.865,13.919,850000.0
2009-06-25 20:02:00,13.952,13.969,13.877,13.947,400000.0
2009-06-25 20:03:00,13.887,13.975,13.816,13.942,800000.0
2009-06-25 20:04:00,13.86,13.955,13.851,13.908,500000.0
2009-06-25 20:05:00,13.972,13.986,13.902,13.929,500000.0
2009-06-25 20:06:00,13.878,13.961,13.878,13.893,250000.0
2009-06-25 20:07:00,13.854,13.972,13.854,13.972,100000.0
2009-06-25 20:08:00,13.843,13.941,13.843,13.918,350000.0
2009-06-25 20:09:00,13.982,13.982,13.859,13.943,900000.0
2009-06-25 20:10:00,13.948,13.958,13.871,13.944,350000.0
2009-06-25 20:11:00,13.896,13.964,13.841,13.964,800000.0
2009-06-25 20:12:00,13.89,14.009,13.89,13.92,200000.0
2009-06-25 20:13:00,13.985,13.985,13.938,13.941,200000.0
2009-06-25 20:14:00,13.988,14.039,13.87,13.881,1000000.0
2009-06-25 20:15:00,13.973,13.974,13.868,13.941,350000.0
2009-06-25 20:16:00,13.915,13.962,13.81,13.962,400000.0
2009-06-25 20:17:00,13.93,13.951,13.851,13.872,350000.0
2009-06-25 20:18:00,13.926,13.942,13.787,13.877,500000.0
2009-06-25 20:19:00,13.85,13.955,13.842,13.842,550000.0
2009-06-25 20:20:00,13.953,13.986,13.836,13.928,400000.0
2009-06-25 20:21:00,13.853,13.955,13.824,13.955,450000.0
2009-06-25 20:22:00,13.846,13.925,13.807,13.886,550000.0
2009-06-25 20:23:00,13.831,13.929,13.82,13.929,350000.0
2009-06-25 20:25:00,13.906,13.971,13.906,13.971,300000.0
2009-06-25 20:26:00,13.933,13.973,13.835,13.86,300000.0
2009-06-25 20:27:00,13.963,13.968,13.854,13.887,400000.0
2009-06-25 20:28:00,13.853,13.987,13.853,13.979,450000.0
2009-06-25 20:30:00,13.9,13.947,13.852,13.93,350000.0
2009-06-25 20:31:00,13.867,13.966,13.84,13.888,500000.0
2009-06-25 20:32:00,13.863,14.027,13.863,13.957,550000.0
2009-06-25 20:34:00,13.987,14.003,13.884,13.914,350000.0
2009-06-25 20:39:00,13.898,13.974,13.897,13.919,400000.0
2009-06-25 20:40:00,13.903,13.973,13.892,13.973,400000.0
2009-06-25 20:41:00,13.865,13.865,13.865,13.865,50000.0
2009-06-25 20:42:00,13.894,13.968,13.885,13.959,350000.0
2009-06-25 20:43:00,13.937,13.937,13.879,13.879,100000.0
2009-06-25 20:44:00,13.917,13.942,13.796,13.796,350000.0
2009-06-25 20:45:00,13.93,13.975,13.841,13.923,500000.0
2009-06-25 20:46:00,13.917,13.969,13.865,13.886,350000.0
2009-06-25 20:48:00,13.979,13.979,13.879,13.893,300000.0
2009-06-25 20:49:00,13.961,13.968,13.894,13.9,450000.0
2009-06-25 20:50:00,13.93,13.941,13.873,13.934,350000.0
2009-06-25 20:51:00,13.965,13.965,13.868,13.916,350000.0
2009-06-25 20:52:00,13.968,13.968,13.902,13.926,500000.0
2009-06-25 20:54:00,13.974,13.974,13.874,13.969,400000.0
2009-06-25 20:56:00,13.918,14.017,13.918,13.984,500000.0
2009-06-25 20:57:00,13.891,13.953,13.837,13.919,550000.0
2009-06-25 20:59:00,13.843,13.932,13.843,13.889,400000.0
2009-06-25 21:00:00,13.931,13.984,13.838,13.974,550000.0
2009-06-25 21:01:00,13.937,13.984,13.856,13.856,550000.0
2009-06-25 21:02:00,13.962,13.981,13.897,13.981,150000.0
2009-06-25 21:03:00,13.879,13.958,13.854,13.958,200000.0
2009-06-25 21:04:00,13.901,13.971,13.849,13.878,400000.0
2009-06-25 21:05:00,13.865,13.954,13.861,13.931,400000.0
2009-06-25 21:06:00,13.897,13.936,13.897,13.928,250000.0
2009-06-25 21:07:00,13.902,13.935,13.863,13.926,350000.0
2009-06-25 21:08:00,13.941,13.988,13.87,13.936,450000.0
2009-06-25 21:09:00,13.87,13.948,13.87,13.92,400000.0
2009-06-25 21:10:00,13.988,14.045,13.908,13.908,350000.0
2009-06-25 21:11:00,13.98,13.98,13.98,13.98,350000.0
2009-06-25 21:12:00,13.942,14.0,13.942,13.966,350000.0
2009-06-25 21:13:00,13.989,13.989,13.865,13.865,350000.0
2009-06-25 21:14:00,13.849,13.948,13.834,13.885,400000.0
2009-06-25 21:15:00,13.952,13.985,13.857,13.955,450000.0
2009-06-25 21:16:00,13.962,13.981,13.849,13.861,550000.0
2009-06-25 21:20:00,13.987,13.988,13.878,13.988,400000.0
2009-06-25 21:21:00,13.93,13.979,13.857,13.935,450000.0
2009-06-25 21:22:00,13.922,13.985,13.922,13.95,300000.0
2009-06-25 21:24:00,13.96,13.96,13.853,13.857,500000.0
2009-06-25 21:25:00,13.906,13.971,13.849,13.95,350000.0
2009-06-25 21:26:00,13.955,13.99,13.871,13.951,300000.0
2009-06-25 21:29:00,13.884,14.005,13.88,13.911,550000.0
2009-06-25 21:30:00,13.841,13.982,13.841,13.975,450000.0
2009-06-25 21:31:00,13.988,13.989,13.861,13.967,700000.0
2009-06-25 21:35:00,13.948,13.951,13.844,13.9,550000.0
2009-06-25 21:37:00,13.959,13.989,13.905,13.959,500000.0
2009-06-25 21:38:00,13.925,13.952,13.925,13.952,100000.0
2009-06-25 21:39:00,13.905,13.973,13.879,13.942,250000.0
2009-06-25 21:40:00,13.961,13.981,13.918,13.952,250000.0
2009-06-25 21:41:00,13.965,13.999,13.87,13.969,650000.0
2009-06-25 21:42:00,13.966,13.981,13.869,13.954,350000.0
2009-06-25 21:43:00,13.843,13.943,13.808,13.943,350000.0
2009-06-25 21:44:00,13.945,13.965,13.869,13.935,300000.0
2009-06-25 21:45:00,13.996,13.996,13.965,13.965,150000.0
2009-06-25 21:46:00,13.972,13.991,13.878,13.948,800000.0
2009-06-25 21:47:00,13.942,13.986,13.871,13.986,150000.0
2009-06-25 21:48:00,13.976,13.983,13.858,13.858,800000.0
2009-06-25 21:49:00,13.955,13.995,13.955,13.99,150000.0
2009-06-25 21:50:00,13.956,13.956,13.956,13.956,50000.0
2009-06-25 21:51:00,13.904,13.973,13.847,13.952,400000.0
2009-06-25 21:52:00,13.927,13.986,13.86,13.921,400000.0
2009-06-25 21:53:00,13.877,13.99,13.877,13.921,250000.0
2009-06-25 21:56:00,13.99,13.99,13.931,13.931,250000.0
2009-06-25 21:58:00,13.972,13.995,13.916,13.968,300000.0
2009-06-25 21:59:00,13.942,13.97,13.853,13.97,400000.0
2009-06-25 22:00:00,13.969,14.003,13.909,13.959,400000.0
2009-06-25 22:03:00,13.922,14.009,13.858,13.908,300000.0
2009-06-25 22:04:00,14.006,14.006,13.854,13.969,800000.0
2009-06-25 22:05:00,14.0,14.004,13.867,13.96,450000.0
2009-06-25 22:07:00,13.98,13.98,13.97,13.97,350000.0
2009-06-25 22:09:00,13.894,13.971,13.869,13.869,350000.0
2009-06-25 22:10:00,13.994,13.994,13.881,13.935,450000.0
2009-06-25 22:11:00,13.893,14.01,13.893,14.01,400000.0
2009-06-25 22:12:00,13.929,13.957,13.818,13.84,500000.0
2009-06-25 22:13:00,13.875,13.973,13.875,13.959,500000.0
2009-06-25 22:14:00,13.997,13.997,13.884,13.963,500000.0
2009-06-25 22:15:00,13.97,13.98,13.97,13.98,200000.0
2009-06-25 22:18:00,13.943,13.996,13.88,13.88,200000.0
2009-06-25 22:20:00,13.98,14.006,13.9,13.915,350000.0
2009-06-25 22:22:00,13.987,13.987,13.851,13.851,250000.0
2009-06-25 22:23:00,14.005,14.018,13.91,13.91,300000.0
2009-06-25 22:24:00,14.005,14.005,13.864,13.867,400000.0
2009-06-25 22:25:00,13.87,13.943,13.87,13.943,100000.0
2009-06-25 22:26:00,14.007,14.017,13.878,14.01,500000.0
2009-06-25 22:27:00,13.99,13.99,13.99,13.99,600000.0
2009-06-25 22:28:00,13.998,14.014,13.875,13.922,600000.0
2009-06-25 22:29:00,13.961,14.01,13.907,13.974,450000.0
2009-06-25 22:30:00,13.957,14.012,13.907,13.931,550000.0
2009-06-25 22:31:00,13.969,13.981,13.887,13.9,200000.0
2009-06-25 22:33:00,13.912,13.939,13.859,13.859,200000.0
2009-06-25 22:34:00,13.99,14.006,13.915,13.971,500000.0
2009-06-25 22:35:00,13.85,13.965,13.818,13.964,650000.0
2009-06-25 22:36:00,14.024,14.024,13.921,13.949,250000.0
2009-06-25 22:38:00,13.906,13.913,13.871,13.871,250000.0
2009-06-25 22:39:00,13.998,14.014,13.93,13.934,250000.0
2009-06-25 22:40:00,13.839,13.961,13.838,13.922,700000.0
2009-06-25 22:41:00,13.919,13.941,13.888,13.938,350000.0
2009-06-25 22:42:00,13.991,14.021,13.929,13.988,500000.0
2009-06-25 22:43:00,13.926,14.009,13.864,14.009,550000.0
2009-06-25 22:44:00,13.922,13.999,13.837,13.848,400000.0
2009-06-25 22:47:00,13.994,14.007,13.922,13.972,500000.0
2009-06-25 22:48:00,13.901,13.995,13.874,13.915,400000.0
2009-06-25 22:49:00,14.019,14.019,13.898,13.898,250000.0
2009-06-25 22:50:00,13.91,14.014,13.863,13.988,1000000.0
2009-06-25 22:51:00,13.97,14.004,13.86,13.862,300000.0
2009-06-25 22:52:00,13.865,13.985,13.865,13.976,400000.0
2009-06-25 22:53:00,13.938,14.021,13.89,13.891,300000.0
2009-06-25 22:54:00,14.014,14.014,13.888,13.995,300000.0
2009-06-25 22:55:00,13.99,13.99,13.99,13.99,250000.0
2009-06-25 22:56:00,13.992,13.992,13.879,13.879,250000.0
2009-06-25 22:57:00,13.98,14.006,13.922,13.969,500000.0
2009-06-25 22:58:00,13.98,13.98,13.98,13.98,400000.0
2009-06-25 22:59:00,13.972,13.972,13.835,13.841,400000.0
2009-06-25 23:00:00,13.911,13.974,13.842,13.949,300000.0
2009-06-25 23:01:00,13.893,14.014,13.893,13.973,400000.0
2009-06-25 23:02:00,14.014,14.014,14.002,14.002,100000.0
2009-06-25 23:03:00,13.971,14.01,13.896,13.896,250000.0
2009-06-25 23:04:00,13.904,14.026,13.904,14.026,200000.0
2009-06-25 23:05:00,13.922,13.993,13.888,13.888,400000.0
2009-06-25 23:06:00,13.958,13.969,13.881,13.949,450000.0
2009-06-25 23:10:00,13.908,13.982,13.863,13.982,550000.0
2009-06-25 23:11:00,13.99,13.99,13.98,13.98,600000.0
2009-06-25 23:12:00,13.99,13.99,13.98,13.98,600000.0
2009-06-25 23:13:00,13.99,13.99,13.99,13.99,600000.0
2009-06-25 23:14:00,13.967,13.986,13.858,13.884,600000.0
2009-06-25 23:15:00,13.855,13.973,13.84,13.973,300000.0
2009-06-25 23:16:00,13.98,13.99,13.98,13.99,200000.0
2009-06-25 23:20:00,13.919,13.96,13.862,13.862,200000.0
2009-06-25 23:30:00,13.919,13.96,13.862,13.862,200000.0
2009-06-25 23:33:00,13.968,13.998,13.867,13.984,400000.0
2009-06-25 23:36:00,14.0,14.0,13.98,13.98,750000.0
2009-06-25 23:40:00,13.994,14.004,13.869,13.968,750000.0
2009-06-25 23:49:00,13.99,13.99,13.99,13.99,1300000.0
2009-06-25 23:50:00,13.894,14.004,13.878,13.983,1300000.0
2009-06-25 23:52:00,13.99,13.99,13.99,13.99,200000.0
2009-06-25 23:54:00,13.98,13.98,13.98,13.98,200000.0
2009-06-25 23:55:00,13.957,13.957,13.879,13.919,200000.0
2009-06-25 23:59:00,13.963,13.963,13.923,13.923,100000.0
2009-06-26 00:00:00,13.951,14.02,13.877,14.004,750000.0
2009-06-26 00:01:00,13.952,14.003,13.841,14.003,1050000.0
2009-06-26 00:02:00,13.953,13.994,13.853,13.963,1200000.0
2009-06-26 00:03:00,13.936,14.012,13.86,14.012,300000.0
2009-06-26 00:04:00,13.977,13.977,13.958,13.958,100000.0
2009-06-26 00:07:00,13.947,13.986,13.918,13.977,350000.0
2009-06-26 00:08:00,13.976,14.011,13.871,13.966,550000.0
2009-06-26 00:09:00,14.008,14.008,13.854,13.97,650000.0
2009-06-26 00:10:00,13.919,13.983,13.894,13.983,600000.0
2009-06-26 00:11:00,14.014,14.014,13.899,13.899,500000.0
2009-06-26 00:12:00,13.997,14.019,13.947,13.992,250000.0
2009-06-26 00:13:00,13.929,13.997,13.929,13.987,200000.0
2009-06-26 00:14:00,13.987,14.021,13.905,14.021,300000.0
2009-06-26 00:15:00,13.891,14.02,13.889,14.02,250000.0
2009-06-26 00:16:00,14.009,14.033,13.898,14.028,350000.0
2009-06-26 00:17:00,13.952,14.009,13.902,13.988,350000.0
2009-06-26 00:18:00,14.005,14.027,13.943,13.988,500000.0
2009-06-26 00:19:00,14.001,14.01,13.89,13.952,400000.0
2009-06-26 00:20:00,13.992,14.013,13.913,13.92,400000.0
2009-06-26 00:21:00,13.895,14.017,13.895,13.984,550000.0
2009-06-26 00:22:00,14.01,14.025,13.911,13.911,350000.0
2009-06-26 00:23:00,13.915,14.001,13.88,13.937,500000.0
2009-06-26 00:24:00,13.92,13.995,13.914,13.995,350000.0
2009-06-26 00:25:00,13.968,13.992,13.9,13.992,550000.0
2009-06-26 00:26:00,13.99,14.03,13.891,13.956,400000.0
2009-06-26 00:27:00,14.011,14.011,13.871,13.92,300000.0
2009-06-26 00:28:00,13.983,13.987,13.842,13.908,350000.0
2009-06-26 00:29:00,14.011,14.011,13.853,13.992,350000.0
2009-06-26 00:30:00,13.976,13.976,13.843,13.881,1000000.0
2009-06-26 00:32:00,13.98,14.012,13.872,14.012,800000.0
2009-06-26 00:33:00,13.971,14.064,13.906,14.037,450000.0
2009-06-26 00:34:00,13.904,14.017,13.904,13.961,300000.0
2009-06-26 00:35:00,14.007,14.036,13.938,14.005,500000.0
2009-06-26 00:36:00,13.957,14.043,13.919,14.041,350000.0
2009-06-26 00:37:00,14.038,14.041,13.954,14.038,350000.0
2009-06-26 00:38:00,13.98,14.002,13.895,14.002,250000.0
2009-06-26 00:39:00,14.007,14.007,14.007,14.007,50000.0
2009-06-26 00:40:00,13.933,14.006,13.858,13.896,750000.0
2009-06-26 00:41:00,13.951,14.079,13.941,13.941,350000.0
2009-06-26 00:42:00,13.934,14.031,13.898,14.02,650000.0
2009-06-26 00:43:00,13.998,14.015,13.927,14.006,350000.0
2009-06-26 00:44:00,13.998,14.008,13.998,14.008,100000.0
2009-06-26 00:45:00,14.014,14.014,14.014,14.014,50000.0
2009-06-26 00:46:00,14.016,14.016,13.86,14.007,500000.0
2009-06-26 00:48:00,13.982,14.053,13.982,14.051,200000.0
2009-06-26 00:49:00,13.96,14.01,13.882,14.01,350000.0
2009-06-26 00:50:00,14.008,14.087,13.96,13.96,800000.0
2009-06-26 00:51:00,14.012,14.012,13.918,13.918,400000.0
2009-06-26 00:53:00,13.961,14.047,13.908,14.005,500000.0
2009-06-26 00:54:00,13.913,13.995,13.885,13.995,500000.0
2009-06-26 00:55:00,14.005,14.042,13.898,14.007,800000.0
2009-06-26 00:56:00,13.994,14.047,13.963,13.969,200000.0
2009-06-26 00:57:00,14.033,14.037,13.95,14.02,550000.0
2009-06-26 00:58:00,14.034,14.034,14.026,14.027,200000.0
2009-06-26 00:59:00,14.004,14.044,13.91,14.044,400000.0
2009-06-26 01:00:00,13.879,14.014,13.872,13.958,1300000.0
2009-06-26 01:01:00,13.914,14.031,13.914,13.942,500000.0
2009-06-26 01:02:00,14.013,14.034,13.948,14.01,500000.0
2009-06-26 01:03:00,13.96,14.044,13.93,13.966,300000.0
2009-06-26 01:04:00,14.012,14.052,13.928,14.052,300000.0
2009-06-26 01:05:00,14.006,14.051,14.0,14.007,350000.0
2009-06-26 01:06:00,14.01,14.01,14.01,14.01,200000.0
2009-06-26 01:07:00,14.05,14.059,14.05,14.052,200000.0
2009-06-26 01:08:00,14.04,14.04,13.998,13.998,250000.0
2009-06-26 01:09:00,14.026,14.055,13.973,14.023,500000.0
2009-06-26 01:10:00,13.931,14.041,13.931,14.041,100000.0
2009-06-26 01:11:00,14.042,14.047,13.947,14.047,250000.0
2009-06-26 01:12:00,13.977,14.047,13.94,13.971,550000.0
2009-06-26 01:13:00,13.959,14.044,13.901,14.044,300000.0
2009-06-26 01:14:00,14.028,14.054,13.913,14.054,350000.0
2009-06-26 01:15:00,14.051,14.053,13.918,14.053,250000.0
2009-06-26 01:16:00,14.07,14.07,14.05,14.063,250000.0
2009-06-26 01:17:00,13.916,14.015,13.903,13.914,400000.0
2009-06-26 01:18:00,13.981,14.054,13.893,14.054,750000.0
2009-06-26 01:19:00,14.05,14.065,13.961,14.062,500000.0
2009-06-26 01:20:00,14.022,14.062,14.022,14.062,150000.0
2009-06-26 01:21:00,14.04,14.092,13.961,13.961,550000.0
2009-06-26 01:22:00,13.951,14.08,13.951,13.964,500000.0
2009-06-26 01:23:00,13.974,14.08,13.925,14.067,1000000.0
2009-06-26 01:25:00,14.008,14.063,13.951,14.007,450000.0
2009-06-26 01:26:00,13.938,14.068,13.906,13.945,600000.0
2009-06-26 01:27:00,13.891,14.003,13.878,14.003,400000.0
2009-06-26 01:28:00,14.004,14.025,13.897,14.025,450000.0
2009-06-26 01:29:00,14.077,14.111,13.946,13.968,700000.0
2009-06-26 01:30:00,14.038,14.041,13.902,14.032,300000.0
2009-06-26 01:31:00,14.035,14.079,13.926,14.032,650000.0
2009-06-26 01:32:00,14.043,14.073,13.955,14.065,350000.0
2009-06-26 01:33:00,14.072,14.076,14.028,14.056,300000.0
2009-06-26 01:34:00,14.039,14.092,13.939,14.052,450000.0
2009-06-26 01:35:00,14.072,14.072,14.026,14.026,300000.0
2009-06-26 01:36:00,14.056,14.076,13.931,14.076,400000.0
2009-06-26 01:37:00,13.978,14.071,13.978,14.071,100000.0
2009-06-26 01:38:00,14.04,14.04,14.04,14.04,150000.0
2009-06-26 01:39:00,14.009,14.009,14.001,14.009,150000.0
2009-06-26 01:40:00,13.959,13.959,13.959,13.959,100000.0
2009-06-26 01:41:00,14.03,14.03,14.03,14.03,400000.0
2009-06-26 01:42:00,14.023,14.081,13.99,14.062,400000.0
2009-06-26 01:43:00,14.017,14.079,14.017,14.067,250000.0
2009-06-26 01:44:00,13.968,14.026,13.892,14.023,350000.0
2009-06-26 01:45:00,13.978,13.987,13.871,13.871,400000.0
2009-06-26 01:46:00,14.029,14.031,13.959,14.002,300000.0
2009-06-26 01:47:00,14.03,14.031,13.899,13.986,400000.0
2009-06-26 01:48:00,14.033,14.052,13.913,13.924,350000.0
2009-06-26 01:49:00,14.031,14.031,13.915,13.965,300000.0
2009-06-26 01:50:00,13.964,14.034,13.908,13.908,400000.0
2009-06-26 01:51:00,13.979,14.051,13.904,14.051,400000.0
2009-06-26 01:52:00,14.041,14.041,13.915,14.002,400000.0
2009-06-26 01:53:00,13.929,14.065,13.929,14.065,250000.0
2009-06-26 01:54:00,14.072,14.072,14.044,14.044,250000.0
2009-06-26 01:55:00,14.034,14.067,13.983,14.032,500000.0
2009-06-26 01:56:00,13.927,13.956,13.927,13.956,100000.0
2009-06-26 01:57:00,14.028,14.063,13.969,14.034,500000.0
2009-06-26 01:59:00,14.05,14.05,14.03,14.05,500000.0
2009-06-26 02:00:00,14.04,14.05,14.04,14.04,500000.0
2009-06-26 02:01:00,14.037,14.079,13.991,14.042,500000.0
2009-06-26 02:02:00,13.933,14.097,13.933,14.058,650000.0
2009-06-26 02:03:00,13.968,14.006,13.968,13.978,150000.0
2009-06-26 02:04:00,14.017,14.025,13.914,14.025,600000.0
2009-06-26 02:05:00,14.016,14.042,14.016,14.028,300000.0
2009-06-26 02:06:00,14.05,14.05,14.05,14.05,400000.0
2009-06-26 02:07:00,14.04,14.084,13.985,14.041,400000.0
2009-06-26 02:08:00,14.06,14.06,14.02,14.023,200000.0
2009-06-26 02:10:00,14.036,14.04,13.927,14.04,550000.0
2009-06-26 02:11:00,14.04,14.04,14.007,14.023,250000.0
2009-06-26 02:12:00,14.075,14.075,14.001,14.011,850000.0
2009-06-26 02:13:00,14.046,14.077,13.938,14.051,400000.0
2009-06-26 02:14:00,13.969,14.103,13.952,13.952,800000.0
2009-06-26 02:16:00,14.073,14.085,14.005,14.005,300000.0
2009-06-26 02:17:00,14.057,14.069,13.984,14.021,400000.0
2009-06-26 02:18:00,14.076,14.098,14.041,14.041,400000.0
2009-06-26 02:19:00,14.078,14.078,13.962,14.05,400000.0
2009-06-26 02:20:00,14.079,14.079,13.963,13.979,300000.0
2009-06-26 02:21:00,14.099,14.099,14.099,14.099,50000.0
2009-06-26 02:23:00,14.023,14.083,13.965,14.083,350000.0
2009-06-26 02:24:00,14.043,14.104,13.979,14.01,500000.0
2009-06-26 02:25:00,14.029,14.084,14.029,14.084,200000.0
2009-06-26 02:26:00,14.086,14.089,14.055,14.089,300000.0
2009-06-26 02:27:00,14.096,14.096,13.956,14.087,400000.0
2009-06-26 02:28:00,14.06,14.06,14.06,14.06,400000.0
2009-06-26 02:29:00,14.011,14.059,13.932,14.039,400000.0
2009-06-26 02:30:00,14.016,14.054,13.898,14.024,500000.0
2009-06-26 02:31:00,14.011,14.074,13.949,14.044,350000.0
2009-06-26 02:32:00,14.056,14.09,13.961,13.972,400000.0
2009-06-26 02:33:00,14.06,14.06,14.06,14.06,500000.0
2009-06-26 02:37:00,13.974,14.081,13.953,13.953,500000.0
2009-06-26 02:38:00,14.06,14.06,14.05,14.06,200000.0
2009-06-26 02:39:00,14.05,14.05,14.05,14.05,200000.0
2009-06-26 02:40:00,13.988,14.037,13.942,13.942,200000.0
2009-06-26 02:43:00,13.982,14.014,13.926,13.926,200000.0
2009-06-26 02:45:00,14.04,14.05,14.04,14.05,350000.0
2009-06-26 02:46:00,14.068,14.068,13.975,14.06,350000.0
2009-06-26 02:49:00,13.987,14.084,13.924,13.986,650000.0
2009-06-26 02:50:00,13.993,13.993,13.952,13.952,100000.0
2009-06-26 02:51:00,14.024,14.037,13.968,14.037,200000.0
2009-06-26 02:52:00,13.98,13.98,13.98,13.98,50000.0
2009-06-26 02:55:00,14.028,14.028,13.927,13.927,150000.0
2009-06-26 02:56:00,14.057,14.065,13.915,14.015,350000.0
2009-06-26 02:58:00,13.982,14.047,13.982,14.047,150000.0
2009-06-26 02:59:00,14.053,14.076,13.96,13.96,350000.0
2009-06-26 03:00:00,14.047,14.092,14.002,14.063,500000.0
2009-06-26 03:01:00,14.01,14.01,14.01,14.01,50000.0
2009-06-26 03:03:00,13.981,14.014,13.981,14.014,100000.0
2009-06-26 03:04:00,14.06,14.06,14.06,14.06,700000.0
2009-06-26 03:06:00,14.087,14.103,13.997,14.017,700000.0
2009-06-26 03:07:00,14.07,14.07,14.07,14.07,600000.0
2009-06-26 03:09:00,14.104,14.104,13.968,14.098,600000.0
2009-06-26 03:10:00,14.033,14.083,13.933,14.044,700000.0
2009-06-26 03:11:00,14.07,14.07,14.07,14.07,550000.0
2009-06-26 03:12:00,14.012,14.094,13.955,13.955,550000.0
2009-06-26 03:13:00,14.084,14.092,14.008,14.053,250000.0
2009-06-26 03:14:00,14.138,14.172,14.082,14.131,350000.0
2009-06-26 03:15:00,14.032,14.121,14.02,14.102,400000.0
2009-06-26 03:16:00,14.024,14.102,13.979,14.077,400000.0
2009-06-26 03:17:00,14.03,14.118,13.991,14.024,300000.0
2009-06-26 03:18:00,14.054,14.139,14.054,14.139,350000.0
2009-06-26 03:19:00,14.109,14.139,13.984,14.096,1400000.0
2009-06-26 03:20:00,14.045,14.131,14.032,14.105,350000.0
2009-06-26 03:22:00,14.003,14.073,14.003,14.073,300000.0
2009-06-26 03:23:00,14.092,14.151,14.031,14.031,550000.0
2009-06-26 03:25:00,14.032,14.081,13.99,13.99,200000.0
2009-06-26 03:27:00,14.11,14.11,14.11,14.11,400000.0
2009-06-26 03:28:00,14.091,14.125,13.985,14.11,400000.0
2009-06-26 03:29:00,14.038,14.13,14.012,14.113,350000.0
2009-06-26 03:30:00,14.053,14.132,13.959,14.132,750000.0
2009-06-26 03:31:00,14.142,14.148,14.017,14.125,400000.0
2009-06-26 03:33:00,14.042,14.145,14.042,14.118,350000.0
2009-06-26 03:34:00,14.031,14.111,14.031,14.111,100000.0
2009-06-26 03:35:00,14.13,14.13,14.13,14.13,50000.0
2009-06-26 03:36:00,14.119,14.119,14.119,14.119,50000.0
2009-06-26 03:37:00,14.139,14.14,14.073,14.073,350000.0
2009-06-26 03:38:00,14.119,14.129,14.071,14.123,350000.0
2009-06-26 03:39:00,14.148,14.194,14.039,14.039,400000.0
2009-06-26 03:40:00,14.107,14.109,13.973,14.081,400000.0
2009-06-26 03:41:00,14.107,14.136,14.05,14.091,300000.0
2009-06-26 03:42:00,14.065,14.144,14.056,14.11,300000.0
2009-06-26 03:43:00,14.079,14.187,14.079,14.093,400000.0
2009-06-26 03:45:00,14.129,14.131,14.129,14.131,100000.0
2009-06-26 03:46:00,14.14,14.14,14.14,14.14,50000.0
2009-06-26 03:47:00,14.129,14.129,14.129,14.129,50000.0
2009-06-26 03:48:00,14.151,14.151,14.118,14.118,250000.0
2009-06-26 03:49:00,14.119,14.141,14.061,14.103,500000.0
2009-06-26 03:50:00,14.107,14.107,14.084,14.084,100000.0
2009-06-26 03:52:00,14.06,14.092,14.005,14.005,200000.0
2009-06-26 03:53:00,14.13,14.13,14.13,14.13,550000.0
2009-06-26 03:54:00,14.14,14.14,14.14,14.14,550000.0
2009-06-26 03:57:00,14.08,14.146,14.029,14.047,550000.0
2009-06-26 03:58:00,14.089,14.154,14.089,14.152,400000.0
2009-06-26 03:59:00,14.132,14.201,14.066,14.066,450000.0
2009-06-26 04:00:00,14.092,14.158,14.046,14.099,300000.0
2009-06-26 04:01:00,14.161,14.161,14.053,14.091,350000.0
2009-06-26 04:02:00,14.137,14.137,14.074,14.074,100000.0
2009-06-26 04:04:00,14.094,14.133,14.046,14.091,350000.0
2009-06-26 04:05:00,14.16,14.198,14.094,14.17,500000.0
2009-06-26 04:06:00,14.073,14.215,14.073,14.16,650000.0
2009-06-26 04:07:00,14.151,14.151,14.079,14.126,350000.0
2009-06-26 04:08:00,14.151,14.169,14.065,14.15,600000.0
2009-06-26 04:10:00,14.092,14.155,14.086,14.088,350000.0
2009-06-26 04:12:00,14.109,14.15,14.052,14.052,200000.0
2009-06-26 04:15:00,14.141,14.141,14.039,14.091,250000.0
2009-06-26 04:16:00,14.174,14.174,14.029,14.086,150000.0
2009-06-26 04:17:00,14.015,14.148,14.015,14.088,300000.0
2009-06-26 04:18:00,14.097,14.162,14.059,14.059,300000.0
2009-06-26 04:20:00,14.079,14.12,14.022,14.022,200000.0
2009-06-26 04:23:00,14.172,14.172,14.025,14.086,500000.0
2009-06-26 04:24:00,14.052,14.18,14.02,14.18,400000.0
2009-06-26 04:25:00,14.139,14.176,14.079,14.079,150000.0
2009-06-26 04:26:00,14.16,14.16,14.16,14.16,500000.0
2009-06-26 04:27:00,14.126,14.177,14.06,14.15,500000.0
2009-06-26 04:29:00,14.162,14.208,14.074,14.074,950000.0
2009-06-26 04:30:00,14.183,14.183,14.064,14.098,350000.0
2009-06-26 04:31:00,14.106,14.203,14.096,14.096,350000.0
2009-06-26 04:32:00,14.098,14.157,14.058,14.058,400000.0
2009-06-26 04:33:00,14.154,14.183,14.139,14.147,300000.0
2009-06-26 04:34:00,14.115,14.169,14.068,14.169,300000.0
2009-06-26 04:35:00,14.177,14.191,14.077,14.105,550000.0
2009-06-26 04:36:00,14.118,14.168,14.052,14.06,200000.0
2009-06-26 04:37:00,14.15,14.16,14.15,14.16,700000.0
2009-06-26 04:39:00,14.153,14.193,14.069,14.153,700000.0
2009-06-26 04:40:00,14.143,14.143,14.143,14.143,50000.0
2009-06-26 04:42:00,14.076,14.15,14.076,14.079,300000.0
2009-06-26 04:43:00,14.174,14.174,14.064,14.064,250000.0
2009-06-26 04:44:00,14.138,14.179,14.04,14.179,650000.0
2009-06-26 04:45:00,14.148,14.176,14.057,14.071,350000.0
2009-06-26 04:46:00,14.044,14.154,14.03,14.154,550000.0
2009-06-26 04:47:00,14.169,14.171,14.104,14.145,350000.0
2009-06-26 04:50:00,14.105,14.162,14.041,14.041,250000.0
2009-06-26 04:51:00,14.139,14.139,14.062,14.062,200000.0
2009-06-26 04:52:00,14.117,14.207,14.066,14.184,400000.0
2009-06-26 04:54:00,14.088,14.22,14.07,14.07,350000.0
2009-06-26 04:55:00,14.091,14.218,14.082,14.187,450000.0
2009-06-26 04:56:00,14.144,14.187,14.068,14.086,350000.0
2009-06-26 04:58:00,14.181,14.181,14.094,14.175,300000.0
2009-06-26 04:59:00,14.14,14.172,14.028,14.172,800000.0
2009-06-26 05:00:00,14.131,14.181,14.107,14.181,550000.0
2009-06-26 05:01:00,14.128,14.184,14.062,14.13,400000.0
2009-06-26 05:02:00,14.165,14.165,14.089,14.135,200000.0
2009-06-26 05:03:00,14.12,14.172,14.096,14.101,400000.0
2009-06-26 05:05:00,14.057,14.154,14.041,14.129,450000.0
2009-06-26 05:06:00,14.142,14.142,14.058,14.126,350000.0
2009-06-26 05:08:00,14.178,14.18,14.087,14.174,400000.0
2009-06-26 05:09:00,14.039,14.173,14.039,14.171,750000.0
2009-06-26 05:10:00,14.134,14.176,14.125,14.176,250000.0
2009-06-26 05:11:00,14.163,14.182,14.052,14.052,350000.0
2009-06-26 05:12:00,14.164,14.164,14.164,14.164,50000.0
2009-06-26 05:13:00,14.174,14.204,14.119,14.174,500000.0
2009-06-26 05:14:00,14.194,14.194,14.109,14.194,200000.0
2009-06-26 05:15:00,14.052,14.179,14.028,14.153,250000.0
2009-06-26 05:16:00,14.069,14.159,14.069,14.098,150000.0
2009-06-26 05:17:00,14.151,14.151,14.056,14.056,100000.0
2009-06-26 05:18:00,14.106,14.186,14.037,14.057,450000.0
2009-06-26 05:19:00,14.069,14.163,14.069,14.108,350000.0
2009-06-26 05:20:00,14.129,14.181,14.104,14.104,200000.0
2009-06-26 05:21:00,14.099,14.173,14.099,14.154,250000.0
2009-06-26 05:22:00,14.156,14.189,14.098,14.161,550000.0
2009-06-26 05:23:00,14.089,14.194,14.089,14.138,300000.0
2009-06-26 05:24:00,14.172,14.172,14.102,14.118,150000.0
2009-06-26 05:26:00,14.154,14.177,14.057,14.057,400000.0
2009-06-26 05:27:00,14.169,14.18,14.07,14.18,250000.0
2009-06-26 05:28:00,14.056,14.166,14.036,14.043,300000.0
2009-06-26 05:30:00,14.114,14.144,14.059,14.114,550000.0
2009-06-26 05:35:00,14.123,14.16,14.031,14.155,500000.0
2009-06-26 05:38:00,14.169,14.207,14.12,14.194,400000.0
2009-06-26 05:39:00,14.186,14.202,14.076,14.202,600000.0
2009-06-26 05:40:00,14.134,14.19,14.056,14.163,550000.0
2009-06-26 05:41:00,14.19,14.19,14.053,14.142,500000.0
2009-06-26 05:42:00,14.097,14.17,14.038,14.074,650000.0
2009-06-26 05:43:00,14.155,14.183,14.123,14.174,300000.0
2009-06-26 05:44:00,14.067,14.144,14.067,14.144,200000.0
2009-06-26 05:46:00,14.164,14.164,14.164,14.164,50000.0
2009-06-26 05:47:00,14.174,14.204,14.119,14.174,500000.0
2009-06-26 05:49:00,14.043,14.165,13.979,14.165,1100000.0
2009-06-26 05:50:00,14.113,14.113,14.028,14.028,100000.0
2009-06-26 05:51:00,14.176,14.176,14.082,14.082,100000.0
2009-06-26 05:52:00,14.167,14.167,14.084,14.104,250000.0
2009-06-26 05:55:00,14.147,14.184,14.142,14.142,300000.0
2009-06-26 05:56:00,14.192,14.192,14.07,14.125,400000.0
2009-06-26 05:57:00,14.075,14.134,14.048,14.048,200000.0
2009-06-26 05:58:00,14.066,14.174,14.045,14.174,550000.0
2009-06-26 05:59:00,14.196,14.196,14.115,14.164,250000.0
2009-06-26 06:00:00,14.175,14.175,13.997,13.997,700000.0
2009-06-26 06:01:00,14.155,14.204,14.155,14.204,100000.0
2009-06-26 06:03:00,14.171,14.171,14.052,14.164,250000.0
2009-06-26 06:04:00,14.112,14.191,14.06,14.138,650000.0
2009-06-26 06:05:00,14.19,14.19,14.19,14.19,750000.0
2009-06-26 06:06:00,14.127,14.187,14.057,14.167,750000.0
2009-06-26 06:07:00,14.121,14.214,14.081,14.088,300000.0
2009-06-26 06:08:00,14.067,14.186,14.05,14.084,350000.0
2009-06-26 06:09:00,14.142,14.173,14.049,14.163,900000.0
2009-06-26 06:10:00,14.112,14.112,13.998,14.084,250000.0
2009-06-26 06:11:00,14.076,14.189,14.076,14.189,350000.0
2009-06-26 06:12:00,14.054,14.188,14.047,14.079,500000.0
2009-06-26 06:13:00,14.073,14.168,14.062,14.14,250000.0
2009-06-26 06:14:00,14.142,14.153,14.043,14.141,300000.0
2009-06-26 06:15:00,14.149,14.149,14.06,14.06,300000.0
2009-06-26 06:16:00,14.144,14.144,14.007,14.104,400000.0
2009-06-26 06:17:00,14.145,14.152,14.085,14.116,350000.0
2009-06-26 06:18:00,14.033,14.133,14.007,14.133,550000.0
2009-06-26 06:19:00,14.143,14.143,13.985,14.003,750000.0
2009-06-26 06:20:00,14.115,14.133,14.002,14.055,550000.0
2009-06-26 06:21:00,14.058,14.149,14.026,14.132,500000.0
2009-06-26 06:22:00,14.093,14.124,14.093,14.124,100000.0
2009-06-26 06:23:00,14.028,14.168,14.028,14.16,300000.0
2009-06-26 06:24:00,14.123,14.127,14.038,14.111,250000.0
2009-06-26 06:25:00,14.047,14.098,14.011,14.05,400000.0
2009-06-26 06:26:00,14.141,14.162,14.05,14.06,400000.0
2009-06-26 06:27:00,14.155,14.155,14.052,14.132,350000.0
2009-06-26 06:28:00,14.017,14.119,14.017,14.071,550000.0
2009-06-26 06:29:00,14.02,14.121,14.02,14.095,400000.0
2009-06-26 06:30:00,14.1,14.121,14.008,14.099,500000.0
2009-06-26 06:31:00,14.129,14.129,13.965,14.022,450000.0
2009-06-26 06:32:00,14.05,14.118,14.025,14.118,350000.0
2009-06-26 06:33:00,14.045,14.108,13.996,14.085,450000.0
2009-06-26 06:34:00,14.136,14.136,14.012,14.108,500000.0
2009-06-26 06:35:00,14.122,14.122,13.978,14.058,400000.0
2009-06-26 06:36:00,14.09,14.13,14.032,14.032,400000.0
2009-06-26 06:37:00,14.048,14.143,14.029,14.029,350000.0
2009-06-26 06:38:00,14.048,14.129,14.015,14.092,300000.0
2009-06-26 06:39:00,13.998,14.109,13.946,14.109,850000.0
2009-06-26 06:40:00,14.041,14.161,14.028,14.076,400000.0
2009-06-26 06:41:00,14.021,14.105,14.021,14.096,150000.0
2009-06-26 06:42:00,14.032,14.094,13.987,14.057,300000.0
2009-06-26 06:43:00,14.119,14.123,13.992,14.068,350000.0
2009-06-26 06:44:00,14.051,14.131,14.051,14.131,350000.0
2009-06-26 06:45:00,14.074,14.083,13.958,14.058,400000.0
2009-06-26 06:46:00,14.04,14.105,13.954,14.012,550000.0
2009-06-26 06:47:00,14.089,14.131,14.017,14.1,300000.0
2009-06-26 06:48:00,14.096,14.096,13.968,14.043,350000.0
2009-06-26 06:49:00,14.127,14.178,14.032,14.086,650000.0
2009-06-26 06:50:00,14.061,14.14,13.978,14.045,550000.0
2009-06-26 06:51:00,14.011,14.093,14.011,14.082,400000.0
2009-06-26 06:52:00,13.98,14.157,13.98,14.067,550000.0
2009-06-26 06:53:00,14.093,14.093,13.971,13.996,450000.0
2009-06-26 06:54:00,14.086,14.092,14.06,14.092,350000.0
2009-06-26 06:55:00,14.098,14.113,14.014,14.113,300000.0
2009-06-26 06:56:00,14.105,14.147,14.029,14.09,400000.0
2009-06-26 06:57:00,14.095,14.098,14.095,14.098,100000.0
2009-06-26 06:58:00,14.074,14.13,14.014,14.13,450000.0
2009-06-26 06:59:00,14.06,14.158,14.026,14.107,500000.0
2009-06-26 07:00:00,14.028,14.15,14.002,14.059,500000.0
2009-06-26 07:01:00,14.038,14.155,14.038,14.149,400000.0
2009-06-26 07:02:00,14.038,14.13,14.015,14.13,200000.0
2009-06-26 07:03:00,14.02,14.09,14.02,14.023,250000.0
2009-06-26 07:04:00,14.049,14.097,14.017,14.065,300000.0
2009-06-26 07:05:00,14.071,14.122,14.071,14.089,150000.0
2009-06-26 07:06:00,13.983,14.1,13.966,14.062,350000.0
2009-06-26 07:07:00,14.054,14.101,14.018,14.018,200000.0
2009-06-26 07:08:00,14.069,14.069,14.011,14.064,200000.0
2009-06-26 07:09:00,14.008,14.1,13.999,13.999,350000.0
2009-06-26 07:10:00,14.136,14.136,14.051,14.062,350000.0
2009-06-26 07:11:00,14.043,14.102,13.969,14.004,500000.0
2009-06-26 07:12:00,14.124,14.124,13.964,13.993,400000.0
2009-06-26 07:13:00,14.081,14.081,13.983,13.984,550000.0
2009-06-26 07:14:00,14.12,14.12,14.12,14.12,550000.0
2009-06-26 07:15:00,13.99,14.105,13.99,14.079,550000.0
2009-06-26 07:16:00,13.996,14.112,13.994,14.004,500000.0
2009-06-26 07:17:00,14.101,14.107,13.99,14.093,500000.0
2009-06-26 07:18:00,14.073,14.103,13.953,14.103,550000.0
2009-06-26 07:19:00,14.008,14.125,14.008,14.072,550000.0
2009-06-26 07:20:00,13.981,14.11,13.912,14.11,400000.0
2009-06-26 07:21:00,14.041,14.115,13.988,13.988,300000.0
2009-06-26 07:22:00,14.143,14.167,14.027,14.029,550000.0
2009-06-26 07:23:00,14.059,14.093,14.008,14.016,300000.0
2009-06-26 07:24:00,14.092,14.092,14.025,14.086,150000.0
2009-06-26 07:25:00,14.084,14.114,14.023,14.114,350000.0
2009-06-26 07:26:00,13.996,14.131,13.996,14.106,250000.0
2009-06-26 07:27:00,14.119,14.119,13.987,13.987,350000.0
2009-06-26 07:28:00,14.112,14.129,13.996,14.055,350000.0
2009-06-26 07:29:00,14.082,14.14,13.993,14.043,550000.0
2009-06-26 07:30:00,14.107,14.15,13.993,14.016,400000.0
2009-06-26 07:31:00,13.997,14.105,13.992,13.997,350000.0
2009-06-26 07:32:00,14.095,14.096,13.98,14.096,400000.0
2009-06-26 07:33:00,14.113,14.113,13.982,13.982,350000.0
2009-06-26 07:34:00,14.023,14.147,13.992,13.992,350000.0
2009-06-26 07:35:00,14.097,14.097,13.973,14.081,400000.0
2009-06-26 07:36:00,14.075,14.12,13.953,14.055,400000.0
2009-06-26 07:37:00,14.12,14.12,14.12,14.12,450000.0
2009-06-26 07:38:00,13.981,14.138,13.981,14.057,450000.0
2009-06-26 07:39:00,14.086,14.129,13.988,14.101,400000.0
2009-06-26 07:40:00,14.015,14.113,13.972,14.039,550000.0
2009-06-26 07:41:00,14.108,14.11,13.994,14.079,350000.0
2009-06-26 07:42:00,13.999,14.085,13.983,14.085,500000.0
2009-06-26 07:44:00,14.118,14.118,13.972,14.032,350000.0
2009-06-26 07:45:00,14.126,14.164,14.011,14.055,500000.0
2009-06-26 07:46:00,14.083,14.096,13.981,14.009,350000.0
2009-06-26 07:47:00,14.049,14.139,14.038,14.113,400000.0
2009-06-26 07:48:00,14.01,14.185,14.01,14.106,500000.0
2009-06-26 07:49:00,14.089,14.121,13.993,14.087,550000.0
2009-06-26 07:50:00,14.098,14.099,13.984,14.032,400000.0
2009-06-26 07:51:00,14.073,14.105,13.976,14.102,300000.0
2009-06-26 07:52:00,14.078,14.124,13.998,14.036,500000.0
2009-06-26 07:53:00,14.128,14.152,14.032,14.032,350000.0
2009-06-26 07:54:00,14.007,14.117,14.007,14.019,350000.0
2009-06-26 07:55:00,14.122,14.129,14.005,14.03,400000.0
2009-06-26 07:56:00,14.032,14.104,14.032,14.071,300000.0
2009-06-26 07:57:00,14.108,14.108,13.993,14.027,400000.0
2009-06-26 07:58:00,14.098,14.131,13.984,14.093,400000.0
2009-06-26 07:59:00,14.079,14.09,13.949,14.09,400000.0
2009-06-26 08:00:00,14.013,14.11,13.99,14.035,350000.0
2009-06-26 08:01:00,14.023,14.105,13.985,14.105,550000.0
2009-06-26 08:02:00,14.127,14.129,13.994,14.118,500000.0
2009-06-26 08:03:00,14.091,14.121,13.99,14.051,500000.0
2009-06-26 08:04:00,14.103,14.103,14.017,14.017,350000.0
2009-06-26 08:05:00,14.128,14.128,13.991,14.017,350000.0
2009-06-26 08:06:00,14.086,14.134,14.086,14.134,400000.0
2009-06-26 08:07:00,14.122,14.126,13.998,14.026,350000.0
2009-06-26 08:08:00,14.053,14.158,14.033,14.145,400000.0
2009-06-26 08:09:00,14.024,14.113,14.0,14.111,550000.0
2009-06-26 08:10:00,14.084,14.128,13.994,14.045,400000.0
2009-06-26 08:11:00,14.113,14.119,14.055,14.106,400000.0
2009-06-26 08:12:00,14.113,14.146,14.057,14.057,350000.0
2009-06-26 08:13:00,14.102,14.129,14.045,14.045,350000.0
2009-06-26 08:14:00,14.097,14.116,14.028,14.028,500000.0
2009-06-26 08:15:00,14.052,14.157,14.052,14.14,400000.0
2009-06-26 08:16:00,14.117,14.174,14.035,14.042,300000.0
2009-06-26 08:17:00,14.081,14.143,13.991,14.12,550000.0
2009-06-26 08:18:00,14.107,14.139,14.053,14.091,400000.0
2009-06-26 08:19:00,14.15,14.151,14.025,14.053,550000.0
2009-06-26 08:20:00,14.023,14.139,13.991,14.139,400000.0
2009-06-26 08:21:00,14.137,14.139,14.026,14.139,400000.0
2009-06-26 08:22:00,14.144,14.155,14.033,14.086,350000.0
2009-06-26 08:23:00,14.075,14.155,14.029,14.127,350000.0
2009-06-26 08:24:00,14.153,14.153,14.023,14.127,550000.0
2009-06-26 08:25:00,14.047,14.126,14.019,14.113,400000.0
2009-06-26 08:26:00,14.099,14.099,14.012,14.084,350000.0
2009-06-26 08:28:00,14.144,14.144,14.05,14.098,400000.0
2009-06-26 08:29:00,14.129,14.15,14.018,14.15,350000.0
2009-06-26 08:30:00,14.028,14.133,14.017,14.133,500000.0
2009-06-26 08:31:00,14.112,14.112,14.055,14.071,350000.0
2009-06-26 08:32:00,14.012,14.112,14.012,14.059,350000.0
2009-06-26 08:33:00,14.049,14.154,14.042,14.074,450000.0
2009-06-26 08:34:00,14.018,14.137,14.016,14.07,550000.0
2009-06-26 08:35:00,14.12,14.15,14.019,14.025,550000.0
2009-06-26 08:36:00,14.07,14.099,13.991,13.991,400000.0
2009-06-26 08:37:00,14.103,14.129,13.991,14.099,400000.0
2009-06-26 08:38:00,14.018,14.121,13.986,14.101,550000.0
2009-06-26 08:39:00,14.129,14.148,14.043,14.043,400000.0
2009-06-26 08:40:00,14.154,14.154,14.0,14.116,350000.0
2009-06-26 08:41:00,14.053,14.156,14.036,14.087,250000.0
2009-06-26 08:42:00,14.121,14.152,14.025,14.122,350000.0
2009-06-26 08:43:00,14.05,14.172,14.05,14.13,350000.0
2009-06-26 08:44:00,14.12,14.144,14.029,14.067,400000.0
2009-06-26 08:45:00,14.154,14.154,14.066,14.088,350000.0
2009-06-26 08:46:00,14.168,14.168,14.087,14.166,350000.0
2009-06-26 08:47:00,14.164,14.164,14.083,14.133,350000.0
2009-06-26 08:48:00,14.078,14.155,14.072,14.103,400000.0
2009-06-26 08:49:00,14.096,14.175,14.073,14.175,350000.0
2009-06-26 08:50:00,14.081,14.135,14.036,14.036,550000.0
2009-06-26 08:51:00,14.077,14.15,14.051,14.119,350000.0
2009-06-26 08:52:00,14.119,14.176,14.083,14.174,550000.0
2009-06-26 08:53:00,14.088,14.161,14.048,14.048,350000.0
2009-06-26 08:54:00,14.144,14.144,14.019,14.047,400000.0
2009-06-26 08:55:00,14.11,14.161,14.11,14.126,350000.0
2009-06-26 08:56:00,14.059,14.135,14.037,14.112,400000.0
2009-06-26 08:57:00,14.041,14.147,14.029,14.147,350000.0
2009-06-26 08:58:00,14.048,14.117,14.004,14.059,550000.0
2009-06-26 08:59:00,14.069,14.15,13.984,14.15,450000.0
2009-06-26 09:00:00,14.142,14.152,14.041,14.098,1500000.0
2009-06-26 09:01:00,14.12,14.124,14.044,14.113,1250000.0
2009-06-26 09:02:00,14.069,14.151,14.04,14.059,400000.0
2009-06-26 09:04:00,14.139,14.181,14.09,14.181,450000.0
2009-06-26 09:05:00,14.105,14.162,14.076,14.122,1800000.0
2009-06-26 09:06:00,14.126,14.126,14.049,14.11,1250000.0
2009-06-26 09:07:00,14.108,14.146,14.002,14.093,500000.0
2009-06-26 09:08:00,14.146,14.184,14.06,14.138,550000.0
2009-06-26 09:09:00,14.101,14.152,14.08,14.1,500000.0
2009-06-26 09:10:00,14.113,14.17,14.039,14.099,450000.0
2009-06-26 09:11:00,14.137,14.16,14.069,14.137,1900000.0
2009-06-26 09:12:00,14.175,14.176,14.044,14.131,550000.0
2009-06-26 09:13:00,14.12,14.191,14.048,14.141,1450000.0
2009-06-26 09:14:00,14.162,14.184,14.075,14.126,350000.0
2009-06-26 09:15:00,14.13,14.148,14.046,14.106,400000.0
2009-06-26 09:16:00,14.211,14.211,14.037,14.135,1500000.0
2009-06-26 09:17:00,14.111,14.133,14.076,14.13,1500000.0
2009-06-26 09:18:00,14.123,14.19,14.083,14.09,1650000.0
2009-06-26 09:19:00,14.2,14.2,14.2,14.2,350000.0
2009-06-26 09:20:00,14.099,14.151,14.056,14.143,350000.0
2009-06-26 09:21:00,14.142,14.142,14.023,14.077,400000.0
2009-06-26 09:22:00,14.161,14.167,14.06,14.083,400000.0
2009-06-26 09:23:00,14.196,14.227,14.08,14.176,350000.0
2009-06-26 09:24:00,14.11,14.175,14.057,14.105,1500000.0
2009-06-26 09:25:00,14.089,14.178,14.07,14.167,400000.0
2009-06-26 09:26:00,14.113,14.163,14.076,14.163,350000.0
2009-06-26 09:27:00,14.152,14.192,14.059,14.163,400000.0
2009-06-26 09:28:00,14.101,14.155,14.065,14.107,1550000.0
2009-06-26 09:29:00,14.082,14.146,14.014,14.046,1400000.0
2009-06-26 09:30:00,14.073,14.214,14.073,14.128,450000.0
2009-06-26 09:31:00,14.145,14.145,14.077,14.089,300000.0
2009-06-26 09:32:00,14.066,14.078,14.036,14.073,350000.0
2009-06-26 09:33:00,14.102,14.127,14.052,14.052,400000.0
2009-06-26 09:34:00,14.043,14.153,14.002,14.058,1950000.0
2009-06-26 09:35:00,14.049,14.153,14.018,14.147,1450000.0
2009-06-26 09:36:00,14.073,14.159,14.046,14.046,1600000.0
2009-06-26 09:37:00,14.106,14.175,14.069,14.114,550000.0
2009-06-26 09:38:00,14.074,14.158,14.055,14.105,500000.0
2009-06-26 09:39:00,14.129,14.192,14.076,14.076,550000.0
2009-06-26 09:40:00,14.041,14.164,14.031,14.118,400000.0
2009-06-26 09:41:00,14.052,14.208,14.029,14.122,550000.0
2009-06-26 09:42:00,14.184,14.192,14.093,14.181,350000.0
2009-06-26 09:43:00,14.136,14.164,14.041,14.164,400000.0
2009-06-26 09:44:00,14.075,14.111,14.075,14.111,300000.0
2009-06-26 09:45:00,14.206,14.206,14.1,14.119,450000.0
2009-06-26 09:46:00,14.184,14.219,14.096,14.215,400000.0
2009-06-26 09:47:00,14.125,14.206,14.125,14.127,350000.0
2009-06-26 09:48:00,14.088,14.266,14.088,14.129,400000.0
2009-06-26 09:49:00,14.155,14.155,14.006,14.083,400000.0
2009-06-26 09:50:00,14.095,14.252,14.094,14.183,800000.0
2009-06-26 09:51:00,14.171,14.171,14.027,14.044,400000.0
2009-06-26 09:52:00,14.153,14.195,14.047,14.147,400000.0
2009-06-26 09:53:00,14.078,14.162,14.016,14.129,450000.0
2009-06-26 09:54:00,14.155,14.192,14.043,14.15,750000.0
2009-06-26 09:55:00,14.195,14.195,14.057,14.155,450000.0
2009-06-26 09:56:00,14.158,14.206,14.06,14.167,550000.0
2009-06-26 09:57:00,14.147,14.156,14.084,14.156,350000.0
2009-06-26 09:58:00,14.091,14.15,14.059,14.061,400000.0
2009-06-26 09:59:00,14.193,14.214,14.071,14.121,450000.0
2009-06-26 10:00:00,14.083,14.176,14.055,14.176,600000.0
2009-06-26 10:01:00,14.144,14.193,14.058,14.193,400000.0
2009-06-26 10:02:00,14.212,14.236,14.107,14.147,400000.0
2009-06-26 10:03:00,14.156,14.226,14.114,14.12,500000.0
2009-06-26 10:04:00,14.127,14.223,14.076,14.178,550000.0
2009-06-26 10:05:00,14.147,14.202,14.115,14.122,350000.0
2009-06-26 10:06:00,14.196,14.224,14.114,14.154,550000.0
2009-06-26 10:07:00,14.158,14.206,14.066,14.206,450000.0
2009-06-26 10:08:00,14.191,14.204,14.105,14.141,550000.0
2009-06-26 10:09:00,14.118,14.208,14.118,14.171,500000.0
2009-06-26 10:10:00,14.183,14.234,14.073,14.073,650000.0
2009-06-26 10:11:00,14.219,14.219,14.106,14.106,450000.0
2009-06-26 10:12:00,14.074,14.207,14.067,14.116,400000.0
2009-06-26 10:13:00,14.084,14.16,14.07,14.126,350000.0
2009-06-26 10:14:00,14.137,14.221,14.128,14.133,550000.0
2009-06-26 10:15:00,14.084,14.263,14.084,14.186,650000.0
2009-06-26 10:16:00,14.174,14.203,14.068,14.203,450000.0
2009-06-26 10:17:00,14.153,14.213,14.105,14.187,400000.0
2009-06-26 10:18:00,14.174,14.203,14.018,14.203,750000.0
2009-06-26 10:19:00,14.183,14.187,14.091,14.16,550000.0
2009-06-26 10:20:00,14.225,14.246,14.114,14.194,600000.0
2009-06-26 10:21:00,14.21,14.21,14.21,14.21,350000.0
2009-06-26 10:22:00,14.14,14.214,14.106,14.168,350000.0
2009-06-26 10:23:00,14.166,14.166,14.062,14.082,350000.0
2009-06-26 10:24:00,14.118,14.205,14.076,14.205,500000.0
2009-06-26 10:25:00,14.107,14.182,14.06,14.12,400000.0
2009-06-26 10:26:00,14.213,14.213,14.072,14.208,350000.0
2009-06-26 10:27:00,14.171,14.235,14.118,14.201,350000.0
2009-06-26 10:28:00,14.17,14.215,14.091,14.152,600000.0
2009-06-26 10:29:00,14.188,14.236,14.114,14.134,450000.0
2009-06-26 10:30:00,14.212,14.212,14.119,14.124,400000.0
2009-06-26 10:31:00,14.18,14.207,14.068,14.068,350000.0
2009-06-26 10:32:00,14.157,14.202,14.066,14.202,650000.0
2009-06-26 10:33:00,14.161,14.212,14.093,14.096,450000.0
2009-06-26 10:34:00,14.173,14.259,14.098,14.205,450000.0
2009-06-26 10:35:00,14.149,14.196,14.016,14.088,550000.0
2009-06-26 10:36:00,14.179,14.18,14.068,14.068,400000.0
2009-06-26 10:37:00,14.101,14.212,14.089,14.118,450000.0
2009-06-26 10:38:00,14.113,14.202,14.042,14.202,350000.0
2009-06-26 10:39:00,14.088,14.194,14.067,14.194,350000.0
2009-06-26 10:40:00,14.113,14.195,14.054,14.168,550000.0
2009-06-26 10:41:00,14.198,14.203,14.056,14.103,400000.0
2009-06-26 10:42:00,14.2,14.2,14.2,14.2,500000.0
2009-06-26 10:43:00,14.111,14.164,14.071,14.138,500000.0
2009-06-26 10:44:00,14.199,14.199,14.095,14.095,350000.0
2009-06-26 10:45:00,14.074,14.218,14.074,14.133,350000.0
2009-06-26 10:46:00,14.079,14.204,14.076,14.076,600000.0
2009-06-26 10:47:00,14.16,14.191,14.093,14.093,400000.0
2009-06-26 10:48:00,14.04,14.188,14.04,14.144,400000.0
2009-06-26 10:49:00,14.174,14.194,14.103,14.193,400000.0
2009-06-26 10:50:00,14.188,14.201,14.075,14.194,450000.0
2009-06-26 10:51:00,14.104,14.209,14.09,14.209,350000.0
2009-06-26 10:52:00,14.084,14.206,14.075,14.121,550000.0
2009-06-26 10:53:00,14.182,14.213,14.088,14.174,400000.0
2009-06-26 10:54:00,14.127,14.217,14.104,14.135,600000.0
2009-06-26 10:55:00,14.102,14.201,14.071,14.201,400000.0
2009-06-26 10:56:00,14.166,14.203,14.088,14.203,400000.0
2009-06-26 10:57:00,14.142,14.192,14.106,14.106,400000.0
2009-06-26 10:58:00,14.202,14.218,14.091,14.199,400000.0
2009-06-26 10:59:00,14.183,14.201,14.062,14.112,350000.0
2009-06-26 11:00:00,14.103,14.196,14.082,14.109,400000.0
2009-06-26 11:01:00,14.07,14.178,14.041,14.079,450000.0
2009-06-26 11:02:00,14.169,14.183,14.082,14.173,850000.0
2009-06-26 11:03:00,14.073,14.177,14.042,14.097,400000.0
2009-06-26 11:04:00,14.195,14.203,14.065,14.203,500000.0
2009-06-26 11:05:00,14.141,14.204,14.086,14.167,400000.0
2009-06-26 11:06:00,14.059,14.154,14.035,14.131,450000.0
2009-06-26 11:07:00,14.186,14.186,14.048,14.058,350000.0
2009-06-26 11:08:00,14.051,14.183,14.043,14.128,500000.0
2009-06-26 11:09:00,14.148,14.159,14.06,14.06,350000.0
2009-06-26 11:10:00,14.057,14.185,14.057,14.144,450000.0
2009-06-26 11:11:00,14.164,14.187,14.063,14.148,450000.0
2009-06-26 11:12:00,14.091,14.224,14.069,14.093,600000.0
2009-06-26 11:13:00,14.158,14.207,14.098,14.098,500000.0
2009-06-26 11:14:00,14.17,14.177,14.044,14.064,350000.0
2009-06-26 11:15:00,14.123,14.17,14.075,14.159,400000.0
2009-06-26 11:16:00,14.139,14.169,14.049,14.049,400000.0
2009-06-26 11:17:00,14.203,14.218,14.079,14.183,700000.0
2009-06-26 11:18:00,14.182,14.23,14.089,14.126,400000.0
2009-06-26 11:19:00,14.146,14.186,14.114,14.114,450000.0
2009-06-26 11:20:00,14.203,14.203,14.127,14.196,500000.0
2009-06-26 11:21:00,14.172,14.214,14.057,14.057,450000.0
2009-06-26 11:22:00,14.102,14.165,14.077,14.131,500000.0
2009-06-26 11:23:00,14.158,14.218,14.079,14.103,400000.0
2009-06-26 11:24:00,14.082,14.128,14.044,14.059,400000.0
2009-06-26 11:25:00,14.151,14.193,14.102,14.141,350000.0
2009-06-26 11:26:00,14.153,14.153,14.029,14.151,450000.0
2009-06-26 11:27:00,14.189,14.199,14.068,14.171,450000.0
2009-06-26 11:28:00,14.185,14.193,14.055,14.055,350000.0
2009-06-26 11:29:00,14.094,14.214,14.077,14.199,600000.0
2009-06-26 11:30:00,14.089,14.173,14.069,14.086,400000.0
2009-06-26 11:31:00,14.127,14.138,14.011,14.138,550000.0
2009-06-26 11:32:00,14.209,14.21,14.086,14.154,650000.0
2009-06-26 11:33:00,14.188,14.188,14.097,14.117,400000.0
2009-06-26 11:34:00,14.155,14.172,14.071,14.109,350000.0
2009-06-26 11:35:00,14.163,14.163,14.066,14.15,400000.0
2009-06-26 11:36:00,14.205,14.205,14.062,14.182,500000.0
2009-06-26 11:37:00,14.151,14.199,14.095,14.175,450000.0
2009-06-26 11:38:00,14.217,14.217,14.078,14.12,400000.0
2009-06-26 11:39:00,14.231,14.265,14.108,14.223,550000.0
2009-06-26 11:40:00,14.217,14.22,14.106,14.106,500000.0
2009-06-26 11:41:00,14.176,14.205,14.062,14.197,400000.0
2009-06-26 11:42:00,14.098,14.184,14.075,14.164,350000.0
2009-06-26 11:43:00,14.19,14.229,14.111,14.165,550000.0
2009-06-26 11:44:00,14.218,14.231,14.112,14.193,400000.0
2009-06-26 11:45:00,14.085,14.218,14.085,14.12,400000.0
2009-06-26 11:46:00,14.174,14.224,14.093,14.18,450000.0
2009-06-26 11:47:00,14.15,14.233,14.111,14.189,600000.0
2009-06-26 11:48:00,14.199,14.236,14.1,14.133,450000.0
2009-06-26 11:49:00,14.117,14.25,14.117,14.245,350000.0
2009-06-26 11:50:00,14.226,14.226,14.108,14.11,350000.0
2009-06-26 11:51:00,14.177,14.232,14.093,14.093,450000.0
2009-06-26 11:52:00,14.132,14.244,14.109,14.133,350000.0
2009-06-26 11:53:00,14.133,14.191,14.112,14.112,500000.0
2009-06-26 11:54:00,14.087,14.222,14.087,14.198,650000.0
2009-06-26 11:55:00,14.215,14.242,14.127,14.225,500000.0
2009-06-26 11:56:00,14.216,14.216,14.062,14.205,550000.0
2009-06-26 11:57:00,14.204,14.205,14.106,14.189,450000.0
2009-06-26 11:58:00,14.195,14.202,14.098,14.18,450000.0
2009-06-26 11:59:00,14.227,14.27,14.093,14.093,550000.0
2009-06-26 12:00:00,14.131,14.211,14.106,14.211,450000.0
2009-06-26 12:01:00,14.215,14.234,14.132,14.149,350000.0
2009-06-26 12:02:00,14.149,14.168,14.064,14.064,350000.0
2009-06-26 12:03:00,14.092,14.223,14.092,14.223,450000.0
2009-06-26 12:04:00,14.13,14.267,14.113,14.179,350000.0
2009-06-26 12:05:00,14.229,14.294,14.138,14.199,450000.0
2009-06-26 12:06:00,14.133,14.222,14.088,14.222,400000.0
2009-06-26 12:07:00,14.092,14.225,14.091,14.095,350000.0
2009-06-26 12:08:00,14.194,14.194,14.065,14.092,500000.0
2009-06-26 12:09:00,14.118,14.213,14.05,14.213,550000.0
2009-06-26 12:10:00,14.207,14.207,14.142,14.194,350000.0
2009-06-26 12:11:00,14.125,14.191,14.098,14.099,350000.0
2009-06-26 12:12:00,14.084,14.198,14.057,14.181,550000.0
2009-06-26 12:13:00,14.209,14.227,14.103,14.2,350000.0
2009-06-26 12:15:00,14.205,14.224,14.118,14.199,350000.0
2009-06-26 12:16:00,14.139,14.19,14.074,14.101,450000.0
2009-06-26 12:17:00,14.132,14.207,14.059,14.131,550000.0
2009-06-26 12:18:00,14.211,14.211,14.064,14.155,350000.0
2009-06-26 12:19:00,14.137,14.192,14.089,14.089,550000.0
2009-06-26 12:20:00,14.201,14.204,14.133,14.133,350000.0
2009-06-26 12:21:00,14.094,14.225,14.066,14.174,400000.0
2009-06-26 12:22:00,14.086,14.217,14.067,14.095,400000.0
2009-06-26 12:23:00,14.21,14.21,14.1,14.173,550000.0
2009-06-26 12:24:00,14.128,14.211,14.043,14.172,500000.0
2009-06-26 12:25:00,14.198,14.209,14.133,14.133,450000.0
2009-06-26 12:26:00,14.181,14.213,14.131,14.154,350000.0
2009-06-26 12:27:00,14.233,14.233,14.114,14.156,350000.0
2009-06-26 12:28:00,14.096,14.209,14.088,14.117,350000.0
2009-06-26 12:29:00,14.154,14.212,14.084,14.142,400000.0
2009-06-26 12:30:00,14.147,14.219,14.112,14.219,400000.0
2009-06-26 12:31:00,14.177,14.209,14.155,14.194,350000.0
2009-06-26 12:32:00,14.122,14.239,14.122,14.201,450000.0
2009-06-26 12:33:00,14.131,14.258,14.131,14.21,450000.0
2009-06-26 12:34:00,14.23,14.231,14.112,14.231,500000.0
2009-06-26 12:35:00,14.126,14.207,14.099,14.143,600000.0
2009-06-26 12:36:00,14.164,14.199,14.1,14.115,450000.0
2009-06-26 12:37:00,14.176,14.231,14.097,14.231,400000.0
2009-06-26 12:38:00,14.24,14.241,14.044,14.173,750000.0
2009-06-26 12:39:00,14.1,14.22,14.086,14.213,650000.0
2009-06-26 12:40:00,14.119,14.277,14.119,14.158,450000.0
2009-06-26 12:41:00,14.245,14.245,14.098,14.186,550000.0
2009-06-26 12:42:00,14.24,14.24,14.075,14.196,500000.0
2009-06-26 12:43:00,14.257,14.257,14.113,14.113,350000.0
2009-06-26 12:44:00,14.172,14.248,14.112,14.248,400000.0
2009-06-26 12:45:00,14.137,14.226,14.094,14.094,400000.0
2009-06-26 12:46:00,14.177,14.225,14.103,14.159,400000.0
2009-06-26 12:47:00,14.16,14.222,14.129,14.194,350000.0
2009-06-26 12:48:00,14.109,14.223,14.101,14.223,400000.0
2009-06-26 12:50:00,14.233,14.245,14.102,14.164,350000.0
2009-06-26 12:51:00,14.205,14.205,14.092,14.097,400000.0
2009-06-26 12:52:00,14.19,14.198,14.063,14.094,350000.0
2009-06-26 12:53:00,14.112,14.214,14.092,14.214,400000.0
2009-06-26 12:54:00,14.164,14.239,14.104,14.201,400000.0
2009-06-26 12:55:00,14.207,14.224,14.077,14.133,400000.0
2009-06-26 12:56:00,14.224,14.224,14.099,14.215,450000.0
2009-06-26 12:57:00,14.171,14.219,14.115,14.169,400000.0
2009-06-26 12:58:00,14.132,14.227,14.103,14.227,400000.0
2009-06-26 12:59:00,14.109,14.184,14.065,14.171,350000.0
2009-06-26 13:00:00,14.236,14.236,14.102,14.15,550000.0
2009-06-26 13:01:00,14.143,14.216,14.093,14.172,550000.0
2009-06-26 13:02:00,14.119,14.194,14.086,14.132,450000.0
2009-06-26 13:03:00,14.221,14.221,14.091,14.195,350000.0
2009-06-26 13:04:00,14.194,14.216,14.115,14.162,450000.0
2009-06-26 13:05:00,14.169,14.254,14.107,14.195,400000.0
2009-06-26 13:06:00,14.185,14.221,14.136,14.136,500000.0
2009-06-26 13:07:00,14.215,14.265,14.134,14.237,400000.0
2009-06-26 13:08:00,14.198,14.245,14.133,14.236,350000.0
2009-06-26 13:09:00,14.153,14.284,14.13,14.147,550000.0
2009-06-26 13:10:00,14.145,14.287,14.145,14.262,500000.0
2009-06-26 13:11:00,14.221,14.233,14.137,14.211,400000.0
2009-06-26 13:12:00,14.231,14.271,14.15,14.224,350000.0
2009-06-26 13:13:00,14.243,14.243,14.091,14.234,400000.0
2009-06-26 13:14:00,14.136,14.265,14.119,14.228,400000.0
2009-06-26 13:15:00,14.219,14.238,14.13,14.13,450000.0
2009-06-26 13:16:00,14.255,14.261,14.122,14.205,500000.0
2009-06-26 13:17:00,14.156,14.27,14.102,14.167,450000.0
2009-06-26 13:18:00,14.249,14.249,14.123,14.168,350000.0
2009-06-26 13:19:00,14.164,14.299,14.163,14.163,700000.0
2009-06-26 13:20:00,14.152,14.267,14.123,14.159,800000.0
2009-06-26 13:21:00,14.205,14.233,14.148,14.213,400000.0
2009-06-26 13:22:00,14.088,14.224,14.088,14.131,550000.0
2009-06-26 13:23:00,14.207,14.231,14.11,14.134,450000.0
2009-06-26 13:24:00,14.197,14.225,14.131,14.201,350000.0
2009-06-26 13:25:00,14.103,14.223,14.069,14.193,450000.0
2009-06-26 13:26:00,14.139,14.217,14.112,14.112,350000.0
2009-06-26 13:27:00,14.128,14.281,14.108,14.108,500000.0
2009-06-26 13:28:00,14.218,14.256,14.116,14.171,350000.0
2009-06-26 13:29:00,14.185,14.232,14.109,14.213,650000.0
2009-06-26 13:30:00,14.23,14.23,14.143,14.22,450000.0
2009-06-26 13:31:00,14.277,14.292,14.183,14.259,400000.0
2009-06-26 13:32:00,14.25,14.25,14.127,14.142,450000.0
2009-06-26 13:33:00,14.234,14.301,14.18,14.234,350000.0
2009-06-26 13:34:00,14.138,14.304,14.138,14.284,700000.0
2009-06-26 13:35:00,14.26,14.321,14.173,14.182,550000.0
2009-06-26 13:36:00,14.177,14.291,14.163,14.262,650000.0
2009-06-26 13:37:00,14.273,14.279,14.184,14.244,350000.0
2009-06-26 13:38:00,14.256,14.279,14.137,14.137,400000.0
2009-06-26 13:39:00,14.166,14.254,14.156,14.178,600000.0
2009-06-26 13:40:00,14.18,14.259,14.18,14.259,400000.0
2009-06-26 13:41:00,14.116,14.261,14.116,14.229,400000.0
2009-06-26 13:42:00,14.166,14.236,14.125,14.136,350000.0
2009-06-26 13:43:00,14.26,14.26,14.128,14.163,750000.0
2009-06-26 13:44:00,14.133,14.239,14.125,14.239,450000.0
2009-06-26 13:45:00,14.143,14.249,14.1,14.225,350000.0
2009-06-26 13:46:00,14.225,14.225,14.083,14.142,400000.0
2009-06-26 13:47:00,14.114,14.224,14.105,14.136,550000.0
2009-06-26 13:48:00,14.165,14.258,14.165,14.192,300000.0
2009-06-26 13:49:00,14.18,14.247,14.146,14.146,350000.0
2009-06-26 13:50:00,14.157,14.262,14.084,14.128,550000.0
2009-06-26 13:51:00,14.163,14.26,14.136,14.26,350000.0
2009-06-26 13:52:00,14.236,14.25,14.163,14.163,400000.0
2009-06-26 13:53:00,14.187,14.309,14.187,14.206,500000.0
2009-06-26 13:54:00,14.177,14.24,14.133,14.218,400000.0
2009-06-26 13:55:00,14.268,14.268,14.151,14.26,350000.0
2009-06-26 13:56:00,14.167,14.232,14.145,14.219,500000.0
2009-06-26 13:57:00,14.262,14.262,14.114,14.175,400000.0
2009-06-26 13:58:00,14.284,14.292,14.143,14.143,750000.0
2009-06-26 13:59:00,14.256,14.256,14.167,14.211,350000.0
2009-06-26 14:00:00,14.15,14.204,14.086,14.202,600000.0
2009-06-26 14:01:00,14.242,14.242,14.138,14.23,400000.0
2009-06-26 14:02:00,14.23,14.23,14.11,14.21,350000.0
2009-06-26 14:03:00,14.154,14.264,14.154,14.235,350000.0
2009-06-26 14:04:00,14.124,14.242,14.117,14.242,400000.0
2009-06-26 14:05:00,14.188,14.265,14.188,14.258,400000.0
2009-06-26 14:06:00,14.274,14.274,14.153,14.153,450000.0
2009-06-26 14:07:00,14.232,14.258,14.132,14.258,350000.0
2009-06-26 14:08:00,14.163,14.263,14.13,14.233,400000.0
2009-06-26 14:09:00,14.24,14.24,14.097,14.137,400000.0
2009-06-26 14:10:00,14.187,14.256,14.116,14.252,400000.0
2009-06-26 14:11:00,14.232,14.232,14.1,14.225,500000.0
2009-06-26 14:12:00,14.257,14.257,14.139,14.222,350000.0
2009-06-26 14:13:00,14.216,14.253,14.14,14.228,450000.0
2009-06-26 14:14:00,14.156,14.258,14.133,14.213,550000.0
2009-06-26 14:15:00,14.207,14.228,14.114,14.165,350000.0
2009-06-26 14:16:00,14.22,14.268,14.147,14.187,400000.0
2009-06-26 14:17:00,14.205,14.284,14.167,14.232,400000.0
2009-06-26 14:18:00,14.193,14.224,14.143,14.203,400000.0
2009-06-26 14:19:00,14.255,14.255,14.081,14.253,700000.0
2009-06-26 14:20:00,14.235,14.275,14.15,14.228,500000.0
2009-06-26 14:21:00,14.281,14.281,14.148,14.194,400000.0
2009-06-26 14:22:00,14.276,14.276,14.161,14.228,400000.0
2009-06-26 14:23:00,14.237,14.282,14.15,14.208,450000.0
2009-06-26 14:24:00,14.247,14.261,14.165,14.228,400000.0
2009-06-26 14:25:00,14.185,14.266,14.176,14.245,450000.0
2009-06-26 14:26:00,14.262,14.275,14.152,14.244,500000.0
2009-06-26 14:27:00,14.23,14.237,14.132,14.181,400000.0
2009-06-26 14:28:00,14.253,14.253,14.101,14.145,450000.0
2009-06-26 14:29:00,14.152,14.237,14.152,14.237,550000.0
2009-06-26 14:30:00,14.182,14.358,14.182,14.282,550000.0
2009-06-26 14:31:00,14.275,14.279,14.157,14.212,400000.0
2009-06-26 14:32:00,14.253,14.268,14.172,14.247,350000.0
2009-06-26 14:33:00,14.23,14.304,14.164,14.175,650000.0
2009-06-26 14:34:00,14.295,14.295,14.209,14.269,350000.0
2009-06-26 14:35:00,14.277,14.277,14.166,14.275,350000.0
2009-06-26 14:36:00,14.28,14.286,14.177,14.247,400000.0
2009-06-26 14:37:00,14.157,14.302,14.155,14.288,450000.0
2009-06-26 14:38:00,14.279,14.287,14.165,14.192,500000.0
2009-06-26 14:39:00,14.21,14.278,14.152,14.248,500000.0
2009-06-26 14:40:00,14.203,14.295,14.176,14.242,550000.0
2009-06-26 14:41:00,14.285,14.285,14.145,14.225,450000.0
2009-06-26 14:42:00,14.235,14.245,14.165,14.174,500000.0
2009-06-26 14:43:00,14.247,14.248,14.151,14.248,350000.0
2009-06-26 14:44:00,14.229,14.294,14.157,14.158,350000.0
2009-06-26 14:45:00,14.19,14.222,14.127,14.16,400000.0
2009-06-26 14:46:00,14.215,14.215,14.08,14.141,450000.0
2009-06-26 14:47:00,14.192,14.215,14.1,14.215,550000.0
2009-06-26 14:48:00,14.199,14.205,14.121,14.121,400000.0
2009-06-26 14:49:00,14.185,14.199,14.109,14.129,400000.0
2009-06-26 14:50:00,14.134,14.205,14.096,14.096,500000.0
2009-06-26 14:51:00,14.138,14.226,14.102,14.168,350000.0
2009-06-26 14:52:00,14.135,14.193,14.103,14.103,500000.0
2009-06-26 14:53:00,14.156,14.197,14.05,14.197,450000.0
2009-06-26 14:54:00,14.192,14.203,14.07,14.089,550000.0
2009-06-26 14:55:00,14.171,14.189,14.089,14.147,450000.0
2009-06-26 14:56:00,14.157,14.208,14.054,14.168,600000.0
2009-06-26 14:57:00,14.136,14.183,14.08,14.08,400000.0
2009-06-26 14:58:00,14.114,14.189,14.065,14.178,450000.0
2009-06-26 14:59:00,14.221,14.256,14.18,14.256,350000.0
2009-06-26 15:00:00,14.103,14.211,14.053,14.211,350000.0
2009-06-26 15:01:00,14.212,14.212,14.101,14.183,450000.0
2009-06-26 15:02:00,14.161,14.18,14.077,14.18,350000.0
2009-06-26 15:03:00,14.214,14.214,14.102,14.2,350000.0
2009-06-26 15:04:00,14.131,14.171,14.074,14.089,500000.0
2009-06-26 15:05:00,14.156,14.191,14.101,14.191,550000.0
2009-06-26 15:06:00,14.153,14.187,14.081,14.113,400000.0
2009-06-26 15:07:00,14.168,14.207,14.079,14.115,500000.0
2009-06-26 15:08:00,14.168,14.19,14.07,14.07,350000.0
2009-06-26 15:09:00,14.097,14.171,14.026,14.087,450000.0
2009-06-26 15:10:00,14.083,14.179,14.025,14.179,400000.0
2009-06-26 15:11:00,14.066,14.187,14.066,14.18,450000.0
2009-06-26 15:12:00,14.143,14.203,14.047,14.09,500000.0
2009-06-26 15:13:00,14.101,14.137,14.061,14.067,400000.0
2009-06-26 15:14:00,14.123,14.193,14.041,14.15,400000.0
2009-06-26 15:15:00,14.101,14.186,14.055,14.066,500000.0
2009-06-26 15:16:00,14.189,14.201,14.069,14.075,400000.0
2009-06-26 15:17:00,14.151,14.178,14.096,14.11,550000.0
2009-06-26 15:18:00,14.134,14.191,14.05,14.191,400000.0
2009-06-26 15:19:00,14.115,14.191,14.055,14.189,350000.0
2009-06-26 15:20:00,14.042,14.161,14.024,14.024,550000.0
2009-06-26 15:21:00,14.167,14.199,14.101,14.101,400000.0
2009-06-26 15:22:00,14.183,14.183,14.13,14.169,400000.0
2009-06-26 15:23:00,14.143,14.143,14.073,14.132,350000.0
2009-06-26 15:24:00,14.132,14.185,14.048,14.147,500000.0
2009-06-26 15:25:00,14.074,14.185,14.074,14.155,350000.0
2009-06-26 15:26:00,14.079,14.19,14.059,14.19,550000.0
2009-06-26 15:27:00,14.177,14.196,14.1,14.143,400000.0
2009-06-26 15:28:00,14.11,14.199,14.11,14.192,400000.0
2009-06-26 15:29:00,14.162,14.235,14.078,14.128,500000.0
2009-06-26 15:30:00,14.209,14.209,14.089,14.089,350000.0
2009-06-26 15:31:00,14.085,14.206,14.085,14.085,550000.0
2009-06-26 15:32:00,14.173,14.2,14.084,14.165,350000.0
2009-06-26 15:33:00,14.105,14.175,14.048,14.174,400000.0
2009-06-26 15:34:00,14.101,14.203,14.101,14.198,350000.0
2009-06-26 15:35:00,14.168,14.206,14.062,14.178,600000.0
2009-06-26 15:36:00,14.11,14.197,14.11,14.115,650000.0
2009-06-26 15:37:00,14.092,14.211,14.092,14.154,550000.0
2009-06-26 15:38:00,14.074,14.176,14.051,14.169,600000.0
2009-06-26 15:39:00,14.18,14.193,14.058,14.058,550000.0
2009-06-26 15:40:00,14.114,14.199,14.062,14.139,500000.0
2009-06-26 15:41:00,14.037,14.148,14.037,14.063,500000.0
2009-06-26 15:42:00,14.134,14.168,14.056,14.056,400000.0
2009-06-26 15:43:00,14.056,14.136,14.056,14.081,500000.0
2009-06-26 15:44:00,14.1,14.152,14.089,14.098,400000.0
2009-06-26 15:45:00,14.193,14.193,14.068,14.113,350000.0
2009-06-26 15:46:00,14.153,14.168,14.013,14.168,400000.0
2009-06-26 15:47:00,14.073,14.203,14.064,14.064,350000.0
2009-06-26 15:48:00,14.093,14.173,14.076,14.088,550000.0
2009-06-26 15:49:00,14.138,14.188,14.086,14.154,400000.0
2009-06-26 15:50:00,14.159,14.167,14.065,14.065,500000.0
2009-06-26 15:51:00,14.161,14.163,14.08,14.085,550000.0
2009-06-26 15:52:00,14.129,14.148,14.03,14.073,450000.0
2009-06-26 15:53:00,14.133,14.146,14.03,14.108,500000.0
2009-06-26 15:54:00,14.058,14.174,14.058,14.154,350000.0
2009-06-26 15:55:00,14.061,14.09,13.992,14.046,400000.0
2009-06-26 15:56:00,14.069,14.179,14.027,14.086,500000.0
2009-06-26 15:57:00,14.069,14.169,14.044,14.124,500000.0
2009-06-26 15:58:00,14.005,14.124,13.981,14.072,750000.0
2009-06-26 15:59:00,14.15,14.151,14.064,14.143,550000.0
2009-06-26 16:00:00,14.027,14.157,14.027,14.039,350000.0
2009-06-26 16:01:00,14.155,14.155,14.028,14.047,350000.0
2009-06-26 16:02:00,14.055,14.2,14.055,14.129,550000.0
2009-06-26 16:03:00,14.131,14.176,14.044,14.081,450000.0
2009-06-26 16:04:00,14.169,14.169,14.052,14.116,350000.0
2009-06-26 16:05:00,14.076,14.174,14.052,14.174,400000.0
2009-06-26 16:06:00,14.157,14.157,14.009,14.104,500000.0
2009-06-26 16:07:00,14.087,14.171,14.012,14.012,500000.0
2009-06-26 16:08:00,14.068,14.12,14.006,14.032,550000.0
2009-06-26 16:09:00,14.113,14.113,13.989,14.061,350000.0
2009-06-26 16:10:00,14.022,14.122,14.009,14.04,350000.0
2009-06-26 16:11:00,14.098,14.133,14.044,14.056,450000.0
2009-06-26 16:12:00,14.1,14.148,14.016,14.142,400000.0
2009-06-26 16:13:00,14.093,14.158,14.029,14.074,400000.0
2009-06-26 16:14:00,14.052,14.141,14.045,14.141,400000.0
2009-06-26 16:15:00,14.114,14.115,14.015,14.092,500000.0
2009-06-26 16:16:00,14.144,14.144,14.017,14.042,450000.0
2009-06-26 16:17:00,14.009,14.138,14.009,14.112,500000.0
2009-06-26 16:18:00,14.101,14.147,14.07,14.076,350000.0
2009-06-26 16:19:00,14.112,14.135,14.054,14.057,550000.0
2009-06-26 16:20:00,14.087,14.138,13.996,14.109,400000.0
2009-06-26 16:21:00,13.979,14.104,13.932,14.028,500000.0
2009-06-26 16:22:00,14.096,14.14,14.037,14.078,350000.0
2009-06-26 16:23:00,14.0,14.151,14.0,14.118,550000.0
2009-06-26 16:24:00,14.074,14.158,14.016,14.016,350000.0
2009-06-26 16:25:00,14.09,14.093,13.982,14.062,400000.0
2009-06-26 16:26:00,14.049,14.154,14.049,14.054,500000.0
2009-06-26 16:27:00,14.038,14.119,13.997,14.002,400000.0
2009-06-26 16:28:00,14.036,14.128,13.994,14.024,450000.0
2009-06-26 16:29:00,14.051,14.136,14.015,14.015,450000.0
2009-06-26 16:30:00,14.031,14.139,14.031,14.116,550000.0
2009-06-26 16:31:00,14.096,14.096,13.984,14.014,350000.0
2009-06-26 16:32:00,14.147,14.147,14.036,14.036,500000.0
2009-06-26 16:33:00,14.105,14.11,14.009,14.063,300000.0
2009-06-26 16:34:00,14.143,14.143,14.019,14.038,400000.0
2009-06-26 16:35:00,14.027,14.126,14.027,14.036,450000.0
2009-06-26 16:36:00,14.023,14.123,13.993,14.053,500000.0
2009-06-26 16:37:00,14.031,14.133,14.031,14.061,350000.0
2009-06-26 16:38:00,14.143,14.143,14.036,14.036,550000.0
2009-06-26 16:39:00,14.146,14.146,14.008,14.008,400000.0
2009-06-26 16:40:00,14.122,14.122,13.989,14.022,550000.0
2009-06-26 16:41:00,14.11,14.14,14.026,14.12,400000.0
2009-06-26 16:42:00,14.038,14.11,13.977,14.101,400000.0
2009-06-26 16:43:00,13.965,14.088,13.952,13.987,350000.0
2009-06-26 16:44:00,13.972,14.059,13.972,13.986,350000.0
2009-06-26 16:45:00,14.03,14.119,13.997,13.997,550000.0
2009-06-26 16:46:00,14.078,14.109,13.984,14.109,400000.0
2009-06-26 16:47:00,14.065,14.071,13.963,14.044,450000.0
2009-06-26 16:48:00,14.082,14.114,13.978,13.978,350000.0
2009-06-26 16:49:00,13.984,14.127,13.984,14.023,400000.0
2009-06-26 16:50:00,14.069,14.08,13.955,14.055,500000.0
2009-06-26 16:51:00,14.051,14.157,14.016,14.071,400000.0
2009-06-26 16:52:00,14.052,14.146,13.997,14.033,450000.0
2009-06-26 16:53:00,14.136,14.142,14.029,14.135,500000.0
2009-06-26 16:54:00,14.085,14.107,14.003,14.003,500000.0
2009-06-26 16:55:00,14.081,14.114,14.011,14.106,600000.0
2009-06-26 16:56:00,14.127,14.155,14.031,14.044,550000.0
2009-06-26 16:57:00,14.077,14.095,13.959,13.996,350000.0
2009-06-26 16:58:00,14.073,14.084,13.928,14.013,600000.0
2009-06-26 16:59:00,14.002,14.088,13.954,14.007,350000.0
2009-06-26 17:00:00,13.961,14.081,13.961,14.065,450000.0
2009-06-26 17:01:00,14.016,14.107,13.986,14.107,350000.0
2009-06-26 17:02:00,14.052,14.096,13.961,13.99,350000.0
2009-06-26 17:03:00,14.106,14.106,14.039,14.043,450000.0
2009-06-26 17:04:00,14.091,14.091,13.933,13.933,350000.0
2009-06-26 17:05:00,13.995,14.069,13.942,14.069,550000.0
2009-06-26 17:06:00,14.067,14.083,13.966,14.06,450000.0
2009-06-26 17:07:00,14.063,14.118,13.988,14.033,500000.0
2009-06-26 17:08:00,14.085,14.098,13.949,14.018,450000.0
2009-06-26 17:09:00,14.015,14.106,14.015,14.078,450000.0
2009-06-26 17:10:00,14.092,14.118,13.971,14.056,500000.0
2009-06-26 17:11:00,14.09,14.127,14.009,14.103,450000.0
2009-06-26 17:12:00,14.109,14.114,13.984,14.075,450000.0
2009-06-26 17:13:00,14.0,14.078,13.971,13.989,550000.0
2009-06-26 17:14:00,14.058,14.093,13.966,13.969,350000.0
2009-06-26 17:15:00,14.058,14.071,13.943,13.958,550000.0
2009-06-26 17:16:00,14.043,14.109,13.974,14.055,550000.0
2009-06-26 17:17:00,14.107,14.107,13.997,14.016,400000.0
2009-06-26 17:18:00,14.037,14.101,13.959,14.101,350000.0
2009-06-26 17:19:00,14.008,14.082,13.95,13.995,400000.0
2009-06-26 17:20:00,13.964,14.109,13.964,14.004,400000.0
2009-06-26 17:21:00,13.995,14.083,13.972,13.972,400000.0
2009-06-26 17:22:00,14.011,14.095,13.954,14.051,500000.0
2009-06-26 17:23:00,14.05,14.05,13.882,13.92,450000.0
2009-06-26 17:24:00,14.071,14.071,13.96,14.054,350000.0
2009-06-26 17:25:00,14.0,14.111,13.972,14.08,700000.0
2009-06-26 17:26:00,14.046,14.055,13.93,14.045,550000.0
2009-06-26 17:27:00,13.921,14.069,13.921,14.069,400000.0
2009-06-26 17:28:00,14.094,14.13,14.002,14.006,450000.0
2009-06-26 17:29:00,14.0,14.074,14.0,14.024,350000.0
2009-06-26 17:30:00,14.095,14.095,13.968,14.053,500000.0
2009-06-26 17:31:00,14.045,14.095,13.991,14.019,350000.0
2009-06-26 17:32:00,13.977,14.087,13.977,14.052,400000.0
2009-06-26 17:33:00,14.092,14.101,13.993,13.993,350000.0
2009-06-26 17:34:00,14.078,14.078,13.984,14.027,500000.0
2009-06-26 17:35:00,13.966,14.112,13.966,13.984,450000.0
2009-06-26 17:36:00,13.97,14.09,13.97,14.058,550000.0
2009-06-26 17:37:00,14.062,14.096,13.976,14.056,400000.0
2009-06-26 17:38:00,14.084,14.088,13.962,13.962,650000.0
2009-06-26 17:39:00,14.012,14.059,13.985,14.01,550000.0
2009-06-26 17:40:00,14.091,14.117,13.97,14.107,450000.0
2009-06-26 17:41:00,14.059,14.12,13.994,14.027,550000.0
2009-06-26 17:42:00,14.039,14.114,14.011,14.028,350000.0
2009-06-26 17:43:00,14.095,14.095,13.929,14.064,500000.0
2009-06-26 17:44:00,14.061,14.08,13.956,13.956,350000.0
2009-06-26 17:45:00,14.086,14.095,14.028,14.028,400000.0
2009-06-26 17:46:00,14.078,14.078,13.93,13.981,750000.0
2009-06-26 17:47:00,14.057,14.06,13.903,13.943,500000.0
2009-06-26 17:48:00,13.972,14.015,13.926,13.965,400000.0
2009-06-26 17:49:00,14.005,14.029,13.9,13.931,600000.0
2009-06-26 17:50:00,14.02,14.029,13.903,14.009,600000.0
2009-06-26 17:51:00,13.947,14.063,13.947,14.034,500000.0
2009-06-26 17:52:00,14.063,14.063,13.933,14.031,450000.0
2009-06-26 17:53:00,13.958,14.105,13.937,13.937,700000.0
2009-06-26 17:54:00,14.01,14.025,13.912,13.997,450000.0
2009-06-26 17:55:00,14.081,14.081,13.956,14.024,400000.0
2009-06-26 17:56:00,13.964,14.072,13.964,14.072,350000.0
2009-06-26 17:57:00,14.034,14.069,13.95,14.06,400000.0
2009-06-26 17:58:00,14.03,14.073,13.987,14.073,350000.0
2009-06-26 17:59:00,14.014,14.08,13.956,13.956,600000.0
2009-06-26 18:00:00,13.978,14.043,13.9,13.9,650000.0
2009-06-26 18:01:00,14.001,14.09,13.957,14.033,350000.0
2009-06-26 18:02:00,14.008,14.11,13.94,13.977,750000.0
2009-06-26 18:03:00,13.934,14.049,13.934,13.943,550000.0
2009-06-26 18:04:00,14.079,14.079,13.976,14.068,350000.0
2009-06-26 18:05:00,14.011,14.045,13.947,14.013,450000.0
2009-06-26 18:06:00,14.027,14.095,13.934,14.044,500000.0
2009-06-26 18:07:00,14.086,14.086,13.958,14.008,550000.0
2009-06-26 18:08:00,14.071,14.132,14.005,14.089,400000.0
2009-06-26 18:09:00,14.109,14.109,13.993,14.07,450000.0
2009-06-26 18:10:00,14.009,14.112,14.009,14.092,350000.0
2009-06-26 18:11:00,14.051,14.112,13.976,14.108,650000.0
2009-06-26 18:12:00,13.991,14.086,13.991,14.018,400000.0
2009-06-26 18:13:00,13.977,14.115,13.977,14.115,350000.0
2009-06-26 18:14:00,14.05,14.052,13.955,13.955,650000.0
2009-06-26 18:15:00,14.11,14.11,14.11,14.11,450000.0
2009-06-26 18:16:00,14.071,14.097,13.983,13.983,450000.0
2009-06-26 18:17:00,13.992,14.064,13.961,13.961,350000.0
2009-06-26 18:18:00,13.987,14.12,13.987,14.095,400000.0
2009-06-26 18:19:00,13.987,14.127,13.979,13.979,400000.0
2009-06-26 18:20:00,14.031,14.107,14.0,14.017,700000.0
2009-06-26 18:21:00,14.016,14.114,13.971,14.026,400000.0
2009-06-26 18:22:00,13.982,14.094,13.982,14.041,350000.0
2009-06-26 18:23:00,14.088,14.102,13.97,13.97,400000.0
2009-06-26 18:24:00,14.067,14.096,13.968,13.968,550000.0
2009-06-26 18:25:00,14.03,14.124,13.99,14.124,650000.0
2009-06-26 18:27:00,14.104,14.111,14.03,14.111,350000.0
2009-06-26 18:28:00,13.975,14.096,13.957,13.997,450000.0
2009-06-26 18:29:00,14.028,14.11,13.999,14.043,700000.0
2009-06-26 18:30:00,14.109,14.109,13.999,14.04,450000.0
2009-06-26 18:31:00,13.991,14.092,13.991,13.994,350000.0
2009-06-26 18:32:00,14.1,14.1,13.993,14.065,500000.0
2009-06-26 18:33:00,14.025,14.141,13.99,14.059,600000.0
2009-06-26 18:34:00,14.069,14.108,13.975,13.975,550000.0
2009-06-26 18:35:00,14.08,14.1,13.959,14.031,550000.0
2009-06-26 18:36:00,14.023,14.102,13.976,14.059,600000.0
2009-06-26 18:37:00,14.066,14.109,13.993,14.109,600000.0
2009-06-26 18:38:00,14.025,14.068,13.969,14.003,600000.0
2009-06-26 18:39:00,14.034,14.079,13.921,14.079,650000.0
2009-06-26 18:40:00,14.063,14.085,13.932,13.979,600000.0
2009-06-26 18:41:00,13.965,14.12,13.965,14.0,400000.0
2009-06-26 18:42:00,14.099,14.099,13.972,14.024,400000.0
2009-06-26 18:43:00,14.003,14.12,14.003,14.12,450000.0
2009-06-26 18:44:00,14.005,14.137,14.005,14.097,400000.0
2009-06-26 18:45:00,14.127,14.15,14.018,14.074,350000.0
2009-06-26 18:46:00,14.11,14.128,13.985,13.985,400000.0
2009-06-26 18:47:00,14.06,14.106,13.962,14.002,650000.0
2009-06-26 18:48:00,14.018,14.131,14.001,14.091,500000.0
2009-06-26 18:49:00,14.07,14.135,13.985,14.069,450000.0
2009-06-26 18:50:00,14.126,14.126,13.983,14.075,950000.0
2009-06-26 18:51:00,14.104,14.107,13.978,14.107,550000.0
2009-06-26 18:52:00,14.039,14.114,13.972,14.004,500000.0
2009-06-26 18:53:00,14.106,14.106,13.967,13.967,550000.0
2009-06-26 18:54:00,13.957,14.088,13.957,14.088,750000.0
2009-06-26 18:55:00,13.976,14.079,13.976,14.024,350000.0
2009-06-26 18:56:00,14.098,14.136,13.998,14.136,550000.0
2009-06-26 18:57:00,14.006,14.088,13.989,14.077,400000.0
2009-06-26 18:58:00,14.075,14.141,14.053,14.113,400000.0
2009-06-26 18:59:00,14.046,14.118,14.008,14.024,600000.0
2009-06-26 19:00:00,14.015,14.092,14.015,14.092,350000.0
2009-06-26 19:01:00,14.12,14.123,13.986,14.113,450000.0
2009-06-26 19:02:00,13.983,14.118,13.983,14.118,400000.0
2009-06-26 19:03:00,14.109,14.109,14.009,14.012,350000.0
2009-06-26 19:04:00,14.026,14.097,13.927,14.095,500000.0
2009-06-26 19:05:00,14.021,14.092,13.958,13.958,450000.0
2009-06-26 19:06:00,14.065,14.08,13.964,14.047,400000.0
2009-06-26 19:07:00,14.035,14.106,13.975,14.106,400000.0
2009-06-26 19:08:00,14.077,14.113,13.964,13.994,500000.0
2009-06-26 19:09:00,14.065,14.065,13.924,14.042,500000.0
2009-06-26 19:10:00,14.094,14.094,13.982,14.048,650000.0
2009-06-26 19:11:00,14.124,14.126,14.048,14.115,550000.0
2009-06-26 19:12:00,14.081,14.081,14.0,14.016,350000.0
2009-06-26 19:13:00,14.029,14.104,13.949,14.056,600000.0
2009-06-26 19:14:00,14.086,14.12,13.997,14.017,400000.0
2009-06-26 19:15:00,14.04,14.127,13.993,14.028,550000.0
2009-06-26 19:16:00,14.017,14.132,14.017,14.056,350000.0
2009-06-26 19:17:00,14.03,14.144,14.003,14.095,550000.0
2009-06-26 19:18:00,14.129,14.129,13.967,14.041,350000.0
2009-06-26 19:19:00,14.045,14.115,13.998,14.094,350000.0
2009-06-26 19:20:00,14.078,14.121,14.008,14.037,550000.0
2009-06-26 19:21:00,14.06,14.129,14.027,14.097,500000.0
2009-06-26 19:22:00,14.008,14.1,13.984,14.026,550000.0
2009-06-26 19:23:00,14.115,14.153,14.014,14.014,450000.0
2009-06-26 19:24:00,14.079,14.147,13.993,14.123,550000.0
2009-06-26 19:25:00,13.945,14.09,13.937,14.09,500000.0
2009-06-26 19:26:00,14.004,14.102,13.962,14.001,500000.0
2009-06-26 19:27:00,14.02,14.161,13.986,14.044,500000.0
2009-06-26 19:28:00,14.003,14.075,13.984,14.002,500000.0
2009-06-26 19:29:00,14.035,14.074,13.97,13.97,400000.0
2009-06-26 19:30:00,13.983,14.084,13.983,14.01,450000.0
2009-06-26 19:31:00,13.977,14.109,13.965,14.015,600000.0
2009-06-26 19:32:00,13.982,14.07,13.982,14.07,350000.0
2009-06-26 19:33:00,14.023,14.072,13.991,13.992,350000.0
2009-06-26 19:34:00,14.028,14.12,13.988,13.995,650000.0
2009-06-26 19:35:00,13.97,14.064,13.955,14.006,400000.0
2009-06-26 19:36:00,14.025,14.064,13.918,14.038,550000.0
2009-06-26 19:37:00,13.94,14.039,13.94,14.039,500000.0
2009-06-26 19:38:00,14.03,14.03,13.888,13.974,450000.0
2009-06-26 19:39:00,13.966,14.045,13.927,13.97,500000.0
2009-06-26 19:40:00,13.963,14.01,13.878,13.906,700000.0
2009-06-26 19:41:00,13.96,14.091,13.96,14.034,400000.0
2009-06-26 19:42:00,14.005,14.091,13.924,13.974,450000.0
2009-06-26 19:43:00,14.022,14.07,13.954,13.954,350000.0
2009-06-26 19:44:00,14.074,14.134,13.993,14.099,550000.0
2009-06-26 19:45:00,13.979,14.119,13.979,14.044,500000.0
2009-06-26 19:46:00,14.071,14.1,13.964,13.991,550000.0
2009-06-26 19:47:00,14.042,14.064,13.96,13.968,350000.0
2009-06-26 19:49:00,14.058,14.063,13.962,13.987,350000.0
2009-06-26 19:50:00,14.07,14.09,13.962,14.07,500000.0
2009-06-26 19:51:00,14.08,14.08,14.08,14.08,450000.0
2009-06-26 19:52:00,14.002,14.084,13.965,13.987,450000.0
2009-06-26 19:53:00,13.969,14.046,13.969,13.987,350000.0
2009-06-26 19:54:00,13.958,14.072,13.958,14.06,400000.0
2009-06-26 19:55:00,14.025,14.105,14.004,14.05,400000.0
2009-06-26 19:56:00,14.007,14.09,13.958,14.09,400000.0
2009-06-26 19:57:00,14.08,14.08,13.954,13.954,450000.0
2009-06-26 19:58:00,14.049,14.064,13.955,14.064,350000.0
2009-06-26 19:59:00,14.068,14.071,13.953,14.044,550000.0
2009-06-26 20:00:00,14.081,14.081,13.973,14.074,350000.0
2009-06-26 20:02:00,14.036,14.039,13.955,14.019,400000.0
2009-06-26 20:03:00,13.973,14.071,13.915,14.018,800000.0
2009-06-26 20:04:00,13.941,14.042,13.915,13.991,500000.0
2009-06-26 20:05:00,14.054,14.086,13.993,14.013,500000.0
2009-06-26 20:06:00,13.967,14.002,13.967,14.002,100000.0
2009-06-26 20:07:00,13.958,14.027,13.958,14.024,350000.0
2009-06-26 20:08:00,13.933,14.031,13.933,14.013,350000.0
2009-06-26 20:09:00,14.091,14.092,13.97,13.979,900000.0
2009-06-26 20:10:00,14.039,14.039,13.984,13.984,150000.0
2009-06-26 20:11:00,14.002,14.071,13.939,14.071,800000.0
2009-06-26 20:12:00,14.053,14.053,14.044,14.044,150000.0
2009-06-26 20:13:00,14.05,14.05,14.05,14.05,50000.0
2009-06-26 20:14:00,14.095,14.153,13.988,13.993,1000000.0
2009-06-26 20:15:00,14.076,14.088,13.982,14.078,350000.0
2009-06-26 20:16:00,14.063,14.105,13.973,14.105,400000.0
2009-06-26 20:17:00,14.066,14.091,13.992,14.011,350000.0
2009-06-26 20:18:00,14.102,14.102,13.928,14.021,500000.0
2009-06-26 20:19:00,14.026,14.134,14.01,14.01,550000.0
2009-06-26 20:20:00,14.078,14.105,13.966,14.054,400000.0
2009-06-26 20:22:00,13.996,14.091,13.991,14.048,550000.0
2009-06-26 20:23:00,13.976,14.077,13.951,14.077,350000.0
2009-06-26 20:24:00,14.052,14.052,13.986,13.986,400000.0
2009-06-26 20:25:00,14.033,14.097,14.033,14.097,300000.0
2009-06-26 20:26:00,14.057,14.092,13.973,13.973,150000.0
2009-06-26 20:27:00,14.064,14.08,13.931,14.012,400000.0
2009-06-26 20:28:00,14.07,14.07,14.06,14.06,350000.0
2009-06-26 20:29:00,14.05,14.127,13.997,13.997,350000.0
2009-06-26 20:30:00,14.022,14.09,13.99,14.057,350000.0
2009-06-26 20:31:00,13.98,14.064,13.947,14.001,500000.0
2009-06-26 20:32:00,13.972,14.092,13.972,14.062,550000.0
2009-06-26 20:33:00,14.086,14.103,14.067,14.103,200000.0
2009-06-26 20:34:00,14.104,14.104,13.98,14.032,350000.0
2009-06-26 20:35:00,13.992,14.064,13.948,14.033,300000.0
2009-06-26 20:36:00,14.008,14.091,13.965,14.065,550000.0
2009-06-26 20:37:00,14.038,14.049,13.967,14.024,300000.0
2009-06-26 20:38:00,14.088,14.088,13.938,14.063,500000.0
2009-06-26 20:40:00,14.043,14.104,14.042,14.093,400000.0
2009-06-26 20:41:00,14.09,14.09,14.006,14.042,150000.0
2009-06-26 20:42:00,14.006,14.088,13.976,13.976,500000.0
2009-06-26 20:43:00,14.055,14.055,14.001,14.001,100000.0
2009-06-26 20:44:00,14.045,14.092,13.951,13.951,350000.0
2009-06-26 20:45:00,13.981,14.083,13.957,14.038,500000.0
2009-06-26 20:47:00,14.07,14.07,14.07,14.07,300000.0
2009-06-26 20:48:00,14.111,14.111,14.032,14.032,300000.0
2009-06-26 20:49:00,14.079,14.085,14.014,14.022,450000.0
2009-06-26 20:50:00,14.058,14.066,13.996,14.053,350000.0
2009-06-26 20:52:00,14.082,14.082,14.02,14.043,500000.0
2009-06-26 20:53:00,14.049,14.049,14.006,14.006,100000.0
2009-06-26 20:54:00,14.092,14.094,13.999,14.092,400000.0
2009-06-26 20:55:00,13.981,14.113,13.981,14.038,550000.0
2009-06-26 20:56:00,14.017,14.093,14.017,14.085,500000.0
2009-06-26 20:57:00,14.005,14.084,13.946,14.031,550000.0
2009-06-26 20:58:00,14.094,14.094,13.998,14.09,550000.0
2009-06-26 20:59:00,13.975,14.073,13.975,14.01,400000.0
2009-06-26 21:00:00,14.031,14.087,13.939,14.075,550000.0
2009-06-26 21:02:00,14.084,14.093,14.014,14.093,150000.0
2009-06-26 21:03:00,14.001,14.081,13.972,14.081,200000.0
2009-06-26 21:04:00,14.07,14.07,14.07,14.07,350000.0
2009-06-26 21:07:00,14.012,14.05,13.979,14.036,350000.0
2009-06-26 21:08:00,14.045,14.084,13.975,14.039,450000.0
2009-06-26 21:09:00,14.011,14.111,14.0,14.022,400000.0
2009-06-26 21:10:00,14.08,14.087,13.981,13.981,350000.0
2009-06-26 21:11:00,14.064,14.109,13.986,14.016,400000.0
2009-06-26 21:12:00,14.045,14.105,14.045,14.054,350000.0
2009-06-26 21:14:00,13.943,14.106,13.943,14.003,400000.0
2009-06-26 21:17:00,14.015,14.059,13.932,13.953,800000.0
2009-06-26 21:18:00,14.063,14.063,13.956,13.964,450000.0
2009-06-26 21:20:00,14.073,14.073,13.954,14.064,400000.0
2009-06-26 21:25:00,14.009,14.084,13.959,14.049,350000.0
2009-06-26 21:28:00,14.098,14.098,13.987,14.013,250000.0
2009-06-26 21:30:00,13.941,14.082,13.941,14.075,450000.0
2009-06-26 21:32:00,14.002,14.039,13.94,13.94,200000.0
2009-06-26 21:35:00,13.953,14.055,13.942,13.942,300000.0
2009-06-26 21:37:00,14.058,14.096,14.005,14.06,500000.0
2009-06-26 21:38:00,14.087,14.087,14.057,14.084,250000.0
2009-06-26 21:39:00,14.05,14.05,14.05,14.05,600000.0
2009-06-26 21:40:00,13.997,14.07,13.917,13.992,600000.0
2009-06-26 21:41:00,14.05,14.05,14.05,14.05,350000.0
2009-06-26 21:43:00,13.973,14.094,13.973,14.049,350000.0
2009-06-26 21:47:00,14.038,14.069,13.963,14.069,150000.0
2009-06-26 21:48:00,14.051,14.08,13.927,13.958,800000.0
2009-06-26 21:49:00,14.03,14.075,14.03,14.069,300000.0
2009-06-26 21:50:00,14.039,14.075,13.961,14.063,400000.0
2009-06-26 21:51:00,13.984,14.064,13.938,14.034,400000.0
2009-06-26 21:54:00,14.06,14.06,14.06,14.06,400000.0
2009-06-26 21:55:00,13.97,14.087,13.933,14.039,400000.0
2009-06-26 21:56:00,14.06,14.06,14.06,14.06,400000.0
2009-06-26 21:57:00,14.04,14.083,13.971,13.971,400000.0
2009-06-26 21:58:00,14.032,14.072,14.032,14.072,150000.0
2009-06-26 21:59:00,14.024,14.038,13.942,14.034,450000.0
2009-06-26 22:00:00,14.046,14.079,13.947,14.033,600000.0
2009-06-26 22:01:00,13.984,14.053,13.962,13.962,200000.0
2009-06-26 22:02:00,14.064,14.064,13.927,13.938,500000.0
2009-06-26 22:03:00,13.998,14.069,13.932,14.036,350000.0
2009-06-26 22:04:00,14.084,14.084,13.949,13.96,550000.0
2009-06-26 22:05:00,14.082,14.082,13.951,14.067,350000.0
2009-06-26 22:06:00,14.069,14.069,13.936,14.063,300000.0
2009-06-26 22:07:00,14.06,14.06,14.06,14.06,200000.0
2009-06-26 22:08:00,14.078,14.078,13.966,14.044,200000.0
2009-06-26 22:09:00,13.971,14.057,13.924,14.036,400000.0
2009-06-26 22:10:00,14.085,14.087,13.986,14.033,450000.0
2009-06-26 22:11:00,13.946,14.067,13.946,14.067,400000.0
2009-06-26 22:13:00,14.05,14.05,14.05,14.05,500000.0
2009-06-26 22:14:00,14.067,14.077,13.977,14.05,500000.0
2009-06-26 22:15:00,13.953,13.978,13.948,13.971,200000.0
2009-06-26 22:18:00,13.983,14.038,13.937,13.937,300000.0
2009-06-26 22:20:00,13.943,14.044,13.927,13.951,450000.0
2009-06-26 22:21:00,13.928,14.023,13.918,13.974,550000.0
2009-06-26 22:22:00,14.025,14.057,14.025,14.057,250000.0
2009-06-26 22:25:00,13.934,14.051,13.934,14.051,100000.0
2009-06-26 22:26:00,14.043,14.046,13.871,14.044,500000.0
2009-06-26 22:27:00,13.948,14.057,13.94,13.942,350000.0
2009-06-26 22:28:00,14.03,14.03,14.03,14.03,200000.0
2009-06-26 22:30:00,13.969,14.01,13.912,13.912,200000.0
2009-06-26 22:31:00,14.034,14.064,13.979,14.034,500000.0
2009-06-26 22:32:00,13.899,14.004,13.877,14.001,650000.0
2009-06-26 22:36:00,13.969,14.01,13.912,13.912,200000.0
2009-06-26 22:40:00,13.91,14.057,13.91,13.975,700000.0
2009-06-26 22:41:00,13.954,13.973,13.954,13.973,150000.0
2009-06-26 22:44:00,13.974,14.015,13.917,13.917,200000.0
2009-06-26 22:47:00,14.038,14.072,13.984,14.041,500000.0
2009-06-26 22:49:00,14.052,14.052,13.93,13.93,250000.0
2009-06-26 22:50:00,13.95,14.054,13.903,14.028,1000000.0
2009-06-26 22:51:00,14.03,14.03,14.03,14.03,200000.0
2009-06-26 22:52:00,14.04,14.04,14.04,14.04,200000.0
2009-06-26 22:53:00,14.03,14.03,14.03,14.03,200000.0
2009-06-26 22:54:00,14.04,14.04,14.04,14.04,200000.0
2009-06-26 22:58:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:00:00,13.966,13.994,13.912,13.912,200000.0
2009-06-28 23:10:00,13.978,14.064,13.938,14.047,550000.0
2009-06-28 23:12:00,14.026,14.085,13.972,13.976,450000.0
2009-06-28 23:20:00,14.008,14.008,14.008,14.008,50000.0
2009-06-28 23:21:00,14.041,14.041,14.032,14.032,100000.0
2009-06-28 23:22:00,13.942,14.063,13.919,14.039,300000.0
2009-06-28 23:23:00,14.068,14.068,13.978,14.03,200000.0
2009-06-28 23:26:00,14.033,14.074,13.99,14.044,500000.0
2009-06-28 23:28:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:30:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:40:00,14.044,14.054,13.919,14.018,750000.0
2009-06-28 23:42:00,13.96,13.994,13.898,13.898,200000.0
2009-06-28 23:45:00,13.912,13.991,13.912,13.948,150000.0
2009-06-28 23:49:00,13.959,14.008,13.912,13.944,350000.0
2009-06-28 23:50:00,13.944,14.054,13.928,14.033,1300000.0
2009-06-28 23:52:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:54:00,13.971,13.971,13.971,13.971,50000.0
2009-06-28 23:55:00,14.001,14.001,13.92,13.959,200000.0
2009-06-28 23:58:00,14.035,14.048,13.999,14.048,200000.0
2009-06-28 23:59:00,13.953,13.953,13.913,13.913,100000.0
2009-06-29 00:00:00,14.197,14.207,14.003,14.075,750000.0
2009-06-29 00:01:00,14.046,14.099,13.954,14.056,1050000.0
2009-06-29 00:02:00,13.971,14.024,13.869,13.999,1200000.0
2009-06-29 00:03:00,14.002,14.035,13.956,13.998,300000.0
2009-06-29 00:04:00,13.924,14.049,13.924,14.046,350000.0
2009-06-29 00:05:00,14.008,14.008,13.87,13.968,400000.0
2009-06-29 00:06:00,13.882,13.97,13.85,13.97,350000.0
2009-06-29 00:07:00,13.986,14.028,13.958,14.013,350000.0
2009-06-29 00:08:00,13.978,14.007,13.858,13.968,550000.0
2009-06-29 00:09:00,14.041,14.041,13.901,14.019,650000.0
2009-06-29 00:10:00,13.909,13.964,13.878,13.958,600000.0
2009-06-29 00:11:00,14.007,14.013,13.892,13.892,500000.0
2009-06-29 00:12:00,14.001,14.02,13.951,13.996,400000.0
2009-06-29 00:13:00,13.958,14.018,13.926,14.018,300000.0
2009-06-29 00:14:00,14.01,14.053,13.904,13.904,500000.0
2009-06-29 00:15:00,13.942,14.08,13.942,14.04,250000.0
2009-06-29 00:16:00,14.008,14.031,13.893,14.031,350000.0
2009-06-29 00:17:00,14.026,14.045,13.958,14.034,400000.0
2009-06-29 00:18:00,14.017,14.056,13.964,14.018,500000.0
2009-06-29 00:19:00,14.043,14.068,13.946,14.038,400000.0
2009-06-29 00:21:00,13.943,14.057,13.921,14.04,550000.0
2009-06-29 00:22:00,14.051,14.051,13.938,13.94,350000.0
2009-06-29 00:23:00,13.947,14.046,13.912,13.983,500000.0
2009-06-29 00:24:00,13.965,14.043,13.948,14.043,300000.0
2009-06-29 00:25:00,14.057,14.084,13.974,14.042,550000.0
2009-06-29 00:26:00,14.049,14.049,13.98,13.994,250000.0
2009-06-29 00:27:00,13.98,14.023,13.968,13.968,250000.0
2009-06-29 00:28:00,13.962,14.031,13.896,13.911,400000.0
2009-06-29 00:29:00,14.08,14.08,13.96,13.989,200000.0
2009-06-29 00:32:00,14.034,14.068,13.919,14.042,800000.0
2009-06-29 00:33:00,13.992,14.044,13.898,14.034,450000.0
2009-06-29 00:34:00,13.935,14.051,13.935,13.985,300000.0
2009-06-29 00:35:00,14.031,14.062,13.97,14.032,500000.0
2009-06-29 00:36:00,13.977,14.079,13.955,14.032,250000.0
2009-06-29 00:37:00,14.056,14.073,13.983,14.05,350000.0
2009-06-29 00:38:00,14.032,14.056,13.947,14.037,250000.0
2009-06-29 00:39:00,13.947,14.052,13.935,13.986,400000.0
2009-06-29 00:40:00,13.95,14.01,13.839,13.916,750000.0
2009-06-29 00:41:00,13.927,14.019,13.908,13.908,350000.0
2009-06-29 00:42:00,13.923,14.014,13.874,14.014,650000.0
2009-06-29 00:43:00,13.978,14.021,13.978,14.021,150000.0
2009-06-29 00:44:00,13.999,13.999,13.869,13.996,400000.0
2009-06-29 00:45:00,13.966,14.015,13.869,14.015,450000.0
2009-06-29 00:46:00,13.977,14.003,13.883,13.971,350000.0
2009-06-29 00:47:00,13.879,13.969,13.877,13.877,550000.0
2009-06-29 00:48:00,13.855,13.961,13.855,13.961,350000.0
2009-06-29 00:49:00,13.906,13.951,13.82,13.951,350000.0
2009-06-29 00:50:00,13.92,13.931,13.836,13.836,800000.0
2009-06-29 00:51:00,13.922,13.934,13.834,13.834,400000.0
2009-06-29 00:52:00,13.917,13.92,13.78,13.879,500000.0
2009-06-29 00:53:00,13.851,13.937,13.798,13.895,500000.0
2009-06-29 00:54:00,13.837,13.935,13.803,13.877,500000.0
2009-06-29 00:55:00,13.876,13.905,13.776,13.905,800000.0
2009-06-29 00:56:00,13.831,13.908,13.798,13.857,250000.0
2009-06-29 00:57:00,13.925,13.925,13.841,13.902,550000.0
2009-06-29 00:58:00,13.929,13.936,13.925,13.929,250000.0
2009-06-29 00:59:00,13.835,13.932,13.835,13.932,250000.0
2009-06-29 01:00:00,13.788,13.903,13.744,13.853,1300000.0
2009-06-29 01:01:00,13.784,13.885,13.784,13.85,250000.0
2009-06-29 01:02:00,13.902,13.934,13.843,13.902,500000.0
2009-06-29 01:03:00,13.799,13.937,13.799,13.823,500000.0
2009-06-29 01:04:00,13.913,13.942,13.83,13.942,450000.0
2009-06-29 01:05:00,13.912,13.956,13.897,13.915,350000.0
2009-06-29 01:06:00,13.854,13.956,13.834,13.956,450000.0
2009-06-29 01:07:00,13.94,13.94,13.94,13.94,500000.0
2009-06-29 01:09:00,13.944,13.974,13.889,13.944,500000.0
2009-06-29 01:10:00,13.923,13.923,13.817,13.921,200000.0
2009-06-29 01:11:00,13.959,13.97,13.823,13.823,350000.0
2009-06-29 01:12:00,13.893,13.998,13.869,13.888,550000.0
2009-06-29 01:13:00,13.872,13.949,13.838,13.948,300000.0
2009-06-29 01:14:00,13.963,13.968,13.831,13.957,350000.0
2009-06-29 01:15:00,13.961,13.965,13.828,13.963,250000.0
2009-06-29 01:16:00,13.977,13.977,13.951,13.961,250000.0
2009-06-29 01:17:00,13.876,13.983,13.868,13.87,400000.0
2009-06-29 01:18:00,13.902,13.998,13.852,13.966,750000.0
2009-06-29 01:19:00,13.966,13.983,13.876,13.978,500000.0
2009-06-29 01:20:00,13.965,13.965,13.96,13.96,100000.0
2009-06-29 01:21:00,13.946,14.021,13.857,13.857,550000.0
2009-06-29 01:22:00,13.836,13.963,13.836,13.849,500000.0
2009-06-29 01:23:00,13.843,13.937,13.772,13.931,1000000.0
2009-06-29 01:24:00,13.913,13.96,13.823,13.885,400000.0
2009-06-29 01:25:00,13.927,13.965,13.851,13.888,450000.0
2009-06-29 01:26:00,13.818,13.949,13.778,13.84,600000.0
2009-06-29 01:27:00,13.863,13.98,13.86,13.937,400000.0
2009-06-29 01:28:00,13.89,13.907,13.792,13.902,450000.0
2009-06-29 01:29:00,13.941,13.944,13.803,13.835,700000.0
2009-06-29 01:30:00,13.946,13.949,13.809,13.939,300000.0
2009-06-29 01:31:00,13.902,13.941,13.802,13.895,650000.0
2009-06-29 01:32:00,13.908,13.938,13.808,13.933,350000.0
2009-06-29 01:33:00,13.951,13.951,13.876,13.876,100000.0
2009-06-29 01:34:00,13.904,13.944,13.798,13.918,450000.0
2009-06-29 01:35:00,13.96,13.96,13.96,13.96,400000.0
2009-06-29 01:36:00,13.949,13.953,13.807,13.933,400000.0
2009-06-29 01:37:00,13.963,13.964,13.844,13.937,350000.0
2009-06-29 01:38:00,13.923,13.961,13.869,13.923,500000.0
2009-06-29 01:39:00,13.886,13.886,13.878,13.886,150000.0
2009-06-29 01:40:00,13.959,13.961,13.823,13.823,350000.0
2009-06-29 01:41:00,13.932,13.958,13.811,13.947,300000.0
2009-06-29 01:42:00,13.921,13.951,13.874,13.951,150000.0
2009-06-29 01:43:00,13.901,13.952,13.901,13.95,250000.0
2009-06-29 01:44:00,13.886,13.962,13.843,13.96,350000.0
2009-06-29 01:45:00,13.915,13.967,13.82,13.82,400000.0
2009-06-29 01:46:00,13.924,13.946,13.867,13.924,300000.0
2009-06-29 01:47:00,13.947,13.979,13.839,13.938,400000.0
2009-06-29 01:48:00,13.866,13.972,13.866,13.972,100000.0
2009-06-29 01:49:00,13.943,13.973,13.863,13.909,300000.0
2009-06-29 01:50:00,13.974,13.974,13.919,13.919,150000.0
2009-06-29 01:51:00,13.874,13.992,13.874,13.969,400000.0
2009-06-29 01:52:00,13.833,13.942,13.833,13.942,100000.0
2009-06-29 01:53:00,13.932,13.961,13.841,13.841,550000.0
2009-06-29 01:54:00,13.98,13.988,13.964,13.965,250000.0
2009-06-29 01:55:00,13.954,13.986,13.9,13.953,500000.0
2009-06-29 01:56:00,13.96,13.96,13.96,13.96,500000.0
2009-06-29 01:57:00,13.967,13.993,13.904,13.957,500000.0
2009-06-29 01:58:00,13.96,13.97,13.96,13.97,350000.0
2009-06-29 01:59:00,13.906,13.984,13.846,13.846,350000.0
2009-06-29 02:00:00,13.98,13.98,13.97,13.97,500000.0
2009-06-29 02:02:00,13.943,14.007,13.911,13.955,500000.0
2009-06-29 02:03:00,13.97,13.97,13.97,13.97,500000.0
2009-06-29 02:04:00,13.943,13.971,13.884,13.944,500000.0
2009-06-29 02:05:00,13.939,13.979,13.939,13.973,250000.0
2009-06-29 02:08:00,13.957,13.957,13.826,13.842,400000.0
2009-06-29 02:10:00,13.875,13.949,13.824,13.941,300000.0
2009-06-29 02:11:00,13.964,13.964,13.856,13.856,100000.0
2009-06-29 02:12:00,13.935,13.975,13.837,13.935,400000.0
2009-06-29 02:13:00,13.936,13.969,13.899,13.943,300000.0
2009-06-29 02:14:00,13.813,13.947,13.813,13.916,400000.0
2009-06-29 02:15:00,13.956,13.957,13.832,13.88,350000.0
2009-06-29 02:16:00,13.961,13.961,13.901,13.901,250000.0
2009-06-29 02:17:00,13.953,13.953,13.878,13.925,150000.0
2009-06-29 02:18:00,13.939,13.939,13.797,13.937,300000.0
2009-06-29 02:20:00,13.874,13.874,13.864,13.871,150000.0
2009-06-29 02:21:00,13.908,13.961,13.863,13.909,500000.0
2009-06-29 02:23:00,13.962,13.962,13.843,13.945,400000.0
2009-06-29 02:24:00,13.91,13.953,13.909,13.95,300000.0
2009-06-29 02:25:00,13.914,13.942,13.793,13.899,450000.0
2009-06-29 02:27:00,13.916,13.925,13.79,13.888,350000.0
2009-06-29 02:28:00,13.891,13.957,13.806,13.894,650000.0
2009-06-29 02:29:00,13.922,13.93,13.792,13.927,300000.0
2009-06-29 02:30:00,13.835,13.95,13.813,13.939,700000.0
2009-06-29 02:31:00,13.894,13.901,13.782,13.878,450000.0
2009-06-29 02:32:00,13.893,13.893,13.795,13.795,400000.0
2009-06-29 02:33:00,13.806,13.95,13.765,13.794,600000.0
2009-06-29 02:34:00,13.875,13.939,13.821,13.866,450000.0
2009-06-29 02:35:00,13.826,13.915,13.765,13.879,400000.0
2009-06-29 02:36:00,13.931,13.993,13.824,13.838,1000000.0
2009-06-29 02:37:00,13.808,13.915,13.787,13.787,500000.0
2009-06-29 02:38:00,13.805,13.913,13.805,13.887,550000.0
2009-06-29 02:39:00,13.91,13.91,13.9,13.91,500000.0
2009-06-29 02:40:00,13.92,13.929,13.822,13.912,500000.0
2009-06-29 02:41:00,13.924,13.924,13.762,13.843,750000.0
2009-06-29 02:42:00,13.791,13.907,13.769,13.81,400000.0
2009-06-29 02:43:00,13.931,13.931,13.913,13.931,250000.0
2009-06-29 02:44:00,13.921,13.921,13.782,13.913,250000.0
2009-06-29 02:45:00,13.928,13.931,13.798,13.924,350000.0
2009-06-29 02:46:00,13.921,13.935,13.833,13.849,300000.0
2009-06-29 02:47:00,13.842,13.928,13.823,13.849,550000.0
2009-06-29 02:48:00,13.92,13.92,13.92,13.92,500000.0
2009-06-29 02:50:00,13.898,13.962,13.866,13.912,500000.0
2009-06-29 02:51:00,13.901,13.938,13.9,13.938,250000.0
2009-06-29 02:52:00,13.94,13.94,13.94,13.94,450000.0
2009-06-29 02:53:00,13.944,13.953,13.845,13.859,450000.0
2009-06-29 02:54:00,13.912,13.948,13.891,13.905,350000.0
2009-06-29 02:55:00,13.95,13.953,13.839,13.927,300000.0
2009-06-29 02:56:00,13.886,13.968,13.849,13.863,300000.0
2009-06-29 02:57:00,13.918,13.952,13.86,13.927,500000.0
2009-06-29 02:58:00,13.911,13.958,13.833,13.833,250000.0
2009-06-29 02:59:00,13.898,13.954,13.812,13.819,1300000.0
2009-06-29 03:00:00,13.969,13.969,13.87,13.87,150000.0
2009-06-29 03:01:00,13.937,13.945,13.936,13.945,200000.0
2009-06-29 03:02:00,13.929,13.954,13.862,13.94,550000.0
2009-06-29 03:03:00,13.92,13.93,13.92,13.93,800000.0
2009-06-29 03:04:00,13.932,13.956,13.805,13.895,800000.0
2009-06-29 03:05:00,13.889,13.941,13.818,13.838,500000.0
2009-06-29 03:06:00,13.886,13.931,13.81,13.845,500000.0
2009-06-29 03:08:00,13.821,13.937,13.821,13.907,400000.0
2009-06-29 03:09:00,13.816,13.93,13.816,13.909,800000.0
2009-06-29 03:10:00,13.922,13.922,13.796,13.869,350000.0
2009-06-29 03:11:00,13.937,13.937,13.846,13.846,200000.0
2009-06-29 03:12:00,13.903,13.903,13.834,13.834,150000.0
2009-06-29 03:17:00,13.898,13.903,13.78,13.809,650000.0
2009-06-29 03:18:00,13.782,13.899,13.782,13.801,350000.0
2009-06-29 03:19:00,13.815,13.896,13.756,13.832,750000.0
2009-06-29 03:21:00,13.896,13.904,13.798,13.881,250000.0
2009-06-29 03:22:00,13.918,13.925,13.835,13.925,350000.0
2009-06-29 03:23:00,13.863,13.89,13.744,13.785,250000.0
2009-06-29 03:24:00,13.894,13.924,13.839,13.894,500000.0
2009-06-29 03:25:00,13.816,13.908,13.778,13.784,300000.0
2009-06-29 03:26:00,13.87,13.87,13.718,13.829,450000.0
2009-06-29 03:27:00,13.904,13.904,13.752,13.865,800000.0
2009-06-29 03:28:00,13.827,13.827,13.815,13.815,150000.0
2009-06-29 03:29:00,13.803,13.885,13.757,13.883,1000000.0
2009-06-29 03:30:00,13.811,13.912,13.766,13.912,200000.0
2009-06-29 03:31:00,13.916,13.917,13.783,13.917,200000.0
2009-06-29 03:32:00,13.834,13.834,13.83,13.83,100000.0
2009-06-29 03:33:00,13.9,13.91,13.9,13.9,550000.0
2009-06-29 03:34:00,13.908,13.927,13.84,13.916,550000.0
2009-06-29 03:35:00,13.896,13.9,13.819,13.819,300000.0
2009-06-29 03:36:00,13.838,13.919,13.782,13.817,500000.0
2009-06-29 03:37:00,13.789,13.907,13.788,13.907,350000.0
2009-06-29 03:38:00,13.897,13.93,13.808,13.808,550000.0
2009-06-29 03:40:00,13.91,13.91,13.89,13.9,500000.0
2009-06-29 03:41:00,13.868,13.904,13.815,13.881,500000.0
2009-06-29 03:43:00,13.923,13.931,13.795,13.903,350000.0
2009-06-29 03:44:00,13.927,13.929,13.808,13.808,250000.0
2009-06-29 03:45:00,13.914,13.914,13.79,13.878,300000.0
2009-06-29 03:46:00,13.899,13.901,13.838,13.838,200000.0
2009-06-29 03:47:00,13.905,13.917,13.86,13.917,250000.0
2009-06-29 03:48:00,13.806,13.966,13.806,13.916,500000.0
2009-06-29 03:49:00,13.886,13.895,13.809,13.838,600000.0
2009-06-29 03:50:00,13.881,13.908,13.758,13.908,650000.0
2009-06-29 03:51:00,13.876,13.921,13.781,13.886,550000.0
2009-06-29 03:52:00,13.9,13.913,13.843,13.872,350000.0
2009-06-29 03:53:00,13.877,13.877,13.751,13.776,350000.0
2009-06-29 03:54:00,13.877,13.933,13.814,13.917,400000.0
2009-06-29 03:55:00,13.858,13.879,13.858,13.879,100000.0
2009-06-29 03:56:00,13.9,13.91,13.9,13.9,1200000.0
2009-06-29 03:57:00,13.913,13.944,13.803,13.903,1200000.0
2009-06-29 03:58:00,13.904,13.904,13.759,13.847,1050000.0
2009-06-29 03:59:00,13.919,13.935,13.796,13.858,750000.0
2009-06-29 04:00:00,13.842,13.883,13.842,13.883,100000.0
2009-06-29 04:01:00,13.908,13.908,13.858,13.896,200000.0
2009-06-29 04:02:00,13.819,13.887,13.797,13.866,550000.0
2009-06-29 04:03:00,13.924,13.929,13.841,13.929,300000.0
2009-06-29 04:04:00,13.834,13.864,13.799,13.864,200000.0
2009-06-29 04:06:00,13.896,13.932,13.839,13.88,500000.0
2009-06-29 04:08:00,13.91,13.91,13.9,13.9,1300000.0
2009-06-29 04:09:00,13.894,13.947,13.812,13.812,1300000.0
2009-06-29 04:10:00,13.825,13.897,13.786,13.814,350000.0
2009-06-29 04:11:00,13.899,13.957,13.819,13.819,500000.0
2009-06-29 04:12:00,13.903,13.903,13.903,13.903,50000.0
2009-06-29 04:13:00,13.901,13.914,13.788,13.911,400000.0
2009-06-29 04:14:00,13.882,13.882,13.882,13.882,50000.0
2009-06-29 04:15:00,13.895,13.923,13.804,13.804,350000.0
2009-06-29 04:16:00,13.92,13.92,13.92,13.92,350000.0
2009-06-29 04:17:00,13.91,13.91,13.91,13.91,350000.0
2009-06-29 04:18:00,13.882,13.929,13.869,13.923,350000.0
2009-06-29 04:19:00,13.895,13.939,13.8,13.911,750000.0
2009-06-29 04:20:00,13.912,13.912,13.791,13.791,350000.0
2009-06-29 04:21:00,13.896,13.925,13.882,13.887,350000.0
2009-06-29 04:22:00,13.884,13.936,13.846,13.846,150000.0
2009-06-29 04:23:00,13.875,13.891,13.875,13.891,100000.0
2009-06-29 04:24:00,13.829,13.911,13.775,13.911,400000.0
2009-06-29 04:25:00,13.922,13.922,13.826,13.826,300000.0
2009-06-29 04:26:00,13.914,13.928,13.797,13.898,400000.0
2009-06-29 04:27:00,13.789,13.848,13.789,13.848,100000.0
2009-06-29 04:28:00,13.874,13.874,13.814,13.814,100000.0
2009-06-29 04:29:00,13.9,13.9,13.9,13.9,100000.0
2009-06-29 04:30:00,13.819,13.884,13.819,13.884,100000.0
2009-06-29 04:33:00,13.915,13.95,13.867,13.923,500000.0
2009-06-29 04:35:00,13.895,13.923,13.835,13.894,500000.0
2009-06-29 04:37:00,13.879,13.888,13.79,13.79,200000.0
2009-06-29 04:42:00,13.91,13.91,13.91,13.91,300000.0
2009-06-29 04:43:00,13.9,13.9,13.9,13.9,300000.0
2009-06-29 04:44:00,13.9,13.906,13.779,13.779,300000.0
2009-06-29 04:45:00,13.813,13.961,13.791,13.883,600000.0
2009-06-29 04:46:00,13.914,13.965,13.807,13.807,550000.0
2009-06-29 04:47:00,13.806,13.892,13.782,13.857,450000.0
2009-06-29 04:48:00,13.862,13.884,13.781,13.789,350000.0
2009-06-29 04:49:00,13.885,13.885,13.756,13.817,550000.0
2009-06-29 04:50:00,13.832,13.904,13.805,13.805,450000.0
2009-06-29 04:51:00,13.8,13.883,13.791,13.828,350000.0
2009-06-29 04:52:00,13.811,13.811,13.811,13.811,50000.0
2009-06-29 04:53:00,13.849,13.872,13.785,13.872,450000.0
2009-06-29 04:54:00,13.83,13.907,13.83,13.845,400000.0
2009-06-29 04:55:00,13.929,13.929,13.804,13.804,200000.0
2009-06-29 04:56:00,13.794,13.909,13.794,13.9,250000.0
2009-06-29 04:57:00,13.907,13.919,13.907,13.919,100000.0
2009-06-29 05:00:00,13.793,13.907,13.782,13.907,400000.0
2009-06-29 05:04:00,13.911,13.912,13.911,13.912,100000.0
2009-06-29 05:05:00,13.925,13.936,13.824,13.936,300000.0
2009-06-29 05:06:00,13.795,13.841,13.793,13.841,200000.0
2009-06-29 05:07:00,13.907,13.907,13.9,13.9,100000.0
2009-06-29 05:08:00,13.781,13.921,13.781,13.88,300000.0
2009-06-29 05:09:00,13.879,13.901,13.748,13.804,1000000.0
2009-06-29 05:10:00,13.769,13.889,13.743,13.889,250000.0
2009-06-29 05:12:00,13.904,13.934,13.849,13.904,500000.0
2009-06-29 05:13:00,13.909,13.914,13.887,13.914,250000.0
2009-06-29 05:14:00,13.894,13.928,13.84,13.84,500000.0
2009-06-29 05:16:00,13.914,13.914,13.752,13.833,550000.0
2009-06-29 05:17:00,13.896,13.92,13.838,13.899,500000.0
2009-06-29 05:18:00,13.837,13.837,13.815,13.815,150000.0
2009-06-29 05:19:00,13.846,13.973,13.798,13.798,700000.0
2009-06-29 05:20:00,13.921,13.944,13.921,13.944,100000.0
2009-06-29 05:21:00,13.813,13.852,13.813,13.829,250000.0
2009-06-29 05:22:00,13.838,13.938,13.809,13.844,350000.0
2009-06-29 05:29:00,13.91,13.91,13.91,13.91,300000.0
2009-06-29 05:30:00,13.937,13.94,13.837,13.885,300000.0
2009-06-29 05:31:00,13.93,13.955,13.809,13.868,400000.0
2009-06-29 05:32:00,13.82,13.943,13.82,13.826,350000.0
2009-06-29 05:33:00,13.944,14.001,13.827,13.951,500000.0
2009-06-29 05:35:00,13.824,13.996,13.824,13.94,400000.0
2009-06-29 05:36:00,13.801,13.906,13.801,13.906,300000.0
2009-06-29 05:38:00,13.811,13.864,13.8,13.856,300000.0
2009-06-29 05:39:00,13.854,13.944,13.836,13.926,350000.0
2009-06-29 05:40:00,13.93,13.93,13.93,13.93,150000.0
2009-06-29 05:42:00,13.88,13.934,13.88,13.933,150000.0
2009-06-29 05:44:00,13.92,13.92,13.92,13.92,500000.0
2009-06-29 05:45:00,13.881,13.915,13.794,13.915,500000.0
2009-06-29 05:47:00,13.807,13.949,13.807,13.89,500000.0
2009-06-29 05:48:00,13.946,13.946,13.837,13.837,400000.0
2009-06-29 05:49:00,13.875,13.936,13.802,13.936,450000.0
2009-06-29 05:50:00,13.907,13.907,13.847,13.847,100000.0
2009-06-29 05:52:00,13.854,13.891,13.854,13.891,100000.0
2009-06-29 05:53:00,13.947,13.947,13.947,13.947,50000.0
2009-06-29 05:54:00,13.939,13.944,13.939,13.944,100000.0
2009-06-29 05:55:00,13.877,13.964,13.829,13.964,400000.0
2009-06-29 05:56:00,13.811,13.874,13.811,13.874,100000.0
2009-06-29 05:59:00,13.898,13.944,13.853,13.914,400000.0
2009-06-29 06:00:00,13.907,13.907,13.798,13.881,400000.0
2009-06-29 06:02:00,13.827,13.933,13.827,13.893,350000.0
2009-06-29 06:03:00,13.873,13.944,13.873,13.944,250000.0
2009-06-29 06:04:00,13.885,13.885,13.834,13.834,100000.0
2009-06-29 06:05:00,13.864,13.946,13.812,13.856,400000.0
2009-06-29 06:06:00,13.97,13.97,13.97,13.97,400000.0
2009-06-29 06:07:00,13.899,13.967,13.844,13.896,400000.0
2009-06-29 06:08:00,13.92,13.948,13.816,13.869,400000.0
2009-06-29 06:10:00,13.936,13.938,13.894,13.894,150000.0
2009-06-29 06:11:00,13.863,14.014,13.863,13.948,800000.0
2009-06-29 06:12:00,13.95,13.95,13.841,13.915,150000.0
2009-06-29 06:13:00,13.918,13.968,13.843,13.943,800000.0
2009-06-29 06:15:00,13.898,13.928,13.832,13.908,300000.0
2009-06-29 06:16:00,13.902,13.925,13.797,13.823,350000.0
2009-06-29 06:17:00,13.904,13.904,13.811,13.901,350000.0
2009-06-29 06:18:00,13.919,13.964,13.842,13.927,650000.0
2009-06-29 06:19:00,13.939,13.957,13.873,13.873,250000.0
2009-06-29 06:20:00,13.905,13.905,13.872,13.872,100000.0
2009-06-29 06:22:00,13.928,13.965,13.883,13.936,500000.0
2009-06-29 06:25:00,13.844,13.936,13.843,13.857,350000.0
2009-06-29 06:26:00,13.948,13.955,13.865,13.955,350000.0
2009-06-29 06:27:00,13.97,13.97,13.97,13.97,700000.0
2009-06-29 06:28:00,13.933,13.963,13.833,13.944,700000.0
2009-06-29 06:29:00,13.964,14.006,13.839,13.839,450000.0
2009-06-29 06:30:00,13.866,13.957,13.823,13.841,550000.0
2009-06-29 06:31:00,13.877,13.967,13.845,13.967,250000.0
2009-06-29 06:32:00,13.876,13.962,13.845,13.883,300000.0
2009-06-29 06:33:00,13.938,14.003,13.866,13.955,300000.0
2009-06-29 06:34:00,13.933,13.958,13.833,13.893,350000.0
2009-06-29 06:35:00,13.855,13.974,13.855,13.959,500000.0
2009-06-29 06:36:00,13.863,13.971,13.863,13.971,600000.0
2009-06-29 06:37:00,13.933,13.974,13.908,13.908,300000.0
2009-06-29 06:38:00,13.934,14.004,13.864,13.922,450000.0
2009-06-29 06:39:00,13.98,13.994,13.875,13.994,400000.0
2009-06-29 06:40:00,13.937,13.937,13.937,13.937,50000.0
2009-06-29 06:41:00,13.866,13.97,13.857,13.97,450000.0
2009-06-29 06:42:00,13.872,13.995,13.871,13.928,800000.0
2009-06-29 06:43:00,13.885,14.046,13.885,13.971,550000.0
2009-06-29 06:44:00,13.968,13.97,13.842,13.928,450000.0
2009-06-29 06:45:00,13.875,13.971,13.837,13.844,400000.0
2009-06-29 06:46:00,13.96,13.96,13.833,13.833,350000.0
2009-06-29 06:47:00,13.94,14.0,13.94,13.955,350000.0
2009-06-29 06:48:00,13.887,13.98,13.85,13.939,400000.0
2009-06-29 06:49:00,13.873,13.989,13.873,13.989,350000.0
2009-06-29 06:50:00,13.939,14.002,13.905,13.905,400000.0
2009-06-29 06:51:00,13.926,13.974,13.845,13.927,450000.0
2009-06-29 06:52:00,13.936,13.961,13.876,13.916,350000.0
2009-06-29 06:53:00,13.941,13.951,13.914,13.914,250000.0
2009-06-29 06:54:00,13.965,14.041,13.896,13.896,400000.0
2009-06-29 06:55:00,13.898,13.997,13.879,13.922,400000.0
2009-06-29 06:56:00,14.002,14.007,13.911,13.923,200000.0
2009-06-29 06:57:00,13.991,13.991,13.908,13.975,150000.0
2009-06-29 06:58:00,13.859,13.977,13.859,13.934,550000.0
2009-06-29 06:59:00,13.99,14.038,13.887,13.946,550000.0
2009-06-29 07:00:00,13.891,13.966,13.869,13.869,400000.0
2009-06-29 07:01:00,13.974,13.976,13.859,13.976,550000.0
2009-06-29 07:02:00,13.944,13.989,13.871,13.902,550000.0
2009-06-29 07:03:00,13.969,13.969,13.879,13.895,500000.0
2009-06-29 07:04:00,13.907,13.96,13.862,13.862,550000.0
2009-06-29 07:05:00,13.99,13.991,13.893,13.981,400000.0
2009-06-29 07:06:00,13.902,13.943,13.902,13.943,100000.0
2009-06-29 07:07:00,13.94,13.986,13.931,13.971,500000.0
2009-06-29 07:08:00,13.923,13.968,13.877,13.968,350000.0
2009-06-29 07:09:00,13.938,13.938,13.857,13.936,350000.0
2009-06-29 07:10:00,13.905,13.98,13.905,13.969,450000.0
2009-06-29 07:11:00,13.907,13.991,13.904,13.991,300000.0
2009-06-29 07:12:00,13.928,13.96,13.859,13.957,400000.0
2009-06-29 07:13:00,13.896,13.989,13.882,13.935,350000.0
2009-06-29 07:14:00,13.941,13.993,13.872,13.881,500000.0
2009-06-29 07:15:00,13.84,13.976,13.84,13.936,350000.0
2009-06-29 07:16:00,13.908,13.965,13.908,13.965,100000.0
2009-06-29 07:17:00,14.02,14.02,14.02,14.02,400000.0
2009-06-29 07:19:00,14.013,14.013,13.932,13.943,400000.0
2009-06-29 07:20:00,13.946,14.0,13.913,13.915,400000.0
2009-06-29 07:21:00,13.975,13.995,13.86,13.995,500000.0
2009-06-29 07:22:00,13.919,13.954,13.919,13.935,150000.0
2009-06-29 07:23:00,14.0,14.0,14.0,14.0,350000.0
2009-06-29 07:25:00,13.9,13.979,13.838,13.979,350000.0
2009-06-29 07:27:00,13.946,13.977,13.844,13.845,550000.0
2009-06-29 07:28:00,13.897,13.949,13.821,13.847,500000.0
2009-06-29 07:29:00,13.924,13.96,13.866,13.897,350000.0
2009-06-29 07:30:00,13.856,13.965,13.856,13.917,350000.0
2009-06-29 07:31:00,13.969,13.969,13.84,13.84,450000.0
2009-06-29 07:32:00,13.891,13.979,13.857,13.964,400000.0
2009-06-29 07:33:00,13.842,13.955,13.842,13.924,150000.0
2009-06-29 07:34:00,13.974,13.974,13.895,13.895,300000.0
2009-06-29 07:35:00,13.853,13.919,13.853,13.919,400000.0
2009-06-29 07:36:00,13.97,13.971,13.874,13.874,350000.0
2009-06-29 07:37:00,13.892,13.924,13.804,13.839,550000.0
2009-06-29 07:38:00,13.965,13.965,13.821,13.86,450000.0
2009-06-29 07:39:00,13.939,14.035,13.876,13.969,400000.0
2009-06-29 07:40:00,13.85,13.965,13.85,13.875,550000.0
2009-06-29 07:41:00,13.913,14.037,13.859,13.962,500000.0
2009-06-29 07:42:00,13.887,13.968,13.869,13.945,350000.0
2009-06-29 07:43:00,13.969,13.969,13.83,13.94,400000.0
2009-06-29 07:44:00,13.957,13.969,13.864,13.955,350000.0
2009-06-29 07:45:00,13.851,13.991,13.796,13.925,1000000.0
2009-06-29 07:46:00,13.99,13.99,13.99,13.99,800000.0
2009-06-29 07:48:00,13.961,13.961,13.831,13.887,800000.0
2009-06-29 07:50:00,13.862,13.963,13.842,13.963,900000.0
2009-06-29 07:51:00,13.905,13.936,13.837,13.837,350000.0
2009-06-29 07:54:00,13.913,13.969,13.879,13.949,500000.0
2009-06-29 07:55:00,13.892,13.955,13.823,13.835,500000.0
2009-06-29 07:56:00,13.925,13.972,13.831,13.885,800000.0
2009-06-29 07:57:00,13.927,13.948,13.859,13.933,400000.0
2009-06-29 07:58:00,13.885,13.97,13.85,13.895,850000.0
2009-06-29 07:59:00,13.967,13.984,13.872,13.984,350000.0
2009-06-29 08:00:00,13.953,13.969,13.861,13.966,550000.0
2009-06-29 08:01:00,13.94,13.958,13.837,13.953,350000.0
2009-06-29 08:02:00,13.97,13.97,13.848,13.848,450000.0
2009-06-29 08:03:00,13.975,13.975,13.848,13.89,400000.0
2009-06-29 08:04:00,13.899,13.976,13.86,13.899,400000.0
2009-06-29 08:05:00,13.923,13.931,13.817,13.817,400000.0
2009-06-29 08:06:00,13.858,13.92,13.846,13.846,350000.0
2009-06-29 08:07:00,13.887,13.974,13.861,13.884,450000.0
2009-06-29 08:08:00,13.888,13.968,13.832,13.872,400000.0
2009-06-29 08:09:00,13.959,13.96,13.838,13.939,500000.0
2009-06-29 08:10:00,13.891,13.996,13.885,13.96,350000.0
2009-06-29 08:11:00,13.876,13.941,13.855,13.93,500000.0
2009-06-29 08:12:00,13.85,13.946,13.841,13.916,350000.0
2009-06-29 08:13:00,13.825,13.942,13.793,13.942,550000.0
2009-06-29 08:14:00,13.891,13.936,13.821,13.821,500000.0
2009-06-29 08:15:00,13.959,13.963,13.839,13.937,550000.0
2009-06-29 08:16:00,13.828,13.943,13.828,13.895,350000.0
2009-06-29 08:17:00,13.854,13.954,13.808,13.865,450000.0
2009-06-29 08:18:00,13.913,13.935,13.818,13.818,400000.0
2009-06-29 08:19:00,13.826,13.945,13.826,13.876,700000.0
2009-06-29 08:20:00,13.857,13.968,13.853,13.868,500000.0
2009-06-29 08:21:00,13.876,13.949,13.807,13.949,450000.0
2009-06-29 08:22:00,13.927,13.947,13.835,13.835,500000.0
2009-06-29 08:23:00,13.937,13.938,13.821,13.906,550000.0
2009-06-29 08:24:00,13.886,13.946,13.848,13.867,400000.0
2009-06-29 08:25:00,13.844,13.96,13.838,13.891,650000.0
2009-06-29 08:26:00,13.865,13.941,13.854,13.901,350000.0
2009-06-29 08:27:00,13.949,13.949,13.873,13.873,350000.0
2009-06-29 08:28:00,13.878,13.986,13.837,13.859,600000.0
2009-06-29 08:29:00,13.94,13.989,13.86,13.86,300000.0
2009-06-29 08:30:00,13.831,13.935,13.831,13.889,400000.0
2009-06-29 08:31:00,13.855,13.912,13.83,13.842,500000.0
2009-06-29 08:32:00,13.903,13.989,13.835,13.886,500000.0
2009-06-29 08:33:00,13.865,13.973,13.836,13.864,500000.0
2009-06-29 08:34:00,13.836,13.932,13.802,13.802,300000.0
2009-06-29 08:35:00,13.947,13.954,13.779,13.88,550000.0
2009-06-29 08:36:00,13.82,13.914,13.783,13.908,450000.0
2009-06-29 08:37:00,13.935,13.968,13.855,13.864,250000.0
2009-06-29 08:38:00,13.931,13.955,13.844,13.891,500000.0
2009-06-29 08:39:00,13.897,13.984,13.876,13.936,550000.0
2009-06-29 08:40:00,13.935,13.96,13.857,13.893,350000.0
2009-06-29 08:41:00,13.89,13.98,13.836,13.98,350000.0
2009-06-29 08:42:00,13.925,13.969,13.834,13.855,550000.0
2009-06-29 08:43:00,13.886,13.936,13.833,13.833,350000.0
2009-06-29 08:44:00,13.869,13.932,13.808,13.873,550000.0
2009-06-29 08:45:00,13.846,13.941,13.818,13.923,400000.0
2009-06-29 08:46:00,13.948,14.003,13.868,13.885,600000.0
2009-06-29 08:47:00,13.865,13.937,13.845,13.937,350000.0
2009-06-29 08:48:00,13.986,13.993,13.919,13.977,550000.0
2009-06-29 08:49:00,13.949,13.997,13.857,13.969,650000.0
2009-06-29 08:50:00,13.936,13.986,13.856,13.949,500000.0
2009-06-29 08:52:00,13.99,13.99,13.87,13.921,400000.0
2009-06-29 08:53:00,13.938,13.965,13.859,13.948,400000.0
2009-06-29 08:54:00,13.835,13.965,13.829,13.896,450000.0
2009-06-29 08:55:00,13.99,13.99,13.832,13.907,500000.0
2009-06-29 08:56:00,13.886,14.005,13.86,13.996,350000.0
2009-06-29 08:57:00,14.002,14.002,13.867,13.867,400000.0
2009-06-29 08:58:00,13.98,13.992,13.849,13.989,450000.0
2009-06-29 08:59:00,13.977,13.977,13.903,13.903,350000.0
2009-06-29 09:00:00,13.901,13.989,13.882,13.935,600000.0
2009-06-29 09:01:00,13.983,13.996,13.913,13.935,400000.0
2009-06-29 09:02:00,13.973,13.99,13.877,13.877,300000.0
2009-06-29 09:03:00,13.987,13.987,13.835,13.968,550000.0
2009-06-29 09:04:00,13.898,13.956,13.858,13.864,350000.0
2009-06-29 09:05:00,13.986,13.989,13.863,13.876,750000.0
2009-06-29 09:06:00,13.863,13.993,13.863,13.992,550000.0
2009-06-29 09:07:00,13.917,14.023,13.901,13.919,500000.0
2009-06-29 09:08:00,14.022,14.033,13.919,14.012,550000.0
2009-06-29 09:09:00,13.979,14.068,13.901,14.02,950000.0
2009-06-29 09:10:00,13.947,14.007,13.849,13.933,450000.0
2009-06-29 09:11:00,13.974,14.013,13.886,13.978,500000.0
2009-06-29 09:12:00,13.915,14.021,13.889,13.973,650000.0
2009-06-29 09:13:00,13.887,14.033,13.887,14.015,400000.0
2009-06-29 09:14:00,13.991,14.046,13.932,14.034,350000.0
2009-06-29 09:15:00,14.023,14.043,13.913,13.913,400000.0
2009-06-29 09:16:00,14.046,14.06,13.937,13.937,450000.0
2009-06-29 09:17:00,13.96,14.032,13.918,14.032,400000.0
2009-06-29 09:18:00,13.899,14.051,13.899,13.91,400000.0
2009-06-29 09:19:00,13.931,14.033,13.886,14.014,600000.0
2009-06-29 09:20:00,14.019,14.052,13.918,14.004,650000.0
2009-06-29 09:21:00,13.931,13.99,13.882,13.946,600000.0
2009-06-29 09:22:00,14.038,14.038,13.901,13.98,600000.0
2009-06-29 09:23:00,13.994,14.031,13.904,13.944,600000.0
2009-06-29 09:24:00,13.965,14.03,13.926,13.998,550000.0
2009-06-29 09:25:00,13.896,14.025,13.896,13.976,550000.0
2009-06-29 09:26:00,13.986,14.039,13.908,13.926,600000.0
2009-06-29 09:27:00,13.992,14.037,13.927,14.02,500000.0
2009-06-29 09:28:00,13.907,14.002,13.901,13.901,350000.0
2009-06-29 09:29:00,13.936,14.005,13.893,14.005,450000.0
2009-06-29 09:30:00,13.953,14.067,13.944,13.953,700000.0
2009-06-29 09:31:00,13.915,14.027,13.888,13.897,450000.0
2009-06-29 09:32:00,14.031,14.031,13.95,14.025,350000.0
2009-06-29 09:33:00,14.003,14.041,13.929,14.011,400000.0
2009-06-29 09:34:00,14.051,14.083,13.952,13.963,650000.0
2009-06-29 09:35:00,13.928,14.071,13.928,14.01,550000.0
2009-06-29 09:36:00,13.877,14.023,13.877,14.014,400000.0
2009-06-29 09:37:00,13.967,13.985,13.892,13.894,350000.0
2009-06-29 09:38:00,13.951,14.035,13.897,13.94,400000.0
2009-06-29 09:39:00,13.968,14.053,13.935,13.96,700000.0
2009-06-29 09:40:00,13.907,14.007,13.891,13.891,400000.0
2009-06-29 09:41:00,14.02,14.044,13.909,13.909,400000.0
2009-06-29 09:42:00,13.915,14.033,13.915,13.933,350000.0
2009-06-29 09:43:00,13.932,14.041,13.88,13.967,450000.0
2009-06-29 09:44:00,13.98,14.024,13.947,13.974,600000.0
2009-06-29 09:45:00,13.88,14.007,13.88,13.975,650000.0
2009-06-29 09:46:00,14.004,14.004,13.867,13.867,350000.0
2009-06-29 09:47:00,13.937,14.016,13.924,13.935,400000.0
2009-06-29 09:48:00,14.039,14.044,13.912,13.984,650000.0
2009-06-29 09:49:00,14.003,14.014,13.934,13.934,350000.0
2009-06-29 09:50:00,13.985,14.045,13.925,14.022,450000.0
2009-06-29 09:51:00,13.999,14.053,13.92,13.994,400000.0
2009-06-29 09:52:00,13.932,14.0,13.855,14.0,550000.0
2009-06-29 09:53:00,13.995,14.02,13.898,13.972,500000.0
2009-06-29 09:54:00,13.949,13.991,13.88,13.936,450000.0
2009-06-29 09:55:00,13.995,14.014,13.899,14.014,350000.0
2009-06-29 09:56:00,13.875,13.965,13.871,13.871,550000.0
2009-06-29 09:57:00,13.948,14.04,13.907,13.941,750000.0
2009-06-29 09:58:00,13.991,14.033,13.914,13.968,350000.0
2009-06-29 09:59:00,13.902,14.019,13.902,13.942,650000.0
2009-06-29 10:00:00,13.954,14.056,13.882,13.965,600000.0
2009-06-29 10:01:00,14.04,14.04,14.03,14.03,400000.0
2009-06-29 10:02:00,14.022,14.022,13.881,13.965,400000.0
2009-06-29 10:03:00,13.999,13.999,13.881,13.881,350000.0
2009-06-29 10:04:00,13.981,14.044,13.915,14.044,400000.0
2009-06-29 10:05:00,13.957,13.999,13.883,13.971,450000.0
2009-06-29 10:06:00,13.901,14.053,13.901,13.935,700000.0
2009-06-29 10:07:00,14.005,14.015,13.888,14.008,450000.0
2009-06-29 10:08:00,13.993,14.031,13.925,13.928,500000.0
2009-06-29 10:09:00,13.999,14.025,13.887,14.016,600000.0
2009-06-29 10:10:00,13.892,13.992,13.869,13.975,600000.0
2009-06-29 10:11:00,13.962,14.005,13.905,13.941,400000.0
2009-06-29 10:12:00,13.922,14.034,13.887,14.01,500000.0
2009-06-29 10:13:00,13.939,14.044,13.921,14.042,750000.0
2009-06-29 10:14:00,13.966,14.046,13.966,14.046,400000.0
2009-06-29 10:15:00,13.921,14.036,13.921,14.02,350000.0
2009-06-29 10:16:00,14.033,14.033,13.897,14.023,500000.0
2009-06-29 10:17:00,13.966,14.04,13.941,13.957,350000.0
2009-06-29 10:18:00,13.979,14.067,13.927,13.989,550000.0
2009-06-29 10:19:00,14.027,14.044,13.89,14.044,450000.0
2009-06-29 10:20:00,13.971,14.027,13.931,13.962,550000.0
2009-06-29 10:21:00,13.909,14.029,13.909,14.029,650000.0
2009-06-29 10:22:00,14.001,14.025,13.922,13.997,400000.0
2009-06-29 10:23:00,14.011,14.011,13.877,13.877,550000.0
2009-06-29 10:24:00,13.899,14.031,13.899,13.911,450000.0
2009-06-29 10:25:00,13.947,14.004,13.887,13.979,500000.0
2009-06-29 10:26:00,13.93,14.055,13.93,13.999,350000.0
2009-06-29 10:27:00,13.956,13.974,13.86,13.86,400000.0
2009-06-29 10:28:00,13.951,14.039,13.889,13.94,350000.0
2009-06-29 10:29:00,13.989,14.038,13.89,14.014,500000.0
2009-06-29 10:30:00,13.951,13.997,13.928,13.928,350000.0
2009-06-29 10:31:00,13.93,14.056,13.914,13.999,450000.0
2009-06-29 10:32:00,14.018,14.018,13.849,13.849,400000.0
2009-06-29 10:33:00,14.003,14.019,13.886,14.007,550000.0
2009-06-29 10:34:00,14.018,14.053,13.889,13.958,700000.0
2009-06-29 10:35:00,14.021,14.043,13.942,14.04,350000.0
2009-06-29 10:36:00,13.908,14.036,13.908,14.015,450000.0
2009-06-29 10:37:00,13.991,14.015,13.866,13.928,500000.0
2009-06-29 10:38:00,13.954,14.071,13.954,13.964,400000.0
2009-06-29 10:39:00,13.938,14.073,13.886,13.916,400000.0
2009-06-29 10:40:00,13.92,14.019,13.881,13.941,400000.0
2009-06-29 10:41:00,14.028,14.028,13.881,13.981,350000.0
2009-06-29 10:42:00,13.947,14.026,13.933,14.011,400000.0
2009-06-29 10:43:00,13.97,13.984,13.856,13.971,550000.0
2009-06-29 10:44:00,13.901,14.005,13.876,13.986,550000.0
2009-06-29 10:45:00,13.879,14.016,13.879,13.993,350000.0
2009-06-29 10:46:00,13.911,14.054,13.911,13.96,550000.0
2009-06-29 10:47:00,14.004,14.012,13.883,14.003,450000.0
2009-06-29 10:48:00,14.009,14.014,13.908,13.999,450000.0
2009-06-29 10:49:00,13.978,14.079,13.932,14.022,500000.0
2009-06-29 10:50:00,13.986,14.013,13.901,13.901,450000.0
2009-06-29 10:51:00,13.977,13.997,13.873,13.994,450000.0
2009-06-29 10:52:00,13.925,13.983,13.855,13.962,500000.0
2009-06-29 10:53:00,14.001,14.034,13.912,14.006,450000.0
2009-06-29 10:54:00,13.989,13.991,13.872,13.911,550000.0
2009-06-29 10:55:00,13.874,14.048,13.874,14.018,350000.0
2009-06-29 10:56:00,13.978,14.012,13.964,14.009,450000.0
2009-06-29 10:57:00,13.923,14.025,13.901,13.984,350000.0
2009-06-29 10:58:00,14.008,14.008,13.883,13.927,350000.0
2009-06-29 10:59:00,14.016,14.04,13.893,13.893,450000.0
2009-06-29 11:00:00,13.936,14.058,13.922,13.941,350000.0
2009-06-29 11:01:00,13.974,14.064,13.919,14.026,600000.0
2009-06-29 11:02:00,13.945,14.03,13.899,13.987,350000.0
2009-06-29 11:03:00,13.975,14.093,13.95,14.043,550000.0
2009-06-29 11:04:00,14.01,14.01,13.893,13.959,600000.0
2009-06-29 11:05:00,13.913,14.013,13.913,13.982,500000.0
2009-06-29 11:06:00,14.019,14.019,13.885,14.016,500000.0
2009-06-29 11:07:00,13.922,14.03,13.901,13.959,450000.0
2009-06-29 11:08:00,13.99,14.008,13.907,13.932,400000.0
2009-06-29 11:09:00,13.983,14.01,13.895,14.006,500000.0
2009-06-29 11:10:00,13.913,14.012,13.875,13.875,400000.0
2009-06-29 11:11:00,13.903,14.029,13.903,13.976,350000.0
2009-06-29 11:12:00,13.962,13.991,13.873,13.991,450000.0
2009-06-29 11:13:00,14.035,14.035,13.902,13.985,400000.0
2009-06-29 11:14:00,13.894,13.976,13.872,13.921,550000.0
2009-06-29 11:15:00,13.91,13.986,13.868,13.868,350000.0
2009-06-29 11:16:00,13.949,14.062,13.921,13.921,350000.0
2009-06-29 11:17:00,14.024,14.024,13.86,13.921,400000.0
2009-06-29 11:18:00,14.028,14.028,13.924,14.004,400000.0
2009-06-29 11:19:00,13.919,14.038,13.908,14.038,550000.0
2009-06-29 11:20:00,13.849,13.986,13.839,13.986,400000.0
2009-06-29 11:21:00,13.931,14.031,13.919,14.031,550000.0
2009-06-29 11:22:00,13.942,14.016,13.907,13.907,350000.0
2009-06-29 11:23:00,13.935,14.02,13.877,13.899,500000.0
2009-06-29 11:24:00,13.923,14.05,13.923,13.927,450000.0
2009-06-29 11:25:00,13.911,14.03,13.905,13.998,400000.0
2009-06-29 11:26:00,13.914,13.959,13.844,13.959,300000.0
2009-06-29 11:27:00,13.92,14.019,13.92,14.003,500000.0
2009-06-29 11:28:00,13.908,13.982,13.883,13.971,350000.0
2009-06-29 11:29:00,13.993,14.01,13.905,13.905,550000.0
2009-06-29 11:30:00,13.897,13.997,13.897,13.917,450000.0
2009-06-29 11:31:00,13.921,14.015,13.886,13.917,450000.0
2009-06-29 11:32:00,13.872,13.986,13.872,13.949,400000.0
2009-06-29 11:33:00,13.945,14.021,13.945,13.948,500000.0
2009-06-29 11:34:00,13.989,14.022,13.882,13.98,400000.0
2009-06-29 11:35:00,13.886,13.964,13.886,13.917,350000.0
2009-06-29 11:36:00,13.989,14.09,13.894,13.894,550000.0
2009-06-29 11:37:00,13.981,14.044,13.943,13.98,350000.0
2009-06-29 11:38:00,13.952,13.997,13.86,13.899,500000.0
2009-06-29 11:39:00,13.991,14.026,13.873,13.949,400000.0
2009-06-29 11:40:00,13.937,14.03,13.937,14.01,550000.0
2009-06-29 11:41:00,13.952,14.033,13.925,13.996,350000.0
2009-06-29 11:42:00,14.009,14.048,13.905,13.905,500000.0
2009-06-29 11:43:00,13.964,14.046,13.958,14.046,450000.0
2009-06-29 11:44:00,13.988,14.023,13.91,14.02,500000.0
2009-06-29 11:45:00,14.031,14.031,13.921,13.944,400000.0
2009-06-29 11:46:00,13.995,14.035,13.907,13.96,400000.0
2009-06-29 11:47:00,14.049,14.053,13.923,13.98,400000.0
2009-06-29 11:48:00,13.944,14.023,13.935,13.996,450000.0
2009-06-29 11:49:00,13.936,14.053,13.926,13.935,350000.0
2009-06-29 11:50:00,13.955,14.01,13.887,14.01,350000.0
2009-06-29 11:51:00,13.932,14.029,13.878,13.934,550000.0
2009-06-29 11:52:00,13.892,14.031,13.892,13.942,500000.0
2009-06-29 11:53:00,13.999,14.014,13.905,14.014,500000.0
2009-06-29 11:54:00,14.043,14.043,13.915,13.956,400000.0
2009-06-29 11:55:00,14.007,14.054,13.926,14.039,350000.0
2009-06-29 11:56:00,13.948,14.058,13.919,14.013,450000.0
2009-06-29 11:57:00,13.986,14.014,13.912,13.912,550000.0
2009-06-29 11:58:00,13.929,14.038,13.915,14.037,350000.0
2009-06-29 11:59:00,13.929,14.06,13.929,13.935,350000.0
2009-06-29 12:00:00,14.037,14.073,13.961,14.053,550000.0
2009-06-29 12:01:00,13.991,14.044,13.915,13.922,750000.0
2009-06-29 12:02:00,14.043,14.047,13.935,13.966,500000.0
2009-06-29 12:03:00,13.991,14.069,13.947,13.956,500000.0
2009-06-29 12:04:00,13.962,14.031,13.935,13.937,400000.0
2009-06-29 12:05:00,14.032,14.053,13.93,13.93,350000.0
2009-06-29 12:06:00,13.965,14.01,13.88,13.998,500000.0
2009-06-29 12:07:00,13.948,14.004,13.888,13.994,450000.0
2009-06-29 12:08:00,13.944,14.025,13.928,14.01,550000.0
2009-06-29 12:09:00,13.925,14.024,13.925,14.001,500000.0
2009-06-29 12:10:00,14.017,14.053,13.954,13.993,400000.0
2009-06-29 12:11:00,13.945,14.067,13.936,13.953,550000.0
2009-06-29 12:12:00,13.913,14.052,13.913,13.947,350000.0
2009-06-29 12:13:00,14.041,14.041,13.88,14.027,400000.0
2009-06-29 12:14:00,13.984,14.072,13.945,14.072,350000.0
2009-06-29 12:15:00,13.989,14.051,13.985,14.0,400000.0
2009-06-29 12:16:00,13.963,14.036,13.96,13.96,500000.0
2009-06-29 12:17:00,13.956,14.077,13.956,14.054,400000.0
2009-06-29 12:18:00,13.96,14.045,13.945,13.945,500000.0
2009-06-29 12:19:00,14.03,14.084,13.95,13.997,500000.0
2009-06-29 12:20:00,13.974,14.11,13.974,14.075,550000.0
2009-06-29 12:21:00,14.062,14.07,13.932,13.962,600000.0
2009-06-29 12:22:00,14.032,14.092,13.966,13.966,550000.0
2009-06-29 12:23:00,14.002,14.1,13.998,13.998,650000.0
2009-06-29 12:24:00,14.058,14.087,13.979,14.077,600000.0
2009-06-29 12:25:00,14.1,14.128,14.017,14.017,350000.0
2009-06-29 12:26:00,14.073,14.073,13.948,14.001,400000.0
2009-06-29 12:27:00,14.05,14.094,13.964,14.071,350000.0
2009-06-29 12:28:00,14.003,14.089,13.973,13.973,550000.0
2009-06-29 12:29:00,13.995,14.105,13.995,14.102,350000.0
2009-06-29 12:30:00,14.0,14.105,13.95,14.044,500000.0
2009-06-29 12:31:00,14.097,14.097,14.007,14.007,400000.0
2009-06-29 12:32:00,14.022,14.076,13.984,14.059,400000.0
2009-06-29 12:33:00,13.993,14.114,13.993,14.061,550000.0
2009-06-29 12:34:00,14.052,14.115,13.983,13.983,350000.0
2009-06-29 12:35:00,14.047,14.076,13.946,14.036,500000.0
2009-06-29 12:36:00,14.036,14.052,13.985,14.052,350000.0
2009-06-29 12:37:00,14.071,14.081,14.031,14.081,400000.0
2009-06-29 12:38:00,13.991,14.071,13.991,14.035,400000.0
2009-06-29 12:39:00,13.947,14.072,13.947,13.963,550000.0
2009-06-29 12:40:00,14.101,14.118,13.992,14.032,350000.0
2009-06-29 12:41:00,14.082,14.082,13.947,14.025,400000.0
2009-06-29 12:42:00,13.98,14.051,13.948,14.032,550000.0
2009-06-29 12:43:00,13.96,14.091,13.958,14.083,400000.0
2009-06-29 12:44:00,13.983,14.083,13.953,13.991,500000.0
2009-06-29 12:45:00,14.036,14.078,13.914,14.016,400000.0
2009-06-29 12:46:00,13.963,14.032,13.958,14.004,400000.0
2009-06-29 12:47:00,13.993,14.118,13.99,14.072,500000.0
2009-06-29 12:48:00,14.104,14.12,13.989,13.989,450000.0
2009-06-29 12:49:00,14.08,14.08,13.971,14.021,400000.0
2009-06-29 12:50:00,14.024,14.104,13.959,13.965,450000.0
2009-06-29 12:51:00,13.98,14.098,13.98,14.062,350000.0
2009-06-29 12:52:00,14.007,14.101,13.991,14.061,500000.0
2009-06-29 12:53:00,14.015,14.08,13.984,14.034,400000.0
2009-06-29 12:54:00,14.061,14.061,13.978,14.022,550000.0
2009-06-29 12:55:00,13.987,14.097,13.981,14.043,500000.0
2009-06-29 12:56:00,14.064,14.072,13.966,14.072,350000.0
2009-06-29 12:57:00,14.04,14.04,13.942,14.014,350000.0
2009-06-29 12:58:00,14.046,14.082,13.96,14.082,450000.0
2009-06-29 12:59:00,14.06,14.06,13.909,13.951,350000.0
2009-06-29 13:00:00,14.059,14.071,13.984,14.054,350000.0
2009-06-29 13:01:00,14.011,14.054,13.922,13.965,450000.0
2009-06-29 13:02:00,13.94,14.04,13.938,13.988,400000.0
2009-06-29 13:03:00,14.022,14.068,13.933,14.016,600000.0
2009-06-29 13:04:00,13.992,14.042,13.94,14.017,450000.0
2009-06-29 13:05:00,13.923,14.1,13.908,14.031,550000.0
2009-06-29 13:06:00,14.033,14.033,13.896,13.993,450000.0
2009-06-29 13:07:00,13.946,14.047,13.924,13.989,500000.0
2009-06-29 13:08:00,14.033,14.05,13.966,13.966,350000.0
2009-06-29 13:09:00,13.96,14.051,13.949,13.988,500000.0
2009-06-29 13:10:00,14.003,14.061,13.977,14.042,400000.0
2009-06-29 13:11:00,13.962,14.046,13.962,14.029,400000.0
2009-06-29 13:12:00,14.053,14.073,13.972,14.049,550000.0
2009-06-29 13:13:00,13.961,14.026,13.908,14.026,450000.0
2009-06-29 13:14:00,13.979,14.026,13.94,14.004,400000.0
2009-06-29 13:15:00,13.97,14.095,13.937,14.008,350000.0
2009-06-29 13:16:00,14.025,14.025,13.925,14.018,350000.0
2009-06-29 13:17:00,13.921,13.996,13.921,13.994,500000.0
2009-06-29 13:18:00,14.001,14.055,13.923,14.055,450000.0
2009-06-29 13:19:00,14.006,14.047,13.913,13.948,550000.0
2009-06-29 13:20:00,13.988,14.009,13.888,13.965,500000.0
2009-06-29 13:21:00,13.957,14.055,13.903,14.055,500000.0
2009-06-29 13:22:00,14.041,14.041,13.88,13.898,450000.0
2009-06-29 13:23:00,14.019,14.061,13.948,14.055,400000.0
2009-06-29 13:24:00,14.045,14.047,13.925,14.036,350000.0
2009-06-29 13:25:00,14.034,14.059,13.98,14.059,350000.0
2009-06-29 13:26:00,13.953,14.085,13.927,13.993,650000.0
2009-06-29 13:27:00,14.028,14.078,13.965,14.04,350000.0
2009-06-29 13:28:00,13.997,14.091,13.948,14.091,400000.0
2009-06-29 13:29:00,14.054,14.054,13.887,13.939,550000.0
2009-06-29 13:30:00,14.033,14.033,13.952,13.963,550000.0
2009-06-29 13:31:00,13.98,14.068,13.944,14.065,450000.0
2009-06-29 13:32:00,13.977,14.038,13.928,14.029,400000.0
2009-06-29 13:33:00,14.031,14.073,13.929,14.03,500000.0
2009-06-29 13:34:00,14.026,14.049,13.96,13.979,450000.0
2009-06-29 13:35:00,14.03,14.075,13.967,14.041,400000.0
2009-06-29 13:36:00,14.005,14.097,13.953,14.044,450000.0
2009-06-29 13:37:00,14.04,14.04,13.93,14.038,400000.0
2009-06-29 13:38:00,14.0,14.078,13.957,14.078,400000.0
2009-06-29 13:39:00,14.033,14.083,13.968,14.048,500000.0
2009-06-29 13:40:00,14.099,14.136,13.966,13.974,700000.0
2009-06-29 13:41:00,14.009,14.043,13.95,14.0,400000.0
2009-06-29 13:42:00,14.026,14.08,13.963,14.002,400000.0
2009-06-29 13:43:00,14.009,14.087,13.97,14.04,400000.0
2009-06-29 13:44:00,13.982,14.057,13.942,14.03,350000.0
2009-06-29 13:45:00,14.027,14.039,13.919,13.954,550000.0
2009-06-29 13:46:00,14.046,14.067,13.931,14.013,450000.0
2009-06-29 13:47:00,14.048,14.077,13.972,14.077,350000.0
2009-06-29 13:48:00,14.063,14.082,13.974,14.077,500000.0
2009-06-29 13:49:00,14.061,14.069,13.928,13.989,400000.0
2009-06-29 13:50:00,13.972,14.055,13.932,14.055,400000.0
2009-06-29 13:51:00,14.047,14.104,13.96,13.982,400000.0
2009-06-29 13:52:00,14.071,14.071,13.948,14.049,350000.0
2009-06-29 13:53:00,13.97,14.075,13.97,14.075,450000.0
2009-06-29 13:54:00,14.071,14.086,14.006,14.006,400000.0
2009-06-29 13:55:00,14.053,14.053,13.923,13.944,400000.0
2009-06-29 13:56:00,14.044,14.053,13.971,13.974,350000.0
2009-06-29 13:57:00,14.017,14.033,13.912,14.033,350000.0
2009-06-29 13:58:00,14.028,14.044,13.927,14.044,400000.0
2009-06-29 13:59:00,14.023,14.059,13.936,13.97,600000.0
2009-06-29 14:00:00,14.01,14.052,13.944,14.052,350000.0
2009-06-29 14:01:00,13.944,14.085,13.944,14.072,750000.0
2009-06-29 14:02:00,14.017,14.087,13.944,14.083,400000.0
2009-06-29 14:03:00,14.026,14.05,13.977,13.983,500000.0
2009-06-29 14:04:00,14.073,14.073,13.969,14.066,350000.0
2009-06-29 14:05:00,14.036,14.073,13.949,13.978,400000.0
2009-06-29 14:06:00,13.947,14.037,13.916,13.94,500000.0
2009-06-29 14:07:00,13.952,14.044,13.952,14.026,400000.0
2009-06-29 14:08:00,14.064,14.064,13.965,13.969,350000.0
2009-06-29 14:09:00,13.951,14.035,13.943,13.943,550000.0
2009-06-29 14:10:00,13.934,14.02,13.922,13.971,350000.0
2009-06-29 14:12:00,13.95,14.033,13.907,13.913,550000.0
2009-06-29 14:13:00,13.967,14.026,13.921,14.026,400000.0
2009-06-29 14:14:00,13.996,14.02,13.89,13.945,350000.0
2009-06-29 14:15:00,14.063,14.071,13.944,13.944,450000.0
2009-06-29 14:16:00,13.959,14.051,13.911,14.047,750000.0
2009-06-29 14:17:00,13.935,14.036,13.923,13.959,350000.0
2009-06-29 14:18:00,14.017,14.055,13.896,13.896,400000.0
2009-06-29 14:19:00,14.049,14.049,13.979,13.981,400000.0
2009-06-29 14:20:00,13.956,14.04,13.939,13.943,600000.0
2009-06-29 14:21:00,13.904,14.037,13.904,14.021,400000.0
2009-06-29 14:22:00,14.026,14.061,13.961,14.047,350000.0
2009-06-29 14:23:00,14.017,14.04,13.917,13.942,650000.0
2009-06-29 14:24:00,13.966,14.061,13.926,14.009,550000.0
2009-06-29 14:25:00,14.028,14.052,13.875,13.875,700000.0
2009-06-29 14:26:00,13.93,14.007,13.881,13.945,350000.0
2009-06-29 14:27:00,13.875,13.979,13.875,13.972,450000.0
2009-06-29 14:28:00,13.972,14.016,13.917,14.016,400000.0
2009-06-29 14:29:00,13.982,13.995,13.909,13.995,450000.0
2009-06-29 14:30:00,14.001,14.044,13.926,13.959,650000.0
2009-06-29 14:31:00,13.939,14.034,13.889,13.973,350000.0
2009-06-29 14:32:00,13.883,13.98,13.87,13.871,500000.0
2009-06-29 14:33:00,13.886,14.008,13.886,13.913,350000.0
2009-06-29 14:34:00,13.971,14.013,13.875,13.875,450000.0
2009-06-29 14:35:00,13.984,13.997,13.914,13.986,350000.0
2009-06-29 14:36:00,13.903,13.999,13.858,13.999,450000.0
2009-06-29 14:37:00,13.943,14.043,13.897,13.897,550000.0
2009-06-29 14:38:00,14.005,14.015,13.918,13.966,400000.0
2009-06-29 14:39:00,13.958,14.076,13.924,13.95,800000.0
2009-06-29 14:40:00,13.94,14.032,13.912,13.92,700000.0
2009-06-29 14:41:00,13.959,14.03,13.914,14.03,350000.0
2009-06-29 14:42:00,13.941,14.037,13.893,13.923,450000.0
2009-06-29 14:43:00,13.991,14.043,13.913,14.043,500000.0
2009-06-29 14:44:00,13.929,14.009,13.918,13.994,450000.0
2009-06-29 14:45:00,13.99,14.014,13.902,13.922,400000.0
2009-06-29 14:46:00,14.029,14.039,13.888,14.039,400000.0
2009-06-29 14:47:00,13.993,14.039,13.907,13.995,350000.0
2009-06-29 14:48:00,13.998,14.038,13.938,14.02,400000.0
2009-06-29 14:49:00,14.034,14.034,13.883,13.883,500000.0
2009-06-29 14:50:00,13.939,14.064,13.929,13.929,550000.0
2009-06-29 14:51:00,14.014,14.032,13.925,13.989,350000.0
2009-06-29 14:52:00,13.974,13.994,13.856,13.992,400000.0
2009-06-29 14:53:00,13.909,13.992,13.901,13.955,500000.0
2009-06-29 14:54:00,14.005,14.029,13.887,13.926,400000.0
2009-06-29 14:55:00,13.918,13.968,13.856,13.968,450000.0
2009-06-29 14:56:00,14.008,14.048,13.935,14.017,350000.0
2009-06-29 14:57:00,13.936,14.025,13.912,13.919,450000.0
2009-06-29 14:58:00,13.985,13.991,13.872,13.913,550000.0
2009-06-29 14:59:00,13.927,14.003,13.893,14.003,550000.0
2009-06-29 15:00:00,13.942,13.974,13.861,13.874,350000.0
2009-06-29 15:01:00,13.956,13.956,13.83,13.85,400000.0
2009-06-29 15:02:00,13.885,13.935,13.84,13.865,400000.0
2009-06-29 15:03:00,13.932,13.993,13.844,13.947,450000.0
2009-06-29 15:04:00,13.875,13.955,13.829,13.915,400000.0
2009-06-29 15:05:00,13.92,13.958,13.823,13.869,400000.0
2009-06-29 15:06:00,13.926,13.926,13.792,13.81,400000.0
2009-06-29 15:07:00,13.797,13.915,13.779,13.89,350000.0
2009-06-29 15:08:00,13.828,13.948,13.816,13.912,400000.0
2009-06-29 15:09:00,13.839,13.938,13.812,13.938,350000.0
2009-06-29 15:10:00,13.83,13.946,13.83,13.933,450000.0
2009-06-29 15:11:00,13.933,13.933,13.827,13.827,400000.0
2009-06-29 15:12:00,13.903,13.914,13.832,13.866,350000.0
2009-06-29 15:13:00,13.865,13.987,13.84,13.893,400000.0
2009-06-29 15:14:00,13.824,13.952,13.823,13.823,400000.0
2009-06-29 15:15:00,13.953,13.966,13.83,13.878,400000.0
2009-06-29 15:16:00,13.821,13.965,13.821,13.965,350000.0
2009-06-29 15:17:00,13.919,13.939,13.81,13.939,500000.0
2009-06-29 15:18:00,13.882,13.97,13.833,13.97,550000.0
2009-06-29 15:19:00,13.863,13.968,13.824,13.824,450000.0
2009-06-29 15:20:00,13.927,13.941,13.822,13.826,650000.0
2009-06-29 15:21:00,13.878,13.955,13.769,13.955,750000.0
2009-06-29 15:22:00,13.969,13.97,13.849,13.914,400000.0
2009-06-29 15:23:00,13.864,13.975,13.839,13.914,450000.0
2009-06-29 15:24:00,13.905,13.986,13.864,13.882,600000.0
2009-06-29 15:25:00,13.974,13.987,13.863,13.985,500000.0
2009-06-29 15:26:00,13.948,13.965,13.848,13.848,450000.0
2009-06-29 15:27:00,13.919,13.974,13.835,13.835,450000.0
2009-06-29 15:28:00,13.931,13.947,13.886,13.909,350000.0
2009-06-29 15:29:00,13.977,13.977,13.869,13.909,400000.0
2009-06-29 15:30:00,13.878,13.957,13.823,13.888,400000.0
2009-06-29 15:31:00,13.852,13.951,13.835,13.835,350000.0
2009-06-29 15:32:00,13.899,13.973,13.853,13.973,350000.0
2009-06-29 15:33:00,13.883,13.93,13.856,13.909,350000.0
2009-06-29 15:34:00,13.876,13.966,13.876,13.944,450000.0
2009-06-29 15:35:00,13.923,13.963,13.825,13.873,500000.0
2009-06-29 15:36:00,13.877,13.922,13.781,13.903,550000.0
2009-06-29 15:37:00,13.83,13.982,13.828,13.84,400000.0
2009-06-29 15:38:00,13.897,13.955,13.784,13.784,400000.0
2009-06-29 15:39:00,13.836,13.918,13.836,13.914,350000.0
2009-06-29 15:40:00,13.8,13.922,13.796,13.855,550000.0
2009-06-29 15:41:00,13.88,13.939,13.799,13.933,350000.0
2009-06-29 15:42:00,13.839,13.906,13.779,13.833,550000.0
2009-06-29 15:43:00,13.81,13.909,13.796,13.854,450000.0
2009-06-29 15:44:00,13.917,13.945,13.843,13.928,350000.0
2009-06-29 15:45:00,13.836,13.935,13.809,13.843,450000.0
2009-06-29 15:46:00,13.925,13.93,13.818,13.919,350000.0
2009-06-29 15:47:00,13.895,13.955,13.811,13.811,550000.0
2009-06-29 15:48:00,13.802,13.895,13.802,13.831,350000.0
2009-06-29 15:49:00,13.901,13.923,13.857,13.923,350000.0
2009-06-29 15:50:00,13.925,13.966,13.844,13.844,550000.0
2009-06-29 15:51:00,13.8,13.905,13.8,13.905,500000.0
2009-06-29 15:52:00,13.776,13.847,13.72,13.72,350000.0
2009-06-29 15:53:00,13.856,13.856,13.709,13.757,400000.0
2009-06-29 15:54:00,13.837,13.871,13.742,13.85,450000.0
2009-06-29 15:55:00,13.792,13.854,13.717,13.747,350000.0
2009-06-29 15:56:00,13.873,13.882,13.737,13.737,450000.0
2009-06-29 15:57:00,13.727,13.864,13.727,13.803,350000.0
2009-06-29 15:58:00,13.785,13.89,13.753,13.859,350000.0
2009-06-29 15:59:00,13.859,13.859,13.756,13.776,450000.0
2009-06-29 16:00:00,13.709,13.835,13.709,13.835,550000.0
2009-06-29 16:01:00,13.84,13.88,13.779,13.863,450000.0
2009-06-29 16:02:00,13.838,13.869,13.759,13.863,450000.0
2009-06-29 16:03:00,13.871,13.887,13.751,13.887,550000.0
2009-06-29 16:04:00,13.869,13.889,13.768,13.859,500000.0
2009-06-29 16:05:00,13.837,13.861,13.729,13.729,650000.0
2009-06-29 16:06:00,13.759,13.849,13.759,13.784,500000.0
2009-06-29 16:07:00,13.802,13.919,13.776,13.797,350000.0
2009-06-29 16:08:00,13.76,13.912,13.76,13.842,450000.0
2009-06-29 16:09:00,13.787,13.905,13.763,13.905,350000.0
2009-06-29 16:10:00,13.906,13.906,13.781,13.791,350000.0
2009-06-29 16:11:00,13.799,13.911,13.762,13.866,450000.0
2009-06-29 16:12:00,13.868,13.92,13.791,13.835,600000.0
2009-06-29 16:13:00,13.88,13.948,13.803,13.861,450000.0
2009-06-29 16:14:00,13.822,13.931,13.776,13.776,400000.0
2009-06-29 16:15:00,13.883,13.91,13.776,13.898,400000.0
2009-06-29 16:16:00,13.855,13.925,13.807,13.907,550000.0
2009-06-29 16:17:00,13.911,13.952,13.842,13.844,350000.0
2009-06-29 16:18:00,13.945,13.957,13.831,13.917,400000.0
2009-06-29 16:19:00,13.838,13.951,13.838,13.948,500000.0
2009-06-29 16:20:00,13.93,13.953,13.809,13.953,550000.0
2009-06-29 16:21:00,13.863,13.961,13.825,13.959,400000.0
2009-06-29 16:22:00,13.911,13.93,13.832,13.882,450000.0
2009-06-29 16:23:00,13.925,13.951,13.82,13.951,500000.0
2009-06-29 16:24:00,13.886,13.908,13.807,13.908,400000.0
2009-06-29 16:25:00,13.867,13.941,13.847,13.925,350000.0
2009-06-29 16:26:00,13.881,13.959,13.869,13.959,400000.0
2009-06-29 16:27:00,13.906,13.962,13.828,13.962,650000.0
2009-06-29 16:28:00,13.922,13.93,13.818,13.912,550000.0
2009-06-29 16:29:00,13.862,13.941,13.836,13.866,400000.0
2009-06-29 16:30:00,13.962,13.993,13.821,13.837,600000.0
2009-06-29 16:31:00,13.815,13.958,13.815,13.954,350000.0
2009-06-29 16:32:00,13.93,13.966,13.83,13.949,450000.0
2009-06-29 16:33:00,13.907,13.923,13.81,13.923,450000.0
2009-06-29 16:34:00,13.896,13.942,13.852,13.9,350000.0
2009-06-29 16:35:00,13.807,13.874,13.786,13.82,400000.0
2009-06-29 16:36:00,13.843,13.947,13.843,13.908,400000.0
2009-06-29 16:37:00,13.885,13.885,13.792,13.825,500000.0
2009-06-29 16:38:00,13.783,13.913,13.783,13.896,450000.0
2009-06-29 16:39:00,13.925,13.925,13.837,13.92,500000.0
2009-06-29 16:40:00,13.841,13.916,13.837,13.877,450000.0
2009-06-29 16:41:00,13.828,13.92,13.776,13.871,400000.0
2009-06-29 16:42:00,13.922,13.961,13.805,13.931,700000.0
2009-06-29 16:43:00,13.793,13.92,13.793,13.866,400000.0
2009-06-29 16:44:00,13.87,13.885,13.788,13.844,400000.0
2009-06-29 16:45:00,13.815,13.934,13.798,13.934,350000.0
2009-06-29 16:46:00,13.855,13.94,13.853,13.904,500000.0
2009-06-29 16:47:00,13.844,13.965,13.838,13.845,600000.0
2009-06-29 16:48:00,13.882,13.926,13.801,13.898,450000.0
2009-06-29 16:49:00,13.884,13.925,13.792,13.792,450000.0
2009-06-29 16:50:00,13.805,13.911,13.805,13.884,350000.0
2009-06-29 16:51:00,13.847,13.904,13.766,13.774,500000.0
2009-06-29 16:52:00,13.785,13.915,13.785,13.891,350000.0
2009-06-29 16:53:00,13.855,13.915,13.788,13.798,450000.0
2009-06-29 16:54:00,13.895,13.908,13.814,13.861,400000.0
2009-06-29 16:55:00,13.913,13.913,13.78,13.913,500000.0
2009-06-29 16:56:00,13.834,13.929,13.803,13.818,400000.0
2009-06-29 16:57:00,13.882,13.937,13.803,13.895,850000.0
2009-06-29 16:58:00,13.812,13.936,13.793,13.793,450000.0
2009-06-29 16:59:00,13.828,13.918,13.811,13.817,400000.0
2009-06-29 17:00:00,13.828,13.919,13.783,13.904,350000.0
2009-06-29 17:01:00,13.901,13.907,13.791,13.901,400000.0
2009-06-29 17:02:00,13.806,13.902,13.806,13.853,400000.0
2009-06-29 17:03:00,13.925,13.925,13.823,13.895,400000.0
2009-06-29 17:04:00,13.901,13.901,13.768,13.79,400000.0
2009-06-29 17:05:00,13.851,13.943,13.825,13.842,600000.0
2009-06-29 17:06:00,13.893,13.928,13.801,13.899,400000.0
2009-06-29 17:07:00,13.84,13.912,13.791,13.806,550000.0
2009-06-29 17:08:00,13.917,13.917,13.787,13.823,350000.0
2009-06-29 17:09:00,13.915,13.915,13.79,13.903,450000.0
2009-06-29 17:10:00,13.909,13.929,13.854,13.886,400000.0
2009-06-29 17:11:00,13.887,13.965,13.789,13.789,400000.0
2009-06-29 17:12:00,13.791,13.868,13.78,13.866,400000.0
2009-06-29 17:13:00,13.785,13.931,13.785,13.809,600000.0
2009-06-29 17:14:00,13.842,13.923,13.796,13.796,350000.0
2009-06-29 17:15:00,13.812,13.91,13.812,13.904,350000.0
2009-06-29 17:16:00,13.821,13.86,13.73,13.801,500000.0
2009-06-29 17:17:00,13.811,13.901,13.759,13.82,400000.0
2009-06-29 17:18:00,13.803,13.905,13.755,13.899,400000.0
2009-06-29 17:19:00,13.841,13.871,13.719,13.792,550000.0
2009-06-29 17:20:00,13.893,13.893,13.76,13.778,350000.0
2009-06-29 17:21:00,13.911,13.919,13.756,13.819,350000.0
2009-06-29 17:22:00,13.827,13.894,13.777,13.795,450000.0
2009-06-29 17:23:00,13.866,13.918,13.801,13.801,400000.0
2009-06-29 17:24:00,13.786,13.901,13.767,13.861,550000.0
2009-06-29 17:25:00,13.899,13.906,13.79,13.863,450000.0
2009-06-29 17:26:00,13.777,13.894,13.769,13.837,450000.0
2009-06-29 17:27:00,13.873,13.897,13.768,13.846,650000.0
2009-06-29 17:28:00,13.754,13.891,13.747,13.857,350000.0
2009-06-29 17:29:00,13.798,13.879,13.782,13.879,400000.0
2009-06-29 17:30:00,13.79,13.882,13.76,13.846,450000.0
2009-06-29 17:31:00,13.843,13.909,13.789,13.858,600000.0
2009-06-29 17:32:00,13.854,13.881,13.765,13.842,250000.0
2009-06-29 17:33:00,13.886,13.886,13.738,13.883,350000.0
2009-06-29 17:34:00,13.808,13.884,13.752,13.795,400000.0
2009-06-29 17:35:00,13.887,13.887,13.758,13.793,500000.0
2009-06-29 17:36:00,13.744,13.835,13.714,13.835,350000.0
2009-06-29 17:37:00,13.815,13.863,13.738,13.796,350000.0
2009-06-29 17:38:00,13.837,13.862,13.709,13.716,500000.0
2009-06-29 17:39:00,13.845,13.888,13.757,13.865,600000.0
2009-06-29 17:40:00,13.797,13.814,13.712,13.814,550000.0
2009-06-29 17:41:00,13.86,13.86,13.714,13.817,750000.0
2009-06-29 17:42:00,13.837,13.843,13.745,13.797,400000.0
2009-06-29 17:43:00,13.849,13.849,13.715,13.819,450000.0
2009-06-29 17:44:00,13.805,13.857,13.718,13.72,650000.0
2009-06-29 17:45:00,13.787,13.877,13.762,13.793,550000.0
2009-06-29 17:46:00,13.789,13.852,13.741,13.766,350000.0
2009-06-29 17:47:00,13.8,13.882,13.733,13.736,400000.0
2009-06-29 17:48:00,13.762,13.875,13.762,13.863,450000.0
2009-06-29 17:49:00,13.71,13.834,13.677,13.798,650000.0
2009-06-29 17:50:00,13.81,13.825,13.757,13.771,500000.0
2009-06-29 17:51:00,13.795,13.838,13.731,13.836,550000.0
2009-06-29 17:52:00,13.868,13.875,13.74,13.833,450000.0
2009-06-29 17:53:00,13.813,13.877,13.779,13.877,550000.0
2009-06-29 17:54:00,13.798,13.874,13.786,13.818,350000.0
2009-06-29 17:55:00,13.841,13.877,13.748,13.797,550000.0
2009-06-29 17:56:00,13.778,13.88,13.773,13.798,500000.0
2009-06-29 17:57:00,13.812,13.879,13.762,13.878,400000.0
2009-06-29 17:58:00,13.872,13.872,13.757,13.82,400000.0
2009-06-29 17:59:00,13.838,13.839,13.746,13.768,600000.0
2009-06-29 18:00:00,13.791,13.875,13.741,13.873,450000.0
2009-06-29 18:01:00,13.762,13.886,13.745,13.773,400000.0
2009-06-29 18:02:00,13.838,13.838,13.787,13.838,350000.0
2009-06-29 18:03:00,13.827,13.849,13.697,13.82,550000.0
2009-06-29 18:04:00,13.825,13.87,13.728,13.867,450000.0
2009-06-29 18:05:00,13.832,13.874,13.736,13.851,750000.0
2009-06-29 18:06:00,13.823,13.862,13.72,13.784,450000.0
2009-06-29 18:07:00,13.835,13.871,13.729,13.836,400000.0
2009-06-29 18:08:00,13.762,13.895,13.762,13.875,400000.0
2009-06-29 18:09:00,13.843,13.862,13.736,13.758,800000.0
2009-06-29 18:10:00,13.788,13.89,13.756,13.853,400000.0
2009-06-29 18:11:00,13.8,13.881,13.741,13.741,400000.0
2009-06-29 18:12:00,13.771,13.857,13.771,13.781,350000.0
2009-06-29 18:13:00,13.856,13.856,13.734,13.826,400000.0
2009-06-29 18:14:00,13.784,13.863,13.763,13.863,450000.0
2009-06-29 18:15:00,13.776,13.784,13.748,13.748,300000.0
2009-06-29 18:16:00,13.797,13.846,13.749,13.817,400000.0
2009-06-29 18:17:00,13.859,13.875,13.778,13.869,350000.0
2009-06-29 18:18:00,13.836,13.898,13.774,13.779,550000.0
2009-06-29 18:19:00,13.859,13.894,13.766,13.766,400000.0
2009-06-29 18:20:00,13.804,13.939,13.804,13.844,550000.0
2009-06-29 18:21:00,13.811,13.862,13.772,13.799,500000.0
2009-06-29 18:22:00,13.841,13.951,13.783,13.851,550000.0
2009-06-29 18:23:00,13.81,13.917,13.81,13.813,1600000.0
2009-06-29 18:24:00,13.904,13.912,13.793,13.797,1450000.0
2009-06-29 18:25:00,13.802,13.953,13.762,13.784,1950000.0
2009-06-29 18:26:00,13.783,13.866,13.783,13.845,400000.0
2009-06-29 18:27:00,13.817,13.825,13.774,13.811,350000.0
2009-06-29 18:28:00,13.909,13.909,13.831,13.882,300000.0
2009-06-29 18:29:00,13.87,13.946,13.814,13.814,450000.0
2009-06-29 18:30:00,13.813,13.943,13.81,13.854,1400000.0
2009-06-29 18:31:00,13.854,13.921,13.822,13.846,1550000.0
2009-06-29 18:32:00,13.903,13.931,13.814,13.895,400000.0
2009-06-29 18:33:00,13.903,13.903,13.789,13.839,350000.0
2009-06-29 18:34:00,13.923,13.95,13.836,13.869,400000.0
2009-06-29 18:35:00,13.864,13.917,13.816,13.866,1500000.0
2009-06-29 18:36:00,13.935,13.968,13.848,13.968,350000.0
2009-06-29 18:37:00,13.844,13.921,13.813,13.91,400000.0
2009-06-29 18:38:00,13.827,13.9,13.78,13.9,400000.0
2009-06-29 18:39:00,13.91,13.922,13.84,13.87,350000.0
2009-06-29 18:40:00,13.872,13.931,13.807,13.84,1800000.0
2009-06-29 18:41:00,13.846,13.92,13.829,13.876,1650000.0
2009-06-29 18:42:00,13.876,13.876,13.81,13.853,1500000.0
2009-06-29 18:43:00,13.885,13.946,13.813,13.946,1500000.0
2009-06-29 18:44:00,13.86,13.892,13.803,13.869,400000.0
2009-06-29 18:45:00,13.857,13.924,13.806,13.899,350000.0
2009-06-29 18:46:00,13.879,13.927,13.787,13.863,1450000.0
2009-06-29 18:47:00,13.856,13.918,13.775,13.918,550000.0
2009-06-29 18:48:00,13.89,13.928,13.824,13.884,1900000.0
2009-06-29 18:49:00,13.873,13.937,13.827,13.878,450000.0
2009-06-29 18:50:00,13.835,13.901,13.835,13.859,500000.0
2009-06-29 18:51:00,13.889,13.927,13.834,13.897,550000.0
2009-06-29 18:52:00,13.891,13.918,13.783,13.874,500000.0
2009-06-29 18:53:00,13.865,13.892,13.824,13.877,1250000.0
2009-06-29 18:54:00,13.878,13.894,13.814,13.846,1800000.0
2009-06-29 18:55:00,13.908,13.908,13.803,13.86,450000.0
2009-06-29 18:56:00,13.858,13.889,13.779,13.848,1300000.0
2009-06-29 18:57:00,13.763,13.849,13.761,13.796,400000.0
2009-06-29 18:58:00,13.874,13.885,13.799,13.873,1250000.0
2009-06-29 18:59:00,13.841,13.906,13.789,13.882,1500000.0
2009-06-29 19:00:00,13.911,13.922,13.781,13.842,450000.0
2009-06-29 19:01:00,13.825,13.89,13.801,13.822,550000.0
2009-06-29 19:02:00,13.928,13.928,13.855,13.869,350000.0
2009-06-29 19:03:00,13.873,13.883,13.801,13.824,400000.0
2009-06-29 19:04:00,13.898,13.918,13.872,13.872,350000.0
2009-06-29 19:05:00,13.856,13.945,13.828,13.926,400000.0
2009-06-29 19:06:00,13.82,13.933,13.82,13.852,350000.0
2009-06-29 19:07:00,13.927,13.927,13.813,13.868,550000.0
2009-06-29 19:08:00,13.878,13.918,13.805,13.837,350000.0
2009-06-29 19:09:00,13.828,13.936,13.828,13.857,550000.0
2009-06-29 19:10:00,13.945,13.945,13.837,13.874,350000.0
2009-06-29 19:11:00,13.89,13.939,13.863,13.864,300000.0
2009-06-29 19:12:00,13.919,13.951,13.874,13.951,350000.0
2009-06-29 19:13:00,13.917,13.944,13.854,13.933,350000.0
2009-06-29 19:14:00,13.87,13.942,13.862,13.942,350000.0
2009-06-29 19:15:00,13.847,13.913,13.807,13.891,400000.0
2009-06-29 19:16:00,13.905,13.945,13.846,13.846,350000.0
2009-06-29 19:17:00,13.895,13.93,13.797,13.904,350000.0
2009-06-29 19:18:00,13.871,13.948,13.822,13.84,250000.0
2009-06-29 19:19:00,13.925,13.992,13.828,13.966,350000.0
2009-06-29 19:20:00,13.837,13.946,13.837,13.919,400000.0
2009-06-29 19:21:00,13.906,13.988,13.85,13.85,550000.0
2009-06-29 19:22:00,13.923,13.955,13.83,13.921,400000.0
2009-06-29 19:23:00,13.825,13.949,13.825,13.874,400000.0
2009-06-29 19:24:00,13.839,13.955,13.82,13.925,550000.0
2009-06-29 19:25:00,13.889,13.969,13.83,13.83,550000.0
2009-06-29 19:26:00,13.881,13.96,13.828,13.838,450000.0
2009-06-29 19:27:00,13.88,13.913,13.813,13.813,350000.0
2009-06-29 19:28:00,13.878,13.935,13.85,13.897,350000.0
2009-06-29 19:29:00,13.946,13.946,13.834,13.837,500000.0
2009-06-29 19:30:00,13.942,13.942,13.801,13.907,350000.0
2009-06-29 19:31:00,13.903,13.95,13.864,13.947,400000.0
2009-06-29 19:32:00,13.944,13.944,13.814,13.927,350000.0
2009-06-29 19:33:00,13.86,13.887,13.775,13.887,350000.0
2009-06-29 19:34:00,13.908,13.908,13.81,13.827,400000.0
2009-06-29 19:35:00,13.903,13.921,13.791,13.921,550000.0
2009-06-29 19:36:00,13.897,13.92,13.797,13.837,350000.0
2009-06-29 19:37:00,13.864,13.962,13.829,13.931,350000.0
2009-06-29 19:38:00,13.908,13.908,13.773,13.899,400000.0
2009-06-29 19:39:00,13.932,13.932,13.794,13.839,400000.0
2009-06-29 19:40:00,13.843,13.936,13.821,13.934,550000.0
2009-06-29 19:42:00,13.901,13.933,13.782,13.933,550000.0
2009-06-29 19:43:00,13.839,13.942,13.8,13.893,300000.0
2009-06-29 19:44:00,13.934,13.952,13.849,13.849,400000.0
2009-06-29 19:45:00,13.841,13.95,13.841,13.911,500000.0
2009-06-29 19:46:00,13.841,13.942,13.841,13.899,350000.0
2009-06-29 19:47:00,13.841,13.931,13.841,13.897,350000.0
2009-06-29 19:48:00,13.909,13.922,13.868,13.911,400000.0
2009-06-29 19:49:00,13.853,13.948,13.829,13.935,400000.0
2009-06-29 19:50:00,13.921,13.921,13.814,13.836,550000.0
2009-06-29 19:51:00,13.955,13.993,13.845,13.882,400000.0
2009-06-29 19:52:00,13.858,13.992,13.858,13.951,350000.0
2009-06-29 19:53:00,13.923,13.923,13.853,13.861,400000.0
2009-06-29 19:54:00,13.82,13.934,13.801,13.934,350000.0
2009-06-29 19:55:00,13.819,13.901,13.819,13.901,350000.0
2009-06-29 19:56:00,13.841,13.917,13.78,13.881,500000.0
2009-06-29 19:57:00,13.933,13.994,13.828,13.942,500000.0
2009-06-29 19:58:00,13.917,13.937,13.812,13.836,550000.0
2009-06-29 19:59:00,13.87,13.909,13.79,13.79,350000.0
2009-06-29 20:00:00,13.894,13.894,13.755,13.882,400000.0
2009-06-29 20:01:00,13.89,13.927,13.786,13.893,400000.0
2009-06-29 20:02:00,13.845,13.924,13.813,13.912,400000.0
2009-06-29 20:03:00,13.868,13.894,13.79,13.79,300000.0
2009-06-29 20:04:00,13.8,13.891,13.769,13.888,400000.0
2009-06-29 20:05:00,13.792,13.877,13.775,13.775,350000.0
2009-06-29 20:06:00,13.754,13.868,13.754,13.856,350000.0
2009-06-29 20:07:00,13.793,13.889,13.763,13.835,500000.0
2009-06-29 20:08:00,13.875,13.875,13.742,13.812,300000.0
2009-06-29 20:09:00,13.798,13.872,13.758,13.857,400000.0
2009-06-29 20:10:00,13.805,13.855,13.683,13.824,550000.0
2009-06-29 20:11:00,13.834,13.838,13.713,13.722,500000.0
2009-06-29 20:12:00,13.851,13.882,13.779,13.788,400000.0
2009-06-29 20:13:00,13.794,13.87,13.748,13.84,350000.0
2009-06-29 20:14:00,13.784,13.863,13.732,13.863,500000.0
2009-06-29 20:15:00,13.768,13.859,13.702,13.859,350000.0
2009-06-29 20:16:00,13.85,13.85,13.788,13.817,400000.0
2009-06-29 20:17:00,13.859,13.896,13.771,13.771,500000.0
2009-06-29 20:18:00,13.85,13.884,13.767,13.874,350000.0
2009-06-29 20:19:00,13.809,13.861,13.712,13.762,550000.0
2009-06-29 20:20:00,13.852,13.866,13.727,13.827,400000.0
2009-06-29 20:21:00,13.809,13.882,13.749,13.753,450000.0
2009-06-29 20:22:00,13.851,13.887,13.762,13.772,400000.0
2009-06-29 20:23:00,13.817,13.875,13.714,13.835,400000.0
2009-06-29 20:24:00,13.831,13.843,13.733,13.843,400000.0
2009-06-29 20:25:00,13.754,13.846,13.737,13.751,350000.0
2009-06-29 20:26:00,13.737,13.878,13.737,13.878,350000.0
2009-06-29 20:27:00,13.864,13.865,13.728,13.847,400000.0
2009-06-29 20:28:00,13.868,13.889,13.758,13.764,350000.0
2009-06-29 20:29:00,13.753,13.882,13.753,13.865,250000.0
2009-06-29 20:30:00,13.799,13.9,13.772,13.855,550000.0
2009-06-29 20:31:00,13.83,13.919,13.779,13.884,350000.0
2009-06-29 20:32:00,13.758,13.893,13.758,13.893,350000.0
2009-06-29 20:33:00,13.874,13.894,13.733,13.733,250000.0
2009-06-29 20:34:00,13.871,13.871,13.8,13.857,350000.0
2009-06-29 20:36:00,13.78,13.9,13.78,13.837,300000.0
2009-06-29 20:37:00,13.769,13.881,13.742,13.881,550000.0
2009-06-29 20:38:00,13.778,13.899,13.778,13.833,300000.0
2009-06-29 20:39:00,13.765,13.884,13.765,13.884,100000.0
2009-06-29 20:40:00,13.827,13.869,13.75,13.757,550000.0
2009-06-29 20:41:00,13.84,13.84,13.84,13.84,250000.0
2009-06-29 20:42:00,13.767,13.86,13.754,13.86,250000.0
2009-06-29 20:43:00,13.76,13.866,13.753,13.761,500000.0
2009-06-29 20:47:00,13.774,13.932,13.774,13.901,400000.0
2009-06-29 20:48:00,13.791,13.901,13.775,13.821,500000.0
2009-06-29 20:49:00,13.83,13.83,13.827,13.827,100000.0
2009-06-29 20:50:00,13.753,13.858,13.753,13.759,350000.0
2009-06-29 20:53:00,13.816,13.849,13.705,13.723,350000.0
2009-06-29 20:56:00,13.87,13.87,13.87,13.87,500000.0
2009-06-29 20:58:00,13.86,13.86,13.86,13.86,500000.0
2009-06-29 20:59:00,13.87,13.88,13.86,13.86,500000.0
2009-06-29 21:00:00,13.85,13.884,13.763,13.798,500000.0
2009-06-29 21:04:00,13.868,13.868,13.808,13.858,200000.0
2009-06-29 21:05:00,13.87,13.87,13.87,13.87,450000.0
2009-06-29 21:06:00,13.77,13.864,13.744,13.864,450000.0
2009-06-29 21:07:00,13.821,13.896,13.737,13.737,550000.0
2009-06-29 21:08:00,13.86,13.86,13.86,13.86,550000.0
2009-06-29 21:09:00,13.794,13.901,13.79,13.841,550000.0
2009-06-29 21:10:00,13.851,13.888,13.757,13.861,650000.0
2009-06-29 21:11:00,13.83,13.866,13.776,13.776,350000.0
2009-06-29 21:12:00,13.853,13.882,13.763,13.85,300000.0
2009-06-29 21:13:00,13.86,13.86,13.86,13.86,400000.0
2009-06-29 21:14:00,13.826,13.861,13.734,13.844,400000.0
2009-06-29 21:15:00,13.886,13.886,13.809,13.809,350000.0
2009-06-29 21:16:00,13.88,13.88,13.87,13.87,850000.0
2009-06-29 21:20:00,13.879,13.884,13.745,13.77,850000.0
2009-06-29 21:23:00,13.807,13.932,13.807,13.866,400000.0
2009-06-29 21:24:00,13.804,13.878,13.731,13.878,400000.0
2009-06-29 21:25:00,13.86,13.89,13.769,13.89,250000.0
2009-06-29 21:27:00,13.884,13.894,13.808,13.829,350000.0
2009-06-29 21:28:00,13.803,13.885,13.744,13.885,450000.0
2009-06-29 21:29:00,13.848,13.866,13.764,13.851,500000.0
2009-06-29 21:30:00,13.824,13.828,13.724,13.724,400000.0
2009-06-29 21:31:00,13.782,13.843,13.729,13.729,550000.0
2009-06-29 21:32:00,13.864,13.88,13.798,13.88,350000.0
2009-06-29 21:33:00,13.86,13.86,13.85,13.85,50000.0
2009-06-29 21:35:00,13.84,13.85,13.84,13.85,50000.0
2009-06-29 21:36:00,13.778,13.778,13.778,13.778,50000.0
2009-06-29 21:37:00,13.828,13.828,13.796,13.796,100000.0
2009-06-29 21:38:00,13.81,13.81,13.719,13.761,200000.0
2009-06-29 21:39:00,13.776,13.776,13.776,13.776,50000.0
2009-06-29 21:40:00,13.766,13.923,13.766,13.876,750000.0
2009-06-29 21:41:00,13.854,13.854,13.742,13.759,550000.0
2009-06-29 21:42:00,13.813,13.851,13.784,13.839,350000.0
2009-06-29 21:43:00,13.821,13.845,13.739,13.845,400000.0
2009-06-29 21:44:00,13.753,13.852,13.753,13.852,300000.0
2009-06-29 21:45:00,13.842,13.842,13.78,13.78,100000.0
2009-06-29 21:46:00,13.819,13.852,13.736,13.759,250000.0
2009-06-29 21:47:00,13.778,13.859,13.738,13.742,500000.0
2009-06-29 21:48:00,13.841,13.841,13.747,13.747,350000.0
2009-06-29 21:49:00,13.814,13.842,13.728,13.842,250000.0
2009-06-29 21:50:00,13.823,13.838,13.694,13.802,900000.0
2009-06-29 21:52:00,13.725,13.824,13.695,13.749,300000.0
2009-06-29 21:53:00,13.828,13.868,13.746,13.793,750000.0
2009-06-29 21:54:00,13.813,13.822,13.701,13.809,250000.0
2009-06-29 21:55:00,13.792,13.849,13.709,13.765,650000.0
2009-06-29 21:59:00,13.731,13.867,13.731,13.867,700000.0
2009-06-29 22:00:00,13.807,13.842,13.757,13.842,250000.0
2009-06-29 22:01:00,13.828,13.828,13.703,13.72,550000.0
2009-06-29 22:02:00,13.689,13.764,13.689,13.723,200000.0
2009-06-29 22:05:00,13.806,13.837,13.716,13.73,250000.0
2009-06-29 22:06:00,13.735,13.808,13.735,13.808,250000.0
2009-06-29 22:07:00,13.779,13.839,13.768,13.839,250000.0
2009-06-29 22:10:00,13.832,13.832,13.697,13.713,1100000.0
2009-06-29 22:11:00,13.757,13.819,13.757,13.796,200000.0
2009-06-29 22:12:00,13.815,13.843,13.754,13.812,500000.0
2009-06-29 22:14:00,13.804,13.834,13.749,13.804,500000.0
2009-06-29 22:16:00,13.832,13.853,13.795,13.822,300000.0
2009-06-29 22:17:00,13.772,13.86,13.741,13.775,650000.0
2009-06-29 22:18:00,13.814,13.858,13.726,13.858,500000.0
2009-06-29 22:19:00,13.835,13.835,13.709,13.821,550000.0
2009-06-29 22:20:00,13.87,13.87,13.769,13.857,600000.0
2009-06-29 22:21:00,13.842,13.859,13.769,13.819,400000.0
2009-06-29 22:22:00,13.813,13.826,13.709,13.744,650000.0
2009-06-29 22:23:00,13.836,13.843,13.803,13.808,200000.0
2009-06-29 22:24:00,13.833,13.911,13.747,13.815,500000.0
2009-06-29 22:25:00,13.781,13.851,13.74,13.848,800000.0
2009-06-29 22:26:00,13.792,13.792,13.79,13.79,100000.0
2009-06-29 22:27:00,13.718,13.821,13.707,13.781,450000.0
2009-06-29 22:28:00,13.791,13.791,13.782,13.782,100000.0
2009-06-29 22:29:00,13.818,13.847,13.749,13.807,550000.0
2009-06-29 22:30:00,13.839,13.843,13.807,13.807,150000.0
2009-06-29 22:31:00,13.836,13.858,13.72,13.72,200000.0
2009-06-29 22:32:00,13.827,13.827,13.719,13.814,250000.0
2009-06-29 22:33:00,13.681,13.81,13.681,13.781,400000.0
2009-06-29 22:34:00,13.761,13.816,13.711,13.791,700000.0
2009-06-29 22:35:00,13.759,13.82,13.743,13.743,150000.0
2009-06-29 22:36:00,13.797,13.857,13.745,13.745,300000.0
2009-06-29 22:37:00,13.814,13.844,13.759,13.814,550000.0
2009-06-29 22:38:00,13.797,13.817,13.744,13.744,250000.0
2009-06-29 22:40:00,13.757,13.822,13.712,13.712,350000.0
2009-06-29 22:41:00,13.709,13.779,13.709,13.779,100000.0
2009-06-29 22:43:00,13.748,13.81,13.714,13.714,150000.0
2009-06-29 22:44:00,13.83,13.88,13.72,13.73,250000.0
2009-06-29 22:46:00,13.812,13.839,13.752,13.812,500000.0
2009-06-29 22:47:00,13.83,13.83,13.83,13.83,350000.0
2009-06-29 22:48:00,13.695,13.797,13.658,13.79,350000.0
2009-06-29 22:50:00,13.84,13.84,13.707,13.707,750000.0
2009-06-29 22:51:00,13.84,13.881,13.762,13.855,400000.0
2009-06-29 22:53:00,13.804,13.827,13.748,13.812,350000.0
2009-06-29 22:54:00,13.822,13.832,13.768,13.832,150000.0
2009-06-29 22:55:00,13.826,13.829,13.762,13.762,250000.0
2009-06-29 22:58:00,13.778,13.82,13.699,13.777,400000.0
2009-06-29 22:59:00,13.838,13.841,13.8,13.803,550000.0
2009-06-29 23:00:00,13.83,13.83,13.688,13.802,800000.0
2009-06-29 23:01:00,13.826,13.832,13.748,13.832,300000.0
2009-06-29 23:02:00,13.714,13.764,13.661,13.661,250000.0
2009-06-29 23:03:00,13.829,13.829,13.726,13.726,100000.0
2009-06-29 23:04:00,13.853,13.873,13.738,13.738,450000.0
2009-06-29 23:05:00,13.709,13.831,13.709,13.714,350000.0
2009-06-29 23:06:00,13.824,13.824,13.784,13.784,300000.0
2009-06-29 23:07:00,13.831,13.831,13.695,13.748,400000.0
2009-06-29 23:09:00,13.738,13.856,13.738,13.811,250000.0
2009-06-29 23:10:00,13.799,13.871,13.747,13.76,1050000.0
2009-06-29 23:11:00,13.724,13.843,13.724,13.798,400000.0
2009-06-29 23:12:00,13.814,13.82,13.814,13.82,100000.0
2009-06-29 23:13:00,13.84,13.84,13.84,13.84,350000.0
2009-06-29 23:15:00,13.815,13.815,13.7,13.788,350000.0
2009-06-29 23:17:00,13.787,13.788,13.739,13.739,150000.0
2009-06-29 23:20:00,13.823,13.863,13.739,13.823,700000.0
2009-06-29 23:24:00,13.755,13.838,13.708,13.838,250000.0
2009-06-29 23:25:00,13.808,13.808,13.808,13.808,50000.0
2009-06-29 23:27:00,13.741,13.853,13.741,13.853,150000.0
2009-06-29 23:30:00,13.745,13.855,13.745,13.855,550000.0
2009-06-29 23:31:00,13.84,13.84,13.83,13.83,300000.0
2009-06-29 23:32:00,13.84,13.84,13.84,13.84,300000.0
2009-06-29 23:35:00,13.841,13.841,13.666,13.713,300000.0
2009-06-29 23:36:00,13.758,13.842,13.758,13.842,100000.0
2009-06-29 23:39:00,13.85,13.85,13.85,13.85,1350000.0
2009-06-29 23:40:00,13.777,13.846,13.668,13.703,1350000.0
2009-06-29 23:42:00,13.726,13.74,13.694,13.694,150000.0
2009-06-29 23:45:00,13.85,13.85,13.85,13.85,350000.0
2009-06-29 23:46:00,13.84,13.84,13.84,13.84,350000.0
2009-06-29 23:49:00,13.742,13.828,13.742,13.746,350000.0
2009-06-29 23:50:00,13.834,13.834,13.749,13.749,100000.0
2009-06-29 23:51:00,13.83,13.83,13.83,13.83,300000.0
2009-06-29 23:55:00,13.82,13.82,13.82,13.82,300000.0
2009-06-29 23:59:00,13.795,13.828,13.738,13.753,300000.0
2009-06-30 00:00:00,13.721,13.85,13.717,13.796,450000.0
2009-06-30 00:01:00,13.85,13.858,13.764,13.764,400000.0
2009-06-30 00:02:00,13.777,13.88,13.761,13.78,550000.0
2009-06-30 00:03:00,13.778,13.859,13.778,13.834,350000.0
2009-06-30 00:04:00,13.826,13.858,13.764,13.798,350000.0
2009-06-30 00:05:00,13.785,13.856,13.762,13.842,450000.0
2009-06-30 00:06:00,13.762,13.908,13.762,13.795,450000.0
2009-06-30 00:08:00,13.894,13.917,13.759,13.875,650000.0
2009-06-30 00:10:00,13.824,13.854,13.769,13.824,500000.0
2009-06-30 00:11:00,13.832,13.855,13.818,13.855,250000.0
2009-06-30 00:13:00,13.821,13.864,13.732,13.822,400000.0
2009-06-30 00:14:00,13.844,13.846,13.844,13.846,100000.0
2009-06-30 00:15:00,13.721,13.837,13.721,13.837,350000.0
2009-06-30 00:16:00,13.777,13.854,13.746,13.746,400000.0
2009-06-30 00:17:00,13.835,13.838,13.766,13.773,300000.0
2009-06-30 00:18:00,13.867,13.867,13.822,13.837,150000.0
2009-06-30 00:19:00,13.844,13.869,13.73,13.869,400000.0
2009-06-30 00:20:00,13.728,13.852,13.728,13.847,400000.0
2009-06-30 00:21:00,13.846,13.866,13.843,13.866,150000.0
2009-06-30 00:22:00,13.797,13.875,13.797,13.858,350000.0
2009-06-30 00:23:00,13.86,13.86,13.85,13.85,200000.0
2009-06-30 00:26:00,13.848,13.873,13.84,13.84,200000.0
2009-06-30 00:27:00,13.893,13.893,13.755,13.85,350000.0
2009-06-30 00:28:00,13.828,13.843,13.7,13.843,400000.0
2009-06-30 00:29:00,13.847,13.847,13.681,13.805,750000.0
2009-06-30 00:30:00,13.838,13.868,13.737,13.762,350000.0
2009-06-30 00:31:00,13.86,13.86,13.86,13.86,500000.0
2009-06-30 00:32:00,13.843,13.874,13.782,13.825,500000.0
2009-06-30 00:35:00,13.814,13.815,13.736,13.815,250000.0
2009-06-30 00:36:00,13.807,13.868,13.756,13.866,400000.0
2009-06-30 00:38:00,13.859,13.882,13.859,13.879,150000.0
2009-06-30 00:39:00,13.873,13.877,13.787,13.794,350000.0
2009-06-30 00:40:00,13.843,13.873,13.72,13.873,1400000.0
2009-06-30 00:41:00,13.85,13.85,13.85,13.85,400000.0
2009-06-30 00:43:00,13.791,13.834,13.702,13.792,400000.0
2009-06-30 00:44:00,13.846,13.848,13.824,13.824,150000.0
2009-06-30 00:45:00,13.874,13.874,13.81,13.833,350000.0
2009-06-30 00:47:00,13.752,13.875,13.752,13.763,250000.0
2009-06-30 00:48:00,13.739,13.857,13.739,13.857,550000.0
2009-06-30 00:49:00,13.841,13.869,13.725,13.864,700000.0
2009-06-30 00:50:00,13.85,13.869,13.725,13.869,600000.0
2009-06-30 00:51:00,13.804,13.881,13.738,13.881,450000.0
2009-06-30 00:52:00,13.764,13.872,13.764,13.872,150000.0
2009-06-30 00:53:00,13.8,13.889,13.784,13.858,700000.0
2009-06-30 00:54:00,13.878,13.878,13.794,13.794,100000.0
2009-06-30 00:55:00,13.766,13.866,13.766,13.866,300000.0
2009-06-30 00:56:00,13.794,13.794,13.761,13.761,100000.0
2009-06-30 00:57:00,13.844,13.865,13.77,13.829,500000.0
2009-06-30 00:58:00,13.768,13.768,13.768,13.768,50000.0
2009-06-30 00:59:00,13.826,13.866,13.766,13.816,500000.0
2009-06-30 01:00:00,13.761,13.856,13.761,13.832,250000.0
2009-06-30 01:01:00,13.85,13.86,13.85,13.86,100000.0
2009-06-30 01:02:00,13.852,13.852,13.751,13.751,100000.0
2009-06-30 01:03:00,13.813,13.908,13.737,13.886,350000.0
2009-06-30 01:04:00,13.86,13.86,13.86,13.86,200000.0
2009-06-30 01:05:00,13.723,13.863,13.723,13.845,200000.0
2009-06-30 01:06:00,13.872,13.881,13.742,13.862,350000.0
2009-06-30 01:08:00,13.85,13.85,13.85,13.85,650000.0
2009-06-30 01:10:00,13.76,13.836,13.703,13.767,650000.0
2009-06-30 01:11:00,13.77,13.846,13.726,13.846,150000.0
2009-06-30 01:12:00,13.72,13.72,13.72,13.72,100000.0
2009-06-30 01:13:00,13.858,13.866,13.773,13.866,350000.0
2009-06-30 01:14:00,13.864,13.925,13.749,13.749,450000.0
2009-06-30 01:15:00,13.712,13.853,13.712,13.853,350000.0
2009-06-30 01:17:00,13.78,13.859,13.732,13.732,300000.0
2009-06-30 01:18:00,13.876,13.876,13.752,13.873,200000.0
2009-06-30 01:20:00,13.818,13.851,13.741,13.851,750000.0
2009-06-30 01:21:00,13.758,13.758,13.744,13.751,150000.0
2009-06-30 01:26:00,13.865,13.909,13.813,13.844,500000.0
2009-06-30 01:27:00,13.771,13.878,13.718,13.878,400000.0
2009-06-30 01:28:00,13.864,13.9,13.779,13.835,350000.0
2009-06-30 01:29:00,13.858,13.891,13.742,13.854,500000.0
2009-06-30 01:30:00,13.852,13.897,13.771,13.825,400000.0
2009-06-30 01:31:00,13.91,13.927,13.796,13.912,400000.0
2009-06-30 01:32:00,13.883,13.91,13.768,13.91,400000.0
2009-06-30 01:33:00,13.876,13.902,13.875,13.902,200000.0
2009-06-30 01:35:00,13.795,13.884,13.74,13.842,500000.0
2009-06-30 01:36:00,13.909,13.909,13.793,13.829,350000.0
2009-06-30 01:37:00,13.884,13.915,13.797,13.915,150000.0
2009-06-30 01:38:00,13.89,13.9,13.89,13.89,300000.0
2009-06-30 01:39:00,13.829,13.914,13.829,13.914,300000.0
2009-06-30 01:40:00,13.87,13.908,13.804,13.908,400000.0
2009-06-30 01:41:00,13.866,13.921,13.866,13.896,400000.0
2009-06-30 01:42:00,13.856,13.895,13.815,13.883,400000.0
2009-06-30 01:43:00,13.834,13.881,13.834,13.881,100000.0
2009-06-30 01:44:00,13.812,13.959,13.799,13.923,700000.0
2009-06-30 01:45:00,13.778,13.907,13.778,13.827,800000.0
2009-06-30 01:46:00,13.875,13.901,13.764,13.878,400000.0
2009-06-30 01:47:00,13.855,13.922,13.847,13.922,850000.0
2009-06-30 01:48:00,13.85,13.88,13.845,13.88,250000.0
2009-06-30 01:49:00,13.904,13.917,13.818,13.91,550000.0
2009-06-30 01:50:00,13.864,13.9,13.772,13.9,500000.0
2009-06-30 01:52:00,13.864,13.884,13.782,13.87,400000.0
2009-06-30 01:53:00,13.834,13.918,13.817,13.918,250000.0
2009-06-30 01:54:00,13.883,13.89,13.862,13.862,300000.0
2009-06-30 01:55:00,13.869,13.884,13.782,13.847,600000.0
2009-06-30 01:56:00,13.845,13.862,13.816,13.816,150000.0
2009-06-30 01:57:00,13.85,13.851,13.703,13.734,650000.0
2009-06-30 01:58:00,13.879,13.911,13.828,13.879,500000.0
2009-06-30 01:59:00,13.776,13.878,13.776,13.821,200000.0
2009-06-30 02:00:00,13.848,13.874,13.793,13.844,500000.0
2009-06-30 02:01:00,13.878,13.908,13.878,13.902,250000.0
2009-06-30 02:02:00,13.854,13.854,13.854,13.854,100000.0
2009-06-30 02:03:00,13.874,13.904,13.819,13.874,500000.0
2009-06-30 02:04:00,13.908,13.908,13.908,13.908,50000.0
2009-06-30 02:05:00,13.9,13.9,13.855,13.856,200000.0
2009-06-30 02:06:00,13.902,13.904,13.902,13.904,100000.0
2009-06-30 02:07:00,13.86,13.904,13.86,13.892,500000.0
2009-06-30 02:08:00,13.907,13.907,13.853,13.853,400000.0
2009-06-30 02:09:00,13.777,13.912,13.776,13.871,400000.0
2009-06-30 02:10:00,13.887,13.91,13.8,13.888,300000.0
2009-06-30 02:11:00,13.918,13.918,13.878,13.878,100000.0
2009-06-30 02:13:00,13.9,13.926,13.846,13.897,300000.0
2009-06-30 02:14:00,13.742,13.908,13.742,13.887,400000.0
2009-06-30 02:15:00,13.912,13.912,13.772,13.819,350000.0
2009-06-30 02:16:00,13.911,13.914,13.796,13.914,250000.0
2009-06-30 02:17:00,13.916,13.916,13.839,13.839,300000.0
2009-06-30 02:18:00,13.925,13.925,13.892,13.892,150000.0
2009-06-30 02:19:00,13.882,13.938,13.83,13.931,500000.0
2009-06-30 02:20:00,13.888,13.905,13.888,13.905,100000.0
2009-06-30 02:21:00,13.86,13.923,13.823,13.885,500000.0
2009-06-30 02:24:00,13.778,13.778,13.778,13.778,50000.0
2009-06-30 02:25:00,13.9,13.92,13.781,13.889,450000.0
2009-06-30 02:26:00,13.808,13.916,13.808,13.916,200000.0
2009-06-30 02:27:00,13.932,13.932,13.895,13.895,100000.0
2009-06-30 02:28:00,13.885,13.931,13.792,13.931,350000.0
2009-06-30 02:29:00,13.791,13.929,13.791,13.929,100000.0
2009-06-30 02:30:00,13.759,13.917,13.706,13.917,550000.0
2009-06-30 02:32:00,13.824,13.829,13.79,13.79,150000.0
2009-06-30 02:33:00,13.838,13.941,13.798,13.798,400000.0
2009-06-30 02:34:00,13.876,13.941,13.837,13.911,350000.0
2009-06-30 02:36:00,13.81,13.933,13.788,13.828,550000.0
2009-06-30 02:38:00,13.884,13.914,13.828,13.891,500000.0
2009-06-30 02:40:00,13.889,13.916,13.805,13.895,350000.0
2009-06-30 02:42:00,13.834,13.935,13.823,13.836,400000.0
2009-06-30 02:43:00,13.931,13.931,13.903,13.916,250000.0
2009-06-30 02:45:00,13.926,13.928,13.795,13.921,350000.0
2009-06-30 02:46:00,13.941,13.958,13.856,13.871,300000.0
2009-06-30 02:47:00,13.852,13.953,13.828,13.905,550000.0
2009-06-30 02:48:00,13.813,13.905,13.813,13.905,300000.0
2009-06-30 02:49:00,13.917,13.933,13.798,13.93,900000.0
2009-06-30 02:50:00,13.791,13.915,13.791,13.893,150000.0
2009-06-30 02:52:00,13.894,13.924,13.839,13.894,500000.0
2009-06-30 02:55:00,13.892,13.926,13.839,13.904,500000.0
2009-06-30 02:58:00,13.846,13.846,13.828,13.828,200000.0
2009-06-30 02:59:00,13.858,13.91,13.744,13.778,1300000.0
2009-06-30 03:00:00,13.916,13.916,13.811,13.811,400000.0
2009-06-30 03:01:00,13.905,13.934,13.867,13.927,450000.0
2009-06-30 03:02:00,13.917,13.938,13.853,13.924,550000.0
2009-06-30 03:03:00,13.938,13.94,13.841,13.917,500000.0
2009-06-30 03:04:00,13.943,13.943,13.84,13.916,400000.0
2009-06-30 03:05:00,13.929,13.929,13.929,13.929,50000.0
2009-06-30 03:06:00,13.858,13.95,13.858,13.904,350000.0
2009-06-30 03:07:00,13.932,13.957,13.81,13.877,700000.0
2009-06-30 03:08:00,13.861,13.938,13.856,13.856,150000.0
2009-06-30 03:09:00,13.854,13.952,13.854,13.936,800000.0
2009-06-30 03:10:00,13.961,13.968,13.844,13.917,350000.0
2009-06-30 03:11:00,13.876,13.876,13.876,13.876,50000.0
2009-06-30 03:12:00,13.918,13.965,13.879,13.953,350000.0
2009-06-30 03:13:00,13.848,14.013,13.848,13.87,650000.0
2009-06-30 03:14:00,13.96,13.96,13.94,13.94,400000.0
2009-06-30 03:15:00,13.907,13.966,13.906,13.932,400000.0
2009-06-30 03:16:00,13.943,13.943,13.826,13.87,300000.0
2009-06-30 03:17:00,13.937,13.952,13.812,13.847,650000.0
2009-06-30 03:18:00,13.874,14.01,13.874,13.893,350000.0
2009-06-30 03:19:00,13.94,13.94,13.93,13.93,250000.0
2009-06-30 03:20:00,13.856,13.917,13.856,13.917,250000.0
2009-06-30 03:22:00,13.943,13.95,13.857,13.95,350000.0
2009-06-30 03:23:00,13.955,13.955,13.924,13.924,150000.0
2009-06-30 03:24:00,13.926,13.946,13.855,13.916,500000.0
2009-06-30 03:25:00,13.93,13.93,13.93,13.93,450000.0
2009-06-30 03:26:00,13.932,13.933,13.782,13.888,450000.0
2009-06-30 03:27:00,13.94,13.94,13.94,13.94,350000.0
2009-06-30 03:28:00,13.949,13.949,13.869,13.918,350000.0
2009-06-30 03:29:00,13.872,13.974,13.83,13.942,1000000.0
2009-06-30 03:30:00,13.947,13.947,13.828,13.828,100000.0
2009-06-30 03:31:00,13.901,13.945,13.79,13.858,300000.0
2009-06-30 03:32:00,13.803,13.913,13.803,13.913,150000.0
2009-06-30 03:33:00,13.894,13.934,13.876,13.917,200000.0
2009-06-30 03:34:00,13.848,13.927,13.838,13.927,250000.0
2009-06-30 03:35:00,13.922,13.941,13.857,13.941,200000.0
2009-06-30 03:36:00,13.878,13.983,13.811,13.848,500000.0
2009-06-30 03:37:00,13.823,13.937,13.815,13.937,350000.0
2009-06-30 03:38:00,13.943,14.004,13.858,13.858,550000.0
2009-06-30 03:39:00,13.919,13.931,13.804,13.81,650000.0
2009-06-30 03:40:00,13.806,13.938,13.806,13.826,300000.0
2009-06-30 03:41:00,13.964,13.964,13.887,13.887,100000.0
2009-06-30 03:42:00,13.932,13.943,13.827,13.898,300000.0
2009-06-30 03:43:00,13.956,13.956,13.811,13.932,350000.0
2009-06-30 03:44:00,13.948,13.948,13.821,13.829,250000.0
2009-06-30 03:45:00,13.96,13.96,13.828,13.912,200000.0
2009-06-30 03:46:00,13.907,13.942,13.775,13.816,550000.0
2009-06-30 03:47:00,13.93,13.93,13.93,13.93,500000.0
2009-06-30 03:48:00,13.841,13.957,13.841,13.957,500000.0
2009-06-30 03:50:00,13.929,13.951,13.811,13.951,650000.0
2009-06-30 03:55:00,13.94,13.94,13.93,13.93,700000.0
2009-06-30 03:56:00,13.984,13.984,13.847,13.959,700000.0
2009-06-30 03:57:00,13.943,13.974,13.833,13.933,1200000.0
2009-06-30 03:58:00,13.963,13.963,13.824,13.908,1050000.0
2009-06-30 03:59:00,13.984,13.984,13.843,13.921,750000.0
2009-06-30 04:00:00,13.892,13.959,13.841,13.92,400000.0
2009-06-30 04:02:00,13.93,13.937,13.843,13.937,350000.0
2009-06-30 04:03:00,13.931,13.958,13.862,13.958,350000.0
2009-06-30 04:04:00,13.873,13.931,13.852,13.931,150000.0
2009-06-30 04:06:00,13.845,13.953,13.808,13.928,350000.0
2009-06-30 04:07:00,13.951,13.951,13.837,13.915,450000.0
2009-06-30 04:08:00,13.906,13.96,13.906,13.96,150000.0
2009-06-30 04:10:00,13.831,13.929,13.831,13.838,350000.0
2009-06-30 04:11:00,13.85,13.955,13.85,13.955,100000.0
2009-06-30 04:12:00,13.864,13.864,13.826,13.826,100000.0
2009-06-30 04:13:00,13.959,13.978,13.853,13.944,500000.0
2009-06-30 04:14:00,13.822,13.964,13.822,13.964,100000.0
2009-06-30 04:15:00,13.946,13.946,13.762,13.81,300000.0
2009-06-30 04:16:00,13.903,13.928,13.87,13.87,150000.0
2009-06-30 04:17:00,13.872,13.894,13.864,13.894,150000.0
2009-06-30 04:18:00,13.842,13.928,13.842,13.928,100000.0
2009-06-30 04:20:00,13.919,13.967,13.873,13.928,500000.0
2009-06-30 04:21:00,13.944,13.972,13.944,13.972,250000.0
2009-06-30 04:23:00,13.923,13.923,13.842,13.842,100000.0
2009-06-30 04:24:00,13.879,13.939,13.879,13.927,150000.0
2009-06-30 04:26:00,13.934,13.948,13.817,13.918,350000.0
2009-06-30 04:29:00,13.925,13.936,13.804,13.851,750000.0
2009-06-30 04:30:00,13.867,13.934,13.816,13.896,400000.0
2009-06-30 04:33:00,13.944,13.974,13.889,13.944,500000.0
2009-06-30 04:38:00,13.943,13.971,13.891,13.971,200000.0
2009-06-30 04:39:00,13.951,13.987,13.908,13.96,500000.0
2009-06-30 04:40:00,13.954,13.954,13.944,13.944,100000.0
2009-06-30 04:45:00,13.869,14.004,13.86,13.948,600000.0
2009-06-30 04:50:00,13.866,13.927,13.838,13.838,450000.0
2009-06-30 04:51:00,13.867,13.926,13.859,13.924,300000.0
2009-06-30 04:52:00,13.866,13.919,13.866,13.919,100000.0
2009-06-30 04:55:00,13.972,13.972,13.881,13.919,300000.0
2009-06-30 04:56:00,13.937,13.937,13.848,13.866,300000.0
2009-06-30 04:59:00,13.933,13.946,13.817,13.946,600000.0
2009-06-30 05:00:00,13.789,13.918,13.778,13.918,400000.0
2009-06-30 05:01:00,13.95,13.95,13.94,13.94,500000.0
2009-06-30 05:02:00,13.96,13.96,13.94,13.95,500000.0
2009-06-30 05:03:00,13.931,13.96,13.876,13.94,500000.0
2009-06-30 05:05:00,13.993,13.998,13.862,13.998,450000.0
2009-06-30 05:06:00,13.937,13.937,13.865,13.865,150000.0
2009-06-30 05:07:00,13.879,13.959,13.879,13.959,200000.0
2009-06-30 05:09:00,13.968,14.034,13.869,13.892,1000000.0
2009-06-30 05:10:00,13.821,13.97,13.821,13.97,250000.0
2009-06-30 05:11:00,13.976,13.98,13.849,13.98,350000.0
2009-06-30 05:12:00,13.876,13.972,13.858,13.972,400000.0
2009-06-30 05:13:00,13.824,13.953,13.824,13.953,200000.0
2009-06-30 05:14:00,13.917,13.937,13.917,13.937,150000.0
2009-06-30 05:15:00,13.859,13.96,13.859,13.96,200000.0
2009-06-30 05:18:00,13.843,13.979,13.843,13.856,300000.0
2009-06-30 05:19:00,13.885,13.963,13.824,13.824,700000.0
2009-06-30 05:20:00,13.824,13.935,13.824,13.86,200000.0
2009-06-30 05:21:00,13.844,13.888,13.844,13.872,250000.0
2009-06-30 05:22:00,13.866,13.951,13.827,13.863,350000.0
2009-06-30 05:23:00,13.849,13.938,13.839,13.889,400000.0
2009-06-30 05:24:00,13.904,13.904,13.866,13.866,100000.0
2009-06-30 05:25:00,13.84,13.971,13.84,13.971,350000.0
2009-06-30 05:26:00,13.878,13.935,13.878,13.935,100000.0
2009-06-30 05:27:00,13.94,13.94,13.843,13.895,200000.0
2009-06-30 05:28:00,13.935,13.972,13.851,13.972,250000.0
2009-06-30 05:30:00,13.958,13.958,13.85,13.905,300000.0
2009-06-30 05:31:00,13.969,13.99,13.848,13.912,400000.0
2009-06-30 05:32:00,13.825,13.938,13.806,13.815,350000.0
2009-06-30 05:33:00,13.949,13.95,13.79,13.95,500000.0
2009-06-30 05:34:00,13.824,13.942,13.806,13.881,400000.0
2009-06-30 05:35:00,13.978,13.978,13.834,13.967,400000.0
2009-06-30 05:36:00,13.98,13.98,13.867,13.957,400000.0
2009-06-30 05:37:00,13.937,13.984,13.868,13.892,250000.0
2009-06-30 05:38:00,13.856,13.908,13.84,13.89,300000.0
2009-06-30 05:40:00,13.94,13.954,13.809,13.954,350000.0
2009-06-30 05:41:00,13.94,13.94,13.94,13.94,50000.0
2009-06-30 05:42:00,13.886,13.957,13.886,13.957,150000.0
2009-06-30 05:43:00,13.921,13.921,13.892,13.892,100000.0
2009-06-30 05:45:00,13.91,13.93,13.91,13.93,350000.0
2009-06-30 05:46:00,13.953,13.987,13.88,13.976,350000.0
2009-06-30 05:47:00,13.822,13.949,13.819,13.899,500000.0
2009-06-30 05:48:00,13.95,13.95,13.95,13.95,450000.0
2009-06-30 05:49:00,13.91,13.971,13.839,13.971,450000.0
2009-06-30 05:50:00,13.851,13.964,13.851,13.951,250000.0
2009-06-30 05:53:00,13.944,13.974,13.889,13.944,500000.0
2009-06-30 05:59:00,13.93,13.973,13.885,13.938,400000.0
2009-06-30 06:00:00,13.915,13.915,13.806,13.889,400000.0
2009-06-30 06:02:00,13.838,13.947,13.838,13.904,350000.0
2009-06-30 06:04:00,13.882,13.923,13.838,13.9,350000.0
2009-06-30 06:05:00,13.898,13.978,13.841,13.886,400000.0
2009-06-30 06:06:00,13.958,13.965,13.875,13.965,350000.0
2009-06-30 06:07:00,13.994,13.994,13.939,13.939,100000.0
2009-06-30 06:09:00,13.873,14.02,13.87,13.87,500000.0
2009-06-30 06:10:00,13.966,13.968,13.924,13.924,150000.0
2009-06-30 06:11:00,13.98,14.0,13.98,13.99,550000.0
2009-06-30 06:12:00,13.958,13.958,13.816,13.957,550000.0
2009-06-30 06:13:00,13.946,14.039,13.892,13.968,800000.0
2009-06-30 06:14:00,13.954,13.97,13.843,13.965,400000.0
2009-06-30 06:15:00,13.919,13.954,13.858,13.93,300000.0
2009-06-30 06:16:00,13.848,13.952,13.822,13.952,300000.0
2009-06-30 06:17:00,13.964,13.964,13.852,13.852,200000.0
2009-06-30 06:19:00,13.958,13.984,13.917,13.917,250000.0
2009-06-30 06:20:00,13.884,13.94,13.884,13.94,200000.0
2009-06-30 06:22:00,13.934,13.964,13.879,13.934,500000.0
2009-06-30 06:26:00,13.958,13.967,13.87,13.967,350000.0
2009-06-30 06:27:00,13.999,14.029,13.896,13.896,400000.0
2009-06-30 06:28:00,14.0,14.0,13.99,13.99,300000.0
2009-06-30 06:29:00,13.97,13.99,13.97,13.99,300000.0
2009-06-30 06:30:00,13.903,13.981,13.873,13.933,300000.0
2009-06-30 06:31:00,13.971,13.986,13.891,13.986,300000.0
2009-06-30 06:32:00,13.894,13.977,13.856,13.909,300000.0
2009-06-30 06:33:00,13.997,13.997,13.882,13.9,250000.0
2009-06-30 06:34:00,13.968,14.008,13.876,13.935,350000.0
2009-06-30 06:35:00,13.892,14.001,13.892,14.001,500000.0
2009-06-30 06:36:00,13.927,14.014,13.927,14.014,600000.0
2009-06-30 06:37:00,13.943,13.951,13.943,13.951,100000.0
2009-06-30 06:38:00,13.975,13.997,13.897,13.944,450000.0
2009-06-30 06:39:00,14.013,14.022,13.903,14.022,400000.0
2009-06-30 06:40:00,13.867,13.999,13.867,13.999,200000.0
2009-06-30 06:41:00,13.933,14.04,13.933,14.04,450000.0
2009-06-30 06:42:00,13.936,14.06,13.936,13.978,800000.0
2009-06-30 06:43:00,13.915,14.064,13.907,14.007,550000.0
2009-06-30 06:44:00,14.009,14.012,13.895,13.998,450000.0
2009-06-30 06:45:00,13.936,14.013,13.873,13.894,400000.0
2009-06-30 06:46:00,13.983,14.009,13.89,13.89,350000.0
2009-06-30 06:47:00,13.983,14.017,13.971,13.975,350000.0
2009-06-30 06:48:00,13.965,14.032,13.965,14.032,100000.0
2009-06-30 06:49:00,13.943,14.053,13.943,14.027,350000.0
2009-06-30 06:50:00,13.934,14.03,13.934,14.03,400000.0
2009-06-30 06:51:00,14.026,14.031,13.983,13.983,400000.0
2009-06-30 06:52:00,13.991,14.012,13.915,14.012,300000.0
2009-06-30 06:53:00,13.926,14.041,13.926,14.023,200000.0
2009-06-30 06:54:00,13.985,14.024,13.908,13.909,400000.0
2009-06-30 06:55:00,13.929,14.017,13.884,13.884,400000.0
2009-06-30 06:56:00,13.996,14.009,13.889,14.009,250000.0
2009-06-30 06:57:00,13.979,14.021,13.881,13.939,400000.0
2009-06-30 06:58:00,14.028,14.028,13.916,13.996,300000.0
2009-06-30 06:59:00,14.041,14.043,13.898,13.991,550000.0
2009-06-30 07:00:00,13.97,14.007,13.913,13.913,400000.0
2009-06-30 07:01:00,14.003,14.003,13.85,13.997,550000.0
2009-06-30 07:02:00,13.967,13.993,13.874,13.936,550000.0
2009-06-30 07:03:00,13.897,14.015,13.897,14.015,400000.0
2009-06-30 07:04:00,13.961,14.015,13.909,13.909,550000.0
2009-06-30 07:05:00,14.03,14.033,13.938,14.029,400000.0
2009-06-30 07:06:00,13.976,14.019,13.9,13.965,400000.0
2009-06-30 07:07:00,13.983,14.037,13.982,14.03,500000.0
2009-06-30 07:08:00,13.987,14.02,13.933,14.02,350000.0
2009-06-30 07:09:00,13.987,13.994,13.913,13.994,350000.0
2009-06-30 07:10:00,13.926,14.036,13.912,14.036,350000.0
2009-06-30 07:11:00,14.004,14.004,13.999,13.999,100000.0
2009-06-30 07:12:00,14.038,14.038,14.023,14.023,100000.0
2009-06-30 07:13:00,13.964,14.047,13.943,13.996,350000.0
2009-06-30 07:14:00,14.047,14.047,14.006,14.04,150000.0
2009-06-30 07:15:00,13.907,14.049,13.907,14.005,350000.0
2009-06-30 07:16:00,14.039,14.039,13.969,14.019,300000.0
2009-06-30 07:17:00,13.961,14.004,13.937,14.001,450000.0
2009-06-30 07:18:00,13.968,14.043,13.968,14.025,500000.0
2009-06-30 07:19:00,14.02,14.02,13.919,13.943,400000.0
2009-06-30 07:20:00,14.036,14.055,13.925,14.025,400000.0
2009-06-30 07:21:00,14.025,14.045,13.91,14.045,500000.0
2009-06-30 07:22:00,14.033,14.033,13.928,13.976,400000.0
2009-06-30 07:23:00,13.93,14.084,13.93,14.047,250000.0
2009-06-30 07:24:00,13.977,14.003,13.898,13.953,400000.0
2009-06-30 07:26:00,14.014,14.014,13.89,13.89,400000.0
2009-06-30 07:27:00,14.025,14.1,13.934,13.934,550000.0
2009-06-30 07:30:00,13.932,14.033,13.929,13.98,350000.0
2009-06-30 07:31:00,14.023,14.023,13.886,13.886,450000.0
2009-06-30 07:32:00,13.943,14.023,13.871,14.023,400000.0
2009-06-30 07:33:00,13.999,14.0,13.934,13.959,250000.0
2009-06-30 07:34:00,14.05,14.05,13.972,14.028,250000.0
2009-06-30 07:35:00,13.923,14.013,13.923,13.999,400000.0
2009-06-30 07:36:00,14.02,14.021,13.924,14.021,350000.0
2009-06-30 07:37:00,13.985,14.025,13.91,13.938,550000.0
2009-06-30 07:38:00,14.041,14.064,13.927,13.981,300000.0
2009-06-30 07:40:00,13.919,14.04,13.919,13.934,550000.0
2009-06-30 07:41:00,13.969,14.07,13.903,14.018,500000.0
2009-06-30 07:43:00,14.038,14.038,13.895,14.0,400000.0
2009-06-30 07:44:00,14.018,14.018,13.883,13.906,350000.0
2009-06-30 07:46:00,13.957,14.035,13.928,13.928,400000.0
2009-06-30 07:50:00,13.922,14.023,13.902,14.023,900000.0
2009-06-30 07:51:00,13.968,14.015,13.912,13.912,350000.0
2009-06-30 07:52:00,13.936,14.03,13.902,13.952,800000.0
2009-06-30 07:53:00,13.906,14.034,13.906,13.926,850000.0
2009-06-30 07:54:00,14.004,14.059,13.974,14.047,500000.0
2009-06-30 07:55:00,13.975,14.005,13.88,13.894,500000.0
2009-06-30 07:56:00,14.015,14.05,13.906,13.966,800000.0
2009-06-30 07:57:00,14.012,14.027,13.934,13.999,400000.0
2009-06-30 07:58:00,13.956,14.03,13.916,13.961,850000.0
2009-06-30 07:59:00,14.038,14.039,13.927,14.039,350000.0
2009-06-30 08:00:00,14.023,14.086,13.954,14.045,550000.0
2009-06-30 08:01:00,14.039,14.047,13.943,14.034,350000.0
2009-06-30 08:02:00,14.043,14.043,13.941,13.941,450000.0
2009-06-30 08:03:00,14.058,14.058,13.942,13.975,400000.0
2009-06-30 08:04:00,13.997,14.028,13.933,13.959,400000.0
2009-06-30 08:05:00,14.019,14.022,13.914,13.914,400000.0
2009-06-30 08:06:00,13.952,14.016,13.935,13.94,350000.0
2009-06-30 08:07:00,13.977,14.073,13.957,13.978,450000.0
2009-06-30 08:08:00,13.971,14.028,13.914,13.951,400000.0
2009-06-30 08:09:00,14.07,14.091,13.963,14.068,500000.0
2009-06-30 08:10:00,13.993,14.065,13.958,14.065,350000.0
2009-06-30 08:11:00,13.992,14.054,13.943,14.054,500000.0
2009-06-30 08:12:00,13.959,14.028,13.949,14.024,350000.0
2009-06-30 08:13:00,13.973,14.062,13.915,14.062,550000.0
2009-06-30 08:14:00,14.035,14.088,13.964,13.964,500000.0
2009-06-30 08:15:00,14.087,14.102,13.97,14.072,550000.0
2009-06-30 08:16:00,13.969,14.095,13.965,14.05,350000.0
2009-06-30 08:17:00,13.988,14.08,13.948,13.985,450000.0
2009-06-30 08:18:00,14.067,14.11,13.985,13.985,400000.0
2009-06-30 08:19:00,13.984,14.103,13.984,14.032,700000.0
2009-06-30 08:20:00,14.032,14.136,14.006,14.021,500000.0
2009-06-30 08:21:00,14.026,14.096,13.956,14.096,450000.0
2009-06-30 08:22:00,14.075,14.12,13.998,13.998,500000.0
2009-06-30 08:23:00,14.11,14.142,14.014,14.082,550000.0
2009-06-30 08:24:00,14.037,14.082,13.973,13.997,400000.0
2009-06-30 08:25:00,14.016,14.138,14.016,14.054,650000.0
2009-06-30 08:26:00,14.009,14.088,14.001,14.055,350000.0
2009-06-30 08:27:00,14.102,14.102,13.99,13.99,350000.0
2009-06-30 08:28:00,14.036,14.13,13.973,13.978,600000.0
2009-06-30 08:29:00,14.074,14.074,13.956,13.961,300000.0
2009-06-30 08:30:00,13.994,14.11,13.977,14.021,400000.0
2009-06-30 08:31:00,14.11,14.11,14.1,14.1,500000.0
2009-06-30 08:32:00,14.011,14.093,13.972,14.014,500000.0
2009-06-30 08:33:00,14.0,14.096,13.957,14.005,500000.0
2009-06-30 08:34:00,13.968,14.071,13.936,13.941,300000.0
2009-06-30 08:35:00,14.093,14.104,13.983,14.049,550000.0
2009-06-30 08:36:00,13.98,14.11,13.98,14.06,450000.0
2009-06-30 08:37:00,14.027,14.032,13.922,13.963,250000.0
2009-06-30 08:38:00,14.058,14.084,13.983,14.021,500000.0
2009-06-30 08:39:00,14.018,14.109,13.988,14.069,550000.0
2009-06-30 08:40:00,14.062,14.085,13.967,14.02,350000.0
2009-06-30 08:41:00,14.031,14.124,13.978,14.124,350000.0
2009-06-30 08:42:00,14.079,14.112,13.978,13.997,550000.0
2009-06-30 08:43:00,14.033,14.129,14.003,14.003,350000.0
2009-06-30 08:44:00,14.026,14.113,13.984,14.033,550000.0
2009-06-30 08:45:00,14.011,14.103,13.989,14.078,400000.0
2009-06-30 08:46:00,14.073,14.1,13.97,14.03,600000.0
2009-06-30 08:47:00,14.011,14.09,14.004,14.082,350000.0
2009-06-30 08:48:00,14.112,14.12,14.036,14.114,550000.0
2009-06-30 08:49:00,14.059,14.103,13.983,14.103,650000.0
2009-06-30 08:50:00,14.061,14.125,13.992,14.084,500000.0
2009-06-30 08:51:00,14.029,14.108,13.995,14.066,450000.0
2009-06-30 08:52:00,14.13,14.13,13.993,14.037,400000.0
2009-06-30 08:53:00,14.068,14.079,13.966,14.071,400000.0
2009-06-30 08:54:00,13.937,14.076,13.937,14.027,450000.0
2009-06-30 08:55:00,14.101,14.101,13.952,14.003,500000.0
2009-06-30 08:56:00,14.001,14.093,13.966,14.093,350000.0
2009-06-30 08:57:00,14.094,14.094,13.956,13.956,400000.0
2009-06-30 08:58:00,14.1,14.109,13.968,14.103,450000.0
2009-06-30 08:59:00,14.089,14.089,14.013,14.014,350000.0
2009-06-30 09:00:00,14.005,14.097,13.985,14.045,600000.0
2009-06-30 09:01:00,14.091,14.104,13.993,14.02,400000.0
2009-06-30 09:02:00,14.043,14.069,13.952,13.952,450000.0
2009-06-30 09:03:00,14.087,14.107,14.0,14.072,550000.0
2009-06-30 09:04:00,14.011,14.055,13.959,13.963,350000.0
2009-06-30 09:05:00,14.066,14.122,13.967,13.967,750000.0
2009-06-30 09:06:00,13.97,14.123,13.97,14.099,550000.0
2009-06-30 09:07:00,14.012,14.111,13.975,14.006,500000.0
2009-06-30 09:08:00,14.086,14.09,13.964,14.055,550000.0
2009-06-30 09:09:00,14.039,14.08,13.922,14.052,950000.0
2009-06-30 09:10:00,14.022,14.086,13.923,13.988,450000.0
2009-06-30 09:11:00,14.014,14.074,13.916,14.057,500000.0
2009-06-30 09:12:00,13.957,14.093,13.945,14.01,650000.0
2009-06-30 09:13:00,13.913,14.015,13.89,14.003,400000.0
2009-06-30 09:14:00,13.987,14.058,13.957,14.058,350000.0
2009-06-30 09:15:00,13.991,14.011,13.885,13.885,400000.0
2009-06-30 09:16:00,14.016,14.016,13.914,13.916,450000.0
2009-06-30 09:17:00,13.958,14.035,13.905,14.035,400000.0
2009-06-30 09:18:00,13.911,14.029,13.898,13.898,400000.0
2009-06-30 09:19:00,13.933,14.052,13.895,14.024,600000.0
2009-06-30 09:20:00,14.022,14.036,13.902,14.003,650000.0
2009-06-30 09:21:00,13.923,13.957,13.854,13.953,600000.0
2009-06-30 09:22:00,14.041,14.041,13.917,13.991,600000.0
2009-06-30 09:23:00,13.998,14.036,13.916,13.966,600000.0
2009-06-30 09:24:00,13.963,14.018,13.884,14.0,550000.0
2009-06-30 09:25:00,13.913,14.041,13.913,13.994,550000.0
2009-06-30 09:26:00,13.994,14.045,13.917,13.949,600000.0
2009-06-30 09:27:00,13.997,14.036,13.927,14.036,500000.0
2009-06-30 09:28:00,14.06,14.06,14.06,14.06,450000.0
2009-06-30 09:29:00,13.968,14.044,13.938,14.036,450000.0
2009-06-30 09:30:00,13.972,14.051,13.936,13.975,700000.0
2009-06-30 09:31:00,13.941,14.043,13.905,13.917,450000.0
2009-06-30 09:32:00,14.04,14.04,13.969,14.038,350000.0
2009-06-30 09:33:00,14.003,14.045,13.925,14.014,400000.0
2009-06-30 09:34:00,14.025,14.068,13.929,13.929,650000.0
2009-06-30 09:35:00,13.907,14.011,13.907,13.994,550000.0
2009-06-30 09:36:00,13.906,14.062,13.906,14.036,400000.0
2009-06-30 09:37:00,14.05,14.05,14.04,14.04,400000.0
2009-06-30 09:38:00,13.962,14.053,13.914,13.949,400000.0
2009-06-30 09:39:00,13.974,14.053,13.935,13.966,700000.0
2009-06-30 09:40:00,13.917,14.006,13.895,13.895,400000.0
2009-06-30 09:41:00,13.988,13.988,13.849,13.868,400000.0
2009-06-30 09:42:00,13.903,14.016,13.903,13.908,350000.0
2009-06-30 09:43:00,13.916,14.022,13.916,13.993,450000.0
2009-06-30 09:44:00,13.983,14.031,13.953,13.971,600000.0
2009-06-30 09:45:00,13.902,14.032,13.902,13.997,650000.0
2009-06-30 09:46:00,14.039,14.043,13.901,13.901,350000.0
2009-06-30 09:47:00,13.943,14.008,13.923,13.929,400000.0
2009-06-30 09:48:00,14.031,14.031,13.892,13.968,650000.0
2009-06-30 09:49:00,14.018,14.037,13.956,13.956,350000.0
2009-06-30 09:50:00,13.978,14.028,13.901,14.028,450000.0
2009-06-30 09:51:00,14.01,14.059,13.916,14.003,400000.0
2009-06-30 09:52:00,13.934,14.03,13.91,14.022,550000.0
2009-06-30 09:53:00,14.012,14.063,13.91,13.971,500000.0
2009-06-30 09:54:00,13.97,14.011,13.893,13.95,450000.0
2009-06-30 09:55:00,14.023,14.036,13.93,14.036,350000.0
2009-06-30 09:56:00,13.903,14.017,13.891,13.891,550000.0
2009-06-30 09:57:00,13.951,14.059,13.924,13.959,750000.0
2009-06-30 09:58:00,13.993,14.084,13.939,13.991,350000.0
2009-06-30 09:59:00,13.91,14.059,13.91,13.955,650000.0
2009-06-30 10:00:00,13.957,14.064,13.932,13.981,600000.0
2009-06-30 10:01:00,13.962,13.98,13.879,13.89,350000.0
2009-06-30 10:02:00,14.025,14.036,13.908,13.989,400000.0
2009-06-30 10:03:00,14.021,14.021,13.902,13.902,350000.0
2009-06-30 10:04:00,14.002,14.05,13.933,14.05,400000.0
2009-06-30 10:05:00,13.98,14.044,13.942,14.007,450000.0
2009-06-30 10:06:00,13.91,14.065,13.91,13.931,700000.0
2009-06-30 10:07:00,14.008,14.046,13.926,14.032,450000.0
2009-06-30 10:08:00,13.994,14.018,13.891,13.906,500000.0
2009-06-30 10:09:00,14.019,14.09,13.954,14.024,600000.0
2009-06-30 10:10:00,13.922,14.014,13.885,13.996,600000.0
2009-06-30 10:11:00,13.947,13.99,13.909,13.951,400000.0
2009-06-30 10:12:00,13.937,14.028,13.894,14.028,500000.0
2009-06-30 10:13:00,13.944,14.036,13.901,14.036,750000.0
2009-06-30 10:14:00,13.969,14.052,13.969,14.042,400000.0
2009-06-30 10:15:00,13.885,13.981,13.885,13.981,350000.0
2009-06-30 10:16:00,14.037,14.047,13.908,14.04,500000.0
2009-06-30 10:17:00,13.96,14.038,13.939,13.963,350000.0
2009-06-30 10:18:00,13.967,14.073,13.895,14.004,550000.0
2009-06-30 10:19:00,14.07,14.07,13.916,14.065,450000.0
2009-06-30 10:20:00,13.996,14.058,13.957,13.982,550000.0
2009-06-30 10:21:00,13.922,14.036,13.904,14.036,650000.0
2009-06-30 10:22:00,14.033,14.078,13.961,14.041,400000.0
2009-06-30 10:23:00,14.006,14.006,13.879,13.903,550000.0
2009-06-30 10:24:00,13.908,14.055,13.908,13.939,450000.0
2009-06-30 10:25:00,13.96,14.03,13.911,13.999,500000.0
2009-06-30 10:26:00,13.919,14.03,13.919,14.014,350000.0
2009-06-30 10:27:00,13.982,14.024,13.921,13.921,400000.0
2009-06-30 10:28:00,13.948,14.022,13.913,13.968,350000.0
2009-06-30 10:29:00,13.984,14.018,13.872,13.998,500000.0
2009-06-30 10:30:00,13.968,14.003,13.927,13.927,350000.0
2009-06-30 10:31:00,13.904,14.011,13.88,13.985,450000.0
2009-06-30 10:32:00,14.03,14.03,13.883,13.883,400000.0
2009-06-30 10:33:00,13.983,13.984,13.863,13.971,550000.0
2009-06-30 10:34:00,13.986,13.986,13.844,13.905,700000.0
2009-06-30 10:35:00,13.986,14.008,13.904,13.985,350000.0
2009-06-30 10:36:00,13.869,14.012,13.861,14.009,450000.0
2009-06-30 10:37:00,13.965,14.008,13.869,13.918,500000.0
2009-06-30 10:38:00,13.916,14.032,13.916,13.93,400000.0
2009-06-30 10:39:00,13.909,14.026,13.87,13.875,400000.0
2009-06-30 10:40:00,13.924,14.016,13.881,13.935,400000.0
2009-06-30 10:41:00,14.034,14.034,13.913,13.99,350000.0
2009-06-30 10:42:00,13.944,14.038,13.919,14.038,400000.0
2009-06-30 10:43:00,13.991,14.036,13.892,13.995,550000.0
2009-06-30 10:44:00,13.908,14.016,13.903,13.987,550000.0
2009-06-30 10:45:00,13.912,14.055,13.912,14.025,350000.0
2009-06-30 10:46:00,13.913,14.003,13.886,13.932,550000.0
2009-06-30 10:47:00,13.987,14.034,13.912,14.025,450000.0
2009-06-30 10:48:00,14.01,14.024,13.929,14.008,450000.0
2009-06-30 10:49:00,13.99,14.017,13.907,14.017,500000.0
2009-06-30 10:50:00,13.985,14.001,13.91,13.921,450000.0
2009-06-30 10:51:00,13.981,14.03,13.903,14.03,450000.0
2009-06-30 10:52:00,13.964,14.061,13.924,13.999,500000.0
2009-06-30 10:53:00,13.998,14.025,13.905,13.992,450000.0
2009-06-30 10:54:00,13.991,13.991,13.895,13.92,550000.0
2009-06-30 10:55:00,13.879,14.025,13.879,14.019,350000.0
2009-06-30 10:56:00,13.981,14.037,13.981,14.035,450000.0
2009-06-30 10:57:00,13.92,14.03,13.901,13.987,350000.0
2009-06-30 10:58:00,14.034,14.034,13.908,13.947,350000.0
2009-06-30 10:59:00,14.002,14.002,13.872,13.872,450000.0
2009-06-30 11:00:00,13.962,14.048,13.901,13.931,350000.0
2009-06-30 11:01:00,13.945,14.025,13.87,14.018,600000.0
2009-06-30 11:02:00,13.929,14.027,13.885,13.989,350000.0
2009-06-30 11:03:00,13.955,14.047,13.931,14.04,550000.0
2009-06-30 11:04:00,14.023,14.023,13.912,13.98,600000.0
2009-06-30 11:05:00,13.931,14.033,13.931,14.013,500000.0
2009-06-30 11:06:00,14.035,14.035,13.905,14.031,500000.0
2009-06-30 11:07:00,13.939,14.04,13.902,13.946,450000.0
2009-06-30 11:08:00,13.984,14.001,13.903,13.936,400000.0
2009-06-30 11:09:00,13.978,14.012,13.885,13.985,500000.0
2009-06-30 11:10:00,13.919,14.027,13.895,13.895,400000.0
2009-06-30 11:11:00,13.905,14.034,13.905,14.002,350000.0
2009-06-30 11:12:00,13.968,14.008,13.914,14.008,450000.0
2009-06-30 11:13:00,14.03,14.03,13.886,13.985,400000.0
2009-06-30 11:14:00,13.92,14.029,13.9,13.956,550000.0
2009-06-30 11:15:00,13.924,14.0,13.893,13.893,350000.0
2009-06-30 11:16:00,13.914,14.006,13.865,13.898,350000.0
2009-06-30 11:17:00,14.035,14.037,13.893,13.943,400000.0
2009-06-30 11:18:00,14.048,14.052,13.938,14.035,400000.0
2009-06-30 11:19:00,13.959,14.089,13.958,14.047,550000.0
2009-06-30 11:20:00,13.878,14.017,13.878,14.017,400000.0
2009-06-30 11:21:00,13.956,14.039,13.956,14.037,550000.0
2009-06-30 11:22:00,13.961,14.028,13.927,13.927,350000.0
2009-06-30 11:23:00,13.954,13.996,13.878,13.904,500000.0
2009-06-30 11:24:00,13.948,14.041,13.931,13.931,450000.0
2009-06-30 11:25:00,13.943,14.03,13.904,14.022,400000.0
2009-06-30 11:26:00,13.929,14.0,13.889,13.998,300000.0
2009-06-30 11:27:00,13.956,14.075,13.956,14.053,500000.0
2009-06-30 11:28:00,13.978,13.978,13.856,13.88,350000.0
2009-06-30 11:29:00,14.014,14.037,13.934,13.934,550000.0
2009-06-30 11:30:00,13.924,14.025,13.924,13.954,450000.0
2009-06-30 11:31:00,13.977,14.081,13.945,13.967,450000.0
2009-06-30 11:32:00,13.95,14.052,13.949,13.978,400000.0
2009-06-30 11:33:00,13.961,14.051,13.961,13.964,500000.0
2009-06-30 11:34:00,13.984,14.013,13.905,14.001,400000.0
2009-06-30 11:35:00,13.908,14.04,13.908,13.977,350000.0
2009-06-30 11:36:00,14.004,14.045,13.887,13.887,550000.0
2009-06-30 11:37:00,13.973,14.046,13.93,14.008,350000.0
2009-06-30 11:38:00,13.956,14.001,13.871,13.899,500000.0
2009-06-30 11:39:00,14.003,14.042,13.898,13.972,400000.0
2009-06-30 11:40:00,13.949,14.031,13.949,14.008,550000.0
2009-06-30 11:41:00,13.959,14.039,13.939,14.006,350000.0
2009-06-30 11:42:00,14.001,14.04,13.895,13.895,500000.0
2009-06-30 11:43:00,13.952,14.048,13.919,14.048,450000.0
2009-06-30 11:44:00,14.004,14.031,13.92,14.018,500000.0
2009-06-30 11:45:00,14.042,14.042,13.914,13.944,400000.0
2009-06-30 11:46:00,14.007,14.048,13.92,13.986,400000.0
2009-06-30 11:47:00,14.06,14.06,13.916,13.998,400000.0
2009-06-30 11:48:00,13.941,14.032,13.927,13.998,450000.0
2009-06-30 11:49:00,13.968,14.034,13.922,13.933,350000.0
2009-06-30 11:50:00,13.96,14.033,13.91,14.033,350000.0
2009-06-30 11:51:00,13.946,14.03,13.872,13.946,550000.0
2009-06-30 11:52:00,13.905,14.058,13.905,13.958,500000.0
2009-06-30 11:53:00,14.019,14.062,13.936,14.05,500000.0
2009-06-30 11:54:00,14.043,14.043,13.908,13.956,400000.0
2009-06-30 11:55:00,13.965,14.036,13.911,14.036,350000.0
2009-06-30 11:56:00,13.955,14.056,13.92,14.018,450000.0
2009-06-30 11:57:00,13.98,14.012,13.912,13.912,550000.0
2009-06-30 11:58:00,13.92,14.044,13.915,14.044,350000.0
2009-06-30 11:59:00,13.924,14.014,13.904,13.904,350000.0
2009-06-30 12:00:00,14.015,14.032,13.914,14.032,550000.0
2009-06-30 12:01:00,13.982,14.014,13.89,13.911,750000.0
2009-06-30 12:02:00,14.02,14.02,13.886,13.94,500000.0
2009-06-30 12:03:00,13.98,14.065,13.938,13.94,500000.0
2009-06-30 12:04:00,13.941,13.992,13.899,13.94,400000.0
2009-06-30 12:05:00,14.027,14.045,13.938,13.938,350000.0
2009-06-30 12:06:00,13.985,14.03,13.908,14.011,500000.0
2009-06-30 12:07:00,13.953,14.025,13.898,14.01,450000.0
2009-06-30 12:08:00,13.944,14.048,13.944,14.015,550000.0
2009-06-30 12:09:00,13.93,14.029,13.93,14.014,500000.0
2009-06-30 12:10:00,13.998,14.029,13.929,13.97,400000.0
2009-06-30 12:11:00,13.95,14.047,13.937,13.954,550000.0
2009-06-30 12:13:00,14.043,14.043,13.894,14.009,400000.0
2009-06-30 12:14:00,13.966,14.032,13.896,14.032,350000.0
2009-06-30 12:15:00,13.961,14.022,13.957,13.966,400000.0
2009-06-30 12:16:00,13.939,13.986,13.908,13.908,500000.0
2009-06-30 12:18:00,13.927,13.997,13.898,13.898,500000.0
2009-06-30 12:19:00,14.01,14.067,13.927,13.956,500000.0
2009-06-30 12:20:00,13.91,14.046,13.91,14.014,550000.0
2009-06-30 12:21:00,14.013,14.023,13.869,13.9,600000.0
2009-06-30 12:22:00,13.98,14.049,13.922,13.922,550000.0
2009-06-30 12:23:00,13.953,14.064,13.949,13.949,650000.0
2009-06-30 12:24:00,13.994,14.032,13.928,14.015,600000.0
2009-06-30 12:25:00,14.011,14.011,13.898,13.898,350000.0
2009-06-30 12:26:00,14.006,14.006,13.884,13.936,400000.0
2009-06-30 12:27:00,13.982,13.992,13.887,13.987,350000.0
2009-06-30 12:28:00,13.907,14.011,13.898,13.898,550000.0
2009-06-30 12:29:00,13.908,14.026,13.908,14.026,350000.0
2009-06-30 12:30:00,13.947,14.047,13.895,13.996,500000.0
2009-06-30 12:31:00,14.036,14.036,13.943,13.943,400000.0
2009-06-30 12:32:00,13.967,14.022,13.932,14.004,400000.0
2009-06-30 12:33:00,13.905,14.011,13.893,13.972,550000.0
2009-06-30 12:34:00,13.978,14.007,13.894,13.894,350000.0
2009-06-30 12:35:00,13.975,14.015,13.874,13.958,500000.0
2009-06-30 12:36:00,13.971,13.983,13.915,13.983,350000.0
2009-06-30 12:37:00,14.015,14.023,13.971,14.018,400000.0
2009-06-30 12:38:00,13.931,14.015,13.931,13.98,400000.0
2009-06-30 12:39:00,13.871,14.0,13.871,13.891,550000.0
2009-06-30 12:40:00,13.994,14.012,13.887,13.956,350000.0
2009-06-30 12:41:00,14.005,14.005,13.86,13.944,400000.0
2009-06-30 12:42:00,13.912,13.972,13.887,13.952,550000.0
2009-06-30 12:43:00,13.918,14.082,13.918,14.008,400000.0
2009-06-30 12:44:00,13.91,14.006,13.875,13.916,500000.0
2009-06-30 12:45:00,13.97,14.024,13.881,13.959,400000.0
2009-06-30 12:46:00,13.878,13.951,13.871,13.911,400000.0
2009-06-30 12:47:00,13.905,14.028,13.903,13.989,500000.0
2009-06-30 12:48:00,14.014,14.077,13.896,13.896,450000.0
2009-06-30 12:49:00,13.999,14.009,13.89,13.928,400000.0
2009-06-30 12:50:00,13.904,13.979,13.841,13.861,450000.0
2009-06-30 12:51:00,13.888,14.006,13.888,13.973,350000.0
2009-06-30 12:52:00,13.912,13.989,13.889,13.956,500000.0
2009-06-30 12:53:00,13.933,14.0,13.895,13.945,400000.0
2009-06-30 12:54:00,13.977,13.977,13.873,13.926,550000.0
2009-06-30 12:55:00,13.889,14.011,13.889,13.956,500000.0
2009-06-30 12:56:00,13.982,13.991,13.883,13.991,350000.0
2009-06-30 12:57:00,13.954,13.954,13.841,13.911,350000.0
2009-06-30 12:58:00,13.951,13.969,13.874,13.968,450000.0
2009-06-30 12:59:00,13.955,13.955,13.814,13.82,350000.0
2009-06-30 13:00:00,13.942,13.96,13.862,13.931,350000.0
2009-06-30 13:01:00,13.895,13.949,13.819,13.855,450000.0
2009-06-30 13:02:00,13.831,13.927,13.831,13.864,400000.0
2009-06-30 13:03:00,13.87,13.895,13.735,13.873,600000.0
2009-06-30 13:04:00,13.879,13.932,13.832,13.903,450000.0
2009-06-30 13:05:00,13.806,13.903,13.799,13.892,550000.0
2009-06-30 13:06:00,13.938,13.948,13.813,13.906,450000.0
2009-06-30 13:07:00,13.835,13.917,13.823,13.868,500000.0
2009-06-30 13:08:00,13.916,13.938,13.851,13.854,350000.0
2009-06-30 13:09:00,13.86,13.948,13.86,13.883,500000.0
2009-06-30 13:10:00,13.853,13.923,13.831,13.911,400000.0
2009-06-30 13:11:00,13.844,13.936,13.844,13.915,400000.0
2009-06-30 13:12:00,13.938,13.939,13.834,13.931,550000.0
2009-06-30 13:13:00,13.859,13.933,13.809,13.933,450000.0
2009-06-30 13:14:00,13.863,13.906,13.844,13.905,400000.0
2009-06-30 13:15:00,13.836,13.938,13.793,13.882,350000.0
2009-06-30 13:16:00,13.92,13.92,13.82,13.912,350000.0
2009-06-30 13:17:00,13.821,13.905,13.798,13.905,500000.0
2009-06-30 13:18:00,13.895,13.957,13.804,13.957,450000.0
2009-06-30 13:19:00,13.93,14.025,13.865,13.884,550000.0
2009-06-30 13:20:00,13.906,13.933,13.844,13.892,500000.0
2009-06-30 13:21:00,13.86,13.954,13.819,13.954,500000.0
2009-06-30 13:22:00,13.941,13.941,13.785,13.806,450000.0
2009-06-30 13:23:00,13.912,13.948,13.834,13.946,400000.0
2009-06-30 13:24:00,13.936,13.936,13.82,13.934,350000.0
2009-06-30 13:25:00,13.933,13.948,13.86,13.948,350000.0
2009-06-30 13:26:00,13.843,13.971,13.829,13.898,650000.0
2009-06-30 13:27:00,13.917,13.958,13.852,13.92,350000.0
2009-06-30 13:28:00,13.878,13.938,13.814,13.935,400000.0
2009-06-30 13:29:00,13.956,13.956,13.814,13.837,550000.0
2009-06-30 13:30:00,13.933,13.983,13.867,13.868,550000.0
2009-06-30 13:31:00,13.879,13.996,13.84,13.952,450000.0
2009-06-30 13:32:00,13.893,13.959,13.845,13.923,400000.0
2009-06-30 13:33:00,13.922,13.967,13.824,13.934,500000.0
2009-06-30 13:34:00,13.911,13.928,13.85,13.869,450000.0
2009-06-30 13:35:00,13.932,13.954,13.839,13.92,400000.0
2009-06-30 13:36:00,13.894,13.971,13.83,13.927,450000.0
2009-06-30 13:37:00,13.945,13.956,13.863,13.956,400000.0
2009-06-30 13:38:00,13.879,13.976,13.833,13.976,400000.0
2009-06-30 13:39:00,13.933,13.966,13.848,13.942,500000.0
2009-06-30 13:40:00,13.979,13.991,13.841,13.847,700000.0
2009-06-30 13:41:00,13.889,13.926,13.842,13.891,400000.0
2009-06-30 13:42:00,13.921,13.968,13.852,13.888,400000.0
2009-06-30 13:43:00,13.895,13.972,13.864,13.939,400000.0
2009-06-30 13:44:00,13.911,13.983,13.908,13.909,250000.0
2009-06-30 13:45:00,13.948,13.986,13.868,13.883,550000.0
2009-06-30 13:46:00,13.962,13.992,13.888,13.944,450000.0
2009-06-30 13:47:00,13.954,13.984,13.868,13.984,350000.0
2009-06-30 13:48:00,13.894,13.983,13.872,13.983,500000.0
2009-06-30 13:49:00,13.968,13.98,13.842,13.894,400000.0
2009-06-30 13:50:00,13.865,13.98,13.848,13.98,400000.0
2009-06-30 13:51:00,13.935,13.959,13.828,13.868,400000.0
2009-06-30 13:52:00,13.981,13.981,13.844,13.941,350000.0
2009-06-30 13:53:00,13.861,13.967,13.861,13.967,450000.0
2009-06-30 13:54:00,13.964,13.979,13.903,13.903,400000.0
2009-06-30 13:55:00,13.962,13.998,13.863,13.864,400000.0
2009-06-30 13:56:00,13.925,13.939,13.857,13.864,350000.0
2009-06-30 13:57:00,13.918,13.941,13.823,13.941,350000.0
2009-06-30 13:58:00,13.93,13.943,13.826,13.943,400000.0
2009-06-30 13:59:00,13.927,13.979,13.83,13.868,600000.0
2009-06-30 14:00:00,13.919,13.968,13.842,13.968,350000.0
2009-06-30 14:01:00,13.833,13.983,13.833,13.968,750000.0
2009-06-30 14:02:00,13.903,13.988,13.844,13.988,400000.0
2009-06-30 14:03:00,13.934,13.953,13.884,13.893,500000.0
2009-06-30 14:04:00,13.971,13.971,13.849,13.964,350000.0
2009-06-30 14:05:00,13.941,13.966,13.847,13.876,400000.0
2009-06-30 14:06:00,13.894,14.028,13.872,13.899,500000.0
2009-06-30 14:07:00,13.95,13.952,13.813,13.933,350000.0
2009-06-30 14:08:00,13.983,13.983,13.872,13.882,350000.0
2009-06-30 14:09:00,13.84,14.058,13.84,13.915,550000.0
2009-06-30 14:10:00,13.871,13.969,13.871,13.89,350000.0
2009-06-30 14:11:00,13.813,13.937,13.779,13.937,650000.0
2009-06-30 14:12:00,13.875,13.995,13.864,13.864,550000.0
2009-06-30 14:13:00,13.891,13.948,13.843,13.948,400000.0
2009-06-30 14:14:00,13.912,13.942,13.804,13.868,350000.0
2009-06-30 14:15:00,13.957,13.97,13.841,13.841,450000.0
2009-06-30 14:16:00,13.855,13.954,13.806,13.942,750000.0
2009-06-30 14:17:00,13.822,13.907,13.822,13.86,350000.0
2009-06-30 14:18:00,13.918,13.983,13.812,13.812,400000.0
2009-06-30 14:19:00,13.931,13.931,13.856,13.859,400000.0
2009-06-30 14:20:00,13.865,13.975,13.845,13.845,600000.0
2009-06-30 14:21:00,13.808,13.951,13.808,13.917,400000.0
2009-06-30 14:22:00,13.924,13.962,13.873,13.955,350000.0
2009-06-30 14:23:00,13.938,13.961,13.862,13.863,650000.0
2009-06-30 14:24:00,13.865,13.971,13.835,13.924,550000.0
2009-06-30 14:25:00,13.949,13.968,13.814,13.814,700000.0
2009-06-30 14:26:00,13.885,13.961,13.829,13.893,350000.0
2009-06-30 14:27:00,13.795,13.904,13.771,13.904,450000.0
2009-06-30 14:28:00,13.924,13.963,13.861,13.962,400000.0
2009-06-30 14:29:00,13.923,13.941,13.848,13.941,450000.0
2009-06-30 14:30:00,13.933,13.95,13.837,13.913,650000.0
2009-06-30 14:31:00,13.91,13.976,13.84,13.957,350000.0
2009-06-30 14:32:00,13.891,13.975,13.867,13.867,500000.0
2009-06-30 14:33:00,13.89,14.01,13.89,13.918,350000.0
2009-06-30 14:34:00,13.965,13.998,13.873,13.879,450000.0
2009-06-30 14:35:00,13.97,13.988,13.892,13.969,350000.0
2009-06-30 14:36:00,13.916,14.012,13.885,13.986,450000.0
2009-06-30 14:37:00,13.897,13.982,13.836,13.836,550000.0
2009-06-30 14:38:00,13.966,13.984,13.876,13.932,400000.0
2009-06-30 14:39:00,13.921,14.017,13.872,13.9,800000.0
2009-06-30 14:40:00,13.897,13.985,13.864,13.864,700000.0
2009-06-30 14:41:00,13.908,13.961,13.859,13.961,350000.0
2009-06-30 14:42:00,13.905,14.027,13.88,13.899,450000.0
2009-06-30 14:43:00,13.919,13.981,13.847,13.981,500000.0
2009-06-30 14:44:00,13.882,13.938,13.849,13.938,450000.0
2009-06-30 14:45:00,13.971,14.018,13.895,13.907,400000.0
2009-06-30 14:46:00,13.983,13.986,13.837,13.986,400000.0
2009-06-30 14:47:00,13.964,14.015,13.891,13.958,350000.0
2009-06-30 14:48:00,13.943,13.971,13.877,13.949,400000.0
2009-06-30 14:49:00,13.967,13.973,13.817,13.817,500000.0
2009-06-30 14:50:00,13.867,13.986,13.849,13.867,550000.0
2009-06-30 14:51:00,13.954,13.964,13.866,13.924,350000.0
2009-06-30 14:52:00,13.943,13.971,13.835,13.939,400000.0
2009-06-30 14:53:00,13.841,13.922,13.841,13.885,500000.0
2009-06-30 14:54:00,13.93,13.964,13.832,13.883,400000.0
2009-06-30 14:55:00,13.878,13.917,13.825,13.904,450000.0
2009-06-30 14:56:00,13.928,13.947,13.829,13.947,350000.0
2009-06-30 14:57:00,13.893,13.972,13.834,13.865,450000.0
2009-06-30 14:58:00,13.912,13.929,13.791,13.852,550000.0
2009-06-30 14:59:00,13.892,13.942,13.79,13.936,550000.0
2009-06-30 15:00:00,13.9,13.911,13.775,13.833,350000.0
2009-06-30 15:01:00,13.933,13.933,13.793,13.865,400000.0
2009-06-30 15:02:00,13.894,13.926,13.817,13.866,400000.0
2009-06-30 15:03:00,13.91,13.931,13.801,13.931,450000.0
2009-06-30 15:04:00,13.883,13.958,13.828,13.901,400000.0
2009-06-30 15:05:00,13.898,13.93,13.805,13.846,400000.0
2009-06-30 15:06:00,13.916,13.916,13.801,13.803,400000.0
2009-06-30 15:07:00,13.768,13.901,13.75,13.873,350000.0
2009-06-30 15:08:00,13.78,13.885,13.755,13.857,400000.0
2009-06-30 15:09:00,13.815,13.904,13.769,13.904,350000.0
2009-06-30 15:10:00,13.796,13.905,13.796,13.892,450000.0
2009-06-30 15:11:00,13.885,13.885,13.781,13.785,400000.0
2009-06-30 15:12:00,13.857,13.865,13.784,13.826,350000.0
2009-06-30 15:13:00,13.823,13.901,13.774,13.837,400000.0
2009-06-30 15:14:00,13.788,13.886,13.74,13.766,400000.0
2009-06-30 15:15:00,13.898,13.898,13.76,13.797,400000.0
2009-06-30 15:16:00,13.737,13.906,13.737,13.906,350000.0
2009-06-30 15:17:00,13.879,13.903,13.772,13.903,500000.0
2009-06-30 15:18:00,13.859,13.913,13.793,13.905,550000.0
2009-06-30 15:19:00,13.833,13.93,13.789,13.789,450000.0
2009-06-30 15:20:00,13.897,13.908,13.785,13.785,650000.0
2009-06-30 15:21:00,13.822,13.91,13.738,13.91,750000.0
2009-06-30 15:22:00,13.927,13.928,13.807,13.886,400000.0
2009-06-30 15:23:00,13.816,13.894,13.783,13.862,450000.0
2009-06-30 15:24:00,13.862,13.937,13.814,13.831,600000.0
2009-06-30 15:25:00,13.933,13.94,13.819,13.94,500000.0
2009-06-30 15:26:00,13.901,13.923,13.802,13.802,450000.0
2009-06-30 15:27:00,13.887,13.944,13.813,13.813,450000.0
2009-06-30 15:28:00,13.904,13.904,13.842,13.875,350000.0
2009-06-30 15:29:00,13.934,13.934,13.815,13.833,400000.0
2009-06-30 15:30:00,13.852,13.933,13.808,13.871,400000.0
2009-06-30 15:31:00,13.814,13.894,13.789,13.794,350000.0
2009-06-30 15:32:00,13.862,13.942,13.808,13.942,350000.0
2009-06-30 15:33:00,13.843,13.899,13.825,13.883,350000.0
2009-06-30 15:34:00,13.847,13.927,13.847,13.908,450000.0
2009-06-30 15:35:00,13.908,13.927,13.8,13.857,500000.0
2009-06-30 15:36:00,13.902,13.958,13.838,13.957,550000.0
2009-06-30 15:37:00,13.839,13.987,13.829,13.83,400000.0
2009-06-30 15:38:00,13.862,13.908,13.787,13.808,400000.0
2009-06-30 15:39:00,13.856,13.957,13.856,13.946,350000.0
2009-06-30 15:40:00,13.812,13.913,13.795,13.859,550000.0
2009-06-30 15:41:00,13.906,13.92,13.796,13.822,450000.0
2009-06-30 15:42:00,13.938,13.943,13.857,13.909,350000.0
2009-06-30 15:43:00,13.897,13.947,13.839,13.839,250000.0
2009-06-30 15:44:00,13.914,13.914,13.839,13.864,400000.0
2009-06-30 15:45:00,13.842,13.945,13.8,13.904,500000.0
2009-06-30 15:46:00,13.949,13.963,13.837,13.963,350000.0
2009-06-30 15:47:00,13.921,13.952,13.804,13.823,550000.0
2009-06-30 15:48:00,13.849,13.938,13.849,13.868,350000.0
2009-06-30 15:49:00,13.931,13.957,13.877,13.957,350000.0
2009-06-30 15:50:00,13.97,13.978,13.861,13.882,550000.0
2009-06-30 15:51:00,13.824,13.927,13.791,13.913,500000.0
2009-06-30 15:52:00,13.801,13.909,13.783,13.783,350000.0
2009-06-30 15:53:00,13.94,13.981,13.84,13.87,400000.0
2009-06-30 15:54:00,13.891,13.941,13.801,13.941,450000.0
2009-06-30 15:55:00,13.879,13.943,13.807,13.83,350000.0
2009-06-30 15:56:00,13.94,13.94,13.796,13.796,450000.0
2009-06-30 15:57:00,13.795,13.927,13.795,13.866,350000.0
2009-06-30 15:58:00,13.858,13.944,13.841,13.924,350000.0
2009-06-30 15:59:00,13.92,13.92,13.825,13.848,450000.0
2009-06-30 16:00:00,13.797,13.945,13.797,13.908,550000.0
2009-06-30 16:01:00,13.857,13.89,13.777,13.871,450000.0
2009-06-30 16:02:00,13.883,13.886,13.791,13.883,450000.0
2009-06-30 16:03:00,13.889,13.905,13.778,13.905,550000.0
2009-06-30 16:04:00,13.879,13.883,13.769,13.861,500000.0
2009-06-30 16:05:00,13.856,13.895,13.738,13.738,650000.0
2009-06-30 16:06:00,13.752,13.842,13.752,13.763,500000.0
2009-06-30 16:07:00,13.756,13.865,13.734,13.754,350000.0
2009-06-30 16:08:00,13.716,13.836,13.716,13.78,450000.0
2009-06-30 16:09:00,13.711,13.833,13.705,13.833,350000.0
2009-06-30 16:10:00,13.835,13.835,13.713,13.718,350000.0
2009-06-30 16:11:00,13.734,13.863,13.718,13.819,450000.0
2009-06-30 16:12:00,13.806,13.86,13.729,13.77,600000.0
2009-06-30 16:13:00,13.802,13.836,13.708,13.769,450000.0
2009-06-30 16:14:00,13.755,13.859,13.718,13.718,400000.0
2009-06-30 16:15:00,13.831,13.875,13.713,13.796,400000.0
2009-06-30 16:16:00,13.743,13.802,13.691,13.753,550000.0
2009-06-30 16:17:00,13.753,13.805,13.614,13.614,350000.0
2009-06-30 16:18:00,13.732,13.755,13.599,13.638,400000.0
2009-06-30 16:19:00,13.591,13.714,13.591,13.68,500000.0
2009-06-30 16:20:00,13.67,13.694,13.537,13.673,550000.0
2009-06-30 16:21:00,13.591,13.688,13.552,13.688,400000.0
2009-06-30 16:22:00,13.644,13.661,13.563,13.614,450000.0
2009-06-30 16:23:00,13.661,13.707,13.558,13.694,500000.0
2009-06-30 16:24:00,13.633,13.666,13.575,13.666,400000.0
2009-06-30 16:25:00,13.611,13.695,13.576,13.662,350000.0
2009-06-30 16:26:00,13.611,13.68,13.589,13.68,400000.0
2009-06-30 16:27:00,13.646,13.683,13.571,13.683,650000.0
2009-06-30 16:28:00,13.647,13.661,13.55,13.642,550000.0
2009-06-30 16:29:00,13.607,13.712,13.607,13.632,400000.0
2009-06-30 16:30:00,13.693,13.693,13.538,13.563,600000.0
2009-06-30 16:31:00,13.551,13.695,13.551,13.664,350000.0
2009-06-30 16:32:00,13.657,13.703,13.569,13.685,450000.0
2009-06-30 16:33:00,13.664,13.67,13.548,13.646,450000.0
2009-06-30 16:34:00,13.617,13.68,13.583,13.631,350000.0
2009-06-30 16:35:00,13.548,13.603,13.532,13.559,400000.0
2009-06-30 16:36:00,13.558,13.66,13.558,13.638,400000.0
2009-06-30 16:37:00,13.626,13.637,13.555,13.575,500000.0
2009-06-30 16:38:00,13.516,13.661,13.516,13.636,450000.0
2009-06-30 16:39:00,13.668,13.668,13.562,13.647,500000.0
2009-06-30 16:40:00,13.579,13.656,13.579,13.609,450000.0
2009-06-30 16:41:00,13.569,13.637,13.515,13.636,400000.0
2009-06-30 16:42:00,13.658,13.684,13.541,13.672,700000.0
2009-06-30 16:43:00,13.544,13.688,13.544,13.646,400000.0
2009-06-30 16:44:00,13.624,13.639,13.524,13.577,400000.0
2009-06-30 16:45:00,13.518,13.561,13.452,13.517,350000.0
2009-06-30 16:46:00,13.438,13.51,13.422,13.465,500000.0
2009-06-30 16:47:00,13.427,13.514,13.368,13.368,600000.0
2009-06-30 16:48:00,13.431,13.495,13.359,13.461,450000.0
2009-06-30 16:49:00,13.446,13.511,13.396,13.396,450000.0
2009-06-30 16:50:00,13.405,13.5,13.405,13.491,350000.0
2009-06-30 16:51:00,13.471,13.528,13.386,13.396,500000.0
2009-06-30 16:52:00,13.387,13.537,13.387,13.537,350000.0
2009-06-30 16:53:00,13.476,13.529,13.407,13.419,450000.0
2009-06-30 16:54:00,13.516,13.551,13.434,13.495,400000.0
2009-06-30 16:55:00,13.542,13.545,13.407,13.545,500000.0
2009-06-30 16:56:00,13.478,13.576,13.45,13.463,400000.0
2009-06-30 16:57:00,13.527,13.545,13.42,13.522,850000.0
2009-06-30 16:58:00,13.42,13.541,13.409,13.417,450000.0
2009-06-30 16:59:00,13.48,13.58,13.472,13.475,400000.0
2009-06-30 17:00:00,13.472,13.564,13.428,13.549,350000.0
2009-06-30 17:01:00,13.553,13.553,13.423,13.533,400000.0
2009-06-30 17:02:00,13.475,13.563,13.475,13.512,400000.0
2009-06-30 17:03:00,13.57,13.57,13.444,13.531,400000.0
2009-06-30 17:04:00,13.544,13.544,13.409,13.429,400000.0
2009-06-30 17:05:00,13.481,13.586,13.445,13.493,600000.0
2009-06-30 17:06:00,13.525,13.549,13.416,13.52,400000.0
2009-06-30 17:07:00,13.449,13.526,13.383,13.41,550000.0
2009-06-30 17:08:00,13.559,13.559,13.436,13.454,350000.0
2009-06-30 17:09:00,13.543,13.543,13.422,13.543,450000.0
2009-06-30 17:10:00,13.541,13.545,13.462,13.513,400000.0
2009-06-30 17:11:00,13.51,13.539,13.394,13.394,400000.0
2009-06-30 17:12:00,13.408,13.497,13.395,13.481,400000.0
2009-06-30 17:13:00,13.418,13.55,13.416,13.416,600000.0
2009-06-30 17:14:00,13.467,13.545,13.395,13.395,350000.0
2009-06-30 17:15:00,13.437,13.534,13.43,13.51,350000.0
2009-06-30 17:16:00,13.449,13.493,13.395,13.436,500000.0
2009-06-30 17:17:00,13.44,13.504,13.384,13.432,400000.0
2009-06-30 17:18:00,13.439,13.554,13.399,13.415,550000.0
2009-06-30 17:19:00,13.483,13.527,13.396,13.436,550000.0
2009-06-30 17:20:00,13.498,13.504,13.369,13.39,350000.0
2009-06-30 17:21:00,13.504,13.504,13.384,13.434,350000.0
2009-06-30 17:22:00,13.44,13.536,13.408,13.427,450000.0
2009-06-30 17:23:00,13.482,13.53,13.407,13.407,400000.0
2009-06-30 17:24:00,13.396,13.52,13.377,13.487,550000.0
2009-06-30 17:25:00,13.523,13.535,13.381,13.49,450000.0
2009-06-30 17:26:00,13.43,13.536,13.423,13.49,450000.0
2009-06-30 17:27:00,13.537,13.537,13.421,13.501,650000.0
2009-06-30 17:28:00,13.407,13.544,13.407,13.52,350000.0
2009-06-30 17:29:00,13.448,13.528,13.421,13.528,400000.0
2009-06-30 17:30:00,13.437,13.54,13.41,13.491,450000.0
2009-06-30 17:31:00,13.466,13.528,13.406,13.496,600000.0
2009-06-30 17:32:00,13.466,13.533,13.443,13.514,450000.0
2009-06-30 17:33:00,13.539,13.546,13.4,13.546,350000.0
2009-06-30 17:34:00,13.46,13.54,13.404,13.452,400000.0
2009-06-30 17:35:00,13.54,13.543,13.423,13.459,500000.0
2009-06-30 17:36:00,13.411,13.509,13.401,13.509,350000.0
2009-06-30 17:37:00,13.482,13.537,13.41,13.469,350000.0
2009-06-30 17:38:00,13.533,13.575,13.436,13.436,500000.0
2009-06-30 17:39:00,13.524,13.559,13.433,13.559,600000.0
2009-06-30 17:40:00,13.488,13.528,13.434,13.514,550000.0
2009-06-30 17:41:00,13.547,13.547,13.382,13.531,750000.0
2009-06-30 17:42:00,13.552,13.56,13.448,13.503,400000.0
2009-06-30 17:43:00,13.555,13.555,13.422,13.529,450000.0
2009-06-30 17:44:00,13.529,13.565,13.425,13.429,650000.0
2009-06-30 17:45:00,13.465,13.539,13.44,13.464,550000.0
2009-06-30 17:46:00,13.447,13.49,13.392,13.413,350000.0
2009-06-30 17:47:00,13.536,13.536,13.391,13.403,400000.0
2009-06-30 17:48:00,13.422,13.538,13.422,13.537,450000.0
2009-06-30 17:49:00,13.431,13.582,13.424,13.521,650000.0
2009-06-30 17:50:00,13.506,13.546,13.461,13.477,500000.0
2009-06-30 17:51:00,13.489,13.555,13.432,13.541,550000.0
2009-06-30 17:52:00,13.549,13.549,13.385,13.496,450000.0
2009-06-30 17:53:00,13.48,13.53,13.403,13.527,550000.0
2009-06-30 17:54:00,13.473,13.548,13.467,13.491,350000.0
2009-06-30 17:55:00,13.513,13.557,13.429,13.477,550000.0
2009-06-30 17:56:00,13.448,13.543,13.434,13.505,500000.0
2009-06-30 17:57:00,13.516,13.605,13.474,13.57,400000.0
2009-06-30 17:58:00,13.557,13.557,13.426,13.503,400000.0
2009-06-30 17:59:00,13.537,13.537,13.434,13.463,600000.0
2009-06-30 18:00:00,13.49,13.571,13.434,13.571,450000.0
2009-06-30 18:01:00,13.441,13.532,13.441,13.482,400000.0
2009-06-30 18:02:00,13.545,13.545,13.492,13.542,350000.0
2009-06-30 18:03:00,13.551,13.587,13.472,13.545,550000.0
2009-06-30 18:04:00,13.535,13.596,13.443,13.587,450000.0
2009-06-30 18:05:00,13.538,13.567,13.43,13.565,750000.0
2009-06-30 18:06:00,13.54,13.571,13.422,13.497,450000.0
2009-06-30 18:07:00,13.552,13.591,13.444,13.552,400000.0
2009-06-30 18:08:00,13.453,13.581,13.453,13.58,400000.0
2009-06-30 18:09:00,13.551,13.555,13.393,13.439,800000.0
2009-06-30 18:10:00,13.463,13.536,13.403,13.536,400000.0
2009-06-30 18:11:00,13.475,13.567,13.431,13.438,400000.0
2009-06-30 18:12:00,13.534,13.558,13.476,13.524,250000.0
2009-06-30 18:13:00,13.587,13.593,13.471,13.552,400000.0
2009-06-30 18:14:00,13.47,13.555,13.439,13.555,450000.0
2009-06-30 18:15:00,13.541,13.585,13.491,13.574,400000.0
2009-06-30 18:16:00,13.48,13.528,13.441,13.517,400000.0
2009-06-30 18:17:00,13.556,13.566,13.471,13.562,350000.0
2009-06-30 18:18:00,13.522,13.565,13.438,13.45,550000.0
2009-06-30 18:19:00,13.542,13.579,13.46,13.46,400000.0
2009-06-30 18:20:00,13.467,13.58,13.467,13.513,550000.0
2009-06-30 18:21:00,13.49,13.538,13.448,13.473,500000.0
2009-06-30 18:22:00,13.564,13.571,13.426,13.5,550000.0
2009-06-30 18:23:00,13.471,13.517,13.443,13.457,1600000.0
2009-06-30 18:24:00,13.564,13.591,13.464,13.47,1450000.0
2009-06-30 18:25:00,13.465,13.61,13.42,13.46,1950000.0
2009-06-30 18:26:00,13.459,13.547,13.459,13.518,400000.0
2009-06-30 18:27:00,13.482,13.49,13.443,13.48,350000.0
2009-06-30 18:28:00,13.48,13.62,13.48,13.557,400000.0
2009-06-30 18:29:00,13.496,13.562,13.416,13.43,450000.0
2009-06-30 18:30:00,13.454,13.564,13.445,13.502,1400000.0
2009-06-30 18:31:00,13.515,13.58,13.477,13.498,1550000.0
2009-06-30 18:32:00,13.569,13.6,13.486,13.563,400000.0
2009-06-30 18:33:00,13.554,13.554,13.448,13.498,350000.0
2009-06-30 18:34:00,13.585,13.607,13.494,13.52,400000.0
2009-06-30 18:35:00,13.502,13.554,13.453,13.509,1500000.0
2009-06-30 18:36:00,13.557,13.59,13.455,13.574,350000.0
2009-06-30 18:37:00,13.518,13.579,13.483,13.568,400000.0
2009-06-30 18:38:00,13.492,13.574,13.465,13.485,350000.0
2009-06-30 18:39:00,13.538,13.538,13.434,13.473,350000.0
2009-06-30 18:40:00,13.505,13.572,13.453,13.484,1800000.0
2009-06-30 18:41:00,13.478,13.579,13.466,13.496,1650000.0
2009-06-30 18:42:00,13.519,13.537,13.471,13.499,1500000.0
2009-06-30 18:43:00,13.516,13.571,13.414,13.571,1500000.0
2009-06-30 18:44:00,13.491,13.553,13.436,13.523,400000.0
2009-06-30 18:45:00,13.497,13.543,13.434,13.534,350000.0
2009-06-30 18:46:00,13.528,13.571,13.448,13.52,1450000.0
2009-06-30 18:47:00,13.53,13.583,13.456,13.575,550000.0
2009-06-30 18:48:00,13.546,13.587,13.485,13.544,1900000.0
2009-06-30 18:49:00,13.529,13.611,13.489,13.554,450000.0
2009-06-30 18:50:00,13.513,13.579,13.503,13.521,500000.0
2009-06-30 18:51:00,13.525,13.548,13.427,13.54,550000.0
2009-06-30 18:52:00,13.576,13.623,13.483,13.561,500000.0
2009-06-30 18:53:00,13.532,13.566,13.487,13.553,1250000.0
2009-06-30 18:54:00,13.563,13.608,13.516,13.543,1800000.0
2009-06-30 18:55:00,13.591,13.591,13.485,13.547,450000.0
2009-06-30 18:56:00,13.552,13.604,13.474,13.524,1300000.0
2009-06-30 18:57:00,13.472,13.575,13.457,13.503,400000.0
2009-06-30 18:58:00,13.558,13.572,13.488,13.568,1250000.0
2009-06-30 18:59:00,13.538,13.595,13.497,13.59,1500000.0
2009-06-30 19:00:00,13.613,13.617,13.477,13.539,450000.0
2009-06-30 19:01:00,13.5,13.554,13.461,13.483,550000.0
2009-06-30 19:02:00,13.503,13.597,13.458,13.559,500000.0
2009-06-30 19:03:00,13.55,13.564,13.475,13.496,400000.0
2009-06-30 19:04:00,13.565,13.574,13.529,13.529,350000.0
2009-06-30 19:05:00,13.484,13.569,13.424,13.569,400000.0
2009-06-30 19:06:00,13.477,13.592,13.477,13.512,350000.0
2009-06-30 19:07:00,13.604,13.607,13.527,13.551,550000.0
2009-06-30 19:08:00,13.556,13.591,13.487,13.512,350000.0
2009-06-30 19:09:00,13.484,13.586,13.453,13.488,550000.0
2009-06-30 19:10:00,13.587,13.587,13.476,13.515,350000.0
2009-06-30 19:11:00,13.557,13.61,13.508,13.61,400000.0
2009-06-30 19:12:00,13.54,13.598,13.49,13.598,350000.0
2009-06-30 19:13:00,13.574,13.585,13.489,13.585,350000.0
2009-06-30 19:14:00,13.512,13.585,13.498,13.585,350000.0
2009-06-30 19:15:00,13.502,13.591,13.461,13.562,400000.0
2009-06-30 19:16:00,13.544,13.57,13.484,13.484,350000.0
2009-06-30 19:17:00,13.566,13.605,13.477,13.555,350000.0
2009-06-30 19:18:00,13.56,13.598,13.489,13.585,250000.0
2009-06-30 19:19:00,13.536,13.555,13.412,13.555,350000.0
2009-06-30 19:20:00,13.442,13.568,13.442,13.553,400000.0
2009-06-30 19:21:00,13.526,13.59,13.52,13.57,300000.0
2009-06-30 19:22:00,13.565,13.574,13.456,13.546,400000.0
2009-06-30 19:23:00,13.46,13.573,13.46,13.519,400000.0
2009-06-30 19:24:00,13.476,13.587,13.476,13.551,550000.0
2009-06-30 19:25:00,13.505,13.581,13.442,13.442,550000.0
2009-06-30 19:26:00,13.479,13.556,13.461,13.468,450000.0
2009-06-30 19:27:00,13.503,13.552,13.444,13.444,350000.0
2009-06-30 19:28:00,13.519,13.579,13.507,13.546,350000.0
2009-06-30 19:29:00,13.565,13.565,13.452,13.452,500000.0
2009-06-30 19:30:00,13.557,13.56,13.427,13.536,350000.0
2009-06-30 19:31:00,13.547,13.547,13.422,13.541,400000.0
2009-06-30 19:32:00,13.565,13.565,13.456,13.562,350000.0
2009-06-30 19:33:00,13.504,13.551,13.432,13.536,350000.0
2009-06-30 19:34:00,13.532,13.554,13.434,13.462,400000.0
2009-06-30 19:35:00,13.554,13.622,13.47,13.586,550000.0
2009-06-30 19:36:00,13.531,13.555,13.428,13.458,350000.0
2009-06-30 19:37:00,13.491,13.569,13.44,13.555,350000.0
2009-06-30 19:39:00,13.556,13.556,13.404,13.45,400000.0
2009-06-30 19:40:00,13.491,13.608,13.478,13.59,550000.0
2009-06-30 19:41:00,13.561,13.568,13.438,13.552,550000.0
2009-06-30 19:42:00,13.529,13.565,13.405,13.565,550000.0
2009-06-30 19:43:00,13.549,13.602,13.446,13.578,550000.0
2009-06-30 19:44:00,13.571,13.575,13.484,13.484,400000.0
2009-06-30 19:45:00,13.467,13.556,13.467,13.536,500000.0
2009-06-30 19:46:00,13.489,13.577,13.489,13.544,350000.0
2009-06-30 19:47:00,13.496,13.594,13.496,13.548,350000.0
2009-06-30 19:48:00,13.537,13.544,13.486,13.539,400000.0
2009-06-30 19:49:00,13.5,13.614,13.46,13.504,400000.0
2009-06-30 19:50:00,13.543,13.564,13.449,13.47,550000.0
2009-06-30 19:51:00,13.57,13.579,13.447,13.492,400000.0
2009-06-30 19:52:00,13.482,13.597,13.467,13.578,350000.0
2009-06-30 19:53:00,13.57,13.57,13.516,13.517,400000.0
2009-06-30 19:54:00,13.471,13.577,13.471,13.572,150000.0
2009-06-30 19:55:00,13.454,13.542,13.448,13.542,350000.0
2009-06-30 19:56:00,13.497,13.57,13.434,13.533,500000.0
2009-06-30 19:57:00,13.561,13.563,13.422,13.563,500000.0
2009-06-30 19:58:00,13.556,13.568,13.433,13.473,550000.0
2009-06-30 19:59:00,13.526,13.573,13.455,13.455,350000.0
2009-06-30 20:00:00,13.544,13.544,13.413,13.528,400000.0
2009-06-30 20:01:00,13.509,13.53,13.391,13.512,400000.0
2009-06-30 20:02:00,13.531,13.557,13.401,13.542,550000.0
2009-06-30 20:03:00,13.5,13.538,13.464,13.464,300000.0
2009-06-30 20:04:00,13.478,13.576,13.454,13.57,400000.0
2009-06-30 20:05:00,13.481,13.566,13.449,13.449,350000.0
2009-06-30 20:06:00,13.433,13.559,13.433,13.542,350000.0
2009-06-30 20:07:00,13.458,13.548,13.41,13.502,500000.0
2009-06-30 20:08:00,13.562,13.565,13.451,13.541,550000.0
2009-06-30 20:09:00,13.494,13.56,13.455,13.553,400000.0
2009-06-30 20:10:00,13.524,13.562,13.44,13.538,550000.0
2009-06-30 20:11:00,13.551,13.584,13.447,13.447,500000.0
2009-06-30 20:12:00,13.532,13.554,13.447,13.461,400000.0
2009-06-30 20:13:00,13.554,13.554,13.426,13.52,250000.0
2009-06-30 20:14:00,13.421,13.538,13.403,13.518,200000.0
2009-06-30 20:15:00,13.466,13.546,13.418,13.546,350000.0
2009-06-30 20:16:00,13.541,13.541,13.49,13.492,400000.0
2009-06-30 20:17:00,13.528,13.529,13.437,13.446,500000.0
2009-06-30 20:18:00,13.514,13.547,13.424,13.537,350000.0
2009-06-30 20:19:00,13.506,13.573,13.437,13.478,550000.0
2009-06-30 20:20:00,13.542,13.556,13.417,13.517,400000.0
2009-06-30 20:21:00,13.493,13.621,13.462,13.462,450000.0
2009-06-30 20:23:00,13.503,13.558,13.42,13.516,400000.0
2009-06-30 20:26:00,13.434,13.503,13.431,13.503,150000.0
2009-06-30 20:27:00,13.541,13.547,13.431,13.532,400000.0
2009-06-30 20:28:00,13.54,13.54,13.54,13.54,250000.0
2009-06-30 20:29:00,13.41,13.529,13.402,13.521,250000.0
2009-06-30 20:30:00,13.452,13.534,13.411,13.515,550000.0
2009-06-30 20:31:00,13.492,13.567,13.437,13.545,350000.0
2009-06-30 20:32:00,13.431,13.536,13.431,13.476,200000.0
2009-06-30 20:34:00,13.547,13.547,13.472,13.531,350000.0
2009-06-30 20:35:00,13.564,13.573,13.452,13.568,450000.0
2009-06-30 20:36:00,13.463,13.559,13.455,13.559,400000.0
2009-06-30 20:37:00,13.446,13.569,13.446,13.549,150000.0
2009-06-30 20:38:00,13.56,13.56,13.56,13.56,550000.0
2009-06-30 20:40:00,13.525,13.572,13.453,13.459,550000.0
2009-06-30 20:41:00,13.521,13.521,13.49,13.49,100000.0
2009-06-30 20:42:00,13.481,13.562,13.478,13.562,250000.0
2009-06-30 20:43:00,13.54,13.54,13.54,13.54,450000.0
2009-06-30 20:44:00,13.495,13.559,13.464,13.54,450000.0
2009-06-30 20:45:00,13.425,13.553,13.399,13.511,400000.0
2009-06-30 20:46:00,13.458,13.576,13.443,13.576,350000.0
2009-06-30 20:47:00,13.446,13.567,13.432,13.567,400000.0
2009-06-30 20:48:00,13.442,13.543,13.412,13.478,500000.0
2009-06-30 20:49:00,13.523,13.572,13.502,13.526,350000.0
2009-06-30 20:50:00,13.43,13.533,13.43,13.436,350000.0
2009-06-30 20:52:00,13.453,13.595,13.453,13.463,350000.0
2009-06-30 20:53:00,13.51,13.543,13.411,13.425,350000.0
2009-06-30 20:55:00,13.576,13.576,13.445,13.545,400000.0
2009-06-30 20:57:00,13.525,13.607,13.462,13.537,400000.0
2009-06-30 20:59:00,13.482,13.62,13.461,13.549,450000.0
2009-06-30 21:00:00,13.539,13.541,13.45,13.482,500000.0
2009-06-30 21:02:00,13.56,13.56,13.56,13.56,400000.0
2009-06-30 21:05:00,13.436,13.556,13.411,13.556,400000.0
2009-06-30 21:06:00,13.47,13.582,13.466,13.551,450000.0
2009-06-30 21:07:00,13.51,13.648,13.435,13.435,550000.0
2009-06-30 21:08:00,13.56,13.576,13.435,13.538,350000.0
2009-06-30 21:10:00,13.548,13.585,13.46,13.544,650000.0
2009-06-30 21:11:00,13.571,13.571,13.453,13.453,300000.0
2009-06-30 21:12:00,13.548,13.606,13.476,13.553,300000.0
2009-06-30 21:13:00,13.55,13.6,13.498,13.501,550000.0
2009-06-30 21:15:00,13.57,13.57,13.57,13.57,400000.0
2009-06-30 21:16:00,13.523,13.555,13.439,13.549,400000.0
2009-06-30 21:18:00,13.54,13.578,13.443,13.462,350000.0
2009-06-30 21:20:00,13.569,13.574,13.435,13.46,850000.0
2009-06-30 21:22:00,13.556,13.572,13.475,13.475,400000.0
2009-06-30 21:23:00,13.486,13.583,13.486,13.543,400000.0
2009-06-30 21:24:00,13.508,13.58,13.43,13.58,400000.0
2009-06-30 21:25:00,13.568,13.594,13.476,13.594,250000.0
2009-06-30 21:26:00,13.511,13.552,13.46,13.46,450000.0
2009-06-30 21:27:00,13.549,13.549,13.445,13.49,350000.0
2009-06-30 21:28:00,13.51,13.603,13.48,13.584,450000.0
2009-06-30 21:29:00,13.528,13.547,13.445,13.539,500000.0
2009-06-30 21:30:00,13.589,13.594,13.47,13.591,350000.0
2009-06-30 21:31:00,13.511,13.584,13.461,13.461,550000.0
2009-06-30 21:32:00,13.567,13.579,13.499,13.579,350000.0
2009-06-30 21:34:00,13.582,13.582,13.545,13.545,100000.0
2009-06-30 21:35:00,13.525,13.587,13.469,13.585,550000.0
2009-06-30 21:37:00,13.447,13.555,13.447,13.505,300000.0
2009-06-30 21:39:00,13.56,13.56,13.56,13.56,750000.0
2009-06-30 21:40:00,13.54,13.574,13.453,13.574,750000.0
2009-06-30 21:41:00,13.585,13.599,13.492,13.492,550000.0
2009-06-30 21:42:00,13.527,13.569,13.505,13.553,350000.0
2009-06-30 21:43:00,13.517,13.557,13.426,13.557,400000.0
2009-06-30 21:45:00,13.551,13.551,13.443,13.509,300000.0
2009-06-30 21:46:00,13.541,13.578,13.467,13.479,250000.0
2009-06-30 21:47:00,13.479,13.558,13.412,13.445,500000.0
2009-06-30 21:50:00,13.548,13.568,13.438,13.528,900000.0
2009-06-30 21:51:00,13.514,13.523,13.45,13.486,350000.0
2009-06-30 21:52:00,13.494,13.581,13.463,13.568,200000.0
2009-06-30 21:53:00,13.545,13.597,13.467,13.469,550000.0
2009-06-30 21:54:00,13.539,13.539,13.497,13.497,100000.0
2009-06-30 21:55:00,13.545,13.573,13.453,13.502,350000.0
2009-06-30 21:59:00,13.494,13.579,13.494,13.579,450000.0
2009-06-30 22:00:00,13.533,13.56,13.526,13.556,250000.0
2009-06-30 22:01:00,13.564,13.615,13.435,13.517,600000.0
2009-06-30 22:02:00,13.465,13.525,13.397,13.46,500000.0
2009-06-30 22:03:00,13.427,13.504,13.411,13.428,650000.0
2009-06-30 22:06:00,13.421,13.502,13.414,13.502,250000.0
2009-06-30 22:07:00,13.494,13.554,13.483,13.554,250000.0
2009-06-30 22:09:00,13.467,13.552,13.428,13.552,250000.0
2009-06-30 22:10:00,13.555,13.562,13.428,13.438,1100000.0
2009-06-30 22:11:00,13.53,13.54,13.53,13.54,500000.0
2009-06-30 22:13:00,13.526,13.559,13.477,13.533,500000.0
2009-06-30 22:14:00,13.537,13.566,13.537,13.563,250000.0
2009-06-30 22:17:00,13.531,13.548,13.44,13.515,400000.0
2009-06-30 22:19:00,13.54,13.54,13.418,13.52,400000.0
2009-06-30 22:20:00,13.541,13.541,13.418,13.533,500000.0
2009-06-30 22:22:00,13.54,13.54,13.54,13.54,500000.0
2009-06-30 22:27:00,13.537,13.568,13.473,13.537,500000.0
2009-06-30 22:28:00,13.536,13.566,13.536,13.566,250000.0
2009-06-30 22:29:00,13.54,13.55,13.54,13.55,500000.0
2009-06-30 22:30:00,13.541,13.572,13.486,13.542,500000.0
2009-06-30 22:31:00,13.547,13.568,13.545,13.565,250000.0
2009-06-30 22:37:00,13.528,13.568,13.486,13.547,500000.0
2009-06-30 22:39:00,13.535,13.535,13.44,13.44,250000.0
2009-06-30 22:40:00,13.464,13.524,13.433,13.433,450000.0
2009-06-30 22:41:00,13.586,13.586,13.471,13.471,200000.0
2009-06-30 22:42:00,13.55,13.55,13.55,13.55,500000.0
2009-06-30 22:44:00,13.539,13.569,13.484,13.539,500000.0
2009-06-30 22:46:00,13.541,13.571,13.486,13.541,500000.0
2009-06-30 22:50:00,13.551,13.553,13.419,13.419,750000.0
2009-06-30 22:52:00,13.568,13.568,13.432,13.564,350000.0
2009-06-30 22:53:00,13.528,13.53,13.452,13.53,350000.0
2009-06-30 22:54:00,13.549,13.549,13.549,13.549,50000.0
2009-06-30 22:55:00,13.558,13.569,13.501,13.501,250000.0
2009-06-30 22:58:00,13.528,13.578,13.475,13.541,200000.0
2009-06-30 22:59:00,13.578,13.587,13.535,13.538,550000.0
2009-06-30 23:00:00,13.568,13.568,13.424,13.535,800000.0
2009-06-30 23:01:00,13.576,13.58,13.499,13.58,300000.0
2009-06-30 23:04:00,13.571,13.571,13.428,13.453,450000.0
2009-06-30 23:05:00,13.474,13.614,13.474,13.49,350000.0
2009-06-30 23:06:00,13.572,13.572,13.528,13.528,300000.0
2009-06-30 23:07:00,13.567,13.567,13.407,13.478,400000.0
2009-06-30 23:09:00,13.56,13.56,13.56,13.56,1050000.0
2009-06-30 23:10:00,13.528,13.598,13.474,13.479,1050000.0
2009-06-30 23:11:00,13.436,13.555,13.436,13.511,400000.0
2009-06-30 23:12:00,13.514,13.514,13.514,13.514,50000.0
2009-06-30 23:13:00,13.526,13.569,13.443,13.541,450000.0
2009-06-30 23:15:00,13.543,13.543,13.428,13.516,350000.0
2009-06-30 23:20:00,13.523,13.563,13.439,13.523,700000.0
2009-06-30 23:21:00,13.449,13.532,13.4,13.517,300000.0
2009-06-30 23:23:00,13.496,13.526,13.443,13.526,250000.0
2009-06-30 23:26:00,13.547,13.558,13.44,13.558,200000.0
2009-06-30 23:30:00,13.445,13.555,13.445,13.555,550000.0
2009-06-30 23:35:00,13.564,13.564,13.423,13.441,300000.0
2009-06-30 23:40:00,13.494,13.563,13.422,13.436,1350000.0
2009-06-30 23:50:00,13.534,13.564,13.479,13.534,500000.0
2009-06-30 23:53:00,13.562,13.562,13.437,13.533,400000.0
2009-06-30 23:59:00,13.525,13.558,13.468,13.483,300000.0
2009-07-01 00:00:00,13.426,13.557,13.421,13.511,450000.0
2009-07-01 00:01:00,13.552,13.566,13.478,13.478,400000.0
2009-07-01 00:03:00,13.507,13.54,13.493,13.54,150000.0
2009-07-01 00:04:00,13.542,13.562,13.488,13.519,350000.0
2009-07-01 00:05:00,13.501,13.581,13.489,13.564,450000.0
2009-07-01 00:06:00,13.447,13.577,13.447,13.49,450000.0
2009-07-01 00:07:00,13.581,13.581,13.426,13.495,350000.0
2009-07-01 00:08:00,13.589,13.589,13.442,13.577,650000.0
2009-07-01 00:09:00,13.578,13.586,13.429,13.586,300000.0
2009-07-01 00:10:00,13.53,13.583,13.489,13.583,200000.0
2009-07-01 00:14:00,13.587,13.587,13.571,13.571,150000.0
2009-07-01 00:15:00,13.61,13.61,13.57,13.595,150000.0
2009-07-01 00:16:00,13.504,13.58,13.463,13.477,450000.0
2009-07-01 00:17:00,13.603,13.603,13.486,13.513,400000.0
2009-07-01 00:20:00,13.455,13.588,13.455,13.588,400000.0
2009-07-01 00:21:00,13.585,13.588,13.545,13.58,400000.0
2009-07-01 00:22:00,13.539,13.635,13.539,13.574,350000.0
2009-07-01 00:23:00,13.562,13.599,13.512,13.512,550000.0
2009-07-01 00:24:00,13.603,13.606,13.487,13.589,350000.0
2009-07-01 00:25:00,13.569,13.599,13.459,13.517,350000.0
2009-07-01 00:30:00,13.554,13.584,13.499,13.554,500000.0
2009-07-01 00:31:00,13.551,13.588,13.55,13.588,250000.0
2009-07-01 00:32:00,13.612,13.612,13.612,13.612,50000.0
2009-07-01 00:36:00,13.552,13.634,13.521,13.614,400000.0
2009-07-01 00:37:00,13.53,13.617,13.494,13.613,450000.0
2009-07-01 00:38:00,13.624,13.624,13.624,13.624,50000.0
2009-07-01 00:39:00,13.621,13.626,13.536,13.544,350000.0
2009-07-01 00:40:00,13.602,13.623,13.473,13.614,1400000.0
2009-07-01 00:41:00,13.635,13.653,13.525,13.555,400000.0
2009-07-01 00:42:00,13.598,13.621,13.531,13.561,450000.0
2009-07-01 00:44:00,13.618,13.621,13.468,13.478,450000.0
2009-07-01 00:46:00,13.522,13.631,13.504,13.547,300000.0
2009-07-01 00:47:00,13.636,13.639,13.488,13.549,300000.0
2009-07-01 00:48:00,13.489,13.514,13.486,13.514,150000.0
2009-07-01 00:49:00,13.594,13.623,13.482,13.599,700000.0
2009-07-01 00:50:00,13.603,13.629,13.5,13.629,600000.0
2009-07-01 00:51:00,13.483,13.621,13.474,13.621,350000.0
2009-07-01 00:52:00,13.634,13.634,13.634,13.634,50000.0
2009-07-01 00:53:00,13.534,13.623,13.504,13.603,700000.0
2009-07-01 00:57:00,13.599,13.621,13.527,13.581,500000.0
2009-07-01 00:58:00,13.6,13.618,13.499,13.601,350000.0
2009-07-01 00:59:00,13.603,13.659,13.562,13.613,500000.0
2009-07-01 01:00:00,13.605,13.63,13.47,13.621,250000.0
2009-07-01 01:01:00,13.499,13.605,13.452,13.605,350000.0
2009-07-01 01:02:00,13.628,13.628,13.525,13.525,100000.0
2009-07-01 01:03:00,13.568,13.58,13.422,13.58,350000.0
2009-07-01 01:04:00,13.495,13.661,13.495,13.551,400000.0
2009-07-01 01:05:00,13.484,13.607,13.484,13.607,250000.0
2009-07-01 01:06:00,13.578,13.6,13.462,13.582,350000.0
2009-07-01 01:08:00,13.585,13.616,13.501,13.501,300000.0
2009-07-01 01:10:00,13.51,13.586,13.453,13.517,650000.0
2009-07-01 01:12:00,13.61,13.61,13.61,13.61,350000.0
2009-07-01 01:13:00,13.6,13.6,13.6,13.6,350000.0
2009-07-01 01:15:00,13.492,13.633,13.492,13.633,350000.0
2009-07-01 01:17:00,13.551,13.641,13.551,13.558,200000.0
2009-07-01 01:20:00,13.578,13.611,13.501,13.611,750000.0
2009-07-01 01:21:00,13.614,13.643,13.497,13.618,400000.0
2009-07-01 01:22:00,13.6,13.648,13.529,13.533,350000.0
2009-07-01 01:23:00,13.604,13.629,13.538,13.604,500000.0
2009-07-01 01:24:00,13.614,13.624,13.594,13.624,200000.0
2009-07-01 01:26:00,13.614,13.644,13.559,13.614,500000.0
2009-07-01 01:27:00,13.548,13.635,13.548,13.63,300000.0
2009-07-01 01:29:00,13.638,13.676,13.535,13.621,400000.0
2009-07-01 01:30:00,13.664,13.676,13.536,13.536,400000.0
2009-07-01 01:31:00,13.629,13.639,13.518,13.518,300000.0
2009-07-01 01:32:00,13.631,13.636,13.508,13.636,400000.0
2009-07-01 01:33:00,13.558,13.558,13.558,13.558,50000.0
2009-07-01 01:34:00,13.56,13.628,13.479,13.628,300000.0
2009-07-01 01:35:00,13.604,13.639,13.516,13.588,400000.0
2009-07-01 01:36:00,13.58,13.628,13.564,13.579,350000.0
2009-07-01 01:37:00,13.619,13.645,13.619,13.642,250000.0
2009-07-01 01:38:00,13.593,13.642,13.553,13.618,500000.0
2009-07-01 01:40:00,13.593,13.629,13.526,13.629,400000.0
2009-07-01 01:41:00,13.599,13.654,13.599,13.629,400000.0
2009-07-01 01:42:00,13.575,13.652,13.54,13.641,350000.0
2009-07-01 01:43:00,13.627,13.653,13.567,13.612,300000.0
2009-07-01 01:46:00,13.605,13.634,13.497,13.611,400000.0
2009-07-01 01:47:00,13.58,13.651,13.571,13.651,850000.0
2009-07-01 01:49:00,13.596,13.599,13.506,13.591,550000.0
2009-07-01 01:50:00,13.591,13.639,13.537,13.639,500000.0
2009-07-01 01:51:00,13.643,13.65,13.546,13.646,400000.0
2009-07-01 01:52:00,13.611,13.654,13.555,13.61,400000.0
2009-07-01 01:53:00,13.567,13.667,13.564,13.667,250000.0
2009-07-01 01:54:00,13.64,13.64,13.63,13.63,150000.0
2009-07-01 01:56:00,13.57,13.583,13.536,13.536,150000.0
2009-07-01 01:57:00,13.62,13.643,13.524,13.524,650000.0
2009-07-01 01:59:00,13.634,13.661,13.573,13.635,500000.0
2009-07-01 02:00:00,13.639,13.67,13.588,13.642,500000.0
2009-07-01 02:01:00,13.631,13.659,13.631,13.659,250000.0
2009-07-01 02:02:00,13.543,13.649,13.543,13.64,200000.0
2009-07-01 02:03:00,13.636,13.68,13.587,13.642,500000.0
2009-07-01 02:04:00,13.659,13.668,13.582,13.642,350000.0
2009-07-01 02:05:00,13.653,13.655,13.526,13.653,350000.0
2009-07-01 02:06:00,13.632,13.658,13.516,13.652,400000.0
2009-07-01 02:07:00,13.621,13.661,13.619,13.658,500000.0
2009-07-01 02:08:00,13.537,13.688,13.537,13.656,350000.0
2009-07-01 02:09:00,13.654,13.69,13.544,13.643,400000.0
2009-07-01 02:10:00,13.508,13.651,13.508,13.651,200000.0
2009-07-01 02:11:00,13.675,13.688,13.556,13.637,250000.0
2009-07-01 02:12:00,13.618,13.661,13.525,13.635,400000.0
2009-07-01 02:15:00,13.53,13.683,13.53,13.568,350000.0
2009-07-01 02:16:00,13.646,13.646,13.646,13.646,100000.0
2009-07-01 02:18:00,13.654,13.654,13.654,13.654,50000.0
2009-07-01 02:19:00,13.64,13.64,13.62,13.62,500000.0
2009-07-01 02:20:00,13.604,13.634,13.549,13.604,500000.0
2009-07-01 02:22:00,13.629,13.65,13.607,13.65,250000.0
2009-07-01 02:23:00,13.646,13.651,13.534,13.646,400000.0
2009-07-01 02:24:00,13.589,13.649,13.493,13.503,300000.0
2009-07-01 02:25:00,13.638,13.664,13.518,13.624,450000.0
2009-07-01 02:26:00,13.632,13.638,13.518,13.638,400000.0
2009-07-01 02:27:00,13.619,13.656,13.516,13.625,200000.0
2009-07-01 02:28:00,13.625,13.671,13.532,13.671,350000.0
2009-07-01 02:29:00,13.518,13.655,13.518,13.655,100000.0
2009-07-01 02:30:00,13.521,13.705,13.521,13.679,550000.0
2009-07-01 02:31:00,13.652,13.652,13.521,13.639,450000.0
2009-07-01 02:32:00,13.641,13.641,13.641,13.641,100000.0
2009-07-01 02:33:00,13.557,13.654,13.546,13.546,400000.0
2009-07-01 02:34:00,13.571,13.631,13.523,13.609,350000.0
2009-07-01 02:36:00,13.556,13.691,13.541,13.568,550000.0
2009-07-01 02:39:00,13.546,13.682,13.546,13.623,450000.0
2009-07-01 02:40:00,13.652,13.652,13.531,13.531,150000.0
2009-07-01 02:41:00,13.639,13.639,13.463,13.563,750000.0
2009-07-01 02:42:00,13.566,13.671,13.553,13.553,400000.0
2009-07-01 02:43:00,13.652,13.654,13.623,13.654,400000.0
2009-07-01 02:44:00,13.628,13.654,13.528,13.581,350000.0
2009-07-01 02:45:00,13.653,13.653,13.519,13.643,350000.0
2009-07-01 02:46:00,13.62,13.62,13.62,13.62,550000.0
2009-07-01 02:47:00,13.564,13.639,13.526,13.601,550000.0
2009-07-01 02:48:00,13.525,13.627,13.525,13.627,300000.0
2009-07-01 02:49:00,13.637,13.653,13.518,13.65,900000.0
2009-07-01 02:50:00,13.633,13.643,13.547,13.643,250000.0
2009-07-01 02:51:00,13.64,13.64,13.561,13.561,100000.0
2009-07-01 02:52:00,13.653,13.653,13.642,13.642,100000.0
2009-07-01 02:54:00,13.664,13.664,13.601,13.616,500000.0
2009-07-01 02:55:00,13.659,13.659,13.659,13.659,50000.0
2009-07-01 02:56:00,13.615,13.66,13.572,13.635,200000.0
2009-07-01 02:57:00,13.641,13.678,13.584,13.634,500000.0
2009-07-01 02:59:00,13.621,13.729,13.543,13.543,1300000.0
2009-07-01 03:00:00,13.601,13.638,13.517,13.638,350000.0
2009-07-01 03:01:00,13.63,13.63,13.63,13.63,550000.0
2009-07-01 03:02:00,13.637,13.66,13.579,13.653,550000.0
2009-07-01 03:03:00,13.651,13.657,13.567,13.645,500000.0
2009-07-01 03:04:00,13.637,13.637,13.517,13.593,400000.0
2009-07-01 03:06:00,13.571,13.651,13.526,13.568,450000.0
2009-07-01 03:07:00,13.603,13.619,13.465,13.544,700000.0
2009-07-01 03:08:00,13.626,13.626,13.558,13.558,100000.0
2009-07-01 03:09:00,13.548,13.673,13.548,13.629,800000.0
2009-07-01 03:10:00,13.633,13.635,13.517,13.594,350000.0
2009-07-01 03:11:00,13.644,13.644,13.5,13.561,150000.0
2009-07-01 03:13:00,13.521,13.663,13.521,13.567,650000.0
2009-07-01 03:14:00,13.56,13.565,13.56,13.565,100000.0
2009-07-01 03:15:00,13.56,13.614,13.544,13.6,400000.0
2009-07-01 03:17:00,13.638,13.679,13.556,13.558,650000.0
2009-07-01 03:18:00,13.53,13.643,13.53,13.552,350000.0
2009-07-01 03:19:00,13.526,13.636,13.488,13.563,750000.0
2009-07-01 03:20:00,13.548,13.599,13.548,13.599,250000.0
2009-07-01 03:21:00,13.617,13.617,13.513,13.602,250000.0
2009-07-01 03:22:00,13.64,13.647,13.557,13.647,350000.0
2009-07-01 03:23:00,13.619,13.619,13.567,13.567,100000.0
2009-07-01 03:24:00,13.626,13.656,13.571,13.626,500000.0
2009-07-01 03:25:00,13.58,13.58,13.509,13.539,350000.0
2009-07-01 03:27:00,13.656,13.656,13.508,13.622,800000.0
2009-07-01 03:28:00,13.587,13.617,13.512,13.566,400000.0
2009-07-01 03:30:00,13.554,13.643,13.554,13.643,100000.0
2009-07-01 03:31:00,13.62,13.655,13.512,13.655,350000.0
2009-07-01 03:32:00,13.678,13.691,13.596,13.596,200000.0
2009-07-01 03:33:00,13.653,13.653,13.516,13.516,250000.0
2009-07-01 03:35:00,13.535,13.647,13.485,13.647,400000.0
2009-07-01 03:36:00,13.582,13.655,13.541,13.559,500000.0
2009-07-01 03:37:00,13.63,13.63,13.63,13.63,550000.0
2009-07-01 03:38:00,13.617,13.65,13.528,13.528,550000.0
2009-07-01 03:39:00,13.631,13.675,13.536,13.536,650000.0
2009-07-01 03:40:00,13.492,13.592,13.492,13.527,150000.0
2009-07-01 03:41:00,13.66,13.66,13.66,13.66,50000.0
2009-07-01 03:42:00,13.611,13.611,13.611,13.611,50000.0
2009-07-01 03:43:00,13.658,13.661,13.526,13.636,350000.0
2009-07-01 03:44:00,13.63,13.64,13.63,13.63,400000.0
2009-07-01 03:45:00,13.555,13.692,13.555,13.65,400000.0
2009-07-01 03:46:00,13.603,13.643,13.572,13.616,350000.0
2009-07-01 03:47:00,13.636,13.637,13.586,13.586,150000.0
2009-07-01 03:48:00,13.529,13.648,13.529,13.648,500000.0
2009-07-01 03:49:00,13.638,13.671,13.568,13.597,600000.0
2009-07-01 03:50:00,13.62,13.654,13.499,13.654,650000.0
2009-07-01 03:52:00,13.643,13.647,13.578,13.617,350000.0
2009-07-01 03:53:00,13.604,13.604,13.468,13.511,350000.0
2009-07-01 03:55:00,13.607,13.626,13.607,13.626,100000.0
2009-07-01 03:56:00,13.64,13.65,13.63,13.64,1200000.0
2009-07-01 03:57:00,13.643,13.674,13.533,13.633,1200000.0
2009-07-01 03:58:00,13.653,13.653,13.501,13.582,1050000.0
2009-07-01 03:59:00,13.65,13.65,13.487,13.575,750000.0
2009-07-01 04:00:00,13.573,13.613,13.573,13.613,100000.0
2009-07-01 04:01:00,13.619,13.652,13.544,13.652,350000.0
2009-07-01 04:02:00,13.616,13.616,13.545,13.545,100000.0
2009-07-01 04:03:00,13.652,13.652,13.589,13.62,300000.0
2009-07-01 04:04:00,13.611,13.68,13.523,13.546,350000.0
2009-07-01 04:05:00,13.547,13.68,13.547,13.67,400000.0
2009-07-01 04:06:00,13.619,13.665,13.572,13.573,200000.0
2009-07-01 04:07:00,13.661,13.678,13.559,13.641,400000.0
2009-07-01 04:08:00,13.599,13.692,13.557,13.557,300000.0
2009-07-01 04:10:00,13.614,13.644,13.559,13.614,500000.0
2009-07-01 04:13:00,13.671,13.684,13.551,13.672,400000.0
2009-07-01 04:14:00,13.656,13.665,13.631,13.631,200000.0
2009-07-01 04:16:00,13.65,13.683,13.598,13.647,500000.0
2009-07-01 04:17:00,13.633,13.649,13.616,13.649,250000.0
2009-07-01 04:18:00,13.64,13.64,13.62,13.62,650000.0
2009-07-01 04:19:00,13.648,13.684,13.549,13.674,650000.0
2009-07-01 04:20:00,13.616,13.622,13.494,13.622,350000.0
2009-07-01 04:21:00,13.673,13.673,13.601,13.601,200000.0
2009-07-01 04:22:00,13.637,13.637,13.635,13.635,100000.0
2009-07-01 04:24:00,13.574,13.589,13.574,13.589,100000.0
2009-07-01 04:25:00,13.524,13.634,13.524,13.603,300000.0
2009-07-01 04:26:00,13.616,13.621,13.448,13.595,550000.0
2009-07-01 04:28:00,13.634,13.664,13.579,13.634,500000.0
2009-07-01 04:30:00,13.519,13.584,13.519,13.584,100000.0
2009-07-01 04:32:00,13.622,13.643,13.561,13.621,500000.0
2009-07-01 04:34:00,13.604,13.634,13.549,13.604,500000.0
2009-07-01 04:35:00,13.644,13.662,13.643,13.654,250000.0
2009-07-01 04:36:00,13.65,13.65,13.572,13.626,200000.0
2009-07-01 04:38:00,13.634,13.664,13.579,13.634,500000.0
2009-07-01 04:40:00,13.614,13.644,13.559,13.614,500000.0
2009-07-01 04:42:00,13.571,13.649,13.571,13.649,100000.0
2009-07-01 04:43:00,13.629,13.629,13.516,13.529,350000.0
2009-07-01 04:44:00,13.623,13.623,13.506,13.507,300000.0
2009-07-01 04:46:00,13.635,13.659,13.529,13.544,550000.0
2009-07-01 04:47:00,13.571,13.667,13.571,13.667,250000.0
2009-07-01 04:48:00,13.603,13.644,13.544,13.544,300000.0
2009-07-01 04:49:00,13.652,13.681,13.55,13.584,550000.0
2009-07-01 04:50:00,13.556,13.617,13.528,13.528,450000.0
2009-07-01 04:51:00,13.618,13.654,13.572,13.572,150000.0
2009-07-01 04:53:00,13.624,13.659,13.569,13.624,450000.0
2009-07-01 04:54:00,13.563,13.617,13.563,13.576,300000.0
2009-07-01 04:55:00,13.559,13.559,13.559,13.559,50000.0
2009-07-01 04:56:00,13.642,13.642,13.625,13.636,150000.0
2009-07-01 04:57:00,13.571,13.638,13.543,13.575,550000.0
2009-07-01 04:59:00,13.642,13.652,13.528,13.652,600000.0
2009-07-01 05:00:00,13.519,13.634,13.509,13.634,400000.0
2009-07-01 05:02:00,13.666,13.666,13.666,13.666,50000.0
2009-07-01 05:03:00,13.636,13.666,13.581,13.636,500000.0
2009-07-01 05:04:00,13.591,13.669,13.552,13.552,150000.0
2009-07-01 05:05:00,13.662,13.662,13.544,13.649,300000.0
2009-07-01 05:06:00,13.631,13.664,13.545,13.664,200000.0
2009-07-01 05:07:00,13.661,13.661,13.633,13.633,200000.0
2009-07-01 05:09:00,13.64,13.667,13.517,13.565,1000000.0
2009-07-01 05:10:00,13.518,13.64,13.518,13.64,250000.0
2009-07-01 05:11:00,13.668,13.668,13.527,13.66,350000.0
2009-07-01 05:12:00,13.648,13.648,13.514,13.635,300000.0
2009-07-01 05:14:00,13.624,13.624,13.624,13.624,50000.0
2009-07-01 05:15:00,13.673,13.673,13.593,13.672,250000.0
2009-07-01 05:16:00,13.664,13.664,13.662,13.662,100000.0
2009-07-01 05:17:00,13.644,13.674,13.589,13.644,500000.0
2009-07-01 05:19:00,13.613,13.729,13.534,13.534,700000.0
2009-07-01 05:20:00,13.573,13.573,13.573,13.573,100000.0
2009-07-01 05:23:00,13.529,13.618,13.519,13.569,400000.0
2009-07-01 05:24:00,13.578,13.578,13.537,13.565,250000.0
2009-07-01 05:25:00,13.531,13.66,13.531,13.66,350000.0
2009-07-01 05:26:00,13.63,13.63,13.63,13.63,500000.0
2009-07-01 05:27:00,13.636,13.676,13.595,13.647,500000.0
2009-07-01 05:29:00,13.653,13.662,13.523,13.55,350000.0
2009-07-01 05:30:00,13.641,13.641,13.521,13.58,300000.0
2009-07-01 05:31:00,13.641,13.66,13.518,13.581,400000.0
2009-07-01 05:32:00,13.535,13.648,13.533,13.535,350000.0
2009-07-01 05:34:00,13.533,13.668,13.533,13.587,400000.0
2009-07-01 05:39:00,13.563,13.63,13.529,13.63,350000.0
2009-07-01 05:40:00,13.64,13.654,13.509,13.654,350000.0
2009-07-01 05:43:00,13.605,13.605,13.583,13.583,100000.0
2009-07-01 05:44:00,13.543,13.62,13.532,13.601,250000.0
2009-07-01 05:46:00,13.522,13.634,13.522,13.634,100000.0
2009-07-01 05:47:00,13.65,13.65,13.65,13.65,400000.0
2009-07-01 05:48:00,13.667,13.669,13.547,13.547,400000.0
2009-07-01 05:49:00,13.608,13.65,13.536,13.65,450000.0
2009-07-01 05:50:00,13.64,13.64,13.541,13.541,100000.0
2009-07-01 05:51:00,13.662,13.684,13.548,13.548,450000.0
2009-07-01 05:52:00,13.588,13.627,13.588,13.627,100000.0
2009-07-01 05:53:00,13.65,13.65,13.65,13.65,300000.0
2009-07-01 05:54:00,13.647,13.655,13.496,13.655,300000.0
2009-07-01 05:55:00,13.572,13.666,13.521,13.665,400000.0
2009-07-01 05:56:00,13.648,13.648,13.499,13.569,350000.0
2009-07-01 05:57:00,13.556,13.647,13.528,13.647,400000.0
2009-07-01 05:58:00,13.516,13.664,13.516,13.664,150000.0
2009-07-01 06:00:00,13.627,13.627,13.499,13.579,400000.0
2009-07-01 06:01:00,13.612,13.615,13.507,13.523,350000.0
2009-07-01 06:02:00,13.65,13.65,13.65,13.65,500000.0
2009-07-01 06:03:00,13.58,13.644,13.574,13.626,500000.0
2009-07-01 06:04:00,13.635,13.637,13.583,13.637,250000.0
2009-07-01 06:05:00,13.56,13.629,13.506,13.552,400000.0
2009-07-01 06:06:00,13.618,13.632,13.537,13.632,350000.0
2009-07-01 06:08:00,13.619,13.651,13.534,13.576,400000.0
2009-07-01 06:09:00,13.54,13.628,13.499,13.502,500000.0
2009-07-01 06:10:00,13.611,13.621,13.493,13.555,400000.0
2009-07-01 06:11:00,13.536,13.648,13.511,13.624,800000.0
2009-07-01 06:12:00,13.59,13.59,13.59,13.59,50000.0
2009-07-01 06:13:00,13.556,13.605,13.48,13.595,800000.0
2009-07-01 06:14:00,13.602,13.632,13.474,13.617,400000.0
2009-07-01 06:15:00,13.56,13.568,13.47,13.551,300000.0
2009-07-01 06:16:00,13.486,13.623,13.486,13.491,350000.0
2009-07-01 06:17:00,13.598,13.646,13.531,13.635,350000.0
2009-07-01 06:18:00,13.64,13.677,13.553,13.639,650000.0
2009-07-01 06:19:00,13.629,13.649,13.581,13.594,250000.0
2009-07-01 06:20:00,13.592,13.592,13.592,13.592,50000.0
2009-07-01 06:21:00,13.617,13.664,13.521,13.664,350000.0
2009-07-01 06:22:00,13.633,13.652,13.497,13.517,550000.0
2009-07-01 06:23:00,13.61,13.64,13.555,13.613,500000.0
2009-07-01 06:24:00,13.574,13.634,13.557,13.566,250000.0
2009-07-01 06:25:00,13.637,13.667,13.561,13.579,350000.0
2009-07-01 06:27:00,13.662,13.672,13.564,13.564,400000.0
2009-07-01 06:28:00,13.618,13.673,13.539,13.658,700000.0
2009-07-01 06:29:00,13.642,13.642,13.505,13.505,450000.0
2009-07-01 06:30:00,13.566,13.651,13.541,13.541,400000.0
2009-07-01 06:31:00,13.593,13.593,13.545,13.545,100000.0
2009-07-01 06:32:00,13.555,13.633,13.515,13.556,300000.0
2009-07-01 06:33:00,13.53,13.641,13.53,13.634,250000.0
2009-07-01 06:34:00,13.575,13.604,13.477,13.543,350000.0
2009-07-01 06:35:00,13.522,13.649,13.522,13.625,500000.0
2009-07-01 06:36:00,13.563,13.679,13.563,13.645,600000.0
2009-07-01 06:37:00,13.633,13.633,13.521,13.521,100000.0
2009-07-01 06:38:00,13.582,13.62,13.512,13.576,450000.0
2009-07-01 06:39:00,13.615,13.623,13.486,13.623,400000.0
2009-07-01 06:40:00,13.526,13.628,13.526,13.599,400000.0
2009-07-01 06:41:00,13.52,13.618,13.518,13.618,450000.0
2009-07-01 06:42:00,13.528,13.662,13.528,13.581,800000.0
2009-07-01 06:43:00,13.488,13.589,13.474,13.589,550000.0
2009-07-01 06:44:00,13.594,13.632,13.493,13.57,450000.0
2009-07-01 06:45:00,13.541,13.628,13.499,13.512,400000.0
2009-07-01 06:46:00,13.611,13.628,13.506,13.506,350000.0
2009-07-01 06:47:00,13.59,13.618,13.566,13.584,350000.0
2009-07-01 06:48:00,13.496,13.59,13.496,13.527,200000.0
2009-07-01 06:49:00,13.536,13.648,13.536,13.634,350000.0
2009-07-01 06:50:00,13.563,13.656,13.543,13.557,400000.0
2009-07-01 06:51:00,13.517,13.634,13.517,13.581,550000.0
2009-07-01 06:52:00,13.654,13.654,13.522,13.522,200000.0
2009-07-01 06:54:00,13.607,13.658,13.536,13.536,400000.0
2009-07-01 06:55:00,13.636,13.636,13.552,13.552,150000.0
2009-07-01 06:56:00,13.544,13.617,13.544,13.617,100000.0
2009-07-01 06:57:00,13.589,13.617,13.523,13.536,200000.0
2009-07-01 06:58:00,13.629,13.629,13.556,13.618,300000.0
2009-07-01 06:59:00,13.626,13.626,13.473,13.57,550000.0
2009-07-01 07:00:00,13.535,13.587,13.489,13.489,400000.0
2009-07-01 07:01:00,13.618,13.618,13.5,13.615,550000.0
2009-07-01 07:02:00,13.559,13.61,13.485,13.532,550000.0
2009-07-01 07:03:00,13.586,13.586,13.586,13.586,50000.0
2009-07-01 07:04:00,13.54,13.593,13.469,13.469,550000.0
2009-07-01 07:05:00,13.611,13.614,13.519,13.612,400000.0
2009-07-01 07:06:00,13.613,13.613,13.51,13.51,350000.0
2009-07-01 07:07:00,13.573,13.625,13.558,13.595,500000.0
2009-07-01 07:08:00,13.583,13.627,13.54,13.614,350000.0
2009-07-01 07:09:00,13.553,13.553,13.468,13.549,350000.0
2009-07-01 07:10:00,13.561,13.561,13.469,13.521,250000.0
2009-07-01 07:11:00,13.586,13.586,13.567,13.567,100000.0
2009-07-01 07:12:00,13.585,13.596,13.48,13.508,500000.0
2009-07-01 07:13:00,13.52,13.605,13.499,13.553,350000.0
2009-07-01 07:14:00,13.483,13.556,13.47,13.556,250000.0
2009-07-01 07:15:00,13.476,13.616,13.476,13.577,350000.0
2009-07-01 07:16:00,13.485,13.572,13.44,13.476,550000.0
2009-07-01 07:17:00,13.529,13.576,13.499,13.561,450000.0
2009-07-01 07:18:00,13.527,13.613,13.527,13.587,500000.0
2009-07-01 07:19:00,13.597,13.604,13.535,13.541,400000.0
2009-07-01 07:20:00,13.582,13.582,13.455,13.455,100000.0
2009-07-01 07:21:00,13.589,13.615,13.488,13.604,500000.0
2009-07-01 07:22:00,13.455,13.547,13.455,13.538,250000.0
2009-07-01 07:23:00,13.477,13.619,13.477,13.607,250000.0
2009-07-01 07:24:00,13.523,13.573,13.503,13.573,300000.0
2009-07-01 07:25:00,13.506,13.583,13.439,13.583,350000.0
2009-07-01 07:26:00,13.606,13.655,13.482,13.482,400000.0
2009-07-01 07:27:00,13.55,13.555,13.429,13.451,550000.0
2009-07-01 07:28:00,13.52,13.607,13.497,13.497,500000.0
2009-07-01 07:29:00,13.526,13.571,13.466,13.53,350000.0
2009-07-01 07:30:00,13.479,13.577,13.471,13.553,350000.0
2009-07-01 07:31:00,13.566,13.566,13.455,13.455,450000.0
2009-07-01 07:32:00,13.484,13.559,13.412,13.559,400000.0
2009-07-01 07:33:00,13.499,13.58,13.471,13.526,250000.0
2009-07-01 07:34:00,13.587,13.587,13.488,13.513,300000.0
2009-07-01 07:35:00,13.46,13.548,13.46,13.538,400000.0
2009-07-01 07:36:00,13.586,13.604,13.49,13.572,350000.0
2009-07-01 07:37:00,13.52,13.556,13.445,13.556,550000.0
2009-07-01 07:38:00,13.582,13.582,13.406,13.49,300000.0
2009-07-01 07:39:00,13.532,13.582,13.442,13.55,400000.0
2009-07-01 07:40:00,13.469,13.609,13.469,13.5,550000.0
2009-07-01 07:41:00,13.488,13.582,13.409,13.559,500000.0
2009-07-01 07:42:00,13.499,13.593,13.486,13.555,350000.0
2009-07-01 07:43:00,13.577,13.577,13.435,13.544,400000.0
2009-07-01 07:44:00,13.585,13.595,13.485,13.576,350000.0
2009-07-01 07:45:00,13.453,13.567,13.405,13.567,1000000.0
2009-07-01 07:46:00,13.6,13.6,13.6,13.6,450000.0
2009-07-01 07:47:00,13.537,13.612,13.5,13.584,450000.0
2009-07-01 07:48:00,13.582,13.582,13.473,13.517,800000.0
2009-07-01 07:49:00,13.478,13.589,13.478,13.562,500000.0
2009-07-01 07:50:00,13.474,13.582,13.435,13.582,900000.0
2009-07-01 07:51:00,13.535,13.547,13.437,13.437,350000.0
2009-07-01 07:52:00,13.501,13.603,13.462,13.507,800000.0
2009-07-01 07:53:00,13.486,13.614,13.486,13.506,850000.0
2009-07-01 07:55:00,13.531,13.571,13.441,13.471,500000.0
2009-07-01 07:56:00,13.569,13.628,13.474,13.524,800000.0
2009-07-01 07:57:00,13.546,13.564,13.469,13.54,400000.0
2009-07-01 07:58:00,13.514,13.62,13.499,13.528,850000.0
2009-07-01 07:59:00,13.591,13.596,13.471,13.596,350000.0
2009-07-01 08:00:00,13.593,13.641,13.515,13.593,550000.0
2009-07-01 08:01:00,13.576,13.576,13.476,13.563,350000.0
2009-07-01 08:02:00,13.574,13.574,13.459,13.465,450000.0
2009-07-01 08:03:00,13.582,13.582,13.447,13.489,400000.0
2009-07-01 08:04:00,13.523,13.58,13.46,13.501,400000.0
2009-07-01 08:05:00,13.558,13.571,13.454,13.454,400000.0
2009-07-01 08:06:00,13.489,13.544,13.474,13.474,350000.0
2009-07-01 08:07:00,13.486,13.576,13.45,13.496,450000.0
2009-07-01 08:08:00,13.535,13.605,13.488,13.521,400000.0
2009-07-01 08:09:00,13.611,13.638,13.505,13.578,500000.0
2009-07-01 08:10:00,13.499,13.578,13.465,13.578,350000.0
2009-07-01 08:11:00,13.524,13.583,13.493,13.577,500000.0
2009-07-01 08:12:00,13.504,13.618,13.495,13.575,350000.0
2009-07-01 08:13:00,13.506,13.6,13.473,13.6,550000.0
2009-07-01 08:14:00,13.55,13.614,13.476,13.476,500000.0
2009-07-01 08:16:00,13.489,13.633,13.489,13.566,350000.0
2009-07-01 08:17:00,13.505,13.602,13.454,13.509,450000.0
2009-07-01 08:18:00,13.581,13.629,13.503,13.503,400000.0
2009-07-01 08:19:00,13.493,13.611,13.493,13.543,700000.0
2009-07-01 08:20:00,13.521,13.628,13.513,13.528,500000.0
2009-07-01 08:21:00,13.533,13.6,13.472,13.6,450000.0
2009-07-01 08:22:00,13.564,13.564,13.455,13.455,500000.0
2009-07-01 08:23:00,13.599,13.603,13.484,13.562,550000.0
2009-07-01 08:24:00,13.534,13.6,13.488,13.52,400000.0
2009-07-01 08:25:00,13.5,13.603,13.5,13.554,650000.0
2009-07-01 08:26:00,13.507,13.58,13.504,13.566,350000.0
2009-07-01 08:27:00,13.611,13.611,13.51,13.51,350000.0
2009-07-01 08:28:00,13.56,13.652,13.517,13.517,600000.0
2009-07-01 08:29:00,13.589,13.589,13.466,13.466,300000.0
2009-07-01 08:30:00,13.471,13.587,13.471,13.538,400000.0
2009-07-01 08:31:00,13.508,13.575,13.473,13.498,500000.0
2009-07-01 08:32:00,13.519,13.614,13.485,13.539,500000.0
2009-07-01 08:33:00,13.523,13.596,13.476,13.524,500000.0
2009-07-01 08:34:00,13.522,13.646,13.507,13.507,300000.0
2009-07-01 08:35:00,13.617,13.617,13.441,13.55,550000.0
2009-07-01 08:36:00,13.507,13.633,13.504,13.608,450000.0
2009-07-01 08:37:00,13.607,13.624,13.496,13.517,250000.0
2009-07-01 08:38:00,13.607,13.649,13.552,13.585,500000.0
2009-07-01 08:39:00,13.563,13.648,13.534,13.602,550000.0
2009-07-01 08:40:00,13.603,13.638,13.529,13.569,350000.0
2009-07-01 08:41:00,13.548,13.633,13.478,13.633,350000.0
2009-07-01 08:42:00,13.65,13.65,13.64,13.65,350000.0
2009-07-01 08:43:00,13.574,13.643,13.53,13.53,350000.0
2009-07-01 08:44:00,13.549,13.627,13.508,13.554,550000.0
2009-07-01 08:45:00,13.542,13.668,13.536,13.604,400000.0
2009-07-01 08:46:00,13.596,13.614,13.449,13.512,600000.0
2009-07-01 08:47:00,13.528,13.591,13.517,13.584,350000.0
2009-07-01 08:48:00,13.623,13.623,13.535,13.615,550000.0
2009-07-01 08:49:00,13.59,13.645,13.507,13.614,650000.0
2009-07-01 08:50:00,13.556,13.603,13.463,13.565,500000.0
2009-07-01 08:51:00,13.53,13.599,13.481,13.555,450000.0
2009-07-01 08:52:00,13.609,13.609,13.472,13.536,400000.0
2009-07-01 08:53:00,13.562,13.592,13.482,13.589,400000.0
2009-07-01 08:54:00,13.63,13.63,13.63,13.63,350000.0
2009-07-01 08:55:00,13.62,13.62,13.62,13.62,350000.0
2009-07-01 08:56:00,13.536,13.632,13.532,13.621,350000.0
2009-07-01 08:57:00,13.646,13.682,13.528,13.528,400000.0
2009-07-01 08:58:00,13.612,13.632,13.487,13.628,450000.0
2009-07-01 08:59:00,13.635,13.635,13.568,13.568,350000.0
2009-07-01 09:00:00,13.548,13.64,13.529,13.583,600000.0
2009-07-01 09:01:00,13.633,13.643,13.561,13.591,400000.0
2009-07-01 09:02:00,13.611,13.644,13.526,13.526,300000.0
2009-07-01 09:03:00,13.647,13.647,13.528,13.633,550000.0
2009-07-01 09:04:00,13.542,13.639,13.537,13.537,350000.0
2009-07-01 09:05:00,13.659,13.659,13.528,13.528,750000.0
2009-07-01 09:06:00,13.549,13.676,13.549,13.655,550000.0
2009-07-01 09:07:00,13.562,13.675,13.544,13.573,500000.0
2009-07-01 09:08:00,13.64,13.64,13.489,13.632,550000.0
2009-07-01 09:09:00,13.594,13.671,13.532,13.652,950000.0
2009-07-01 09:10:00,13.571,13.626,13.45,13.549,450000.0
2009-07-01 09:11:00,13.602,13.662,13.513,13.604,500000.0
2009-07-01 09:12:00,13.556,13.689,13.528,13.602,650000.0
2009-07-01 09:13:00,13.539,13.67,13.539,13.648,400000.0
2009-07-01 09:14:00,13.587,13.653,13.508,13.653,350000.0
2009-07-01 09:15:00,13.621,13.643,13.517,13.517,400000.0
2009-07-01 09:16:00,13.635,13.635,13.475,13.513,450000.0
2009-07-01 09:17:00,13.579,13.644,13.535,13.644,400000.0
2009-07-01 09:18:00,13.534,13.699,13.523,13.553,400000.0
2009-07-01 09:19:00,13.544,13.644,13.486,13.637,600000.0
2009-07-01 09:20:00,13.626,13.643,13.483,13.616,650000.0
2009-07-01 09:21:00,13.552,13.649,13.526,13.573,600000.0
2009-07-01 09:22:00,13.658,13.658,13.545,13.615,600000.0
2009-07-01 09:23:00,13.623,13.662,13.541,13.582,600000.0
2009-07-01 09:24:00,13.594,13.619,13.479,13.608,550000.0
2009-07-01 09:25:00,13.543,13.675,13.543,13.62,550000.0
2009-07-01 09:26:00,13.601,13.625,13.508,13.54,600000.0
2009-07-01 09:27:00,13.62,13.66,13.562,13.66,500000.0
2009-07-01 09:28:00,13.558,13.648,13.546,13.546,350000.0
2009-07-01 09:29:00,13.573,13.647,13.53,13.647,450000.0
2009-07-01 09:30:00,13.569,13.706,13.569,13.597,700000.0
2009-07-01 09:31:00,13.574,13.699,13.563,13.563,450000.0
2009-07-01 09:32:00,13.661,13.661,13.58,13.651,350000.0
2009-07-01 09:33:00,13.64,13.689,13.587,13.668,400000.0
2009-07-01 09:34:00,13.677,13.721,13.547,13.605,650000.0
2009-07-01 09:35:00,13.557,13.66,13.557,13.66,550000.0
2009-07-01 09:36:00,13.564,13.719,13.564,13.696,400000.0
2009-07-01 09:37:00,13.627,13.725,13.588,13.588,350000.0
2009-07-01 09:38:00,13.629,13.735,13.574,13.64,400000.0
2009-07-01 09:39:00,13.622,13.704,13.585,13.616,700000.0
2009-07-01 09:40:00,13.58,13.702,13.577,13.577,400000.0
2009-07-01 09:42:00,13.584,13.708,13.584,13.599,350000.0
2009-07-01 09:43:00,13.597,13.71,13.563,13.64,450000.0
2009-07-01 09:44:00,13.641,13.684,13.606,13.635,600000.0
2009-07-01 09:45:00,13.562,13.705,13.562,13.657,650000.0
2009-07-01 09:46:00,13.678,13.678,13.533,13.533,350000.0
2009-07-01 09:47:00,13.587,13.648,13.559,13.566,400000.0
2009-07-01 09:48:00,13.659,13.659,13.52,13.602,650000.0
2009-07-01 09:49:00,13.646,13.661,13.574,13.574,350000.0
2009-07-01 09:50:00,13.627,13.672,13.56,13.672,450000.0
2009-07-01 09:51:00,13.61,13.648,13.485,13.605,400000.0
2009-07-01 09:52:00,13.569,13.654,13.509,13.654,550000.0
2009-07-01 09:53:00,13.648,13.681,13.554,13.609,500000.0
2009-07-01 09:54:00,13.596,13.633,13.515,13.579,450000.0
2009-07-01 09:55:00,13.623,13.65,13.533,13.65,350000.0
2009-07-01 09:56:00,13.533,13.688,13.529,13.529,550000.0
2009-07-01 09:57:00,13.556,13.652,13.508,13.629,750000.0
2009-07-01 09:58:00,13.631,13.7,13.568,13.613,350000.0
2009-07-01 09:59:00,13.522,13.656,13.522,13.57,650000.0
2009-07-01 10:00:00,13.549,13.645,13.512,13.584,600000.0
2009-07-01 10:01:00,13.584,13.611,13.508,13.521,350000.0
2009-07-01 10:02:00,13.647,13.656,13.531,13.611,400000.0
2009-07-01 10:03:00,13.639,13.639,13.516,13.516,350000.0
2009-07-01 10:04:00,13.623,13.669,13.552,13.669,400000.0
2009-07-01 10:05:00,13.616,13.663,13.537,13.608,450000.0
2009-07-01 10:06:00,13.512,13.66,13.512,13.55,700000.0
2009-07-01 10:07:00,13.625,13.681,13.559,13.661,450000.0
2009-07-01 10:08:00,13.617,13.645,13.531,13.536,500000.0
2009-07-01 10:09:00,13.633,13.696,13.566,13.623,600000.0
2009-07-01 10:10:00,13.511,13.628,13.503,13.586,600000.0
2009-07-01 10:11:00,13.558,13.603,13.496,13.529,400000.0
2009-07-01 10:12:00,13.534,13.651,13.52,13.618,500000.0
2009-07-01 10:13:00,13.51,13.599,13.464,13.599,750000.0
2009-07-01 10:14:00,13.528,13.61,13.528,13.609,400000.0
2009-07-01 10:15:00,13.468,13.579,13.468,13.558,350000.0
2009-07-01 10:16:00,13.597,13.6,13.455,13.598,500000.0
2009-07-01 10:17:00,13.53,13.613,13.511,13.539,350000.0
2009-07-01 10:18:00,13.544,13.643,13.503,13.575,550000.0
2009-07-01 10:19:00,13.604,13.618,13.479,13.618,450000.0
2009-07-01 10:20:00,13.54,13.592,13.503,13.525,550000.0
2009-07-01 10:21:00,13.478,13.597,13.478,13.597,650000.0
2009-07-01 10:22:00,13.587,13.62,13.513,13.594,400000.0
2009-07-01 10:23:00,13.588,13.624,13.504,13.504,550000.0
2009-07-01 10:24:00,13.495,13.635,13.495,13.511,450000.0
2009-07-01 10:25:00,13.522,13.589,13.471,13.567,500000.0
2009-07-01 10:26:00,13.49,13.603,13.49,13.588,350000.0
2009-07-01 10:27:00,13.524,13.542,13.437,13.437,400000.0
2009-07-01 10:28:00,13.53,13.604,13.486,13.533,350000.0
2009-07-01 10:29:00,13.584,13.638,13.493,13.599,500000.0
2009-07-01 10:30:00,13.54,13.587,13.503,13.503,350000.0
2009-07-01 10:31:00,13.523,13.656,13.512,13.621,450000.0
2009-07-01 10:32:00,13.599,13.599,13.457,13.457,400000.0
2009-07-01 10:33:00,13.576,13.597,13.465,13.58,550000.0
2009-07-01 10:34:00,13.6,13.617,13.45,13.509,700000.0
2009-07-01 10:35:00,13.584,13.607,13.507,13.587,350000.0
2009-07-01 10:36:00,13.446,13.587,13.391,13.587,450000.0
2009-07-01 10:37:00,13.582,13.637,13.482,13.531,500000.0
2009-07-01 10:38:00,13.499,13.592,13.485,13.485,400000.0
2009-07-01 10:39:00,13.484,13.594,13.441,13.441,400000.0
2009-07-01 10:40:00,13.494,13.592,13.453,13.493,400000.0
2009-07-01 10:41:00,13.585,13.585,13.446,13.54,350000.0
2009-07-01 10:42:00,13.517,13.606,13.5,13.606,400000.0
2009-07-01 10:43:00,13.563,13.569,13.455,13.551,550000.0
2009-07-01 10:44:00,13.469,13.572,13.452,13.554,550000.0
2009-07-01 10:45:00,13.464,13.588,13.464,13.571,350000.0
2009-07-01 10:46:00,13.508,13.616,13.508,13.534,550000.0
2009-07-01 10:47:00,13.562,13.603,13.463,13.603,450000.0
2009-07-01 10:48:00,13.604,13.628,13.54,13.598,450000.0
2009-07-01 10:49:00,13.58,13.6,13.464,13.59,500000.0
2009-07-01 10:50:00,13.581,13.634,13.513,13.513,450000.0
2009-07-01 10:51:00,13.555,13.63,13.493,13.615,450000.0
2009-07-01 10:52:00,13.552,13.628,13.498,13.591,500000.0
2009-07-01 10:53:00,13.574,13.603,13.488,13.569,450000.0
2009-07-01 10:54:00,13.566,13.566,13.464,13.497,550000.0
2009-07-01 10:55:00,13.62,13.62,13.62,13.62,450000.0
2009-07-01 10:56:00,13.575,13.638,13.575,13.621,450000.0
2009-07-01 10:57:00,13.484,13.596,13.464,13.562,350000.0
2009-07-01 10:58:00,13.611,13.629,13.497,13.534,350000.0
2009-07-01 10:59:00,13.625,13.66,13.496,13.496,450000.0
2009-07-01 11:00:00,13.523,13.652,13.509,13.536,350000.0
2009-07-01 11:01:00,13.532,13.61,13.462,13.602,600000.0
2009-07-01 11:02:00,13.524,13.612,13.48,13.578,350000.0
2009-07-01 11:03:00,13.533,13.626,13.513,13.619,550000.0
2009-07-01 11:04:00,13.599,13.599,13.494,13.573,600000.0
2009-07-01 11:05:00,13.515,13.619,13.515,13.598,500000.0
2009-07-01 11:06:00,13.611,13.618,13.473,13.618,500000.0
2009-07-01 11:07:00,13.507,13.62,13.48,13.528,450000.0
2009-07-01 11:08:00,13.562,13.599,13.486,13.518,400000.0
2009-07-01 11:09:00,13.573,13.603,13.491,13.586,500000.0
2009-07-01 11:10:00,13.49,13.603,13.469,13.469,400000.0
2009-07-01 11:11:00,13.476,13.6,13.476,13.562,350000.0
2009-07-01 11:12:00,13.549,13.593,13.49,13.593,450000.0
2009-07-01 11:13:00,13.626,13.626,13.502,13.588,400000.0
2009-07-01 11:14:00,13.515,13.653,13.496,13.562,550000.0
2009-07-01 11:15:00,13.529,13.609,13.497,13.497,350000.0
2009-07-01 11:16:00,13.515,13.622,13.487,13.513,350000.0
2009-07-01 11:17:00,13.651,13.651,13.502,13.564,400000.0
2009-07-01 11:18:00,13.638,13.646,13.52,13.629,400000.0
2009-07-01 11:19:00,13.552,13.663,13.528,13.663,550000.0
2009-07-01 11:20:00,13.59,13.672,13.559,13.672,400000.0
2009-07-01 11:21:00,13.566,13.655,13.563,13.655,550000.0
2009-07-01 11:22:00,13.579,13.664,13.556,13.559,350000.0
2009-07-01 11:23:00,13.588,13.661,13.527,13.549,500000.0
2009-07-01 11:24:00,13.565,13.659,13.563,13.563,450000.0
2009-07-01 11:25:00,13.569,13.66,13.541,13.66,400000.0
2009-07-01 11:26:00,13.598,13.634,13.522,13.611,300000.0
2009-07-01 11:27:00,13.572,13.687,13.572,13.677,500000.0
2009-07-01 11:28:00,13.631,13.631,13.524,13.524,350000.0
2009-07-01 11:29:00,13.632,13.655,13.528,13.546,550000.0
2009-07-01 11:30:00,13.556,13.653,13.556,13.585,450000.0
2009-07-01 11:31:00,13.585,13.68,13.554,13.586,450000.0
2009-07-01 11:32:00,13.55,13.671,13.55,13.59,400000.0
2009-07-01 11:33:00,13.61,13.674,13.6,13.6,500000.0
2009-07-01 11:34:00,13.6,13.63,13.533,13.622,400000.0
2009-07-01 11:35:00,13.533,13.685,13.533,13.619,350000.0
2009-07-01 11:36:00,13.609,13.637,13.503,13.503,550000.0
2009-07-01 11:37:00,13.595,13.665,13.554,13.624,350000.0
2009-07-01 11:38:00,13.597,13.675,13.54,13.552,500000.0
2009-07-01 11:39:00,13.649,13.695,13.551,13.624,400000.0
2009-07-01 11:40:00,13.599,13.685,13.599,13.658,550000.0
2009-07-01 11:41:00,13.609,13.688,13.598,13.638,350000.0
2009-07-01 11:42:00,13.619,13.631,13.491,13.516,500000.0
2009-07-01 11:43:00,13.605,13.69,13.599,13.69,450000.0
2009-07-01 11:44:00,13.637,13.663,13.558,13.658,500000.0
2009-07-01 11:45:00,13.671,13.676,13.559,13.574,400000.0
2009-07-01 11:46:00,13.647,13.692,13.568,13.624,400000.0
2009-07-01 11:47:00,13.669,13.692,13.548,13.609,400000.0
2009-07-01 11:48:00,13.603,13.702,13.603,13.664,450000.0
2009-07-01 11:49:00,13.604,13.689,13.564,13.581,350000.0
2009-07-01 11:50:00,13.602,13.665,13.542,13.665,350000.0
2009-07-01 11:51:00,13.57,13.671,13.507,13.578,550000.0
2009-07-01 11:52:00,13.536,13.688,13.536,13.644,500000.0
2009-07-01 11:53:00,13.653,13.69,13.567,13.686,500000.0
2009-07-01 11:54:00,13.676,13.676,13.539,13.586,400000.0
2009-07-01 11:55:00,13.634,13.693,13.578,13.693,350000.0
2009-07-01 11:56:00,13.613,13.72,13.572,13.662,450000.0
2009-07-01 11:57:00,13.63,13.657,13.55,13.55,550000.0
2009-07-01 11:58:00,13.578,13.678,13.55,13.678,350000.0
2009-07-01 11:59:00,13.566,13.659,13.531,13.531,350000.0
2009-07-01 12:00:00,13.657,13.679,13.586,13.679,550000.0
2009-07-01 12:01:00,13.602,13.626,13.499,13.526,750000.0
2009-07-01 12:02:00,13.639,13.68,13.549,13.575,500000.0
2009-07-01 12:03:00,13.595,13.663,13.534,13.564,500000.0
2009-07-01 12:04:00,13.558,13.611,13.511,13.554,400000.0
2009-07-01 12:05:00,13.654,13.676,13.564,13.564,350000.0
2009-07-01 12:06:00,13.614,13.664,13.543,13.647,500000.0
2009-07-01 12:07:00,13.581,13.646,13.529,13.631,450000.0
2009-07-01 12:08:00,13.575,13.675,13.575,13.639,550000.0
2009-07-01 12:09:00,13.569,13.662,13.569,13.632,500000.0
2009-07-01 12:10:00,13.645,13.67,13.572,13.614,400000.0
2009-07-01 12:11:00,13.559,13.701,13.555,13.568,550000.0
2009-07-01 12:12:00,13.53,13.666,13.53,13.545,350000.0
2009-07-01 12:13:00,13.676,13.676,13.518,13.629,400000.0
2009-07-01 12:14:00,13.604,13.676,13.563,13.676,350000.0
2009-07-01 12:15:00,13.573,13.645,13.565,13.565,400000.0
2009-07-01 12:16:00,13.578,13.634,13.554,13.554,500000.0
2009-07-01 12:17:00,13.555,13.67,13.555,13.631,400000.0
2009-07-01 12:18:00,13.557,13.652,13.539,13.539,500000.0
2009-07-01 12:19:00,13.634,13.687,13.529,13.576,500000.0
2009-07-01 12:20:00,13.559,13.696,13.559,13.652,550000.0
2009-07-01 12:21:00,13.677,13.745,13.585,13.585,600000.0
2009-07-01 12:22:00,13.637,13.684,13.567,13.567,550000.0
2009-07-01 12:23:00,13.613,13.704,13.595,13.595,650000.0
2009-07-01 12:24:00,13.661,13.7,13.593,13.672,600000.0
2009-07-01 12:25:00,13.685,13.692,13.585,13.585,350000.0
2009-07-01 12:26:00,13.673,13.691,13.568,13.61,400000.0
2009-07-01 12:27:00,13.642,13.681,13.548,13.656,350000.0
2009-07-01 12:28:00,13.566,13.669,13.557,13.557,550000.0
2009-07-01 12:29:00,13.57,13.708,13.57,13.701,350000.0
2009-07-01 12:30:00,13.595,13.684,13.546,13.625,500000.0
2009-07-01 12:31:00,13.67,13.67,13.569,13.569,400000.0
2009-07-01 12:32:00,13.616,13.667,13.579,13.651,400000.0
2009-07-01 12:33:00,13.562,13.671,13.552,13.643,550000.0
2009-07-01 12:34:00,13.634,13.647,13.547,13.547,350000.0
2009-07-01 12:35:00,13.642,13.675,13.567,13.632,500000.0
2009-07-01 12:36:00,13.635,13.636,13.566,13.636,350000.0
2009-07-01 12:37:00,13.671,13.673,13.624,13.673,400000.0
2009-07-01 12:38:00,13.604,13.689,13.604,13.655,400000.0
2009-07-01 12:39:00,13.543,13.7,13.543,13.559,550000.0
2009-07-01 12:40:00,13.68,13.68,13.538,13.59,350000.0
2009-07-01 12:41:00,13.662,13.662,13.53,13.61,400000.0
2009-07-01 12:42:00,13.589,13.707,13.571,13.644,550000.0
2009-07-01 12:43:00,13.521,13.643,13.505,13.643,400000.0
2009-07-01 12:44:00,13.572,13.674,13.523,13.569,500000.0
2009-07-01 12:45:00,13.63,13.665,13.518,13.614,400000.0
2009-07-01 12:46:00,13.559,13.634,13.559,13.596,400000.0
2009-07-01 12:47:00,13.558,13.664,13.532,13.653,500000.0
2009-07-01 12:48:00,13.66,13.66,13.532,13.532,450000.0
2009-07-01 12:49:00,13.638,13.638,13.507,13.564,400000.0
2009-07-01 12:50:00,13.571,13.652,13.512,13.536,450000.0
2009-07-01 12:51:00,13.545,13.661,13.545,13.623,350000.0
2009-07-01 12:52:00,13.579,13.657,13.548,13.619,500000.0
2009-07-01 12:53:00,13.585,13.654,13.562,13.61,400000.0
2009-07-01 12:54:00,13.641,13.649,13.573,13.598,550000.0
2009-07-01 12:55:00,13.535,13.648,13.531,13.596,500000.0
2009-07-01 12:56:00,13.655,13.655,13.547,13.645,350000.0
2009-07-01 12:57:00,13.619,13.619,13.521,13.585,350000.0
2009-07-01 12:58:00,13.614,13.65,13.538,13.627,450000.0
2009-07-01 12:59:00,13.607,13.607,13.479,13.496,350000.0
2009-07-01 13:00:00,13.62,13.626,13.56,13.596,350000.0
2009-07-01 13:01:00,13.586,13.61,13.509,13.527,450000.0
2009-07-01 13:02:00,13.493,13.586,13.475,13.53,400000.0
2009-07-01 13:03:00,13.568,13.585,13.429,13.569,600000.0
2009-07-01 13:04:00,13.505,13.594,13.493,13.563,450000.0
2009-07-01 13:05:00,13.509,13.64,13.502,13.629,550000.0
2009-07-01 13:06:00,13.631,13.662,13.499,13.606,450000.0
2009-07-01 13:07:00,13.529,13.645,13.518,13.572,500000.0
2009-07-01 13:08:00,13.612,13.615,13.521,13.528,350000.0
2009-07-01 13:09:00,13.508,13.604,13.484,13.525,500000.0
2009-07-01 13:10:00,13.547,13.616,13.511,13.586,400000.0
2009-07-01 13:11:00,13.529,13.648,13.529,13.599,400000.0
2009-07-01 13:12:00,13.607,13.622,13.483,13.592,550000.0
2009-07-01 13:13:00,13.533,13.607,13.485,13.607,450000.0
2009-07-01 13:14:00,13.545,13.598,13.519,13.581,400000.0
2009-07-01 13:15:00,13.54,13.641,13.503,13.579,350000.0
2009-07-01 13:16:00,13.597,13.597,13.478,13.582,350000.0
2009-07-01 13:17:00,13.502,13.595,13.484,13.573,500000.0
2009-07-01 13:18:00,13.563,13.604,13.449,13.604,450000.0
2009-07-01 13:19:00,13.595,13.669,13.524,13.551,550000.0
2009-07-01 13:20:00,13.542,13.605,13.513,13.558,500000.0
2009-07-01 13:21:00,13.526,13.621,13.469,13.621,500000.0
2009-07-01 13:22:00,13.651,13.664,13.527,13.527,450000.0
2009-07-01 13:23:00,13.594,13.634,13.525,13.634,400000.0
2009-07-01 13:24:00,13.635,13.635,13.527,13.63,350000.0
2009-07-01 13:25:00,13.616,13.64,13.551,13.64,350000.0
2009-07-01 13:26:00,13.532,13.665,13.53,13.586,650000.0
2009-07-01 13:27:00,13.6,13.653,13.534,13.594,350000.0
2009-07-01 13:28:00,13.58,13.649,13.516,13.634,400000.0
2009-07-01 13:29:00,13.623,13.623,13.476,13.494,550000.0
2009-07-01 13:30:00,13.594,13.601,13.518,13.518,550000.0
2009-07-01 13:31:00,13.541,13.629,13.505,13.624,450000.0
2009-07-01 13:32:00,13.538,13.603,13.491,13.596,400000.0
2009-07-01 13:33:00,13.588,13.618,13.477,13.594,500000.0
2009-07-01 13:34:00,13.592,13.604,13.513,13.531,450000.0
2009-07-01 13:35:00,13.581,13.622,13.531,13.598,400000.0
2009-07-01 13:36:00,13.551,13.614,13.477,13.575,450000.0
2009-07-01 13:37:00,13.59,13.605,13.511,13.605,400000.0
2009-07-01 13:38:00,13.552,13.623,13.495,13.623,400000.0
2009-07-01 13:39:00,13.592,13.621,13.51,13.595,500000.0
2009-07-01 13:40:00,13.629,13.629,13.454,13.478,700000.0
2009-07-01 13:41:00,13.544,13.567,13.49,13.531,400000.0
2009-07-01 13:42:00,13.58,13.652,13.516,13.567,400000.0
2009-07-01 13:43:00,13.543,13.619,13.509,13.585,400000.0
2009-07-01 13:44:00,13.581,13.581,13.486,13.486,350000.0
2009-07-01 13:45:00,13.553,13.566,13.455,13.474,550000.0
2009-07-01 13:46:00,13.581,13.61,13.504,13.572,450000.0
2009-07-01 13:47:00,13.578,13.608,13.503,13.608,350000.0
2009-07-01 13:48:00,13.555,13.668,13.534,13.606,500000.0
2009-07-01 13:49:00,13.608,13.609,13.476,13.535,400000.0
2009-07-01 13:50:00,13.514,13.606,13.476,13.606,400000.0
2009-07-01 13:51:00,13.582,13.605,13.475,13.507,400000.0
2009-07-01 13:52:00,13.623,13.628,13.498,13.605,350000.0
2009-07-01 13:53:00,13.511,13.621,13.511,13.621,450000.0
2009-07-01 13:54:00,13.621,13.621,13.55,13.55,400000.0
2009-07-01 13:55:00,13.625,13.633,13.51,13.51,400000.0
2009-07-01 13:56:00,13.588,13.588,13.509,13.511,350000.0
2009-07-01 13:57:00,13.569,13.584,13.465,13.584,350000.0
2009-07-01 13:58:00,13.605,13.619,13.526,13.619,400000.0
2009-07-01 13:59:00,13.573,13.588,13.474,13.524,600000.0
2009-07-01 14:00:00,13.588,13.641,13.519,13.641,350000.0
2009-07-01 14:01:00,13.498,13.636,13.488,13.636,750000.0
2009-07-01 14:02:00,13.566,13.635,13.487,13.635,400000.0
2009-07-01 14:03:00,13.612,13.63,13.563,13.563,500000.0
2009-07-01 14:04:00,13.661,13.665,13.559,13.665,350000.0
2009-07-01 14:05:00,13.618,13.643,13.518,13.574,400000.0
2009-07-01 14:06:00,13.555,13.621,13.516,13.541,500000.0
2009-07-01 14:07:00,13.528,13.619,13.525,13.619,350000.0
2009-07-01 14:08:00,13.656,13.656,13.532,13.55,350000.0
2009-07-01 14:09:00,13.522,13.6,13.488,13.548,550000.0
2009-07-01 14:10:00,13.539,13.639,13.539,13.58,350000.0
2009-07-01 14:11:00,13.541,13.669,13.541,13.661,650000.0
2009-07-01 14:12:00,13.574,13.707,13.565,13.565,550000.0
2009-07-01 14:13:00,13.59,13.66,13.551,13.66,400000.0
2009-07-01 14:14:00,13.622,13.651,13.519,13.584,350000.0
2009-07-01 14:15:00,13.666,13.667,13.539,13.539,450000.0
2009-07-01 14:16:00,13.543,13.644,13.509,13.644,750000.0
2009-07-01 14:17:00,13.523,13.622,13.512,13.538,350000.0
2009-07-01 14:18:00,13.584,13.622,13.466,13.466,400000.0
2009-07-01 14:19:00,13.633,13.633,13.555,13.555,400000.0
2009-07-01 14:20:00,13.56,13.706,13.56,13.611,600000.0
2009-07-01 14:21:00,13.542,13.688,13.542,13.657,400000.0
2009-07-01 14:22:00,13.673,13.707,13.618,13.704,350000.0
2009-07-01 14:23:00,13.659,13.683,13.543,13.564,650000.0
2009-07-01 14:24:00,13.583,13.676,13.535,13.614,550000.0
2009-07-01 14:25:00,13.652,13.706,13.543,13.543,700000.0
2009-07-01 14:26:00,13.597,13.685,13.533,13.621,350000.0
2009-07-01 14:27:00,13.548,13.66,13.534,13.66,450000.0
2009-07-01 14:28:00,13.675,13.73,13.623,13.73,400000.0
2009-07-01 14:29:00,13.686,13.703,13.584,13.703,450000.0
2009-07-01 14:30:00,13.734,13.804,13.658,13.715,650000.0
2009-07-01 14:31:00,13.662,13.709,13.582,13.707,350000.0
2009-07-01 14:32:00,13.638,13.726,13.609,13.609,500000.0
2009-07-01 14:33:00,13.629,13.743,13.629,13.646,350000.0
2009-07-01 14:34:00,13.717,13.757,13.599,13.599,450000.0
2009-07-01 14:35:00,13.696,13.723,13.627,13.711,350000.0
2009-07-01 14:36:00,13.663,13.816,13.642,13.76,450000.0
2009-07-01 14:37:00,13.636,13.728,13.577,13.577,550000.0
2009-07-01 14:38:00,13.717,13.731,13.621,13.659,400000.0
2009-07-01 14:39:00,13.628,13.734,13.568,13.608,800000.0
2009-07-01 14:40:00,13.627,13.718,13.584,13.584,700000.0
2009-07-01 14:41:00,13.657,13.703,13.625,13.703,350000.0
2009-07-01 14:42:00,13.637,13.709,13.569,13.601,450000.0
2009-07-01 14:43:00,13.663,13.712,13.574,13.712,500000.0
2009-07-01 14:44:00,13.608,13.678,13.594,13.67,450000.0
2009-07-01 14:45:00,13.669,13.709,13.562,13.625,400000.0
2009-07-01 14:46:00,13.733,13.75,13.616,13.735,400000.0
2009-07-01 14:47:00,13.674,13.714,13.588,13.681,350000.0
2009-07-01 14:48:00,13.684,13.712,13.611,13.697,400000.0
2009-07-01 14:49:00,13.717,13.731,13.59,13.605,500000.0
2009-07-01 14:50:00,13.626,13.734,13.617,13.634,550000.0
2009-07-01 14:51:00,13.737,13.744,13.646,13.704,350000.0
2009-07-01 14:52:00,13.715,13.767,13.626,13.728,400000.0
2009-07-01 14:53:00,13.636,13.746,13.636,13.7,500000.0
2009-07-01 14:54:00,13.716,13.742,13.613,13.663,400000.0
2009-07-01 14:55:00,13.657,13.738,13.602,13.725,450000.0
2009-07-01 14:56:00,13.728,13.728,13.588,13.71,350000.0
2009-07-01 14:57:00,13.669,13.786,13.616,13.645,450000.0
2009-07-01 14:58:00,13.724,13.763,13.644,13.686,550000.0
2009-07-01 14:59:00,13.657,13.717,13.563,13.717,550000.0
2009-07-01 15:00:00,13.704,13.763,13.629,13.669,350000.0
2009-07-01 15:01:00,13.751,13.751,13.611,13.64,400000.0
2009-07-01 15:02:00,13.685,13.723,13.629,13.679,400000.0
2009-07-01 15:03:00,13.728,13.728,13.597,13.723,450000.0
2009-07-01 15:04:00,13.675,13.757,13.639,13.713,400000.0
2009-07-01 15:05:00,13.717,13.76,13.637,13.68,400000.0
2009-07-01 15:06:00,13.754,13.754,13.646,13.647,400000.0
2009-07-01 15:07:00,13.618,13.717,13.58,13.702,350000.0
2009-07-01 15:08:00,13.635,13.736,13.635,13.736,400000.0
2009-07-01 15:09:00,13.678,13.756,13.625,13.752,350000.0
2009-07-01 15:10:00,13.64,13.764,13.64,13.757,450000.0
2009-07-01 15:11:00,13.75,13.75,13.631,13.636,400000.0
2009-07-01 15:12:00,13.717,13.734,13.637,13.662,350000.0
2009-07-01 15:13:00,13.69,13.783,13.647,13.704,400000.0
2009-07-01 15:14:00,13.645,13.762,13.622,13.622,400000.0
2009-07-01 15:15:00,13.768,13.783,13.648,13.683,400000.0
2009-07-01 15:16:00,13.624,13.767,13.624,13.767,350000.0
2009-07-01 15:17:00,13.748,13.811,13.639,13.788,500000.0
2009-07-01 15:18:00,13.68,13.753,13.61,13.753,550000.0
2009-07-01 15:19:00,13.698,13.808,13.644,13.646,450000.0
2009-07-01 15:20:00,13.736,13.752,13.631,13.631,650000.0
2009-07-01 15:21:00,13.725,13.804,13.665,13.78,750000.0
2009-07-01 15:22:00,13.763,13.763,13.625,13.701,400000.0
2009-07-01 15:23:00,13.651,13.732,13.62,13.694,450000.0
2009-07-01 15:24:00,13.709,13.807,13.696,13.714,600000.0
2009-07-01 15:25:00,13.805,13.81,13.688,13.81,500000.0
2009-07-01 15:26:00,13.767,13.796,13.67,13.67,450000.0
2009-07-01 15:27:00,13.75,13.763,13.637,13.637,450000.0
2009-07-01 15:28:00,13.743,13.759,13.697,13.723,350000.0
2009-07-01 15:29:00,13.778,13.778,13.662,13.7,400000.0
2009-07-01 15:30:00,13.7,13.781,13.662,13.706,400000.0
2009-07-01 15:31:00,13.644,13.747,13.634,13.639,350000.0
2009-07-01 15:32:00,13.701,13.77,13.626,13.77,350000.0
2009-07-01 15:33:00,13.677,13.741,13.653,13.713,350000.0
2009-07-01 15:34:00,13.666,13.761,13.666,13.732,450000.0
2009-07-01 15:35:00,13.729,13.735,13.611,13.659,500000.0
2009-07-01 15:36:00,13.69,13.767,13.642,13.744,550000.0
2009-07-01 15:37:00,13.629,13.736,13.573,13.587,400000.0
2009-07-01 15:38:00,13.723,13.787,13.623,13.642,400000.0
2009-07-01 15:39:00,13.693,13.785,13.693,13.773,350000.0
2009-07-01 15:40:00,13.638,13.737,13.622,13.683,550000.0
2009-07-01 15:41:00,13.736,13.758,13.725,13.725,300000.0
2009-07-01 15:42:00,13.75,13.753,13.664,13.684,450000.0
2009-07-01 15:43:00,13.699,13.738,13.664,13.738,450000.0
2009-07-01 15:44:00,13.705,13.749,13.61,13.739,500000.0
2009-07-01 15:45:00,13.751,13.751,13.611,13.721,550000.0
2009-07-01 15:46:00,13.74,13.749,13.627,13.749,350000.0
2009-07-01 15:47:00,13.73,13.793,13.648,13.648,550000.0
2009-07-01 15:48:00,13.638,13.729,13.638,13.661,350000.0
2009-07-01 15:49:00,13.732,13.76,13.691,13.76,350000.0
2009-07-01 15:50:00,13.758,13.758,13.649,13.69,550000.0
2009-07-01 15:51:00,13.659,13.767,13.652,13.767,500000.0
2009-07-01 15:52:00,13.651,13.802,13.645,13.656,350000.0
2009-07-01 15:53:00,13.782,13.791,13.667,13.69,400000.0
2009-07-01 15:54:00,13.732,13.757,13.635,13.752,450000.0
2009-07-01 15:55:00,13.695,13.745,13.632,13.66,350000.0
2009-07-01 15:56:00,13.778,13.791,13.642,13.642,450000.0
2009-07-01 15:57:00,13.65,13.781,13.65,13.711,350000.0
2009-07-01 15:58:00,13.668,13.765,13.639,13.746,350000.0
2009-07-01 15:59:00,13.773,13.773,13.675,13.7,450000.0
2009-07-01 16:00:00,13.655,13.835,13.655,13.761,550000.0
2009-07-01 16:01:00,13.726,13.767,13.675,13.753,450000.0
2009-07-01 16:02:00,13.743,13.763,13.667,13.758,450000.0
2009-07-01 16:03:00,13.748,13.748,13.579,13.744,550000.0
2009-07-01 16:04:00,13.766,13.766,13.644,13.738,500000.0
2009-07-01 16:05:00,13.757,13.782,13.63,13.63,650000.0
2009-07-01 16:06:00,13.643,13.76,13.643,13.671,500000.0
2009-07-01 16:07:00,13.676,13.785,13.647,13.669,350000.0
2009-07-01 16:08:00,13.64,13.792,13.64,13.716,450000.0
2009-07-01 16:09:00,13.663,13.768,13.644,13.767,350000.0
2009-07-01 16:10:00,13.775,13.775,13.629,13.632,350000.0
2009-07-01 16:11:00,13.652,13.785,13.636,13.732,450000.0
2009-07-01 16:12:00,13.71,13.754,13.631,13.673,600000.0
2009-07-01 16:13:00,13.73,13.81,13.662,13.708,450000.0
2009-07-01 16:14:00,13.648,13.746,13.623,13.623,400000.0
2009-07-01 16:15:00,13.725,13.761,13.648,13.75,400000.0
2009-07-01 16:16:00,13.685,13.745,13.621,13.732,550000.0
2009-07-01 16:17:00,13.724,13.756,13.611,13.631,350000.0
2009-07-01 16:18:00,13.756,13.761,13.641,13.722,400000.0
2009-07-01 16:19:00,13.664,13.775,13.664,13.775,500000.0
2009-07-01 16:20:00,13.76,13.767,13.618,13.767,550000.0
2009-07-01 16:21:00,13.69,13.789,13.654,13.789,400000.0
2009-07-01 16:22:00,13.747,13.76,13.658,13.717,450000.0
2009-07-01 16:23:00,13.757,13.784,13.643,13.776,500000.0
2009-07-01 16:24:00,13.732,13.777,13.69,13.772,400000.0
2009-07-01 16:25:00,13.717,13.778,13.684,13.757,350000.0
2009-07-01 16:26:00,13.73,13.83,13.73,13.817,400000.0
2009-07-01 16:27:00,13.786,13.881,13.734,13.821,650000.0
2009-07-01 16:28:00,13.78,13.78,13.654,13.756,550000.0
2009-07-01 16:29:00,13.715,13.792,13.684,13.715,400000.0
2009-07-01 16:30:00,13.794,13.82,13.648,13.665,600000.0
2009-07-01 16:31:00,13.648,13.808,13.648,13.794,350000.0
2009-07-01 16:32:00,13.778,13.81,13.677,13.8,450000.0
2009-07-01 16:33:00,13.788,13.788,13.67,13.777,450000.0
2009-07-01 16:34:00,13.742,13.793,13.69,13.738,350000.0
2009-07-01 16:35:00,13.662,13.742,13.662,13.693,400000.0
2009-07-01 16:36:00,13.706,13.819,13.686,13.751,400000.0
2009-07-01 16:37:00,13.724,13.752,13.665,13.689,500000.0
2009-07-01 16:38:00,13.627,13.766,13.627,13.736,450000.0
2009-07-01 16:39:00,13.768,13.768,13.665,13.75,500000.0
2009-07-01 16:40:00,13.665,13.738,13.622,13.68,450000.0
2009-07-01 16:41:00,13.66,13.755,13.616,13.718,400000.0
2009-07-01 16:42:00,13.731,13.763,13.62,13.763,700000.0
2009-07-01 16:43:00,13.637,13.774,13.637,13.735,400000.0
2009-07-01 16:44:00,13.71,13.728,13.631,13.683,400000.0
2009-07-01 16:45:00,13.648,13.743,13.627,13.74,350000.0
2009-07-01 16:46:00,13.672,13.748,13.657,13.71,500000.0
2009-07-01 16:47:00,13.642,13.731,13.613,13.648,600000.0
2009-07-01 16:48:00,13.706,13.751,13.623,13.717,450000.0
2009-07-01 16:49:00,13.7,13.725,13.6,13.6,450000.0
2009-07-01 16:50:00,13.622,13.744,13.622,13.702,350000.0
2009-07-01 16:51:00,13.653,13.723,13.578,13.58,500000.0
2009-07-01 16:52:00,13.611,13.739,13.606,13.729,350000.0
2009-07-01 16:53:00,13.664,13.713,13.561,13.663,450000.0
2009-07-01 16:54:00,13.679,13.679,13.583,13.646,400000.0
2009-07-01 16:55:00,13.727,13.731,13.592,13.731,500000.0
2009-07-01 16:56:00,13.636,13.725,13.601,13.615,400000.0
2009-07-01 16:57:00,13.678,13.682,13.57,13.682,850000.0
2009-07-01 16:58:00,13.631,13.741,13.582,13.599,450000.0
2009-07-01 16:59:00,13.647,13.729,13.617,13.635,400000.0
2009-07-01 17:00:00,13.644,13.734,13.598,13.709,350000.0
2009-07-01 17:01:00,13.732,13.758,13.653,13.743,400000.0
2009-07-01 17:02:00,13.652,13.745,13.652,13.686,400000.0
2009-07-01 17:03:00,13.753,13.753,13.63,13.715,400000.0
2009-07-01 17:04:00,13.742,13.786,13.646,13.649,400000.0
2009-07-01 17:05:00,13.679,13.784,13.655,13.698,600000.0
2009-07-01 17:06:00,13.73,13.752,13.629,13.741,400000.0
2009-07-01 17:07:00,13.682,13.777,13.633,13.643,550000.0
2009-07-01 17:08:00,13.767,13.767,13.641,13.675,350000.0
2009-07-01 17:09:00,13.765,13.793,13.666,13.773,450000.0
2009-07-01 17:10:00,13.765,13.765,13.661,13.722,400000.0
2009-07-01 17:11:00,13.719,13.765,13.607,13.607,400000.0
2009-07-01 17:12:00,13.622,13.705,13.604,13.681,400000.0
2009-07-01 17:13:00,13.594,13.714,13.592,13.592,600000.0
2009-07-01 17:14:00,13.658,13.737,13.602,13.602,350000.0
2009-07-01 17:15:00,13.647,13.753,13.647,13.753,350000.0
2009-07-01 17:16:00,13.667,13.671,13.585,13.632,500000.0
2009-07-01 17:17:00,13.678,13.756,13.634,13.677,400000.0
2009-07-01 17:18:00,13.656,13.751,13.612,13.746,250000.0
2009-07-01 17:19:00,13.717,13.8,13.627,13.687,550000.0
2009-07-01 17:20:00,13.724,13.724,13.597,13.621,350000.0
2009-07-01 17:21:00,13.759,13.76,13.609,13.656,350000.0
2009-07-01 17:22:00,13.64,13.713,13.582,13.614,450000.0
2009-07-01 17:23:00,13.704,13.749,13.634,13.634,400000.0
2009-07-01 17:24:00,13.635,13.778,13.593,13.708,550000.0
2009-07-01 17:25:00,13.751,13.751,13.614,13.702,450000.0
2009-07-01 17:26:00,13.635,13.748,13.633,13.698,450000.0
2009-07-01 17:27:00,13.758,13.783,13.642,13.703,650000.0
2009-07-01 17:28:00,13.594,13.735,13.594,13.712,350000.0
2009-07-01 17:29:00,13.651,13.729,13.629,13.729,400000.0
2009-07-01 17:30:00,13.62,13.723,13.604,13.694,450000.0
2009-07-01 17:31:00,13.693,13.757,13.638,13.706,600000.0
2009-07-01 17:32:00,13.689,13.719,13.614,13.614,350000.0
2009-07-01 17:33:00,13.722,13.726,13.587,13.726,350000.0
2009-07-01 17:34:00,13.644,13.711,13.591,13.624,400000.0
2009-07-01 17:35:00,13.708,13.719,13.606,13.637,500000.0
2009-07-01 17:36:00,13.59,13.695,13.59,13.695,350000.0
2009-07-01 17:37:00,13.662,13.722,13.592,13.643,350000.0
2009-07-01 17:38:00,13.679,13.713,13.591,13.591,500000.0
2009-07-01 17:39:00,13.703,13.764,13.626,13.727,600000.0
2009-07-01 17:40:00,13.657,13.672,13.573,13.67,550000.0
2009-07-01 17:41:00,13.702,13.702,13.562,13.687,750000.0
2009-07-01 17:42:00,13.683,13.685,13.587,13.64,400000.0
2009-07-01 17:43:00,13.68,13.68,13.545,13.653,450000.0
2009-07-01 17:44:00,13.68,13.753,13.56,13.56,650000.0
2009-07-01 17:45:00,13.61,13.692,13.586,13.616,550000.0
2009-07-01 17:46:00,13.63,13.675,13.571,13.591,350000.0
2009-07-01 17:47:00,13.699,13.699,13.558,13.572,400000.0
2009-07-01 17:48:00,13.588,13.7,13.588,13.7,450000.0
2009-07-01 17:49:00,13.559,13.67,13.53,13.664,650000.0
2009-07-01 17:50:00,13.655,13.682,13.617,13.619,500000.0
2009-07-01 17:51:00,13.635,13.691,13.569,13.677,550000.0
2009-07-01 17:52:00,13.681,13.681,13.534,13.62,450000.0
2009-07-01 17:53:00,13.628,13.693,13.594,13.69,550000.0
2009-07-01 17:54:00,13.623,13.704,13.617,13.652,350000.0
2009-07-01 17:55:00,13.637,13.678,13.546,13.618,550000.0
2009-07-01 17:56:00,13.605,13.701,13.581,13.633,500000.0
2009-07-01 17:57:00,13.633,13.708,13.586,13.704,400000.0
2009-07-01 17:58:00,13.698,13.698,13.57,13.671,400000.0
2009-07-01 17:59:00,13.752,13.752,13.655,13.68,600000.0
2009-07-01 18:00:00,13.704,13.789,13.652,13.788,450000.0
2009-07-01 18:01:00,13.67,13.773,13.669,13.692,400000.0
2009-07-01 18:02:00,13.736,13.736,13.655,13.717,350000.0
2009-07-01 18:03:00,13.731,13.767,13.657,13.729,550000.0
2009-07-01 18:04:00,13.708,13.757,13.599,13.757,450000.0
2009-07-01 18:05:00,13.733,13.766,13.622,13.746,750000.0
2009-07-01 18:06:00,13.733,13.762,13.619,13.693,450000.0
2009-07-01 18:07:00,13.773,13.819,13.673,13.779,400000.0
2009-07-01 18:08:00,13.694,13.809,13.694,13.809,400000.0
2009-07-01 18:09:00,13.783,13.785,13.632,13.664,800000.0
2009-07-01 18:10:00,13.71,13.8,13.658,13.778,400000.0
2009-07-01 18:11:00,13.725,13.837,13.702,13.71,400000.0
2009-07-01 18:12:00,13.765,13.867,13.728,13.808,550000.0
2009-07-01 18:13:00,13.82,13.82,13.714,13.797,400000.0
2009-07-01 18:14:00,13.703,13.798,13.671,13.798,450000.0
2009-07-01 18:15:00,13.748,13.774,13.633,13.765,550000.0
2009-07-01 18:16:00,13.747,13.798,13.684,13.754,400000.0
2009-07-01 18:17:00,13.795,13.806,13.708,13.799,350000.0
2009-07-01 18:18:00,13.743,13.77,13.645,13.666,550000.0
2009-07-01 18:19:00,13.758,13.794,13.674,13.674,400000.0
2009-07-01 18:20:00,13.684,13.796,13.684,13.728,550000.0
2009-07-01 18:21:00,13.714,13.771,13.678,13.709,500000.0
2009-07-01 18:22:00,13.805,13.829,13.68,13.746,550000.0
2009-07-01 18:23:00,13.699,13.784,13.69,13.7,1600000.0
2009-07-01 18:24:00,13.797,13.848,13.699,13.7,1450000.0
2009-07-01 18:25:00,13.682,13.783,13.626,13.659,1950000.0
2009-07-01 18:26:00,13.658,13.733,13.658,13.719,400000.0
2009-07-01 18:27:00,13.689,13.692,13.639,13.679,350000.0
2009-07-01 18:28:00,13.731,13.814,13.676,13.761,350000.0
2009-07-01 18:29:00,13.715,13.78,13.654,13.654,450000.0
2009-07-01 18:30:00,13.671,13.813,13.671,13.702,1400000.0
2009-07-01 18:31:00,13.732,13.835,13.732,13.74,1550000.0
2009-07-01 18:32:00,13.757,13.795,13.684,13.766,400000.0
2009-07-01 18:33:00,13.785,13.791,13.701,13.73,350000.0
2009-07-01 18:34:00,13.782,13.786,13.662,13.703,400000.0
2009-07-01 18:35:00,13.715,13.769,13.665,13.714,1500000.0
2009-07-01 18:36:00,13.745,13.789,13.645,13.789,350000.0
2009-07-01 18:37:00,13.701,13.772,13.673,13.766,300000.0
2009-07-01 18:38:00,13.698,13.766,13.666,13.673,300000.0
2009-07-01 18:39:00,13.759,13.776,13.684,13.731,350000.0
2009-07-01 18:40:00,13.747,13.815,13.716,13.735,1800000.0
2009-07-01 18:41:00,13.731,13.831,13.728,13.755,1650000.0
2009-07-01 18:42:00,13.756,13.781,13.706,13.733,1500000.0
2009-07-01 18:43:00,13.752,13.808,13.676,13.806,1500000.0
2009-07-01 18:44:00,13.704,13.753,13.64,13.736,400000.0
2009-07-01 18:45:00,13.718,13.775,13.656,13.747,350000.0
2009-07-01 18:46:00,13.731,13.761,13.648,13.723,1450000.0
2009-07-01 18:47:00,13.728,13.785,13.639,13.785,550000.0
2009-07-01 18:48:00,13.757,13.79,13.699,13.761,1900000.0
2009-07-01 18:49:00,13.744,13.814,13.694,13.763,450000.0
2009-07-01 18:50:00,13.712,13.785,13.687,13.718,500000.0
2009-07-01 18:51:00,13.742,13.766,13.652,13.753,550000.0
2009-07-01 18:52:00,13.754,13.754,13.619,13.724,500000.0
2009-07-01 18:53:00,13.72,13.739,13.645,13.739,1250000.0
2009-07-01 18:54:00,13.742,13.779,13.691,13.713,1800000.0
2009-07-01 18:55:00,13.774,13.774,13.679,13.733,450000.0
2009-07-01 18:56:00,13.727,13.759,13.647,13.72,1300000.0
2009-07-01 18:57:00,13.661,13.746,13.632,13.663,400000.0
2009-07-01 18:58:00,13.717,13.737,13.653,13.737,1250000.0
2009-07-01 18:59:00,13.697,13.762,13.648,13.743,1500000.0
2009-07-01 19:00:00,13.764,13.773,13.63,13.692,450000.0
2009-07-01 19:01:00,13.661,13.726,13.626,13.654,550000.0
2009-07-01 19:02:00,13.693,13.693,13.693,13.693,50000.0
2009-07-01 19:03:00,13.719,13.733,13.632,13.652,400000.0
2009-07-01 19:04:00,13.713,13.738,13.697,13.697,350000.0
2009-07-01 19:05:00,13.657,13.738,13.598,13.738,400000.0
2009-07-01 19:06:00,13.64,13.751,13.63,13.669,350000.0
2009-07-01 19:07:00,13.768,13.777,13.666,13.721,550000.0
2009-07-01 19:08:00,13.722,13.753,13.647,13.672,350000.0
2009-07-01 19:09:00,13.649,13.756,13.626,13.664,550000.0
2009-07-01 19:10:00,13.764,13.764,13.655,13.695,350000.0
2009-07-01 19:11:00,13.693,13.787,13.655,13.699,450000.0
2009-07-01 19:12:00,13.756,13.797,13.722,13.796,350000.0
2009-07-01 19:13:00,13.754,13.801,13.709,13.796,350000.0
2009-07-01 19:14:00,13.703,13.78,13.692,13.78,350000.0
2009-07-01 19:15:00,13.718,13.809,13.685,13.772,400000.0
2009-07-01 19:16:00,13.741,13.766,13.664,13.664,350000.0
2009-07-01 19:17:00,13.751,13.773,13.649,13.74,350000.0
2009-07-01 19:18:00,13.777,13.792,13.662,13.682,400000.0
2009-07-01 19:19:00,13.737,13.775,13.628,13.775,350000.0
2009-07-01 19:20:00,13.676,13.789,13.676,13.77,400000.0
2009-07-01 19:21:00,13.762,13.762,13.676,13.711,350000.0
2009-07-01 19:22:00,13.76,13.77,13.658,13.742,400000.0
2009-07-01 19:23:00,13.67,13.781,13.67,13.711,400000.0
2009-07-01 19:24:00,13.669,13.795,13.651,13.732,550000.0
2009-07-01 19:25:00,13.633,13.695,13.567,13.586,550000.0
2009-07-01 19:26:00,13.646,13.724,13.626,13.626,450000.0
2009-07-01 19:27:00,13.649,13.685,13.578,13.578,350000.0
2009-07-01 19:28:00,13.657,13.713,13.624,13.669,350000.0
2009-07-01 19:29:00,13.712,13.712,13.599,13.608,500000.0
2009-07-01 19:30:00,13.717,13.717,13.584,13.683,350000.0
2009-07-01 19:31:00,13.698,13.704,13.592,13.704,450000.0
2009-07-01 19:32:00,13.712,13.712,13.584,13.699,350000.0
2009-07-01 19:33:00,13.638,13.732,13.606,13.703,350000.0
2009-07-01 19:34:00,13.69,13.698,13.595,13.607,400000.0
2009-07-01 19:35:00,13.689,13.726,13.583,13.726,550000.0
2009-07-01 19:36:00,13.688,13.714,13.588,13.62,350000.0
2009-07-01 19:37:00,13.646,13.72,13.592,13.712,350000.0
2009-07-01 19:38:00,13.716,13.723,13.606,13.716,400000.0
2009-07-01 19:39:00,13.735,13.735,13.606,13.637,400000.0
2009-07-01 19:40:00,13.616,13.73,13.586,13.73,550000.0
2009-07-01 19:41:00,13.735,13.735,13.6,13.727,550000.0
2009-07-01 19:42:00,13.691,13.715,13.559,13.715,550000.0
2009-07-01 19:43:00,13.615,13.722,13.581,13.682,300000.0
2009-07-01 19:44:00,13.73,13.771,13.645,13.645,400000.0
2009-07-01 19:45:00,13.62,13.717,13.62,13.693,500000.0
2009-07-01 19:46:00,13.629,13.718,13.629,13.684,350000.0
2009-07-01 19:47:00,13.639,13.735,13.639,13.702,350000.0
2009-07-01 19:48:00,13.697,13.729,13.654,13.7,400000.0
2009-07-01 19:49:00,13.695,13.717,13.618,13.654,400000.0
2009-07-01 19:50:00,13.694,13.704,13.612,13.619,550000.0
2009-07-01 19:51:00,13.719,13.727,13.596,13.645,400000.0
2009-07-01 19:52:00,13.623,13.721,13.592,13.72,350000.0
2009-07-01 19:53:00,13.717,13.717,13.658,13.658,400000.0
2009-07-01 19:54:00,13.623,13.738,13.601,13.657,250000.0
2009-07-01 19:55:00,13.609,13.698,13.601,13.698,350000.0
2009-07-01 19:56:00,13.66,13.727,13.597,13.699,500000.0
2009-07-01 19:57:00,13.706,13.723,13.567,13.723,500000.0
2009-07-01 19:58:00,13.729,13.767,13.619,13.653,550000.0
2009-07-01 19:59:00,13.693,13.741,13.633,13.633,350000.0
2009-07-01 20:00:00,13.712,13.712,13.582,13.71,400000.0
2009-07-01 20:01:00,13.697,13.727,13.582,13.688,400000.0
2009-07-01 20:02:00,13.678,13.724,13.628,13.686,350000.0
2009-07-01 20:03:00,13.671,13.711,13.64,13.64,300000.0
2009-07-01 20:04:00,13.627,13.722,13.6,13.722,400000.0
2009-07-01 20:05:00,13.627,13.711,13.585,13.585,350000.0
2009-07-01 20:06:00,13.603,13.699,13.603,13.695,350000.0
2009-07-01 20:07:00,13.65,13.768,13.616,13.689,500000.0
2009-07-01 20:08:00,13.726,13.733,13.615,13.681,300000.0
2009-07-01 20:09:00,13.658,13.726,13.616,13.726,400000.0
2009-07-01 20:10:00,13.695,13.74,13.607,13.714,550000.0
2009-07-01 20:11:00,13.698,13.702,13.577,13.577,500000.0
2009-07-01 20:12:00,13.699,13.72,13.624,13.633,400000.0
2009-07-01 20:13:00,13.739,13.74,13.616,13.708,250000.0
2009-07-01 20:14:00,13.702,13.754,13.617,13.754,550000.0
2009-07-01 20:15:00,13.661,13.74,13.604,13.73,350000.0
2009-07-01 20:16:00,13.7,13.71,13.687,13.687,200000.0
2009-07-01 20:17:00,13.685,13.685,13.583,13.599,500000.0
2009-07-01 20:18:00,13.716,13.755,13.627,13.735,350000.0
2009-07-01 20:19:00,13.72,13.72,13.72,13.72,400000.0
2009-07-01 20:20:00,13.716,13.734,13.603,13.696,400000.0
2009-07-01 20:21:00,13.675,13.77,13.631,13.631,450000.0
2009-07-01 20:22:00,13.689,13.737,13.571,13.625,400000.0
2009-07-01 20:23:00,13.706,13.756,13.636,13.71,400000.0
2009-07-01 20:24:00,13.71,13.715,13.613,13.715,400000.0
2009-07-01 20:25:00,13.594,13.726,13.594,13.621,350000.0
2009-07-01 20:26:00,13.618,13.745,13.618,13.675,300000.0
2009-07-01 20:27:00,13.723,13.725,13.603,13.71,400000.0
2009-07-01 20:28:00,13.728,13.776,13.627,13.627,350000.0
2009-07-01 20:29:00,13.591,13.695,13.578,13.693,250000.0
2009-07-01 20:30:00,13.647,13.742,13.606,13.698,550000.0
2009-07-01 20:32:00,13.585,13.693,13.585,13.651,250000.0
2009-07-01 20:33:00,13.726,13.753,13.613,13.613,250000.0
2009-07-01 20:34:00,13.707,13.707,13.618,13.69,350000.0
2009-07-01 20:36:00,13.641,13.76,13.641,13.688,300000.0
2009-07-01 20:37:00,13.589,13.718,13.589,13.708,150000.0
2009-07-01 20:38:00,13.631,13.75,13.631,13.687,300000.0
2009-07-01 20:40:00,13.697,13.739,13.62,13.627,550000.0
2009-07-01 20:41:00,13.697,13.697,13.673,13.673,100000.0
2009-07-01 20:42:00,13.661,13.743,13.659,13.743,250000.0
2009-07-01 20:43:00,13.608,13.701,13.603,13.608,500000.0
2009-07-01 20:44:00,13.671,13.736,13.635,13.724,450000.0
2009-07-01 20:45:00,13.604,13.742,13.604,13.715,400000.0
2009-07-01 20:46:00,13.6,13.732,13.592,13.722,350000.0
2009-07-01 20:47:00,13.613,13.74,13.605,13.727,400000.0
2009-07-01 20:48:00,13.72,13.72,13.72,13.72,350000.0
2009-07-01 20:49:00,13.669,13.708,13.586,13.675,350000.0
2009-07-01 20:50:00,13.613,13.718,13.613,13.619,350000.0
2009-07-01 20:51:00,13.7,13.71,13.7,13.71,350000.0
2009-07-01 20:52:00,13.72,13.72,13.72,13.72,350000.0
2009-07-01 20:54:00,13.626,13.694,13.601,13.606,350000.0
2009-07-01 20:56:00,13.618,13.702,13.618,13.702,350000.0
2009-07-01 20:57:00,13.674,13.74,13.62,13.698,400000.0
2009-07-01 20:58:00,13.666,13.744,13.61,13.702,400000.0
2009-07-01 20:59:00,13.585,13.7,13.585,13.7,450000.0
2009-07-01 21:00:00,13.71,13.714,13.613,13.65,500000.0
2009-07-01 21:01:00,13.73,13.73,13.72,13.72,500000.0
2009-07-01 21:02:00,13.736,13.786,13.673,13.762,500000.0
2009-07-01 21:06:00,13.644,13.755,13.642,13.711,450000.0
2009-07-01 21:08:00,13.728,13.739,13.593,13.699,350000.0
2009-07-01 21:10:00,13.733,13.781,13.634,13.735,650000.0
2009-07-01 21:11:00,13.634,13.799,13.634,13.65,350000.0
2009-07-01 21:12:00,13.73,13.757,13.642,13.707,300000.0
2009-07-01 21:13:00,13.73,13.73,13.73,13.73,400000.0
2009-07-01 21:14:00,13.704,13.757,13.632,13.713,400000.0
2009-07-01 21:16:00,13.702,13.731,13.618,13.722,400000.0
2009-07-01 21:17:00,13.626,13.732,13.626,13.716,450000.0
2009-07-01 21:20:00,13.739,13.744,13.605,13.63,850000.0
2009-07-01 21:21:00,13.767,13.767,13.657,13.747,400000.0
2009-07-01 21:22:00,13.739,13.755,13.658,13.658,400000.0
2009-07-01 21:23:00,13.679,13.813,13.679,13.742,400000.0
2009-07-01 21:24:00,13.69,13.758,13.61,13.758,400000.0
2009-07-01 21:25:00,13.746,13.762,13.65,13.762,250000.0
2009-07-01 21:26:00,13.73,13.73,13.73,13.73,350000.0
2009-07-01 21:27:00,13.729,13.729,13.616,13.662,350000.0
2009-07-01 21:29:00,13.708,13.73,13.625,13.712,500000.0
2009-07-01 21:30:00,13.623,13.623,13.623,13.623,50000.0
2009-07-01 21:31:00,13.647,13.738,13.611,13.611,550000.0
2009-07-01 21:33:00,13.759,13.76,13.728,13.757,200000.0
2009-07-01 21:34:00,13.759,13.764,13.627,13.627,150000.0
2009-07-01 21:36:00,13.678,13.678,13.677,13.677,100000.0
2009-07-01 21:37:00,13.65,13.706,13.65,13.675,150000.0
2009-07-01 21:38:00,13.696,13.696,13.606,13.642,350000.0
2009-07-01 21:40:00,13.649,13.754,13.633,13.754,750000.0
2009-07-01 21:43:00,13.716,13.753,13.641,13.753,400000.0
2009-07-01 21:44:00,13.7,13.739,13.7,13.739,100000.0
2009-07-01 21:47:00,13.656,13.73,13.583,13.61,500000.0
2009-07-01 21:48:00,13.742,13.742,13.63,13.63,300000.0
2009-07-01 21:49:00,13.711,13.746,13.623,13.746,250000.0
2009-07-01 21:50:00,13.753,13.826,13.663,13.737,900000.0
2009-07-01 21:51:00,13.696,13.706,13.634,13.67,350000.0
2009-07-01 21:52:00,13.639,13.74,13.639,13.652,200000.0
2009-07-01 21:53:00,13.702,13.702,13.58,13.609,550000.0
2009-07-01 21:54:00,13.67,13.748,13.67,13.719,150000.0
2009-07-01 21:56:00,13.703,13.735,13.656,13.732,350000.0
2009-07-01 21:57:00,13.707,13.707,13.663,13.707,150000.0
2009-07-01 21:58:00,13.723,13.762,13.648,13.665,500000.0
2009-07-01 21:59:00,13.646,13.734,13.594,13.734,500000.0
2009-07-01 22:00:00,13.71,13.71,13.616,13.691,300000.0
2009-07-01 22:01:00,13.728,13.76,13.626,13.626,350000.0
2009-07-01 22:02:00,13.661,13.713,13.636,13.636,300000.0
2009-07-01 22:03:00,13.626,13.738,13.626,13.634,550000.0
2009-07-01 22:04:00,13.619,13.73,13.619,13.691,400000.0
2009-07-01 22:05:00,13.708,13.736,13.612,13.733,300000.0
2009-07-01 22:07:00,13.676,13.725,13.657,13.725,250000.0
2009-07-01 22:08:00,13.677,13.741,13.608,13.716,350000.0
2009-07-01 22:09:00,13.757,13.772,13.679,13.733,400000.0
2009-07-01 22:10:00,13.732,13.732,13.597,13.613,1100000.0
2009-07-01 22:11:00,13.68,13.719,13.68,13.719,100000.0
2009-07-01 22:13:00,13.716,13.756,13.673,13.706,500000.0
2009-07-01 22:15:00,13.689,13.72,13.651,13.651,350000.0
2009-07-01 22:19:00,13.726,13.73,13.618,13.711,400000.0
2009-07-01 22:20:00,13.745,13.745,13.653,13.741,500000.0
2009-07-01 22:21:00,13.708,13.71,13.707,13.71,150000.0
2009-07-01 22:24:00,13.703,13.703,13.648,13.676,200000.0
2009-07-01 22:26:00,13.714,13.746,13.647,13.696,500000.0
2009-07-01 22:27:00,13.719,13.75,13.719,13.745,250000.0
2009-07-01 22:28:00,13.72,13.72,13.72,13.72,500000.0
2009-07-01 22:29:00,13.719,13.751,13.655,13.723,500000.0
2009-07-01 22:30:00,13.726,13.726,13.726,13.726,50000.0
2009-07-01 22:32:00,13.719,13.751,13.658,13.704,500000.0
2009-07-01 22:33:00,13.71,13.71,13.71,13.71,500000.0
2009-07-01 22:34:00,13.72,13.72,13.72,13.72,500000.0
2009-07-01 22:35:00,13.722,13.752,13.669,13.716,500000.0
2009-07-01 22:37:00,13.715,13.747,13.664,13.719,500000.0
2009-07-01 22:38:00,13.72,13.747,13.626,13.747,150000.0
2009-07-01 22:39:00,13.732,13.739,13.638,13.638,200000.0
2009-07-01 22:40:00,13.647,13.703,13.612,13.612,350000.0
2009-07-01 22:41:00,13.729,13.76,13.629,13.629,250000.0
2009-07-01 22:48:00,13.609,13.743,13.609,13.708,350000.0
2009-07-01 22:49:00,13.733,13.733,13.595,13.649,350000.0
2009-07-01 22:50:00,13.731,13.733,13.599,13.599,750000.0
2009-07-01 22:53:00,13.694,13.703,13.621,13.703,350000.0
2009-07-01 22:58:00,13.692,13.734,13.632,13.703,200000.0
2009-07-01 22:59:00,13.728,13.728,13.667,13.677,550000.0
2009-07-01 23:00:00,13.733,13.733,13.587,13.697,800000.0
2009-07-01 23:02:00,13.633,13.72,13.589,13.589,250000.0
2009-07-01 23:03:00,13.741,13.741,13.636,13.636,100000.0
2009-07-01 23:07:00,13.758,13.772,13.642,13.676,400000.0
2009-07-01 23:08:00,13.605,13.7,13.572,13.69,450000.0
2009-07-01 23:10:00,13.678,13.763,13.636,13.643,1050000.0
2009-07-01 23:12:00,13.648,13.65,13.648,13.65,150000.0
2009-07-01 23:13:00,13.713,13.749,13.627,13.71,450000.0
2009-07-01 23:14:00,13.634,13.78,13.632,13.741,700000.0
2009-07-01 23:15:00,13.72,13.72,13.72,13.72,700000.0
2009-07-01 23:16:00,13.71,13.71,13.71,13.71,700000.0
2009-07-01 23:20:00,13.693,13.733,13.609,13.693,700000.0
2009-07-01 23:24:00,13.634,13.724,13.573,13.724,250000.0
2009-07-01 23:27:00,13.623,13.742,13.623,13.742,150000.0
2009-07-01 23:30:00,13.615,13.725,13.615,13.725,550000.0
2009-07-01 23:31:00,13.694,13.736,13.625,13.697,350000.0
2009-07-01 23:35:00,13.72,13.72,13.72,13.72,1350000.0
2009-07-01 23:36:00,13.71,13.71,13.71,13.71,1350000.0
2009-07-01 23:40:00,13.664,13.733,13.592,13.606,1350000.0
2009-07-01 23:42:00,13.624,13.646,13.602,13.602,150000.0
2009-07-01 23:50:00,13.704,13.734,13.649,13.704,500000.0
2009-07-01 23:54:00,13.715,13.715,13.594,13.647,300000.0
2009-07-01 23:55:00,13.73,13.73,13.73,13.73,400000.0
2009-07-01 23:58:00,13.692,13.728,13.613,13.629,400000.0
2009-07-01 23:59:00,13.685,13.718,13.628,13.643,300000.0
2009-07-02 00:00:00,13.626,13.76,13.626,13.697,450000.0
2009-07-02 00:01:00,13.732,13.738,13.663,13.663,400000.0
2009-07-02 00:02:00,13.664,13.773,13.662,13.698,550000.0
2009-07-02 00:04:00,13.733,13.764,13.685,13.731,350000.0
2009-07-02 00:08:00,13.765,13.765,13.622,13.751,650000.0
2009-07-02 00:09:00,13.755,13.755,13.652,13.652,100000.0
2009-07-02 00:10:00,13.731,13.731,13.731,13.731,50000.0
2009-07-02 00:11:00,13.736,13.736,13.702,13.702,150000.0
2009-07-02 00:17:00,13.757,13.757,13.676,13.676,100000.0
2009-07-02 00:18:00,13.646,13.778,13.646,13.775,200000.0
2009-07-02 00:19:00,13.731,13.759,13.623,13.757,400000.0
2009-07-02 00:20:00,13.618,13.742,13.618,13.737,400000.0
2009-07-02 00:21:00,13.736,13.756,13.733,13.756,150000.0
2009-07-02 00:23:00,13.716,13.744,13.7,13.744,300000.0
2009-07-02 00:24:00,13.727,13.737,13.621,13.734,350000.0
2009-07-02 00:26:00,13.722,13.747,13.709,13.709,200000.0
2009-07-02 00:30:00,13.714,13.744,13.659,13.714,500000.0
2009-07-02 00:31:00,13.721,13.756,13.713,13.756,250000.0
2009-07-02 00:32:00,13.76,13.77,13.76,13.76,500000.0
2009-07-02 00:33:00,13.714,13.752,13.659,13.732,500000.0
2009-07-02 00:35:00,13.709,13.731,13.642,13.731,250000.0
2009-07-02 00:36:00,13.701,13.773,13.641,13.773,400000.0
2009-07-02 00:37:00,13.686,13.776,13.658,13.77,450000.0
2009-07-02 00:38:00,13.743,13.767,13.718,13.757,350000.0
2009-07-02 00:39:00,13.755,13.791,13.703,13.705,350000.0
2009-07-02 00:40:00,13.749,13.754,13.613,13.746,1400000.0
2009-07-02 00:41:00,13.743,13.752,13.678,13.752,150000.0
2009-07-02 00:44:00,13.778,13.784,13.761,13.761,150000.0
2009-07-02 00:45:00,13.681,13.736,13.681,13.713,200000.0
2009-07-02 00:46:00,13.735,13.739,13.732,13.732,150000.0
2009-07-02 00:50:00,13.748,13.754,13.618,13.754,600000.0
2009-07-02 00:52:00,13.744,13.774,13.689,13.744,500000.0
2009-07-02 00:54:00,13.763,13.766,13.728,13.766,400000.0
2009-07-02 00:55:00,13.681,13.774,13.681,13.76,300000.0
2009-07-02 00:56:00,13.763,13.763,13.676,13.759,250000.0
2009-07-02 00:57:00,13.754,13.784,13.699,13.754,500000.0
2009-07-02 00:58:00,13.722,13.781,13.698,13.781,150000.0
2009-07-02 00:59:00,13.76,13.793,13.712,13.757,500000.0
2009-07-02 01:00:00,13.691,13.771,13.691,13.731,300000.0
2009-07-02 01:02:00,13.77,13.77,13.77,13.77,350000.0
2009-07-02 01:03:00,13.706,13.753,13.597,13.753,350000.0
2009-07-02 01:04:00,13.624,13.805,13.624,13.696,400000.0
2009-07-02 01:06:00,13.776,13.789,13.652,13.772,350000.0
2009-07-02 01:09:00,13.77,13.77,13.77,13.77,650000.0
2009-07-02 01:10:00,13.67,13.746,13.613,13.677,650000.0
2009-07-02 01:13:00,13.768,13.775,13.685,13.775,350000.0
2009-07-02 01:15:00,13.642,13.811,13.642,13.799,350000.0
2009-07-02 01:19:00,13.688,13.688,13.663,13.663,150000.0
2009-07-02 01:20:00,13.728,13.761,13.651,13.761,750000.0
2009-07-02 01:21:00,13.688,13.688,13.661,13.661,150000.0
2009-07-02 01:22:00,13.78,13.78,13.78,13.78,500000.0
2009-07-02 01:23:00,13.755,13.786,13.676,13.737,500000.0
2009-07-02 01:25:00,13.75,13.75,13.748,13.748,100000.0
2009-07-02 01:26:00,13.75,13.785,13.704,13.736,500000.0
2009-07-02 01:28:00,13.758,13.791,13.698,13.763,500000.0
2009-07-02 01:30:00,13.764,13.764,13.707,13.707,100000.0
2009-07-02 01:31:00,13.626,13.78,13.626,13.778,300000.0
2009-07-02 01:32:00,13.686,13.794,13.666,13.794,650000.0
2009-07-02 01:33:00,13.772,13.772,13.625,13.728,350000.0
2009-07-02 01:34:00,13.74,13.783,13.657,13.657,200000.0
2009-07-02 01:35:00,13.754,13.791,13.666,13.791,500000.0
2009-07-02 01:36:00,13.75,13.779,13.664,13.779,350000.0
2009-07-02 01:37:00,13.764,13.789,13.751,13.751,200000.0
2009-07-02 01:40:00,13.739,13.77,13.663,13.77,400000.0
2009-07-02 01:41:00,13.734,13.792,13.734,13.755,400000.0
2009-07-02 01:42:00,13.786,13.786,13.786,13.786,50000.0
2009-07-02 01:44:00,13.647,13.763,13.568,13.763,700000.0
2009-07-02 01:45:00,13.623,13.775,13.623,13.687,800000.0
2009-07-02 01:46:00,13.735,13.761,13.623,13.736,400000.0
2009-07-02 01:47:00,13.725,13.798,13.725,13.786,850000.0
2009-07-02 01:48:00,13.724,13.746,13.704,13.746,250000.0
2009-07-02 01:49:00,13.748,13.748,13.628,13.737,550000.0
2009-07-02 01:50:00,13.751,13.788,13.675,13.788,500000.0
2009-07-02 01:51:00,13.769,13.772,13.662,13.742,400000.0
2009-07-02 01:52:00,13.741,13.784,13.685,13.74,400000.0
2009-07-02 01:53:00,13.682,13.77,13.646,13.77,250000.0
2009-07-02 01:55:00,13.74,13.761,13.656,13.738,600000.0
2009-07-02 01:56:00,13.706,13.757,13.657,13.657,350000.0
2009-07-02 01:57:00,13.709,13.727,13.605,13.621,650000.0
2009-07-02 01:58:00,13.75,13.786,13.705,13.752,500000.0
2009-07-02 01:59:00,13.745,13.745,13.651,13.727,550000.0
2009-07-02 02:00:00,13.79,13.79,13.78,13.78,250000.0
2009-07-02 02:01:00,13.767,13.796,13.767,13.791,250000.0
2009-07-02 02:02:00,13.775,13.775,13.734,13.746,250000.0
2009-07-02 02:03:00,13.719,13.76,13.675,13.735,500000.0
2009-07-02 02:05:00,13.675,13.773,13.651,13.701,450000.0
2009-07-02 02:06:00,13.794,13.794,13.636,13.774,400000.0
2009-07-02 02:07:00,13.79,13.79,13.79,13.79,100000.0
2009-07-02 02:08:00,13.788,13.793,13.788,13.793,100000.0
2009-07-02 02:09:00,13.649,13.783,13.649,13.766,400000.0
2009-07-02 02:10:00,13.629,13.629,13.629,13.629,50000.0
2009-07-02 02:11:00,13.736,13.78,13.731,13.748,400000.0
2009-07-02 02:12:00,13.713,13.751,13.608,13.736,400000.0
2009-07-02 02:13:00,13.743,13.765,13.688,13.751,300000.0
2009-07-02 02:14:00,13.625,13.746,13.625,13.734,400000.0
2009-07-02 02:16:00,13.756,13.756,13.641,13.67,200000.0
2009-07-02 02:17:00,13.75,13.75,13.635,13.635,100000.0
2009-07-02 02:18:00,13.748,13.748,13.675,13.675,100000.0
2009-07-02 02:20:00,13.668,13.668,13.668,13.668,50000.0
2009-07-02 02:21:00,13.723,13.75,13.649,13.737,550000.0
2009-07-02 02:22:00,13.7,13.798,13.698,13.745,500000.0
2009-07-02 02:23:00,13.688,13.764,13.644,13.764,600000.0
2009-07-02 02:24:00,13.735,13.798,13.655,13.75,550000.0
2009-07-02 02:25:00,13.753,13.793,13.652,13.757,550000.0
2009-07-02 02:27:00,13.754,13.754,13.709,13.709,200000.0
2009-07-02 02:28:00,13.77,13.77,13.77,13.77,350000.0
2009-07-02 02:29:00,13.629,13.766,13.598,13.633,350000.0
2009-07-02 02:30:00,13.578,13.732,13.526,13.732,550000.0
2009-07-02 02:31:00,13.745,13.745,13.628,13.628,100000.0
2009-07-02 02:32:00,13.703,13.774,13.696,13.774,150000.0
2009-07-02 02:33:00,13.682,13.786,13.629,13.629,400000.0
2009-07-02 02:34:00,13.669,13.714,13.604,13.714,350000.0
2009-07-02 02:35:00,13.722,13.739,13.619,13.707,350000.0
2009-07-02 02:36:00,13.662,13.81,13.63,13.674,550000.0
2009-07-02 02:37:00,13.622,13.71,13.622,13.71,100000.0
2009-07-02 02:38:00,13.621,13.737,13.621,13.73,150000.0
2009-07-02 02:39:00,13.64,13.761,13.64,13.724,450000.0
2009-07-02 02:40:00,13.596,13.632,13.596,13.632,100000.0
2009-07-02 02:41:00,13.73,13.73,13.582,13.663,750000.0
2009-07-02 02:42:00,13.624,13.725,13.613,13.626,400000.0
2009-07-02 02:43:00,13.758,13.758,13.733,13.753,250000.0
2009-07-02 02:45:00,13.734,13.734,13.565,13.716,350000.0
2009-07-02 02:46:00,13.735,13.735,13.602,13.651,300000.0
2009-07-02 02:47:00,13.75,13.75,13.75,13.75,300000.0
2009-07-02 02:48:00,13.622,13.721,13.622,13.721,300000.0
2009-07-02 02:50:00,13.694,13.724,13.639,13.694,500000.0
2009-07-02 02:53:00,13.714,13.741,13.646,13.693,500000.0
2009-07-02 02:56:00,13.75,13.75,13.75,13.75,50000.0
2009-07-02 02:58:00,13.74,13.74,13.74,13.74,50000.0
2009-07-02 02:59:00,13.76,13.76,13.75,13.75,50000.0
2009-07-02 03:00:00,13.723,13.723,13.723,13.723,50000.0
2009-07-02 03:01:00,13.67,13.67,13.67,13.67,50000.0
2009-07-02 03:02:00,13.729,13.756,13.672,13.745,550000.0
2009-07-02 03:03:00,13.734,13.743,13.655,13.734,500000.0
2009-07-02 03:04:00,13.74,13.74,13.74,13.74,400000.0
2009-07-02 03:06:00,13.64,13.734,13.6,13.687,400000.0
2009-07-02 03:07:00,13.736,13.803,13.639,13.674,700000.0
2009-07-02 03:09:00,13.649,13.754,13.649,13.732,800000.0
2009-07-02 03:10:00,13.722,13.722,13.596,13.669,350000.0
2009-07-02 03:11:00,13.75,13.75,13.75,13.75,350000.0
2009-07-02 03:13:00,13.74,13.74,13.74,13.74,350000.0
2009-07-02 03:14:00,13.7,13.713,13.65,13.695,350000.0
2009-07-02 03:15:00,13.676,13.761,13.676,13.726,400000.0
2009-07-02 03:16:00,13.75,13.75,13.75,13.75,650000.0
2009-07-02 03:17:00,13.723,13.736,13.608,13.638,650000.0
2009-07-02 03:18:00,13.616,13.715,13.616,13.646,350000.0
2009-07-02 03:20:00,13.626,13.706,13.626,13.706,250000.0
2009-07-02 03:21:00,13.723,13.729,13.625,13.71,250000.0
2009-07-02 03:22:00,13.735,13.742,13.652,13.742,350000.0
2009-07-02 03:23:00,13.644,13.644,13.644,13.644,50000.0
2009-07-02 03:24:00,13.724,13.754,13.669,13.724,500000.0
2009-07-02 03:25:00,13.657,13.709,13.609,13.709,200000.0
2009-07-02 03:26:00,13.719,13.719,13.55,13.658,450000.0
2009-07-02 03:27:00,13.746,13.746,13.598,13.711,800000.0
2009-07-02 03:28:00,13.668,13.748,13.663,13.735,350000.0
2009-07-02 03:29:00,13.668,13.789,13.652,13.741,1000000.0
2009-07-02 03:30:00,13.724,13.724,13.724,13.724,50000.0
2009-07-02 03:31:00,13.756,13.756,13.611,13.747,350000.0
2009-07-02 03:33:00,13.642,13.72,13.642,13.72,100000.0
2009-07-02 03:34:00,13.634,13.711,13.632,13.711,250000.0
2009-07-02 03:36:00,13.668,13.749,13.612,13.647,500000.0
2009-07-02 03:38:00,13.695,13.748,13.612,13.612,550000.0
2009-07-02 03:39:00,13.69,13.719,13.588,13.588,650000.0
2009-07-02 03:40:00,13.582,13.682,13.582,13.617,150000.0
2009-07-02 03:41:00,13.712,13.712,13.712,13.712,50000.0
2009-07-02 03:42:00,13.716,13.734,13.623,13.734,200000.0
2009-07-02 03:44:00,13.754,13.787,13.65,13.65,250000.0
2009-07-02 03:45:00,13.734,13.734,13.649,13.651,150000.0
2009-07-02 03:46:00,13.618,13.618,13.618,13.618,50000.0
2009-07-02 03:47:00,13.738,13.763,13.621,13.621,350000.0
2009-07-02 03:48:00,13.626,13.745,13.626,13.742,500000.0
2009-07-02 03:49:00,13.727,13.74,13.652,13.672,600000.0
2009-07-02 03:50:00,13.703,13.739,13.591,13.725,650000.0
2009-07-02 03:51:00,13.675,13.702,13.56,13.678,550000.0
2009-07-02 03:52:00,13.707,13.716,13.648,13.677,350000.0
2009-07-02 03:53:00,13.666,13.666,13.531,13.572,350000.0
2009-07-02 03:54:00,13.711,13.729,13.612,13.717,400000.0
2009-07-02 03:56:00,13.656,13.78,13.64,13.727,700000.0
2009-07-02 03:57:00,13.708,13.723,13.577,13.703,1200000.0
2009-07-02 03:58:00,13.758,13.758,13.628,13.706,1050000.0
2009-07-02 03:59:00,13.734,13.734,13.593,13.671,750000.0
2009-07-02 04:00:00,13.663,13.703,13.663,13.703,100000.0
2009-07-02 04:02:00,13.724,13.724,13.662,13.662,100000.0
2009-07-02 04:03:00,13.694,13.694,13.694,13.694,50000.0
2009-07-02 04:05:00,13.652,13.734,13.652,13.734,150000.0
2009-07-02 04:07:00,13.732,13.732,13.611,13.611,100000.0
2009-07-02 04:09:00,13.706,13.708,13.578,13.623,1300000.0
2009-07-02 04:10:00,13.735,13.735,13.649,13.649,350000.0
2009-07-02 04:13:00,13.737,13.745,13.605,13.745,500000.0
2009-07-02 04:14:00,13.709,13.746,13.621,13.664,350000.0
2009-07-02 04:16:00,13.722,13.749,13.659,13.719,500000.0
2009-07-02 04:19:00,13.717,13.756,13.624,13.741,650000.0
2009-07-02 04:20:00,13.638,13.638,13.636,13.636,100000.0
2009-07-02 04:22:00,13.684,13.746,13.684,13.691,150000.0
2009-07-02 04:23:00,13.615,13.693,13.603,13.663,250000.0
2009-07-02 04:24:00,13.725,13.733,13.587,13.733,300000.0
2009-07-02 04:25:00,13.733,13.733,13.605,13.674,350000.0
2009-07-02 04:26:00,13.691,13.706,13.566,13.586,450000.0
2009-07-02 04:27:00,13.723,13.754,13.632,13.746,200000.0
2009-07-02 04:28:00,13.737,13.737,13.585,13.688,400000.0
2009-07-02 04:29:00,13.72,13.72,13.562,13.627,850000.0
2009-07-02 04:30:00,13.638,13.732,13.593,13.593,350000.0
2009-07-02 04:31:00,13.616,13.714,13.616,13.704,200000.0
2009-07-02 04:32:00,13.732,13.732,13.674,13.674,100000.0
2009-07-02 04:33:00,13.614,13.716,13.614,13.672,250000.0
2009-07-02 04:34:00,13.662,13.705,13.597,13.597,250000.0
2009-07-02 04:36:00,13.71,13.721,13.625,13.721,200000.0
2009-07-02 04:37:00,13.71,13.744,13.617,13.734,500000.0
2009-07-02 04:38:00,13.737,13.737,13.682,13.682,150000.0
2009-07-02 04:39:00,13.69,13.714,13.619,13.668,600000.0
2009-07-02 04:40:00,13.728,13.732,13.683,13.732,300000.0
2009-07-02 04:41:00,13.654,13.721,13.654,13.72,250000.0
2009-07-02 04:42:00,13.628,13.645,13.628,13.645,100000.0
2009-07-02 04:44:00,13.706,13.706,13.574,13.576,300000.0
2009-07-02 04:45:00,13.62,13.746,13.584,13.584,600000.0
2009-07-02 04:47:00,13.631,13.727,13.631,13.727,250000.0
2009-07-02 04:49:00,13.695,13.695,13.575,13.624,550000.0
2009-07-02 04:50:00,13.644,13.704,13.617,13.617,450000.0
2009-07-02 04:51:00,13.644,13.671,13.644,13.671,150000.0
2009-07-02 04:52:00,13.695,13.696,13.606,13.606,400000.0
2009-07-02 04:53:00,13.669,13.706,13.621,13.688,450000.0
2009-07-02 04:54:00,13.632,13.69,13.632,13.645,300000.0
2009-07-02 04:55:00,13.683,13.718,13.623,13.711,350000.0
2009-07-02 04:56:00,13.694,13.704,13.668,13.698,300000.0
2009-07-02 04:57:00,13.622,13.631,13.622,13.631,100000.0
2009-07-02 04:58:00,13.699,13.743,13.655,13.74,500000.0
2009-07-02 04:59:00,13.707,13.707,13.573,13.704,600000.0
2009-07-02 05:00:00,13.573,13.687,13.562,13.687,400000.0
2009-07-02 05:01:00,13.603,13.718,13.603,13.683,250000.0
2009-07-02 05:02:00,13.724,13.724,13.724,13.724,50000.0
2009-07-02 05:03:00,13.704,13.734,13.649,13.704,500000.0
2009-07-02 05:05:00,13.721,13.724,13.608,13.724,300000.0
2009-07-02 05:07:00,13.631,13.653,13.619,13.653,200000.0
2009-07-02 05:08:00,13.697,13.731,13.591,13.591,450000.0
2009-07-02 05:09:00,13.699,13.709,13.558,13.616,1000000.0
2009-07-02 05:10:00,13.546,13.701,13.542,13.701,250000.0
2009-07-02 05:11:00,13.73,13.73,13.73,13.73,500000.0
2009-07-02 05:12:00,13.694,13.724,13.639,13.694,500000.0
2009-07-02 05:13:00,13.707,13.732,13.707,13.729,250000.0
2009-07-02 05:15:00,13.681,13.71,13.613,13.71,250000.0
2009-07-02 05:16:00,13.688,13.703,13.606,13.606,250000.0
2009-07-02 05:17:00,13.683,13.706,13.595,13.692,700000.0
2009-07-02 05:18:00,13.606,13.687,13.606,13.653,350000.0
2009-07-02 05:19:00,13.618,13.659,13.506,13.638,900000.0
2009-07-02 05:20:00,13.667,13.687,13.605,13.683,350000.0
2009-07-02 05:21:00,13.575,13.7,13.575,13.608,600000.0
2009-07-02 05:22:00,13.604,13.702,13.556,13.593,650000.0
2009-07-02 05:23:00,13.69,13.69,13.69,13.69,350000.0
2009-07-02 05:24:00,13.651,13.685,13.563,13.654,350000.0
2009-07-02 05:25:00,13.588,13.724,13.588,13.703,350000.0
2009-07-02 05:26:00,13.573,13.663,13.573,13.596,350000.0
2009-07-02 05:27:00,13.625,13.695,13.598,13.679,400000.0
2009-07-02 05:28:00,13.63,13.676,13.551,13.606,450000.0
2009-07-02 05:29:00,13.679,13.679,13.564,13.593,200000.0
2009-07-02 05:30:00,13.671,13.684,13.584,13.638,300000.0
2009-07-02 05:31:00,13.663,13.668,13.529,13.596,400000.0
2009-07-02 05:32:00,13.518,13.637,13.504,13.533,350000.0
2009-07-02 05:33:00,13.692,13.708,13.545,13.687,500000.0
2009-07-02 05:34:00,13.534,13.663,13.528,13.583,400000.0
2009-07-02 05:35:00,13.52,13.66,13.486,13.66,400000.0
2009-07-02 05:36:00,13.553,13.673,13.553,13.596,350000.0
2009-07-02 05:37:00,13.622,13.668,13.562,13.592,250000.0
2009-07-02 05:38:00,13.537,13.592,13.528,13.592,300000.0
2009-07-02 05:39:00,13.592,13.684,13.576,13.656,350000.0
2009-07-02 05:40:00,13.674,13.694,13.547,13.694,350000.0
2009-07-02 05:41:00,13.557,13.707,13.557,13.602,400000.0
2009-07-02 05:42:00,13.609,13.669,13.536,13.597,350000.0
2009-07-02 05:43:00,13.636,13.659,13.568,13.574,450000.0
2009-07-02 05:44:00,13.601,13.692,13.592,13.651,250000.0
2009-07-02 05:45:00,13.593,13.604,13.572,13.575,200000.0
2009-07-02 05:46:00,13.671,13.692,13.585,13.628,350000.0
2009-07-02 05:47:00,13.561,13.659,13.53,13.628,500000.0
2009-07-02 05:48:00,13.677,13.677,13.574,13.574,400000.0
2009-07-02 05:49:00,13.643,13.702,13.587,13.702,450000.0
2009-07-02 05:50:00,13.599,13.688,13.522,13.636,550000.0
2009-07-02 05:51:00,13.668,13.677,13.547,13.547,450000.0
2009-07-02 05:52:00,13.606,13.675,13.58,13.58,400000.0
2009-07-02 05:53:00,13.654,13.699,13.585,13.699,250000.0
2009-07-02 05:54:00,13.72,13.72,13.612,13.612,250000.0
2009-07-02 05:55:00,13.64,13.742,13.604,13.727,400000.0
2009-07-02 05:56:00,13.565,13.627,13.565,13.627,100000.0
2009-07-02 05:57:00,13.635,13.739,13.635,13.706,400000.0
2009-07-02 05:58:00,13.683,13.749,13.589,13.589,400000.0
2009-07-02 05:59:00,13.658,13.704,13.613,13.674,400000.0
2009-07-02 06:00:00,13.664,13.664,13.528,13.621,400000.0
2009-07-02 06:01:00,13.687,13.72,13.632,13.708,400000.0
2009-07-02 06:02:00,13.56,13.658,13.56,13.634,350000.0
2009-07-02 06:03:00,13.649,13.714,13.649,13.708,250000.0
2009-07-02 06:04:00,13.619,13.619,13.619,13.619,50000.0
2009-07-02 06:07:00,13.714,13.714,13.661,13.661,100000.0
2009-07-02 06:08:00,13.7,13.71,13.7,13.71,500000.0
2009-07-02 06:09:00,13.609,13.711,13.559,13.559,500000.0
2009-07-02 06:10:00,13.697,13.709,13.669,13.669,150000.0
2009-07-02 06:11:00,13.586,13.698,13.561,13.674,800000.0
2009-07-02 06:12:00,13.708,13.708,13.708,13.708,50000.0
2009-07-02 06:13:00,13.665,13.722,13.585,13.671,800000.0
2009-07-02 06:14:00,13.683,13.733,13.624,13.722,400000.0
2009-07-02 06:16:00,13.571,13.697,13.571,13.697,150000.0
2009-07-02 06:17:00,13.695,13.717,13.68,13.717,150000.0
2009-07-02 06:18:00,13.681,13.711,13.566,13.677,650000.0
2009-07-02 06:19:00,13.688,13.714,13.647,13.647,250000.0
2009-07-02 06:20:00,13.691,13.703,13.585,13.621,300000.0
2009-07-02 06:22:00,13.608,13.608,13.584,13.584,100000.0
2009-07-02 06:23:00,13.671,13.671,13.57,13.597,150000.0
2009-07-02 06:24:00,13.675,13.69,13.615,13.615,150000.0
2009-07-02 06:25:00,13.714,13.737,13.628,13.65,350000.0
2009-07-02 06:27:00,13.702,13.761,13.64,13.64,400000.0
2009-07-02 06:28:00,13.73,13.74,13.72,13.74,350000.0
2009-07-02 06:29:00,13.72,13.72,13.72,13.72,350000.0
2009-07-02 06:30:00,13.66,13.705,13.66,13.671,350000.0
2009-07-02 06:31:00,13.648,13.729,13.607,13.607,200000.0
2009-07-02 06:32:00,13.637,13.72,13.6,13.632,300000.0
2009-07-02 06:33:00,13.637,13.637,13.61,13.61,150000.0
2009-07-02 06:34:00,13.671,13.695,13.567,13.63,350000.0
2009-07-02 06:35:00,13.606,13.749,13.606,13.696,500000.0
2009-07-02 06:36:00,13.616,13.709,13.595,13.709,600000.0
2009-07-02 06:37:00,13.725,13.725,13.62,13.658,150000.0
2009-07-02 06:38:00,13.686,13.724,13.612,13.677,450000.0
2009-07-02 06:39:00,13.731,13.74,13.616,13.74,400000.0
2009-07-02 06:40:00,13.728,13.728,13.595,13.595,300000.0
2009-07-02 06:41:00,13.612,13.708,13.612,13.708,450000.0
2009-07-02 06:42:00,13.601,13.719,13.578,13.667,800000.0
2009-07-02 06:43:00,13.573,13.704,13.56,13.678,550000.0
2009-07-02 06:44:00,13.685,13.74,13.607,13.695,450000.0
2009-07-02 06:45:00,13.622,13.71,13.577,13.577,400000.0
2009-07-02 06:46:00,13.693,13.718,13.598,13.598,350000.0
2009-07-02 06:47:00,13.697,13.737,13.659,13.659,350000.0
2009-07-02 06:48:00,13.691,13.701,13.59,13.682,550000.0
2009-07-02 06:49:00,13.612,13.721,13.612,13.712,350000.0
2009-07-02 06:50:00,13.642,13.719,13.605,13.719,400000.0
2009-07-02 06:51:00,13.705,13.705,13.58,13.611,200000.0
2009-07-02 06:52:00,13.601,13.708,13.583,13.672,500000.0
2009-07-02 06:53:00,13.714,13.74,13.592,13.711,400000.0
2009-07-02 06:54:00,13.672,13.726,13.627,13.627,400000.0
2009-07-02 06:55:00,13.722,13.722,13.636,13.636,150000.0
2009-07-02 06:56:00,13.602,13.73,13.602,13.641,200000.0
2009-07-02 06:58:00,13.718,13.726,13.649,13.706,300000.0
2009-07-02 06:59:00,13.713,13.713,13.554,13.661,550000.0
2009-07-02 07:00:00,13.621,13.73,13.621,13.623,400000.0
2009-07-02 07:01:00,13.722,13.722,13.603,13.716,550000.0
2009-07-02 07:02:00,13.669,13.701,13.583,13.639,550000.0
2009-07-02 07:03:00,13.622,13.735,13.622,13.712,550000.0
2009-07-02 07:05:00,13.697,13.709,13.599,13.709,400000.0
2009-07-02 07:09:00,13.75,13.75,13.73,13.73,500000.0
2009-07-02 07:10:00,13.708,13.748,13.656,13.714,500000.0
2009-07-02 07:12:00,13.714,13.744,13.659,13.714,500000.0
2009-07-02 07:14:00,13.703,13.716,13.598,13.648,250000.0
2009-07-02 07:15:00,13.586,13.747,13.586,13.707,350000.0
2009-07-02 07:16:00,13.641,13.681,13.579,13.641,400000.0
2009-07-02 07:17:00,13.65,13.722,13.642,13.709,450000.0
2009-07-02 07:18:00,13.668,13.743,13.668,13.725,500000.0
2009-07-02 07:19:00,13.739,13.744,13.669,13.671,400000.0
2009-07-02 07:20:00,13.575,13.679,13.575,13.679,200000.0
2009-07-02 07:21:00,13.723,13.727,13.58,13.727,500000.0
2009-07-02 07:22:00,13.647,13.682,13.647,13.666,150000.0
2009-07-02 07:23:00,13.572,13.722,13.567,13.722,250000.0
2009-07-02 07:24:00,13.681,13.721,13.667,13.721,300000.0
2009-07-02 07:26:00,13.695,13.695,13.553,13.553,400000.0
2009-07-02 07:30:00,13.597,13.699,13.595,13.655,350000.0
2009-07-02 07:31:00,13.687,13.687,13.556,13.556,450000.0
2009-07-02 07:33:00,13.698,13.727,13.631,13.689,500000.0
2009-07-02 07:34:00,13.74,13.74,13.74,13.74,400000.0
2009-07-02 07:35:00,13.609,13.709,13.609,13.694,400000.0
2009-07-02 07:36:00,13.722,13.723,13.626,13.723,350000.0
2009-07-02 07:37:00,13.679,13.733,13.618,13.638,550000.0
2009-07-02 07:38:00,13.716,13.716,13.559,13.643,300000.0
2009-07-02 07:39:00,13.682,13.728,13.593,13.705,400000.0
2009-07-02 07:40:00,13.576,13.679,13.576,13.605,550000.0
2009-07-02 07:41:00,13.648,13.727,13.584,13.693,500000.0
2009-07-02 07:42:00,13.61,13.687,13.593,13.674,350000.0
2009-07-02 07:43:00,13.715,13.715,13.567,13.678,400000.0
2009-07-02 07:44:00,13.721,13.731,13.626,13.719,350000.0
2009-07-02 07:45:00,13.623,13.743,13.598,13.728,1000000.0
2009-07-02 07:46:00,13.75,13.75,13.75,13.75,450000.0
2009-07-02 07:47:00,13.659,13.724,13.599,13.717,450000.0
2009-07-02 07:48:00,13.76,13.76,13.76,13.76,500000.0
2009-07-02 07:49:00,13.621,13.732,13.621,13.71,500000.0
2009-07-02 07:50:00,13.63,13.733,13.612,13.733,900000.0
2009-07-02 07:51:00,13.661,13.712,13.602,13.602,350000.0
2009-07-02 07:52:00,13.642,13.736,13.613,13.662,800000.0
2009-07-02 07:53:00,13.76,13.76,13.76,13.76,500000.0
2009-07-02 07:54:00,13.686,13.741,13.656,13.729,500000.0
2009-07-02 07:55:00,13.76,13.76,13.76,13.76,400000.0
2009-07-02 07:57:00,13.697,13.714,13.627,13.703,400000.0
2009-07-02 07:58:00,13.666,13.747,13.625,13.672,850000.0
2009-07-02 07:59:00,13.724,13.732,13.607,13.732,350000.0
2009-07-02 08:00:00,13.704,13.731,13.612,13.731,550000.0
2009-07-02 08:01:00,13.75,13.75,13.651,13.724,350000.0
2009-07-02 08:02:00,13.737,13.737,13.633,13.634,450000.0
2009-07-02 08:03:00,13.746,13.746,13.613,13.653,400000.0
2009-07-02 08:04:00,13.689,13.752,13.641,13.669,400000.0
2009-07-02 08:05:00,13.691,13.691,13.577,13.577,400000.0
2009-07-02 08:06:00,13.646,13.696,13.618,13.618,350000.0
2009-07-02 08:07:00,13.647,13.713,13.605,13.634,450000.0
2009-07-02 08:08:00,13.668,13.741,13.614,13.649,400000.0
2009-07-02 08:09:00,13.734,13.734,13.606,13.711,500000.0
2009-07-02 08:10:00,13.629,13.709,13.61,13.7,350000.0
2009-07-02 08:11:00,13.635,13.689,13.588,13.689,500000.0
2009-07-02 08:12:00,13.626,13.724,13.619,13.696,350000.0
2009-07-02 08:13:00,13.623,13.717,13.59,13.717,550000.0
2009-07-02 08:14:00,13.686,13.711,13.603,13.603,500000.0
2009-07-02 08:15:00,13.731,13.744,13.614,13.712,550000.0
2009-07-02 08:16:00,13.612,13.712,13.608,13.669,350000.0
2009-07-02 08:17:00,13.628,13.713,13.586,13.619,450000.0
2009-07-02 08:18:00,13.681,13.681,13.543,13.57,400000.0
2009-07-02 08:19:00,13.608,13.714,13.592,13.642,700000.0
2009-07-02 08:20:00,13.652,13.741,13.632,13.643,500000.0
2009-07-02 08:21:00,13.659,13.698,13.577,13.698,450000.0
2009-07-02 08:22:00,13.701,13.706,13.608,13.608,500000.0
2009-07-02 08:23:00,13.742,13.752,13.636,13.707,550000.0
2009-07-02 08:24:00,13.658,13.707,13.608,13.636,400000.0
2009-07-02 08:25:00,13.631,13.753,13.631,13.677,650000.0
2009-07-02 08:26:00,13.62,13.692,13.61,13.679,350000.0
2009-07-02 08:27:00,13.723,13.723,13.622,13.622,350000.0
2009-07-02 08:28:00,13.666,13.79,13.612,13.612,600000.0
2009-07-02 08:29:00,13.736,13.769,13.646,13.646,300000.0
2009-07-02 08:30:00,13.642,13.752,13.642,13.68,400000.0
2009-07-02 08:31:00,13.651,13.732,13.648,13.648,500000.0
2009-07-02 08:32:00,13.671,13.755,13.593,13.654,500000.0
2009-07-02 08:33:00,13.65,13.716,13.606,13.656,500000.0
2009-07-02 08:34:00,13.635,13.76,13.622,13.622,300000.0
2009-07-02 08:35:00,13.732,13.732,13.593,13.69,550000.0
2009-07-02 08:36:00,13.626,13.758,13.608,13.729,450000.0
2009-07-02 08:37:00,13.705,13.731,13.626,13.649,250000.0
2009-07-02 08:38:00,13.708,13.735,13.637,13.673,500000.0
2009-07-02 08:39:00,13.664,13.755,13.643,13.704,550000.0
2009-07-02 08:40:00,13.722,13.744,13.642,13.681,350000.0
2009-07-02 08:41:00,13.657,13.731,13.582,13.731,350000.0
2009-07-02 08:42:00,13.708,13.742,13.616,13.634,550000.0
2009-07-02 08:43:00,13.659,13.762,13.632,13.643,350000.0
2009-07-02 08:44:00,13.669,13.747,13.628,13.674,550000.0
2009-07-02 08:45:00,13.662,13.768,13.638,13.731,400000.0
2009-07-02 08:46:00,13.725,13.758,13.638,13.654,600000.0
2009-07-02 08:47:00,13.639,13.704,13.624,13.704,350000.0
2009-07-02 08:48:00,13.742,13.742,13.655,13.735,550000.0
2009-07-02 08:49:00,13.685,13.725,13.612,13.725,650000.0
2009-07-02 08:50:00,13.687,13.738,13.614,13.705,500000.0
2009-07-02 08:51:00,13.628,13.698,13.58,13.656,450000.0
2009-07-02 08:52:00,13.733,13.733,13.612,13.657,400000.0
2009-07-02 08:53:00,13.684,13.711,13.607,13.693,400000.0
2009-07-02 08:54:00,13.611,13.759,13.597,13.648,450000.0
2009-07-02 08:55:00,13.733,13.742,13.605,13.616,500000.0
2009-07-02 08:56:00,13.635,13.723,13.615,13.718,350000.0
2009-07-02 08:57:00,13.711,13.711,13.582,13.582,400000.0
2009-07-02 08:58:00,13.691,13.703,13.56,13.702,450000.0
2009-07-02 08:59:00,13.698,13.698,13.635,13.635,350000.0
2009-07-02 09:00:00,13.604,13.7,13.578,13.635,600000.0
2009-07-02 09:01:00,13.695,13.709,13.616,13.646,400000.0
2009-07-02 09:02:00,13.666,13.688,13.569,13.569,450000.0
2009-07-02 09:03:00,13.701,13.701,13.535,13.661,550000.0
2009-07-02 09:04:00,13.615,13.673,13.57,13.57,350000.0
2009-07-02 09:05:00,13.699,13.699,13.57,13.57,750000.0
2009-07-02 09:06:00,13.552,13.684,13.552,13.672,550000.0
2009-07-02 09:07:00,13.603,13.694,13.569,13.602,500000.0
2009-07-02 09:08:00,13.692,13.692,13.555,13.674,550000.0
2009-07-02 09:09:00,13.634,13.681,13.541,13.68,950000.0
2009-07-02 09:10:00,13.605,13.69,13.511,13.6,450000.0
2009-07-02 09:11:00,13.653,13.715,13.561,13.658,500000.0
2009-07-02 09:12:00,13.56,13.66,13.527,13.638,650000.0
2009-07-02 09:13:00,13.561,13.676,13.561,13.663,400000.0
2009-07-02 09:14:00,13.636,13.691,13.576,13.691,350000.0
2009-07-02 09:15:00,13.677,13.751,13.595,13.595,400000.0
2009-07-02 09:17:00,13.613,13.676,13.562,13.676,400000.0
2009-07-02 09:18:00,13.579,13.692,13.541,13.541,400000.0
2009-07-02 09:19:00,13.581,13.683,13.539,13.662,600000.0
2009-07-02 09:20:00,13.673,13.703,13.559,13.653,650000.0
2009-07-02 09:21:00,13.594,13.642,13.54,13.604,600000.0
2009-07-02 09:22:00,13.691,13.691,13.578,13.648,600000.0
2009-07-02 09:23:00,13.665,13.744,13.598,13.64,600000.0
2009-07-02 09:24:00,13.642,13.661,13.533,13.65,550000.0
2009-07-02 09:25:00,13.57,13.688,13.57,13.661,550000.0
2009-07-02 09:26:00,13.656,13.692,13.569,13.593,600000.0
2009-07-02 09:27:00,13.672,13.713,13.607,13.713,500000.0
2009-07-02 09:28:00,13.596,13.693,13.588,13.588,350000.0
2009-07-02 09:29:00,13.62,13.686,13.571,13.686,450000.0
2009-07-02 09:30:00,13.623,13.723,13.597,13.619,700000.0
2009-07-02 09:32:00,13.703,13.703,13.621,13.693,350000.0
2009-07-02 09:33:00,13.658,13.705,13.605,13.688,400000.0
2009-07-02 09:34:00,13.721,13.772,13.607,13.638,650000.0
2009-07-02 09:35:00,13.596,13.724,13.596,13.682,550000.0
2009-07-02 09:36:00,13.575,13.721,13.575,13.694,400000.0
2009-07-02 09:37:00,13.638,13.685,13.566,13.566,350000.0
2009-07-02 09:38:00,13.614,13.709,13.558,13.614,400000.0
2009-07-02 09:39:00,13.629,13.722,13.608,13.632,700000.0
2009-07-02 09:40:00,13.583,13.7,13.569,13.569,400000.0
2009-07-02 09:41:00,13.665,13.669,13.549,13.551,400000.0
2009-07-02 09:42:00,13.562,13.678,13.562,13.565,350000.0
2009-07-02 09:43:00,13.557,13.653,13.535,13.628,450000.0
2009-07-02 09:44:00,13.639,13.664,13.582,13.62,600000.0
2009-07-02 09:45:00,13.529,13.648,13.529,13.635,650000.0
2009-07-02 09:46:00,13.664,13.664,13.523,13.523,350000.0
2009-07-02 09:47:00,13.593,13.649,13.566,13.578,400000.0
2009-07-02 09:48:00,13.697,13.697,13.544,13.621,650000.0
2009-07-02 09:49:00,13.661,13.674,13.58,13.58,350000.0
2009-07-02 09:50:00,13.637,13.672,13.56,13.664,450000.0
2009-07-02 09:51:00,13.644,13.677,13.561,13.624,400000.0
2009-07-02 09:52:00,13.593,13.675,13.548,13.673,550000.0
2009-07-02 09:53:00,13.646,13.673,13.54,13.604,500000.0
2009-07-02 09:55:00,13.665,13.671,13.578,13.671,350000.0
2009-07-02 09:56:00,13.528,13.605,13.519,13.519,550000.0
2009-07-02 09:57:00,13.571,13.659,13.511,13.571,750000.0
2009-07-02 09:58:00,13.643,13.685,13.566,13.62,350000.0
2009-07-02 09:59:00,13.539,13.727,13.539,13.603,650000.0
2009-07-02 10:00:00,13.595,13.706,13.574,13.622,600000.0
2009-07-02 10:01:00,13.608,13.64,13.547,13.548,350000.0
2009-07-02 10:02:00,13.678,13.678,13.547,13.628,400000.0
2009-07-02 10:03:00,13.659,13.659,13.544,13.544,350000.0
2009-07-02 10:04:00,13.631,13.672,13.544,13.672,400000.0
2009-07-02 10:05:00,13.621,13.659,13.551,13.629,450000.0
2009-07-02 10:06:00,13.518,13.655,13.518,13.55,700000.0
2009-07-02 10:07:00,13.652,13.705,13.587,13.688,450000.0
2009-07-02 10:08:00,13.64,13.668,13.549,13.561,500000.0
2009-07-02 10:09:00,13.646,13.672,13.549,13.651,600000.0
2009-07-02 10:10:00,13.557,13.658,13.534,13.637,600000.0
2009-07-02 10:11:00,13.595,13.644,13.557,13.59,400000.0
2009-07-02 10:12:00,13.584,13.678,13.547,13.678,500000.0
2009-07-02 10:13:00,13.578,13.668,13.504,13.668,750000.0
2009-07-02 10:14:00,13.62,13.691,13.614,13.688,400000.0
2009-07-02 10:15:00,13.547,13.648,13.547,13.634,350000.0
2009-07-02 10:16:00,13.693,13.697,13.558,13.69,500000.0
2009-07-02 10:17:00,13.606,13.681,13.582,13.611,350000.0
2009-07-02 10:18:00,13.595,13.669,13.514,13.625,550000.0
2009-07-02 10:19:00,13.672,13.672,13.512,13.652,450000.0
2009-07-02 10:20:00,13.608,13.653,13.571,13.593,550000.0
2009-07-02 10:21:00,13.565,13.697,13.565,13.654,650000.0
2009-07-02 10:22:00,13.635,13.663,13.561,13.644,400000.0
2009-07-02 10:23:00,13.632,13.632,13.495,13.495,550000.0
2009-07-02 10:24:00,13.5,13.662,13.5,13.544,450000.0
2009-07-02 10:25:00,13.571,13.641,13.54,13.622,500000.0
2009-07-02 10:26:00,13.54,13.646,13.54,13.627,350000.0
2009-07-02 10:27:00,13.568,13.611,13.493,13.493,400000.0
2009-07-02 10:28:00,13.55,13.629,13.518,13.567,350000.0
2009-07-02 10:29:00,13.608,13.656,13.51,13.614,500000.0
2009-07-02 10:30:00,13.561,13.613,13.537,13.537,350000.0
2009-07-02 10:31:00,13.522,13.628,13.497,13.602,450000.0
2009-07-02 10:32:00,13.63,13.63,13.488,13.488,400000.0
2009-07-02 10:33:00,13.615,13.615,13.499,13.599,550000.0
2009-07-02 10:35:00,13.627,13.656,13.549,13.632,350000.0
2009-07-02 10:36:00,13.5,13.633,13.483,13.633,450000.0
2009-07-02 10:37:00,13.637,13.691,13.539,13.57,500000.0
2009-07-02 10:38:00,13.548,13.673,13.548,13.568,400000.0
2009-07-02 10:39:00,13.541,13.644,13.498,13.498,400000.0
2009-07-02 10:40:00,13.554,13.64,13.509,13.557,400000.0
2009-07-02 10:41:00,13.651,13.651,13.512,13.594,350000.0
2009-07-02 10:42:00,13.57,13.651,13.544,13.651,400000.0
2009-07-02 10:43:00,13.617,13.649,13.523,13.588,550000.0
2009-07-02 10:44:00,13.528,13.631,13.52,13.617,550000.0
2009-07-02 10:45:00,13.525,13.637,13.514,13.629,350000.0
2009-07-02 10:46:00,13.55,13.662,13.543,13.576,550000.0
2009-07-02 10:47:00,13.612,13.656,13.531,13.65,450000.0
2009-07-02 10:48:00,13.622,13.628,13.521,13.618,450000.0
2009-07-02 10:49:00,13.615,13.656,13.533,13.643,500000.0
2009-07-02 10:50:00,13.614,13.64,13.537,13.537,450000.0
2009-07-02 10:51:00,13.602,13.68,13.538,13.667,450000.0
2009-07-02 10:52:00,13.577,13.722,13.547,13.645,500000.0
2009-07-02 10:53:00,13.619,13.646,13.528,13.611,450000.0
2009-07-02 10:54:00,13.623,13.623,13.52,13.551,550000.0
2009-07-02 10:55:00,13.511,13.645,13.511,13.645,350000.0
2009-07-02 10:56:00,13.605,13.65,13.605,13.65,450000.0
2009-07-02 10:57:00,13.534,13.648,13.516,13.605,350000.0
2009-07-02 10:58:00,13.642,13.642,13.52,13.537,350000.0
2009-07-02 10:59:00,13.635,13.665,13.514,13.514,450000.0
2009-07-02 11:00:00,13.566,13.646,13.509,13.535,350000.0
2009-07-02 11:01:00,13.574,13.659,13.517,13.62,600000.0
2009-07-02 11:02:00,13.538,13.627,13.492,13.583,350000.0
2009-07-02 11:03:00,13.552,13.644,13.536,13.644,550000.0
2009-07-02 11:04:00,13.619,13.619,13.524,13.595,600000.0
2009-07-02 11:05:00,13.519,13.624,13.519,13.59,500000.0
2009-07-02 11:06:00,13.631,13.631,13.497,13.628,500000.0
2009-07-02 11:07:00,13.517,13.648,13.497,13.545,450000.0
2009-07-02 11:08:00,13.587,13.642,13.526,13.555,400000.0
2009-07-02 11:09:00,13.583,13.614,13.497,13.596,500000.0
2009-07-02 11:10:00,13.545,13.65,13.503,13.503,400000.0
2009-07-02 11:11:00,13.505,13.641,13.505,13.613,350000.0
2009-07-02 11:12:00,13.551,13.6,13.494,13.6,450000.0
2009-07-02 11:13:00,13.646,13.646,13.523,13.614,400000.0
2009-07-02 11:14:00,13.524,13.637,13.504,13.56,550000.0
2009-07-02 11:15:00,13.537,13.619,13.503,13.503,350000.0
2009-07-02 11:16:00,13.57,13.672,13.516,13.547,350000.0
2009-07-02 11:17:00,13.665,13.685,13.546,13.584,400000.0
2009-07-02 11:18:00,13.67,13.676,13.551,13.646,400000.0
2009-07-02 11:19:00,13.561,13.675,13.522,13.675,550000.0
2009-07-02 11:20:00,13.528,13.66,13.518,13.66,400000.0
2009-07-02 11:21:00,13.591,13.665,13.587,13.662,550000.0
2009-07-02 11:22:00,13.598,13.651,13.551,13.551,350000.0
2009-07-02 11:23:00,13.583,13.649,13.525,13.543,500000.0
2009-07-02 11:24:00,13.553,13.643,13.541,13.541,450000.0
2009-07-02 11:25:00,13.551,13.667,13.528,13.667,400000.0
2009-07-02 11:26:00,13.577,13.635,13.527,13.612,300000.0
2009-07-02 11:27:00,13.53,13.647,13.53,13.647,500000.0
2009-07-02 11:28:00,13.544,13.621,13.525,13.617,350000.0
2009-07-02 11:29:00,13.63,13.678,13.541,13.541,550000.0
2009-07-02 11:30:00,13.537,13.65,13.537,13.572,450000.0
2009-07-02 11:31:00,13.568,13.663,13.548,13.577,450000.0
2009-07-02 11:32:00,13.539,13.637,13.516,13.559,400000.0
2009-07-02 11:33:00,13.559,13.64,13.559,13.569,500000.0
2009-07-02 11:34:00,13.577,13.604,13.507,13.598,400000.0
2009-07-02 11:35:00,13.505,13.637,13.505,13.568,350000.0
2009-07-02 11:36:00,13.617,13.677,13.509,13.509,550000.0
2009-07-02 11:37:00,13.572,13.628,13.522,13.597,350000.0
2009-07-02 11:38:00,13.56,13.675,13.517,13.519,500000.0
2009-07-02 11:39:00,13.621,13.655,13.517,13.598,400000.0
2009-07-02 11:40:00,13.577,13.648,13.567,13.624,550000.0
2009-07-02 11:41:00,13.568,13.642,13.548,13.6,350000.0
2009-07-02 11:42:00,13.61,13.65,13.51,13.51,500000.0
2009-07-02 11:43:00,13.566,13.664,13.564,13.664,450000.0
2009-07-02 11:44:00,13.619,13.652,13.543,13.631,500000.0
2009-07-02 11:45:00,13.637,13.637,13.522,13.548,400000.0
2009-07-02 11:46:00,13.607,13.645,13.525,13.583,400000.0
2009-07-02 11:47:00,13.622,13.622,13.468,13.573,400000.0
2009-07-02 11:48:00,13.555,13.638,13.555,13.595,450000.0
2009-07-02 11:49:00,13.551,13.631,13.508,13.518,350000.0
2009-07-02 11:50:00,13.549,13.621,13.496,13.621,350000.0
2009-07-02 11:51:00,13.53,13.63,13.459,13.533,550000.0
2009-07-02 11:52:00,13.472,13.623,13.472,13.539,500000.0
2009-07-02 11:53:00,13.596,13.653,13.502,13.643,500000.0
2009-07-02 11:54:00,13.625,13.625,13.496,13.549,400000.0
2009-07-02 11:55:00,13.553,13.618,13.489,13.618,350000.0
2009-07-02 11:56:00,13.557,13.656,13.524,13.605,450000.0
2009-07-02 11:57:00,13.585,13.634,13.514,13.514,550000.0
2009-07-02 11:58:00,13.534,13.633,13.503,13.633,350000.0
2009-07-02 11:59:00,13.518,13.623,13.504,13.504,350000.0
2009-07-02 12:00:00,13.618,13.638,13.543,13.638,550000.0
2009-07-02 12:01:00,13.576,13.605,13.47,13.493,750000.0
2009-07-02 12:02:00,13.629,13.663,13.547,13.567,500000.0
2009-07-02 12:03:00,13.569,13.664,13.525,13.549,500000.0
2009-07-02 12:04:00,13.538,13.598,13.505,13.532,400000.0
2009-07-02 12:05:00,13.615,13.622,13.506,13.506,350000.0
2009-07-02 12:06:00,13.546,13.586,13.479,13.561,500000.0
2009-07-02 12:07:00,13.54,13.6,13.503,13.584,450000.0
2009-07-02 12:08:00,13.521,13.591,13.501,13.578,550000.0
2009-07-02 12:09:00,13.503,13.589,13.497,13.561,500000.0
2009-07-02 12:10:00,13.566,13.599,13.499,13.532,400000.0
2009-07-02 12:11:00,13.486,13.583,13.474,13.484,550000.0
2009-07-02 12:12:00,13.449,13.594,13.438,13.441,350000.0
2009-07-02 12:13:00,13.55,13.55,13.411,13.522,400000.0
2009-07-02 12:14:00,13.477,13.535,13.414,13.535,350000.0
2009-07-02 12:15:00,13.457,13.524,13.446,13.475,400000.0
2009-07-02 12:16:00,13.439,13.516,13.438,13.438,500000.0
2009-07-02 12:17:00,13.407,13.529,13.407,13.494,400000.0
2009-07-02 12:18:00,13.418,13.539,13.418,13.426,500000.0
2009-07-02 12:19:00,13.463,13.559,13.417,13.417,500000.0
2009-07-02 12:20:00,13.36,13.493,13.36,13.462,550000.0
2009-07-02 12:21:00,13.499,13.506,13.342,13.35,600000.0
2009-07-02 12:22:00,13.436,13.529,13.403,13.403,550000.0
2009-07-02 12:23:00,13.378,13.453,13.358,13.372,650000.0
2009-07-02 12:24:00,13.456,13.495,13.379,13.465,600000.0
2009-07-02 12:25:00,13.483,13.506,13.392,13.392,350000.0
2009-07-02 12:26:00,13.472,13.472,13.337,13.385,400000.0
2009-07-02 12:27:00,13.415,13.441,13.313,13.406,350000.0
2009-07-02 12:28:00,13.324,13.429,13.316,13.316,550000.0
2009-07-02 12:29:00,13.332,13.465,13.332,13.43,350000.0
2009-07-02 12:30:00,13.342,13.425,13.288,13.37,500000.0
2009-07-02 12:31:00,13.436,13.436,13.346,13.346,400000.0
2009-07-02 12:32:00,13.374,13.419,13.334,13.401,400000.0
2009-07-02 12:33:00,13.334,13.466,13.334,13.42,550000.0
2009-07-02 12:34:00,13.398,13.435,13.32,13.32,350000.0
2009-07-02 12:35:00,13.389,13.428,13.305,13.382,500000.0
2009-07-02 12:36:00,13.394,13.406,13.334,13.406,350000.0
2009-07-02 12:37:00,13.431,13.445,13.391,13.445,400000.0
2009-07-02 12:38:00,13.367,13.45,13.367,13.416,400000.0
2009-07-02 12:39:00,13.313,13.433,13.312,13.346,550000.0
2009-07-02 12:40:00,13.451,13.451,13.31,13.377,350000.0
2009-07-02 12:41:00,13.47,13.47,13.334,13.414,400000.0
2009-07-02 12:42:00,13.367,13.422,13.338,13.41,550000.0
2009-07-02 12:43:00,13.346,13.482,13.343,13.456,400000.0
2009-07-02 12:44:00,13.384,13.491,13.358,13.391,500000.0
2009-07-02 12:45:00,13.438,13.472,13.324,13.425,400000.0
2009-07-02 12:46:00,13.36,13.42,13.342,13.389,400000.0
2009-07-02 12:47:00,13.38,13.494,13.309,13.449,500000.0
2009-07-02 12:48:00,13.483,13.483,13.35,13.35,450000.0
2009-07-02 12:49:00,13.464,13.465,13.364,13.405,400000.0
2009-07-02 12:50:00,13.391,13.472,13.332,13.356,450000.0
2009-07-02 12:51:00,13.359,13.481,13.359,13.456,350000.0
2009-07-02 12:52:00,13.403,13.484,13.379,13.444,500000.0
2009-07-02 12:53:00,13.399,13.477,13.364,13.43,400000.0
2009-07-02 12:54:00,13.464,13.464,13.36,13.387,550000.0
2009-07-02 12:55:00,13.341,13.433,13.326,13.383,500000.0
2009-07-02 12:56:00,13.449,13.458,13.365,13.458,350000.0
2009-07-02 12:57:00,13.421,13.421,13.313,13.383,350000.0
2009-07-02 12:58:00,13.41,13.411,13.305,13.409,450000.0
2009-07-02 12:59:00,13.383,13.422,13.293,13.309,350000.0
2009-07-02 13:00:00,13.393,13.423,13.324,13.409,350000.0
2009-07-02 13:01:00,13.376,13.407,13.283,13.319,450000.0
2009-07-02 13:02:00,13.285,13.375,13.263,13.321,400000.0
2009-07-02 13:03:00,13.399,13.474,13.314,13.418,600000.0
2009-07-02 13:04:00,13.357,13.404,13.291,13.39,450000.0
2009-07-02 13:05:00,13.289,13.409,13.252,13.409,550000.0
2009-07-02 13:06:00,13.443,13.443,13.316,13.411,450000.0
2009-07-02 13:07:00,13.344,13.453,13.335,13.391,500000.0
2009-07-02 13:08:00,13.415,13.474,13.35,13.383,350000.0
2009-07-02 13:09:00,13.354,13.466,13.354,13.391,500000.0
2009-07-02 13:10:00,13.386,13.432,13.351,13.424,400000.0
2009-07-02 13:11:00,13.351,13.432,13.351,13.422,400000.0
2009-07-02 13:12:00,13.437,13.437,13.328,13.429,550000.0
2009-07-02 13:13:00,13.362,13.435,13.308,13.435,450000.0
2009-07-02 13:14:00,13.365,13.407,13.341,13.401,400000.0
2009-07-02 13:15:00,13.354,13.478,13.327,13.4,350000.0
2009-07-02 13:16:00,13.404,13.404,13.286,13.396,350000.0
2009-07-02 13:17:00,13.315,13.404,13.286,13.404,500000.0
2009-07-02 13:18:00,13.384,13.446,13.306,13.446,450000.0
2009-07-02 13:19:00,13.403,13.438,13.284,13.331,550000.0
2009-07-02 13:20:00,13.408,13.428,13.338,13.388,500000.0
2009-07-02 13:21:00,13.398,13.494,13.338,13.468,500000.0
2009-07-02 13:22:00,13.458,13.464,13.323,13.33,450000.0
2009-07-02 13:23:00,13.425,13.468,13.355,13.468,400000.0
2009-07-02 13:24:00,13.464,13.464,13.348,13.45,350000.0
2009-07-02 13:25:00,13.431,13.455,13.355,13.455,350000.0
2009-07-02 13:26:00,13.383,13.53,13.327,13.407,650000.0
2009-07-02 13:27:00,13.414,13.433,13.335,13.415,350000.0
2009-07-02 13:28:00,13.368,13.456,13.325,13.456,400000.0
2009-07-02 13:29:00,13.487,13.522,13.365,13.365,550000.0
2009-07-02 13:30:00,13.437,13.466,13.366,13.37,550000.0
2009-07-02 13:31:00,13.381,13.488,13.346,13.466,450000.0
2009-07-02 13:32:00,13.373,13.453,13.348,13.436,400000.0
2009-07-02 13:33:00,13.428,13.458,13.322,13.422,500000.0
2009-07-02 13:34:00,13.451,13.476,13.377,13.407,450000.0
2009-07-02 13:35:00,13.437,13.457,13.367,13.432,400000.0
2009-07-02 13:36:00,13.384,13.457,13.324,13.417,450000.0
2009-07-02 13:37:00,13.432,13.432,13.322,13.424,400000.0
2009-07-02 13:38:00,13.379,13.46,13.34,13.46,400000.0
2009-07-02 13:39:00,13.428,13.475,13.366,13.453,500000.0
2009-07-02 13:40:00,13.474,13.474,13.281,13.331,700000.0
2009-07-02 13:41:00,13.399,13.449,13.359,13.401,400000.0
2009-07-02 13:42:00,13.423,13.467,13.348,13.378,400000.0
2009-07-02 13:43:00,13.393,13.471,13.353,13.429,400000.0
2009-07-02 13:44:00,13.47,13.486,13.376,13.376,500000.0
2009-07-02 13:45:00,13.452,13.49,13.369,13.382,550000.0
2009-07-02 13:46:00,13.455,13.49,13.375,13.447,450000.0
2009-07-02 13:47:00,13.465,13.495,13.391,13.495,350000.0
2009-07-02 13:48:00,13.477,13.495,13.378,13.486,500000.0
2009-07-02 13:49:00,13.503,13.514,13.383,13.442,400000.0
2009-07-02 13:50:00,13.405,13.486,13.367,13.486,400000.0
2009-07-02 13:51:00,13.465,13.504,13.366,13.41,400000.0
2009-07-02 13:52:00,13.492,13.492,13.368,13.469,350000.0
2009-07-02 13:53:00,13.411,13.521,13.411,13.521,450000.0
2009-07-02 13:54:00,13.499,13.499,13.41,13.41,400000.0
2009-07-02 13:55:00,13.498,13.509,13.384,13.384,400000.0
2009-07-02 13:56:00,13.458,13.469,13.387,13.395,350000.0
2009-07-02 13:57:00,13.445,13.459,13.338,13.459,350000.0
2009-07-02 13:58:00,13.462,13.462,13.346,13.446,400000.0
2009-07-02 13:59:00,13.449,13.52,13.363,13.401,600000.0
2009-07-02 14:00:00,13.443,13.477,13.389,13.477,350000.0
2009-07-02 14:01:00,13.349,13.497,13.349,13.49,750000.0
2009-07-02 14:02:00,13.422,13.485,13.339,13.485,400000.0
2009-07-02 14:03:00,13.455,13.467,13.372,13.393,500000.0
2009-07-02 14:04:00,13.495,13.495,13.371,13.488,350000.0
2009-07-02 14:05:00,13.465,13.488,13.368,13.408,400000.0
2009-07-02 14:06:00,13.398,13.495,13.364,13.378,500000.0
2009-07-02 14:07:00,13.371,13.479,13.36,13.36,450000.0
2009-07-02 14:08:00,13.45,13.45,13.332,13.352,350000.0
2009-07-02 14:09:00,13.333,13.492,13.333,13.386,550000.0
2009-07-02 14:10:00,13.346,13.455,13.346,13.388,350000.0
2009-07-02 14:11:00,13.331,13.474,13.307,13.441,650000.0
2009-07-02 14:12:00,13.378,13.508,13.363,13.363,550000.0
2009-07-02 14:13:00,13.393,13.461,13.353,13.461,400000.0
2009-07-02 14:14:00,13.417,13.436,13.305,13.357,350000.0
2009-07-02 14:15:00,13.457,13.466,13.336,13.336,450000.0
2009-07-02 14:16:00,13.369,13.471,13.305,13.44,750000.0
2009-07-02 14:17:00,13.321,13.414,13.321,13.372,350000.0
2009-07-02 14:18:00,13.425,13.471,13.314,13.314,400000.0
2009-07-02 14:19:00,13.449,13.449,13.373,13.373,400000.0
2009-07-02 14:20:00,13.37,13.447,13.335,13.335,600000.0
2009-07-02 14:21:00,13.272,13.432,13.272,13.398,400000.0
2009-07-02 14:22:00,13.394,13.432,13.335,13.432,350000.0
2009-07-02 14:23:00,13.397,13.416,13.29,13.311,650000.0
2009-07-02 14:24:00,13.329,13.427,13.292,13.394,550000.0
2009-07-02 14:25:00,13.406,13.411,13.266,13.266,700000.0
2009-07-02 14:26:00,13.349,13.425,13.291,13.348,350000.0
2009-07-02 14:27:00,13.274,13.376,13.272,13.373,450000.0
2009-07-02 14:28:00,13.38,13.437,13.328,13.425,400000.0
2009-07-02 14:29:00,13.372,13.392,13.284,13.392,450000.0
2009-07-02 14:30:00,13.402,13.422,13.3,13.389,650000.0
2009-07-02 14:31:00,13.353,13.426,13.28,13.42,350000.0
2009-07-02 14:32:00,13.327,13.452,13.327,13.346,500000.0
2009-07-02 14:33:00,13.368,13.477,13.368,13.38,350000.0
2009-07-02 14:34:00,13.455,13.511,13.322,13.322,450000.0
2009-07-02 14:35:00,13.458,13.458,13.329,13.382,350000.0
2009-07-02 14:36:00,13.295,13.455,13.255,13.403,450000.0
2009-07-02 14:37:00,13.254,13.386,13.241,13.26,550000.0
2009-07-02 14:38:00,13.295,13.336,13.236,13.262,400000.0
2009-07-02 14:39:00,13.265,13.384,13.224,13.241,800000.0
2009-07-02 14:40:00,13.236,13.345,13.195,13.195,700000.0
2009-07-02 14:41:00,13.211,13.289,13.164,13.289,350000.0
2009-07-02 14:42:00,13.234,13.354,13.231,13.241,450000.0
2009-07-02 14:43:00,13.275,13.334,13.188,13.334,500000.0
2009-07-02 14:44:00,13.239,13.29,13.201,13.29,450000.0
2009-07-02 14:45:00,13.313,13.346,13.202,13.25,400000.0
2009-07-02 14:46:00,13.323,13.323,13.181,13.322,400000.0
2009-07-02 14:47:00,13.314,13.354,13.235,13.296,350000.0
2009-07-02 14:48:00,13.305,13.36,13.256,13.33,400000.0
2009-07-02 14:49:00,13.331,13.339,13.194,13.204,500000.0
2009-07-02 14:50:00,13.223,13.318,13.223,13.224,550000.0
2009-07-02 14:51:00,13.318,13.331,13.213,13.277,350000.0
2009-07-02 14:52:00,13.305,13.334,13.197,13.304,400000.0
2009-07-02 14:53:00,13.225,13.327,13.225,13.286,500000.0
2009-07-02 14:54:00,13.329,13.37,13.228,13.28,400000.0
2009-07-02 14:55:00,13.281,13.333,13.215,13.319,450000.0
2009-07-02 14:56:00,13.338,13.37,13.246,13.346,350000.0
2009-07-02 14:57:00,13.28,13.36,13.246,13.262,450000.0
2009-07-02 14:58:00,13.299,13.325,13.186,13.248,550000.0
2009-07-02 14:59:00,13.264,13.374,13.245,13.368,550000.0
2009-07-02 15:00:00,13.305,13.378,13.233,13.276,350000.0
2009-07-02 15:01:00,13.348,13.348,13.212,13.262,400000.0
2009-07-02 15:02:00,13.345,13.391,13.265,13.311,400000.0
2009-07-02 15:03:00,13.37,13.378,13.248,13.374,450000.0
2009-07-02 15:04:00,13.319,13.394,13.276,13.361,400000.0
2009-07-02 15:05:00,13.35,13.383,13.252,13.306,400000.0
2009-07-02 15:06:00,13.375,13.375,13.265,13.275,400000.0
2009-07-02 15:07:00,13.25,13.367,13.239,13.343,350000.0
2009-07-02 15:08:00,13.254,13.356,13.254,13.356,400000.0
2009-07-02 15:09:00,13.298,13.391,13.245,13.391,350000.0
2009-07-02 15:10:00,13.274,13.388,13.274,13.37,450000.0
2009-07-02 15:11:00,13.361,13.361,13.213,13.228,400000.0
2009-07-02 15:12:00,13.327,13.344,13.258,13.3,350000.0
2009-07-02 15:13:00,13.287,13.356,13.232,13.305,400000.0
2009-07-02 15:14:00,13.265,13.386,13.251,13.251,400000.0
2009-07-02 15:15:00,13.382,13.386,13.243,13.313,400000.0
2009-07-02 15:16:00,13.254,13.388,13.254,13.387,350000.0
2009-07-02 15:17:00,13.35,13.437,13.243,13.392,500000.0
2009-07-02 15:18:00,13.313,13.382,13.261,13.373,550000.0
2009-07-02 15:19:00,13.248,13.384,13.232,13.237,450000.0
2009-07-02 15:20:00,13.334,13.348,13.233,13.235,650000.0
2009-07-02 15:21:00,13.3,13.382,13.23,13.375,750000.0
2009-07-02 15:22:00,13.385,13.385,13.249,13.32,400000.0
2009-07-02 15:23:00,13.262,13.328,13.235,13.302,450000.0
2009-07-02 15:24:00,13.309,13.375,13.263,13.28,600000.0
2009-07-02 15:25:00,13.368,13.368,13.227,13.361,500000.0
2009-07-02 15:26:00,13.325,13.369,13.239,13.239,450000.0
2009-07-02 15:27:00,13.329,13.364,13.233,13.233,450000.0
2009-07-02 15:28:00,13.325,13.325,13.272,13.305,350000.0
2009-07-02 15:29:00,13.374,13.374,13.268,13.3,400000.0
2009-07-02 15:30:00,13.341,13.428,13.259,13.314,400000.0
2009-07-02 15:31:00,13.25,13.332,13.226,13.232,350000.0
2009-07-02 15:32:00,13.31,13.352,13.252,13.352,350000.0
2009-07-02 15:33:00,13.284,13.308,13.245,13.288,350000.0
2009-07-02 15:34:00,13.262,13.354,13.262,13.326,450000.0
2009-07-02 15:35:00,13.299,13.332,13.168,13.268,500000.0
2009-07-02 15:36:00,13.267,13.327,13.18,13.327,550000.0
2009-07-02 15:37:00,13.24,13.342,13.184,13.201,400000.0
2009-07-02 15:38:00,13.297,13.34,13.206,13.206,400000.0
2009-07-02 15:39:00,13.277,13.368,13.277,13.356,350000.0
2009-07-02 15:40:00,13.223,13.324,13.206,13.268,550000.0
2009-07-02 15:41:00,13.307,13.35,13.269,13.35,300000.0
2009-07-02 15:42:00,13.344,13.344,13.299,13.328,250000.0
2009-07-02 15:43:00,13.365,13.365,13.238,13.322,500000.0
2009-07-02 15:44:00,13.319,13.375,13.25,13.34,500000.0
2009-07-02 15:45:00,13.282,13.352,13.274,13.274,350000.0
2009-07-02 15:46:00,13.355,13.391,13.272,13.378,350000.0
2009-07-02 15:47:00,13.349,13.418,13.258,13.268,550000.0
2009-07-02 15:48:00,13.232,13.32,13.212,13.257,350000.0
2009-07-02 15:49:00,13.362,13.385,13.323,13.385,350000.0
2009-07-02 15:50:00,13.392,13.394,13.288,13.291,550000.0
2009-07-02 15:51:00,13.242,13.347,13.212,13.347,500000.0
2009-07-02 15:52:00,13.228,13.358,13.221,13.221,350000.0
2009-07-02 15:53:00,13.376,13.401,13.269,13.297,400000.0
2009-07-02 15:54:00,13.304,13.336,13.209,13.336,450000.0
2009-07-02 15:55:00,13.287,13.315,13.2,13.234,350000.0
2009-07-02 15:56:00,13.355,13.362,13.223,13.223,450000.0
2009-07-02 15:57:00,13.202,13.338,13.201,13.274,350000.0
2009-07-02 15:58:00,13.26,13.35,13.227,13.343,350000.0
2009-07-02 15:59:00,13.356,13.356,13.238,13.285,450000.0
2009-07-02 16:00:00,13.227,13.36,13.227,13.35,550000.0
2009-07-02 16:01:00,13.328,13.359,13.233,13.329,450000.0
2009-07-02 16:02:00,13.332,13.34,13.241,13.34,450000.0
2009-07-02 16:03:00,13.361,13.378,13.246,13.378,550000.0
2009-07-02 16:04:00,13.35,13.35,13.233,13.325,500000.0
2009-07-02 16:05:00,13.329,13.359,13.212,13.212,650000.0
2009-07-02 16:06:00,13.223,13.316,13.223,13.253,500000.0
2009-07-02 16:07:00,13.243,13.351,13.195,13.234,350000.0
2009-07-02 16:08:00,13.226,13.359,13.226,13.3,450000.0
2009-07-02 16:09:00,13.245,13.354,13.229,13.354,350000.0
2009-07-02 16:10:00,13.369,13.388,13.244,13.244,350000.0
2009-07-02 16:11:00,13.252,13.365,13.231,13.333,450000.0
2009-07-02 16:12:00,13.323,13.368,13.249,13.288,600000.0
2009-07-02 16:13:00,13.329,13.394,13.25,13.309,450000.0
2009-07-02 16:14:00,13.253,13.355,13.234,13.234,400000.0
2009-07-02 16:15:00,13.34,13.389,13.252,13.358,400000.0
2009-07-02 16:16:00,13.307,13.367,13.251,13.342,550000.0
2009-07-02 16:17:00,13.34,13.366,13.258,13.267,350000.0
2009-07-02 16:18:00,13.353,13.353,13.228,13.313,400000.0
2009-07-02 16:19:00,13.282,13.4,13.282,13.381,500000.0
2009-07-02 16:20:00,13.368,13.398,13.267,13.377,550000.0
2009-07-02 16:21:00,13.298,13.404,13.27,13.373,400000.0
2009-07-02 16:22:00,13.337,13.337,13.236,13.292,450000.0
2009-07-02 16:23:00,13.328,13.383,13.246,13.368,500000.0
2009-07-02 16:24:00,13.311,13.338,13.257,13.338,400000.0
2009-07-02 16:25:00,13.273,13.341,13.245,13.316,350000.0
2009-07-02 16:26:00,13.288,13.352,13.25,13.345,400000.0
2009-07-02 16:27:00,13.307,13.363,13.229,13.363,650000.0
2009-07-02 16:28:00,13.32,13.321,13.206,13.301,550000.0
2009-07-02 16:29:00,13.283,13.37,13.251,13.269,400000.0
2009-07-02 16:30:00,13.342,13.346,13.211,13.236,600000.0
2009-07-02 16:31:00,13.222,13.392,13.222,13.365,350000.0
2009-07-02 16:32:00,13.33,13.352,13.217,13.351,450000.0
2009-07-02 16:33:00,13.299,13.314,13.179,13.314,450000.0
2009-07-02 16:34:00,13.316,13.367,13.274,13.328,350000.0
2009-07-02 16:35:00,13.257,13.345,13.241,13.276,400000.0
2009-07-02 16:36:00,13.263,13.371,13.263,13.355,400000.0
2009-07-02 16:37:00,13.342,13.354,13.275,13.287,500000.0
2009-07-02 16:38:00,13.229,13.361,13.229,13.346,450000.0
2009-07-02 16:39:00,13.364,13.364,13.257,13.34,500000.0
2009-07-02 16:40:00,13.291,13.364,13.285,13.314,450000.0
2009-07-02 16:41:00,13.286,13.378,13.248,13.345,400000.0
2009-07-02 16:42:00,13.326,13.359,13.205,13.359,700000.0
2009-07-02 16:43:00,13.248,13.384,13.248,13.34,400000.0
2009-07-02 16:44:00,13.312,13.333,13.228,13.283,400000.0
2009-07-02 16:45:00,13.263,13.383,13.246,13.37,350000.0
2009-07-02 16:46:00,13.274,13.349,13.258,13.317,500000.0
2009-07-02 16:47:00,13.239,13.335,13.213,13.25,600000.0
2009-07-02 16:48:00,13.318,13.365,13.24,13.341,450000.0
2009-07-02 16:49:00,13.335,13.405,13.262,13.262,450000.0
2009-07-02 16:50:00,13.247,13.359,13.247,13.321,350000.0
2009-07-02 16:51:00,13.294,13.351,13.211,13.217,500000.0
2009-07-02 16:52:00,13.261,13.39,13.256,13.378,350000.0
2009-07-02 16:53:00,13.329,13.379,13.267,13.352,450000.0
2009-07-02 16:54:00,13.362,13.367,13.256,13.319,400000.0
2009-07-02 16:55:00,13.388,13.393,13.247,13.393,500000.0
2009-07-02 16:56:00,13.285,13.381,13.256,13.28,400000.0
2009-07-02 16:57:00,13.369,13.397,13.28,13.367,850000.0
2009-07-02 16:58:00,13.281,13.385,13.232,13.238,450000.0
2009-07-02 16:59:00,13.302,13.392,13.28,13.294,400000.0
2009-07-02 17:00:00,13.296,13.395,13.238,13.382,350000.0
2009-07-02 17:01:00,13.368,13.375,13.246,13.373,400000.0
2009-07-02 17:02:00,13.289,13.388,13.289,13.327,400000.0
2009-07-02 17:03:00,13.402,13.402,13.286,13.369,400000.0
2009-07-02 17:04:00,13.414,13.417,13.286,13.304,400000.0
2009-07-02 17:05:00,13.339,13.414,13.311,13.327,600000.0
2009-07-02 17:06:00,13.386,13.418,13.286,13.373,400000.0
2009-07-02 17:07:00,13.338,13.416,13.305,13.314,550000.0
2009-07-02 17:08:00,13.412,13.412,13.286,13.32,350000.0
2009-07-02 17:09:00,13.42,13.43,13.312,13.421,450000.0
2009-07-02 17:10:00,13.424,13.427,13.335,13.394,400000.0
2009-07-02 17:11:00,13.374,13.418,13.269,13.269,400000.0
2009-07-02 17:12:00,13.297,13.379,13.291,13.372,400000.0
2009-07-02 17:13:00,13.275,13.401,13.275,13.278,600000.0
2009-07-02 17:14:00,13.319,13.402,13.282,13.282,350000.0
2009-07-02 17:15:00,13.312,13.41,13.312,13.41,350000.0
2009-07-02 17:16:00,13.324,13.35,13.236,13.302,500000.0
2009-07-02 17:17:00,13.319,13.356,13.241,13.305,400000.0
2009-07-02 17:18:00,13.314,13.408,13.274,13.389,250000.0
2009-07-02 17:19:00,13.357,13.403,13.265,13.311,550000.0
2009-07-02 17:20:00,13.401,13.401,13.264,13.281,350000.0
2009-07-02 17:21:00,13.403,13.406,13.269,13.311,350000.0
2009-07-02 17:22:00,13.297,13.366,13.235,13.267,450000.0
2009-07-02 17:23:00,13.341,13.381,13.265,13.269,400000.0
2009-07-02 17:24:00,13.307,13.426,13.288,13.374,550000.0
2009-07-02 17:25:00,13.377,13.377,13.215,13.328,450000.0
2009-07-02 17:26:00,13.282,13.375,13.278,13.335,450000.0
2009-07-02 17:27:00,13.387,13.4,13.286,13.34,650000.0
2009-07-02 17:28:00,13.26,13.398,13.26,13.362,350000.0
2009-07-02 17:29:00,13.316,13.396,13.298,13.396,400000.0
2009-07-02 17:30:00,13.297,13.403,13.271,13.353,450000.0
2009-07-02 17:31:00,13.32,13.372,13.249,13.34,600000.0
2009-07-02 17:32:00,13.367,13.376,13.249,13.249,550000.0
2009-07-02 17:33:00,13.385,13.385,13.231,13.368,350000.0
2009-07-02 17:34:00,13.289,13.37,13.238,13.281,400000.0
2009-07-02 17:35:00,13.367,13.367,13.227,13.29,500000.0
2009-07-02 17:36:00,13.256,13.341,13.244,13.341,350000.0
2009-07-02 17:37:00,13.296,13.347,13.219,13.279,350000.0
2009-07-02 17:38:00,13.324,13.355,13.225,13.231,500000.0
2009-07-02 17:39:00,13.346,13.376,13.259,13.375,600000.0
2009-07-02 17:40:00,13.314,13.341,13.235,13.341,550000.0
2009-07-02 17:41:00,13.352,13.352,13.18,13.339,750000.0
2009-07-02 17:42:00,13.35,13.35,13.253,13.306,400000.0
2009-07-02 17:43:00,13.359,13.359,13.226,13.329,450000.0
2009-07-02 17:44:00,13.3,13.371,13.216,13.216,650000.0
2009-07-02 17:45:00,13.274,13.347,13.247,13.274,550000.0
2009-07-02 17:46:00,13.266,13.328,13.198,13.244,350000.0
2009-07-02 17:47:00,13.352,13.373,13.227,13.229,400000.0
2009-07-02 17:48:00,13.247,13.348,13.233,13.346,450000.0
2009-07-02 17:49:00,13.231,13.372,13.231,13.331,650000.0
2009-07-02 17:50:00,13.319,13.367,13.288,13.288,500000.0
2009-07-02 17:51:00,13.3,13.357,13.264,13.343,550000.0
2009-07-02 17:52:00,13.366,13.366,13.235,13.325,450000.0
2009-07-02 17:53:00,13.301,13.362,13.264,13.362,550000.0
2009-07-02 17:54:00,13.299,13.368,13.276,13.311,350000.0
2009-07-02 17:55:00,13.317,13.342,13.201,13.264,550000.0
2009-07-02 17:56:00,13.284,13.385,13.273,13.313,500000.0
2009-07-02 17:57:00,13.323,13.395,13.279,13.395,400000.0
2009-07-02 17:58:00,13.381,13.393,13.28,13.288,400000.0
2009-07-02 17:59:00,13.362,13.366,13.276,13.296,600000.0
2009-07-02 18:00:00,13.298,13.375,13.229,13.365,450000.0
2009-07-02 18:01:00,13.261,13.374,13.261,13.291,400000.0
2009-07-02 18:02:00,13.345,13.345,13.283,13.34,350000.0
2009-07-02 18:03:00,13.349,13.374,13.233,13.338,550000.0
2009-07-02 18:04:00,13.349,13.427,13.262,13.377,450000.0
2009-07-02 18:05:00,13.339,13.384,13.244,13.36,750000.0
2009-07-02 18:06:00,13.332,13.362,13.21,13.271,450000.0
2009-07-02 18:07:00,13.35,13.394,13.242,13.347,400000.0
2009-07-02 18:08:00,13.258,13.378,13.258,13.378,400000.0
2009-07-02 18:09:00,13.35,13.359,13.209,13.249,800000.0
2009-07-02 18:10:00,13.301,13.394,13.241,13.348,400000.0
2009-07-02 18:11:00,13.37,13.38,13.37,13.38,350000.0
2009-07-02 18:12:00,13.378,13.378,13.256,13.256,350000.0
2009-07-02 18:13:00,13.366,13.366,13.241,13.339,400000.0
2009-07-02 18:14:00,13.266,13.365,13.218,13.365,450000.0
2009-07-02 18:15:00,13.366,13.366,13.284,13.347,300000.0
2009-07-02 18:16:00,13.316,13.364,13.247,13.308,400000.0
2009-07-02 18:17:00,13.342,13.354,13.256,13.354,350000.0
2009-07-02 18:18:00,13.302,13.368,13.233,13.237,550000.0
2009-07-02 18:19:00,13.351,13.409,13.271,13.271,400000.0
2009-07-02 18:20:00,13.276,13.391,13.276,13.303,550000.0
2009-07-02 18:21:00,13.306,13.358,13.259,13.281,500000.0
2009-07-02 18:22:00,13.378,13.388,13.254,13.316,550000.0
2009-07-02 18:23:00,13.283,13.338,13.261,13.27,1600000.0
2009-07-02 18:24:00,13.364,13.364,13.211,13.243,1450000.0
2009-07-02 18:25:00,13.264,13.381,13.234,13.247,1950000.0
2009-07-02 18:26:00,13.258,13.343,13.258,13.315,400000.0
2009-07-02 18:27:00,13.284,13.289,13.247,13.277,350000.0
2009-07-02 18:28:00,13.363,13.401,13.328,13.375,450000.0
2009-07-02 18:29:00,13.329,13.413,13.27,13.27,450000.0
2009-07-02 18:30:00,13.249,13.406,13.245,13.289,1400000.0
2009-07-02 18:31:00,13.285,13.375,13.276,13.301,1550000.0
2009-07-02 18:32:00,13.356,13.389,13.274,13.35,400000.0
2009-07-02 18:33:00,13.35,13.35,13.241,13.289,350000.0
2009-07-02 18:34:00,13.366,13.387,13.271,13.305,400000.0
2009-07-02 18:35:00,13.3,13.359,13.252,13.303,1500000.0
2009-07-02 18:36:00,13.345,13.373,13.245,13.373,350000.0
2009-07-02 18:37:00,13.288,13.354,13.235,13.353,500000.0
2009-07-02 18:38:00,13.265,13.333,13.237,13.313,350000.0
2009-07-02 18:39:00,13.31,13.325,13.227,13.276,350000.0
2009-07-02 18:40:00,13.292,13.359,13.257,13.282,1800000.0
2009-07-02 18:41:00,13.274,13.342,13.246,13.298,1650000.0
2009-07-02 18:42:00,13.311,13.322,13.261,13.291,1500000.0
2009-07-02 18:43:00,13.307,13.353,13.207,13.353,1500000.0
2009-07-02 18:44:00,13.29,13.337,13.226,13.32,400000.0
2009-07-02 18:45:00,13.307,13.368,13.256,13.344,350000.0
2009-07-02 18:46:00,13.329,13.374,13.244,13.317,1450000.0
2009-07-02 18:47:00,13.33,13.399,13.266,13.383,550000.0
2009-07-02 18:48:00,13.343,13.369,13.277,13.332,1900000.0
2009-07-02 18:49:00,13.305,13.361,13.219,13.318,450000.0
2009-07-02 18:50:00,13.32,13.37,13.279,13.295,500000.0
2009-07-02 18:51:00,13.329,13.371,13.215,13.328,550000.0
2009-07-02 18:52:00,13.336,13.366,13.249,13.34,500000.0
2009-07-02 18:53:00,13.323,13.331,13.255,13.331,1250000.0
2009-07-02 18:54:00,13.337,13.366,13.278,13.338,1800000.0
2009-07-02 18:55:00,13.374,13.374,13.27,13.33,450000.0
2009-07-02 18:56:00,13.334,13.383,13.256,13.319,1300000.0
2009-07-02 18:57:00,13.248,13.333,13.231,13.269,400000.0
2009-07-02 18:58:00,13.344,13.357,13.275,13.356,1250000.0
2009-07-02 18:59:00,13.314,13.374,13.261,13.357,1500000.0
2009-07-02 19:00:00,13.377,13.377,13.211,13.291,450000.0
2009-07-02 19:01:00,13.279,13.347,13.25,13.277,550000.0
2009-07-02 19:02:00,13.284,13.327,13.258,13.321,550000.0
2009-07-02 19:03:00,13.33,13.354,13.259,13.281,400000.0
2009-07-02 19:04:00,13.352,13.358,13.318,13.318,350000.0
2009-07-02 19:05:00,13.29,13.388,13.262,13.388,400000.0
2009-07-02 19:06:00,13.274,13.387,13.274,13.309,350000.0
2009-07-02 19:07:00,13.398,13.398,13.299,13.342,550000.0
2009-07-02 19:09:00,13.301,13.43,13.301,13.322,550000.0
2009-07-02 19:10:00,13.388,13.391,13.279,13.319,350000.0
2009-07-02 19:11:00,13.291,13.364,13.259,13.358,350000.0
2009-07-02 19:12:00,13.355,13.396,13.295,13.396,350000.0
2009-07-02 19:13:00,13.371,13.391,13.301,13.391,350000.0
2009-07-02 19:14:00,13.335,13.402,13.335,13.402,350000.0
2009-07-02 19:15:00,13.315,13.405,13.28,13.364,400000.0
2009-07-02 19:16:00,13.367,13.405,13.276,13.276,350000.0
2009-07-02 19:17:00,13.344,13.353,13.225,13.343,350000.0
2009-07-02 19:18:00,13.359,13.392,13.356,13.387,250000.0
2009-07-02 19:19:00,13.35,13.395,13.238,13.395,350000.0
2009-07-02 19:20:00,13.291,13.399,13.291,13.367,400000.0
2009-07-02 19:21:00,13.378,13.379,13.251,13.379,550000.0
2009-07-02 19:22:00,13.384,13.384,13.272,13.361,400000.0
2009-07-02 19:23:00,13.3,13.411,13.3,13.357,400000.0
2009-07-02 19:24:00,13.288,13.393,13.288,13.371,550000.0
2009-07-02 19:25:00,13.314,13.368,13.25,13.26,550000.0
2009-07-02 19:26:00,13.304,13.428,13.304,13.319,450000.0
2009-07-02 19:27:00,13.328,13.368,13.262,13.262,350000.0
2009-07-02 19:28:00,13.347,13.397,13.309,13.348,350000.0
2009-07-02 19:29:00,13.384,13.384,13.256,13.266,500000.0
2009-07-02 19:30:00,13.38,13.385,13.24,13.361,350000.0
2009-07-02 19:31:00,13.381,13.437,13.277,13.385,550000.0
2009-07-02 19:32:00,13.393,13.393,13.253,13.358,350000.0
2009-07-02 19:33:00,13.3,13.323,13.21,13.323,350000.0
2009-07-02 19:34:00,13.352,13.352,13.249,13.264,400000.0
2009-07-02 19:35:00,13.354,13.389,13.258,13.379,550000.0
2009-07-02 19:36:00,13.342,13.373,13.244,13.3,350000.0
2009-07-02 19:37:00,13.303,13.376,13.249,13.363,350000.0
2009-07-02 19:38:00,13.36,13.369,13.242,13.362,400000.0
2009-07-02 19:39:00,13.382,13.382,13.257,13.271,400000.0
2009-07-02 19:40:00,13.309,13.422,13.306,13.383,550000.0
2009-07-02 19:41:00,13.378,13.395,13.252,13.37,550000.0
2009-07-02 19:42:00,13.362,13.397,13.263,13.387,550000.0
2009-07-02 19:43:00,13.277,13.401,13.263,13.352,300000.0
2009-07-02 19:44:00,13.372,13.379,13.274,13.274,400000.0
2009-07-02 19:45:00,13.282,13.373,13.282,13.351,500000.0
2009-07-02 19:46:00,13.303,13.389,13.303,13.343,350000.0
2009-07-02 19:47:00,13.296,13.382,13.296,13.348,350000.0
2009-07-02 19:48:00,13.343,13.344,13.283,13.341,400000.0
2009-07-02 19:49:00,13.388,13.397,13.388,13.397,100000.0
2009-07-02 19:50:00,13.363,13.378,13.268,13.28,550000.0
2009-07-02 19:51:00,13.375,13.383,13.251,13.298,400000.0
2009-07-02 19:52:00,13.295,13.416,13.293,13.39,350000.0
2009-07-02 19:53:00,13.386,13.386,13.338,13.338,400000.0
2009-07-02 19:54:00,13.369,13.387,13.272,13.342,350000.0
2009-07-02 19:55:00,13.28,13.366,13.28,13.366,350000.0
2009-07-02 19:56:00,13.313,13.387,13.25,13.349,500000.0
2009-07-02 19:57:00,13.39,13.399,13.263,13.394,500000.0
2009-07-02 19:59:00,13.344,13.384,13.268,13.268,350000.0
2009-07-02 20:00:00,13.365,13.365,13.239,13.34,400000.0
2009-07-02 20:02:00,13.344,13.38,13.289,13.349,500000.0
2009-07-02 20:05:00,13.291,13.379,13.264,13.264,350000.0
2009-07-02 20:06:00,13.27,13.388,13.27,13.366,350000.0
2009-07-02 20:07:00,13.283,13.37,13.236,13.329,500000.0
2009-07-02 20:08:00,13.376,13.376,13.238,13.317,300000.0
2009-07-02 20:09:00,13.288,13.35,13.227,13.35,400000.0
2009-07-02 20:10:00,13.335,13.379,13.243,13.346,550000.0
2009-07-02 20:11:00,13.362,13.401,13.26,13.26,500000.0
2009-07-02 20:12:00,13.355,13.414,13.304,13.304,400000.0
2009-07-02 20:13:00,13.376,13.376,13.252,13.346,250000.0
2009-07-02 20:14:00,13.269,13.373,13.262,13.373,200000.0
2009-07-02 20:15:00,13.288,13.361,13.209,13.361,350000.0
2009-07-02 20:16:00,13.34,13.34,13.306,13.306,200000.0
2009-07-02 20:17:00,13.334,13.334,13.226,13.243,500000.0
2009-07-02 20:18:00,13.339,13.375,13.248,13.358,350000.0
2009-07-02 20:19:00,13.322,13.377,13.24,13.293,550000.0
2009-07-02 20:20:00,13.362,13.379,13.241,13.335,400000.0
2009-07-02 20:22:00,13.344,13.371,13.255,13.26,400000.0
2009-07-02 20:23:00,13.304,13.354,13.2,13.322,400000.0
2009-07-02 20:24:00,13.345,13.35,13.248,13.35,400000.0
2009-07-02 20:25:00,13.229,13.358,13.229,13.247,350000.0
2009-07-02 20:26:00,13.256,13.334,13.256,13.258,200000.0
2009-07-02 20:27:00,13.346,13.35,13.217,13.337,400000.0
2009-07-02 20:28:00,13.362,13.383,13.257,13.258,350000.0
2009-07-02 20:29:00,13.36,13.36,13.35,13.35,550000.0
2009-07-02 20:30:00,13.303,13.402,13.264,13.332,550000.0
2009-07-02 20:32:00,13.35,13.35,13.35,13.35,500000.0
2009-07-02 20:33:00,13.353,13.363,13.22,13.22,500000.0
2009-07-02 20:35:00,13.363,13.366,13.249,13.357,450000.0
2009-07-02 20:36:00,13.272,13.35,13.259,13.322,300000.0
2009-07-02 20:37:00,13.249,13.373,13.249,13.355,150000.0
2009-07-02 20:38:00,13.26,13.369,13.26,13.306,300000.0
2009-07-02 20:39:00,13.215,13.363,13.215,13.363,300000.0
2009-07-02 20:40:00,13.307,13.349,13.23,13.349,550000.0
2009-07-02 20:43:00,13.233,13.338,13.229,13.231,500000.0
2009-07-02 20:44:00,13.285,13.343,13.247,13.342,450000.0
2009-07-02 20:45:00,13.209,13.328,13.209,13.315,400000.0
2009-07-02 20:46:00,13.209,13.331,13.185,13.331,350000.0
2009-07-02 20:47:00,13.231,13.372,13.231,13.345,400000.0
2009-07-02 20:48:00,13.32,13.32,13.31,13.32,350000.0
2009-07-02 20:49:00,13.31,13.32,13.31,13.32,350000.0
2009-07-02 20:50:00,13.22,13.325,13.22,13.23,350000.0
2009-07-02 20:51:00,13.258,13.358,13.258,13.358,100000.0
2009-07-02 20:52:00,13.229,13.329,13.219,13.219,350000.0
2009-07-02 20:55:00,13.33,13.33,13.33,13.33,100000.0
2009-07-02 20:56:00,13.316,13.322,13.316,13.322,100000.0
2009-07-02 20:57:00,13.287,13.364,13.232,13.312,400000.0
2009-07-02 20:58:00,13.265,13.341,13.222,13.318,400000.0
2009-07-02 20:59:00,13.242,13.367,13.224,13.32,450000.0
2009-07-02 21:00:00,13.32,13.354,13.233,13.268,500000.0
2009-07-02 21:01:00,13.31,13.349,13.231,13.294,250000.0
2009-07-02 21:02:00,13.294,13.347,13.197,13.347,400000.0
2009-07-02 21:07:00,13.247,13.331,13.197,13.197,550000.0
2009-07-02 21:08:00,13.329,13.358,13.22,13.316,350000.0
2009-07-02 21:10:00,13.318,13.353,13.222,13.325,650000.0
2009-07-02 21:13:00,13.323,13.373,13.277,13.285,550000.0
2009-07-02 21:14:00,13.286,13.33,13.199,13.307,400000.0
2009-07-02 21:15:00,13.347,13.347,13.263,13.263,350000.0
2009-07-02 21:16:00,13.295,13.33,13.213,13.308,400000.0
2009-07-02 21:17:00,13.244,13.383,13.244,13.332,450000.0
2009-07-02 21:18:00,13.316,13.391,13.237,13.245,350000.0
2009-07-02 21:19:00,13.247,13.359,13.209,13.209,250000.0
2009-07-02 21:20:00,13.33,13.33,13.168,13.213,850000.0
2009-07-02 21:22:00,13.332,13.37,13.246,13.246,400000.0
2009-07-02 21:23:00,13.264,13.376,13.264,13.3,400000.0
2009-07-02 21:25:00,13.308,13.334,13.216,13.334,250000.0
2009-07-02 21:26:00,13.285,13.339,13.221,13.221,450000.0
2009-07-02 21:27:00,13.31,13.31,13.31,13.31,450000.0
2009-07-02 21:28:00,13.259,13.339,13.209,13.339,450000.0
2009-07-02 21:30:00,13.308,13.337,13.247,13.315,500000.0
2009-07-02 21:32:00,13.334,13.359,13.265,13.359,350000.0
2009-07-02 21:34:00,13.34,13.34,13.34,13.34,50000.0
2009-07-02 21:35:00,13.28,13.348,13.22,13.348,550000.0
2009-07-02 21:36:00,13.302,13.302,13.267,13.267,100000.0
2009-07-02 21:37:00,13.284,13.284,13.253,13.253,100000.0
2009-07-02 21:38:00,13.269,13.269,13.176,13.216,200000.0
2009-07-02 21:40:00,13.223,13.344,13.223,13.344,750000.0
2009-07-02 21:46:00,13.315,13.343,13.237,13.248,250000.0
2009-07-02 21:47:00,13.281,13.332,13.209,13.219,500000.0
2009-07-02 21:49:00,13.311,13.346,13.223,13.346,250000.0
2009-07-02 21:50:00,13.334,13.344,13.216,13.303,900000.0
2009-07-02 21:51:00,13.292,13.303,13.224,13.268,350000.0
2009-07-02 21:53:00,13.307,13.308,13.181,13.21,550000.0
2009-07-02 21:54:00,13.305,13.307,13.212,13.307,300000.0
2009-07-02 21:55:00,13.306,13.322,13.204,13.257,350000.0
2009-07-02 21:58:00,13.306,13.306,13.243,13.249,350000.0
2009-07-02 21:59:00,13.278,13.364,13.278,13.364,450000.0
2009-07-02 22:00:00,13.344,13.344,13.314,13.314,200000.0
2009-07-02 22:01:00,13.31,13.317,13.189,13.212,350000.0
2009-07-02 22:03:00,13.227,13.317,13.227,13.231,500000.0
2009-07-02 22:04:00,13.246,13.322,13.246,13.317,150000.0
2009-07-02 22:06:00,13.239,13.302,13.239,13.302,250000.0
2009-07-02 22:07:00,13.292,13.354,13.272,13.354,250000.0
2009-07-02 22:09:00,13.348,13.348,13.329,13.329,100000.0
2009-07-02 22:10:00,13.344,13.344,13.203,13.212,1100000.0
2009-07-02 22:11:00,13.297,13.321,13.297,13.321,100000.0
2009-07-02 22:12:00,13.343,13.39,13.29,13.336,500000.0
2009-07-02 22:13:00,13.269,13.371,13.245,13.327,350000.0
2009-07-02 22:15:00,13.317,13.366,13.283,13.283,350000.0
2009-07-02 22:16:00,13.329,13.337,13.283,13.319,200000.0
2009-07-02 22:17:00,13.34,13.362,13.253,13.32,400000.0
2009-07-02 22:18:00,13.288,13.354,13.288,13.321,300000.0
2009-07-02 22:19:00,13.342,13.342,13.215,13.331,400000.0
2009-07-02 22:20:00,13.374,13.374,13.262,13.356,500000.0
2009-07-02 22:22:00,13.335,13.381,13.278,13.283,550000.0
2009-07-02 22:23:00,13.242,13.364,13.242,13.364,350000.0
2009-07-02 22:27:00,13.289,13.376,13.268,13.304,500000.0
2009-07-02 22:28:00,13.258,13.343,13.25,13.25,350000.0
2009-07-02 22:29:00,13.35,13.381,13.291,13.344,500000.0
2009-07-02 22:30:00,13.278,13.424,13.273,13.393,500000.0
2009-07-02 22:31:00,13.306,13.396,13.258,13.343,300000.0
2009-07-02 22:32:00,13.294,13.376,13.274,13.274,150000.0
2009-07-02 22:33:00,13.337,13.337,13.248,13.248,350000.0
2009-07-02 22:35:00,13.349,13.379,13.294,13.349,500000.0
2009-07-02 22:36:00,13.333,13.374,13.331,13.374,250000.0
2009-07-02 22:38:00,13.37,13.37,13.229,13.259,350000.0
2009-07-02 22:39:00,13.312,13.391,13.263,13.3,450000.0
2009-07-02 22:40:00,13.281,13.375,13.251,13.347,650000.0
2009-07-02 22:41:00,13.356,13.389,13.284,13.317,350000.0
2009-07-02 22:43:00,13.28,13.341,13.251,13.251,150000.0
2009-07-02 22:44:00,13.295,13.295,13.295,13.295,50000.0
2009-07-02 22:45:00,13.333,13.385,13.297,13.354,500000.0
2009-07-02 22:46:00,13.342,13.379,13.299,13.299,400000.0
2009-07-02 22:47:00,13.387,13.387,13.248,13.383,550000.0
2009-07-02 22:48:00,13.278,13.423,13.278,13.369,350000.0
2009-07-02 22:49:00,13.383,13.383,13.234,13.296,350000.0
2009-07-02 22:50:00,13.394,13.439,13.26,13.26,750000.0
2009-07-02 22:51:00,13.268,13.392,13.268,13.272,300000.0
2009-07-02 22:52:00,13.372,13.418,13.265,13.395,350000.0
2009-07-02 22:53:00,13.342,13.342,13.26,13.329,350000.0
2009-07-02 22:54:00,13.357,13.357,13.209,13.253,400000.0
2009-07-02 22:57:00,13.373,13.381,13.297,13.343,350000.0
2009-07-02 22:58:00,13.325,13.403,13.297,13.361,250000.0
2009-07-02 22:59:00,13.371,13.371,13.308,13.318,550000.0
2009-07-02 23:00:00,13.367,13.372,13.231,13.339,800000.0
2009-07-02 23:01:00,13.366,13.379,13.291,13.379,300000.0
2009-07-02 23:03:00,13.346,13.391,13.238,13.251,350000.0
2009-07-02 23:04:00,13.35,13.35,13.35,13.35,400000.0
2009-07-02 23:07:00,13.394,13.397,13.268,13.315,400000.0
2009-07-02 23:08:00,13.279,13.42,13.279,13.35,450000.0
2009-07-02 23:09:00,13.295,13.376,13.286,13.333,250000.0
2009-07-02 23:10:00,13.342,13.436,13.278,13.301,1050000.0
2009-07-02 23:12:00,13.276,13.336,13.276,13.336,100000.0
2009-07-02 23:13:00,13.367,13.409,13.275,13.366,450000.0
2009-07-02 23:14:00,13.291,13.435,13.291,13.387,700000.0
2009-07-02 23:15:00,13.353,13.353,13.238,13.326,350000.0
2009-07-02 23:18:00,13.37,13.37,13.37,13.37,700000.0
2009-07-02 23:20:00,13.333,13.373,13.249,13.333,700000.0
2009-07-02 23:23:00,13.36,13.36,13.36,13.36,150000.0
2009-07-02 23:25:00,13.327,13.327,13.265,13.31,150000.0
2009-07-02 23:30:00,13.255,13.365,13.255,13.365,550000.0
2009-07-02 23:31:00,13.324,13.364,13.259,13.334,350000.0
2009-07-02 23:40:00,13.304,13.373,13.232,13.371,1350000.0
2009-07-02 23:50:00,13.344,13.374,13.289,13.344,500000.0
2009-07-02 23:58:00,13.332,13.368,13.253,13.269,400000.0
2009-07-03 00:00:00,13.257,13.36,13.257,13.34,450000.0
2009-07-03 00:01:00,13.37,13.379,13.295,13.295,400000.0
2009-07-03 00:02:00,13.288,13.381,13.267,13.306,550000.0
2009-07-03 00:03:00,13.364,13.364,13.258,13.345,450000.0
2009-07-03 00:04:00,13.338,13.371,13.29,13.324,350000.0
2009-07-03 00:05:00,13.269,13.354,13.252,13.323,450000.0
2009-07-03 00:06:00,13.239,13.391,13.239,13.304,450000.0
2009-07-03 00:07:00,13.261,13.333,13.261,13.295,200000.0
2009-07-03 00:08:00,13.348,13.348,13.174,13.333,650000.0
2009-07-03 00:09:00,13.266,13.266,13.265,13.265,100000.0
2009-07-03 00:10:00,13.282,13.37,13.267,13.267,350000.0
2009-07-03 00:11:00,13.378,13.38,13.257,13.341,350000.0
2009-07-03 00:12:00,13.272,13.287,13.272,13.287,100000.0
2009-07-03 00:13:00,13.347,13.375,13.256,13.328,400000.0
2009-07-03 00:14:00,13.347,13.365,13.252,13.365,400000.0
2009-07-03 00:15:00,13.291,13.291,13.291,13.291,50000.0
2009-07-03 00:16:00,13.303,13.401,13.251,13.251,400000.0
2009-07-03 00:17:00,13.373,13.373,13.293,13.293,100000.0
2009-07-03 00:18:00,13.269,13.364,13.269,13.329,350000.0
2009-07-03 00:19:00,13.32,13.32,13.32,13.32,400000.0
2009-07-03 00:20:00,13.23,13.375,13.23,13.36,400000.0
2009-07-03 00:21:00,13.33,13.339,13.3,13.339,400000.0
2009-07-03 00:22:00,13.297,13.383,13.297,13.353,350000.0
2009-07-03 00:24:00,13.356,13.367,13.248,13.356,350000.0
2009-07-03 00:25:00,13.309,13.356,13.217,13.284,350000.0
2009-07-03 00:26:00,13.328,13.362,13.328,13.341,200000.0
2009-07-03 00:27:00,13.384,13.384,13.23,13.332,350000.0
2009-07-03 00:28:00,13.337,13.337,13.285,13.285,250000.0
2009-07-03 00:29:00,13.394,13.436,13.278,13.347,750000.0
2009-07-03 00:30:00,13.286,13.368,13.257,13.257,150000.0
2009-07-03 00:32:00,13.35,13.35,13.35,13.35,400000.0
2009-07-03 00:33:00,13.36,13.36,13.36,13.36,400000.0
2009-07-03 00:34:00,13.35,13.35,13.35,13.35,400000.0
2009-07-03 00:36:00,13.294,13.359,13.218,13.359,400000.0
2009-07-03 00:37:00,13.289,13.379,13.261,13.373,450000.0
2009-07-03 00:39:00,13.377,13.377,13.272,13.295,350000.0
2009-07-03 00:40:00,13.349,13.354,13.213,13.346,1400000.0
2009-07-03 00:41:00,13.385,13.385,13.243,13.324,350000.0
2009-07-03 00:42:00,13.288,13.401,13.288,13.298,450000.0
2009-07-03 00:43:00,13.318,13.361,13.229,13.319,400000.0
2009-07-03 00:44:00,13.388,13.394,13.371,13.371,150000.0
2009-07-03 00:45:00,13.314,13.372,13.314,13.351,200000.0
2009-07-03 00:47:00,13.28,13.3,13.254,13.3,200000.0
2009-07-03 00:48:00,13.237,13.26,13.234,13.26,150000.0
2009-07-03 00:50:00,13.352,13.378,13.229,13.378,600000.0
2009-07-03 00:51:00,13.245,13.245,13.245,13.245,50000.0
2009-07-03 00:52:00,13.353,13.37,13.264,13.264,150000.0
2009-07-03 00:53:00,13.26,13.348,13.214,13.348,700000.0
2009-07-03 00:54:00,13.388,13.388,13.388,13.388,50000.0
2009-07-03 00:55:00,13.266,13.372,13.266,13.372,300000.0
2009-07-03 00:56:00,13.321,13.394,13.321,13.394,100000.0
2009-07-03 00:57:00,13.35,13.35,13.35,13.35,500000.0
2009-07-03 00:58:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 01:00:00,13.274,13.344,13.2,13.2,400000.0
2009-07-03 01:01:00,13.252,13.363,13.225,13.362,350000.0
2009-07-03 01:02:00,13.351,13.351,13.249,13.249,100000.0
2009-07-03 01:03:00,13.334,13.382,13.244,13.377,350000.0
2009-07-03 01:04:00,13.218,13.369,13.218,13.289,400000.0
2009-07-03 01:05:00,13.239,13.399,13.239,13.367,350000.0
2009-07-03 01:06:00,13.365,13.373,13.234,13.353,350000.0
2009-07-03 01:08:00,13.36,13.36,13.351,13.351,100000.0
2009-07-03 01:10:00,13.26,13.336,13.203,13.267,650000.0
2009-07-03 01:11:00,13.28,13.28,13.28,13.28,50000.0
2009-07-03 01:12:00,13.234,13.234,13.232,13.232,100000.0
2009-07-03 01:14:00,13.351,13.351,13.206,13.206,450000.0
2009-07-03 01:16:00,13.36,13.36,13.36,13.36,200000.0
2009-07-03 01:17:00,13.301,13.391,13.301,13.308,200000.0
2009-07-03 01:20:00,13.338,13.371,13.261,13.371,750000.0
2009-07-03 01:22:00,13.367,13.367,13.28,13.367,400000.0
2009-07-03 01:23:00,13.374,13.404,13.319,13.374,500000.0
2009-07-03 01:25:00,13.351,13.38,13.287,13.342,500000.0
2009-07-03 01:28:00,13.346,13.376,13.288,13.339,500000.0
2009-07-03 01:30:00,13.361,13.389,13.289,13.343,500000.0
2009-07-03 01:32:00,13.366,13.371,13.243,13.371,400000.0
2009-07-03 01:33:00,13.404,13.404,13.399,13.399,100000.0
2009-07-03 01:35:00,13.329,13.364,13.241,13.313,400000.0
2009-07-03 01:38:00,13.355,13.385,13.296,13.345,500000.0
2009-07-03 01:40:00,13.329,13.359,13.254,13.359,400000.0
2009-07-03 01:42:00,13.229,13.384,13.229,13.23,250000.0
2009-07-03 01:43:00,13.292,13.34,13.292,13.34,100000.0
2009-07-03 01:44:00,13.273,13.445,13.273,13.38,700000.0
2009-07-03 01:45:00,13.248,13.381,13.233,13.248,800000.0
2009-07-03 01:46:00,13.31,13.336,13.198,13.311,400000.0
2009-07-03 01:47:00,13.275,13.349,13.259,13.349,850000.0
2009-07-03 01:48:00,13.306,13.329,13.298,13.329,250000.0
2009-07-03 01:49:00,13.356,13.359,13.266,13.351,550000.0
2009-07-03 01:50:00,13.334,13.375,13.263,13.367,500000.0
2009-07-03 01:51:00,13.333,13.366,13.253,13.361,400000.0
2009-07-03 01:52:00,13.328,13.371,13.269,13.313,400000.0
2009-07-03 01:53:00,13.294,13.378,13.277,13.378,250000.0
2009-07-03 01:54:00,13.318,13.318,13.318,13.318,50000.0
2009-07-03 01:56:00,13.31,13.354,13.235,13.354,500000.0
2009-07-03 01:58:00,13.35,13.384,13.297,13.357,500000.0
2009-07-03 01:59:00,13.356,13.39,13.304,13.361,300000.0
2009-07-03 02:00:00,13.34,13.34,13.34,13.34,250000.0
2009-07-03 02:01:00,13.345,13.374,13.337,13.374,250000.0
2009-07-03 02:02:00,13.381,13.381,13.38,13.381,150000.0
2009-07-03 02:03:00,13.352,13.382,13.293,13.349,500000.0
2009-07-03 02:04:00,13.342,13.342,13.342,13.342,50000.0
2009-07-03 02:05:00,13.389,13.4,13.389,13.4,200000.0
2009-07-03 02:06:00,13.388,13.388,13.388,13.388,100000.0
2009-07-03 02:07:00,13.335,13.382,13.333,13.369,500000.0
2009-07-03 02:09:00,13.229,13.349,13.194,13.349,400000.0
2009-07-03 02:10:00,13.354,13.354,13.248,13.349,200000.0
2009-07-03 02:12:00,13.341,13.384,13.248,13.358,400000.0
2009-07-03 02:13:00,13.36,13.36,13.36,13.36,400000.0
2009-07-03 02:14:00,13.255,13.362,13.217,13.217,400000.0
2009-07-03 02:15:00,13.37,13.37,13.36,13.36,500000.0
2009-07-03 02:16:00,13.35,13.35,13.35,13.35,500000.0
2009-07-03 02:19:00,13.37,13.37,13.37,13.37,500000.0
2009-07-03 02:20:00,13.334,13.364,13.279,13.334,500000.0
2009-07-03 02:22:00,13.322,13.322,13.322,13.322,100000.0
2009-07-03 02:23:00,13.381,13.381,13.268,13.368,450000.0
2009-07-03 02:24:00,13.342,13.351,13.342,13.351,100000.0
2009-07-03 02:26:00,13.304,13.403,13.304,13.403,200000.0
2009-07-03 02:27:00,13.364,13.364,13.364,13.364,50000.0
2009-07-03 02:29:00,13.254,13.391,13.254,13.391,100000.0
2009-07-03 02:30:00,13.232,13.371,13.232,13.371,550000.0
2009-07-03 02:31:00,13.367,13.367,13.251,13.251,100000.0
2009-07-03 02:32:00,13.303,13.384,13.303,13.384,200000.0
2009-07-03 02:33:00,13.283,13.386,13.237,13.237,400000.0
2009-07-03 02:34:00,13.326,13.377,13.262,13.364,350000.0
2009-07-03 02:35:00,13.387,13.392,13.239,13.346,400000.0
2009-07-03 02:36:00,13.279,13.397,13.243,13.296,550000.0
2009-07-03 02:37:00,13.276,13.371,13.276,13.371,100000.0
2009-07-03 02:38:00,13.283,13.355,13.261,13.323,350000.0
2009-07-03 02:40:00,13.229,13.331,13.229,13.331,200000.0
2009-07-03 02:42:00,13.275,13.396,13.26,13.286,400000.0
2009-07-03 02:44:00,13.37,13.37,13.36,13.36,350000.0
2009-07-03 02:45:00,13.368,13.371,13.238,13.364,350000.0
2009-07-03 02:46:00,13.369,13.369,13.214,13.269,300000.0
2009-07-03 02:49:00,13.377,13.393,13.258,13.39,900000.0
2009-07-03 02:50:00,13.385,13.415,13.297,13.388,300000.0
2009-07-03 02:51:00,13.376,13.376,13.371,13.371,100000.0
2009-07-03 02:52:00,13.384,13.384,13.384,13.384,50000.0
2009-07-03 02:54:00,13.339,13.378,13.326,13.339,200000.0
2009-07-03 02:55:00,13.39,13.39,13.39,13.39,50000.0
2009-07-03 02:56:00,13.248,13.332,13.248,13.332,100000.0
2009-07-03 02:57:00,13.36,13.388,13.288,13.34,500000.0
2009-07-03 02:58:00,13.396,13.405,13.252,13.35,400000.0
2009-07-03 02:59:00,13.327,13.377,13.23,13.25,1300000.0
2009-07-03 03:00:00,13.343,13.354,13.343,13.354,100000.0
2009-07-03 03:01:00,13.327,13.36,13.231,13.346,500000.0
2009-07-03 03:02:00,13.384,13.404,13.32,13.403,550000.0
2009-07-03 03:09:00,13.284,13.386,13.284,13.37,800000.0
2009-07-03 03:10:00,13.382,13.382,13.259,13.311,350000.0
2009-07-03 03:13:00,13.262,13.384,13.262,13.294,650000.0
2009-07-03 03:14:00,13.303,13.369,13.303,13.369,100000.0
2009-07-03 03:15:00,13.309,13.378,13.303,13.347,400000.0
2009-07-03 03:16:00,13.35,13.35,13.35,13.35,350000.0
2009-07-03 03:18:00,13.275,13.388,13.275,13.299,350000.0
2009-07-03 03:19:00,13.246,13.356,13.208,13.283,750000.0
2009-07-03 03:20:00,13.298,13.349,13.298,13.349,250000.0
2009-07-03 03:22:00,13.38,13.423,13.322,13.393,350000.0
2009-07-03 03:24:00,13.35,13.377,13.292,13.354,500000.0
2009-07-03 03:25:00,13.382,13.382,13.382,13.382,50000.0
2009-07-03 03:30:00,13.278,13.278,13.238,13.238,100000.0
2009-07-03 03:31:00,13.376,13.382,13.244,13.382,200000.0
2009-07-03 03:32:00,13.377,13.377,13.284,13.322,250000.0
2009-07-03 03:33:00,13.372,13.372,13.295,13.295,150000.0
2009-07-03 03:34:00,13.294,13.371,13.292,13.371,250000.0
2009-07-03 03:35:00,13.34,13.363,13.274,13.363,200000.0
2009-07-03 03:36:00,13.308,13.407,13.253,13.284,500000.0
2009-07-03 03:37:00,13.249,13.367,13.248,13.367,350000.0
2009-07-03 03:38:00,13.338,13.41,13.261,13.261,550000.0
2009-07-03 03:39:00,13.359,13.359,13.228,13.241,650000.0
2009-07-03 03:40:00,13.37,13.39,13.257,13.286,450000.0
2009-07-03 03:42:00,13.267,13.267,13.267,13.267,50000.0
2009-07-03 03:43:00,13.39,13.39,13.231,13.359,350000.0
2009-07-03 03:44:00,13.404,13.419,13.287,13.287,250000.0
2009-07-03 03:45:00,13.26,13.376,13.26,13.264,300000.0
2009-07-03 03:46:00,13.374,13.394,13.273,13.29,400000.0
2009-07-03 03:47:00,13.372,13.399,13.269,13.269,450000.0
2009-07-03 03:48:00,13.295,13.433,13.295,13.406,500000.0
2009-07-03 03:49:00,13.365,13.365,13.274,13.315,600000.0
2009-07-03 03:50:00,13.375,13.394,13.255,13.394,650000.0
2009-07-03 03:51:00,13.329,13.354,13.215,13.338,550000.0
2009-07-03 03:52:00,13.387,13.396,13.328,13.357,350000.0
2009-07-03 03:53:00,13.369,13.394,13.285,13.285,350000.0
2009-07-03 03:54:00,13.385,13.431,13.302,13.409,400000.0
2009-07-03 03:55:00,13.386,13.386,13.272,13.37,300000.0
2009-07-03 03:56:00,13.315,13.431,13.296,13.392,700000.0
2009-07-03 03:57:00,13.391,13.408,13.274,13.361,1200000.0
2009-07-03 03:58:00,13.39,13.39,13.39,13.39,750000.0
2009-07-03 03:59:00,13.392,13.408,13.268,13.35,750000.0
2009-07-03 04:00:00,13.323,13.363,13.323,13.363,100000.0
2009-07-03 04:03:00,13.381,13.398,13.307,13.36,500000.0
2009-07-03 04:04:00,13.375,13.404,13.367,13.404,250000.0
2009-07-03 04:06:00,13.332,13.421,13.289,13.387,400000.0
2009-07-03 04:07:00,13.388,13.408,13.273,13.277,350000.0
2009-07-03 04:08:00,13.301,13.301,13.283,13.283,100000.0
2009-07-03 04:09:00,13.399,13.421,13.28,13.298,1300000.0
2009-07-03 04:10:00,13.383,13.383,13.383,13.383,50000.0
2009-07-03 04:11:00,13.368,13.394,13.368,13.394,100000.0
2009-07-03 04:13:00,13.39,13.39,13.39,13.39,500000.0
2009-07-03 04:14:00,13.38,13.409,13.325,13.382,500000.0
2009-07-03 04:17:00,13.376,13.404,13.312,13.373,500000.0
2009-07-03 04:18:00,13.372,13.402,13.367,13.402,250000.0
2009-07-03 04:20:00,13.375,13.415,13.326,13.381,500000.0
2009-07-03 04:22:00,13.39,13.39,13.39,13.39,850000.0
2009-07-03 04:25:00,13.38,13.38,13.38,13.38,850000.0
2009-07-03 04:29:00,13.378,13.393,13.257,13.305,850000.0
2009-07-03 04:30:00,13.319,13.366,13.279,13.344,200000.0
2009-07-03 04:31:00,13.404,13.43,13.306,13.306,350000.0
2009-07-03 04:32:00,13.337,13.383,13.284,13.383,350000.0
2009-07-03 04:33:00,13.303,13.381,13.297,13.377,350000.0
2009-07-03 04:34:00,13.326,13.331,13.286,13.331,200000.0
2009-07-03 04:36:00,13.395,13.423,13.324,13.376,500000.0
2009-07-03 04:40:00,13.374,13.404,13.319,13.374,500000.0
2009-07-03 04:42:00,13.406,13.406,13.272,13.272,100000.0
2009-07-03 04:43:00,13.405,13.405,13.308,13.308,200000.0
2009-07-03 04:44:00,13.392,13.392,13.268,13.268,300000.0
2009-07-03 04:45:00,13.291,13.404,13.265,13.361,600000.0
2009-07-03 04:47:00,13.311,13.407,13.311,13.407,250000.0
2009-07-03 04:49:00,13.379,13.379,13.259,13.307,550000.0
2009-07-03 04:50:00,13.3,13.359,13.275,13.275,450000.0
2009-07-03 04:51:00,13.275,13.348,13.26,13.348,550000.0
2009-07-03 04:52:00,13.294,13.294,13.294,13.294,50000.0
2009-07-03 04:53:00,13.342,13.365,13.28,13.34,450000.0
2009-07-03 04:54:00,13.31,13.366,13.31,13.322,300000.0
2009-07-03 04:55:00,13.317,13.325,13.303,13.303,250000.0
2009-07-03 05:00:00,13.253,13.367,13.242,13.367,400000.0
2009-07-03 05:06:00,13.376,13.417,13.331,13.379,500000.0
2009-07-03 05:09:00,13.359,13.38,13.227,13.286,1000000.0
2009-07-03 05:10:00,13.248,13.37,13.248,13.37,250000.0
2009-07-03 05:12:00,13.366,13.385,13.294,13.367,500000.0
2009-07-03 05:13:00,13.385,13.408,13.385,13.403,250000.0
2009-07-03 05:14:00,13.375,13.395,13.375,13.392,150000.0
2009-07-03 05:15:00,13.37,13.397,13.309,13.378,500000.0
2009-07-03 05:16:00,13.371,13.397,13.371,13.397,100000.0
2009-07-03 05:18:00,13.364,13.364,13.297,13.297,100000.0
2009-07-03 05:19:00,13.303,13.379,13.232,13.232,700000.0
2009-07-03 05:20:00,13.379,13.379,13.379,13.379,100000.0
2009-07-03 05:23:00,13.298,13.399,13.285,13.309,400000.0
2009-07-03 05:30:00,13.378,13.378,13.27,13.325,300000.0
2009-07-03 05:31:00,13.38,13.38,13.229,13.307,400000.0
2009-07-03 05:32:00,13.27,13.378,13.244,13.252,350000.0
2009-07-03 05:34:00,13.264,13.432,13.264,13.302,400000.0
2009-07-03 05:36:00,13.269,13.367,13.269,13.367,300000.0
2009-07-03 05:38:00,13.273,13.323,13.263,13.319,300000.0
2009-07-03 05:39:00,13.312,13.404,13.296,13.376,350000.0
2009-07-03 05:40:00,13.361,13.389,13.232,13.389,350000.0
2009-07-03 05:43:00,13.331,13.381,13.26,13.333,450000.0
2009-07-03 05:46:00,13.289,13.397,13.289,13.397,100000.0
2009-07-03 05:50:00,13.362,13.389,13.309,13.366,500000.0
2009-07-03 05:53:00,13.289,13.289,13.289,13.289,50000.0
2009-07-03 05:54:00,13.397,13.403,13.397,13.403,100000.0
2009-07-03 05:55:00,13.303,13.39,13.248,13.39,400000.0
2009-07-03 05:57:00,13.334,13.408,13.324,13.406,400000.0
2009-07-03 06:00:00,13.345,13.345,13.236,13.319,400000.0
2009-07-03 06:06:00,13.378,13.392,13.296,13.392,350000.0
2009-07-03 06:08:00,13.354,13.384,13.258,13.304,400000.0
2009-07-03 06:09:00,13.29,13.378,13.249,13.252,500000.0
2009-07-03 06:10:00,13.376,13.378,13.334,13.334,150000.0
2009-07-03 06:17:00,13.367,13.399,13.314,13.373,500000.0
2009-07-03 06:19:00,13.278,13.387,13.278,13.311,350000.0
2009-07-03 06:20:00,13.311,13.311,13.311,13.311,50000.0
2009-07-03 06:22:00,13.364,13.394,13.309,13.364,500000.0
2009-07-03 06:23:00,13.361,13.39,13.358,13.386,450000.0
2009-07-03 06:30:00,13.383,13.44,13.338,13.378,500000.0
2009-07-03 06:31:00,13.372,13.399,13.371,13.399,250000.0
2009-07-03 06:33:00,13.293,13.377,13.29,13.316,200000.0
2009-07-03 06:34:00,13.36,13.42,13.268,13.337,350000.0
2009-07-03 06:35:00,13.287,13.424,13.287,13.39,500000.0
2009-07-03 06:36:00,13.318,13.405,13.318,13.403,600000.0
2009-07-03 06:37:00,13.282,13.393,13.282,13.365,400000.0
2009-07-03 06:38:00,13.353,13.398,13.281,13.347,450000.0
2009-07-03 06:39:00,13.399,13.411,13.287,13.411,400000.0
2009-07-03 06:40:00,13.265,13.345,13.265,13.345,100000.0
2009-07-03 06:41:00,13.318,13.422,13.318,13.417,450000.0
2009-07-03 06:42:00,13.294,13.414,13.29,13.348,800000.0
2009-07-03 06:43:00,13.271,13.378,13.254,13.378,550000.0
2009-07-03 06:44:00,13.369,13.397,13.267,13.356,450000.0
2009-07-03 06:46:00,13.389,13.408,13.288,13.288,350000.0
2009-07-03 06:47:00,13.371,13.405,13.354,13.367,350000.0
2009-07-03 06:49:00,13.286,13.398,13.286,13.398,350000.0
2009-07-03 06:50:00,13.352,13.412,13.33,13.412,400000.0
2009-07-03 06:51:00,13.394,13.394,13.324,13.324,100000.0
2009-07-03 06:53:00,13.41,13.41,13.41,13.41,400000.0
2009-07-03 06:54:00,13.348,13.363,13.289,13.291,400000.0
2009-07-03 06:55:00,13.412,13.412,13.326,13.326,150000.0
2009-07-03 06:57:00,13.327,13.424,13.313,13.313,400000.0
2009-07-03 06:58:00,13.396,13.396,13.319,13.383,300000.0
2009-07-03 06:59:00,13.409,13.409,13.255,13.357,550000.0
2009-07-03 07:00:00,13.338,13.436,13.328,13.328,400000.0
2009-07-03 07:01:00,13.405,13.405,13.286,13.4,550000.0
2009-07-03 07:02:00,13.361,13.425,13.297,13.334,550000.0
2009-07-03 07:03:00,13.323,13.407,13.29,13.401,550000.0
2009-07-03 07:04:00,13.339,13.402,13.299,13.299,550000.0
2009-07-03 07:05:00,13.411,13.414,13.319,13.412,400000.0
2009-07-03 07:06:00,13.363,13.39,13.295,13.295,300000.0
2009-07-03 07:07:00,13.371,13.42,13.365,13.413,500000.0
2009-07-03 07:08:00,13.381,13.42,13.35,13.413,350000.0
2009-07-03 07:09:00,13.367,13.369,13.293,13.369,350000.0
2009-07-03 07:10:00,13.404,13.404,13.331,13.36,150000.0
2009-07-03 07:11:00,13.373,13.411,13.373,13.404,150000.0
2009-07-03 07:13:00,13.312,13.397,13.3,13.359,350000.0
2009-07-03 07:14:00,13.393,13.393,13.247,13.247,300000.0
2009-07-03 07:15:00,13.27,13.407,13.27,13.369,350000.0
2009-07-03 07:16:00,13.41,13.41,13.41,13.41,450000.0
2009-07-03 07:17:00,13.329,13.371,13.298,13.365,450000.0
2009-07-03 07:18:00,13.347,13.447,13.347,13.402,500000.0
2009-07-03 07:19:00,13.424,13.437,13.355,13.355,400000.0
2009-07-03 07:20:00,13.388,13.422,13.283,13.378,450000.0
2009-07-03 07:21:00,13.397,13.437,13.305,13.422,500000.0
2009-07-03 07:22:00,13.339,13.372,13.339,13.357,150000.0
2009-07-03 07:23:00,13.271,13.402,13.258,13.399,350000.0
2009-07-03 07:24:00,13.355,13.416,13.337,13.337,500000.0
2009-07-03 07:25:00,13.337,13.409,13.285,13.409,350000.0
2009-07-03 07:26:00,13.388,13.388,13.258,13.258,400000.0
2009-07-03 07:27:00,13.391,13.44,13.296,13.296,550000.0
2009-07-03 07:28:00,13.42,13.43,13.42,13.42,350000.0
2009-07-03 07:29:00,13.374,13.409,13.311,13.343,350000.0
2009-07-03 07:30:00,13.292,13.399,13.292,13.36,350000.0
2009-07-03 07:31:00,13.419,13.419,13.293,13.293,450000.0
2009-07-03 07:33:00,13.347,13.41,13.295,13.358,400000.0
2009-07-03 07:34:00,13.319,13.461,13.314,13.336,550000.0
2009-07-03 07:35:00,13.42,13.42,13.42,13.42,350000.0
2009-07-03 07:36:00,13.402,13.412,13.313,13.398,350000.0
2009-07-03 07:37:00,13.339,13.353,13.246,13.277,550000.0
2009-07-03 07:38:00,13.43,13.43,13.43,13.43,400000.0
2009-07-03 07:39:00,13.373,13.428,13.293,13.394,400000.0
2009-07-03 07:40:00,13.3,13.422,13.3,13.315,550000.0
2009-07-03 07:41:00,13.304,13.38,13.226,13.357,500000.0
2009-07-03 07:42:00,13.307,13.386,13.29,13.368,350000.0
2009-07-03 07:43:00,13.415,13.415,13.281,13.38,400000.0
2009-07-03 07:44:00,13.401,13.408,13.302,13.396,350000.0
2009-07-03 07:45:00,13.305,13.456,13.305,13.402,1000000.0
2009-07-03 07:46:00,13.378,13.378,13.278,13.348,350000.0
2009-07-03 07:47:00,13.346,13.41,13.295,13.394,450000.0
2009-07-03 07:48:00,13.392,13.392,13.278,13.329,800000.0
2009-07-03 07:49:00,13.303,13.441,13.303,13.393,500000.0
2009-07-03 07:50:00,13.28,13.391,13.255,13.391,900000.0
2009-07-03 07:51:00,13.348,13.399,13.286,13.286,350000.0
2009-07-03 07:52:00,13.281,13.385,13.25,13.31,800000.0
2009-07-03 07:53:00,13.276,13.404,13.276,13.296,850000.0
2009-07-03 07:54:00,13.354,13.409,13.324,13.397,500000.0
2009-07-03 07:55:00,13.323,13.374,13.272,13.279,500000.0
2009-07-03 07:56:00,13.355,13.39,13.246,13.306,800000.0
2009-07-03 07:57:00,13.35,13.373,13.282,13.354,400000.0
2009-07-03 07:58:00,13.32,13.39,13.282,13.319,850000.0
2009-07-03 07:59:00,13.403,13.403,13.303,13.39,350000.0
2009-07-03 08:00:00,13.363,13.365,13.223,13.365,550000.0
2009-07-03 08:01:00,13.39,13.39,13.287,13.355,350000.0
2009-07-03 08:02:00,13.362,13.362,13.217,13.238,450000.0
2009-07-03 08:03:00,13.396,13.396,13.251,13.301,400000.0
2009-07-03 08:04:00,13.312,13.43,13.266,13.342,400000.0
2009-07-03 08:05:00,13.363,13.366,13.257,13.257,400000.0
2009-07-03 08:06:00,13.309,13.397,13.299,13.311,350000.0
2009-07-03 08:07:00,13.339,13.427,13.317,13.33,450000.0
2009-07-03 08:08:00,13.33,13.412,13.275,13.329,400000.0
2009-07-03 08:09:00,13.413,13.42,13.3,13.389,500000.0
2009-07-03 08:10:00,13.28,13.38,13.248,13.38,350000.0
2009-07-03 08:11:00,13.304,13.363,13.273,13.357,500000.0
2009-07-03 08:12:00,13.316,13.452,13.311,13.389,350000.0
2009-07-03 08:13:00,13.323,13.434,13.309,13.404,550000.0
2009-07-03 08:15:00,13.419,13.423,13.299,13.397,550000.0
2009-07-03 08:16:00,13.293,13.424,13.293,13.357,350000.0
2009-07-03 08:18:00,13.351,13.367,13.253,13.253,400000.0
2009-07-03 08:19:00,13.261,13.401,13.261,13.312,700000.0
2009-07-03 08:20:00,13.307,13.428,13.295,13.326,500000.0
2009-07-03 08:21:00,13.34,13.387,13.265,13.387,450000.0
2009-07-03 08:22:00,13.358,13.358,13.247,13.261,500000.0
2009-07-03 08:23:00,13.422,13.432,13.316,13.387,550000.0
2009-07-03 08:24:00,13.329,13.375,13.274,13.308,400000.0
2009-07-03 08:25:00,13.42,13.42,13.42,13.42,350000.0
2009-07-03 08:26:00,13.321,13.394,13.314,13.364,350000.0
2009-07-03 08:27:00,13.397,13.397,13.289,13.289,350000.0
2009-07-03 08:28:00,13.336,13.422,13.292,13.292,600000.0
2009-07-03 08:29:00,13.373,13.374,13.261,13.319,450000.0
2009-07-03 08:30:00,13.29,13.389,13.29,13.335,400000.0
2009-07-03 08:31:00,13.311,13.409,13.311,13.319,500000.0
2009-07-03 08:32:00,13.33,13.448,13.311,13.335,500000.0
2009-07-03 08:33:00,13.312,13.38,13.257,13.307,500000.0
2009-07-03 08:36:00,13.297,13.447,13.297,13.373,450000.0
2009-07-03 08:37:00,13.346,13.36,13.253,13.293,250000.0
2009-07-03 08:38:00,13.382,13.405,13.285,13.326,500000.0
2009-07-03 08:39:00,13.319,13.389,13.27,13.35,550000.0
2009-07-03 08:40:00,13.358,13.371,13.265,13.312,350000.0
2009-07-03 08:41:00,13.33,13.396,13.256,13.396,350000.0
2009-07-03 08:44:00,13.327,13.386,13.266,13.31,550000.0
2009-07-03 08:45:00,13.303,13.415,13.284,13.372,400000.0
2009-07-03 08:46:00,13.359,13.373,13.228,13.283,600000.0
2009-07-03 08:47:00,13.314,13.362,13.292,13.362,350000.0
2009-07-03 08:48:00,13.4,13.4,13.292,13.395,550000.0
2009-07-03 08:49:00,13.34,13.376,13.259,13.376,650000.0
2009-07-03 08:50:00,13.338,13.386,13.252,13.35,500000.0
2009-07-03 08:51:00,13.308,13.385,13.267,13.328,450000.0
2009-07-03 08:53:00,13.348,13.394,13.269,13.383,400000.0
2009-07-03 08:54:00,13.251,13.38,13.251,13.309,450000.0
2009-07-03 08:55:00,13.409,13.442,13.266,13.333,500000.0
2009-07-03 08:56:00,13.305,13.389,13.295,13.389,350000.0
2009-07-03 08:57:00,13.403,13.415,13.289,13.289,400000.0
2009-07-03 08:58:00,13.4,13.404,13.264,13.404,450000.0
2009-07-03 08:59:00,13.396,13.396,13.333,13.333,350000.0
2009-07-03 09:00:00,13.343,13.438,13.341,13.357,600000.0
2009-07-03 09:01:00,13.384,13.388,13.305,13.331,400000.0
2009-07-03 09:02:00,13.369,13.377,13.267,13.267,300000.0
2009-07-03 09:03:00,13.405,13.405,13.272,13.384,550000.0
2009-07-03 09:04:00,13.307,13.409,13.305,13.305,350000.0
2009-07-03 09:05:00,13.402,13.402,13.24,13.276,750000.0
2009-07-03 09:06:00,13.288,13.419,13.288,13.419,550000.0
2009-07-03 09:07:00,13.309,13.396,13.274,13.318,500000.0
2009-07-03 09:08:00,13.406,13.427,13.301,13.404,550000.0
2009-07-03 09:09:00,13.371,13.431,13.296,13.414,950000.0
2009-07-03 09:10:00,13.327,13.396,13.244,13.33,450000.0
2009-07-03 09:11:00,13.351,13.359,13.231,13.333,500000.0
2009-07-03 09:12:00,13.281,13.402,13.271,13.338,650000.0
2009-07-03 09:13:00,13.292,13.436,13.292,13.401,400000.0
2009-07-03 09:14:00,13.335,13.379,13.249,13.379,350000.0
2009-07-03 09:15:00,13.366,13.366,13.248,13.25,400000.0
2009-07-03 09:16:00,13.4,13.4,13.281,13.281,450000.0
2009-07-03 09:18:00,13.278,13.403,13.265,13.266,400000.0
2009-07-03 09:19:00,13.285,13.417,13.248,13.376,600000.0
2009-07-03 09:20:00,13.356,13.372,13.239,13.339,650000.0
2009-07-03 09:21:00,13.315,13.369,13.26,13.323,600000.0
2009-07-03 09:22:00,13.391,13.391,13.274,13.35,600000.0
2009-07-03 09:23:00,13.374,13.424,13.302,13.336,600000.0
2009-07-03 09:24:00,13.348,13.407,13.285,13.377,550000.0
2009-07-03 09:25:00,13.263,13.403,13.263,13.364,550000.0
2009-07-03 09:26:00,13.351,13.432,13.293,13.324,600000.0
2009-07-03 09:27:00,13.367,13.411,13.305,13.383,500000.0
2009-07-03 09:28:00,13.276,13.369,13.275,13.275,350000.0
2009-07-03 09:29:00,13.317,13.397,13.28,13.397,450000.0
2009-07-03 09:30:00,13.337,13.417,13.32,13.335,700000.0
2009-07-03 09:31:00,13.296,13.397,13.268,13.269,450000.0
2009-07-03 09:32:00,13.404,13.404,13.316,13.388,350000.0
2009-07-03 09:33:00,13.353,13.374,13.263,13.372,400000.0
2009-07-03 09:35:00,13.26,13.361,13.259,13.356,550000.0
2009-07-03 09:36:00,13.285,13.42,13.285,13.389,400000.0
2009-07-03 09:37:00,13.336,13.395,13.284,13.284,350000.0
2009-07-03 09:38:00,13.328,13.403,13.268,13.317,400000.0
2009-07-03 09:39:00,13.322,13.408,13.287,13.324,700000.0
2009-07-03 09:40:00,13.287,13.387,13.276,13.276,400000.0
2009-07-03 09:41:00,13.383,13.392,13.272,13.272,400000.0
2009-07-03 09:42:00,13.3,13.419,13.297,13.297,350000.0
2009-07-03 09:43:00,13.293,13.403,13.282,13.363,450000.0
2009-07-03 09:44:00,13.351,13.384,13.314,13.34,600000.0
2009-07-03 09:45:00,13.258,13.392,13.258,13.368,650000.0
2009-07-03 09:46:00,13.404,13.404,13.265,13.265,350000.0
2009-07-03 09:47:00,13.299,13.351,13.268,13.268,400000.0
2009-07-03 09:48:00,13.407,13.42,13.292,13.364,650000.0
2009-07-03 09:49:00,13.359,13.38,13.288,13.288,350000.0
2009-07-03 09:50:00,13.359,13.414,13.282,13.414,450000.0
2009-07-03 09:51:00,13.373,13.403,13.26,13.349,400000.0
2009-07-03 09:52:00,13.319,13.376,13.262,13.376,550000.0
2009-07-03 09:53:00,13.378,13.421,13.288,13.346,500000.0
2009-07-03 09:54:00,13.335,13.376,13.275,13.326,450000.0
2009-07-03 09:55:00,13.383,13.398,13.287,13.398,350000.0
2009-07-03 09:56:00,13.269,13.372,13.261,13.261,550000.0
2009-07-03 09:57:00,13.332,13.443,13.273,13.318,750000.0
2009-07-03 09:58:00,13.361,13.403,13.284,13.338,350000.0
2009-07-03 09:59:00,13.275,13.388,13.274,13.322,650000.0
2009-07-03 10:00:00,13.281,13.408,13.281,13.321,600000.0
2009-07-03 10:01:00,13.323,13.333,13.233,13.237,350000.0
2009-07-03 10:02:00,13.384,13.386,13.262,13.346,400000.0
2009-07-03 10:03:00,13.367,13.367,13.273,13.273,350000.0
2009-07-03 10:04:00,13.374,13.429,13.294,13.41,400000.0
2009-07-03 10:05:00,13.344,13.386,13.282,13.355,450000.0
2009-07-03 10:06:00,13.264,13.419,13.264,13.284,700000.0
2009-07-03 10:07:00,13.373,13.405,13.284,13.394,450000.0
2009-07-03 10:08:00,13.394,13.394,13.288,13.288,500000.0
2009-07-03 10:09:00,13.376,13.426,13.303,13.389,600000.0
2009-07-03 10:10:00,13.26,13.348,13.222,13.343,600000.0
2009-07-03 10:11:00,13.294,13.341,13.254,13.297,400000.0
2009-07-03 10:12:00,13.29,13.391,13.257,13.383,500000.0
2009-07-03 10:13:00,13.308,13.395,13.277,13.395,750000.0
2009-07-03 10:14:00,13.337,13.413,13.337,13.399,400000.0
2009-07-03 10:15:00,13.268,13.413,13.268,13.371,350000.0
2009-07-03 10:16:00,13.38,13.395,13.258,13.382,500000.0
2009-07-03 10:17:00,13.302,13.378,13.276,13.303,350000.0
2009-07-03 10:18:00,13.283,13.364,13.208,13.317,550000.0
2009-07-03 10:19:00,13.392,13.413,13.272,13.409,450000.0
2009-07-03 10:20:00,13.305,13.347,13.266,13.296,550000.0
2009-07-03 10:21:00,13.245,13.404,13.245,13.363,650000.0
2009-07-03 10:22:00,13.337,13.366,13.262,13.349,400000.0
2009-07-03 10:23:00,13.351,13.377,13.254,13.254,550000.0
2009-07-03 10:24:00,13.247,13.362,13.241,13.241,450000.0
2009-07-03 10:25:00,13.281,13.342,13.242,13.335,500000.0
2009-07-03 10:26:00,13.245,13.367,13.245,13.352,350000.0
2009-07-03 10:27:00,13.297,13.34,13.228,13.228,400000.0
2009-07-03 10:28:00,13.311,13.389,13.253,13.298,350000.0
2009-07-03 10:29:00,13.315,13.353,13.21,13.337,500000.0
2009-07-03 10:30:00,13.282,13.33,13.264,13.264,350000.0
2009-07-03 10:31:00,13.248,13.364,13.211,13.353,450000.0
2009-07-03 10:32:00,13.375,13.375,13.235,13.235,400000.0
2009-07-03 10:33:00,13.34,13.349,13.216,13.342,550000.0
2009-07-03 10:34:00,13.365,13.365,13.198,13.262,700000.0
2009-07-03 10:35:00,13.354,13.377,13.276,13.376,350000.0
2009-07-03 10:36:00,13.251,13.381,13.217,13.381,450000.0
2009-07-03 10:37:00,13.369,13.412,13.269,13.315,500000.0
2009-07-03 10:38:00,13.275,13.372,13.275,13.295,400000.0
2009-07-03 10:39:00,13.287,13.389,13.239,13.243,400000.0
2009-07-03 10:40:00,13.279,13.37,13.234,13.286,400000.0
2009-07-03 10:41:00,13.38,13.38,13.275,13.358,350000.0
2009-07-03 10:42:00,13.315,13.4,13.296,13.399,400000.0
2009-07-03 10:43:00,13.362,13.373,13.256,13.343,550000.0
2009-07-03 10:44:00,13.25,13.344,13.223,13.339,550000.0
2009-07-03 10:45:00,13.271,13.404,13.271,13.376,350000.0
2009-07-03 10:46:00,13.301,13.405,13.296,13.325,550000.0
2009-07-03 10:47:00,13.365,13.414,13.291,13.401,450000.0
2009-07-03 10:48:00,13.376,13.388,13.291,13.373,450000.0
2009-07-03 10:49:00,13.357,13.397,13.282,13.385,500000.0
2009-07-03 10:50:00,13.374,13.434,13.316,13.316,450000.0
2009-07-03 10:51:00,13.353,13.383,13.239,13.383,450000.0
2009-07-03 10:52:00,13.331,13.417,13.289,13.365,500000.0
2009-07-03 10:54:00,13.369,13.369,13.284,13.304,550000.0
2009-07-03 10:55:00,13.233,13.374,13.23,13.374,350000.0
2009-07-03 10:57:00,13.298,13.412,13.28,13.372,350000.0
2009-07-03 10:58:00,13.394,13.394,13.271,13.296,350000.0
2009-07-03 10:59:00,13.369,13.387,13.248,13.248,450000.0
2009-07-03 11:00:00,13.302,13.37,13.22,13.27,350000.0
2009-07-03 11:01:00,13.4,13.41,13.4,13.41,550000.0
2009-07-03 11:03:00,13.319,13.414,13.3,13.407,550000.0
2009-07-03 11:04:00,13.404,13.404,13.313,13.371,600000.0
2009-07-03 11:05:00,13.309,13.452,13.309,13.388,500000.0
2009-07-03 11:06:00,13.411,13.411,13.268,13.405,500000.0
2009-07-03 11:07:00,13.315,13.45,13.298,13.326,450000.0
2009-07-03 11:08:00,13.372,13.425,13.322,13.342,400000.0
2009-07-03 11:09:00,13.352,13.385,13.271,13.374,500000.0
2009-07-03 11:10:00,13.305,13.396,13.279,13.279,400000.0
2009-07-03 11:11:00,13.28,13.415,13.28,13.382,350000.0
2009-07-03 11:12:00,13.328,13.396,13.291,13.393,450000.0
2009-07-03 11:13:00,13.414,13.414,13.29,13.378,400000.0
2009-07-03 11:14:00,13.271,13.389,13.218,13.315,550000.0
2009-07-03 11:15:00,13.307,13.436,13.3,13.3,350000.0
2009-07-03 11:16:00,13.31,13.418,13.288,13.297,350000.0
2009-07-03 11:17:00,13.41,13.41,13.41,13.41,400000.0
2009-07-03 11:18:00,13.413,13.423,13.3,13.402,400000.0
2009-07-03 11:19:00,13.295,13.406,13.232,13.406,550000.0
2009-07-03 11:20:00,13.275,13.401,13.275,13.401,400000.0
2009-07-03 11:21:00,13.334,13.434,13.334,13.416,550000.0
2009-07-03 11:22:00,13.337,13.42,13.32,13.32,350000.0
2009-07-03 11:23:00,13.351,13.423,13.298,13.319,500000.0
2009-07-03 11:24:00,13.317,13.421,13.316,13.316,450000.0
2009-07-03 11:25:00,13.321,13.427,13.289,13.427,400000.0
2009-07-03 11:26:00,13.331,13.383,13.276,13.325,400000.0
2009-07-03 11:28:00,13.321,13.422,13.306,13.306,350000.0
2009-07-03 11:29:00,13.396,13.427,13.32,13.32,550000.0
2009-07-03 11:30:00,13.303,13.415,13.303,13.345,450000.0
2009-07-03 11:31:00,13.352,13.447,13.298,13.333,450000.0
2009-07-03 11:32:00,13.3,13.422,13.295,13.327,400000.0
2009-07-03 11:33:00,13.346,13.431,13.346,13.355,500000.0
2009-07-03 11:34:00,13.349,13.376,13.288,13.376,400000.0
2009-07-03 11:35:00,13.286,13.412,13.286,13.346,350000.0
2009-07-03 11:36:00,13.378,13.428,13.268,13.268,550000.0
2009-07-03 11:37:00,13.343,13.419,13.292,13.383,350000.0
2009-07-03 11:38:00,13.35,13.483,13.302,13.302,500000.0
2009-07-03 11:39:00,13.386,13.423,13.282,13.359,400000.0
2009-07-03 11:40:00,13.31,13.384,13.309,13.376,550000.0
2009-07-03 11:41:00,13.332,13.375,13.295,13.357,350000.0
2009-07-03 11:42:00,13.378,13.413,13.277,13.277,500000.0
2009-07-03 11:43:00,13.312,13.403,13.254,13.403,450000.0
2009-07-03 11:44:00,13.295,13.407,13.295,13.376,500000.0
2009-07-03 11:45:00,13.412,13.412,13.306,13.322,400000.0
2009-07-03 11:46:00,13.388,13.433,13.311,13.364,400000.0
2009-07-03 11:47:00,13.423,13.423,13.274,13.365,400000.0
2009-07-03 11:48:00,13.329,13.404,13.326,13.369,450000.0
2009-07-03 11:49:00,13.328,13.416,13.293,13.311,350000.0
2009-07-03 11:50:00,13.352,13.412,13.294,13.412,350000.0
2009-07-03 11:51:00,13.321,13.425,13.307,13.34,550000.0
2009-07-03 11:52:00,13.296,13.45,13.296,13.322,500000.0
2009-07-03 11:53:00,13.394,13.46,13.321,13.433,500000.0
2009-07-03 11:54:00,13.412,13.417,13.287,13.335,400000.0
2009-07-03 11:55:00,13.345,13.41,13.294,13.41,350000.0
2009-07-03 11:56:00,13.317,13.404,13.277,13.372,450000.0
2009-07-03 11:57:00,13.367,13.421,13.304,13.304,550000.0
2009-07-03 11:58:00,13.26,13.397,13.255,13.397,350000.0
2009-07-03 11:59:00,13.299,13.405,13.285,13.285,350000.0
2009-07-03 12:00:00,13.397,13.415,13.31,13.415,550000.0
2009-07-03 12:01:00,13.372,13.428,13.303,13.303,750000.0
2009-07-03 12:02:00,13.402,13.42,13.298,13.327,500000.0
2009-07-03 12:03:00,13.346,13.415,13.282,13.3,500000.0
2009-07-03 12:04:00,13.334,13.39,13.292,13.328,400000.0
2009-07-03 12:05:00,13.398,13.43,13.318,13.318,350000.0
2009-07-03 12:06:00,13.341,13.395,13.27,13.383,500000.0
2009-07-03 12:07:00,13.33,13.392,13.278,13.379,450000.0
2009-07-03 12:08:00,13.328,13.404,13.31,13.39,550000.0
2009-07-03 12:09:00,13.315,13.44,13.315,13.39,500000.0
2009-07-03 12:10:00,13.372,13.414,13.309,13.334,400000.0
2009-07-03 12:11:00,13.297,13.388,13.292,13.314,550000.0
2009-07-03 12:12:00,13.269,13.407,13.269,13.302,350000.0
2009-07-03 12:13:00,13.409,13.409,13.248,13.371,400000.0
2009-07-03 12:14:00,13.318,13.398,13.251,13.398,350000.0
2009-07-03 12:15:00,13.324,13.384,13.311,13.338,400000.0
2009-07-03 12:16:00,13.307,13.363,13.278,13.278,500000.0
2009-07-03 12:17:00,13.298,13.416,13.298,13.382,400000.0
2009-07-03 12:18:00,13.3,13.417,13.289,13.289,500000.0
2009-07-03 12:19:00,13.36,13.444,13.314,13.329,500000.0
2009-07-03 12:20:00,13.272,13.38,13.248,13.38,550000.0
2009-07-03 12:21:00,13.394,13.413,13.284,13.291,600000.0
2009-07-03 12:22:00,13.306,13.431,13.306,13.392,550000.0
2009-07-03 12:25:00,13.403,13.406,13.301,13.301,350000.0
2009-07-03 12:26:00,13.394,13.396,13.278,13.327,400000.0
2009-07-03 12:27:00,13.374,13.413,13.287,13.383,350000.0
2009-07-03 12:28:00,13.298,13.401,13.288,13.288,550000.0
2009-07-03 12:29:00,13.273,13.39,13.26,13.39,350000.0
2009-07-03 12:30:00,13.303,13.391,13.249,13.358,500000.0
2009-07-03 12:31:00,13.421,13.446,13.339,13.339,400000.0
2009-07-03 12:32:00,13.344,13.393,13.302,13.378,400000.0
2009-07-03 12:33:00,13.413,13.452,13.313,13.391,550000.0
2009-07-03 12:34:00,13.363,13.395,13.281,13.281,350000.0
2009-07-03 12:35:00,13.374,13.412,13.284,13.357,500000.0
2009-07-03 12:36:00,13.373,13.384,13.316,13.384,350000.0
2009-07-03 12:37:00,13.404,13.409,13.361,13.409,400000.0
2009-07-03 12:38:00,13.326,13.42,13.326,13.391,400000.0
2009-07-03 12:40:00,13.403,13.411,13.285,13.344,350000.0
2009-07-03 12:41:00,13.41,13.41,13.279,13.357,400000.0
2009-07-03 12:42:00,13.321,13.423,13.301,13.372,550000.0
2009-07-03 12:43:00,13.318,13.463,13.308,13.42,400000.0
2009-07-03 12:44:00,13.297,13.394,13.247,13.315,500000.0
2009-07-03 12:45:00,13.361,13.395,13.237,13.343,400000.0
2009-07-03 12:46:00,13.298,13.364,13.286,13.328,400000.0
2009-07-03 12:47:00,13.3,13.405,13.279,13.405,500000.0
2009-07-03 12:48:00,13.447,13.468,13.338,13.338,450000.0
2009-07-03 12:49:00,13.44,13.457,13.339,13.371,400000.0
2009-07-03 12:50:00,13.355,13.434,13.29,13.313,450000.0
2009-07-03 12:51:00,13.325,13.446,13.325,13.416,350000.0
2009-07-03 12:52:00,13.364,13.45,13.339,13.407,500000.0
2009-07-03 12:53:00,13.362,13.419,13.316,13.389,400000.0
2009-07-03 12:54:00,13.445,13.446,13.383,13.399,550000.0
2009-07-03 12:55:00,13.322,13.43,13.32,13.382,500000.0
2009-07-03 12:56:00,13.434,13.445,13.337,13.445,350000.0
2009-07-03 12:57:00,13.412,13.412,13.303,13.374,350000.0
2009-07-03 12:58:00,13.391,13.421,13.29,13.421,450000.0
2009-07-03 12:59:00,13.42,13.46,13.311,13.354,350000.0
2009-07-03 13:00:00,13.428,13.428,13.36,13.42,350000.0
2009-07-03 13:01:00,13.395,13.395,13.29,13.334,450000.0
2009-07-03 13:02:00,13.319,13.413,13.314,13.35,400000.0
2009-07-03 13:03:00,13.397,13.439,13.273,13.384,600000.0
2009-07-03 13:04:00,13.383,13.427,13.332,13.404,450000.0
2009-07-03 13:05:00,13.326,13.468,13.312,13.446,550000.0
2009-07-03 13:06:00,13.426,13.426,13.277,13.377,450000.0
2009-07-03 13:07:00,13.35,13.447,13.341,13.388,500000.0
2009-07-03 13:08:00,13.409,13.45,13.344,13.36,350000.0
2009-07-03 13:09:00,13.368,13.453,13.351,13.37,500000.0
2009-07-03 13:10:00,13.356,13.428,13.329,13.4,400000.0
2009-07-03 13:11:00,13.31,13.394,13.31,13.394,400000.0
2009-07-03 13:12:00,13.42,13.434,13.34,13.421,550000.0
2009-07-03 13:13:00,13.342,13.417,13.291,13.417,450000.0
2009-07-03 13:14:00,13.344,13.386,13.319,13.386,400000.0
2009-07-03 13:15:00,13.31,13.437,13.271,13.359,350000.0
2009-07-03 13:16:00,13.418,13.418,13.316,13.415,350000.0
2009-07-03 13:17:00,13.332,13.395,13.291,13.395,500000.0
2009-07-03 13:18:00,13.412,13.451,13.306,13.451,450000.0
2009-07-03 13:19:00,13.422,13.476,13.318,13.341,550000.0
2009-07-03 13:20:00,13.392,13.4,13.303,13.377,500000.0
2009-07-03 13:21:00,13.399,13.503,13.374,13.48,500000.0
2009-07-03 13:22:00,13.455,13.455,13.314,13.321,450000.0
2009-07-03 13:23:00,13.439,13.478,13.363,13.469,400000.0
2009-07-03 13:24:00,13.457,13.457,13.345,13.452,350000.0
2009-07-03 13:25:00,13.432,13.446,13.353,13.446,350000.0
2009-07-03 13:26:00,13.335,13.452,13.288,13.4,650000.0
2009-07-03 13:27:00,13.407,13.44,13.335,13.411,350000.0
2009-07-03 13:28:00,13.395,13.464,13.329,13.446,400000.0
2009-07-03 13:29:00,13.442,13.442,13.317,13.317,550000.0
2009-07-03 13:30:00,13.415,13.415,13.332,13.332,550000.0
2009-07-03 13:31:00,13.342,13.443,13.326,13.443,450000.0
2009-07-03 13:32:00,13.354,13.411,13.291,13.4,400000.0
2009-07-03 13:33:00,13.419,13.436,13.312,13.404,500000.0
2009-07-03 13:34:00,13.406,13.423,13.344,13.364,450000.0
2009-07-03 13:35:00,13.421,13.461,13.364,13.432,400000.0
2009-07-03 13:36:00,13.397,13.458,13.304,13.401,450000.0
2009-07-03 13:37:00,13.422,13.431,13.323,13.431,400000.0
2009-07-03 13:38:00,13.368,13.448,13.32,13.448,400000.0
2009-07-03 13:39:00,13.41,13.461,13.343,13.424,500000.0
2009-07-03 13:40:00,13.457,13.484,13.326,13.46,700000.0
2009-07-03 13:41:00,13.371,13.408,13.321,13.366,400000.0
2009-07-03 13:42:00,13.38,13.45,13.296,13.376,400000.0
2009-07-03 13:43:00,13.354,13.431,13.319,13.399,400000.0
2009-07-03 13:45:00,13.414,13.46,13.342,13.353,550000.0
2009-07-03 13:46:00,13.418,13.445,13.331,13.398,450000.0
2009-07-03 13:47:00,13.416,13.441,13.334,13.441,350000.0
2009-07-03 13:48:00,13.367,13.45,13.336,13.45,500000.0
2009-07-03 13:49:00,13.447,13.451,13.318,13.377,400000.0
2009-07-03 13:50:00,13.316,13.417,13.253,13.417,400000.0
2009-07-03 13:51:00,13.423,13.45,13.318,13.363,400000.0
2009-07-03 13:52:00,13.454,13.467,13.335,13.436,350000.0
2009-07-03 13:53:00,13.35,13.462,13.35,13.462,450000.0
2009-07-03 13:54:00,13.45,13.45,13.379,13.379,400000.0
2009-07-03 13:55:00,13.438,13.438,13.29,13.327,400000.0
2009-07-03 13:56:00,13.419,13.431,13.35,13.353,350000.0
2009-07-03 13:57:00,13.409,13.425,13.305,13.425,350000.0
2009-07-03 13:58:00,13.413,13.43,13.315,13.43,400000.0
2009-07-03 14:00:00,13.398,13.444,13.32,13.444,350000.0
2009-07-03 14:01:00,13.299,13.439,13.299,13.439,750000.0
2009-07-03 14:02:00,13.365,13.434,13.28,13.434,400000.0
2009-07-03 14:03:00,13.391,13.408,13.337,13.357,500000.0
2009-07-03 14:04:00,13.454,13.454,13.343,13.446,350000.0
2009-07-03 14:05:00,13.417,13.432,13.299,13.357,400000.0
2009-07-03 14:06:00,13.364,13.477,13.325,13.364,500000.0
2009-07-03 14:07:00,13.341,13.413,13.341,13.405,300000.0
2009-07-03 14:08:00,13.445,13.445,13.321,13.338,350000.0
2009-07-03 14:09:00,13.325,13.535,13.325,13.391,550000.0
2009-07-03 14:10:00,13.297,13.41,13.297,13.362,350000.0
2009-07-03 14:11:00,13.337,13.493,13.337,13.455,650000.0
2009-07-03 14:12:00,13.358,13.479,13.323,13.323,550000.0
2009-07-03 14:13:00,13.352,13.416,13.293,13.416,400000.0
2009-07-03 14:14:00,13.413,13.454,13.332,13.37,350000.0
2009-07-03 14:15:00,13.456,13.461,13.334,13.334,450000.0
2009-07-03 14:16:00,13.356,13.446,13.306,13.444,750000.0
2009-07-03 14:17:00,13.322,13.418,13.299,13.342,350000.0
2009-07-03 14:18:00,13.439,13.525,13.32,13.32,400000.0
2009-07-03 14:19:00,13.439,13.439,13.355,13.363,400000.0
2009-07-03 14:20:00,13.356,13.435,13.332,13.332,600000.0
2009-07-03 14:21:00,13.299,13.446,13.299,13.415,400000.0
2009-07-03 14:22:00,13.41,13.445,13.348,13.445,350000.0
2009-07-03 14:23:00,13.435,13.457,13.352,13.355,650000.0
2009-07-03 14:24:00,13.353,13.45,13.316,13.421,550000.0
2009-07-03 14:26:00,13.368,13.441,13.322,13.371,350000.0
2009-07-03 14:27:00,13.311,13.416,13.306,13.416,450000.0
2009-07-03 14:29:00,13.411,13.428,13.337,13.428,450000.0
2009-07-03 14:30:00,13.437,13.491,13.353,13.413,650000.0
2009-07-03 14:32:00,13.361,13.486,13.341,13.341,500000.0
2009-07-03 14:33:00,13.338,13.431,13.338,13.353,350000.0
2009-07-03 14:34:00,13.386,13.419,13.288,13.291,450000.0
2009-07-03 14:35:00,13.407,13.41,13.306,13.396,350000.0
2009-07-03 14:36:00,13.351,13.452,13.322,13.422,450000.0
2009-07-03 14:37:00,13.334,13.418,13.283,13.283,550000.0
2009-07-03 14:38:00,13.393,13.393,13.284,13.361,400000.0
2009-07-03 14:39:00,13.344,13.438,13.276,13.337,800000.0
2009-07-03 14:40:00,13.331,13.467,13.324,13.333,700000.0
2009-07-03 14:41:00,13.353,13.425,13.301,13.425,350000.0
2009-07-03 14:42:00,13.366,13.452,13.319,13.34,450000.0
2009-07-03 14:44:00,13.31,13.396,13.274,13.396,450000.0
2009-07-03 14:47:00,13.402,13.442,13.317,13.403,350000.0
2009-07-03 14:49:00,13.423,13.423,13.272,13.285,500000.0
2009-07-03 14:50:00,13.311,13.419,13.311,13.327,550000.0
2009-07-03 14:51:00,13.437,13.458,13.348,13.408,350000.0
2009-07-03 14:52:00,13.414,13.427,13.297,13.396,400000.0
2009-07-03 14:53:00,13.297,13.376,13.278,13.336,500000.0
2009-07-03 14:54:00,13.415,13.461,13.323,13.369,400000.0
2009-07-03 14:55:00,13.353,13.396,13.298,13.387,450000.0
2009-07-03 14:56:00,13.399,13.415,13.298,13.415,350000.0
2009-07-03 14:57:00,13.361,13.455,13.31,13.341,450000.0
2009-07-03 14:58:00,13.394,13.417,13.294,13.336,550000.0
2009-07-03 14:59:00,13.345,13.444,13.305,13.435,550000.0
2009-07-03 15:00:00,13.392,13.459,13.321,13.368,350000.0
2009-07-03 15:01:00,13.421,13.421,13.258,13.318,400000.0
2009-07-03 15:02:00,13.403,13.443,13.318,13.385,400000.0
2009-07-03 15:03:00,13.44,13.455,13.32,13.43,450000.0
2009-07-03 15:04:00,13.381,13.448,13.299,13.397,400000.0
2009-07-03 15:05:00,13.407,13.424,13.312,13.352,400000.0
2009-07-03 15:06:00,13.438,13.438,13.31,13.317,400000.0
2009-07-03 15:07:00,13.342,13.458,13.322,13.412,350000.0
2009-07-03 15:08:00,13.327,13.431,13.327,13.423,400000.0
2009-07-03 15:09:00,13.341,13.424,13.277,13.424,350000.0
2009-07-03 15:10:00,13.297,13.413,13.297,13.411,450000.0
2009-07-03 15:11:00,13.423,13.423,13.301,13.309,400000.0
2009-07-03 15:12:00,13.39,13.418,13.331,13.362,350000.0
2009-07-03 15:13:00,13.359,13.457,13.324,13.388,400000.0
2009-07-03 15:14:00,13.349,13.456,13.322,13.322,400000.0
2009-07-03 15:15:00,13.45,13.455,13.32,13.37,400000.0
2009-07-03 15:16:00,13.3,13.444,13.3,13.444,350000.0
2009-07-03 15:17:00,13.418,13.448,13.311,13.448,500000.0
2009-07-03 15:18:00,13.375,13.436,13.313,13.436,550000.0
2009-07-03 15:19:00,13.321,13.405,13.265,13.27,450000.0
2009-07-03 15:20:00,13.397,13.413,13.305,13.307,650000.0
2009-07-03 15:21:00,13.36,13.434,13.276,13.434,750000.0
2009-07-03 15:23:00,13.335,13.402,13.29,13.372,450000.0
2009-07-03 15:24:00,13.342,13.398,13.286,13.315,600000.0
2009-07-03 15:25:00,13.441,13.441,13.322,13.44,500000.0
2009-07-03 15:26:00,13.42,13.43,13.42,13.43,400000.0
2009-07-03 15:27:00,13.44,13.44,13.43,13.43,400000.0
2009-07-03 15:29:00,13.42,13.44,13.42,13.43,400000.0
2009-07-03 15:30:00,13.35,13.423,13.292,13.357,400000.0
2009-07-03 15:31:00,13.318,13.418,13.302,13.302,350000.0
2009-07-03 15:32:00,13.373,13.465,13.342,13.457,350000.0
2009-07-03 15:33:00,13.35,13.408,13.327,13.384,350000.0
2009-07-03 15:34:00,13.43,13.43,13.43,13.43,500000.0
2009-07-03 15:35:00,13.394,13.394,13.257,13.331,500000.0
2009-07-03 15:36:00,13.39,13.468,13.342,13.436,550000.0
2009-07-03 15:38:00,13.378,13.425,13.296,13.32,400000.0
2009-07-03 15:39:00,13.356,13.456,13.356,13.448,350000.0
2009-07-03 15:40:00,13.297,13.381,13.291,13.365,550000.0
2009-07-03 15:41:00,13.309,13.444,13.305,13.335,400000.0
2009-07-03 15:42:00,13.313,13.403,13.302,13.325,350000.0
2009-07-03 15:43:00,13.437,13.437,13.316,13.383,250000.0
2009-07-03 15:44:00,13.445,13.453,13.33,13.453,300000.0
2009-07-03 15:45:00,13.359,13.432,13.323,13.432,200000.0
2009-07-03 15:46:00,13.429,13.441,13.321,13.441,350000.0
2009-07-03 15:47:00,13.413,13.455,13.3,13.315,550000.0
2009-07-03 15:48:00,13.318,13.401,13.296,13.332,350000.0
2009-07-03 15:49:00,13.432,13.447,13.39,13.447,350000.0
2009-07-03 15:50:00,13.424,13.424,13.303,13.331,550000.0
2009-07-03 15:51:00,13.343,13.452,13.343,13.446,500000.0
2009-07-03 15:52:00,13.316,13.443,13.31,13.31,350000.0
2009-07-03 15:53:00,13.456,13.489,13.362,13.373,400000.0
2009-07-03 15:54:00,13.388,13.436,13.303,13.413,450000.0
2009-07-03 15:55:00,13.383,13.437,13.305,13.332,350000.0
2009-07-03 15:56:00,13.443,13.474,13.321,13.321,450000.0
2009-07-03 15:57:00,13.296,13.435,13.296,13.371,350000.0
2009-07-03 15:58:00,13.369,13.462,13.352,13.442,350000.0
2009-07-03 15:59:00,13.441,13.441,13.311,13.354,450000.0
2009-07-03 16:00:00,13.299,13.428,13.299,13.428,550000.0
2009-07-03 16:01:00,13.423,13.472,13.357,13.402,450000.0
2009-07-03 16:02:00,13.403,13.422,13.319,13.422,450000.0
2009-07-03 16:03:00,13.43,13.443,13.326,13.429,550000.0
2009-07-03 16:04:00,13.424,13.431,13.312,13.411,500000.0
2009-07-03 16:05:00,13.404,13.419,13.282,13.282,650000.0
2009-07-03 16:06:00,13.323,13.411,13.323,13.334,500000.0
2009-07-03 16:07:00,13.317,13.418,13.267,13.307,350000.0
2009-07-03 16:08:00,13.305,13.438,13.305,13.374,450000.0
2009-07-03 16:09:00,13.331,13.446,13.327,13.446,350000.0
2009-07-03 16:10:00,13.424,13.451,13.316,13.317,350000.0
2009-07-03 16:11:00,13.319,13.455,13.296,13.396,450000.0
2009-07-03 16:12:00,13.386,13.437,13.304,13.35,600000.0
2009-07-03 16:13:00,13.391,13.436,13.304,13.363,450000.0
2009-07-03 16:14:00,13.321,13.424,13.293,13.293,400000.0
2009-07-03 16:15:00,13.37,13.423,13.293,13.423,400000.0
2009-07-03 16:16:00,13.371,13.439,13.321,13.404,550000.0
2009-07-03 16:17:00,13.405,13.442,13.321,13.333,350000.0
2009-07-03 16:19:00,13.331,13.437,13.331,13.437,500000.0
2009-07-03 16:20:00,13.412,13.447,13.304,13.447,550000.0
2009-07-03 16:21:00,13.44,13.44,13.44,13.44,450000.0
2009-07-03 16:22:00,13.404,13.414,13.318,13.368,450000.0
2009-07-03 16:23:00,13.423,13.446,13.318,13.446,500000.0
2009-07-03 16:24:00,13.386,13.415,13.323,13.415,400000.0
2009-07-03 16:25:00,13.43,13.44,13.43,13.43,400000.0
2009-07-03 16:26:00,13.364,13.432,13.347,13.431,400000.0
2009-07-03 16:27:00,13.415,13.468,13.354,13.452,650000.0
2009-07-03 16:28:00,13.403,13.416,13.305,13.391,550000.0
2009-07-03 16:29:00,13.344,13.438,13.331,13.348,400000.0
2009-07-03 16:30:00,13.416,13.416,13.251,13.307,600000.0
2009-07-03 16:31:00,13.314,13.476,13.314,13.435,350000.0
2009-07-03 16:32:00,13.408,13.431,13.296,13.407,450000.0
2009-07-03 16:33:00,13.381,13.406,13.283,13.406,450000.0
2009-07-03 16:34:00,13.39,13.42,13.332,13.372,350000.0
2009-07-03 16:35:00,13.317,13.349,13.295,13.313,400000.0
2009-07-03 16:36:00,13.323,13.414,13.296,13.406,400000.0
2009-07-03 16:39:00,13.419,13.419,13.326,13.41,500000.0
2009-07-03 16:40:00,13.338,13.422,13.323,13.369,450000.0
2009-07-03 16:41:00,13.358,13.476,13.326,13.415,400000.0
2009-07-03 16:42:00,13.416,13.464,13.317,13.444,700000.0
2009-07-03 16:43:00,13.293,13.433,13.293,13.406,400000.0
2009-07-03 16:44:00,13.385,13.414,13.303,13.359,400000.0
2009-07-03 16:45:00,13.331,13.432,13.308,13.432,350000.0
2009-07-03 16:46:00,13.357,13.43,13.341,13.397,500000.0
2009-07-03 16:47:00,13.356,13.463,13.296,13.338,600000.0
2009-07-03 16:48:00,13.396,13.48,13.34,13.421,450000.0
2009-07-03 16:49:00,13.41,13.459,13.322,13.322,450000.0
2009-07-03 16:50:00,13.298,13.409,13.298,13.409,350000.0
2009-07-03 16:51:00,13.344,13.412,13.272,13.289,500000.0
2009-07-03 16:53:00,13.381,13.436,13.288,13.384,450000.0
2009-07-03 16:54:00,13.399,13.42,13.319,13.375,400000.0
2009-07-03 16:55:00,13.426,13.426,13.288,13.406,500000.0
2009-07-03 16:56:00,13.303,13.4,13.275,13.304,400000.0
2009-07-03 16:57:00,13.402,13.406,13.31,13.398,850000.0
2009-07-03 16:58:00,13.331,13.445,13.298,13.298,450000.0
2009-07-03 16:59:00,13.343,13.463,13.334,13.366,400000.0
2009-07-03 17:00:00,13.338,13.424,13.289,13.41,350000.0
2009-07-03 17:01:00,13.42,13.426,13.313,13.413,400000.0
2009-07-03 17:02:00,13.34,13.449,13.34,13.383,400000.0
2009-07-03 17:03:00,13.416,13.416,13.289,13.377,400000.0
2009-07-03 17:04:00,13.409,13.409,13.257,13.295,400000.0
2009-07-03 17:05:00,13.358,13.454,13.336,13.357,600000.0
2009-07-03 17:07:00,13.42,13.42,13.42,13.42,350000.0
2009-07-03 17:08:00,13.425,13.425,13.301,13.329,350000.0
2009-07-03 17:09:00,13.412,13.412,13.281,13.401,450000.0
2009-07-03 17:10:00,13.408,13.414,13.329,13.382,400000.0
2009-07-03 17:11:00,13.378,13.42,13.269,13.269,400000.0
2009-07-03 17:12:00,13.309,13.406,13.309,13.379,400000.0
2009-07-03 17:13:00,13.288,13.423,13.277,13.277,600000.0
2009-07-03 17:14:00,13.353,13.443,13.313,13.313,350000.0
2009-07-03 17:15:00,13.326,13.439,13.326,13.42,350000.0
2009-07-03 17:16:00,13.335,13.344,13.259,13.295,500000.0
2009-07-03 17:17:00,13.34,13.416,13.291,13.343,400000.0
2009-07-03 17:18:00,13.341,13.446,13.315,13.428,250000.0
2009-07-03 17:19:00,13.368,13.408,13.26,13.325,550000.0
2009-07-03 17:20:00,13.406,13.406,13.26,13.289,350000.0
2009-07-03 17:21:00,13.412,13.412,13.28,13.332,350000.0
2009-07-03 17:22:00,13.342,13.436,13.31,13.321,450000.0
2009-07-03 17:23:00,13.361,13.385,13.266,13.279,400000.0
2009-07-03 17:25:00,13.419,13.44,13.299,13.378,450000.0
2009-07-03 17:26:00,13.313,13.401,13.313,13.356,450000.0
2009-07-03 17:28:00,13.252,13.396,13.252,13.356,350000.0
2009-07-03 17:29:00,13.4,13.4,13.4,13.4,450000.0
2009-07-03 17:30:00,13.321,13.431,13.295,13.37,450000.0
2009-07-03 17:31:00,13.348,13.396,13.286,13.369,600000.0
2009-07-03 17:34:00,13.41,13.41,13.41,13.41,350000.0
2009-07-03 17:35:00,13.39,13.39,13.39,13.39,350000.0
2009-07-03 17:36:00,13.284,13.374,13.268,13.374,350000.0
2009-07-03 17:37:00,13.348,13.398,13.27,13.318,350000.0
2009-07-03 17:39:00,13.373,13.407,13.279,13.385,600000.0
2009-07-03 17:40:00,13.335,13.364,13.252,13.364,550000.0
2009-07-03 17:41:00,13.417,13.417,13.265,13.396,750000.0
2009-07-03 17:42:00,13.405,13.424,13.309,13.359,400000.0
2009-07-03 17:43:00,13.416,13.416,13.29,13.39,450000.0
2009-07-03 17:44:00,13.38,13.402,13.227,13.257,650000.0
2009-07-03 17:45:00,13.328,13.449,13.309,13.34,550000.0
2009-07-03 17:46:00,13.329,13.368,13.243,13.289,350000.0
2009-07-03 17:47:00,13.406,13.456,13.297,13.297,400000.0
2009-07-03 17:48:00,13.319,13.434,13.319,13.412,450000.0
2009-07-03 17:49:00,13.258,13.385,13.223,13.352,650000.0
2009-07-03 17:50:00,13.351,13.401,13.317,13.317,500000.0
2009-07-03 17:51:00,13.343,13.406,13.298,13.391,550000.0
2009-07-03 17:53:00,13.333,13.383,13.276,13.383,550000.0
2009-07-03 17:54:00,13.308,13.37,13.285,13.344,350000.0
2009-07-03 17:57:00,13.354,13.437,13.313,13.409,400000.0
2009-07-03 17:58:00,13.401,13.401,13.267,13.35,400000.0
2009-07-03 17:59:00,13.37,13.37,13.254,13.301,600000.0
2009-07-03 18:00:00,13.333,13.413,13.279,13.413,450000.0
2009-07-03 18:01:00,13.276,13.371,13.276,13.314,400000.0
2009-07-03 18:02:00,13.376,13.376,13.32,13.373,350000.0
2009-07-03 18:03:00,13.42,13.42,13.42,13.42,450000.0
2009-07-03 18:04:00,13.377,13.433,13.287,13.42,450000.0
2009-07-03 18:05:00,13.366,13.395,13.264,13.393,750000.0
2009-07-03 18:06:00,13.379,13.418,13.279,13.356,450000.0
2009-07-03 18:07:00,13.374,13.421,13.265,13.358,400000.0
2009-07-03 18:09:00,13.419,13.452,13.259,13.291,800000.0
2009-07-03 18:10:00,13.313,13.398,13.263,13.37,400000.0
2009-07-03 18:11:00,13.322,13.41,13.275,13.275,400000.0
2009-07-03 18:13:00,13.401,13.401,13.284,13.379,400000.0
2009-07-03 18:14:00,13.293,13.393,13.251,13.393,450000.0
2009-07-03 18:15:00,13.381,13.391,13.252,13.258,550000.0
2009-07-03 18:16:00,13.342,13.385,13.263,13.341,400000.0
2009-07-03 18:17:00,13.374,13.374,13.272,13.373,350000.0
2009-07-03 18:18:00,13.348,13.409,13.277,13.278,550000.0
2009-07-03 18:19:00,13.365,13.409,13.286,13.286,400000.0
2009-07-03 18:20:00,13.281,13.393,13.281,13.324,550000.0
2009-07-03 18:22:00,13.376,13.376,13.23,13.286,550000.0
2009-07-03 18:24:00,13.41,13.41,13.41,13.41,1950000.0
2009-07-03 18:25:00,13.284,13.431,13.235,13.277,1950000.0
2009-07-03 18:26:00,13.276,13.383,13.276,13.319,400000.0
2009-07-03 18:27:00,13.295,13.295,13.259,13.292,350000.0
2009-07-03 18:28:00,13.357,13.357,13.255,13.321,300000.0
2009-07-03 18:29:00,13.303,13.379,13.244,13.262,450000.0
2009-07-03 18:30:00,13.28,13.399,13.269,13.319,1400000.0
2009-07-03 18:31:00,13.3,13.384,13.288,13.294,1550000.0
2009-07-03 18:32:00,13.361,13.385,13.273,13.363,400000.0
2009-07-03 18:33:00,13.367,13.367,13.252,13.304,350000.0
2009-07-03 18:34:00,13.359,13.362,13.236,13.285,400000.0
2009-07-03 18:35:00,13.307,13.361,13.256,13.312,1500000.0
2009-07-03 18:36:00,13.338,13.377,13.242,13.375,350000.0
2009-07-03 18:37:00,13.41,13.41,13.39,13.4,150000.0
2009-07-03 18:38:00,13.28,13.339,13.249,13.339,150000.0
2009-07-03 18:39:00,13.362,13.391,13.301,13.328,350000.0
2009-07-03 18:40:00,13.315,13.378,13.269,13.301,1800000.0
2009-07-03 18:41:00,13.3,13.402,13.3,13.33,1650000.0
2009-07-03 18:42:00,13.38,13.38,13.38,13.38,1500000.0
2009-07-03 18:43:00,13.321,13.383,13.22,13.383,1500000.0
2009-07-03 18:45:00,13.309,13.364,13.253,13.349,350000.0
2009-07-03 18:46:00,13.341,13.39,13.258,13.33,1450000.0
2009-07-03 18:48:00,13.345,13.362,13.275,13.324,1900000.0
2009-07-03 18:49:00,13.311,13.375,13.243,13.315,450000.0
2009-07-03 18:50:00,13.304,13.368,13.292,13.304,500000.0
2009-07-03 18:52:00,13.34,13.385,13.252,13.334,500000.0
2009-07-03 18:56:00,13.345,13.389,13.266,13.333,1300000.0
2009-07-03 18:59:00,13.38,13.39,13.38,13.39,450000.0
2009-07-03 19:00:00,13.396,13.398,13.235,13.311,450000.0
2009-07-03 19:01:00,13.298,13.345,13.256,13.287,550000.0
2009-07-03 19:02:00,13.297,13.4,13.278,13.393,300000.0
2009-07-03 19:03:00,13.341,13.37,13.279,13.295,400000.0
2009-07-03 19:04:00,13.369,13.385,13.343,13.343,350000.0
2009-07-03 19:05:00,13.287,13.38,13.233,13.38,400000.0
2009-07-03 19:06:00,13.275,13.392,13.275,13.326,350000.0
2009-07-03 19:07:00,13.385,13.385,13.259,13.318,550000.0
2009-07-03 19:08:00,13.363,13.402,13.302,13.323,350000.0
2009-07-03 19:09:00,13.3,13.444,13.3,13.319,550000.0
2009-07-03 19:10:00,13.395,13.395,13.282,13.307,350000.0
2009-07-03 19:11:00,13.262,13.38,13.262,13.3,150000.0
2009-07-03 19:12:00,13.39,13.39,13.39,13.39,350000.0
2009-07-03 19:13:00,13.41,13.41,13.39,13.39,350000.0
2009-07-03 19:14:00,13.324,13.396,13.318,13.396,350000.0
2009-07-03 19:15:00,13.307,13.369,13.264,13.351,400000.0
2009-07-03 19:16:00,13.365,13.402,13.288,13.288,350000.0
2009-07-03 19:17:00,13.345,13.345,13.221,13.343,350000.0
2009-07-03 19:18:00,13.373,13.394,13.264,13.394,350000.0
2009-07-03 19:19:00,13.346,13.375,13.21,13.375,350000.0
2009-07-03 19:20:00,13.258,13.359,13.258,13.359,400000.0
2009-07-03 19:21:00,13.405,13.405,13.324,13.324,300000.0
2009-07-03 19:22:00,13.4,13.417,13.302,13.374,400000.0
2009-07-03 19:23:00,13.27,13.379,13.27,13.326,400000.0
2009-07-03 19:24:00,13.269,13.381,13.264,13.353,550000.0
2009-07-03 19:25:00,13.317,13.395,13.248,13.255,550000.0
2009-07-03 19:26:00,13.33,13.406,13.293,13.297,450000.0
2009-07-03 19:27:00,13.348,13.385,13.284,13.284,350000.0
2009-07-03 19:28:00,13.357,13.417,13.35,13.391,350000.0
2009-07-03 19:29:00,13.418,13.419,13.31,13.311,500000.0
2009-07-03 19:30:00,13.382,13.395,13.253,13.374,350000.0
2009-07-03 19:31:00,13.43,13.43,13.43,13.43,550000.0
2009-07-03 19:33:00,13.42,13.42,13.42,13.42,550000.0
2009-07-03 19:35:00,13.372,13.408,13.275,13.395,550000.0
2009-07-03 19:37:00,13.39,13.39,13.39,13.39,550000.0
2009-07-03 19:39:00,13.38,13.38,13.38,13.38,550000.0
2009-07-03 19:40:00,13.287,13.379,13.267,13.378,550000.0
2009-07-03 19:43:00,13.42,13.42,13.42,13.42,350000.0
2009-07-03 19:44:00,13.38,13.38,13.38,13.38,350000.0
2009-07-03 19:46:00,13.292,13.393,13.292,13.346,350000.0
2009-07-03 19:48:00,13.42,13.42,13.42,13.42,550000.0
2009-07-03 19:49:00,13.38,13.38,13.38,13.38,550000.0
2009-07-03 19:50:00,13.363,13.374,13.267,13.28,550000.0
2009-07-03 19:53:00,13.387,13.387,13.343,13.343,400000.0
2009-07-03 19:54:00,13.268,13.381,13.268,13.381,150000.0
2009-07-03 20:00:00,13.361,13.361,13.243,13.356,400000.0
2009-07-03 20:06:00,13.249,13.348,13.249,13.343,350000.0
2009-07-03 20:07:00,13.38,13.38,13.38,13.38,550000.0
2009-07-03 20:10:00,13.349,13.384,13.261,13.356,550000.0
2009-07-03 20:16:00,13.37,13.37,13.37,13.37,400000.0
2009-07-03 20:20:00,13.362,13.376,13.237,13.337,400000.0
2009-07-03 20:21:00,13.269,13.311,13.172,13.201,450000.0
2009-07-03 20:22:00,13.39,13.39,13.39,13.39,550000.0
2009-07-03 20:26:00,13.35,13.35,13.35,13.35,550000.0
2009-07-03 20:28:00,13.39,13.39,13.39,13.39,550000.0
2009-07-03 20:30:00,13.29,13.381,13.246,13.337,550000.0
2009-07-03 20:31:00,13.35,13.35,13.35,13.35,550000.0
2009-07-03 20:34:00,13.39,13.39,13.39,13.39,550000.0
2009-07-03 20:36:00,13.35,13.35,13.35,13.35,550000.0
2009-07-03 20:40:00,13.337,13.379,13.26,13.267,550000.0
2009-07-03 20:41:00,13.35,13.35,13.35,13.35,350000.0
2009-07-03 20:45:00,13.39,13.39,13.39,13.39,350000.0
2009-07-03 20:46:00,13.37,13.37,13.37,13.37,350000.0
2009-07-03 20:50:00,13.253,13.358,13.253,13.259,350000.0
2009-07-03 20:51:00,13.39,13.39,13.39,13.39,400000.0
2009-07-03 20:52:00,13.37,13.37,13.37,13.37,400000.0
2009-07-03 20:57:00,13.35,13.37,13.35,13.37,400000.0
2009-07-03 20:58:00,13.292,13.357,13.214,13.337,400000.0
2009-07-03 21:00:00,13.35,13.384,13.263,13.298,500000.0
2009-07-03 21:02:00,13.35,13.37,13.35,13.37,400000.0
2009-07-03 21:03:00,13.269,13.348,13.245,13.304,400000.0
2009-07-03 21:06:00,13.249,13.333,13.218,13.333,450000.0
2009-07-03 21:07:00,13.296,13.364,13.22,13.22,550000.0
2009-07-03 21:08:00,13.39,13.39,13.39,13.39,650000.0
2009-07-03 21:10:00,13.348,13.383,13.252,13.355,650000.0
2009-07-03 21:12:00,13.35,13.35,13.35,13.35,550000.0
2009-07-03 21:13:00,13.343,13.376,13.278,13.298,550000.0
2009-07-03 21:14:00,13.39,13.39,13.39,13.39,850000.0
2009-07-03 21:17:00,13.35,13.35,13.35,13.35,850000.0
2009-07-03 21:20:00,13.379,13.384,13.245,13.27,850000.0
2009-07-03 21:24:00,13.309,13.382,13.231,13.382,400000.0
2009-07-03 21:30:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 21:36:00,13.371,13.384,13.316,13.316,200000.0
2009-07-03 21:38:00,13.36,13.36,13.36,13.36,750000.0
2009-07-03 21:39:00,13.34,13.34,13.34,13.34,750000.0
2009-07-03 21:40:00,13.263,13.384,13.263,13.384,750000.0
2009-07-03 21:41:00,13.347,13.347,13.209,13.252,550000.0
2009-07-03 21:44:00,13.36,13.36,13.34,13.34,900000.0
2009-07-03 21:50:00,13.362,13.384,13.258,13.343,900000.0
2009-07-03 21:56:00,13.352,13.388,13.305,13.359,500000.0
2009-07-03 22:00:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 22:02:00,13.36,13.36,13.34,13.34,1100000.0
2009-07-03 22:10:00,13.382,13.382,13.247,13.263,1100000.0
2009-07-03 22:15:00,13.326,13.356,13.294,13.294,350000.0
2009-07-03 22:18:00,13.338,13.383,13.299,13.351,500000.0
2009-07-03 22:20:00,13.371,13.371,13.248,13.363,500000.0
2009-07-03 22:25:00,13.291,13.382,13.288,13.382,550000.0
2009-07-03 22:27:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 22:30:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 22:36:00,13.358,13.392,13.303,13.345,500000.0
2009-07-03 22:40:00,13.298,13.353,13.259,13.259,350000.0
2009-07-03 22:50:00,13.381,13.383,13.249,13.249,750000.0
2009-07-03 22:53:00,13.344,13.353,13.271,13.353,350000.0
2009-07-03 22:56:00,13.355,13.365,13.281,13.357,300000.0
2009-07-03 22:57:00,13.376,13.382,13.339,13.351,300000.0
2009-07-05 23:00:00,13.377,13.382,13.241,13.349,800000.0
2009-07-05 23:10:00,13.325,13.38,13.248,13.278,1050000.0
2009-07-05 23:18:00,13.356,13.356,13.268,13.356,150000.0
2009-07-05 23:20:00,13.343,13.383,13.259,13.343,700000.0
2009-07-05 23:30:00,13.265,13.375,13.265,13.375,550000.0
2009-07-05 23:38:00,13.355,13.392,13.26,13.317,300000.0
2009-07-05 23:40:00,13.314,13.383,13.242,13.256,1350000.0
2009-07-05 23:44:00,13.29,13.333,13.283,13.321,300000.0
2009-07-05 23:46:00,13.363,13.379,13.245,13.379,500000.0
2009-07-05 23:49:00,13.299,13.384,13.299,13.302,350000.0
2009-07-05 23:50:00,13.306,13.306,13.299,13.299,100000.0
2009-07-05 23:54:00,13.387,13.387,13.293,13.333,300000.0
2009-07-05 23:59:00,13.335,13.368,13.278,13.293,300000.0
2009-07-06 00:00:00,13.311,13.451,13.311,13.374,450000.0
2009-07-06 00:01:00,13.407,13.407,13.345,13.345,400000.0
2009-07-06 00:02:00,13.34,13.438,13.301,13.356,550000.0
2009-07-06 00:03:00,13.387,13.387,13.3,13.384,400000.0
2009-07-06 00:04:00,13.359,13.389,13.291,13.344,350000.0
2009-07-06 00:05:00,13.316,13.387,13.278,13.361,450000.0
2009-07-06 00:06:00,13.254,13.374,13.254,13.283,450000.0
2009-07-06 00:07:00,13.377,13.377,13.266,13.266,300000.0
2009-07-06 00:08:00,13.381,13.381,13.236,13.364,650000.0
2009-07-06 00:10:00,13.348,13.359,13.245,13.33,550000.0
2009-07-06 00:11:00,13.306,13.351,13.306,13.351,150000.0
2009-07-06 00:12:00,13.344,13.344,13.224,13.328,350000.0
2009-07-06 00:13:00,13.341,13.387,13.238,13.358,700000.0
2009-07-06 00:15:00,13.301,13.347,13.245,13.347,350000.0
2009-07-06 00:16:00,13.31,13.38,13.26,13.279,500000.0
2009-07-06 00:18:00,13.37,13.401,13.306,13.372,500000.0
2009-07-06 00:20:00,13.205,13.358,13.205,13.358,400000.0
2009-07-06 00:21:00,13.373,13.373,13.321,13.361,300000.0
2009-07-06 00:22:00,13.272,13.361,13.272,13.361,350000.0
2009-07-06 00:23:00,13.363,13.391,13.347,13.391,300000.0
2009-07-06 00:24:00,13.373,13.383,13.262,13.38,350000.0
2009-07-06 00:25:00,13.356,13.415,13.275,13.318,350000.0
2009-07-06 00:26:00,13.355,13.379,13.35,13.35,200000.0
2009-07-06 00:27:00,13.393,13.393,13.255,13.35,350000.0
2009-07-06 00:28:00,13.253,13.389,13.253,13.389,100000.0
2009-07-06 00:29:00,13.385,13.385,13.249,13.339,750000.0
2009-07-06 00:30:00,13.303,13.303,13.241,13.241,150000.0
2009-07-06 00:33:00,13.334,13.334,13.258,13.258,150000.0
2009-07-06 00:34:00,13.318,13.376,13.243,13.312,550000.0
2009-07-06 00:35:00,13.363,13.377,13.294,13.366,350000.0
2009-07-06 00:36:00,13.241,13.374,13.239,13.365,650000.0
2009-07-06 00:38:00,13.35,13.397,13.35,13.385,400000.0
2009-07-06 00:39:00,13.399,13.404,13.314,13.322,350000.0
2009-07-06 00:40:00,13.367,13.39,13.227,13.39,1400000.0
2009-07-06 00:41:00,13.396,13.396,13.269,13.269,550000.0
2009-07-06 00:42:00,13.361,13.386,13.295,13.323,450000.0
2009-07-06 00:44:00,13.375,13.381,13.358,13.358,150000.0
2009-07-06 00:45:00,13.324,13.382,13.324,13.361,200000.0
2009-07-06 00:46:00,13.374,13.374,13.374,13.374,50000.0
2009-07-06 00:49:00,13.359,13.388,13.247,13.364,700000.0
2009-07-06 00:50:00,13.367,13.367,13.212,13.359,600000.0
2009-07-06 00:51:00,13.238,13.238,13.238,13.238,50000.0
2009-07-06 00:52:00,13.33,13.345,13.225,13.345,150000.0
2009-07-06 00:53:00,13.294,13.383,13.264,13.363,700000.0
2009-07-06 00:55:00,13.279,13.377,13.279,13.372,300000.0
2009-07-06 00:56:00,13.368,13.368,13.368,13.368,100000.0
2009-07-06 00:58:00,13.312,13.36,13.282,13.36,350000.0
2009-07-06 00:59:00,13.331,13.36,13.209,13.351,850000.0
2009-07-06 01:00:00,13.331,13.338,13.254,13.283,400000.0
2009-07-06 01:01:00,13.241,13.362,13.197,13.252,650000.0
2009-07-06 01:02:00,13.338,13.36,13.235,13.338,250000.0
2009-07-06 01:04:00,13.209,13.357,13.209,13.254,400000.0
2009-07-06 01:05:00,13.151,13.279,13.151,13.279,200000.0
2009-07-06 01:06:00,13.294,13.334,13.198,13.32,350000.0
2009-07-06 01:07:00,13.238,13.339,13.181,13.326,500000.0
2009-07-06 01:08:00,13.318,13.318,13.313,13.313,100000.0
2009-07-06 01:09:00,13.226,13.326,13.206,13.206,350000.0
2009-07-06 01:10:00,13.231,13.333,13.196,13.253,650000.0
2009-07-06 01:11:00,13.259,13.27,13.259,13.27,100000.0
2009-07-06 01:12:00,13.218,13.218,13.218,13.218,100000.0
2009-07-06 01:13:00,13.345,13.351,13.264,13.351,350000.0
2009-07-06 01:14:00,13.342,13.358,13.208,13.208,450000.0
2009-07-06 01:15:00,13.172,13.34,13.172,13.34,350000.0
2009-07-06 01:16:00,13.318,13.321,13.211,13.211,150000.0
2009-07-06 01:17:00,13.251,13.341,13.251,13.258,200000.0
2009-07-06 01:18:00,13.357,13.357,13.332,13.332,150000.0
2009-07-06 01:19:00,13.323,13.334,13.142,13.261,550000.0
2009-07-06 01:20:00,13.281,13.347,13.212,13.347,750000.0
2009-07-06 01:21:00,13.248,13.248,13.234,13.241,150000.0
2009-07-06 01:22:00,13.334,13.334,13.303,13.303,100000.0
2009-07-06 01:23:00,13.32,13.356,13.244,13.321,500000.0
2009-07-06 01:24:00,13.348,13.348,13.236,13.239,400000.0
2009-07-06 01:25:00,13.366,13.366,13.366,13.366,50000.0
2009-07-06 01:26:00,13.324,13.354,13.269,13.324,500000.0
2009-07-06 01:27:00,13.364,13.364,13.364,13.364,50000.0
2009-07-06 01:29:00,13.324,13.354,13.223,13.316,400000.0
2009-07-06 01:30:00,13.232,13.377,13.232,13.377,350000.0
2009-07-06 01:31:00,13.339,13.375,13.248,13.248,550000.0
2009-07-06 01:32:00,13.361,13.369,13.239,13.364,400000.0
2009-07-06 01:33:00,13.389,13.389,13.332,13.332,100000.0
2009-07-06 01:34:00,13.337,13.337,13.243,13.243,100000.0
2009-07-06 01:35:00,13.344,13.379,13.256,13.328,400000.0
2009-07-06 01:36:00,13.236,13.359,13.236,13.359,100000.0
2009-07-06 01:39:00,13.234,13.348,13.234,13.348,300000.0
2009-07-06 01:40:00,13.289,13.339,13.213,13.339,400000.0
2009-07-06 01:41:00,13.301,13.353,13.301,13.331,400000.0
2009-07-06 01:43:00,13.276,13.323,13.276,13.323,100000.0
2009-07-06 01:44:00,13.222,13.34,13.149,13.34,700000.0
2009-07-06 01:45:00,13.221,13.379,13.221,13.268,800000.0
2009-07-06 01:47:00,13.291,13.359,13.27,13.359,850000.0
2009-07-06 01:48:00,13.315,13.331,13.304,13.33,250000.0
2009-07-06 01:50:00,13.317,13.364,13.258,13.364,500000.0
2009-07-06 01:51:00,13.355,13.366,13.263,13.361,400000.0
2009-07-06 01:52:00,13.331,13.374,13.275,13.33,400000.0
2009-07-06 01:53:00,13.281,13.365,13.264,13.365,250000.0
2009-07-06 01:54:00,13.23,13.362,13.23,13.311,350000.0
2009-07-06 01:55:00,13.321,13.341,13.233,13.32,600000.0
2009-07-06 01:56:00,13.311,13.375,13.263,13.263,250000.0
2009-07-06 01:57:00,13.321,13.328,13.203,13.216,650000.0
2009-07-06 01:58:00,13.325,13.33,13.231,13.3,500000.0
2009-07-06 01:59:00,13.351,13.351,13.281,13.281,150000.0
2009-07-06 02:01:00,13.345,13.391,13.284,13.372,500000.0
2009-07-06 02:03:00,13.367,13.377,13.296,13.34,650000.0
2009-07-06 02:04:00,13.357,13.357,13.237,13.31,300000.0
2009-07-06 02:05:00,13.331,13.371,13.238,13.342,250000.0
2009-07-06 02:07:00,13.322,13.367,13.32,13.351,500000.0
2009-07-06 02:08:00,13.36,13.365,13.36,13.365,100000.0
2009-07-06 02:09:00,13.234,13.368,13.234,13.351,400000.0
2009-07-06 02:10:00,13.209,13.209,13.209,13.209,50000.0
2009-07-06 02:11:00,13.345,13.345,13.194,13.3,250000.0
2009-07-06 02:13:00,13.344,13.366,13.287,13.344,300000.0
2009-07-06 02:14:00,13.231,13.365,13.231,13.334,400000.0
2009-07-06 02:15:00,13.348,13.348,13.216,13.266,350000.0
2009-07-06 02:16:00,13.366,13.366,13.366,13.366,100000.0
2009-07-06 02:18:00,13.358,13.358,13.285,13.285,150000.0
2009-07-06 02:20:00,13.186,13.319,13.186,13.291,300000.0
2009-07-06 02:21:00,13.316,13.35,13.256,13.305,500000.0
2009-07-06 02:22:00,13.249,13.372,13.249,13.352,350000.0
2009-07-06 02:23:00,13.358,13.368,13.248,13.364,400000.0
2009-07-06 02:24:00,13.334,13.353,13.217,13.287,250000.0
2009-07-06 02:25:00,13.334,13.356,13.21,13.317,450000.0
2009-07-06 02:26:00,13.228,13.345,13.228,13.345,200000.0
2009-07-06 02:27:00,13.347,13.347,13.308,13.308,100000.0
2009-07-06 02:28:00,13.299,13.361,13.197,13.361,350000.0
2009-07-06 02:30:00,13.184,13.33,13.137,13.33,550000.0
2009-07-06 02:31:00,13.349,13.349,13.232,13.232,100000.0
2009-07-06 02:34:00,13.285,13.339,13.229,13.325,350000.0
2009-07-06 02:38:00,13.334,13.363,13.271,13.335,500000.0
2009-07-06 02:40:00,13.344,13.344,13.252,13.252,100000.0
2009-07-06 02:41:00,13.353,13.353,13.199,13.286,750000.0
2009-07-06 02:42:00,13.266,13.373,13.266,13.272,400000.0
2009-07-06 02:44:00,13.228,13.284,13.228,13.284,100000.0
2009-07-06 02:45:00,13.358,13.361,13.228,13.354,350000.0
2009-07-06 02:46:00,13.368,13.369,13.258,13.292,300000.0
2009-07-06 02:48:00,13.251,13.346,13.251,13.344,300000.0
2009-07-06 02:49:00,13.347,13.365,13.227,13.365,900000.0
2009-07-06 02:50:00,13.297,13.347,13.231,13.231,400000.0
2009-07-06 02:51:00,13.31,13.345,13.211,13.264,450000.0
2009-07-06 02:52:00,13.363,13.363,13.24,13.245,300000.0
2009-07-06 02:53:00,13.316,13.342,13.294,13.313,450000.0
2009-07-06 02:54:00,13.301,13.335,13.281,13.289,250000.0
2009-07-06 02:55:00,13.232,13.339,13.232,13.261,400000.0
2009-07-06 02:56:00,13.269,13.314,13.269,13.314,100000.0
2009-07-06 02:57:00,13.32,13.368,13.278,13.309,500000.0
2009-07-06 02:58:00,13.268,13.268,13.268,13.268,50000.0
2009-07-06 02:59:00,13.265,13.292,13.134,13.165,1300000.0
2009-07-06 03:00:00,13.3,13.329,13.249,13.249,350000.0
2009-07-06 03:01:00,13.327,13.327,13.19,13.28,550000.0
2009-07-06 03:02:00,13.338,13.338,13.233,13.32,550000.0
2009-07-06 03:03:00,13.336,13.362,13.259,13.332,500000.0
2009-07-06 03:04:00,13.331,13.332,13.23,13.305,400000.0
2009-07-06 03:05:00,13.318,13.318,13.263,13.263,150000.0
2009-07-06 03:06:00,13.248,13.33,13.246,13.327,300000.0
2009-07-06 03:07:00,13.294,13.308,13.17,13.237,700000.0
2009-07-06 03:08:00,13.322,13.322,13.229,13.229,100000.0
2009-07-06 03:09:00,13.239,13.344,13.239,13.322,800000.0
2009-07-06 03:10:00,13.321,13.324,13.203,13.276,350000.0
2009-07-06 03:11:00,13.29,13.29,13.23,13.29,400000.0
2009-07-06 03:12:00,13.318,13.318,13.236,13.317,300000.0
2009-07-06 03:14:00,13.294,13.324,13.239,13.294,500000.0
2009-07-06 03:19:00,13.202,13.292,13.131,13.239,750000.0
2009-07-06 03:20:00,13.22,13.299,13.22,13.299,250000.0
2009-07-06 03:21:00,13.323,13.336,13.229,13.305,350000.0
2009-07-06 03:22:00,13.324,13.33,13.243,13.33,350000.0
2009-07-06 03:23:00,13.29,13.346,13.198,13.198,400000.0
2009-07-06 03:24:00,13.314,13.344,13.259,13.314,500000.0
2009-07-06 03:25:00,13.191,13.328,13.191,13.254,150000.0
2009-07-06 03:26:00,13.34,13.355,13.219,13.303,450000.0
2009-07-06 03:27:00,13.356,13.356,13.227,13.31,800000.0
2009-07-06 03:29:00,13.249,13.34,13.213,13.321,1000000.0
2009-07-06 03:30:00,13.289,13.289,13.227,13.227,100000.0
2009-07-06 03:32:00,13.314,13.344,13.259,13.314,500000.0
2009-07-06 03:33:00,13.304,13.332,13.304,13.332,250000.0
2009-07-06 03:36:00,13.258,13.339,13.202,13.237,500000.0
2009-07-06 03:37:00,13.227,13.341,13.223,13.341,350000.0
2009-07-06 03:38:00,13.307,13.34,13.218,13.218,550000.0
2009-07-06 03:39:00,13.312,13.341,13.21,13.21,650000.0
2009-07-06 03:40:00,13.192,13.31,13.192,13.251,150000.0
2009-07-06 03:41:00,13.33,13.33,13.223,13.247,300000.0
2009-07-06 03:42:00,13.329,13.376,13.236,13.329,300000.0
2009-07-06 03:43:00,13.345,13.364,13.225,13.345,350000.0
2009-07-06 03:44:00,13.357,13.359,13.238,13.238,250000.0
2009-07-06 03:45:00,13.252,13.252,13.252,13.252,50000.0
2009-07-06 03:46:00,13.341,13.341,13.215,13.305,200000.0
2009-07-06 03:47:00,13.321,13.321,13.257,13.257,100000.0
2009-07-06 03:48:00,13.21,13.333,13.21,13.333,500000.0
2009-07-06 03:50:00,13.33,13.38,13.227,13.361,650000.0
2009-07-06 03:51:00,13.285,13.317,13.177,13.302,550000.0
2009-07-06 03:55:00,13.303,13.324,13.303,13.324,100000.0
2009-07-06 03:56:00,13.221,13.322,13.159,13.313,700000.0
2009-07-06 03:57:00,13.329,13.362,13.214,13.317,1200000.0
2009-07-06 04:00:00,13.282,13.327,13.237,13.247,400000.0
2009-07-06 04:01:00,13.289,13.374,13.289,13.374,100000.0
2009-07-06 04:02:00,13.315,13.315,13.236,13.236,150000.0
2009-07-06 04:03:00,13.336,13.365,13.253,13.365,150000.0
2009-07-06 04:04:00,13.187,13.285,13.187,13.224,200000.0
2009-07-06 04:05:00,13.203,13.303,13.176,13.303,350000.0
2009-07-06 04:06:00,13.236,13.307,13.222,13.222,200000.0
2009-07-06 04:07:00,13.34,13.34,13.228,13.257,300000.0
2009-07-06 04:09:00,13.33,13.351,13.225,13.241,1300000.0
2009-07-06 04:10:00,13.255,13.277,13.254,13.277,150000.0
2009-07-06 04:11:00,13.198,13.198,13.198,13.198,50000.0
2009-07-06 04:12:00,13.287,13.314,13.287,13.314,100000.0
2009-07-06 04:14:00,13.304,13.334,13.249,13.304,500000.0
2009-07-06 04:16:00,13.304,13.333,13.239,13.293,500000.0
2009-07-06 04:18:00,13.3,13.326,13.3,13.324,150000.0
2009-07-06 04:19:00,13.272,13.402,13.252,13.347,750000.0
2009-07-06 04:20:00,13.239,13.351,13.205,13.229,450000.0
2009-07-06 04:21:00,13.272,13.272,13.272,13.272,50000.0
2009-07-06 04:22:00,13.21,13.287,13.21,13.287,150000.0
2009-07-06 04:23:00,13.32,13.374,13.245,13.269,350000.0
2009-07-06 04:24:00,13.248,13.311,13.205,13.205,350000.0
2009-07-06 04:25:00,13.301,13.311,13.255,13.285,250000.0
2009-07-06 04:26:00,13.32,13.32,13.191,13.225,400000.0
2009-07-06 04:27:00,13.252,13.346,13.252,13.346,100000.0
2009-07-06 04:28:00,13.313,13.313,13.238,13.238,100000.0
2009-07-06 04:29:00,13.321,13.334,13.209,13.238,850000.0
2009-07-06 04:30:00,13.207,13.266,13.207,13.266,100000.0
2009-07-06 04:31:00,13.244,13.319,13.228,13.303,300000.0
2009-07-06 04:32:00,13.247,13.327,13.212,13.213,350000.0
2009-07-06 04:33:00,13.194,13.194,13.194,13.194,50000.0
2009-07-06 04:34:00,13.283,13.296,13.194,13.296,300000.0
2009-07-06 04:35:00,13.279,13.333,13.252,13.302,400000.0
2009-07-06 04:36:00,13.225,13.331,13.202,13.202,300000.0
2009-07-06 04:37:00,13.303,13.322,13.199,13.236,300000.0
2009-07-06 04:38:00,13.195,13.316,13.195,13.285,500000.0
2009-07-06 04:39:00,13.306,13.344,13.263,13.306,600000.0
2009-07-06 04:40:00,13.176,13.23,13.176,13.23,150000.0
2009-07-06 04:41:00,13.203,13.317,13.169,13.212,400000.0
2009-07-06 04:42:00,13.303,13.303,13.255,13.255,100000.0
2009-07-06 04:43:00,13.308,13.308,13.207,13.207,200000.0
2009-07-06 04:44:00,13.317,13.329,13.199,13.199,350000.0
2009-07-06 04:45:00,13.188,13.301,13.186,13.298,650000.0
2009-07-06 04:46:00,13.296,13.296,13.168,13.201,650000.0
2009-07-06 04:47:00,13.237,13.335,13.237,13.331,350000.0
2009-07-06 04:49:00,13.287,13.304,13.178,13.218,550000.0
2009-07-06 04:50:00,13.236,13.292,13.199,13.199,450000.0
2009-07-06 04:51:00,13.254,13.254,13.19,13.199,150000.0
2009-07-06 04:53:00,13.255,13.292,13.216,13.292,450000.0
2009-07-06 04:55:00,13.201,13.309,13.201,13.217,400000.0
2009-07-06 04:56:00,13.2,13.312,13.2,13.282,350000.0
2009-07-06 04:57:00,13.318,13.319,13.287,13.319,200000.0
2009-07-06 04:58:00,13.293,13.293,13.277,13.277,100000.0
2009-07-06 04:59:00,13.29,13.301,13.146,13.301,650000.0
2009-07-06 05:00:00,13.182,13.278,13.119,13.251,750000.0
2009-07-06 05:01:00,13.175,13.306,13.173,13.306,400000.0
2009-07-06 05:02:00,13.252,13.325,13.204,13.221,300000.0
2009-07-06 05:03:00,13.293,13.334,13.245,13.302,650000.0
2009-07-06 05:04:00,13.326,13.329,13.219,13.227,250000.0
2009-07-06 05:05:00,13.338,13.344,13.225,13.344,400000.0
2009-07-06 05:07:00,13.292,13.332,13.283,13.283,250000.0
2009-07-06 05:08:00,13.232,13.409,13.232,13.233,550000.0
2009-07-06 05:10:00,13.165,13.311,13.141,13.311,300000.0
2009-07-06 05:11:00,13.356,13.356,13.212,13.347,450000.0
2009-07-06 05:12:00,13.299,13.299,13.299,13.299,50000.0
2009-07-06 05:13:00,13.252,13.328,13.191,13.328,350000.0
2009-07-06 05:14:00,13.29,13.29,13.29,13.29,50000.0
2009-07-06 05:15:00,13.289,13.289,13.256,13.256,100000.0
2009-07-06 05:16:00,13.339,13.341,13.339,13.341,100000.0
2009-07-06 05:18:00,13.331,13.367,13.249,13.316,500000.0
2009-07-06 05:20:00,13.247,13.247,13.228,13.228,100000.0
2009-07-06 05:21:00,13.219,13.263,13.219,13.246,250000.0
2009-07-06 05:26:00,13.332,13.37,13.267,13.312,500000.0
2009-07-06 05:27:00,13.317,13.345,13.317,13.339,250000.0
2009-07-06 05:30:00,13.328,13.328,13.22,13.275,300000.0
2009-07-06 05:35:00,13.328,13.328,13.184,13.317,400000.0
2009-07-06 05:40:00,13.32,13.334,13.189,13.334,350000.0
2009-07-06 05:41:00,13.199,13.199,13.199,13.199,50000.0
2009-07-06 05:44:00,13.222,13.288,13.209,13.288,250000.0
2009-07-06 05:46:00,13.227,13.336,13.227,13.336,100000.0
2009-07-06 05:48:00,13.34,13.34,13.219,13.219,400000.0
2009-07-06 05:49:00,13.287,13.357,13.237,13.357,450000.0
2009-07-06 05:50:00,13.209,13.3,13.209,13.3,100000.0
2009-07-06 05:51:00,13.321,13.34,13.213,13.213,450000.0
2009-07-06 05:52:00,13.271,13.314,13.271,13.314,100000.0
2009-07-06 05:53:00,13.333,13.366,13.249,13.28,400000.0
2009-07-06 05:54:00,13.357,13.386,13.231,13.231,500000.0
2009-07-06 05:55:00,13.265,13.351,13.189,13.351,400000.0
2009-07-06 05:56:00,13.228,13.287,13.228,13.287,100000.0
2009-07-06 05:57:00,13.281,13.364,13.281,13.364,400000.0
2009-07-06 05:58:00,13.304,13.406,13.245,13.347,350000.0
2009-07-06 06:00:00,13.327,13.327,13.198,13.279,400000.0
2009-07-06 06:02:00,13.228,13.337,13.228,13.294,350000.0
2009-07-06 06:03:00,13.294,13.354,13.294,13.354,250000.0
2009-07-06 06:08:00,13.334,13.357,13.218,13.275,400000.0
2009-07-06 06:10:00,13.336,13.338,13.294,13.294,150000.0
2009-07-06 06:11:00,13.21,13.322,13.173,13.313,800000.0
2009-07-06 06:13:00,13.316,13.398,13.267,13.348,800000.0
2009-07-06 06:14:00,13.329,13.392,13.275,13.38,400000.0
2009-07-06 06:15:00,13.308,13.329,13.235,13.309,300000.0
2009-07-06 06:16:00,13.206,13.337,13.206,13.337,150000.0
2009-07-06 06:17:00,13.36,13.36,13.36,13.36,350000.0
2009-07-06 06:19:00,13.346,13.382,13.306,13.306,350000.0
2009-07-06 06:20:00,13.363,13.369,13.328,13.34,250000.0
2009-07-06 06:22:00,13.256,13.256,13.256,13.256,50000.0
2009-07-06 06:23:00,13.266,13.266,13.266,13.266,50000.0
2009-07-06 06:24:00,13.313,13.355,13.279,13.279,200000.0
2009-07-06 06:26:00,13.365,13.365,13.277,13.351,350000.0
2009-07-06 06:28:00,13.347,13.37,13.239,13.37,700000.0
2009-07-06 06:30:00,13.358,13.358,13.304,13.304,100000.0
2009-07-06 06:31:00,13.292,13.343,13.219,13.295,350000.0
2009-07-06 06:32:00,13.299,13.384,13.261,13.305,300000.0
2009-07-06 06:33:00,13.344,13.374,13.241,13.329,550000.0
2009-07-06 06:34:00,13.349,13.404,13.26,13.326,350000.0
2009-07-06 06:35:00,13.254,13.373,13.254,13.357,500000.0
2009-07-06 06:36:00,13.29,13.383,13.29,13.379,600000.0
2009-07-06 06:37:00,13.392,13.392,13.392,13.392,50000.0
2009-07-06 06:38:00,13.322,13.341,13.239,13.319,450000.0
2009-07-06 06:39:00,13.374,13.374,13.267,13.372,400000.0
2009-07-06 06:40:00,13.367,13.371,13.281,13.371,400000.0
2009-07-06 06:41:00,13.291,13.417,13.291,13.389,450000.0
2009-07-06 06:42:00,13.255,13.391,13.255,13.299,800000.0
2009-07-06 06:43:00,13.277,13.42,13.277,13.354,550000.0
2009-07-06 06:44:00,13.337,13.374,13.237,13.329,450000.0
2009-07-06 06:45:00,13.298,13.388,13.256,13.256,400000.0
2009-07-06 06:46:00,13.346,13.36,13.242,13.242,350000.0
2009-07-06 06:47:00,13.336,13.373,13.326,13.326,350000.0
2009-07-06 06:48:00,13.341,13.381,13.285,13.381,350000.0
2009-07-06 06:49:00,13.263,13.364,13.263,13.364,350000.0
2009-07-06 06:50:00,13.329,13.389,13.299,13.299,400000.0
2009-07-06 06:51:00,13.288,13.366,13.28,13.28,300000.0
2009-07-06 06:52:00,13.369,13.378,13.244,13.244,250000.0
2009-07-06 06:53:00,13.319,13.373,13.258,13.272,300000.0
2009-07-06 06:54:00,13.341,13.384,13.276,13.276,400000.0
2009-07-06 06:55:00,13.38,13.38,13.275,13.299,300000.0
2009-07-06 06:56:00,13.354,13.42,13.273,13.33,350000.0
2009-07-06 06:57:00,13.316,13.354,13.316,13.354,150000.0
2009-07-06 06:58:00,13.35,13.361,13.255,13.361,300000.0
2009-07-06 07:00:00,13.305,13.343,13.247,13.247,400000.0
2009-07-06 07:01:00,13.338,13.338,13.189,13.334,550000.0
2009-07-06 07:02:00,13.32,13.345,13.227,13.275,550000.0
2009-07-06 07:03:00,13.257,13.371,13.257,13.279,250000.0
2009-07-06 07:04:00,13.286,13.337,13.225,13.227,550000.0
2009-07-06 07:05:00,13.355,13.359,13.26,13.359,400000.0
2009-07-06 07:06:00,13.313,13.313,13.302,13.302,150000.0
2009-07-06 07:07:00,13.311,13.37,13.311,13.36,500000.0
2009-07-06 07:08:00,13.301,13.328,13.241,13.328,350000.0
2009-07-06 07:09:00,13.308,13.317,13.245,13.312,350000.0
2009-07-06 07:10:00,13.266,13.358,13.266,13.27,500000.0
2009-07-06 07:12:00,13.324,13.349,13.266,13.346,300000.0
2009-07-06 07:13:00,13.264,13.347,13.243,13.296,350000.0
2009-07-06 07:14:00,13.276,13.361,13.276,13.361,250000.0
2009-07-06 07:15:00,13.223,13.363,13.223,13.324,350000.0
2009-07-06 07:16:00,13.332,13.334,13.256,13.334,300000.0
2009-07-06 07:17:00,13.292,13.35,13.266,13.327,450000.0
2009-07-06 07:18:00,13.295,13.368,13.295,13.355,500000.0
2009-07-06 07:19:00,13.379,13.386,13.31,13.314,400000.0
2009-07-06 07:20:00,13.303,13.382,13.285,13.285,250000.0
2009-07-06 07:21:00,13.364,13.382,13.252,13.378,500000.0
2009-07-06 07:22:00,13.303,13.34,13.303,13.326,150000.0
2009-07-06 07:23:00,13.202,13.355,13.202,13.355,250000.0
2009-07-06 07:25:00,13.297,13.354,13.206,13.354,350000.0
2009-07-06 07:26:00,13.37,13.37,13.238,13.238,400000.0
2009-07-06 07:27:00,13.358,13.426,13.26,13.269,550000.0
2009-07-06 07:28:00,13.294,13.384,13.27,13.288,500000.0
2009-07-06 07:29:00,13.348,13.384,13.285,13.318,350000.0
2009-07-06 07:30:00,13.262,13.369,13.262,13.33,350000.0
2009-07-06 07:31:00,13.362,13.362,13.211,13.211,450000.0
2009-07-06 07:32:00,13.286,13.355,13.223,13.355,400000.0
2009-07-06 07:33:00,13.355,13.355,13.3,13.3,100000.0
2009-07-06 07:34:00,13.383,13.383,13.316,13.316,200000.0
2009-07-06 07:35:00,13.264,13.346,13.264,13.344,400000.0
2009-07-06 07:36:00,13.382,13.389,13.292,13.389,350000.0
2009-07-06 07:37:00,13.313,13.337,13.221,13.337,550000.0
2009-07-06 07:38:00,13.356,13.375,13.229,13.375,300000.0
2009-07-06 07:39:00,13.319,13.371,13.22,13.347,400000.0
2009-07-06 07:40:00,13.23,13.362,13.23,13.284,550000.0
2009-07-06 07:42:00,13.27,13.356,13.265,13.345,350000.0
2009-07-06 07:43:00,13.399,13.399,13.275,13.375,400000.0
2009-07-06 07:44:00,13.396,13.396,13.288,13.388,350000.0
2009-07-06 07:45:00,13.279,13.382,13.223,13.382,1000000.0
2009-07-06 07:46:00,13.365,13.365,13.365,13.365,100000.0
2009-07-06 07:47:00,13.328,13.384,13.266,13.384,450000.0
2009-07-06 07:48:00,13.372,13.372,13.245,13.308,800000.0
2009-07-06 07:49:00,13.274,13.398,13.274,13.378,500000.0
2009-07-06 07:50:00,13.281,13.404,13.272,13.398,900000.0
2009-07-06 07:51:00,13.321,13.343,13.246,13.246,350000.0
2009-07-06 07:52:00,13.291,13.399,13.271,13.317,800000.0
2009-07-06 07:54:00,13.334,13.391,13.304,13.384,500000.0
2009-07-06 07:55:00,13.321,13.375,13.26,13.264,500000.0
2009-07-06 07:56:00,13.338,13.38,13.226,13.285,800000.0
2009-07-06 07:57:00,13.334,13.354,13.262,13.34,400000.0
2009-07-06 07:58:00,13.296,13.382,13.262,13.306,850000.0
2009-07-06 07:59:00,13.378,13.382,13.267,13.382,350000.0
2009-07-06 08:00:00,13.364,13.364,13.237,13.351,550000.0
2009-07-06 08:01:00,13.363,13.363,13.271,13.344,350000.0
2009-07-06 08:02:00,13.359,13.359,13.249,13.252,450000.0
2009-07-06 08:03:00,13.379,13.379,13.243,13.287,400000.0
2009-07-06 08:04:00,13.308,13.362,13.254,13.285,400000.0
2009-07-06 08:05:00,13.347,13.347,13.227,13.227,400000.0
2009-07-06 08:06:00,13.274,13.341,13.257,13.257,350000.0
2009-07-06 08:07:00,13.282,13.373,13.261,13.29,450000.0
2009-07-06 08:08:00,13.289,13.362,13.236,13.276,400000.0
2009-07-06 08:09:00,13.364,13.367,13.24,13.323,500000.0
2009-07-06 08:10:00,13.246,13.329,13.212,13.329,350000.0
2009-07-06 08:11:00,13.272,13.332,13.228,13.318,500000.0
2009-07-06 08:12:00,13.242,13.385,13.228,13.33,350000.0
2009-07-06 08:13:00,13.24,13.331,13.183,13.331,550000.0
2009-07-06 08:14:00,13.292,13.332,13.192,13.192,500000.0
2009-07-06 08:15:00,13.337,13.338,13.202,13.3,550000.0
2009-07-06 08:16:00,13.235,13.358,13.235,13.304,350000.0
2009-07-06 08:17:00,13.234,13.326,13.18,13.233,450000.0
2009-07-06 08:18:00,13.279,13.296,13.162,13.175,400000.0
2009-07-06 08:19:00,13.194,13.295,13.194,13.242,700000.0
2009-07-06 08:20:00,13.231,13.327,13.2,13.225,500000.0
2009-07-06 08:21:00,13.242,13.285,13.149,13.285,450000.0
2009-07-06 08:22:00,13.292,13.312,13.202,13.202,500000.0
2009-07-06 08:23:00,13.32,13.35,13.229,13.301,550000.0
2009-07-06 08:24:00,13.251,13.31,13.197,13.24,400000.0
2009-07-06 08:25:00,13.227,13.346,13.227,13.28,650000.0
2009-07-06 08:26:00,13.232,13.309,13.232,13.285,350000.0
2009-07-06 08:27:00,13.341,13.341,13.239,13.239,350000.0
2009-07-06 08:28:00,13.271,13.378,13.22,13.22,600000.0
2009-07-06 08:29:00,13.311,13.311,13.202,13.202,300000.0
2009-07-06 08:30:00,13.191,13.291,13.191,13.243,400000.0
2009-07-06 08:31:00,13.212,13.292,13.203,13.218,500000.0
2009-07-06 08:32:00,13.238,13.355,13.209,13.249,500000.0
2009-07-06 08:33:00,13.223,13.346,13.207,13.24,500000.0
2009-07-06 08:34:00,13.237,13.343,13.205,13.205,300000.0
2009-07-06 08:35:00,13.315,13.315,13.133,13.24,550000.0
2009-07-06 08:36:00,13.204,13.334,13.19,13.315,450000.0
2009-07-06 08:37:00,13.202,13.296,13.146,13.18,400000.0
2009-07-06 08:38:00,13.269,13.28,13.188,13.238,500000.0
2009-07-06 08:39:00,13.226,13.295,13.172,13.273,550000.0
2009-07-06 08:40:00,13.257,13.284,13.19,13.231,350000.0
2009-07-06 08:41:00,13.251,13.306,13.195,13.306,350000.0
2009-07-06 08:42:00,13.274,13.343,13.191,13.223,550000.0
2009-07-06 08:43:00,13.223,13.276,13.165,13.165,350000.0
2009-07-06 08:44:00,13.192,13.309,13.16,13.223,550000.0
2009-07-06 08:45:00,13.187,13.271,13.146,13.246,400000.0
2009-07-06 08:46:00,13.266,13.301,13.151,13.178,600000.0
2009-07-06 08:47:00,13.163,13.25,13.148,13.25,350000.0
2009-07-06 08:48:00,13.291,13.291,13.198,13.283,550000.0
2009-07-06 08:49:00,13.251,13.28,13.161,13.276,650000.0
2009-07-06 08:50:00,13.232,13.295,13.163,13.262,500000.0
2009-07-06 08:51:00,13.2,13.28,13.164,13.226,450000.0
2009-07-06 08:52:00,13.301,13.301,13.181,13.223,400000.0
2009-07-06 08:53:00,13.236,13.273,13.161,13.252,400000.0
2009-07-06 08:54:00,13.121,13.25,13.116,13.188,450000.0
2009-07-06 08:55:00,13.286,13.286,13.124,13.183,500000.0
2009-07-06 08:56:00,13.158,13.303,13.158,13.287,350000.0
2009-07-06 08:57:00,13.264,13.264,13.13,13.13,400000.0
2009-07-06 08:58:00,13.253,13.269,13.125,13.256,450000.0
2009-07-06 08:59:00,13.245,13.245,13.194,13.194,350000.0
2009-07-06 09:00:00,13.175,13.265,13.152,13.217,600000.0
2009-07-06 09:01:00,13.259,13.28,13.204,13.234,400000.0
2009-07-06 09:02:00,13.244,13.261,13.132,13.132,300000.0
2009-07-06 09:03:00,13.284,13.287,13.165,13.261,550000.0
2009-07-06 09:04:00,13.207,13.258,13.151,13.151,350000.0
2009-07-06 09:05:00,13.295,13.295,13.164,13.164,750000.0
2009-07-06 09:06:00,13.136,13.272,13.136,13.272,550000.0
2009-07-06 09:07:00,13.167,13.276,13.136,13.167,500000.0
2009-07-06 09:08:00,13.261,13.282,13.164,13.27,550000.0
2009-07-06 09:09:00,13.205,13.244,13.108,13.244,950000.0
2009-07-06 09:10:00,13.194,13.241,13.1,13.162,450000.0
2009-07-06 09:11:00,13.227,13.315,13.147,13.236,500000.0
2009-07-06 09:12:00,13.161,13.281,13.135,13.195,650000.0
2009-07-06 09:13:00,13.152,13.285,13.148,13.256,400000.0
2009-07-06 09:14:00,13.162,13.233,13.112,13.233,350000.0
2009-07-06 09:15:00,13.196,13.263,13.117,13.117,400000.0
2009-07-06 09:16:00,13.185,13.185,13.061,13.152,450000.0
2009-07-06 09:17:00,13.128,13.191,13.067,13.191,400000.0
2009-07-06 09:18:00,13.093,13.243,13.093,13.103,400000.0
2009-07-06 09:19:00,13.107,13.23,13.065,13.194,600000.0
2009-07-06 09:20:00,13.215,13.259,13.115,13.201,650000.0
2009-07-06 09:21:00,13.125,13.183,13.077,13.147,600000.0
2009-07-06 09:22:00,13.215,13.215,13.094,13.177,600000.0
2009-07-06 09:23:00,13.182,13.231,13.097,13.131,600000.0
2009-07-06 09:24:00,13.143,13.195,13.044,13.175,550000.0
2009-07-06 09:25:00,13.095,13.23,13.095,13.175,550000.0
2009-07-06 09:26:00,13.156,13.231,13.109,13.123,600000.0
2009-07-06 09:27:00,13.162,13.215,13.101,13.208,500000.0
2009-07-06 09:28:00,13.111,13.203,13.083,13.083,350000.0
2009-07-06 09:29:00,13.13,13.246,13.101,13.2,450000.0
2009-07-06 09:30:00,13.1,13.191,13.067,13.093,700000.0
2009-07-06 09:31:00,13.085,13.19,13.054,13.054,450000.0
2009-07-06 09:32:00,13.184,13.184,13.096,13.167,350000.0
2009-07-06 09:33:00,13.124,13.154,13.071,13.147,400000.0
2009-07-06 09:34:00,13.167,13.167,13.05,13.05,650000.0
2009-07-06 09:35:00,13.001,13.117,13.001,13.115,550000.0
2009-07-06 09:36:00,13.034,13.156,13.034,13.139,400000.0
2009-07-06 09:37:00,13.088,13.14,13.029,13.029,350000.0
2009-07-06 09:38:00,13.044,13.129,12.981,13.034,400000.0
2009-07-06 09:39:00,13.063,13.141,13.028,13.061,700000.0
2009-07-06 09:40:00,13.01,13.097,12.982,12.982,400000.0
2009-07-06 09:41:00,13.112,13.112,12.93,12.958,400000.0
2009-07-06 09:43:00,13.03,13.14,13.018,13.09,450000.0
2009-07-06 09:44:00,13.075,13.13,13.056,13.078,600000.0
2009-07-06 09:45:00,13.001,13.125,13.001,13.099,650000.0
2009-07-06 09:46:00,13.145,13.155,13.018,13.018,350000.0
2009-07-06 09:47:00,13.063,13.112,13.013,13.025,400000.0
2009-07-06 09:48:00,13.169,13.19,13.053,13.119,650000.0
2009-07-06 09:49:00,13.117,13.141,13.063,13.063,350000.0
2009-07-06 09:50:00,13.123,13.165,13.049,13.163,450000.0
2009-07-06 09:51:00,13.124,13.129,13.008,13.077,400000.0
2009-07-06 09:52:00,13.052,13.135,12.999,13.135,550000.0
2009-07-06 09:53:00,13.125,13.146,12.991,13.083,500000.0
2009-07-06 09:54:00,13.081,13.129,13.012,13.073,450000.0
2009-07-06 09:55:00,13.14,13.154,13.059,13.145,350000.0
2009-07-06 09:56:00,13.03,13.197,13.019,13.019,550000.0
2009-07-06 09:57:00,13.08,13.227,13.059,13.137,750000.0
2009-07-06 09:58:00,13.127,13.175,13.056,13.109,350000.0
2009-07-06 09:59:00,13.04,13.179,13.04,13.081,650000.0
2009-07-06 10:00:00,13.042,13.139,13.013,13.088,600000.0
2009-07-06 10:01:00,13.09,13.107,13.012,13.023,350000.0
2009-07-06 10:02:00,13.171,13.182,13.055,13.135,400000.0
2009-07-06 10:03:00,13.153,13.153,13.036,13.036,350000.0
2009-07-06 10:04:00,13.122,13.166,13.036,13.166,400000.0
2009-07-06 10:05:00,13.103,13.136,13.003,13.115,450000.0
2009-07-06 10:06:00,13.04,13.203,13.04,13.061,700000.0
2009-07-06 10:07:00,13.131,13.157,13.011,13.157,450000.0
2009-07-06 10:08:00,13.127,13.149,13.039,13.05,500000.0
2009-07-06 10:09:00,13.129,13.157,13.031,13.132,600000.0
2009-07-06 10:10:00,13.049,13.166,13.042,13.097,600000.0
2009-07-06 10:11:00,13.024,13.075,12.991,13.029,400000.0
2009-07-06 10:12:00,13.017,13.115,12.98,13.106,500000.0
2009-07-06 10:13:00,13.012,13.117,12.98,13.117,750000.0
2009-07-06 10:14:00,13.037,13.11,13.037,13.109,400000.0
2009-07-06 10:15:00,12.968,13.077,12.968,13.055,350000.0
2009-07-06 10:16:00,13.101,13.143,12.999,13.105,500000.0
2009-07-06 10:17:00,13.017,13.097,12.995,13.021,350000.0
2009-07-06 10:18:00,13.011,13.108,12.996,13.058,550000.0
2009-07-06 10:19:00,13.07,13.084,12.91,13.06,450000.0
2009-07-06 10:20:00,13.002,13.05,12.963,12.985,550000.0
2009-07-06 10:21:00,12.934,13.07,12.934,13.057,650000.0
2009-07-06 10:22:00,13.033,13.074,12.949,13.047,400000.0
2009-07-06 10:23:00,13.04,13.052,12.939,12.946,550000.0
2009-07-06 10:24:00,12.962,13.073,12.962,12.968,450000.0
2009-07-06 10:25:00,12.998,13.069,12.946,13.032,500000.0
2009-07-06 10:26:00,12.947,13.049,12.947,13.039,350000.0
2009-07-06 10:27:00,12.991,13.037,12.917,12.917,400000.0
2009-07-06 10:28:00,12.959,13.026,12.93,12.977,350000.0
2009-07-06 10:29:00,13.0,13.036,12.872,12.995,500000.0
2009-07-06 10:30:00,12.967,13.025,12.945,12.945,350000.0
2009-07-06 10:31:00,12.931,13.068,12.917,13.047,450000.0
2009-07-06 10:32:00,13.095,13.095,12.942,12.942,400000.0
2009-07-06 10:33:00,13.025,13.066,12.939,13.048,550000.0
2009-07-06 10:34:00,13.104,13.15,13.004,13.018,700000.0
2009-07-06 10:35:00,13.051,13.071,12.941,13.071,350000.0
2009-07-06 10:36:00,12.964,13.091,12.953,13.091,450000.0
2009-07-06 10:37:00,13.073,13.131,12.984,13.033,500000.0
2009-07-06 10:38:00,12.986,13.1,12.986,13.004,400000.0
2009-07-06 10:39:00,12.995,13.1,12.952,12.952,400000.0
2009-07-06 10:40:00,12.993,13.072,12.94,12.992,400000.0
2009-07-06 10:41:00,13.096,13.096,12.942,13.033,350000.0
2009-07-06 10:42:00,13.038,13.112,13.022,13.106,400000.0
2009-07-06 10:43:00,13.038,13.074,12.947,13.008,550000.0
2009-07-06 10:44:00,12.966,13.07,12.958,13.053,550000.0
2009-07-06 10:45:00,12.958,13.094,12.958,13.066,350000.0
2009-07-06 10:46:00,12.999,13.15,12.999,13.027,550000.0
2009-07-06 10:47:00,13.054,13.101,12.977,13.1,450000.0
2009-07-06 10:48:00,13.06,13.065,12.959,13.065,450000.0
2009-07-06 10:49:00,13.071,13.1,12.99,13.099,500000.0
2009-07-06 10:50:00,13.081,13.097,12.985,12.985,450000.0
2009-07-06 10:51:00,13.032,13.077,12.938,13.077,450000.0
2009-07-06 10:52:00,13.026,13.151,12.987,13.09,500000.0
2009-07-06 10:53:00,13.075,13.1,12.979,13.057,450000.0
2009-07-06 10:54:00,13.075,13.081,12.993,13.019,550000.0
2009-07-06 10:55:00,12.988,13.166,12.988,13.125,350000.0
2009-07-06 10:56:00,13.05,13.11,13.047,13.105,450000.0
2009-07-06 10:57:00,12.998,13.114,12.981,13.085,350000.0
2009-07-06 10:58:00,13.105,13.113,12.984,13.023,350000.0
2009-07-06 10:59:00,13.094,13.115,12.97,12.97,450000.0
2009-07-06 11:00:00,13.028,13.114,12.977,13.008,350000.0
2009-07-06 11:01:00,13.039,13.121,12.979,13.112,600000.0
2009-07-06 11:02:00,13.013,13.096,12.962,13.065,350000.0
2009-07-06 11:03:00,13.012,13.095,12.978,13.095,550000.0
2009-07-06 11:04:00,13.087,13.087,12.985,13.064,600000.0
2009-07-06 11:05:00,12.992,13.089,12.992,13.087,500000.0
2009-07-06 11:06:00,13.109,13.109,12.975,13.106,500000.0
2009-07-06 11:07:00,13.002,13.088,12.941,13.01,450000.0
2009-07-06 11:08:00,13.069,13.147,13.024,13.036,400000.0
2009-07-06 11:09:00,13.059,13.084,12.969,13.077,500000.0
2009-07-06 11:10:00,13.029,13.14,12.991,12.991,400000.0
2009-07-06 11:11:00,12.979,13.108,12.979,13.072,350000.0
2009-07-06 11:12:00,13.034,13.057,12.954,13.057,450000.0
2009-07-06 11:13:00,13.11,13.11,12.987,13.072,400000.0
2009-07-06 11:14:00,12.975,13.116,12.954,13.037,550000.0
2009-07-06 11:15:00,12.978,13.054,12.948,12.948,350000.0
2009-07-06 11:16:00,13.01,13.129,12.973,12.973,350000.0
2009-07-06 11:17:00,13.1,13.1,12.947,13.019,400000.0
2009-07-06 11:18:00,13.112,13.125,13.002,13.103,400000.0
2009-07-06 11:19:00,13.003,13.127,13.003,13.127,550000.0
2009-07-06 11:20:00,12.947,13.087,12.946,13.087,400000.0
2009-07-06 11:21:00,13.003,13.098,12.998,13.098,550000.0
2009-07-06 11:22:00,13.009,13.045,12.965,12.965,350000.0
2009-07-06 11:23:00,13.022,13.116,12.961,12.989,500000.0
2009-07-06 11:24:00,13.026,13.109,12.996,12.996,450000.0
2009-07-06 11:25:00,12.993,13.094,12.974,13.091,400000.0
2009-07-06 11:26:00,13.027,13.089,12.991,13.089,400000.0
2009-07-06 11:27:00,12.982,13.101,12.982,13.016,500000.0
2009-07-06 11:28:00,12.983,13.063,12.961,12.966,350000.0
2009-07-06 11:29:00,13.074,13.146,13.002,13.002,550000.0
2009-07-06 11:30:00,12.98,13.07,12.98,13.005,450000.0
2009-07-06 11:31:00,12.995,13.087,12.979,13.008,450000.0
2009-07-06 11:32:00,12.972,13.09,12.972,13.005,400000.0
2009-07-06 11:33:00,12.992,13.089,12.992,13.002,500000.0
2009-07-06 11:34:00,13.029,13.057,12.947,13.042,400000.0
2009-07-06 11:35:00,12.965,13.094,12.965,13.02,350000.0
2009-07-06 11:36:00,13.038,13.061,12.928,12.928,550000.0
2009-07-06 11:37:00,13.027,13.084,12.975,13.05,350000.0
2009-07-06 11:38:00,12.998,13.105,12.946,12.951,500000.0
2009-07-06 11:39:00,13.054,13.081,12.941,13.025,400000.0
2009-07-06 11:40:00,13.021,13.107,13.009,13.056,550000.0
2009-07-06 11:41:00,13.006,13.063,12.973,13.039,350000.0
2009-07-06 11:42:00,13.048,13.075,12.949,12.949,500000.0
2009-07-06 11:43:00,13.01,13.103,12.996,13.103,450000.0
2009-07-06 11:44:00,12.961,13.06,12.961,13.06,500000.0
2009-07-06 11:45:00,13.086,13.089,12.985,12.997,400000.0
2009-07-06 11:47:00,13.09,13.09,12.947,13.033,400000.0
2009-07-06 11:48:00,13.006,13.086,13.0,13.051,450000.0
2009-07-06 11:49:00,13.008,13.099,12.979,13.099,350000.0
2009-07-06 11:50:00,13.035,13.096,12.983,13.096,350000.0
2009-07-06 11:51:00,13.006,13.121,13.006,13.039,550000.0
2009-07-06 11:53:00,13.068,13.102,12.985,13.09,500000.0
2009-07-06 11:54:00,13.08,13.08,12.93,12.975,400000.0
2009-07-06 11:55:00,13.002,13.087,12.956,13.087,350000.0
2009-07-06 11:56:00,13.018,13.107,12.984,13.052,450000.0
2009-07-06 11:57:00,13.029,13.101,12.966,12.966,550000.0
2009-07-06 11:58:00,12.969,13.087,12.954,13.087,350000.0
2009-07-06 11:59:00,12.968,13.073,12.946,12.946,350000.0
2009-07-06 12:00:00,13.07,13.078,12.975,13.078,550000.0
2009-07-06 12:01:00,13.016,13.053,12.919,12.928,750000.0
2009-07-06 12:02:00,13.032,13.087,12.955,12.973,500000.0
2009-07-06 12:03:00,12.991,13.077,12.956,12.961,500000.0
2009-07-06 12:04:00,12.958,13.025,12.924,12.948,400000.0
2009-07-06 12:05:00,13.041,13.077,12.968,12.968,350000.0
2009-07-06 12:06:00,13.012,13.043,12.922,13.026,500000.0
2009-07-06 12:07:00,12.972,13.018,12.924,13.009,450000.0
2009-07-06 12:08:00,12.963,13.06,12.96,13.032,550000.0
2009-07-06 12:09:00,12.953,13.053,12.953,13.025,500000.0
2009-07-06 12:10:00,13.031,13.055,12.955,13.002,400000.0
2009-07-06 12:11:00,12.954,13.036,12.925,12.947,550000.0
2009-07-06 12:12:00,12.911,13.054,12.911,12.949,350000.0
2009-07-06 12:13:00,13.058,13.058,12.905,13.019,400000.0
2009-07-06 12:14:00,12.996,13.071,12.956,13.071,350000.0
2009-07-06 12:15:00,12.975,13.041,12.969,12.985,400000.0
2009-07-06 12:16:00,12.97,13.042,12.958,12.958,500000.0
2009-07-06 12:17:00,12.935,13.045,12.928,13.015,400000.0
2009-07-06 12:18:00,12.951,13.047,12.928,12.928,500000.0
2009-07-06 12:19:00,13.01,13.062,12.912,12.967,500000.0
2009-07-06 12:20:00,12.921,13.025,12.914,13.021,550000.0
2009-07-06 12:21:00,13.043,13.068,12.931,12.957,600000.0
2009-07-06 12:22:00,13.006,13.084,12.952,12.952,550000.0
2009-07-06 12:23:00,12.983,13.076,12.976,12.976,650000.0
2009-07-06 12:24:00,12.995,13.021,12.91,13.021,600000.0
2009-07-06 12:25:00,13.037,13.054,12.952,12.952,350000.0
2009-07-06 12:26:00,13.049,13.049,12.918,12.965,400000.0
2009-07-06 12:27:00,12.999,13.033,12.908,13.009,350000.0
2009-07-06 12:28:00,12.932,13.047,12.932,12.94,550000.0
2009-07-06 12:29:00,12.937,13.052,12.937,13.052,350000.0
2009-07-06 12:30:00,12.981,13.064,12.917,13.025,500000.0
2009-07-06 12:31:00,13.089,13.089,13.0,13.0,400000.0
2009-07-06 12:32:00,13.009,13.061,12.966,13.05,400000.0
2009-07-06 12:33:00,12.99,13.12,12.99,13.064,550000.0
2009-07-06 12:34:00,13.059,13.09,12.977,12.977,350000.0
2009-07-06 12:35:00,13.055,13.088,12.947,13.027,500000.0
2009-07-06 12:36:00,13.033,13.046,12.976,13.046,350000.0
2009-07-06 12:37:00,13.074,13.084,13.034,13.084,400000.0
2009-07-06 12:38:00,13.011,13.112,13.011,13.072,400000.0
2009-07-06 12:39:00,12.952,13.078,12.943,12.963,550000.0
2009-07-06 12:40:00,13.099,13.1,12.957,13.017,350000.0
2009-07-06 12:41:00,13.091,13.101,12.965,13.037,400000.0
2009-07-06 12:42:00,13.002,13.121,12.991,13.059,550000.0
2009-07-06 12:43:00,12.963,13.086,12.953,13.076,400000.0
2009-07-06 12:44:00,12.963,13.059,12.934,12.973,500000.0
2009-07-06 12:45:00,13.031,13.089,12.957,13.041,400000.0
2009-07-06 12:46:00,12.96,13.019,12.952,12.993,400000.0
2009-07-06 12:47:00,12.957,13.07,12.948,13.054,500000.0
2009-07-06 12:48:00,13.093,13.127,12.975,12.975,450000.0
2009-07-06 12:49:00,13.061,13.061,12.918,12.979,400000.0
2009-07-06 12:50:00,13.001,13.089,12.949,12.965,450000.0
2009-07-06 12:51:00,12.96,13.079,12.96,13.043,350000.0
2009-07-06 12:52:00,12.992,13.073,12.963,13.025,500000.0
2009-07-06 12:53:00,12.978,13.032,12.934,12.999,400000.0
2009-07-06 12:54:00,13.054,13.054,12.969,13.002,550000.0
2009-07-06 12:55:00,12.963,13.078,12.963,13.018,500000.0
2009-07-06 12:56:00,13.06,13.063,12.964,13.063,350000.0
2009-07-06 12:57:00,13.046,13.046,12.946,13.012,350000.0
2009-07-06 12:58:00,13.047,13.079,12.979,13.079,450000.0
2009-07-06 12:59:00,13.043,13.067,12.931,12.956,350000.0
2009-07-06 13:00:00,13.047,13.067,12.974,13.046,350000.0
2009-07-06 13:01:00,13.014,13.014,12.905,12.933,450000.0
2009-07-06 13:02:00,12.911,13.027,12.911,12.969,400000.0
2009-07-06 13:03:00,13.009,13.085,12.939,12.99,600000.0
2009-07-06 13:04:00,13.002,13.027,12.93,13.0,450000.0
2009-07-06 13:05:00,12.907,12.987,12.893,12.984,550000.0
2009-07-06 13:06:00,13.005,13.005,12.854,12.96,450000.0
2009-07-06 13:07:00,12.928,13.012,12.909,12.957,500000.0
2009-07-06 13:08:00,13.006,13.026,12.94,12.946,350000.0
2009-07-06 13:09:00,12.957,13.043,12.945,12.96,500000.0
2009-07-06 13:10:00,12.956,13.024,12.922,12.994,400000.0
2009-07-06 13:11:00,12.919,13.004,12.919,12.991,400000.0
2009-07-06 13:12:00,13.028,13.045,12.949,13.027,550000.0
2009-07-06 13:13:00,12.933,13.016,12.894,13.016,450000.0
2009-07-06 13:14:00,12.951,13.0,12.923,12.996,400000.0
2009-07-06 13:15:00,12.933,13.022,12.883,12.975,350000.0
2009-07-06 13:16:00,13.015,13.015,12.898,13.003,350000.0
2009-07-06 13:17:00,12.93,13.016,12.921,13.008,500000.0
2009-07-06 13:18:00,12.996,13.054,12.896,13.054,450000.0
2009-07-06 13:19:00,13.035,13.094,12.964,12.987,550000.0
2009-07-06 13:20:00,13.02,13.045,12.952,13.001,500000.0
2009-07-06 13:21:00,12.977,13.075,12.94,13.075,500000.0
2009-07-06 13:22:00,13.055,13.055,12.897,12.913,450000.0
2009-07-06 13:23:00,13.033,13.08,12.966,13.071,400000.0
2009-07-06 13:24:00,13.072,13.072,12.963,13.072,350000.0
2009-07-06 13:25:00,13.039,13.045,12.959,13.045,350000.0
2009-07-06 13:26:00,12.918,13.049,12.887,12.977,650000.0
2009-07-06 13:27:00,13.017,13.039,12.948,13.014,350000.0
2009-07-06 13:28:00,12.946,13.033,12.877,13.033,400000.0
2009-07-06 13:29:00,13.045,13.045,12.897,12.92,550000.0
2009-07-06 13:30:00,13.025,13.057,12.96,12.96,550000.0
2009-07-06 13:31:00,12.955,13.062,12.943,13.056,450000.0
2009-07-06 13:32:00,12.972,13.031,12.917,13.018,400000.0
2009-07-06 13:33:00,13.004,13.033,12.892,13.009,500000.0
2009-07-06 13:34:00,13.016,13.039,12.937,12.937,450000.0
2009-07-06 13:35:00,13.003,13.058,12.944,13.008,400000.0
2009-07-06 13:36:00,12.963,13.057,12.916,13.006,450000.0
2009-07-06 13:37:00,12.976,12.98,12.873,12.98,400000.0
2009-07-06 13:38:00,12.954,13.024,12.898,13.024,400000.0
2009-07-06 13:39:00,12.978,13.041,12.917,12.994,500000.0
2009-07-06 13:40:00,13.021,13.033,12.854,12.886,700000.0
2009-07-06 13:41:00,12.961,12.999,12.922,12.95,400000.0
2009-07-06 13:42:00,12.965,13.01,12.896,12.928,400000.0
2009-07-06 13:43:00,12.947,13.031,12.932,12.997,400000.0
2009-07-06 13:44:00,12.916,13.027,12.916,12.997,500000.0
2009-07-06 13:45:00,12.983,13.018,12.91,12.91,550000.0
2009-07-06 13:46:00,12.991,13.026,12.906,12.976,450000.0
2009-07-06 13:47:00,13.007,13.043,12.933,13.043,350000.0
2009-07-06 13:48:00,13.031,13.031,12.901,13.025,500000.0
2009-07-06 13:49:00,13.04,13.055,12.919,12.986,400000.0
2009-07-06 13:50:00,12.965,13.056,12.944,13.032,400000.0
2009-07-06 13:51:00,12.992,13.023,12.891,12.941,400000.0
2009-07-06 13:52:00,13.049,13.054,12.921,13.025,350000.0
2009-07-06 13:53:00,12.939,13.041,12.936,13.041,450000.0
2009-07-06 13:54:00,13.039,13.048,12.979,12.979,400000.0
2009-07-06 13:55:00,13.02,13.071,12.92,12.951,400000.0
2009-07-06 13:56:00,13.031,13.038,12.957,12.97,350000.0
2009-07-06 13:57:00,13.025,13.025,12.904,13.023,350000.0
2009-07-06 13:58:00,13.024,13.051,12.958,13.051,400000.0
2009-07-06 13:59:00,13.027,13.102,12.929,12.961,600000.0
2009-07-06 14:00:00,13.011,13.05,12.96,13.05,350000.0
2009-07-06 14:01:00,12.936,13.082,12.936,13.062,750000.0
2009-07-06 14:02:00,13.007,13.078,12.938,13.062,400000.0
2009-07-06 14:03:00,13.025,13.035,12.951,12.958,500000.0
2009-07-06 14:04:00,13.067,13.067,12.965,13.064,350000.0
2009-07-06 14:05:00,13.025,13.073,12.964,12.98,400000.0
2009-07-06 14:06:00,12.966,13.075,12.941,12.968,500000.0
2009-07-06 14:07:00,12.978,13.055,12.927,12.931,550000.0
2009-07-06 14:08:00,13.064,13.064,12.947,12.949,350000.0
2009-07-06 14:09:00,12.922,13.043,12.899,12.966,550000.0
2009-07-06 14:10:00,12.937,13.067,12.937,12.984,350000.0
2009-07-06 14:11:00,12.923,13.054,12.904,13.054,650000.0
2009-07-06 14:12:00,12.971,13.073,12.952,12.952,550000.0
2009-07-06 14:13:00,12.984,13.038,12.94,13.038,400000.0
2009-07-06 14:14:00,13.042,13.076,12.927,12.953,350000.0
2009-07-06 14:15:00,13.053,13.053,12.937,12.937,450000.0
2009-07-06 14:16:00,12.964,13.06,12.93,13.06,750000.0
2009-07-06 14:17:00,12.94,13.031,12.938,12.967,350000.0
2009-07-06 14:18:00,13.045,13.122,12.926,12.926,400000.0
2009-07-06 14:19:00,13.067,13.067,12.985,12.989,400000.0
2009-07-06 14:20:00,12.991,13.073,12.966,12.966,600000.0
2009-07-06 14:21:00,12.908,13.049,12.908,13.023,400000.0
2009-07-06 14:22:00,13.036,13.074,12.969,13.05,350000.0
2009-07-06 14:23:00,13.022,13.022,12.901,12.925,650000.0
2009-07-06 14:24:00,12.96,13.058,12.922,13.011,550000.0
2009-07-06 14:25:00,13.021,13.066,12.883,12.883,700000.0
2009-07-06 14:26:00,12.942,13.032,12.889,12.956,350000.0
2009-07-06 14:27:00,12.887,12.991,12.878,12.991,450000.0
2009-07-06 14:28:00,13.006,13.048,12.95,13.048,400000.0
2009-07-06 14:29:00,13.02,13.028,12.943,13.028,450000.0
2009-07-06 14:30:00,13.024,13.099,12.964,13.004,650000.0
2009-07-06 14:31:00,12.994,13.075,12.931,13.016,350000.0
2009-07-06 14:32:00,12.95,13.08,12.926,12.926,500000.0
2009-07-06 14:33:00,12.926,13.017,12.919,12.925,350000.0
2009-07-06 14:34:00,13.001,13.038,12.894,12.901,450000.0
2009-07-06 14:35:00,13.016,13.016,12.915,12.989,350000.0
2009-07-06 14:36:00,12.924,13.014,12.89,12.982,450000.0
2009-07-06 14:37:00,12.91,13.032,12.889,12.889,550000.0
2009-07-06 14:38:00,12.96,12.961,12.871,12.926,400000.0
2009-07-06 14:39:00,12.913,13.004,12.86,12.904,800000.0
2009-07-06 14:40:00,12.928,13.045,12.916,12.916,700000.0
2009-07-06 14:41:00,12.94,12.998,12.911,12.998,350000.0
2009-07-06 14:42:00,12.926,13.005,12.859,12.896,450000.0
2009-07-06 14:43:00,12.977,13.024,12.892,13.024,500000.0
2009-07-06 14:44:00,12.925,12.982,12.88,12.982,450000.0
2009-07-06 14:45:00,13.001,13.042,12.911,12.93,400000.0
2009-07-06 14:46:00,13.045,13.06,12.913,13.06,400000.0
2009-07-06 14:47:00,13.012,13.088,12.951,13.0,350000.0
2009-07-06 14:48:00,13.027,13.049,12.947,13.031,400000.0
2009-07-06 14:49:00,13.066,13.085,12.929,12.944,500000.0
2009-07-06 14:50:00,12.957,13.08,12.953,12.969,550000.0
2009-07-06 14:51:00,13.049,13.064,12.952,13.018,350000.0
2009-07-06 14:52:00,13.05,13.079,12.955,13.025,400000.0
2009-07-06 14:53:00,12.952,13.042,12.935,12.988,500000.0
2009-07-06 14:54:00,13.008,13.042,12.918,12.956,400000.0
2009-07-06 14:55:00,12.96,13.026,12.917,13.019,450000.0
2009-07-06 14:56:00,13.022,13.027,12.904,13.027,350000.0
2009-07-06 14:57:00,12.986,13.072,12.955,12.962,450000.0
2009-07-06 14:58:00,13.028,13.06,12.955,12.996,550000.0
2009-07-06 14:59:00,12.981,13.065,12.947,13.065,550000.0
2009-07-06 15:00:00,13.031,13.076,12.945,12.98,350000.0
2009-07-06 15:01:00,13.067,13.067,12.933,12.962,400000.0
2009-07-06 15:02:00,13.001,13.036,12.942,12.994,400000.0
2009-07-06 15:03:00,13.043,13.051,12.926,13.051,450000.0
2009-07-06 15:04:00,13.008,13.075,12.941,13.013,400000.0
2009-07-06 15:05:00,13.049,13.054,12.948,12.967,400000.0
2009-07-06 15:06:00,13.044,13.044,12.933,12.933,400000.0
2009-07-06 15:07:00,12.918,13.018,12.88,12.991,350000.0
2009-07-06 15:08:00,12.905,13.019,12.889,13.019,400000.0
2009-07-06 15:09:00,12.989,13.05,12.899,13.03,350000.0
2009-07-06 15:10:00,12.94,13.057,12.94,13.052,450000.0
2009-07-06 15:11:00,13.041,13.041,12.913,12.926,400000.0
2009-07-06 15:12:00,13.021,13.03,12.949,12.992,350000.0
2009-07-06 15:13:00,12.95,13.072,12.939,13.008,400000.0
2009-07-06 15:14:00,12.952,13.091,12.943,12.943,400000.0
2009-07-06 15:15:00,13.087,13.093,12.958,13.02,400000.0
2009-07-06 15:16:00,12.975,13.125,12.975,13.11,350000.0
2009-07-06 15:17:00,13.056,13.074,12.934,13.074,500000.0
2009-07-06 15:18:00,13.029,13.093,12.956,13.08,550000.0
2009-07-06 15:19:00,12.969,13.071,12.93,12.93,450000.0
2009-07-06 15:20:00,13.009,13.043,12.908,12.929,650000.0
2009-07-06 15:21:00,13.016,13.094,12.952,13.088,750000.0
2009-07-06 15:22:00,13.085,13.085,12.966,13.019,400000.0
2009-07-06 15:23:00,12.97,13.052,12.938,13.004,450000.0
2009-07-06 15:24:00,13.002,13.071,12.953,12.974,600000.0
2009-07-06 15:25:00,13.068,13.068,12.925,13.057,500000.0
2009-07-06 15:26:00,13.039,13.064,12.938,12.938,450000.0
2009-07-06 15:27:00,13.02,13.02,12.873,12.899,450000.0
2009-07-06 15:28:00,13.003,13.013,12.958,12.986,350000.0
2009-07-06 15:29:00,13.044,13.044,12.926,12.952,400000.0
2009-07-06 15:30:00,12.983,13.068,12.908,12.962,400000.0
2009-07-06 15:31:00,12.913,13.008,12.901,12.901,350000.0
2009-07-06 15:32:00,12.96,13.017,12.894,13.017,350000.0
2009-07-06 15:33:00,12.938,12.995,12.915,12.98,350000.0
2009-07-06 15:34:00,12.942,13.012,12.933,13.009,450000.0
2009-07-06 15:35:00,12.996,13.084,12.869,12.969,500000.0
2009-07-06 15:36:00,12.995,13.045,12.932,13.044,550000.0
2009-07-06 15:37:00,12.921,13.02,12.86,12.874,400000.0
2009-07-06 15:38:00,13.036,13.095,12.926,12.926,400000.0
2009-07-06 15:39:00,12.997,13.09,12.994,13.09,350000.0
2009-07-06 15:40:00,12.985,13.07,12.956,13.027,550000.0
2009-07-06 15:41:00,13.124,13.124,12.975,12.975,550000.0
2009-07-06 15:42:00,13.117,13.117,12.965,13.07,400000.0
2009-07-06 15:43:00,13.072,13.116,13.031,13.116,350000.0
2009-07-06 15:44:00,13.055,13.1,12.976,13.062,450000.0
2009-07-06 15:45:00,13.066,13.085,12.981,12.985,350000.0
2009-07-06 15:46:00,13.087,13.096,12.981,13.096,350000.0
2009-07-06 15:47:00,13.079,13.101,12.949,12.98,550000.0
2009-07-06 15:48:00,12.977,13.069,12.977,13.02,350000.0
2009-07-06 15:49:00,13.101,13.136,13.072,13.136,350000.0
2009-07-06 15:50:00,13.119,13.167,13.057,13.098,550000.0
2009-07-06 15:51:00,13.052,13.155,13.022,13.155,500000.0
2009-07-06 15:52:00,13.052,13.184,13.04,13.041,350000.0
2009-07-06 15:53:00,13.165,13.165,12.992,13.071,400000.0
2009-07-06 15:54:00,13.126,13.179,13.035,13.151,450000.0
2009-07-06 15:55:00,13.116,13.171,13.036,13.058,350000.0
2009-07-06 15:56:00,13.173,13.189,13.046,13.046,450000.0
2009-07-06 15:57:00,13.037,13.187,13.037,13.117,350000.0
2009-07-06 15:58:00,13.124,13.21,13.109,13.182,350000.0
2009-07-06 15:59:00,13.194,13.194,13.09,13.104,450000.0
2009-07-06 16:00:00,13.058,13.196,13.058,13.195,550000.0
2009-07-06 16:01:00,13.174,13.202,13.082,13.169,450000.0
2009-07-06 16:02:00,13.161,13.187,13.09,13.175,450000.0
2009-07-06 16:03:00,13.182,13.182,12.996,13.165,550000.0
2009-07-06 16:04:00,13.17,13.173,13.067,13.15,500000.0
2009-07-06 16:05:00,13.141,13.175,13.033,13.033,650000.0
2009-07-06 16:06:00,13.067,13.152,13.067,13.075,500000.0
2009-07-06 16:07:00,13.098,13.198,13.054,13.071,350000.0
2009-07-06 16:08:00,13.039,13.196,13.039,13.119,450000.0
2009-07-06 16:09:00,13.072,13.179,13.072,13.177,350000.0
2009-07-06 16:10:00,13.18,13.18,13.042,13.05,350000.0
2009-07-06 16:11:00,13.057,13.141,13.022,13.135,450000.0
2009-07-06 16:12:00,13.13,13.176,13.048,13.093,600000.0
2009-07-06 16:13:00,13.134,13.155,13.027,13.112,450000.0
2009-07-06 16:14:00,13.061,13.148,13.036,13.036,400000.0
2009-07-06 16:15:00,13.16,13.199,13.085,13.191,400000.0
2009-07-06 16:16:00,13.108,13.185,13.051,13.169,550000.0
2009-07-06 16:17:00,13.163,13.193,13.105,13.105,350000.0
2009-07-06 16:18:00,13.203,13.21,13.07,13.175,400000.0
2009-07-06 16:19:00,13.106,13.205,13.106,13.175,500000.0
2009-07-06 16:20:00,13.162,13.179,13.028,13.174,550000.0
2009-07-06 16:21:00,13.078,13.174,13.044,13.174,400000.0
2009-07-06 16:22:00,13.137,13.157,13.071,13.104,450000.0
2009-07-06 16:23:00,13.152,13.221,13.068,13.2,500000.0
2009-07-06 16:24:00,13.139,13.179,13.089,13.179,400000.0
2009-07-06 16:25:00,13.119,13.218,13.088,13.181,350000.0
2009-07-06 16:26:00,13.125,13.222,13.111,13.222,400000.0
2009-07-06 16:27:00,13.156,13.196,13.075,13.182,650000.0
2009-07-06 16:28:00,13.146,13.162,13.045,13.144,550000.0
2009-07-06 16:29:00,13.104,13.197,13.089,13.109,400000.0
2009-07-06 16:30:00,13.201,13.201,13.064,13.087,600000.0
2009-07-06 16:31:00,13.071,13.211,13.071,13.193,350000.0
2009-07-06 16:32:00,13.185,13.23,13.089,13.212,450000.0
2009-07-06 16:33:00,13.172,13.183,13.04,13.183,450000.0
2009-07-06 16:34:00,13.17,13.251,13.149,13.188,350000.0
2009-07-06 16:35:00,13.12,13.181,13.093,13.123,400000.0
2009-07-06 16:36:00,13.139,13.243,13.139,13.216,400000.0
2009-07-06 16:37:00,13.201,13.218,13.092,13.15,500000.0
2009-07-06 16:38:00,13.128,13.257,13.106,13.202,450000.0
2009-07-06 16:39:00,13.25,13.25,13.146,13.23,500000.0
2009-07-06 16:40:00,13.163,13.237,13.163,13.193,450000.0
2009-07-06 16:41:00,13.155,13.237,13.107,13.199,400000.0
2009-07-06 16:42:00,13.207,13.272,13.131,13.243,700000.0
2009-07-06 16:43:00,13.101,13.222,13.101,13.197,400000.0
2009-07-06 16:44:00,13.167,13.198,13.089,13.141,400000.0
2009-07-06 16:45:00,13.138,13.26,13.123,13.229,350000.0
2009-07-06 16:46:00,13.148,13.23,13.146,13.184,500000.0
2009-07-06 16:47:00,13.159,13.234,13.104,13.122,600000.0
2009-07-06 16:48:00,13.199,13.242,13.115,13.207,450000.0
2009-07-06 16:49:00,13.192,13.223,13.079,13.079,450000.0
2009-07-06 16:50:00,13.128,13.239,13.128,13.189,350000.0
2009-07-06 16:51:00,13.17,13.231,13.086,13.092,500000.0
2009-07-06 16:52:00,13.083,13.213,13.083,13.213,350000.0
2009-07-06 16:53:00,13.177,13.224,13.107,13.174,450000.0
2009-07-06 16:54:00,13.209,13.225,13.125,13.169,400000.0
2009-07-06 16:55:00,13.242,13.242,13.105,13.231,500000.0
2009-07-06 16:56:00,13.137,13.214,13.091,13.108,400000.0
2009-07-06 16:57:00,13.208,13.229,13.099,13.213,850000.0
2009-07-06 16:58:00,13.13,13.285,13.112,13.112,450000.0
2009-07-06 16:59:00,13.165,13.26,13.137,13.16,400000.0
2009-07-06 17:00:00,13.134,13.218,13.078,13.196,350000.0
2009-07-06 17:01:00,13.207,13.211,13.085,13.2,400000.0
2009-07-06 17:02:00,13.109,13.212,13.109,13.15,400000.0
2009-07-06 17:03:00,13.201,13.201,13.062,13.156,400000.0
2009-07-06 17:04:00,13.194,13.194,13.052,13.069,400000.0
2009-07-06 17:05:00,13.156,13.253,13.129,13.145,600000.0
2009-07-06 17:06:00,13.186,13.195,13.075,13.175,400000.0
2009-07-06 17:07:00,13.147,13.217,13.102,13.104,550000.0
2009-07-06 17:08:00,13.18,13.184,13.054,13.1,350000.0
2009-07-06 17:09:00,13.184,13.202,13.084,13.187,450000.0
2009-07-06 17:10:00,13.181,13.184,13.106,13.158,400000.0
2009-07-06 17:11:00,13.17,13.231,13.059,13.059,400000.0
2009-07-06 17:12:00,13.101,13.181,13.093,13.164,400000.0
2009-07-06 17:13:00,13.077,13.226,13.077,13.089,600000.0
2009-07-06 17:14:00,13.111,13.206,13.088,13.088,350000.0
2009-07-06 17:15:00,13.112,13.209,13.111,13.208,350000.0
2009-07-06 17:16:00,13.174,13.204,13.102,13.148,500000.0
2009-07-06 17:17:00,13.166,13.227,13.11,13.155,400000.0
2009-07-06 17:18:00,13.148,13.296,13.107,13.188,400000.0
2009-07-06 17:19:00,13.201,13.233,13.091,13.154,550000.0
2009-07-06 17:20:00,13.259,13.259,13.107,13.126,350000.0
2009-07-06 17:21:00,13.245,13.245,13.072,13.151,350000.0
2009-07-06 17:22:00,13.141,13.245,13.081,13.113,450000.0
2009-07-06 17:23:00,13.219,13.256,13.136,13.136,400000.0
2009-07-06 17:24:00,13.145,13.259,13.096,13.21,550000.0
2009-07-06 17:25:00,13.249,13.249,13.086,13.188,450000.0
2009-07-06 17:26:00,13.152,13.266,13.152,13.204,450000.0
2009-07-06 17:27:00,13.245,13.249,13.124,13.189,650000.0
2009-07-06 17:28:00,13.107,13.239,13.107,13.211,350000.0
2009-07-06 17:29:00,13.172,13.248,13.151,13.248,400000.0
2009-07-06 17:30:00,13.146,13.236,13.107,13.193,450000.0
2009-07-06 17:31:00,13.156,13.222,13.093,13.177,600000.0
2009-07-06 17:32:00,13.22,13.222,13.12,13.204,350000.0
2009-07-06 17:33:00,13.25,13.25,13.107,13.23,350000.0
2009-07-06 17:34:00,13.167,13.247,13.116,13.141,400000.0
2009-07-06 17:35:00,13.266,13.266,13.152,13.16,500000.0
2009-07-06 17:36:00,13.142,13.237,13.121,13.207,350000.0
2009-07-06 17:37:00,13.197,13.233,13.132,13.154,350000.0
2009-07-06 17:38:00,13.165,13.182,13.068,13.068,500000.0
2009-07-06 17:39:00,13.209,13.248,13.126,13.23,600000.0
2009-07-06 17:40:00,13.171,13.213,13.101,13.196,550000.0
2009-07-06 17:41:00,13.244,13.244,13.122,13.21,750000.0
2009-07-06 17:42:00,13.211,13.211,13.097,13.151,400000.0
2009-07-06 17:43:00,13.233,13.233,13.095,13.194,450000.0
2009-07-06 17:44:00,13.226,13.284,13.133,13.133,650000.0
2009-07-06 17:45:00,13.16,13.266,13.144,13.173,550000.0
2009-07-06 17:46:00,13.163,13.235,13.112,13.153,350000.0
2009-07-06 17:47:00,13.192,13.277,13.147,13.263,400000.0
2009-07-06 17:48:00,13.143,13.251,13.133,13.251,450000.0
2009-07-06 17:49:00,13.139,13.28,13.132,13.226,650000.0
2009-07-06 17:50:00,13.221,13.267,13.189,13.189,500000.0
2009-07-06 17:51:00,13.19,13.257,13.136,13.248,550000.0
2009-07-06 17:52:00,13.256,13.269,13.138,13.225,450000.0
2009-07-06 17:53:00,13.194,13.268,13.154,13.23,550000.0
2009-07-06 17:54:00,13.166,13.249,13.165,13.19,350000.0
2009-07-06 17:55:00,13.232,13.273,13.129,13.171,550000.0
2009-07-06 17:56:00,13.161,13.256,13.13,13.168,500000.0
2009-07-06 17:57:00,13.194,13.252,13.14,13.252,400000.0
2009-07-06 17:58:00,13.231,13.231,13.079,13.126,400000.0
2009-07-06 17:59:00,13.208,13.226,13.121,13.134,600000.0
2009-07-06 18:00:00,13.183,13.263,13.137,13.249,450000.0
2009-07-06 18:01:00,13.133,13.238,13.099,13.137,400000.0
2009-07-06 18:02:00,13.227,13.227,13.163,13.204,350000.0
2009-07-06 18:03:00,13.215,13.235,13.076,13.188,550000.0
2009-07-06 18:04:00,13.212,13.24,13.102,13.24,450000.0
2009-07-06 18:05:00,13.222,13.325,13.138,13.25,750000.0
2009-07-06 18:06:00,13.215,13.24,13.091,13.158,450000.0
2009-07-06 18:07:00,13.208,13.249,13.092,13.209,400000.0
2009-07-06 18:08:00,13.138,13.285,13.138,13.259,400000.0
2009-07-06 18:09:00,13.211,13.211,13.067,13.113,800000.0
2009-07-06 18:10:00,13.182,13.28,13.143,13.224,400000.0
2009-07-06 18:11:00,13.172,13.249,13.11,13.11,400000.0
2009-07-06 18:12:00,13.181,13.22,13.132,13.207,500000.0
2009-07-06 18:13:00,13.256,13.258,13.149,13.23,400000.0
2009-07-06 18:14:00,13.163,13.251,13.151,13.251,450000.0
2009-07-06 18:15:00,13.269,13.282,13.158,13.166,500000.0
2009-07-06 18:16:00,13.203,13.254,13.137,13.197,400000.0
2009-07-06 18:17:00,13.224,13.256,13.151,13.237,350000.0
2009-07-06 18:18:00,13.209,13.261,13.136,13.136,550000.0
2009-07-06 18:19:00,13.207,13.25,13.119,13.123,400000.0
2009-07-06 18:20:00,13.143,13.266,13.143,13.186,550000.0
2009-07-06 18:21:00,13.172,13.216,13.114,13.147,500000.0
2009-07-06 18:22:00,13.195,13.247,13.133,13.18,550000.0
2009-07-06 18:23:00,13.125,13.218,13.102,13.124,1600000.0
2009-07-06 18:24:00,13.242,13.242,13.122,13.132,1450000.0
2009-07-06 18:25:00,13.141,13.252,13.095,13.127,1950000.0
2009-07-06 18:26:00,13.093,13.163,13.082,13.155,400000.0
2009-07-06 18:27:00,13.136,13.151,13.103,13.13,350000.0
2009-07-06 18:28:00,13.215,13.234,13.215,13.234,100000.0
2009-07-06 18:29:00,13.156,13.27,13.11,13.11,450000.0
2009-07-06 18:30:00,13.114,13.251,13.108,13.13,1400000.0
2009-07-06 18:31:00,13.163,13.258,13.15,13.15,1550000.0
2009-07-06 18:32:00,13.202,13.23,13.118,13.188,400000.0
2009-07-06 18:33:00,13.21,13.21,13.118,13.159,350000.0
2009-07-06 18:34:00,13.213,13.232,13.113,13.148,400000.0
2009-07-06 18:35:00,13.142,13.213,13.095,13.147,1500000.0
2009-07-06 18:36:00,13.209,13.241,13.12,13.238,350000.0
2009-07-06 18:38:00,13.142,13.194,13.107,13.194,150000.0
2009-07-06 18:39:00,13.192,13.202,13.119,13.135,350000.0
2009-07-06 18:40:00,13.153,13.219,13.107,13.13,1800000.0
2009-07-06 18:41:00,13.128,13.194,13.091,13.147,1650000.0
2009-07-06 18:42:00,13.16,13.16,13.091,13.146,1500000.0
2009-07-06 18:43:00,13.177,13.251,13.136,13.239,1500000.0
2009-07-06 18:44:00,13.148,13.184,13.091,13.16,400000.0
2009-07-06 18:45:00,13.164,13.211,13.111,13.201,350000.0
2009-07-06 18:46:00,13.161,13.23,13.087,13.157,1450000.0
2009-07-06 18:47:00,13.162,13.219,13.088,13.216,550000.0
2009-07-06 18:48:00,13.203,13.236,13.13,13.187,1900000.0
2009-07-06 18:49:00,13.177,13.229,13.114,13.18,450000.0
2009-07-06 18:50:00,13.166,13.23,13.153,13.167,500000.0
2009-07-06 18:51:00,13.191,13.229,13.066,13.18,550000.0
2009-07-06 18:52:00,13.227,13.263,13.111,13.212,500000.0
2009-07-06 18:53:00,13.207,13.254,13.17,13.205,1250000.0
2009-07-06 18:54:00,13.217,13.222,13.161,13.2,1800000.0
2009-07-06 18:55:00,13.253,13.253,13.159,13.197,450000.0
2009-07-06 18:56:00,13.193,13.223,13.11,13.18,1300000.0
2009-07-06 18:57:00,13.129,13.216,13.116,13.14,400000.0
2009-07-06 18:58:00,13.21,13.219,13.138,13.209,1250000.0
2009-07-06 18:59:00,13.162,13.212,13.112,13.211,1500000.0
2009-07-06 19:00:00,13.229,13.229,13.07,13.148,450000.0
2009-07-06 19:01:00,13.141,13.192,13.106,13.116,550000.0
2009-07-06 19:02:00,13.193,13.225,13.11,13.146,500000.0
2009-07-06 19:03:00,13.192,13.213,13.098,13.117,400000.0
2009-07-06 19:04:00,13.199,13.223,13.175,13.175,350000.0
2009-07-06 19:05:00,13.143,13.236,13.079,13.236,400000.0
2009-07-06 19:06:00,13.114,13.234,13.11,13.148,350000.0
2009-07-06 19:07:00,13.254,13.254,13.134,13.181,550000.0
2009-07-06 19:08:00,13.22,13.256,13.12,13.152,350000.0
2009-07-06 19:09:00,13.139,13.211,13.12,13.15,550000.0
2009-07-06 19:10:00,13.257,13.257,13.147,13.168,350000.0
2009-07-06 19:11:00,13.252,13.252,13.21,13.21,100000.0
2009-07-06 19:12:00,13.234,13.258,13.182,13.258,350000.0
2009-07-06 19:13:00,13.26,13.26,13.26,13.26,350000.0
2009-07-06 19:14:00,13.186,13.247,13.175,13.247,350000.0
2009-07-06 19:15:00,13.185,13.267,13.15,13.228,400000.0
2009-07-06 19:16:00,13.222,13.245,13.122,13.122,350000.0
2009-07-06 19:17:00,13.229,13.263,13.134,13.234,350000.0
2009-07-06 19:18:00,13.186,13.248,13.179,13.191,550000.0
2009-07-06 19:19:00,13.234,13.297,13.145,13.275,350000.0
2009-07-06 19:20:00,13.139,13.265,13.139,13.23,400000.0
2009-07-06 19:21:00,13.187,13.255,13.134,13.143,400000.0
2009-07-06 19:22:00,13.248,13.262,13.146,13.225,400000.0
2009-07-06 19:23:00,13.142,13.266,13.142,13.191,400000.0
2009-07-06 19:24:00,13.108,13.22,13.078,13.171,550000.0
2009-07-06 19:25:00,13.134,13.245,13.085,13.102,550000.0
2009-07-06 19:26:00,13.141,13.218,13.09,13.099,450000.0
2009-07-06 19:27:00,13.158,13.188,13.07,13.07,350000.0
2009-07-06 19:28:00,13.18,13.234,13.17,13.209,350000.0
2009-07-06 19:29:00,13.232,13.232,13.111,13.111,500000.0
2009-07-06 19:30:00,13.228,13.228,13.087,13.198,350000.0
2009-07-06 19:31:00,13.227,13.227,13.19,13.213,300000.0
2009-07-06 19:32:00,13.223,13.223,13.077,13.191,350000.0
2009-07-06 19:34:00,13.188,13.188,13.078,13.098,400000.0
2009-07-06 19:35:00,13.2,13.249,13.103,13.223,550000.0
2009-07-06 19:36:00,13.186,13.215,13.089,13.133,350000.0
2009-07-06 19:37:00,13.149,13.222,13.099,13.202,350000.0
2009-07-06 19:38:00,13.214,13.214,13.093,13.189,400000.0
2009-07-06 19:39:00,13.217,13.217,13.067,13.104,400000.0
2009-07-06 19:40:00,13.145,13.231,13.125,13.227,550000.0
2009-07-06 19:41:00,13.244,13.26,13.13,13.225,550000.0
2009-07-06 19:42:00,13.201,13.234,13.098,13.234,550000.0
2009-07-06 19:43:00,13.112,13.22,13.076,13.141,350000.0
2009-07-06 19:44:00,13.214,13.223,13.116,13.116,400000.0
2009-07-06 19:45:00,13.123,13.193,13.123,13.169,500000.0
2009-07-06 19:46:00,13.142,13.223,13.142,13.18,350000.0
2009-07-06 19:47:00,13.135,13.219,13.135,13.184,350000.0
2009-07-06 19:48:00,13.189,13.195,13.134,13.181,400000.0
2009-07-06 19:49:00,13.218,13.222,13.101,13.115,550000.0
2009-07-06 19:50:00,13.213,13.224,13.117,13.13,550000.0
2009-07-06 19:51:00,13.218,13.224,13.091,13.133,400000.0
2009-07-06 19:52:00,13.106,13.203,13.057,13.197,350000.0
2009-07-06 19:53:00,13.226,13.226,13.16,13.162,400000.0
2009-07-06 19:54:00,13.119,13.22,13.119,13.127,500000.0
2009-07-06 19:55:00,13.135,13.234,13.135,13.207,350000.0
2009-07-06 19:56:00,13.23,13.24,13.23,13.24,500000.0
2009-07-06 19:57:00,13.237,13.28,13.115,13.248,500000.0
2009-07-06 19:58:00,13.228,13.228,13.111,13.133,550000.0
2009-07-06 19:59:00,13.176,13.209,13.087,13.087,350000.0
2009-07-06 20:00:00,13.197,13.197,13.057,13.177,400000.0
2009-07-06 20:01:00,13.175,13.211,13.06,13.18,400000.0
2009-07-06 20:02:00,13.2,13.2,13.067,13.195,400000.0
2009-07-06 20:03:00,13.169,13.217,13.133,13.133,300000.0
2009-07-06 20:04:00,13.14,13.239,13.114,13.217,400000.0
2009-07-06 20:05:00,13.132,13.226,13.091,13.091,350000.0
2009-07-06 20:06:00,13.105,13.205,13.105,13.191,350000.0
2009-07-06 20:07:00,13.15,13.252,13.114,13.186,500000.0
2009-07-06 20:08:00,13.209,13.225,13.105,13.166,300000.0
2009-07-06 20:09:00,13.145,13.223,13.107,13.2,400000.0
2009-07-06 20:10:00,13.179,13.202,13.066,13.19,550000.0
2009-07-06 20:11:00,13.108,13.265,13.108,13.109,500000.0
2009-07-06 20:12:00,13.186,13.214,13.108,13.125,400000.0
2009-07-06 20:13:00,13.22,13.224,13.095,13.183,250000.0
2009-07-06 20:14:00,13.124,13.232,13.123,13.232,200000.0
2009-07-06 20:15:00,13.114,13.211,13.04,13.211,350000.0
2009-07-06 20:16:00,13.216,13.216,13.167,13.167,250000.0
2009-07-06 20:17:00,13.17,13.17,13.055,13.084,500000.0
2009-07-06 20:18:00,13.177,13.21,13.082,13.195,350000.0
2009-07-06 20:19:00,13.177,13.255,13.09,13.116,550000.0
2009-07-06 20:20:00,13.195,13.2,13.059,13.161,400000.0
2009-07-06 20:21:00,13.142,13.214,13.081,13.081,450000.0
2009-07-06 20:22:00,13.174,13.218,13.098,13.098,400000.0
2009-07-06 20:24:00,13.174,13.187,13.089,13.187,400000.0
2009-07-06 20:27:00,13.202,13.215,13.093,13.192,400000.0
2009-07-06 20:28:00,13.22,13.22,13.22,13.22,250000.0
2009-07-06 20:29:00,13.076,13.214,13.076,13.192,250000.0
2009-07-06 20:30:00,13.111,13.225,13.081,13.174,550000.0
2009-07-06 20:32:00,13.21,13.21,13.21,13.21,450000.0
2009-07-06 20:35:00,13.216,13.224,13.104,13.221,450000.0
2009-07-06 20:36:00,13.117,13.23,13.096,13.176,350000.0
2009-07-06 20:37:00,13.142,13.25,13.11,13.21,250000.0
2009-07-06 20:38:00,13.129,13.262,13.129,13.168,300000.0
2009-07-06 20:39:00,13.12,13.24,13.12,13.24,100000.0
2009-07-06 20:40:00,13.197,13.239,13.12,13.127,550000.0
2009-07-06 20:41:00,13.194,13.238,13.07,13.136,350000.0
2009-07-06 20:43:00,13.075,13.185,13.073,13.082,500000.0
2009-07-06 20:44:00,13.122,13.177,13.093,13.177,450000.0
2009-07-06 20:45:00,13.087,13.222,13.087,13.19,400000.0
2009-07-06 20:46:00,13.112,13.241,13.1,13.223,350000.0
2009-07-06 20:48:00,13.108,13.223,13.067,13.129,500000.0
2009-07-06 20:49:00,13.21,13.21,13.21,13.21,350000.0
2009-07-06 20:50:00,13.093,13.198,13.093,13.099,350000.0
2009-07-06 20:51:00,13.117,13.214,13.117,13.214,100000.0
2009-07-06 20:52:00,13.087,13.212,13.077,13.077,350000.0
2009-07-06 20:53:00,13.173,13.225,13.086,13.086,350000.0
2009-07-06 20:54:00,13.083,13.177,13.083,13.1,350000.0
2009-07-06 20:55:00,13.19,13.2,13.19,13.2,450000.0
2009-07-06 20:57:00,13.19,13.19,13.19,13.19,450000.0
2009-07-06 20:58:00,13.2,13.2,13.2,13.2,450000.0
2009-07-06 20:59:00,13.083,13.198,13.053,13.157,450000.0
2009-07-06 21:00:00,13.18,13.214,13.093,13.128,500000.0
2009-07-06 21:03:00,13.083,13.163,13.055,13.124,400000.0
2009-07-06 21:04:00,13.177,13.177,13.124,13.171,200000.0
2009-07-06 21:05:00,13.069,13.193,13.066,13.193,400000.0
2009-07-06 21:07:00,13.135,13.233,13.062,13.062,550000.0
2009-07-06 21:08:00,13.189,13.206,13.066,13.17,350000.0
2009-07-06 21:09:00,13.114,13.21,13.099,13.153,550000.0
2009-07-06 21:10:00,13.188,13.223,13.092,13.195,650000.0
2009-07-06 21:12:00,13.183,13.258,13.122,13.192,300000.0
2009-07-06 21:13:00,13.163,13.198,13.092,13.112,550000.0
2009-07-06 21:14:00,13.147,13.19,13.057,13.173,400000.0
2009-07-06 21:15:00,13.209,13.211,13.135,13.135,350000.0
2009-07-06 21:16:00,13.158,13.195,13.079,13.167,400000.0
2009-07-06 21:18:00,13.167,13.174,13.053,13.081,350000.0
2009-07-06 21:19:00,13.079,13.201,13.079,13.08,250000.0
2009-07-06 21:20:00,13.199,13.199,13.033,13.081,850000.0
2009-07-06 21:21:00,13.189,13.189,13.046,13.168,400000.0
2009-07-06 21:24:00,13.21,13.21,13.2,13.2,350000.0
2009-07-06 21:26:00,13.21,13.21,13.21,13.21,350000.0
2009-07-06 21:27:00,13.204,13.214,13.124,13.139,350000.0
2009-07-06 21:28:00,13.136,13.223,13.112,13.223,450000.0
2009-07-06 21:29:00,13.156,13.175,13.073,13.164,500000.0
2009-07-06 21:30:00,13.108,13.182,13.086,13.131,250000.0
2009-07-06 21:31:00,13.128,13.187,13.072,13.072,550000.0
2009-07-06 21:34:00,13.185,13.185,13.054,13.134,300000.0
2009-07-06 21:35:00,13.133,13.203,13.057,13.203,550000.0
2009-07-06 21:36:00,13.165,13.207,13.122,13.203,250000.0
2009-07-06 21:38:00,13.155,13.155,13.075,13.106,250000.0
2009-07-06 21:39:00,13.106,13.106,13.106,13.106,50000.0
2009-07-06 21:40:00,13.093,13.214,13.093,13.214,750000.0
2009-07-06 21:41:00,13.201,13.216,13.112,13.112,550000.0
2009-07-06 21:45:00,13.19,13.19,13.19,13.19,250000.0
2009-07-06 21:46:00,13.183,13.212,13.101,13.115,250000.0
2009-07-06 21:47:00,13.132,13.223,13.068,13.068,500000.0
2009-07-06 21:48:00,13.215,13.229,13.113,13.113,300000.0
2009-07-06 21:50:00,13.215,13.269,13.129,13.197,900000.0
2009-07-06 21:51:00,13.17,13.191,13.115,13.149,350000.0
2009-07-06 21:52:00,13.215,13.268,13.139,13.224,300000.0
2009-07-06 21:53:00,13.169,13.169,13.042,13.084,550000.0
2009-07-06 21:54:00,13.2,13.21,13.2,13.21,700000.0
2009-07-06 21:55:00,13.162,13.197,13.046,13.197,700000.0
2009-07-06 21:56:00,13.119,13.199,13.061,13.182,500000.0
2009-07-06 21:57:00,13.084,13.176,13.082,13.106,300000.0
2009-07-06 21:58:00,13.111,13.252,13.111,13.151,800000.0
2009-07-06 21:59:00,13.223,13.259,13.114,13.227,800000.0
2009-07-06 22:00:00,13.117,13.228,13.11,13.209,550000.0
2009-07-06 22:01:00,13.24,13.25,13.24,13.24,150000.0
2009-07-06 22:02:00,13.235,13.235,13.126,13.205,150000.0
2009-07-06 22:03:00,13.117,13.226,13.105,13.137,500000.0
2009-07-06 22:05:00,13.217,13.252,13.125,13.128,250000.0
2009-07-06 22:06:00,13.146,13.239,13.146,13.213,400000.0
2009-07-06 22:09:00,13.238,13.238,13.159,13.159,250000.0
2009-07-06 22:10:00,13.262,13.262,13.127,13.143,1100000.0
2009-07-06 22:11:00,13.254,13.254,13.228,13.232,250000.0
2009-07-06 22:12:00,13.234,13.264,13.179,13.234,500000.0
2009-07-06 22:13:00,13.164,13.242,13.152,13.211,450000.0
2009-07-06 22:15:00,13.203,13.283,13.185,13.185,350000.0
2009-07-06 22:16:00,13.222,13.241,13.176,13.21,300000.0
2009-07-06 22:17:00,13.231,13.248,13.14,13.215,400000.0
2009-07-06 22:18:00,13.209,13.236,13.14,13.22,400000.0
2009-07-06 22:19:00,13.221,13.221,13.095,13.214,400000.0
2009-07-06 22:20:00,13.247,13.247,13.115,13.226,500000.0
2009-07-06 22:22:00,13.224,13.257,13.155,13.155,550000.0
2009-07-06 22:23:00,13.235,13.237,13.192,13.229,400000.0
2009-07-06 22:24:00,13.208,13.235,13.158,13.235,400000.0
2009-07-06 22:25:00,13.148,13.239,13.133,13.239,550000.0
2009-07-06 22:26:00,13.142,13.187,13.142,13.185,150000.0
2009-07-06 22:27:00,13.25,13.25,13.25,13.25,500000.0
2009-07-06 22:30:00,13.225,13.267,13.183,13.237,500000.0
2009-07-06 22:31:00,13.22,13.248,13.212,13.248,250000.0
2009-07-06 22:32:00,13.24,13.25,13.24,13.25,150000.0
2009-07-06 22:33:00,13.165,13.242,13.159,13.159,150000.0
2009-07-06 22:34:00,13.212,13.275,13.148,13.233,650000.0
2009-07-06 22:35:00,13.187,13.239,13.099,13.099,200000.0
2009-07-06 22:36:00,13.24,13.245,13.132,13.237,300000.0
2009-07-06 22:38:00,13.23,13.264,13.169,13.222,500000.0
2009-07-06 22:40:00,13.172,13.202,13.121,13.121,350000.0
2009-07-06 22:41:00,13.17,13.212,13.165,13.212,200000.0
2009-07-06 22:42:00,13.24,13.24,13.24,13.24,500000.0
2009-07-06 22:43:00,13.11,13.209,13.071,13.089,500000.0
2009-07-06 22:44:00,13.246,13.273,13.15,13.205,450000.0
2009-07-06 22:49:00,13.259,13.285,13.154,13.177,350000.0
2009-07-06 22:50:00,13.235,13.235,13.053,13.08,750000.0
2009-07-06 22:51:00,13.101,13.252,13.101,13.243,500000.0
2009-07-06 22:52:00,13.238,13.238,13.102,13.234,350000.0
2009-07-06 22:54:00,13.216,13.221,13.216,13.221,100000.0
2009-07-06 22:55:00,13.207,13.212,13.155,13.155,250000.0
2009-07-06 22:56:00,13.195,13.198,13.12,13.188,300000.0
2009-07-06 23:00:00,13.241,13.264,13.116,13.222,800000.0
2009-07-06 23:02:00,13.124,13.213,13.1,13.1,250000.0
2009-07-06 23:03:00,13.118,13.245,13.118,13.234,550000.0
2009-07-06 23:04:00,13.212,13.212,13.06,13.092,450000.0
2009-07-06 23:05:00,13.102,13.219,13.102,13.135,350000.0
2009-07-06 23:06:00,13.233,13.233,13.189,13.189,300000.0
2009-07-06 23:08:00,13.122,13.264,13.117,13.206,450000.0
2009-07-06 23:09:00,13.14,13.254,13.14,13.205,250000.0
2009-07-06 23:10:00,13.195,13.25,13.118,13.148,1050000.0
2009-07-06 23:13:00,13.199,13.24,13.107,13.198,450000.0
2009-07-06 23:14:00,13.08,13.186,13.053,13.185,700000.0
2009-07-06 23:15:00,13.213,13.213,13.098,13.186,350000.0
2009-07-06 23:20:00,13.193,13.233,13.109,13.193,700000.0
2009-07-06 23:27:00,13.113,13.232,13.113,13.232,150000.0
2009-07-06 23:30:00,13.115,13.225,13.115,13.225,550000.0
2009-07-06 23:40:00,13.164,13.233,13.092,13.106,1350000.0
2009-07-06 23:44:00,13.15,13.193,13.141,13.169,300000.0
2009-07-06 23:50:00,13.204,13.234,13.149,13.204,500000.0
2009-07-06 23:55:00,13.21,13.21,13.21,13.21,400000.0
2009-07-06 23:57:00,13.23,13.23,13.23,13.23,400000.0
2009-07-06 23:58:00,13.202,13.27,13.14,13.158,400000.0
2009-07-06 23:59:00,13.195,13.228,13.138,13.153,300000.0
2009-07-07 00:00:00,13.125,13.256,13.125,13.202,450000.0
2009-07-07 00:01:00,13.233,13.249,13.167,13.167,400000.0
2009-07-07 00:02:00,13.15,13.262,13.139,13.183,550000.0
2009-07-07 00:03:00,13.241,13.241,13.231,13.231,150000.0
2009-07-07 00:04:00,13.203,13.234,13.155,13.201,350000.0
2009-07-07 00:06:00,13.096,13.238,13.096,13.142,450000.0
2009-07-07 00:07:00,13.164,13.164,13.128,13.128,100000.0
2009-07-07 00:08:00,13.237,13.24,13.088,13.229,650000.0
2009-07-07 00:09:00,13.241,13.241,13.119,13.119,200000.0
2009-07-07 00:10:00,13.21,13.245,13.149,13.149,350000.0
2009-07-07 00:11:00,13.244,13.244,13.113,13.152,300000.0
2009-07-07 00:12:00,13.151,13.151,13.151,13.151,50000.0
2009-07-07 00:13:00,13.176,13.231,13.077,13.194,400000.0
2009-07-07 00:14:00,13.124,13.233,13.101,13.233,450000.0
2009-07-07 00:15:00,13.215,13.254,13.215,13.254,100000.0
2009-07-07 00:16:00,13.178,13.305,13.162,13.162,400000.0
2009-07-07 00:17:00,13.245,13.245,13.171,13.171,100000.0
2009-07-07 00:20:00,13.108,13.232,13.108,13.227,400000.0
2009-07-07 00:21:00,13.205,13.226,13.201,13.226,150000.0
2009-07-07 00:22:00,13.171,13.249,13.171,13.236,350000.0
2009-07-07 00:23:00,13.24,13.24,13.24,13.24,350000.0
2009-07-07 00:25:00,13.203,13.25,13.121,13.181,350000.0
2009-07-07 00:26:00,13.199,13.226,13.174,13.214,300000.0
2009-07-07 00:27:00,13.252,13.252,13.125,13.215,350000.0
2009-07-07 00:28:00,13.261,13.261,13.092,13.092,250000.0
2009-07-07 00:29:00,13.268,13.268,13.132,13.222,750000.0
2009-07-07 00:30:00,13.203,13.203,13.203,13.203,50000.0
2009-07-07 00:31:00,13.186,13.242,13.162,13.242,250000.0
2009-07-07 00:33:00,13.234,13.264,13.179,13.234,500000.0
2009-07-07 00:36:00,13.202,13.272,13.158,13.263,400000.0
2009-07-07 00:37:00,13.166,13.248,13.12,13.248,450000.0
2009-07-07 00:39:00,13.269,13.274,13.184,13.192,350000.0
2009-07-07 00:40:00,13.259,13.264,13.123,13.256,1400000.0
2009-07-07 00:41:00,13.26,13.26,13.224,13.239,150000.0
2009-07-07 00:42:00,13.18,13.27,13.167,13.227,450000.0
2009-07-07 00:43:00,13.207,13.236,13.11,13.203,400000.0
2009-07-07 00:44:00,13.268,13.274,13.251,13.251,150000.0
2009-07-07 00:45:00,13.283,13.283,13.205,13.247,400000.0
2009-07-07 00:47:00,13.212,13.212,13.212,13.212,50000.0
2009-07-07 00:48:00,13.138,13.158,13.133,13.158,150000.0
2009-07-07 00:50:00,13.264,13.276,13.146,13.276,600000.0
2009-07-07 00:52:00,13.266,13.299,13.208,13.25,500000.0
2009-07-07 00:55:00,13.181,13.28,13.181,13.28,300000.0
2009-07-07 00:56:00,13.26,13.26,13.26,13.26,100000.0
2009-07-07 00:58:00,13.252,13.266,13.252,13.266,100000.0
2009-07-07 00:59:00,13.25,13.283,13.188,13.244,500000.0
2009-07-07 01:00:00,13.246,13.246,13.246,13.246,50000.0
2009-07-07 01:01:00,13.174,13.276,13.138,13.276,350000.0
2009-07-07 01:05:00,13.132,13.273,13.132,13.187,400000.0
2009-07-07 01:07:00,13.273,13.273,13.138,13.157,250000.0
2009-07-07 01:08:00,13.27,13.27,13.27,13.27,350000.0
2009-07-07 01:09:00,13.153,13.298,13.153,13.173,350000.0
2009-07-07 01:10:00,13.18,13.256,13.123,13.187,650000.0
2009-07-07 01:11:00,13.205,13.205,13.205,13.205,50000.0
2009-07-07 01:12:00,13.117,13.117,13.116,13.116,100000.0
2009-07-07 01:13:00,13.258,13.264,13.177,13.264,350000.0
2009-07-07 01:15:00,13.132,13.273,13.132,13.273,350000.0
2009-07-07 01:16:00,13.21,13.21,13.152,13.152,100000.0
2009-07-07 01:18:00,13.271,13.271,13.271,13.271,50000.0
2009-07-07 01:19:00,13.191,13.191,13.191,13.191,50000.0
2009-07-07 01:20:00,13.228,13.261,13.151,13.261,750000.0
2009-07-07 01:21:00,13.178,13.178,13.164,13.171,150000.0
2009-07-07 01:22:00,13.279,13.279,13.279,13.279,50000.0
2009-07-07 01:24:00,13.266,13.289,13.255,13.289,200000.0
2009-07-07 01:25:00,13.269,13.269,13.241,13.241,100000.0
2009-07-07 01:26:00,13.244,13.274,13.189,13.244,500000.0
2009-07-07 01:27:00,13.287,13.287,13.251,13.251,100000.0
2009-07-07 01:29:00,13.24,13.274,13.136,13.23,400000.0
2009-07-07 01:30:00,13.245,13.245,13.189,13.189,100000.0
2009-07-07 01:32:00,13.269,13.276,13.147,13.272,400000.0
2009-07-07 01:34:00,13.26,13.26,13.26,13.26,400000.0
2009-07-07 01:35:00,13.234,13.269,13.146,13.218,400000.0
2009-07-07 01:37:00,13.274,13.313,13.142,13.251,350000.0
2009-07-07 01:38:00,13.257,13.306,13.209,13.252,500000.0
2009-07-07 01:39:00,13.209,13.302,13.209,13.287,300000.0
2009-07-07 01:40:00,13.258,13.273,13.182,13.273,400000.0
2009-07-07 01:41:00,13.219,13.281,13.219,13.265,400000.0
2009-07-07 01:42:00,13.24,13.268,13.181,13.181,300000.0
2009-07-07 01:43:00,13.204,13.251,13.204,13.251,100000.0
2009-07-07 01:44:00,13.128,13.247,13.07,13.247,700000.0
2009-07-07 01:45:00,13.119,13.245,13.119,13.173,800000.0
2009-07-07 01:46:00,13.234,13.263,13.124,13.235,400000.0
2009-07-07 01:48:00,13.229,13.234,13.212,13.228,250000.0
2009-07-07 01:49:00,13.258,13.263,13.169,13.256,550000.0
2009-07-07 01:50:00,13.238,13.264,13.14,13.261,500000.0
2009-07-07 01:51:00,13.268,13.279,13.176,13.274,400000.0
2009-07-07 01:52:00,13.23,13.286,13.181,13.239,400000.0
2009-07-07 01:53:00,13.183,13.266,13.152,13.227,550000.0
2009-07-07 01:54:00,13.23,13.265,13.181,13.237,550000.0
2009-07-07 01:55:00,13.24,13.266,13.16,13.232,600000.0
2009-07-07 01:56:00,13.236,13.276,13.169,13.255,550000.0
2009-07-07 01:57:00,13.24,13.309,13.169,13.169,650000.0
2009-07-07 01:58:00,13.273,13.297,13.196,13.252,500000.0
2009-07-07 01:59:00,13.196,13.282,13.193,13.282,400000.0
2009-07-07 02:00:00,13.26,13.27,13.26,13.27,400000.0
2009-07-07 02:01:00,13.25,13.259,13.133,13.192,400000.0
2009-07-07 02:02:00,13.266,13.277,13.265,13.265,150000.0
2009-07-07 02:04:00,13.259,13.259,13.243,13.243,100000.0
2009-07-07 02:05:00,13.249,13.29,13.241,13.28,350000.0
2009-07-07 02:06:00,13.283,13.285,13.283,13.285,100000.0
2009-07-07 02:07:00,13.248,13.293,13.248,13.276,500000.0
2009-07-07 02:10:00,13.159,13.159,13.159,13.159,50000.0
2009-07-07 02:11:00,13.27,13.27,13.27,13.27,400000.0
2009-07-07 02:12:00,13.268,13.307,13.161,13.264,400000.0
2009-07-07 02:13:00,13.247,13.262,13.18,13.244,300000.0
2009-07-07 02:14:00,13.137,13.272,13.137,13.239,400000.0
2009-07-07 02:15:00,13.288,13.288,13.163,13.208,350000.0
2009-07-07 02:16:00,13.15,13.294,13.15,13.154,300000.0
2009-07-07 02:18:00,13.284,13.303,13.219,13.261,250000.0
2009-07-07 02:19:00,13.245,13.298,13.189,13.289,500000.0
2009-07-07 02:20:00,13.191,13.191,13.138,13.138,100000.0
2009-07-07 02:21:00,13.242,13.288,13.197,13.246,500000.0
2009-07-07 02:22:00,13.237,13.286,13.197,13.279,350000.0
2009-07-07 02:23:00,13.294,13.294,13.175,13.278,400000.0
2009-07-07 02:24:00,13.189,13.257,13.122,13.157,450000.0
2009-07-07 02:25:00,13.253,13.28,13.131,13.239,450000.0
2009-07-07 02:26:00,13.199,13.3,13.199,13.3,200000.0
2009-07-07 02:27:00,13.291,13.32,13.204,13.262,300000.0
2009-07-07 02:28:00,13.217,13.272,13.097,13.272,350000.0
2009-07-07 02:29:00,13.28,13.28,13.28,13.28,550000.0
2009-07-07 02:30:00,13.137,13.285,13.119,13.285,550000.0
2009-07-07 02:31:00,13.265,13.265,13.146,13.146,100000.0
2009-07-07 02:32:00,13.29,13.29,13.29,13.29,400000.0
2009-07-07 02:33:00,13.208,13.311,13.168,13.168,400000.0
2009-07-07 02:35:00,13.148,13.148,13.148,13.148,50000.0
2009-07-07 02:36:00,13.19,13.313,13.168,13.208,550000.0
2009-07-07 02:38:00,13.248,13.271,13.16,13.271,500000.0
2009-07-07 02:39:00,13.188,13.347,13.188,13.26,450000.0
2009-07-07 02:40:00,13.285,13.295,13.173,13.218,350000.0
2009-07-07 02:41:00,13.324,13.324,13.173,13.255,750000.0
2009-07-07 02:42:00,13.194,13.295,13.183,13.196,400000.0
2009-07-07 02:43:00,13.295,13.295,13.272,13.289,250000.0
2009-07-07 02:44:00,13.331,13.331,13.331,13.331,50000.0
2009-07-07 02:46:00,13.316,13.351,13.24,13.265,300000.0
2009-07-07 02:49:00,13.289,13.323,13.177,13.323,1000000.0
2009-07-07 02:50:00,13.156,13.189,13.156,13.189,250000.0
2009-07-07 02:51:00,13.225,13.282,13.166,13.214,350000.0
2009-07-07 02:52:00,13.223,13.337,13.19,13.19,500000.0
2009-07-07 02:53:00,13.236,13.236,13.14,13.164,300000.0
2009-07-07 02:54:00,13.28,13.28,13.28,13.28,500000.0
2009-07-07 02:55:00,13.273,13.29,13.119,13.269,500000.0
2009-07-07 02:56:00,13.244,13.276,13.213,13.213,350000.0
2009-07-07 02:57:00,13.245,13.271,13.175,13.243,600000.0
2009-07-07 02:58:00,13.237,13.237,13.231,13.231,100000.0
2009-07-07 03:00:00,13.241,13.268,13.135,13.258,400000.0
2009-07-07 03:01:00,13.231,13.231,13.108,13.108,200000.0
2009-07-07 03:02:00,13.251,13.268,13.176,13.26,550000.0
2009-07-07 03:03:00,13.255,13.263,13.168,13.246,500000.0
2009-07-07 03:04:00,13.27,13.271,13.166,13.243,400000.0
2009-07-07 03:05:00,13.204,13.204,13.204,13.204,50000.0
2009-07-07 03:06:00,13.246,13.267,13.167,13.232,400000.0
2009-07-07 03:07:00,13.231,13.248,13.101,13.171,700000.0
2009-07-07 03:08:00,13.17,13.238,13.133,13.235,500000.0
2009-07-07 03:09:00,13.23,13.23,13.23,13.23,350000.0
2009-07-07 03:10:00,13.275,13.275,13.152,13.205,350000.0
2009-07-07 03:11:00,13.214,13.259,13.214,13.232,200000.0
2009-07-07 03:12:00,13.242,13.254,13.151,13.251,400000.0
2009-07-07 03:13:00,13.122,13.268,13.122,13.157,650000.0
2009-07-07 03:14:00,13.119,13.229,13.119,13.229,100000.0
2009-07-07 03:15:00,13.24,13.24,13.24,13.24,400000.0
2009-07-07 03:16:00,13.159,13.227,13.118,13.227,400000.0
2009-07-07 03:17:00,13.227,13.241,13.11,13.143,650000.0
2009-07-07 03:18:00,13.25,13.25,13.23,13.24,750000.0
2009-07-07 03:19:00,13.138,13.271,13.116,13.211,750000.0
2009-07-07 03:20:00,13.155,13.224,13.155,13.224,250000.0
2009-07-07 03:22:00,13.236,13.276,13.179,13.245,350000.0
2009-07-07 03:23:00,13.257,13.257,13.152,13.178,400000.0
2009-07-07 03:24:00,13.213,13.237,13.155,13.204,500000.0
2009-07-07 03:25:00,13.194,13.251,13.095,13.095,250000.0
2009-07-07 03:26:00,13.234,13.244,13.098,13.192,450000.0
2009-07-07 03:27:00,13.243,13.243,13.088,13.195,800000.0
2009-07-07 03:28:00,13.16,13.16,13.16,13.16,50000.0
2009-07-07 03:29:00,13.159,13.25,13.123,13.231,1000000.0
2009-07-07 03:30:00,13.239,13.264,13.115,13.168,400000.0
2009-07-07 03:31:00,13.135,13.227,13.064,13.196,500000.0
2009-07-07 03:32:00,13.247,13.262,13.171,13.171,400000.0
2009-07-07 03:33:00,13.158,13.158,13.111,13.131,200000.0
2009-07-07 03:35:00,13.211,13.217,13.136,13.163,250000.0
2009-07-07 03:39:00,13.199,13.245,13.097,13.097,650000.0
2009-07-07 03:40:00,13.102,13.202,13.102,13.137,150000.0
2009-07-07 03:42:00,13.221,13.261,13.17,13.221,500000.0
2009-07-07 03:45:00,13.214,13.244,13.159,13.214,500000.0
2009-07-07 03:46:00,13.214,13.242,13.214,13.242,250000.0
2009-07-07 03:47:00,13.215,13.246,13.215,13.238,400000.0
2009-07-07 03:48:00,13.23,13.23,13.23,13.23,600000.0
2009-07-07 03:49:00,13.206,13.206,13.116,13.153,600000.0
2009-07-07 03:50:00,13.206,13.229,13.083,13.229,650000.0
2009-07-07 03:52:00,13.217,13.226,13.158,13.189,350000.0
2009-07-07 03:53:00,13.183,13.183,13.062,13.091,350000.0
2009-07-07 03:54:00,13.186,13.217,13.101,13.214,400000.0
2009-07-07 03:56:00,13.118,13.227,13.058,13.227,700000.0
2009-07-07 03:57:00,13.217,13.24,13.096,13.188,1200000.0
2009-07-07 03:58:00,13.216,13.216,13.081,13.168,1050000.0
2009-07-07 03:59:00,13.22,13.22,13.22,13.22,350000.0
2009-07-07 04:00:00,13.185,13.2,13.129,13.129,350000.0
2009-07-07 04:06:00,13.2,13.235,13.152,13.201,500000.0
2009-07-07 04:07:00,13.22,13.22,13.22,13.22,250000.0
2009-07-07 04:09:00,13.21,13.22,13.21,13.22,250000.0
2009-07-07 04:10:00,13.109,13.19,13.109,13.178,250000.0
2009-07-07 04:11:00,13.233,13.233,13.233,13.233,50000.0
2009-07-07 04:12:00,13.158,13.279,13.123,13.258,400000.0
2009-07-07 04:13:00,13.215,13.249,13.107,13.242,600000.0
2009-07-07 04:14:00,13.245,13.245,13.132,13.198,300000.0
2009-07-07 04:15:00,13.217,13.275,13.148,13.148,250000.0
2009-07-07 04:16:00,13.112,13.232,13.103,13.232,200000.0
2009-07-07 04:17:00,13.225,13.225,13.135,13.216,200000.0
2009-07-07 04:18:00,13.177,13.264,13.092,13.135,500000.0
2009-07-07 04:19:00,13.204,13.237,13.104,13.201,1100000.0
2009-07-07 04:20:00,13.171,13.267,13.168,13.267,150000.0
2009-07-07 04:21:00,13.131,13.241,13.12,13.12,600000.0
2009-07-07 04:22:00,13.112,13.232,13.112,13.214,300000.0
2009-07-07 04:23:00,13.242,13.242,13.164,13.164,100000.0
2009-07-07 04:25:00,13.209,13.229,13.193,13.193,150000.0
2009-07-07 04:27:00,13.239,13.253,13.191,13.191,150000.0
2009-07-07 04:28:00,13.217,13.248,13.217,13.248,100000.0
2009-07-07 04:29:00,13.233,13.251,13.123,13.15,800000.0
2009-07-07 04:30:00,13.166,13.25,13.148,13.187,350000.0
2009-07-07 04:31:00,13.185,13.225,13.185,13.225,100000.0
2009-07-07 04:32:00,13.161,13.236,13.161,13.176,150000.0
2009-07-07 04:33:00,13.226,13.226,13.113,13.202,250000.0
2009-07-07 04:34:00,13.23,13.23,13.138,13.138,100000.0
2009-07-07 04:35:00,13.152,13.169,13.152,13.169,150000.0
2009-07-07 04:37:00,13.207,13.222,13.118,13.118,200000.0
2009-07-07 04:38:00,13.24,13.24,13.24,13.24,500000.0
2009-07-07 04:39:00,13.23,13.23,13.23,13.23,500000.0
2009-07-07 04:40:00,13.227,13.264,13.171,13.229,500000.0
2009-07-07 04:41:00,13.24,13.24,13.24,13.24,400000.0
2009-07-07 04:43:00,13.234,13.282,13.149,13.174,400000.0
2009-07-07 04:44:00,13.227,13.239,13.109,13.109,300000.0
2009-07-07 04:45:00,13.121,13.224,13.098,13.208,600000.0
2009-07-07 04:46:00,13.2,13.271,13.111,13.135,550000.0
2009-07-07 04:47:00,13.161,13.257,13.161,13.257,250000.0
2009-07-07 04:49:00,13.245,13.245,13.124,13.168,550000.0
2009-07-07 04:50:00,13.166,13.227,13.138,13.138,450000.0
2009-07-07 04:51:00,13.154,13.236,13.144,13.144,200000.0
2009-07-07 04:52:00,13.252,13.252,13.216,13.216,100000.0
2009-07-07 04:53:00,13.191,13.217,13.13,13.188,450000.0
2009-07-07 04:54:00,13.15,13.213,13.15,13.161,300000.0
2009-07-07 04:55:00,13.224,13.224,13.164,13.219,200000.0
2009-07-07 04:56:00,13.226,13.226,13.207,13.218,150000.0
2009-07-07 04:58:00,13.187,13.187,13.168,13.168,100000.0
2009-07-07 04:59:00,13.212,13.225,13.094,13.225,600000.0
2009-07-07 05:00:00,13.103,13.217,13.092,13.217,400000.0
2009-07-07 05:01:00,13.095,13.213,13.089,13.185,250000.0
2009-07-07 05:02:00,13.192,13.218,13.116,13.218,200000.0
2009-07-07 05:05:00,13.258,13.258,13.158,13.256,400000.0
2009-07-07 05:06:00,13.126,13.233,13.126,13.189,300000.0
2009-07-07 05:07:00,13.205,13.239,13.093,13.148,500000.0
2009-07-07 05:09:00,13.228,13.254,13.103,13.15,1000000.0
2009-07-07 05:10:00,13.082,13.221,13.058,13.221,250000.0
2009-07-07 05:12:00,13.224,13.254,13.167,13.23,500000.0
2009-07-07 05:16:00,13.25,13.25,13.25,13.25,700000.0
2009-07-07 05:17:00,13.24,13.24,13.24,13.24,700000.0
2009-07-07 05:19:00,13.173,13.249,13.102,13.102,700000.0
2009-07-07 05:20:00,13.173,13.173,13.134,13.134,100000.0
2009-07-07 05:22:00,13.168,13.268,13.139,13.174,350000.0
2009-07-07 05:23:00,13.23,13.23,13.23,13.23,100000.0
2009-07-07 05:24:00,13.183,13.183,13.143,13.143,100000.0
2009-07-07 05:26:00,13.215,13.244,13.163,13.223,500000.0
2009-07-07 05:27:00,13.24,13.24,13.24,13.24,300000.0
2009-07-07 05:28:00,13.25,13.25,13.24,13.24,300000.0
2009-07-07 05:30:00,13.258,13.258,13.15,13.205,300000.0
2009-07-07 05:34:00,13.143,13.278,13.143,13.197,400000.0
2009-07-07 05:35:00,13.128,13.258,13.114,13.247,400000.0
2009-07-07 05:40:00,13.25,13.257,13.121,13.257,400000.0
2009-07-07 05:41:00,13.202,13.202,13.146,13.191,150000.0
2009-07-07 05:42:00,13.195,13.267,13.163,13.267,400000.0
2009-07-07 05:43:00,13.218,13.218,13.141,13.145,250000.0
2009-07-07 05:44:00,13.14,13.224,13.135,13.206,250000.0
2009-07-07 05:48:00,13.227,13.227,13.074,13.11,400000.0
2009-07-07 05:50:00,13.274,13.274,13.274,13.274,50000.0
2009-07-07 05:51:00,13.264,13.318,13.165,13.165,450000.0
2009-07-07 05:53:00,13.273,13.292,13.202,13.266,250000.0
2009-07-07 05:54:00,13.225,13.284,13.218,13.278,400000.0
2009-07-07 05:56:00,13.151,13.214,13.151,13.214,100000.0
2009-07-07 06:00:00,13.245,13.245,13.136,13.219,400000.0
2009-07-07 06:02:00,13.3,13.3,13.3,13.3,250000.0
2009-07-07 06:03:00,13.239,13.304,13.239,13.298,250000.0
2009-07-07 06:04:00,13.242,13.295,13.219,13.295,150000.0
2009-07-07 06:05:00,13.224,13.312,13.176,13.207,400000.0
2009-07-07 06:06:00,13.275,13.275,13.185,13.267,350000.0
2009-07-07 06:07:00,13.207,13.283,13.132,13.132,350000.0
2009-07-07 06:08:00,13.246,13.291,13.161,13.198,400000.0
2009-07-07 06:09:00,13.19,13.278,13.149,13.152,500000.0
2009-07-07 06:10:00,13.266,13.268,13.224,13.224,150000.0
2009-07-07 06:12:00,13.262,13.287,13.188,13.244,500000.0
2009-07-07 06:13:00,13.3,13.3,13.29,13.29,400000.0
2009-07-07 06:14:00,13.271,13.301,13.178,13.296,400000.0
2009-07-07 06:15:00,13.238,13.268,13.172,13.248,300000.0
2009-07-07 06:16:00,13.244,13.267,13.134,13.256,350000.0
2009-07-07 06:17:00,13.296,13.296,13.296,13.296,50000.0
2009-07-07 06:18:00,13.264,13.294,13.169,13.264,650000.0
2009-07-07 06:19:00,13.238,13.262,13.191,13.198,250000.0
2009-07-07 06:20:00,13.173,13.268,13.173,13.268,100000.0
2009-07-07 06:21:00,13.247,13.294,13.151,13.294,350000.0
2009-07-07 06:22:00,13.16,13.266,13.16,13.266,100000.0
2009-07-07 06:23:00,13.19,13.19,13.161,13.161,100000.0
2009-07-07 06:24:00,13.265,13.265,13.173,13.181,250000.0
2009-07-07 06:25:00,13.243,13.243,13.133,13.168,350000.0
2009-07-07 06:28:00,13.268,13.292,13.166,13.288,700000.0
2009-07-07 06:29:00,13.275,13.282,13.141,13.141,450000.0
2009-07-07 06:30:00,13.188,13.192,13.188,13.192,100000.0
2009-07-07 06:31:00,13.188,13.234,13.164,13.164,200000.0
2009-07-07 06:32:00,13.182,13.286,13.141,13.183,550000.0
2009-07-07 06:33:00,13.239,13.278,13.139,13.139,450000.0
2009-07-07 06:34:00,13.221,13.253,13.133,13.179,350000.0
2009-07-07 06:35:00,13.18,13.297,13.18,13.256,500000.0
2009-07-07 06:36:00,13.23,13.341,13.209,13.28,600000.0
2009-07-07 06:37:00,13.266,13.266,13.223,13.226,200000.0
2009-07-07 06:38:00,13.231,13.276,13.159,13.225,450000.0
2009-07-07 06:39:00,13.249,13.249,13.137,13.248,400000.0
2009-07-07 06:40:00,13.182,13.224,13.142,13.218,250000.0
2009-07-07 06:41:00,13.137,13.236,13.128,13.236,450000.0
2009-07-07 06:42:00,13.153,13.299,13.14,13.208,800000.0
2009-07-07 06:43:00,13.141,13.258,13.141,13.231,550000.0
2009-07-07 06:44:00,13.227,13.256,13.128,13.222,450000.0
2009-07-07 06:45:00,13.188,13.278,13.146,13.146,400000.0
2009-07-07 06:47:00,13.238,13.285,13.14,13.226,400000.0
2009-07-07 06:48:00,13.212,13.343,13.189,13.289,550000.0
2009-07-07 06:49:00,13.162,13.25,13.121,13.25,500000.0
2009-07-07 06:50:00,13.231,13.295,13.162,13.291,600000.0
2009-07-07 06:51:00,13.261,13.261,13.149,13.218,550000.0
2009-07-07 06:52:00,13.14,13.256,13.136,13.256,300000.0
2009-07-07 06:53:00,13.275,13.275,13.217,13.229,350000.0
2009-07-07 06:55:00,13.27,13.27,13.18,13.227,250000.0
2009-07-07 06:56:00,13.251,13.251,13.113,13.246,550000.0
2009-07-07 06:57:00,13.216,13.266,13.162,13.256,350000.0
2009-07-07 06:58:00,13.266,13.266,13.189,13.253,300000.0
2009-07-07 06:59:00,13.271,13.271,13.112,13.215,550000.0
2009-07-07 07:00:00,13.169,13.24,13.142,13.142,400000.0
2009-07-07 07:01:00,13.249,13.249,13.132,13.246,550000.0
2009-07-07 07:02:00,13.232,13.282,13.162,13.204,550000.0
2009-07-07 07:03:00,13.204,13.204,13.137,13.19,200000.0
2009-07-07 07:04:00,13.195,13.245,13.143,13.143,550000.0
2009-07-07 07:05:00,13.261,13.264,13.169,13.262,400000.0
2009-07-07 07:06:00,13.247,13.264,13.237,13.264,150000.0
2009-07-07 07:07:00,13.224,13.265,13.195,13.257,500000.0
2009-07-07 07:08:00,13.2,13.253,13.157,13.253,350000.0
2009-07-07 07:09:00,13.213,13.217,13.137,13.217,350000.0
2009-07-07 07:10:00,13.243,13.261,13.147,13.23,350000.0
2009-07-07 07:11:00,13.228,13.262,13.174,13.211,350000.0
2009-07-07 07:12:00,13.277,13.277,13.194,13.194,350000.0
2009-07-07 07:13:00,13.176,13.269,13.166,13.218,350000.0
2009-07-07 07:14:00,13.21,13.273,13.156,13.203,550000.0
2009-07-07 07:15:00,13.12,13.265,13.12,13.225,350000.0
2009-07-07 07:16:00,13.19,13.242,13.172,13.242,350000.0
2009-07-07 07:17:00,13.213,13.271,13.191,13.25,450000.0
2009-07-07 07:18:00,13.208,13.283,13.208,13.265,500000.0
2009-07-07 07:19:00,13.268,13.276,13.187,13.195,400000.0
2009-07-07 07:20:00,13.169,13.286,13.169,13.213,200000.0
2009-07-07 07:21:00,13.229,13.253,13.098,13.253,500000.0
2009-07-07 07:23:00,13.114,13.254,13.114,13.254,250000.0
2009-07-07 07:24:00,13.193,13.216,13.148,13.216,300000.0
2009-07-07 07:25:00,13.165,13.246,13.093,13.246,350000.0
2009-07-07 07:26:00,13.26,13.26,13.117,13.117,400000.0
2009-07-07 07:27:00,13.222,13.243,13.116,13.123,550000.0
2009-07-07 07:28:00,13.178,13.261,13.151,13.157,500000.0
2009-07-07 07:29:00,13.219,13.255,13.156,13.188,350000.0
2009-07-07 07:30:00,13.13,13.244,13.13,13.194,350000.0
2009-07-07 07:31:00,13.251,13.251,13.123,13.123,450000.0
2009-07-07 07:32:00,13.17,13.25,13.132,13.25,400000.0
2009-07-07 07:33:00,13.115,13.249,13.115,13.171,550000.0
2009-07-07 07:34:00,13.25,13.261,13.138,13.182,400000.0
2009-07-07 07:35:00,13.154,13.262,13.154,13.219,400000.0
2009-07-07 07:36:00,13.242,13.258,13.163,13.249,350000.0
2009-07-07 07:37:00,13.197,13.231,13.134,13.143,550000.0
2009-07-07 07:38:00,13.249,13.249,13.11,13.177,400000.0
2009-07-07 07:39:00,13.19,13.255,13.119,13.245,400000.0
2009-07-07 07:40:00,13.128,13.24,13.128,13.144,550000.0
2009-07-07 07:41:00,13.18,13.256,13.112,13.226,500000.0
2009-07-07 07:42:00,13.121,13.196,13.103,13.184,350000.0
2009-07-07 07:43:00,13.231,13.231,13.101,13.198,400000.0
2009-07-07 07:44:00,13.234,13.234,13.123,13.123,350000.0
2009-07-07 07:45:00,13.103,13.212,13.03,13.208,1000000.0
2009-07-07 07:46:00,13.207,13.207,13.206,13.206,100000.0
2009-07-07 07:47:00,13.158,13.207,13.1,13.206,450000.0
2009-07-07 07:48:00,13.203,13.203,13.074,13.137,800000.0
2009-07-07 07:49:00,13.115,13.214,13.115,13.197,500000.0
2009-07-07 07:50:00,13.123,13.226,13.1,13.226,900000.0
2009-07-07 07:51:00,13.168,13.203,13.099,13.099,350000.0
2009-07-07 07:52:00,13.133,13.242,13.116,13.162,800000.0
2009-07-07 07:53:00,13.141,13.295,13.141,13.156,850000.0
2009-07-07 07:54:00,13.176,13.236,13.157,13.228,500000.0
2009-07-07 07:55:00,13.181,13.241,13.103,13.109,500000.0
2009-07-07 07:56:00,13.202,13.26,13.112,13.156,800000.0
2009-07-07 07:57:00,13.193,13.235,13.142,13.227,400000.0
2009-07-07 07:58:00,13.17,13.232,13.119,13.15,850000.0
2009-07-07 07:59:00,13.212,13.214,13.078,13.214,350000.0
2009-07-07 08:00:00,13.207,13.223,13.112,13.223,550000.0
2009-07-07 08:01:00,13.238,13.238,13.127,13.205,350000.0
2009-07-07 08:02:00,13.227,13.227,13.126,13.132,450000.0
2009-07-07 08:03:00,13.222,13.222,13.082,13.132,400000.0
2009-07-07 08:04:00,13.165,13.214,13.114,13.15,400000.0
2009-07-07 08:05:00,13.17,13.17,13.063,13.063,400000.0
2009-07-07 08:06:00,13.133,13.191,13.117,13.117,350000.0
2009-07-07 08:07:00,13.131,13.21,13.086,13.122,450000.0
2009-07-07 08:08:00,13.167,13.238,13.123,13.155,400000.0
2009-07-07 08:09:00,13.232,13.233,13.111,13.212,500000.0
2009-07-07 08:10:00,13.159,13.239,13.143,13.225,350000.0
2009-07-07 08:11:00,13.172,13.246,13.155,13.217,500000.0
2009-07-07 08:12:00,13.143,13.242,13.133,13.214,350000.0
2009-07-07 08:13:00,13.124,13.214,13.083,13.214,550000.0
2009-07-07 08:14:00,13.177,13.245,13.117,13.117,500000.0
2009-07-07 08:16:00,13.137,13.258,13.137,13.193,350000.0
2009-07-07 08:17:00,13.165,13.249,13.112,13.136,450000.0
2009-07-07 08:18:00,13.192,13.238,13.111,13.117,400000.0
2009-07-07 08:19:00,13.078,13.191,13.061,13.109,700000.0
2009-07-07 08:20:00,13.114,13.212,13.092,13.098,500000.0
2009-07-07 08:21:00,13.121,13.148,13.032,13.148,450000.0
2009-07-07 08:22:00,13.147,13.155,13.047,13.047,500000.0
2009-07-07 08:23:00,13.168,13.233,13.09,13.153,550000.0
2009-07-07 08:24:00,13.111,13.185,13.082,13.101,400000.0
2009-07-07 08:25:00,13.077,13.174,13.054,13.112,650000.0
2009-07-07 08:26:00,13.084,13.158,13.083,13.125,350000.0
2009-07-07 08:27:00,13.185,13.185,13.087,13.087,350000.0
2009-07-07 08:28:00,13.075,13.135,13.001,13.033,600000.0
2009-07-07 08:29:00,13.146,13.162,13.045,13.053,350000.0
2009-07-07 08:30:00,13.05,13.155,13.05,13.116,400000.0
2009-07-07 08:31:00,13.086,13.155,13.052,13.073,500000.0
2009-07-07 08:32:00,13.092,13.176,13.03,13.09,500000.0
2009-07-07 08:33:00,13.104,13.192,13.075,13.107,500000.0
2009-07-07 08:34:00,13.073,13.195,13.045,13.045,450000.0
2009-07-07 08:35:00,13.199,13.211,13.076,13.153,550000.0
2009-07-07 08:36:00,13.089,13.272,13.089,13.188,450000.0
2009-07-07 08:37:00,13.161,13.177,13.065,13.086,250000.0
2009-07-07 08:38:00,13.182,13.206,13.102,13.137,500000.0
2009-07-07 08:39:00,13.113,13.194,13.076,13.15,550000.0
2009-07-07 08:40:00,13.16,13.189,13.074,13.119,350000.0
2009-07-07 08:41:00,13.103,13.184,13.025,13.184,350000.0
2009-07-07 08:42:00,13.17,13.228,13.096,13.105,550000.0
2009-07-07 08:43:00,13.12,13.186,13.072,13.072,350000.0
2009-07-07 08:44:00,13.104,13.164,13.053,13.099,550000.0
2009-07-07 08:45:00,13.073,13.181,13.047,13.139,400000.0
2009-07-07 08:46:00,13.144,13.177,13.04,13.084,600000.0
2009-07-07 08:47:00,13.1,13.164,13.093,13.163,350000.0
2009-07-07 08:48:00,13.192,13.196,13.114,13.182,550000.0
2009-07-07 08:49:00,13.163,13.193,13.072,13.184,650000.0
2009-07-07 08:50:00,13.129,13.172,13.032,13.13,500000.0
2009-07-07 08:51:00,13.095,13.169,13.048,13.125,450000.0
2009-07-07 08:52:00,13.183,13.183,13.044,13.111,400000.0
2009-07-07 08:53:00,13.127,13.17,13.042,13.155,400000.0
2009-07-07 08:54:00,13.057,13.195,13.057,13.127,450000.0
2009-07-07 08:55:00,13.203,13.203,13.05,13.099,500000.0
2009-07-07 08:56:00,13.114,13.227,13.106,13.217,350000.0
2009-07-07 08:57:00,13.204,13.208,13.073,13.073,400000.0
2009-07-07 08:58:00,13.181,13.181,13.037,13.181,450000.0
2009-07-07 08:59:00,13.188,13.188,13.11,13.112,350000.0
2009-07-07 09:00:00,13.133,13.238,13.133,13.17,600000.0
2009-07-07 09:01:00,13.202,13.215,13.129,13.155,400000.0
2009-07-07 09:02:00,13.182,13.216,13.11,13.123,300000.0
2009-07-07 09:03:00,13.193,13.193,13.037,13.182,550000.0
2009-07-07 09:04:00,13.126,13.217,13.113,13.113,350000.0
2009-07-07 09:05:00,13.216,13.223,13.104,13.104,750000.0
2009-07-07 09:06:00,13.048,13.195,13.048,13.195,550000.0
2009-07-07 09:07:00,13.087,13.191,13.079,13.091,500000.0
2009-07-07 09:08:00,13.181,13.198,13.067,13.175,550000.0
2009-07-07 09:09:00,13.124,13.176,13.039,13.176,950000.0
2009-07-07 09:10:00,13.114,13.185,13.024,13.103,450000.0
2009-07-07 09:11:00,13.134,13.167,13.036,13.122,500000.0
2009-07-07 09:12:00,13.053,13.156,12.997,13.113,650000.0
2009-07-07 09:13:00,13.049,13.149,13.033,13.144,400000.0
2009-07-07 09:14:00,13.132,13.186,13.072,13.186,350000.0
2009-07-07 09:15:00,13.137,13.172,13.03,13.03,400000.0
2009-07-07 09:16:00,13.166,13.166,13.02,13.023,450000.0
2009-07-07 09:17:00,13.074,13.143,13.018,13.143,400000.0
2009-07-07 09:18:00,13.051,13.173,13.016,13.016,400000.0
2009-07-07 09:19:00,13.031,13.143,12.979,13.124,600000.0
2009-07-07 09:20:00,13.143,13.18,13.045,13.139,650000.0
2009-07-07 09:21:00,13.082,13.15,13.04,13.103,600000.0
2009-07-07 09:22:00,13.179,13.179,13.063,13.136,600000.0
2009-07-07 09:23:00,13.122,13.154,13.028,13.065,600000.0
2009-07-07 09:24:00,13.103,13.137,13.021,13.118,550000.0
2009-07-07 09:25:00,13.033,13.172,13.033,13.124,550000.0
2009-07-07 09:26:00,13.092,13.14,13.017,13.046,600000.0
2009-07-07 09:27:00,13.153,13.192,13.091,13.173,500000.0
2009-07-07 09:28:00,13.074,13.178,13.045,13.045,350000.0
2009-07-07 09:29:00,13.068,13.147,13.023,13.147,450000.0
2009-07-07 09:30:00,13.089,13.197,13.081,13.104,700000.0
2009-07-07 09:31:00,13.076,13.136,13.009,13.016,450000.0
2009-07-07 09:32:00,13.166,13.167,13.088,13.167,350000.0
2009-07-07 09:33:00,13.143,13.182,13.058,13.149,400000.0
2009-07-07 09:34:00,13.169,13.216,13.053,13.094,650000.0
2009-07-07 09:35:00,13.051,13.163,13.051,13.13,550000.0
2009-07-07 09:36:00,13.048,13.191,13.048,13.167,400000.0
2009-07-07 09:37:00,13.124,13.185,13.065,13.065,350000.0
2009-07-07 09:38:00,13.098,13.175,13.038,13.074,400000.0
2009-07-07 09:39:00,13.086,13.175,13.064,13.096,700000.0
2009-07-07 09:40:00,13.054,13.194,13.054,13.059,400000.0
2009-07-07 09:41:00,13.128,13.128,12.979,13.006,400000.0
2009-07-07 09:42:00,13.072,13.183,13.069,13.069,350000.0
2009-07-07 09:43:00,13.055,13.167,13.042,13.115,450000.0
2009-07-07 09:44:00,13.123,13.175,13.083,13.115,600000.0
2009-07-07 09:45:00,13.047,13.184,13.047,13.138,650000.0
2009-07-07 09:46:00,13.192,13.215,13.057,13.057,350000.0
2009-07-07 09:48:00,13.189,13.194,13.062,13.134,650000.0
2009-07-07 09:49:00,13.168,13.196,13.11,13.11,350000.0
2009-07-07 09:50:00,13.162,13.206,13.097,13.2,450000.0
2009-07-07 09:51:00,13.149,13.178,13.049,13.127,400000.0
2009-07-07 09:52:00,13.081,13.16,13.008,13.16,550000.0
2009-07-07 09:53:00,13.168,13.208,13.083,13.147,500000.0
2009-07-07 09:54:00,13.139,13.173,13.048,13.106,450000.0
2009-07-07 09:55:00,13.183,13.196,13.09,13.196,350000.0
2009-07-07 09:58:00,13.138,13.17,13.056,13.108,350000.0
2009-07-07 09:59:00,13.058,13.19,13.057,13.093,650000.0
2009-07-07 10:00:00,13.09,13.211,13.076,13.123,600000.0
2009-07-07 10:01:00,13.106,13.145,13.043,13.052,350000.0
2009-07-07 10:02:00,13.178,13.181,13.055,13.135,400000.0
2009-07-07 10:03:00,13.17,13.17,13.047,13.047,350000.0
2009-07-07 10:04:00,13.146,13.185,13.056,13.185,400000.0
2009-07-07 10:05:00,13.2,13.2,13.2,13.2,700000.0
2009-07-07 10:06:00,13.024,13.173,13.024,13.046,700000.0
2009-07-07 10:07:00,13.143,13.201,13.082,13.179,450000.0
2009-07-07 10:08:00,13.146,13.184,13.069,13.078,500000.0
2009-07-07 10:09:00,13.135,13.177,13.053,13.162,600000.0
2009-07-07 10:10:00,13.06,13.202,13.06,13.128,600000.0
2009-07-07 10:11:00,13.084,13.134,13.037,13.074,400000.0
2009-07-07 10:12:00,13.081,13.22,13.05,13.171,500000.0
2009-07-07 10:13:00,13.077,13.163,13.03,13.163,750000.0
2009-07-07 10:14:00,13.084,13.167,13.084,13.167,400000.0
2009-07-07 10:15:00,13.035,13.139,13.035,13.12,350000.0
2009-07-07 10:16:00,13.162,13.165,13.027,13.156,500000.0
2009-07-07 10:17:00,13.094,13.204,13.079,13.115,350000.0
2009-07-07 10:18:00,13.076,13.16,12.997,13.106,550000.0
2009-07-07 10:19:00,13.168,13.168,13.027,13.161,450000.0
2009-07-07 10:20:00,13.091,13.13,13.032,13.064,550000.0
2009-07-07 10:21:00,13.048,13.172,13.048,13.157,650000.0
2009-07-07 10:22:00,13.124,13.136,13.04,13.126,400000.0
2009-07-07 10:23:00,13.13,13.15,13.017,13.017,550000.0
2009-07-07 10:24:00,13.026,13.168,13.026,13.048,450000.0
2009-07-07 10:25:00,13.089,13.158,13.036,13.128,500000.0
2009-07-07 10:26:00,13.059,13.174,13.059,13.157,350000.0
2009-07-07 10:27:00,13.104,13.135,13.028,13.028,400000.0
2009-07-07 10:28:00,13.088,13.17,13.051,13.102,350000.0
2009-07-07 10:29:00,13.141,13.183,13.044,13.148,500000.0
2009-07-07 10:30:00,13.094,13.142,13.064,13.064,350000.0
2009-07-07 10:31:00,13.053,13.162,13.028,13.129,450000.0
2009-07-07 10:32:00,13.217,13.217,13.068,13.068,400000.0
2009-07-07 10:33:00,13.168,13.178,13.072,13.163,550000.0
2009-07-07 10:34:00,13.201,13.211,13.076,13.116,700000.0
2009-07-07 10:35:00,13.17,13.224,13.112,13.194,350000.0
2009-07-07 10:36:00,13.087,13.242,13.087,13.209,450000.0
2009-07-07 10:37:00,13.167,13.246,13.093,13.121,500000.0
2009-07-07 10:38:00,13.083,13.186,13.083,13.083,400000.0
2009-07-07 10:39:00,13.088,13.191,13.048,13.048,400000.0
2009-07-07 10:40:00,13.094,13.173,13.039,13.094,400000.0
2009-07-07 10:41:00,13.208,13.208,13.08,13.162,350000.0
2009-07-07 10:42:00,13.133,13.219,13.117,13.213,400000.0
2009-07-07 10:43:00,13.154,13.168,13.052,13.134,550000.0
2009-07-07 10:44:00,13.044,13.157,13.043,13.157,550000.0
2009-07-07 10:45:00,13.062,13.2,13.062,13.177,350000.0
2009-07-07 10:46:00,13.1,13.187,13.079,13.116,550000.0
2009-07-07 10:47:00,13.188,13.224,13.094,13.223,450000.0
2009-07-07 10:48:00,13.203,13.22,13.133,13.211,450000.0
2009-07-07 10:49:00,13.211,13.305,13.152,13.238,500000.0
2009-07-07 10:50:00,13.199,13.222,13.118,13.118,450000.0
2009-07-07 10:51:00,13.189,13.229,13.104,13.227,450000.0
2009-07-07 10:52:00,13.155,13.233,13.097,13.22,500000.0
2009-07-07 10:53:00,13.235,13.26,13.147,13.217,450000.0
2009-07-07 10:54:00,13.224,13.237,13.15,13.168,550000.0
2009-07-07 10:55:00,13.128,13.245,13.109,13.245,350000.0
2009-07-07 10:56:00,13.233,13.289,13.233,13.269,450000.0
2009-07-07 10:57:00,13.163,13.279,13.145,13.244,350000.0
2009-07-07 10:58:00,13.272,13.272,13.149,13.167,350000.0
2009-07-07 10:59:00,13.258,13.27,13.126,13.126,450000.0
2009-07-07 11:00:00,13.217,13.309,13.159,13.179,350000.0
2009-07-07 11:01:00,13.211,13.3,13.16,13.256,600000.0
2009-07-07 11:02:00,13.182,13.288,13.144,13.233,350000.0
2009-07-07 11:03:00,13.216,13.353,13.185,13.275,550000.0
2009-07-07 11:04:00,13.243,13.243,13.121,13.193,600000.0
2009-07-07 11:05:00,13.158,13.292,13.158,13.222,500000.0
2009-07-07 11:06:00,13.256,13.256,13.114,13.247,500000.0
2009-07-07 11:07:00,13.159,13.263,13.118,13.159,450000.0
2009-07-07 11:08:00,13.196,13.23,13.121,13.155,400000.0
2009-07-07 11:09:00,13.21,13.25,13.139,13.222,500000.0
2009-07-07 11:10:00,13.144,13.246,13.111,13.111,400000.0
2009-07-07 11:11:00,13.119,13.246,13.119,13.204,350000.0
2009-07-07 11:12:00,13.174,13.211,13.116,13.207,450000.0
2009-07-07 11:13:00,13.251,13.251,13.129,13.222,400000.0
2009-07-07 11:14:00,13.111,13.228,13.099,13.167,550000.0
2009-07-07 11:15:00,13.13,13.206,13.091,13.091,350000.0
2009-07-07 11:16:00,13.144,13.25,13.118,13.129,350000.0
2009-07-07 11:17:00,13.254,13.254,13.116,13.169,400000.0
2009-07-07 11:19:00,13.166,13.27,13.164,13.267,550000.0
2009-07-07 11:20:00,13.109,13.241,13.109,13.241,400000.0
2009-07-07 11:21:00,13.178,13.269,13.178,13.269,550000.0
2009-07-07 11:22:00,13.163,13.25,13.137,13.148,350000.0
2009-07-07 11:23:00,13.186,13.275,13.126,13.162,500000.0
2009-07-07 11:24:00,13.149,13.266,13.149,13.153,450000.0
2009-07-07 11:25:00,13.163,13.259,13.136,13.259,400000.0
2009-07-07 11:26:00,13.203,13.238,13.128,13.223,300000.0
2009-07-07 11:27:00,13.159,13.26,13.159,13.257,500000.0
2009-07-07 11:28:00,13.147,13.226,13.119,13.119,350000.0
2009-07-07 11:29:00,13.224,13.224,13.106,13.13,550000.0
2009-07-07 11:30:00,13.163,13.309,13.163,13.204,450000.0
2009-07-07 11:31:00,13.154,13.239,13.115,13.153,450000.0
2009-07-07 11:32:00,13.139,13.253,13.131,13.162,400000.0
2009-07-07 11:33:00,13.183,13.266,13.183,13.196,500000.0
2009-07-07 11:34:00,13.218,13.248,13.148,13.237,400000.0
2009-07-07 11:35:00,13.128,13.306,13.128,13.198,350000.0
2009-07-07 11:36:00,13.224,13.238,13.09,13.09,550000.0
2009-07-07 11:37:00,13.171,13.251,13.135,13.207,350000.0
2009-07-07 11:38:00,13.16,13.265,13.107,13.111,500000.0
2009-07-07 11:39:00,13.224,13.254,13.11,13.188,400000.0
2009-07-07 11:40:00,13.153,13.239,13.148,13.203,550000.0
2009-07-07 11:41:00,13.157,13.239,13.133,13.19,350000.0
2009-07-07 11:42:00,13.185,13.209,13.059,13.069,500000.0
2009-07-07 11:43:00,13.148,13.237,13.117,13.237,450000.0
2009-07-07 11:44:00,13.208,13.228,13.122,13.21,500000.0
2009-07-07 11:45:00,13.241,13.241,13.117,13.139,400000.0
2009-07-07 11:46:00,13.206,13.247,13.128,13.183,400000.0
2009-07-07 11:47:00,13.249,13.262,13.122,13.194,400000.0
2009-07-07 11:48:00,13.165,13.246,13.154,13.209,450000.0
2009-07-07 11:49:00,13.167,13.224,13.114,13.126,350000.0
2009-07-07 11:50:00,13.172,13.227,13.103,13.227,350000.0
2009-07-07 11:51:00,13.157,13.245,13.085,13.151,550000.0
2009-07-07 11:52:00,13.106,13.253,13.106,13.158,500000.0
2009-07-07 11:53:00,13.22,13.255,13.127,13.248,500000.0
2009-07-07 11:54:00,13.248,13.248,13.094,13.139,400000.0
2009-07-07 11:55:00,13.219,13.276,13.164,13.265,350000.0
2009-07-07 11:56:00,13.166,13.272,13.132,13.222,450000.0
2009-07-07 11:57:00,13.217,13.271,13.142,13.142,550000.0
2009-07-07 11:58:00,13.15,13.263,13.136,13.263,350000.0
2009-07-07 11:59:00,13.164,13.28,13.16,13.16,350000.0
2009-07-07 12:00:00,13.277,13.291,13.195,13.291,550000.0
2009-07-07 12:01:00,13.202,13.253,13.098,13.141,750000.0
2009-07-07 12:02:00,13.258,13.272,13.161,13.195,500000.0
2009-07-07 12:03:00,13.212,13.31,13.181,13.181,500000.0
2009-07-07 12:04:00,13.159,13.211,13.131,13.171,400000.0
2009-07-07 12:05:00,13.266,13.274,13.155,13.155,350000.0
2009-07-07 12:06:00,13.205,13.255,13.128,13.231,500000.0
2009-07-07 12:07:00,13.201,13.267,13.153,13.24,450000.0
2009-07-07 12:08:00,13.174,13.253,13.161,13.223,550000.0
2009-07-07 12:09:00,13.145,13.258,13.145,13.226,500000.0
2009-07-07 12:10:00,13.218,13.248,13.148,13.187,400000.0
2009-07-07 12:11:00,13.15,13.253,13.138,13.151,550000.0
2009-07-07 12:12:00,13.116,13.261,13.116,13.13,350000.0
2009-07-07 12:13:00,13.255,13.255,13.08,13.19,400000.0
2009-07-07 12:14:00,13.185,13.257,13.134,13.257,350000.0
2009-07-07 12:15:00,13.168,13.246,13.168,13.175,400000.0
2009-07-07 12:16:00,13.158,13.214,13.134,13.134,500000.0
2009-07-07 12:17:00,13.144,13.258,13.133,13.21,400000.0
2009-07-07 12:18:00,13.144,13.242,13.114,13.114,500000.0
2009-07-07 12:19:00,13.202,13.246,13.089,13.151,500000.0
2009-07-07 12:20:00,13.107,13.21,13.102,13.195,550000.0
2009-07-07 12:21:00,13.218,13.232,13.081,13.096,600000.0
2009-07-07 12:22:00,13.187,13.224,13.103,13.103,550000.0
2009-07-07 12:23:00,13.186,13.276,13.177,13.177,650000.0
2009-07-07 12:24:00,13.219,13.248,13.141,13.223,600000.0
2009-07-07 12:25:00,13.263,13.285,13.161,13.161,350000.0
2009-07-07 12:26:00,13.221,13.236,13.106,13.153,400000.0
2009-07-07 12:27:00,13.203,13.21,13.107,13.21,350000.0
2009-07-07 12:28:00,13.15,13.276,13.15,13.154,550000.0
2009-07-07 12:29:00,13.133,13.257,13.133,13.257,350000.0
2009-07-07 12:30:00,13.169,13.28,13.119,13.216,500000.0
2009-07-07 12:31:00,13.247,13.248,13.151,13.151,400000.0
2009-07-07 12:32:00,13.19,13.237,13.151,13.218,400000.0
2009-07-07 12:33:00,13.137,13.242,13.126,13.202,550000.0
2009-07-07 12:34:00,13.217,13.248,13.131,13.131,350000.0
2009-07-07 12:35:00,13.219,13.255,13.141,13.21,500000.0
2009-07-07 12:36:00,13.212,13.214,13.154,13.214,350000.0
2009-07-07 12:37:00,13.241,13.246,13.191,13.237,400000.0
2009-07-07 12:38:00,13.165,13.246,13.165,13.203,400000.0
2009-07-07 12:39:00,13.115,13.236,13.115,13.124,550000.0
2009-07-07 12:40:00,13.25,13.25,13.115,13.174,350000.0
2009-07-07 12:41:00,13.236,13.236,13.079,13.164,400000.0
2009-07-07 12:42:00,13.154,13.261,13.139,13.199,550000.0
2009-07-07 12:43:00,13.102,13.231,13.099,13.225,400000.0
2009-07-07 12:44:00,13.122,13.231,13.089,13.135,500000.0
2009-07-07 12:45:00,13.202,13.239,13.074,13.166,400000.0
2009-07-07 12:46:00,13.14,13.212,13.14,13.169,400000.0
2009-07-07 12:47:00,13.134,13.242,13.116,13.225,500000.0
2009-07-07 12:48:00,13.242,13.244,13.12,13.121,450000.0
2009-07-07 12:49:00,13.238,13.238,13.104,13.163,400000.0
2009-07-07 12:50:00,13.166,13.259,13.109,13.16,450000.0
2009-07-07 12:51:00,13.147,13.283,13.147,13.23,350000.0
2009-07-07 12:52:00,13.184,13.267,13.16,13.219,500000.0
2009-07-07 12:53:00,13.189,13.255,13.154,13.221,400000.0
2009-07-07 12:54:00,13.26,13.26,13.178,13.21,550000.0
2009-07-07 12:55:00,13.168,13.249,13.142,13.193,500000.0
2009-07-07 12:56:00,13.261,13.278,13.175,13.278,350000.0
2009-07-07 12:57:00,13.273,13.273,13.182,13.23,350000.0
2009-07-07 12:58:00,13.246,13.272,13.142,13.272,450000.0
2009-07-07 12:59:00,13.269,13.28,13.154,13.176,350000.0
2009-07-07 13:00:00,13.297,13.3,13.233,13.283,350000.0
2009-07-07 13:01:00,13.269,13.299,13.177,13.211,450000.0
2009-07-07 13:02:00,13.18,13.275,13.169,13.225,400000.0
2009-07-07 13:03:00,13.277,13.33,13.186,13.275,600000.0
2009-07-07 13:04:00,13.222,13.259,13.153,13.237,450000.0
2009-07-07 13:05:00,13.188,13.335,13.188,13.281,550000.0
2009-07-07 13:06:00,13.274,13.274,13.131,13.245,450000.0
2009-07-07 13:07:00,13.193,13.282,13.183,13.218,500000.0
2009-07-07 13:08:00,13.271,13.315,13.202,13.23,350000.0
2009-07-07 13:09:00,13.175,13.281,13.175,13.202,500000.0
2009-07-07 13:10:00,13.21,13.274,13.192,13.26,400000.0
2009-07-07 13:11:00,13.159,13.25,13.159,13.237,400000.0
2009-07-07 13:12:00,13.27,13.285,13.187,13.266,550000.0
2009-07-07 13:13:00,13.189,13.262,13.136,13.262,450000.0
2009-07-07 13:14:00,13.192,13.246,13.165,13.228,400000.0
2009-07-07 13:15:00,13.164,13.284,13.125,13.211,350000.0
2009-07-07 13:16:00,13.266,13.266,13.163,13.25,350000.0
2009-07-07 13:17:00,13.161,13.22,13.132,13.22,500000.0
2009-07-07 13:18:00,13.213,13.275,13.14,13.275,450000.0
2009-07-07 13:19:00,13.233,13.265,13.113,13.16,550000.0
2009-07-07 13:20:00,13.217,13.246,13.122,13.197,500000.0
2009-07-07 13:21:00,13.181,13.306,13.154,13.302,500000.0
2009-07-07 13:22:00,13.291,13.291,13.129,13.147,450000.0
2009-07-07 13:23:00,13.259,13.301,13.187,13.301,400000.0
2009-07-07 13:24:00,13.306,13.306,13.196,13.303,350000.0
2009-07-07 13:25:00,13.28,13.306,13.209,13.306,350000.0
2009-07-07 13:26:00,13.205,13.341,13.181,13.253,650000.0
2009-07-07 13:27:00,13.257,13.302,13.184,13.27,350000.0
2009-07-07 13:28:00,13.244,13.309,13.186,13.307,400000.0
2009-07-07 13:29:00,13.31,13.315,13.19,13.19,550000.0
2009-07-07 13:30:00,13.276,13.301,13.207,13.208,550000.0
2009-07-07 13:31:00,13.209,13.312,13.194,13.31,450000.0
2009-07-07 13:32:00,13.213,13.309,13.194,13.283,400000.0
2009-07-07 13:33:00,13.262,13.301,13.164,13.287,500000.0
2009-07-07 13:34:00,13.28,13.304,13.215,13.228,450000.0
2009-07-07 13:35:00,13.278,13.306,13.198,13.283,400000.0
2009-07-07 13:36:00,13.256,13.359,13.211,13.31,450000.0
2009-07-07 13:37:00,13.311,13.318,13.217,13.315,400000.0
2009-07-07 13:38:00,13.252,13.32,13.197,13.32,400000.0
2009-07-07 13:39:00,13.284,13.36,13.231,13.299,500000.0
2009-07-07 13:40:00,13.341,13.389,13.213,13.223,700000.0
2009-07-07 13:41:00,13.259,13.279,13.198,13.242,400000.0
2009-07-07 13:42:00,13.272,13.323,13.201,13.248,400000.0
2009-07-07 13:43:00,13.26,13.335,13.224,13.302,400000.0
2009-07-07 13:44:00,13.233,13.343,13.2,13.325,550000.0
2009-07-07 13:45:00,13.295,13.338,13.211,13.223,550000.0
2009-07-07 13:46:00,13.323,13.36,13.238,13.294,450000.0
2009-07-07 13:47:00,13.304,13.331,13.219,13.331,350000.0
2009-07-07 13:48:00,13.315,13.317,13.202,13.317,500000.0
2009-07-07 13:49:00,13.332,13.332,13.19,13.249,400000.0
2009-07-07 13:50:00,13.257,13.322,13.193,13.309,400000.0
2009-07-07 13:51:00,13.279,13.299,13.171,13.21,400000.0
2009-07-07 13:52:00,13.31,13.31,13.186,13.278,350000.0
2009-07-07 13:53:00,13.209,13.315,13.207,13.315,450000.0
2009-07-07 13:54:00,13.302,13.308,13.235,13.235,400000.0
2009-07-07 13:55:00,13.289,13.307,13.174,13.189,400000.0
2009-07-07 13:56:00,13.279,13.286,13.203,13.215,350000.0
2009-07-07 13:57:00,13.262,13.273,13.153,13.273,350000.0
2009-07-07 13:58:00,13.28,13.293,13.18,13.293,400000.0
2009-07-07 13:59:00,13.265,13.332,13.182,13.214,600000.0
2009-07-07 14:00:00,13.264,13.304,13.216,13.304,350000.0
2009-07-07 14:01:00,13.179,13.312,13.179,13.287,750000.0
2009-07-07 14:02:00,13.222,13.278,13.135,13.278,400000.0
2009-07-07 14:03:00,13.259,13.279,13.195,13.211,500000.0
2009-07-07 14:04:00,13.297,13.297,13.191,13.273,350000.0
2009-07-07 14:05:00,13.253,13.281,13.163,13.2,400000.0
2009-07-07 14:06:00,13.161,13.255,13.137,13.163,500000.0
2009-07-07 14:07:00,13.172,13.292,13.154,13.275,350000.0
2009-07-07 14:08:00,13.297,13.297,13.183,13.186,350000.0
2009-07-07 14:09:00,13.165,13.308,13.165,13.21,550000.0
2009-07-07 14:10:00,13.194,13.3,13.194,13.23,350000.0
2009-07-07 14:11:00,13.185,13.299,13.161,13.294,650000.0
2009-07-07 14:12:00,13.194,13.276,13.147,13.177,550000.0
2009-07-07 14:13:00,13.241,13.3,13.196,13.3,400000.0
2009-07-07 14:14:00,13.275,13.301,13.156,13.206,350000.0
2009-07-07 14:15:00,13.314,13.32,13.197,13.197,450000.0
2009-07-07 14:16:00,13.25,13.353,13.197,13.327,750000.0
2009-07-07 14:17:00,13.186,13.28,13.176,13.218,350000.0
2009-07-07 14:18:00,13.284,13.326,13.194,13.194,400000.0
2009-07-07 14:19:00,13.309,13.309,13.237,13.239,400000.0
2009-07-07 14:20:00,13.235,13.336,13.214,13.214,600000.0
2009-07-07 14:21:00,13.174,13.322,13.174,13.295,400000.0
2009-07-07 14:22:00,13.28,13.316,13.195,13.279,350000.0
2009-07-07 14:23:00,13.284,13.305,13.19,13.19,650000.0
2009-07-07 14:24:00,13.17,13.264,13.119,13.234,550000.0
2009-07-07 14:25:00,13.272,13.302,13.128,13.128,700000.0
2009-07-07 14:26:00,13.207,13.277,13.158,13.197,350000.0
2009-07-07 14:27:00,13.135,13.235,13.118,13.235,450000.0
2009-07-07 14:28:00,13.242,13.31,13.179,13.28,400000.0
2009-07-07 14:29:00,13.24,13.253,13.163,13.253,450000.0
2009-07-07 14:30:00,13.274,13.317,13.196,13.24,650000.0
2009-07-07 14:31:00,13.22,13.283,13.151,13.247,350000.0
2009-07-07 14:32:00,13.175,13.235,13.132,13.143,500000.0
2009-07-07 14:33:00,13.173,13.285,13.173,13.179,350000.0
2009-07-07 14:34:00,13.238,13.271,13.144,13.144,450000.0
2009-07-07 14:35:00,13.242,13.251,13.176,13.244,350000.0
2009-07-07 14:36:00,13.168,13.279,13.136,13.251,450000.0
2009-07-07 14:37:00,13.174,13.26,13.101,13.101,550000.0
2009-07-07 14:38:00,13.235,13.245,13.143,13.205,400000.0
2009-07-07 14:39:00,13.195,13.276,13.128,13.146,800000.0
2009-07-07 14:40:00,13.145,13.246,13.118,13.118,700000.0
2009-07-07 14:41:00,13.167,13.239,13.126,13.239,350000.0
2009-07-07 14:42:00,13.179,13.268,13.143,13.149,450000.0
2009-07-07 14:43:00,13.194,13.247,13.119,13.247,500000.0
2009-07-07 14:44:00,13.136,13.222,13.107,13.222,450000.0
2009-07-07 14:45:00,13.217,13.26,13.126,13.156,400000.0
2009-07-07 14:46:00,13.255,13.256,13.106,13.256,400000.0
2009-07-07 14:47:00,13.238,13.276,13.16,13.219,350000.0
2009-07-07 14:48:00,13.227,13.256,13.153,13.239,400000.0
2009-07-07 14:49:00,13.272,13.304,13.122,13.162,500000.0
2009-07-07 14:50:00,13.163,13.242,13.151,13.151,550000.0
2009-07-07 14:51:00,13.261,13.265,13.171,13.231,350000.0
2009-07-07 14:52:00,13.242,13.252,13.125,13.232,400000.0
2009-07-07 14:53:00,13.142,13.227,13.142,13.194,500000.0
2009-07-07 14:54:00,13.203,13.228,13.097,13.155,400000.0
2009-07-07 14:55:00,13.161,13.236,13.116,13.226,450000.0
2009-07-07 14:56:00,13.228,13.228,13.101,13.215,350000.0
2009-07-07 14:57:00,13.171,13.258,13.144,13.149,450000.0
2009-07-07 14:58:00,13.209,13.219,13.108,13.15,550000.0
2009-07-07 14:59:00,13.15,13.214,13.078,13.214,550000.0
2009-07-07 15:00:00,13.183,13.21,13.076,13.127,350000.0
2009-07-07 15:01:00,13.235,13.235,13.096,13.128,400000.0
2009-07-07 15:02:00,13.195,13.235,13.124,13.168,400000.0
2009-07-07 15:03:00,13.216,13.24,13.098,13.24,450000.0
2009-07-07 15:04:00,13.154,13.213,13.064,13.173,400000.0
2009-07-07 15:05:00,13.201,13.229,13.101,13.147,400000.0
2009-07-07 15:06:00,13.219,13.219,13.097,13.101,400000.0
2009-07-07 15:07:00,13.091,13.189,13.057,13.166,350000.0
2009-07-07 15:08:00,13.096,13.197,13.085,13.171,400000.0
2009-07-07 15:09:00,13.124,13.203,13.069,13.198,350000.0
2009-07-07 15:10:00,13.093,13.208,13.093,13.193,450000.0
2009-07-07 15:11:00,13.19,13.19,13.076,13.08,400000.0
2009-07-07 15:12:00,13.167,13.173,13.092,13.125,350000.0
2009-07-07 15:13:00,13.119,13.218,13.082,13.145,400000.0
2009-07-07 15:14:00,13.091,13.197,13.091,13.103,400000.0
2009-07-07 15:15:00,13.214,13.214,13.075,13.124,400000.0
2009-07-07 15:16:00,13.082,13.223,13.082,13.223,350000.0
2009-07-07 15:17:00,13.174,13.182,13.053,13.182,500000.0
2009-07-07 15:18:00,13.118,13.186,13.059,13.173,550000.0
2009-07-07 15:19:00,13.108,13.207,13.03,13.03,450000.0
2009-07-07 15:20:00,13.122,13.144,13.033,13.036,650000.0
2009-07-07 15:21:00,13.133,13.228,13.073,13.206,750000.0
2009-07-07 15:22:00,13.175,13.175,13.039,13.121,400000.0
2009-07-07 15:23:00,13.059,13.143,13.021,13.105,450000.0
2009-07-07 15:24:00,13.094,13.165,13.055,13.086,600000.0
2009-07-07 15:25:00,13.201,13.201,13.089,13.191,500000.0
2009-07-07 15:26:00,13.166,13.213,13.077,13.077,450000.0
2009-07-07 15:27:00,13.159,13.181,13.054,13.054,450000.0
2009-07-07 15:28:00,13.136,13.157,13.097,13.126,350000.0
2009-07-07 15:29:00,13.192,13.192,13.076,13.076,400000.0
2009-07-07 15:30:00,13.108,13.186,13.061,13.121,400000.0
2009-07-07 15:31:00,13.053,13.187,13.053,13.053,350000.0
2009-07-07 15:32:00,13.105,13.199,13.064,13.199,350000.0
2009-07-07 15:33:00,13.114,13.167,13.093,13.142,350000.0
2009-07-07 15:34:00,13.09,13.18,13.09,13.161,450000.0
2009-07-07 15:35:00,13.144,13.144,13.031,13.07,500000.0
2009-07-07 15:36:00,13.109,13.158,13.021,13.151,550000.0
2009-07-07 15:37:00,13.083,13.193,13.052,13.052,400000.0
2009-07-07 15:38:00,13.131,13.17,13.034,13.034,400000.0
2009-07-07 15:39:00,13.078,13.147,13.078,13.144,350000.0
2009-07-07 15:40:00,13.029,13.156,13.029,13.09,550000.0
2009-07-07 15:41:00,13.119,13.119,13.012,13.031,500000.0
2009-07-07 15:42:00,13.083,13.142,13.036,13.056,500000.0
2009-07-07 15:43:00,13.016,13.151,12.985,13.061,550000.0
2009-07-07 15:44:00,13.049,13.161,13.014,13.161,450000.0
2009-07-07 15:45:00,13.167,13.175,13.087,13.087,350000.0
2009-07-07 15:46:00,13.171,13.178,13.063,13.175,350000.0
2009-07-07 15:47:00,13.154,13.195,13.052,13.052,550000.0
2009-07-07 15:48:00,13.045,13.13,13.023,13.053,350000.0
2009-07-07 15:49:00,13.146,13.165,13.101,13.156,350000.0
2009-07-07 15:50:00,13.16,13.167,13.034,13.072,550000.0
2009-07-07 15:51:00,13.061,13.174,13.061,13.174,500000.0
2009-07-07 15:52:00,13.047,13.137,13.011,13.011,350000.0
2009-07-07 15:53:00,13.167,13.167,13.021,13.063,400000.0
2009-07-07 15:54:00,13.128,13.179,13.056,13.159,450000.0
2009-07-07 15:55:00,13.099,13.136,13.007,13.033,350000.0
2009-07-07 15:56:00,13.133,13.142,12.996,12.996,450000.0
2009-07-07 15:57:00,13.008,13.152,13.008,13.084,350000.0
2009-07-07 15:58:00,13.075,13.167,13.064,13.146,350000.0
2009-07-07 15:59:00,13.155,13.155,13.046,13.073,450000.0
2009-07-07 16:00:00,13.016,13.162,13.016,13.144,550000.0
2009-07-07 16:01:00,13.139,13.195,13.086,13.141,450000.0
2009-07-07 16:02:00,13.115,13.144,13.035,13.137,450000.0
2009-07-07 16:03:00,13.134,13.134,12.981,13.133,550000.0
2009-07-07 16:04:00,13.145,13.168,13.047,13.133,500000.0
2009-07-07 16:05:00,13.129,13.151,13.007,13.007,650000.0
2009-07-07 16:06:00,13.032,13.129,13.032,13.051,500000.0
2009-07-07 16:07:00,13.066,13.181,13.041,13.063,350000.0
2009-07-07 16:08:00,13.029,13.168,13.029,13.096,450000.0
2009-07-07 16:09:00,13.04,13.169,13.04,13.169,350000.0
2009-07-07 16:10:00,13.178,13.2,13.065,13.065,350000.0
2009-07-07 16:11:00,13.069,13.149,13.017,13.124,450000.0
2009-07-07 16:12:00,13.139,13.199,13.073,13.107,600000.0
2009-07-07 16:13:00,13.143,13.207,13.07,13.114,450000.0
2009-07-07 16:14:00,13.071,13.176,13.043,13.043,400000.0
2009-07-07 16:15:00,13.138,13.17,13.064,13.163,400000.0
2009-07-07 16:16:00,13.125,13.198,13.076,13.141,550000.0
2009-07-07 16:17:00,13.106,13.142,13.03,13.042,350000.0
2009-07-07 16:18:00,13.136,13.155,13.018,13.123,400000.0
2009-07-07 16:19:00,13.085,13.206,13.085,13.172,500000.0
2009-07-07 16:20:00,13.152,13.164,13.042,13.162,550000.0
2009-07-07 16:21:00,13.054,13.15,13.0,13.15,400000.0
2009-07-07 16:22:00,13.121,13.129,13.03,13.086,450000.0
2009-07-07 16:23:00,13.143,13.187,13.051,13.173,500000.0
2009-07-07 16:24:00,13.118,13.144,13.058,13.141,400000.0
2009-07-07 16:25:00,13.074,13.136,13.039,13.12,350000.0
2009-07-07 16:26:00,13.076,13.158,13.054,13.158,400000.0
2009-07-07 16:27:00,13.136,13.191,13.06,13.18,650000.0
2009-07-07 16:28:00,13.131,13.14,13.024,13.111,550000.0
2009-07-07 16:29:00,13.115,13.199,13.066,13.083,400000.0
2009-07-07 16:30:00,13.172,13.175,13.049,13.06,600000.0
2009-07-07 16:31:00,13.014,13.151,13.014,13.136,350000.0
2009-07-07 16:32:00,13.131,13.181,13.039,13.151,450000.0
2009-07-07 16:33:00,13.124,13.138,13.046,13.125,450000.0
2009-07-07 16:34:00,13.094,13.139,13.048,13.098,350000.0
2009-07-07 16:35:00,13.024,13.106,13.008,13.044,400000.0
2009-07-07 16:36:00,13.033,13.133,13.033,13.112,400000.0
2009-07-07 16:37:00,13.085,13.109,12.992,13.047,500000.0
2009-07-07 16:38:00,12.996,13.136,12.996,13.111,450000.0
2009-07-07 16:39:00,13.137,13.137,13.049,13.132,500000.0
2009-07-07 16:40:00,13.061,13.143,13.061,13.093,450000.0
2009-07-07 16:41:00,13.051,13.144,13.009,13.111,400000.0
2009-07-07 16:42:00,13.132,13.175,13.039,13.166,700000.0
2009-07-07 16:43:00,13.032,13.161,13.032,13.126,400000.0
2009-07-07 16:44:00,13.108,13.127,13.026,13.083,400000.0
2009-07-07 16:45:00,13.051,13.168,13.024,13.168,350000.0
2009-07-07 16:46:00,13.103,13.181,13.099,13.134,500000.0
2009-07-07 16:47:00,13.051,13.158,13.017,13.055,600000.0
2009-07-07 16:48:00,13.128,13.175,13.05,13.15,450000.0
2009-07-07 16:49:00,13.134,13.192,13.054,13.054,450000.0
2009-07-07 16:50:00,13.058,13.165,13.058,13.133,350000.0
2009-07-07 16:51:00,13.121,13.123,12.991,13.011,500000.0
2009-07-07 16:52:00,13.04,13.17,13.037,13.17,350000.0
2009-07-07 16:53:00,13.116,13.17,13.045,13.053,450000.0
2009-07-07 16:54:00,13.123,13.133,13.031,13.099,400000.0
2009-07-07 16:55:00,13.165,13.165,13.021,13.157,500000.0
2009-07-07 16:56:00,13.048,13.126,13.009,13.023,400000.0
2009-07-07 16:57:00,13.146,13.146,13.02,13.121,850000.0
2009-07-07 16:58:00,13.03,13.203,13.003,13.038,450000.0
2009-07-07 16:59:00,13.08,13.178,13.072,13.084,400000.0
2009-07-07 17:00:00,13.078,13.163,13.026,13.148,350000.0
2009-07-07 17:01:00,13.157,13.183,13.068,13.158,400000.0
2009-07-07 17:03:00,13.13,13.13,13.0,13.099,400000.0
2009-07-07 17:04:00,13.127,13.128,12.997,13.021,400000.0
2009-07-07 17:05:00,13.055,13.132,13.011,13.064,600000.0
2009-07-07 17:06:00,13.132,13.185,13.041,13.138,400000.0
2009-07-07 17:07:00,13.074,13.168,13.046,13.046,550000.0
2009-07-07 17:08:00,13.146,13.146,13.016,13.052,350000.0
2009-07-07 17:09:00,13.146,13.15,13.018,13.13,450000.0
2009-07-07 17:10:00,13.14,13.151,13.071,13.112,400000.0
2009-07-07 17:11:00,13.11,13.146,12.999,12.999,400000.0
2009-07-07 17:12:00,13.044,13.142,13.044,13.118,400000.0
2009-07-07 17:13:00,13.002,13.15,13.002,13.029,600000.0
2009-07-07 17:14:00,13.055,13.148,13.021,13.021,350000.0
2009-07-07 17:15:00,13.04,13.143,13.04,13.139,350000.0
2009-07-07 17:16:00,13.06,13.099,12.985,13.051,500000.0
2009-07-07 17:17:00,13.056,13.111,12.999,13.051,400000.0
2009-07-07 17:18:00,13.048,13.151,13.002,13.145,250000.0
2009-07-07 17:19:00,13.11,13.151,13.018,13.063,550000.0
2009-07-07 17:20:00,13.143,13.169,13.031,13.041,350000.0
2009-07-07 17:21:00,13.152,13.152,13.003,13.058,350000.0
2009-07-07 17:22:00,13.049,13.134,12.988,13.017,450000.0
2009-07-07 17:23:00,13.093,13.14,13.029,13.029,400000.0
2009-07-07 17:24:00,13.017,13.163,13.0,13.085,550000.0
2009-07-07 17:25:00,13.133,13.133,12.998,13.086,450000.0
2009-07-07 17:26:00,13.023,13.119,13.017,13.074,450000.0
2009-07-07 17:27:00,13.141,13.163,13.027,13.087,650000.0
2009-07-07 17:28:00,12.997,13.136,12.997,13.093,350000.0
2009-07-07 17:29:00,13.041,13.119,13.024,13.119,400000.0
2009-07-07 17:30:00,13.015,13.11,12.988,13.074,450000.0
2009-07-07 17:31:00,13.044,13.081,12.95,13.044,600000.0
2009-07-07 17:32:00,12.95,13.064,12.95,13.019,250000.0
2009-07-07 17:33:00,13.098,13.102,12.958,13.102,350000.0
2009-07-07 17:34:00,13.037,13.125,12.991,13.031,400000.0
2009-07-07 17:35:00,13.133,13.133,13.013,13.045,500000.0
2009-07-07 17:36:00,13.005,13.089,12.979,13.089,350000.0
2009-07-07 17:37:00,13.069,13.126,12.998,13.051,350000.0
2009-07-07 17:38:00,13.081,13.104,12.982,12.986,500000.0
2009-07-07 17:39:00,13.113,13.178,13.032,13.125,600000.0
2009-07-07 17:40:00,13.058,13.083,12.975,13.083,550000.0
2009-07-07 17:41:00,13.136,13.154,13.01,13.137,750000.0
2009-07-07 17:42:00,13.118,13.118,13.009,13.066,400000.0
2009-07-07 17:43:00,13.114,13.114,12.954,13.071,450000.0
2009-07-07 17:44:00,13.065,13.104,12.958,12.967,650000.0
2009-07-07 17:45:00,13.034,13.098,13.001,13.027,550000.0
2009-07-07 17:46:00,13.032,13.081,12.967,13.002,350000.0
2009-07-07 17:47:00,13.029,13.111,12.966,12.981,400000.0
2009-07-07 17:48:00,13.016,13.114,12.999,13.11,450000.0
2009-07-07 17:49:00,12.985,13.127,12.985,13.083,650000.0
2009-07-07 17:50:00,13.065,13.103,13.013,13.024,500000.0
2009-07-07 17:51:00,13.05,13.101,12.983,13.094,550000.0
2009-07-07 17:52:00,13.104,13.104,12.951,13.06,450000.0
2009-07-07 17:53:00,13.039,13.088,12.965,13.084,550000.0
2009-07-07 17:54:00,13.045,13.121,13.028,13.062,350000.0
2009-07-07 17:55:00,13.086,13.122,12.974,13.042,550000.0
2009-07-07 17:56:00,13.003,13.089,12.968,13.035,500000.0
2009-07-07 17:57:00,13.051,13.121,12.996,13.121,400000.0
2009-07-07 17:58:00,13.11,13.11,12.979,13.048,400000.0
2009-07-07 17:59:00,13.122,13.132,13.03,13.036,600000.0
2009-07-07 18:00:00,13.051,13.131,12.999,13.129,450000.0
2009-07-07 18:01:00,13.002,13.108,12.98,13.021,400000.0
2009-07-07 18:02:00,13.093,13.093,13.031,13.087,350000.0
2009-07-07 18:03:00,13.092,13.114,12.958,13.075,550000.0
2009-07-07 18:04:00,13.098,13.142,13.004,13.138,450000.0
2009-07-07 18:05:00,13.085,13.161,12.993,13.125,750000.0
2009-07-07 18:06:00,13.106,13.143,13.003,13.064,450000.0
2009-07-07 18:07:00,13.106,13.142,13.003,13.105,400000.0
2009-07-07 18:08:00,13.006,13.145,13.006,13.131,400000.0
2009-07-07 18:09:00,13.087,13.088,12.953,13.001,800000.0
2009-07-07 18:10:00,13.031,13.105,12.966,13.089,400000.0
2009-07-07 18:11:00,13.047,13.135,13.0,13.0,400000.0
2009-07-07 18:12:00,13.128,13.16,13.023,13.031,400000.0
2009-07-07 18:13:00,13.134,13.134,13.014,13.107,400000.0
2009-07-07 18:14:00,13.035,13.125,13.011,13.125,450000.0
2009-07-07 18:15:00,13.041,13.098,13.028,13.051,350000.0
2009-07-07 18:16:00,13.05,13.091,13.01,13.085,400000.0
2009-07-07 18:17:00,13.121,13.158,13.048,13.129,350000.0
2009-07-07 18:18:00,13.075,13.121,12.993,13.005,550000.0
2009-07-07 18:19:00,13.097,13.141,13.018,13.018,400000.0
2009-07-07 18:20:00,13.053,13.172,13.053,13.082,550000.0
2009-07-07 18:21:00,13.064,13.114,13.023,13.037,500000.0
2009-07-07 18:22:00,13.15,13.15,13.15,13.15,1600000.0
2009-07-07 18:23:00,13.026,13.1,13.023,13.029,1600000.0
2009-07-07 18:24:00,13.123,13.172,13.018,13.022,1450000.0
2009-07-07 18:25:00,13.021,13.146,12.99,12.994,1950000.0
2009-07-07 18:26:00,12.995,13.076,12.995,13.055,400000.0
2009-07-07 18:27:00,13.03,13.034,12.984,13.019,350000.0
2009-07-07 18:28:00,13.095,13.095,13.048,13.074,150000.0
2009-07-07 18:29:00,13.073,13.149,13.023,13.023,450000.0
2009-07-07 18:30:00,13.041,13.162,13.041,13.066,1400000.0
2009-07-07 18:31:00,13.075,13.146,13.06,13.064,1550000.0
2009-07-07 18:32:00,13.12,13.149,13.03,13.109,400000.0
2009-07-07 18:33:00,13.111,13.111,12.996,13.042,350000.0
2009-07-07 18:34:00,13.131,13.152,13.036,13.07,400000.0
2009-07-07 18:35:00,13.045,13.094,12.995,13.046,1500000.0
2009-07-07 18:36:00,13.086,13.14,12.997,13.14,350000.0
2009-07-07 18:37:00,13.054,13.123,13.031,13.092,300000.0
2009-07-07 18:38:00,13.044,13.092,13.007,13.092,150000.0
2009-07-07 18:39:00,13.055,13.071,12.978,13.024,350000.0
2009-07-07 18:40:00,13.026,13.082,12.973,13.006,1800000.0
2009-07-07 18:41:00,13.006,13.083,12.987,13.03,1650000.0
2009-07-07 18:42:00,13.031,13.034,12.973,13.002,1500000.0
2009-07-07 18:43:00,13.041,13.115,12.954,13.115,1500000.0
2009-07-07 18:44:00,13.027,13.077,12.967,13.055,400000.0
2009-07-07 18:45:00,13.038,13.092,12.981,13.078,350000.0
2009-07-07 18:46:00,13.061,13.115,12.956,13.058,1450000.0
2009-07-07 18:47:00,13.14,13.14,13.14,13.14,1900000.0
2009-07-07 18:48:00,13.088,13.117,13.025,13.085,1900000.0
2009-07-07 18:49:00,13.079,13.156,13.036,13.099,450000.0
2009-07-07 18:50:00,13.019,13.112,13.012,13.057,500000.0
2009-07-07 18:51:00,13.092,13.134,13.022,13.106,550000.0
2009-07-07 18:52:00,13.086,13.13,12.995,13.082,500000.0
2009-07-07 18:53:00,13.094,13.117,13.05,13.113,1250000.0
2009-07-07 18:54:00,13.102,13.126,13.056,13.096,1800000.0
2009-07-07 18:55:00,13.125,13.125,13.022,13.08,450000.0
2009-07-07 18:56:00,13.076,13.113,12.99,13.063,1300000.0
2009-07-07 18:57:00,13.009,13.117,12.998,13.038,400000.0
2009-07-07 18:58:00,13.093,13.105,13.027,13.102,1250000.0
2009-07-07 18:59:00,13.072,13.13,13.018,13.116,1500000.0
2009-07-07 19:00:00,13.136,13.136,12.991,13.06,450000.0
2009-07-07 19:01:00,13.047,13.09,13.008,13.027,550000.0
2009-07-07 19:02:00,13.061,13.12,13.061,13.082,450000.0
2009-07-07 19:03:00,13.058,13.087,13.0,13.02,400000.0
2009-07-07 19:04:00,13.095,13.105,13.062,13.062,350000.0
2009-07-07 19:06:00,13.0,13.107,12.983,13.031,350000.0
2009-07-07 19:07:00,13.113,13.113,12.994,13.057,550000.0
2009-07-07 19:08:00,13.09,13.132,13.009,13.046,350000.0
2009-07-07 19:09:00,13.042,13.151,13.024,13.061,550000.0
2009-07-07 19:10:00,13.155,13.159,13.048,13.086,350000.0
2009-07-07 19:11:00,13.065,13.185,13.065,13.103,350000.0
2009-07-07 19:12:00,13.124,13.165,13.06,13.165,350000.0
2009-07-07 19:13:00,13.131,13.171,13.088,13.171,350000.0
2009-07-07 19:14:00,13.101,13.178,13.092,13.178,350000.0
2009-07-07 19:15:00,13.102,13.179,13.069,13.15,400000.0
2009-07-07 19:16:00,13.122,13.149,13.059,13.059,350000.0
2009-07-07 19:17:00,13.139,13.165,13.043,13.135,350000.0
2009-07-07 19:18:00,13.142,13.174,13.074,13.165,500000.0
2009-07-07 19:19:00,13.133,13.176,13.025,13.176,350000.0
2009-07-07 19:20:00,13.073,13.186,13.073,13.163,400000.0
2009-07-07 19:21:00,13.133,13.176,13.075,13.095,450000.0
2009-07-07 19:22:00,13.173,13.205,13.073,13.17,400000.0
2009-07-07 19:23:00,13.075,13.195,13.075,13.15,400000.0
2009-07-07 19:24:00,13.099,13.212,13.099,13.193,550000.0
2009-07-07 19:25:00,13.13,13.198,13.061,13.085,550000.0
2009-07-07 19:26:00,13.14,13.217,13.103,13.124,450000.0
2009-07-07 19:27:00,13.138,13.18,13.071,13.071,350000.0
2009-07-07 19:28:00,13.142,13.193,13.122,13.164,350000.0
2009-07-07 19:29:00,13.186,13.186,13.073,13.076,500000.0
2009-07-07 19:30:00,13.185,13.185,13.054,13.156,350000.0
2009-07-07 19:31:00,13.184,13.184,13.062,13.175,400000.0
2009-07-07 19:32:00,13.187,13.187,13.065,13.161,350000.0
2009-07-07 19:33:00,13.1,13.154,13.051,13.12,350000.0
2009-07-07 19:34:00,13.151,13.158,13.05,13.075,400000.0
2009-07-07 19:35:00,13.146,13.179,13.041,13.179,550000.0
2009-07-07 19:36:00,13.142,13.173,13.044,13.088,350000.0
2009-07-07 19:37:00,13.113,13.175,13.053,13.167,350000.0
2009-07-07 19:38:00,13.171,13.171,13.048,13.154,400000.0
2009-07-07 19:39:00,13.183,13.183,13.049,13.088,400000.0
2009-07-07 19:40:00,13.096,13.188,13.073,13.173,550000.0
2009-07-07 19:41:00,13.174,13.178,13.062,13.176,550000.0
2009-07-07 19:42:00,13.155,13.186,13.029,13.186,550000.0
2009-07-07 19:43:00,13.078,13.189,13.043,13.189,450000.0
2009-07-07 19:44:00,13.172,13.19,13.088,13.088,400000.0
2009-07-07 19:46:00,13.103,13.194,13.103,13.156,350000.0
2009-07-07 19:47:00,13.106,13.201,13.106,13.164,350000.0
2009-07-07 19:48:00,13.139,13.139,13.062,13.118,400000.0
2009-07-07 19:49:00,13.161,13.178,13.118,13.135,400000.0
2009-07-07 19:50:00,13.163,13.206,13.086,13.086,550000.0
2009-07-07 19:51:00,13.153,13.153,13.008,13.075,400000.0
2009-07-07 19:52:00,13.094,13.216,13.083,13.158,350000.0
2009-07-07 19:53:00,13.153,13.153,13.089,13.098,400000.0
2009-07-07 19:54:00,13.048,13.159,13.048,13.158,150000.0
2009-07-07 19:55:00,13.045,13.137,13.042,13.137,350000.0
2009-07-07 19:56:00,13.092,13.159,13.03,13.135,500000.0
2009-07-07 19:57:00,13.152,13.164,13.015,13.164,500000.0
2009-07-07 19:58:00,13.165,13.217,13.081,13.086,550000.0
2009-07-07 19:59:00,13.117,13.159,13.046,13.046,350000.0
2009-07-07 20:00:00,13.166,13.166,13.049,13.159,400000.0
2009-07-07 20:01:00,13.143,13.177,13.034,13.143,400000.0
2009-07-07 20:02:00,13.05,13.13,13.009,13.041,450000.0
2009-07-07 20:03:00,13.124,13.162,13.072,13.162,550000.0
2009-07-07 20:04:00,13.075,13.172,13.049,13.165,400000.0
2009-07-07 20:05:00,13.087,13.173,13.046,13.046,350000.0
2009-07-07 20:06:00,13.025,13.131,13.025,13.124,350000.0
2009-07-07 20:07:00,13.055,13.147,13.017,13.096,500000.0
2009-07-07 20:08:00,13.145,13.145,13.014,13.093,300000.0
2009-07-07 20:09:00,13.074,13.134,13.018,13.127,400000.0
2009-07-07 20:10:00,13.109,13.143,13.021,13.131,550000.0
2009-07-07 20:11:00,13.152,13.215,13.052,13.052,500000.0
2009-07-07 20:12:00,13.149,13.175,13.083,13.083,400000.0
2009-07-07 20:13:00,13.168,13.169,13.047,13.138,250000.0
2009-07-07 20:14:00,13.089,13.218,13.063,13.186,550000.0
2009-07-07 20:15:00,13.081,13.167,13.006,13.167,350000.0
2009-07-07 20:16:00,13.034,13.173,13.034,13.133,450000.0
2009-07-07 20:17:00,13.164,13.164,13.065,13.077,500000.0
2009-07-07 20:18:00,13.142,13.175,13.062,13.17,350000.0
2009-07-07 20:19:00,13.12,13.18,13.02,13.093,550000.0
2009-07-07 20:20:00,13.145,13.157,13.024,13.122,400000.0
2009-07-07 20:21:00,13.104,13.182,13.041,13.041,450000.0
2009-07-07 20:22:00,13.12,13.183,13.035,13.064,400000.0
2009-07-07 20:23:00,13.112,13.181,13.026,13.135,400000.0
2009-07-07 20:24:00,13.137,13.137,13.028,13.134,400000.0
2009-07-07 20:25:00,13.031,13.202,13.031,13.068,350000.0
2009-07-07 20:26:00,13.144,13.201,13.084,13.084,550000.0
2009-07-07 20:27:00,13.148,13.148,13.015,13.135,400000.0
2009-07-07 20:28:00,13.163,13.189,13.059,13.06,350000.0
2009-07-07 20:30:00,13.09,13.181,13.046,13.137,550000.0
2009-07-07 20:31:00,13.106,13.183,13.049,13.161,350000.0
2009-07-07 20:32:00,13.17,13.17,13.16,13.16,250000.0
2009-07-07 20:33:00,13.157,13.175,13.04,13.04,250000.0
2009-07-07 20:34:00,13.157,13.157,13.086,13.139,350000.0
2009-07-07 20:35:00,13.166,13.177,13.057,13.174,450000.0
2009-07-07 20:36:00,13.036,13.202,13.036,13.183,550000.0
2009-07-07 20:37:00,13.128,13.172,13.018,13.172,400000.0
2009-07-07 20:38:00,13.16,13.16,13.16,13.16,550000.0
2009-07-07 20:39:00,13.15,13.15,13.15,13.15,550000.0
2009-07-07 20:40:00,13.133,13.179,13.04,13.066,550000.0
2009-07-07 20:44:00,13.15,13.16,13.15,13.16,400000.0
2009-07-07 20:45:00,13.036,13.166,13.036,13.142,400000.0
2009-07-07 20:47:00,13.069,13.214,13.069,13.172,400000.0
2009-07-07 20:48:00,13.076,13.192,13.032,13.09,500000.0
2009-07-07 20:49:00,13.114,13.114,13.108,13.108,100000.0
2009-07-07 20:50:00,13.033,13.14,13.033,13.042,350000.0
2009-07-07 20:51:00,13.11,13.161,13.061,13.125,250000.0
2009-07-07 20:52:00,13.041,13.114,13.012,13.012,350000.0
2009-07-07 20:53:00,13.105,13.152,12.981,12.994,350000.0
2009-07-07 20:54:00,13.038,13.158,13.038,13.053,350000.0
2009-07-07 20:55:00,13.151,13.153,13.023,13.12,400000.0
2009-07-07 20:56:00,13.049,13.095,13.029,13.07,350000.0
2009-07-07 20:57:00,13.082,13.147,13.02,13.1,400000.0
2009-07-07 20:58:00,13.065,13.14,13.026,13.108,400000.0
2009-07-07 20:59:00,13.042,13.184,13.026,13.111,450000.0
2009-07-07 21:00:00,13.105,13.151,13.009,13.045,500000.0
2009-07-07 21:01:00,13.097,13.136,12.986,13.03,500000.0
2009-07-07 21:02:00,13.092,13.144,13.025,13.144,350000.0
2009-07-07 21:03:00,13.031,13.122,13.018,13.075,400000.0
2009-07-07 21:05:00,13.045,13.196,13.045,13.133,400000.0
2009-07-07 21:06:00,13.002,13.1,12.987,13.085,450000.0
2009-07-07 21:07:00,13.044,13.121,12.98,12.98,550000.0
2009-07-07 21:08:00,13.089,13.097,12.952,13.066,350000.0
2009-07-07 21:09:00,13.11,13.11,13.1,13.1,650000.0
2009-07-07 21:10:00,13.085,13.118,12.986,13.094,650000.0
2009-07-07 21:11:00,13.058,13.08,12.98,12.997,350000.0
2009-07-07 21:13:00,13.074,13.103,12.994,13.017,550000.0
2009-07-07 21:15:00,13.118,13.118,13.023,13.024,350000.0
2009-07-07 21:17:00,13.11,13.11,13.11,13.11,250000.0
2009-07-07 21:19:00,13.005,13.114,12.973,12.973,250000.0
2009-07-07 21:20:00,13.126,13.126,12.987,13.012,850000.0
2009-07-07 21:21:00,13.054,13.116,12.978,13.116,400000.0
2009-07-07 21:23:00,13.025,13.113,13.025,13.078,400000.0
2009-07-07 21:24:00,13.05,13.118,12.993,13.118,400000.0
2009-07-07 21:25:00,13.09,13.117,13.001,13.117,250000.0
2009-07-07 21:26:00,13.043,13.094,12.967,12.967,450000.0
2009-07-07 21:27:00,13.069,13.069,12.96,13.01,350000.0
2009-07-07 21:28:00,13.012,13.096,12.944,13.096,450000.0
2009-07-07 21:29:00,13.069,13.096,12.999,13.08,500000.0
2009-07-07 21:30:00,13.043,13.101,13.01,13.01,150000.0
2009-07-07 21:31:00,13.028,13.096,12.979,12.979,550000.0
2009-07-07 21:32:00,13.093,13.111,13.024,13.111,350000.0
2009-07-07 21:33:00,13.098,13.098,13.098,13.098,50000.0
2009-07-07 21:34:00,13.107,13.107,13.107,13.107,50000.0
2009-07-07 21:35:00,13.102,13.105,12.969,13.051,550000.0
2009-07-07 21:36:00,13.081,13.095,13.019,13.065,450000.0
2009-07-07 21:37:00,12.993,13.088,12.986,13.037,400000.0
2009-07-07 21:38:00,13.052,13.052,12.97,13.0,350000.0
2009-07-07 21:39:00,13.047,13.047,12.947,13.04,200000.0
2009-07-07 21:40:00,12.952,13.078,12.93,13.078,750000.0
2009-07-07 21:41:00,13.08,13.08,12.95,12.982,550000.0
2009-07-07 21:42:00,13.044,13.084,13.016,13.067,350000.0
2009-07-07 21:43:00,13.049,13.084,12.969,13.084,400000.0
2009-07-07 21:44:00,13.017,13.067,12.967,13.067,300000.0
2009-07-07 21:45:00,13.06,13.06,12.95,12.95,400000.0
2009-07-07 21:46:00,13.041,13.059,12.952,12.971,250000.0
2009-07-07 21:47:00,13.012,13.118,12.962,12.962,500000.0
2009-07-07 21:48:00,13.063,13.063,12.94,12.946,300000.0
2009-07-07 21:49:00,13.026,13.054,12.94,13.054,250000.0
2009-07-07 21:50:00,13.073,13.114,12.973,13.046,900000.0
2009-07-07 21:51:00,13.024,13.044,12.968,12.998,350000.0
2009-07-07 21:52:00,13.033,13.033,13.0,13.0,100000.0
2009-07-07 21:53:00,13.039,13.048,12.929,12.953,550000.0
2009-07-07 21:54:00,12.995,13.048,12.987,13.043,400000.0
2009-07-07 21:55:00,13.043,13.071,12.951,13.001,350000.0
2009-07-07 21:56:00,13.032,13.049,12.924,12.943,350000.0
2009-07-07 21:57:00,12.957,13.007,12.957,13.007,200000.0
2009-07-07 21:58:00,13.058,13.079,13.005,13.005,350000.0
2009-07-07 21:59:00,12.98,13.065,12.954,13.065,450000.0
2009-07-07 22:00:00,13.056,13.056,12.948,12.987,500000.0
2009-07-07 22:01:00,13.028,13.036,12.915,12.938,350000.0
2009-07-07 22:02:00,12.998,12.999,12.967,12.967,150000.0
2009-07-07 22:04:00,12.957,13.072,12.902,13.072,550000.0
2009-07-07 22:05:00,13.068,13.115,12.969,12.969,250000.0
2009-07-07 22:07:00,13.009,13.074,12.979,13.074,250000.0
2009-07-07 22:08:00,13.0,13.128,12.993,13.067,550000.0
2009-07-07 22:09:00,13.03,13.063,12.957,13.063,350000.0
2009-07-07 22:10:00,13.058,13.058,12.887,12.945,1100000.0
2009-07-07 22:11:00,13.079,13.079,12.977,13.062,250000.0
2009-07-07 22:12:00,13.075,13.108,13.022,13.071,500000.0
2009-07-07 22:14:00,13.054,13.054,13.0,13.036,200000.0
2009-07-07 22:15:00,13.035,13.055,13.006,13.006,350000.0
2009-07-07 22:16:00,13.068,13.07,13.019,13.05,200000.0
2009-07-07 22:17:00,13.068,13.085,12.977,13.052,400000.0
2009-07-07 22:20:00,13.083,13.083,12.965,13.08,500000.0
2009-07-07 22:22:00,13.039,13.056,12.946,12.98,550000.0
2009-07-07 22:23:00,13.034,13.089,12.983,12.983,200000.0
2009-07-07 22:24:00,13.053,13.053,13.001,13.027,200000.0
2009-07-07 22:26:00,13.069,13.109,13.025,13.071,500000.0
2009-07-07 22:30:00,13.071,13.1,13.019,13.071,500000.0
2009-07-07 22:31:00,13.071,13.101,13.069,13.101,250000.0
2009-07-07 22:32:00,13.076,13.081,13.076,13.081,150000.0
2009-07-07 22:34:00,13.074,13.104,13.019,13.074,500000.0
2009-07-07 22:35:00,13.096,13.103,13.019,13.094,300000.0
2009-07-07 22:39:00,13.08,13.101,12.966,13.094,400000.0
2009-07-07 22:40:00,13.018,13.102,12.979,12.979,400000.0
2009-07-07 22:41:00,13.101,13.101,13.026,13.026,100000.0
2009-07-07 22:42:00,13.0,13.096,12.997,13.096,300000.0
2009-07-07 22:43:00,13.058,13.059,12.969,12.969,350000.0
2009-07-07 22:44:00,13.003,13.09,12.963,13.09,400000.0
2009-07-07 22:46:00,13.074,13.104,13.019,13.074,500000.0
2009-07-07 22:47:00,13.08,13.09,13.08,13.09,350000.0
2009-07-07 22:48:00,12.972,13.102,12.972,13.064,350000.0
2009-07-07 22:49:00,13.125,13.149,13.015,13.039,350000.0
2009-07-07 22:50:00,13.101,13.103,12.969,12.969,750000.0
2009-07-07 22:51:00,13.087,13.087,13.068,13.068,100000.0
2009-07-07 22:52:00,13.11,13.114,12.979,13.114,350000.0
2009-07-07 22:53:00,13.073,13.073,12.994,13.069,350000.0
2009-07-07 22:55:00,13.095,13.115,13.049,13.099,400000.0
2009-07-07 22:56:00,13.065,13.069,12.989,13.059,300000.0
2009-07-07 22:57:00,13.086,13.103,13.061,13.066,300000.0
2009-07-07 22:58:00,13.046,13.065,12.944,12.951,350000.0
2009-07-07 22:59:00,13.096,13.096,13.036,13.052,550000.0
2009-07-07 23:00:00,13.093,13.111,12.968,13.074,800000.0
2009-07-07 23:02:00,13.014,13.115,12.98,12.98,250000.0
2009-07-07 23:05:00,12.99,13.127,12.99,13.003,350000.0
2009-07-07 23:06:00,13.111,13.118,13.078,13.078,350000.0
2009-07-07 23:07:00,13.1,13.1,13.1,13.1,250000.0
2009-07-07 23:09:00,13.02,13.101,13.008,13.06,250000.0
2009-07-07 23:10:00,13.055,13.11,12.978,13.008,1050000.0
2009-07-07 23:11:00,12.983,13.139,12.983,13.064,400000.0
2009-07-07 23:12:00,13.102,13.102,12.952,13.05,400000.0
2009-07-07 23:13:00,13.073,13.114,12.987,13.07,450000.0
2009-07-07 23:14:00,12.975,13.085,12.962,13.071,700000.0
2009-07-07 23:15:00,13.078,13.078,12.954,13.044,350000.0
2009-07-07 23:19:00,13.036,13.076,13.036,13.076,150000.0
2009-07-07 23:20:00,13.053,13.093,12.969,13.053,700000.0
2009-07-07 23:21:00,12.989,13.094,12.951,13.052,300000.0
2009-07-07 23:29:00,13.093,13.093,12.947,12.947,300000.0
2009-07-07 23:30:00,12.975,13.085,12.975,13.085,550000.0
2009-07-07 23:31:00,13.09,13.09,13.09,13.09,1350000.0
2009-07-07 23:34:00,13.08,13.08,13.08,13.08,1350000.0
2009-07-07 23:36:00,13.09,13.09,13.09,13.09,1350000.0
2009-07-07 23:37:00,13.08,13.08,13.08,13.08,1350000.0
2009-07-07 23:40:00,13.024,13.093,12.952,12.966,1350000.0
2009-07-07 23:43:00,13.076,13.076,12.982,13.012,300000.0
2009-07-07 23:49:00,13.006,13.054,12.998,12.998,350000.0
2009-07-07 23:50:00,13.054,13.054,13.054,13.054,100000.0
2009-07-07 23:53:00,13.091,13.091,12.967,13.063,400000.0
2009-07-07 23:55:00,13.09,13.09,13.09,13.09,300000.0
2009-07-07 23:59:00,13.055,13.088,12.998,13.013,300000.0
2009-07-08 00:00:00,12.995,13.15,12.995,13.071,450000.0
2009-07-08 00:01:00,13.09,13.103,13.033,13.033,400000.0
2009-07-08 00:02:00,13.002,13.092,12.96,13.018,550000.0
2009-07-08 00:03:00,13.067,13.076,12.962,13.042,500000.0
2009-07-08 00:04:00,13.068,13.092,13.016,13.055,350000.0
2009-07-08 00:05:00,12.996,13.081,12.976,13.047,450000.0
2009-07-08 00:06:00,12.958,13.078,12.94,12.994,450000.0
2009-07-08 00:08:00,13.087,13.092,12.946,13.074,650000.0
2009-07-08 00:09:00,13.061,13.1,12.961,12.989,550000.0
2009-07-08 00:10:00,13.056,13.056,12.953,12.953,100000.0
2009-07-08 00:11:00,12.998,12.998,12.998,12.998,50000.0
2009-07-08 00:13:00,13.041,13.084,12.952,13.042,400000.0
2009-07-08 00:15:00,13.066,13.088,13.056,13.056,150000.0
2009-07-08 00:16:00,13.024,13.114,12.993,12.993,400000.0
2009-07-08 00:17:00,12.982,13.103,12.981,13.021,300000.0
2009-07-08 00:18:00,13.065,13.086,13.003,13.066,450000.0
2009-07-08 00:19:00,13.087,13.132,12.986,13.111,400000.0
2009-07-08 00:20:00,12.963,13.091,12.963,13.09,400000.0
2009-07-08 00:21:00,13.073,13.082,13.065,13.082,150000.0
2009-07-08 00:22:00,13.019,13.091,13.019,13.085,350000.0
2009-07-08 00:23:00,13.079,13.108,13.067,13.1,300000.0
2009-07-08 00:24:00,13.096,13.107,12.988,13.096,350000.0
2009-07-08 00:26:00,13.058,13.082,13.053,13.053,200000.0
2009-07-08 00:29:00,13.088,13.088,12.952,13.042,750000.0
2009-07-08 00:30:00,13.055,13.101,13.004,13.036,350000.0
2009-07-08 00:31:00,13.041,13.128,13.041,13.115,250000.0
2009-07-08 00:32:00,13.099,13.126,13.013,13.013,150000.0
2009-07-08 00:33:00,13.042,13.104,13.042,13.079,200000.0
2009-07-08 00:34:00,12.98,13.087,12.98,13.087,200000.0
2009-07-08 00:35:00,13.044,13.044,12.947,13.034,250000.0
2009-07-08 00:36:00,12.993,13.079,12.951,13.061,400000.0
2009-07-08 00:37:00,12.97,13.056,12.932,13.048,450000.0
2009-07-08 00:38:00,13.012,13.012,12.964,12.964,100000.0
2009-07-08 00:39:00,13.053,13.058,12.955,12.966,350000.0
2009-07-08 00:40:00,13.058,13.079,12.936,13.068,1400000.0
2009-07-08 00:41:00,13.086,13.086,13.082,13.082,100000.0
2009-07-08 00:42:00,13.004,13.111,12.994,13.026,450000.0
2009-07-08 00:43:00,13.036,13.09,12.947,13.044,400000.0
2009-07-08 00:44:00,13.086,13.095,12.971,13.095,400000.0
2009-07-08 00:45:00,13.028,13.086,13.028,13.063,200000.0
2009-07-08 00:46:00,13.085,13.089,12.997,13.073,500000.0
2009-07-08 00:47:00,13.012,13.012,13.012,13.012,50000.0
2009-07-08 00:48:00,13.06,13.06,13.06,13.06,600000.0
2009-07-08 00:50:00,13.06,13.077,12.933,13.077,600000.0
2009-07-08 00:51:00,12.948,12.948,12.948,12.948,50000.0
2009-07-08 00:52:00,13.101,13.131,12.987,12.987,400000.0
2009-07-08 00:53:00,12.999,13.087,12.96,13.055,700000.0
2009-07-08 00:54:00,13.07,13.074,12.968,13.074,250000.0
2009-07-08 00:55:00,12.966,13.079,12.966,13.079,300000.0
2009-07-08 00:56:00,13.064,13.064,12.942,13.004,250000.0
2009-07-08 00:57:00,13.054,13.084,12.999,13.054,500000.0
2009-07-08 00:58:00,13.087,13.087,13.087,13.087,50000.0
2009-07-08 00:59:00,13.059,13.09,12.997,13.051,500000.0
2009-07-08 01:00:00,12.924,12.973,12.924,12.973,100000.0
2009-07-08 01:01:00,12.974,13.076,12.938,13.076,350000.0
2009-07-08 01:02:00,13.037,13.049,12.894,13.005,500000.0
2009-07-08 01:04:00,12.928,13.079,12.928,12.999,400000.0
2009-07-08 01:05:00,13.07,13.07,12.911,12.911,350000.0
2009-07-08 01:08:00,13.064,13.064,13.057,13.057,100000.0
2009-07-08 01:09:00,13.07,13.07,13.07,13.07,650000.0
2009-07-08 01:10:00,12.993,13.074,12.93,12.999,650000.0
2009-07-08 01:11:00,12.988,13.033,12.988,13.033,150000.0
2009-07-08 01:13:00,13.068,13.075,12.982,13.075,350000.0
2009-07-08 01:14:00,13.043,13.043,12.886,12.886,450000.0
2009-07-08 01:15:00,12.963,13.123,12.963,13.103,350000.0
2009-07-08 01:16:00,12.979,13.078,12.979,13.078,100000.0
2009-07-08 01:17:00,12.991,13.081,12.991,12.998,200000.0
2009-07-08 01:18:00,13.05,13.05,13.05,13.05,450000.0
2009-07-08 01:19:00,12.977,13.07,12.95,13.003,450000.0
2009-07-08 01:20:00,13.034,13.075,12.955,13.064,750000.0
2009-07-08 01:21:00,13.05,13.05,13.05,13.05,350000.0
2009-07-08 01:22:00,13.064,13.065,13.028,13.033,350000.0
2009-07-08 01:23:00,13.053,13.083,12.989,13.039,500000.0
2009-07-08 01:24:00,13.059,13.078,12.948,12.948,300000.0
2009-07-08 01:25:00,13.056,13.062,13.049,13.049,250000.0
2009-07-08 01:26:00,13.043,13.065,12.96,13.023,500000.0
2009-07-08 01:27:00,13.062,13.062,13.032,13.034,350000.0
2009-07-08 01:28:00,13.047,13.069,12.993,13.069,400000.0
2009-07-08 01:29:00,13.04,13.071,12.937,13.028,400000.0
2009-07-08 01:30:00,13.054,13.054,13.054,13.054,50000.0
2009-07-08 01:31:00,12.916,12.916,12.916,12.916,50000.0
2009-07-08 01:32:00,13.059,13.064,12.937,13.062,400000.0
2009-07-08 01:34:00,13.024,13.024,12.936,12.936,100000.0
2009-07-08 01:37:00,13.04,13.063,13.04,13.063,100000.0
2009-07-08 01:39:00,12.97,13.056,12.965,13.056,300000.0
2009-07-08 01:40:00,13.043,13.082,12.985,13.063,400000.0
2009-07-08 01:41:00,13.007,13.062,13.007,13.044,400000.0
2009-07-08 01:42:00,13.031,13.053,13.0,13.015,400000.0
2009-07-08 01:43:00,12.974,13.021,12.974,13.021,100000.0
2009-07-08 01:44:00,13.04,13.04,13.04,13.04,800000.0
2009-07-08 01:45:00,12.918,13.047,12.918,12.967,800000.0
2009-07-08 01:46:00,13.02,13.039,12.905,13.02,400000.0
2009-07-08 01:47:00,13.006,13.09,13.006,13.071,850000.0
2009-07-08 01:48:00,13.011,13.02,12.993,13.02,250000.0
2009-07-08 01:49:00,13.04,13.04,13.03,13.03,500000.0
2009-07-08 01:50:00,13.007,13.042,12.915,13.042,500000.0
2009-07-08 01:51:00,13.04,13.04,13.03,13.03,400000.0
2009-07-08 01:52:00,13.018,13.048,12.956,13.02,400000.0
2009-07-08 01:53:00,12.957,13.048,12.922,13.048,250000.0
2009-07-08 01:54:00,13.008,13.008,13.008,13.008,50000.0
2009-07-08 01:55:00,13.03,13.049,12.945,13.031,600000.0
2009-07-08 01:57:00,13.028,13.041,12.922,13.018,650000.0
2009-07-08 01:58:00,13.045,13.07,12.972,13.034,500000.0
2009-07-08 01:59:00,13.028,13.061,12.913,13.02,450000.0
2009-07-08 02:00:00,13.03,13.04,13.02,13.02,500000.0
2009-07-08 02:01:00,13.03,13.03,13.03,13.03,500000.0
2009-07-08 02:03:00,13.035,13.061,12.971,13.026,500000.0
2009-07-08 02:04:00,13.053,13.061,12.996,12.996,350000.0
2009-07-08 02:05:00,13.045,13.053,13.043,13.052,250000.0
2009-07-08 02:06:00,13.048,13.048,13.048,13.048,100000.0
2009-07-08 02:07:00,13.033,13.087,13.033,13.052,500000.0
2009-07-08 02:08:00,13.063,13.063,12.974,12.974,250000.0
2009-07-08 02:10:00,13.036,13.063,12.909,13.005,300000.0
2009-07-08 02:11:00,13.055,13.055,12.927,12.927,500000.0
2009-07-08 02:13:00,13.015,13.03,12.943,13.0,300000.0
2009-07-08 02:14:00,12.883,13.011,12.883,13.0,400000.0
2009-07-08 02:15:00,13.019,13.019,12.882,12.935,350000.0
2009-07-08 02:16:00,13.046,13.046,13.046,13.046,100000.0
2009-07-08 02:17:00,13.034,13.034,13.034,13.034,50000.0
2009-07-08 02:18:00,13.044,13.044,13.044,13.044,50000.0
2009-07-08 02:19:00,12.977,13.032,12.9,13.032,500000.0
2009-07-08 02:20:00,13.022,13.022,12.893,12.952,300000.0
2009-07-08 02:21:00,12.988,13.028,12.936,12.993,500000.0
2009-07-08 02:22:00,13.031,13.031,13.031,13.031,50000.0
2009-07-08 02:23:00,13.031,13.036,12.918,13.034,400000.0
2009-07-08 02:24:00,12.919,13.018,12.898,12.997,400000.0
2009-07-08 02:25:00,13.001,13.027,12.873,12.981,450000.0
2009-07-08 02:26:00,13.023,13.023,12.892,13.013,300000.0
2009-07-08 02:27:00,12.948,13.031,12.934,12.959,550000.0
2009-07-08 02:28:00,12.974,13.016,12.863,13.016,350000.0
2009-07-08 02:29:00,12.894,13.035,12.894,13.011,550000.0
2009-07-08 02:30:00,12.882,13.012,12.86,13.012,550000.0
2009-07-08 02:31:00,13.0,13.0,12.891,12.891,100000.0
2009-07-08 02:32:00,13.009,13.009,12.913,12.94,150000.0
2009-07-08 02:33:00,12.921,13.03,12.877,12.877,400000.0
2009-07-08 02:34:00,12.961,13.021,12.918,12.999,350000.0
2009-07-08 02:36:00,12.916,13.061,12.875,12.936,550000.0
2009-07-08 02:37:00,12.898,12.989,12.898,12.989,100000.0
2009-07-08 02:38:00,12.889,12.993,12.815,12.961,550000.0
2009-07-08 02:39:00,12.92,13.041,12.92,13.004,450000.0
2009-07-08 02:40:00,12.953,13.01,12.897,13.01,200000.0
2009-07-08 02:41:00,12.99,13.0,12.99,12.99,400000.0
2009-07-08 02:42:00,12.918,13.018,12.905,12.918,400000.0
2009-07-08 02:43:00,13.0,13.0,13.0,13.0,100000.0
2009-07-08 02:44:00,12.944,13.021,12.944,13.021,100000.0
2009-07-08 02:45:00,13.028,13.031,12.898,13.024,350000.0
2009-07-08 02:46:00,13.021,13.034,12.915,12.957,300000.0
2009-07-08 02:47:00,12.943,13.025,12.91,12.942,550000.0
2009-07-08 02:48:00,12.927,13.044,12.927,13.03,300000.0
2009-07-08 02:49:00,13.019,13.036,12.903,13.029,900000.0
2009-07-08 02:50:00,12.916,13.015,12.916,12.996,300000.0
2009-07-08 02:51:00,12.953,12.953,12.953,12.953,50000.0
2009-07-08 02:53:00,12.999,12.999,12.999,12.999,50000.0
2009-07-08 02:54:00,12.989,13.028,12.976,12.989,200000.0
2009-07-08 02:56:00,13.014,13.036,13.014,13.036,100000.0
2009-07-08 02:57:00,13.015,13.052,12.963,13.001,500000.0
2009-07-08 02:58:00,13.031,13.031,13.01,13.01,100000.0
2009-07-08 03:00:00,13.006,13.02,12.983,12.983,250000.0
2009-07-08 03:01:00,13.033,13.033,12.947,13.031,250000.0
2009-07-08 03:02:00,13.017,13.035,12.949,13.035,550000.0
2009-07-08 03:03:00,13.028,13.033,12.94,13.029,500000.0
2009-07-08 03:04:00,13.048,13.049,12.949,13.022,400000.0
2009-07-08 03:05:00,12.951,13.043,12.951,13.04,500000.0
2009-07-08 03:06:00,12.946,13.045,12.923,13.045,200000.0
2009-07-08 03:07:00,13.034,13.054,12.906,12.976,700000.0
2009-07-08 03:08:00,13.031,13.031,12.983,13.027,150000.0
2009-07-08 03:09:00,12.939,13.022,12.93,13.019,800000.0
2009-07-08 03:10:00,13.052,13.053,12.934,13.01,350000.0
2009-07-08 03:11:00,13.045,13.045,12.943,13.019,350000.0
2009-07-08 03:12:00,13.029,13.029,12.965,12.965,150000.0
2009-07-08 03:13:00,12.958,13.087,12.955,12.981,650000.0
2009-07-08 03:14:00,12.928,12.928,12.928,12.928,50000.0
2009-07-08 03:15:00,12.971,13.039,12.958,13.019,400000.0
2009-07-08 03:16:00,12.931,13.018,12.902,12.902,200000.0
2009-07-08 03:18:00,12.937,13.03,12.937,12.951,350000.0
2009-07-08 03:19:00,12.929,13.035,12.869,12.961,750000.0
2009-07-08 03:20:00,12.979,13.029,12.979,13.029,250000.0
2009-07-08 03:21:00,13.036,13.045,12.931,13.03,250000.0
2009-07-08 03:22:00,13.068,13.075,12.985,13.075,350000.0
2009-07-08 03:23:00,13.003,13.05,12.918,12.943,400000.0
2009-07-08 03:24:00,13.045,13.081,12.995,13.053,500000.0
2009-07-08 03:26:00,13.025,13.025,12.884,13.003,450000.0
2009-07-08 03:27:00,13.067,13.067,12.917,13.032,800000.0
2009-07-08 03:28:00,12.937,12.937,12.937,12.937,50000.0
2009-07-08 03:29:00,12.989,13.08,12.953,13.061,1000000.0
2009-07-08 03:30:00,12.967,12.984,12.967,12.977,150000.0
2009-07-08 03:31:00,13.045,13.055,12.917,13.055,200000.0
2009-07-08 03:32:00,13.011,13.084,12.968,13.084,200000.0
2009-07-08 03:33:00,13.061,13.061,13.061,13.061,50000.0
2009-07-08 03:35:00,13.042,13.061,12.977,13.061,200000.0
2009-07-08 03:36:00,12.983,13.061,12.912,12.956,500000.0
2009-07-08 03:37:00,12.943,13.061,12.943,13.058,350000.0
2009-07-08 03:38:00,13.004,13.004,12.88,12.903,550000.0
2009-07-08 03:39:00,13.04,13.055,12.935,12.935,650000.0
2009-07-08 03:40:00,12.899,12.998,12.899,12.928,350000.0
2009-07-08 03:43:00,13.059,13.066,12.932,13.025,350000.0
2009-07-08 03:44:00,13.076,13.115,12.95,12.95,500000.0
2009-07-08 03:45:00,12.988,12.988,12.988,12.988,50000.0
2009-07-08 03:46:00,12.999,13.062,12.933,13.055,500000.0
2009-07-08 03:47:00,12.964,13.067,12.964,13.067,100000.0
2009-07-08 03:48:00,12.947,13.063,12.947,13.051,500000.0
2009-07-08 03:49:00,13.056,13.08,12.978,13.008,600000.0
2009-07-08 03:50:00,13.031,13.072,12.917,13.072,650000.0
2009-07-08 03:51:00,12.998,13.042,12.894,13.02,550000.0
2009-07-08 03:52:00,13.063,13.078,13.003,13.042,350000.0
2009-07-08 03:53:00,13.046,13.06,12.949,12.96,350000.0
2009-07-08 03:54:00,13.023,13.066,12.926,13.066,400000.0
2009-07-08 03:55:00,13.028,13.047,13.028,13.047,100000.0
2009-07-08 03:56:00,12.962,13.073,12.933,13.048,700000.0
2009-07-08 03:57:00,13.075,13.169,12.982,13.06,1200000.0
2009-07-08 03:58:00,13.08,13.08,12.916,13.02,1050000.0
2009-07-08 03:59:00,13.07,13.07,12.907,12.995,750000.0
2009-07-08 04:00:00,13.005,13.046,12.99,13.046,250000.0
2009-07-08 04:01:00,13.067,13.075,13.067,13.075,100000.0
2009-07-08 04:02:00,13.027,13.061,12.932,12.974,400000.0
2009-07-08 04:03:00,13.071,13.071,12.957,13.059,400000.0
2009-07-08 04:04:00,13.08,13.08,12.965,13.076,300000.0
2009-07-08 04:05:00,13.017,13.061,12.936,13.061,500000.0
2009-07-08 04:06:00,13.073,13.114,12.961,13.048,550000.0
2009-07-08 04:07:00,13.036,13.036,12.902,13.0,300000.0
2009-07-08 04:08:00,13.049,13.049,12.92,12.92,350000.0
2009-07-08 04:09:00,13.033,13.06,12.928,12.939,1300000.0
2009-07-08 04:10:00,13.024,13.037,12.923,12.923,150000.0
2009-07-08 04:11:00,13.043,13.043,12.886,12.98,500000.0
2009-07-08 04:12:00,13.03,13.061,13.03,13.061,100000.0
2009-07-08 04:13:00,13.037,13.051,12.923,13.045,400000.0
2009-07-08 04:14:00,12.995,12.995,12.923,12.923,100000.0
2009-07-08 04:15:00,13.027,13.106,12.943,12.962,400000.0
2009-07-08 04:17:00,13.058,13.058,12.971,13.022,150000.0
2009-07-08 04:18:00,13.064,13.064,13.064,13.064,50000.0
2009-07-08 04:19:00,13.023,13.059,12.924,13.049,650000.0
2009-07-08 04:20:00,12.972,13.06,12.923,13.025,350000.0
2009-07-08 04:21:00,13.044,13.044,13.044,13.044,50000.0
2009-07-08 04:23:00,13.043,13.072,12.98,13.03,500000.0
2009-07-08 04:25:00,13.049,13.049,13.005,13.005,250000.0
2009-07-08 04:26:00,13.017,13.027,12.891,12.919,550000.0
2009-07-08 04:28:00,13.018,13.018,13.018,13.018,50000.0
2009-07-08 04:29:00,13.05,13.05,12.924,12.951,750000.0
2009-07-08 04:30:00,12.909,12.974,12.909,12.974,100000.0
2009-07-08 04:31:00,12.979,13.014,12.936,12.962,350000.0
2009-07-08 04:32:00,13.0,13.0,12.887,12.887,150000.0
2009-07-08 04:33:00,12.923,12.93,12.923,12.93,100000.0
2009-07-08 04:35:00,13.012,13.015,12.947,13.015,150000.0
2009-07-08 04:36:00,13.027,13.027,12.916,13.006,250000.0
2009-07-08 04:37:00,13.015,13.062,12.942,12.985,350000.0
2009-07-08 04:38:00,13.019,13.019,12.93,12.93,100000.0
2009-07-08 04:39:00,13.03,13.03,13.02,13.02,500000.0
2009-07-08 04:40:00,13.02,13.057,12.964,13.008,500000.0
2009-07-08 04:41:00,13.027,13.045,13.026,13.039,250000.0
2009-07-08 04:42:00,13.044,13.044,13.036,13.036,100000.0
2009-07-08 04:44:00,13.036,13.044,12.913,12.913,300000.0
2009-07-08 04:45:00,12.936,13.042,12.915,13.015,600000.0
2009-07-08 04:46:00,13.012,13.036,12.906,12.921,550000.0
2009-07-08 04:48:00,12.98,13.048,12.92,12.935,300000.0
2009-07-08 04:49:00,13.022,13.045,12.92,12.954,550000.0
2009-07-08 04:50:00,12.946,13.007,12.918,12.918,450000.0
2009-07-08 04:54:00,12.915,13.034,12.915,12.978,450000.0
2009-07-08 04:55:00,13.007,13.026,12.954,13.026,150000.0
2009-07-08 04:56:00,13.031,13.085,12.944,12.959,500000.0
2009-07-08 04:57:00,13.036,13.036,12.938,12.984,400000.0
2009-07-08 04:59:00,13.007,13.017,12.893,13.017,600000.0
2009-07-08 05:00:00,12.903,13.017,12.892,13.017,400000.0
2009-07-08 05:03:00,13.03,13.03,13.03,13.03,300000.0
2009-07-08 05:05:00,13.068,13.074,12.965,13.074,300000.0
2009-07-08 05:06:00,12.917,13.015,12.917,13.014,550000.0
2009-07-08 05:07:00,12.912,12.912,12.912,12.912,50000.0
2009-07-08 05:08:00,13.014,13.033,12.9,12.909,300000.0
2009-07-08 05:09:00,13.029,13.055,12.9,12.952,1000000.0
2009-07-08 05:10:00,12.915,13.051,12.915,13.051,350000.0
2009-07-08 05:11:00,13.037,13.037,12.877,13.024,350000.0
2009-07-08 05:12:00,12.967,13.034,12.891,12.917,400000.0
2009-07-08 05:13:00,13.024,13.041,12.963,13.028,300000.0
2009-07-08 05:14:00,13.012,13.042,12.897,12.897,300000.0
2009-07-08 05:15:00,12.963,13.063,12.958,13.063,250000.0
2009-07-08 05:16:00,13.052,13.052,13.02,13.02,100000.0
2009-07-08 05:17:00,13.024,13.054,12.969,13.024,500000.0
2009-07-08 05:18:00,13.032,13.032,13.032,13.032,50000.0
2009-07-08 05:19:00,12.983,13.059,12.912,12.912,700000.0
2009-07-08 05:20:00,12.908,12.988,12.908,12.988,100000.0
2009-07-08 05:21:00,12.949,12.988,12.949,12.968,250000.0
2009-07-08 05:27:00,12.977,13.037,12.908,12.911,300000.0
2009-07-08 05:28:00,13.028,13.055,12.951,13.055,250000.0
2009-07-08 05:29:00,13.026,13.026,12.885,12.927,200000.0
2009-07-08 05:30:00,13.038,13.038,12.93,12.985,300000.0
2009-07-08 05:31:00,13.055,13.076,12.929,12.988,400000.0
2009-07-08 05:32:00,12.935,13.048,12.933,12.935,350000.0
2009-07-08 05:33:00,13.052,13.054,12.917,13.044,500000.0
2009-07-08 05:34:00,12.933,13.068,12.933,12.987,400000.0
2009-07-08 05:35:00,12.928,13.058,12.914,12.951,400000.0
2009-07-08 05:40:00,13.03,13.044,12.899,13.044,350000.0
2009-07-08 05:41:00,12.934,13.039,12.908,12.941,200000.0
2009-07-08 05:43:00,13.04,13.04,13.04,13.04,250000.0
2009-07-08 05:44:00,12.938,13.011,12.927,13.002,250000.0
2009-07-08 05:45:00,12.952,12.968,12.937,12.939,200000.0
2009-07-08 05:46:00,12.932,13.034,12.932,13.034,100000.0
2009-07-08 05:49:00,13.03,13.03,13.03,13.03,500000.0
2009-07-08 05:50:00,13.014,13.044,12.959,13.014,500000.0
2009-07-08 05:51:00,13.04,13.04,13.04,13.04,350000.0
2009-07-08 05:52:00,13.05,13.05,13.02,13.03,350000.0
2009-07-08 05:54:00,13.065,13.065,12.919,13.057,350000.0
2009-07-08 05:55:00,12.977,13.059,12.929,13.057,400000.0
2009-07-08 05:56:00,12.913,12.972,12.913,12.972,100000.0
2009-07-08 05:57:00,12.994,13.068,12.984,13.066,400000.0
2009-07-08 06:00:00,13.031,13.031,12.925,12.996,400000.0
2009-07-08 06:03:00,13.019,13.084,13.019,13.078,250000.0
2009-07-08 06:05:00,12.973,13.032,12.914,12.969,400000.0
2009-07-08 06:06:00,13.053,13.061,12.968,13.061,350000.0
2009-07-08 06:07:00,13.069,13.069,13.016,13.016,100000.0
2009-07-08 06:08:00,13.032,13.063,12.921,12.991,400000.0
2009-07-08 06:10:00,13.059,13.059,13.002,13.002,250000.0
2009-07-08 06:11:00,12.966,13.078,12.941,13.054,800000.0
2009-07-08 06:12:00,13.044,13.096,12.963,13.032,400000.0
2009-07-08 06:13:00,12.998,13.038,12.91,13.029,800000.0
2009-07-08 06:14:00,13.036,13.067,12.934,13.067,400000.0
2009-07-08 06:15:00,13.08,13.08,13.08,13.08,400000.0
2009-07-08 06:16:00,13.067,13.067,12.922,13.061,400000.0
2009-07-08 06:17:00,13.084,13.084,13.084,13.084,50000.0
2009-07-08 06:18:00,13.022,13.066,12.941,13.042,650000.0
2009-07-08 06:19:00,13.048,13.074,13.007,13.048,250000.0
2009-07-08 06:20:00,13.038,13.038,13.038,13.038,50000.0
2009-07-08 06:21:00,13.033,13.083,12.948,13.076,350000.0
2009-07-08 06:22:00,13.057,13.057,13.049,13.049,100000.0
2009-07-08 06:23:00,12.953,12.953,12.953,12.953,50000.0
2009-07-08 06:24:00,13.039,13.078,12.977,12.977,400000.0
2009-07-08 06:25:00,13.07,13.07,13.07,13.07,400000.0
2009-07-08 06:26:00,13.08,13.08,13.07,13.07,400000.0
2009-07-08 06:27:00,13.072,13.082,12.974,12.974,400000.0
2009-07-08 06:28:00,13.048,13.072,12.946,13.068,700000.0
2009-07-08 06:29:00,13.075,13.082,12.941,12.941,450000.0
2009-07-08 06:30:00,13.04,13.04,12.913,13.033,250000.0
2009-07-08 06:31:00,12.944,13.086,12.944,13.038,400000.0
2009-07-08 06:32:00,12.987,13.071,12.949,13.014,500000.0
2009-07-08 06:33:00,13.046,13.068,12.945,13.057,300000.0
2009-07-08 06:35:00,12.951,13.07,12.951,13.052,500000.0
2009-07-08 06:36:00,12.98,13.073,12.98,13.069,600000.0
2009-07-08 06:37:00,12.961,13.069,12.953,13.016,350000.0
2009-07-08 06:38:00,13.025,13.093,12.956,13.016,450000.0
2009-07-08 06:39:00,13.064,13.066,12.954,13.066,400000.0
2009-07-08 06:40:00,13.055,13.066,13.055,13.066,100000.0
2009-07-08 06:41:00,12.955,13.057,12.955,13.057,450000.0
2009-07-08 06:42:00,12.964,13.093,12.964,13.012,800000.0
2009-07-08 06:43:00,12.957,13.079,12.957,13.055,550000.0
2009-07-08 06:44:00,13.034,13.074,12.937,13.029,450000.0
2009-07-08 06:45:00,12.965,13.02,12.901,12.925,400000.0
2009-07-08 06:46:00,13.03,13.041,12.928,12.928,350000.0
2009-07-08 06:47:00,13.04,13.081,13.036,13.038,350000.0
2009-07-08 06:48:00,13.071,13.071,13.041,13.041,100000.0
2009-07-08 06:50:00,13.018,13.13,12.951,13.023,450000.0
2009-07-08 06:51:00,12.981,13.09,12.981,13.029,300000.0
2009-07-08 06:52:00,13.021,13.072,12.969,12.995,350000.0
2009-07-08 06:53:00,12.964,13.044,12.917,13.027,350000.0
2009-07-08 06:54:00,13.038,13.081,12.972,12.981,550000.0
2009-07-08 06:55:00,13.053,13.089,12.972,12.972,250000.0
2009-07-08 06:56:00,13.088,13.088,12.932,12.971,350000.0
2009-07-08 06:57:00,13.029,13.029,12.951,12.968,200000.0
2009-07-08 06:58:00,13.004,13.093,13.004,13.044,500000.0
2009-07-08 06:59:00,13.07,13.088,12.91,13.001,600000.0
2009-07-08 07:00:00,12.998,13.064,12.972,12.972,500000.0
2009-07-08 07:01:00,13.05,13.051,12.866,13.051,750000.0
2009-07-08 07:02:00,13.029,13.079,12.96,13.041,600000.0
2009-07-08 07:03:00,13.051,13.109,12.967,13.088,500000.0
2009-07-08 07:04:00,13.026,13.094,12.97,12.978,600000.0
2009-07-08 07:05:00,13.079,13.085,12.987,13.065,450000.0
2009-07-08 07:06:00,12.985,13.075,12.985,13.052,350000.0
2009-07-08 07:07:00,13.018,13.077,12.995,13.077,650000.0
2009-07-08 07:08:00,13.037,13.088,13.0,13.079,450000.0
2009-07-08 07:09:00,13.026,13.055,12.983,12.991,400000.0
2009-07-08 07:10:00,13.083,13.095,13.021,13.095,300000.0
2009-07-08 07:11:00,13.047,13.047,12.943,12.943,150000.0
2009-07-08 07:12:00,12.984,13.103,12.984,13.077,350000.0
2009-07-08 07:13:00,13.077,13.077,12.966,13.025,450000.0
2009-07-08 07:14:00,12.99,13.109,12.964,13.098,550000.0
2009-07-08 07:15:00,12.941,13.112,12.941,13.034,400000.0
2009-07-08 07:16:00,12.981,13.1,12.981,13.071,300000.0
2009-07-08 07:18:00,13.018,13.093,13.018,13.075,500000.0
2009-07-08 07:19:00,13.073,13.073,12.992,13.003,400000.0
2009-07-08 07:20:00,13.089,13.095,13.022,13.057,400000.0
2009-07-08 07:22:00,13.081,13.081,12.999,13.039,300000.0
2009-07-08 07:23:00,12.943,13.077,12.94,13.077,250000.0
2009-07-08 07:24:00,13.021,13.046,13.019,13.046,250000.0
2009-07-08 07:25:00,12.986,13.072,12.928,13.072,350000.0
2009-07-08 07:26:00,13.06,13.06,12.925,12.925,400000.0
2009-07-08 07:27:00,13.048,13.066,12.939,12.942,550000.0
2009-07-08 07:28:00,12.981,13.044,12.893,12.946,500000.0
2009-07-08 07:29:00,13.039,13.064,12.968,13.008,350000.0
2009-07-08 07:30:00,12.975,13.076,12.972,13.036,350000.0
2009-07-08 07:31:00,13.082,13.082,12.96,12.96,450000.0
2009-07-08 07:32:00,13.01,13.102,12.964,13.075,400000.0
2009-07-08 07:33:00,13.06,13.081,12.975,12.975,150000.0
2009-07-08 07:34:00,13.071,13.071,12.998,13.0,200000.0
2009-07-08 07:35:00,12.972,13.079,12.972,13.047,400000.0
2009-07-08 07:36:00,13.08,13.081,12.984,13.081,350000.0
2009-07-08 07:37:00,13.021,13.058,12.938,12.969,550000.0
2009-07-08 07:38:00,13.063,13.087,12.948,13.0,300000.0
2009-07-08 07:39:00,13.02,13.071,12.931,13.053,400000.0
2009-07-08 07:40:00,12.971,13.098,12.971,12.988,550000.0
2009-07-08 07:41:00,13.09,13.09,13.09,13.09,350000.0
2009-07-08 07:42:00,12.976,13.046,12.955,13.037,350000.0
2009-07-08 07:43:00,13.085,13.085,12.954,13.051,400000.0
2009-07-08 07:45:00,12.955,13.066,12.928,13.048,1000000.0
2009-07-08 07:46:00,13.09,13.1,13.09,13.09,450000.0
2009-07-08 07:47:00,12.985,13.051,12.926,13.05,450000.0
2009-07-08 07:48:00,13.058,13.058,12.945,12.995,800000.0
2009-07-08 07:49:00,12.958,13.054,12.958,13.045,500000.0
2009-07-08 07:50:00,12.957,13.074,12.954,13.074,900000.0
2009-07-08 07:51:00,13.014,13.051,12.944,12.944,350000.0
2009-07-08 07:52:00,12.978,13.106,12.95,12.997,800000.0
2009-07-08 07:53:00,12.938,13.096,12.938,12.984,850000.0
2009-07-08 07:56:00,13.047,13.088,12.951,12.998,800000.0
2009-07-08 07:57:00,13.025,13.049,12.953,13.024,400000.0
2009-07-08 07:58:00,13.001,13.057,12.944,12.998,850000.0
2009-07-08 08:00:00,13.039,13.056,12.918,13.056,550000.0
2009-07-08 08:01:00,13.08,13.114,12.993,13.084,350000.0
2009-07-08 08:02:00,13.09,13.09,12.992,12.992,450000.0
2009-07-08 08:03:00,13.062,13.062,12.936,12.974,400000.0
2009-07-08 08:05:00,13.024,13.024,12.913,12.913,400000.0
2009-07-08 08:06:00,12.967,13.025,12.947,12.947,350000.0
2009-07-08 08:07:00,12.956,13.03,12.913,12.941,450000.0
2009-07-08 08:08:00,12.987,13.055,12.946,12.993,400000.0
2009-07-08 08:09:00,13.057,13.091,12.945,13.05,500000.0
2009-07-08 08:10:00,12.944,13.018,12.906,13.004,350000.0
2009-07-08 08:11:00,12.923,12.992,12.877,12.992,500000.0
2009-07-08 08:12:00,12.901,13.003,12.89,12.987,350000.0
2009-07-08 08:13:00,12.907,13.028,12.899,13.011,550000.0
2009-07-08 08:14:00,12.955,12.982,12.869,12.869,500000.0
2009-07-08 08:15:00,13.003,13.01,12.861,12.972,550000.0
2009-07-08 08:16:00,12.878,12.995,12.878,12.947,350000.0
2009-07-08 08:17:00,12.887,12.961,12.832,12.877,450000.0
2009-07-08 08:18:00,12.941,12.96,12.807,12.831,400000.0
2009-07-08 08:19:00,12.851,12.946,12.851,12.906,700000.0
2009-07-08 08:20:00,12.919,12.999,12.896,12.919,500000.0
2009-07-08 08:21:00,12.93,12.991,12.867,12.991,450000.0
2009-07-08 08:22:00,12.969,12.969,12.862,12.862,500000.0
2009-07-08 08:23:00,12.998,13.023,12.909,12.971,550000.0
2009-07-08 08:24:00,12.914,12.951,12.867,12.875,400000.0
2009-07-08 08:25:00,12.889,13.026,12.885,12.926,650000.0
2009-07-08 08:26:00,12.874,12.928,12.849,12.911,350000.0
2009-07-08 08:27:00,12.977,12.977,12.867,12.867,350000.0
2009-07-08 08:28:00,12.893,12.965,12.83,12.86,600000.0
2009-07-08 08:29:00,12.954,12.954,12.837,12.847,300000.0
2009-07-08 08:30:00,12.839,12.945,12.839,12.903,400000.0
2009-07-08 08:31:00,12.852,12.925,12.828,12.853,500000.0
2009-07-08 08:32:00,12.912,12.994,12.812,12.877,500000.0
2009-07-08 08:33:00,12.893,12.976,12.851,12.89,500000.0
2009-07-08 08:34:00,12.884,13.0,12.857,12.857,400000.0
2009-07-08 08:35:00,13.0,13.0,12.88,12.954,550000.0
2009-07-08 08:36:00,12.86,12.989,12.853,12.973,450000.0
2009-07-08 08:37:00,12.941,12.943,12.821,12.855,250000.0
2009-07-08 08:38:00,12.976,13.014,12.916,12.951,500000.0
2009-07-08 08:39:00,12.936,13.019,12.899,12.968,550000.0
2009-07-08 08:40:00,12.983,13.01,12.921,12.965,350000.0
2009-07-08 08:41:00,12.965,13.038,12.924,13.038,350000.0
2009-07-08 08:42:00,13.009,13.076,12.946,12.955,550000.0
2009-07-08 08:43:00,12.973,13.052,12.936,12.936,350000.0
2009-07-08 08:44:00,12.956,13.01,12.891,12.953,550000.0
2009-07-08 08:45:00,12.95,13.059,12.932,13.022,400000.0
2009-07-08 08:46:00,13.013,13.051,12.928,12.954,600000.0
2009-07-08 08:47:00,12.955,13.018,12.945,13.018,350000.0
2009-07-08 08:48:00,13.049,13.049,12.964,13.044,550000.0
2009-07-08 08:49:00,13.01,13.046,12.929,13.046,650000.0
2009-07-08 08:50:00,12.978,13.026,12.892,12.99,500000.0
2009-07-08 08:51:00,12.956,13.043,12.917,12.978,450000.0
2009-07-08 08:52:00,13.06,13.06,13.06,13.06,400000.0
2009-07-08 08:53:00,12.994,13.026,12.912,13.007,400000.0
2009-07-08 08:54:00,12.918,13.056,12.918,12.98,450000.0
2009-07-08 08:55:00,13.055,13.055,12.908,12.963,500000.0
2009-07-08 08:56:00,12.954,13.062,12.931,13.056,350000.0
2009-07-08 08:57:00,13.07,13.086,12.952,12.952,400000.0
2009-07-08 08:58:00,13.055,13.055,12.908,13.048,450000.0
2009-07-08 08:59:00,13.029,13.029,12.955,12.961,350000.0
2009-07-08 09:00:00,13.0,13.088,12.991,13.02,600000.0
2009-07-08 09:01:00,13.041,13.063,12.967,12.993,400000.0
2009-07-08 09:02:00,13.034,13.095,12.948,12.948,300000.0
2009-07-08 09:03:00,13.062,13.062,12.941,13.048,550000.0
2009-07-08 09:04:00,12.994,13.081,12.973,12.973,350000.0
2009-07-08 09:05:00,13.077,13.077,12.951,12.967,750000.0
2009-07-08 09:06:00,12.953,13.096,12.953,13.064,550000.0
2009-07-08 09:07:00,12.959,13.083,12.932,12.993,500000.0
2009-07-08 09:08:00,13.083,13.083,12.958,13.058,550000.0
2009-07-08 09:09:00,13.009,13.06,12.913,13.06,950000.0
2009-07-08 09:10:00,13.011,13.079,12.894,12.995,450000.0
2009-07-08 09:11:00,13.044,13.083,12.943,13.041,500000.0
2009-07-08 09:12:00,12.972,13.108,12.972,13.044,650000.0
2009-07-08 09:13:00,12.941,13.079,12.941,13.074,400000.0
2009-07-08 09:14:00,13.046,13.119,12.995,13.119,350000.0
2009-07-08 09:15:00,13.092,13.129,12.99,12.99,400000.0
2009-07-08 09:16:00,13.129,13.129,13.001,13.001,450000.0
2009-07-08 09:17:00,13.032,13.122,12.969,13.122,400000.0
2009-07-08 09:18:00,13.004,13.14,12.986,13.001,400000.0
2009-07-08 09:19:00,13.014,13.123,12.973,13.102,600000.0
2009-07-08 09:20:00,13.089,13.126,12.992,13.097,650000.0
2009-07-08 09:21:00,13.027,13.139,13.005,13.048,600000.0
2009-07-08 09:22:00,13.124,13.124,12.998,13.075,600000.0
2009-07-08 09:23:00,13.078,13.109,12.985,13.033,600000.0
2009-07-08 09:24:00,13.044,13.087,12.945,13.072,550000.0
2009-07-08 09:25:00,12.965,13.08,12.965,13.062,550000.0
2009-07-08 09:26:00,13.059,13.127,12.987,13.026,600000.0
2009-07-08 09:27:00,13.08,13.122,13.018,13.111,500000.0
2009-07-08 09:28:00,13.019,13.122,12.982,12.982,350000.0
2009-07-08 09:29:00,13.025,13.103,12.996,13.095,450000.0
2009-07-08 09:30:00,13.002,13.078,12.97,12.998,700000.0
2009-07-08 09:31:00,12.989,13.07,12.944,12.944,450000.0
2009-07-08 09:32:00,13.087,13.087,12.999,13.069,350000.0
2009-07-08 09:33:00,13.026,13.071,12.943,13.033,400000.0
2009-07-08 09:34:00,13.08,13.085,12.95,12.993,650000.0
2009-07-08 09:35:00,12.961,13.079,12.961,13.027,550000.0
2009-07-08 09:36:00,12.936,13.084,12.936,13.056,400000.0
2009-07-08 09:37:00,13.006,13.07,12.931,12.931,350000.0
2009-07-08 09:38:00,12.969,13.049,12.909,12.955,400000.0
2009-07-08 09:39:00,12.956,13.033,12.912,12.942,700000.0
2009-07-08 09:40:00,12.895,13.023,12.895,12.91,400000.0
2009-07-08 09:41:00,13.018,13.055,12.917,12.917,400000.0
2009-07-08 09:42:00,12.908,13.015,12.908,12.913,350000.0
2009-07-08 09:43:00,12.94,13.049,12.9,12.991,450000.0
2009-07-08 09:44:00,12.994,13.03,12.957,12.985,600000.0
2009-07-08 09:45:00,12.952,13.117,12.952,13.035,650000.0
2009-07-08 09:46:00,13.059,13.059,12.919,12.919,350000.0
2009-07-08 09:47:00,12.951,13.003,12.905,12.925,400000.0
2009-07-08 09:48:00,13.029,13.029,12.881,12.957,650000.0
2009-07-08 09:49:00,13.005,13.027,12.937,12.937,350000.0
2009-07-08 09:50:00,12.978,13.039,12.914,13.039,450000.0
2009-07-08 09:51:00,13.006,13.04,12.912,12.989,400000.0
2009-07-08 09:52:00,12.953,13.022,12.901,13.022,550000.0
2009-07-08 09:53:00,13.01,13.024,12.892,12.962,500000.0
2009-07-08 09:54:00,12.979,13.023,12.902,12.956,450000.0
2009-07-08 09:55:00,13.016,13.019,12.924,13.013,350000.0
2009-07-08 09:56:00,12.897,13.007,12.88,12.88,550000.0
2009-07-08 09:57:00,13.05,13.05,13.05,13.05,350000.0
2009-07-08 09:58:00,12.991,13.002,12.897,12.969,350000.0
2009-07-08 09:59:00,12.922,13.057,12.922,12.961,650000.0
2009-07-08 10:00:00,12.961,13.079,12.923,12.964,600000.0
2009-07-08 10:01:00,12.961,12.985,12.892,12.897,350000.0
2009-07-08 10:02:00,13.026,13.03,12.906,12.989,400000.0
2009-07-08 10:03:00,13.006,13.006,12.894,12.894,350000.0
2009-07-08 10:04:00,13.006,13.05,12.926,13.044,400000.0
2009-07-08 10:05:00,12.972,13.016,12.901,12.991,450000.0
2009-07-08 10:06:00,12.923,13.093,12.923,12.925,700000.0
2009-07-08 10:07:00,13.007,13.042,12.918,13.03,450000.0
2009-07-08 10:08:00,12.982,12.997,12.901,12.901,500000.0
2009-07-08 10:09:00,13.006,13.037,12.921,13.019,600000.0
2009-07-08 10:10:00,12.928,13.041,12.907,13.01,600000.0
2009-07-08 10:11:00,12.942,12.984,12.897,12.94,400000.0
2009-07-08 10:12:00,12.951,13.047,12.909,13.034,500000.0
2009-07-08 10:13:00,12.939,13.024,12.879,13.024,750000.0
2009-07-08 10:14:00,12.951,13.024,12.951,13.018,400000.0
2009-07-08 10:15:00,12.907,13.022,12.907,13.004,350000.0
2009-07-08 10:16:00,13.017,13.022,12.874,13.008,500000.0
2009-07-08 10:17:00,12.944,13.03,12.928,12.954,350000.0
2009-07-08 10:18:00,12.965,13.073,12.935,12.995,550000.0
2009-07-08 10:19:00,13.034,13.034,12.888,13.028,450000.0
2009-07-08 10:20:00,12.949,12.993,12.915,12.938,550000.0
2009-07-08 10:21:00,12.886,13.011,12.886,12.992,650000.0
2009-07-08 10:22:00,12.992,13.035,12.916,13.004,400000.0
2009-07-08 10:23:00,13.004,13.011,12.906,12.906,550000.0
2009-07-08 10:24:00,12.916,13.028,12.916,12.921,450000.0
2009-07-08 10:25:00,12.952,13.018,12.923,13.002,500000.0
2009-07-08 10:26:00,12.93,13.018,12.921,13.005,350000.0
2009-07-08 10:27:00,12.961,12.975,12.876,12.876,400000.0
2009-07-08 10:28:00,12.942,13.024,12.887,12.937,350000.0
2009-07-08 10:29:00,12.951,12.995,12.854,12.975,500000.0
2009-07-08 10:30:00,12.92,12.983,12.918,12.918,350000.0
2009-07-08 10:31:00,12.91,13.028,12.897,13.004,450000.0
2009-07-08 10:32:00,13.019,13.022,12.891,12.891,400000.0
2009-07-08 10:33:00,13.009,13.013,12.906,12.996,550000.0
2009-07-08 10:34:00,13.033,13.069,12.93,12.955,700000.0
2009-07-08 10:35:00,13.019,13.041,12.941,13.017,350000.0
2009-07-08 10:36:00,12.926,13.089,12.926,13.044,450000.0
2009-07-08 10:37:00,13.0,13.008,12.881,12.941,500000.0
2009-07-08 10:38:00,12.929,13.035,12.929,12.935,400000.0
2009-07-08 10:39:00,12.932,13.049,12.895,12.897,400000.0
2009-07-08 10:40:00,12.939,13.032,12.889,12.927,400000.0
2009-07-08 10:41:00,13.024,13.024,12.886,12.979,350000.0
2009-07-08 10:42:00,12.954,13.049,12.93,13.049,400000.0
2009-07-08 10:43:00,12.993,13.008,12.89,12.976,550000.0
2009-07-08 10:44:00,12.895,13.004,12.893,12.985,550000.0
2009-07-08 10:45:00,12.898,13.025,12.898,12.99,350000.0
2009-07-08 10:46:00,12.922,13.055,12.922,12.941,550000.0
2009-07-08 10:47:00,12.989,13.029,12.906,13.022,450000.0
2009-07-08 10:48:00,13.001,13.013,12.891,12.986,450000.0
2009-07-08 10:49:00,12.985,13.027,12.901,13.011,500000.0
2009-07-08 10:50:00,12.987,13.023,12.927,12.927,450000.0
2009-07-08 10:51:00,12.961,12.996,12.84,12.996,450000.0
2009-07-08 10:52:00,12.937,13.007,12.859,12.98,500000.0
2009-07-08 10:53:00,12.984,13.012,12.897,12.979,450000.0
2009-07-08 10:54:00,12.985,12.986,12.895,12.922,550000.0
2009-07-08 10:55:00,12.864,13.027,12.864,13.017,350000.0
2009-07-08 10:56:00,12.971,13.02,12.968,13.013,450000.0
2009-07-08 10:57:00,12.908,13.008,12.884,12.981,350000.0
2009-07-08 10:58:00,13.014,13.014,12.871,12.913,350000.0
2009-07-08 10:59:00,13.037,13.137,12.911,12.911,450000.0
2009-07-08 11:00:00,12.959,13.038,12.882,12.912,350000.0
2009-07-08 11:01:00,12.964,13.038,12.897,13.035,600000.0
2009-07-08 11:02:00,12.954,13.069,12.917,13.01,350000.0
2009-07-08 11:03:00,12.961,13.051,12.94,13.047,550000.0
2009-07-08 11:04:00,13.037,13.037,12.95,13.005,600000.0
2009-07-08 11:05:00,12.94,13.077,12.94,13.021,500000.0
2009-07-08 11:06:00,13.04,13.04,12.904,13.036,500000.0
2009-07-08 11:07:00,12.953,13.057,12.917,12.965,450000.0
2009-07-08 11:08:00,13.008,13.039,12.942,12.954,400000.0
2009-07-08 11:09:00,12.974,13.001,12.893,13.001,500000.0
2009-07-08 11:10:00,12.94,13.056,12.915,12.915,400000.0
2009-07-08 11:11:00,12.922,13.053,12.922,13.019,350000.0
2009-07-08 11:12:00,12.992,13.048,12.95,13.022,450000.0
2009-07-08 11:13:00,13.059,13.059,12.935,13.019,400000.0
2009-07-08 11:14:00,12.928,13.016,12.912,12.965,550000.0
2009-07-08 11:15:00,12.945,13.025,12.905,12.905,350000.0
2009-07-08 11:16:00,12.972,13.08,12.932,12.939,350000.0
2009-07-08 11:17:00,13.062,13.088,12.942,12.977,400000.0
2009-07-08 11:18:00,13.069,13.079,12.962,13.057,400000.0
2009-07-08 11:19:00,12.943,13.046,12.887,13.046,550000.0
2009-07-08 11:20:00,12.918,13.062,12.918,13.062,400000.0
2009-07-08 11:21:00,12.973,13.069,12.973,13.057,550000.0
2009-07-08 11:22:00,12.967,13.054,12.944,12.95,350000.0
2009-07-08 11:23:00,12.98,13.047,12.923,12.943,500000.0
2009-07-08 11:24:00,12.983,13.112,12.983,12.99,450000.0
2009-07-08 11:25:00,12.952,13.057,12.933,13.057,400000.0
2009-07-08 11:26:00,13.0,13.094,12.972,12.982,550000.0
2009-07-08 11:27:00,12.959,13.066,12.959,13.066,500000.0
2009-07-08 11:28:00,13.026,13.037,12.932,12.932,350000.0
2009-07-08 11:29:00,13.036,13.036,12.918,12.942,550000.0
2009-07-08 11:30:00,12.953,13.083,12.953,12.994,450000.0
2009-07-08 11:31:00,12.98,13.074,12.949,12.982,450000.0
2009-07-08 11:32:00,12.948,13.066,12.941,12.974,400000.0
2009-07-08 11:33:00,12.967,13.062,12.967,12.975,500000.0
2009-07-08 11:34:00,13.012,13.032,12.919,13.012,400000.0
2009-07-08 11:35:00,12.914,13.043,12.914,12.983,350000.0
2009-07-08 11:36:00,13.025,13.086,12.92,12.92,550000.0
2009-07-08 11:37:00,12.995,13.078,12.964,13.042,350000.0
2009-07-08 11:38:00,12.998,13.076,12.934,12.941,500000.0
2009-07-08 11:39:00,13.044,13.078,12.937,13.017,400000.0
2009-07-08 11:40:00,12.988,13.056,12.986,13.054,550000.0
2009-07-08 11:41:00,12.995,13.091,12.982,13.055,350000.0
2009-07-08 11:42:00,13.061,13.092,12.953,12.953,500000.0
2009-07-08 11:43:00,13.004,13.098,12.966,13.098,450000.0
2009-07-08 11:44:00,13.064,13.093,12.988,13.079,500000.0
2009-07-08 11:45:00,13.098,13.12,13.015,13.015,400000.0
2009-07-08 11:46:00,13.054,13.092,12.972,13.039,400000.0
2009-07-08 11:47:00,13.1,13.1,12.95,13.044,400000.0
2009-07-08 11:48:00,13.013,13.089,13.012,13.047,450000.0
2009-07-08 11:49:00,12.987,13.077,12.96,12.979,350000.0
2009-07-08 11:50:00,13.032,13.088,12.975,13.088,350000.0
2009-07-08 11:51:00,13.016,13.118,12.946,13.0,550000.0
2009-07-08 11:52:00,12.929,13.083,12.929,12.996,500000.0
2009-07-08 11:53:00,13.06,13.069,12.936,13.069,500000.0
2009-07-08 11:54:00,13.095,13.095,12.969,13.006,400000.0
2009-07-08 11:55:00,13.053,13.114,13.012,13.114,350000.0
2009-07-08 11:56:00,13.004,13.089,12.963,13.066,450000.0
2009-07-08 11:57:00,13.03,13.059,12.943,12.943,550000.0
2009-07-08 11:58:00,12.981,13.098,12.959,13.098,350000.0
2009-07-08 11:59:00,12.989,13.1,12.98,12.98,350000.0
2009-07-08 12:00:00,13.091,13.116,13.019,13.116,550000.0
2009-07-08 12:01:00,13.056,13.117,12.99,12.998,750000.0
2009-07-08 12:02:00,13.117,13.135,13.021,13.044,500000.0
2009-07-08 12:03:00,13.05,13.144,13.009,13.009,500000.0
2009-07-08 12:04:00,13.005,13.054,12.97,13.008,400000.0
2009-07-08 12:05:00,13.086,13.134,13.011,13.011,350000.0
2009-07-08 12:06:00,13.018,13.054,12.942,13.048,500000.0
2009-07-08 12:07:00,13.008,13.071,12.958,13.057,450000.0
2009-07-08 12:08:00,12.995,13.066,12.977,13.059,550000.0
2009-07-08 12:09:00,12.979,13.086,12.979,13.065,500000.0
2009-07-08 12:10:00,13.077,13.099,13.0,13.053,400000.0
2009-07-08 12:11:00,13.01,13.107,12.997,13.014,550000.0
2009-07-08 12:12:00,12.962,13.118,12.962,13.005,350000.0
2009-07-08 12:13:00,13.095,13.095,12.954,13.07,400000.0
2009-07-08 12:14:00,13.023,13.105,12.973,13.105,350000.0
2009-07-08 12:15:00,13.01,13.066,13.002,13.016,400000.0
2009-07-08 12:16:00,13.017,13.08,12.994,12.994,500000.0
2009-07-08 12:17:00,13.004,13.121,13.004,13.083,400000.0
2009-07-08 12:18:00,12.989,13.108,12.984,12.984,500000.0
2009-07-08 12:19:00,13.077,13.124,13.004,13.025,500000.0
2009-07-08 12:20:00,12.966,13.077,12.954,13.065,550000.0
2009-07-08 12:21:00,13.107,13.14,12.992,12.992,600000.0
2009-07-08 12:22:00,13.032,13.082,12.967,12.967,550000.0
2009-07-08 12:23:00,12.987,13.074,12.987,12.99,650000.0
2009-07-08 12:24:00,13.078,13.125,12.978,13.073,600000.0
2009-07-08 12:25:00,13.081,13.081,12.979,12.979,350000.0
2009-07-08 12:26:00,13.068,13.077,12.956,13.006,400000.0
2009-07-08 12:27:00,13.056,13.089,12.976,13.065,350000.0
2009-07-08 12:28:00,12.968,13.078,12.966,12.966,550000.0
2009-07-08 12:29:00,12.984,13.095,12.984,13.093,350000.0
2009-07-08 12:30:00,13.017,13.116,12.964,13.059,500000.0
2009-07-08 12:31:00,13.105,13.105,13.01,13.01,400000.0
2009-07-08 12:32:00,13.027,13.089,12.997,13.07,400000.0
2009-07-08 12:33:00,12.983,13.12,12.983,13.075,550000.0
2009-07-08 12:35:00,13.059,13.107,12.958,13.037,500000.0
2009-07-08 12:36:00,13.032,13.054,12.972,13.054,350000.0
2009-07-08 12:37:00,13.078,13.086,13.036,13.084,400000.0
2009-07-08 12:38:00,13.001,13.078,13.001,13.051,400000.0
2009-07-08 12:39:00,12.951,13.089,12.951,12.973,550000.0
2009-07-08 12:40:00,13.084,13.084,12.958,13.033,350000.0
2009-07-08 12:41:00,13.079,13.079,12.946,13.025,400000.0
2009-07-08 12:42:00,12.966,13.037,12.933,13.019,550000.0
2009-07-08 12:43:00,12.943,13.064,12.932,13.064,400000.0
2009-07-08 12:44:00,12.973,13.073,12.922,12.979,500000.0
2009-07-08 12:45:00,13.012,13.079,12.918,13.032,400000.0
2009-07-08 12:46:00,12.954,13.026,12.951,12.984,400000.0
2009-07-08 12:47:00,12.958,13.063,12.924,13.033,500000.0
2009-07-08 12:48:00,13.097,13.127,12.979,12.979,450000.0
2009-07-08 12:49:00,13.077,13.093,12.977,13.008,400000.0
2009-07-08 12:50:00,13.0,13.083,12.944,12.973,450000.0
2009-07-08 12:51:00,12.958,13.066,12.958,13.036,350000.0
2009-07-08 12:52:00,12.989,13.065,12.953,13.025,500000.0
2009-07-08 12:53:00,12.973,13.054,12.934,13.003,400000.0
2009-07-08 12:54:00,13.021,13.021,12.933,12.976,550000.0
2009-07-08 12:55:00,12.926,13.001,12.887,12.96,500000.0
2009-07-08 12:56:00,13.023,13.023,12.934,13.018,350000.0
2009-07-08 12:57:00,12.997,13.001,12.917,12.984,350000.0
2009-07-08 12:58:00,12.993,13.03,12.905,13.03,450000.0
2009-07-08 12:59:00,13.037,13.037,12.896,12.927,350000.0
2009-07-08 13:00:00,13.018,13.018,12.949,13.013,350000.0
2009-07-08 13:01:00,12.981,12.987,12.885,12.927,450000.0
2009-07-08 13:02:00,12.912,13.002,12.891,12.949,400000.0
2009-07-08 13:03:00,12.989,13.018,12.886,13.002,600000.0
2009-07-08 13:04:00,12.966,13.011,12.902,12.993,450000.0
2009-07-08 13:05:00,12.905,13.011,12.884,13.011,550000.0
2009-07-08 13:06:00,13.042,13.042,12.906,13.004,450000.0
2009-07-08 13:07:00,12.917,13.009,12.917,12.973,500000.0
2009-07-08 13:09:00,12.944,13.032,12.944,12.97,500000.0
2009-07-08 13:10:00,12.957,13.02,12.923,12.989,400000.0
2009-07-08 13:11:00,13.04,13.04,13.04,13.04,550000.0
2009-07-08 13:12:00,13.03,13.053,12.938,13.026,550000.0
2009-07-08 13:13:00,13.04,13.04,13.04,13.04,350000.0
2009-07-08 13:14:00,13.05,13.05,13.04,13.04,350000.0
2009-07-08 13:15:00,12.93,13.043,12.895,12.977,350000.0
2009-07-08 13:16:00,13.007,13.007,12.909,13.003,350000.0
2009-07-08 13:17:00,12.915,12.998,12.901,12.987,500000.0
2009-07-08 13:18:00,12.971,13.029,12.889,13.029,450000.0
2009-07-08 13:19:00,12.99,13.032,12.898,12.931,550000.0
2009-07-08 13:20:00,12.974,13.003,12.89,12.954,500000.0
2009-07-08 13:21:00,13.03,13.04,13.03,13.04,450000.0
2009-07-08 13:22:00,13.059,13.086,12.931,12.931,450000.0
2009-07-08 13:23:00,13.005,13.039,12.931,13.039,400000.0
2009-07-08 13:24:00,13.032,13.034,12.921,13.034,350000.0
2009-07-08 13:25:00,13.028,13.056,12.973,13.056,350000.0
2009-07-08 13:26:00,12.93,13.045,12.917,12.975,650000.0
2009-07-08 13:27:00,13.017,13.061,12.953,13.021,350000.0
2009-07-08 13:28:00,12.977,13.048,12.909,13.048,400000.0
2009-07-08 13:29:00,13.045,13.061,12.896,12.934,550000.0
2009-07-08 13:30:00,13.017,13.029,12.942,12.942,550000.0
2009-07-08 13:31:00,12.931,13.035,12.917,13.031,450000.0
2009-07-08 13:32:00,12.956,13.016,12.912,13.004,400000.0
2009-07-08 13:33:00,13.012,13.042,12.929,13.011,500000.0
2009-07-08 13:34:00,12.992,13.012,12.933,12.946,450000.0
2009-07-08 13:35:00,13.009,13.08,12.948,13.011,400000.0
2009-07-08 13:36:00,12.942,12.993,12.861,12.979,450000.0
2009-07-08 13:37:00,12.987,13.009,12.908,13.009,400000.0
2009-07-08 13:38:00,12.942,13.01,12.891,13.01,400000.0
2009-07-08 13:39:00,12.974,13.021,12.907,12.988,500000.0
2009-07-08 13:40:00,13.032,13.051,12.885,13.03,700000.0
2009-07-08 13:41:00,12.932,12.982,12.88,12.944,400000.0
2009-07-08 13:42:00,12.976,13.059,12.931,12.972,400000.0
2009-07-08 13:43:00,12.932,13.011,12.913,12.988,400000.0
2009-07-08 13:44:00,13.011,13.019,12.912,12.98,450000.0
2009-07-08 13:45:00,12.971,13.015,12.886,12.898,550000.0
2009-07-08 13:46:00,12.962,12.975,12.847,12.938,450000.0
2009-07-08 13:47:00,12.99,13.003,12.907,13.003,350000.0
2009-07-08 13:48:00,12.991,12.993,12.891,12.993,500000.0
2009-07-08 13:49:00,13.003,13.003,12.866,12.925,400000.0
2009-07-08 13:50:00,12.93,12.998,12.879,12.998,400000.0
2009-07-08 13:51:00,12.983,12.993,12.859,12.916,400000.0
2009-07-08 13:52:00,12.988,13.012,12.86,12.964,350000.0
2009-07-08 13:53:00,12.859,12.957,12.857,12.943,450000.0
2009-07-08 13:54:00,12.955,12.955,12.875,12.875,400000.0
2009-07-08 13:55:00,12.958,12.958,12.79,12.808,400000.0
2009-07-08 13:56:00,12.901,12.913,12.829,12.847,350000.0
2009-07-08 13:57:00,12.898,12.91,12.786,12.91,350000.0
2009-07-08 13:58:00,12.909,12.926,12.804,12.926,400000.0
2009-07-08 13:59:00,12.91,12.954,12.824,12.86,600000.0
2009-07-08 14:00:00,12.897,12.95,12.858,12.95,350000.0
2009-07-08 14:01:00,12.814,12.951,12.814,12.951,750000.0
2009-07-08 14:02:00,12.881,12.952,12.802,12.952,400000.0
2009-07-08 14:03:00,12.923,12.936,12.831,12.86,500000.0
2009-07-08 14:04:00,12.965,12.965,12.841,12.958,350000.0
2009-07-08 14:05:00,12.932,12.976,12.846,12.889,400000.0
2009-07-08 14:06:00,12.879,13.014,12.865,12.891,500000.0
2009-07-08 14:07:00,12.864,12.978,12.864,12.892,400000.0
2009-07-08 14:08:00,12.977,12.977,12.864,12.87,350000.0
2009-07-08 14:09:00,12.831,12.954,12.801,12.874,550000.0
2009-07-08 14:10:00,12.808,12.922,12.808,12.864,350000.0
2009-07-08 14:11:00,12.823,12.959,12.823,12.949,650000.0
2009-07-08 14:12:00,12.872,12.966,12.832,12.85,550000.0
2009-07-08 14:13:00,12.869,12.936,12.823,12.936,400000.0
2009-07-08 14:14:00,12.903,12.941,12.82,12.851,350000.0
2009-07-08 14:15:00,12.936,12.952,12.827,12.827,450000.0
2009-07-08 14:16:00,12.843,12.943,12.808,12.943,750000.0
2009-07-08 14:17:00,12.813,12.908,12.81,12.846,350000.0
2009-07-08 14:18:00,12.906,12.939,12.779,12.779,400000.0
2009-07-08 14:19:00,12.946,12.946,12.862,12.862,400000.0
2009-07-08 14:20:00,12.865,12.936,12.833,12.833,600000.0
2009-07-08 14:21:00,12.758,12.918,12.758,12.901,400000.0
2009-07-08 14:22:00,12.904,12.929,12.84,12.929,350000.0
2009-07-08 14:23:00,12.903,12.951,12.83,12.83,650000.0
2009-07-08 14:24:00,12.825,12.935,12.796,12.906,550000.0
2009-07-08 14:25:00,12.924,12.936,12.796,12.796,700000.0
2009-07-08 14:26:00,12.877,12.949,12.828,12.884,350000.0
2009-07-08 14:27:00,12.819,12.92,12.817,12.918,450000.0
2009-07-08 14:28:00,12.921,12.937,12.838,12.933,400000.0
2009-07-08 14:29:00,12.889,12.889,12.799,12.889,450000.0
2009-07-08 14:30:00,12.88,12.895,12.774,12.859,650000.0
2009-07-08 14:31:00,12.856,12.936,12.802,12.915,350000.0
2009-07-08 14:32:00,12.827,12.935,12.806,12.806,500000.0
2009-07-08 14:33:00,12.84,12.961,12.84,12.87,350000.0
2009-07-08 14:34:00,12.911,12.963,12.829,12.831,450000.0
2009-07-08 14:35:00,12.913,12.925,12.816,12.903,350000.0
2009-07-08 14:36:00,12.861,12.962,12.826,12.934,450000.0
2009-07-08 14:37:00,12.865,12.977,12.834,12.834,550000.0
2009-07-08 14:38:00,12.901,12.901,12.819,12.895,400000.0
2009-07-08 14:39:00,12.879,12.959,12.824,12.859,800000.0
2009-07-08 14:40:00,12.835,12.94,12.794,12.835,700000.0
2009-07-08 14:41:00,12.875,12.953,12.839,12.953,350000.0
2009-07-08 14:42:00,12.853,12.953,12.81,12.841,450000.0
2009-07-08 14:43:00,12.913,12.962,12.838,12.962,500000.0
2009-07-08 14:44:00,12.845,12.917,12.8,12.917,450000.0
2009-07-08 14:45:00,12.922,12.963,12.825,12.876,400000.0
2009-07-08 14:46:00,12.978,12.996,12.844,12.982,400000.0
2009-07-08 14:47:00,12.962,12.993,12.878,12.95,350000.0
2009-07-08 14:48:00,12.948,12.971,12.886,12.937,400000.0
2009-07-08 14:49:00,12.951,12.951,12.801,12.809,500000.0
2009-07-08 14:50:00,12.829,12.926,12.829,12.84,550000.0
2009-07-08 14:51:00,12.914,12.931,12.819,12.887,350000.0
2009-07-08 14:52:00,12.917,12.942,12.807,12.909,400000.0
2009-07-08 14:53:00,12.83,12.931,12.83,12.892,500000.0
2009-07-08 14:54:00,12.901,12.943,12.806,12.867,400000.0
2009-07-08 14:55:00,12.861,12.905,12.785,12.882,450000.0
2009-07-08 14:56:00,12.909,12.953,12.838,12.94,350000.0
2009-07-08 14:57:00,12.874,12.964,12.851,12.866,450000.0
2009-07-08 14:58:00,12.926,12.95,12.834,12.869,550000.0
2009-07-08 14:59:00,12.876,12.969,12.84,12.961,550000.0
2009-07-08 15:00:00,12.904,12.996,12.836,12.898,350000.0
2009-07-08 15:01:00,12.961,12.961,12.823,12.869,400000.0
2009-07-08 15:02:00,12.927,12.969,12.857,12.908,400000.0
2009-07-08 15:03:00,12.943,12.965,12.835,12.965,450000.0
2009-07-08 15:04:00,12.893,12.948,12.808,12.911,400000.0
2009-07-08 15:05:00,12.927,12.952,12.837,12.874,400000.0
2009-07-08 15:06:00,12.962,12.962,12.821,12.834,400000.0
2009-07-08 15:07:00,12.87,12.987,12.85,12.93,350000.0
2009-07-08 15:08:00,12.825,12.923,12.825,12.919,400000.0
2009-07-08 15:09:00,12.876,12.964,12.835,12.958,350000.0
2009-07-08 15:10:00,12.825,12.939,12.825,12.932,450000.0
2009-07-08 15:11:00,12.93,12.93,12.822,12.825,400000.0
2009-07-08 15:12:00,12.9,12.909,12.818,12.856,350000.0
2009-07-08 15:13:00,12.86,12.911,12.793,12.869,400000.0
2009-07-08 15:14:00,12.833,12.958,12.833,12.834,400000.0
2009-07-08 15:15:00,12.951,12.951,12.811,12.866,400000.0
2009-07-08 15:16:00,12.792,12.925,12.792,12.914,350000.0
2009-07-08 15:17:00,12.9,12.979,12.798,12.942,500000.0
2009-07-08 15:18:00,12.868,12.937,12.827,12.937,550000.0
2009-07-08 15:19:00,12.831,12.924,12.779,12.779,450000.0
2009-07-08 15:20:00,12.895,12.896,12.751,12.77,650000.0
2009-07-08 15:21:00,12.892,12.996,12.844,12.964,750000.0
2009-07-08 15:22:00,12.943,12.953,12.826,12.898,400000.0
2009-07-08 15:23:00,12.839,12.903,12.8,12.874,450000.0
2009-07-08 15:24:00,12.854,12.916,12.812,12.845,600000.0
2009-07-08 15:25:00,12.946,12.948,12.829,12.948,500000.0
2009-07-08 15:26:00,12.91,12.957,12.827,12.827,450000.0
2009-07-08 15:27:00,12.891,12.901,12.792,12.795,450000.0
2009-07-08 15:28:00,12.902,12.923,12.866,12.89,350000.0
2009-07-08 15:29:00,12.94,12.94,12.822,12.849,400000.0
2009-07-08 15:30:00,12.856,12.938,12.814,12.864,400000.0
2009-07-08 15:31:00,12.791,12.868,12.751,12.756,350000.0
2009-07-08 15:32:00,12.826,12.93,12.782,12.93,350000.0
2009-07-08 15:33:00,12.847,12.905,12.832,12.88,350000.0
2009-07-08 15:34:00,12.839,12.918,12.831,12.894,450000.0
2009-07-08 15:35:00,12.881,12.925,12.776,12.85,500000.0
2009-07-08 15:36:00,12.862,12.903,12.767,12.902,550000.0
2009-07-08 15:37:00,12.833,12.943,12.805,12.805,400000.0
2009-07-08 15:38:00,12.876,12.921,12.79,12.818,400000.0
2009-07-08 15:39:00,12.841,12.948,12.841,12.938,350000.0
2009-07-08 15:40:00,12.788,12.88,12.788,12.866,550000.0
2009-07-08 15:41:00,12.813,12.923,12.813,12.923,350000.0
2009-07-08 15:42:00,12.95,12.961,12.828,12.951,500000.0
2009-07-08 15:43:00,12.961,12.979,12.836,12.854,550000.0
2009-07-08 15:44:00,12.798,12.924,12.798,12.837,250000.0
2009-07-08 15:45:00,12.848,12.918,12.827,12.916,550000.0
2009-07-08 15:46:00,12.941,12.969,12.849,12.962,350000.0
2009-07-08 15:47:00,12.909,12.93,12.784,12.814,550000.0
2009-07-08 15:48:00,12.819,12.902,12.799,12.836,350000.0
2009-07-08 15:49:00,12.922,12.945,12.872,12.945,350000.0
2009-07-08 15:50:00,12.953,12.953,12.81,12.847,550000.0
2009-07-08 15:51:00,12.812,12.916,12.786,12.916,500000.0
2009-07-08 15:52:00,12.812,12.92,12.794,12.794,350000.0
2009-07-08 15:53:00,12.93,12.93,12.779,12.83,400000.0
2009-07-08 15:54:00,12.898,12.936,12.804,12.93,450000.0
2009-07-08 15:55:00,12.869,12.906,12.789,12.816,350000.0
2009-07-08 15:56:00,12.918,12.92,12.776,12.776,450000.0
2009-07-08 15:57:00,12.801,12.937,12.801,12.869,350000.0
2009-07-08 15:58:00,12.849,12.958,12.828,12.932,350000.0
2009-07-08 15:59:00,12.928,12.928,12.82,12.846,450000.0
2009-07-08 16:00:00,12.817,12.991,12.817,12.937,550000.0
2009-07-08 16:01:00,12.91,12.96,12.85,12.908,450000.0
2009-07-08 16:02:00,12.893,12.911,12.812,12.911,450000.0
2009-07-08 16:03:00,12.913,12.919,12.747,12.919,550000.0
2009-07-08 16:04:00,12.922,12.922,12.818,12.911,500000.0
2009-07-08 16:05:00,12.922,12.958,12.808,12.808,650000.0
2009-07-08 16:06:00,12.828,12.918,12.828,12.858,500000.0
2009-07-08 16:07:00,12.83,12.944,12.789,12.824,350000.0
2009-07-08 16:08:00,12.826,12.951,12.826,12.881,450000.0
2009-07-08 16:09:00,12.823,12.93,12.784,12.93,350000.0
2009-07-08 16:10:00,12.93,12.948,12.818,12.832,350000.0
2009-07-08 16:11:00,12.847,12.973,12.82,12.917,450000.0
2009-07-08 16:12:00,12.902,12.95,12.825,12.866,600000.0
2009-07-08 16:13:00,12.903,12.911,12.784,12.872,450000.0
2009-07-08 16:14:00,12.84,12.942,12.819,12.819,400000.0
2009-07-08 16:15:00,12.925,12.963,12.85,12.948,400000.0
2009-07-08 16:16:00,12.891,12.942,12.834,12.913,550000.0
2009-07-08 16:17:00,12.885,12.917,12.809,12.826,350000.0
2009-07-08 16:18:00,12.941,12.941,12.806,12.906,400000.0
2009-07-08 16:19:00,12.832,12.937,12.832,12.937,500000.0
2009-07-08 16:20:00,12.942,12.974,12.843,12.962,550000.0
2009-07-08 16:21:00,12.849,12.949,12.8,12.949,400000.0
2009-07-08 16:22:00,12.922,12.922,12.819,12.878,450000.0
2009-07-08 16:23:00,12.932,12.96,12.815,12.952,500000.0
2009-07-08 16:24:00,12.886,12.917,12.823,12.917,400000.0
2009-07-08 16:25:00,12.855,12.931,12.818,12.913,350000.0
2009-07-08 16:26:00,12.876,12.943,12.857,12.943,400000.0
2009-07-08 16:27:00,12.899,12.941,12.815,12.941,650000.0
2009-07-08 16:28:00,12.907,12.919,12.807,12.899,550000.0
2009-07-08 16:29:00,12.851,12.93,12.813,12.846,400000.0
2009-07-08 16:30:00,12.946,12.946,12.804,12.831,600000.0
2009-07-08 16:31:00,12.782,12.943,12.782,12.928,350000.0
2009-07-08 16:32:00,12.889,12.908,12.773,12.908,450000.0
2009-07-08 16:33:00,12.882,12.908,12.792,12.908,450000.0
2009-07-08 16:34:00,12.886,12.927,12.836,12.886,350000.0
2009-07-08 16:35:00,12.814,12.886,12.783,12.818,400000.0
2009-07-08 16:36:00,12.814,12.916,12.814,12.896,400000.0
2009-07-08 16:37:00,12.879,12.904,12.78,12.843,500000.0
2009-07-08 16:38:00,12.804,12.951,12.804,12.907,450000.0
2009-07-08 16:39:00,12.911,12.914,12.836,12.914,500000.0
2009-07-08 16:40:00,12.828,12.904,12.791,12.849,450000.0
2009-07-08 16:41:00,12.846,12.938,12.809,12.902,400000.0
2009-07-08 16:42:00,12.9,12.923,12.778,12.922,700000.0
2009-07-08 16:43:00,12.789,12.913,12.789,12.889,400000.0
2009-07-08 16:44:00,12.877,12.888,12.791,12.848,400000.0
2009-07-08 16:45:00,12.838,12.945,12.823,12.922,350000.0
2009-07-08 16:46:00,12.847,12.946,12.847,12.897,500000.0
2009-07-08 16:47:00,12.83,12.904,12.76,12.816,600000.0
2009-07-08 16:48:00,12.892,12.924,12.772,12.904,450000.0
2009-07-08 16:49:00,12.894,12.941,12.816,12.816,450000.0
2009-07-08 16:50:00,12.818,12.92,12.818,12.895,350000.0
2009-07-08 16:51:00,12.872,12.89,12.751,12.774,500000.0
2009-07-08 16:52:00,12.8,12.922,12.793,12.922,350000.0
2009-07-08 16:53:00,12.875,12.929,12.774,12.875,450000.0
2009-07-08 16:54:00,12.881,12.892,12.787,12.854,400000.0
2009-07-08 16:55:00,12.93,12.93,12.805,12.93,500000.0
2009-07-08 16:56:00,12.857,12.932,12.815,12.817,400000.0
2009-07-08 16:57:00,12.884,12.908,12.803,12.882,850000.0
2009-07-08 16:58:00,12.806,12.972,12.801,12.805,450000.0
2009-07-08 16:59:00,12.842,12.922,12.807,12.833,400000.0
2009-07-08 17:00:00,12.835,12.92,12.785,12.902,350000.0
2009-07-08 17:01:00,12.915,12.952,12.827,12.924,400000.0
2009-07-08 17:02:00,12.831,12.926,12.831,12.876,400000.0
2009-07-08 17:03:00,12.919,12.919,12.798,12.884,400000.0
2009-07-08 17:04:00,12.898,12.898,12.758,12.785,400000.0
2009-07-08 17:05:00,12.847,12.931,12.817,12.836,600000.0
2009-07-08 17:06:00,12.859,12.876,12.753,12.845,400000.0
2009-07-08 17:07:00,12.765,12.863,12.708,12.708,550000.0
2009-07-08 17:08:00,12.835,12.835,12.719,12.744,350000.0
2009-07-08 17:09:00,12.829,12.848,12.696,12.828,450000.0
2009-07-08 17:10:00,12.837,12.837,12.737,12.811,400000.0
2009-07-08 17:11:00,12.812,12.835,12.691,12.691,400000.0
2009-07-08 17:12:00,12.723,12.807,12.71,12.788,400000.0
2009-07-08 17:13:00,12.74,12.882,12.727,12.727,600000.0
2009-07-08 17:14:00,12.754,12.836,12.714,12.714,350000.0
2009-07-08 17:15:00,12.738,12.832,12.728,12.812,350000.0
2009-07-08 17:16:00,12.747,12.814,12.674,12.748,500000.0
2009-07-08 17:17:00,12.741,12.839,12.7,12.764,400000.0
2009-07-08 17:18:00,12.751,12.84,12.699,12.751,500000.0
2009-07-08 17:19:00,12.782,12.817,12.677,12.742,550000.0
2009-07-08 17:20:00,12.842,12.842,12.687,12.704,350000.0
2009-07-08 17:21:00,12.834,12.837,12.7,12.739,350000.0
2009-07-08 17:22:00,12.734,12.842,12.713,12.721,450000.0
2009-07-08 17:23:00,12.774,12.813,12.678,12.678,400000.0
2009-07-08 17:24:00,12.709,12.854,12.686,12.771,550000.0
2009-07-08 17:25:00,12.841,12.852,12.737,12.808,450000.0
2009-07-08 17:26:00,12.725,12.833,12.72,12.791,450000.0
2009-07-08 17:27:00,12.849,12.865,12.754,12.811,650000.0
2009-07-08 17:28:00,12.695,12.837,12.695,12.793,350000.0
2009-07-08 17:29:00,12.751,12.835,12.743,12.835,400000.0
2009-07-08 17:30:00,12.745,12.846,12.717,12.803,450000.0
2009-07-08 17:31:00,12.8,12.847,12.737,12.81,600000.0
2009-07-08 17:32:00,12.847,12.867,12.73,12.81,350000.0
2009-07-08 17:33:00,12.823,12.823,12.687,12.809,350000.0
2009-07-08 17:34:00,12.73,12.809,12.679,12.713,400000.0
2009-07-08 17:35:00,12.819,12.819,12.704,12.741,500000.0
2009-07-08 17:36:00,12.712,12.791,12.686,12.789,350000.0
2009-07-08 17:37:00,12.794,12.866,12.73,12.766,350000.0
2009-07-08 17:38:00,12.798,12.827,12.7,12.7,500000.0
2009-07-08 17:39:00,12.779,12.816,12.658,12.804,600000.0
2009-07-08 17:40:00,12.749,12.795,12.692,12.791,550000.0
2009-07-08 17:41:00,12.851,12.863,12.757,12.834,750000.0
2009-07-08 17:42:00,12.817,12.83,12.735,12.79,400000.0
2009-07-08 17:43:00,12.846,12.846,12.712,12.818,450000.0
2009-07-08 17:44:00,12.806,12.817,12.675,12.675,650000.0
2009-07-08 17:45:00,12.758,12.845,12.75,12.766,550000.0
2009-07-08 17:46:00,12.765,12.8,12.695,12.71,350000.0
2009-07-08 17:47:00,12.741,12.824,12.682,12.696,400000.0
2009-07-08 17:48:00,12.726,12.827,12.724,12.817,450000.0
2009-07-08 17:49:00,12.694,12.837,12.694,12.799,650000.0
2009-07-08 17:50:00,12.788,12.831,12.738,12.755,500000.0
2009-07-08 17:51:00,12.766,12.808,12.699,12.805,550000.0
2009-07-08 17:52:00,12.848,12.872,12.737,12.809,450000.0
2009-07-08 17:53:00,12.78,12.83,12.739,12.822,550000.0
2009-07-08 17:54:00,12.747,12.828,12.744,12.771,350000.0
2009-07-08 17:55:00,12.772,12.804,12.658,12.708,550000.0
2009-07-08 17:56:00,12.702,12.822,12.687,12.759,500000.0
2009-07-08 17:57:00,12.701,12.767,12.633,12.767,400000.0
2009-07-08 17:58:00,12.779,12.779,12.655,12.725,400000.0
2009-07-08 17:59:00,12.754,12.754,12.643,12.681,600000.0
2009-07-08 18:00:00,12.712,12.797,12.668,12.792,450000.0
2009-07-08 18:01:00,12.668,12.767,12.668,12.716,400000.0
2009-07-08 18:02:00,12.78,12.78,12.733,12.777,350000.0
2009-07-08 18:03:00,12.778,12.829,12.704,12.781,550000.0
2009-07-08 18:04:00,12.77,12.825,12.677,12.802,450000.0
2009-07-08 18:05:00,12.77,12.811,12.662,12.794,750000.0
2009-07-08 18:06:00,12.752,12.789,12.64,12.745,450000.0
2009-07-08 18:07:00,12.797,12.818,12.696,12.78,400000.0
2009-07-08 18:08:00,12.689,12.799,12.678,12.799,400000.0
2009-07-08 18:09:00,12.823,12.842,12.711,12.715,800000.0
2009-07-08 18:10:00,12.731,12.823,12.659,12.757,400000.0
2009-07-08 18:11:00,12.722,12.8,12.656,12.656,400000.0
2009-07-08 18:12:00,12.726,12.782,12.67,12.782,450000.0
2009-07-08 18:13:00,12.759,12.759,12.658,12.739,400000.0
2009-07-08 18:14:00,12.642,12.75,12.637,12.75,450000.0
2009-07-08 18:15:00,12.722,12.785,12.657,12.667,350000.0
2009-07-08 18:16:00,12.68,12.735,12.638,12.701,400000.0
2009-07-08 18:17:00,12.714,12.738,12.64,12.737,350000.0
2009-07-08 18:18:00,12.681,12.74,12.604,12.615,550000.0
2009-07-08 18:19:00,12.703,12.733,12.621,12.621,400000.0
2009-07-08 18:20:00,12.66,12.778,12.66,12.707,550000.0
2009-07-08 18:21:00,12.688,12.738,12.65,12.672,500000.0
2009-07-08 18:22:00,12.691,12.765,12.633,12.673,550000.0
2009-07-08 18:23:00,12.648,12.72,12.633,12.636,1600000.0
2009-07-08 18:24:00,12.738,12.738,12.62,12.646,1450000.0
2009-07-08 18:25:00,12.652,12.811,12.607,12.63,1950000.0
2009-07-08 18:26:00,12.635,12.71,12.635,12.676,400000.0
2009-07-08 18:27:00,12.64,12.645,12.609,12.633,350000.0
2009-07-08 18:28:00,12.663,12.727,12.623,12.727,400000.0
2009-07-08 18:29:00,12.68,12.781,12.638,12.641,450000.0
2009-07-08 18:30:00,12.631,12.78,12.629,12.643,1400000.0
2009-07-08 18:31:00,12.686,12.767,12.67,12.67,1550000.0
2009-07-08 18:32:00,12.723,12.752,12.636,12.71,400000.0
2009-07-08 18:33:00,12.729,12.729,12.608,12.65,350000.0
2009-07-08 18:34:00,12.754,12.775,12.646,12.678,400000.0
2009-07-08 18:35:00,12.665,12.728,12.618,12.66,1500000.0
2009-07-08 18:36:00,12.733,12.762,12.644,12.76,350000.0
2009-07-08 18:37:00,12.652,12.719,12.62,12.719,300000.0
2009-07-08 18:38:00,12.679,12.755,12.628,12.755,500000.0
2009-07-08 18:39:00,12.728,12.737,12.654,12.672,350000.0
2009-07-08 18:40:00,12.666,12.729,12.629,12.657,1800000.0
2009-07-08 18:41:00,12.653,12.751,12.634,12.685,1650000.0
2009-07-08 18:42:00,12.697,12.719,12.655,12.691,1500000.0
2009-07-08 18:43:00,12.732,12.786,12.669,12.779,1500000.0
2009-07-08 18:44:00,12.693,12.744,12.631,12.72,400000.0
2009-07-08 18:45:00,12.718,12.772,12.655,12.76,350000.0
2009-07-08 18:46:00,12.773,12.854,12.717,12.758,1450000.0
2009-07-08 18:47:00,12.769,12.799,12.686,12.799,550000.0
2009-07-08 18:48:00,12.777,12.8,12.717,12.756,1900000.0
2009-07-08 18:49:00,12.724,12.78,12.636,12.729,450000.0
2009-07-08 18:50:00,12.724,12.784,12.711,12.727,500000.0
2009-07-08 18:51:00,12.774,12.824,12.733,12.798,550000.0
2009-07-08 18:52:00,12.756,12.818,12.672,12.772,500000.0
2009-07-08 18:53:00,12.764,12.791,12.719,12.771,1250000.0
2009-07-08 18:54:00,12.77,12.817,12.732,12.771,1800000.0
2009-07-08 18:55:00,12.802,12.802,12.711,12.761,450000.0
2009-07-08 18:56:00,12.765,12.794,12.664,12.751,1300000.0
2009-07-08 18:57:00,12.677,12.796,12.677,12.697,400000.0
2009-07-08 18:58:00,12.759,12.766,12.681,12.743,1250000.0
2009-07-08 18:59:00,12.717,12.772,12.651,12.746,1500000.0
2009-07-08 19:00:00,12.792,12.821,12.666,12.725,450000.0
2009-07-08 19:01:00,12.694,12.789,12.662,12.718,550000.0
2009-07-08 19:02:00,12.774,12.817,12.674,12.776,550000.0
2009-07-08 19:03:00,12.776,12.797,12.704,12.727,400000.0
2009-07-08 19:04:00,12.791,12.791,12.743,12.743,350000.0
2009-07-08 19:05:00,12.713,12.787,12.65,12.787,400000.0
2009-07-08 19:06:00,12.701,12.814,12.7,12.729,350000.0
2009-07-08 19:07:00,12.829,12.84,12.719,12.777,550000.0
2009-07-08 19:08:00,12.78,12.815,12.69,12.722,350000.0
2009-07-08 19:09:00,12.724,12.825,12.724,12.745,550000.0
2009-07-08 19:10:00,12.831,12.833,12.722,12.761,350000.0
2009-07-08 19:11:00,12.749,12.81,12.743,12.8,350000.0
2009-07-08 19:12:00,12.82,12.836,12.782,12.836,350000.0
2009-07-08 19:13:00,12.804,12.843,12.744,12.842,350000.0
2009-07-08 19:14:00,12.756,12.828,12.746,12.828,350000.0
2009-07-08 19:15:00,12.739,12.813,12.696,12.785,400000.0
2009-07-08 19:16:00,12.787,12.819,12.73,12.73,350000.0
2009-07-08 19:17:00,12.787,12.828,12.692,12.789,350000.0
2009-07-08 19:18:00,12.833,12.833,12.694,12.793,250000.0
2009-07-08 19:19:00,12.813,12.853,12.72,12.853,350000.0
2009-07-08 19:20:00,12.716,12.843,12.716,12.806,400000.0
2009-07-08 19:21:00,12.838,12.848,12.759,12.816,550000.0
2009-07-08 19:22:00,12.814,12.825,12.7,12.806,400000.0
2009-07-08 19:23:00,12.737,12.851,12.737,12.799,400000.0
2009-07-08 19:24:00,12.732,12.843,12.732,12.804,550000.0
2009-07-08 19:25:00,12.751,12.899,12.71,12.732,550000.0
2009-07-08 19:26:00,12.772,12.85,12.737,12.747,450000.0
2009-07-08 19:27:00,12.769,12.804,12.679,12.679,350000.0
2009-07-08 19:28:00,12.787,12.837,12.766,12.807,350000.0
2009-07-08 19:29:00,12.818,12.818,12.69,12.705,500000.0
2009-07-08 19:30:00,12.831,12.831,12.702,12.801,350000.0
2009-07-08 19:31:00,12.828,12.828,12.718,12.807,400000.0
2009-07-08 19:32:00,12.819,12.819,12.672,12.791,350000.0
2009-07-08 19:33:00,12.745,12.768,12.67,12.762,350000.0
2009-07-08 19:34:00,12.791,12.793,12.694,12.712,400000.0
2009-07-08 19:35:00,12.774,12.809,12.673,12.8,550000.0
2009-07-08 19:36:00,12.759,12.79,12.661,12.688,350000.0
2009-07-08 19:37:00,12.733,12.805,12.673,12.804,350000.0
2009-07-08 19:38:00,12.784,12.784,12.648,12.783,400000.0
2009-07-08 19:39:00,12.833,12.843,12.716,12.745,400000.0
2009-07-08 19:40:00,12.699,12.811,12.668,12.811,550000.0
2009-07-08 19:41:00,12.811,12.815,12.684,12.793,550000.0
2009-07-08 19:42:00,12.79,12.834,12.714,12.834,550000.0
2009-07-08 19:43:00,12.717,12.855,12.712,12.803,300000.0
2009-07-08 19:44:00,12.813,12.818,12.718,12.718,400000.0
2009-07-08 19:45:00,12.712,12.795,12.712,12.779,500000.0
2009-07-08 19:46:00,12.711,12.809,12.711,12.777,350000.0
2009-07-08 19:47:00,12.722,12.811,12.722,12.785,350000.0
2009-07-08 19:48:00,12.772,12.786,12.706,12.759,400000.0
2009-07-08 19:49:00,12.811,12.811,12.704,12.761,450000.0
2009-07-08 19:50:00,12.802,12.806,12.711,12.734,550000.0
2009-07-08 19:51:00,12.817,12.818,12.686,12.728,400000.0
2009-07-08 19:52:00,12.725,12.819,12.689,12.806,350000.0
2009-07-08 19:53:00,12.813,12.813,12.769,12.769,400000.0
2009-07-08 19:54:00,12.739,12.864,12.727,12.728,450000.0
2009-07-08 19:55:00,12.735,12.827,12.735,12.827,350000.0
2009-07-08 19:56:00,12.78,12.851,12.714,12.803,500000.0
2009-07-08 19:57:00,12.846,12.85,12.713,12.834,500000.0
2009-07-08 19:58:00,12.828,12.833,12.694,12.727,550000.0
2009-07-08 19:59:00,12.813,12.861,12.752,12.755,350000.0
2009-07-08 20:00:00,12.821,12.821,12.675,12.809,400000.0
2009-07-08 20:01:00,12.812,12.854,12.713,12.807,400000.0
2009-07-08 20:02:00,12.812,12.838,12.713,12.838,500000.0
2009-07-08 20:03:00,12.814,12.84,12.743,12.743,400000.0
2009-07-08 20:04:00,12.762,12.857,12.731,12.842,400000.0
2009-07-08 20:05:00,12.753,12.839,12.703,12.703,350000.0
2009-07-08 20:06:00,12.687,12.8,12.687,12.783,350000.0
2009-07-08 20:07:00,12.732,12.779,12.651,12.751,500000.0
2009-07-08 20:08:00,12.82,12.82,12.677,12.751,300000.0
2009-07-08 20:09:00,12.743,12.788,12.677,12.788,400000.0
2009-07-08 20:10:00,12.804,12.833,12.706,12.791,550000.0
2009-07-08 20:11:00,12.79,12.798,12.671,12.676,500000.0
2009-07-08 20:12:00,12.799,12.829,12.729,12.731,400000.0
2009-07-08 20:14:00,12.712,12.816,12.708,12.816,200000.0
2009-07-08 20:15:00,12.726,12.812,12.689,12.799,350000.0
2009-07-08 20:16:00,12.78,12.8,12.78,12.79,500000.0
2009-07-08 20:17:00,12.766,12.784,12.674,12.689,500000.0
2009-07-08 20:18:00,12.77,12.808,12.678,12.784,350000.0
2009-07-08 20:19:00,12.75,12.813,12.689,12.716,550000.0
2009-07-08 20:20:00,12.793,12.817,12.681,12.774,400000.0
2009-07-08 20:21:00,12.691,12.785,12.628,12.661,450000.0
2009-07-08 20:22:00,12.746,12.777,12.633,12.67,400000.0
2009-07-08 20:23:00,12.736,12.792,12.652,12.756,400000.0
2009-07-08 20:24:00,12.783,12.785,12.676,12.77,400000.0
2009-07-08 20:25:00,12.658,12.841,12.658,12.683,350000.0
2009-07-08 20:26:00,12.71,12.753,12.654,12.654,150000.0
2009-07-08 20:27:00,12.754,12.754,12.635,12.739,400000.0
2009-07-08 20:28:00,12.76,12.817,12.672,12.672,350000.0
2009-07-08 20:29:00,12.638,12.784,12.611,12.648,500000.0
2009-07-08 20:30:00,12.69,12.781,12.646,12.737,550000.0
2009-07-08 20:31:00,12.696,12.763,12.625,12.744,350000.0
2009-07-08 20:32:00,12.649,12.762,12.649,12.715,350000.0
2009-07-08 20:33:00,12.759,12.789,12.642,12.745,500000.0
2009-07-08 20:34:00,12.758,12.758,12.687,12.739,350000.0
2009-07-08 20:35:00,12.777,12.794,12.67,12.788,450000.0
2009-07-08 20:36:00,12.686,12.804,12.684,12.744,300000.0
2009-07-08 20:37:00,12.688,12.742,12.621,12.726,350000.0
2009-07-08 20:38:00,12.677,12.798,12.677,12.734,300000.0
2009-07-08 20:39:00,12.666,12.784,12.666,12.784,100000.0
2009-07-08 20:40:00,12.738,12.793,12.667,12.678,550000.0
2009-07-08 20:41:00,12.755,12.779,12.713,12.713,400000.0
2009-07-08 20:42:00,12.679,12.756,12.638,12.7,550000.0
2009-07-08 20:44:00,12.7,12.77,12.672,12.757,450000.0
2009-07-08 20:45:00,12.65,12.788,12.646,12.732,400000.0
2009-07-08 20:46:00,12.646,12.777,12.636,12.777,350000.0
2009-07-08 20:47:00,12.649,12.776,12.646,12.76,400000.0
2009-07-08 20:48:00,12.78,12.78,12.78,12.78,100000.0
2009-07-08 20:49:00,12.721,12.721,12.714,12.714,100000.0
2009-07-08 20:50:00,12.663,12.768,12.663,12.669,350000.0
2009-07-08 20:51:00,12.781,12.799,12.701,12.746,300000.0
2009-07-08 20:52:00,12.668,12.776,12.656,12.656,350000.0
2009-07-08 20:53:00,12.747,12.804,12.67,12.67,350000.0
2009-07-08 20:54:00,12.674,12.781,12.674,12.681,350000.0
2009-07-08 20:55:00,12.794,12.796,12.663,12.76,400000.0
2009-07-08 20:57:00,12.744,12.831,12.681,12.759,400000.0
2009-07-08 20:58:00,12.707,12.772,12.643,12.753,400000.0
2009-07-08 20:59:00,12.682,12.799,12.669,12.767,450000.0
2009-07-08 21:00:00,12.777,12.823,12.691,12.727,500000.0
2009-07-08 21:01:00,12.768,12.809,12.693,12.755,250000.0
2009-07-08 21:03:00,12.693,12.772,12.669,12.724,400000.0
2009-07-08 21:04:00,12.713,12.769,12.711,12.767,350000.0
2009-07-08 21:05:00,12.8,12.8,12.8,12.8,450000.0
2009-07-08 21:06:00,12.675,12.769,12.649,12.767,450000.0
2009-07-08 21:07:00,12.8,12.8,12.8,12.8,350000.0
2009-07-08 21:08:00,12.795,12.83,12.687,12.779,350000.0
2009-07-08 21:09:00,12.708,12.79,12.674,12.756,550000.0
2009-07-08 21:10:00,12.782,12.824,12.682,12.791,650000.0
2009-07-08 21:11:00,12.754,12.781,12.695,12.695,200000.0
2009-07-08 21:12:00,12.792,12.835,12.712,12.79,300000.0
2009-07-08 21:13:00,12.77,12.791,12.702,12.727,550000.0
2009-07-08 21:14:00,12.751,12.801,12.661,12.779,400000.0
2009-07-08 21:15:00,12.807,12.807,12.725,12.726,350000.0
2009-07-08 21:17:00,12.674,12.78,12.674,12.78,450000.0
2009-07-08 21:18:00,12.82,12.82,12.82,12.82,250000.0
2009-07-08 21:19:00,12.708,12.811,12.664,12.664,250000.0
2009-07-08 21:20:00,12.819,12.834,12.69,12.705,850000.0
2009-07-08 21:21:00,12.746,12.81,12.671,12.81,400000.0
2009-07-08 21:22:00,12.811,12.857,12.726,12.726,400000.0
2009-07-08 21:23:00,12.704,12.775,12.704,12.766,400000.0
2009-07-08 21:24:00,12.743,12.81,12.662,12.81,400000.0
2009-07-08 21:26:00,12.748,12.768,12.67,12.67,450000.0
2009-07-08 21:27:00,12.8,12.8,12.8,12.8,500000.0
2009-07-08 21:29:00,12.79,12.79,12.79,12.79,500000.0
2009-07-08 21:30:00,12.784,12.814,12.729,12.784,500000.0
2009-07-08 21:31:00,12.8,12.8,12.8,12.8,550000.0
2009-07-08 21:35:00,12.751,12.806,12.664,12.806,550000.0
2009-07-08 21:36:00,12.767,12.809,12.733,12.809,350000.0
2009-07-08 21:37:00,12.817,12.832,12.696,12.696,400000.0
2009-07-08 21:38:00,12.771,12.783,12.68,12.716,350000.0
2009-07-08 21:39:00,12.733,12.822,12.733,12.822,300000.0
2009-07-08 21:40:00,12.745,12.881,12.745,12.848,750000.0
2009-07-08 21:41:00,12.831,12.836,12.728,12.736,550000.0
2009-07-08 21:44:00,12.834,12.839,12.72,12.757,400000.0
2009-07-08 21:45:00,12.802,12.813,12.705,12.813,400000.0
2009-07-08 21:46:00,12.826,12.871,12.763,12.766,250000.0
2009-07-08 21:47:00,12.754,12.833,12.701,12.718,500000.0
2009-07-08 21:48:00,12.865,12.867,12.755,12.755,300000.0
2009-07-08 21:49:00,12.817,12.838,12.733,12.838,250000.0
2009-07-08 21:50:00,12.844,12.878,12.75,12.822,900000.0
2009-07-08 21:52:00,12.808,12.819,12.714,12.758,400000.0
2009-07-08 21:53:00,12.811,12.844,12.711,12.733,700000.0
2009-07-08 21:54:00,12.768,12.876,12.768,12.775,550000.0
2009-07-08 21:55:00,12.759,12.835,12.71,12.765,600000.0
2009-07-08 21:56:00,12.781,12.834,12.776,12.819,300000.0
2009-07-08 21:57:00,12.775,12.89,12.754,12.839,550000.0
2009-07-08 21:58:00,12.831,12.87,12.762,12.781,450000.0
2009-07-08 21:59:00,12.754,12.841,12.716,12.841,600000.0
2009-07-08 22:00:00,12.756,12.797,12.708,12.708,250000.0
2009-07-08 22:01:00,12.716,12.867,12.714,12.717,550000.0
2009-07-08 22:02:00,12.806,12.847,12.746,12.815,300000.0
2009-07-08 22:03:00,12.724,12.83,12.724,12.757,650000.0
2009-07-08 22:05:00,12.816,12.846,12.716,12.716,400000.0
2009-07-08 22:06:00,12.745,12.864,12.745,12.825,300000.0
2009-07-08 22:07:00,12.792,12.849,12.759,12.849,450000.0
2009-07-08 22:10:00,12.831,12.862,12.709,12.711,1100000.0
2009-07-08 22:11:00,12.84,12.84,12.84,12.84,400000.0
2009-07-08 22:19:00,12.837,12.838,12.738,12.822,400000.0
2009-07-08 22:20:00,12.841,12.841,12.718,12.833,500000.0
2009-07-08 22:21:00,12.744,12.763,12.744,12.763,100000.0
2009-07-08 22:22:00,12.828,12.864,12.756,12.756,550000.0
2009-07-08 22:23:00,12.735,12.852,12.735,12.76,400000.0
2009-07-08 22:24:00,12.857,12.857,12.787,12.806,350000.0
2009-07-08 22:25:00,12.84,12.85,12.84,12.85,500000.0
2009-07-08 22:27:00,12.834,12.872,12.79,12.84,500000.0
2009-07-08 22:30:00,12.844,12.874,12.789,12.844,500000.0
2009-07-08 22:32:00,12.843,12.881,12.781,12.839,500000.0
2009-07-08 22:34:00,12.833,12.865,12.778,12.837,500000.0
2009-07-08 22:36:00,12.776,12.838,12.727,12.73,400000.0
2009-07-08 22:37:00,12.808,12.865,12.704,12.83,650000.0
2009-07-08 22:38:00,12.773,12.851,12.736,12.818,450000.0
2009-07-08 22:40:00,12.791,12.849,12.749,12.749,350000.0
2009-07-08 22:41:00,12.831,12.831,12.776,12.818,200000.0
2009-07-08 22:48:00,12.748,12.91,12.748,12.831,350000.0
2009-07-08 22:49:00,12.841,12.841,12.674,12.757,350000.0
2009-07-08 22:50:00,12.859,12.859,12.725,12.725,750000.0
2009-07-08 22:51:00,12.84,12.84,12.84,12.84,250000.0
2009-07-08 22:52:00,12.85,12.85,12.85,12.85,250000.0
2009-07-08 22:54:00,12.859,12.859,12.722,12.722,250000.0
2009-07-08 22:55:00,12.844,12.854,12.764,12.764,300000.0
2009-07-08 22:59:00,12.85,12.85,12.85,12.85,800000.0
2009-07-08 23:00:00,12.857,12.862,12.721,12.829,800000.0
2009-07-08 23:01:00,12.859,12.882,12.733,12.866,550000.0
2009-07-08 23:02:00,12.745,12.843,12.716,12.716,250000.0
2009-07-08 23:04:00,12.876,12.92,12.765,12.765,450000.0
2009-07-08 23:05:00,12.734,12.892,12.734,12.765,350000.0
2009-07-08 23:06:00,12.862,12.862,12.822,12.822,300000.0
2009-07-08 23:07:00,12.875,12.878,12.743,12.791,400000.0
2009-07-08 23:08:00,12.745,12.859,12.714,12.823,450000.0
2009-07-08 23:09:00,12.767,12.886,12.747,12.829,500000.0
2009-07-08 23:10:00,12.815,12.87,12.738,12.768,1050000.0
2009-07-08 23:11:00,12.712,12.819,12.712,12.793,400000.0
2009-07-08 23:12:00,12.86,12.86,12.86,12.86,450000.0
2009-07-08 23:13:00,12.829,12.853,12.733,12.806,450000.0
2009-07-08 23:14:00,12.733,12.902,12.733,12.836,700000.0
2009-07-08 23:15:00,12.803,12.803,12.688,12.776,350000.0
2009-07-08 23:16:00,12.83,12.83,12.734,12.734,150000.0
2009-07-08 23:18:00,12.806,12.806,12.717,12.806,150000.0
2009-07-08 23:20:00,12.793,12.833,12.709,12.793,700000.0
2009-07-08 23:23:00,12.82,12.82,12.82,12.82,300000.0
2009-07-08 23:25:00,12.81,12.81,12.81,12.81,300000.0
2009-07-08 23:29:00,12.833,12.833,12.687,12.687,300000.0
2009-07-08 23:30:00,12.715,12.825,12.715,12.825,550000.0
2009-07-08 23:36:00,12.81,12.81,12.81,12.81,150000.0
2009-07-08 23:37:00,12.82,12.82,12.82,12.82,150000.0
2009-07-08 23:39:00,12.73,12.78,12.73,12.77,150000.0
2009-07-08 23:40:00,12.764,12.833,12.692,12.706,1350000.0
2009-07-08 23:41:00,12.81,12.81,12.81,12.81,150000.0
2009-07-08 23:44:00,12.82,12.82,12.82,12.82,150000.0
2009-07-08 23:46:00,12.81,12.81,12.81,12.81,150000.0
2009-07-08 23:48:00,12.812,12.819,12.742,12.819,150000.0
2009-07-08 23:50:00,12.804,12.834,12.749,12.804,500000.0
2009-07-08 23:52:00,12.82,12.82,12.82,12.82,650000.0
2009-07-08 23:53:00,12.83,12.83,12.83,12.83,650000.0
2009-07-08 23:55:00,12.783,12.848,12.674,12.846,650000.0
2009-07-08 23:56:00,12.83,12.83,12.83,12.83,300000.0
2009-07-08 23:59:00,12.784,12.788,12.711,12.726,300000.0
2009-07-09 00:00:00,12.743,12.892,12.735,12.802,450000.0
2009-07-09 00:01:00,12.817,12.817,12.744,12.744,400000.0
2009-07-09 00:02:00,12.735,12.841,12.709,12.768,550000.0
2009-07-09 00:05:00,12.76,12.862,12.739,12.808,450000.0
2009-07-09 00:06:00,12.662,12.767,12.662,12.715,450000.0
2009-07-09 00:07:00,12.752,12.805,12.749,12.805,150000.0
2009-07-09 00:10:00,12.793,12.873,12.766,12.814,500000.0
2009-07-09 00:12:00,12.854,12.884,12.799,12.854,500000.0
2009-07-09 00:13:00,12.83,12.83,12.83,12.83,500000.0
2009-07-09 00:14:00,12.71,12.834,12.705,12.705,500000.0
2009-07-09 00:15:00,12.81,12.82,12.81,12.82,400000.0
2009-07-09 00:16:00,12.748,12.828,12.717,12.717,400000.0
2009-07-09 00:17:00,12.814,12.814,12.739,12.739,100000.0
2009-07-09 00:20:00,12.68,12.808,12.673,12.808,400000.0
2009-07-09 00:22:00,12.791,12.869,12.791,12.856,350000.0
2009-07-09 00:27:00,12.852,12.852,12.725,12.815,350000.0
2009-07-09 00:29:00,12.858,12.858,12.722,12.812,750000.0
2009-07-09 00:30:00,12.772,12.772,12.772,12.772,50000.0
2009-07-09 00:32:00,12.811,12.836,12.747,12.808,500000.0
2009-07-09 00:34:00,12.801,12.832,12.742,12.813,500000.0
2009-07-09 00:36:00,12.761,12.828,12.696,12.828,400000.0
2009-07-09 00:37:00,12.747,12.858,12.745,12.836,450000.0
2009-07-09 00:38:00,12.825,12.825,12.757,12.787,150000.0
2009-07-09 00:39:00,12.828,12.828,12.723,12.74,350000.0
2009-07-09 00:40:00,12.821,12.869,12.694,12.828,1400000.0
2009-07-09 00:41:00,12.741,12.803,12.738,12.803,250000.0
2009-07-09 00:43:00,12.777,12.862,12.7,12.826,400000.0
2009-07-09 00:44:00,12.861,12.861,12.829,12.829,150000.0
2009-07-09 00:45:00,12.823,12.878,12.823,12.846,200000.0
2009-07-09 00:46:00,12.779,12.846,12.779,12.846,150000.0
2009-07-09 00:47:00,12.698,12.839,12.685,12.735,250000.0
2009-07-09 00:48:00,12.684,12.702,12.679,12.702,150000.0
2009-07-09 00:49:00,12.792,12.851,12.677,12.788,700000.0
2009-07-09 00:50:00,12.825,12.846,12.69,12.846,600000.0
2009-07-09 00:51:00,12.803,12.804,12.676,12.676,550000.0
2009-07-09 00:52:00,12.829,12.851,12.743,12.743,300000.0
2009-07-09 00:53:00,12.719,12.796,12.662,12.796,700000.0
2009-07-09 00:54:00,12.785,12.813,12.758,12.813,150000.0
2009-07-09 00:55:00,12.725,12.815,12.725,12.815,300000.0
2009-07-09 00:56:00,12.734,12.842,12.734,12.837,150000.0
2009-07-09 00:57:00,12.796,12.852,12.753,12.799,500000.0
2009-07-09 00:58:00,12.709,12.713,12.709,12.711,150000.0
2009-07-09 00:59:00,12.803,12.836,12.754,12.812,500000.0
2009-07-09 01:00:00,12.816,12.823,12.796,12.807,200000.0
2009-07-09 01:02:00,12.818,12.818,12.715,12.715,100000.0
2009-07-09 01:03:00,12.778,12.828,12.678,12.82,350000.0
2009-07-09 01:05:00,12.693,12.826,12.693,12.807,200000.0
2009-07-09 01:08:00,12.81,12.81,12.801,12.801,100000.0
2009-07-09 01:09:00,12.685,12.808,12.685,12.711,350000.0
2009-07-09 01:10:00,12.72,12.796,12.663,12.727,650000.0
2009-07-09 01:12:00,12.678,12.678,12.678,12.678,100000.0
2009-07-09 01:13:00,12.828,12.835,12.745,12.835,350000.0
2009-07-09 01:15:00,12.692,12.833,12.692,12.833,350000.0
2009-07-09 01:16:00,12.729,12.818,12.729,12.818,100000.0
2009-07-09 01:17:00,12.721,12.806,12.721,12.737,200000.0
2009-07-09 01:18:00,12.843,12.848,12.754,12.826,300000.0
2009-07-09 01:19:00,12.82,12.82,12.82,12.82,750000.0
2009-07-09 01:20:00,12.784,12.824,12.703,12.824,750000.0
2009-07-09 01:21:00,12.748,12.748,12.734,12.741,150000.0
2009-07-09 01:22:00,12.751,12.751,12.751,12.751,50000.0
2009-07-09 01:23:00,12.814,12.844,12.759,12.814,500000.0
2009-07-09 01:25:00,12.805,12.838,12.727,12.793,500000.0
2009-07-09 01:27:00,12.841,12.841,12.837,12.837,100000.0
2009-07-09 01:28:00,12.766,12.824,12.76,12.76,400000.0
2009-07-09 01:29:00,12.806,12.837,12.709,12.805,400000.0
2009-07-09 01:30:00,12.675,12.789,12.662,12.682,200000.0
2009-07-09 01:31:00,12.847,12.847,12.714,12.714,150000.0
2009-07-09 01:32:00,12.829,12.834,12.706,12.834,400000.0
2009-07-09 01:35:00,12.804,12.839,12.716,12.788,400000.0
2009-07-09 01:36:00,12.808,12.808,12.806,12.806,100000.0
2009-07-09 01:37:00,12.787,12.806,12.787,12.806,100000.0
2009-07-09 01:38:00,12.786,12.816,12.73,12.795,500000.0
2009-07-09 01:39:00,12.744,12.822,12.744,12.821,300000.0
2009-07-09 01:40:00,12.788,12.816,12.714,12.816,400000.0
2009-07-09 01:41:00,12.779,12.834,12.779,12.809,400000.0
2009-07-09 01:42:00,12.804,12.804,12.804,12.804,50000.0
2009-07-09 01:44:00,12.712,12.827,12.674,12.824,700000.0
2009-07-09 01:45:00,12.688,12.856,12.688,12.727,800000.0
2009-07-09 01:46:00,12.8,12.826,12.688,12.801,400000.0
2009-07-09 01:47:00,12.755,12.825,12.741,12.825,850000.0
2009-07-09 01:48:00,12.761,12.779,12.738,12.779,250000.0
2009-07-09 01:49:00,12.806,12.808,12.712,12.802,550000.0
2009-07-09 01:50:00,12.798,12.828,12.72,12.822,500000.0
2009-07-09 01:51:00,12.798,12.812,12.708,12.811,400000.0
2009-07-09 01:52:00,12.801,12.844,12.745,12.8,400000.0
2009-07-09 01:54:00,12.768,12.774,12.733,12.774,200000.0
2009-07-09 01:55:00,12.8,12.819,12.715,12.801,600000.0
2009-07-09 01:57:00,12.778,12.801,12.682,12.682,650000.0
2009-07-09 01:59:00,12.82,12.82,12.82,12.82,500000.0
2009-07-09 02:00:00,12.786,12.817,12.728,12.79,500000.0
2009-07-09 02:01:00,12.792,12.825,12.792,12.819,250000.0
2009-07-09 02:03:00,12.809,12.851,12.757,12.808,500000.0
2009-07-09 02:04:00,12.826,12.837,12.745,12.831,400000.0
2009-07-09 02:05:00,12.82,12.82,12.82,12.82,500000.0
2009-07-09 02:06:00,12.829,12.837,12.71,12.835,500000.0
2009-07-09 02:07:00,12.782,12.828,12.776,12.811,500000.0
2009-07-09 02:08:00,12.833,12.852,12.752,12.811,400000.0
2009-07-09 02:09:00,12.714,12.845,12.711,12.825,400000.0
2009-07-09 02:10:00,12.826,12.828,12.7,12.828,200000.0
2009-07-09 02:11:00,12.84,12.84,12.818,12.818,200000.0
2009-07-09 02:12:00,12.791,12.834,12.698,12.808,400000.0
2009-07-09 02:13:00,12.805,12.824,12.748,12.806,300000.0
2009-07-09 02:14:00,12.725,12.872,12.725,12.784,400000.0
2009-07-09 02:15:00,12.851,12.854,12.736,12.777,350000.0
2009-07-09 02:16:00,12.83,12.83,12.829,12.829,100000.0
2009-07-09 02:17:00,12.834,12.834,12.834,12.834,50000.0
2009-07-09 02:19:00,12.776,12.825,12.691,12.825,500000.0
2009-07-09 02:20:00,12.8,12.8,12.731,12.731,100000.0
2009-07-09 02:22:00,12.823,12.838,12.823,12.838,100000.0
2009-07-09 02:23:00,12.71,12.836,12.684,12.836,700000.0
2009-07-09 02:24:00,12.817,12.859,12.741,12.856,400000.0
2009-07-09 02:26:00,12.724,12.853,12.724,12.853,200000.0
2009-07-09 02:27:00,12.795,12.856,12.795,12.811,400000.0
2009-07-09 02:28:00,12.795,12.846,12.673,12.846,350000.0
2009-07-09 02:29:00,12.731,12.869,12.731,12.869,100000.0
2009-07-09 02:30:00,12.699,12.849,12.661,12.849,550000.0
2009-07-09 02:31:00,12.858,12.858,12.714,12.807,250000.0
2009-07-09 02:32:00,12.853,12.867,12.701,12.867,350000.0
2009-07-09 02:33:00,12.759,12.87,12.707,12.707,400000.0
2009-07-09 02:34:00,12.786,12.84,12.725,12.825,350000.0
2009-07-09 02:35:00,12.805,12.817,12.695,12.704,300000.0
2009-07-09 02:36:00,12.85,12.85,12.85,12.85,50000.0
2009-07-09 02:37:00,12.84,12.84,12.84,12.84,50000.0
2009-07-09 02:40:00,12.746,12.746,12.746,12.746,50000.0
2009-07-09 02:42:00,12.785,12.888,12.76,12.76,400000.0
2009-07-09 02:43:00,12.845,12.848,12.768,12.841,500000.0
2009-07-09 02:44:00,12.851,12.852,12.851,12.852,100000.0
2009-07-09 02:45:00,12.838,12.838,12.695,12.822,350000.0
2009-07-09 02:46:00,12.843,12.843,12.724,12.776,300000.0
2009-07-09 02:47:00,12.775,12.869,12.752,12.827,550000.0
2009-07-09 02:48:00,12.732,12.818,12.732,12.818,300000.0
2009-07-09 02:49:00,12.843,12.92,12.763,12.872,900000.0
2009-07-09 02:50:00,12.827,12.827,12.737,12.737,100000.0
2009-07-09 02:51:00,12.877,12.888,12.753,12.753,200000.0
2009-07-09 02:53:00,12.809,12.809,12.809,12.809,50000.0
2009-07-09 02:54:00,12.809,12.852,12.795,12.819,200000.0
2009-07-09 02:56:00,12.774,12.774,12.774,12.774,50000.0
2009-07-09 02:57:00,12.819,12.847,12.766,12.819,500000.0
2009-07-09 02:58:00,12.867,12.867,12.781,12.781,250000.0
2009-07-09 02:59:00,12.827,12.932,12.748,12.748,1300000.0
2009-07-09 03:00:00,12.819,12.819,12.819,12.819,50000.0
2009-07-09 03:01:00,12.844,12.869,12.746,12.869,200000.0
2009-07-09 03:02:00,12.853,12.883,12.798,12.883,550000.0
2009-07-09 03:04:00,12.883,12.883,12.762,12.842,400000.0
2009-07-09 03:07:00,12.866,12.893,12.752,12.809,700000.0
2009-07-09 03:10:00,12.882,12.882,12.756,12.829,350000.0
2009-07-09 03:12:00,12.883,12.883,12.814,12.814,150000.0
2009-07-09 03:16:00,12.759,12.867,12.746,12.779,400000.0
2009-07-09 03:17:00,12.86,12.871,12.745,12.772,650000.0
2009-07-09 03:18:00,12.752,12.858,12.752,12.77,350000.0
2009-07-09 03:19:00,12.757,12.839,12.714,12.797,750000.0
2009-07-09 03:20:00,12.789,12.839,12.789,12.837,250000.0
2009-07-09 03:21:00,12.856,12.868,12.762,12.847,250000.0
2009-07-09 03:22:00,12.873,12.873,12.766,12.861,350000.0
2009-07-09 03:23:00,12.859,12.891,12.809,12.809,400000.0
2009-07-09 03:24:00,12.847,12.885,12.797,12.846,500000.0
2009-07-09 03:25:00,12.848,12.848,12.848,12.848,50000.0
2009-07-09 03:26:00,12.884,12.894,12.748,12.842,450000.0
2009-07-09 03:27:00,12.882,12.882,12.742,12.85,800000.0
2009-07-09 03:28:00,12.839,12.843,12.815,12.815,250000.0
2009-07-09 03:29:00,12.78,12.863,12.725,12.86,1000000.0
2009-07-09 03:30:00,12.869,12.869,12.744,12.837,250000.0
2009-07-09 03:31:00,12.874,12.877,12.741,12.877,200000.0
2009-07-09 03:32:00,12.794,12.855,12.739,12.783,250000.0
2009-07-09 03:33:00,12.873,12.883,12.792,12.792,400000.0
2009-07-09 03:34:00,12.835,12.845,12.719,12.845,500000.0
2009-07-09 03:35:00,12.779,12.843,12.751,12.843,300000.0
2009-07-09 03:36:00,12.77,12.845,12.686,12.743,500000.0
2009-07-09 03:37:00,12.748,12.865,12.748,12.865,350000.0
2009-07-09 03:38:00,12.847,12.88,12.758,12.758,550000.0
2009-07-09 03:39:00,12.834,12.838,12.724,12.724,650000.0
2009-07-09 03:40:00,12.832,12.832,12.707,12.727,500000.0
2009-07-09 03:41:00,12.848,12.897,12.777,12.88,300000.0
2009-07-09 03:42:00,12.788,12.788,12.782,12.782,100000.0
2009-07-09 03:43:00,12.877,12.882,12.747,12.859,350000.0
2009-07-09 03:44:00,12.878,12.878,12.742,12.745,250000.0
2009-07-09 03:45:00,12.823,12.823,12.709,12.709,200000.0
2009-07-09 03:46:00,12.86,12.86,12.86,12.86,500000.0
2009-07-09 03:47:00,12.847,12.885,12.797,12.863,500000.0
2009-07-09 03:49:00,12.845,12.854,12.764,12.794,600000.0
2009-07-09 03:50:00,12.855,12.871,12.744,12.871,650000.0
2009-07-09 03:51:00,12.816,12.861,12.721,12.826,550000.0
2009-07-09 03:52:00,12.863,12.878,12.809,12.84,350000.0
2009-07-09 03:53:00,12.828,12.848,12.738,12.743,350000.0
2009-07-09 03:54:00,12.817,12.859,12.717,12.859,400000.0
2009-07-09 03:56:00,12.771,12.894,12.757,12.882,700000.0
2009-07-09 03:57:00,12.838,12.875,12.735,12.833,1200000.0
2009-07-09 03:58:00,12.855,12.855,12.709,12.798,1050000.0
2009-07-09 03:59:00,12.86,12.86,12.86,12.86,400000.0
2009-07-09 04:00:00,12.804,12.875,12.793,12.831,400000.0
2009-07-09 04:01:00,12.818,12.818,12.774,12.774,150000.0
2009-07-09 04:02:00,12.776,12.844,12.75,12.798,250000.0
2009-07-09 04:03:00,12.749,12.821,12.749,12.758,350000.0
2009-07-09 04:04:00,12.853,12.865,12.768,12.769,400000.0
2009-07-09 04:05:00,12.759,12.853,12.748,12.835,450000.0
2009-07-09 04:06:00,12.76,12.858,12.76,12.765,450000.0
2009-07-09 04:07:00,12.836,12.836,12.707,12.834,250000.0
2009-07-09 04:08:00,12.846,12.846,12.846,12.846,50000.0
2009-07-09 04:09:00,12.838,12.871,12.72,12.743,1450000.0
2009-07-09 04:10:00,12.814,12.856,12.762,12.847,400000.0
2009-07-09 04:11:00,12.828,12.887,12.756,12.807,400000.0
2009-07-09 04:12:00,12.783,12.844,12.749,12.749,350000.0
2009-07-09 04:13:00,12.845,12.863,12.732,12.813,600000.0
2009-07-09 04:14:00,12.772,12.825,12.747,12.825,350000.0
2009-07-09 04:15:00,12.854,12.868,12.739,12.739,400000.0
2009-07-09 04:16:00,12.736,12.847,12.736,12.795,400000.0
2009-07-09 04:17:00,12.803,12.878,12.803,12.819,150000.0
2009-07-09 04:18:00,12.859,12.859,12.859,12.859,50000.0
2009-07-09 04:20:00,12.824,12.854,12.769,12.824,500000.0
2009-07-09 04:23:00,12.852,12.852,12.758,12.758,100000.0
2009-07-09 04:24:00,12.851,12.851,12.792,12.792,100000.0
2009-07-09 04:25:00,12.85,12.85,12.85,12.85,600000.0
2009-07-09 04:26:00,12.844,12.862,12.727,12.727,600000.0
2009-07-09 04:27:00,12.72,12.861,12.72,12.861,250000.0
2009-07-09 04:28:00,12.772,12.838,12.713,12.713,250000.0
2009-07-09 04:29:00,12.871,12.884,12.759,12.788,900000.0
2009-07-09 04:30:00,12.776,12.86,12.731,12.796,400000.0
2009-07-09 04:31:00,12.82,12.826,12.689,12.826,500000.0
2009-07-09 04:32:00,12.84,12.859,12.788,12.838,300000.0
2009-07-09 04:33:00,12.768,12.854,12.725,12.854,500000.0
2009-07-09 04:34:00,12.785,12.821,12.695,12.695,400000.0
2009-07-09 04:35:00,12.84,12.84,12.84,12.84,250000.0
2009-07-09 04:37:00,12.811,12.837,12.715,12.715,250000.0
2009-07-09 04:38:00,12.759,12.852,12.759,12.838,150000.0
2009-07-09 04:40:00,12.825,12.867,12.772,12.83,500000.0
2009-07-09 04:41:00,12.824,12.852,12.824,12.852,250000.0
2009-07-09 04:43:00,12.828,12.828,12.728,12.728,200000.0
2009-07-09 04:45:00,12.745,12.865,12.725,12.725,600000.0
2009-07-09 04:47:00,12.744,12.843,12.744,12.843,250000.0
2009-07-09 04:48:00,12.781,12.813,12.713,12.721,300000.0
2009-07-09 04:49:00,12.833,12.85,12.725,12.769,550000.0
2009-07-09 04:50:00,12.787,12.843,12.757,12.757,450000.0
2009-07-09 04:53:00,12.774,12.796,12.716,12.79,450000.0
2009-07-09 04:55:00,12.84,12.84,12.84,12.84,150000.0
2009-07-09 04:57:00,12.83,12.83,12.83,12.83,150000.0
2009-07-09 04:58:00,12.811,12.811,12.739,12.739,150000.0
2009-07-09 04:59:00,12.812,12.822,12.698,12.822,600000.0
2009-07-09 05:00:00,12.699,12.814,12.689,12.814,400000.0
2009-07-09 05:01:00,12.692,12.809,12.685,12.779,250000.0
2009-07-09 05:02:00,12.759,12.858,12.759,12.764,500000.0
2009-07-09 05:03:00,12.811,12.839,12.73,12.801,500000.0
2009-07-09 05:04:00,12.753,12.81,12.742,12.76,250000.0
2009-07-09 05:05:00,12.838,12.838,12.709,12.837,300000.0
2009-07-09 05:06:00,12.782,12.847,12.71,12.71,250000.0
2009-07-09 05:07:00,12.87,12.87,12.708,12.773,350000.0
2009-07-09 05:08:00,12.695,12.826,12.682,12.792,300000.0
2009-07-09 05:09:00,12.841,12.88,12.729,12.768,1000000.0
2009-07-09 05:10:00,12.708,12.83,12.708,12.83,250000.0
2009-07-09 05:11:00,12.866,12.866,12.722,12.857,350000.0
2009-07-09 05:12:00,12.791,12.839,12.772,12.805,200000.0
2009-07-09 05:13:00,12.843,12.843,12.705,12.806,200000.0
2009-07-09 05:14:00,12.686,12.84,12.686,12.84,400000.0
2009-07-09 05:15:00,12.772,12.891,12.716,12.871,500000.0
2009-07-09 05:16:00,12.827,12.827,12.714,12.714,250000.0
2009-07-09 05:17:00,12.822,12.871,12.792,12.831,500000.0
2009-07-09 05:18:00,12.689,12.816,12.689,12.816,150000.0
2009-07-09 05:19:00,12.803,12.894,12.721,12.721,700000.0
2009-07-09 05:20:00,12.792,12.827,12.726,12.788,250000.0
2009-07-09 05:21:00,12.732,12.771,12.732,12.753,250000.0
2009-07-09 05:24:00,12.776,12.776,12.737,12.737,100000.0
2009-07-09 05:25:00,12.86,12.86,12.86,12.86,500000.0
2009-07-09 05:26:00,12.838,12.871,12.778,12.833,500000.0
2009-07-09 05:27:00,12.854,12.882,12.854,12.882,250000.0
2009-07-09 05:29:00,12.858,12.858,12.729,12.758,200000.0
2009-07-09 05:30:00,12.866,12.871,12.778,12.83,300000.0
2009-07-09 05:32:00,12.762,12.894,12.737,12.737,350000.0
2009-07-09 05:33:00,12.874,12.874,12.726,12.846,500000.0
2009-07-09 05:34:00,12.723,12.858,12.723,12.777,400000.0
2009-07-09 05:35:00,12.741,12.877,12.741,12.868,400000.0
2009-07-09 05:36:00,12.756,12.868,12.756,12.849,300000.0
2009-07-09 05:38:00,12.743,12.793,12.733,12.789,300000.0
2009-07-09 05:40:00,12.851,12.893,12.743,12.877,350000.0
2009-07-09 05:41:00,12.862,12.862,12.744,12.856,200000.0
2009-07-09 05:43:00,12.831,12.831,12.807,12.807,100000.0
2009-07-09 05:44:00,12.745,12.815,12.734,12.811,250000.0
2009-07-09 05:47:00,12.722,12.849,12.719,12.799,500000.0
2009-07-09 05:48:00,12.865,12.865,12.75,12.75,400000.0
2009-07-09 05:50:00,12.765,12.869,12.765,12.869,150000.0
2009-07-09 05:51:00,12.852,12.874,12.738,12.738,450000.0
2009-07-09 05:52:00,12.768,12.807,12.768,12.807,100000.0
2009-07-09 05:55:00,12.797,12.884,12.749,12.884,400000.0
2009-07-09 05:56:00,12.85,12.85,12.85,12.85,400000.0
2009-07-09 05:57:00,12.795,12.882,12.795,12.865,400000.0
2009-07-09 05:58:00,12.706,12.854,12.706,12.854,150000.0
2009-07-09 06:00:00,12.829,12.829,12.715,12.786,400000.0
2009-07-09 06:03:00,12.769,12.836,12.769,12.836,250000.0
2009-07-09 06:04:00,12.794,12.855,12.793,12.855,150000.0
2009-07-09 06:08:00,12.821,12.844,12.709,12.773,400000.0
2009-07-09 06:10:00,12.866,12.868,12.824,12.824,150000.0
2009-07-09 06:11:00,12.756,12.868,12.731,12.844,800000.0
2009-07-09 06:12:00,12.827,12.861,12.792,12.861,200000.0
2009-07-09 06:13:00,12.835,12.871,12.751,12.842,800000.0
2009-07-09 06:15:00,12.808,12.842,12.742,12.828,300000.0
2009-07-09 06:17:00,12.864,12.864,12.764,12.861,200000.0
2009-07-09 06:18:00,12.864,12.894,12.769,12.864,650000.0
2009-07-09 06:19:00,12.858,12.884,12.817,12.817,250000.0
2009-07-09 06:20:00,12.824,12.847,12.806,12.806,300000.0
2009-07-09 06:21:00,12.83,12.89,12.749,12.887,350000.0
2009-07-09 06:22:00,12.77,12.839,12.77,12.807,250000.0
2009-07-09 06:23:00,12.863,12.863,12.829,12.829,100000.0
2009-07-09 06:24:00,12.813,12.853,12.751,12.751,350000.0
2009-07-09 06:26:00,12.853,12.86,12.776,12.852,350000.0
2009-07-09 06:27:00,12.87,12.922,12.787,12.787,400000.0
2009-07-09 06:29:00,12.876,12.893,12.743,12.743,450000.0
2009-07-09 06:30:00,12.766,12.819,12.699,12.805,550000.0
2009-07-09 06:31:00,12.707,12.83,12.687,12.83,350000.0
2009-07-09 06:32:00,12.767,12.843,12.725,12.772,300000.0
2009-07-09 06:33:00,12.735,12.842,12.716,12.749,450000.0
2009-07-09 06:34:00,12.841,12.873,12.745,12.803,350000.0
2009-07-09 06:35:00,12.755,12.902,12.755,12.855,500000.0
2009-07-09 06:36:00,12.764,12.85,12.757,12.85,600000.0
2009-07-09 06:37:00,12.79,12.79,12.79,12.79,50000.0
2009-07-09 06:39:00,12.864,12.866,12.754,12.866,400000.0
2009-07-09 06:40:00,12.822,12.85,12.768,12.818,400000.0
2009-07-09 06:41:00,12.768,12.872,12.768,12.867,450000.0
2009-07-09 06:42:00,12.744,12.864,12.74,12.798,800000.0
2009-07-09 06:44:00,12.847,12.876,12.748,12.842,450000.0
2009-07-09 06:45:00,12.768,12.85,12.719,12.735,400000.0
2009-07-09 06:47:00,12.847,12.884,12.837,12.837,350000.0
2009-07-09 06:48:00,12.868,12.873,12.868,12.873,100000.0
2009-07-09 06:49:00,12.746,12.848,12.746,12.846,350000.0
2009-07-09 06:50:00,12.791,12.856,12.764,12.764,400000.0
2009-07-09 06:51:00,12.822,12.831,12.822,12.831,100000.0
2009-07-09 06:52:00,12.837,12.85,12.797,12.85,250000.0
2009-07-09 06:53:00,12.847,12.853,12.756,12.825,350000.0
2009-07-09 06:55:00,12.849,12.857,12.769,12.857,250000.0
2009-07-09 06:56:00,12.827,12.827,12.727,12.823,250000.0
2009-07-09 06:58:00,12.856,12.856,12.779,12.843,300000.0
2009-07-09 06:59:00,12.856,12.904,12.755,12.818,550000.0
2009-07-09 07:00:00,12.757,12.847,12.749,12.749,400000.0
2009-07-09 07:02:00,12.81,12.878,12.75,12.782,550000.0
2009-07-09 07:03:00,12.749,12.885,12.749,12.867,200000.0
2009-07-09 07:04:00,12.794,12.868,12.729,12.729,550000.0
2009-07-09 07:05:00,12.844,12.844,12.732,12.835,400000.0
2009-07-09 07:06:00,12.776,12.844,12.72,12.72,400000.0
2009-07-09 07:07:00,12.824,12.866,12.809,12.857,500000.0
2009-07-09 07:08:00,12.806,12.841,12.764,12.841,350000.0
2009-07-09 07:09:00,12.817,12.845,12.774,12.824,350000.0
2009-07-09 07:10:00,12.732,12.801,12.724,12.766,300000.0
2009-07-09 07:11:00,12.856,12.856,12.785,12.785,200000.0
2009-07-09 07:12:00,12.8,12.815,12.725,12.798,250000.0
2009-07-09 07:13:00,12.763,12.844,12.741,12.793,350000.0
2009-07-09 07:14:00,12.767,12.835,12.767,12.78,500000.0
2009-07-09 07:15:00,12.717,12.868,12.717,12.814,350000.0
2009-07-09 07:16:00,12.784,12.84,12.784,12.84,100000.0
2009-07-09 07:19:00,12.873,12.873,12.792,12.803,400000.0
2009-07-09 07:20:00,12.856,12.857,12.856,12.857,100000.0
2009-07-09 07:22:00,12.793,12.83,12.793,12.816,150000.0
2009-07-09 07:23:00,12.745,12.879,12.745,12.879,250000.0
2009-07-09 07:24:00,12.807,12.828,12.807,12.807,150000.0
2009-07-09 07:25:00,12.89,12.89,12.89,12.89,350000.0
2009-07-09 07:27:00,12.88,12.88,12.88,12.88,350000.0
2009-07-09 07:28:00,12.89,12.89,12.89,12.89,350000.0
2009-07-09 07:30:00,12.752,12.859,12.752,12.82,350000.0
2009-07-09 07:31:00,12.88,12.904,12.761,12.761,450000.0
2009-07-09 07:32:00,12.779,12.851,12.73,12.851,400000.0
2009-07-09 07:33:00,12.783,12.83,12.783,12.826,150000.0
2009-07-09 07:34:00,12.88,12.88,12.815,12.815,200000.0
2009-07-09 07:35:00,12.762,12.879,12.762,12.838,400000.0
2009-07-09 07:36:00,12.764,12.86,12.764,12.772,350000.0
2009-07-09 07:37:00,12.813,12.832,12.729,12.75,550000.0
2009-07-09 07:38:00,12.851,12.851,12.692,12.771,300000.0
2009-07-09 07:39:00,12.81,12.84,12.708,12.835,400000.0
2009-07-09 07:40:00,12.778,12.904,12.774,12.774,550000.0
2009-07-09 07:41:00,12.788,12.861,12.711,12.833,500000.0
2009-07-09 07:42:00,12.76,12.832,12.739,12.823,350000.0
2009-07-09 07:43:00,12.853,12.853,12.71,12.815,400000.0
2009-07-09 07:44:00,12.852,12.862,12.748,12.839,350000.0
2009-07-09 07:45:00,12.759,12.895,12.72,12.866,1000000.0
2009-07-09 07:46:00,12.838,12.86,12.795,12.833,400000.0
2009-07-09 07:47:00,12.793,12.849,12.736,12.849,450000.0
2009-07-09 07:48:00,12.86,12.863,12.755,12.795,800000.0
2009-07-09 07:49:00,12.765,12.901,12.765,12.859,500000.0
2009-07-09 07:50:00,12.776,12.889,12.76,12.876,900000.0
2009-07-09 07:51:00,12.804,12.809,12.716,12.716,350000.0
2009-07-09 07:52:00,12.752,12.871,12.721,12.781,800000.0
2009-07-09 07:53:00,12.726,12.866,12.726,12.754,850000.0
2009-07-09 07:54:00,12.82,12.883,12.798,12.86,500000.0
2009-07-09 07:55:00,12.842,12.899,12.76,12.76,500000.0
2009-07-09 07:56:00,12.84,12.875,12.739,12.789,800000.0
2009-07-09 07:58:00,12.8,12.878,12.769,12.799,850000.0
2009-07-09 07:59:00,12.863,12.867,12.752,12.867,350000.0
2009-07-09 08:00:00,12.85,12.872,12.758,12.872,550000.0
2009-07-09 08:01:00,12.85,12.876,12.751,12.861,350000.0
2009-07-09 08:02:00,12.871,12.871,12.769,12.772,450000.0
2009-07-09 08:03:00,12.874,12.874,12.74,12.781,400000.0
2009-07-09 08:04:00,12.839,12.882,12.773,12.803,400000.0
2009-07-09 08:05:00,12.873,12.881,12.767,12.767,400000.0
2009-07-09 08:06:00,12.79,12.853,12.776,12.776,350000.0
2009-07-09 08:07:00,12.817,12.913,12.792,12.798,450000.0
2009-07-09 08:08:00,12.823,12.892,12.766,12.809,400000.0
2009-07-09 08:09:00,12.892,12.893,12.771,12.872,500000.0
2009-07-09 08:10:00,12.795,12.861,12.772,12.861,350000.0
2009-07-09 08:11:00,12.814,12.873,12.783,12.867,500000.0
2009-07-09 08:12:00,12.768,12.871,12.758,12.837,350000.0
2009-07-09 08:13:00,12.764,12.864,12.746,12.864,550000.0
2009-07-09 08:15:00,12.879,12.883,12.759,12.857,550000.0
2009-07-09 08:16:00,12.78,12.896,12.78,12.849,350000.0
2009-07-09 08:17:00,12.777,12.868,12.732,12.78,450000.0
2009-07-09 08:18:00,12.847,12.854,12.729,12.74,400000.0
2009-07-09 08:19:00,12.744,12.863,12.744,12.795,700000.0
2009-07-09 08:20:00,12.795,12.841,12.746,12.779,500000.0
2009-07-09 08:21:00,12.794,12.853,12.724,12.853,450000.0
2009-07-09 08:22:00,12.835,12.835,12.74,12.74,500000.0
2009-07-09 08:23:00,12.88,12.88,12.734,12.827,550000.0
2009-07-09 08:24:00,12.794,12.841,12.731,12.766,400000.0
2009-07-09 08:25:00,12.76,12.847,12.724,12.806,650000.0
2009-07-09 08:26:00,12.785,12.875,12.785,12.825,350000.0
2009-07-09 08:27:00,12.86,12.86,12.751,12.751,350000.0
2009-07-09 08:28:00,12.771,12.848,12.71,12.733,600000.0
2009-07-09 08:29:00,12.839,12.844,12.716,12.765,400000.0
2009-07-09 08:30:00,12.739,12.84,12.739,12.789,400000.0
2009-07-09 08:31:00,12.785,12.855,12.753,12.765,500000.0
2009-07-09 08:32:00,12.817,12.911,12.778,12.815,500000.0
2009-07-09 08:33:00,12.797,12.861,12.744,12.775,500000.0
2009-07-09 08:34:00,12.748,12.859,12.72,12.72,300000.0
2009-07-09 08:35:00,12.866,12.874,12.743,12.811,550000.0
2009-07-09 08:36:00,12.736,12.84,12.698,12.832,450000.0
2009-07-09 08:37:00,12.831,12.846,12.738,12.794,250000.0
2009-07-09 08:38:00,12.853,12.891,12.775,12.808,500000.0
2009-07-09 08:39:00,12.787,12.872,12.764,12.828,550000.0
2009-07-09 08:40:00,12.83,12.859,12.748,12.794,350000.0
2009-07-09 08:41:00,12.771,12.869,12.7,12.869,350000.0
2009-07-09 08:42:00,12.835,12.835,12.735,12.735,550000.0
2009-07-09 08:43:00,12.8,12.88,12.76,12.76,350000.0
2009-07-09 08:44:00,12.779,12.869,12.746,12.787,550000.0
2009-07-09 08:45:00,12.756,12.859,12.729,12.823,400000.0
2009-07-09 08:46:00,12.848,12.881,12.759,12.789,600000.0
2009-07-09 08:47:00,12.778,12.858,12.769,12.844,350000.0
2009-07-09 08:48:00,12.871,12.871,12.791,12.866,550000.0
2009-07-09 08:49:00,12.815,12.853,12.734,12.853,650000.0
2009-07-09 08:50:00,12.808,12.835,12.705,12.809,500000.0
2009-07-09 08:51:00,12.772,12.855,12.741,12.817,450000.0
2009-07-09 08:52:00,12.873,12.878,12.754,12.8,400000.0
2009-07-09 08:53:00,12.797,12.837,12.714,12.821,400000.0
2009-07-09 08:54:00,12.715,12.866,12.715,12.793,450000.0
2009-07-09 08:55:00,12.884,12.939,12.761,12.808,500000.0
2009-07-09 08:56:00,12.773,12.851,12.756,12.851,350000.0
2009-07-09 08:57:00,12.889,12.906,12.777,12.777,400000.0
2009-07-09 08:58:00,12.87,12.88,12.736,12.875,450000.0
2009-07-09 08:59:00,12.869,12.869,12.807,12.807,350000.0
2009-07-09 09:00:00,12.817,12.912,12.817,12.843,600000.0
2009-07-09 09:01:00,12.863,12.873,12.778,12.808,400000.0
2009-07-09 09:02:00,12.822,12.846,12.726,12.726,500000.0
2009-07-09 09:03:00,12.882,12.882,12.722,12.83,550000.0
2009-07-09 09:04:00,12.763,12.831,12.728,12.728,350000.0
2009-07-09 09:05:00,12.84,12.842,12.718,12.718,750000.0
2009-07-09 09:06:00,12.736,12.889,12.736,12.854,550000.0
2009-07-09 09:07:00,12.773,12.877,12.754,12.779,500000.0
2009-07-09 09:08:00,12.851,12.851,12.712,12.815,550000.0
2009-07-09 09:09:00,12.799,12.853,12.72,12.843,950000.0
2009-07-09 09:10:00,12.788,12.841,12.701,12.779,450000.0
2009-07-09 09:11:00,12.819,12.88,12.73,12.816,500000.0
2009-07-09 09:12:00,12.772,12.893,12.752,12.807,650000.0
2009-07-09 09:13:00,12.711,12.853,12.711,12.817,400000.0
2009-07-09 09:14:00,12.775,12.839,12.706,12.839,350000.0
2009-07-09 09:15:00,12.804,12.818,12.703,12.703,400000.0
2009-07-09 09:16:00,12.829,12.829,12.688,12.705,450000.0
2009-07-09 09:17:00,12.757,12.83,12.702,12.83,400000.0
2009-07-09 09:18:00,12.746,12.862,12.713,12.713,400000.0
2009-07-09 09:19:00,12.737,12.834,12.687,12.822,600000.0
2009-07-09 09:20:00,12.849,12.872,12.729,12.826,650000.0
2009-07-09 09:21:00,12.789,12.848,12.743,12.802,600000.0
2009-07-09 09:22:00,12.859,12.859,12.743,12.816,600000.0
2009-07-09 09:23:00,12.816,12.863,12.738,12.774,600000.0
2009-07-09 09:24:00,12.784,12.853,12.727,12.826,550000.0
2009-07-09 09:25:00,12.695,12.811,12.695,12.799,550000.0
2009-07-09 09:26:00,12.775,12.812,12.692,12.73,600000.0
2009-07-09 09:27:00,12.812,12.835,12.736,12.831,500000.0
2009-07-09 09:28:00,12.743,12.837,12.719,12.719,350000.0
2009-07-09 09:29:00,12.759,12.831,12.71,12.831,450000.0
2009-07-09 09:30:00,12.777,12.862,12.757,12.777,700000.0
2009-07-09 09:31:00,12.76,12.881,12.742,12.742,450000.0
2009-07-09 09:32:00,12.854,12.854,12.766,12.835,350000.0
2009-07-09 09:33:00,12.823,12.862,12.76,12.835,400000.0
2009-07-09 09:34:00,12.85,12.85,12.68,12.75,650000.0
2009-07-09 09:35:00,12.731,12.872,12.731,12.825,550000.0
2009-07-09 09:36:00,12.737,12.868,12.737,12.845,400000.0
2009-07-09 09:37:00,12.784,12.846,12.731,12.731,350000.0
2009-07-09 09:38:00,12.77,12.853,12.708,12.77,400000.0
2009-07-09 09:39:00,12.797,12.892,12.764,12.79,700000.0
2009-07-09 09:40:00,12.747,12.846,12.727,12.727,400000.0
2009-07-09 09:41:00,12.832,12.837,12.719,12.719,400000.0
2009-07-09 09:42:00,12.743,12.865,12.743,12.774,350000.0
2009-07-09 09:43:00,12.759,12.863,12.759,12.82,450000.0
2009-07-09 09:44:00,12.803,12.868,12.784,12.805,600000.0
2009-07-09 09:45:00,12.74,12.867,12.74,12.839,650000.0
2009-07-09 09:46:00,12.874,12.874,12.724,12.724,350000.0
2009-07-09 09:47:00,12.795,12.855,12.759,12.768,400000.0
2009-07-09 09:48:00,12.897,12.916,12.774,12.845,650000.0
2009-07-09 09:49:00,12.877,12.895,12.807,12.807,350000.0
2009-07-09 09:50:00,12.864,12.889,12.779,12.886,450000.0
2009-07-09 09:51:00,12.889,12.953,12.816,12.877,400000.0
2009-07-09 09:52:00,12.829,12.904,12.788,12.9,550000.0
2009-07-09 09:53:00,12.86,12.873,12.73,12.812,500000.0
2009-07-09 09:54:00,12.831,12.878,12.773,12.823,450000.0
2009-07-09 09:55:00,12.868,12.881,12.769,12.881,350000.0
2009-07-09 09:56:00,12.773,12.944,12.768,12.768,550000.0
2009-07-09 09:57:00,12.818,12.894,12.758,12.799,750000.0
2009-07-09 09:58:00,12.865,12.9,12.782,12.833,350000.0
2009-07-09 09:59:00,12.756,12.898,12.756,12.803,650000.0
2009-07-09 10:00:00,12.811,12.943,12.804,12.835,600000.0
2009-07-09 10:01:00,12.824,12.842,12.75,12.751,350000.0
2009-07-09 10:02:00,12.903,12.903,12.753,12.834,400000.0
2009-07-09 10:03:00,12.871,12.871,12.74,12.74,350000.0
2009-07-09 10:04:00,12.843,12.879,12.747,12.871,400000.0
2009-07-09 10:05:00,12.835,12.873,12.755,12.856,450000.0
2009-07-09 10:06:00,12.764,12.932,12.764,12.778,700000.0
2009-07-09 10:07:00,12.846,12.879,12.745,12.879,450000.0
2009-07-09 10:08:00,12.814,12.833,12.721,12.746,500000.0
2009-07-09 10:09:00,12.817,12.843,12.719,12.833,600000.0
2009-07-09 10:10:00,12.768,12.89,12.764,12.835,600000.0
2009-07-09 10:11:00,12.788,12.834,12.732,12.77,400000.0
2009-07-09 10:12:00,12.756,12.845,12.733,12.845,500000.0
2009-07-09 10:13:00,12.782,12.861,12.729,12.861,750000.0
2009-07-09 10:14:00,12.8,12.875,12.797,12.872,400000.0
2009-07-09 10:15:00,12.738,12.846,12.738,12.822,350000.0
2009-07-09 10:16:00,12.868,12.871,12.732,12.863,500000.0
2009-07-09 10:17:00,12.787,12.866,12.768,12.782,350000.0
2009-07-09 10:18:00,12.811,12.895,12.781,12.843,550000.0
2009-07-09 10:19:00,12.866,12.866,12.725,12.86,450000.0
2009-07-09 10:20:00,12.788,12.843,12.75,12.776,550000.0
2009-07-09 10:21:00,12.732,12.847,12.732,12.847,650000.0
2009-07-09 10:22:00,12.822,12.856,12.738,12.831,400000.0
2009-07-09 10:23:00,12.832,12.836,12.73,12.73,550000.0
2009-07-09 10:24:00,12.738,12.855,12.738,12.753,450000.0
2009-07-09 10:25:00,12.824,12.902,12.789,12.858,500000.0
2009-07-09 10:26:00,12.758,12.872,12.758,12.856,350000.0
2009-07-09 10:27:00,12.791,12.838,12.72,12.72,400000.0
2009-07-09 10:28:00,12.8,12.881,12.753,12.805,350000.0
2009-07-09 10:29:00,12.82,12.859,12.717,12.846,500000.0
2009-07-09 10:30:00,12.802,12.858,12.792,12.792,350000.0
2009-07-09 10:31:00,12.776,12.895,12.764,12.87,450000.0
2009-07-09 10:32:00,12.875,12.875,12.724,12.724,400000.0
2009-07-09 10:33:00,12.837,12.862,12.743,12.837,550000.0
2009-07-09 10:34:00,12.862,12.917,12.765,12.803,700000.0
2009-07-09 10:35:00,12.818,12.843,12.725,12.843,350000.0
2009-07-09 10:36:00,12.769,12.92,12.762,12.889,450000.0
2009-07-09 10:37:00,12.84,12.889,12.758,12.791,500000.0
2009-07-09 10:38:00,12.783,12.895,12.783,12.784,400000.0
2009-07-09 10:39:00,12.777,12.884,12.733,12.735,400000.0
2009-07-09 10:40:00,12.778,12.874,12.735,12.777,400000.0
2009-07-09 10:41:00,12.886,12.886,12.773,12.856,350000.0
2009-07-09 10:42:00,12.82,12.909,12.801,12.909,400000.0
2009-07-09 10:43:00,12.876,12.902,12.783,12.855,550000.0
2009-07-09 10:44:00,12.761,12.864,12.75,12.861,550000.0
2009-07-09 10:45:00,12.8,12.949,12.8,12.908,350000.0
2009-07-09 10:46:00,12.808,12.963,12.808,12.84,550000.0
2009-07-09 10:47:00,12.87,12.902,12.773,12.902,450000.0
2009-07-09 10:48:00,12.884,12.9,12.815,12.89,450000.0
2009-07-09 10:49:00,12.872,12.914,12.789,12.899,500000.0
2009-07-09 10:50:00,12.903,12.946,12.828,12.828,450000.0
2009-07-09 10:51:00,12.865,12.938,12.805,12.911,450000.0
2009-07-09 10:53:00,12.852,12.873,12.763,12.834,450000.0
2009-07-09 10:54:00,12.878,12.878,12.778,12.805,550000.0
2009-07-09 10:55:00,12.777,12.921,12.777,12.921,350000.0
2009-07-09 10:56:00,12.865,12.919,12.857,12.919,450000.0
2009-07-09 10:58:00,12.905,12.905,12.775,12.808,350000.0
2009-07-09 10:59:00,12.878,12.909,12.765,12.765,450000.0
2009-07-09 11:00:00,12.849,12.944,12.813,12.829,350000.0
2009-07-09 11:01:00,12.843,12.945,12.783,12.917,600000.0
2009-07-09 11:03:00,12.84,12.942,12.827,12.924,550000.0
2009-07-09 11:04:00,12.886,12.886,12.778,12.858,600000.0
2009-07-09 11:05:00,12.809,12.935,12.809,12.889,500000.0
2009-07-09 11:06:00,12.914,12.914,12.776,12.904,500000.0
2009-07-09 11:07:00,12.811,12.927,12.791,12.828,450000.0
2009-07-09 11:08:00,12.87,12.93,12.813,12.829,400000.0
2009-07-09 11:09:00,12.851,12.885,12.777,12.868,500000.0
2009-07-09 11:10:00,12.799,12.911,12.771,12.771,400000.0
2009-07-09 11:11:00,12.782,12.915,12.782,12.882,350000.0
2009-07-09 11:12:00,12.832,12.869,12.759,12.869,450000.0
2009-07-09 11:13:00,12.93,12.93,12.819,12.894,400000.0
2009-07-09 11:14:00,12.797,12.954,12.788,12.845,550000.0
2009-07-09 11:15:00,12.821,12.924,12.792,12.792,350000.0
2009-07-09 11:16:00,12.84,12.956,12.819,12.821,350000.0
2009-07-09 11:17:00,12.951,12.951,12.79,12.853,400000.0
2009-07-09 11:18:00,12.922,12.922,12.798,12.901,400000.0
2009-07-09 11:19:00,12.845,12.958,12.815,12.958,550000.0
2009-07-09 11:20:00,12.787,12.91,12.781,12.91,400000.0
2009-07-09 11:21:00,12.859,12.97,12.859,12.959,550000.0
2009-07-09 11:22:00,12.852,12.932,12.825,12.829,350000.0
2009-07-09 11:23:00,12.842,12.91,12.785,12.802,500000.0
2009-07-09 11:24:00,12.861,12.958,12.843,12.843,450000.0
2009-07-09 11:25:00,12.843,12.95,12.827,12.944,400000.0
2009-07-09 11:26:00,12.86,12.915,12.815,12.89,300000.0
2009-07-09 11:27:00,12.803,12.921,12.803,12.921,500000.0
2009-07-09 11:28:00,12.808,12.884,12.776,12.877,350000.0
2009-07-09 11:29:00,12.898,12.915,12.802,12.802,550000.0
2009-07-09 11:30:00,12.8,12.923,12.8,12.841,450000.0
2009-07-09 11:31:00,12.815,12.89,12.792,12.834,450000.0
2009-07-09 11:32:00,12.828,12.944,12.828,12.853,400000.0
2009-07-09 11:33:00,12.83,12.906,12.821,12.831,500000.0
2009-07-09 11:34:00,12.847,12.873,12.777,12.871,400000.0
2009-07-09 11:35:00,12.795,12.935,12.795,12.867,350000.0
2009-07-09 11:36:00,12.897,12.94,12.785,12.785,550000.0
2009-07-09 11:37:00,12.854,12.935,12.814,12.894,350000.0
2009-07-09 11:38:00,12.846,12.898,12.763,12.789,500000.0
2009-07-09 11:39:00,12.911,12.95,12.806,12.877,400000.0
2009-07-09 11:40:00,12.847,12.924,12.842,12.903,550000.0
2009-07-09 11:41:00,12.843,12.924,12.828,12.878,350000.0
2009-07-09 11:42:00,12.894,12.925,12.791,12.791,500000.0
2009-07-09 11:43:00,12.836,12.939,12.804,12.939,450000.0
2009-07-09 11:44:00,12.831,12.941,12.831,12.915,500000.0
2009-07-09 11:45:00,12.929,12.929,12.812,12.835,400000.0
2009-07-09 11:46:00,12.906,12.947,12.824,12.876,400000.0
2009-07-09 11:47:00,12.953,12.955,12.818,12.885,400000.0
2009-07-09 11:48:00,12.839,12.932,12.829,12.893,450000.0
2009-07-09 11:49:00,12.859,12.952,12.819,12.842,350000.0
2009-07-09 11:50:00,12.871,12.942,12.827,12.942,350000.0
2009-07-09 11:51:00,12.849,12.951,12.807,12.859,550000.0
2009-07-09 11:52:00,12.797,12.944,12.797,12.881,500000.0
2009-07-09 11:53:00,12.911,12.936,12.811,12.933,500000.0
2009-07-09 11:54:00,12.932,12.932,12.78,12.833,400000.0
2009-07-09 11:55:00,12.894,12.943,12.815,12.934,350000.0
2009-07-09 11:56:00,12.866,12.96,12.836,12.913,450000.0
2009-07-09 11:57:00,12.897,12.989,12.841,12.845,550000.0
2009-07-09 11:58:00,12.832,12.951,12.826,12.951,350000.0
2009-07-09 11:59:00,12.838,12.978,12.837,12.837,350000.0
2009-07-09 12:00:00,12.937,12.97,12.878,12.951,550000.0
2009-07-09 12:01:00,12.883,12.915,12.788,12.806,750000.0
2009-07-09 12:02:00,12.919,12.919,12.791,12.842,500000.0
2009-07-09 12:03:00,12.868,12.934,12.802,12.816,500000.0
2009-07-09 12:05:00,12.927,12.946,12.832,12.832,350000.0
2009-07-09 12:06:00,12.883,12.935,12.819,12.91,500000.0
2009-07-09 12:07:00,12.868,12.921,12.822,12.898,450000.0
2009-07-09 12:08:00,12.857,12.942,12.85,12.907,550000.0
2009-07-09 12:09:00,12.807,12.886,12.787,12.884,500000.0
2009-07-09 12:10:00,12.904,12.913,12.819,12.867,400000.0
2009-07-09 12:11:00,12.852,12.937,12.818,12.833,550000.0
2009-07-09 12:12:00,12.795,12.924,12.795,12.823,350000.0
2009-07-09 12:13:00,12.94,12.94,12.94,12.94,350000.0
2009-07-09 12:14:00,12.856,12.921,12.778,12.921,350000.0
2009-07-09 12:15:00,12.857,12.905,12.843,12.85,400000.0
2009-07-09 12:16:00,12.854,12.909,12.829,12.829,500000.0
2009-07-09 12:17:00,12.828,12.948,12.828,12.911,400000.0
2009-07-09 12:18:00,12.83,12.944,12.817,12.817,500000.0
2009-07-09 12:19:00,12.902,12.963,12.832,12.858,500000.0
2009-07-09 12:20:00,12.809,12.96,12.809,12.916,550000.0
2009-07-09 12:21:00,12.925,12.938,12.801,12.825,600000.0
2009-07-09 12:22:00,12.848,12.894,12.781,12.795,550000.0
2009-07-09 12:23:00,12.88,12.973,12.862,12.862,650000.0
2009-07-09 12:24:00,12.913,12.944,12.833,12.928,600000.0
2009-07-09 12:25:00,12.958,12.96,12.829,12.829,350000.0
2009-07-09 12:27:00,12.894,12.894,12.791,12.879,350000.0
2009-07-09 12:28:00,12.836,12.923,12.807,12.807,550000.0
2009-07-09 12:29:00,12.853,12.983,12.853,12.944,350000.0
2009-07-09 12:30:00,12.868,12.958,12.821,12.895,500000.0
2009-07-09 12:31:00,12.936,12.936,12.807,12.81,400000.0
2009-07-09 12:32:00,12.879,12.926,12.843,12.9,400000.0
2009-07-09 12:33:00,12.81,12.909,12.809,12.885,550000.0
2009-07-09 12:34:00,12.874,12.917,12.791,12.791,350000.0
2009-07-09 12:35:00,12.862,12.894,12.739,12.834,500000.0
2009-07-09 12:36:00,12.852,12.861,12.788,12.861,350000.0
2009-07-09 12:37:00,12.91,12.91,12.854,12.899,400000.0
2009-07-09 12:38:00,12.819,12.901,12.819,12.859,400000.0
2009-07-09 12:39:00,12.92,12.92,12.92,12.92,350000.0
2009-07-09 12:40:00,12.911,12.932,12.803,12.883,350000.0
2009-07-09 12:41:00,12.917,12.917,12.773,12.853,400000.0
2009-07-09 12:42:00,12.809,12.897,12.786,12.863,550000.0
2009-07-09 12:43:00,12.765,12.907,12.717,12.907,400000.0
2009-07-09 12:44:00,12.807,12.892,12.743,12.808,500000.0
2009-07-09 12:45:00,12.881,12.92,12.748,12.85,400000.0
2009-07-09 12:46:00,12.802,12.87,12.797,12.833,400000.0
2009-07-09 12:47:00,12.782,12.888,12.767,12.876,500000.0
2009-07-09 12:48:00,12.905,12.914,12.792,12.792,450000.0
2009-07-09 12:49:00,12.896,12.896,12.792,12.829,400000.0
2009-07-09 12:50:00,12.827,12.919,12.775,12.805,450000.0
2009-07-09 12:51:00,12.786,12.896,12.78,12.894,350000.0
2009-07-09 12:52:00,12.834,12.931,12.821,12.877,500000.0
2009-07-09 12:53:00,12.831,12.894,12.805,12.852,400000.0
2009-07-09 12:54:00,12.892,12.892,12.791,12.834,550000.0
2009-07-09 12:55:00,12.793,12.882,12.774,12.835,500000.0
2009-07-09 12:56:00,12.898,12.902,12.803,12.902,350000.0
2009-07-09 12:57:00,12.874,12.874,12.778,12.844,350000.0
2009-07-09 12:58:00,12.919,12.948,12.839,12.948,450000.0
2009-07-09 12:59:00,12.898,12.901,12.773,12.798,350000.0
2009-07-09 13:00:00,12.895,12.904,12.823,12.894,350000.0
2009-07-09 13:01:00,12.855,12.919,12.784,12.784,450000.0
2009-07-09 13:02:00,12.753,12.847,12.737,12.782,400000.0
2009-07-09 13:03:00,12.811,12.832,12.679,12.804,600000.0
2009-07-09 13:04:00,12.791,12.836,12.731,12.82,450000.0
2009-07-09 13:05:00,12.738,12.876,12.721,12.85,550000.0
2009-07-09 13:06:00,12.872,12.873,12.768,12.841,450000.0
2009-07-09 13:07:00,12.759,12.841,12.753,12.799,500000.0
2009-07-09 13:08:00,12.859,12.867,12.778,12.787,350000.0
2009-07-09 13:09:00,12.767,12.856,12.752,12.785,500000.0
2009-07-09 13:10:00,12.783,12.862,12.76,12.783,400000.0
2009-07-09 13:11:00,12.757,12.847,12.757,12.83,400000.0
2009-07-09 13:12:00,12.843,12.855,12.717,12.828,550000.0
2009-07-09 13:13:00,12.767,12.842,12.712,12.842,450000.0
2009-07-09 13:14:00,12.771,12.817,12.747,12.817,400000.0
2009-07-09 13:15:00,12.815,12.945,12.775,12.838,350000.0
2009-07-09 13:16:00,12.84,12.84,12.734,12.828,350000.0
2009-07-09 13:17:00,12.747,12.821,12.736,12.817,500000.0
2009-07-09 13:18:00,12.816,12.88,12.739,12.88,450000.0
2009-07-09 13:19:00,12.838,12.935,12.777,12.797,550000.0
2009-07-09 13:20:00,12.826,12.851,12.742,12.807,500000.0
2009-07-09 13:21:00,12.841,12.904,12.746,12.899,500000.0
2009-07-09 13:22:00,12.899,12.899,12.764,12.764,450000.0
2009-07-09 13:23:00,12.834,12.876,12.765,12.876,400000.0
2009-07-09 13:24:00,12.867,12.867,12.748,12.861,350000.0
2009-07-09 13:25:00,12.856,12.88,12.796,12.879,350000.0
2009-07-09 13:26:00,12.735,12.846,12.715,12.808,650000.0
2009-07-09 13:27:00,12.876,12.885,12.787,12.885,350000.0
2009-07-09 13:28:00,12.851,12.913,12.767,12.875,400000.0
2009-07-09 13:29:00,12.89,12.935,12.774,12.774,550000.0
2009-07-09 13:30:00,12.845,12.875,12.779,12.779,550000.0
2009-07-09 13:31:00,12.771,12.874,12.754,12.871,450000.0
2009-07-09 13:33:00,12.839,12.87,12.751,12.848,500000.0
2009-07-09 13:34:00,12.831,12.851,12.767,12.788,450000.0
2009-07-09 13:35:00,12.827,12.878,12.768,12.834,400000.0
2009-07-09 13:36:00,12.782,12.864,12.721,12.825,450000.0
2009-07-09 13:37:00,12.848,12.862,12.772,12.859,400000.0
2009-07-09 13:38:00,12.807,12.932,12.795,12.897,400000.0
2009-07-09 13:39:00,12.833,12.868,12.761,12.85,500000.0
2009-07-09 13:40:00,12.862,12.876,12.7,12.876,700000.0
2009-07-09 13:41:00,12.81,12.874,12.775,12.815,400000.0
2009-07-09 13:42:00,12.824,12.871,12.753,12.78,400000.0
2009-07-09 13:43:00,12.803,12.878,12.763,12.842,400000.0
2009-07-09 13:44:00,12.887,12.887,12.77,12.814,450000.0
2009-07-09 13:45:00,12.863,12.931,12.796,12.796,550000.0
2009-07-09 13:46:00,12.85,12.885,12.759,12.839,450000.0
2009-07-09 13:47:00,12.874,12.936,12.795,12.936,350000.0
2009-07-09 13:48:00,12.899,12.915,12.798,12.915,500000.0
2009-07-09 13:49:00,12.922,12.931,12.799,12.862,400000.0
2009-07-09 13:50:00,12.812,12.884,12.757,12.884,400000.0
2009-07-09 13:51:00,12.88,12.934,12.789,12.839,400000.0
2009-07-09 13:52:00,12.921,12.941,12.806,12.913,350000.0
2009-07-09 13:53:00,12.828,12.929,12.825,12.929,450000.0
2009-07-09 13:54:00,12.925,12.946,12.866,12.866,400000.0
2009-07-09 13:55:00,12.93,12.943,12.823,12.823,400000.0
2009-07-09 13:56:00,12.901,12.904,12.821,12.821,350000.0
2009-07-09 13:57:00,12.873,12.899,12.775,12.899,350000.0
2009-07-09 13:58:00,12.902,12.918,12.826,12.918,400000.0
2009-07-09 13:59:00,12.868,12.887,12.748,12.818,600000.0
2009-07-09 14:00:00,12.881,12.918,12.831,12.918,350000.0
2009-07-09 14:01:00,12.79,12.926,12.786,12.926,750000.0
2009-07-09 14:02:00,12.868,12.942,12.791,12.942,400000.0
2009-07-09 14:03:00,12.898,12.908,12.817,12.836,500000.0
2009-07-09 14:04:00,12.919,12.919,12.799,12.913,350000.0
2009-07-09 14:05:00,12.888,12.919,12.795,12.844,400000.0
2009-07-09 14:06:00,12.853,12.984,12.821,12.871,500000.0
2009-07-09 14:07:00,12.787,12.904,12.787,12.825,250000.0
2009-07-09 14:08:00,12.933,12.933,12.808,12.828,350000.0
2009-07-09 14:09:00,12.795,12.942,12.795,12.832,550000.0
2009-07-09 14:10:00,12.821,12.925,12.821,12.86,350000.0
2009-07-09 14:11:00,12.809,12.925,12.788,12.919,650000.0
2009-07-09 14:13:00,12.844,12.899,12.798,12.899,400000.0
2009-07-09 14:14:00,12.857,12.878,12.741,12.816,350000.0
2009-07-09 14:15:00,12.908,12.908,12.775,12.789,450000.0
2009-07-09 14:16:00,12.831,12.923,12.769,12.904,750000.0
2009-07-09 14:17:00,12.776,12.861,12.767,12.801,350000.0
2009-07-09 14:18:00,12.851,12.897,12.744,12.749,400000.0
2009-07-09 14:19:00,12.912,12.912,12.834,12.834,400000.0
2009-07-09 14:20:00,12.821,12.911,12.808,12.818,600000.0
2009-07-09 14:21:00,12.763,12.92,12.763,12.885,400000.0
2009-07-09 14:22:00,12.889,12.916,12.829,12.914,350000.0
2009-07-09 14:23:00,12.867,12.895,12.74,12.759,650000.0
2009-07-09 14:24:00,12.823,12.867,12.717,12.806,550000.0
2009-07-09 14:25:00,12.822,12.878,12.699,12.711,700000.0
2009-07-09 14:26:00,12.793,12.907,12.741,12.812,350000.0
2009-07-09 14:27:00,12.719,12.827,12.71,12.827,450000.0
2009-07-09 14:28:00,12.813,12.855,12.748,12.855,400000.0
2009-07-09 14:29:00,12.812,12.825,12.729,12.825,450000.0
2009-07-09 14:30:00,12.834,12.861,12.756,12.811,650000.0
2009-07-09 14:31:00,12.794,12.858,12.73,12.823,350000.0
2009-07-09 14:32:00,12.754,12.881,12.74,12.74,500000.0
2009-07-09 14:33:00,12.741,12.863,12.741,12.773,350000.0
2009-07-09 14:34:00,12.836,12.871,12.727,12.737,450000.0
2009-07-09 14:35:00,12.837,12.84,12.736,12.83,350000.0
2009-07-09 14:36:00,12.779,12.863,12.746,12.834,450000.0
2009-07-09 14:37:00,12.774,12.871,12.732,12.732,550000.0
2009-07-09 14:38:00,12.829,12.848,12.762,12.811,400000.0
2009-07-09 14:39:00,12.825,12.922,12.761,12.788,800000.0
2009-07-09 14:40:00,12.812,12.922,12.811,12.811,700000.0
2009-07-09 14:41:00,12.84,12.896,12.801,12.896,350000.0
2009-07-09 14:42:00,12.833,12.929,12.805,12.805,450000.0
2009-07-09 14:43:00,12.848,12.913,12.769,12.913,500000.0
2009-07-09 14:44:00,12.795,12.885,12.774,12.876,450000.0
2009-07-09 14:45:00,12.876,12.911,12.781,12.789,400000.0
2009-07-09 14:46:00,12.902,12.902,12.744,12.894,400000.0
2009-07-09 14:47:00,12.852,12.886,12.758,12.853,350000.0
2009-07-09 14:48:00,12.878,12.897,12.802,12.876,400000.0
2009-07-09 14:49:00,12.903,12.903,12.765,12.765,500000.0
2009-07-09 14:50:00,12.808,12.928,12.8,12.823,550000.0
2009-07-09 14:51:00,12.902,12.916,12.819,12.875,350000.0
2009-07-09 14:52:00,12.881,12.892,12.764,12.869,400000.0
2009-07-09 14:53:00,12.78,12.871,12.78,12.848,500000.0
2009-07-09 14:54:00,12.879,12.904,12.767,12.817,400000.0
2009-07-09 14:55:00,12.835,12.895,12.78,12.876,450000.0
2009-07-09 14:56:00,12.875,12.936,12.819,12.919,350000.0
2009-07-09 14:57:00,12.836,12.925,12.811,12.822,450000.0
2009-07-09 14:58:00,12.869,12.887,12.748,12.805,550000.0
2009-07-09 14:59:00,12.847,12.899,12.784,12.899,550000.0
2009-07-09 15:00:00,12.838,12.926,12.771,12.816,350000.0
2009-07-09 15:01:00,12.877,12.877,12.718,12.753,400000.0
2009-07-09 15:02:00,12.806,12.85,12.755,12.804,400000.0
2009-07-09 15:03:00,12.864,12.864,12.734,12.863,450000.0
2009-07-09 15:04:00,12.788,12.856,12.731,12.84,400000.0
2009-07-09 15:05:00,12.847,12.869,12.755,12.789,400000.0
2009-07-09 15:06:00,12.872,12.872,12.728,12.746,400000.0
2009-07-09 15:07:00,12.784,12.899,12.766,12.849,350000.0
2009-07-09 15:08:00,12.767,12.87,12.76,12.85,400000.0
2009-07-09 15:09:00,12.822,12.906,12.779,12.892,350000.0
2009-07-09 15:10:00,12.775,12.896,12.775,12.868,450000.0
2009-07-09 15:11:00,12.86,12.86,12.724,12.738,400000.0
2009-07-09 15:12:00,12.846,12.849,12.77,12.801,350000.0
2009-07-09 15:13:00,12.805,12.866,12.74,12.81,400000.0
2009-07-09 15:14:00,12.76,12.878,12.732,12.732,400000.0
2009-07-09 15:15:00,12.869,12.869,12.726,12.784,400000.0
2009-07-09 15:16:00,12.722,12.858,12.722,12.846,350000.0
2009-07-09 15:17:00,12.822,12.849,12.718,12.849,500000.0
2009-07-09 15:18:00,12.794,12.87,12.731,12.87,550000.0
2009-07-09 15:19:00,12.762,12.865,12.717,12.725,450000.0
2009-07-09 15:20:00,12.819,12.832,12.713,12.713,650000.0
2009-07-09 15:21:00,12.746,12.834,12.659,12.819,750000.0
2009-07-09 15:22:00,12.861,12.861,12.746,12.791,400000.0
2009-07-09 15:23:00,12.745,12.835,12.711,12.793,450000.0
2009-07-09 15:24:00,12.772,12.855,12.751,12.763,600000.0
2009-07-09 15:25:00,12.847,12.847,12.732,12.829,500000.0
2009-07-09 15:26:00,12.785,12.836,12.703,12.703,450000.0
2009-07-09 15:27:00,12.806,12.852,12.698,12.698,450000.0
2009-07-09 15:28:00,12.804,12.804,12.747,12.772,350000.0
2009-07-09 15:29:00,12.82,12.82,12.707,12.732,400000.0
2009-07-09 15:30:00,12.747,12.819,12.697,12.753,400000.0
2009-07-09 15:31:00,12.72,12.805,12.69,12.69,350000.0
2009-07-09 15:32:00,12.74,12.783,12.643,12.783,350000.0
2009-07-09 15:33:00,12.719,12.781,12.694,12.747,350000.0
2009-07-09 15:34:00,12.753,12.825,12.744,12.778,450000.0
2009-07-09 15:35:00,12.78,12.899,12.661,12.768,500000.0
2009-07-09 15:36:00,12.745,12.795,12.658,12.794,550000.0
2009-07-09 15:37:00,12.706,12.854,12.692,12.7,400000.0
2009-07-09 15:38:00,12.754,12.796,12.656,12.665,400000.0
2009-07-09 15:39:00,12.696,12.788,12.696,12.78,350000.0
2009-07-09 15:40:00,12.653,12.758,12.653,12.7,550000.0
2009-07-09 15:41:00,12.768,12.8,12.707,12.791,500000.0
2009-07-09 15:42:00,12.747,12.784,12.692,12.729,400000.0
2009-07-09 15:43:00,12.707,12.801,12.674,12.674,400000.0
2009-07-09 15:44:00,12.698,12.779,12.662,12.687,550000.0
2009-07-09 15:45:00,12.762,12.786,12.66,12.679,500000.0
2009-07-09 15:46:00,12.771,12.791,12.666,12.791,350000.0
2009-07-09 15:47:00,12.747,12.783,12.653,12.672,550000.0
2009-07-09 15:48:00,12.672,12.756,12.671,12.707,350000.0
2009-07-09 15:49:00,12.77,12.798,12.728,12.798,350000.0
2009-07-09 15:50:00,12.798,12.798,12.653,12.693,550000.0
2009-07-09 15:51:00,12.667,12.779,12.659,12.779,500000.0
2009-07-09 15:52:00,12.659,12.793,12.654,12.658,350000.0
2009-07-09 15:53:00,12.789,12.821,12.68,12.723,400000.0
2009-07-09 15:54:00,12.75,12.793,12.66,12.783,450000.0
2009-07-09 15:55:00,12.737,12.779,12.642,12.672,350000.0
2009-07-09 15:56:00,12.802,12.802,12.649,12.649,450000.0
2009-07-09 15:57:00,12.66,12.804,12.66,12.742,350000.0
2009-07-09 15:58:00,12.73,12.804,12.706,12.79,350000.0
2009-07-09 15:59:00,12.804,12.804,12.684,12.715,450000.0
2009-07-09 16:00:00,12.672,12.818,12.672,12.798,550000.0
2009-07-09 16:01:00,12.776,12.806,12.672,12.76,450000.0
2009-07-09 16:02:00,12.787,12.81,12.71,12.796,450000.0
2009-07-09 16:03:00,12.799,12.808,12.639,12.808,550000.0
2009-07-09 16:04:00,12.807,12.807,12.698,12.787,500000.0
2009-07-09 16:05:00,12.803,12.826,12.678,12.678,650000.0
2009-07-09 16:06:00,12.711,12.784,12.711,12.722,500000.0
2009-07-09 16:07:00,12.726,12.83,12.663,12.698,350000.0
2009-07-09 16:08:00,12.738,12.868,12.738,12.791,450000.0
2009-07-09 16:09:00,12.731,12.848,12.724,12.848,350000.0
2009-07-09 16:10:00,12.844,12.844,12.692,12.715,350000.0
2009-07-09 16:11:00,12.73,12.83,12.694,12.794,450000.0
2009-07-09 16:12:00,12.769,12.832,12.69,12.744,600000.0
2009-07-09 16:13:00,12.795,12.829,12.701,12.755,450000.0
2009-07-09 16:14:00,12.724,12.821,12.703,12.703,400000.0
2009-07-09 16:15:00,12.813,12.863,12.728,12.818,400000.0
2009-07-09 16:16:00,12.782,12.842,12.725,12.824,550000.0
2009-07-09 16:17:00,12.816,12.852,12.743,12.743,350000.0
2009-07-09 16:18:00,12.842,12.844,12.727,12.818,400000.0
2009-07-09 16:19:00,12.744,12.865,12.744,12.849,500000.0
2009-07-09 16:20:00,12.829,12.836,12.698,12.836,550000.0
2009-07-09 16:21:00,12.77,12.851,12.73,12.833,400000.0
2009-07-09 16:22:00,12.798,12.804,12.711,12.756,450000.0
2009-07-09 16:23:00,12.804,12.863,12.707,12.842,500000.0
2009-07-09 16:24:00,12.767,12.793,12.694,12.793,400000.0
2009-07-09 16:25:00,12.747,12.796,12.71,12.772,350000.0
2009-07-09 16:26:00,12.749,12.828,12.706,12.828,400000.0
2009-07-09 16:27:00,12.777,12.817,12.687,12.796,650000.0
2009-07-09 16:28:00,12.745,12.745,12.6,12.73,550000.0
2009-07-09 16:29:00,12.712,12.795,12.684,12.709,400000.0
2009-07-09 16:30:00,12.804,12.804,12.661,12.688,600000.0
2009-07-09 16:31:00,12.678,12.812,12.678,12.798,350000.0
2009-07-09 16:32:00,12.804,12.88,12.696,12.841,450000.0
2009-07-09 16:33:00,12.769,12.771,12.659,12.771,450000.0
2009-07-09 16:34:00,12.766,12.81,12.712,12.735,350000.0
2009-07-09 16:35:00,12.675,12.781,12.668,12.704,400000.0
2009-07-09 16:36:00,12.693,12.791,12.691,12.778,400000.0
2009-07-09 16:37:00,12.747,12.761,12.643,12.706,500000.0
2009-07-09 16:38:00,12.62,12.761,12.62,12.745,450000.0
2009-07-09 16:39:00,12.808,12.808,12.699,12.785,500000.0
2009-07-09 16:40:00,12.691,12.782,12.687,12.734,450000.0
2009-07-09 16:41:00,12.732,12.823,12.691,12.79,400000.0
2009-07-09 16:42:00,12.79,12.821,12.662,12.821,700000.0
2009-07-09 16:43:00,12.702,12.849,12.702,12.809,400000.0
2009-07-09 16:44:00,12.787,12.787,12.696,12.75,400000.0
2009-07-09 16:45:00,12.729,12.851,12.699,12.85,350000.0
2009-07-09 16:46:00,12.712,12.83,12.712,12.801,500000.0
2009-07-09 16:47:00,12.758,12.835,12.705,12.756,600000.0
2009-07-09 16:48:00,12.792,12.825,12.695,12.823,450000.0
2009-07-09 16:49:00,12.788,12.844,12.702,12.702,450000.0
2009-07-09 16:50:00,12.711,12.809,12.711,12.785,350000.0
2009-07-09 16:51:00,12.761,12.832,12.687,12.697,500000.0
2009-07-09 16:52:00,12.686,12.813,12.668,12.813,350000.0
2009-07-09 16:53:00,12.773,12.821,12.701,12.779,450000.0
2009-07-09 16:54:00,12.805,12.85,12.728,12.79,400000.0
2009-07-09 16:55:00,12.831,12.831,12.693,12.826,500000.0
2009-07-09 16:56:00,12.718,12.802,12.669,12.678,400000.0
2009-07-09 16:57:00,12.786,12.833,12.706,12.798,850000.0
2009-07-09 16:58:00,12.716,12.875,12.704,12.705,450000.0
2009-07-09 16:59:00,12.727,12.812,12.714,12.719,400000.0
2009-07-09 17:00:00,12.726,12.81,12.67,12.793,350000.0
2009-07-09 17:01:00,12.794,12.8,12.679,12.791,400000.0
2009-07-09 17:02:00,12.723,12.796,12.723,12.751,400000.0
2009-07-09 17:03:00,12.776,12.776,12.64,12.747,400000.0
2009-07-09 17:04:00,12.771,12.773,12.635,12.67,400000.0
2009-07-09 17:05:00,12.735,12.809,12.71,12.721,600000.0
2009-07-09 17:06:00,12.756,12.783,12.664,12.763,400000.0
2009-07-09 17:07:00,12.679,12.759,12.613,12.65,550000.0
2009-07-09 17:08:00,12.776,12.776,12.655,12.677,350000.0
2009-07-09 17:10:00,12.757,12.763,12.676,12.749,400000.0
2009-07-09 17:11:00,12.751,12.83,12.656,12.656,400000.0
2009-07-09 17:12:00,12.662,12.747,12.646,12.731,400000.0
2009-07-09 17:13:00,12.666,12.795,12.663,12.663,600000.0
2009-07-09 17:14:00,12.697,12.778,12.652,12.652,350000.0
2009-07-09 17:15:00,12.686,12.786,12.686,12.786,350000.0
2009-07-09 17:16:00,12.696,12.725,12.617,12.682,500000.0
2009-07-09 17:17:00,12.708,12.765,12.648,12.705,400000.0
2009-07-09 17:18:00,12.701,12.792,12.617,12.792,500000.0
2009-07-09 17:19:00,12.734,12.772,12.634,12.69,550000.0
2009-07-09 17:20:00,12.795,12.835,12.697,12.706,350000.0
2009-07-09 17:21:00,12.806,12.81,12.675,12.733,350000.0
2009-07-09 17:22:00,12.718,12.79,12.661,12.694,450000.0
2009-07-09 17:23:00,12.782,12.823,12.706,12.706,400000.0
2009-07-09 17:24:00,12.698,12.845,12.677,12.77,550000.0
2009-07-09 17:25:00,12.826,12.847,12.709,12.778,450000.0
2009-07-09 17:26:00,12.7,12.799,12.698,12.758,450000.0
2009-07-09 17:27:00,12.812,12.812,12.681,12.757,650000.0
2009-07-09 17:28:00,12.671,12.817,12.671,12.792,350000.0
2009-07-09 17:29:00,12.734,12.821,12.723,12.821,400000.0
2009-07-09 17:30:00,12.72,12.816,12.695,12.783,450000.0
2009-07-09 17:31:00,12.738,12.803,12.678,12.762,600000.0
2009-07-09 17:32:00,12.752,12.823,12.672,12.823,350000.0
2009-07-09 17:33:00,12.816,12.821,12.677,12.821,350000.0
2009-07-09 17:34:00,12.763,12.853,12.726,12.754,400000.0
2009-07-09 17:35:00,12.837,12.85,12.745,12.775,500000.0
2009-07-09 17:36:00,12.737,12.819,12.712,12.819,350000.0
2009-07-09 17:37:00,12.794,12.844,12.72,12.775,350000.0
2009-07-09 17:38:00,12.817,12.85,12.716,12.716,500000.0
2009-07-09 17:39:00,12.825,12.873,12.741,12.863,600000.0
2009-07-09 17:40:00,12.786,12.815,12.716,12.812,550000.0
2009-07-09 17:41:00,12.843,12.843,12.718,12.822,750000.0
2009-07-09 17:42:00,12.834,12.839,12.743,12.793,400000.0
2009-07-09 17:43:00,12.848,12.848,12.714,12.821,450000.0
2009-07-09 17:44:00,12.814,12.864,12.707,12.72,650000.0
2009-07-09 17:45:00,12.8,12.934,12.783,12.832,550000.0
2009-07-09 17:46:00,12.845,12.872,12.777,12.797,350000.0
2009-07-09 17:47:00,12.918,12.918,12.767,12.774,400000.0
2009-07-09 17:48:00,12.826,12.947,12.826,12.91,450000.0
2009-07-09 17:49:00,12.747,12.875,12.742,12.844,650000.0
2009-07-09 17:50:00,12.841,12.866,12.777,12.786,500000.0
2009-07-09 17:51:00,12.828,12.878,12.79,12.862,550000.0
2009-07-09 17:52:00,12.87,12.891,12.756,12.847,450000.0
2009-07-09 17:53:00,12.814,12.861,12.744,12.861,550000.0
2009-07-09 17:54:00,12.818,12.896,12.8,12.829,350000.0
2009-07-09 17:55:00,12.843,12.895,12.758,12.829,550000.0
2009-07-09 17:56:00,12.783,12.902,12.779,12.843,500000.0
2009-07-09 17:57:00,12.818,12.883,12.77,12.883,400000.0
2009-07-09 17:58:00,12.877,12.877,12.754,12.816,400000.0
2009-07-09 17:59:00,12.867,12.874,12.773,12.787,600000.0
2009-07-09 18:00:00,12.784,12.861,12.721,12.861,450000.0
2009-07-09 18:01:00,12.755,12.868,12.755,12.796,400000.0
2009-07-09 18:02:00,12.848,12.85,12.799,12.85,350000.0
2009-07-09 18:03:00,12.854,12.879,12.753,12.844,550000.0
2009-07-09 18:04:00,12.837,12.878,12.734,12.878,450000.0
2009-07-09 18:05:00,12.82,12.853,12.697,12.853,750000.0
2009-07-09 18:06:00,12.858,12.901,12.753,12.821,450000.0
2009-07-09 18:07:00,12.867,12.906,12.769,12.867,400000.0
2009-07-09 18:08:00,12.783,12.901,12.783,12.901,400000.0
2009-07-09 18:09:00,12.904,12.928,12.764,12.786,800000.0
2009-07-09 18:10:00,12.81,12.892,12.754,12.861,400000.0
2009-07-09 18:11:00,12.814,12.898,12.763,12.763,400000.0
2009-07-09 18:12:00,12.828,12.924,12.814,12.831,550000.0
2009-07-09 18:13:00,12.899,12.899,12.796,12.878,400000.0
2009-07-09 18:14:00,12.82,12.915,12.818,12.9,450000.0
2009-07-09 18:15:00,12.823,12.881,12.776,12.876,450000.0
2009-07-09 18:16:00,12.818,12.869,12.784,12.852,400000.0
2009-07-09 18:17:00,12.881,12.899,12.796,12.882,350000.0
2009-07-09 18:18:00,12.842,12.9,12.773,12.775,550000.0
2009-07-09 18:19:00,12.858,12.909,12.78,12.782,400000.0
2009-07-09 18:20:00,12.792,12.894,12.792,12.834,550000.0
2009-07-09 18:21:00,12.832,12.896,12.804,12.813,500000.0
2009-07-09 18:22:00,12.903,12.911,12.787,12.838,550000.0
2009-07-09 18:23:00,12.807,12.892,12.796,12.802,1600000.0
2009-07-09 18:24:00,12.895,12.926,12.789,12.794,1450000.0
2009-07-09 18:25:00,12.783,12.903,12.738,12.774,1950000.0
2009-07-09 18:26:00,12.772,12.866,12.767,12.82,400000.0
2009-07-09 18:27:00,12.784,12.795,12.752,12.795,350000.0
2009-07-09 18:28:00,12.791,12.914,12.791,12.826,550000.0
2009-07-09 18:29:00,12.845,12.915,12.784,12.786,450000.0
2009-07-09 18:30:00,12.808,12.964,12.806,12.822,1400000.0
2009-07-09 18:31:00,12.838,12.931,12.83,12.839,1550000.0
2009-07-09 18:32:00,12.892,12.931,12.818,12.895,400000.0
2009-07-09 18:33:00,12.887,12.887,12.776,12.826,350000.0
2009-07-09 18:34:00,12.904,12.932,12.809,12.846,400000.0
2009-07-09 18:35:00,12.839,12.894,12.79,12.84,1500000.0
2009-07-09 18:36:00,12.88,12.916,12.773,12.916,350000.0
2009-07-09 18:37:00,12.826,12.896,12.796,12.894,300000.0
2009-07-09 18:38:00,12.861,12.968,12.812,12.863,500000.0
2009-07-09 18:39:00,12.882,12.882,12.792,12.832,350000.0
2009-07-09 18:40:00,12.843,12.898,12.779,12.807,1800000.0
2009-07-09 18:41:00,12.825,12.93,12.825,12.846,1650000.0
2009-07-09 18:42:00,12.848,12.85,12.796,12.824,1500000.0
2009-07-09 18:43:00,12.853,12.91,12.774,12.91,1500000.0
2009-07-09 18:44:00,12.815,12.85,12.748,12.832,400000.0
2009-07-09 18:45:00,12.826,12.879,12.775,12.878,350000.0
2009-07-09 18:46:00,12.872,12.932,12.794,12.86,1450000.0
2009-07-09 18:47:00,12.86,12.928,12.779,12.911,550000.0
2009-07-09 18:48:00,12.879,12.908,12.817,12.87,1900000.0
2009-07-09 18:49:00,12.835,12.905,12.773,12.853,450000.0
2009-07-09 18:50:00,12.838,12.906,12.805,12.827,500000.0
2009-07-09 18:51:00,12.867,12.908,12.818,12.891,550000.0
2009-07-09 18:52:00,12.887,12.887,12.76,12.869,500000.0
2009-07-09 18:53:00,12.871,12.901,12.832,12.9,1250000.0
2009-07-09 18:54:00,12.898,12.927,12.845,12.903,1800000.0
2009-07-09 18:55:00,12.941,12.941,12.855,12.901,450000.0
2009-07-09 18:56:00,12.896,12.928,12.819,12.882,1300000.0
2009-07-09 18:57:00,12.838,12.932,12.809,12.844,400000.0
2009-07-09 18:58:00,12.901,12.913,12.821,12.913,1250000.0
2009-07-09 18:59:00,12.882,12.932,12.826,12.927,1500000.0
2009-07-09 19:00:00,12.964,12.967,12.828,12.892,450000.0
2009-07-09 19:01:00,12.869,12.913,12.781,12.817,550000.0
2009-07-09 19:02:00,12.937,12.937,12.81,12.937,400000.0
2009-07-09 19:03:00,12.899,12.918,12.828,12.844,400000.0
2009-07-09 19:04:00,12.903,12.912,12.865,12.865,350000.0
2009-07-09 19:05:00,12.824,12.909,12.76,12.909,400000.0
2009-07-09 19:06:00,12.824,12.943,12.824,12.864,350000.0
2009-07-09 19:07:00,12.928,12.928,12.829,12.871,550000.0
2009-07-09 19:08:00,12.88,12.918,12.792,12.825,350000.0
2009-07-09 19:09:00,12.818,12.933,12.803,12.843,550000.0
2009-07-09 19:10:00,12.951,12.951,12.838,12.873,350000.0
2009-07-09 19:11:00,12.938,12.938,12.81,12.848,300000.0
2009-07-09 19:12:00,12.912,12.954,12.867,12.954,350000.0
2009-07-09 19:13:00,12.926,12.944,12.861,12.92,350000.0
2009-07-09 19:14:00,12.851,12.923,12.845,12.923,350000.0
2009-07-09 19:15:00,12.84,12.923,12.797,12.898,400000.0
2009-07-09 19:16:00,12.887,12.92,12.821,12.821,350000.0
2009-07-09 19:17:00,12.877,12.877,12.751,12.867,350000.0
2009-07-09 19:18:00,12.906,12.906,12.877,12.891,250000.0
2009-07-09 19:19:00,12.901,12.927,12.799,12.927,350000.0
2009-07-09 19:20:00,12.806,12.927,12.806,12.899,400000.0
2009-07-09 19:21:00,12.837,12.934,12.814,12.828,400000.0
2009-07-09 19:22:00,12.905,12.905,12.797,12.881,400000.0
2009-07-09 19:23:00,12.793,12.904,12.793,12.851,400000.0
2009-07-09 19:24:00,12.817,12.929,12.789,12.898,550000.0
2009-07-09 19:25:00,12.856,12.916,12.791,12.802,550000.0
2009-07-09 19:26:00,12.843,12.916,12.82,12.82,450000.0
2009-07-09 19:27:00,12.857,12.897,12.798,12.798,350000.0
2009-07-09 19:28:00,12.874,12.93,12.862,12.904,350000.0
2009-07-09 19:29:00,12.928,12.934,12.822,12.824,500000.0
2009-07-09 19:30:00,12.927,12.942,12.794,12.917,350000.0
2009-07-09 19:31:00,12.933,12.933,12.905,12.919,200000.0
2009-07-09 19:32:00,12.934,12.934,12.8,12.905,350000.0
2009-07-09 19:33:00,12.84,12.911,12.796,12.887,350000.0
2009-07-09 19:34:00,12.896,12.896,12.798,12.808,400000.0
2009-07-09 19:35:00,12.901,12.936,12.799,12.936,550000.0
2009-07-09 19:36:00,12.888,12.913,12.789,12.825,350000.0
2009-07-09 19:37:00,12.858,12.933,12.804,12.92,350000.0
2009-07-09 19:38:00,12.919,12.922,12.804,12.914,400000.0
2009-07-09 19:39:00,12.926,12.926,12.793,12.817,400000.0
2009-07-09 19:40:00,12.827,12.919,12.807,12.918,550000.0
2009-07-09 19:41:00,12.947,12.974,12.837,12.938,550000.0
2009-07-09 19:42:00,12.905,12.951,12.834,12.951,550000.0
2009-07-09 19:43:00,12.828,12.958,12.811,12.909,350000.0
2009-07-09 19:44:00,12.938,12.98,12.858,12.858,400000.0
2009-07-09 19:45:00,12.838,12.941,12.838,12.908,500000.0
2009-07-09 19:46:00,12.845,12.934,12.845,12.889,350000.0
2009-07-09 19:47:00,12.826,12.915,12.826,12.881,350000.0
2009-07-09 19:48:00,12.883,12.899,12.841,12.87,400000.0
2009-07-09 19:49:00,12.776,12.967,12.776,12.818,500000.0
2009-07-09 19:50:00,12.893,12.906,12.796,12.811,550000.0
2009-07-09 19:51:00,12.897,12.902,12.768,12.819,400000.0
2009-07-09 19:52:00,12.806,12.9,12.77,12.898,350000.0
2009-07-09 19:53:00,12.905,12.905,12.854,12.854,400000.0
2009-07-09 19:54:00,12.793,12.906,12.793,12.906,150000.0
2009-07-09 19:55:00,12.79,12.874,12.79,12.874,350000.0
2009-07-09 19:56:00,12.798,12.88,12.737,12.853,500000.0
2009-07-09 19:58:00,12.899,12.95,12.807,12.825,550000.0
2009-07-09 19:59:00,12.857,12.91,12.798,12.798,350000.0
2009-07-09 20:00:00,12.892,12.892,12.772,12.886,400000.0
2009-07-09 20:01:00,12.878,12.922,12.767,12.887,400000.0
2009-07-09 20:02:00,12.865,12.918,12.865,12.918,300000.0
2009-07-09 20:03:00,12.846,12.887,12.825,12.825,300000.0
2009-07-09 20:04:00,12.8,12.9,12.758,12.9,400000.0
2009-07-09 20:06:00,12.779,12.872,12.779,12.872,350000.0
2009-07-09 20:07:00,12.827,12.945,12.792,12.878,500000.0
2009-07-09 20:08:00,12.907,12.907,12.769,12.848,300000.0
2009-07-09 20:09:00,12.84,12.902,12.791,12.902,400000.0
2009-07-09 20:10:00,12.889,12.924,12.801,12.896,550000.0
2009-07-09 20:12:00,12.902,12.926,12.83,12.835,400000.0
2009-07-09 20:13:00,12.918,12.948,12.817,12.904,350000.0
2009-07-09 20:14:00,12.807,12.924,12.797,12.899,200000.0
2009-07-09 20:15:00,12.83,12.913,12.78,12.913,350000.0
2009-07-09 20:16:00,12.806,12.909,12.795,12.88,450000.0
2009-07-09 20:17:00,12.879,12.879,12.774,12.797,500000.0
2009-07-09 20:19:00,12.875,12.93,12.797,12.849,550000.0
2009-07-09 20:20:00,12.904,12.904,12.763,12.861,400000.0
2009-07-09 20:22:00,12.887,12.913,12.796,12.802,400000.0
2009-07-09 20:23:00,12.878,12.945,12.802,12.894,400000.0
2009-07-09 20:24:00,12.878,12.893,12.786,12.893,400000.0
2009-07-09 20:26:00,12.898,12.915,12.898,12.915,100000.0
2009-07-09 20:27:00,12.917,12.924,12.822,12.913,400000.0
2009-07-09 20:28:00,12.898,12.912,12.763,12.783,350000.0
2009-07-09 20:30:00,12.83,12.921,12.786,12.877,550000.0
2009-07-09 20:31:00,12.847,12.909,12.783,12.893,350000.0
2009-07-09 20:32:00,12.764,12.862,12.764,12.824,200000.0
2009-07-09 20:33:00,12.892,12.909,12.768,12.768,250000.0
2009-07-09 20:34:00,12.885,12.885,12.807,12.864,350000.0
2009-07-09 20:35:00,12.899,12.904,12.787,12.902,450000.0
2009-07-09 20:37:00,12.766,12.888,12.766,12.872,150000.0
2009-07-09 20:39:00,12.79,12.91,12.79,12.91,100000.0
2009-07-09 20:40:00,12.847,12.889,12.77,12.777,550000.0
2009-07-09 20:41:00,12.835,12.899,12.774,12.822,400000.0
2009-07-09 20:42:00,12.776,12.863,12.765,12.863,250000.0
2009-07-09 20:43:00,12.762,12.834,12.74,12.751,500000.0
2009-07-09 20:44:00,12.81,12.873,12.775,12.865,450000.0
2009-07-09 20:45:00,12.774,12.922,12.774,12.867,400000.0
2009-07-09 20:46:00,12.787,12.933,12.778,12.893,350000.0
2009-07-09 20:47:00,12.783,12.939,12.783,12.905,400000.0
2009-07-09 20:48:00,12.781,12.895,12.764,12.792,500000.0
2009-07-09 20:50:00,12.769,12.89,12.769,12.776,350000.0
2009-07-09 20:51:00,12.852,12.919,12.789,12.789,350000.0
2009-07-09 20:52:00,12.771,12.858,12.751,12.751,350000.0
2009-07-09 20:53:00,12.845,12.895,12.758,12.758,350000.0
2009-07-09 20:54:00,12.775,12.851,12.765,12.77,350000.0
2009-07-09 20:55:00,12.879,12.879,12.737,12.843,400000.0
2009-07-09 20:56:00,12.854,12.888,12.755,12.755,350000.0
2009-07-09 20:57:00,12.821,12.902,12.759,12.832,400000.0
2009-07-09 20:58:00,12.793,12.86,12.718,12.809,400000.0
2009-07-09 20:59:00,12.744,12.857,12.738,12.835,450000.0
2009-07-09 21:00:00,12.835,12.873,12.743,12.778,500000.0
2009-07-09 21:01:00,12.82,12.858,12.728,12.788,250000.0
2009-07-09 21:02:00,12.758,12.826,12.711,12.713,550000.0
2009-07-09 21:03:00,12.746,12.83,12.724,12.787,400000.0
2009-07-09 21:04:00,12.856,12.856,12.724,12.814,400000.0
2009-07-09 21:05:00,12.71,12.839,12.707,12.839,400000.0
2009-07-09 21:06:00,12.73,12.812,12.706,12.806,450000.0
2009-07-09 21:07:00,12.815,12.91,12.73,12.73,550000.0
2009-07-09 21:08:00,12.838,12.855,12.718,12.82,350000.0
2009-07-09 21:09:00,12.757,12.87,12.755,12.809,550000.0
2009-07-09 21:10:00,12.844,12.89,12.756,12.826,650000.0
2009-07-09 21:11:00,12.794,12.868,12.731,12.751,350000.0
2009-07-09 21:13:00,12.776,12.873,12.773,12.774,550000.0
2009-07-09 21:14:00,12.802,12.859,12.72,12.828,400000.0
2009-07-09 21:15:00,12.841,12.841,12.754,12.763,350000.0
2009-07-09 21:16:00,12.792,12.824,12.709,12.804,400000.0
2009-07-09 21:17:00,12.695,12.807,12.695,12.807,450000.0
2009-07-09 21:18:00,12.817,12.855,12.724,12.744,350000.0
2009-07-09 21:19:00,12.75,12.854,12.698,12.698,250000.0
2009-07-09 21:20:00,12.854,12.873,12.728,12.751,850000.0
2009-07-09 21:21:00,12.805,12.867,12.752,12.867,400000.0
2009-07-09 21:22:00,12.834,12.849,12.755,12.755,400000.0
2009-07-09 21:23:00,12.771,12.893,12.771,12.82,400000.0
2009-07-09 21:24:00,12.795,12.861,12.736,12.861,400000.0
2009-07-09 21:25:00,12.837,12.86,12.746,12.86,250000.0
2009-07-09 21:26:00,12.796,12.846,12.738,12.738,450000.0
2009-07-09 21:27:00,12.827,12.827,12.737,12.767,350000.0
2009-07-09 21:28:00,12.767,12.845,12.719,12.845,450000.0
2009-07-09 21:29:00,12.798,12.82,12.715,12.802,500000.0
2009-07-09 21:30:00,12.802,12.819,12.802,12.819,100000.0
2009-07-09 21:31:00,12.762,12.824,12.712,12.712,550000.0
2009-07-09 21:32:00,12.84,12.849,12.782,12.846,350000.0
2009-07-09 21:33:00,12.779,12.817,12.69,12.805,400000.0
2009-07-09 21:34:00,12.829,12.829,12.699,12.699,150000.0
2009-07-09 21:35:00,12.781,12.841,12.698,12.841,550000.0
2009-07-09 21:36:00,12.791,12.808,12.739,12.808,200000.0
2009-07-09 21:39:00,12.769,12.842,12.735,12.827,300000.0
2009-07-09 21:40:00,12.688,12.816,12.671,12.816,750000.0
2009-07-09 21:41:00,12.826,12.83,12.714,12.736,550000.0
2009-07-09 21:42:00,12.792,12.833,12.77,12.817,350000.0
2009-07-09 21:43:00,12.78,12.817,12.687,12.817,400000.0
2009-07-09 21:44:00,12.783,12.821,12.783,12.821,100000.0
2009-07-09 21:45:00,12.816,12.828,12.719,12.814,250000.0
2009-07-09 21:46:00,12.805,12.839,12.729,12.74,250000.0
2009-07-09 21:47:00,12.744,12.855,12.717,12.717,500000.0
2009-07-09 21:48:00,12.851,12.863,12.74,12.74,300000.0
2009-07-09 21:49:00,12.78,12.829,12.698,12.823,500000.0
2009-07-09 21:50:00,12.827,12.866,12.724,12.804,900000.0
2009-07-09 21:52:00,12.828,12.828,12.786,12.786,400000.0
2009-07-09 21:53:00,12.816,12.86,12.727,12.727,750000.0
2009-07-09 21:54:00,12.745,12.823,12.704,12.816,400000.0
2009-07-09 21:55:00,12.81,12.81,12.81,12.81,200000.0
2009-07-09 21:57:00,12.741,12.791,12.695,12.733,200000.0
2009-07-09 21:58:00,12.811,12.811,12.736,12.736,350000.0
2009-07-09 21:59:00,12.74,12.831,12.713,12.831,450000.0
2009-07-09 22:00:00,12.747,12.834,12.742,12.828,300000.0
2009-07-09 22:01:00,12.811,12.838,12.72,12.726,350000.0
2009-07-09 22:02:00,12.81,12.81,12.81,12.81,500000.0
2009-07-09 22:03:00,12.718,12.801,12.712,12.728,500000.0
2009-07-09 22:04:00,12.713,12.788,12.713,12.788,150000.0
2009-07-09 22:05:00,12.81,12.829,12.71,12.801,300000.0
2009-07-09 22:06:00,12.735,12.806,12.735,12.806,250000.0
2009-07-09 22:07:00,12.777,12.833,12.758,12.833,250000.0
2009-07-09 22:09:00,12.814,12.833,12.723,12.821,450000.0
2009-07-09 22:10:00,12.832,12.832,12.697,12.713,1100000.0
2009-07-09 22:11:00,12.823,12.854,12.738,12.854,400000.0
2009-07-09 22:12:00,12.819,12.85,12.763,12.822,500000.0
2009-07-09 22:13:00,12.821,12.853,12.818,12.818,250000.0
2009-07-09 22:14:00,12.83,12.83,12.83,12.83,400000.0
2009-07-09 22:16:00,12.82,12.83,12.82,12.83,400000.0
2009-07-09 22:19:00,12.838,12.847,12.731,12.826,400000.0
2009-07-09 22:20:00,12.831,12.831,12.708,12.823,500000.0
2009-07-09 22:21:00,12.743,12.837,12.743,12.775,200000.0
2009-07-09 22:22:00,12.82,12.82,12.82,12.82,500000.0
2009-07-09 22:23:00,12.835,12.873,12.781,12.823,500000.0
2009-07-09 22:25:00,12.751,12.842,12.748,12.842,550000.0
2009-07-09 22:30:00,12.848,12.893,12.789,12.818,500000.0
2009-07-09 22:31:00,12.837,12.866,12.837,12.862,250000.0
2009-07-09 22:32:00,12.809,12.847,12.809,12.825,300000.0
2009-07-09 22:35:00,12.83,12.859,12.776,12.833,500000.0
2009-07-09 22:37:00,12.829,12.853,12.764,12.805,500000.0
2009-07-09 22:38:00,12.848,12.848,12.772,12.772,100000.0
2009-07-09 22:39:00,12.809,12.848,12.747,12.747,350000.0
2009-07-09 22:40:00,12.758,12.813,12.719,12.719,350000.0
2009-07-09 22:41:00,12.754,12.822,12.714,12.714,250000.0
2009-07-09 22:42:00,12.754,12.754,12.747,12.747,100000.0
2009-07-09 22:43:00,12.757,12.815,12.728,12.728,150000.0
2009-07-09 22:47:00,12.862,12.862,12.727,12.851,550000.0
2009-07-09 22:48:00,12.727,12.881,12.727,12.815,350000.0
2009-07-09 22:49:00,12.852,12.852,12.704,12.764,350000.0
2009-07-09 22:50:00,12.836,12.85,12.716,12.716,750000.0
2009-07-09 22:58:00,12.8,12.85,12.741,12.825,200000.0
2009-07-09 23:00:00,12.823,12.845,12.697,12.802,800000.0
2009-07-09 23:01:00,12.826,12.826,12.746,12.825,300000.0
2009-07-09 23:02:00,12.72,12.823,12.696,12.696,250000.0
2009-07-09 23:04:00,12.847,12.847,12.721,12.721,450000.0
2009-07-09 23:06:00,12.827,12.827,12.786,12.786,300000.0
2009-07-09 23:08:00,12.717,12.865,12.717,12.789,450000.0
2009-07-09 23:09:00,12.718,12.816,12.714,12.778,250000.0
2009-07-09 23:10:00,12.765,12.82,12.688,12.718,1050000.0
2009-07-09 23:11:00,12.709,12.846,12.709,12.786,400000.0
2009-07-09 23:12:00,12.833,12.833,12.787,12.799,150000.0
2009-07-09 23:13:00,12.803,12.839,12.716,12.805,450000.0
2009-07-09 23:15:00,12.821,12.834,12.714,12.799,350000.0
2009-07-09 23:16:00,12.809,12.809,12.709,12.709,150000.0
2009-07-09 23:20:00,12.773,12.813,12.689,12.773,700000.0
2009-07-09 23:22:00,12.678,12.814,12.671,12.726,450000.0
2009-07-09 23:27:00,12.709,12.813,12.709,12.813,150000.0
2009-07-09 23:30:00,12.695,12.805,12.695,12.805,550000.0
2009-07-09 23:36:00,12.728,12.812,12.728,12.812,100000.0
2009-07-09 23:40:00,12.744,12.813,12.672,12.686,1350000.0
2009-07-09 23:50:00,12.784,12.814,12.729,12.784,500000.0
2009-07-09 23:55:00,12.731,12.799,12.646,12.799,650000.0
2009-07-09 23:58:00,12.772,12.808,12.693,12.709,400000.0
2009-07-09 23:59:00,12.765,12.798,12.708,12.723,300000.0
2009-07-10 00:00:00,12.71,12.831,12.687,12.765,450000.0
2009-07-10 00:01:00,12.849,12.866,12.773,12.773,400000.0
2009-07-10 00:02:00,12.721,12.823,12.663,12.736,550000.0
2009-07-10 00:03:00,12.711,12.711,12.711,12.711,50000.0
2009-07-10 00:04:00,12.766,12.821,12.735,12.791,350000.0
2009-07-10 00:05:00,12.769,12.854,12.752,12.823,450000.0
2009-07-10 00:06:00,12.688,12.843,12.688,12.752,450000.0
2009-07-10 00:07:00,12.745,12.827,12.685,12.754,400000.0
2009-07-10 00:08:00,12.819,12.819,12.674,12.809,650000.0
2009-07-10 00:09:00,12.728,12.728,12.695,12.695,200000.0
2009-07-10 00:10:00,12.794,12.794,12.764,12.764,100000.0
2009-07-10 00:11:00,12.738,12.827,12.738,12.827,100000.0
2009-07-10 00:12:00,12.816,12.816,12.816,12.816,50000.0
2009-07-10 00:13:00,12.83,12.83,12.83,12.83,350000.0
2009-07-10 00:14:00,12.75,12.818,12.75,12.811,350000.0
2009-07-10 00:15:00,12.751,12.824,12.723,12.723,400000.0
2009-07-10 00:16:00,12.759,12.819,12.691,12.713,450000.0
2009-07-10 00:18:00,12.821,12.821,12.69,12.796,250000.0
2009-07-10 00:19:00,12.813,12.846,12.68,12.846,500000.0
2009-07-10 00:20:00,12.707,12.873,12.699,12.739,650000.0
2009-07-10 00:21:00,12.712,12.822,12.698,12.771,550000.0
2009-07-10 00:22:00,12.756,12.823,12.671,12.699,600000.0
2009-07-10 00:23:00,12.837,12.856,12.768,12.768,500000.0
2009-07-10 00:24:00,12.824,12.837,12.715,12.822,450000.0
2009-07-10 00:25:00,12.79,12.826,12.671,12.798,550000.0
2009-07-10 00:26:00,12.754,12.831,12.695,12.796,450000.0
2009-07-10 00:27:00,12.858,12.871,12.73,12.815,600000.0
2009-07-10 00:28:00,12.829,12.829,12.652,12.821,350000.0
2009-07-10 00:29:00,12.833,12.842,12.69,12.788,1100000.0
2009-07-10 00:30:00,12.774,12.789,12.698,12.739,250000.0
2009-07-10 00:31:00,12.789,12.797,12.726,12.781,300000.0
2009-07-10 00:32:00,12.71,12.833,12.71,12.833,150000.0
2009-07-10 00:33:00,12.696,12.839,12.696,12.76,250000.0
2009-07-10 00:34:00,12.777,12.857,12.738,12.738,350000.0
2009-07-10 00:36:00,12.789,12.855,12.729,12.855,400000.0
2009-07-10 00:37:00,12.759,12.848,12.723,12.848,450000.0
2009-07-10 00:40:00,12.832,12.848,12.701,12.84,1400000.0
2009-07-10 00:41:00,12.853,12.853,12.853,12.853,50000.0
2009-07-10 00:47:00,12.666,12.773,12.666,12.731,200000.0
2009-07-10 00:50:00,12.83,12.849,12.704,12.849,600000.0
2009-07-10 00:51:00,12.728,12.728,12.728,12.728,50000.0
2009-07-10 00:53:00,12.754,12.843,12.724,12.823,700000.0
2009-07-10 00:54:00,12.84,12.84,12.831,12.831,100000.0
2009-07-10 00:55:00,12.753,12.853,12.753,12.853,300000.0
2009-07-10 00:58:00,12.801,12.835,12.75,12.77,300000.0
2009-07-10 00:59:00,12.844,12.874,12.789,12.844,500000.0
2009-07-10 01:00:00,12.77,12.861,12.77,12.861,100000.0
2009-07-10 01:01:00,12.75,12.85,12.715,12.85,350000.0
2009-07-10 01:03:00,12.818,12.868,12.718,12.86,350000.0
2009-07-10 01:04:00,12.708,12.859,12.708,12.779,400000.0
2009-07-10 01:06:00,12.856,12.869,12.732,12.852,350000.0
2009-07-10 01:07:00,12.851,12.851,12.713,12.713,150000.0
2009-07-10 01:08:00,12.81,12.825,12.688,12.812,300000.0
2009-07-10 01:09:00,12.745,12.87,12.745,12.759,350000.0
2009-07-10 01:10:00,12.765,12.844,12.702,12.772,650000.0
2009-07-10 01:11:00,12.755,12.755,12.755,12.755,50000.0
2009-07-10 01:12:00,12.706,12.707,12.706,12.707,100000.0
2009-07-10 01:13:00,12.826,12.856,12.741,12.856,350000.0
2009-07-10 01:15:00,12.798,12.863,12.722,12.863,450000.0
2009-07-10 01:16:00,12.862,12.862,12.796,12.841,150000.0
2009-07-10 01:17:00,12.867,12.867,12.759,12.768,300000.0
2009-07-10 01:18:00,12.85,12.85,12.711,12.72,350000.0
2009-07-10 01:19:00,12.852,12.852,12.719,12.809,250000.0
2009-07-10 01:20:00,12.818,12.853,12.729,12.853,800000.0
2009-07-10 01:21:00,12.762,12.774,12.74,12.774,250000.0
2009-07-10 01:22:00,12.83,12.848,12.756,12.848,350000.0
2009-07-10 01:23:00,12.829,12.851,12.721,12.809,550000.0
2009-07-10 01:24:00,12.834,12.844,12.814,12.844,200000.0
2009-07-10 01:25:00,12.781,12.782,12.733,12.782,200000.0
2009-07-10 01:26:00,12.837,12.878,12.791,12.837,500000.0
2009-07-10 01:27:00,12.792,12.848,12.731,12.837,550000.0
2009-07-10 01:28:00,12.83,12.83,12.822,12.822,100000.0
2009-07-10 01:30:00,12.744,12.814,12.744,12.788,150000.0
2009-07-10 01:31:00,12.859,12.899,12.751,12.751,250000.0
2009-07-10 01:33:00,12.828,12.85,12.828,12.85,100000.0
2009-07-10 01:34:00,12.825,12.825,12.74,12.74,100000.0
2009-07-10 01:35:00,12.824,12.859,12.736,12.808,400000.0
2009-07-10 01:36:00,12.811,12.836,12.728,12.728,350000.0
2009-07-10 01:37:00,12.844,12.869,12.844,12.869,100000.0
2009-07-10 01:38:00,12.84,12.88,12.788,12.835,500000.0
2009-07-10 01:39:00,12.789,12.874,12.789,12.874,300000.0
2009-07-10 01:40:00,12.814,12.847,12.741,12.847,400000.0
2009-07-10 01:41:00,12.803,12.852,12.803,12.829,400000.0
2009-07-10 01:42:00,12.824,12.843,12.819,12.843,250000.0
2009-07-10 01:43:00,12.718,12.823,12.718,12.743,250000.0
2009-07-10 01:44:00,12.717,12.832,12.667,12.832,700000.0
2009-07-10 01:45:00,12.698,12.845,12.698,12.747,800000.0
2009-07-10 01:46:00,12.82,12.846,12.708,12.821,400000.0
2009-07-10 01:47:00,12.775,12.849,12.759,12.849,850000.0
2009-07-10 01:48:00,12.803,12.815,12.787,12.815,250000.0
2009-07-10 01:49:00,12.821,12.821,12.703,12.806,550000.0
2009-07-10 01:50:00,12.804,12.85,12.716,12.85,500000.0
2009-07-10 01:51:00,12.821,12.849,12.738,12.843,400000.0
2009-07-10 01:53:00,12.794,12.862,12.785,12.862,250000.0
2009-07-10 01:55:00,12.81,12.83,12.722,12.808,600000.0
2009-07-10 01:56:00,12.797,12.812,12.762,12.762,150000.0
2009-07-10 01:58:00,12.835,12.87,12.784,12.827,500000.0
2009-07-10 01:59:00,12.764,12.854,12.764,12.766,350000.0
2009-07-10 02:00:00,12.82,12.82,12.82,12.82,350000.0
2009-07-10 02:01:00,12.821,12.851,12.725,12.851,350000.0
2009-07-10 02:02:00,12.814,12.854,12.813,12.853,500000.0
2009-07-10 02:03:00,12.828,12.871,12.787,12.836,600000.0
2009-07-10 02:04:00,12.829,12.854,12.739,12.854,250000.0
2009-07-10 02:05:00,12.834,12.834,12.834,12.834,50000.0
2009-07-10 02:06:00,12.868,12.868,12.868,12.868,100000.0
2009-07-10 02:07:00,12.806,12.843,12.788,12.838,600000.0
2009-07-10 02:08:00,12.699,12.832,12.699,12.814,200000.0
2009-07-10 02:09:00,12.84,12.84,12.84,12.84,300000.0
2009-07-10 02:10:00,12.809,12.85,12.72,12.85,300000.0
2009-07-10 02:11:00,12.805,12.819,12.672,12.693,550000.0
2009-07-10 02:12:00,12.834,12.876,12.73,12.826,400000.0
2009-07-10 02:13:00,12.814,12.836,12.757,12.814,300000.0
2009-07-10 02:14:00,12.731,12.865,12.731,12.834,400000.0
2009-07-10 02:15:00,12.856,12.856,12.722,12.769,350000.0
2009-07-10 02:16:00,12.885,12.892,12.755,12.809,500000.0
2009-07-10 02:17:00,12.824,12.873,12.775,12.775,200000.0
2009-07-10 02:18:00,12.858,12.862,12.773,12.859,300000.0
2009-07-10 02:19:00,12.819,12.871,12.754,12.871,500000.0
2009-07-10 02:20:00,12.809,12.809,12.809,12.809,50000.0
2009-07-10 02:21:00,12.811,12.851,12.761,12.816,500000.0
2009-07-10 02:22:00,12.82,12.86,12.739,12.739,150000.0
2009-07-10 02:23:00,12.836,12.841,12.724,12.836,400000.0
2009-07-10 02:24:00,12.787,12.865,12.787,12.861,350000.0
2009-07-10 02:25:00,12.847,12.87,12.728,12.832,450000.0
2009-07-10 02:26:00,12.82,12.866,12.739,12.832,400000.0
2009-07-10 02:27:00,12.714,12.877,12.714,12.831,500000.0
2009-07-10 02:28:00,12.825,12.871,12.732,12.871,350000.0
2009-07-10 02:29:00,12.716,12.847,12.709,12.813,250000.0
2009-07-10 02:30:00,12.691,12.846,12.661,12.846,550000.0
2009-07-10 02:32:00,12.824,12.824,12.748,12.816,150000.0
2009-07-10 02:33:00,12.733,12.834,12.685,12.685,400000.0
2009-07-10 02:34:00,12.81,12.81,12.81,12.81,50000.0
2009-07-10 02:35:00,12.863,12.863,12.863,12.863,50000.0
2009-07-10 02:36:00,12.718,12.872,12.695,12.756,550000.0
2009-07-10 02:38:00,12.828,12.86,12.773,12.817,500000.0
2009-07-10 02:40:00,12.716,12.716,12.716,12.716,50000.0
2009-07-10 02:41:00,12.85,12.85,12.687,12.771,750000.0
2009-07-10 02:42:00,12.738,12.835,12.725,12.736,400000.0
2009-07-10 02:43:00,12.839,12.841,12.821,12.841,250000.0
2009-07-10 02:44:00,12.772,12.836,12.718,12.718,250000.0
2009-07-10 02:45:00,12.847,12.847,12.714,12.833,350000.0
2009-07-10 02:46:00,12.837,12.837,12.718,12.763,300000.0
2009-07-10 02:47:00,12.753,12.834,12.726,12.758,550000.0
2009-07-10 02:48:00,12.717,12.804,12.717,12.803,300000.0
2009-07-10 02:49:00,12.849,12.898,12.752,12.823,900000.0
2009-07-10 02:50:00,12.798,12.798,12.798,12.798,50000.0
2009-07-10 02:51:00,12.833,12.833,12.833,12.833,50000.0
2009-07-10 02:53:00,12.793,12.821,12.728,12.784,500000.0
2009-07-10 02:59:00,12.748,12.804,12.662,12.669,1300000.0
2009-07-10 03:00:00,12.769,12.769,12.769,12.769,50000.0
2009-07-10 03:02:00,12.814,12.834,12.75,12.833,550000.0
2009-07-10 03:04:00,12.84,12.841,12.736,12.813,400000.0
2009-07-10 03:05:00,12.824,12.828,12.743,12.828,250000.0
2009-07-10 03:06:00,12.8,12.8,12.8,12.8,700000.0
2009-07-10 03:07:00,12.798,12.843,12.704,12.752,700000.0
2009-07-10 03:08:00,12.784,12.784,12.784,12.784,50000.0
2009-07-10 03:10:00,12.793,12.793,12.659,12.733,350000.0
2009-07-10 03:12:00,12.809,12.809,12.735,12.735,150000.0
2009-07-10 03:14:00,12.738,12.783,12.738,12.783,150000.0
2009-07-10 03:15:00,12.756,12.822,12.756,12.774,400000.0
2009-07-10 03:16:00,12.688,12.784,12.688,12.688,200000.0
2009-07-10 03:18:00,12.718,12.836,12.718,12.729,350000.0
2009-07-10 03:19:00,12.716,12.831,12.681,12.741,750000.0
2009-07-10 03:20:00,12.728,12.779,12.728,12.779,250000.0
2009-07-10 03:21:00,12.804,12.814,12.696,12.796,250000.0
2009-07-10 03:22:00,12.816,12.816,12.729,12.81,350000.0
2009-07-10 03:23:00,12.8,12.801,12.8,12.801,100000.0
2009-07-10 03:24:00,12.814,12.841,12.744,12.777,500000.0
2009-07-10 03:25:00,12.795,12.803,12.684,12.803,300000.0
2009-07-10 03:26:00,12.823,12.823,12.664,12.775,450000.0
2009-07-10 03:27:00,12.831,12.831,12.679,12.794,800000.0
2009-07-10 03:28:00,12.682,12.807,12.682,12.791,250000.0
2009-07-10 03:29:00,12.767,12.882,12.745,12.831,1000000.0
2009-07-10 03:30:00,12.777,12.823,12.663,12.663,450000.0
2009-07-10 03:31:00,12.819,12.84,12.7,12.84,200000.0
2009-07-10 03:32:00,12.839,12.851,12.705,12.851,550000.0
2009-07-10 03:33:00,12.705,12.826,12.705,12.765,350000.0
2009-07-10 03:34:00,12.746,12.832,12.688,12.765,500000.0
2009-07-10 03:36:00,12.748,12.829,12.692,12.727,500000.0
2009-07-10 03:37:00,12.737,12.872,12.737,12.85,350000.0
2009-07-10 03:38:00,12.803,12.863,12.715,12.716,550000.0
2009-07-10 03:40:00,12.681,12.791,12.681,12.731,150000.0
2009-07-10 03:41:00,12.737,12.802,12.737,12.802,100000.0
2009-07-10 03:44:00,12.834,12.836,12.715,12.715,250000.0
2009-07-10 03:45:00,12.816,12.817,12.738,12.794,350000.0
2009-07-10 03:46:00,12.806,12.806,12.806,12.806,50000.0
2009-07-10 03:47:00,12.743,12.768,12.743,12.768,100000.0
2009-07-10 03:48:00,12.725,12.857,12.725,12.836,500000.0
2009-07-10 03:49:00,12.81,12.814,12.728,12.76,600000.0
2009-07-10 03:50:00,12.779,12.801,12.661,12.801,650000.0
2009-07-10 03:51:00,12.752,12.83,12.669,12.797,550000.0
2009-07-10 03:52:00,12.814,12.841,12.763,12.791,350000.0
2009-07-10 03:53:00,12.787,12.787,12.654,12.673,350000.0
2009-07-10 03:54:00,12.789,12.833,12.715,12.809,400000.0
2009-07-10 03:56:00,12.8,12.8,12.8,12.8,750000.0
2009-07-10 03:59:00,12.835,12.835,12.699,12.777,750000.0
2009-07-10 04:00:00,12.743,12.783,12.743,12.783,100000.0
2009-07-10 04:01:00,12.809,12.809,12.809,12.809,50000.0
2009-07-10 04:02:00,12.794,12.794,12.732,12.732,100000.0
2009-07-10 04:03:00,12.808,12.825,12.746,12.815,350000.0
2009-07-10 04:04:00,12.766,12.825,12.749,12.796,350000.0
2009-07-10 04:05:00,12.711,12.789,12.711,12.788,150000.0
2009-07-10 04:06:00,12.798,12.813,12.702,12.793,400000.0
2009-07-10 04:07:00,12.808,12.838,12.709,12.749,300000.0
2009-07-10 04:08:00,12.737,12.814,12.737,12.781,250000.0
2009-07-10 04:09:00,12.809,12.859,12.715,12.715,1300000.0
2009-07-10 04:10:00,12.702,12.829,12.702,12.785,350000.0
2009-07-10 04:11:00,12.778,12.778,12.709,12.753,200000.0
2009-07-10 04:12:00,12.797,12.83,12.797,12.83,150000.0
2009-07-10 04:14:00,12.802,12.802,12.802,12.802,50000.0
2009-07-10 04:15:00,12.792,12.834,12.714,12.714,200000.0
2009-07-10 04:17:00,12.812,12.85,12.767,12.812,500000.0
2009-07-10 04:18:00,12.801,12.833,12.794,12.833,250000.0
2009-07-10 04:20:00,12.801,12.825,12.741,12.79,500000.0
2009-07-10 04:21:00,12.797,12.826,12.786,12.826,250000.0
2009-07-10 04:22:00,12.819,12.824,12.709,12.818,500000.0
2009-07-10 04:23:00,12.804,12.834,12.741,12.786,500000.0
2009-07-10 04:25:00,12.78,12.78,12.78,12.78,50000.0
2009-07-10 04:26:00,12.809,12.829,12.697,12.798,350000.0
2009-07-10 04:27:00,12.709,12.789,12.709,12.779,250000.0
2009-07-10 04:28:00,12.679,12.811,12.679,12.811,200000.0
2009-07-10 04:29:00,12.803,12.803,12.668,12.72,750000.0
2009-07-10 04:30:00,12.679,12.744,12.679,12.744,100000.0
2009-07-10 04:32:00,12.776,12.815,12.729,12.78,500000.0
2009-07-10 04:34:00,12.813,12.842,12.761,12.808,500000.0
2009-07-10 04:35:00,12.805,12.83,12.805,12.823,250000.0
2009-07-10 04:37:00,12.816,12.844,12.729,12.729,200000.0
2009-07-10 04:38:00,12.806,12.834,12.806,12.834,150000.0
2009-07-10 04:39:00,12.805,12.832,12.74,12.799,500000.0
2009-07-10 04:40:00,12.718,12.829,12.718,12.825,350000.0
2009-07-10 04:42:00,12.815,12.815,12.815,12.815,50000.0
2009-07-10 04:43:00,12.82,12.82,12.722,12.722,200000.0
2009-07-10 04:45:00,12.729,12.876,12.715,12.806,600000.0
2009-07-10 04:46:00,12.772,12.807,12.642,12.681,550000.0
2009-07-10 04:48:00,12.773,12.813,12.699,12.699,300000.0
2009-07-10 04:49:00,12.813,12.825,12.693,12.726,550000.0
2009-07-10 04:50:00,12.716,12.777,12.688,12.688,450000.0
2009-07-10 04:52:00,12.773,12.773,12.718,12.744,150000.0
2009-07-10 04:53:00,12.771,12.786,12.693,12.772,450000.0
2009-07-10 04:55:00,12.796,12.796,12.796,12.796,50000.0
2009-07-10 04:56:00,12.809,12.809,12.789,12.798,150000.0
2009-07-10 04:58:00,12.773,12.773,12.747,12.747,100000.0
2009-07-10 04:59:00,12.799,12.809,12.685,12.809,600000.0
2009-07-10 05:00:00,12.647,12.787,12.646,12.787,400000.0
2009-07-10 05:01:00,12.708,12.817,12.708,12.765,250000.0
2009-07-10 05:02:00,12.724,12.792,12.685,12.792,400000.0
2009-07-10 05:03:00,12.804,12.834,12.749,12.804,500000.0
2009-07-10 05:04:00,12.825,12.835,12.698,12.823,200000.0
2009-07-10 05:05:00,12.831,12.831,12.715,12.826,300000.0
2009-07-10 05:06:00,12.808,12.808,12.808,12.808,50000.0
2009-07-10 05:07:00,12.8,12.8,12.8,12.8,300000.0
2009-07-10 05:08:00,12.783,12.788,12.662,12.676,300000.0
2009-07-10 05:10:00,12.683,12.804,12.683,12.804,550000.0
2009-07-10 05:12:00,12.691,12.816,12.674,12.816,200000.0
2009-07-10 05:13:00,12.755,12.755,12.716,12.727,250000.0
2009-07-10 05:14:00,12.783,12.824,12.686,12.727,300000.0
2009-07-10 05:15:00,12.782,12.856,12.704,12.735,300000.0
2009-07-10 05:16:00,12.747,12.747,12.714,12.719,200000.0
2009-07-10 05:17:00,12.797,12.819,12.739,12.8,500000.0
2009-07-10 05:18:00,12.725,12.725,12.721,12.721,100000.0
2009-07-10 05:19:00,12.784,12.889,12.708,12.708,700000.0
2009-07-10 05:20:00,12.692,12.805,12.669,12.787,350000.0
2009-07-10 05:21:00,12.729,12.768,12.729,12.748,250000.0
2009-07-10 05:22:00,12.738,12.858,12.726,12.746,350000.0
2009-07-10 05:23:00,12.714,12.808,12.706,12.754,400000.0
2009-07-10 05:24:00,12.754,12.754,12.714,12.714,100000.0
2009-07-10 05:25:00,12.715,12.858,12.715,12.852,350000.0
2009-07-10 05:26:00,12.752,12.794,12.752,12.794,100000.0
2009-07-10 05:27:00,12.744,12.744,12.731,12.731,100000.0
2009-07-10 05:28:00,12.808,12.838,12.728,12.838,250000.0
2009-07-10 05:30:00,12.808,12.808,12.7,12.755,300000.0
2009-07-10 05:36:00,12.698,12.808,12.698,12.797,300000.0
2009-07-10 05:38:00,12.723,12.773,12.713,12.769,300000.0
2009-07-10 05:40:00,12.8,12.814,12.669,12.814,350000.0
2009-07-10 05:42:00,12.737,12.801,12.737,12.801,150000.0
2009-07-10 05:44:00,12.707,12.77,12.69,12.77,250000.0
2009-07-10 05:47:00,12.704,12.83,12.692,12.781,500000.0
2009-07-10 05:49:00,12.75,12.821,12.672,12.821,450000.0
2009-07-10 05:50:00,12.82,12.821,12.754,12.821,300000.0
2009-07-10 05:55:00,12.751,12.832,12.703,12.828,400000.0
2009-07-10 05:56:00,12.701,12.764,12.701,12.764,100000.0
2009-07-10 05:57:00,12.748,12.821,12.718,12.821,400000.0
2009-07-10 05:59:00,12.802,12.852,12.761,12.815,400000.0
2009-07-10 06:00:00,12.796,12.796,12.681,12.78,400000.0
2009-07-10 06:01:00,12.8,12.8,12.757,12.757,100000.0
2009-07-10 06:02:00,12.734,12.841,12.734,12.802,350000.0
2009-07-10 06:03:00,12.759,12.824,12.759,12.818,250000.0
2009-07-10 06:04:00,12.768,12.782,12.75,12.75,200000.0
2009-07-10 06:05:00,12.738,12.818,12.681,12.726,400000.0
2009-07-10 06:07:00,12.849,12.849,12.796,12.796,100000.0
2009-07-10 06:08:00,12.832,12.849,12.728,12.776,400000.0
2009-07-10 06:09:00,12.781,12.915,12.747,12.747,500000.0
2009-07-10 06:10:00,12.84,12.852,12.723,12.809,300000.0
2009-07-10 06:11:00,12.764,12.882,12.739,12.821,800000.0
2009-07-10 06:12:00,12.817,12.837,12.77,12.837,150000.0
2009-07-10 06:14:00,12.821,12.851,12.728,12.846,400000.0
2009-07-10 06:16:00,12.703,12.833,12.703,12.833,150000.0
2009-07-10 06:17:00,12.827,12.827,12.827,12.827,50000.0
2009-07-10 06:20:00,12.819,12.855,12.772,12.828,500000.0
2009-07-10 06:22:00,12.831,12.857,12.765,12.832,500000.0
2009-07-10 06:25:00,12.833,12.842,12.722,12.766,350000.0
2009-07-10 06:29:00,12.823,12.823,12.683,12.683,450000.0
2009-07-10 06:30:00,12.853,12.878,12.746,12.756,400000.0
2009-07-10 06:31:00,12.849,12.865,12.722,12.722,550000.0
2009-07-10 06:32:00,12.794,12.879,12.755,12.813,300000.0
2009-07-10 06:33:00,12.772,12.864,12.772,12.833,350000.0
2009-07-10 06:34:00,12.844,12.869,12.749,12.801,350000.0
2009-07-10 06:35:00,12.764,12.875,12.764,12.773,500000.0
2009-07-10 06:36:00,12.772,12.87,12.762,12.87,600000.0
2009-07-10 06:37:00,12.795,12.847,12.749,12.834,400000.0
2009-07-10 06:38:00,12.835,12.892,12.763,12.827,450000.0
2009-07-10 06:39:00,12.88,12.894,12.775,12.894,400000.0
2009-07-10 06:40:00,12.847,12.862,12.699,12.852,550000.0
2009-07-10 06:41:00,12.797,12.905,12.797,12.895,450000.0
2009-07-10 06:42:00,12.788,12.953,12.788,12.838,800000.0
2009-07-10 06:43:00,12.772,12.908,12.772,12.858,550000.0
2009-07-10 06:44:00,12.853,12.898,12.77,12.854,450000.0
2009-07-10 06:45:00,12.794,12.866,12.744,12.755,400000.0
2009-07-10 06:46:00,12.853,12.88,12.762,12.762,350000.0
2009-07-10 06:47:00,12.863,12.904,12.852,12.852,350000.0
2009-07-10 06:49:00,12.779,12.912,12.779,12.892,550000.0
2009-07-10 06:50:00,12.816,12.878,12.739,12.757,550000.0
2009-07-10 06:51:00,12.865,12.879,12.771,12.879,250000.0
2009-07-10 06:52:00,12.879,12.879,12.76,12.76,250000.0
2009-07-10 06:53:00,12.843,12.843,12.77,12.822,400000.0
2009-07-10 06:54:00,12.853,12.919,12.78,12.78,550000.0
2009-07-10 06:56:00,12.846,12.876,12.791,12.846,500000.0
2009-07-10 06:57:00,12.846,12.876,12.841,12.876,250000.0
2009-07-10 06:58:00,12.87,12.87,12.87,12.87,400000.0
2009-07-10 07:00:00,12.806,12.89,12.785,12.785,400000.0
2009-07-10 07:01:00,12.874,12.874,12.758,12.874,550000.0
2009-07-10 07:02:00,12.837,12.904,12.782,12.811,550000.0
2009-07-10 07:03:00,12.793,12.873,12.793,12.847,150000.0
2009-07-10 07:04:00,12.806,12.851,12.755,12.755,550000.0
2009-07-10 07:05:00,12.883,12.891,12.792,12.891,400000.0
2009-07-10 07:06:00,12.853,12.881,12.832,12.832,250000.0
2009-07-10 07:07:00,12.832,12.885,12.817,12.882,500000.0
2009-07-10 07:08:00,12.849,12.891,12.809,12.89,350000.0
2009-07-10 07:09:00,12.833,12.839,12.748,12.839,350000.0
2009-07-10 07:10:00,12.886,12.886,12.807,12.851,350000.0
2009-07-10 07:11:00,12.8,12.893,12.767,12.86,250000.0
2009-07-10 07:12:00,12.852,12.877,12.746,12.851,400000.0
2009-07-10 07:14:00,12.86,12.86,12.856,12.856,100000.0
2009-07-10 07:15:00,12.75,12.948,12.75,12.848,350000.0
2009-07-10 07:16:00,12.837,12.877,12.792,12.85,250000.0
2009-07-10 07:18:00,12.808,12.883,12.808,12.865,500000.0
2009-07-10 07:19:00,12.893,12.893,12.812,12.823,400000.0
2009-07-10 07:20:00,12.843,12.875,12.843,12.863,300000.0
2009-07-10 07:21:00,12.861,12.885,12.742,12.885,500000.0
2009-07-10 07:22:00,12.805,12.841,12.805,12.827,150000.0
2009-07-10 07:23:00,12.773,12.927,12.773,12.902,250000.0
2009-07-10 07:24:00,12.836,12.866,12.829,12.829,250000.0
2009-07-10 07:25:00,12.826,12.906,12.778,12.897,350000.0
2009-07-10 07:26:00,12.886,12.886,12.758,12.758,400000.0
2009-07-10 07:27:00,12.863,12.953,12.769,12.769,550000.0
2009-07-10 07:28:00,12.782,12.851,12.703,12.754,500000.0
2009-07-10 07:30:00,12.77,12.874,12.77,12.82,350000.0
2009-07-10 07:31:00,12.879,12.879,12.753,12.753,450000.0
2009-07-10 07:32:00,12.804,12.876,12.755,12.876,400000.0
2009-07-10 07:33:00,12.754,12.861,12.754,12.762,150000.0
2009-07-10 07:35:00,12.779,12.868,12.779,12.845,400000.0
2009-07-10 07:36:00,12.858,12.858,12.75,12.752,350000.0
2009-07-10 07:37:00,12.827,12.876,12.752,12.782,550000.0
2009-07-10 07:38:00,12.867,12.877,12.736,12.877,300000.0
2009-07-10 07:39:00,12.838,12.927,12.777,12.87,400000.0
2009-07-10 07:40:00,12.737,12.845,12.737,12.767,550000.0
2009-07-10 07:42:00,12.772,12.851,12.75,12.829,350000.0
2009-07-10 07:43:00,12.882,12.882,12.749,12.843,400000.0
2009-07-10 07:44:00,12.861,12.862,12.756,12.848,350000.0
2009-07-10 07:45:00,12.765,12.917,12.716,12.877,1000000.0
2009-07-10 07:46:00,12.835,12.844,12.752,12.808,350000.0
2009-07-10 07:47:00,12.8,12.865,12.744,12.853,450000.0
2009-07-10 07:48:00,12.849,12.849,12.729,12.783,800000.0
2009-07-10 07:49:00,12.784,12.935,12.784,12.879,500000.0
2009-07-10 07:50:00,12.746,12.859,12.724,12.859,900000.0
2009-07-10 07:51:00,12.802,12.833,12.731,12.731,350000.0
2009-07-10 07:52:00,12.747,12.841,12.712,12.773,800000.0
2009-07-10 07:54:00,12.829,12.896,12.803,12.864,500000.0
2009-07-10 07:55:00,12.88,12.88,12.88,12.88,800000.0
2009-07-10 07:56:00,12.85,12.902,12.763,12.807,800000.0
2009-07-10 07:57:00,12.838,12.854,12.767,12.841,400000.0
2009-07-10 07:58:00,12.778,12.831,12.713,12.771,850000.0
2009-07-10 07:59:00,12.87,12.874,12.758,12.874,350000.0
2009-07-10 08:00:00,12.856,12.862,12.754,12.852,550000.0
2009-07-10 08:01:00,12.873,12.878,12.775,12.864,350000.0
2009-07-10 08:02:00,12.862,12.862,12.753,12.758,450000.0
2009-07-10 08:03:00,12.872,12.872,12.738,12.778,400000.0
2009-07-10 08:04:00,12.819,12.869,12.75,12.795,400000.0
2009-07-10 08:05:00,12.852,12.861,12.751,12.751,400000.0
2009-07-10 08:06:00,12.789,12.839,12.774,12.774,350000.0
2009-07-10 08:07:00,12.789,12.879,12.766,12.782,450000.0
2009-07-10 08:08:00,12.808,12.876,12.76,12.786,400000.0
2009-07-10 08:09:00,12.86,12.87,12.86,12.86,350000.0
2009-07-10 08:10:00,12.753,12.839,12.716,12.839,350000.0
2009-07-10 08:12:00,12.758,12.856,12.746,12.833,350000.0
2009-07-10 08:13:00,12.762,12.849,12.704,12.849,550000.0
2009-07-10 08:14:00,12.805,12.864,12.738,12.738,500000.0
2009-07-10 08:15:00,12.874,12.891,12.768,12.849,550000.0
2009-07-10 08:16:00,12.761,12.861,12.731,12.787,350000.0
2009-07-10 08:17:00,12.78,12.906,12.744,12.798,450000.0
2009-07-10 08:18:00,12.823,12.836,12.721,12.721,400000.0
2009-07-10 08:19:00,12.733,12.844,12.733,12.781,700000.0
2009-07-10 08:20:00,12.76,12.847,12.744,12.773,500000.0
2009-07-10 08:21:00,12.788,12.846,12.727,12.846,450000.0
2009-07-10 08:22:00,12.823,12.823,12.693,12.698,500000.0
2009-07-10 08:23:00,12.851,12.851,12.712,12.811,550000.0
2009-07-10 08:24:00,12.768,12.831,12.715,12.759,400000.0
2009-07-10 08:25:00,12.767,12.897,12.767,12.81,650000.0
2009-07-10 08:26:00,12.756,12.822,12.733,12.792,350000.0
2009-07-10 08:27:00,12.852,12.852,12.748,12.748,350000.0
2009-07-10 08:28:00,12.774,12.857,12.725,12.742,600000.0
2009-07-10 08:29:00,12.73,12.851,12.73,12.73,550000.0
2009-07-10 08:30:00,12.742,12.847,12.742,12.782,400000.0
2009-07-10 08:31:00,12.746,12.823,12.738,12.745,500000.0
2009-07-10 08:32:00,12.762,12.841,12.679,12.748,500000.0
2009-07-10 08:33:00,12.762,12.828,12.713,12.757,500000.0
2009-07-10 08:34:00,12.746,12.864,12.734,12.734,300000.0
2009-07-10 08:35:00,12.84,12.84,12.676,12.783,550000.0
2009-07-10 08:36:00,12.761,12.908,12.761,12.853,450000.0
2009-07-10 08:37:00,12.838,12.866,12.75,12.763,250000.0
2009-07-10 08:38:00,12.84,12.869,12.756,12.806,500000.0
2009-07-10 08:39:00,12.761,12.835,12.717,12.804,550000.0
2009-07-10 08:40:00,12.827,12.879,12.758,12.799,350000.0
2009-07-10 08:41:00,12.79,12.852,12.745,12.852,350000.0
2009-07-10 08:42:00,12.793,12.805,12.677,12.705,550000.0
2009-07-10 08:44:00,12.757,12.84,12.722,12.755,550000.0
2009-07-10 08:45:00,12.738,12.837,12.715,12.805,400000.0
2009-07-10 08:46:00,12.833,12.889,12.765,12.77,600000.0
2009-07-10 08:47:00,12.749,12.83,12.737,12.818,350000.0
2009-07-10 08:48:00,12.847,12.847,12.763,12.841,550000.0
2009-07-10 08:49:00,12.783,12.812,12.69,12.812,650000.0
2009-07-10 08:50:00,12.787,12.829,12.703,12.804,500000.0
2009-07-10 08:51:00,12.735,12.834,12.717,12.779,450000.0
2009-07-10 08:52:00,12.827,12.827,12.684,12.744,400000.0
2009-07-10 08:53:00,12.771,12.807,12.684,12.8,400000.0
2009-07-10 08:54:00,12.669,12.788,12.669,12.748,450000.0
2009-07-10 08:55:00,12.842,12.882,12.715,12.762,500000.0
2009-07-10 08:56:00,12.741,12.839,12.728,12.832,350000.0
2009-07-10 08:57:00,12.835,12.835,12.711,12.711,400000.0
2009-07-10 08:58:00,12.83,12.834,12.696,12.825,450000.0
2009-07-10 08:59:00,12.819,12.819,12.743,12.744,350000.0
2009-07-10 09:00:00,12.74,12.83,12.715,12.767,600000.0
2009-07-10 09:01:00,12.832,12.839,12.744,12.776,400000.0
2009-07-10 09:02:00,12.806,12.833,12.722,12.722,300000.0
2009-07-10 09:03:00,12.838,12.838,12.718,12.815,550000.0
2009-07-10 09:04:00,12.75,12.835,12.726,12.726,350000.0
2009-07-10 09:05:00,12.849,12.851,12.737,12.737,750000.0
2009-07-10 09:06:00,12.686,12.808,12.667,12.808,550000.0
2009-07-10 09:07:00,12.775,12.875,12.748,12.769,500000.0
2009-07-10 09:08:00,12.832,12.832,12.686,12.799,550000.0
2009-07-10 09:09:00,12.746,12.798,12.629,12.798,950000.0
2009-07-10 09:10:00,12.745,12.793,12.636,12.739,450000.0
2009-07-10 09:11:00,12.792,12.819,12.693,12.788,500000.0
2009-07-10 09:12:00,12.722,12.854,12.715,12.792,650000.0
2009-07-10 09:13:00,12.704,12.844,12.704,12.826,400000.0
2009-07-10 09:14:00,12.792,12.853,12.733,12.837,350000.0
2009-07-10 09:16:00,12.833,12.833,12.675,12.692,450000.0
2009-07-10 09:17:00,12.752,12.805,12.701,12.805,400000.0
2009-07-10 09:18:00,12.694,12.8,12.675,12.675,400000.0
2009-07-10 09:19:00,12.71,12.808,12.662,12.799,600000.0
2009-07-10 09:20:00,12.811,12.852,12.701,12.798,650000.0
2009-07-10 09:21:00,12.739,12.798,12.693,12.752,600000.0
2009-07-10 09:22:00,12.81,12.81,12.679,12.754,600000.0
2009-07-10 09:23:00,12.786,12.812,12.705,12.744,600000.0
2009-07-10 09:24:00,12.752,12.792,12.667,12.776,550000.0
2009-07-10 09:25:00,12.7,12.844,12.7,12.781,550000.0
2009-07-10 09:26:00,12.778,12.84,12.725,12.725,600000.0
2009-07-10 09:27:00,12.792,12.832,12.729,12.826,500000.0
2009-07-10 09:28:00,12.699,12.784,12.679,12.679,350000.0
2009-07-10 09:30:00,12.727,12.8,12.694,12.722,700000.0
2009-07-10 09:31:00,12.715,12.834,12.696,12.7,450000.0
2009-07-10 09:32:00,12.826,12.826,12.747,12.813,350000.0
2009-07-10 09:33:00,12.761,12.794,12.691,12.785,400000.0
2009-07-10 09:34:00,12.799,12.799,12.643,12.703,650000.0
2009-07-10 09:35:00,12.701,12.825,12.701,12.766,550000.0
2009-07-10 09:36:00,12.666,12.811,12.666,12.795,400000.0
2009-07-10 09:37:00,12.752,12.845,12.711,12.711,350000.0
2009-07-10 09:38:00,12.735,12.817,12.679,12.725,400000.0
2009-07-10 09:39:00,12.743,12.822,12.712,12.743,700000.0
2009-07-10 09:40:00,12.683,12.823,12.683,12.689,400000.0
2009-07-10 09:41:00,12.774,12.781,12.662,12.662,400000.0
2009-07-10 09:42:00,12.682,12.798,12.682,12.691,350000.0
2009-07-10 09:43:00,12.699,12.817,12.699,12.765,450000.0
2009-07-10 09:44:00,12.767,12.807,12.733,12.755,600000.0
2009-07-10 09:45:00,12.681,12.803,12.681,12.775,650000.0
2009-07-10 09:46:00,12.818,12.818,12.68,12.68,350000.0
2009-07-10 09:47:00,12.725,12.796,12.71,12.715,400000.0
2009-07-10 09:48:00,12.829,12.829,12.694,12.77,650000.0
2009-07-10 09:49:00,12.803,12.831,12.746,12.746,350000.0
2009-07-10 09:50:00,12.77,12.824,12.694,12.824,450000.0
2009-07-10 09:51:00,12.798,12.828,12.701,12.777,400000.0
2009-07-10 09:52:00,12.736,12.819,12.694,12.819,550000.0
2009-07-10 09:53:00,12.793,12.814,12.65,12.734,500000.0
2009-07-10 09:54:00,12.755,12.792,12.67,12.73,450000.0
2009-07-10 09:55:00,12.802,12.821,12.707,12.821,350000.0
2009-07-10 09:56:00,12.697,12.806,12.697,12.699,550000.0
2009-07-10 09:57:00,12.726,12.822,12.684,12.729,750000.0
2009-07-10 09:58:00,12.767,12.79,12.669,12.758,350000.0
2009-07-10 09:59:00,12.705,12.845,12.705,12.754,650000.0
2009-07-10 10:00:00,12.684,12.782,12.658,12.733,600000.0
2009-07-10 10:01:00,12.743,12.793,12.7,12.701,350000.0
2009-07-10 10:02:00,12.799,12.799,12.675,12.758,400000.0
2009-07-10 10:03:00,12.785,12.785,12.667,12.667,350000.0
2009-07-10 10:04:00,12.781,12.828,12.709,12.828,400000.0
2009-07-10 10:05:00,12.746,12.785,12.676,12.769,450000.0
2009-07-10 10:06:00,12.675,12.83,12.675,12.707,700000.0
2009-07-10 10:07:00,12.773,12.791,12.672,12.782,450000.0
2009-07-10 10:08:00,12.746,12.774,12.681,12.681,500000.0
2009-07-10 10:09:00,12.76,12.812,12.675,12.777,600000.0
2009-07-10 10:10:00,12.685,12.777,12.635,12.762,600000.0
2009-07-10 10:11:00,12.683,12.733,12.639,12.684,400000.0
2009-07-10 10:12:00,12.703,12.794,12.693,12.786,500000.0
2009-07-10 10:13:00,12.711,12.761,12.635,12.761,750000.0
2009-07-10 10:14:00,12.69,12.762,12.69,12.762,400000.0
2009-07-10 10:15:00,12.661,12.789,12.661,12.765,350000.0
2009-07-10 10:16:00,12.769,12.788,12.647,12.786,500000.0
2009-07-10 10:17:00,12.71,12.791,12.692,12.71,350000.0
2009-07-10 10:18:00,12.711,12.785,12.665,12.712,550000.0
2009-07-10 10:19:00,12.731,12.731,12.527,12.671,450000.0
2009-07-10 10:20:00,12.602,12.692,12.593,12.608,550000.0
2009-07-10 10:21:00,12.539,12.691,12.539,12.664,650000.0
2009-07-10 10:22:00,12.635,12.664,12.55,12.631,400000.0
2009-07-10 10:23:00,12.648,12.669,12.521,12.521,550000.0
2009-07-10 10:24:00,12.521,12.628,12.521,12.525,450000.0
2009-07-10 10:25:00,12.578,12.64,12.52,12.615,500000.0
2009-07-10 10:26:00,12.55,12.64,12.55,12.638,350000.0
2009-07-10 10:27:00,12.602,12.635,12.532,12.532,400000.0
2009-07-10 10:28:00,12.602,12.683,12.557,12.607,350000.0
2009-07-10 10:29:00,12.618,12.649,12.495,12.627,500000.0
2009-07-10 10:30:00,12.584,12.645,12.564,12.564,350000.0
2009-07-10 10:31:00,12.556,12.682,12.541,12.644,450000.0
2009-07-10 10:32:00,12.668,12.668,12.534,12.534,400000.0
2009-07-10 10:33:00,12.632,12.667,12.541,12.643,550000.0
2009-07-10 10:34:00,12.673,12.705,12.572,12.599,700000.0
2009-07-10 10:35:00,12.656,12.684,12.58,12.672,350000.0
2009-07-10 10:36:00,12.543,12.717,12.536,12.703,450000.0
2009-07-10 10:37:00,12.661,12.698,12.561,12.62,500000.0
2009-07-10 10:38:00,12.579,12.682,12.579,12.588,400000.0
2009-07-10 10:39:00,12.6,12.761,12.576,12.576,400000.0
2009-07-10 10:40:00,12.596,12.688,12.556,12.602,400000.0
2009-07-10 10:41:00,12.698,12.698,12.568,12.659,350000.0
2009-07-10 10:42:00,12.63,12.72,12.614,12.72,400000.0
2009-07-10 10:43:00,12.683,12.69,12.572,12.658,550000.0
2009-07-10 10:44:00,12.563,12.652,12.524,12.652,550000.0
2009-07-10 10:45:00,12.616,12.748,12.616,12.706,350000.0
2009-07-10 10:46:00,12.61,12.699,12.596,12.63,550000.0
2009-07-10 10:47:00,12.686,12.713,12.579,12.713,450000.0
2009-07-10 10:48:00,12.71,12.73,12.636,12.705,450000.0
2009-07-10 10:49:00,12.682,12.717,12.599,12.708,500000.0
2009-07-10 10:50:00,12.691,12.724,12.616,12.616,450000.0
2009-07-10 10:51:00,12.657,12.713,12.538,12.713,450000.0
2009-07-10 10:52:00,12.626,12.695,12.555,12.669,500000.0
2009-07-10 10:53:00,12.67,12.689,12.564,12.65,450000.0
2009-07-10 10:54:00,12.691,12.703,12.632,12.635,550000.0
2009-07-10 10:55:00,12.566,12.719,12.566,12.695,350000.0
2009-07-10 10:56:00,12.659,12.704,12.656,12.702,450000.0
2009-07-10 10:58:00,12.709,12.733,12.607,12.637,350000.0
2009-07-10 10:59:00,12.671,12.701,12.551,12.551,450000.0
2009-07-10 11:00:00,12.601,12.696,12.574,12.628,350000.0
2009-07-10 11:01:00,12.626,12.692,12.55,12.692,600000.0
2009-07-10 11:02:00,12.595,12.685,12.549,12.657,350000.0
2009-07-10 11:03:00,12.644,12.76,12.623,12.716,550000.0
2009-07-10 11:04:00,12.675,12.675,12.556,12.645,600000.0
2009-07-10 11:05:00,12.601,12.714,12.601,12.674,500000.0
2009-07-10 11:06:00,12.698,12.698,12.561,12.694,500000.0
2009-07-10 11:07:00,12.62,12.728,12.543,12.596,450000.0
2009-07-10 11:08:00,12.644,12.666,12.569,12.592,400000.0
2009-07-10 11:09:00,12.61,12.657,12.547,12.657,500000.0
2009-07-10 11:10:00,12.579,12.673,12.542,12.542,400000.0
2009-07-10 11:11:00,12.558,12.697,12.558,12.659,350000.0
2009-07-10 11:12:00,12.629,12.641,12.555,12.641,450000.0
2009-07-10 11:13:00,12.683,12.683,12.56,12.659,400000.0
2009-07-10 11:14:00,12.588,12.712,12.57,12.628,550000.0
2009-07-10 11:15:00,12.564,12.644,12.518,12.518,350000.0
2009-07-10 11:16:00,12.608,12.722,12.57,12.57,350000.0
2009-07-10 11:17:00,12.689,12.689,12.512,12.571,400000.0
2009-07-10 11:18:00,12.678,12.694,12.581,12.686,400000.0
2009-07-10 11:19:00,12.538,12.643,12.48,12.641,550000.0
2009-07-10 11:20:00,12.584,12.652,12.517,12.517,400000.0
2009-07-10 11:21:00,12.544,12.613,12.519,12.613,550000.0
2009-07-10 11:22:00,12.546,12.641,12.524,12.536,350000.0
2009-07-10 11:23:00,12.56,12.658,12.498,12.533,500000.0
2009-07-10 11:24:00,12.526,12.62,12.526,12.526,450000.0
2009-07-10 11:25:00,12.559,12.65,12.53,12.639,400000.0
2009-07-10 11:26:00,12.582,12.65,12.545,12.61,300000.0
2009-07-10 11:27:00,12.536,12.651,12.536,12.565,500000.0
2009-07-10 11:28:00,12.525,12.602,12.493,12.597,350000.0
2009-07-10 11:29:00,12.622,12.658,12.542,12.542,550000.0
2009-07-10 11:30:00,12.54,12.655,12.54,12.572,450000.0
2009-07-10 11:31:00,12.568,12.659,12.545,12.573,450000.0
2009-07-10 11:32:00,12.544,12.665,12.544,12.605,400000.0
2009-07-10 11:33:00,12.577,12.634,12.547,12.547,500000.0
2009-07-10 11:34:00,12.571,12.604,12.467,12.561,400000.0
2009-07-10 11:35:00,12.475,12.622,12.475,12.546,350000.0
2009-07-10 11:36:00,12.568,12.613,12.463,12.463,550000.0
2009-07-10 11:37:00,12.572,12.619,12.495,12.57,350000.0
2009-07-10 11:38:00,12.526,12.613,12.476,12.477,500000.0
2009-07-10 11:39:00,12.563,12.596,12.447,12.519,400000.0
2009-07-10 11:40:00,12.51,12.602,12.51,12.582,550000.0
2009-07-10 11:41:00,12.516,12.623,12.504,12.574,350000.0
2009-07-10 11:42:00,12.566,12.606,12.466,12.466,500000.0
2009-07-10 11:43:00,12.488,12.598,12.431,12.598,450000.0
2009-07-10 11:44:00,12.559,12.585,12.479,12.583,500000.0
2009-07-10 11:45:00,12.608,12.608,12.479,12.513,400000.0
2009-07-10 11:46:00,12.581,12.624,12.501,12.558,400000.0
2009-07-10 11:47:00,12.609,12.609,12.453,12.549,400000.0
2009-07-10 11:48:00,12.535,12.631,12.535,12.589,450000.0
2009-07-10 11:49:00,12.522,12.634,12.493,12.525,350000.0
2009-07-10 11:50:00,12.539,12.602,12.481,12.602,350000.0
2009-07-10 11:51:00,12.523,12.628,12.523,12.552,550000.0
2009-07-10 11:52:00,12.449,12.619,12.449,12.534,500000.0
2009-07-10 11:53:00,12.559,12.596,12.476,12.596,500000.0
2009-07-10 11:54:00,12.593,12.596,12.46,12.527,400000.0
2009-07-10 11:55:00,12.579,12.635,12.505,12.62,350000.0
2009-07-10 11:56:00,12.534,12.636,12.5,12.593,450000.0
2009-07-10 11:57:00,12.575,12.642,12.5,12.5,550000.0
2009-07-10 11:58:00,12.522,12.626,12.499,12.626,350000.0
2009-07-10 11:59:00,12.506,12.624,12.499,12.499,350000.0
2009-07-10 12:00:00,12.616,12.663,12.542,12.646,550000.0
2009-07-10 12:01:00,12.562,12.623,12.485,12.497,750000.0
2009-07-10 12:02:00,12.6,12.614,12.5,12.529,500000.0
2009-07-10 12:03:00,12.546,12.604,12.483,12.503,500000.0
2009-07-10 12:04:00,12.512,12.574,12.494,12.528,400000.0
2009-07-10 12:05:00,12.591,12.602,12.484,12.484,350000.0
2009-07-10 12:06:00,12.556,12.646,12.486,12.608,500000.0
2009-07-10 12:07:00,12.549,12.63,12.497,12.607,450000.0
2009-07-10 12:08:00,12.533,12.616,12.516,12.608,550000.0
2009-07-10 12:09:00,12.502,12.592,12.5,12.563,500000.0
2009-07-10 12:10:00,12.573,12.614,12.512,12.544,400000.0
2009-07-10 12:11:00,12.525,12.635,12.515,12.52,550000.0
2009-07-10 12:12:00,12.467,12.603,12.467,12.496,350000.0
2009-07-10 12:13:00,12.604,12.613,12.468,12.576,400000.0
2009-07-10 12:14:00,12.537,12.616,12.486,12.616,350000.0
2009-07-10 12:15:00,12.517,12.587,12.508,12.537,400000.0
2009-07-10 12:16:00,12.524,12.595,12.504,12.504,500000.0
2009-07-10 12:17:00,12.498,12.615,12.498,12.578,400000.0
2009-07-10 12:18:00,12.495,12.566,12.472,12.472,500000.0
2009-07-10 12:19:00,12.573,12.619,12.458,12.519,500000.0
2009-07-10 12:20:00,12.475,12.578,12.458,12.564,550000.0
2009-07-10 12:21:00,12.612,12.651,12.498,12.498,600000.0
2009-07-10 12:22:00,12.556,12.618,12.502,12.502,550000.0
2009-07-10 12:23:00,12.514,12.606,12.509,12.526,650000.0
2009-07-10 12:24:00,12.581,12.63,12.525,12.599,600000.0
2009-07-10 12:25:00,12.618,12.622,12.492,12.492,350000.0
2009-07-10 12:26:00,12.605,12.605,12.493,12.537,400000.0
2009-07-10 12:27:00,12.588,12.655,12.508,12.611,350000.0
2009-07-10 12:28:00,12.489,12.594,12.484,12.484,550000.0
2009-07-10 12:29:00,12.521,12.637,12.521,12.637,350000.0
2009-07-10 12:30:00,12.546,12.647,12.491,12.589,500000.0
2009-07-10 12:31:00,12.635,12.671,12.566,12.566,400000.0
2009-07-10 12:32:00,12.568,12.618,12.53,12.599,400000.0
2009-07-10 12:33:00,12.511,12.62,12.505,12.605,550000.0
2009-07-10 12:34:00,12.586,12.619,12.508,12.508,350000.0
2009-07-10 12:35:00,12.585,12.621,12.511,12.584,500000.0
2009-07-10 12:36:00,12.585,12.601,12.523,12.601,350000.0
2009-07-10 12:37:00,12.642,12.652,12.598,12.646,400000.0
2009-07-10 12:38:00,12.561,12.638,12.561,12.605,400000.0
2009-07-10 12:39:00,12.513,12.653,12.513,12.532,550000.0
2009-07-10 12:40:00,12.637,12.637,12.511,12.574,350000.0
2009-07-10 12:41:00,12.632,12.632,12.488,12.572,400000.0
2009-07-10 12:42:00,12.526,12.581,12.501,12.563,550000.0
2009-07-10 12:43:00,12.5,12.618,12.458,12.618,400000.0
2009-07-10 12:44:00,12.553,12.656,12.524,12.564,500000.0
2009-07-10 12:45:00,12.608,12.682,12.533,12.619,400000.0
2009-07-10 12:46:00,12.556,12.623,12.551,12.581,400000.0
2009-07-10 12:47:00,12.531,12.641,12.48,12.614,500000.0
2009-07-10 12:48:00,12.643,12.661,12.536,12.536,450000.0
2009-07-10 12:49:00,12.634,12.634,12.529,12.566,400000.0
2009-07-10 12:50:00,12.549,12.61,12.473,12.54,450000.0
2009-07-10 12:51:00,12.522,12.636,12.522,12.607,350000.0
2009-07-10 12:52:00,12.568,12.652,12.546,12.611,500000.0
2009-07-10 12:53:00,12.588,12.647,12.554,12.592,400000.0
2009-07-10 12:54:00,12.65,12.654,12.583,12.598,550000.0
2009-07-10 12:55:00,12.533,12.641,12.531,12.591,500000.0
2009-07-10 12:56:00,12.639,12.642,12.54,12.642,350000.0
2009-07-10 12:57:00,12.608,12.608,12.503,12.582,350000.0
2009-07-10 12:58:00,12.611,12.65,12.538,12.633,450000.0
2009-07-10 12:59:00,12.636,12.637,12.518,12.54,350000.0
2009-07-10 13:00:00,12.647,12.647,12.57,12.629,350000.0
2009-07-10 13:01:00,12.591,12.601,12.498,12.518,450000.0
2009-07-10 13:02:00,12.496,12.602,12.477,12.517,400000.0
2009-07-10 13:03:00,12.558,12.599,12.462,12.576,600000.0
2009-07-10 13:04:00,12.542,12.606,12.487,12.584,450000.0
2009-07-10 13:05:00,12.5,12.607,12.5,12.605,550000.0
2009-07-10 13:06:00,12.585,12.585,12.445,12.531,450000.0
2009-07-10 13:07:00,12.507,12.613,12.507,12.553,500000.0
2009-07-10 13:08:00,12.593,12.617,12.525,12.534,350000.0
2009-07-10 13:09:00,12.511,12.598,12.481,12.518,500000.0
2009-07-10 13:10:00,12.541,12.61,12.507,12.584,400000.0
2009-07-10 13:11:00,12.494,12.576,12.488,12.576,400000.0
2009-07-10 13:12:00,12.606,12.618,12.482,12.586,550000.0
2009-07-10 13:14:00,12.536,12.584,12.518,12.579,400000.0
2009-07-10 13:15:00,12.49,12.579,12.444,12.54,350000.0
2009-07-10 13:16:00,12.594,12.594,12.473,12.577,350000.0
2009-07-10 13:17:00,12.512,12.612,12.492,12.583,500000.0
2009-07-10 13:18:00,12.558,12.62,12.47,12.62,450000.0
2009-07-10 13:20:00,12.555,12.579,12.473,12.532,500000.0
2009-07-10 13:21:00,12.552,12.649,12.523,12.633,500000.0
2009-07-10 13:22:00,12.592,12.592,12.44,12.461,450000.0
2009-07-10 13:23:00,12.594,12.621,12.51,12.621,400000.0
2009-07-10 13:24:00,12.618,12.622,12.511,12.622,350000.0
2009-07-10 13:25:00,12.61,12.632,12.538,12.632,350000.0
2009-07-10 13:26:00,12.503,12.654,12.491,12.568,650000.0
2009-07-10 13:27:00,12.573,12.608,12.513,12.575,350000.0
2009-07-10 13:28:00,12.546,12.604,12.478,12.604,400000.0
2009-07-10 13:29:00,12.604,12.62,12.461,12.494,550000.0
2009-07-10 13:30:00,12.584,12.621,12.519,12.519,550000.0
2009-07-10 13:31:00,12.506,12.61,12.455,12.599,450000.0
2009-07-10 13:32:00,12.55,12.612,12.468,12.563,400000.0
2009-07-10 13:33:00,12.576,12.593,12.475,12.564,500000.0
2009-07-10 13:34:00,12.542,12.569,12.484,12.484,450000.0
2009-07-10 13:35:00,12.556,12.565,12.462,12.544,400000.0
2009-07-10 13:36:00,12.49,12.567,12.419,12.525,450000.0
2009-07-10 13:37:00,12.555,12.555,12.447,12.537,400000.0
2009-07-10 13:38:00,12.492,12.567,12.444,12.567,400000.0
2009-07-10 13:39:00,12.533,12.568,12.45,12.543,500000.0
2009-07-10 13:40:00,12.574,12.58,12.413,12.58,700000.0
2009-07-10 13:41:00,12.51,12.538,12.46,12.503,400000.0
2009-07-10 13:42:00,12.549,12.592,12.484,12.511,400000.0
2009-07-10 13:43:00,12.522,12.592,12.494,12.561,400000.0
2009-07-10 13:44:00,12.53,12.555,12.475,12.475,350000.0
2009-07-10 13:45:00,12.549,12.587,12.46,12.467,550000.0
2009-07-10 13:46:00,12.555,12.594,12.489,12.532,450000.0
2009-07-10 13:47:00,12.543,12.558,12.465,12.558,350000.0
2009-07-10 13:48:00,12.56,12.56,12.429,12.549,500000.0
2009-07-10 13:49:00,12.535,12.551,12.404,12.459,400000.0
2009-07-10 13:50:00,12.449,12.531,12.402,12.531,400000.0
2009-07-10 13:51:00,12.525,12.579,12.422,12.48,400000.0
2009-07-10 13:52:00,12.561,12.561,12.426,12.526,350000.0
2009-07-10 13:53:00,12.454,12.552,12.451,12.552,450000.0
2009-07-10 13:54:00,12.537,12.548,12.475,12.475,400000.0
2009-07-10 13:55:00,12.544,12.544,12.413,12.417,400000.0
2009-07-10 13:56:00,12.509,12.519,12.437,12.446,350000.0
2009-07-10 13:57:00,12.498,12.518,12.401,12.518,350000.0
2009-07-10 13:58:00,12.511,12.523,12.413,12.523,400000.0
2009-07-10 13:59:00,12.521,12.578,12.438,12.468,600000.0
2009-07-10 14:00:00,12.505,12.553,12.452,12.553,350000.0
2009-07-10 14:01:00,12.429,12.56,12.429,12.56,750000.0
2009-07-10 14:02:00,12.491,12.57,12.429,12.57,400000.0
2009-07-10 14:03:00,12.529,12.539,12.454,12.455,500000.0
2009-07-10 14:04:00,12.561,12.563,12.46,12.563,350000.0
2009-07-10 14:05:00,12.541,12.567,12.435,12.48,400000.0
2009-07-10 14:06:00,12.492,12.607,12.478,12.478,500000.0
2009-07-10 14:07:00,12.506,12.571,12.48,12.535,450000.0
2009-07-10 14:08:00,12.548,12.548,12.407,12.434,350000.0
2009-07-10 14:09:00,12.416,12.501,12.401,12.444,550000.0
2009-07-10 14:10:00,12.435,12.537,12.435,12.475,350000.0
2009-07-10 14:11:00,12.424,12.555,12.424,12.55,650000.0
2009-07-10 14:12:00,12.448,12.536,12.414,12.425,550000.0
2009-07-10 14:13:00,12.482,12.546,12.441,12.546,400000.0
2009-07-10 14:14:00,12.541,12.58,12.434,12.461,350000.0
2009-07-10 14:15:00,12.423,12.54,12.423,12.425,450000.0
2009-07-10 14:16:00,12.469,12.563,12.418,12.555,750000.0
2009-07-10 14:17:00,12.446,12.547,12.426,12.46,350000.0
2009-07-10 14:18:00,12.517,12.555,12.392,12.392,400000.0
2009-07-10 14:19:00,12.561,12.561,12.46,12.462,400000.0
2009-07-10 14:20:00,12.459,12.541,12.438,12.438,600000.0
2009-07-10 14:21:00,12.39,12.56,12.39,12.499,400000.0
2009-07-10 14:22:00,12.498,12.538,12.436,12.531,350000.0
2009-07-10 14:23:00,12.527,12.561,12.457,12.461,650000.0
2009-07-10 14:24:00,12.478,12.588,12.449,12.543,550000.0
2009-07-10 14:25:00,12.552,12.552,12.395,12.397,700000.0
2009-07-10 14:26:00,12.487,12.579,12.432,12.499,350000.0
2009-07-10 14:27:00,12.408,12.527,12.408,12.527,450000.0
2009-07-10 14:28:00,12.535,12.577,12.478,12.577,400000.0
2009-07-10 14:29:00,12.545,12.563,12.489,12.563,450000.0
2009-07-10 14:30:00,12.541,12.543,12.444,12.504,650000.0
2009-07-10 14:31:00,12.494,12.577,12.432,12.53,350000.0
2009-07-10 14:32:00,12.463,12.591,12.451,12.451,500000.0
2009-07-10 14:33:00,12.459,12.559,12.459,12.488,350000.0
2009-07-10 14:34:00,12.552,12.59,12.446,12.452,450000.0
2009-07-10 14:35:00,12.562,12.574,12.491,12.566,350000.0
2009-07-10 14:36:00,12.489,12.57,12.445,12.565,450000.0
2009-07-10 14:37:00,12.514,12.623,12.475,12.475,550000.0
2009-07-10 14:38:00,12.555,12.56,12.467,12.522,400000.0
2009-07-10 14:39:00,12.538,12.637,12.478,12.506,800000.0
2009-07-10 14:40:00,12.5,12.616,12.494,12.497,700000.0
2009-07-10 14:41:00,12.534,12.588,12.479,12.588,350000.0
2009-07-10 14:42:00,12.555,12.661,12.531,12.541,450000.0
2009-07-10 14:43:00,12.548,12.604,12.471,12.604,500000.0
2009-07-10 14:44:00,12.487,12.574,12.464,12.573,450000.0
2009-07-10 14:45:00,12.585,12.624,12.494,12.507,400000.0
2009-07-10 14:46:00,12.593,12.593,12.454,12.587,400000.0
2009-07-10 14:47:00,12.555,12.6,12.487,12.552,350000.0
2009-07-10 14:48:00,12.563,12.58,12.48,12.56,400000.0
2009-07-10 14:49:00,12.57,12.57,12.414,12.414,500000.0
2009-07-10 14:50:00,12.448,12.595,12.445,12.445,550000.0
2009-07-10 14:51:00,12.527,12.556,12.424,12.492,350000.0
2009-07-10 14:52:00,12.516,12.574,12.428,12.522,400000.0
2009-07-10 14:53:00,12.426,12.537,12.426,12.504,500000.0
2009-07-10 14:54:00,12.529,12.565,12.435,12.482,400000.0
2009-07-10 14:55:00,12.488,12.54,12.441,12.527,450000.0
2009-07-10 14:56:00,12.55,12.561,12.445,12.561,350000.0
2009-07-10 14:57:00,12.5,12.583,12.461,12.497,450000.0
2009-07-10 14:58:00,12.559,12.565,12.449,12.516,550000.0
2009-07-10 14:59:00,12.53,12.605,12.486,12.603,550000.0
2009-07-10 15:00:00,12.559,12.636,12.49,12.538,350000.0
2009-07-10 15:01:00,12.581,12.581,12.44,12.488,400000.0
2009-07-10 15:02:00,12.542,12.594,12.482,12.543,400000.0
2009-07-10 15:03:00,12.583,12.599,12.47,12.583,450000.0
2009-07-10 15:04:00,12.512,12.587,12.457,12.539,400000.0
2009-07-10 15:05:00,12.532,12.553,12.426,12.497,400000.0
2009-07-10 15:06:00,12.561,12.561,12.428,12.445,400000.0
2009-07-10 15:07:00,12.437,12.538,12.407,12.52,350000.0
2009-07-10 15:08:00,12.443,12.545,12.443,12.538,400000.0
2009-07-10 15:09:00,12.458,12.56,12.439,12.56,350000.0
2009-07-10 15:10:00,12.439,12.554,12.439,12.54,450000.0
2009-07-10 15:11:00,12.512,12.512,12.358,12.378,400000.0
2009-07-10 15:12:00,12.492,12.499,12.418,12.45,350000.0
2009-07-10 15:13:00,12.451,12.561,12.42,12.473,400000.0
2009-07-10 15:14:00,12.417,12.552,12.411,12.411,400000.0
2009-07-10 15:15:00,12.551,12.551,12.412,12.471,400000.0
2009-07-10 15:16:00,12.423,12.553,12.423,12.553,350000.0
2009-07-10 15:17:00,12.525,12.58,12.419,12.572,500000.0
2009-07-10 15:18:00,12.481,12.55,12.422,12.54,550000.0
2009-07-10 15:19:00,12.464,12.562,12.397,12.397,450000.0
2009-07-10 15:20:00,12.485,12.485,12.367,12.383,650000.0
2009-07-10 15:21:00,12.486,12.562,12.412,12.536,750000.0
2009-07-10 15:22:00,12.545,12.545,12.4,12.489,400000.0
2009-07-10 15:23:00,12.459,12.537,12.416,12.473,450000.0
2009-07-10 15:24:00,12.441,12.531,12.428,12.461,600000.0
2009-07-10 15:25:00,12.561,12.562,12.433,12.562,500000.0
2009-07-10 15:26:00,12.535,12.551,12.43,12.43,450000.0
2009-07-10 15:27:00,12.547,12.585,12.443,12.443,450000.0
2009-07-10 15:28:00,12.539,12.539,12.487,12.51,350000.0
2009-07-10 15:29:00,12.566,12.566,12.452,12.484,400000.0
2009-07-10 15:30:00,12.49,12.571,12.447,12.504,400000.0
2009-07-10 15:31:00,12.455,12.56,12.437,12.437,350000.0
2009-07-10 15:32:00,12.499,12.579,12.451,12.579,350000.0
2009-07-10 15:33:00,12.481,12.545,12.459,12.52,350000.0
2009-07-10 15:34:00,12.486,12.577,12.486,12.537,450000.0
2009-07-10 15:35:00,12.517,12.557,12.423,12.471,500000.0
2009-07-10 15:36:00,12.487,12.528,12.396,12.525,550000.0
2009-07-10 15:37:00,12.464,12.612,12.455,12.458,400000.0
2009-07-10 15:38:00,12.504,12.55,12.426,12.43,400000.0
2009-07-10 15:39:00,12.501,12.582,12.501,12.568,350000.0
2009-07-10 15:40:00,12.437,12.531,12.422,12.482,550000.0
2009-07-10 15:41:00,12.52,12.57,12.451,12.451,350000.0
2009-07-10 15:42:00,12.444,12.546,12.437,12.546,500000.0
2009-07-10 15:43:00,12.524,12.525,12.396,12.508,500000.0
2009-07-10 15:44:00,12.496,12.562,12.436,12.528,400000.0
2009-07-10 15:45:00,12.472,12.556,12.435,12.531,350000.0
2009-07-10 15:46:00,12.573,12.573,12.44,12.567,350000.0
2009-07-10 15:47:00,12.561,12.632,12.477,12.477,550000.0
2009-07-10 15:48:00,12.46,12.551,12.46,12.486,350000.0
2009-07-10 15:49:00,12.566,12.589,12.525,12.589,350000.0
2009-07-10 15:50:00,12.616,12.656,12.526,12.527,550000.0
2009-07-10 15:51:00,12.498,12.619,12.498,12.619,500000.0
2009-07-10 15:52:00,12.493,12.616,12.485,12.485,350000.0
2009-07-10 15:53:00,12.638,12.682,12.55,12.564,400000.0
2009-07-10 15:54:00,12.601,12.636,12.517,12.629,450000.0
2009-07-10 15:55:00,12.555,12.595,12.447,12.474,350000.0
2009-07-10 15:56:00,12.615,12.615,12.465,12.465,450000.0
2009-07-10 15:57:00,12.455,12.589,12.455,12.52,350000.0
2009-07-10 15:58:00,12.505,12.601,12.504,12.583,350000.0
2009-07-10 15:59:00,12.589,12.591,12.48,12.518,450000.0
2009-07-10 16:00:00,12.452,12.595,12.452,12.59,550000.0
2009-07-10 16:01:00,12.577,12.606,12.515,12.584,450000.0
2009-07-10 16:02:00,12.544,12.563,12.457,12.563,450000.0
2009-07-10 16:03:00,12.581,12.581,12.412,12.58,550000.0
2009-07-10 16:04:00,12.591,12.591,12.492,12.579,500000.0
2009-07-10 16:05:00,12.598,12.639,12.488,12.488,650000.0
2009-07-10 16:06:00,12.503,12.585,12.503,12.526,500000.0
2009-07-10 16:07:00,12.537,12.645,12.504,12.517,350000.0
2009-07-10 16:08:00,12.493,12.61,12.493,12.543,450000.0
2009-07-10 16:09:00,12.506,12.617,12.49,12.615,350000.0
2009-07-10 16:10:00,12.609,12.609,12.455,12.478,350000.0
2009-07-10 16:11:00,12.495,12.569,12.453,12.569,450000.0
2009-07-10 16:12:00,12.569,12.639,12.497,12.539,600000.0
2009-07-10 16:13:00,12.565,12.565,12.436,12.522,450000.0
2009-07-10 16:14:00,12.52,12.637,12.507,12.507,400000.0
2009-07-10 16:15:00,12.591,12.629,12.52,12.618,400000.0
2009-07-10 16:16:00,12.561,12.628,12.502,12.574,550000.0
2009-07-10 16:17:00,12.558,12.595,12.48,12.495,350000.0
2009-07-10 16:18:00,12.632,12.644,12.517,12.587,400000.0
2009-07-10 16:19:00,12.513,12.625,12.513,12.616,500000.0
2009-07-10 16:20:00,12.593,12.619,12.465,12.619,550000.0
2009-07-10 16:21:00,12.531,12.629,12.49,12.629,400000.0
2009-07-10 16:22:00,12.581,12.587,12.495,12.54,450000.0
2009-07-10 16:23:00,12.579,12.599,12.454,12.599,500000.0
2009-07-10 16:24:00,12.568,12.596,12.507,12.596,400000.0
2009-07-10 16:25:00,12.53,12.617,12.502,12.587,350000.0
2009-07-10 16:26:00,12.535,12.598,12.507,12.598,400000.0
2009-07-10 16:27:00,12.555,12.592,12.471,12.592,650000.0
2009-07-10 16:28:00,12.555,12.574,12.46,12.551,550000.0
2009-07-10 16:29:00,12.533,12.624,12.505,12.524,400000.0
2009-07-10 16:30:00,12.59,12.59,12.452,12.49,600000.0
2009-07-10 16:31:00,12.465,12.614,12.465,12.614,350000.0
2009-07-10 16:32:00,12.552,12.599,12.444,12.592,450000.0
2009-07-10 16:33:00,12.586,12.592,12.492,12.59,450000.0
2009-07-10 16:34:00,12.558,12.598,12.506,12.556,350000.0
2009-07-10 16:35:00,12.473,12.559,12.457,12.492,400000.0
2009-07-10 16:36:00,12.486,12.621,12.486,12.583,400000.0
2009-07-10 16:37:00,12.551,12.555,12.455,12.497,500000.0
2009-07-10 16:38:00,12.446,12.59,12.446,12.552,450000.0
2009-07-10 16:39:00,12.577,12.577,12.477,12.565,500000.0
2009-07-10 16:40:00,12.499,12.587,12.493,12.521,450000.0
2009-07-10 16:41:00,12.492,12.57,12.449,12.553,400000.0
2009-07-10 16:42:00,12.554,12.585,12.445,12.585,700000.0
2009-07-10 16:43:00,12.453,12.573,12.453,12.546,400000.0
2009-07-10 16:44:00,12.534,12.542,12.436,12.493,400000.0
2009-07-10 16:45:00,12.456,12.572,12.429,12.572,350000.0
2009-07-10 16:46:00,12.51,12.577,12.492,12.532,500000.0
2009-07-10 16:47:00,12.486,12.601,12.469,12.495,600000.0
2009-07-10 16:48:00,12.55,12.604,12.478,12.579,450000.0
2009-07-10 16:49:00,12.543,12.57,12.446,12.446,450000.0
2009-07-10 16:50:00,12.503,12.609,12.503,12.563,350000.0
2009-07-10 16:51:00,12.529,12.6,12.45,12.45,500000.0
2009-07-10 16:52:00,12.45,12.6,12.443,12.6,350000.0
2009-07-10 16:53:00,12.557,12.611,12.471,12.536,450000.0
2009-07-10 16:54:00,12.554,12.6,12.474,12.544,400000.0
2009-07-10 16:55:00,12.607,12.62,12.496,12.603,500000.0
2009-07-10 16:56:00,12.517,12.617,12.483,12.495,400000.0
2009-07-10 16:57:00,12.571,12.575,12.477,12.555,850000.0
2009-07-10 16:58:00,12.501,12.61,12.472,12.472,450000.0
2009-07-10 16:59:00,12.506,12.583,12.487,12.502,400000.0
2009-07-10 17:00:00,12.512,12.598,12.458,12.584,350000.0
2009-07-10 17:01:00,12.587,12.618,12.497,12.587,400000.0
2009-07-10 17:02:00,12.469,12.561,12.469,12.507,400000.0
2009-07-10 17:03:00,12.552,12.552,12.424,12.523,400000.0
2009-07-10 17:04:00,12.555,12.555,12.413,12.436,400000.0
2009-07-10 17:05:00,12.48,12.558,12.438,12.478,600000.0
2009-07-10 17:06:00,12.527,12.551,12.423,12.533,400000.0
2009-07-10 17:07:00,12.477,12.56,12.42,12.457,550000.0
2009-07-10 17:08:00,12.591,12.591,12.468,12.489,350000.0
2009-07-10 17:09:00,12.575,12.575,12.413,12.553,450000.0
2009-07-10 17:10:00,12.585,12.593,12.506,12.539,400000.0
2009-07-10 17:11:00,12.526,12.539,12.404,12.404,400000.0
2009-07-10 17:12:00,12.444,12.531,12.433,12.517,400000.0
2009-07-10 17:13:00,12.404,12.529,12.404,12.409,600000.0
2009-07-10 17:14:00,12.485,12.581,12.454,12.454,350000.0
2009-07-10 17:15:00,12.472,12.571,12.472,12.569,350000.0
2009-07-10 17:16:00,12.491,12.532,12.419,12.458,500000.0
2009-07-10 17:17:00,12.484,12.536,12.423,12.48,400000.0
2009-07-10 17:18:00,12.455,12.55,12.413,12.542,400000.0
2009-07-10 17:19:00,12.489,12.52,12.384,12.451,550000.0
2009-07-10 17:20:00,12.537,12.537,12.406,12.428,350000.0
2009-07-10 17:21:00,12.548,12.552,12.402,12.458,350000.0
2009-07-10 17:22:00,12.46,12.553,12.431,12.443,450000.0
2009-07-10 17:23:00,12.494,12.539,12.424,12.424,400000.0
2009-07-10 17:24:00,12.411,12.492,12.346,12.478,550000.0
2009-07-10 17:25:00,12.53,12.53,12.349,12.469,450000.0
2009-07-10 17:26:00,12.417,12.522,12.413,12.474,450000.0
2009-07-10 17:27:00,12.518,12.531,12.403,12.483,650000.0
2009-07-10 17:28:00,12.37,12.51,12.37,12.474,350000.0
2009-07-10 17:29:00,12.412,12.512,12.383,12.512,400000.0
2009-07-10 17:30:00,12.426,12.523,12.403,12.492,450000.0
2009-07-10 17:31:00,12.485,12.547,12.436,12.505,600000.0
2009-07-10 17:32:00,12.4,12.517,12.372,12.517,350000.0
2009-07-10 17:33:00,12.533,12.533,12.388,12.523,350000.0
2009-07-10 17:34:00,12.444,12.53,12.392,12.447,400000.0
2009-07-10 17:35:00,12.525,12.528,12.406,12.453,500000.0
2009-07-10 17:36:00,12.407,12.488,12.386,12.483,350000.0
2009-07-10 17:37:00,12.464,12.48,12.385,12.434,350000.0
2009-07-10 17:38:00,12.495,12.533,12.4,12.4,500000.0
2009-07-10 17:39:00,12.475,12.521,12.365,12.521,600000.0
2009-07-10 17:40:00,12.464,12.494,12.381,12.494,550000.0
2009-07-10 17:41:00,12.549,12.555,12.448,12.542,750000.0
2009-07-10 17:42:00,12.522,12.525,12.43,12.483,400000.0
2009-07-10 17:43:00,12.532,12.532,12.391,12.504,450000.0
2009-07-10 17:44:00,12.523,12.587,12.419,12.419,650000.0
2009-07-10 17:45:00,12.44,12.519,12.379,12.43,550000.0
2009-07-10 17:46:00,12.456,12.501,12.394,12.426,350000.0
2009-07-10 17:47:00,12.567,12.574,12.437,12.445,400000.0
2009-07-10 17:48:00,12.456,12.565,12.454,12.565,450000.0
2009-07-10 17:49:00,12.425,12.553,12.425,12.541,650000.0
2009-07-10 17:50:00,12.537,12.561,12.48,12.502,500000.0
2009-07-10 17:51:00,12.527,12.595,12.461,12.587,550000.0
2009-07-10 17:52:00,12.604,12.62,12.478,12.572,450000.0
2009-07-10 17:53:00,12.547,12.626,12.504,12.595,550000.0
2009-07-10 17:54:00,12.531,12.607,12.524,12.563,350000.0
2009-07-10 17:55:00,12.554,12.579,12.438,12.498,550000.0
2009-07-10 17:56:00,12.514,12.611,12.495,12.551,500000.0
2009-07-10 17:57:00,12.55,12.618,12.499,12.618,400000.0
2009-07-10 17:58:00,12.628,12.628,12.518,12.574,400000.0
2009-07-10 17:59:00,12.591,12.591,12.5,12.515,600000.0
2009-07-10 18:00:00,12.523,12.603,12.459,12.603,450000.0
2009-07-10 18:01:00,12.481,12.585,12.457,12.499,400000.0
2009-07-10 18:02:00,12.569,12.569,12.501,12.553,350000.0
2009-07-10 18:03:00,12.57,12.606,12.463,12.567,550000.0
2009-07-10 18:04:00,12.556,12.6,12.454,12.6,450000.0
2009-07-10 18:05:00,12.563,12.59,12.448,12.585,750000.0
2009-07-10 18:06:00,12.582,12.623,12.477,12.534,450000.0
2009-07-10 18:07:00,12.58,12.597,12.471,12.581,400000.0
2009-07-10 18:08:00,12.488,12.617,12.488,12.617,400000.0
2009-07-10 18:09:00,12.575,12.575,12.419,12.472,800000.0
2009-07-10 18:10:00,12.499,12.58,12.431,12.562,400000.0
2009-07-10 18:11:00,12.528,12.615,12.478,12.478,400000.0
2009-07-10 18:12:00,12.56,12.588,12.508,12.573,400000.0
2009-07-10 18:13:00,12.606,12.606,12.502,12.587,400000.0
2009-07-10 18:14:00,12.503,12.582,12.466,12.582,450000.0
2009-07-10 18:15:00,12.568,12.589,12.506,12.567,250000.0
2009-07-10 18:16:00,12.535,12.59,12.488,12.549,400000.0
2009-07-10 18:17:00,12.593,12.61,12.509,12.597,350000.0
2009-07-10 18:18:00,12.552,12.624,12.485,12.485,550000.0
2009-07-10 18:19:00,12.565,12.603,12.491,12.493,400000.0
2009-07-10 18:20:00,12.51,12.636,12.51,12.558,550000.0
2009-07-10 18:21:00,12.528,12.593,12.502,12.518,500000.0
2009-07-10 18:22:00,12.542,12.607,12.484,12.528,550000.0
2009-07-10 18:23:00,12.496,12.582,12.493,12.497,1600000.0
2009-07-10 18:24:00,12.606,12.664,12.514,12.514,1450000.0
2009-07-10 18:25:00,12.484,12.597,12.432,12.456,1950000.0
2009-07-10 18:26:00,12.463,12.553,12.463,12.523,400000.0
2009-07-10 18:27:00,12.496,12.5,12.459,12.487,350000.0
2009-07-10 18:28:00,12.559,12.559,12.559,12.559,50000.0
2009-07-10 18:29:00,12.517,12.595,12.467,12.473,450000.0
2009-07-10 18:30:00,12.465,12.559,12.432,12.501,1400000.0
2009-07-10 18:31:00,12.517,12.581,12.492,12.508,1550000.0
2009-07-10 18:32:00,12.555,12.575,12.459,12.548,400000.0
2009-07-10 18:33:00,12.57,12.57,12.448,12.502,350000.0
2009-07-10 18:34:00,12.586,12.605,12.488,12.519,400000.0
2009-07-10 18:35:00,12.514,12.57,12.467,12.516,1500000.0
2009-07-10 18:36:00,12.564,12.609,12.47,12.609,350000.0
2009-07-10 18:37:00,12.51,12.582,12.479,12.575,300000.0
2009-07-10 18:38:00,12.615,12.627,12.493,12.493,550000.0
2009-07-10 18:39:00,12.598,12.606,12.518,12.536,350000.0
2009-07-10 18:40:00,12.532,12.594,12.502,12.531,1800000.0
2009-07-10 18:41:00,12.53,12.64,12.53,12.556,1650000.0
2009-07-10 18:42:00,12.557,12.566,12.499,12.542,1500000.0
2009-07-10 18:43:00,12.558,12.623,12.457,12.623,1500000.0
2009-07-10 18:44:00,12.545,12.592,12.483,12.572,400000.0
2009-07-10 18:45:00,12.555,12.616,12.504,12.588,350000.0
2009-07-10 18:46:00,12.557,12.617,12.464,12.548,1450000.0
2009-07-10 18:47:00,12.555,12.613,12.467,12.613,550000.0
2009-07-10 18:48:00,12.58,12.618,12.517,12.576,1900000.0
2009-07-10 18:49:00,12.547,12.635,12.497,12.547,450000.0
2009-07-10 18:50:00,12.537,12.606,12.529,12.547,500000.0
2009-07-10 18:51:00,12.55,12.567,12.44,12.556,550000.0
2009-07-10 18:52:00,12.544,12.604,12.446,12.567,500000.0
2009-07-10 18:53:00,12.564,12.584,12.511,12.584,1250000.0
2009-07-10 18:54:00,12.587,12.627,12.544,12.586,1800000.0
2009-07-10 18:55:00,12.621,12.621,12.529,12.584,450000.0
2009-07-10 18:56:00,12.585,12.634,12.49,12.562,1300000.0
2009-07-10 18:57:00,12.492,12.578,12.474,12.51,400000.0
2009-07-10 18:58:00,12.574,12.575,12.485,12.573,1250000.0
2009-07-10 18:59:00,12.556,12.613,12.506,12.604,1500000.0
2009-07-10 19:00:00,12.634,12.634,12.497,12.563,450000.0
2009-07-10 19:01:00,12.556,12.615,12.515,12.531,550000.0
2009-07-10 19:02:00,12.614,12.64,12.52,12.54,450000.0
2009-07-10 19:03:00,12.581,12.611,12.521,12.541,400000.0
2009-07-10 19:04:00,12.609,12.627,12.582,12.582,350000.0
2009-07-10 19:05:00,12.527,12.624,12.473,12.624,400000.0
2009-07-10 19:06:00,12.532,12.657,12.532,12.577,350000.0
2009-07-10 19:07:00,12.667,12.667,12.56,12.602,550000.0
2009-07-10 19:08:00,12.63,12.672,12.556,12.579,350000.0
2009-07-10 19:09:00,12.57,12.701,12.57,12.581,550000.0
2009-07-10 19:10:00,12.652,12.687,12.579,12.601,350000.0
2009-07-10 19:11:00,12.561,12.656,12.511,12.554,550000.0
2009-07-10 19:12:00,12.645,12.68,12.592,12.68,350000.0
2009-07-10 19:13:00,12.637,12.648,12.545,12.648,350000.0
2009-07-10 19:14:00,12.585,12.66,12.577,12.66,350000.0
2009-07-10 19:15:00,12.582,12.692,12.532,12.652,400000.0
2009-07-10 19:16:00,12.637,12.672,12.565,12.565,350000.0
2009-07-10 19:17:00,12.627,12.653,12.519,12.625,350000.0
2009-07-10 19:18:00,12.546,12.676,12.546,12.644,200000.0
2009-07-10 19:19:00,12.63,12.666,12.527,12.666,350000.0
2009-07-10 19:20:00,12.566,12.674,12.566,12.618,400000.0
2009-07-10 19:21:00,12.492,12.632,12.492,12.632,550000.0
2009-07-10 19:22:00,12.616,12.618,12.517,12.593,400000.0
2009-07-10 19:23:00,12.519,12.63,12.519,12.572,400000.0
2009-07-10 19:24:00,12.534,12.64,12.505,12.609,550000.0
2009-07-10 19:25:00,12.549,12.69,12.51,12.523,550000.0
2009-07-10 19:26:00,12.579,12.657,12.53,12.548,450000.0
2009-07-10 19:27:00,12.579,12.623,12.511,12.511,350000.0
2009-07-10 19:28:00,12.585,12.632,12.562,12.599,350000.0
2009-07-10 19:29:00,12.61,12.622,12.488,12.493,500000.0
2009-07-10 19:30:00,12.634,12.634,12.501,12.602,350000.0
2009-07-10 19:31:00,12.627,12.628,12.605,12.628,200000.0
2009-07-10 19:32:00,12.615,12.615,12.456,12.588,350000.0
2009-07-10 19:33:00,12.566,12.619,12.515,12.594,350000.0
2009-07-10 19:34:00,12.597,12.597,12.488,12.517,400000.0
2009-07-10 19:35:00,12.608,12.651,12.513,12.629,550000.0
2009-07-10 19:36:00,12.591,12.598,12.478,12.539,350000.0
2009-07-10 19:37:00,12.566,12.628,12.504,12.622,350000.0
2009-07-10 19:38:00,12.635,12.635,12.527,12.609,400000.0
2009-07-10 19:39:00,12.639,12.639,12.509,12.538,400000.0
2009-07-10 19:40:00,12.528,12.633,12.508,12.616,550000.0
2009-07-10 19:41:00,12.634,12.636,12.505,12.613,550000.0
2009-07-10 19:42:00,12.6,12.627,12.471,12.627,550000.0
2009-07-10 19:43:00,12.529,12.639,12.496,12.6,300000.0
2009-07-10 19:44:00,12.617,12.624,12.522,12.522,400000.0
2009-07-10 19:45:00,12.524,12.617,12.524,12.593,500000.0
2009-07-10 19:46:00,12.562,12.648,12.562,12.608,350000.0
2009-07-10 19:47:00,12.559,12.647,12.559,12.609,350000.0
2009-07-10 19:48:00,12.604,12.619,12.542,12.603,400000.0
2009-07-10 19:49:00,12.641,12.644,12.641,12.644,100000.0
2009-07-10 19:50:00,12.623,12.634,12.527,12.54,550000.0
2009-07-10 19:51:00,12.648,12.648,12.511,12.56,400000.0
2009-07-10 19:52:00,12.548,12.648,12.523,12.648,350000.0
2009-07-10 19:53:00,12.648,12.648,12.609,12.609,400000.0
2009-07-10 19:54:00,12.549,12.702,12.549,12.618,500000.0
2009-07-10 19:55:00,12.548,12.634,12.548,12.634,350000.0
2009-07-10 19:56:00,12.585,12.658,12.525,12.624,500000.0
2009-07-10 19:57:00,12.65,12.661,12.524,12.656,500000.0
2009-07-10 19:58:00,12.64,12.654,12.521,12.554,550000.0
2009-07-10 19:59:00,12.603,12.632,12.524,12.524,350000.0
2009-07-10 20:00:00,12.634,12.634,12.513,12.618,400000.0
2009-07-10 20:01:00,12.596,12.627,12.478,12.589,400000.0
2009-07-10 20:02:00,12.49,12.618,12.49,12.539,400000.0
2009-07-10 20:03:00,12.585,12.625,12.547,12.547,300000.0
2009-07-10 20:04:00,12.555,12.654,12.53,12.647,400000.0
2009-07-10 20:05:00,12.531,12.613,12.5,12.502,350000.0
2009-07-10 20:06:00,12.499,12.596,12.499,12.596,350000.0
2009-07-10 20:07:00,12.558,12.649,12.524,12.588,500000.0
2009-07-10 20:08:00,12.633,12.65,12.542,12.597,300000.0
2009-07-10 20:09:00,12.566,12.632,12.524,12.632,400000.0
2009-07-10 20:10:00,12.599,12.634,12.511,12.606,550000.0
2009-07-10 20:11:00,12.637,12.67,12.535,12.535,500000.0
2009-07-10 20:12:00,12.616,12.631,12.539,12.547,400000.0
2009-07-10 20:13:00,12.626,12.626,12.468,12.512,450000.0
2009-07-10 20:15:00,12.564,12.657,12.536,12.645,350000.0
2009-07-10 20:16:00,12.607,12.61,12.588,12.588,200000.0
2009-07-10 20:17:00,12.602,12.602,12.5,12.516,500000.0
2009-07-10 20:18:00,12.608,12.638,12.519,12.628,350000.0
2009-07-10 20:19:00,12.565,12.621,12.469,12.534,550000.0
2009-07-10 20:20:00,12.619,12.62,12.479,12.579,400000.0
2009-07-10 20:22:00,12.596,12.622,12.499,12.511,400000.0
2009-07-10 20:23:00,12.568,12.624,12.487,12.579,400000.0
2009-07-10 20:24:00,12.586,12.594,12.495,12.594,400000.0
2009-07-10 20:25:00,12.475,12.604,12.475,12.492,350000.0
2009-07-10 20:26:00,12.586,12.607,12.473,12.493,400000.0
2009-07-10 20:27:00,12.591,12.591,12.473,12.583,400000.0
2009-07-10 20:28:00,12.605,12.663,12.506,12.506,350000.0
2009-07-10 20:29:00,12.505,12.646,12.505,12.613,250000.0
2009-07-10 20:30:00,12.536,12.63,12.459,12.564,550000.0
2009-07-10 20:32:00,12.478,12.583,12.478,12.533,200000.0
2009-07-10 20:33:00,12.591,12.615,12.476,12.571,350000.0
2009-07-10 20:34:00,12.599,12.604,12.541,12.58,350000.0
2009-07-10 20:35:00,12.604,12.611,12.492,12.606,450000.0
2009-07-10 20:36:00,12.497,12.651,12.497,12.592,550000.0
2009-07-10 20:37:00,12.469,12.589,12.469,12.58,250000.0
2009-07-10 20:38:00,12.473,12.585,12.473,12.526,300000.0
2009-07-10 20:39:00,12.508,12.605,12.478,12.605,350000.0
2009-07-10 20:40:00,12.57,12.635,12.505,12.505,550000.0
2009-07-10 20:41:00,12.558,12.558,12.533,12.533,100000.0
2009-07-10 20:45:00,12.459,12.577,12.451,12.569,400000.0
2009-07-10 20:46:00,12.504,12.645,12.502,12.623,350000.0
2009-07-10 20:47:00,12.507,12.622,12.461,12.594,400000.0
2009-07-10 20:49:00,12.514,12.572,12.494,12.572,300000.0
2009-07-10 20:50:00,12.483,12.588,12.483,12.489,350000.0
2009-07-10 20:51:00,12.529,12.627,12.529,12.627,100000.0
2009-07-10 20:52:00,12.517,12.666,12.517,12.525,350000.0
2009-07-10 20:55:00,12.6,12.6,12.6,12.6,450000.0
2009-07-10 20:56:00,12.485,12.6,12.485,12.522,450000.0
2009-07-10 20:58:00,12.532,12.596,12.468,12.583,400000.0
2009-07-10 20:59:00,12.514,12.638,12.502,12.584,450000.0
2009-07-10 21:00:00,12.58,12.614,12.493,12.528,500000.0
2009-07-10 21:02:00,12.544,12.607,12.522,12.607,350000.0
2009-07-10 21:03:00,12.502,12.587,12.48,12.544,400000.0
2009-07-10 21:04:00,12.585,12.585,12.519,12.577,250000.0
2009-07-10 21:05:00,12.521,12.642,12.521,12.632,400000.0
2009-07-10 21:06:00,12.499,12.589,12.48,12.585,450000.0
2009-07-10 21:07:00,12.529,12.581,12.44,12.44,550000.0
2009-07-10 21:08:00,12.603,12.632,12.493,12.589,350000.0
2009-07-10 21:09:00,12.517,12.614,12.5,12.581,550000.0
2009-07-10 21:10:00,12.611,12.646,12.52,12.607,650000.0
2009-07-10 21:11:00,12.624,12.624,12.516,12.522,250000.0
2009-07-10 21:14:00,12.578,12.624,12.496,12.598,400000.0
2009-07-10 21:17:00,12.532,12.671,12.532,12.609,450000.0
2009-07-10 21:18:00,12.606,12.649,12.518,12.531,350000.0
2009-07-10 21:19:00,12.524,12.636,12.508,12.508,250000.0
2009-07-10 21:20:00,12.629,12.634,12.495,12.52,850000.0
2009-07-10 21:22:00,12.6,12.6,12.505,12.505,400000.0
2009-07-10 21:24:00,12.565,12.618,12.521,12.618,400000.0
2009-07-10 21:25:00,12.606,12.634,12.511,12.634,250000.0
2009-07-10 21:26:00,12.605,12.669,12.528,12.528,450000.0
2009-07-10 21:27:00,12.605,12.605,12.496,12.536,350000.0
2009-07-10 21:28:00,12.57,12.654,12.537,12.644,450000.0
2009-07-10 21:29:00,12.597,12.613,12.512,12.595,500000.0
2009-07-10 21:30:00,12.57,12.57,12.57,12.57,50000.0
2009-07-10 21:34:00,12.639,12.64,12.54,12.64,150000.0
2009-07-10 21:35:00,12.61,12.61,12.61,12.61,350000.0
2009-07-10 21:37:00,12.59,12.611,12.516,12.572,350000.0
2009-07-10 21:38:00,12.558,12.664,12.523,12.554,400000.0
2009-07-10 21:39:00,12.543,12.623,12.52,12.623,400000.0
2009-07-10 21:40:00,12.523,12.65,12.523,12.65,750000.0
2009-07-10 21:41:00,12.642,12.642,12.531,12.541,550000.0
2009-07-10 21:42:00,12.596,12.639,12.567,12.617,350000.0
2009-07-10 21:43:00,12.582,12.625,12.494,12.625,400000.0
2009-07-10 21:44:00,12.608,12.637,12.567,12.629,350000.0
2009-07-10 21:45:00,12.62,12.642,12.545,12.61,400000.0
2009-07-10 21:46:00,12.614,12.632,12.536,12.543,250000.0
2009-07-10 21:47:00,12.59,12.697,12.559,12.559,500000.0
2009-07-10 21:49:00,12.602,12.636,12.513,12.636,250000.0
2009-07-10 21:50:00,12.616,12.628,12.493,12.603,900000.0
2009-07-10 21:51:00,12.6,12.613,12.536,12.575,350000.0
2009-07-10 21:52:00,12.566,12.566,12.538,12.538,100000.0
2009-07-10 21:53:00,12.62,12.638,12.525,12.536,550000.0
2009-07-10 21:54:00,12.599,12.607,12.549,12.549,350000.0
2009-07-10 21:55:00,12.613,12.629,12.512,12.567,350000.0
2009-07-10 21:58:00,12.632,12.642,12.578,12.578,350000.0
2009-07-10 21:59:00,12.564,12.648,12.552,12.648,450000.0
2009-07-10 22:00:00,12.556,12.594,12.519,12.534,350000.0
2009-07-10 22:01:00,12.595,12.598,12.463,12.492,350000.0
2009-07-10 22:02:00,12.596,12.611,12.508,12.563,500000.0
2009-07-10 22:03:00,12.531,12.632,12.527,12.527,500000.0
2009-07-10 22:04:00,12.514,12.589,12.514,12.571,250000.0
2009-07-10 22:05:00,12.596,12.628,12.503,12.503,150000.0
2009-07-10 22:06:00,12.503,12.589,12.496,12.589,250000.0
2009-07-10 22:10:00,12.638,12.702,12.538,12.538,1100000.0
2009-07-10 22:11:00,12.549,12.607,12.549,12.607,100000.0
2009-07-10 22:12:00,12.602,12.643,12.56,12.614,500000.0
2009-07-10 22:14:00,12.621,12.621,12.552,12.608,250000.0
2009-07-10 22:15:00,12.624,12.667,12.556,12.593,550000.0
2009-07-10 22:17:00,12.631,12.648,12.54,12.615,400000.0
2009-07-10 22:19:00,12.648,12.652,12.54,12.635,400000.0
2009-07-10 22:20:00,12.667,12.667,12.574,12.656,500000.0
2009-07-10 22:22:00,12.644,12.65,12.54,12.552,550000.0
2009-07-10 22:25:00,12.582,12.683,12.582,12.661,550000.0
2009-07-10 22:26:00,12.616,12.616,12.551,12.551,250000.0
2009-07-10 22:28:00,12.629,12.662,12.579,12.631,500000.0
2009-07-10 22:30:00,12.624,12.654,12.569,12.624,500000.0
2009-07-10 22:31:00,12.621,12.656,12.619,12.656,250000.0
2009-07-10 22:37:00,12.542,12.636,12.514,12.622,700000.0
2009-07-10 22:38:00,12.641,12.655,12.528,12.576,400000.0
2009-07-10 22:39:00,12.62,12.62,12.516,12.519,300000.0
2009-07-10 22:40:00,12.571,12.653,12.533,12.645,600000.0
2009-07-10 22:41:00,12.662,12.662,12.543,12.604,250000.0
2009-07-10 22:42:00,12.551,12.66,12.523,12.651,450000.0
2009-07-10 22:43:00,12.561,12.626,12.527,12.527,400000.0
2009-07-10 22:44:00,12.653,12.661,12.532,12.661,250000.0
2009-07-10 22:45:00,12.642,12.671,12.508,12.589,850000.0
2009-07-10 22:48:00,12.524,12.62,12.48,12.616,350000.0
2009-07-10 22:50:00,12.69,12.764,12.553,12.553,750000.0
2009-07-10 22:54:00,12.64,12.659,12.61,12.639,300000.0
2009-07-10 22:56:00,12.623,12.623,12.54,12.617,300000.0
2009-07-10 22:57:00,12.647,12.657,12.618,12.625,300000.0
2009-07-10 22:58:00,12.619,12.663,12.56,12.633,200000.0
2009-07-12 23:00:00,12.647,12.652,12.511,12.619,800000.0
2009-07-12 23:02:00,12.553,12.658,12.509,12.509,250000.0
2009-07-12 23:04:00,12.634,12.634,12.502,12.519,450000.0
2009-07-12 23:10:00,12.595,12.65,12.518,12.548,1050000.0
2009-07-12 23:13:00,12.616,12.653,12.53,12.625,450000.0
2009-07-12 23:18:00,12.636,12.636,12.547,12.636,150000.0
2009-07-12 23:20:00,12.613,12.653,12.529,12.613,700000.0
2009-07-12 23:28:00,12.618,12.625,12.535,12.625,350000.0
2009-07-12 23:30:00,12.525,12.635,12.525,12.635,550000.0
2009-07-12 23:31:00,12.606,12.649,12.544,12.621,350000.0
2009-07-12 23:40:00,12.574,12.643,12.502,12.516,1350000.0
2009-07-12 23:50:00,12.614,12.644,12.559,12.614,500000.0
2009-07-12 23:59:00,12.595,12.611,12.528,12.546,300000.0
2009-07-13 00:00:00,12.508,12.627,12.504,12.592,450000.0
2009-07-13 00:01:00,12.635,12.642,12.559,12.559,400000.0
2009-07-13 00:02:00,12.548,12.641,12.527,12.566,550000.0
2009-07-13 00:03:00,12.55,12.65,12.542,12.542,350000.0
2009-07-13 00:04:00,12.61,12.65,12.555,12.619,350000.0
2009-07-13 00:05:00,12.562,12.636,12.533,12.622,450000.0
2009-07-13 00:06:00,12.508,12.62,12.508,12.549,450000.0
2009-07-13 00:07:00,12.609,12.622,12.522,12.553,350000.0
2009-07-13 00:08:00,12.65,12.65,12.482,12.625,650000.0
2009-07-13 00:09:00,12.623,12.623,12.527,12.527,100000.0
2009-07-13 00:10:00,12.541,12.642,12.541,12.619,400000.0
2009-07-13 00:11:00,12.527,12.622,12.504,12.504,350000.0
2009-07-13 00:12:00,12.622,12.629,12.533,12.533,150000.0
2009-07-13 00:14:00,12.609,12.609,12.609,12.609,100000.0
2009-07-13 00:15:00,12.647,12.647,12.554,12.604,200000.0
2009-07-13 00:16:00,12.566,12.642,12.518,12.518,400000.0
2009-07-13 00:17:00,12.65,12.65,12.556,12.556,100000.0
2009-07-13 00:18:00,12.629,12.644,12.47,12.644,550000.0
2009-07-13 00:19:00,12.611,12.649,12.498,12.649,400000.0
2009-07-13 00:20:00,12.493,12.617,12.493,12.617,400000.0
2009-07-13 00:21:00,12.606,12.632,12.606,12.632,150000.0
2009-07-13 00:22:00,12.558,12.638,12.558,12.635,350000.0
2009-07-13 00:24:00,12.62,12.62,12.62,12.62,200000.0
2009-07-13 00:26:00,12.568,12.597,12.568,12.582,200000.0
2009-07-13 00:27:00,12.613,12.613,12.456,12.568,450000.0
2009-07-13 00:28:00,12.627,12.627,12.516,12.613,400000.0
2009-07-13 00:29:00,12.63,12.63,12.483,12.584,950000.0
2009-07-13 00:30:00,12.617,12.625,12.526,12.526,350000.0
2009-07-13 00:31:00,12.606,12.606,12.505,12.505,100000.0
2009-07-13 00:32:00,12.49,12.626,12.49,12.619,400000.0
2009-07-13 00:33:00,12.63,12.63,12.5,12.584,350000.0
2009-07-13 00:34:00,12.584,12.584,12.453,12.573,350000.0
2009-07-13 00:37:00,12.547,12.644,12.523,12.604,450000.0
2009-07-13 00:38:00,12.585,12.585,12.457,12.478,400000.0
2009-07-13 00:39:00,12.629,12.634,12.544,12.552,350000.0
2009-07-13 00:40:00,12.621,12.661,12.524,12.632,1400000.0
2009-07-13 00:41:00,12.614,12.614,12.476,12.52,350000.0
2009-07-13 00:42:00,12.544,12.63,12.51,12.548,450000.0
2009-07-13 00:43:00,12.591,12.633,12.511,12.567,400000.0
2009-07-13 00:44:00,12.635,12.638,12.567,12.585,400000.0
2009-07-13 00:45:00,12.618,12.631,12.56,12.619,250000.0
2009-07-13 00:46:00,12.623,12.623,12.488,12.563,400000.0
2009-07-13 00:47:00,12.615,12.636,12.484,12.555,550000.0
2009-07-13 00:48:00,12.503,12.65,12.497,12.65,400000.0
2009-07-13 00:49:00,12.599,12.622,12.47,12.595,700000.0
2009-07-13 00:50:00,12.619,12.649,12.509,12.649,600000.0
2009-07-13 00:53:00,12.55,12.627,12.513,12.626,700000.0
2009-07-13 00:54:00,12.521,12.614,12.521,12.611,350000.0
2009-07-13 00:55:00,12.569,12.662,12.569,12.662,300000.0
2009-07-13 00:56:00,12.632,12.632,12.6,12.6,250000.0
2009-07-13 00:57:00,12.624,12.661,12.574,12.637,500000.0
2009-07-13 00:58:00,12.651,12.661,12.573,12.641,200000.0
2009-07-13 00:59:00,12.624,12.654,12.569,12.624,500000.0
2009-07-13 01:00:00,12.633,12.649,12.51,12.624,450000.0
2009-07-13 01:01:00,12.547,12.64,12.502,12.64,350000.0
2009-07-13 01:02:00,12.531,12.63,12.504,12.614,400000.0
2009-07-13 01:03:00,12.616,12.654,12.509,12.648,350000.0
2009-07-13 01:05:00,12.556,12.631,12.483,12.55,400000.0
2009-07-13 01:06:00,12.618,12.637,12.501,12.621,350000.0
2009-07-13 01:07:00,12.669,12.669,12.532,12.532,150000.0
2009-07-13 01:08:00,12.627,12.634,12.627,12.634,100000.0
2009-07-13 01:09:00,12.545,12.67,12.545,12.559,350000.0
2009-07-13 01:10:00,12.56,12.657,12.508,12.574,650000.0
2009-07-13 01:12:00,12.518,12.518,12.518,12.518,100000.0
2009-07-13 01:16:00,12.61,12.61,12.61,12.61,400000.0
2009-07-13 01:17:00,12.634,12.634,12.504,12.539,400000.0
2009-07-13 01:18:00,12.648,12.652,12.549,12.605,400000.0
2009-07-13 01:19:00,12.552,12.617,12.549,12.549,150000.0
2009-07-13 01:20:00,12.596,12.644,12.53,12.644,750000.0
2009-07-13 01:22:00,12.526,12.587,12.526,12.587,100000.0
2009-07-13 01:23:00,12.61,12.645,12.554,12.616,600000.0
2009-07-13 01:24:00,12.53,12.627,12.509,12.582,400000.0
2009-07-13 01:25:00,12.634,12.634,12.634,12.634,50000.0
2009-07-13 01:26:00,12.608,12.635,12.513,12.618,600000.0
2009-07-13 01:27:00,12.583,12.636,12.505,12.636,250000.0
2009-07-13 01:28:00,12.648,12.651,12.613,12.641,500000.0
2009-07-13 01:30:00,12.608,12.657,12.562,12.625,500000.0
2009-07-13 01:32:00,12.654,12.66,12.53,12.66,400000.0
2009-07-13 01:34:00,12.624,12.624,12.536,12.536,100000.0
2009-07-13 01:37:00,12.64,12.663,12.64,12.663,100000.0
2009-07-13 01:39:00,12.584,12.682,12.549,12.682,500000.0
2009-07-13 01:40:00,12.634,12.668,12.575,12.668,400000.0
2009-07-13 01:41:00,12.617,12.661,12.617,12.64,400000.0
2009-07-13 01:42:00,12.678,12.678,12.609,12.609,100000.0
2009-07-13 01:43:00,12.572,12.62,12.572,12.62,100000.0
2009-07-13 01:44:00,12.541,12.648,12.49,12.646,700000.0
2009-07-13 01:45:00,12.543,12.686,12.543,12.569,800000.0
2009-07-13 01:46:00,12.617,12.634,12.505,12.624,400000.0
2009-07-13 01:47:00,12.622,12.689,12.606,12.689,850000.0
2009-07-13 01:48:00,12.641,12.677,12.549,12.61,400000.0
2009-07-13 01:49:00,12.661,12.664,12.568,12.664,550000.0
2009-07-13 01:50:00,12.643,12.672,12.541,12.663,500000.0
2009-07-13 01:51:00,12.678,12.689,12.586,12.684,400000.0
2009-07-13 01:52:00,12.64,12.69,12.578,12.632,400000.0
2009-07-13 01:54:00,12.69,12.69,12.609,12.675,200000.0
2009-07-13 01:55:00,12.653,12.666,12.567,12.632,600000.0
2009-07-13 01:56:00,12.667,12.667,12.571,12.571,250000.0
2009-07-13 01:57:00,12.634,12.659,12.512,12.546,650000.0
2009-07-13 01:58:00,12.657,12.688,12.602,12.661,500000.0
2009-07-13 01:59:00,12.691,12.691,12.605,12.691,350000.0
2009-07-13 02:01:00,12.675,12.711,12.611,12.68,500000.0
2009-07-13 02:02:00,12.585,12.74,12.585,12.665,650000.0
2009-07-13 02:03:00,12.603,12.647,12.603,12.628,150000.0
2009-07-13 02:04:00,12.663,12.681,12.569,12.651,600000.0
2009-07-13 02:05:00,12.638,12.638,12.638,12.638,50000.0
2009-07-13 02:06:00,12.71,12.71,12.617,12.626,250000.0
2009-07-13 02:07:00,12.669,12.707,12.61,12.671,400000.0
2009-07-13 02:08:00,12.701,12.706,12.603,12.695,400000.0
2009-07-13 02:09:00,12.698,12.709,12.585,12.681,500000.0
2009-07-13 02:10:00,12.687,12.713,12.61,12.699,550000.0
2009-07-13 02:11:00,12.671,12.671,12.641,12.658,250000.0
2009-07-13 02:12:00,12.692,12.692,12.595,12.608,850000.0
2009-07-13 02:13:00,12.669,12.705,12.565,12.678,400000.0
2009-07-13 02:14:00,12.602,12.742,12.582,12.582,800000.0
2009-07-13 02:15:00,12.694,12.701,12.548,12.586,700000.0
2009-07-13 02:16:00,12.681,12.681,12.634,12.634,100000.0
2009-07-13 02:18:00,12.677,12.706,12.652,12.652,400000.0
2009-07-13 02:19:00,12.705,12.705,12.616,12.697,400000.0
2009-07-13 02:20:00,12.697,12.697,12.6,12.612,300000.0
2009-07-13 02:21:00,12.684,12.714,12.629,12.684,500000.0
2009-07-13 02:22:00,12.687,12.687,12.666,12.666,100000.0
2009-07-13 02:24:00,12.668,12.719,12.596,12.684,400000.0
2009-07-13 02:25:00,12.586,12.674,12.586,12.674,100000.0
2009-07-13 02:27:00,12.704,12.704,12.57,12.691,400000.0
2009-07-13 02:28:00,12.573,12.573,12.573,12.573,50000.0
2009-07-13 02:30:00,12.662,12.69,12.562,12.657,400000.0
2009-07-13 02:32:00,12.704,12.704,12.704,12.704,50000.0
2009-07-13 02:33:00,12.672,12.701,12.619,12.669,500000.0
2009-07-13 02:35:00,12.711,12.711,12.677,12.69,200000.0
2009-07-13 02:36:00,12.671,12.705,12.62,12.67,500000.0
2009-07-13 02:38:00,12.596,12.601,12.589,12.601,150000.0
2009-07-13 02:39:00,12.691,12.703,12.59,12.67,750000.0
2009-07-13 02:40:00,12.591,12.591,12.591,12.591,50000.0
2009-07-13 02:41:00,12.711,12.711,12.711,12.711,50000.0
2009-07-13 02:42:00,12.613,12.696,12.611,12.612,200000.0
2009-07-13 02:44:00,12.681,12.681,12.541,12.541,350000.0
2009-07-13 02:45:00,12.542,12.697,12.542,12.675,450000.0
2009-07-13 02:46:00,12.696,12.696,12.61,12.69,350000.0
2009-07-13 02:47:00,12.558,12.558,12.558,12.558,100000.0
2009-07-13 02:48:00,12.625,12.625,12.625,12.625,50000.0
2009-07-13 02:49:00,12.609,12.68,12.524,12.598,650000.0
2009-07-13 02:50:00,12.568,12.694,12.568,12.575,350000.0
2009-07-13 02:51:00,12.667,12.674,12.667,12.674,100000.0
2009-07-13 02:52:00,12.59,12.712,12.59,12.712,150000.0
2009-07-13 02:53:00,12.679,12.7,12.562,12.685,350000.0
2009-07-13 02:54:00,12.705,12.748,12.592,12.592,200000.0
2009-07-13 02:55:00,12.619,12.699,12.548,12.548,400000.0
2009-07-13 02:56:00,12.7,12.708,12.558,12.658,350000.0
2009-07-13 02:57:00,12.595,12.698,12.595,12.698,100000.0
2009-07-13 02:58:00,12.701,12.723,12.577,12.605,350000.0
2009-07-13 03:00:00,12.688,12.724,12.636,12.693,500000.0
2009-07-13 03:02:00,12.676,12.711,12.622,12.677,500000.0
2009-07-13 03:04:00,12.72,12.72,12.625,12.625,300000.0
2009-07-13 03:06:00,12.69,12.71,12.591,12.621,700000.0
2009-07-13 03:08:00,12.588,12.588,12.588,12.588,50000.0
2009-07-13 03:09:00,12.714,12.714,12.578,12.708,600000.0
2009-07-13 03:10:00,12.669,12.693,12.552,12.664,700000.0
2009-07-13 03:11:00,12.608,12.608,12.583,12.588,150000.0
2009-07-13 03:12:00,12.632,12.632,12.632,12.632,50000.0
2009-07-13 03:14:00,12.689,12.698,12.627,12.627,200000.0
2009-07-13 03:15:00,12.65,12.677,12.65,12.673,150000.0
2009-07-13 03:16:00,12.648,12.682,12.55,12.645,400000.0
2009-07-13 03:17:00,12.653,12.72,12.586,12.586,450000.0
2009-07-13 03:19:00,12.69,12.69,12.513,12.681,1400000.0
2009-07-13 03:20:00,12.606,12.691,12.587,12.683,350000.0
2009-07-13 03:21:00,12.65,12.65,12.65,12.65,450000.0
2009-07-13 03:22:00,12.682,12.682,12.538,12.592,450000.0
2009-07-13 03:23:00,12.678,12.678,12.556,12.618,400000.0
2009-07-13 03:24:00,12.666,12.673,12.591,12.673,250000.0
2009-07-13 03:30:00,12.622,12.668,12.532,12.668,750000.0
2009-07-13 03:32:00,12.646,12.688,12.559,12.688,350000.0
2009-07-13 03:33:00,12.647,12.674,12.644,12.644,200000.0
2009-07-13 03:34:00,12.602,12.684,12.544,12.647,350000.0
2009-07-13 03:35:00,12.677,12.688,12.568,12.668,350000.0
2009-07-13 03:36:00,12.696,12.698,12.657,12.671,300000.0
2009-07-13 03:37:00,12.679,12.718,12.628,12.628,350000.0
2009-07-13 03:38:00,12.673,12.673,12.646,12.648,150000.0
2009-07-13 03:39:00,12.677,12.719,12.588,12.588,400000.0
2009-07-13 03:40:00,12.674,12.688,12.554,12.661,400000.0
2009-07-13 03:42:00,12.618,12.698,12.618,12.698,100000.0
2009-07-13 03:43:00,12.585,12.7,12.585,12.603,400000.0
2009-07-13 03:45:00,12.679,12.679,12.679,12.679,100000.0
2009-07-13 03:46:00,12.642,12.684,12.552,12.641,400000.0
2009-07-13 03:50:00,12.556,12.556,12.556,12.556,50000.0
2009-07-13 03:51:00,12.666,12.681,12.538,12.681,650000.0
2009-07-13 03:53:00,12.589,12.682,12.554,12.554,450000.0
2009-07-13 03:54:00,12.675,12.705,12.602,12.614,450000.0
2009-07-13 03:55:00,12.651,12.684,12.605,12.653,350000.0
2009-07-13 03:57:00,12.615,12.664,12.549,12.59,550000.0
2009-07-13 03:58:00,12.601,12.694,12.601,12.694,400000.0
2009-07-13 03:59:00,12.654,12.689,12.573,12.573,450000.0
2009-07-13 04:00:00,12.607,12.683,12.581,12.636,300000.0
2009-07-13 04:01:00,12.581,12.678,12.573,12.652,400000.0
2009-07-13 04:02:00,12.686,12.686,12.686,12.686,50000.0
2009-07-13 04:04:00,12.694,12.699,12.545,12.624,650000.0
2009-07-13 04:05:00,12.615,12.674,12.559,12.674,300000.0
2009-07-13 04:06:00,12.654,12.687,12.56,12.687,400000.0
2009-07-13 04:07:00,12.601,12.675,12.592,12.614,400000.0
2009-07-13 04:08:00,12.696,12.699,12.608,12.673,400000.0
2009-07-13 04:10:00,12.591,12.713,12.591,12.616,350000.0
2009-07-13 04:11:00,12.673,12.673,12.593,12.66,150000.0
2009-07-13 04:12:00,12.573,12.657,12.557,12.57,400000.0
2009-07-13 04:13:00,12.538,12.649,12.518,12.649,500000.0
2009-07-13 04:14:00,12.632,12.691,12.565,12.682,350000.0
2009-07-13 04:15:00,12.639,12.667,12.61,12.612,300000.0
2009-07-13 04:16:00,12.61,12.659,12.561,12.659,300000.0
2009-07-13 04:17:00,12.536,12.58,12.536,12.563,150000.0
2009-07-13 04:18:00,12.626,12.644,12.626,12.644,100000.0
2009-07-13 04:19:00,12.556,12.683,12.542,12.614,1350000.0
2009-07-13 04:20:00,12.599,12.614,12.566,12.566,150000.0
2009-07-13 04:21:00,12.586,12.671,12.526,12.633,300000.0
2009-07-13 04:22:00,12.563,12.64,12.563,12.64,200000.0
2009-07-13 04:23:00,12.658,12.658,12.572,12.572,100000.0
2009-07-13 04:24:00,12.564,12.683,12.555,12.683,300000.0
2009-07-13 04:25:00,12.536,12.577,12.536,12.577,150000.0
2009-07-13 04:26:00,12.665,12.699,12.547,12.547,400000.0
2009-07-13 04:27:00,12.66,12.7,12.595,12.632,400000.0
2009-07-13 04:28:00,12.654,12.69,12.58,12.644,350000.0
2009-07-13 04:29:00,12.684,12.697,12.575,12.575,550000.0
2009-07-13 04:30:00,12.531,12.687,12.531,12.687,300000.0
2009-07-13 04:31:00,12.674,12.676,12.589,12.667,350000.0
2009-07-13 04:32:00,12.687,12.687,12.578,12.578,150000.0
2009-07-13 04:33:00,12.665,12.665,12.549,12.656,200000.0
2009-07-13 04:34:00,12.628,12.628,12.628,12.628,50000.0
2009-07-13 04:35:00,12.668,12.668,12.514,12.57,250000.0
2009-07-13 04:36:00,12.611,12.611,12.522,12.584,250000.0
2009-07-13 04:37:00,12.593,12.678,12.518,12.531,450000.0
2009-07-13 04:38:00,12.638,12.664,12.527,12.567,300000.0
2009-07-13 04:39:00,12.62,12.659,12.525,12.623,700000.0
2009-07-13 04:40:00,12.632,12.632,12.596,12.596,150000.0
2009-07-13 04:41:00,12.663,12.663,12.572,12.658,150000.0
2009-07-13 04:42:00,12.598,12.598,12.598,12.598,50000.0
2009-07-13 04:43:00,12.569,12.669,12.569,12.669,150000.0
2009-07-13 04:44:00,12.624,12.647,12.538,12.647,350000.0
2009-07-13 04:45:00,12.633,12.664,12.542,12.545,700000.0
2009-07-13 04:46:00,12.638,12.672,12.549,12.636,450000.0
2009-07-13 04:48:00,12.612,12.636,12.516,12.516,400000.0
2009-07-13 04:49:00,12.563,12.669,12.544,12.598,1050000.0
2009-07-13 04:50:00,12.592,12.626,12.533,12.542,250000.0
2009-07-13 04:51:00,12.619,12.662,12.528,12.537,450000.0
2009-07-13 04:52:00,12.594,12.682,12.54,12.671,400000.0
2009-07-13 04:53:00,12.621,12.664,12.621,12.66,300000.0
2009-07-13 04:54:00,12.557,12.664,12.539,12.539,350000.0
2009-07-13 04:55:00,12.537,12.654,12.528,12.652,450000.0
2009-07-13 04:56:00,12.548,12.652,12.548,12.652,100000.0
2009-07-13 04:57:00,12.527,12.659,12.527,12.558,250000.0
2009-07-13 04:58:00,12.657,12.657,12.572,12.653,300000.0
2009-07-13 04:59:00,12.619,12.652,12.511,12.647,800000.0
2009-07-13 05:00:00,12.633,12.685,12.621,12.653,550000.0
2009-07-13 05:01:00,12.629,12.659,12.55,12.606,200000.0
2009-07-13 05:02:00,12.609,12.645,12.597,12.636,300000.0
2009-07-13 05:03:00,12.609,12.623,12.544,12.618,300000.0
2009-07-13 05:04:00,12.584,12.656,12.584,12.642,250000.0
2009-07-13 05:05:00,12.647,12.647,12.647,12.647,50000.0
2009-07-13 05:06:00,12.63,12.63,12.545,12.616,350000.0
2009-07-13 05:07:00,12.66,12.66,12.519,12.646,350000.0
2009-07-13 05:09:00,12.491,12.643,12.469,12.643,750000.0
2009-07-13 05:10:00,12.549,12.633,12.495,12.633,350000.0
2009-07-13 05:11:00,12.627,12.646,12.518,12.522,350000.0
2009-07-13 05:12:00,12.644,12.654,12.522,12.654,550000.0
2009-07-13 05:14:00,12.636,12.664,12.579,12.63,500000.0
2009-07-13 05:16:00,12.529,12.619,12.529,12.558,150000.0
2009-07-13 05:17:00,12.548,12.548,12.548,12.548,100000.0
2009-07-13 05:19:00,12.523,12.624,12.523,12.576,350000.0
2009-07-13 05:20:00,12.5,12.608,12.5,12.608,200000.0
2009-07-13 05:22:00,12.634,12.664,12.579,12.634,500000.0
2009-07-13 05:25:00,12.644,12.674,12.589,12.644,500000.0
2009-07-13 05:30:00,12.604,12.634,12.549,12.604,500000.0
2009-07-13 05:34:00,12.641,12.641,12.538,12.548,550000.0
2009-07-13 05:35:00,12.589,12.608,12.56,12.608,200000.0
2009-07-13 05:37:00,12.542,12.64,12.53,12.61,550000.0
2009-07-13 05:39:00,12.615,12.622,12.485,12.622,500000.0
2009-07-13 05:40:00,12.601,12.636,12.52,12.633,400000.0
2009-07-13 05:42:00,12.603,12.616,12.506,12.595,400000.0
2009-07-13 05:43:00,12.583,12.616,12.561,12.616,200000.0
2009-07-13 05:44:00,12.566,12.636,12.566,12.586,350000.0
2009-07-13 05:47:00,12.592,12.617,12.529,12.589,500000.0
2009-07-13 05:49:00,12.515,12.66,12.48,12.657,1100000.0
2009-07-13 05:50:00,12.602,12.621,12.602,12.621,100000.0
2009-07-13 05:52:00,12.626,12.626,12.536,12.562,250000.0
2009-07-13 05:53:00,12.585,12.585,12.5,12.505,250000.0
2009-07-13 05:54:00,12.512,12.636,12.512,12.605,150000.0
2009-07-13 05:55:00,12.591,12.596,12.521,12.521,150000.0
2009-07-13 05:56:00,12.534,12.635,12.527,12.527,500000.0
2009-07-13 05:58:00,12.492,12.597,12.455,12.591,350000.0
2009-07-13 06:00:00,12.614,12.614,12.522,12.528,450000.0
2009-07-13 06:01:00,12.532,12.595,12.532,12.595,350000.0
2009-07-13 06:04:00,12.552,12.626,12.503,12.596,350000.0
2009-07-13 06:06:00,12.502,12.592,12.45,12.563,550000.0
2009-07-13 06:08:00,12.543,12.584,12.51,12.569,350000.0
2009-07-13 06:09:00,12.603,12.644,12.518,12.622,900000.0
2009-07-13 06:10:00,12.603,12.603,12.498,12.578,250000.0
2009-07-13 06:11:00,12.52,12.626,12.52,12.613,300000.0
2009-07-13 06:12:00,12.524,12.627,12.499,12.525,500000.0
2009-07-13 06:13:00,12.49,12.591,12.49,12.574,250000.0
2009-07-13 06:14:00,12.533,12.599,12.533,12.599,100000.0
2009-07-13 06:15:00,12.623,12.623,12.584,12.584,100000.0
2009-07-13 06:16:00,12.604,12.604,12.47,12.56,400000.0
2009-07-13 06:17:00,12.605,12.616,12.553,12.578,350000.0
2009-07-13 06:18:00,12.505,12.615,12.477,12.615,550000.0
2009-07-13 06:19:00,12.614,12.614,12.493,12.493,750000.0
2009-07-13 06:20:00,12.506,12.506,12.506,12.506,50000.0
2009-07-13 06:21:00,12.536,12.576,12.497,12.576,200000.0
2009-07-13 06:22:00,12.553,12.584,12.553,12.584,100000.0
2009-07-13 06:23:00,12.538,12.538,12.538,12.538,50000.0
2009-07-13 06:24:00,12.635,12.643,12.526,12.586,550000.0
2009-07-13 06:25:00,12.63,12.63,12.63,12.63,50000.0
2009-07-13 06:27:00,12.624,12.624,12.537,12.606,350000.0
2009-07-13 06:28:00,12.499,12.616,12.499,12.548,550000.0
2009-07-13 06:30:00,12.564,12.566,12.463,12.544,500000.0
2009-07-13 06:31:00,12.578,12.578,12.424,12.484,450000.0
2009-07-13 06:32:00,12.503,12.584,12.475,12.584,350000.0
2009-07-13 06:33:00,12.458,12.595,12.458,12.535,450000.0
2009-07-13 06:34:00,12.603,12.603,12.472,12.558,250000.0
2009-07-13 06:35:00,12.587,12.587,12.462,12.523,400000.0
2009-07-13 06:36:00,12.543,12.588,12.493,12.493,400000.0
2009-07-13 06:37:00,12.486,12.577,12.486,12.567,400000.0
2009-07-13 06:38:00,12.594,12.594,12.456,12.532,400000.0
2009-07-13 06:39:00,12.506,12.647,12.499,12.611,850000.0
2009-07-13 06:40:00,12.437,12.59,12.437,12.484,250000.0
2009-07-13 06:41:00,12.484,12.584,12.467,12.559,350000.0
2009-07-13 06:42:00,12.566,12.607,12.483,12.483,450000.0
2009-07-13 06:43:00,12.563,12.599,12.462,12.527,400000.0
2009-07-13 06:44:00,12.493,12.576,12.488,12.576,350000.0
2009-07-13 06:45:00,12.548,12.567,12.428,12.53,400000.0
2009-07-13 06:46:00,12.508,12.567,12.474,12.543,550000.0
2009-07-13 06:47:00,12.546,12.585,12.46,12.547,300000.0
2009-07-13 06:48:00,12.467,12.552,12.465,12.522,200000.0
2009-07-13 06:49:00,12.566,12.634,12.493,12.564,650000.0
2009-07-13 06:50:00,12.555,12.628,12.486,12.501,550000.0
2009-07-13 06:51:00,12.575,12.651,12.495,12.591,350000.0
2009-07-13 06:52:00,12.449,12.623,12.449,12.541,550000.0
2009-07-13 06:53:00,12.576,12.589,12.48,12.495,450000.0
2009-07-13 06:54:00,12.595,12.595,12.463,12.463,400000.0
2009-07-13 06:55:00,12.584,12.584,12.528,12.579,200000.0
2009-07-13 06:56:00,12.529,12.563,12.458,12.495,400000.0
2009-07-13 06:57:00,12.602,12.602,12.514,12.572,150000.0
2009-07-13 06:58:00,12.552,12.599,12.486,12.56,250000.0
2009-07-13 06:59:00,12.527,12.611,12.476,12.557,500000.0
2009-07-13 07:00:00,12.554,12.581,12.452,12.466,450000.0
2009-07-13 07:01:00,12.55,12.55,12.421,12.492,400000.0
2009-07-13 07:02:00,12.55,12.579,12.451,12.519,400000.0
2009-07-13 07:03:00,12.558,12.558,12.554,12.554,100000.0
2009-07-13 07:04:00,12.585,12.642,12.505,12.609,400000.0
2009-07-13 07:05:00,12.491,12.573,12.483,12.495,350000.0
2009-07-13 07:06:00,12.458,12.596,12.451,12.549,350000.0
2009-07-13 07:07:00,12.482,12.588,12.48,12.48,350000.0
2009-07-13 07:08:00,12.608,12.608,12.511,12.511,100000.0
2009-07-13 07:09:00,12.47,12.542,12.43,12.43,350000.0
2009-07-13 07:10:00,12.535,12.542,12.535,12.542,100000.0
2009-07-13 07:11:00,12.536,12.624,12.489,12.507,500000.0
2009-07-13 07:12:00,12.563,12.563,12.423,12.452,400000.0
2009-07-13 07:13:00,12.598,12.598,12.457,12.479,350000.0
2009-07-13 07:14:00,12.551,12.574,12.432,12.448,400000.0
2009-07-13 07:15:00,12.548,12.548,12.434,12.488,450000.0
2009-07-13 07:16:00,12.445,12.531,12.423,12.443,500000.0
2009-07-13 07:17:00,12.577,12.577,12.494,12.494,250000.0
2009-07-13 07:18:00,12.513,12.538,12.513,12.538,100000.0
2009-07-13 07:19:00,12.49,12.644,12.49,12.565,550000.0
2009-07-13 07:20:00,12.584,12.584,12.466,12.466,100000.0
2009-07-13 07:21:00,12.52,12.553,12.451,12.451,300000.0
2009-07-13 07:22:00,12.554,12.574,12.456,12.456,150000.0
2009-07-13 07:23:00,12.542,12.599,12.493,12.493,300000.0
2009-07-13 07:24:00,12.587,12.601,12.483,12.587,450000.0
2009-07-13 07:25:00,12.554,12.572,12.5,12.572,350000.0
2009-07-13 07:26:00,12.446,12.588,12.446,12.565,250000.0
2009-07-13 07:27:00,12.509,12.548,12.443,12.443,200000.0
2009-07-13 07:28:00,12.554,12.554,12.427,12.476,350000.0
2009-07-13 07:29:00,12.529,12.577,12.425,12.489,550000.0
2009-07-13 07:30:00,12.514,12.536,12.403,12.403,250000.0
2009-07-13 07:31:00,12.469,12.599,12.463,12.574,350000.0
2009-07-13 07:32:00,12.54,12.554,12.432,12.554,400000.0
2009-07-13 07:34:00,12.481,12.597,12.466,12.466,350000.0
2009-07-13 07:35:00,12.572,12.577,12.474,12.575,400000.0
2009-07-13 07:36:00,12.564,12.621,12.46,12.524,400000.0
2009-07-13 07:37:00,12.489,12.61,12.469,12.535,400000.0
2009-07-13 07:38:00,12.448,12.582,12.432,12.503,450000.0
2009-07-13 07:39:00,12.557,12.622,12.455,12.566,400000.0
2009-07-13 07:40:00,12.499,12.587,12.436,12.524,550000.0
2009-07-13 07:41:00,12.58,12.58,12.462,12.543,350000.0
2009-07-13 07:42:00,12.462,12.549,12.447,12.547,500000.0
2009-07-13 07:43:00,12.53,12.553,12.53,12.542,200000.0
2009-07-13 07:44:00,12.557,12.557,12.392,12.452,350000.0
2009-07-13 07:45:00,12.593,12.593,12.471,12.475,200000.0
2009-07-13 07:46:00,12.543,12.559,12.443,12.559,250000.0
2009-07-13 07:47:00,12.485,12.576,12.485,12.544,400000.0
2009-07-13 07:48:00,12.433,12.544,12.428,12.519,500000.0
2009-07-13 07:49:00,12.552,12.568,12.432,12.516,550000.0
2009-07-13 07:50:00,12.526,12.54,12.425,12.478,400000.0
2009-07-13 07:51:00,12.522,12.57,12.453,12.538,300000.0
2009-07-13 07:52:00,12.499,12.55,12.425,12.455,500000.0
2009-07-13 07:53:00,12.501,12.524,12.433,12.433,350000.0
2009-07-13 07:54:00,12.439,12.533,12.439,12.445,350000.0
2009-07-13 07:55:00,12.549,12.549,12.424,12.455,400000.0
2009-07-13 07:56:00,12.466,12.53,12.466,12.488,300000.0
2009-07-13 07:58:00,12.518,12.544,12.397,12.505,400000.0
2009-07-13 07:59:00,12.503,12.518,12.378,12.518,400000.0
2009-07-13 08:00:00,12.427,12.54,12.427,12.486,350000.0
2009-07-13 08:01:00,12.431,12.53,12.407,12.514,550000.0
2009-07-13 08:02:00,12.534,12.536,12.384,12.516,500000.0
2009-07-13 08:03:00,12.51,12.577,12.438,12.481,500000.0
2009-07-13 08:04:00,12.511,12.526,12.433,12.433,350000.0
2009-07-13 08:05:00,12.545,12.545,12.417,12.417,150000.0
2009-07-13 08:06:00,12.45,12.52,12.45,12.52,400000.0
2009-07-13 08:07:00,12.504,12.507,12.382,12.408,350000.0
2009-07-13 08:08:00,12.414,12.519,12.354,12.519,400000.0
2009-07-13 08:09:00,12.43,12.515,12.427,12.496,550000.0
2009-07-13 08:10:00,12.501,12.501,12.494,12.494,100000.0
2009-07-13 08:11:00,12.486,12.499,12.431,12.484,400000.0
2009-07-13 08:12:00,12.494,12.533,12.439,12.439,350000.0
2009-07-13 08:13:00,12.488,12.52,12.436,12.436,350000.0
2009-07-13 08:14:00,12.486,12.501,12.409,12.409,500000.0
2009-07-13 08:15:00,12.418,12.518,12.418,12.503,400000.0
2009-07-13 08:16:00,12.473,12.503,12.352,12.409,300000.0
2009-07-13 08:17:00,12.543,12.565,12.415,12.517,550000.0
2009-07-13 08:18:00,12.546,12.577,12.452,12.545,550000.0
2009-07-13 08:19:00,12.55,12.56,12.45,12.469,550000.0
2009-07-13 08:20:00,12.414,12.53,12.386,12.53,400000.0
2009-07-13 08:21:00,12.502,12.508,12.378,12.508,400000.0
2009-07-13 08:22:00,12.517,12.529,12.397,12.452,350000.0
2009-07-13 08:23:00,12.45,12.54,12.41,12.5,350000.0
2009-07-13 08:24:00,12.543,12.551,12.42,12.517,550000.0
2009-07-13 08:25:00,12.425,12.505,12.396,12.505,400000.0
2009-07-13 08:26:00,12.494,12.495,12.389,12.457,350000.0
2009-07-13 08:27:00,12.508,12.52,12.38,12.52,350000.0
2009-07-13 08:28:00,12.531,12.536,12.511,12.536,200000.0
2009-07-13 08:29:00,12.517,12.544,12.393,12.53,350000.0
2009-07-13 08:30:00,12.439,12.569,12.439,12.544,500000.0
2009-07-13 08:31:00,12.508,12.524,12.452,12.475,350000.0
2009-07-13 08:32:00,12.406,12.5,12.406,12.463,350000.0
2009-07-13 08:33:00,12.419,12.518,12.41,12.452,450000.0
2009-07-13 08:34:00,12.42,12.558,12.42,12.477,550000.0
2009-07-13 08:35:00,12.522,12.551,12.417,12.417,550000.0
2009-07-13 08:36:00,12.469,12.501,12.408,12.408,400000.0
2009-07-13 08:37:00,12.501,12.529,12.39,12.498,400000.0
2009-07-13 08:39:00,12.503,12.542,12.429,12.429,400000.0
2009-07-13 08:40:00,12.545,12.545,12.415,12.52,350000.0
2009-07-13 08:42:00,12.517,12.541,12.412,12.511,350000.0
2009-07-13 08:43:00,12.453,12.558,12.453,12.523,350000.0
2009-07-13 08:44:00,12.509,12.531,12.412,12.456,400000.0
2009-07-13 08:45:00,12.541,12.541,12.447,12.458,350000.0
2009-07-13 08:46:00,12.543,12.573,12.484,12.535,350000.0
2009-07-13 08:47:00,12.552,12.552,12.455,12.488,350000.0
2009-07-13 08:49:00,12.453,12.529,12.409,12.526,350000.0
2009-07-13 08:50:00,12.452,12.566,12.428,12.436,550000.0
2009-07-13 08:51:00,12.456,12.54,12.431,12.5,350000.0
2009-07-13 08:52:00,12.493,12.551,12.464,12.551,550000.0
2009-07-13 08:53:00,12.453,12.532,12.426,12.427,350000.0
2009-07-13 08:54:00,12.528,12.528,12.407,12.451,400000.0
2009-07-13 08:55:00,12.484,12.528,12.484,12.513,350000.0
2009-07-13 08:56:00,12.45,12.53,12.438,12.504,400000.0
2009-07-13 08:58:00,12.458,12.535,12.433,12.461,550000.0
2009-07-13 08:59:00,12.483,12.593,12.421,12.56,450000.0
2009-07-13 09:00:00,12.522,12.556,12.423,12.47,1500000.0
2009-07-13 09:01:00,12.528,12.539,12.455,12.528,1250000.0
2009-07-13 09:02:00,12.473,12.548,12.447,12.447,400000.0
2009-07-13 09:03:00,12.505,12.547,12.439,12.506,1300000.0
2009-07-13 09:04:00,12.501,12.551,12.449,12.551,450000.0
2009-07-13 09:05:00,12.513,12.561,12.477,12.525,1800000.0
2009-07-13 09:06:00,12.521,12.527,12.456,12.504,1250000.0
2009-07-13 09:07:00,12.507,12.545,12.391,12.517,500000.0
2009-07-13 09:08:00,12.511,12.528,12.426,12.499,550000.0
2009-07-13 09:09:00,12.477,12.544,12.453,12.471,500000.0
2009-07-13 09:10:00,12.505,12.569,12.448,12.502,450000.0
2009-07-13 09:11:00,12.538,12.585,12.489,12.534,1900000.0
2009-07-13 09:12:00,12.559,12.559,12.412,12.5,550000.0
2009-07-13 09:13:00,12.499,12.568,12.428,12.504,1450000.0
2009-07-13 09:14:00,12.534,12.593,12.467,12.504,350000.0
2009-07-13 09:15:00,12.504,12.532,12.438,12.494,400000.0
2009-07-13 09:16:00,12.56,12.56,12.384,12.499,1500000.0
2009-07-13 09:17:00,12.49,12.518,12.455,12.514,1500000.0
2009-07-13 09:18:00,12.516,12.594,12.491,12.491,1650000.0
2009-07-13 09:19:00,12.485,12.574,12.47,12.506,1800000.0
2009-07-13 09:20:00,12.499,12.55,12.455,12.522,350000.0
2009-07-13 09:21:00,12.54,12.54,12.45,12.479,150000.0
2009-07-13 09:22:00,12.553,12.573,12.482,12.5,300000.0
2009-07-13 09:23:00,12.573,12.573,12.43,12.532,350000.0
2009-07-13 09:24:00,12.498,12.55,12.441,12.489,1500000.0
2009-07-13 09:25:00,12.476,12.552,12.431,12.546,400000.0
2009-07-13 09:26:00,12.502,12.558,12.448,12.558,350000.0
2009-07-13 09:27:00,12.551,12.588,12.476,12.551,400000.0
2009-07-13 09:28:00,12.503,12.596,12.496,12.511,1550000.0
2009-07-13 09:29:00,12.501,12.562,12.45,12.456,1400000.0
2009-07-13 09:30:00,12.463,12.589,12.463,12.513,450000.0
2009-07-13 09:32:00,12.474,12.491,12.448,12.478,350000.0
2009-07-13 09:33:00,12.499,12.521,12.429,12.436,400000.0
2009-07-13 09:34:00,12.478,12.611,12.458,12.488,1950000.0
2009-07-13 09:35:00,12.498,12.639,12.498,12.583,1450000.0
2009-07-13 09:36:00,12.466,12.551,12.462,12.465,1600000.0
2009-07-13 09:37:00,12.507,12.591,12.482,12.578,550000.0
2009-07-13 09:38:00,12.487,12.543,12.456,12.477,500000.0
2009-07-13 09:39:00,12.515,12.612,12.493,12.493,550000.0
2009-07-13 09:40:00,12.457,12.579,12.452,12.548,400000.0
2009-07-13 09:41:00,12.448,12.58,12.42,12.515,550000.0
2009-07-13 09:42:00,12.574,12.581,12.482,12.568,350000.0
2009-07-13 09:43:00,12.535,12.556,12.467,12.501,400000.0
2009-07-13 09:44:00,12.498,12.498,12.483,12.483,100000.0
2009-07-13 09:45:00,12.578,12.578,12.464,12.487,450000.0
2009-07-13 09:46:00,12.561,12.586,12.473,12.586,400000.0
2009-07-13 09:48:00,12.445,12.58,12.435,12.514,400000.0
2009-07-13 09:49:00,12.581,12.605,12.483,12.516,400000.0
2009-07-13 09:50:00,12.485,12.606,12.473,12.576,800000.0
2009-07-13 09:51:00,12.596,12.596,12.475,12.475,400000.0
2009-07-13 09:52:00,12.573,12.625,12.472,12.574,400000.0
2009-07-13 09:53:00,12.513,12.577,12.432,12.546,450000.0
2009-07-13 09:54:00,12.58,12.607,12.431,12.56,750000.0
2009-07-13 09:55:00,12.597,12.597,12.451,12.551,450000.0
2009-07-13 09:56:00,12.562,12.603,12.482,12.58,550000.0
2009-07-13 09:57:00,12.563,12.564,12.51,12.564,350000.0
2009-07-13 09:58:00,12.498,12.573,12.448,12.469,400000.0
2009-07-13 09:59:00,12.62,12.631,12.496,12.543,450000.0
2009-07-13 10:00:00,12.513,12.577,12.477,12.577,600000.0
2009-07-13 10:01:00,12.551,12.596,12.461,12.596,400000.0
2009-07-13 10:02:00,12.623,12.623,12.5,12.543,400000.0
2009-07-13 10:03:00,12.579,12.645,12.525,12.534,500000.0
2009-07-13 10:04:00,12.532,12.614,12.48,12.575,550000.0
2009-07-13 10:05:00,12.56,12.598,12.508,12.519,350000.0
2009-07-13 10:06:00,12.602,12.62,12.519,12.556,550000.0
2009-07-13 10:07:00,12.582,12.621,12.48,12.611,450000.0
2009-07-13 10:08:00,12.586,12.586,12.478,12.543,550000.0
2009-07-13 10:09:00,12.538,12.625,12.538,12.577,500000.0
2009-07-13 10:10:00,12.584,12.626,12.488,12.488,650000.0
2009-07-13 10:11:00,12.628,12.65,12.533,12.533,450000.0
2009-07-13 10:12:00,12.518,12.686,12.518,12.637,400000.0
2009-07-13 10:13:00,12.494,12.57,12.471,12.545,350000.0
2009-07-13 10:14:00,12.52,12.597,12.467,12.518,550000.0
2009-07-13 10:15:00,12.455,12.589,12.444,12.552,650000.0
2009-07-13 10:16:00,12.565,12.598,12.456,12.598,450000.0
2009-07-13 10:17:00,12.568,12.628,12.521,12.605,400000.0
2009-07-13 10:18:00,12.625,12.64,12.532,12.621,750000.0
2009-07-13 10:19:00,12.574,12.574,12.454,12.542,550000.0
2009-07-13 10:20:00,12.606,12.606,12.464,12.573,600000.0
2009-07-13 10:21:00,12.494,12.621,12.485,12.581,500000.0
2009-07-13 10:22:00,12.527,12.595,12.468,12.544,350000.0
2009-07-13 10:23:00,12.57,12.57,12.465,12.487,350000.0
2009-07-13 10:24:00,12.541,12.621,12.493,12.61,500000.0
2009-07-13 10:25:00,12.509,12.593,12.462,12.522,400000.0
2009-07-13 10:26:00,12.622,12.623,12.486,12.623,350000.0
2009-07-13 10:27:00,12.62,12.62,12.62,12.62,600000.0
2009-07-13 10:28:00,12.59,12.63,12.517,12.569,600000.0
2009-07-13 10:29:00,12.571,12.598,12.482,12.5,450000.0
2009-07-13 10:30:00,12.609,12.609,12.519,12.524,400000.0
2009-07-13 10:31:00,12.55,12.581,12.448,12.448,350000.0
2009-07-13 10:32:00,12.552,12.594,12.479,12.594,650000.0
2009-07-13 10:33:00,12.537,12.568,12.458,12.462,450000.0
2009-07-13 10:34:00,12.56,12.617,12.48,12.617,450000.0
2009-07-13 10:35:00,12.559,12.61,12.466,12.489,550000.0
2009-07-13 10:36:00,12.457,12.571,12.457,12.523,400000.0
2009-07-13 10:37:00,12.484,12.604,12.472,12.504,450000.0
2009-07-13 10:38:00,12.492,12.554,12.42,12.554,350000.0
2009-07-13 10:39:00,12.467,12.593,12.457,12.58,350000.0
2009-07-13 10:40:00,12.516,12.596,12.447,12.521,550000.0
2009-07-13 10:41:00,12.548,12.548,12.413,12.477,250000.0
2009-07-13 10:42:00,12.48,12.531,12.412,12.497,400000.0
2009-07-13 10:43:00,12.493,12.545,12.426,12.494,500000.0
2009-07-13 10:44:00,12.561,12.561,12.452,12.453,350000.0
2009-07-13 10:45:00,12.435,12.556,12.435,12.476,350000.0
2009-07-13 10:46:00,12.44,12.574,12.44,12.441,600000.0
2009-07-13 10:47:00,12.51,12.51,12.419,12.432,400000.0
2009-07-13 10:48:00,12.402,12.55,12.402,12.506,400000.0
2009-07-13 10:49:00,12.534,12.559,12.483,12.543,400000.0
2009-07-13 10:50:00,12.517,12.542,12.395,12.542,450000.0
2009-07-13 10:51:00,12.44,12.545,12.421,12.545,350000.0
2009-07-13 10:52:00,12.453,12.572,12.451,12.483,550000.0
2009-07-13 10:53:00,12.532,12.543,12.415,12.515,400000.0
2009-07-13 10:54:00,12.485,12.586,12.459,12.483,600000.0
2009-07-13 10:55:00,12.437,12.55,12.415,12.543,400000.0
2009-07-13 10:56:00,12.516,12.563,12.448,12.563,400000.0
2009-07-13 10:57:00,12.487,12.534,12.449,12.449,400000.0
2009-07-13 10:58:00,12.525,12.547,12.429,12.529,400000.0
2009-07-13 10:59:00,12.537,12.578,12.433,12.473,350000.0
2009-07-13 11:00:00,12.448,12.533,12.423,12.447,400000.0
2009-07-13 11:01:00,12.403,12.539,12.37,12.413,450000.0
2009-07-13 11:02:00,12.531,12.544,12.432,12.524,850000.0
2009-07-13 11:03:00,12.449,12.579,12.441,12.463,400000.0
2009-07-13 11:04:00,12.548,12.548,12.396,12.539,500000.0
2009-07-13 11:05:00,12.495,12.539,12.418,12.518,400000.0
2009-07-13 11:06:00,12.494,12.546,12.4,12.495,450000.0
2009-07-13 11:07:00,12.545,12.545,12.423,12.423,350000.0
2009-07-13 11:08:00,12.406,12.544,12.401,12.48,500000.0
2009-07-13 11:09:00,12.525,12.572,12.458,12.458,350000.0
2009-07-13 11:10:00,12.431,12.572,12.431,12.517,450000.0
2009-07-13 11:11:00,12.515,12.534,12.402,12.49,450000.0
2009-07-13 11:12:00,12.443,12.569,12.414,12.436,600000.0
2009-07-13 11:13:00,12.504,12.558,12.465,12.471,500000.0
2009-07-13 11:14:00,12.514,12.514,12.376,12.389,350000.0
2009-07-13 11:15:00,12.393,12.436,12.332,12.424,400000.0
2009-07-13 11:16:00,12.454,12.505,12.36,12.36,400000.0
2009-07-13 11:17:00,12.48,12.48,12.325,12.452,700000.0
2009-07-13 11:18:00,12.472,12.494,12.358,12.395,400000.0
2009-07-13 11:19:00,12.422,12.454,12.376,12.393,450000.0
2009-07-13 11:20:00,12.465,12.478,12.371,12.478,500000.0
2009-07-13 11:21:00,12.476,12.505,12.362,12.362,450000.0
2009-07-13 11:22:00,12.395,12.456,12.358,12.449,500000.0
2009-07-13 11:23:00,12.47,12.497,12.379,12.379,400000.0
2009-07-13 11:24:00,12.382,12.457,12.349,12.374,400000.0
2009-07-13 11:25:00,12.44,12.491,12.407,12.456,350000.0
2009-07-13 11:26:00,12.45,12.45,12.315,12.438,450000.0
2009-07-13 11:27:00,12.48,12.487,12.354,12.459,450000.0
2009-07-13 11:28:00,12.483,12.491,12.347,12.347,350000.0
2009-07-13 11:29:00,12.352,12.46,12.299,12.46,600000.0
2009-07-13 11:30:00,12.375,12.448,12.341,12.375,400000.0
2009-07-13 11:31:00,12.421,12.492,12.339,12.451,550000.0
2009-07-13 11:32:00,12.474,12.474,12.347,12.426,650000.0
2009-07-13 11:33:00,12.456,12.456,12.347,12.378,400000.0
2009-07-13 11:34:00,12.421,12.438,12.33,12.366,350000.0
2009-07-13 11:35:00,12.443,12.443,12.353,12.432,400000.0
2009-07-13 11:36:00,12.476,12.508,12.366,12.451,500000.0
2009-07-13 11:37:00,12.398,12.448,12.346,12.436,450000.0
2009-07-13 11:38:00,12.469,12.469,12.347,12.378,400000.0
2009-07-13 11:39:00,12.479,12.518,12.355,12.48,550000.0
2009-07-13 11:40:00,12.494,12.517,12.392,12.392,500000.0
2009-07-13 11:41:00,12.466,12.508,12.382,12.483,400000.0
2009-07-13 11:42:00,12.378,12.471,12.363,12.438,350000.0
2009-07-13 11:43:00,12.465,12.517,12.393,12.44,550000.0
2009-07-13 11:44:00,12.468,12.494,12.362,12.456,400000.0
2009-07-13 11:45:00,12.362,12.51,12.362,12.399,400000.0
2009-07-13 11:46:00,12.413,12.482,12.352,12.452,450000.0
2009-07-13 11:47:00,12.408,12.492,12.364,12.443,600000.0
2009-07-13 11:48:00,12.457,12.475,12.35,12.397,450000.0
2009-07-13 11:49:00,12.372,12.521,12.372,12.506,350000.0
2009-07-13 11:50:00,12.488,12.488,12.366,12.375,350000.0
2009-07-13 11:51:00,12.43,12.49,12.354,12.354,450000.0
2009-07-13 11:52:00,12.387,12.507,12.367,12.391,350000.0
2009-07-13 11:53:00,12.385,12.439,12.356,12.356,500000.0
2009-07-13 11:54:00,12.33,12.479,12.33,12.446,650000.0
2009-07-13 11:55:00,12.443,12.459,12.351,12.459,500000.0
2009-07-13 11:56:00,12.488,12.488,12.338,12.468,550000.0
2009-07-13 11:57:00,12.464,12.466,12.36,12.443,450000.0
2009-07-13 11:58:00,12.455,12.508,12.392,12.45,450000.0
2009-07-13 11:59:00,12.46,12.471,12.327,12.327,550000.0
2009-07-13 12:00:00,12.401,12.488,12.38,12.467,450000.0
2009-07-13 12:01:00,12.464,12.477,12.37,12.389,350000.0
2009-07-13 12:02:00,12.398,12.458,12.325,12.325,350000.0
2009-07-13 12:03:00,12.317,12.462,12.317,12.461,450000.0
2009-07-13 12:04:00,12.357,12.47,12.339,12.411,350000.0
2009-07-13 12:05:00,12.441,12.441,12.301,12.414,450000.0
2009-07-13 12:06:00,12.375,12.464,12.338,12.464,400000.0
2009-07-13 12:07:00,12.331,12.467,12.331,12.341,350000.0
2009-07-13 12:08:00,12.463,12.463,12.335,12.346,500000.0
2009-07-13 12:09:00,12.375,12.491,12.36,12.485,550000.0
2009-07-13 12:10:00,12.464,12.464,12.392,12.444,350000.0
2009-07-13 12:11:00,12.359,12.423,12.324,12.339,350000.0
2009-07-13 12:12:00,12.35,12.472,12.335,12.424,550000.0
2009-07-13 12:13:00,12.468,12.468,12.359,12.463,350000.0
2009-07-13 12:19:00,12.39,12.445,12.34,12.34,550000.0
2009-07-13 12:20:00,12.45,12.454,12.378,12.378,350000.0
2009-07-13 12:21:00,12.357,12.458,12.332,12.411,400000.0
2009-07-13 12:22:00,12.326,12.466,12.326,12.356,400000.0
2009-07-13 12:23:00,12.46,12.46,12.335,12.414,550000.0
2009-07-13 12:24:00,12.395,12.497,12.372,12.458,500000.0
2009-07-13 12:25:00,12.46,12.479,12.391,12.391,450000.0
2009-07-13 12:26:00,12.424,12.445,12.375,12.396,350000.0
2009-07-13 12:27:00,12.453,12.453,12.317,12.372,350000.0
2009-07-13 12:28:00,12.327,12.425,12.327,12.333,350000.0
2009-07-13 12:29:00,12.408,12.494,12.359,12.405,400000.0
2009-07-13 12:30:00,12.39,12.477,12.369,12.477,400000.0
2009-07-13 12:31:00,12.42,12.454,12.396,12.437,350000.0
2009-07-13 12:32:00,12.333,12.454,12.333,12.423,450000.0
2009-07-13 12:33:00,12.334,12.465,12.334,12.438,450000.0
2009-07-13 12:34:00,12.491,12.499,12.381,12.496,500000.0
2009-07-13 12:35:00,12.359,12.427,12.327,12.366,600000.0
2009-07-13 12:36:00,12.384,12.41,12.309,12.346,450000.0
2009-07-13 12:37:00,12.41,12.469,12.341,12.469,400000.0
2009-07-13 12:38:00,12.495,12.535,12.372,12.421,750000.0
2009-07-13 12:39:00,12.348,12.45,12.348,12.431,650000.0
2009-07-13 12:40:00,12.333,12.476,12.333,12.386,450000.0
2009-07-13 12:41:00,12.481,12.481,12.366,12.418,550000.0
2009-07-13 12:42:00,12.469,12.469,12.318,12.437,500000.0
2009-07-13 12:43:00,12.477,12.477,12.346,12.346,350000.0
2009-07-13 12:44:00,12.405,12.492,12.346,12.492,400000.0
2009-07-13 12:45:00,12.381,12.522,12.38,12.41,400000.0
2009-07-13 12:46:00,12.44,12.502,12.374,12.414,400000.0
2009-07-13 12:47:00,12.424,12.467,12.386,12.456,350000.0
2009-07-13 12:48:00,12.371,12.486,12.371,12.486,400000.0
2009-07-13 12:49:00,12.506,12.518,12.397,12.397,450000.0
2009-07-13 12:50:00,12.507,12.512,12.379,12.433,350000.0
2009-07-13 12:51:00,12.492,12.524,12.408,12.408,400000.0
2009-07-13 12:52:00,12.481,12.522,12.393,12.405,350000.0
2009-07-13 12:53:00,12.382,12.489,12.366,12.489,400000.0
2009-07-13 12:54:00,12.433,12.508,12.393,12.483,400000.0
2009-07-13 12:55:00,12.469,12.518,12.385,12.436,400000.0
2009-07-13 12:56:00,12.495,12.495,12.361,12.488,450000.0
2009-07-13 12:57:00,12.446,12.493,12.395,12.452,400000.0
2009-07-13 12:58:00,12.382,12.497,12.341,12.497,400000.0
2009-07-13 12:59:00,12.388,12.472,12.351,12.447,350000.0
2009-07-13 13:00:00,12.481,12.481,12.334,12.403,550000.0
2009-07-13 13:01:00,12.412,12.479,12.371,12.447,550000.0
2009-07-13 13:02:00,12.362,12.465,12.328,12.382,450000.0
2009-07-13 13:03:00,12.452,12.452,12.334,12.439,350000.0
2009-07-13 13:04:00,12.41,12.415,12.316,12.381,450000.0
2009-07-13 13:05:00,12.416,12.513,12.37,12.447,400000.0
2009-07-13 13:06:00,12.422,12.445,12.347,12.347,500000.0
2009-07-13 13:07:00,12.455,12.492,12.358,12.43,400000.0
2009-07-13 13:08:00,12.427,12.458,12.353,12.445,350000.0
2009-07-13 13:09:00,12.34,12.453,12.315,12.334,550000.0
2009-07-13 13:10:00,12.348,12.489,12.348,12.473,500000.0
2009-07-13 13:11:00,12.441,12.457,12.357,12.424,400000.0
2009-07-13 13:12:00,12.441,12.471,12.348,12.432,350000.0
2009-07-13 13:13:00,12.458,12.462,12.303,12.462,400000.0
2009-07-13 13:14:00,12.364,12.444,12.306,12.42,400000.0
2009-07-13 13:15:00,12.433,12.447,12.362,12.375,450000.0
2009-07-13 13:16:00,12.473,12.473,12.306,12.406,500000.0
2009-07-13 13:17:00,12.391,12.502,12.36,12.408,450000.0
2009-07-13 13:18:00,12.465,12.465,12.371,12.408,350000.0
2009-07-13 13:19:00,12.366,12.477,12.364,12.394,700000.0
2009-07-13 13:20:00,12.381,12.469,12.336,12.396,800000.0
2009-07-13 13:21:00,12.419,12.448,12.348,12.448,400000.0
2009-07-13 13:22:00,12.398,12.555,12.398,12.414,550000.0
2009-07-13 13:23:00,12.484,12.511,12.401,12.425,450000.0
2009-07-13 13:24:00,12.459,12.473,12.381,12.465,350000.0
2009-07-13 13:25:00,12.359,12.485,12.352,12.45,450000.0
2009-07-13 13:26:00,12.398,12.467,12.37,12.374,350000.0
2009-07-13 13:27:00,12.377,12.499,12.377,12.401,500000.0
2009-07-13 13:28:00,12.459,12.47,12.342,12.416,350000.0
2009-07-13 13:29:00,12.463,12.527,12.407,12.471,650000.0
2009-07-13 13:30:00,12.469,12.469,12.377,12.467,450000.0
2009-07-13 13:31:00,12.494,12.494,12.399,12.46,400000.0
2009-07-13 13:32:00,12.457,12.457,12.335,12.339,450000.0
2009-07-13 13:33:00,12.42,12.498,12.375,12.426,350000.0
2009-07-13 13:34:00,12.334,12.477,12.334,12.477,700000.0
2009-07-13 13:35:00,12.465,12.477,12.342,12.386,550000.0
2009-07-13 13:36:00,12.39,12.497,12.376,12.469,650000.0
2009-07-13 13:37:00,12.497,12.518,12.417,12.476,350000.0
2009-07-13 13:38:00,12.479,12.513,12.357,12.357,400000.0
2009-07-13 13:39:00,12.411,12.515,12.389,12.399,600000.0
2009-07-13 13:40:00,12.414,12.488,12.414,12.488,400000.0
2009-07-13 13:41:00,12.342,12.484,12.342,12.452,400000.0
2009-07-13 13:42:00,12.404,12.465,12.365,12.372,350000.0
2009-07-13 13:43:00,12.494,12.499,12.357,12.411,750000.0
2009-07-13 13:44:00,12.397,12.531,12.397,12.505,450000.0
2009-07-13 13:45:00,12.401,12.52,12.377,12.485,350000.0
2009-07-13 13:46:00,12.499,12.499,12.398,12.439,400000.0
2009-07-13 13:47:00,12.399,12.514,12.395,12.417,550000.0
2009-07-13 13:48:00,12.524,12.529,12.403,12.41,650000.0
2009-07-13 13:49:00,12.452,12.531,12.411,12.411,350000.0
2009-07-13 13:50:00,12.441,12.521,12.376,12.38,550000.0
2009-07-13 13:51:00,12.415,12.5,12.382,12.5,350000.0
2009-07-13 13:53:00,12.422,12.509,12.407,12.42,500000.0
2009-07-13 13:54:00,12.404,12.51,12.377,12.481,400000.0
2009-07-13 13:55:00,12.513,12.513,12.398,12.505,350000.0
2009-07-13 13:56:00,12.4,12.459,12.372,12.454,500000.0
2009-07-13 13:57:00,12.505,12.505,12.37,12.433,400000.0
2009-07-13 13:58:00,12.474,12.474,12.325,12.328,750000.0
2009-07-13 13:59:00,12.484,12.484,12.381,12.446,350000.0
2009-07-13 14:00:00,12.405,12.516,12.37,12.466,600000.0
2009-07-13 14:01:00,12.496,12.496,12.396,12.485,400000.0
2009-07-13 14:02:00,12.486,12.486,12.365,12.47,350000.0
2009-07-13 14:03:00,12.411,12.481,12.402,12.473,350000.0
2009-07-13 14:04:00,12.407,12.529,12.407,12.517,400000.0
2009-07-13 14:05:00,12.46,12.526,12.46,12.522,400000.0
2009-07-13 14:06:00,12.529,12.546,12.425,12.425,450000.0
2009-07-13 14:07:00,12.5,12.527,12.387,12.509,350000.0
2009-07-13 14:08:00,12.395,12.475,12.352,12.465,400000.0
2009-07-13 14:09:00,12.491,12.491,12.368,12.413,400000.0
2009-07-13 14:10:00,12.428,12.501,12.36,12.501,400000.0
2009-07-13 14:11:00,12.5,12.5,12.375,12.485,500000.0
2009-07-13 14:12:00,12.517,12.517,12.417,12.501,350000.0
2009-07-13 14:13:00,12.464,12.484,12.369,12.475,450000.0
2009-07-13 14:14:00,12.42,12.518,12.405,12.482,550000.0
2009-07-13 14:16:00,12.493,12.525,12.421,12.447,400000.0
2009-07-13 14:17:00,12.436,12.502,12.38,12.452,400000.0
2009-07-13 14:18:00,12.426,12.47,12.397,12.437,400000.0
2009-07-13 14:19:00,12.366,12.511,12.348,12.511,700000.0
2009-07-13 14:20:00,12.479,12.513,12.397,12.476,500000.0
2009-07-13 14:21:00,12.53,12.53,12.407,12.454,400000.0
2009-07-13 14:22:00,12.486,12.489,12.392,12.489,400000.0
2009-07-13 14:23:00,12.477,12.518,12.381,12.445,450000.0
2009-07-13 14:24:00,12.482,12.505,12.403,12.479,400000.0
2009-07-13 14:25:00,12.431,12.505,12.416,12.492,450000.0
2009-07-13 14:26:00,12.494,12.57,12.409,12.498,500000.0
2009-07-13 14:27:00,12.499,12.511,12.407,12.451,400000.0
2009-07-13 14:28:00,12.516,12.52,12.378,12.422,450000.0
2009-07-13 14:29:00,12.429,12.508,12.414,12.486,550000.0
2009-07-13 14:30:00,12.408,12.531,12.378,12.521,550000.0
2009-07-13 14:31:00,12.545,12.583,12.458,12.507,400000.0
2009-07-13 14:32:00,12.509,12.552,12.447,12.512,350000.0
2009-07-13 14:33:00,12.51,12.615,12.442,12.479,650000.0
2009-07-13 14:34:00,12.556,12.556,12.454,12.526,350000.0
2009-07-13 14:35:00,12.549,12.557,12.447,12.557,350000.0
2009-07-13 14:36:00,12.561,12.57,12.459,12.534,400000.0
2009-07-13 14:37:00,12.419,12.559,12.401,12.559,450000.0
2009-07-13 14:38:00,12.584,12.584,12.45,12.493,500000.0
2009-07-13 14:39:00,12.495,12.552,12.433,12.515,500000.0
2009-07-13 14:40:00,12.488,12.597,12.458,12.548,550000.0
2009-07-13 14:41:00,12.583,12.583,12.449,12.534,450000.0
2009-07-13 14:42:00,12.531,12.544,12.411,12.452,500000.0
2009-07-13 14:43:00,12.545,12.558,12.442,12.558,350000.0
2009-07-13 14:44:00,12.516,12.582,12.421,12.455,350000.0
2009-07-13 14:45:00,12.535,12.551,12.484,12.499,400000.0
2009-07-13 14:46:00,12.566,12.566,12.452,12.489,450000.0
2009-07-13 14:47:00,12.543,12.549,12.445,12.537,550000.0
2009-07-13 14:48:00,12.501,12.508,12.431,12.431,400000.0
2009-07-13 14:49:00,12.516,12.545,12.451,12.486,400000.0
2009-07-13 14:50:00,12.465,12.546,12.426,12.436,500000.0
2009-07-13 14:51:00,12.45,12.542,12.45,12.538,350000.0
2009-07-13 14:52:00,12.491,12.543,12.42,12.435,500000.0
2009-07-13 14:53:00,12.497,12.526,12.387,12.526,450000.0
2009-07-13 14:54:00,12.506,12.559,12.408,12.408,550000.0
2009-07-13 14:55:00,12.51,12.535,12.419,12.474,450000.0
2009-07-13 14:56:00,12.502,12.573,12.426,12.513,600000.0
2009-07-13 14:57:00,12.468,12.537,12.413,12.432,400000.0
2009-07-13 14:58:00,12.452,12.539,12.442,12.519,450000.0
2009-07-13 14:59:00,12.556,12.565,12.493,12.563,350000.0
2009-07-13 15:00:00,12.468,12.574,12.455,12.542,350000.0
2009-07-13 15:01:00,12.561,12.561,12.441,12.521,450000.0
2009-07-13 15:02:00,12.481,12.498,12.396,12.498,350000.0
2009-07-13 15:03:00,12.536,12.536,12.439,12.532,350000.0
2009-07-13 15:04:00,12.504,12.57,12.455,12.455,500000.0
2009-07-13 15:05:00,12.477,12.524,12.434,12.524,550000.0
2009-07-13 15:06:00,12.479,12.51,12.407,12.436,400000.0
2009-07-13 15:07:00,12.473,12.521,12.413,12.431,500000.0
2009-07-13 15:08:00,12.467,12.503,12.365,12.365,350000.0
2009-07-13 15:09:00,12.369,12.536,12.369,12.427,450000.0
2009-07-13 15:10:00,12.389,12.483,12.333,12.483,400000.0
2009-07-13 15:11:00,12.367,12.482,12.367,12.482,450000.0
2009-07-13 15:12:00,12.469,12.475,12.328,12.371,500000.0
2009-07-13 15:13:00,12.401,12.436,12.358,12.364,400000.0
2009-07-13 15:14:00,12.45,12.503,12.349,12.454,400000.0
2009-07-13 15:15:00,12.405,12.522,12.382,12.382,500000.0
2009-07-13 15:16:00,12.479,12.539,12.376,12.387,400000.0
2009-07-13 15:17:00,12.43,12.441,12.346,12.377,550000.0
2009-07-13 15:18:00,12.424,12.485,12.353,12.485,400000.0
2009-07-13 15:19:00,12.417,12.489,12.36,12.487,350000.0
2009-07-13 15:20:00,12.382,12.495,12.363,12.363,550000.0
2009-07-13 15:21:00,12.456,12.483,12.39,12.39,400000.0
2009-07-13 15:22:00,12.481,12.481,12.419,12.462,400000.0
2009-07-13 15:23:00,12.444,12.444,12.37,12.428,350000.0
2009-07-13 15:24:00,12.415,12.464,12.317,12.43,500000.0
2009-07-13 15:25:00,12.357,12.482,12.357,12.429,350000.0
2009-07-13 15:26:00,12.455,12.489,12.37,12.375,550000.0
2009-07-13 15:27:00,12.429,12.436,12.352,12.411,400000.0
2009-07-13 15:28:00,12.404,12.509,12.404,12.502,400000.0
2009-07-13 15:29:00,12.461,12.517,12.377,12.427,500000.0
2009-07-13 15:30:00,12.513,12.513,12.401,12.401,350000.0
2009-07-13 15:31:00,12.389,12.516,12.389,12.407,550000.0
2009-07-13 15:32:00,12.515,12.538,12.421,12.504,350000.0
2009-07-13 15:33:00,12.45,12.519,12.404,12.519,400000.0
2009-07-13 15:34:00,12.427,12.542,12.427,12.542,350000.0
2009-07-13 15:35:00,12.529,12.561,12.447,12.519,600000.0
2009-07-13 15:36:00,12.463,12.58,12.463,12.49,650000.0
2009-07-13 15:37:00,12.443,12.55,12.443,12.501,550000.0
2009-07-13 15:38:00,12.411,12.51,12.383,12.49,600000.0
2009-07-13 15:39:00,12.516,12.592,12.426,12.445,550000.0
2009-07-13 15:40:00,12.425,12.502,12.379,12.448,500000.0
2009-07-13 15:41:00,12.385,12.499,12.381,12.381,500000.0
2009-07-13 15:42:00,12.456,12.521,12.371,12.393,400000.0
2009-07-13 15:43:00,12.411,12.492,12.409,12.409,500000.0
2009-07-13 15:44:00,12.42,12.485,12.418,12.422,400000.0
2009-07-13 15:45:00,12.488,12.488,12.328,12.393,350000.0
2009-07-13 15:46:00,12.441,12.495,12.332,12.493,400000.0
2009-07-13 15:47:00,12.383,12.497,12.357,12.357,350000.0
2009-07-13 15:48:00,12.391,12.445,12.359,12.365,550000.0
2009-07-13 15:49:00,12.406,12.483,12.378,12.447,400000.0
2009-07-13 15:50:00,12.424,12.461,12.356,12.356,500000.0
2009-07-13 15:51:00,12.46,12.46,12.375,12.406,550000.0
2009-07-13 15:52:00,12.463,12.481,12.362,12.397,450000.0
2009-07-13 15:53:00,12.434,12.455,12.338,12.413,500000.0
2009-07-13 15:54:00,12.373,12.479,12.373,12.451,350000.0
2009-07-13 15:55:00,12.372,12.429,12.338,12.368,400000.0
2009-07-13 15:56:00,12.37,12.47,12.343,12.388,500000.0
2009-07-13 15:57:00,12.38,12.5,12.365,12.45,500000.0
2009-07-13 15:58:00,12.369,12.465,12.345,12.428,750000.0
2009-07-13 15:59:00,12.483,12.483,12.386,12.464,550000.0
2009-07-13 16:00:00,12.329,12.451,12.329,12.361,350000.0
2009-07-13 16:01:00,12.478,12.478,12.328,12.328,350000.0
2009-07-13 16:02:00,12.336,12.476,12.336,12.403,550000.0
2009-07-13 16:03:00,12.421,12.457,12.321,12.363,450000.0
2009-07-13 16:04:00,12.442,12.442,12.324,12.378,350000.0
2009-07-13 16:05:00,12.352,12.443,12.303,12.443,400000.0
2009-07-13 16:06:00,12.481,12.488,12.324,12.424,500000.0
2009-07-13 16:07:00,12.396,12.454,12.301,12.301,500000.0
2009-07-13 16:08:00,12.381,12.444,12.342,12.355,550000.0
2009-07-13 16:09:00,12.464,12.464,12.332,12.409,350000.0
2009-07-13 16:10:00,12.382,12.481,12.354,12.383,350000.0
2009-07-13 16:11:00,12.463,12.504,12.416,12.417,450000.0
2009-07-13 16:12:00,12.419,12.486,12.323,12.486,400000.0
2009-07-13 16:13:00,12.415,12.476,12.343,12.409,400000.0
2009-07-13 16:14:00,12.354,12.465,12.351,12.465,400000.0
2009-07-13 16:15:00,12.463,12.482,12.355,12.443,500000.0
2009-07-13 16:16:00,12.495,12.495,12.372,12.394,450000.0
2009-07-13 16:17:00,12.329,12.463,12.328,12.429,500000.0
2009-07-13 16:18:00,12.47,12.522,12.444,12.449,350000.0
2009-07-13 16:19:00,12.491,12.506,12.425,12.43,550000.0
2009-07-13 16:20:00,12.484,12.549,12.413,12.48,400000.0
2009-07-13 16:21:00,12.37,12.497,12.338,12.404,500000.0
2009-07-13 16:22:00,12.461,12.53,12.414,12.461,350000.0
2009-07-13 16:23:00,12.369,12.531,12.369,12.472,550000.0
2009-07-13 16:24:00,12.438,12.514,12.36,12.36,350000.0
2009-07-13 16:25:00,12.472,12.485,12.386,12.447,400000.0
2009-07-13 16:26:00,12.429,12.507,12.403,12.403,500000.0
2009-07-13 16:27:00,12.412,12.49,12.375,12.375,400000.0
2009-07-13 16:28:00,12.401,12.508,12.37,12.398,450000.0
2009-07-13 16:29:00,12.413,12.483,12.373,12.373,450000.0
2009-07-13 16:30:00,12.379,12.475,12.379,12.46,550000.0
2009-07-13 16:31:00,12.374,12.484,12.374,12.472,350000.0
2009-07-13 16:32:00,12.513,12.527,12.408,12.408,500000.0
2009-07-13 16:33:00,12.468,12.492,12.396,12.45,300000.0
2009-07-13 16:34:00,12.528,12.528,12.418,12.431,400000.0
2009-07-13 16:35:00,12.411,12.509,12.4,12.4,450000.0
2009-07-13 16:36:00,12.385,12.494,12.34,12.403,500000.0
2009-07-13 16:37:00,12.4,12.509,12.388,12.409,350000.0
2009-07-13 16:38:00,12.505,12.505,12.379,12.389,550000.0
2009-07-13 16:39:00,12.508,12.508,12.368,12.368,400000.0
2009-07-13 16:40:00,12.5,12.5,12.309,12.373,550000.0
2009-07-13 16:41:00,12.479,12.495,12.376,12.495,400000.0
2009-07-13 16:42:00,12.382,12.481,12.326,12.481,400000.0
2009-07-13 16:43:00,12.383,12.503,12.382,12.385,350000.0
2009-07-13 16:44:00,12.358,12.448,12.358,12.364,350000.0
2009-07-13 16:45:00,12.373,12.47,12.299,12.344,550000.0
2009-07-13 16:46:00,12.441,12.477,12.356,12.477,400000.0
2009-07-13 16:47:00,12.446,12.454,12.356,12.41,450000.0
2009-07-13 16:48:00,12.464,12.485,12.345,12.345,350000.0
2009-07-13 16:49:00,12.36,12.498,12.36,12.395,400000.0
2009-07-13 16:50:00,12.462,12.493,12.39,12.446,500000.0
2009-07-13 16:51:00,12.418,12.513,12.398,12.44,400000.0
2009-07-13 16:52:00,12.402,12.516,12.373,12.399,450000.0
2009-07-13 16:53:00,12.477,12.477,12.321,12.468,500000.0
2009-07-13 16:54:00,12.455,12.483,12.376,12.376,500000.0
2009-07-13 16:55:00,12.446,12.483,12.396,12.481,600000.0
2009-07-13 16:56:00,12.497,12.497,12.385,12.409,550000.0
2009-07-13 16:57:00,12.476,12.539,12.389,12.422,350000.0
2009-07-13 16:58:00,12.48,12.497,12.342,12.427,600000.0
2009-07-13 16:59:00,12.421,12.524,12.39,12.442,350000.0
2009-07-13 17:00:00,12.384,12.526,12.384,12.512,450000.0
2009-07-13 17:01:00,12.44,12.527,12.41,12.527,350000.0
2009-07-13 17:02:00,12.482,12.516,12.38,12.399,350000.0
2009-07-13 17:03:00,12.521,12.521,12.455,12.455,450000.0
2009-07-13 17:04:00,12.495,12.504,12.366,12.366,350000.0
2009-07-13 17:05:00,12.41,12.469,12.388,12.464,550000.0
2009-07-13 17:06:00,12.457,12.497,12.384,12.466,450000.0
2009-07-13 17:07:00,12.459,12.493,12.347,12.4,500000.0
2009-07-13 17:08:00,12.489,12.489,12.354,12.43,450000.0
2009-07-13 17:09:00,12.379,12.476,12.379,12.445,450000.0
2009-07-13 17:10:00,12.469,12.501,12.354,12.454,500000.0
2009-07-13 17:11:00,12.479,12.497,12.406,12.479,450000.0
2009-07-13 17:12:00,12.504,12.504,12.363,12.447,450000.0
2009-07-13 17:13:00,12.421,12.498,12.393,12.393,550000.0
2009-07-13 17:14:00,12.486,12.507,12.348,12.348,350000.0
2009-07-13 17:15:00,12.442,12.448,12.337,12.346,550000.0
2009-07-13 17:16:00,12.447,12.474,12.353,12.451,550000.0
2009-07-13 17:17:00,12.51,12.51,12.402,12.421,400000.0
2009-07-13 17:18:00,12.485,12.517,12.409,12.517,350000.0
2009-07-13 17:19:00,12.421,12.523,12.384,12.417,400000.0
2009-07-13 17:20:00,12.365,12.517,12.365,12.403,400000.0
2009-07-13 17:21:00,12.404,12.499,12.395,12.395,400000.0
2009-07-13 17:22:00,12.45,12.529,12.408,12.492,500000.0
2009-07-13 17:23:00,12.528,12.535,12.392,12.394,450000.0
2009-07-13 17:24:00,12.508,12.511,12.41,12.489,350000.0
2009-07-13 17:25:00,12.439,12.538,12.407,12.505,700000.0
2009-07-13 17:26:00,12.475,12.505,12.376,12.49,550000.0
2009-07-13 17:27:00,12.374,12.519,12.374,12.519,400000.0
2009-07-13 17:28:00,12.507,12.528,12.415,12.419,450000.0
2009-07-13 17:29:00,12.421,12.493,12.421,12.443,350000.0
2009-07-13 17:30:00,12.491,12.543,12.362,12.507,500000.0
2009-07-13 17:31:00,12.47,12.552,12.421,12.473,350000.0
2009-07-13 17:32:00,12.408,12.52,12.408,12.474,400000.0
2009-07-13 17:33:00,12.528,12.548,12.446,12.446,350000.0
2009-07-13 17:34:00,12.554,12.573,12.482,12.514,500000.0
2009-07-13 17:35:00,12.462,12.59,12.462,12.473,450000.0
2009-07-13 17:36:00,12.437,12.549,12.416,12.549,550000.0
2009-07-13 17:37:00,12.561,12.576,12.455,12.534,400000.0
2009-07-13 17:38:00,12.535,12.535,12.417,12.417,650000.0
2009-07-13 17:39:00,12.487,12.531,12.454,12.497,550000.0
2009-07-13 17:40:00,12.577,12.577,12.41,12.55,450000.0
2009-07-13 17:41:00,12.54,12.58,12.47,12.489,550000.0
2009-07-13 17:42:00,12.492,12.577,12.475,12.491,350000.0
2009-07-13 17:43:00,12.594,12.614,12.465,12.571,500000.0
2009-07-13 17:44:00,12.534,12.553,12.446,12.446,350000.0
2009-07-13 17:45:00,12.599,12.6,12.53,12.53,400000.0
2009-07-13 17:46:00,12.598,12.598,12.469,12.504,750000.0
2009-07-13 17:47:00,12.596,12.609,12.489,12.516,500000.0
2009-07-13 17:48:00,12.51,12.541,12.467,12.498,400000.0
2009-07-13 17:49:00,12.552,12.579,12.439,12.464,600000.0
2009-07-13 17:50:00,12.561,12.565,12.441,12.546,600000.0
2009-07-13 17:51:00,12.475,12.573,12.463,12.551,500000.0
2009-07-13 17:52:00,12.603,12.617,12.508,12.591,450000.0
2009-07-13 17:53:00,12.522,12.666,12.491,12.491,700000.0
2009-07-13 17:54:00,12.58,12.594,12.482,12.561,450000.0
2009-07-13 17:55:00,12.633,12.633,12.506,12.606,400000.0
2009-07-13 17:56:00,12.521,12.642,12.521,12.642,350000.0
2009-07-13 17:57:00,12.592,12.63,12.505,12.625,400000.0
2009-07-13 17:58:00,12.508,12.608,12.508,12.58,350000.0
2009-07-13 17:59:00,12.58,12.67,12.515,12.553,600000.0
2009-07-13 18:00:00,12.56,12.651,12.525,12.525,650000.0
2009-07-13 18:01:00,12.619,12.681,12.552,12.623,350000.0
2009-07-13 18:02:00,12.604,12.709,12.575,12.587,750000.0
2009-07-13 18:03:00,12.526,12.629,12.525,12.525,550000.0
2009-07-13 18:04:00,12.661,12.661,12.565,12.661,350000.0
2009-07-13 18:05:00,12.59,12.697,12.529,12.65,450000.0
2009-07-13 18:06:00,12.632,12.729,12.557,12.676,500000.0
2009-07-13 18:07:00,12.719,12.719,12.583,12.625,550000.0
2009-07-13 18:08:00,12.65,12.717,12.605,12.683,400000.0
2009-07-13 18:09:00,12.7,12.7,12.594,12.67,450000.0
2009-07-13 18:10:00,12.616,12.698,12.616,12.681,350000.0
2009-07-13 18:11:00,12.652,12.713,12.582,12.696,650000.0
2009-07-13 18:12:00,12.573,12.64,12.551,12.598,400000.0
2009-07-13 18:13:00,12.556,12.703,12.556,12.703,350000.0
2009-07-13 18:14:00,12.658,12.663,12.556,12.556,650000.0
2009-07-13 18:15:00,12.638,12.671,12.604,12.647,600000.0
2009-07-13 18:16:00,12.66,12.729,12.601,12.61,450000.0
2009-07-13 18:17:00,12.598,12.761,12.598,12.618,350000.0
2009-07-13 18:18:00,12.585,12.729,12.585,12.707,400000.0
2009-07-13 18:19:00,12.583,12.715,12.583,12.6,400000.0
2009-07-13 18:20:00,12.632,12.713,12.607,12.627,700000.0
2009-07-13 18:21:00,12.622,12.722,12.576,12.63,400000.0
2009-07-13 18:22:00,12.575,12.685,12.574,12.623,350000.0
2009-07-13 18:23:00,12.683,12.704,12.568,12.568,400000.0
2009-07-13 18:24:00,12.661,12.69,12.567,12.567,550000.0
2009-07-13 18:25:00,12.645,12.739,12.605,12.731,650000.0
2009-07-13 18:26:00,12.677,12.717,12.591,12.673,400000.0
2009-07-13 18:27:00,12.691,12.701,12.627,12.701,350000.0
2009-07-13 18:28:00,12.587,12.721,12.573,12.603,450000.0
2009-07-13 18:29:00,12.626,12.723,12.614,12.638,700000.0
2009-07-13 18:30:00,12.708,12.708,12.601,12.638,450000.0
2009-07-13 18:31:00,12.589,12.732,12.589,12.623,350000.0
2009-07-13 18:32:00,12.709,12.713,12.621,12.678,500000.0
2009-07-13 18:33:00,12.593,12.703,12.58,12.644,600000.0
2009-07-13 18:34:00,12.659,12.713,12.57,12.57,550000.0
2009-07-13 18:35:00,12.659,12.684,12.567,12.636,550000.0
2009-07-13 18:36:00,12.616,12.687,12.566,12.65,600000.0
2009-07-13 18:37:00,12.655,12.7,12.581,12.7,600000.0
2009-07-13 18:38:00,12.625,12.662,12.565,12.609,600000.0
2009-07-13 18:39:00,12.673,12.734,12.583,12.693,650000.0
2009-07-13 18:40:00,12.68,12.698,12.562,12.603,600000.0
2009-07-13 18:41:00,12.587,12.742,12.587,12.616,400000.0
2009-07-13 18:42:00,12.708,12.708,12.567,12.619,400000.0
2009-07-13 18:43:00,12.583,12.714,12.583,12.714,450000.0
2009-07-13 18:44:00,12.587,12.711,12.587,12.694,400000.0
2009-07-13 18:45:00,12.726,12.754,12.621,12.677,350000.0
2009-07-13 18:46:00,12.702,12.723,12.603,12.603,400000.0
2009-07-13 18:47:00,12.675,12.727,12.589,12.62,650000.0
2009-07-13 18:48:00,12.688,12.728,12.581,12.685,500000.0
2009-07-13 18:49:00,12.688,12.747,12.614,12.689,450000.0
2009-07-13 18:50:00,12.769,12.8,12.655,12.742,950000.0
2009-07-13 18:51:00,12.756,12.78,12.656,12.78,550000.0
2009-07-13 18:52:00,12.677,12.751,12.624,12.66,500000.0
2009-07-13 18:53:00,12.765,12.781,12.648,12.648,550000.0
2009-07-13 18:54:00,12.646,12.755,12.626,12.755,750000.0
2009-07-13 18:55:00,12.63,12.741,12.63,12.685,350000.0
2009-07-13 18:56:00,12.767,12.783,12.656,12.783,550000.0
2009-07-13 18:57:00,12.652,12.768,12.652,12.732,300000.0
2009-07-13 18:58:00,12.715,12.771,12.688,12.751,400000.0
2009-07-13 18:59:00,12.69,12.737,12.639,12.664,600000.0
2009-07-13 19:00:00,12.672,12.749,12.669,12.749,350000.0
2009-07-13 19:01:00,12.759,12.768,12.619,12.758,450000.0
2009-07-13 19:02:00,12.64,12.761,12.64,12.761,400000.0
2009-07-13 19:03:00,12.775,12.782,12.665,12.689,350000.0
2009-07-13 19:04:00,12.686,12.77,12.603,12.77,500000.0
2009-07-13 19:05:00,12.713,12.817,12.66,12.669,450000.0
2009-07-13 19:06:00,12.743,12.753,12.646,12.723,400000.0
2009-07-13 19:07:00,12.704,12.775,12.647,12.775,400000.0
2009-07-13 19:08:00,12.719,12.787,12.656,12.7,450000.0
2009-07-13 19:09:00,12.752,12.787,12.655,12.737,500000.0
2009-07-13 19:10:00,12.773,12.773,12.657,12.741,650000.0
2009-07-13 19:11:00,12.786,12.801,12.712,12.801,550000.0
2009-07-13 19:12:00,12.766,12.766,12.682,12.697,350000.0
2009-07-13 19:13:00,12.697,12.79,12.655,12.743,600000.0
2009-07-13 19:14:00,12.758,12.798,12.673,12.691,400000.0
2009-07-13 19:15:00,12.691,12.763,12.634,12.683,550000.0
2009-07-13 19:16:00,12.691,12.806,12.691,12.728,350000.0
2009-07-13 19:17:00,12.688,12.797,12.666,12.765,550000.0
2009-07-13 19:18:00,12.786,12.786,12.644,12.712,350000.0
2009-07-13 19:19:00,12.732,12.793,12.694,12.771,350000.0
2009-07-13 19:20:00,12.763,12.792,12.679,12.712,550000.0
2009-07-13 19:21:00,12.728,12.801,12.689,12.771,500000.0
2009-07-13 19:22:00,12.678,12.77,12.651,12.754,250000.0
2009-07-13 19:23:00,12.769,12.804,12.69,12.694,450000.0
2009-07-13 19:24:00,12.733,12.831,12.655,12.789,550000.0
2009-07-13 19:25:00,12.644,12.771,12.635,12.654,300000.0
2009-07-13 19:26:00,12.661,12.745,12.61,12.669,500000.0
2009-07-13 19:27:00,12.7,12.772,12.605,12.682,500000.0
2009-07-13 19:28:00,12.678,12.756,12.668,12.684,500000.0
2009-07-13 19:29:00,12.711,12.747,12.625,12.625,400000.0
2009-07-13 19:30:00,12.673,12.781,12.673,12.765,300000.0
2009-07-13 19:31:00,12.663,12.794,12.655,12.706,600000.0
2009-07-13 19:32:00,12.703,12.801,12.703,12.794,350000.0
2009-07-13 19:33:00,12.729,12.767,12.679,12.679,350000.0
2009-07-13 19:34:00,12.694,12.734,12.615,12.648,650000.0
2009-07-13 19:35:00,12.661,12.73,12.636,12.689,400000.0
2009-07-13 19:36:00,12.73,12.781,12.67,12.78,550000.0
2009-07-13 19:37:00,12.649,12.749,12.649,12.749,500000.0
2009-07-13 19:38:00,12.765,12.765,12.634,12.696,450000.0
2009-07-13 19:39:00,12.695,12.801,12.69,12.706,500000.0
2009-07-13 19:40:00,12.667,12.707,12.608,12.615,700000.0
2009-07-13 19:41:00,12.616,12.731,12.616,12.724,400000.0
2009-07-13 19:42:00,12.668,12.76,12.615,12.659,450000.0
2009-07-13 19:43:00,12.697,12.744,12.632,12.632,350000.0
2009-07-13 19:44:00,12.757,12.793,12.659,12.769,550000.0
2009-07-13 19:45:00,12.635,12.756,12.635,12.692,500000.0
2009-07-13 19:46:00,12.74,12.74,12.6,12.639,550000.0
2009-07-13 19:47:00,12.722,12.749,12.644,12.653,350000.0
2009-07-13 19:48:00,12.716,12.716,12.624,12.651,500000.0
2009-07-13 19:49:00,12.727,12.735,12.633,12.659,350000.0
2009-07-13 19:50:00,12.734,12.76,12.634,12.756,500000.0
2009-07-13 19:51:00,12.633,12.716,12.594,12.658,400000.0
2009-07-13 19:52:00,12.647,12.754,12.636,12.662,450000.0
2009-07-13 19:53:00,12.639,12.731,12.639,12.669,350000.0
2009-07-13 19:54:00,12.656,12.791,12.656,12.755,400000.0
2009-07-13 19:55:00,12.668,12.736,12.638,12.703,400000.0
2009-07-13 19:56:00,12.673,12.761,12.632,12.761,400000.0
2009-07-13 19:57:00,12.653,12.759,12.653,12.759,450000.0
2009-07-13 19:58:00,12.731,12.743,12.629,12.743,350000.0
2009-07-13 19:59:00,12.76,12.78,12.663,12.741,550000.0
2009-07-13 20:00:00,12.747,12.758,12.645,12.758,350000.0
2009-07-13 20:01:00,12.681,12.74,12.63,12.672,850000.0
2009-07-13 20:02:00,12.705,12.725,12.632,12.704,400000.0
2009-07-13 20:03:00,12.675,12.786,12.623,12.715,800000.0
2009-07-13 20:04:00,12.629,12.741,12.608,12.689,500000.0
2009-07-13 20:05:00,12.731,12.735,12.646,12.68,500000.0
2009-07-13 20:06:00,12.639,12.808,12.617,12.617,850000.0
2009-07-13 20:07:00,12.671,12.788,12.626,12.649,800000.0
2009-07-13 20:08:00,12.617,12.724,12.617,12.677,350000.0
2009-07-13 20:09:00,12.746,12.746,12.617,12.644,900000.0
2009-07-13 20:10:00,12.742,12.778,12.653,12.653,500000.0
2009-07-13 20:11:00,12.672,12.751,12.636,12.751,800000.0
2009-07-13 20:12:00,12.748,12.771,12.666,12.705,450000.0
2009-07-13 20:13:00,12.725,12.727,12.725,12.727,100000.0
2009-07-13 20:14:00,12.744,12.772,12.617,12.652,1000000.0
2009-07-13 20:15:00,12.754,12.77,12.663,12.754,350000.0
2009-07-13 20:16:00,12.734,12.772,12.641,12.772,400000.0
2009-07-13 20:17:00,12.71,12.728,12.632,12.644,350000.0
2009-07-13 20:18:00,12.73,12.763,12.604,12.677,500000.0
2009-07-13 20:19:00,12.664,12.789,12.663,12.663,550000.0
2009-07-13 20:20:00,12.745,12.779,12.637,12.724,400000.0
2009-07-13 20:21:00,12.687,12.764,12.611,12.764,300000.0
2009-07-13 20:22:00,12.67,12.753,12.646,12.719,550000.0
2009-07-13 20:23:00,12.771,12.78,12.675,12.78,350000.0
2009-07-13 20:24:00,12.755,12.813,12.684,12.684,400000.0
2009-07-13 20:25:00,12.706,12.776,12.706,12.776,200000.0
2009-07-13 20:27:00,12.754,12.754,12.609,12.682,400000.0
2009-07-13 20:28:00,12.663,12.805,12.663,12.791,450000.0
2009-07-13 20:29:00,12.732,12.742,12.644,12.652,350000.0
2009-07-13 20:30:00,12.714,12.782,12.681,12.746,350000.0
2009-07-13 20:31:00,12.659,12.758,12.632,12.68,500000.0
2009-07-13 20:32:00,12.621,12.722,12.584,12.722,550000.0
2009-07-13 20:33:00,12.658,12.794,12.658,12.772,400000.0
2009-07-13 20:34:00,12.767,12.767,12.65,12.697,350000.0
2009-07-13 20:35:00,12.708,12.725,12.704,12.704,150000.0
2009-07-13 20:36:00,12.75,12.755,12.613,12.622,250000.0
2009-07-13 20:37:00,12.7,12.71,12.672,12.672,150000.0
2009-07-13 20:38:00,12.75,12.75,12.608,12.727,500000.0
2009-07-13 20:39:00,12.72,12.73,12.72,12.73,400000.0
2009-07-13 20:40:00,12.683,12.753,12.672,12.753,400000.0
2009-07-13 20:41:00,12.737,12.761,12.681,12.681,500000.0
2009-07-13 20:42:00,12.726,12.748,12.666,12.688,450000.0
2009-07-13 20:43:00,12.724,12.724,12.667,12.667,100000.0
2009-07-13 20:44:00,12.696,12.735,12.6,12.6,350000.0
2009-07-13 20:45:00,12.72,12.72,12.72,12.72,350000.0
2009-07-13 20:46:00,12.698,12.768,12.648,12.678,350000.0
2009-07-13 20:50:00,12.718,12.726,12.656,12.713,350000.0
2009-07-13 20:51:00,12.757,12.765,12.69,12.715,350000.0
2009-07-13 20:52:00,12.757,12.758,12.7,12.715,500000.0
2009-07-13 20:53:00,12.73,12.73,12.73,12.73,400000.0
2009-07-13 20:54:00,12.752,12.754,12.659,12.751,400000.0
2009-07-13 20:55:00,12.618,12.73,12.618,12.684,550000.0
2009-07-13 20:57:00,12.69,12.786,12.659,12.716,550000.0
2009-07-13 20:58:00,12.752,12.752,12.64,12.752,550000.0
2009-07-13 20:59:00,12.66,12.763,12.66,12.666,400000.0
2009-07-13 21:00:00,12.69,12.743,12.59,12.743,550000.0
2009-07-13 21:01:00,12.738,12.762,12.686,12.762,300000.0
2009-07-13 21:04:00,12.662,12.751,12.662,12.751,150000.0
2009-07-13 21:05:00,12.662,12.755,12.662,12.719,400000.0
2009-07-13 21:09:00,12.672,12.756,12.672,12.707,400000.0
2009-07-13 21:10:00,12.756,12.758,12.656,12.656,350000.0
2009-07-13 21:12:00,12.719,12.767,12.719,12.735,350000.0
2009-07-13 21:13:00,12.622,12.747,12.622,12.747,350000.0
2009-07-13 21:14:00,12.646,12.817,12.646,12.71,400000.0
2009-07-13 21:15:00,12.773,12.802,12.677,12.779,450000.0
2009-07-13 21:16:00,12.786,12.808,12.683,12.683,550000.0
2009-07-13 21:17:00,12.719,12.783,12.654,12.67,800000.0
2009-07-13 21:18:00,12.775,12.781,12.666,12.671,450000.0
2009-07-13 21:20:00,12.778,12.778,12.646,12.765,400000.0
2009-07-13 21:21:00,12.728,12.792,12.66,12.731,450000.0
2009-07-13 21:23:00,12.77,12.77,12.676,12.679,600000.0
2009-07-13 21:24:00,12.756,12.773,12.651,12.651,500000.0
2009-07-13 21:25:00,12.708,12.778,12.637,12.737,350000.0
2009-07-13 21:27:00,12.699,12.782,12.657,12.693,300000.0
2009-07-13 21:30:00,12.641,12.782,12.641,12.775,450000.0
2009-07-13 21:31:00,12.775,12.787,12.664,12.76,700000.0
2009-07-13 21:32:00,12.672,12.795,12.672,12.785,400000.0
2009-07-13 21:33:00,12.774,12.774,12.68,12.765,350000.0
2009-07-13 21:34:00,12.682,12.757,12.654,12.757,350000.0
2009-07-13 21:35:00,12.687,12.761,12.687,12.747,150000.0
2009-07-13 21:38:00,12.791,12.796,12.661,12.746,350000.0
2009-07-13 21:40:00,12.704,12.788,12.704,12.758,250000.0
2009-07-13 21:41:00,12.76,12.785,12.665,12.757,650000.0
2009-07-13 21:43:00,12.79,12.79,12.663,12.663,150000.0
2009-07-13 21:44:00,12.748,12.77,12.675,12.74,300000.0
2009-07-13 21:45:00,12.793,12.799,12.673,12.775,400000.0
2009-07-13 21:46:00,12.782,12.807,12.689,12.759,800000.0
2009-07-13 21:47:00,12.79,12.79,12.79,12.79,800000.0
2009-07-13 21:48:00,12.78,12.797,12.671,12.693,800000.0
2009-07-13 21:49:00,12.75,12.795,12.75,12.795,150000.0
2009-07-13 21:50:00,12.67,12.793,12.663,12.699,500000.0
2009-07-13 21:51:00,12.742,12.829,12.704,12.78,400000.0
2009-07-13 21:52:00,12.749,12.804,12.749,12.804,100000.0
2009-07-13 21:53:00,12.798,12.798,12.702,12.785,350000.0
2009-07-13 21:54:00,12.702,12.783,12.654,12.718,400000.0
2009-07-13 21:55:00,12.746,12.746,12.746,12.746,50000.0
2009-07-13 21:56:00,12.797,12.797,12.733,12.733,250000.0
2009-07-13 21:57:00,12.761,12.845,12.709,12.709,350000.0
2009-07-13 21:58:00,12.72,12.764,12.72,12.764,100000.0
2009-07-13 21:59:00,12.741,12.771,12.654,12.771,400000.0
2009-07-13 22:00:00,12.8,12.833,12.733,12.779,400000.0
2009-07-13 22:01:00,12.836,12.836,12.685,12.685,150000.0
2009-07-13 22:02:00,12.803,12.803,12.719,12.73,400000.0
2009-07-13 22:03:00,12.744,12.744,12.683,12.683,100000.0
2009-07-13 22:04:00,12.802,12.802,12.656,12.718,400000.0
2009-07-13 22:05:00,12.83,12.83,12.825,12.825,100000.0
2009-07-13 22:07:00,12.782,12.782,12.743,12.743,100000.0
2009-07-13 22:08:00,12.69,12.826,12.69,12.804,450000.0
2009-07-13 22:10:00,12.824,12.824,12.711,12.765,450000.0
2009-07-13 22:11:00,12.689,12.82,12.689,12.82,400000.0
2009-07-13 22:12:00,12.769,12.811,12.692,12.698,500000.0
2009-07-13 22:13:00,12.812,12.812,12.706,12.706,100000.0
2009-07-13 22:14:00,12.709,12.739,12.703,12.736,200000.0
2009-07-13 22:15:00,12.78,12.795,12.709,12.717,250000.0
2009-07-13 22:16:00,12.757,12.778,12.757,12.778,100000.0
2009-07-13 22:17:00,12.821,12.825,12.763,12.763,150000.0
2009-07-13 22:19:00,12.818,12.818,12.666,12.801,350000.0
2009-07-13 22:20:00,12.786,12.814,12.706,12.722,350000.0
2009-07-13 22:21:00,12.724,12.724,12.663,12.67,300000.0
2009-07-13 22:22:00,12.715,12.792,12.688,12.75,250000.0
2009-07-13 22:23:00,12.77,12.77,12.679,12.679,300000.0
2009-07-13 22:24:00,12.807,12.853,12.693,12.693,400000.0
2009-07-13 22:25:00,12.722,12.803,12.668,12.668,400000.0
2009-07-13 22:26:00,12.801,12.827,12.663,12.79,500000.0
2009-07-13 22:27:00,12.675,12.822,12.675,12.686,350000.0
2009-07-13 22:28:00,12.726,12.798,12.659,12.793,400000.0
2009-07-13 22:29:00,12.758,12.806,12.711,12.806,300000.0
2009-07-13 22:30:00,12.705,12.799,12.679,12.799,200000.0
2009-07-13 22:31:00,12.787,12.787,12.671,12.756,250000.0
2009-07-13 22:34:00,12.771,12.771,12.618,12.633,350000.0
2009-07-13 22:35:00,12.675,12.713,12.675,12.713,100000.0
2009-07-13 22:36:00,12.708,12.743,12.649,12.663,400000.0
2009-07-13 22:37:00,12.691,12.778,12.635,12.681,350000.0
2009-07-13 22:38:00,12.7,12.718,12.679,12.679,250000.0
2009-07-13 22:40:00,12.652,12.799,12.652,12.723,700000.0
2009-07-13 22:42:00,12.776,12.806,12.721,12.776,500000.0
2009-07-13 22:48:00,12.794,12.803,12.659,12.803,350000.0
2009-07-13 22:49:00,12.78,12.78,12.62,12.646,250000.0
2009-07-13 22:50:00,12.695,12.798,12.639,12.767,1000000.0
2009-07-13 22:51:00,12.655,12.78,12.628,12.745,300000.0
2009-07-13 22:54:00,12.8,12.8,12.665,12.797,300000.0
2009-07-13 22:55:00,12.78,12.78,12.78,12.78,500000.0
2009-07-13 22:56:00,12.792,12.831,12.744,12.793,500000.0
2009-07-13 22:58:00,12.761,12.806,12.689,12.689,250000.0
2009-07-13 22:59:00,12.817,12.83,12.705,12.705,400000.0
2009-07-13 23:00:00,12.81,12.81,12.681,12.797,600000.0
2009-07-13 23:03:00,12.803,12.813,12.794,12.813,150000.0
2009-07-13 23:05:00,12.748,12.801,12.739,12.739,300000.0
2009-07-13 23:06:00,12.786,12.808,12.718,12.781,450000.0
2009-07-13 23:09:00,12.72,12.81,12.72,12.74,450000.0
2009-07-13 23:10:00,12.748,12.842,12.708,12.813,550000.0
2009-07-13 23:11:00,12.708,12.8,12.696,12.764,300000.0
2009-07-13 23:12:00,12.836,12.839,12.74,12.74,250000.0
2009-07-13 23:13:00,12.709,12.808,12.662,12.799,550000.0
2009-07-13 23:14:00,12.791,12.791,12.676,12.706,600000.0
2009-07-13 23:15:00,12.703,12.833,12.703,12.811,300000.0
2009-07-13 23:16:00,12.685,12.791,12.685,12.791,200000.0
2009-07-13 23:20:00,12.794,12.824,12.739,12.794,500000.0
2009-07-13 23:22:00,12.717,12.83,12.717,12.796,200000.0
2009-07-13 23:29:00,12.758,12.758,12.695,12.695,100000.0
2009-07-13 23:30:00,12.728,12.824,12.699,12.811,750000.0
2009-07-13 23:33:00,12.786,12.816,12.687,12.799,350000.0
2009-07-13 23:34:00,12.76,12.76,12.76,12.76,50000.0
2009-07-13 23:35:00,12.749,12.749,12.749,12.749,50000.0
2009-07-13 23:40:00,12.804,12.814,12.679,12.778,650000.0
2009-07-13 23:44:00,12.722,12.857,12.722,12.788,200000.0
2009-07-13 23:46:00,12.811,12.814,12.688,12.801,400000.0
2009-07-13 23:50:00,12.704,12.814,12.688,12.793,1300000.0
2009-07-13 23:52:00,12.71,12.822,12.71,12.822,100000.0
2009-07-13 23:54:00,12.784,12.784,12.702,12.702,150000.0
2009-07-13 23:57:00,12.787,12.849,12.787,12.849,100000.0
2009-07-13 23:59:00,12.799,12.799,12.757,12.757,100000.0
2009-07-14 00:00:00,12.803,12.856,12.686,12.827,750000.0
2009-07-14 00:01:00,12.75,12.82,12.668,12.82,1050000.0
2009-07-14 00:02:00,12.79,12.828,12.683,12.802,1200000.0
2009-07-14 00:03:00,12.852,12.869,12.729,12.754,700000.0
2009-07-14 00:04:00,12.796,12.796,12.777,12.777,100000.0
2009-07-14 00:05:00,12.825,12.844,12.721,12.796,400000.0
2009-07-14 00:06:00,12.709,12.808,12.693,12.791,350000.0
2009-07-14 00:07:00,12.785,12.822,12.76,12.818,350000.0
2009-07-14 00:08:00,12.814,12.862,12.72,12.802,550000.0
2009-07-14 00:09:00,12.836,12.836,12.685,12.807,650000.0
2009-07-14 00:10:00,12.755,12.829,12.728,12.811,600000.0
2009-07-14 00:11:00,12.836,12.879,12.741,12.741,500000.0
2009-07-14 00:15:00,12.696,12.829,12.696,12.829,250000.0
2009-07-14 00:16:00,12.806,12.829,12.691,12.829,350000.0
2009-07-14 00:19:00,12.713,12.775,12.681,12.681,150000.0
2009-07-14 00:20:00,12.651,12.797,12.639,12.773,650000.0
2009-07-14 00:21:00,12.73,12.868,12.73,12.807,550000.0
2009-07-14 00:22:00,12.818,12.818,12.682,12.693,350000.0
2009-07-14 00:23:00,12.737,12.839,12.702,12.758,500000.0
2009-07-14 00:24:00,12.803,12.803,12.719,12.784,200000.0
2009-07-14 00:25:00,12.819,12.829,12.744,12.744,250000.0
2009-07-14 00:28:00,12.821,12.821,12.684,12.816,200000.0
2009-07-14 00:30:00,12.781,12.8,12.673,12.709,1000000.0
2009-07-14 00:32:00,12.8,12.832,12.692,12.832,800000.0
2009-07-14 00:33:00,12.771,12.818,12.663,12.813,450000.0
2009-07-14 00:35:00,12.814,12.844,12.759,12.814,500000.0
2009-07-14 00:37:00,12.808,12.808,12.689,12.782,350000.0
2009-07-14 00:38:00,12.762,12.791,12.695,12.786,250000.0
2009-07-14 00:39:00,12.799,12.799,12.748,12.748,250000.0
2009-07-14 00:40:00,12.757,12.834,12.692,12.721,750000.0
2009-07-14 00:41:00,12.725,12.799,12.699,12.699,350000.0
2009-07-14 00:42:00,12.739,12.85,12.718,12.795,650000.0
2009-07-14 00:43:00,12.703,12.808,12.702,12.702,200000.0
2009-07-14 00:44:00,12.769,12.784,12.715,12.721,400000.0
2009-07-14 00:46:00,12.752,12.883,12.722,12.722,650000.0
2009-07-14 00:47:00,12.738,12.789,12.738,12.789,150000.0
2009-07-14 00:49:00,12.773,12.825,12.704,12.823,350000.0
2009-07-14 00:50:00,12.772,12.794,12.689,12.689,800000.0
2009-07-14 00:52:00,12.739,12.823,12.682,12.796,700000.0
2009-07-14 00:55:00,12.784,12.812,12.702,12.812,400000.0
2009-07-14 00:56:00,12.809,12.814,12.728,12.806,500000.0
2009-07-14 00:57:00,12.833,12.834,12.75,12.814,550000.0
2009-07-14 01:00:00,12.659,12.794,12.652,12.738,1300000.0
2009-07-14 01:02:00,12.792,12.818,12.732,12.789,500000.0
2009-07-14 01:05:00,12.779,12.818,12.766,12.779,200000.0
2009-07-14 01:10:00,12.8,12.803,12.668,12.787,900000.0
2009-07-14 01:11:00,12.781,12.789,12.69,12.69,300000.0
2009-07-14 01:12:00,12.764,12.843,12.725,12.75,550000.0
2009-07-14 01:13:00,12.752,12.833,12.731,12.833,300000.0
2009-07-14 01:14:00,12.815,12.815,12.677,12.813,350000.0
2009-07-14 01:16:00,12.831,12.831,12.801,12.819,250000.0
2009-07-14 01:17:00,12.723,12.825,12.702,12.717,400000.0
2009-07-14 01:18:00,12.783,12.872,12.734,12.837,750000.0
2009-07-14 01:19:00,12.726,12.726,12.726,12.726,50000.0
2009-07-14 01:20:00,12.793,12.869,12.709,12.709,450000.0
2009-07-14 01:22:00,12.807,12.807,12.71,12.71,100000.0
2009-07-14 01:23:00,12.718,12.823,12.678,12.7,550000.0
2009-07-14 01:25:00,12.81,12.835,12.73,12.774,350000.0
2009-07-14 01:26:00,12.688,12.816,12.688,12.719,400000.0
2009-07-14 01:28:00,12.702,12.819,12.702,12.819,100000.0
2009-07-14 01:29:00,12.822,12.822,12.665,12.677,550000.0
2009-07-14 01:30:00,12.822,12.822,12.691,12.691,100000.0
2009-07-14 01:31:00,12.822,12.822,12.681,12.777,350000.0
2009-07-14 01:32:00,12.784,12.784,12.784,12.784,50000.0
2009-07-14 01:33:00,12.814,12.814,12.697,12.697,200000.0
2009-07-14 01:34:00,12.794,12.825,12.69,12.798,450000.0
2009-07-14 01:36:00,12.834,12.838,12.711,12.819,400000.0
2009-07-14 01:38:00,12.785,12.804,12.715,12.775,500000.0
2009-07-14 01:40:00,12.805,12.805,12.671,12.744,500000.0
2009-07-14 01:41:00,12.806,12.806,12.806,12.806,50000.0
2009-07-14 01:42:00,12.824,12.824,12.824,12.824,50000.0
2009-07-14 01:43:00,12.81,12.81,12.809,12.809,100000.0
2009-07-14 01:44:00,12.725,12.797,12.676,12.797,350000.0
2009-07-14 01:45:00,12.769,12.769,12.647,12.647,400000.0
2009-07-14 01:46:00,12.786,12.797,12.717,12.78,300000.0
2009-07-14 01:47:00,12.782,12.808,12.638,12.754,400000.0
2009-07-14 01:49:00,12.699,12.699,12.699,12.699,50000.0
2009-07-14 01:50:00,12.804,12.828,12.707,12.707,400000.0
2009-07-14 01:51:00,12.833,12.833,12.828,12.828,100000.0
2009-07-14 01:52:00,12.801,12.839,12.775,12.775,500000.0
2009-07-14 01:53:00,12.814,12.814,12.812,12.812,100000.0
2009-07-14 01:56:00,12.804,12.834,12.749,12.804,500000.0
2009-07-14 01:58:00,12.802,12.802,12.772,12.785,250000.0
2009-07-14 01:59:00,12.793,12.834,12.742,12.804,500000.0
2009-07-14 02:01:00,12.784,12.814,12.729,12.784,500000.0
2009-07-14 02:02:00,12.75,12.783,12.655,12.775,650000.0
2009-07-14 02:03:00,12.734,12.734,12.734,12.734,50000.0
2009-07-14 02:04:00,12.757,12.781,12.667,12.755,600000.0
2009-07-14 02:06:00,12.798,12.798,12.704,12.737,250000.0
2009-07-14 02:07:00,12.776,12.824,12.731,12.772,400000.0
2009-07-14 02:08:00,12.778,12.809,12.706,12.798,400000.0
2009-07-14 02:09:00,12.803,12.809,12.682,12.781,500000.0
2009-07-14 02:10:00,12.784,12.802,12.708,12.798,550000.0
2009-07-14 02:11:00,12.775,12.805,12.649,12.722,300000.0
2009-07-14 02:12:00,12.824,12.84,12.761,12.762,850000.0
2009-07-14 02:13:00,12.778,12.802,12.665,12.781,400000.0
2009-07-14 02:14:00,12.705,12.783,12.656,12.656,800000.0
2009-07-14 02:15:00,12.826,12.863,12.714,12.724,700000.0
2009-07-14 02:16:00,12.722,12.822,12.707,12.764,300000.0
2009-07-14 02:17:00,12.794,12.794,12.672,12.672,100000.0
2009-07-14 02:18:00,12.815,12.815,12.721,12.791,150000.0
2009-07-14 02:19:00,12.82,12.824,12.738,12.808,400000.0
2009-07-14 02:20:00,12.729,12.813,12.662,12.662,450000.0
2009-07-14 02:21:00,12.788,12.831,12.741,12.793,500000.0
2009-07-14 02:22:00,12.701,12.834,12.701,12.791,450000.0
2009-07-14 02:23:00,12.804,12.816,12.753,12.753,400000.0
2009-07-14 02:24:00,12.759,12.808,12.688,12.768,400000.0
2009-07-14 02:25:00,12.829,12.829,12.829,12.829,50000.0
2009-07-14 02:26:00,12.768,12.824,12.744,12.788,650000.0
2009-07-14 02:27:00,12.813,12.813,12.682,12.806,400000.0
2009-07-14 02:28:00,12.804,12.804,12.703,12.703,100000.0
2009-07-14 02:29:00,12.766,12.816,12.698,12.816,600000.0
2009-07-14 02:30:00,12.773,12.809,12.68,12.769,400000.0
2009-07-14 02:31:00,12.777,12.824,12.735,12.785,450000.0
2009-07-14 02:32:00,12.737,12.737,12.728,12.73,150000.0
2009-07-14 02:33:00,12.779,12.813,12.774,12.784,200000.0
2009-07-14 02:34:00,12.807,12.808,12.708,12.808,350000.0
2009-07-14 02:35:00,12.761,12.761,12.653,12.653,150000.0
2009-07-14 02:36:00,12.778,12.801,12.74,12.74,150000.0
2009-07-14 02:38:00,12.735,12.735,12.71,12.71,100000.0
2009-07-14 02:39:00,12.831,12.831,12.721,12.798,750000.0
2009-07-14 02:40:00,12.718,12.718,12.718,12.718,50000.0
2009-07-14 02:42:00,12.773,12.795,12.773,12.795,150000.0
2009-07-14 02:43:00,12.814,12.823,12.78,12.788,400000.0
2009-07-14 02:47:00,12.805,12.852,12.722,12.833,400000.0
2009-07-14 02:48:00,12.699,12.81,12.699,12.781,700000.0
2009-07-14 02:50:00,12.712,12.845,12.703,12.703,350000.0
2009-07-14 02:51:00,12.791,12.8,12.791,12.8,100000.0
2009-07-14 02:52:00,12.713,12.835,12.712,12.781,200000.0
2009-07-14 02:53:00,12.711,12.711,12.711,12.711,50000.0
2009-07-14 02:54:00,12.818,12.823,12.818,12.823,100000.0
2009-07-14 02:55:00,12.733,12.812,12.649,12.649,400000.0
2009-07-14 02:56:00,12.808,12.811,12.651,12.759,350000.0
2009-07-14 02:57:00,12.694,12.758,12.683,12.721,200000.0
2009-07-14 02:58:00,12.804,12.81,12.669,12.719,350000.0
2009-07-14 02:59:00,12.766,12.802,12.765,12.78,350000.0
2009-07-14 03:00:00,12.784,12.815,12.683,12.686,400000.0
2009-07-14 03:01:00,12.686,12.809,12.664,12.8,400000.0
2009-07-14 03:02:00,12.771,12.811,12.679,12.758,350000.0
2009-07-14 03:03:00,12.683,12.808,12.64,12.735,450000.0
2009-07-14 03:04:00,12.778,12.778,12.677,12.677,300000.0
2009-07-14 03:05:00,12.669,12.725,12.651,12.674,300000.0
2009-07-14 03:06:00,12.786,12.81,12.667,12.715,700000.0
2009-07-14 03:07:00,12.711,12.781,12.711,12.731,350000.0
2009-07-14 03:08:00,12.725,12.725,12.725,12.725,50000.0
2009-07-14 03:09:00,12.783,12.786,12.627,12.786,600000.0
2009-07-14 03:10:00,12.769,12.793,12.652,12.764,700000.0
2009-07-14 03:11:00,12.677,12.734,12.622,12.64,300000.0
2009-07-14 03:12:00,12.648,12.773,12.648,12.773,100000.0
2009-07-14 03:13:00,12.762,12.814,12.693,12.693,300000.0
2009-07-14 03:14:00,12.82,12.82,12.701,12.734,200000.0
2009-07-14 03:15:00,12.778,12.804,12.767,12.781,350000.0
2009-07-14 03:16:00,12.747,12.787,12.658,12.748,400000.0
2009-07-14 03:18:00,12.762,12.828,12.685,12.804,400000.0
2009-07-14 03:19:00,12.791,12.803,12.66,12.799,1400000.0
2009-07-14 03:20:00,12.708,12.8,12.699,12.8,250000.0
2009-07-14 03:21:00,12.804,12.804,12.688,12.688,150000.0
2009-07-14 03:22:00,12.798,12.811,12.755,12.805,250000.0
2009-07-14 03:23:00,12.702,12.791,12.676,12.779,350000.0
2009-07-14 03:24:00,12.809,12.809,12.809,12.809,50000.0
2009-07-14 03:26:00,12.807,12.807,12.738,12.749,200000.0
2009-07-14 03:27:00,12.75,12.773,12.745,12.745,150000.0
2009-07-14 03:28:00,12.764,12.799,12.715,12.799,350000.0
2009-07-14 03:30:00,12.742,12.788,12.652,12.788,750000.0
2009-07-14 03:33:00,12.708,12.812,12.653,12.728,400000.0
2009-07-14 03:34:00,12.727,12.83,12.685,12.777,350000.0
2009-07-14 03:35:00,12.791,12.8,12.681,12.793,350000.0
2009-07-14 03:36:00,12.801,12.824,12.78,12.796,300000.0
2009-07-14 03:38:00,12.796,12.796,12.773,12.776,150000.0
2009-07-14 03:40:00,12.787,12.789,12.653,12.761,400000.0
2009-07-14 03:43:00,12.707,12.818,12.707,12.738,400000.0
2009-07-14 03:46:00,12.764,12.806,12.674,12.763,400000.0
2009-07-14 03:49:00,12.715,12.856,12.715,12.81,800000.0
2009-07-14 03:50:00,12.74,12.786,12.74,12.786,150000.0
2009-07-14 03:52:00,12.7,12.796,12.68,12.783,600000.0
2009-07-14 03:53:00,12.731,12.827,12.694,12.694,450000.0
2009-07-14 03:54:00,12.783,12.813,12.711,12.728,450000.0
2009-07-14 03:55:00,12.763,12.796,12.719,12.77,350000.0
2009-07-14 03:58:00,12.737,12.813,12.737,12.81,400000.0
2009-07-14 04:00:00,12.688,12.805,12.688,12.748,150000.0
2009-07-14 04:01:00,12.794,12.824,12.739,12.794,500000.0
2009-07-14 04:02:00,12.692,12.811,12.692,12.788,650000.0
2009-07-14 04:04:00,12.832,12.86,12.706,12.779,500000.0
2009-07-14 04:05:00,12.678,12.829,12.678,12.769,500000.0
2009-07-14 04:10:00,12.789,12.789,12.789,12.789,50000.0
2009-07-14 04:11:00,12.798,12.826,12.743,12.796,500000.0
2009-07-14 04:12:00,12.694,12.845,12.694,12.797,650000.0
2009-07-14 04:13:00,12.737,12.837,12.737,12.789,150000.0
2009-07-14 04:14:00,12.781,12.803,12.699,12.782,600000.0
2009-07-14 04:16:00,12.785,12.842,12.705,12.755,400000.0
2009-07-14 04:17:00,12.768,12.768,12.768,12.768,50000.0
2009-07-14 04:18:00,12.772,12.816,12.74,12.816,300000.0
2009-07-14 04:19:00,12.749,12.91,12.71,12.846,1350000.0
2009-07-14 04:20:00,12.747,12.764,12.704,12.742,200000.0
2009-07-14 04:21:00,12.817,12.817,12.667,12.724,200000.0
2009-07-14 04:22:00,12.753,12.774,12.713,12.713,200000.0
2009-07-14 04:24:00,12.83,12.83,12.767,12.775,150000.0
2009-07-14 04:25:00,12.743,12.743,12.692,12.692,100000.0
2009-07-14 04:26:00,12.762,12.762,12.74,12.74,150000.0
2009-07-14 04:27:00,12.823,12.823,12.662,12.814,550000.0
2009-07-14 04:28:00,12.792,12.811,12.783,12.783,150000.0
2009-07-14 04:29:00,12.77,12.822,12.697,12.789,550000.0
2009-07-14 04:30:00,12.787,12.81,12.724,12.807,400000.0
2009-07-14 04:31:00,12.81,12.846,12.691,12.691,400000.0
2009-07-14 04:32:00,12.726,12.726,12.726,12.726,50000.0
2009-07-14 04:33:00,12.801,12.819,12.689,12.689,400000.0
2009-07-14 04:34:00,12.818,12.818,12.818,12.818,50000.0
2009-07-14 04:35:00,12.822,12.825,12.755,12.825,250000.0
2009-07-14 04:36:00,12.747,12.815,12.703,12.789,400000.0
2009-07-14 04:37:00,12.807,12.816,12.783,12.783,150000.0
2009-07-14 04:38:00,12.702,12.803,12.7,12.7,150000.0
2009-07-14 04:39:00,12.802,12.831,12.696,12.783,700000.0
2009-07-14 04:40:00,12.793,12.813,12.706,12.813,250000.0
2009-07-14 04:42:00,12.749,12.749,12.749,12.749,50000.0
2009-07-14 04:43:00,12.794,12.815,12.732,12.786,500000.0
2009-07-14 04:46:00,12.788,12.822,12.699,12.754,400000.0
2009-07-14 04:48:00,12.774,12.826,12.697,12.697,400000.0
2009-07-14 04:49:00,12.723,12.856,12.709,12.777,1050000.0
2009-07-14 04:50:00,12.781,12.83,12.719,12.719,250000.0
2009-07-14 04:51:00,12.755,12.794,12.661,12.68,450000.0
2009-07-14 04:53:00,12.782,12.822,12.782,12.822,300000.0
2009-07-14 04:59:00,12.792,12.835,12.687,12.813,800000.0
2009-07-14 05:00:00,12.761,12.803,12.754,12.801,550000.0
2009-07-14 05:02:00,12.774,12.813,12.765,12.802,300000.0
2009-07-14 05:06:00,12.768,12.781,12.698,12.781,350000.0
2009-07-14 05:08:00,12.792,12.792,12.792,12.792,50000.0
2009-07-14 05:10:00,12.719,12.803,12.665,12.708,450000.0
2009-07-14 05:11:00,12.786,12.789,12.712,12.775,300000.0
2009-07-14 05:12:00,12.824,12.834,12.702,12.834,550000.0
2009-07-14 05:13:00,12.713,12.713,12.713,12.713,50000.0
2009-07-14 05:14:00,12.759,12.815,12.757,12.757,200000.0
2009-07-14 05:15:00,12.694,12.816,12.686,12.81,550000.0
2009-07-14 05:16:00,12.675,12.76,12.669,12.711,200000.0
2009-07-14 05:17:00,12.783,12.821,12.684,12.749,300000.0
2009-07-14 05:18:00,12.764,12.843,12.758,12.758,350000.0
2009-07-14 05:19:00,12.691,12.79,12.663,12.737,500000.0
2009-07-14 05:20:00,12.731,12.826,12.731,12.826,150000.0
2009-07-14 05:21:00,12.727,12.727,12.727,12.727,50000.0
2009-07-14 05:22:00,12.799,12.831,12.799,12.831,150000.0
2009-07-14 05:23:00,12.787,12.81,12.783,12.783,200000.0
2009-07-14 05:25:00,12.804,12.804,12.788,12.788,100000.0
2009-07-14 05:26:00,12.814,12.844,12.759,12.814,500000.0
2009-07-14 05:27:00,12.672,12.797,12.672,12.775,650000.0
2009-07-14 05:28:00,12.727,12.831,12.727,12.831,400000.0
2009-07-14 05:30:00,12.768,12.802,12.768,12.802,100000.0
2009-07-14 05:31:00,12.794,12.824,12.739,12.794,500000.0
2009-07-14 05:32:00,12.689,12.808,12.689,12.785,650000.0
2009-07-14 05:34:00,12.832,12.832,12.738,12.741,550000.0
2009-07-14 05:36:00,12.74,12.822,12.681,12.759,550000.0
2009-07-14 05:37:00,12.81,12.81,12.81,12.81,700000.0
2009-07-14 05:38:00,12.82,12.85,12.718,12.835,700000.0
2009-07-14 05:39:00,12.805,12.805,12.69,12.79,350000.0
2009-07-14 05:40:00,12.672,12.787,12.672,12.787,400000.0
2009-07-14 05:41:00,12.79,12.803,12.718,12.718,150000.0
2009-07-14 05:44:00,12.802,12.832,12.743,12.804,500000.0
2009-07-14 05:48:00,12.826,12.826,12.696,12.704,450000.0
2009-07-14 05:50:00,12.784,12.814,12.729,12.784,500000.0
2009-07-14 05:55:00,12.839,12.839,12.707,12.773,250000.0
2009-07-14 05:56:00,12.719,12.812,12.719,12.73,400000.0
2009-07-14 05:57:00,12.828,12.836,12.697,12.791,500000.0
2009-07-14 05:58:00,12.703,12.809,12.679,12.797,350000.0
2009-07-14 05:59:00,12.778,12.854,12.713,12.747,500000.0
2009-07-14 06:00:00,12.849,12.849,12.758,12.761,450000.0
2009-07-14 06:03:00,12.821,12.861,12.773,12.831,400000.0
2009-07-14 06:04:00,12.742,12.816,12.693,12.786,350000.0
2009-07-14 06:07:00,12.791,12.791,12.719,12.781,150000.0
2009-07-14 06:08:00,12.758,12.797,12.723,12.784,350000.0
2009-07-14 06:10:00,12.81,12.81,12.71,12.797,250000.0
2009-07-14 06:12:00,12.677,12.793,12.672,12.733,500000.0
2009-07-14 06:14:00,12.738,12.802,12.738,12.802,100000.0
2009-07-14 06:17:00,12.811,12.832,12.76,12.791,350000.0
2009-07-14 06:20:00,12.803,12.84,12.803,12.84,200000.0
2009-07-14 06:21:00,12.834,12.864,12.779,12.834,500000.0
2009-07-14 06:23:00,12.824,12.854,12.769,12.824,500000.0
2009-07-14 06:25:00,12.728,12.762,12.728,12.754,150000.0
2009-07-14 06:26:00,12.846,12.846,12.756,12.756,300000.0
2009-07-14 06:27:00,12.835,12.835,12.738,12.806,350000.0
2009-07-14 06:28:00,12.692,12.831,12.692,12.735,550000.0
2009-07-14 06:29:00,12.738,12.88,12.716,12.812,600000.0
2009-07-14 06:30:00,12.792,12.793,12.699,12.778,500000.0
2009-07-14 06:31:00,12.813,12.813,12.673,12.733,450000.0
2009-07-14 06:32:00,12.756,12.808,12.717,12.808,350000.0
2009-07-14 06:33:00,12.694,12.796,12.694,12.755,450000.0
2009-07-14 06:34:00,12.842,12.875,12.741,12.765,500000.0
2009-07-14 06:35:00,12.838,12.838,12.739,12.786,400000.0
2009-07-14 06:36:00,12.802,12.86,12.743,12.743,400000.0
2009-07-14 06:37:00,12.751,12.87,12.751,12.825,400000.0
2009-07-14 06:38:00,12.794,12.829,12.709,12.783,400000.0
2009-07-14 06:39:00,12.697,12.807,12.643,12.807,850000.0
2009-07-14 06:40:00,12.793,12.818,12.773,12.818,400000.0
2009-07-14 06:41:00,12.713,12.822,12.688,12.8,350000.0
2009-07-14 06:42:00,12.813,12.854,12.702,12.702,450000.0
2009-07-14 06:43:00,12.775,12.776,12.682,12.682,200000.0
2009-07-14 06:44:00,12.733,12.81,12.723,12.81,350000.0
2009-07-14 06:45:00,12.79,12.814,12.669,12.759,400000.0
2009-07-14 06:46:00,12.748,12.851,12.721,12.721,250000.0
2009-07-14 06:47:00,12.806,12.844,12.724,12.808,300000.0
2009-07-14 06:48:00,12.786,12.806,12.695,12.806,250000.0
2009-07-14 06:49:00,12.808,12.837,12.699,12.802,650000.0
2009-07-14 06:50:00,12.769,12.824,12.707,12.717,550000.0
2009-07-14 06:51:00,12.814,12.866,12.722,12.829,350000.0
2009-07-14 06:52:00,12.703,12.866,12.703,12.746,550000.0
2009-07-14 06:53:00,12.762,12.825,12.743,12.743,150000.0
2009-07-14 06:54:00,12.832,12.832,12.713,12.713,400000.0
2009-07-14 06:55:00,12.707,12.84,12.707,12.761,200000.0
2009-07-14 06:56:00,12.807,12.807,12.694,12.694,250000.0
2009-07-14 06:57:00,12.792,12.811,12.683,12.709,350000.0
2009-07-14 06:58:00,12.774,12.829,12.71,12.792,250000.0
2009-07-14 06:59:00,12.745,12.829,12.725,12.81,500000.0
2009-07-14 07:00:00,12.777,12.796,12.663,12.682,450000.0
2009-07-14 07:02:00,12.783,12.875,12.754,12.838,450000.0
2009-07-14 07:03:00,12.735,12.79,12.735,12.79,300000.0
2009-07-14 07:04:00,12.783,12.783,12.68,12.68,300000.0
2009-07-14 07:06:00,12.687,12.847,12.676,12.786,350000.0
2009-07-14 07:08:00,12.815,12.815,12.677,12.677,100000.0
2009-07-14 07:09:00,12.705,12.831,12.703,12.703,350000.0
2009-07-14 07:10:00,12.674,12.804,12.674,12.753,400000.0
2009-07-14 07:11:00,12.758,12.839,12.708,12.729,500000.0
2009-07-14 07:12:00,12.828,12.828,12.693,12.812,150000.0
2009-07-14 07:13:00,12.799,12.799,12.647,12.679,350000.0
2009-07-14 07:14:00,12.821,12.821,12.691,12.798,300000.0
2009-07-14 07:16:00,12.693,12.721,12.68,12.68,300000.0
2009-07-14 07:17:00,12.793,12.799,12.655,12.699,550000.0
2009-07-14 07:18:00,12.736,12.823,12.678,12.744,400000.0
2009-07-14 07:19:00,12.732,12.86,12.732,12.784,550000.0
2009-07-14 07:20:00,12.697,12.805,12.695,12.805,250000.0
2009-07-14 07:21:00,12.691,12.691,12.691,12.691,50000.0
2009-07-14 07:22:00,12.731,12.743,12.731,12.743,100000.0
2009-07-14 07:23:00,12.689,12.785,12.657,12.675,400000.0
2009-07-14 07:24:00,12.822,12.825,12.704,12.815,450000.0
2009-07-14 07:25:00,12.824,12.824,12.7,12.7,250000.0
2009-07-14 07:26:00,12.787,12.787,12.712,12.712,250000.0
2009-07-14 07:27:00,12.76,12.839,12.727,12.735,400000.0
2009-07-14 07:28:00,12.811,12.811,12.693,12.747,350000.0
2009-07-14 07:29:00,12.787,12.86,12.712,12.766,550000.0
2009-07-14 07:30:00,12.802,12.809,12.673,12.673,250000.0
2009-07-14 07:31:00,12.684,12.811,12.668,12.792,350000.0
2009-07-14 07:32:00,12.815,12.828,12.766,12.828,250000.0
2009-07-14 07:33:00,12.703,12.73,12.703,12.73,100000.0
2009-07-14 07:34:00,12.699,12.812,12.681,12.681,350000.0
2009-07-14 07:35:00,12.81,12.826,12.71,12.811,400000.0
2009-07-14 07:36:00,12.786,12.825,12.685,12.768,400000.0
2009-07-14 07:37:00,12.727,12.852,12.719,12.778,400000.0
2009-07-14 07:38:00,12.684,12.809,12.684,12.792,250000.0
2009-07-14 07:39:00,12.785,12.827,12.693,12.808,400000.0
2009-07-14 07:40:00,12.741,12.843,12.714,12.767,550000.0
2009-07-14 07:41:00,12.811,12.816,12.697,12.791,350000.0
2009-07-14 07:42:00,12.693,12.791,12.688,12.79,500000.0
2009-07-14 07:43:00,12.675,12.802,12.665,12.774,400000.0
2009-07-14 07:44:00,12.822,12.822,12.676,12.735,350000.0
2009-07-14 07:45:00,12.789,12.833,12.632,12.751,500000.0
2009-07-14 07:46:00,12.808,12.832,12.808,12.811,250000.0
2009-07-14 07:47:00,12.734,12.81,12.708,12.81,400000.0
2009-07-14 07:48:00,12.728,12.887,12.728,12.823,500000.0
2009-07-14 07:49:00,12.824,12.854,12.73,12.822,550000.0
2009-07-14 07:50:00,12.831,12.831,12.701,12.769,400000.0
2009-07-14 07:51:00,12.789,12.828,12.695,12.819,300000.0
2009-07-14 07:52:00,12.799,12.845,12.716,12.761,500000.0
2009-07-14 07:53:00,12.803,12.842,12.733,12.825,300000.0
2009-07-14 07:54:00,12.834,12.836,12.714,12.796,350000.0
2009-07-14 07:55:00,12.834,12.85,12.712,12.736,400000.0
2009-07-14 07:56:00,12.751,12.814,12.717,12.778,400000.0
2009-07-14 07:57:00,12.776,12.854,12.752,12.854,400000.0
2009-07-14 07:58:00,12.821,12.851,12.715,12.823,400000.0
2009-07-14 07:59:00,12.805,12.809,12.677,12.809,400000.0
2009-07-14 08:00:00,12.733,12.848,12.733,12.794,350000.0
2009-07-14 08:01:00,12.745,12.836,12.701,12.82,550000.0
2009-07-14 08:02:00,12.849,12.854,12.716,12.84,500000.0
2009-07-14 08:03:00,12.815,12.88,12.72,12.791,500000.0
2009-07-14 08:05:00,12.749,12.825,12.741,12.825,350000.0
2009-07-14 08:06:00,12.796,12.846,12.79,12.846,400000.0
2009-07-14 08:07:00,12.854,12.902,12.773,12.781,350000.0
2009-07-14 08:08:00,12.78,12.865,12.742,12.85,400000.0
2009-07-14 08:09:00,12.736,12.837,12.707,12.811,550000.0
2009-07-14 08:10:00,12.714,12.819,12.714,12.796,500000.0
2009-07-14 08:11:00,12.822,12.838,12.776,12.822,400000.0
2009-07-14 08:12:00,12.804,12.864,12.761,12.761,350000.0
2009-07-14 08:13:00,12.794,12.845,12.73,12.73,350000.0
2009-07-14 08:14:00,12.795,12.829,12.738,12.738,500000.0
2009-07-14 08:15:00,12.743,12.845,12.743,12.826,400000.0
2009-07-14 08:16:00,12.751,12.817,12.71,12.787,400000.0
2009-07-14 08:17:00,12.755,12.797,12.741,12.79,450000.0
2009-07-14 08:18:00,12.835,12.855,12.739,12.836,550000.0
2009-07-14 08:19:00,12.848,12.848,12.731,12.75,550000.0
2009-07-14 08:20:00,12.742,12.841,12.715,12.841,400000.0
2009-07-14 08:21:00,12.814,12.819,12.704,12.819,400000.0
2009-07-14 08:22:00,12.828,12.847,12.729,12.775,350000.0
2009-07-14 08:23:00,12.759,12.878,12.732,12.812,350000.0
2009-07-14 08:24:00,12.827,12.827,12.697,12.804,550000.0
2009-07-14 08:25:00,12.748,12.825,12.707,12.811,400000.0
2009-07-14 08:26:00,12.814,12.815,12.691,12.762,350000.0
2009-07-14 08:27:00,12.817,12.826,12.679,12.826,350000.0
2009-07-14 08:29:00,12.817,12.854,12.719,12.854,350000.0
2009-07-14 08:30:00,12.73,12.842,12.724,12.838,500000.0
2009-07-14 08:31:00,12.813,12.84,12.763,12.783,350000.0
2009-07-14 08:32:00,12.71,12.822,12.71,12.786,350000.0
2009-07-14 08:33:00,12.753,12.842,12.72,12.759,450000.0
2009-07-14 08:34:00,12.709,12.848,12.689,12.76,550000.0
2009-07-14 08:35:00,12.808,12.847,12.724,12.724,550000.0
2009-07-14 08:36:00,12.75,12.806,12.698,12.698,400000.0
2009-07-14 08:37:00,12.818,12.859,12.763,12.846,400000.0
2009-07-14 08:38:00,12.82,12.851,12.729,12.729,400000.0
2009-07-14 08:39:00,12.81,12.842,12.731,12.731,400000.0
2009-07-14 08:40:00,12.839,12.839,12.689,12.795,350000.0
2009-07-14 08:43:00,12.715,12.802,12.715,12.778,350000.0
2009-07-14 08:44:00,12.798,12.83,12.715,12.75,400000.0
2009-07-14 08:45:00,12.826,12.826,12.769,12.778,350000.0
2009-07-14 08:46:00,12.834,12.834,12.74,12.801,350000.0
2009-07-14 08:47:00,12.834,12.834,12.726,12.776,350000.0
2009-07-14 08:48:00,12.698,12.833,12.698,12.833,500000.0
2009-07-14 08:49:00,12.75,12.834,12.712,12.834,350000.0
2009-07-14 08:50:00,12.712,12.813,12.687,12.704,400000.0
2009-07-14 08:51:00,12.715,12.801,12.681,12.762,350000.0
2009-07-14 08:52:00,12.773,12.838,12.75,12.825,550000.0
2009-07-14 08:53:00,12.715,12.771,12.683,12.698,400000.0
2009-07-14 08:54:00,12.798,12.798,12.644,12.695,400000.0
2009-07-14 08:55:00,12.746,12.79,12.746,12.778,350000.0
2009-07-14 08:56:00,12.712,12.787,12.695,12.757,400000.0
2009-07-14 08:57:00,12.784,12.784,12.682,12.784,500000.0
2009-07-14 08:58:00,12.701,12.77,12.683,12.7,550000.0
2009-07-14 08:59:00,12.748,12.818,12.675,12.818,450000.0
2009-07-14 09:00:00,12.789,12.789,12.689,12.74,1500000.0
2009-07-14 09:01:00,12.762,12.781,12.659,12.763,1250000.0
2009-07-14 09:02:00,12.727,12.799,12.698,12.706,400000.0
2009-07-14 09:03:00,12.773,12.849,12.712,12.785,1300000.0
2009-07-14 09:04:00,12.78,12.827,12.728,12.827,450000.0
2009-07-14 09:05:00,12.793,12.827,12.746,12.797,1800000.0
2009-07-14 09:06:00,12.799,12.806,12.736,12.783,1250000.0
2009-07-14 09:07:00,12.798,12.853,12.704,12.802,500000.0
2009-07-14 09:08:00,12.747,12.792,12.681,12.746,550000.0
2009-07-14 09:09:00,12.763,12.81,12.744,12.758,500000.0
2009-07-14 09:10:00,12.784,12.845,12.714,12.772,450000.0
2009-07-14 09:11:00,12.809,12.847,12.75,12.812,1900000.0
2009-07-14 09:12:00,12.853,12.869,12.75,12.805,550000.0
2009-07-14 09:13:00,12.783,12.843,12.709,12.798,1450000.0
2009-07-14 09:14:00,12.812,12.812,12.703,12.772,350000.0
2009-07-14 09:15:00,12.788,12.808,12.7,12.762,400000.0
2009-07-14 09:16:00,12.842,12.842,12.679,12.774,1500000.0
2009-07-14 09:17:00,12.754,12.783,12.715,12.777,1500000.0
2009-07-14 09:18:00,12.77,12.797,12.707,12.726,1650000.0
2009-07-14 09:19:00,12.742,12.849,12.714,12.778,1800000.0
2009-07-14 09:20:00,12.749,12.796,12.706,12.788,350000.0
2009-07-14 09:21:00,12.799,12.824,12.742,12.796,500000.0
2009-07-14 09:22:00,12.786,12.845,12.786,12.803,250000.0
2009-07-14 09:23:00,12.828,12.828,12.698,12.795,350000.0
2009-07-14 09:24:00,12.754,12.797,12.698,12.747,1500000.0
2009-07-14 09:25:00,12.756,12.841,12.721,12.821,400000.0
2009-07-14 09:26:00,12.759,12.828,12.732,12.818,350000.0
2009-07-14 09:27:00,12.779,12.781,12.668,12.772,400000.0
2009-07-14 09:28:00,12.74,12.849,12.728,12.733,1550000.0
2009-07-14 09:29:00,12.729,12.815,12.695,12.697,1400000.0
2009-07-14 09:30:00,12.697,12.828,12.697,12.742,450000.0
2009-07-14 09:31:00,12.706,12.82,12.673,12.807,450000.0
2009-07-14 09:32:00,12.716,12.732,12.688,12.711,350000.0
2009-07-14 09:33:00,12.747,12.764,12.683,12.683,400000.0
2009-07-14 09:34:00,12.692,12.815,12.658,12.712,1950000.0
2009-07-14 09:35:00,12.714,12.815,12.69,12.815,1450000.0
2009-07-14 09:36:00,12.702,12.8,12.699,12.712,1600000.0
2009-07-14 09:37:00,12.779,12.867,12.741,12.835,550000.0
2009-07-14 09:38:00,12.727,12.795,12.696,12.733,500000.0
2009-07-14 09:39:00,12.785,12.87,12.752,12.752,550000.0
2009-07-14 09:40:00,12.734,12.862,12.734,12.815,400000.0
2009-07-14 09:41:00,12.72,12.856,12.72,12.789,550000.0
2009-07-14 09:42:00,12.839,12.847,12.747,12.832,350000.0
2009-07-14 09:43:00,12.797,12.831,12.733,12.779,400000.0
2009-07-14 09:44:00,12.77,12.851,12.705,12.763,400000.0
2009-07-14 09:46:00,12.83,12.837,12.728,12.837,400000.0
2009-07-14 09:47:00,12.813,12.813,12.766,12.81,400000.0
2009-07-14 09:48:00,12.856,12.856,12.74,12.845,150000.0
2009-07-14 09:49:00,12.826,12.848,12.725,12.763,400000.0
2009-07-14 09:50:00,12.736,12.854,12.718,12.837,800000.0
2009-07-14 09:51:00,12.879,12.897,12.745,12.745,400000.0
2009-07-14 09:52:00,12.819,12.854,12.712,12.818,400000.0
2009-07-14 09:53:00,12.767,12.827,12.682,12.801,450000.0
2009-07-14 09:54:00,12.836,12.855,12.71,12.82,750000.0
2009-07-14 09:55:00,12.869,12.873,12.736,12.825,450000.0
2009-07-14 09:56:00,12.825,12.866,12.73,12.837,550000.0
2009-07-14 09:57:00,12.828,12.828,12.774,12.826,350000.0
2009-07-14 09:58:00,12.773,12.876,12.751,12.751,400000.0
2009-07-14 09:59:00,12.858,12.882,12.752,12.801,450000.0
2009-07-14 10:00:00,12.782,12.843,12.752,12.843,600000.0
2009-07-14 10:01:00,12.811,12.877,12.75,12.877,400000.0
2009-07-14 10:02:00,12.879,12.879,12.748,12.804,400000.0
2009-07-14 10:03:00,12.832,12.89,12.789,12.789,500000.0
2009-07-14 10:04:00,12.803,12.935,12.795,12.856,550000.0
2009-07-14 10:05:00,12.819,12.873,12.783,12.8,350000.0
2009-07-14 10:06:00,12.863,12.863,12.753,12.804,550000.0
2009-07-14 10:07:00,12.833,12.874,12.741,12.874,450000.0
2009-07-14 10:08:00,12.889,12.913,12.799,12.827,550000.0
2009-07-14 10:09:00,12.796,12.857,12.788,12.843,500000.0
2009-07-14 10:10:00,12.849,12.892,12.73,12.743,650000.0
2009-07-14 10:11:00,12.898,12.92,12.804,12.804,450000.0
2009-07-14 10:12:00,12.752,12.893,12.73,12.893,400000.0
2009-07-14 10:13:00,12.772,12.851,12.756,12.825,350000.0
2009-07-14 10:14:00,12.804,12.888,12.753,12.803,550000.0
2009-07-14 10:15:00,12.771,12.909,12.771,12.867,650000.0
2009-07-14 10:16:00,12.774,12.893,12.758,12.893,450000.0
2009-07-14 10:17:00,12.848,12.883,12.798,12.881,400000.0
2009-07-14 10:18:00,12.882,12.91,12.761,12.91,750000.0
2009-07-14 10:19:00,12.872,12.872,12.749,12.842,550000.0
2009-07-14 10:20:00,12.92,12.931,12.81,12.886,600000.0
2009-07-14 10:21:00,12.766,12.864,12.735,12.841,500000.0
2009-07-14 10:22:00,12.823,12.895,12.772,12.846,350000.0
2009-07-14 10:23:00,12.887,12.893,12.793,12.802,350000.0
2009-07-14 10:24:00,12.821,12.902,12.786,12.902,500000.0
2009-07-14 10:25:00,12.828,12.917,12.788,12.833,400000.0
2009-07-14 10:26:00,12.912,12.926,12.796,12.907,350000.0
2009-07-14 10:27:00,12.786,12.849,12.75,12.838,500000.0
2009-07-14 10:28:00,12.858,12.875,12.765,12.85,600000.0
2009-07-14 10:29:00,12.885,12.927,12.816,12.829,450000.0
2009-07-14 10:30:00,12.898,12.898,12.779,12.804,400000.0
2009-07-14 10:31:00,12.86,12.895,12.757,12.757,350000.0
2009-07-14 10:32:00,12.855,12.91,12.775,12.91,650000.0
2009-07-14 10:33:00,12.844,12.888,12.776,12.787,450000.0
2009-07-14 10:34:00,12.854,12.9,12.763,12.885,450000.0
2009-07-14 10:35:00,12.853,12.87,12.722,12.785,550000.0
2009-07-14 10:36:00,12.784,12.886,12.751,12.838,400000.0
2009-07-14 10:37:00,12.805,12.942,12.787,12.831,450000.0
2009-07-14 10:38:00,12.823,12.893,12.761,12.893,350000.0
2009-07-14 10:39:00,12.79,12.916,12.77,12.916,350000.0
2009-07-14 10:40:00,12.834,12.919,12.777,12.859,550000.0
2009-07-14 10:41:00,12.865,12.889,12.795,12.862,250000.0
2009-07-14 10:42:00,12.819,12.893,12.767,12.807,400000.0
2009-07-14 10:43:00,12.797,12.854,12.745,12.809,500000.0
2009-07-14 10:45:00,12.773,12.894,12.773,12.814,350000.0
2009-07-14 10:46:00,12.778,12.917,12.777,12.777,600000.0
2009-07-14 10:47:00,12.848,12.855,12.77,12.776,400000.0
2009-07-14 10:48:00,12.753,12.906,12.753,12.865,400000.0
2009-07-14 10:49:00,12.866,12.9,12.821,12.892,400000.0
2009-07-14 10:50:00,12.865,12.876,12.742,12.872,450000.0
2009-07-14 10:51:00,12.789,12.876,12.746,12.876,350000.0
2009-07-14 10:52:00,12.767,12.857,12.736,12.794,550000.0
2009-07-14 10:53:00,12.865,12.905,12.781,12.86,400000.0
2009-07-14 10:54:00,12.794,12.868,12.753,12.795,600000.0
2009-07-14 10:55:00,12.759,12.868,12.723,12.868,400000.0
2009-07-14 10:56:00,12.844,12.874,12.75,12.874,400000.0
2009-07-14 10:57:00,12.843,12.887,12.8,12.8,400000.0
2009-07-14 10:58:00,12.871,12.881,12.766,12.877,400000.0
2009-07-14 11:00:00,12.797,12.892,12.783,12.783,400000.0
2009-07-14 11:01:00,12.705,12.837,12.66,12.709,450000.0
2009-07-14 11:02:00,12.808,12.855,12.731,12.822,850000.0
2009-07-14 11:03:00,12.741,12.85,12.729,12.765,400000.0
2009-07-14 11:04:00,12.86,12.895,12.748,12.871,500000.0
2009-07-14 11:05:00,12.793,12.828,12.747,12.818,400000.0
2009-07-14 11:06:00,12.717,12.804,12.709,12.767,450000.0
2009-07-14 11:07:00,12.837,12.837,12.693,12.706,350000.0
2009-07-14 11:08:00,12.712,12.849,12.704,12.784,500000.0
2009-07-14 11:09:00,12.814,12.861,12.75,12.75,350000.0
2009-07-14 11:10:00,12.732,12.858,12.732,12.799,450000.0
2009-07-14 11:11:00,12.824,12.842,12.71,12.799,450000.0
2009-07-14 11:12:00,12.735,12.832,12.682,12.72,600000.0
2009-07-14 11:13:00,12.792,12.836,12.747,12.757,500000.0
2009-07-14 11:14:00,12.843,12.844,12.7,12.725,350000.0
2009-07-14 11:15:00,12.767,12.813,12.715,12.792,400000.0
2009-07-14 11:16:00,12.847,12.907,12.731,12.731,400000.0
2009-07-14 11:17:00,12.843,12.843,12.689,12.78,700000.0
2009-07-14 11:18:00,12.807,12.839,12.704,12.743,400000.0
2009-07-14 11:19:00,12.771,12.857,12.735,12.761,450000.0
2009-07-14 11:20:00,12.802,12.824,12.72,12.824,500000.0
2009-07-14 11:21:00,12.803,12.841,12.702,12.702,450000.0
2009-07-14 11:22:00,12.741,12.801,12.691,12.788,500000.0
2009-07-14 11:23:00,12.834,12.869,12.753,12.753,400000.0
2009-07-14 11:24:00,12.737,12.783,12.715,12.718,400000.0
2009-07-14 11:25:00,12.801,12.842,12.756,12.803,350000.0
2009-07-14 11:26:00,12.814,12.816,12.695,12.816,450000.0
2009-07-14 11:27:00,12.849,12.851,12.718,12.826,450000.0
2009-07-14 11:28:00,12.842,12.845,12.704,12.704,350000.0
2009-07-14 11:29:00,12.733,12.858,12.712,12.847,600000.0
2009-07-14 11:30:00,12.768,12.859,12.748,12.77,400000.0
2009-07-14 11:31:00,12.799,12.82,12.71,12.804,550000.0
2009-07-14 11:33:00,12.851,12.851,12.768,12.786,400000.0
2009-07-14 11:34:00,12.827,12.855,12.766,12.787,350000.0
2009-07-14 11:35:00,12.87,12.87,12.87,12.87,450000.0
2009-07-14 11:36:00,12.86,12.86,12.86,12.86,450000.0
2009-07-14 11:37:00,12.788,12.834,12.738,12.824,450000.0
2009-07-14 11:40:00,12.858,12.858,12.754,12.754,500000.0
2009-07-14 11:41:00,12.828,12.856,12.721,12.85,400000.0
2009-07-14 11:43:00,12.836,12.888,12.764,12.81,550000.0
2009-07-14 11:44:00,12.838,12.861,12.716,12.824,400000.0
2009-07-14 11:45:00,12.723,12.865,12.723,12.762,400000.0
2009-07-14 11:46:00,12.779,12.848,12.709,12.793,450000.0
2009-07-14 11:47:00,12.782,12.9,12.747,12.819,600000.0
2009-07-14 11:48:00,12.829,12.88,12.734,12.767,450000.0
2009-07-14 11:49:00,12.766,12.908,12.766,12.888,350000.0
2009-07-14 11:50:00,12.855,12.855,12.713,12.736,350000.0
2009-07-14 11:51:00,12.795,12.865,12.715,12.715,450000.0
2009-07-14 11:52:00,12.748,12.848,12.724,12.731,350000.0
2009-07-14 11:53:00,12.749,12.823,12.739,12.739,500000.0
2009-07-14 11:54:00,12.734,12.889,12.734,12.847,650000.0
2009-07-14 11:55:00,12.826,12.829,12.713,12.829,500000.0
2009-07-14 11:56:00,12.836,12.836,12.656,12.819,550000.0
2009-07-14 11:57:00,12.848,12.848,12.734,12.816,450000.0
2009-07-14 11:58:00,12.837,12.859,12.753,12.819,450000.0
2009-07-14 12:00:00,12.783,12.863,12.773,12.859,450000.0
2009-07-14 12:01:00,12.845,12.865,12.756,12.771,350000.0
2009-07-14 12:02:00,12.783,12.853,12.713,12.713,350000.0
2009-07-14 12:03:00,12.731,12.932,12.731,12.869,450000.0
2009-07-14 12:04:00,12.732,12.835,12.702,12.788,350000.0
2009-07-14 12:05:00,12.847,12.856,12.721,12.815,450000.0
2009-07-14 12:06:00,12.784,12.901,12.757,12.872,400000.0
2009-07-14 12:07:00,12.732,12.861,12.703,12.707,350000.0
2009-07-14 12:08:00,12.854,12.855,12.734,12.747,500000.0
2009-07-14 12:09:00,12.762,12.858,12.724,12.858,550000.0
2009-07-14 12:10:00,12.849,12.849,12.765,12.832,350000.0
2009-07-14 12:11:00,12.767,12.804,12.713,12.731,350000.0
2009-07-14 12:12:00,12.734,12.838,12.687,12.81,550000.0
2009-07-14 12:13:00,12.842,12.859,12.749,12.859,350000.0
2009-07-14 12:14:00,12.804,12.863,12.79,12.84,350000.0
2009-07-14 12:15:00,12.833,12.871,12.732,12.833,550000.0
2009-07-14 12:16:00,12.804,12.873,12.747,12.852,350000.0
2009-07-14 12:17:00,12.791,12.88,12.753,12.847,400000.0
2009-07-14 12:18:00,12.834,12.847,12.754,12.83,400000.0
2009-07-14 12:19:00,12.814,12.892,12.767,12.767,550000.0
2009-07-14 12:20:00,12.888,12.901,12.821,12.821,350000.0
2009-07-14 12:21:00,12.779,12.888,12.762,12.821,400000.0
2009-07-14 12:22:00,12.747,12.878,12.737,12.765,400000.0
2009-07-14 12:23:00,12.866,12.866,12.738,12.829,550000.0
2009-07-14 12:24:00,12.818,12.91,12.785,12.871,500000.0
2009-07-14 12:25:00,12.874,12.904,12.813,12.813,450000.0
2009-07-14 12:26:00,12.846,12.87,12.792,12.811,350000.0
2009-07-14 12:27:00,12.874,12.874,12.725,12.78,350000.0
2009-07-14 12:28:00,12.737,12.847,12.728,12.768,350000.0
2009-07-14 12:29:00,12.81,12.889,12.767,12.815,400000.0
2009-07-14 12:30:00,12.789,12.877,12.757,12.877,400000.0
2009-07-14 12:31:00,12.833,12.86,12.807,12.853,350000.0
2009-07-14 12:32:00,12.76,12.882,12.76,12.848,450000.0
2009-07-14 12:33:00,12.753,12.886,12.753,12.845,450000.0
2009-07-14 12:34:00,12.881,12.881,12.754,12.878,500000.0
2009-07-14 12:35:00,12.759,12.843,12.732,12.785,600000.0
2009-07-14 12:36:00,12.823,12.859,12.741,12.769,450000.0
2009-07-14 12:37:00,12.815,12.874,12.74,12.874,400000.0
2009-07-14 12:38:00,12.899,12.908,12.767,12.827,750000.0
2009-07-14 12:39:00,12.749,12.86,12.749,12.847,650000.0
2009-07-14 12:40:00,12.722,12.873,12.715,12.788,450000.0
2009-07-14 12:41:00,12.882,12.89,12.775,12.824,550000.0
2009-07-14 12:42:00,12.875,12.875,12.731,12.841,500000.0
2009-07-14 12:43:00,12.871,12.871,12.745,12.745,350000.0
2009-07-14 12:44:00,12.795,12.876,12.739,12.876,400000.0
2009-07-14 12:45:00,12.759,12.922,12.751,12.793,400000.0
2009-07-14 12:46:00,12.822,12.886,12.757,12.807,400000.0
2009-07-14 12:47:00,12.803,12.834,12.753,12.821,350000.0
2009-07-14 12:48:00,12.743,12.846,12.739,12.846,400000.0
2009-07-14 12:49:00,12.832,12.86,12.746,12.746,450000.0
2009-07-14 12:50:00,12.861,12.861,12.711,12.769,350000.0
2009-07-14 12:51:00,12.849,12.861,12.753,12.762,400000.0
2009-07-14 12:52:00,12.862,12.9,12.771,12.786,350000.0
2009-07-14 12:53:00,12.779,12.888,12.762,12.888,400000.0
2009-07-14 12:54:00,12.831,12.926,12.795,12.875,400000.0
2009-07-14 12:55:00,12.857,12.888,12.748,12.823,400000.0
2009-07-14 12:56:00,12.891,12.891,12.757,12.88,450000.0
2009-07-14 12:57:00,12.834,12.846,12.743,12.816,400000.0
2009-07-14 12:58:00,12.797,12.868,12.748,12.866,400000.0
2009-07-14 12:59:00,12.762,12.844,12.698,12.802,350000.0
2009-07-14 13:00:00,12.858,12.88,12.733,12.795,550000.0
2009-07-14 13:01:00,12.772,12.836,12.738,12.82,550000.0
2009-07-14 13:02:00,12.721,12.804,12.698,12.753,450000.0
2009-07-14 13:03:00,12.847,12.847,12.719,12.83,350000.0
2009-07-14 13:04:00,12.797,12.8,12.705,12.772,450000.0
2009-07-14 13:05:00,12.774,12.849,12.719,12.819,400000.0
2009-07-14 13:06:00,12.802,12.828,12.741,12.741,500000.0
2009-07-14 13:07:00,12.838,12.866,12.737,12.853,400000.0
2009-07-14 13:08:00,12.836,12.895,12.779,12.868,350000.0
2009-07-14 13:09:00,12.776,12.88,12.776,12.778,550000.0
2009-07-14 13:10:00,12.712,12.858,12.687,12.858,500000.0
2009-07-14 13:11:00,12.851,12.872,12.775,12.835,400000.0
2009-07-14 13:12:00,12.827,12.86,12.738,12.832,350000.0
2009-07-14 13:13:00,12.897,12.897,12.756,12.897,400000.0
2009-07-14 13:14:00,12.775,12.875,12.762,12.846,400000.0
2009-07-14 13:15:00,12.842,12.842,12.735,12.758,450000.0
2009-07-14 13:16:00,12.895,12.92,12.771,12.854,500000.0
2009-07-14 13:17:00,12.8,12.915,12.785,12.908,450000.0
2009-07-14 13:18:00,12.881,12.881,12.77,12.815,350000.0
2009-07-14 13:19:00,12.777,12.903,12.777,12.809,700000.0
2009-07-14 13:20:00,12.775,12.88,12.708,12.81,800000.0
2009-07-14 13:21:00,12.829,12.881,12.759,12.861,400000.0
2009-07-14 13:22:00,12.782,12.938,12.782,12.823,550000.0
2009-07-14 13:23:00,12.888,12.913,12.788,12.818,450000.0
2009-07-14 13:24:00,12.853,12.853,12.732,12.835,350000.0
2009-07-14 13:25:00,12.792,12.902,12.792,12.864,450000.0
2009-07-14 13:26:00,12.8,12.895,12.784,12.784,350000.0
2009-07-14 13:27:00,12.777,12.873,12.775,12.778,500000.0
2009-07-14 13:28:00,12.866,12.917,12.773,12.838,350000.0
2009-07-14 13:29:00,12.835,12.899,12.776,12.864,650000.0
2009-07-14 13:30:00,12.881,12.881,12.784,12.864,450000.0
2009-07-14 13:31:00,12.916,12.916,12.808,12.87,400000.0
2009-07-14 13:32:00,12.889,12.896,12.782,12.782,450000.0
2009-07-14 13:33:00,12.841,12.912,12.793,12.843,350000.0
2009-07-14 13:34:00,12.746,12.881,12.746,12.877,700000.0
2009-07-14 13:35:00,12.863,12.885,12.721,12.777,550000.0
2009-07-14 13:36:00,12.808,12.927,12.808,12.877,650000.0
2009-07-14 13:37:00,12.894,12.894,12.789,12.86,350000.0
2009-07-14 13:38:00,12.901,12.933,12.781,12.781,400000.0
2009-07-14 13:39:00,12.803,12.889,12.788,12.809,600000.0
2009-07-14 13:40:00,12.815,12.897,12.815,12.897,400000.0
2009-07-14 13:41:00,12.763,12.965,12.763,12.893,400000.0
2009-07-14 13:42:00,12.814,12.897,12.784,12.8,350000.0
2009-07-14 13:43:00,12.902,12.908,12.773,12.82,750000.0
2009-07-14 13:44:00,12.794,12.922,12.789,12.911,450000.0
2009-07-14 13:45:00,12.815,12.94,12.794,12.902,350000.0
2009-07-14 13:46:00,12.901,12.901,12.8,12.846,400000.0
2009-07-14 13:47:00,12.816,12.935,12.815,12.84,550000.0
2009-07-14 13:48:00,12.923,12.923,12.783,12.808,650000.0
2009-07-14 13:49:00,12.858,12.913,12.809,12.81,350000.0
2009-07-14 13:50:00,12.858,12.943,12.824,12.824,550000.0
2009-07-14 13:51:00,12.853,12.942,12.839,12.942,350000.0
2009-07-14 13:52:00,12.926,12.926,12.752,12.898,350000.0
2009-07-14 13:53:00,12.853,12.961,12.852,12.864,500000.0
2009-07-14 13:54:00,12.855,12.955,12.83,12.914,400000.0
2009-07-14 13:55:00,12.941,12.945,12.841,12.945,350000.0
2009-07-14 13:56:00,12.845,12.915,12.845,12.903,500000.0
2009-07-14 13:57:00,12.941,12.957,12.824,12.888,400000.0
2009-07-14 13:58:00,12.946,12.954,12.819,12.821,750000.0
2009-07-14 13:59:00,12.937,12.937,12.817,12.887,350000.0
2009-07-14 14:00:00,12.828,12.897,12.759,12.873,600000.0
2009-07-14 14:01:00,12.925,12.925,12.844,12.913,400000.0
2009-07-14 14:02:00,12.915,12.915,12.797,12.89,350000.0
2009-07-14 14:03:00,12.852,12.922,12.844,12.916,350000.0
2009-07-14 14:04:00,12.842,12.961,12.842,12.957,400000.0
2009-07-14 14:05:00,12.857,12.941,12.857,12.941,400000.0
2009-07-14 14:06:00,12.944,12.944,12.833,12.835,450000.0
2009-07-14 14:07:00,12.92,12.94,12.807,12.94,350000.0
2009-07-14 14:08:00,12.851,12.948,12.815,12.917,400000.0
2009-07-14 14:09:00,12.924,12.924,12.763,12.832,400000.0
2009-07-14 14:10:00,12.849,12.933,12.784,12.933,400000.0
2009-07-14 14:11:00,12.935,12.935,12.814,12.922,500000.0
2009-07-14 14:12:00,12.943,12.943,12.84,12.921,350000.0
2009-07-14 14:13:00,12.896,12.955,12.833,12.914,450000.0
2009-07-14 14:14:00,12.867,12.98,12.861,12.924,550000.0
2009-07-14 14:15:00,12.916,12.978,12.829,12.94,750000.0
2009-07-14 14:16:00,12.921,12.949,12.844,12.872,400000.0
2009-07-14 14:17:00,12.873,12.952,12.829,12.884,400000.0
2009-07-14 14:18:00,12.843,12.899,12.779,12.835,400000.0
2009-07-14 14:19:00,12.792,12.939,12.79,12.921,700000.0
2009-07-14 14:20:00,12.889,12.918,12.817,12.861,500000.0
2009-07-14 14:21:00,12.877,12.879,12.757,12.778,400000.0
2009-07-14 14:22:00,12.862,12.869,12.77,12.836,400000.0
2009-07-14 14:23:00,12.833,12.888,12.747,12.826,450000.0
2009-07-14 14:24:00,12.873,12.889,12.796,12.86,400000.0
2009-07-14 14:25:00,12.782,12.845,12.763,12.831,450000.0
2009-07-14 14:26:00,12.849,12.851,12.719,12.818,500000.0
2009-07-14 14:27:00,12.851,12.885,12.769,12.82,400000.0
2009-07-14 14:28:00,12.875,12.875,12.747,12.786,450000.0
2009-07-14 14:29:00,12.79,12.866,12.78,12.849,550000.0
2009-07-14 14:30:00,12.777,12.917,12.777,12.917,550000.0
2009-07-14 14:31:00,12.901,12.929,12.796,12.852,400000.0
2009-07-14 14:32:00,12.88,12.899,12.788,12.859,350000.0
2009-07-14 14:33:00,12.839,12.9,12.772,12.772,650000.0
2009-07-14 14:34:00,12.88,12.889,12.798,12.861,350000.0
2009-07-14 14:35:00,12.867,12.879,12.752,12.872,350000.0
2009-07-14 14:36:00,12.879,12.892,12.779,12.849,400000.0
2009-07-14 14:37:00,12.757,12.879,12.755,12.879,450000.0
2009-07-14 14:38:00,12.869,12.887,12.762,12.795,500000.0
2009-07-14 14:39:00,12.814,12.83,12.738,12.83,500000.0
2009-07-14 14:40:00,12.782,12.915,12.759,12.843,550000.0
2009-07-14 14:41:00,12.877,12.883,12.736,12.818,450000.0
2009-07-14 14:42:00,12.829,12.861,12.763,12.763,500000.0
2009-07-14 14:43:00,12.823,12.836,12.717,12.836,350000.0
2009-07-14 14:44:00,12.828,12.887,12.751,12.782,350000.0
2009-07-14 14:45:00,12.836,12.847,12.765,12.797,400000.0
2009-07-14 14:46:00,12.88,12.88,12.765,12.812,450000.0
2009-07-14 14:47:00,12.85,12.867,12.757,12.867,550000.0
2009-07-14 14:48:00,12.867,12.892,12.789,12.789,400000.0
2009-07-14 14:49:00,12.867,12.874,12.796,12.821,400000.0
2009-07-14 14:50:00,12.826,12.871,12.789,12.789,500000.0
2009-07-14 14:51:00,12.815,12.899,12.792,12.864,350000.0
2009-07-14 14:52:00,12.832,12.895,12.775,12.801,500000.0
2009-07-14 14:53:00,12.869,12.898,12.76,12.898,450000.0
2009-07-14 14:54:00,12.901,12.909,12.782,12.789,550000.0
2009-07-14 14:55:00,12.87,12.895,12.791,12.849,450000.0
2009-07-14 14:56:00,12.902,12.947,12.798,12.887,600000.0
2009-07-14 14:57:00,12.811,12.871,12.758,12.776,400000.0
2009-07-14 14:58:00,12.79,12.87,12.778,12.859,450000.0
2009-07-14 14:59:00,12.894,12.894,12.804,12.881,350000.0
2009-07-14 15:00:00,12.777,12.878,12.746,12.861,350000.0
2009-07-14 15:01:00,12.864,12.885,12.765,12.833,450000.0
2009-07-14 15:02:00,12.775,12.819,12.702,12.819,350000.0
2009-07-14 15:03:00,12.859,12.861,12.764,12.861,350000.0
2009-07-14 15:04:00,12.815,12.864,12.755,12.762,500000.0
2009-07-14 15:05:00,12.809,12.881,12.807,12.881,550000.0
2009-07-14 15:06:00,12.842,12.884,12.784,12.815,400000.0
2009-07-14 15:07:00,12.85,12.918,12.809,12.814,500000.0
2009-07-14 15:08:00,12.854,12.885,12.762,12.762,350000.0
2009-07-14 15:09:00,12.779,12.862,12.732,12.798,450000.0
2009-07-14 15:10:00,12.789,12.857,12.73,12.857,400000.0
2009-07-14 15:11:00,12.768,12.896,12.768,12.885,450000.0
2009-07-14 15:12:00,12.852,12.853,12.718,12.751,500000.0
2009-07-14 15:13:00,12.771,12.845,12.771,12.776,400000.0
2009-07-14 15:14:00,12.863,12.917,12.752,12.87,400000.0
2009-07-14 15:15:00,12.812,12.903,12.759,12.793,500000.0
2009-07-14 15:16:00,12.896,12.912,12.748,12.789,400000.0
2009-07-14 15:17:00,12.864,12.906,12.808,12.817,550000.0
2009-07-14 15:18:00,12.859,12.914,12.785,12.914,400000.0
2009-07-14 15:19:00,12.853,12.907,12.776,12.907,350000.0
2009-07-14 15:20:00,12.823,12.936,12.796,12.796,550000.0
2009-07-14 15:21:00,12.88,12.905,12.819,12.819,400000.0
2009-07-14 15:22:00,12.897,12.919,12.845,12.901,400000.0
2009-07-14 15:23:00,12.856,12.856,12.782,12.85,350000.0
2009-07-14 15:24:00,12.837,12.906,12.772,12.848,500000.0
2009-07-14 15:25:00,12.761,12.873,12.761,12.855,350000.0
2009-07-14 15:26:00,12.869,12.92,12.79,12.79,550000.0
2009-07-14 15:27:00,12.862,12.873,12.776,12.803,400000.0
2009-07-14 15:28:00,12.803,12.899,12.803,12.87,400000.0
2009-07-14 15:29:00,12.829,12.877,12.732,12.79,500000.0
2009-07-14 15:30:00,12.895,12.895,12.765,12.765,350000.0
2009-07-14 15:31:00,12.754,12.866,12.754,12.765,550000.0
2009-07-14 15:32:00,12.845,12.863,12.753,12.84,350000.0
2009-07-14 15:33:00,12.796,12.883,12.749,12.883,400000.0
2009-07-14 15:34:00,12.8,12.914,12.8,12.914,350000.0
2009-07-14 15:35:00,12.884,12.918,12.774,12.886,600000.0
2009-07-14 15:36:00,12.817,12.9,12.802,12.825,650000.0
2009-07-14 15:37:00,12.802,12.931,12.802,12.889,550000.0
2009-07-14 15:38:00,12.842,12.966,12.834,12.938,600000.0
2009-07-14 15:39:00,12.91,12.934,12.807,12.808,550000.0
2009-07-14 15:40:00,12.849,12.934,12.811,12.873,500000.0
2009-07-14 15:41:00,12.807,12.921,12.807,12.832,500000.0
2009-07-14 15:42:00,12.901,12.952,12.809,12.83,400000.0
2009-07-14 15:43:00,12.821,12.909,12.821,12.843,500000.0
2009-07-14 15:44:00,12.845,12.911,12.845,12.854,400000.0
2009-07-14 15:45:00,12.93,12.93,12.78,12.827,350000.0
2009-07-14 15:46:00,12.882,12.949,12.778,12.948,400000.0
2009-07-14 15:47:00,12.821,12.927,12.8,12.8,350000.0
2009-07-14 15:48:00,12.853,12.969,12.831,12.868,550000.0
2009-07-14 15:49:00,12.896,12.942,12.847,12.921,400000.0
2009-07-14 15:50:00,12.909,12.963,12.843,12.851,500000.0
2009-07-14 15:51:00,12.935,12.955,12.868,12.873,550000.0
2009-07-14 15:52:00,12.913,12.92,12.801,12.858,450000.0
2009-07-14 15:53:00,12.912,12.923,12.802,12.873,500000.0
2009-07-14 15:54:00,12.836,12.948,12.836,12.918,350000.0
2009-07-14 15:55:00,12.833,12.869,12.777,12.822,400000.0
2009-07-14 15:56:00,12.821,12.925,12.785,12.853,500000.0
2009-07-14 15:57:00,12.843,12.918,12.8,12.902,500000.0
2009-07-14 15:58:00,12.81,12.915,12.792,12.871,750000.0
2009-07-14 15:59:00,12.936,12.936,12.839,12.917,550000.0
2009-07-14 16:00:00,12.795,12.921,12.795,12.815,350000.0
2009-07-14 16:01:00,12.935,12.935,12.81,12.82,350000.0
2009-07-14 16:02:00,12.802,12.921,12.781,12.861,550000.0
2009-07-14 16:03:00,12.905,12.925,12.824,12.863,450000.0
2009-07-14 16:04:00,12.946,12.946,12.815,12.882,350000.0
2009-07-14 16:05:00,12.85,12.936,12.791,12.936,400000.0
2009-07-14 16:06:00,12.925,12.925,12.815,12.906,500000.0
2009-07-14 16:07:00,12.844,12.922,12.785,12.785,500000.0
2009-07-14 16:08:00,12.875,12.945,12.824,12.85,550000.0
2009-07-14 16:09:00,12.948,12.948,12.832,12.857,350000.0
2009-07-14 16:10:00,12.84,12.94,12.812,12.846,350000.0
2009-07-14 16:11:00,12.904,12.949,12.868,12.872,450000.0
2009-07-14 16:12:00,12.892,12.959,12.829,12.955,400000.0
2009-07-14 16:13:00,12.866,12.93,12.797,12.893,400000.0
2009-07-14 16:14:00,12.835,12.916,12.803,12.916,400000.0
2009-07-14 16:15:00,12.905,12.92,12.826,12.92,500000.0
2009-07-14 16:16:00,12.974,12.974,12.831,12.865,450000.0
2009-07-14 16:17:00,12.829,12.968,12.829,12.933,500000.0
2009-07-14 16:18:00,12.91,12.959,12.853,12.874,350000.0
2009-07-14 16:19:00,12.922,12.948,12.863,12.871,550000.0
2009-07-14 16:20:00,12.875,12.956,12.801,12.9,400000.0
2009-07-14 16:21:00,12.798,12.923,12.764,12.832,500000.0
2009-07-14 16:22:00,12.89,12.928,12.818,12.872,350000.0
2009-07-14 16:23:00,12.782,12.928,12.77,12.878,550000.0
2009-07-14 16:24:00,12.879,12.947,12.805,12.805,350000.0
2009-07-14 16:25:00,12.907,12.907,12.82,12.875,400000.0
2009-07-14 16:26:00,12.868,12.924,12.838,12.846,500000.0
2009-07-14 16:27:00,12.869,12.952,12.836,12.836,400000.0
2009-07-14 16:28:00,12.863,12.949,12.835,12.854,450000.0
2009-07-14 16:29:00,12.85,12.92,12.82,12.82,450000.0
2009-07-14 16:30:00,12.824,12.925,12.824,12.904,550000.0
2009-07-14 16:31:00,12.796,12.899,12.796,12.893,350000.0
2009-07-14 16:32:00,12.931,12.931,12.821,12.821,500000.0
2009-07-14 16:33:00,12.894,12.902,12.765,12.902,550000.0
2009-07-14 16:34:00,12.902,12.905,12.797,12.803,400000.0
2009-07-14 16:35:00,12.807,12.903,12.798,12.798,450000.0
2009-07-14 16:36:00,12.771,12.872,12.745,12.8,500000.0
2009-07-14 16:37:00,12.771,12.872,12.771,12.801,350000.0
2009-07-14 16:38:00,12.911,12.911,12.795,12.797,550000.0
2009-07-14 16:39:00,12.873,12.873,12.746,12.746,400000.0
2009-07-14 16:40:00,12.885,12.923,12.779,12.804,550000.0
2009-07-14 16:41:00,12.885,12.891,12.765,12.891,400000.0
2009-07-14 16:42:00,12.795,12.879,12.724,12.875,400000.0
2009-07-14 16:43:00,12.775,12.897,12.763,12.784,350000.0
2009-07-14 16:44:00,12.732,12.852,12.732,12.773,350000.0
2009-07-14 16:45:00,12.786,12.87,12.697,12.741,550000.0
2009-07-14 16:46:00,12.838,12.862,12.742,12.862,400000.0
2009-07-14 16:47:00,12.82,12.85,12.749,12.797,450000.0
2009-07-14 16:48:00,12.825,12.844,12.721,12.721,350000.0
2009-07-14 16:49:00,12.684,12.814,12.684,12.741,400000.0
2009-07-14 16:50:00,12.829,12.842,12.721,12.817,500000.0
2009-07-14 16:51:00,12.783,12.851,12.742,12.825,400000.0
2009-07-14 16:52:00,12.792,12.896,12.743,12.782,450000.0
2009-07-14 16:53:00,12.875,12.875,12.709,12.868,500000.0
2009-07-14 16:54:00,12.846,12.862,12.748,12.748,500000.0
2009-07-14 16:55:00,12.846,12.866,12.771,12.866,600000.0
2009-07-14 16:56:00,12.878,12.878,12.764,12.783,550000.0
2009-07-14 16:57:00,12.821,12.88,12.734,12.781,350000.0
2009-07-14 16:58:00,12.885,12.889,12.739,12.802,600000.0
2009-07-14 16:59:00,12.796,12.874,12.739,12.794,350000.0
2009-07-14 17:00:00,12.723,12.873,12.723,12.858,450000.0
2009-07-14 17:01:00,12.811,12.907,12.784,12.907,350000.0
2009-07-14 17:02:00,12.856,12.876,12.753,12.779,350000.0
2009-07-14 17:03:00,12.906,12.907,12.853,12.853,450000.0
2009-07-14 17:04:00,12.903,12.903,12.77,12.77,350000.0
2009-07-14 17:05:00,12.803,12.87,12.793,12.87,550000.0
2009-07-14 17:06:00,12.878,12.923,12.803,12.891,450000.0
2009-07-14 17:07:00,12.875,12.911,12.769,12.836,500000.0
2009-07-14 17:08:00,12.929,12.931,12.802,12.882,450000.0
2009-07-14 17:09:00,12.788,12.902,12.788,12.874,450000.0
2009-07-14 17:10:00,12.892,12.92,12.825,12.879,500000.0
2009-07-14 17:11:00,12.877,12.883,12.788,12.877,450000.0
2009-07-14 17:12:00,12.887,12.887,12.73,12.829,450000.0
2009-07-14 17:13:00,12.81,12.892,12.773,12.787,550000.0
2009-07-14 17:14:00,12.883,12.911,12.781,12.781,350000.0
2009-07-14 17:15:00,12.862,12.893,12.763,12.776,550000.0
2009-07-14 17:16:00,12.869,12.899,12.77,12.887,550000.0
2009-07-14 17:17:00,12.931,12.931,12.813,12.838,400000.0
2009-07-14 17:18:00,12.866,12.918,12.777,12.918,350000.0
2009-07-14 17:19:00,12.84,12.909,12.782,12.826,400000.0
2009-07-14 17:20:00,12.764,12.915,12.764,12.813,400000.0
2009-07-14 17:21:00,12.834,12.931,12.822,12.822,400000.0
2009-07-14 17:22:00,12.849,12.932,12.786,12.906,500000.0
2009-07-14 17:23:00,12.954,12.968,12.802,12.814,450000.0
2009-07-14 17:24:00,12.936,12.936,12.827,12.907,350000.0
2009-07-14 17:25:00,12.851,12.957,12.801,12.936,700000.0
2009-07-14 17:26:00,12.908,12.928,12.813,12.928,550000.0
2009-07-14 17:27:00,12.828,12.95,12.828,12.95,400000.0
2009-07-14 17:28:00,12.93,12.963,12.846,12.85,450000.0
2009-07-14 17:29:00,12.853,12.927,12.853,12.878,350000.0
2009-07-14 17:30:00,12.926,12.954,12.821,12.909,500000.0
2009-07-14 17:31:00,12.875,12.94,12.818,12.865,350000.0
2009-07-14 17:32:00,12.796,12.911,12.796,12.869,400000.0
2009-07-14 17:33:00,12.943,12.959,12.847,12.847,350000.0
2009-07-14 17:34:00,12.922,12.926,12.831,12.878,500000.0
2009-07-14 17:35:00,12.85,12.958,12.824,12.824,450000.0
2009-07-14 17:36:00,12.863,12.989,12.863,12.944,550000.0
2009-07-14 17:37:00,12.917,12.917,12.822,12.908,400000.0
2009-07-14 17:38:00,12.926,12.952,12.816,12.829,650000.0
2009-07-14 17:39:00,12.867,12.887,12.835,12.87,550000.0
2009-07-14 17:40:00,12.961,12.994,12.846,12.979,450000.0
2009-07-14 17:41:00,12.94,13.015,12.856,12.903,550000.0
2009-07-14 17:42:00,12.888,12.957,12.86,12.877,350000.0
2009-07-14 17:43:00,12.962,12.97,12.828,12.947,500000.0
2009-07-14 17:44:00,12.915,12.941,12.823,12.823,350000.0
2009-07-14 17:45:00,12.945,12.945,12.849,12.869,400000.0
2009-07-14 17:46:00,12.961,12.961,12.824,12.866,750000.0
2009-07-14 17:47:00,12.865,12.944,12.808,12.848,500000.0
2009-07-14 17:48:00,12.858,12.913,12.807,12.869,400000.0
2009-07-14 17:49:00,12.938,12.968,12.849,12.861,600000.0
2009-07-14 17:50:00,12.925,12.925,12.789,12.892,600000.0
2009-07-14 17:51:00,12.805,12.915,12.797,12.885,500000.0
2009-07-14 17:52:00,12.909,12.914,12.796,12.876,450000.0
2009-07-14 17:53:00,12.807,12.899,12.766,12.766,700000.0
2009-07-14 17:54:00,12.862,12.874,12.754,12.84,450000.0
2009-07-14 17:55:00,12.916,12.916,12.788,12.866,400000.0
2009-07-14 17:56:00,12.77,12.896,12.77,12.896,350000.0
2009-07-14 17:57:00,12.866,12.907,12.783,12.901,400000.0
2009-07-14 17:58:00,12.764,12.85,12.757,12.833,350000.0
2009-07-14 17:59:00,12.85,12.918,12.8,12.815,600000.0
2009-07-14 18:00:00,12.828,12.89,12.768,12.768,650000.0
2009-07-14 18:01:00,12.839,12.895,12.783,12.866,350000.0
2009-07-14 18:02:00,12.818,12.925,12.752,12.779,750000.0
2009-07-14 18:03:00,12.748,12.901,12.748,12.774,550000.0
2009-07-14 18:04:00,12.903,12.903,12.796,12.891,350000.0
2009-07-14 18:05:00,12.815,12.891,12.764,12.85,450000.0
2009-07-14 18:06:00,12.835,12.894,12.76,12.864,500000.0
2009-07-14 18:07:00,12.929,12.936,12.805,12.842,550000.0
2009-07-14 18:08:00,12.876,12.925,12.794,12.896,400000.0
2009-07-14 18:09:00,12.902,12.902,12.766,12.853,450000.0
2009-07-14 18:10:00,12.913,12.913,12.764,12.886,550000.0
2009-07-14 18:11:00,12.876,12.966,12.828,12.933,650000.0
2009-07-14 18:12:00,12.809,12.888,12.799,12.831,400000.0
2009-07-14 18:13:00,12.78,12.911,12.78,12.901,350000.0
2009-07-14 18:14:00,12.859,12.906,12.774,12.774,650000.0
2009-07-14 18:15:00,12.843,12.898,12.817,12.859,600000.0
2009-07-14 18:17:00,12.776,12.887,12.77,12.77,350000.0
2009-07-14 18:18:00,12.746,12.852,12.728,12.845,400000.0
2009-07-14 18:19:00,12.778,12.906,12.778,12.785,400000.0
2009-07-14 18:20:00,12.813,12.885,12.779,12.812,700000.0
2009-07-14 18:21:00,12.817,12.906,12.76,12.821,400000.0
2009-07-14 18:22:00,12.762,12.875,12.762,12.813,350000.0
2009-07-14 18:23:00,12.895,12.926,12.777,12.777,400000.0
2009-07-14 18:24:00,12.857,12.897,12.771,12.771,550000.0
2009-07-14 18:25:00,12.816,12.937,12.803,12.907,650000.0
2009-07-14 18:26:00,12.857,12.891,12.76,12.851,400000.0
2009-07-14 18:27:00,12.879,12.879,12.802,12.873,350000.0
2009-07-14 18:28:00,12.77,12.916,12.77,12.784,450000.0
2009-07-14 18:29:00,12.784,12.858,12.754,12.777,700000.0
2009-07-14 18:30:00,12.859,12.859,12.74,12.77,450000.0
2009-07-14 18:31:00,12.75,12.865,12.75,12.77,350000.0
2009-07-14 18:32:00,12.86,12.86,12.739,12.83,500000.0
2009-07-14 18:33:00,12.787,12.884,12.767,12.83,600000.0
2009-07-14 18:34:00,12.845,12.892,12.759,12.759,550000.0
2009-07-14 18:35:00,12.863,12.899,12.768,12.809,550000.0
2009-07-14 18:36:00,12.808,12.904,12.776,12.851,600000.0
2009-07-14 18:37:00,12.841,12.884,12.774,12.884,600000.0
2009-07-14 18:38:00,12.794,12.853,12.732,12.777,600000.0
2009-07-14 18:39:00,12.844,12.867,12.728,12.867,650000.0
2009-07-14 18:40:00,12.858,12.865,12.738,12.779,600000.0
2009-07-14 18:41:00,12.781,12.916,12.736,12.751,400000.0
2009-07-14 18:42:00,12.867,12.867,12.703,12.762,400000.0
2009-07-14 18:43:00,12.757,12.874,12.757,12.874,450000.0
2009-07-14 18:44:00,12.752,12.865,12.752,12.853,400000.0
2009-07-14 18:45:00,12.866,12.866,12.713,12.813,350000.0
2009-07-14 18:46:00,12.874,12.89,12.752,12.752,400000.0
2009-07-14 18:47:00,12.88,12.88,12.88,12.88,350000.0
2009-07-14 18:48:00,12.84,12.905,12.764,12.764,350000.0
2009-07-14 18:49:00,12.833,12.883,12.739,12.82,450000.0
2009-07-14 18:50:00,12.899,12.955,12.798,12.868,950000.0
2009-07-14 18:51:00,12.88,12.891,12.765,12.891,550000.0
2009-07-14 18:52:00,12.801,12.895,12.757,12.801,500000.0
2009-07-14 18:53:00,12.889,12.889,12.751,12.751,550000.0
2009-07-14 18:54:00,12.781,12.92,12.781,12.902,750000.0
2009-07-14 18:55:00,12.777,12.886,12.777,12.808,350000.0
2009-07-14 18:56:00,12.865,12.871,12.745,12.871,550000.0
2009-07-14 18:57:00,12.832,12.885,12.789,12.815,400000.0
2009-07-14 18:58:00,12.844,12.887,12.815,12.887,400000.0
2009-07-14 18:59:00,12.844,12.894,12.788,12.804,600000.0
2009-07-14 19:00:00,12.818,12.895,12.818,12.895,350000.0
2009-07-14 19:01:00,12.903,12.91,12.769,12.892,450000.0
2009-07-14 19:02:00,12.768,12.897,12.768,12.897,400000.0
2009-07-14 19:03:00,12.904,12.905,12.804,12.819,350000.0
2009-07-14 19:04:00,12.897,12.897,12.78,12.863,350000.0
2009-07-14 19:05:00,12.846,12.921,12.781,12.781,450000.0
2009-07-14 19:06:00,12.883,12.893,12.785,12.859,400000.0
2009-07-14 19:07:00,12.837,12.906,12.785,12.906,400000.0
2009-07-14 19:08:00,12.846,12.873,12.771,12.798,450000.0
2009-07-14 19:09:00,12.876,12.925,12.792,12.862,500000.0
2009-07-14 19:10:00,12.89,12.913,12.788,12.869,650000.0
2009-07-14 19:12:00,12.92,12.92,12.92,12.92,600000.0
2009-07-14 19:13:00,12.799,12.882,12.747,12.862,600000.0
2009-07-14 19:14:00,12.821,12.881,12.782,12.873,200000.0
2009-07-14 19:15:00,12.808,12.884,12.761,12.803,550000.0
2009-07-14 19:16:00,12.91,12.91,12.9,12.9,550000.0
2009-07-14 19:17:00,12.777,12.887,12.759,12.851,550000.0
2009-07-14 19:18:00,12.878,12.878,12.717,12.791,350000.0
2009-07-14 19:19:00,12.805,12.849,12.742,12.838,350000.0
2009-07-14 19:20:00,12.787,12.882,12.773,12.796,300000.0
2009-07-14 19:21:00,12.798,12.845,12.734,12.778,350000.0
2009-07-14 19:22:00,12.759,12.858,12.718,12.764,500000.0
2009-07-14 19:23:00,12.712,12.815,12.712,12.792,450000.0
2009-07-14 19:24:00,12.8,12.838,12.703,12.838,550000.0
2009-07-14 19:25:00,12.807,12.807,12.692,12.767,400000.0
2009-07-14 19:26:00,12.72,12.812,12.674,12.74,500000.0
2009-07-14 19:27:00,12.743,12.815,12.686,12.744,500000.0
2009-07-14 19:28:00,12.734,12.823,12.724,12.744,500000.0
2009-07-14 19:29:00,12.749,12.77,12.671,12.671,400000.0
2009-07-14 19:30:00,12.756,12.827,12.733,12.733,350000.0
2009-07-14 19:31:00,12.732,12.887,12.724,12.767,600000.0
2009-07-14 19:32:00,12.736,12.832,12.736,12.832,350000.0
2009-07-14 19:33:00,12.787,12.875,12.743,12.839,350000.0
2009-07-14 19:34:00,12.794,12.906,12.736,12.774,650000.0
2009-07-14 19:35:00,12.775,12.865,12.746,12.777,400000.0
2009-07-14 19:36:00,12.819,12.867,12.756,12.85,550000.0
2009-07-14 19:37:00,12.717,12.818,12.698,12.818,500000.0
2009-07-14 19:38:00,12.859,12.859,12.746,12.804,450000.0
2009-07-14 19:39:00,12.777,12.885,12.76,12.775,500000.0
2009-07-14 19:40:00,12.705,12.812,12.694,12.752,700000.0
2009-07-14 19:41:00,12.717,12.834,12.717,12.81,400000.0
2009-07-14 19:42:00,12.809,12.854,12.721,12.854,200000.0
2009-07-14 19:43:00,12.713,12.713,12.713,12.713,50000.0
2009-07-14 19:44:00,12.832,12.85,12.719,12.85,550000.0
2009-07-14 19:45:00,12.753,12.892,12.753,12.814,500000.0
2009-07-14 19:46:00,12.847,12.847,12.717,12.748,550000.0
2009-07-14 19:47:00,12.801,12.823,12.702,12.721,350000.0
2009-07-14 19:48:00,12.828,12.828,12.736,12.773,500000.0
2009-07-14 19:49:00,12.85,12.85,12.754,12.771,350000.0
2009-07-14 19:50:00,12.838,12.855,12.741,12.788,350000.0
2009-07-14 19:52:00,12.88,12.88,12.87,12.87,400000.0
2009-07-14 19:54:00,12.723,12.831,12.723,12.831,400000.0
2009-07-14 19:55:00,12.79,12.874,12.74,12.801,400000.0
2009-07-14 19:56:00,12.768,12.855,12.725,12.855,400000.0
2009-07-14 19:57:00,12.762,12.872,12.76,12.853,450000.0
2009-07-14 19:58:00,12.845,12.857,12.756,12.853,350000.0
2009-07-14 19:59:00,12.85,12.85,12.738,12.834,550000.0
2009-07-14 20:00:00,12.836,12.843,12.727,12.843,350000.0
2009-07-14 20:01:00,12.777,12.848,12.722,12.764,850000.0
2009-07-14 20:02:00,12.806,12.812,12.728,12.797,400000.0
2009-07-14 20:03:00,12.768,12.86,12.727,12.818,800000.0
2009-07-14 20:04:00,12.687,12.789,12.669,12.756,500000.0
2009-07-14 20:05:00,12.841,12.864,12.786,12.804,500000.0
2009-07-14 20:06:00,12.746,12.882,12.718,12.718,850000.0
2009-07-14 20:07:00,12.75,12.828,12.681,12.72,800000.0
2009-07-14 20:08:00,12.722,12.831,12.722,12.777,350000.0
2009-07-14 20:09:00,12.853,12.853,12.722,12.744,900000.0
2009-07-14 20:10:00,12.817,12.841,12.72,12.72,500000.0
2009-07-14 20:11:00,12.763,12.829,12.695,12.829,800000.0
2009-07-14 20:12:00,12.849,12.865,12.75,12.801,450000.0
2009-07-14 20:13:00,12.806,12.847,12.783,12.794,350000.0
2009-07-14 20:14:00,12.861,12.925,12.769,12.769,1000000.0
2009-07-14 20:15:00,12.86,12.86,12.718,12.787,250000.0
2009-07-14 20:16:00,12.848,12.878,12.751,12.878,400000.0
2009-07-14 20:17:00,12.822,12.842,12.744,12.756,350000.0
2009-07-14 20:18:00,12.859,12.859,12.694,12.781,500000.0
2009-07-14 20:19:00,12.77,12.888,12.762,12.762,550000.0
2009-07-14 20:20:00,12.809,12.85,12.809,12.85,100000.0
2009-07-14 20:21:00,12.775,12.861,12.698,12.861,300000.0
2009-07-14 20:22:00,12.769,12.862,12.757,12.82,550000.0
2009-07-14 20:23:00,12.874,12.89,12.782,12.878,350000.0
2009-07-14 20:24:00,12.83,12.842,12.759,12.759,400000.0
2009-07-14 20:25:00,12.806,12.843,12.762,12.762,300000.0
2009-07-14 20:26:00,12.741,12.878,12.741,12.788,450000.0
2009-07-14 20:27:00,12.839,12.839,12.695,12.767,400000.0
2009-07-14 20:28:00,12.747,12.875,12.747,12.87,450000.0
2009-07-14 20:29:00,12.811,12.854,12.748,12.752,350000.0
2009-07-14 20:30:00,12.795,12.871,12.768,12.829,350000.0
2009-07-14 20:31:00,12.762,12.854,12.732,12.781,500000.0
2009-07-14 20:32:00,12.736,12.861,12.735,12.829,550000.0
2009-07-14 20:33:00,12.728,12.856,12.728,12.856,400000.0
2009-07-14 20:36:00,12.838,12.872,12.785,12.872,150000.0
2009-07-14 20:37:00,12.839,12.867,12.784,12.836,500000.0
2009-07-14 20:39:00,12.842,12.842,12.749,12.816,250000.0
2009-07-14 20:40:00,12.783,12.853,12.772,12.853,400000.0
2009-07-14 20:41:00,12.83,12.873,12.797,12.797,200000.0
2009-07-14 20:42:00,12.84,12.84,12.84,12.84,400000.0
2009-07-14 20:45:00,12.828,12.854,12.763,12.832,400000.0
2009-07-14 20:46:00,12.824,12.9,12.783,12.783,350000.0
2009-07-14 20:48:00,12.837,12.887,12.763,12.879,600000.0
2009-07-14 20:49:00,12.735,12.876,12.724,12.783,1000000.0
2009-07-14 20:50:00,12.83,12.843,12.77,12.828,350000.0
2009-07-14 20:52:00,12.85,12.85,12.84,12.85,400000.0
2009-07-14 20:54:00,12.874,12.88,12.783,12.879,400000.0
2009-07-14 20:55:00,12.85,12.85,12.85,12.85,350000.0
2009-07-14 20:56:00,12.787,12.87,12.754,12.804,350000.0
2009-07-14 20:58:00,12.84,12.84,12.84,12.84,400000.0
2009-07-14 20:59:00,12.764,12.862,12.764,12.791,400000.0
2009-07-14 21:00:00,12.819,12.869,12.72,12.855,550000.0
2009-07-14 21:01:00,12.803,12.888,12.784,12.784,150000.0
2009-07-14 21:02:00,12.795,12.833,12.734,12.767,400000.0
2009-07-14 21:03:00,12.81,12.864,12.703,12.79,450000.0
2009-07-14 21:04:00,12.869,12.869,12.717,12.867,300000.0
2009-07-14 21:05:00,12.777,12.913,12.777,12.844,400000.0
2009-07-14 21:06:00,12.874,12.878,12.762,12.875,400000.0
2009-07-14 21:07:00,12.87,12.87,12.87,12.87,350000.0
2009-07-14 21:08:00,12.881,12.896,12.795,12.88,350000.0
2009-07-14 21:09:00,12.796,12.887,12.796,12.833,400000.0
2009-07-14 21:10:00,12.887,12.921,12.792,12.792,350000.0
2009-07-14 21:11:00,12.87,12.87,12.86,12.86,350000.0
2009-07-14 21:12:00,12.844,12.891,12.844,12.854,350000.0
2009-07-14 21:13:00,12.77,12.907,12.77,12.873,350000.0
2009-07-14 21:14:00,12.87,12.87,12.87,12.87,450000.0
2009-07-14 21:17:00,12.86,12.86,12.86,12.86,450000.0
2009-07-14 21:18:00,12.857,12.857,12.746,12.753,450000.0
2009-07-14 21:19:00,12.824,12.845,12.767,12.839,350000.0
2009-07-14 21:20:00,12.873,12.873,12.754,12.864,400000.0
2009-07-14 21:21:00,12.803,12.872,12.745,12.819,450000.0
2009-07-14 21:22:00,12.811,12.886,12.752,12.78,450000.0
2009-07-14 21:23:00,12.87,12.87,12.86,12.86,150000.0
2009-07-14 21:24:00,12.813,12.863,12.751,12.751,150000.0
2009-07-14 21:25:00,12.796,12.857,12.74,12.841,350000.0
2009-07-14 21:26:00,12.846,12.878,12.75,12.878,350000.0
2009-07-14 21:27:00,12.817,12.878,12.76,12.802,300000.0
2009-07-14 21:28:00,12.883,12.889,12.745,12.889,350000.0
2009-07-14 21:29:00,12.754,12.88,12.754,12.88,550000.0
2009-07-14 21:30:00,12.712,12.853,12.712,12.853,450000.0
2009-07-14 21:31:00,12.892,12.907,12.783,12.873,700000.0
2009-07-14 21:32:00,12.813,12.813,12.756,12.756,100000.0
2009-07-14 21:33:00,12.876,12.876,12.775,12.872,350000.0
2009-07-14 21:34:00,12.887,12.905,12.786,12.871,500000.0
2009-07-14 21:35:00,12.87,12.88,12.87,12.88,350000.0
2009-07-14 21:37:00,12.87,12.87,12.85,12.85,350000.0
2009-07-14 21:38:00,12.908,12.908,12.749,12.845,350000.0
2009-07-14 21:39:00,12.859,12.907,12.768,12.856,450000.0
2009-07-14 21:40:00,12.757,12.855,12.714,12.725,350000.0
2009-07-14 21:41:00,12.848,12.848,12.847,12.847,100000.0
2009-07-14 21:42:00,12.884,12.884,12.757,12.861,300000.0
2009-07-14 21:43:00,12.851,12.87,12.749,12.853,400000.0
2009-07-14 21:44:00,12.835,12.855,12.759,12.825,300000.0
2009-07-14 21:45:00,12.877,12.877,12.745,12.847,400000.0
2009-07-14 21:48:00,12.836,12.836,12.708,12.756,800000.0
2009-07-14 21:50:00,12.742,12.868,12.739,12.78,500000.0
2009-07-14 21:52:00,12.873,12.879,12.859,12.872,200000.0
2009-07-14 21:53:00,12.877,12.879,12.791,12.873,350000.0
2009-07-14 21:54:00,12.821,12.866,12.759,12.866,350000.0
2009-07-14 21:55:00,12.864,12.875,12.774,12.875,350000.0
2009-07-14 21:56:00,12.885,12.891,12.826,12.826,250000.0
2009-07-14 21:57:00,12.855,12.889,12.775,12.775,350000.0
2009-07-14 21:59:00,12.82,12.842,12.725,12.842,400000.0
2009-07-14 22:00:00,12.845,12.878,12.789,12.84,400000.0
2009-07-14 22:01:00,12.873,12.873,12.728,12.728,150000.0
2009-07-14 22:02:00,12.862,12.862,12.761,12.779,400000.0
2009-07-14 22:03:00,12.86,12.86,12.86,12.86,550000.0
2009-07-14 22:04:00,12.867,12.867,12.702,12.781,550000.0
2009-07-14 22:05:00,12.828,12.88,12.828,12.843,250000.0
2009-07-14 22:06:00,12.899,12.914,12.771,12.771,200000.0
2009-07-14 22:07:00,12.837,12.875,12.784,12.796,300000.0
2009-07-14 22:08:00,12.86,12.86,12.86,12.86,400000.0
2009-07-14 22:09:00,12.764,12.892,12.759,12.799,400000.0
2009-07-14 22:10:00,12.869,12.869,12.752,12.808,400000.0
2009-07-14 22:11:00,12.766,12.77,12.766,12.77,100000.0
2009-07-14 22:13:00,12.853,12.896,12.807,12.856,500000.0
2009-07-14 22:15:00,12.851,12.878,12.788,12.85,500000.0
2009-07-14 22:17:00,12.729,12.729,12.729,12.729,50000.0
2009-07-14 22:18:00,12.749,12.868,12.749,12.753,400000.0
2009-07-14 22:19:00,12.881,12.881,12.731,12.865,350000.0
2009-07-14 22:20:00,12.847,12.883,12.766,12.777,350000.0
2009-07-14 22:24:00,12.86,12.86,12.86,12.86,500000.0
2009-07-14 22:26:00,12.853,12.88,12.793,12.849,500000.0
2009-07-14 22:28:00,12.813,12.898,12.753,12.88,400000.0
2009-07-14 22:29:00,12.818,12.874,12.756,12.874,300000.0
2009-07-14 22:30:00,12.759,12.828,12.759,12.828,100000.0
2009-07-14 22:31:00,12.862,12.862,12.745,12.826,200000.0
2009-07-14 22:32:00,12.86,12.86,12.86,12.86,350000.0
2009-07-14 22:33:00,12.85,12.85,12.85,12.85,350000.0
2009-07-14 22:34:00,12.899,12.899,12.761,12.761,350000.0
2009-07-14 22:35:00,12.788,12.881,12.756,12.756,450000.0
2009-07-14 22:36:00,12.81,12.875,12.769,12.773,400000.0
2009-07-14 22:37:00,12.803,12.884,12.771,12.88,300000.0
2009-07-14 22:38:00,12.784,12.804,12.784,12.804,100000.0
2009-07-14 22:39:00,12.744,12.836,12.744,12.746,250000.0
2009-07-14 22:40:00,12.706,12.834,12.706,12.788,700000.0
2009-07-14 22:41:00,12.907,12.907,12.773,12.773,400000.0
2009-07-14 22:42:00,12.851,12.877,12.785,12.863,250000.0
2009-07-14 22:43:00,12.847,12.883,12.77,12.77,450000.0
2009-07-14 22:44:00,12.746,12.856,12.746,12.856,300000.0
2009-07-14 22:45:00,12.867,12.885,12.765,12.831,350000.0
2009-07-14 22:46:00,12.854,12.896,12.819,12.89,250000.0
2009-07-14 22:47:00,12.849,12.855,12.699,12.74,700000.0
2009-07-14 22:48:00,12.89,12.902,12.779,12.902,350000.0
2009-07-14 22:49:00,12.852,12.852,12.696,12.72,250000.0
2009-07-14 22:50:00,12.782,12.888,12.74,12.845,1000000.0
2009-07-14 22:51:00,12.751,12.751,12.74,12.74,150000.0
2009-07-14 22:53:00,12.799,12.849,12.79,12.849,300000.0
2009-07-14 22:54:00,12.889,12.889,12.773,12.854,400000.0
2009-07-14 22:55:00,12.794,12.794,12.767,12.767,100000.0
2009-07-14 22:56:00,12.803,12.874,12.775,12.775,350000.0
2009-07-14 22:57:00,12.804,12.806,12.804,12.806,100000.0
2009-07-14 22:58:00,12.818,12.846,12.717,12.738,450000.0
2009-07-14 23:00:00,12.879,12.879,12.762,12.864,600000.0
2009-07-14 23:01:00,12.797,12.859,12.783,12.859,150000.0
2009-07-14 23:04:00,12.815,12.887,12.815,12.887,150000.0
2009-07-14 23:06:00,12.847,12.873,12.792,12.842,450000.0
2009-07-14 23:07:00,12.87,12.87,12.87,12.87,150000.0
2009-07-14 23:08:00,12.846,12.846,12.75,12.75,150000.0
2009-07-14 23:10:00,12.798,12.884,12.758,12.867,550000.0
2009-07-14 23:11:00,12.886,12.886,12.775,12.8,300000.0
2009-07-14 23:13:00,12.758,12.857,12.705,12.841,550000.0
2009-07-14 23:15:00,12.834,12.864,12.779,12.834,500000.0
2009-07-14 23:18:00,12.86,12.86,12.86,12.86,500000.0
2009-07-14 23:19:00,12.87,12.87,12.87,12.87,500000.0
2009-07-14 23:20:00,12.844,12.874,12.789,12.844,500000.0
2009-07-14 23:24:00,12.87,12.87,12.87,12.87,750000.0
2009-07-14 23:26:00,12.86,12.86,12.86,12.86,750000.0
2009-07-14 23:30:00,12.778,12.874,12.749,12.861,750000.0
2009-07-14 23:34:00,12.88,12.88,12.88,12.88,350000.0
2009-07-14 23:36:00,12.86,12.86,12.86,12.86,350000.0
2009-07-14 23:37:00,12.778,12.869,12.748,12.788,350000.0
2009-07-14 23:38:00,12.87,12.87,12.87,12.87,650000.0
2009-07-14 23:40:00,12.864,12.874,12.739,12.838,650000.0
2009-07-14 23:44:00,12.86,12.86,12.86,12.86,1300000.0
2009-07-14 23:50:00,12.828,12.874,12.748,12.764,1300000.0
2009-07-14 23:52:00,12.741,12.847,12.741,12.847,100000.0
2009-07-14 23:54:00,12.843,12.846,12.764,12.764,150000.0
2009-07-14 23:55:00,12.766,12.808,12.717,12.763,200000.0
2009-07-14 23:56:00,12.766,12.766,12.721,12.721,200000.0
2009-07-14 23:59:00,12.86,12.86,12.86,12.86,750000.0
2009-07-15 00:00:00,12.803,12.878,12.734,12.87,750000.0
2009-07-15 00:01:00,12.813,12.88,12.729,12.88,1050000.0
2009-07-15 00:02:00,12.848,12.89,12.745,12.841,1200000.0
2009-07-15 00:03:00,12.87,12.87,12.87,12.87,350000.0
2009-07-15 00:04:00,12.852,12.852,12.758,12.765,350000.0
2009-07-15 00:05:00,12.864,12.891,12.769,12.825,400000.0
2009-07-15 00:06:00,12.883,12.883,12.776,12.776,200000.0
2009-07-15 00:07:00,12.864,12.903,12.835,12.894,350000.0
2009-07-15 00:08:00,12.867,12.899,12.76,12.852,550000.0
2009-07-15 00:09:00,12.901,12.901,12.754,12.878,650000.0
2009-07-15 00:10:00,12.803,12.867,12.771,12.867,600000.0
2009-07-15 00:11:00,12.897,12.903,12.782,12.782,500000.0
2009-07-15 00:12:00,12.8,12.918,12.8,12.809,550000.0
2009-07-15 00:14:00,12.824,12.906,12.773,12.906,550000.0
2009-07-15 00:15:00,12.89,12.89,12.745,12.865,350000.0
2009-07-15 00:16:00,12.88,12.88,12.88,12.88,300000.0
2009-07-15 00:17:00,12.93,12.95,12.784,12.784,300000.0
2009-07-15 00:18:00,12.86,12.871,12.775,12.871,300000.0
2009-07-15 00:19:00,12.863,12.863,12.781,12.822,150000.0
2009-07-15 00:20:00,12.782,12.924,12.782,12.879,650000.0
2009-07-15 00:22:00,12.89,12.89,12.89,12.89,500000.0
2009-07-15 00:23:00,12.805,12.873,12.764,12.815,500000.0
2009-07-15 00:25:00,12.886,12.886,12.805,12.805,250000.0
2009-07-15 00:26:00,12.893,12.893,12.776,12.862,400000.0
2009-07-15 00:27:00,12.811,12.887,12.801,12.801,300000.0
2009-07-15 00:28:00,12.89,12.89,12.89,12.89,1000000.0
2009-07-15 00:30:00,12.876,12.883,12.734,12.781,1000000.0
2009-07-15 00:31:00,12.88,12.88,12.88,12.88,350000.0
2009-07-15 00:34:00,12.759,12.874,12.759,12.777,350000.0
2009-07-15 00:35:00,12.886,12.886,12.783,12.884,400000.0
2009-07-15 00:37:00,12.894,12.894,12.786,12.884,350000.0
2009-07-15 00:39:00,12.881,12.887,12.833,12.833,250000.0
2009-07-15 00:40:00,12.807,12.891,12.731,12.783,750000.0
2009-07-15 00:42:00,12.825,12.954,12.804,12.892,650000.0
2009-07-15 00:43:00,12.89,12.89,12.89,12.89,500000.0
2009-07-15 00:44:00,12.854,12.884,12.799,12.854,500000.0
2009-07-15 00:46:00,12.9,12.9,12.9,12.9,250000.0
2009-07-15 00:47:00,12.89,12.89,12.89,12.89,250000.0
2009-07-15 00:48:00,12.908,12.908,12.841,12.883,250000.0
2009-07-15 00:50:00,12.876,12.919,12.811,12.811,800000.0
2009-07-15 00:53:00,12.811,12.891,12.811,12.83,350000.0
2009-07-15 00:56:00,12.901,12.901,12.814,12.881,500000.0
2009-07-15 00:57:00,12.918,12.918,12.822,12.88,550000.0
2009-07-15 00:58:00,12.78,12.78,12.745,12.745,100000.0
2009-07-15 00:59:00,12.91,12.914,12.776,12.897,500000.0
2009-07-15 01:00:00,12.759,12.894,12.752,12.838,1300000.0
2009-07-15 01:01:00,12.906,12.906,12.798,12.892,300000.0
2009-07-15 01:05:00,12.849,12.888,12.836,12.849,200000.0
2009-07-15 01:09:00,12.872,12.939,12.818,12.822,900000.0
2009-07-15 01:10:00,12.89,12.893,12.758,12.877,900000.0
2009-07-15 01:14:00,12.897,12.897,12.89,12.89,100000.0
2009-07-15 01:17:00,12.806,12.905,12.793,12.804,400000.0
2009-07-15 01:19:00,12.806,12.806,12.806,12.806,50000.0
2009-07-15 01:20:00,12.867,12.958,12.796,12.796,450000.0
2009-07-15 01:21:00,12.807,12.878,12.807,12.878,100000.0
2009-07-15 01:22:00,12.867,12.867,12.77,12.77,100000.0
2009-07-15 01:28:00,12.881,12.904,12.82,12.866,500000.0
2009-07-15 01:30:00,12.886,12.886,12.864,12.864,100000.0
2009-07-15 01:31:00,12.882,12.903,12.815,12.856,500000.0
2009-07-15 01:33:00,12.829,12.866,12.778,12.83,500000.0
2009-07-15 01:37:00,12.874,12.886,12.847,12.847,350000.0
2009-07-15 01:38:00,12.874,12.904,12.818,12.863,500000.0
2009-07-15 01:39:00,12.89,12.89,12.89,12.89,500000.0
2009-07-15 01:40:00,12.889,12.889,12.761,12.835,500000.0
2009-07-15 01:41:00,12.834,12.882,12.76,12.882,250000.0
2009-07-15 01:44:00,12.814,12.896,12.772,12.896,350000.0
2009-07-15 01:46:00,12.9,12.9,12.867,12.883,150000.0
2009-07-15 01:47:00,12.857,12.891,12.738,12.854,400000.0
2009-07-15 01:48:00,12.826,12.937,12.826,12.897,400000.0
2009-07-15 01:50:00,12.857,12.913,12.824,12.882,500000.0
2009-07-15 01:51:00,12.89,12.89,12.89,12.89,500000.0
2009-07-15 01:52:00,12.888,12.905,12.86,12.86,500000.0
2009-07-15 01:53:00,12.859,12.876,12.859,12.869,200000.0
2009-07-15 01:54:00,12.894,12.894,12.8,12.885,350000.0
2009-07-15 01:55:00,12.853,12.876,12.796,12.802,200000.0
2009-07-15 01:57:00,12.897,12.897,12.812,12.892,350000.0
2009-07-15 01:58:00,12.868,12.922,12.822,12.868,600000.0
2009-07-15 02:00:00,12.87,12.87,12.87,12.87,500000.0
2009-07-15 02:01:00,12.864,12.888,12.803,12.854,500000.0
2009-07-15 02:03:00,12.823,12.905,12.823,12.838,200000.0
2009-07-15 02:04:00,12.864,12.867,12.757,12.835,600000.0
2009-07-15 02:05:00,12.798,12.798,12.786,12.786,100000.0
2009-07-15 02:06:00,12.895,12.895,12.771,12.807,250000.0
2009-07-15 02:08:00,12.889,12.889,12.776,12.881,400000.0
2009-07-15 02:09:00,12.908,12.919,12.795,12.891,500000.0
2009-07-15 02:10:00,12.861,12.873,12.783,12.873,550000.0
2009-07-15 02:11:00,12.906,12.906,12.802,12.825,300000.0
2009-07-15 02:14:00,12.804,12.883,12.755,12.755,800000.0
2009-07-15 02:17:00,12.799,12.909,12.799,12.842,500000.0
2009-07-15 02:18:00,12.884,12.884,12.794,12.794,150000.0
2009-07-15 02:19:00,12.902,12.902,12.753,12.887,550000.0
2009-07-15 02:20:00,12.808,12.911,12.808,12.872,350000.0
2009-07-15 02:21:00,12.891,12.931,12.845,12.877,850000.0
2009-07-15 02:22:00,12.838,12.948,12.776,12.82,600000.0
2009-07-15 02:25:00,12.911,12.923,12.854,12.923,500000.0
2009-07-15 02:26:00,12.868,12.93,12.838,12.879,650000.0
2009-07-15 02:27:00,12.919,12.919,12.791,12.914,400000.0
2009-07-15 02:28:00,12.903,12.924,12.806,12.891,450000.0
2009-07-15 02:29:00,12.859,12.92,12.799,12.92,600000.0
2009-07-15 02:30:00,12.891,12.937,12.816,12.906,400000.0
2009-07-15 02:33:00,12.841,12.931,12.813,12.931,200000.0
2009-07-15 02:34:00,12.908,12.91,12.804,12.9,450000.0
2009-07-15 02:35:00,12.894,12.918,12.871,12.871,150000.0
2009-07-15 02:36:00,12.778,12.934,12.778,12.896,300000.0
2009-07-15 02:39:00,12.926,12.94,12.83,12.892,750000.0
2009-07-15 02:40:00,12.818,12.818,12.818,12.818,50000.0
2009-07-15 02:41:00,12.875,12.886,12.82,12.842,200000.0
2009-07-15 02:42:00,12.9,12.9,12.9,12.9,400000.0
2009-07-15 02:43:00,12.914,12.922,12.88,12.891,400000.0
2009-07-15 02:45:00,12.909,12.909,12.909,12.909,50000.0
2009-07-15 02:46:00,12.911,12.911,12.824,12.905,350000.0
2009-07-15 02:47:00,12.907,12.907,12.906,12.906,100000.0
2009-07-15 02:48:00,12.831,12.924,12.831,12.914,200000.0
2009-07-15 02:50:00,12.788,12.9,12.775,12.805,650000.0
2009-07-15 02:51:00,12.884,12.893,12.833,12.893,250000.0
2009-07-15 02:52:00,12.822,12.916,12.785,12.84,500000.0
2009-07-15 02:53:00,12.803,12.923,12.803,12.923,150000.0
2009-07-15 02:54:00,12.897,12.897,12.807,12.849,250000.0
2009-07-15 03:00:00,12.91,12.91,12.812,12.884,200000.0
2009-07-15 03:01:00,12.79,12.829,12.79,12.807,200000.0
2009-07-15 03:02:00,12.815,12.909,12.815,12.846,350000.0
2009-07-15 03:03:00,12.894,12.895,12.874,12.886,350000.0
2009-07-15 03:04:00,12.901,12.935,12.834,12.834,550000.0
2009-07-15 03:05:00,12.819,12.935,12.802,12.935,450000.0
2009-07-15 03:07:00,12.83,12.892,12.83,12.878,350000.0
2009-07-15 03:08:00,12.824,12.831,12.824,12.831,100000.0
2009-07-15 03:09:00,12.954,12.954,12.818,12.948,600000.0
2009-07-15 03:10:00,12.912,12.946,12.799,12.914,700000.0
2009-07-15 03:11:00,12.958,12.958,12.829,12.829,400000.0
2009-07-15 03:13:00,12.902,12.954,12.833,12.833,300000.0
2009-07-15 03:14:00,12.934,12.936,12.929,12.929,200000.0
2009-07-15 03:15:00,12.935,12.935,12.935,12.935,50000.0
2009-07-15 03:17:00,12.874,12.934,12.844,12.844,450000.0
2009-07-15 03:19:00,12.94,12.959,12.807,12.939,1400000.0
2009-07-15 03:20:00,12.852,12.934,12.844,12.929,250000.0
2009-07-15 03:21:00,12.93,12.93,12.93,12.93,450000.0
2009-07-15 03:22:00,12.933,12.933,12.786,12.928,450000.0
2009-07-15 03:23:00,12.944,12.954,12.847,12.847,350000.0
2009-07-15 03:24:00,12.874,12.912,12.785,12.785,300000.0
2009-07-15 03:25:00,12.944,12.944,12.822,12.904,400000.0
2009-07-15 03:26:00,12.828,12.851,12.828,12.851,100000.0
2009-07-15 03:27:00,12.895,12.911,12.881,12.881,150000.0
2009-07-15 03:28:00,12.889,12.931,12.833,12.931,350000.0
2009-07-15 03:29:00,12.896,12.907,12.826,12.844,300000.0
2009-07-15 03:30:00,12.892,12.938,12.802,12.836,750000.0
2009-07-15 03:31:00,12.908,12.908,12.826,12.899,200000.0
2009-07-15 03:37:00,12.917,12.922,12.848,12.848,350000.0
2009-07-15 03:38:00,12.946,12.946,12.923,12.926,150000.0
2009-07-15 03:39:00,12.939,12.944,12.82,12.82,400000.0
2009-07-15 03:40:00,12.937,12.939,12.803,12.911,400000.0
2009-07-15 03:42:00,12.913,12.946,12.855,12.909,500000.0
2009-07-15 03:46:00,12.92,12.92,12.92,12.92,50000.0
2009-07-15 03:50:00,12.913,12.913,12.913,12.913,50000.0
2009-07-15 03:51:00,12.928,12.954,12.812,12.942,650000.0
2009-07-15 03:53:00,12.855,12.943,12.816,12.816,450000.0
2009-07-15 03:54:00,12.927,12.949,12.853,12.87,450000.0
2009-07-15 03:55:00,12.908,12.941,12.863,12.91,350000.0
2009-07-15 03:56:00,12.937,12.954,12.861,12.893,550000.0
2009-07-15 03:57:00,12.896,12.988,12.874,12.88,550000.0
2009-07-15 03:58:00,12.873,12.948,12.873,12.942,400000.0
2009-07-15 03:59:00,12.918,12.997,12.843,12.843,450000.0
2009-07-15 04:00:00,12.855,12.953,12.847,12.953,350000.0
2009-07-15 04:02:00,12.814,12.894,12.814,12.894,100000.0
2009-07-15 04:03:00,12.944,12.95,12.799,12.95,150000.0
2009-07-15 04:04:00,12.938,12.938,12.767,12.874,500000.0
2009-07-15 04:05:00,12.808,12.956,12.808,12.956,100000.0
2009-07-15 04:08:00,12.919,12.95,12.86,12.919,500000.0
2009-07-15 04:10:00,12.904,12.934,12.849,12.904,500000.0
2009-07-15 04:13:00,12.941,12.941,12.832,12.832,100000.0
2009-07-15 04:14:00,12.917,12.952,12.862,12.92,500000.0
2009-07-15 04:15:00,12.786,12.891,12.777,12.885,650000.0
2009-07-15 04:16:00,12.865,12.962,12.865,12.93,150000.0
2009-07-15 04:17:00,12.93,12.93,12.93,12.93,500000.0
2009-07-15 04:20:00,12.904,12.934,12.849,12.904,500000.0
2009-07-15 04:23:00,12.941,12.948,12.863,12.948,150000.0
2009-07-15 04:24:00,12.915,12.946,12.856,12.916,500000.0
2009-07-15 04:25:00,12.92,12.93,12.92,12.93,500000.0
2009-07-15 04:26:00,12.92,12.92,12.92,12.92,500000.0
2009-07-15 04:28:00,12.91,12.931,12.843,12.897,500000.0
2009-07-15 04:29:00,12.93,12.93,12.93,12.93,100000.0
2009-07-15 04:30:00,12.879,12.879,12.835,12.835,100000.0
2009-07-15 04:31:00,12.941,12.942,12.854,12.935,350000.0
2009-07-15 04:35:00,12.868,12.936,12.868,12.936,100000.0
2009-07-15 04:36:00,12.852,12.936,12.774,12.936,350000.0
2009-07-15 04:37:00,12.943,12.951,12.888,12.942,300000.0
2009-07-15 04:38:00,12.887,12.915,12.808,12.832,250000.0
2009-07-15 04:39:00,12.955,12.999,12.845,12.93,950000.0
2009-07-15 04:40:00,12.944,12.944,12.844,12.872,200000.0
2009-07-15 04:42:00,12.922,12.96,12.835,12.919,250000.0
2009-07-15 04:43:00,12.951,12.952,12.9,12.9,350000.0
2009-07-15 04:44:00,12.931,12.931,12.772,12.804,400000.0
2009-07-15 04:45:00,12.968,12.986,12.805,12.821,550000.0
2009-07-15 04:47:00,12.832,12.926,12.829,12.829,250000.0
2009-07-15 04:49:00,12.853,12.972,12.852,12.889,1050000.0
2009-07-15 04:50:00,12.908,12.946,12.844,12.848,250000.0
2009-07-15 04:51:00,12.934,13.031,12.847,12.847,450000.0
2009-07-15 04:52:00,12.936,12.936,12.791,12.928,400000.0
2009-07-15 04:53:00,12.922,12.962,12.922,12.962,300000.0
2009-07-15 04:54:00,12.823,12.928,12.819,12.819,350000.0
2009-07-15 04:55:00,12.826,12.949,12.803,12.949,450000.0
2009-07-15 04:57:00,12.805,12.948,12.805,12.829,250000.0
2009-07-15 04:58:00,12.944,12.944,12.906,12.906,100000.0
2009-07-15 04:59:00,12.919,12.952,12.811,12.947,800000.0
2009-07-15 05:00:00,12.906,12.958,12.904,12.939,550000.0
2009-07-15 05:01:00,12.904,12.923,12.789,12.873,350000.0
2009-07-15 05:02:00,12.895,12.937,12.886,12.929,300000.0
2009-07-15 05:03:00,12.92,12.92,12.92,12.92,100000.0
2009-07-15 05:04:00,12.932,12.932,12.913,12.913,100000.0
2009-07-15 05:05:00,12.913,12.913,12.913,12.913,50000.0
2009-07-15 05:06:00,12.902,12.902,12.825,12.895,350000.0
2009-07-15 05:07:00,12.937,12.937,12.796,12.933,350000.0
2009-07-15 05:08:00,12.952,12.952,12.952,12.952,50000.0
2009-07-15 05:09:00,12.81,12.945,12.81,12.945,750000.0
2009-07-15 05:10:00,12.848,12.933,12.774,12.933,350000.0
2009-07-15 05:11:00,12.932,12.956,12.825,12.825,200000.0
2009-07-15 05:12:00,12.935,12.953,12.804,12.953,550000.0
2009-07-15 05:13:00,12.831,12.919,12.831,12.919,250000.0
2009-07-15 05:15:00,12.919,12.919,12.919,12.919,50000.0
2009-07-15 05:16:00,12.839,12.929,12.839,12.868,150000.0
2009-07-15 05:19:00,12.93,12.93,12.92,12.92,500000.0
2009-07-15 05:20:00,12.904,12.934,12.849,12.904,500000.0
2009-07-15 05:23:00,12.893,12.905,12.824,12.824,350000.0
2009-07-15 05:24:00,12.842,12.924,12.807,12.829,600000.0
2009-07-15 05:27:00,12.941,12.951,12.937,12.937,350000.0
2009-07-15 05:28:00,12.911,12.947,12.861,12.92,500000.0
2009-07-15 05:30:00,12.916,12.941,12.916,12.934,300000.0
2009-07-15 05:31:00,12.915,12.94,12.856,12.911,500000.0
2009-07-15 05:32:00,12.92,12.92,12.92,12.92,550000.0
2009-07-15 05:33:00,12.91,12.91,12.91,12.91,550000.0
2009-07-15 05:34:00,12.942,12.942,12.848,12.851,550000.0
2009-07-15 05:35:00,12.92,12.92,12.92,12.92,700000.0
2009-07-15 05:38:00,12.924,12.951,12.821,12.949,700000.0
2009-07-15 05:40:00,12.904,12.904,12.904,12.904,50000.0
2009-07-15 05:41:00,12.914,12.944,12.859,12.914,500000.0
2009-07-15 05:46:00,12.914,12.951,12.864,12.922,500000.0
2009-07-15 05:48:00,12.928,12.928,12.766,12.798,450000.0
2009-07-15 05:50:00,12.827,12.827,12.798,12.798,100000.0
2009-07-15 05:51:00,12.826,12.92,12.785,12.884,450000.0
2009-07-15 05:52:00,12.881,12.894,12.881,12.894,100000.0
2009-07-15 05:56:00,12.835,12.938,12.824,12.824,400000.0
2009-07-15 05:57:00,12.92,12.936,12.8,12.887,500000.0
2009-07-15 05:58:00,12.92,12.92,12.92,12.92,500000.0
2009-07-15 05:59:00,12.868,12.944,12.803,12.837,500000.0
2009-07-15 06:00:00,12.924,12.924,12.832,12.838,450000.0
2009-07-15 06:06:00,12.811,12.923,12.811,12.893,300000.0
2009-07-15 06:09:00,12.94,12.94,12.94,12.94,250000.0
2009-07-15 06:10:00,12.902,12.902,12.788,12.874,250000.0
2009-07-15 06:20:00,12.894,12.924,12.839,12.894,500000.0
2009-07-15 06:26:00,12.908,12.914,12.843,12.914,150000.0
2009-07-15 06:27:00,12.924,12.924,12.837,12.906,350000.0
2009-07-15 06:29:00,12.823,12.973,12.823,12.9,600000.0
2009-07-15 06:30:00,12.896,12.909,12.806,12.883,500000.0
2009-07-15 06:31:00,12.932,12.932,12.803,12.854,450000.0
2009-07-15 06:32:00,12.858,12.918,12.828,12.918,350000.0
2009-07-15 06:33:00,12.803,12.905,12.803,12.862,450000.0
2009-07-15 06:34:00,12.878,12.921,12.749,12.921,350000.0
2009-07-15 06:35:00,12.932,12.932,12.783,12.859,400000.0
2009-07-15 06:36:00,12.883,12.923,12.825,12.825,400000.0
2009-07-15 06:37:00,12.828,12.929,12.828,12.917,400000.0
2009-07-15 06:38:00,12.908,12.925,12.807,12.871,400000.0
2009-07-15 06:39:00,12.808,12.92,12.754,12.92,850000.0
2009-07-15 06:40:00,12.851,12.851,12.851,12.851,50000.0
2009-07-15 06:41:00,12.827,12.943,12.808,12.905,350000.0
2009-07-15 06:42:00,12.94,12.94,12.94,12.94,100000.0
2009-07-15 06:43:00,12.919,12.919,12.873,12.873,100000.0
2009-07-15 06:44:00,12.837,12.922,12.828,12.922,350000.0
2009-07-15 06:45:00,12.91,12.933,12.802,12.889,400000.0
2009-07-15 06:46:00,12.899,12.932,12.812,12.866,350000.0
2009-07-15 06:47:00,12.906,12.944,12.824,12.908,300000.0
2009-07-15 06:49:00,12.906,12.92,12.777,12.897,650000.0
2009-07-15 06:50:00,12.885,12.933,12.807,12.822,550000.0
2009-07-15 06:51:00,12.893,12.911,12.785,12.907,350000.0
2009-07-15 06:52:00,12.806,12.967,12.806,12.88,550000.0
2009-07-15 06:55:00,12.92,12.95,12.854,12.918,500000.0
2009-07-15 06:59:00,12.871,12.961,12.844,12.92,500000.0
2009-07-15 07:00:00,12.896,12.933,12.801,12.865,450000.0
2009-07-15 07:01:00,12.898,12.93,12.798,12.858,400000.0
2009-07-15 07:02:00,12.898,12.899,12.828,12.877,200000.0
2009-07-15 07:05:00,12.873,12.968,12.846,12.873,400000.0
2009-07-15 07:06:00,12.802,12.933,12.796,12.872,500000.0
2009-07-15 07:09:00,12.82,12.904,12.8,12.8,350000.0
2009-07-15 07:10:00,12.824,12.94,12.801,12.936,500000.0
2009-07-15 07:11:00,12.848,12.964,12.818,12.844,500000.0
2009-07-15 07:13:00,12.939,12.939,12.806,12.821,350000.0
2009-07-15 07:14:00,12.94,12.94,12.94,12.94,300000.0
2009-07-15 07:16:00,12.802,12.831,12.786,12.786,300000.0
2009-07-15 07:17:00,12.909,12.909,12.829,12.829,250000.0
2009-07-15 07:19:00,12.831,12.951,12.828,12.891,850000.0
2009-07-15 07:20:00,12.893,12.905,12.806,12.806,300000.0
2009-07-15 07:21:00,12.814,12.814,12.814,12.814,50000.0
2009-07-15 07:22:00,12.842,12.842,12.842,12.842,50000.0
2009-07-15 07:23:00,12.908,12.941,12.874,12.874,200000.0
2009-07-15 07:26:00,12.937,12.937,12.894,12.894,100000.0
2009-07-15 07:27:00,12.829,12.829,12.799,12.811,150000.0
2009-07-15 07:28:00,12.905,12.911,12.787,12.849,600000.0
2009-07-15 07:29:00,12.94,12.94,12.94,12.94,250000.0
2009-07-15 07:30:00,12.894,12.916,12.783,12.783,250000.0
2009-07-15 07:31:00,12.813,12.981,12.813,12.91,350000.0
2009-07-15 07:34:00,12.781,12.897,12.766,12.766,350000.0
2009-07-15 07:36:00,12.869,12.911,12.773,12.856,400000.0
2009-07-15 07:37:00,12.93,12.93,12.93,12.93,550000.0
2009-07-15 07:40:00,12.837,12.921,12.789,12.858,550000.0
2009-07-15 07:42:00,12.796,12.884,12.775,12.884,500000.0
2009-07-15 07:43:00,12.909,12.925,12.847,12.925,200000.0
2009-07-15 07:44:00,12.921,12.921,12.78,12.831,350000.0
2009-07-15 07:45:00,12.901,12.935,12.842,12.929,250000.0
2009-07-15 07:46:00,12.942,12.942,12.904,12.928,250000.0
2009-07-15 07:47:00,12.859,12.949,12.848,12.923,400000.0
2009-07-15 07:48:00,12.835,12.983,12.835,12.93,500000.0
2009-07-15 07:49:00,12.919,12.945,12.821,12.908,550000.0
2009-07-15 07:50:00,12.922,12.945,12.837,12.869,400000.0
2009-07-15 07:51:00,12.89,12.941,12.81,12.941,300000.0
2009-07-15 07:52:00,12.9,12.946,12.82,12.858,500000.0
2009-07-15 07:54:00,12.948,12.948,12.849,12.849,100000.0
2009-07-15 07:55:00,12.947,12.981,12.852,12.864,400000.0
2009-07-15 07:56:00,12.837,12.903,12.834,12.87,300000.0
2009-07-15 07:57:00,12.853,12.939,12.797,12.939,400000.0
2009-07-15 07:58:00,12.917,12.942,12.808,12.916,400000.0
2009-07-15 07:59:00,12.926,12.931,12.813,12.931,400000.0
2009-07-15 08:00:00,12.84,12.981,12.84,12.91,350000.0
2009-07-15 08:01:00,12.851,12.929,12.787,12.929,550000.0
2009-07-15 08:03:00,12.922,12.956,12.823,12.883,500000.0
2009-07-15 08:04:00,12.927,12.927,12.82,12.827,350000.0
2009-07-15 08:05:00,12.823,12.938,12.823,12.938,400000.0
2009-07-15 08:06:00,12.887,12.949,12.883,12.949,400000.0
2009-07-15 08:07:00,12.946,12.949,12.823,12.85,350000.0
2009-07-15 08:08:00,12.866,12.93,12.788,12.93,400000.0
2009-07-15 08:09:00,12.857,12.944,12.846,12.944,550000.0
2009-07-15 08:10:00,12.892,12.93,12.837,12.885,400000.0
2009-07-15 08:11:00,12.935,12.977,12.905,12.949,400000.0
2009-07-15 08:12:00,12.937,12.971,12.878,12.878,350000.0
2009-07-15 08:13:00,12.934,12.962,12.876,12.876,350000.0
2009-07-15 08:14:00,12.939,12.984,12.876,12.876,500000.0
2009-07-15 08:15:00,12.879,12.979,12.879,12.951,400000.0
2009-07-15 08:16:00,12.983,12.983,12.902,12.926,250000.0
2009-07-15 08:17:00,12.905,12.919,12.842,12.842,400000.0
2009-07-15 08:18:00,12.984,13.017,12.886,12.971,550000.0
2009-07-15 08:19:00,12.986,13.005,12.89,12.904,550000.0
2009-07-15 08:20:00,12.863,12.96,12.827,12.96,400000.0
2009-07-15 08:21:00,12.957,12.962,12.847,12.956,400000.0
2009-07-15 08:22:00,12.956,12.965,12.842,12.9,350000.0
2009-07-15 08:23:00,12.87,12.958,12.829,12.928,350000.0
2009-07-15 08:24:00,12.968,12.968,12.832,12.937,550000.0
2009-07-15 08:25:00,12.865,12.94,12.824,12.922,400000.0
2009-07-15 08:26:00,12.938,12.938,12.804,12.883,350000.0
2009-07-15 08:27:00,12.945,12.96,12.826,12.96,350000.0
2009-07-15 08:28:00,12.87,12.936,12.785,12.92,500000.0
2009-07-15 08:29:00,12.932,12.962,12.826,12.962,350000.0
2009-07-15 08:30:00,12.85,12.961,12.842,12.961,500000.0
2009-07-15 08:31:00,12.928,12.959,12.873,12.888,350000.0
2009-07-15 08:32:00,12.827,12.928,12.827,12.889,350000.0
2009-07-15 08:33:00,12.842,12.949,12.831,12.873,450000.0
2009-07-15 08:34:00,12.823,12.945,12.823,12.875,550000.0
2009-07-15 08:35:00,12.926,12.949,12.83,12.839,550000.0
2009-07-15 08:36:00,12.886,12.932,12.818,12.818,400000.0
2009-07-15 08:37:00,12.915,12.941,12.811,12.891,400000.0
2009-07-15 08:38:00,12.846,12.934,12.805,12.805,400000.0
2009-07-15 08:39:00,12.886,12.931,12.811,12.811,400000.0
2009-07-15 08:40:00,12.93,12.93,12.806,12.902,350000.0
2009-07-15 08:41:00,12.839,12.895,12.784,12.874,450000.0
2009-07-15 08:42:00,12.898,12.931,12.806,12.893,350000.0
2009-07-15 08:43:00,12.847,12.956,12.847,12.911,350000.0
2009-07-15 08:44:00,12.896,12.928,12.817,12.851,400000.0
2009-07-15 08:45:00,12.932,12.932,12.844,12.856,350000.0
2009-07-15 08:46:00,12.941,12.942,12.861,12.926,350000.0
2009-07-15 08:47:00,12.959,12.959,12.888,12.925,350000.0
2009-07-15 08:48:00,12.802,12.951,12.791,12.951,500000.0
2009-07-15 08:49:00,12.89,12.97,12.87,12.97,350000.0
2009-07-15 08:50:00,12.846,12.965,12.842,12.932,550000.0
2009-07-15 08:51:00,12.877,12.956,12.848,12.927,350000.0
2009-07-15 08:52:00,12.915,12.958,12.855,12.957,550000.0
2009-07-15 08:53:00,12.876,12.938,12.818,12.938,300000.0
2009-07-15 08:54:00,12.955,12.96,12.83,12.878,400000.0
2009-07-15 08:55:00,12.919,12.998,12.919,12.998,350000.0
2009-07-15 08:56:00,12.917,12.991,12.874,12.973,400000.0
2009-07-15 08:57:00,12.997,12.997,12.887,12.996,500000.0
2009-07-15 08:58:00,12.841,12.938,12.835,12.913,550000.0
2009-07-15 08:59:00,12.944,13.043,12.869,13.027,450000.0
2009-07-15 09:00:00,12.982,12.982,12.876,12.942,1500000.0
2009-07-15 09:01:00,12.995,12.998,12.916,12.985,1250000.0
2009-07-15 09:02:00,12.924,12.985,12.882,12.892,400000.0
2009-07-15 09:03:00,12.973,13.035,12.909,12.997,1300000.0
2009-07-15 09:04:00,13.013,13.047,12.963,13.047,450000.0
2009-07-15 09:05:00,12.976,13.037,12.953,13.01,1800000.0
2009-07-15 09:06:00,13.0,13.014,12.935,12.981,1250000.0
2009-07-15 09:07:00,13.002,13.069,12.927,13.019,500000.0
2009-07-15 09:08:00,12.897,13.013,12.886,13.005,400000.0
2009-07-15 09:09:00,12.964,13.042,12.939,12.943,500000.0
2009-07-15 09:10:00,12.974,13.015,12.874,12.953,450000.0
2009-07-15 09:11:00,12.991,13.03,12.917,12.994,1900000.0
2009-07-15 09:12:00,13.041,13.052,12.918,12.99,550000.0
2009-07-15 09:13:00,12.98,13.066,12.911,12.985,1450000.0
2009-07-15 09:14:00,13.005,13.064,12.935,12.976,350000.0
2009-07-15 09:15:00,12.964,12.985,12.89,12.95,400000.0
2009-07-15 09:16:00,13.033,13.033,12.897,12.99,1500000.0
2009-07-15 09:17:00,12.956,12.975,12.912,12.975,1500000.0
2009-07-15 09:18:00,12.967,13.027,12.932,12.935,1650000.0
2009-07-15 09:19:00,12.943,13.04,12.914,12.969,1800000.0
2009-07-15 09:20:00,12.954,13.017,12.939,13.003,350000.0
2009-07-15 09:21:00,12.95,12.996,12.894,12.982,550000.0
2009-07-15 09:22:00,12.983,13.032,12.983,13.032,400000.0
2009-07-15 09:23:00,13.017,13.023,12.882,12.994,350000.0
2009-07-15 09:24:00,12.947,13.009,12.889,12.939,1500000.0
2009-07-15 09:25:00,12.953,13.036,12.9,13.009,400000.0
2009-07-15 09:26:00,12.925,12.985,12.866,12.985,350000.0
2009-07-15 09:27:00,12.979,13.014,12.902,12.984,400000.0
2009-07-15 09:28:00,12.943,13.009,12.922,12.939,1550000.0
2009-07-15 09:29:00,12.928,13.03,12.897,12.905,1400000.0
2009-07-15 09:30:00,12.884,13.021,12.878,12.929,450000.0
2009-07-15 09:31:00,12.923,13.032,12.881,13.013,450000.0
2009-07-15 09:32:00,12.913,12.925,12.88,12.917,350000.0
2009-07-15 09:33:00,12.941,12.961,12.867,12.874,400000.0
2009-07-15 09:34:00,12.898,13.031,12.878,12.908,1950000.0
2009-07-15 09:35:00,12.891,13.002,12.867,13.002,1450000.0
2009-07-15 09:36:00,12.91,12.979,12.9,12.915,1600000.0
2009-07-15 09:37:00,12.945,13.015,12.866,13.009,550000.0
2009-07-15 09:38:00,12.937,13.016,12.928,12.949,500000.0
2009-07-15 09:39:00,12.964,13.097,12.937,12.937,550000.0
2009-07-15 09:40:00,12.884,13.018,12.884,12.984,400000.0
2009-07-15 09:41:00,12.903,13.043,12.903,12.963,550000.0
2009-07-15 09:42:00,13.007,13.015,12.916,13.005,350000.0
2009-07-15 09:43:00,12.976,13.017,12.913,12.968,400000.0
2009-07-15 09:44:00,13.046,13.046,12.977,12.977,100000.0
2009-07-15 09:45:00,13.033,13.033,12.89,12.935,450000.0
2009-07-15 09:46:00,12.998,13.026,12.897,13.026,400000.0
2009-07-15 09:47:00,12.992,13.001,12.946,13.001,400000.0
2009-07-15 09:48:00,13.007,13.062,12.928,12.955,550000.0
2009-07-15 09:49:00,13.007,13.047,12.921,12.956,400000.0
2009-07-15 09:50:00,12.918,13.059,12.903,13.023,800000.0
2009-07-15 09:51:00,13.046,13.066,12.927,12.927,400000.0
2009-07-15 09:52:00,13.007,13.035,12.904,13.013,400000.0
2009-07-15 09:53:00,12.962,13.044,12.904,12.999,450000.0
2009-07-15 09:54:00,13.01,13.016,12.876,12.988,750000.0
2009-07-15 09:55:00,13.029,13.029,12.88,12.978,450000.0
2009-07-15 09:56:00,12.993,13.031,12.903,13.004,550000.0
2009-07-15 09:57:00,12.994,12.994,12.929,12.992,350000.0
2009-07-15 09:58:00,12.94,13.016,12.912,12.912,400000.0
2009-07-15 09:59:00,13.032,13.033,12.894,12.936,450000.0
2009-07-15 10:00:00,12.943,13.037,12.941,13.029,600000.0
2009-07-15 10:01:00,12.974,13.031,12.912,13.031,400000.0
2009-07-15 10:02:00,13.033,13.033,12.904,12.964,400000.0
2009-07-15 10:03:00,12.992,13.054,12.917,12.954,500000.0
2009-07-15 10:04:00,12.95,13.006,12.861,12.973,550000.0
2009-07-15 10:05:00,12.976,13.035,12.941,12.958,350000.0
2009-07-15 10:06:00,13.018,13.037,12.921,12.959,550000.0
2009-07-15 10:07:00,12.983,13.035,12.909,13.035,450000.0
2009-07-15 10:08:00,13.011,13.026,12.922,12.965,550000.0
2009-07-15 10:09:00,12.94,13.036,12.938,12.997,500000.0
2009-07-15 10:10:00,13.012,13.063,12.914,12.914,650000.0
2009-07-15 10:11:00,13.036,13.053,12.938,12.942,450000.0
2009-07-15 10:12:00,12.928,13.065,12.925,13.065,400000.0
2009-07-15 10:13:00,12.936,13.017,12.907,12.966,350000.0
2009-07-15 10:14:00,12.967,13.034,12.932,12.959,550000.0
2009-07-15 10:15:00,12.932,13.08,12.932,13.016,650000.0
2009-07-15 10:16:00,13.011,13.035,12.899,13.035,450000.0
2009-07-15 10:17:00,12.984,13.048,12.933,13.028,400000.0
2009-07-15 10:18:00,13.033,13.049,12.929,13.049,750000.0
2009-07-15 10:19:00,13.0,13.0,12.887,12.975,550000.0
2009-07-15 10:20:00,13.026,13.026,12.858,12.99,600000.0
2009-07-15 10:21:00,12.912,13.072,12.912,13.029,500000.0
2009-07-15 10:22:00,12.972,13.041,12.916,12.989,350000.0
2009-07-15 10:23:00,13.02,13.054,12.928,12.952,350000.0
2009-07-15 10:24:00,12.972,13.051,12.917,13.049,500000.0
2009-07-15 10:25:00,12.953,13.066,12.931,12.979,400000.0
2009-07-15 10:26:00,13.051,13.051,12.893,13.047,350000.0
2009-07-15 10:27:00,12.952,13.036,12.928,12.994,500000.0
2009-07-15 10:28:00,13.04,13.09,12.964,13.016,600000.0
2009-07-15 10:29:00,13.039,13.064,12.957,12.973,450000.0
2009-07-15 10:30:00,13.068,13.068,12.98,12.989,400000.0
2009-07-15 10:31:00,13.056,13.085,12.931,12.931,350000.0
2009-07-15 10:32:00,13.016,13.071,12.934,13.057,650000.0
2009-07-15 10:33:00,13.014,13.066,12.952,12.958,450000.0
2009-07-15 10:34:00,13.015,13.052,12.913,13.052,450000.0
2009-07-15 10:35:00,13.04,13.08,12.876,12.956,550000.0
2009-07-15 10:36:00,12.948,13.06,12.947,13.024,400000.0
2009-07-15 10:37:00,12.961,13.072,12.937,12.988,450000.0
2009-07-15 10:38:00,12.987,13.059,12.931,13.059,350000.0
2009-07-15 10:39:00,12.96,13.07,12.935,13.07,350000.0
2009-07-15 10:40:00,12.989,13.111,12.972,13.044,550000.0
2009-07-15 10:41:00,12.96,13.061,12.959,12.966,500000.0
2009-07-15 10:42:00,12.99,13.051,12.938,12.997,400000.0
2009-07-15 10:43:00,12.959,13.003,12.904,12.986,500000.0
2009-07-15 10:44:00,13.064,13.073,12.97,12.97,350000.0
2009-07-15 10:45:00,12.952,13.069,12.952,12.985,350000.0
2009-07-15 10:46:00,12.943,13.073,12.943,12.948,600000.0
2009-07-15 10:47:00,13.043,13.056,12.966,12.972,400000.0
2009-07-15 10:48:00,12.946,13.098,12.946,13.056,400000.0
2009-07-15 10:49:00,13.062,13.094,13.009,13.088,400000.0
2009-07-15 10:50:00,13.058,13.058,12.909,13.053,450000.0
2009-07-15 10:51:00,12.977,13.082,12.948,13.082,350000.0
2009-07-15 10:52:00,12.973,13.094,12.966,12.999,550000.0
2009-07-15 10:53:00,13.065,13.087,12.96,13.051,400000.0
2009-07-15 10:54:00,12.993,13.089,12.971,13.008,600000.0
2009-07-15 10:55:00,12.969,13.089,12.955,13.077,400000.0
2009-07-15 10:56:00,13.046,13.081,12.954,13.081,400000.0
2009-07-15 10:57:00,13.024,13.037,12.951,12.951,400000.0
2009-07-15 10:58:00,13.064,13.07,12.938,13.055,400000.0
2009-07-15 10:59:00,13.049,13.072,12.937,12.986,350000.0
2009-07-15 11:00:00,13.004,13.1,12.982,12.982,400000.0
2009-07-15 11:01:00,12.923,13.051,12.904,12.926,450000.0
2009-07-15 11:02:00,13.049,13.051,12.94,13.04,850000.0
2009-07-15 11:03:00,12.956,13.058,12.924,12.965,400000.0
2009-07-15 11:04:00,13.074,13.108,12.964,13.083,500000.0
2009-07-15 11:05:00,13.021,13.066,12.979,13.052,400000.0
2009-07-15 11:06:00,12.961,13.068,12.94,12.94,450000.0
2009-07-15 11:07:00,13.084,13.122,12.979,12.979,350000.0
2009-07-15 11:08:00,12.923,13.054,12.901,12.997,500000.0
2009-07-15 11:09:00,13.043,13.075,12.968,12.968,350000.0
2009-07-15 11:10:00,12.95,13.096,12.95,13.04,450000.0
2009-07-15 11:11:00,13.074,13.101,12.971,13.058,450000.0
2009-07-15 11:12:00,13.003,13.107,12.98,13.005,600000.0
2009-07-15 11:13:00,13.06,13.084,13.004,13.014,500000.0
2009-07-15 11:14:00,13.098,13.098,12.973,12.998,350000.0
2009-07-15 11:15:00,13.027,13.065,12.966,13.051,400000.0
2009-07-15 11:16:00,13.073,13.092,12.968,12.968,400000.0
2009-07-15 11:17:00,13.134,13.168,13.041,13.122,700000.0
2009-07-15 11:18:00,13.078,13.107,12.96,13.005,400000.0
2009-07-15 11:19:00,13.067,13.096,13.013,13.031,450000.0
2009-07-15 11:20:00,13.124,13.13,13.051,13.13,500000.0
2009-07-15 11:21:00,13.092,13.117,12.974,12.974,450000.0
2009-07-15 11:22:00,13.053,13.118,13.02,13.099,500000.0
2009-07-15 11:23:00,13.103,13.127,12.995,12.995,400000.0
2009-07-15 11:24:00,13.003,13.055,12.951,12.982,400000.0
2009-07-15 11:25:00,13.074,13.11,13.022,13.07,350000.0
2009-07-15 11:26:00,13.077,13.077,12.946,13.069,450000.0
2009-07-15 11:27:00,13.115,13.129,12.999,13.097,450000.0
2009-07-15 11:28:00,13.112,13.12,12.969,12.969,350000.0
2009-07-15 11:29:00,12.99,13.092,12.948,13.092,600000.0
2009-07-15 11:30:00,13.019,13.093,12.995,13.015,400000.0
2009-07-15 11:31:00,13.075,13.099,12.991,13.073,550000.0
2009-07-15 11:32:00,13.124,13.124,13.006,13.079,650000.0
2009-07-15 11:33:00,13.116,13.116,13.016,13.048,400000.0
2009-07-15 11:34:00,13.086,13.115,13.026,13.047,350000.0
2009-07-15 11:35:00,13.102,13.102,12.994,13.06,400000.0
2009-07-15 11:36:00,13.116,13.147,13.006,13.093,500000.0
2009-07-15 11:37:00,13.031,13.074,12.975,13.065,450000.0
2009-07-15 11:39:00,13.108,13.108,12.969,13.082,550000.0
2009-07-15 11:40:00,13.075,13.085,12.968,12.968,500000.0
2009-07-15 11:41:00,13.083,13.12,12.999,13.1,400000.0
2009-07-15 11:42:00,12.994,13.086,12.984,13.058,350000.0
2009-07-15 11:43:00,13.091,13.142,13.018,13.063,550000.0
2009-07-15 11:44:00,13.1,13.103,12.99,13.067,400000.0
2009-07-15 11:45:00,12.979,13.121,12.979,13.012,400000.0
2009-07-15 11:46:00,13.037,13.095,12.949,13.049,450000.0
2009-07-15 11:47:00,13.025,13.116,12.996,13.068,600000.0
2009-07-15 11:48:00,13.074,13.1,12.969,13.005,450000.0
2009-07-15 11:49:00,12.978,13.112,12.978,13.11,350000.0
2009-07-15 11:50:00,13.106,13.106,12.97,12.982,350000.0
2009-07-15 11:51:00,13.05,13.115,12.977,12.977,450000.0
2009-07-15 11:52:00,12.987,13.108,12.955,12.997,350000.0
2009-07-15 11:53:00,13.019,13.06,12.989,12.989,500000.0
2009-07-15 11:54:00,12.981,13.121,12.981,13.094,650000.0
2009-07-15 11:55:00,13.083,13.105,12.989,13.093,500000.0
2009-07-15 11:56:00,13.112,13.112,12.97,13.096,550000.0
2009-07-15 11:57:00,13.092,13.093,12.994,13.077,450000.0
2009-07-15 11:58:00,13.07,13.077,12.973,13.062,450000.0
2009-07-15 12:00:00,13.031,13.111,13.006,13.111,450000.0
2009-07-15 12:01:00,13.098,13.114,13.002,13.024,350000.0
2009-07-15 12:02:00,13.036,13.106,12.965,12.965,350000.0
2009-07-15 12:03:00,12.978,13.118,12.978,13.118,450000.0
2009-07-15 12:04:00,12.985,13.075,12.952,13.037,350000.0
2009-07-15 12:05:00,13.098,13.098,12.969,13.06,450000.0
2009-07-15 12:06:00,13.025,13.121,12.989,13.118,400000.0
2009-07-15 12:07:00,12.954,13.077,12.954,12.971,350000.0
2009-07-15 12:08:00,13.08,13.08,12.966,12.973,500000.0
2009-07-15 12:09:00,13.008,13.107,12.967,13.107,550000.0
2009-07-15 12:10:00,13.099,13.099,13.026,13.084,350000.0
2009-07-15 12:11:00,13.012,13.078,12.984,12.985,350000.0
2009-07-15 12:12:00,12.953,13.062,12.906,13.062,550000.0
2009-07-15 12:13:00,13.071,13.086,12.979,13.085,350000.0
2009-07-15 12:14:00,13.005,13.089,13.005,13.062,350000.0
2009-07-15 12:15:00,13.054,13.094,12.943,13.039,550000.0
2009-07-15 12:16:00,13.012,13.059,12.93,13.056,350000.0
2009-07-15 12:17:00,13.009,13.094,12.969,13.058,400000.0
2009-07-15 12:18:00,12.989,13.059,12.963,13.03,400000.0
2009-07-15 12:19:00,13.01,13.094,12.956,12.974,550000.0
2009-07-15 12:20:00,13.076,13.092,13.014,13.014,350000.0
2009-07-15 12:21:00,12.955,13.057,12.909,13.021,400000.0
2009-07-15 12:22:00,12.967,13.099,12.961,12.988,400000.0
2009-07-15 12:23:00,13.069,13.078,12.957,13.028,550000.0
2009-07-15 12:24:00,13.014,13.113,12.985,13.071,500000.0
2009-07-15 12:25:00,13.057,13.063,12.988,12.988,450000.0
2009-07-15 12:26:00,13.051,13.068,12.988,13.011,350000.0
2009-07-15 12:28:00,12.973,13.085,12.973,12.988,350000.0
2009-07-15 12:29:00,13.045,13.108,12.981,13.022,400000.0
2009-07-15 12:30:00,13.032,13.111,13.001,13.111,400000.0
2009-07-15 12:31:00,13.06,13.084,13.028,13.08,350000.0
2009-07-15 12:32:00,12.999,13.102,12.983,13.08,450000.0
2009-07-15 12:33:00,13.012,13.154,13.012,13.092,450000.0
2009-07-15 12:34:00,13.116,13.116,12.984,13.096,500000.0
2009-07-15 12:35:00,13.008,13.075,12.969,13.02,600000.0
2009-07-15 12:36:00,13.064,13.12,13.0,13.027,450000.0
2009-07-15 12:37:00,13.048,13.117,12.983,13.117,400000.0
2009-07-15 12:38:00,13.142,13.191,13.009,13.078,750000.0
2009-07-15 12:39:00,13.01,13.13,13.01,13.098,650000.0
2009-07-15 12:40:00,12.982,13.12,12.958,13.024,450000.0
2009-07-15 12:41:00,13.116,13.116,12.992,13.056,550000.0
2009-07-15 12:42:00,13.126,13.144,12.975,13.071,500000.0
2009-07-15 12:43:00,13.12,13.12,12.982,12.982,350000.0
2009-07-15 12:44:00,13.05,13.122,12.976,13.111,400000.0
2009-07-15 12:45:00,13.01,13.152,13.01,13.047,400000.0
2009-07-15 12:46:00,13.09,13.164,13.034,13.085,400000.0
2009-07-15 12:47:00,13.115,13.158,13.079,13.151,350000.0
2009-07-15 12:48:00,12.997,13.14,12.987,13.14,400000.0
2009-07-15 12:49:00,13.119,13.182,13.064,13.064,450000.0
2009-07-15 12:50:00,13.199,13.199,13.041,13.093,350000.0
2009-07-15 12:51:00,13.166,13.166,13.049,13.051,400000.0
2009-07-15 12:52:00,13.175,13.197,13.07,13.079,350000.0
2009-07-15 12:53:00,13.095,13.216,13.09,13.216,400000.0
2009-07-15 12:54:00,13.147,13.237,13.121,13.21,400000.0
2009-07-15 12:55:00,13.198,13.268,13.133,13.204,400000.0
2009-07-15 12:56:00,13.284,13.284,13.131,13.237,450000.0
2009-07-15 12:57:00,13.186,13.237,13.123,13.205,400000.0
2009-07-15 12:58:00,13.17,13.245,13.104,13.245,400000.0
2009-07-15 12:59:00,13.15,13.246,13.12,13.203,350000.0
2009-07-15 13:00:00,13.222,13.222,13.076,13.159,550000.0
2009-07-15 13:01:00,13.173,13.237,13.124,13.204,550000.0
2009-07-15 13:02:00,13.148,13.308,13.135,13.186,450000.0
2009-07-15 13:03:00,13.228,13.262,13.14,13.198,350000.0
2009-07-15 13:04:00,13.179,13.187,13.056,13.117,450000.0
2009-07-15 13:05:00,13.135,13.233,13.08,13.2,400000.0
2009-07-15 13:06:00,13.181,13.219,13.13,13.13,500000.0
2009-07-15 13:07:00,13.196,13.202,13.074,13.196,400000.0
2009-07-15 13:08:00,13.18,13.234,13.117,13.215,350000.0
2009-07-15 13:09:00,13.122,13.231,13.094,13.111,550000.0
2009-07-15 13:10:00,13.117,13.283,13.117,13.245,500000.0
2009-07-15 13:11:00,13.21,13.227,13.123,13.179,400000.0
2009-07-15 13:12:00,13.196,13.239,13.121,13.21,350000.0
2009-07-15 13:13:00,13.233,13.233,13.083,13.225,400000.0
2009-07-15 13:14:00,13.11,13.209,13.079,13.178,400000.0
2009-07-15 13:15:00,13.185,13.19,13.078,13.106,450000.0
2009-07-15 13:16:00,13.223,13.223,13.052,13.15,500000.0
2009-07-15 13:17:00,13.127,13.256,13.109,13.223,450000.0
2009-07-15 13:18:00,13.173,13.173,13.068,13.112,350000.0
2009-07-15 13:19:00,13.086,13.234,13.086,13.134,700000.0
2009-07-15 13:20:00,13.083,13.17,13.029,13.1,800000.0
2009-07-15 13:21:00,13.128,13.165,13.052,13.157,400000.0
2009-07-15 13:22:00,13.064,13.199,13.064,13.097,550000.0
2009-07-15 13:23:00,13.183,13.209,13.09,13.115,450000.0
2009-07-15 13:24:00,13.18,13.19,13.105,13.178,350000.0
2009-07-15 13:25:00,13.1,13.223,13.094,13.184,450000.0
2009-07-15 13:26:00,13.13,13.233,13.104,13.104,350000.0
2009-07-15 13:27:00,13.091,13.198,13.088,13.119,500000.0
2009-07-15 13:28:00,13.191,13.215,13.079,13.149,350000.0
2009-07-15 13:29:00,13.167,13.208,13.101,13.189,650000.0
2009-07-15 13:30:00,13.198,13.198,13.105,13.197,450000.0
2009-07-15 13:31:00,13.228,13.228,13.123,13.185,400000.0
2009-07-15 13:32:00,13.195,13.198,13.087,13.095,450000.0
2009-07-15 13:33:00,13.147,13.211,13.081,13.142,350000.0
2009-07-15 13:34:00,13.084,13.252,13.084,13.224,700000.0
2009-07-15 13:35:00,13.2,13.255,13.11,13.143,550000.0
2009-07-15 13:36:00,13.115,13.21,13.092,13.201,650000.0
2009-07-15 13:37:00,13.222,13.235,13.142,13.198,350000.0
2009-07-15 13:38:00,13.202,13.228,13.088,13.088,400000.0
2009-07-15 13:39:00,13.143,13.239,13.113,13.136,600000.0
2009-07-15 13:40:00,13.154,13.221,13.149,13.221,400000.0
2009-07-15 13:41:00,13.082,13.254,13.082,13.204,400000.0
2009-07-15 13:42:00,13.13,13.196,13.091,13.103,350000.0
2009-07-15 13:43:00,13.226,13.226,13.09,13.137,750000.0
2009-07-15 13:44:00,13.131,13.254,13.126,13.254,450000.0
2009-07-15 13:45:00,13.161,13.247,13.119,13.213,350000.0
2009-07-15 13:46:00,13.234,13.234,13.126,13.171,400000.0
2009-07-15 13:47:00,13.133,13.243,13.125,13.146,550000.0
2009-07-15 13:48:00,13.25,13.273,13.136,13.136,650000.0
2009-07-15 13:49:00,13.163,13.23,13.112,13.112,350000.0
2009-07-15 13:50:00,13.174,13.269,13.137,13.137,550000.0
2009-07-15 13:51:00,13.156,13.252,13.144,13.252,350000.0
2009-07-15 13:52:00,13.241,13.241,13.114,13.237,350000.0
2009-07-15 13:53:00,13.16,13.272,13.16,13.181,500000.0
2009-07-15 13:54:00,13.143,13.228,13.098,13.205,400000.0
2009-07-15 13:55:00,13.249,13.249,13.136,13.241,350000.0
2009-07-15 13:56:00,13.161,13.232,13.138,13.212,500000.0
2009-07-15 13:57:00,13.243,13.243,13.093,13.167,400000.0
2009-07-15 13:58:00,13.26,13.276,13.117,13.117,750000.0
2009-07-15 13:59:00,13.237,13.237,13.103,13.183,350000.0
2009-07-15 14:00:00,13.151,13.23,13.104,13.204,600000.0
2009-07-15 14:01:00,13.241,13.243,13.157,13.243,400000.0
2009-07-15 14:02:00,13.234,13.234,13.114,13.202,350000.0
2009-07-15 14:03:00,13.166,13.264,13.166,13.225,350000.0
2009-07-15 14:04:00,13.142,13.266,13.142,13.266,400000.0
2009-07-15 14:05:00,13.199,13.265,13.199,13.265,400000.0
2009-07-15 14:06:00,13.253,13.253,13.133,13.133,450000.0
2009-07-15 14:07:00,13.233,13.272,13.138,13.26,350000.0
2009-07-15 14:08:00,13.183,13.279,13.131,13.238,400000.0
2009-07-15 14:09:00,13.268,13.268,13.108,13.16,400000.0
2009-07-15 14:10:00,13.204,13.271,13.148,13.268,400000.0
2009-07-15 14:11:00,13.267,13.289,13.169,13.249,500000.0
2009-07-15 14:12:00,13.271,13.271,13.156,13.24,350000.0
2009-07-15 14:13:00,13.211,13.264,13.133,13.218,450000.0
2009-07-15 14:14:00,13.149,13.25,13.134,13.213,550000.0
2009-07-15 14:15:00,13.22,13.258,13.086,13.214,750000.0
2009-07-15 14:16:00,13.207,13.25,13.138,13.162,400000.0
2009-07-15 14:17:00,13.184,13.261,13.144,13.209,400000.0
2009-07-15 14:18:00,13.186,13.226,13.11,13.164,400000.0
2009-07-15 14:19:00,13.114,13.256,13.095,13.238,700000.0
2009-07-15 14:20:00,13.248,13.289,13.191,13.266,500000.0
2009-07-15 14:21:00,13.306,13.314,13.18,13.249,400000.0
2009-07-15 14:22:00,13.264,13.264,13.156,13.257,400000.0
2009-07-15 14:23:00,13.276,13.317,13.18,13.24,450000.0
2009-07-15 14:24:00,13.264,13.302,13.182,13.257,400000.0
2009-07-15 14:25:00,13.208,13.278,13.189,13.269,450000.0
2009-07-15 14:26:00,13.3,13.357,13.201,13.299,500000.0
2009-07-15 14:27:00,13.29,13.302,13.194,13.235,400000.0
2009-07-15 14:28:00,13.324,13.324,13.196,13.224,450000.0
2009-07-15 14:29:00,13.213,13.3,13.198,13.281,550000.0
2009-07-15 14:30:00,13.218,13.346,13.218,13.346,550000.0
2009-07-15 14:31:00,13.35,13.35,13.233,13.277,400000.0
2009-07-15 14:32:00,13.322,13.352,13.231,13.302,350000.0
2009-07-15 14:33:00,13.252,13.3,13.123,13.175,650000.0
2009-07-15 14:34:00,13.336,13.336,13.226,13.287,350000.0
2009-07-15 14:35:00,13.308,13.32,13.205,13.32,350000.0
2009-07-15 14:36:00,13.335,13.335,13.223,13.272,400000.0
2009-07-15 14:37:00,13.189,13.323,13.189,13.316,450000.0
2009-07-15 14:38:00,13.3,13.3,13.154,13.211,500000.0
2009-07-15 14:39:00,13.236,13.258,13.162,13.258,500000.0
2009-07-15 14:40:00,13.198,13.298,13.158,13.254,550000.0
2009-07-15 14:41:00,13.311,13.311,13.174,13.256,450000.0
2009-07-15 14:42:00,13.268,13.286,13.205,13.211,500000.0
2009-07-15 14:43:00,13.285,13.287,13.192,13.287,350000.0
2009-07-15 14:44:00,13.261,13.32,13.185,13.208,350000.0
2009-07-15 14:45:00,13.274,13.276,13.199,13.227,400000.0
2009-07-15 14:46:00,13.298,13.307,13.192,13.239,450000.0
2009-07-15 14:47:00,13.313,13.373,13.223,13.332,550000.0
2009-07-15 14:48:00,13.278,13.286,13.195,13.195,400000.0
2009-07-15 14:49:00,13.297,13.321,13.22,13.262,400000.0
2009-07-15 14:50:00,13.252,13.322,13.214,13.216,500000.0
2009-07-15 14:51:00,13.26,13.347,13.26,13.305,350000.0
2009-07-15 14:52:00,13.27,13.323,13.199,13.214,500000.0
2009-07-15 14:53:00,13.279,13.322,13.182,13.322,450000.0
2009-07-15 14:54:00,13.318,13.325,13.171,13.191,550000.0
2009-07-15 14:55:00,13.284,13.295,13.194,13.252,450000.0
2009-07-15 14:56:00,13.287,13.292,13.105,13.242,600000.0
2009-07-15 14:57:00,13.21,13.296,13.178,13.194,400000.0
2009-07-15 14:58:00,13.204,13.3,13.198,13.261,450000.0
2009-07-15 14:59:00,13.292,13.3,13.231,13.3,350000.0
2009-07-15 15:00:00,13.198,13.302,13.165,13.278,350000.0
2009-07-15 15:01:00,13.295,13.302,13.192,13.269,450000.0
2009-07-15 15:02:00,13.235,13.257,13.147,13.257,350000.0
2009-07-15 15:03:00,13.298,13.298,13.194,13.293,350000.0
2009-07-15 15:04:00,13.241,13.289,13.173,13.184,500000.0
2009-07-15 15:05:00,13.255,13.285,13.191,13.285,550000.0
2009-07-15 15:06:00,13.232,13.262,13.17,13.212,400000.0
2009-07-15 15:07:00,13.261,13.29,13.171,13.213,500000.0
2009-07-15 15:08:00,13.267,13.29,13.172,13.172,350000.0
2009-07-15 15:09:00,13.169,13.304,13.157,13.211,450000.0
2009-07-15 15:10:00,13.229,13.279,13.171,13.279,400000.0
2009-07-15 15:11:00,13.197,13.34,13.197,13.305,450000.0
2009-07-15 15:12:00,13.233,13.263,13.108,13.162,500000.0
2009-07-15 15:13:00,13.201,13.244,13.169,13.169,400000.0
2009-07-15 15:14:00,13.23,13.28,13.14,13.23,400000.0
2009-07-15 15:15:00,13.184,13.27,13.139,13.174,500000.0
2009-07-15 15:16:00,13.257,13.257,13.114,13.119,400000.0
2009-07-15 15:17:00,13.219,13.265,13.17,13.18,550000.0
2009-07-15 15:18:00,13.201,13.27,13.111,13.27,400000.0
2009-07-15 15:19:00,13.196,13.272,13.136,13.272,350000.0
2009-07-15 15:20:00,13.156,13.267,13.138,13.138,550000.0
2009-07-15 15:21:00,13.242,13.274,13.191,13.191,400000.0
2009-07-15 15:22:00,13.271,13.272,13.215,13.259,400000.0
2009-07-15 15:23:00,13.239,13.239,13.168,13.23,350000.0
2009-07-15 15:24:00,13.211,13.241,13.105,13.213,500000.0
2009-07-15 15:25:00,13.132,13.235,13.132,13.206,350000.0
2009-07-15 15:26:00,13.219,13.248,13.134,13.134,550000.0
2009-07-15 15:27:00,13.222,13.244,13.155,13.182,400000.0
2009-07-15 15:28:00,13.147,13.241,13.147,13.235,400000.0
2009-07-15 15:29:00,13.204,13.274,13.127,13.173,500000.0
2009-07-15 15:30:00,13.245,13.245,13.132,13.132,350000.0
2009-07-15 15:31:00,13.135,13.241,13.135,13.14,550000.0
2009-07-15 15:32:00,13.22,13.233,13.122,13.212,350000.0
2009-07-15 15:33:00,13.163,13.242,13.117,13.214,400000.0
2009-07-15 15:34:00,13.143,13.252,13.143,13.231,350000.0
2009-07-15 15:35:00,13.221,13.222,13.124,13.189,600000.0
2009-07-15 15:36:00,13.16,13.24,13.141,13.148,650000.0
2009-07-15 15:37:00,13.123,13.256,13.123,13.2,550000.0
2009-07-15 15:38:00,13.103,13.229,13.069,13.221,600000.0
2009-07-15 15:39:00,13.223,13.269,13.131,13.134,550000.0
2009-07-15 15:40:00,13.179,13.283,13.146,13.229,500000.0
2009-07-15 15:41:00,13.145,13.265,13.145,13.166,500000.0
2009-07-15 15:42:00,13.228,13.257,13.145,13.146,400000.0
2009-07-15 15:43:00,13.141,13.221,13.141,13.167,500000.0
2009-07-15 15:44:00,13.184,13.253,13.181,13.193,400000.0
2009-07-15 15:45:00,13.273,13.273,13.144,13.198,350000.0
2009-07-15 15:46:00,13.24,13.252,13.097,13.252,400000.0
2009-07-15 15:47:00,13.136,13.268,13.126,13.128,350000.0
2009-07-15 15:48:00,13.16,13.248,13.139,13.15,550000.0
2009-07-15 15:49:00,13.198,13.263,13.16,13.231,400000.0
2009-07-15 15:50:00,13.191,13.198,13.09,13.09,500000.0
2009-07-15 15:51:00,13.214,13.243,13.131,13.137,550000.0
2009-07-15 15:52:00,13.213,13.225,13.12,13.159,450000.0
2009-07-15 15:53:00,13.185,13.194,13.087,13.163,500000.0
2009-07-15 15:54:00,13.15,13.251,13.15,13.228,350000.0
2009-07-15 15:55:00,13.136,13.225,13.112,13.158,400000.0
2009-07-15 15:56:00,13.128,13.227,13.091,13.158,500000.0
2009-07-15 15:57:00,13.154,13.227,13.101,13.218,500000.0
2009-07-15 15:58:00,13.091,13.19,13.049,13.159,750000.0
2009-07-15 15:59:00,13.247,13.247,13.146,13.223,550000.0
2009-07-15 16:00:00,13.101,13.212,13.101,13.112,350000.0
2009-07-15 16:01:00,13.228,13.228,13.102,13.123,350000.0
2009-07-15 16:02:00,13.109,13.219,13.109,13.185,550000.0
2009-07-15 16:03:00,13.189,13.223,13.088,13.129,450000.0
2009-07-15 16:04:00,13.223,13.223,13.101,13.149,350000.0
2009-07-15 16:05:00,13.112,13.192,13.049,13.192,400000.0
2009-07-15 16:06:00,13.215,13.215,13.087,13.188,500000.0
2009-07-15 16:07:00,13.13,13.236,13.081,13.081,500000.0
2009-07-15 16:08:00,13.153,13.243,13.119,13.129,550000.0
2009-07-15 16:09:00,13.196,13.196,13.067,13.13,350000.0
2009-07-15 16:10:00,13.106,13.196,13.069,13.112,350000.0
2009-07-15 16:11:00,13.162,13.196,13.098,13.105,450000.0
2009-07-15 16:12:00,13.146,13.195,13.041,13.188,400000.0
2009-07-15 16:13:00,13.164,13.23,13.111,13.186,400000.0
2009-07-15 16:14:00,13.125,13.202,13.094,13.202,400000.0
2009-07-15 16:15:00,13.196,13.214,13.11,13.184,500000.0
2009-07-15 16:17:00,13.07,13.262,13.07,13.186,500000.0
2009-07-15 16:18:00,13.175,13.227,13.146,13.146,350000.0
2009-07-15 16:19:00,13.191,13.236,13.143,13.15,550000.0
2009-07-15 16:20:00,13.159,13.212,13.067,13.167,400000.0
2009-07-15 16:21:00,13.101,13.235,13.094,13.169,500000.0
2009-07-15 16:22:00,13.192,13.234,13.113,13.163,350000.0
2009-07-15 16:23:00,13.083,13.226,13.083,13.192,550000.0
2009-07-15 16:24:00,13.16,13.241,13.098,13.098,350000.0
2009-07-15 16:25:00,13.186,13.208,13.111,13.167,400000.0
2009-07-15 16:26:00,13.132,13.232,13.132,13.143,500000.0
2009-07-15 16:27:00,13.163,13.243,13.131,13.141,400000.0
2009-07-15 16:28:00,13.174,13.255,13.145,13.17,450000.0
2009-07-15 16:29:00,13.175,13.25,13.147,13.147,450000.0
2009-07-15 16:30:00,13.145,13.27,13.145,13.219,550000.0
2009-07-15 16:31:00,13.107,13.221,13.107,13.221,350000.0
2009-07-15 16:32:00,13.27,13.27,13.146,13.146,500000.0
2009-07-15 16:33:00,13.204,13.206,13.104,13.17,450000.0
2009-07-15 16:34:00,13.254,13.254,13.115,13.146,400000.0
2009-07-15 16:35:00,13.142,13.25,13.141,13.141,450000.0
2009-07-15 16:36:00,13.135,13.278,13.135,13.192,500000.0
2009-07-15 16:37:00,13.141,13.244,13.136,13.162,350000.0
2009-07-15 16:38:00,13.248,13.249,13.147,13.152,550000.0
2009-07-15 16:39:00,13.216,13.216,13.073,13.073,400000.0
2009-07-15 16:40:00,13.234,13.234,13.066,13.101,550000.0
2009-07-15 16:41:00,13.19,13.216,13.079,13.202,400000.0
2009-07-15 16:42:00,13.142,13.227,13.095,13.227,400000.0
2009-07-15 16:43:00,13.08,13.211,13.057,13.089,350000.0
2009-07-15 16:44:00,13.076,13.194,13.076,13.105,350000.0
2009-07-15 16:45:00,13.142,13.221,13.108,13.111,550000.0
2009-07-15 16:46:00,13.196,13.223,13.101,13.223,400000.0
2009-07-15 16:47:00,13.163,13.163,13.075,13.122,450000.0
2009-07-15 16:48:00,13.171,13.222,13.078,13.078,350000.0
2009-07-15 16:49:00,13.058,13.189,13.058,13.08,400000.0
2009-07-15 16:50:00,13.18,13.213,13.098,13.164,500000.0
2009-07-15 16:51:00,13.094,13.163,13.066,13.163,400000.0
2009-07-15 16:52:00,13.097,13.195,13.046,13.1,450000.0
2009-07-15 16:53:00,13.181,13.186,13.056,13.186,500000.0
2009-07-15 16:54:00,13.159,13.195,13.074,13.074,500000.0
2009-07-15 16:55:00,13.137,13.174,13.072,13.174,600000.0
2009-07-15 16:56:00,13.191,13.201,13.085,13.104,550000.0
2009-07-15 16:57:00,13.131,13.143,13.009,13.076,350000.0
2009-07-15 16:58:00,13.177,13.192,13.045,13.11,600000.0
2009-07-15 16:59:00,13.089,13.195,13.057,13.112,350000.0
2009-07-15 17:00:00,13.04,13.167,13.04,13.167,450000.0
2009-07-15 17:01:00,13.105,13.197,13.078,13.197,350000.0
2009-07-15 17:02:00,13.163,13.199,13.072,13.089,350000.0
2009-07-15 17:03:00,13.19,13.19,13.126,13.126,450000.0
2009-07-15 17:04:00,13.203,13.203,13.032,13.032,350000.0
2009-07-15 17:05:00,13.107,13.167,13.071,13.163,550000.0
2009-07-15 17:06:00,13.158,13.197,13.076,13.167,450000.0
2009-07-15 17:07:00,13.155,13.185,13.037,13.107,500000.0
2009-07-15 17:08:00,13.176,13.179,13.035,13.135,450000.0
2009-07-15 17:09:00,13.109,13.218,13.109,13.192,450000.0
2009-07-15 17:10:00,13.203,13.206,13.089,13.175,500000.0
2009-07-15 17:11:00,13.169,13.21,13.1,13.199,450000.0
2009-07-15 17:12:00,13.209,13.209,13.069,13.165,450000.0
2009-07-15 17:13:00,13.132,13.196,13.1,13.101,550000.0
2009-07-15 17:14:00,13.192,13.216,13.078,13.078,350000.0
2009-07-15 17:15:00,13.161,13.185,13.066,13.075,550000.0
2009-07-15 17:16:00,13.163,13.192,13.065,13.175,550000.0
2009-07-15 17:17:00,13.2,13.212,13.108,13.131,400000.0
2009-07-15 17:18:00,13.141,13.183,13.053,13.183,350000.0
2009-07-15 17:19:00,13.116,13.246,13.079,13.133,400000.0
2009-07-15 17:20:00,13.068,13.212,13.063,13.106,400000.0
2009-07-15 17:21:00,13.121,13.203,13.093,13.093,400000.0
2009-07-15 17:22:00,13.135,13.222,13.073,13.187,500000.0
2009-07-15 17:23:00,13.207,13.207,13.045,13.072,450000.0
2009-07-15 17:24:00,13.213,13.213,13.112,13.188,350000.0
2009-07-15 17:25:00,13.135,13.244,13.102,13.194,700000.0
2009-07-15 17:26:00,13.166,13.177,13.051,13.161,550000.0
2009-07-15 17:27:00,13.071,13.214,13.071,13.214,400000.0
2009-07-15 17:28:00,13.187,13.206,13.089,13.091,450000.0
2009-07-15 17:29:00,13.103,13.173,13.103,13.122,350000.0
2009-07-15 17:30:00,13.162,13.174,13.039,13.143,500000.0
2009-07-15 17:31:00,13.12,13.202,13.058,13.126,350000.0
2009-07-15 17:32:00,13.063,13.179,13.063,13.134,400000.0
2009-07-15 17:33:00,13.209,13.222,13.115,13.115,350000.0
2009-07-15 17:34:00,13.185,13.195,13.114,13.148,500000.0
2009-07-15 17:35:00,13.118,13.237,13.118,13.118,450000.0
2009-07-15 17:36:00,13.094,13.205,13.094,13.193,550000.0
2009-07-15 17:37:00,13.211,13.253,13.129,13.196,400000.0
2009-07-15 17:38:00,13.214,13.214,13.083,13.083,650000.0
2009-07-15 17:39:00,13.137,13.195,13.103,13.142,550000.0
2009-07-15 17:40:00,13.236,13.25,13.1,13.25,450000.0
2009-07-15 17:41:00,13.208,13.283,13.122,13.166,550000.0
2009-07-15 17:42:00,13.163,13.27,13.159,13.166,350000.0
2009-07-15 17:43:00,13.198,13.206,13.037,13.206,500000.0
2009-07-15 17:44:00,13.175,13.195,13.082,13.082,350000.0
2009-07-15 17:45:00,13.214,13.214,13.119,13.126,400000.0
2009-07-15 17:46:00,13.193,13.193,13.023,13.1,750000.0
2009-07-15 17:47:00,13.128,13.225,13.106,13.13,500000.0
2009-07-15 17:48:00,13.125,13.165,13.08,13.094,400000.0
2009-07-15 17:49:00,13.174,13.197,13.076,13.093,600000.0
2009-07-15 17:50:00,13.195,13.222,13.103,13.192,600000.0
2009-07-15 17:51:00,13.115,13.234,13.115,13.203,500000.0
2009-07-15 17:52:00,13.219,13.219,13.097,13.197,450000.0
2009-07-15 17:53:00,13.109,13.195,13.074,13.074,700000.0
2009-07-15 17:54:00,13.179,13.2,13.075,13.165,450000.0
2009-07-15 17:55:00,13.115,13.237,13.115,13.237,400000.0
2009-07-15 17:56:00,13.093,13.222,13.093,13.222,350000.0
2009-07-15 17:57:00,13.181,13.221,13.098,13.22,400000.0
2009-07-15 17:58:00,13.064,13.189,13.064,13.168,350000.0
2009-07-15 17:59:00,13.154,13.209,13.089,13.119,600000.0
2009-07-15 18:00:00,13.145,13.176,13.057,13.057,650000.0
2009-07-15 18:01:00,13.155,13.213,13.091,13.181,350000.0
2009-07-15 18:02:00,13.15,13.278,13.128,13.179,750000.0
2009-07-15 18:04:00,13.222,13.222,13.12,13.211,350000.0
2009-07-15 18:05:00,13.141,13.199,13.084,13.152,450000.0
2009-07-15 18:06:00,13.143,13.194,13.068,13.177,500000.0
2009-07-15 18:07:00,13.195,13.195,13.037,13.108,550000.0
2009-07-15 18:08:00,13.164,13.212,13.075,13.162,400000.0
2009-07-15 18:09:00,13.222,13.225,13.091,13.157,450000.0
2009-07-15 18:10:00,13.066,13.192,13.066,13.182,350000.0
2009-07-15 18:11:00,13.141,13.196,13.064,13.196,650000.0
2009-07-15 18:12:00,13.08,13.139,13.041,13.098,400000.0
2009-07-15 18:13:00,13.057,13.202,13.057,13.202,350000.0
2009-07-15 18:14:00,13.128,13.172,13.04,13.04,650000.0
2009-07-15 18:15:00,13.135,13.196,13.12,13.157,600000.0
2009-07-15 18:16:00,13.167,13.246,13.099,13.122,450000.0
2009-07-15 18:17:00,13.073,13.18,13.066,13.073,350000.0
2009-07-15 18:18:00,13.045,13.161,13.036,13.161,400000.0
2009-07-15 18:19:00,13.089,13.208,13.089,13.1,400000.0
2009-07-15 18:20:00,13.117,13.179,13.07,13.103,700000.0
2009-07-15 18:21:00,13.118,13.203,13.067,13.128,400000.0
2009-07-15 18:22:00,13.066,13.181,13.064,13.132,350000.0
2009-07-15 18:23:00,13.201,13.224,13.09,13.09,400000.0
2009-07-15 18:24:00,13.159,13.159,13.057,13.072,550000.0
2009-07-15 18:25:00,13.119,13.214,13.071,13.214,650000.0
2009-07-15 18:26:00,13.176,13.198,13.08,13.168,400000.0
2009-07-15 18:27:00,13.209,13.213,13.133,13.213,350000.0
2009-07-15 18:28:00,13.103,13.234,13.096,13.124,450000.0
2009-07-15 18:29:00,13.139,13.229,13.12,13.132,700000.0
2009-07-15 18:30:00,13.218,13.248,13.124,13.154,450000.0
2009-07-15 18:31:00,13.104,13.223,13.104,13.125,350000.0
2009-07-15 18:32:00,13.218,13.227,13.111,13.187,500000.0
2009-07-15 18:33:00,13.111,13.242,13.064,13.161,600000.0
2009-07-15 18:34:00,13.185,13.233,13.112,13.112,550000.0
2009-07-15 18:35:00,13.221,13.249,13.124,13.184,550000.0
2009-07-15 18:36:00,13.177,13.258,13.144,13.225,600000.0
2009-07-15 18:37:00,13.202,13.245,13.127,13.245,600000.0
2009-07-15 18:38:00,13.175,13.186,13.081,13.155,600000.0
2009-07-15 18:39:00,13.215,13.233,13.094,13.221,650000.0
2009-07-15 18:40:00,13.225,13.257,13.096,13.134,600000.0
2009-07-15 18:41:00,13.107,13.238,13.076,13.104,400000.0
2009-07-15 18:42:00,13.223,13.223,13.09,13.148,400000.0
2009-07-15 18:43:00,13.201,13.247,13.143,13.247,450000.0
2009-07-15 18:44:00,13.099,13.193,13.083,13.193,400000.0
2009-07-15 18:45:00,13.228,13.26,13.121,13.168,350000.0
2009-07-15 18:46:00,13.206,13.222,13.085,13.085,400000.0
2009-07-15 18:47:00,13.138,13.215,13.059,13.097,650000.0
2009-07-15 18:48:00,13.056,13.176,13.056,13.165,400000.0
2009-07-15 18:49:00,13.119,13.17,13.024,13.121,450000.0
2009-07-15 18:50:00,13.189,13.227,13.087,13.166,950000.0
2009-07-15 18:51:00,13.176,13.192,13.072,13.192,550000.0
2009-07-15 18:52:00,13.123,13.196,13.065,13.096,500000.0
2009-07-15 18:53:00,13.203,13.205,13.064,13.064,550000.0
2009-07-15 18:54:00,13.07,13.19,13.07,13.19,750000.0
2009-07-15 18:55:00,13.077,13.179,13.077,13.11,350000.0
2009-07-15 18:56:00,13.183,13.212,13.064,13.198,550000.0
2009-07-15 18:57:00,13.13,13.16,13.034,13.034,500000.0
2009-07-15 18:58:00,13.134,13.185,13.102,13.156,400000.0
2009-07-15 18:59:00,13.111,13.162,13.064,13.088,600000.0
2009-07-15 19:00:00,13.088,13.158,13.088,13.158,350000.0
2009-07-15 19:01:00,13.179,13.187,13.047,13.18,450000.0
2009-07-15 19:02:00,13.017,13.167,13.017,13.167,400000.0
2009-07-15 19:03:00,13.195,13.195,13.095,13.11,350000.0
2009-07-15 19:04:00,13.155,13.17,13.038,13.09,550000.0
2009-07-15 19:05:00,13.121,13.202,13.059,13.069,450000.0
2009-07-15 19:06:00,13.168,13.178,13.065,13.145,400000.0
2009-07-15 19:07:00,13.119,13.2,13.058,13.2,400000.0
2009-07-15 19:08:00,13.138,13.169,13.061,13.1,450000.0
2009-07-15 19:09:00,13.16,13.198,13.066,13.131,500000.0
2009-07-15 19:10:00,13.176,13.176,13.059,13.14,650000.0
2009-07-15 19:11:00,13.2,13.21,13.119,13.184,550000.0
2009-07-15 19:12:00,13.166,13.166,13.09,13.104,350000.0
2009-07-15 19:13:00,13.121,13.224,13.088,13.183,600000.0
2009-07-15 19:14:00,13.192,13.195,13.066,13.066,400000.0
2009-07-15 19:15:00,13.117,13.179,13.074,13.107,550000.0
2009-07-15 19:16:00,13.193,13.193,13.08,13.08,350000.0
2009-07-15 19:17:00,13.094,13.209,13.078,13.169,550000.0
2009-07-15 19:18:00,13.177,13.177,13.042,13.106,350000.0
2009-07-15 19:19:00,13.138,13.19,13.092,13.173,350000.0
2009-07-15 19:20:00,13.088,13.123,13.08,13.084,250000.0
2009-07-15 19:21:00,13.177,13.189,13.074,13.189,500000.0
2009-07-15 19:22:00,13.132,13.183,13.051,13.183,400000.0
2009-07-15 19:23:00,13.127,13.202,13.127,13.184,250000.0
2009-07-15 19:24:00,13.138,13.176,12.996,13.176,550000.0
2009-07-15 19:25:00,13.157,13.194,13.06,13.194,550000.0
2009-07-15 19:26:00,13.097,13.188,13.048,13.124,500000.0
2009-07-15 19:27:00,13.119,13.221,13.09,13.113,500000.0
2009-07-15 19:28:00,13.082,13.172,13.082,13.099,500000.0
2009-07-15 19:29:00,13.126,13.174,13.071,13.071,400000.0
2009-07-15 19:30:00,13.186,13.186,13.049,13.176,350000.0
2009-07-15 19:31:00,13.086,13.233,13.086,13.13,600000.0
2009-07-15 19:32:00,13.101,13.205,13.101,13.205,350000.0
2009-07-15 19:33:00,13.105,13.2,13.066,13.099,500000.0
2009-07-15 19:34:00,13.125,13.185,13.053,13.081,650000.0
2009-07-15 19:35:00,13.096,13.153,13.047,13.116,400000.0
2009-07-15 19:36:00,13.177,13.234,13.118,13.209,550000.0
2009-07-15 19:37:00,13.071,13.155,13.06,13.155,500000.0
2009-07-15 19:39:00,13.112,13.216,13.074,13.114,500000.0
2009-07-15 19:40:00,13.108,13.173,13.048,13.071,700000.0
2009-07-15 19:41:00,13.067,13.175,13.067,13.169,400000.0
2009-07-15 19:42:00,13.118,13.21,13.118,13.134,350000.0
2009-07-15 19:43:00,13.123,13.213,13.119,13.188,450000.0
2009-07-15 19:44:00,13.23,13.257,13.139,13.244,550000.0
2009-07-15 19:45:00,13.24,13.24,13.24,13.24,550000.0
2009-07-15 19:46:00,13.219,13.254,13.119,13.149,550000.0
2009-07-15 19:47:00,13.196,13.221,13.099,13.111,350000.0
2009-07-15 19:48:00,13.198,13.198,13.119,13.158,500000.0
2009-07-15 19:49:00,13.237,13.237,13.141,13.166,350000.0
2009-07-15 19:50:00,13.228,13.228,13.096,13.213,550000.0
2009-07-15 19:51:00,13.163,13.242,13.114,13.169,400000.0
2009-07-15 19:52:00,13.166,13.266,13.139,13.157,450000.0
2009-07-15 19:53:00,13.194,13.194,13.094,13.094,150000.0
2009-07-15 19:54:00,13.119,13.235,13.119,13.219,400000.0
2009-07-15 19:55:00,13.168,13.253,13.13,13.172,400000.0
2009-07-15 19:56:00,13.15,13.231,13.098,13.231,400000.0
2009-07-15 19:57:00,13.135,13.241,13.135,13.241,450000.0
2009-07-15 19:58:00,13.224,13.239,13.146,13.233,350000.0
2009-07-15 19:59:00,13.128,13.244,13.128,13.228,550000.0
2009-07-15 20:00:00,13.217,13.221,13.102,13.221,350000.0
2009-07-15 20:01:00,13.146,13.218,13.099,13.147,850000.0
2009-07-15 20:02:00,13.186,13.199,13.11,13.16,400000.0
2009-07-15 20:03:00,13.132,13.213,13.055,13.159,800000.0
2009-07-15 20:04:00,13.098,13.215,13.083,13.153,500000.0
2009-07-15 20:05:00,13.189,13.211,13.121,13.157,500000.0
2009-07-15 20:06:00,13.114,13.228,13.098,13.098,850000.0
2009-07-15 20:07:00,13.155,13.265,13.114,13.117,800000.0
2009-07-15 20:08:00,13.051,13.17,13.051,13.154,350000.0
2009-07-15 20:09:00,13.119,13.219,13.083,13.107,900000.0
2009-07-15 20:10:00,13.182,13.225,13.117,13.117,500000.0
2009-07-15 20:11:00,13.2,13.2,13.2,13.2,450000.0
2009-07-15 20:12:00,13.198,13.203,13.063,13.129,450000.0
2009-07-15 20:13:00,13.147,13.21,13.142,13.173,300000.0
2009-07-15 20:14:00,13.191,13.199,13.068,13.098,1000000.0
2009-07-15 20:15:00,13.094,13.232,13.063,13.17,500000.0
2009-07-15 20:16:00,13.179,13.214,13.072,13.214,400000.0
2009-07-15 20:17:00,13.18,13.202,13.101,13.12,350000.0
2009-07-15 20:18:00,13.227,13.238,13.1,13.206,500000.0
2009-07-15 20:19:00,13.119,13.239,13.117,13.117,550000.0
2009-07-15 20:20:00,13.06,13.201,13.06,13.201,550000.0
2009-07-15 20:21:00,13.151,13.22,13.075,13.22,300000.0
2009-07-15 20:22:00,13.112,13.193,13.072,13.143,550000.0
2009-07-15 20:23:00,13.125,13.229,13.125,13.225,350000.0
2009-07-15 20:24:00,13.18,13.2,13.107,13.107,400000.0
2009-07-15 20:25:00,13.128,13.239,13.126,13.191,400000.0
2009-07-15 20:26:00,13.087,13.199,13.087,13.128,450000.0
2009-07-15 20:27:00,13.196,13.204,13.061,13.141,400000.0
2009-07-15 20:28:00,13.09,13.213,13.09,13.213,450000.0
2009-07-15 20:29:00,13.174,13.212,13.106,13.111,350000.0
2009-07-15 20:30:00,13.165,13.223,13.136,13.189,350000.0
2009-07-15 20:31:00,13.108,13.211,13.077,13.122,500000.0
2009-07-15 20:32:00,13.19,13.21,13.19,13.2,400000.0
2009-07-15 20:33:00,13.1,13.279,13.1,13.236,400000.0
2009-07-15 20:34:00,13.227,13.227,13.112,13.163,350000.0
2009-07-15 20:35:00,13.217,13.217,13.134,13.216,300000.0
2009-07-15 20:36:00,13.209,13.209,13.064,13.141,300000.0
2009-07-15 20:37:00,13.214,13.214,13.083,13.144,250000.0
2009-07-15 20:38:00,13.231,13.232,13.102,13.213,500000.0
2009-07-15 20:39:00,13.206,13.206,13.113,13.181,250000.0
2009-07-15 20:40:00,13.13,13.218,13.106,13.218,400000.0
2009-07-15 20:41:00,13.192,13.238,13.163,13.163,200000.0
2009-07-15 20:42:00,13.193,13.211,13.138,13.21,350000.0
2009-07-15 20:43:00,13.207,13.207,13.093,13.121,500000.0
2009-07-15 20:44:00,13.19,13.216,13.082,13.082,350000.0
2009-07-15 20:45:00,13.173,13.2,13.108,13.18,400000.0
2009-07-15 20:46:00,13.18,13.227,13.125,13.145,350000.0
2009-07-15 20:47:00,13.231,13.254,13.127,13.233,800000.0
2009-07-15 20:48:00,13.21,13.268,13.141,13.254,600000.0
2009-07-15 20:50:00,13.188,13.196,13.126,13.183,350000.0
2009-07-15 20:51:00,13.245,13.245,13.174,13.209,350000.0
2009-07-15 20:52:00,13.209,13.259,13.125,13.192,500000.0
2009-07-15 20:53:00,13.17,13.261,13.17,13.242,350000.0
2009-07-15 20:54:00,13.252,13.259,13.162,13.256,400000.0
2009-07-15 20:55:00,13.14,13.228,13.111,13.169,550000.0
2009-07-15 20:56:00,13.154,13.242,13.124,13.183,350000.0
2009-07-15 20:57:00,13.164,13.247,13.117,13.201,550000.0
2009-07-15 20:58:00,13.254,13.254,13.116,13.245,550000.0
2009-07-15 20:59:00,13.152,13.25,13.152,13.179,400000.0
2009-07-15 21:00:00,13.198,13.253,13.108,13.25,550000.0
2009-07-15 21:01:00,13.234,13.271,13.157,13.219,350000.0
2009-07-15 21:02:00,13.217,13.283,13.138,13.169,400000.0
2009-07-15 21:03:00,13.256,13.29,13.124,13.193,450000.0
2009-07-15 21:04:00,13.239,13.275,13.169,13.193,450000.0
2009-07-15 21:05:00,13.187,13.279,13.187,13.231,400000.0
2009-07-15 21:06:00,13.263,13.263,13.111,13.247,550000.0
2009-07-15 21:07:00,13.264,13.274,13.152,13.183,500000.0
2009-07-15 21:08:00,13.261,13.269,13.164,13.269,350000.0
2009-07-15 21:09:00,13.25,13.26,13.25,13.26,350000.0
2009-07-15 21:10:00,13.256,13.256,13.16,13.16,350000.0
2009-07-15 21:11:00,13.192,13.268,13.146,13.146,350000.0
2009-07-15 21:12:00,13.22,13.285,13.22,13.248,350000.0
2009-07-15 21:13:00,13.127,13.243,13.127,13.233,350000.0
2009-07-15 21:14:00,13.135,13.287,13.131,13.172,400000.0
2009-07-15 21:15:00,13.212,13.252,13.123,13.21,450000.0
2009-07-15 21:16:00,13.246,13.282,13.15,13.15,550000.0
2009-07-15 21:17:00,13.193,13.259,13.135,13.139,800000.0
2009-07-15 21:18:00,13.238,13.238,13.123,13.132,450000.0
2009-07-15 21:20:00,13.253,13.253,13.134,13.244,400000.0
2009-07-15 21:21:00,13.207,13.273,13.145,13.214,450000.0
2009-07-15 21:23:00,13.259,13.266,13.174,13.178,600000.0
2009-07-15 21:24:00,13.207,13.25,13.134,13.134,300000.0
2009-07-15 21:25:00,13.181,13.252,13.134,13.224,350000.0
2009-07-15 21:26:00,13.225,13.254,13.158,13.254,350000.0
2009-07-15 21:28:00,13.263,13.266,13.14,13.266,350000.0
2009-07-15 21:29:00,13.109,13.27,13.109,13.252,550000.0
2009-07-15 21:30:00,13.107,13.247,13.107,13.227,450000.0
2009-07-15 21:31:00,13.25,13.254,13.124,13.213,700000.0
2009-07-15 21:32:00,13.151,13.292,13.11,13.264,400000.0
2009-07-15 21:33:00,13.246,13.247,13.159,13.24,350000.0
2009-07-15 21:34:00,13.249,13.249,13.247,13.248,150000.0
2009-07-15 21:36:00,13.128,13.306,13.128,13.173,450000.0
2009-07-15 21:37:00,13.12,13.236,13.12,13.236,100000.0
2009-07-15 21:39:00,13.208,13.272,13.135,13.221,450000.0
2009-07-15 21:40:00,13.088,13.21,13.088,13.188,150000.0
2009-07-15 21:41:00,13.119,13.226,13.119,13.226,150000.0
2009-07-15 21:42:00,13.212,13.225,13.212,13.225,100000.0
2009-07-15 21:44:00,13.191,13.206,13.108,13.17,300000.0
2009-07-15 21:45:00,13.239,13.243,13.128,13.217,400000.0
2009-07-15 21:47:00,13.235,13.235,13.101,13.216,400000.0
2009-07-15 21:48:00,13.212,13.212,13.061,13.128,800000.0
2009-07-15 21:49:00,13.168,13.237,13.153,13.237,350000.0
2009-07-15 21:50:00,13.096,13.225,13.081,13.152,500000.0
2009-07-15 21:51:00,13.167,13.232,13.113,13.133,350000.0
2009-07-15 21:52:00,13.132,13.231,13.132,13.231,300000.0
2009-07-15 21:53:00,13.236,13.236,13.149,13.23,350000.0
2009-07-15 21:54:00,13.212,13.235,13.178,13.235,150000.0
2009-07-15 21:56:00,13.239,13.246,13.172,13.172,250000.0
2009-07-15 21:57:00,13.205,13.239,13.131,13.131,350000.0
2009-07-15 21:58:00,13.233,13.233,13.136,13.232,400000.0
2009-07-15 21:59:00,13.178,13.201,13.082,13.201,400000.0
2009-07-15 22:00:00,13.202,13.24,13.154,13.203,400000.0
2009-07-15 22:01:00,13.231,13.24,13.072,13.24,400000.0
2009-07-15 22:03:00,13.15,13.271,13.15,13.18,550000.0
2009-07-15 22:04:00,13.284,13.311,13.156,13.193,450000.0
2009-07-15 22:05:00,13.173,13.257,13.153,13.164,250000.0
2009-07-15 22:08:00,13.25,13.25,13.25,13.25,600000.0
2009-07-15 22:09:00,13.216,13.268,13.147,13.184,600000.0
2009-07-15 22:10:00,13.264,13.264,13.144,13.205,600000.0
2009-07-15 22:11:00,13.141,13.274,13.131,13.241,400000.0
2009-07-15 22:12:00,13.21,13.279,13.119,13.144,650000.0
2009-07-15 22:13:00,13.171,13.212,13.152,13.169,250000.0
2009-07-15 22:14:00,13.203,13.241,13.159,13.222,350000.0
2009-07-15 22:15:00,13.238,13.239,13.116,13.215,500000.0
2009-07-15 22:16:00,13.217,13.251,13.217,13.219,250000.0
2009-07-15 22:17:00,13.216,13.267,13.172,13.267,200000.0
2009-07-15 22:19:00,13.256,13.256,13.111,13.242,350000.0
2009-07-15 22:20:00,13.239,13.278,13.165,13.176,350000.0
2009-07-15 22:21:00,13.164,13.253,13.105,13.127,350000.0
2009-07-15 22:22:00,13.24,13.24,13.24,13.24,400000.0
2009-07-15 22:23:00,13.23,13.23,13.23,13.23,400000.0
2009-07-15 22:24:00,13.216,13.216,13.041,13.09,400000.0
2009-07-15 22:25:00,13.151,13.247,13.098,13.113,400000.0
2009-07-15 22:27:00,13.115,13.223,13.11,13.126,350000.0
2009-07-15 22:28:00,13.199,13.294,13.148,13.256,400000.0
2009-07-15 22:29:00,13.208,13.266,13.156,13.261,300000.0
2009-07-15 22:30:00,13.174,13.243,13.081,13.243,400000.0
2009-07-15 22:32:00,13.168,13.246,13.167,13.168,300000.0
2009-07-15 22:36:00,13.185,13.227,13.13,13.141,400000.0
2009-07-15 22:38:00,13.176,13.302,13.152,13.152,350000.0
2009-07-15 22:39:00,13.113,13.246,13.113,13.239,500000.0
2009-07-15 22:40:00,13.252,13.307,13.137,13.198,800000.0
2009-07-15 22:41:00,13.187,13.281,13.187,13.213,350000.0
2009-07-15 22:42:00,13.197,13.232,13.15,13.219,300000.0
2009-07-15 22:43:00,13.187,13.268,13.144,13.217,350000.0
2009-07-15 22:44:00,13.196,13.211,13.148,13.148,200000.0
2009-07-15 22:46:00,13.223,13.265,13.223,13.265,100000.0
2009-07-15 22:47:00,13.255,13.307,13.151,13.151,700000.0
2009-07-15 22:48:00,13.247,13.247,13.086,13.247,350000.0
2009-07-15 22:49:00,13.24,13.24,13.105,13.117,250000.0
2009-07-15 22:50:00,13.152,13.26,13.111,13.22,1000000.0
2009-07-15 22:51:00,13.143,13.231,13.083,13.091,300000.0
2009-07-15 22:54:00,13.249,13.249,13.113,13.244,300000.0
2009-07-15 22:55:00,13.24,13.24,13.24,13.24,100000.0
2009-07-15 22:56:00,13.118,13.198,13.118,13.198,100000.0
2009-07-15 22:57:00,13.232,13.232,13.105,13.105,250000.0
2009-07-15 22:58:00,13.188,13.213,13.091,13.096,250000.0
2009-07-15 22:59:00,13.234,13.234,13.115,13.125,400000.0
2009-07-15 23:00:00,13.237,13.237,13.113,13.227,600000.0
2009-07-15 23:01:00,13.198,13.233,13.15,13.233,350000.0
2009-07-15 23:02:00,13.119,13.23,13.101,13.193,550000.0
2009-07-15 23:04:00,13.153,13.222,13.103,13.103,200000.0
2009-07-15 23:07:00,13.198,13.232,13.139,13.226,400000.0
2009-07-15 23:09:00,13.147,13.226,13.14,13.164,450000.0
2009-07-15 23:10:00,13.162,13.233,13.112,13.233,550000.0
2009-07-15 23:13:00,13.128,13.273,13.128,13.252,550000.0
2009-07-15 23:14:00,13.231,13.261,13.127,13.15,600000.0
2009-07-15 23:15:00,13.182,13.182,13.182,13.182,50000.0
2009-07-15 23:17:00,13.224,13.254,13.169,13.224,500000.0
2009-07-15 23:19:00,13.24,13.24,13.24,13.24,500000.0
2009-07-15 23:20:00,13.224,13.254,13.169,13.224,500000.0
2009-07-15 23:21:00,13.25,13.25,13.25,13.25,350000.0
2009-07-15 23:22:00,13.24,13.24,13.24,13.24,350000.0
2009-07-15 23:25:00,13.242,13.242,13.134,13.14,350000.0
2009-07-15 23:28:00,13.215,13.253,13.155,13.224,500000.0
2009-07-15 23:30:00,13.158,13.254,13.129,13.241,750000.0
2009-07-15 23:33:00,13.25,13.25,13.25,13.25,350000.0
2009-07-15 23:34:00,13.24,13.24,13.24,13.24,350000.0
2009-07-15 23:37:00,13.148,13.239,13.118,13.158,350000.0
2009-07-15 23:39:00,13.197,13.242,13.094,13.242,350000.0
2009-07-15 23:40:00,13.234,13.244,13.109,13.208,650000.0
2009-07-15 23:43:00,13.146,13.232,13.121,13.232,450000.0
2009-07-15 23:50:00,13.198,13.244,13.118,13.134,1300000.0
2009-07-15 23:53:00,13.16,13.224,13.135,13.209,400000.0
2009-07-15 23:55:00,13.25,13.25,13.25,13.25,100000.0
2009-07-15 23:58:00,13.24,13.24,13.24,13.24,100000.0
2009-07-15 23:59:00,13.219,13.219,13.177,13.177,100000.0
2009-07-16 00:00:00,13.231,13.308,13.165,13.262,750000.0
2009-07-16 00:01:00,13.183,13.284,13.12,13.284,1050000.0
2009-07-16 00:02:00,13.243,13.27,13.129,13.255,1200000.0
2009-07-16 00:03:00,13.303,13.303,13.161,13.199,700000.0
2009-07-16 00:04:00,13.245,13.245,13.147,13.218,200000.0
2009-07-16 00:05:00,13.166,13.301,13.166,13.207,250000.0
2009-07-16 00:06:00,13.286,13.286,13.248,13.249,150000.0
2009-07-16 00:07:00,13.261,13.313,13.231,13.285,350000.0
2009-07-16 00:08:00,13.269,13.319,13.179,13.241,550000.0
2009-07-16 00:09:00,13.285,13.306,13.161,13.279,650000.0
2009-07-16 00:10:00,13.2,13.284,13.18,13.26,600000.0
2009-07-16 00:11:00,13.268,13.28,13.15,13.15,500000.0
2009-07-16 00:12:00,13.15,13.258,13.149,13.2,550000.0
2009-07-16 00:13:00,13.29,13.29,13.186,13.186,150000.0
2009-07-16 00:14:00,13.188,13.276,13.114,13.276,550000.0
2009-07-16 00:15:00,13.232,13.282,13.147,13.278,350000.0
2009-07-16 00:16:00,13.23,13.273,13.121,13.273,350000.0
2009-07-16 00:17:00,13.25,13.25,13.25,13.25,300000.0
2009-07-16 00:18:00,13.254,13.254,13.133,13.235,300000.0
2009-07-16 00:19:00,13.144,13.298,13.144,13.278,550000.0
2009-07-16 00:20:00,13.088,13.234,13.081,13.217,650000.0
2009-07-16 00:21:00,13.148,13.314,13.148,13.222,550000.0
2009-07-16 00:22:00,13.235,13.235,13.089,13.105,350000.0
2009-07-16 00:23:00,13.145,13.284,13.129,13.176,500000.0
2009-07-16 00:24:00,13.246,13.246,13.167,13.232,200000.0
2009-07-16 00:25:00,13.228,13.228,13.14,13.156,250000.0
2009-07-16 00:27:00,13.155,13.223,13.147,13.147,250000.0
2009-07-16 00:28:00,13.267,13.267,13.131,13.264,200000.0
2009-07-16 00:29:00,13.187,13.262,13.158,13.262,300000.0
2009-07-16 00:30:00,13.225,13.225,13.08,13.139,1000000.0
2009-07-16 00:33:00,13.197,13.246,13.112,13.231,450000.0
2009-07-16 00:35:00,13.233,13.278,13.19,13.241,500000.0
2009-07-16 00:37:00,13.265,13.265,13.175,13.258,350000.0
2009-07-16 00:39:00,13.236,13.238,13.184,13.184,250000.0
2009-07-16 00:40:00,13.175,13.243,13.121,13.162,750000.0
2009-07-16 00:42:00,13.178,13.276,13.148,13.263,650000.0
2009-07-16 00:45:00,13.171,13.262,13.156,13.166,400000.0
2009-07-16 00:46:00,13.176,13.266,13.144,13.144,650000.0
2009-07-16 00:47:00,13.264,13.264,13.182,13.182,100000.0
2009-07-16 00:48:00,13.258,13.258,13.195,13.234,250000.0
2009-07-16 00:49:00,13.215,13.267,13.143,13.267,350000.0
2009-07-16 00:50:00,13.244,13.289,13.167,13.167,800000.0
2009-07-16 00:51:00,13.234,13.264,13.147,13.228,450000.0
2009-07-16 00:52:00,13.172,13.24,13.1,13.235,700000.0
2009-07-16 00:53:00,13.159,13.229,13.159,13.164,350000.0
2009-07-16 00:55:00,13.238,13.267,13.162,13.264,400000.0
2009-07-16 00:56:00,13.263,13.277,13.187,13.262,500000.0
2009-07-16 00:58:00,13.236,13.273,13.186,13.246,500000.0
2009-07-16 01:00:00,13.129,13.264,13.122,13.208,1300000.0
2009-07-16 01:01:00,13.253,13.279,13.193,13.193,150000.0
2009-07-16 01:02:00,13.225,13.279,13.225,13.279,150000.0
2009-07-16 01:03:00,13.257,13.28,13.155,13.258,1300000.0
2009-07-16 01:04:00,13.189,13.251,13.189,13.251,150000.0
2009-07-16 01:05:00,13.246,13.282,13.232,13.248,250000.0
2009-07-16 01:06:00,13.172,13.331,13.172,13.255,650000.0
2009-07-16 01:07:00,13.298,13.298,13.201,13.293,300000.0
2009-07-16 01:08:00,13.218,13.248,13.144,13.2,450000.0
2009-07-16 01:09:00,13.241,13.312,13.204,13.204,900000.0
2009-07-16 01:10:00,13.262,13.276,13.144,13.261,900000.0
2009-07-16 01:11:00,13.252,13.252,13.153,13.153,100000.0
2009-07-16 01:12:00,13.197,13.266,13.138,13.17,550000.0
2009-07-16 01:13:00,13.296,13.316,13.165,13.165,350000.0
2009-07-16 01:14:00,13.235,13.28,13.163,13.243,250000.0
2009-07-16 01:15:00,13.227,13.265,13.168,13.168,250000.0
2009-07-16 01:16:00,13.249,13.259,13.127,13.215,350000.0
2009-07-16 01:17:00,13.197,13.294,13.179,13.193,400000.0
2009-07-16 01:18:00,13.235,13.318,13.179,13.27,750000.0
2009-07-16 01:19:00,13.188,13.288,13.177,13.247,250000.0
2009-07-16 01:20:00,13.252,13.28,13.164,13.164,450000.0
2009-07-16 01:21:00,13.18,13.252,13.18,13.252,100000.0
2009-07-16 01:22:00,13.296,13.34,13.192,13.293,400000.0
2009-07-16 01:23:00,13.163,13.263,13.1,13.129,550000.0
2009-07-16 01:24:00,13.267,13.281,13.252,13.252,150000.0
2009-07-16 01:25:00,13.261,13.283,13.175,13.223,350000.0
2009-07-16 01:26:00,13.147,13.271,13.147,13.168,400000.0
2009-07-16 01:28:00,13.255,13.255,13.247,13.247,100000.0
2009-07-16 01:29:00,13.25,13.261,13.114,13.114,550000.0
2009-07-16 01:30:00,13.218,13.28,13.154,13.271,500000.0
2009-07-16 01:31:00,13.252,13.262,13.166,13.262,350000.0
2009-07-16 01:32:00,13.117,13.246,13.117,13.229,350000.0
2009-07-16 01:33:00,13.136,13.267,13.13,13.264,400000.0
2009-07-16 01:34:00,13.218,13.255,13.1,13.212,450000.0
2009-07-16 01:35:00,13.184,13.263,13.121,13.239,500000.0
2009-07-16 01:36:00,13.276,13.28,13.159,13.268,400000.0
2009-07-16 01:37:00,13.257,13.259,13.207,13.207,350000.0
2009-07-16 01:38:00,13.233,13.262,13.174,13.222,500000.0
2009-07-16 01:39:00,13.26,13.264,13.139,13.208,500000.0
2009-07-16 01:40:00,13.263,13.276,13.165,13.222,500000.0
2009-07-16 01:41:00,13.187,13.274,13.136,13.261,300000.0
2009-07-16 01:42:00,13.26,13.281,13.196,13.196,450000.0
2009-07-16 01:43:00,13.268,13.268,13.268,13.268,100000.0
2009-07-16 01:44:00,13.172,13.259,13.12,13.259,350000.0
2009-07-16 01:45:00,13.232,13.292,13.146,13.146,400000.0
2009-07-16 01:46:00,13.268,13.268,13.106,13.23,250000.0
2009-07-16 01:47:00,13.257,13.269,13.137,13.225,400000.0
2009-07-16 01:48:00,13.205,13.318,13.205,13.297,400000.0
2009-07-16 01:49:00,13.119,13.119,13.119,13.119,50000.0
2009-07-16 01:50:00,13.172,13.172,13.154,13.154,100000.0
2009-07-16 01:51:00,13.19,13.253,13.19,13.239,150000.0
2009-07-16 01:53:00,13.253,13.296,13.195,13.265,500000.0
2009-07-16 01:55:00,13.248,13.267,13.179,13.267,350000.0
2009-07-16 01:56:00,13.244,13.274,13.189,13.244,500000.0
2009-07-16 01:58:00,13.264,13.294,13.209,13.264,500000.0
2009-07-16 02:00:00,13.26,13.26,13.26,13.26,500000.0
2009-07-16 02:01:00,13.259,13.286,13.198,13.256,500000.0
2009-07-16 02:03:00,13.198,13.251,13.198,13.251,100000.0
2009-07-16 02:04:00,13.243,13.252,13.143,13.242,600000.0
2009-07-16 02:05:00,13.295,13.295,13.174,13.174,150000.0
2009-07-16 02:06:00,13.253,13.281,13.162,13.192,350000.0
2009-07-16 02:07:00,13.236,13.283,13.18,13.243,400000.0
2009-07-16 02:08:00,13.277,13.283,13.176,13.268,400000.0
2009-07-16 02:09:00,13.285,13.285,13.159,13.25,500000.0
2009-07-16 02:10:00,13.268,13.271,13.179,13.271,550000.0
2009-07-16 02:11:00,13.221,13.3,13.19,13.245,250000.0
2009-07-16 02:12:00,13.294,13.294,13.22,13.227,850000.0
2009-07-16 02:13:00,13.255,13.282,13.145,13.249,400000.0
2009-07-16 02:14:00,13.24,13.24,13.108,13.11,800000.0
2009-07-16 02:15:00,13.304,13.311,13.158,13.196,700000.0
2009-07-16 02:16:00,13.204,13.204,13.204,13.204,50000.0
2009-07-16 02:17:00,13.185,13.277,13.185,13.269,200000.0
2009-07-16 02:18:00,13.216,13.225,13.216,13.225,100000.0
2009-07-16 02:20:00,13.292,13.292,13.209,13.209,100000.0
2009-07-16 02:21:00,13.271,13.304,13.213,13.271,500000.0
2009-07-16 02:23:00,13.278,13.288,13.224,13.224,400000.0
2009-07-16 02:26:00,13.249,13.293,13.21,13.256,650000.0
2009-07-16 02:29:00,13.234,13.311,13.19,13.287,600000.0
2009-07-16 02:30:00,13.246,13.284,13.153,13.254,400000.0
2009-07-16 02:31:00,13.236,13.273,13.191,13.236,450000.0
2009-07-16 02:32:00,13.145,13.246,13.145,13.225,250000.0
2009-07-16 02:33:00,13.241,13.274,13.153,13.274,200000.0
2009-07-16 02:34:00,13.262,13.262,13.159,13.249,350000.0
2009-07-16 02:35:00,13.203,13.254,13.194,13.194,150000.0
2009-07-16 02:36:00,13.24,13.24,13.221,13.221,100000.0
2009-07-16 02:37:00,13.17,13.251,13.17,13.251,100000.0
2009-07-16 02:38:00,13.261,13.261,13.229,13.229,100000.0
2009-07-16 02:39:00,13.267,13.279,13.163,13.235,750000.0
2009-07-16 02:40:00,13.156,13.245,13.142,13.245,200000.0
2009-07-16 02:41:00,13.24,13.245,13.24,13.245,100000.0
2009-07-16 02:42:00,13.281,13.281,13.24,13.274,150000.0
2009-07-16 02:44:00,13.24,13.24,13.24,13.24,150000.0
2009-07-16 02:45:00,13.143,13.267,13.143,13.267,150000.0
2009-07-16 02:46:00,13.168,13.282,13.168,13.254,450000.0
2009-07-16 02:47:00,13.25,13.25,13.24,13.24,50000.0
2009-07-16 02:48:00,13.155,13.155,13.155,13.155,50000.0
2009-07-16 02:49:00,13.191,13.263,13.125,13.189,650000.0
2009-07-16 02:50:00,13.152,13.273,13.142,13.142,350000.0
2009-07-16 02:52:00,13.274,13.274,13.267,13.267,100000.0
2009-07-16 02:53:00,13.23,13.26,13.171,13.232,500000.0
2009-07-16 02:55:00,13.167,13.236,13.097,13.097,400000.0
2009-07-16 02:56:00,13.255,13.263,13.113,13.213,350000.0
2009-07-16 02:57:00,13.11,13.261,13.11,13.261,100000.0
2009-07-16 02:58:00,13.24,13.24,13.24,13.24,550000.0
2009-07-16 02:59:00,13.206,13.271,13.172,13.211,550000.0
2009-07-16 03:00:00,13.176,13.252,13.166,13.212,350000.0
2009-07-16 03:01:00,13.249,13.249,13.14,13.18,300000.0
2009-07-16 03:02:00,13.212,13.212,13.212,13.212,50000.0
2009-07-16 03:03:00,13.174,13.278,13.145,13.247,550000.0
2009-07-16 03:04:00,13.262,13.262,13.152,13.152,300000.0
2009-07-16 03:05:00,13.148,13.186,13.131,13.14,300000.0
2009-07-16 03:06:00,13.228,13.247,13.131,13.169,700000.0
2009-07-16 03:07:00,13.166,13.233,13.166,13.188,350000.0
2009-07-16 03:08:00,13.278,13.278,13.278,13.278,50000.0
2009-07-16 03:09:00,13.27,13.284,13.146,13.284,600000.0
2009-07-16 03:10:00,13.239,13.263,13.122,13.234,700000.0
2009-07-16 03:11:00,13.152,13.152,13.131,13.137,150000.0
2009-07-16 03:12:00,13.24,13.24,13.24,13.24,150000.0
2009-07-16 03:13:00,13.25,13.25,13.25,13.25,150000.0
2009-07-16 03:14:00,13.287,13.287,13.213,13.213,150000.0
2009-07-16 03:15:00,13.24,13.24,13.24,13.24,400000.0
2009-07-16 03:16:00,13.214,13.254,13.115,13.207,400000.0
2009-07-16 03:17:00,13.25,13.25,13.25,13.25,400000.0
2009-07-16 03:18:00,13.234,13.296,13.156,13.274,400000.0
2009-07-16 03:20:00,13.172,13.254,13.164,13.249,250000.0
2009-07-16 03:21:00,13.263,13.263,13.141,13.141,150000.0
2009-07-16 03:22:00,13.26,13.267,13.218,13.257,250000.0
2009-07-16 03:23:00,13.274,13.274,13.268,13.268,100000.0
2009-07-16 03:24:00,13.174,13.174,13.174,13.174,50000.0
2009-07-16 03:25:00,13.24,13.24,13.24,13.24,500000.0
2009-07-16 03:27:00,13.208,13.252,13.13,13.169,500000.0
2009-07-16 03:30:00,13.221,13.312,13.147,13.179,750000.0
2009-07-16 03:32:00,13.214,13.258,13.109,13.258,350000.0
2009-07-16 03:34:00,13.24,13.24,13.24,13.24,350000.0
2009-07-16 03:35:00,13.242,13.242,13.124,13.235,350000.0
2009-07-16 03:36:00,13.249,13.275,13.233,13.27,300000.0
2009-07-16 03:37:00,13.241,13.246,13.171,13.171,350000.0
2009-07-16 03:39:00,13.267,13.272,13.148,13.148,400000.0
2009-07-16 03:40:00,13.257,13.259,13.123,13.231,400000.0
2009-07-16 03:41:00,13.233,13.233,13.11,13.217,400000.0
2009-07-16 03:42:00,13.137,13.257,13.137,13.249,400000.0
2009-07-16 03:43:00,13.24,13.25,13.24,13.25,500000.0
2009-07-16 03:44:00,13.244,13.274,13.189,13.244,500000.0
2009-07-16 03:46:00,13.212,13.252,13.12,13.212,400000.0
2009-07-16 03:50:00,13.234,13.264,13.179,13.234,500000.0
2009-07-16 03:51:00,13.25,13.26,13.24,13.26,450000.0
2009-07-16 03:52:00,13.24,13.24,13.24,13.24,450000.0
2009-07-16 03:53:00,13.25,13.26,13.24,13.24,450000.0
2009-07-16 03:54:00,13.255,13.298,13.198,13.202,450000.0
2009-07-16 03:55:00,13.232,13.261,13.172,13.228,350000.0
2009-07-16 03:56:00,13.261,13.276,13.171,13.264,550000.0
2009-07-16 03:57:00,13.194,13.294,13.156,13.172,550000.0
2009-07-16 03:58:00,13.207,13.284,13.207,13.271,400000.0
2009-07-16 04:00:00,13.14,13.327,13.14,13.162,400000.0
2009-07-16 04:01:00,13.245,13.248,13.137,13.238,400000.0
2009-07-16 04:02:00,13.18,13.305,13.18,13.182,250000.0
2009-07-16 04:03:00,13.212,13.277,13.162,13.276,650000.0
2009-07-16 04:04:00,13.202,13.315,13.123,13.23,750000.0
2009-07-16 04:05:00,13.189,13.27,13.159,13.27,450000.0
2009-07-16 04:06:00,13.189,13.29,13.169,13.258,400000.0
2009-07-16 04:07:00,13.279,13.281,13.153,13.252,550000.0
2009-07-16 04:08:00,13.158,13.281,13.147,13.219,450000.0
2009-07-16 04:09:00,13.193,13.256,13.077,13.131,1350000.0
2009-07-16 04:10:00,13.206,13.274,13.168,13.274,500000.0
2009-07-16 04:11:00,13.223,13.253,13.108,13.253,400000.0
2009-07-16 04:12:00,13.132,13.29,13.132,13.254,700000.0
2009-07-16 04:13:00,13.237,13.245,13.091,13.204,600000.0
2009-07-16 04:14:00,13.21,13.251,13.147,13.147,400000.0
2009-07-16 04:15:00,13.26,13.26,13.124,13.178,600000.0
2009-07-16 04:16:00,13.2,13.241,13.139,13.154,250000.0
2009-07-16 04:17:00,13.104,13.237,13.091,13.237,450000.0
2009-07-16 04:18:00,13.161,13.22,13.087,13.128,550000.0
2009-07-16 04:19:00,13.246,13.303,13.138,13.209,1600000.0
2009-07-16 04:20:00,13.133,13.226,13.101,13.207,450000.0
2009-07-16 04:21:00,13.209,13.243,13.155,13.155,400000.0
2009-07-16 04:22:00,13.178,13.178,13.137,13.137,100000.0
2009-07-16 04:26:00,13.215,13.233,13.149,13.201,500000.0
2009-07-16 04:29:00,13.236,13.236,13.121,13.224,350000.0
2009-07-16 04:30:00,13.225,13.225,13.135,13.135,100000.0
2009-07-16 04:32:00,13.137,13.262,13.137,13.154,400000.0
2009-07-16 04:33:00,13.231,13.263,13.176,13.222,500000.0
2009-07-16 04:34:00,13.092,13.211,13.092,13.188,650000.0
2009-07-16 04:35:00,13.152,13.252,13.152,13.22,200000.0
2009-07-16 04:36:00,13.207,13.232,13.123,13.21,600000.0
2009-07-16 04:37:00,13.138,13.207,13.126,13.201,300000.0
2009-07-16 04:38:00,13.22,13.22,13.21,13.21,600000.0
2009-07-16 04:39:00,13.193,13.233,13.109,13.193,600000.0
2009-07-16 04:40:00,13.205,13.224,13.092,13.185,300000.0
2009-07-16 04:41:00,13.173,13.2,13.173,13.2,200000.0
2009-07-16 04:42:00,13.202,13.251,13.13,13.222,400000.0
2009-07-16 04:43:00,13.196,13.196,13.196,13.196,50000.0
2009-07-16 04:44:00,13.176,13.203,13.088,13.203,200000.0
2009-07-16 04:46:00,13.226,13.275,13.153,13.202,400000.0
2009-07-16 04:47:00,13.122,13.223,13.122,13.127,250000.0
2009-07-16 04:48:00,13.167,13.174,13.067,13.067,400000.0
2009-07-16 04:49:00,13.125,13.214,13.084,13.192,1050000.0
2009-07-16 04:50:00,13.191,13.222,13.11,13.125,250000.0
2009-07-16 04:51:00,13.197,13.283,13.113,13.113,450000.0
2009-07-16 04:52:00,13.195,13.195,13.098,13.098,100000.0
2009-07-16 04:53:00,13.203,13.241,13.203,13.212,300000.0
2009-07-16 04:55:00,13.117,13.234,13.108,13.232,450000.0
2009-07-16 04:56:00,13.167,13.17,13.087,13.087,150000.0
2009-07-16 04:59:00,13.189,13.222,13.081,13.217,800000.0
2009-07-16 05:00:00,13.185,13.223,13.169,13.223,550000.0
2009-07-16 05:01:00,13.215,13.245,13.133,13.187,200000.0
2009-07-16 05:02:00,13.202,13.248,13.202,13.228,300000.0
2009-07-16 05:03:00,13.157,13.213,13.086,13.114,350000.0
2009-07-16 05:04:00,13.144,13.216,13.144,13.191,250000.0
2009-07-16 05:05:00,13.197,13.242,13.177,13.242,200000.0
2009-07-16 05:06:00,13.203,13.203,13.122,13.195,350000.0
2009-07-16 05:07:00,13.24,13.249,13.121,13.249,350000.0
2009-07-16 05:08:00,13.114,13.236,13.114,13.235,400000.0
2009-07-16 05:09:00,13.146,13.338,13.146,13.266,750000.0
2009-07-16 05:10:00,13.132,13.22,13.064,13.22,350000.0
2009-07-16 05:11:00,13.207,13.248,13.115,13.15,300000.0
2009-07-16 05:12:00,13.244,13.247,13.12,13.247,550000.0
2009-07-16 05:13:00,13.252,13.252,13.252,13.252,50000.0
2009-07-16 05:14:00,13.16,13.16,13.16,13.16,50000.0
2009-07-16 05:15:00,13.13,13.238,13.108,13.227,500000.0
2009-07-16 05:16:00,13.118,13.208,13.118,13.14,150000.0
2009-07-16 05:18:00,13.244,13.25,13.213,13.247,300000.0
2009-07-16 05:19:00,13.113,13.214,13.082,13.16,550000.0
2009-07-16 05:20:00,13.139,13.239,13.123,13.238,450000.0
2009-07-16 05:21:00,13.123,13.264,13.122,13.122,500000.0
2009-07-16 05:22:00,13.208,13.25,13.131,13.165,450000.0
2009-07-16 05:23:00,13.197,13.197,13.091,13.091,350000.0
2009-07-16 05:24:00,13.134,13.203,13.099,13.144,500000.0
2009-07-16 05:25:00,13.098,13.211,13.091,13.091,400000.0
2009-07-16 05:26:00,13.16,13.16,13.114,13.156,200000.0
2009-07-16 05:27:00,13.223,13.223,13.14,13.181,200000.0
2009-07-16 05:28:00,13.103,13.23,13.103,13.192,500000.0
2009-07-16 05:29:00,13.245,13.255,13.109,13.255,550000.0
2009-07-16 05:30:00,13.084,13.215,13.084,13.11,300000.0
2009-07-16 05:31:00,13.223,13.246,13.203,13.246,250000.0
2009-07-16 05:33:00,13.138,13.262,13.135,13.23,550000.0
2009-07-16 05:34:00,13.25,13.25,13.147,13.159,550000.0
2009-07-16 05:35:00,13.217,13.217,13.212,13.212,100000.0
2009-07-16 05:36:00,13.162,13.251,13.11,13.16,550000.0
2009-07-16 05:39:00,13.212,13.212,13.062,13.187,350000.0
2009-07-16 05:40:00,13.161,13.161,13.119,13.145,200000.0
2009-07-16 05:42:00,13.194,13.22,13.119,13.214,400000.0
2009-07-16 05:43:00,13.239,13.249,13.109,13.122,350000.0
2009-07-16 05:44:00,13.236,13.236,13.144,13.144,100000.0
2009-07-16 05:45:00,13.112,13.215,13.112,13.215,100000.0
2009-07-16 05:46:00,13.203,13.216,13.087,13.216,350000.0
2009-07-16 05:47:00,13.138,13.192,13.115,13.115,150000.0
2009-07-16 05:48:00,13.249,13.249,13.119,13.127,450000.0
2009-07-16 05:49:00,13.102,13.22,13.05,13.22,1100000.0
2009-07-16 05:50:00,13.147,13.191,13.147,13.191,100000.0
2009-07-16 05:52:00,13.133,13.201,13.133,13.201,100000.0
2009-07-16 05:53:00,13.223,13.223,13.144,13.144,250000.0
2009-07-16 05:55:00,13.147,13.147,13.118,13.118,100000.0
2009-07-16 05:56:00,13.157,13.257,13.149,13.149,400000.0
2009-07-16 05:57:00,13.231,13.252,13.114,13.2,500000.0
2009-07-16 05:59:00,13.188,13.264,13.123,13.157,500000.0
2009-07-16 06:00:00,13.234,13.234,13.142,13.148,450000.0
2009-07-16 06:01:00,13.211,13.22,13.174,13.22,150000.0
2009-07-16 06:03:00,13.215,13.246,13.153,13.204,400000.0
2009-07-16 06:04:00,13.154,13.228,13.105,13.198,350000.0
2009-07-16 06:05:00,13.206,13.213,13.116,13.209,400000.0
2009-07-16 06:06:00,13.112,13.209,13.072,13.188,300000.0
2009-07-16 06:07:00,13.246,13.246,13.186,13.24,250000.0
2009-07-16 06:08:00,13.158,13.194,13.122,13.184,350000.0
2009-07-16 06:09:00,13.201,13.243,13.118,13.237,900000.0
2009-07-16 06:10:00,13.222,13.222,13.09,13.175,250000.0
2009-07-16 06:11:00,13.144,13.247,13.144,13.244,300000.0
2009-07-16 06:12:00,13.125,13.249,13.118,13.165,500000.0
2009-07-16 06:13:00,13.121,13.216,13.11,13.188,250000.0
2009-07-16 06:14:00,13.158,13.222,13.158,13.222,100000.0
2009-07-16 06:18:00,13.256,13.256,13.154,13.154,150000.0
2009-07-16 06:19:00,13.241,13.241,13.12,13.202,750000.0
2009-07-16 06:20:00,13.116,13.116,13.106,13.106,100000.0
2009-07-16 06:26:00,13.184,13.214,13.129,13.184,500000.0
2009-07-16 06:28:00,13.123,13.268,13.123,13.169,550000.0
2009-07-16 06:29:00,13.121,13.229,13.077,13.192,600000.0
2009-07-16 06:30:00,13.159,13.195,13.077,13.166,500000.0
2009-07-16 06:31:00,13.22,13.22,13.095,13.143,450000.0
2009-07-16 06:32:00,13.143,13.208,13.108,13.208,350000.0
2009-07-16 06:34:00,13.23,13.23,13.106,13.106,100000.0
2009-07-16 06:35:00,13.234,13.234,13.109,13.168,400000.0
2009-07-16 06:36:00,13.209,13.277,13.137,13.137,400000.0
2009-07-16 06:37:00,13.138,13.235,13.138,13.219,400000.0
2009-07-16 06:38:00,13.235,13.235,13.111,13.162,400000.0
2009-07-16 06:39:00,13.1,13.21,13.042,13.21,850000.0
2009-07-16 06:40:00,13.209,13.218,13.133,13.176,300000.0
2009-07-16 06:41:00,13.116,13.218,13.095,13.177,350000.0
2009-07-16 06:42:00,13.18,13.213,13.097,13.097,450000.0
2009-07-16 06:43:00,13.193,13.193,13.139,13.173,250000.0
2009-07-16 06:44:00,13.142,13.223,13.131,13.223,350000.0
2009-07-16 06:45:00,13.197,13.216,13.081,13.173,400000.0
2009-07-16 06:46:00,13.25,13.25,13.25,13.25,300000.0
2009-07-16 06:47:00,13.199,13.241,13.124,13.214,300000.0
2009-07-16 06:50:00,13.183,13.238,13.12,13.147,550000.0
2009-07-16 06:52:00,13.098,13.239,13.098,13.162,550000.0
2009-07-16 06:54:00,13.243,13.286,13.145,13.145,400000.0
2009-07-16 06:55:00,13.127,13.239,13.127,13.239,100000.0
2009-07-16 06:57:00,13.121,13.121,13.121,13.121,50000.0
2009-07-16 06:58:00,13.195,13.244,13.133,13.2,250000.0
2009-07-16 06:59:00,13.141,13.217,13.08,13.177,500000.0
2009-07-16 07:00:00,13.196,13.233,13.101,13.113,450000.0
2009-07-16 07:01:00,13.201,13.251,13.103,13.172,400000.0
2009-07-16 07:02:00,13.197,13.197,13.093,13.156,400000.0
2009-07-16 07:03:00,13.237,13.237,13.19,13.19,100000.0
2009-07-16 07:04:00,13.092,13.168,13.092,13.168,100000.0
2009-07-16 07:05:00,13.217,13.217,13.083,13.179,350000.0
2009-07-16 07:06:00,13.114,13.257,13.114,13.197,350000.0
2009-07-16 07:07:00,13.095,13.199,13.077,13.078,350000.0
2009-07-16 07:08:00,13.104,13.104,13.089,13.089,100000.0
2009-07-16 07:09:00,13.09,13.183,13.086,13.086,350000.0
2009-07-16 07:10:00,13.156,13.212,13.117,13.191,300000.0
2009-07-16 07:11:00,13.143,13.186,13.078,13.085,500000.0
2009-07-16 07:12:00,13.192,13.192,13.06,13.181,150000.0
2009-07-16 07:15:00,13.097,13.108,13.094,13.108,150000.0
2009-07-16 07:16:00,13.108,13.158,13.108,13.108,350000.0
2009-07-16 07:18:00,13.211,13.211,13.134,13.206,150000.0
2009-07-16 07:19:00,13.111,13.212,13.082,13.186,550000.0
2009-07-16 07:20:00,13.167,13.169,13.167,13.169,100000.0
2009-07-16 07:22:00,13.155,13.247,13.155,13.247,250000.0
2009-07-16 07:23:00,13.208,13.238,13.152,13.208,500000.0
2009-07-16 07:25:00,13.216,13.216,13.216,13.216,50000.0
2009-07-16 07:26:00,13.2,13.221,13.112,13.155,200000.0
2009-07-16 07:27:00,13.136,13.226,13.109,13.201,350000.0
2009-07-16 07:28:00,13.203,13.26,13.109,13.167,350000.0
2009-07-16 07:29:00,13.212,13.271,13.128,13.171,550000.0
2009-07-16 07:30:00,13.209,13.234,13.102,13.104,550000.0
2009-07-16 07:31:00,13.093,13.196,13.069,13.196,350000.0
2009-07-16 07:32:00,13.133,13.226,13.133,13.168,150000.0
2009-07-16 07:33:00,13.237,13.237,13.237,13.237,50000.0
2009-07-16 07:34:00,13.137,13.281,13.133,13.133,350000.0
2009-07-16 07:35:00,13.201,13.218,13.117,13.211,400000.0
2009-07-16 07:36:00,13.26,13.26,13.24,13.24,400000.0
2009-07-16 07:37:00,13.154,13.267,13.121,13.21,400000.0
2009-07-16 07:38:00,13.104,13.228,13.104,13.208,250000.0
2009-07-16 07:39:00,13.207,13.246,13.107,13.232,400000.0
2009-07-16 07:40:00,13.137,13.221,13.089,13.158,550000.0
2009-07-16 07:41:00,13.222,13.222,13.1,13.186,350000.0
2009-07-16 07:42:00,13.133,13.198,13.103,13.196,500000.0
2009-07-16 07:43:00,13.214,13.232,13.107,13.232,400000.0
2009-07-16 07:44:00,13.227,13.227,13.066,13.139,350000.0
2009-07-16 07:45:00,13.139,13.199,13.123,13.182,400000.0
2009-07-16 07:46:00,13.231,13.231,13.129,13.203,450000.0
2009-07-16 07:47:00,13.112,13.204,13.105,13.195,400000.0
2009-07-16 07:48:00,13.089,13.279,13.089,13.204,500000.0
2009-07-16 07:49:00,13.189,13.237,13.107,13.19,550000.0
2009-07-16 07:50:00,13.188,13.188,13.062,13.127,400000.0
2009-07-16 07:52:00,13.188,13.234,13.108,13.146,500000.0
2009-07-16 07:53:00,13.126,13.126,13.103,13.103,100000.0
2009-07-16 07:54:00,13.25,13.25,13.25,13.25,300000.0
2009-07-16 07:56:00,13.12,13.191,13.12,13.151,300000.0
2009-07-16 07:57:00,13.147,13.24,13.122,13.24,400000.0
2009-07-16 07:58:00,13.206,13.239,13.091,13.198,400000.0
2009-07-16 07:59:00,13.203,13.206,13.088,13.206,400000.0
2009-07-16 08:00:00,13.108,13.223,13.108,13.165,350000.0
2009-07-16 08:01:00,13.163,13.24,13.098,13.202,550000.0
2009-07-16 08:02:00,13.229,13.233,13.096,13.22,500000.0
2009-07-16 08:03:00,13.187,13.25,13.101,13.166,500000.0
2009-07-16 08:04:00,13.202,13.202,13.113,13.116,350000.0
2009-07-16 08:05:00,13.203,13.203,13.088,13.106,300000.0
2009-07-16 08:06:00,13.173,13.224,13.173,13.224,400000.0
2009-07-16 08:07:00,13.229,13.278,13.146,13.155,350000.0
2009-07-16 08:08:00,13.24,13.24,13.23,13.23,550000.0
2009-07-16 08:09:00,13.132,13.207,13.1,13.207,550000.0
2009-07-16 08:10:00,13.191,13.22,13.085,13.149,500000.0
2009-07-16 08:11:00,13.185,13.206,13.14,13.189,400000.0
2009-07-16 08:12:00,13.181,13.181,13.095,13.095,350000.0
2009-07-16 08:13:00,13.177,13.22,13.135,13.135,350000.0
2009-07-16 08:14:00,13.177,13.186,13.108,13.108,500000.0
2009-07-16 08:15:00,13.134,13.232,13.134,13.219,400000.0
2009-07-16 08:16:00,13.082,13.185,13.071,13.163,450000.0
2009-07-16 08:17:00,13.226,13.226,13.116,13.192,350000.0
2009-07-16 08:18:00,13.202,13.202,13.066,13.202,550000.0
2009-07-16 08:19:00,13.215,13.226,13.102,13.124,550000.0
2009-07-16 08:20:00,13.126,13.231,13.103,13.231,400000.0
2009-07-16 08:21:00,13.195,13.204,13.077,13.204,400000.0
2009-07-16 08:22:00,13.212,13.222,13.098,13.153,350000.0
2009-07-16 08:23:00,13.124,13.213,13.08,13.178,350000.0
2009-07-16 08:24:00,13.231,13.232,13.092,13.195,550000.0
2009-07-16 08:25:00,13.131,13.201,13.103,13.201,400000.0
2009-07-16 08:26:00,13.181,13.209,13.112,13.165,350000.0
2009-07-16 08:27:00,13.21,13.23,13.073,13.23,350000.0
2009-07-16 08:28:00,13.227,13.227,13.065,13.215,500000.0
2009-07-16 08:29:00,13.202,13.244,13.107,13.244,350000.0
2009-07-16 08:30:00,13.104,13.211,13.094,13.211,500000.0
2009-07-16 08:31:00,13.196,13.238,13.157,13.175,350000.0
2009-07-16 08:32:00,13.088,13.184,13.088,13.153,350000.0
2009-07-16 08:33:00,13.128,13.221,13.113,13.141,450000.0
2009-07-16 08:34:00,13.141,13.304,13.1,13.141,550000.0
2009-07-16 08:35:00,13.192,13.199,13.077,13.101,550000.0
2009-07-16 08:36:00,13.175,13.212,13.094,13.094,400000.0
2009-07-16 08:37:00,13.207,13.238,13.119,13.21,400000.0
2009-07-16 08:38:00,13.181,13.186,13.082,13.093,400000.0
2009-07-16 08:39:00,13.22,13.275,13.162,13.162,400000.0
2009-07-16 08:40:00,13.239,13.239,13.107,13.208,350000.0
2009-07-16 08:41:00,13.148,13.19,13.082,13.183,450000.0
2009-07-16 08:42:00,13.217,13.237,13.11,13.204,350000.0
2009-07-16 08:43:00,13.137,13.247,13.137,13.206,350000.0
2009-07-16 08:45:00,13.246,13.246,13.168,13.174,350000.0
2009-07-16 08:46:00,13.236,13.236,13.148,13.207,350000.0
2009-07-16 08:47:00,13.241,13.241,13.148,13.209,350000.0
2009-07-16 08:48:00,13.083,13.233,13.081,13.233,500000.0
2009-07-16 08:49:00,13.15,13.228,13.118,13.222,350000.0
2009-07-16 08:50:00,13.176,13.231,13.084,13.186,400000.0
2009-07-16 08:51:00,13.146,13.23,13.113,13.178,350000.0
2009-07-16 08:52:00,13.182,13.24,13.16,13.235,550000.0
2009-07-16 08:53:00,13.119,13.199,13.059,13.122,450000.0
2009-07-16 08:54:00,13.212,13.212,13.095,13.12,400000.0
2009-07-16 08:55:00,13.148,13.187,13.148,13.182,350000.0
2009-07-16 08:56:00,13.111,13.185,13.094,13.156,400000.0
2009-07-16 08:57:00,13.189,13.198,13.093,13.198,500000.0
2009-07-16 08:58:00,13.11,13.176,13.098,13.126,550000.0
2009-07-16 08:59:00,13.131,13.199,13.063,13.199,450000.0
2009-07-16 09:00:00,13.196,13.24,13.107,13.159,1500000.0
2009-07-16 09:01:00,13.176,13.176,13.087,13.161,1250000.0
2009-07-16 09:02:00,13.114,13.202,13.083,13.085,400000.0
2009-07-16 09:03:00,13.133,13.187,13.048,13.145,1300000.0
2009-07-16 09:04:00,13.171,13.192,13.121,13.192,450000.0
2009-07-16 09:05:00,13.138,13.182,13.107,13.161,1800000.0
2009-07-16 09:06:00,13.164,13.166,13.095,13.144,1250000.0
2009-07-16 09:07:00,13.166,13.218,13.095,13.181,500000.0
2009-07-16 09:08:00,13.158,13.158,13.055,13.143,550000.0
2009-07-16 09:09:00,13.109,13.193,13.099,13.109,500000.0
2009-07-16 09:10:00,13.12,13.179,13.044,13.1,450000.0
2009-07-16 09:11:00,13.15,13.189,13.089,13.152,1900000.0
2009-07-16 09:12:00,13.189,13.189,13.061,13.139,550000.0
2009-07-16 09:13:00,13.133,13.194,13.063,13.144,1450000.0
2009-07-16 09:14:00,13.17,13.194,13.073,13.115,350000.0
2009-07-16 09:15:00,13.134,13.155,13.043,13.102,400000.0
2009-07-16 09:16:00,13.21,13.222,13.084,13.146,1500000.0
2009-07-16 09:17:00,13.107,13.137,13.069,13.132,1500000.0
2009-07-16 09:18:00,13.136,13.196,13.088,13.106,1650000.0
2009-07-16 09:19:00,13.121,13.215,13.117,13.145,1800000.0
2009-07-16 09:20:00,13.127,13.196,13.114,13.186,350000.0
2009-07-16 09:21:00,13.127,13.172,13.093,13.132,400000.0
2009-07-16 09:22:00,13.145,13.196,13.059,13.137,550000.0
2009-07-16 09:23:00,13.206,13.206,13.069,13.189,350000.0
2009-07-16 09:24:00,13.14,13.169,13.081,13.132,1500000.0
2009-07-16 09:25:00,13.143,13.24,13.127,13.222,400000.0
2009-07-16 09:26:00,13.158,13.242,13.129,13.209,350000.0
2009-07-16 09:27:00,13.2,13.246,13.122,13.221,400000.0
2009-07-16 09:28:00,13.148,13.233,13.134,13.155,1550000.0
2009-07-16 09:29:00,13.123,13.23,13.103,13.119,1400000.0
2009-07-16 09:30:00,13.122,13.252,13.122,13.178,450000.0
2009-07-16 09:31:00,13.143,13.247,13.094,13.233,450000.0
2009-07-16 09:32:00,13.141,13.148,13.111,13.144,350000.0
2009-07-16 09:33:00,13.191,13.233,13.141,13.141,400000.0
2009-07-16 09:34:00,13.137,13.329,13.137,13.149,1950000.0
2009-07-16 09:35:00,13.152,13.24,13.123,13.24,1450000.0
2009-07-16 09:36:00,13.127,13.191,13.112,13.132,1600000.0
2009-07-16 09:37:00,13.161,13.232,13.09,13.232,550000.0
2009-07-16 09:38:00,13.149,13.237,13.142,13.178,500000.0
2009-07-16 09:39:00,13.185,13.251,13.145,13.145,550000.0
2009-07-16 09:40:00,13.132,13.256,13.126,13.198,400000.0
2009-07-16 09:41:00,13.104,13.284,13.104,13.196,550000.0
2009-07-16 09:42:00,13.223,13.247,13.143,13.218,350000.0
2009-07-16 09:43:00,13.196,13.239,13.135,13.178,400000.0
2009-07-16 09:44:00,13.144,13.248,13.11,13.241,450000.0
2009-07-16 09:45:00,13.251,13.251,13.166,13.173,450000.0
2009-07-16 09:46:00,13.229,13.255,13.156,13.254,400000.0
2009-07-16 09:47:00,13.194,13.198,13.152,13.198,400000.0
2009-07-16 09:48:00,13.14,13.255,13.121,13.131,300000.0
2009-07-16 09:49:00,13.214,13.232,13.084,13.147,400000.0
2009-07-16 09:50:00,13.105,13.236,13.062,13.231,800000.0
2009-07-16 09:51:00,13.23,13.23,13.111,13.111,400000.0
2009-07-16 09:52:00,13.217,13.256,13.103,13.204,400000.0
2009-07-16 09:53:00,13.155,13.234,13.092,13.202,450000.0
2009-07-16 09:54:00,13.241,13.261,13.12,13.221,750000.0
2009-07-16 09:55:00,13.262,13.27,13.128,13.219,450000.0
2009-07-16 09:56:00,13.223,13.272,13.132,13.23,550000.0
2009-07-16 09:57:00,13.225,13.247,13.182,13.234,350000.0
2009-07-16 09:58:00,13.163,13.252,13.139,13.139,400000.0
2009-07-16 09:59:00,13.225,13.225,13.08,13.156,450000.0
2009-07-16 10:00:00,13.17,13.272,13.169,13.241,600000.0
2009-07-16 10:01:00,13.202,13.242,13.123,13.242,400000.0
2009-07-16 10:02:00,13.251,13.251,13.098,13.167,400000.0
2009-07-16 10:03:00,13.185,13.224,13.101,13.122,500000.0
2009-07-16 10:04:00,13.149,13.225,13.09,13.179,550000.0
2009-07-16 10:05:00,13.189,13.237,13.152,13.16,350000.0
2009-07-16 10:06:00,13.239,13.256,13.145,13.186,550000.0
2009-07-16 10:07:00,13.206,13.243,13.122,13.243,450000.0
2009-07-16 10:08:00,13.222,13.237,13.147,13.192,550000.0
2009-07-16 10:09:00,13.168,13.248,13.168,13.21,500000.0
2009-07-16 10:10:00,13.196,13.285,13.093,13.093,650000.0
2009-07-16 10:11:00,13.247,13.247,13.132,13.132,450000.0
2009-07-16 10:12:00,13.121,13.255,13.119,13.24,400000.0
2009-07-16 10:13:00,13.131,13.213,13.106,13.164,350000.0
2009-07-16 10:14:00,13.177,13.281,13.17,13.187,550000.0
2009-07-16 10:15:00,13.125,13.27,13.116,13.219,650000.0
2009-07-16 10:16:00,13.131,13.232,13.112,13.232,450000.0
2009-07-16 10:17:00,13.197,13.258,13.144,13.258,400000.0
2009-07-16 10:18:00,13.227,13.251,13.103,13.251,750000.0
2009-07-16 10:19:00,13.213,13.214,13.123,13.175,550000.0
2009-07-16 10:20:00,13.242,13.249,13.118,13.208,600000.0
2009-07-16 10:21:00,13.12,13.268,13.12,13.225,500000.0
2009-07-16 10:22:00,13.183,13.26,13.146,13.206,350000.0
2009-07-16 10:23:00,13.206,13.206,13.099,13.122,350000.0
2009-07-16 10:24:00,13.182,13.261,13.16,13.261,500000.0
2009-07-16 10:25:00,13.144,13.237,13.098,13.153,400000.0
2009-07-16 10:26:00,13.23,13.242,13.103,13.24,350000.0
2009-07-16 10:27:00,13.12,13.212,13.097,13.166,500000.0
2009-07-16 10:28:00,13.181,13.216,13.077,13.167,600000.0
2009-07-16 10:29:00,13.208,13.276,13.134,13.16,450000.0
2009-07-16 10:30:00,13.245,13.245,13.158,13.158,400000.0
2009-07-16 10:31:00,13.2,13.241,13.101,13.103,350000.0
2009-07-16 10:32:00,13.21,13.271,13.143,13.24,650000.0
2009-07-16 10:33:00,13.209,13.27,13.161,13.161,450000.0
2009-07-16 10:34:00,13.213,13.263,13.133,13.263,450000.0
2009-07-16 10:35:00,13.211,13.265,13.136,13.145,550000.0
2009-07-16 10:36:00,13.139,13.303,13.139,13.229,400000.0
2009-07-16 10:37:00,13.134,13.239,13.108,13.155,450000.0
2009-07-16 10:38:00,13.178,13.263,13.145,13.254,350000.0
2009-07-16 10:39:00,13.113,13.231,13.079,13.231,350000.0
2009-07-16 10:40:00,13.174,13.3,13.155,13.218,550000.0
2009-07-16 10:41:00,13.23,13.291,13.141,13.23,400000.0
2009-07-16 10:42:00,13.179,13.243,13.128,13.183,400000.0
2009-07-16 10:43:00,13.156,13.21,13.091,13.164,500000.0
2009-07-16 10:44:00,13.265,13.299,13.168,13.168,350000.0
2009-07-16 10:45:00,13.117,13.235,13.117,13.146,350000.0
2009-07-16 10:46:00,13.147,13.27,13.127,13.127,600000.0
2009-07-16 10:47:00,13.207,13.207,13.119,13.127,400000.0
2009-07-16 10:49:00,13.223,13.266,13.18,13.256,400000.0
2009-07-16 10:50:00,13.244,13.305,13.147,13.263,450000.0
2009-07-16 10:52:00,13.136,13.212,13.084,13.155,550000.0
2009-07-16 10:53:00,13.206,13.215,13.091,13.201,400000.0
2009-07-16 10:54:00,13.171,13.256,13.133,13.166,600000.0
2009-07-16 10:55:00,13.145,13.25,13.12,13.25,400000.0
2009-07-16 10:56:00,13.2,13.233,13.092,13.233,400000.0
2009-07-16 10:57:00,13.209,13.277,13.174,13.174,400000.0
2009-07-16 10:58:00,13.256,13.3,13.177,13.263,400000.0
2009-07-16 10:59:00,13.247,13.261,13.111,13.162,350000.0
2009-07-16 11:00:00,13.163,13.255,13.123,13.159,400000.0
2009-07-16 11:01:00,13.126,13.273,13.126,13.145,450000.0
2009-07-16 11:02:00,13.217,13.25,13.139,13.222,850000.0
2009-07-16 11:03:00,13.136,13.221,13.097,13.145,400000.0
2009-07-16 11:04:00,13.261,13.268,13.133,13.264,500000.0
2009-07-16 11:05:00,13.177,13.22,13.082,13.185,400000.0
2009-07-16 11:06:00,13.102,13.23,13.083,13.184,450000.0
2009-07-16 11:07:00,13.231,13.231,13.096,13.103,350000.0
2009-07-16 11:08:00,13.106,13.241,13.102,13.18,500000.0
2009-07-16 11:09:00,13.224,13.275,13.16,13.16,350000.0
2009-07-16 11:10:00,13.112,13.256,13.112,13.206,450000.0
2009-07-16 11:11:00,13.213,13.213,13.067,13.18,450000.0
2009-07-16 11:12:00,13.137,13.237,13.108,13.134,600000.0
2009-07-16 11:13:00,13.2,13.265,13.176,13.176,500000.0
2009-07-16 11:14:00,13.231,13.241,13.107,13.13,350000.0
2009-07-16 11:15:00,13.158,13.206,13.098,13.194,400000.0
2009-07-16 11:16:00,13.214,13.245,13.114,13.114,400000.0
2009-07-16 11:17:00,13.258,13.258,13.103,13.214,700000.0
2009-07-16 11:18:00,13.213,13.268,13.119,13.169,400000.0
2009-07-16 11:19:00,13.134,13.232,13.099,13.13,450000.0
2009-07-16 11:20:00,13.205,13.209,13.132,13.209,500000.0
2009-07-16 11:21:00,13.188,13.254,13.073,13.073,450000.0
2009-07-16 11:22:00,13.105,13.169,13.099,13.169,500000.0
2009-07-16 11:23:00,13.18,13.195,13.078,13.078,400000.0
2009-07-16 11:24:00,13.093,13.148,13.082,13.087,400000.0
2009-07-16 11:25:00,13.156,13.203,13.104,13.15,350000.0
2009-07-16 11:26:00,13.185,13.185,13.1,13.174,450000.0
2009-07-16 11:27:00,13.186,13.194,13.062,13.169,450000.0
2009-07-16 11:28:00,13.184,13.184,13.027,13.027,350000.0
2009-07-16 11:29:00,13.076,13.186,13.041,13.186,600000.0
2009-07-16 11:30:00,13.115,13.191,13.092,13.114,400000.0
2009-07-16 11:31:00,13.152,13.179,13.059,13.148,550000.0
2009-07-16 11:32:00,13.186,13.193,13.054,13.155,650000.0
2009-07-16 11:33:00,13.187,13.194,13.11,13.129,400000.0
2009-07-16 11:34:00,13.153,13.169,13.083,13.122,350000.0
2009-07-16 11:35:00,13.18,13.18,13.08,13.144,400000.0
2009-07-16 11:36:00,13.2,13.2,13.2,13.2,450000.0
2009-07-16 11:37:00,13.141,13.181,13.068,13.156,450000.0
2009-07-16 11:38:00,13.197,13.197,13.062,13.111,400000.0
2009-07-16 11:39:00,13.182,13.182,13.041,13.155,550000.0
2009-07-16 11:40:00,13.19,13.24,13.105,13.105,500000.0
2009-07-16 11:41:00,13.163,13.205,13.074,13.202,400000.0
2009-07-16 11:42:00,13.094,13.201,13.093,13.166,350000.0
2009-07-16 11:43:00,13.174,13.219,13.096,13.142,550000.0
2009-07-16 11:44:00,13.193,13.21,13.079,13.173,400000.0
2009-07-16 11:45:00,13.04,13.166,13.04,13.069,400000.0
2009-07-16 11:46:00,13.104,13.148,13.012,13.126,450000.0
2009-07-16 11:47:00,13.093,13.181,13.051,13.128,600000.0
2009-07-16 11:48:00,13.155,13.175,13.04,13.071,450000.0
2009-07-16 11:49:00,13.059,13.186,13.055,13.18,350000.0
2009-07-16 11:50:00,13.178,13.178,13.029,13.054,350000.0
2009-07-16 11:51:00,13.101,13.132,13.029,13.029,450000.0
2009-07-16 11:52:00,13.061,13.128,13.026,13.052,350000.0
2009-07-16 11:54:00,13.041,13.188,13.041,13.162,650000.0
2009-07-16 11:55:00,13.168,13.185,13.08,13.185,500000.0
2009-07-16 11:56:00,13.203,13.203,13.069,13.199,550000.0
2009-07-16 11:57:00,13.185,13.185,13.076,13.169,450000.0
2009-07-16 11:58:00,13.191,13.212,13.112,13.177,450000.0
2009-07-16 11:59:00,13.193,13.201,13.058,13.058,550000.0
2009-07-16 12:00:00,13.105,13.183,13.084,13.183,450000.0
2009-07-16 12:01:00,13.155,13.169,13.054,13.085,350000.0
2009-07-16 12:02:00,13.112,13.212,13.05,13.069,350000.0
2009-07-16 12:03:00,13.029,13.181,13.029,13.181,450000.0
2009-07-16 12:04:00,13.065,13.17,13.038,13.116,350000.0
2009-07-16 12:05:00,13.175,13.199,13.066,13.148,450000.0
2009-07-16 12:06:00,13.085,13.172,13.035,13.172,400000.0
2009-07-16 12:07:00,13.032,13.162,13.032,13.057,350000.0
2009-07-16 12:08:00,13.186,13.196,13.078,13.081,500000.0
2009-07-16 12:09:00,13.107,13.207,13.088,13.195,550000.0
2009-07-16 12:10:00,13.189,13.189,13.123,13.169,350000.0
2009-07-16 12:11:00,13.095,13.143,13.055,13.056,350000.0
2009-07-16 12:12:00,13.067,13.182,13.021,13.163,550000.0
2009-07-16 12:13:00,13.19,13.209,13.085,13.191,350000.0
2009-07-16 12:14:00,13.112,13.2,13.112,13.169,350000.0
2009-07-16 12:15:00,13.16,13.219,13.061,13.168,550000.0
2009-07-16 12:16:00,13.108,13.176,13.046,13.168,350000.0
2009-07-16 12:17:00,13.118,13.188,13.062,13.162,400000.0
2009-07-16 12:18:00,13.158,13.176,13.086,13.154,400000.0
2009-07-16 12:19:00,13.125,13.204,13.076,13.08,550000.0
2009-07-16 12:20:00,13.202,13.222,13.135,13.135,350000.0
2009-07-16 12:21:00,13.049,13.186,13.027,13.147,400000.0
2009-07-16 12:22:00,13.039,13.156,13.036,13.069,400000.0
2009-07-16 12:23:00,13.19,13.219,13.077,13.139,550000.0
2009-07-16 12:24:00,13.122,13.199,13.072,13.168,500000.0
2009-07-16 12:25:00,13.192,13.22,13.117,13.117,450000.0
2009-07-16 12:26:00,13.169,13.185,13.104,13.13,350000.0
2009-07-16 12:27:00,13.183,13.183,13.047,13.103,350000.0
2009-07-16 12:28:00,13.068,13.214,13.068,13.094,350000.0
2009-07-16 12:29:00,13.129,13.178,13.063,13.103,400000.0
2009-07-16 12:30:00,13.145,13.24,13.121,13.219,400000.0
2009-07-16 12:31:00,13.162,13.187,13.137,13.177,350000.0
2009-07-16 12:32:00,13.074,13.22,13.074,13.195,450000.0
2009-07-16 12:33:00,13.107,13.239,13.107,13.189,450000.0
2009-07-16 12:34:00,13.216,13.216,13.079,13.209,500000.0
2009-07-16 12:35:00,13.121,13.208,13.095,13.136,600000.0
2009-07-16 12:36:00,13.145,13.185,13.094,13.103,450000.0
2009-07-16 12:37:00,13.168,13.206,13.075,13.206,400000.0
2009-07-16 12:38:00,13.216,13.263,13.098,13.174,750000.0
2009-07-16 12:39:00,13.07,13.167,13.051,13.16,650000.0
2009-07-16 12:40:00,13.088,13.24,13.088,13.152,450000.0
2009-07-16 12:41:00,13.237,13.237,13.072,13.165,550000.0
2009-07-16 12:42:00,13.226,13.226,13.067,13.184,500000.0
2009-07-16 12:43:00,13.265,13.265,13.102,13.102,350000.0
2009-07-16 12:44:00,13.162,13.241,13.097,13.236,400000.0
2009-07-16 12:45:00,13.12,13.25,13.12,13.135,400000.0
2009-07-16 12:46:00,13.181,13.233,13.108,13.158,400000.0
2009-07-16 12:47:00,13.152,13.187,13.107,13.182,350000.0
2009-07-16 12:48:00,13.097,13.22,13.087,13.22,400000.0
2009-07-16 12:49:00,13.216,13.22,13.088,13.088,450000.0
2009-07-16 12:50:00,13.218,13.218,13.081,13.127,350000.0
2009-07-16 12:51:00,13.191,13.23,13.094,13.117,400000.0
2009-07-16 12:52:00,13.173,13.203,13.067,13.101,350000.0
2009-07-16 12:53:00,13.13,13.237,13.125,13.237,400000.0
2009-07-16 12:54:00,13.147,13.21,13.092,13.192,400000.0
2009-07-16 12:55:00,13.194,13.233,13.096,13.158,400000.0
2009-07-16 12:56:00,13.223,13.227,13.102,13.227,450000.0
2009-07-16 12:57:00,13.166,13.202,13.101,13.158,400000.0
2009-07-16 12:58:00,13.11,13.201,13.058,13.201,400000.0
2009-07-16 12:59:00,13.148,13.229,13.084,13.147,350000.0
2009-07-16 13:00:00,13.202,13.216,13.079,13.125,550000.0
2009-07-16 13:01:00,13.112,13.197,13.078,13.154,550000.0
2009-07-16 13:02:00,13.089,13.182,13.056,13.107,450000.0
2009-07-16 13:03:00,13.164,13.189,13.064,13.166,350000.0
2009-07-16 13:04:00,13.139,13.15,13.056,13.105,450000.0
2009-07-16 13:05:00,13.097,13.178,13.051,13.154,400000.0
2009-07-16 13:06:00,13.118,13.151,13.048,13.048,500000.0
2009-07-16 13:07:00,13.158,13.169,13.046,13.155,400000.0
2009-07-16 13:08:00,13.132,13.17,13.068,13.17,350000.0
2009-07-16 13:09:00,13.077,13.16,13.074,13.074,550000.0
2009-07-16 13:10:00,13.043,13.183,13.043,13.175,500000.0
2009-07-16 13:11:00,13.171,13.203,13.102,13.157,400000.0
2009-07-16 13:12:00,13.143,13.195,13.073,13.153,350000.0
2009-07-16 13:13:00,13.183,13.183,13.042,13.182,400000.0
2009-07-16 13:14:00,13.077,13.196,13.074,13.158,400000.0
2009-07-16 13:15:00,13.138,13.138,13.026,13.067,450000.0
2009-07-16 13:16:00,13.185,13.185,13.028,13.134,500000.0
2009-07-16 13:17:00,13.074,13.183,13.054,13.182,450000.0
2009-07-16 13:18:00,13.166,13.166,13.069,13.108,350000.0
2009-07-16 13:19:00,13.059,13.174,13.048,13.081,700000.0
2009-07-16 13:20:00,13.096,13.216,13.072,13.123,800000.0
2009-07-16 13:21:00,13.116,13.182,13.069,13.163,400000.0
2009-07-16 13:22:00,13.052,13.228,13.052,13.098,550000.0
2009-07-16 13:23:00,13.164,13.186,13.049,13.092,450000.0
2009-07-16 13:24:00,13.142,13.142,13.049,13.129,350000.0
2009-07-16 13:25:00,13.045,13.173,13.045,13.145,450000.0
2009-07-16 13:26:00,13.091,13.187,13.072,13.072,350000.0
2009-07-16 13:27:00,13.062,13.17,13.061,13.073,500000.0
2009-07-16 13:28:00,13.151,13.183,13.031,13.104,350000.0
2009-07-16 13:29:00,13.17,13.233,13.115,13.203,650000.0
2009-07-16 13:30:00,13.184,13.185,13.102,13.185,450000.0
2009-07-16 13:31:00,13.23,13.23,13.138,13.203,400000.0
2009-07-16 13:32:00,13.195,13.195,13.074,13.087,450000.0
2009-07-16 13:33:00,13.162,13.228,13.103,13.156,350000.0
2009-07-16 13:34:00,13.091,13.275,13.091,13.235,700000.0
2009-07-16 13:35:00,13.184,13.193,13.057,13.11,550000.0
2009-07-16 13:36:00,13.122,13.239,13.12,13.205,650000.0
2009-07-16 13:37:00,13.235,13.235,13.149,13.202,350000.0
2009-07-16 13:38:00,13.196,13.22,13.078,13.078,400000.0
2009-07-16 13:39:00,13.137,13.243,13.137,13.155,600000.0
2009-07-16 13:40:00,13.148,13.231,13.148,13.157,400000.0
2009-07-16 13:41:00,13.075,13.251,13.075,13.201,400000.0
2009-07-16 13:42:00,13.127,13.204,13.093,13.105,350000.0
2009-07-16 13:43:00,13.212,13.212,13.055,13.116,750000.0
2009-07-16 13:44:00,13.101,13.225,13.093,13.221,450000.0
2009-07-16 13:45:00,13.14,13.243,13.098,13.2,350000.0
2009-07-16 13:46:00,13.209,13.209,13.105,13.14,400000.0
2009-07-16 13:47:00,13.094,13.227,13.09,13.094,550000.0
2009-07-16 13:48:00,13.199,13.199,13.054,13.08,650000.0
2009-07-16 13:49:00,13.128,13.184,13.069,13.071,350000.0
2009-07-16 13:50:00,13.132,13.211,13.091,13.091,550000.0
2009-07-16 13:51:00,13.093,13.201,13.077,13.201,350000.0
2009-07-16 13:52:00,13.226,13.226,13.113,13.211,350000.0
2009-07-16 13:53:00,13.107,13.198,13.089,13.1,500000.0
2009-07-16 13:54:00,13.112,13.193,13.089,13.17,400000.0
2009-07-16 13:55:00,13.213,13.217,13.107,13.217,350000.0
2009-07-16 13:56:00,13.121,13.191,13.091,13.183,500000.0
2009-07-16 13:57:00,13.224,13.224,13.061,13.148,400000.0
2009-07-16 13:58:00,13.211,13.211,13.034,13.068,750000.0
2009-07-16 13:59:00,13.204,13.204,13.098,13.156,350000.0
2009-07-16 14:00:00,13.118,13.193,13.05,13.171,600000.0
2009-07-16 14:01:00,13.205,13.205,13.089,13.197,400000.0
2009-07-16 14:02:00,13.193,13.193,13.067,13.189,350000.0
2009-07-16 14:03:00,13.13,13.196,13.122,13.196,350000.0
2009-07-16 14:04:00,13.132,13.262,13.132,13.242,400000.0
2009-07-16 14:05:00,13.158,13.233,13.158,13.207,400000.0
2009-07-16 14:06:00,13.239,13.239,13.124,13.131,450000.0
2009-07-16 14:07:00,13.202,13.213,13.083,13.213,350000.0
2009-07-16 14:08:00,13.148,13.235,13.103,13.208,400000.0
2009-07-16 14:09:00,13.196,13.196,13.044,13.108,400000.0
2009-07-16 14:10:00,13.147,13.224,13.089,13.216,400000.0
2009-07-16 14:11:00,13.23,13.262,13.129,13.214,500000.0
2009-07-16 14:12:00,13.22,13.22,13.108,13.196,350000.0
2009-07-16 14:13:00,13.189,13.258,13.13,13.22,450000.0
2009-07-16 14:14:00,13.12,13.235,13.119,13.191,550000.0
2009-07-16 14:15:00,13.189,13.227,13.067,13.185,750000.0
2009-07-16 14:16:00,13.196,13.229,13.122,13.148,400000.0
2009-07-16 14:17:00,13.143,13.226,13.111,13.178,400000.0
2009-07-16 14:18:00,13.155,13.19,13.114,13.164,400000.0
2009-07-16 14:19:00,13.056,13.213,13.007,13.213,700000.0
2009-07-16 14:20:00,13.214,13.239,13.134,13.196,500000.0
2009-07-16 14:21:00,13.215,13.215,13.074,13.127,400000.0
2009-07-16 14:22:00,13.19,13.19,13.09,13.189,400000.0
2009-07-16 14:23:00,13.18,13.238,13.107,13.159,450000.0
2009-07-16 14:24:00,13.199,13.255,13.132,13.184,400000.0
2009-07-16 14:25:00,13.148,13.21,13.119,13.184,450000.0
2009-07-16 14:26:00,13.181,13.213,13.084,13.182,500000.0
2009-07-16 14:27:00,13.196,13.221,13.105,13.15,400000.0
2009-07-16 14:28:00,13.229,13.269,13.102,13.147,450000.0
2009-07-16 14:29:00,13.106,13.174,13.08,13.172,550000.0
2009-07-16 14:30:00,13.096,13.217,13.061,13.215,550000.0
2009-07-16 14:31:00,13.219,13.219,13.06,13.126,400000.0
2009-07-16 14:32:00,13.171,13.207,13.12,13.19,350000.0
2009-07-16 14:33:00,13.179,13.241,13.11,13.11,650000.0
2009-07-16 14:34:00,13.219,13.219,13.124,13.2,350000.0
2009-07-16 14:35:00,13.209,13.209,13.102,13.206,350000.0
2009-07-16 14:36:00,13.215,13.215,13.111,13.173,400000.0
2009-07-16 14:37:00,13.091,13.235,13.087,13.225,450000.0
2009-07-16 14:38:00,13.211,13.224,13.092,13.13,500000.0
2009-07-16 14:39:00,13.141,13.192,13.082,13.17,500000.0
2009-07-16 14:40:00,13.102,13.211,13.063,13.178,550000.0
2009-07-16 14:41:00,13.217,13.217,13.065,13.154,450000.0
2009-07-16 14:42:00,13.175,13.181,13.098,13.1,500000.0
2009-07-16 14:43:00,13.152,13.162,13.034,13.162,350000.0
2009-07-16 14:44:00,13.137,13.18,13.033,13.087,350000.0
2009-07-16 14:45:00,13.171,13.184,13.118,13.136,400000.0
2009-07-16 14:46:00,13.197,13.197,13.069,13.125,450000.0
2009-07-16 14:47:00,13.198,13.229,13.114,13.207,550000.0
2009-07-16 14:48:00,13.172,13.183,13.1,13.1,400000.0
2009-07-16 14:49:00,13.183,13.213,13.115,13.152,400000.0
2009-07-16 14:50:00,13.151,13.202,13.124,13.125,500000.0
2009-07-16 14:51:00,13.142,13.216,13.106,13.195,350000.0
2009-07-16 14:52:00,13.158,13.21,13.115,13.122,500000.0
2009-07-16 14:53:00,13.176,13.227,13.074,13.227,450000.0
2009-07-16 14:54:00,13.238,13.262,13.138,13.138,550000.0
2009-07-16 14:55:00,13.194,13.196,13.098,13.106,450000.0
2009-07-16 14:56:00,13.216,13.255,13.122,13.218,600000.0
2009-07-16 14:57:00,13.161,13.221,13.112,13.118,400000.0
2009-07-16 14:58:00,13.113,13.193,13.069,13.193,450000.0
2009-07-16 14:59:00,13.214,13.224,13.149,13.224,350000.0
2009-07-16 15:00:00,13.102,13.209,13.08,13.209,350000.0
2009-07-16 15:01:00,13.207,13.251,13.141,13.143,450000.0
2009-07-16 15:02:00,13.167,13.194,13.099,13.194,350000.0
2009-07-16 15:03:00,13.219,13.219,13.11,13.209,350000.0
2009-07-16 15:04:00,13.175,13.228,13.114,13.114,500000.0
2009-07-16 15:05:00,13.16,13.194,13.098,13.192,550000.0
2009-07-16 15:06:00,13.148,13.183,13.079,13.118,400000.0
2009-07-16 15:07:00,13.167,13.242,13.14,13.148,500000.0
2009-07-16 15:08:00,13.166,13.198,13.09,13.09,350000.0
2009-07-16 15:09:00,13.081,13.211,13.066,13.123,450000.0
2009-07-16 15:10:00,13.105,13.181,13.049,13.181,400000.0
2009-07-16 15:11:00,13.065,13.187,13.065,13.171,450000.0
2009-07-16 15:12:00,13.156,13.156,13.007,13.052,500000.0
2009-07-16 15:13:00,13.057,13.106,13.054,13.054,400000.0
2009-07-16 15:14:00,13.133,13.189,13.03,13.127,400000.0
2009-07-16 15:15:00,13.066,13.173,13.028,13.06,500000.0
2009-07-16 15:16:00,13.162,13.162,13.008,13.029,400000.0
2009-07-16 15:17:00,13.119,13.149,13.056,13.08,550000.0
2009-07-16 15:18:00,13.115,13.171,13.039,13.171,400000.0
2009-07-16 15:19:00,13.103,13.171,13.038,13.171,350000.0
2009-07-16 15:20:00,13.046,13.143,13.03,13.033,550000.0
2009-07-16 15:21:00,13.122,13.149,13.054,13.054,400000.0
2009-07-16 15:22:00,13.151,13.151,13.103,13.146,400000.0
2009-07-16 15:23:00,13.111,13.111,13.049,13.111,350000.0
2009-07-16 15:24:00,13.101,13.14,12.994,13.106,500000.0
2009-07-16 15:25:00,13.018,13.132,13.018,13.112,350000.0
2009-07-16 15:26:00,13.125,13.165,13.055,13.059,550000.0
2009-07-16 15:27:00,13.132,13.138,13.049,13.088,400000.0
2009-07-16 15:28:00,13.082,13.188,13.082,13.183,400000.0
2009-07-16 15:29:00,13.16,13.205,13.064,13.116,500000.0
2009-07-16 15:30:00,13.196,13.196,13.086,13.086,350000.0
2009-07-16 15:31:00,13.069,13.162,13.069,13.073,550000.0
2009-07-16 15:32:00,13.162,13.188,13.064,13.162,350000.0
2009-07-16 15:33:00,13.139,13.21,13.097,13.21,400000.0
2009-07-16 15:34:00,13.113,13.217,13.113,13.202,350000.0
2009-07-16 15:35:00,13.211,13.224,13.123,13.191,600000.0
2009-07-16 15:36:00,13.12,13.215,13.118,13.142,650000.0
2009-07-16 15:37:00,13.105,13.226,13.105,13.159,550000.0
2009-07-16 15:38:00,13.095,13.218,13.036,13.202,600000.0
2009-07-16 15:39:00,13.202,13.233,13.101,13.101,550000.0
2009-07-16 15:40:00,13.129,13.209,13.088,13.158,500000.0
2009-07-16 15:41:00,13.104,13.218,13.104,13.126,500000.0
2009-07-16 15:42:00,13.203,13.275,13.119,13.149,400000.0
2009-07-16 15:43:00,13.134,13.217,13.134,13.159,500000.0
2009-07-16 15:44:00,13.176,13.236,13.171,13.177,400000.0
2009-07-16 15:45:00,13.26,13.26,13.128,13.189,350000.0
2009-07-16 15:46:00,13.225,13.225,13.061,13.223,400000.0
2009-07-16 15:47:00,13.142,13.266,13.122,13.122,350000.0
2009-07-16 15:48:00,13.152,13.243,13.135,13.158,550000.0
2009-07-16 15:49:00,13.201,13.255,13.157,13.23,400000.0
2009-07-16 15:50:00,13.245,13.291,13.177,13.177,500000.0
2009-07-16 15:51:00,13.255,13.276,13.17,13.226,550000.0
2009-07-16 15:52:00,13.256,13.28,13.153,13.204,450000.0
2009-07-16 15:53:00,13.252,13.264,13.142,13.216,500000.0
2009-07-16 15:54:00,13.177,13.286,13.177,13.257,350000.0
2009-07-16 15:55:00,13.164,13.225,13.119,13.17,400000.0
2009-07-16 15:56:00,13.164,13.267,13.118,13.187,500000.0
2009-07-16 15:57:00,13.171,13.295,13.121,13.266,500000.0
2009-07-16 15:58:00,13.137,13.242,13.116,13.21,750000.0
2009-07-16 15:59:00,13.263,13.263,13.148,13.243,550000.0
2009-07-16 16:00:00,13.138,13.251,13.12,13.12,350000.0
2009-07-16 16:01:00,13.239,13.245,13.107,13.141,350000.0
2009-07-16 16:02:00,13.121,13.247,13.082,13.162,550000.0
2009-07-16 16:03:00,13.192,13.24,13.137,13.177,450000.0
2009-07-16 16:04:00,13.229,13.229,13.114,13.164,350000.0
2009-07-16 16:05:00,13.118,13.202,13.085,13.202,400000.0
2009-07-16 16:06:00,13.199,13.199,13.066,13.156,500000.0
2009-07-16 16:07:00,13.105,13.192,13.06,13.06,500000.0
2009-07-16 16:08:00,13.14,13.193,13.088,13.112,550000.0
2009-07-16 16:09:00,13.224,13.224,13.109,13.149,350000.0
2009-07-16 16:10:00,13.111,13.216,13.101,13.144,350000.0
2009-07-16 16:11:00,13.194,13.233,13.146,13.146,450000.0
2009-07-16 16:12:00,13.18,13.238,13.102,13.238,400000.0
2009-07-16 16:13:00,13.147,13.208,13.068,13.171,400000.0
2009-07-16 16:14:00,13.107,13.219,13.084,13.219,400000.0
2009-07-16 16:15:00,13.203,13.215,13.095,13.184,500000.0
2009-07-16 16:16:00,13.227,13.227,13.093,13.146,450000.0
2009-07-16 16:17:00,13.084,13.225,13.084,13.198,500000.0
2009-07-16 16:18:00,13.193,13.249,13.141,13.169,350000.0
2009-07-16 16:19:00,13.204,13.218,13.129,13.162,550000.0
2009-07-16 16:20:00,13.155,13.274,13.109,13.225,400000.0
2009-07-16 16:21:00,13.095,13.204,13.066,13.129,500000.0
2009-07-16 16:22:00,13.196,13.254,13.137,13.193,350000.0
2009-07-16 16:23:00,13.093,13.248,13.093,13.217,550000.0
2009-07-16 16:24:00,13.168,13.235,13.109,13.109,350000.0
2009-07-16 16:25:00,13.197,13.204,13.103,13.181,400000.0
2009-07-16 16:26:00,13.176,13.294,13.176,13.177,500000.0
2009-07-16 16:27:00,13.179,13.238,13.129,13.129,400000.0
2009-07-16 16:28:00,13.164,13.205,13.108,13.126,450000.0
2009-07-16 16:29:00,13.182,13.249,13.145,13.145,450000.0
2009-07-16 16:30:00,13.138,13.238,13.138,13.221,550000.0
2009-07-16 16:31:00,13.123,13.244,13.123,13.222,350000.0
2009-07-16 16:32:00,13.248,13.254,13.156,13.156,500000.0
2009-07-16 16:33:00,13.247,13.247,13.13,13.13,400000.0
2009-07-16 16:34:00,13.254,13.254,13.141,13.159,400000.0
2009-07-16 16:35:00,13.152,13.256,13.152,13.168,450000.0
2009-07-16 16:36:00,13.15,13.242,13.098,13.162,500000.0
2009-07-16 16:37:00,13.162,13.269,13.162,13.185,350000.0
2009-07-16 16:38:00,13.273,13.273,13.176,13.184,550000.0
2009-07-16 16:39:00,13.256,13.256,13.116,13.116,400000.0
2009-07-16 16:40:00,13.264,13.264,13.092,13.138,550000.0
2009-07-16 16:41:00,13.251,13.259,13.133,13.259,400000.0
2009-07-16 16:43:00,13.14,13.24,13.105,13.144,350000.0
2009-07-16 16:44:00,13.131,13.222,13.131,13.146,350000.0
2009-07-16 16:45:00,13.201,13.28,13.154,13.154,550000.0
2009-07-16 16:46:00,13.229,13.267,13.133,13.267,400000.0
2009-07-16 16:47:00,13.235,13.235,13.109,13.178,450000.0
2009-07-16 16:48:00,13.231,13.27,13.143,13.143,350000.0
2009-07-16 16:49:00,13.147,13.285,13.147,13.182,400000.0
2009-07-16 16:50:00,13.226,13.248,13.123,13.218,500000.0
2009-07-16 16:51:00,13.182,13.252,13.129,13.211,400000.0
2009-07-16 16:52:00,13.17,13.254,13.114,13.142,450000.0
2009-07-16 16:53:00,13.271,13.271,13.132,13.271,500000.0
2009-07-16 16:54:00,13.267,13.275,13.177,13.177,500000.0
2009-07-16 16:55:00,13.256,13.302,13.192,13.265,600000.0
2009-07-16 16:56:00,13.284,13.284,13.174,13.19,550000.0
2009-07-16 16:57:00,13.25,13.293,13.153,13.189,350000.0
2009-07-16 16:58:00,13.304,13.336,13.178,13.22,600000.0
2009-07-16 16:59:00,13.176,13.261,13.123,13.185,350000.0
2009-07-16 17:00:00,13.127,13.256,13.127,13.236,450000.0
2009-07-16 17:01:00,13.189,13.278,13.149,13.278,350000.0
2009-07-16 17:02:00,13.268,13.304,13.18,13.198,350000.0
2009-07-16 17:03:00,13.302,13.302,13.239,13.251,450000.0
2009-07-16 17:04:00,13.305,13.305,13.151,13.151,350000.0
2009-07-16 17:05:00,13.215,13.279,13.207,13.274,550000.0
2009-07-16 17:06:00,13.272,13.308,13.187,13.282,450000.0
2009-07-16 17:07:00,13.266,13.299,13.151,13.222,500000.0
2009-07-16 17:08:00,13.296,13.296,13.141,13.233,450000.0
2009-07-16 17:09:00,13.194,13.295,13.194,13.271,450000.0
2009-07-16 17:10:00,13.298,13.311,13.172,13.259,500000.0
2009-07-16 17:11:00,13.271,13.285,13.187,13.273,450000.0
2009-07-16 17:12:00,13.289,13.289,13.16,13.249,450000.0
2009-07-16 17:13:00,13.188,13.267,13.147,13.165,550000.0
2009-07-16 17:14:00,13.253,13.272,13.133,13.133,350000.0
2009-07-16 17:15:00,13.247,13.287,13.167,13.167,550000.0
2009-07-16 17:16:00,13.231,13.264,13.149,13.243,550000.0
2009-07-16 17:17:00,13.278,13.278,13.168,13.193,400000.0
2009-07-16 17:18:00,13.243,13.275,13.17,13.272,350000.0
2009-07-16 17:19:00,13.182,13.306,13.146,13.197,400000.0
2009-07-16 17:20:00,13.136,13.283,13.136,13.177,400000.0
2009-07-16 17:21:00,13.183,13.269,13.17,13.17,400000.0
2009-07-16 17:22:00,13.205,13.282,13.14,13.251,500000.0
2009-07-16 17:23:00,13.307,13.349,13.179,13.179,450000.0
2009-07-16 17:24:00,13.279,13.279,13.172,13.256,350000.0
2009-07-16 17:25:00,13.205,13.296,13.157,13.288,700000.0
2009-07-16 17:26:00,13.252,13.258,13.127,13.25,550000.0
2009-07-16 17:27:00,13.146,13.284,13.146,13.279,400000.0
2009-07-16 17:28:00,13.278,13.328,13.198,13.198,450000.0
2009-07-16 17:29:00,13.194,13.252,13.194,13.204,350000.0
2009-07-16 17:30:00,13.262,13.262,13.158,13.228,500000.0
2009-07-16 17:31:00,13.214,13.302,13.161,13.176,350000.0
2009-07-16 17:32:00,13.14,13.253,13.14,13.219,400000.0
2009-07-16 17:33:00,13.263,13.268,13.161,13.161,350000.0
2009-07-16 17:34:00,13.229,13.229,13.125,13.164,500000.0
2009-07-16 17:35:00,13.163,13.28,13.105,13.105,450000.0
2009-07-16 17:36:00,13.141,13.266,13.141,13.249,550000.0
2009-07-16 17:37:00,13.235,13.251,13.156,13.237,400000.0
2009-07-16 17:38:00,13.265,13.273,13.147,13.147,650000.0
2009-07-16 17:39:00,13.189,13.239,13.164,13.201,550000.0
2009-07-16 17:40:00,13.317,13.318,13.183,13.288,450000.0
2009-07-16 17:41:00,13.257,13.298,13.178,13.217,550000.0
2009-07-16 17:42:00,13.212,13.291,13.194,13.214,350000.0
2009-07-16 17:43:00,13.28,13.28,13.122,13.271,500000.0
2009-07-16 17:44:00,13.253,13.267,13.148,13.148,350000.0
2009-07-16 17:45:00,13.273,13.273,13.179,13.196,400000.0
2009-07-16 17:46:00,13.298,13.306,13.165,13.186,750000.0
2009-07-16 17:47:00,13.272,13.272,13.131,13.169,500000.0
2009-07-16 17:48:00,13.192,13.258,13.151,13.204,400000.0
2009-07-16 17:49:00,13.242,13.242,13.118,13.158,600000.0
2009-07-16 17:50:00,13.259,13.259,13.127,13.243,600000.0
2009-07-16 17:51:00,13.193,13.302,13.173,13.263,500000.0
2009-07-16 17:52:00,13.285,13.298,13.175,13.263,450000.0
2009-07-16 17:53:00,13.174,13.292,13.139,13.139,700000.0
2009-07-16 17:55:00,13.298,13.303,13.181,13.256,400000.0
2009-07-16 17:56:00,13.154,13.266,13.154,13.266,350000.0
2009-07-16 17:57:00,13.24,13.281,13.154,13.281,400000.0
2009-07-16 17:59:00,13.232,13.319,13.18,13.204,600000.0
2009-07-16 18:00:00,13.216,13.291,13.158,13.158,650000.0
2009-07-16 18:01:00,13.3,13.3,13.29,13.29,750000.0
2009-07-16 18:02:00,13.179,13.261,13.118,13.167,750000.0
2009-07-16 18:03:00,13.121,13.307,13.121,13.135,550000.0
2009-07-16 18:04:00,13.262,13.265,13.173,13.246,350000.0
2009-07-16 18:05:00,13.175,13.241,13.11,13.202,450000.0
2009-07-16 18:06:00,13.201,13.32,13.144,13.244,500000.0
2009-07-16 18:07:00,13.258,13.258,13.114,13.173,550000.0
2009-07-16 18:08:00,13.231,13.289,13.161,13.245,400000.0
2009-07-16 18:09:00,13.254,13.254,13.126,13.21,450000.0
2009-07-16 18:10:00,13.137,13.229,13.137,13.223,250000.0
2009-07-16 18:11:00,13.203,13.261,13.118,13.261,650000.0
2009-07-16 18:12:00,13.142,13.24,13.139,13.187,400000.0
2009-07-16 18:13:00,13.142,13.311,13.142,13.287,350000.0
2009-07-16 18:14:00,13.238,13.272,13.144,13.144,650000.0
2009-07-16 18:15:00,13.217,13.266,13.192,13.224,600000.0
2009-07-16 18:16:00,13.211,13.253,13.109,13.149,450000.0
2009-07-16 18:17:00,13.147,13.304,13.147,13.161,350000.0
2009-07-16 18:18:00,13.127,13.293,13.127,13.273,400000.0
2009-07-16 18:19:00,13.16,13.285,13.16,13.176,400000.0
2009-07-16 18:20:00,13.203,13.286,13.173,13.202,700000.0
2009-07-16 18:21:00,13.182,13.283,13.138,13.195,400000.0
2009-07-16 18:22:00,13.173,13.295,13.173,13.238,350000.0
2009-07-16 18:23:00,13.276,13.294,13.16,13.16,400000.0
2009-07-16 18:24:00,13.255,13.269,13.153,13.153,550000.0
2009-07-16 18:25:00,13.194,13.284,13.139,13.283,650000.0
2009-07-16 18:26:00,13.266,13.321,13.182,13.276,400000.0
2009-07-16 18:27:00,13.294,13.296,13.217,13.296,350000.0
2009-07-16 18:29:00,13.203,13.281,13.17,13.204,700000.0
2009-07-16 18:30:00,13.263,13.263,13.144,13.187,450000.0
2009-07-16 18:31:00,13.155,13.267,13.155,13.173,350000.0
2009-07-16 18:32:00,13.275,13.281,13.182,13.182,500000.0
2009-07-16 18:33:00,13.178,13.297,13.166,13.221,600000.0
2009-07-16 18:34:00,13.243,13.272,13.133,13.133,550000.0
2009-07-16 18:35:00,13.239,13.26,13.124,13.198,550000.0
2009-07-16 18:36:00,13.197,13.277,13.155,13.239,600000.0
2009-07-16 18:37:00,13.235,13.274,13.165,13.26,600000.0
2009-07-16 18:38:00,13.188,13.225,13.119,13.182,600000.0
2009-07-16 18:39:00,13.231,13.271,13.108,13.257,650000.0
2009-07-16 18:40:00,13.244,13.275,13.116,13.151,600000.0
2009-07-16 18:41:00,13.135,13.296,13.135,13.173,400000.0
2009-07-16 18:42:00,13.28,13.28,13.28,13.28,450000.0
2009-07-16 18:43:00,13.214,13.272,13.156,13.272,450000.0
2009-07-16 18:44:00,13.143,13.266,13.143,13.259,400000.0
2009-07-16 18:45:00,13.275,13.307,13.166,13.218,350000.0
2009-07-16 18:46:00,13.248,13.264,13.137,13.137,400000.0
2009-07-16 18:47:00,13.208,13.291,13.134,13.162,650000.0
2009-07-16 18:48:00,13.247,13.247,13.169,13.173,300000.0
2009-07-16 18:49:00,13.194,13.315,13.139,13.202,450000.0
2009-07-16 18:50:00,13.271,13.333,13.17,13.229,950000.0
2009-07-16 18:51:00,13.245,13.264,13.143,13.264,550000.0
2009-07-16 18:52:00,13.171,13.248,13.121,13.141,500000.0
2009-07-16 18:53:00,13.266,13.268,13.129,13.129,550000.0
2009-07-16 18:54:00,13.1,13.242,13.083,13.242,750000.0
2009-07-16 18:55:00,13.149,13.253,13.146,13.167,350000.0
2009-07-16 18:57:00,13.172,13.213,13.127,13.127,250000.0
2009-07-16 18:58:00,13.177,13.251,13.144,13.234,400000.0
2009-07-16 18:59:00,13.201,13.256,13.14,13.156,600000.0
2009-07-16 19:00:00,13.154,13.234,13.154,13.234,350000.0
2009-07-16 19:01:00,13.233,13.235,13.091,13.235,450000.0
2009-07-16 19:02:00,13.129,13.255,13.129,13.255,400000.0
2009-07-16 19:03:00,13.239,13.239,13.145,13.159,350000.0
2009-07-16 19:04:00,13.214,13.214,13.193,13.193,100000.0
2009-07-16 19:05:00,13.184,13.231,13.102,13.102,450000.0
2009-07-16 19:06:00,13.209,13.209,13.095,13.181,400000.0
2009-07-16 19:07:00,13.159,13.235,13.097,13.235,400000.0
2009-07-16 19:08:00,13.185,13.23,13.123,13.146,450000.0
2009-07-16 19:09:00,13.195,13.22,13.085,13.184,500000.0
2009-07-16 19:10:00,13.206,13.206,13.089,13.17,650000.0
2009-07-16 19:11:00,13.236,13.241,13.157,13.241,550000.0
2009-07-16 19:12:00,13.205,13.205,13.129,13.141,350000.0
2009-07-16 19:13:00,13.154,13.249,13.129,13.213,600000.0
2009-07-16 19:14:00,13.141,13.251,13.116,13.116,550000.0
2009-07-16 19:15:00,13.146,13.209,13.089,13.132,550000.0
2009-07-16 19:16:00,13.242,13.242,13.127,13.177,350000.0
2009-07-16 19:17:00,13.146,13.259,13.127,13.214,550000.0
2009-07-16 19:18:00,13.246,13.246,13.091,13.159,350000.0
2009-07-16 19:19:00,13.17,13.206,13.107,13.204,350000.0
2009-07-16 19:20:00,13.137,13.301,13.132,13.177,550000.0
2009-07-16 19:21:00,13.191,13.222,13.115,13.222,500000.0
2009-07-16 19:22:00,13.159,13.283,13.159,13.197,400000.0
2009-07-16 19:23:00,13.227,13.263,13.144,13.161,350000.0
2009-07-16 19:24:00,13.205,13.284,13.129,13.252,550000.0
2009-07-16 19:25:00,13.244,13.249,13.102,13.209,500000.0
2009-07-16 19:26:00,13.128,13.195,13.067,13.112,500000.0
2009-07-16 19:27:00,13.138,13.23,13.067,13.136,500000.0
2009-07-16 19:28:00,13.107,13.188,13.091,13.121,500000.0
2009-07-16 19:29:00,13.146,13.192,13.091,13.091,400000.0
2009-07-16 19:30:00,13.147,13.21,13.09,13.157,500000.0
2009-07-16 19:31:00,13.079,13.237,13.068,13.126,600000.0
2009-07-16 19:32:00,13.111,13.225,13.111,13.225,350000.0
2009-07-16 19:33:00,13.18,13.215,13.073,13.215,350000.0
2009-07-16 19:34:00,13.153,13.236,13.091,13.12,650000.0
2009-07-16 19:35:00,13.104,13.169,13.075,13.129,400000.0
2009-07-16 19:36:00,13.167,13.211,13.074,13.198,550000.0
2009-07-16 19:37:00,13.107,13.233,13.107,13.189,500000.0
2009-07-16 19:38:00,13.181,13.181,13.081,13.142,450000.0
2009-07-16 19:39:00,13.12,13.197,13.077,13.118,500000.0
2009-07-16 19:40:00,13.089,13.204,13.089,13.14,700000.0
2009-07-16 19:41:00,13.098,13.216,13.096,13.195,400000.0
2009-07-16 19:42:00,13.14,13.234,13.14,13.225,400000.0
2009-07-16 19:43:00,13.224,13.251,13.134,13.212,350000.0
2009-07-16 19:44:00,13.187,13.205,13.072,13.205,550000.0
2009-07-16 19:45:00,13.122,13.243,13.122,13.181,500000.0
2009-07-16 19:46:00,13.194,13.194,13.026,13.093,550000.0
2009-07-16 19:47:00,13.185,13.198,13.062,13.081,350000.0
2009-07-16 19:49:00,13.211,13.226,13.141,13.147,350000.0
2009-07-16 19:50:00,13.101,13.196,13.092,13.115,300000.0
2009-07-16 19:51:00,13.112,13.195,13.066,13.132,400000.0
2009-07-16 19:52:00,13.141,13.221,13.115,13.141,450000.0
2009-07-16 19:53:00,13.201,13.201,13.134,13.184,300000.0
2009-07-16 19:54:00,13.098,13.212,13.098,13.207,400000.0
2009-07-16 19:55:00,13.131,13.194,13.088,13.157,400000.0
2009-07-16 19:56:00,13.131,13.222,13.092,13.222,400000.0
2009-07-16 19:57:00,13.105,13.2,13.087,13.2,450000.0
2009-07-16 19:58:00,13.208,13.222,13.125,13.222,350000.0
2009-07-16 19:59:00,13.116,13.226,13.115,13.209,550000.0
2009-07-16 20:00:00,13.229,13.229,13.115,13.224,350000.0
2009-07-16 20:02:00,13.182,13.205,13.114,13.179,400000.0
2009-07-16 20:03:00,13.126,13.21,13.066,13.175,800000.0
2009-07-16 20:04:00,13.119,13.259,13.119,13.16,500000.0
2009-07-16 20:05:00,13.198,13.206,13.108,13.148,500000.0
2009-07-16 20:08:00,13.106,13.212,13.106,13.167,350000.0
2009-07-16 20:09:00,13.217,13.217,13.082,13.115,900000.0
2009-07-16 20:10:00,13.199,13.208,13.1,13.1,500000.0
2009-07-16 20:13:00,13.17,13.19,13.105,13.106,350000.0
2009-07-16 20:14:00,13.218,13.227,13.075,13.104,1000000.0
2009-07-16 20:15:00,13.188,13.234,13.188,13.215,150000.0
2009-07-16 20:16:00,13.182,13.22,13.076,13.22,400000.0
2009-07-16 20:17:00,13.181,13.205,13.105,13.119,350000.0
2009-07-16 20:20:00,13.167,13.207,13.167,13.207,100000.0
2009-07-16 20:22:00,13.121,13.206,13.095,13.17,550000.0
2009-07-16 20:23:00,13.21,13.21,13.087,13.209,350000.0
2009-07-16 20:24:00,13.202,13.234,13.129,13.129,400000.0
2009-07-16 20:25:00,13.184,13.223,13.113,13.141,350000.0
2009-07-16 20:26:00,13.129,13.27,13.129,13.179,450000.0
2009-07-16 20:27:00,13.25,13.268,13.132,13.186,400000.0
2009-07-16 20:28:00,13.131,13.257,13.131,13.257,450000.0
2009-07-16 20:29:00,13.221,13.226,13.125,13.136,350000.0
2009-07-16 20:30:00,13.184,13.232,13.143,13.215,350000.0
2009-07-16 20:31:00,13.141,13.251,13.11,13.18,500000.0
2009-07-16 20:32:00,13.131,13.259,13.129,13.227,550000.0
2009-07-16 20:33:00,13.128,13.256,13.128,13.256,400000.0
2009-07-16 20:34:00,13.25,13.25,13.107,13.175,350000.0
2009-07-16 20:35:00,13.195,13.233,13.167,13.231,450000.0
2009-07-16 20:36:00,13.241,13.241,13.203,13.203,150000.0
2009-07-16 20:37:00,13.153,13.199,13.153,13.199,100000.0
2009-07-16 20:38:00,13.266,13.273,13.139,13.248,500000.0
2009-07-16 20:39:00,13.24,13.24,13.154,13.217,250000.0
2009-07-16 20:40:00,13.187,13.252,13.169,13.252,400000.0
2009-07-16 20:42:00,13.229,13.256,13.166,13.226,500000.0
2009-07-16 20:45:00,13.218,13.248,13.155,13.23,400000.0
2009-07-16 20:46:00,13.195,13.245,13.143,13.162,350000.0
2009-07-16 20:47:00,13.23,13.23,13.23,13.23,600000.0
2009-07-16 20:48:00,13.226,13.275,13.151,13.267,600000.0
2009-07-16 20:50:00,13.218,13.226,13.156,13.213,350000.0
2009-07-16 20:51:00,13.256,13.256,13.164,13.208,350000.0
2009-07-16 20:53:00,13.174,13.255,13.174,13.252,350000.0
2009-07-16 20:54:00,13.24,13.24,13.23,13.23,550000.0
2009-07-16 20:55:00,13.135,13.246,13.135,13.178,550000.0
2009-07-16 20:59:00,13.158,13.256,13.158,13.174,400000.0
2009-07-16 21:00:00,13.198,13.251,13.093,13.251,550000.0
2009-07-16 21:01:00,13.153,13.249,13.153,13.249,400000.0
2009-07-16 21:02:00,13.191,13.25,13.145,13.177,400000.0
2009-07-16 21:03:00,13.228,13.294,13.134,13.203,450000.0
2009-07-16 21:04:00,13.18,13.263,13.18,13.263,150000.0
2009-07-16 21:05:00,13.166,13.3,13.166,13.233,400000.0
2009-07-16 21:06:00,13.24,13.24,13.23,13.23,500000.0
2009-07-16 21:07:00,13.279,13.297,13.176,13.188,500000.0
2009-07-16 21:09:00,13.172,13.262,13.165,13.199,400000.0
2009-07-16 21:10:00,13.253,13.265,13.159,13.159,350000.0
2009-07-16 21:11:00,13.173,13.195,13.112,13.112,350000.0
2009-07-16 21:14:00,13.121,13.271,13.121,13.171,400000.0
2009-07-16 21:15:00,13.226,13.26,13.133,13.23,450000.0
2009-07-16 21:16:00,13.23,13.23,13.23,13.23,450000.0
2009-07-16 21:18:00,13.257,13.262,13.158,13.158,450000.0
2009-07-16 21:19:00,13.212,13.241,13.16,13.24,350000.0
2009-07-16 21:20:00,13.253,13.253,13.134,13.244,400000.0
2009-07-16 21:22:00,13.187,13.269,13.134,13.159,450000.0
2009-07-16 21:23:00,13.25,13.25,13.25,13.25,150000.0
2009-07-16 21:24:00,13.23,13.291,13.169,13.169,150000.0
2009-07-16 21:26:00,13.238,13.278,13.175,13.278,350000.0
2009-07-16 21:28:00,13.263,13.269,13.125,13.269,350000.0
2009-07-16 21:29:00,13.139,13.266,13.139,13.263,550000.0
2009-07-16 21:30:00,13.152,13.311,13.152,13.281,450000.0
2009-07-16 21:33:00,13.249,13.249,13.124,13.148,500000.0
2009-07-16 21:34:00,13.221,13.243,13.165,13.165,300000.0
2009-07-16 21:35:00,13.256,13.256,13.101,13.244,350000.0
2009-07-16 21:36:00,13.208,13.315,13.146,13.206,700000.0
2009-07-16 21:37:00,13.203,13.325,13.187,13.3,500000.0
2009-07-16 21:38:00,13.201,13.282,13.14,13.232,500000.0
2009-07-16 21:39:00,13.267,13.287,13.154,13.25,600000.0
2009-07-16 21:40:00,13.154,13.278,13.142,13.278,300000.0
2009-07-16 21:41:00,13.281,13.281,13.186,13.198,400000.0
2009-07-16 21:42:00,13.29,13.29,13.171,13.259,250000.0
2009-07-16 21:43:00,13.286,13.286,13.165,13.238,350000.0
2009-07-16 21:44:00,13.241,13.26,13.168,13.236,350000.0
2009-07-16 21:47:00,13.29,13.29,13.166,13.268,400000.0
2009-07-16 21:48:00,13.267,13.278,13.1,13.167,800000.0
2009-07-16 21:49:00,13.191,13.291,13.191,13.291,150000.0
2009-07-16 21:50:00,13.165,13.296,13.165,13.203,500000.0
2009-07-16 21:51:00,13.29,13.29,13.176,13.176,100000.0
2009-07-16 21:52:00,13.249,13.267,13.145,13.214,400000.0
2009-07-16 21:54:00,13.266,13.268,13.185,13.268,200000.0
2009-07-16 21:55:00,13.14,13.258,13.14,13.258,350000.0
2009-07-16 21:59:00,13.215,13.243,13.126,13.243,400000.0
2009-07-16 22:00:00,13.254,13.284,13.193,13.238,400000.0
2009-07-16 22:01:00,13.26,13.26,13.26,13.26,400000.0
2009-07-16 22:02:00,13.269,13.269,13.154,13.193,400000.0
2009-07-16 22:03:00,13.189,13.237,13.189,13.202,250000.0
2009-07-16 22:05:00,13.249,13.273,13.224,13.224,300000.0
2009-07-16 22:06:00,13.253,13.253,13.145,13.145,100000.0
2009-07-16 22:07:00,13.24,13.24,13.202,13.202,100000.0
2009-07-16 22:08:00,13.172,13.314,13.172,13.277,450000.0
2009-07-16 22:09:00,13.171,13.242,13.139,13.196,400000.0
2009-07-16 22:10:00,13.284,13.284,13.171,13.225,400000.0
2009-07-16 22:13:00,13.257,13.257,13.251,13.251,100000.0
2009-07-16 22:14:00,13.255,13.283,13.194,13.254,500000.0
2009-07-16 22:16:00,13.26,13.285,13.19,13.25,500000.0
2009-07-16 22:17:00,13.27,13.27,13.27,13.27,350000.0
2009-07-16 22:19:00,13.289,13.289,13.151,13.28,350000.0
2009-07-16 22:20:00,13.262,13.27,13.169,13.191,350000.0
2009-07-16 22:21:00,13.211,13.215,13.155,13.165,300000.0
2009-07-16 22:22:00,13.27,13.27,13.27,13.27,400000.0
2009-07-16 22:25:00,13.207,13.288,13.153,13.153,400000.0
2009-07-16 22:26:00,13.138,13.256,13.118,13.189,300000.0
2009-07-16 22:29:00,13.241,13.327,13.193,13.235,500000.0
2009-07-16 22:30:00,13.258,13.261,13.197,13.261,300000.0
2009-07-16 22:32:00,13.28,13.28,13.27,13.27,100000.0
2009-07-16 22:34:00,13.28,13.28,13.28,13.28,100000.0
2009-07-16 22:35:00,13.172,13.211,13.172,13.211,100000.0
2009-07-16 22:36:00,13.207,13.274,13.17,13.177,400000.0
2009-07-16 22:38:00,13.192,13.272,13.154,13.249,350000.0
2009-07-16 22:39:00,13.162,13.258,13.162,13.187,200000.0
2009-07-16 22:40:00,13.129,13.306,13.129,13.222,700000.0
2009-07-16 22:41:00,13.205,13.273,13.197,13.197,150000.0
2009-07-16 22:43:00,13.163,13.243,13.163,13.243,150000.0
2009-07-16 22:44:00,13.148,13.226,13.137,13.226,250000.0
2009-07-16 22:45:00,13.174,13.316,13.174,13.176,400000.0
2009-07-16 22:46:00,13.214,13.268,13.126,13.255,350000.0
2009-07-16 22:47:00,13.234,13.241,13.086,13.122,700000.0
2009-07-16 22:48:00,13.267,13.275,13.134,13.275,350000.0
2009-07-16 22:50:00,13.162,13.285,13.098,13.231,1000000.0
2009-07-16 22:51:00,13.132,13.215,13.132,13.139,250000.0
2009-07-16 22:55:00,13.169,13.26,13.138,13.154,300000.0
2009-07-16 22:56:00,13.235,13.27,13.208,13.208,300000.0
2009-07-16 22:58:00,13.226,13.26,13.143,13.145,250000.0
2009-07-16 22:59:00,13.27,13.27,13.26,13.27,600000.0
2009-07-16 23:00:00,13.267,13.267,13.143,13.257,600000.0
2009-07-16 23:01:00,13.207,13.266,13.194,13.266,150000.0
2009-07-16 23:02:00,13.231,13.231,13.156,13.156,150000.0
2009-07-16 23:03:00,13.256,13.263,13.245,13.263,150000.0
2009-07-16 23:05:00,13.222,13.222,13.175,13.175,100000.0
2009-07-16 23:06:00,13.235,13.257,13.171,13.233,450000.0
2009-07-16 23:07:00,13.238,13.274,13.186,13.262,400000.0
2009-07-16 23:08:00,13.26,13.26,13.168,13.168,150000.0
2009-07-16 23:09:00,13.166,13.245,13.166,13.193,450000.0
2009-07-16 23:10:00,13.2,13.287,13.157,13.262,550000.0
2009-07-16 23:11:00,13.271,13.271,13.196,13.201,300000.0
2009-07-16 23:12:00,13.224,13.288,13.156,13.175,400000.0
2009-07-16 23:13:00,13.172,13.284,13.156,13.262,550000.0
2009-07-16 23:14:00,13.254,13.273,13.15,13.171,600000.0
2009-07-16 23:15:00,13.182,13.239,13.168,13.196,200000.0
2009-07-16 23:16:00,13.27,13.27,13.27,13.27,500000.0
2009-07-16 23:18:00,13.228,13.259,13.17,13.227,500000.0
2009-07-16 23:20:00,13.234,13.264,13.179,13.234,500000.0
2009-07-16 23:22:00,13.137,13.246,13.137,13.229,200000.0
2009-07-16 23:24:00,13.207,13.25,13.185,13.25,300000.0
2009-07-16 23:25:00,13.26,13.27,13.26,13.27,750000.0
2009-07-16 23:30:00,13.168,13.264,13.139,13.251,750000.0
2009-07-16 23:31:00,13.147,13.25,13.147,13.225,150000.0
2009-07-16 23:33:00,13.225,13.26,13.127,13.25,350000.0
2009-07-16 23:36:00,13.26,13.26,13.26,13.26,650000.0
2009-07-16 23:40:00,13.254,13.264,13.129,13.228,650000.0
2009-07-16 23:43:00,13.18,13.275,13.18,13.258,450000.0
2009-07-16 23:44:00,13.27,13.27,13.27,13.27,400000.0
2009-07-16 23:46:00,13.248,13.248,13.123,13.231,400000.0
2009-07-16 23:49:00,13.122,13.24,13.122,13.226,150000.0
2009-07-16 23:50:00,13.218,13.264,13.138,13.243,1300000.0
2009-07-16 23:54:00,13.27,13.27,13.27,13.27,750000.0
2009-07-16 23:55:00,13.26,13.27,13.26,13.27,750000.0
2009-07-16 23:58:00,13.26,13.26,13.26,13.26,750000.0
2009-07-17 00:00:00,13.195,13.268,13.112,13.257,750000.0
2009-07-17 00:01:00,13.209,13.264,13.138,13.264,1050000.0
2009-07-17 00:02:00,13.26,13.26,13.26,13.26,250000.0
2009-07-17 00:03:00,13.27,13.27,13.27,13.27,250000.0
2009-07-17 00:04:00,13.26,13.26,13.26,13.26,250000.0
2009-07-17 00:05:00,13.204,13.275,13.139,13.2,250000.0
2009-07-17 00:06:00,13.243,13.243,13.124,13.233,500000.0
2009-07-17 00:07:00,13.217,13.246,13.183,13.246,350000.0
2009-07-17 00:08:00,13.23,13.265,13.132,13.222,550000.0
2009-07-17 00:09:00,13.262,13.262,13.115,13.238,650000.0
2009-07-17 00:10:00,13.169,13.224,13.138,13.218,600000.0
2009-07-17 00:12:00,13.161,13.259,13.143,13.183,550000.0
2009-07-17 00:13:00,13.153,13.153,13.153,13.153,50000.0
2009-07-17 00:14:00,13.18,13.264,13.111,13.264,550000.0
2009-07-17 00:15:00,13.273,13.273,13.251,13.251,100000.0
2009-07-17 00:16:00,13.25,13.275,13.133,13.275,350000.0
2009-07-17 00:18:00,13.271,13.271,13.177,13.266,300000.0
2009-07-17 00:19:00,13.248,13.255,13.177,13.177,350000.0
2009-07-17 00:20:00,13.125,13.267,13.125,13.22,650000.0
2009-07-17 00:21:00,13.165,13.328,13.165,13.264,550000.0
2009-07-17 00:22:00,13.275,13.275,13.165,13.165,350000.0
2009-07-17 00:23:00,13.184,13.288,13.143,13.204,500000.0
2009-07-17 00:26:00,13.263,13.263,13.149,13.24,400000.0
2009-07-17 00:29:00,13.148,13.27,13.138,13.27,450000.0
2009-07-17 00:30:00,13.272,13.322,13.183,13.204,1000000.0
2009-07-17 00:31:00,13.27,13.27,13.27,13.27,800000.0
2009-07-17 00:32:00,13.242,13.276,13.103,13.276,800000.0
2009-07-17 00:37:00,13.286,13.287,13.199,13.28,350000.0
2009-07-17 00:38:00,13.28,13.28,13.28,13.28,750000.0
2009-07-17 00:40:00,13.193,13.266,13.118,13.156,750000.0
2009-07-17 00:41:00,13.27,13.27,13.27,13.27,150000.0
2009-07-17 00:44:00,13.261,13.261,13.249,13.249,150000.0
2009-07-17 00:45:00,13.244,13.272,13.18,13.239,500000.0
2009-07-17 00:48:00,13.295,13.295,13.232,13.271,250000.0
2009-07-17 00:49:00,13.22,13.282,13.147,13.282,350000.0
2009-07-17 00:50:00,13.288,13.314,13.204,13.204,800000.0
2009-07-17 00:52:00,13.233,13.34,13.19,13.288,700000.0
2009-07-17 00:53:00,13.27,13.27,13.27,13.27,500000.0
2009-07-17 00:56:00,13.286,13.286,13.185,13.281,500000.0
2009-07-17 01:00:00,13.139,13.274,13.132,13.218,1300000.0
2009-07-17 01:02:00,13.139,13.235,13.139,13.235,100000.0
2009-07-17 01:03:00,13.26,13.285,13.159,13.255,1300000.0
2009-07-17 01:04:00,13.176,13.288,13.176,13.288,100000.0
2009-07-17 01:05:00,13.24,13.274,13.212,13.217,200000.0
2009-07-17 01:06:00,13.143,13.28,13.134,13.271,650000.0
2009-07-17 01:07:00,13.26,13.26,13.26,13.26,900000.0
2009-07-17 01:09:00,13.27,13.27,13.27,13.27,900000.0
2009-07-17 01:10:00,13.268,13.273,13.138,13.257,900000.0
2009-07-17 01:15:00,13.257,13.283,13.191,13.191,250000.0
2009-07-17 01:17:00,13.182,13.273,13.162,13.173,400000.0
2009-07-17 01:18:00,13.235,13.3,13.165,13.3,750000.0
2009-07-17 01:20:00,13.234,13.271,13.15,13.15,450000.0
2009-07-17 01:22:00,13.286,13.311,13.183,13.197,250000.0
2009-07-17 01:23:00,13.143,13.311,13.112,13.175,550000.0
2009-07-17 01:24:00,13.174,13.27,13.174,13.27,100000.0
2009-07-17 01:26:00,13.153,13.296,13.153,13.193,400000.0
2009-07-17 01:27:00,13.148,13.148,13.148,13.148,50000.0
2009-07-17 01:28:00,13.28,13.28,13.27,13.27,550000.0
2009-07-17 01:29:00,13.288,13.335,13.17,13.17,550000.0
2009-07-17 01:30:00,13.256,13.261,13.256,13.261,100000.0
2009-07-17 01:32:00,13.241,13.287,13.195,13.24,500000.0
2009-07-17 01:34:00,13.245,13.282,13.131,13.24,450000.0
2009-07-17 01:36:00,13.26,13.26,13.26,13.26,500000.0
2009-07-17 01:40:00,13.271,13.271,13.154,13.219,500000.0
2009-07-17 01:41:00,13.292,13.292,13.286,13.286,150000.0
2009-07-17 01:49:00,13.288,13.288,13.163,13.163,100000.0
2009-07-17 01:50:00,13.221,13.263,13.221,13.263,100000.0
2009-07-17 01:51:00,13.143,13.146,13.138,13.138,150000.0
2009-07-17 01:53:00,13.263,13.282,13.186,13.238,500000.0
2009-07-17 01:55:00,13.274,13.274,13.274,13.274,50000.0
2009-07-17 01:56:00,13.261,13.302,13.211,13.269,500000.0
2009-07-17 01:57:00,13.28,13.28,13.28,13.28,500000.0
2009-07-17 01:58:00,13.27,13.27,13.27,13.27,500000.0
2009-07-17 02:01:00,13.27,13.312,13.223,13.272,500000.0
2009-07-17 02:04:00,13.258,13.276,13.171,13.253,600000.0
2009-07-17 02:06:00,13.283,13.283,13.164,13.195,250000.0
2009-07-17 02:07:00,13.26,13.27,13.26,13.27,500000.0
2009-07-17 02:08:00,13.26,13.28,13.26,13.28,500000.0
2009-07-17 02:09:00,13.273,13.278,13.151,13.25,500000.0
2009-07-17 02:10:00,13.261,13.269,13.176,13.266,550000.0
2009-07-17 02:12:00,13.27,13.27,13.27,13.27,800000.0
2009-07-17 02:14:00,13.251,13.256,13.128,13.128,800000.0
2009-07-17 02:16:00,13.253,13.28,13.197,13.245,500000.0
2009-07-17 02:20:00,13.254,13.284,13.199,13.254,500000.0
2009-07-17 02:22:00,13.277,13.277,13.246,13.246,100000.0
2009-07-17 02:25:00,13.248,13.294,13.2,13.26,500000.0
2009-07-17 02:28:00,13.257,13.306,13.171,13.255,400000.0
2009-07-17 02:29:00,13.259,13.323,13.21,13.306,600000.0
2009-07-17 02:30:00,13.246,13.284,13.153,13.254,400000.0
2009-07-17 02:31:00,13.27,13.27,13.27,13.27,450000.0
2009-07-17 02:32:00,13.199,13.297,13.182,13.235,450000.0
2009-07-17 02:33:00,13.26,13.293,13.193,13.224,250000.0
2009-07-17 02:34:00,13.276,13.282,13.143,13.282,600000.0
2009-07-17 02:35:00,13.28,13.28,13.28,13.28,50000.0
2009-07-17 02:36:00,13.294,13.294,13.294,13.294,50000.0
2009-07-17 02:37:00,13.284,13.314,13.229,13.284,500000.0
2009-07-17 02:40:00,13.266,13.3,13.218,13.272,500000.0
2009-07-17 02:42:00,13.266,13.308,13.266,13.277,300000.0
2009-07-17 02:43:00,13.294,13.298,13.25,13.269,400000.0
2009-07-17 02:47:00,13.225,13.296,13.208,13.208,200000.0
2009-07-17 02:48:00,13.219,13.277,13.156,13.272,250000.0
2009-07-17 02:49:00,13.217,13.279,13.146,13.205,650000.0
2009-07-17 02:50:00,13.171,13.279,13.157,13.157,350000.0
2009-07-17 02:51:00,13.26,13.271,13.26,13.271,100000.0
2009-07-17 02:53:00,13.281,13.297,13.266,13.286,300000.0
2009-07-17 02:54:00,13.266,13.296,13.211,13.266,500000.0
2009-07-17 02:55:00,13.27,13.28,13.26,13.26,350000.0
2009-07-17 02:56:00,13.275,13.275,13.114,13.223,350000.0
2009-07-17 02:57:00,13.275,13.275,13.223,13.269,150000.0
2009-07-17 02:58:00,13.285,13.293,13.152,13.198,350000.0
2009-07-17 02:59:00,13.28,13.28,13.27,13.27,500000.0
2009-07-17 03:00:00,13.254,13.284,13.199,13.254,500000.0
2009-07-17 03:01:00,13.28,13.28,13.27,13.28,400000.0
2009-07-17 03:02:00,13.209,13.314,13.196,13.244,400000.0
2009-07-17 03:03:00,13.23,13.23,13.164,13.169,200000.0
2009-07-17 03:04:00,13.297,13.297,13.21,13.21,300000.0
2009-07-17 03:05:00,13.194,13.245,13.178,13.194,300000.0
2009-07-17 03:06:00,13.283,13.303,13.184,13.214,700000.0
2009-07-17 03:07:00,13.194,13.263,13.194,13.215,350000.0
2009-07-17 03:10:00,13.259,13.283,13.142,13.254,700000.0
2009-07-17 03:13:00,13.206,13.271,13.151,13.151,300000.0
2009-07-17 03:15:00,13.26,13.26,13.26,13.26,400000.0
2009-07-17 03:18:00,13.25,13.294,13.153,13.294,400000.0
2009-07-17 03:20:00,13.192,13.274,13.184,13.269,250000.0
2009-07-17 03:21:00,13.282,13.282,13.115,13.271,300000.0
2009-07-17 03:22:00,13.298,13.304,13.255,13.296,300000.0
2009-07-17 03:23:00,13.203,13.295,13.203,13.295,200000.0
2009-07-17 03:24:00,13.262,13.281,13.182,13.281,150000.0
2009-07-17 03:25:00,13.289,13.289,13.131,13.284,400000.0
2009-07-17 03:28:00,13.25,13.288,13.205,13.288,350000.0
2009-07-17 03:29:00,13.243,13.243,13.144,13.168,300000.0
2009-07-17 03:30:00,13.222,13.268,13.132,13.166,750000.0
2009-07-17 03:32:00,13.21,13.253,13.115,13.253,350000.0
2009-07-17 03:33:00,13.285,13.336,13.174,13.222,550000.0
2009-07-17 03:34:00,13.213,13.293,13.159,13.251,350000.0
2009-07-17 03:35:00,13.281,13.326,13.191,13.286,350000.0
2009-07-17 03:36:00,13.304,13.304,13.26,13.276,300000.0
2009-07-17 03:37:00,13.268,13.309,13.22,13.22,350000.0
2009-07-17 03:38:00,13.258,13.258,13.233,13.235,150000.0
2009-07-17 03:39:00,13.297,13.302,13.178,13.178,400000.0
2009-07-17 03:40:00,13.282,13.282,13.135,13.244,400000.0
2009-07-17 03:41:00,13.264,13.277,13.158,13.25,400000.0
2009-07-17 03:42:00,13.29,13.29,13.143,13.266,400000.0
2009-07-17 03:43:00,13.25,13.25,13.25,13.25,500000.0
2009-07-17 03:44:00,13.244,13.273,13.177,13.241,500000.0
2009-07-17 03:46:00,13.217,13.262,13.135,13.223,400000.0
2009-07-17 03:47:00,13.132,13.223,13.132,13.223,100000.0
2009-07-17 03:48:00,13.24,13.25,13.24,13.25,500000.0
2009-07-17 03:49:00,13.26,13.26,13.26,13.26,500000.0
2009-07-17 03:50:00,13.234,13.264,13.179,13.234,500000.0
2009-07-17 03:52:00,13.24,13.24,13.24,13.24,450000.0
2009-07-17 03:53:00,13.181,13.273,13.138,13.138,450000.0
2009-07-17 03:54:00,13.257,13.304,13.185,13.195,450000.0
2009-07-17 03:55:00,13.227,13.256,13.178,13.234,350000.0
2009-07-17 03:58:00,13.201,13.263,13.201,13.254,400000.0
2009-07-17 04:00:00,13.241,13.275,13.187,13.244,500000.0
2009-07-17 04:02:00,13.241,13.277,13.189,13.239,500000.0
2009-07-17 04:04:00,13.16,13.286,13.126,13.199,650000.0
2009-07-17 04:05:00,13.217,13.217,13.158,13.158,100000.0
2009-07-17 04:06:00,13.213,13.286,13.158,13.286,400000.0
2009-07-17 04:07:00,13.165,13.258,13.145,13.145,150000.0
2009-07-17 04:09:00,13.24,13.24,13.24,13.24,50000.0
2009-07-17 04:10:00,13.234,13.234,13.234,13.234,50000.0
2009-07-17 04:11:00,13.247,13.281,13.192,13.251,500000.0
2009-07-17 04:12:00,13.137,13.258,13.137,13.235,650000.0
2009-07-17 04:14:00,13.292,13.292,13.209,13.209,100000.0
2009-07-17 04:15:00,13.254,13.284,13.199,13.254,500000.0
2009-07-17 04:18:00,13.258,13.294,13.197,13.26,500000.0
2009-07-17 04:20:00,13.22,13.22,13.22,13.22,50000.0
2009-07-17 04:21:00,13.264,13.294,13.209,13.264,500000.0
2009-07-17 04:22:00,13.142,13.261,13.142,13.238,650000.0
2009-07-17 04:24:00,13.24,13.25,13.24,13.25,500000.0
2009-07-17 04:25:00,13.251,13.294,13.202,13.257,500000.0
2009-07-17 04:27:00,13.235,13.254,13.16,13.204,500000.0
2009-07-17 04:30:00,13.224,13.25,13.166,13.214,500000.0
2009-07-17 04:32:00,13.259,13.262,13.228,13.257,300000.0
2009-07-17 04:33:00,13.229,13.259,13.174,13.229,500000.0
2009-07-17 04:34:00,13.24,13.24,13.24,13.24,500000.0
2009-07-17 04:35:00,13.23,13.23,13.23,13.23,500000.0
2009-07-17 04:36:00,13.231,13.261,13.176,13.231,500000.0
2009-07-17 04:38:00,13.227,13.263,13.174,13.226,500000.0
2009-07-17 04:40:00,13.214,13.214,13.214,13.214,50000.0
2009-07-17 04:41:00,13.221,13.263,13.173,13.229,500000.0
2009-07-17 04:43:00,13.22,13.22,13.22,13.22,400000.0
2009-07-17 04:45:00,13.222,13.23,13.093,13.123,400000.0
2009-07-17 04:48:00,13.22,13.285,13.15,13.15,400000.0
2009-07-17 04:49:00,13.147,13.246,13.074,13.198,1050000.0
2009-07-17 04:50:00,13.208,13.246,13.144,13.148,250000.0
2009-07-17 04:51:00,13.23,13.23,13.23,13.23,300000.0
2009-07-17 04:53:00,13.234,13.276,13.234,13.262,300000.0
2009-07-17 04:54:00,13.136,13.235,13.111,13.111,350000.0
2009-07-17 04:56:00,13.254,13.287,13.198,13.252,500000.0
2009-07-17 04:58:00,13.237,13.279,13.237,13.279,100000.0
2009-07-17 04:59:00,13.24,13.25,13.24,13.25,550000.0
2009-07-17 05:00:00,13.24,13.279,13.238,13.279,550000.0
2009-07-17 05:01:00,13.257,13.289,13.158,13.158,250000.0
2009-07-17 05:02:00,13.242,13.282,13.24,13.266,300000.0
2009-07-17 05:03:00,13.224,13.224,13.167,13.167,100000.0
2009-07-17 05:08:00,13.275,13.275,13.142,13.275,150000.0
2009-07-17 05:09:00,13.107,13.244,13.087,13.244,750000.0
2009-07-17 05:10:00,13.169,13.259,13.094,13.259,350000.0
2009-07-17 05:12:00,13.264,13.276,13.141,13.27,850000.0
2009-07-17 05:13:00,13.227,13.264,13.227,13.264,100000.0
2009-07-17 05:14:00,13.263,13.263,13.218,13.228,250000.0
2009-07-17 05:15:00,13.22,13.266,13.16,13.266,200000.0
2009-07-17 05:16:00,13.136,13.224,13.136,13.162,250000.0
2009-07-17 05:17:00,13.207,13.294,13.207,13.238,350000.0
2009-07-17 05:19:00,13.149,13.243,13.149,13.188,350000.0
2009-07-17 05:20:00,13.129,13.174,13.129,13.174,100000.0
2009-07-17 05:22:00,13.274,13.274,13.244,13.244,100000.0
2009-07-17 05:23:00,13.224,13.254,13.169,13.224,500000.0
2009-07-17 05:25:00,13.225,13.26,13.168,13.223,500000.0
2009-07-17 05:29:00,13.119,13.252,13.108,13.252,250000.0
2009-07-17 05:30:00,13.228,13.228,13.139,13.139,100000.0
2009-07-17 05:32:00,13.25,13.25,13.24,13.24,550000.0
2009-07-17 05:33:00,13.181,13.34,13.181,13.261,550000.0
2009-07-17 05:35:00,13.24,13.24,13.24,13.24,550000.0
2009-07-17 05:36:00,13.196,13.281,13.147,13.201,550000.0
2009-07-17 05:39:00,13.25,13.25,13.24,13.24,500000.0
2009-07-17 05:40:00,13.231,13.249,13.17,13.211,500000.0
2009-07-17 05:43:00,13.215,13.242,13.155,13.21,500000.0
2009-07-17 05:48:00,13.25,13.26,13.25,13.25,500000.0
2009-07-17 05:50:00,13.224,13.254,13.169,13.224,500000.0
2009-07-17 05:52:00,13.237,13.275,13.186,13.241,500000.0
2009-07-17 05:55:00,13.244,13.274,13.189,13.244,500000.0
2009-07-17 06:00:00,13.254,13.254,13.162,13.168,450000.0
2009-07-17 06:03:00,13.233,13.267,13.183,13.241,400000.0
2009-07-17 06:04:00,13.189,13.263,13.14,13.233,350000.0
2009-07-17 06:05:00,13.257,13.257,13.257,13.257,50000.0
2009-07-17 06:06:00,13.147,13.245,13.088,13.199,450000.0
2009-07-17 06:10:00,13.242,13.242,13.128,13.214,250000.0
2009-07-17 06:11:00,13.164,13.26,13.164,13.254,300000.0
2009-07-17 06:14:00,13.257,13.257,13.11,13.24,450000.0
2009-07-17 06:15:00,13.27,13.27,13.27,13.27,750000.0
2009-07-17 06:16:00,13.26,13.27,13.26,13.26,750000.0
2009-07-17 06:19:00,13.28,13.28,13.146,13.146,750000.0
2009-07-17 06:20:00,13.26,13.27,13.192,13.192,200000.0
2009-07-17 06:21:00,13.156,13.156,13.156,13.156,50000.0
2009-07-17 06:22:00,13.172,13.266,13.172,13.266,100000.0
2009-07-17 06:23:00,13.159,13.159,13.153,13.153,100000.0
2009-07-17 06:25:00,13.238,13.271,13.183,13.239,500000.0
2009-07-17 06:28:00,13.121,13.238,13.121,13.17,550000.0
2009-07-17 06:30:00,13.2,13.224,13.121,13.194,500000.0
2009-07-17 06:31:00,13.257,13.272,13.151,13.179,450000.0
2009-07-17 06:32:00,13.176,13.241,13.158,13.241,350000.0
2009-07-17 06:33:00,13.12,13.272,13.12,13.197,450000.0
2009-07-17 06:34:00,13.206,13.207,13.122,13.168,350000.0
2009-07-17 06:36:00,13.201,13.22,13.131,13.131,400000.0
2009-07-17 06:37:00,13.165,13.272,13.165,13.237,400000.0
2009-07-17 06:38:00,13.256,13.256,13.154,13.202,400000.0
2009-07-17 06:39:00,13.149,13.279,13.126,13.256,850000.0
2009-07-17 06:40:00,13.226,13.228,13.105,13.215,300000.0
2009-07-17 06:41:00,13.143,13.249,13.123,13.218,350000.0
2009-07-17 06:42:00,13.238,13.248,13.136,13.136,450000.0
2009-07-17 06:43:00,13.161,13.281,13.161,13.267,250000.0
2009-07-17 06:44:00,13.171,13.259,13.171,13.259,350000.0
2009-07-17 06:45:00,13.201,13.231,13.111,13.199,400000.0
2009-07-17 06:46:00,13.232,13.232,13.161,13.23,200000.0
2009-07-17 06:47:00,13.214,13.253,13.126,13.208,300000.0
2009-07-17 06:48:00,13.135,13.21,13.126,13.126,200000.0
2009-07-17 06:49:00,13.235,13.266,13.135,13.226,650000.0
2009-07-17 06:50:00,13.209,13.267,13.14,13.175,550000.0
2009-07-17 06:52:00,13.268,13.299,13.136,13.202,700000.0
2009-07-17 06:53:00,13.122,13.243,13.121,13.134,450000.0
2009-07-17 06:54:00,13.144,13.261,13.123,13.144,550000.0
2009-07-17 06:55:00,13.186,13.269,13.137,13.199,250000.0
2009-07-17 06:56:00,13.255,13.287,13.142,13.211,450000.0
2009-07-17 06:57:00,13.16,13.233,13.152,13.233,300000.0
2009-07-17 06:58:00,13.28,13.28,13.28,13.28,500000.0
2009-07-17 06:59:00,13.198,13.284,13.163,13.25,500000.0
2009-07-17 07:00:00,13.226,13.242,13.127,13.187,450000.0
2009-07-17 07:01:00,13.217,13.234,13.101,13.17,400000.0
2009-07-17 07:02:00,13.204,13.204,13.116,13.172,250000.0
2009-07-17 07:03:00,13.249,13.249,13.124,13.174,500000.0
2009-07-17 07:04:00,13.229,13.241,13.184,13.23,350000.0
2009-07-17 07:05:00,13.28,13.28,13.28,13.28,350000.0
2009-07-17 07:06:00,13.142,13.251,13.121,13.206,350000.0
2009-07-17 07:07:00,13.139,13.257,13.139,13.16,350000.0
2009-07-17 07:10:00,13.218,13.218,13.214,13.214,100000.0
2009-07-17 07:11:00,13.178,13.259,13.128,13.149,500000.0
2009-07-17 07:12:00,13.255,13.255,13.122,13.239,150000.0
2009-07-17 07:14:00,13.28,13.28,13.27,13.27,100000.0
2009-07-17 07:15:00,13.168,13.168,13.15,13.15,100000.0
2009-07-17 07:16:00,13.128,13.158,13.128,13.128,300000.0
2009-07-17 07:17:00,13.253,13.253,13.164,13.168,250000.0
2009-07-17 07:18:00,13.148,13.157,13.129,13.129,250000.0
2009-07-17 07:19:00,13.167,13.279,13.16,13.237,550000.0
2009-07-17 07:20:00,13.212,13.212,13.155,13.155,200000.0
2009-07-17 07:21:00,13.28,13.28,13.28,13.28,550000.0
2009-07-17 07:22:00,13.246,13.273,13.164,13.273,550000.0
2009-07-17 07:23:00,13.265,13.294,13.174,13.174,200000.0
2009-07-17 07:24:00,13.283,13.304,13.2,13.28,650000.0
2009-07-17 07:25:00,13.19,13.19,13.19,13.19,50000.0
2009-07-17 07:28:00,13.252,13.309,13.153,13.206,350000.0
2009-07-17 07:29:00,13.222,13.266,13.131,13.175,550000.0
2009-07-17 07:30:00,13.24,13.259,13.122,13.122,250000.0
2009-07-17 07:31:00,13.28,13.28,13.28,13.28,500000.0
2009-07-17 07:32:00,13.239,13.269,13.184,13.239,500000.0
2009-07-17 07:34:00,13.151,13.267,13.136,13.136,350000.0
2009-07-17 07:35:00,13.245,13.255,13.149,13.253,400000.0
2009-07-17 07:37:00,13.175,13.292,13.175,13.261,400000.0
2009-07-17 07:39:00,13.213,13.248,13.106,13.239,400000.0
2009-07-17 07:40:00,13.194,13.283,13.14,13.205,550000.0
2009-07-17 07:41:00,13.257,13.27,13.147,13.224,350000.0
2009-07-17 07:42:00,13.29,13.29,13.28,13.28,50000.0
2009-07-17 07:43:00,13.268,13.268,13.268,13.268,50000.0
2009-07-17 07:44:00,13.249,13.249,13.096,13.151,350000.0
2009-07-17 07:45:00,13.29,13.29,13.28,13.28,350000.0
2009-07-17 07:46:00,13.172,13.303,13.159,13.245,350000.0
2009-07-17 07:47:00,13.16,13.248,13.135,13.227,400000.0
2009-07-17 07:48:00,13.136,13.268,13.136,13.243,500000.0
2009-07-17 07:49:00,13.224,13.243,13.111,13.226,550000.0
2009-07-17 07:50:00,13.261,13.287,13.179,13.206,400000.0
2009-07-17 07:51:00,13.218,13.269,13.138,13.269,300000.0
2009-07-17 07:53:00,13.28,13.28,13.28,13.28,50000.0
2009-07-17 07:54:00,13.191,13.191,13.183,13.183,100000.0
2009-07-17 07:55:00,13.272,13.287,13.162,13.187,400000.0
2009-07-17 07:56:00,13.204,13.269,13.204,13.219,300000.0
2009-07-17 07:57:00,13.189,13.273,13.131,13.273,400000.0
2009-07-17 08:00:00,13.156,13.233,13.143,13.214,350000.0
2009-07-17 08:01:00,13.173,13.262,13.124,13.255,550000.0
2009-07-17 08:02:00,13.301,13.301,13.163,13.29,500000.0
2009-07-17 08:03:00,13.244,13.271,13.139,13.197,500000.0
2009-07-17 08:04:00,13.27,13.27,13.181,13.184,350000.0
2009-07-17 08:05:00,13.25,13.25,13.198,13.198,100000.0
2009-07-17 08:06:00,13.236,13.287,13.236,13.287,400000.0
2009-07-17 08:07:00,13.274,13.274,13.15,13.177,350000.0
2009-07-17 08:08:00,13.192,13.286,13.155,13.278,400000.0
2009-07-17 08:09:00,13.187,13.288,13.187,13.275,550000.0
2009-07-17 08:10:00,13.274,13.274,13.141,13.141,350000.0
2009-07-17 08:11:00,13.244,13.265,13.203,13.257,400000.0
2009-07-17 08:12:00,13.237,13.237,13.155,13.163,350000.0
2009-07-17 08:13:00,13.229,13.274,13.183,13.183,350000.0
2009-07-17 08:14:00,13.247,13.268,13.178,13.178,500000.0
2009-07-17 08:15:00,13.174,13.276,13.174,13.26,400000.0
2009-07-17 08:16:00,13.278,13.278,13.278,13.278,50000.0
2009-07-17 08:17:00,13.27,13.27,13.197,13.197,150000.0
2009-07-17 08:18:00,13.27,13.313,13.174,13.282,550000.0
2009-07-17 08:19:00,13.273,13.273,13.16,13.179,550000.0
2009-07-17 08:20:00,13.175,13.275,13.152,13.275,400000.0
2009-07-17 08:21:00,13.259,13.265,13.149,13.262,400000.0
2009-07-17 08:22:00,13.265,13.265,13.128,13.196,350000.0
2009-07-17 08:23:00,13.189,13.276,13.15,13.24,350000.0
2009-07-17 08:24:00,13.265,13.265,13.129,13.234,550000.0
2009-07-17 08:25:00,13.149,13.23,13.124,13.23,400000.0
2009-07-17 08:26:00,13.247,13.247,13.112,13.194,350000.0
2009-07-17 08:28:00,13.29,13.29,13.29,13.29,350000.0
2009-07-17 08:29:00,13.247,13.274,13.127,13.259,350000.0
2009-07-17 08:30:00,13.161,13.269,13.16,13.268,500000.0
2009-07-17 08:31:00,13.231,13.261,13.18,13.206,350000.0
2009-07-17 08:32:00,13.138,13.241,13.138,13.192,350000.0
2009-07-17 08:33:00,13.152,13.257,13.152,13.177,450000.0
2009-07-17 08:34:00,13.144,13.272,13.144,13.176,550000.0
2009-07-17 08:35:00,13.199,13.224,13.104,13.116,550000.0
2009-07-17 08:36:00,13.176,13.242,13.126,13.126,400000.0
2009-07-17 08:37:00,13.21,13.248,13.13,13.223,400000.0
2009-07-17 08:38:00,13.172,13.237,13.121,13.121,400000.0
2009-07-17 08:39:00,13.244,13.261,13.137,13.137,400000.0
2009-07-17 08:40:00,13.247,13.247,13.122,13.228,350000.0
2009-07-17 08:41:00,13.162,13.223,13.112,13.195,450000.0
2009-07-17 08:42:00,13.203,13.219,13.091,13.185,350000.0
2009-07-17 08:43:00,13.122,13.235,13.122,13.2,350000.0
2009-07-17 08:44:00,13.217,13.251,13.124,13.159,400000.0
2009-07-17 08:45:00,13.238,13.238,13.143,13.154,350000.0
2009-07-17 08:46:00,13.229,13.229,13.138,13.197,350000.0
2009-07-17 08:47:00,13.253,13.253,13.143,13.192,350000.0
2009-07-17 08:48:00,13.089,13.216,13.07,13.216,500000.0
2009-07-17 08:49:00,13.16,13.254,13.133,13.254,350000.0
2009-07-17 08:50:00,13.194,13.22,13.1,13.199,350000.0
2009-07-17 08:51:00,13.135,13.202,13.104,13.179,350000.0
2009-07-17 08:52:00,13.205,13.264,13.18,13.256,550000.0
2009-07-17 08:53:00,13.18,13.221,13.11,13.154,500000.0
2009-07-17 08:54:00,13.221,13.221,13.07,13.132,400000.0
2009-07-17 08:55:00,13.176,13.219,13.176,13.21,350000.0
2009-07-17 08:56:00,13.127,13.189,13.098,13.177,400000.0
2009-07-17 08:57:00,13.234,13.234,13.127,13.225,500000.0
2009-07-17 08:59:00,13.182,13.266,13.126,13.251,450000.0
2009-07-17 09:00:00,13.238,13.295,13.162,13.192,1500000.0
2009-07-17 09:01:00,13.209,13.216,13.134,13.204,1250000.0
2009-07-17 09:02:00,13.128,13.188,13.082,13.107,400000.0
2009-07-17 09:03:00,13.187,13.225,13.113,13.188,1300000.0
2009-07-17 09:05:00,13.187,13.254,13.162,13.21,1800000.0
2009-07-17 09:06:00,13.212,13.221,13.154,13.199,1250000.0
2009-07-17 09:07:00,13.226,13.293,13.149,13.232,500000.0
2009-07-17 09:08:00,13.198,13.208,13.118,13.17,350000.0
2009-07-17 09:09:00,13.169,13.253,13.138,13.164,500000.0
2009-07-17 09:10:00,13.184,13.237,13.118,13.175,450000.0
2009-07-17 09:12:00,13.251,13.254,13.128,13.201,550000.0
2009-07-17 09:13:00,13.176,13.221,13.101,13.188,1450000.0
2009-07-17 09:14:00,13.213,13.269,13.142,13.184,350000.0
2009-07-17 09:15:00,13.189,13.219,13.113,13.168,400000.0
2009-07-17 09:16:00,13.259,13.264,13.138,13.2,1500000.0
2009-07-17 09:17:00,13.169,13.191,13.134,13.188,1500000.0
2009-07-17 09:18:00,13.184,13.258,13.154,13.154,1650000.0
2009-07-17 09:19:00,13.155,13.264,13.133,13.191,1800000.0
2009-07-17 09:20:00,13.169,13.218,13.129,13.205,350000.0
2009-07-17 09:21:00,13.148,13.169,13.148,13.169,100000.0
2009-07-17 09:22:00,13.177,13.255,13.177,13.197,200000.0
2009-07-17 09:23:00,13.23,13.23,13.08,13.178,350000.0
2009-07-17 09:24:00,13.151,13.204,13.097,13.145,1500000.0
2009-07-17 09:25:00,13.146,13.242,13.135,13.216,400000.0
2009-07-17 09:26:00,13.15,13.197,13.095,13.197,350000.0
2009-07-17 09:27:00,13.186,13.233,13.118,13.2,400000.0
2009-07-17 09:28:00,13.149,13.231,13.143,13.153,1550000.0
2009-07-17 09:29:00,13.119,13.227,13.088,13.102,1400000.0
2009-07-17 09:30:00,13.136,13.288,13.136,13.164,450000.0
2009-07-17 09:31:00,13.106,13.21,13.056,13.196,450000.0
2009-07-17 09:32:00,13.112,13.116,13.073,13.112,350000.0
2009-07-17 09:33:00,13.133,13.136,13.059,13.07,400000.0
2009-07-17 09:35:00,13.115,13.271,13.115,13.205,1450000.0
2009-07-17 09:36:00,13.103,13.198,13.098,13.1,1600000.0
2009-07-17 09:37:00,13.156,13.246,13.121,13.218,550000.0
2009-07-17 09:38:00,13.126,13.194,13.105,13.141,500000.0
2009-07-17 09:39:00,13.166,13.25,13.116,13.116,550000.0
2009-07-17 09:40:00,13.124,13.291,13.124,13.19,400000.0
2009-07-17 09:41:00,13.074,13.207,13.052,13.148,550000.0
2009-07-17 09:42:00,13.208,13.208,13.108,13.191,350000.0
2009-07-17 09:43:00,13.173,13.215,13.112,13.162,400000.0
2009-07-17 09:44:00,13.116,13.116,13.116,13.116,50000.0
2009-07-17 09:45:00,13.228,13.228,13.114,13.137,450000.0
2009-07-17 09:47:00,13.181,13.191,13.128,13.191,400000.0
2009-07-17 09:48:00,13.25,13.25,13.24,13.24,400000.0
2009-07-17 09:49:00,13.216,13.265,13.133,13.169,400000.0
2009-07-17 09:50:00,13.094,13.213,13.04,13.206,800000.0
2009-07-17 09:51:00,13.221,13.221,13.099,13.099,400000.0
2009-07-17 09:52:00,13.192,13.227,13.091,13.198,400000.0
2009-07-17 09:53:00,13.133,13.229,13.084,13.19,450000.0
2009-07-17 09:54:00,13.201,13.232,13.088,13.186,750000.0
2009-07-17 09:55:00,13.233,13.234,13.094,13.19,450000.0
2009-07-17 09:56:00,13.19,13.216,13.082,13.179,550000.0
2009-07-17 09:57:00,13.187,13.187,13.114,13.183,350000.0
2009-07-17 09:58:00,13.128,13.248,13.098,13.118,400000.0
2009-07-17 09:59:00,13.203,13.203,13.047,13.117,450000.0
2009-07-17 10:00:00,13.123,13.221,13.1,13.219,600000.0
2009-07-17 10:01:00,13.155,13.229,13.082,13.229,400000.0
2009-07-17 10:02:00,13.234,13.234,13.113,13.166,400000.0
2009-07-17 10:03:00,13.23,13.23,13.23,13.23,350000.0
2009-07-17 10:05:00,13.169,13.216,13.125,13.145,350000.0
2009-07-17 10:06:00,13.193,13.2,13.095,13.149,550000.0
2009-07-17 10:07:00,13.172,13.217,13.078,13.217,450000.0
2009-07-17 10:08:00,13.216,13.24,13.134,13.173,550000.0
2009-07-17 10:09:00,13.153,13.224,13.153,13.186,500000.0
2009-07-17 10:10:00,13.203,13.267,13.101,13.101,650000.0
2009-07-17 10:11:00,13.225,13.253,13.122,13.136,450000.0
2009-07-17 10:13:00,13.105,13.189,13.077,13.137,350000.0
2009-07-17 10:14:00,13.148,13.234,13.123,13.149,550000.0
2009-07-17 10:15:00,13.102,13.243,13.102,13.191,650000.0
2009-07-17 10:16:00,13.094,13.22,13.08,13.22,450000.0
2009-07-17 10:17:00,13.164,13.225,13.11,13.218,400000.0
2009-07-17 10:18:00,13.24,13.252,13.151,13.245,750000.0
2009-07-17 10:19:00,13.208,13.259,13.139,13.192,550000.0
2009-07-17 10:20:00,13.23,13.23,13.083,13.189,600000.0
2009-07-17 10:21:00,13.125,13.246,13.125,13.203,500000.0
2009-07-17 10:22:00,13.168,13.242,13.132,13.191,350000.0
2009-07-17 10:23:00,13.193,13.193,13.087,13.113,350000.0
2009-07-17 10:24:00,13.167,13.256,13.156,13.248,500000.0
2009-07-17 10:25:00,13.136,13.221,13.086,13.144,400000.0
2009-07-17 10:26:00,13.239,13.239,13.11,13.231,350000.0
2009-07-17 10:28:00,13.25,13.25,13.25,13.25,450000.0
2009-07-17 10:29:00,13.207,13.215,13.113,13.13,450000.0
2009-07-17 10:30:00,13.229,13.229,13.129,13.143,400000.0
2009-07-17 10:31:00,13.219,13.265,13.113,13.113,350000.0
2009-07-17 10:32:00,13.186,13.235,13.105,13.23,650000.0
2009-07-17 10:33:00,13.179,13.23,13.138,13.139,450000.0
2009-07-17 10:34:00,13.199,13.266,13.117,13.233,450000.0
2009-07-17 10:35:00,13.17,13.222,13.073,13.109,550000.0
2009-07-17 10:36:00,13.096,13.223,13.096,13.188,400000.0
2009-07-17 10:37:00,13.12,13.229,13.098,13.143,450000.0
2009-07-17 10:40:00,13.14,13.221,13.083,13.178,550000.0
2009-07-17 10:42:00,13.135,13.168,13.059,13.139,400000.0
2009-07-17 10:44:00,13.233,13.25,13.141,13.141,350000.0
2009-07-17 10:45:00,13.098,13.225,13.098,13.138,350000.0
2009-07-17 10:46:00,13.082,13.213,13.082,13.087,600000.0
2009-07-17 10:47:00,13.178,13.189,13.1,13.106,400000.0
2009-07-17 10:48:00,13.064,13.203,13.064,13.189,400000.0
2009-07-17 10:49:00,13.202,13.234,13.149,13.228,400000.0
2009-07-17 10:50:00,13.193,13.21,13.072,13.206,450000.0
2009-07-17 10:51:00,13.124,13.22,13.094,13.22,350000.0
2009-07-17 10:52:00,13.109,13.255,13.109,13.147,550000.0
2009-07-17 10:53:00,13.193,13.216,13.091,13.195,400000.0
2009-07-17 10:54:00,13.142,13.225,13.108,13.142,600000.0
2009-07-17 10:55:00,13.107,13.22,13.085,13.213,400000.0
2009-07-17 10:56:00,13.205,13.226,13.129,13.226,400000.0
2009-07-17 10:58:00,13.204,13.225,13.11,13.22,400000.0
2009-07-17 10:59:00,13.215,13.242,13.1,13.146,350000.0
2009-07-17 11:00:00,13.131,13.224,13.122,13.138,400000.0
2009-07-17 11:01:00,13.098,13.23,13.098,13.118,450000.0
2009-07-17 11:03:00,13.23,13.23,13.23,13.23,450000.0
2009-07-17 11:05:00,13.24,13.24,13.24,13.24,450000.0
2009-07-17 11:06:00,13.109,13.253,13.107,13.183,450000.0
2009-07-17 11:09:00,13.179,13.206,13.097,13.097,350000.0
2009-07-17 11:10:00,13.094,13.225,13.094,13.168,450000.0
2009-07-17 11:11:00,13.191,13.211,13.085,13.171,450000.0
2009-07-17 11:12:00,13.113,13.224,13.08,13.099,600000.0
2009-07-17 11:14:00,13.196,13.204,13.086,13.106,350000.0
2009-07-17 11:15:00,13.137,13.179,13.077,13.163,400000.0
2009-07-17 11:16:00,13.177,13.215,13.084,13.084,400000.0
2009-07-17 11:17:00,13.214,13.214,13.049,13.176,700000.0
2009-07-17 11:18:00,13.166,13.193,13.056,13.106,400000.0
2009-07-17 11:19:00,13.151,13.196,13.12,13.12,450000.0
2009-07-17 11:20:00,13.201,13.215,13.124,13.215,500000.0
2009-07-17 11:21:00,13.167,13.172,13.045,13.05,450000.0
2009-07-17 11:22:00,13.112,13.175,13.081,13.165,500000.0
2009-07-17 11:23:00,13.192,13.247,13.12,13.128,400000.0
2009-07-17 11:24:00,13.099,13.154,13.049,13.072,400000.0
2009-07-17 11:25:00,13.156,13.198,13.111,13.152,350000.0
2009-07-17 11:26:00,13.181,13.181,13.094,13.172,450000.0
2009-07-17 11:27:00,13.201,13.207,13.077,13.18,450000.0
2009-07-17 11:28:00,13.212,13.243,13.087,13.087,350000.0
2009-07-17 11:29:00,13.102,13.209,13.083,13.203,600000.0
2009-07-17 11:30:00,13.105,13.19,13.076,13.108,400000.0
2009-07-17 11:31:00,13.136,13.14,13.016,13.14,550000.0
2009-07-17 11:32:00,13.184,13.184,13.065,13.116,650000.0
2009-07-17 11:33:00,13.166,13.166,13.083,13.096,400000.0
2009-07-17 11:34:00,13.135,13.158,13.046,13.079,350000.0
2009-07-17 11:35:00,13.173,13.173,13.058,13.116,400000.0
2009-07-17 11:36:00,13.183,13.197,13.059,13.158,500000.0
2009-07-17 11:37:00,13.098,13.144,13.048,13.134,450000.0
2009-07-17 11:38:00,13.193,13.193,13.035,13.077,400000.0
2009-07-17 11:39:00,13.178,13.181,13.052,13.171,550000.0
2009-07-17 11:40:00,13.171,13.173,13.07,13.07,500000.0
2009-07-17 11:41:00,13.147,13.18,13.057,13.173,400000.0
2009-07-17 11:42:00,13.079,13.19,13.065,13.149,350000.0
2009-07-17 11:43:00,13.141,13.171,13.048,13.097,550000.0
2009-07-17 11:44:00,13.145,13.188,13.03,13.146,400000.0
2009-07-17 11:45:00,13.049,13.188,13.049,13.084,400000.0
2009-07-17 11:46:00,13.09,13.165,13.027,13.113,450000.0
2009-07-17 11:47:00,13.098,13.184,13.057,13.133,600000.0
2009-07-17 11:48:00,13.129,13.171,13.027,13.062,450000.0
2009-07-17 11:49:00,13.042,13.158,13.015,13.158,350000.0
2009-07-17 11:50:00,13.175,13.175,13.06,13.062,350000.0
2009-07-17 11:51:00,13.117,13.181,13.048,13.048,450000.0
2009-07-17 11:52:00,13.069,13.181,13.039,13.072,350000.0
2009-07-17 11:53:00,13.088,13.143,13.068,13.068,500000.0
2009-07-17 11:54:00,13.038,13.199,13.038,13.163,650000.0
2009-07-17 11:55:00,13.149,13.182,13.068,13.182,500000.0
2009-07-17 11:56:00,13.148,13.158,12.981,13.158,550000.0
2009-07-17 11:57:00,13.163,13.163,13.059,13.143,450000.0
2009-07-17 11:58:00,13.178,13.201,13.097,13.156,450000.0
2009-07-17 11:59:00,13.176,13.188,13.048,13.048,550000.0
2009-07-17 12:00:00,13.11,13.197,13.107,13.187,450000.0
2009-07-17 12:01:00,13.178,13.194,13.084,13.104,350000.0
2009-07-17 12:02:00,13.117,13.14,13.031,13.031,350000.0
2009-07-17 12:03:00,13.04,13.182,13.04,13.177,450000.0
2009-07-17 12:04:00,13.067,13.199,13.038,13.121,350000.0
2009-07-17 12:05:00,13.185,13.218,13.074,13.15,450000.0
2009-07-17 12:06:00,13.086,13.172,13.038,13.172,400000.0
2009-07-17 12:07:00,13.056,13.185,13.039,13.044,350000.0
2009-07-17 12:08:00,13.166,13.166,13.051,13.059,500000.0
2009-07-17 12:09:00,13.101,13.194,13.073,13.194,550000.0
2009-07-17 12:10:00,13.177,13.177,13.118,13.162,350000.0
2009-07-17 12:11:00,13.073,13.127,13.031,13.036,350000.0
2009-07-17 12:12:00,13.034,13.14,13.015,13.14,550000.0
2009-07-17 12:13:00,13.17,13.186,13.077,13.178,350000.0
2009-07-17 12:14:00,13.099,13.178,13.091,13.134,350000.0
2009-07-17 12:15:00,13.124,13.155,13.01,13.12,550000.0
2009-07-17 12:16:00,13.089,13.149,13.009,13.149,350000.0
2009-07-17 12:17:00,13.074,13.156,13.034,13.127,400000.0
2009-07-17 12:18:00,13.076,13.136,13.056,13.13,400000.0
2009-07-17 12:19:00,13.113,13.172,13.066,13.066,550000.0
2009-07-17 12:20:00,13.179,13.191,13.107,13.107,350000.0
2009-07-17 12:21:00,13.19,13.19,13.18,13.18,550000.0
2009-07-17 12:22:00,13.19,13.19,13.18,13.18,550000.0
2009-07-17 12:23:00,13.17,13.17,13.052,13.119,550000.0
2009-07-17 12:24:00,13.099,13.171,13.006,13.134,500000.0
2009-07-17 12:25:00,13.142,13.153,13.078,13.078,450000.0
2009-07-17 12:26:00,13.132,13.149,13.068,13.096,350000.0
2009-07-17 12:27:00,13.166,13.166,13.053,13.107,350000.0
2009-07-17 12:28:00,13.039,13.152,13.031,13.07,350000.0
2009-07-17 12:29:00,13.114,13.181,13.058,13.097,400000.0
2009-07-17 12:30:00,13.115,13.192,13.086,13.186,400000.0
2009-07-17 12:31:00,13.137,13.16,13.111,13.147,350000.0
2009-07-17 12:32:00,13.061,13.177,13.05,13.135,450000.0
2009-07-17 12:33:00,13.056,13.187,13.056,13.155,450000.0
2009-07-17 12:34:00,13.19,13.191,13.072,13.191,500000.0
2009-07-17 12:35:00,13.088,13.183,13.069,13.107,600000.0
2009-07-17 12:36:00,13.117,13.159,13.06,13.077,450000.0
2009-07-17 12:37:00,13.122,13.171,13.047,13.171,400000.0
2009-07-17 12:38:00,13.163,13.163,12.998,13.092,750000.0
2009-07-17 12:39:00,13.068,13.224,13.068,13.165,650000.0
2009-07-17 12:40:00,13.026,13.173,13.026,13.084,450000.0
2009-07-17 12:41:00,13.173,13.173,13.05,13.112,550000.0
2009-07-17 12:42:00,13.18,13.18,13.025,13.135,500000.0
2009-07-17 12:43:00,13.189,13.189,13.04,13.04,350000.0
2009-07-17 12:44:00,13.102,13.182,13.046,13.182,400000.0
2009-07-17 12:45:00,13.083,13.199,13.083,13.089,400000.0
2009-07-17 12:46:00,13.1,13.142,13.016,13.074,400000.0
2009-07-17 12:47:00,13.107,13.172,13.08,13.141,350000.0
2009-07-17 12:48:00,13.033,13.144,13.017,13.144,400000.0
2009-07-17 12:49:00,13.133,13.17,13.057,13.057,450000.0
2009-07-17 12:50:00,13.155,13.155,13.001,13.062,350000.0
2009-07-17 12:51:00,13.158,13.163,13.055,13.055,400000.0
2009-07-17 12:52:00,13.135,13.166,13.038,13.055,350000.0
2009-07-17 12:53:00,13.038,13.15,13.02,13.15,400000.0
2009-07-17 12:54:00,13.09,13.191,13.067,13.15,400000.0
2009-07-17 12:55:00,13.133,13.186,13.051,13.11,400000.0
2009-07-17 12:56:00,13.16,13.169,13.045,13.148,450000.0
2009-07-17 12:57:00,13.111,13.174,13.063,13.125,400000.0
2009-07-17 12:58:00,13.077,13.173,13.049,13.173,400000.0
2009-07-17 12:59:00,13.089,13.185,13.053,13.121,350000.0
2009-07-17 13:00:00,13.144,13.144,12.987,13.041,550000.0
2009-07-17 13:01:00,13.036,13.12,12.987,13.076,550000.0
2009-07-17 13:02:00,13.028,13.158,13.0,13.047,450000.0
2009-07-17 13:03:00,13.119,13.119,12.979,13.078,350000.0
2009-07-17 13:04:00,13.067,13.072,12.98,13.047,450000.0
2009-07-17 13:05:00,13.056,13.138,13.002,13.08,400000.0
2009-07-17 13:06:00,13.083,13.125,13.022,13.022,500000.0
2009-07-17 13:07:00,13.122,13.151,13.027,13.126,400000.0
2009-07-17 13:08:00,13.101,13.135,13.042,13.127,350000.0
2009-07-17 13:09:00,13.039,13.137,13.039,13.041,550000.0
2009-07-17 13:10:00,13.022,13.168,13.022,13.144,500000.0
2009-07-17 13:11:00,13.13,13.147,13.041,13.106,400000.0
2009-07-17 13:12:00,13.115,13.139,13.0,13.098,350000.0
2009-07-17 13:13:00,13.145,13.152,13.006,13.152,400000.0
2009-07-17 13:14:00,13.054,13.153,13.028,13.12,400000.0
2009-07-17 13:15:00,13.109,13.109,13.015,13.039,450000.0
2009-07-17 13:16:00,13.119,13.119,12.951,13.068,500000.0
2009-07-17 13:17:00,13.032,13.159,13.012,13.063,450000.0
2009-07-17 13:18:00,13.138,13.138,13.042,13.075,350000.0
2009-07-17 13:19:00,13.013,13.139,12.999,13.026,700000.0
2009-07-17 13:20:00,13.043,13.177,13.028,13.089,800000.0
2009-07-17 13:22:00,12.989,13.134,12.989,13.036,550000.0
2009-07-17 13:23:00,13.142,13.169,13.048,13.073,450000.0
2009-07-17 13:24:00,13.106,13.121,13.016,13.114,350000.0
2009-07-17 13:25:00,13.027,13.174,13.027,13.13,450000.0
2009-07-17 13:26:00,13.053,13.124,13.037,13.038,350000.0
2009-07-17 13:27:00,13.022,13.127,13.016,13.04,500000.0
2009-07-17 13:28:00,13.15,13.15,13.15,13.15,650000.0
2009-07-17 13:29:00,13.107,13.165,13.057,13.126,650000.0
2009-07-17 13:30:00,13.132,13.132,13.051,13.116,450000.0
2009-07-17 13:31:00,13.15,13.154,13.059,13.126,400000.0
2009-07-17 13:33:00,13.093,13.176,13.048,13.094,350000.0
2009-07-17 13:34:00,12.998,13.135,12.993,13.135,700000.0
2009-07-17 13:35:00,13.132,13.184,13.037,13.059,550000.0
2009-07-17 13:36:00,13.038,13.139,13.016,13.115,650000.0
2009-07-17 13:37:00,13.137,13.16,13.061,13.109,350000.0
2009-07-17 13:38:00,13.126,13.15,13.015,13.015,400000.0
2009-07-17 13:39:00,13.046,13.141,13.023,13.053,600000.0
2009-07-17 13:40:00,13.087,13.16,13.087,13.16,400000.0
2009-07-17 13:41:00,13.011,13.164,13.011,13.126,400000.0
2009-07-17 13:42:00,13.05,13.114,13.01,13.014,350000.0
2009-07-17 13:43:00,13.143,13.143,12.995,13.029,750000.0
2009-07-17 13:45:00,13.058,13.147,13.017,13.114,350000.0
2009-07-17 13:46:00,13.124,13.124,13.015,13.059,400000.0
2009-07-17 13:47:00,13.016,13.132,13.013,13.032,550000.0
2009-07-17 13:48:00,13.108,13.108,12.948,12.981,650000.0
2009-07-17 13:49:00,13.061,13.127,13.022,13.022,350000.0
2009-07-17 13:50:00,13.033,13.119,13.005,13.007,550000.0
2009-07-17 13:51:00,13.025,13.129,13.0,13.129,350000.0
2009-07-17 13:52:00,13.155,13.155,13.004,13.121,350000.0
2009-07-17 13:53:00,13.043,13.137,13.036,13.054,500000.0
2009-07-17 13:54:00,13.062,13.141,13.01,13.112,400000.0
2009-07-17 13:55:00,13.127,13.127,13.01,13.127,350000.0
2009-07-17 13:56:00,13.043,13.111,13.019,13.097,500000.0
2009-07-17 13:57:00,13.124,13.124,12.961,13.042,400000.0
2009-07-17 13:58:00,13.124,13.124,12.989,12.99,750000.0
2009-07-17 13:59:00,13.135,13.135,13.025,13.088,350000.0
2009-07-17 14:00:00,13.05,13.134,12.998,13.094,600000.0
2009-07-17 14:01:00,13.119,13.119,13.02,13.116,400000.0
2009-07-17 14:02:00,13.107,13.107,12.979,13.102,350000.0
2009-07-17 14:03:00,13.033,13.107,13.03,13.107,350000.0
2009-07-17 14:04:00,13.013,13.134,12.996,13.134,400000.0
2009-07-17 14:05:00,13.085,13.183,13.085,13.14,400000.0
2009-07-17 14:06:00,13.138,13.138,13.027,13.028,450000.0
2009-07-17 14:07:00,13.132,13.167,13.042,13.159,350000.0
2009-07-17 14:10:00,13.07,13.141,13.006,13.141,400000.0
2009-07-17 14:11:00,13.124,13.124,12.979,13.102,500000.0
2009-07-17 14:12:00,13.136,13.136,13.023,13.108,350000.0
2009-07-17 14:13:00,13.087,13.141,13.02,13.119,450000.0
2009-07-17 14:14:00,13.026,13.131,13.017,13.093,550000.0
2009-07-17 14:15:00,13.088,13.1,12.97,13.085,750000.0
2009-07-17 14:16:00,13.086,13.11,13.017,13.027,400000.0
2009-07-17 14:17:00,13.02,13.081,12.952,13.023,400000.0
2009-07-17 14:18:00,12.992,13.029,12.969,12.997,400000.0
2009-07-17 14:19:00,12.96,13.124,12.96,13.094,700000.0
2009-07-17 14:20:00,13.057,13.078,12.968,13.051,500000.0
2009-07-17 14:21:00,13.081,13.081,12.959,13.011,400000.0
2009-07-17 14:22:00,13.038,13.038,12.929,13.028,400000.0
2009-07-17 14:23:00,13.032,13.091,12.962,13.004,450000.0
2009-07-17 14:24:00,13.047,13.079,12.979,13.042,400000.0
2009-07-17 14:25:00,12.987,13.044,12.95,13.023,450000.0
2009-07-17 14:26:00,13.055,13.091,12.96,13.056,500000.0
2009-07-17 14:27:00,13.056,13.056,12.947,13.004,400000.0
2009-07-17 14:28:00,13.085,13.112,12.957,12.999,450000.0
2009-07-17 14:29:00,12.993,13.071,12.989,13.068,550000.0
2009-07-17 14:30:00,12.993,13.109,12.952,13.097,550000.0
2009-07-17 14:31:00,13.112,13.112,12.945,13.017,400000.0
2009-07-17 14:32:00,13.066,13.116,13.013,13.085,350000.0
2009-07-17 14:33:00,13.066,13.121,12.981,12.998,650000.0
2009-07-17 14:34:00,13.119,13.119,13.033,13.109,350000.0
2009-07-17 14:35:00,13.118,13.118,13.006,13.105,350000.0
2009-07-17 14:36:00,13.131,13.131,13.03,13.103,400000.0
2009-07-17 14:37:00,13.004,13.131,12.987,13.128,450000.0
2009-07-17 14:38:00,13.136,13.136,12.972,13.034,500000.0
2009-07-17 14:39:00,13.072,13.178,13.035,13.101,500000.0
2009-07-17 14:40:00,13.047,13.173,13.018,13.11,550000.0
2009-07-17 14:41:00,13.146,13.159,13.013,13.094,450000.0
2009-07-17 14:42:00,13.089,13.093,12.954,13.002,500000.0
2009-07-17 14:43:00,13.113,13.122,13.018,13.122,350000.0
2009-07-17 14:44:00,13.084,13.131,12.996,13.024,350000.0
2009-07-17 14:45:00,13.092,13.106,13.028,13.058,400000.0
2009-07-17 14:46:00,13.103,13.103,12.97,13.03,450000.0
2009-07-17 14:47:00,13.096,13.098,13.0,13.098,550000.0
2009-07-17 14:48:00,13.093,13.099,13.024,13.024,400000.0
2009-07-17 14:49:00,13.094,13.123,13.017,13.052,400000.0
2009-07-17 14:50:00,13.049,13.144,13.029,13.041,500000.0
2009-07-17 14:51:00,13.044,13.116,13.016,13.096,350000.0
2009-07-17 14:52:00,13.05,13.095,13.001,13.011,500000.0
2009-07-17 14:53:00,13.086,13.131,12.979,13.131,450000.0
2009-07-17 14:54:00,13.136,13.145,13.019,13.036,550000.0
2009-07-17 14:55:00,13.128,13.147,13.041,13.098,450000.0
2009-07-17 14:56:00,13.126,13.155,13.024,13.135,600000.0
2009-07-17 14:57:00,13.098,13.153,13.057,13.061,400000.0
2009-07-17 14:58:00,13.081,13.161,13.051,13.143,450000.0
2009-07-17 14:59:00,13.159,13.177,13.106,13.177,350000.0
2009-07-17 15:00:00,13.06,13.166,13.044,13.166,350000.0
2009-07-17 15:01:00,13.173,13.206,13.092,13.112,450000.0
2009-07-17 15:02:00,13.131,13.155,13.045,13.155,350000.0
2009-07-17 15:03:00,13.196,13.196,13.097,13.196,350000.0
2009-07-17 15:04:00,13.137,13.175,13.066,13.072,500000.0
2009-07-17 15:05:00,13.14,13.204,13.115,13.204,550000.0
2009-07-17 15:06:00,13.145,13.178,13.063,13.095,400000.0
2009-07-17 15:07:00,13.15,13.182,13.069,13.117,500000.0
2009-07-17 15:08:00,13.176,13.21,13.107,13.107,350000.0
2009-07-17 15:09:00,13.097,13.239,13.095,13.148,450000.0
2009-07-17 15:10:00,13.114,13.206,13.05,13.206,400000.0
2009-07-17 15:11:00,13.113,13.241,13.113,13.226,450000.0
2009-07-17 15:12:00,13.174,13.26,13.127,13.154,500000.0
2009-07-17 15:13:00,13.148,13.218,13.146,13.146,400000.0
2009-07-17 15:14:00,13.206,13.252,13.085,13.203,400000.0
2009-07-17 15:15:00,13.158,13.239,13.104,13.133,500000.0
2009-07-17 15:16:00,13.257,13.257,13.103,13.121,400000.0
2009-07-17 15:17:00,13.232,13.283,13.153,13.21,550000.0
2009-07-17 15:18:00,13.263,13.329,13.181,13.329,400000.0
2009-07-17 15:19:00,13.267,13.337,13.212,13.334,350000.0
2009-07-17 15:20:00,13.212,13.317,13.19,13.19,550000.0
2009-07-17 15:21:00,13.287,13.322,13.235,13.235,400000.0
2009-07-17 15:22:00,13.315,13.337,13.268,13.329,400000.0
2009-07-17 15:23:00,13.295,13.295,13.221,13.28,350000.0
2009-07-17 15:24:00,13.28,13.365,13.213,13.287,500000.0
2009-07-17 15:25:00,13.205,13.319,13.205,13.3,350000.0
2009-07-17 15:26:00,13.323,13.404,13.271,13.289,550000.0
2009-07-17 15:27:00,13.36,13.378,13.285,13.327,400000.0
2009-07-17 15:28:00,13.294,13.385,13.294,13.381,400000.0
2009-07-17 15:29:00,13.333,13.379,13.235,13.296,500000.0
2009-07-17 15:30:00,13.389,13.438,13.323,13.323,350000.0
2009-07-17 15:31:00,13.296,13.405,13.296,13.297,550000.0
2009-07-17 15:32:00,13.395,13.411,13.291,13.376,350000.0
2009-07-17 15:33:00,13.328,13.394,13.282,13.374,400000.0
2009-07-17 15:34:00,13.295,13.408,13.295,13.402,350000.0
2009-07-17 15:35:00,13.362,13.392,13.252,13.365,600000.0
2009-07-17 15:36:00,13.32,13.432,13.32,13.329,650000.0
2009-07-17 15:37:00,13.286,13.412,13.286,13.348,550000.0
2009-07-17 15:38:00,13.251,13.379,13.215,13.363,600000.0
2009-07-17 15:39:00,13.337,13.386,13.218,13.258,550000.0
2009-07-17 15:40:00,13.259,13.341,13.201,13.312,500000.0
2009-07-17 15:41:00,13.252,13.344,13.216,13.253,500000.0
2009-07-17 15:42:00,13.372,13.435,13.303,13.307,400000.0
2009-07-17 15:43:00,13.286,13.364,13.286,13.297,500000.0
2009-07-17 15:44:00,13.295,13.341,13.282,13.292,400000.0
2009-07-17 15:45:00,13.377,13.377,13.237,13.304,350000.0
2009-07-17 15:46:00,13.373,13.384,13.245,13.377,400000.0
2009-07-17 15:47:00,13.289,13.42,13.27,13.27,350000.0
2009-07-17 15:48:00,13.287,13.357,13.26,13.279,550000.0
2009-07-17 15:49:00,13.332,13.375,13.284,13.361,400000.0
2009-07-17 15:50:00,13.357,13.374,13.244,13.266,500000.0
2009-07-17 15:51:00,13.351,13.372,13.262,13.324,550000.0
2009-07-17 15:52:00,13.363,13.38,13.264,13.306,450000.0
2009-07-17 15:53:00,13.34,13.347,13.23,13.309,500000.0
2009-07-17 15:54:00,13.273,13.378,13.273,13.352,350000.0
2009-07-17 15:55:00,13.267,13.321,13.233,13.26,400000.0
2009-07-17 15:56:00,13.272,13.382,13.262,13.31,500000.0
2009-07-17 15:57:00,13.287,13.37,13.229,13.35,500000.0
2009-07-17 15:58:00,13.253,13.354,13.226,13.329,750000.0
2009-07-17 15:59:00,13.38,13.38,13.264,13.361,550000.0
2009-07-17 16:00:00,13.257,13.373,13.257,13.265,350000.0
2009-07-17 16:01:00,13.37,13.37,13.232,13.248,350000.0
2009-07-17 16:02:00,13.264,13.402,13.264,13.344,550000.0
2009-07-17 16:03:00,13.351,13.389,13.255,13.294,450000.0
2009-07-17 16:04:00,13.392,13.407,13.275,13.348,350000.0
2009-07-17 16:05:00,13.291,13.371,13.22,13.371,400000.0
2009-07-17 16:06:00,13.409,13.417,13.252,13.354,500000.0
2009-07-17 16:07:00,13.326,13.425,13.264,13.264,500000.0
2009-07-17 16:08:00,13.323,13.357,13.252,13.264,550000.0
2009-07-17 16:09:00,13.398,13.398,13.28,13.324,350000.0
2009-07-17 16:10:00,13.3,13.408,13.269,13.295,350000.0
2009-07-17 16:11:00,13.365,13.406,13.322,13.322,450000.0
2009-07-17 16:12:00,13.337,13.391,13.24,13.389,400000.0
2009-07-17 16:13:00,13.366,13.444,13.315,13.388,400000.0
2009-07-17 16:14:00,13.308,13.381,13.272,13.381,400000.0
2009-07-17 16:15:00,13.385,13.398,13.276,13.356,500000.0
2009-07-17 16:16:00,13.4,13.4,13.279,13.303,450000.0
2009-07-17 16:17:00,13.267,13.416,13.267,13.382,500000.0
2009-07-17 16:18:00,13.357,13.399,13.294,13.315,350000.0
2009-07-17 16:19:00,13.372,13.388,13.308,13.319,550000.0
2009-07-17 16:20:00,13.334,13.388,13.247,13.361,400000.0
2009-07-17 16:21:00,13.284,13.426,13.282,13.349,500000.0
2009-07-17 16:22:00,13.36,13.404,13.301,13.343,350000.0
2009-07-17 16:23:00,13.243,13.365,13.231,13.356,550000.0
2009-07-17 16:24:00,13.333,13.428,13.3,13.3,350000.0
2009-07-17 16:25:00,13.385,13.385,13.288,13.354,400000.0
2009-07-17 16:26:00,13.343,13.42,13.334,13.341,500000.0
2009-07-17 16:27:00,13.347,13.355,13.261,13.291,400000.0
2009-07-17 16:28:00,13.337,13.426,13.301,13.329,450000.0
2009-07-17 16:29:00,13.349,13.419,13.316,13.316,450000.0
2009-07-17 16:30:00,13.315,13.426,13.315,13.399,550000.0
2009-07-17 16:31:00,13.288,13.389,13.288,13.382,350000.0
2009-07-17 16:32:00,13.417,13.417,13.311,13.311,500000.0
2009-07-17 16:33:00,13.421,13.421,13.274,13.378,450000.0
2009-07-17 16:34:00,13.418,13.418,13.275,13.32,400000.0
2009-07-17 16:35:00,13.315,13.411,13.303,13.314,450000.0
2009-07-17 16:36:00,13.302,13.427,13.292,13.345,500000.0
2009-07-17 16:37:00,13.317,13.42,13.316,13.341,350000.0
2009-07-17 16:38:00,13.421,13.421,13.31,13.322,550000.0
2009-07-17 16:39:00,13.421,13.421,13.286,13.286,400000.0
2009-07-17 16:40:00,13.426,13.456,13.311,13.323,550000.0
2009-07-17 16:41:00,13.41,13.457,13.321,13.406,400000.0
2009-07-17 16:42:00,13.34,13.43,13.298,13.426,400000.0
2009-07-17 16:43:00,13.274,13.395,13.254,13.294,350000.0
2009-07-17 16:44:00,13.266,13.381,13.266,13.301,350000.0
2009-07-17 16:45:00,13.334,13.372,13.27,13.297,550000.0
2009-07-17 16:46:00,13.373,13.42,13.275,13.42,400000.0
2009-07-17 16:47:00,13.382,13.382,13.282,13.316,450000.0
2009-07-17 16:48:00,13.375,13.405,13.275,13.275,350000.0
2009-07-17 16:49:00,13.258,13.384,13.258,13.273,400000.0
2009-07-17 16:50:00,13.359,13.37,13.259,13.329,500000.0
2009-07-17 16:51:00,13.314,13.388,13.299,13.351,400000.0
2009-07-17 16:52:00,13.282,13.403,13.247,13.268,450000.0
2009-07-17 16:53:00,13.391,13.406,13.3,13.388,500000.0
2009-07-17 16:54:00,13.353,13.382,13.263,13.263,500000.0
2009-07-17 16:55:00,13.34,13.359,13.273,13.359,600000.0
2009-07-17 16:56:00,13.387,13.433,13.298,13.324,550000.0
2009-07-17 16:57:00,13.339,13.382,13.241,13.294,350000.0
2009-07-17 16:58:00,13.383,13.392,13.235,13.309,600000.0
2009-07-17 16:59:00,13.275,13.387,13.242,13.304,350000.0
2009-07-17 17:00:00,13.223,13.364,13.223,13.346,450000.0
2009-07-17 17:01:00,13.286,13.365,13.24,13.365,350000.0
2009-07-17 17:02:00,13.336,13.367,13.237,13.261,350000.0
2009-07-17 17:03:00,13.39,13.394,13.34,13.34,450000.0
2009-07-17 17:04:00,13.406,13.406,13.223,13.223,350000.0
2009-07-17 17:05:00,13.301,13.363,13.266,13.362,550000.0
2009-07-17 17:06:00,13.359,13.404,13.288,13.37,450000.0
2009-07-17 17:07:00,13.347,13.386,13.239,13.301,500000.0
2009-07-17 17:08:00,13.385,13.391,13.249,13.324,450000.0
2009-07-17 17:09:00,13.305,13.429,13.305,13.361,450000.0
2009-07-17 17:10:00,13.377,13.393,13.273,13.356,500000.0
2009-07-17 17:11:00,13.351,13.355,13.261,13.348,450000.0
2009-07-17 17:12:00,13.384,13.384,13.241,13.331,450000.0
2009-07-17 17:13:00,13.3,13.376,13.256,13.273,550000.0
2009-07-17 17:14:00,13.346,13.382,13.257,13.26,350000.0
2009-07-17 17:15:00,13.345,13.354,13.242,13.25,550000.0
2009-07-17 17:16:00,13.337,13.361,13.231,13.34,550000.0
2009-07-17 17:17:00,13.391,13.391,13.279,13.305,400000.0
2009-07-17 17:18:00,13.361,13.398,13.285,13.398,350000.0
2009-07-17 17:19:00,13.298,13.402,13.264,13.303,400000.0
2009-07-17 17:20:00,13.227,13.388,13.227,13.284,400000.0
2009-07-17 17:21:00,13.28,13.372,13.265,13.265,400000.0
2009-07-17 17:22:00,13.308,13.401,13.252,13.344,500000.0
2009-07-17 17:23:00,13.375,13.375,13.209,13.234,450000.0
2009-07-17 17:24:00,13.392,13.392,13.288,13.357,350000.0
2009-07-17 17:25:00,13.284,13.367,13.198,13.367,700000.0
2009-07-17 17:26:00,13.353,13.369,13.251,13.368,550000.0
2009-07-17 17:27:00,13.258,13.39,13.258,13.388,400000.0
2009-07-17 17:28:00,13.366,13.387,13.277,13.284,450000.0
2009-07-17 17:29:00,13.293,13.361,13.293,13.311,350000.0
2009-07-17 17:30:00,13.366,13.396,13.254,13.355,500000.0
2009-07-17 17:31:00,13.311,13.393,13.259,13.277,350000.0
2009-07-17 17:32:00,13.265,13.385,13.265,13.329,400000.0
2009-07-17 17:33:00,13.378,13.386,13.281,13.281,350000.0
2009-07-17 17:34:00,13.368,13.389,13.287,13.322,500000.0
2009-07-17 17:35:00,13.306,13.423,13.286,13.286,450000.0
2009-07-17 17:36:00,13.224,13.35,13.224,13.344,550000.0
2009-07-17 17:37:00,13.374,13.403,13.291,13.365,400000.0
2009-07-17 17:38:00,13.376,13.376,13.235,13.235,650000.0
2009-07-17 17:39:00,13.311,13.367,13.286,13.31,550000.0
2009-07-17 17:40:00,13.409,13.452,13.289,13.419,450000.0
2009-07-17 17:41:00,13.375,13.44,13.291,13.332,550000.0
2009-07-17 17:42:00,13.328,13.406,13.306,13.319,350000.0
2009-07-17 17:43:00,13.41,13.41,13.41,13.41,350000.0
2009-07-17 17:44:00,13.36,13.368,13.238,13.238,350000.0
2009-07-17 17:45:00,13.389,13.389,13.289,13.313,400000.0
2009-07-17 17:46:00,13.378,13.378,13.241,13.302,750000.0
2009-07-17 17:47:00,13.316,13.404,13.291,13.318,500000.0
2009-07-17 17:48:00,13.315,13.368,13.273,13.317,400000.0
2009-07-17 17:49:00,13.375,13.404,13.285,13.308,600000.0
2009-07-17 17:50:00,13.374,13.374,13.244,13.361,600000.0
2009-07-17 17:51:00,13.318,13.44,13.318,13.395,500000.0
2009-07-17 17:52:00,13.403,13.405,13.279,13.377,450000.0
2009-07-17 17:53:00,13.304,13.437,13.273,13.273,700000.0
2009-07-17 17:54:00,13.357,13.368,13.265,13.333,450000.0
2009-07-17 17:55:00,13.405,13.405,13.274,13.36,400000.0
2009-07-17 17:56:00,13.247,13.365,13.239,13.365,350000.0
2009-07-17 17:57:00,13.358,13.397,13.275,13.395,400000.0
2009-07-17 17:58:00,13.277,13.392,13.277,13.35,350000.0
2009-07-17 17:59:00,13.352,13.427,13.307,13.309,600000.0
2009-07-17 18:00:00,13.328,13.443,13.267,13.267,650000.0
2009-07-17 18:01:00,13.336,13.395,13.279,13.365,350000.0
2009-07-17 18:04:00,13.398,13.398,13.289,13.389,350000.0
2009-07-17 18:05:00,13.329,13.397,13.267,13.354,450000.0
2009-07-17 18:06:00,13.334,13.417,13.258,13.388,500000.0
2009-07-17 18:07:00,13.423,13.435,13.312,13.345,550000.0
2009-07-17 18:08:00,13.375,13.428,13.299,13.389,400000.0
2009-07-17 18:09:00,13.417,13.418,13.312,13.378,450000.0
2009-07-17 18:10:00,13.417,13.417,13.274,13.339,450000.0
2009-07-17 18:11:00,13.361,13.416,13.285,13.411,650000.0
2009-07-17 18:12:00,13.309,13.387,13.302,13.32,400000.0
2009-07-17 18:13:00,13.27,13.412,13.27,13.412,350000.0
2009-07-17 18:14:00,13.381,13.42,13.285,13.285,650000.0
2009-07-17 18:15:00,13.356,13.398,13.325,13.35,600000.0
2009-07-17 18:16:00,13.381,13.441,13.317,13.32,450000.0
2009-07-17 18:18:00,13.294,13.424,13.294,13.394,400000.0
2009-07-17 18:19:00,13.276,13.38,13.276,13.292,400000.0
2009-07-17 18:20:00,13.343,13.422,13.312,13.343,700000.0
2009-07-17 18:21:00,13.329,13.412,13.273,13.336,400000.0
2009-07-17 18:22:00,13.3,13.413,13.3,13.351,350000.0
2009-07-17 18:23:00,13.407,13.42,13.276,13.276,400000.0
2009-07-17 18:24:00,13.362,13.371,13.273,13.273,550000.0
2009-07-17 18:25:00,13.334,13.432,13.31,13.42,650000.0
2009-07-17 18:26:00,13.381,13.418,13.297,13.377,400000.0
2009-07-17 18:28:00,13.273,13.407,13.273,13.304,450000.0
2009-07-17 18:29:00,13.319,13.412,13.285,13.285,700000.0
2009-07-17 18:30:00,13.381,13.396,13.278,13.311,450000.0
2009-07-17 18:31:00,13.254,13.391,13.254,13.292,350000.0
2009-07-17 18:32:00,13.381,13.381,13.27,13.279,500000.0
2009-07-17 18:33:00,13.292,13.389,13.258,13.339,600000.0
2009-07-17 18:34:00,13.335,13.357,13.231,13.231,550000.0
2009-07-17 18:35:00,13.364,13.394,13.264,13.332,550000.0
2009-07-17 18:36:00,13.317,13.401,13.287,13.365,600000.0
2009-07-17 18:37:00,13.371,13.422,13.315,13.41,600000.0
2009-07-17 18:38:00,13.315,13.369,13.251,13.307,600000.0
2009-07-17 18:39:00,13.37,13.402,13.266,13.383,650000.0
2009-07-17 18:40:00,13.371,13.388,13.228,13.282,600000.0
2009-07-17 18:41:00,13.297,13.44,13.271,13.284,400000.0
2009-07-17 18:42:00,13.4,13.4,13.271,13.326,400000.0
2009-07-17 18:43:00,13.283,13.397,13.272,13.397,450000.0
2009-07-17 18:44:00,13.275,13.4,13.275,13.377,400000.0
2009-07-17 18:45:00,13.422,13.422,13.302,13.363,350000.0
2009-07-17 18:46:00,13.409,13.431,13.297,13.297,400000.0
2009-07-17 18:47:00,13.389,13.456,13.317,13.327,650000.0
2009-07-17 18:48:00,13.331,13.418,13.291,13.36,250000.0
2009-07-17 18:49:00,13.349,13.424,13.268,13.351,450000.0
2009-07-17 18:50:00,13.419,13.443,13.305,13.38,950000.0
2009-07-17 18:51:00,13.421,13.436,13.319,13.427,550000.0
2009-07-17 18:52:00,13.323,13.413,13.299,13.317,500000.0
2009-07-17 18:53:00,13.397,13.397,13.24,13.246,550000.0
2009-07-17 18:55:00,13.303,13.439,13.303,13.334,350000.0
2009-07-17 18:56:00,13.375,13.392,13.258,13.392,550000.0
2009-07-17 18:57:00,13.407,13.416,13.335,13.394,450000.0
2009-07-17 18:58:00,13.358,13.409,13.329,13.401,400000.0
2009-07-17 18:59:00,13.38,13.46,13.341,13.344,600000.0
2009-07-17 19:00:00,13.32,13.398,13.312,13.398,350000.0
2009-07-17 19:01:00,13.408,13.408,13.262,13.402,450000.0
2009-07-17 19:02:00,13.262,13.394,13.262,13.394,400000.0
2009-07-17 19:03:00,13.417,13.422,13.303,13.321,350000.0
2009-07-17 19:04:00,13.398,13.403,13.297,13.403,150000.0
2009-07-17 19:06:00,13.373,13.381,13.269,13.352,400000.0
2009-07-17 19:07:00,13.35,13.417,13.295,13.416,400000.0
2009-07-17 19:08:00,13.352,13.393,13.282,13.32,450000.0
2009-07-17 19:09:00,13.369,13.404,13.269,13.355,500000.0
2009-07-17 19:10:00,13.408,13.421,13.303,13.368,650000.0
2009-07-17 19:11:00,13.403,13.41,13.309,13.41,550000.0
2009-07-17 19:12:00,13.373,13.373,13.289,13.306,350000.0
2009-07-17 19:13:00,13.329,13.434,13.304,13.386,600000.0
2009-07-17 19:14:00,13.328,13.328,13.328,13.328,50000.0
2009-07-17 19:15:00,13.314,13.366,13.251,13.306,550000.0
2009-07-17 19:16:00,13.399,13.399,13.286,13.328,350000.0
2009-07-17 19:17:00,13.271,13.371,13.271,13.37,550000.0
2009-07-17 19:18:00,13.413,13.413,13.293,13.335,350000.0
2009-07-17 19:19:00,13.337,13.398,13.299,13.375,350000.0
2009-07-17 19:20:00,13.293,13.327,13.255,13.274,350000.0
2009-07-17 19:21:00,13.336,13.386,13.287,13.386,400000.0
2009-07-17 19:22:00,13.369,13.369,13.315,13.315,100000.0
2009-07-17 19:23:00,13.31,13.411,13.31,13.332,300000.0
2009-07-17 19:24:00,13.325,13.377,13.219,13.377,550000.0
2009-07-17 19:25:00,13.307,13.386,13.25,13.309,550000.0
2009-07-17 19:26:00,13.27,13.342,13.204,13.259,500000.0
2009-07-17 19:27:00,13.313,13.429,13.279,13.319,500000.0
2009-07-17 19:28:00,13.273,13.37,13.273,13.288,500000.0
2009-07-17 19:29:00,13.299,13.341,13.242,13.242,400000.0
2009-07-17 19:30:00,13.276,13.365,13.26,13.365,350000.0
2009-07-17 19:31:00,13.259,13.393,13.245,13.293,600000.0
2009-07-17 19:32:00,13.271,13.371,13.271,13.371,350000.0
2009-07-17 19:33:00,13.369,13.369,13.364,13.364,100000.0
2009-07-17 19:34:00,13.312,13.399,13.277,13.28,650000.0
2009-07-17 19:35:00,13.257,13.37,13.254,13.297,400000.0
2009-07-17 19:36:00,13.33,13.37,13.226,13.347,550000.0
2009-07-17 19:37:00,13.249,13.348,13.249,13.342,500000.0
2009-07-17 19:38:00,13.382,13.382,13.247,13.306,450000.0
2009-07-17 19:39:00,13.28,13.383,13.238,13.275,500000.0
2009-07-17 19:40:00,13.281,13.344,13.233,13.287,700000.0
2009-07-17 19:42:00,13.356,13.38,13.291,13.35,500000.0
2009-07-17 19:44:00,13.361,13.38,13.248,13.373,550000.0
2009-07-17 19:45:00,13.284,13.425,13.284,13.351,500000.0
2009-07-17 19:46:00,13.372,13.391,13.268,13.286,550000.0
2009-07-17 19:47:00,13.352,13.38,13.271,13.281,350000.0
2009-07-17 19:48:00,13.342,13.342,13.24,13.285,500000.0
2009-07-17 19:49:00,13.382,13.393,13.297,13.309,350000.0
2009-07-17 19:50:00,13.342,13.346,13.342,13.346,100000.0
2009-07-17 19:51:00,13.289,13.372,13.246,13.303,400000.0
2009-07-17 19:54:00,13.244,13.35,13.244,13.344,400000.0
2009-07-17 19:55:00,13.279,13.339,13.266,13.322,400000.0
2009-07-17 19:56:00,13.292,13.384,13.249,13.384,400000.0
2009-07-17 19:57:00,13.267,13.366,13.253,13.366,450000.0
2009-07-17 19:58:00,13.367,13.377,13.257,13.363,350000.0
2009-07-17 19:59:00,13.372,13.372,13.259,13.353,550000.0
2009-07-17 20:00:00,13.388,13.388,13.268,13.378,350000.0
2009-07-17 20:01:00,13.314,13.382,13.258,13.296,850000.0
2009-07-17 20:02:00,13.348,13.352,13.266,13.329,400000.0
2009-07-17 20:03:00,13.311,13.411,13.276,13.358,800000.0
2009-07-17 20:04:00,13.27,13.391,13.259,13.324,500000.0
2009-07-17 20:06:00,13.29,13.451,13.267,13.267,850000.0
2009-07-17 20:07:00,13.304,13.341,13.24,13.257,800000.0
2009-07-17 20:09:00,13.368,13.368,13.218,13.261,900000.0
2009-07-17 20:10:00,13.36,13.423,13.285,13.285,500000.0
2009-07-17 20:11:00,13.289,13.356,13.231,13.356,800000.0
2009-07-17 20:12:00,13.361,13.377,13.262,13.313,450000.0
2009-07-17 20:13:00,13.306,13.353,13.266,13.34,300000.0
2009-07-17 20:14:00,13.386,13.431,13.286,13.286,1000000.0
2009-07-17 20:15:00,13.328,13.372,13.275,13.353,400000.0
2009-07-17 20:16:00,13.339,13.376,13.236,13.376,400000.0
2009-07-17 20:17:00,13.32,13.327,13.23,13.262,350000.0
2009-07-17 20:18:00,13.381,13.395,13.263,13.309,500000.0
2009-07-17 20:19:00,13.286,13.387,13.268,13.268,550000.0
2009-07-17 20:20:00,13.383,13.383,13.275,13.372,250000.0
2009-07-17 20:21:00,13.317,13.397,13.26,13.375,300000.0
2009-07-17 20:22:00,13.265,13.351,13.241,13.317,550000.0
2009-07-17 20:25:00,13.346,13.376,13.286,13.346,500000.0
2009-07-17 20:27:00,13.357,13.357,13.219,13.285,400000.0
2009-07-17 20:28:00,13.239,13.367,13.239,13.367,450000.0
2009-07-17 20:29:00,13.317,13.368,13.258,13.261,350000.0
2009-07-17 20:30:00,13.309,13.389,13.288,13.338,350000.0
2009-07-17 20:33:00,13.233,13.39,13.233,13.384,400000.0
2009-07-17 20:34:00,13.36,13.36,13.35,13.35,350000.0
2009-07-17 20:35:00,13.271,13.332,13.212,13.257,350000.0
2009-07-17 20:36:00,13.342,13.373,13.313,13.373,250000.0
2009-07-17 20:37:00,13.365,13.382,13.278,13.299,250000.0
2009-07-17 20:38:00,13.378,13.384,13.259,13.366,550000.0
2009-07-17 20:39:00,13.281,13.381,13.268,13.348,500000.0
2009-07-17 20:40:00,13.303,13.373,13.281,13.373,500000.0
2009-07-17 20:42:00,13.377,13.379,13.352,13.352,200000.0
2009-07-17 20:43:00,13.353,13.353,13.296,13.296,100000.0
2009-07-17 20:44:00,13.345,13.38,13.237,13.237,350000.0
2009-07-17 20:45:00,13.338,13.365,13.275,13.346,400000.0
2009-07-17 20:48:00,13.345,13.396,13.272,13.389,600000.0
2009-07-17 20:49:00,13.237,13.351,13.211,13.273,1000000.0
2009-07-17 20:50:00,13.338,13.346,13.276,13.333,350000.0
2009-07-17 20:51:00,13.384,13.384,13.317,13.347,350000.0
2009-07-17 20:52:00,13.303,13.39,13.271,13.326,400000.0
2009-07-17 20:53:00,13.294,13.382,13.294,13.382,350000.0
2009-07-17 20:54:00,13.384,13.384,13.281,13.382,400000.0
2009-07-17 20:55:00,13.249,13.338,13.236,13.31,550000.0
2009-07-17 20:56:00,13.299,13.391,13.276,13.325,350000.0
2009-07-17 20:57:00,13.315,13.394,13.275,13.348,550000.0
2009-07-17 20:58:00,13.381,13.381,13.258,13.367,550000.0
2009-07-17 20:59:00,13.37,13.37,13.37,13.37,550000.0
2009-07-17 21:00:00,13.331,13.383,13.238,13.381,550000.0
2009-07-17 21:03:00,13.332,13.349,13.211,13.295,450000.0
2009-07-17 21:04:00,13.286,13.372,13.286,13.372,150000.0
2009-07-17 21:06:00,13.378,13.378,13.248,13.356,300000.0
2009-07-17 21:08:00,13.371,13.4,13.293,13.386,350000.0
2009-07-17 21:10:00,13.363,13.387,13.271,13.271,350000.0
2009-07-17 21:14:00,13.226,13.358,13.226,13.268,400000.0
2009-07-17 21:15:00,13.322,13.351,13.225,13.333,450000.0
2009-07-17 21:18:00,13.362,13.367,13.263,13.263,450000.0
2009-07-17 21:19:00,13.3,13.332,13.24,13.332,350000.0
2009-07-17 21:20:00,13.363,13.363,13.244,13.354,400000.0
2009-07-17 21:21:00,13.303,13.364,13.245,13.318,450000.0
2009-07-17 21:22:00,13.34,13.34,13.34,13.34,350000.0
2009-07-17 21:24:00,13.35,13.35,13.35,13.35,350000.0
2009-07-17 21:25:00,13.287,13.356,13.227,13.321,350000.0
2009-07-17 21:26:00,13.318,13.352,13.221,13.352,350000.0
2009-07-17 21:27:00,13.276,13.337,13.218,13.258,300000.0
2009-07-17 21:30:00,13.211,13.352,13.211,13.345,450000.0
2009-07-17 21:32:00,13.289,13.313,13.215,13.313,150000.0
2009-07-17 21:33:00,13.275,13.388,13.275,13.359,650000.0
2009-07-17 21:34:00,13.298,13.341,13.242,13.341,400000.0
2009-07-17 21:35:00,13.34,13.36,13.34,13.34,450000.0
2009-07-17 21:36:00,13.234,13.359,13.234,13.265,450000.0
2009-07-17 21:37:00,13.272,13.36,13.272,13.36,100000.0
2009-07-17 21:38:00,13.34,13.34,13.34,13.34,300000.0
2009-07-17 21:40:00,13.248,13.365,13.248,13.336,300000.0
2009-07-17 21:41:00,13.343,13.343,13.225,13.324,150000.0
2009-07-17 21:42:00,13.251,13.327,13.251,13.327,250000.0
2009-07-17 21:43:00,13.293,13.354,13.222,13.222,250000.0
2009-07-17 21:44:00,13.344,13.36,13.247,13.302,450000.0
2009-07-17 21:47:00,13.339,13.339,13.195,13.31,400000.0
2009-07-17 21:48:00,13.322,13.332,13.197,13.229,800000.0
2009-07-17 21:49:00,13.356,13.356,13.356,13.356,50000.0
2009-07-17 21:50:00,13.223,13.356,13.213,13.263,500000.0
2009-07-17 21:51:00,13.35,13.35,13.35,13.35,350000.0
2009-07-17 21:52:00,13.34,13.34,13.34,13.34,350000.0
2009-07-17 21:53:00,13.352,13.352,13.262,13.345,350000.0
2009-07-17 21:54:00,13.241,13.275,13.241,13.275,100000.0
2009-07-17 21:55:00,13.342,13.369,13.305,13.323,250000.0
2009-07-17 21:56:00,13.348,13.354,13.289,13.289,250000.0
2009-07-17 21:57:00,13.314,13.381,13.257,13.257,350000.0
2009-07-17 21:58:00,13.283,13.327,13.283,13.327,100000.0
2009-07-17 21:59:00,13.316,13.337,13.241,13.328,400000.0
2009-07-17 22:00:00,13.334,13.364,13.273,13.318,400000.0
2009-07-17 22:01:00,13.364,13.364,13.216,13.216,150000.0
2009-07-17 22:02:00,13.361,13.363,13.279,13.289,400000.0
2009-07-17 22:03:00,13.33,13.33,13.272,13.272,100000.0
2009-07-17 22:04:00,13.364,13.364,13.229,13.277,400000.0
2009-07-17 22:05:00,13.371,13.371,13.364,13.364,100000.0
2009-07-17 22:06:00,13.367,13.367,13.29,13.292,300000.0
2009-07-17 22:07:00,13.328,13.348,13.29,13.29,250000.0
2009-07-17 22:08:00,13.212,13.347,13.212,13.337,450000.0
2009-07-17 22:10:00,13.366,13.366,13.245,13.307,400000.0
2009-07-17 22:11:00,13.323,13.323,13.263,13.263,100000.0
2009-07-17 22:12:00,13.301,13.301,13.204,13.214,350000.0
2009-07-17 22:13:00,13.35,13.35,13.35,13.35,500000.0
2009-07-17 22:14:00,13.344,13.376,13.288,13.344,500000.0
2009-07-17 22:16:00,13.333,13.357,13.265,13.325,500000.0
2009-07-17 22:18:00,13.239,13.355,13.239,13.239,400000.0
2009-07-17 22:20:00,13.336,13.364,13.256,13.272,350000.0
2009-07-17 22:21:00,13.34,13.34,13.34,13.34,350000.0
2009-07-17 22:22:00,13.35,13.35,13.35,13.35,350000.0
2009-07-17 22:27:00,13.259,13.373,13.238,13.238,350000.0
2009-07-17 22:28:00,13.306,13.394,13.25,13.366,400000.0
2009-07-17 22:29:00,13.31,13.367,13.259,13.366,300000.0
2009-07-17 22:30:00,13.314,13.38,13.248,13.248,200000.0
2009-07-17 22:38:00,13.264,13.282,13.264,13.282,100000.0
2009-07-17 22:39:00,13.228,13.321,13.228,13.258,200000.0
2009-07-17 22:40:00,13.222,13.369,13.222,13.293,700000.0
2009-07-17 22:41:00,13.269,13.295,13.234,13.234,150000.0
2009-07-17 22:47:00,13.362,13.429,13.258,13.258,700000.0
2009-07-17 22:48:00,13.362,13.37,13.23,13.37,350000.0
2009-07-17 22:49:00,13.372,13.372,13.251,13.251,250000.0
2009-07-17 22:50:00,13.25,13.347,13.174,13.333,1000000.0
2009-07-17 22:51:00,13.237,13.336,13.222,13.336,400000.0
2009-07-17 22:52:00,13.286,13.367,13.222,13.367,350000.0
2009-07-17 22:53:00,13.23,13.34,13.23,13.268,350000.0
2009-07-17 22:54:00,13.394,13.394,13.294,13.392,300000.0
2009-07-17 22:55:00,13.286,13.286,13.26,13.26,100000.0
2009-07-17 22:56:00,13.245,13.347,13.245,13.347,100000.0
2009-07-17 22:59:00,13.377,13.377,13.267,13.267,400000.0
2009-07-19 23:00:00,13.367,13.367,13.243,13.357,600000.0
2009-07-19 23:02:00,13.366,13.396,13.311,13.366,500000.0
2009-07-19 23:08:00,13.374,13.374,13.287,13.287,150000.0
2009-07-19 23:10:00,13.298,13.384,13.258,13.367,550000.0
2009-07-19 23:15:00,13.352,13.371,13.29,13.341,500000.0
2009-07-19 23:20:00,13.354,13.384,13.299,13.354,500000.0
2009-07-19 23:25:00,13.365,13.365,13.253,13.268,350000.0
2009-07-19 23:30:00,13.288,13.384,13.259,13.371,750000.0
2009-07-19 23:31:00,13.248,13.361,13.248,13.324,350000.0
2009-07-19 23:34:00,13.34,13.34,13.34,13.34,50000.0
2009-07-19 23:35:00,13.284,13.36,13.284,13.36,150000.0
2009-07-19 23:39:00,13.331,13.382,13.226,13.382,350000.0
2009-07-19 23:40:00,13.374,13.384,13.249,13.348,650000.0
2009-07-19 23:47:00,13.311,13.311,13.311,13.311,50000.0
2009-07-19 23:48:00,13.33,13.408,13.33,13.408,150000.0
2009-07-19 23:50:00,13.338,13.384,13.258,13.274,1300000.0
2009-07-19 23:53:00,13.326,13.418,13.325,13.359,400000.0
2009-07-19 23:54:00,13.36,13.36,13.273,13.273,150000.0
2009-07-19 23:56:00,13.33,13.337,13.236,13.236,300000.0
2009-07-19 23:57:00,13.282,13.349,13.247,13.34,350000.0
2009-07-19 23:59:00,13.337,13.337,13.299,13.299,100000.0
2009-07-20 00:00:00,13.314,13.383,13.218,13.383,750000.0
2009-07-20 00:01:00,13.322,13.379,13.25,13.379,1050000.0
2009-07-20 00:02:00,13.337,13.39,13.247,13.353,1200000.0
2009-07-20 00:03:00,13.404,13.419,13.267,13.3,700000.0
2009-07-20 00:04:00,13.29,13.357,13.29,13.357,100000.0
2009-07-20 00:05:00,13.333,13.333,13.294,13.294,100000.0
2009-07-20 00:06:00,13.378,13.378,13.245,13.245,250000.0
2009-07-20 00:07:00,13.339,13.388,13.323,13.388,350000.0
2009-07-20 00:08:00,13.385,13.413,13.248,13.324,550000.0
2009-07-20 00:09:00,13.4,13.4,13.239,13.372,650000.0
2009-07-20 00:10:00,13.296,13.367,13.279,13.367,600000.0
2009-07-20 00:11:00,13.357,13.363,13.242,13.242,500000.0
2009-07-20 00:12:00,13.23,13.328,13.224,13.25,550000.0
2009-07-20 00:13:00,13.279,13.319,13.279,13.319,100000.0
2009-07-20 00:14:00,13.309,13.391,13.258,13.391,550000.0
2009-07-20 00:15:00,13.324,13.324,13.324,13.324,50000.0
2009-07-20 00:16:00,13.386,13.409,13.276,13.405,350000.0
2009-07-20 00:17:00,13.385,13.385,13.222,13.237,300000.0
2009-07-20 00:19:00,13.372,13.372,13.372,13.372,50000.0
2009-07-20 00:20:00,13.238,13.369,13.238,13.34,650000.0
2009-07-20 00:21:00,13.278,13.4,13.278,13.367,550000.0
2009-07-20 00:25:00,13.346,13.363,13.278,13.278,250000.0
2009-07-20 00:26:00,13.378,13.378,13.271,13.349,400000.0
2009-07-20 00:27:00,13.288,13.289,13.288,13.289,100000.0
2009-07-20 00:29:00,13.291,13.368,13.233,13.368,300000.0
2009-07-20 00:30:00,13.351,13.37,13.243,13.279,1000000.0
2009-07-20 00:32:00,13.353,13.394,13.241,13.394,800000.0
2009-07-20 00:34:00,13.275,13.351,13.275,13.347,150000.0
2009-07-20 00:35:00,13.345,13.345,13.345,13.345,50000.0
2009-07-20 00:36:00,13.37,13.37,13.36,13.36,350000.0
2009-07-20 00:37:00,13.395,13.395,13.305,13.388,350000.0
2009-07-20 00:38:00,13.374,13.374,13.229,13.34,550000.0
2009-07-20 00:39:00,13.367,13.379,13.329,13.329,250000.0
2009-07-20 00:40:00,13.32,13.433,13.281,13.301,750000.0
2009-07-20 00:41:00,13.369,13.369,13.358,13.358,100000.0
2009-07-20 00:42:00,13.274,13.368,13.224,13.368,650000.0
2009-07-20 00:43:00,13.388,13.388,13.369,13.369,100000.0
2009-07-20 00:44:00,13.38,13.414,13.304,13.385,400000.0
2009-07-20 00:45:00,13.4,13.4,13.337,13.337,250000.0
2009-07-20 00:46:00,13.325,13.47,13.299,13.31,650000.0
2009-07-20 00:47:00,13.402,13.402,13.402,13.402,50000.0
2009-07-20 00:48:00,13.421,13.421,13.351,13.382,250000.0
2009-07-20 00:49:00,13.351,13.404,13.278,13.404,350000.0
2009-07-20 00:50:00,13.377,13.408,13.297,13.298,800000.0
2009-07-20 00:51:00,13.4,13.439,13.318,13.405,450000.0
2009-07-20 00:52:00,13.339,13.423,13.282,13.396,700000.0
2009-07-20 00:53:00,13.326,13.411,13.326,13.344,350000.0
2009-07-20 00:54:00,13.372,13.392,13.312,13.369,400000.0
2009-07-20 00:55:00,13.365,13.42,13.292,13.42,400000.0
2009-07-20 00:56:00,13.406,13.421,13.329,13.414,500000.0
2009-07-20 00:58:00,13.389,13.416,13.333,13.379,500000.0
2009-07-20 01:00:00,13.269,13.404,13.262,13.348,1300000.0
2009-07-20 01:02:00,13.394,13.424,13.339,13.394,500000.0
2009-07-20 01:04:00,13.372,13.407,13.355,13.369,200000.0
2009-07-20 01:05:00,13.381,13.412,13.355,13.364,200000.0
2009-07-20 01:07:00,13.268,13.4,13.268,13.4,100000.0
2009-07-20 01:08:00,13.397,13.406,13.311,13.311,150000.0
2009-07-20 01:09:00,13.38,13.401,13.287,13.287,900000.0
2009-07-20 01:10:00,13.4,13.403,13.268,13.387,900000.0
2009-07-20 01:16:00,13.403,13.403,13.403,13.403,100000.0
2009-07-20 01:17:00,13.306,13.405,13.293,13.304,400000.0
2009-07-20 01:19:00,13.4,13.4,13.4,13.4,450000.0
2009-07-20 01:20:00,13.386,13.458,13.305,13.305,450000.0
2009-07-20 01:21:00,13.323,13.392,13.323,13.392,100000.0
2009-07-20 01:23:00,13.328,13.433,13.288,13.31,550000.0
2009-07-20 01:24:00,13.288,13.288,13.288,13.288,50000.0
2009-07-20 01:25:00,13.402,13.411,13.299,13.355,350000.0
2009-07-20 01:27:00,13.363,13.405,13.311,13.377,500000.0
2009-07-20 01:30:00,13.378,13.428,13.331,13.404,500000.0
2009-07-20 01:32:00,13.423,13.423,13.423,13.423,50000.0
2009-07-20 01:33:00,13.419,13.419,13.407,13.407,100000.0
2009-07-20 01:34:00,13.384,13.424,13.278,13.398,450000.0
2009-07-20 01:36:00,13.431,13.433,13.313,13.42,400000.0
2009-07-20 01:38:00,13.368,13.416,13.323,13.373,500000.0
2009-07-20 01:39:00,13.414,13.42,13.297,13.339,500000.0
2009-07-20 01:40:00,13.401,13.401,13.284,13.349,500000.0
2009-07-20 01:45:00,13.389,13.452,13.302,13.302,400000.0
2009-07-20 01:46:00,13.4,13.4,13.4,13.4,400000.0
2009-07-20 01:47:00,13.396,13.427,13.284,13.376,400000.0
2009-07-20 01:48:00,13.345,13.464,13.345,13.418,400000.0
2009-07-20 01:49:00,13.39,13.4,13.39,13.4,50000.0
2009-07-20 01:50:00,13.374,13.374,13.374,13.374,50000.0
2009-07-20 01:51:00,13.394,13.424,13.339,13.394,500000.0
2009-07-20 01:52:00,13.39,13.39,13.39,13.39,500000.0
2009-07-20 01:53:00,13.389,13.423,13.334,13.387,500000.0
2009-07-20 01:55:00,13.396,13.421,13.331,13.391,500000.0
2009-07-20 01:57:00,13.393,13.413,13.323,13.323,150000.0
2009-07-20 01:58:00,13.386,13.419,13.332,13.392,500000.0
2009-07-20 02:01:00,13.4,13.4,13.4,13.4,350000.0
2009-07-20 02:02:00,13.39,13.39,13.39,13.39,350000.0
2009-07-20 02:05:00,13.408,13.411,13.324,13.408,350000.0
2009-07-20 02:06:00,13.4,13.4,13.4,13.4,500000.0
2009-07-20 02:07:00,13.348,13.393,13.348,13.376,500000.0
2009-07-20 02:10:00,13.269,13.269,13.269,13.269,50000.0
2009-07-20 02:11:00,13.402,13.409,13.316,13.316,400000.0
2009-07-20 02:12:00,13.373,13.423,13.282,13.383,400000.0
2009-07-20 02:13:00,13.386,13.386,13.386,13.386,50000.0
2009-07-20 02:14:00,13.237,13.365,13.233,13.359,400000.0
2009-07-20 02:15:00,13.399,13.399,13.266,13.323,350000.0
2009-07-20 02:16:00,13.416,13.416,13.416,13.416,100000.0
2009-07-20 02:18:00,13.424,13.424,13.424,13.424,50000.0
2009-07-20 02:19:00,13.369,13.421,13.304,13.421,500000.0
2009-07-20 02:20:00,13.348,13.404,13.279,13.4,500000.0
2009-07-20 02:21:00,13.401,13.441,13.351,13.406,500000.0
2009-07-20 02:22:00,13.383,13.413,13.373,13.401,350000.0
2009-07-20 02:23:00,13.415,13.415,13.3,13.408,400000.0
2009-07-20 02:24:00,13.406,13.434,13.303,13.353,500000.0
2009-07-20 02:25:00,13.4,13.429,13.278,13.378,450000.0
2009-07-20 02:29:00,13.4,13.4,13.4,13.4,550000.0
2009-07-20 02:30:00,13.262,13.401,13.262,13.401,550000.0
2009-07-20 02:33:00,13.319,13.426,13.279,13.279,400000.0
2009-07-20 02:34:00,13.353,13.417,13.315,13.389,350000.0
2009-07-20 02:36:00,13.286,13.409,13.253,13.315,550000.0
2009-07-20 02:37:00,13.307,13.404,13.307,13.404,100000.0
2009-07-20 02:38:00,13.388,13.388,13.316,13.316,100000.0
2009-07-20 02:39:00,13.283,13.391,13.283,13.386,450000.0
2009-07-20 02:40:00,13.316,13.316,13.316,13.316,50000.0
2009-07-20 02:41:00,13.415,13.415,13.26,13.348,750000.0
2009-07-20 02:42:00,13.334,13.435,13.323,13.336,400000.0
2009-07-20 02:43:00,13.437,13.437,13.435,13.435,100000.0
2009-07-20 02:44:00,13.329,13.423,13.329,13.384,250000.0
2009-07-20 02:45:00,13.42,13.421,13.42,13.421,100000.0
2009-07-20 02:47:00,13.327,13.43,13.311,13.343,550000.0
2009-07-20 02:48:00,13.315,13.41,13.315,13.41,100000.0
2009-07-20 02:49:00,13.407,13.423,13.288,13.42,900000.0
2009-07-20 02:50:00,13.288,13.42,13.273,13.381,900000.0
2009-07-20 02:53:00,13.438,13.494,13.281,13.288,650000.0
2009-07-20 02:54:00,13.376,13.414,13.364,13.373,200000.0
2009-07-20 02:56:00,13.403,13.424,13.304,13.402,1300000.0
2009-07-20 02:59:00,13.378,13.434,13.292,13.299,1300000.0
2009-07-20 03:00:00,13.392,13.407,13.267,13.407,500000.0
2009-07-20 03:01:00,13.39,13.4,13.39,13.39,550000.0
2009-07-20 03:02:00,13.404,13.424,13.34,13.423,550000.0
2009-07-20 03:03:00,13.397,13.41,13.309,13.4,500000.0
2009-07-20 03:04:00,13.43,13.431,13.326,13.403,400000.0
2009-07-20 03:06:00,13.321,13.388,13.303,13.303,350000.0
2009-07-20 03:07:00,13.407,13.469,13.314,13.357,700000.0
2009-07-20 03:08:00,13.38,13.416,13.299,13.386,450000.0
2009-07-20 03:09:00,13.319,13.424,13.319,13.402,800000.0
2009-07-20 03:10:00,13.402,13.402,13.276,13.349,350000.0
2009-07-20 03:11:00,13.389,13.422,13.355,13.422,250000.0
2009-07-20 03:13:00,13.292,13.414,13.292,13.324,650000.0
2009-07-20 03:14:00,13.41,13.41,13.41,13.41,650000.0
2009-07-20 03:15:00,13.4,13.4,13.4,13.4,650000.0
2009-07-20 03:17:00,13.405,13.418,13.29,13.32,650000.0
2009-07-20 03:19:00,13.313,13.423,13.275,13.35,750000.0
2009-07-20 03:20:00,13.338,13.389,13.338,13.389,250000.0
2009-07-20 03:21:00,13.4,13.4,13.4,13.4,350000.0
2009-07-20 03:22:00,13.412,13.431,13.332,13.431,350000.0
2009-07-20 03:25:00,13.38,13.38,13.298,13.298,150000.0
2009-07-20 03:26:00,13.4,13.4,13.252,13.381,450000.0
2009-07-20 03:27:00,13.43,13.43,13.263,13.392,800000.0
2009-07-20 03:28:00,13.452,13.486,13.359,13.413,300000.0
2009-07-20 03:29:00,13.42,13.527,13.4,13.472,1000000.0
2009-07-20 03:30:00,13.467,13.467,13.326,13.392,300000.0
2009-07-20 03:31:00,13.493,13.493,13.35,13.482,200000.0
2009-07-20 03:32:00,13.419,13.419,13.418,13.418,100000.0
2009-07-20 03:33:00,13.469,13.494,13.403,13.494,400000.0
2009-07-20 03:34:00,13.397,13.48,13.397,13.48,250000.0
2009-07-20 03:35:00,13.48,13.495,13.417,13.495,200000.0
2009-07-20 03:36:00,13.424,13.53,13.387,13.416,500000.0
2009-07-20 03:37:00,13.411,13.537,13.411,13.52,350000.0
2009-07-20 03:38:00,13.485,13.498,13.371,13.371,550000.0
2009-07-20 03:39:00,13.474,13.5,13.368,13.368,650000.0
2009-07-20 03:40:00,13.472,13.472,13.472,13.472,50000.0
2009-07-20 03:41:00,13.504,13.506,13.415,13.506,300000.0
2009-07-20 03:42:00,13.354,13.507,13.353,13.507,300000.0
2009-07-20 03:43:00,13.529,13.529,13.391,13.506,350000.0
2009-07-20 03:44:00,13.5,13.5,13.5,13.5,550000.0
2009-07-20 03:45:00,13.514,13.514,13.387,13.443,550000.0
2009-07-20 03:46:00,13.51,13.51,13.5,13.5,550000.0
2009-07-20 03:47:00,13.455,13.542,13.429,13.429,550000.0
2009-07-20 03:48:00,13.412,13.533,13.412,13.527,500000.0
2009-07-20 03:49:00,13.485,13.533,13.427,13.473,600000.0
2009-07-20 03:50:00,13.459,13.481,13.341,13.481,650000.0
2009-07-20 03:51:00,13.486,13.531,13.391,13.496,550000.0
2009-07-20 03:52:00,13.507,13.516,13.448,13.477,350000.0
2009-07-20 03:53:00,13.48,13.5,13.48,13.48,700000.0
2009-07-20 03:56:00,13.427,13.554,13.413,13.499,700000.0
2009-07-20 03:57:00,13.444,13.485,13.335,13.449,1200000.0
2009-07-20 03:58:00,13.483,13.488,13.356,13.437,1050000.0
2009-07-20 03:59:00,13.482,13.482,13.324,13.414,750000.0
2009-07-20 04:00:00,13.421,13.455,13.421,13.455,100000.0
2009-07-20 04:01:00,13.34,13.442,13.34,13.442,100000.0
2009-07-20 04:02:00,13.444,13.444,13.382,13.382,100000.0
2009-07-20 04:03:00,13.374,13.374,13.374,13.374,50000.0
2009-07-20 04:04:00,13.417,13.464,13.371,13.419,200000.0
2009-07-20 04:05:00,13.388,13.482,13.388,13.482,150000.0
2009-07-20 04:06:00,13.44,13.489,13.394,13.413,400000.0
2009-07-20 04:07:00,13.504,13.504,13.394,13.394,100000.0
2009-07-20 04:08:00,13.369,13.499,13.369,13.49,400000.0
2009-07-20 04:09:00,13.367,13.476,13.351,13.454,1300000.0
2009-07-20 04:10:00,13.364,13.364,13.364,13.364,50000.0
2009-07-20 04:11:00,13.511,13.514,13.444,13.444,150000.0
2009-07-20 04:12:00,13.414,13.414,13.414,13.414,50000.0
2009-07-20 04:13:00,13.494,13.506,13.381,13.506,400000.0
2009-07-20 04:14:00,13.442,13.513,13.398,13.4,400000.0
2009-07-20 04:15:00,13.473,13.51,13.392,13.392,200000.0
2009-07-20 04:16:00,13.5,13.509,13.421,13.425,450000.0
2009-07-20 04:17:00,13.5,13.5,13.5,13.5,550000.0
2009-07-20 04:18:00,13.492,13.544,13.403,13.544,550000.0
2009-07-20 04:19:00,13.488,13.534,13.396,13.51,650000.0
2009-07-20 04:20:00,13.521,13.521,13.383,13.484,350000.0
2009-07-20 04:21:00,13.408,13.505,13.408,13.488,400000.0
2009-07-20 04:22:00,13.449,13.535,13.409,13.442,350000.0
2009-07-20 04:23:00,13.442,13.506,13.442,13.506,100000.0
2009-07-20 04:24:00,13.429,13.429,13.429,13.429,50000.0
2009-07-20 04:25:00,13.46,13.46,13.46,13.46,50000.0
2009-07-20 04:26:00,13.506,13.52,13.389,13.49,350000.0
2009-07-20 04:27:00,13.414,13.486,13.414,13.486,150000.0
2009-07-20 04:28:00,13.463,13.482,13.376,13.376,150000.0
2009-07-20 04:29:00,13.523,13.557,13.421,13.441,750000.0
2009-07-20 04:30:00,13.396,13.467,13.396,13.467,100000.0
2009-07-20 04:31:00,13.51,13.51,13.5,13.5,150000.0
2009-07-20 04:32:00,13.432,13.533,13.432,13.533,150000.0
2009-07-20 04:33:00,13.51,13.51,13.51,13.51,50000.0
2009-07-20 04:34:00,13.417,13.516,13.407,13.516,350000.0
2009-07-20 04:35:00,13.474,13.474,13.397,13.424,300000.0
2009-07-20 04:36:00,13.526,13.526,13.415,13.415,600000.0
2009-07-20 04:37:00,13.464,13.467,13.368,13.368,200000.0
2009-07-20 04:38:00,13.506,13.508,13.501,13.501,150000.0
2009-07-20 04:39:00,13.51,13.51,13.51,13.51,350000.0
2009-07-20 04:40:00,13.498,13.505,13.415,13.505,350000.0
2009-07-20 04:42:00,13.51,13.51,13.5,13.5,600000.0
2009-07-20 04:45:00,13.427,13.537,13.409,13.511,600000.0
2009-07-20 04:46:00,13.502,13.552,13.416,13.416,550000.0
2009-07-20 04:47:00,13.52,13.52,13.5,13.5,550000.0
2009-07-20 04:48:00,13.51,13.51,13.5,13.5,550000.0
2009-07-20 04:49:00,13.51,13.539,13.406,13.45,550000.0
2009-07-20 04:50:00,13.426,13.487,13.398,13.398,450000.0
2009-07-20 04:51:00,13.398,13.495,13.398,13.495,150000.0
2009-07-20 04:52:00,13.526,13.543,13.44,13.495,400000.0
2009-07-20 04:53:00,13.488,13.514,13.425,13.479,450000.0
2009-07-20 04:54:00,13.44,13.489,13.44,13.489,100000.0
2009-07-20 04:55:00,13.456,13.456,13.456,13.456,50000.0
2009-07-20 04:56:00,13.522,13.522,13.505,13.516,150000.0
2009-07-20 04:58:00,13.526,13.526,13.44,13.45,150000.0
2009-07-20 04:59:00,13.517,13.527,13.403,13.527,600000.0
2009-07-20 05:00:00,13.393,13.507,13.382,13.507,400000.0
2009-07-20 05:01:00,13.41,13.522,13.41,13.486,250000.0
2009-07-20 05:02:00,13.474,13.474,13.474,13.474,100000.0
2009-07-20 05:04:00,13.433,13.458,13.433,13.458,100000.0
2009-07-20 05:05:00,13.561,13.564,13.448,13.564,300000.0
2009-07-20 05:06:00,13.464,13.464,13.464,13.464,50000.0
2009-07-20 05:07:00,13.448,13.528,13.448,13.528,150000.0
2009-07-20 05:08:00,13.42,13.42,13.415,13.415,150000.0
2009-07-20 05:09:00,13.505,13.546,13.395,13.442,1000000.0
2009-07-20 05:10:00,13.372,13.512,13.348,13.512,250000.0
2009-07-20 05:11:00,13.546,13.546,13.402,13.537,350000.0
2009-07-20 05:12:00,13.394,13.514,13.358,13.514,700000.0
2009-07-20 05:13:00,13.543,13.543,13.493,13.493,100000.0
2009-07-20 05:18:00,13.457,13.457,13.457,13.457,50000.0
2009-07-20 05:19:00,13.444,13.502,13.367,13.367,700000.0
2009-07-20 05:20:00,13.448,13.54,13.44,13.44,200000.0
2009-07-20 05:21:00,13.468,13.468,13.448,13.448,100000.0
2009-07-20 05:23:00,13.419,13.508,13.409,13.459,400000.0
2009-07-20 05:24:00,13.466,13.466,13.42,13.42,100000.0
2009-07-20 05:25:00,13.366,13.505,13.356,13.505,350000.0
2009-07-20 05:26:00,13.529,13.579,13.429,13.429,500000.0
2009-07-20 05:27:00,13.456,13.536,13.444,13.446,300000.0
2009-07-20 05:28:00,13.508,13.518,13.424,13.518,200000.0
2009-07-20 05:30:00,13.537,13.537,13.4,13.468,300000.0
2009-07-20 05:31:00,13.513,13.518,13.379,13.446,400000.0
2009-07-20 05:32:00,13.377,13.526,13.368,13.417,350000.0
2009-07-20 05:33:00,13.51,13.52,13.5,13.51,400000.0
2009-07-20 05:34:00,13.403,13.538,13.403,13.457,400000.0
2009-07-20 05:35:00,13.39,13.525,13.387,13.517,400000.0
2009-07-20 05:36:00,13.396,13.514,13.396,13.502,300000.0
2009-07-20 05:37:00,13.458,13.502,13.413,13.444,250000.0
2009-07-20 05:38:00,13.407,13.453,13.378,13.434,300000.0
2009-07-20 05:39:00,13.432,13.528,13.417,13.524,350000.0
2009-07-20 05:40:00,13.49,13.509,13.357,13.509,350000.0
2009-07-20 05:41:00,13.399,13.515,13.399,13.399,400000.0
2009-07-20 05:43:00,13.49,13.49,13.48,13.48,350000.0
2009-07-20 05:45:00,13.49,13.49,13.49,13.49,350000.0
2009-07-20 05:47:00,13.372,13.468,13.369,13.449,350000.0
2009-07-20 05:49:00,13.451,13.522,13.381,13.522,400000.0
2009-07-20 05:50:00,13.411,13.483,13.357,13.377,400000.0
2009-07-20 05:51:00,13.457,13.489,13.356,13.356,450000.0
2009-07-20 05:52:00,13.441,13.484,13.441,13.484,100000.0
2009-07-20 05:53:00,13.46,13.46,13.46,13.46,100000.0
2009-07-20 05:54:00,13.509,13.514,13.509,13.514,100000.0
2009-07-20 05:55:00,13.437,13.524,13.389,13.524,400000.0
2009-07-20 05:56:00,13.46,13.46,13.46,13.46,400000.0
2009-07-20 05:57:00,13.434,13.508,13.424,13.506,400000.0
2009-07-20 05:58:00,13.373,13.52,13.373,13.514,150000.0
2009-07-20 05:59:00,13.435,13.466,13.379,13.448,400000.0
2009-07-20 06:00:00,13.47,13.47,13.361,13.429,400000.0
2009-07-20 06:01:00,13.462,13.462,13.418,13.418,100000.0
2009-07-20 06:02:00,13.402,13.51,13.402,13.468,350000.0
2009-07-20 06:03:00,13.446,13.498,13.446,13.497,250000.0
2009-07-20 06:04:00,13.459,13.459,13.459,13.459,50000.0
2009-07-20 06:06:00,13.504,13.504,13.414,13.483,350000.0
2009-07-20 06:08:00,13.366,13.478,13.366,13.478,100000.0
2009-07-20 06:09:00,13.447,13.532,13.375,13.375,500000.0
2009-07-20 06:10:00,13.486,13.486,13.486,13.486,50000.0
2009-07-20 06:11:00,13.414,13.542,13.414,13.501,800000.0
2009-07-20 06:12:00,13.458,13.481,13.351,13.481,400000.0
2009-07-20 06:13:00,13.46,13.494,13.383,13.471,800000.0
2009-07-20 06:14:00,13.479,13.503,13.376,13.503,400000.0
2009-07-20 06:15:00,13.435,13.437,13.349,13.426,300000.0
2009-07-20 06:16:00,13.381,13.499,13.381,13.499,150000.0
2009-07-20 06:17:00,13.493,13.493,13.482,13.482,100000.0
2009-07-20 06:18:00,13.52,13.53,13.52,13.53,450000.0
2009-07-20 06:20:00,13.476,13.504,13.382,13.471,450000.0
2009-07-20 06:21:00,13.461,13.516,13.359,13.516,350000.0
2009-07-20 06:23:00,13.439,13.532,13.399,13.399,450000.0
2009-07-20 06:24:00,13.49,13.49,13.49,13.49,50000.0
2009-07-20 06:26:00,13.486,13.487,13.376,13.487,350000.0
2009-07-20 06:27:00,13.52,13.52,13.51,13.51,700000.0
2009-07-20 06:28:00,13.493,13.521,13.396,13.508,700000.0
2009-07-20 06:29:00,13.505,13.512,13.371,13.371,450000.0
2009-07-20 06:30:00,13.478,13.478,13.328,13.328,550000.0
2009-07-20 06:31:00,13.49,13.521,13.372,13.521,350000.0
2009-07-20 06:32:00,13.419,13.496,13.374,13.431,300000.0
2009-07-20 06:33:00,13.499,13.499,13.378,13.466,350000.0
2009-07-20 06:34:00,13.451,13.486,13.354,13.422,350000.0
2009-07-20 06:35:00,13.367,13.491,13.367,13.445,150000.0
2009-07-20 06:36:00,13.402,13.498,13.391,13.498,600000.0
2009-07-20 06:37:00,13.381,13.493,13.351,13.416,450000.0
2009-07-20 06:38:00,13.43,13.46,13.356,13.441,450000.0
2009-07-20 06:39:00,13.467,13.496,13.361,13.496,400000.0
2009-07-20 06:40:00,13.468,13.479,13.399,13.452,350000.0
2009-07-20 06:41:00,13.383,13.483,13.383,13.483,450000.0
2009-07-20 06:42:00,13.377,13.513,13.377,13.439,800000.0
2009-07-20 06:43:00,13.389,13.501,13.384,13.481,550000.0
2009-07-20 06:44:00,13.471,13.497,13.371,13.457,450000.0
2009-07-20 06:45:00,13.43,13.538,13.333,13.333,400000.0
2009-07-20 06:46:00,13.478,13.515,13.392,13.392,350000.0
2009-07-20 06:47:00,13.47,13.504,13.458,13.465,350000.0
2009-07-20 06:48:00,13.396,13.526,13.396,13.437,350000.0
2009-07-20 06:49:00,13.416,13.551,13.416,13.523,350000.0
2009-07-20 06:50:00,13.432,13.5,13.407,13.407,400000.0
2009-07-20 06:51:00,13.49,13.503,13.404,13.503,350000.0
2009-07-20 06:52:00,13.405,13.484,13.33,13.484,500000.0
2009-07-20 06:53:00,13.489,13.489,13.34,13.476,300000.0
2009-07-20 06:54:00,13.465,13.504,13.396,13.397,400000.0
2009-07-20 06:55:00,13.504,13.504,13.419,13.419,150000.0
2009-07-20 06:56:00,13.45,13.529,13.372,13.488,450000.0
2009-07-20 06:57:00,13.432,13.539,13.401,13.465,400000.0
2009-07-20 06:58:00,13.459,13.459,13.459,13.459,50000.0
2009-07-20 06:59:00,13.522,13.532,13.393,13.478,550000.0
2009-07-20 07:00:00,13.429,13.503,13.408,13.408,400000.0
2009-07-20 07:01:00,13.505,13.506,13.364,13.506,550000.0
2009-07-20 07:02:00,13.474,13.504,13.385,13.449,550000.0
2009-07-20 07:03:00,13.456,13.535,13.41,13.43,350000.0
2009-07-20 07:04:00,13.454,13.526,13.418,13.418,550000.0
2009-07-20 07:05:00,13.514,13.525,13.399,13.525,400000.0
2009-07-20 07:06:00,13.536,13.559,13.468,13.468,350000.0
2009-07-20 07:07:00,13.483,13.483,13.483,13.483,50000.0
2009-07-20 07:08:00,13.485,13.535,13.455,13.528,350000.0
2009-07-20 07:09:00,13.496,13.497,13.429,13.476,350000.0
2009-07-20 07:10:00,13.434,13.535,13.397,13.397,1000000.0
2009-07-20 07:11:00,13.537,13.541,13.417,13.498,600000.0
2009-07-20 07:12:00,13.509,13.521,13.403,13.51,800000.0
2009-07-20 07:13:00,13.455,13.554,13.431,13.476,350000.0
2009-07-20 07:14:00,13.49,13.51,13.418,13.483,400000.0
2009-07-20 07:15:00,13.373,13.513,13.373,13.474,350000.0
2009-07-20 07:16:00,13.454,13.51,13.454,13.51,100000.0
2009-07-20 07:17:00,13.54,13.54,13.53,13.53,200000.0
2009-07-20 07:18:00,13.455,13.531,13.455,13.474,200000.0
2009-07-20 07:19:00,13.525,13.525,13.444,13.455,400000.0
2009-07-20 07:20:00,13.488,13.501,13.414,13.501,250000.0
2009-07-20 07:21:00,13.513,13.533,13.398,13.533,500000.0
2009-07-20 07:23:00,13.53,13.54,13.53,13.54,350000.0
2009-07-20 07:24:00,13.55,13.55,13.53,13.54,350000.0
2009-07-20 07:25:00,13.47,13.536,13.414,13.536,350000.0
2009-07-20 07:26:00,13.554,13.605,13.443,13.443,400000.0
2009-07-20 07:27:00,13.538,13.583,13.45,13.45,550000.0
2009-07-20 07:28:00,13.457,13.536,13.403,13.431,500000.0
2009-07-20 07:29:00,13.517,13.551,13.453,13.488,350000.0
2009-07-20 07:30:00,13.444,13.547,13.443,13.498,350000.0
2009-07-20 07:31:00,13.543,13.551,13.427,13.427,450000.0
2009-07-20 07:32:00,13.458,13.533,13.388,13.533,400000.0
2009-07-20 07:33:00,13.457,13.541,13.418,13.418,450000.0
2009-07-20 07:34:00,13.58,13.58,13.57,13.57,400000.0
2009-07-20 07:35:00,13.479,13.598,13.479,13.543,400000.0
2009-07-20 07:36:00,13.541,13.545,13.439,13.545,350000.0
2009-07-20 07:37:00,13.5,13.539,13.431,13.451,550000.0
2009-07-20 07:38:00,13.548,13.548,13.391,13.473,300000.0
2009-07-20 07:39:00,13.551,13.551,13.506,13.506,100000.0
2009-07-20 07:40:00,13.411,13.512,13.411,13.421,550000.0
2009-07-20 07:41:00,13.462,13.511,13.364,13.5,500000.0
2009-07-20 07:42:00,13.451,13.527,13.424,13.493,350000.0
2009-07-20 07:43:00,13.542,13.542,13.411,13.521,400000.0
2009-07-20 07:44:00,13.57,13.57,13.57,13.57,1000000.0
2009-07-20 07:45:00,13.419,13.525,13.363,13.525,1000000.0
2009-07-20 07:46:00,13.56,13.56,13.56,13.56,450000.0
2009-07-20 07:47:00,13.479,13.529,13.413,13.526,450000.0
2009-07-20 07:48:00,13.527,13.527,13.396,13.456,800000.0
2009-07-20 07:49:00,13.461,13.631,13.461,13.551,500000.0
2009-07-20 07:50:00,13.428,13.549,13.392,13.549,900000.0
2009-07-20 07:51:00,13.485,13.487,13.385,13.385,350000.0
2009-07-20 07:52:00,13.434,13.54,13.409,13.46,800000.0
2009-07-20 07:53:00,13.442,13.592,13.434,13.461,850000.0
2009-07-20 07:54:00,13.49,13.548,13.453,13.548,500000.0
2009-07-20 07:55:00,13.516,13.591,13.456,13.456,500000.0
2009-07-20 07:56:00,13.517,13.548,13.406,13.469,800000.0
2009-07-20 07:57:00,13.521,13.544,13.456,13.524,400000.0
2009-07-20 07:58:00,13.466,13.531,13.421,13.479,850000.0
2009-07-20 07:59:00,13.568,13.57,13.457,13.57,350000.0
2009-07-20 08:00:00,13.553,13.56,13.453,13.453,550000.0
2009-07-20 08:01:00,13.554,13.554,13.436,13.538,350000.0
2009-07-20 08:02:00,13.57,13.57,13.466,13.469,450000.0
2009-07-20 08:03:00,13.564,13.564,13.422,13.468,400000.0
2009-07-20 08:04:00,13.503,13.551,13.44,13.481,400000.0
2009-07-20 08:05:00,13.527,13.534,13.415,13.415,400000.0
2009-07-20 08:06:00,13.58,13.59,13.58,13.58,450000.0
2009-07-20 08:07:00,13.465,13.549,13.426,13.462,450000.0
2009-07-20 08:08:00,13.49,13.543,13.427,13.471,400000.0
2009-07-20 08:09:00,13.59,13.59,13.59,13.59,350000.0
2009-07-20 08:10:00,13.489,13.562,13.462,13.55,350000.0
2009-07-20 08:11:00,13.463,13.539,13.419,13.539,500000.0
2009-07-20 08:12:00,13.458,13.556,13.447,13.539,350000.0
2009-07-20 08:13:00,13.449,13.548,13.396,13.548,550000.0
2009-07-20 08:14:00,13.528,13.583,13.459,13.459,500000.0
2009-07-20 08:15:00,13.569,13.578,13.451,13.548,550000.0
2009-07-20 08:16:00,13.59,13.59,13.58,13.58,400000.0
2009-07-20 08:18:00,13.514,13.529,13.393,13.421,400000.0
2009-07-20 08:19:00,13.48,13.541,13.424,13.425,700000.0
2009-07-20 08:20:00,13.498,13.55,13.451,13.491,500000.0
2009-07-20 08:21:00,13.49,13.556,13.421,13.556,450000.0
2009-07-20 08:22:00,13.524,13.558,13.44,13.44,500000.0
2009-07-20 08:23:00,13.582,13.592,13.476,13.547,550000.0
2009-07-20 08:24:00,13.484,13.548,13.453,13.467,400000.0
2009-07-20 08:25:00,13.453,13.553,13.417,13.487,650000.0
2009-07-20 08:26:00,13.58,13.58,13.57,13.57,350000.0
2009-07-20 08:27:00,13.548,13.548,13.438,13.438,350000.0
2009-07-20 08:28:00,13.479,13.563,13.431,13.435,600000.0
2009-07-20 08:29:00,13.58,13.58,13.57,13.57,400000.0
2009-07-20 08:30:00,13.441,13.556,13.441,13.48,400000.0
2009-07-20 08:31:00,13.455,13.524,13.424,13.432,500000.0
2009-07-20 08:32:00,13.45,13.519,13.405,13.47,500000.0
2009-07-20 08:33:00,13.452,13.522,13.408,13.463,500000.0
2009-07-20 08:34:00,13.56,13.56,13.56,13.56,550000.0
2009-07-20 08:35:00,13.552,13.552,13.402,13.484,550000.0
2009-07-20 08:36:00,13.55,13.55,13.55,13.55,350000.0
2009-07-20 08:40:00,13.515,13.551,13.439,13.48,350000.0
2009-07-20 08:41:00,13.471,13.553,13.415,13.553,350000.0
2009-07-20 08:42:00,13.522,13.557,13.444,13.444,550000.0
2009-07-20 08:43:00,13.43,13.543,13.43,13.543,350000.0
2009-07-20 08:44:00,13.443,13.505,13.391,13.455,550000.0
2009-07-20 08:45:00,13.58,13.58,13.56,13.56,600000.0
2009-07-20 08:46:00,13.514,13.528,13.394,13.453,600000.0
2009-07-20 08:47:00,13.444,13.508,13.432,13.508,350000.0
2009-07-20 08:48:00,13.571,13.571,13.482,13.558,550000.0
2009-07-20 08:49:00,13.513,13.551,13.437,13.551,650000.0
2009-07-20 08:50:00,13.499,13.543,13.403,13.505,500000.0
2009-07-20 08:51:00,13.473,13.557,13.442,13.505,450000.0
2009-07-20 08:52:00,13.566,13.566,13.446,13.497,400000.0
2009-07-20 08:53:00,13.515,13.569,13.441,13.55,400000.0
2009-07-20 08:54:00,13.428,13.563,13.428,13.487,450000.0
2009-07-20 08:55:00,13.58,13.58,13.57,13.57,350000.0
2009-07-20 08:56:00,13.471,13.563,13.456,13.561,350000.0
2009-07-20 08:57:00,13.573,13.585,13.448,13.448,400000.0
2009-07-20 08:58:00,13.546,13.55,13.409,13.541,450000.0
2009-07-20 08:59:00,13.537,13.537,13.468,13.468,350000.0
2009-07-20 09:00:00,13.46,13.537,13.435,13.49,600000.0
2009-07-20 09:01:00,13.537,13.538,13.454,13.484,400000.0
2009-07-20 09:02:00,13.58,13.58,13.57,13.57,550000.0
2009-07-20 09:03:00,13.568,13.568,13.422,13.534,550000.0
2009-07-20 09:04:00,13.481,13.549,13.448,13.448,350000.0
2009-07-20 09:05:00,13.543,13.544,13.426,13.426,750000.0
2009-07-20 09:06:00,13.416,13.548,13.41,13.524,550000.0
2009-07-20 09:07:00,13.482,13.577,13.451,13.486,500000.0
2009-07-20 09:08:00,13.579,13.579,13.453,13.564,550000.0
2009-07-20 09:09:00,13.503,13.556,13.424,13.544,950000.0
2009-07-20 09:10:00,13.471,13.557,13.384,13.471,450000.0
2009-07-20 09:12:00,13.452,13.558,13.409,13.511,650000.0
2009-07-20 09:13:00,13.424,13.553,13.421,13.542,400000.0
2009-07-20 09:14:00,13.507,13.564,13.443,13.564,350000.0
2009-07-20 09:15:00,13.561,13.563,13.437,13.437,400000.0
2009-07-20 09:16:00,13.557,13.557,13.434,13.443,450000.0
2009-07-20 09:17:00,13.469,13.555,13.405,13.555,400000.0
2009-07-20 09:18:00,13.497,13.622,13.446,13.446,400000.0
2009-07-20 09:19:00,13.458,13.563,13.399,13.548,600000.0
2009-07-20 09:20:00,13.569,13.585,13.451,13.553,650000.0
2009-07-20 09:21:00,13.499,13.558,13.453,13.512,600000.0
2009-07-20 09:22:00,13.59,13.59,13.485,13.552,600000.0
2009-07-20 09:23:00,13.553,13.592,13.471,13.512,600000.0
2009-07-20 09:24:00,13.523,13.575,13.466,13.548,550000.0
2009-07-20 09:25:00,13.426,13.56,13.426,13.515,550000.0
2009-07-20 09:26:00,13.526,13.595,13.443,13.49,600000.0
2009-07-20 09:27:00,13.487,13.61,13.487,13.585,500000.0
2009-07-20 09:28:00,13.486,13.581,13.453,13.453,350000.0
2009-07-20 09:29:00,13.485,13.563,13.457,13.56,450000.0
2009-07-20 09:30:00,13.475,13.547,13.43,13.457,700000.0
2009-07-20 09:31:00,13.456,13.547,13.415,13.425,450000.0
2009-07-20 09:32:00,13.567,13.567,13.488,13.556,350000.0
2009-07-20 09:33:00,13.532,13.586,13.469,13.54,400000.0
2009-07-20 09:34:00,13.585,13.589,13.452,13.483,650000.0
2009-07-20 09:35:00,13.449,13.561,13.449,13.534,550000.0
2009-07-20 09:36:00,13.438,13.563,13.438,13.553,400000.0
2009-07-20 09:37:00,13.504,13.521,13.427,13.429,350000.0
2009-07-20 09:38:00,13.515,13.6,13.454,13.514,400000.0
2009-07-20 09:39:00,13.515,13.592,13.481,13.514,700000.0
2009-07-20 09:40:00,13.47,13.578,13.46,13.46,400000.0
2009-07-20 09:41:00,13.564,13.574,13.452,13.455,400000.0
2009-07-20 09:42:00,13.482,13.596,13.482,13.483,350000.0
2009-07-20 09:43:00,13.484,13.592,13.479,13.548,450000.0
2009-07-20 09:44:00,13.547,13.59,13.517,13.538,600000.0
2009-07-20 09:45:00,13.447,13.578,13.447,13.544,650000.0
2009-07-20 09:46:00,13.586,13.611,13.465,13.465,350000.0
2009-07-20 09:47:00,13.477,13.524,13.441,13.462,400000.0
2009-07-20 09:48:00,13.581,13.593,13.458,13.531,650000.0
2009-07-20 09:50:00,13.545,13.589,13.475,13.584,450000.0
2009-07-20 09:51:00,13.536,13.538,13.429,13.503,400000.0
2009-07-20 09:52:00,13.49,13.589,13.452,13.581,550000.0
2009-07-20 09:53:00,13.561,13.59,13.465,13.526,500000.0
2009-07-20 09:54:00,13.506,13.552,13.443,13.494,450000.0
2009-07-20 09:55:00,13.573,13.586,13.48,13.586,350000.0
2009-07-20 09:56:00,13.437,13.571,13.415,13.415,550000.0
2009-07-20 09:57:00,13.511,13.616,13.484,13.525,750000.0
2009-07-20 09:58:00,13.549,13.569,13.458,13.534,350000.0
2009-07-20 09:59:00,13.468,13.604,13.468,13.523,650000.0
2009-07-20 10:00:00,13.48,13.614,13.48,13.535,600000.0
2009-07-20 10:01:00,13.538,13.554,13.455,13.464,350000.0
2009-07-20 10:02:00,13.608,13.608,13.473,13.557,400000.0
2009-07-20 10:03:00,13.619,13.619,13.5,13.5,350000.0
2009-07-20 10:04:00,13.581,13.638,13.519,13.638,400000.0
2009-07-20 10:05:00,13.554,13.602,13.45,13.562,450000.0
2009-07-20 10:06:00,13.489,13.649,13.489,13.519,700000.0
2009-07-20 10:07:00,13.586,13.619,13.488,13.608,450000.0
2009-07-20 10:08:00,13.581,13.617,13.504,13.516,500000.0
2009-07-20 10:09:00,13.594,13.657,13.525,13.607,600000.0
2009-07-20 10:10:00,13.497,13.613,13.479,13.577,600000.0
2009-07-20 10:11:00,13.525,13.6,13.517,13.557,400000.0
2009-07-20 10:12:00,13.528,13.641,13.496,13.554,500000.0
2009-07-20 10:13:00,13.522,13.62,13.454,13.62,750000.0
2009-07-20 10:14:00,13.578,13.666,13.578,13.646,400000.0
2009-07-20 10:15:00,13.506,13.622,13.506,13.6,350000.0
2009-07-20 10:16:00,13.629,13.632,13.488,13.628,500000.0
2009-07-20 10:17:00,13.561,13.638,13.54,13.561,350000.0
2009-07-20 10:18:00,13.572,13.678,13.556,13.598,550000.0
2009-07-20 10:19:00,13.635,13.647,13.511,13.625,450000.0
2009-07-20 10:20:00,13.558,13.612,13.528,13.547,550000.0
2009-07-20 10:21:00,13.512,13.637,13.512,13.616,650000.0
2009-07-20 10:22:00,13.607,13.626,13.523,13.591,400000.0
2009-07-20 10:23:00,13.597,13.597,13.49,13.49,550000.0
2009-07-20 10:24:00,13.479,13.627,13.479,13.502,450000.0
2009-07-20 10:25:00,13.565,13.656,13.537,13.6,500000.0
2009-07-20 10:26:00,13.493,13.622,13.493,13.614,350000.0
2009-07-20 10:27:00,13.548,13.617,13.507,13.507,400000.0
2009-07-20 10:28:00,13.528,13.647,13.528,13.57,350000.0
2009-07-20 10:29:00,13.589,13.636,13.487,13.607,500000.0
2009-07-20 10:30:00,13.567,13.62,13.529,13.529,350000.0
2009-07-20 10:31:00,13.51,13.596,13.475,13.57,450000.0
2009-07-20 10:32:00,13.634,13.634,13.492,13.492,400000.0
2009-07-20 10:33:00,13.606,13.64,13.514,13.613,550000.0
2009-07-20 10:34:00,13.639,13.686,13.534,13.562,700000.0
2009-07-20 10:35:00,13.605,13.623,13.519,13.604,350000.0
2009-07-20 10:36:00,13.527,13.682,13.525,13.64,450000.0
2009-07-20 10:37:00,13.593,13.651,13.507,13.54,500000.0
2009-07-20 10:38:00,13.52,13.624,13.52,13.525,400000.0
2009-07-20 10:39:00,13.512,13.621,13.471,13.477,400000.0
2009-07-20 10:40:00,13.523,13.62,13.481,13.526,400000.0
2009-07-20 10:41:00,13.616,13.616,13.466,13.562,350000.0
2009-07-20 10:42:00,13.549,13.639,13.525,13.639,400000.0
2009-07-20 10:43:00,13.595,13.633,13.501,13.581,550000.0
2009-07-20 10:44:00,13.523,13.634,13.52,13.606,550000.0
2009-07-20 10:45:00,13.502,13.609,13.486,13.609,350000.0
2009-07-20 10:46:00,13.565,13.711,13.565,13.597,550000.0
2009-07-20 10:47:00,13.63,13.673,13.549,13.665,450000.0
2009-07-20 10:48:00,13.654,13.67,13.574,13.645,450000.0
2009-07-20 10:49:00,13.624,13.659,13.54,13.649,500000.0
2009-07-20 10:50:00,13.622,13.656,13.547,13.547,450000.0
2009-07-20 10:51:00,13.601,13.638,13.51,13.638,450000.0
2009-07-20 10:52:00,13.604,13.71,13.573,13.648,500000.0
2009-07-20 10:53:00,13.669,13.703,13.584,13.667,450000.0
2009-07-20 10:54:00,13.67,13.676,13.58,13.601,550000.0
2009-07-20 10:55:00,13.529,13.69,13.529,13.69,350000.0
2009-07-20 10:56:00,13.66,13.703,13.653,13.699,450000.0
2009-07-20 10:57:00,13.589,13.709,13.573,13.667,350000.0
2009-07-20 10:58:00,13.697,13.697,13.566,13.591,350000.0
2009-07-20 10:59:00,13.652,13.652,13.513,13.513,450000.0
2009-07-20 11:00:00,13.616,13.701,13.543,13.588,350000.0
2009-07-20 11:01:00,13.597,13.663,13.51,13.66,600000.0
2009-07-20 11:02:00,13.6,13.713,13.564,13.663,350000.0
2009-07-20 11:03:00,13.602,13.697,13.582,13.69,550000.0
2009-07-20 11:04:00,13.674,13.674,13.572,13.654,600000.0
2009-07-20 11:05:00,13.559,13.667,13.559,13.642,500000.0
2009-07-20 11:06:00,13.685,13.685,13.548,13.678,500000.0
2009-07-20 11:07:00,13.593,13.711,13.566,13.619,450000.0
2009-07-20 11:08:00,13.636,13.672,13.575,13.597,400000.0
2009-07-20 11:09:00,13.631,13.662,13.542,13.643,500000.0
2009-07-20 11:10:00,13.586,13.687,13.556,13.556,400000.0
2009-07-20 11:11:00,13.547,13.674,13.547,13.653,350000.0
2009-07-20 11:12:00,13.633,13.687,13.588,13.672,450000.0
2009-07-20 11:13:00,13.7,13.7,13.57,13.64,400000.0
2009-07-20 11:14:00,13.562,13.687,13.534,13.604,550000.0
2009-07-20 11:15:00,13.576,13.677,13.562,13.562,350000.0
2009-07-20 11:16:00,13.574,13.687,13.546,13.58,350000.0
2009-07-20 11:17:00,13.693,13.693,13.532,13.594,400000.0
2009-07-20 11:18:00,13.711,13.743,13.61,13.698,400000.0
2009-07-20 11:19:00,13.595,13.705,13.576,13.704,550000.0
2009-07-20 11:20:00,13.544,13.686,13.544,13.686,400000.0
2009-07-20 11:21:00,13.614,13.7,13.614,13.695,550000.0
2009-07-20 11:22:00,13.602,13.688,13.578,13.58,350000.0
2009-07-20 11:23:00,13.618,13.695,13.56,13.583,500000.0
2009-07-20 11:24:00,13.609,13.678,13.582,13.582,450000.0
2009-07-20 11:25:00,13.578,13.668,13.549,13.665,400000.0
2009-07-20 11:27:00,13.623,13.747,13.623,13.726,500000.0
2009-07-20 11:28:00,13.661,13.692,13.565,13.565,350000.0
2009-07-20 11:29:00,13.654,13.665,13.57,13.571,550000.0
2009-07-20 11:30:00,13.573,13.671,13.573,13.61,450000.0
2009-07-20 11:31:00,13.608,13.699,13.579,13.612,450000.0
2009-07-20 11:32:00,13.605,13.692,13.577,13.614,400000.0
2009-07-20 11:33:00,13.587,13.684,13.581,13.602,500000.0
2009-07-20 11:34:00,13.617,13.654,13.561,13.654,400000.0
2009-07-20 11:35:00,13.563,13.688,13.563,13.622,350000.0
2009-07-20 11:36:00,13.653,13.715,13.549,13.549,550000.0
2009-07-20 11:37:00,13.62,13.69,13.584,13.65,350000.0
2009-07-20 11:38:00,13.623,13.726,13.582,13.587,500000.0
2009-07-20 11:39:00,13.686,13.72,13.579,13.653,400000.0
2009-07-20 11:40:00,13.644,13.718,13.63,13.685,550000.0
2009-07-20 11:41:00,13.642,13.744,13.633,13.682,350000.0
2009-07-20 11:42:00,13.668,13.701,13.575,13.575,500000.0
2009-07-20 11:43:00,13.608,13.699,13.581,13.699,450000.0
2009-07-20 11:44:00,13.671,13.671,13.576,13.662,500000.0
2009-07-20 11:45:00,13.703,13.703,13.587,13.618,400000.0
2009-07-20 11:46:00,13.678,13.724,13.599,13.658,400000.0
2009-07-20 11:47:00,13.712,13.712,13.558,13.648,400000.0
2009-07-20 11:48:00,13.651,13.728,13.645,13.68,450000.0
2009-07-20 11:49:00,13.624,13.71,13.586,13.607,350000.0
2009-07-20 11:50:00,13.633,13.692,13.578,13.692,350000.0
2009-07-20 11:51:00,13.614,13.725,13.598,13.624,550000.0
2009-07-20 11:52:00,13.544,13.693,13.544,13.607,500000.0
2009-07-20 11:53:00,13.653,13.699,13.567,13.693,500000.0
2009-07-20 11:54:00,13.695,13.695,13.573,13.604,400000.0
2009-07-20 11:55:00,13.648,13.708,13.59,13.708,350000.0
2009-07-20 11:56:00,13.619,13.738,13.585,13.665,450000.0
2009-07-20 11:57:00,13.648,13.736,13.594,13.594,550000.0
2009-07-20 11:58:00,13.59,13.689,13.562,13.689,350000.0
2009-07-20 11:59:00,13.575,13.685,13.565,13.565,350000.0
2009-07-20 12:00:00,13.667,13.691,13.576,13.691,550000.0
2009-07-20 12:01:00,13.599,13.611,13.49,13.535,750000.0
2009-07-20 12:02:00,13.669,13.674,13.524,13.574,500000.0
2009-07-20 12:03:00,13.594,13.668,13.532,13.555,500000.0
2009-07-20 12:04:00,13.593,13.648,13.551,13.584,400000.0
2009-07-20 12:05:00,13.662,13.677,13.569,13.569,350000.0
2009-07-20 12:06:00,13.604,13.663,13.548,13.645,500000.0
2009-07-20 12:07:00,13.605,13.717,13.562,13.679,450000.0
2009-07-20 12:08:00,13.593,13.68,13.58,13.658,550000.0
2009-07-20 12:09:00,13.56,13.657,13.56,13.636,500000.0
2009-07-20 12:10:00,13.641,13.663,13.566,13.62,400000.0
2009-07-20 12:11:00,13.589,13.686,13.58,13.59,550000.0
2009-07-20 12:12:00,13.54,13.67,13.54,13.552,350000.0
2009-07-20 12:13:00,13.668,13.668,13.525,13.637,400000.0
2009-07-20 12:14:00,13.579,13.662,13.515,13.662,350000.0
2009-07-20 12:15:00,13.578,13.638,13.569,13.574,400000.0
2009-07-20 12:16:00,13.574,13.639,13.555,13.555,500000.0
2009-07-20 12:17:00,13.544,13.656,13.539,13.627,400000.0
2009-07-20 12:18:00,13.559,13.636,13.54,13.54,500000.0
2009-07-20 12:19:00,13.64,13.683,13.544,13.582,500000.0
2009-07-20 12:20:00,13.56,13.695,13.56,13.656,550000.0
2009-07-20 12:21:00,13.655,13.67,13.507,13.545,600000.0
2009-07-20 12:22:00,13.632,13.709,13.576,13.576,550000.0
2009-07-20 12:23:00,13.605,13.703,13.595,13.595,650000.0
2009-07-20 12:24:00,13.653,13.695,13.594,13.67,600000.0
2009-07-20 12:25:00,13.688,13.688,13.576,13.576,350000.0
2009-07-20 12:26:00,13.652,13.652,13.536,13.59,400000.0
2009-07-20 12:27:00,13.629,13.664,13.535,13.651,350000.0
2009-07-20 12:28:00,13.573,13.727,13.573,13.579,550000.0
2009-07-20 12:29:00,13.58,13.697,13.58,13.677,350000.0
2009-07-20 12:30:00,13.604,13.687,13.55,13.634,500000.0
2009-07-20 12:31:00,13.695,13.696,13.605,13.605,400000.0
2009-07-20 12:32:00,13.623,13.688,13.602,13.666,400000.0
2009-07-20 12:33:00,13.534,13.656,13.534,13.641,550000.0
2009-07-20 12:34:00,13.649,13.685,13.575,13.575,350000.0
2009-07-20 12:35:00,13.644,13.688,13.557,13.637,500000.0
2009-07-20 12:36:00,13.642,13.658,13.583,13.658,350000.0
2009-07-20 12:37:00,13.676,13.696,13.64,13.696,400000.0
2009-07-20 12:38:00,13.597,13.692,13.597,13.664,400000.0
2009-07-20 12:39:00,13.56,13.689,13.56,13.582,550000.0
2009-07-20 12:40:00,13.697,13.701,13.565,13.631,350000.0
2009-07-20 12:41:00,13.711,13.711,13.575,13.651,400000.0
2009-07-20 12:42:00,13.597,13.65,13.56,13.632,550000.0
2009-07-20 12:43:00,13.56,13.692,13.557,13.692,400000.0
2009-07-20 12:44:00,13.607,13.71,13.56,13.587,500000.0
2009-07-20 12:45:00,13.66,13.699,13.544,13.624,400000.0
2009-07-20 12:46:00,13.577,13.648,13.563,13.563,400000.0
2009-07-20 12:47:00,13.552,13.665,13.505,13.632,500000.0
2009-07-20 12:48:00,13.671,13.679,13.548,13.548,450000.0
2009-07-20 12:49:00,13.669,13.672,13.572,13.605,400000.0
2009-07-20 12:50:00,13.583,13.647,13.513,13.57,450000.0
2009-07-20 12:51:00,13.535,13.661,13.535,13.632,350000.0
2009-07-20 12:52:00,13.581,13.671,13.562,13.626,500000.0
2009-07-20 12:53:00,13.586,13.651,13.549,13.614,400000.0
2009-07-20 12:54:00,13.667,13.667,13.581,13.616,550000.0
2009-07-20 12:55:00,13.562,13.671,13.561,13.617,500000.0
2009-07-20 12:56:00,13.659,13.66,13.55,13.66,350000.0
2009-07-20 12:57:00,13.629,13.629,13.528,13.608,350000.0
2009-07-20 12:58:00,13.588,13.709,13.588,13.641,450000.0
2009-07-20 12:59:00,13.661,13.665,13.534,13.563,350000.0
2009-07-20 13:00:00,13.657,13.657,13.588,13.634,350000.0
2009-07-20 13:01:00,13.62,13.636,13.518,13.56,450000.0
2009-07-20 13:02:00,13.556,13.653,13.546,13.602,400000.0
2009-07-20 13:03:00,13.633,13.664,13.51,13.661,600000.0
2009-07-20 13:04:00,13.639,13.673,13.57,13.661,450000.0
2009-07-20 13:05:00,13.591,13.73,13.577,13.71,550000.0
2009-07-20 13:06:00,13.724,13.738,13.589,13.698,450000.0
2009-07-20 13:07:00,13.624,13.753,13.608,13.666,500000.0
2009-07-20 13:08:00,13.7,13.7,13.606,13.62,350000.0
2009-07-20 13:09:00,13.617,13.723,13.612,13.635,500000.0
2009-07-20 13:10:00,13.631,13.687,13.595,13.66,400000.0
2009-07-20 13:11:00,13.583,13.67,13.583,13.658,400000.0
2009-07-20 13:12:00,13.689,13.715,13.593,13.679,550000.0
2009-07-20 13:13:00,13.603,13.673,13.547,13.673,450000.0
2009-07-20 13:14:00,13.601,13.641,13.578,13.64,400000.0
2009-07-20 13:15:00,13.581,13.724,13.568,13.639,350000.0
2009-07-20 13:16:00,13.666,13.666,13.565,13.655,350000.0
2009-07-20 13:17:00,13.566,13.667,13.553,13.646,500000.0
2009-07-20 13:18:00,13.64,13.715,13.575,13.703,450000.0
2009-07-20 13:19:00,13.657,13.7,13.557,13.589,550000.0
2009-07-20 13:20:00,13.626,13.68,13.565,13.617,500000.0
2009-07-20 13:21:00,13.618,13.723,13.594,13.699,500000.0
2009-07-20 13:22:00,13.675,13.675,13.525,13.544,450000.0
2009-07-20 13:23:00,13.65,13.694,13.585,13.694,400000.0
2009-07-20 13:24:00,13.685,13.687,13.573,13.687,350000.0
2009-07-20 13:25:00,13.663,13.693,13.597,13.693,350000.0
2009-07-20 13:26:00,13.542,13.68,13.513,13.629,650000.0
2009-07-20 13:27:00,13.648,13.688,13.581,13.649,350000.0
2009-07-20 13:28:00,13.63,13.707,13.579,13.7,400000.0
2009-07-20 13:29:00,13.684,13.748,13.57,13.57,550000.0
2009-07-20 13:30:00,13.646,13.681,13.585,13.585,550000.0
2009-07-20 13:31:00,13.583,13.683,13.561,13.683,450000.0
2009-07-20 13:32:00,13.603,13.67,13.521,13.623,400000.0
2009-07-20 13:33:00,13.63,13.66,13.511,13.62,500000.0
2009-07-20 13:34:00,13.623,13.637,13.556,13.566,450000.0
2009-07-20 13:35:00,13.635,13.642,13.532,13.616,400000.0
2009-07-20 13:36:00,13.594,13.665,13.526,13.623,450000.0
2009-07-20 13:37:00,13.625,13.625,13.511,13.613,400000.0
2009-07-20 13:38:00,13.579,13.66,13.54,13.66,400000.0
2009-07-20 13:39:00,13.621,13.665,13.553,13.636,500000.0
2009-07-20 13:40:00,13.641,13.641,13.452,13.476,700000.0
2009-07-20 13:41:00,13.578,13.602,13.513,13.56,400000.0
2009-07-20 13:42:00,13.588,13.645,13.524,13.57,400000.0
2009-07-20 13:43:00,13.559,13.621,13.536,13.614,400000.0
2009-07-20 13:44:00,13.621,13.621,13.491,13.61,750000.0
2009-07-20 13:45:00,13.632,13.681,13.559,13.57,550000.0
2009-07-20 13:46:00,13.627,13.654,13.52,13.596,450000.0
2009-07-20 13:47:00,13.644,13.676,13.572,13.676,350000.0
2009-07-20 13:48:00,13.661,13.675,13.561,13.675,500000.0
2009-07-20 13:49:00,13.695,13.706,13.575,13.622,400000.0
2009-07-20 13:50:00,13.586,13.663,13.532,13.663,400000.0
2009-07-20 13:51:00,13.659,13.702,13.551,13.605,400000.0
2009-07-20 13:52:00,13.694,13.695,13.574,13.657,350000.0
2009-07-20 13:53:00,13.592,13.695,13.592,13.695,450000.0
2009-07-20 13:54:00,13.685,13.685,13.596,13.596,400000.0
2009-07-20 13:55:00,13.667,13.686,13.559,13.559,400000.0
2009-07-20 13:56:00,13.632,13.644,13.561,13.572,350000.0
2009-07-20 13:57:00,13.608,13.63,13.506,13.63,350000.0
2009-07-20 13:58:00,13.615,13.622,13.503,13.622,400000.0
2009-07-20 13:59:00,13.624,13.694,13.551,13.576,600000.0
2009-07-20 14:00:00,13.626,13.672,13.579,13.664,350000.0
2009-07-20 14:01:00,13.53,13.669,13.53,13.651,750000.0
2009-07-20 14:02:00,13.598,13.672,13.53,13.657,400000.0
2009-07-20 14:03:00,13.613,13.63,13.528,13.555,500000.0
2009-07-20 14:04:00,13.646,13.646,13.534,13.641,350000.0
2009-07-20 14:05:00,13.631,13.654,13.529,13.578,400000.0
2009-07-20 14:06:00,13.552,13.634,13.51,13.541,500000.0
2009-07-20 14:07:00,13.651,13.651,13.509,13.636,350000.0
2009-07-20 14:08:00,13.653,13.653,13.526,13.547,350000.0
2009-07-20 14:09:00,13.522,13.603,13.496,13.546,550000.0
2009-07-20 14:10:00,13.516,13.623,13.516,13.559,350000.0
2009-07-20 14:11:00,13.517,13.657,13.51,13.627,650000.0
2009-07-20 14:12:00,13.545,13.703,13.545,13.55,550000.0
2009-07-20 14:13:00,13.563,13.618,13.507,13.613,400000.0
2009-07-20 14:14:00,13.623,13.669,13.53,13.53,350000.0
2009-07-20 14:15:00,13.65,13.65,13.52,13.52,450000.0
2009-07-20 14:16:00,13.552,13.661,13.521,13.661,750000.0
2009-07-20 14:17:00,13.525,13.62,13.522,13.552,350000.0
2009-07-20 14:18:00,13.583,13.657,13.497,13.497,400000.0
2009-07-20 14:19:00,13.65,13.65,13.562,13.568,400000.0
2009-07-20 14:20:00,13.574,13.674,13.563,13.564,600000.0
2009-07-20 14:21:00,13.525,13.67,13.525,13.631,400000.0
2009-07-20 14:22:00,13.627,13.668,13.557,13.66,350000.0
2009-07-20 14:23:00,13.649,13.699,13.561,13.581,650000.0
2009-07-20 14:24:00,13.585,13.686,13.547,13.628,550000.0
2009-07-20 14:25:00,13.659,13.688,13.518,13.518,700000.0
2009-07-20 14:26:00,13.587,13.665,13.531,13.587,350000.0
2009-07-20 14:27:00,13.495,13.616,13.489,13.606,450000.0
2009-07-20 14:28:00,13.619,13.658,13.553,13.653,400000.0
2009-07-20 14:29:00,13.621,13.621,13.546,13.616,450000.0
2009-07-20 14:30:00,13.612,13.634,13.523,13.61,650000.0
2009-07-20 14:31:00,13.597,13.674,13.529,13.639,350000.0
2009-07-20 14:32:00,13.579,13.677,13.563,13.563,500000.0
2009-07-20 14:33:00,13.596,13.703,13.596,13.635,350000.0
2009-07-20 14:34:00,13.687,13.718,13.57,13.596,450000.0
2009-07-20 14:35:00,13.697,13.706,13.629,13.701,350000.0
2009-07-20 14:36:00,13.634,13.727,13.603,13.699,450000.0
2009-07-20 14:37:00,13.618,13.703,13.576,13.576,550000.0
2009-07-20 14:38:00,13.684,13.694,13.587,13.646,400000.0
2009-07-20 14:39:00,13.634,13.715,13.578,13.601,800000.0
2009-07-20 14:40:00,13.612,13.708,13.604,13.604,700000.0
2009-07-20 14:41:00,13.629,13.679,13.593,13.679,350000.0
2009-07-20 14:42:00,13.698,13.703,13.584,13.595,450000.0
2009-07-20 14:43:00,13.645,13.694,13.563,13.694,500000.0
2009-07-20 14:44:00,13.576,13.659,13.57,13.659,450000.0
2009-07-20 14:45:00,13.672,13.711,13.564,13.582,400000.0
2009-07-20 14:46:00,13.696,13.699,13.552,13.67,400000.0
2009-07-20 14:47:00,13.633,13.669,13.546,13.64,350000.0
2009-07-20 14:48:00,13.646,13.67,13.569,13.653,400000.0
2009-07-20 14:49:00,13.709,13.729,13.576,13.576,500000.0
2009-07-20 14:50:00,13.577,13.69,13.551,13.573,550000.0
2009-07-20 14:51:00,13.666,13.677,13.575,13.635,350000.0
2009-07-20 14:52:00,13.67,13.699,13.572,13.653,400000.0
2009-07-20 14:53:00,13.551,13.64,13.551,13.615,500000.0
2009-07-20 14:54:00,13.647,13.697,13.553,13.611,400000.0
2009-07-20 14:55:00,13.591,13.636,13.526,13.634,450000.0
2009-07-20 14:56:00,13.66,13.665,13.545,13.665,350000.0
2009-07-20 14:57:00,13.601,13.685,13.569,13.584,450000.0
2009-07-20 14:58:00,13.63,13.65,13.515,13.578,550000.0
2009-07-20 14:59:00,13.593,13.694,13.565,13.678,550000.0
2009-07-20 15:00:00,13.625,13.693,13.547,13.598,350000.0
2009-07-20 15:01:00,13.691,13.691,13.575,13.592,400000.0
2009-07-20 15:02:00,13.65,13.696,13.569,13.623,400000.0
2009-07-20 15:03:00,13.673,13.682,13.555,13.677,450000.0
2009-07-20 15:04:00,13.593,13.653,13.528,13.637,400000.0
2009-07-20 15:05:00,13.656,13.678,13.56,13.596,400000.0
2009-07-20 15:06:00,13.683,13.683,13.553,13.578,400000.0
2009-07-20 15:07:00,13.573,13.67,13.526,13.641,350000.0
2009-07-20 15:08:00,13.571,13.672,13.562,13.666,400000.0
2009-07-20 15:09:00,13.586,13.702,13.557,13.702,350000.0
2009-07-20 15:10:00,13.576,13.703,13.576,13.664,450000.0
2009-07-20 15:11:00,13.672,13.672,13.543,13.558,400000.0
2009-07-20 15:12:00,13.651,13.666,13.574,13.601,350000.0
2009-07-20 15:13:00,13.611,13.692,13.566,13.634,400000.0
2009-07-20 15:14:00,13.565,13.678,13.522,13.556,400000.0
2009-07-20 15:15:00,13.697,13.697,13.549,13.616,400000.0
2009-07-20 15:16:00,13.572,13.705,13.572,13.703,350000.0
2009-07-20 15:17:00,13.654,13.671,13.535,13.671,500000.0
2009-07-20 15:18:00,13.639,13.682,13.541,13.666,550000.0
2009-07-20 15:19:00,13.608,13.705,13.542,13.542,450000.0
2009-07-20 15:20:00,13.662,13.677,13.553,13.553,650000.0
2009-07-20 15:21:00,13.613,13.693,13.555,13.679,750000.0
2009-07-20 15:22:00,13.687,13.701,13.578,13.633,400000.0
2009-07-20 15:23:00,13.566,13.659,13.544,13.617,450000.0
2009-07-20 15:24:00,13.633,13.721,13.599,13.613,600000.0
2009-07-20 15:25:00,13.688,13.688,13.563,13.687,500000.0
2009-07-20 15:26:00,13.682,13.706,13.572,13.572,450000.0
2009-07-20 15:27:00,13.663,13.673,13.53,13.554,450000.0
2009-07-20 15:28:00,13.664,13.674,13.623,13.646,350000.0
2009-07-20 15:29:00,13.696,13.696,13.581,13.606,400000.0
2009-07-20 15:30:00,13.609,13.69,13.558,13.626,400000.0
2009-07-20 15:31:00,13.569,13.664,13.536,13.538,350000.0
2009-07-20 15:32:00,13.624,13.705,13.592,13.687,350000.0
2009-07-20 15:33:00,13.62,13.686,13.598,13.661,350000.0
2009-07-20 15:34:00,13.623,13.714,13.623,13.688,450000.0
2009-07-20 15:35:00,13.664,13.667,13.548,13.593,500000.0
2009-07-20 15:36:00,13.643,13.684,13.556,13.684,550000.0
2009-07-20 15:37:00,13.596,13.744,13.587,13.598,400000.0
2009-07-20 15:38:00,13.635,13.672,13.539,13.54,400000.0
2009-07-20 15:39:00,13.605,13.675,13.599,13.675,350000.0
2009-07-20 15:40:00,13.566,13.657,13.566,13.609,550000.0
2009-07-20 15:41:00,13.645,13.674,13.581,13.644,400000.0
2009-07-20 15:42:00,13.643,13.723,13.577,13.623,400000.0
2009-07-20 15:43:00,13.682,13.707,13.573,13.622,350000.0
2009-07-20 15:44:00,13.643,13.705,13.549,13.65,550000.0
2009-07-20 15:45:00,13.661,13.689,13.61,13.611,350000.0
2009-07-20 15:46:00,13.693,13.702,13.583,13.685,350000.0
2009-07-20 15:47:00,13.662,13.693,13.561,13.561,550000.0
2009-07-20 15:48:00,13.565,13.65,13.565,13.593,350000.0
2009-07-20 15:49:00,13.655,13.681,13.617,13.681,350000.0
2009-07-20 15:50:00,13.686,13.686,13.542,13.576,550000.0
2009-07-20 15:51:00,13.547,13.66,13.535,13.66,500000.0
2009-07-20 15:52:00,13.543,13.64,13.518,13.518,350000.0
2009-07-20 15:53:00,13.661,13.661,13.506,13.556,400000.0
2009-07-20 15:54:00,13.622,13.675,13.532,13.663,450000.0
2009-07-20 15:55:00,13.605,13.666,13.533,13.558,350000.0
2009-07-20 15:56:00,13.65,13.65,13.493,13.493,450000.0
2009-07-20 15:57:00,13.533,13.675,13.533,13.608,350000.0
2009-07-20 15:58:00,13.604,13.694,13.59,13.673,350000.0
2009-07-20 15:59:00,13.678,13.683,13.578,13.608,450000.0
2009-07-20 16:00:00,13.552,13.677,13.552,13.665,550000.0
2009-07-20 16:01:00,13.666,13.701,13.611,13.685,450000.0
2009-07-20 16:02:00,13.653,13.68,13.562,13.68,450000.0
2009-07-20 16:03:00,13.695,13.713,13.572,13.713,550000.0
2009-07-20 16:04:00,13.676,13.676,13.564,13.668,500000.0
2009-07-20 16:05:00,13.671,13.694,13.56,13.56,650000.0
2009-07-20 16:06:00,13.589,13.652,13.589,13.6,500000.0
2009-07-20 16:07:00,13.598,13.707,13.579,13.602,350000.0
2009-07-20 16:08:00,13.599,13.711,13.599,13.665,450000.0
2009-07-20 16:09:00,13.581,13.691,13.581,13.691,350000.0
2009-07-20 16:10:00,13.693,13.693,13.575,13.575,350000.0
2009-07-20 16:11:00,13.563,13.704,13.543,13.634,450000.0
2009-07-20 16:12:00,13.634,13.699,13.553,13.598,600000.0
2009-07-20 16:13:00,13.612,13.612,13.487,13.565,450000.0
2009-07-20 16:14:00,13.55,13.647,13.532,13.532,400000.0
2009-07-20 16:15:00,13.627,13.656,13.515,13.649,400000.0
2009-07-20 16:16:00,13.612,13.686,13.563,13.658,550000.0
2009-07-20 16:17:00,13.647,13.69,13.572,13.582,350000.0
2009-07-20 16:18:00,13.683,13.683,13.55,13.645,400000.0
2009-07-20 16:19:00,13.586,13.681,13.586,13.681,500000.0
2009-07-20 16:20:00,13.677,13.677,13.526,13.664,550000.0
2009-07-20 16:21:00,13.582,13.664,13.534,13.664,400000.0
2009-07-20 16:22:00,13.623,13.623,13.528,13.578,450000.0
2009-07-20 16:23:00,13.63,13.666,13.523,13.666,500000.0
2009-07-20 16:24:00,13.6,13.621,13.518,13.621,400000.0
2009-07-20 16:25:00,13.564,13.637,13.543,13.618,350000.0
2009-07-20 16:26:00,13.578,13.638,13.562,13.629,400000.0
2009-07-20 16:27:00,13.597,13.688,13.541,13.641,650000.0
2009-07-20 16:28:00,13.582,13.612,13.489,13.567,550000.0
2009-07-20 16:29:00,13.545,13.63,13.525,13.55,400000.0
2009-07-20 16:30:00,13.637,13.637,13.508,13.526,600000.0
2009-07-20 16:31:00,13.482,13.625,13.482,13.611,350000.0
2009-07-20 16:32:00,13.586,13.617,13.471,13.614,450000.0
2009-07-20 16:33:00,13.6,13.6,13.461,13.568,450000.0
2009-07-20 16:34:00,13.555,13.612,13.51,13.57,350000.0
2009-07-20 16:35:00,13.493,13.562,13.479,13.51,400000.0
2009-07-20 16:36:00,13.507,13.614,13.507,13.597,400000.0
2009-07-20 16:37:00,13.584,13.594,13.486,13.536,500000.0
2009-07-20 16:38:00,13.476,13.622,13.476,13.588,450000.0
2009-07-20 16:39:00,13.609,13.618,13.535,13.618,500000.0
2009-07-20 16:40:00,13.533,13.611,13.512,13.543,450000.0
2009-07-20 16:41:00,13.561,13.645,13.52,13.607,400000.0
2009-07-20 16:42:00,13.587,13.631,13.494,13.631,700000.0
2009-07-20 16:43:00,13.479,13.626,13.479,13.583,400000.0
2009-07-20 16:44:00,13.562,13.576,13.476,13.535,400000.0
2009-07-20 16:45:00,13.516,13.645,13.5,13.624,350000.0
2009-07-20 16:46:00,13.532,13.622,13.532,13.572,500000.0
2009-07-20 16:47:00,13.485,13.579,13.442,13.491,600000.0
2009-07-20 16:48:00,13.546,13.6,13.471,13.57,450000.0
2009-07-20 16:49:00,13.554,13.597,13.468,13.468,450000.0
2009-07-20 16:50:00,13.483,13.592,13.483,13.561,350000.0
2009-07-20 16:51:00,13.523,13.588,13.446,13.455,500000.0
2009-07-20 16:52:00,13.461,13.596,13.461,13.596,350000.0
2009-07-20 16:53:00,13.463,13.597,13.463,13.48,450000.0
2009-07-20 16:54:00,13.57,13.575,13.485,13.53,400000.0
2009-07-20 16:55:00,13.583,13.591,13.437,13.591,500000.0
2009-07-20 16:56:00,13.515,13.611,13.486,13.505,400000.0
2009-07-20 16:57:00,13.56,13.599,13.484,13.568,850000.0
2009-07-20 16:58:00,13.478,13.651,13.47,13.485,450000.0
2009-07-20 16:59:00,13.519,13.608,13.506,13.516,400000.0
2009-07-20 17:00:00,13.503,13.59,13.455,13.576,350000.0
2009-07-20 17:01:00,13.604,13.619,13.507,13.597,400000.0
2009-07-20 17:02:00,13.514,13.602,13.514,13.559,400000.0
2009-07-20 17:03:00,13.591,13.591,13.465,13.564,400000.0
2009-07-20 17:04:00,13.59,13.612,13.466,13.482,400000.0
2009-07-20 17:05:00,13.543,13.639,13.518,13.538,600000.0
2009-07-20 17:06:00,13.569,13.594,13.474,13.569,400000.0
2009-07-20 17:07:00,13.527,13.627,13.476,13.476,550000.0
2009-07-20 17:08:00,13.606,13.606,13.482,13.506,350000.0
2009-07-20 17:09:00,13.595,13.601,13.475,13.587,450000.0
2009-07-20 17:10:00,13.594,13.606,13.524,13.575,400000.0
2009-07-20 17:11:00,13.559,13.597,13.451,13.451,400000.0
2009-07-20 17:12:00,13.494,13.584,13.493,13.568,400000.0
2009-07-20 17:13:00,13.447,13.571,13.447,13.476,600000.0
2009-07-20 17:14:00,13.527,13.612,13.495,13.495,350000.0
2009-07-20 17:15:00,13.535,13.653,13.535,13.641,350000.0
2009-07-20 17:16:00,13.547,13.591,13.469,13.537,500000.0
2009-07-20 17:17:00,13.545,13.584,13.475,13.535,400000.0
2009-07-20 17:19:00,13.568,13.598,13.457,13.521,550000.0
2009-07-20 17:20:00,13.629,13.629,13.495,13.513,350000.0
2009-07-20 17:21:00,13.627,13.627,13.451,13.524,350000.0
2009-07-20 17:22:00,13.539,13.626,13.494,13.509,450000.0
2009-07-20 17:23:00,13.574,13.616,13.495,13.497,400000.0
2009-07-20 17:24:00,13.508,13.612,13.475,13.565,550000.0
2009-07-20 17:25:00,13.628,13.628,13.498,13.587,450000.0
2009-07-20 17:26:00,13.5,13.586,13.497,13.555,450000.0
2009-07-20 17:27:00,13.62,13.63,13.507,13.573,650000.0
2009-07-20 17:28:00,13.476,13.623,13.476,13.601,350000.0
2009-07-20 17:29:00,13.547,13.633,13.533,13.633,400000.0
2009-07-20 17:30:00,13.533,13.624,13.51,13.592,450000.0
2009-07-20 17:31:00,13.584,13.65,13.53,13.606,600000.0
2009-07-20 17:32:00,13.567,13.636,13.517,13.542,500000.0
2009-07-20 17:33:00,13.659,13.659,13.525,13.657,350000.0
2009-07-20 17:34:00,13.573,13.657,13.523,13.55,400000.0
2009-07-20 17:35:00,13.632,13.632,13.497,13.552,500000.0
2009-07-20 17:36:00,13.537,13.64,13.536,13.625,350000.0
2009-07-20 17:37:00,13.582,13.616,13.507,13.545,350000.0
2009-07-20 17:38:00,13.594,13.618,13.499,13.499,500000.0
2009-07-20 17:39:00,13.584,13.63,13.49,13.627,600000.0
2009-07-20 17:40:00,13.578,13.604,13.504,13.604,550000.0
2009-07-20 17:41:00,13.632,13.632,13.489,13.589,750000.0
2009-07-20 17:42:00,13.62,13.636,13.525,13.577,400000.0
2009-07-20 17:43:00,13.661,13.676,13.54,13.54,450000.0
2009-07-20 17:44:00,13.592,13.635,13.5,13.5,650000.0
2009-07-20 17:45:00,13.554,13.639,13.528,13.553,550000.0
2009-07-20 17:46:00,13.551,13.614,13.492,13.531,350000.0
2009-07-20 17:47:00,13.641,13.648,13.512,13.517,400000.0
2009-07-20 17:48:00,13.53,13.643,13.53,13.643,450000.0
2009-07-20 17:49:00,13.488,13.631,13.473,13.58,650000.0
2009-07-20 17:50:00,13.578,13.614,13.514,13.533,500000.0
2009-07-20 17:51:00,13.571,13.624,13.507,13.61,550000.0
2009-07-20 17:52:00,13.601,13.601,13.446,13.558,450000.0
2009-07-20 17:53:00,13.574,13.633,13.542,13.623,550000.0
2009-07-20 17:54:00,13.558,13.641,13.558,13.586,350000.0
2009-07-20 17:55:00,13.598,13.637,13.502,13.545,550000.0
2009-07-20 17:56:00,13.533,13.63,13.512,13.541,500000.0
2009-07-20 17:57:00,13.559,13.629,13.509,13.629,400000.0
2009-07-20 17:58:00,13.628,13.628,13.517,13.573,400000.0
2009-07-20 17:59:00,13.593,13.593,13.475,13.512,600000.0
2009-07-20 18:00:00,13.536,13.609,13.465,13.607,450000.0
2009-07-20 18:01:00,13.498,13.608,13.482,13.522,400000.0
2009-07-20 18:02:00,13.6,13.601,13.555,13.601,350000.0
2009-07-20 18:03:00,13.591,13.618,13.461,13.574,550000.0
2009-07-20 18:04:00,13.571,13.633,13.476,13.63,450000.0
2009-07-20 18:05:00,13.608,13.648,13.505,13.614,750000.0
2009-07-20 18:06:00,13.6,13.624,13.473,13.545,450000.0
2009-07-20 18:07:00,13.619,13.66,13.517,13.62,400000.0
2009-07-20 18:08:00,13.511,13.633,13.511,13.633,400000.0
2009-07-20 18:09:00,13.598,13.6,13.441,13.484,800000.0
2009-07-20 18:10:00,13.538,13.633,13.502,13.601,400000.0
2009-07-20 18:12:00,13.597,13.597,13.533,13.588,400000.0
2009-07-20 18:13:00,13.646,13.646,13.515,13.604,400000.0
2009-07-20 18:14:00,13.567,13.657,13.566,13.654,450000.0
2009-07-20 18:16:00,13.559,13.602,13.51,13.58,400000.0
2009-07-20 18:17:00,13.608,13.616,13.519,13.616,350000.0
2009-07-20 18:18:00,13.589,13.672,13.529,13.529,550000.0
2009-07-20 18:19:00,13.592,13.627,13.506,13.506,400000.0
2009-07-20 18:20:00,13.543,13.676,13.543,13.578,550000.0
2009-07-20 18:21:00,13.546,13.594,13.5,13.531,500000.0
2009-07-20 18:22:00,13.625,13.634,13.503,13.551,550000.0
2009-07-20 18:23:00,13.522,13.578,13.505,13.527,1600000.0
2009-07-20 18:24:00,13.62,13.623,13.504,13.507,1450000.0
2009-07-20 18:25:00,13.515,13.6,13.454,13.497,1950000.0
2009-07-20 18:26:00,13.509,13.585,13.509,13.568,400000.0
2009-07-20 18:27:00,13.541,13.545,13.497,13.533,350000.0
2009-07-20 18:28:00,13.62,13.635,13.491,13.535,450000.0
2009-07-20 18:29:00,13.59,13.678,13.538,13.538,450000.0
2009-07-20 18:30:00,13.541,13.662,13.541,13.565,1400000.0
2009-07-20 18:31:00,13.569,13.66,13.545,13.561,1550000.0
2009-07-20 18:32:00,13.615,13.647,13.533,13.616,400000.0
2009-07-20 18:33:00,13.633,13.633,13.535,13.573,350000.0
2009-07-20 18:34:00,13.634,13.655,13.539,13.573,400000.0
2009-07-20 18:35:00,13.567,13.623,13.518,13.572,1500000.0
2009-07-20 18:36:00,13.622,13.661,13.52,13.661,350000.0
2009-07-20 18:39:00,13.594,13.594,13.498,13.546,350000.0
2009-07-20 18:40:00,13.571,13.637,13.527,13.555,1800000.0
2009-07-20 18:41:00,13.553,13.635,13.542,13.588,1650000.0
2009-07-20 18:42:00,13.599,13.603,13.546,13.576,1500000.0
2009-07-20 18:43:00,13.593,13.654,13.499,13.654,1500000.0
2009-07-20 18:44:00,13.575,13.642,13.51,13.616,400000.0
2009-07-20 18:45:00,13.602,13.663,13.551,13.639,350000.0
2009-07-20 18:46:00,13.628,13.702,13.558,13.63,1450000.0
2009-07-20 18:47:00,13.628,13.667,13.538,13.667,550000.0
2009-07-20 18:48:00,13.602,13.657,13.542,13.606,1900000.0
2009-07-20 18:49:00,13.605,13.679,13.556,13.618,450000.0
2009-07-20 18:50:00,13.578,13.652,13.554,13.581,500000.0
2009-07-20 18:52:00,13.632,13.635,13.527,13.622,500000.0
2009-07-20 18:53:00,13.612,13.629,13.555,13.626,1250000.0
2009-07-20 18:54:00,13.631,13.644,13.572,13.602,1800000.0
2009-07-20 18:55:00,13.666,13.666,13.572,13.624,450000.0
2009-07-20 18:56:00,13.616,13.641,13.525,13.595,1300000.0
2009-07-20 18:57:00,13.539,13.643,13.53,13.565,400000.0
2009-07-20 18:58:00,13.62,13.631,13.549,13.625,1250000.0
2009-07-20 18:59:00,13.586,13.646,13.536,13.63,1500000.0
2009-07-20 19:00:00,13.638,13.638,13.488,13.559,450000.0
2009-07-20 19:01:00,13.552,13.605,13.519,13.544,550000.0
2009-07-20 19:02:00,13.634,13.642,13.53,13.642,500000.0
2009-07-20 19:03:00,13.604,13.621,13.533,13.553,400000.0
2009-07-20 19:04:00,13.626,13.638,13.595,13.595,350000.0
2009-07-20 19:05:00,13.57,13.65,13.551,13.645,400000.0
2009-07-20 19:06:00,13.66,13.66,13.66,13.66,550000.0
2009-07-20 19:07:00,13.655,13.655,13.556,13.597,550000.0
2009-07-20 19:08:00,13.615,13.649,13.509,13.538,350000.0
2009-07-20 19:10:00,13.645,13.666,13.557,13.576,350000.0
2009-07-20 19:11:00,13.62,13.62,13.431,13.458,500000.0
2009-07-20 19:12:00,13.597,13.622,13.525,13.622,350000.0
2009-07-20 19:13:00,13.599,13.607,13.51,13.607,350000.0
2009-07-20 19:14:00,13.546,13.613,13.531,13.613,350000.0
2009-07-20 19:15:00,13.54,13.613,13.494,13.584,400000.0
2009-07-20 19:16:00,13.559,13.57,13.483,13.483,350000.0
2009-07-20 19:17:00,13.598,13.65,13.517,13.596,350000.0
2009-07-20 19:18:00,13.569,13.591,13.482,13.534,450000.0
2009-07-20 19:19:00,13.572,13.612,13.461,13.612,350000.0
2009-07-20 19:20:00,13.522,13.646,13.522,13.603,400000.0
2009-07-20 19:21:00,13.485,13.594,13.485,13.534,400000.0
2009-07-20 19:22:00,13.594,13.606,13.5,13.572,400000.0
2009-07-20 19:23:00,13.5,13.624,13.5,13.555,400000.0
2009-07-20 19:24:00,13.509,13.623,13.494,13.595,550000.0
2009-07-20 19:25:00,13.537,13.613,13.479,13.481,550000.0
2009-07-20 19:26:00,13.541,13.616,13.484,13.514,450000.0
2009-07-20 19:27:00,13.538,13.565,13.466,13.466,350000.0
2009-07-20 19:28:00,13.539,13.599,13.53,13.574,350000.0
2009-07-20 19:29:00,13.586,13.6,13.488,13.494,500000.0
2009-07-20 19:30:00,13.606,13.612,13.47,13.583,350000.0
2009-07-20 19:32:00,13.598,13.598,13.462,13.582,350000.0
2009-07-20 19:33:00,13.538,13.58,13.474,13.57,350000.0
2009-07-20 19:34:00,13.575,13.575,13.475,13.49,400000.0
2009-07-20 19:35:00,13.567,13.594,13.457,13.594,550000.0
2009-07-20 19:36:00,13.566,13.599,13.473,13.511,350000.0
2009-07-20 19:37:00,13.531,13.608,13.48,13.59,350000.0
2009-07-20 19:38:00,13.593,13.629,13.498,13.608,400000.0
2009-07-20 19:39:00,13.609,13.609,13.484,13.509,400000.0
2009-07-20 19:40:00,13.489,13.59,13.463,13.59,550000.0
2009-07-20 19:41:00,13.587,13.594,13.443,13.594,550000.0
2009-07-20 19:43:00,13.62,13.62,13.62,13.62,400000.0
2009-07-20 19:44:00,13.606,13.606,13.515,13.515,400000.0
2009-07-20 19:45:00,13.49,13.568,13.49,13.567,500000.0
2009-07-20 19:46:00,13.527,13.616,13.527,13.571,350000.0
2009-07-20 19:47:00,13.514,13.599,13.506,13.566,350000.0
2009-07-20 19:48:00,13.577,13.58,13.522,13.578,400000.0
2009-07-20 19:50:00,13.597,13.63,13.513,13.519,550000.0
2009-07-20 19:51:00,13.614,13.642,13.508,13.549,400000.0
2009-07-20 19:52:00,13.503,13.599,13.463,13.599,350000.0
2009-07-20 19:53:00,13.615,13.615,13.551,13.56,400000.0
2009-07-20 19:55:00,13.51,13.594,13.509,13.594,350000.0
2009-07-20 19:56:00,13.544,13.63,13.498,13.573,500000.0
2009-07-20 19:57:00,13.622,13.651,13.501,13.635,500000.0
2009-07-20 19:58:00,13.603,13.603,13.481,13.508,550000.0
2009-07-20 19:59:00,13.568,13.612,13.502,13.502,350000.0
2009-07-20 20:00:00,13.579,13.579,13.439,13.578,400000.0
2009-07-20 20:01:00,13.58,13.616,13.471,13.582,400000.0
2009-07-20 20:02:00,13.608,13.608,13.462,13.521,400000.0
2009-07-20 20:03:00,13.566,13.608,13.526,13.526,300000.0
2009-07-20 20:04:00,13.522,13.621,13.497,13.614,400000.0
2009-07-20 20:05:00,13.6,13.6,13.59,13.59,500000.0
2009-07-20 20:06:00,13.6,13.6,13.6,13.6,500000.0
2009-07-20 20:07:00,13.539,13.649,13.512,13.583,500000.0
2009-07-20 20:08:00,13.611,13.611,13.484,13.564,300000.0
2009-07-20 20:09:00,13.543,13.608,13.498,13.604,400000.0
2009-07-20 20:10:00,13.578,13.62,13.49,13.591,550000.0
2009-07-20 20:11:00,13.592,13.619,13.476,13.488,500000.0
2009-07-20 20:12:00,13.608,13.667,13.56,13.56,400000.0
2009-07-20 20:15:00,13.563,13.644,13.513,13.644,350000.0
2009-07-20 20:17:00,13.599,13.599,13.482,13.503,500000.0
2009-07-20 20:18:00,13.606,13.636,13.518,13.632,350000.0
2009-07-20 20:19:00,13.597,13.665,13.524,13.575,550000.0
2009-07-20 20:20:00,13.632,13.646,13.507,13.607,400000.0
2009-07-20 20:21:00,13.61,13.627,13.499,13.499,250000.0
2009-07-20 20:22:00,13.605,13.653,13.529,13.529,400000.0
2009-07-20 20:23:00,13.573,13.628,13.49,13.586,400000.0
2009-07-20 20:24:00,13.584,13.593,13.493,13.593,400000.0
2009-07-20 20:25:00,13.485,13.601,13.485,13.499,350000.0
2009-07-20 20:28:00,13.59,13.615,13.476,13.483,350000.0
2009-07-20 20:29:00,13.49,13.647,13.49,13.615,250000.0
2009-07-20 20:30:00,13.52,13.611,13.476,13.567,550000.0
2009-07-20 20:31:00,13.547,13.624,13.496,13.602,350000.0
2009-07-20 20:35:00,13.604,13.611,13.492,13.606,450000.0
2009-07-20 20:40:00,13.567,13.609,13.49,13.497,550000.0
2009-07-20 20:42:00,13.508,13.593,13.504,13.593,250000.0
2009-07-20 20:43:00,13.48,13.512,13.479,13.485,300000.0
2009-07-20 20:46:00,13.507,13.617,13.481,13.617,350000.0
2009-07-20 20:47:00,13.599,13.617,13.481,13.617,150000.0
2009-07-20 20:48:00,13.503,13.611,13.503,13.554,500000.0
2009-07-20 20:50:00,13.483,13.588,13.483,13.489,350000.0
2009-07-20 20:52:00,13.501,13.586,13.489,13.489,350000.0
2009-07-20 20:53:00,13.57,13.619,13.457,13.472,350000.0
2009-07-20 20:54:00,13.59,13.59,13.59,13.59,200000.0
2009-07-20 20:55:00,13.6,13.6,13.6,13.6,200000.0
2009-07-20 20:56:00,13.59,13.59,13.59,13.59,200000.0
2009-07-20 20:57:00,13.556,13.58,13.507,13.58,200000.0
2009-07-20 20:58:00,13.55,13.618,13.471,13.591,400000.0
2009-07-20 20:59:00,13.566,13.62,13.503,13.609,450000.0
2009-07-20 21:00:00,13.583,13.605,13.483,13.523,500000.0
2009-07-20 21:01:00,13.569,13.606,13.499,13.564,250000.0
2009-07-20 21:05:00,13.522,13.638,13.522,13.635,400000.0
2009-07-20 21:07:00,13.532,13.609,13.468,13.468,550000.0
2009-07-20 21:08:00,13.602,13.613,13.473,13.58,350000.0
2009-07-20 21:09:00,13.519,13.626,13.509,13.571,550000.0
2009-07-20 21:10:00,13.589,13.631,13.498,13.602,650000.0
2009-07-20 21:12:00,13.59,13.626,13.506,13.591,300000.0
2009-07-20 21:14:00,13.547,13.593,13.456,13.575,400000.0
2009-07-20 21:15:00,13.636,13.655,13.559,13.559,350000.0
2009-07-20 21:16:00,13.6,13.6,13.6,13.6,450000.0
2009-07-20 21:17:00,13.476,13.588,13.476,13.578,450000.0
2009-07-20 21:18:00,13.592,13.624,13.492,13.513,350000.0
2009-07-20 21:20:00,13.619,13.624,13.485,13.51,850000.0
2009-07-20 21:21:00,13.583,13.639,13.537,13.639,400000.0
2009-07-20 21:22:00,13.599,13.636,13.533,13.533,400000.0
2009-07-20 21:23:00,13.515,13.613,13.515,13.573,400000.0
2009-07-20 21:24:00,13.549,13.62,13.471,13.62,400000.0
2009-07-20 21:26:00,13.55,13.604,13.486,13.486,450000.0
2009-07-20 21:27:00,13.587,13.587,13.474,13.518,350000.0
2009-07-20 21:28:00,13.528,13.615,13.461,13.615,450000.0
2009-07-20 21:29:00,13.563,13.582,13.479,13.569,500000.0
2009-07-20 21:30:00,13.594,13.621,13.488,13.511,600000.0
2009-07-20 21:31:00,13.526,13.594,13.474,13.474,550000.0
2009-07-20 21:32:00,13.606,13.624,13.537,13.624,350000.0
2009-07-20 21:35:00,13.565,13.621,13.478,13.621,550000.0
2009-07-20 21:36:00,13.6,13.6,13.6,13.6,750000.0
2009-07-20 21:40:00,13.585,13.624,13.503,13.624,750000.0
2009-07-20 21:42:00,13.572,13.607,13.554,13.607,350000.0
2009-07-20 21:43:00,13.595,13.625,13.521,13.625,400000.0
2009-07-20 21:45:00,13.612,13.612,13.548,13.548,100000.0
2009-07-20 21:46:00,13.615,13.668,13.554,13.561,250000.0
2009-07-20 21:47:00,13.556,13.628,13.492,13.505,500000.0
2009-07-20 21:48:00,13.621,13.621,13.507,13.507,300000.0
2009-07-20 21:49:00,13.582,13.616,13.493,13.616,250000.0
2009-07-20 21:50:00,13.621,13.642,13.519,13.598,900000.0
2009-07-20 21:51:00,13.583,13.603,13.522,13.563,350000.0
2009-07-20 21:52:00,13.63,13.63,13.63,13.63,300000.0
2009-07-20 21:53:00,13.595,13.595,13.473,13.5,300000.0
2009-07-20 21:54:00,13.63,13.63,13.62,13.62,350000.0
2009-07-20 21:55:00,13.598,13.605,13.492,13.549,350000.0
2009-07-20 21:56:00,13.628,13.646,13.56,13.61,400000.0
2009-07-20 21:58:00,13.609,13.609,13.564,13.603,150000.0
2009-07-20 21:59:00,13.545,13.632,13.527,13.632,450000.0
2009-07-20 22:00:00,13.518,13.623,13.472,13.554,500000.0
2009-07-20 22:01:00,13.584,13.593,13.454,13.504,350000.0
2009-07-20 22:02:00,13.597,13.646,13.51,13.63,500000.0
2009-07-20 22:03:00,13.525,13.656,13.525,13.539,400000.0
2009-07-20 22:06:00,13.516,13.595,13.516,13.595,250000.0
2009-07-20 22:07:00,13.61,13.61,13.61,13.61,450000.0
2009-07-20 22:08:00,13.607,13.678,13.532,13.534,450000.0
2009-07-20 22:10:00,13.632,13.632,13.497,13.513,1100000.0
2009-07-20 22:11:00,13.5,13.616,13.452,13.616,450000.0
2009-07-20 22:17:00,13.599,13.604,13.5,13.575,400000.0
2009-07-20 22:20:00,13.588,13.61,13.486,13.61,350000.0
2009-07-20 22:21:00,13.636,13.638,13.508,13.611,700000.0
2009-07-20 22:22:00,13.607,13.646,13.542,13.542,550000.0
2009-07-20 22:23:00,13.551,13.631,13.49,13.546,550000.0
2009-07-20 22:25:00,13.539,13.635,13.539,13.632,550000.0
2009-07-20 22:26:00,13.607,13.691,13.518,13.518,550000.0
2009-07-20 22:27:00,13.61,13.61,13.61,13.61,250000.0
2009-07-20 22:30:00,13.624,13.624,13.495,13.495,250000.0
2009-07-20 22:34:00,13.62,13.62,13.61,13.61,350000.0
2009-07-20 22:35:00,13.542,13.608,13.524,13.542,350000.0
2009-07-20 22:40:00,13.548,13.603,13.509,13.509,350000.0
2009-07-20 22:42:00,13.62,13.62,13.62,13.62,150000.0
2009-07-20 22:43:00,13.519,13.577,13.493,13.493,150000.0
2009-07-20 22:46:00,13.61,13.62,13.61,13.62,550000.0
2009-07-20 22:47:00,13.631,13.631,13.494,13.614,550000.0
2009-07-20 22:49:00,13.625,13.625,13.487,13.541,350000.0
2009-07-20 22:50:00,13.631,13.633,13.499,13.499,750000.0
2009-07-20 22:51:00,13.622,13.622,13.622,13.622,50000.0
2009-07-20 22:52:00,13.624,13.624,13.464,13.602,350000.0
2009-07-20 22:53:00,13.575,13.581,13.499,13.581,350000.0
2009-07-20 22:56:00,13.51,13.571,13.51,13.571,100000.0
2009-07-20 22:57:00,13.597,13.609,13.565,13.573,300000.0
2009-07-20 22:58:00,13.573,13.622,13.516,13.592,200000.0
2009-07-20 22:59:00,13.633,13.635,13.586,13.593,550000.0
2009-07-20 23:00:00,13.617,13.622,13.481,13.589,800000.0
2009-07-20 23:01:00,13.631,13.631,13.592,13.592,100000.0
2009-07-20 23:02:00,13.536,13.638,13.501,13.501,250000.0
2009-07-20 23:04:00,13.618,13.618,13.484,13.5,450000.0
2009-07-20 23:05:00,13.495,13.609,13.495,13.506,350000.0
2009-07-20 23:06:00,13.621,13.621,13.576,13.576,300000.0
2009-07-20 23:08:00,13.524,13.679,13.521,13.585,450000.0
2009-07-20 23:09:00,13.514,13.604,13.498,13.572,250000.0
2009-07-20 23:10:00,13.577,13.659,13.519,13.53,1050000.0
2009-07-20 23:11:00,13.497,13.628,13.497,13.574,400000.0
2009-07-20 23:12:00,13.514,13.604,13.511,13.511,250000.0
2009-07-20 23:13:00,13.569,13.641,13.512,13.595,400000.0
2009-07-20 23:14:00,13.5,13.615,13.49,13.612,400000.0
2009-07-20 23:15:00,13.599,13.599,13.477,13.565,200000.0
2009-07-20 23:20:00,13.573,13.613,13.489,13.573,600000.0
2009-07-20 23:28:00,13.598,13.612,13.517,13.612,350000.0
2009-07-20 23:30:00,13.598,13.605,13.515,13.605,350000.0
2009-07-20 23:40:00,13.544,13.613,13.472,13.486,1350000.0
2009-07-20 23:50:00,13.494,13.614,13.472,13.556,1250000.0
2009-07-20 23:55:00,13.547,13.646,13.491,13.614,500000.0
2009-07-20 23:58:00,13.6,13.6,13.6,13.6,450000.0
2009-07-21 00:00:00,13.515,13.635,13.5,13.569,450000.0
2009-07-21 00:01:00,13.612,13.646,13.571,13.571,400000.0
2009-07-21 00:02:00,13.554,13.684,13.532,13.594,550000.0
2009-07-21 00:03:00,13.604,13.655,13.504,13.618,550000.0
2009-07-21 00:04:00,13.607,13.646,13.558,13.611,350000.0
2009-07-21 00:05:00,13.555,13.642,13.526,13.595,450000.0
2009-07-21 00:06:00,13.518,13.653,13.518,13.554,450000.0
2009-07-21 00:07:00,13.617,13.617,13.485,13.532,600000.0
2009-07-21 00:08:00,13.641,13.653,13.517,13.631,650000.0
2009-07-21 00:10:00,13.613,13.686,13.538,13.538,800000.0
2009-07-21 00:12:00,13.59,13.59,13.5,13.5,100000.0
2009-07-21 00:13:00,13.591,13.634,13.502,13.592,400000.0
2009-07-21 00:15:00,13.62,13.62,13.62,13.62,400000.0
2009-07-21 00:16:00,13.562,13.648,13.526,13.526,400000.0
2009-07-21 00:17:00,13.61,13.62,13.61,13.62,400000.0
2009-07-21 00:18:00,13.592,13.611,13.463,13.595,400000.0
2009-07-21 00:19:00,13.621,13.637,13.5,13.637,400000.0
2009-07-21 00:20:00,13.505,13.647,13.505,13.64,400000.0
2009-07-21 00:21:00,13.605,13.626,13.601,13.626,150000.0
2009-07-21 00:22:00,13.567,13.645,13.567,13.636,350000.0
2009-07-21 00:23:00,13.608,13.641,13.575,13.641,300000.0
2009-07-21 00:24:00,13.631,13.659,13.539,13.638,350000.0
2009-07-21 00:25:00,13.613,13.654,13.525,13.575,350000.0
2009-07-21 00:26:00,13.64,13.64,13.64,13.64,350000.0
2009-07-21 00:27:00,13.645,13.645,13.496,13.601,350000.0
2009-07-21 00:28:00,13.603,13.613,13.531,13.613,200000.0
2009-07-21 00:29:00,13.559,13.688,13.538,13.618,750000.0
2009-07-21 00:30:00,13.54,13.604,13.506,13.604,300000.0
2009-07-21 00:31:00,13.636,13.636,13.548,13.599,350000.0
2009-07-21 00:32:00,13.593,13.613,13.581,13.581,150000.0
2009-07-21 00:33:00,13.63,13.63,13.63,13.63,250000.0
2009-07-21 00:37:00,13.645,13.653,13.605,13.65,250000.0
2009-07-21 00:38:00,13.549,13.662,13.549,13.662,150000.0
2009-07-21 00:39:00,13.636,13.636,13.537,13.557,250000.0
2009-07-21 00:40:00,13.634,13.661,13.514,13.661,1400000.0
2009-07-21 00:41:00,13.656,13.656,13.511,13.613,400000.0
2009-07-21 00:42:00,13.562,13.647,13.532,13.582,450000.0
2009-07-21 00:43:00,13.6,13.62,13.507,13.579,400000.0
2009-07-21 00:44:00,13.668,13.668,13.668,13.668,50000.0
2009-07-21 00:45:00,13.644,13.644,13.644,13.644,50000.0
2009-07-21 00:46:00,13.526,13.661,13.526,13.615,300000.0
2009-07-21 00:48:00,13.519,13.537,13.514,13.537,150000.0
2009-07-21 00:49:00,13.624,13.653,13.512,13.629,700000.0
2009-07-21 00:50:00,13.624,13.657,13.503,13.657,600000.0
2009-07-21 00:52:00,13.585,13.633,13.564,13.564,350000.0
2009-07-21 00:53:00,13.545,13.619,13.492,13.617,700000.0
2009-07-21 00:54:00,13.528,13.573,13.495,13.512,300000.0
2009-07-21 00:55:00,13.535,13.648,13.535,13.648,300000.0
2009-07-21 01:00:00,13.616,13.616,13.597,13.597,100000.0
2009-07-21 01:01:00,13.535,13.67,13.515,13.637,350000.0
2009-07-21 01:03:00,13.604,13.651,13.513,13.641,350000.0
2009-07-21 01:04:00,13.493,13.644,13.493,13.564,400000.0
2009-07-21 01:05:00,13.63,13.63,13.63,13.63,100000.0
2009-07-21 01:08:00,13.634,13.634,13.627,13.627,100000.0
2009-07-21 01:09:00,13.524,13.63,13.505,13.505,350000.0
2009-07-21 01:10:00,13.54,13.616,13.483,13.547,650000.0
2009-07-21 01:13:00,13.658,13.661,13.574,13.658,350000.0
2009-07-21 01:15:00,13.531,13.684,13.531,13.66,350000.0
2009-07-21 01:16:00,13.615,13.638,13.59,13.638,400000.0
2009-07-21 01:20:00,13.618,13.651,13.54,13.651,750000.0
2009-07-21 01:25:00,13.638,13.645,13.557,13.644,350000.0
2009-07-21 01:26:00,13.63,13.63,13.63,13.63,450000.0
2009-07-21 01:28:00,13.614,13.654,13.565,13.615,450000.0
2009-07-21 01:29:00,13.607,13.614,13.496,13.603,400000.0
2009-07-21 01:30:00,13.626,13.626,13.508,13.576,600000.0
2009-07-21 01:31:00,13.63,13.63,13.63,13.63,400000.0
2009-07-21 01:32:00,13.658,13.662,13.531,13.662,400000.0
2009-07-21 01:33:00,13.606,13.629,13.546,13.583,650000.0
2009-07-21 01:34:00,13.63,13.63,13.63,13.63,400000.0
2009-07-21 01:35:00,13.615,13.656,13.509,13.574,400000.0
2009-07-21 01:36:00,13.583,13.64,13.583,13.624,400000.0
2009-07-21 01:37:00,13.621,13.646,13.621,13.646,100000.0
2009-07-21 01:38:00,13.624,13.654,13.569,13.624,500000.0
2009-07-21 01:40:00,13.605,13.632,13.535,13.632,400000.0
2009-07-21 01:44:00,13.525,13.655,13.491,13.636,700000.0
2009-07-21 01:45:00,13.503,13.657,13.503,13.547,800000.0
2009-07-21 01:46:00,13.599,13.618,13.476,13.586,400000.0
2009-07-21 01:47:00,13.545,13.629,13.54,13.629,850000.0
2009-07-21 01:49:00,13.613,13.613,13.522,13.602,550000.0
2009-07-21 01:50:00,13.604,13.652,13.539,13.622,500000.0
2009-07-21 01:51:00,13.633,13.671,13.552,13.642,400000.0
2009-07-21 01:52:00,13.57,13.571,13.47,13.559,400000.0
2009-07-21 01:53:00,13.552,13.644,13.523,13.644,250000.0
2009-07-21 01:55:00,13.59,13.609,13.505,13.591,600000.0
2009-07-21 01:56:00,13.544,13.544,13.544,13.544,50000.0
2009-07-21 01:57:00,13.578,13.604,13.485,13.485,650000.0
2009-07-21 01:58:00,13.601,13.631,13.546,13.601,500000.0
2009-07-21 01:59:00,13.61,13.61,13.61,13.61,350000.0
2009-07-21 02:00:00,13.62,13.62,13.62,13.62,350000.0
2009-07-21 02:01:00,13.581,13.663,13.5,13.5,350000.0
2009-07-21 02:04:00,13.633,13.64,13.521,13.552,400000.0
2009-07-21 02:07:00,13.607,13.651,13.602,13.64,500000.0
2009-07-21 02:08:00,13.605,13.62,13.566,13.586,450000.0
2009-07-21 02:10:00,13.575,13.621,13.561,13.588,400000.0
2009-07-21 02:11:00,13.632,13.639,13.546,13.546,400000.0
2009-07-21 02:12:00,13.593,13.638,13.505,13.606,400000.0
2009-07-21 02:13:00,13.6,13.61,13.6,13.61,350000.0
2009-07-21 02:15:00,13.628,13.631,13.544,13.628,350000.0
2009-07-21 02:18:00,13.587,13.621,13.571,13.571,350000.0
2009-07-21 02:19:00,13.577,13.632,13.514,13.628,500000.0
2009-07-21 02:20:00,13.546,13.612,13.461,13.612,500000.0
2009-07-21 02:21:00,13.575,13.617,13.523,13.582,500000.0
2009-07-21 02:22:00,13.574,13.609,13.569,13.607,350000.0
2009-07-21 02:25:00,13.606,13.636,13.488,13.592,450000.0
2009-07-21 02:26:00,13.623,13.633,13.508,13.568,300000.0
2009-07-21 02:30:00,13.482,13.621,13.482,13.621,550000.0
2009-07-21 02:31:00,13.6,13.6,13.6,13.6,100000.0
2009-07-21 02:32:00,13.61,13.61,13.61,13.61,100000.0
2009-07-21 02:34:00,13.583,13.606,13.583,13.606,100000.0
2009-07-21 02:36:00,13.5,13.639,13.478,13.537,550000.0
2009-07-21 02:37:00,13.62,13.62,13.62,13.62,700000.0
2009-07-21 02:38:00,13.621,13.622,13.512,13.548,700000.0
2009-07-21 02:40:00,13.63,13.637,13.525,13.525,150000.0
2009-07-21 02:41:00,13.633,13.633,13.498,13.568,750000.0
2009-07-21 02:43:00,13.628,13.635,13.545,13.635,350000.0
2009-07-21 02:45:00,13.608,13.609,13.608,13.609,100000.0
2009-07-21 02:46:00,13.535,13.614,13.529,13.529,550000.0
2009-07-21 02:49:00,13.592,13.62,13.46,13.62,900000.0
2009-07-21 02:50:00,13.516,13.694,13.516,13.608,900000.0
2009-07-21 02:53:00,13.581,13.581,13.445,13.459,650000.0
2009-07-21 02:56:00,13.595,13.628,13.498,13.6,1300000.0
2009-07-21 02:57:00,13.613,13.613,13.613,13.613,100000.0
2009-07-21 03:00:00,13.606,13.624,13.488,13.618,500000.0
2009-07-21 03:01:00,13.541,13.655,13.541,13.606,350000.0
2009-07-21 03:02:00,13.591,13.614,13.521,13.614,550000.0
2009-07-21 03:03:00,13.618,13.626,13.618,13.626,100000.0
2009-07-21 03:04:00,13.62,13.62,13.513,13.593,400000.0
2009-07-21 03:05:00,13.61,13.618,13.492,13.53,500000.0
2009-07-21 03:06:00,13.522,13.593,13.511,13.511,350000.0
2009-07-21 03:07:00,13.59,13.609,13.46,13.528,700000.0
2009-07-21 03:08:00,13.526,13.618,13.512,13.587,450000.0
2009-07-21 03:10:00,13.624,13.634,13.51,13.585,350000.0
2009-07-21 03:11:00,13.6,13.6,13.6,13.6,450000.0
2009-07-21 03:12:00,13.59,13.59,13.59,13.59,450000.0
2009-07-21 03:13:00,13.6,13.6,13.6,13.6,450000.0
2009-07-21 03:14:00,13.544,13.629,13.49,13.584,450000.0
2009-07-21 03:15:00,13.565,13.649,13.548,13.583,600000.0
2009-07-21 03:17:00,13.606,13.658,13.522,13.523,650000.0
2009-07-21 03:18:00,13.606,13.608,13.496,13.565,600000.0
2009-07-21 03:20:00,13.528,13.579,13.528,13.579,250000.0
2009-07-21 03:21:00,13.57,13.627,13.502,13.509,300000.0
2009-07-21 03:22:00,13.589,13.612,13.523,13.585,250000.0
2009-07-21 03:23:00,13.575,13.606,13.464,13.606,450000.0
2009-07-21 03:24:00,13.63,13.63,13.506,13.583,500000.0
2009-07-21 03:25:00,13.474,13.616,13.474,13.581,350000.0
2009-07-21 03:26:00,13.606,13.607,13.454,13.556,450000.0
2009-07-21 03:27:00,13.614,13.614,13.474,13.582,800000.0
2009-07-21 03:30:00,13.509,13.562,13.478,13.52,250000.0
2009-07-21 03:31:00,13.488,13.614,13.488,13.551,350000.0
2009-07-21 03:32:00,13.565,13.565,13.515,13.519,350000.0
2009-07-21 03:34:00,13.52,13.603,13.508,13.585,250000.0
2009-07-21 03:35:00,13.574,13.591,13.511,13.591,200000.0
2009-07-21 03:36:00,13.55,13.55,13.509,13.509,100000.0
2009-07-21 03:37:00,13.592,13.592,13.516,13.516,150000.0
2009-07-21 03:38:00,13.6,13.6,13.6,13.6,50000.0
2009-07-21 03:39:00,13.59,13.59,13.59,13.59,50000.0
2009-07-21 03:40:00,13.518,13.518,13.518,13.518,50000.0
2009-07-21 03:41:00,13.604,13.608,13.515,13.608,300000.0
2009-07-21 03:44:00,13.534,13.613,13.513,13.57,350000.0
2009-07-21 03:45:00,13.613,13.613,13.481,13.534,550000.0
2009-07-21 03:46:00,13.538,13.601,13.521,13.571,400000.0
2009-07-21 03:50:00,13.581,13.602,13.435,13.602,650000.0
2009-07-21 03:51:00,13.579,13.617,13.454,13.572,550000.0
2009-07-21 03:52:00,13.623,13.625,13.561,13.592,350000.0
2009-07-21 03:53:00,13.601,13.642,13.601,13.623,250000.0
2009-07-21 03:54:00,13.535,13.626,13.513,13.573,650000.0
2009-07-21 03:55:00,13.556,13.639,13.498,13.557,1100000.0
2009-07-21 03:56:00,13.531,13.638,13.492,13.638,700000.0
2009-07-21 03:57:00,13.616,13.655,13.511,13.613,1200000.0
2009-07-21 03:58:00,13.638,13.638,13.487,13.581,1050000.0
2009-07-21 03:59:00,13.646,13.646,13.5,13.578,750000.0
2009-07-21 04:00:00,13.633,13.633,13.551,13.592,200000.0
2009-07-21 04:01:00,13.656,13.656,13.538,13.538,100000.0
2009-07-21 04:02:00,13.579,13.579,13.579,13.579,50000.0
2009-07-21 04:03:00,13.634,13.634,13.634,13.634,50000.0
2009-07-21 04:04:00,13.61,13.619,13.478,13.619,300000.0
2009-07-21 04:05:00,13.604,13.635,13.497,13.549,450000.0
2009-07-21 04:07:00,13.566,13.623,13.566,13.623,100000.0
2009-07-21 04:08:00,13.509,13.639,13.509,13.63,400000.0
2009-07-21 04:09:00,13.544,13.654,13.528,13.608,1300000.0
2009-07-21 04:10:00,13.571,13.634,13.534,13.534,150000.0
2009-07-21 04:13:00,13.658,13.665,13.575,13.665,350000.0
2009-07-21 04:17:00,13.604,13.604,13.533,13.533,100000.0
2009-07-21 04:18:00,13.589,13.641,13.5,13.641,550000.0
2009-07-21 04:19:00,13.61,13.646,13.511,13.636,650000.0
2009-07-21 04:20:00,13.632,13.632,13.484,13.587,350000.0
2009-07-21 04:21:00,13.544,13.682,13.544,13.628,400000.0
2009-07-21 04:22:00,13.63,13.63,13.63,13.63,200000.0
2009-07-21 04:23:00,13.574,13.649,13.574,13.649,200000.0
2009-07-21 04:24:00,13.585,13.585,13.557,13.557,100000.0
2009-07-21 04:25:00,13.562,13.624,13.562,13.624,100000.0
2009-07-21 04:30:00,13.618,13.619,13.517,13.619,350000.0
2009-07-21 04:31:00,13.63,13.63,13.63,13.63,100000.0
2009-07-21 04:32:00,13.546,13.598,13.546,13.598,100000.0
2009-07-21 04:33:00,13.56,13.56,13.56,13.56,100000.0
2009-07-21 04:34:00,13.551,13.644,13.551,13.644,350000.0
2009-07-21 04:37:00,13.632,13.657,13.559,13.644,350000.0
2009-07-21 04:39:00,13.614,13.614,13.479,13.533,750000.0
2009-07-21 04:40:00,13.614,13.635,13.521,13.635,350000.0
2009-07-21 04:41:00,13.626,13.64,13.533,13.551,400000.0
2009-07-21 04:42:00,13.636,13.636,13.636,13.636,50000.0
2009-07-21 04:43:00,13.546,13.633,13.546,13.633,100000.0
2009-07-21 04:44:00,13.552,13.643,13.528,13.548,850000.0
2009-07-21 04:45:00,13.54,13.679,13.522,13.522,600000.0
2009-07-21 04:50:00,13.546,13.607,13.518,13.518,450000.0
2009-07-21 04:54:00,13.637,13.637,13.552,13.635,350000.0
2009-07-21 04:56:00,13.532,13.613,13.519,13.613,400000.0
2009-07-21 04:57:00,13.603,13.641,13.545,13.545,350000.0
2009-07-21 05:00:00,13.493,13.607,13.482,13.607,400000.0
2009-07-21 05:03:00,13.522,13.541,13.519,13.541,150000.0
2009-07-21 05:04:00,13.651,13.654,13.651,13.654,100000.0
2009-07-21 05:05:00,13.636,13.64,13.522,13.64,300000.0
2009-07-21 05:10:00,13.498,13.62,13.498,13.62,250000.0
2009-07-21 05:11:00,13.639,13.639,13.499,13.637,350000.0
2009-07-21 05:13:00,13.612,13.612,13.51,13.611,350000.0
2009-07-21 05:16:00,13.563,13.639,13.558,13.558,250000.0
2009-07-21 05:20:00,13.638,13.645,13.555,13.645,350000.0
2009-07-21 05:24:00,13.598,13.598,13.598,13.598,50000.0
2009-07-21 05:25:00,13.533,13.679,13.533,13.633,350000.0
2009-07-21 05:26:00,13.62,13.626,13.486,13.49,500000.0
2009-07-21 05:27:00,13.561,13.634,13.546,13.634,350000.0
2009-07-21 05:28:00,13.593,13.606,13.479,13.606,300000.0
2009-07-21 05:29:00,13.533,13.623,13.484,13.623,400000.0
2009-07-21 05:30:00,13.603,13.644,13.545,13.592,400000.0
2009-07-21 05:31:00,13.635,13.651,13.509,13.572,400000.0
2009-07-21 05:32:00,13.517,13.624,13.514,13.518,350000.0
2009-07-21 05:33:00,13.66,13.662,13.535,13.63,400000.0
2009-07-21 05:34:00,13.513,13.648,13.513,13.567,400000.0
2009-07-21 05:35:00,13.658,13.658,13.514,13.528,400000.0
2009-07-21 05:36:00,13.585,13.585,13.529,13.529,100000.0
2009-07-21 05:37:00,13.65,13.655,13.513,13.513,250000.0
2009-07-21 05:38:00,13.523,13.573,13.513,13.569,300000.0
2009-07-21 05:39:00,13.566,13.656,13.545,13.647,350000.0
2009-07-21 05:40:00,13.66,13.674,13.529,13.674,350000.0
2009-07-21 05:42:00,13.598,13.666,13.577,13.666,150000.0
2009-07-21 05:43:00,13.599,13.599,13.583,13.583,100000.0
2009-07-21 05:44:00,13.609,13.68,13.593,13.666,400000.0
2009-07-21 05:46:00,13.647,13.658,13.548,13.548,350000.0
2009-07-21 05:47:00,13.515,13.598,13.494,13.598,350000.0
2009-07-21 05:48:00,13.588,13.664,13.528,13.528,400000.0
2009-07-21 05:50:00,13.588,13.668,13.548,13.56,400000.0
2009-07-21 05:51:00,13.646,13.665,13.53,13.53,450000.0
2009-07-21 05:52:00,13.635,13.635,13.635,13.635,50000.0
2009-07-21 05:53:00,13.569,13.648,13.533,13.648,500000.0
2009-07-21 05:56:00,13.592,13.674,13.534,13.637,400000.0
2009-07-21 05:57:00,13.614,13.688,13.604,13.686,400000.0
2009-07-21 05:58:00,13.545,13.69,13.545,13.688,150000.0
2009-07-21 05:59:00,13.629,13.684,13.588,13.649,400000.0
2009-07-21 06:00:00,13.639,13.639,13.519,13.606,400000.0
2009-07-21 06:02:00,13.549,13.66,13.549,13.558,400000.0
2009-07-21 06:03:00,13.669,13.669,13.669,13.669,50000.0
2009-07-21 06:04:00,13.573,13.687,13.573,13.687,250000.0
2009-07-21 06:05:00,13.653,13.659,13.552,13.659,150000.0
2009-07-21 06:06:00,13.621,13.67,13.621,13.67,150000.0
2009-07-21 06:07:00,13.542,13.65,13.542,13.65,100000.0
2009-07-21 06:10:00,13.658,13.665,13.575,13.665,350000.0
2009-07-21 06:13:00,13.622,13.665,13.549,13.644,800000.0
2009-07-21 06:14:00,13.664,13.664,13.536,13.635,400000.0
2009-07-21 06:15:00,13.6,13.685,13.6,13.67,200000.0
2009-07-21 06:16:00,13.625,13.625,13.618,13.618,100000.0
2009-07-21 06:18:00,13.648,13.648,13.627,13.627,100000.0
2009-07-21 06:19:00,13.592,13.671,13.579,13.657,350000.0
2009-07-21 06:20:00,13.655,13.685,13.559,13.645,450000.0
2009-07-21 06:21:00,13.637,13.698,13.551,13.697,350000.0
2009-07-21 06:24:00,13.658,13.665,13.575,13.665,350000.0
2009-07-21 06:26:00,13.658,13.662,13.575,13.658,350000.0
2009-07-21 06:29:00,13.642,13.642,13.504,13.504,450000.0
2009-07-21 06:30:00,13.653,13.662,13.528,13.528,550000.0
2009-07-21 06:31:00,13.666,13.666,13.539,13.666,350000.0
2009-07-21 06:32:00,13.68,13.68,13.68,13.68,350000.0
2009-07-21 06:33:00,13.655,13.655,13.526,13.612,350000.0
2009-07-21 06:34:00,13.621,13.672,13.524,13.604,350000.0
2009-07-21 06:35:00,13.621,13.65,13.521,13.521,300000.0
2009-07-21 06:36:00,13.575,13.687,13.575,13.657,600000.0
2009-07-21 06:37:00,13.554,13.664,13.529,13.582,450000.0
2009-07-21 06:39:00,13.674,13.676,13.563,13.676,400000.0
2009-07-21 06:40:00,13.646,13.649,13.566,13.622,350000.0
2009-07-21 06:41:00,13.568,13.672,13.568,13.667,450000.0
2009-07-21 06:42:00,13.551,13.7,13.551,13.6,800000.0
2009-07-21 06:43:00,13.549,13.709,13.549,13.645,550000.0
2009-07-21 06:44:00,13.647,13.676,13.548,13.642,450000.0
2009-07-21 06:45:00,13.56,13.665,13.516,13.516,400000.0
2009-07-21 06:46:00,13.642,13.647,13.561,13.631,300000.0
2009-07-21 06:47:00,13.584,13.647,13.545,13.545,400000.0
2009-07-21 06:48:00,13.56,13.683,13.56,13.606,350000.0
2009-07-21 06:49:00,13.546,13.648,13.546,13.646,350000.0
2009-07-21 06:50:00,13.625,13.625,13.625,13.625,50000.0
2009-07-21 06:51:00,13.653,13.653,13.552,13.646,350000.0
2009-07-21 06:52:00,13.575,13.684,13.568,13.668,500000.0
2009-07-21 06:53:00,13.639,13.639,13.494,13.628,300000.0
2009-07-21 06:54:00,13.583,13.583,13.502,13.502,100000.0
2009-07-21 06:55:00,13.573,13.605,13.533,13.564,300000.0
2009-07-21 06:56:00,13.594,13.664,13.518,13.626,450000.0
2009-07-21 06:57:00,13.56,13.628,13.529,13.572,400000.0
2009-07-21 06:58:00,13.592,13.592,13.592,13.592,50000.0
2009-07-21 07:00:00,13.555,13.622,13.523,13.523,400000.0
2009-07-21 07:01:00,13.629,13.629,13.511,13.626,550000.0
2009-07-21 07:02:00,13.577,13.634,13.505,13.549,550000.0
2009-07-21 07:03:00,13.567,13.626,13.511,13.536,350000.0
2009-07-21 07:04:00,13.564,13.636,13.528,13.528,550000.0
2009-07-21 07:05:00,13.626,13.626,13.527,13.606,400000.0
2009-07-21 07:06:00,13.615,13.631,13.541,13.541,350000.0
2009-07-21 07:07:00,13.492,13.601,13.441,13.579,350000.0
2009-07-21 07:08:00,13.567,13.616,13.523,13.616,350000.0
2009-07-21 07:09:00,13.577,13.592,13.519,13.584,350000.0
2009-07-21 07:10:00,13.535,13.623,13.458,13.501,1000000.0
2009-07-21 07:11:00,13.667,13.667,13.54,13.599,600000.0
2009-07-21 07:12:00,13.65,13.665,13.535,13.635,800000.0
2009-07-21 07:13:00,13.562,13.646,13.538,13.59,350000.0
2009-07-21 07:14:00,13.601,13.622,13.521,13.593,400000.0
2009-07-21 07:15:00,13.522,13.686,13.522,13.605,350000.0
2009-07-21 07:16:00,13.553,13.615,13.548,13.615,250000.0
2009-07-21 07:17:00,13.652,13.652,13.505,13.648,300000.0
2009-07-21 07:18:00,13.528,13.662,13.528,13.638,450000.0
2009-07-21 07:19:00,13.652,13.655,13.571,13.583,400000.0
2009-07-21 07:20:00,13.612,13.632,13.543,13.632,250000.0
2009-07-21 07:21:00,13.641,13.665,13.535,13.66,500000.0
2009-07-21 07:22:00,13.55,13.634,13.509,13.61,400000.0
2009-07-21 07:23:00,13.538,13.669,13.515,13.648,550000.0
2009-07-21 07:24:00,13.556,13.623,13.486,13.569,450000.0
2009-07-21 07:25:00,13.66,13.66,13.66,13.66,400000.0
2009-07-21 07:26:00,13.646,13.646,13.515,13.515,400000.0
2009-07-21 07:27:00,13.638,13.66,13.53,13.53,550000.0
2009-07-21 07:28:00,13.574,13.666,13.564,13.574,500000.0
2009-07-21 07:29:00,13.67,13.67,13.67,13.67,350000.0
2009-07-21 07:30:00,13.528,13.624,13.524,13.591,350000.0
2009-07-21 07:31:00,13.649,13.649,13.524,13.524,450000.0
2009-07-21 07:32:00,13.577,13.663,13.529,13.639,400000.0
2009-07-21 07:33:00,13.553,13.609,13.515,13.515,450000.0
2009-07-21 07:34:00,13.645,13.674,13.562,13.603,500000.0
2009-07-21 07:36:00,13.642,13.649,13.552,13.649,350000.0
2009-07-21 07:37:00,13.586,13.623,13.495,13.538,550000.0
2009-07-21 07:38:00,13.61,13.619,13.472,13.557,300000.0
2009-07-21 07:39:00,13.635,13.635,13.599,13.599,100000.0
2009-07-21 07:40:00,13.524,13.632,13.516,13.516,550000.0
2009-07-21 07:41:00,13.588,13.717,13.536,13.666,500000.0
2009-07-21 07:42:00,13.567,13.648,13.549,13.625,350000.0
2009-07-21 07:43:00,13.655,13.655,13.53,13.621,400000.0
2009-07-21 07:44:00,13.53,13.636,13.53,13.636,250000.0
2009-07-21 07:45:00,13.506,13.63,13.471,13.625,1000000.0
2009-07-21 07:46:00,13.624,13.628,13.524,13.578,450000.0
2009-07-21 07:47:00,13.578,13.625,13.51,13.625,450000.0
2009-07-21 07:48:00,13.624,13.624,13.497,13.556,800000.0
2009-07-21 07:49:00,13.551,13.662,13.551,13.64,500000.0
2009-07-21 07:50:00,13.529,13.653,13.509,13.653,900000.0
2009-07-21 07:51:00,13.582,13.613,13.511,13.511,350000.0
2009-07-21 07:52:00,13.548,13.657,13.518,13.567,800000.0
2009-07-21 07:53:00,13.534,13.712,13.533,13.533,850000.0
2009-07-21 07:54:00,13.589,13.645,13.56,13.634,500000.0
2009-07-21 07:55:00,13.579,13.643,13.512,13.524,500000.0
2009-07-21 07:56:00,13.615,13.651,13.491,13.557,800000.0
2009-07-21 07:57:00,13.618,13.618,13.531,13.531,350000.0
2009-07-21 07:58:00,13.578,13.649,13.542,13.621,850000.0
2009-07-21 07:59:00,13.643,13.643,13.508,13.638,350000.0
2009-07-21 08:00:00,13.633,13.649,13.541,13.542,550000.0
2009-07-21 08:01:00,13.66,13.66,13.551,13.633,350000.0
2009-07-21 08:02:00,13.635,13.635,13.521,13.529,450000.0
2009-07-21 08:03:00,13.569,13.642,13.534,13.642,550000.0
2009-07-21 08:04:00,13.587,13.657,13.533,13.575,400000.0
2009-07-21 08:05:00,13.631,13.642,13.527,13.527,400000.0
2009-07-21 08:06:00,13.655,13.665,13.563,13.657,500000.0
2009-07-21 08:07:00,13.586,13.684,13.567,13.593,450000.0
2009-07-21 08:08:00,13.578,13.634,13.522,13.55,400000.0
2009-07-21 08:09:00,13.547,13.644,13.501,13.566,800000.0
2009-07-21 08:10:00,13.571,13.666,13.55,13.643,350000.0
2009-07-21 08:11:00,13.547,13.607,13.501,13.607,500000.0
2009-07-21 08:12:00,13.541,13.645,13.53,13.61,350000.0
2009-07-21 08:13:00,13.541,13.628,13.502,13.628,550000.0
2009-07-21 08:14:00,13.59,13.626,13.518,13.518,500000.0
2009-07-21 08:15:00,13.654,13.69,13.546,13.618,550000.0
2009-07-21 08:16:00,13.624,13.624,13.531,13.538,350000.0
2009-07-21 08:17:00,13.563,13.652,13.527,13.527,500000.0
2009-07-21 08:18:00,13.606,13.631,13.515,13.515,400000.0
2009-07-21 08:19:00,13.563,13.627,13.508,13.508,700000.0
2009-07-21 08:20:00,13.568,13.644,13.539,13.555,500000.0
2009-07-21 08:21:00,13.519,13.635,13.503,13.635,450000.0
2009-07-21 08:22:00,13.599,13.599,13.482,13.497,500000.0
2009-07-21 08:23:00,13.625,13.645,13.534,13.595,550000.0
2009-07-21 08:24:00,13.562,13.618,13.507,13.527,400000.0
2009-07-21 08:25:00,13.526,13.618,13.499,13.566,650000.0
2009-07-21 08:26:00,13.625,13.625,13.491,13.581,400000.0
2009-07-21 08:27:00,13.644,13.644,13.544,13.544,350000.0
2009-07-21 08:28:00,13.578,13.678,13.527,13.527,600000.0
2009-07-21 08:29:00,13.608,13.646,13.507,13.605,750000.0
2009-07-21 08:30:00,13.503,13.618,13.503,13.562,400000.0
2009-07-21 08:31:00,13.53,13.605,13.514,13.521,500000.0
2009-07-21 08:32:00,13.554,13.641,13.468,13.534,500000.0
2009-07-21 08:33:00,13.541,13.626,13.503,13.549,500000.0
2009-07-21 08:34:00,13.575,13.594,13.497,13.503,350000.0
2009-07-21 08:35:00,13.615,13.616,13.436,13.542,550000.0
2009-07-21 08:36:00,13.509,13.647,13.505,13.546,400000.0
2009-07-21 08:37:00,13.515,13.609,13.506,13.524,350000.0
2009-07-21 08:38:00,13.587,13.611,13.496,13.577,400000.0
2009-07-21 08:39:00,13.546,13.55,13.53,13.533,350000.0
2009-07-21 08:40:00,13.58,13.609,13.493,13.537,350000.0
2009-07-21 08:41:00,13.511,13.608,13.438,13.608,350000.0
2009-07-21 08:42:00,13.571,13.59,13.479,13.486,550000.0
2009-07-21 08:43:00,13.49,13.604,13.49,13.604,350000.0
2009-07-21 08:44:00,13.509,13.566,13.444,13.508,550000.0
2009-07-21 08:45:00,13.569,13.595,13.452,13.588,550000.0
2009-07-21 08:46:00,13.578,13.611,13.489,13.519,600000.0
2009-07-21 08:47:00,13.519,13.599,13.517,13.58,350000.0
2009-07-21 08:48:00,13.609,13.609,13.523,13.606,550000.0
2009-07-21 08:49:00,13.555,13.591,13.472,13.587,650000.0
2009-07-21 08:50:00,13.541,13.578,13.445,13.548,500000.0
2009-07-21 08:51:00,13.509,13.595,13.483,13.546,450000.0
2009-07-21 08:52:00,13.589,13.589,13.452,13.501,400000.0
2009-07-21 08:53:00,13.538,13.564,13.458,13.557,400000.0
2009-07-21 08:54:00,13.462,13.608,13.462,13.537,450000.0
2009-07-21 08:55:00,13.527,13.604,13.453,13.542,450000.0
2009-07-21 08:56:00,13.505,13.598,13.499,13.598,350000.0
2009-07-21 08:57:00,13.601,13.601,13.465,13.465,400000.0
2009-07-21 08:58:00,13.578,13.594,13.442,13.578,450000.0
2009-07-21 08:59:00,13.588,13.588,13.515,13.515,350000.0
2009-07-21 09:00:00,13.498,13.585,13.48,13.528,600000.0
2009-07-21 09:01:00,13.579,13.585,13.502,13.534,400000.0
2009-07-21 09:02:00,13.465,13.542,13.402,13.542,700000.0
2009-07-21 09:03:00,13.572,13.572,13.425,13.558,550000.0
2009-07-21 09:04:00,13.498,13.547,13.448,13.448,350000.0
2009-07-21 09:05:00,13.57,13.57,13.45,13.45,750000.0
2009-07-21 09:06:00,13.537,13.586,13.454,13.586,550000.0
2009-07-21 09:07:00,13.495,13.599,13.483,13.513,500000.0
2009-07-21 09:08:00,13.583,13.591,13.467,13.566,550000.0
2009-07-21 09:09:00,13.522,13.574,13.432,13.574,950000.0
2009-07-21 09:10:00,13.511,13.575,13.407,13.503,450000.0
2009-07-21 09:11:00,13.578,13.593,13.467,13.467,550000.0
2009-07-21 09:12:00,13.496,13.629,13.496,13.549,650000.0
2009-07-21 09:13:00,13.446,13.554,13.435,13.546,400000.0
2009-07-21 09:14:00,13.533,13.59,13.456,13.59,350000.0
2009-07-21 09:15:00,13.589,13.615,13.481,13.481,400000.0
2009-07-21 09:16:00,13.606,13.606,13.489,13.555,450000.0
2009-07-21 09:17:00,13.533,13.594,13.481,13.594,400000.0
2009-07-21 09:18:00,13.5,13.619,13.469,13.469,400000.0
2009-07-21 09:19:00,13.503,13.622,13.47,13.587,600000.0
2009-07-21 09:20:00,13.59,13.614,13.474,13.569,650000.0
2009-07-21 09:21:00,13.513,13.565,13.462,13.517,600000.0
2009-07-21 09:22:00,13.617,13.617,13.515,13.587,600000.0
2009-07-21 09:23:00,13.568,13.615,13.485,13.528,600000.0
2009-07-21 09:24:00,13.537,13.584,13.452,13.567,550000.0
2009-07-21 09:25:00,13.522,13.661,13.522,13.582,550000.0
2009-07-21 09:26:00,13.556,13.619,13.469,13.5,600000.0
2009-07-21 09:27:00,13.47,13.562,13.459,13.562,450000.0
2009-07-21 09:28:00,13.491,13.589,13.475,13.475,350000.0
2009-07-21 09:29:00,13.521,13.599,13.479,13.585,450000.0
2009-07-21 09:30:00,13.524,13.631,13.524,13.538,700000.0
2009-07-21 09:31:00,13.504,13.579,13.445,13.463,450000.0
2009-07-21 09:32:00,13.613,13.613,13.536,13.597,350000.0
2009-07-21 09:33:00,13.549,13.582,13.474,13.566,400000.0
2009-07-21 09:34:00,13.59,13.59,13.423,13.483,650000.0
2009-07-21 09:35:00,13.452,13.549,13.447,13.541,550000.0
2009-07-21 09:36:00,13.497,13.639,13.497,13.604,400000.0
2009-07-21 09:38:00,13.532,13.611,13.473,13.524,400000.0
2009-07-21 09:39:00,13.496,13.597,13.468,13.504,700000.0
2009-07-21 09:40:00,13.484,13.572,13.439,13.439,400000.0
2009-07-21 09:41:00,13.558,13.567,13.446,13.446,400000.0
2009-07-21 09:42:00,13.45,13.561,13.45,13.455,350000.0
2009-07-21 09:43:00,13.505,13.626,13.505,13.544,450000.0
2009-07-21 09:44:00,13.535,13.555,13.486,13.508,600000.0
2009-07-21 09:45:00,13.425,13.561,13.425,13.537,650000.0
2009-07-21 09:46:00,13.581,13.607,13.472,13.472,350000.0
2009-07-21 09:47:00,13.501,13.56,13.473,13.485,400000.0
2009-07-21 09:48:00,13.58,13.58,13.435,13.52,650000.0
2009-07-21 09:49:00,13.468,13.57,13.453,13.559,650000.0
2009-07-21 09:50:00,13.545,13.594,13.466,13.594,450000.0
2009-07-21 09:51:00,13.579,13.617,13.495,13.555,400000.0
2009-07-21 09:52:00,13.499,13.59,13.465,13.518,550000.0
2009-07-21 09:53:00,13.555,13.584,13.441,13.517,500000.0
2009-07-21 09:54:00,13.538,13.579,13.456,13.51,450000.0
2009-07-21 09:55:00,13.571,13.586,13.483,13.586,350000.0
2009-07-21 09:56:00,13.466,13.589,13.451,13.451,550000.0
2009-07-21 09:57:00,13.51,13.603,13.477,13.591,750000.0
2009-07-21 09:58:00,13.559,13.623,13.501,13.549,350000.0
2009-07-21 09:59:00,13.489,13.623,13.489,13.544,650000.0
2009-07-21 10:00:00,13.484,13.6,13.477,13.55,600000.0
2009-07-21 10:01:00,13.551,13.596,13.493,13.493,350000.0
2009-07-21 10:02:00,13.607,13.614,13.489,13.569,400000.0
2009-07-21 10:03:00,13.585,13.585,13.464,13.464,350000.0
2009-07-21 10:04:00,13.583,13.616,13.486,13.616,400000.0
2009-07-21 10:05:00,13.581,13.627,13.521,13.606,450000.0
2009-07-21 10:06:00,13.529,13.716,13.529,13.548,700000.0
2009-07-21 10:07:00,13.625,13.654,13.541,13.635,450000.0
2009-07-21 10:08:00,13.625,13.665,13.546,13.546,500000.0
2009-07-21 10:09:00,13.603,13.632,13.514,13.62,600000.0
2009-07-21 10:10:00,13.548,13.647,13.52,13.613,600000.0
2009-07-21 10:11:00,13.558,13.606,13.516,13.559,400000.0
2009-07-21 10:12:00,13.561,13.659,13.531,13.568,500000.0
2009-07-21 10:13:00,13.544,13.638,13.462,13.638,750000.0
2009-07-21 10:14:00,13.581,13.648,13.572,13.648,400000.0
2009-07-21 10:15:00,13.512,13.627,13.512,13.61,350000.0
2009-07-21 10:16:00,13.642,13.649,13.51,13.64,500000.0
2009-07-21 10:17:00,13.569,13.655,13.55,13.58,350000.0
2009-07-21 10:18:00,13.569,13.649,13.525,13.603,550000.0
2009-07-21 10:19:00,13.629,13.629,13.468,13.621,450000.0
2009-07-21 10:20:00,13.565,13.613,13.529,13.552,550000.0
2009-07-21 10:21:00,13.512,13.625,13.512,13.625,650000.0
2009-07-21 10:22:00,13.611,13.643,13.539,13.624,400000.0
2009-07-21 10:23:00,13.596,13.596,13.465,13.488,550000.0
2009-07-21 10:24:00,13.496,13.623,13.496,13.513,450000.0
2009-07-21 10:25:00,13.585,13.642,13.556,13.615,500000.0
2009-07-21 10:26:00,13.537,13.671,13.537,13.627,350000.0
2009-07-21 10:27:00,13.562,13.59,13.479,13.479,400000.0
2009-07-21 10:29:00,13.596,13.642,13.505,13.606,500000.0
2009-07-21 10:30:00,13.548,13.595,13.516,13.516,350000.0
2009-07-21 10:32:00,13.607,13.607,13.469,13.469,400000.0
2009-07-21 10:33:00,13.608,13.621,13.517,13.603,550000.0
2009-07-21 10:34:00,13.633,13.637,13.496,13.544,700000.0
2009-07-21 10:35:00,13.598,13.619,13.519,13.615,350000.0
2009-07-21 10:36:00,13.491,13.636,13.474,13.635,450000.0
2009-07-21 10:37:00,13.614,13.674,13.523,13.567,500000.0
2009-07-21 10:38:00,13.546,13.664,13.544,13.544,400000.0
2009-07-21 10:39:00,13.526,13.629,13.473,13.473,400000.0
2009-07-21 10:40:00,13.561,13.656,13.5,13.531,400000.0
2009-07-21 10:41:00,13.625,13.625,13.511,13.587,350000.0
2009-07-21 10:42:00,13.535,13.618,13.51,13.618,400000.0
2009-07-21 10:43:00,13.58,13.58,13.469,13.576,550000.0
2009-07-21 10:44:00,13.553,13.601,13.49,13.587,550000.0
2009-07-21 10:45:00,13.519,13.685,13.519,13.6,350000.0
2009-07-21 10:46:00,13.514,13.645,13.514,13.535,550000.0
2009-07-21 10:47:00,13.592,13.628,13.503,13.628,450000.0
2009-07-21 10:48:00,13.595,13.608,13.52,13.596,450000.0
2009-07-21 10:49:00,13.569,13.591,13.47,13.584,500000.0
2009-07-21 10:50:00,13.588,13.623,13.515,13.515,450000.0
2009-07-21 10:51:00,13.553,13.593,13.473,13.593,450000.0
2009-07-21 10:52:00,13.541,13.623,13.496,13.571,500000.0
2009-07-21 10:53:00,13.571,13.6,13.481,13.573,450000.0
2009-07-21 10:54:00,13.571,13.586,13.501,13.501,550000.0
2009-07-21 10:55:00,13.453,13.595,13.453,13.595,350000.0
2009-07-21 10:56:00,13.555,13.616,13.555,13.616,450000.0
2009-07-21 10:57:00,13.486,13.594,13.465,13.56,350000.0
2009-07-21 10:58:00,13.613,13.613,13.493,13.519,350000.0
2009-07-21 10:59:00,13.556,13.571,13.43,13.43,450000.0
2009-07-21 11:00:00,13.498,13.581,13.444,13.491,350000.0
2009-07-21 11:01:00,13.529,13.607,13.468,13.595,600000.0
2009-07-21 11:02:00,13.503,13.602,13.465,13.551,350000.0
2009-07-21 11:03:00,13.513,13.608,13.482,13.585,550000.0
2009-07-21 11:04:00,13.554,13.554,13.447,13.526,600000.0
2009-07-21 11:05:00,13.504,13.595,13.5,13.571,500000.0
2009-07-21 11:06:00,13.578,13.578,13.454,13.575,500000.0
2009-07-21 11:07:00,13.505,13.613,13.467,13.501,450000.0
2009-07-21 11:08:00,13.526,13.596,13.467,13.516,400000.0
2009-07-21 11:09:00,13.489,13.571,13.489,13.571,300000.0
2009-07-21 11:10:00,13.489,13.597,13.453,13.453,400000.0
2009-07-21 11:11:00,13.454,13.584,13.454,13.554,350000.0
2009-07-21 11:12:00,13.512,13.568,13.457,13.568,450000.0
2009-07-21 11:13:00,13.602,13.602,13.471,13.557,400000.0
2009-07-21 11:14:00,13.459,13.535,13.434,13.489,550000.0
2009-07-21 11:15:00,13.481,13.606,13.481,13.483,350000.0
2009-07-21 11:16:00,13.463,13.587,13.445,13.461,350000.0
2009-07-21 11:17:00,13.582,13.611,13.466,13.485,400000.0
2009-07-21 11:18:00,13.588,13.589,13.476,13.581,400000.0
2009-07-21 11:19:00,13.491,13.628,13.491,13.598,550000.0
2009-07-21 11:20:00,13.451,13.574,13.451,13.574,400000.0
2009-07-21 11:21:00,13.498,13.578,13.498,13.573,550000.0
2009-07-21 11:23:00,13.511,13.588,13.453,13.476,500000.0
2009-07-21 11:24:00,13.488,13.586,13.478,13.478,450000.0
2009-07-21 11:25:00,13.476,13.575,13.456,13.575,400000.0
2009-07-21 11:26:00,13.553,13.579,13.485,13.528,600000.0
2009-07-21 11:27:00,13.492,13.631,13.492,13.587,500000.0
2009-07-21 11:28:00,13.533,13.534,13.434,13.436,350000.0
2009-07-21 11:29:00,13.549,13.574,13.464,13.464,550000.0
2009-07-21 11:30:00,13.46,13.599,13.46,13.499,450000.0
2009-07-21 11:31:00,13.467,13.573,13.446,13.481,450000.0
2009-07-21 11:32:00,13.469,13.582,13.464,13.501,400000.0
2009-07-21 11:33:00,13.499,13.581,13.499,13.502,500000.0
2009-07-21 11:34:00,13.536,13.574,13.458,13.543,400000.0
2009-07-21 11:35:00,13.449,13.582,13.449,13.509,350000.0
2009-07-21 11:36:00,13.537,13.556,13.419,13.419,550000.0
2009-07-21 11:37:00,13.515,13.582,13.469,13.544,350000.0
2009-07-21 11:38:00,13.494,13.575,13.421,13.444,500000.0
2009-07-21 11:39:00,13.558,13.603,13.47,13.545,400000.0
2009-07-21 11:40:00,13.505,13.607,13.505,13.556,550000.0
2009-07-21 11:41:00,13.518,13.6,13.507,13.547,350000.0
2009-07-21 11:42:00,13.529,13.551,13.414,13.421,500000.0
2009-07-21 11:43:00,13.489,13.61,13.451,13.508,450000.0
2009-07-21 11:44:00,13.554,13.577,13.474,13.56,500000.0
2009-07-21 11:45:00,13.563,13.563,13.455,13.476,400000.0
2009-07-21 11:46:00,13.546,13.575,13.449,13.513,400000.0
2009-07-21 11:47:00,13.584,13.584,13.441,13.516,400000.0
2009-07-21 11:48:00,13.52,13.614,13.52,13.563,450000.0
2009-07-21 11:49:00,13.497,13.566,13.452,13.47,350000.0
2009-07-21 11:50:00,13.513,13.57,13.447,13.57,350000.0
2009-07-21 11:51:00,13.485,13.588,13.46,13.528,550000.0
2009-07-21 11:52:00,13.483,13.651,13.483,13.509,500000.0
2009-07-21 11:53:00,13.549,13.573,13.468,13.573,500000.0
2009-07-21 11:54:00,13.611,13.611,13.461,13.514,400000.0
2009-07-21 11:55:00,13.547,13.602,13.478,13.592,350000.0
2009-07-21 11:56:00,13.517,13.602,13.48,13.56,450000.0
2009-07-21 11:57:00,13.541,13.571,13.463,13.463,550000.0
2009-07-21 11:58:00,13.493,13.598,13.475,13.598,350000.0
2009-07-21 11:59:00,13.475,13.592,13.465,13.465,350000.0
2009-07-21 12:00:00,13.582,13.593,13.504,13.586,550000.0
2009-07-21 12:01:00,13.532,13.594,13.45,13.456,750000.0
2009-07-21 12:02:00,13.569,13.569,13.434,13.483,500000.0
2009-07-21 12:03:00,13.53,13.621,13.489,13.489,500000.0
2009-07-21 12:04:00,13.478,13.54,13.445,13.46,400000.0
2009-07-21 12:05:00,13.549,13.549,13.436,13.436,350000.0
2009-07-21 12:06:00,13.494,13.546,13.427,13.515,500000.0
2009-07-21 12:07:00,13.491,13.519,13.428,13.511,450000.0
2009-07-21 12:08:00,13.465,13.551,13.453,13.548,550000.0
2009-07-21 12:09:00,13.454,13.569,13.454,13.525,500000.0
2009-07-21 12:10:00,13.541,13.556,13.462,13.507,400000.0
2009-07-21 12:11:00,13.471,13.553,13.447,13.47,550000.0
2009-07-21 12:12:00,13.441,13.578,13.441,13.467,350000.0
2009-07-21 12:13:00,13.551,13.551,13.392,13.529,400000.0
2009-07-21 12:14:00,13.514,13.584,13.463,13.584,350000.0
2009-07-21 12:15:00,13.5,13.563,13.495,13.509,400000.0
2009-07-21 12:16:00,13.481,13.562,13.464,13.464,500000.0
2009-07-21 12:17:00,13.502,13.634,13.483,13.556,400000.0
2009-07-21 12:18:00,13.455,13.544,13.43,13.43,500000.0
2009-07-21 12:19:00,13.527,13.574,13.445,13.485,500000.0
2009-07-21 12:20:00,13.448,13.557,13.44,13.535,550000.0
2009-07-21 12:21:00,13.543,13.546,13.404,13.435,600000.0
2009-07-21 12:22:00,13.518,13.571,13.454,13.454,550000.0
2009-07-21 12:23:00,13.5,13.596,13.485,13.485,650000.0
2009-07-21 12:24:00,13.531,13.55,13.417,13.543,600000.0
2009-07-21 12:25:00,13.562,13.562,13.468,13.468,350000.0
2009-07-21 12:26:00,13.553,13.553,13.454,13.504,400000.0
2009-07-21 12:27:00,13.551,13.572,13.469,13.541,350000.0
2009-07-21 12:28:00,13.449,13.573,13.449,13.465,550000.0
2009-07-21 12:29:00,13.475,13.593,13.475,13.593,350000.0
2009-07-21 12:30:00,13.495,13.587,13.447,13.543,500000.0
2009-07-21 12:31:00,13.58,13.583,13.49,13.49,400000.0
2009-07-21 12:32:00,13.519,13.563,13.472,13.55,400000.0
2009-07-21 12:33:00,13.469,13.582,13.448,13.542,550000.0
2009-07-21 12:34:00,13.54,13.566,13.447,13.447,350000.0
2009-07-21 12:35:00,13.534,13.593,13.438,13.526,500000.0
2009-07-21 12:36:00,13.528,13.543,13.467,13.543,350000.0
2009-07-21 12:37:00,13.565,13.575,13.52,13.567,400000.0
2009-07-21 12:38:00,13.503,13.57,13.503,13.543,400000.0
2009-07-21 12:39:00,13.459,13.611,13.444,13.444,550000.0
2009-07-21 12:40:00,13.587,13.587,13.44,13.503,350000.0
2009-07-21 12:41:00,13.576,13.576,13.442,13.518,400000.0
2009-07-21 12:42:00,13.479,13.542,13.447,13.536,550000.0
2009-07-21 12:43:00,13.46,13.585,13.446,13.575,400000.0
2009-07-21 12:44:00,13.488,13.612,13.48,13.51,500000.0
2009-07-21 12:45:00,13.531,13.566,13.437,13.511,400000.0
2009-07-21 12:46:00,13.474,13.526,13.451,13.451,400000.0
2009-07-21 12:47:00,13.455,13.575,13.452,13.532,500000.0
2009-07-21 12:48:00,13.562,13.566,13.422,13.422,450000.0
2009-07-21 12:49:00,13.533,13.533,13.388,13.445,400000.0
2009-07-21 12:50:00,13.458,13.524,13.403,13.412,450000.0
2009-07-21 12:51:00,13.409,13.546,13.409,13.508,350000.0
2009-07-21 12:52:00,13.459,13.553,13.441,13.516,500000.0
2009-07-21 12:53:00,13.463,13.518,13.411,13.472,400000.0
2009-07-21 12:54:00,13.525,13.525,13.444,13.47,550000.0
2009-07-21 12:55:00,13.409,13.526,13.409,13.467,500000.0
2009-07-21 12:56:00,13.514,13.517,13.412,13.517,350000.0
2009-07-21 12:57:00,13.494,13.494,13.376,13.449,350000.0
2009-07-21 12:58:00,13.445,13.536,13.423,13.512,450000.0
2009-07-21 12:59:00,13.503,13.503,13.379,13.395,350000.0
2009-07-21 13:00:00,13.519,13.53,13.447,13.518,350000.0
2009-07-21 13:01:00,13.481,13.509,13.388,13.401,450000.0
2009-07-21 13:02:00,13.393,13.499,13.393,13.436,400000.0
2009-07-21 13:03:00,13.475,13.475,13.335,13.467,600000.0
2009-07-21 13:04:00,13.447,13.5,13.385,13.484,450000.0
2009-07-21 13:05:00,13.374,13.476,13.36,13.473,550000.0
2009-07-21 13:06:00,13.493,13.493,13.354,13.454,450000.0
2009-07-21 13:07:00,13.41,13.519,13.405,13.461,500000.0
2009-07-21 13:08:00,13.489,13.535,13.419,13.441,350000.0
2009-07-21 13:09:00,13.381,13.495,13.372,13.42,500000.0
2009-07-21 13:10:00,13.434,13.509,13.423,13.486,400000.0
2009-07-21 13:11:00,13.392,13.497,13.392,13.463,400000.0
2009-07-21 13:12:00,13.508,13.512,13.394,13.493,550000.0
2009-07-21 13:13:00,13.426,13.501,13.372,13.501,450000.0
2009-07-21 13:14:00,13.454,13.513,13.415,13.48,400000.0
2009-07-21 13:15:00,13.413,13.516,13.364,13.448,350000.0
2009-07-21 13:16:00,13.488,13.488,13.382,13.473,350000.0
2009-07-21 13:17:00,13.399,13.466,13.374,13.466,500000.0
2009-07-21 13:18:00,13.444,13.512,13.369,13.512,450000.0
2009-07-21 13:19:00,13.479,13.52,13.391,13.423,550000.0
2009-07-21 13:20:00,13.459,13.489,13.366,13.429,500000.0
2009-07-21 13:21:00,13.406,13.547,13.369,13.537,500000.0
2009-07-21 13:22:00,13.505,13.505,13.352,13.369,450000.0
2009-07-21 13:23:00,13.486,13.527,13.415,13.527,400000.0
2009-07-21 13:24:00,13.526,13.526,13.415,13.525,350000.0
2009-07-21 13:25:00,13.512,13.539,13.449,13.539,350000.0
2009-07-21 13:26:00,13.413,13.536,13.381,13.465,650000.0
2009-07-21 13:27:00,13.506,13.521,13.434,13.46,350000.0
2009-07-21 13:28:00,13.404,13.507,13.368,13.507,400000.0
2009-07-21 13:29:00,13.494,13.529,13.381,13.383,550000.0
2009-07-21 13:30:00,13.453,13.477,13.384,13.394,550000.0
2009-07-21 13:31:00,13.389,13.503,13.332,13.503,450000.0
2009-07-21 13:32:00,13.424,13.497,13.399,13.485,400000.0
2009-07-21 13:33:00,13.471,13.506,13.359,13.483,500000.0
2009-07-21 13:34:00,13.496,13.513,13.425,13.433,450000.0
2009-07-21 13:35:00,13.492,13.531,13.412,13.486,400000.0
2009-07-21 13:36:00,13.465,13.557,13.411,13.496,450000.0
2009-07-21 13:37:00,13.5,13.516,13.421,13.516,400000.0
2009-07-21 13:38:00,13.435,13.531,13.39,13.531,400000.0
2009-07-21 13:39:00,13.494,13.536,13.418,13.51,500000.0
2009-07-21 13:40:00,13.543,13.547,13.403,13.408,700000.0
2009-07-21 13:41:00,13.455,13.519,13.426,13.472,400000.0
2009-07-21 13:42:00,13.494,13.57,13.435,13.491,400000.0
2009-07-21 13:43:00,13.46,13.532,13.427,13.496,400000.0
2009-07-21 13:44:00,13.496,13.511,13.392,13.486,750000.0
2009-07-21 13:45:00,13.495,13.564,13.438,13.447,550000.0
2009-07-21 13:46:00,13.504,13.546,13.408,13.472,450000.0
2009-07-21 13:47:00,13.508,13.531,13.428,13.531,350000.0
2009-07-21 13:48:00,13.522,13.536,13.426,13.526,500000.0
2009-07-21 13:49:00,13.537,13.541,13.408,13.467,400000.0
2009-07-21 13:50:00,13.432,13.531,13.404,13.531,400000.0
2009-07-21 13:51:00,13.508,13.54,13.401,13.452,400000.0
2009-07-21 13:52:00,13.542,13.542,13.412,13.519,350000.0
2009-07-21 13:53:00,13.448,13.556,13.448,13.556,450000.0
2009-07-21 13:54:00,13.551,13.551,13.475,13.475,400000.0
2009-07-21 13:55:00,13.533,13.546,13.421,13.427,400000.0
2009-07-21 13:56:00,13.519,13.55,13.461,13.463,350000.0
2009-07-21 13:57:00,13.508,13.535,13.415,13.535,350000.0
2009-07-21 13:58:00,13.552,13.552,13.466,13.547,400000.0
2009-07-21 13:59:00,13.519,13.543,13.421,13.465,600000.0
2009-07-21 14:00:00,13.521,13.562,13.461,13.562,350000.0
2009-07-21 14:01:00,13.451,13.587,13.451,13.587,750000.0
2009-07-21 14:02:00,13.517,13.61,13.46,13.608,400000.0
2009-07-21 14:03:00,13.544,13.546,13.445,13.481,500000.0
2009-07-21 14:04:00,13.587,13.587,13.466,13.571,350000.0
2009-07-21 14:05:00,13.583,13.612,13.475,13.518,400000.0
2009-07-21 14:06:00,13.509,13.574,13.473,13.485,500000.0
2009-07-21 14:07:00,13.579,13.582,13.452,13.582,350000.0
2009-07-21 14:08:00,13.581,13.581,13.444,13.462,350000.0
2009-07-21 14:09:00,13.442,13.557,13.441,13.488,550000.0
2009-07-21 14:10:00,13.451,13.553,13.451,13.498,350000.0
2009-07-21 14:11:00,13.47,13.594,13.468,13.578,650000.0
2009-07-21 14:12:00,13.488,13.606,13.477,13.484,550000.0
2009-07-21 14:13:00,13.51,13.572,13.469,13.572,400000.0
2009-07-21 14:14:00,13.552,13.593,13.459,13.501,350000.0
2009-07-21 14:15:00,13.593,13.593,13.466,13.466,450000.0
2009-07-21 14:16:00,13.486,13.596,13.474,13.596,750000.0
2009-07-21 14:17:00,13.467,13.56,13.462,13.505,350000.0
2009-07-21 14:18:00,13.561,13.601,13.447,13.447,400000.0
2009-07-21 14:19:00,13.591,13.591,13.516,13.519,400000.0
2009-07-21 14:20:00,13.515,13.608,13.49,13.504,600000.0
2009-07-21 14:21:00,13.447,13.603,13.447,13.566,400000.0
2009-07-21 14:22:00,13.577,13.614,13.524,13.607,350000.0
2009-07-21 14:23:00,13.58,13.609,13.496,13.496,650000.0
2009-07-21 14:24:00,13.488,13.589,13.447,13.562,550000.0
2009-07-21 14:25:00,13.592,13.598,13.454,13.454,700000.0
2009-07-21 14:26:00,13.535,13.612,13.489,13.543,350000.0
2009-07-21 14:27:00,13.476,13.581,13.474,13.581,450000.0
2009-07-21 14:28:00,13.586,13.623,13.528,13.623,400000.0
2009-07-21 14:29:00,13.589,13.601,13.52,13.601,450000.0
2009-07-21 14:30:00,13.569,13.584,13.481,13.545,650000.0
2009-07-21 14:31:00,13.539,13.623,13.479,13.571,350000.0
2009-07-21 14:32:00,13.502,13.591,13.483,13.483,500000.0
2009-07-21 14:33:00,13.493,13.601,13.493,13.5,350000.0
2009-07-21 14:34:00,13.56,13.607,13.476,13.478,450000.0
2009-07-21 14:35:00,13.565,13.57,13.471,13.555,350000.0
2009-07-21 14:36:00,13.509,13.593,13.478,13.578,450000.0
2009-07-21 14:37:00,13.497,13.59,13.451,13.451,550000.0
2009-07-21 14:38:00,13.581,13.601,13.503,13.548,400000.0
2009-07-21 14:39:00,13.535,13.624,13.478,13.507,800000.0
2009-07-21 14:40:00,13.528,13.64,13.518,13.518,700000.0
2009-07-21 14:41:00,13.511,13.576,13.46,13.576,350000.0
2009-07-21 14:42:00,13.596,13.599,13.462,13.487,450000.0
2009-07-21 14:43:00,13.553,13.603,13.471,13.603,500000.0
2009-07-21 14:44:00,13.486,13.557,13.46,13.557,450000.0
2009-07-21 14:45:00,13.562,13.597,13.47,13.485,400000.0
2009-07-21 14:46:00,13.582,13.582,13.416,13.572,400000.0
2009-07-21 14:47:00,13.554,13.613,13.481,13.554,350000.0
2009-07-21 14:48:00,13.547,13.587,13.486,13.567,400000.0
2009-07-21 14:49:00,13.584,13.584,13.443,13.449,500000.0
2009-07-21 14:50:00,13.469,13.578,13.461,13.472,550000.0
2009-07-21 14:51:00,13.571,13.585,13.488,13.544,350000.0
2009-07-21 14:52:00,13.584,13.616,13.477,13.569,400000.0
2009-07-21 14:53:00,13.477,13.564,13.475,13.521,500000.0
2009-07-21 14:54:00,13.6,13.6,13.6,13.6,450000.0
2009-07-21 14:55:00,13.505,13.547,13.439,13.545,450000.0
2009-07-21 14:56:00,13.595,13.627,13.516,13.596,350000.0
2009-07-21 14:57:00,13.539,13.625,13.517,13.526,450000.0
2009-07-21 14:58:00,13.593,13.635,13.525,13.563,550000.0
2009-07-21 14:59:00,13.561,13.627,13.494,13.613,550000.0
2009-07-21 15:00:00,13.595,13.652,13.521,13.554,350000.0
2009-07-21 15:01:00,13.627,13.627,13.491,13.545,400000.0
2009-07-21 15:02:00,13.597,13.632,13.518,13.578,400000.0
2009-07-21 15:03:00,13.631,13.658,13.524,13.637,450000.0
2009-07-21 15:04:00,13.541,13.606,13.479,13.581,400000.0
2009-07-21 15:05:00,13.598,13.649,13.494,13.577,400000.0
2009-07-21 15:06:00,13.643,13.643,13.527,13.533,400000.0
2009-07-21 15:07:00,13.533,13.666,13.533,13.642,350000.0
2009-07-21 15:08:00,13.561,13.676,13.561,13.635,400000.0
2009-07-21 15:09:00,13.597,13.668,13.533,13.664,350000.0
2009-07-21 15:10:00,13.575,13.667,13.561,13.639,350000.0
2009-07-21 15:11:00,13.658,13.658,13.519,13.534,400000.0
2009-07-21 15:12:00,13.627,13.634,13.553,13.583,350000.0
2009-07-21 15:13:00,13.574,13.619,13.494,13.572,400000.0
2009-07-21 15:14:00,13.538,13.661,13.504,13.517,400000.0
2009-07-21 15:15:00,13.652,13.652,13.513,13.579,400000.0
2009-07-21 15:16:00,13.506,13.637,13.506,13.637,350000.0
2009-07-21 15:17:00,13.641,13.689,13.544,13.666,500000.0
2009-07-21 15:18:00,13.585,13.628,13.496,13.628,550000.0
2009-07-21 15:19:00,13.552,13.647,13.504,13.504,450000.0
2009-07-21 15:20:00,13.648,13.671,13.533,13.533,650000.0
2009-07-21 15:21:00,13.566,13.634,13.458,13.634,750000.0
2009-07-21 15:22:00,13.652,13.664,13.539,13.59,400000.0
2009-07-21 15:23:00,13.542,13.607,13.513,13.574,450000.0
2009-07-21 15:24:00,13.578,13.659,13.549,13.56,600000.0
2009-07-21 15:25:00,13.642,13.645,13.53,13.645,500000.0
2009-07-21 15:26:00,13.612,13.632,13.509,13.509,450000.0
2009-07-21 15:27:00,13.612,13.68,13.532,13.532,450000.0
2009-07-21 15:28:00,13.607,13.618,13.561,13.587,350000.0
2009-07-21 15:29:00,13.65,13.65,13.547,13.566,400000.0
2009-07-21 15:30:00,13.583,13.657,13.52,13.572,400000.0
2009-07-21 15:31:00,13.517,13.616,13.487,13.487,350000.0
2009-07-21 15:32:00,13.535,13.609,13.476,13.609,350000.0
2009-07-21 15:33:00,13.553,13.601,13.534,13.567,350000.0
2009-07-21 15:34:00,13.528,13.618,13.528,13.593,450000.0
2009-07-21 15:35:00,13.568,13.578,13.456,13.515,500000.0
2009-07-21 15:36:00,13.569,13.631,13.511,13.627,550000.0
2009-07-21 15:37:00,13.484,13.615,13.476,13.489,400000.0
2009-07-21 15:38:00,13.559,13.605,13.481,13.49,400000.0
2009-07-21 15:39:00,13.543,13.62,13.543,13.613,350000.0
2009-07-21 15:40:00,13.487,13.592,13.47,13.526,550000.0
2009-07-21 15:41:00,13.537,13.612,13.49,13.564,400000.0
2009-07-21 15:42:00,13.582,13.602,13.485,13.517,400000.0
2009-07-21 15:43:00,13.599,13.607,13.486,13.537,350000.0
2009-07-21 15:44:00,13.566,13.607,13.457,13.562,550000.0
2009-07-21 15:45:00,13.562,13.572,13.448,13.448,350000.0
2009-07-21 15:46:00,13.588,13.599,13.489,13.567,350000.0
2009-07-21 15:47:00,13.569,13.582,13.441,13.457,550000.0
2009-07-21 15:48:00,13.453,13.543,13.449,13.466,350000.0
2009-07-21 15:49:00,13.556,13.581,13.514,13.581,350000.0
2009-07-21 15:50:00,13.54,13.581,13.459,13.492,550000.0
2009-07-21 15:51:00,13.46,13.558,13.447,13.552,500000.0
2009-07-21 15:52:00,13.443,13.537,13.414,13.414,350000.0
2009-07-21 15:53:00,13.582,13.582,13.427,13.481,400000.0
2009-07-21 15:54:00,13.547,13.594,13.464,13.569,450000.0
2009-07-21 15:55:00,13.521,13.574,13.442,13.466,350000.0
2009-07-21 15:56:00,13.587,13.604,13.464,13.464,450000.0
2009-07-21 15:57:00,13.458,13.594,13.458,13.525,350000.0
2009-07-21 15:58:00,13.523,13.614,13.505,13.598,350000.0
2009-07-21 15:59:00,13.596,13.596,13.485,13.513,450000.0
2009-07-21 16:00:00,13.452,13.595,13.452,13.585,550000.0
2009-07-21 16:01:00,13.568,13.601,13.51,13.582,450000.0
2009-07-21 16:02:00,13.539,13.563,13.451,13.559,450000.0
2009-07-21 16:03:00,13.574,13.604,13.476,13.592,550000.0
2009-07-21 16:04:00,13.554,13.555,13.445,13.53,500000.0
2009-07-21 16:05:00,13.543,13.572,13.42,13.42,650000.0
2009-07-21 16:06:00,13.451,13.546,13.451,13.464,500000.0
2009-07-21 16:07:00,13.457,13.562,13.396,13.43,350000.0
2009-07-21 16:08:00,13.425,13.529,13.425,13.516,450000.0
2009-07-21 16:09:00,13.47,13.575,13.461,13.572,350000.0
2009-07-21 16:10:00,13.567,13.567,13.446,13.455,350000.0
2009-07-21 16:11:00,13.449,13.537,13.398,13.506,450000.0
2009-07-21 16:12:00,13.504,13.555,13.425,13.491,600000.0
2009-07-21 16:13:00,13.534,13.616,13.465,13.499,450000.0
2009-07-21 16:14:00,13.46,13.564,13.44,13.44,400000.0
2009-07-21 16:15:00,13.552,13.59,13.468,13.57,400000.0
2009-07-21 16:16:00,13.516,13.587,13.46,13.56,550000.0
2009-07-21 16:17:00,13.511,13.562,13.488,13.562,350000.0
2009-07-21 16:18:00,13.596,13.604,13.476,13.578,400000.0
2009-07-21 16:19:00,13.5,13.61,13.5,13.603,500000.0
2009-07-21 16:20:00,13.601,13.627,13.497,13.626,550000.0
2009-07-21 16:21:00,13.533,13.63,13.498,13.63,400000.0
2009-07-21 16:22:00,13.585,13.585,13.494,13.537,450000.0
2009-07-21 16:23:00,13.597,13.622,13.479,13.622,500000.0
2009-07-21 16:24:00,13.565,13.591,13.507,13.591,400000.0
2009-07-21 16:25:00,13.527,13.601,13.493,13.582,350000.0
2009-07-21 16:26:00,13.566,13.632,13.529,13.618,400000.0
2009-07-21 16:27:00,13.571,13.608,13.496,13.604,650000.0
2009-07-21 16:28:00,13.569,13.587,13.473,13.559,550000.0
2009-07-21 16:29:00,13.535,13.621,13.504,13.521,400000.0
2009-07-21 16:30:00,13.613,13.617,13.488,13.503,600000.0
2009-07-21 16:31:00,13.467,13.614,13.467,13.612,350000.0
2009-07-21 16:32:00,13.562,13.59,13.454,13.59,450000.0
2009-07-21 16:33:00,13.566,13.568,13.444,13.568,450000.0
2009-07-21 16:34:00,13.563,13.627,13.523,13.587,350000.0
2009-07-21 16:35:00,13.505,13.589,13.492,13.514,400000.0
2009-07-21 16:36:00,13.514,13.631,13.514,13.602,400000.0
2009-07-21 16:37:00,13.58,13.604,13.502,13.533,500000.0
2009-07-21 16:38:00,13.451,13.584,13.451,13.581,450000.0
2009-07-21 16:39:00,13.623,13.623,13.529,13.608,500000.0
2009-07-21 16:40:00,13.542,13.631,13.52,13.55,450000.0
2009-07-21 16:41:00,13.539,13.634,13.496,13.605,400000.0
2009-07-21 16:42:00,13.624,13.649,13.504,13.622,700000.0
2009-07-21 16:43:00,13.509,13.646,13.509,13.597,400000.0
2009-07-21 16:44:00,13.578,13.598,13.517,13.573,400000.0
2009-07-21 16:45:00,13.506,13.603,13.474,13.603,350000.0
2009-07-21 16:46:00,13.525,13.61,13.521,13.577,500000.0
2009-07-21 16:47:00,13.52,13.64,13.517,13.535,600000.0
2009-07-21 16:48:00,13.578,13.616,13.492,13.598,450000.0
2009-07-21 16:49:00,13.593,13.632,13.494,13.494,450000.0
2009-07-21 16:50:00,13.504,13.613,13.504,13.578,350000.0
2009-07-21 16:51:00,13.558,13.632,13.476,13.483,500000.0
2009-07-21 16:52:00,13.509,13.635,13.499,13.596,350000.0
2009-07-21 16:53:00,13.551,13.61,13.445,13.463,450000.0
2009-07-21 16:54:00,13.597,13.629,13.512,13.57,400000.0
2009-07-21 16:55:00,13.614,13.614,13.469,13.595,500000.0
2009-07-21 16:56:00,13.495,13.577,13.455,13.471,400000.0
2009-07-21 16:57:00,13.58,13.58,13.467,13.565,850000.0
2009-07-21 16:58:00,13.478,13.602,13.459,13.464,450000.0
2009-07-21 16:59:00,13.523,13.611,13.515,13.519,400000.0
2009-07-21 17:00:00,13.523,13.614,13.474,13.6,350000.0
2009-07-21 17:01:00,13.596,13.599,13.482,13.591,400000.0
2009-07-21 17:02:00,13.514,13.604,13.514,13.557,400000.0
2009-07-21 17:03:00,13.594,13.594,13.462,13.566,400000.0
2009-07-21 17:04:00,13.602,13.602,13.466,13.495,400000.0
2009-07-21 17:05:00,13.547,13.641,13.514,13.549,600000.0
2009-07-21 17:06:00,13.584,13.612,13.48,13.579,400000.0
2009-07-21 17:07:00,13.538,13.604,13.483,13.512,550000.0
2009-07-21 17:08:00,13.62,13.62,13.495,13.529,350000.0
2009-07-21 17:09:00,13.633,13.652,13.531,13.637,450000.0
2009-07-21 17:10:00,13.637,13.644,13.559,13.612,400000.0
2009-07-21 17:11:00,13.591,13.624,13.483,13.483,400000.0
2009-07-21 17:12:00,13.505,13.589,13.496,13.573,400000.0
2009-07-21 17:13:00,13.501,13.634,13.489,13.489,600000.0
2009-07-21 17:14:00,13.524,13.604,13.489,13.489,350000.0
2009-07-21 17:15:00,13.518,13.624,13.518,13.624,350000.0
2009-07-21 17:16:00,13.549,13.596,13.484,13.54,500000.0
2009-07-21 17:17:00,13.543,13.617,13.491,13.549,400000.0
2009-07-21 17:18:00,13.582,13.621,13.522,13.556,550000.0
2009-07-21 17:19:00,13.586,13.626,13.497,13.545,550000.0
2009-07-21 17:20:00,13.628,13.628,13.493,13.512,350000.0
2009-07-21 17:21:00,13.623,13.625,13.497,13.537,350000.0
2009-07-21 17:22:00,13.548,13.632,13.509,13.528,450000.0
2009-07-21 17:23:00,13.577,13.616,13.495,13.505,400000.0
2009-07-21 17:24:00,13.522,13.625,13.478,13.562,550000.0
2009-07-21 17:25:00,13.624,13.634,13.496,13.589,450000.0
2009-07-21 17:26:00,13.507,13.601,13.487,13.568,450000.0
2009-07-21 17:27:00,13.624,13.624,13.487,13.576,650000.0
2009-07-21 17:28:00,13.486,13.626,13.486,13.603,350000.0
2009-07-21 17:29:00,13.546,13.63,13.531,13.63,400000.0
2009-07-21 17:30:00,13.524,13.614,13.503,13.584,450000.0
2009-07-21 17:31:00,13.554,13.603,13.487,13.568,600000.0
2009-07-21 17:32:00,13.536,13.576,13.468,13.485,500000.0
2009-07-21 17:33:00,13.603,13.603,13.46,13.599,350000.0
2009-07-21 17:34:00,13.513,13.597,13.458,13.502,400000.0
2009-07-21 17:35:00,13.608,13.608,13.483,13.529,500000.0
2009-07-21 17:36:00,13.486,13.572,13.468,13.572,350000.0
2009-07-21 17:37:00,13.549,13.6,13.476,13.531,350000.0
2009-07-21 17:38:00,13.569,13.603,13.481,13.481,500000.0
2009-07-21 17:39:00,13.566,13.604,13.453,13.604,600000.0
2009-07-21 17:40:00,13.564,13.604,13.496,13.571,550000.0
2009-07-21 17:41:00,13.59,13.59,13.459,13.576,750000.0
2009-07-21 17:42:00,13.575,13.583,13.471,13.523,400000.0
2009-07-21 17:43:00,13.595,13.595,13.46,13.462,450000.0
2009-07-21 17:44:00,13.568,13.611,13.465,13.465,650000.0
2009-07-21 17:45:00,13.501,13.593,13.476,13.5,550000.0
2009-07-21 17:46:00,13.498,13.566,13.452,13.477,350000.0
2009-07-21 17:47:00,13.581,13.581,13.44,13.448,400000.0
2009-07-21 17:48:00,13.463,13.569,13.457,13.569,450000.0
2009-07-21 17:49:00,13.42,13.533,13.406,13.533,650000.0
2009-07-21 17:50:00,13.531,13.564,13.473,13.494,500000.0
2009-07-21 17:51:00,13.533,13.598,13.505,13.568,550000.0
2009-07-21 17:52:00,13.568,13.587,13.444,13.533,450000.0
2009-07-21 17:53:00,13.511,13.585,13.468,13.547,550000.0
2009-07-21 17:54:00,13.475,13.548,13.466,13.499,350000.0
2009-07-21 17:55:00,13.511,13.548,13.401,13.477,550000.0
2009-07-21 17:56:00,13.471,13.577,13.448,13.512,500000.0
2009-07-21 17:57:00,13.469,13.54,13.405,13.54,400000.0
2009-07-21 17:58:00,13.53,13.53,13.394,13.438,400000.0
2009-07-21 17:59:00,13.518,13.524,13.434,13.456,600000.0
2009-07-21 18:00:00,13.542,13.542,13.392,13.467,550000.0
2009-07-21 18:01:00,13.421,13.528,13.421,13.444,400000.0
2009-07-21 18:02:00,13.502,13.502,13.451,13.499,350000.0
2009-07-21 18:03:00,13.504,13.547,13.414,13.501,550000.0
2009-07-21 18:04:00,13.5,13.544,13.403,13.544,450000.0
2009-07-21 18:05:00,13.501,13.548,13.408,13.516,750000.0
2009-07-21 18:06:00,13.51,13.548,13.393,13.451,450000.0
2009-07-21 18:07:00,13.501,13.522,13.392,13.501,400000.0
2009-07-21 18:08:00,13.418,13.552,13.418,13.548,400000.0
2009-07-21 18:09:00,13.541,13.581,13.444,13.445,800000.0
2009-07-21 18:10:00,13.48,13.566,13.419,13.528,400000.0
2009-07-21 18:11:00,13.428,13.504,13.418,13.504,1500000.0
2009-07-21 18:12:00,13.508,13.508,13.437,13.496,400000.0
2009-07-21 18:13:00,13.555,13.565,13.438,13.521,400000.0
2009-07-21 18:14:00,13.444,13.537,13.399,13.537,450000.0
2009-07-21 18:15:00,13.461,13.519,13.424,13.453,2000000.0
2009-07-21 18:16:00,13.457,13.496,13.409,13.483,400000.0
2009-07-21 18:17:00,13.494,13.508,13.41,13.505,350000.0
2009-07-21 18:18:00,13.47,13.568,13.408,13.408,550000.0
2009-07-21 18:19:00,13.475,13.512,13.389,13.389,400000.0
2009-07-21 18:20:00,13.402,13.522,13.402,13.451,550000.0
2009-07-21 18:21:00,13.433,13.509,13.418,13.427,500000.0
2009-07-21 18:22:00,13.502,13.526,13.384,13.526,350000.0
2009-07-21 18:23:00,13.407,13.507,13.396,13.4,1600000.0
2009-07-21 18:24:00,13.502,13.532,13.396,13.411,1450000.0
2009-07-21 18:25:00,13.41,13.571,13.392,13.411,1950000.0
2009-07-21 18:26:00,13.41,13.491,13.41,13.466,400000.0
2009-07-21 18:27:00,13.431,13.433,13.385,13.422,350000.0
2009-07-21 18:28:00,13.404,13.524,13.362,13.413,450000.0
2009-07-21 18:29:00,13.454,13.524,13.399,13.401,450000.0
2009-07-21 18:30:00,13.421,13.55,13.421,13.451,1400000.0
2009-07-21 18:31:00,13.46,13.551,13.443,13.453,1550000.0
2009-07-21 18:32:00,13.502,13.53,13.418,13.498,400000.0
2009-07-21 18:33:00,13.504,13.504,13.393,13.443,350000.0
2009-07-21 18:34:00,13.494,13.509,13.397,13.429,400000.0
2009-07-21 18:35:00,13.435,13.486,13.387,13.441,1500000.0
2009-07-21 18:36:00,13.482,13.515,13.38,13.515,350000.0
2009-07-21 18:37:00,13.424,13.542,13.424,13.448,500000.0
2009-07-21 18:38:00,13.412,13.5,13.406,13.5,350000.0
2009-07-21 18:39:00,13.487,13.519,13.424,13.461,350000.0
2009-07-21 18:40:00,13.481,13.559,13.44,13.448,1800000.0
2009-07-21 18:41:00,13.44,13.527,13.436,13.46,1650000.0
2009-07-21 18:42:00,13.471,13.471,13.406,13.451,1500000.0
2009-07-21 18:43:00,13.473,13.543,13.381,13.543,1500000.0
2009-07-21 18:44:00,13.446,13.497,13.39,13.472,400000.0
2009-07-21 18:45:00,13.448,13.503,13.396,13.498,350000.0
2009-07-21 18:46:00,13.479,13.51,13.393,13.467,1450000.0
2009-07-21 18:47:00,13.47,13.525,13.377,13.525,550000.0
2009-07-21 18:48:00,13.498,13.537,13.423,13.481,1900000.0
2009-07-21 18:49:00,13.472,13.553,13.429,13.497,450000.0
2009-07-21 18:50:00,13.467,13.535,13.442,13.465,500000.0
2009-07-21 18:51:00,13.38,13.497,13.337,13.374,400000.0
2009-07-21 18:52:00,13.476,13.476,13.341,13.457,500000.0
2009-07-21 18:53:00,13.458,13.47,13.402,13.465,1250000.0
2009-07-21 18:54:00,13.464,13.488,13.413,13.447,1800000.0
2009-07-21 18:55:00,13.493,13.493,13.382,13.436,450000.0
2009-07-21 18:56:00,13.43,13.473,13.349,13.425,1300000.0
2009-07-21 18:57:00,13.361,13.45,13.342,13.378,400000.0
2009-07-21 18:58:00,13.452,13.464,13.382,13.449,1250000.0
2009-07-21 18:59:00,13.421,13.488,13.376,13.471,1500000.0
2009-07-21 19:00:00,13.494,13.499,13.36,13.424,450000.0
2009-07-21 19:01:00,13.395,13.457,13.352,13.381,550000.0
2009-07-21 19:02:00,13.454,13.454,13.354,13.442,500000.0
2009-07-21 19:03:00,13.42,13.445,13.356,13.376,400000.0
2009-07-21 19:04:00,13.445,13.456,13.413,13.413,350000.0
2009-07-21 19:05:00,13.357,13.426,13.28,13.425,400000.0
2009-07-21 19:06:00,13.335,13.444,13.321,13.344,400000.0
2009-07-21 19:07:00,13.459,13.459,13.361,13.393,550000.0
2009-07-21 19:08:00,13.431,13.469,13.355,13.379,350000.0
2009-07-21 19:09:00,13.417,13.417,13.31,13.357,350000.0
2009-07-21 19:10:00,13.443,13.448,13.337,13.371,350000.0
2009-07-21 19:11:00,13.445,13.445,13.308,13.308,500000.0
2009-07-21 19:12:00,13.415,13.454,13.366,13.454,350000.0
2009-07-21 19:13:00,13.433,13.47,13.39,13.451,350000.0
2009-07-21 19:14:00,13.375,13.442,13.361,13.442,350000.0
2009-07-21 19:15:00,13.364,13.437,13.332,13.408,400000.0
2009-07-21 19:16:00,13.411,13.447,13.345,13.345,350000.0
2009-07-21 19:17:00,13.435,13.473,13.348,13.437,350000.0
2009-07-21 19:18:00,13.415,13.432,13.329,13.377,450000.0
2009-07-21 19:19:00,13.441,13.473,13.344,13.473,350000.0
2009-07-21 19:20:00,13.362,13.471,13.362,13.444,400000.0
2009-07-21 19:21:00,13.399,13.486,13.349,13.438,400000.0
2009-07-21 19:22:00,13.44,13.451,13.332,13.418,400000.0
2009-07-21 19:23:00,13.339,13.449,13.339,13.401,400000.0
2009-07-21 19:24:00,13.365,13.473,13.356,13.45,550000.0
2009-07-21 19:25:00,13.38,13.467,13.311,13.338,550000.0
2009-07-21 19:26:00,13.388,13.466,13.36,13.376,450000.0
2009-07-21 19:27:00,13.416,13.455,13.354,13.354,350000.0
2009-07-21 19:28:00,13.432,13.49,13.418,13.461,350000.0
2009-07-21 19:29:00,13.502,13.536,13.399,13.399,500000.0
2009-07-21 19:30:00,13.496,13.496,13.362,13.454,350000.0
2009-07-21 19:31:00,13.43,13.474,13.338,13.474,450000.0
2009-07-21 19:32:00,13.465,13.465,13.319,13.443,350000.0
2009-07-21 19:33:00,13.403,13.445,13.319,13.435,350000.0
2009-07-21 19:34:00,13.455,13.478,13.361,13.379,400000.0
2009-07-21 19:35:00,13.446,13.489,13.34,13.48,550000.0
2009-07-21 19:36:00,13.441,13.469,13.342,13.39,350000.0
2009-07-21 19:37:00,13.393,13.468,13.337,13.455,350000.0
2009-07-21 19:38:00,13.464,13.474,13.352,13.463,400000.0
2009-07-21 19:39:00,13.356,13.505,13.356,13.385,400000.0
2009-07-21 19:40:00,13.377,13.471,13.358,13.471,550000.0
2009-07-21 19:41:00,13.457,13.457,13.309,13.448,550000.0
2009-07-21 19:42:00,13.442,13.442,13.337,13.352,400000.0
2009-07-21 19:43:00,13.437,13.466,13.328,13.466,400000.0
2009-07-21 19:44:00,13.458,13.475,13.37,13.37,400000.0
2009-07-21 19:45:00,13.375,13.466,13.375,13.445,500000.0
2009-07-21 19:46:00,13.404,13.51,13.404,13.45,350000.0
2009-07-21 19:47:00,13.393,13.479,13.393,13.448,350000.0
2009-07-21 19:48:00,13.445,13.461,13.34,13.392,350000.0
2009-07-21 19:49:00,13.419,13.463,13.35,13.441,350000.0
2009-07-21 19:50:00,13.461,13.496,13.38,13.388,550000.0
2009-07-21 19:51:00,13.483,13.503,13.368,13.4,400000.0
2009-07-21 19:52:00,13.379,13.48,13.356,13.476,350000.0
2009-07-21 19:53:00,13.486,13.486,13.426,13.432,400000.0
2009-07-21 19:54:00,13.47,13.471,13.387,13.387,400000.0
2009-07-21 19:55:00,13.373,13.451,13.365,13.445,350000.0
2009-07-21 19:56:00,13.408,13.478,13.34,13.433,500000.0
2009-07-21 19:57:00,13.474,13.487,13.334,13.487,500000.0
2009-07-21 19:58:00,13.481,13.503,13.359,13.4,550000.0
2009-07-21 19:59:00,13.434,13.475,13.353,13.353,350000.0
2009-07-21 20:00:00,13.464,13.464,13.325,13.453,400000.0
2009-07-21 20:01:00,13.474,13.508,13.366,13.474,400000.0
2009-07-21 20:02:00,13.488,13.488,13.359,13.408,400000.0
2009-07-21 20:03:00,13.436,13.469,13.39,13.39,300000.0
2009-07-21 20:04:00,13.41,13.509,13.385,13.502,400000.0
2009-07-21 20:05:00,13.457,13.567,13.378,13.378,550000.0
2009-07-21 20:06:00,13.391,13.473,13.383,13.453,450000.0
2009-07-21 20:07:00,13.405,13.481,13.36,13.448,500000.0
2009-07-21 20:08:00,13.442,13.518,13.389,13.391,500000.0
2009-07-21 20:09:00,13.438,13.505,13.387,13.489,400000.0
2009-07-21 20:10:00,13.479,13.525,13.393,13.49,550000.0
2009-07-21 20:11:00,13.503,13.557,13.404,13.404,500000.0
2009-07-21 20:12:00,13.498,13.52,13.419,13.439,400000.0
2009-07-21 20:13:00,13.538,13.555,13.416,13.555,350000.0
2009-07-21 20:14:00,13.564,13.611,13.464,13.579,350000.0
2009-07-21 20:15:00,13.456,13.543,13.407,13.543,350000.0
2009-07-21 20:16:00,13.458,13.532,13.393,13.496,550000.0
2009-07-21 20:17:00,13.498,13.498,13.388,13.41,500000.0
2009-07-21 20:18:00,13.503,13.532,13.423,13.531,350000.0
2009-07-21 20:19:00,13.47,13.559,13.443,13.559,550000.0
2009-07-21 20:20:00,13.491,13.491,13.35,13.469,400000.0
2009-07-21 20:21:00,13.515,13.545,13.413,13.413,250000.0
2009-07-21 20:25:00,13.402,13.538,13.402,13.424,350000.0
2009-07-21 20:26:00,13.569,13.589,13.417,13.453,550000.0
2009-07-21 20:27:00,13.492,13.513,13.408,13.512,350000.0
2009-07-21 20:28:00,13.516,13.532,13.406,13.411,350000.0
2009-07-21 20:29:00,13.428,13.555,13.428,13.555,200000.0
2009-07-21 20:30:00,13.457,13.551,13.39,13.483,550000.0
2009-07-21 20:32:00,13.53,13.53,13.396,13.52,550000.0
2009-07-21 20:33:00,13.531,13.531,13.386,13.447,350000.0
2009-07-21 20:34:00,13.477,13.528,13.392,13.504,500000.0
2009-07-21 20:35:00,13.518,13.521,13.402,13.52,450000.0
2009-07-21 20:39:00,13.466,13.53,13.466,13.52,300000.0
2009-07-21 20:40:00,13.485,13.542,13.417,13.43,550000.0
2009-07-21 20:41:00,13.428,13.523,13.416,13.416,150000.0
2009-07-21 20:42:00,13.428,13.516,13.42,13.516,250000.0
2009-07-21 20:43:00,13.404,13.432,13.404,13.432,100000.0
2009-07-21 20:44:00,13.474,13.539,13.427,13.508,350000.0
2009-07-21 20:45:00,13.542,13.542,13.416,13.534,550000.0
2009-07-21 20:48:00,13.422,13.528,13.394,13.461,500000.0
2009-07-21 20:49:00,13.515,13.553,13.509,13.553,300000.0
2009-07-21 20:50:00,13.4,13.5,13.4,13.421,350000.0
2009-07-21 20:51:00,13.535,13.536,13.407,13.487,350000.0
2009-07-21 20:52:00,13.53,13.53,13.52,13.52,350000.0
2009-07-21 20:55:00,13.43,13.527,13.398,13.526,350000.0
2009-07-21 20:56:00,13.513,13.548,13.43,13.506,450000.0
2009-07-21 20:57:00,13.494,13.517,13.444,13.512,200000.0
2009-07-21 20:58:00,13.473,13.545,13.413,13.513,400000.0
2009-07-21 20:59:00,13.48,13.536,13.413,13.512,450000.0
2009-07-21 21:00:00,13.515,13.524,13.417,13.452,500000.0
2009-07-21 21:01:00,13.515,13.555,13.434,13.496,250000.0
2009-07-21 21:02:00,13.54,13.54,13.422,13.53,400000.0
2009-07-21 21:03:00,13.52,13.52,13.52,13.52,700000.0
2009-07-21 21:04:00,13.472,13.546,13.408,13.527,700000.0
2009-07-21 21:06:00,13.511,13.544,13.398,13.544,400000.0
2009-07-21 21:08:00,13.532,13.549,13.408,13.512,350000.0
2009-07-21 21:09:00,13.452,13.577,13.452,13.501,550000.0
2009-07-21 21:10:00,13.508,13.543,13.412,13.515,650000.0
2009-07-21 21:13:00,13.54,13.54,13.52,13.52,400000.0
2009-07-21 21:14:00,13.477,13.536,13.387,13.512,400000.0
2009-07-21 21:15:00,13.542,13.56,13.471,13.471,350000.0
2009-07-21 21:16:00,13.543,13.543,13.379,13.48,500000.0
2009-07-21 21:18:00,13.53,13.53,13.53,13.53,400000.0
2009-07-21 21:19:00,13.382,13.535,13.382,13.511,400000.0
2009-07-21 21:20:00,13.539,13.544,13.405,13.43,850000.0
2009-07-21 21:21:00,13.491,13.543,13.426,13.543,400000.0
2009-07-21 21:22:00,13.53,13.53,13.52,13.52,400000.0
2009-07-21 21:23:00,13.425,13.516,13.425,13.493,400000.0
2009-07-21 21:24:00,13.485,13.55,13.438,13.55,400000.0
2009-07-21 21:25:00,13.52,13.57,13.465,13.553,250000.0
2009-07-21 21:27:00,13.5,13.532,13.5,13.529,200000.0
2009-07-21 21:28:00,13.456,13.536,13.406,13.536,450000.0
2009-07-21 21:29:00,13.497,13.527,13.421,13.501,500000.0
2009-07-21 21:30:00,13.504,13.531,13.398,13.421,600000.0
2009-07-21 21:31:00,13.431,13.496,13.386,13.386,550000.0
2009-07-21 21:32:00,13.507,13.519,13.439,13.519,350000.0
2009-07-21 21:38:00,13.52,13.52,13.51,13.51,750000.0
2009-07-21 21:40:00,13.49,13.533,13.402,13.533,750000.0
2009-07-21 21:41:00,13.413,13.604,13.413,13.469,550000.0
2009-07-21 21:43:00,13.48,13.518,13.395,13.518,400000.0
2009-07-21 21:44:00,13.545,13.545,13.494,13.511,200000.0
2009-07-21 21:45:00,13.462,13.524,13.448,13.524,350000.0
2009-07-21 21:46:00,13.514,13.564,13.451,13.457,250000.0
2009-07-21 21:50:00,13.512,13.534,13.408,13.493,900000.0
2009-07-21 21:52:00,13.5,13.569,13.439,13.441,450000.0
2009-07-21 21:54:00,13.516,13.516,13.391,13.411,350000.0
2009-07-21 21:55:00,13.486,13.516,13.393,13.442,350000.0
2009-07-21 21:56:00,13.521,13.531,13.453,13.497,400000.0
2009-07-21 21:57:00,13.47,13.529,13.441,13.52,350000.0
2009-07-21 21:59:00,13.444,13.531,13.433,13.531,450000.0
2009-07-21 22:00:00,13.448,13.592,13.407,13.476,500000.0
2009-07-21 22:04:00,13.519,13.519,13.381,13.397,500000.0
2009-07-21 22:06:00,13.415,13.487,13.415,13.487,250000.0
2009-07-21 22:08:00,13.468,13.522,13.401,13.417,450000.0
2009-07-21 22:10:00,13.512,13.512,13.377,13.393,1100000.0
2009-07-21 22:11:00,13.401,13.551,13.401,13.521,450000.0
2009-07-21 22:13:00,13.487,13.515,13.402,13.482,300000.0
2009-07-21 22:14:00,13.398,13.444,13.398,13.444,100000.0
2009-07-21 22:15:00,13.437,13.522,13.39,13.476,300000.0
2009-07-21 22:16:00,13.405,13.514,13.371,13.429,450000.0
2009-07-21 22:17:00,13.51,13.51,13.51,13.51,350000.0
2009-07-21 22:20:00,13.488,13.503,13.388,13.503,350000.0
2009-07-21 22:21:00,13.542,13.611,13.449,13.522,700000.0
2009-07-21 22:22:00,13.411,13.556,13.411,13.426,550000.0
2009-07-21 22:24:00,13.463,13.57,13.463,13.544,550000.0
2009-07-21 22:26:00,13.484,13.506,13.373,13.38,550000.0
2009-07-21 22:27:00,13.461,13.461,13.377,13.404,350000.0
2009-07-21 22:30:00,13.52,13.52,13.386,13.386,250000.0
2009-07-21 22:31:00,13.46,13.532,13.417,13.486,500000.0
2009-07-21 22:32:00,13.496,13.496,13.407,13.456,250000.0
2009-07-21 22:36:00,13.405,13.488,13.382,13.46,550000.0
2009-07-21 22:37:00,13.523,13.523,13.405,13.442,550000.0
2009-07-21 22:38:00,13.426,13.562,13.413,13.504,700000.0
2009-07-21 22:39:00,13.496,13.506,13.406,13.506,450000.0
2009-07-21 22:40:00,13.445,13.548,13.413,13.413,350000.0
2009-07-21 22:41:00,13.495,13.544,13.409,13.497,300000.0
2009-07-21 22:43:00,13.49,13.49,13.49,13.49,750000.0
2009-07-21 22:44:00,13.5,13.5,13.5,13.5,750000.0
2009-07-21 22:50:00,13.513,13.52,13.386,13.386,750000.0
2009-07-21 22:51:00,13.381,13.503,13.381,13.417,250000.0
2009-07-21 22:52:00,13.5,13.5,13.5,13.5,400000.0
2009-07-21 22:54:00,13.445,13.497,13.433,13.484,400000.0
2009-07-21 22:55:00,13.469,13.513,13.374,13.513,350000.0
2009-07-21 22:56:00,13.407,13.463,13.407,13.463,100000.0
2009-07-21 22:57:00,13.507,13.519,13.475,13.483,300000.0
2009-07-21 22:58:00,13.477,13.524,13.421,13.492,200000.0
2009-07-21 23:00:00,13.507,13.512,13.371,13.479,800000.0
2009-07-21 23:02:00,13.43,13.532,13.389,13.389,250000.0
2009-07-21 23:03:00,13.491,13.533,13.426,13.447,250000.0
2009-07-21 23:04:00,13.542,13.549,13.42,13.42,450000.0
2009-07-21 23:06:00,13.511,13.511,13.483,13.509,200000.0
2009-07-21 23:07:00,13.35,13.463,13.35,13.45,400000.0
2009-07-21 23:09:00,13.421,13.535,13.421,13.49,250000.0
2009-07-21 23:10:00,13.475,13.53,13.398,13.428,1050000.0
2009-07-21 23:11:00,13.407,13.534,13.407,13.482,400000.0
2009-07-21 23:12:00,13.416,13.509,13.403,13.403,250000.0
2009-07-21 23:13:00,13.465,13.553,13.426,13.508,400000.0
2009-07-21 23:14:00,13.422,13.58,13.422,13.556,400000.0
2009-07-21 23:15:00,13.505,13.531,13.4,13.491,500000.0
2009-07-21 23:16:00,13.506,13.54,13.453,13.51,500000.0
2009-07-21 23:20:00,13.493,13.533,13.409,13.493,600000.0
2009-07-21 23:22:00,13.52,13.52,13.52,13.52,350000.0
2009-07-21 23:29:00,13.51,13.51,13.51,13.51,350000.0
2009-07-21 23:30:00,13.518,13.525,13.435,13.525,350000.0
2009-07-21 23:32:00,13.518,13.52,13.433,13.518,350000.0
2009-07-21 23:40:00,13.464,13.533,13.392,13.406,1350000.0
2009-07-21 23:42:00,13.491,13.515,13.491,13.515,150000.0
2009-07-21 23:43:00,13.499,13.519,13.416,13.492,600000.0
2009-07-21 23:45:00,13.495,13.553,13.422,13.422,650000.0
2009-07-21 23:47:00,13.51,13.51,13.51,13.51,1250000.0
2009-07-21 23:48:00,13.52,13.52,13.52,13.52,1250000.0
2009-07-21 23:50:00,13.414,13.534,13.392,13.476,1250000.0
2009-07-21 23:53:00,13.51,13.51,13.51,13.51,450000.0
2009-07-21 23:54:00,13.426,13.532,13.424,13.507,450000.0
2009-07-21 23:55:00,13.441,13.51,13.361,13.51,500000.0
2009-07-22 00:00:00,13.522,13.532,13.439,13.495,350000.0
2009-07-22 00:01:00,13.524,13.533,13.502,13.526,300000.0
2009-07-22 00:02:00,13.429,13.535,13.42,13.471,250000.0
2009-07-22 00:04:00,13.533,13.543,13.449,13.543,350000.0
2009-07-22 00:05:00,13.513,13.559,13.425,13.425,350000.0
2009-07-22 00:09:00,13.526,13.526,13.443,13.525,250000.0
2009-07-22 00:10:00,13.513,13.513,13.378,13.408,800000.0
2009-07-22 00:11:00,13.53,13.53,13.53,13.53,350000.0
2009-07-22 00:15:00,13.547,13.547,13.415,13.529,350000.0
2009-07-22 00:17:00,13.545,13.545,13.398,13.513,400000.0
2009-07-22 00:18:00,13.495,13.511,13.382,13.511,400000.0
2009-07-22 00:19:00,13.492,13.521,13.379,13.521,400000.0
2009-07-22 00:20:00,13.397,13.541,13.397,13.529,400000.0
2009-07-22 00:21:00,13.519,13.519,13.388,13.408,300000.0
2009-07-22 00:24:00,13.498,13.498,13.398,13.398,100000.0
2009-07-22 00:25:00,13.501,13.571,13.429,13.469,350000.0
2009-07-22 00:26:00,13.459,13.539,13.459,13.461,400000.0
2009-07-22 00:30:00,13.516,13.516,13.405,13.405,300000.0
2009-07-22 00:31:00,13.494,13.522,13.476,13.476,150000.0
2009-07-22 00:32:00,13.451,13.553,13.405,13.405,250000.0
2009-07-22 00:33:00,13.431,13.492,13.359,13.359,250000.0
2009-07-22 00:34:00,13.493,13.516,13.392,13.418,450000.0
2009-07-22 00:35:00,13.362,13.495,13.357,13.4,450000.0
2009-07-22 00:36:00,13.508,13.509,13.398,13.398,450000.0
2009-07-22 00:38:00,13.443,13.56,13.443,13.489,350000.0
2009-07-22 00:39:00,13.532,13.549,13.455,13.462,250000.0
2009-07-22 00:40:00,13.493,13.514,13.353,13.499,1400000.0
2009-07-22 00:41:00,13.512,13.529,13.43,13.529,300000.0
2009-07-22 00:42:00,13.505,13.52,13.46,13.46,250000.0
2009-07-22 00:43:00,13.481,13.518,13.394,13.482,400000.0
2009-07-22 00:44:00,13.475,13.52,13.397,13.397,250000.0
2009-07-22 00:45:00,13.528,13.528,13.526,13.526,150000.0
2009-07-22 00:46:00,13.523,13.523,13.425,13.425,100000.0
2009-07-22 00:48:00,13.408,13.499,13.364,13.499,150000.0
2009-07-22 00:49:00,13.501,13.53,13.389,13.506,700000.0
2009-07-22 00:50:00,13.508,13.514,13.378,13.514,600000.0
2009-07-22 00:53:00,13.46,13.554,13.443,13.515,700000.0
2009-07-22 00:54:00,13.402,13.449,13.38,13.4,300000.0
2009-07-22 00:56:00,13.469,13.532,13.429,13.429,150000.0
2009-07-22 00:57:00,13.472,13.472,13.366,13.366,150000.0
2009-07-22 00:58:00,13.459,13.459,13.337,13.405,550000.0
2009-07-22 01:00:00,13.506,13.506,13.418,13.499,350000.0
2009-07-22 01:02:00,13.472,13.5,13.454,13.471,400000.0
2009-07-22 01:03:00,13.463,13.516,13.369,13.502,350000.0
2009-07-22 01:06:00,13.413,13.497,13.413,13.497,100000.0
2009-07-22 01:07:00,13.467,13.514,13.358,13.47,900000.0
2009-07-22 01:08:00,13.478,13.478,13.473,13.473,100000.0
2009-07-22 01:10:00,13.42,13.496,13.363,13.427,650000.0
2009-07-22 01:11:00,13.514,13.538,13.415,13.415,400000.0
2009-07-22 01:13:00,13.5,13.5,13.5,13.5,300000.0
2009-07-22 01:14:00,13.496,13.496,13.397,13.481,300000.0
2009-07-22 01:15:00,13.384,13.526,13.384,13.526,350000.0
2009-07-22 01:16:00,13.492,13.524,13.475,13.52,400000.0
2009-07-22 01:17:00,13.399,13.589,13.399,13.476,1050000.0
2009-07-22 01:18:00,13.452,13.544,13.452,13.465,250000.0
2009-07-22 01:19:00,13.514,13.514,13.429,13.429,350000.0
2009-07-22 01:20:00,13.478,13.532,13.402,13.532,750000.0
2009-07-22 01:21:00,13.506,13.506,13.371,13.395,400000.0
2009-07-22 01:22:00,13.489,13.492,13.362,13.362,550000.0
2009-07-22 01:23:00,13.483,13.517,13.388,13.388,450000.0
2009-07-22 01:24:00,13.427,13.428,13.427,13.428,100000.0
2009-07-22 01:25:00,13.5,13.51,13.48,13.49,450000.0
2009-07-22 01:26:00,13.5,13.5,13.5,13.5,450000.0
2009-07-22 01:27:00,13.51,13.51,13.49,13.5,450000.0
2009-07-22 01:28:00,13.493,13.531,13.445,13.497,450000.0
2009-07-22 01:29:00,13.496,13.526,13.395,13.488,400000.0
2009-07-22 01:30:00,13.49,13.5,13.49,13.49,400000.0
2009-07-22 01:31:00,13.497,13.513,13.445,13.488,400000.0
2009-07-22 01:32:00,13.51,13.51,13.48,13.49,400000.0
2009-07-22 01:34:00,13.478,13.478,13.366,13.436,400000.0
2009-07-22 01:35:00,13.431,13.501,13.382,13.422,400000.0
2009-07-22 01:36:00,13.48,13.49,13.47,13.48,250000.0
2009-07-22 01:37:00,13.497,13.497,13.397,13.491,250000.0
2009-07-22 01:38:00,13.48,13.502,13.405,13.473,500000.0
2009-07-22 01:40:00,13.406,13.415,13.406,13.415,100000.0
2009-07-22 01:41:00,13.445,13.445,13.436,13.436,100000.0
2009-07-22 01:43:00,13.462,13.489,13.349,13.443,700000.0
2009-07-22 01:44:00,13.372,13.5,13.34,13.416,700000.0
2009-07-22 01:45:00,13.332,13.453,13.329,13.452,800000.0
2009-07-22 01:46:00,13.412,13.454,13.32,13.437,400000.0
2009-07-22 01:47:00,13.435,13.502,13.427,13.502,850000.0
2009-07-22 01:48:00,13.445,13.491,13.359,13.462,350000.0
2009-07-22 01:49:00,13.453,13.453,13.362,13.441,550000.0
2009-07-22 01:50:00,13.444,13.486,13.383,13.486,500000.0
2009-07-22 01:51:00,13.436,13.486,13.436,13.483,300000.0
2009-07-22 01:56:00,13.48,13.48,13.47,13.48,500000.0
2009-07-22 01:57:00,13.47,13.47,13.47,13.47,500000.0
2009-07-22 01:58:00,13.454,13.484,13.399,13.454,500000.0
2009-07-22 01:59:00,13.484,13.506,13.474,13.474,350000.0
2009-07-22 02:01:00,13.441,13.487,13.36,13.36,350000.0
2009-07-22 02:02:00,13.461,13.461,13.312,13.373,350000.0
2009-07-22 02:03:00,13.41,13.501,13.41,13.492,400000.0
2009-07-22 02:05:00,13.403,13.484,13.403,13.483,400000.0
2009-07-22 02:06:00,13.456,13.483,13.37,13.37,800000.0
2009-07-22 02:07:00,13.438,13.48,13.438,13.479,500000.0
2009-07-22 02:10:00,13.463,13.503,13.405,13.489,350000.0
2009-07-22 02:12:00,13.423,13.47,13.33,13.457,400000.0
2009-07-22 02:13:00,13.49,13.496,13.344,13.493,300000.0
2009-07-22 02:14:00,13.355,13.511,13.355,13.46,400000.0
2009-07-22 02:15:00,13.473,13.473,13.471,13.471,100000.0
2009-07-22 02:16:00,13.497,13.501,13.497,13.501,150000.0
2009-07-22 02:17:00,13.497,13.568,13.389,13.391,1050000.0
2009-07-22 02:18:00,13.467,13.467,13.467,13.467,50000.0
2009-07-22 02:19:00,13.426,13.49,13.36,13.49,500000.0
2009-07-22 02:20:00,13.408,13.467,13.298,13.458,500000.0
2009-07-22 02:21:00,13.441,13.481,13.391,13.446,500000.0
2009-07-22 02:23:00,13.46,13.47,13.46,13.47,500000.0
2009-07-22 02:24:00,13.464,13.523,13.385,13.434,500000.0
2009-07-22 02:26:00,13.493,13.52,13.39,13.445,300000.0
2009-07-22 02:27:00,13.496,13.501,13.374,13.49,750000.0
2009-07-22 02:28:00,13.405,13.557,13.405,13.507,450000.0
2009-07-22 02:29:00,13.491,13.491,13.362,13.483,400000.0
2009-07-22 02:30:00,13.362,13.501,13.362,13.501,550000.0
2009-07-22 02:32:00,13.439,13.471,13.366,13.47,300000.0
2009-07-22 02:33:00,13.48,13.48,13.46,13.46,550000.0
2009-07-22 02:35:00,13.47,13.48,13.46,13.47,550000.0
2009-07-22 02:36:00,13.364,13.541,13.347,13.415,550000.0
2009-07-22 02:37:00,13.47,13.47,13.47,13.47,450000.0
2009-07-22 02:39:00,13.37,13.491,13.37,13.454,450000.0
2009-07-22 02:40:00,13.484,13.494,13.464,13.464,150000.0
2009-07-22 02:42:00,13.4,13.508,13.376,13.393,400000.0
2009-07-22 02:43:00,13.478,13.478,13.478,13.478,50000.0
2009-07-22 02:45:00,13.48,13.48,13.46,13.47,550000.0
2009-07-22 02:46:00,13.455,13.455,13.368,13.373,550000.0
2009-07-22 02:47:00,13.377,13.471,13.339,13.404,550000.0
2009-07-22 02:48:00,13.409,13.421,13.409,13.421,200000.0
2009-07-22 02:50:00,13.37,13.484,13.37,13.463,900000.0
2009-07-22 02:54:00,13.501,13.501,13.501,13.501,50000.0
2009-07-22 02:55:00,13.498,13.504,13.385,13.504,350000.0
2009-07-22 02:59:00,13.47,13.47,13.47,13.47,500000.0
2009-07-22 03:00:00,13.476,13.494,13.358,13.488,500000.0
2009-07-22 03:01:00,13.48,13.48,13.48,13.48,400000.0
2009-07-22 03:04:00,13.49,13.491,13.386,13.463,400000.0
2009-07-22 03:05:00,13.49,13.49,13.49,13.49,350000.0
2009-07-22 03:06:00,13.411,13.478,13.393,13.393,350000.0
2009-07-22 03:07:00,13.475,13.5,13.346,13.412,700000.0
2009-07-22 03:08:00,13.386,13.467,13.358,13.459,450000.0
2009-07-22 03:09:00,13.413,13.55,13.413,13.499,800000.0
2009-07-22 03:10:00,13.503,13.503,13.396,13.407,350000.0
2009-07-22 03:11:00,13.492,13.492,13.362,13.485,400000.0
2009-07-22 03:12:00,13.456,13.495,13.381,13.47,400000.0
2009-07-22 03:13:00,13.392,13.514,13.392,13.424,650000.0
2009-07-22 03:14:00,13.416,13.513,13.377,13.463,450000.0
2009-07-22 03:15:00,13.406,13.509,13.402,13.442,600000.0
2009-07-22 03:16:00,13.393,13.504,13.368,13.38,600000.0
2009-07-22 03:18:00,13.49,13.49,13.363,13.441,600000.0
2009-07-22 03:19:00,13.375,13.447,13.309,13.401,750000.0
2009-07-22 03:20:00,13.398,13.449,13.398,13.449,250000.0
2009-07-22 03:21:00,13.498,13.498,13.498,13.498,50000.0
2009-07-22 03:23:00,13.483,13.491,13.398,13.491,350000.0
2009-07-22 03:24:00,13.48,13.48,13.48,13.48,200000.0
2009-07-22 03:25:00,13.424,13.474,13.378,13.378,200000.0
2009-07-22 03:26:00,13.473,13.473,13.319,13.435,450000.0
2009-07-22 03:27:00,13.512,13.512,13.372,13.48,800000.0
2009-07-22 03:29:00,13.417,13.506,13.376,13.484,1000000.0
2009-07-22 03:30:00,13.409,13.42,13.378,13.42,150000.0
2009-07-22 03:31:00,13.5,13.5,13.5,13.5,400000.0
2009-07-22 03:32:00,13.431,13.48,13.378,13.48,400000.0
2009-07-22 03:33:00,13.489,13.518,13.411,13.497,400000.0
2009-07-22 03:36:00,13.436,13.524,13.412,13.412,500000.0
2009-07-22 03:39:00,13.51,13.539,13.408,13.408,650000.0
2009-07-22 03:41:00,13.504,13.506,13.415,13.506,300000.0
2009-07-22 03:42:00,13.51,13.51,13.5,13.5,350000.0
2009-07-22 03:43:00,13.515,13.515,13.352,13.482,350000.0
2009-07-22 03:44:00,13.527,13.527,13.527,13.527,50000.0
2009-07-22 03:46:00,13.51,13.52,13.51,13.51,550000.0
2009-07-22 03:47:00,13.446,13.511,13.415,13.415,550000.0
2009-07-22 03:48:00,13.393,13.513,13.393,13.513,500000.0
2009-07-22 03:49:00,13.51,13.516,13.43,13.461,600000.0
2009-07-22 03:50:00,13.512,13.535,13.398,13.526,650000.0
2009-07-22 03:51:00,13.473,13.533,13.384,13.501,550000.0
2009-07-22 03:52:00,13.527,13.536,13.468,13.497,350000.0
2009-07-22 03:53:00,13.498,13.506,13.498,13.506,200000.0
2009-07-22 03:54:00,13.51,13.51,13.51,13.51,1100000.0
2009-07-22 03:55:00,13.434,13.524,13.386,13.449,1100000.0
2009-07-22 03:56:00,13.45,13.581,13.445,13.544,700000.0
2009-07-22 04:00:00,13.518,13.522,13.434,13.518,350000.0
2009-07-22 04:01:00,13.482,13.532,13.398,13.398,350000.0
2009-07-22 04:04:00,13.52,13.52,13.51,13.51,350000.0
2009-07-22 04:05:00,13.523,13.529,13.441,13.527,350000.0
2009-07-22 04:06:00,13.457,13.483,13.383,13.383,350000.0
2009-07-22 04:10:00,13.508,13.515,13.425,13.515,350000.0
2009-07-22 04:12:00,13.508,13.515,13.425,13.515,350000.0
2009-07-22 04:13:00,13.508,13.598,13.435,13.435,350000.0
2009-07-22 04:14:00,13.498,13.523,13.388,13.425,350000.0
2009-07-22 04:16:00,13.51,13.51,13.51,13.51,400000.0
2009-07-22 04:17:00,13.52,13.52,13.52,13.52,400000.0
2009-07-22 04:19:00,13.51,13.53,13.51,13.52,400000.0
2009-07-22 04:21:00,13.438,13.539,13.438,13.522,400000.0
2009-07-22 04:22:00,13.429,13.495,13.425,13.459,200000.0
2009-07-22 04:23:00,13.52,13.52,13.52,13.52,350000.0
2009-07-22 04:26:00,13.514,13.528,13.397,13.498,350000.0
2009-07-22 04:27:00,13.377,13.518,13.377,13.397,300000.0
2009-07-22 04:29:00,13.533,13.603,13.446,13.466,750000.0
2009-07-22 04:30:00,13.409,13.409,13.409,13.409,50000.0
2009-07-22 04:31:00,13.474,13.534,13.474,13.534,100000.0
2009-07-22 04:32:00,13.52,13.52,13.52,13.52,250000.0
2009-07-22 04:33:00,13.524,13.543,13.435,13.543,250000.0
2009-07-22 04:34:00,13.471,13.564,13.471,13.564,350000.0
2009-07-22 04:35:00,13.528,13.528,13.415,13.415,150000.0
2009-07-22 04:36:00,13.546,13.603,13.45,13.45,600000.0
2009-07-22 04:37:00,13.464,13.537,13.439,13.537,350000.0
2009-07-22 04:38:00,13.496,13.529,13.496,13.529,150000.0
2009-07-22 04:39:00,13.53,13.53,13.51,13.51,300000.0
2009-07-22 04:40:00,13.52,13.52,13.52,13.52,300000.0
2009-07-22 04:41:00,13.491,13.491,13.397,13.407,300000.0
2009-07-22 04:42:00,13.533,13.533,13.533,13.533,50000.0
2009-07-22 04:43:00,13.521,13.521,13.44,13.44,150000.0
2009-07-22 04:44:00,13.421,13.506,13.388,13.417,850000.0
2009-07-22 04:46:00,13.521,13.575,13.426,13.447,550000.0
2009-07-22 04:47:00,13.463,13.551,13.463,13.516,250000.0
2009-07-22 04:48:00,13.56,13.56,13.442,13.524,450000.0
2009-07-22 04:49:00,13.537,13.537,13.407,13.466,550000.0
2009-07-22 04:50:00,13.46,13.527,13.436,13.436,450000.0
2009-07-22 04:51:00,13.451,13.55,13.444,13.543,500000.0
2009-07-22 04:52:00,13.518,13.518,13.513,13.513,100000.0
2009-07-22 04:53:00,13.512,13.546,13.461,13.527,450000.0
2009-07-22 04:54:00,13.468,13.545,13.468,13.545,100000.0
2009-07-22 04:55:00,13.475,13.529,13.437,13.477,250000.0
2009-07-22 04:56:00,13.533,13.533,13.447,13.482,400000.0
2009-07-22 04:57:00,13.515,13.547,13.455,13.467,350000.0
2009-07-22 04:59:00,13.537,13.547,13.423,13.547,600000.0
2009-07-22 05:00:00,13.438,13.537,13.418,13.537,400000.0
2009-07-22 05:03:00,13.568,13.575,13.485,13.575,350000.0
2009-07-22 05:07:00,13.555,13.562,13.472,13.562,350000.0
2009-07-22 05:09:00,13.513,13.554,13.403,13.45,1000000.0
2009-07-22 05:10:00,13.418,13.54,13.418,13.54,250000.0
2009-07-22 05:11:00,13.566,13.566,13.422,13.557,350000.0
2009-07-22 05:17:00,13.482,13.562,13.41,13.482,450000.0
2009-07-22 05:20:00,13.538,13.545,13.455,13.545,350000.0
2009-07-22 05:21:00,13.498,13.559,13.44,13.44,350000.0
2009-07-22 05:22:00,13.55,13.55,13.55,13.55,500000.0
2009-07-22 05:26:00,13.54,13.54,13.361,13.385,500000.0
2009-07-22 05:27:00,13.561,13.569,13.531,13.569,200000.0
2009-07-22 05:29:00,13.467,13.563,13.422,13.563,400000.0
2009-07-22 05:30:00,13.558,13.558,13.45,13.505,300000.0
2009-07-22 05:31:00,13.56,13.56,13.419,13.491,400000.0
2009-07-22 05:35:00,13.412,13.538,13.382,13.529,400000.0
2009-07-22 05:37:00,13.548,13.55,13.464,13.548,350000.0
2009-07-22 05:40:00,13.55,13.564,13.419,13.564,350000.0
2009-07-22 05:42:00,13.501,13.563,13.472,13.563,250000.0
2009-07-22 05:43:00,13.573,13.573,13.555,13.555,100000.0
2009-07-22 05:44:00,13.476,13.537,13.453,13.537,400000.0
2009-07-22 05:45:00,13.494,13.563,13.454,13.563,400000.0
2009-07-22 05:47:00,13.57,13.57,13.57,13.57,400000.0
2009-07-22 05:48:00,13.523,13.642,13.499,13.499,400000.0
2009-07-22 05:49:00,13.535,13.594,13.481,13.594,400000.0
2009-07-22 05:50:00,13.508,13.588,13.461,13.485,400000.0
2009-07-22 05:51:00,13.567,13.585,13.449,13.449,450000.0
2009-07-22 05:52:00,13.491,13.602,13.491,13.513,350000.0
2009-07-22 05:53:00,13.519,13.59,13.487,13.566,500000.0
2009-07-22 05:54:00,13.609,13.613,13.609,13.613,100000.0
2009-07-22 05:55:00,13.513,13.599,13.449,13.599,400000.0
2009-07-22 05:56:00,13.543,13.618,13.488,13.577,400000.0
2009-07-22 05:57:00,13.534,13.608,13.524,13.606,400000.0
2009-07-22 05:58:00,13.581,13.613,13.472,13.611,250000.0
2009-07-22 06:00:00,13.555,13.555,13.446,13.529,400000.0
2009-07-22 06:01:00,13.538,13.585,13.538,13.585,100000.0
2009-07-22 06:03:00,13.593,13.599,13.512,13.599,350000.0
2009-07-22 06:04:00,13.53,13.597,13.463,13.463,350000.0
2009-07-22 06:06:00,13.563,13.584,13.485,13.489,500000.0
2009-07-22 06:07:00,13.497,13.57,13.429,13.499,450000.0
2009-07-22 06:08:00,13.569,13.569,13.567,13.567,100000.0
2009-07-22 06:09:00,13.51,13.598,13.469,13.472,500000.0
2009-07-22 06:10:00,13.602,13.602,13.487,13.487,200000.0
2009-07-22 06:11:00,13.477,13.602,13.454,13.581,800000.0
2009-07-22 06:13:00,13.538,13.563,13.43,13.549,800000.0
2009-07-22 06:14:00,13.576,13.637,13.513,13.601,400000.0
2009-07-22 06:15:00,13.594,13.594,13.465,13.465,100000.0
2009-07-22 06:16:00,13.584,13.584,13.511,13.511,100000.0
2009-07-22 06:17:00,13.561,13.583,13.453,13.453,150000.0
2009-07-22 06:18:00,13.568,13.616,13.495,13.601,550000.0
2009-07-22 06:19:00,13.513,13.598,13.493,13.598,350000.0
2009-07-22 06:20:00,13.549,13.589,13.459,13.556,450000.0
2009-07-22 06:21:00,13.547,13.602,13.447,13.602,350000.0
2009-07-22 06:22:00,13.514,13.597,13.514,13.597,100000.0
2009-07-22 06:23:00,13.462,13.562,13.436,13.436,450000.0
2009-07-22 06:24:00,13.575,13.575,13.482,13.563,250000.0
2009-07-22 06:25:00,13.51,13.594,13.483,13.594,450000.0
2009-07-22 06:26:00,13.449,13.575,13.449,13.575,250000.0
2009-07-22 06:27:00,13.498,13.576,13.445,13.567,400000.0
2009-07-22 06:30:00,13.582,13.598,13.464,13.464,550000.0
2009-07-22 06:31:00,13.576,13.576,13.42,13.573,350000.0
2009-07-22 06:32:00,13.49,13.563,13.447,13.481,300000.0
2009-07-22 06:33:00,13.585,13.585,13.453,13.536,350000.0
2009-07-22 06:34:00,13.546,13.586,13.459,13.515,350000.0
2009-07-22 06:35:00,13.448,13.524,13.426,13.499,250000.0
2009-07-22 06:36:00,13.474,13.573,13.459,13.573,600000.0
2009-07-22 06:38:00,13.531,13.576,13.459,13.525,450000.0
2009-07-22 06:39:00,13.563,13.582,13.447,13.582,400000.0
2009-07-22 06:40:00,13.537,13.537,13.452,13.526,350000.0
2009-07-22 06:41:00,13.475,13.58,13.475,13.58,450000.0
2009-07-22 06:42:00,13.437,13.537,13.42,13.492,800000.0
2009-07-22 06:44:00,13.544,13.573,13.445,13.539,450000.0
2009-07-22 06:45:00,13.476,13.552,13.424,13.434,400000.0
2009-07-22 06:46:00,13.567,13.604,13.454,13.594,500000.0
2009-07-22 06:47:00,13.451,13.582,13.451,13.508,450000.0
2009-07-22 06:48:00,13.44,13.561,13.44,13.48,350000.0
2009-07-22 06:49:00,13.46,13.566,13.46,13.566,350000.0
2009-07-22 06:50:00,13.576,13.578,13.576,13.578,100000.0
2009-07-22 06:52:00,13.502,13.589,13.425,13.589,500000.0
2009-07-22 06:53:00,13.597,13.631,13.495,13.596,550000.0
2009-07-22 06:54:00,13.599,13.599,13.533,13.595,300000.0
2009-07-22 06:55:00,13.597,13.597,13.542,13.542,100000.0
2009-07-22 06:56:00,13.522,13.584,13.447,13.54,450000.0
2009-07-22 06:57:00,13.505,13.572,13.467,13.508,400000.0
2009-07-22 06:58:00,13.446,13.495,13.406,13.465,450000.0
2009-07-22 06:59:00,13.581,13.581,13.407,13.51,550000.0
2009-07-22 07:00:00,13.493,13.57,13.468,13.468,400000.0
2009-07-22 07:01:00,13.598,13.598,13.514,13.593,550000.0
2009-07-22 07:02:00,13.543,13.594,13.468,13.512,550000.0
2009-07-22 07:03:00,13.525,13.592,13.475,13.494,350000.0
2009-07-22 07:04:00,13.509,13.604,13.487,13.488,550000.0
2009-07-22 07:05:00,13.601,13.604,13.509,13.602,400000.0
2009-07-22 07:06:00,13.61,13.61,13.6,13.6,400000.0
2009-07-22 07:07:00,13.511,13.587,13.503,13.57,400000.0
2009-07-22 07:08:00,13.516,13.56,13.48,13.56,350000.0
2009-07-22 07:09:00,13.545,13.552,13.472,13.552,350000.0
2009-07-22 07:10:00,13.493,13.585,13.43,13.453,1000000.0
2009-07-22 07:11:00,13.61,13.61,13.474,13.553,600000.0
2009-07-22 07:12:00,13.585,13.589,13.469,13.583,800000.0
2009-07-22 07:13:00,13.501,13.582,13.473,13.522,350000.0
2009-07-22 07:15:00,13.465,13.638,13.465,13.538,350000.0
2009-07-22 07:16:00,13.562,13.589,13.505,13.552,400000.0
2009-07-22 07:17:00,13.578,13.596,13.45,13.596,300000.0
2009-07-22 07:18:00,13.589,13.589,13.589,13.589,50000.0
2009-07-22 07:20:00,13.49,13.567,13.413,13.559,550000.0
2009-07-22 07:21:00,13.585,13.619,13.492,13.597,500000.0
2009-07-22 07:22:00,13.463,13.555,13.424,13.555,400000.0
2009-07-22 07:23:00,13.481,13.595,13.464,13.559,550000.0
2009-07-22 07:25:00,13.509,13.581,13.429,13.581,350000.0
2009-07-22 07:26:00,13.586,13.586,13.458,13.458,400000.0
2009-07-22 07:27:00,13.531,13.539,13.428,13.434,550000.0
2009-07-22 07:28:00,13.481,13.552,13.403,13.456,500000.0
2009-07-22 07:29:00,13.545,13.597,13.495,13.525,350000.0
2009-07-22 07:30:00,13.485,13.589,13.484,13.546,350000.0
2009-07-22 07:31:00,13.582,13.586,13.464,13.464,450000.0
2009-07-22 07:33:00,13.524,13.609,13.467,13.467,450000.0
2009-07-22 07:34:00,13.557,13.574,13.462,13.514,500000.0
2009-07-22 07:35:00,13.482,13.589,13.482,13.557,400000.0
2009-07-22 07:36:00,13.57,13.571,13.474,13.571,350000.0
2009-07-22 07:39:00,13.57,13.57,13.534,13.534,100000.0
2009-07-22 07:40:00,13.448,13.561,13.448,13.464,550000.0
2009-07-22 07:41:00,13.489,13.568,13.396,13.568,500000.0
2009-07-22 07:42:00,13.466,13.539,13.451,13.539,350000.0
2009-07-22 07:43:00,13.595,13.595,13.466,13.557,400000.0
2009-07-22 07:44:00,13.465,13.572,13.465,13.572,250000.0
2009-07-22 07:46:00,13.546,13.555,13.479,13.526,450000.0
2009-07-22 07:47:00,13.501,13.572,13.441,13.564,450000.0
2009-07-22 07:50:00,13.482,13.583,13.462,13.583,900000.0
2009-07-22 07:51:00,13.59,13.59,13.59,13.59,800000.0
2009-07-22 07:52:00,13.474,13.58,13.442,13.503,800000.0
2009-07-22 07:53:00,13.59,13.59,13.59,13.59,500000.0
2009-07-22 07:54:00,13.529,13.583,13.502,13.565,500000.0
2009-07-22 07:57:00,13.519,13.572,13.478,13.478,400000.0
2009-07-22 07:58:00,13.517,13.564,13.454,13.498,850000.0
2009-07-22 07:59:00,13.578,13.582,13.466,13.582,350000.0
2009-07-22 08:00:00,13.572,13.626,13.494,13.497,550000.0
2009-07-22 08:01:00,13.559,13.577,13.47,13.552,350000.0
2009-07-22 08:02:00,13.562,13.562,13.445,13.445,450000.0
2009-07-22 08:04:00,13.518,13.574,13.453,13.494,400000.0
2009-07-22 08:05:00,13.518,13.518,13.404,13.404,400000.0
2009-07-22 08:06:00,13.546,13.55,13.443,13.54,500000.0
2009-07-22 08:07:00,13.493,13.578,13.465,13.477,450000.0
2009-07-22 08:08:00,13.496,13.566,13.444,13.483,400000.0
2009-07-22 08:09:00,13.462,13.599,13.453,13.508,800000.0
2009-07-22 08:10:00,13.51,13.61,13.51,13.58,350000.0
2009-07-22 08:12:00,13.486,13.612,13.478,13.557,350000.0
2009-07-22 08:13:00,13.476,13.601,13.473,13.579,550000.0
2009-07-22 08:14:00,13.511,13.529,13.441,13.441,500000.0
2009-07-22 08:15:00,13.577,13.613,13.459,13.566,550000.0
2009-07-22 08:16:00,13.533,13.533,13.422,13.434,350000.0
2009-07-22 08:17:00,13.486,13.576,13.453,13.469,500000.0
2009-07-22 08:18:00,13.528,13.528,13.394,13.412,400000.0
2009-07-22 08:19:00,13.503,13.585,13.446,13.446,700000.0
2009-07-22 08:20:00,13.472,13.563,13.449,13.475,500000.0
2009-07-22 08:21:00,13.474,13.58,13.474,13.572,450000.0
2009-07-22 08:22:00,13.541,13.546,13.448,13.448,500000.0
2009-07-22 08:23:00,13.58,13.607,13.492,13.552,550000.0
2009-07-22 08:24:00,13.505,13.54,13.434,13.468,400000.0
2009-07-22 08:27:00,13.534,13.534,13.421,13.421,350000.0
2009-07-22 08:28:00,13.487,13.606,13.434,13.434,600000.0
2009-07-22 08:29:00,13.536,13.566,13.425,13.531,750000.0
2009-07-22 08:30:00,13.419,13.527,13.419,13.484,400000.0
2009-07-22 08:31:00,13.463,13.544,13.451,13.458,500000.0
2009-07-22 08:32:00,13.47,13.594,13.446,13.492,500000.0
2009-07-22 08:33:00,13.445,13.523,13.394,13.438,500000.0
2009-07-22 08:34:00,13.499,13.554,13.442,13.448,350000.0
2009-07-22 08:35:00,13.548,13.548,13.391,13.479,550000.0
2009-07-22 08:36:00,13.408,13.557,13.408,13.462,400000.0
2009-07-22 08:37:00,13.463,13.549,13.44,13.469,350000.0
2009-07-22 08:38:00,13.535,13.535,13.415,13.506,400000.0
2009-07-22 08:39:00,13.497,13.497,13.469,13.471,350000.0
2009-07-22 08:40:00,13.501,13.518,13.424,13.463,350000.0
2009-07-22 08:41:00,13.442,13.525,13.381,13.525,350000.0
2009-07-22 08:42:00,13.496,13.533,13.406,13.413,550000.0
2009-07-22 08:43:00,13.414,13.523,13.414,13.523,350000.0
2009-07-22 08:44:00,13.447,13.542,13.417,13.455,550000.0
2009-07-22 08:45:00,13.506,13.545,13.401,13.522,550000.0
2009-07-22 08:48:00,13.537,13.54,13.459,13.54,550000.0
2009-07-22 08:49:00,13.483,13.532,13.411,13.532,650000.0
2009-07-22 08:50:00,13.487,13.53,13.387,13.485,500000.0
2009-07-22 08:51:00,13.439,13.513,13.414,13.49,450000.0
2009-07-22 08:52:00,13.53,13.53,13.378,13.45,400000.0
2009-07-22 08:53:00,13.493,13.526,13.413,13.513,400000.0
2009-07-22 08:54:00,13.426,13.576,13.426,13.472,450000.0
2009-07-22 08:55:00,13.449,13.524,13.391,13.484,450000.0
2009-07-22 08:56:00,13.432,13.545,13.408,13.545,350000.0
2009-07-22 08:57:00,13.519,13.519,13.372,13.372,400000.0
2009-07-22 08:58:00,13.515,13.529,13.384,13.517,450000.0
2009-07-22 08:59:00,13.52,13.52,13.45,13.45,350000.0
2009-07-22 09:00:00,13.458,13.556,13.456,13.486,600000.0
2009-07-22 09:01:00,13.507,13.525,13.425,13.451,400000.0
2009-07-22 09:02:00,13.428,13.576,13.422,13.517,700000.0
2009-07-22 09:03:00,13.504,13.504,13.349,13.485,550000.0
2009-07-22 09:04:00,13.426,13.549,13.426,13.437,350000.0
2009-07-22 09:05:00,13.515,13.515,13.394,13.394,750000.0
2009-07-22 09:06:00,13.464,13.527,13.391,13.5,550000.0
2009-07-22 09:07:00,13.42,13.532,13.406,13.43,500000.0
2009-07-22 09:08:00,13.509,13.51,13.394,13.492,550000.0
2009-07-22 09:10:00,13.41,13.486,13.303,13.4,450000.0
2009-07-22 09:11:00,13.473,13.473,13.347,13.368,550000.0
2009-07-22 09:12:00,13.388,13.529,13.388,13.454,650000.0
2009-07-22 09:13:00,13.364,13.513,13.364,13.481,400000.0
2009-07-22 09:14:00,13.46,13.508,13.397,13.498,350000.0
2009-07-22 09:15:00,13.452,13.463,13.335,13.335,400000.0
2009-07-22 09:16:00,13.485,13.485,13.306,13.342,450000.0
2009-07-22 09:17:00,13.393,13.46,13.342,13.46,400000.0
2009-07-22 09:18:00,13.376,13.503,13.363,13.363,400000.0
2009-07-22 09:19:00,13.376,13.49,13.331,13.473,600000.0
2009-07-22 09:20:00,13.477,13.497,13.36,13.465,650000.0
2009-07-22 09:21:00,13.396,13.447,13.33,13.382,600000.0
2009-07-22 09:22:00,13.481,13.501,13.389,13.458,600000.0
2009-07-22 09:23:00,13.442,13.442,13.341,13.377,600000.0
2009-07-22 09:24:00,13.432,13.503,13.373,13.466,550000.0
2009-07-22 09:25:00,13.34,13.467,13.34,13.416,550000.0
2009-07-22 09:26:00,13.444,13.471,13.346,13.382,600000.0
2009-07-22 09:27:00,13.475,13.475,13.307,13.469,550000.0
2009-07-22 09:28:00,13.382,13.483,13.352,13.352,350000.0
2009-07-22 09:29:00,13.395,13.47,13.36,13.465,450000.0
2009-07-22 09:30:00,13.378,13.457,13.34,13.363,700000.0
2009-07-22 09:31:00,13.373,13.487,13.352,13.352,450000.0
2009-07-22 09:32:00,13.466,13.466,13.374,13.452,350000.0
2009-07-22 09:33:00,13.429,13.455,13.318,13.425,400000.0
2009-07-22 09:34:00,13.447,13.447,13.306,13.368,650000.0
2009-07-22 09:35:00,13.339,13.47,13.339,13.431,550000.0
2009-07-22 09:36:00,13.288,13.429,13.288,13.42,400000.0
2009-07-22 09:37:00,13.405,13.452,13.345,13.345,350000.0
2009-07-22 09:38:00,13.368,13.458,13.302,13.363,400000.0
2009-07-22 09:39:00,13.363,13.436,13.314,13.352,700000.0
2009-07-22 09:40:00,13.347,13.463,13.326,13.326,400000.0
2009-07-22 09:41:00,13.445,13.455,13.31,13.31,400000.0
2009-07-22 09:42:00,13.325,13.439,13.305,13.305,350000.0
2009-07-22 09:43:00,13.33,13.416,13.304,13.395,450000.0
2009-07-22 09:44:00,13.392,13.428,13.348,13.385,600000.0
2009-07-22 09:45:00,13.352,13.511,13.352,13.427,650000.0
2009-07-22 09:46:00,13.446,13.446,13.303,13.303,350000.0
2009-07-22 09:47:00,13.358,13.404,13.309,13.331,400000.0
2009-07-22 09:48:00,13.453,13.464,13.334,13.404,650000.0
2009-07-22 09:49:00,13.33,13.489,13.33,13.426,650000.0
2009-07-22 09:50:00,13.396,13.449,13.328,13.449,450000.0
2009-07-22 09:51:00,13.41,13.442,13.314,13.394,400000.0
2009-07-22 09:52:00,13.329,13.424,13.287,13.368,550000.0
2009-07-22 09:53:00,13.417,13.446,13.308,13.378,500000.0
2009-07-22 09:54:00,13.389,13.431,13.321,13.377,450000.0
2009-07-22 09:55:00,13.439,13.45,13.35,13.45,350000.0
2009-07-22 09:56:00,13.329,13.474,13.316,13.316,550000.0
2009-07-22 09:57:00,13.344,13.428,13.297,13.423,750000.0
2009-07-22 09:58:00,13.411,13.421,13.316,13.379,350000.0
2009-07-22 09:59:00,13.328,13.496,13.328,13.394,650000.0
2009-07-22 10:00:00,13.35,13.479,13.343,13.392,600000.0
2009-07-22 10:01:00,13.364,13.399,13.302,13.314,350000.0
2009-07-22 10:02:00,13.448,13.448,13.317,13.401,400000.0
2009-07-22 10:03:00,13.414,13.414,13.315,13.315,350000.0
2009-07-22 10:04:00,13.389,13.443,13.314,13.443,400000.0
2009-07-22 10:05:00,13.389,13.431,13.315,13.403,450000.0
2009-07-22 10:06:00,13.3,13.458,13.3,13.341,700000.0
2009-07-22 10:07:00,13.408,13.44,13.316,13.431,450000.0
2009-07-22 10:08:00,13.411,13.45,13.337,13.338,500000.0
2009-07-22 10:09:00,13.404,13.445,13.307,13.429,600000.0
2009-07-22 10:10:00,13.362,13.484,13.346,13.429,600000.0
2009-07-22 10:11:00,13.373,13.416,13.289,13.325,400000.0
2009-07-22 10:12:00,13.36,13.463,13.325,13.358,500000.0
2009-07-22 10:13:00,13.367,13.434,13.315,13.434,750000.0
2009-07-22 10:14:00,13.37,13.44,13.363,13.431,400000.0
2009-07-22 10:15:00,13.314,13.424,13.314,13.414,350000.0
2009-07-22 10:16:00,13.423,13.43,13.276,13.43,500000.0
2009-07-22 10:17:00,13.357,13.447,13.341,13.377,350000.0
2009-07-22 10:18:00,13.374,13.452,13.325,13.414,550000.0
2009-07-22 10:19:00,13.441,13.463,13.33,13.461,450000.0
2009-07-22 10:20:00,13.369,13.427,13.338,13.363,550000.0
2009-07-22 10:21:00,13.297,13.417,13.297,13.417,650000.0
2009-07-22 10:22:00,13.398,13.428,13.317,13.423,400000.0
2009-07-22 10:23:00,13.405,13.405,13.299,13.299,550000.0
2009-07-22 10:24:00,13.307,13.424,13.307,13.312,450000.0
2009-07-22 10:25:00,13.375,13.435,13.343,13.42,500000.0
2009-07-22 10:26:00,13.332,13.449,13.332,13.432,350000.0
2009-07-22 10:27:00,13.368,13.407,13.29,13.29,400000.0
2009-07-22 10:28:00,13.335,13.444,13.303,13.344,350000.0
2009-07-22 10:29:00,13.388,13.438,13.296,13.417,500000.0
2009-07-22 10:30:00,13.366,13.419,13.351,13.351,350000.0
2009-07-22 10:31:00,13.32,13.434,13.292,13.384,450000.0
2009-07-22 10:32:00,13.432,13.432,13.304,13.304,400000.0
2009-07-22 10:33:00,13.393,13.408,13.296,13.386,550000.0
2009-07-22 10:34:00,13.426,13.458,13.314,13.366,700000.0
2009-07-22 10:35:00,13.388,13.415,13.32,13.392,350000.0
2009-07-22 10:36:00,13.295,13.423,13.285,13.422,450000.0
2009-07-22 10:37:00,13.36,13.383,13.257,13.331,500000.0
2009-07-22 10:38:00,13.315,13.405,13.278,13.279,400000.0
2009-07-22 10:39:00,13.274,13.408,13.233,13.251,400000.0
2009-07-22 10:40:00,13.292,13.391,13.253,13.302,400000.0
2009-07-22 10:41:00,13.367,13.367,13.234,13.337,350000.0
2009-07-22 10:42:00,13.312,13.394,13.283,13.388,400000.0
2009-07-22 10:43:00,13.359,13.359,13.244,13.335,550000.0
2009-07-22 10:44:00,13.325,13.403,13.274,13.38,550000.0
2009-07-22 10:45:00,13.264,13.396,13.264,13.377,350000.0
2009-07-22 10:46:00,13.325,13.433,13.307,13.328,550000.0
2009-07-22 10:47:00,13.353,13.401,13.258,13.401,450000.0
2009-07-22 10:48:00,13.371,13.385,13.289,13.36,450000.0
2009-07-22 10:49:00,13.355,13.413,13.287,13.398,500000.0
2009-07-22 10:50:00,13.353,13.403,13.304,13.304,450000.0
2009-07-22 10:51:00,13.342,13.375,13.237,13.375,450000.0
2009-07-22 10:52:00,13.31,13.38,13.24,13.356,500000.0
2009-07-22 10:53:00,13.33,13.35,13.232,13.33,450000.0
2009-07-22 10:54:00,13.362,13.379,13.296,13.296,550000.0
2009-07-22 10:55:00,13.225,13.386,13.225,13.386,350000.0
2009-07-22 10:56:00,13.317,13.411,13.317,13.398,450000.0
2009-07-22 10:57:00,13.274,13.384,13.256,13.362,350000.0
2009-07-22 10:58:00,13.388,13.393,13.264,13.303,350000.0
2009-07-22 10:59:00,13.364,13.407,13.253,13.253,450000.0
2009-07-22 11:00:00,13.325,13.42,13.261,13.261,350000.0
2009-07-22 11:01:00,13.303,13.368,13.236,13.352,600000.0
2009-07-22 11:02:00,13.3,13.382,13.257,13.358,350000.0
2009-07-22 11:03:00,13.319,13.42,13.303,13.405,550000.0
2009-07-22 11:04:00,13.34,13.34,13.237,13.339,600000.0
2009-07-22 11:05:00,13.274,13.364,13.268,13.364,500000.0
2009-07-22 11:06:00,13.398,13.409,13.294,13.399,500000.0
2009-07-22 11:07:00,13.289,13.4,13.255,13.302,450000.0
2009-07-22 11:08:00,13.339,13.388,13.282,13.316,400000.0
2009-07-22 11:09:00,13.3,13.362,13.287,13.345,300000.0
2009-07-22 11:10:00,13.276,13.352,13.248,13.248,400000.0
2009-07-22 11:11:00,13.267,13.402,13.267,13.371,350000.0
2009-07-22 11:12:00,13.313,13.366,13.26,13.366,450000.0
2009-07-22 11:13:00,13.417,13.417,13.315,13.389,400000.0
2009-07-22 11:14:00,13.302,13.426,13.268,13.332,550000.0
2009-07-22 11:15:00,13.293,13.369,13.259,13.259,350000.0
2009-07-22 11:16:00,13.323,13.435,13.273,13.273,350000.0
2009-07-22 11:17:00,13.412,13.412,13.267,13.33,250000.0
2009-07-22 11:18:00,13.428,13.433,13.313,13.413,400000.0
2009-07-22 11:19:00,13.277,13.406,13.235,13.406,550000.0
2009-07-22 11:20:00,13.317,13.386,13.234,13.386,400000.0
2009-07-22 11:21:00,13.313,13.423,13.313,13.423,550000.0
2009-07-22 11:22:00,13.333,13.416,13.307,13.307,350000.0
2009-07-22 11:23:00,13.334,13.404,13.281,13.29,500000.0
2009-07-22 11:24:00,13.336,13.427,13.317,13.317,450000.0
2009-07-22 11:25:00,13.339,13.439,13.318,13.438,400000.0
2009-07-22 11:26:00,13.378,13.389,13.301,13.347,600000.0
2009-07-22 11:27:00,13.306,13.41,13.306,13.41,500000.0
2009-07-22 11:28:00,13.393,13.42,13.31,13.31,350000.0
2009-07-22 11:29:00,13.391,13.415,13.288,13.299,550000.0
2009-07-22 11:30:00,13.335,13.449,13.335,13.359,450000.0
2009-07-22 11:31:00,13.325,13.425,13.301,13.335,450000.0
2009-07-22 11:32:00,13.3,13.423,13.288,13.313,400000.0
2009-07-22 11:33:00,13.344,13.421,13.335,13.342,500000.0
2009-07-22 11:34:00,13.34,13.381,13.265,13.381,400000.0
2009-07-22 11:35:00,13.298,13.418,13.298,13.347,350000.0
2009-07-22 11:36:00,13.381,13.448,13.264,13.264,550000.0
2009-07-22 11:37:00,13.343,13.423,13.309,13.386,350000.0
2009-07-22 11:38:00,13.342,13.438,13.302,13.307,500000.0
2009-07-22 11:39:00,13.378,13.427,13.283,13.353,400000.0
2009-07-22 11:40:00,13.323,13.403,13.322,13.386,550000.0
2009-07-22 11:41:00,13.344,13.434,13.344,13.394,350000.0
2009-07-22 11:42:00,13.367,13.417,13.277,13.277,500000.0
2009-07-22 11:43:00,13.332,13.431,13.305,13.338,450000.0
2009-07-22 11:44:00,13.374,13.422,13.298,13.413,500000.0
2009-07-22 11:45:00,13.41,13.41,13.3,13.328,400000.0
2009-07-22 11:46:00,13.355,13.448,13.334,13.373,400000.0
2009-07-22 11:47:00,13.395,13.417,13.278,13.358,400000.0
2009-07-22 11:48:00,13.336,13.431,13.336,13.398,450000.0
2009-07-22 11:49:00,13.348,13.451,13.308,13.343,350000.0
2009-07-22 11:50:00,13.342,13.416,13.303,13.416,350000.0
2009-07-22 11:51:00,13.332,13.443,13.311,13.354,550000.0
2009-07-22 11:52:00,13.277,13.422,13.277,13.32,500000.0
2009-07-22 11:53:00,13.346,13.38,13.268,13.378,500000.0
2009-07-22 11:54:00,13.364,13.364,13.223,13.276,400000.0
2009-07-22 11:55:00,13.334,13.394,13.273,13.394,350000.0
2009-07-22 11:56:00,13.312,13.394,13.274,13.377,450000.0
2009-07-22 11:57:00,13.323,13.369,13.266,13.266,550000.0
2009-07-22 11:58:00,13.287,13.392,13.266,13.392,350000.0
2009-07-22 11:59:00,13.275,13.391,13.266,13.266,350000.0
2009-07-22 12:00:00,13.381,13.397,13.281,13.397,550000.0
2009-07-22 12:01:00,13.318,13.343,13.213,13.251,750000.0
2009-07-22 12:02:00,13.376,13.376,13.251,13.297,500000.0
2009-07-22 12:03:00,13.342,13.405,13.288,13.305,500000.0
2009-07-22 12:04:00,13.324,13.4,13.294,13.311,400000.0
2009-07-22 12:05:00,13.373,13.41,13.304,13.304,350000.0
2009-07-22 12:06:00,13.335,13.393,13.262,13.381,500000.0
2009-07-22 12:07:00,13.339,13.411,13.291,13.39,450000.0
2009-07-22 12:08:00,13.348,13.422,13.324,13.386,550000.0
2009-07-22 12:09:00,13.282,13.377,13.278,13.355,500000.0
2009-07-22 12:10:00,13.363,13.395,13.296,13.341,400000.0
2009-07-22 12:11:00,13.301,13.414,13.301,13.319,550000.0
2009-07-22 12:12:00,13.277,13.422,13.277,13.29,350000.0
2009-07-22 12:13:00,13.406,13.406,13.262,13.372,400000.0
2009-07-22 12:14:00,13.311,13.405,13.253,13.405,350000.0
2009-07-22 12:15:00,13.321,13.389,13.314,13.347,400000.0
2009-07-22 12:16:00,13.337,13.41,13.329,13.329,500000.0
2009-07-22 12:17:00,13.308,13.428,13.308,13.405,400000.0
2009-07-22 12:18:00,13.299,13.401,13.284,13.284,500000.0
2009-07-22 12:19:00,13.368,13.425,13.263,13.327,500000.0
2009-07-22 12:20:00,13.269,13.394,13.264,13.394,550000.0
2009-07-22 12:21:00,13.386,13.413,13.287,13.299,600000.0
2009-07-22 12:22:00,13.368,13.451,13.321,13.321,550000.0
2009-07-22 12:23:00,13.33,13.411,13.323,13.323,650000.0
2009-07-22 12:24:00,13.382,13.409,13.318,13.403,600000.0
2009-07-22 12:25:00,13.409,13.432,13.318,13.318,350000.0
2009-07-22 12:26:00,13.38,13.424,13.297,13.343,400000.0
2009-07-22 12:27:00,13.371,13.403,13.267,13.391,350000.0
2009-07-22 12:28:00,13.311,13.453,13.294,13.294,550000.0
2009-07-22 12:29:00,13.289,13.396,13.283,13.388,350000.0
2009-07-22 12:30:00,13.313,13.438,13.26,13.358,500000.0
2009-07-22 12:31:00,13.402,13.413,13.329,13.329,400000.0
2009-07-22 12:32:00,13.351,13.375,13.276,13.371,400000.0
2009-07-22 12:33:00,13.284,13.459,13.284,13.392,550000.0
2009-07-22 12:34:00,13.389,13.407,13.304,13.304,350000.0
2009-07-22 12:35:00,13.363,13.408,13.296,13.357,500000.0
2009-07-22 12:36:00,13.37,13.39,13.3,13.39,350000.0
2009-07-22 12:37:00,13.413,13.418,13.36,13.404,400000.0
2009-07-22 12:38:00,13.328,13.427,13.328,13.376,400000.0
2009-07-22 12:39:00,13.252,13.39,13.252,13.301,550000.0
2009-07-22 12:40:00,13.402,13.413,13.293,13.358,350000.0
2009-07-22 12:41:00,13.42,13.42,13.282,13.357,400000.0
2009-07-22 12:42:00,13.302,13.412,13.285,13.359,550000.0
2009-07-22 12:43:00,13.285,13.422,13.276,13.397,400000.0
2009-07-22 12:44:00,13.31,13.4,13.252,13.302,500000.0
2009-07-22 12:45:00,13.391,13.455,13.302,13.393,400000.0
2009-07-22 12:47:00,13.42,13.42,13.42,13.42,450000.0
2009-07-22 12:48:00,13.417,13.417,13.274,13.283,450000.0
2009-07-22 12:50:00,13.304,13.406,13.268,13.32,450000.0
2009-07-22 12:51:00,13.324,13.421,13.324,13.387,350000.0
2009-07-22 12:52:00,13.333,13.421,13.317,13.389,500000.0
2009-07-22 12:53:00,13.336,13.407,13.3,13.371,400000.0
2009-07-22 12:54:00,13.41,13.41,13.324,13.351,550000.0
2009-07-22 12:55:00,13.324,13.416,13.313,13.362,500000.0
2009-07-22 12:56:00,13.413,13.413,13.325,13.41,350000.0
2009-07-22 12:57:00,13.392,13.392,13.313,13.354,350000.0
2009-07-22 12:58:00,13.328,13.42,13.298,13.401,450000.0
2009-07-22 12:59:00,13.398,13.433,13.302,13.336,350000.0
2009-07-22 13:00:00,13.424,13.44,13.364,13.426,350000.0
2009-07-22 13:01:00,13.38,13.432,13.294,13.313,450000.0
2009-07-22 13:02:00,13.29,13.421,13.29,13.356,400000.0
2009-07-22 13:03:00,13.363,13.408,13.262,13.368,600000.0
2009-07-22 13:04:00,13.342,13.39,13.279,13.375,450000.0
2009-07-22 13:05:00,13.301,13.389,13.278,13.378,550000.0
2009-07-22 13:06:00,13.398,13.398,13.262,13.362,450000.0
2009-07-22 13:07:00,13.284,13.378,13.275,13.315,500000.0
2009-07-22 13:08:00,13.351,13.371,13.281,13.296,350000.0
2009-07-22 13:09:00,13.277,13.369,13.246,13.285,500000.0
2009-07-22 13:10:00,13.319,13.387,13.301,13.367,400000.0
2009-07-22 13:11:00,13.287,13.364,13.287,13.342,400000.0
2009-07-22 13:12:00,13.36,13.374,13.268,13.368,550000.0
2009-07-22 13:13:00,13.289,13.364,13.236,13.364,450000.0
2009-07-22 13:14:00,13.295,13.341,13.277,13.341,400000.0
2009-07-22 13:15:00,13.257,13.382,13.223,13.31,350000.0
2009-07-22 13:16:00,13.364,13.364,13.267,13.362,350000.0
2009-07-22 13:17:00,13.265,13.34,13.26,13.338,500000.0
2009-07-22 13:18:00,13.357,13.414,13.284,13.414,450000.0
2009-07-22 13:19:00,13.36,13.455,13.296,13.315,550000.0
2009-07-22 13:20:00,13.343,13.369,13.278,13.328,500000.0
2009-07-22 13:21:00,13.3,13.405,13.252,13.405,500000.0
2009-07-22 13:22:00,13.42,13.424,13.291,13.291,450000.0
2009-07-22 13:23:00,13.37,13.406,13.295,13.406,400000.0
2009-07-22 13:24:00,13.411,13.411,13.301,13.407,350000.0
2009-07-22 13:25:00,13.388,13.423,13.326,13.423,350000.0
2009-07-22 13:26:00,13.276,13.394,13.254,13.337,650000.0
2009-07-22 13:27:00,13.373,13.39,13.299,13.381,350000.0
2009-07-22 13:28:00,13.341,13.411,13.283,13.411,400000.0
2009-07-22 13:29:00,13.425,13.431,13.305,13.305,550000.0
2009-07-22 13:30:00,13.393,13.427,13.326,13.337,550000.0
2009-07-22 13:31:00,13.316,13.432,13.307,13.432,450000.0
2009-07-22 13:32:00,13.363,13.428,13.284,13.375,400000.0
2009-07-22 13:33:00,13.396,13.442,13.317,13.415,500000.0
2009-07-22 13:34:00,13.405,13.411,13.329,13.35,450000.0
2009-07-22 13:35:00,13.392,13.436,13.331,13.411,400000.0
2009-07-22 13:36:00,13.372,13.449,13.312,13.405,450000.0
2009-07-22 13:37:00,13.408,13.42,13.32,13.42,400000.0
2009-07-22 13:38:00,13.367,13.451,13.324,13.451,400000.0
2009-07-22 13:39:00,13.411,13.438,13.326,13.419,500000.0
2009-07-22 13:40:00,13.462,13.47,13.322,13.322,700000.0
2009-07-22 13:41:00,13.377,13.418,13.337,13.376,400000.0
2009-07-22 13:42:00,13.39,13.435,13.312,13.344,400000.0
2009-07-22 13:43:00,13.355,13.434,13.324,13.402,400000.0
2009-07-22 13:44:00,13.409,13.431,13.293,13.4,750000.0
2009-07-22 13:45:00,13.409,13.45,13.331,13.343,550000.0
2009-07-22 13:46:00,13.42,13.456,13.353,13.416,450000.0
2009-07-22 13:47:00,13.428,13.45,13.34,13.45,350000.0
2009-07-22 13:48:00,13.441,13.458,13.348,13.442,500000.0
2009-07-22 13:49:00,13.436,13.438,13.304,13.364,400000.0
2009-07-22 13:50:00,13.377,13.448,13.315,13.448,400000.0
2009-07-22 13:51:00,13.425,13.461,13.322,13.369,400000.0
2009-07-22 13:52:00,13.462,13.462,13.328,13.421,350000.0
2009-07-22 13:53:00,13.326,13.438,13.298,13.438,450000.0
2009-07-22 13:54:00,13.457,13.458,13.389,13.389,400000.0
2009-07-22 13:56:00,13.414,13.421,13.34,13.346,350000.0
2009-07-22 13:57:00,13.406,13.425,13.307,13.425,350000.0
2009-07-22 13:58:00,13.415,13.434,13.318,13.434,400000.0
2009-07-22 13:59:00,13.401,13.416,13.29,13.347,600000.0
2009-07-22 14:00:00,13.399,13.432,13.324,13.432,350000.0
2009-07-22 14:01:00,13.289,13.422,13.289,13.422,750000.0
2009-07-22 14:02:00,13.345,13.419,13.267,13.419,400000.0
2009-07-22 14:03:00,13.39,13.398,13.322,13.322,500000.0
2009-07-22 14:04:00,13.427,13.427,13.307,13.414,350000.0
2009-07-22 14:05:00,13.393,13.417,13.298,13.331,400000.0
2009-07-22 14:06:00,13.344,13.469,13.32,13.354,500000.0
2009-07-22 14:07:00,13.439,13.439,13.3,13.439,350000.0
2009-07-22 14:08:00,13.412,13.412,13.285,13.313,350000.0
2009-07-22 14:09:00,13.302,13.474,13.302,13.346,550000.0
2009-07-22 14:10:00,13.303,13.401,13.3,13.344,350000.0
2009-07-22 14:11:00,13.31,13.443,13.31,13.425,650000.0
2009-07-22 14:12:00,13.333,13.458,13.311,13.311,550000.0
2009-07-22 14:13:00,13.353,13.416,13.303,13.402,400000.0
2009-07-22 14:14:00,13.396,13.433,13.306,13.339,350000.0
2009-07-22 14:15:00,13.419,13.429,13.287,13.287,450000.0
2009-07-22 14:16:00,13.303,13.388,13.249,13.388,750000.0
2009-07-22 14:17:00,13.288,13.392,13.274,13.292,350000.0
2009-07-22 14:18:00,13.364,13.418,13.231,13.231,400000.0
2009-07-22 14:19:00,13.388,13.388,13.313,13.313,400000.0
2009-07-22 14:20:00,13.312,13.412,13.298,13.298,600000.0
2009-07-22 14:21:00,13.253,13.389,13.253,13.377,400000.0
2009-07-22 14:22:00,13.367,13.402,13.309,13.392,350000.0
2009-07-22 14:23:00,13.377,13.395,13.298,13.304,650000.0
2009-07-22 14:24:00,13.298,13.396,13.25,13.371,550000.0
2009-07-22 14:25:00,13.416,13.439,13.293,13.293,700000.0
2009-07-22 14:26:00,13.366,13.453,13.301,13.381,350000.0
2009-07-22 14:27:00,13.292,13.406,13.292,13.406,450000.0
2009-07-22 14:28:00,13.412,13.453,13.356,13.453,400000.0
2009-07-22 14:29:00,13.404,13.413,13.337,13.413,450000.0
2009-07-22 14:30:00,13.404,13.404,13.292,13.368,650000.0
2009-07-22 14:31:00,13.358,13.43,13.29,13.404,350000.0
2009-07-22 14:32:00,13.347,13.447,13.318,13.318,500000.0
2009-07-22 14:33:00,13.326,13.448,13.326,13.35,350000.0
2009-07-22 14:34:00,13.412,13.445,13.308,13.308,450000.0
2009-07-22 14:35:00,13.408,13.416,13.314,13.382,350000.0
2009-07-22 14:36:00,13.321,13.441,13.285,13.39,450000.0
2009-07-22 14:37:00,13.296,13.379,13.248,13.248,550000.0
2009-07-22 14:38:00,13.372,13.382,13.287,13.34,400000.0
2009-07-22 14:39:00,13.356,13.459,13.298,13.322,800000.0
2009-07-22 14:40:00,13.302,13.405,13.25,13.274,700000.0
2009-07-22 14:41:00,13.343,13.405,13.301,13.405,350000.0
2009-07-22 14:42:00,13.327,13.424,13.275,13.424,450000.0
2009-07-22 14:43:00,13.329,13.382,13.199,13.382,500000.0
2009-07-22 14:44:00,13.308,13.4,13.29,13.385,450000.0
2009-07-22 14:45:00,13.387,13.449,13.304,13.346,400000.0
2009-07-22 14:46:00,13.422,13.423,13.252,13.397,400000.0
2009-07-22 14:47:00,13.386,13.429,13.299,13.389,350000.0
2009-07-22 14:48:00,13.382,13.435,13.331,13.411,400000.0
2009-07-22 14:49:00,13.414,13.414,13.273,13.275,500000.0
2009-07-22 14:50:00,13.307,13.429,13.302,13.302,550000.0
2009-07-22 14:51:00,13.399,13.399,13.302,13.365,350000.0
2009-07-22 14:52:00,13.389,13.426,13.283,13.385,400000.0
2009-07-22 14:53:00,13.299,13.408,13.299,13.349,500000.0
2009-07-22 14:54:00,13.365,13.403,13.268,13.3,400000.0
2009-07-22 14:55:00,13.3,13.38,13.265,13.364,450000.0
2009-07-22 14:56:00,13.378,13.413,13.297,13.391,350000.0
2009-07-22 14:57:00,13.32,13.411,13.295,13.306,450000.0
2009-07-22 14:58:00,13.348,13.384,13.245,13.302,550000.0
2009-07-22 14:59:00,13.327,13.397,13.25,13.397,550000.0
2009-07-22 15:00:00,13.361,13.4,13.263,13.32,350000.0
2009-07-22 15:01:00,13.411,13.411,13.272,13.305,400000.0
2009-07-22 15:02:00,13.372,13.411,13.295,13.371,400000.0
2009-07-22 15:03:00,13.403,13.433,13.289,13.419,450000.0
2009-07-22 15:04:00,13.35,13.415,13.289,13.38,400000.0
2009-07-22 15:05:00,13.405,13.449,13.313,13.363,400000.0
2009-07-22 15:06:00,13.424,13.424,13.288,13.306,400000.0
2009-07-22 15:07:00,13.301,13.4,13.269,13.377,350000.0
2009-07-22 15:08:00,13.291,13.411,13.291,13.411,400000.0
2009-07-22 15:09:00,13.335,13.422,13.278,13.422,350000.0
2009-07-22 15:10:00,13.383,13.424,13.312,13.342,400000.0
2009-07-22 15:11:00,13.401,13.401,13.259,13.271,400000.0
2009-07-22 15:12:00,13.378,13.397,13.312,13.363,350000.0
2009-07-22 15:13:00,13.327,13.374,13.255,13.333,400000.0
2009-07-22 15:14:00,13.299,13.43,13.278,13.282,400000.0
2009-07-22 15:15:00,13.423,13.423,13.291,13.341,400000.0
2009-07-22 15:16:00,13.298,13.437,13.298,13.437,350000.0
2009-07-22 15:17:00,13.4,13.421,13.29,13.421,500000.0
2009-07-22 15:18:00,13.373,13.428,13.295,13.422,550000.0
2009-07-22 15:19:00,13.333,13.424,13.282,13.282,450000.0
2009-07-22 15:20:00,13.391,13.409,13.285,13.285,650000.0
2009-07-22 15:21:00,13.356,13.435,13.29,13.435,750000.0
2009-07-22 15:22:00,13.413,13.413,13.272,13.35,400000.0
2009-07-22 15:23:00,13.306,13.373,13.265,13.352,450000.0
2009-07-22 15:24:00,13.323,13.38,13.276,13.302,600000.0
2009-07-22 15:25:00,13.424,13.424,13.302,13.414,500000.0
2009-07-22 15:26:00,13.385,13.435,13.3,13.3,450000.0
2009-07-22 15:27:00,13.368,13.439,13.296,13.296,450000.0
2009-07-22 15:28:00,13.386,13.401,13.34,13.36,350000.0
2009-07-22 15:29:00,13.41,13.41,13.292,13.314,400000.0
2009-07-22 15:30:00,13.333,13.431,13.294,13.338,400000.0
2009-07-22 15:31:00,13.289,13.377,13.242,13.242,350000.0
2009-07-22 15:32:00,13.31,13.401,13.263,13.401,350000.0
2009-07-22 15:33:00,13.322,13.384,13.302,13.362,350000.0
2009-07-22 15:34:00,13.323,13.408,13.323,13.392,450000.0
2009-07-22 15:35:00,13.394,13.408,13.265,13.337,500000.0
2009-07-22 15:36:00,13.365,13.42,13.303,13.412,550000.0
2009-07-22 15:37:00,13.293,13.405,13.256,13.279,400000.0
2009-07-22 15:38:00,13.358,13.39,13.253,13.279,400000.0
2009-07-22 15:39:00,13.329,13.431,13.329,13.427,350000.0
2009-07-22 15:40:00,13.311,13.417,13.311,13.365,550000.0
2009-07-22 15:41:00,13.333,13.431,13.276,13.417,450000.0
2009-07-22 15:42:00,13.419,13.456,13.328,13.365,400000.0
2009-07-22 15:43:00,13.414,13.441,13.298,13.359,350000.0
2009-07-22 15:44:00,13.405,13.45,13.307,13.411,550000.0
2009-07-22 15:45:00,13.348,13.466,13.348,13.348,500000.0
2009-07-22 15:46:00,13.44,13.452,13.343,13.438,350000.0
2009-07-22 15:47:00,13.404,13.433,13.294,13.312,550000.0
2009-07-22 15:48:00,13.339,13.423,13.333,13.356,350000.0
2009-07-22 15:49:00,13.432,13.455,13.391,13.455,350000.0
2009-07-22 15:50:00,13.426,13.465,13.334,13.362,550000.0
2009-07-22 15:51:00,13.329,13.42,13.283,13.42,500000.0
2009-07-22 15:52:00,13.327,13.468,13.327,13.335,350000.0
2009-07-22 15:53:00,13.471,13.471,13.329,13.377,400000.0
2009-07-22 15:54:00,13.444,13.484,13.348,13.463,450000.0
2009-07-22 15:55:00,13.428,13.479,13.361,13.387,350000.0
2009-07-22 15:56:00,13.486,13.486,13.336,13.336,450000.0
2009-07-22 15:57:00,13.348,13.5,13.348,13.419,350000.0
2009-07-22 15:58:00,13.388,13.489,13.364,13.474,350000.0
2009-07-22 15:59:00,13.484,13.484,13.388,13.411,450000.0
2009-07-22 16:00:00,13.359,13.501,13.359,13.498,550000.0
2009-07-22 16:01:00,13.47,13.495,13.379,13.472,450000.0
2009-07-22 16:02:00,13.485,13.503,13.406,13.503,450000.0
2009-07-22 16:03:00,13.505,13.505,13.339,13.485,550000.0
2009-07-22 16:04:00,13.506,13.531,13.397,13.499,500000.0
2009-07-22 16:05:00,13.497,13.521,13.387,13.387,650000.0
2009-07-22 16:06:00,13.393,13.489,13.393,13.412,500000.0
2009-07-22 16:07:00,13.395,13.5,13.339,13.377,350000.0
2009-07-22 16:08:00,13.406,13.531,13.406,13.468,450000.0
2009-07-22 16:09:00,13.403,13.51,13.392,13.51,350000.0
2009-07-22 16:10:00,13.518,13.518,13.371,13.371,350000.0
2009-07-22 16:11:00,13.401,13.532,13.357,13.445,450000.0
2009-07-22 16:12:00,13.432,13.494,13.341,13.376,600000.0
2009-07-22 16:13:00,13.432,13.44,13.311,13.383,450000.0
2009-07-22 16:14:00,13.382,13.489,13.347,13.347,400000.0
2009-07-22 16:15:00,13.442,13.475,13.334,13.46,400000.0
2009-07-22 16:16:00,13.43,13.504,13.387,13.448,550000.0
2009-07-22 16:17:00,13.36,13.39,13.328,13.344,400000.0
2009-07-22 16:18:00,13.49,13.501,13.357,13.447,400000.0
2009-07-22 16:19:00,13.366,13.472,13.366,13.463,500000.0
2009-07-22 16:20:00,13.453,13.487,13.345,13.487,550000.0
2009-07-22 16:21:00,13.374,13.49,13.339,13.49,400000.0
2009-07-22 16:22:00,13.462,13.471,13.37,13.426,450000.0
2009-07-22 16:23:00,13.47,13.522,13.386,13.516,500000.0
2009-07-22 16:24:00,13.453,13.49,13.389,13.49,400000.0
2009-07-22 16:25:00,13.438,13.511,13.41,13.486,350000.0
2009-07-22 16:26:00,13.455,13.524,13.446,13.502,400000.0
2009-07-22 16:27:00,13.481,13.603,13.449,13.52,650000.0
2009-07-22 16:28:00,13.46,13.468,13.354,13.442,550000.0
2009-07-22 16:29:00,13.408,13.489,13.387,13.411,400000.0
2009-07-22 16:30:00,13.503,13.503,13.356,13.393,600000.0
2009-07-22 16:31:00,13.374,13.518,13.374,13.515,350000.0
2009-07-22 16:32:00,13.491,13.51,13.369,13.51,450000.0
2009-07-22 16:33:00,13.49,13.49,13.37,13.46,450000.0
2009-07-22 16:34:00,13.46,13.502,13.41,13.462,350000.0
2009-07-22 16:35:00,13.379,13.448,13.357,13.391,400000.0
2009-07-22 16:36:00,13.396,13.505,13.396,13.478,400000.0
2009-07-22 16:37:00,13.469,13.502,13.407,13.428,500000.0
2009-07-22 16:38:00,13.356,13.488,13.356,13.468,450000.0
2009-07-22 16:39:00,13.491,13.491,13.393,13.474,500000.0
2009-07-22 16:40:00,13.406,13.491,13.406,13.444,450000.0
2009-07-22 16:41:00,13.405,13.492,13.358,13.485,400000.0
2009-07-22 16:42:00,13.505,13.528,13.373,13.493,700000.0
2009-07-22 16:43:00,13.393,13.517,13.393,13.474,400000.0
2009-07-22 16:44:00,13.44,13.456,13.344,13.4,400000.0
2009-07-22 16:45:00,13.377,13.488,13.343,13.488,350000.0
2009-07-22 16:46:00,13.437,13.526,13.436,13.468,500000.0
2009-07-22 16:47:00,13.365,13.471,13.328,13.381,600000.0
2009-07-22 16:48:00,13.454,13.498,13.366,13.469,450000.0
2009-07-22 16:49:00,13.458,13.511,13.369,13.369,450000.0
2009-07-22 16:50:00,13.405,13.512,13.405,13.496,350000.0
2009-07-22 16:51:00,13.451,13.519,13.374,13.38,500000.0
2009-07-22 16:52:00,13.411,13.535,13.389,13.535,350000.0
2009-07-22 16:53:00,13.4,13.544,13.395,13.413,450000.0
2009-07-22 16:54:00,13.521,13.538,13.416,13.497,400000.0
2009-07-22 16:55:00,13.577,13.58,13.442,13.58,500000.0
2009-07-22 16:56:00,13.509,13.591,13.472,13.492,400000.0
2009-07-22 16:57:00,13.571,13.571,13.46,13.543,850000.0
2009-07-22 16:58:00,13.467,13.575,13.429,13.431,450000.0
2009-07-22 16:59:00,13.498,13.601,13.474,13.518,400000.0
2009-07-22 17:00:00,13.508,13.597,13.452,13.58,350000.0
2009-07-22 17:01:00,13.589,13.6,13.494,13.568,400000.0
2009-07-22 17:02:00,13.514,13.59,13.514,13.537,400000.0
2009-07-22 17:03:00,13.602,13.602,13.482,13.577,400000.0
2009-07-22 17:04:00,13.589,13.637,13.468,13.522,400000.0
2009-07-22 17:05:00,13.557,13.629,13.528,13.541,600000.0
2009-07-22 17:06:00,13.576,13.603,13.481,13.576,400000.0
2009-07-22 17:07:00,13.541,13.62,13.503,13.503,550000.0
2009-07-22 17:08:00,13.614,13.614,13.485,13.519,350000.0
2009-07-22 17:09:00,13.619,13.622,13.472,13.609,450000.0
2009-07-22 17:10:00,13.651,13.661,13.555,13.604,400000.0
2009-07-22 17:11:00,13.601,13.619,13.486,13.486,400000.0
2009-07-22 17:12:00,13.541,13.623,13.533,13.608,400000.0
2009-07-22 17:13:00,13.501,13.614,13.481,13.481,600000.0
2009-07-22 17:14:00,13.552,13.642,13.521,13.521,350000.0
2009-07-22 17:15:00,13.556,13.65,13.553,13.639,350000.0
2009-07-22 17:16:00,13.578,13.611,13.508,13.55,500000.0
2009-07-22 17:17:00,13.578,13.634,13.514,13.558,400000.0
2009-07-22 17:18:00,13.611,13.613,13.519,13.567,550000.0
2009-07-22 17:19:00,13.61,13.644,13.504,13.556,550000.0
2009-07-22 17:20:00,13.651,13.651,13.498,13.515,350000.0
2009-07-22 17:21:00,13.611,13.611,13.439,13.519,350000.0
2009-07-22 17:22:00,13.526,13.61,13.489,13.509,450000.0
2009-07-22 17:23:00,13.56,13.605,13.481,13.493,400000.0
2009-07-22 17:24:00,13.492,13.591,13.463,13.547,550000.0
2009-07-22 17:25:00,13.628,13.632,13.517,13.595,450000.0
2009-07-22 17:26:00,13.515,13.635,13.515,13.585,450000.0
2009-07-22 17:27:00,13.639,13.639,13.5,13.578,650000.0
2009-07-22 17:28:00,13.507,13.647,13.507,13.595,350000.0
2009-07-22 17:29:00,13.545,13.61,13.534,13.61,400000.0
2009-07-22 17:30:00,13.53,13.619,13.49,13.575,450000.0
2009-07-22 17:31:00,13.556,13.622,13.491,13.575,600000.0
2009-07-22 17:32:00,13.554,13.565,13.464,13.508,500000.0
2009-07-22 17:33:00,13.648,13.648,13.51,13.639,350000.0
2009-07-22 17:34:00,13.579,13.658,13.534,13.557,400000.0
2009-07-22 17:35:00,13.647,13.647,13.532,13.563,500000.0
2009-07-22 17:36:00,13.534,13.606,13.513,13.604,350000.0
2009-07-22 17:37:00,13.574,13.629,13.498,13.559,350000.0
2009-07-22 17:38:00,13.576,13.602,13.479,13.479,500000.0
2009-07-22 17:39:00,13.6,13.638,13.501,13.618,600000.0
2009-07-22 17:40:00,13.574,13.61,13.507,13.609,550000.0
2009-07-22 17:41:00,13.632,13.637,13.5,13.621,750000.0
2009-07-22 17:42:00,13.625,13.635,13.538,13.59,400000.0
2009-07-22 17:43:00,13.627,13.627,13.442,13.481,450000.0
2009-07-22 17:44:00,13.613,13.645,13.486,13.486,650000.0
2009-07-22 17:45:00,13.558,13.645,13.52,13.545,550000.0
2009-07-22 17:46:00,13.548,13.587,13.482,13.502,350000.0
2009-07-22 17:47:00,13.622,13.625,13.481,13.484,400000.0
2009-07-22 17:48:00,13.536,13.652,13.536,13.623,450000.0
2009-07-22 17:49:00,13.466,13.583,13.418,13.534,650000.0
2009-07-22 17:50:00,13.542,13.594,13.516,13.516,500000.0
2009-07-22 17:51:00,13.533,13.597,13.471,13.581,550000.0
2009-07-22 17:52:00,13.6,13.606,13.467,13.555,450000.0
2009-07-22 17:53:00,13.539,13.593,13.479,13.573,550000.0
2009-07-22 17:54:00,13.513,13.602,13.513,13.542,350000.0
2009-07-22 17:55:00,13.553,13.601,13.443,13.522,550000.0
2009-07-22 17:56:00,13.513,13.628,13.511,13.569,500000.0
2009-07-22 17:57:00,13.561,13.612,13.508,13.606,400000.0
2009-07-22 17:58:00,13.611,13.611,13.479,13.517,400000.0
2009-07-22 17:59:00,13.615,13.62,13.514,13.525,600000.0
2009-07-22 18:00:00,13.557,13.651,13.537,13.621,400000.0
2009-07-22 18:01:00,13.516,13.621,13.516,13.541,400000.0
2009-07-22 18:02:00,13.592,13.592,13.529,13.585,350000.0
2009-07-22 18:03:00,13.616,13.633,13.528,13.585,550000.0
2009-07-22 18:04:00,13.59,13.633,13.486,13.612,450000.0
2009-07-22 18:05:00,13.599,13.636,13.49,13.613,750000.0
2009-07-22 18:06:00,13.59,13.616,13.468,13.543,450000.0
2009-07-22 18:07:00,13.603,13.633,13.492,13.59,400000.0
2009-07-22 18:08:00,13.513,13.624,13.504,13.624,400000.0
2009-07-22 18:09:00,13.6,13.6,13.517,13.517,800000.0
2009-07-22 18:10:00,13.533,13.606,13.474,13.586,400000.0
2009-07-22 18:11:00,13.508,13.596,13.487,13.581,1500000.0
2009-07-22 18:12:00,13.589,13.589,13.499,13.557,400000.0
2009-07-22 18:13:00,13.612,13.612,13.495,13.589,400000.0
2009-07-22 18:14:00,13.503,13.604,13.472,13.604,450000.0
2009-07-22 18:15:00,13.515,13.556,13.48,13.53,2000000.0
2009-07-22 18:16:00,13.549,13.604,13.497,13.562,400000.0
2009-07-22 18:17:00,13.601,13.601,13.5,13.59,350000.0
2009-07-22 18:18:00,13.557,13.636,13.489,13.489,550000.0
2009-07-22 18:19:00,13.575,13.612,13.472,13.472,400000.0
2009-07-22 18:20:00,13.501,13.62,13.501,13.53,550000.0
2009-07-22 18:21:00,13.544,13.597,13.477,13.516,500000.0
2009-07-22 18:22:00,13.545,13.611,13.538,13.538,350000.0
2009-07-22 18:23:00,13.523,13.606,13.507,13.519,1600000.0
2009-07-22 18:24:00,13.623,13.63,13.493,13.517,1450000.0
2009-07-22 18:25:00,13.521,13.642,13.475,13.494,1950000.0
2009-07-22 18:26:00,13.506,13.576,13.505,13.532,400000.0
2009-07-22 18:27:00,13.542,13.542,13.498,13.526,350000.0
2009-07-22 18:28:00,13.494,13.62,13.451,13.505,450000.0
2009-07-22 18:29:00,13.578,13.67,13.529,13.529,450000.0
2009-07-22 18:30:00,13.523,13.693,13.523,13.538,1400000.0
2009-07-22 18:31:00,13.57,13.651,13.551,13.551,1550000.0
2009-07-22 18:32:00,13.606,13.636,13.513,13.589,400000.0
2009-07-22 18:33:00,13.603,13.603,13.519,13.554,350000.0
2009-07-22 18:34:00,13.631,13.662,13.554,13.564,400000.0
2009-07-22 18:35:00,13.557,13.602,13.507,13.551,1500000.0
2009-07-22 18:36:00,13.604,13.648,13.533,13.648,350000.0
2009-07-22 18:37:00,13.523,13.624,13.467,13.526,500000.0
2009-07-22 18:38:00,13.537,13.609,13.532,13.601,350000.0
2009-07-22 18:39:00,13.588,13.597,13.5,13.546,350000.0
2009-07-22 18:40:00,13.574,13.636,13.514,13.544,1800000.0
2009-07-22 18:41:00,13.549,13.626,13.533,13.569,1650000.0
2009-07-22 18:42:00,13.579,13.587,13.537,13.562,1500000.0
2009-07-22 18:43:00,13.595,13.673,13.498,13.673,1500000.0
2009-07-22 18:44:00,13.59,13.635,13.543,13.613,400000.0
2009-07-22 18:45:00,13.616,13.671,13.554,13.63,350000.0
2009-07-22 18:46:00,13.636,13.688,13.55,13.628,1450000.0
2009-07-22 18:47:00,13.65,13.701,13.572,13.701,550000.0
2009-07-22 18:48:00,13.681,13.703,13.613,13.681,1900000.0
2009-07-22 18:49:00,13.671,13.746,13.609,13.665,450000.0
2009-07-22 18:50:00,13.597,13.685,13.597,13.647,500000.0
2009-07-22 18:51:00,13.628,13.749,13.614,13.614,400000.0
2009-07-22 18:52:00,13.684,13.758,13.6,13.654,500000.0
2009-07-22 18:53:00,13.669,13.695,13.618,13.675,1250000.0
2009-07-22 18:54:00,13.683,13.72,13.628,13.655,1800000.0
2009-07-22 18:55:00,13.702,13.702,13.611,13.66,450000.0
2009-07-22 18:56:00,13.657,13.679,13.563,13.639,1300000.0
2009-07-22 18:57:00,13.597,13.688,13.571,13.598,400000.0
2009-07-22 18:58:00,13.658,13.669,13.578,13.656,1250000.0
2009-07-22 18:59:00,13.623,13.684,13.565,13.669,1500000.0
2009-07-22 19:00:00,13.68,13.68,13.503,13.585,450000.0
2009-07-22 19:01:00,13.602,13.649,13.549,13.583,550000.0
2009-07-22 19:02:00,13.681,13.681,13.58,13.664,500000.0
2009-07-22 19:03:00,13.649,13.654,13.556,13.573,400000.0
2009-07-22 19:04:00,13.652,13.659,13.62,13.62,350000.0
2009-07-22 19:05:00,13.617,13.699,13.587,13.683,400000.0
2009-07-22 19:06:00,13.612,13.726,13.587,13.598,400000.0
2009-07-22 19:07:00,13.723,13.723,13.631,13.651,550000.0
2009-07-22 19:08:00,13.652,13.696,13.561,13.593,350000.0
2009-07-22 19:09:00,13.68,13.68,13.576,13.611,350000.0
2009-07-22 19:10:00,13.701,13.701,13.581,13.628,350000.0
2009-07-22 19:11:00,13.714,13.714,13.56,13.56,500000.0
2009-07-22 19:12:00,13.649,13.688,13.594,13.688,350000.0
2009-07-22 19:13:00,13.679,13.699,13.603,13.699,350000.0
2009-07-22 19:14:00,13.628,13.688,13.608,13.688,350000.0
2009-07-22 19:15:00,13.612,13.704,13.576,13.675,400000.0
2009-07-22 19:16:00,13.664,13.708,13.6,13.6,350000.0
2009-07-22 19:17:00,13.694,13.722,13.602,13.697,350000.0
2009-07-22 19:18:00,13.667,13.695,13.585,13.63,450000.0
2009-07-22 19:19:00,13.682,13.722,13.588,13.705,350000.0
2009-07-22 19:20:00,13.546,13.687,13.546,13.64,400000.0
2009-07-22 19:21:00,13.572,13.691,13.572,13.641,400000.0
2009-07-22 19:22:00,13.667,13.688,13.568,13.652,400000.0
2009-07-22 19:23:00,13.563,13.681,13.563,13.592,400000.0
2009-07-22 19:24:00,13.571,13.701,13.571,13.676,550000.0
2009-07-22 19:25:00,13.616,13.728,13.546,13.551,550000.0
2009-07-22 19:26:00,13.597,13.659,13.564,13.565,450000.0
2009-07-22 19:28:00,13.636,13.69,13.631,13.679,350000.0
2009-07-22 19:29:00,13.693,13.695,13.59,13.594,500000.0
2009-07-22 19:30:00,13.7,13.7,13.566,13.664,350000.0
2009-07-22 19:31:00,13.679,13.728,13.596,13.71,450000.0
2009-07-22 19:32:00,13.685,13.685,13.545,13.67,350000.0
2009-07-22 19:33:00,13.61,13.651,13.544,13.633,350000.0
2009-07-22 19:34:00,13.66,13.66,13.558,13.576,400000.0
2009-07-22 19:35:00,13.662,13.691,13.563,13.687,550000.0
2009-07-22 19:36:00,13.656,13.684,13.558,13.588,350000.0
2009-07-22 19:38:00,13.692,13.692,13.574,13.681,400000.0
2009-07-22 19:39:00,13.698,13.698,13.556,13.596,400000.0
2009-07-22 19:40:00,13.627,13.719,13.607,13.718,550000.0
2009-07-22 19:41:00,13.727,13.754,13.614,13.713,550000.0
2009-07-22 19:42:00,13.673,13.673,13.56,13.575,400000.0
2009-07-22 19:43:00,13.67,13.705,13.57,13.705,400000.0
2009-07-22 19:44:00,13.693,13.696,13.6,13.6,400000.0
2009-07-22 19:45:00,13.595,13.694,13.595,13.671,500000.0
2009-07-22 19:46:00,13.629,13.692,13.629,13.645,350000.0
2009-07-22 19:47:00,13.613,13.698,13.613,13.671,350000.0
2009-07-22 19:48:00,13.595,13.699,13.573,13.657,550000.0
2009-07-22 19:49:00,13.648,13.695,13.585,13.66,350000.0
2009-07-22 19:50:00,13.693,13.704,13.597,13.61,550000.0
2009-07-22 19:51:00,13.708,13.709,13.579,13.627,400000.0
2009-07-22 19:52:00,13.602,13.697,13.571,13.693,350000.0
2009-07-22 19:54:00,13.684,13.697,13.596,13.596,400000.0
2009-07-22 19:55:00,13.578,13.659,13.564,13.659,350000.0
2009-07-22 19:56:00,13.634,13.716,13.579,13.653,500000.0
2009-07-22 19:57:00,13.679,13.684,13.53,13.684,500000.0
2009-07-22 19:58:00,13.685,13.689,13.574,13.601,550000.0
2009-07-22 19:59:00,13.651,13.7,13.578,13.578,350000.0
2009-07-22 20:00:00,13.709,13.709,13.599,13.682,400000.0
2009-07-22 20:01:00,13.673,13.705,13.56,13.669,400000.0
2009-07-22 20:02:00,13.692,13.692,13.548,13.602,400000.0
2009-07-22 20:03:00,13.626,13.649,13.578,13.58,300000.0
2009-07-22 20:04:00,13.587,13.686,13.562,13.679,400000.0
2009-07-22 20:05:00,13.621,13.685,13.543,13.644,550000.0
2009-07-22 20:06:00,13.578,13.662,13.568,13.627,450000.0
2009-07-22 20:07:00,13.591,13.681,13.531,13.626,500000.0
2009-07-22 20:08:00,13.667,13.667,13.535,13.607,300000.0
2009-07-22 20:09:00,13.577,13.631,13.513,13.63,400000.0
2009-07-22 20:10:00,13.643,13.701,13.568,13.657,550000.0
2009-07-22 20:11:00,13.625,13.668,13.497,13.497,500000.0
2009-07-22 20:12:00,13.637,13.675,13.567,13.574,400000.0
2009-07-22 20:13:00,13.642,13.642,13.485,13.632,350000.0
2009-07-22 20:14:00,13.661,13.68,13.55,13.665,350000.0
2009-07-22 20:15:00,13.581,13.659,13.535,13.649,350000.0
2009-07-22 20:16:00,13.565,13.651,13.51,13.61,550000.0
2009-07-22 20:17:00,13.628,13.628,13.525,13.541,500000.0
2009-07-22 20:18:00,13.633,13.675,13.543,13.65,350000.0
2009-07-22 20:19:00,13.599,13.659,13.548,13.573,550000.0
2009-07-22 20:20:00,13.631,13.649,13.494,13.61,400000.0
2009-07-22 20:21:00,13.595,13.595,13.48,13.48,250000.0
2009-07-22 20:22:00,13.533,13.645,13.517,13.53,400000.0
2009-07-22 20:23:00,13.594,13.649,13.513,13.604,400000.0
2009-07-22 20:24:00,13.591,13.593,13.483,13.593,400000.0
2009-07-22 20:25:00,13.5,13.632,13.5,13.513,350000.0
2009-07-22 20:26:00,13.625,13.629,13.476,13.54,550000.0
2009-07-22 20:27:00,13.611,13.65,13.549,13.632,350000.0
2009-07-22 20:28:00,13.638,13.679,13.542,13.542,350000.0
2009-07-22 20:29:00,13.521,13.644,13.521,13.643,250000.0
2009-07-22 20:30:00,13.571,13.673,13.531,13.609,550000.0
2009-07-22 20:31:00,13.579,13.658,13.527,13.638,350000.0
2009-07-22 20:33:00,13.667,13.667,13.563,13.6,350000.0
2009-07-22 20:34:00,13.588,13.642,13.517,13.617,500000.0
2009-07-22 20:35:00,13.659,13.666,13.548,13.663,450000.0
2009-07-22 20:36:00,13.628,13.666,13.575,13.578,350000.0
2009-07-22 20:38:00,13.665,13.67,13.547,13.626,400000.0
2009-07-22 20:39:00,13.65,13.65,13.65,13.65,550000.0
2009-07-22 20:40:00,13.621,13.697,13.573,13.573,550000.0
2009-07-22 20:41:00,13.625,13.625,13.625,13.625,50000.0
2009-07-22 20:42:00,13.564,13.647,13.555,13.647,250000.0
2009-07-22 20:44:00,13.602,13.661,13.533,13.62,350000.0
2009-07-22 20:45:00,13.656,13.656,13.516,13.651,550000.0
2009-07-22 20:46:00,13.548,13.666,13.533,13.666,350000.0
2009-07-22 20:47:00,13.651,13.669,13.532,13.669,150000.0
2009-07-22 20:48:00,13.556,13.673,13.546,13.586,500000.0
2009-07-22 20:49:00,13.63,13.67,13.62,13.67,300000.0
2009-07-22 20:50:00,13.526,13.62,13.509,13.509,350000.0
2009-07-22 20:51:00,13.644,13.644,13.507,13.589,350000.0
2009-07-22 20:52:00,13.533,13.613,13.515,13.515,350000.0
2009-07-22 20:53:00,13.495,13.63,13.495,13.524,350000.0
2009-07-22 20:56:00,13.629,13.665,13.554,13.622,450000.0
2009-07-22 20:57:00,13.594,13.613,13.536,13.602,200000.0
2009-07-22 20:58:00,13.572,13.638,13.493,13.603,400000.0
2009-07-22 20:59:00,13.585,13.639,13.522,13.625,450000.0
2009-07-22 21:00:00,13.641,13.715,13.564,13.598,500000.0
2009-07-22 21:01:00,13.628,13.672,13.558,13.619,250000.0
2009-07-22 21:02:00,13.671,13.671,13.562,13.664,400000.0
2009-07-22 21:03:00,13.687,13.72,13.577,13.577,600000.0
2009-07-22 21:04:00,13.606,13.685,13.574,13.655,300000.0
2009-07-22 21:05:00,13.54,13.66,13.538,13.66,400000.0
2009-07-22 21:06:00,13.62,13.64,13.5,13.64,400000.0
2009-07-22 21:07:00,13.581,13.644,13.508,13.508,550000.0
2009-07-22 21:08:00,13.646,13.663,13.52,13.623,350000.0
2009-07-22 21:10:00,13.604,13.706,13.544,13.657,650000.0
2009-07-22 21:11:00,13.634,13.634,13.508,13.618,450000.0
2009-07-22 21:12:00,13.618,13.653,13.533,13.617,300000.0
2009-07-22 21:13:00,13.628,13.653,13.527,13.616,400000.0
2009-07-22 21:14:00,13.587,13.605,13.485,13.594,400000.0
2009-07-22 21:15:00,13.65,13.65,13.576,13.576,350000.0
2009-07-22 21:16:00,13.644,13.644,13.488,13.594,500000.0
2009-07-22 21:17:00,13.504,13.62,13.504,13.616,450000.0
2009-07-22 21:18:00,13.604,13.604,13.488,13.521,350000.0
2009-07-22 21:20:00,13.656,13.702,13.551,13.563,850000.0
2009-07-22 21:21:00,13.594,13.654,13.517,13.654,400000.0
2009-07-22 21:22:00,13.64,13.65,13.56,13.56,400000.0
2009-07-22 21:23:00,13.571,13.678,13.571,13.627,400000.0
2009-07-22 21:25:00,13.624,13.663,13.548,13.65,250000.0
2009-07-22 21:26:00,13.64,13.64,13.64,13.64,450000.0
2009-07-22 21:28:00,13.571,13.656,13.519,13.656,450000.0
2009-07-22 21:29:00,13.613,13.634,13.529,13.612,500000.0
2009-07-22 21:30:00,13.639,13.683,13.532,13.543,600000.0
2009-07-22 21:32:00,13.654,13.669,13.588,13.669,350000.0
2009-07-22 21:33:00,13.55,13.653,13.516,13.591,400000.0
2009-07-22 21:34:00,13.607,13.693,13.516,13.516,400000.0
2009-07-22 21:35:00,13.625,13.683,13.563,13.668,550000.0
2009-07-22 21:36:00,13.611,13.645,13.521,13.545,350000.0
2009-07-22 21:37:00,13.663,13.663,13.654,13.654,150000.0
2009-07-22 21:38:00,13.65,13.65,13.65,13.65,350000.0
2009-07-22 21:39:00,13.573,13.627,13.536,13.615,350000.0
2009-07-22 21:40:00,13.625,13.664,13.543,13.664,750000.0
2009-07-22 21:41:00,13.59,13.67,13.537,13.57,550000.0
2009-07-22 21:42:00,13.65,13.65,13.64,13.64,400000.0
2009-07-22 21:43:00,13.607,13.647,13.516,13.647,400000.0
2009-07-22 21:45:00,13.667,13.686,13.573,13.621,500000.0
2009-07-22 21:46:00,13.628,13.659,13.543,13.566,250000.0
2009-07-22 21:47:00,13.58,13.641,13.507,13.543,500000.0
2009-07-22 21:48:00,13.603,13.653,13.523,13.64,350000.0
2009-07-22 21:49:00,13.579,13.627,13.542,13.553,300000.0
2009-07-22 21:50:00,13.653,13.699,13.564,13.625,900000.0
2009-07-22 21:51:00,13.524,13.623,13.524,13.53,200000.0
2009-07-22 21:52:00,13.615,13.697,13.547,13.547,450000.0
2009-07-22 21:54:00,13.648,13.648,13.55,13.556,350000.0
2009-07-22 21:56:00,13.658,13.678,13.588,13.636,400000.0
2009-07-22 21:57:00,13.61,13.61,13.536,13.536,100000.0
2009-07-22 21:58:00,13.621,13.646,13.498,13.646,350000.0
2009-07-22 21:59:00,13.578,13.654,13.559,13.654,450000.0
2009-07-22 22:00:00,13.561,13.678,13.527,13.586,500000.0
2009-07-22 22:01:00,13.6,13.611,13.486,13.511,350000.0
2009-07-22 22:02:00,13.59,13.634,13.499,13.627,500000.0
2009-07-22 22:03:00,13.538,13.628,13.531,13.534,400000.0
2009-07-22 22:04:00,13.662,13.708,13.552,13.552,500000.0
2009-07-22 22:05:00,13.586,13.615,13.53,13.558,350000.0
2009-07-22 22:06:00,13.533,13.609,13.533,13.609,250000.0
2009-07-22 22:07:00,13.62,13.62,13.62,13.62,450000.0
2009-07-22 22:08:00,13.59,13.626,13.489,13.515,450000.0
2009-07-22 22:09:00,13.63,13.63,13.63,13.63,1100000.0
2009-07-22 22:10:00,13.655,13.732,13.542,13.548,1100000.0
2009-07-22 22:11:00,13.63,13.63,13.63,13.63,450000.0
2009-07-22 22:12:00,13.597,13.641,13.536,13.55,450000.0
2009-07-22 22:13:00,13.53,13.628,13.499,13.57,550000.0
2009-07-22 22:15:00,13.626,13.626,13.518,13.625,350000.0
2009-07-22 22:17:00,13.617,13.636,13.526,13.604,400000.0
2009-07-22 22:18:00,13.644,13.644,13.624,13.624,100000.0
2009-07-22 22:19:00,13.602,13.627,13.541,13.627,250000.0
2009-07-22 22:20:00,13.608,13.631,13.507,13.631,350000.0
2009-07-22 22:21:00,13.63,13.64,13.63,13.64,550000.0
2009-07-22 22:22:00,13.513,13.615,13.492,13.528,550000.0
2009-07-22 22:23:00,13.569,13.666,13.537,13.58,550000.0
2009-07-22 22:24:00,13.573,13.654,13.545,13.654,550000.0
2009-07-22 22:25:00,13.563,13.653,13.547,13.653,550000.0
2009-07-22 22:30:00,13.623,13.668,13.552,13.668,550000.0
2009-07-22 22:31:00,13.612,13.681,13.564,13.627,500000.0
2009-07-22 22:32:00,13.656,13.656,13.564,13.612,250000.0
2009-07-22 22:35:00,13.589,13.648,13.565,13.583,350000.0
2009-07-22 22:37:00,13.678,13.678,13.559,13.596,300000.0
2009-07-22 22:39:00,13.655,13.673,13.563,13.673,450000.0
2009-07-22 22:40:00,13.578,13.633,13.539,13.539,350000.0
2009-07-22 22:41:00,13.635,13.662,13.551,13.629,550000.0
2009-07-22 22:42:00,13.604,13.636,13.593,13.625,200000.0
2009-07-22 22:43:00,13.632,13.632,13.539,13.539,400000.0
2009-07-22 22:44:00,13.594,13.621,13.488,13.502,550000.0
2009-07-22 22:45:00,13.566,13.662,13.542,13.542,450000.0
2009-07-22 22:46:00,13.65,13.65,13.64,13.64,350000.0
2009-07-22 22:49:00,13.673,13.673,13.536,13.591,350000.0
2009-07-22 22:50:00,13.668,13.711,13.544,13.552,750000.0
2009-07-22 22:53:00,13.628,13.632,13.552,13.632,350000.0
2009-07-22 22:54:00,13.639,13.639,13.572,13.58,300000.0
2009-07-22 22:56:00,13.563,13.62,13.563,13.62,100000.0
2009-07-22 22:57:00,13.658,13.665,13.622,13.636,300000.0
2009-07-22 22:58:00,13.636,13.685,13.582,13.65,200000.0
2009-07-22 22:59:00,13.683,13.698,13.642,13.644,550000.0
2009-07-22 23:00:00,13.672,13.672,13.526,13.636,800000.0
2009-07-22 23:01:00,13.624,13.694,13.549,13.653,500000.0
2009-07-22 23:02:00,13.578,13.671,13.538,13.538,250000.0
2009-07-22 23:04:00,13.702,13.704,13.578,13.579,450000.0
2009-07-22 23:05:00,13.586,13.73,13.586,13.61,350000.0
2009-07-22 23:06:00,13.611,13.742,13.61,13.706,400000.0
2009-07-22 23:10:00,13.627,13.664,13.504,13.561,1050000.0
2009-07-22 23:11:00,13.537,13.692,13.537,13.638,400000.0
2009-07-22 23:12:00,13.578,13.669,13.578,13.583,250000.0
2009-07-22 23:13:00,13.658,13.692,13.569,13.668,400000.0
2009-07-22 23:14:00,13.551,13.668,13.517,13.668,400000.0
2009-07-22 23:15:00,13.584,13.659,13.58,13.617,250000.0
2009-07-22 23:19:00,13.61,13.678,13.552,13.664,500000.0
2009-07-22 23:20:00,13.633,13.673,13.549,13.633,600000.0
2009-07-22 23:23:00,13.619,13.665,13.538,13.538,350000.0
2009-07-22 23:27:00,13.673,13.681,13.55,13.659,450000.0
2009-07-22 23:30:00,13.621,13.621,13.621,13.621,50000.0
2009-07-22 23:31:00,13.62,13.649,13.529,13.609,400000.0
2009-07-22 23:39:00,13.66,13.66,13.66,13.66,1350000.0
2009-07-22 23:40:00,13.604,13.673,13.532,13.546,1350000.0
2009-07-22 23:42:00,13.668,13.685,13.59,13.678,350000.0
2009-07-22 23:48:00,13.658,13.665,13.575,13.665,350000.0
2009-07-22 23:50:00,13.554,13.674,13.532,13.616,1250000.0
2009-07-22 23:52:00,13.67,13.67,13.67,13.67,400000.0
2009-07-22 23:55:00,13.68,13.68,13.68,13.68,400000.0
2009-07-22 23:57:00,13.575,13.656,13.537,13.651,400000.0
2009-07-23 00:00:00,13.679,13.679,13.563,13.586,350000.0
2009-07-23 00:01:00,13.701,13.701,13.647,13.683,300000.0
2009-07-23 00:02:00,13.611,13.687,13.593,13.632,250000.0
2009-07-23 00:03:00,13.572,13.687,13.572,13.616,250000.0
2009-07-23 00:04:00,13.586,13.686,13.571,13.571,300000.0
2009-07-23 00:05:00,13.611,13.715,13.578,13.578,300000.0
2009-07-23 00:06:00,13.72,13.72,13.634,13.637,250000.0
2009-07-23 00:07:00,13.668,13.672,13.581,13.586,350000.0
2009-07-23 00:08:00,13.712,13.725,13.577,13.678,350000.0
2009-07-23 00:09:00,13.678,13.679,13.598,13.679,250000.0
2009-07-23 00:10:00,13.651,13.684,13.559,13.559,800000.0
2009-07-23 00:11:00,13.59,13.675,13.571,13.675,400000.0
2009-07-23 00:14:00,13.698,13.705,13.615,13.705,350000.0
2009-07-23 00:16:00,13.604,13.675,13.549,13.549,400000.0
2009-07-23 00:17:00,13.677,13.677,13.546,13.665,400000.0
2009-07-23 00:18:00,13.66,13.66,13.66,13.66,400000.0
2009-07-23 00:19:00,13.648,13.675,13.531,13.675,400000.0
2009-07-23 00:20:00,13.547,13.671,13.547,13.67,400000.0
2009-07-23 00:21:00,13.647,13.66,13.533,13.639,300000.0
2009-07-23 00:22:00,13.676,13.676,13.658,13.658,100000.0
2009-07-23 00:23:00,13.656,13.684,13.64,13.684,300000.0
2009-07-23 00:24:00,13.599,13.668,13.597,13.662,400000.0
2009-07-23 00:25:00,13.656,13.708,13.579,13.627,350000.0
2009-07-23 00:26:00,13.613,13.696,13.613,13.622,400000.0
2009-07-23 00:27:00,13.689,13.689,13.689,13.689,50000.0
2009-07-23 00:28:00,13.643,13.653,13.643,13.653,100000.0
2009-07-23 00:29:00,13.66,13.66,13.66,13.66,350000.0
2009-07-23 00:30:00,13.684,13.684,13.592,13.671,350000.0
2009-07-23 00:37:00,13.656,13.664,13.615,13.658,250000.0
2009-07-23 00:38:00,13.671,13.688,13.551,13.688,400000.0
2009-07-23 00:39:00,13.699,13.704,13.614,13.622,250000.0
2009-07-23 00:40:00,13.672,13.688,13.545,13.684,1400000.0
2009-07-23 00:42:00,13.658,13.665,13.575,13.665,350000.0
2009-07-23 00:44:00,13.688,13.695,13.605,13.695,350000.0
2009-07-23 00:48:00,13.645,13.645,13.552,13.552,100000.0
2009-07-23 00:49:00,13.652,13.665,13.518,13.636,700000.0
2009-07-23 00:50:00,13.668,13.684,13.534,13.684,600000.0
2009-07-23 00:51:00,13.66,13.66,13.66,13.66,300000.0
2009-07-23 00:53:00,13.67,13.67,13.67,13.67,300000.0
2009-07-23 00:55:00,13.572,13.678,13.572,13.678,300000.0
2009-07-23 00:57:00,13.658,13.658,13.565,13.565,150000.0
2009-07-23 00:58:00,13.689,13.689,13.567,13.635,550000.0
2009-07-23 00:59:00,13.67,13.67,13.67,13.67,150000.0
2009-07-23 01:00:00,13.54,13.667,13.538,13.667,150000.0
2009-07-23 01:01:00,13.563,13.666,13.512,13.666,350000.0
2009-07-23 01:03:00,13.638,13.688,13.538,13.68,350000.0
2009-07-23 01:04:00,13.548,13.699,13.548,13.619,400000.0
2009-07-23 01:05:00,13.66,13.66,13.66,13.66,100000.0
2009-07-23 01:06:00,13.594,13.68,13.594,13.68,100000.0
2009-07-23 01:07:00,13.65,13.686,13.539,13.643,900000.0
2009-07-23 01:08:00,13.65,13.685,13.644,13.655,350000.0
2009-07-23 01:10:00,13.582,13.656,13.53,13.602,650000.0
2009-07-23 01:11:00,13.664,13.702,13.581,13.581,400000.0
2009-07-23 01:12:00,13.551,13.654,13.532,13.654,250000.0
2009-07-23 01:13:00,13.652,13.661,13.574,13.661,200000.0
2009-07-23 01:14:00,13.646,13.646,13.534,13.622,300000.0
2009-07-23 01:15:00,13.554,13.705,13.554,13.687,350000.0
2009-07-23 01:16:00,13.641,13.672,13.63,13.664,400000.0
2009-07-23 01:17:00,13.535,13.671,13.535,13.611,1050000.0
2009-07-23 01:18:00,13.58,13.692,13.58,13.611,250000.0
2009-07-23 01:20:00,13.619,13.66,13.525,13.66,750000.0
2009-07-23 01:23:00,13.618,13.641,13.514,13.514,450000.0
2009-07-23 01:26:00,13.644,13.653,13.533,13.648,300000.0
2009-07-23 01:27:00,13.628,13.649,13.542,13.574,500000.0
2009-07-23 01:29:00,13.642,13.678,13.545,13.638,400000.0
2009-07-23 01:30:00,13.673,13.673,13.557,13.625,600000.0
2009-07-23 01:31:00,13.656,13.665,13.602,13.662,400000.0
2009-07-23 01:32:00,13.547,13.687,13.547,13.687,150000.0
2009-07-23 01:33:00,13.65,13.68,13.581,13.593,650000.0
2009-07-23 01:34:00,13.658,13.658,13.546,13.616,400000.0
2009-07-23 01:35:00,13.635,13.667,13.528,13.579,400000.0
2009-07-23 01:36:00,13.666,13.666,13.64,13.655,300000.0
2009-07-23 01:37:00,13.669,13.675,13.624,13.642,350000.0
2009-07-23 01:38:00,13.644,13.674,13.589,13.644,500000.0
2009-07-23 01:39:00,13.641,13.673,13.554,13.628,400000.0
2009-07-23 01:40:00,13.644,13.644,13.546,13.546,100000.0
2009-07-23 01:42:00,13.602,13.662,13.569,13.656,300000.0
2009-07-23 01:43:00,13.651,13.686,13.548,13.651,700000.0
2009-07-23 01:44:00,13.569,13.699,13.514,13.564,700000.0
2009-07-23 01:45:00,13.655,13.686,13.546,13.59,800000.0
2009-07-23 01:47:00,13.596,13.669,13.578,13.669,850000.0
2009-07-23 01:48:00,13.652,13.703,13.559,13.652,350000.0
2009-07-23 01:49:00,13.635,13.635,13.531,13.61,550000.0
2009-07-23 01:50:00,13.645,13.669,13.547,13.659,500000.0
2009-07-23 01:51:00,13.645,13.691,13.642,13.659,300000.0
2009-07-23 01:53:00,13.564,13.658,13.545,13.658,250000.0
2009-07-23 01:54:00,13.564,13.634,13.564,13.634,100000.0
2009-07-23 01:55:00,13.613,13.622,13.512,13.611,600000.0
2009-07-23 01:56:00,13.591,13.665,13.458,13.57,400000.0
2009-07-23 01:57:00,13.624,13.637,13.501,13.514,650000.0
2009-07-23 01:58:00,13.644,13.674,13.589,13.644,500000.0
2009-07-23 01:59:00,13.63,13.661,13.56,13.661,400000.0
2009-07-23 02:00:00,13.63,13.63,13.63,13.63,350000.0
2009-07-23 02:01:00,13.621,13.695,13.551,13.551,350000.0
2009-07-23 02:02:00,13.647,13.672,13.54,13.567,350000.0
2009-07-23 02:03:00,13.611,13.675,13.6,13.652,400000.0
2009-07-23 02:04:00,13.656,13.679,13.531,13.531,400000.0
2009-07-23 02:05:00,13.656,13.656,13.557,13.648,450000.0
2009-07-23 02:06:00,13.624,13.655,13.536,13.536,800000.0
2009-07-23 02:07:00,13.628,13.673,13.628,13.656,500000.0
2009-07-23 02:08:00,13.622,13.622,13.622,13.622,50000.0
2009-07-23 02:09:00,13.668,13.69,13.558,13.68,850000.0
2009-07-23 02:10:00,13.629,13.666,13.528,13.666,300000.0
2009-07-23 02:11:00,13.652,13.659,13.566,13.566,400000.0
2009-07-23 02:12:00,13.647,13.712,13.568,13.676,400000.0
2009-07-23 02:14:00,13.567,13.74,13.567,13.662,400000.0
2009-07-23 02:16:00,13.648,13.655,13.565,13.655,350000.0
2009-07-23 02:17:00,13.66,13.66,13.66,13.66,500000.0
2009-07-23 02:19:00,13.63,13.683,13.57,13.68,500000.0
2009-07-23 02:20:00,13.608,13.664,13.539,13.66,500000.0
2009-07-23 02:22:00,13.629,13.669,13.628,13.658,350000.0
2009-07-23 02:23:00,13.696,13.701,13.584,13.696,400000.0
2009-07-23 02:24:00,13.648,13.662,13.518,13.588,500000.0
2009-07-23 02:25:00,13.657,13.693,13.539,13.643,450000.0
2009-07-23 02:26:00,13.673,13.683,13.558,13.618,300000.0
2009-07-23 02:27:00,13.676,13.684,13.558,13.678,750000.0
2009-07-23 02:28:00,13.572,13.684,13.572,13.68,450000.0
2009-07-23 02:29:00,13.676,13.676,13.549,13.675,400000.0
2009-07-23 02:30:00,13.532,13.671,13.532,13.671,550000.0
2009-07-23 02:33:00,13.598,13.701,13.558,13.558,400000.0
2009-07-23 02:34:00,13.637,13.656,13.637,13.656,100000.0
2009-07-23 02:35:00,13.626,13.724,13.587,13.685,550000.0
2009-07-23 02:36:00,13.561,13.704,13.546,13.601,550000.0
2009-07-23 02:37:00,13.623,13.67,13.579,13.579,150000.0
2009-07-23 02:39:00,13.566,13.728,13.566,13.648,450000.0
2009-07-23 02:40:00,13.681,13.681,13.681,13.681,50000.0
2009-07-23 02:43:00,13.558,13.718,13.558,13.567,300000.0
2009-07-23 02:44:00,13.593,13.709,13.592,13.634,450000.0
2009-07-23 02:46:00,13.602,13.688,13.602,13.608,550000.0
2009-07-23 02:47:00,13.608,13.681,13.574,13.593,550000.0
2009-07-23 02:48:00,13.668,13.668,13.588,13.588,100000.0
2009-07-23 02:49:00,13.651,13.679,13.516,13.679,900000.0
2009-07-23 02:50:00,13.571,13.687,13.57,13.634,900000.0
2009-07-23 02:52:00,13.67,13.676,13.552,13.668,450000.0
2009-07-23 02:53:00,13.689,13.715,13.572,13.572,650000.0
2009-07-23 02:55:00,13.7,13.7,13.7,13.7,100000.0
2009-07-23 02:57:00,13.736,13.736,13.732,13.732,100000.0
2009-07-23 02:58:00,13.708,13.733,13.625,13.68,1000000.0
2009-07-23 02:59:00,13.673,13.734,13.587,13.592,1300000.0
2009-07-23 03:00:00,13.705,13.721,13.579,13.715,500000.0
2009-07-23 03:01:00,13.628,13.724,13.628,13.704,350000.0
2009-07-23 03:02:00,13.696,13.733,13.624,13.733,550000.0
2009-07-23 03:03:00,13.724,13.74,13.642,13.698,250000.0
2009-07-23 03:04:00,13.731,13.731,13.615,13.698,400000.0
2009-07-23 03:05:00,13.728,13.728,13.654,13.654,250000.0
2009-07-23 03:06:00,13.624,13.691,13.607,13.607,350000.0
2009-07-23 03:07:00,13.716,13.743,13.602,13.659,700000.0
2009-07-23 03:08:00,13.635,13.749,13.626,13.694,450000.0
2009-07-23 03:09:00,13.63,13.735,13.629,13.703,800000.0
2009-07-23 03:10:00,13.742,13.742,13.616,13.689,350000.0
2009-07-23 03:12:00,13.726,13.726,13.726,13.726,50000.0
2009-07-23 03:13:00,13.602,13.711,13.597,13.621,650000.0
2009-07-23 03:14:00,13.638,13.724,13.585,13.668,450000.0
2009-07-23 03:15:00,13.627,13.724,13.624,13.658,600000.0
2009-07-23 03:16:00,13.747,13.806,13.661,13.664,600000.0
2009-07-23 03:17:00,13.759,13.763,13.645,13.676,650000.0
2009-07-23 03:18:00,13.771,13.771,13.652,13.731,600000.0
2009-07-23 03:19:00,13.666,13.8,13.638,13.71,750000.0
2009-07-23 03:20:00,13.698,13.762,13.698,13.751,450000.0
2009-07-23 03:21:00,13.704,13.727,13.673,13.72,250000.0
2009-07-23 03:22:00,13.75,13.75,13.75,13.75,150000.0
2009-07-23 03:23:00,13.745,13.745,13.737,13.737,150000.0
2009-07-23 03:24:00,13.779,13.779,13.632,13.747,700000.0
2009-07-23 03:25:00,13.613,13.761,13.613,13.673,450000.0
2009-07-23 03:27:00,13.765,13.765,13.592,13.729,800000.0
2009-07-23 03:28:00,13.697,13.704,13.614,13.614,350000.0
2009-07-23 03:29:00,13.67,13.789,13.625,13.748,1000000.0
2009-07-23 03:30:00,13.674,13.8,13.661,13.705,400000.0
2009-07-23 03:31:00,13.671,13.671,13.614,13.63,300000.0
2009-07-23 03:32:00,13.758,13.758,13.637,13.731,550000.0
2009-07-23 03:33:00,13.712,13.715,13.602,13.706,400000.0
2009-07-23 03:34:00,13.658,13.749,13.658,13.749,250000.0
2009-07-23 03:37:00,13.752,13.765,13.649,13.704,450000.0
2009-07-23 03:38:00,13.698,13.739,13.646,13.646,350000.0
2009-07-23 03:39:00,13.722,13.746,13.614,13.618,850000.0
2009-07-23 03:40:00,13.784,13.784,13.692,13.692,150000.0
2009-07-23 03:42:00,13.617,13.767,13.617,13.759,450000.0
2009-07-23 03:43:00,13.789,13.789,13.651,13.767,350000.0
2009-07-23 03:45:00,13.771,13.771,13.638,13.689,550000.0
2009-07-23 03:47:00,13.706,13.793,13.685,13.685,550000.0
2009-07-23 03:48:00,13.655,13.78,13.655,13.771,500000.0
2009-07-23 03:50:00,13.759,13.781,13.642,13.779,650000.0
2009-07-23 03:51:00,13.75,13.75,13.75,13.75,350000.0
2009-07-23 03:52:00,13.765,13.765,13.701,13.731,350000.0
2009-07-23 03:53:00,13.765,13.783,13.765,13.783,200000.0
2009-07-23 03:54:00,13.68,13.777,13.669,13.699,650000.0
2009-07-23 03:55:00,13.716,13.83,13.693,13.736,1100000.0
2009-07-23 03:56:00,13.662,13.767,13.593,13.767,700000.0
2009-07-23 03:57:00,13.756,13.794,13.652,13.744,1200000.0
2009-07-23 03:58:00,13.774,13.774,13.627,13.705,1050000.0
2009-07-23 03:59:00,13.786,13.794,13.656,13.723,750000.0
2009-07-23 04:00:00,13.694,13.749,13.655,13.655,300000.0
2009-07-23 04:01:00,13.708,13.769,13.708,13.75,250000.0
2009-07-23 04:02:00,13.77,13.77,13.69,13.69,400000.0
2009-07-23 04:03:00,13.713,13.755,13.713,13.755,100000.0
2009-07-23 04:04:00,13.776,13.78,13.683,13.747,400000.0
2009-07-23 04:05:00,13.72,13.771,13.664,13.682,300000.0
2009-07-23 04:06:00,13.756,13.756,13.641,13.641,100000.0
2009-07-23 04:07:00,13.675,13.677,13.675,13.677,100000.0
2009-07-23 04:09:00,13.765,13.783,13.651,13.735,1300000.0
2009-07-23 04:10:00,13.685,13.798,13.685,13.776,350000.0
2009-07-23 04:12:00,13.777,13.802,13.704,13.787,350000.0
2009-07-23 04:15:00,13.764,13.764,13.696,13.761,200000.0
2009-07-23 04:16:00,13.763,13.763,13.646,13.675,450000.0
2009-07-23 04:17:00,13.616,13.733,13.616,13.638,200000.0
2009-07-23 04:18:00,13.714,13.772,13.613,13.772,550000.0
2009-07-23 04:19:00,13.747,13.793,13.655,13.771,650000.0
2009-07-23 04:20:00,13.778,13.778,13.626,13.733,350000.0
2009-07-23 04:21:00,13.684,13.791,13.684,13.743,400000.0
2009-07-23 04:22:00,13.785,13.785,13.653,13.687,300000.0
2009-07-23 04:23:00,13.76,13.76,13.74,13.74,350000.0
2009-07-23 04:24:00,13.75,13.75,13.75,13.75,350000.0
2009-07-23 04:25:00,13.771,13.803,13.701,13.782,350000.0
2009-07-23 04:26:00,13.75,13.76,13.75,13.76,350000.0
2009-07-23 04:27:00,13.76,13.76,13.67,13.75,350000.0
2009-07-23 04:28:00,13.703,13.73,13.614,13.614,350000.0
2009-07-23 04:29:00,13.75,13.75,13.75,13.75,350000.0
2009-07-23 04:30:00,13.748,13.762,13.665,13.762,350000.0
2009-07-23 04:31:00,13.729,13.775,13.648,13.648,350000.0
2009-07-23 04:32:00,13.701,13.824,13.675,13.709,350000.0
2009-07-23 04:33:00,13.68,13.771,13.68,13.762,400000.0
2009-07-23 04:36:00,13.782,13.815,13.676,13.676,600000.0
2009-07-23 04:37:00,13.74,13.74,13.74,13.74,50000.0
2009-07-23 04:38:00,13.698,13.698,13.698,13.698,50000.0
2009-07-23 04:39:00,13.787,13.794,13.674,13.708,750000.0
2009-07-23 04:40:00,13.705,13.705,13.678,13.678,100000.0
2009-07-23 04:41:00,13.721,13.74,13.721,13.74,100000.0
2009-07-23 04:43:00,13.768,13.775,13.685,13.775,350000.0
2009-07-23 04:46:00,13.75,13.75,13.75,13.75,100000.0
2009-07-23 04:47:00,13.703,13.727,13.703,13.727,100000.0
2009-07-23 04:48:00,13.77,13.77,13.675,13.748,450000.0
2009-07-23 04:50:00,13.676,13.737,13.648,13.648,450000.0
2009-07-23 04:52:00,13.745,13.772,13.663,13.736,500000.0
2009-07-23 04:53:00,13.723,13.747,13.663,13.732,600000.0
2009-07-23 04:54:00,13.742,13.762,13.742,13.761,150000.0
2009-07-23 04:56:00,13.772,13.772,13.755,13.766,150000.0
2009-07-23 04:57:00,13.743,13.781,13.685,13.685,350000.0
2009-07-23 04:58:00,13.758,13.758,13.688,13.701,150000.0
2009-07-23 04:59:00,13.76,13.761,13.63,13.761,600000.0
2009-07-23 05:00:00,13.647,13.747,13.628,13.747,400000.0
2009-07-23 05:01:00,13.743,13.754,13.716,13.751,350000.0
2009-07-23 05:02:00,13.705,13.768,13.651,13.652,350000.0
2009-07-23 05:03:00,13.704,13.751,13.65,13.733,400000.0
2009-07-23 05:04:00,13.659,13.788,13.658,13.718,350000.0
2009-07-23 05:05:00,13.679,13.77,13.666,13.754,400000.0
2009-07-23 05:06:00,13.788,13.8,13.688,13.688,250000.0
2009-07-23 05:07:00,13.793,13.793,13.657,13.781,350000.0
2009-07-23 05:08:00,13.668,13.792,13.668,13.713,400000.0
2009-07-23 05:09:00,13.766,13.839,13.667,13.713,1000000.0
2009-07-23 05:10:00,13.648,13.77,13.648,13.77,250000.0
2009-07-23 05:11:00,13.794,13.794,13.646,13.782,350000.0
2009-07-23 05:12:00,13.686,13.839,13.682,13.768,700000.0
2009-07-23 05:13:00,13.75,13.75,13.724,13.728,150000.0
2009-07-23 05:14:00,13.782,13.782,13.708,13.708,100000.0
2009-07-23 05:15:00,13.688,13.688,13.688,13.688,50000.0
2009-07-23 05:16:00,13.707,13.783,13.707,13.708,250000.0
2009-07-23 05:17:00,13.732,13.809,13.658,13.731,450000.0
2009-07-23 05:18:00,13.738,13.738,13.661,13.661,100000.0
2009-07-23 05:19:00,13.697,13.758,13.616,13.633,700000.0
2009-07-23 05:20:00,13.623,13.623,13.623,13.623,50000.0
2009-07-23 05:21:00,13.771,13.781,13.653,13.767,300000.0
2009-07-23 05:23:00,13.76,13.77,13.76,13.77,400000.0
2009-07-23 05:24:00,13.76,13.802,13.681,13.705,400000.0
2009-07-23 05:25:00,13.648,13.796,13.648,13.796,350000.0
2009-07-23 05:26:00,13.783,13.783,13.619,13.636,500000.0
2009-07-23 05:27:00,13.727,13.727,13.723,13.723,100000.0
2009-07-23 05:28:00,13.793,13.793,13.699,13.792,300000.0
2009-07-23 05:29:00,13.704,13.788,13.658,13.788,400000.0
2009-07-23 05:30:00,13.795,13.795,13.665,13.722,300000.0
2009-07-23 05:31:00,13.783,13.783,13.632,13.706,400000.0
2009-07-23 05:32:00,13.696,13.816,13.696,13.698,350000.0
2009-07-23 05:33:00,13.779,13.779,13.639,13.749,400000.0
2009-07-23 05:34:00,13.677,13.831,13.677,13.718,400000.0
2009-07-23 05:35:00,13.668,13.798,13.654,13.787,400000.0
2009-07-23 05:36:00,13.803,13.803,13.793,13.801,150000.0
2009-07-23 05:37:00,13.707,13.762,13.673,13.762,350000.0
2009-07-23 05:38:00,13.655,13.697,13.639,13.697,300000.0
2009-07-23 05:39:00,13.682,13.774,13.666,13.746,350000.0
2009-07-23 05:40:00,13.761,13.782,13.606,13.782,350000.0
2009-07-23 05:41:00,13.659,13.77,13.654,13.654,400000.0
2009-07-23 05:42:00,13.734,13.766,13.65,13.766,400000.0
2009-07-23 05:43:00,13.658,13.721,13.658,13.721,100000.0
2009-07-23 05:44:00,13.686,13.764,13.669,13.76,400000.0
2009-07-23 05:45:00,13.743,13.799,13.714,13.796,400000.0
2009-07-23 05:46:00,13.769,13.78,13.676,13.676,350000.0
2009-07-23 05:47:00,13.63,13.73,13.609,13.716,350000.0
2009-07-23 05:48:00,13.72,13.798,13.663,13.663,400000.0
2009-07-23 05:49:00,13.725,13.765,13.646,13.765,400000.0
2009-07-23 05:50:00,13.692,13.755,13.643,13.646,400000.0
2009-07-23 05:51:00,13.763,13.86,13.655,13.655,450000.0
2009-07-23 05:52:00,13.76,13.76,13.627,13.627,200000.0
2009-07-23 05:53:00,13.75,13.76,13.75,13.76,400000.0
2009-07-23 05:54:00,13.75,13.75,13.74,13.74,400000.0
2009-07-23 05:55:00,13.684,13.772,13.635,13.761,400000.0
2009-07-23 05:56:00,13.705,13.784,13.651,13.744,400000.0
2009-07-23 05:57:00,13.706,13.792,13.706,13.781,400000.0
2009-07-23 05:58:00,13.729,13.772,13.628,13.772,400000.0
2009-07-23 05:59:00,13.758,13.804,13.713,13.774,400000.0
2009-07-23 06:00:00,13.731,13.746,13.642,13.703,400000.0
2009-07-23 06:01:00,13.638,13.781,13.638,13.776,500000.0
2009-07-23 06:02:00,13.69,13.805,13.69,13.757,350000.0
2009-07-23 06:03:00,13.62,13.682,13.62,13.682,100000.0
2009-07-23 06:05:00,13.784,13.784,13.755,13.755,100000.0
2009-07-23 06:06:00,13.635,13.737,13.635,13.721,200000.0
2009-07-23 06:07:00,13.683,13.768,13.683,13.746,300000.0
2009-07-23 06:08:00,13.661,13.79,13.661,13.754,200000.0
2009-07-23 06:09:00,13.665,13.789,13.636,13.637,500000.0
2009-07-23 06:10:00,13.688,13.688,13.641,13.641,100000.0
2009-07-23 06:11:00,13.663,13.779,13.632,13.746,800000.0
2009-07-23 06:12:00,13.732,13.752,13.624,13.752,400000.0
2009-07-23 06:13:00,13.7,13.764,13.627,13.728,800000.0
2009-07-23 06:14:00,13.723,13.762,13.612,13.762,400000.0
2009-07-23 06:15:00,13.656,13.771,13.656,13.75,300000.0
2009-07-23 06:16:00,13.746,13.753,13.634,13.744,350000.0
2009-07-23 06:17:00,13.732,13.732,13.732,13.732,50000.0
2009-07-23 06:18:00,13.734,13.734,13.629,13.629,100000.0
2009-07-23 06:19:00,13.666,13.747,13.649,13.739,350000.0
2009-07-23 06:20:00,13.711,13.755,13.621,13.727,450000.0
2009-07-23 06:21:00,13.722,13.776,13.64,13.768,350000.0
2009-07-23 06:23:00,13.675,13.793,13.656,13.656,450000.0
2009-07-23 06:24:00,13.718,13.718,13.695,13.695,100000.0
2009-07-23 06:25:00,13.666,13.764,13.648,13.764,450000.0
2009-07-23 06:26:00,13.708,13.748,13.621,13.669,400000.0
2009-07-23 06:27:00,13.697,13.796,13.654,13.733,400000.0
2009-07-23 06:28:00,13.738,13.762,13.636,13.758,700000.0
2009-07-23 06:29:00,13.733,13.733,13.597,13.597,450000.0
2009-07-23 06:30:00,13.738,13.74,13.612,13.612,550000.0
2009-07-23 06:31:00,13.745,13.745,13.588,13.739,350000.0
2009-07-23 06:32:00,13.718,13.762,13.645,13.659,450000.0
2009-07-23 06:33:00,13.767,13.767,13.637,13.714,350000.0
2009-07-23 06:34:00,13.714,13.739,13.613,13.673,350000.0
2009-07-23 06:35:00,13.671,13.742,13.613,13.691,300000.0
2009-07-23 06:36:00,13.643,13.75,13.643,13.75,600000.0
2009-07-23 06:37:00,13.652,13.771,13.623,13.682,450000.0
2009-07-23 06:38:00,13.701,13.743,13.618,13.697,450000.0
2009-07-23 06:39:00,13.739,13.758,13.612,13.758,400000.0
2009-07-23 06:40:00,13.717,13.734,13.656,13.691,350000.0
2009-07-23 06:41:00,13.637,13.749,13.637,13.746,450000.0
2009-07-23 06:42:00,13.654,13.774,13.65,13.708,800000.0
2009-07-23 06:43:00,13.636,13.739,13.636,13.724,550000.0
2009-07-23 06:44:00,13.725,13.738,13.618,13.716,450000.0
2009-07-23 06:45:00,13.67,13.767,13.613,13.615,400000.0
2009-07-23 06:46:00,13.689,13.689,13.689,13.689,50000.0
2009-07-23 06:47:00,13.752,13.754,13.636,13.636,300000.0
2009-07-23 06:48:00,13.638,13.79,13.638,13.693,350000.0
2009-07-23 06:49:00,13.65,13.759,13.65,13.737,350000.0
2009-07-23 06:50:00,13.655,13.707,13.639,13.707,350000.0
2009-07-23 06:52:00,13.653,13.754,13.591,13.754,500000.0
2009-07-23 06:53:00,13.733,13.736,13.585,13.736,300000.0
2009-07-23 06:54:00,13.772,13.786,13.662,13.662,400000.0
2009-07-23 06:55:00,13.778,13.787,13.665,13.665,400000.0
2009-07-23 06:56:00,13.705,13.795,13.626,13.731,450000.0
2009-07-23 06:57:00,13.685,13.784,13.65,13.707,400000.0
2009-07-23 06:58:00,13.678,13.678,13.618,13.618,100000.0
2009-07-23 06:59:00,13.772,13.776,13.636,13.724,550000.0
2009-07-23 07:00:00,13.684,13.742,13.652,13.652,400000.0
2009-07-23 07:01:00,13.763,13.763,13.64,13.748,550000.0
2009-07-23 07:02:00,13.725,13.764,13.643,13.687,550000.0
2009-07-23 07:03:00,13.78,13.78,13.77,13.77,550000.0
2009-07-23 07:04:00,13.674,13.749,13.648,13.648,550000.0
2009-07-23 07:05:00,13.761,13.775,13.657,13.775,400000.0
2009-07-23 07:06:00,13.744,13.75,13.672,13.672,350000.0
2009-07-23 07:07:00,13.699,13.751,13.673,13.673,300000.0
2009-07-23 07:08:00,13.711,13.763,13.662,13.763,350000.0
2009-07-23 07:10:00,13.651,13.739,13.578,13.606,1000000.0
2009-07-23 07:11:00,13.763,13.766,13.637,13.709,600000.0
2009-07-23 07:12:00,13.752,13.764,13.643,13.75,800000.0
2009-07-23 07:13:00,13.694,13.777,13.673,13.726,350000.0
2009-07-23 07:14:00,13.77,13.78,13.77,13.77,350000.0
2009-07-23 07:15:00,13.643,13.791,13.643,13.739,350000.0
2009-07-23 07:16:00,13.79,13.79,13.77,13.78,300000.0
2009-07-23 07:17:00,13.773,13.773,13.63,13.769,300000.0
2009-07-23 07:18:00,13.728,13.728,13.728,13.728,50000.0
2009-07-23 07:19:00,13.783,13.783,13.702,13.713,400000.0
2009-07-23 07:20:00,13.697,13.721,13.631,13.721,250000.0
2009-07-23 07:21:00,13.734,13.747,13.602,13.747,500000.0
2009-07-23 07:22:00,13.665,13.738,13.633,13.738,400000.0
2009-07-23 07:23:00,13.631,13.777,13.598,13.758,550000.0
2009-07-23 07:24:00,13.684,13.769,13.628,13.685,450000.0
2009-07-23 07:25:00,13.698,13.772,13.655,13.772,350000.0
2009-07-23 07:26:00,13.758,13.758,13.631,13.631,400000.0
2009-07-23 07:28:00,13.69,13.787,13.647,13.672,500000.0
2009-07-23 07:29:00,13.717,13.741,13.645,13.687,350000.0
2009-07-23 07:30:00,13.654,13.761,13.652,13.728,350000.0
2009-07-23 07:31:00,13.79,13.79,13.78,13.78,400000.0
2009-07-23 07:32:00,13.701,13.782,13.662,13.77,400000.0
2009-07-23 07:33:00,13.677,13.757,13.642,13.642,450000.0
2009-07-23 07:34:00,13.743,13.786,13.663,13.712,500000.0
2009-07-23 07:35:00,13.642,13.749,13.642,13.717,400000.0
2009-07-23 07:36:00,13.752,13.752,13.655,13.751,350000.0
2009-07-23 07:37:00,13.705,13.747,13.636,13.659,550000.0
2009-07-23 07:38:00,13.757,13.778,13.609,13.678,500000.0
2009-07-23 07:39:00,13.737,13.737,13.697,13.697,100000.0
2009-07-23 07:40:00,13.619,13.734,13.619,13.644,550000.0
2009-07-23 07:41:00,13.648,13.72,13.563,13.72,500000.0
2009-07-23 07:42:00,13.647,13.732,13.63,13.706,350000.0
2009-07-23 07:43:00,13.739,13.739,13.616,13.716,400000.0
2009-07-23 07:44:00,13.599,13.737,13.599,13.737,550000.0
2009-07-23 07:45:00,13.651,13.793,13.651,13.749,1000000.0
2009-07-23 07:47:00,13.673,13.71,13.604,13.71,450000.0
2009-07-23 07:48:00,13.723,13.728,13.615,13.673,800000.0
2009-07-23 07:49:00,13.638,13.752,13.638,13.729,500000.0
2009-07-23 07:50:00,13.625,13.742,13.596,13.742,900000.0
2009-07-23 07:51:00,13.669,13.7,13.596,13.596,350000.0
2009-07-23 07:52:00,13.643,13.76,13.623,13.671,800000.0
2009-07-23 07:53:00,13.646,13.822,13.646,13.653,850000.0
2009-07-23 07:54:00,13.698,13.758,13.666,13.732,500000.0
2009-07-23 07:55:00,13.679,13.746,13.649,13.649,500000.0
2009-07-23 07:56:00,13.685,13.734,13.574,13.643,800000.0
2009-07-23 07:57:00,13.65,13.709,13.59,13.705,350000.0
2009-07-23 07:58:00,13.646,13.718,13.594,13.649,850000.0
2009-07-23 07:59:00,13.734,13.734,13.596,13.731,350000.0
2009-07-23 08:00:00,13.706,13.719,13.593,13.593,550000.0
2009-07-23 08:01:00,13.738,13.765,13.651,13.74,350000.0
2009-07-23 08:02:00,13.751,13.751,13.649,13.649,450000.0
2009-07-23 08:03:00,13.657,13.726,13.618,13.618,200000.0
2009-07-23 08:04:00,13.69,13.735,13.629,13.66,400000.0
2009-07-23 08:05:00,13.741,13.8,13.648,13.648,400000.0
2009-07-23 08:06:00,13.772,13.783,13.681,13.773,500000.0
2009-07-23 08:07:00,13.707,13.795,13.686,13.697,450000.0
2009-07-23 08:08:00,13.707,13.759,13.656,13.669,400000.0
2009-07-23 08:09:00,13.621,13.742,13.583,13.649,800000.0
2009-07-23 08:10:00,13.65,13.728,13.605,13.728,350000.0
2009-07-23 08:11:00,13.663,13.696,13.598,13.689,500000.0
2009-07-23 08:12:00,13.625,13.739,13.614,13.71,350000.0
2009-07-23 08:13:00,13.65,13.763,13.641,13.749,550000.0
2009-07-23 08:14:00,13.688,13.77,13.634,13.634,500000.0
2009-07-23 08:15:00,13.762,13.791,13.66,13.742,550000.0
2009-07-23 08:16:00,13.737,13.737,13.637,13.637,350000.0
2009-07-23 08:17:00,13.658,13.713,13.594,13.621,500000.0
2009-07-23 08:18:00,13.709,13.752,13.63,13.63,400000.0
2009-07-23 08:19:00,13.69,13.76,13.629,13.629,700000.0
2009-07-23 08:20:00,13.637,13.739,13.624,13.651,500000.0
2009-07-23 08:21:00,13.647,13.777,13.647,13.761,450000.0
2009-07-23 08:22:00,13.714,13.74,13.628,13.628,500000.0
2009-07-23 08:23:00,13.752,13.752,13.632,13.702,550000.0
2009-07-23 08:24:00,13.672,13.74,13.637,13.66,400000.0
2009-07-23 08:25:00,13.627,13.757,13.627,13.689,650000.0
2009-07-23 08:26:00,13.761,13.766,13.644,13.725,400000.0
2009-07-23 08:27:00,13.767,13.767,13.676,13.676,350000.0
2009-07-23 08:28:00,13.672,13.742,13.604,13.609,600000.0
2009-07-23 08:29:00,13.731,13.773,13.65,13.746,750000.0
2009-07-23 08:30:00,13.611,13.726,13.611,13.694,400000.0
2009-07-23 08:31:00,13.678,13.767,13.672,13.672,500000.0
2009-07-23 08:32:00,13.714,13.813,13.676,13.697,500000.0
2009-07-23 08:33:00,13.683,13.758,13.637,13.685,500000.0
2009-07-23 08:34:00,13.725,13.798,13.677,13.682,350000.0
2009-07-23 08:35:00,13.761,13.761,13.612,13.7,550000.0
2009-07-23 08:36:00,13.623,13.753,13.595,13.662,400000.0
2009-07-23 08:37:00,13.623,13.751,13.623,13.675,350000.0
2009-07-23 08:38:00,13.773,13.773,13.664,13.736,400000.0
2009-07-23 08:39:00,13.704,13.704,13.679,13.683,350000.0
2009-07-23 08:40:00,13.711,13.742,13.634,13.683,350000.0
2009-07-23 08:41:00,13.675,13.753,13.613,13.753,350000.0
2009-07-23 08:42:00,13.723,13.782,13.634,13.658,550000.0
2009-07-23 08:43:00,13.64,13.755,13.64,13.755,350000.0
2009-07-23 08:44:00,13.673,13.77,13.646,13.68,550000.0
2009-07-23 08:45:00,13.73,13.794,13.647,13.756,550000.0
2009-07-23 08:46:00,13.726,13.743,13.591,13.642,600000.0
2009-07-23 08:47:00,13.66,13.721,13.65,13.721,350000.0
2009-07-23 08:48:00,13.754,13.754,13.669,13.752,550000.0
2009-07-23 08:49:00,13.701,13.744,13.628,13.744,650000.0
2009-07-23 08:50:00,13.689,13.748,13.618,13.719,500000.0
2009-07-23 08:51:00,13.662,13.755,13.638,13.7,450000.0
2009-07-23 08:52:00,13.742,13.742,13.608,13.656,400000.0
2009-07-23 08:53:00,13.684,13.718,13.605,13.716,400000.0
2009-07-23 08:54:00,13.587,13.729,13.587,13.683,450000.0
2009-07-23 08:55:00,13.649,13.728,13.61,13.711,450000.0
2009-07-23 08:56:00,13.645,13.746,13.62,13.746,350000.0
2009-07-23 08:57:00,13.727,13.727,13.6,13.6,400000.0
2009-07-23 08:58:00,13.742,13.75,13.611,13.748,450000.0
2009-07-23 08:59:00,13.758,13.758,13.696,13.696,350000.0
2009-07-23 09:00:00,13.675,13.756,13.649,13.694,600000.0
2009-07-23 09:01:00,13.749,13.761,13.681,13.705,400000.0
2009-07-23 09:02:00,13.63,13.787,13.63,13.759,700000.0
2009-07-23 09:03:00,13.769,13.769,13.648,13.757,550000.0
2009-07-23 09:04:00,13.691,13.764,13.661,13.661,350000.0
2009-07-23 09:05:00,13.757,13.757,13.62,13.641,750000.0
2009-07-23 09:06:00,13.73,13.791,13.651,13.788,550000.0
2009-07-23 09:07:00,13.706,13.807,13.69,13.707,500000.0
2009-07-23 09:08:00,13.793,13.83,13.684,13.792,550000.0
2009-07-23 09:09:00,13.755,13.813,13.674,13.797,950000.0
2009-07-23 09:10:00,13.717,13.774,13.63,13.71,450000.0
2009-07-23 09:11:00,13.77,13.796,13.678,13.678,550000.0
2009-07-23 09:12:00,13.669,13.8,13.664,13.732,650000.0
2009-07-23 09:13:00,13.641,13.766,13.638,13.745,400000.0
2009-07-23 09:14:00,13.715,13.778,13.644,13.778,350000.0
2009-07-23 09:15:00,13.743,13.743,13.621,13.625,400000.0
2009-07-23 09:16:00,13.769,13.769,13.635,13.654,450000.0
2009-07-23 09:17:00,13.678,13.767,13.614,13.767,400000.0
2009-07-23 09:18:00,13.644,13.756,13.606,13.606,400000.0
2009-07-23 09:19:00,13.684,13.793,13.643,13.772,600000.0
2009-07-23 09:20:00,13.712,13.751,13.617,13.745,650000.0
2009-07-23 09:21:00,13.658,13.712,13.61,13.669,600000.0
2009-07-23 09:22:00,13.755,13.755,13.626,13.698,600000.0
2009-07-23 09:23:00,13.701,13.736,13.605,13.654,600000.0
2009-07-23 09:24:00,13.704,13.751,13.627,13.727,550000.0
2009-07-23 09:25:00,13.595,13.727,13.595,13.696,550000.0
2009-07-23 09:26:00,13.712,13.749,13.62,13.651,600000.0
2009-07-23 09:27:00,13.687,13.76,13.639,13.76,450000.0
2009-07-23 09:29:00,13.714,13.809,13.681,13.772,450000.0
2009-07-23 09:30:00,13.657,13.728,13.608,13.631,700000.0
2009-07-23 09:31:00,13.659,13.789,13.647,13.657,450000.0
2009-07-23 09:32:00,13.774,13.774,13.696,13.766,350000.0
2009-07-23 09:33:00,13.734,13.777,13.683,13.736,400000.0
2009-07-23 09:34:00,13.762,13.762,13.617,13.661,650000.0
2009-07-23 09:35:00,13.625,13.779,13.625,13.712,550000.0
2009-07-23 09:36:00,13.609,13.767,13.609,13.744,400000.0
2009-07-23 09:37:00,13.709,13.758,13.639,13.639,350000.0
2009-07-23 09:38:00,13.691,13.781,13.645,13.684,400000.0
2009-07-23 09:39:00,13.678,13.757,13.641,13.677,700000.0
2009-07-23 09:40:00,13.643,13.783,13.643,13.648,400000.0
2009-07-23 09:41:00,13.747,13.751,13.626,13.626,400000.0
2009-07-23 09:42:00,13.649,13.808,13.649,13.669,350000.0
2009-07-23 09:43:00,13.648,13.758,13.625,13.705,450000.0
2009-07-23 09:44:00,13.714,13.754,13.672,13.699,600000.0
2009-07-23 09:45:00,13.644,13.775,13.644,13.745,650000.0
2009-07-23 09:46:00,13.807,13.816,13.673,13.673,350000.0
2009-07-23 09:47:00,13.709,13.768,13.671,13.675,400000.0
2009-07-23 09:48:00,13.788,13.788,13.656,13.73,650000.0
2009-07-23 09:49:00,13.672,13.794,13.672,13.752,650000.0
2009-07-23 09:50:00,13.686,13.762,13.636,13.762,450000.0
2009-07-23 09:51:00,13.721,13.766,13.617,13.716,400000.0
2009-07-23 09:52:00,13.687,13.771,13.633,13.706,550000.0
2009-07-23 09:53:00,13.739,13.756,13.611,13.693,500000.0
2009-07-23 09:54:00,13.711,13.745,13.64,13.695,450000.0
2009-07-23 09:55:00,13.759,13.771,13.662,13.771,350000.0
2009-07-23 09:56:00,13.638,13.782,13.631,13.631,550000.0
2009-07-23 09:57:00,13.697,13.822,13.672,13.719,750000.0
2009-07-23 09:58:00,13.732,13.795,13.667,13.709,350000.0
2009-07-23 09:59:00,13.629,13.77,13.629,13.679,650000.0
2009-07-23 10:00:00,13.642,13.75,13.614,13.686,600000.0
2009-07-23 10:01:00,13.688,13.699,13.601,13.615,350000.0
2009-07-23 10:02:00,13.761,13.761,13.63,13.711,400000.0
2009-07-23 10:03:00,13.728,13.728,13.611,13.611,350000.0
2009-07-23 10:04:00,13.736,13.756,13.626,13.751,400000.0
2009-07-23 10:05:00,13.682,13.723,13.592,13.702,450000.0
2009-07-23 10:06:00,13.604,13.715,13.597,13.631,700000.0
2009-07-23 10:07:00,13.751,13.791,13.681,13.766,450000.0
2009-07-23 10:08:00,13.721,13.744,13.64,13.657,500000.0
2009-07-23 10:09:00,13.749,13.788,13.665,13.742,600000.0
2009-07-23 10:10:00,13.642,13.779,13.642,13.728,600000.0
2009-07-23 10:11:00,13.66,13.704,13.623,13.666,400000.0
2009-07-23 10:12:00,13.665,13.776,13.629,13.689,500000.0
2009-07-23 10:13:00,13.672,13.754,13.629,13.754,750000.0
2009-07-23 10:14:00,13.685,13.75,13.674,13.746,400000.0
2009-07-23 10:15:00,13.63,13.773,13.63,13.731,350000.0
2009-07-23 10:16:00,13.751,13.755,13.615,13.748,500000.0
2009-07-23 10:17:00,13.672,13.751,13.65,13.676,350000.0
2009-07-23 10:18:00,13.664,13.752,13.578,13.684,550000.0
2009-07-23 10:19:00,13.761,13.771,13.645,13.765,450000.0
2009-07-23 10:20:00,13.669,13.732,13.635,13.67,550000.0
2009-07-23 10:21:00,13.64,13.758,13.64,13.739,650000.0
2009-07-23 10:22:00,13.735,13.764,13.659,13.727,400000.0
2009-07-23 10:23:00,13.716,13.719,13.608,13.608,550000.0
2009-07-23 10:24:00,13.625,13.746,13.625,13.634,450000.0
2009-07-23 10:25:00,13.689,13.756,13.654,13.735,500000.0
2009-07-23 10:26:00,13.631,13.731,13.62,13.731,350000.0
2009-07-23 10:27:00,13.697,13.737,13.623,13.623,400000.0
2009-07-23 10:29:00,13.737,13.781,13.638,13.751,500000.0
2009-07-23 10:30:00,13.677,13.732,13.665,13.665,350000.0
2009-07-23 10:31:00,13.633,13.74,13.606,13.711,450000.0
2009-07-23 10:32:00,13.746,13.746,13.599,13.599,400000.0
2009-07-23 10:33:00,13.721,13.746,13.62,13.733,550000.0
2009-07-23 10:34:00,13.769,13.794,13.658,13.688,700000.0
2009-07-23 10:35:00,13.74,13.789,13.676,13.779,350000.0
2009-07-23 10:37:00,13.72,13.762,13.604,13.661,500000.0
2009-07-23 10:38:00,13.634,13.729,13.634,13.637,400000.0
2009-07-23 10:39:00,13.661,13.778,13.622,13.622,400000.0
2009-07-23 10:40:00,13.652,13.744,13.609,13.656,400000.0
2009-07-23 10:41:00,13.753,13.753,13.624,13.705,350000.0
2009-07-23 10:42:00,13.666,13.76,13.644,13.76,400000.0
2009-07-23 10:43:00,13.723,13.74,13.621,13.7,550000.0
2009-07-23 10:44:00,13.664,13.71,13.591,13.693,550000.0
2009-07-23 10:46:00,13.672,13.8,13.668,13.687,550000.0
2009-07-23 10:47:00,13.718,13.757,13.629,13.757,450000.0
2009-07-23 10:48:00,13.732,13.741,13.624,13.722,450000.0
2009-07-23 10:49:00,13.728,13.747,13.623,13.738,500000.0
2009-07-23 10:50:00,13.74,13.768,13.664,13.664,450000.0
2009-07-23 10:51:00,13.723,13.79,13.663,13.769,450000.0
2009-07-23 10:52:00,13.693,13.801,13.66,13.74,500000.0
2009-07-23 10:53:00,13.715,13.734,13.621,13.722,450000.0
2009-07-23 10:54:00,13.73,13.73,13.633,13.661,550000.0
2009-07-23 10:55:00,13.633,13.81,13.633,13.784,350000.0
2009-07-23 10:56:00,13.74,13.803,13.74,13.782,450000.0
2009-07-23 10:57:00,13.657,13.774,13.64,13.74,350000.0
2009-07-23 10:58:00,13.766,13.766,13.635,13.664,350000.0
2009-07-23 10:59:00,13.761,13.779,13.634,13.634,450000.0
2009-07-23 11:00:00,13.715,13.811,13.666,13.678,350000.0
2009-07-23 11:01:00,13.713,13.797,13.672,13.771,600000.0
2009-07-23 11:02:00,13.68,13.781,13.642,13.731,350000.0
2009-07-23 11:03:00,13.68,13.772,13.654,13.772,550000.0
2009-07-23 11:04:00,13.753,13.753,13.647,13.731,600000.0
2009-07-23 11:05:00,13.698,13.8,13.698,13.771,500000.0
2009-07-23 11:06:00,13.795,13.795,13.658,13.788,500000.0
2009-07-23 11:07:00,13.703,13.819,13.665,13.702,450000.0
2009-07-23 11:08:00,13.749,13.764,13.676,13.705,400000.0
2009-07-23 11:09:00,13.759,13.776,13.704,13.737,500000.0
2009-07-23 11:10:00,13.696,13.799,13.668,13.668,400000.0
2009-07-23 11:11:00,13.675,13.816,13.675,13.777,350000.0
2009-07-23 11:12:00,13.721,13.776,13.654,13.776,450000.0
2009-07-23 11:13:00,13.8,13.8,13.666,13.76,400000.0
2009-07-23 11:14:00,13.683,13.815,13.656,13.724,550000.0
2009-07-23 11:15:00,13.7,13.783,13.675,13.675,350000.0
2009-07-23 11:16:00,13.698,13.809,13.673,13.697,350000.0
2009-07-23 11:17:00,13.791,13.843,13.688,13.751,350000.0
2009-07-23 11:18:00,13.834,13.845,13.722,13.821,400000.0
2009-07-23 11:19:00,13.696,13.824,13.637,13.824,550000.0
2009-07-23 11:20:00,13.683,13.809,13.683,13.807,400000.0
2009-07-23 11:21:00,13.731,13.829,13.731,13.822,550000.0
2009-07-23 11:22:00,13.73,13.833,13.709,13.727,350000.0
2009-07-23 11:23:00,13.732,13.794,13.673,13.691,500000.0
2009-07-23 11:24:00,13.733,13.839,13.724,13.724,450000.0
2009-07-23 11:25:00,13.716,13.822,13.7,13.816,400000.0
2009-07-23 11:26:00,13.785,13.809,13.72,13.757,600000.0
2009-07-23 11:27:00,13.703,13.833,13.703,13.82,500000.0
2009-07-23 11:28:00,13.772,13.802,13.676,13.676,350000.0
2009-07-23 11:29:00,13.767,13.807,13.689,13.696,550000.0
2009-07-23 11:30:00,13.692,13.83,13.692,13.733,450000.0
2009-07-23 11:31:00,13.72,13.812,13.697,13.723,450000.0
2009-07-23 11:32:00,13.688,13.764,13.664,13.704,400000.0
2009-07-23 11:33:00,13.685,13.779,13.677,13.688,500000.0
2009-07-23 11:34:00,13.733,13.765,13.67,13.745,400000.0
2009-07-23 11:35:00,13.661,13.797,13.661,13.726,350000.0
2009-07-23 11:36:00,13.776,13.82,13.656,13.656,550000.0
2009-07-23 11:37:00,13.749,13.812,13.698,13.762,350000.0
2009-07-23 11:39:00,13.778,13.807,13.669,13.746,400000.0
2009-07-23 11:40:00,13.735,13.806,13.715,13.769,550000.0
2009-07-23 11:41:00,13.704,13.782,13.681,13.743,350000.0
2009-07-23 11:42:00,13.755,13.796,13.653,13.653,500000.0
2009-07-23 11:43:00,13.697,13.787,13.666,13.787,450000.0
2009-07-23 11:44:00,13.746,13.769,13.676,13.751,500000.0
2009-07-23 11:45:00,13.779,13.779,13.672,13.682,400000.0
2009-07-23 11:46:00,13.732,13.797,13.657,13.713,400000.0
2009-07-23 11:47:00,13.743,13.77,13.632,13.757,400000.0
2009-07-23 11:48:00,13.689,13.766,13.686,13.73,450000.0
2009-07-23 11:49:00,13.71,13.771,13.649,13.771,350000.0
2009-07-23 11:50:00,13.691,13.756,13.63,13.756,350000.0
2009-07-23 11:51:00,13.664,13.764,13.635,13.681,550000.0
2009-07-23 11:52:00,13.612,13.76,13.612,13.687,500000.0
2009-07-23 11:53:00,13.751,13.78,13.672,13.769,500000.0
2009-07-23 11:54:00,13.758,13.758,13.616,13.669,400000.0
2009-07-23 11:55:00,13.734,13.793,13.678,13.793,350000.0
2009-07-23 11:56:00,13.693,13.792,13.658,13.751,450000.0
2009-07-23 11:57:00,13.722,13.767,13.658,13.658,550000.0
2009-07-23 11:58:00,13.667,13.783,13.656,13.783,350000.0
2009-07-23 11:59:00,13.652,13.781,13.652,13.666,350000.0
2009-07-23 12:00:00,13.76,13.768,13.655,13.768,550000.0
2009-07-23 12:01:00,13.693,13.728,13.596,13.637,750000.0
2009-07-23 12:02:00,13.759,13.764,13.643,13.679,500000.0
2009-07-23 12:03:00,13.707,13.798,13.669,13.683,500000.0
2009-07-23 12:04:00,13.684,13.754,13.659,13.691,400000.0
2009-07-23 12:05:00,13.759,13.766,13.658,13.658,350000.0
2009-07-23 12:06:00,13.705,13.75,13.628,13.737,500000.0
2009-07-23 12:07:00,13.703,13.795,13.659,13.763,450000.0
2009-07-23 12:08:00,13.708,13.742,13.634,13.742,550000.0
2009-07-23 12:09:00,13.675,13.772,13.675,13.751,500000.0
2009-07-23 12:10:00,13.746,13.77,13.673,13.715,400000.0
2009-07-23 12:11:00,13.678,13.767,13.654,13.674,550000.0
2009-07-23 12:12:00,13.62,13.753,13.62,13.664,350000.0
2009-07-23 12:13:00,13.777,13.783,13.642,13.749,400000.0
2009-07-23 12:14:00,13.699,13.775,13.643,13.775,350000.0
2009-07-23 12:15:00,13.698,13.761,13.694,13.703,400000.0
2009-07-23 12:16:00,13.79,13.79,13.79,13.79,400000.0
2009-07-23 12:17:00,13.656,13.767,13.653,13.74,400000.0
2009-07-23 12:18:00,13.648,13.746,13.632,13.632,500000.0
2009-07-23 12:19:00,13.736,13.806,13.685,13.695,500000.0
2009-07-23 12:20:00,13.642,13.766,13.642,13.758,550000.0
2009-07-23 12:21:00,13.734,13.739,13.597,13.635,600000.0
2009-07-23 12:22:00,13.724,13.779,13.657,13.657,550000.0
2009-07-23 12:23:00,13.699,13.798,13.699,13.709,650000.0
2009-07-23 12:24:00,13.741,13.77,13.656,13.757,600000.0
2009-07-23 12:25:00,13.766,13.766,13.658,13.658,350000.0
2009-07-23 12:26:00,13.749,13.752,13.633,13.683,400000.0
2009-07-23 12:27:00,13.726,13.758,13.63,13.735,350000.0
2009-07-23 12:28:00,13.651,13.755,13.641,13.641,550000.0
2009-07-23 12:29:00,13.657,13.778,13.657,13.778,350000.0
2009-07-23 12:30:00,13.676,13.77,13.617,13.721,500000.0
2009-07-23 12:31:00,13.763,13.763,13.671,13.671,400000.0
2009-07-23 12:32:00,13.707,13.751,13.658,13.738,400000.0
2009-07-23 12:33:00,13.65,13.758,13.641,13.725,550000.0
2009-07-23 12:34:00,13.721,13.763,13.652,13.652,350000.0
2009-07-23 12:35:00,13.729,13.759,13.634,13.698,500000.0
2009-07-23 12:36:00,13.696,13.718,13.636,13.718,350000.0
2009-07-23 12:37:00,13.744,13.761,13.708,13.755,400000.0
2009-07-23 12:38:00,13.677,13.758,13.677,13.717,400000.0
2009-07-23 12:39:00,13.612,13.754,13.608,13.612,550000.0
2009-07-23 12:40:00,13.757,13.762,13.64,13.697,350000.0
2009-07-23 12:41:00,13.755,13.755,13.625,13.7,400000.0
2009-07-23 12:42:00,13.657,13.742,13.635,13.71,550000.0
2009-07-23 12:43:00,13.62,13.745,13.607,13.725,400000.0
2009-07-23 12:44:00,13.65,13.759,13.63,13.671,500000.0
2009-07-23 12:45:00,13.678,13.695,13.556,13.67,400000.0
2009-07-23 12:46:00,13.638,13.705,13.637,13.637,400000.0
2009-07-23 12:47:00,13.64,13.747,13.608,13.716,500000.0
2009-07-23 12:48:00,13.769,13.811,13.657,13.657,450000.0
2009-07-23 12:49:00,13.758,13.771,13.659,13.691,400000.0
2009-07-23 12:50:00,13.673,13.78,13.641,13.659,450000.0
2009-07-23 12:51:00,13.651,13.767,13.651,13.731,350000.0
2009-07-23 12:52:00,13.666,13.749,13.638,13.717,500000.0
2009-07-23 12:53:00,13.675,13.729,13.631,13.687,400000.0
2009-07-23 12:54:00,13.736,13.736,13.634,13.685,550000.0
2009-07-23 12:55:00,13.649,13.767,13.649,13.703,500000.0
2009-07-23 12:56:00,13.739,13.74,13.635,13.74,350000.0
2009-07-23 12:57:00,13.717,13.717,13.588,13.659,350000.0
2009-07-23 12:58:00,13.669,13.748,13.647,13.706,450000.0
2009-07-23 12:59:00,13.717,13.744,13.6,13.641,350000.0
2009-07-23 13:00:00,13.762,13.762,13.683,13.72,350000.0
2009-07-23 13:01:00,13.711,13.719,13.616,13.629,450000.0
2009-07-23 13:02:00,13.633,13.725,13.62,13.671,400000.0
2009-07-23 13:03:00,13.683,13.704,13.555,13.686,600000.0
2009-07-23 13:04:00,13.698,13.742,13.645,13.718,450000.0
2009-07-23 13:05:00,13.623,13.741,13.609,13.732,550000.0
2009-07-23 13:06:00,13.727,13.727,13.576,13.68,450000.0
2009-07-23 13:07:00,13.663,13.764,13.647,13.666,500000.0
2009-07-23 13:08:00,13.72,13.72,13.617,13.637,350000.0
2009-07-23 13:09:00,13.641,13.736,13.634,13.663,500000.0
2009-07-23 13:10:00,13.674,13.73,13.637,13.702,400000.0
2009-07-23 13:11:00,13.613,13.701,13.613,13.684,400000.0
2009-07-23 13:12:00,13.719,13.736,13.638,13.715,550000.0
2009-07-23 13:13:00,13.627,13.698,13.574,13.698,450000.0
2009-07-23 13:14:00,13.632,13.681,13.617,13.675,400000.0
2009-07-23 13:15:00,13.597,13.7,13.555,13.645,350000.0
2009-07-23 13:16:00,13.693,13.693,13.596,13.69,350000.0
2009-07-23 13:17:00,13.597,13.671,13.578,13.671,500000.0
2009-07-23 13:18:00,13.654,13.717,13.569,13.713,450000.0
2009-07-23 13:19:00,13.682,13.75,13.616,13.644,550000.0
2009-07-23 13:20:00,13.66,13.684,13.577,13.64,500000.0
2009-07-23 13:21:00,13.626,13.715,13.582,13.714,500000.0
2009-07-23 13:22:00,13.703,13.703,13.549,13.565,450000.0
2009-07-23 13:23:00,13.673,13.707,13.593,13.702,400000.0
2009-07-23 13:24:00,13.701,13.701,13.591,13.7,350000.0
2009-07-23 13:25:00,13.696,13.709,13.624,13.709,350000.0
2009-07-23 13:26:00,13.601,13.728,13.56,13.643,650000.0
2009-07-23 13:27:00,13.677,13.735,13.613,13.684,350000.0
2009-07-23 13:28:00,13.669,13.753,13.627,13.74,400000.0
2009-07-23 13:29:00,13.721,13.768,13.602,13.623,550000.0
2009-07-23 13:30:00,13.68,13.68,13.6,13.608,550000.0
2009-07-23 13:31:00,13.627,13.736,13.618,13.732,450000.0
2009-07-23 13:32:00,13.637,13.696,13.573,13.673,400000.0
2009-07-23 13:33:00,13.701,13.735,13.606,13.712,500000.0
2009-07-23 13:34:00,13.695,13.709,13.63,13.65,450000.0
2009-07-23 13:36:00,13.648,13.705,13.584,13.69,450000.0
2009-07-23 13:37:00,13.703,13.721,13.625,13.721,400000.0
2009-07-23 13:38:00,13.647,13.732,13.596,13.732,400000.0
2009-07-23 13:39:00,13.695,13.732,13.616,13.708,500000.0
2009-07-23 13:40:00,13.761,13.79,13.632,13.632,700000.0
2009-07-23 13:41:00,13.652,13.682,13.601,13.653,400000.0
2009-07-23 13:42:00,13.705,13.764,13.651,13.669,400000.0
2009-07-23 13:43:00,13.657,13.735,13.631,13.703,400000.0
2009-07-23 13:44:00,13.722,13.745,13.611,13.706,750000.0
2009-07-23 13:45:00,13.727,13.767,13.639,13.64,550000.0
2009-07-23 13:46:00,13.715,13.746,13.612,13.675,450000.0
2009-07-23 13:47:00,13.7,13.727,13.615,13.727,350000.0
2009-07-23 13:48:00,13.722,13.741,13.633,13.741,500000.0
2009-07-23 13:49:00,13.731,13.731,13.586,13.659,400000.0
2009-07-23 13:50:00,13.64,13.729,13.607,13.729,400000.0
2009-07-23 13:51:00,13.706,13.744,13.6,13.65,400000.0
2009-07-23 13:52:00,13.735,13.738,13.611,13.724,350000.0
2009-07-23 13:53:00,13.651,13.746,13.651,13.746,450000.0
2009-07-23 13:54:00,13.732,13.732,13.648,13.648,400000.0
2009-07-23 13:55:00,13.723,13.734,13.609,13.615,400000.0
2009-07-23 13:56:00,13.709,13.709,13.622,13.622,350000.0
2009-07-23 13:57:00,13.674,13.715,13.589,13.715,350000.0
2009-07-23 13:58:00,13.699,13.713,13.6,13.713,400000.0
2009-07-23 13:59:00,13.699,13.76,13.624,13.653,600000.0
2009-07-23 14:00:00,13.68,13.735,13.614,13.735,350000.0
2009-07-23 14:01:00,13.615,13.756,13.615,13.745,750000.0
2009-07-23 14:02:00,13.668,13.754,13.604,13.754,400000.0
2009-07-23 14:03:00,13.695,13.706,13.621,13.647,500000.0
2009-07-23 14:04:00,13.729,13.729,13.613,13.723,350000.0
2009-07-23 14:05:00,13.715,13.743,13.624,13.665,400000.0
2009-07-23 14:06:00,13.662,13.787,13.642,13.663,500000.0
2009-07-23 14:07:00,13.724,13.729,13.572,13.729,350000.0
2009-07-23 14:08:00,13.737,13.737,13.613,13.629,350000.0
2009-07-23 14:09:00,13.609,13.735,13.609,13.635,550000.0
2009-07-23 14:10:00,13.622,13.722,13.622,13.665,350000.0
2009-07-23 14:11:00,13.62,13.739,13.613,13.734,650000.0
2009-07-23 14:12:00,13.65,13.744,13.625,13.633,550000.0
2009-07-23 14:13:00,13.652,13.717,13.605,13.717,400000.0
2009-07-23 14:14:00,13.722,13.757,13.609,13.647,350000.0
2009-07-23 14:15:00,13.731,13.731,13.597,13.607,450000.0
2009-07-23 14:16:00,13.631,13.741,13.59,13.741,750000.0
2009-07-23 14:17:00,13.623,13.718,13.606,13.641,350000.0
2009-07-23 14:18:00,13.716,13.78,13.613,13.613,400000.0
2009-07-23 14:19:00,13.737,13.737,13.662,13.662,400000.0
2009-07-23 14:20:00,13.66,13.761,13.622,13.657,600000.0
2009-07-23 14:21:00,13.61,13.765,13.61,13.721,400000.0
2009-07-23 14:22:00,13.69,13.723,13.624,13.722,350000.0
2009-07-23 14:23:00,13.689,13.705,13.591,13.612,650000.0
2009-07-23 14:24:00,13.617,13.705,13.569,13.705,550000.0
2009-07-23 14:25:00,13.7,13.7,13.541,13.541,700000.0
2009-07-23 14:26:00,13.65,13.732,13.609,13.645,350000.0
2009-07-23 14:27:00,13.566,13.672,13.566,13.665,450000.0
2009-07-23 14:28:00,13.697,13.713,13.619,13.708,400000.0
2009-07-23 14:29:00,13.653,13.661,13.569,13.661,450000.0
2009-07-23 14:30:00,13.685,13.724,13.609,13.633,650000.0
2009-07-23 14:31:00,13.641,13.725,13.588,13.679,350000.0
2009-07-23 14:32:00,13.617,13.709,13.592,13.592,500000.0
2009-07-23 14:33:00,13.603,13.729,13.603,13.629,350000.0
2009-07-23 14:34:00,13.686,13.707,13.568,13.568,450000.0
2009-07-23 14:35:00,13.667,13.681,13.583,13.672,350000.0
2009-07-23 14:36:00,13.619,13.739,13.582,13.693,450000.0
2009-07-23 14:37:00,13.606,13.693,13.559,13.559,550000.0
2009-07-23 14:38:00,13.683,13.691,13.597,13.661,400000.0
2009-07-23 14:39:00,13.635,13.731,13.584,13.622,800000.0
2009-07-23 14:40:00,13.643,13.782,13.62,13.631,700000.0
2009-07-23 14:41:00,13.656,13.71,13.609,13.71,350000.0
2009-07-23 14:42:00,13.668,13.761,13.646,13.747,450000.0
2009-07-23 14:43:00,13.663,13.717,13.547,13.717,500000.0
2009-07-23 14:44:00,13.622,13.698,13.603,13.691,450000.0
2009-07-23 14:45:00,13.71,13.751,13.616,13.642,400000.0
2009-07-23 14:46:00,13.732,13.732,13.6,13.731,400000.0
2009-07-23 14:47:00,13.705,13.747,13.625,13.7,350000.0
2009-07-23 14:48:00,13.702,13.737,13.634,13.717,400000.0
2009-07-23 14:49:00,13.752,13.788,13.628,13.629,500000.0
2009-07-23 14:50:00,13.616,13.722,13.603,13.615,550000.0
2009-07-23 14:51:00,13.717,13.724,13.626,13.682,350000.0
2009-07-23 14:52:00,13.716,13.759,13.63,13.689,400000.0
2009-07-23 14:53:00,13.615,13.715,13.615,13.636,500000.0
2009-07-23 14:54:00,13.672,13.706,13.568,13.617,400000.0
2009-07-23 14:55:00,13.61,13.656,13.557,13.643,450000.0
2009-07-23 14:56:00,13.657,13.678,13.552,13.678,350000.0
2009-07-23 14:57:00,13.632,13.721,13.605,13.618,450000.0
2009-07-23 14:58:00,13.671,13.671,13.554,13.604,550000.0
2009-07-23 14:59:00,13.655,13.715,13.589,13.706,550000.0
2009-07-23 15:00:00,13.65,13.72,13.57,13.63,350000.0
2009-07-23 15:01:00,13.7,13.7,13.561,13.6,400000.0
2009-07-23 15:02:00,13.662,13.703,13.595,13.651,400000.0
2009-07-23 15:03:00,13.697,13.713,13.582,13.713,450000.0
2009-07-23 15:04:00,13.624,13.679,13.55,13.666,400000.0
2009-07-23 15:05:00,13.657,13.706,13.56,13.617,400000.0
2009-07-23 15:06:00,13.702,13.702,13.584,13.601,400000.0
2009-07-23 15:07:00,13.552,13.668,13.52,13.631,350000.0
2009-07-23 15:08:00,13.537,13.631,13.537,13.623,400000.0
2009-07-23 15:09:00,13.538,13.621,13.496,13.621,350000.0
2009-07-23 15:10:00,13.576,13.601,13.472,13.555,500000.0
2009-07-23 15:11:00,13.611,13.611,13.474,13.485,400000.0
2009-07-23 15:12:00,13.584,13.602,13.512,13.554,350000.0
2009-07-23 15:13:00,13.559,13.642,13.509,13.573,400000.0
2009-07-23 15:14:00,13.531,13.63,13.504,13.504,400000.0
2009-07-23 15:15:00,13.632,13.636,13.504,13.544,400000.0
2009-07-23 15:16:00,13.5,13.649,13.5,13.649,350000.0
2009-07-23 15:17:00,13.614,13.641,13.503,13.641,500000.0
2009-07-23 15:18:00,13.598,13.657,13.519,13.629,550000.0
2009-07-23 15:19:00,13.557,13.65,13.508,13.508,450000.0
2009-07-23 15:20:00,13.647,13.67,13.522,13.522,650000.0
2009-07-23 15:21:00,13.554,13.634,13.459,13.613,750000.0
2009-07-23 15:22:00,13.64,13.651,13.519,13.585,400000.0
2009-07-23 15:23:00,13.534,13.613,13.516,13.579,450000.0
2009-07-23 15:24:00,13.588,13.674,13.558,13.569,600000.0
2009-07-23 15:25:00,13.642,13.642,13.5,13.638,500000.0
2009-07-23 15:26:00,13.611,13.646,13.518,13.518,450000.0
2009-07-23 15:27:00,13.592,13.6,13.472,13.479,450000.0
2009-07-23 15:28:00,13.594,13.632,13.57,13.589,350000.0
2009-07-23 15:29:00,13.631,13.631,13.516,13.529,400000.0
2009-07-23 15:30:00,13.569,13.647,13.497,13.561,400000.0
2009-07-23 15:31:00,13.508,13.599,13.488,13.494,350000.0
2009-07-23 15:32:00,13.542,13.63,13.492,13.63,350000.0
2009-07-23 15:33:00,13.572,13.611,13.541,13.589,350000.0
2009-07-23 15:34:00,13.559,13.64,13.559,13.628,450000.0
2009-07-23 15:35:00,13.618,13.618,13.496,13.534,500000.0
2009-07-23 15:36:00,13.61,13.67,13.547,13.664,550000.0
2009-07-23 15:37:00,13.535,13.631,13.472,13.496,400000.0
2009-07-23 15:38:00,13.614,13.664,13.523,13.543,400000.0
2009-07-23 15:39:00,13.58,13.672,13.58,13.668,350000.0
2009-07-23 15:40:00,13.55,13.666,13.55,13.604,550000.0
2009-07-23 15:41:00,13.584,13.649,13.56,13.649,300000.0
2009-07-23 15:42:00,13.637,13.69,13.545,13.6,400000.0
2009-07-23 15:43:00,13.663,13.696,13.561,13.609,350000.0
2009-07-23 15:44:00,13.625,13.665,13.527,13.632,550000.0
2009-07-23 15:45:00,13.608,13.676,13.573,13.65,500000.0
2009-07-23 15:46:00,13.671,13.674,13.567,13.651,350000.0
2009-07-23 15:47:00,13.669,13.723,13.585,13.585,550000.0
2009-07-23 15:48:00,13.564,13.655,13.564,13.592,350000.0
2009-07-23 15:49:00,13.666,13.685,13.616,13.685,350000.0
2009-07-23 15:50:00,13.644,13.684,13.564,13.592,550000.0
2009-07-23 15:51:00,13.592,13.696,13.592,13.675,500000.0
2009-07-23 15:52:00,13.547,13.641,13.518,13.518,350000.0
2009-07-23 15:53:00,13.658,13.658,13.502,13.552,400000.0
2009-07-23 15:54:00,13.629,13.673,13.536,13.673,450000.0
2009-07-23 15:55:00,13.614,13.671,13.543,13.567,350000.0
2009-07-23 15:56:00,13.667,13.67,13.535,13.535,450000.0
2009-07-23 15:57:00,13.542,13.682,13.542,13.61,350000.0
2009-07-23 15:58:00,13.599,13.686,13.585,13.67,350000.0
2009-07-23 15:59:00,13.65,13.65,13.528,13.57,450000.0
2009-07-23 16:00:00,13.529,13.655,13.529,13.646,550000.0
2009-07-23 16:01:00,13.616,13.642,13.539,13.642,450000.0
2009-07-23 16:02:00,13.64,13.652,13.549,13.652,450000.0
2009-07-23 16:03:00,13.678,13.697,13.565,13.697,550000.0
2009-07-23 16:04:00,13.659,13.659,13.548,13.637,500000.0
2009-07-23 16:05:00,13.639,13.668,13.519,13.519,650000.0
2009-07-23 16:06:00,13.547,13.641,13.547,13.577,500000.0
2009-07-23 16:07:00,13.552,13.658,13.498,13.536,350000.0
2009-07-23 16:08:00,13.539,13.662,13.539,13.618,450000.0
2009-07-23 16:09:00,13.569,13.691,13.56,13.691,350000.0
2009-07-23 16:10:00,13.685,13.719,13.584,13.584,350000.0
2009-07-23 16:11:00,13.577,13.653,13.536,13.653,450000.0
2009-07-23 16:12:00,13.655,13.717,13.575,13.634,600000.0
2009-07-23 16:13:00,13.671,13.687,13.559,13.621,450000.0
2009-07-23 16:14:00,13.596,13.697,13.575,13.575,400000.0
2009-07-23 16:15:00,13.672,13.712,13.577,13.708,400000.0
2009-07-23 16:16:00,13.684,13.757,13.639,13.715,550000.0
2009-07-23 16:17:00,13.622,13.723,13.622,13.708,450000.0
2009-07-23 16:18:00,13.747,13.76,13.632,13.687,400000.0
2009-07-23 16:19:00,13.665,13.777,13.665,13.759,500000.0
2009-07-23 16:20:00,13.772,13.812,13.681,13.8,550000.0
2009-07-23 16:21:00,13.705,13.795,13.657,13.795,400000.0
2009-07-23 16:22:00,13.761,13.762,13.665,13.713,450000.0
2009-07-23 16:23:00,13.768,13.796,13.639,13.779,500000.0
2009-07-23 16:24:00,13.725,13.755,13.662,13.733,400000.0
2009-07-23 16:25:00,13.726,13.779,13.681,13.748,350000.0
2009-07-23 16:26:00,13.725,13.816,13.72,13.791,400000.0
2009-07-23 16:27:00,13.737,13.797,13.673,13.779,650000.0
2009-07-23 16:28:00,13.726,13.744,13.623,13.705,550000.0
2009-07-23 16:29:00,13.676,13.773,13.652,13.666,400000.0
2009-07-23 16:30:00,13.748,13.748,13.61,13.632,600000.0
2009-07-23 16:31:00,13.616,13.758,13.616,13.75,350000.0
2009-07-23 16:32:00,13.743,13.786,13.651,13.764,450000.0
2009-07-23 16:33:00,13.72,13.735,13.613,13.735,450000.0
2009-07-23 16:34:00,13.721,13.771,13.68,13.715,350000.0
2009-07-23 16:35:00,13.653,13.735,13.644,13.66,400000.0
2009-07-23 16:36:00,13.681,13.789,13.681,13.767,400000.0
2009-07-23 16:37:00,13.755,13.798,13.681,13.717,500000.0
2009-07-23 16:38:00,13.635,13.785,13.635,13.755,450000.0
2009-07-23 16:39:00,13.792,13.792,13.685,13.77,500000.0
2009-07-23 16:40:00,13.698,13.776,13.698,13.724,450000.0
2009-07-23 16:41:00,13.678,13.745,13.629,13.728,400000.0
2009-07-23 16:42:00,13.763,13.788,13.647,13.775,700000.0
2009-07-23 16:43:00,13.639,13.753,13.639,13.726,400000.0
2009-07-23 16:44:00,13.717,13.748,13.631,13.682,400000.0
2009-07-23 16:45:00,13.658,13.755,13.64,13.749,350000.0
2009-07-23 16:46:00,13.689,13.78,13.689,13.734,500000.0
2009-07-23 16:47:00,13.684,13.811,13.677,13.677,600000.0
2009-07-23 16:48:00,13.719,13.776,13.654,13.722,450000.0
2009-07-23 16:49:00,13.719,13.773,13.63,13.63,450000.0
2009-07-23 16:50:00,13.64,13.745,13.64,13.711,350000.0
2009-07-23 16:51:00,13.696,13.762,13.614,13.614,500000.0
2009-07-23 16:52:00,13.622,13.747,13.622,13.746,350000.0
2009-07-23 16:53:00,13.619,13.748,13.619,13.627,450000.0
2009-07-23 16:54:00,13.726,13.746,13.647,13.7,400000.0
2009-07-23 16:55:00,13.773,13.792,13.672,13.786,500000.0
2009-07-23 16:56:00,13.695,13.818,13.668,13.668,400000.0
2009-07-23 16:57:00,13.762,13.774,13.672,13.753,850000.0
2009-07-23 16:58:00,13.673,13.778,13.617,13.62,450000.0
2009-07-23 16:59:00,13.708,13.792,13.695,13.699,400000.0
2009-07-23 17:00:00,13.694,13.797,13.64,13.782,350000.0
2009-07-23 17:01:00,13.784,13.791,13.667,13.783,400000.0
2009-07-23 17:02:00,13.702,13.8,13.702,13.751,400000.0
2009-07-23 17:03:00,13.809,13.809,13.688,13.771,400000.0
2009-07-23 17:04:00,13.814,13.825,13.69,13.71,400000.0
2009-07-23 17:05:00,13.72,13.81,13.684,13.729,600000.0
2009-07-23 17:06:00,13.764,13.783,13.649,13.75,400000.0
2009-07-23 17:07:00,13.71,13.768,13.645,13.67,550000.0
2009-07-23 17:08:00,13.789,13.789,13.663,13.682,350000.0
2009-07-23 17:09:00,13.792,13.799,13.68,13.782,450000.0
2009-07-23 17:10:00,13.815,13.828,13.723,13.779,400000.0
2009-07-23 17:11:00,13.773,13.837,13.664,13.664,400000.0
2009-07-23 17:12:00,13.698,13.797,13.685,13.749,400000.0
2009-07-23 17:13:00,13.649,13.761,13.649,13.658,600000.0
2009-07-23 17:14:00,13.733,13.824,13.702,13.702,350000.0
2009-07-23 17:15:00,13.717,13.821,13.717,13.821,350000.0
2009-07-23 17:16:00,13.752,13.784,13.678,13.727,500000.0
2009-07-23 17:17:00,13.739,13.758,13.652,13.719,400000.0
2009-07-23 17:18:00,13.761,13.803,13.7,13.733,550000.0
2009-07-23 17:19:00,13.747,13.782,13.643,13.699,550000.0
2009-07-23 17:20:00,13.798,13.817,13.685,13.7,350000.0
2009-07-23 17:21:00,13.815,13.818,13.665,13.726,350000.0
2009-07-23 17:22:00,13.734,13.809,13.691,13.704,450000.0
2009-07-23 17:23:00,13.77,13.813,13.697,13.697,400000.0
2009-07-23 17:24:00,13.707,13.768,13.628,13.749,550000.0
2009-07-23 17:25:00,13.819,13.819,13.662,13.774,450000.0
2009-07-23 17:26:00,13.714,13.819,13.711,13.775,450000.0
2009-07-23 17:27:00,13.831,13.831,13.713,13.79,650000.0
2009-07-23 17:28:00,13.697,13.838,13.697,13.809,350000.0
2009-07-23 17:29:00,13.735,13.829,13.735,13.829,400000.0
2009-07-23 17:30:00,13.745,13.873,13.723,13.794,450000.0
2009-07-23 17:31:00,13.776,13.846,13.718,13.793,600000.0
2009-07-23 17:32:00,13.734,13.767,13.652,13.688,500000.0
2009-07-23 17:33:00,13.817,13.817,13.668,13.794,350000.0
2009-07-23 17:34:00,13.734,13.814,13.68,13.732,400000.0
2009-07-23 17:35:00,13.802,13.802,13.668,13.722,500000.0
2009-07-23 17:36:00,13.694,13.777,13.683,13.777,350000.0
2009-07-23 17:37:00,13.77,13.814,13.707,13.734,350000.0
2009-07-23 17:38:00,13.77,13.801,13.677,13.677,500000.0
2009-07-23 17:39:00,13.8,13.872,13.716,13.817,600000.0
2009-07-23 17:40:00,13.75,13.787,13.684,13.787,550000.0
2009-07-23 17:41:00,13.831,13.831,13.687,13.814,750000.0
2009-07-23 17:42:00,13.818,13.827,13.718,13.777,400000.0
2009-07-23 17:43:00,13.833,13.833,13.683,13.702,450000.0
2009-07-23 17:44:00,13.812,13.874,13.728,13.732,650000.0
2009-07-23 17:45:00,13.742,13.82,13.683,13.721,550000.0
2009-07-23 17:46:00,13.736,13.768,13.664,13.691,350000.0
2009-07-23 17:47:00,13.827,13.827,13.675,13.676,400000.0
2009-07-23 17:48:00,13.711,13.811,13.698,13.811,450000.0
2009-07-23 17:49:00,13.684,13.815,13.68,13.788,650000.0
2009-07-23 17:50:00,13.774,13.798,13.711,13.732,500000.0
2009-07-23 17:51:00,13.766,13.827,13.732,13.802,550000.0
2009-07-23 17:52:00,13.819,13.838,13.689,13.792,450000.0
2009-07-23 17:53:00,13.748,13.806,13.673,13.792,550000.0
2009-07-23 17:54:00,13.744,13.831,13.744,13.786,350000.0
2009-07-23 17:55:00,13.807,13.847,13.705,13.757,550000.0
2009-07-23 17:56:00,13.738,13.848,13.723,13.792,500000.0
2009-07-23 17:57:00,13.752,13.814,13.687,13.814,400000.0
2009-07-23 17:58:00,13.828,13.828,13.702,13.743,400000.0
2009-07-23 17:59:00,13.804,13.804,13.68,13.719,600000.0
2009-07-23 18:00:00,13.81,13.834,13.699,13.719,400000.0
2009-07-23 18:01:00,13.714,13.817,13.682,13.721,400000.0
2009-07-23 18:02:00,13.813,13.816,13.766,13.816,350000.0
2009-07-23 18:03:00,13.825,13.868,13.745,13.82,550000.0
2009-07-23 18:04:00,13.79,13.833,13.69,13.833,450000.0
2009-07-23 18:05:00,13.796,13.842,13.693,13.818,750000.0
2009-07-23 18:06:00,13.782,13.804,13.657,13.737,450000.0
2009-07-23 18:07:00,13.81,13.87,13.712,13.816,400000.0
2009-07-23 18:08:00,13.719,13.829,13.719,13.826,400000.0
2009-07-23 18:09:00,13.827,13.853,13.724,13.733,800000.0
2009-07-23 18:10:00,13.765,13.852,13.694,13.799,400000.0
2009-07-23 18:11:00,13.716,13.804,13.694,13.791,1500000.0
2009-07-23 18:12:00,13.773,13.773,13.683,13.754,400000.0
2009-07-23 18:13:00,13.819,13.819,13.697,13.791,400000.0
2009-07-23 18:14:00,13.748,13.839,13.727,13.839,450000.0
2009-07-23 18:15:00,13.742,13.809,13.699,13.724,2000000.0
2009-07-23 18:16:00,13.744,13.789,13.704,13.772,400000.0
2009-07-23 18:17:00,13.81,13.81,13.712,13.802,350000.0
2009-07-23 18:18:00,13.764,13.834,13.687,13.698,550000.0
2009-07-23 18:19:00,13.771,13.8,13.69,13.69,400000.0
2009-07-23 18:20:00,13.725,13.843,13.725,13.76,550000.0
2009-07-23 18:21:00,13.742,13.793,13.687,13.732,500000.0
2009-07-23 18:22:00,13.834,13.841,13.7,13.841,450000.0
2009-07-23 18:23:00,13.729,13.798,13.72,13.73,1600000.0
2009-07-23 18:24:00,13.817,13.817,13.699,13.718,1450000.0
2009-07-23 18:25:00,13.715,13.851,13.681,13.701,1950000.0
2009-07-23 18:26:00,13.702,13.773,13.702,13.753,400000.0
2009-07-23 18:27:00,13.724,13.724,13.674,13.697,350000.0
2009-07-23 18:28:00,13.7,13.826,13.7,13.733,450000.0
2009-07-23 18:29:00,13.741,13.81,13.686,13.686,450000.0
2009-07-23 18:30:00,13.706,13.798,13.695,13.725,1400000.0
2009-07-23 18:31:00,13.758,13.851,13.754,13.754,1550000.0
2009-07-23 18:32:00,13.798,13.831,13.718,13.802,400000.0
2009-07-23 18:33:00,13.804,13.804,13.683,13.733,350000.0
2009-07-23 18:34:00,13.798,13.836,13.709,13.749,400000.0
2009-07-23 18:35:00,13.736,13.78,13.686,13.745,1500000.0
2009-07-23 18:36:00,13.78,13.813,13.675,13.813,350000.0
2009-07-23 18:37:00,13.729,13.837,13.727,13.736,500000.0
2009-07-23 18:38:00,13.705,13.79,13.694,13.79,350000.0
2009-07-23 18:39:00,13.795,13.805,13.717,13.744,350000.0
2009-07-23 18:40:00,13.747,13.81,13.695,13.724,1800000.0
2009-07-23 18:41:00,13.722,13.806,13.713,13.75,1650000.0
2009-07-23 18:42:00,13.758,13.761,13.703,13.736,1500000.0
2009-07-23 18:43:00,13.764,13.834,13.681,13.834,1500000.0
2009-07-23 18:44:00,13.743,13.782,13.682,13.764,400000.0
2009-07-23 18:45:00,13.751,13.799,13.689,13.788,350000.0
2009-07-23 18:46:00,13.78,13.811,13.697,13.769,1450000.0
2009-07-23 18:47:00,13.781,13.829,13.698,13.829,550000.0
2009-07-23 18:48:00,13.799,13.825,13.735,13.793,1900000.0
2009-07-23 18:49:00,13.786,13.853,13.736,13.806,450000.0
2009-07-23 18:50:00,13.757,13.798,13.732,13.747,500000.0
2009-07-23 18:51:00,13.722,13.846,13.712,13.712,400000.0
2009-07-23 18:52:00,13.786,13.787,13.664,13.768,500000.0
2009-07-23 18:53:00,13.775,13.794,13.726,13.789,1250000.0
2009-07-23 18:54:00,13.8,13.845,13.758,13.775,1800000.0
2009-07-23 18:55:00,13.833,13.833,13.753,13.791,450000.0
2009-07-23 18:56:00,13.764,13.777,13.696,13.767,1300000.0
2009-07-23 18:57:00,13.71,13.822,13.706,13.749,400000.0
2009-07-23 18:58:00,13.802,13.809,13.732,13.806,1250000.0
2009-07-23 18:59:00,13.775,13.83,13.721,13.813,1500000.0
2009-07-23 19:00:00,13.842,13.848,13.68,13.742,450000.0
2009-07-23 19:01:00,13.737,13.794,13.697,13.72,550000.0
2009-07-23 19:02:00,13.796,13.796,13.697,13.791,500000.0
2009-07-23 19:03:00,13.76,13.797,13.701,13.716,400000.0
2009-07-23 19:04:00,13.786,13.786,13.735,13.735,350000.0
2009-07-23 19:05:00,13.714,13.796,13.662,13.796,400000.0
2009-07-23 19:06:00,13.719,13.827,13.685,13.691,400000.0
2009-07-23 19:07:00,13.809,13.809,13.722,13.748,550000.0
2009-07-23 19:08:00,13.757,13.788,13.669,13.694,350000.0
2009-07-23 19:09:00,13.732,13.732,13.628,13.671,350000.0
2009-07-23 19:10:00,13.749,13.752,13.641,13.68,350000.0
2009-07-23 19:11:00,13.754,13.754,13.604,13.608,500000.0
2009-07-23 19:12:00,13.724,13.754,13.68,13.754,350000.0
2009-07-23 19:13:00,13.732,13.754,13.673,13.754,350000.0
2009-07-23 19:14:00,13.689,13.768,13.682,13.768,350000.0
2009-07-23 19:15:00,13.691,13.771,13.651,13.732,400000.0
2009-07-23 19:16:00,13.73,13.758,13.644,13.644,350000.0
2009-07-23 19:17:00,13.742,13.762,13.64,13.743,350000.0
2009-07-23 19:18:00,13.735,13.758,13.647,13.702,450000.0
2009-07-23 19:19:00,13.733,13.756,13.603,13.756,350000.0
2009-07-23 19:20:00,13.646,13.757,13.646,13.724,400000.0
2009-07-23 19:21:00,13.629,13.749,13.629,13.682,400000.0
2009-07-23 19:22:00,13.73,13.733,13.617,13.711,400000.0
2009-07-23 19:23:00,13.637,13.758,13.637,13.704,400000.0
2009-07-23 19:24:00,13.649,13.768,13.649,13.741,550000.0
2009-07-23 19:25:00,13.69,13.795,13.647,13.671,550000.0
2009-07-23 19:26:00,13.711,13.79,13.666,13.672,450000.0
2009-07-23 19:27:00,13.705,13.75,13.643,13.643,350000.0
2009-07-23 19:28:00,13.722,13.778,13.713,13.756,350000.0
2009-07-23 19:29:00,13.776,13.779,13.667,13.669,500000.0
2009-07-23 19:30:00,13.776,13.776,13.635,13.742,350000.0
2009-07-23 19:31:00,13.727,13.774,13.637,13.774,450000.0
2009-07-23 19:32:00,13.767,13.767,13.607,13.739,350000.0
2009-07-23 19:33:00,13.696,13.726,13.625,13.726,350000.0
2009-07-23 19:34:00,13.748,13.748,13.643,13.664,400000.0
2009-07-23 19:35:00,13.745,13.791,13.636,13.785,550000.0
2009-07-23 19:37:00,13.712,13.783,13.654,13.774,350000.0
2009-07-23 19:38:00,13.771,13.784,13.665,13.775,400000.0
2009-07-23 19:39:00,13.789,13.789,13.657,13.678,400000.0
2009-07-23 19:40:00,13.705,13.797,13.681,13.793,550000.0
2009-07-23 19:41:00,13.796,13.796,13.644,13.766,550000.0
2009-07-23 19:42:00,13.75,13.75,13.646,13.66,400000.0
2009-07-23 19:43:00,13.737,13.767,13.615,13.767,400000.0
2009-07-23 19:44:00,13.761,13.773,13.678,13.678,400000.0
2009-07-23 19:45:00,13.662,13.745,13.662,13.728,500000.0
2009-07-23 19:46:00,13.69,13.758,13.69,13.722,350000.0
2009-07-23 19:47:00,13.691,13.787,13.691,13.751,350000.0
2009-07-23 19:48:00,13.778,13.778,13.688,13.737,450000.0
2009-07-23 19:49:00,13.686,13.763,13.645,13.734,350000.0
2009-07-23 19:50:00,13.742,13.742,13.617,13.647,550000.0
2009-07-23 19:51:00,13.742,13.745,13.611,13.662,400000.0
2009-07-23 19:52:00,13.649,13.752,13.626,13.749,350000.0
2009-07-23 19:53:00,13.752,13.752,13.678,13.678,400000.0
2009-07-23 19:54:00,13.737,13.753,13.649,13.649,400000.0
2009-07-23 19:55:00,13.636,13.722,13.636,13.722,350000.0
2009-07-23 19:56:00,13.67,13.742,13.605,13.709,500000.0
2009-07-23 19:57:00,13.703,13.724,13.547,13.724,500000.0
2009-07-23 19:58:00,13.73,13.764,13.616,13.645,550000.0
2009-07-23 19:59:00,13.703,13.757,13.638,13.638,350000.0
2009-07-23 20:00:00,13.752,13.755,13.65,13.735,400000.0
2009-07-23 20:02:00,13.749,13.749,13.6,13.651,400000.0
2009-07-23 20:03:00,13.696,13.729,13.649,13.649,300000.0
2009-07-23 20:04:00,13.658,13.756,13.634,13.752,400000.0
2009-07-23 20:05:00,13.699,13.764,13.605,13.709,550000.0
2009-07-23 20:06:00,13.641,13.716,13.636,13.69,450000.0
2009-07-23 20:07:00,13.643,13.739,13.596,13.7,500000.0
2009-07-23 20:08:00,13.747,13.753,13.631,13.701,350000.0
2009-07-23 20:09:00,13.684,13.762,13.655,13.743,400000.0
2009-07-23 20:10:00,13.708,13.749,13.617,13.725,550000.0
2009-07-23 20:11:00,13.705,13.725,13.566,13.589,500000.0
2009-07-23 20:12:00,13.738,13.795,13.672,13.672,400000.0
2009-07-23 20:14:00,13.757,13.757,13.628,13.749,350000.0
2009-07-23 20:15:00,13.661,13.754,13.625,13.754,350000.0
2009-07-23 20:16:00,13.683,13.778,13.645,13.712,550000.0
2009-07-23 20:18:00,13.718,13.748,13.638,13.746,350000.0
2009-07-23 20:19:00,13.693,13.768,13.623,13.682,550000.0
2009-07-23 20:20:00,13.737,13.755,13.618,13.713,400000.0
2009-07-23 20:21:00,13.71,13.734,13.608,13.608,250000.0
2009-07-23 20:22:00,13.714,13.743,13.626,13.634,400000.0
2009-07-23 20:23:00,13.696,13.764,13.61,13.718,400000.0
2009-07-23 20:24:00,13.716,13.725,13.615,13.725,400000.0
2009-07-23 20:26:00,13.749,13.749,13.576,13.611,550000.0
2009-07-23 20:29:00,13.62,13.741,13.62,13.625,300000.0
2009-07-23 20:30:00,13.66,13.751,13.616,13.707,550000.0
2009-07-23 20:31:00,13.682,13.749,13.612,13.731,350000.0
2009-07-23 20:32:00,13.76,13.763,13.627,13.758,550000.0
2009-07-23 20:33:00,13.764,13.764,13.661,13.698,350000.0
2009-07-23 20:34:00,13.722,13.781,13.655,13.747,500000.0
2009-07-23 20:35:00,13.756,13.764,13.646,13.761,450000.0
2009-07-23 20:36:00,13.736,13.784,13.691,13.691,350000.0
2009-07-23 20:40:00,13.717,13.759,13.64,13.647,550000.0
2009-07-23 20:42:00,13.647,13.735,13.63,13.735,250000.0
2009-07-23 20:43:00,13.645,13.757,13.645,13.757,150000.0
2009-07-23 20:45:00,13.766,13.767,13.648,13.767,550000.0
2009-07-23 20:46:00,13.67,13.822,13.667,13.782,350000.0
2009-07-23 20:47:00,13.647,13.751,13.594,13.751,350000.0
2009-07-23 20:48:00,13.667,13.782,13.62,13.687,500000.0
2009-07-23 20:49:00,13.734,13.774,13.725,13.774,300000.0
2009-07-23 20:50:00,13.631,13.724,13.615,13.615,350000.0
2009-07-23 20:51:00,13.765,13.784,13.651,13.721,350000.0
2009-07-23 20:52:00,13.666,13.827,13.666,13.681,350000.0
2009-07-23 20:53:00,13.712,13.759,13.6,13.62,350000.0
2009-07-23 20:54:00,13.743,13.774,13.63,13.774,450000.0
2009-07-23 20:55:00,13.67,13.808,13.644,13.768,350000.0
2009-07-23 20:57:00,13.694,13.715,13.644,13.715,200000.0
2009-07-23 20:58:00,13.696,13.769,13.633,13.737,400000.0
2009-07-23 20:59:00,13.717,13.786,13.649,13.742,450000.0
2009-07-23 21:00:00,13.749,13.791,13.667,13.699,500000.0
2009-07-23 21:01:00,13.738,13.78,13.659,13.718,250000.0
2009-07-23 21:02:00,13.758,13.758,13.64,13.749,400000.0
2009-07-23 21:03:00,13.77,13.783,13.645,13.656,600000.0
2009-07-23 21:04:00,13.698,13.773,13.659,13.763,300000.0
2009-07-23 21:05:00,13.663,13.77,13.64,13.77,400000.0
2009-07-23 21:06:00,13.742,13.783,13.633,13.783,400000.0
2009-07-23 21:07:00,13.714,13.857,13.637,13.637,550000.0
2009-07-23 21:08:00,13.756,13.777,13.637,13.736,350000.0
2009-07-23 21:10:00,13.728,13.763,13.632,13.735,650000.0
2009-07-23 21:12:00,13.725,13.749,13.629,13.723,300000.0
2009-07-23 21:13:00,13.721,13.721,13.599,13.706,400000.0
2009-07-23 21:14:00,13.715,13.772,13.643,13.729,400000.0
2009-07-23 21:15:00,13.76,13.763,13.695,13.695,350000.0
2009-07-23 21:16:00,13.764,13.764,13.604,13.709,500000.0
2009-07-23 21:17:00,13.616,13.768,13.616,13.741,450000.0
2009-07-23 21:18:00,13.729,13.766,13.633,13.652,350000.0
2009-07-23 21:19:00,13.59,13.738,13.59,13.71,400000.0
2009-07-23 21:20:00,13.775,13.826,13.67,13.671,850000.0
2009-07-23 21:21:00,13.74,13.74,13.74,13.74,400000.0
2009-07-23 21:23:00,13.671,13.767,13.671,13.715,400000.0
2009-07-23 21:24:00,13.691,13.768,13.643,13.768,400000.0
2009-07-23 21:25:00,13.7,13.762,13.659,13.762,500000.0
2009-07-23 21:26:00,13.688,13.717,13.624,13.624,450000.0
2009-07-23 21:27:00,13.715,13.717,13.622,13.717,300000.0
2009-07-23 21:28:00,13.676,13.75,13.61,13.75,450000.0
2009-07-23 21:29:00,13.708,13.743,13.636,13.718,500000.0
2009-07-23 21:30:00,13.709,13.709,13.582,13.625,600000.0
2009-07-23 21:31:00,13.74,13.74,13.74,13.74,350000.0
2009-07-23 21:32:00,13.736,13.754,13.667,13.754,350000.0
2009-07-23 21:33:00,13.659,13.767,13.643,13.694,400000.0
2009-07-23 21:34:00,13.661,13.747,13.605,13.608,400000.0
2009-07-23 21:36:00,13.708,13.747,13.6,13.615,350000.0
2009-07-23 21:37:00,13.72,13.72,13.72,13.72,350000.0
2009-07-23 21:38:00,13.617,13.739,13.617,13.664,350000.0
2009-07-23 21:39:00,13.655,13.706,13.62,13.694,350000.0
2009-07-23 21:40:00,13.705,13.744,13.623,13.744,750000.0
2009-07-23 21:41:00,13.663,13.747,13.605,13.649,550000.0
2009-07-23 21:44:00,13.632,13.757,13.632,13.712,550000.0
2009-07-23 21:45:00,13.732,13.732,13.591,13.665,400000.0
2009-07-23 21:46:00,13.713,13.75,13.639,13.651,250000.0
2009-07-23 21:47:00,13.66,13.737,13.61,13.628,500000.0
2009-07-23 21:48:00,13.715,13.773,13.643,13.643,400000.0
2009-07-23 21:49:00,13.7,13.7,13.616,13.664,150000.0
2009-07-23 21:50:00,13.712,13.734,13.608,13.693,900000.0
2009-07-23 21:51:00,13.621,13.712,13.621,13.712,100000.0
2009-07-23 21:53:00,13.689,13.71,13.586,13.616,300000.0
2009-07-23 21:54:00,13.727,13.727,13.619,13.645,350000.0
2009-07-23 21:55:00,13.701,13.71,13.596,13.652,350000.0
2009-07-23 21:56:00,13.722,13.722,13.639,13.68,400000.0
2009-07-23 21:57:00,13.695,13.695,13.586,13.611,350000.0
2009-07-23 21:58:00,13.607,13.76,13.607,13.697,350000.0
2009-07-23 21:59:00,13.627,13.718,13.609,13.718,450000.0
2009-07-23 22:00:00,13.629,13.785,13.604,13.674,500000.0
2009-07-23 22:01:00,13.678,13.681,13.545,13.579,350000.0
2009-07-23 22:02:00,13.681,13.729,13.593,13.72,500000.0
2009-07-23 22:03:00,13.611,13.722,13.605,13.627,400000.0
2009-07-23 22:04:00,13.76,13.768,13.64,13.64,500000.0
2009-07-23 22:06:00,13.634,13.71,13.634,13.71,250000.0
2009-07-23 22:07:00,13.746,13.764,13.666,13.738,450000.0
2009-07-23 22:09:00,13.629,13.691,13.601,13.675,300000.0
2009-07-23 22:10:00,13.729,13.729,13.562,13.584,1100000.0
2009-07-23 22:11:00,13.63,13.769,13.63,13.75,450000.0
2009-07-23 22:12:00,13.692,13.724,13.623,13.724,350000.0
2009-07-23 22:13:00,13.681,13.681,13.566,13.651,250000.0
2009-07-23 22:14:00,13.636,13.671,13.636,13.671,100000.0
2009-07-23 22:15:00,13.605,13.727,13.605,13.676,200000.0
2009-07-23 22:16:00,13.589,13.726,13.585,13.628,350000.0
2009-07-23 22:17:00,13.695,13.701,13.597,13.665,400000.0
2009-07-23 22:18:00,13.699,13.699,13.677,13.677,100000.0
2009-07-23 22:19:00,13.673,13.689,13.617,13.689,250000.0
2009-07-23 22:20:00,13.654,13.683,13.566,13.683,350000.0
2009-07-23 22:21:00,13.693,13.693,13.541,13.642,700000.0
2009-07-23 22:22:00,13.629,13.664,13.524,13.548,550000.0
2009-07-23 22:23:00,13.599,13.7,13.565,13.607,550000.0
2009-07-23 22:24:00,13.628,13.723,13.617,13.681,550000.0
2009-07-23 22:25:00,13.581,13.695,13.574,13.695,550000.0
2009-07-23 22:26:00,13.685,13.756,13.623,13.623,550000.0
2009-07-23 22:27:00,13.669,13.669,13.614,13.631,350000.0
2009-07-23 22:28:00,13.672,13.707,13.606,13.666,400000.0
2009-07-23 22:29:00,13.684,13.699,13.63,13.676,300000.0
2009-07-23 22:30:00,13.716,13.716,13.581,13.65,500000.0
2009-07-23 22:31:00,13.623,13.685,13.576,13.658,500000.0
2009-07-23 22:32:00,13.684,13.684,13.595,13.642,250000.0
2009-07-23 22:33:00,13.628,13.705,13.605,13.676,400000.0
2009-07-23 22:34:00,13.641,13.705,13.641,13.668,400000.0
2009-07-23 22:35:00,13.63,13.662,13.607,13.608,350000.0
2009-07-23 22:36:00,13.602,13.744,13.588,13.65,550000.0
2009-07-23 22:37:00,13.7,13.7,13.556,13.601,300000.0
2009-07-23 22:38:00,13.597,13.731,13.567,13.684,700000.0
2009-07-23 22:39:00,13.683,13.699,13.596,13.699,450000.0
2009-07-23 22:40:00,13.596,13.653,13.558,13.558,350000.0
2009-07-23 22:41:00,13.642,13.684,13.553,13.654,300000.0
2009-07-23 22:43:00,13.594,13.652,13.561,13.561,150000.0
2009-07-23 22:47:00,13.699,13.699,13.576,13.659,550000.0
2009-07-23 22:48:00,13.643,13.671,13.543,13.58,350000.0
2009-07-23 22:49:00,13.677,13.677,13.517,13.579,350000.0
2009-07-23 22:50:00,13.706,13.766,13.586,13.586,750000.0
2009-07-23 22:51:00,13.706,13.708,13.574,13.643,200000.0
2009-07-23 22:52:00,13.7,13.7,13.593,13.697,200000.0
2009-07-23 22:53:00,13.66,13.662,13.584,13.662,350000.0
2009-07-23 22:54:00,13.67,13.67,13.67,13.67,350000.0
2009-07-23 22:55:00,13.655,13.699,13.569,13.699,350000.0
2009-07-23 22:57:00,13.683,13.701,13.66,13.665,300000.0
2009-07-23 22:58:00,13.67,13.67,13.67,13.67,800000.0
2009-07-23 23:00:00,13.687,13.692,13.551,13.659,800000.0
2009-07-23 23:02:00,13.587,13.67,13.552,13.552,250000.0
2009-07-23 23:04:00,13.687,13.687,13.553,13.556,450000.0
2009-07-23 23:05:00,13.572,13.711,13.572,13.589,350000.0
2009-07-23 23:07:00,13.546,13.678,13.546,13.64,400000.0
2009-07-23 23:09:00,13.593,13.705,13.593,13.656,250000.0
2009-07-23 23:10:00,13.615,13.67,13.538,13.568,1050000.0
2009-07-23 23:11:00,13.569,13.703,13.569,13.64,400000.0
2009-07-23 23:12:00,13.572,13.678,13.567,13.575,350000.0
2009-07-23 23:13:00,13.635,13.725,13.601,13.675,400000.0
2009-07-23 23:14:00,13.578,13.698,13.576,13.688,400000.0
2009-07-23 23:15:00,13.598,13.714,13.598,13.699,200000.0
2009-07-23 23:16:00,13.649,13.674,13.585,13.647,500000.0
2009-07-23 23:17:00,13.68,13.68,13.68,13.68,600000.0
2009-07-23 23:20:00,13.653,13.693,13.569,13.653,600000.0
2009-07-23 23:22:00,13.639,13.639,13.558,13.558,100000.0
2009-07-23 23:23:00,13.667,13.734,13.587,13.587,350000.0
2009-07-23 23:25:00,13.67,13.67,13.67,13.67,400000.0
2009-07-23 23:29:00,13.653,13.692,13.564,13.655,400000.0
2009-07-23 23:30:00,13.641,13.641,13.641,13.641,50000.0
2009-07-23 23:35:00,13.571,13.621,13.571,13.621,150000.0
2009-07-23 23:40:00,13.624,13.693,13.552,13.566,1350000.0
2009-07-23 23:41:00,13.67,13.67,13.67,13.67,1250000.0
2009-07-23 23:42:00,13.68,13.68,13.68,13.68,1250000.0
2009-07-23 23:48:00,13.67,13.67,13.67,13.67,1250000.0
2009-07-23 23:50:00,13.574,13.694,13.552,13.636,1250000.0
2009-07-23 23:53:00,13.68,13.68,13.68,13.68,500000.0
2009-07-23 23:55:00,13.635,13.722,13.577,13.698,500000.0
2009-07-23 23:57:00,13.604,13.694,13.574,13.677,400000.0
2009-07-23 23:58:00,13.683,13.683,13.537,13.654,300000.0
2009-07-24 00:00:00,13.647,13.693,13.575,13.58,400000.0
2009-07-24 00:01:00,13.686,13.696,13.64,13.673,400000.0
2009-07-24 00:02:00,13.566,13.66,13.548,13.606,250000.0
2009-07-24 00:03:00,13.599,13.678,13.565,13.678,500000.0
2009-07-24 00:04:00,13.679,13.679,13.604,13.604,100000.0
2009-07-24 00:05:00,13.64,13.64,13.546,13.547,200000.0
2009-07-24 00:06:00,13.666,13.692,13.578,13.595,550000.0
2009-07-24 00:07:00,13.651,13.651,13.537,13.565,350000.0
2009-07-24 00:08:00,13.683,13.683,13.511,13.649,350000.0
2009-07-24 00:09:00,13.646,13.648,13.561,13.648,250000.0
2009-07-24 00:10:00,13.639,13.663,13.538,13.538,800000.0
2009-07-24 00:11:00,13.609,13.684,13.601,13.684,400000.0
2009-07-24 00:12:00,13.656,13.656,13.562,13.588,200000.0
2009-07-24 00:14:00,13.688,13.695,13.605,13.695,350000.0
2009-07-24 00:16:00,13.632,13.719,13.599,13.599,400000.0
2009-07-24 00:17:00,13.672,13.672,13.521,13.64,400000.0
2009-07-24 00:18:00,13.634,13.653,13.508,13.64,400000.0
2009-07-24 00:19:00,13.661,13.689,13.553,13.687,400000.0
2009-07-24 00:20:00,13.559,13.694,13.559,13.663,400000.0
2009-07-24 00:21:00,13.65,13.677,13.65,13.677,100000.0
2009-07-24 00:22:00,13.672,13.672,13.659,13.659,100000.0
2009-07-24 00:25:00,13.653,13.689,13.553,13.61,350000.0
2009-07-24 00:27:00,13.66,13.66,13.66,13.66,650000.0
2009-07-24 00:29:00,13.633,13.689,13.544,13.663,650000.0
2009-07-24 00:30:00,13.679,13.679,13.586,13.628,400000.0
2009-07-24 00:31:00,13.637,13.676,13.573,13.573,350000.0
2009-07-24 00:32:00,13.679,13.679,13.6,13.6,100000.0
2009-07-24 00:33:00,13.601,13.727,13.599,13.599,600000.0
2009-07-24 00:36:00,13.65,13.65,13.65,13.65,250000.0
2009-07-24 00:37:00,13.696,13.706,13.66,13.706,250000.0
2009-07-24 00:38:00,13.556,13.676,13.556,13.676,150000.0
2009-07-24 00:39:00,13.667,13.667,13.558,13.585,250000.0
2009-07-24 00:40:00,13.689,13.741,13.553,13.681,1400000.0
2009-07-24 00:41:00,13.694,13.694,13.688,13.688,100000.0
2009-07-24 00:42:00,13.704,13.704,13.704,13.704,50000.0
2009-07-24 00:43:00,13.628,13.671,13.539,13.629,400000.0
2009-07-24 00:44:00,13.544,13.667,13.538,13.667,150000.0
2009-07-24 00:45:00,13.635,13.679,13.635,13.679,100000.0
2009-07-24 00:46:00,13.676,13.697,13.674,13.674,200000.0
2009-07-24 00:47:00,13.65,13.65,13.65,13.65,400000.0
2009-07-24 00:48:00,13.585,13.686,13.553,13.678,400000.0
2009-07-24 00:49:00,13.656,13.69,13.539,13.674,700000.0
2009-07-24 00:50:00,13.664,13.725,13.581,13.696,600000.0
2009-07-24 00:51:00,13.664,13.688,13.568,13.581,300000.0
2009-07-24 00:54:00,13.565,13.621,13.557,13.57,300000.0
2009-07-24 00:55:00,13.579,13.678,13.579,13.678,300000.0
2009-07-24 00:57:00,13.646,13.646,13.547,13.547,150000.0
2009-07-24 00:58:00,13.669,13.669,13.547,13.615,550000.0
2009-07-24 00:59:00,13.679,13.679,13.566,13.614,400000.0
2009-07-24 01:00:00,13.618,13.618,13.618,13.618,50000.0
2009-07-24 01:01:00,13.564,13.666,13.528,13.666,350000.0
2009-07-24 01:03:00,13.636,13.696,13.548,13.679,350000.0
2009-07-24 01:04:00,13.557,13.777,13.557,13.623,400000.0
2009-07-24 01:05:00,13.68,13.68,13.65,13.65,100000.0
2009-07-24 01:06:00,13.617,13.703,13.617,13.703,100000.0
2009-07-24 01:07:00,13.664,13.693,13.552,13.662,900000.0
2009-07-24 01:08:00,13.672,13.677,13.554,13.554,250000.0
2009-07-24 01:09:00,13.53,13.656,13.53,13.545,350000.0
2009-07-24 01:10:00,13.599,13.682,13.543,13.593,650000.0
2009-07-24 01:11:00,13.674,13.698,13.575,13.575,400000.0
2009-07-24 01:12:00,13.679,13.7,13.679,13.7,100000.0
2009-07-24 01:13:00,13.66,13.66,13.66,13.66,300000.0
2009-07-24 01:14:00,13.662,13.662,13.575,13.655,300000.0
2009-07-24 01:15:00,13.557,13.701,13.557,13.701,350000.0
2009-07-24 01:16:00,13.675,13.698,13.637,13.686,400000.0
2009-07-24 01:17:00,13.574,13.766,13.574,13.656,1050000.0
2009-07-24 01:18:00,13.6,13.708,13.6,13.642,250000.0
2009-07-24 01:19:00,13.691,13.702,13.623,13.623,350000.0
2009-07-24 01:20:00,13.648,13.701,13.572,13.701,750000.0
2009-07-24 01:21:00,13.722,13.723,13.613,13.613,400000.0
2009-07-24 01:22:00,13.724,13.734,13.605,13.605,550000.0
2009-07-24 01:23:00,13.655,13.7,13.567,13.572,450000.0
2009-07-24 01:24:00,13.637,13.638,13.637,13.638,100000.0
2009-07-24 01:25:00,13.693,13.695,13.611,13.633,250000.0
2009-07-24 01:26:00,13.554,13.657,13.54,13.54,200000.0
2009-07-24 01:27:00,13.648,13.694,13.583,13.664,350000.0
2009-07-24 01:28:00,13.692,13.728,13.642,13.69,450000.0
2009-07-24 01:29:00,13.674,13.704,13.573,13.666,400000.0
2009-07-24 01:30:00,13.713,13.713,13.602,13.642,600000.0
2009-07-24 01:31:00,13.683,13.691,13.624,13.668,400000.0
2009-07-24 01:32:00,13.64,13.714,13.575,13.581,300000.0
2009-07-24 01:33:00,13.671,13.7,13.619,13.646,650000.0
2009-07-24 01:34:00,13.686,13.686,13.56,13.658,400000.0
2009-07-24 01:35:00,13.663,13.701,13.584,13.629,400000.0
2009-07-24 01:36:00,13.718,13.718,13.694,13.708,300000.0
2009-07-24 01:37:00,13.572,13.656,13.572,13.656,150000.0
2009-07-24 01:38:00,13.672,13.721,13.633,13.687,500000.0
2009-07-24 01:39:00,13.658,13.711,13.57,13.666,400000.0
2009-07-24 01:40:00,13.668,13.668,13.668,13.668,50000.0
2009-07-24 01:41:00,13.643,13.643,13.633,13.633,100000.0
2009-07-24 01:42:00,13.68,13.69,13.68,13.69,700000.0
2009-07-24 01:43:00,13.67,13.67,13.515,13.631,700000.0
2009-07-24 01:45:00,13.558,13.687,13.558,13.607,800000.0
2009-07-24 01:46:00,13.655,13.681,13.543,13.656,400000.0
2009-07-24 01:49:00,13.684,13.688,13.595,13.681,550000.0
2009-07-24 01:50:00,13.637,13.663,13.541,13.663,500000.0
2009-07-24 01:51:00,13.661,13.699,13.66,13.694,300000.0
2009-07-24 01:52:00,13.681,13.724,13.625,13.68,400000.0
2009-07-24 01:53:00,13.614,13.698,13.597,13.698,250000.0
2009-07-24 01:54:00,13.686,13.686,13.617,13.617,100000.0
2009-07-24 01:55:00,13.667,13.685,13.58,13.671,600000.0
2009-07-24 01:56:00,13.623,13.726,13.592,13.683,300000.0
2009-07-24 01:57:00,13.66,13.681,13.543,13.543,650000.0
2009-07-24 01:59:00,13.69,13.71,13.61,13.71,350000.0
2009-07-24 02:00:00,13.7,13.7,13.69,13.7,350000.0
2009-07-24 02:01:00,13.655,13.699,13.576,13.576,350000.0
2009-07-24 02:02:00,13.705,13.773,13.623,13.653,350000.0
2009-07-24 02:03:00,13.619,13.727,13.619,13.716,400000.0
2009-07-24 02:04:00,13.71,13.717,13.571,13.594,400000.0
2009-07-24 02:05:00,13.632,13.686,13.632,13.686,300000.0
2009-07-24 02:06:00,13.696,13.723,13.61,13.61,800000.0
2009-07-24 02:07:00,13.688,13.733,13.688,13.716,500000.0
2009-07-24 02:08:00,13.65,13.678,13.576,13.678,300000.0
2009-07-24 02:10:00,13.684,13.702,13.599,13.599,300000.0
2009-07-24 02:11:00,13.673,13.673,13.596,13.596,400000.0
2009-07-24 02:12:00,13.666,13.712,13.569,13.695,400000.0
2009-07-24 02:13:00,13.674,13.704,13.566,13.704,350000.0
2009-07-24 02:14:00,13.56,13.692,13.56,13.667,400000.0
2009-07-24 02:15:00,13.675,13.701,13.583,13.663,350000.0
2009-07-24 02:16:00,13.693,13.702,13.579,13.698,350000.0
2009-07-24 02:17:00,13.695,13.71,13.55,13.588,1050000.0
2009-07-24 02:18:00,13.694,13.694,13.694,13.694,50000.0
2009-07-24 02:19:00,13.644,13.696,13.579,13.696,500000.0
2009-07-24 02:20:00,13.623,13.701,13.588,13.697,500000.0
2009-07-24 02:22:00,13.654,13.692,13.65,13.688,350000.0
2009-07-24 02:23:00,13.681,13.681,13.554,13.676,400000.0
2009-07-24 02:24:00,13.688,13.731,13.573,13.631,500000.0
2009-07-24 02:25:00,13.677,13.701,13.557,13.664,450000.0
2009-07-24 02:26:00,13.7,13.712,13.587,13.648,300000.0
2009-07-24 02:28:00,13.613,13.724,13.613,13.723,450000.0
2009-07-24 02:29:00,13.713,13.713,13.588,13.712,400000.0
2009-07-24 02:30:00,13.552,13.691,13.552,13.691,550000.0
2009-07-24 02:31:00,13.613,13.613,13.613,13.613,50000.0
2009-07-24 02:32:00,13.692,13.692,13.576,13.576,300000.0
2009-07-24 02:33:00,13.593,13.688,13.572,13.572,400000.0
2009-07-24 02:35:00,13.618,13.686,13.565,13.686,550000.0
2009-07-24 02:36:00,13.565,13.676,13.516,13.569,550000.0
2009-07-24 02:37:00,13.599,13.684,13.587,13.587,300000.0
2009-07-24 02:38:00,13.63,13.668,13.63,13.668,100000.0
2009-07-24 02:39:00,13.583,13.704,13.583,13.664,450000.0
2009-07-24 02:40:00,13.559,13.677,13.559,13.677,200000.0
2009-07-24 02:42:00,13.604,13.705,13.593,13.606,400000.0
2009-07-24 02:43:00,13.624,13.624,13.624,13.624,50000.0
2009-07-24 02:45:00,13.706,13.708,13.706,13.708,100000.0
2009-07-24 02:48:00,13.718,13.725,13.635,13.725,350000.0
2009-07-24 02:50:00,13.57,13.684,13.57,13.663,900000.0
2009-07-24 02:51:00,13.717,13.717,13.587,13.669,1000000.0
2009-07-24 02:52:00,13.696,13.714,13.598,13.689,450000.0
2009-07-24 02:55:00,13.695,13.701,13.583,13.699,350000.0
2009-07-24 02:56:00,13.683,13.704,13.584,13.682,1300000.0
2009-07-24 02:58:00,13.67,13.67,13.67,13.67,500000.0
2009-07-24 02:59:00,13.68,13.68,13.68,13.68,500000.0
2009-07-24 03:00:00,13.676,13.694,13.558,13.688,500000.0
2009-07-24 03:01:00,13.67,13.67,13.67,13.67,550000.0
2009-07-24 03:02:00,13.677,13.7,13.617,13.688,550000.0
2009-07-24 03:08:00,13.57,13.688,13.57,13.657,450000.0
2009-07-24 03:09:00,13.567,13.664,13.553,13.664,800000.0
2009-07-24 03:10:00,13.683,13.695,13.57,13.646,350000.0
2009-07-24 03:11:00,13.655,13.675,13.556,13.675,150000.0
2009-07-24 03:12:00,13.609,13.69,13.572,13.639,300000.0
2009-07-24 03:13:00,13.572,13.694,13.572,13.604,650000.0
2009-07-24 03:14:00,13.63,13.715,13.583,13.657,450000.0
2009-07-24 03:16:00,13.687,13.698,13.551,13.57,600000.0
2009-07-24 03:17:00,13.677,13.677,13.521,13.585,650000.0
2009-07-24 03:19:00,13.576,13.686,13.538,13.613,750000.0
2009-07-24 03:20:00,13.569,13.653,13.569,13.653,250000.0
2009-07-24 03:22:00,13.678,13.685,13.595,13.685,350000.0
2009-07-24 03:23:00,13.64,13.685,13.539,13.539,350000.0
2009-07-24 03:30:00,13.569,13.58,13.538,13.58,150000.0
2009-07-24 03:31:00,13.635,13.635,13.552,13.588,350000.0
2009-07-24 03:32:00,13.663,13.663,13.577,13.577,200000.0
2009-07-24 03:33:00,13.652,13.674,13.578,13.674,400000.0
2009-07-24 03:36:00,13.598,13.598,13.557,13.557,100000.0
2009-07-24 03:38:00,13.648,13.651,13.563,13.648,350000.0
2009-07-24 03:40:00,13.658,13.668,13.574,13.668,350000.0
2009-07-24 03:41:00,13.66,13.66,13.66,13.66,300000.0
2009-07-24 03:42:00,13.538,13.684,13.538,13.684,300000.0
2009-07-24 03:44:00,13.634,13.646,13.634,13.646,100000.0
2009-07-24 03:45:00,13.687,13.693,13.584,13.607,550000.0
2009-07-24 03:46:00,13.594,13.651,13.549,13.637,400000.0
2009-07-24 03:47:00,13.65,13.65,13.65,13.65,500000.0
2009-07-24 03:48:00,13.56,13.681,13.56,13.677,500000.0
2009-07-24 03:49:00,13.655,13.656,13.575,13.605,600000.0
2009-07-24 03:50:00,13.629,13.651,13.511,13.651,650000.0
2009-07-24 03:51:00,13.634,13.684,13.535,13.647,550000.0
2009-07-24 03:52:00,13.677,13.686,13.618,13.647,350000.0
2009-07-24 03:53:00,13.663,13.688,13.663,13.688,200000.0
2009-07-24 03:54:00,13.59,13.687,13.579,13.609,650000.0
2009-07-24 03:55:00,13.614,13.704,13.566,13.629,1100000.0
2009-07-24 03:56:00,13.585,13.692,13.53,13.692,700000.0
2009-07-24 03:57:00,13.663,13.694,13.553,13.653,1200000.0
2009-07-24 04:00:00,13.648,13.655,13.565,13.655,350000.0
2009-07-24 04:01:00,13.629,13.675,13.548,13.548,350000.0
2009-07-24 04:03:00,13.668,13.675,13.585,13.675,350000.0
2009-07-24 04:08:00,13.567,13.693,13.567,13.672,400000.0
2009-07-24 04:10:00,13.648,13.655,13.565,13.655,350000.0
2009-07-24 04:14:00,13.648,13.651,13.565,13.648,350000.0
2009-07-24 04:16:00,13.688,13.694,13.604,13.608,450000.0
2009-07-24 04:18:00,13.614,13.674,13.512,13.674,550000.0
2009-07-24 04:19:00,13.65,13.65,13.65,13.65,350000.0
2009-07-24 04:20:00,13.662,13.662,13.514,13.617,350000.0
2009-07-24 04:21:00,13.66,13.66,13.66,13.66,350000.0
2009-07-24 04:22:00,13.65,13.65,13.65,13.65,350000.0
2009-07-24 04:23:00,13.66,13.66,13.66,13.66,350000.0
2009-07-24 04:27:00,13.651,13.651,13.544,13.647,350000.0
2009-07-24 04:28:00,13.619,13.665,13.538,13.538,350000.0
2009-07-24 04:29:00,13.64,13.65,13.64,13.65,250000.0
2009-07-24 04:30:00,13.559,13.645,13.521,13.645,250000.0
2009-07-24 04:31:00,13.579,13.629,13.56,13.614,300000.0
2009-07-24 04:32:00,13.575,13.653,13.575,13.653,250000.0
2009-07-24 04:33:00,13.632,13.691,13.544,13.567,300000.0
2009-07-24 04:34:00,13.571,13.676,13.571,13.676,350000.0
2009-07-24 04:35:00,13.649,13.649,13.53,13.53,200000.0
2009-07-24 04:36:00,13.66,13.66,13.523,13.549,600000.0
2009-07-24 04:37:00,13.529,13.643,13.529,13.643,250000.0
2009-07-24 04:38:00,13.645,13.653,13.543,13.623,200000.0
2009-07-24 04:39:00,13.687,13.694,13.574,13.608,750000.0
2009-07-24 04:40:00,13.626,13.626,13.527,13.527,100000.0
2009-07-24 04:41:00,13.643,13.684,13.643,13.684,100000.0
2009-07-24 04:42:00,13.542,13.668,13.542,13.587,450000.0
2009-07-24 04:43:00,13.53,13.608,13.53,13.57,450000.0
2009-07-24 04:44:00,13.537,13.643,13.527,13.553,850000.0
2009-07-24 04:45:00,13.539,13.636,13.512,13.512,600000.0
2009-07-24 04:46:00,13.615,13.665,13.528,13.541,550000.0
2009-07-24 04:47:00,13.585,13.658,13.545,13.545,250000.0
2009-07-24 04:48:00,13.655,13.655,13.557,13.629,450000.0
2009-07-24 04:49:00,13.653,13.682,13.549,13.598,550000.0
2009-07-24 04:50:00,13.54,13.603,13.527,13.527,450000.0
2009-07-24 04:51:00,13.55,13.652,13.55,13.652,300000.0
2009-07-24 04:52:00,13.596,13.625,13.511,13.539,550000.0
2009-07-24 04:53:00,13.593,13.612,13.528,13.612,450000.0
2009-07-24 04:54:00,13.628,13.632,13.547,13.599,300000.0
2009-07-24 04:55:00,13.574,13.642,13.519,13.57,450000.0
2009-07-24 04:56:00,13.571,13.657,13.512,13.654,500000.0
2009-07-24 04:57:00,13.595,13.623,13.532,13.554,350000.0
2009-07-24 04:58:00,13.638,13.638,13.556,13.567,150000.0
2009-07-24 04:59:00,13.647,13.657,13.533,13.657,600000.0
2009-07-24 05:00:00,13.503,13.617,13.492,13.617,400000.0
2009-07-24 05:01:00,13.511,13.67,13.511,13.591,350000.0
2009-07-24 05:02:00,13.618,13.636,13.509,13.587,550000.0
2009-07-24 05:03:00,13.612,13.63,13.533,13.562,400000.0
2009-07-24 05:04:00,13.648,13.648,13.495,13.599,550000.0
2009-07-24 05:05:00,13.669,13.669,13.568,13.657,300000.0
2009-07-24 05:06:00,13.609,13.626,13.481,13.481,400000.0
2009-07-24 05:07:00,13.654,13.654,13.564,13.632,400000.0
2009-07-24 05:08:00,13.643,13.643,13.497,13.501,300000.0
2009-07-24 05:09:00,13.618,13.656,13.497,13.558,1000000.0
2009-07-24 05:10:00,13.517,13.623,13.497,13.605,550000.0
2009-07-24 05:11:00,13.666,13.666,13.519,13.656,350000.0
2009-07-24 05:12:00,13.545,13.679,13.534,13.653,700000.0
2009-07-24 05:13:00,13.582,13.582,13.518,13.544,350000.0
2009-07-24 05:14:00,13.594,13.667,13.539,13.604,400000.0
2009-07-24 05:15:00,13.578,13.656,13.563,13.563,150000.0
2009-07-24 05:16:00,13.593,13.669,13.588,13.588,250000.0
2009-07-24 05:17:00,13.603,13.679,13.532,13.604,450000.0
2009-07-24 05:18:00,13.638,13.638,13.607,13.607,150000.0
2009-07-24 05:19:00,13.604,13.714,13.528,13.528,700000.0
2009-07-24 05:20:00,13.592,13.592,13.524,13.524,100000.0
2009-07-24 05:22:00,13.669,13.669,13.517,13.625,300000.0
2009-07-24 05:23:00,13.553,13.667,13.552,13.645,750000.0
2009-07-24 05:24:00,13.64,13.64,13.64,13.64,350000.0
2009-07-24 05:25:00,13.559,13.688,13.559,13.688,350000.0
2009-07-24 05:26:00,13.678,13.684,13.544,13.548,500000.0
2009-07-24 05:28:00,13.655,13.664,13.57,13.664,350000.0
2009-07-24 05:29:00,13.64,13.64,13.64,13.64,300000.0
2009-07-24 05:30:00,13.648,13.648,13.54,13.595,300000.0
2009-07-24 05:31:00,13.661,13.661,13.516,13.589,400000.0
2009-07-24 05:32:00,13.539,13.638,13.51,13.528,350000.0
2009-07-24 05:33:00,13.673,13.673,13.542,13.639,400000.0
2009-07-24 05:40:00,13.633,13.673,13.509,13.673,350000.0
2009-07-24 05:42:00,13.594,13.668,13.574,13.668,150000.0
2009-07-24 05:43:00,13.584,13.584,13.584,13.584,50000.0
2009-07-24 05:46:00,13.684,13.719,13.584,13.584,350000.0
2009-07-24 05:48:00,13.602,13.677,13.545,13.545,400000.0
2009-07-24 05:49:00,13.608,13.673,13.541,13.673,400000.0
2009-07-24 05:50:00,13.568,13.648,13.528,13.54,400000.0
2009-07-24 05:52:00,13.658,13.672,13.575,13.672,350000.0
2009-07-24 05:58:00,13.531,13.679,13.531,13.679,150000.0
2009-07-24 06:00:00,13.615,13.615,13.506,13.589,400000.0
2009-07-24 06:01:00,13.628,13.628,13.606,13.606,100000.0
2009-07-24 06:02:00,13.538,13.647,13.538,13.604,350000.0
2009-07-24 06:05:00,13.659,13.665,13.561,13.665,350000.0
2009-07-24 06:06:00,13.629,13.672,13.526,13.526,350000.0
2009-07-24 06:07:00,13.647,13.651,13.513,13.57,350000.0
2009-07-24 06:09:00,13.594,13.691,13.56,13.56,500000.0
2009-07-24 06:10:00,13.586,13.656,13.57,13.645,400000.0
2009-07-24 06:11:00,13.576,13.688,13.551,13.664,800000.0
2009-07-24 06:12:00,13.66,13.677,13.555,13.677,400000.0
2009-07-24 06:13:00,13.618,13.668,13.543,13.643,800000.0
2009-07-24 06:15:00,13.628,13.69,13.628,13.69,300000.0
2009-07-24 06:16:00,13.61,13.61,13.573,13.573,100000.0
2009-07-24 06:17:00,13.62,13.62,13.62,13.62,50000.0
2009-07-24 06:18:00,13.671,13.671,13.671,13.671,50000.0
2009-07-24 06:19:00,13.629,13.709,13.618,13.697,350000.0
2009-07-24 06:20:00,13.651,13.685,13.564,13.658,450000.0
2009-07-24 06:21:00,13.65,13.683,13.532,13.683,350000.0
2009-07-24 06:22:00,13.69,13.69,13.69,13.69,450000.0
2009-07-24 06:23:00,13.609,13.702,13.569,13.569,450000.0
2009-07-24 06:25:00,13.604,13.753,13.603,13.707,450000.0
2009-07-24 06:26:00,13.7,13.7,13.7,13.7,700000.0
2009-07-24 06:28:00,13.658,13.682,13.556,13.678,700000.0
2009-07-24 06:30:00,13.678,13.68,13.546,13.546,550000.0
2009-07-24 06:31:00,13.699,13.699,13.561,13.698,350000.0
2009-07-24 06:32:00,13.615,13.694,13.576,13.62,300000.0
2009-07-24 06:33:00,13.687,13.687,13.559,13.635,350000.0
2009-07-24 06:34:00,13.651,13.687,13.548,13.623,350000.0
2009-07-24 06:35:00,13.607,13.669,13.579,13.669,350000.0
2009-07-24 06:36:00,13.615,13.722,13.615,13.7,600000.0
2009-07-24 06:37:00,13.596,13.689,13.557,13.613,450000.0
2009-07-24 06:38:00,13.638,13.679,13.566,13.63,450000.0
2009-07-24 06:39:00,13.696,13.705,13.598,13.705,400000.0
2009-07-24 06:40:00,13.636,13.639,13.556,13.612,350000.0
2009-07-24 06:44:00,13.627,13.656,13.528,13.622,450000.0
2009-07-24 06:45:00,13.592,13.686,13.536,13.536,400000.0
2009-07-24 06:46:00,13.568,13.672,13.568,13.607,150000.0
2009-07-24 06:47:00,13.659,13.659,13.659,13.659,50000.0
2009-07-24 06:48:00,13.55,13.668,13.55,13.599,350000.0
2009-07-24 06:49:00,13.589,13.692,13.589,13.675,350000.0
2009-07-24 06:50:00,13.602,13.683,13.602,13.683,100000.0
2009-07-24 06:51:00,13.693,13.693,13.592,13.686,350000.0
2009-07-24 06:52:00,13.635,13.729,13.622,13.715,500000.0
2009-07-24 06:53:00,13.693,13.704,13.579,13.704,300000.0
2009-07-24 06:54:00,13.604,13.638,13.604,13.638,100000.0
2009-07-24 06:55:00,13.643,13.643,13.642,13.642,100000.0
2009-07-24 06:56:00,13.62,13.718,13.541,13.662,450000.0
2009-07-24 06:57:00,13.611,13.691,13.581,13.623,400000.0
2009-07-24 06:58:00,13.682,13.682,13.565,13.602,200000.0
2009-07-24 07:00:00,13.589,13.66,13.562,13.562,400000.0
2009-07-24 07:01:00,13.67,13.67,13.518,13.652,550000.0
2009-07-24 07:03:00,13.595,13.632,13.512,13.574,350000.0
2009-07-24 07:04:00,13.584,13.657,13.533,13.533,550000.0
2009-07-24 07:05:00,13.658,13.681,13.564,13.681,400000.0
2009-07-24 07:06:00,13.647,13.647,13.55,13.562,350000.0
2009-07-24 07:07:00,13.658,13.658,13.566,13.637,200000.0
2009-07-24 07:08:00,13.635,13.683,13.609,13.677,350000.0
2009-07-24 07:09:00,13.621,13.642,13.567,13.635,350000.0
2009-07-24 07:10:00,13.594,13.709,13.536,13.541,1000000.0
2009-07-24 07:11:00,13.694,13.694,13.563,13.649,600000.0
2009-07-24 07:12:00,13.66,13.673,13.553,13.662,800000.0
2009-07-24 07:14:00,13.645,13.666,13.578,13.645,400000.0
2009-07-24 07:15:00,13.514,13.648,13.514,13.621,350000.0
2009-07-24 07:16:00,13.618,13.694,13.563,13.65,400000.0
2009-07-24 07:17:00,13.673,13.673,13.533,13.669,300000.0
2009-07-24 07:18:00,13.654,13.683,13.544,13.668,550000.0
2009-07-24 07:19:00,13.702,13.717,13.638,13.638,400000.0
2009-07-24 07:20:00,13.653,13.691,13.583,13.601,450000.0
2009-07-24 07:21:00,13.678,13.688,13.554,13.688,500000.0
2009-07-24 07:22:00,13.599,13.694,13.548,13.635,400000.0
2009-07-24 07:23:00,13.527,13.677,13.515,13.653,550000.0
2009-07-24 07:24:00,13.623,13.702,13.561,13.614,450000.0
2009-07-24 07:25:00,13.614,13.689,13.568,13.671,350000.0
2009-07-24 07:26:00,13.693,13.693,13.554,13.554,400000.0
2009-07-24 07:27:00,13.652,13.69,13.536,13.537,550000.0
2009-07-24 07:28:00,13.572,13.644,13.496,13.548,500000.0
2009-07-24 07:29:00,13.635,13.675,13.569,13.607,350000.0
2009-07-24 07:30:00,13.545,13.645,13.539,13.63,350000.0
2009-07-24 07:31:00,13.663,13.688,13.536,13.536,450000.0
2009-07-24 07:32:00,13.591,13.663,13.544,13.652,400000.0
2009-07-24 07:34:00,13.68,13.68,13.68,13.68,350000.0
2009-07-24 07:36:00,13.66,13.661,13.564,13.661,350000.0
2009-07-24 07:37:00,13.601,13.617,13.518,13.547,550000.0
2009-07-24 07:38:00,13.67,13.67,13.528,13.601,300000.0
2009-07-24 07:39:00,13.663,13.676,13.57,13.639,350000.0
2009-07-24 07:40:00,13.536,13.634,13.536,13.56,550000.0
2009-07-24 07:41:00,13.643,13.682,13.522,13.682,500000.0
2009-07-24 07:42:00,13.58,13.669,13.567,13.642,350000.0
2009-07-24 07:43:00,13.667,13.667,13.518,13.628,400000.0
2009-07-24 07:44:00,13.544,13.657,13.544,13.657,250000.0
2009-07-24 07:45:00,13.575,13.729,13.575,13.685,1000000.0
2009-07-24 07:46:00,13.652,13.678,13.581,13.623,450000.0
2009-07-24 07:47:00,13.606,13.677,13.554,13.66,450000.0
2009-07-24 07:48:00,13.663,13.663,13.546,13.597,800000.0
2009-07-24 07:49:00,13.566,13.689,13.566,13.659,500000.0
2009-07-24 07:50:00,13.546,13.678,13.512,13.678,900000.0
2009-07-24 07:51:00,13.599,13.631,13.532,13.532,350000.0
2009-07-24 07:52:00,13.543,13.64,13.512,13.571,800000.0
2009-07-24 07:53:00,13.546,13.674,13.546,13.566,850000.0
2009-07-24 07:54:00,13.626,13.69,13.598,13.651,500000.0
2009-07-24 07:56:00,13.656,13.703,13.562,13.609,800000.0
2009-07-24 07:57:00,13.59,13.682,13.564,13.6,550000.0
2009-07-24 07:58:00,13.598,13.66,13.543,13.6,850000.0
2009-07-24 07:59:00,13.679,13.684,13.595,13.684,350000.0
2009-07-24 08:00:00,13.664,13.714,13.576,13.588,550000.0
2009-07-24 08:01:00,13.667,13.667,13.568,13.654,350000.0
2009-07-24 08:02:00,13.554,13.663,13.554,13.559,450000.0
2009-07-24 08:03:00,13.657,13.657,13.647,13.647,100000.0
2009-07-24 08:04:00,13.624,13.683,13.577,13.603,400000.0
2009-07-24 08:05:00,13.631,13.631,13.513,13.513,400000.0
2009-07-24 08:06:00,13.667,13.67,13.554,13.67,500000.0
2009-07-24 08:07:00,13.612,13.701,13.586,13.611,450000.0
2009-07-24 08:08:00,13.603,13.672,13.546,13.589,400000.0
2009-07-24 08:09:00,13.582,13.696,13.55,13.609,800000.0
2009-07-24 08:10:00,13.606,13.688,13.595,13.673,350000.0
2009-07-24 08:11:00,13.579,13.637,13.533,13.637,500000.0
2009-07-24 08:12:00,13.69,13.69,13.68,13.68,550000.0
2009-07-24 08:13:00,13.574,13.692,13.568,13.67,550000.0
2009-07-24 08:14:00,13.628,13.705,13.567,13.567,500000.0
2009-07-24 08:15:00,13.685,13.717,13.563,13.663,550000.0
2009-07-24 08:16:00,13.662,13.662,13.568,13.568,350000.0
2009-07-24 08:17:00,13.606,13.69,13.559,13.57,500000.0
2009-07-24 08:18:00,13.632,13.669,13.551,13.551,400000.0
2009-07-24 08:19:00,13.627,13.684,13.549,13.555,700000.0
2009-07-24 08:20:00,13.601,13.704,13.569,13.584,500000.0
2009-07-24 08:21:00,13.555,13.67,13.537,13.67,450000.0
2009-07-24 08:22:00,13.656,13.679,13.567,13.567,500000.0
2009-07-24 08:23:00,13.678,13.678,13.52,13.637,550000.0
2009-07-24 08:24:00,13.596,13.629,13.532,13.568,400000.0
2009-07-24 08:25:00,13.609,13.735,13.595,13.634,650000.0
2009-07-24 08:26:00,13.678,13.678,13.51,13.621,400000.0
2009-07-24 08:27:00,13.681,13.681,13.575,13.575,350000.0
2009-07-24 08:28:00,13.589,13.713,13.53,13.547,600000.0
2009-07-24 08:29:00,13.66,13.682,13.534,13.643,750000.0
2009-07-24 08:30:00,13.543,13.636,13.543,13.597,400000.0
2009-07-24 08:31:00,13.581,13.647,13.559,13.562,500000.0
2009-07-24 08:32:00,13.605,13.686,13.562,13.602,500000.0
2009-07-24 08:33:00,13.614,13.667,13.542,13.585,500000.0
2009-07-24 08:34:00,13.625,13.659,13.557,13.557,350000.0
2009-07-24 08:35:00,13.687,13.691,13.555,13.628,550000.0
2009-07-24 08:36:00,13.568,13.698,13.568,13.622,400000.0
2009-07-24 08:37:00,13.572,13.658,13.552,13.593,350000.0
2009-07-24 08:38:00,13.674,13.674,13.563,13.646,400000.0
2009-07-24 08:39:00,13.622,13.622,13.594,13.595,350000.0
2009-07-24 08:40:00,13.659,13.679,13.576,13.616,350000.0
2009-07-24 08:41:00,13.62,13.683,13.57,13.683,350000.0
2009-07-24 08:42:00,13.65,13.659,13.538,13.564,550000.0
2009-07-24 08:43:00,13.578,13.69,13.578,13.69,350000.0
2009-07-24 08:44:00,13.603,13.675,13.56,13.597,550000.0
2009-07-24 08:45:00,13.643,13.657,13.491,13.657,550000.0
2009-07-24 08:46:00,13.654,13.681,13.562,13.599,600000.0
2009-07-24 08:47:00,13.566,13.637,13.544,13.632,350000.0
2009-07-24 08:48:00,13.672,13.678,13.608,13.667,550000.0
2009-07-24 08:49:00,13.627,13.693,13.536,13.646,650000.0
2009-07-24 08:50:00,13.618,13.692,13.552,13.636,500000.0
2009-07-24 08:51:00,13.566,13.635,13.509,13.589,450000.0
2009-07-24 08:52:00,13.674,13.674,13.548,13.61,400000.0
2009-07-24 08:53:00,13.62,13.635,13.529,13.629,400000.0
2009-07-24 08:54:00,13.53,13.669,13.53,13.596,450000.0
2009-07-24 08:55:00,13.59,13.66,13.519,13.615,450000.0
2009-07-24 08:56:00,13.595,13.693,13.593,13.682,350000.0
2009-07-24 08:57:00,13.678,13.678,13.548,13.548,400000.0
2009-07-24 08:58:00,13.652,13.659,13.51,13.659,450000.0
2009-07-24 08:59:00,13.665,13.665,13.6,13.6,350000.0
2009-07-24 09:00:00,13.599,13.723,13.591,13.609,600000.0
2009-07-24 09:01:00,13.662,13.685,13.599,13.622,400000.0
2009-07-24 09:02:00,13.568,13.642,13.495,13.642,700000.0
2009-07-24 09:03:00,13.67,13.67,13.527,13.642,550000.0
2009-07-24 09:04:00,13.59,13.678,13.567,13.567,350000.0
2009-07-24 09:05:00,13.649,13.649,13.5,13.522,750000.0
2009-07-24 09:06:00,13.587,13.652,13.49,13.652,550000.0
2009-07-24 09:07:00,13.615,13.708,13.58,13.595,500000.0
2009-07-24 09:08:00,13.651,13.651,13.523,13.628,550000.0
2009-07-24 09:09:00,13.601,13.653,13.514,13.653,950000.0
2009-07-24 09:10:00,13.599,13.671,13.537,13.598,450000.0
2009-07-24 09:11:00,13.652,13.691,13.557,13.557,550000.0
2009-07-24 09:12:00,13.576,13.715,13.557,13.616,650000.0
2009-07-24 09:13:00,13.534,13.69,13.534,13.664,400000.0
2009-07-24 09:14:00,13.607,13.676,13.559,13.676,350000.0
2009-07-24 09:15:00,13.653,13.664,13.546,13.546,400000.0
2009-07-24 09:16:00,13.665,13.665,13.527,13.547,450000.0
2009-07-24 09:17:00,13.587,13.646,13.523,13.646,400000.0
2009-07-24 09:18:00,13.564,13.677,13.542,13.542,400000.0
2009-07-24 09:19:00,13.548,13.647,13.489,13.639,600000.0
2009-07-24 09:20:00,13.65,13.687,13.553,13.649,650000.0
2009-07-24 09:21:00,13.592,13.665,13.535,13.595,600000.0
2009-07-24 09:22:00,13.696,13.696,13.579,13.654,600000.0
2009-07-24 09:23:00,13.652,13.688,13.564,13.607,600000.0
2009-07-24 09:24:00,13.63,13.701,13.583,13.673,550000.0
2009-07-24 09:25:00,13.556,13.691,13.556,13.639,550000.0
2009-07-24 09:26:00,13.647,13.735,13.579,13.605,600000.0
2009-07-24 09:27:00,13.656,13.696,13.555,13.696,400000.0
2009-07-24 09:28:00,13.597,13.695,13.559,13.559,350000.0
2009-07-24 09:29:00,13.624,13.703,13.597,13.692,450000.0
2009-07-24 09:30:00,13.624,13.718,13.6,13.613,700000.0
2009-07-24 09:31:00,13.584,13.697,13.559,13.568,450000.0
2009-07-24 09:32:00,13.693,13.695,13.611,13.695,350000.0
2009-07-24 09:33:00,13.667,13.706,13.586,13.682,400000.0
2009-07-24 09:34:00,13.714,13.732,13.576,13.582,650000.0
2009-07-24 09:35:00,13.573,13.697,13.573,13.663,550000.0
2009-07-24 09:36:00,13.562,13.688,13.562,13.677,400000.0
2009-07-24 09:38:00,13.632,13.711,13.573,13.624,400000.0
2009-07-24 09:39:00,13.623,13.702,13.592,13.623,700000.0
2009-07-24 09:40:00,13.581,13.702,13.577,13.577,400000.0
2009-07-24 09:41:00,13.68,13.691,13.572,13.574,400000.0
2009-07-24 09:43:00,13.618,13.741,13.618,13.672,450000.0
2009-07-24 09:44:00,13.656,13.696,13.622,13.654,600000.0
2009-07-24 09:45:00,13.548,13.658,13.548,13.658,650000.0
2009-07-24 09:46:00,13.716,13.716,13.575,13.575,350000.0
2009-07-24 09:47:00,13.618,13.683,13.588,13.596,400000.0
2009-07-24 09:48:00,13.704,13.709,13.569,13.647,650000.0
2009-07-24 09:49:00,13.589,13.713,13.589,13.67,650000.0
2009-07-24 09:50:00,13.661,13.698,13.594,13.692,450000.0
2009-07-24 09:51:00,13.67,13.67,13.554,13.624,400000.0
2009-07-24 09:52:00,13.61,13.725,13.571,13.649,550000.0
2009-07-24 09:53:00,13.669,13.69,13.556,13.63,500000.0
2009-07-24 09:54:00,13.643,13.684,13.566,13.623,450000.0
2009-07-24 09:55:00,13.688,13.701,13.592,13.701,350000.0
2009-07-24 09:56:00,13.577,13.686,13.564,13.564,550000.0
2009-07-24 09:57:00,13.604,13.689,13.545,13.681,750000.0
2009-07-24 09:58:00,13.662,13.72,13.594,13.652,350000.0
2009-07-24 09:59:00,13.583,13.732,13.583,13.632,650000.0
2009-07-24 10:00:00,13.605,13.693,13.569,13.646,600000.0
2009-07-24 10:01:00,13.642,13.718,13.613,13.616,350000.0
2009-07-24 10:02:00,13.711,13.722,13.594,13.676,400000.0
2009-07-24 10:03:00,13.708,13.708,13.587,13.587,350000.0
2009-07-24 10:04:00,13.671,13.719,13.589,13.719,400000.0
2009-07-24 10:05:00,13.661,13.703,13.583,13.673,450000.0
2009-07-24 10:06:00,13.558,13.701,13.558,13.6,700000.0
2009-07-24 10:07:00,13.698,13.751,13.633,13.736,450000.0
2009-07-24 10:08:00,13.702,13.737,13.629,13.632,500000.0
2009-07-24 10:09:00,13.692,13.714,13.593,13.714,600000.0
2009-07-24 10:10:00,13.629,13.728,13.595,13.692,600000.0
2009-07-24 10:11:00,13.66,13.711,13.609,13.649,400000.0
2009-07-24 10:12:00,13.65,13.732,13.617,13.633,500000.0
2009-07-24 10:13:00,13.66,13.736,13.605,13.736,750000.0
2009-07-24 10:14:00,13.673,13.751,13.673,13.748,400000.0
2009-07-24 10:15:00,13.608,13.72,13.608,13.694,350000.0
2009-07-24 10:16:00,13.732,13.741,13.604,13.737,500000.0
2009-07-24 10:18:00,13.664,13.756,13.622,13.699,550000.0
2009-07-24 10:19:00,13.773,13.818,13.655,13.775,450000.0
2009-07-24 10:20:00,13.666,13.701,13.606,13.643,550000.0
2009-07-24 10:21:00,13.614,13.728,13.614,13.727,650000.0
2009-07-24 10:22:00,13.733,13.756,13.656,13.729,400000.0
2009-07-24 10:23:00,13.709,13.711,13.594,13.594,550000.0
2009-07-24 10:24:00,13.611,13.756,13.611,13.641,450000.0
2009-07-24 10:25:00,13.665,13.729,13.636,13.715,500000.0
2009-07-24 10:26:00,13.622,13.723,13.622,13.716,350000.0
2009-07-24 10:27:00,13.666,13.709,13.592,13.592,400000.0
2009-07-24 10:28:00,13.633,13.75,13.633,13.681,350000.0
2009-07-24 10:29:00,13.714,13.769,13.627,13.729,500000.0
2009-07-24 10:30:00,13.66,13.714,13.648,13.648,350000.0
2009-07-24 10:31:00,13.649,13.786,13.639,13.73,450000.0
2009-07-24 10:32:00,13.751,13.751,13.615,13.615,400000.0
2009-07-24 10:33:00,13.71,13.713,13.585,13.706,550000.0
2009-07-24 10:34:00,13.744,13.763,13.621,13.664,700000.0
2009-07-24 10:35:00,13.718,13.743,13.642,13.739,350000.0
2009-07-24 10:36:00,13.606,13.733,13.584,13.733,450000.0
2009-07-24 10:37:00,13.691,13.714,13.583,13.646,500000.0
2009-07-24 10:38:00,13.649,13.76,13.649,13.662,400000.0
2009-07-24 10:39:00,13.665,13.778,13.623,13.623,400000.0
2009-07-24 10:40:00,13.644,13.741,13.601,13.641,400000.0
2009-07-24 10:41:00,13.745,13.745,13.627,13.706,350000.0
2009-07-24 10:42:00,13.666,13.751,13.643,13.746,400000.0
2009-07-24 10:43:00,13.697,13.744,13.59,13.701,550000.0
2009-07-24 10:44:00,13.672,13.698,13.557,13.698,550000.0
2009-07-24 10:45:00,13.621,13.749,13.621,13.721,350000.0
2009-07-24 10:46:00,13.645,13.76,13.641,13.672,550000.0
2009-07-24 10:47:00,13.721,13.753,13.626,13.75,450000.0
2009-07-24 10:48:00,13.708,13.716,13.619,13.709,450000.0
2009-07-24 10:49:00,13.703,13.759,13.637,13.712,500000.0
2009-07-24 10:50:00,13.694,13.73,13.635,13.635,450000.0
2009-07-24 10:51:00,13.694,13.761,13.622,13.743,450000.0
2009-07-24 10:52:00,13.644,13.694,13.578,13.678,500000.0
2009-07-24 10:53:00,13.718,13.751,13.631,13.715,450000.0
2009-07-24 10:54:00,13.713,13.713,13.598,13.625,550000.0
2009-07-24 10:55:00,13.609,13.773,13.609,13.772,350000.0
2009-07-24 10:56:00,13.681,13.731,13.681,13.731,450000.0
2009-07-24 10:57:00,13.643,13.736,13.614,13.717,350000.0
2009-07-24 10:58:00,13.761,13.783,13.651,13.681,350000.0
2009-07-24 10:59:00,13.731,13.75,13.611,13.611,450000.0
2009-07-24 11:00:00,13.707,13.798,13.651,13.674,350000.0
2009-07-24 11:01:00,13.687,13.772,13.625,13.754,600000.0
2009-07-24 11:02:00,13.668,13.774,13.63,13.738,350000.0
2009-07-24 11:03:00,13.691,13.781,13.67,13.777,550000.0
2009-07-24 11:04:00,13.74,13.74,13.63,13.715,600000.0
2009-07-24 11:05:00,13.655,13.759,13.655,13.744,500000.0
2009-07-24 11:06:00,13.746,13.746,13.602,13.743,500000.0
2009-07-24 11:07:00,13.68,13.811,13.672,13.697,450000.0
2009-07-24 11:08:00,13.727,13.793,13.667,13.699,400000.0
2009-07-24 11:09:00,13.67,13.724,13.664,13.724,300000.0
2009-07-24 11:10:00,13.657,13.752,13.609,13.609,400000.0
2009-07-24 11:11:00,13.633,13.764,13.633,13.731,350000.0
2009-07-24 11:12:00,13.685,13.724,13.607,13.707,450000.0
2009-07-24 11:13:00,13.762,13.762,13.634,13.712,400000.0
2009-07-24 11:14:00,13.651,13.783,13.643,13.688,550000.0
2009-07-24 11:15:00,13.655,13.754,13.63,13.63,350000.0
2009-07-24 11:16:00,13.668,13.769,13.624,13.626,350000.0
2009-07-24 11:17:00,13.761,13.761,13.614,13.668,250000.0
2009-07-24 11:18:00,13.752,13.752,13.633,13.735,400000.0
2009-07-24 11:19:00,13.673,13.81,13.673,13.782,550000.0
2009-07-24 11:20:00,13.64,13.767,13.64,13.767,400000.0
2009-07-24 11:21:00,13.681,13.783,13.681,13.763,550000.0
2009-07-24 11:22:00,13.691,13.769,13.664,13.666,350000.0
2009-07-24 11:23:00,13.683,13.782,13.625,13.653,500000.0
2009-07-24 11:24:00,13.676,13.794,13.676,13.679,450000.0
2009-07-24 11:25:00,13.661,13.767,13.646,13.763,400000.0
2009-07-24 11:26:00,13.733,13.766,13.67,13.709,600000.0
2009-07-24 11:27:00,13.632,13.746,13.632,13.746,500000.0
2009-07-24 11:28:00,13.701,13.701,13.595,13.599,350000.0
2009-07-24 11:30:00,13.638,13.75,13.638,13.674,450000.0
2009-07-24 11:31:00,13.671,13.762,13.648,13.675,450000.0
2009-07-24 11:32:00,13.653,13.763,13.653,13.686,400000.0
2009-07-24 11:33:00,13.672,13.756,13.672,13.692,500000.0
2009-07-24 11:34:00,13.69,13.704,13.603,13.698,400000.0
2009-07-24 11:35:00,13.632,13.79,13.632,13.689,350000.0
2009-07-24 11:36:00,13.697,13.737,13.589,13.589,550000.0
2009-07-24 11:37:00,13.694,13.756,13.654,13.711,350000.0
2009-07-24 11:38:00,13.664,13.756,13.604,13.611,500000.0
2009-07-24 11:39:00,13.716,13.747,13.601,13.686,400000.0
2009-07-24 11:40:00,13.682,13.776,13.673,13.715,550000.0
2009-07-24 11:41:00,13.675,13.755,13.664,13.707,350000.0
2009-07-24 11:42:00,13.704,13.735,13.603,13.603,500000.0
2009-07-24 11:43:00,13.653,13.747,13.619,13.747,450000.0
2009-07-24 11:44:00,13.709,13.726,13.627,13.714,500000.0
2009-07-24 11:45:00,13.74,13.74,13.639,13.657,400000.0
2009-07-24 11:46:00,13.721,13.77,13.651,13.701,400000.0
2009-07-24 11:47:00,13.756,13.756,13.614,13.71,400000.0
2009-07-24 11:48:00,13.68,13.759,13.676,13.725,450000.0
2009-07-24 11:49:00,13.662,13.764,13.634,13.666,350000.0
2009-07-24 11:50:00,13.685,13.77,13.64,13.77,350000.0
2009-07-24 11:51:00,13.663,13.762,13.609,13.668,550000.0
2009-07-24 11:52:00,13.603,13.75,13.603,13.688,500000.0
2009-07-24 11:53:00,13.725,13.765,13.627,13.757,500000.0
2009-07-24 11:54:00,13.743,13.743,13.615,13.666,400000.0
2009-07-24 11:55:00,13.696,13.76,13.65,13.76,350000.0
2009-07-24 11:56:00,13.683,13.8,13.658,13.737,450000.0
2009-07-24 11:57:00,13.708,13.772,13.645,13.645,550000.0
2009-07-24 11:58:00,13.649,13.763,13.635,13.763,350000.0
2009-07-24 11:59:00,13.643,13.733,13.626,13.626,350000.0
2009-07-24 12:00:00,13.725,13.745,13.627,13.745,550000.0
2009-07-24 12:01:00,13.706,13.773,13.631,13.631,750000.0
2009-07-24 12:02:00,13.755,13.755,13.637,13.673,500000.0
2009-07-24 12:03:00,13.693,13.791,13.654,13.675,500000.0
2009-07-24 12:04:00,13.67,13.735,13.629,13.641,400000.0
2009-07-24 12:05:00,13.754,13.771,13.662,13.662,350000.0
2009-07-24 12:06:00,13.694,13.747,13.624,13.736,500000.0
2009-07-24 12:07:00,13.697,13.758,13.637,13.739,450000.0
2009-07-24 12:08:00,13.661,13.741,13.642,13.727,550000.0
2009-07-24 12:09:00,13.673,13.808,13.673,13.745,500000.0
2009-07-24 12:10:00,13.722,13.76,13.655,13.71,400000.0
2009-07-24 12:11:00,13.651,13.742,13.62,13.644,550000.0
2009-07-24 12:12:00,13.625,13.76,13.625,13.657,350000.0
2009-07-24 12:13:00,13.808,13.835,13.671,13.761,400000.0
2009-07-24 12:14:00,13.687,13.762,13.62,13.762,350000.0
2009-07-24 12:15:00,13.691,13.751,13.685,13.702,400000.0
2009-07-24 12:16:00,13.677,13.722,13.644,13.644,500000.0
2009-07-24 12:17:00,13.67,13.789,13.67,13.754,400000.0
2009-07-24 12:18:00,13.671,13.759,13.656,13.656,500000.0
2009-07-24 12:19:00,13.737,13.811,13.691,13.708,500000.0
2009-07-24 12:20:00,13.665,13.765,13.654,13.758,550000.0
2009-07-24 12:21:00,13.801,13.835,13.68,13.68,600000.0
2009-07-24 12:22:00,13.74,13.817,13.685,13.685,550000.0
2009-07-24 12:23:00,13.693,13.779,13.678,13.693,650000.0
2009-07-24 12:24:00,13.762,13.789,13.671,13.768,600000.0
2009-07-24 12:25:00,13.773,13.782,13.674,13.674,350000.0
2009-07-24 12:26:00,13.771,13.771,13.646,13.693,400000.0
2009-07-24 12:27:00,13.743,13.743,13.644,13.73,350000.0
2009-07-24 12:28:00,13.67,13.772,13.658,13.658,550000.0
2009-07-24 12:29:00,13.667,13.783,13.667,13.768,350000.0
2009-07-24 12:30:00,13.692,13.784,13.644,13.729,500000.0
2009-07-24 12:31:00,13.788,13.8,13.704,13.704,400000.0
2009-07-24 12:32:00,13.71,13.764,13.666,13.757,400000.0
2009-07-24 12:33:00,13.682,13.822,13.682,13.758,550000.0
2009-07-24 12:34:00,13.733,13.772,13.658,13.658,350000.0
2009-07-24 12:35:00,13.733,13.767,13.65,13.719,500000.0
2009-07-24 12:36:00,13.722,13.732,13.657,13.732,350000.0
2009-07-24 12:37:00,13.756,13.789,13.712,13.789,400000.0
2009-07-24 12:38:00,13.719,13.808,13.719,13.759,400000.0
2009-07-24 12:39:00,13.641,13.787,13.641,13.672,550000.0
2009-07-24 12:40:00,13.771,13.771,13.634,13.719,350000.0
2009-07-24 12:41:00,13.783,13.783,13.628,13.71,400000.0
2009-07-24 12:42:00,13.682,13.779,13.657,13.724,550000.0
2009-07-24 12:43:00,13.628,13.762,13.615,13.746,400000.0
2009-07-24 12:44:00,13.672,13.77,13.64,13.685,500000.0
2009-07-24 12:45:00,13.732,13.763,13.609,13.707,400000.0
2009-07-24 12:46:00,13.657,13.731,13.646,13.646,400000.0
2009-07-24 12:47:00,13.699,13.818,13.68,13.748,500000.0
2009-07-24 12:48:00,13.757,13.758,13.633,13.634,450000.0
2009-07-24 12:49:00,13.765,13.765,13.666,13.701,400000.0
2009-07-24 12:50:00,13.68,13.775,13.624,13.676,450000.0
2009-07-24 12:51:00,13.677,13.807,13.677,13.756,350000.0
2009-07-24 12:52:00,13.689,13.774,13.665,13.735,500000.0
2009-07-24 12:53:00,13.706,13.77,13.675,13.735,400000.0
2009-07-24 12:54:00,13.766,13.766,13.664,13.709,550000.0
2009-07-24 12:55:00,13.661,13.767,13.649,13.716,500000.0
2009-07-24 12:56:00,13.772,13.772,13.662,13.765,350000.0
2009-07-24 12:57:00,13.732,13.732,13.637,13.712,350000.0
2009-07-24 12:58:00,13.67,13.767,13.625,13.744,450000.0
2009-07-24 12:59:00,13.766,13.775,13.619,13.679,350000.0
2009-07-24 13:00:00,13.774,13.774,13.695,13.74,350000.0
2009-07-24 13:01:00,13.733,13.738,13.633,13.669,450000.0
2009-07-24 13:02:00,13.664,13.758,13.664,13.697,400000.0
2009-07-24 13:03:00,13.747,13.836,13.674,13.757,600000.0
2009-07-24 13:04:00,13.722,13.767,13.663,13.738,450000.0
2009-07-24 13:05:00,13.641,13.761,13.626,13.761,550000.0
2009-07-24 13:06:00,13.772,13.772,13.648,13.729,450000.0
2009-07-24 13:07:00,13.663,13.784,13.653,13.705,500000.0
2009-07-24 13:08:00,13.75,13.754,13.66,13.66,350000.0
2009-07-24 13:09:00,13.65,13.734,13.629,13.66,500000.0
2009-07-24 13:10:00,13.677,13.743,13.659,13.726,400000.0
2009-07-24 13:11:00,13.641,13.729,13.641,13.709,400000.0
2009-07-24 13:12:00,13.746,13.758,13.646,13.741,550000.0
2009-07-24 13:13:00,13.663,13.73,13.609,13.73,450000.0
2009-07-24 13:14:00,13.672,13.732,13.653,13.713,400000.0
2009-07-24 13:15:00,13.627,13.741,13.594,13.682,350000.0
2009-07-24 13:16:00,13.732,13.732,13.622,13.732,350000.0
2009-07-24 13:17:00,13.642,13.747,13.613,13.728,500000.0
2009-07-24 13:18:00,13.73,13.759,13.628,13.753,450000.0
2009-07-24 13:19:00,13.724,13.76,13.63,13.669,550000.0
2009-07-24 13:20:00,13.713,13.743,13.625,13.677,500000.0
2009-07-24 13:21:00,13.665,13.764,13.623,13.764,500000.0
2009-07-24 13:22:00,13.746,13.746,13.567,13.591,450000.0
2009-07-24 13:23:00,13.747,13.778,13.653,13.76,400000.0
2009-07-24 13:24:00,13.752,13.753,13.626,13.729,350000.0
2009-07-24 13:26:00,13.63,13.752,13.59,13.685,650000.0
2009-07-24 13:27:00,13.703,13.726,13.625,13.708,350000.0
2009-07-24 13:28:00,13.657,13.745,13.611,13.745,400000.0
2009-07-24 13:29:00,13.746,13.746,13.602,13.611,550000.0
2009-07-24 13:30:00,13.718,13.718,13.64,13.644,550000.0
2009-07-24 13:31:00,13.65,13.749,13.633,13.748,450000.0
2009-07-24 13:32:00,13.656,13.72,13.605,13.72,400000.0
2009-07-24 13:33:00,13.692,13.721,13.579,13.705,500000.0
2009-07-24 13:34:00,13.699,13.711,13.634,13.649,450000.0
2009-07-24 13:35:00,13.708,13.739,13.633,13.709,400000.0
2009-07-24 13:36:00,13.675,13.753,13.617,13.709,450000.0
2009-07-24 13:37:00,13.707,13.707,13.595,13.707,400000.0
2009-07-24 13:38:00,13.665,13.737,13.614,13.737,400000.0
2009-07-24 13:39:00,13.711,13.735,13.618,13.708,500000.0
2009-07-24 13:40:00,13.765,13.787,13.612,13.634,700000.0
2009-07-24 13:41:00,13.67,13.705,13.622,13.666,400000.0
2009-07-24 13:42:00,13.691,13.742,13.621,13.642,400000.0
2009-07-24 13:43:00,13.664,13.74,13.638,13.711,400000.0
2009-07-24 13:44:00,13.712,13.712,13.584,13.702,750000.0
2009-07-24 13:45:00,13.705,13.762,13.635,13.653,550000.0
2009-07-24 13:46:00,13.716,13.732,13.595,13.687,450000.0
2009-07-24 13:47:00,13.713,13.75,13.629,13.75,350000.0
2009-07-24 13:48:00,13.734,13.742,13.613,13.73,500000.0
2009-07-24 13:49:00,13.763,13.772,13.647,13.695,400000.0
2009-07-24 13:50:00,13.652,13.736,13.609,13.736,400000.0
2009-07-24 13:51:00,13.733,13.753,13.626,13.668,400000.0
2009-07-24 13:52:00,13.768,13.768,13.645,13.748,350000.0
2009-07-24 13:53:00,13.669,13.783,13.666,13.783,450000.0
2009-07-24 13:54:00,13.777,13.777,13.703,13.703,400000.0
2009-07-24 13:55:00,13.775,13.821,13.687,13.687,400000.0
2009-07-24 13:56:00,13.752,13.759,13.679,13.683,350000.0
2009-07-24 13:57:00,13.735,13.749,13.625,13.749,350000.0
2009-07-24 13:58:00,13.756,13.777,13.683,13.777,400000.0
2009-07-24 13:59:00,13.749,13.785,13.667,13.698,600000.0
2009-07-24 14:00:00,13.721,13.738,13.635,13.738,350000.0
2009-07-24 14:01:00,13.583,13.745,13.583,13.745,750000.0
2009-07-24 14:02:00,13.714,13.784,13.648,13.776,400000.0
2009-07-24 14:03:00,13.734,13.747,13.657,13.683,500000.0
2009-07-24 14:04:00,13.783,13.786,13.678,13.786,350000.0
2009-07-24 14:05:00,13.745,13.773,13.65,13.694,400000.0
2009-07-24 14:06:00,13.672,13.761,13.642,13.666,500000.0
2009-07-24 14:07:00,13.768,13.782,13.641,13.782,350000.0
2009-07-24 14:08:00,13.764,13.764,13.637,13.657,350000.0
2009-07-24 14:09:00,13.638,13.715,13.632,13.636,550000.0
2009-07-24 14:10:00,13.638,13.743,13.638,13.683,350000.0
2009-07-24 14:11:00,13.624,13.747,13.606,13.747,650000.0
2009-07-24 14:12:00,13.678,13.793,13.672,13.672,550000.0
2009-07-24 14:13:00,13.686,13.738,13.631,13.738,400000.0
2009-07-24 14:14:00,13.738,13.769,13.632,13.671,350000.0
2009-07-24 14:15:00,13.764,13.764,13.643,13.643,450000.0
2009-07-24 14:16:00,13.673,13.761,13.615,13.754,750000.0
2009-07-24 14:17:00,13.629,13.719,13.627,13.664,350000.0
2009-07-24 14:18:00,13.738,13.802,13.617,13.617,400000.0
2009-07-24 14:19:00,13.752,13.752,13.676,13.679,400000.0
2009-07-24 14:20:00,13.676,13.74,13.642,13.65,600000.0
2009-07-24 14:21:00,13.606,13.757,13.606,13.724,400000.0
2009-07-24 14:22:00,13.726,13.755,13.668,13.754,350000.0
2009-07-24 14:23:00,13.741,13.743,13.644,13.653,650000.0
2009-07-24 14:24:00,13.634,13.717,13.578,13.717,550000.0
2009-07-24 14:25:00,13.751,13.751,13.612,13.612,700000.0
2009-07-24 14:26:00,13.71,13.777,13.659,13.705,350000.0
2009-07-24 14:27:00,13.626,13.734,13.614,13.734,450000.0
2009-07-24 14:28:00,13.742,13.775,13.683,13.775,400000.0
2009-07-24 14:29:00,13.717,13.717,13.611,13.716,450000.0
2009-07-24 14:30:00,13.719,13.721,13.611,13.684,650000.0
2009-07-24 14:31:00,13.69,13.782,13.632,13.734,350000.0
2009-07-24 14:32:00,13.671,13.777,13.657,13.657,500000.0
2009-07-24 14:33:00,13.658,13.757,13.656,13.676,350000.0
2009-07-24 14:34:00,13.741,13.777,13.644,13.648,450000.0
2009-07-24 14:35:00,13.737,13.739,13.653,13.739,350000.0
2009-07-24 14:36:00,13.684,13.776,13.653,13.733,450000.0
2009-07-24 14:37:00,13.67,13.753,13.616,13.616,550000.0
2009-07-24 14:38:00,13.721,13.721,13.621,13.699,400000.0
2009-07-24 14:39:00,13.691,13.757,13.596,13.655,800000.0
2009-07-24 14:40:00,13.68,13.759,13.637,13.65,700000.0
2009-07-24 14:41:00,13.696,13.767,13.645,13.767,350000.0
2009-07-24 14:42:00,13.786,13.786,13.669,13.685,450000.0
2009-07-24 14:43:00,13.7,13.762,13.594,13.762,500000.0
2009-07-24 14:44:00,13.672,13.756,13.664,13.755,450000.0
2009-07-24 14:45:00,13.752,13.789,13.665,13.698,400000.0
2009-07-24 14:46:00,13.798,13.817,13.675,13.81,400000.0
2009-07-24 14:47:00,13.777,13.812,13.696,13.761,350000.0
2009-07-24 14:48:00,13.763,13.815,13.71,13.785,400000.0
2009-07-24 14:49:00,13.815,13.855,13.678,13.694,500000.0
2009-07-24 14:50:00,13.678,13.764,13.659,13.668,550000.0
2009-07-24 14:52:00,13.757,13.784,13.65,13.754,400000.0
2009-07-24 14:53:00,13.668,13.752,13.664,13.724,500000.0
2009-07-24 14:54:00,13.758,13.784,13.632,13.705,400000.0
2009-07-24 14:55:00,13.698,13.75,13.643,13.741,450000.0
2009-07-24 14:56:00,13.751,13.763,13.617,13.763,350000.0
2009-07-24 14:57:00,13.718,13.803,13.673,13.699,450000.0
2009-07-24 14:58:00,13.77,13.801,13.694,13.735,550000.0
2009-07-24 14:59:00,13.73,13.79,13.648,13.79,550000.0
2009-07-24 15:00:00,13.761,13.837,13.69,13.742,350000.0
2009-07-24 15:01:00,13.82,13.82,13.677,13.727,400000.0
2009-07-24 15:02:00,13.776,13.819,13.705,13.76,400000.0
2009-07-24 15:03:00,13.796,13.803,13.673,13.803,450000.0
2009-07-24 15:04:00,13.735,13.797,13.654,13.762,400000.0
2009-07-24 15:05:00,13.783,13.802,13.689,13.722,400000.0
2009-07-24 15:06:00,13.809,13.809,13.695,13.7,400000.0
2009-07-24 15:07:00,13.719,13.841,13.706,13.776,350000.0
2009-07-24 15:08:00,13.695,13.802,13.684,13.783,400000.0
2009-07-24 15:09:00,13.732,13.809,13.674,13.809,350000.0
2009-07-24 15:10:00,13.712,13.772,13.673,13.673,400000.0
2009-07-24 15:11:00,13.795,13.795,13.68,13.684,400000.0
2009-07-24 15:12:00,13.762,13.766,13.687,13.717,350000.0
2009-07-24 15:13:00,13.731,13.779,13.656,13.656,400000.0
2009-07-24 15:14:00,13.664,13.772,13.63,13.658,400000.0
2009-07-24 15:15:00,13.79,13.79,13.637,13.705,400000.0
2009-07-24 15:16:00,13.655,13.78,13.655,13.775,350000.0
2009-07-24 15:17:00,13.737,13.772,13.612,13.772,500000.0
2009-07-24 15:18:00,13.73,13.79,13.665,13.773,550000.0
2009-07-24 15:19:00,13.697,13.786,13.631,13.631,450000.0
2009-07-24 15:20:00,13.738,13.748,13.634,13.636,650000.0
2009-07-24 15:21:00,13.712,13.795,13.652,13.764,750000.0
2009-07-24 15:22:00,13.785,13.785,13.655,13.733,400000.0
2009-07-24 15:23:00,13.659,13.753,13.629,13.721,450000.0
2009-07-24 15:24:00,13.69,13.753,13.648,13.68,600000.0
2009-07-24 15:25:00,13.783,13.783,13.65,13.776,500000.0
2009-07-24 15:26:00,13.753,13.795,13.666,13.666,450000.0
2009-07-24 15:27:00,13.719,13.749,13.625,13.625,450000.0
2009-07-24 15:28:00,13.743,13.757,13.702,13.732,350000.0
2009-07-24 15:29:00,13.788,13.788,13.67,13.701,400000.0
2009-07-24 15:30:00,13.7,13.772,13.653,13.706,400000.0
2009-07-24 15:31:00,13.653,13.744,13.633,13.633,350000.0
2009-07-24 15:32:00,13.696,13.76,13.642,13.76,350000.0
2009-07-24 15:33:00,13.709,13.75,13.677,13.729,350000.0
2009-07-24 15:34:00,13.678,13.756,13.678,13.746,450000.0
2009-07-24 15:35:00,13.739,13.755,13.629,13.679,500000.0
2009-07-24 15:36:00,13.728,13.788,13.671,13.788,550000.0
2009-07-24 15:37:00,13.683,13.807,13.632,13.632,400000.0
2009-07-24 15:38:00,13.74,13.787,13.64,13.654,400000.0
2009-07-24 15:39:00,13.703,13.785,13.703,13.78,350000.0
2009-07-24 15:40:00,13.661,13.779,13.661,13.707,550000.0
2009-07-24 15:41:00,13.73,13.778,13.697,13.748,250000.0
2009-07-24 15:42:00,13.763,13.805,13.651,13.724,400000.0
2009-07-24 15:43:00,13.783,13.788,13.655,13.722,350000.0
2009-07-24 15:44:00,13.778,13.81,13.669,13.775,550000.0
2009-07-24 15:45:00,13.707,13.829,13.707,13.823,350000.0
2009-07-24 15:46:00,13.812,13.812,13.708,13.78,350000.0
2009-07-24 15:47:00,13.768,13.796,13.643,13.679,550000.0
2009-07-24 15:48:00,13.685,13.772,13.665,13.701,350000.0
2009-07-24 15:49:00,13.79,13.807,13.749,13.807,350000.0
2009-07-24 15:50:00,13.788,13.802,13.67,13.697,550000.0
2009-07-24 15:51:00,13.671,13.762,13.625,13.762,500000.0
2009-07-24 15:52:00,13.671,13.774,13.649,13.649,350000.0
2009-07-24 15:53:00,13.796,13.796,13.642,13.69,400000.0
2009-07-24 15:54:00,13.742,13.806,13.67,13.792,450000.0
2009-07-24 15:55:00,13.726,13.782,13.652,13.673,350000.0
2009-07-24 15:56:00,13.753,13.773,13.627,13.627,450000.0
2009-07-24 15:57:00,13.638,13.756,13.631,13.697,350000.0
2009-07-24 15:58:00,13.673,13.777,13.643,13.754,350000.0
2009-07-24 15:59:00,13.762,13.777,13.67,13.68,450000.0
2009-07-24 16:00:00,13.624,13.757,13.624,13.732,550000.0
2009-07-24 16:01:00,13.714,13.756,13.625,13.714,450000.0
2009-07-24 16:02:00,13.714,13.725,13.619,13.722,450000.0
2009-07-24 16:03:00,13.743,13.761,13.631,13.761,550000.0
2009-07-24 16:04:00,13.739,13.739,13.631,13.719,500000.0
2009-07-24 16:05:00,13.722,13.756,13.615,13.615,650000.0
2009-07-24 16:06:00,13.644,13.713,13.644,13.651,500000.0
2009-07-24 16:07:00,13.671,13.771,13.635,13.654,350000.0
2009-07-24 16:08:00,13.618,13.77,13.618,13.71,450000.0
2009-07-24 16:09:00,13.629,13.764,13.625,13.764,350000.0
2009-07-24 16:10:00,13.729,13.761,13.643,13.645,350000.0
2009-07-24 16:11:00,13.652,13.79,13.633,13.727,450000.0
2009-07-24 16:12:00,13.717,13.79,13.65,13.684,600000.0
2009-07-24 16:13:00,13.729,13.781,13.643,13.706,450000.0
2009-07-24 16:14:00,13.645,13.741,13.623,13.623,400000.0
2009-07-24 16:15:00,13.724,13.76,13.651,13.751,400000.0
2009-07-24 16:16:00,13.692,13.758,13.638,13.713,550000.0
2009-07-24 16:17:00,13.742,13.742,13.599,13.705,450000.0
2009-07-24 16:18:00,13.788,13.793,13.65,13.751,400000.0
2009-07-24 16:19:00,13.671,13.783,13.671,13.767,500000.0
2009-07-24 16:20:00,13.762,13.806,13.673,13.785,550000.0
2009-07-24 16:21:00,13.686,13.769,13.637,13.769,400000.0
2009-07-24 16:22:00,13.731,13.735,13.638,13.695,450000.0
2009-07-24 16:23:00,13.744,13.775,13.632,13.775,500000.0
2009-07-24 16:24:00,13.719,13.763,13.66,13.763,400000.0
2009-07-24 16:25:00,13.703,13.779,13.667,13.761,350000.0
2009-07-24 16:26:00,13.73,13.805,13.716,13.799,400000.0
2009-07-24 16:27:00,13.748,13.779,13.666,13.779,650000.0
2009-07-24 16:28:00,13.758,13.766,13.643,13.738,550000.0
2009-07-24 16:29:00,13.715,13.789,13.675,13.708,400000.0
2009-07-24 16:30:00,13.812,13.812,13.669,13.699,600000.0
2009-07-24 16:31:00,13.655,13.791,13.655,13.782,350000.0
2009-07-24 16:32:00,13.781,13.801,13.662,13.794,450000.0
2009-07-24 16:33:00,13.754,13.755,13.64,13.755,450000.0
2009-07-24 16:34:00,13.735,13.796,13.693,13.754,350000.0
2009-07-24 16:35:00,13.678,13.749,13.668,13.682,400000.0
2009-07-24 16:36:00,13.694,13.791,13.691,13.772,400000.0
2009-07-24 16:37:00,13.743,13.782,13.671,13.708,500000.0
2009-07-24 16:38:00,13.645,13.785,13.645,13.75,450000.0
2009-07-24 16:39:00,13.781,13.781,13.693,13.775,500000.0
2009-07-24 16:40:00,13.686,13.77,13.684,13.725,450000.0
2009-07-24 16:41:00,13.708,13.791,13.664,13.759,400000.0
2009-07-24 16:42:00,13.771,13.795,13.636,13.786,700000.0
2009-07-24 16:43:00,13.659,13.781,13.659,13.755,400000.0
2009-07-24 16:44:00,13.74,13.757,13.642,13.696,400000.0
2009-07-24 16:45:00,13.674,13.778,13.639,13.775,350000.0
2009-07-24 16:46:00,13.701,13.808,13.701,13.759,500000.0
2009-07-24 16:47:00,13.671,13.772,13.625,13.686,600000.0
2009-07-24 16:48:00,13.76,13.806,13.678,13.772,450000.0
2009-07-24 16:49:00,13.747,13.79,13.642,13.642,450000.0
2009-07-24 16:50:00,13.681,13.797,13.681,13.733,350000.0
2009-07-24 16:51:00,13.691,13.839,13.604,13.604,500000.0
2009-07-24 16:52:00,13.682,13.818,13.682,13.781,350000.0
2009-07-24 16:53:00,13.742,13.771,13.644,13.644,450000.0
2009-07-24 16:54:00,13.74,13.772,13.665,13.722,400000.0
2009-07-24 16:55:00,13.769,13.769,13.627,13.759,500000.0
2009-07-24 16:56:00,13.634,13.733,13.601,13.617,400000.0
2009-07-24 16:57:00,13.708,13.736,13.615,13.723,850000.0
2009-07-24 16:58:00,13.632,13.723,13.597,13.597,450000.0
2009-07-24 16:59:00,13.682,13.767,13.654,13.677,400000.0
2009-07-24 17:00:00,13.693,13.8,13.64,13.766,350000.0
2009-07-24 17:01:00,13.747,13.75,13.612,13.721,400000.0
2009-07-24 17:02:00,13.664,13.742,13.664,13.708,400000.0
2009-07-24 17:03:00,13.755,13.755,13.649,13.745,400000.0
2009-07-24 17:04:00,13.76,13.76,13.622,13.642,400000.0
2009-07-24 17:05:00,13.682,13.745,13.628,13.648,600000.0
2009-07-24 17:06:00,13.728,13.759,13.626,13.729,400000.0
2009-07-24 17:07:00,13.696,13.779,13.663,13.668,550000.0
2009-07-24 17:08:00,13.751,13.751,13.609,13.639,350000.0
2009-07-24 17:09:00,13.756,13.756,13.6,13.738,450000.0
2009-07-24 17:10:00,13.764,13.778,13.698,13.747,400000.0
2009-07-24 17:11:00,13.744,13.767,13.628,13.628,400000.0
2009-07-24 17:12:00,13.666,13.743,13.646,13.743,400000.0
2009-07-24 17:13:00,13.699,13.851,13.695,13.695,600000.0
2009-07-24 17:14:00,13.725,13.804,13.683,13.683,350000.0
2009-07-24 17:15:00,13.708,13.824,13.708,13.824,350000.0
2009-07-24 17:16:00,13.746,13.787,13.662,13.744,500000.0
2009-07-24 17:17:00,13.756,13.826,13.695,13.733,400000.0
2009-07-24 17:18:00,13.778,13.792,13.707,13.736,550000.0
2009-07-24 17:19:00,13.793,13.87,13.698,13.761,550000.0
2009-07-24 17:20:00,13.833,13.833,13.688,13.705,350000.0
2009-07-24 17:21:00,13.822,13.822,13.689,13.74,350000.0
2009-07-24 17:22:00,13.735,13.804,13.674,13.696,450000.0
2009-07-24 17:23:00,13.779,13.834,13.716,13.718,400000.0
2009-07-24 17:24:00,13.719,13.859,13.696,13.775,550000.0
2009-07-24 17:25:00,13.824,13.824,13.704,13.774,450000.0
2009-07-24 17:26:00,13.707,13.811,13.702,13.76,450000.0
2009-07-24 17:27:00,13.815,13.815,13.674,13.777,650000.0
2009-07-24 17:28:00,13.717,13.872,13.717,13.809,350000.0
2009-07-24 17:29:00,13.727,13.805,13.702,13.805,400000.0
2009-07-24 17:30:00,13.717,13.786,13.679,13.786,450000.0
2009-07-24 17:31:00,13.752,13.799,13.663,13.768,600000.0
2009-07-24 17:32:00,13.75,13.781,13.664,13.695,500000.0
2009-07-24 17:33:00,13.832,13.832,13.696,13.83,350000.0
2009-07-24 17:34:00,13.749,13.833,13.699,13.745,400000.0
2009-07-24 17:35:00,13.847,13.85,13.734,13.761,500000.0
2009-07-24 17:36:00,13.698,13.789,13.682,13.789,350000.0
2009-07-24 17:37:00,13.773,13.774,13.689,13.729,350000.0
2009-07-24 17:38:00,13.784,13.826,13.7,13.7,500000.0
2009-07-24 17:39:00,13.771,13.819,13.656,13.819,600000.0
2009-07-24 17:40:00,13.76,13.783,13.658,13.783,550000.0
2009-07-24 17:41:00,13.826,13.826,13.681,13.805,750000.0
2009-07-24 17:42:00,13.811,13.812,13.707,13.761,400000.0
2009-07-24 17:43:00,13.802,13.802,13.646,13.681,450000.0
2009-07-24 17:44:00,13.78,13.823,13.688,13.688,650000.0
2009-07-24 17:45:00,13.739,13.835,13.712,13.738,550000.0
2009-07-24 17:46:00,13.82,13.82,13.82,13.82,450000.0
2009-07-24 17:47:00,13.83,13.83,13.82,13.82,450000.0
2009-07-24 17:48:00,13.708,13.811,13.697,13.811,450000.0
2009-07-24 17:50:00,13.769,13.811,13.709,13.725,500000.0
2009-07-24 17:51:00,13.774,13.848,13.747,13.817,550000.0
2009-07-24 17:52:00,13.829,13.829,13.699,13.77,450000.0
2009-07-24 17:53:00,13.746,13.797,13.666,13.792,550000.0
2009-07-24 17:54:00,13.764,13.838,13.746,13.776,350000.0
2009-07-24 17:55:00,13.81,13.85,13.704,13.761,550000.0
2009-07-24 17:56:00,13.749,13.847,13.707,13.785,500000.0
2009-07-24 17:57:00,13.762,13.827,13.697,13.827,400000.0
2009-07-24 17:58:00,13.836,13.836,13.708,13.748,400000.0
2009-07-24 17:59:00,13.84,13.849,13.752,13.769,600000.0
2009-07-24 18:00:00,13.86,13.86,13.738,13.753,250000.0
2009-07-24 18:01:00,13.732,13.839,13.732,13.764,400000.0
2009-07-24 18:02:00,13.81,13.81,13.743,13.806,350000.0
2009-07-24 18:03:00,13.816,13.844,13.7,13.806,550000.0
2009-07-24 18:04:00,13.813,13.857,13.719,13.855,450000.0
2009-07-24 18:05:00,13.798,13.827,13.676,13.827,750000.0
2009-07-24 18:06:00,13.8,13.825,13.683,13.758,450000.0
2009-07-24 18:07:00,13.813,13.852,13.703,13.819,400000.0
2009-07-24 18:08:00,13.725,13.852,13.725,13.852,400000.0
2009-07-24 18:09:00,13.857,13.907,13.757,13.757,800000.0
2009-07-24 18:10:00,13.764,13.845,13.715,13.83,400000.0
2009-07-24 18:11:00,13.753,13.863,13.753,13.824,1500000.0
2009-07-24 18:12:00,13.819,13.819,13.746,13.804,400000.0
2009-07-24 18:13:00,13.869,13.869,13.764,13.846,400000.0
2009-07-24 18:14:00,13.759,13.839,13.747,13.839,450000.0
2009-07-24 18:16:00,13.789,13.837,13.726,13.8,400000.0
2009-07-24 18:17:00,13.84,13.854,13.754,13.844,350000.0
2009-07-24 18:18:00,13.797,13.87,13.712,13.718,550000.0
2009-07-24 18:19:00,13.82,13.87,13.744,13.744,400000.0
2009-07-24 18:20:00,13.738,13.864,13.738,13.791,550000.0
2009-07-24 18:21:00,13.765,13.81,13.701,13.736,500000.0
2009-07-24 18:22:00,13.835,13.835,13.731,13.762,450000.0
2009-07-24 18:23:00,13.733,13.822,13.713,13.718,1600000.0
2009-07-24 18:24:00,13.819,13.826,13.709,13.723,1450000.0
2009-07-24 18:26:00,13.707,13.774,13.706,13.761,400000.0
2009-07-24 18:27:00,13.737,13.74,13.682,13.717,350000.0
2009-07-24 18:28:00,13.759,13.895,13.735,13.758,450000.0
2009-07-24 18:29:00,13.789,13.884,13.739,13.739,450000.0
2009-07-24 18:30:00,13.735,13.875,13.724,13.764,1400000.0
2009-07-24 18:31:00,13.78,13.895,13.765,13.771,1550000.0
2009-07-24 18:32:00,13.816,13.85,13.738,13.816,400000.0
2009-07-24 18:34:00,13.86,13.86,13.86,13.86,350000.0
2009-07-24 18:36:00,13.827,13.861,13.735,13.855,350000.0
2009-07-24 18:37:00,13.753,13.863,13.753,13.773,500000.0
2009-07-24 18:38:00,13.739,13.815,13.735,13.815,350000.0
2009-07-24 18:39:00,13.813,13.813,13.726,13.767,350000.0
2009-07-24 18:40:00,13.776,13.842,13.75,13.775,1800000.0
2009-07-24 18:41:00,13.771,13.876,13.762,13.796,1650000.0
2009-07-24 18:42:00,13.8,13.828,13.757,13.78,1500000.0
2009-07-24 18:43:00,13.811,13.854,13.744,13.853,1500000.0
2009-07-24 18:44:00,13.773,13.824,13.712,13.801,400000.0
2009-07-24 18:45:00,13.781,13.839,13.719,13.815,350000.0
2009-07-24 18:47:00,13.805,13.873,13.732,13.856,550000.0
2009-07-24 18:48:00,13.824,13.85,13.751,13.809,1900000.0
2009-07-24 18:49:00,13.792,13.846,13.704,13.798,450000.0
2009-07-24 18:50:00,13.784,13.869,13.784,13.807,500000.0
2009-07-24 18:51:00,13.758,13.862,13.727,13.727,400000.0
2009-07-24 18:52:00,13.863,13.946,13.757,13.858,500000.0
2009-07-24 18:53:00,13.816,13.841,13.767,13.824,1250000.0
2009-07-24 18:54:00,13.823,13.849,13.76,13.803,1800000.0
2009-07-24 18:55:00,13.864,13.864,13.756,13.816,450000.0
2009-07-24 18:56:00,13.794,13.815,13.697,13.781,1300000.0
2009-07-24 18:57:00,13.739,13.854,13.735,13.771,400000.0
2009-07-24 18:58:00,13.814,13.822,13.738,13.816,1250000.0
2009-07-24 19:00:00,13.847,13.847,13.679,13.76,450000.0
2009-07-24 19:01:00,13.756,13.799,13.711,13.733,550000.0
2009-07-24 19:02:00,13.832,13.832,13.734,13.83,500000.0
2009-07-24 19:03:00,13.79,13.8,13.711,13.737,400000.0
2009-07-24 19:04:00,13.86,13.86,13.86,13.86,400000.0
2009-07-24 19:05:00,13.755,13.823,13.695,13.823,400000.0
2009-07-24 19:06:00,13.754,13.864,13.737,13.753,400000.0
2009-07-24 19:07:00,13.852,13.852,13.751,13.796,550000.0
2009-07-24 19:08:00,13.794,13.825,13.691,13.724,350000.0
2009-07-24 19:09:00,13.802,13.802,13.698,13.744,350000.0
2009-07-24 19:10:00,13.844,13.844,13.73,13.767,350000.0
2009-07-24 19:11:00,13.832,13.832,13.684,13.694,500000.0
2009-07-24 19:12:00,13.808,13.836,13.768,13.836,350000.0
2009-07-24 19:13:00,13.827,13.835,13.746,13.83,350000.0
2009-07-24 19:14:00,13.766,13.831,13.748,13.831,350000.0
2009-07-24 19:15:00,13.764,13.832,13.735,13.8,400000.0
2009-07-24 19:16:00,13.79,13.824,13.727,13.727,350000.0
2009-07-24 19:17:00,13.824,13.847,13.725,13.823,350000.0
2009-07-24 19:18:00,13.812,13.838,13.729,13.776,450000.0
2009-07-24 19:19:00,13.834,13.88,13.738,13.864,350000.0
2009-07-24 19:20:00,13.729,13.85,13.729,13.804,400000.0
2009-07-24 19:21:00,13.698,13.822,13.698,13.768,400000.0
2009-07-24 19:22:00,13.823,13.828,13.721,13.807,400000.0
2009-07-24 19:23:00,13.727,13.832,13.727,13.769,400000.0
2009-07-24 19:24:00,13.75,13.859,13.727,13.819,550000.0
2009-07-24 19:25:00,13.78,13.846,13.707,13.722,550000.0
2009-07-24 19:26:00,13.783,13.86,13.733,13.738,450000.0
2009-07-24 19:27:00,13.773,13.81,13.719,13.719,350000.0
2009-07-24 19:28:00,13.799,13.854,13.769,13.817,350000.0
2009-07-24 19:29:00,13.865,13.866,13.753,13.756,500000.0
2009-07-24 19:30:00,13.866,13.866,13.731,13.821,350000.0
2009-07-24 19:31:00,13.835,13.858,13.717,13.858,450000.0
2009-07-24 19:32:00,13.867,13.867,13.732,13.852,350000.0
2009-07-24 19:33:00,13.88,13.88,13.88,13.88,400000.0
2009-07-24 19:34:00,13.847,13.848,13.749,13.76,400000.0
2009-07-24 19:35:00,13.849,13.887,13.753,13.879,550000.0
2009-07-24 19:36:00,13.833,13.858,13.734,13.754,350000.0
2009-07-24 19:37:00,13.797,13.87,13.739,13.854,350000.0
2009-07-24 19:38:00,13.862,13.87,13.761,13.853,400000.0
2009-07-24 19:39:00,13.869,13.869,13.738,13.767,400000.0
2009-07-24 19:40:00,13.767,13.859,13.747,13.858,550000.0
2009-07-24 19:41:00,13.846,13.849,13.721,13.849,550000.0
2009-07-24 19:42:00,13.844,13.844,13.744,13.769,400000.0
2009-07-24 19:43:00,13.843,13.878,13.743,13.878,400000.0
2009-07-24 19:44:00,13.859,13.866,13.769,13.769,400000.0
2009-07-24 19:45:00,13.755,13.844,13.755,13.817,500000.0
2009-07-24 19:46:00,13.774,13.858,13.774,13.827,350000.0
2009-07-24 19:47:00,13.778,13.864,13.778,13.832,350000.0
2009-07-24 19:48:00,13.826,13.826,13.742,13.759,250000.0
2009-07-24 19:49:00,13.805,13.854,13.733,13.83,350000.0
2009-07-24 19:50:00,13.851,13.851,13.735,13.756,550000.0
2009-07-24 19:51:00,13.866,13.869,13.738,13.792,400000.0
2009-07-24 19:53:00,13.858,13.858,13.794,13.803,400000.0
2009-07-24 19:54:00,13.858,13.875,13.775,13.775,400000.0
2009-07-24 19:55:00,13.743,13.828,13.722,13.828,350000.0
2009-07-24 19:56:00,13.794,13.864,13.734,13.83,500000.0
2009-07-24 19:59:00,13.797,13.815,13.714,13.733,350000.0
2009-07-24 20:00:00,13.829,13.829,13.683,13.815,400000.0
2009-07-24 20:01:00,13.82,13.847,13.713,13.819,400000.0
2009-07-24 20:02:00,13.87,13.873,13.762,13.79,400000.0
2009-07-24 20:03:00,13.792,13.824,13.747,13.752,300000.0
2009-07-24 20:04:00,13.74,13.839,13.676,13.839,400000.0
2009-07-24 20:05:00,13.795,13.868,13.729,13.822,550000.0
2009-07-24 20:06:00,13.747,13.859,13.747,13.82,450000.0
2009-07-24 20:07:00,13.767,13.872,13.738,13.815,500000.0
2009-07-24 20:08:00,13.847,13.847,13.716,13.793,300000.0
2009-07-24 20:09:00,13.788,13.85,13.739,13.85,400000.0
2009-07-24 20:10:00,13.829,13.864,13.741,13.836,550000.0
2009-07-24 20:11:00,13.819,13.819,13.677,13.707,500000.0
2009-07-24 20:12:00,13.817,13.817,13.717,13.746,400000.0
2009-07-24 20:13:00,13.87,13.889,13.754,13.87,350000.0
2009-07-24 20:14:00,13.856,13.856,13.724,13.841,350000.0
2009-07-24 20:15:00,13.768,13.866,13.737,13.863,350000.0
2009-07-24 20:16:00,13.776,13.847,13.728,13.818,550000.0
2009-07-24 20:19:00,13.813,13.869,13.742,13.775,550000.0
2009-07-24 20:20:00,13.826,13.832,13.706,13.797,400000.0
2009-07-24 20:21:00,13.826,13.84,13.713,13.713,250000.0
2009-07-24 20:22:00,13.736,13.866,13.71,13.744,400000.0
2009-07-24 20:24:00,13.809,13.815,13.706,13.815,400000.0
2009-07-24 20:25:00,13.711,13.859,13.711,13.736,350000.0
2009-07-24 20:26:00,13.832,13.832,13.674,13.74,550000.0
2009-07-24 20:27:00,13.791,13.811,13.711,13.811,350000.0
2009-07-24 20:28:00,13.807,13.838,13.699,13.707,350000.0
2009-07-24 20:29:00,13.69,13.829,13.688,13.829,200000.0
2009-07-24 20:30:00,13.777,13.879,13.736,13.808,550000.0
2009-07-24 20:31:00,13.772,13.868,13.719,13.825,350000.0
2009-07-24 20:32:00,13.835,13.842,13.704,13.841,550000.0
2009-07-24 20:34:00,13.793,13.854,13.725,13.82,500000.0
2009-07-24 20:35:00,13.833,13.833,13.716,13.819,450000.0
2009-07-24 20:36:00,13.793,13.841,13.749,13.76,350000.0
2009-07-24 20:37:00,13.798,13.809,13.683,13.722,350000.0
2009-07-24 20:38:00,13.831,13.831,13.692,13.778,400000.0
2009-07-24 20:39:00,13.769,13.825,13.769,13.825,100000.0
2009-07-24 20:40:00,13.797,13.839,13.72,13.727,550000.0
2009-07-24 20:41:00,13.728,13.846,13.728,13.846,100000.0
2009-07-24 20:42:00,13.76,13.837,13.759,13.837,250000.0
2009-07-24 20:43:00,13.725,13.827,13.725,13.816,150000.0
2009-07-24 20:44:00,13.794,13.86,13.755,13.822,350000.0
2009-07-24 20:45:00,13.852,13.852,13.726,13.843,550000.0
2009-07-24 20:46:00,13.721,13.839,13.706,13.839,350000.0
2009-07-24 20:47:00,13.824,13.84,13.705,13.84,150000.0
2009-07-24 20:48:00,13.75,13.871,13.733,13.768,500000.0
2009-07-24 20:49:00,13.805,13.847,13.79,13.847,300000.0
2009-07-24 20:50:00,13.719,13.819,13.719,13.73,350000.0
2009-07-24 20:51:00,13.84,13.84,13.698,13.78,350000.0
2009-07-24 20:52:00,13.719,13.825,13.708,13.708,350000.0
2009-07-24 20:53:00,13.701,13.823,13.701,13.713,350000.0
2009-07-24 20:54:00,13.838,13.869,13.735,13.861,450000.0
2009-07-24 21:00:00,13.8,13.834,13.713,13.748,500000.0
2009-07-24 21:01:00,13.788,13.827,13.705,13.765,250000.0
2009-07-24 21:04:00,13.724,13.797,13.662,13.797,300000.0
2009-07-24 21:08:00,13.832,13.865,13.722,13.816,350000.0
2009-07-24 21:10:00,13.808,13.845,13.715,13.82,650000.0
2009-07-24 21:11:00,13.843,13.855,13.736,13.829,450000.0
2009-07-24 21:12:00,13.81,13.846,13.726,13.808,300000.0
2009-07-24 21:13:00,13.792,13.793,13.677,13.778,400000.0
2009-07-24 21:14:00,13.778,13.83,13.687,13.806,400000.0
2009-07-24 21:15:00,13.846,13.846,13.769,13.769,350000.0
2009-07-24 21:16:00,13.844,13.844,13.683,13.788,500000.0
2009-07-24 21:18:00,13.812,13.832,13.707,13.73,350000.0
2009-07-24 21:19:00,13.697,13.849,13.697,13.81,400000.0
2009-07-24 21:20:00,13.845,13.886,13.738,13.744,850000.0
2009-07-24 21:21:00,13.805,13.861,13.759,13.861,400000.0
2009-07-24 21:22:00,13.804,13.81,13.712,13.712,400000.0
2009-07-24 21:23:00,13.81,13.81,13.81,13.81,500000.0
2009-07-24 21:24:00,13.82,13.82,13.82,13.82,500000.0
2009-07-24 21:25:00,13.716,13.864,13.716,13.77,500000.0
2009-07-24 21:26:00,13.766,13.83,13.697,13.697,450000.0
2009-07-24 21:27:00,13.795,13.831,13.757,13.757,200000.0
2009-07-24 21:28:00,13.761,13.841,13.711,13.841,450000.0
2009-07-24 21:30:00,13.798,13.828,13.685,13.717,600000.0
2009-07-24 21:32:00,13.826,13.846,13.754,13.846,350000.0
2009-07-24 21:34:00,13.778,13.875,13.731,13.731,400000.0
2009-07-24 21:37:00,13.846,13.85,13.72,13.845,300000.0
2009-07-24 21:38:00,13.727,13.862,13.727,13.857,300000.0
2009-07-24 21:40:00,13.805,13.844,13.723,13.844,750000.0
2009-07-24 21:41:00,13.82,13.82,13.82,13.82,350000.0
2009-07-24 21:42:00,13.803,13.841,13.778,13.83,350000.0
2009-07-24 21:43:00,13.793,13.838,13.705,13.838,400000.0
2009-07-24 21:45:00,13.721,13.839,13.721,13.734,400000.0
2009-07-24 21:46:00,13.837,13.862,13.765,13.765,250000.0
2009-07-24 21:47:00,13.757,13.845,13.699,13.741,500000.0
2009-07-24 21:48:00,13.854,13.854,13.741,13.741,150000.0
2009-07-24 21:49:00,13.832,13.873,13.748,13.873,350000.0
2009-07-24 21:50:00,13.841,13.859,13.729,13.82,900000.0
2009-07-24 21:51:00,13.75,13.839,13.718,13.808,300000.0
2009-07-24 21:52:00,13.814,13.854,13.73,13.736,450000.0
2009-07-24 21:53:00,13.821,13.852,13.732,13.742,300000.0
2009-07-24 21:54:00,13.851,13.851,13.757,13.76,350000.0
2009-07-24 21:55:00,13.82,13.832,13.718,13.773,350000.0
2009-07-24 21:56:00,13.848,13.866,13.78,13.83,400000.0
2009-07-24 21:59:00,13.764,13.861,13.754,13.861,450000.0
2009-07-24 22:00:00,13.764,13.87,13.712,13.782,500000.0
2009-07-24 22:01:00,13.828,13.847,13.731,13.743,350000.0
2009-07-24 22:02:00,13.817,13.865,13.73,13.848,500000.0
2009-07-24 22:04:00,13.84,13.84,13.691,13.723,500000.0
2009-07-24 22:05:00,13.797,13.814,13.735,13.78,350000.0
2009-07-24 22:06:00,13.755,13.833,13.755,13.833,250000.0
2009-07-24 22:08:00,13.823,13.863,13.726,13.757,450000.0
2009-07-24 22:09:00,13.773,13.84,13.738,13.806,300000.0
2009-07-24 22:10:00,13.888,13.919,13.766,13.766,1100000.0
2009-07-24 22:11:00,13.76,13.904,13.76,13.885,450000.0
2009-07-24 22:15:00,13.855,13.863,13.77,13.863,350000.0
2009-07-24 22:19:00,13.822,13.847,13.762,13.847,250000.0
2009-07-24 22:20:00,13.828,13.843,13.728,13.843,350000.0
2009-07-24 22:22:00,13.759,13.871,13.731,13.737,550000.0
2009-07-24 22:24:00,13.793,13.914,13.793,13.878,550000.0
2009-07-24 22:26:00,13.845,13.886,13.726,13.729,550000.0
2009-07-24 22:27:00,13.831,13.831,13.764,13.78,350000.0
2009-07-24 22:28:00,13.829,13.865,13.764,13.821,400000.0
2009-07-24 22:29:00,13.847,13.847,13.777,13.819,300000.0
2009-07-24 22:30:00,13.864,13.864,13.735,13.735,250000.0
2009-07-24 22:32:00,13.873,13.873,13.793,13.827,250000.0
2009-07-24 22:33:00,13.798,13.898,13.776,13.839,400000.0
2009-07-24 22:34:00,13.819,13.88,13.819,13.842,400000.0
2009-07-24 22:39:00,13.858,13.873,13.762,13.873,450000.0
2009-07-24 22:40:00,13.788,13.843,13.749,13.749,350000.0
2009-07-24 22:41:00,13.816,13.855,13.723,13.82,300000.0
2009-07-24 22:42:00,13.804,13.854,13.773,13.779,250000.0
2009-07-24 22:43:00,13.76,13.836,13.736,13.736,350000.0
2009-07-24 22:45:00,13.8,13.918,13.774,13.774,450000.0
2009-07-24 22:46:00,13.834,13.851,13.738,13.851,400000.0
2009-07-24 22:48:00,13.839,13.881,13.744,13.809,350000.0
2009-07-24 22:49:00,13.878,13.878,13.743,13.801,350000.0
2009-07-24 22:50:00,13.863,13.863,13.713,13.732,750000.0
2009-07-24 22:51:00,13.881,13.881,13.815,13.871,250000.0
2009-07-24 22:52:00,13.876,13.886,13.775,13.886,200000.0
2009-07-24 22:53:00,13.85,13.85,13.77,13.839,350000.0
2009-07-24 22:56:00,13.868,13.919,13.771,13.882,500000.0
2009-07-24 22:58:00,13.884,13.886,13.786,13.849,400000.0
2009-07-24 22:59:00,13.869,13.869,13.81,13.825,550000.0
2009-07-26 23:00:00,13.847,13.852,13.711,13.819,800000.0
2009-07-26 23:09:00,13.74,13.848,13.737,13.814,250000.0
2009-07-26 23:10:00,13.795,13.85,13.718,13.748,1050000.0
2009-07-26 23:19:00,13.755,13.815,13.682,13.815,500000.0
2009-07-26 23:20:00,13.813,13.853,13.729,13.813,600000.0
2009-07-26 23:29:00,13.801,13.844,13.712,13.802,400000.0
2009-07-26 23:30:00,13.802,13.802,13.798,13.798,100000.0
2009-07-26 23:40:00,13.784,13.853,13.712,13.726,1350000.0
2009-07-26 23:43:00,13.808,13.825,13.719,13.803,600000.0
2009-07-26 23:47:00,13.792,13.834,13.705,13.797,400000.0
2009-07-26 23:50:00,13.734,13.854,13.712,13.796,1250000.0
2009-07-26 23:53:00,13.781,13.843,13.719,13.843,400000.0
2009-07-27 00:00:00,13.739,13.884,13.731,13.866,400000.0
2009-07-27 00:01:00,13.867,13.88,13.837,13.845,300000.0
2009-07-27 00:02:00,13.761,13.881,13.75,13.811,350000.0
2009-07-27 00:03:00,13.867,13.867,13.75,13.785,300000.0
2009-07-27 00:04:00,13.793,13.84,13.739,13.84,350000.0
2009-07-27 00:05:00,13.839,13.839,13.791,13.817,200000.0
2009-07-27 00:06:00,13.886,13.886,13.791,13.791,400000.0
2009-07-27 00:07:00,13.848,13.87,13.743,13.774,500000.0
2009-07-27 00:08:00,13.875,13.875,13.722,13.869,400000.0
2009-07-27 00:09:00,13.855,13.868,13.765,13.795,400000.0
2009-07-27 00:10:00,13.794,13.871,13.722,13.753,950000.0
2009-07-27 00:11:00,13.782,13.858,13.758,13.858,450000.0
2009-07-27 00:12:00,13.752,13.887,13.752,13.851,300000.0
2009-07-27 00:13:00,13.824,13.865,13.736,13.839,450000.0
2009-07-27 00:14:00,13.834,13.844,13.754,13.789,300000.0
2009-07-27 00:15:00,13.827,13.858,13.736,13.858,450000.0
2009-07-27 00:16:00,13.788,13.872,13.757,13.757,550000.0
2009-07-27 00:17:00,13.854,13.854,13.704,13.812,450000.0
2009-07-27 00:18:00,13.808,13.815,13.687,13.815,450000.0
2009-07-27 00:19:00,13.837,13.837,13.702,13.702,500000.0
2009-07-27 00:20:00,13.718,13.862,13.712,13.862,450000.0
2009-07-27 00:21:00,13.728,13.839,13.728,13.766,350000.0
2009-07-27 00:22:00,13.756,13.856,13.756,13.85,400000.0
2009-07-27 00:23:00,13.826,13.872,13.814,13.872,450000.0
2009-07-27 00:24:00,13.721,13.866,13.716,13.821,500000.0
2009-07-27 00:25:00,13.803,13.835,13.701,13.818,400000.0
2009-07-27 00:26:00,13.733,13.852,13.733,13.767,550000.0
2009-07-27 00:27:00,13.857,13.857,13.828,13.828,100000.0
2009-07-27 00:28:00,13.83,13.83,13.712,13.748,300000.0
2009-07-27 00:29:00,13.797,13.835,13.707,13.795,450000.0
2009-07-27 00:30:00,13.785,13.79,13.638,13.692,450000.0
2009-07-27 00:31:00,13.822,13.847,13.745,13.759,400000.0
2009-07-27 00:32:00,13.772,13.778,13.662,13.662,350000.0
2009-07-27 00:33:00,13.714,13.808,13.714,13.808,200000.0
2009-07-27 00:34:00,13.724,13.841,13.712,13.748,350000.0
2009-07-27 00:38:00,13.718,13.834,13.718,13.834,150000.0
2009-07-27 00:40:00,13.803,13.83,13.678,13.83,1400000.0
2009-07-27 00:41:00,13.808,13.835,13.778,13.835,350000.0
2009-07-27 00:43:00,13.791,13.834,13.702,13.792,400000.0
2009-07-27 00:46:00,13.719,13.866,13.707,13.731,400000.0
2009-07-27 00:47:00,13.801,13.844,13.712,13.802,400000.0
2009-07-27 00:50:00,13.808,13.814,13.678,13.814,600000.0
2009-07-27 00:51:00,13.814,13.838,13.718,13.731,300000.0
2009-07-27 00:55:00,13.724,13.823,13.724,13.823,300000.0
2009-07-27 00:56:00,13.761,13.836,13.728,13.814,450000.0
2009-07-27 00:57:00,13.828,13.828,13.735,13.735,150000.0
2009-07-27 00:58:00,13.828,13.828,13.697,13.761,550000.0
2009-07-27 00:59:00,13.843,13.847,13.742,13.784,400000.0
2009-07-27 01:00:00,13.818,13.818,13.801,13.801,150000.0
2009-07-27 01:01:00,13.695,13.809,13.658,13.809,350000.0
2009-07-27 01:02:00,13.843,13.843,13.838,13.838,100000.0
2009-07-27 01:03:00,13.813,13.858,13.702,13.858,350000.0
2009-07-27 01:04:00,13.716,13.872,13.716,13.76,400000.0
2009-07-27 01:05:00,13.836,13.836,13.747,13.802,450000.0
2009-07-27 01:06:00,13.754,13.838,13.754,13.838,100000.0
2009-07-27 01:07:00,13.824,13.853,13.712,13.822,900000.0
2009-07-27 01:08:00,13.812,13.812,13.806,13.806,100000.0
2009-07-27 01:09:00,13.725,13.85,13.725,13.739,350000.0
2009-07-27 01:10:00,13.763,13.851,13.713,13.774,650000.0
2009-07-27 01:11:00,13.788,13.788,13.692,13.692,400000.0
2009-07-27 01:13:00,13.828,13.832,13.745,13.828,350000.0
2009-07-27 01:15:00,13.725,13.884,13.725,13.864,350000.0
2009-07-27 01:17:00,13.704,13.899,13.704,13.777,1050000.0
2009-07-27 01:18:00,13.704,13.785,13.704,13.718,250000.0
2009-07-27 01:19:00,13.827,13.843,13.757,13.757,350000.0
2009-07-27 01:20:00,13.8,13.834,13.718,13.821,750000.0
2009-07-27 01:21:00,13.83,13.83,13.71,13.726,400000.0
2009-07-27 01:22:00,13.825,13.825,13.693,13.707,550000.0
2009-07-27 01:23:00,13.773,13.813,13.675,13.69,450000.0
2009-07-27 01:24:00,13.716,13.804,13.712,13.712,300000.0
2009-07-27 01:27:00,13.8,13.824,13.73,13.797,350000.0
2009-07-27 01:28:00,13.803,13.849,13.756,13.794,450000.0
2009-07-27 01:29:00,13.795,13.815,13.688,13.787,400000.0
2009-07-27 01:30:00,13.807,13.823,13.686,13.76,600000.0
2009-07-27 01:32:00,13.725,13.862,13.725,13.813,300000.0
2009-07-27 01:33:00,13.793,13.825,13.743,13.765,650000.0
2009-07-27 01:34:00,13.808,13.808,13.685,13.764,400000.0
2009-07-27 01:35:00,13.794,13.829,13.694,13.743,400000.0
2009-07-27 01:36:00,13.818,13.818,13.793,13.808,300000.0
2009-07-27 01:37:00,13.812,13.824,13.728,13.756,400000.0
2009-07-27 01:39:00,13.765,13.812,13.665,13.77,400000.0
2009-07-27 01:40:00,13.731,13.818,13.714,13.714,150000.0
2009-07-27 01:41:00,13.774,13.797,13.733,13.797,250000.0
2009-07-27 01:42:00,13.791,13.791,13.657,13.771,350000.0
2009-07-27 01:43:00,13.766,13.793,13.658,13.753,700000.0
2009-07-27 01:44:00,13.706,13.821,13.668,13.734,700000.0
2009-07-27 01:48:00,13.81,13.81,13.81,13.81,550000.0
2009-07-27 01:49:00,13.796,13.799,13.706,13.791,550000.0
2009-07-27 01:50:00,13.758,13.799,13.666,13.799,500000.0
2009-07-27 01:51:00,13.771,13.809,13.77,13.804,300000.0
2009-07-27 01:52:00,13.776,13.826,13.725,13.775,400000.0
2009-07-27 01:53:00,13.72,13.814,13.719,13.814,250000.0
2009-07-27 01:54:00,13.709,13.789,13.694,13.785,200000.0
2009-07-27 01:55:00,13.768,13.79,13.687,13.771,600000.0
2009-07-27 01:56:00,13.705,13.705,13.705,13.705,50000.0
2009-07-27 01:58:00,13.8,13.835,13.742,13.792,550000.0
2009-07-27 01:59:00,13.731,13.815,13.721,13.806,400000.0
2009-07-27 02:00:00,13.8,13.8,13.8,13.8,350000.0
2009-07-27 02:02:00,13.784,13.791,13.657,13.72,350000.0
2009-07-27 02:03:00,13.728,13.803,13.728,13.799,400000.0
2009-07-27 02:04:00,13.813,13.816,13.698,13.722,400000.0
2009-07-27 02:05:00,13.798,13.818,13.71,13.71,350000.0
2009-07-27 02:06:00,13.776,13.782,13.663,13.671,800000.0
2009-07-27 02:07:00,13.772,13.799,13.762,13.781,500000.0
2009-07-27 02:08:00,13.773,13.784,13.675,13.691,500000.0
2009-07-27 02:09:00,13.8,13.8,13.621,13.786,850000.0
2009-07-27 02:10:00,13.75,13.778,13.628,13.652,350000.0
2009-07-27 02:11:00,13.768,13.779,13.667,13.667,400000.0
2009-07-27 02:12:00,13.758,13.792,13.627,13.736,400000.0
2009-07-27 02:13:00,13.715,13.763,13.642,13.642,300000.0
2009-07-27 02:14:00,13.616,13.762,13.616,13.731,400000.0
2009-07-27 02:15:00,13.741,13.744,13.615,13.652,450000.0
2009-07-27 02:16:00,13.691,13.74,13.653,13.725,300000.0
2009-07-27 02:18:00,13.638,13.776,13.636,13.761,450000.0
2009-07-27 02:19:00,13.692,13.751,13.628,13.747,500000.0
2009-07-27 02:20:00,13.667,13.733,13.578,13.733,500000.0
2009-07-27 02:21:00,13.723,13.757,13.67,13.729,500000.0
2009-07-27 02:22:00,13.723,13.752,13.718,13.748,350000.0
2009-07-27 02:23:00,13.757,13.767,13.638,13.767,400000.0
2009-07-27 02:24:00,13.738,13.743,13.627,13.694,500000.0
2009-07-27 02:25:00,13.761,13.789,13.649,13.749,450000.0
2009-07-27 02:26:00,13.757,13.78,13.65,13.714,300000.0
2009-07-27 02:27:00,13.767,13.767,13.628,13.763,750000.0
2009-07-27 02:28:00,13.653,13.791,13.653,13.791,450000.0
2009-07-27 02:29:00,13.759,13.765,13.637,13.765,400000.0
2009-07-27 02:30:00,13.657,13.843,13.657,13.789,550000.0
2009-07-27 02:31:00,13.681,13.758,13.639,13.665,550000.0
2009-07-27 02:32:00,13.731,13.776,13.669,13.776,300000.0
2009-07-27 02:33:00,13.668,13.771,13.628,13.628,400000.0
2009-07-27 02:34:00,13.74,13.759,13.74,13.759,100000.0
2009-07-27 02:35:00,13.71,13.787,13.675,13.773,550000.0
2009-07-27 02:38:00,13.626,13.731,13.626,13.717,400000.0
2009-07-27 02:39:00,13.661,13.794,13.661,13.754,450000.0
2009-07-27 02:40:00,13.718,13.773,13.684,13.748,350000.0
2009-07-27 02:41:00,13.783,13.783,13.613,13.705,750000.0
2009-07-27 02:42:00,13.669,13.772,13.656,13.674,400000.0
2009-07-27 02:43:00,13.717,13.792,13.692,13.692,300000.0
2009-07-27 02:44:00,13.697,13.788,13.697,13.761,250000.0
2009-07-27 02:45:00,13.783,13.783,13.669,13.682,450000.0
2009-07-27 02:46:00,13.702,13.78,13.702,13.703,550000.0
2009-07-27 02:47:00,13.687,13.783,13.658,13.717,550000.0
2009-07-27 02:48:00,13.748,13.773,13.748,13.773,100000.0
2009-07-27 02:49:00,13.796,13.809,13.674,13.794,900000.0
2009-07-27 02:50:00,13.657,13.749,13.649,13.729,900000.0
2009-07-27 02:51:00,13.792,13.807,13.695,13.761,1000000.0
2009-07-27 02:52:00,13.782,13.782,13.653,13.771,450000.0
2009-07-27 02:53:00,13.766,13.766,13.592,13.619,650000.0
2009-07-27 02:54:00,13.705,13.763,13.639,13.668,550000.0
2009-07-27 02:55:00,13.788,13.794,13.676,13.792,350000.0
2009-07-27 02:56:00,13.751,13.769,13.645,13.736,1300000.0
2009-07-27 02:57:00,13.769,13.771,13.748,13.771,250000.0
2009-07-27 02:58:00,13.751,13.771,13.663,13.728,1000000.0
2009-07-27 02:59:00,13.739,13.841,13.66,13.66,1300000.0
2009-07-27 03:00:00,13.764,13.779,13.643,13.763,500000.0
2009-07-27 03:01:00,13.661,13.757,13.661,13.743,350000.0
2009-07-27 03:02:00,13.753,13.787,13.687,13.787,550000.0
2009-07-27 03:03:00,13.791,13.813,13.679,13.715,550000.0
2009-07-27 03:04:00,13.788,13.792,13.682,13.759,400000.0
2009-07-27 03:05:00,13.705,13.776,13.7,13.744,250000.0
2009-07-27 03:06:00,13.687,13.773,13.682,13.682,350000.0
2009-07-27 03:07:00,13.771,13.771,13.635,13.71,700000.0
2009-07-27 03:08:00,13.684,13.777,13.671,13.769,450000.0
2009-07-27 03:09:00,13.7,13.814,13.7,13.782,800000.0
2009-07-27 03:10:00,13.796,13.807,13.683,13.707,350000.0
2009-07-27 03:11:00,13.777,13.824,13.767,13.767,400000.0
2009-07-27 03:12:00,13.759,13.829,13.759,13.827,300000.0
2009-07-27 03:13:00,13.673,13.804,13.642,13.725,650000.0
2009-07-27 03:14:00,13.756,13.834,13.712,13.778,450000.0
2009-07-27 03:15:00,13.741,13.827,13.74,13.768,600000.0
2009-07-27 03:16:00,13.735,13.846,13.715,13.718,600000.0
2009-07-27 03:17:00,13.786,13.802,13.653,13.703,650000.0
2009-07-27 03:18:00,13.813,13.831,13.711,13.782,600000.0
2009-07-27 03:19:00,13.726,13.826,13.665,13.757,750000.0
2009-07-27 03:20:00,13.86,13.86,13.754,13.822,500000.0
2009-07-27 03:21:00,13.845,13.861,13.743,13.743,350000.0
2009-07-27 03:22:00,13.754,13.852,13.723,13.849,500000.0
2009-07-27 03:23:00,13.863,13.863,13.699,13.817,350000.0
2009-07-27 03:24:00,13.865,13.874,13.751,13.854,500000.0
2009-07-27 03:26:00,13.861,13.861,13.688,13.803,450000.0
2009-07-27 03:27:00,13.854,13.854,13.69,13.821,800000.0
2009-07-27 03:29:00,13.799,13.89,13.763,13.871,1000000.0
2009-07-27 03:30:00,13.781,13.854,13.732,13.787,350000.0
2009-07-27 03:32:00,13.794,13.794,13.794,13.794,50000.0
2009-07-27 03:33:00,13.839,13.868,13.761,13.847,400000.0
2009-07-27 03:34:00,13.781,13.868,13.781,13.858,250000.0
2009-07-27 03:36:00,13.811,13.811,13.774,13.774,100000.0
2009-07-27 03:38:00,13.778,13.857,13.771,13.792,350000.0
2009-07-27 03:39:00,13.84,13.915,13.748,13.748,650000.0
2009-07-27 03:40:00,13.761,13.858,13.761,13.858,100000.0
2009-07-27 03:41:00,13.859,13.87,13.767,13.87,300000.0
2009-07-27 03:42:00,13.728,13.874,13.728,13.874,300000.0
2009-07-27 03:43:00,13.861,13.861,13.723,13.838,350000.0
2009-07-27 03:44:00,13.837,13.85,13.733,13.832,300000.0
2009-07-27 03:49:00,13.848,13.876,13.776,13.804,600000.0
2009-07-27 03:50:00,13.838,13.862,13.72,13.861,650000.0
2009-07-27 03:51:00,13.818,13.863,13.723,13.828,550000.0
2009-07-27 03:53:00,13.819,13.853,13.819,13.853,200000.0
2009-07-27 03:55:00,13.794,13.882,13.742,13.798,1100000.0
2009-07-27 03:56:00,13.749,13.855,13.681,13.855,700000.0
2009-07-27 03:58:00,13.871,13.871,13.718,13.809,1050000.0
2009-07-27 03:59:00,13.855,13.855,13.699,13.784,750000.0
2009-07-27 04:00:00,13.768,13.768,13.768,13.768,50000.0
2009-07-27 04:02:00,13.85,13.88,13.782,13.867,350000.0
2009-07-27 04:03:00,13.799,13.845,13.718,13.718,350000.0
2009-07-27 04:04:00,13.841,13.878,13.742,13.773,350000.0
2009-07-27 04:05:00,13.81,13.889,13.81,13.871,400000.0
2009-07-27 04:07:00,13.785,13.875,13.771,13.851,400000.0
2009-07-27 04:08:00,13.741,13.887,13.741,13.867,400000.0
2009-07-27 04:09:00,13.756,13.855,13.719,13.82,1300000.0
2009-07-27 04:10:00,13.762,13.815,13.752,13.815,350000.0
2009-07-27 04:11:00,13.787,13.793,13.787,13.793,100000.0
2009-07-27 04:12:00,13.871,13.871,13.764,13.764,100000.0
2009-07-27 04:13:00,13.755,13.862,13.755,13.862,100000.0
2009-07-27 04:15:00,13.808,13.808,13.808,13.808,50000.0
2009-07-27 04:16:00,13.857,13.857,13.749,13.774,450000.0
2009-07-27 04:18:00,13.868,13.88,13.746,13.879,550000.0
2009-07-27 04:19:00,13.848,13.884,13.749,13.874,650000.0
2009-07-27 04:20:00,13.856,13.856,13.706,13.801,350000.0
2009-07-27 04:21:00,13.745,13.844,13.745,13.82,400000.0
2009-07-27 04:22:00,13.788,13.846,13.735,13.783,300000.0
2009-07-27 04:24:00,13.838,13.866,13.766,13.85,350000.0
2009-07-27 04:26:00,13.796,13.796,13.661,13.769,400000.0
2009-07-27 04:27:00,13.695,13.821,13.675,13.821,400000.0
2009-07-27 04:29:00,13.808,13.838,13.708,13.743,750000.0
2009-07-27 04:30:00,13.823,13.823,13.743,13.743,100000.0
2009-07-27 04:31:00,13.716,13.796,13.678,13.796,200000.0
2009-07-27 04:32:00,13.788,13.808,13.788,13.808,200000.0
2009-07-27 04:33:00,13.764,13.805,13.764,13.805,100000.0
2009-07-27 04:35:00,13.827,13.827,13.827,13.827,50000.0
2009-07-27 04:36:00,13.839,13.839,13.728,13.728,600000.0
2009-07-27 04:40:00,13.802,13.829,13.722,13.829,350000.0
2009-07-27 04:46:00,13.785,13.809,13.679,13.694,550000.0
2009-07-27 04:49:00,13.817,13.834,13.708,13.748,550000.0
2009-07-27 04:50:00,13.726,13.787,13.698,13.698,450000.0
2009-07-27 05:00:00,13.673,13.787,13.662,13.787,400000.0
2009-07-27 05:01:00,13.727,13.727,13.727,13.727,50000.0
2009-07-27 05:07:00,13.718,13.718,13.662,13.662,100000.0
2009-07-27 05:08:00,13.686,13.824,13.686,13.824,400000.0
2009-07-27 05:09:00,13.783,13.824,13.673,13.72,1000000.0
2009-07-27 05:10:00,13.678,13.8,13.678,13.8,250000.0
2009-07-27 05:11:00,13.789,13.789,13.625,13.775,350000.0
2009-07-27 05:12:00,13.672,13.779,13.631,13.779,700000.0
2009-07-27 05:13:00,13.724,13.796,13.668,13.669,400000.0
2009-07-27 05:14:00,13.708,13.781,13.703,13.772,400000.0
2009-07-27 05:15:00,13.683,13.729,13.683,13.729,100000.0
2009-07-27 05:17:00,13.757,13.827,13.693,13.748,450000.0
2009-07-27 05:18:00,13.786,13.814,13.694,13.814,300000.0
2009-07-27 05:19:00,13.733,13.809,13.662,13.662,700000.0
2009-07-27 05:20:00,13.707,13.821,13.702,13.799,250000.0
2009-07-27 05:21:00,13.734,13.848,13.734,13.848,100000.0
2009-07-27 05:22:00,13.817,13.817,13.734,13.734,100000.0
2009-07-27 05:23:00,13.715,13.803,13.705,13.755,400000.0
2009-07-27 05:24:00,13.746,13.837,13.746,13.837,150000.0
2009-07-27 05:25:00,13.717,13.849,13.717,13.847,350000.0
2009-07-27 05:26:00,13.849,13.856,13.718,13.72,500000.0
2009-07-27 05:27:00,13.853,13.853,13.853,13.853,50000.0
2009-07-27 05:28:00,13.853,13.853,13.708,13.708,100000.0
2009-07-27 05:29:00,13.786,13.869,13.754,13.868,400000.0
2009-07-27 05:30:00,13.833,13.833,13.731,13.795,300000.0
2009-07-27 05:31:00,13.85,13.881,13.731,13.789,400000.0
2009-07-27 05:32:00,13.717,13.823,13.697,13.721,350000.0
2009-07-27 05:33:00,13.829,13.829,13.684,13.815,400000.0
2009-07-27 05:35:00,13.712,13.838,13.668,13.838,650000.0
2009-07-27 05:36:00,13.764,13.863,13.764,13.861,250000.0
2009-07-27 05:38:00,13.753,13.803,13.743,13.799,300000.0
2009-07-27 05:39:00,13.777,13.871,13.762,13.849,350000.0
2009-07-27 05:40:00,13.84,13.854,13.709,13.854,350000.0
2009-07-27 05:41:00,13.741,13.861,13.741,13.751,400000.0
2009-07-27 05:42:00,13.791,13.86,13.769,13.782,250000.0
2009-07-27 05:43:00,13.759,13.759,13.759,13.759,50000.0
2009-07-27 05:44:00,13.794,13.858,13.769,13.858,400000.0
2009-07-27 05:45:00,13.823,13.879,13.794,13.876,400000.0
2009-07-27 05:47:00,13.739,13.829,13.726,13.827,350000.0
2009-07-27 05:48:00,13.819,13.899,13.761,13.761,400000.0
2009-07-27 05:49:00,13.801,13.863,13.737,13.863,400000.0
2009-07-27 05:50:00,13.788,13.868,13.748,13.76,400000.0
2009-07-27 05:51:00,13.862,13.89,13.755,13.755,450000.0
2009-07-27 05:52:00,13.806,13.872,13.785,13.811,250000.0
2009-07-27 05:53:00,13.794,13.863,13.768,13.859,500000.0
2009-07-27 05:54:00,13.805,13.887,13.774,13.876,500000.0
2009-07-27 05:56:00,13.805,13.88,13.75,13.839,400000.0
2009-07-27 05:57:00,13.8,13.896,13.777,13.896,400000.0
2009-07-27 05:58:00,13.767,13.929,13.767,13.929,300000.0
2009-07-27 05:59:00,13.878,13.924,13.833,13.894,400000.0
2009-07-27 06:00:00,13.901,13.901,13.784,13.873,400000.0
2009-07-27 06:01:00,13.837,13.973,13.837,13.928,300000.0
2009-07-27 06:02:00,13.844,13.958,13.844,13.917,350000.0
2009-07-27 06:03:00,13.88,13.935,13.88,13.924,400000.0
2009-07-27 06:04:00,13.97,13.97,13.827,13.941,350000.0
2009-07-27 06:05:00,13.878,13.96,13.824,13.875,350000.0
2009-07-27 06:06:00,13.88,13.977,13.87,13.929,500000.0
2009-07-27 06:07:00,13.906,13.993,13.906,13.976,250000.0
2009-07-27 06:08:00,13.941,13.999,13.924,13.957,350000.0
2009-07-27 06:09:00,13.908,14.003,13.874,13.875,500000.0
2009-07-27 06:10:00,13.969,13.993,13.89,13.933,250000.0
2009-07-27 06:11:00,13.868,13.974,13.828,13.959,800000.0
2009-07-27 06:12:00,13.955,13.982,13.839,13.982,400000.0
2009-07-27 06:13:00,13.962,14.064,13.901,13.979,800000.0
2009-07-27 06:14:00,13.995,13.999,13.876,13.996,400000.0
2009-07-27 06:15:00,13.922,13.964,13.887,13.953,400000.0
2009-07-27 06:16:00,14.005,14.006,13.91,14.006,300000.0
2009-07-27 06:17:00,13.908,14.013,13.877,13.923,450000.0
2009-07-27 06:18:00,13.905,13.909,13.905,13.909,100000.0
2009-07-27 06:19:00,13.913,14.004,13.897,13.993,350000.0
2009-07-27 06:20:00,13.971,14.009,13.88,13.979,450000.0
2009-07-27 06:21:00,13.953,14.003,13.845,14.003,350000.0
2009-07-27 06:22:00,13.903,14.041,13.874,13.946,350000.0
2009-07-27 06:23:00,13.892,13.999,13.865,13.865,450000.0
2009-07-27 06:24:00,13.992,14.0,13.88,14.0,300000.0
2009-07-27 06:25:00,13.882,13.988,13.824,13.988,450000.0
2009-07-27 06:26:00,13.947,13.947,13.848,13.848,150000.0
2009-07-27 06:27:00,13.912,13.994,13.862,13.97,400000.0
2009-07-27 06:28:00,13.947,13.982,13.833,13.982,700000.0
2009-07-27 06:29:00,13.988,13.999,13.854,13.854,450000.0
2009-07-27 06:30:00,13.957,13.957,13.816,13.821,550000.0
2009-07-27 06:31:00,13.995,13.995,13.859,13.982,350000.0
2009-07-27 06:32:00,13.883,13.96,13.842,13.887,300000.0
2009-07-27 06:33:00,13.993,13.993,13.859,13.938,350000.0
2009-07-27 06:34:00,13.944,13.983,13.84,13.912,350000.0
2009-07-27 06:35:00,13.937,14.002,13.88,13.88,250000.0
2009-07-27 06:36:00,13.888,14.01,13.888,13.975,600000.0
2009-07-27 06:37:00,13.868,13.947,13.828,13.9,450000.0
2009-07-27 06:38:00,13.933,13.953,13.858,13.932,450000.0
2009-07-27 06:39:00,13.988,14.007,13.893,14.007,400000.0
2009-07-27 06:40:00,13.968,13.968,13.879,13.941,350000.0
2009-07-27 06:41:00,13.888,13.992,13.888,13.987,450000.0
2009-07-27 06:42:00,13.884,14.012,13.876,13.952,800000.0
2009-07-27 06:43:00,13.884,14.004,13.884,13.981,550000.0
2009-07-27 06:44:00,13.96,13.998,13.869,13.962,450000.0
2009-07-27 06:45:00,13.89,13.983,13.834,13.848,400000.0
2009-07-27 06:46:00,14.011,14.011,13.918,13.918,200000.0
2009-07-27 06:47:00,13.869,14.008,13.869,14.008,250000.0
2009-07-27 06:48:00,13.882,14.006,13.882,13.921,350000.0
2009-07-27 06:49:00,13.898,13.999,13.898,13.999,350000.0
2009-07-27 06:50:00,13.96,14.0,13.864,14.0,200000.0
2009-07-27 06:51:00,14.015,14.023,13.927,14.005,350000.0
2009-07-27 06:52:00,13.892,13.994,13.818,13.994,500000.0
2009-07-27 06:54:00,13.978,13.981,13.884,13.981,350000.0
2009-07-27 06:55:00,13.94,13.978,13.863,13.863,350000.0
2009-07-27 06:57:00,13.927,14.011,13.894,13.948,400000.0
2009-07-27 06:58:00,13.873,13.974,13.873,13.904,200000.0
2009-07-27 06:59:00,13.985,13.985,13.825,13.932,550000.0
2009-07-27 07:00:00,13.913,13.967,13.866,13.866,400000.0
2009-07-27 07:01:00,13.963,13.963,13.817,13.963,550000.0
2009-07-27 07:02:00,13.937,14.001,13.881,13.913,550000.0
2009-07-27 07:03:00,13.916,13.976,13.86,13.891,350000.0
2009-07-27 07:04:00,13.888,13.954,13.841,13.841,550000.0
2009-07-27 07:05:00,13.977,13.977,13.87,13.972,400000.0
2009-07-27 07:06:00,13.974,13.976,13.884,13.885,350000.0
2009-07-27 07:07:00,13.99,13.99,13.99,13.99,350000.0
2009-07-27 07:08:00,13.939,13.976,13.91,13.976,350000.0
2009-07-27 07:09:00,13.951,13.977,13.91,13.957,350000.0
2009-07-27 07:10:00,13.875,13.969,13.823,13.846,1000000.0
2009-07-27 07:11:00,13.987,13.987,13.86,13.944,600000.0
2009-07-27 07:13:00,13.905,13.985,13.882,13.936,350000.0
2009-07-27 07:14:00,13.971,13.991,13.899,13.964,400000.0
2009-07-27 07:15:00,13.834,14.006,13.834,13.965,350000.0
2009-07-27 07:16:00,13.965,13.965,13.897,13.96,400000.0
2009-07-27 07:17:00,13.998,13.998,13.845,13.984,300000.0
2009-07-27 07:18:00,13.908,13.988,13.869,13.895,450000.0
2009-07-27 07:19:00,13.986,13.986,13.894,13.913,400000.0
2009-07-27 07:20:00,13.935,13.965,13.878,13.965,250000.0
2009-07-27 07:21:00,13.967,14.019,13.888,13.997,500000.0
2009-07-27 07:22:00,13.889,13.969,13.843,13.952,400000.0
2009-07-27 07:23:00,13.871,13.992,13.859,13.953,550000.0
2009-07-27 07:24:00,13.887,13.951,13.815,13.896,450000.0
2009-07-27 07:25:00,13.926,14.025,13.893,13.994,350000.0
2009-07-27 07:26:00,13.974,13.974,13.834,13.834,400000.0
2009-07-27 07:27:00,13.953,13.992,13.849,13.854,550000.0
2009-07-27 07:28:00,13.873,13.949,13.818,13.859,500000.0
2009-07-27 07:29:00,13.941,13.962,13.86,13.904,350000.0
2009-07-27 07:30:00,13.867,13.97,13.865,13.931,350000.0
2009-07-27 07:31:00,13.965,13.965,13.83,13.83,450000.0
2009-07-27 07:32:00,13.88,13.974,13.846,13.965,400000.0
2009-07-27 07:33:00,13.895,13.978,13.853,13.853,450000.0
2009-07-27 07:34:00,13.965,13.965,13.866,13.922,500000.0
2009-07-27 07:35:00,13.879,13.994,13.879,13.954,400000.0
2009-07-27 07:37:00,13.915,13.946,13.828,13.865,550000.0
2009-07-27 07:38:00,13.961,13.995,13.855,13.912,300000.0
2009-07-27 07:39:00,13.978,14.017,13.874,13.946,500000.0
2009-07-27 07:40:00,13.866,13.979,13.866,13.874,550000.0
2009-07-27 07:42:00,13.881,13.989,13.879,13.945,350000.0
2009-07-27 07:43:00,13.989,13.989,13.852,13.953,400000.0
2009-07-27 07:45:00,13.879,14.033,13.879,13.983,1000000.0
2009-07-27 07:46:00,13.935,13.946,13.874,13.92,450000.0
2009-07-27 07:48:00,13.983,13.983,13.866,13.917,800000.0
2009-07-27 07:49:00,13.863,13.945,13.863,13.945,500000.0
2009-07-27 07:50:00,13.876,13.98,13.851,13.98,900000.0
2009-07-27 07:51:00,13.9,13.918,13.826,13.826,350000.0
2009-07-27 07:53:00,13.855,14.042,13.855,13.897,850000.0
2009-07-27 07:55:00,13.92,13.987,13.871,13.871,500000.0
2009-07-27 07:57:00,13.903,13.903,13.903,13.903,50000.0
2009-07-27 07:58:00,13.918,14.003,13.89,13.958,850000.0
2009-07-27 07:59:00,13.993,13.993,13.877,13.99,350000.0
2009-07-27 08:00:00,13.975,14.025,13.891,13.896,550000.0
2009-07-27 08:01:00,13.971,13.971,13.862,13.956,350000.0
2009-07-27 08:02:00,13.988,13.988,13.885,13.885,450000.0
2009-07-27 08:03:00,13.882,13.947,13.882,13.947,100000.0
2009-07-27 08:04:00,13.926,13.951,13.872,13.88,400000.0
2009-07-27 08:05:00,13.972,13.985,13.877,13.877,400000.0
2009-07-27 08:06:00,13.999,14.009,13.888,13.988,500000.0
2009-07-27 08:07:00,13.92,14.015,13.898,13.921,450000.0
2009-07-27 08:08:00,13.924,13.982,13.871,13.901,400000.0
2009-07-27 08:09:00,13.878,13.996,13.848,13.89,800000.0
2009-07-27 08:10:00,13.885,13.972,13.852,13.972,350000.0
2009-07-27 08:11:00,13.924,13.983,13.893,13.977,500000.0
2009-07-27 08:12:00,13.893,13.992,13.883,13.964,350000.0
2009-07-27 08:13:00,13.886,13.98,13.853,13.98,550000.0
2009-07-27 08:14:00,13.932,14.019,13.874,13.874,500000.0
2009-07-27 08:15:00,13.976,13.976,13.836,13.945,550000.0
2009-07-27 08:16:00,13.958,13.958,13.851,13.851,350000.0
2009-07-27 08:17:00,13.865,13.969,13.837,13.868,500000.0
2009-07-27 08:18:00,13.954,13.996,13.86,13.86,400000.0
2009-07-27 08:19:00,13.907,13.964,13.853,13.853,700000.0
2009-07-27 08:20:00,13.877,13.941,13.846,13.88,500000.0
2009-07-27 08:22:00,13.952,13.972,13.858,13.858,500000.0
2009-07-27 08:24:00,13.899,13.96,13.86,13.88,400000.0
2009-07-27 08:26:00,13.963,13.963,13.796,13.912,400000.0
2009-07-27 08:27:00,13.99,13.99,13.99,13.99,600000.0
2009-07-27 08:28:00,13.887,13.971,13.839,13.843,600000.0
2009-07-27 08:29:00,13.94,13.975,13.835,13.94,750000.0
2009-07-27 08:30:00,13.849,13.95,13.849,13.905,400000.0
2009-07-27 08:31:00,13.893,13.973,13.889,13.889,500000.0
2009-07-27 08:32:00,13.9,13.977,13.829,13.896,500000.0
2009-07-27 08:33:00,13.901,14.012,13.873,13.917,500000.0
2009-07-27 08:34:00,13.952,13.992,13.885,13.889,350000.0
2009-07-27 08:35:00,13.974,13.974,13.798,13.91,550000.0
2009-07-27 08:36:00,13.864,13.984,13.857,13.931,400000.0
2009-07-27 08:37:00,13.887,14.001,13.887,13.919,350000.0
2009-07-27 08:38:00,14.004,14.004,13.912,13.98,400000.0
2009-07-27 08:39:00,13.958,13.96,13.937,13.94,350000.0
2009-07-27 08:40:00,13.983,14.005,13.903,13.943,350000.0
2009-07-27 08:41:00,13.928,14.008,13.865,14.008,350000.0
2009-07-27 08:42:00,13.982,14.025,13.893,13.914,550000.0
2009-07-27 08:43:00,13.9,14.011,13.9,14.011,350000.0
2009-07-27 08:44:00,13.926,14.023,13.89,13.934,550000.0
2009-07-27 08:45:00,13.992,14.025,13.885,14.01,550000.0
2009-07-27 08:46:00,13.995,14.03,13.906,13.935,600000.0
2009-07-27 08:47:00,13.906,13.978,13.887,13.978,350000.0
2009-07-27 08:48:00,14.028,14.028,13.945,14.022,550000.0
2009-07-27 08:49:00,13.973,14.01,13.891,14.005,650000.0
2009-07-27 08:50:00,13.979,14.036,13.897,13.984,500000.0
2009-07-27 08:51:00,13.9,13.978,13.864,13.936,450000.0
2009-07-27 08:52:00,14.012,14.012,13.872,13.93,400000.0
2009-07-27 08:53:00,13.957,14.0,13.878,13.997,400000.0
2009-07-27 08:54:00,13.909,14.064,13.908,13.956,450000.0
2009-07-27 08:55:00,13.943,14.021,13.884,13.978,450000.0
2009-07-27 08:56:00,13.94,14.06,13.94,14.046,350000.0
2009-07-27 08:57:00,14.04,14.059,13.916,13.916,400000.0
2009-07-27 08:58:00,14.022,14.045,13.898,14.031,450000.0
2009-07-27 08:59:00,14.018,14.018,13.944,13.944,350000.0
2009-07-27 09:00:00,13.974,14.077,13.973,14.0,600000.0
2009-07-27 09:01:00,14.011,14.024,13.936,13.964,400000.0
2009-07-27 09:02:00,13.939,14.108,13.939,14.037,700000.0
2009-07-27 09:03:00,14.034,14.034,13.911,14.014,550000.0
2009-07-27 09:04:00,13.962,14.05,13.939,13.939,350000.0
2009-07-27 09:05:00,14.035,14.035,13.918,13.918,750000.0
2009-07-27 09:06:00,13.977,14.035,13.894,14.035,550000.0
2009-07-27 09:07:00,13.941,14.041,13.92,13.949,500000.0
2009-07-27 09:08:00,14.023,14.023,13.902,14.014,550000.0
2009-07-27 09:09:00,13.985,14.026,13.899,14.026,950000.0
2009-07-27 09:10:00,13.956,14.024,13.855,13.951,450000.0
2009-07-27 09:11:00,14.032,14.062,13.937,13.937,550000.0
2009-07-27 09:12:00,13.944,14.063,13.935,14.005,650000.0
2009-07-27 09:13:00,13.908,14.04,13.908,14.014,400000.0
2009-07-27 09:14:00,13.983,14.057,13.916,14.057,350000.0
2009-07-27 09:15:00,14.016,14.042,13.918,13.918,400000.0
2009-07-27 09:16:00,14.043,14.043,13.902,13.902,450000.0
2009-07-27 09:17:00,13.944,14.035,13.883,14.035,400000.0
2009-07-27 09:18:00,13.933,14.067,13.917,13.923,400000.0
2009-07-27 09:19:00,13.944,14.075,13.915,14.026,600000.0
2009-07-27 09:20:00,14.038,14.085,13.932,14.016,650000.0
2009-07-27 09:21:00,13.934,13.994,13.891,13.949,600000.0
2009-07-27 09:22:00,14.049,14.049,13.933,14.006,600000.0
2009-07-27 09:23:00,13.987,14.023,13.903,13.947,600000.0
2009-07-27 09:24:00,13.98,14.045,13.918,14.01,550000.0
2009-07-27 09:25:00,13.9,14.028,13.9,13.977,550000.0
2009-07-27 09:26:00,13.953,14.015,13.891,13.917,600000.0
2009-07-27 09:27:00,13.974,14.018,13.892,13.909,400000.0
2009-07-27 09:28:00,13.926,14.016,13.894,13.894,350000.0
2009-07-27 09:29:00,13.944,14.027,13.918,14.014,450000.0
2009-07-27 09:30:00,13.926,14.021,13.896,13.923,700000.0
2009-07-27 09:31:00,13.919,14.025,13.894,13.894,450000.0
2009-07-27 09:32:00,14.016,14.016,13.933,14.015,350000.0
2009-07-27 09:33:00,14.005,14.052,13.899,13.998,400000.0
2009-07-27 09:35:00,13.867,13.986,13.867,13.985,550000.0
2009-07-27 09:36:00,13.867,13.977,13.867,13.975,400000.0
2009-07-27 09:38:00,13.949,14.035,13.883,13.936,400000.0
2009-07-27 09:39:00,13.923,13.996,13.889,13.929,700000.0
2009-07-27 09:40:00,13.891,14.045,13.891,13.903,400000.0
2009-07-27 09:41:00,13.964,13.964,13.839,13.851,400000.0
2009-07-27 09:42:00,13.873,13.965,13.871,13.906,350000.0
2009-07-27 09:43:00,13.864,13.96,13.863,13.96,450000.0
2009-07-27 09:44:00,13.925,13.964,13.889,13.916,600000.0
2009-07-27 09:45:00,13.854,13.998,13.854,13.894,650000.0
2009-07-27 09:46:00,13.92,13.92,13.801,13.801,350000.0
2009-07-27 09:47:00,13.873,13.959,13.828,13.828,400000.0
2009-07-27 09:48:00,13.932,13.932,13.797,13.878,650000.0
2009-07-27 09:49:00,13.837,13.961,13.837,13.925,650000.0
2009-07-27 09:50:00,13.914,13.971,13.848,13.971,450000.0
2009-07-27 09:51:00,13.932,13.957,13.834,13.909,400000.0
2009-07-27 09:52:00,13.869,13.979,13.83,13.921,550000.0
2009-07-27 09:53:00,13.947,13.967,13.806,13.893,500000.0
2009-07-27 09:54:00,13.908,13.953,13.831,13.892,450000.0
2009-07-27 09:55:00,13.955,13.968,13.857,13.968,350000.0
2009-07-27 09:56:00,13.839,13.972,13.83,13.83,550000.0
2009-07-27 09:57:00,13.898,13.997,13.84,13.954,750000.0
2009-07-27 09:58:00,13.937,13.971,13.855,13.93,350000.0
2009-07-27 09:59:00,13.892,14.047,13.892,13.926,650000.0
2009-07-27 10:00:00,13.902,14.021,13.88,13.924,600000.0
2009-07-27 10:01:00,13.914,13.937,13.84,13.848,350000.0
2009-07-27 10:02:00,13.982,13.997,13.868,13.947,400000.0
2009-07-27 10:03:00,13.971,13.971,13.88,13.88,350000.0
2009-07-27 10:04:00,13.948,13.985,13.857,13.985,400000.0
2009-07-27 10:05:00,13.924,14.004,13.902,13.972,450000.0
2009-07-27 10:06:00,13.856,14.011,13.856,13.881,700000.0
2009-07-27 10:07:00,13.963,14.007,13.888,13.988,450000.0
2009-07-27 10:08:00,13.957,13.991,13.886,13.887,500000.0
2009-07-27 10:09:00,13.953,13.992,13.876,13.963,600000.0
2009-07-27 10:10:00,13.901,14.011,13.878,13.956,600000.0
2009-07-27 10:11:00,13.889,13.941,13.852,13.891,400000.0
2009-07-27 10:12:00,13.888,13.982,13.855,13.881,500000.0
2009-07-27 10:13:00,13.888,13.98,13.87,13.973,750000.0
2009-07-27 10:14:00,13.884,13.972,13.884,13.972,400000.0
2009-07-27 10:15:00,13.844,13.956,13.844,13.939,350000.0
2009-07-27 10:16:00,13.976,13.984,13.846,13.973,500000.0
2009-07-27 10:17:00,13.895,13.98,13.878,13.901,350000.0
2009-07-27 10:18:00,13.903,13.996,13.88,13.937,550000.0
2009-07-27 10:19:00,13.979,13.988,13.85,13.981,450000.0
2009-07-27 10:20:00,13.905,13.958,13.872,13.896,550000.0
2009-07-27 10:21:00,13.853,13.969,13.853,13.967,650000.0
2009-07-27 10:22:00,13.952,14.002,13.884,13.962,400000.0
2009-07-27 10:23:00,13.974,14.033,13.896,13.896,550000.0
2009-07-27 10:24:00,13.871,14.008,13.871,13.89,450000.0
2009-07-27 10:25:00,13.905,13.968,13.864,13.952,500000.0
2009-07-27 10:26:00,13.874,14.015,13.874,13.968,350000.0
2009-07-27 10:27:00,13.918,13.969,13.865,13.865,400000.0
2009-07-27 10:28:00,13.851,13.971,13.851,13.909,350000.0
2009-07-27 10:29:00,13.917,13.959,13.818,13.929,500000.0
2009-07-27 10:30:00,13.878,13.943,13.876,13.876,350000.0
2009-07-27 10:31:00,13.859,13.978,13.844,13.935,450000.0
2009-07-27 10:32:00,13.986,14.054,13.86,13.86,400000.0
2009-07-27 10:33:00,13.938,13.954,13.825,13.939,550000.0
2009-07-27 10:34:00,13.964,13.971,13.836,13.883,700000.0
2009-07-27 10:35:00,13.945,13.983,13.882,13.965,350000.0
2009-07-27 10:36:00,13.852,13.981,13.852,13.973,450000.0
2009-07-27 10:37:00,13.928,14.012,13.853,13.899,500000.0
2009-07-27 10:38:00,13.862,13.972,13.862,13.879,400000.0
2009-07-27 10:39:00,13.873,14.01,13.844,13.853,400000.0
2009-07-27 10:40:00,13.874,13.959,13.829,13.872,400000.0
2009-07-27 10:41:00,13.984,13.984,13.854,13.937,350000.0
2009-07-27 10:42:00,13.887,13.98,13.854,13.98,400000.0
2009-07-27 10:43:00,13.939,13.942,13.827,13.917,550000.0
2009-07-27 10:44:00,13.91,13.991,13.858,13.955,550000.0
2009-07-27 10:45:00,13.843,13.965,13.843,13.951,350000.0
2009-07-27 10:46:00,13.879,14.013,13.879,13.904,550000.0
2009-07-27 10:47:00,13.957,13.993,13.865,13.979,450000.0
2009-07-27 10:48:00,13.966,13.987,13.903,13.964,450000.0
2009-07-27 10:50:00,13.951,14.014,13.897,13.897,450000.0
2009-07-27 10:51:00,13.931,13.989,13.864,13.978,450000.0
2009-07-27 10:52:00,13.903,13.991,13.855,13.945,500000.0
2009-07-27 10:53:00,13.923,13.945,13.833,13.919,450000.0
2009-07-27 10:54:00,13.947,13.953,13.879,13.889,550000.0
2009-07-27 10:55:00,13.825,13.973,13.825,13.973,350000.0
2009-07-27 10:56:00,13.942,13.996,13.936,13.981,450000.0
2009-07-27 10:57:00,13.888,14.011,13.872,13.964,350000.0
2009-07-27 10:58:00,13.988,13.988,13.872,13.899,350000.0
2009-07-27 11:00:00,13.906,13.987,13.837,13.874,350000.0
2009-07-27 11:01:00,13.896,13.964,13.819,13.964,600000.0
2009-07-27 11:02:00,13.903,14.021,13.867,13.963,350000.0
2009-07-27 11:03:00,13.905,13.998,13.884,13.989,550000.0
2009-07-27 11:04:00,13.968,13.968,13.871,13.942,600000.0
2009-07-27 11:05:00,13.889,13.995,13.889,13.966,500000.0
2009-07-27 11:06:00,13.996,13.996,13.856,13.981,500000.0
2009-07-27 11:07:00,13.89,13.998,13.861,13.905,450000.0
2009-07-27 11:08:00,13.936,13.959,13.862,13.891,400000.0
2009-07-27 11:09:00,13.972,13.972,13.875,13.94,450000.0
2009-07-27 11:10:00,13.861,13.986,13.845,13.845,400000.0
2009-07-27 11:11:00,13.849,13.986,13.849,13.953,350000.0
2009-07-27 11:12:00,13.913,13.95,13.857,13.95,450000.0
2009-07-27 11:13:00,13.988,13.988,13.866,13.945,400000.0
2009-07-27 11:14:00,13.872,13.979,13.851,13.912,550000.0
2009-07-27 11:15:00,13.871,13.947,13.84,13.84,350000.0
2009-07-27 11:16:00,13.909,14.02,13.887,13.891,350000.0
2009-07-27 11:17:00,14.002,14.002,13.854,13.904,250000.0
2009-07-27 11:18:00,14.01,14.032,13.905,13.998,400000.0
2009-07-27 11:19:00,13.924,14.045,13.907,14.025,550000.0
2009-07-27 11:20:00,13.884,14.011,13.884,14.001,400000.0
2009-07-27 11:21:00,13.916,14.002,13.901,14.002,550000.0
2009-07-27 11:22:00,13.932,14.012,13.902,13.902,350000.0
2009-07-27 11:23:00,13.93,13.998,13.873,13.891,500000.0
2009-07-27 11:24:00,13.913,14.007,13.897,13.897,450000.0
2009-07-27 11:25:00,13.891,13.994,13.874,13.986,400000.0
2009-07-27 11:26:00,13.968,14.013,13.916,13.953,600000.0
2009-07-27 11:27:00,13.907,14.033,13.907,14.018,500000.0
2009-07-27 11:28:00,13.97,13.992,13.869,13.869,350000.0
2009-07-27 11:29:00,13.962,13.984,13.86,13.878,550000.0
2009-07-27 11:30:00,13.893,14.008,13.893,13.924,450000.0
2009-07-27 11:31:00,13.915,14.0,13.866,13.907,450000.0
2009-07-27 11:32:00,13.895,14.014,13.895,13.946,400000.0
2009-07-27 11:33:00,13.904,13.985,13.898,13.902,500000.0
2009-07-27 11:34:00,13.938,13.948,13.847,13.942,400000.0
2009-07-27 11:35:00,13.854,14.0,13.854,13.924,350000.0
2009-07-27 11:36:00,13.941,14.05,13.865,13.865,550000.0
2009-07-27 11:37:00,13.926,13.987,13.859,13.957,350000.0
2009-07-27 11:38:00,13.896,13.952,13.817,13.842,500000.0
2009-07-27 11:39:00,13.972,14.01,13.862,13.937,400000.0
2009-07-27 11:40:00,13.923,13.998,13.912,13.966,550000.0
2009-07-27 11:41:00,13.922,14.017,13.919,13.957,350000.0
2009-07-27 11:42:00,13.957,13.987,13.852,13.852,500000.0
2009-07-27 11:43:00,13.899,13.983,13.87,13.896,450000.0
2009-07-27 11:44:00,13.966,14.009,13.886,13.982,500000.0
2009-07-27 11:45:00,14.002,14.002,13.894,13.912,400000.0
2009-07-27 11:46:00,13.973,14.004,13.886,13.946,400000.0
2009-07-27 11:47:00,14.012,14.017,13.877,13.957,400000.0
2009-07-27 11:48:00,13.957,14.021,13.946,13.981,450000.0
2009-07-27 11:49:00,13.91,14.0,13.878,13.898,350000.0
2009-07-27 11:50:00,13.935,14.003,13.887,14.003,350000.0
2009-07-27 11:51:00,13.919,14.023,13.903,13.936,550000.0
2009-07-27 11:52:00,13.867,14.022,13.867,13.93,500000.0
2009-07-27 11:53:00,13.981,14.021,13.899,14.011,500000.0
2009-07-27 11:54:00,13.996,13.996,13.853,13.899,400000.0
2009-07-27 11:55:00,13.946,14.009,13.893,14.009,350000.0
2009-07-27 11:56:00,13.923,14.022,13.889,13.982,450000.0
2009-07-27 11:57:00,13.967,14.035,13.894,13.894,550000.0
2009-07-27 11:58:00,13.888,14.001,13.863,14.001,350000.0
2009-07-27 11:59:00,13.904,14.007,13.893,13.893,350000.0
2009-07-27 12:00:00,14.005,14.023,13.92,14.023,550000.0
2009-07-27 12:01:00,13.965,14.005,13.875,13.889,750000.0
2009-07-27 12:02:00,14.019,14.068,13.947,13.964,500000.0
2009-07-27 12:04:00,13.919,13.977,13.884,13.929,400000.0
2009-07-27 12:05:00,13.993,14.028,13.911,13.911,350000.0
2009-07-27 12:06:00,13.955,14.016,13.886,13.989,500000.0
2009-07-27 12:07:00,13.919,13.987,13.861,13.975,450000.0
2009-07-27 12:08:00,13.953,13.985,13.881,13.985,550000.0
2009-07-27 12:09:00,13.899,14.005,13.899,13.98,500000.0
2009-07-27 12:10:00,13.985,14.012,13.914,13.972,400000.0
2009-07-27 12:11:00,13.894,13.997,13.882,13.912,550000.0
2009-07-27 12:12:00,13.883,14.017,13.883,13.904,350000.0
2009-07-27 12:13:00,14.013,14.019,13.879,13.992,400000.0
2009-07-27 12:14:00,13.952,13.999,13.86,13.999,350000.0
2009-07-27 12:15:00,13.948,14.0,13.939,13.942,400000.0
2009-07-27 12:16:00,13.911,13.967,13.88,13.88,500000.0
2009-07-27 12:17:00,13.906,14.023,13.896,13.969,400000.0
2009-07-27 12:18:00,13.888,13.962,13.876,13.876,500000.0
2009-07-27 12:19:00,13.965,14.01,13.863,13.916,500000.0
2009-07-27 12:20:00,13.908,14.028,13.908,14.004,550000.0
2009-07-27 12:21:00,14.02,14.076,13.922,13.922,600000.0
2009-07-27 12:22:00,13.959,14.034,13.927,13.927,550000.0
2009-07-27 12:23:00,13.96,14.041,13.953,13.953,650000.0
2009-07-27 12:24:00,13.998,14.029,13.921,14.011,600000.0
2009-07-27 12:26:00,14.008,14.008,13.9,13.946,400000.0
2009-07-27 12:27:00,13.978,14.013,13.89,13.988,350000.0
2009-07-27 12:29:00,13.954,14.098,13.954,14.051,350000.0
2009-07-27 12:30:00,13.946,14.052,13.909,13.977,500000.0
2009-07-27 12:31:00,14.011,14.017,13.927,13.927,400000.0
2009-07-27 12:32:00,13.948,14.0,13.908,13.99,400000.0
2009-07-27 12:33:00,13.916,14.022,13.895,13.988,550000.0
2009-07-27 12:34:00,13.984,14.013,13.9,13.9,350000.0
2009-07-27 12:35:00,13.993,14.03,13.897,13.976,500000.0
2009-07-27 12:36:00,13.976,13.998,13.931,13.998,350000.0
2009-07-27 12:37:00,14.028,14.044,13.993,14.04,400000.0
2009-07-27 12:38:00,13.95,14.048,13.95,14.025,400000.0
2009-07-27 12:39:00,13.918,14.056,13.918,13.935,550000.0
2009-07-27 12:40:00,14.041,14.057,13.93,13.999,350000.0
2009-07-27 12:41:00,14.049,14.049,13.908,13.989,400000.0
2009-07-27 12:42:00,13.948,14.004,13.916,13.993,550000.0
2009-07-27 12:43:00,13.897,14.035,13.89,14.035,400000.0
2009-07-27 12:44:00,13.969,14.079,13.944,13.989,500000.0
2009-07-27 12:45:00,14.023,14.071,13.925,14.022,400000.0
2009-07-27 12:46:00,13.952,14.022,13.952,13.957,400000.0
2009-07-27 12:47:00,13.969,14.091,13.932,14.051,500000.0
2009-07-27 12:48:00,14.059,14.059,13.933,13.938,450000.0
2009-07-27 12:49:00,14.051,14.052,13.92,13.983,400000.0
2009-07-27 12:50:00,13.964,14.06,13.918,13.935,450000.0
2009-07-27 12:51:00,13.95,14.069,13.95,14.036,350000.0
2009-07-27 12:52:00,13.975,14.063,13.954,14.027,500000.0
2009-07-27 12:53:00,13.987,14.069,13.955,14.024,400000.0
2009-07-27 12:54:00,14.049,14.049,13.953,13.986,550000.0
2009-07-27 12:55:00,13.949,14.065,13.949,14.011,500000.0
2009-07-27 12:56:00,14.064,14.064,13.954,14.05,350000.0
2009-07-27 12:57:00,14.005,14.005,13.912,13.991,350000.0
2009-07-27 12:58:00,13.961,14.079,13.961,14.031,450000.0
2009-07-27 12:59:00,14.039,14.06,13.914,13.951,350000.0
2009-07-27 13:00:00,14.029,14.04,13.961,14.04,350000.0
2009-07-27 13:01:00,14.008,14.008,13.887,13.939,450000.0
2009-07-27 13:02:00,13.919,14.029,13.919,13.976,400000.0
2009-07-27 13:03:00,14.003,14.021,13.875,14.006,600000.0
2009-07-27 13:04:00,13.977,14.018,13.915,14.008,450000.0
2009-07-27 13:05:00,13.927,14.104,13.927,14.051,550000.0
2009-07-27 13:06:00,14.058,14.061,13.938,14.037,450000.0
2009-07-27 13:07:00,13.967,14.057,13.956,14.002,500000.0
2009-07-27 13:08:00,14.034,14.069,13.969,13.996,350000.0
2009-07-27 13:09:00,13.961,14.052,13.961,14.006,500000.0
2009-07-27 13:10:00,13.978,14.061,13.943,14.001,400000.0
2009-07-27 13:11:00,13.919,14.03,13.919,13.995,400000.0
2009-07-27 13:12:00,14.035,14.077,13.957,14.035,550000.0
2009-07-27 13:13:00,13.941,14.02,13.895,14.02,450000.0
2009-07-27 13:14:00,13.947,14.003,13.941,14.002,400000.0
2009-07-27 13:15:00,13.935,14.026,13.882,13.98,350000.0
2009-07-27 13:16:00,14.022,14.026,13.924,14.026,350000.0
2009-07-27 13:17:00,13.919,14.014,13.903,13.999,500000.0
2009-07-27 13:18:00,14.01,14.067,13.927,14.067,450000.0
2009-07-27 13:19:00,13.989,14.049,13.906,13.943,550000.0
2009-07-27 13:20:00,13.989,14.019,13.897,13.968,500000.0
2009-07-27 13:21:00,13.948,14.047,13.916,14.047,500000.0
2009-07-27 13:22:00,14.014,14.014,13.856,13.873,450000.0
2009-07-27 13:23:00,13.992,14.037,13.929,14.037,400000.0
2009-07-27 13:24:00,14.032,14.034,13.913,14.027,350000.0
2009-07-27 13:25:00,14.021,14.036,13.95,14.036,350000.0
2009-07-27 13:26:00,13.939,14.074,13.932,13.989,650000.0
2009-07-27 13:27:00,14.001,14.021,13.923,14.004,350000.0
2009-07-27 13:28:00,13.971,14.039,13.921,14.026,400000.0
2009-07-27 13:29:00,14.035,14.05,13.92,13.92,550000.0
2009-07-27 13:30:00,13.999,14.017,13.931,13.931,550000.0
2009-07-27 13:31:00,13.934,14.027,13.891,14.027,450000.0
2009-07-27 13:32:00,13.956,14.031,13.895,13.99,400000.0
2009-07-27 13:33:00,13.983,14.026,13.879,13.992,500000.0
2009-07-27 13:34:00,14.004,14.004,13.906,13.942,450000.0
2009-07-27 13:35:00,13.997,14.018,13.913,13.994,400000.0
2009-07-27 13:36:00,13.977,14.07,13.905,14.006,450000.0
2009-07-27 13:37:00,13.999,14.015,13.918,14.015,400000.0
2009-07-27 13:38:00,13.961,14.033,13.912,14.033,400000.0
2009-07-27 13:39:00,13.988,14.031,13.918,14.008,500000.0
2009-07-27 13:40:00,14.038,14.072,13.91,13.919,700000.0
2009-07-27 13:41:00,13.953,13.993,13.916,13.946,400000.0
2009-07-27 13:42:00,13.957,14.05,13.899,13.965,400000.0
2009-07-27 13:43:00,13.948,14.018,13.919,13.981,400000.0
2009-07-27 13:44:00,13.98,14.004,13.849,13.966,750000.0
2009-07-27 13:45:00,13.98,14.052,13.915,13.93,550000.0
2009-07-27 13:46:00,13.982,14.009,13.893,13.961,450000.0
2009-07-27 13:47:00,13.991,14.015,13.914,14.015,350000.0
2009-07-27 13:48:00,13.994,14.008,13.882,14.0,500000.0
2009-07-27 13:49:00,14.031,14.046,13.914,13.972,400000.0
2009-07-27 13:50:00,13.91,14.008,13.844,14.008,400000.0
2009-07-27 13:51:00,14.006,14.032,13.89,13.948,400000.0
2009-07-27 13:52:00,14.037,14.053,13.916,14.025,350000.0
2009-07-27 13:53:00,13.956,14.056,13.956,14.056,450000.0
2009-07-27 13:54:00,14.039,14.041,13.972,13.972,400000.0
2009-07-27 13:55:00,14.042,14.066,13.938,13.938,400000.0
2009-07-27 13:56:00,14.003,14.008,13.929,13.931,350000.0
2009-07-27 13:57:00,13.986,14.013,13.891,14.013,350000.0
2009-07-27 13:58:00,14.008,14.008,13.932,14.006,400000.0
2009-07-27 13:59:00,13.978,14.021,13.881,13.929,600000.0
2009-07-27 14:00:00,13.97,14.025,13.901,14.025,350000.0
2009-07-27 14:01:00,13.888,14.028,13.888,14.028,750000.0
2009-07-27 14:02:00,13.98,14.048,13.907,14.042,400000.0
2009-07-27 14:03:00,13.967,13.973,13.914,13.925,500000.0
2009-07-27 14:04:00,14.004,14.034,13.89,14.034,350000.0
2009-07-27 14:05:00,13.978,14.017,13.886,13.946,400000.0
2009-07-27 14:06:00,13.923,14.044,13.902,13.927,500000.0
2009-07-27 14:07:00,13.992,14.007,13.842,14.007,350000.0
2009-07-27 14:08:00,14.002,14.002,13.901,13.905,350000.0
2009-07-27 14:09:00,13.855,14.004,13.85,13.917,550000.0
2009-07-27 14:10:00,13.879,13.974,13.866,13.918,350000.0
2009-07-27 14:11:00,13.876,13.992,13.861,13.982,650000.0
2009-07-27 14:12:00,13.893,13.995,13.858,13.87,550000.0
2009-07-27 14:13:00,13.91,13.976,13.868,13.976,400000.0
2009-07-27 14:14:00,13.969,14.013,13.896,13.942,350000.0
2009-07-27 14:15:00,13.995,14.016,13.875,13.877,450000.0
2009-07-27 14:16:00,13.929,14.023,13.895,14.02,750000.0
2009-07-27 14:17:00,13.889,13.982,13.884,13.924,350000.0
2009-07-27 14:18:00,13.986,14.049,13.877,13.877,400000.0
2009-07-27 14:19:00,14.015,14.015,13.931,13.931,400000.0
2009-07-27 14:20:00,13.927,14.018,13.891,13.897,600000.0
2009-07-27 14:21:00,13.843,13.999,13.843,13.969,400000.0
2009-07-27 14:22:00,13.979,14.023,13.922,14.023,350000.0
2009-07-27 14:23:00,14.023,14.037,13.944,13.944,650000.0
2009-07-27 14:24:00,13.921,14.019,13.878,13.996,550000.0
2009-07-27 14:25:00,14.022,14.034,13.863,13.863,700000.0
2009-07-27 14:26:00,13.962,14.036,13.906,13.968,350000.0
2009-07-27 14:27:00,13.883,14.003,13.883,14.001,450000.0
2009-07-27 14:28:00,13.993,14.049,13.935,14.038,400000.0
2009-07-27 14:29:00,14.005,14.012,13.918,14.012,450000.0
2009-07-27 14:30:00,14.017,14.076,13.939,13.982,650000.0
2009-07-27 14:31:00,13.969,14.077,13.934,14.022,350000.0
2009-07-27 14:32:00,13.925,14.004,13.906,13.906,500000.0
2009-07-27 14:33:00,13.933,14.051,13.933,13.945,350000.0
2009-07-27 14:34:00,13.99,14.032,13.895,13.895,450000.0
2009-07-27 14:35:00,13.999,14.015,13.932,14.004,350000.0
2009-07-27 14:36:00,13.94,14.039,13.906,14.006,450000.0
2009-07-27 14:37:00,13.918,14.011,13.849,13.849,550000.0
2009-07-27 14:38:00,13.958,13.975,13.885,13.933,400000.0
2009-07-27 14:39:00,13.921,14.004,13.87,13.903,800000.0
2009-07-27 14:40:00,13.928,14.037,13.915,13.915,700000.0
2009-07-27 14:41:00,13.93,14.004,13.874,14.004,350000.0
2009-07-27 14:42:00,13.943,14.035,13.887,14.019,450000.0
2009-07-27 14:43:00,13.985,14.031,13.892,14.031,500000.0
2009-07-27 14:44:00,13.94,14.008,13.902,14.001,450000.0
2009-07-27 14:45:00,13.995,14.022,13.911,13.939,400000.0
2009-07-27 14:46:00,14.034,14.034,13.86,14.025,400000.0
2009-07-27 14:47:00,13.992,14.029,13.899,13.997,350000.0
2009-07-27 14:48:00,13.997,14.046,13.945,14.026,400000.0
2009-07-27 14:49:00,14.067,14.067,13.916,13.918,500000.0
2009-07-27 14:50:00,13.933,14.029,13.933,13.937,550000.0
2009-07-27 14:51:00,14.039,14.049,13.938,14.002,350000.0
2009-07-27 14:52:00,13.995,14.011,13.878,14.011,400000.0
2009-07-27 14:53:00,13.919,14.044,13.919,14.002,500000.0
2009-07-27 14:54:00,14.013,14.046,13.913,13.964,400000.0
2009-07-27 14:55:00,13.943,13.991,13.891,13.991,450000.0
2009-07-27 14:56:00,14.017,14.034,13.908,14.034,350000.0
2009-07-27 14:57:00,13.965,14.055,13.925,13.971,450000.0
2009-07-27 14:58:00,14.041,14.082,13.962,14.009,550000.0
2009-07-27 14:59:00,14.006,14.072,13.95,14.072,550000.0
2009-07-27 15:00:00,14.015,14.073,13.929,13.985,350000.0
2009-07-27 15:01:00,14.068,14.068,13.926,13.962,400000.0
2009-07-27 15:02:00,14.002,14.04,13.947,14.004,400000.0
2009-07-27 15:03:00,14.066,14.081,13.961,14.08,450000.0
2009-07-27 15:04:00,14.008,14.074,13.927,14.029,400000.0
2009-07-27 15:05:00,14.048,14.069,13.955,13.982,400000.0
2009-07-27 15:06:00,14.078,14.078,13.969,13.983,400000.0
2009-07-27 15:07:00,13.937,14.045,13.908,14.019,350000.0
2009-07-27 15:08:00,13.933,14.041,13.933,14.041,400000.0
2009-07-27 15:09:00,14.005,14.072,13.92,14.051,350000.0
2009-07-27 15:10:00,13.95,14.0,13.899,13.931,450000.0
2009-07-27 15:11:00,14.036,14.036,13.905,13.919,400000.0
2009-07-27 15:12:00,14.01,14.025,13.933,13.96,350000.0
2009-07-27 15:13:00,13.978,14.074,13.945,14.006,400000.0
2009-07-27 15:14:00,13.919,14.023,13.862,13.892,400000.0
2009-07-27 15:15:00,14.049,14.049,13.915,13.97,400000.0
2009-07-27 15:16:00,13.909,14.044,13.909,14.044,350000.0
2009-07-27 15:17:00,14.027,14.08,13.935,14.056,500000.0
2009-07-27 15:18:00,14.007,14.084,13.949,14.066,550000.0
2009-07-27 15:19:00,13.949,14.048,13.906,13.906,450000.0
2009-07-27 15:20:00,14.02,14.033,13.919,13.921,650000.0
2009-07-27 15:21:00,13.947,14.068,13.905,14.063,750000.0
2009-07-27 15:22:00,14.052,14.052,13.924,14.02,400000.0
2009-07-27 15:23:00,13.941,14.026,13.914,13.985,450000.0
2009-07-27 15:24:00,13.96,14.025,13.911,13.933,600000.0
2009-07-27 15:25:00,14.036,14.036,13.902,14.03,500000.0
2009-07-27 15:26:00,13.997,14.041,13.91,13.91,450000.0
2009-07-27 15:27:00,13.998,14.033,13.91,13.91,450000.0
2009-07-27 15:28:00,14.017,14.02,13.969,13.993,350000.0
2009-07-27 15:29:00,14.048,14.048,13.936,13.974,400000.0
2009-07-27 15:30:00,13.974,14.056,13.925,13.981,400000.0
2009-07-27 15:31:00,13.914,14.009,13.91,13.91,350000.0
2009-07-27 15:32:00,13.951,14.039,13.898,14.039,350000.0
2009-07-27 15:33:00,13.976,14.022,13.952,13.997,350000.0
2009-07-27 15:34:00,13.949,14.033,13.949,14.015,450000.0
2009-07-27 15:35:00,14.003,14.024,13.895,13.952,500000.0
2009-07-27 15:36:00,13.969,14.032,13.901,14.032,550000.0
2009-07-27 15:37:00,13.91,14.044,13.886,13.886,400000.0
2009-07-27 15:38:00,13.998,14.059,13.897,13.908,400000.0
2009-07-27 15:39:00,13.941,14.062,13.941,14.042,350000.0
2009-07-27 15:40:00,13.905,13.99,13.889,13.946,550000.0
2009-07-27 15:41:00,13.91,14.017,13.91,13.963,400000.0
2009-07-27 15:42:00,13.993,14.016,13.886,13.938,400000.0
2009-07-27 15:43:00,13.996,14.019,13.888,13.953,350000.0
2009-07-27 15:44:00,13.988,14.025,13.879,13.986,550000.0
2009-07-27 15:45:00,13.893,14.001,13.878,13.9,550000.0
2009-07-27 15:46:00,14.02,14.027,13.92,14.011,350000.0
2009-07-27 15:47:00,13.998,14.035,13.899,13.911,550000.0
2009-07-27 15:48:00,13.892,13.983,13.881,13.923,350000.0
2009-07-27 15:49:00,14.002,14.028,13.962,14.028,350000.0
2009-07-27 15:50:00,14.026,14.058,13.933,13.979,550000.0
2009-07-27 15:51:00,13.881,13.984,13.853,13.984,500000.0
2009-07-27 15:52:00,13.883,14.065,13.876,13.925,350000.0
2009-07-27 15:53:00,14.009,14.06,13.907,13.953,400000.0
2009-07-27 15:54:00,13.976,14.024,13.888,14.0,450000.0
2009-07-27 15:55:00,13.94,14.004,13.862,13.89,350000.0
2009-07-27 15:56:00,14.011,14.011,13.872,13.872,450000.0
2009-07-27 15:57:00,13.866,14.011,13.866,13.953,350000.0
2009-07-27 15:58:00,13.935,14.056,13.923,14.009,350000.0
2009-07-27 15:59:00,14.014,14.014,13.91,13.934,450000.0
2009-07-27 16:00:00,13.878,14.05,13.878,14.033,550000.0
2009-07-27 16:01:00,14.002,14.028,13.919,14.02,450000.0
2009-07-27 16:02:00,14.016,14.041,13.924,14.041,450000.0
2009-07-27 16:03:00,14.063,14.071,13.94,14.071,550000.0
2009-07-27 16:04:00,14.014,14.057,13.92,14.025,500000.0
2009-07-27 16:05:00,14.018,14.059,13.908,13.908,650000.0
2009-07-27 16:06:00,13.929,14.021,13.929,13.944,500000.0
2009-07-27 16:07:00,13.911,14.017,13.872,13.908,350000.0
2009-07-27 16:08:00,13.871,14.042,13.871,13.949,450000.0
2009-07-27 16:09:00,13.92,14.026,13.897,14.026,350000.0
2009-07-27 16:10:00,14.036,14.062,13.932,13.932,350000.0
2009-07-27 16:11:00,13.93,13.991,13.866,13.972,450000.0
2009-07-27 16:12:00,13.957,13.99,13.866,13.921,600000.0
2009-07-27 16:13:00,13.967,13.979,13.851,13.929,450000.0
2009-07-27 16:14:00,13.902,14.005,13.874,13.874,400000.0
2009-07-27 16:15:00,13.981,14.021,13.868,13.997,400000.0
2009-07-27 16:16:00,13.966,14.034,13.914,14.004,550000.0
2009-07-27 16:17:00,14.025,14.025,13.891,13.918,450000.0
2009-07-27 16:18:00,14.021,14.029,13.907,13.995,400000.0
2009-07-27 16:19:00,13.921,14.031,13.921,14.023,500000.0
2009-07-27 16:20:00,14.016,14.045,13.917,14.033,550000.0
2009-07-27 16:21:00,13.932,14.022,13.891,14.022,400000.0
2009-07-27 16:22:00,13.96,13.96,13.845,13.906,450000.0
2009-07-27 16:23:00,13.978,14.031,13.897,14.015,500000.0
2009-07-27 16:24:00,13.935,13.965,13.875,13.965,400000.0
2009-07-27 16:25:00,13.913,13.998,13.884,13.969,350000.0
2009-07-27 16:26:00,13.93,14.0,13.884,13.974,400000.0
2009-07-27 16:27:00,13.945,13.992,13.872,13.984,650000.0
2009-07-27 16:28:00,13.952,13.964,13.85,13.947,550000.0
2009-07-27 16:29:00,13.921,14.011,13.879,13.901,400000.0
2009-07-27 16:30:00,13.976,13.976,13.842,13.869,600000.0
2009-07-27 16:31:00,13.833,13.973,13.833,13.952,350000.0
2009-07-27 16:32:00,13.943,14.0,13.84,13.971,450000.0
2009-07-27 16:33:00,13.908,13.917,13.798,13.917,450000.0
2009-07-27 16:34:00,13.905,13.973,13.871,13.921,350000.0
2009-07-27 16:35:00,13.831,13.908,13.811,13.848,400000.0
2009-07-27 16:36:00,13.847,13.951,13.847,13.937,400000.0
2009-07-27 16:37:00,13.915,13.932,13.819,13.869,500000.0
2009-07-27 16:38:00,13.808,13.946,13.808,13.933,450000.0
2009-07-27 16:39:00,13.961,13.961,13.868,13.955,500000.0
2009-07-27 16:40:00,13.872,13.959,13.842,13.898,450000.0
2009-07-27 16:41:00,13.882,13.981,13.834,13.937,400000.0
2009-07-27 16:42:00,13.95,13.994,13.868,13.994,700000.0
2009-07-27 16:43:00,13.835,13.963,13.835,13.929,400000.0
2009-07-27 16:44:00,13.931,13.951,13.835,13.892,400000.0
2009-07-27 16:45:00,13.879,13.982,13.856,13.982,350000.0
2009-07-27 16:46:00,13.91,14.01,13.91,13.96,500000.0
2009-07-27 16:47:00,13.883,13.992,13.864,13.889,600000.0
2009-07-27 16:48:00,13.954,14.015,13.876,13.973,450000.0
2009-07-27 16:49:00,13.939,13.99,13.86,13.86,450000.0
2009-07-27 16:50:00,13.873,13.986,13.873,13.948,350000.0
2009-07-27 16:51:00,13.924,14.001,13.849,13.856,500000.0
2009-07-27 16:52:00,13.842,13.967,13.812,13.967,350000.0
2009-07-27 16:53:00,13.929,13.977,13.847,13.851,450000.0
2009-07-27 16:54:00,13.956,13.976,13.893,13.93,400000.0
2009-07-27 16:55:00,13.994,13.994,13.857,13.967,500000.0
2009-07-27 16:56:00,13.894,13.973,13.853,13.857,400000.0
2009-07-27 16:57:00,13.922,13.974,13.861,13.925,850000.0
2009-07-27 16:58:00,13.835,13.99,13.826,13.834,450000.0
2009-07-27 16:59:00,13.886,14.001,13.886,13.911,400000.0
2009-07-27 17:00:00,13.914,14.002,13.859,13.986,350000.0
2009-07-27 17:01:00,13.996,14.042,13.923,14.01,400000.0
2009-07-27 17:02:00,13.918,14.007,13.918,13.962,400000.0
2009-07-27 17:03:00,14.002,14.002,13.888,13.974,400000.0
2009-07-27 17:04:00,14.007,14.047,13.908,13.912,400000.0
2009-07-27 17:05:00,13.928,13.998,13.896,13.92,600000.0
2009-07-27 17:06:00,13.961,13.993,13.861,13.965,400000.0
2009-07-27 17:07:00,13.917,14.015,13.882,13.883,550000.0
2009-07-27 17:08:00,14.01,14.01,13.89,13.916,350000.0
2009-07-27 17:09:00,14.014,14.032,13.909,14.008,450000.0
2009-07-27 17:10:00,13.988,13.991,13.904,13.958,400000.0
2009-07-27 17:11:00,13.957,13.989,13.848,13.848,400000.0
2009-07-27 17:12:00,13.857,13.942,13.836,13.942,400000.0
2009-07-27 17:13:00,13.866,14.002,13.863,13.863,600000.0
2009-07-27 17:14:00,13.911,14.015,13.887,13.887,350000.0
2009-07-27 17:15:00,13.892,13.997,13.892,13.996,350000.0
2009-07-27 17:16:00,13.923,13.963,13.856,13.914,500000.0
2009-07-27 17:17:00,13.921,13.947,13.845,13.91,400000.0
2009-07-27 17:18:00,13.957,13.966,13.854,13.917,550000.0
2009-07-27 17:19:00,13.936,13.979,13.82,13.889,550000.0
2009-07-27 17:20:00,13.994,14.03,13.892,13.902,350000.0
2009-07-27 17:21:00,13.997,13.997,13.879,13.918,350000.0
2009-07-27 17:22:00,13.905,13.995,13.853,13.885,450000.0
2009-07-27 17:23:00,13.969,14.029,13.906,13.91,400000.0
2009-07-27 17:24:00,13.897,13.99,13.851,13.958,550000.0
2009-07-27 17:25:00,14.002,14.009,13.892,13.966,450000.0
2009-07-27 17:26:00,13.875,13.991,13.865,13.945,450000.0
2009-07-27 17:27:00,14.003,14.003,13.884,13.951,650000.0
2009-07-27 17:28:00,13.843,13.979,13.841,13.947,350000.0
2009-07-27 17:29:00,13.886,13.968,13.868,13.968,400000.0
2009-07-27 17:30:00,13.911,14.006,13.889,13.962,450000.0
2009-07-27 17:31:00,13.932,13.991,13.876,13.957,600000.0
2009-07-27 17:32:00,13.921,13.989,13.867,13.882,500000.0
2009-07-27 17:33:00,13.996,13.996,13.864,13.995,350000.0
2009-07-27 17:34:00,13.907,13.991,13.858,13.902,400000.0
2009-07-27 17:35:00,13.998,13.998,13.881,13.909,500000.0
2009-07-27 17:36:00,13.848,13.938,13.828,13.938,350000.0
2009-07-27 17:37:00,13.94,13.997,13.88,13.918,350000.0
2009-07-27 17:38:00,13.94,13.993,13.862,13.862,500000.0
2009-07-27 17:39:00,13.961,14.03,13.874,14.004,600000.0
2009-07-27 17:40:00,13.923,13.956,13.859,13.956,550000.0
2009-07-27 17:41:00,14.001,14.005,13.896,13.987,750000.0
2009-07-27 17:42:00,13.971,13.995,13.888,13.937,400000.0
2009-07-27 17:43:00,13.982,13.982,13.851,13.859,450000.0
2009-07-27 17:44:00,13.929,13.956,13.808,13.83,650000.0
2009-07-27 17:45:00,13.903,13.992,13.876,13.905,550000.0
2009-07-27 17:46:00,13.903,13.96,13.863,13.873,350000.0
2009-07-27 17:47:00,13.972,13.972,13.824,13.84,400000.0
2009-07-27 17:48:00,13.99,13.99,13.99,13.99,650000.0
2009-07-27 17:49:00,13.803,13.946,13.794,13.908,650000.0
2009-07-27 17:50:00,13.938,13.964,13.896,13.896,500000.0
2009-07-27 17:51:00,13.912,13.972,13.882,13.958,550000.0
2009-07-27 17:52:00,13.967,13.967,13.838,13.927,450000.0
2009-07-27 17:53:00,13.898,13.952,13.837,13.952,550000.0
2009-07-27 17:54:00,13.905,13.984,13.878,13.921,350000.0
2009-07-27 17:55:00,13.938,13.973,13.827,13.898,550000.0
2009-07-27 17:56:00,13.853,13.954,13.842,13.914,500000.0
2009-07-27 17:57:00,13.917,13.988,13.867,13.988,400000.0
2009-07-27 17:58:00,13.971,13.971,13.858,13.92,400000.0
2009-07-27 17:59:00,13.948,13.954,13.853,13.865,600000.0
2009-07-27 18:00:00,13.897,13.938,13.817,13.914,400000.0
2009-07-27 18:01:00,13.833,13.938,13.833,13.863,400000.0
2009-07-27 18:02:00,13.911,13.911,13.86,13.911,350000.0
2009-07-27 18:03:00,13.905,13.942,13.812,13.907,550000.0
2009-07-27 18:04:00,13.893,13.951,13.792,13.951,450000.0
2009-07-27 18:05:00,13.907,13.937,13.781,13.937,750000.0
2009-07-27 18:06:00,13.906,13.935,13.792,13.848,450000.0
2009-07-27 18:07:00,13.927,13.97,13.823,13.937,400000.0
2009-07-27 18:08:00,13.828,13.967,13.828,13.965,400000.0
2009-07-27 18:09:00,13.962,14.029,13.868,13.872,800000.0
2009-07-27 18:10:00,13.893,13.982,13.841,13.952,400000.0
2009-07-27 18:11:00,13.845,13.93,13.83,13.93,1500000.0
2009-07-27 18:12:00,13.916,13.916,13.836,13.903,400000.0
2009-07-27 18:13:00,13.965,13.976,13.868,13.946,400000.0
2009-07-27 18:14:00,13.867,13.955,13.85,13.955,450000.0
2009-07-27 18:15:00,13.849,13.892,13.821,13.864,2000000.0
2009-07-27 18:16:00,13.887,13.941,13.838,13.904,400000.0
2009-07-27 18:17:00,13.933,13.973,13.863,13.947,350000.0
2009-07-27 18:18:00,13.911,13.987,13.857,13.857,550000.0
2009-07-27 18:19:00,13.929,13.984,13.858,13.858,400000.0
2009-07-27 18:20:00,13.859,13.977,13.859,13.9,550000.0
2009-07-27 18:21:00,13.859,13.929,13.839,13.859,500000.0
2009-07-27 18:22:00,13.947,13.947,13.842,13.871,250000.0
2009-07-27 18:23:00,13.846,13.897,13.824,13.844,1600000.0
2009-07-27 18:24:00,13.957,14.007,13.875,13.875,1450000.0
2009-07-27 18:25:00,13.842,13.972,13.792,13.816,1950000.0
2009-07-27 18:26:00,13.818,13.898,13.818,13.881,400000.0
2009-07-27 18:27:00,13.845,13.856,13.817,13.851,350000.0
2009-07-27 18:28:00,13.837,13.957,13.784,13.836,450000.0
2009-07-27 18:29:00,13.87,13.943,13.813,13.821,450000.0
2009-07-27 18:30:00,13.833,13.961,13.82,13.854,1400000.0
2009-07-27 18:31:00,13.87,13.934,13.849,13.857,1550000.0
2009-07-27 18:32:00,13.914,13.946,13.828,13.914,400000.0
2009-07-27 18:33:00,13.93,13.937,13.848,13.878,350000.0
2009-07-27 18:34:00,13.943,13.961,13.842,13.874,400000.0
2009-07-27 18:35:00,13.869,13.949,13.819,13.878,1500000.0
2009-07-27 18:36:00,13.897,13.923,13.784,13.923,350000.0
2009-07-27 18:37:00,13.833,13.969,13.825,13.872,500000.0
2009-07-27 18:38:00,13.86,13.941,13.855,13.941,350000.0
2009-07-27 18:39:00,13.921,13.97,13.869,13.896,350000.0
2009-07-27 18:40:00,13.886,13.957,13.864,13.884,1800000.0
2009-07-27 18:41:00,13.889,14.005,13.889,13.92,1650000.0
2009-07-27 18:42:00,13.906,13.924,13.865,13.892,1500000.0
2009-07-27 18:43:00,13.925,13.989,13.872,13.978,1500000.0
2009-07-27 18:45:00,13.895,13.973,13.852,13.936,350000.0
2009-07-27 18:46:00,13.921,13.968,13.835,13.89,1450000.0
2009-07-27 18:47:00,13.889,13.948,13.801,13.948,550000.0
2009-07-27 18:48:00,13.925,13.969,13.868,13.93,1900000.0
2009-07-27 18:49:00,13.893,13.964,13.832,13.914,450000.0
2009-07-27 18:50:00,13.876,13.954,13.85,13.893,500000.0
2009-07-27 18:51:00,13.873,13.995,13.87,13.87,400000.0
2009-07-27 18:52:00,13.965,13.965,13.856,13.926,500000.0
2009-07-27 18:53:00,13.932,13.954,13.872,13.942,1250000.0
2009-07-27 18:54:00,13.939,13.986,13.896,13.928,1800000.0
2009-07-27 18:55:00,13.975,13.975,13.877,13.934,450000.0
2009-07-27 18:56:00,13.937,13.988,13.851,13.922,1300000.0
2009-07-27 18:57:00,13.846,13.933,13.831,13.872,400000.0
2009-07-27 18:58:00,13.933,13.938,13.851,13.938,1250000.0
2009-07-27 18:59:00,13.913,13.988,13.866,13.961,1500000.0
2009-07-27 19:00:00,13.974,13.974,13.833,13.906,450000.0
2009-07-27 19:01:00,13.877,13.947,13.855,13.877,550000.0
2009-07-27 19:02:00,13.956,13.965,13.856,13.96,500000.0
2009-07-27 19:03:00,13.93,13.959,13.87,13.889,400000.0
2009-07-27 19:04:00,13.948,13.966,13.925,13.925,350000.0
2009-07-27 19:05:00,13.897,13.977,13.85,13.977,400000.0
2009-07-27 19:06:00,13.873,13.969,13.848,13.865,400000.0
2009-07-27 19:07:00,13.974,13.977,13.871,13.931,550000.0
2009-07-27 19:08:00,13.959,14.002,13.895,13.916,350000.0
2009-07-27 19:09:00,13.947,13.947,13.841,13.878,350000.0
2009-07-27 19:10:00,13.979,13.979,13.871,13.904,350000.0
2009-07-27 19:11:00,14.013,14.013,13.859,13.859,500000.0
2009-07-27 19:12:00,13.966,14.0,13.918,14.0,350000.0
2009-07-27 19:13:00,13.951,13.974,13.893,13.972,350000.0
2009-07-27 19:14:00,13.903,13.98,13.9,13.98,350000.0
2009-07-27 19:15:00,13.9,14.0,13.868,13.967,400000.0
2009-07-27 19:16:00,13.946,13.973,13.883,13.883,350000.0
2009-07-27 19:17:00,13.949,13.963,13.843,13.955,350000.0
2009-07-27 19:18:00,13.94,13.961,13.855,13.908,450000.0
2009-07-27 19:19:00,13.953,14.024,13.862,14.01,350000.0
2009-07-27 19:20:00,13.868,13.984,13.868,13.954,400000.0
2009-07-27 19:21:00,13.838,13.963,13.838,13.896,400000.0
2009-07-27 19:22:00,13.946,13.958,13.843,13.936,400000.0
2009-07-27 19:24:00,13.873,13.989,13.873,13.968,550000.0
2009-07-27 19:25:00,13.882,13.947,13.827,13.833,550000.0
2009-07-27 19:26:00,13.882,13.988,13.875,13.89,450000.0
2009-07-27 19:27:00,13.92,13.959,13.853,13.853,350000.0
2009-07-27 19:28:00,13.929,13.986,13.9,13.947,350000.0
2009-07-27 19:29:00,13.982,13.988,13.872,13.872,500000.0
2009-07-27 19:30:00,13.973,13.974,13.842,13.946,350000.0
2009-07-27 19:31:00,13.94,13.976,13.841,13.976,450000.0
2009-07-27 19:32:00,13.983,13.983,13.856,13.97,350000.0
2009-07-27 19:33:00,13.902,13.941,13.831,13.94,350000.0
2009-07-27 19:34:00,13.963,13.999,13.88,13.892,400000.0
2009-07-27 19:35:00,13.957,13.987,13.861,13.987,550000.0
2009-07-27 19:36:00,13.963,14.004,13.87,13.919,350000.0
2009-07-27 19:37:00,13.911,13.987,13.859,13.973,350000.0
2009-07-27 19:38:00,13.947,13.951,13.816,13.951,400000.0
2009-07-27 19:39:00,13.993,13.993,13.869,13.896,400000.0
2009-07-27 19:40:00,13.873,13.979,13.838,13.979,550000.0
2009-07-27 19:42:00,13.96,13.96,13.864,13.885,400000.0
2009-07-27 19:43:00,13.939,13.971,13.836,13.971,400000.0
2009-07-27 19:44:00,13.967,13.986,13.889,13.889,400000.0
2009-07-27 19:45:00,13.858,13.931,13.858,13.931,500000.0
2009-07-27 19:46:00,13.885,13.988,13.885,13.944,350000.0
2009-07-27 19:47:00,13.868,13.944,13.868,13.944,350000.0
2009-07-27 19:48:00,13.902,13.964,13.88,13.956,300000.0
2009-07-27 19:49:00,13.89,13.969,13.849,13.919,350000.0
2009-07-27 19:50:00,13.972,14.008,13.884,13.89,550000.0
2009-07-27 19:51:00,13.994,13.999,13.868,13.919,400000.0
2009-07-27 19:52:00,13.889,13.988,13.863,13.981,350000.0
2009-07-27 19:53:00,13.99,13.99,13.943,13.943,400000.0
2009-07-27 19:54:00,13.977,13.997,13.886,13.886,400000.0
2009-07-27 19:55:00,13.875,13.968,13.875,13.968,350000.0
2009-07-27 19:56:00,13.921,13.992,13.862,13.959,500000.0
2009-07-27 19:57:00,13.963,13.979,13.818,13.979,500000.0
2009-07-27 19:58:00,13.974,14.003,13.864,13.887,550000.0
2009-07-27 19:59:00,13.921,13.964,13.854,13.854,350000.0
2009-07-27 20:00:00,13.955,13.958,13.826,13.958,400000.0
2009-07-27 20:01:00,13.943,13.973,13.831,13.947,400000.0
2009-07-27 20:02:00,13.98,13.98,13.85,13.89,400000.0
2009-07-27 20:03:00,13.925,13.961,13.882,13.882,300000.0
2009-07-27 20:04:00,13.88,13.974,13.85,13.974,400000.0
2009-07-27 20:05:00,13.915,13.976,13.844,13.944,550000.0
2009-07-27 20:06:00,13.89,14.01,13.89,13.967,450000.0
2009-07-27 20:07:00,13.898,14.03,13.883,13.955,500000.0
2009-07-27 20:08:00,13.98,13.986,13.866,13.933,300000.0
2009-07-27 20:09:00,13.97,13.97,13.97,13.97,550000.0
2009-07-27 20:10:00,13.97,14.036,13.887,13.986,550000.0
2009-07-27 20:12:00,13.946,13.969,13.852,13.885,400000.0
2009-07-27 20:13:00,13.988,13.991,13.854,13.988,350000.0
2009-07-27 20:14:00,13.986,13.986,13.858,13.983,350000.0
2009-07-27 20:15:00,13.912,13.999,13.869,13.994,350000.0
2009-07-27 20:16:00,13.903,13.982,13.846,13.95,550000.0
2009-07-27 20:17:00,13.962,13.995,13.874,13.874,500000.0
2009-07-27 20:18:00,13.933,13.966,13.854,13.966,350000.0
2009-07-27 20:19:00,13.908,13.971,13.839,13.971,550000.0
2009-07-27 20:20:00,13.963,13.976,13.842,13.933,400000.0
2009-07-27 20:21:00,13.985,14.041,13.878,13.878,250000.0
2009-07-27 20:22:00,13.886,14.007,13.863,13.88,400000.0
2009-07-27 20:24:00,13.952,13.959,13.855,13.959,400000.0
2009-07-27 20:25:00,13.851,13.946,13.848,13.854,350000.0
2009-07-27 20:26:00,13.979,13.979,13.8,13.876,550000.0
2009-07-27 20:30:00,13.89,13.981,13.846,13.937,550000.0
2009-07-27 20:35:00,13.981,13.988,13.869,13.985,450000.0
2009-07-27 20:36:00,13.957,14.0,13.911,13.915,350000.0
2009-07-27 20:37:00,13.97,14.018,13.873,13.896,350000.0
2009-07-27 20:38:00,13.984,13.984,13.847,13.935,400000.0
2009-07-27 20:40:00,13.96,14.022,13.89,13.89,550000.0
2009-07-27 20:43:00,13.906,13.906,13.867,13.867,100000.0
2009-07-27 20:44:00,13.99,13.99,13.98,13.98,550000.0
2009-07-27 20:45:00,14.0,14.0,13.859,13.992,550000.0
2009-07-27 20:46:00,13.878,14.015,13.878,14.01,350000.0
2009-07-27 20:47:00,13.951,13.992,13.827,13.992,450000.0
2009-07-27 20:48:00,13.891,13.999,13.853,13.92,500000.0
2009-07-27 20:49:00,13.981,14.004,13.962,14.004,300000.0
2009-07-27 20:50:00,13.883,13.988,13.883,13.889,350000.0
2009-07-27 20:52:00,13.893,13.97,13.865,13.865,350000.0
2009-07-27 20:53:00,13.889,14.039,13.889,13.896,350000.0
2009-07-27 20:54:00,13.993,14.019,13.891,14.019,450000.0
2009-07-27 20:56:00,13.974,14.013,13.895,13.965,450000.0
2009-07-27 20:58:00,13.939,14.018,13.881,13.972,400000.0
2009-07-27 21:00:00,13.97,13.986,13.877,13.911,500000.0
2009-07-27 21:01:00,13.966,14.008,13.898,13.96,250000.0
2009-07-27 21:02:00,14.005,14.006,13.891,14.006,400000.0
2009-07-27 21:03:00,14.015,14.029,13.909,13.909,600000.0
2009-07-27 21:04:00,13.95,14.029,13.916,14.011,300000.0
2009-07-27 21:05:00,13.893,14.011,13.888,14.006,400000.0
2009-07-27 21:06:00,13.986,14.019,13.888,14.009,400000.0
2009-07-27 21:07:00,13.937,14.034,13.883,13.883,550000.0
2009-07-27 21:08:00,14.008,14.047,13.902,13.996,350000.0
2009-07-27 21:09:00,13.93,14.041,13.928,13.972,550000.0
2009-07-27 21:10:00,13.993,14.037,13.896,13.998,650000.0
2009-07-27 21:12:00,13.99,13.99,13.99,13.99,400000.0
2009-07-27 21:13:00,13.977,14.016,13.866,13.982,400000.0
2009-07-27 21:14:00,13.966,14.005,13.89,13.982,400000.0
2009-07-27 21:15:00,14.027,14.034,13.95,13.95,350000.0
2009-07-27 21:16:00,14.016,14.016,13.861,13.967,500000.0
2009-07-27 21:17:00,13.917,14.053,13.917,14.004,450000.0
2009-07-27 21:20:00,14.029,14.071,13.926,13.927,850000.0
2009-07-27 21:21:00,13.976,14.033,13.929,14.033,400000.0
2009-07-27 21:22:00,14.003,14.026,13.921,13.921,400000.0
2009-07-27 21:23:00,13.919,14.016,13.919,13.978,400000.0
2009-07-27 21:24:00,13.97,14.035,13.933,14.035,400000.0
2009-07-27 21:25:00,13.981,14.029,13.926,14.02,250000.0
2009-07-27 21:29:00,13.97,13.99,13.889,13.981,500000.0
2009-07-27 21:30:00,13.994,14.021,13.888,13.911,600000.0
2009-07-27 21:31:00,13.924,14.001,13.88,13.88,550000.0
2009-07-27 21:32:00,14.0,14.021,13.928,14.021,350000.0
2009-07-27 21:33:00,13.899,14.006,13.876,13.941,400000.0
2009-07-27 21:34:00,13.958,14.044,13.868,13.876,400000.0
2009-07-27 21:35:00,13.977,14.038,13.917,14.028,550000.0
2009-07-27 21:38:00,14.021,14.021,13.934,13.934,150000.0
2009-07-27 21:39:00,13.925,13.979,13.886,13.964,350000.0
2009-07-27 21:40:00,13.98,14.019,13.894,14.019,750000.0
2009-07-27 21:41:00,13.938,14.042,13.891,13.932,550000.0
2009-07-27 21:42:00,13.977,14.017,13.955,14.001,350000.0
2009-07-27 21:43:00,13.976,14.012,13.897,14.012,400000.0
2009-07-27 21:46:00,13.979,14.005,13.896,13.911,250000.0
2009-07-27 21:50:00,13.997,14.022,13.9,13.985,900000.0
2009-07-27 21:51:00,13.908,14.024,13.908,14.024,100000.0
2009-07-27 21:52:00,13.976,14.015,13.884,13.895,450000.0
2009-07-27 21:53:00,13.983,14.007,13.886,13.904,300000.0
2009-07-27 21:54:00,13.984,13.984,13.837,13.884,350000.0
2009-07-27 21:55:00,13.975,14.0,13.879,13.931,350000.0
2009-07-27 21:57:00,13.938,14.027,13.926,13.986,400000.0
2009-07-27 21:58:00,13.986,13.986,13.939,13.976,150000.0
2009-07-27 21:59:00,13.926,14.014,13.907,14.014,450000.0
2009-07-27 22:00:00,13.904,14.003,13.854,13.931,500000.0
2009-07-27 22:01:00,13.989,14.004,13.867,13.888,350000.0
2009-07-27 22:02:00,13.982,14.029,13.891,14.012,500000.0
2009-07-27 22:05:00,13.962,13.983,13.903,13.945,350000.0
2009-07-27 22:06:00,13.91,13.984,13.91,13.984,250000.0
2009-07-27 22:07:00,14.02,14.026,13.926,14.009,450000.0
2009-07-27 22:08:00,13.965,13.982,13.848,13.896,450000.0
2009-07-27 22:10:00,14.012,14.012,13.877,13.893,1100000.0
2009-07-27 22:11:00,14.01,14.01,14.0,14.0,250000.0
2009-07-27 22:13:00,13.985,13.985,13.867,13.951,250000.0
2009-07-27 22:15:00,14.013,14.02,13.93,14.02,350000.0
2009-07-27 22:17:00,13.992,14.008,13.901,13.97,400000.0
2009-07-27 22:18:00,14.013,14.017,13.939,13.979,300000.0
2009-07-27 22:19:00,13.967,13.989,13.905,13.989,250000.0
2009-07-27 22:20:00,14.001,14.019,13.923,14.019,350000.0
2009-07-27 22:24:00,13.953,14.056,13.948,14.025,550000.0
2009-07-27 22:25:00,13.937,14.034,13.937,14.022,550000.0
2009-07-27 22:26:00,13.967,13.983,13.837,13.863,550000.0
2009-07-27 22:27:00,14.0,14.0,13.99,13.99,300000.0
2009-07-27 22:28:00,14.0,14.0,14.0,14.0,300000.0
2009-07-27 22:29:00,14.005,14.015,13.95,13.991,300000.0
2009-07-27 22:30:00,14.014,14.014,13.885,13.885,250000.0
2009-07-27 22:31:00,14.0,14.0,14.0,14.0,250000.0
2009-07-27 22:32:00,14.005,14.005,13.919,13.96,250000.0
2009-07-27 22:33:00,13.918,13.988,13.871,13.972,400000.0
2009-07-27 22:34:00,14.0,14.0,14.0,14.0,300000.0
2009-07-27 22:37:00,14.02,14.02,13.901,13.938,300000.0
2009-07-27 22:39:00,14.003,14.021,13.911,14.021,450000.0
2009-07-27 22:40:00,13.925,13.971,13.885,13.885,350000.0
2009-07-27 22:41:00,13.966,14.0,13.872,13.972,300000.0
2009-07-27 22:46:00,13.972,13.988,13.878,13.988,400000.0
2009-07-27 22:49:00,14.015,14.031,13.905,13.942,350000.0
2009-07-27 22:50:00,14.011,14.013,13.879,13.879,750000.0
2009-07-27 22:52:00,14.009,14.009,13.885,13.996,350000.0
2009-07-27 22:53:00,13.977,13.977,13.898,13.969,350000.0
2009-07-27 22:57:00,14.002,14.014,13.964,13.966,300000.0
2009-07-27 23:00:00,14.004,14.004,13.864,13.974,800000.0
2009-07-27 23:03:00,13.975,14.012,13.907,13.931,250000.0
2009-07-27 23:04:00,13.99,13.99,13.99,13.99,350000.0
2009-07-27 23:05:00,13.88,13.992,13.877,13.887,350000.0
2009-07-27 23:06:00,13.997,14.002,13.966,14.002,250000.0
2009-07-27 23:07:00,13.843,13.96,13.833,13.93,400000.0
2009-07-27 23:09:00,13.99,13.99,13.99,13.99,1050000.0
2009-07-27 23:10:00,13.956,14.042,13.896,13.908,1050000.0
2009-07-27 23:11:00,13.858,13.982,13.858,13.952,400000.0
2009-07-27 23:12:00,13.894,13.99,13.889,13.889,250000.0
2009-07-27 23:13:00,14.0,14.0,13.99,13.99,400000.0
2009-07-27 23:14:00,13.884,13.987,13.837,13.984,400000.0
2009-07-27 23:15:00,13.979,14.013,13.979,14.013,200000.0
2009-07-27 23:19:00,13.91,13.974,13.845,13.974,500000.0
2009-07-27 23:20:00,13.963,14.003,13.879,13.963,600000.0
2009-07-27 23:21:00,13.876,13.998,13.876,13.891,200000.0
2009-07-27 23:29:00,13.94,13.967,13.84,13.936,400000.0
2009-07-27 23:30:00,13.951,13.951,13.904,13.904,100000.0
2009-07-27 23:35:00,13.879,13.923,13.879,13.923,150000.0
2009-07-27 23:39:00,13.99,13.99,13.99,13.99,1350000.0
2009-07-27 23:40:00,13.934,14.003,13.862,13.876,1350000.0
2009-07-27 23:49:00,14.0,14.0,14.0,14.0,1250000.0
2009-07-27 23:50:00,13.884,14.004,13.862,13.946,1250000.0
2009-07-27 23:55:00,13.99,13.99,13.99,13.99,250000.0
2009-07-28 00:00:00,13.949,13.995,13.914,13.992,250000.0
2009-07-28 00:01:00,13.989,13.999,13.957,13.97,400000.0
2009-07-28 00:02:00,13.909,14.006,13.882,13.945,350000.0
2009-07-28 00:03:00,13.919,14.026,13.893,13.996,450000.0
2009-07-28 00:05:00,14.018,14.032,13.937,14.032,350000.0
2009-07-28 00:08:00,14.031,14.04,13.879,14.004,350000.0
2009-07-28 00:09:00,13.995,13.995,13.912,13.993,250000.0
2009-07-28 00:10:00,14.018,14.085,13.938,13.938,800000.0
2009-07-28 00:11:00,13.949,14.024,13.941,14.024,400000.0
2009-07-28 00:12:00,14.029,14.063,13.93,13.988,400000.0
2009-07-28 00:13:00,13.981,14.024,13.892,13.982,400000.0
2009-07-28 00:17:00,13.969,13.969,13.819,13.946,400000.0
2009-07-28 00:18:00,13.962,13.991,13.858,13.991,400000.0
2009-07-28 00:20:00,13.868,13.992,13.868,13.987,400000.0
2009-07-28 00:22:00,13.972,13.972,13.952,13.952,100000.0
2009-07-28 00:23:00,13.953,13.987,13.931,13.987,300000.0
2009-07-28 00:25:00,13.975,14.011,13.875,13.932,350000.0
2009-07-28 00:26:00,13.934,14.014,13.934,13.936,400000.0
2009-07-28 00:27:00,13.995,13.995,13.976,13.978,150000.0
2009-07-28 00:28:00,13.996,13.996,13.95,13.95,100000.0
2009-07-28 00:30:00,13.986,13.986,13.986,13.986,50000.0
2009-07-28 00:31:00,14.02,14.02,13.91,13.91,150000.0
2009-07-28 00:32:00,14.031,14.031,13.95,13.95,100000.0
2009-07-28 00:33:00,13.929,14.006,13.929,14.006,200000.0
2009-07-28 00:34:00,13.914,14.031,13.914,13.938,250000.0
2009-07-28 00:36:00,14.018,14.019,13.908,13.908,300000.0
2009-07-28 00:37:00,14.007,14.023,13.976,14.023,250000.0
2009-07-28 00:39:00,14.032,14.038,13.954,13.954,250000.0
2009-07-28 00:40:00,13.989,13.994,13.853,13.986,1400000.0
2009-07-28 00:42:00,13.909,13.981,13.832,13.899,200000.0
2009-07-28 00:43:00,13.954,14.063,13.867,13.99,550000.0
2009-07-28 00:45:00,13.991,13.991,13.991,13.991,50000.0
2009-07-28 00:46:00,14.009,14.009,13.981,13.981,100000.0
2009-07-28 00:47:00,13.983,14.034,13.895,13.992,400000.0
2009-07-28 00:48:00,13.973,13.973,13.87,13.87,100000.0
2009-07-28 00:49:00,14.0,14.0,14.0,14.0,600000.0
2009-07-28 00:50:00,13.998,14.004,13.868,14.004,600000.0
2009-07-28 00:51:00,14.014,14.038,13.918,13.931,300000.0
2009-07-28 00:53:00,13.944,14.033,13.914,14.013,700000.0
2009-07-28 00:54:00,13.924,13.975,13.908,13.924,300000.0
2009-07-28 00:55:00,13.929,14.028,13.929,14.028,300000.0
2009-07-28 00:56:00,13.956,14.018,13.915,13.915,150000.0
2009-07-28 00:57:00,13.997,13.997,13.9,13.9,150000.0
2009-07-28 00:59:00,14.003,14.003,13.864,13.918,400000.0
2009-07-28 01:00:00,13.916,14.051,13.906,13.906,400000.0
2009-07-28 01:01:00,14.01,14.01,14.0,14.0,250000.0
2009-07-28 01:02:00,13.999,14.012,13.985,14.012,250000.0
2009-07-28 01:03:00,14.01,14.01,14.01,14.01,450000.0
2009-07-28 01:04:00,14.0,14.0,14.0,14.0,450000.0
2009-07-28 01:05:00,14.018,14.018,13.926,13.986,450000.0
2009-07-28 01:06:00,14.0,14.0,14.0,14.0,650000.0
2009-07-28 01:08:00,13.99,14.0,13.99,14.0,650000.0
2009-07-28 01:10:00,13.91,13.986,13.853,13.917,650000.0
2009-07-28 01:12:00,13.995,14.002,13.912,14.002,350000.0
2009-07-28 01:15:00,13.89,14.066,13.89,14.05,350000.0
2009-07-28 01:16:00,14.01,14.01,14.01,14.01,1050000.0
2009-07-28 01:17:00,13.919,14.063,13.852,13.96,1050000.0
2009-07-28 01:18:00,13.914,14.021,13.914,13.944,250000.0
2009-07-28 01:19:00,13.99,14.01,13.99,13.99,750000.0
2009-07-28 01:20:00,13.958,14.011,13.88,14.011,750000.0
2009-07-28 01:23:00,13.965,13.995,13.853,13.872,450000.0
2009-07-28 01:24:00,13.923,14.007,13.906,14.007,350000.0
2009-07-28 01:27:00,13.998,14.028,13.923,13.998,350000.0
2009-07-28 01:28:00,13.986,14.024,13.938,13.99,450000.0
2009-07-28 01:30:00,13.986,13.986,13.868,13.936,600000.0
2009-07-28 01:32:00,13.878,14.003,13.878,13.994,150000.0
2009-07-28 01:35:00,13.962,13.995,13.865,13.936,400000.0
2009-07-28 01:38:00,13.984,14.014,13.929,13.984,500000.0
2009-07-28 01:39:00,13.949,13.987,13.853,13.953,400000.0
2009-07-28 01:40:00,13.95,14.004,13.95,14.004,150000.0
2009-07-28 01:41:00,13.928,14.021,13.916,13.942,350000.0
2009-07-28 01:42:00,14.006,14.009,14.006,14.009,100000.0
2009-07-28 01:43:00,14.0,14.0,14.0,14.0,800000.0
2009-07-28 01:45:00,13.842,13.977,13.833,13.977,800000.0
2009-07-28 01:46:00,13.97,13.992,13.856,13.972,400000.0
2009-07-28 01:49:00,13.985,13.985,13.881,13.983,550000.0
2009-07-28 01:50:00,13.961,13.989,13.865,13.978,500000.0
2009-07-28 01:51:00,13.981,14.019,13.98,14.014,300000.0
2009-07-28 01:56:00,13.992,14.025,13.935,13.994,300000.0
2009-07-28 01:57:00,13.998,14.011,13.892,13.892,650000.0
2009-07-28 01:58:00,13.976,14.019,13.939,13.99,500000.0
2009-07-28 01:59:00,13.995,14.017,13.933,14.005,450000.0
2009-07-28 02:00:00,13.998,14.0,13.903,14.0,350000.0
2009-07-28 02:01:00,13.993,14.072,13.913,13.913,350000.0
2009-07-28 02:02:00,14.002,14.022,13.886,13.925,350000.0
2009-07-28 02:04:00,14.022,14.024,13.894,13.94,400000.0
2009-07-28 02:06:00,13.98,13.993,13.871,13.884,800000.0
2009-07-28 02:07:00,13.983,14.031,13.977,13.998,500000.0
2009-07-28 02:08:00,14.003,14.013,13.911,13.911,150000.0
2009-07-28 02:09:00,14.007,14.029,13.907,14.023,850000.0
2009-07-28 02:10:00,14.01,14.012,13.877,13.972,300000.0
2009-07-28 02:11:00,14.007,14.007,13.911,13.911,400000.0
2009-07-28 02:12:00,13.978,14.035,13.89,13.993,400000.0
2009-07-28 02:13:00,13.912,13.998,13.855,13.998,200000.0
2009-07-28 02:14:00,13.891,14.025,13.891,13.994,400000.0
2009-07-28 02:15:00,13.955,14.042,13.897,13.897,200000.0
2009-07-28 02:16:00,13.976,13.976,13.861,13.861,150000.0
2009-07-28 02:17:00,14.016,14.071,13.916,13.92,1050000.0
2009-07-28 02:20:00,13.938,13.994,13.869,13.99,500000.0
2009-07-28 02:21:00,13.975,14.01,13.921,13.967,500000.0
2009-07-28 02:22:00,13.95,13.983,13.949,13.979,350000.0
2009-07-28 02:23:00,14.002,14.005,13.891,13.995,400000.0
2009-07-28 02:24:00,13.982,14.027,13.876,13.932,500000.0
2009-07-28 02:25:00,13.981,14.01,13.861,13.967,450000.0
2009-07-28 02:26:00,13.906,13.974,13.838,13.917,550000.0
2009-07-28 02:27:00,13.989,13.993,13.861,13.986,750000.0
2009-07-28 02:29:00,14.013,14.013,13.888,14.012,400000.0
2009-07-28 02:30:00,13.888,14.057,13.888,14.018,550000.0
2009-07-28 02:32:00,13.979,14.011,13.906,14.01,300000.0
2009-07-28 02:33:00,13.912,14.023,13.864,13.864,400000.0
2009-07-28 02:36:00,13.893,13.998,13.844,13.89,550000.0
2009-07-28 02:40:00,13.907,13.907,13.907,13.907,50000.0
2009-07-28 02:41:00,13.977,13.977,13.813,13.9,750000.0
2009-07-28 02:44:00,13.912,14.022,13.912,13.963,250000.0
2009-07-28 02:45:00,13.992,13.992,13.945,13.99,400000.0
2009-07-28 02:47:00,13.924,14.0,13.903,13.929,550000.0
2009-07-28 02:48:00,13.926,13.926,13.898,13.898,100000.0
2009-07-28 02:50:00,13.881,13.972,13.854,13.951,900000.0
2009-07-28 02:52:00,13.984,13.999,13.887,13.995,450000.0
2009-07-28 02:53:00,13.976,13.976,13.835,13.848,650000.0
2009-07-28 02:54:00,13.878,14.021,13.878,13.975,200000.0
2009-07-28 02:56:00,13.993,14.014,13.894,13.992,1300000.0
2009-07-28 02:57:00,14.01,14.01,14.006,14.006,100000.0
2009-07-28 02:58:00,13.984,14.013,13.902,13.97,1000000.0
2009-07-28 03:00:00,13.986,14.004,13.868,13.998,500000.0
2009-07-28 03:01:00,13.922,14.021,13.922,13.999,350000.0
2009-07-28 03:08:00,13.911,14.017,13.896,13.971,450000.0
2009-07-28 03:09:00,13.882,13.978,13.87,13.974,800000.0
2009-07-28 03:10:00,14.002,14.002,13.876,13.899,350000.0
2009-07-28 03:13:00,13.896,14.068,13.896,13.951,650000.0
2009-07-28 03:14:00,14.0,14.0,14.0,14.0,250000.0
2009-07-28 03:15:00,13.99,13.99,13.99,13.99,250000.0
2009-07-28 03:16:00,14.0,14.0,14.0,14.0,250000.0
2009-07-28 03:20:00,13.918,13.969,13.918,13.969,250000.0
2009-07-28 03:21:00,13.962,13.962,13.919,13.919,200000.0
2009-07-28 03:30:00,13.909,13.92,13.878,13.92,150000.0
2009-07-28 03:35:00,13.971,13.993,13.905,13.993,200000.0
2009-07-28 03:36:00,14.017,14.019,13.91,13.91,350000.0
2009-07-28 03:37:00,13.943,13.943,13.895,13.895,200000.0
2009-07-28 03:38:00,13.941,14.026,13.941,14.026,200000.0
2009-07-28 03:39:00,14.0,14.029,13.898,13.898,650000.0
2009-07-28 03:40:00,13.938,13.959,13.938,13.945,150000.0
2009-07-28 03:41:00,14.041,14.041,13.945,14.03,300000.0
2009-07-28 03:42:00,13.898,14.044,13.898,14.044,300000.0
2009-07-28 03:43:00,14.021,14.021,13.874,13.997,350000.0
2009-07-28 03:44:00,13.923,13.947,13.923,13.947,100000.0
2009-07-28 03:45:00,14.016,14.016,13.883,13.934,550000.0
2009-07-28 03:46:00,13.963,14.039,13.937,14.01,400000.0
2009-07-28 03:47:00,13.937,14.016,13.905,13.912,550000.0
2009-07-28 03:48:00,13.887,14.008,13.887,14.002,500000.0
2009-07-28 03:49:00,14.018,14.024,13.938,13.969,600000.0
2009-07-28 03:50:00,14.002,14.005,13.855,14.005,650000.0
2009-07-28 03:51:00,13.986,14.031,13.891,13.996,550000.0
2009-07-28 03:53:00,13.972,14.003,13.972,14.003,200000.0
2009-07-28 03:55:00,13.909,13.999,13.861,13.924,1100000.0
2009-07-28 03:56:00,13.912,14.014,13.877,14.014,700000.0
2009-07-28 03:57:00,13.993,14.024,13.883,13.983,1200000.0
2009-07-28 03:58:00,14.024,14.024,13.898,13.969,1050000.0
2009-07-28 03:59:00,14.014,14.014,13.873,13.951,750000.0
2009-07-28 04:00:00,14.0,14.0,13.968,13.968,100000.0
2009-07-28 04:01:00,13.908,13.908,13.908,13.908,50000.0
2009-07-28 04:04:00,13.909,13.95,13.909,13.909,200000.0
2009-07-28 04:05:00,13.99,13.99,13.907,13.984,200000.0
2009-07-28 04:06:00,13.955,13.993,13.901,13.988,350000.0
2009-07-28 04:07:00,13.894,14.011,13.894,14.011,100000.0
2009-07-28 04:08:00,13.88,14.02,13.88,14.002,400000.0
2009-07-28 04:09:00,13.887,14.041,13.887,13.957,1300000.0
2009-07-28 04:10:00,13.927,14.018,13.832,13.897,300000.0
2009-07-28 04:11:00,13.978,13.978,13.898,13.898,100000.0
2009-07-28 04:12:00,14.013,14.013,13.961,13.961,100000.0
2009-07-28 04:13:00,13.971,13.971,13.88,13.88,100000.0
2009-07-28 04:14:00,13.923,14.004,13.923,13.923,350000.0
2009-07-28 04:15:00,13.883,13.957,13.836,13.889,250000.0
2009-07-28 04:16:00,14.001,14.021,13.927,13.927,450000.0
2009-07-28 04:17:00,13.91,14.011,13.91,13.938,250000.0
2009-07-28 04:18:00,13.922,14.006,13.834,14.006,550000.0
2009-07-28 04:19:00,13.947,13.999,13.863,13.999,650000.0
2009-07-28 04:20:00,13.997,13.997,13.858,13.929,350000.0
2009-07-28 04:21:00,13.879,13.982,13.879,13.965,400000.0
2009-07-28 04:22:00,13.864,14.012,13.864,14.012,100000.0
2009-07-28 04:23:00,13.918,13.981,13.918,13.981,100000.0
2009-07-28 04:24:00,13.935,14.027,13.899,13.899,150000.0
2009-07-28 04:25:00,13.99,13.99,13.99,13.99,450000.0
2009-07-28 04:26:00,13.984,13.998,13.867,13.88,450000.0
2009-07-28 04:27:00,13.931,13.995,13.89,13.951,350000.0
2009-07-28 04:30:00,13.978,13.985,13.895,13.985,350000.0
2009-07-28 04:33:00,14.008,14.015,13.925,14.015,350000.0
2009-07-28 04:36:00,14.001,14.042,13.894,13.894,600000.0
2009-07-28 04:37:00,13.881,13.881,13.852,13.852,100000.0
2009-07-28 04:38:00,13.943,13.943,13.817,13.884,400000.0
2009-07-28 04:39:00,13.991,14.027,13.881,13.885,750000.0
2009-07-28 04:40:00,13.938,13.938,13.832,13.917,250000.0
2009-07-28 04:41:00,13.854,13.972,13.854,13.972,350000.0
2009-07-28 04:42:00,13.927,13.972,13.905,13.972,400000.0
2009-07-28 04:43:00,13.968,13.968,13.901,13.901,100000.0
2009-07-28 04:44:00,13.856,13.957,13.832,13.855,850000.0
2009-07-28 04:45:00,13.841,13.935,13.815,13.927,600000.0
2009-07-28 04:46:00,13.95,13.999,13.863,13.863,550000.0
2009-07-28 04:47:00,13.869,13.975,13.869,13.894,250000.0
2009-07-28 04:48:00,13.972,13.972,13.88,13.946,450000.0
2009-07-28 04:49:00,13.967,13.984,13.858,13.898,550000.0
2009-07-28 04:50:00,13.894,13.959,13.852,13.852,450000.0
2009-07-28 04:51:00,13.846,13.948,13.846,13.909,250000.0
2009-07-28 04:52:00,13.954,13.954,13.879,13.879,100000.0
2009-07-28 04:53:00,13.918,13.956,13.881,13.946,450000.0
2009-07-28 04:54:00,13.902,13.972,13.85,13.901,350000.0
2009-07-28 04:55:00,13.888,13.925,13.847,13.904,250000.0
2009-07-28 04:56:00,13.861,13.931,13.85,13.91,400000.0
2009-07-28 04:57:00,13.942,13.998,13.895,13.895,350000.0
2009-07-28 04:58:00,13.952,13.952,13.88,13.893,150000.0
2009-07-28 04:59:00,13.957,13.967,13.843,13.967,600000.0
2009-07-28 05:00:00,13.868,13.969,13.854,13.969,400000.0
2009-07-28 05:01:00,13.976,13.984,13.859,13.942,250000.0
2009-07-28 05:02:00,13.969,13.969,13.854,13.874,250000.0
2009-07-28 05:03:00,13.971,13.987,13.877,13.877,500000.0
2009-07-28 05:04:00,13.973,13.973,13.848,13.935,500000.0
2009-07-28 05:05:00,13.986,13.994,13.892,13.994,300000.0
2009-07-28 05:06:00,13.947,13.992,13.907,13.907,200000.0
2009-07-28 05:07:00,13.939,13.952,13.939,13.952,150000.0
2009-07-28 05:08:00,13.881,13.971,13.83,13.971,350000.0
2009-07-28 05:09:00,13.942,13.968,13.811,13.865,1000000.0
2009-07-28 05:10:00,13.832,13.968,13.832,13.939,400000.0
2009-07-28 05:11:00,13.978,13.986,13.864,13.986,350000.0
2009-07-28 05:12:00,13.829,13.95,13.796,13.95,700000.0
2009-07-28 05:13:00,13.872,14.002,13.856,13.893,400000.0
2009-07-28 05:15:00,13.87,13.965,13.87,13.965,100000.0
2009-07-28 05:16:00,13.902,13.997,13.863,13.901,550000.0
2009-07-28 05:17:00,13.921,13.994,13.85,13.922,650000.0
2009-07-28 05:18:00,13.865,13.947,13.865,13.882,400000.0
2009-07-28 05:19:00,13.889,13.976,13.842,13.842,800000.0
2009-07-28 05:20:00,13.852,13.999,13.852,13.929,400000.0
2009-07-28 05:21:00,13.957,13.999,13.957,13.981,300000.0
2009-07-28 05:22:00,13.999,14.003,13.878,14.003,300000.0
2009-07-28 05:23:00,13.875,14.028,13.874,13.926,550000.0
2009-07-28 05:24:00,13.932,14.007,13.862,13.97,300000.0
2009-07-28 05:25:00,13.965,13.98,13.847,13.98,700000.0
2009-07-28 05:26:00,13.975,14.083,13.902,13.902,600000.0
2009-07-28 05:27:00,13.915,14.0,13.874,14.0,150000.0
2009-07-28 05:28:00,13.98,13.98,13.98,13.98,400000.0
2009-07-28 05:29:00,13.915,14.001,13.856,14.001,400000.0
2009-07-28 05:30:00,14.008,14.008,13.9,13.955,300000.0
2009-07-28 05:31:00,14.003,14.008,13.869,13.936,400000.0
2009-07-28 05:32:00,13.99,13.99,13.99,13.99,400000.0
2009-07-28 05:33:00,14.033,14.033,13.902,13.999,400000.0
2009-07-28 05:34:00,13.875,14.023,13.868,13.923,400000.0
2009-07-28 05:35:00,13.974,13.99,13.811,13.99,400000.0
2009-07-28 05:37:00,13.991,13.991,13.874,13.902,400000.0
2009-07-28 05:38:00,13.885,13.943,13.873,13.922,300000.0
2009-07-28 05:39:00,13.905,14.003,13.892,14.003,350000.0
2009-07-28 05:40:00,13.99,13.994,13.859,13.994,350000.0
2009-07-28 05:41:00,13.909,14.025,13.909,13.909,400000.0
2009-07-28 05:42:00,13.999,13.999,13.845,13.845,250000.0
2009-07-28 05:44:00,13.909,13.98,13.893,13.966,400000.0
2009-07-28 05:45:00,13.934,14.01,13.926,13.987,400000.0
2009-07-28 05:46:00,13.972,13.981,13.871,13.871,350000.0
2009-07-28 05:48:00,13.919,13.983,13.856,13.856,400000.0
2009-07-28 05:49:00,13.962,14.015,13.914,14.015,400000.0
2009-07-28 05:50:00,13.908,13.988,13.868,13.88,400000.0
2009-07-28 05:51:00,13.99,13.99,13.99,13.99,100000.0
2009-07-28 05:52:00,14.006,14.006,13.937,13.937,100000.0
2009-07-28 05:53:00,13.924,13.996,13.898,13.984,500000.0
2009-07-28 05:54:00,14.0,14.0,13.895,13.979,400000.0
2009-07-28 05:55:00,13.887,13.976,13.828,13.976,400000.0
2009-07-28 05:56:00,13.98,13.98,13.98,13.98,400000.0
2009-07-28 05:57:00,13.934,14.008,13.924,14.006,400000.0
2009-07-28 05:58:00,13.856,14.004,13.856,14.004,150000.0
2009-07-28 06:00:00,13.967,13.967,13.843,13.929,400000.0
2009-07-28 06:02:00,14.01,14.01,14.01,14.01,350000.0
2009-07-28 06:03:00,14.02,14.02,14.02,14.02,350000.0
2009-07-28 06:04:00,14.01,14.01,14.01,14.01,350000.0
2009-07-28 06:05:00,14.008,14.015,13.925,14.015,350000.0
2009-07-28 06:07:00,14.02,14.02,14.02,14.02,300000.0
2009-07-28 06:08:00,13.988,13.988,13.902,13.92,300000.0
2009-07-28 06:09:00,13.9,13.988,13.859,13.862,500000.0
2009-07-28 06:10:00,13.965,13.986,13.953,13.966,250000.0
2009-07-28 06:11:00,13.88,13.981,13.819,13.972,800000.0
2009-07-28 06:12:00,14.01,14.02,14.01,14.02,800000.0
2009-07-28 06:13:00,13.94,13.972,13.858,13.968,800000.0
2009-07-28 06:14:00,14.008,14.011,13.888,14.006,400000.0
2009-07-28 06:15:00,13.989,13.989,13.88,13.952,200000.0
2009-07-28 06:16:00,14.012,14.03,13.903,13.943,300000.0
2009-07-28 06:17:00,13.929,13.989,13.923,13.924,200000.0
2009-07-28 06:18:00,13.994,13.994,13.994,13.994,50000.0
2009-07-28 06:19:00,13.963,14.053,13.963,14.015,350000.0
2009-07-28 06:20:00,13.976,14.004,13.882,13.971,450000.0
2009-07-28 06:21:00,13.949,13.981,13.828,13.981,350000.0
2009-07-28 06:22:00,14.04,14.04,14.02,14.02,200000.0
2009-07-28 06:24:00,14.034,14.05,13.89,13.89,200000.0
2009-07-28 06:25:00,13.914,14.022,13.885,14.018,450000.0
2009-07-28 06:26:00,14.04,14.04,14.04,14.04,400000.0
2009-07-28 06:27:00,13.947,14.028,13.897,14.004,400000.0
2009-07-28 06:28:00,13.992,14.016,13.883,14.003,700000.0
2009-07-28 06:29:00,13.98,13.98,13.838,13.838,450000.0
2009-07-28 06:30:00,13.984,13.984,13.849,13.855,550000.0
2009-07-28 06:31:00,14.002,14.002,13.861,13.998,350000.0
2009-07-28 06:32:00,13.91,13.993,13.869,13.921,300000.0
2009-07-28 06:33:00,14.023,14.023,13.907,13.981,350000.0
2009-07-28 06:34:00,13.955,13.994,13.861,13.919,350000.0
2009-07-28 06:35:00,13.985,14.001,13.905,13.955,300000.0
2009-07-28 06:36:00,13.93,14.023,13.93,14.019,600000.0
2009-07-28 06:37:00,13.9,13.999,13.866,13.92,450000.0
2009-07-28 06:38:00,13.958,14.037,13.895,13.956,450000.0
2009-07-28 06:39:00,14.001,14.005,13.904,14.005,400000.0
2009-07-28 06:40:00,13.974,13.981,13.904,13.954,350000.0
2009-07-28 06:41:00,13.901,14.014,13.901,13.998,450000.0
2009-07-28 06:42:00,13.886,14.005,13.886,13.939,800000.0
2009-07-28 06:43:00,13.894,14.014,13.894,13.991,550000.0
2009-07-28 06:44:00,13.987,14.016,13.888,13.982,450000.0
2009-07-28 06:45:00,13.914,14.01,13.88,13.888,400000.0
2009-07-28 06:46:00,13.938,13.979,13.904,13.904,150000.0
2009-07-28 06:47:00,13.907,13.961,13.906,13.961,200000.0
2009-07-28 06:48:00,13.902,14.031,13.902,13.927,350000.0
2009-07-28 06:50:00,13.957,13.957,13.957,13.957,50000.0
2009-07-28 06:51:00,14.023,14.023,13.922,14.016,350000.0
2009-07-28 06:53:00,13.993,14.004,13.879,14.004,300000.0
2009-07-28 06:55:00,13.924,13.924,13.924,13.924,50000.0
2009-07-28 06:56:00,13.93,14.015,13.862,13.98,450000.0
2009-07-28 06:57:00,13.938,14.008,13.907,13.938,400000.0
2009-07-28 06:58:00,13.936,14.008,13.936,14.008,150000.0
2009-07-28 07:00:00,13.929,14.0,13.902,13.902,400000.0
2009-07-28 07:01:00,13.986,13.989,13.872,13.989,550000.0
2009-07-28 07:03:00,13.964,14.024,13.908,13.939,350000.0
2009-07-28 07:06:00,13.986,13.989,13.899,13.899,350000.0
2009-07-28 07:07:00,13.91,14.002,13.91,13.985,500000.0
2009-07-28 07:08:00,13.96,14.0,13.902,14.0,350000.0
2009-07-28 07:09:00,13.974,13.987,13.918,13.969,350000.0
2009-07-28 07:10:00,13.897,13.99,13.819,13.851,1000000.0
2009-07-28 07:11:00,14.02,14.025,13.901,13.975,600000.0
2009-07-28 07:12:00,14.002,14.013,13.896,13.991,800000.0
2009-07-28 07:13:00,13.915,13.998,13.888,13.939,350000.0
2009-07-28 07:14:00,13.962,13.983,13.884,13.965,400000.0
2009-07-28 07:15:00,13.877,14.043,13.877,13.97,350000.0
2009-07-28 07:16:00,13.945,13.983,13.917,13.974,300000.0
2009-07-28 07:17:00,14.003,14.003,13.86,13.999,300000.0
2009-07-28 07:18:00,13.919,14.015,13.913,13.913,250000.0
2009-07-28 07:19:00,14.007,14.011,13.929,13.942,400000.0
2009-07-28 07:20:00,13.871,14.01,13.871,13.976,500000.0
2009-07-28 07:21:00,13.996,14.034,13.903,14.022,500000.0
2009-07-28 07:22:00,13.927,14.025,13.9,13.995,400000.0
2009-07-28 07:23:00,13.879,13.989,13.825,13.976,550000.0
2009-07-28 07:25:00,13.945,14.003,13.875,14.003,350000.0
2009-07-28 07:27:00,14.0,14.044,13.903,13.903,550000.0
2009-07-28 07:28:00,13.962,14.036,13.921,13.923,500000.0
2009-07-28 07:30:00,13.93,14.046,13.93,13.977,350000.0
2009-07-28 07:31:00,14.016,14.016,13.884,13.884,450000.0
2009-07-28 07:34:00,14.011,14.047,13.934,13.985,500000.0
2009-07-28 07:35:00,13.904,14.006,13.904,13.983,400000.0
2009-07-28 07:36:00,13.994,13.994,13.879,13.99,350000.0
2009-07-28 07:37:00,13.975,14.032,13.919,13.936,550000.0
2009-07-28 07:39:00,14.014,14.014,13.978,13.978,100000.0
2009-07-28 07:40:00,13.94,14.073,13.94,13.953,550000.0
2009-07-28 07:41:00,13.923,14.033,13.85,14.021,500000.0
2009-07-28 07:42:00,13.925,14.004,13.907,13.985,350000.0
2009-07-28 07:43:00,14.03,14.03,13.871,13.979,400000.0
2009-07-28 07:44:00,13.901,14.019,13.901,14.019,250000.0
2009-07-28 07:45:00,13.916,14.016,13.86,14.016,1000000.0
2009-07-28 07:46:00,14.005,14.016,13.944,13.99,450000.0
2009-07-28 07:47:00,13.976,14.04,13.925,14.024,450000.0
2009-07-28 07:48:00,14.013,14.013,13.896,13.947,800000.0
2009-07-28 07:49:00,14.05,14.05,14.05,14.05,900000.0
2009-07-28 07:50:00,13.94,14.043,13.922,14.043,900000.0
2009-07-28 07:51:00,13.974,13.975,13.879,13.879,350000.0
2009-07-28 07:52:00,13.921,14.011,13.898,13.947,800000.0
2009-07-28 07:53:00,13.936,14.064,13.936,13.956,850000.0
2009-07-28 07:54:00,13.973,14.031,13.941,14.031,500000.0
2009-07-28 07:55:00,13.943,13.996,13.871,13.89,500000.0
2009-07-28 07:56:00,14.024,14.044,13.912,13.947,800000.0
2009-07-28 07:57:00,14.035,14.045,13.907,14.021,500000.0
2009-07-28 07:58:00,13.979,14.026,13.911,13.955,850000.0
2009-07-28 07:59:00,14.022,14.039,13.915,14.039,350000.0
2009-07-28 08:00:00,14.005,14.024,13.898,13.906,550000.0
2009-07-28 08:01:00,14.047,14.05,13.957,14.029,350000.0
2009-07-28 08:02:00,14.048,14.075,13.947,13.947,450000.0
2009-07-28 08:03:00,13.97,14.04,13.925,14.04,250000.0
2009-07-28 08:04:00,13.972,14.021,13.913,13.947,400000.0
2009-07-28 08:05:00,13.983,13.983,13.864,13.873,400000.0
2009-07-28 08:06:00,14.02,14.034,13.924,14.034,500000.0
2009-07-28 08:07:00,13.941,14.022,13.909,13.945,450000.0
2009-07-28 08:08:00,13.956,14.025,13.903,13.939,400000.0
2009-07-28 08:09:00,13.905,14.028,13.876,13.95,800000.0
2009-07-28 08:10:00,13.937,14.058,13.935,14.027,350000.0
2009-07-28 08:11:00,13.929,14.004,13.89,14.004,500000.0
2009-07-28 08:12:00,13.913,13.996,13.897,13.987,350000.0
2009-07-28 08:13:00,13.945,14.058,13.93,14.035,550000.0
2009-07-28 08:14:00,13.978,14.042,13.912,13.912,500000.0
2009-07-28 08:15:00,14.037,14.064,13.931,14.018,550000.0
2009-07-28 08:16:00,14.013,14.013,13.925,13.925,350000.0
2009-07-28 08:17:00,13.951,14.036,13.914,13.933,500000.0
2009-07-28 08:18:00,14.001,14.017,13.903,13.903,400000.0
2009-07-28 08:19:00,13.967,14.024,13.913,13.913,700000.0
2009-07-28 08:20:00,13.94,14.035,13.92,13.933,500000.0
2009-07-28 08:21:00,13.889,13.996,13.869,13.996,450000.0
2009-07-28 08:22:00,13.966,13.966,13.874,13.874,500000.0
2009-07-28 08:23:00,14.029,14.029,13.885,13.967,550000.0
2009-07-28 08:24:00,13.938,13.97,13.866,13.892,400000.0
2009-07-28 08:25:00,13.913,14.038,13.913,13.97,650000.0
2009-07-28 08:26:00,14.035,14.038,13.91,13.986,400000.0
2009-07-28 08:28:00,13.931,14.009,13.88,13.886,600000.0
2009-07-28 08:29:00,13.976,14.009,13.862,13.97,750000.0
2009-07-28 08:30:00,13.868,13.966,13.868,13.927,400000.0
2009-07-28 08:31:00,13.91,14.011,13.91,13.918,500000.0
2009-07-28 08:32:00,13.915,13.983,13.869,13.925,500000.0
2009-07-28 08:33:00,13.919,13.999,13.869,13.917,500000.0
2009-07-28 08:34:00,13.968,14.031,13.914,13.919,350000.0
2009-07-28 08:35:00,14.021,14.052,13.928,13.973,550000.0
2009-07-28 08:36:00,13.868,14.014,13.868,13.935,400000.0
2009-07-28 08:37:00,13.929,14.015,13.907,13.957,350000.0
2009-07-28 08:38:00,14.032,14.036,13.923,14.01,400000.0
2009-07-28 08:39:00,13.983,13.994,13.971,13.972,350000.0
2009-07-28 08:40:00,13.995,13.999,13.899,13.953,350000.0
2009-07-28 08:41:00,13.94,14.043,13.882,14.043,350000.0
2009-07-28 08:42:00,13.996,14.037,13.912,13.925,550000.0
2009-07-28 08:43:00,13.963,14.035,13.946,14.035,350000.0
2009-07-28 08:44:00,13.946,14.036,13.92,13.966,550000.0
2009-07-28 08:45:00,14.004,14.048,13.901,14.031,550000.0
2009-07-28 08:46:00,13.987,14.005,13.877,13.93,600000.0
2009-07-28 08:47:00,13.942,13.997,13.923,13.997,350000.0
2009-07-28 08:48:00,14.049,14.049,13.955,14.033,550000.0
2009-07-28 08:49:00,13.99,14.031,13.916,14.028,650000.0
2009-07-28 08:50:00,13.985,14.026,13.882,13.982,500000.0
2009-07-28 08:51:00,13.95,14.022,13.91,13.977,450000.0
2009-07-28 08:52:00,14.028,14.028,13.891,13.955,400000.0
2009-07-28 08:53:00,13.993,14.026,13.913,14.013,400000.0
2009-07-28 08:54:00,13.888,14.022,13.881,13.94,450000.0
2009-07-28 08:55:00,13.956,14.041,13.892,13.983,450000.0
2009-07-28 08:56:00,13.93,14.024,13.93,14.024,350000.0
2009-07-28 08:57:00,14.034,14.047,13.915,13.915,400000.0
2009-07-28 08:58:00,14.001,14.005,13.852,13.996,450000.0
2009-07-28 08:59:00,14.022,14.022,13.958,13.958,350000.0
2009-07-28 09:00:00,13.953,14.064,13.936,13.981,600000.0
2009-07-28 09:01:00,14.007,14.015,13.945,13.971,400000.0
2009-07-28 09:02:00,13.919,13.998,13.847,13.998,700000.0
2009-07-28 09:03:00,14.019,14.019,13.879,13.996,550000.0
2009-07-28 09:04:00,13.945,14.035,13.924,13.924,350000.0
2009-07-28 09:05:00,14.029,14.029,13.901,13.924,750000.0
2009-07-28 09:06:00,13.993,14.051,13.912,14.051,550000.0
2009-07-28 09:07:00,13.961,14.053,13.932,13.959,500000.0
2009-07-28 09:08:00,14.06,14.079,13.955,14.048,550000.0
2009-07-28 09:09:00,13.995,14.05,13.918,14.05,950000.0
2009-07-28 09:10:00,13.994,14.065,13.926,13.988,450000.0
2009-07-28 09:11:00,14.06,14.08,13.967,13.967,550000.0
2009-07-28 09:12:00,13.962,14.1,13.955,14.019,650000.0
2009-07-28 09:13:00,13.936,14.082,13.936,14.035,400000.0
2009-07-28 09:14:00,14.042,14.091,13.969,14.07,350000.0
2009-07-28 09:15:00,14.053,14.105,13.968,13.968,400000.0
2009-07-28 09:16:00,13.952,14.074,13.951,14.016,450000.0
2009-07-28 09:17:00,13.977,14.039,13.93,14.039,400000.0
2009-07-28 09:18:00,13.961,14.081,13.921,13.921,400000.0
2009-07-28 09:19:00,13.929,14.034,13.874,14.021,600000.0
2009-07-28 09:20:00,14.052,14.075,13.94,14.047,650000.0
2009-07-28 09:21:00,13.968,14.035,13.938,13.997,600000.0
2009-07-28 09:22:00,14.079,14.079,13.963,14.036,600000.0
2009-07-28 09:25:00,13.924,14.049,13.924,14.004,550000.0
2009-07-28 09:26:00,14.001,14.068,13.922,13.952,600000.0
2009-07-28 09:27:00,13.914,14.009,13.914,13.929,400000.0
2009-07-28 09:28:00,13.93,14.049,13.924,13.924,350000.0
2009-07-28 09:29:00,13.964,14.063,13.935,14.027,450000.0
2009-07-28 09:30:00,13.958,14.075,13.939,13.951,700000.0
2009-07-28 09:31:00,13.931,14.012,13.888,13.888,450000.0
2009-07-28 09:32:00,14.033,14.033,13.957,14.025,350000.0
2009-07-28 09:33:00,13.992,14.029,13.921,14.005,400000.0
2009-07-28 09:34:00,14.038,14.038,13.884,13.937,650000.0
2009-07-28 09:35:00,13.93,14.046,13.93,14.004,550000.0
2009-07-28 09:36:00,13.896,14.027,13.896,14.011,400000.0
2009-07-28 09:37:00,13.982,14.067,13.926,13.926,350000.0
2009-07-28 09:38:00,13.955,14.035,13.897,13.948,400000.0
2009-07-28 09:39:00,13.948,14.037,13.908,13.948,700000.0
2009-07-28 09:40:00,13.932,14.034,13.912,13.912,400000.0
2009-07-28 09:41:00,14.023,14.036,13.909,13.909,400000.0
2009-07-28 09:42:00,13.928,14.043,13.928,13.931,350000.0
2009-07-28 09:43:00,13.9,14.0,13.9,14.0,450000.0
2009-07-28 09:44:00,13.989,14.029,13.958,13.978,600000.0
2009-07-28 09:45:00,13.904,14.042,13.904,13.996,650000.0
2009-07-28 09:46:00,14.049,14.049,13.909,13.909,350000.0
2009-07-28 09:47:00,13.947,14.019,13.93,13.933,400000.0
2009-07-28 09:48:00,14.038,14.041,13.908,13.979,650000.0
2009-07-28 09:49:00,13.91,14.023,13.906,13.994,650000.0
2009-07-28 09:50:00,14.008,14.064,13.953,14.042,450000.0
2009-07-28 09:51:00,14.003,14.039,13.909,13.984,400000.0
2009-07-28 09:52:00,13.944,14.039,13.913,13.983,550000.0
2009-07-28 09:53:00,13.992,14.021,13.883,13.953,500000.0
2009-07-28 09:54:00,13.966,14.008,13.909,13.956,450000.0
2009-07-28 09:55:00,14.007,14.011,13.918,14.011,350000.0
2009-07-28 09:56:00,13.884,13.996,13.879,13.879,550000.0
2009-07-28 09:57:00,13.908,14.016,13.856,13.943,750000.0
2009-07-28 09:58:00,13.971,13.988,13.879,13.941,350000.0
2009-07-28 09:59:00,13.869,14.0,13.869,13.923,650000.0
2009-07-28 10:00:00,13.927,14.036,13.914,13.956,600000.0
2009-07-28 10:01:00,13.953,13.98,13.884,13.884,350000.0
2009-07-28 10:02:00,14.008,14.022,13.893,13.968,400000.0
2009-07-28 10:03:00,13.99,13.99,13.876,13.876,350000.0
2009-07-28 10:04:00,13.979,14.034,13.907,14.034,400000.0
2009-07-28 10:05:00,13.962,14.008,13.86,13.96,450000.0
2009-07-28 10:06:00,13.871,14.024,13.871,13.912,700000.0
2009-07-28 10:07:00,13.99,14.026,13.898,14.02,450000.0
2009-07-28 10:08:00,13.99,14.027,13.925,13.925,500000.0
2009-07-28 10:09:00,13.996,14.034,13.919,14.007,600000.0
2009-07-28 10:10:00,13.934,14.031,13.906,13.997,600000.0
2009-07-28 10:11:00,13.937,13.979,13.889,13.929,400000.0
2009-07-28 10:13:00,13.943,14.013,13.887,14.013,750000.0
2009-07-28 10:14:00,13.966,14.058,13.966,14.03,400000.0
2009-07-28 10:15:00,13.895,14.001,13.895,13.985,350000.0
2009-07-28 10:16:00,14.027,14.073,13.927,14.036,500000.0
2009-07-28 10:17:00,13.953,14.049,13.935,13.965,350000.0
2009-07-28 10:18:00,13.949,14.046,13.93,13.983,550000.0
2009-07-28 10:19:00,14.002,14.002,13.844,13.987,450000.0
2009-07-28 10:20:00,13.944,13.995,13.887,13.917,550000.0
2009-07-28 10:21:00,13.867,13.987,13.862,13.977,650000.0
2009-07-28 10:22:00,13.987,14.014,13.906,13.982,400000.0
2009-07-28 10:23:00,13.975,13.975,13.876,13.876,550000.0
2009-07-28 10:24:00,13.899,14.008,13.897,13.897,450000.0
2009-07-28 10:25:00,13.962,14.021,13.927,13.992,500000.0
2009-07-28 10:26:00,13.915,13.999,13.915,13.992,350000.0
2009-07-28 10:27:00,13.941,13.975,13.867,13.867,400000.0
2009-07-28 10:28:00,13.927,14.042,13.925,13.959,350000.0
2009-07-28 10:29:00,13.968,14.005,13.862,13.979,500000.0
2009-07-28 10:30:00,13.94,13.974,13.897,13.897,350000.0
2009-07-28 10:31:00,13.906,13.987,13.866,13.984,450000.0
2009-07-28 10:32:00,14.014,14.014,13.871,13.871,400000.0
2009-07-28 10:33:00,13.987,14.002,13.872,13.988,550000.0
2009-07-28 10:34:00,14.013,14.013,13.851,13.919,700000.0
2009-07-28 10:35:00,13.976,13.991,13.888,13.991,350000.0
2009-07-28 10:36:00,13.885,14.016,13.867,14.004,450000.0
2009-07-28 10:37:00,13.982,14.018,13.863,13.918,500000.0
2009-07-28 10:38:00,13.904,13.998,13.904,13.907,400000.0
2009-07-28 10:39:00,13.913,14.026,13.871,13.871,400000.0
2009-07-28 10:40:00,13.914,14.002,13.871,13.922,400000.0
2009-07-28 10:41:00,14.01,14.01,13.883,13.965,350000.0
2009-07-28 10:42:00,13.943,14.021,13.925,14.02,400000.0
2009-07-28 10:43:00,14.04,14.04,14.04,14.04,550000.0
2009-07-28 10:44:00,13.867,13.98,13.864,13.959,550000.0
2009-07-28 10:46:00,13.916,14.077,13.916,13.939,550000.0
2009-07-28 10:47:00,13.984,14.006,13.873,14.004,450000.0
2009-07-28 10:48:00,13.985,13.99,13.877,13.969,450000.0
2009-07-28 10:49:00,13.983,14.008,13.895,14.001,500000.0
2009-07-28 10:50:00,14.004,14.031,13.914,13.914,450000.0
2009-07-28 10:52:00,13.923,13.977,13.855,13.963,500000.0
2009-07-28 10:53:00,13.986,14.013,13.895,13.978,450000.0
2009-07-28 10:55:00,13.863,14.011,13.863,14.011,350000.0
2009-07-28 10:56:00,13.971,14.036,13.971,14.014,450000.0
2009-07-28 10:57:00,13.91,14.029,13.89,13.98,350000.0
2009-07-28 10:58:00,13.998,13.998,13.867,13.894,350000.0
2009-07-28 10:59:00,13.981,13.981,13.826,13.826,450000.0
2009-07-28 11:00:00,13.896,13.974,13.837,13.886,350000.0
2009-07-28 11:01:00,13.919,13.986,13.863,13.976,600000.0
2009-07-28 11:02:00,13.898,14.026,13.867,13.97,350000.0
2009-07-28 11:03:00,13.921,14.018,13.906,14.003,550000.0
2009-07-28 11:04:00,13.993,13.993,13.906,13.963,600000.0
2009-07-28 11:05:00,13.897,13.998,13.897,13.986,500000.0
2009-07-28 11:06:00,14.023,14.036,13.919,14.02,500000.0
2009-07-28 11:07:00,13.923,14.038,13.884,13.932,450000.0
2009-07-28 11:08:00,14.03,14.03,14.03,14.03,300000.0
2009-07-28 11:09:00,13.931,14.001,13.931,14.001,300000.0
2009-07-28 11:10:00,13.887,13.963,13.854,13.854,400000.0
2009-07-28 11:11:00,13.895,14.023,13.895,13.987,350000.0
2009-07-28 11:12:00,13.936,13.98,13.862,13.98,450000.0
2009-07-28 11:13:00,14.026,14.026,13.896,13.977,400000.0
2009-07-28 11:14:00,13.911,14.057,13.893,13.948,550000.0
2009-07-28 11:15:00,13.912,13.991,13.87,13.87,350000.0
2009-07-28 11:16:00,13.907,14.027,13.88,13.926,350000.0
2009-07-28 11:17:00,14.026,14.026,13.867,13.927,250000.0
2009-07-28 11:18:00,14.035,14.035,13.913,14.006,400000.0
2009-07-28 11:19:00,13.901,14.002,13.841,13.994,550000.0
2009-07-28 11:20:00,13.875,14.013,13.875,14.013,400000.0
2009-07-28 11:21:00,13.918,13.993,13.901,13.993,550000.0
2009-07-28 11:22:00,13.946,14.023,13.912,13.912,350000.0
2009-07-28 11:23:00,13.944,14.008,13.881,13.902,500000.0
2009-07-28 11:24:00,13.919,13.996,13.895,13.895,450000.0
2009-07-28 11:25:00,13.928,14.068,13.928,14.025,400000.0
2009-07-28 11:26:00,13.989,14.018,13.911,13.964,600000.0
2009-07-28 11:27:00,13.897,14.023,13.897,14.015,500000.0
2009-07-28 11:28:00,13.955,13.981,13.871,13.875,350000.0
2009-07-28 11:29:00,13.969,13.993,13.868,13.884,550000.0
2009-07-28 11:30:00,13.884,14.005,13.884,13.918,450000.0
2009-07-28 11:31:00,13.897,14.008,13.876,13.911,450000.0
2009-07-28 11:32:00,13.893,14.007,13.88,13.915,400000.0
2009-07-28 11:33:00,13.922,13.997,13.922,13.925,500000.0
2009-07-28 11:34:00,13.932,13.959,13.874,13.959,400000.0
2009-07-28 11:35:00,13.872,13.998,13.872,13.922,350000.0
2009-07-28 11:36:00,13.963,14.005,13.85,13.85,550000.0
2009-07-28 11:37:00,13.948,14.01,13.906,13.956,350000.0
2009-07-28 11:38:00,13.927,14.013,13.867,13.877,500000.0
2009-07-28 11:39:00,13.987,14.021,13.881,13.959,400000.0
2009-07-28 11:40:00,13.938,14.028,13.931,13.979,550000.0
2009-07-28 11:41:00,13.928,13.993,13.905,13.957,350000.0
2009-07-28 11:42:00,13.966,13.998,13.857,13.857,500000.0
2009-07-28 11:43:00,13.929,14.02,13.925,14.02,450000.0
2009-07-28 11:44:00,13.974,14.012,13.893,13.985,500000.0
2009-07-28 11:45:00,13.989,13.989,13.867,13.888,400000.0
2009-07-28 11:46:00,13.971,14.018,13.887,13.937,400000.0
2009-07-28 11:47:00,14.022,14.03,13.896,13.962,400000.0
2009-07-28 11:48:00,13.923,14.011,13.923,13.965,450000.0
2009-07-28 11:49:00,13.906,14.017,13.878,13.902,350000.0
2009-07-28 11:50:00,13.928,13.995,13.882,13.995,350000.0
2009-07-28 11:51:00,13.919,14.016,13.912,13.935,550000.0
2009-07-28 11:52:00,13.852,13.992,13.852,13.921,500000.0
2009-07-28 11:53:00,13.98,14.007,13.897,13.999,500000.0
2009-07-28 11:54:00,14.023,14.023,13.886,13.921,400000.0
2009-07-28 11:55:00,13.948,14.012,13.882,14.012,350000.0
2009-07-28 11:56:00,13.93,14.023,13.892,13.987,450000.0
2009-07-28 11:57:00,13.96,14.029,13.896,13.896,550000.0
2009-07-28 11:58:00,13.902,14.029,13.902,14.014,350000.0
2009-07-28 11:59:00,13.898,14.038,13.894,13.894,350000.0
2009-07-28 12:00:00,13.989,14.034,13.92,14.009,550000.0
2009-07-28 12:01:00,13.919,13.961,13.829,13.868,750000.0
2009-07-28 12:02:00,14.001,14.028,13.888,13.922,500000.0
2009-07-28 12:03:00,13.939,14.014,13.873,13.91,500000.0
2009-07-28 12:04:00,13.922,13.976,13.885,13.922,400000.0
2009-07-28 12:05:00,13.996,14.017,13.894,13.894,350000.0
2009-07-28 12:06:00,13.957,14.01,13.886,13.984,500000.0
2009-07-28 12:07:00,13.944,14.011,13.901,13.984,450000.0
2009-07-28 12:08:00,13.935,14.044,13.935,13.99,550000.0
2009-07-28 12:09:00,13.912,14.034,13.912,13.99,500000.0
2009-07-28 12:10:00,13.975,14.016,13.913,13.947,400000.0
2009-07-28 12:11:00,13.926,14.03,13.914,13.92,550000.0
2009-07-28 12:12:00,13.908,14.061,13.902,13.911,350000.0
2009-07-28 12:13:00,14.013,14.013,13.864,13.979,400000.0
2009-07-28 12:14:00,13.928,14.001,13.864,14.001,350000.0
2009-07-28 12:15:00,13.939,13.995,13.93,13.939,400000.0
2009-07-28 12:16:00,13.917,13.97,13.893,13.893,500000.0
2009-07-28 12:17:00,13.929,14.054,13.924,13.992,400000.0
2009-07-28 12:18:00,13.908,14.007,13.888,13.888,500000.0
2009-07-28 12:19:00,13.988,14.032,13.873,13.923,500000.0
2009-07-28 12:20:00,13.92,14.068,13.918,13.999,550000.0
2009-07-28 12:21:00,14.002,14.056,13.933,13.933,600000.0
2009-07-28 12:23:00,13.937,14.021,13.91,13.949,650000.0
2009-07-28 12:24:00,14.005,14.035,13.932,14.015,600000.0
2009-07-28 12:26:00,14.002,14.002,13.876,13.924,400000.0
2009-07-28 12:28:00,13.907,14.012,13.892,13.892,550000.0
2009-07-28 12:29:00,13.91,14.028,13.91,14.02,350000.0
2009-07-28 12:30:00,13.948,14.035,13.9,13.986,500000.0
2009-07-28 12:31:00,14.021,14.021,13.933,13.933,400000.0
2009-07-28 12:32:00,13.966,14.02,13.939,13.994,400000.0
2009-07-28 12:33:00,13.921,14.085,13.921,14.012,550000.0
2009-07-28 12:35:00,13.978,14.011,13.888,13.957,500000.0
2009-07-28 12:36:00,13.956,13.965,13.899,13.965,350000.0
2009-07-28 12:37:00,14.009,14.013,13.96,14.006,400000.0
2009-07-28 12:38:00,13.921,14.004,13.921,13.963,400000.0
2009-07-28 12:39:00,13.914,14.037,13.905,13.905,550000.0
2009-07-28 12:40:00,14.009,14.009,13.88,13.94,350000.0
2009-07-28 12:41:00,14.026,14.026,13.873,13.953,400000.0
2009-07-28 12:42:00,13.916,13.993,13.882,13.973,550000.0
2009-07-28 12:43:00,13.893,14.023,13.881,13.996,400000.0
2009-07-28 12:44:00,13.937,14.042,13.896,13.926,500000.0
2009-07-28 12:45:00,13.993,14.031,13.886,13.979,400000.0
2009-07-28 12:46:00,13.907,13.978,13.904,13.904,400000.0
2009-07-28 12:48:00,13.992,13.992,13.868,13.868,450000.0
2009-07-28 12:49:00,14.03,14.03,14.03,14.03,450000.0
2009-07-28 12:50:00,13.931,14.012,13.872,13.896,450000.0
2009-07-28 12:51:00,13.882,14.003,13.882,13.986,350000.0
2009-07-28 12:53:00,13.93,13.997,13.894,13.948,400000.0
2009-07-28 12:54:00,14.006,14.006,13.924,13.954,550000.0
2009-07-28 12:55:00,13.891,13.978,13.877,13.927,500000.0
2009-07-28 12:56:00,13.994,13.998,13.897,13.998,350000.0
2009-07-28 12:57:00,13.969,13.969,13.867,13.933,350000.0
2009-07-28 12:58:00,13.914,14.011,13.894,13.98,450000.0
2009-07-28 12:59:00,13.974,13.974,13.819,13.857,350000.0
2009-07-28 13:00:00,13.987,13.994,13.915,13.98,350000.0
2009-07-28 13:01:00,13.963,13.992,13.875,13.909,450000.0
2009-07-28 13:02:00,13.888,13.971,13.859,13.905,400000.0
2009-07-28 13:03:00,13.94,13.996,13.828,13.959,600000.0
2009-07-28 13:04:00,13.936,13.976,13.881,13.953,450000.0
2009-07-28 13:05:00,13.882,14.007,13.882,13.985,550000.0
2009-07-28 13:06:00,13.976,13.976,13.838,13.931,450000.0
2009-07-28 13:07:00,13.88,13.966,13.874,13.918,500000.0
2009-07-28 13:08:00,13.967,13.987,13.887,13.904,350000.0
2009-07-28 13:09:00,13.896,13.989,13.893,13.919,500000.0
2009-07-28 13:10:00,13.929,13.995,13.906,13.971,400000.0
2009-07-28 13:11:00,13.884,13.974,13.884,13.958,400000.0
2009-07-28 13:12:00,13.98,13.995,13.857,13.96,550000.0
2009-07-28 13:13:00,13.911,13.976,13.86,13.976,450000.0
2009-07-28 13:14:00,13.938,13.99,13.895,13.954,400000.0
2009-07-28 13:15:00,13.878,13.962,13.818,13.919,350000.0
2009-07-28 13:16:00,13.964,13.964,13.863,13.946,350000.0
2009-07-28 13:17:00,13.851,13.938,13.844,13.935,500000.0
2009-07-28 13:18:00,13.958,14.001,13.871,14.001,450000.0
2009-07-28 13:19:00,13.941,13.979,13.832,13.879,550000.0
2009-07-28 13:20:00,13.929,13.954,13.831,13.901,500000.0
2009-07-28 13:21:00,13.909,14.03,13.891,14.003,500000.0
2009-07-28 13:22:00,13.973,13.992,13.843,13.846,450000.0
2009-07-28 13:23:00,13.954,13.996,13.876,13.986,400000.0
2009-07-28 13:24:00,13.984,13.984,13.861,13.967,350000.0
2009-07-28 13:25:00,13.961,13.98,13.901,13.98,350000.0
2009-07-28 13:26:00,13.85,13.952,13.819,13.921,650000.0
2009-07-28 13:27:00,13.945,13.971,13.878,13.935,350000.0
2009-07-28 13:28:00,13.892,13.973,13.841,13.973,400000.0
2009-07-28 13:29:00,13.974,13.986,13.835,13.858,550000.0
2009-07-28 13:30:00,13.954,13.977,13.888,13.888,550000.0
2009-07-28 13:31:00,13.902,14.023,13.875,13.981,450000.0
2009-07-28 13:32:00,13.869,13.979,13.856,13.949,400000.0
2009-07-28 13:33:00,13.973,13.991,13.873,13.973,500000.0
2009-07-28 13:34:00,13.927,13.943,13.863,13.883,450000.0
2009-07-28 13:35:00,13.95,14.01,13.891,13.952,400000.0
2009-07-28 13:36:00,13.907,14.022,13.86,13.929,450000.0
2009-07-28 13:37:00,13.923,13.923,13.824,13.923,400000.0
2009-07-28 13:38:00,13.893,13.981,13.855,13.965,400000.0
2009-07-28 13:39:00,13.916,13.938,13.823,13.92,500000.0
2009-07-28 13:40:00,13.983,14.026,13.827,13.836,700000.0
2009-07-28 13:41:00,13.886,13.929,13.845,13.883,400000.0
2009-07-28 13:42:00,13.905,13.955,13.838,13.868,400000.0
2009-07-28 13:43:00,13.886,13.968,13.875,13.946,400000.0
2009-07-28 13:44:00,13.948,13.987,13.844,13.934,750000.0
2009-07-28 13:45:00,13.936,14.016,13.872,13.892,550000.0
2009-07-28 13:46:00,13.95,13.986,13.875,13.931,450000.0
2009-07-28 13:47:00,13.954,13.968,13.874,13.968,350000.0
2009-07-28 13:48:00,13.943,13.957,13.837,13.957,500000.0
2009-07-28 13:49:00,13.972,13.972,13.83,13.892,400000.0
2009-07-28 13:50:00,13.86,13.951,13.831,13.951,400000.0
2009-07-28 13:51:00,13.928,13.962,13.828,13.857,400000.0
2009-07-28 13:52:00,13.959,13.959,13.83,13.949,350000.0
2009-07-28 13:53:00,13.852,13.966,13.841,13.966,450000.0
2009-07-28 13:54:00,13.954,13.966,13.884,13.884,400000.0
2009-07-28 13:55:00,13.966,13.973,13.839,13.839,400000.0
2009-07-28 13:56:00,13.911,13.93,13.826,13.826,350000.0
2009-07-28 13:57:00,13.898,13.914,13.79,13.902,350000.0
2009-07-28 13:58:00,13.901,13.946,13.825,13.946,400000.0
2009-07-28 13:59:00,13.909,13.975,13.827,13.855,600000.0
2009-07-28 14:00:00,13.885,13.928,13.832,13.928,350000.0
2009-07-28 14:01:00,13.806,13.993,13.806,13.943,750000.0
2009-07-28 14:02:00,13.861,13.944,13.804,13.944,400000.0
2009-07-28 14:03:00,13.911,13.924,13.81,13.835,500000.0
2009-07-28 14:04:00,13.945,13.945,13.841,13.945,350000.0
2009-07-28 14:05:00,13.913,13.939,13.828,13.862,400000.0
2009-07-28 14:06:00,13.829,13.884,13.803,13.831,500000.0
2009-07-28 14:07:00,13.946,13.946,13.806,13.935,350000.0
2009-07-28 14:08:00,13.931,13.931,13.807,13.826,350000.0
2009-07-28 14:09:00,13.817,14.014,13.817,13.874,550000.0
2009-07-28 14:10:00,13.824,13.922,13.824,13.874,350000.0
2009-07-28 14:11:00,13.827,13.943,13.814,13.94,650000.0
2009-07-28 14:12:00,13.832,13.941,13.813,13.819,550000.0
2009-07-28 14:13:00,13.868,13.929,13.82,13.917,400000.0
2009-07-28 14:14:00,13.902,13.938,13.822,13.847,350000.0
2009-07-28 14:15:00,13.941,13.941,13.79,13.797,450000.0
2009-07-28 14:16:00,13.825,13.926,13.793,13.926,750000.0
2009-07-28 14:17:00,13.796,13.891,13.796,13.841,350000.0
2009-07-28 14:18:00,13.911,13.969,13.794,13.794,400000.0
2009-07-28 14:19:00,13.939,13.939,13.867,13.87,400000.0
2009-07-28 14:20:00,13.84,13.921,13.819,13.823,600000.0
2009-07-28 14:21:00,13.803,13.954,13.803,13.919,400000.0
2009-07-28 14:22:00,13.917,13.953,13.85,13.93,350000.0
2009-07-28 14:23:00,13.922,13.961,13.839,13.842,650000.0
2009-07-28 14:24:00,13.851,13.951,13.816,13.908,550000.0
2009-07-28 14:25:00,13.925,13.941,13.786,13.786,700000.0
2009-07-28 14:26:00,13.876,13.948,13.827,13.878,350000.0
2009-07-28 14:27:00,13.818,13.913,13.808,13.913,450000.0
2009-07-28 14:28:00,13.925,13.954,13.863,13.954,400000.0
2009-07-28 14:29:00,13.914,13.92,13.833,13.92,450000.0
2009-07-28 14:30:00,13.923,13.941,13.825,13.889,650000.0
2009-07-28 14:31:00,13.893,13.93,13.799,13.911,350000.0
2009-07-28 14:32:00,13.855,13.99,13.834,13.834,500000.0
2009-07-28 14:33:00,13.857,13.992,13.857,13.867,350000.0
2009-07-28 14:34:00,13.921,13.992,13.834,13.861,450000.0
2009-07-28 14:35:00,13.935,13.951,13.871,13.945,350000.0
2009-07-28 14:36:00,13.875,13.987,13.843,13.955,450000.0
2009-07-28 14:37:00,13.848,13.969,13.825,13.825,550000.0
2009-07-28 14:38:00,13.921,13.926,13.829,13.883,400000.0
2009-07-28 14:39:00,13.85,13.963,13.792,13.853,800000.0
2009-07-28 14:40:00,13.871,13.976,13.836,13.836,700000.0
2009-07-28 14:41:00,13.874,13.93,13.818,13.93,350000.0
2009-07-28 14:42:00,13.883,13.974,13.862,13.974,450000.0
2009-07-28 14:43:00,13.899,13.948,13.816,13.948,500000.0
2009-07-28 14:44:00,13.849,13.908,13.815,13.908,450000.0
2009-07-28 14:45:00,13.919,13.95,13.827,13.844,400000.0
2009-07-28 14:46:00,13.966,13.976,13.841,13.968,400000.0
2009-07-28 14:47:00,13.919,13.928,13.818,13.904,350000.0
2009-07-28 14:48:00,13.927,13.974,13.873,13.948,400000.0
2009-07-28 14:49:00,13.975,14.001,13.846,13.846,500000.0
2009-07-28 14:50:00,13.864,13.972,13.853,13.861,550000.0
2009-07-28 14:51:00,13.974,13.978,13.876,13.938,350000.0
2009-07-28 14:52:00,13.955,13.971,13.845,13.953,400000.0
2009-07-28 14:53:00,13.869,13.957,13.862,13.918,500000.0
2009-07-28 14:54:00,13.958,13.992,13.884,13.903,400000.0
2009-07-28 14:55:00,13.914,13.972,13.853,13.955,450000.0
2009-07-28 14:56:00,13.95,13.977,13.87,13.976,350000.0
2009-07-28 14:57:00,13.903,13.986,13.82,13.869,450000.0
2009-07-28 14:58:00,13.966,13.981,13.871,13.916,550000.0
2009-07-28 14:59:00,13.91,13.966,13.822,13.966,550000.0
2009-07-28 15:00:00,13.942,13.981,13.85,13.893,350000.0
2009-07-28 15:01:00,13.991,13.991,13.851,13.877,400000.0
2009-07-28 15:02:00,13.94,13.979,13.866,13.904,400000.0
2009-07-28 15:03:00,13.963,13.973,13.836,13.973,450000.0
2009-07-28 15:04:00,13.922,13.999,13.877,13.958,400000.0
2009-07-28 15:05:00,13.958,13.976,13.86,13.897,400000.0
2009-07-28 15:06:00,13.973,13.973,13.855,13.857,400000.0
2009-07-28 15:07:00,13.864,13.984,13.858,13.943,350000.0
2009-07-28 15:08:00,13.868,13.986,13.868,13.955,400000.0
2009-07-28 15:09:00,13.867,13.963,13.832,13.963,350000.0
2009-07-28 15:10:00,13.878,13.956,13.877,13.946,450000.0
2009-07-28 15:11:00,13.95,13.95,13.818,13.829,400000.0
2009-07-28 15:12:00,13.932,13.939,13.858,13.893,350000.0
2009-07-28 15:13:00,13.878,13.941,13.824,13.899,400000.0
2009-07-28 15:14:00,13.826,13.934,13.782,13.81,400000.0
2009-07-28 15:15:00,13.969,13.969,13.833,13.891,400000.0
2009-07-28 15:16:00,13.83,13.969,13.83,13.969,350000.0
2009-07-28 15:17:00,13.935,13.987,13.843,13.964,500000.0
2009-07-28 15:18:00,13.893,13.957,13.834,13.947,550000.0
2009-07-28 15:19:00,13.84,13.981,13.825,13.825,450000.0
2009-07-28 15:20:00,13.903,13.903,13.783,13.792,650000.0
2009-07-28 15:21:00,13.868,13.959,13.82,13.935,750000.0
2009-07-28 15:22:00,13.895,13.895,13.738,13.831,400000.0
2009-07-28 15:23:00,13.786,13.862,13.78,13.783,450000.0
2009-07-28 15:24:00,13.745,13.837,13.706,13.757,600000.0
2009-07-28 15:25:00,13.871,13.871,13.758,13.866,500000.0
2009-07-28 15:26:00,13.814,13.867,13.732,13.732,450000.0
2009-07-28 15:27:00,13.799,13.896,13.737,13.737,450000.0
2009-07-28 15:28:00,13.796,13.828,13.762,13.78,350000.0
2009-07-28 15:29:00,13.834,13.834,13.713,13.759,400000.0
2009-07-28 15:30:00,13.747,13.837,13.721,13.766,400000.0
2009-07-28 15:31:00,13.731,13.869,13.716,13.716,350000.0
2009-07-28 15:32:00,13.762,13.891,13.757,13.868,350000.0
2009-07-28 15:33:00,13.77,13.843,13.754,13.812,350000.0
2009-07-28 15:34:00,13.755,13.836,13.755,13.819,450000.0
2009-07-28 15:35:00,13.807,13.877,13.712,13.766,500000.0
2009-07-28 15:36:00,13.796,13.857,13.741,13.849,550000.0
2009-07-28 15:37:00,13.735,13.831,13.681,13.699,400000.0
2009-07-28 15:38:00,13.778,13.818,13.699,13.706,400000.0
2009-07-28 15:39:00,13.765,13.848,13.765,13.839,350000.0
2009-07-28 15:40:00,13.73,13.834,13.73,13.778,550000.0
2009-07-28 15:41:00,13.723,13.824,13.723,13.819,450000.0
2009-07-28 15:42:00,13.828,13.865,13.737,13.768,400000.0
2009-07-28 15:43:00,13.843,13.867,13.741,13.796,350000.0
2009-07-28 15:44:00,13.821,13.845,13.722,13.819,550000.0
2009-07-28 15:45:00,13.871,13.871,13.674,13.76,500000.0
2009-07-28 15:46:00,13.854,13.867,13.747,13.844,350000.0
2009-07-28 15:47:00,13.809,13.87,13.694,13.709,550000.0
2009-07-28 15:48:00,13.722,13.82,13.715,13.741,350000.0
2009-07-28 15:49:00,13.841,13.864,13.802,13.864,350000.0
2009-07-28 15:50:00,13.839,13.868,13.741,13.771,550000.0
2009-07-28 15:51:00,13.737,13.839,13.718,13.839,500000.0
2009-07-28 15:52:00,13.732,13.842,13.717,13.717,350000.0
2009-07-28 15:53:00,13.843,13.851,13.706,13.744,400000.0
2009-07-28 15:54:00,13.83,13.871,13.735,13.842,450000.0
2009-07-28 15:55:00,13.789,13.845,13.708,13.735,350000.0
2009-07-28 15:56:00,13.881,13.881,13.711,13.711,450000.0
2009-07-28 15:57:00,13.747,13.904,13.747,13.801,350000.0
2009-07-28 15:58:00,13.77,13.871,13.741,13.855,350000.0
2009-07-28 15:59:00,13.884,13.884,13.758,13.785,450000.0
2009-07-28 16:00:00,13.755,13.905,13.755,13.834,550000.0
2009-07-28 16:01:00,13.791,13.852,13.716,13.795,450000.0
2009-07-28 16:02:00,13.821,13.846,13.752,13.837,450000.0
2009-07-28 16:03:00,13.842,13.842,13.672,13.827,550000.0
2009-07-28 16:04:00,13.844,13.844,13.744,13.827,500000.0
2009-07-28 16:05:00,13.823,13.843,13.695,13.695,650000.0
2009-07-28 16:06:00,13.737,13.802,13.737,13.737,500000.0
2009-07-28 16:07:00,13.729,13.849,13.676,13.708,350000.0
2009-07-28 16:08:00,13.702,13.823,13.702,13.774,450000.0
2009-07-28 16:09:00,13.721,13.835,13.72,13.823,350000.0
2009-07-28 16:10:00,13.814,13.834,13.695,13.695,350000.0
2009-07-28 16:11:00,13.704,13.839,13.668,13.759,450000.0
2009-07-28 16:12:00,13.768,13.851,13.706,13.763,600000.0
2009-07-28 16:13:00,13.748,13.793,13.667,13.706,450000.0
2009-07-28 16:14:00,13.686,13.807,13.679,13.679,400000.0
2009-07-28 16:15:00,13.755,13.795,13.681,13.781,400000.0
2009-07-28 16:16:00,13.731,13.805,13.686,13.773,550000.0
2009-07-28 16:17:00,13.726,13.808,13.696,13.701,400000.0
2009-07-28 16:18:00,13.808,13.849,13.697,13.803,400000.0
2009-07-28 16:19:00,13.738,13.842,13.738,13.828,500000.0
2009-07-28 16:20:00,13.83,13.865,13.723,13.83,550000.0
2009-07-28 16:21:00,13.733,13.818,13.691,13.818,400000.0
2009-07-28 16:22:00,13.795,13.795,13.686,13.742,450000.0
2009-07-28 16:23:00,13.81,13.865,13.709,13.843,500000.0
2009-07-28 16:24:00,13.769,13.791,13.689,13.779,400000.0
2009-07-28 16:25:00,13.754,13.807,13.722,13.777,350000.0
2009-07-28 16:26:00,13.79,13.855,13.769,13.834,400000.0
2009-07-28 16:27:00,13.795,13.853,13.729,13.824,650000.0
2009-07-28 16:28:00,13.776,13.776,13.631,13.751,550000.0
2009-07-28 16:29:00,13.743,13.846,13.72,13.748,400000.0
2009-07-28 16:30:00,13.788,13.79,13.652,13.696,600000.0
2009-07-28 16:31:00,13.667,13.815,13.667,13.804,350000.0
2009-07-28 16:32:00,13.792,13.817,13.676,13.805,450000.0
2009-07-28 16:33:00,13.795,13.801,13.689,13.801,450000.0
2009-07-28 16:34:00,13.787,13.838,13.747,13.78,350000.0
2009-07-28 16:35:00,13.7,13.764,13.675,13.705,400000.0
2009-07-28 16:36:00,13.715,13.829,13.715,13.794,400000.0
2009-07-28 16:37:00,13.771,13.785,13.678,13.719,500000.0
2009-07-28 16:38:00,13.667,13.817,13.667,13.773,450000.0
2009-07-28 16:39:00,13.806,13.806,13.713,13.795,500000.0
2009-07-28 16:40:00,13.729,13.824,13.701,13.73,450000.0
2009-07-28 16:41:00,13.711,13.824,13.673,13.764,400000.0
2009-07-28 16:42:00,13.767,13.786,13.637,13.786,700000.0
2009-07-28 16:43:00,13.688,13.801,13.688,13.74,400000.0
2009-07-28 16:44:00,13.707,13.744,13.59,13.625,400000.0
2009-07-28 16:45:00,13.609,13.69,13.597,13.672,350000.0
2009-07-28 16:46:00,13.616,13.699,13.605,13.667,500000.0
2009-07-28 16:47:00,13.568,13.699,13.528,13.607,600000.0
2009-07-28 16:48:00,13.678,13.726,13.591,13.701,450000.0
2009-07-28 16:49:00,13.661,13.699,13.572,13.572,450000.0
2009-07-28 16:50:00,13.619,13.736,13.619,13.68,350000.0
2009-07-28 16:51:00,13.651,13.714,13.563,13.563,500000.0
2009-07-28 16:52:00,13.6,13.735,13.6,13.706,350000.0
2009-07-28 16:53:00,13.676,13.765,13.594,13.595,450000.0
2009-07-28 16:54:00,13.669,13.695,13.585,13.648,400000.0
2009-07-28 16:55:00,13.708,13.708,13.567,13.7,500000.0
2009-07-28 16:56:00,13.625,13.723,13.596,13.613,400000.0
2009-07-28 16:57:00,13.682,13.72,13.615,13.683,850000.0
2009-07-28 16:58:00,13.595,13.749,13.589,13.589,450000.0
2009-07-28 16:59:00,13.633,13.721,13.622,13.624,400000.0
2009-07-28 17:00:00,13.628,13.715,13.58,13.698,350000.0
2009-07-28 17:01:00,13.715,13.727,13.617,13.705,400000.0
2009-07-28 17:02:00,13.621,13.702,13.621,13.655,400000.0
2009-07-28 17:04:00,13.688,13.691,13.536,13.581,400000.0
2009-07-28 17:05:00,13.649,13.73,13.623,13.633,600000.0
2009-07-28 17:06:00,13.679,13.71,13.581,13.666,400000.0
2009-07-28 17:07:00,13.623,13.723,13.577,13.577,550000.0
2009-07-28 17:08:00,13.705,13.705,13.583,13.6,350000.0
2009-07-28 17:09:00,13.68,13.682,13.527,13.657,450000.0
2009-07-28 17:10:00,13.658,13.658,13.567,13.631,400000.0
2009-07-28 17:11:00,13.616,13.653,13.484,13.484,400000.0
2009-07-28 17:12:00,13.508,13.593,13.502,13.581,400000.0
2009-07-28 17:13:00,13.478,13.613,13.478,13.495,600000.0
2009-07-28 17:14:00,13.544,13.628,13.501,13.501,350000.0
2009-07-28 17:15:00,13.51,13.615,13.51,13.615,350000.0
2009-07-28 17:16:00,13.526,13.573,13.445,13.524,500000.0
2009-07-28 17:17:00,13.544,13.591,13.476,13.543,400000.0
2009-07-28 17:18:00,13.61,13.659,13.551,13.585,550000.0
2009-07-28 17:19:00,13.615,13.653,13.512,13.563,550000.0
2009-07-28 17:20:00,13.646,13.646,13.51,13.53,350000.0
2009-07-28 17:21:00,13.655,13.656,13.503,13.555,350000.0
2009-07-28 17:22:00,13.542,13.627,13.488,13.516,450000.0
2009-07-28 17:23:00,13.603,13.647,13.524,13.524,400000.0
2009-07-28 17:24:00,13.539,13.666,13.513,13.617,550000.0
2009-07-28 17:25:00,13.66,13.661,13.543,13.613,450000.0
2009-07-28 17:26:00,13.537,13.63,13.535,13.586,450000.0
2009-07-28 17:27:00,13.661,13.699,13.571,13.617,650000.0
2009-07-28 17:28:00,13.519,13.67,13.519,13.611,350000.0
2009-07-28 17:29:00,13.53,13.604,13.502,13.604,400000.0
2009-07-28 17:30:00,13.527,13.611,13.494,13.571,450000.0
2009-07-28 17:31:00,13.529,13.589,13.463,13.556,600000.0
2009-07-28 17:32:00,13.54,13.554,13.465,13.48,500000.0
2009-07-28 17:33:00,13.611,13.611,13.465,13.603,350000.0
2009-07-28 17:34:00,13.54,13.629,13.488,13.546,400000.0
2009-07-28 17:35:00,13.637,13.652,13.544,13.559,500000.0
2009-07-28 17:36:00,13.507,13.594,13.5,13.594,350000.0
2009-07-28 17:37:00,13.56,13.583,13.483,13.525,350000.0
2009-07-28 17:38:00,13.566,13.596,13.484,13.484,500000.0
2009-07-28 17:39:00,13.578,13.607,13.462,13.607,600000.0
2009-07-28 17:40:00,13.572,13.593,13.492,13.593,550000.0
2009-07-28 17:41:00,13.633,13.633,13.495,13.609,750000.0
2009-07-28 17:42:00,13.601,13.608,13.49,13.543,400000.0
2009-07-28 17:43:00,13.596,13.596,13.458,13.468,450000.0
2009-07-28 17:44:00,13.558,13.635,13.469,13.469,650000.0
2009-07-28 17:45:00,13.487,13.583,13.472,13.491,550000.0
2009-07-28 17:46:00,13.511,13.542,13.447,13.458,350000.0
2009-07-28 17:47:00,13.58,13.601,13.46,13.466,400000.0
2009-07-28 17:48:00,13.48,13.589,13.48,13.589,450000.0
2009-07-28 17:49:00,13.482,13.648,13.482,13.587,650000.0
2009-07-28 17:50:00,13.588,13.606,13.539,13.567,500000.0
2009-07-28 17:51:00,13.595,13.667,13.566,13.645,550000.0
2009-07-28 17:52:00,13.652,13.652,13.521,13.61,450000.0
2009-07-28 17:53:00,13.592,13.658,13.559,13.651,550000.0
2009-07-28 17:54:00,13.578,13.651,13.569,13.603,350000.0
2009-07-28 17:55:00,13.603,13.686,13.555,13.603,550000.0
2009-07-28 17:56:00,13.572,13.686,13.56,13.625,500000.0
2009-07-28 17:57:00,13.591,13.657,13.53,13.657,400000.0
2009-07-28 17:58:00,13.658,13.658,13.529,13.57,400000.0
2009-07-28 17:59:00,13.663,13.674,13.567,13.571,600000.0
2009-07-28 18:00:00,13.579,13.673,13.546,13.628,550000.0
2009-07-28 18:01:00,13.526,13.636,13.526,13.557,400000.0
2009-07-28 18:02:00,13.613,13.621,13.57,13.621,350000.0
2009-07-28 18:03:00,13.622,13.653,13.51,13.61,550000.0
2009-07-28 18:04:00,13.619,13.67,13.527,13.659,450000.0
2009-07-28 18:05:00,13.609,13.637,13.507,13.637,750000.0
2009-07-28 18:06:00,13.609,13.64,13.495,13.568,450000.0
2009-07-28 18:07:00,13.603,13.644,13.49,13.609,400000.0
2009-07-28 18:08:00,13.536,13.658,13.536,13.657,400000.0
2009-07-28 18:09:00,13.679,13.729,13.552,13.559,800000.0
2009-07-28 18:10:00,13.574,13.66,13.525,13.635,400000.0
2009-07-28 18:11:00,13.543,13.634,13.536,13.626,1500000.0
2009-07-28 18:12:00,13.617,13.617,13.535,13.601,400000.0
2009-07-28 18:13:00,13.671,13.672,13.556,13.653,400000.0
2009-07-28 18:14:00,13.595,13.697,13.566,13.697,450000.0
2009-07-28 18:15:00,13.613,13.658,13.572,13.609,2000000.0
2009-07-28 18:16:00,13.627,13.677,13.574,13.637,400000.0
2009-07-28 18:17:00,13.655,13.671,13.574,13.668,350000.0
2009-07-28 18:18:00,13.637,13.683,13.555,13.565,550000.0
2009-07-28 18:19:00,13.639,13.673,13.561,13.563,400000.0
2009-07-28 18:20:00,13.576,13.691,13.576,13.619,550000.0
2009-07-28 18:21:00,13.595,13.642,13.548,13.581,500000.0
2009-07-28 18:22:00,13.676,13.676,13.572,13.637,350000.0
2009-07-28 18:23:00,13.569,13.632,13.559,13.565,1600000.0
2009-07-28 18:24:00,13.653,13.653,13.524,13.556,1450000.0
2009-07-28 18:25:00,13.563,13.713,13.518,13.565,1950000.0
2009-07-28 18:26:00,13.544,13.618,13.542,13.605,400000.0
2009-07-28 18:27:00,13.587,13.593,13.556,13.585,350000.0
2009-07-28 18:28:00,13.588,13.718,13.581,13.616,450000.0
2009-07-28 18:29:00,13.615,13.679,13.554,13.554,450000.0
2009-07-28 18:30:00,13.573,13.663,13.552,13.592,1400000.0
2009-07-28 18:31:00,13.616,13.709,13.596,13.602,1550000.0
2009-07-28 18:32:00,13.663,13.699,13.586,13.664,400000.0
2009-07-28 18:33:00,13.668,13.668,13.547,13.602,350000.0
2009-07-28 18:34:00,13.676,13.696,13.579,13.608,400000.0
2009-07-28 18:35:00,13.617,13.663,13.566,13.624,1500000.0
2009-07-28 18:36:00,13.688,13.718,13.599,13.718,350000.0
2009-07-28 18:37:00,13.581,13.688,13.531,13.6,500000.0
2009-07-28 18:38:00,13.602,13.674,13.598,13.672,350000.0
2009-07-28 18:39:00,13.67,13.705,13.613,13.645,350000.0
2009-07-28 18:40:00,13.637,13.702,13.6,13.627,1800000.0
2009-07-28 18:41:00,13.622,13.735,13.617,13.652,1650000.0
2009-07-28 18:42:00,13.656,13.658,13.603,13.63,1500000.0
2009-07-28 18:43:00,13.679,13.723,13.609,13.72,1500000.0
2009-07-28 18:44:00,13.63,13.661,13.572,13.637,400000.0
2009-07-28 18:45:00,13.629,13.685,13.578,13.66,350000.0
2009-07-28 18:46:00,13.639,13.713,13.571,13.628,1450000.0
2009-07-28 18:47:00,13.65,13.699,13.585,13.691,550000.0
2009-07-28 18:48:00,13.641,13.673,13.574,13.638,1900000.0
2009-07-28 18:49:00,13.623,13.698,13.571,13.635,450000.0
2009-07-28 18:50:00,13.61,13.693,13.593,13.612,500000.0
2009-07-28 18:51:00,13.579,13.747,13.571,13.571,400000.0
2009-07-28 18:52:00,13.664,13.734,13.569,13.643,500000.0
2009-07-28 18:53:00,13.632,13.655,13.586,13.647,1250000.0
2009-07-28 18:54:00,13.653,13.681,13.603,13.631,1800000.0
2009-07-28 18:55:00,13.677,13.677,13.569,13.625,450000.0
2009-07-28 18:56:00,13.639,13.687,13.557,13.623,1300000.0
2009-07-28 18:57:00,13.557,13.666,13.544,13.585,400000.0
2009-07-28 18:58:00,13.647,13.697,13.589,13.659,1250000.0
2009-07-28 19:00:00,13.67,13.67,13.521,13.586,450000.0
2009-07-28 19:01:00,13.572,13.638,13.535,13.558,550000.0
2009-07-28 19:02:00,13.633,13.633,13.532,13.623,500000.0
2009-07-28 19:03:00,13.598,13.627,13.538,13.557,400000.0
2009-07-28 19:04:00,13.637,13.642,13.601,13.601,350000.0
2009-07-28 19:05:00,13.586,13.679,13.555,13.655,400000.0
2009-07-28 19:06:00,13.566,13.678,13.549,13.568,400000.0
2009-07-28 19:07:00,13.671,13.671,13.575,13.615,550000.0
2009-07-28 19:08:00,13.619,13.657,13.54,13.573,350000.0
2009-07-28 19:09:00,13.65,13.65,13.559,13.599,350000.0
2009-07-28 19:10:00,13.692,13.692,13.585,13.616,350000.0
2009-07-28 19:11:00,13.699,13.699,13.557,13.557,500000.0
2009-07-28 19:12:00,13.667,13.716,13.631,13.716,350000.0
2009-07-28 19:13:00,13.682,13.705,13.629,13.704,350000.0
2009-07-28 19:14:00,13.627,13.705,13.619,13.705,350000.0
2009-07-28 19:15:00,13.633,13.716,13.598,13.682,400000.0
2009-07-28 19:16:00,13.659,13.687,13.59,13.59,350000.0
2009-07-28 19:17:00,13.658,13.685,13.556,13.662,350000.0
2009-07-28 19:18:00,13.666,13.705,13.595,13.639,450000.0
2009-07-28 19:20:00,13.585,13.697,13.585,13.675,400000.0
2009-07-28 19:21:00,13.601,13.745,13.601,13.694,400000.0
2009-07-28 19:22:00,13.698,13.705,13.589,13.675,400000.0
2009-07-28 19:23:00,13.591,13.709,13.591,13.649,400000.0
2009-07-28 19:24:00,13.617,13.728,13.601,13.699,550000.0
2009-07-28 19:25:00,13.644,13.699,13.577,13.592,550000.0
2009-07-28 19:26:00,13.635,13.714,13.59,13.622,450000.0
2009-07-28 19:27:00,13.649,13.682,13.587,13.587,350000.0
2009-07-28 19:28:00,13.66,13.718,13.638,13.685,350000.0
2009-07-28 19:30:00,13.737,13.741,13.603,13.712,350000.0
2009-07-28 19:32:00,13.718,13.718,13.579,13.697,350000.0
2009-07-28 19:33:00,13.655,13.692,13.586,13.684,350000.0
2009-07-28 19:34:00,13.683,13.683,13.574,13.59,400000.0
2009-07-28 19:35:00,13.689,13.745,13.588,13.725,550000.0
2009-07-28 19:36:00,13.674,13.687,13.566,13.619,350000.0
2009-07-28 19:37:00,13.643,13.712,13.587,13.703,350000.0
2009-07-28 19:38:00,13.716,13.734,13.621,13.712,400000.0
2009-07-28 19:39:00,13.699,13.699,13.557,13.597,400000.0
2009-07-28 19:40:00,13.624,13.715,13.606,13.713,550000.0
2009-07-28 19:41:00,13.707,13.709,13.585,13.699,550000.0
2009-07-28 19:43:00,13.687,13.728,13.6,13.728,400000.0
2009-07-28 19:44:00,13.706,13.716,13.62,13.62,400000.0
2009-07-28 19:45:00,13.614,13.723,13.614,13.672,500000.0
2009-07-28 19:47:00,13.623,13.716,13.623,13.68,350000.0
2009-07-28 19:49:00,13.663,13.719,13.603,13.687,350000.0
2009-07-28 19:50:00,13.703,13.714,13.607,13.62,550000.0
2009-07-28 19:51:00,13.698,13.698,13.549,13.615,400000.0
2009-07-28 19:52:00,13.603,13.7,13.573,13.693,350000.0
2009-07-28 19:53:00,13.703,13.703,13.644,13.646,400000.0
2009-07-28 19:54:00,13.699,13.712,13.614,13.614,400000.0
2009-07-28 19:55:00,13.591,13.673,13.578,13.673,350000.0
2009-07-28 19:56:00,13.633,13.711,13.574,13.671,500000.0
2009-07-28 19:57:00,13.711,13.722,13.584,13.715,500000.0
2009-07-28 19:58:00,13.695,13.704,13.576,13.609,550000.0
2009-07-28 19:59:00,13.66,13.708,13.589,13.589,350000.0
2009-07-28 20:00:00,13.679,13.679,13.552,13.67,400000.0
2009-07-28 20:01:00,13.66,13.698,13.546,13.665,400000.0
2009-07-28 20:02:00,13.697,13.697,13.548,13.601,400000.0
2009-07-28 20:03:00,13.636,13.679,13.608,13.608,300000.0
2009-07-28 20:04:00,13.598,13.74,13.597,13.712,400000.0
2009-07-28 20:05:00,13.646,13.709,13.57,13.666,550000.0
2009-07-28 20:06:00,13.614,13.702,13.614,13.657,450000.0
2009-07-28 20:07:00,13.62,13.695,13.575,13.651,500000.0
2009-07-28 20:08:00,13.721,13.726,13.598,13.668,300000.0
2009-07-28 20:09:00,13.65,13.729,13.61,13.701,400000.0
2009-07-28 20:10:00,13.689,13.724,13.601,13.696,550000.0
2009-07-28 20:11:00,13.693,13.716,13.584,13.584,500000.0
2009-07-28 20:12:00,13.709,13.743,13.648,13.648,400000.0
2009-07-28 20:13:00,13.723,13.725,13.587,13.72,350000.0
2009-07-28 20:14:00,13.716,13.716,13.566,13.703,350000.0
2009-07-28 20:15:00,13.622,13.715,13.558,13.715,350000.0
2009-07-28 20:16:00,13.654,13.763,13.618,13.687,550000.0
2009-07-28 20:17:00,13.675,13.675,13.557,13.582,500000.0
2009-07-28 20:20:00,13.702,13.716,13.577,13.677,400000.0
2009-07-28 20:21:00,13.674,13.695,13.566,13.566,250000.0
2009-07-28 20:22:00,13.596,13.711,13.575,13.596,400000.0
2009-07-28 20:23:00,13.648,13.704,13.565,13.667,400000.0
2009-07-28 20:26:00,13.713,13.723,13.591,13.632,550000.0
2009-07-28 20:29:00,13.565,13.704,13.563,13.704,200000.0
2009-07-28 20:30:00,13.626,13.731,13.587,13.686,550000.0
2009-07-28 20:31:00,13.646,13.709,13.572,13.695,350000.0
2009-07-28 20:32:00,13.72,13.733,13.594,13.73,550000.0
2009-07-28 20:33:00,13.734,13.734,13.64,13.673,350000.0
2009-07-28 20:34:00,13.679,13.733,13.607,13.711,500000.0
2009-07-28 20:35:00,13.726,13.735,13.615,13.731,450000.0
2009-07-28 20:36:00,13.691,13.735,13.646,13.654,350000.0
2009-07-28 20:38:00,13.732,13.732,13.607,13.689,400000.0
2009-07-28 20:39:00,13.656,13.711,13.656,13.711,100000.0
2009-07-28 20:40:00,13.685,13.72,13.609,13.611,550000.0
2009-07-28 20:41:00,13.743,13.743,13.682,13.682,150000.0
2009-07-28 20:42:00,13.628,13.713,13.622,13.713,250000.0
2009-07-28 20:43:00,13.628,13.703,13.601,13.621,250000.0
2009-07-28 20:44:00,13.669,13.73,13.624,13.692,350000.0
2009-07-28 20:45:00,13.72,13.72,13.595,13.713,550000.0
2009-07-28 20:46:00,13.593,13.702,13.566,13.702,350000.0
2009-07-28 20:47:00,13.683,13.701,13.565,13.701,150000.0
2009-07-28 20:48:00,13.587,13.692,13.557,13.611,500000.0
2009-07-28 20:49:00,13.666,13.705,13.658,13.705,300000.0
2009-07-28 20:50:00,13.558,13.657,13.558,13.564,350000.0
2009-07-28 20:54:00,13.673,13.692,13.555,13.692,450000.0
2009-07-28 20:55:00,13.577,13.677,13.546,13.672,350000.0
2009-07-28 20:56:00,13.69,13.69,13.69,13.69,200000.0
2009-07-28 20:57:00,13.628,13.652,13.578,13.652,200000.0
2009-07-28 20:58:00,13.593,13.656,13.528,13.647,400000.0
2009-07-28 20:59:00,13.631,13.697,13.567,13.664,450000.0
2009-07-28 21:00:00,13.672,13.723,13.587,13.625,500000.0
2009-07-28 21:02:00,13.606,13.741,13.605,13.701,400000.0
2009-07-28 21:05:00,13.576,13.697,13.576,13.692,400000.0
2009-07-28 21:06:00,13.658,13.693,13.546,13.693,400000.0
2009-07-28 21:08:00,13.672,13.694,13.553,13.653,350000.0
2009-07-28 21:09:00,13.594,13.7,13.587,13.642,550000.0
2009-07-28 21:10:00,13.658,13.693,13.562,13.665,650000.0
2009-07-28 21:11:00,13.659,13.659,13.518,13.649,450000.0
2009-07-28 21:12:00,13.655,13.689,13.568,13.654,300000.0
2009-07-28 21:13:00,13.661,13.688,13.558,13.655,400000.0
2009-07-28 21:14:00,13.629,13.673,13.539,13.654,400000.0
2009-07-28 21:15:00,13.683,13.683,13.589,13.596,350000.0
2009-07-28 21:16:00,13.694,13.694,13.535,13.639,500000.0
2009-07-28 21:17:00,13.544,13.643,13.534,13.643,450000.0
2009-07-28 21:18:00,13.663,13.739,13.588,13.597,350000.0
2009-07-28 21:19:00,13.55,13.704,13.55,13.663,400000.0
2009-07-28 21:20:00,13.699,13.704,13.565,13.59,850000.0
2009-07-28 21:21:00,13.646,13.703,13.6,13.703,400000.0
2009-07-28 21:22:00,13.681,13.713,13.596,13.596,400000.0
2009-07-28 21:23:00,13.581,13.672,13.581,13.646,400000.0
2009-07-28 21:24:00,13.69,13.69,13.69,13.69,250000.0
2009-07-28 21:25:00,13.658,13.707,13.604,13.695,250000.0
2009-07-28 21:26:00,13.646,13.707,13.586,13.586,450000.0
2009-07-28 21:27:00,13.595,13.639,13.555,13.639,200000.0
2009-07-28 21:28:00,13.603,13.686,13.534,13.686,450000.0
2009-07-28 21:30:00,13.674,13.701,13.568,13.591,600000.0
2009-07-28 21:31:00,13.7,13.7,13.7,13.7,350000.0
2009-07-28 21:32:00,13.691,13.707,13.625,13.707,350000.0
2009-07-28 21:33:00,13.606,13.729,13.589,13.655,400000.0
2009-07-28 21:34:00,13.652,13.767,13.579,13.579,400000.0
2009-07-28 21:35:00,13.618,13.684,13.526,13.684,550000.0
2009-07-28 21:38:00,13.685,13.698,13.602,13.698,350000.0
2009-07-28 21:40:00,13.675,13.714,13.593,13.714,750000.0
2009-07-28 21:42:00,13.659,13.698,13.633,13.681,350000.0
2009-07-28 21:43:00,13.649,13.691,13.559,13.691,400000.0
2009-07-28 21:44:00,13.678,13.714,13.64,13.683,400000.0
2009-07-28 21:45:00,13.7,13.7,13.7,13.7,500000.0
2009-07-28 21:46:00,13.686,13.774,13.566,13.691,500000.0
2009-07-28 21:47:00,13.64,13.728,13.6,13.611,500000.0
2009-07-28 21:48:00,13.626,13.735,13.615,13.619,300000.0
2009-07-28 21:49:00,13.69,13.69,13.607,13.658,150000.0
2009-07-28 21:50:00,13.711,13.741,13.612,13.693,900000.0
2009-07-28 21:51:00,13.622,13.693,13.603,13.603,200000.0
2009-07-28 21:52:00,13.67,13.755,13.578,13.624,450000.0
2009-07-28 21:53:00,13.678,13.712,13.563,13.596,400000.0
2009-07-28 21:54:00,13.686,13.686,13.551,13.574,350000.0
2009-07-28 21:55:00,13.673,13.728,13.595,13.635,350000.0
2009-07-28 21:56:00,13.691,13.709,13.623,13.673,400000.0
2009-07-28 21:57:00,13.655,13.655,13.545,13.644,300000.0
2009-07-28 21:58:00,13.661,13.667,13.565,13.653,300000.0
2009-07-28 21:59:00,13.59,13.68,13.572,13.68,450000.0
2009-07-28 22:00:00,13.587,13.694,13.553,13.618,500000.0
2009-07-28 22:01:00,13.646,13.647,13.497,13.543,350000.0
2009-07-28 22:02:00,13.69,13.69,13.69,13.69,400000.0
2009-07-28 22:03:00,13.576,13.666,13.564,13.588,400000.0
2009-07-28 22:06:00,13.588,13.665,13.588,13.665,250000.0
2009-07-28 22:07:00,13.69,13.694,13.596,13.674,450000.0
2009-07-28 22:08:00,13.662,13.725,13.566,13.566,450000.0
2009-07-28 22:09:00,13.68,13.68,13.68,13.68,1100000.0
2009-07-28 22:10:00,13.682,13.682,13.547,13.563,1100000.0
2009-07-28 22:12:00,13.67,13.67,13.67,13.67,400000.0
2009-07-28 22:17:00,13.656,13.677,13.566,13.647,400000.0
2009-07-28 22:18:00,13.689,13.689,13.666,13.666,100000.0
2009-07-28 22:19:00,13.631,13.657,13.572,13.657,250000.0
2009-07-28 22:20:00,13.656,13.675,13.553,13.675,350000.0
2009-07-28 22:22:00,13.567,13.683,13.567,13.58,550000.0
2009-07-28 22:24:00,13.634,13.749,13.634,13.716,550000.0
2009-07-28 22:25:00,13.614,13.712,13.614,13.704,550000.0
2009-07-28 22:29:00,13.685,13.699,13.635,13.671,300000.0
2009-07-28 22:30:00,13.704,13.704,13.563,13.563,250000.0
2009-07-28 22:33:00,13.6,13.669,13.55,13.648,400000.0
2009-07-28 22:35:00,13.608,13.65,13.581,13.592,350000.0
2009-07-28 22:36:00,13.585,13.666,13.56,13.634,550000.0
2009-07-28 22:37:00,13.675,13.675,13.535,13.598,300000.0
2009-07-28 22:40:00,13.608,13.663,13.569,13.569,350000.0
2009-07-28 22:42:00,13.668,13.675,13.585,13.675,350000.0
2009-07-28 22:47:00,13.687,13.687,13.56,13.684,550000.0
2009-07-28 22:48:00,13.649,13.685,13.551,13.614,350000.0
2009-07-28 22:49:00,13.71,13.734,13.599,13.624,350000.0
2009-07-28 22:50:00,13.701,13.703,13.569,13.569,750000.0
2009-07-28 22:52:00,13.69,13.69,13.69,13.69,350000.0
2009-07-28 22:53:00,13.654,13.656,13.574,13.656,350000.0
2009-07-28 22:54:00,13.596,13.65,13.596,13.65,100000.0
2009-07-28 22:55:00,13.68,13.69,13.68,13.69,100000.0
2009-07-28 22:56:00,13.584,13.639,13.584,13.639,100000.0
2009-07-28 23:00:00,13.692,13.692,13.551,13.661,800000.0
2009-07-28 23:02:00,13.598,13.71,13.569,13.569,250000.0
2009-07-28 23:03:00,13.669,13.709,13.602,13.632,250000.0
2009-07-28 23:05:00,13.586,13.739,13.586,13.608,350000.0
2009-07-28 23:06:00,13.698,13.698,13.668,13.694,200000.0
2009-07-28 23:08:00,13.587,13.756,13.587,13.67,450000.0
2009-07-28 23:09:00,13.57,13.663,13.554,13.635,250000.0
2009-07-28 23:10:00,13.638,13.689,13.557,13.585,1050000.0
2009-07-28 23:13:00,13.629,13.701,13.575,13.659,400000.0
2009-07-28 23:14:00,13.583,13.724,13.583,13.701,400000.0
2009-07-28 23:15:00,13.663,13.663,13.562,13.643,200000.0
2009-07-28 23:16:00,13.664,13.694,13.609,13.664,500000.0
2009-07-28 23:18:00,13.67,13.67,13.67,13.67,600000.0
2009-07-28 23:20:00,13.643,13.683,13.559,13.643,600000.0
2009-07-28 23:25:00,13.678,13.685,13.595,13.685,350000.0
2009-07-28 23:30:00,13.542,13.542,13.542,13.542,50000.0
2009-07-28 23:31:00,13.631,13.674,13.542,13.632,400000.0
2009-07-28 23:34:00,13.668,13.669,13.583,13.668,350000.0
2009-07-28 23:37:00,13.627,13.669,13.626,13.636,200000.0
2009-07-28 23:38:00,13.636,13.69,13.597,13.611,350000.0
2009-07-28 23:39:00,13.68,13.68,13.68,13.68,1350000.0
2009-07-28 23:40:00,13.614,13.683,13.542,13.556,1350000.0
2009-07-28 23:41:00,13.67,13.67,13.67,13.67,350000.0
2009-07-28 23:42:00,13.668,13.672,13.584,13.668,350000.0
2009-07-28 23:45:00,13.646,13.719,13.546,13.546,650000.0
2009-07-28 23:49:00,13.68,13.68,13.68,13.68,1250000.0
2009-07-28 23:50:00,13.564,13.684,13.542,13.626,1250000.0
2009-07-28 23:52:00,13.67,13.67,13.67,13.67,400000.0
2009-07-28 23:53:00,13.68,13.68,13.68,13.68,400000.0
2009-07-28 23:54:00,13.67,13.67,13.67,13.67,400000.0
2009-07-28 23:55:00,13.66,13.66,13.66,13.66,400000.0
2009-07-28 23:56:00,13.631,13.631,13.536,13.561,400000.0
2009-07-28 23:57:00,13.68,13.68,13.68,13.68,300000.0
2009-07-28 23:58:00,13.678,13.678,13.537,13.656,300000.0
2009-07-28 23:59:00,13.68,13.68,13.68,13.68,400000.0
2009-07-29 00:00:00,13.677,13.677,13.572,13.654,400000.0
2009-07-29 00:01:00,13.674,13.681,13.641,13.681,300000.0
2009-07-29 00:02:00,13.608,13.69,13.592,13.626,250000.0
2009-07-29 00:03:00,13.615,13.686,13.615,13.686,100000.0
2009-07-29 00:04:00,13.686,13.686,13.593,13.593,100000.0
2009-07-29 00:05:00,13.658,13.669,13.541,13.663,400000.0
2009-07-29 00:06:00,13.658,13.67,13.571,13.67,450000.0
2009-07-29 00:07:00,13.65,13.663,13.564,13.571,350000.0
2009-07-29 00:08:00,13.677,13.681,13.541,13.663,350000.0
2009-07-29 00:09:00,13.64,13.64,13.559,13.639,250000.0
2009-07-29 00:10:00,13.639,13.663,13.538,13.538,800000.0
2009-07-29 00:11:00,13.619,13.696,13.618,13.685,400000.0
2009-07-29 00:12:00,13.66,13.66,13.66,13.66,400000.0
2009-07-29 00:13:00,13.67,13.67,13.67,13.67,400000.0
2009-07-29 00:14:00,13.66,13.66,13.66,13.66,400000.0
2009-07-29 00:16:00,13.59,13.67,13.559,13.559,400000.0
2009-07-29 00:17:00,13.678,13.678,13.521,13.63,400000.0
2009-07-29 00:18:00,13.645,13.67,13.553,13.66,400000.0
2009-07-29 00:19:00,13.639,13.663,13.526,13.663,400000.0
2009-07-29 00:20:00,13.504,13.663,13.504,13.663,400000.0
2009-07-29 00:21:00,13.667,13.67,13.585,13.641,250000.0
2009-07-29 00:24:00,13.536,13.537,13.536,13.537,100000.0
2009-07-29 00:25:00,13.653,13.689,13.553,13.61,350000.0
2009-07-29 00:27:00,13.678,13.692,13.596,13.692,350000.0
2009-07-29 00:29:00,13.624,13.679,13.536,13.635,400000.0
2009-07-29 00:30:00,13.608,13.632,13.608,13.632,100000.0
2009-07-29 00:31:00,13.657,13.673,13.657,13.673,100000.0
2009-07-29 00:33:00,13.6,13.683,13.6,13.675,200000.0
2009-07-29 00:34:00,13.67,13.67,13.67,13.67,150000.0
2009-07-29 00:36:00,13.66,13.66,13.66,13.66,150000.0
2009-07-29 00:38:00,13.558,13.674,13.558,13.674,150000.0
2009-07-29 00:40:00,13.669,13.674,13.533,13.666,1400000.0
2009-07-29 00:41:00,13.638,13.653,13.514,13.597,200000.0
2009-07-29 00:45:00,13.648,13.662,13.567,13.662,350000.0
2009-07-29 00:47:00,13.621,13.664,13.532,13.622,400000.0
2009-07-29 00:50:00,13.668,13.674,13.538,13.674,600000.0
2009-07-29 00:55:00,13.586,13.682,13.586,13.679,300000.0
2009-07-29 00:56:00,13.649,13.712,13.609,13.609,150000.0
2009-07-29 01:00:00,13.658,13.665,13.575,13.665,350000.0
2009-07-29 01:02:00,13.683,13.683,13.678,13.678,100000.0
2009-07-29 01:03:00,13.614,13.644,13.494,13.644,350000.0
2009-07-29 01:06:00,13.616,13.694,13.616,13.694,100000.0
2009-07-29 01:07:00,13.667,13.7,13.558,13.661,900000.0
2009-07-29 01:09:00,13.567,13.692,13.567,13.581,350000.0
2009-07-29 01:10:00,13.59,13.666,13.533,13.597,650000.0
2009-07-29 01:12:00,13.678,13.678,13.673,13.673,100000.0
2009-07-29 01:13:00,13.651,13.674,13.573,13.573,200000.0
2009-07-29 01:14:00,13.659,13.659,13.546,13.633,300000.0
2009-07-29 01:15:00,13.545,13.696,13.545,13.696,350000.0
2009-07-29 01:16:00,13.659,13.684,13.639,13.684,400000.0
2009-07-29 01:17:00,13.544,13.673,13.529,13.63,1050000.0
2009-07-29 01:19:00,13.684,13.7,13.614,13.614,350000.0
2009-07-29 01:20:00,13.658,13.711,13.584,13.711,750000.0
2009-07-29 01:22:00,13.733,13.781,13.617,13.617,550000.0
2009-07-29 01:24:00,13.617,13.618,13.617,13.618,100000.0
2009-07-29 01:27:00,13.678,13.708,13.603,13.678,350000.0
2009-07-29 01:30:00,13.686,13.686,13.568,13.636,600000.0
2009-07-29 01:32:00,13.58,13.709,13.58,13.698,150000.0
2009-07-29 01:33:00,13.649,13.699,13.604,13.616,650000.0
2009-07-29 01:34:00,13.68,13.68,13.568,13.641,400000.0
2009-07-29 01:35:00,13.636,13.676,13.545,13.586,400000.0
2009-07-29 01:36:00,13.698,13.698,13.674,13.688,300000.0
2009-07-29 01:37:00,13.683,13.685,13.661,13.661,150000.0
2009-07-29 01:38:00,13.653,13.684,13.599,13.633,500000.0
2009-07-29 01:39:00,13.635,13.688,13.555,13.642,400000.0
2009-07-29 01:40:00,13.63,13.651,13.542,13.651,500000.0
2009-07-29 01:41:00,13.635,13.669,13.546,13.637,500000.0
2009-07-29 01:42:00,13.679,13.679,13.676,13.676,100000.0
2009-07-29 01:43:00,13.652,13.676,13.538,13.633,700000.0
2009-07-29 01:44:00,13.566,13.685,13.523,13.579,700000.0
2009-07-29 01:45:00,13.517,13.643,13.517,13.643,800000.0
2009-07-29 01:46:00,13.634,13.665,13.523,13.634,400000.0
2009-07-29 01:47:00,13.621,13.69,13.611,13.69,850000.0
2009-07-29 01:48:00,13.656,13.684,13.555,13.644,350000.0
2009-07-29 01:49:00,13.673,13.673,13.576,13.671,550000.0
2009-07-29 01:50:00,13.654,13.69,13.562,13.69,500000.0
2009-07-29 01:51:00,13.651,13.693,13.646,13.68,300000.0
2009-07-29 01:52:00,13.661,13.704,13.605,13.683,400000.0
2009-07-29 01:53:00,13.636,13.715,13.636,13.715,250000.0
2009-07-29 01:54:00,13.71,13.71,13.579,13.579,150000.0
2009-07-29 01:55:00,13.667,13.683,13.575,13.656,600000.0
2009-07-29 01:56:00,13.667,13.699,13.608,13.646,250000.0
2009-07-29 01:57:00,13.634,13.653,13.538,13.538,650000.0
2009-07-29 01:58:00,13.674,13.704,13.619,13.674,500000.0
2009-07-29 01:59:00,13.585,13.631,13.585,13.631,100000.0
2009-07-29 02:01:00,13.631,13.673,13.558,13.558,350000.0
2009-07-29 02:02:00,13.674,13.674,13.539,13.587,350000.0
2009-07-29 02:03:00,13.603,13.702,13.603,13.701,400000.0
2009-07-29 02:04:00,13.688,13.688,13.556,13.598,400000.0
2009-07-29 02:05:00,13.707,13.707,13.636,13.668,150000.0
2009-07-29 02:07:00,13.655,13.688,13.651,13.688,500000.0
2009-07-29 02:08:00,13.69,13.7,13.69,13.7,850000.0
2009-07-29 02:09:00,13.731,13.731,13.588,13.714,850000.0
2009-07-29 02:10:00,13.67,13.67,13.67,13.67,50000.0
2009-07-29 02:12:00,13.668,13.709,13.566,13.676,400000.0
2009-07-29 02:13:00,13.586,13.678,13.586,13.678,100000.0
2009-07-29 02:14:00,13.571,13.705,13.571,13.674,400000.0
2009-07-29 02:15:00,13.663,13.692,13.557,13.557,400000.0
2009-07-29 02:16:00,13.693,13.693,13.55,13.55,350000.0
2009-07-29 02:17:00,13.706,13.761,13.585,13.591,1050000.0
2009-07-29 02:18:00,13.581,13.691,13.567,13.688,350000.0
2009-07-29 02:19:00,13.631,13.691,13.56,13.691,500000.0
2009-07-29 02:20:00,13.601,13.687,13.531,13.687,500000.0
2009-07-29 02:21:00,13.642,13.681,13.591,13.648,500000.0
2009-07-29 02:22:00,13.646,13.684,13.644,13.669,350000.0
2009-07-29 02:23:00,13.687,13.687,13.558,13.675,400000.0
2009-07-29 02:24:00,13.661,13.681,13.533,13.605,500000.0
2009-07-29 02:25:00,13.676,13.702,13.547,13.653,450000.0
2009-07-29 02:26:00,13.697,13.724,13.584,13.654,300000.0
2009-07-29 02:27:00,13.697,13.71,13.582,13.705,750000.0
2009-07-29 02:29:00,13.715,13.717,13.594,13.717,400000.0
2009-07-29 02:30:00,13.605,13.768,13.605,13.733,550000.0
2009-07-29 02:32:00,13.714,13.763,13.639,13.639,300000.0
2009-07-29 02:33:00,13.64,13.76,13.595,13.595,400000.0
2009-07-29 02:35:00,13.664,13.733,13.621,13.727,550000.0
2009-07-29 02:36:00,13.59,13.708,13.552,13.606,550000.0
2009-07-29 02:40:00,13.709,13.709,13.709,13.709,50000.0
2009-07-29 02:41:00,13.722,13.752,13.603,13.655,750000.0
2009-07-29 02:44:00,13.611,13.703,13.611,13.677,250000.0
2009-07-29 02:45:00,13.623,13.71,13.608,13.702,400000.0
2009-07-29 02:46:00,13.648,13.718,13.643,13.643,550000.0
2009-07-29 02:48:00,13.619,13.695,13.609,13.609,300000.0
2009-07-29 02:49:00,13.706,13.724,13.591,13.715,900000.0
2009-07-29 02:50:00,13.588,13.683,13.572,13.661,900000.0
2009-07-29 02:51:00,13.729,13.751,13.634,13.707,1000000.0
2009-07-29 02:52:00,13.675,13.713,13.566,13.713,450000.0
2009-07-29 02:53:00,13.742,13.793,13.622,13.622,650000.0
2009-07-29 02:54:00,13.595,13.71,13.568,13.71,400000.0
2009-07-29 02:55:00,13.69,13.69,13.69,13.69,1300000.0
2009-07-29 02:56:00,13.693,13.727,13.59,13.705,1300000.0
2009-07-29 02:57:00,13.617,13.748,13.617,13.718,350000.0
2009-07-29 02:58:00,13.704,13.724,13.616,13.681,1000000.0
2009-07-29 03:00:00,13.721,13.728,13.589,13.706,500000.0
2009-07-29 03:01:00,13.62,13.74,13.62,13.686,350000.0
2009-07-29 03:02:00,13.686,13.717,13.619,13.717,550000.0
2009-07-29 03:03:00,13.697,13.704,13.697,13.704,100000.0
2009-07-29 03:04:00,13.71,13.711,13.606,13.683,400000.0
2009-07-29 03:05:00,13.716,13.716,13.639,13.639,250000.0
2009-07-29 03:06:00,13.612,13.691,13.598,13.598,350000.0
2009-07-29 03:08:00,13.62,13.726,13.606,13.68,450000.0
2009-07-29 03:10:00,13.722,13.722,13.596,13.669,350000.0
2009-07-29 03:12:00,13.701,13.728,13.63,13.63,200000.0
2009-07-29 03:13:00,13.622,13.744,13.622,13.654,650000.0
2009-07-29 03:14:00,13.632,13.714,13.584,13.664,450000.0
2009-07-29 03:15:00,13.643,13.737,13.642,13.664,600000.0
2009-07-29 03:16:00,13.593,13.71,13.537,13.568,600000.0
2009-07-29 03:17:00,13.713,13.726,13.598,13.628,650000.0
2009-07-29 03:19:00,13.606,13.716,13.568,13.643,750000.0
2009-07-29 03:20:00,13.632,13.687,13.632,13.678,250000.0
2009-07-29 03:21:00,13.587,13.587,13.587,13.587,50000.0
2009-07-29 03:22:00,13.581,13.708,13.581,13.708,250000.0
2009-07-29 03:24:00,13.724,13.724,13.611,13.694,500000.0
2009-07-29 03:30:00,13.609,13.62,13.578,13.62,150000.0
2009-07-29 03:33:00,13.649,13.678,13.571,13.678,400000.0
2009-07-29 03:35:00,13.598,13.684,13.598,13.674,350000.0
2009-07-29 03:36:00,13.598,13.695,13.598,13.61,350000.0
2009-07-29 03:37:00,13.71,13.71,13.71,13.71,350000.0
2009-07-29 03:38:00,13.701,13.701,13.602,13.649,350000.0
2009-07-29 03:39:00,13.661,13.665,13.552,13.552,650000.0
2009-07-29 03:40:00,13.643,13.695,13.585,13.585,250000.0
2009-07-29 03:41:00,13.69,13.692,13.611,13.692,300000.0
2009-07-29 03:42:00,13.538,13.683,13.538,13.683,300000.0
2009-07-29 03:43:00,13.703,13.703,13.555,13.688,350000.0
2009-07-29 03:44:00,13.565,13.565,13.535,13.535,100000.0
2009-07-29 03:45:00,13.673,13.683,13.572,13.601,550000.0
2009-07-29 03:46:00,13.644,13.695,13.622,13.649,400000.0
2009-07-29 03:47:00,13.606,13.69,13.567,13.567,550000.0
2009-07-29 03:48:00,13.572,13.693,13.572,13.687,500000.0
2009-07-29 03:49:00,13.675,13.675,13.568,13.598,600000.0
2009-07-29 03:50:00,13.649,13.671,13.532,13.671,650000.0
2009-07-29 03:51:00,13.635,13.682,13.558,13.637,550000.0
2009-07-29 03:52:00,13.684,13.684,13.61,13.645,350000.0
2009-07-29 03:53:00,13.655,13.673,13.655,13.673,200000.0
2009-07-29 03:54:00,13.57,13.667,13.559,13.589,650000.0
2009-07-29 03:55:00,13.585,13.694,13.541,13.621,1100000.0
2009-07-29 03:56:00,13.572,13.674,13.537,13.674,700000.0
2009-07-29 03:58:00,13.684,13.684,13.546,13.637,1050000.0
2009-07-29 03:59:00,13.661,13.661,13.503,13.597,750000.0
2009-07-29 04:00:00,13.666,13.666,13.543,13.584,300000.0
2009-07-29 04:01:00,13.577,13.66,13.577,13.66,350000.0
2009-07-29 04:02:00,13.592,13.675,13.567,13.672,400000.0
2009-07-29 04:03:00,13.623,13.662,13.623,13.662,100000.0
2009-07-29 04:04:00,13.592,13.606,13.592,13.606,100000.0
2009-07-29 04:05:00,13.554,13.656,13.553,13.656,400000.0
2009-07-29 04:06:00,13.587,13.646,13.524,13.604,550000.0
2009-07-29 04:07:00,13.585,13.618,13.564,13.618,200000.0
2009-07-29 04:08:00,13.553,13.663,13.553,13.654,400000.0
2009-07-29 04:09:00,13.663,13.684,13.558,13.574,1300000.0
2009-07-29 04:10:00,13.578,13.667,13.53,13.616,550000.0
2009-07-29 04:11:00,13.606,13.664,13.606,13.627,350000.0
2009-07-29 04:12:00,13.629,13.669,13.587,13.647,250000.0
2009-07-29 04:13:00,13.661,13.661,13.552,13.624,150000.0
2009-07-29 04:15:00,13.629,13.629,13.593,13.593,100000.0
2009-07-29 04:16:00,13.686,13.724,13.609,13.609,450000.0
2009-07-29 04:17:00,13.671,13.671,13.554,13.591,250000.0
2009-07-29 04:18:00,13.622,13.671,13.53,13.671,550000.0
2009-07-29 04:19:00,13.658,13.694,13.559,13.684,650000.0
2009-07-29 04:20:00,13.67,13.67,13.531,13.629,350000.0
2009-07-29 04:21:00,13.578,13.675,13.578,13.658,400000.0
2009-07-29 04:22:00,13.672,13.672,13.63,13.63,100000.0
2009-07-29 04:23:00,13.626,13.663,13.516,13.636,550000.0
2009-07-29 04:24:00,13.617,13.672,13.579,13.648,500000.0
2009-07-29 04:25:00,13.65,13.65,13.65,13.65,350000.0
2009-07-29 04:26:00,13.667,13.667,13.53,13.635,350000.0
2009-07-29 04:27:00,13.678,13.678,13.678,13.678,50000.0
2009-07-29 04:29:00,13.663,13.663,13.52,13.547,750000.0
2009-07-29 04:30:00,13.648,13.648,13.648,13.648,50000.0
2009-07-29 04:33:00,13.638,13.655,13.582,13.623,250000.0
2009-07-29 04:34:00,13.601,13.694,13.601,13.694,350000.0
2009-07-29 04:36:00,13.679,13.679,13.568,13.568,600000.0
2009-07-29 04:37:00,13.622,13.666,13.622,13.666,100000.0
2009-07-29 04:38:00,13.674,13.674,13.674,13.674,50000.0
2009-07-29 04:39:00,13.643,13.643,13.493,13.556,750000.0
2009-07-29 04:40:00,13.661,13.69,13.596,13.633,400000.0
2009-07-29 04:41:00,13.663,13.663,13.591,13.591,300000.0
2009-07-29 04:45:00,13.537,13.647,13.519,13.519,600000.0
2009-07-29 04:46:00,13.606,13.606,13.468,13.503,550000.0
2009-07-29 04:47:00,13.648,13.648,13.526,13.526,150000.0
2009-07-29 04:50:00,13.576,13.637,13.548,13.548,450000.0
2009-07-29 04:53:00,13.614,13.63,13.542,13.612,450000.0
2009-07-29 04:54:00,13.577,13.629,13.577,13.629,100000.0
2009-07-29 04:55:00,13.603,13.66,13.571,13.66,150000.0
2009-07-29 04:56:00,13.662,13.662,13.645,13.656,150000.0
2009-07-29 04:57:00,13.608,13.639,13.545,13.553,350000.0
2009-07-29 04:58:00,13.641,13.641,13.57,13.581,150000.0
2009-07-29 04:59:00,13.64,13.647,13.512,13.647,600000.0
2009-07-29 05:00:00,13.533,13.651,13.533,13.651,400000.0
2009-07-29 05:01:00,13.658,13.658,13.598,13.598,100000.0
2009-07-29 05:02:00,13.575,13.651,13.547,13.65,400000.0
2009-07-29 05:03:00,13.647,13.677,13.569,13.677,150000.0
2009-07-29 05:04:00,13.552,13.626,13.503,13.572,300000.0
2009-07-29 05:05:00,13.637,13.638,13.51,13.638,300000.0
2009-07-29 05:07:00,13.504,13.64,13.504,13.611,550000.0
2009-07-29 05:09:00,13.658,13.684,13.533,13.58,1000000.0
2009-07-29 05:10:00,13.485,13.645,13.485,13.645,250000.0
2009-07-29 05:12:00,13.545,13.679,13.534,13.653,700000.0
2009-07-29 05:13:00,13.638,13.638,13.475,13.586,400000.0
2009-07-29 05:14:00,13.643,13.643,13.494,13.558,150000.0
2009-07-29 05:15:00,13.556,13.638,13.5,13.547,400000.0
2009-07-29 05:16:00,13.569,13.644,13.56,13.56,250000.0
2009-07-29 05:17:00,13.574,13.643,13.505,13.582,450000.0
2009-07-29 05:18:00,13.651,13.651,13.577,13.619,250000.0
2009-07-29 05:19:00,13.59,13.627,13.486,13.498,700000.0
2009-07-29 05:20:00,13.494,13.494,13.494,13.494,50000.0
2009-07-29 05:22:00,13.643,13.649,13.562,13.648,350000.0
2009-07-29 05:24:00,13.557,13.619,13.557,13.619,100000.0
2009-07-29 05:25:00,13.525,13.653,13.525,13.647,350000.0
2009-07-29 05:26:00,13.646,13.646,13.506,13.515,500000.0
2009-07-29 05:27:00,13.519,13.648,13.519,13.539,350000.0
2009-07-29 05:28:00,13.605,13.64,13.605,13.64,200000.0
2009-07-29 05:29:00,13.556,13.639,13.524,13.638,400000.0
2009-07-29 05:30:00,13.623,13.623,13.519,13.592,300000.0
2009-07-29 05:31:00,13.637,13.666,13.518,13.576,400000.0
2009-07-29 05:32:00,13.525,13.651,13.525,13.539,350000.0
2009-07-29 05:33:00,13.668,13.668,13.525,13.627,400000.0
2009-07-29 05:34:00,13.516,13.649,13.516,13.572,400000.0
2009-07-29 05:35:00,13.529,13.672,13.529,13.649,400000.0
2009-07-29 05:36:00,13.528,13.631,13.528,13.535,150000.0
2009-07-29 05:37:00,13.6,13.681,13.533,13.533,400000.0
2009-07-29 05:38:00,13.533,13.583,13.523,13.579,300000.0
2009-07-29 05:39:00,13.553,13.644,13.537,13.616,350000.0
2009-07-29 05:40:00,13.606,13.651,13.472,13.651,350000.0
2009-07-29 05:41:00,13.519,13.635,13.519,13.519,400000.0
2009-07-29 05:42:00,13.574,13.648,13.554,13.648,150000.0
2009-07-29 05:43:00,13.603,13.603,13.603,13.603,50000.0
2009-07-29 05:44:00,13.556,13.627,13.54,13.613,400000.0
2009-07-29 05:45:00,13.567,13.621,13.521,13.621,400000.0
2009-07-29 05:46:00,13.641,13.652,13.522,13.522,350000.0
2009-07-29 05:47:00,13.516,13.608,13.499,13.571,350000.0
2009-07-29 05:48:00,13.572,13.648,13.518,13.518,400000.0
2009-07-29 05:49:00,13.562,13.641,13.514,13.641,400000.0
2009-07-29 05:50:00,13.568,13.648,13.528,13.54,400000.0
2009-07-29 05:51:00,13.632,13.654,13.518,13.518,450000.0
2009-07-29 05:52:00,13.635,13.651,13.635,13.637,200000.0
2009-07-29 05:53:00,13.553,13.615,13.501,13.615,500000.0
2009-07-29 05:54:00,13.584,13.674,13.555,13.555,450000.0
2009-07-29 05:55:00,13.557,13.628,13.48,13.628,400000.0
2009-07-29 05:56:00,13.561,13.652,13.512,13.613,400000.0
2009-07-29 05:57:00,13.579,13.65,13.557,13.647,400000.0
2009-07-29 05:58:00,13.641,13.642,13.498,13.616,250000.0
2009-07-29 05:59:00,13.632,13.681,13.59,13.645,400000.0
2009-07-29 06:00:00,13.605,13.605,13.487,13.575,400000.0
2009-07-29 06:02:00,13.569,13.68,13.569,13.604,450000.0
2009-07-29 06:03:00,13.534,13.655,13.534,13.624,550000.0
2009-07-29 06:08:00,13.626,13.628,13.538,13.628,350000.0
2009-07-29 06:10:00,13.528,13.654,13.528,13.65,250000.0
2009-07-29 06:11:00,13.515,13.61,13.454,13.609,800000.0
2009-07-29 06:12:00,13.622,13.642,13.527,13.642,400000.0
2009-07-29 06:13:00,13.607,13.685,13.549,13.629,800000.0
2009-07-29 06:14:00,13.61,13.623,13.487,13.623,400000.0
2009-07-29 06:15:00,13.608,13.645,13.56,13.56,400000.0
2009-07-29 06:16:00,13.65,13.663,13.544,13.613,350000.0
2009-07-29 06:17:00,13.497,13.611,13.497,13.581,450000.0
2009-07-29 06:18:00,13.597,13.597,13.545,13.555,250000.0
2009-07-29 06:19:00,13.541,13.623,13.508,13.623,350000.0
2009-07-29 06:20:00,13.592,13.638,13.504,13.602,450000.0
2009-07-29 06:21:00,13.622,13.673,13.537,13.657,350000.0
2009-07-29 06:22:00,13.555,13.63,13.547,13.609,200000.0
2009-07-29 06:23:00,13.549,13.642,13.509,13.509,450000.0
2009-07-29 06:24:00,13.529,13.598,13.474,13.598,350000.0
2009-07-29 06:25:00,13.57,13.657,13.548,13.64,450000.0
2009-07-29 06:26:00,13.601,13.601,13.463,13.475,400000.0
2009-07-29 06:27:00,13.529,13.598,13.464,13.593,400000.0
2009-07-29 06:28:00,13.617,13.658,13.526,13.637,700000.0
2009-07-29 06:29:00,13.629,13.633,13.495,13.495,450000.0
2009-07-29 06:30:00,13.63,13.64,13.507,13.507,550000.0
2009-07-29 06:31:00,13.642,13.642,13.487,13.639,350000.0
2009-07-29 06:32:00,13.569,13.651,13.528,13.576,300000.0
2009-07-29 06:33:00,13.655,13.655,13.557,13.625,350000.0
2009-07-29 06:34:00,13.631,13.663,13.535,13.593,350000.0
2009-07-29 06:35:00,13.53,13.64,13.53,13.556,150000.0
2009-07-29 06:36:00,13.582,13.685,13.581,13.67,600000.0
2009-07-29 06:37:00,13.519,13.641,13.513,13.57,450000.0
2009-07-29 06:38:00,13.593,13.633,13.518,13.593,450000.0
2009-07-29 06:40:00,13.61,13.61,13.535,13.602,350000.0
2009-07-29 06:43:00,13.52,13.617,13.493,13.617,550000.0
2009-07-29 06:45:00,13.542,13.62,13.474,13.499,550000.0
2009-07-29 06:46:00,13.584,13.672,13.531,13.672,400000.0
2009-07-29 06:47:00,13.68,13.68,13.67,13.67,350000.0
2009-07-29 06:48:00,13.558,13.688,13.558,13.6,350000.0
2009-07-29 06:49:00,13.557,13.655,13.557,13.655,350000.0
2009-07-29 06:50:00,13.667,13.667,13.571,13.571,350000.0
2009-07-29 06:51:00,13.656,13.664,13.55,13.643,350000.0
2009-07-29 06:52:00,13.545,13.647,13.485,13.647,500000.0
2009-07-29 06:53:00,13.627,13.641,13.508,13.641,300000.0
2009-07-29 06:54:00,13.645,13.645,13.544,13.544,150000.0
2009-07-29 06:55:00,13.643,13.653,13.567,13.651,250000.0
2009-07-29 06:56:00,13.58,13.628,13.501,13.605,450000.0
2009-07-29 06:58:00,13.648,13.648,13.583,13.583,100000.0
2009-07-29 06:59:00,13.658,13.68,13.533,13.622,550000.0
2009-07-29 07:00:00,13.569,13.626,13.534,13.534,400000.0
2009-07-29 07:01:00,13.641,13.644,13.527,13.644,550000.0
2009-07-29 07:02:00,13.593,13.61,13.495,13.558,550000.0
2009-07-29 07:03:00,13.58,13.642,13.524,13.555,350000.0
2009-07-29 07:04:00,13.56,13.654,13.522,13.522,550000.0
2009-07-29 07:05:00,13.631,13.631,13.521,13.626,400000.0
2009-07-29 07:06:00,13.642,13.646,13.562,13.565,350000.0
2009-07-29 07:07:00,13.541,13.648,13.541,13.556,200000.0
2009-07-29 07:08:00,13.587,13.641,13.545,13.641,350000.0
2009-07-29 07:09:00,13.611,13.652,13.574,13.621,350000.0
2009-07-29 07:10:00,13.566,13.653,13.504,13.515,1000000.0
2009-07-29 07:11:00,13.664,13.664,13.533,13.619,600000.0
2009-07-29 07:12:00,13.651,13.707,13.545,13.643,800000.0
2009-07-29 07:13:00,13.56,13.654,13.54,13.585,350000.0
2009-07-29 07:14:00,13.59,13.61,13.518,13.583,400000.0
2009-07-29 07:15:00,13.512,13.676,13.512,13.588,350000.0
2009-07-29 07:17:00,13.653,13.653,13.51,13.649,300000.0
2009-07-29 07:19:00,13.644,13.655,13.578,13.578,400000.0
2009-07-29 07:20:00,13.594,13.614,13.524,13.614,250000.0
2009-07-29 07:21:00,13.616,13.632,13.503,13.628,500000.0
2009-07-29 07:22:00,13.521,13.602,13.481,13.591,400000.0
2009-07-29 07:24:00,13.543,13.6,13.475,13.543,450000.0
2009-07-29 07:25:00,13.576,13.651,13.54,13.632,350000.0
2009-07-29 07:27:00,13.617,13.635,13.507,13.507,550000.0
2009-07-29 07:28:00,13.537,13.609,13.472,13.514,500000.0
2009-07-29 07:29:00,13.602,13.627,13.529,13.562,350000.0
2009-07-29 07:30:00,13.537,13.647,13.537,13.599,350000.0
2009-07-29 07:31:00,13.636,13.636,13.497,13.497,450000.0
2009-07-29 07:32:00,13.549,13.623,13.481,13.623,400000.0
2009-07-29 07:33:00,13.545,13.626,13.512,13.512,450000.0
2009-07-29 07:34:00,13.613,13.636,13.516,13.569,500000.0
2009-07-29 07:35:00,13.524,13.648,13.524,13.596,400000.0
2009-07-29 07:36:00,13.6,13.6,13.483,13.596,350000.0
2009-07-29 07:37:00,13.552,13.585,13.47,13.506,550000.0
2009-07-29 07:38:00,13.6,13.633,13.495,13.555,300000.0
2009-07-29 07:39:00,13.607,13.626,13.569,13.601,300000.0
2009-07-29 07:40:00,13.493,13.605,13.493,13.516,550000.0
2009-07-29 07:41:00,13.56,13.657,13.512,13.627,500000.0
2009-07-29 07:42:00,13.511,13.585,13.486,13.561,350000.0
2009-07-29 07:43:00,13.585,13.585,13.433,13.544,400000.0
2009-07-29 07:45:00,13.454,13.556,13.401,13.556,1000000.0
2009-07-29 07:46:00,13.565,13.576,13.504,13.55,450000.0
2009-07-29 07:47:00,13.548,13.6,13.471,13.57,450000.0
2009-07-29 07:48:00,13.577,13.577,13.439,13.487,800000.0
2009-07-29 07:49:00,13.469,13.569,13.469,13.55,500000.0
2009-07-29 07:50:00,13.474,13.587,13.448,13.574,900000.0
2009-07-29 07:51:00,13.498,13.506,13.41,13.41,350000.0
2009-07-29 07:52:00,13.47,13.598,13.455,13.493,800000.0
2009-07-29 07:53:00,13.424,13.55,13.424,13.443,850000.0
2009-07-29 07:54:00,13.501,13.579,13.475,13.527,500000.0
2009-07-29 07:55:00,13.461,13.541,13.416,13.416,500000.0
2009-07-29 07:56:00,13.52,13.538,13.403,13.456,800000.0
2009-07-29 07:57:00,13.414,13.553,13.414,13.508,550000.0
2009-07-29 07:58:00,13.467,13.563,13.443,13.488,850000.0
2009-07-29 07:59:00,13.539,13.55,13.397,13.55,350000.0
2009-07-29 08:00:00,13.531,13.587,13.433,13.433,550000.0
2009-07-29 08:01:00,13.545,13.548,13.434,13.539,350000.0
2009-07-29 08:02:00,13.555,13.555,13.457,13.467,450000.0
2009-07-29 08:03:00,13.467,13.552,13.431,13.434,400000.0
2009-07-29 08:04:00,13.498,13.548,13.433,13.471,400000.0
2009-07-29 08:05:00,13.536,13.544,13.426,13.426,400000.0
2009-07-29 08:06:00,13.561,13.575,13.475,13.561,500000.0
2009-07-29 08:07:00,13.46,13.541,13.434,13.452,450000.0
2009-07-29 08:08:00,13.476,13.548,13.428,13.46,400000.0
2009-07-29 08:09:00,13.432,13.572,13.411,13.463,800000.0
2009-07-29 08:10:00,13.47,13.551,13.463,13.534,350000.0
2009-07-29 08:11:00,13.479,13.521,13.426,13.508,500000.0
2009-07-29 08:12:00,13.423,13.522,13.413,13.494,350000.0
2009-07-29 08:13:00,13.439,13.551,13.429,13.534,550000.0
2009-07-29 08:14:00,13.488,13.579,13.425,13.425,500000.0
2009-07-29 08:15:00,13.521,13.521,13.384,13.508,550000.0
2009-07-29 08:16:00,13.519,13.519,13.412,13.412,350000.0
2009-07-29 08:17:00,13.457,13.557,13.417,13.426,500000.0
2009-07-29 08:18:00,13.502,13.508,13.389,13.398,400000.0
2009-07-29 08:19:00,13.464,13.519,13.388,13.388,700000.0
2009-07-29 08:20:00,13.452,13.533,13.429,13.455,500000.0
2009-07-29 08:21:00,13.408,13.527,13.408,13.522,450000.0
2009-07-29 08:22:00,13.482,13.482,13.386,13.386,500000.0
2009-07-29 08:23:00,13.515,13.515,13.39,13.465,550000.0
2009-07-29 08:24:00,13.441,13.535,13.422,13.452,400000.0
2009-07-29 08:25:00,13.431,13.538,13.412,13.457,650000.0
2009-07-29 08:26:00,13.546,13.546,13.388,13.476,400000.0
2009-07-29 08:27:00,13.513,13.513,13.402,13.402,350000.0
2009-07-29 08:28:00,13.455,13.556,13.389,13.392,600000.0
2009-07-29 08:29:00,13.485,13.525,13.382,13.493,750000.0
2009-07-29 08:30:00,13.409,13.514,13.409,13.461,400000.0
2009-07-29 08:31:00,13.429,13.516,13.426,13.441,500000.0
2009-07-29 08:32:00,13.458,13.524,13.399,13.453,500000.0
2009-07-29 08:33:00,13.44,13.51,13.39,13.439,500000.0
2009-07-29 08:34:00,13.5,13.593,13.442,13.475,350000.0
2009-07-29 08:35:00,13.562,13.59,13.469,13.536,550000.0
2009-07-29 08:36:00,13.422,13.546,13.395,13.473,400000.0
2009-07-29 08:37:00,13.449,13.568,13.449,13.494,350000.0
2009-07-29 08:38:00,13.565,13.565,13.469,13.531,400000.0
2009-07-29 08:39:00,13.502,13.504,13.477,13.477,350000.0
2009-07-29 08:40:00,13.516,13.539,13.439,13.47,350000.0
2009-07-29 08:41:00,13.444,13.517,13.399,13.517,350000.0
2009-07-29 08:42:00,13.486,13.523,13.41,13.41,550000.0
2009-07-29 08:43:00,13.448,13.513,13.408,13.513,350000.0
2009-07-29 08:44:00,13.441,13.528,13.411,13.436,550000.0
2009-07-29 08:45:00,13.499,13.582,13.43,13.537,550000.0
2009-07-29 08:46:00,13.492,13.536,13.4,13.448,600000.0
2009-07-29 08:47:00,13.439,13.511,13.425,13.509,350000.0
2009-07-29 08:48:00,13.552,13.569,13.489,13.541,550000.0
2009-07-29 08:49:00,13.503,13.554,13.422,13.532,650000.0
2009-07-29 08:50:00,13.5,13.57,13.43,13.497,500000.0
2009-07-29 08:51:00,13.433,13.516,13.405,13.47,450000.0
2009-07-29 08:52:00,13.527,13.53,13.392,13.467,400000.0
2009-07-29 08:53:00,13.465,13.503,13.393,13.484,400000.0
2009-07-29 08:54:00,13.363,13.495,13.363,13.435,450000.0
2009-07-29 08:55:00,13.448,13.523,13.393,13.488,450000.0
2009-07-29 08:56:00,13.441,13.545,13.433,13.541,350000.0
2009-07-29 08:57:00,13.541,13.547,13.421,13.421,400000.0
2009-07-29 08:58:00,13.53,13.54,13.393,13.537,450000.0
2009-07-29 08:59:00,13.539,13.539,13.473,13.473,350000.0
2009-07-29 09:00:00,13.479,13.586,13.479,13.509,600000.0
2009-07-29 09:01:00,13.536,13.556,13.458,13.488,400000.0
2009-07-29 09:02:00,13.477,13.599,13.459,13.549,700000.0
2009-07-29 09:03:00,13.553,13.553,13.438,13.535,550000.0
2009-07-29 09:04:00,13.456,13.534,13.432,13.432,350000.0
2009-07-29 09:05:00,13.527,13.527,13.404,13.412,750000.0
2009-07-29 09:06:00,13.5,13.577,13.435,13.558,550000.0
2009-07-29 09:07:00,13.468,13.575,13.439,13.463,500000.0
2009-07-29 09:08:00,13.555,13.555,13.423,13.534,550000.0
2009-07-29 09:09:00,13.526,13.59,13.454,13.573,950000.0
2009-07-29 09:10:00,13.491,13.556,13.388,13.486,450000.0
2009-07-29 09:11:00,13.554,13.588,13.458,13.458,550000.0
2009-07-29 09:12:00,13.466,13.598,13.465,13.52,650000.0
2009-07-29 09:13:00,13.45,13.602,13.45,13.579,400000.0
2009-07-29 09:14:00,13.496,13.567,13.437,13.567,350000.0
2009-07-29 09:15:00,13.523,13.523,13.404,13.414,400000.0
2009-07-29 09:16:00,13.54,13.54,13.393,13.494,450000.0
2009-07-29 09:17:00,13.467,13.544,13.412,13.544,400000.0
2009-07-29 09:18:00,13.463,13.578,13.397,13.397,400000.0
2009-07-29 09:19:00,13.464,13.573,13.423,13.552,600000.0
2009-07-29 09:20:00,13.571,13.619,13.471,13.548,650000.0
2009-07-29 09:21:00,13.485,13.546,13.448,13.484,600000.0
2009-07-29 09:22:00,13.551,13.551,13.431,13.5,600000.0
2009-07-29 09:23:00,13.516,13.552,13.438,13.477,600000.0
2009-07-29 09:24:00,13.473,13.519,13.367,13.505,550000.0
2009-07-29 09:25:00,13.414,13.527,13.414,13.498,550000.0
2009-07-29 09:26:00,13.504,13.555,13.427,13.459,600000.0
2009-07-29 09:27:00,13.545,13.545,13.408,13.541,250000.0
2009-07-29 09:28:00,13.455,13.55,13.436,13.436,350000.0
2009-07-29 09:29:00,13.491,13.579,13.46,13.548,450000.0
2009-07-29 09:30:00,13.474,13.574,13.462,13.473,700000.0
2009-07-29 09:31:00,13.44,13.53,13.393,13.406,450000.0
2009-07-29 09:32:00,13.54,13.54,13.469,13.531,350000.0
2009-07-29 09:33:00,13.483,13.518,13.401,13.497,400000.0
2009-07-29 09:34:00,13.552,13.602,13.451,13.466,650000.0
2009-07-29 09:35:00,13.402,13.509,13.402,13.486,550000.0
2009-07-29 09:36:00,13.395,13.497,13.395,13.49,400000.0
2009-07-29 09:37:00,13.464,13.493,13.405,13.407,350000.0
2009-07-29 09:38:00,13.453,13.539,13.381,13.447,400000.0
2009-07-29 09:39:00,13.467,13.558,13.449,13.48,700000.0
2009-07-29 09:40:00,13.435,13.528,13.411,13.411,400000.0
2009-07-29 09:41:00,13.51,13.513,13.401,13.401,400000.0
2009-07-29 09:42:00,13.428,13.512,13.417,13.462,350000.0
2009-07-29 09:43:00,13.435,13.541,13.409,13.495,450000.0
2009-07-29 09:44:00,13.498,13.541,13.469,13.488,600000.0
2009-07-29 09:45:00,13.426,13.562,13.426,13.522,650000.0
2009-07-29 09:46:00,13.556,13.556,13.416,13.416,350000.0
2009-07-29 09:47:00,13.467,13.532,13.441,13.446,400000.0
2009-07-29 09:48:00,13.546,13.55,13.421,13.491,650000.0
2009-07-29 09:49:00,13.41,13.532,13.386,13.503,650000.0
2009-07-29 09:50:00,13.507,13.554,13.428,13.554,450000.0
2009-07-29 09:51:00,13.499,13.547,13.389,13.5,400000.0
2009-07-29 09:52:00,13.472,13.513,13.408,13.463,550000.0
2009-07-29 09:53:00,13.531,13.573,13.441,13.495,500000.0
2009-07-29 09:54:00,13.493,13.527,13.412,13.47,450000.0
2009-07-29 09:55:00,13.536,13.551,13.445,13.551,350000.0
2009-07-29 09:56:00,13.415,13.511,13.404,13.404,550000.0
2009-07-29 09:57:00,13.439,13.526,13.376,13.514,750000.0
2009-07-29 09:58:00,13.516,13.555,13.433,13.493,350000.0
2009-07-29 09:59:00,13.432,13.579,13.432,13.486,650000.0
2009-07-29 10:00:00,13.439,13.553,13.426,13.478,600000.0
2009-07-29 10:01:00,13.485,13.512,13.415,13.415,350000.0
2009-07-29 10:02:00,13.533,13.544,13.416,13.498,400000.0
2009-07-29 10:03:00,13.533,13.533,13.413,13.413,350000.0
2009-07-29 10:04:00,13.529,13.565,13.449,13.565,400000.0
2009-07-29 10:05:00,13.498,13.541,13.436,13.519,450000.0
2009-07-29 10:06:00,13.407,13.538,13.407,13.442,700000.0
2009-07-29 10:07:00,13.528,13.572,13.441,13.562,450000.0
2009-07-29 10:08:00,13.529,13.557,13.442,13.455,500000.0
2009-07-29 10:09:00,13.552,13.617,13.485,13.561,600000.0
2009-07-29 10:10:00,13.452,13.556,13.425,13.522,600000.0
2009-07-29 10:11:00,13.484,13.532,13.435,13.474,400000.0
2009-07-29 10:12:00,13.471,13.549,13.44,13.467,500000.0
2009-07-29 10:13:00,13.493,13.576,13.474,13.575,750000.0
2009-07-29 10:14:00,13.496,13.571,13.496,13.571,400000.0
2009-07-29 10:15:00,13.44,13.552,13.44,13.529,350000.0
2009-07-29 10:16:00,13.557,13.572,13.435,13.567,500000.0
2009-07-29 10:17:00,13.493,13.576,13.477,13.494,350000.0
2009-07-29 10:18:00,13.484,13.568,13.396,13.504,550000.0
2009-07-29 10:19:00,13.565,13.578,13.442,13.572,450000.0
2009-07-29 10:20:00,13.484,13.523,13.442,13.468,550000.0
2009-07-29 10:21:00,13.413,13.547,13.413,13.547,650000.0
2009-07-29 10:22:00,13.529,13.54,13.446,13.535,400000.0
2009-07-29 10:23:00,13.545,13.58,13.438,13.438,550000.0
2009-07-29 10:24:00,13.465,13.597,13.465,13.471,450000.0
2009-07-29 10:25:00,13.505,13.569,13.475,13.547,500000.0
2009-07-29 10:26:00,13.462,13.534,13.447,13.532,350000.0
2009-07-29 10:27:00,13.507,13.547,13.433,13.433,400000.0
2009-07-29 10:28:00,13.472,13.583,13.454,13.5,350000.0
2009-07-29 10:29:00,13.59,13.59,13.58,13.58,350000.0
2009-07-29 10:30:00,13.492,13.543,13.477,13.477,350000.0
2009-07-29 10:31:00,13.444,13.61,13.441,13.545,450000.0
2009-07-29 10:32:00,13.567,13.567,13.42,13.42,400000.0
2009-07-29 10:33:00,13.548,13.563,13.441,13.548,550000.0
2009-07-29 10:34:00,13.556,13.556,13.41,13.463,700000.0
2009-07-29 10:35:00,13.528,13.558,13.436,13.558,350000.0
2009-07-29 10:36:00,13.434,13.621,13.425,13.583,450000.0
2009-07-29 10:37:00,13.534,13.586,13.42,13.49,500000.0
2009-07-29 10:38:00,13.47,13.558,13.456,13.456,400000.0
2009-07-29 10:39:00,13.467,13.573,13.426,13.426,400000.0
2009-07-29 10:40:00,13.464,13.557,13.416,13.454,400000.0
2009-07-29 10:41:00,13.55,13.55,13.407,13.504,350000.0
2009-07-29 10:42:00,13.483,13.569,13.458,13.562,400000.0
2009-07-29 10:43:00,13.505,13.505,13.381,13.485,550000.0
2009-07-29 10:44:00,13.422,13.524,13.414,13.512,550000.0
2009-07-29 10:45:00,13.427,13.548,13.427,13.529,350000.0
2009-07-29 10:46:00,13.463,13.626,13.463,13.501,550000.0
2009-07-29 10:47:00,13.528,13.575,13.449,13.57,450000.0
2009-07-29 10:48:00,13.545,13.551,13.43,13.527,450000.0
2009-07-29 10:49:00,13.527,13.563,13.444,13.551,500000.0
2009-07-29 10:50:00,13.533,13.555,13.456,13.458,450000.0
2009-07-29 10:51:00,13.516,13.583,13.45,13.574,450000.0
2009-07-29 10:52:00,13.482,13.562,13.425,13.504,500000.0
2009-07-29 10:53:00,13.521,13.551,13.443,13.526,450000.0
2009-07-29 10:54:00,13.53,13.53,13.42,13.456,550000.0
2009-07-29 10:55:00,13.419,13.572,13.419,13.572,350000.0
2009-07-29 10:56:00,13.527,13.584,13.527,13.57,450000.0
2009-07-29 10:57:00,13.429,13.523,13.399,13.523,350000.0
2009-07-29 10:58:00,13.565,13.565,13.438,13.478,350000.0
2009-07-29 10:59:00,13.525,13.558,13.399,13.399,450000.0
2009-07-29 11:00:00,13.489,13.569,13.409,13.455,350000.0
2009-07-29 11:01:00,13.499,13.579,13.445,13.554,600000.0
2009-07-29 11:02:00,13.467,13.578,13.429,13.521,350000.0
2009-07-29 11:03:00,13.58,13.58,13.56,13.57,500000.0
2009-07-29 11:04:00,13.56,13.56,13.56,13.56,500000.0
2009-07-29 11:05:00,13.43,13.527,13.43,13.51,500000.0
2009-07-29 11:06:00,13.528,13.528,13.375,13.521,500000.0
2009-07-29 11:07:00,13.439,13.544,13.412,13.462,450000.0
2009-07-29 11:08:00,13.502,13.539,13.423,13.468,400000.0
2009-07-29 11:09:00,13.455,13.513,13.405,13.507,500000.0
2009-07-29 11:10:00,13.435,13.537,13.405,13.405,400000.0
2009-07-29 11:11:00,13.407,13.548,13.407,13.496,350000.0
2009-07-29 11:12:00,13.448,13.487,13.383,13.481,450000.0
2009-07-29 11:13:00,13.538,13.538,13.424,13.517,400000.0
2009-07-29 11:14:00,13.452,13.565,13.452,13.466,550000.0
2009-07-29 11:15:00,13.422,13.506,13.396,13.396,350000.0
2009-07-29 11:16:00,13.45,13.56,13.422,13.423,350000.0
2009-07-29 11:17:00,13.545,13.545,13.402,13.431,400000.0
2009-07-29 11:18:00,13.519,13.523,13.407,13.506,400000.0
2009-07-29 11:19:00,13.393,13.507,13.339,13.507,550000.0
2009-07-29 11:20:00,13.393,13.521,13.393,13.514,400000.0
2009-07-29 11:21:00,13.422,13.536,13.422,13.533,550000.0
2009-07-29 11:22:00,13.457,13.541,13.43,13.43,350000.0
2009-07-29 11:23:00,13.454,13.518,13.398,13.417,500000.0
2009-07-29 11:24:00,13.462,13.545,13.433,13.433,450000.0
2009-07-29 11:25:00,13.45,13.565,13.439,13.544,400000.0
2009-07-29 11:26:00,13.505,13.531,13.424,13.496,600000.0
2009-07-29 11:27:00,13.447,13.578,13.447,13.553,500000.0
2009-07-29 11:28:00,13.497,13.508,13.396,13.396,350000.0
2009-07-29 11:29:00,13.492,13.493,13.382,13.398,550000.0
2009-07-29 11:30:00,13.425,13.548,13.425,13.46,450000.0
2009-07-29 11:31:00,13.451,13.539,13.426,13.455,450000.0
2009-07-29 11:32:00,13.434,13.541,13.418,13.453,400000.0
2009-07-29 11:33:00,13.472,13.55,13.466,13.466,500000.0
2009-07-29 11:34:00,13.475,13.495,13.401,13.494,400000.0
2009-07-29 11:35:00,13.413,13.56,13.413,13.476,350000.0
2009-07-29 11:36:00,13.51,13.527,13.382,13.382,550000.0
2009-07-29 11:37:00,13.492,13.556,13.441,13.513,350000.0
2009-07-29 11:38:00,13.474,13.477,13.362,13.402,500000.0
2009-07-29 11:39:00,13.524,13.559,13.418,13.49,400000.0
2009-07-29 11:40:00,13.454,13.528,13.447,13.508,550000.0
2009-07-29 11:41:00,13.488,13.58,13.48,13.519,350000.0
2009-07-29 11:42:00,13.498,13.514,13.363,13.37,500000.0
2009-07-29 11:43:00,13.453,13.544,13.423,13.544,450000.0
2009-07-29 11:44:00,13.508,13.534,13.427,13.521,500000.0
2009-07-29 11:45:00,13.556,13.556,13.462,13.47,400000.0
2009-07-29 11:46:00,13.526,13.574,13.446,13.505,400000.0
2009-07-29 11:47:00,13.528,13.568,13.42,13.507,400000.0
2009-07-29 11:48:00,13.476,13.556,13.471,13.519,450000.0
2009-07-29 11:49:00,13.473,13.559,13.433,13.559,350000.0
2009-07-29 11:50:00,13.496,13.546,13.432,13.546,350000.0
2009-07-29 11:51:00,13.457,13.552,13.443,13.478,550000.0
2009-07-29 11:52:00,13.404,13.558,13.404,13.457,500000.0
2009-07-29 11:53:00,13.536,13.603,13.457,13.576,500000.0
2009-07-29 11:54:00,13.557,13.557,13.411,13.467,400000.0
2009-07-29 11:55:00,13.494,13.552,13.44,13.552,350000.0
2009-07-29 11:56:00,13.479,13.571,13.447,13.524,450000.0
2009-07-29 11:57:00,13.496,13.539,13.431,13.431,550000.0
2009-07-29 11:58:00,13.427,13.544,13.404,13.544,350000.0
2009-07-29 11:59:00,13.435,13.534,13.418,13.418,350000.0
2009-07-29 12:00:00,13.548,13.566,13.447,13.566,550000.0
2009-07-29 12:01:00,13.506,13.596,13.435,13.457,750000.0
2009-07-29 12:02:00,13.542,13.579,13.461,13.49,500000.0
2009-07-29 12:03:00,13.493,13.566,13.441,13.459,500000.0
2009-07-29 12:04:00,13.473,13.527,13.433,13.467,400000.0
2009-07-29 12:05:00,13.546,13.571,13.455,13.455,350000.0
2009-07-29 12:06:00,13.487,13.531,13.409,13.519,500000.0
2009-07-29 12:07:00,13.492,13.549,13.445,13.527,450000.0
2009-07-29 12:08:00,13.506,13.537,13.439,13.518,550000.0
2009-07-29 12:09:00,13.453,13.565,13.453,13.524,500000.0
2009-07-29 12:10:00,13.518,13.54,13.438,13.492,400000.0
2009-07-29 12:11:00,13.463,13.579,13.45,13.467,550000.0
2009-07-29 12:12:00,13.458,13.59,13.457,13.457,350000.0
2009-07-29 12:13:00,13.528,13.528,13.383,13.513,400000.0
2009-07-29 12:14:00,13.487,13.571,13.443,13.571,350000.0
2009-07-29 12:15:00,13.478,13.538,13.471,13.481,400000.0
2009-07-29 12:16:00,13.463,13.514,13.439,13.439,500000.0
2009-07-29 12:17:00,13.445,13.573,13.445,13.524,400000.0
2009-07-29 12:18:00,13.442,13.505,13.412,13.412,500000.0
2009-07-29 12:19:00,13.531,13.589,13.471,13.491,500000.0
2009-07-29 12:20:00,13.422,13.552,13.422,13.532,550000.0
2009-07-29 12:21:00,13.562,13.607,13.454,13.454,600000.0
2009-07-29 12:22:00,13.513,13.581,13.463,13.463,550000.0
2009-07-29 12:23:00,13.492,13.584,13.491,13.496,650000.0
2009-07-29 12:24:00,13.517,13.532,13.415,13.532,600000.0
2009-07-29 12:25:00,13.555,13.567,13.458,13.458,350000.0
2009-07-29 12:26:00,13.535,13.535,13.404,13.462,400000.0
2009-07-29 12:27:00,13.531,13.534,13.434,13.526,350000.0
2009-07-29 12:28:00,13.58,13.59,13.58,13.59,500000.0
2009-07-29 12:29:00,13.58,13.58,13.58,13.58,500000.0
2009-07-29 12:30:00,13.484,13.571,13.432,13.523,500000.0
2009-07-29 12:31:00,13.574,13.583,13.484,13.484,400000.0
2009-07-29 12:32:00,13.505,13.555,13.466,13.539,400000.0
2009-07-29 12:33:00,13.465,13.62,13.465,13.549,550000.0
2009-07-29 12:34:00,13.58,13.59,13.58,13.59,500000.0
2009-07-29 12:35:00,13.535,13.575,13.43,13.512,500000.0
2009-07-29 12:36:00,13.54,13.54,13.467,13.531,350000.0
2009-07-29 12:37:00,13.569,13.575,13.524,13.57,400000.0
2009-07-29 12:38:00,13.486,13.569,13.486,13.535,400000.0
2009-07-29 12:39:00,13.447,13.59,13.447,13.467,550000.0
2009-07-29 12:40:00,13.579,13.589,13.465,13.531,350000.0
2009-07-29 12:41:00,13.595,13.595,13.459,13.537,400000.0
2009-07-29 12:42:00,13.506,13.611,13.496,13.572,550000.0
2009-07-29 12:43:00,13.485,13.611,13.475,13.603,400000.0
2009-07-29 12:44:00,13.514,13.613,13.468,13.517,500000.0
2009-07-29 12:45:00,13.572,13.616,13.474,13.556,400000.0
2009-07-29 12:46:00,13.505,13.575,13.503,13.503,400000.0
2009-07-29 12:47:00,13.513,13.621,13.464,13.587,500000.0
2009-07-29 12:48:00,13.603,13.609,13.478,13.478,450000.0
2009-07-29 12:49:00,13.602,13.611,13.497,13.55,400000.0
2009-07-29 12:50:00,13.536,13.64,13.495,13.495,450000.0
2009-07-29 12:51:00,13.485,13.586,13.482,13.576,350000.0
2009-07-29 12:52:00,13.535,13.635,13.525,13.565,500000.0
2009-07-29 12:53:00,13.548,13.613,13.523,13.552,400000.0
2009-07-29 12:54:00,13.581,13.581,13.502,13.545,550000.0
2009-07-29 12:55:00,13.487,13.59,13.476,13.539,500000.0
2009-07-29 12:56:00,13.593,13.594,13.497,13.594,350000.0
2009-07-29 12:57:00,13.55,13.55,13.445,13.525,350000.0
2009-07-29 12:58:00,13.503,13.608,13.503,13.556,450000.0
2009-07-29 12:59:00,13.561,13.561,13.443,13.457,350000.0
2009-07-29 13:00:00,13.573,13.573,13.499,13.572,350000.0
2009-07-29 13:01:00,13.558,13.594,13.475,13.511,450000.0
2009-07-29 13:02:00,13.484,13.571,13.463,13.513,400000.0
2009-07-29 13:03:00,13.55,13.562,13.421,13.562,600000.0
2009-07-29 13:04:00,13.532,13.573,13.478,13.546,450000.0
2009-07-29 13:05:00,13.493,13.577,13.46,13.556,550000.0
2009-07-29 13:06:00,13.559,13.559,13.409,13.503,450000.0
2009-07-29 13:07:00,13.458,13.561,13.44,13.512,500000.0
2009-07-29 13:08:00,13.557,13.596,13.49,13.506,350000.0
2009-07-29 13:09:00,13.469,13.584,13.467,13.498,500000.0
2009-07-29 13:10:00,13.509,13.579,13.481,13.553,400000.0
2009-07-29 13:12:00,13.565,13.58,13.487,13.566,550000.0
2009-07-29 13:14:00,13.499,13.552,13.46,13.523,400000.0
2009-07-29 13:15:00,13.464,13.57,13.411,13.495,350000.0
2009-07-29 13:16:00,13.522,13.522,13.424,13.52,350000.0
2009-07-29 13:17:00,13.451,13.532,13.44,13.515,500000.0
2009-07-29 13:18:00,13.498,13.546,13.404,13.546,450000.0
2009-07-29 13:19:00,13.53,13.605,13.471,13.492,550000.0
2009-07-29 13:20:00,13.525,13.546,13.454,13.497,500000.0
2009-07-29 13:21:00,13.484,13.574,13.439,13.574,500000.0
2009-07-29 13:22:00,13.599,13.626,13.473,13.473,450000.0
2009-07-29 13:23:00,13.534,13.574,13.465,13.574,400000.0
2009-07-29 13:24:00,13.565,13.575,13.457,13.575,350000.0
2009-07-29 13:25:00,13.536,13.55,13.463,13.55,350000.0
2009-07-29 13:26:00,13.427,13.54,13.361,13.464,650000.0
2009-07-29 13:27:00,13.498,13.555,13.427,13.507,350000.0
2009-07-29 13:28:00,13.478,13.55,13.432,13.539,400000.0
2009-07-29 13:29:00,13.523,13.523,13.377,13.404,550000.0
2009-07-29 13:30:00,13.503,13.514,13.434,13.434,550000.0
2009-07-29 13:31:00,13.426,13.533,13.375,13.517,450000.0
2009-07-29 13:32:00,13.452,13.513,13.404,13.499,400000.0
2009-07-29 13:33:00,13.519,13.559,13.448,13.532,500000.0
2009-07-29 13:34:00,13.515,13.528,13.442,13.462,450000.0
2009-07-29 13:35:00,13.503,13.536,13.44,13.523,400000.0
2009-07-29 13:36:00,13.485,13.56,13.425,13.523,450000.0
2009-07-29 13:37:00,13.516,13.522,13.407,13.522,400000.0
2009-07-29 13:38:00,13.483,13.554,13.434,13.554,400000.0
2009-07-29 13:39:00,13.522,13.549,13.439,13.537,500000.0
2009-07-29 13:40:00,13.544,13.549,13.382,13.549,700000.0
2009-07-29 13:41:00,13.483,13.528,13.445,13.479,400000.0
2009-07-29 13:42:00,13.515,13.57,13.46,13.483,400000.0
2009-07-29 13:43:00,13.471,13.541,13.452,13.528,400000.0
2009-07-29 13:44:00,13.531,13.58,13.424,13.519,750000.0
2009-07-29 13:45:00,13.526,13.595,13.463,13.471,550000.0
2009-07-29 13:46:00,13.532,13.565,13.452,13.515,450000.0
2009-07-29 13:47:00,13.518,13.538,13.437,13.538,350000.0
2009-07-29 13:48:00,13.529,13.539,13.427,13.539,500000.0
2009-07-29 13:49:00,13.552,13.571,13.438,13.498,400000.0
2009-07-29 13:50:00,13.454,13.538,13.404,13.538,400000.0
2009-07-29 13:51:00,13.51,13.534,13.402,13.437,400000.0
2009-07-29 13:52:00,13.541,13.557,13.428,13.523,350000.0
2009-07-29 13:53:00,13.444,13.552,13.444,13.552,450000.0
2009-07-29 13:54:00,13.546,13.556,13.477,13.477,400000.0
2009-07-29 13:55:00,13.541,13.541,13.41,13.422,400000.0
2009-07-29 13:56:00,13.521,13.521,13.441,13.443,350000.0
2009-07-29 13:57:00,13.504,13.519,13.395,13.515,350000.0
2009-07-29 13:58:00,13.518,13.518,13.402,13.513,400000.0
2009-07-29 13:59:00,13.494,13.539,13.398,13.432,600000.0
2009-07-29 14:00:00,13.484,13.552,13.443,13.55,350000.0
2009-07-29 14:01:00,13.38,13.519,13.38,13.519,750000.0
2009-07-29 14:02:00,13.446,13.535,13.374,13.535,400000.0
2009-07-29 14:03:00,13.5,13.511,13.43,13.449,500000.0
2009-07-29 14:04:00,13.559,13.559,13.453,13.551,350000.0
2009-07-29 14:05:00,13.534,13.568,13.451,13.499,400000.0
2009-07-29 14:06:00,13.479,13.548,13.427,13.452,500000.0
2009-07-29 14:07:00,13.564,13.564,13.429,13.562,350000.0
2009-07-29 14:08:00,13.579,13.579,13.477,13.477,350000.0
2009-07-29 14:09:00,13.447,13.548,13.447,13.465,550000.0
2009-07-29 14:10:00,13.432,13.545,13.432,13.487,350000.0
2009-07-29 14:11:00,13.453,13.569,13.443,13.561,650000.0
2009-07-29 14:12:00,13.484,13.601,13.463,13.482,550000.0
2009-07-29 14:13:00,13.505,13.582,13.467,13.582,400000.0
2009-07-29 14:14:00,13.558,13.59,13.454,13.505,350000.0
2009-07-29 14:15:00,13.584,13.585,13.45,13.454,450000.0
2009-07-29 14:16:00,13.506,13.613,13.467,13.588,750000.0
2009-07-29 14:17:00,13.454,13.552,13.449,13.491,350000.0
2009-07-29 14:18:00,13.542,13.571,13.421,13.421,400000.0
2009-07-29 14:19:00,13.576,13.576,13.504,13.504,400000.0
2009-07-29 14:20:00,13.49,13.585,13.479,13.485,600000.0
2009-07-29 14:21:00,13.447,13.592,13.447,13.57,400000.0
2009-07-29 14:22:00,13.568,13.602,13.514,13.596,350000.0
2009-07-29 14:23:00,13.569,13.594,13.47,13.489,650000.0
2009-07-29 14:24:00,13.511,13.616,13.48,13.581,550000.0
2009-07-29 14:25:00,13.627,13.666,13.525,13.53,700000.0
2009-07-29 14:26:00,13.606,13.664,13.553,13.577,350000.0
2009-07-29 14:27:00,13.528,13.629,13.493,13.561,450000.0
2009-07-29 14:28:00,13.632,13.669,13.566,13.665,400000.0
2009-07-29 14:29:00,13.63,13.642,13.567,13.642,450000.0
2009-07-29 14:30:00,13.629,13.681,13.535,13.596,650000.0
2009-07-29 14:31:00,13.565,13.666,13.523,13.611,350000.0
2009-07-29 14:32:00,13.547,13.653,13.529,13.529,500000.0
2009-07-29 14:33:00,13.537,13.665,13.537,13.563,350000.0
2009-07-29 14:34:00,13.626,13.7,13.548,13.548,450000.0
2009-07-29 14:35:00,13.625,13.628,13.524,13.609,350000.0
2009-07-29 14:36:00,13.549,13.664,13.517,13.62,450000.0
2009-07-29 14:37:00,13.545,13.642,13.501,13.501,550000.0
2009-07-29 14:38:00,13.604,13.61,13.513,13.564,400000.0
2009-07-29 14:39:00,13.545,13.686,13.523,13.538,800000.0
2009-07-29 14:40:00,13.508,13.601,13.459,13.485,700000.0
2009-07-29 14:41:00,13.535,13.6,13.488,13.6,350000.0
2009-07-29 14:42:00,13.623,13.627,13.506,13.506,450000.0
2009-07-29 14:43:00,13.568,13.642,13.497,13.626,500000.0
2009-07-29 14:44:00,13.5,13.587,13.478,13.578,450000.0
2009-07-29 14:45:00,13.578,13.608,13.489,13.513,400000.0
2009-07-29 14:46:00,13.618,13.638,13.492,13.638,400000.0
2009-07-29 14:47:00,13.597,13.67,13.523,13.602,350000.0
2009-07-29 14:48:00,13.585,13.61,13.508,13.593,400000.0
2009-07-29 14:49:00,13.64,13.674,13.515,13.515,500000.0
2009-07-29 14:50:00,13.51,13.603,13.505,13.505,550000.0
2009-07-29 14:51:00,13.601,13.616,13.521,13.576,350000.0
2009-07-29 14:52:00,13.595,13.646,13.499,13.607,400000.0
2009-07-29 14:53:00,13.519,13.629,13.519,13.584,500000.0
2009-07-29 14:54:00,13.618,13.657,13.508,13.553,400000.0
2009-07-29 14:55:00,13.542,13.591,13.487,13.575,450000.0
2009-07-29 14:56:00,13.608,13.611,13.497,13.611,350000.0
2009-07-29 14:57:00,13.541,13.624,13.456,13.51,450000.0
2009-07-29 14:58:00,13.573,13.608,13.467,13.518,550000.0
2009-07-29 14:59:00,13.52,13.585,13.439,13.585,550000.0
2009-07-29 15:00:00,13.561,13.632,13.488,13.536,350000.0
2009-07-29 15:01:00,13.608,13.608,13.471,13.502,400000.0
2009-07-29 15:02:00,13.565,13.608,13.497,13.551,400000.0
2009-07-29 15:03:00,13.624,13.65,13.518,13.637,450000.0
2009-07-29 15:04:00,13.572,13.646,13.519,13.604,400000.0
2009-07-29 15:05:00,13.6,13.617,13.505,13.544,400000.0
2009-07-29 15:06:00,13.603,13.603,13.454,13.488,400000.0
2009-07-29 15:07:00,13.517,13.631,13.499,13.577,350000.0
2009-07-29 15:08:00,13.517,13.624,13.517,13.619,400000.0
2009-07-29 15:09:00,13.552,13.625,13.497,13.623,350000.0
2009-07-29 15:10:00,13.527,13.62,13.49,13.605,400000.0
2009-07-29 15:11:00,13.59,13.59,13.448,13.455,400000.0
2009-07-29 15:12:00,13.545,13.561,13.472,13.509,350000.0
2009-07-29 15:13:00,13.499,13.565,13.433,13.496,400000.0
2009-07-29 15:14:00,13.451,13.567,13.425,13.425,400000.0
2009-07-29 15:15:00,13.55,13.563,13.427,13.485,400000.0
2009-07-29 15:16:00,13.438,13.578,13.438,13.555,350000.0
2009-07-29 15:17:00,13.52,13.538,13.406,13.538,500000.0
2009-07-29 15:18:00,13.509,13.581,13.455,13.561,550000.0
2009-07-29 15:19:00,13.472,13.566,13.427,13.427,450000.0
2009-07-29 15:20:00,13.521,13.525,13.405,13.421,650000.0
2009-07-29 15:21:00,13.501,13.578,13.439,13.575,750000.0
2009-07-29 15:22:00,13.576,13.576,13.438,13.518,400000.0
2009-07-29 15:23:00,13.462,13.527,13.429,13.494,450000.0
2009-07-29 15:24:00,13.508,13.58,13.456,13.476,600000.0
2009-07-29 15:25:00,13.569,13.569,13.437,13.565,500000.0
2009-07-29 15:26:00,13.552,13.586,13.455,13.455,450000.0
2009-07-29 15:27:00,13.552,13.587,13.452,13.452,450000.0
2009-07-29 15:28:00,13.538,13.556,13.501,13.526,350000.0
2009-07-29 15:29:00,13.584,13.584,13.47,13.491,400000.0
2009-07-29 15:30:00,13.494,13.582,13.452,13.524,400000.0
2009-07-29 15:31:00,13.451,13.567,13.441,13.442,350000.0
2009-07-29 15:32:00,13.492,13.572,13.437,13.572,350000.0
2009-07-29 15:33:00,13.507,13.567,13.486,13.547,350000.0
2009-07-29 15:34:00,13.499,13.581,13.499,13.55,450000.0
2009-07-29 15:35:00,13.527,13.542,13.409,13.446,500000.0
2009-07-29 15:36:00,13.503,13.568,13.458,13.527,550000.0
2009-07-29 15:37:00,13.403,13.512,13.364,13.372,400000.0
2009-07-29 15:38:00,13.468,13.533,13.393,13.393,400000.0
2009-07-29 15:39:00,13.406,13.504,13.406,13.504,350000.0
2009-07-29 15:40:00,13.379,13.47,13.348,13.395,550000.0
2009-07-29 15:41:00,13.421,13.492,13.344,13.432,550000.0
2009-07-29 15:42:00,13.428,13.518,13.374,13.399,400000.0
2009-07-29 15:43:00,13.445,13.497,13.358,13.401,350000.0
2009-07-29 15:44:00,13.436,13.499,13.337,13.446,550000.0
2009-07-29 15:45:00,13.419,13.491,13.362,13.491,350000.0
2009-07-29 15:46:00,13.494,13.503,13.383,13.491,350000.0
2009-07-29 15:47:00,13.488,13.549,13.407,13.407,550000.0
2009-07-29 15:48:00,13.386,13.471,13.365,13.392,350000.0
2009-07-29 15:49:00,13.475,13.49,13.435,13.49,350000.0
2009-07-29 15:50:00,13.436,13.501,13.379,13.388,550000.0
2009-07-29 15:51:00,13.341,13.458,13.315,13.444,500000.0
2009-07-29 15:52:00,13.34,13.434,13.309,13.309,350000.0
2009-07-29 15:53:00,13.473,13.506,13.371,13.392,400000.0
2009-07-29 15:54:00,13.426,13.483,13.346,13.468,450000.0
2009-07-29 15:55:00,13.408,13.445,13.321,13.351,350000.0
2009-07-29 15:56:00,13.452,13.452,13.302,13.302,450000.0
2009-07-29 15:57:00,13.343,13.479,13.343,13.415,350000.0
2009-07-29 15:58:00,13.383,13.472,13.354,13.472,350000.0
2009-07-29 15:59:00,13.488,13.494,13.396,13.414,450000.0
2009-07-29 16:00:00,13.351,13.495,13.351,13.479,550000.0
2009-07-29 16:01:00,13.46,13.495,13.409,13.478,450000.0
2009-07-29 16:02:00,13.463,13.472,13.38,13.472,450000.0
2009-07-29 16:03:00,13.489,13.51,13.383,13.51,550000.0
2009-07-29 16:04:00,13.488,13.49,13.384,13.486,500000.0
2009-07-29 16:05:00,13.493,13.53,13.383,13.383,650000.0
2009-07-29 16:06:00,13.402,13.473,13.402,13.422,500000.0
2009-07-29 16:07:00,13.416,13.526,13.372,13.405,350000.0
2009-07-29 16:08:00,13.399,13.54,13.399,13.46,450000.0
2009-07-29 16:09:00,13.391,13.521,13.36,13.521,350000.0
2009-07-29 16:10:00,13.513,13.513,13.371,13.384,350000.0
2009-07-29 16:11:00,13.415,13.558,13.38,13.467,450000.0
2009-07-29 16:12:00,13.476,13.54,13.412,13.434,600000.0
2009-07-29 16:13:00,13.459,13.482,13.347,13.408,450000.0
2009-07-29 16:14:00,13.403,13.498,13.368,13.368,400000.0
2009-07-29 16:15:00,13.488,13.54,13.402,13.493,400000.0
2009-07-29 16:16:00,13.431,13.501,13.374,13.463,550000.0
2009-07-29 16:17:00,13.398,13.511,13.378,13.46,500000.0
2009-07-29 16:18:00,13.474,13.492,13.352,13.476,400000.0
2009-07-29 16:19:00,13.382,13.47,13.382,13.47,500000.0
2009-07-29 16:20:00,13.462,13.474,13.321,13.463,550000.0
2009-07-29 16:21:00,13.36,13.467,13.31,13.467,400000.0
2009-07-29 16:22:00,13.413,13.413,13.304,13.374,450000.0
2009-07-29 16:23:00,13.426,13.465,13.31,13.455,500000.0
2009-07-29 16:24:00,13.393,13.449,13.35,13.449,400000.0
2009-07-29 16:25:00,13.407,13.488,13.381,13.462,350000.0
2009-07-29 16:26:00,13.437,13.504,13.414,13.49,400000.0
2009-07-29 16:27:00,13.445,13.495,13.358,13.489,650000.0
2009-07-29 16:28:00,13.443,13.445,13.34,13.439,550000.0
2009-07-29 16:29:00,13.4,13.485,13.371,13.389,400000.0
2009-07-29 16:30:00,13.484,13.484,13.344,13.351,600000.0
2009-07-29 16:31:00,13.292,13.441,13.292,13.435,350000.0
2009-07-29 16:32:00,13.403,13.422,13.288,13.407,450000.0
2009-07-29 16:33:00,13.393,13.393,13.292,13.387,450000.0
2009-07-29 16:34:00,13.358,13.438,13.318,13.397,350000.0
2009-07-29 16:35:00,13.287,13.351,13.269,13.3,400000.0
2009-07-29 16:36:00,13.318,13.432,13.318,13.39,400000.0
2009-07-29 16:37:00,13.354,13.38,13.257,13.318,500000.0
2009-07-29 16:38:00,13.26,13.434,13.26,13.369,450000.0
2009-07-29 16:39:00,13.434,13.434,13.291,13.37,500000.0
2009-07-29 16:40:00,13.295,13.372,13.295,13.324,450000.0
2009-07-29 16:41:00,13.269,13.37,13.221,13.329,400000.0
2009-07-29 16:42:00,13.342,13.377,13.239,13.36,700000.0
2009-07-29 16:43:00,13.245,13.404,13.245,13.368,400000.0
2009-07-29 16:44:00,13.329,13.353,13.242,13.294,400000.0
2009-07-29 16:45:00,13.252,13.376,13.245,13.347,350000.0
2009-07-29 16:46:00,13.289,13.368,13.267,13.326,500000.0
2009-07-29 16:47:00,13.244,13.359,13.219,13.26,600000.0
2009-07-29 16:48:00,13.329,13.38,13.253,13.362,450000.0
2009-07-29 16:49:00,13.341,13.405,13.276,13.276,450000.0
2009-07-29 16:50:00,13.269,13.369,13.269,13.347,350000.0
2009-07-29 16:51:00,13.328,13.402,13.249,13.254,500000.0
2009-07-29 16:52:00,13.27,13.389,13.256,13.376,350000.0
2009-07-29 16:53:00,13.274,13.407,13.274,13.29,450000.0
2009-07-29 16:54:00,13.335,13.349,13.244,13.305,400000.0
2009-07-29 16:55:00,13.384,13.387,13.256,13.387,500000.0
2009-07-29 16:56:00,13.305,13.399,13.272,13.284,400000.0
2009-07-29 16:57:00,13.348,13.409,13.266,13.361,850000.0
2009-07-29 16:58:00,13.246,13.339,13.222,13.228,450000.0
2009-07-29 16:59:00,13.281,13.349,13.255,13.264,400000.0
2009-07-29 17:00:00,13.285,13.377,13.234,13.365,350000.0
2009-07-29 17:01:00,13.381,13.415,13.286,13.367,400000.0
2009-07-29 17:02:00,13.296,13.399,13.296,13.328,400000.0
2009-07-29 17:03:00,13.382,13.382,13.275,13.345,400000.0
2009-07-29 17:04:00,13.354,13.379,13.228,13.252,400000.0
2009-07-29 17:05:00,13.272,13.356,13.237,13.268,600000.0
2009-07-29 17:06:00,13.309,13.347,13.226,13.328,400000.0
2009-07-29 17:07:00,13.286,13.372,13.256,13.256,550000.0
2009-07-29 17:08:00,13.36,13.36,13.238,13.259,350000.0
2009-07-29 17:09:00,13.339,13.351,13.192,13.329,450000.0
2009-07-29 17:10:00,13.365,13.373,13.29,13.335,400000.0
2009-07-29 17:11:00,13.325,13.369,13.201,13.201,400000.0
2009-07-29 17:12:00,13.221,13.306,13.21,13.284,400000.0
2009-07-29 17:13:00,13.18,13.289,13.18,13.182,600000.0
2009-07-29 17:14:00,13.246,13.324,13.187,13.187,350000.0
2009-07-29 17:15:00,13.191,13.293,13.183,13.272,350000.0
2009-07-29 17:16:00,13.183,13.233,13.113,13.175,500000.0
2009-07-29 17:17:00,13.167,13.223,13.092,13.13,400000.0
2009-07-29 17:18:00,13.169,13.213,13.115,13.149,550000.0
2009-07-29 17:19:00,13.154,13.206,13.047,13.117,550000.0
2009-07-29 17:20:00,13.194,13.194,13.063,13.082,350000.0
2009-07-29 17:21:00,13.204,13.211,13.041,13.096,350000.0
2009-07-29 17:22:00,13.09,13.167,13.015,13.047,450000.0
2009-07-29 17:23:00,13.148,13.182,13.061,13.061,400000.0
2009-07-29 17:24:00,13.051,13.171,13.019,13.124,550000.0
2009-07-29 17:25:00,13.183,13.184,13.029,13.14,450000.0
2009-07-29 17:26:00,13.093,13.224,13.088,13.171,450000.0
2009-07-29 17:27:00,13.223,13.237,13.126,13.192,650000.0
2009-07-29 17:28:00,13.107,13.245,13.107,13.208,350000.0
2009-07-29 17:29:00,13.168,13.247,13.163,13.247,400000.0
2009-07-29 17:30:00,13.15,13.228,13.12,13.203,450000.0
2009-07-29 17:31:00,13.158,13.224,13.094,13.187,600000.0
2009-07-29 17:32:00,13.155,13.173,13.072,13.092,500000.0
2009-07-29 17:33:00,13.233,13.233,13.089,13.226,350000.0
2009-07-29 17:34:00,13.166,13.242,13.112,13.157,400000.0
2009-07-29 17:35:00,13.251,13.266,13.155,13.174,500000.0
2009-07-29 17:36:00,13.137,13.219,13.11,13.205,350000.0
2009-07-29 17:37:00,13.186,13.234,13.111,13.163,350000.0
2009-07-29 17:38:00,13.219,13.26,13.124,13.124,500000.0
2009-07-29 17:39:00,13.249,13.306,13.17,13.271,600000.0
2009-07-29 17:40:00,13.202,13.22,13.114,13.218,550000.0
2009-07-29 17:41:00,13.25,13.25,13.108,13.22,750000.0
2009-07-29 17:42:00,13.229,13.237,13.122,13.177,400000.0
2009-07-29 17:43:00,13.244,13.244,13.128,13.128,450000.0
2009-07-29 17:44:00,13.196,13.256,13.113,13.123,650000.0
2009-07-29 17:45:00,13.185,13.265,13.157,13.183,550000.0
2009-07-29 17:46:00,13.174,13.201,13.108,13.123,350000.0
2009-07-29 17:47:00,13.259,13.273,13.129,13.131,400000.0
2009-07-29 17:48:00,13.139,13.244,13.136,13.244,450000.0
2009-07-29 17:49:00,13.087,13.226,13.077,13.191,650000.0
2009-07-29 17:50:00,13.224,13.256,13.181,13.181,500000.0
2009-07-29 17:51:00,13.211,13.278,13.183,13.257,550000.0
2009-07-29 17:52:00,13.278,13.283,13.153,13.237,450000.0
2009-07-29 17:53:00,13.22,13.267,13.145,13.248,550000.0
2009-07-29 17:54:00,13.209,13.3,13.206,13.249,350000.0
2009-07-29 17:55:00,13.275,13.331,13.184,13.225,550000.0
2009-07-29 17:56:00,13.225,13.324,13.203,13.242,500000.0
2009-07-29 17:57:00,13.234,13.292,13.175,13.292,400000.0
2009-07-29 17:58:00,13.325,13.35,13.225,13.238,400000.0
2009-07-29 17:59:00,13.279,13.279,13.182,13.207,600000.0
2009-07-29 18:00:00,13.281,13.314,13.219,13.314,300000.0
2009-07-29 18:01:00,13.182,13.276,13.18,13.212,400000.0
2009-07-29 18:02:00,13.27,13.27,13.211,13.263,350000.0
2009-07-29 18:03:00,13.27,13.299,13.143,13.262,550000.0
2009-07-29 18:04:00,13.278,13.333,13.183,13.319,450000.0
2009-07-29 18:05:00,13.261,13.288,13.16,13.286,750000.0
2009-07-29 18:06:00,13.263,13.289,13.144,13.213,450000.0
2009-07-29 18:07:00,13.268,13.307,13.157,13.263,400000.0
2009-07-29 18:08:00,13.157,13.275,13.155,13.275,400000.0
2009-07-29 18:09:00,13.298,13.329,13.18,13.18,800000.0
2009-07-29 18:10:00,13.214,13.312,13.163,13.254,400000.0
2009-07-29 18:11:00,13.183,13.265,13.18,13.239,1500000.0
2009-07-29 18:12:00,13.24,13.24,13.167,13.222,400000.0
2009-07-29 18:13:00,13.278,13.278,13.144,13.235,400000.0
2009-07-29 18:14:00,13.166,13.272,13.155,13.272,450000.0
2009-07-29 18:15:00,13.185,13.236,13.145,13.185,2000000.0
2009-07-29 18:16:00,13.198,13.235,13.124,13.205,400000.0
2009-07-29 18:17:00,13.237,13.258,13.159,13.254,350000.0
2009-07-29 18:18:00,13.22,13.276,13.147,13.152,550000.0
2009-07-29 18:19:00,13.22,13.243,13.12,13.12,400000.0
2009-07-29 18:20:00,13.173,13.31,13.173,13.215,550000.0
2009-07-29 18:21:00,13.183,13.256,13.163,13.164,500000.0
2009-07-29 18:22:00,13.27,13.27,13.158,13.2,450000.0
2009-07-29 18:23:00,13.144,13.233,13.134,13.137,1600000.0
2009-07-29 18:24:00,13.242,13.242,13.108,13.134,1450000.0
2009-07-29 18:25:00,13.142,13.284,13.083,13.127,1950000.0
2009-07-29 18:26:00,13.136,13.222,13.136,13.19,400000.0
2009-07-29 18:27:00,13.139,13.142,13.088,13.125,350000.0
2009-07-29 18:28:00,13.12,13.245,13.084,13.139,450000.0
2009-07-29 18:29:00,13.172,13.252,13.125,13.125,450000.0
2009-07-29 18:30:00,13.147,13.288,13.146,13.18,1400000.0
2009-07-29 18:31:00,13.199,13.301,13.187,13.187,1550000.0
2009-07-29 18:32:00,13.228,13.24,13.127,13.23,400000.0
2009-07-29 18:33:00,13.253,13.253,13.157,13.194,350000.0
2009-07-29 18:34:00,13.248,13.253,13.134,13.176,400000.0
2009-07-29 18:35:00,13.28,13.29,13.28,13.28,500000.0
2009-07-29 18:37:00,13.182,13.298,13.181,13.206,500000.0
2009-07-29 18:38:00,13.186,13.271,13.186,13.26,350000.0
2009-07-29 18:39:00,13.29,13.3,13.29,13.29,1800000.0
2009-07-29 18:40:00,13.193,13.26,13.145,13.176,1800000.0
2009-07-29 18:41:00,13.176,13.25,13.143,13.204,1650000.0
2009-07-29 18:42:00,13.218,13.229,13.165,13.195,1500000.0
2009-07-29 18:43:00,13.22,13.276,13.134,13.276,1500000.0
2009-07-29 18:44:00,13.204,13.238,13.148,13.212,400000.0
2009-07-29 18:45:00,13.204,13.275,13.154,13.24,350000.0
2009-07-29 18:46:00,13.28,13.29,13.28,13.28,500000.0
2009-07-29 18:50:00,13.185,13.26,13.161,13.203,500000.0
2009-07-29 18:51:00,13.145,13.25,13.126,13.129,400000.0
2009-07-29 18:52:00,13.235,13.235,13.106,13.217,500000.0
2009-07-29 18:53:00,13.223,13.24,13.169,13.237,1250000.0
2009-07-29 18:54:00,13.236,13.269,13.185,13.207,1800000.0
2009-07-29 18:55:00,13.26,13.26,13.153,13.212,450000.0
2009-07-29 18:56:00,13.226,13.272,13.137,13.212,1300000.0
2009-07-29 18:57:00,13.141,13.243,13.141,13.178,400000.0
2009-07-29 18:58:00,13.247,13.26,13.185,13.25,1250000.0
2009-07-29 18:59:00,13.213,13.275,13.152,13.257,1500000.0
2009-07-29 19:00:00,13.29,13.308,13.152,13.213,450000.0
2009-07-29 19:01:00,13.187,13.229,13.106,13.137,550000.0
2009-07-29 19:02:00,13.229,13.229,13.123,13.224,500000.0
2009-07-29 19:03:00,13.201,13.225,13.132,13.148,400000.0
2009-07-29 19:04:00,13.23,13.244,13.199,13.199,350000.0
2009-07-29 19:05:00,13.17,13.255,13.147,13.255,400000.0
2009-07-29 19:06:00,13.149,13.248,13.122,13.14,400000.0
2009-07-29 19:07:00,13.256,13.256,13.164,13.191,550000.0
2009-07-29 19:08:00,13.209,13.244,13.129,13.165,350000.0
2009-07-29 19:09:00,13.211,13.211,13.111,13.157,350000.0
2009-07-29 19:10:00,13.26,13.26,13.149,13.183,350000.0
2009-07-29 19:11:00,13.263,13.263,13.122,13.122,500000.0
2009-07-29 19:12:00,13.229,13.27,13.187,13.27,350000.0
2009-07-29 19:13:00,13.27,13.28,13.27,13.27,350000.0
2009-07-29 19:14:00,13.186,13.259,13.176,13.259,350000.0
2009-07-29 19:15:00,13.154,13.257,13.118,13.224,400000.0
2009-07-29 19:16:00,13.212,13.239,13.14,13.14,350000.0
2009-07-29 19:17:00,13.219,13.243,13.123,13.222,350000.0
2009-07-29 19:18:00,13.211,13.225,13.118,13.169,450000.0
2009-07-29 19:19:00,13.208,13.244,13.105,13.244,350000.0
2009-07-29 19:20:00,13.139,13.261,13.139,13.232,400000.0
2009-07-29 19:21:00,13.182,13.231,13.122,13.204,400000.0
2009-07-29 19:22:00,13.229,13.242,13.118,13.21,400000.0
2009-07-29 19:23:00,13.129,13.247,13.129,13.177,400000.0
2009-07-29 19:24:00,13.141,13.252,13.121,13.219,550000.0
2009-07-29 19:25:00,13.187,13.245,13.115,13.128,550000.0
2009-07-29 19:26:00,13.189,13.27,13.133,13.141,450000.0
2009-07-29 19:27:00,13.176,13.204,13.094,13.094,350000.0
2009-07-29 19:28:00,13.204,13.262,13.177,13.216,350000.0
2009-07-29 19:29:00,13.257,13.258,13.141,13.141,500000.0
2009-07-29 19:30:00,13.246,13.246,13.104,13.217,350000.0
2009-07-29 19:31:00,13.212,13.255,13.13,13.255,450000.0
2009-07-29 19:32:00,13.243,13.243,13.098,13.226,350000.0
2009-07-29 19:33:00,13.18,13.213,13.115,13.204,350000.0
2009-07-29 19:34:00,13.206,13.206,13.089,13.113,400000.0
2009-07-29 19:35:00,13.213,13.257,13.11,13.236,550000.0
2009-07-29 19:36:00,13.22,13.253,13.125,13.165,350000.0
2009-07-29 19:37:00,13.163,13.236,13.109,13.223,350000.0
2009-07-29 19:39:00,13.259,13.259,13.126,13.16,400000.0
2009-07-29 19:40:00,13.167,13.259,13.147,13.258,550000.0
2009-07-29 19:41:00,13.234,13.234,13.09,13.224,550000.0
2009-07-29 19:42:00,13.27,13.27,13.26,13.27,350000.0
2009-07-29 19:44:00,13.26,13.26,13.26,13.26,350000.0
2009-07-29 19:47:00,13.17,13.256,13.17,13.221,350000.0
2009-07-29 19:48:00,13.156,13.227,13.116,13.225,300000.0
2009-07-29 19:49:00,13.151,13.232,13.112,13.207,350000.0
2009-07-29 19:50:00,13.226,13.292,13.157,13.157,550000.0
2009-07-29 19:51:00,13.226,13.233,13.101,13.149,400000.0
2009-07-29 19:52:00,13.145,13.242,13.119,13.239,350000.0
2009-07-29 19:53:00,13.248,13.248,13.185,13.188,400000.0
2009-07-29 19:54:00,13.27,13.27,13.25,13.25,350000.0
2009-07-29 19:55:00,13.145,13.242,13.145,13.226,350000.0
2009-07-29 19:56:00,13.175,13.24,13.118,13.208,500000.0
2009-07-29 19:57:00,13.236,13.291,13.11,13.255,500000.0
2009-07-29 19:58:00,13.24,13.25,13.24,13.25,350000.0
2009-07-29 19:59:00,13.199,13.246,13.132,13.132,350000.0
2009-07-29 20:00:00,13.24,13.24,13.127,13.213,400000.0
2009-07-29 20:01:00,13.22,13.258,13.115,13.225,400000.0
2009-07-29 20:02:00,13.26,13.26,13.116,13.159,400000.0
2009-07-29 20:03:00,13.195,13.239,13.151,13.151,300000.0
2009-07-29 20:04:00,13.137,13.234,13.108,13.219,400000.0
2009-07-29 20:05:00,13.183,13.245,13.093,13.187,550000.0
2009-07-29 20:06:00,13.133,13.228,13.133,13.194,450000.0
2009-07-29 20:07:00,13.22,13.22,13.21,13.22,300000.0
2009-07-29 20:08:00,13.236,13.245,13.126,13.189,300000.0
2009-07-29 20:09:00,13.151,13.216,13.085,13.216,400000.0
2009-07-29 20:10:00,13.2,13.24,13.116,13.208,550000.0
2009-07-29 20:11:00,13.208,13.221,13.097,13.097,500000.0
2009-07-29 20:12:00,13.216,13.239,13.144,13.147,400000.0
2009-07-29 20:13:00,13.262,13.267,13.115,13.243,350000.0
2009-07-29 20:14:00,13.241,13.241,13.113,13.238,350000.0
2009-07-29 20:15:00,13.14,13.228,13.086,13.228,350000.0
2009-07-29 20:16:00,13.136,13.202,13.067,13.185,550000.0
2009-07-29 20:17:00,13.205,13.205,13.103,13.119,500000.0
2009-07-29 20:18:00,13.222,13.259,13.135,13.241,350000.0
2009-07-29 20:19:00,13.152,13.241,13.09,13.241,550000.0
2009-07-29 20:20:00,13.248,13.261,13.139,13.216,400000.0
2009-07-29 20:21:00,13.228,13.257,13.126,13.126,250000.0
2009-07-29 20:22:00,13.24,13.25,13.24,13.24,400000.0
2009-07-29 20:24:00,13.222,13.231,13.125,13.231,400000.0
2009-07-29 20:25:00,13.117,13.245,13.117,13.136,350000.0
2009-07-29 20:26:00,13.248,13.251,13.116,13.121,550000.0
2009-07-29 20:27:00,13.208,13.239,13.133,13.231,350000.0
2009-07-29 20:28:00,13.25,13.287,13.157,13.157,350000.0
2009-07-29 20:29:00,13.137,13.253,13.122,13.122,250000.0
2009-07-29 20:30:00,13.156,13.241,13.094,13.212,550000.0
2009-07-29 20:31:00,13.26,13.26,13.25,13.25,550000.0
2009-07-29 20:32:00,13.259,13.261,13.126,13.259,550000.0
2009-07-29 20:33:00,13.241,13.241,13.118,13.172,350000.0
2009-07-29 20:34:00,13.24,13.24,13.24,13.24,350000.0
2009-07-29 20:35:00,13.25,13.25,13.25,13.25,350000.0
2009-07-29 20:36:00,13.228,13.278,13.185,13.185,350000.0
2009-07-29 20:38:00,13.266,13.266,13.141,13.224,400000.0
2009-07-29 20:39:00,13.25,13.26,13.25,13.26,550000.0
2009-07-29 20:40:00,13.217,13.259,13.14,13.147,550000.0
2009-07-29 20:41:00,13.257,13.257,13.203,13.207,200000.0
2009-07-29 20:42:00,13.25,13.26,13.25,13.26,250000.0
2009-07-29 20:43:00,13.149,13.223,13.13,13.13,250000.0
2009-07-29 20:46:00,13.17,13.319,13.166,13.282,350000.0
2009-07-29 20:47:00,13.245,13.259,13.126,13.259,150000.0
2009-07-29 20:48:00,13.151,13.267,13.136,13.166,500000.0
2009-07-29 20:49:00,13.214,13.238,13.191,13.238,300000.0
2009-07-29 20:50:00,13.093,13.198,13.093,13.099,350000.0
2009-07-29 20:52:00,13.101,13.212,13.087,13.087,350000.0
2009-07-29 20:53:00,13.21,13.21,13.2,13.21,450000.0
2009-07-29 20:54:00,13.191,13.219,13.076,13.219,450000.0
2009-07-29 20:55:00,13.108,13.206,13.078,13.206,350000.0
2009-07-29 20:56:00,13.21,13.22,13.21,13.21,400000.0
2009-07-29 20:58:00,13.165,13.244,13.111,13.196,400000.0
2009-07-29 20:59:00,13.22,13.22,13.22,13.22,500000.0
2009-07-29 21:00:00,13.2,13.234,13.113,13.148,500000.0
2009-07-29 21:01:00,13.188,13.227,13.115,13.179,250000.0
2009-07-29 21:02:00,13.23,13.235,13.116,13.235,400000.0
2009-07-29 21:03:00,13.23,13.23,13.22,13.22,400000.0
2009-07-29 21:05:00,13.102,13.22,13.089,13.22,400000.0
2009-07-29 21:06:00,13.201,13.24,13.09,13.24,400000.0
2009-07-29 21:08:00,13.227,13.242,13.1,13.202,350000.0
2009-07-29 21:09:00,13.22,13.22,13.22,13.22,650000.0
2009-07-29 21:10:00,13.221,13.263,13.129,13.222,650000.0
2009-07-29 21:11:00,13.24,13.24,13.23,13.23,400000.0
2009-07-29 21:13:00,13.212,13.229,13.1,13.193,400000.0
2009-07-29 21:14:00,13.176,13.22,13.086,13.203,400000.0
2009-07-29 21:15:00,13.247,13.247,13.153,13.159,350000.0
2009-07-29 21:16:00,13.247,13.247,13.092,13.197,500000.0
2009-07-29 21:17:00,13.24,13.24,13.23,13.23,350000.0
2009-07-29 21:18:00,13.208,13.232,13.107,13.128,350000.0
2009-07-29 21:19:00,13.22,13.23,13.22,13.23,850000.0
2009-07-29 21:20:00,13.239,13.244,13.105,13.13,850000.0
2009-07-29 21:21:00,13.184,13.243,13.126,13.243,400000.0
2009-07-29 21:22:00,13.232,13.25,13.156,13.156,400000.0
2009-07-29 21:23:00,13.152,13.25,13.152,13.21,400000.0
2009-07-29 21:24:00,13.199,13.267,13.145,13.267,400000.0
2009-07-29 21:25:00,13.147,13.251,13.141,13.247,450000.0
2009-07-29 21:26:00,13.193,13.224,13.125,13.125,450000.0
2009-07-29 21:27:00,13.224,13.227,13.204,13.204,200000.0
2009-07-29 21:28:00,13.23,13.24,13.23,13.24,600000.0
2009-07-29 21:29:00,13.23,13.23,13.23,13.23,600000.0
2009-07-29 21:30:00,13.224,13.251,13.118,13.141,600000.0
2009-07-29 21:31:00,13.23,13.23,13.23,13.23,400000.0
2009-07-29 21:33:00,13.135,13.229,13.09,13.195,400000.0
2009-07-29 21:34:00,13.168,13.234,13.1,13.103,400000.0
2009-07-29 21:35:00,13.226,13.283,13.166,13.275,550000.0
2009-07-29 21:36:00,13.235,13.277,13.154,13.162,350000.0
2009-07-29 21:37:00,13.241,13.282,13.241,13.282,100000.0
2009-07-29 21:38:00,13.26,13.27,13.26,13.26,350000.0
2009-07-29 21:39:00,13.158,13.21,13.117,13.194,350000.0
2009-07-29 21:40:00,13.25,13.288,13.172,13.288,750000.0
2009-07-29 21:41:00,13.26,13.28,13.26,13.27,400000.0
2009-07-29 21:43:00,13.216,13.258,13.12,13.258,400000.0
2009-07-29 21:44:00,13.281,13.281,13.219,13.239,200000.0
2009-07-29 21:45:00,13.162,13.248,13.162,13.175,250000.0
2009-07-29 21:46:00,13.248,13.276,13.17,13.181,250000.0
2009-07-29 21:47:00,13.208,13.325,13.179,13.179,500000.0
2009-07-29 21:48:00,13.267,13.267,13.156,13.156,150000.0
2009-07-29 21:49:00,13.28,13.28,13.27,13.27,900000.0
2009-07-29 21:50:00,13.266,13.299,13.169,13.25,900000.0
2009-07-29 21:51:00,13.28,13.28,13.27,13.28,450000.0
2009-07-29 21:52:00,13.237,13.276,13.145,13.154,450000.0
2009-07-29 21:53:00,13.266,13.301,13.178,13.187,300000.0
2009-07-29 21:54:00,13.26,13.26,13.138,13.16,350000.0
2009-07-29 21:57:00,13.278,13.278,13.192,13.278,350000.0
2009-07-29 21:59:00,13.184,13.278,13.158,13.278,450000.0
2009-07-29 22:00:00,13.167,13.267,13.108,13.195,500000.0
2009-07-29 22:01:00,13.265,13.294,13.174,13.174,350000.0
2009-07-29 22:02:00,13.28,13.28,13.27,13.27,500000.0
2009-07-29 22:04:00,13.313,13.319,13.192,13.192,500000.0
2009-07-29 22:05:00,13.27,13.28,13.27,13.28,250000.0
2009-07-29 22:06:00,13.186,13.257,13.186,13.257,250000.0
2009-07-29 22:07:00,13.284,13.284,13.184,13.268,450000.0
2009-07-29 22:08:00,13.231,13.248,13.114,13.157,450000.0
2009-07-29 22:09:00,13.187,13.248,13.148,13.222,300000.0
2009-07-29 22:10:00,13.325,13.364,13.204,13.204,1100000.0
2009-07-29 22:11:00,13.163,13.291,13.142,13.291,450000.0
2009-07-29 22:12:00,13.27,13.27,13.199,13.266,250000.0
2009-07-29 22:13:00,13.293,13.302,13.2,13.269,250000.0
2009-07-29 22:14:00,13.256,13.278,13.177,13.177,350000.0
2009-07-29 22:15:00,13.195,13.273,13.195,13.251,300000.0
2009-07-29 22:16:00,13.29,13.3,13.29,13.29,350000.0
2009-07-29 22:20:00,13.268,13.283,13.168,13.283,350000.0
2009-07-29 22:24:00,13.207,13.294,13.147,13.294,550000.0
2009-07-29 22:25:00,13.204,13.305,13.182,13.305,550000.0
2009-07-29 22:26:00,13.267,13.278,13.141,13.16,550000.0
2009-07-29 22:27:00,13.3,13.3,13.29,13.3,400000.0
2009-07-29 22:28:00,13.266,13.299,13.199,13.263,400000.0
2009-07-29 22:29:00,13.287,13.298,13.231,13.274,350000.0
2009-07-29 22:30:00,13.304,13.304,13.175,13.175,250000.0
2009-07-29 22:32:00,13.28,13.28,13.182,13.229,250000.0
2009-07-29 22:33:00,13.29,13.29,13.28,13.28,350000.0
2009-07-29 22:35:00,13.214,13.262,13.188,13.199,350000.0
2009-07-29 22:37:00,13.273,13.273,13.131,13.189,300000.0
2009-07-29 22:38:00,13.28,13.28,13.28,13.28,450000.0
2009-07-29 22:39:00,13.292,13.305,13.215,13.305,450000.0
2009-07-29 22:40:00,13.22,13.276,13.184,13.184,350000.0
2009-07-29 22:41:00,13.257,13.301,13.171,13.263,300000.0
2009-07-29 22:42:00,13.209,13.209,13.185,13.185,100000.0
2009-07-29 22:43:00,13.203,13.276,13.173,13.225,300000.0
2009-07-29 22:44:00,13.29,13.3,13.28,13.28,550000.0
2009-07-29 22:47:00,13.307,13.307,13.18,13.304,550000.0
2009-07-29 22:48:00,13.29,13.29,13.29,13.29,750000.0
2009-07-29 22:49:00,13.28,13.28,13.28,13.28,750000.0
2009-07-29 22:50:00,13.289,13.289,13.15,13.15,750000.0
2009-07-29 22:51:00,13.284,13.284,13.17,13.17,100000.0
2009-07-29 22:53:00,13.25,13.25,13.171,13.246,350000.0
2009-07-29 22:54:00,13.187,13.242,13.187,13.242,100000.0
2009-07-29 22:55:00,13.235,13.281,13.146,13.281,350000.0
2009-07-29 22:56:00,13.169,13.227,13.169,13.227,100000.0
2009-07-29 22:57:00,13.27,13.28,13.27,13.27,800000.0
2009-07-29 23:00:00,13.277,13.282,13.141,13.249,800000.0
2009-07-29 23:01:00,13.285,13.285,13.248,13.248,100000.0
2009-07-29 23:02:00,13.28,13.28,13.27,13.27,250000.0
2009-07-29 23:03:00,13.241,13.285,13.178,13.204,250000.0
2009-07-29 23:04:00,13.27,13.28,13.27,13.28,350000.0
2009-07-29 23:05:00,13.148,13.287,13.148,13.171,350000.0
2009-07-29 23:07:00,13.149,13.283,13.149,13.238,400000.0
2009-07-29 23:08:00,13.157,13.282,13.148,13.239,450000.0
2009-07-29 23:09:00,13.27,13.28,13.27,13.27,1050000.0
2009-07-29 23:10:00,13.225,13.28,13.148,13.178,1050000.0
2009-07-29 23:13:00,13.226,13.302,13.174,13.258,400000.0
2009-07-29 23:14:00,13.27,13.28,13.26,13.28,200000.0
2009-07-29 23:15:00,13.24,13.27,13.24,13.27,200000.0
2009-07-29 23:16:00,13.244,13.274,13.189,13.244,500000.0
2009-07-29 23:18:00,13.24,13.24,13.143,13.24,150000.0
2009-07-29 23:19:00,13.205,13.276,13.15,13.252,500000.0
2009-07-29 23:20:00,13.233,13.273,13.149,13.233,600000.0
2009-07-29 23:23:00,13.229,13.275,13.148,13.148,350000.0
2009-07-29 23:27:00,13.274,13.274,13.137,13.246,450000.0
2009-07-29 23:28:00,13.27,13.27,13.27,13.27,350000.0
2009-07-29 23:29:00,13.26,13.26,13.26,13.26,350000.0
2009-07-29 23:30:00,13.258,13.265,13.175,13.265,350000.0
2009-07-29 23:32:00,13.26,13.26,13.26,13.26,400000.0
2009-07-29 23:33:00,13.245,13.252,13.155,13.155,400000.0
2009-07-29 23:35:00,13.159,13.209,13.159,13.209,150000.0
2009-07-29 23:37:00,13.26,13.26,13.26,13.26,1350000.0
2009-07-29 23:40:00,13.204,13.273,13.132,13.146,1350000.0
2009-07-29 23:41:00,13.157,13.296,13.154,13.178,300000.0
2009-07-29 23:45:00,13.228,13.251,13.132,13.132,650000.0
2009-07-29 23:47:00,13.22,13.25,13.129,13.209,400000.0
2009-07-29 23:48:00,13.27,13.27,13.27,13.27,1250000.0
2009-07-29 23:49:00,13.26,13.26,13.26,13.26,1250000.0
2009-07-29 23:50:00,13.154,13.274,13.132,13.216,1250000.0
2009-07-30 00:00:00,13.277,13.277,13.18,13.259,250000.0
2009-07-30 00:01:00,13.266,13.277,13.249,13.263,300000.0
2009-07-30 00:02:00,13.187,13.283,13.174,13.218,250000.0
2009-07-30 00:03:00,13.227,13.258,13.226,13.258,250000.0
2009-07-30 00:04:00,13.247,13.265,13.237,13.238,250000.0
2009-07-30 00:05:00,13.192,13.325,13.192,13.299,200000.0
2009-07-30 00:06:00,13.17,13.281,13.17,13.2,450000.0
2009-07-30 00:07:00,13.249,13.285,13.168,13.195,350000.0
2009-07-30 00:08:00,13.313,13.322,13.183,13.303,350000.0
2009-07-30 00:09:00,13.28,13.28,13.199,13.276,250000.0
2009-07-30 00:10:00,13.278,13.383,13.215,13.215,800000.0
2009-07-30 00:11:00,13.207,13.292,13.19,13.292,400000.0
2009-07-30 00:12:00,13.291,13.291,13.197,13.197,200000.0
2009-07-30 00:13:00,13.27,13.305,13.179,13.262,400000.0
2009-07-30 00:14:00,13.313,13.313,13.256,13.311,200000.0
2009-07-30 00:15:00,13.304,13.304,13.189,13.304,350000.0
2009-07-30 00:16:00,13.198,13.278,13.167,13.167,400000.0
2009-07-30 00:17:00,13.287,13.287,13.145,13.261,400000.0
2009-07-30 00:18:00,13.25,13.277,13.155,13.266,400000.0
2009-07-30 00:20:00,13.158,13.282,13.158,13.277,400000.0
2009-07-30 00:21:00,13.294,13.31,13.265,13.31,250000.0
2009-07-30 00:22:00,13.296,13.296,13.278,13.278,100000.0
2009-07-30 00:25:00,13.269,13.334,13.185,13.225,350000.0
2009-07-30 00:28:00,13.288,13.292,13.204,13.288,350000.0
2009-07-30 00:30:00,13.268,13.275,13.185,13.275,350000.0
2009-07-30 00:38:00,13.29,13.29,13.28,13.28,1400000.0
2009-07-30 00:39:00,13.29,13.29,13.28,13.28,1400000.0
2009-07-30 00:40:00,13.288,13.323,13.166,13.3,1400000.0
2009-07-30 00:41:00,13.181,13.301,13.181,13.301,100000.0
2009-07-30 00:42:00,13.312,13.319,13.312,13.319,100000.0
2009-07-30 00:44:00,13.293,13.293,13.204,13.273,350000.0
2009-07-30 00:45:00,13.269,13.315,13.188,13.188,350000.0
2009-07-30 00:46:00,13.223,13.341,13.191,13.222,350000.0
2009-07-30 00:48:00,13.168,13.186,13.168,13.186,100000.0
2009-07-30 00:49:00,13.286,13.313,13.164,13.281,700000.0
2009-07-30 00:50:00,13.278,13.284,13.148,13.284,600000.0
2009-07-30 00:51:00,13.284,13.308,13.188,13.201,300000.0
2009-07-30 00:54:00,13.154,13.205,13.138,13.154,300000.0
2009-07-30 00:55:00,13.29,13.29,13.28,13.28,550000.0
2009-07-30 00:58:00,13.289,13.29,13.159,13.222,550000.0
2009-07-30 00:59:00,13.29,13.29,13.28,13.28,350000.0
2009-07-30 01:00:00,13.268,13.275,13.185,13.275,350000.0
2009-07-30 01:01:00,13.29,13.29,13.29,13.29,400000.0
2009-07-30 01:02:00,13.302,13.332,13.192,13.192,400000.0
2009-07-30 01:03:00,13.3,13.3,13.29,13.3,400000.0
2009-07-30 01:04:00,13.168,13.319,13.168,13.239,400000.0
2009-07-30 01:05:00,13.29,13.29,13.29,13.29,450000.0
2009-07-30 01:06:00,13.218,13.325,13.218,13.237,450000.0
2009-07-30 01:07:00,13.31,13.31,13.3,13.3,250000.0
2009-07-30 01:08:00,13.288,13.301,13.28,13.28,250000.0
2009-07-30 01:09:00,13.187,13.311,13.187,13.208,350000.0
2009-07-30 01:10:00,13.209,13.273,13.148,13.218,650000.0
2009-07-30 01:11:00,13.26,13.266,13.152,13.152,400000.0
2009-07-30 01:12:00,13.195,13.306,13.195,13.306,100000.0
2009-07-30 01:13:00,13.29,13.29,13.29,13.29,350000.0
2009-07-30 01:14:00,13.3,13.3,13.185,13.268,350000.0
2009-07-30 01:15:00,13.163,13.276,13.163,13.203,450000.0
2009-07-30 01:16:00,13.3,13.3,13.29,13.29,750000.0
2009-07-30 01:20:00,13.258,13.291,13.181,13.291,750000.0
2009-07-30 01:26:00,13.278,13.292,13.197,13.292,350000.0
2009-07-30 01:30:00,13.286,13.286,13.168,13.236,600000.0
2009-07-30 01:35:00,13.265,13.303,13.178,13.225,400000.0
2009-07-30 01:36:00,13.3,13.3,13.29,13.29,350000.0
2009-07-30 01:37:00,13.265,13.31,13.203,13.28,350000.0
2009-07-30 01:38:00,13.304,13.334,13.249,13.304,500000.0
2009-07-30 01:39:00,13.258,13.309,13.168,13.263,400000.0
2009-07-30 01:40:00,13.22,13.309,13.22,13.309,200000.0
2009-07-30 01:41:00,13.265,13.265,13.256,13.256,100000.0
2009-07-30 01:42:00,13.303,13.303,13.294,13.294,100000.0
2009-07-30 01:43:00,13.297,13.333,13.205,13.279,700000.0
2009-07-30 01:44:00,13.224,13.352,13.194,13.217,700000.0
2009-07-30 01:45:00,13.137,13.268,13.125,13.268,800000.0
2009-07-30 01:46:00,13.268,13.296,13.156,13.268,400000.0
2009-07-30 01:47:00,13.265,13.332,13.257,13.332,850000.0
2009-07-30 01:48:00,13.272,13.272,13.151,13.253,350000.0
2009-07-30 01:49:00,13.3,13.3,13.29,13.29,500000.0
2009-07-30 01:50:00,13.261,13.289,13.165,13.278,500000.0
2009-07-30 01:51:00,13.265,13.308,13.258,13.308,300000.0
2009-07-30 01:52:00,13.262,13.31,13.208,13.292,400000.0
2009-07-30 01:53:00,13.229,13.3,13.196,13.3,250000.0
2009-07-30 01:54:00,13.203,13.314,13.203,13.289,200000.0
2009-07-30 01:55:00,13.29,13.3,13.29,13.29,100000.0
2009-07-30 01:56:00,13.28,13.286,13.28,13.286,100000.0
2009-07-30 01:57:00,13.275,13.349,13.18,13.18,650000.0
2009-07-30 01:58:00,13.277,13.337,13.238,13.292,500000.0
2009-07-30 01:59:00,13.282,13.309,13.23,13.23,350000.0
2009-07-30 02:00:00,13.298,13.3,13.214,13.298,350000.0
2009-07-30 02:02:00,13.214,13.309,13.171,13.211,350000.0
2009-07-30 02:03:00,13.197,13.277,13.19,13.277,400000.0
2009-07-30 02:04:00,13.289,13.289,13.163,13.192,400000.0
2009-07-30 02:05:00,13.202,13.308,13.202,13.308,250000.0
2009-07-30 02:06:00,13.296,13.323,13.21,13.21,800000.0
2009-07-30 02:08:00,13.272,13.302,13.172,13.302,200000.0
2009-07-30 02:09:00,13.303,13.311,13.178,13.311,850000.0
2009-07-30 02:10:00,13.303,13.313,13.219,13.313,150000.0
2009-07-30 02:11:00,13.308,13.309,13.22,13.22,400000.0
2009-07-30 02:12:00,13.29,13.338,13.2,13.303,400000.0
2009-07-30 02:13:00,13.241,13.325,13.228,13.3,250000.0
2009-07-30 02:14:00,13.32,13.33,13.31,13.31,350000.0
2009-07-30 02:15:00,13.308,13.32,13.221,13.32,350000.0
2009-07-30 02:16:00,13.32,13.33,13.32,13.32,250000.0
2009-07-30 02:18:00,13.307,13.307,13.175,13.175,250000.0
2009-07-30 02:19:00,13.272,13.326,13.219,13.315,500000.0
2009-07-30 02:20:00,13.222,13.292,13.143,13.292,500000.0
2009-07-30 02:21:00,13.262,13.298,13.205,13.266,500000.0
2009-07-30 02:22:00,13.277,13.316,13.277,13.304,350000.0
2009-07-30 02:23:00,13.32,13.343,13.215,13.33,400000.0
2009-07-30 02:24:00,13.31,13.36,13.2,13.259,500000.0
2009-07-30 02:25:00,13.308,13.334,13.188,13.294,450000.0
2009-07-30 02:26:00,13.328,13.343,13.218,13.274,300000.0
2009-07-30 02:27:00,13.324,13.342,13.221,13.328,750000.0
2009-07-30 02:28:00,13.187,13.311,13.187,13.311,450000.0
2009-07-30 02:29:00,13.33,13.33,13.32,13.32,550000.0
2009-07-30 02:30:00,13.223,13.373,13.223,13.327,550000.0
2009-07-30 02:31:00,13.225,13.225,13.225,13.225,50000.0
2009-07-30 02:32:00,13.299,13.331,13.226,13.33,300000.0
2009-07-30 02:33:00,13.238,13.341,13.198,13.198,400000.0
2009-07-30 02:35:00,13.264,13.333,13.221,13.327,550000.0
2009-07-30 02:36:00,13.222,13.369,13.208,13.258,550000.0
2009-07-30 02:37:00,13.31,13.32,13.31,13.32,150000.0
2009-07-30 02:38:00,13.322,13.324,13.308,13.308,150000.0
2009-07-30 02:39:00,13.194,13.31,13.194,13.288,450000.0
2009-07-30 02:40:00,13.311,13.311,13.278,13.278,100000.0
2009-07-30 02:42:00,13.224,13.325,13.213,13.226,400000.0
2009-07-30 02:44:00,13.216,13.308,13.216,13.282,250000.0
2009-07-30 02:45:00,13.315,13.316,13.315,13.316,100000.0
2009-07-30 02:46:00,13.31,13.31,13.3,13.3,550000.0
2009-07-30 02:47:00,13.229,13.292,13.197,13.225,550000.0
2009-07-30 02:48:00,13.309,13.309,13.241,13.241,200000.0
2009-07-30 02:49:00,13.31,13.31,13.3,13.3,900000.0
2009-07-30 02:50:00,13.19,13.304,13.19,13.283,900000.0
2009-07-30 02:51:00,13.315,13.329,13.2,13.282,1000000.0
2009-07-30 02:52:00,13.3,13.31,13.3,13.3,350000.0
2009-07-30 02:55:00,13.314,13.325,13.202,13.325,350000.0
2009-07-30 02:56:00,13.316,13.374,13.229,13.314,1300000.0
2009-07-30 02:57:00,13.306,13.348,13.244,13.289,300000.0
2009-07-30 02:58:00,13.306,13.32,13.201,13.286,1000000.0
2009-07-30 02:59:00,13.245,13.313,13.126,13.172,1300000.0
2009-07-30 03:00:00,13.308,13.326,13.19,13.322,500000.0
2009-07-30 03:01:00,13.247,13.36,13.247,13.327,350000.0
2009-07-30 03:02:00,13.299,13.327,13.228,13.327,550000.0
2009-07-30 03:03:00,13.334,13.34,13.334,13.34,100000.0
2009-07-30 03:04:00,13.327,13.329,13.219,13.299,400000.0
2009-07-30 03:05:00,13.322,13.322,13.244,13.244,250000.0
2009-07-30 03:06:00,13.33,13.33,13.32,13.32,700000.0
2009-07-30 03:07:00,13.315,13.37,13.207,13.255,700000.0
2009-07-30 03:08:00,13.33,13.33,13.32,13.33,800000.0
2009-07-30 03:09:00,13.223,13.322,13.222,13.322,800000.0
2009-07-30 03:10:00,13.333,13.333,13.209,13.267,350000.0
2009-07-30 03:11:00,13.273,13.333,13.192,13.274,400000.0
2009-07-30 03:12:00,13.247,13.34,13.247,13.34,250000.0
2009-07-30 03:13:00,13.191,13.312,13.19,13.227,650000.0
2009-07-30 03:14:00,13.245,13.342,13.191,13.263,450000.0
2009-07-30 03:15:00,13.32,13.32,13.32,13.32,750000.0
2009-07-30 03:19:00,13.216,13.326,13.178,13.253,750000.0
2009-07-30 03:20:00,13.228,13.279,13.228,13.279,250000.0
2009-07-30 03:21:00,13.229,13.229,13.19,13.19,100000.0
2009-07-30 03:22:00,13.272,13.272,13.159,13.25,150000.0
2009-07-30 03:24:00,13.337,13.343,13.234,13.307,500000.0
2009-07-30 03:25:00,13.33,13.33,13.31,13.32,450000.0
2009-07-30 03:26:00,13.331,13.348,13.212,13.296,450000.0
2009-07-30 03:29:00,13.241,13.313,13.189,13.313,1000000.0
2009-07-30 03:30:00,13.239,13.25,13.208,13.25,150000.0
2009-07-30 03:31:00,13.255,13.295,13.255,13.255,150000.0
2009-07-30 03:32:00,13.312,13.312,13.312,13.312,50000.0
2009-07-30 03:35:00,13.282,13.284,13.178,13.194,450000.0
2009-07-30 03:36:00,13.32,13.33,13.32,13.32,350000.0
2009-07-30 03:38:00,13.313,13.316,13.219,13.316,350000.0
2009-07-30 03:39:00,13.32,13.33,13.32,13.33,350000.0
2009-07-30 03:40:00,13.327,13.349,13.253,13.338,350000.0
2009-07-30 03:41:00,13.32,13.33,13.32,13.33,350000.0
2009-07-30 03:42:00,13.32,13.32,13.32,13.32,350000.0
2009-07-30 03:43:00,13.336,13.336,13.183,13.303,350000.0
2009-07-30 03:45:00,13.321,13.321,13.188,13.239,550000.0
2009-07-30 03:46:00,13.33,13.33,13.32,13.32,600000.0
2009-07-30 03:49:00,13.318,13.34,13.245,13.272,600000.0
2009-07-30 03:50:00,13.309,13.331,13.191,13.331,650000.0
2009-07-30 03:51:00,13.278,13.308,13.162,13.285,550000.0
2009-07-30 03:52:00,13.319,13.319,13.259,13.285,350000.0
2009-07-30 03:53:00,13.314,13.326,13.314,13.326,200000.0
2009-07-30 03:55:00,13.248,13.333,13.18,13.253,1100000.0
2009-07-30 03:56:00,13.214,13.323,13.139,13.323,700000.0
2009-07-30 03:57:00,13.308,13.336,13.206,13.318,1200000.0
2009-07-30 03:58:00,13.34,13.369,13.232,13.291,1050000.0
2009-07-30 03:59:00,13.34,13.34,13.33,13.34,350000.0
2009-07-30 04:00:00,13.319,13.336,13.229,13.336,350000.0
2009-07-30 04:02:00,13.343,13.378,13.276,13.352,350000.0
2009-07-30 04:03:00,13.297,13.342,13.211,13.211,350000.0
2009-07-30 04:04:00,13.34,13.34,13.33,13.33,400000.0
2009-07-30 04:05:00,13.32,13.33,13.267,13.282,400000.0
2009-07-30 04:06:00,13.363,13.363,13.289,13.351,350000.0
2009-07-30 04:07:00,13.238,13.334,13.179,13.317,350000.0
2009-07-30 04:08:00,13.193,13.318,13.18,13.257,900000.0
2009-07-30 04:09:00,13.235,13.362,13.223,13.315,1650000.0
2009-07-30 04:10:00,13.352,13.352,13.221,13.321,550000.0
2009-07-30 04:11:00,13.246,13.372,13.246,13.321,250000.0
2009-07-30 04:12:00,13.333,13.386,13.27,13.314,300000.0
2009-07-30 04:13:00,13.299,13.355,13.263,13.311,550000.0
2009-07-30 04:14:00,13.377,13.377,13.242,13.242,350000.0
2009-07-30 04:15:00,13.35,13.37,13.35,13.37,450000.0
2009-07-30 04:16:00,13.376,13.387,13.291,13.302,450000.0
2009-07-30 04:17:00,13.373,13.373,13.21,13.361,350000.0
2009-07-30 04:18:00,13.358,13.379,13.23,13.379,550000.0
2009-07-30 04:19:00,13.37,13.37,13.37,13.37,350000.0
2009-07-30 04:20:00,13.379,13.379,13.228,13.333,350000.0
2009-07-30 04:21:00,13.286,13.381,13.286,13.369,400000.0
2009-07-30 04:22:00,13.37,13.38,13.37,13.38,300000.0
2009-07-30 04:24:00,13.399,13.404,13.308,13.308,300000.0
2009-07-30 04:25:00,13.286,13.36,13.239,13.342,250000.0
2009-07-30 04:26:00,13.367,13.382,13.249,13.29,450000.0
2009-07-30 04:28:00,13.28,13.353,13.231,13.295,300000.0
2009-07-30 04:29:00,13.357,13.367,13.23,13.23,950000.0
2009-07-30 04:30:00,13.353,13.362,13.268,13.268,400000.0
2009-07-30 04:31:00,13.36,13.38,13.36,13.37,350000.0
2009-07-30 04:32:00,13.361,13.37,13.272,13.37,350000.0
2009-07-30 04:33:00,13.345,13.382,13.234,13.234,350000.0
2009-07-30 04:34:00,13.36,13.36,13.35,13.35,600000.0
2009-07-30 04:36:00,13.369,13.369,13.258,13.258,600000.0
2009-07-30 04:37:00,13.377,13.377,13.356,13.356,100000.0
2009-07-30 04:38:00,13.336,13.336,13.268,13.268,100000.0
2009-07-30 04:40:00,13.338,13.345,13.255,13.345,350000.0
2009-07-30 04:43:00,13.241,13.352,13.241,13.28,350000.0
2009-07-30 04:44:00,13.27,13.402,13.258,13.268,850000.0
2009-07-30 04:45:00,13.272,13.409,13.262,13.349,600000.0
2009-07-30 04:46:00,13.31,13.371,13.224,13.224,550000.0
2009-07-30 04:47:00,13.222,13.315,13.222,13.26,350000.0
2009-07-30 04:48:00,13.335,13.335,13.247,13.332,450000.0
2009-07-30 04:49:00,13.337,13.354,13.228,13.268,550000.0
2009-07-30 04:50:00,13.261,13.354,13.241,13.241,450000.0
2009-07-30 04:51:00,13.254,13.345,13.254,13.345,150000.0
2009-07-30 04:52:00,13.28,13.28,13.28,13.28,50000.0
2009-07-30 04:54:00,13.358,13.365,13.275,13.365,350000.0
2009-07-30 04:58:00,13.338,13.338,13.264,13.277,150000.0
2009-07-30 05:00:00,13.201,13.336,13.192,13.317,600000.0
2009-07-30 05:01:00,13.305,13.322,13.261,13.318,250000.0
2009-07-30 05:02:00,13.302,13.311,13.26,13.299,250000.0
2009-07-30 05:03:00,13.334,13.339,13.2,13.29,400000.0
2009-07-30 05:04:00,13.34,13.34,13.33,13.34,300000.0
2009-07-30 05:05:00,13.351,13.354,13.238,13.354,300000.0
2009-07-30 05:06:00,13.252,13.277,13.252,13.277,100000.0
2009-07-30 05:07:00,13.33,13.33,13.33,13.33,300000.0
2009-07-30 05:08:00,13.313,13.334,13.211,13.234,300000.0
2009-07-30 05:09:00,13.3,13.337,13.183,13.228,1000000.0
2009-07-30 05:10:00,13.174,13.309,13.149,13.309,250000.0
2009-07-30 05:11:00,13.32,13.32,13.179,13.312,350000.0
2009-07-30 05:12:00,13.219,13.353,13.219,13.318,700000.0
2009-07-30 05:13:00,13.285,13.309,13.189,13.226,400000.0
2009-07-30 05:14:00,13.292,13.293,13.155,13.169,350000.0
2009-07-30 05:15:00,13.33,13.33,13.32,13.32,250000.0
2009-07-30 05:16:00,13.253,13.328,13.245,13.245,250000.0
2009-07-30 05:17:00,13.278,13.346,13.209,13.261,450000.0
2009-07-30 05:18:00,13.252,13.318,13.252,13.318,150000.0
2009-07-30 05:19:00,13.238,13.287,13.149,13.149,700000.0
2009-07-30 05:20:00,13.242,13.243,13.242,13.243,100000.0
2009-07-30 05:21:00,13.32,13.32,13.31,13.31,100000.0
2009-07-30 05:22:00,13.247,13.298,13.247,13.298,100000.0
2009-07-30 05:23:00,13.219,13.308,13.209,13.259,400000.0
2009-07-30 05:24:00,13.3,13.3,13.3,13.3,350000.0
2009-07-30 05:25:00,13.199,13.328,13.199,13.328,350000.0
2009-07-30 05:27:00,13.289,13.292,13.186,13.292,350000.0
2009-07-30 05:28:00,13.259,13.3,13.182,13.182,350000.0
2009-07-30 05:29:00,13.31,13.32,13.3,13.32,300000.0
2009-07-30 05:30:00,13.298,13.298,13.19,13.245,300000.0
2009-07-30 05:31:00,13.333,13.338,13.199,13.266,400000.0
2009-07-30 05:32:00,13.203,13.318,13.203,13.205,350000.0
2009-07-30 05:33:00,13.343,13.343,13.212,13.309,400000.0
2009-07-30 05:34:00,13.193,13.328,13.193,13.247,400000.0
2009-07-30 05:35:00,13.167,13.305,13.124,13.305,400000.0
2009-07-30 05:36:00,13.187,13.319,13.187,13.307,400000.0
2009-07-30 05:37:00,13.301,13.301,13.257,13.288,150000.0
2009-07-30 05:38:00,13.17,13.216,13.155,13.216,300000.0
2009-07-30 05:39:00,13.22,13.299,13.193,13.295,350000.0
2009-07-30 05:40:00,13.282,13.318,13.155,13.318,350000.0
2009-07-30 05:42:00,13.22,13.297,13.199,13.297,150000.0
2009-07-30 05:43:00,13.302,13.302,13.272,13.272,100000.0
2009-07-30 05:44:00,13.31,13.31,13.3,13.3,400000.0
2009-07-30 05:45:00,13.245,13.31,13.227,13.31,400000.0
2009-07-30 05:46:00,13.295,13.295,13.189,13.189,350000.0
2009-07-30 05:47:00,13.32,13.32,13.31,13.31,400000.0
2009-07-30 05:48:00,13.246,13.337,13.207,13.207,400000.0
2009-07-30 05:49:00,13.257,13.302,13.198,13.302,400000.0
2009-07-30 05:50:00,13.228,13.308,13.188,13.2,400000.0
2009-07-30 05:51:00,13.302,13.324,13.188,13.188,450000.0
2009-07-30 05:52:00,13.306,13.306,13.306,13.306,50000.0
2009-07-30 05:53:00,13.223,13.292,13.184,13.28,500000.0
2009-07-30 05:54:00,13.317,13.318,13.317,13.318,100000.0
2009-07-30 05:55:00,13.232,13.318,13.184,13.318,400000.0
2009-07-30 05:56:00,13.242,13.321,13.191,13.281,400000.0
2009-07-30 05:57:00,13.27,13.351,13.263,13.322,400000.0
2009-07-30 05:58:00,13.16,13.32,13.16,13.32,150000.0
2009-07-30 05:59:00,13.298,13.344,13.253,13.314,400000.0
2009-07-30 06:00:00,13.281,13.281,13.164,13.26,400000.0
2009-07-30 06:02:00,13.199,13.315,13.199,13.282,350000.0
2009-07-30 06:03:00,13.206,13.247,13.206,13.247,100000.0
2009-07-30 06:04:00,13.256,13.276,13.231,13.232,250000.0
2009-07-30 06:05:00,13.298,13.298,13.298,13.298,50000.0
2009-07-30 06:07:00,13.298,13.305,13.215,13.305,350000.0
2009-07-30 06:09:00,13.235,13.336,13.196,13.196,500000.0
2009-07-30 06:10:00,13.222,13.222,13.176,13.176,150000.0
2009-07-30 06:11:00,13.206,13.318,13.181,13.294,800000.0
2009-07-30 06:14:00,13.289,13.321,13.195,13.321,400000.0
2009-07-30 06:16:00,13.303,13.325,13.229,13.317,350000.0
2009-07-30 06:17:00,13.259,13.311,13.171,13.171,350000.0
2009-07-30 06:18:00,13.22,13.313,13.178,13.288,350000.0
2009-07-30 06:20:00,13.273,13.304,13.177,13.267,450000.0
2009-07-30 06:21:00,13.275,13.326,13.191,13.314,350000.0
2009-07-30 06:22:00,13.308,13.335,13.308,13.335,100000.0
2009-07-30 06:23:00,13.241,13.358,13.175,13.175,450000.0
2009-07-30 06:24:00,13.194,13.33,13.182,13.182,450000.0
2009-07-30 06:25:00,13.201,13.309,13.169,13.3,450000.0
2009-07-30 06:26:00,13.231,13.309,13.17,13.304,300000.0
2009-07-30 06:27:00,13.244,13.317,13.187,13.284,400000.0
2009-07-30 06:28:00,13.31,13.337,13.214,13.324,700000.0
2009-07-30 06:29:00,13.303,13.306,13.162,13.162,450000.0
2009-07-30 06:30:00,13.302,13.302,13.177,13.177,550000.0
2009-07-30 06:31:00,13.322,13.322,13.181,13.318,350000.0
2009-07-30 06:32:00,13.233,13.345,13.194,13.242,550000.0
2009-07-30 06:33:00,13.31,13.31,13.194,13.268,350000.0
2009-07-30 06:34:00,13.266,13.287,13.172,13.215,350000.0
2009-07-30 06:35:00,13.21,13.226,13.188,13.188,150000.0
2009-07-30 06:36:00,13.19,13.291,13.19,13.291,600000.0
2009-07-30 06:37:00,13.217,13.328,13.173,13.207,450000.0
2009-07-30 06:38:00,13.248,13.308,13.181,13.233,450000.0
2009-07-30 06:39:00,13.27,13.313,13.168,13.313,400000.0
2009-07-30 06:40:00,13.25,13.259,13.185,13.251,350000.0
2009-07-30 06:41:00,13.221,13.33,13.221,13.303,450000.0
2009-07-30 06:42:00,13.184,13.304,13.18,13.238,800000.0
2009-07-30 06:43:00,13.194,13.314,13.194,13.291,550000.0
2009-07-30 06:44:00,13.267,13.296,13.168,13.262,450000.0
2009-07-30 06:46:00,13.207,13.318,13.199,13.261,350000.0
2009-07-30 06:47:00,13.266,13.266,13.266,13.266,50000.0
2009-07-30 06:48:00,13.169,13.316,13.169,13.211,350000.0
2009-07-30 06:49:00,13.169,13.271,13.169,13.256,350000.0
2009-07-30 06:50:00,13.148,13.254,13.135,13.135,200000.0
2009-07-30 06:51:00,13.257,13.266,13.15,13.266,350000.0
2009-07-30 06:52:00,13.196,13.303,13.186,13.286,500000.0
2009-07-30 06:53:00,13.28,13.29,13.28,13.29,350000.0
2009-07-30 06:54:00,13.27,13.27,13.27,13.27,350000.0
2009-07-30 06:55:00,13.254,13.268,13.175,13.266,350000.0
2009-07-30 06:56:00,13.28,13.29,13.28,13.28,400000.0
2009-07-30 06:57:00,13.18,13.261,13.15,13.195,400000.0
2009-07-30 06:58:00,13.163,13.268,13.159,13.268,550000.0
2009-07-30 06:59:00,13.248,13.248,13.081,13.184,550000.0
2009-07-30 07:00:00,13.159,13.23,13.132,13.132,400000.0
2009-07-30 07:01:00,13.235,13.235,13.097,13.229,550000.0
2009-07-30 07:02:00,13.196,13.233,13.116,13.174,550000.0
2009-07-30 07:03:00,13.194,13.217,13.113,13.158,350000.0
2009-07-30 07:04:00,13.176,13.252,13.141,13.152,550000.0
2009-07-30 07:05:00,13.263,13.27,13.175,13.267,400000.0
2009-07-30 07:06:00,13.267,13.281,13.198,13.198,350000.0
2009-07-30 07:07:00,13.215,13.283,13.179,13.209,500000.0
2009-07-30 07:08:00,13.236,13.283,13.203,13.277,350000.0
2009-07-30 07:09:00,13.253,13.266,13.196,13.258,350000.0
2009-07-30 07:10:00,13.174,13.264,13.116,13.127,1000000.0
2009-07-30 07:11:00,13.284,13.284,13.151,13.241,600000.0
2009-07-30 07:12:00,13.282,13.294,13.173,13.28,800000.0
2009-07-30 07:14:00,13.253,13.295,13.203,13.258,400000.0
2009-07-30 07:15:00,13.128,13.277,13.128,13.236,350000.0
2009-07-30 07:16:00,13.192,13.249,13.192,13.249,100000.0
2009-07-30 07:17:00,13.268,13.295,13.144,13.295,300000.0
2009-07-30 07:18:00,13.295,13.298,13.168,13.168,400000.0
2009-07-30 07:19:00,13.283,13.289,13.216,13.223,400000.0
2009-07-30 07:20:00,13.237,13.273,13.169,13.273,250000.0
2009-07-30 07:21:00,13.264,13.289,13.158,13.284,500000.0
2009-07-30 07:22:00,13.183,13.262,13.142,13.254,400000.0
2009-07-30 07:23:00,13.161,13.292,13.118,13.275,550000.0
2009-07-30 07:24:00,13.215,13.297,13.156,13.219,450000.0
2009-07-30 07:25:00,13.24,13.322,13.207,13.297,350000.0
2009-07-30 07:26:00,13.276,13.276,13.148,13.148,400000.0
2009-07-30 07:27:00,13.263,13.338,13.176,13.176,550000.0
2009-07-30 07:28:00,13.203,13.284,13.181,13.187,500000.0
2009-07-30 07:29:00,13.245,13.267,13.169,13.21,350000.0
2009-07-30 07:30:00,13.176,13.284,13.175,13.261,350000.0
2009-07-30 07:31:00,13.277,13.277,13.145,13.145,450000.0
2009-07-30 07:33:00,13.199,13.28,13.156,13.156,450000.0
2009-07-30 07:34:00,13.279,13.305,13.19,13.231,500000.0
2009-07-30 07:35:00,13.197,13.332,13.197,13.27,400000.0
2009-07-30 07:36:00,13.277,13.278,13.181,13.278,350000.0
2009-07-30 07:37:00,13.233,13.313,13.176,13.217,550000.0
2009-07-30 07:38:00,13.281,13.281,13.121,13.203,300000.0
2009-07-30 07:39:00,13.202,13.269,13.161,13.239,300000.0
2009-07-30 07:40:00,13.156,13.272,13.156,13.169,550000.0
2009-07-30 07:41:00,13.201,13.278,13.126,13.278,500000.0
2009-07-30 07:42:00,13.167,13.248,13.149,13.225,350000.0
2009-07-30 07:43:00,13.292,13.292,13.161,13.258,400000.0
2009-07-30 07:44:00,13.184,13.293,13.184,13.293,250000.0
2009-07-30 07:45:00,13.153,13.27,13.11,13.268,1000000.0
2009-07-30 07:46:00,13.246,13.256,13.179,13.225,450000.0
2009-07-30 07:47:00,13.23,13.317,13.186,13.289,450000.0
2009-07-30 07:48:00,13.281,13.291,13.171,13.229,800000.0
2009-07-30 07:49:00,13.189,13.297,13.189,13.275,500000.0
2009-07-30 07:50:00,13.197,13.302,13.176,13.302,900000.0
2009-07-30 07:51:00,13.232,13.232,13.133,13.133,350000.0
2009-07-30 07:52:00,13.203,13.32,13.175,13.222,800000.0
2009-07-30 07:53:00,13.155,13.282,13.142,13.19,850000.0
2009-07-30 07:54:00,13.264,13.349,13.239,13.313,500000.0
2009-07-30 07:55:00,13.249,13.313,13.195,13.195,500000.0
2009-07-30 07:56:00,13.277,13.304,13.17,13.235,800000.0
2009-07-30 07:57:00,13.222,13.313,13.214,13.313,300000.0
2009-07-30 07:58:00,13.252,13.316,13.208,13.254,850000.0
2009-07-30 08:00:00,13.306,13.339,13.219,13.227,550000.0
2009-07-30 08:01:00,13.312,13.312,13.202,13.297,350000.0
2009-07-30 08:02:00,13.31,13.31,13.199,13.207,450000.0
2009-07-30 08:03:00,13.307,13.325,13.244,13.295,400000.0
2009-07-30 08:04:00,13.253,13.344,13.214,13.258,400000.0
2009-07-30 08:05:00,13.316,13.35,13.229,13.229,400000.0
2009-07-30 08:06:00,13.329,13.329,13.207,13.325,500000.0
2009-07-30 08:07:00,13.242,13.319,13.21,13.233,450000.0
2009-07-30 08:08:00,13.278,13.354,13.235,13.265,400000.0
2009-07-30 08:09:00,13.242,13.373,13.21,13.25,800000.0
2009-07-30 08:10:00,13.247,13.375,13.247,13.346,350000.0
2009-07-30 08:11:00,13.273,13.34,13.249,13.34,500000.0
2009-07-30 08:12:00,13.254,13.354,13.241,13.334,350000.0
2009-07-30 08:13:00,13.267,13.388,13.261,13.367,550000.0
2009-07-30 08:14:00,13.299,13.316,13.223,13.223,500000.0
2009-07-30 08:15:00,13.341,13.341,13.218,13.31,550000.0
2009-07-30 08:16:00,13.338,13.338,13.221,13.221,350000.0
2009-07-30 08:17:00,13.283,13.366,13.247,13.249,500000.0
2009-07-30 08:18:00,13.313,13.331,13.209,13.221,400000.0
2009-07-30 08:19:00,13.256,13.32,13.23,13.239,700000.0
2009-07-30 08:20:00,13.266,13.385,13.254,13.254,500000.0
2009-07-30 08:21:00,13.202,13.34,13.168,13.34,450000.0
2009-07-30 08:22:00,13.296,13.296,13.198,13.198,500000.0
2009-07-30 08:23:00,13.334,13.334,13.202,13.301,550000.0
2009-07-30 08:24:00,13.236,13.266,13.168,13.208,400000.0
2009-07-30 08:25:00,13.212,13.32,13.205,13.266,650000.0
2009-07-30 08:26:00,13.331,13.331,13.172,13.273,400000.0
2009-07-30 08:27:00,13.36,13.36,13.35,13.35,600000.0
2009-07-30 08:28:00,13.265,13.36,13.218,13.218,600000.0
2009-07-30 08:29:00,13.35,13.36,13.35,13.35,400000.0
2009-07-30 08:30:00,13.189,13.308,13.189,13.257,400000.0
2009-07-30 08:31:00,13.224,13.296,13.213,13.217,500000.0
2009-07-30 08:32:00,13.245,13.324,13.197,13.246,500000.0
2009-07-30 08:33:00,13.239,13.323,13.191,13.237,500000.0
2009-07-30 08:35:00,13.35,13.35,13.35,13.35,400000.0
2009-07-30 08:36:00,13.203,13.333,13.203,13.257,400000.0
2009-07-30 08:37:00,13.227,13.342,13.227,13.257,350000.0
2009-07-30 08:38:00,13.349,13.349,13.229,13.298,400000.0
2009-07-30 08:39:00,13.282,13.283,13.253,13.253,350000.0
2009-07-30 08:40:00,13.307,13.334,13.232,13.271,350000.0
2009-07-30 08:41:00,13.271,13.335,13.23,13.335,350000.0
2009-07-30 08:42:00,13.297,13.361,13.198,13.239,550000.0
2009-07-30 08:43:00,13.204,13.322,13.204,13.322,350000.0
2009-07-30 08:44:00,13.247,13.329,13.213,13.246,550000.0
2009-07-30 08:45:00,13.299,13.362,13.208,13.317,550000.0
2009-07-30 08:46:00,13.296,13.338,13.205,13.24,600000.0
2009-07-30 08:47:00,13.24,13.303,13.224,13.303,350000.0
2009-07-30 08:48:00,13.348,13.348,13.268,13.342,550000.0
2009-07-30 08:49:00,13.306,13.339,13.208,13.317,650000.0
2009-07-30 08:50:00,13.281,13.328,13.202,13.308,500000.0
2009-07-30 08:51:00,13.217,13.305,13.196,13.267,450000.0
2009-07-30 08:52:00,13.342,13.342,13.219,13.269,400000.0
2009-07-30 08:53:00,13.28,13.31,13.193,13.296,400000.0
2009-07-30 08:54:00,13.195,13.331,13.195,13.267,450000.0
2009-07-30 08:55:00,13.261,13.339,13.208,13.301,450000.0
2009-07-30 08:56:00,13.257,13.349,13.237,13.344,350000.0
2009-07-30 08:57:00,13.355,13.376,13.232,13.232,400000.0
2009-07-30 08:58:00,13.343,13.406,13.208,13.359,450000.0
2009-07-30 08:59:00,13.332,13.332,13.258,13.258,350000.0
2009-07-30 09:00:00,13.264,13.354,13.262,13.298,600000.0
2009-07-30 09:01:00,13.341,13.381,13.28,13.304,400000.0
2009-07-30 09:02:00,13.255,13.338,13.191,13.338,700000.0
2009-07-30 09:03:00,13.39,13.4,13.39,13.39,350000.0
2009-07-30 09:04:00,13.276,13.317,13.202,13.202,350000.0
2009-07-30 09:05:00,13.396,13.398,13.276,13.276,750000.0
2009-07-30 09:06:00,13.298,13.363,13.213,13.346,550000.0
2009-07-30 09:07:00,13.259,13.344,13.213,13.242,500000.0
2009-07-30 09:08:00,13.346,13.347,13.219,13.347,550000.0
2009-07-30 09:09:00,13.309,13.358,13.228,13.356,950000.0
2009-07-30 09:10:00,13.282,13.355,13.199,13.273,450000.0
2009-07-30 09:11:00,13.312,13.312,13.192,13.209,550000.0
2009-07-30 09:12:00,13.223,13.337,13.2,13.291,650000.0
2009-07-30 09:13:00,13.243,13.377,13.243,13.346,400000.0
2009-07-30 09:14:00,13.282,13.345,13.226,13.345,350000.0
2009-07-30 09:15:00,13.303,13.308,13.192,13.192,400000.0
2009-07-30 09:16:00,13.326,13.326,13.221,13.221,450000.0
2009-07-30 09:17:00,13.27,13.34,13.214,13.34,400000.0
2009-07-30 09:18:00,13.209,13.321,13.181,13.196,400000.0
2009-07-30 09:19:00,13.246,13.373,13.22,13.331,600000.0
2009-07-30 09:20:00,13.323,13.332,13.184,13.293,650000.0
2009-07-30 09:21:00,13.247,13.31,13.194,13.238,600000.0
2009-07-30 09:22:00,13.331,13.331,13.224,13.294,600000.0
2009-07-30 09:23:00,13.36,13.36,13.35,13.35,550000.0
2009-07-30 09:24:00,13.264,13.309,13.176,13.294,550000.0
2009-07-30 09:25:00,13.192,13.309,13.192,13.279,550000.0
2009-07-30 09:26:00,13.283,13.339,13.2,13.239,600000.0
2009-07-30 09:27:00,13.281,13.341,13.256,13.256,500000.0
2009-07-30 09:28:00,13.257,13.359,13.222,13.222,350000.0
2009-07-30 09:29:00,13.264,13.345,13.219,13.325,450000.0
2009-07-30 09:30:00,13.242,13.341,13.219,13.241,700000.0
2009-07-30 09:31:00,13.238,13.339,13.21,13.211,450000.0
2009-07-30 09:32:00,13.34,13.34,13.254,13.335,350000.0
2009-07-30 09:33:00,13.299,13.338,13.217,13.312,400000.0
2009-07-30 09:34:00,13.338,13.338,13.185,13.235,650000.0
2009-07-30 09:35:00,13.223,13.354,13.223,13.31,550000.0
2009-07-30 09:36:00,13.205,13.348,13.205,13.321,400000.0
2009-07-30 09:37:00,13.268,13.321,13.201,13.201,350000.0
2009-07-30 09:38:00,13.232,13.309,13.171,13.231,400000.0
2009-07-30 09:39:00,13.256,13.367,13.231,13.263,700000.0
2009-07-30 09:40:00,13.207,13.292,13.175,13.175,400000.0
2009-07-30 09:41:00,13.307,13.355,13.205,13.205,400000.0
2009-07-30 09:42:00,13.211,13.329,13.202,13.202,350000.0
2009-07-30 09:43:00,13.209,13.327,13.209,13.271,450000.0
2009-07-30 09:44:00,13.248,13.295,13.218,13.242,600000.0
2009-07-30 09:45:00,13.172,13.3,13.172,13.261,650000.0
2009-07-30 09:46:00,13.268,13.268,13.131,13.131,350000.0
2009-07-30 09:47:00,13.193,13.263,13.173,13.179,400000.0
2009-07-30 09:48:00,13.293,13.293,13.156,13.231,650000.0
2009-07-30 09:49:00,13.18,13.333,13.18,13.259,650000.0
2009-07-30 09:50:00,13.25,13.294,13.175,13.293,450000.0
2009-07-30 09:51:00,13.277,13.305,13.185,13.259,400000.0
2009-07-30 09:52:00,13.224,13.307,13.176,13.247,550000.0
2009-07-30 09:53:00,13.29,13.319,13.181,13.251,500000.0
2009-07-30 09:54:00,13.252,13.295,13.172,13.226,450000.0
2009-07-30 09:55:00,13.289,13.301,13.194,13.301,350000.0
2009-07-30 09:56:00,13.185,13.319,13.173,13.173,550000.0
2009-07-30 09:57:00,13.234,13.368,13.21,13.311,750000.0
2009-07-30 09:58:00,13.26,13.269,13.16,13.223,350000.0
2009-07-30 09:59:00,13.177,13.316,13.177,13.229,650000.0
2009-07-30 10:00:00,13.202,13.32,13.185,13.229,600000.0
2009-07-30 10:01:00,13.225,13.258,13.164,13.166,350000.0
2009-07-30 10:02:00,13.295,13.296,13.173,13.257,400000.0
2009-07-30 10:03:00,13.294,13.294,13.187,13.187,350000.0
2009-07-30 10:04:00,13.288,13.331,13.208,13.331,400000.0
2009-07-30 10:05:00,13.239,13.306,13.203,13.272,450000.0
2009-07-30 10:06:00,13.172,13.366,13.167,13.207,700000.0
2009-07-30 10:07:00,13.285,13.316,13.195,13.305,450000.0
2009-07-30 10:08:00,13.296,13.339,13.224,13.234,500000.0
2009-07-30 10:09:00,13.284,13.317,13.2,13.303,600000.0
2009-07-30 10:10:00,13.183,13.259,13.124,13.259,600000.0
2009-07-30 10:11:00,13.218,13.266,13.172,13.214,400000.0
2009-07-30 10:12:00,13.219,13.317,13.188,13.229,500000.0
2009-07-30 10:13:00,13.32,13.33,13.32,13.33,400000.0
2009-07-30 10:14:00,13.248,13.312,13.231,13.312,400000.0
2009-07-30 10:15:00,13.192,13.312,13.192,13.278,350000.0
2009-07-30 10:16:00,13.315,13.325,13.188,13.311,500000.0
2009-07-30 10:17:00,13.234,13.304,13.21,13.241,350000.0
2009-07-30 10:18:00,13.247,13.347,13.216,13.265,550000.0
2009-07-30 10:19:00,13.306,13.307,13.151,13.298,450000.0
2009-07-30 10:20:00,13.246,13.292,13.206,13.228,550000.0
2009-07-30 10:21:00,13.18,13.294,13.18,13.294,650000.0
2009-07-30 10:22:00,13.285,13.312,13.208,13.28,400000.0
2009-07-30 10:23:00,13.306,13.324,13.208,13.208,550000.0
2009-07-30 10:24:00,13.188,13.312,13.188,13.204,450000.0
2009-07-30 10:25:00,13.226,13.298,13.175,13.265,500000.0
2009-07-30 10:26:00,13.179,13.287,13.179,13.278,350000.0
2009-07-30 10:27:00,13.241,13.299,13.169,13.169,400000.0
2009-07-30 10:28:00,13.184,13.297,13.173,13.219,350000.0
2009-07-30 10:29:00,13.249,13.291,13.14,13.267,500000.0
2009-07-30 10:30:00,13.218,13.269,13.196,13.196,350000.0
2009-07-30 10:31:00,13.165,13.251,13.139,13.229,450000.0
2009-07-30 10:32:00,13.289,13.289,13.132,13.132,400000.0
2009-07-30 10:33:00,13.257,13.283,13.16,13.266,550000.0
2009-07-30 10:34:00,13.288,13.296,13.158,13.206,700000.0
2009-07-30 10:35:00,13.255,13.284,13.168,13.284,350000.0
2009-07-30 10:36:00,13.169,13.316,13.158,13.304,450000.0
2009-07-30 10:37:00,13.244,13.251,13.127,13.2,500000.0
2009-07-30 10:38:00,13.196,13.316,13.196,13.215,400000.0
2009-07-30 10:39:00,13.193,13.3,13.148,13.148,400000.0
2009-07-30 10:40:00,13.193,13.284,13.149,13.208,400000.0
2009-07-30 10:41:00,13.303,13.303,13.175,13.252,350000.0
2009-07-30 10:42:00,13.204,13.291,13.174,13.283,400000.0
2009-07-30 10:43:00,13.237,13.244,13.133,13.221,550000.0
2009-07-30 10:44:00,13.199,13.237,13.113,13.234,550000.0
2009-07-30 10:45:00,13.178,13.305,13.178,13.271,350000.0
2009-07-30 10:46:00,13.184,13.325,13.184,13.22,550000.0
2009-07-30 10:47:00,13.249,13.295,13.167,13.287,450000.0
2009-07-30 10:48:00,13.256,13.263,13.166,13.251,450000.0
2009-07-30 10:49:00,13.224,13.28,13.134,13.28,500000.0
2009-07-30 10:50:00,13.264,13.316,13.196,13.196,450000.0
2009-07-30 10:51:00,13.25,13.326,13.194,13.296,450000.0
2009-07-30 10:52:00,13.213,13.344,13.172,13.271,500000.0
2009-07-30 10:53:00,13.244,13.264,13.144,13.217,450000.0
2009-07-30 10:54:00,13.264,13.264,13.16,13.193,550000.0
2009-07-30 10:55:00,13.171,13.366,13.171,13.303,350000.0
2009-07-30 10:56:00,13.254,13.313,13.253,13.293,450000.0
2009-07-30 10:57:00,13.188,13.302,13.17,13.262,350000.0
2009-07-30 10:58:00,13.284,13.284,13.158,13.196,350000.0
2009-07-30 10:59:00,13.252,13.278,13.12,13.12,450000.0
2009-07-30 11:00:00,13.215,13.303,13.165,13.192,350000.0
2009-07-30 11:01:00,13.21,13.301,13.154,13.28,600000.0
2009-07-30 11:02:00,13.204,13.317,13.166,13.265,350000.0
2009-07-30 11:03:00,13.189,13.284,13.166,13.284,550000.0
2009-07-30 11:04:00,13.296,13.296,13.211,13.273,600000.0
2009-07-30 11:05:00,13.18,13.268,13.18,13.268,500000.0
2009-07-30 11:06:00,13.311,13.311,13.172,13.306,500000.0
2009-07-30 11:07:00,13.206,13.309,13.15,13.206,450000.0
2009-07-30 11:08:00,13.264,13.318,13.212,13.232,400000.0
2009-07-30 11:09:00,13.267,13.294,13.219,13.282,450000.0
2009-07-30 11:10:00,13.181,13.286,13.164,13.164,400000.0
2009-07-30 11:11:00,13.182,13.309,13.182,13.275,350000.0
2009-07-30 11:12:00,13.233,13.282,13.172,13.282,450000.0
2009-07-30 11:13:00,13.33,13.33,13.212,13.286,400000.0
2009-07-30 11:14:00,13.207,13.32,13.182,13.238,550000.0
2009-07-30 11:15:00,13.2,13.281,13.166,13.166,350000.0
2009-07-30 11:16:00,13.204,13.307,13.171,13.193,350000.0
2009-07-30 11:17:00,13.314,13.314,13.152,13.209,250000.0
2009-07-30 11:18:00,13.32,13.32,13.196,13.293,400000.0
2009-07-30 11:19:00,13.217,13.33,13.189,13.33,550000.0
2009-07-30 11:20:00,13.172,13.31,13.172,13.31,400000.0
2009-07-30 11:21:00,13.251,13.342,13.251,13.325,550000.0
2009-07-30 11:22:00,13.242,13.342,13.214,13.214,350000.0
2009-07-30 11:23:00,13.255,13.347,13.208,13.215,500000.0
2009-07-30 11:24:00,13.208,13.289,13.185,13.185,450000.0
2009-07-30 11:25:00,13.233,13.34,13.22,13.337,400000.0
2009-07-30 11:26:00,13.292,13.292,13.204,13.261,600000.0
2009-07-30 11:27:00,13.212,13.311,13.212,13.311,500000.0
2009-07-30 11:28:00,13.282,13.282,13.171,13.171,350000.0
2009-07-30 11:29:00,13.277,13.293,13.16,13.179,550000.0
2009-07-30 11:30:00,13.205,13.344,13.205,13.251,450000.0
2009-07-30 11:31:00,13.229,13.306,13.197,13.231,450000.0
2009-07-30 11:32:00,13.224,13.306,13.161,13.242,400000.0
2009-07-30 11:33:00,13.238,13.304,13.226,13.246,500000.0
2009-07-30 11:34:00,13.261,13.281,13.183,13.281,400000.0
2009-07-30 11:35:00,13.205,13.341,13.205,13.27,350000.0
2009-07-30 11:36:00,13.277,13.304,13.167,13.167,550000.0
2009-07-30 11:37:00,13.26,13.322,13.212,13.284,350000.0
2009-07-30 11:38:00,13.242,13.332,13.176,13.189,500000.0
2009-07-30 11:39:00,13.29,13.329,13.189,13.267,400000.0
2009-07-30 11:40:00,13.251,13.337,13.244,13.295,550000.0
2009-07-30 11:41:00,13.246,13.327,13.231,13.281,350000.0
2009-07-30 11:42:00,13.277,13.311,13.174,13.174,500000.0
2009-07-30 11:43:00,13.204,13.333,13.18,13.236,450000.0
2009-07-30 11:44:00,13.292,13.342,13.213,13.306,500000.0
2009-07-30 11:45:00,13.327,13.327,13.204,13.234,400000.0
2009-07-30 11:46:00,13.294,13.335,13.207,13.27,400000.0
2009-07-30 11:47:00,13.317,13.321,13.173,13.279,400000.0
2009-07-30 11:48:00,13.272,13.363,13.272,13.322,450000.0
2009-07-30 11:49:00,13.264,13.334,13.221,13.238,350000.0
2009-07-30 11:50:00,13.285,13.351,13.234,13.351,350000.0
2009-07-30 11:51:00,13.243,13.343,13.186,13.263,550000.0
2009-07-30 11:52:00,13.215,13.366,13.215,13.257,500000.0
2009-07-30 11:53:00,13.313,13.358,13.227,13.358,500000.0
2009-07-30 11:54:00,13.368,13.368,13.232,13.273,400000.0
2009-07-30 11:55:00,13.279,13.354,13.224,13.354,350000.0
2009-07-30 11:56:00,13.265,13.357,13.228,13.316,450000.0
2009-07-30 11:57:00,13.318,13.392,13.258,13.258,550000.0
2009-07-30 11:58:00,13.266,13.374,13.247,13.374,350000.0
2009-07-30 11:59:00,13.259,13.379,13.25,13.25,350000.0
2009-07-30 12:00:00,13.346,13.369,13.27,13.369,550000.0
2009-07-30 12:01:00,13.314,13.372,13.236,13.242,750000.0
2009-07-30 12:02:00,13.341,13.345,13.209,13.263,500000.0
2009-07-30 12:03:00,13.279,13.357,13.221,13.248,500000.0
2009-07-30 12:04:00,13.285,13.344,13.242,13.275,400000.0
2009-07-30 12:05:00,13.338,13.355,13.237,13.237,350000.0
2009-07-30 12:06:00,13.311,13.38,13.237,13.348,500000.0
2009-07-30 12:07:00,13.292,13.35,13.25,13.326,450000.0
2009-07-30 12:08:00,13.313,13.348,13.251,13.341,550000.0
2009-07-30 12:09:00,13.231,13.334,13.231,13.31,500000.0
2009-07-30 12:10:00,13.343,13.374,13.274,13.321,400000.0
2009-07-30 12:11:00,13.282,13.361,13.251,13.277,550000.0
2009-07-30 12:12:00,13.254,13.402,13.254,13.272,350000.0
2009-07-30 12:13:00,13.382,13.382,13.194,13.323,400000.0
2009-07-30 12:14:00,13.39,13.39,13.38,13.39,400000.0
2009-07-30 12:15:00,13.289,13.352,13.283,13.283,400000.0
2009-07-30 12:16:00,13.27,13.339,13.245,13.245,500000.0
2009-07-30 12:17:00,13.267,13.379,13.256,13.342,400000.0
2009-07-30 12:18:00,13.259,13.367,13.253,13.253,500000.0
2009-07-30 12:19:00,13.359,13.419,13.273,13.301,500000.0
2009-07-30 12:20:00,13.247,13.358,13.233,13.347,550000.0
2009-07-30 12:21:00,13.358,13.358,13.213,13.246,600000.0
2009-07-30 12:22:00,13.349,13.422,13.301,13.301,550000.0
2009-07-30 12:23:00,13.304,13.395,13.297,13.319,650000.0
2009-07-30 12:24:00,13.352,13.372,13.251,13.372,600000.0
2009-07-30 12:25:00,13.401,13.404,13.296,13.296,350000.0
2009-07-30 12:26:00,13.387,13.394,13.275,13.324,400000.0
2009-07-30 12:27:00,13.373,13.404,13.285,13.388,350000.0
2009-07-30 12:28:00,13.308,13.413,13.302,13.302,550000.0
2009-07-30 12:29:00,13.31,13.424,13.31,13.424,350000.0
2009-07-30 12:30:00,13.348,13.453,13.296,13.391,500000.0
2009-07-30 12:31:00,13.434,13.434,13.335,13.335,400000.0
2009-07-30 12:32:00,13.354,13.416,13.317,13.408,400000.0
2009-07-30 12:33:00,13.32,13.464,13.32,13.401,550000.0
2009-07-30 12:34:00,13.379,13.42,13.299,13.299,350000.0
2009-07-30 12:35:00,13.386,13.433,13.298,13.376,500000.0
2009-07-30 12:36:00,13.379,13.385,13.315,13.385,350000.0
2009-07-30 12:37:00,13.434,13.439,13.391,13.439,400000.0
2009-07-30 12:38:00,13.34,13.424,13.34,13.379,400000.0
2009-07-30 12:39:00,13.276,13.376,13.255,13.289,550000.0
2009-07-30 12:40:00,13.427,13.442,13.325,13.374,350000.0
2009-07-30 12:41:00,13.429,13.429,13.284,13.364,400000.0
2009-07-30 12:42:00,13.323,13.394,13.299,13.382,550000.0
2009-07-30 12:43:00,13.316,13.447,13.31,13.417,400000.0
2009-07-30 12:44:00,13.349,13.447,13.316,13.346,500000.0
2009-07-30 12:45:00,13.418,13.444,13.295,13.393,400000.0
2009-07-30 12:46:00,13.334,13.403,13.33,13.33,400000.0
2009-07-30 12:47:00,13.321,13.429,13.295,13.409,500000.0
2009-07-30 12:48:00,13.433,13.436,13.312,13.312,450000.0
2009-07-30 12:49:00,13.418,13.418,13.28,13.349,400000.0
2009-07-30 12:50:00,13.328,13.453,13.305,13.336,450000.0
2009-07-30 12:51:00,13.325,13.438,13.325,13.401,350000.0
2009-07-30 12:52:00,13.383,13.474,13.365,13.427,500000.0
2009-07-30 12:53:00,13.371,13.421,13.32,13.389,400000.0
2009-07-30 12:54:00,13.449,13.449,13.35,13.386,550000.0
2009-07-30 12:55:00,13.333,13.444,13.333,13.39,500000.0
2009-07-30 12:56:00,13.429,13.436,13.325,13.436,350000.0
2009-07-30 12:57:00,13.404,13.404,13.318,13.375,350000.0
2009-07-30 12:58:00,13.344,13.446,13.344,13.401,450000.0
2009-07-30 12:59:00,13.422,13.423,13.302,13.315,350000.0
2009-07-30 13:00:00,13.422,13.422,13.344,13.412,350000.0
2009-07-30 13:01:00,13.384,13.384,13.273,13.286,450000.0
2009-07-30 13:02:00,13.271,13.384,13.271,13.339,400000.0
2009-07-30 13:03:00,13.348,13.375,13.226,13.351,600000.0
2009-07-30 13:04:00,13.354,13.393,13.299,13.37,450000.0
2009-07-30 13:05:00,13.281,13.434,13.279,13.411,550000.0
2009-07-30 13:06:00,13.391,13.391,13.241,13.358,450000.0
2009-07-30 13:07:00,13.288,13.388,13.279,13.324,500000.0
2009-07-30 13:08:00,13.359,13.415,13.314,13.32,350000.0
2009-07-30 13:09:00,13.284,13.38,13.272,13.311,500000.0
2009-07-30 13:10:00,13.326,13.392,13.299,13.363,400000.0
2009-07-30 13:11:00,13.291,13.378,13.291,13.361,400000.0
2009-07-30 13:12:00,13.388,13.415,13.286,13.369,550000.0
2009-07-30 13:13:00,13.301,13.37,13.244,13.37,450000.0
2009-07-30 13:14:00,13.304,13.351,13.28,13.349,400000.0
2009-07-30 13:15:00,13.287,13.388,13.235,13.322,350000.0
2009-07-30 13:16:00,13.367,13.367,13.252,13.355,350000.0
2009-07-30 13:17:00,13.267,13.352,13.257,13.35,500000.0
2009-07-30 13:18:00,13.318,13.383,13.234,13.383,450000.0
2009-07-30 13:19:00,13.346,13.378,13.227,13.274,550000.0
2009-07-30 13:20:00,13.347,13.374,13.282,13.33,500000.0
2009-07-30 13:21:00,13.41,13.42,13.41,13.41,450000.0
2009-07-30 13:22:00,13.415,13.422,13.287,13.287,450000.0
2009-07-30 13:23:00,13.373,13.41,13.3,13.407,400000.0
2009-07-30 13:24:00,13.393,13.393,13.282,13.393,350000.0
2009-07-30 13:25:00,13.381,13.399,13.315,13.399,350000.0
2009-07-30 13:26:00,13.42,13.42,13.41,13.41,350000.0
2009-07-30 13:27:00,13.362,13.39,13.285,13.362,350000.0
2009-07-30 13:28:00,13.321,13.397,13.264,13.397,400000.0
2009-07-30 13:29:00,13.389,13.389,13.241,13.265,550000.0
2009-07-30 13:30:00,13.365,13.374,13.282,13.282,550000.0
2009-07-30 13:31:00,13.284,13.385,13.267,13.385,450000.0
2009-07-30 13:32:00,13.299,13.363,13.265,13.345,400000.0
2009-07-30 13:33:00,13.355,13.379,13.261,13.357,500000.0
2009-07-30 13:34:00,13.351,13.367,13.291,13.305,450000.0
2009-07-30 13:35:00,13.358,13.398,13.305,13.371,400000.0
2009-07-30 13:36:00,13.327,13.414,13.274,13.364,450000.0
2009-07-30 13:37:00,13.371,13.38,13.287,13.38,400000.0
2009-07-30 13:38:00,13.319,13.389,13.259,13.389,400000.0
2009-07-30 13:39:00,13.367,13.416,13.297,13.374,500000.0
2009-07-30 13:40:00,13.389,13.399,13.227,13.263,700000.0
2009-07-30 13:41:00,13.327,13.377,13.286,13.329,400000.0
2009-07-30 13:42:00,13.335,13.37,13.261,13.298,400000.0
2009-07-30 13:43:00,13.308,13.388,13.28,13.357,400000.0
2009-07-30 13:44:00,13.383,13.413,13.278,13.372,750000.0
2009-07-30 13:45:00,13.366,13.406,13.287,13.298,550000.0
2009-07-30 13:46:00,13.372,13.405,13.282,13.35,450000.0
2009-07-30 13:47:00,13.37,13.408,13.281,13.408,350000.0
2009-07-30 13:48:00,13.375,13.381,13.26,13.381,500000.0
2009-07-30 13:49:00,13.406,13.426,13.292,13.333,400000.0
2009-07-30 13:50:00,13.318,13.405,13.296,13.383,400000.0
2009-07-30 13:51:00,13.363,13.4,13.26,13.307,400000.0
2009-07-30 13:52:00,13.392,13.393,13.269,13.367,350000.0
2009-07-30 13:53:00,13.313,13.428,13.313,13.413,450000.0
2009-07-30 13:54:00,13.387,13.39,13.318,13.318,400000.0
2009-07-30 13:55:00,13.394,13.394,13.224,13.243,400000.0
2009-07-30 13:56:00,13.41,13.41,13.4,13.41,350000.0
2009-07-30 13:57:00,13.355,13.368,13.25,13.368,350000.0
2009-07-30 13:58:00,13.366,13.374,13.264,13.374,400000.0
2009-07-30 13:59:00,13.363,13.397,13.276,13.306,600000.0
2009-07-30 14:00:00,13.353,13.379,13.289,13.379,350000.0
2009-07-30 14:01:00,13.307,13.469,13.307,13.411,750000.0
2009-07-30 14:02:00,13.321,13.393,13.242,13.393,400000.0
2009-07-30 14:03:00,13.345,13.346,13.248,13.287,500000.0
2009-07-30 14:04:00,13.383,13.383,13.266,13.376,350000.0
2009-07-30 14:05:00,13.361,13.39,13.259,13.3,400000.0
2009-07-30 14:06:00,13.39,13.4,13.39,13.4,350000.0
2009-07-30 14:07:00,13.37,13.395,13.263,13.395,350000.0
2009-07-30 14:08:00,13.385,13.385,13.273,13.277,350000.0
2009-07-30 14:09:00,13.242,13.335,13.22,13.279,550000.0
2009-07-30 14:10:00,13.27,13.378,13.27,13.317,350000.0
2009-07-30 14:11:00,13.264,13.388,13.259,13.383,650000.0
2009-07-30 14:12:00,13.314,13.44,13.267,13.267,550000.0
2009-07-30 14:13:00,13.303,13.37,13.259,13.37,400000.0
2009-07-30 14:14:00,13.373,13.403,13.254,13.297,350000.0
2009-07-30 14:15:00,13.386,13.386,13.263,13.27,450000.0
2009-07-30 14:16:00,13.329,13.438,13.289,13.408,750000.0
2009-07-30 14:17:00,13.273,13.367,13.257,13.299,350000.0
2009-07-30 14:18:00,13.367,13.431,13.269,13.269,400000.0
2009-07-30 14:19:00,13.404,13.404,13.305,13.315,400000.0
2009-07-30 14:20:00,13.309,13.396,13.291,13.3,600000.0
2009-07-30 14:21:00,13.264,13.408,13.264,13.387,400000.0
2009-07-30 14:22:00,13.367,13.403,13.295,13.396,350000.0
2009-07-30 14:23:00,13.38,13.434,13.312,13.312,650000.0
2009-07-30 14:24:00,13.305,13.399,13.255,13.375,550000.0
2009-07-30 14:25:00,13.42,13.44,13.271,13.271,700000.0
2009-07-30 14:26:00,13.348,13.423,13.294,13.355,350000.0
2009-07-30 14:27:00,13.284,13.386,13.271,13.386,450000.0
2009-07-30 14:28:00,13.389,13.434,13.317,13.434,400000.0
2009-07-30 14:29:00,13.399,13.413,13.32,13.413,450000.0
2009-07-30 14:30:00,13.404,13.449,13.284,13.391,650000.0
2009-07-30 14:31:00,13.37,13.44,13.296,13.385,350000.0
2009-07-30 14:32:00,13.317,13.39,13.288,13.294,500000.0
2009-07-30 14:33:00,13.312,13.405,13.312,13.323,350000.0
2009-07-30 14:34:00,13.382,13.415,13.279,13.285,450000.0
2009-07-30 14:35:00,13.41,13.411,13.327,13.398,350000.0
2009-07-30 14:36:00,13.332,13.426,13.302,13.402,450000.0
2009-07-30 14:37:00,13.31,13.396,13.269,13.269,550000.0
2009-07-30 14:38:00,13.375,13.375,13.284,13.344,400000.0
2009-07-30 14:39:00,13.344,13.449,13.305,13.333,800000.0
2009-07-30 14:40:00,13.33,13.427,13.305,13.305,700000.0
2009-07-30 14:41:00,13.351,13.406,13.304,13.406,350000.0
2009-07-30 14:42:00,13.354,13.45,13.332,13.45,450000.0
2009-07-30 14:43:00,13.38,13.441,13.29,13.441,500000.0
2009-07-30 14:44:00,13.332,13.413,13.297,13.413,450000.0
2009-07-30 14:45:00,13.41,13.432,13.32,13.339,400000.0
2009-07-30 14:46:00,13.461,13.469,13.332,13.469,400000.0
2009-07-30 14:47:00,13.408,13.457,13.326,13.418,350000.0
2009-07-30 14:48:00,13.42,13.471,13.374,13.441,400000.0
2009-07-30 14:49:00,13.476,13.476,13.322,13.322,500000.0
2009-07-30 14:50:00,13.327,13.433,13.327,13.335,550000.0
2009-07-30 14:51:00,13.44,13.448,13.356,13.413,350000.0
2009-07-30 14:52:00,13.425,13.441,13.314,13.409,400000.0
2009-07-30 14:53:00,13.31,13.394,13.31,13.378,500000.0
2009-07-30 14:54:00,13.416,13.455,13.321,13.359,400000.0
2009-07-30 14:55:00,13.349,13.394,13.275,13.374,450000.0
2009-07-30 14:56:00,13.418,13.425,13.317,13.425,350000.0
2009-07-30 14:57:00,13.364,13.454,13.34,13.346,450000.0
2009-07-30 14:58:00,13.383,13.432,13.308,13.351,550000.0
2009-07-30 14:59:00,13.368,13.454,13.336,13.452,550000.0
2009-07-30 15:00:00,13.389,13.403,13.276,13.326,350000.0
2009-07-30 15:01:00,13.435,13.435,13.296,13.335,400000.0
2009-07-30 15:02:00,13.397,13.434,13.316,13.37,400000.0
2009-07-30 15:03:00,13.444,13.444,13.322,13.444,450000.0
2009-07-30 15:04:00,13.376,13.44,13.292,13.396,400000.0
2009-07-30 15:05:00,13.42,13.447,13.331,13.367,400000.0
2009-07-30 15:06:00,13.448,13.448,13.3,13.318,400000.0
2009-07-30 15:07:00,13.321,13.425,13.285,13.4,350000.0
2009-07-30 15:08:00,13.314,13.422,13.314,13.422,400000.0
2009-07-30 15:09:00,13.341,13.422,13.278,13.422,350000.0
2009-07-30 15:10:00,13.439,13.458,13.345,13.345,350000.0
2009-07-30 15:11:00,13.423,13.423,13.313,13.315,400000.0
2009-07-30 15:12:00,13.403,13.42,13.336,13.373,350000.0
2009-07-30 15:13:00,13.354,13.402,13.286,13.363,400000.0
2009-07-30 15:14:00,13.339,13.453,13.309,13.309,400000.0
2009-07-30 15:15:00,13.436,13.436,13.298,13.363,400000.0
2009-07-30 15:16:00,13.308,13.442,13.308,13.438,350000.0
2009-07-30 15:17:00,13.397,13.417,13.287,13.417,500000.0
2009-07-30 15:18:00,13.35,13.424,13.305,13.413,550000.0
2009-07-30 15:19:00,13.321,13.413,13.262,13.272,450000.0
2009-07-30 15:20:00,13.39,13.407,13.291,13.293,650000.0
2009-07-30 15:21:00,13.366,13.455,13.316,13.435,750000.0
2009-07-30 15:22:00,13.432,13.432,13.298,13.382,400000.0
2009-07-30 15:23:00,13.328,13.388,13.301,13.358,450000.0
2009-07-30 15:24:00,13.366,13.443,13.34,13.353,600000.0
2009-07-30 15:25:00,13.445,13.445,13.332,13.443,500000.0
2009-07-30 15:26:00,13.423,13.467,13.333,13.333,450000.0
2009-07-30 15:27:00,13.377,13.407,13.284,13.284,450000.0
2009-07-30 15:28:00,13.398,13.429,13.366,13.385,350000.0
2009-07-30 15:29:00,13.434,13.434,13.318,13.344,400000.0
2009-07-30 15:30:00,13.342,13.413,13.299,13.354,400000.0
2009-07-30 15:31:00,13.284,13.415,13.28,13.28,350000.0
2009-07-30 15:32:00,13.339,13.417,13.29,13.417,350000.0
2009-07-30 15:33:00,13.333,13.402,13.328,13.374,350000.0
2009-07-30 15:34:00,13.315,13.401,13.315,13.389,450000.0
2009-07-30 15:35:00,13.388,13.408,13.268,13.338,500000.0
2009-07-30 15:36:00,13.393,13.443,13.328,13.437,550000.0
2009-07-30 15:37:00,13.307,13.404,13.249,13.26,400000.0
2009-07-30 15:38:00,13.375,13.432,13.293,13.305,400000.0
2009-07-30 15:39:00,13.346,13.441,13.346,13.429,350000.0
2009-07-30 15:40:00,13.298,13.396,13.298,13.347,550000.0
2009-07-30 15:41:00,13.372,13.372,13.266,13.282,500000.0
2009-07-30 15:42:00,13.379,13.476,13.328,13.356,400000.0
2009-07-30 15:43:00,13.368,13.388,13.252,13.32,350000.0
2009-07-30 15:44:00,13.362,13.395,13.262,13.364,550000.0
2009-07-30 15:45:00,13.353,13.39,13.272,13.284,350000.0
2009-07-30 15:46:00,13.39,13.391,13.286,13.383,350000.0
2009-07-30 15:47:00,13.356,13.395,13.263,13.271,550000.0
2009-07-30 15:48:00,13.282,13.37,13.282,13.309,350000.0
2009-07-30 15:49:00,13.377,13.397,13.331,13.397,350000.0
2009-07-30 15:50:00,13.424,13.461,13.322,13.337,550000.0
2009-07-30 15:51:00,13.279,13.385,13.26,13.385,500000.0
2009-07-30 15:52:00,13.276,13.426,13.269,13.287,350000.0
2009-07-30 15:53:00,13.401,13.401,13.256,13.301,400000.0
2009-07-30 15:54:00,13.373,13.416,13.287,13.404,450000.0
2009-07-30 15:55:00,13.361,13.412,13.278,13.303,350000.0
2009-07-30 15:56:00,13.44,13.456,13.306,13.306,450000.0
2009-07-30 15:57:00,13.294,13.426,13.294,13.362,350000.0
2009-07-30 15:58:00,13.33,13.421,13.303,13.406,350000.0
2009-07-30 15:59:00,13.426,13.433,13.328,13.35,450000.0
2009-07-30 16:00:00,13.271,13.409,13.271,13.403,550000.0
2009-07-30 16:01:00,13.398,13.437,13.344,13.42,450000.0
2009-07-30 16:02:00,13.383,13.399,13.292,13.397,450000.0
2009-07-30 16:03:00,13.415,13.439,13.317,13.439,550000.0
2009-07-30 16:04:00,13.42,13.42,13.281,13.357,500000.0
2009-07-30 16:05:00,13.374,13.414,13.264,13.264,650000.0
2009-07-30 16:06:00,13.267,13.348,13.267,13.28,500000.0
2009-07-30 16:07:00,13.264,13.349,13.253,13.29,350000.0
2009-07-30 16:08:00,13.284,13.416,13.284,13.345,450000.0
2009-07-30 16:09:00,13.308,13.423,13.282,13.423,350000.0
2009-07-30 16:10:00,13.431,13.431,13.292,13.306,350000.0
2009-07-30 16:11:00,13.332,13.453,13.295,13.394,450000.0
2009-07-30 16:12:00,13.413,13.484,13.353,13.38,600000.0
2009-07-30 16:13:00,13.411,13.429,13.305,13.373,450000.0
2009-07-30 16:14:00,13.34,13.436,13.31,13.31,400000.0
2009-07-30 16:15:00,13.395,13.44,13.297,13.42,400000.0
2009-07-30 16:16:00,13.365,13.433,13.316,13.415,550000.0
2009-07-30 16:17:00,13.398,13.467,13.319,13.319,300000.0
2009-07-30 16:18:00,13.447,13.449,13.316,13.403,400000.0
2009-07-30 16:19:00,13.344,13.448,13.344,13.44,500000.0
2009-07-30 16:20:00,13.447,13.47,13.348,13.47,550000.0
2009-07-30 16:21:00,13.362,13.448,13.32,13.448,400000.0
2009-07-30 16:22:00,13.402,13.424,13.323,13.375,450000.0
2009-07-30 16:23:00,13.4,13.451,13.303,13.431,500000.0
2009-07-30 16:24:00,13.375,13.407,13.301,13.407,400000.0
2009-07-30 16:25:00,13.364,13.425,13.339,13.405,350000.0
2009-07-30 16:26:00,13.368,13.445,13.352,13.445,400000.0
2009-07-30 16:27:00,13.409,13.464,13.346,13.459,650000.0
2009-07-30 16:28:00,13.424,13.439,13.328,13.415,550000.0
2009-07-30 16:29:00,13.367,13.445,13.338,13.366,400000.0
2009-07-30 16:30:00,13.463,13.514,13.35,13.365,600000.0
2009-07-30 16:31:00,13.333,13.479,13.333,13.473,350000.0
2009-07-30 16:32:00,13.453,13.519,13.351,13.485,450000.0
2009-07-30 16:33:00,13.405,13.421,13.287,13.421,450000.0
2009-07-30 16:34:00,13.418,13.472,13.375,13.424,350000.0
2009-07-30 16:35:00,13.342,13.421,13.325,13.365,400000.0
2009-07-30 16:36:00,13.378,13.485,13.378,13.459,400000.0
2009-07-30 16:37:00,13.426,13.426,13.335,13.371,500000.0
2009-07-30 16:38:00,13.333,13.474,13.333,13.451,450000.0
2009-07-30 16:39:00,13.477,13.477,13.382,13.472,500000.0
2009-07-30 16:40:00,13.393,13.462,13.385,13.432,450000.0
2009-07-30 16:41:00,13.41,13.528,13.367,13.505,400000.0
2009-07-30 16:42:00,13.524,13.556,13.397,13.546,700000.0
2009-07-30 16:43:00,13.412,13.551,13.412,13.51,400000.0
2009-07-30 16:44:00,13.479,13.507,13.403,13.46,400000.0
2009-07-30 16:45:00,13.428,13.531,13.407,13.517,350000.0
2009-07-30 16:46:00,13.454,13.573,13.454,13.526,500000.0
2009-07-30 16:47:00,13.448,13.549,13.408,13.458,600000.0
2009-07-30 16:48:00,13.519,13.572,13.445,13.541,450000.0
2009-07-30 16:49:00,13.526,13.56,13.438,13.438,450000.0
2009-07-30 16:50:00,13.46,13.574,13.46,13.518,350000.0
2009-07-30 16:51:00,13.489,13.559,13.414,13.414,500000.0
2009-07-30 16:52:00,13.427,13.545,13.42,13.545,350000.0
2009-07-30 16:53:00,13.478,13.523,13.363,13.386,450000.0
2009-07-30 16:54:00,13.524,13.553,13.447,13.495,400000.0
2009-07-30 16:55:00,13.546,13.547,13.416,13.547,500000.0
2009-07-30 16:56:00,13.451,13.548,13.421,13.439,400000.0
2009-07-30 16:57:00,13.509,13.564,13.45,13.511,850000.0
2009-07-30 16:58:00,13.419,13.529,13.381,13.381,450000.0
2009-07-30 16:59:00,13.448,13.535,13.429,13.444,400000.0
2009-07-30 17:00:00,13.459,13.568,13.407,13.556,350000.0
2009-07-30 17:01:00,13.544,13.548,13.424,13.545,400000.0
2009-07-30 17:02:00,13.451,13.551,13.451,13.482,400000.0
2009-07-30 17:03:00,13.543,13.543,13.427,13.508,400000.0
2009-07-30 17:04:00,13.533,13.535,13.401,13.42,400000.0
2009-07-30 17:05:00,13.476,13.576,13.455,13.48,600000.0
2009-07-30 17:06:00,13.521,13.552,13.425,13.525,400000.0
2009-07-30 17:07:00,13.485,13.553,13.443,13.443,550000.0
2009-07-30 17:08:00,13.537,13.537,13.407,13.448,350000.0
2009-07-30 17:09:00,13.536,13.549,13.425,13.537,450000.0
2009-07-30 17:10:00,13.539,13.56,13.487,13.525,400000.0
2009-07-30 17:11:00,13.507,13.542,13.402,13.402,400000.0
2009-07-30 17:12:00,13.429,13.518,13.427,13.51,400000.0
2009-07-30 17:13:00,13.421,13.545,13.395,13.395,600000.0
2009-07-30 17:14:00,13.46,13.544,13.417,13.417,350000.0
2009-07-30 17:15:00,13.441,13.546,13.441,13.546,350000.0
2009-07-30 17:16:00,13.465,13.512,13.399,13.449,500000.0
2009-07-30 17:17:00,13.469,13.549,13.423,13.484,400000.0
2009-07-30 17:18:00,13.514,13.537,13.419,13.487,550000.0
2009-07-30 17:19:00,13.5,13.513,13.384,13.453,550000.0
2009-07-30 17:20:00,13.548,13.577,13.444,13.456,350000.0
2009-07-30 17:21:00,13.534,13.534,13.409,13.466,350000.0
2009-07-30 17:22:00,13.456,13.55,13.395,13.427,450000.0
2009-07-30 17:23:00,13.494,13.538,13.412,13.412,400000.0
2009-07-30 17:24:00,13.452,13.565,13.411,13.526,550000.0
2009-07-30 17:25:00,13.541,13.541,13.386,13.495,450000.0
2009-07-30 17:26:00,13.435,13.543,13.432,13.497,450000.0
2009-07-30 17:27:00,13.529,13.529,13.419,13.479,650000.0
2009-07-30 17:28:00,13.401,13.543,13.401,13.495,350000.0
2009-07-30 17:29:00,13.411,13.504,13.392,13.504,400000.0
2009-07-30 17:30:00,13.418,13.512,13.402,13.485,450000.0
2009-07-30 17:31:00,13.473,13.545,13.422,13.491,600000.0
2009-07-30 17:32:00,13.431,13.443,13.351,13.38,500000.0
2009-07-30 17:33:00,13.518,13.518,13.382,13.515,350000.0
2009-07-30 17:34:00,13.422,13.498,13.369,13.41,400000.0
2009-07-30 17:35:00,13.5,13.5,13.379,13.407,500000.0
2009-07-30 17:36:00,13.396,13.476,13.382,13.476,350000.0
2009-07-30 17:37:00,13.449,13.51,13.38,13.43,350000.0
2009-07-30 17:38:00,13.472,13.502,13.37,13.373,500000.0
2009-07-30 17:39:00,13.451,13.492,13.336,13.492,600000.0
2009-07-30 17:40:00,13.46,13.488,13.39,13.485,550000.0
2009-07-30 17:41:00,13.508,13.508,13.335,13.478,750000.0
2009-07-30 17:42:00,13.497,13.506,13.403,13.454,400000.0
2009-07-30 17:43:00,13.509,13.509,13.383,13.386,450000.0
2009-07-30 17:44:00,13.478,13.528,13.342,13.342,650000.0
2009-07-30 17:45:00,13.419,13.502,13.386,13.409,550000.0
2009-07-30 17:46:00,13.409,13.47,13.35,13.388,350000.0
2009-07-30 17:47:00,13.49,13.494,13.355,13.361,400000.0
2009-07-30 17:48:00,13.409,13.524,13.409,13.502,450000.0
2009-07-30 17:49:00,13.371,13.523,13.371,13.479,650000.0
2009-07-30 17:50:00,13.462,13.497,13.418,13.426,500000.0
2009-07-30 17:51:00,13.439,13.487,13.397,13.469,550000.0
2009-07-30 17:52:00,13.474,13.474,13.341,13.42,450000.0
2009-07-30 17:53:00,13.401,13.457,13.365,13.453,550000.0
2009-07-30 17:54:00,13.394,13.471,13.367,13.395,350000.0
2009-07-30 17:55:00,13.401,13.485,13.32,13.372,550000.0
2009-07-30 17:56:00,13.35,13.463,13.34,13.413,500000.0
2009-07-30 17:57:00,13.395,13.484,13.343,13.484,400000.0
2009-07-30 17:58:00,13.465,13.465,13.351,13.413,400000.0
2009-07-30 17:59:00,13.439,13.454,13.35,13.362,600000.0
2009-07-30 18:00:00,13.348,13.442,13.325,13.37,300000.0
2009-07-30 18:01:00,13.339,13.447,13.339,13.372,400000.0
2009-07-30 18:02:00,13.421,13.421,13.356,13.416,350000.0
2009-07-30 18:03:00,13.414,13.439,13.286,13.41,550000.0
2009-07-30 18:04:00,13.412,13.453,13.31,13.453,450000.0
2009-07-30 18:05:00,13.431,13.467,13.331,13.461,750000.0
2009-07-30 18:06:00,13.445,13.484,13.343,13.412,450000.0
2009-07-30 18:07:00,13.429,13.45,13.313,13.426,400000.0
2009-07-30 18:08:00,13.357,13.482,13.357,13.478,400000.0
2009-07-30 18:09:00,13.431,13.433,13.293,13.338,800000.0
2009-07-30 18:10:00,13.377,13.467,13.335,13.436,400000.0
2009-07-30 18:11:00,13.356,13.459,13.349,13.432,1500000.0
2009-07-30 18:12:00,13.407,13.407,13.323,13.39,400000.0
2009-07-30 18:13:00,13.446,13.446,13.327,13.42,400000.0
2009-07-30 18:14:00,13.359,13.456,13.33,13.456,450000.0
2009-07-30 18:15:00,13.381,13.446,13.335,13.371,2000000.0
2009-07-30 18:16:00,13.376,13.42,13.336,13.41,400000.0
2009-07-30 18:17:00,13.447,13.448,13.351,13.441,350000.0
2009-07-30 18:18:00,13.396,13.442,13.328,13.33,550000.0
2009-07-30 18:19:00,13.429,13.487,13.353,13.353,400000.0
2009-07-30 18:20:00,13.33,13.448,13.319,13.389,550000.0
2009-07-30 18:21:00,13.38,13.429,13.34,13.367,500000.0
2009-07-30 18:22:00,13.458,13.489,13.389,13.416,400000.0
2009-07-30 18:23:00,13.346,13.453,13.337,13.353,1600000.0
2009-07-30 18:24:00,13.47,13.48,13.47,13.48,1950000.0
2009-07-30 18:25:00,13.343,13.443,13.305,13.323,1950000.0
2009-07-30 18:26:00,13.319,13.408,13.319,13.369,400000.0
2009-07-30 18:27:00,13.341,13.349,13.301,13.337,350000.0
2009-07-30 18:28:00,13.419,13.423,13.284,13.323,450000.0
2009-07-30 18:29:00,13.354,13.423,13.287,13.297,450000.0
2009-07-30 18:30:00,13.302,13.395,13.272,13.329,1400000.0
2009-07-30 18:31:00,13.352,13.422,13.313,13.345,1550000.0
2009-07-30 18:32:00,13.407,13.444,13.331,13.414,400000.0
2009-07-30 18:33:00,13.423,13.423,13.312,13.365,350000.0
2009-07-30 18:34:00,13.445,13.47,13.345,13.382,400000.0
2009-07-30 18:35:00,13.382,13.45,13.331,13.386,1500000.0
2009-07-30 18:36:00,13.443,13.477,13.354,13.477,350000.0
2009-07-30 18:37:00,13.352,13.469,13.352,13.382,500000.0
2009-07-30 18:38:00,13.352,13.431,13.344,13.431,350000.0
2009-07-30 18:39:00,13.395,13.415,13.316,13.37,350000.0
2009-07-30 18:40:00,13.381,13.443,13.342,13.365,1800000.0
2009-07-30 18:41:00,13.47,13.47,13.46,13.47,1500000.0
2009-07-30 18:42:00,13.389,13.401,13.339,13.373,1500000.0
2009-07-30 18:43:00,13.399,13.457,13.328,13.455,1500000.0
2009-07-30 18:44:00,13.371,13.428,13.309,13.404,400000.0
2009-07-30 18:45:00,13.376,13.424,13.317,13.418,350000.0
2009-07-30 18:46:00,13.412,13.455,13.34,13.411,1450000.0
2009-07-30 18:47:00,13.433,13.49,13.362,13.49,550000.0
2009-07-30 18:48:00,13.439,13.457,13.366,13.434,1900000.0
2009-07-30 18:49:00,13.425,13.496,13.374,13.445,450000.0
2009-07-30 18:50:00,13.384,13.457,13.361,13.401,500000.0
2009-07-30 18:51:00,13.369,13.486,13.35,13.35,400000.0
2009-07-30 18:52:00,13.431,13.504,13.354,13.433,500000.0
2009-07-30 18:53:00,13.429,13.468,13.394,13.44,1250000.0
2009-07-30 18:54:00,13.441,13.489,13.398,13.424,1800000.0
2009-07-30 18:55:00,13.465,13.465,13.379,13.428,450000.0
2009-07-30 18:56:00,13.426,13.461,13.344,13.398,1300000.0
2009-07-30 18:57:00,13.342,13.432,13.331,13.355,400000.0
2009-07-30 18:58:00,13.425,13.438,13.362,13.435,1250000.0
2009-07-30 18:59:00,13.406,13.47,13.362,13.454,1500000.0
2009-07-30 19:00:00,13.465,13.465,13.297,13.378,450000.0
2009-07-30 19:01:00,13.372,13.448,13.36,13.379,550000.0
2009-07-30 19:02:00,13.461,13.461,13.365,13.459,500000.0
2009-07-30 19:03:00,13.435,13.455,13.359,13.374,400000.0
2009-07-30 19:04:00,13.437,13.448,13.402,13.402,350000.0
2009-07-30 19:05:00,13.373,13.474,13.351,13.474,400000.0
2009-07-30 19:06:00,13.387,13.508,13.37,13.392,400000.0
2009-07-30 19:07:00,13.489,13.489,13.394,13.426,550000.0
2009-07-30 19:08:00,13.458,13.495,13.382,13.405,350000.0
2009-07-30 19:09:00,13.442,13.442,13.333,13.382,350000.0
2009-07-30 19:10:00,13.479,13.49,13.382,13.415,350000.0
2009-07-30 19:11:00,13.481,13.481,13.336,13.341,500000.0
2009-07-30 19:12:00,13.451,13.483,13.399,13.483,350000.0
2009-07-30 19:13:00,13.454,13.503,13.42,13.474,350000.0
2009-07-30 19:14:00,13.402,13.471,13.395,13.471,350000.0
2009-07-30 19:15:00,13.391,13.491,13.36,13.452,400000.0
2009-07-30 19:16:00,13.437,13.47,13.367,13.367,350000.0
2009-07-30 19:17:00,13.419,13.445,13.312,13.431,350000.0
2009-07-30 19:18:00,13.426,13.461,13.35,13.401,450000.0
2009-07-30 19:19:00,13.428,13.464,13.317,13.464,350000.0
2009-07-30 19:20:00,13.342,13.462,13.342,13.444,400000.0
2009-07-30 19:21:00,13.325,13.459,13.325,13.389,400000.0
2009-07-30 19:22:00,13.454,13.465,13.354,13.436,400000.0
2009-07-30 19:23:00,13.356,13.478,13.356,13.423,400000.0
2009-07-30 19:24:00,13.361,13.474,13.345,13.445,550000.0
2009-07-30 19:25:00,13.377,13.443,13.31,13.316,550000.0
2009-07-30 19:26:00,13.396,13.476,13.366,13.366,450000.0
2009-07-30 19:27:00,13.401,13.448,13.346,13.346,350000.0
2009-07-30 19:28:00,13.421,13.479,13.411,13.455,350000.0
2009-07-30 19:29:00,13.469,13.477,13.366,13.37,500000.0
2009-07-30 19:30:00,13.48,13.491,13.342,13.466,350000.0
2009-07-30 19:31:00,13.437,13.484,13.357,13.484,450000.0
2009-07-30 19:32:00,13.468,13.468,13.317,13.451,350000.0
2009-07-30 19:33:00,13.418,13.496,13.359,13.482,350000.0
2009-07-30 19:34:00,13.466,13.466,13.349,13.369,400000.0
2009-07-30 19:35:00,13.469,13.526,13.379,13.511,550000.0
2009-07-30 19:36:00,13.487,13.546,13.41,13.428,350000.0
2009-07-30 19:37:00,13.435,13.528,13.405,13.482,350000.0
2009-07-30 19:38:00,13.483,13.483,13.378,13.466,400000.0
2009-07-30 19:39:00,13.334,13.476,13.334,13.476,400000.0
2009-07-30 19:40:00,13.381,13.495,13.353,13.495,550000.0
2009-07-30 19:41:00,13.49,13.492,13.357,13.487,550000.0
2009-07-30 19:42:00,13.469,13.478,13.373,13.4,400000.0
2009-07-30 19:43:00,13.476,13.497,13.374,13.497,400000.0
2009-07-30 19:44:00,13.483,13.503,13.399,13.399,400000.0
2009-07-30 19:45:00,13.372,13.46,13.372,13.456,500000.0
2009-07-30 19:46:00,13.401,13.495,13.401,13.465,350000.0
2009-07-30 19:47:00,13.405,13.491,13.405,13.46,350000.0
2009-07-30 19:48:00,13.437,13.528,13.398,13.476,550000.0
2009-07-30 19:49:00,13.398,13.486,13.36,13.461,350000.0
2009-07-30 19:50:00,13.459,13.514,13.386,13.4,550000.0
2009-07-30 19:51:00,13.488,13.501,13.367,13.418,400000.0
2009-07-30 19:52:00,13.389,13.488,13.363,13.486,350000.0
2009-07-30 19:53:00,13.482,13.482,13.431,13.438,400000.0
2009-07-30 19:54:00,13.476,13.495,13.396,13.396,400000.0
2009-07-30 19:55:00,13.377,13.462,13.377,13.462,350000.0
2009-07-30 19:56:00,13.401,13.478,13.341,13.439,500000.0
2009-07-30 19:57:00,13.485,13.547,13.364,13.515,500000.0
2009-07-30 19:58:00,13.469,13.479,13.353,13.387,550000.0
2009-07-30 19:59:00,13.419,13.462,13.348,13.348,350000.0
2009-07-30 20:00:00,13.447,13.447,13.313,13.437,400000.0
2009-07-30 20:01:00,13.42,13.458,13.309,13.428,400000.0
2009-07-30 20:02:00,13.472,13.479,13.371,13.4,400000.0
2009-07-30 20:03:00,13.403,13.44,13.38,13.38,300000.0
2009-07-30 20:04:00,13.369,13.474,13.346,13.469,400000.0
2009-07-30 20:05:00,13.45,13.46,13.45,13.45,500000.0
2009-07-30 20:07:00,13.392,13.503,13.372,13.439,500000.0
2009-07-30 20:08:00,13.465,13.466,13.345,13.424,300000.0
2009-07-30 20:09:00,13.385,13.45,13.328,13.45,400000.0
2009-07-30 20:10:00,13.442,13.497,13.365,13.462,550000.0
2009-07-30 20:11:00,13.44,13.459,13.3,13.327,500000.0
2009-07-30 20:12:00,13.455,13.476,13.359,13.395,400000.0
2009-07-30 20:13:00,13.506,13.516,13.388,13.514,350000.0
2009-07-30 20:14:00,13.504,13.504,13.381,13.504,350000.0
2009-07-30 20:15:00,13.401,13.484,13.351,13.484,350000.0
2009-07-30 20:16:00,13.399,13.48,13.329,13.436,550000.0
2009-07-30 20:17:00,13.446,13.456,13.337,13.342,500000.0
2009-07-30 20:18:00,13.433,13.476,13.351,13.465,350000.0
2009-07-30 20:19:00,13.47,13.48,13.47,13.47,400000.0
2009-07-30 20:20:00,13.463,13.48,13.34,13.444,400000.0
2009-07-30 20:21:00,13.467,13.498,13.365,13.365,250000.0
2009-07-30 20:22:00,13.395,13.505,13.38,13.384,400000.0
2009-07-30 20:23:00,13.46,13.47,13.46,13.47,350000.0
2009-07-30 20:24:00,13.46,13.46,13.46,13.46,350000.0
2009-07-30 20:25:00,13.359,13.519,13.359,13.376,350000.0
2009-07-30 20:26:00,13.474,13.474,13.306,13.385,550000.0
2009-07-30 20:27:00,13.432,13.447,13.348,13.447,350000.0
2009-07-30 20:28:00,13.447,13.449,13.319,13.338,350000.0
2009-07-30 20:29:00,13.359,13.48,13.347,13.347,350000.0
2009-07-30 20:30:00,13.38,13.471,13.336,13.427,550000.0
2009-07-30 20:31:00,13.409,13.479,13.346,13.459,350000.0
2009-07-30 20:32:00,13.48,13.489,13.349,13.481,550000.0
2009-07-30 20:33:00,13.471,13.471,13.348,13.402,350000.0
2009-07-30 20:34:00,13.418,13.472,13.347,13.447,500000.0
2009-07-30 20:36:00,13.442,13.47,13.384,13.392,350000.0
2009-07-30 20:37:00,13.45,13.492,13.355,13.384,350000.0
2009-07-30 20:38:00,13.487,13.487,13.363,13.448,400000.0
2009-07-30 20:39:00,13.413,13.461,13.413,13.461,100000.0
2009-07-30 20:40:00,13.446,13.516,13.379,13.379,550000.0
2009-07-30 20:41:00,13.381,13.481,13.33,13.451,500000.0
2009-07-30 20:42:00,13.393,13.478,13.388,13.478,250000.0
2009-07-30 20:43:00,13.371,13.481,13.343,13.444,350000.0
2009-07-30 20:44:00,13.429,13.492,13.385,13.454,350000.0
2009-07-30 20:45:00,13.45,13.46,13.45,13.46,350000.0
2009-07-30 20:46:00,13.358,13.476,13.343,13.476,350000.0
2009-07-30 20:47:00,13.444,13.479,13.341,13.474,250000.0
2009-07-30 20:48:00,13.379,13.501,13.347,13.405,500000.0
2009-07-30 20:49:00,13.451,13.487,13.443,13.487,300000.0
2009-07-30 20:50:00,13.36,13.471,13.36,13.37,350000.0
2009-07-30 20:51:00,13.46,13.46,13.45,13.45,350000.0
2009-07-30 20:52:00,13.376,13.487,13.37,13.37,350000.0
2009-07-30 20:53:00,13.337,13.469,13.336,13.34,350000.0
2009-07-30 20:54:00,13.454,13.474,13.34,13.473,450000.0
2009-07-30 20:55:00,13.38,13.512,13.352,13.481,350000.0
2009-07-30 20:56:00,13.446,13.475,13.351,13.419,450000.0
2009-07-30 20:57:00,13.417,13.439,13.368,13.437,200000.0
2009-07-30 20:58:00,13.406,13.484,13.351,13.444,400000.0
2009-07-30 20:59:00,13.45,13.46,13.45,13.45,500000.0
2009-07-30 21:00:00,13.43,13.464,13.343,13.378,500000.0
2009-07-30 21:02:00,13.47,13.477,13.357,13.477,400000.0
2009-07-30 21:03:00,13.451,13.451,13.301,13.34,600000.0
2009-07-30 21:04:00,13.387,13.455,13.327,13.455,300000.0
2009-07-30 21:05:00,13.47,13.47,13.46,13.46,550000.0
2009-07-30 21:09:00,13.389,13.492,13.379,13.436,550000.0
2009-07-30 21:10:00,13.445,13.484,13.339,13.46,650000.0
2009-07-30 21:11:00,13.46,13.47,13.46,13.47,300000.0
2009-07-30 21:12:00,13.447,13.475,13.36,13.444,300000.0
2009-07-30 21:13:00,13.453,13.483,13.348,13.448,400000.0
2009-07-30 21:14:00,13.418,13.461,13.327,13.442,400000.0
2009-07-30 21:17:00,13.343,13.454,13.343,13.432,450000.0
2009-07-30 21:19:00,13.345,13.528,13.345,13.452,400000.0
2009-07-30 21:20:00,13.486,13.527,13.38,13.389,850000.0
2009-07-30 21:21:00,13.422,13.482,13.345,13.482,400000.0
2009-07-30 21:22:00,13.477,13.497,13.399,13.399,400000.0
2009-07-30 21:23:00,13.399,13.498,13.399,13.453,400000.0
2009-07-30 21:24:00,13.435,13.5,13.398,13.5,400000.0
2009-07-30 21:25:00,13.438,13.482,13.371,13.482,250000.0
2009-07-30 21:26:00,13.416,13.443,13.345,13.345,450000.0
2009-07-30 21:27:00,13.491,13.491,13.356,13.413,200000.0
2009-07-30 21:28:00,13.393,13.475,13.322,13.475,450000.0
2009-07-30 21:29:00,13.48,13.48,13.47,13.47,600000.0
2009-07-30 21:30:00,13.444,13.444,13.3,13.356,600000.0
2009-07-30 21:31:00,13.406,13.506,13.359,13.359,550000.0
2009-07-30 21:32:00,13.477,13.489,13.409,13.489,350000.0
2009-07-30 21:34:00,13.405,13.491,13.353,13.353,400000.0
2009-07-30 21:35:00,13.445,13.507,13.384,13.494,550000.0
2009-07-30 21:36:00,13.458,13.513,13.382,13.382,350000.0
2009-07-30 21:37:00,13.46,13.47,13.46,13.47,100000.0
2009-07-30 21:38:00,13.348,13.474,13.348,13.474,100000.0
2009-07-30 21:39:00,13.377,13.41,13.315,13.404,350000.0
2009-07-30 21:40:00,13.45,13.525,13.384,13.487,750000.0
2009-07-30 21:41:00,13.382,13.489,13.326,13.384,550000.0
2009-07-30 21:42:00,13.423,13.466,13.401,13.449,350000.0
2009-07-30 21:43:00,13.418,13.445,13.337,13.445,400000.0
2009-07-30 21:44:00,13.465,13.465,13.41,13.431,200000.0
2009-07-30 21:45:00,13.433,13.497,13.344,13.381,300000.0
2009-07-30 21:46:00,13.425,13.459,13.341,13.365,250000.0
2009-07-30 21:47:00,13.376,13.462,13.303,13.316,500000.0
2009-07-30 21:48:00,13.449,13.449,13.336,13.336,150000.0
2009-07-30 21:49:00,13.417,13.466,13.337,13.466,300000.0
2009-07-30 21:50:00,13.439,13.476,13.342,13.421,900000.0
2009-07-30 21:51:00,13.42,13.448,13.399,13.448,150000.0
2009-07-30 21:52:00,13.411,13.45,13.319,13.33,450000.0
2009-07-30 21:53:00,13.403,13.435,13.302,13.334,300000.0
2009-07-30 21:54:00,13.431,13.431,13.313,13.332,350000.0
2009-07-30 21:55:00,13.403,13.422,13.3,13.35,350000.0
2009-07-30 21:56:00,13.435,13.447,13.368,13.409,400000.0
2009-07-30 21:57:00,13.408,13.408,13.294,13.378,250000.0
2009-07-30 21:59:00,13.373,13.457,13.37,13.457,450000.0
2009-07-30 22:00:00,13.357,13.471,13.327,13.385,500000.0
2009-07-30 22:01:00,13.42,13.43,13.42,13.42,400000.0
2009-07-30 22:03:00,13.332,13.427,13.331,13.337,400000.0
2009-07-30 22:06:00,13.323,13.407,13.323,13.407,250000.0
2009-07-30 22:07:00,13.44,13.44,13.43,13.43,300000.0
2009-07-30 22:09:00,13.358,13.427,13.317,13.383,300000.0
2009-07-30 22:10:00,13.47,13.506,13.349,13.349,1100000.0
2009-07-30 22:11:00,13.324,13.448,13.307,13.448,450000.0
2009-07-30 22:12:00,13.44,13.44,13.43,13.43,150000.0
2009-07-30 22:14:00,13.441,13.441,13.36,13.385,150000.0
2009-07-30 22:15:00,13.438,13.458,13.421,13.427,250000.0
2009-07-30 22:16:00,13.347,13.458,13.347,13.388,600000.0
2009-07-30 22:17:00,13.44,13.44,13.43,13.43,400000.0
2009-07-30 22:18:00,13.44,13.44,13.293,13.406,400000.0
2009-07-30 22:19:00,13.407,13.429,13.346,13.429,250000.0
2009-07-30 22:20:00,13.424,13.449,13.349,13.449,350000.0
2009-07-30 22:21:00,13.42,13.42,13.27,13.407,700000.0
2009-07-30 22:22:00,13.323,13.442,13.323,13.341,550000.0
2009-07-30 22:23:00,13.44,13.44,13.43,13.44,250000.0
2009-07-30 22:30:00,13.444,13.444,13.315,13.315,250000.0
2009-07-30 22:32:00,13.443,13.443,13.349,13.398,250000.0
2009-07-30 22:33:00,13.44,13.44,13.43,13.43,400000.0
2009-07-30 22:34:00,13.402,13.456,13.402,13.419,400000.0
2009-07-30 22:35:00,13.371,13.412,13.347,13.357,350000.0
2009-07-30 22:36:00,13.361,13.478,13.361,13.442,550000.0
2009-07-30 22:37:00,13.443,13.443,13.301,13.348,300000.0
2009-07-30 22:38:00,13.42,13.43,13.42,13.42,350000.0
2009-07-30 22:40:00,13.348,13.403,13.309,13.309,350000.0
2009-07-30 22:41:00,13.396,13.435,13.306,13.404,300000.0
2009-07-30 22:42:00,13.324,13.41,13.324,13.41,250000.0
2009-07-30 22:43:00,13.44,13.44,13.43,13.44,550000.0
2009-07-30 22:44:00,13.408,13.468,13.337,13.337,550000.0
2009-07-30 22:45:00,13.44,13.44,13.43,13.44,750000.0
2009-07-30 22:47:00,13.43,13.43,13.43,13.43,750000.0
2009-07-30 22:50:00,13.441,13.443,13.309,13.309,750000.0
2009-07-30 22:51:00,13.461,13.475,13.352,13.455,350000.0
2009-07-30 22:52:00,13.44,13.44,13.43,13.43,350000.0
2009-07-30 22:53:00,13.42,13.425,13.345,13.425,350000.0
2009-07-30 22:54:00,13.44,13.44,13.43,13.44,350000.0
2009-07-30 22:55:00,13.403,13.456,13.313,13.456,350000.0
2009-07-30 22:56:00,13.357,13.437,13.339,13.356,400000.0
2009-07-30 23:00:00,13.456,13.462,13.314,13.42,800000.0
2009-07-30 23:02:00,13.35,13.414,13.309,13.309,250000.0
2009-07-30 23:03:00,13.45,13.45,13.44,13.44,350000.0
2009-07-30 23:05:00,13.35,13.497,13.35,13.372,350000.0
2009-07-30 23:06:00,13.466,13.466,13.438,13.464,200000.0
2009-07-30 23:07:00,13.44,13.44,13.44,13.44,1050000.0
2009-07-30 23:10:00,13.395,13.45,13.318,13.348,1050000.0
2009-07-30 23:11:00,13.299,13.41,13.299,13.386,400000.0
2009-07-30 23:12:00,13.338,13.429,13.324,13.324,250000.0
2009-07-30 23:14:00,13.331,13.467,13.331,13.446,400000.0
2009-07-30 23:15:00,13.464,13.472,13.334,13.442,350000.0
2009-07-30 23:16:00,13.439,13.469,13.384,13.439,500000.0
2009-07-30 23:18:00,13.398,13.398,13.398,13.398,50000.0
2009-07-30 23:19:00,13.419,13.49,13.363,13.463,500000.0
2009-07-30 23:20:00,13.403,13.443,13.319,13.403,600000.0
2009-07-30 23:30:00,13.428,13.435,13.345,13.435,350000.0
2009-07-30 23:39:00,13.348,13.382,13.286,13.29,250000.0
2009-07-30 23:40:00,13.374,13.443,13.302,13.316,1350000.0
2009-07-30 23:41:00,13.318,13.444,13.308,13.335,300000.0
2009-07-30 23:48:00,13.428,13.433,13.345,13.428,350000.0
2009-07-30 23:50:00,13.324,13.444,13.302,13.386,1250000.0
2009-07-30 23:52:00,13.456,13.456,13.375,13.375,350000.0
2009-07-30 23:53:00,13.384,13.441,13.316,13.441,400000.0
2009-07-30 23:55:00,13.45,13.45,13.45,13.45,550000.0
2009-07-30 23:57:00,13.44,13.44,13.44,13.44,550000.0
2009-07-31 00:00:00,13.353,13.471,13.325,13.431,550000.0
2009-07-31 00:01:00,13.437,13.449,13.314,13.425,550000.0
2009-07-31 00:02:00,13.471,13.471,13.362,13.396,350000.0
2009-07-31 00:04:00,13.448,13.462,13.366,13.462,350000.0
2009-07-31 00:10:00,13.419,13.443,13.318,13.318,800000.0
2009-07-31 00:12:00,13.453,13.47,13.376,13.466,350000.0
2009-07-31 00:13:00,13.44,13.45,13.44,13.44,200000.0
2009-07-31 00:14:00,13.44,13.44,13.329,13.329,200000.0
2009-07-31 00:15:00,13.459,13.464,13.346,13.464,350000.0
2009-07-31 00:16:00,13.45,13.45,13.44,13.45,400000.0
2009-07-31 00:18:00,13.43,13.458,13.338,13.44,400000.0
2009-07-31 00:19:00,13.424,13.452,13.317,13.442,400000.0
2009-07-31 00:20:00,13.318,13.442,13.318,13.437,400000.0
2009-07-31 00:22:00,13.415,13.459,13.415,13.439,250000.0
2009-07-31 00:23:00,13.438,13.472,13.429,13.464,300000.0
2009-07-31 00:24:00,13.44,13.44,13.43,13.43,350000.0
2009-07-31 00:25:00,13.438,13.473,13.335,13.39,350000.0
2009-07-31 00:27:00,13.458,13.472,13.376,13.472,350000.0
2009-07-31 00:29:00,13.391,13.434,13.302,13.392,400000.0
2009-07-31 00:30:00,13.409,13.409,13.381,13.381,100000.0
2009-07-31 00:31:00,13.364,13.379,13.364,13.379,100000.0
2009-07-31 00:35:00,13.289,13.42,13.289,13.373,200000.0
2009-07-31 00:36:00,13.429,13.429,13.274,13.3,300000.0
2009-07-31 00:40:00,13.436,13.453,13.31,13.452,1400000.0
2009-07-31 00:41:00,13.44,13.45,13.44,13.45,350000.0
2009-07-31 00:42:00,13.458,13.465,13.375,13.465,350000.0
2009-07-31 00:43:00,13.44,13.44,13.44,13.44,350000.0
2009-07-31 00:46:00,13.458,13.462,13.375,13.458,350000.0
2009-07-31 00:48:00,13.43,13.43,13.43,13.43,700000.0
2009-07-31 00:49:00,13.433,13.459,13.318,13.438,700000.0
2009-07-31 00:50:00,13.453,13.477,13.352,13.467,600000.0
2009-07-31 00:51:00,13.432,13.435,13.332,13.339,400000.0
2009-07-31 00:52:00,13.408,13.431,13.376,13.376,350000.0
2009-07-31 00:53:00,13.383,13.453,13.328,13.453,700000.0
2009-07-31 00:54:00,13.374,13.406,13.344,13.355,300000.0
2009-07-31 00:55:00,13.379,13.478,13.379,13.478,300000.0
2009-07-31 00:59:00,13.376,13.491,13.376,13.413,400000.0
2009-07-31 01:00:00,13.315,13.315,13.315,13.315,50000.0
2009-07-31 01:01:00,13.365,13.448,13.292,13.439,350000.0
2009-07-31 01:02:00,13.453,13.453,13.448,13.448,100000.0
2009-07-31 01:03:00,13.428,13.478,13.328,13.47,350000.0
2009-07-31 01:04:00,13.315,13.461,13.315,13.367,400000.0
2009-07-31 01:05:00,13.465,13.465,13.378,13.436,450000.0
2009-07-31 01:06:00,13.391,13.479,13.391,13.479,100000.0
2009-07-31 01:07:00,13.44,13.44,13.44,13.44,100000.0
2009-07-31 01:08:00,13.444,13.444,13.437,13.437,100000.0
2009-07-31 01:09:00,13.355,13.48,13.355,13.369,350000.0
2009-07-31 01:10:00,13.359,13.426,13.293,13.357,650000.0
2009-07-31 01:12:00,13.458,13.465,13.375,13.465,350000.0
2009-07-31 01:15:00,13.353,13.51,13.353,13.492,350000.0
2009-07-31 01:20:00,13.408,13.441,13.331,13.441,750000.0
2009-07-31 01:21:00,13.438,13.438,13.318,13.334,400000.0
2009-07-31 01:22:00,13.45,13.45,13.45,13.45,450000.0
2009-07-31 01:23:00,13.453,13.535,13.355,13.355,450000.0
2009-07-31 01:24:00,13.395,13.4,13.395,13.4,100000.0
2009-07-31 01:25:00,13.398,13.398,13.398,13.398,50000.0
2009-07-31 01:27:00,13.457,13.485,13.378,13.45,350000.0
2009-07-31 01:28:00,13.438,13.474,13.393,13.445,450000.0
2009-07-31 01:29:00,13.46,13.46,13.46,13.46,600000.0
2009-07-31 01:30:00,13.446,13.446,13.328,13.396,600000.0
2009-07-31 01:33:00,13.416,13.468,13.383,13.409,650000.0
2009-07-31 01:39:00,13.411,13.438,13.317,13.407,400000.0
2009-07-31 01:40:00,13.408,13.408,13.366,13.366,100000.0
2009-07-31 01:41:00,13.402,13.402,13.391,13.391,100000.0
2009-07-31 01:42:00,13.416,13.464,13.416,13.464,300000.0
2009-07-31 01:43:00,13.432,13.432,13.304,13.425,700000.0
2009-07-31 01:44:00,13.348,13.463,13.31,13.456,700000.0
2009-07-31 01:45:00,13.28,13.397,13.28,13.34,800000.0
2009-07-31 01:46:00,13.418,13.44,13.306,13.421,400000.0
2009-07-31 01:47:00,13.393,13.453,13.382,13.453,850000.0
2009-07-31 01:48:00,13.432,13.448,13.322,13.41,350000.0
2009-07-31 01:49:00,13.434,13.434,13.344,13.419,550000.0
2009-07-31 01:50:00,13.406,13.415,13.287,13.415,500000.0
2009-07-31 01:51:00,13.374,13.46,13.374,13.454,350000.0
2009-07-31 01:52:00,13.423,13.453,13.352,13.411,400000.0
2009-07-31 01:53:00,13.368,13.447,13.344,13.447,250000.0
2009-07-31 01:54:00,13.407,13.422,13.369,13.413,350000.0
2009-07-31 01:55:00,13.409,13.421,13.321,13.41,600000.0
2009-07-31 01:56:00,13.433,13.433,13.412,13.412,100000.0
2009-07-31 01:57:00,13.439,13.496,13.345,13.345,650000.0
2009-07-31 01:58:00,13.434,13.468,13.386,13.437,500000.0
2009-07-31 01:59:00,13.451,13.457,13.33,13.348,450000.0
2009-07-31 02:00:00,13.438,13.438,13.353,13.438,350000.0
2009-07-31 02:01:00,13.42,13.462,13.334,13.334,350000.0
2009-07-31 02:02:00,13.443,13.443,13.304,13.346,350000.0
2009-07-31 02:03:00,13.383,13.481,13.383,13.458,400000.0
2009-07-31 02:04:00,13.49,13.512,13.393,13.393,400000.0
2009-07-31 02:05:00,13.46,13.46,13.45,13.46,800000.0
2009-07-31 02:06:00,13.436,13.463,13.35,13.35,800000.0
2009-07-31 02:07:00,13.432,13.476,13.43,13.465,500000.0
2009-07-31 02:08:00,13.432,13.432,13.358,13.358,100000.0
2009-07-31 02:09:00,13.455,13.464,13.328,13.464,850000.0
2009-07-31 02:10:00,13.473,13.489,13.451,13.489,200000.0
2009-07-31 02:11:00,13.462,13.469,13.376,13.376,400000.0
2009-07-31 02:12:00,13.421,13.464,13.328,13.438,400000.0
2009-07-31 02:13:00,13.491,13.491,13.448,13.448,100000.0
2009-07-31 02:14:00,13.331,13.465,13.331,13.434,400000.0
2009-07-31 02:15:00,13.429,13.429,13.429,13.429,50000.0
2009-07-31 02:18:00,13.46,13.46,13.46,13.46,100000.0
2009-07-31 02:19:00,13.443,13.504,13.38,13.489,500000.0
2009-07-31 02:20:00,13.399,13.48,13.362,13.48,500000.0
2009-07-31 02:21:00,13.443,13.5,13.404,13.456,500000.0
2009-07-31 02:23:00,13.487,13.499,13.379,13.495,400000.0
2009-07-31 02:24:00,13.47,13.478,13.332,13.404,500000.0
2009-07-31 02:25:00,13.454,13.478,13.331,13.44,450000.0
2009-07-31 02:26:00,13.483,13.493,13.368,13.428,300000.0
2009-07-31 02:29:00,13.48,13.482,13.357,13.482,400000.0
2009-07-31 02:30:00,13.332,13.471,13.332,13.471,550000.0
2009-07-31 02:32:00,13.45,13.483,13.371,13.473,300000.0
2009-07-31 02:33:00,13.347,13.397,13.311,13.317,400000.0
2009-07-31 02:34:00,13.461,13.461,13.352,13.4,400000.0
2009-07-31 02:36:00,13.348,13.488,13.331,13.38,550000.0
2009-07-31 02:37:00,13.45,13.46,13.45,13.46,350000.0
2009-07-31 02:38:00,13.475,13.475,13.369,13.468,350000.0
2009-07-31 02:39:00,13.37,13.524,13.37,13.461,450000.0
2009-07-31 02:40:00,13.456,13.468,13.326,13.438,550000.0
2009-07-31 02:41:00,13.472,13.474,13.334,13.41,750000.0
2009-07-31 02:42:00,13.363,13.448,13.347,13.372,400000.0
2009-07-31 02:43:00,13.483,13.483,13.467,13.467,100000.0
2009-07-31 02:44:00,13.391,13.489,13.391,13.44,250000.0
2009-07-31 02:45:00,13.488,13.489,13.488,13.489,100000.0
2009-07-31 02:46:00,13.398,13.468,13.393,13.393,550000.0
2009-07-31 02:47:00,13.408,13.489,13.381,13.413,550000.0
2009-07-31 02:49:00,13.467,13.483,13.348,13.478,900000.0
2009-07-31 02:50:00,13.35,13.464,13.35,13.42,900000.0
2009-07-31 02:51:00,13.481,13.497,13.382,13.45,1000000.0
2009-07-31 02:52:00,13.468,13.485,13.367,13.485,450000.0
2009-07-31 02:56:00,13.459,13.483,13.359,13.454,1300000.0
2009-07-31 02:57:00,13.481,13.482,13.481,13.482,100000.0
2009-07-31 02:58:00,13.474,13.494,13.386,13.451,1000000.0
2009-07-31 02:59:00,13.428,13.484,13.342,13.349,1300000.0
2009-07-31 03:00:00,13.475,13.49,13.353,13.473,500000.0
2009-07-31 03:02:00,13.467,13.484,13.371,13.465,550000.0
2009-07-31 03:03:00,13.471,13.486,13.471,13.486,350000.0
2009-07-31 03:04:00,13.47,13.48,13.47,13.47,250000.0
2009-07-31 03:05:00,13.418,13.504,13.418,13.465,250000.0
2009-07-31 03:06:00,13.407,13.488,13.388,13.388,350000.0
2009-07-31 03:07:00,13.48,13.48,13.47,13.47,450000.0
2009-07-31 03:08:00,13.394,13.494,13.377,13.458,450000.0
2009-07-31 03:10:00,13.472,13.472,13.346,13.369,350000.0
2009-07-31 03:11:00,13.456,13.456,13.456,13.456,50000.0
2009-07-31 03:13:00,13.369,13.49,13.369,13.399,650000.0
2009-07-31 03:14:00,13.418,13.525,13.378,13.441,450000.0
2009-07-31 03:15:00,13.407,13.477,13.388,13.438,600000.0
2009-07-31 03:16:00,13.393,13.504,13.368,13.38,600000.0
2009-07-31 03:17:00,13.49,13.514,13.4,13.405,650000.0
2009-07-31 03:18:00,13.512,13.515,13.399,13.467,600000.0
2009-07-31 03:19:00,13.426,13.549,13.413,13.481,750000.0
2009-07-31 03:20:00,13.503,13.551,13.42,13.522,500000.0
2009-07-31 03:21:00,13.518,13.559,13.442,13.553,400000.0
2009-07-31 03:22:00,13.553,13.564,13.43,13.564,400000.0
2009-07-31 03:23:00,13.539,13.548,13.489,13.548,350000.0
2009-07-31 03:24:00,13.583,13.583,13.462,13.554,500000.0
2009-07-31 03:25:00,13.494,13.57,13.453,13.55,250000.0
2009-07-31 03:26:00,13.564,13.564,13.387,13.53,450000.0
2009-07-31 03:27:00,13.588,13.588,13.437,13.554,800000.0
2009-07-31 03:28:00,13.57,13.57,13.485,13.487,450000.0
2009-07-31 03:29:00,13.514,13.601,13.492,13.567,1000000.0
2009-07-31 03:30:00,13.496,13.585,13.468,13.543,550000.0
2009-07-31 03:31:00,13.604,13.608,13.472,13.608,500000.0
2009-07-31 03:32:00,13.587,13.587,13.477,13.493,250000.0
2009-07-31 03:33:00,13.581,13.612,13.51,13.583,400000.0
2009-07-31 03:34:00,13.531,13.616,13.509,13.572,250000.0
2009-07-31 03:35:00,13.582,13.601,13.517,13.601,200000.0
2009-07-31 03:36:00,13.558,13.599,13.477,13.495,350000.0
2009-07-31 03:37:00,13.59,13.59,13.58,13.58,350000.0
2009-07-31 03:38:00,13.59,13.59,13.451,13.505,350000.0
2009-07-31 03:39:00,13.544,13.565,13.424,13.446,650000.0
2009-07-31 03:40:00,13.537,13.584,13.511,13.58,300000.0
2009-07-31 03:41:00,13.597,13.604,13.518,13.604,300000.0
2009-07-31 03:42:00,13.455,13.609,13.455,13.609,300000.0
2009-07-31 03:43:00,13.592,13.595,13.45,13.58,350000.0
2009-07-31 03:44:00,13.582,13.594,13.478,13.594,350000.0
2009-07-31 03:45:00,13.606,13.606,13.467,13.528,550000.0
2009-07-31 03:46:00,13.541,13.634,13.534,13.586,400000.0
2009-07-31 03:47:00,13.541,13.605,13.505,13.505,550000.0
2009-07-31 03:48:00,13.477,13.603,13.477,13.573,500000.0
2009-07-31 03:49:00,13.57,13.578,13.492,13.524,600000.0
2009-07-31 03:50:00,13.559,13.581,13.441,13.581,650000.0
2009-07-31 03:51:00,13.537,13.582,13.425,13.56,550000.0
2009-07-31 03:52:00,13.584,13.601,13.527,13.557,350000.0
2009-07-31 03:53:00,13.57,13.58,13.56,13.57,650000.0
2009-07-31 03:54:00,13.502,13.61,13.491,13.506,650000.0
2009-07-31 03:55:00,13.503,13.588,13.443,13.516,1100000.0
2009-07-31 03:56:00,13.58,13.58,13.57,13.57,1050000.0
2009-07-31 03:57:00,13.58,13.58,13.57,13.58,1050000.0
2009-07-31 03:58:00,13.614,13.614,13.488,13.559,1050000.0
2009-07-31 04:00:00,13.568,13.575,13.485,13.575,350000.0
2009-07-31 04:03:00,13.588,13.595,13.505,13.595,350000.0
2009-07-31 04:05:00,13.563,13.563,13.457,13.562,350000.0
2009-07-31 04:08:00,13.471,13.666,13.471,13.592,650000.0
2009-07-31 04:09:00,13.478,13.607,13.477,13.551,1500000.0
2009-07-31 04:10:00,13.552,13.552,13.434,13.524,400000.0
2009-07-31 04:11:00,13.591,13.591,13.465,13.465,100000.0
2009-07-31 04:12:00,13.54,13.553,13.467,13.553,350000.0
2009-07-31 04:13:00,13.581,13.589,13.498,13.498,400000.0
2009-07-31 04:14:00,13.548,13.548,13.515,13.515,100000.0
2009-07-31 04:15:00,13.565,13.565,13.513,13.513,150000.0
2009-07-31 04:16:00,13.574,13.574,13.469,13.557,600000.0
2009-07-31 04:17:00,13.565,13.591,13.502,13.578,350000.0
2009-07-31 04:18:00,13.544,13.599,13.447,13.599,600000.0
2009-07-31 04:19:00,13.578,13.619,13.481,13.59,650000.0
2009-07-31 04:20:00,13.569,13.597,13.459,13.554,650000.0
2009-07-31 04:21:00,13.493,13.591,13.493,13.573,450000.0
2009-07-31 04:22:00,13.583,13.583,13.513,13.573,400000.0
2009-07-31 04:23:00,13.568,13.604,13.512,13.585,350000.0
2009-07-31 04:24:00,13.588,13.588,13.441,13.441,450000.0
2009-07-31 04:25:00,13.553,13.612,13.51,13.56,550000.0
2009-07-31 04:26:00,13.579,13.615,13.472,13.565,650000.0
2009-07-31 04:27:00,13.53,13.592,13.459,13.592,500000.0
2009-07-31 04:28:00,13.585,13.585,13.469,13.549,400000.0
2009-07-31 04:29:00,13.565,13.565,13.427,13.47,750000.0
2009-07-31 04:30:00,13.56,13.582,13.48,13.48,350000.0
2009-07-31 04:31:00,13.53,13.591,13.481,13.591,250000.0
2009-07-31 04:32:00,13.441,13.603,13.441,13.496,350000.0
2009-07-31 04:33:00,13.528,13.573,13.446,13.556,400000.0
2009-07-31 04:34:00,13.515,13.637,13.515,13.589,550000.0
2009-07-31 04:35:00,13.557,13.588,13.464,13.506,250000.0
2009-07-31 04:36:00,13.566,13.629,13.493,13.493,800000.0
2009-07-31 04:37:00,13.47,13.564,13.439,13.482,300000.0
2009-07-31 04:38:00,13.482,13.566,13.446,13.549,500000.0
2009-07-31 04:39:00,13.582,13.627,13.474,13.527,850000.0
2009-07-31 04:40:00,13.452,13.586,13.444,13.586,250000.0
2009-07-31 04:41:00,13.588,13.623,13.48,13.48,200000.0
2009-07-31 04:42:00,13.514,13.554,13.484,13.554,200000.0
2009-07-31 04:43:00,13.529,13.577,13.484,13.558,400000.0
2009-07-31 04:44:00,13.585,13.595,13.461,13.492,1000000.0
2009-07-31 04:45:00,13.467,13.584,13.449,13.449,800000.0
2009-07-31 04:46:00,13.558,13.589,13.459,13.474,750000.0
2009-07-31 04:47:00,13.587,13.587,13.493,13.493,400000.0
2009-07-31 04:48:00,13.571,13.584,13.452,13.547,650000.0
2009-07-31 04:49:00,13.579,13.598,13.47,13.476,750000.0
2009-07-31 04:50:00,13.553,13.567,13.486,13.486,600000.0
2009-07-31 04:51:00,13.489,13.592,13.489,13.561,250000.0
2009-07-31 04:52:00,13.547,13.601,13.547,13.591,250000.0
2009-07-31 04:53:00,13.508,13.612,13.462,13.542,600000.0
2009-07-31 04:54:00,13.509,13.598,13.456,13.511,400000.0
2009-07-31 04:55:00,13.482,13.55,13.482,13.5,250000.0
2009-07-31 04:56:00,13.595,13.607,13.536,13.581,400000.0
2009-07-31 04:57:00,13.584,13.637,13.524,13.524,500000.0
2009-07-31 04:58:00,13.483,13.56,13.445,13.445,400000.0
2009-07-31 04:59:00,13.58,13.58,13.56,13.58,400000.0
2009-07-31 05:00:00,13.414,13.548,13.405,13.548,400000.0
2009-07-31 05:01:00,13.58,13.58,13.57,13.57,350000.0
2009-07-31 05:03:00,13.588,13.602,13.505,13.602,350000.0
2009-07-31 05:06:00,13.571,13.574,13.475,13.574,350000.0
2009-07-31 05:07:00,13.552,13.622,13.468,13.468,350000.0
2009-07-31 05:09:00,13.579,13.655,13.503,13.524,1000000.0
2009-07-31 05:10:00,13.472,13.587,13.472,13.576,250000.0
2009-07-31 05:11:00,13.56,13.56,13.56,13.56,700000.0
2009-07-31 05:12:00,13.475,13.609,13.464,13.583,700000.0
2009-07-31 05:13:00,13.581,13.581,13.446,13.446,250000.0
2009-07-31 05:14:00,13.456,13.559,13.456,13.559,250000.0
2009-07-31 05:15:00,13.57,13.58,13.57,13.58,250000.0
2009-07-31 05:16:00,13.523,13.599,13.518,13.518,250000.0
2009-07-31 05:17:00,13.515,13.591,13.444,13.516,450000.0
2009-07-31 05:18:00,13.522,13.526,13.425,13.526,350000.0
2009-07-31 05:19:00,13.57,13.57,13.56,13.56,500000.0
2009-07-31 05:20:00,13.546,13.606,13.438,13.488,500000.0
2009-07-31 05:21:00,13.494,13.494,13.494,13.494,100000.0
2009-07-31 05:22:00,13.453,13.578,13.453,13.464,250000.0
2009-07-31 05:23:00,13.445,13.525,13.429,13.511,400000.0
2009-07-31 05:24:00,13.493,13.57,13.447,13.493,250000.0
2009-07-31 05:25:00,13.439,13.566,13.422,13.566,350000.0
2009-07-31 05:26:00,13.598,13.604,13.464,13.468,500000.0
2009-07-31 05:27:00,13.454,13.599,13.454,13.586,350000.0
2009-07-31 05:28:00,13.439,13.448,13.439,13.448,100000.0
2009-07-31 05:29:00,13.505,13.589,13.474,13.588,400000.0
2009-07-31 05:30:00,13.558,13.558,13.45,13.505,300000.0
2009-07-31 05:31:00,13.565,13.565,13.427,13.499,400000.0
2009-07-31 05:32:00,13.458,13.552,13.444,13.447,350000.0
2009-07-31 05:33:00,13.583,13.583,13.452,13.549,400000.0
2009-07-31 05:37:00,13.541,13.541,13.538,13.538,100000.0
2009-07-31 05:38:00,13.437,13.493,13.429,13.493,300000.0
2009-07-31 05:39:00,13.488,13.571,13.468,13.552,350000.0
2009-07-31 05:40:00,13.56,13.574,13.429,13.574,350000.0
2009-07-31 05:41:00,13.469,13.585,13.469,13.469,400000.0
2009-07-31 05:42:00,13.465,13.593,13.465,13.557,350000.0
2009-07-31 05:43:00,13.563,13.572,13.475,13.475,200000.0
2009-07-31 05:44:00,13.502,13.558,13.467,13.558,400000.0
2009-07-31 05:45:00,13.546,13.624,13.534,13.603,400000.0
2009-07-31 05:46:00,13.57,13.58,13.57,13.57,350000.0
2009-07-31 05:47:00,13.47,13.559,13.469,13.552,350000.0
2009-07-31 05:48:00,13.59,13.59,13.58,13.59,400000.0
2009-07-31 05:49:00,13.58,13.58,13.58,13.58,400000.0
2009-07-31 05:50:00,13.508,13.588,13.468,13.48,400000.0
2009-07-31 05:51:00,13.608,13.644,13.5,13.5,450000.0
2009-07-31 05:52:00,13.49,13.563,13.49,13.491,150000.0
2009-07-31 05:53:00,13.515,13.583,13.476,13.583,500000.0
2009-07-31 05:54:00,13.603,13.603,13.479,13.58,350000.0
2009-07-31 05:55:00,13.536,13.599,13.474,13.599,400000.0
2009-07-31 05:56:00,13.58,13.58,13.57,13.57,450000.0
2009-07-31 05:57:00,13.537,13.611,13.519,13.597,450000.0
2009-07-31 05:58:00,13.501,13.65,13.487,13.579,400000.0
2009-07-31 05:59:00,13.555,13.609,13.457,13.579,450000.0
2009-07-31 06:00:00,13.594,13.611,13.472,13.567,600000.0
2009-07-31 06:01:00,13.605,13.61,13.5,13.61,400000.0
2009-07-31 06:02:00,13.503,13.631,13.498,13.565,550000.0
2009-07-31 06:03:00,13.596,13.652,13.527,13.527,200000.0
2009-07-31 06:04:00,13.596,13.596,13.421,13.492,250000.0
2009-07-31 06:05:00,13.565,13.565,13.565,13.565,50000.0
2009-07-31 06:06:00,13.578,13.578,13.441,13.466,250000.0
2009-07-31 06:07:00,13.6,13.61,13.6,13.6,250000.0
2009-07-31 06:08:00,13.565,13.573,13.469,13.469,250000.0
2009-07-31 06:09:00,13.541,13.65,13.474,13.48,500000.0
2009-07-31 06:10:00,13.567,13.567,13.554,13.554,100000.0
2009-07-31 06:11:00,13.486,13.598,13.461,13.574,800000.0
2009-07-31 06:12:00,13.548,13.571,13.441,13.571,400000.0
2009-07-31 06:14:00,13.586,13.619,13.496,13.604,400000.0
2009-07-31 06:17:00,13.515,13.515,13.465,13.465,100000.0
2009-07-31 06:18:00,13.58,13.58,13.523,13.523,150000.0
2009-07-31 06:19:00,13.519,13.629,13.516,13.586,350000.0
2009-07-31 06:20:00,13.546,13.575,13.451,13.534,450000.0
2009-07-31 06:21:00,13.547,13.594,13.451,13.594,350000.0
2009-07-31 06:22:00,13.57,13.57,13.417,13.537,400000.0
2009-07-31 06:23:00,13.509,13.602,13.469,13.469,450000.0
2009-07-31 06:24:00,13.503,13.503,13.503,13.503,50000.0
2009-07-31 06:25:00,13.514,13.613,13.498,13.609,450000.0
2009-07-31 06:26:00,13.62,13.62,13.61,13.61,400000.0
2009-07-31 06:27:00,13.531,13.633,13.494,13.575,400000.0
2009-07-31 06:28:00,13.6,13.61,13.6,13.6,550000.0
2009-07-31 06:30:00,13.568,13.568,13.422,13.422,550000.0
2009-07-31 06:31:00,13.587,13.587,13.424,13.575,350000.0
2009-07-31 06:32:00,13.513,13.547,13.429,13.514,550000.0
2009-07-31 06:33:00,13.594,13.594,13.496,13.565,350000.0
2009-07-31 06:34:00,13.542,13.554,13.437,13.494,350000.0
2009-07-31 06:35:00,13.448,13.586,13.411,13.531,500000.0
2009-07-31 06:36:00,13.492,13.58,13.492,13.58,600000.0
2009-07-31 06:37:00,13.455,13.55,13.425,13.492,450000.0
2009-07-31 06:38:00,13.517,13.57,13.435,13.522,450000.0
2009-07-31 06:39:00,13.577,13.6,13.467,13.6,400000.0
2009-07-31 06:40:00,13.574,13.587,13.506,13.556,350000.0
2009-07-31 06:41:00,13.478,13.582,13.478,13.577,450000.0
2009-07-31 06:42:00,13.486,13.627,13.486,13.544,800000.0
2009-07-31 06:43:00,13.504,13.62,13.504,13.583,550000.0
2009-07-31 06:44:00,13.558,13.594,13.465,13.551,450000.0
2009-07-31 06:45:00,13.491,13.568,13.443,13.463,400000.0
2009-07-31 06:46:00,13.498,13.567,13.416,13.562,500000.0
2009-07-31 06:47:00,13.476,13.585,13.476,13.536,300000.0
2009-07-31 06:48:00,13.456,13.587,13.456,13.509,350000.0
2009-07-31 06:49:00,13.493,13.604,13.493,13.597,350000.0
2009-07-31 06:50:00,13.499,13.581,13.499,13.536,150000.0
2009-07-31 06:51:00,13.594,13.594,13.49,13.586,350000.0
2009-07-31 06:52:00,13.514,13.604,13.476,13.604,500000.0
2009-07-31 06:53:00,13.583,13.594,13.469,13.594,300000.0
2009-07-31 06:54:00,13.597,13.597,13.567,13.567,100000.0
2009-07-31 06:55:00,13.563,13.563,13.549,13.549,100000.0
2009-07-31 06:56:00,13.521,13.597,13.439,13.565,450000.0
2009-07-31 06:57:00,13.61,13.61,13.6,13.61,500000.0
2009-07-31 06:58:00,13.523,13.597,13.463,13.512,500000.0
2009-07-31 06:59:00,13.601,13.601,13.436,13.543,550000.0
2009-07-31 07:00:00,13.499,13.57,13.472,13.472,400000.0
2009-07-31 07:02:00,13.536,13.563,13.446,13.516,550000.0
2009-07-31 07:03:00,13.532,13.586,13.472,13.504,350000.0
2009-07-31 07:04:00,13.52,13.585,13.487,13.488,550000.0
2009-07-31 07:05:00,13.603,13.607,13.511,13.607,400000.0
2009-07-31 07:06:00,13.585,13.585,13.463,13.47,350000.0
2009-07-31 07:07:00,13.6,13.61,13.6,13.61,350000.0
2009-07-31 07:08:00,13.5,13.55,13.453,13.55,350000.0
2009-07-31 07:09:00,13.563,13.576,13.506,13.568,350000.0
2009-07-31 07:10:00,13.494,13.584,13.436,13.447,1000000.0
2009-07-31 07:11:00,13.601,13.601,13.466,13.559,600000.0
2009-07-31 07:12:00,13.591,13.608,13.486,13.59,800000.0
2009-07-31 07:13:00,13.51,13.598,13.493,13.546,350000.0
2009-07-31 07:14:00,13.579,13.599,13.473,13.547,400000.0
2009-07-31 07:15:00,13.434,13.573,13.434,13.544,350000.0
2009-07-31 07:16:00,13.59,13.606,13.527,13.58,450000.0
2009-07-31 07:17:00,13.614,13.62,13.482,13.618,450000.0
2009-07-31 07:18:00,13.585,13.585,13.468,13.557,500000.0
2009-07-31 07:19:00,13.63,13.63,13.62,13.62,250000.0
2009-07-31 07:20:00,13.544,13.589,13.476,13.589,250000.0
2009-07-31 07:21:00,13.61,13.62,13.61,13.62,400000.0
2009-07-31 07:22:00,13.508,13.585,13.469,13.57,400000.0
2009-07-31 07:23:00,13.62,13.63,13.61,13.61,450000.0
2009-07-31 07:24:00,13.524,13.624,13.458,13.546,450000.0
2009-07-31 07:25:00,13.53,13.603,13.465,13.603,350000.0
2009-07-31 07:26:00,13.584,13.584,13.469,13.469,400000.0
2009-07-31 07:27:00,13.563,13.563,13.448,13.461,550000.0
2009-07-31 07:28:00,13.517,13.582,13.453,13.503,500000.0
2009-07-31 07:29:00,13.568,13.593,13.495,13.535,350000.0
2009-07-31 07:30:00,13.502,13.603,13.498,13.571,350000.0
2009-07-31 07:31:00,13.587,13.587,13.478,13.478,450000.0
2009-07-31 07:32:00,13.506,13.584,13.438,13.584,400000.0
2009-07-31 07:33:00,13.543,13.616,13.494,13.494,450000.0
2009-07-31 07:34:00,13.603,13.61,13.493,13.556,500000.0
2009-07-31 07:35:00,13.51,13.618,13.51,13.587,400000.0
2009-07-31 07:36:00,13.599,13.6,13.478,13.6,350000.0
2009-07-31 07:37:00,13.586,13.648,13.515,13.546,550000.0
2009-07-31 07:38:00,13.608,13.608,13.455,13.545,300000.0
2009-07-31 07:39:00,13.627,13.627,13.552,13.597,400000.0
2009-07-31 07:40:00,13.481,13.584,13.481,13.511,550000.0
2009-07-31 07:41:00,13.549,13.623,13.456,13.623,500000.0
2009-07-31 07:42:00,13.527,13.612,13.512,13.59,350000.0
2009-07-31 07:43:00,13.636,13.636,13.505,13.603,400000.0
2009-07-31 07:44:00,13.509,13.62,13.509,13.62,400000.0
2009-07-31 07:45:00,13.522,13.674,13.522,13.64,1000000.0
2009-07-31 07:46:00,13.586,13.596,13.508,13.57,450000.0
2009-07-31 07:47:00,13.546,13.61,13.495,13.594,450000.0
2009-07-31 07:48:00,13.613,13.613,13.496,13.547,800000.0
2009-07-31 07:49:00,13.531,13.642,13.531,13.62,500000.0
2009-07-31 07:50:00,13.51,13.613,13.492,13.613,900000.0
2009-07-31 07:51:00,13.571,13.615,13.508,13.508,350000.0
2009-07-31 07:52:00,13.515,13.613,13.474,13.527,800000.0
2009-07-31 07:53:00,13.514,13.7,13.514,13.532,850000.0
2009-07-31 07:54:00,13.582,13.655,13.543,13.621,500000.0
2009-07-31 07:55:00,13.566,13.619,13.506,13.508,500000.0
2009-07-31 07:56:00,13.598,13.665,13.507,13.554,800000.0
2009-07-31 07:57:00,13.504,13.596,13.455,13.49,400000.0
2009-07-31 07:58:00,13.64,13.64,13.62,13.62,350000.0
2009-07-31 07:59:00,13.603,13.614,13.463,13.614,350000.0
2009-07-31 08:00:00,13.6,13.601,13.472,13.501,550000.0
2009-07-31 08:01:00,13.642,13.642,13.541,13.625,350000.0
2009-07-31 08:02:00,13.644,13.644,13.543,13.543,450000.0
2009-07-31 08:03:00,13.514,13.612,13.514,13.555,150000.0
2009-07-31 08:04:00,13.571,13.619,13.504,13.554,400000.0
2009-07-31 08:05:00,13.593,13.593,13.48,13.484,400000.0
2009-07-31 08:06:00,13.627,13.628,13.509,13.623,500000.0
2009-07-31 08:07:00,13.567,13.659,13.549,13.562,450000.0
2009-07-31 08:08:00,13.573,13.642,13.516,13.559,400000.0
2009-07-31 08:09:00,13.515,13.626,13.457,13.53,800000.0
2009-07-31 08:10:00,13.541,13.641,13.537,13.621,350000.0
2009-07-31 08:11:00,13.54,13.6,13.489,13.584,500000.0
2009-07-31 08:12:00,13.543,13.642,13.536,13.615,350000.0
2009-07-31 08:13:00,13.545,13.624,13.484,13.622,550000.0
2009-07-31 08:14:00,13.612,13.68,13.548,13.548,500000.0
2009-07-31 08:15:00,13.642,13.642,13.503,13.628,550000.0
2009-07-31 08:16:00,13.639,13.639,13.538,13.538,350000.0
2009-07-31 08:17:00,13.582,13.698,13.557,13.56,500000.0
2009-07-31 08:18:00,13.629,13.635,13.51,13.521,400000.0
2009-07-31 08:19:00,13.508,13.622,13.508,13.566,700000.0
2009-07-31 08:20:00,13.579,13.689,13.555,13.577,500000.0
2009-07-31 08:21:00,13.546,13.641,13.524,13.641,450000.0
2009-07-31 08:22:00,13.622,13.622,13.517,13.518,500000.0
2009-07-31 08:23:00,13.652,13.654,13.536,13.626,550000.0
2009-07-31 08:24:00,13.583,13.633,13.528,13.551,400000.0
2009-07-31 08:25:00,13.544,13.666,13.544,13.595,650000.0
2009-07-31 08:26:00,13.684,13.684,13.548,13.638,400000.0
2009-07-31 08:27:00,13.628,13.628,13.523,13.523,350000.0
2009-07-31 08:28:00,13.558,13.654,13.505,13.512,600000.0
2009-07-31 08:29:00,13.64,13.64,13.63,13.63,400000.0
2009-07-31 08:30:00,13.479,13.594,13.479,13.555,400000.0
2009-07-31 08:31:00,13.54,13.625,13.535,13.538,500000.0
2009-07-31 08:32:00,13.534,13.628,13.501,13.558,500000.0
2009-07-31 08:33:00,13.565,13.62,13.509,13.542,500000.0
2009-07-31 08:34:00,13.578,13.65,13.524,13.524,350000.0
2009-07-31 08:35:00,13.635,13.66,13.53,13.597,550000.0
2009-07-31 08:36:00,13.478,13.614,13.478,13.544,400000.0
2009-07-31 08:37:00,13.507,13.593,13.482,13.532,350000.0
2009-07-31 08:38:00,13.615,13.615,13.512,13.586,400000.0
2009-07-31 08:39:00,13.559,13.569,13.544,13.549,350000.0
2009-07-31 08:40:00,13.577,13.6,13.493,13.537,350000.0
2009-07-31 08:41:00,13.554,13.631,13.504,13.631,350000.0
2009-07-31 08:42:00,13.585,13.585,13.489,13.49,550000.0
2009-07-31 08:43:00,13.498,13.606,13.498,13.606,350000.0
2009-07-31 08:44:00,13.533,13.611,13.5,13.541,550000.0
2009-07-31 08:45:00,13.566,13.579,13.425,13.579,550000.0
2009-07-31 08:46:00,13.586,13.624,13.5,13.524,600000.0
2009-07-31 08:47:00,13.522,13.604,13.514,13.588,350000.0
2009-07-31 08:48:00,13.616,13.616,13.532,13.61,550000.0
2009-07-31 08:49:00,13.549,13.586,13.467,13.586,650000.0
2009-07-31 08:50:00,13.567,13.627,13.496,13.593,500000.0
2009-07-31 08:51:00,13.514,13.577,13.479,13.554,450000.0
2009-07-31 08:52:00,13.607,13.607,13.456,13.529,400000.0
2009-07-31 08:53:00,13.56,13.591,13.473,13.58,400000.0
2009-07-31 08:54:00,13.474,13.605,13.471,13.533,450000.0
2009-07-31 08:55:00,13.62,13.63,13.62,13.63,350000.0
2009-07-31 08:56:00,13.531,13.645,13.521,13.634,350000.0
2009-07-31 08:57:00,13.628,13.628,13.499,13.499,400000.0
2009-07-31 08:58:00,13.64,13.64,13.63,13.63,350000.0
2009-07-31 08:59:00,13.611,13.611,13.527,13.527,350000.0
2009-07-31 09:00:00,13.542,13.618,13.536,13.557,600000.0
2009-07-31 09:01:00,13.588,13.588,13.509,13.542,400000.0
2009-07-31 09:02:00,13.518,13.605,13.438,13.58,700000.0
2009-07-31 09:03:00,13.597,13.597,13.473,13.581,550000.0
2009-07-31 09:04:00,13.522,13.599,13.487,13.487,350000.0
2009-07-31 09:05:00,13.626,13.647,13.507,13.507,750000.0
2009-07-31 09:06:00,13.552,13.605,13.464,13.605,550000.0
2009-07-31 09:07:00,13.507,13.619,13.494,13.516,500000.0
2009-07-31 09:08:00,13.63,13.63,13.61,13.63,950000.0
2009-07-31 09:09:00,13.538,13.587,13.441,13.587,950000.0
2009-07-31 09:10:00,13.56,13.628,13.493,13.553,450000.0
2009-07-31 09:11:00,13.612,13.634,13.506,13.506,550000.0
2009-07-31 09:12:00,13.503,13.661,13.503,13.571,650000.0
2009-07-31 09:13:00,13.481,13.628,13.481,13.604,400000.0
2009-07-31 09:14:00,13.566,13.615,13.496,13.615,350000.0
2009-07-31 09:15:00,13.593,13.622,13.496,13.496,400000.0
2009-07-31 09:16:00,13.622,13.622,13.514,13.576,450000.0
2009-07-31 09:17:00,13.534,13.594,13.488,13.592,400000.0
2009-07-31 09:18:00,13.503,13.626,13.481,13.481,400000.0
2009-07-31 09:19:00,13.5,13.614,13.463,13.59,600000.0
2009-07-31 09:20:00,13.59,13.601,13.467,13.568,650000.0
2009-07-31 09:21:00,13.496,13.549,13.431,13.497,600000.0
2009-07-31 09:22:00,13.593,13.593,13.485,13.547,600000.0
2009-07-31 09:23:00,13.535,13.593,13.454,13.506,600000.0
2009-07-31 09:24:00,13.508,13.561,13.414,13.541,550000.0
2009-07-31 09:25:00,13.448,13.576,13.448,13.529,550000.0
2009-07-31 09:26:00,13.504,13.545,13.419,13.465,600000.0
2009-07-31 09:27:00,13.499,13.602,13.499,13.529,350000.0
2009-07-31 09:28:00,13.476,13.569,13.466,13.478,350000.0
2009-07-31 09:29:00,13.498,13.578,13.47,13.57,450000.0
2009-07-31 09:30:00,13.495,13.599,13.489,13.5,700000.0
2009-07-31 09:31:00,13.471,13.596,13.459,13.465,450000.0
2009-07-31 09:32:00,13.576,13.576,13.496,13.569,350000.0
2009-07-31 09:33:00,13.553,13.604,13.485,13.559,400000.0
2009-07-31 09:34:00,13.589,13.589,13.449,13.491,650000.0
2009-07-31 09:35:00,13.47,13.62,13.47,13.556,550000.0
2009-07-31 09:36:00,13.479,13.614,13.479,13.581,400000.0
2009-07-31 09:37:00,13.52,13.54,13.451,13.456,350000.0
2009-07-31 09:38:00,13.497,13.582,13.427,13.494,400000.0
2009-07-31 09:39:00,13.523,13.602,13.492,13.523,700000.0
2009-07-31 09:40:00,13.47,13.587,13.464,13.464,400000.0
2009-07-31 09:41:00,13.558,13.566,13.448,13.448,400000.0
2009-07-31 09:42:00,13.466,13.584,13.466,13.483,350000.0
2009-07-31 09:43:00,13.466,13.568,13.456,13.535,450000.0
2009-07-31 09:44:00,13.529,13.573,13.49,13.536,600000.0
2009-07-31 09:45:00,13.448,13.577,13.448,13.543,650000.0
2009-07-31 09:46:00,13.613,13.652,13.476,13.476,350000.0
2009-07-31 09:47:00,13.487,13.54,13.447,13.463,400000.0
2009-07-31 09:48:00,13.578,13.584,13.435,13.516,650000.0
2009-07-31 09:49:00,13.47,13.632,13.47,13.557,650000.0
2009-07-31 09:50:00,13.547,13.58,13.479,13.579,450000.0
2009-07-31 09:51:00,13.551,13.551,13.416,13.503,400000.0
2009-07-31 09:52:00,13.489,13.577,13.433,13.577,550000.0
2009-07-31 09:53:00,13.55,13.594,13.451,13.511,500000.0
2009-07-31 09:54:00,13.514,13.559,13.437,13.492,450000.0
2009-07-31 09:55:00,13.564,13.578,13.467,13.578,350000.0
2009-07-31 09:56:00,13.446,13.569,13.431,13.431,550000.0
2009-07-31 09:57:00,13.498,13.593,13.463,13.574,750000.0
2009-07-31 09:58:00,13.544,13.589,13.47,13.52,350000.0
2009-07-31 09:59:00,13.436,13.539,13.436,13.491,650000.0
2009-07-31 10:00:00,13.475,13.567,13.429,13.512,600000.0
2009-07-31 10:01:00,13.51,13.538,13.445,13.445,350000.0
2009-07-31 10:02:00,13.568,13.57,13.447,13.529,400000.0
2009-07-31 10:03:00,13.54,13.54,13.433,13.433,350000.0
2009-07-31 10:04:00,13.541,13.58,13.465,13.58,400000.0
2009-07-31 10:05:00,13.515,13.565,13.449,13.521,450000.0
2009-07-31 10:06:00,13.447,13.636,13.447,13.473,700000.0
2009-07-31 10:07:00,13.545,13.58,13.465,13.567,450000.0
2009-07-31 10:08:00,13.524,13.556,13.464,13.464,500000.0
2009-07-31 10:09:00,13.544,13.603,13.479,13.561,600000.0
2009-07-31 10:10:00,13.475,13.619,13.475,13.546,600000.0
2009-07-31 10:11:00,13.465,13.509,13.423,13.474,400000.0
2009-07-31 10:12:00,13.475,13.589,13.443,13.478,500000.0
2009-07-31 10:13:00,13.466,13.546,13.39,13.546,750000.0
2009-07-31 10:14:00,13.507,13.58,13.503,13.569,400000.0
2009-07-31 10:15:00,13.57,13.58,13.57,13.57,350000.0
2009-07-31 10:17:00,13.469,13.558,13.443,13.484,350000.0
2009-07-31 10:18:00,13.49,13.575,13.448,13.514,550000.0
2009-07-31 10:19:00,13.533,13.533,13.366,13.513,450000.0
2009-07-31 10:20:00,13.457,13.507,13.422,13.446,550000.0
2009-07-31 10:21:00,13.387,13.497,13.367,13.497,650000.0
2009-07-31 10:22:00,13.489,13.531,13.409,13.496,400000.0
2009-07-31 10:23:00,13.505,13.533,13.412,13.412,550000.0
2009-07-31 10:24:00,13.394,13.527,13.394,13.407,450000.0
2009-07-31 10:25:00,13.453,13.514,13.415,13.495,500000.0
2009-07-31 10:26:00,13.429,13.513,13.426,13.508,350000.0
2009-07-31 10:27:00,13.439,13.469,13.363,13.363,400000.0
2009-07-31 10:28:00,13.421,13.54,13.42,13.468,350000.0
2009-07-31 10:29:00,13.484,13.524,13.392,13.512,500000.0
2009-07-31 10:30:00,13.458,13.503,13.438,13.438,350000.0
2009-07-31 10:31:00,13.43,13.544,13.414,13.514,450000.0
2009-07-31 10:32:00,13.558,13.589,13.43,13.43,400000.0
2009-07-31 10:33:00,13.507,13.525,13.407,13.506,550000.0
2009-07-31 10:34:00,13.536,13.554,13.411,13.462,700000.0
2009-07-31 10:35:00,13.521,13.543,13.442,13.54,350000.0
2009-07-31 10:36:00,13.437,13.593,13.437,13.562,450000.0
2009-07-31 10:37:00,13.503,13.588,13.424,13.482,500000.0
2009-07-31 10:38:00,13.441,13.538,13.441,13.447,400000.0
2009-07-31 10:39:00,13.445,13.557,13.396,13.396,400000.0
2009-07-31 10:40:00,13.459,13.572,13.423,13.454,400000.0
2009-07-31 10:41:00,13.547,13.547,13.427,13.522,350000.0
2009-07-31 10:42:00,13.47,13.559,13.447,13.559,400000.0
2009-07-31 10:43:00,13.508,13.521,13.406,13.493,550000.0
2009-07-31 10:44:00,13.482,13.557,13.43,13.522,550000.0
2009-07-31 10:45:00,13.431,13.561,13.431,13.533,350000.0
2009-07-31 10:46:00,13.455,13.559,13.434,13.46,550000.0
2009-07-31 10:47:00,13.516,13.546,13.422,13.545,450000.0
2009-07-31 10:48:00,13.529,13.543,13.455,13.529,450000.0
2009-07-31 10:49:00,13.508,13.549,13.428,13.537,500000.0
2009-07-31 10:50:00,13.509,13.536,13.437,13.437,450000.0
2009-07-31 10:52:00,13.458,13.543,13.405,13.487,500000.0
2009-07-31 10:53:00,13.514,13.544,13.42,13.506,450000.0
2009-07-31 10:54:00,13.509,13.509,13.398,13.428,550000.0
2009-07-31 10:55:00,13.374,13.538,13.374,13.538,350000.0
2009-07-31 10:56:00,13.482,13.531,13.482,13.531,450000.0
2009-07-31 10:57:00,13.407,13.517,13.38,13.477,350000.0
2009-07-31 10:58:00,13.555,13.567,13.446,13.47,350000.0
2009-07-31 10:59:00,13.511,13.534,13.395,13.395,450000.0
2009-07-31 11:00:00,13.44,13.533,13.405,13.418,350000.0
2009-07-31 11:01:00,13.448,13.534,13.389,13.521,600000.0
2009-07-31 11:02:00,13.437,13.554,13.4,13.5,350000.0
2009-07-31 11:03:00,13.444,13.536,13.423,13.531,550000.0
2009-07-31 11:04:00,13.515,13.516,13.429,13.487,600000.0
2009-07-31 11:05:00,13.432,13.53,13.432,13.512,500000.0
2009-07-31 11:06:00,13.525,13.527,13.403,13.527,500000.0
2009-07-31 11:07:00,13.54,13.54,13.53,13.53,400000.0
2009-07-31 11:08:00,13.484,13.561,13.426,13.467,400000.0
2009-07-31 11:09:00,13.422,13.476,13.394,13.476,500000.0
2009-07-31 11:10:00,13.412,13.52,13.382,13.382,400000.0
2009-07-31 11:11:00,13.398,13.523,13.398,13.47,350000.0
2009-07-31 11:12:00,13.428,13.472,13.364,13.472,450000.0
2009-07-31 11:13:00,13.505,13.505,13.39,13.483,400000.0
2009-07-31 11:14:00,13.4,13.483,13.381,13.429,550000.0
2009-07-31 11:15:00,13.388,13.464,13.358,13.358,350000.0
2009-07-31 11:16:00,13.431,13.533,13.393,13.409,350000.0
2009-07-31 11:17:00,13.531,13.531,13.386,13.44,250000.0
2009-07-31 11:18:00,13.514,13.528,13.409,13.516,400000.0
2009-07-31 11:19:00,13.424,13.53,13.4,13.527,550000.0
2009-07-31 11:20:00,13.392,13.527,13.392,13.521,400000.0
2009-07-31 11:21:00,13.409,13.52,13.408,13.52,550000.0
2009-07-31 11:22:00,13.454,13.54,13.43,13.43,350000.0
2009-07-31 11:23:00,13.45,13.525,13.387,13.415,500000.0
2009-07-31 11:24:00,13.454,13.57,13.447,13.447,450000.0
2009-07-31 11:25:00,13.42,13.513,13.395,13.513,400000.0
2009-07-31 11:26:00,13.492,13.535,13.439,13.488,600000.0
2009-07-31 11:27:00,13.449,13.559,13.449,13.554,500000.0
2009-07-31 11:28:00,13.488,13.488,13.375,13.379,350000.0
2009-07-31 11:29:00,13.503,13.533,13.409,13.416,550000.0
2009-07-31 11:30:00,13.422,13.542,13.422,13.463,450000.0
2009-07-31 11:31:00,13.457,13.576,13.436,13.471,450000.0
2009-07-31 11:32:00,13.431,13.544,13.413,13.468,400000.0
2009-07-31 11:33:00,13.483,13.555,13.483,13.484,500000.0
2009-07-31 11:34:00,13.515,13.545,13.431,13.522,400000.0
2009-07-31 11:35:00,13.456,13.618,13.456,13.499,350000.0
2009-07-31 11:36:00,13.511,13.564,13.392,13.392,550000.0
2009-07-31 11:37:00,13.5,13.57,13.457,13.525,350000.0
2009-07-31 11:38:00,13.475,13.554,13.419,13.428,500000.0
2009-07-31 11:39:00,13.517,13.554,13.412,13.496,400000.0
2009-07-31 11:40:00,13.491,13.554,13.466,13.528,550000.0
2009-07-31 11:41:00,13.58,13.58,13.57,13.58,450000.0
2009-07-31 11:43:00,13.482,13.581,13.455,13.488,450000.0
2009-07-31 11:44:00,13.52,13.532,13.432,13.532,500000.0
2009-07-31 11:45:00,13.562,13.562,13.459,13.476,400000.0
2009-07-31 11:46:00,13.527,13.571,13.439,13.512,400000.0
2009-07-31 11:47:00,13.56,13.6,13.452,13.539,400000.0
2009-07-31 11:48:00,13.502,13.595,13.501,13.553,450000.0
2009-07-31 11:49:00,13.513,13.601,13.478,13.601,350000.0
2009-07-31 11:50:00,13.517,13.583,13.467,13.583,350000.0
2009-07-31 11:51:00,13.465,13.565,13.404,13.481,550000.0
2009-07-31 11:52:00,13.424,13.573,13.424,13.498,500000.0
2009-07-31 11:53:00,13.526,13.571,13.428,13.571,500000.0
2009-07-31 11:54:00,13.596,13.618,13.487,13.507,400000.0
2009-07-31 11:55:00,13.515,13.581,13.458,13.581,350000.0
2009-07-31 11:56:00,13.52,13.62,13.492,13.568,450000.0
2009-07-31 11:57:00,13.537,13.599,13.446,13.471,550000.0
2009-07-31 11:58:00,13.486,13.594,13.465,13.586,350000.0
2009-07-31 11:59:00,13.456,13.565,13.446,13.446,350000.0
2009-07-31 12:00:00,13.556,13.565,13.464,13.565,550000.0
2009-07-31 12:01:00,13.51,13.535,13.41,13.441,750000.0
2009-07-31 12:02:00,13.571,13.622,13.482,13.502,500000.0
2009-07-31 12:03:00,13.5,13.587,13.456,13.458,500000.0
2009-07-31 12:04:00,13.478,13.518,13.423,13.471,400000.0
2009-07-31 12:05:00,13.561,13.596,13.48,13.48,350000.0
2009-07-31 12:06:00,13.501,13.559,13.436,13.544,500000.0
2009-07-31 12:07:00,13.498,13.576,13.442,13.563,450000.0
2009-07-31 12:08:00,13.481,13.558,13.461,13.553,550000.0
2009-07-31 12:09:00,13.486,13.579,13.486,13.553,500000.0
2009-07-31 12:10:00,13.552,13.579,13.479,13.53,400000.0
2009-07-31 12:11:00,13.487,13.617,13.486,13.491,550000.0
2009-07-31 12:12:00,13.441,13.586,13.441,13.463,350000.0
2009-07-31 12:13:00,13.586,13.593,13.451,13.566,400000.0
2009-07-31 12:14:00,13.505,13.577,13.434,13.577,350000.0
2009-07-31 12:15:00,13.499,13.558,13.493,13.5,400000.0
2009-07-31 12:16:00,13.493,13.543,13.463,13.463,500000.0
2009-07-31 12:17:00,13.481,13.596,13.474,13.555,400000.0
2009-07-31 12:18:00,13.471,13.588,13.461,13.461,500000.0
2009-07-31 12:19:00,13.558,13.592,13.429,13.489,500000.0
2009-07-31 12:20:00,13.457,13.557,13.44,13.541,550000.0
2009-07-31 12:21:00,13.566,13.608,13.487,13.487,600000.0
2009-07-31 12:22:00,13.513,13.551,13.448,13.448,550000.0
2009-07-31 12:23:00,13.497,13.593,13.475,13.475,650000.0
2009-07-31 12:24:00,13.525,13.547,13.415,13.54,600000.0
2009-07-31 12:25:00,13.573,13.611,13.494,13.494,350000.0
2009-07-31 12:26:00,13.555,13.555,13.44,13.49,400000.0
2009-07-31 12:27:00,13.59,13.59,13.58,13.59,550000.0
2009-07-31 12:28:00,13.476,13.577,13.465,13.465,550000.0
2009-07-31 12:29:00,13.467,13.582,13.467,13.582,350000.0
2009-07-31 12:30:00,13.487,13.575,13.436,13.528,500000.0
2009-07-31 12:31:00,13.575,13.582,13.488,13.488,400000.0
2009-07-31 12:32:00,13.6,13.6,13.59,13.59,550000.0
2009-07-31 12:33:00,13.466,13.601,13.466,13.55,550000.0
2009-07-31 12:34:00,13.549,13.58,13.467,13.467,350000.0
2009-07-31 12:35:00,13.557,13.598,13.483,13.55,500000.0
2009-07-31 12:36:00,13.535,13.541,13.468,13.541,350000.0
2009-07-31 12:37:00,13.586,13.608,13.545,13.587,400000.0
2009-07-31 12:38:00,13.504,13.591,13.504,13.559,400000.0
2009-07-31 12:39:00,13.458,13.622,13.458,13.467,550000.0
2009-07-31 12:40:00,13.589,13.59,13.454,13.516,350000.0
2009-07-31 12:41:00,13.588,13.588,13.443,13.521,400000.0
2009-07-31 12:42:00,13.474,13.531,13.448,13.515,550000.0
2009-07-31 12:43:00,13.443,13.563,13.411,13.563,400000.0
2009-07-31 12:44:00,13.484,13.584,13.444,13.489,500000.0
2009-07-31 12:45:00,13.549,13.591,13.445,13.538,400000.0
2009-07-31 12:46:00,13.466,13.536,13.466,13.47,400000.0
2009-07-31 12:47:00,13.47,13.568,13.405,13.543,500000.0
2009-07-31 12:48:00,13.607,13.616,13.497,13.497,450000.0
2009-07-31 12:49:00,13.588,13.612,13.48,13.517,400000.0
2009-07-31 12:50:00,13.466,13.563,13.419,13.447,450000.0
2009-07-31 12:51:00,13.462,13.576,13.462,13.548,350000.0
2009-07-31 12:52:00,13.511,13.564,13.457,13.531,500000.0
2009-07-31 12:53:00,13.518,13.58,13.482,13.549,400000.0
2009-07-31 12:54:00,13.598,13.598,13.506,13.541,550000.0
2009-07-31 12:55:00,13.483,13.603,13.483,13.554,500000.0
2009-07-31 12:56:00,13.6,13.606,13.51,13.606,350000.0
2009-07-31 12:57:00,13.579,13.579,13.488,13.544,350000.0
2009-07-31 12:58:00,13.504,13.597,13.459,13.573,450000.0
2009-07-31 12:59:00,13.591,13.591,13.447,13.493,350000.0
2009-07-31 13:00:00,13.616,13.616,13.541,13.603,350000.0
2009-07-31 13:01:00,13.576,13.608,13.48,13.511,450000.0
2009-07-31 13:02:00,13.488,13.576,13.486,13.521,400000.0
2009-07-31 13:03:00,13.548,13.555,13.406,13.555,600000.0
2009-07-31 13:04:00,13.563,13.611,13.507,13.59,450000.0
2009-07-31 13:05:00,13.481,13.594,13.481,13.592,550000.0
2009-07-31 13:06:00,13.586,13.586,13.448,13.549,450000.0
2009-07-31 13:07:00,13.504,13.607,13.499,13.545,500000.0
2009-07-31 13:08:00,13.581,13.595,13.505,13.517,350000.0
2009-07-31 13:09:00,13.504,13.601,13.501,13.525,500000.0
2009-07-31 13:10:00,13.531,13.596,13.509,13.575,400000.0
2009-07-31 13:11:00,13.488,13.571,13.488,13.555,400000.0
2009-07-31 13:12:00,13.575,13.589,13.452,13.56,550000.0
2009-07-31 13:13:00,13.492,13.572,13.444,13.572,450000.0
2009-07-31 13:14:00,13.502,13.548,13.487,13.548,400000.0
2009-07-31 13:15:00,13.493,13.615,13.466,13.546,350000.0
2009-07-31 13:16:00,13.567,13.567,13.457,13.545,350000.0
2009-07-31 13:17:00,13.472,13.56,13.455,13.552,500000.0
2009-07-31 13:18:00,13.557,13.624,13.495,13.622,450000.0
2009-07-31 13:19:00,13.552,13.615,13.462,13.501,550000.0
2009-07-31 13:20:00,13.536,13.575,13.46,13.527,500000.0
2009-07-31 13:21:00,13.504,13.606,13.458,13.606,500000.0
2009-07-31 13:22:00,13.606,13.606,13.466,13.473,450000.0
2009-07-31 13:23:00,13.568,13.609,13.498,13.609,400000.0
2009-07-31 13:24:00,13.611,13.611,13.479,13.581,350000.0
2009-07-31 13:25:00,13.593,13.605,13.522,13.605,350000.0
2009-07-31 13:26:00,13.508,13.648,13.508,13.556,650000.0
2009-07-31 13:27:00,13.564,13.607,13.498,13.564,350000.0
2009-07-31 13:28:00,13.529,13.604,13.462,13.604,400000.0
2009-07-31 13:29:00,13.604,13.661,13.472,13.505,550000.0
2009-07-31 13:30:00,13.577,13.577,13.497,13.509,550000.0
2009-07-31 13:31:00,13.502,13.605,13.473,13.605,450000.0
2009-07-31 13:32:00,13.533,13.601,13.493,13.589,400000.0
2009-07-31 13:33:00,13.596,13.63,13.517,13.604,500000.0
2009-07-31 13:34:00,13.593,13.617,13.524,13.53,450000.0
2009-07-31 13:35:00,13.597,13.638,13.536,13.6,400000.0
2009-07-31 13:36:00,13.55,13.642,13.498,13.588,450000.0
2009-07-31 13:37:00,13.593,13.603,13.503,13.603,400000.0
2009-07-31 13:38:00,13.535,13.599,13.479,13.599,400000.0
2009-07-31 13:39:00,13.564,13.625,13.505,13.579,500000.0
2009-07-31 13:40:00,13.595,13.635,13.459,13.459,700000.0
2009-07-31 13:41:00,13.518,13.564,13.484,13.519,400000.0
2009-07-31 13:42:00,13.532,13.574,13.461,13.494,400000.0
2009-07-31 13:43:00,13.51,13.595,13.477,13.555,400000.0
2009-07-31 13:44:00,13.564,13.595,13.448,13.538,750000.0
2009-07-31 13:45:00,13.527,13.58,13.457,13.468,550000.0
2009-07-31 13:46:00,13.536,13.567,13.451,13.521,450000.0
2009-07-31 13:47:00,13.535,13.564,13.449,13.564,350000.0
2009-07-31 13:48:00,13.536,13.552,13.435,13.552,500000.0
2009-07-31 13:49:00,13.545,13.558,13.417,13.479,400000.0
2009-07-31 13:50:00,13.443,13.554,13.406,13.554,400000.0
2009-07-31 13:51:00,13.536,13.578,13.43,13.483,400000.0
2009-07-31 13:52:00,13.557,13.557,13.433,13.533,350000.0
2009-07-31 13:53:00,13.45,13.559,13.448,13.559,450000.0
2009-07-31 13:54:00,13.568,13.572,13.499,13.499,400000.0
2009-07-31 13:55:00,13.566,13.606,13.471,13.471,400000.0
2009-07-31 13:56:00,13.533,13.543,13.462,13.463,350000.0
2009-07-31 13:57:00,13.517,13.539,13.416,13.539,350000.0
2009-07-31 13:58:00,13.538,13.538,13.431,13.537,400000.0
2009-07-31 13:59:00,13.521,13.556,13.421,13.466,600000.0
2009-07-31 14:00:00,13.532,13.57,13.472,13.57,350000.0
2009-07-31 14:01:00,13.46,13.605,13.46,13.597,750000.0
2009-07-31 14:02:00,13.527,13.599,13.461,13.587,400000.0
2009-07-31 14:03:00,13.534,13.537,13.443,13.472,500000.0
2009-07-31 14:04:00,13.577,13.577,13.456,13.562,350000.0
2009-07-31 14:05:00,13.553,13.586,13.453,13.492,400000.0
2009-07-31 14:06:00,13.483,13.569,13.435,13.469,500000.0
2009-07-31 14:07:00,13.566,13.566,13.435,13.561,350000.0
2009-07-31 14:08:00,13.578,13.578,13.473,13.475,350000.0
2009-07-31 14:09:00,13.447,13.555,13.44,13.485,550000.0
2009-07-31 14:10:00,13.425,13.53,13.425,13.476,350000.0
2009-07-31 14:11:00,13.454,13.585,13.432,13.559,650000.0
2009-07-31 14:12:00,13.463,13.55,13.438,13.438,550000.0
2009-07-31 14:13:00,13.468,13.543,13.409,13.543,400000.0
2009-07-31 14:14:00,13.538,13.561,13.423,13.476,350000.0
2009-07-31 14:15:00,13.573,13.579,13.45,13.45,450000.0
2009-07-31 14:16:00,13.461,13.567,13.432,13.567,750000.0
2009-07-31 14:17:00,13.433,13.526,13.433,13.481,350000.0
2009-07-31 14:18:00,13.528,13.562,13.397,13.397,400000.0
2009-07-31 14:19:00,13.568,13.568,13.499,13.5,400000.0
2009-07-31 14:20:00,13.487,13.585,13.475,13.475,600000.0
2009-07-31 14:21:00,13.414,13.557,13.414,13.516,400000.0
2009-07-31 14:22:00,13.511,13.552,13.455,13.552,350000.0
2009-07-31 14:23:00,13.549,13.575,13.465,13.466,650000.0
2009-07-31 14:24:00,13.458,13.562,13.426,13.511,550000.0
2009-07-31 14:25:00,13.534,13.558,13.401,13.401,700000.0
2009-07-31 14:26:00,13.464,13.52,13.41,13.434,350000.0
2009-07-31 14:27:00,13.376,13.472,13.367,13.472,450000.0
2009-07-31 14:28:00,13.47,13.539,13.407,13.539,400000.0
2009-07-31 14:29:00,13.466,13.477,13.398,13.477,450000.0
2009-07-31 14:30:00,13.486,13.536,13.365,13.474,650000.0
2009-07-31 14:31:00,13.448,13.549,13.408,13.495,350000.0
2009-07-31 14:32:00,13.403,13.475,13.355,13.355,500000.0
2009-07-31 14:33:00,13.362,13.465,13.362,13.387,350000.0
2009-07-31 14:34:00,13.452,13.484,13.358,13.363,450000.0
2009-07-31 14:35:00,13.464,13.471,13.392,13.461,350000.0
2009-07-31 14:36:00,13.386,13.468,13.349,13.44,450000.0
2009-07-31 14:37:00,13.378,13.472,13.321,13.321,550000.0
2009-07-31 14:38:00,13.413,13.425,13.333,13.374,400000.0
2009-07-31 14:39:00,13.324,13.405,13.25,13.28,800000.0
2009-07-31 14:40:00,13.3,13.428,13.283,13.283,700000.0
2009-07-31 14:41:00,13.335,13.39,13.301,13.39,350000.0
2009-07-31 14:42:00,13.337,13.429,13.315,13.429,450000.0
2009-07-31 14:43:00,13.362,13.426,13.281,13.426,500000.0
2009-07-31 14:44:00,13.311,13.388,13.261,13.388,450000.0
2009-07-31 14:45:00,13.421,13.458,13.315,13.336,400000.0
2009-07-31 14:46:00,13.439,13.456,13.314,13.456,400000.0
2009-07-31 14:47:00,13.387,13.427,13.293,13.397,350000.0
2009-07-31 14:48:00,13.408,13.445,13.346,13.42,400000.0
2009-07-31 14:49:00,13.412,13.412,13.266,13.281,500000.0
2009-07-31 14:50:00,13.308,13.421,13.303,13.306,550000.0
2009-07-31 14:51:00,13.401,13.421,13.303,13.368,350000.0
2009-07-31 14:52:00,13.381,13.427,13.302,13.396,400000.0
2009-07-31 14:53:00,13.311,13.396,13.306,13.354,500000.0
2009-07-31 14:54:00,13.403,13.434,13.292,13.345,400000.0
2009-07-31 14:55:00,13.324,13.401,13.257,13.381,450000.0
2009-07-31 14:56:00,13.376,13.394,13.271,13.384,350000.0
2009-07-31 14:57:00,13.321,13.404,13.238,13.291,450000.0
2009-07-31 14:58:00,13.363,13.394,13.256,13.316,550000.0
2009-07-31 14:59:00,13.346,13.429,13.308,13.425,550000.0
2009-07-31 15:00:00,13.379,13.444,13.307,13.345,350000.0
2009-07-31 15:01:00,13.417,13.417,13.274,13.334,400000.0
2009-07-31 15:02:00,13.381,13.431,13.315,13.363,400000.0
2009-07-31 15:03:00,13.418,13.449,13.307,13.418,450000.0
2009-07-31 15:04:00,13.344,13.409,13.284,13.371,400000.0
2009-07-31 15:05:00,13.375,13.415,13.27,13.331,400000.0
2009-07-31 15:06:00,13.39,13.39,13.254,13.268,400000.0
2009-07-31 15:07:00,13.297,13.416,13.285,13.353,350000.0
2009-07-31 15:08:00,13.293,13.413,13.293,13.375,400000.0
2009-07-31 15:09:00,13.301,13.387,13.248,13.387,350000.0
2009-07-31 15:10:00,13.365,13.412,13.288,13.379,500000.0
2009-07-31 15:11:00,13.371,13.371,13.243,13.253,400000.0
2009-07-31 15:12:00,13.352,13.367,13.277,13.316,350000.0
2009-07-31 15:13:00,13.314,13.395,13.266,13.334,400000.0
2009-07-31 15:14:00,13.297,13.418,13.297,13.301,400000.0
2009-07-31 15:15:00,13.413,13.413,13.274,13.328,400000.0
2009-07-31 15:16:00,13.273,13.407,13.273,13.407,350000.0
2009-07-31 15:17:00,13.371,13.385,13.267,13.385,500000.0
2009-07-31 15:18:00,13.332,13.412,13.259,13.412,550000.0
2009-07-31 15:19:00,13.3,13.427,13.274,13.277,450000.0
2009-07-31 15:20:00,13.372,13.389,13.268,13.268,650000.0
2009-07-31 15:21:00,13.337,13.417,13.23,13.417,750000.0
2009-07-31 15:22:00,13.447,13.447,13.305,13.378,400000.0
2009-07-31 15:23:00,13.34,13.436,13.313,13.384,450000.0
2009-07-31 15:24:00,13.341,13.42,13.308,13.343,600000.0
2009-07-31 15:25:00,13.449,13.456,13.336,13.453,500000.0
2009-07-31 15:26:00,13.424,13.459,13.331,13.331,450000.0
2009-07-31 15:27:00,13.408,13.491,13.334,13.334,450000.0
2009-07-31 15:28:00,13.413,13.416,13.365,13.402,350000.0
2009-07-31 15:29:00,13.461,13.461,13.35,13.377,400000.0
2009-07-31 15:30:00,13.39,13.475,13.332,13.385,400000.0
2009-07-31 15:31:00,13.326,13.447,13.326,13.329,350000.0
2009-07-31 15:32:00,13.397,13.475,13.353,13.475,350000.0
2009-07-31 15:33:00,13.381,13.451,13.367,13.436,350000.0
2009-07-31 15:34:00,13.408,13.486,13.407,13.471,450000.0
2009-07-31 15:35:00,13.465,13.491,13.346,13.398,500000.0
2009-07-31 15:36:00,13.458,13.503,13.394,13.501,550000.0
2009-07-31 15:37:00,13.397,13.491,13.347,13.347,400000.0
2009-07-31 15:38:00,13.436,13.483,13.36,13.36,400000.0
2009-07-31 15:39:00,13.39,13.5,13.39,13.488,350000.0
2009-07-31 15:40:00,13.375,13.454,13.351,13.412,550000.0
2009-07-31 15:41:00,13.412,13.51,13.374,13.51,350000.0
2009-07-31 15:42:00,13.473,13.529,13.387,13.442,400000.0
2009-07-31 15:43:00,13.515,13.546,13.423,13.46,350000.0
2009-07-31 15:44:00,13.476,13.542,13.389,13.484,550000.0
2009-07-31 15:45:00,13.502,13.524,13.418,13.418,450000.0
2009-07-31 15:46:00,13.515,13.523,13.413,13.51,350000.0
2009-07-31 15:47:00,13.487,13.516,13.39,13.4,550000.0
2009-07-31 15:48:00,13.404,13.473,13.397,13.425,350000.0
2009-07-31 15:49:00,13.502,13.52,13.445,13.505,350000.0
2009-07-31 15:50:00,13.47,13.513,13.384,13.416,550000.0
2009-07-31 15:51:00,13.397,13.478,13.38,13.478,500000.0
2009-07-31 15:52:00,13.358,13.478,13.352,13.352,350000.0
2009-07-31 15:53:00,13.514,13.54,13.405,13.431,400000.0
2009-07-31 15:54:00,13.465,13.505,13.379,13.496,450000.0
2009-07-31 15:55:00,13.443,13.477,13.355,13.385,350000.0
2009-07-31 15:56:00,13.508,13.52,13.373,13.373,450000.0
2009-07-31 15:57:00,13.379,13.546,13.379,13.451,350000.0
2009-07-31 15:58:00,13.425,13.515,13.408,13.492,350000.0
2009-07-31 15:59:00,13.496,13.496,13.385,13.416,450000.0
2009-07-31 16:00:00,13.352,13.5,13.352,13.461,550000.0
2009-07-31 16:01:00,13.432,13.478,13.353,13.435,450000.0
2009-07-31 16:02:00,13.428,13.457,13.342,13.457,450000.0
2009-07-31 16:03:00,13.454,13.459,13.287,13.459,550000.0
2009-07-31 16:04:00,13.45,13.45,13.334,13.422,500000.0
2009-07-31 16:05:00,13.438,13.463,13.306,13.306,650000.0
2009-07-31 16:06:00,13.322,13.403,13.322,13.338,500000.0
2009-07-31 16:07:00,13.311,13.42,13.275,13.312,350000.0
2009-07-31 16:08:00,13.354,13.453,13.34,13.384,450000.0
2009-07-31 16:09:00,13.289,13.441,13.289,13.441,350000.0
2009-07-31 16:10:00,13.449,13.449,13.323,13.338,350000.0
2009-07-31 16:11:00,13.352,13.468,13.332,13.436,450000.0
2009-07-31 16:12:00,13.442,13.5,13.372,13.406,600000.0
2009-07-31 16:13:00,13.468,13.499,13.363,13.413,450000.0
2009-07-31 16:14:00,13.374,13.474,13.354,13.354,400000.0
2009-07-31 16:15:00,13.45,13.48,13.328,13.453,400000.0
2009-07-31 16:16:00,13.413,13.507,13.364,13.462,550000.0
2009-07-31 16:17:00,13.441,13.474,13.327,13.327,450000.0
2009-07-31 16:18:00,13.49,13.504,13.387,13.464,400000.0
2009-07-31 16:19:00,13.383,13.476,13.383,13.472,500000.0
2009-07-31 16:20:00,13.471,13.486,13.34,13.486,550000.0
2009-07-31 16:21:00,13.405,13.503,13.366,13.503,400000.0
2009-07-31 16:22:00,13.461,13.477,13.382,13.426,450000.0
2009-07-31 16:23:00,13.449,13.493,13.321,13.493,500000.0
2009-07-31 16:24:00,13.434,13.461,13.358,13.461,400000.0
2009-07-31 16:25:00,13.414,13.503,13.389,13.472,350000.0
2009-07-31 16:26:00,13.426,13.522,13.426,13.509,400000.0
2009-07-31 16:27:00,13.473,13.578,13.423,13.522,650000.0
2009-07-31 16:28:00,13.448,13.465,13.348,13.438,550000.0
2009-07-31 16:29:00,13.389,13.469,13.352,13.381,400000.0
2009-07-31 16:30:00,13.498,13.534,13.396,13.401,600000.0
2009-07-31 16:31:00,13.352,13.491,13.352,13.472,350000.0
2009-07-31 16:32:00,13.473,13.526,13.376,13.487,450000.0
2009-07-31 16:33:00,13.454,13.462,13.35,13.462,450000.0
2009-07-31 16:34:00,13.442,13.486,13.395,13.441,350000.0
2009-07-31 16:35:00,13.364,13.425,13.347,13.368,400000.0
2009-07-31 16:36:00,13.386,13.496,13.382,13.476,400000.0
2009-07-31 16:37:00,13.426,13.426,13.31,13.349,500000.0
2009-07-31 16:38:00,13.302,13.434,13.302,13.418,450000.0
2009-07-31 16:39:00,13.463,13.463,13.373,13.45,500000.0
2009-07-31 16:40:00,13.371,13.454,13.371,13.402,450000.0
2009-07-31 16:41:00,13.382,13.472,13.341,13.441,400000.0
2009-07-31 16:42:00,13.43,13.444,13.274,13.444,700000.0
2009-07-31 16:43:00,13.337,13.48,13.337,13.439,400000.0
2009-07-31 16:44:00,13.416,13.427,13.335,13.394,400000.0
2009-07-31 16:45:00,13.366,13.459,13.345,13.459,350000.0
2009-07-31 16:46:00,13.391,13.479,13.391,13.434,500000.0
2009-07-31 16:47:00,13.356,13.453,13.333,13.365,600000.0
2009-07-31 16:48:00,13.426,13.477,13.344,13.437,450000.0
2009-07-31 16:49:00,13.42,13.457,13.333,13.333,450000.0
2009-07-31 16:50:00,13.361,13.463,13.361,13.429,350000.0
2009-07-31 16:51:00,13.389,13.448,13.311,13.312,500000.0
2009-07-31 16:52:00,13.334,13.467,13.334,13.467,350000.0
2009-07-31 16:53:00,13.333,13.465,13.333,13.342,450000.0
2009-07-31 16:54:00,13.419,13.422,13.321,13.388,400000.0
2009-07-31 16:55:00,13.457,13.466,13.332,13.466,500000.0
2009-07-31 16:56:00,13.371,13.46,13.34,13.365,400000.0
2009-07-31 16:57:00,13.443,13.487,13.373,13.445,850000.0
2009-07-31 16:58:00,13.335,13.44,13.314,13.314,450000.0
2009-07-31 16:59:00,13.394,13.482,13.388,13.388,400000.0
2009-07-31 17:00:00,13.403,13.491,13.358,13.476,350000.0
2009-07-31 17:01:00,13.48,13.48,13.358,13.466,400000.0
2009-07-31 17:02:00,13.376,13.463,13.376,13.418,400000.0
2009-07-31 17:03:00,13.492,13.492,13.389,13.456,400000.0
2009-07-31 17:04:00,13.475,13.475,13.336,13.354,400000.0
2009-07-31 17:05:00,13.402,13.476,13.354,13.395,600000.0
2009-07-31 17:06:00,13.461,13.492,13.362,13.462,400000.0
2009-07-31 17:07:00,13.412,13.464,13.346,13.375,550000.0
2009-07-31 17:08:00,13.495,13.495,13.371,13.397,350000.0
2009-07-31 17:09:00,13.477,13.477,13.312,13.452,450000.0
2009-07-31 17:10:00,13.475,13.482,13.398,13.449,400000.0
2009-07-31 17:11:00,13.446,13.482,13.341,13.341,400000.0
2009-07-31 17:12:00,13.38,13.467,13.376,13.461,400000.0
2009-07-31 17:13:00,13.366,13.489,13.364,13.364,600000.0
2009-07-31 17:14:00,13.425,13.5,13.374,13.374,350000.0
2009-07-31 17:15:00,13.41,13.514,13.41,13.514,350000.0
2009-07-31 17:16:00,13.423,13.45,13.339,13.402,500000.0
2009-07-31 17:17:00,13.429,13.472,13.356,13.415,400000.0
2009-07-31 17:18:00,13.458,13.477,13.381,13.425,550000.0
2009-07-31 17:19:00,13.436,13.482,13.339,13.393,550000.0
2009-07-31 17:20:00,13.508,13.508,13.377,13.394,350000.0
2009-07-31 17:21:00,13.505,13.514,13.415,13.45,350000.0
2009-07-31 17:22:00,13.434,13.515,13.392,13.409,450000.0
2009-07-31 17:23:00,13.457,13.498,13.354,13.394,400000.0
2009-07-31 17:24:00,13.425,13.55,13.394,13.482,550000.0
2009-07-31 17:25:00,13.506,13.522,13.384,13.477,450000.0
2009-07-31 17:26:00,13.414,13.534,13.412,13.484,450000.0
2009-07-31 17:27:00,13.531,13.555,13.436,13.503,650000.0
2009-07-31 17:28:00,13.408,13.553,13.408,13.527,350000.0
2009-07-31 17:29:00,13.461,13.54,13.439,13.54,400000.0
2009-07-31 17:30:00,13.461,13.546,13.436,13.518,450000.0
2009-07-31 17:31:00,13.503,13.564,13.451,13.519,600000.0
2009-07-31 17:32:00,13.483,13.548,13.425,13.447,500000.0
2009-07-31 17:33:00,13.553,13.553,13.405,13.54,350000.0
2009-07-31 17:34:00,13.462,13.544,13.405,13.455,400000.0
2009-07-31 17:35:00,13.537,13.546,13.417,13.473,500000.0
2009-07-31 17:36:00,13.436,13.529,13.436,13.529,350000.0
2009-07-31 17:37:00,13.497,13.531,13.425,13.466,350000.0
2009-07-31 17:38:00,13.543,13.588,13.44,13.44,500000.0
2009-07-31 17:39:00,13.559,13.601,13.467,13.585,600000.0
2009-07-31 17:40:00,13.501,13.556,13.443,13.525,550000.0
2009-07-31 17:41:00,13.555,13.555,13.373,13.526,750000.0
2009-07-31 17:42:00,13.552,13.559,13.449,13.503,400000.0
2009-07-31 17:43:00,13.572,13.572,13.453,13.466,450000.0
2009-07-31 17:44:00,13.561,13.659,13.509,13.513,650000.0
2009-07-31 17:45:00,13.541,13.61,13.5,13.553,550000.0
2009-07-31 17:46:00,13.576,13.624,13.519,13.543,350000.0
2009-07-31 17:47:00,13.658,13.658,13.524,13.535,400000.0
2009-07-31 17:48:00,13.565,13.66,13.538,13.644,450000.0
2009-07-31 17:49:00,13.508,13.665,13.505,13.607,650000.0
2009-07-31 17:50:00,13.615,13.66,13.599,13.606,500000.0
2009-07-31 17:51:00,13.61,13.657,13.539,13.645,550000.0
2009-07-31 17:52:00,13.664,13.683,13.543,13.638,450000.0
2009-07-31 17:53:00,13.601,13.675,13.536,13.675,550000.0
2009-07-31 17:54:00,13.633,13.74,13.633,13.7,350000.0
2009-07-31 17:55:00,13.722,13.768,13.624,13.668,550000.0
2009-07-31 17:56:00,13.652,13.805,13.652,13.741,500000.0
2009-07-31 17:57:00,13.681,13.752,13.612,13.752,400000.0
2009-07-31 17:58:00,13.771,13.771,13.665,13.702,400000.0
2009-07-31 17:59:00,13.745,13.786,13.687,13.695,600000.0
2009-07-31 18:00:00,13.74,13.838,13.704,13.704,350000.0
2009-07-31 18:01:00,13.699,13.805,13.677,13.719,400000.0
2009-07-31 18:02:00,13.795,13.795,13.727,13.79,350000.0
2009-07-31 18:03:00,13.814,13.871,13.743,13.828,550000.0
2009-07-31 18:04:00,13.809,13.842,13.702,13.824,450000.0
2009-07-31 18:05:00,13.781,13.825,13.677,13.788,750000.0
2009-07-31 18:06:00,13.777,13.823,13.677,13.729,450000.0
2009-07-31 18:07:00,13.772,13.809,13.658,13.76,400000.0
2009-07-31 18:08:00,13.669,13.773,13.669,13.773,400000.0
2009-07-31 18:09:00,13.777,13.859,13.69,13.69,800000.0
2009-07-31 18:10:00,13.683,13.803,13.657,13.775,400000.0
2009-07-31 18:11:00,13.68,13.763,13.668,13.746,1500000.0
2009-07-31 18:12:00,13.763,13.763,13.685,13.738,400000.0
2009-07-31 18:13:00,13.806,13.806,13.712,13.794,400000.0
2009-07-31 18:14:00,13.738,13.83,13.722,13.83,450000.0
2009-07-31 18:15:00,13.712,13.762,13.689,13.712,2000000.0
2009-07-31 18:16:00,13.762,13.835,13.727,13.825,400000.0
2009-07-31 18:17:00,13.88,13.881,13.783,13.873,350000.0
2009-07-31 18:18:00,13.831,13.875,13.762,13.762,550000.0
2009-07-31 18:19:00,13.848,13.884,13.747,13.747,400000.0
2009-07-31 18:20:00,13.782,13.912,13.782,13.832,550000.0
2009-07-31 18:21:00,13.799,13.844,13.754,13.778,500000.0
2009-07-31 18:22:00,13.877,13.892,13.76,13.808,400000.0
2009-07-31 18:23:00,13.789,13.869,13.777,13.779,1600000.0
2009-07-31 18:24:00,13.861,13.861,13.714,13.747,1450000.0
2009-07-31 18:25:00,13.762,13.915,13.715,13.759,1950000.0
2009-07-31 18:26:00,13.735,13.813,13.735,13.8,400000.0
2009-07-31 18:27:00,13.788,13.789,13.737,13.77,350000.0
2009-07-31 18:28:00,13.876,13.911,13.791,13.798,450000.0
2009-07-31 18:29:00,13.816,13.919,13.776,13.786,450000.0
2009-07-31 18:30:00,13.816,13.912,13.808,13.839,1400000.0
2009-07-31 18:31:00,13.852,13.927,13.833,13.843,1550000.0
2009-07-31 18:32:00,13.898,13.924,13.81,13.888,400000.0
2009-07-31 18:33:00,13.91,13.91,13.813,13.846,350000.0
2009-07-31 18:34:00,13.906,13.923,13.809,13.846,400000.0
2009-07-31 18:35:00,13.858,13.907,13.807,13.862,1500000.0
2009-07-31 18:36:00,13.895,13.928,13.793,13.928,350000.0
2009-07-31 18:37:00,13.835,13.944,13.822,13.85,500000.0
2009-07-31 18:38:00,13.829,13.908,13.824,13.908,350000.0
2009-07-31 18:39:00,13.896,13.905,13.81,13.857,350000.0
2009-07-31 18:40:00,13.88,13.947,13.813,13.843,1800000.0
2009-07-31 18:41:00,13.841,13.931,13.835,13.857,1650000.0
2009-07-31 18:42:00,13.869,13.873,13.801,13.844,1500000.0
2009-07-31 18:43:00,13.884,13.935,13.792,13.935,1500000.0
2009-07-31 18:44:00,13.858,13.896,13.8,13.87,400000.0
2009-07-31 18:45:00,13.864,13.923,13.809,13.89,350000.0
2009-07-31 18:46:00,13.874,13.917,13.793,13.864,1450000.0
2009-07-31 18:47:00,13.882,13.925,13.796,13.925,550000.0
2009-07-31 18:48:00,13.892,13.926,13.802,13.88,1900000.0
2009-07-31 18:49:00,13.95,13.95,13.94,13.95,500000.0
2009-07-31 18:50:00,13.855,13.913,13.846,13.862,500000.0
2009-07-31 18:51:00,13.827,13.945,13.799,13.799,400000.0
2009-07-31 18:52:00,13.902,13.902,13.774,13.856,500000.0
2009-07-31 18:53:00,13.867,13.883,13.807,13.883,1250000.0
2009-07-31 18:54:00,13.894,13.917,13.842,13.871,1800000.0
2009-07-31 18:55:00,13.928,13.928,13.837,13.889,450000.0
2009-07-31 18:56:00,13.887,13.949,13.822,13.891,1300000.0
2009-07-31 18:57:00,13.812,13.895,13.786,13.825,400000.0
2009-07-31 18:58:00,13.89,13.899,13.824,13.898,1250000.0
2009-07-31 18:59:00,13.873,13.945,13.812,13.9,1500000.0
2009-07-31 19:00:00,13.924,13.924,13.785,13.847,450000.0
2009-07-31 19:01:00,13.823,13.881,13.787,13.809,550000.0
2009-07-31 19:02:00,13.891,13.891,13.789,13.889,500000.0
2009-07-31 19:03:00,13.853,13.866,13.778,13.799,400000.0
2009-07-31 19:04:00,13.875,13.9,13.855,13.855,350000.0
2009-07-31 19:05:00,13.803,13.889,13.752,13.889,400000.0
2009-07-31 19:06:00,13.816,13.923,13.769,13.801,400000.0
2009-07-31 19:07:00,13.917,13.923,13.841,13.866,550000.0
2009-07-31 19:08:00,13.853,13.887,13.766,13.801,350000.0
2009-07-31 19:09:00,13.93,13.93,13.92,13.93,350000.0
2009-07-31 19:10:00,13.911,13.911,13.794,13.835,350000.0
2009-07-31 19:11:00,13.889,13.889,13.701,13.747,500000.0
2009-07-31 19:12:00,13.866,13.907,13.801,13.907,350000.0
2009-07-31 19:13:00,13.903,13.921,13.834,13.912,350000.0
2009-07-31 19:14:00,13.844,13.914,13.842,13.914,350000.0
2009-07-31 19:15:00,13.847,13.937,13.817,13.9,400000.0
2009-07-31 19:16:00,13.868,13.897,13.823,13.823,350000.0
2009-07-31 19:17:00,13.877,13.879,13.764,13.879,350000.0
2009-07-31 19:18:00,13.885,13.915,13.807,13.854,450000.0
2009-07-31 19:19:00,13.912,13.939,13.812,13.939,350000.0
2009-07-31 19:20:00,13.81,13.924,13.81,13.894,400000.0
2009-07-31 19:21:00,13.799,13.924,13.799,13.85,400000.0
2009-07-31 19:22:00,13.888,13.911,13.796,13.883,400000.0
2009-07-31 19:23:00,13.793,13.91,13.793,13.853,400000.0
2009-07-31 19:24:00,13.809,13.919,13.788,13.889,550000.0
2009-07-31 19:25:00,13.841,13.919,13.774,13.774,550000.0
2009-07-31 19:26:00,13.861,13.944,13.826,13.832,450000.0
2009-07-31 19:27:00,13.871,13.913,13.814,13.814,350000.0
2009-07-31 19:28:00,13.887,13.943,13.872,13.91,350000.0
2009-07-31 19:29:00,13.947,13.973,13.837,13.837,500000.0
2009-07-31 19:30:00,13.933,13.945,13.805,13.913,350000.0
2009-07-31 19:31:00,13.889,13.923,13.785,13.923,450000.0
2009-07-31 19:32:00,13.927,13.927,13.798,13.91,350000.0
2009-07-31 19:33:00,13.852,13.88,13.784,13.876,350000.0
2009-07-31 19:34:00,13.907,13.928,13.814,13.83,400000.0
2009-07-31 19:35:00,13.895,13.929,13.787,13.926,550000.0
2009-07-31 19:36:00,13.889,13.922,13.793,13.836,350000.0
2009-07-31 19:37:00,13.841,13.921,13.791,13.909,350000.0
2009-07-31 19:38:00,13.914,13.945,13.816,13.924,400000.0
2009-07-31 19:39:00,13.92,13.92,13.787,13.819,400000.0
2009-07-31 19:40:00,13.843,13.974,13.83,13.931,550000.0
2009-07-31 19:41:00,13.88,13.886,13.756,13.886,550000.0
2009-07-31 19:42:00,13.893,13.912,13.807,13.825,400000.0
2009-07-31 19:43:00,13.91,13.944,13.823,13.944,400000.0
2009-07-31 19:44:00,13.911,13.92,13.828,13.828,400000.0
2009-07-31 19:45:00,13.809,13.896,13.809,13.875,500000.0
2009-07-31 19:46:00,13.95,13.96,13.95,13.96,350000.0
2009-07-31 19:47:00,13.848,13.948,13.848,13.892,350000.0
2009-07-31 19:48:00,13.905,13.907,13.82,13.82,300000.0
2009-07-31 19:49:00,13.861,13.897,13.777,13.882,350000.0
2009-07-31 19:50:00,13.913,13.923,13.819,13.83,550000.0
2009-07-31 19:51:00,13.95,13.95,13.94,13.95,350000.0
2009-07-31 19:52:00,13.824,13.921,13.798,13.92,350000.0
2009-07-31 19:53:00,13.922,13.922,13.873,13.873,400000.0
2009-07-31 19:54:00,13.914,13.924,13.827,13.827,400000.0
2009-07-31 19:55:00,13.798,13.881,13.786,13.881,350000.0
2009-07-31 19:56:00,13.95,13.95,13.94,13.95,500000.0
2009-07-31 19:57:00,13.891,13.895,13.747,13.895,500000.0
2009-07-31 19:58:00,13.879,13.879,13.763,13.791,550000.0
2009-07-31 19:59:00,13.868,13.928,13.811,13.811,350000.0
2009-07-31 20:00:00,13.871,13.871,13.732,13.868,400000.0
2009-07-31 20:01:00,13.9,13.91,13.9,13.9,400000.0
2009-07-31 20:02:00,13.917,13.929,13.83,13.846,400000.0
2009-07-31 20:03:00,13.857,13.897,13.822,13.822,300000.0
2009-07-31 20:04:00,13.831,13.957,13.818,13.931,400000.0
2009-07-31 20:05:00,13.873,13.927,13.784,13.882,550000.0
2009-07-31 20:06:00,13.796,13.896,13.796,13.871,450000.0
2009-07-31 20:07:00,13.83,13.939,13.796,13.873,500000.0
2009-07-31 20:08:00,13.914,13.929,13.813,13.869,300000.0
2009-07-31 20:09:00,13.818,13.889,13.751,13.889,400000.0
2009-07-31 20:10:00,13.893,13.921,13.797,13.889,550000.0
2009-07-31 20:11:00,13.91,13.947,13.807,13.807,500000.0
2009-07-31 20:12:00,13.893,13.917,13.822,13.827,400000.0
2009-07-31 20:13:00,13.899,13.91,13.774,13.91,350000.0
2009-07-31 20:14:00,13.904,13.906,13.778,13.906,350000.0
2009-07-31 20:15:00,13.807,13.895,13.73,13.895,350000.0
2009-07-31 20:16:00,13.9,13.9,13.9,13.9,500000.0
2009-07-31 20:17:00,13.882,13.882,13.783,13.797,500000.0
2009-07-31 20:18:00,13.876,13.909,13.786,13.899,350000.0
2009-07-31 20:19:00,13.857,13.913,13.776,13.909,550000.0
2009-07-31 20:20:00,13.898,13.911,13.764,13.873,400000.0
2009-07-31 20:21:00,13.88,13.91,13.78,13.78,250000.0
2009-07-31 20:22:00,13.806,13.906,13.795,13.795,400000.0
2009-07-31 20:23:00,13.881,13.947,13.816,13.89,400000.0
2009-07-31 20:24:00,13.9,13.91,13.9,13.9,350000.0
2009-07-31 20:25:00,13.778,13.923,13.778,13.795,350000.0
2009-07-31 20:26:00,13.921,13.968,13.821,13.845,550000.0
2009-07-31 20:27:00,13.866,13.883,13.784,13.883,350000.0
2009-07-31 20:28:00,13.923,13.993,13.816,13.816,350000.0
2009-07-31 20:29:00,13.809,13.933,13.809,13.933,200000.0
2009-07-31 20:30:00,13.829,13.942,13.799,13.884,550000.0
2009-07-31 20:31:00,13.847,13.93,13.799,13.905,350000.0
2009-07-31 20:32:00,13.924,13.974,13.804,13.947,550000.0
2009-07-31 20:33:00,13.904,13.904,13.775,13.842,350000.0
2009-07-31 20:34:00,13.92,13.92,13.91,13.92,350000.0
2009-07-31 20:35:00,13.91,13.91,13.91,13.91,350000.0
2009-07-31 20:36:00,13.883,13.883,13.813,13.823,350000.0
2009-07-31 20:37:00,13.877,13.877,13.75,13.791,350000.0
2009-07-31 20:38:00,13.905,13.905,13.771,13.858,400000.0
2009-07-31 20:39:00,13.815,13.883,13.762,13.778,350000.0
2009-07-31 20:40:00,13.857,13.899,13.78,13.787,550000.0
2009-07-31 20:43:00,13.894,13.9,13.77,13.884,350000.0
2009-07-31 20:44:00,13.833,13.892,13.764,13.85,350000.0
2009-07-31 20:45:00,13.896,13.896,13.774,13.892,550000.0
2009-07-31 20:46:00,13.761,13.874,13.73,13.874,350000.0
2009-07-31 20:47:00,13.869,13.894,13.746,13.88,350000.0
2009-07-31 20:48:00,13.771,13.881,13.74,13.795,500000.0
2009-07-31 20:49:00,13.847,13.888,13.835,13.888,300000.0
2009-07-31 20:50:00,13.75,13.844,13.737,13.737,350000.0
2009-07-31 20:51:00,13.874,13.884,13.752,13.826,350000.0
2009-07-31 20:52:00,13.757,13.879,13.75,13.75,350000.0
2009-07-31 20:53:00,13.88,13.88,13.87,13.88,350000.0
2009-07-31 20:55:00,13.79,13.927,13.778,13.883,350000.0
2009-07-31 20:56:00,13.849,13.882,13.767,13.839,450000.0
2009-07-31 20:57:00,13.804,13.825,13.754,13.825,200000.0
2009-07-31 20:58:00,13.813,13.894,13.757,13.843,400000.0
2009-07-31 20:59:00,13.814,13.87,13.744,13.845,450000.0
2009-07-31 21:00:00,13.85,13.887,13.761,13.796,500000.0
2009-07-31 21:01:00,13.84,13.885,13.766,13.827,250000.0
2009-07-31 21:02:00,13.87,13.87,13.86,13.87,600000.0
2009-07-31 21:03:00,13.859,13.859,13.735,13.749,600000.0
2009-07-31 21:04:00,13.778,13.85,13.724,13.85,300000.0
2009-07-31 21:05:00,13.747,13.877,13.744,13.877,400000.0
2009-07-31 21:06:00,13.87,13.87,13.86,13.86,550000.0
2009-07-31 21:07:00,13.782,13.843,13.732,13.732,550000.0
2009-07-31 21:08:00,13.856,13.877,13.732,13.835,350000.0
2009-07-31 21:09:00,13.781,13.904,13.781,13.824,550000.0
2009-07-31 21:10:00,13.856,13.896,13.763,13.855,650000.0
2009-07-31 21:11:00,13.88,13.935,13.774,13.873,450000.0
2009-07-31 21:12:00,13.832,13.852,13.738,13.83,300000.0
2009-07-31 21:13:00,13.845,13.864,13.735,13.83,400000.0
2009-07-31 21:16:00,13.86,13.86,13.86,13.86,450000.0
2009-07-31 21:17:00,13.719,13.828,13.718,13.828,450000.0
2009-07-31 21:18:00,13.844,13.889,13.75,13.768,350000.0
2009-07-31 21:19:00,13.706,13.852,13.706,13.816,400000.0
2009-07-31 21:20:00,13.877,13.883,13.749,13.762,850000.0
2009-07-31 21:21:00,13.831,13.889,13.784,13.889,400000.0
2009-07-31 21:22:00,13.867,13.899,13.787,13.787,400000.0
2009-07-31 21:23:00,13.782,13.867,13.782,13.843,400000.0
2009-07-31 21:24:00,13.87,13.88,13.87,13.87,450000.0
2009-07-31 21:26:00,13.835,13.882,13.777,13.777,450000.0
2009-07-31 21:27:00,13.88,13.88,13.87,13.87,450000.0
2009-07-31 21:28:00,13.814,13.907,13.786,13.892,450000.0
2009-07-31 21:29:00,13.837,13.842,13.74,13.836,500000.0
2009-07-31 21:30:00,13.84,13.84,13.701,13.75,600000.0
2009-07-31 21:31:00,13.86,13.87,13.86,13.86,350000.0
2009-07-31 21:32:00,13.861,13.881,13.789,13.881,350000.0
2009-07-31 21:33:00,13.87,13.88,13.87,13.87,400000.0
2009-07-31 21:34:00,13.783,13.897,13.754,13.755,400000.0
2009-07-31 21:35:00,13.824,13.867,13.725,13.867,550000.0
2009-07-31 21:36:00,13.856,13.912,13.771,13.771,350000.0
2009-07-31 21:37:00,13.86,13.86,13.86,13.86,50000.0
2009-07-31 21:38:00,13.812,13.812,13.812,13.812,50000.0
2009-07-31 21:39:00,13.788,13.84,13.747,13.824,350000.0
2009-07-31 21:40:00,13.83,13.876,13.745,13.876,750000.0
2009-07-31 21:41:00,13.88,13.88,13.87,13.87,350000.0
2009-07-31 21:42:00,13.83,13.866,13.796,13.856,350000.0
2009-07-31 21:43:00,13.88,13.88,13.87,13.88,250000.0
2009-07-31 21:44:00,13.87,13.87,13.87,13.87,250000.0
2009-07-31 21:45:00,13.879,13.879,13.741,13.837,250000.0
2009-07-31 21:46:00,13.847,13.863,13.764,13.772,400000.0
2009-07-31 21:47:00,13.87,13.88,13.87,13.87,400000.0
2009-07-31 21:48:00,13.873,13.886,13.767,13.767,400000.0
2009-07-31 21:49:00,13.84,13.84,13.757,13.808,150000.0
2009-07-31 21:50:00,13.86,13.908,13.774,13.849,900000.0
2009-07-31 21:51:00,13.757,13.889,13.757,13.795,200000.0
2009-07-31 21:52:00,13.852,13.92,13.776,13.78,450000.0
2009-07-31 21:53:00,13.828,13.828,13.701,13.727,300000.0
2009-07-31 21:54:00,13.87,13.87,13.86,13.86,400000.0
2009-07-31 21:56:00,13.866,13.887,13.799,13.849,400000.0
2009-07-31 21:57:00,13.799,13.835,13.772,13.772,300000.0
2009-07-31 21:58:00,13.855,13.855,13.813,13.853,150000.0
2009-07-31 21:59:00,13.818,13.921,13.818,13.921,450000.0
2009-07-31 22:00:00,13.774,13.867,13.713,13.8,500000.0
2009-07-31 22:01:00,13.835,13.843,13.725,13.753,350000.0
2009-07-31 22:02:00,13.844,13.892,13.757,13.875,500000.0
2009-07-31 22:03:00,13.779,13.887,13.779,13.787,400000.0
2009-07-31 22:04:00,13.915,13.949,13.8,13.8,500000.0
2009-07-31 22:05:00,13.835,13.854,13.769,13.816,350000.0
2009-07-31 22:06:00,13.781,13.862,13.781,13.862,400000.0
2009-07-31 22:07:00,13.88,13.9,13.88,13.89,300000.0
2009-07-31 22:08:00,13.88,13.88,13.88,13.88,300000.0
2009-07-31 22:09:00,13.79,13.852,13.762,13.835,300000.0
2009-07-31 22:10:00,13.892,13.892,13.757,13.773,1100000.0
2009-07-31 22:12:00,13.862,13.881,13.783,13.881,300000.0
2009-07-31 22:13:00,13.839,13.839,13.72,13.819,400000.0
2009-07-31 22:14:00,13.867,13.872,13.787,13.858,350000.0
2009-07-31 22:15:00,13.776,13.881,13.774,13.881,300000.0
2009-07-31 22:16:00,13.788,13.886,13.78,13.865,450000.0
2009-07-31 22:17:00,13.881,13.903,13.793,13.866,450000.0
2009-07-31 22:19:00,13.857,13.879,13.796,13.879,250000.0
2009-07-31 22:20:00,13.868,13.893,13.768,13.893,350000.0
2009-07-31 22:21:00,13.917,13.941,13.8,13.904,700000.0
2009-07-31 22:22:00,13.768,13.874,13.751,13.783,550000.0
2009-07-31 22:27:00,13.881,13.881,13.828,13.835,350000.0
2009-07-31 22:29:00,13.918,13.934,13.866,13.903,300000.0
2009-07-31 22:30:00,13.904,13.904,13.775,13.775,250000.0
2009-07-31 22:32:00,13.892,13.892,13.8,13.849,250000.0
2009-07-31 22:34:00,13.851,13.91,13.851,13.873,400000.0
2009-07-31 22:35:00,13.829,13.858,13.804,13.804,350000.0
2009-07-31 22:36:00,13.814,13.915,13.805,13.86,550000.0
2009-07-31 22:37:00,13.89,13.89,13.75,13.804,300000.0
2009-07-31 22:38:00,13.811,13.943,13.795,13.878,700000.0
2009-07-31 22:40:00,13.815,13.911,13.793,13.793,350000.0
2009-07-31 22:42:00,13.873,13.874,13.769,13.874,350000.0
2009-07-31 22:44:00,13.829,13.859,13.716,13.743,550000.0
2009-07-31 22:45:00,13.823,13.95,13.8,13.8,450000.0
2009-07-31 22:50:00,13.891,13.898,13.764,13.764,750000.0
2009-07-31 22:51:00,13.9,13.901,13.9,13.901,100000.0
2009-07-31 22:52:00,13.9,13.9,13.794,13.897,200000.0
2009-07-31 22:54:00,13.851,13.858,13.774,13.85,400000.0
2009-07-31 22:55:00,13.851,13.902,13.76,13.89,600000.0
2009-07-31 22:56:00,13.764,13.864,13.764,13.817,400000.0
2009-08-02 23:00:00,13.877,13.882,13.741,13.849,800000.0
2009-08-02 23:05:00,13.759,13.884,13.759,13.777,350000.0
2009-08-02 23:10:00,13.825,13.88,13.748,13.778,1050000.0
2009-08-02 23:11:00,13.741,13.889,13.741,13.833,400000.0
2009-08-02 23:16:00,13.866,13.897,13.797,13.858,500000.0
2009-08-02 23:20:00,13.843,13.883,13.759,13.843,600000.0
2009-08-02 23:22:00,13.868,13.875,13.785,13.875,350000.0
2009-08-02 23:30:00,13.868,13.875,13.785,13.875,350000.0
2009-08-02 23:33:00,13.839,13.839,13.748,13.748,400000.0
2009-08-02 23:37:00,13.848,13.882,13.831,13.834,200000.0
2009-08-02 23:40:00,13.814,13.883,13.742,13.756,1350000.0
2009-08-02 23:43:00,13.832,13.86,13.754,13.839,600000.0
2009-08-02 23:49:00,13.855,13.863,13.786,13.832,350000.0
2009-08-02 23:50:00,13.764,13.884,13.742,13.826,1250000.0
2009-08-03 00:00:00,13.865,13.886,13.771,13.822,300000.0
2009-08-03 00:01:00,13.87,13.88,13.814,13.875,400000.0
2009-08-03 00:02:00,13.903,13.955,13.811,13.944,600000.0
2009-08-03 00:03:00,13.912,13.946,13.84,13.84,300000.0
2009-08-03 00:04:00,13.943,13.947,13.829,13.829,450000.0
2009-08-03 00:05:00,13.907,13.974,13.899,13.967,300000.0
2009-08-03 00:06:00,13.892,13.962,13.828,13.879,600000.0
2009-08-03 00:07:00,13.903,13.956,13.855,13.866,700000.0
2009-08-03 00:08:00,13.967,13.967,13.81,13.943,650000.0
2009-08-03 00:09:00,13.904,13.964,13.87,13.941,500000.0
2009-08-03 00:10:00,13.933,13.973,13.847,13.902,950000.0
2009-08-03 00:11:00,13.89,14.013,13.878,13.972,650000.0
2009-08-03 00:12:00,13.934,13.958,13.834,13.834,250000.0
2009-08-03 00:13:00,13.97,13.97,13.96,13.96,350000.0
2009-08-03 00:14:00,13.96,13.969,13.875,13.969,350000.0
2009-08-03 00:15:00,13.97,13.97,13.96,13.96,400000.0
2009-08-03 00:16:00,13.798,13.89,13.766,13.778,400000.0
2009-08-03 00:17:00,13.956,13.956,13.785,13.914,400000.0
2009-08-03 00:18:00,13.917,13.942,13.801,13.942,400000.0
2009-08-03 00:19:00,13.941,13.968,13.833,13.963,400000.0
2009-08-03 00:20:00,13.83,13.944,13.83,13.944,400000.0
2009-08-03 00:21:00,13.957,13.965,13.934,13.965,150000.0
2009-08-03 00:22:00,13.953,13.953,13.933,13.933,100000.0
2009-08-03 00:23:00,13.939,13.97,13.92,13.97,300000.0
2009-08-03 00:24:00,13.853,13.964,13.853,13.964,350000.0
2009-08-03 00:25:00,13.938,13.987,13.858,13.904,350000.0
2009-08-03 00:26:00,13.9,13.978,13.898,13.898,400000.0
2009-08-03 00:27:00,13.934,13.966,13.86,13.956,350000.0
2009-08-03 00:28:00,13.884,13.884,13.826,13.826,100000.0
2009-08-03 00:29:00,13.96,13.96,13.95,13.96,350000.0
2009-08-03 00:30:00,13.938,13.945,13.855,13.945,350000.0
2009-08-03 00:32:00,13.853,13.989,13.851,13.872,250000.0
2009-08-03 00:33:00,13.888,13.969,13.888,13.948,200000.0
2009-08-03 00:34:00,13.833,13.943,13.833,13.863,250000.0
2009-08-03 00:35:00,13.824,13.955,13.824,13.894,200000.0
2009-08-03 00:36:00,13.943,13.943,13.835,13.835,300000.0
2009-08-03 00:37:00,13.941,13.949,13.9,13.943,250000.0
2009-08-03 00:38:00,13.933,13.938,13.817,13.938,400000.0
2009-08-03 00:39:00,13.917,13.917,13.816,13.844,250000.0
2009-08-03 00:40:00,13.929,13.934,13.793,13.926,1400000.0
2009-08-03 00:41:00,13.874,13.909,13.761,13.761,200000.0
2009-08-03 00:42:00,13.938,13.939,13.935,13.939,200000.0
2009-08-03 00:43:00,13.92,13.93,13.92,13.93,350000.0
2009-08-03 00:44:00,13.93,13.95,13.854,13.943,350000.0
2009-08-03 00:45:00,13.92,13.93,13.92,13.92,50000.0
2009-08-03 00:46:00,13.929,13.929,13.929,13.929,50000.0
2009-08-03 00:47:00,13.883,13.921,13.795,13.882,400000.0
2009-08-03 00:48:00,13.92,13.93,13.92,13.92,700000.0
2009-08-03 00:49:00,13.91,13.94,13.797,13.918,700000.0
2009-08-03 00:50:00,13.928,13.934,13.798,13.934,600000.0
2009-08-03 00:51:00,13.911,13.937,13.825,13.827,300000.0
2009-08-03 00:52:00,13.873,13.944,13.866,13.866,350000.0
2009-08-03 00:53:00,13.861,13.977,13.846,13.922,700000.0
2009-08-03 00:54:00,13.92,13.93,13.92,13.93,400000.0
2009-08-03 00:59:00,13.897,13.897,13.766,13.826,400000.0
2009-08-03 01:00:00,13.869,13.869,13.869,13.869,50000.0
2009-08-03 01:01:00,13.808,13.907,13.755,13.907,350000.0
2009-08-03 01:02:00,13.92,13.92,13.913,13.913,100000.0
2009-08-03 01:03:00,13.92,13.93,13.92,13.92,400000.0
2009-08-03 01:04:00,13.791,13.97,13.791,13.877,400000.0
2009-08-03 01:05:00,13.937,13.937,13.852,13.908,450000.0
2009-08-03 01:06:00,13.93,13.93,13.92,13.92,900000.0
2009-08-03 01:07:00,13.907,13.943,13.799,13.905,900000.0
2009-08-03 01:08:00,13.912,13.912,13.906,13.906,100000.0
2009-08-03 01:09:00,13.819,13.938,13.819,13.832,350000.0
2009-08-03 01:10:00,13.849,13.916,13.783,13.847,650000.0
2009-08-03 01:11:00,13.92,13.94,13.92,13.93,350000.0
2009-08-03 01:12:00,13.912,13.988,13.835,13.861,350000.0
2009-08-03 01:13:00,13.862,13.952,13.813,13.913,400000.0
2009-08-03 01:14:00,13.913,13.913,13.818,13.9,300000.0
2009-08-03 01:15:00,13.808,13.974,13.808,13.961,350000.0
2009-08-03 01:16:00,13.908,13.948,13.901,13.929,400000.0
2009-08-03 01:17:00,13.93,13.93,13.92,13.92,750000.0
2009-08-03 01:20:00,13.885,13.928,13.804,13.928,750000.0
2009-08-03 01:21:00,13.951,13.971,13.848,13.848,400000.0
2009-08-03 01:22:00,13.942,13.974,13.833,13.833,550000.0
2009-08-03 01:23:00,13.891,13.919,13.779,13.798,450000.0
2009-08-03 01:24:00,13.849,13.909,13.841,13.887,350000.0
2009-08-03 01:25:00,13.856,13.945,13.816,13.945,300000.0
2009-08-03 01:26:00,13.844,13.949,13.844,13.846,250000.0
2009-08-03 01:27:00,13.939,13.967,13.857,13.939,350000.0
2009-08-03 01:28:00,13.93,13.959,13.864,13.926,450000.0
2009-08-03 01:29:00,13.927,13.931,13.787,13.926,400000.0
2009-08-03 01:30:00,13.956,13.956,13.824,13.899,600000.0
2009-08-03 01:31:00,13.959,13.974,13.908,13.948,400000.0
2009-08-03 01:32:00,13.85,13.986,13.85,13.986,150000.0
2009-08-03 01:33:00,13.968,14.004,13.924,13.95,650000.0
2009-08-03 01:34:00,13.996,14.005,13.891,13.957,400000.0
2009-08-03 01:35:00,13.99,14.0,13.99,13.99,300000.0
2009-08-03 01:36:00,14.002,14.007,13.98,13.995,300000.0
2009-08-03 01:37:00,14.002,14.004,14.002,14.004,100000.0
2009-08-03 01:38:00,13.981,14.011,13.923,13.978,500000.0
2009-08-03 01:39:00,13.99,14.0,13.99,14.0,50000.0
2009-08-03 01:40:00,13.876,13.876,13.876,13.876,50000.0
2009-08-03 01:41:00,13.938,13.938,13.93,13.93,100000.0
2009-08-03 01:42:00,13.997,13.997,13.995,13.995,100000.0
2009-08-03 01:43:00,13.967,13.975,13.835,13.952,700000.0
2009-08-03 01:44:00,13.911,14.061,13.91,14.006,700000.0
2009-08-03 01:45:00,13.859,13.977,13.859,13.977,800000.0
2009-08-03 01:46:00,13.977,13.993,13.857,13.97,400000.0
2009-08-03 01:47:00,13.946,14.02,13.928,14.02,850000.0
2009-08-03 01:49:00,14.01,14.01,14.01,14.01,500000.0
2009-08-03 01:50:00,13.981,14.009,13.885,13.998,500000.0
2009-08-03 01:53:00,13.944,14.028,13.927,14.028,250000.0
2009-08-03 01:54:00,13.946,14.031,13.915,14.019,550000.0
2009-08-03 01:55:00,14.006,14.033,13.927,14.011,600000.0
2009-08-03 01:56:00,14.011,14.047,13.946,14.044,350000.0
2009-08-03 01:57:00,13.984,14.018,13.843,13.866,650000.0
2009-08-03 01:58:00,14.019,14.043,13.947,14.012,500000.0
2009-08-03 01:59:00,13.978,14.066,13.978,13.985,350000.0
2009-08-03 02:00:00,14.06,14.06,14.05,14.05,500000.0
2009-08-03 02:01:00,14.035,14.064,13.974,14.023,500000.0
2009-08-03 02:02:00,13.915,14.064,13.915,14.002,650000.0
2009-08-03 02:03:00,14.02,14.03,14.02,14.02,600000.0
2009-08-03 02:04:00,13.982,13.988,13.885,13.984,600000.0
2009-08-03 02:06:00,14.008,14.008,13.896,13.924,250000.0
2009-08-03 02:07:00,13.994,14.042,13.944,13.997,400000.0
2009-08-03 02:08:00,14.018,14.024,13.982,13.983,300000.0
2009-08-03 02:09:00,14.018,14.031,13.912,14.002,500000.0
2009-08-03 02:10:00,14.013,14.015,13.919,14.004,550000.0
2009-08-03 02:11:00,13.989,14.033,13.901,14.004,350000.0
2009-08-03 02:12:00,14.017,14.017,13.93,13.945,850000.0
2009-08-03 02:13:00,13.974,13.995,13.86,13.968,400000.0
2009-08-03 02:14:00,13.986,14.0,13.866,13.866,800000.0
2009-08-03 02:15:00,13.92,14.014,13.866,13.903,700000.0
2009-08-03 02:16:00,13.986,14.039,13.878,13.992,700000.0
2009-08-03 02:17:00,14.016,14.019,14.016,14.019,100000.0
2009-08-03 02:18:00,13.94,13.948,13.94,13.948,100000.0
2009-08-03 02:19:00,14.0,14.01,14.0,14.0,400000.0
2009-08-03 02:20:00,13.963,14.005,13.88,13.965,400000.0
2009-08-03 02:21:00,13.987,14.017,13.932,13.988,500000.0
2009-08-03 02:22:00,14.01,14.02,14.01,14.01,300000.0
2009-08-03 02:23:00,14.002,14.013,13.989,14.013,300000.0
2009-08-03 02:24:00,13.917,14.022,13.883,13.98,400000.0
2009-08-03 02:25:00,13.95,13.999,13.874,13.999,400000.0
2009-08-03 02:26:00,13.977,14.04,13.953,13.99,650000.0
2009-08-03 02:27:00,13.996,13.999,13.873,13.873,150000.0
2009-08-03 02:28:00,13.976,14.001,13.937,13.992,400000.0
2009-08-03 02:29:00,13.958,14.017,13.9,14.005,600000.0
2009-08-03 02:30:00,13.976,14.014,13.883,13.984,400000.0
2009-08-03 02:31:00,13.981,14.024,13.944,13.98,450000.0
2009-08-03 02:32:00,13.971,13.984,13.888,13.968,350000.0
2009-08-03 02:33:00,14.01,14.01,14.0,14.01,100000.0
2009-08-03 02:35:00,13.922,13.922,13.92,13.92,100000.0
2009-08-03 02:36:00,13.88,14.052,13.88,13.975,450000.0
2009-08-03 02:37:00,13.897,14.07,13.897,14.009,550000.0
2009-08-03 02:38:00,13.888,13.996,13.866,13.996,400000.0
2009-08-03 02:39:00,14.02,14.05,13.924,13.981,750000.0
2009-08-03 02:40:00,13.928,14.015,13.928,13.989,350000.0
2009-08-03 02:41:00,13.926,13.987,13.89,13.89,250000.0
2009-08-03 02:42:00,13.966,14.086,13.887,13.887,1050000.0
2009-08-03 02:43:00,14.008,14.008,13.965,13.981,400000.0
2009-08-03 02:44:00,14.023,14.023,13.882,13.882,350000.0
2009-08-03 02:45:00,13.968,13.996,13.885,13.996,300000.0
2009-08-03 02:46:00,14.01,14.01,13.99,14.0,400000.0
2009-08-03 02:48:00,13.895,14.018,13.895,13.994,400000.0
2009-08-03 02:49:00,13.941,14.033,13.878,13.916,650000.0
2009-08-03 02:50:00,13.909,14.049,13.898,13.898,350000.0
2009-08-03 02:51:00,13.987,13.994,13.987,13.994,100000.0
2009-08-03 02:52:00,13.972,13.993,13.85,13.967,900000.0
2009-08-03 02:53:00,14.029,14.029,13.941,13.941,100000.0
2009-08-03 02:54:00,13.982,14.023,13.932,14.023,450000.0
2009-08-03 02:55:00,13.945,14.044,13.885,13.885,400000.0
2009-08-03 02:56:00,14.0,14.013,13.872,13.964,350000.0
2009-08-03 02:57:00,13.993,14.0,13.993,14.0,100000.0
2009-08-03 02:58:00,14.026,14.053,13.905,13.924,350000.0
2009-08-03 02:59:00,14.01,14.02,14.01,14.01,400000.0
2009-08-03 03:00:00,13.942,14.006,13.884,14.006,400000.0
2009-08-03 03:01:00,13.942,14.011,13.86,14.011,550000.0
2009-08-03 03:02:00,13.895,14.004,13.895,14.004,150000.0
2009-08-03 03:03:00,13.935,14.047,13.935,13.983,150000.0
2009-08-03 03:04:00,14.025,14.025,13.911,13.911,300000.0
2009-08-03 03:05:00,13.891,13.945,13.875,13.89,300000.0
2009-08-03 03:06:00,13.984,13.984,13.854,13.909,700000.0
2009-08-03 03:07:00,13.919,13.997,13.919,13.949,350000.0
2009-08-03 03:08:00,13.897,14.003,13.889,13.994,300000.0
2009-08-03 03:09:00,14.034,14.034,13.898,14.028,600000.0
2009-08-03 03:10:00,14.014,14.034,13.883,13.994,700000.0
2009-08-03 03:12:00,13.962,13.988,13.871,13.964,400000.0
2009-08-03 03:13:00,14.02,14.02,14.01,14.01,400000.0
2009-08-03 03:16:00,13.987,14.031,13.89,13.977,400000.0
2009-08-03 03:17:00,14.01,14.02,14.01,14.01,1400000.0
2009-08-03 03:19:00,14.015,14.02,13.858,14.02,1400000.0
2009-08-03 03:20:00,13.941,14.039,13.935,14.039,250000.0
2009-08-03 03:21:00,14.018,14.018,13.904,13.904,150000.0
2009-08-03 03:22:00,14.024,14.034,13.98,14.031,250000.0
2009-08-03 03:23:00,13.908,14.026,13.908,14.026,300000.0
2009-08-03 03:24:00,14.007,14.069,13.922,13.922,200000.0
2009-08-03 03:25:00,13.948,14.041,13.924,13.924,250000.0
2009-08-03 03:26:00,14.031,14.031,13.95,13.95,200000.0
2009-08-03 03:27:00,14.03,14.04,14.03,14.03,400000.0
2009-08-03 03:30:00,13.975,14.029,13.9,13.991,400000.0
2009-08-03 03:31:00,14.03,14.04,14.02,14.04,400000.0
2009-08-03 03:33:00,13.98,14.064,13.98,13.991,400000.0
2009-08-03 03:34:00,13.966,14.014,13.884,13.989,350000.0
2009-08-03 03:35:00,14.02,14.03,14.02,14.02,300000.0
2009-08-03 03:36:00,14.034,14.034,13.99,14.006,300000.0
2009-08-03 03:37:00,14.001,14.02,14.001,14.02,100000.0
2009-08-03 03:38:00,14.03,14.03,14.02,14.02,400000.0
2009-08-03 03:39:00,13.994,13.994,13.876,13.886,400000.0
2009-08-03 03:40:00,14.037,14.039,13.903,14.011,400000.0
2009-08-03 03:41:00,14.032,14.047,13.927,14.026,400000.0
2009-08-03 03:42:00,14.0,14.035,13.895,14.027,400000.0
2009-08-03 03:43:00,13.9,14.036,13.9,13.946,400000.0
2009-08-03 03:44:00,14.048,14.058,13.934,14.058,350000.0
2009-08-03 03:46:00,13.992,14.034,13.902,13.991,400000.0
2009-08-03 03:48:00,13.997,13.997,13.886,13.918,400000.0
2009-08-03 03:49:00,13.879,14.001,13.866,13.973,800000.0
2009-08-03 03:50:00,14.017,14.017,13.933,14.009,250000.0
2009-08-03 03:51:00,14.02,14.02,13.891,14.012,350000.0
2009-08-03 03:52:00,13.906,13.992,13.866,13.975,350000.0
2009-08-03 03:53:00,13.933,14.019,13.933,14.018,250000.0
2009-08-03 03:54:00,14.01,14.02,14.01,14.02,50000.0
2009-08-03 03:56:00,14.01,14.01,14.01,14.01,50000.0
2009-08-03 03:57:00,13.951,14.015,13.917,13.933,250000.0
2009-08-03 03:58:00,14.004,14.022,13.986,14.017,300000.0
2009-08-03 03:59:00,14.01,14.02,14.01,14.01,150000.0
2009-08-03 04:00:00,13.915,13.941,13.915,13.93,150000.0
2009-08-03 04:01:00,14.006,14.027,13.888,14.027,300000.0
2009-08-03 04:02:00,14.017,14.046,13.926,13.95,400000.0
2009-08-03 04:03:00,13.923,13.988,13.906,13.988,400000.0
2009-08-03 04:04:00,14.033,14.033,13.884,13.964,500000.0
2009-08-03 04:05:00,14.0,14.026,13.927,13.927,450000.0
2009-08-03 04:06:00,14.037,14.063,13.946,13.978,400000.0
2009-08-03 04:07:00,13.936,14.02,13.914,14.02,350000.0
2009-08-03 04:08:00,14.027,14.027,13.976,14.013,250000.0
2009-08-03 04:09:00,13.968,14.055,13.915,13.917,1250000.0
2009-08-03 04:10:00,13.983,14.007,13.933,14.007,350000.0
2009-08-03 04:11:00,14.02,14.02,14.01,14.02,400000.0
2009-08-03 04:12:00,13.971,14.014,13.894,13.987,400000.0
2009-08-03 04:13:00,14.005,14.033,13.944,14.008,500000.0
2009-08-03 04:14:00,13.892,14.011,13.892,13.988,650000.0
2009-08-03 04:15:00,13.948,14.039,13.948,14.006,450000.0
2009-08-03 04:16:00,13.991,14.009,13.905,13.99,600000.0
2009-08-03 04:18:00,13.929,14.054,13.907,13.907,300000.0
2009-08-03 04:19:00,13.892,14.021,13.854,13.964,1350000.0
2009-08-03 04:20:00,13.888,13.965,13.876,13.931,250000.0
2009-08-03 04:21:00,13.952,14.052,13.952,13.997,350000.0
2009-08-03 04:22:00,14.011,14.011,14.011,14.011,50000.0
2009-08-03 04:23:00,13.9,13.985,13.9,13.985,250000.0
2009-08-03 04:24:00,13.989,13.989,13.937,13.937,150000.0
2009-08-03 04:25:00,14.01,14.01,14.01,14.01,400000.0
2009-08-03 04:26:00,13.899,13.992,13.891,13.992,400000.0
2009-08-03 04:28:00,13.996,14.033,13.904,13.992,400000.0
2009-08-03 04:30:00,13.969,14.013,13.89,13.981,400000.0
2009-08-03 04:31:00,14.01,14.02,14.01,14.02,450000.0
2009-08-03 04:32:00,14.014,14.032,13.896,14.032,450000.0
2009-08-03 04:33:00,14.039,14.039,13.947,13.989,250000.0
2009-08-03 04:34:00,14.03,14.03,14.02,14.02,250000.0
2009-08-03 04:35:00,13.905,14.008,13.905,13.978,250000.0
2009-08-03 04:36:00,13.918,14.045,13.918,13.999,350000.0
2009-08-03 04:38:00,13.944,14.058,13.924,13.924,200000.0
2009-08-03 04:39:00,13.998,14.036,13.909,14.001,600000.0
2009-08-03 04:40:00,14.017,14.033,13.911,13.966,500000.0
2009-08-03 04:41:00,14.04,14.04,14.03,14.03,400000.0
2009-08-03 04:42:00,14.002,14.044,13.912,14.001,400000.0
2009-08-03 04:43:00,14.024,14.054,13.969,14.024,500000.0
2009-08-03 04:45:00,14.021,14.021,13.869,13.898,400000.0
2009-08-03 04:46:00,13.995,14.031,13.913,13.975,400000.0
2009-08-03 04:47:00,13.911,14.003,13.899,13.923,250000.0
2009-08-03 04:48:00,13.977,14.028,13.902,13.902,400000.0
2009-08-03 04:49:00,13.936,14.053,13.918,14.01,1050000.0
2009-08-03 04:50:00,13.999,14.036,13.935,13.935,250000.0
2009-08-03 04:51:00,14.005,14.08,13.93,13.933,450000.0
2009-08-03 04:52:00,14.007,14.081,13.934,13.934,400000.0
2009-08-03 04:53:00,14.068,14.068,14.039,14.063,200000.0
2009-08-03 04:54:00,13.955,14.085,13.93,13.93,350000.0
2009-08-03 04:55:00,13.907,14.04,13.888,14.02,450000.0
2009-08-03 04:56:00,13.991,14.053,13.948,14.012,250000.0
2009-08-03 04:57:00,13.929,14.054,13.929,13.945,250000.0
2009-08-03 04:58:00,14.004,14.042,14.004,14.042,100000.0
2009-08-03 04:59:00,13.999,14.032,13.891,14.027,800000.0
2009-08-03 05:00:00,13.996,14.043,13.984,14.043,550000.0
2009-08-03 05:01:00,14.005,14.042,13.946,14.007,200000.0
2009-08-03 05:02:00,14.014,14.049,14.009,14.029,300000.0
2009-08-03 05:03:00,14.004,14.004,13.947,13.947,100000.0
2009-08-03 05:04:00,14.05,14.05,13.926,14.014,350000.0
2009-08-03 05:05:00,13.998,13.998,13.944,13.944,100000.0
2009-08-03 05:06:00,14.025,14.025,13.947,14.023,350000.0
2009-08-03 05:07:00,14.034,14.038,13.932,14.038,200000.0
2009-08-03 05:08:00,14.042,14.042,14.042,14.042,50000.0
2009-08-03 05:09:00,13.929,14.063,13.929,14.061,750000.0
2009-08-03 05:10:00,13.934,14.021,13.848,14.021,350000.0
2009-08-03 05:11:00,13.955,14.014,13.89,13.992,350000.0
2009-08-03 05:12:00,14.026,14.035,13.896,14.035,550000.0
2009-08-03 05:13:00,14.013,14.013,13.9,13.997,400000.0
2009-08-03 05:14:00,13.928,14.043,13.928,13.973,450000.0
2009-08-03 05:15:00,13.919,14.047,13.919,13.994,550000.0
2009-08-03 05:16:00,13.914,14.009,13.914,13.946,150000.0
2009-08-03 05:18:00,14.009,14.054,13.924,14.013,300000.0
2009-08-03 05:19:00,13.936,14.017,13.936,13.972,350000.0
2009-08-03 05:20:00,14.065,14.065,13.931,14.034,450000.0
2009-08-03 05:21:00,14.056,14.065,13.932,13.961,700000.0
2009-08-03 05:22:00,13.977,14.064,13.931,14.064,300000.0
2009-08-03 05:23:00,14.02,14.111,13.976,13.976,550000.0
2009-08-03 05:24:00,13.971,14.037,13.971,13.999,350000.0
2009-08-03 05:25:00,14.035,14.071,14.006,14.006,400000.0
2009-08-03 05:26:00,14.02,14.028,13.936,13.963,400000.0
2009-08-03 05:27:00,14.013,14.047,13.96,14.047,250000.0
2009-08-03 05:28:00,14.02,14.055,13.947,13.989,500000.0
2009-08-03 05:29:00,13.912,14.042,13.895,14.042,250000.0
2009-08-03 05:30:00,14.026,14.062,13.988,14.062,300000.0
2009-08-03 05:31:00,14.018,14.058,13.955,14.024,400000.0
2009-08-03 05:32:00,13.972,14.031,13.944,14.031,350000.0
2009-08-03 05:33:00,13.945,14.076,13.945,14.042,550000.0
2009-08-03 05:34:00,14.082,14.082,13.997,14.002,550000.0
2009-08-03 05:35:00,14.097,14.097,13.987,14.018,550000.0
2009-08-03 05:36:00,14.03,14.12,13.99,14.045,550000.0
2009-08-03 05:37:00,13.978,14.061,13.958,13.976,550000.0
2009-08-03 05:38:00,14.108,14.15,14.012,14.13,700000.0
2009-08-03 05:39:00,14.083,14.083,13.938,14.056,350000.0
2009-08-03 05:40:00,14.075,14.075,13.993,14.063,250000.0
2009-08-03 05:41:00,14.107,14.129,14.107,14.129,100000.0
2009-08-03 05:42:00,14.084,14.111,14.01,14.105,400000.0
2009-08-03 05:43:00,14.037,14.134,13.977,13.983,350000.0
2009-08-03 05:45:00,14.1,14.1,14.09,14.09,250000.0
2009-08-03 05:46:00,14.067,14.094,13.99,14.082,250000.0
2009-08-03 05:47:00,14.065,14.066,14.001,14.066,200000.0
2009-08-03 05:48:00,14.03,14.111,13.951,13.982,450000.0
2009-08-03 05:49:00,13.959,14.085,13.913,14.085,1100000.0
2009-08-03 05:50:00,14.048,14.069,13.975,14.003,300000.0
2009-08-03 05:51:00,13.901,14.072,13.901,14.052,450000.0
2009-08-03 05:52:00,14.092,14.113,14.011,14.108,450000.0
2009-08-03 05:53:00,14.086,14.086,14.014,14.014,250000.0
2009-08-03 05:54:00,14.05,14.071,13.992,14.051,350000.0
2009-08-03 05:55:00,13.999,14.116,13.987,14.116,500000.0
2009-08-03 05:56:00,14.017,14.084,13.984,13.999,400000.0
2009-08-03 05:57:00,14.104,14.109,13.963,14.069,500000.0
2009-08-03 05:58:00,13.996,14.11,13.983,14.091,350000.0
2009-08-03 05:59:00,14.035,14.111,13.952,14.0,500000.0
2009-08-03 06:00:00,14.128,14.128,14.03,14.043,450000.0
2009-08-03 06:01:00,14.093,14.097,14.053,14.097,150000.0
2009-08-03 06:02:00,14.11,14.12,14.11,14.12,400000.0
2009-08-03 06:03:00,14.105,14.113,14.033,14.107,400000.0
2009-08-03 06:04:00,14.071,14.139,14.016,14.108,350000.0
2009-08-03 06:05:00,14.026,14.119,14.018,14.119,350000.0
2009-08-03 06:06:00,13.993,14.093,13.972,14.092,300000.0
2009-08-03 06:07:00,14.027,14.154,14.027,14.107,450000.0
2009-08-03 06:09:00,14.103,14.126,13.997,14.094,900000.0
2009-08-03 06:10:00,14.059,14.107,14.015,14.107,150000.0
2009-08-03 06:11:00,14.052,14.162,14.052,14.156,150000.0
2009-08-03 06:12:00,14.003,14.101,13.959,14.024,500000.0
2009-08-03 06:13:00,14.061,14.156,14.05,14.128,250000.0
2009-08-03 06:15:00,14.11,14.144,14.091,14.144,200000.0
2009-08-03 06:16:00,14.146,14.146,14.023,14.108,400000.0
2009-08-03 06:17:00,14.1,14.119,14.049,14.083,350000.0
2009-08-03 06:18:00,14.046,14.144,14.003,14.058,550000.0
2009-08-03 06:19:00,14.118,14.118,13.985,14.07,750000.0
2009-08-03 06:20:00,14.063,14.088,13.984,14.05,350000.0
2009-08-03 06:21:00,14.11,14.12,14.11,14.12,50000.0
2009-08-03 06:22:00,14.143,14.143,14.143,14.143,50000.0
2009-08-03 06:23:00,14.05,14.149,14.026,14.107,350000.0
2009-08-03 06:24:00,14.106,14.124,13.971,14.072,550000.0
2009-08-03 06:25:00,13.974,14.137,13.974,14.059,400000.0
2009-08-03 06:26:00,14.078,14.144,14.017,14.036,400000.0
2009-08-03 06:27:00,14.12,14.12,14.04,14.108,350000.0
2009-08-03 06:28:00,14.003,14.158,14.003,14.057,550000.0
2009-08-03 06:29:00,13.995,14.089,13.947,14.079,600000.0
2009-08-03 06:30:00,14.072,14.091,13.978,14.078,500000.0
2009-08-03 06:31:00,14.13,14.133,14.018,14.052,450000.0
2009-08-03 06:32:00,14.11,14.12,14.11,14.12,450000.0
2009-08-03 06:33:00,14.006,14.124,14.006,14.07,450000.0
2009-08-03 06:34:00,14.134,14.134,14.013,14.087,250000.0
2009-08-03 06:35:00,14.104,14.104,13.956,14.033,400000.0
2009-08-03 06:36:00,14.079,14.133,14.012,14.012,400000.0
2009-08-03 06:37:00,14.008,14.114,14.008,14.087,400000.0
2009-08-03 06:38:00,14.106,14.106,13.993,14.044,400000.0
2009-08-03 06:39:00,13.969,14.109,13.948,14.087,850000.0
2009-08-03 06:40:00,14.064,14.109,13.957,13.957,400000.0
2009-08-03 06:41:00,13.997,14.116,13.982,14.078,350000.0
2009-08-03 06:42:00,14.082,14.093,13.98,13.98,450000.0
2009-08-03 06:43:00,14.074,14.159,13.998,14.129,500000.0
2009-08-03 06:44:00,14.04,14.127,14.04,14.116,350000.0
2009-08-03 06:45:00,14.065,14.083,13.954,14.046,400000.0
2009-08-03 06:46:00,14.089,14.122,13.989,14.089,400000.0
2009-08-03 06:47:00,14.075,14.113,13.997,14.077,300000.0
2009-08-03 06:48:00,14.086,14.111,13.98,14.111,450000.0
2009-08-03 06:49:00,14.087,14.116,13.985,14.082,650000.0
2009-08-03 06:50:00,14.059,14.099,13.981,14.009,550000.0
2009-08-03 06:51:00,14.093,14.122,13.988,14.092,350000.0
2009-08-03 06:52:00,13.943,14.139,13.943,14.05,550000.0
2009-08-03 06:53:00,14.121,14.123,14.006,14.088,400000.0
2009-08-03 06:54:00,14.107,14.107,13.978,13.978,400000.0
2009-08-03 06:55:00,14.098,14.11,13.988,14.043,300000.0
2009-08-03 06:56:00,13.983,14.102,13.982,14.097,600000.0
2009-08-03 06:57:00,14.097,14.106,13.979,14.106,400000.0
2009-08-03 06:58:00,14.047,14.107,13.982,14.075,250000.0
2009-08-03 06:59:00,14.027,14.125,14.012,14.084,500000.0
2009-08-03 07:00:00,14.081,14.118,13.98,14.045,450000.0
2009-08-03 07:01:00,14.053,14.076,13.944,14.007,400000.0
2009-08-03 07:02:00,14.06,14.06,13.984,14.027,200000.0
2009-08-03 07:03:00,14.072,14.109,13.999,14.055,450000.0
2009-08-03 07:04:00,14.072,14.072,13.919,13.953,350000.0
2009-08-03 07:05:00,14.087,14.087,13.922,14.042,450000.0
2009-08-03 07:06:00,13.966,14.099,13.963,13.963,350000.0
2009-08-03 07:07:00,13.984,14.098,13.984,13.986,350000.0
2009-08-03 07:08:00,14.021,14.086,13.936,14.086,350000.0
2009-08-03 07:09:00,13.959,14.045,13.952,13.952,350000.0
2009-08-03 07:10:00,14.091,14.091,14.041,14.067,300000.0
2009-08-03 07:11:00,14.012,14.053,13.939,13.958,500000.0
2009-08-03 07:12:00,14.096,14.096,13.962,14.082,150000.0
2009-08-03 07:13:00,14.109,14.109,13.976,13.991,350000.0
2009-08-03 07:14:00,14.085,14.091,13.951,14.091,550000.0
2009-08-03 07:15:00,14.046,14.1,13.957,14.047,350000.0
2009-08-03 07:16:00,13.968,13.968,13.968,13.968,50000.0
2009-08-03 07:17:00,14.089,14.089,13.992,14.011,250000.0
2009-08-03 07:18:00,14.09,14.09,14.08,14.09,550000.0
2009-08-03 07:19:00,13.978,14.133,13.978,14.067,550000.0
2009-08-03 07:20:00,14.092,14.092,14.03,14.03,100000.0
2009-08-03 07:21:00,14.044,14.097,13.952,14.097,400000.0
2009-08-03 07:22:00,14.027,14.128,13.997,14.073,350000.0
2009-08-03 07:23:00,14.018,14.119,14.018,14.086,350000.0
2009-08-03 07:24:00,14.093,14.093,13.968,14.088,450000.0
2009-08-03 07:25:00,14.096,14.12,14.007,14.043,500000.0
2009-08-03 07:26:00,14.035,14.083,13.961,14.083,350000.0
2009-08-03 07:27:00,14.102,14.114,13.973,14.094,550000.0
2009-08-03 07:28:00,14.081,14.099,13.965,14.023,350000.0
2009-08-03 07:29:00,14.058,14.098,13.955,14.009,550000.0
2009-08-03 07:30:00,14.117,14.117,13.995,13.995,200000.0
2009-08-03 07:31:00,13.987,14.137,13.987,14.09,350000.0
2009-08-03 07:32:00,14.085,14.096,14.001,14.073,350000.0
2009-08-03 07:33:00,14.013,14.117,13.985,14.096,550000.0
2009-08-03 07:34:00,13.965,14.084,13.943,13.943,350000.0
2009-08-03 07:35:00,14.073,14.073,13.959,14.059,400000.0
2009-08-03 07:36:00,14.031,14.069,13.921,14.019,400000.0
2009-08-03 07:37:00,13.937,14.048,13.937,13.971,400000.0
2009-08-03 07:38:00,13.934,14.063,13.934,14.039,250000.0
2009-08-03 07:39:00,14.036,14.071,13.965,14.07,400000.0
2009-08-03 07:40:00,14.002,14.101,13.958,14.037,550000.0
2009-08-03 07:41:00,14.08,14.098,13.969,14.065,350000.0
2009-08-03 07:42:00,13.959,14.051,13.947,14.051,500000.0
2009-08-03 07:43:00,14.053,14.073,13.937,13.996,550000.0
2009-08-03 07:44:00,14.098,14.1,13.972,14.025,350000.0
2009-08-03 07:45:00,14.078,14.089,13.955,14.089,350000.0
2009-08-03 07:46:00,14.102,14.102,13.952,14.077,350000.0
2009-08-03 07:47:00,13.999,14.1,13.999,14.064,400000.0
2009-08-03 07:48:00,13.967,14.111,13.967,14.068,500000.0
2009-08-03 07:49:00,14.065,14.161,13.982,14.079,550000.0
2009-08-03 07:50:00,14.05,14.05,13.92,13.983,400000.0
2009-08-03 07:51:00,14.037,14.104,13.98,14.089,300000.0
2009-08-03 07:52:00,14.041,14.097,13.968,13.999,500000.0
2009-08-03 07:53:00,14.041,14.092,13.988,14.004,450000.0
2009-08-03 07:54:00,14.035,14.069,13.918,14.023,550000.0
2009-08-03 07:55:00,14.086,14.145,14.016,14.016,400000.0
2009-08-03 07:56:00,13.99,14.07,13.99,14.031,300000.0
2009-08-03 07:57:00,14.007,14.101,13.986,14.101,400000.0
2009-08-03 07:58:00,14.043,14.087,13.937,14.048,400000.0
2009-08-03 07:59:00,14.074,14.08,13.969,14.079,400000.0
2009-08-03 08:00:00,13.974,14.086,13.974,14.031,350000.0
2009-08-03 08:01:00,13.998,14.111,13.983,14.062,550000.0
2009-08-03 08:02:00,14.095,14.095,13.935,14.075,500000.0
2009-08-03 08:03:00,14.022,14.059,13.922,13.982,500000.0
2009-08-03 08:04:00,14.047,14.047,13.96,13.96,350000.0
2009-08-03 08:05:00,13.976,14.081,13.976,14.054,400000.0
2009-08-03 08:06:00,14.017,14.058,14.017,14.058,400000.0
2009-08-03 08:07:00,14.051,14.076,13.948,13.962,350000.0
2009-08-03 08:08:00,13.953,14.057,13.898,14.057,400000.0
2009-08-03 08:09:00,13.965,14.068,13.965,14.065,550000.0
2009-08-03 08:10:00,14.041,14.062,13.951,14.012,350000.0
2009-08-03 08:11:00,14.06,14.06,14.05,14.05,350000.0
2009-08-03 08:12:00,14.045,14.079,13.996,13.999,350000.0
2009-08-03 08:13:00,14.029,14.049,13.973,13.973,350000.0
2009-08-03 08:14:00,14.026,14.068,13.969,13.969,500000.0
2009-08-03 08:15:00,13.987,14.091,13.987,14.078,400000.0
2009-08-03 08:16:00,14.066,14.066,13.912,14.028,400000.0
2009-08-03 08:17:00,13.98,14.059,13.961,14.059,400000.0
2009-08-03 08:18:00,14.064,14.068,13.926,14.063,550000.0
2009-08-03 08:19:00,14.082,14.082,13.953,13.982,550000.0
2009-08-03 08:20:00,14.014,14.106,13.979,14.095,400000.0
2009-08-03 08:21:00,14.065,14.065,13.942,14.064,400000.0
2009-08-03 08:22:00,14.058,14.058,13.921,13.997,350000.0
2009-08-03 08:23:00,14.02,14.064,13.948,14.05,350000.0
2009-08-03 08:24:00,14.093,14.1,13.964,14.061,550000.0
2009-08-03 08:25:00,13.994,14.058,13.957,14.058,400000.0
2009-08-03 08:26:00,14.045,14.052,13.941,14.007,350000.0
2009-08-03 08:27:00,14.074,14.093,13.979,14.093,350000.0
2009-08-03 08:28:00,14.06,14.06,13.908,14.027,450000.0
2009-08-03 08:29:00,14.056,14.092,13.942,14.077,350000.0
2009-08-03 08:30:00,13.976,14.087,13.976,14.08,500000.0
2009-08-03 08:31:00,14.048,14.079,14.012,14.019,350000.0
2009-08-03 08:32:00,13.946,14.044,13.946,14.008,350000.0
2009-08-03 08:33:00,13.992,14.082,13.962,14.006,450000.0
2009-08-03 08:34:00,13.952,14.082,13.923,13.99,550000.0
2009-08-03 08:35:00,14.071,14.13,14.001,14.001,550000.0
2009-08-03 08:36:00,14.049,14.091,13.971,13.971,400000.0
2009-08-03 08:37:00,14.045,14.078,13.939,14.052,400000.0
2009-08-03 08:38:00,14.006,14.069,13.964,13.964,400000.0
2009-08-03 08:39:00,14.07,14.096,13.972,13.972,400000.0
2009-08-03 08:40:00,14.089,14.094,13.959,14.06,350000.0
2009-08-03 08:41:00,14.012,14.073,13.967,14.041,450000.0
2009-08-03 08:42:00,14.06,14.09,13.963,14.064,350000.0
2009-08-03 08:43:00,14.005,14.117,14.005,14.074,350000.0
2009-08-03 08:44:00,14.083,14.12,13.993,14.026,400000.0
2009-08-03 08:45:00,14.099,14.099,14.023,14.029,350000.0
2009-08-03 08:46:00,14.1,14.105,14.01,14.091,350000.0
2009-08-03 08:47:00,14.113,14.113,14.039,14.074,350000.0
2009-08-03 08:48:00,13.954,14.102,13.954,14.102,500000.0
2009-08-03 08:49:00,14.048,14.127,14.03,14.125,350000.0
2009-08-03 08:50:00,14.031,14.084,13.993,14.084,350000.0
2009-08-03 08:51:00,14.034,14.14,14.014,14.082,350000.0
2009-08-03 08:52:00,14.06,14.116,14.004,14.106,550000.0
2009-08-03 08:53:00,14.006,14.127,14.0,14.0,400000.0
2009-08-03 08:54:00,14.093,14.093,13.966,14.008,400000.0
2009-08-03 08:55:00,14.046,14.092,14.046,14.063,350000.0
2009-08-03 08:56:00,13.992,14.075,13.982,14.039,400000.0
2009-08-03 08:57:00,14.067,14.078,13.972,14.078,500000.0
2009-08-03 08:58:00,13.982,14.045,13.968,13.973,550000.0
2009-08-03 08:59:00,13.987,14.071,13.911,14.071,450000.0
2009-08-03 09:00:00,14.06,14.079,13.969,14.013,1500000.0
2009-08-03 09:01:00,14.051,14.051,13.969,14.032,1250000.0
2009-08-03 09:02:00,13.98,14.049,13.948,13.956,400000.0
2009-08-03 09:03:00,14.016,14.064,13.953,14.023,1300000.0
2009-08-03 09:04:00,14.038,14.077,14.008,14.077,450000.0
2009-08-03 09:05:00,14.013,14.066,13.98,14.03,1800000.0
2009-08-03 09:06:00,14.033,14.051,13.98,14.033,1250000.0
2009-08-03 09:07:00,14.027,14.074,13.951,14.057,500000.0
2009-08-03 09:08:00,13.953,14.08,13.953,13.968,400000.0
2009-08-03 09:09:00,14.002,14.066,13.98,13.994,500000.0
2009-08-03 09:10:00,14.017,14.094,13.968,14.022,450000.0
2009-08-03 09:11:00,14.024,14.047,13.945,14.022,1900000.0
2009-08-03 09:12:00,14.053,14.053,13.91,14.002,550000.0
2009-08-03 09:13:00,14.017,14.084,13.958,14.018,1450000.0
2009-08-03 09:14:00,14.041,14.068,13.961,14.011,350000.0
2009-08-03 09:15:00,14.02,14.05,13.933,13.991,400000.0
2009-08-03 09:16:00,14.07,14.07,13.907,14.008,1500000.0
2009-08-03 09:17:00,13.994,14.017,13.945,14.017,1500000.0
2009-08-03 09:18:00,14.022,14.082,13.981,13.989,1650000.0
2009-08-03 09:19:00,14.0,14.078,13.984,14.014,1800000.0
2009-08-03 09:20:00,14.01,14.057,13.976,14.055,350000.0
2009-08-03 09:21:00,14.041,14.041,13.94,13.946,350000.0
2009-08-03 09:22:00,13.985,14.041,13.925,13.959,500000.0
2009-08-03 09:23:00,14.086,14.086,13.966,14.041,350000.0
2009-08-03 09:24:00,14.014,14.056,13.942,13.99,1500000.0
2009-08-03 09:25:00,13.989,14.063,13.925,14.048,400000.0
2009-08-03 09:26:00,13.983,14.034,13.92,14.034,350000.0
2009-08-03 09:27:00,14.043,14.065,13.945,14.042,400000.0
2009-08-03 09:28:00,13.992,14.071,13.981,14.0,1550000.0
2009-08-03 09:29:00,13.987,14.108,13.954,13.955,1400000.0
2009-08-03 09:30:00,13.964,14.09,13.959,14.001,450000.0
2009-08-03 09:31:00,13.972,14.088,13.926,13.956,450000.0
2009-08-03 09:32:00,13.963,13.97,13.935,13.962,350000.0
2009-08-03 09:33:00,13.987,14.016,13.933,13.933,400000.0
2009-08-03 09:34:00,13.936,14.087,13.914,13.956,1950000.0
2009-08-03 09:35:00,13.975,14.092,13.97,14.07,1450000.0
2009-08-03 09:36:00,13.986,14.044,13.959,13.963,1600000.0
2009-08-03 09:37:00,14.065,14.065,14.065,14.065,50000.0
2009-08-03 09:38:00,13.978,14.069,13.974,13.996,500000.0
2009-08-03 09:39:00,14.007,14.09,13.972,13.972,550000.0
2009-08-03 09:40:00,13.922,14.042,13.915,14.014,400000.0
2009-08-03 09:41:00,13.939,14.081,13.924,14.017,550000.0
2009-08-03 09:42:00,14.047,14.055,13.955,14.044,350000.0
2009-08-03 09:43:00,14.034,14.038,13.951,13.995,400000.0
2009-08-03 09:44:00,13.981,14.036,13.951,13.983,2000000.0
2009-08-03 09:45:00,14.079,14.079,13.982,13.988,450000.0
2009-08-03 09:46:00,14.053,14.08,13.974,14.08,400000.0
2009-08-03 09:47:00,14.017,14.044,13.953,14.044,400000.0
2009-08-03 09:48:00,14.039,14.039,13.958,13.971,1500000.0
2009-08-03 09:49:00,14.07,14.098,13.963,14.013,400000.0
2009-08-03 09:50:00,13.966,14.084,13.948,14.067,800000.0
2009-08-03 09:51:00,14.051,14.051,13.935,13.936,400000.0
2009-08-03 09:52:00,14.039,14.077,13.929,14.036,400000.0
2009-08-03 09:53:00,14.001,14.052,13.912,14.023,450000.0
2009-08-03 09:54:00,14.058,14.085,13.943,14.051,750000.0
2009-08-03 09:55:00,14.076,14.076,13.929,14.029,450000.0
2009-08-03 09:56:00,14.057,14.091,13.955,14.043,550000.0
2009-08-03 09:57:00,14.043,14.043,13.988,14.039,350000.0
2009-08-03 09:58:00,13.978,14.094,13.952,13.961,400000.0
2009-08-03 10:00:00,14.004,14.091,14.0,14.085,600000.0
2009-08-03 10:01:00,14.022,14.097,13.97,14.097,400000.0
2009-08-03 10:02:00,14.097,14.097,13.97,14.028,400000.0
2009-08-03 10:03:00,14.042,14.101,14.005,14.005,500000.0
2009-08-03 10:04:00,14.038,14.119,13.979,14.075,550000.0
2009-08-03 10:05:00,14.053,14.093,14.002,14.019,350000.0
2009-08-03 10:06:00,14.104,14.114,14.012,14.055,550000.0
2009-08-03 10:07:00,14.079,14.119,13.993,14.119,450000.0
2009-08-03 10:08:00,14.111,14.124,14.011,14.048,550000.0
2009-08-03 10:09:00,14.051,14.146,14.041,14.087,500000.0
2009-08-03 10:10:00,14.077,14.077,13.95,13.958,650000.0
2009-08-03 10:11:00,14.109,14.109,14.004,14.004,450000.0
2009-08-03 10:12:00,13.991,14.137,13.986,14.137,400000.0
2009-08-03 10:13:00,14.018,14.094,14.003,14.055,350000.0
2009-08-03 10:14:00,14.051,14.131,13.996,14.043,550000.0
2009-08-03 10:15:00,13.977,14.141,13.977,14.116,650000.0
2009-08-03 10:16:00,14.022,14.14,14.02,14.14,450000.0
2009-08-03 10:17:00,14.08,14.135,14.022,14.135,400000.0
2009-08-03 10:18:00,14.15,14.17,14.045,14.17,750000.0
2009-08-03 10:19:00,14.135,14.157,14.058,14.116,550000.0
2009-08-03 10:20:00,14.189,14.195,14.07,14.142,600000.0
2009-08-03 10:21:00,14.025,14.186,14.025,14.144,500000.0
2009-08-03 10:22:00,14.098,14.177,14.064,14.121,350000.0
2009-08-03 10:23:00,14.117,14.117,14.003,14.029,350000.0
2009-08-03 10:24:00,14.108,14.189,14.018,14.14,500000.0
2009-08-03 10:25:00,14.083,14.17,14.034,14.074,400000.0
2009-08-03 10:26:00,14.174,14.174,14.027,14.156,350000.0
2009-08-03 10:27:00,14.009,14.106,13.973,14.061,500000.0
2009-08-03 10:28:00,14.102,14.148,14.019,14.084,600000.0
2009-08-03 10:29:00,14.127,14.17,14.053,14.069,450000.0
2009-08-03 10:30:00,14.148,14.148,14.045,14.059,400000.0
2009-08-03 10:31:00,14.143,14.177,14.031,14.031,350000.0
2009-08-03 10:32:00,14.113,14.155,14.02,14.155,650000.0
2009-08-03 10:33:00,14.119,14.184,14.07,14.074,450000.0
2009-08-03 10:34:00,14.141,14.177,14.051,14.177,450000.0
2009-08-03 10:35:00,14.142,14.192,14.051,14.071,550000.0
2009-08-03 10:36:00,14.029,14.139,14.029,14.103,400000.0
2009-08-03 10:37:00,14.032,14.138,13.999,14.061,450000.0
2009-08-03 10:38:00,14.081,14.146,14.013,14.146,350000.0
2009-08-03 10:39:00,14.052,14.174,14.036,14.174,350000.0
2009-08-03 10:40:00,14.111,14.198,14.06,14.139,550000.0
2009-08-03 10:41:00,14.102,14.166,14.033,14.119,550000.0
2009-08-03 10:42:00,14.091,14.162,14.041,14.093,400000.0
2009-08-03 10:43:00,14.087,14.139,14.016,14.104,500000.0
2009-08-03 10:44:00,14.208,14.227,14.114,14.114,350000.0
2009-08-03 10:45:00,14.061,14.177,14.061,14.096,350000.0
2009-08-03 10:46:00,14.098,14.221,14.074,14.074,600000.0
2009-08-03 10:47:00,14.152,14.181,14.084,14.084,400000.0
2009-08-03 10:48:00,14.086,14.254,14.086,14.185,400000.0
2009-08-03 10:49:00,14.17,14.202,14.12,14.194,400000.0
2009-08-03 10:50:00,14.197,14.237,14.089,14.21,450000.0
2009-08-03 10:51:00,14.106,14.201,14.078,14.201,350000.0
2009-08-03 10:52:00,14.107,14.22,14.093,14.14,550000.0
2009-08-03 10:53:00,14.17,14.187,14.062,14.158,400000.0
2009-08-03 10:54:00,14.112,14.21,14.072,14.108,600000.0
2009-08-03 10:55:00,14.071,14.171,14.036,14.165,400000.0
2009-08-03 10:56:00,14.157,14.179,14.05,14.179,400000.0
2009-08-03 10:57:00,14.136,14.189,14.087,14.087,400000.0
2009-08-03 10:58:00,14.171,14.178,14.059,14.178,400000.0
2009-08-03 10:59:00,14.181,14.185,14.046,14.093,350000.0
2009-08-03 11:00:00,14.102,14.183,14.079,14.095,400000.0
2009-08-03 11:01:00,14.046,14.195,14.046,14.064,450000.0
2009-08-03 11:02:00,14.142,14.19,14.079,14.152,850000.0
2009-08-03 11:03:00,14.094,14.198,14.088,14.106,400000.0
2009-08-03 11:04:00,14.171,14.205,14.061,14.185,500000.0
2009-08-03 11:05:00,14.132,14.173,14.07,14.158,400000.0
2009-08-03 11:06:00,14.041,14.19,14.016,14.016,450000.0
2009-08-03 11:07:00,14.179,14.179,14.011,14.021,350000.0
2009-08-03 11:08:00,14.035,14.177,14.031,14.107,500000.0
2009-08-03 11:09:00,14.141,14.19,14.079,14.079,350000.0
2009-08-03 11:10:00,14.055,14.181,14.055,14.127,450000.0
2009-08-03 11:11:00,14.184,14.203,14.073,14.127,450000.0
2009-08-03 11:12:00,14.079,14.179,14.043,14.071,600000.0
2009-08-03 11:13:00,14.152,14.194,14.107,14.112,500000.0
2009-08-03 11:14:00,14.165,14.179,14.054,14.074,350000.0
2009-08-03 11:15:00,14.112,14.159,14.063,14.135,400000.0
2009-08-03 11:16:00,14.147,14.183,14.06,14.06,400000.0
2009-08-03 11:17:00,14.2,14.235,14.079,14.18,700000.0
2009-08-03 11:18:00,14.18,14.212,14.07,14.111,400000.0
2009-08-03 11:19:00,14.148,14.201,14.106,14.11,450000.0
2009-08-03 11:20:00,14.195,14.207,14.115,14.207,500000.0
2009-08-03 11:21:00,14.166,14.183,14.033,14.045,450000.0
2009-08-03 11:22:00,14.129,14.198,14.11,14.173,500000.0
2009-08-03 11:23:00,14.199,14.231,14.085,14.085,400000.0
2009-08-03 11:24:00,14.082,14.146,14.044,14.067,400000.0
2009-08-03 11:25:00,14.166,14.207,14.122,14.151,350000.0
2009-08-03 11:26:00,14.175,14.175,14.037,14.147,450000.0
2009-08-03 11:27:00,14.196,14.196,14.045,14.156,450000.0
2009-08-03 11:28:00,14.197,14.207,14.058,14.058,350000.0
2009-08-03 11:29:00,14.094,14.212,14.084,14.196,600000.0
2009-08-03 11:30:00,14.097,14.197,14.079,14.119,400000.0
2009-08-03 11:31:00,14.151,14.176,14.03,14.162,550000.0
2009-08-03 11:32:00,14.204,14.204,14.062,14.153,650000.0
2009-08-03 11:33:00,14.207,14.207,14.113,14.129,400000.0
2009-08-03 11:34:00,14.19,14.215,14.091,14.12,350000.0
2009-08-03 11:35:00,14.183,14.183,14.091,14.154,400000.0
2009-08-03 11:36:00,14.217,14.217,14.073,14.177,500000.0
2009-08-03 11:37:00,14.16,14.213,14.102,14.175,450000.0
2009-08-03 11:38:00,14.199,14.199,14.059,14.101,400000.0
2009-08-03 11:39:00,14.224,14.224,14.093,14.211,550000.0
2009-08-03 11:40:00,14.21,14.21,14.103,14.103,500000.0
2009-08-03 11:41:00,14.161,14.19,14.057,14.19,400000.0
2009-08-03 11:42:00,14.22,14.22,14.21,14.21,550000.0
2009-08-03 11:43:00,14.188,14.235,14.108,14.148,550000.0
2009-08-03 11:44:00,14.201,14.221,14.09,14.167,400000.0
2009-08-03 11:45:00,14.07,14.212,14.07,14.1,400000.0
2009-08-03 11:46:00,14.132,14.191,14.064,14.169,450000.0
2009-08-03 11:47:00,14.126,14.222,14.085,14.156,600000.0
2009-08-03 11:48:00,14.15,14.168,14.034,14.062,450000.0
2009-08-03 11:49:00,14.081,14.203,14.071,14.198,350000.0
2009-08-03 11:50:00,14.189,14.192,14.068,14.085,350000.0
2009-08-03 11:51:00,14.127,14.154,14.043,14.043,450000.0
2009-08-03 11:52:00,14.085,14.209,14.065,14.089,350000.0
2009-08-03 11:53:00,14.092,14.16,14.069,14.069,500000.0
2009-08-03 11:54:00,14.044,14.184,14.044,14.153,650000.0
2009-08-03 11:55:00,14.163,14.17,14.06,14.17,500000.0
2009-08-03 11:56:00,14.196,14.196,14.033,14.17,550000.0
2009-08-03 11:57:00,14.16,14.162,14.061,14.144,450000.0
2009-08-03 11:58:00,14.166,14.193,14.09,14.149,450000.0
2009-08-03 11:59:00,14.182,14.216,14.054,14.054,550000.0
2009-08-03 12:00:00,14.095,14.177,14.065,14.177,450000.0
2009-08-03 12:01:00,14.178,14.194,14.082,14.104,350000.0
2009-08-03 12:02:00,14.106,14.171,14.033,14.033,350000.0
2009-08-03 12:03:00,14.026,14.175,14.026,14.175,450000.0
2009-08-03 12:04:00,14.062,14.16,14.039,14.108,350000.0
2009-08-03 12:05:00,14.175,14.177,14.05,14.141,450000.0
2009-08-03 12:06:00,14.095,14.177,14.049,14.176,400000.0
2009-08-03 12:07:00,14.013,14.143,14.013,14.039,350000.0
2009-08-03 12:08:00,14.181,14.182,14.072,14.079,500000.0
2009-08-03 12:09:00,14.111,14.216,14.097,14.16,550000.0
2009-08-03 12:10:00,14.188,14.188,14.111,14.172,350000.0
2009-08-03 12:11:00,14.09,14.154,14.059,14.066,350000.0
2009-08-03 12:12:00,14.075,14.269,14.075,14.174,550000.0
2009-08-03 12:13:00,14.18,14.199,14.074,14.175,350000.0
2009-08-03 12:14:00,14.2,14.2,14.19,14.2,550000.0
2009-08-03 12:15:00,14.151,14.204,14.05,14.143,550000.0
2009-08-03 12:16:00,14.097,14.153,14.02,14.153,350000.0
2009-08-03 12:17:00,14.11,14.183,14.047,14.144,400000.0
2009-08-03 12:18:00,14.19,14.2,14.19,14.2,550000.0
2009-08-03 12:19:00,14.117,14.167,14.051,14.054,550000.0
2009-08-03 12:20:00,14.169,14.172,14.099,14.099,350000.0
2009-08-03 12:21:00,14.045,14.173,14.025,14.132,400000.0
2009-08-03 12:22:00,14.055,14.189,14.055,14.084,400000.0
2009-08-03 12:23:00,14.173,14.173,14.042,14.115,550000.0
2009-08-03 12:24:00,14.085,14.173,14.011,14.132,500000.0
2009-08-03 12:25:00,14.158,14.209,14.103,14.103,450000.0
2009-08-03 12:26:00,14.158,14.183,14.096,14.111,350000.0
2009-08-03 12:27:00,14.197,14.197,14.075,14.123,350000.0
2009-08-03 12:28:00,14.054,14.174,14.054,14.063,350000.0
2009-08-03 12:29:00,14.142,14.227,14.092,14.136,400000.0
2009-08-03 12:30:00,14.112,14.195,14.076,14.195,400000.0
2009-08-03 12:31:00,14.152,14.178,14.123,14.178,350000.0
2009-08-03 12:32:00,14.083,14.179,14.039,14.147,450000.0
2009-08-03 12:33:00,14.089,14.221,14.089,14.173,450000.0
2009-08-03 12:34:00,14.199,14.199,14.068,14.19,500000.0
2009-08-03 12:35:00,14.119,14.212,14.099,14.136,600000.0
2009-08-03 12:36:00,14.145,14.184,14.059,14.092,450000.0
2009-08-03 12:37:00,14.154,14.209,14.082,14.209,400000.0
2009-08-03 12:38:00,14.188,14.205,14.052,14.122,750000.0
2009-08-03 12:39:00,14.075,14.182,14.071,14.17,650000.0
2009-08-03 12:40:00,14.069,14.222,14.069,14.096,450000.0
2009-08-03 12:41:00,14.195,14.198,14.066,14.137,550000.0
2009-08-03 12:42:00,14.199,14.199,14.032,14.15,500000.0
2009-08-03 12:43:00,14.201,14.201,14.06,14.06,350000.0
2009-08-03 12:44:00,14.129,14.218,14.077,14.207,400000.0
2009-08-03 12:45:00,14.093,14.234,14.093,14.114,400000.0
2009-08-03 12:46:00,14.154,14.212,14.086,14.117,400000.0
2009-08-03 12:47:00,14.125,14.17,14.09,14.161,350000.0
2009-08-03 12:48:00,14.107,14.209,14.105,14.209,400000.0
2009-08-03 12:49:00,14.22,14.23,14.22,14.23,350000.0
2009-08-03 12:50:00,14.225,14.225,14.1,14.127,350000.0
2009-08-03 12:51:00,14.183,14.193,14.084,14.096,400000.0
2009-08-03 12:52:00,14.162,14.181,14.038,14.069,350000.0
2009-08-03 12:53:00,14.096,14.203,14.085,14.203,400000.0
2009-08-03 12:54:00,14.14,14.227,14.11,14.199,400000.0
2009-08-03 12:55:00,14.168,14.255,14.1,14.177,400000.0
2009-08-03 12:56:00,14.221,14.234,14.098,14.212,450000.0
2009-08-03 12:57:00,14.154,14.181,14.079,14.148,400000.0
2009-08-03 12:58:00,14.124,14.213,14.077,14.213,400000.0
2009-08-03 12:59:00,14.122,14.22,14.079,14.167,350000.0
2009-08-03 13:00:00,14.237,14.247,14.143,14.166,550000.0
2009-08-03 13:01:00,14.151,14.2,14.093,14.19,550000.0
2009-08-03 13:02:00,14.144,14.261,14.138,14.17,450000.0
2009-08-03 13:03:00,14.242,14.242,14.119,14.218,350000.0
2009-08-03 13:04:00,14.204,14.204,14.091,14.145,450000.0
2009-08-03 13:05:00,14.179,14.255,14.112,14.217,400000.0
2009-08-03 13:06:00,14.185,14.21,14.124,14.124,500000.0
2009-08-03 13:07:00,14.218,14.246,14.1,14.213,400000.0
2009-08-03 13:08:00,14.204,14.257,14.141,14.253,350000.0
2009-08-03 13:09:00,14.145,14.248,14.108,14.124,550000.0
2009-08-03 13:10:00,14.135,14.28,14.135,14.265,500000.0
2009-08-03 13:11:00,14.223,14.238,14.144,14.205,400000.0
2009-08-03 13:12:00,14.219,14.241,14.118,14.203,350000.0
2009-08-03 13:13:00,14.243,14.271,14.122,14.26,400000.0
2009-08-03 13:14:00,14.154,14.255,14.114,14.206,400000.0
2009-08-03 13:15:00,14.222,14.222,14.128,14.149,450000.0
2009-08-03 13:16:00,14.263,14.263,14.129,14.209,500000.0
2009-08-03 13:17:00,14.255,14.263,14.139,14.182,450000.0
2009-08-03 13:18:00,14.225,14.225,14.125,14.177,350000.0
2009-08-03 13:19:00,14.115,14.231,14.111,14.151,700000.0
2009-08-03 13:20:00,14.146,14.261,14.095,14.167,800000.0
2009-08-03 13:21:00,14.207,14.241,14.15,14.224,400000.0
2009-08-03 13:22:00,14.081,14.229,14.081,14.135,550000.0
2009-08-03 13:23:00,14.223,14.254,14.121,14.154,450000.0
2009-08-03 13:24:00,14.226,14.27,14.163,14.248,350000.0
2009-08-03 13:25:00,14.101,14.228,14.084,14.208,450000.0
2009-08-03 13:26:00,14.17,14.252,14.144,14.144,350000.0
2009-08-03 13:27:00,14.138,14.256,14.138,14.146,500000.0
2009-08-03 13:28:00,14.226,14.242,14.114,14.183,350000.0
2009-08-03 13:29:00,14.254,14.331,14.197,14.266,650000.0
2009-08-03 13:30:00,14.254,14.254,14.156,14.229,450000.0
2009-08-03 13:31:00,14.28,14.29,14.187,14.255,400000.0
2009-08-03 13:32:00,14.262,14.267,14.15,14.15,450000.0
2009-08-03 13:33:00,14.211,14.303,14.178,14.224,350000.0
2009-08-03 13:34:00,14.141,14.302,14.141,14.274,700000.0
2009-08-03 13:35:00,14.243,14.248,14.117,14.16,550000.0
2009-08-03 13:36:00,14.173,14.273,14.15,14.245,650000.0
2009-08-03 13:37:00,14.261,14.261,14.154,14.223,350000.0
2009-08-03 13:38:00,14.254,14.27,14.12,14.12,400000.0
2009-08-03 13:39:00,14.182,14.289,14.182,14.205,600000.0
2009-08-03 13:40:00,14.195,14.27,14.195,14.27,400000.0
2009-08-03 13:41:00,14.14,14.3,14.14,14.229,400000.0
2009-08-03 13:42:00,14.181,14.245,14.139,14.146,350000.0
2009-08-03 13:43:00,14.254,14.254,14.113,14.167,750000.0
2009-08-03 13:44:00,14.155,14.278,14.155,14.278,450000.0
2009-08-03 13:45:00,14.192,14.277,14.15,14.236,350000.0
2009-08-03 13:46:00,14.258,14.261,14.158,14.196,400000.0
2009-08-03 13:47:00,14.147,14.264,14.121,14.172,550000.0
2009-08-03 13:48:00,14.284,14.284,14.147,14.157,650000.0
2009-08-03 13:49:00,14.218,14.279,14.16,14.16,350000.0
2009-08-03 13:50:00,14.213,14.315,14.194,14.194,550000.0
2009-08-03 13:51:00,14.187,14.304,14.156,14.304,350000.0
2009-08-03 13:52:00,14.294,14.294,14.169,14.293,350000.0
2009-08-03 13:53:00,14.201,14.288,14.152,14.188,500000.0
2009-08-03 13:54:00,14.208,14.32,14.204,14.265,400000.0
2009-08-03 13:55:00,14.286,14.286,14.159,14.27,350000.0
2009-08-03 13:56:00,14.184,14.245,14.151,14.241,500000.0
2009-08-03 13:57:00,14.306,14.306,14.178,14.235,400000.0
2009-08-03 13:58:00,14.299,14.299,14.131,14.147,750000.0
2009-08-03 13:59:00,14.277,14.277,14.167,14.222,350000.0
2009-08-03 14:00:00,14.204,14.338,14.174,14.245,600000.0
2009-08-03 14:01:00,14.272,14.272,14.164,14.248,400000.0
2009-08-03 14:02:00,14.258,14.258,14.137,14.217,350000.0
2009-08-03 14:03:00,14.172,14.239,14.164,14.239,350000.0
2009-08-03 14:04:00,14.151,14.273,14.151,14.273,400000.0
2009-08-03 14:05:00,14.207,14.266,14.207,14.265,400000.0
2009-08-03 14:06:00,14.279,14.279,14.166,14.166,450000.0
2009-08-03 14:07:00,14.225,14.269,14.128,14.269,350000.0
2009-08-03 14:08:00,14.162,14.272,14.133,14.23,400000.0
2009-08-03 14:09:00,14.24,14.24,14.119,14.165,400000.0
2009-08-03 14:10:00,14.192,14.272,14.146,14.272,400000.0
2009-08-03 14:11:00,14.253,14.253,14.132,14.232,500000.0
2009-08-03 14:12:00,14.27,14.27,14.146,14.226,350000.0
2009-08-03 14:13:00,14.227,14.266,14.147,14.234,450000.0
2009-08-03 14:14:00,14.163,14.268,14.155,14.216,550000.0
2009-08-03 14:15:00,14.227,14.255,14.115,14.215,750000.0
2009-08-03 14:16:00,14.23,14.266,14.154,14.18,400000.0
2009-08-03 14:17:00,14.18,14.254,14.135,14.198,400000.0
2009-08-03 14:18:00,14.181,14.216,14.143,14.17,400000.0
2009-08-03 14:19:00,14.128,14.263,14.105,14.257,700000.0
2009-08-03 14:20:00,14.254,14.291,14.179,14.239,500000.0
2009-08-03 14:21:00,14.27,14.27,14.151,14.207,400000.0
2009-08-03 14:22:00,14.248,14.255,14.166,14.234,400000.0
2009-08-03 14:23:00,14.241,14.267,14.127,14.194,450000.0
2009-08-03 14:24:00,14.254,14.291,14.197,14.264,400000.0
2009-08-03 14:25:00,14.182,14.283,14.182,14.268,450000.0
2009-08-03 14:26:00,14.309,14.315,14.185,14.27,500000.0
2009-08-03 14:27:00,14.274,14.278,14.166,14.224,400000.0
2009-08-03 14:28:00,14.308,14.323,14.184,14.209,450000.0
2009-08-03 14:29:00,14.219,14.31,14.219,14.284,550000.0
2009-08-03 14:30:00,14.203,14.315,14.143,14.302,550000.0
2009-08-03 14:31:00,14.323,14.323,14.177,14.253,400000.0
2009-08-03 14:32:00,14.292,14.334,14.219,14.292,350000.0
2009-08-03 14:33:00,14.278,14.358,14.214,14.249,650000.0
2009-08-03 14:34:00,14.395,14.395,14.291,14.357,350000.0
2009-08-03 14:35:00,14.363,14.365,14.259,14.365,350000.0
2009-08-03 14:36:00,14.346,14.373,14.229,14.341,400000.0
2009-08-03 14:37:00,14.221,14.362,14.21,14.362,450000.0
2009-08-03 14:38:00,14.422,14.424,14.247,14.324,500000.0
2009-08-03 14:39:00,14.365,14.365,14.284,14.358,500000.0
2009-08-03 14:40:00,14.325,14.429,14.295,14.361,550000.0
2009-08-03 14:41:00,14.411,14.411,14.274,14.36,450000.0
2009-08-03 14:42:00,14.373,14.387,14.301,14.301,500000.0
2009-08-03 14:43:00,14.359,14.402,14.262,14.402,350000.0
2009-08-03 14:44:00,14.375,14.476,14.302,14.328,350000.0
2009-08-03 14:45:00,14.377,14.4,14.331,14.346,400000.0
2009-08-03 14:46:00,14.422,14.422,14.293,14.349,450000.0
2009-08-03 14:47:00,14.42,14.447,14.331,14.412,550000.0
2009-08-03 14:48:00,14.388,14.428,14.311,14.311,400000.0
2009-08-03 14:49:00,14.4,14.424,14.325,14.345,400000.0
2009-08-03 14:50:00,14.349,14.417,14.309,14.309,500000.0
2009-08-03 14:51:00,14.362,14.455,14.362,14.411,350000.0
2009-08-03 14:52:00,14.354,14.402,14.31,14.311,500000.0
2009-08-03 14:53:00,14.348,14.387,14.25,14.387,450000.0
2009-08-03 14:54:00,14.41,14.427,14.262,14.294,550000.0
2009-08-03 14:55:00,14.359,14.376,14.275,14.333,450000.0
2009-08-03 14:56:00,14.367,14.398,14.248,14.347,600000.0
2009-08-03 14:57:00,14.331,14.395,14.284,14.284,400000.0
2009-08-03 14:58:00,14.277,14.35,14.231,14.324,450000.0
2009-08-03 14:59:00,14.37,14.374,14.293,14.359,350000.0
2009-08-03 15:00:00,14.271,14.386,14.252,14.349,350000.0
2009-08-03 15:01:00,14.337,14.351,14.227,14.268,450000.0
2009-08-03 15:02:00,14.31,14.343,14.256,14.343,350000.0
2009-08-03 15:03:00,14.381,14.381,14.278,14.379,350000.0
2009-08-03 15:04:00,14.33,14.379,14.268,14.268,500000.0
2009-08-03 15:05:00,14.339,14.376,14.31,14.375,550000.0
2009-08-03 15:06:00,14.33,14.362,14.252,14.292,400000.0
2009-08-03 15:07:00,14.362,14.392,14.264,14.298,500000.0
2009-08-03 15:08:00,14.343,14.382,14.259,14.259,350000.0
2009-08-03 15:09:00,14.285,14.437,14.285,14.298,450000.0
2009-08-03 15:10:00,14.327,14.401,14.282,14.401,400000.0
2009-08-03 15:11:00,14.283,14.405,14.283,14.405,450000.0
2009-08-03 15:12:00,14.384,14.41,14.29,14.296,500000.0
2009-08-03 15:13:00,14.291,14.339,14.282,14.282,400000.0
2009-08-03 15:14:00,14.33,14.386,14.248,14.348,400000.0
2009-08-03 15:15:00,14.321,14.418,14.257,14.307,500000.0
2009-08-03 15:16:00,14.364,14.364,14.231,14.231,400000.0
2009-08-03 15:17:00,14.319,14.362,14.242,14.276,550000.0
2009-08-03 15:18:00,14.321,14.386,14.25,14.379,400000.0
2009-08-03 15:19:00,14.314,14.374,14.244,14.374,350000.0
2009-08-03 15:20:00,14.278,14.383,14.247,14.247,550000.0
2009-08-03 15:21:00,14.338,14.378,14.293,14.293,400000.0
2009-08-03 15:22:00,14.368,14.372,14.324,14.366,400000.0
2009-08-03 15:23:00,14.338,14.338,14.262,14.32,350000.0
2009-08-03 15:24:00,14.307,14.362,14.204,14.334,500000.0
2009-08-03 15:25:00,14.255,14.362,14.255,14.329,350000.0
2009-08-03 15:26:00,14.348,14.402,14.277,14.277,550000.0
2009-08-03 15:27:00,14.344,14.352,14.259,14.309,400000.0
2009-08-03 15:28:00,14.284,14.374,14.284,14.372,400000.0
2009-08-03 15:29:00,14.307,14.353,14.196,14.259,500000.0
2009-08-03 15:30:00,14.379,14.379,14.252,14.252,350000.0
2009-08-03 15:31:00,14.223,14.34,14.223,14.239,550000.0
2009-08-03 15:32:00,14.353,14.373,14.267,14.35,350000.0
2009-08-03 15:33:00,14.289,14.347,14.247,14.339,400000.0
2009-08-03 15:34:00,14.25,14.361,14.25,14.361,350000.0
2009-08-03 15:35:00,14.348,14.361,14.265,14.336,600000.0
2009-08-03 15:36:00,14.284,14.397,14.275,14.316,650000.0
2009-08-03 15:37:00,14.285,14.405,14.285,14.346,550000.0
2009-08-03 15:38:00,14.293,14.411,14.279,14.378,600000.0
2009-08-03 15:39:00,14.357,14.377,14.231,14.231,550000.0
2009-08-03 15:40:00,14.302,14.417,14.255,14.338,500000.0
2009-08-03 15:41:00,14.208,14.343,14.2,14.2,500000.0
2009-08-03 15:42:00,14.287,14.357,14.207,14.222,400000.0
2009-08-03 15:43:00,14.204,14.294,14.204,14.233,500000.0
2009-08-03 15:44:00,14.232,14.301,14.232,14.242,400000.0
2009-08-03 15:45:00,14.331,14.331,14.187,14.242,350000.0
2009-08-03 15:46:00,14.328,14.39,14.232,14.356,400000.0
2009-08-03 15:47:00,14.225,14.356,14.207,14.207,350000.0
2009-08-03 15:48:00,14.273,14.37,14.246,14.246,550000.0
2009-08-03 15:49:00,14.299,14.341,14.236,14.304,400000.0
2009-08-03 15:50:00,14.289,14.318,14.203,14.203,500000.0
2009-08-03 15:51:00,14.293,14.334,14.212,14.212,550000.0
2009-08-03 15:52:00,14.254,14.276,14.197,14.235,450000.0
2009-08-03 15:53:00,14.278,14.296,14.186,14.249,500000.0
2009-08-03 15:54:00,14.199,14.304,14.199,14.285,350000.0
2009-08-03 15:55:00,14.207,14.272,14.165,14.21,400000.0
2009-08-03 15:56:00,14.202,14.31,14.183,14.243,500000.0
2009-08-03 15:57:00,14.22,14.326,14.181,14.282,500000.0
2009-08-03 15:58:00,14.169,14.273,14.12,14.232,750000.0
2009-08-03 15:59:00,14.302,14.302,14.19,14.283,550000.0
2009-08-03 16:00:00,14.192,14.323,14.192,14.218,350000.0
2009-08-03 16:01:00,14.338,14.338,14.21,14.225,350000.0
2009-08-03 16:02:00,14.196,14.317,14.178,14.262,550000.0
2009-08-03 16:03:00,14.298,14.341,14.21,14.247,450000.0
2009-08-03 16:04:00,14.337,14.337,14.214,14.279,350000.0
2009-08-03 16:05:00,14.257,14.374,14.22,14.374,400000.0
2009-08-03 16:06:00,14.358,14.358,14.26,14.348,500000.0
2009-08-03 16:07:00,14.276,14.36,14.215,14.215,500000.0
2009-08-03 16:08:00,14.302,14.403,14.266,14.276,550000.0
2009-08-03 16:09:00,14.373,14.373,14.256,14.298,350000.0
2009-08-03 16:10:00,14.248,14.345,14.229,14.281,350000.0
2009-08-03 16:11:00,14.338,14.381,14.286,14.286,450000.0
2009-08-03 16:12:00,14.305,14.365,14.214,14.365,400000.0
2009-08-03 16:13:00,14.31,14.37,14.244,14.332,400000.0
2009-08-03 16:14:00,14.302,14.394,14.291,14.394,400000.0
2009-08-03 16:15:00,14.377,14.393,14.274,14.36,500000.0
2009-08-03 16:16:00,14.294,14.385,14.262,14.313,450000.0
2009-08-03 16:17:00,14.284,14.435,14.284,14.377,500000.0
2009-08-03 16:18:00,14.37,14.418,14.331,14.332,350000.0
2009-08-03 16:19:00,14.374,14.397,14.313,14.317,550000.0
2009-08-03 16:20:00,14.32,14.41,14.248,14.369,400000.0
2009-08-03 16:21:00,14.251,14.39,14.222,14.304,500000.0
2009-08-03 16:22:00,14.383,14.423,14.322,14.355,350000.0
2009-08-03 16:23:00,14.267,14.422,14.267,14.381,550000.0
2009-08-03 16:24:00,14.349,14.423,14.262,14.262,350000.0
2009-08-03 16:25:00,14.359,14.361,14.289,14.328,400000.0
2009-08-03 16:26:00,14.323,14.394,14.309,14.309,500000.0
2009-08-03 16:27:00,14.33,14.416,14.295,14.295,400000.0
2009-08-03 16:28:00,14.308,14.405,14.272,14.307,450000.0
2009-08-03 16:29:00,14.323,14.398,14.272,14.272,450000.0
2009-08-03 16:30:00,14.285,14.426,14.285,14.367,550000.0
2009-08-03 16:31:00,14.261,14.372,14.261,14.35,350000.0
2009-08-03 16:32:00,14.39,14.39,14.266,14.266,500000.0
2009-08-03 16:33:00,14.332,14.407,14.307,14.353,600000.0
2009-08-03 16:34:00,14.364,14.37,14.265,14.273,400000.0
2009-08-03 16:35:00,14.291,14.383,14.277,14.277,450000.0
2009-08-03 16:36:00,14.255,14.356,14.207,14.274,500000.0
2009-08-03 16:37:00,14.261,14.364,14.252,14.273,350000.0
2009-08-03 16:38:00,14.375,14.379,14.285,14.285,550000.0
2009-08-03 16:39:00,14.348,14.348,14.223,14.223,400000.0
2009-08-03 16:40:00,14.364,14.364,14.201,14.249,550000.0
2009-08-03 16:41:00,14.373,14.41,14.283,14.386,400000.0
2009-08-03 16:42:00,14.309,14.388,14.244,14.382,250000.0
2009-08-03 16:43:00,14.268,14.407,14.268,14.3,350000.0
2009-08-03 16:44:00,14.237,14.338,14.237,14.256,350000.0
2009-08-03 16:45:00,14.279,14.372,14.206,14.249,550000.0
2009-08-03 16:46:00,14.346,14.379,14.26,14.379,400000.0
2009-08-03 16:47:00,14.362,14.372,14.262,14.302,450000.0
2009-08-03 16:48:00,14.358,14.394,14.25,14.25,350000.0
2009-08-03 16:49:00,14.219,14.373,14.219,14.263,400000.0
2009-08-03 16:50:00,14.342,14.346,14.284,14.284,300000.0
2009-08-03 16:51:00,14.313,14.395,14.304,14.354,400000.0
2009-08-03 16:52:00,14.285,14.37,14.23,14.262,450000.0
2009-08-03 16:53:00,14.39,14.39,14.249,14.384,500000.0
2009-08-03 16:54:00,14.369,14.374,14.266,14.266,500000.0
2009-08-03 16:55:00,14.34,14.362,14.257,14.362,600000.0
2009-08-03 16:56:00,14.376,14.376,14.265,14.28,550000.0
2009-08-03 16:57:00,14.324,14.332,14.214,14.267,350000.0
2009-08-03 16:58:00,14.367,14.374,14.225,14.29,600000.0
2009-08-03 16:59:00,14.289,14.391,14.259,14.301,350000.0
2009-08-03 17:00:00,14.25,14.415,14.25,14.368,450000.0
2009-08-03 17:01:00,14.289,14.383,14.256,14.383,350000.0
2009-08-03 17:02:00,14.356,14.4,14.264,14.275,350000.0
2009-08-03 17:03:00,14.387,14.387,14.33,14.33,450000.0
2009-08-03 17:04:00,14.393,14.393,14.228,14.228,350000.0
2009-08-03 17:05:00,14.291,14.349,14.261,14.349,550000.0
2009-08-03 17:06:00,14.328,14.365,14.247,14.34,450000.0
2009-08-03 17:07:00,14.342,14.403,14.27,14.304,500000.0
2009-08-03 17:08:00,14.361,14.361,14.246,14.318,450000.0
2009-08-03 17:09:00,14.269,14.374,14.269,14.333,450000.0
2009-08-03 17:10:00,14.349,14.378,14.243,14.328,500000.0
2009-08-03 17:11:00,14.335,14.347,14.248,14.337,450000.0
2009-08-03 17:12:00,14.373,14.373,14.239,14.326,450000.0
2009-08-03 17:13:00,14.306,14.383,14.273,14.273,550000.0
2009-08-03 17:14:00,14.368,14.395,14.253,14.253,350000.0
2009-08-03 17:15:00,14.338,14.345,14.233,14.302,550000.0
2009-08-03 17:16:00,14.324,14.365,14.25,14.343,550000.0
2009-08-03 17:17:00,14.368,14.37,14.259,14.283,400000.0
2009-08-03 17:18:00,14.342,14.373,14.261,14.373,350000.0
2009-08-03 17:19:00,14.286,14.397,14.25,14.287,400000.0
2009-08-03 17:20:00,14.233,14.388,14.233,14.273,400000.0
2009-08-03 17:21:00,14.273,14.345,14.247,14.251,400000.0
2009-08-03 17:22:00,14.297,14.376,14.238,14.334,500000.0
2009-08-03 17:23:00,14.39,14.398,14.23,14.232,450000.0
2009-08-03 17:24:00,14.347,14.347,14.232,14.322,350000.0
2009-08-03 17:25:00,14.309,14.426,14.289,14.382,700000.0
2009-08-03 17:26:00,14.339,14.353,14.238,14.349,550000.0
2009-08-03 17:27:00,14.235,14.376,14.235,14.365,400000.0
2009-08-03 17:28:00,14.344,14.363,14.24,14.251,450000.0
2009-08-03 17:29:00,14.267,14.33,14.267,14.269,350000.0
2009-08-03 17:30:00,14.342,14.382,14.235,14.325,500000.0
2009-08-03 17:31:00,14.281,14.356,14.229,14.229,350000.0
2009-08-03 17:32:00,14.208,14.322,14.208,14.272,400000.0
2009-08-03 17:33:00,14.357,14.369,14.243,14.243,350000.0
2009-08-03 17:34:00,14.32,14.324,14.221,14.261,500000.0
2009-08-03 17:35:00,14.225,14.318,14.191,14.191,450000.0
2009-08-03 17:36:00,14.215,14.366,14.215,14.304,550000.0
2009-08-03 17:37:00,14.308,14.344,14.221,14.297,400000.0
2009-08-03 17:38:00,14.304,14.304,14.179,14.191,650000.0
2009-08-03 17:39:00,14.238,14.321,14.211,14.268,550000.0
2009-08-03 17:40:00,14.338,14.338,14.176,14.326,450000.0
2009-08-03 17:41:00,14.308,14.348,14.222,14.258,550000.0
2009-08-03 17:42:00,14.271,14.352,14.25,14.265,350000.0
2009-08-03 17:43:00,14.349,14.362,14.22,14.346,500000.0
2009-08-03 17:44:00,14.307,14.324,14.217,14.217,350000.0
2009-08-03 17:45:00,14.363,14.363,14.288,14.288,400000.0
2009-08-03 17:46:00,14.343,14.343,14.199,14.257,750000.0
2009-08-03 17:47:00,14.263,14.358,14.224,14.264,500000.0
2009-08-03 17:48:00,14.263,14.31,14.221,14.265,400000.0
2009-08-03 17:49:00,14.32,14.351,14.218,14.249,600000.0
2009-08-03 17:50:00,14.326,14.345,14.223,14.313,600000.0
2009-08-03 17:51:00,14.246,14.357,14.246,14.316,500000.0
2009-08-03 17:52:00,14.371,14.385,14.247,14.327,450000.0
2009-08-03 17:53:00,14.227,14.359,14.176,14.176,700000.0
2009-08-03 17:54:00,14.295,14.351,14.214,14.296,450000.0
2009-08-03 17:55:00,14.352,14.352,14.229,14.314,400000.0
2009-08-03 17:56:00,14.204,14.321,14.202,14.321,350000.0
2009-08-03 17:57:00,14.32,14.365,14.24,14.359,400000.0
2009-08-03 17:58:00,14.232,14.328,14.232,14.307,350000.0
2009-08-03 17:59:00,14.306,14.378,14.262,14.271,600000.0
2009-08-03 18:00:00,14.28,14.327,14.206,14.206,650000.0
2009-08-03 18:01:00,14.282,14.336,14.22,14.306,350000.0
2009-08-03 18:02:00,14.342,14.365,14.238,14.279,750000.0
2009-08-03 18:03:00,14.239,14.365,14.239,14.24,550000.0
2009-08-03 18:04:00,14.375,14.375,14.265,14.359,350000.0
2009-08-03 18:05:00,14.296,14.351,14.248,14.31,450000.0
2009-08-03 18:06:00,14.297,14.373,14.225,14.335,500000.0
2009-08-03 18:07:00,14.291,14.363,14.221,14.287,550000.0
2009-08-03 18:08:00,14.333,14.389,14.217,14.321,400000.0
2009-08-03 18:09:00,14.349,14.349,14.222,14.305,450000.0
2009-08-03 18:10:00,14.326,14.38,14.247,14.247,650000.0
2009-08-03 18:11:00,14.338,14.427,14.288,14.389,650000.0
2009-08-03 18:12:00,14.28,14.361,14.268,14.283,400000.0
2009-08-03 18:13:00,14.221,14.361,14.221,14.361,350000.0
2009-08-03 18:14:00,14.346,14.389,14.24,14.24,650000.0
2009-08-03 18:15:00,14.305,14.355,14.278,14.318,600000.0
2009-08-03 18:16:00,14.31,14.33,14.228,14.229,450000.0
2009-08-03 18:17:00,14.251,14.368,14.224,14.224,350000.0
2009-08-03 18:18:00,14.234,14.355,14.234,14.325,400000.0
2009-08-03 18:19:00,14.211,14.33,14.202,14.202,400000.0
2009-08-03 18:20:00,14.257,14.343,14.224,14.262,700000.0
2009-08-03 18:21:00,14.256,14.35,14.207,14.263,400000.0
2009-08-03 18:22:00,14.234,14.348,14.234,14.286,350000.0
2009-08-03 18:23:00,14.337,14.354,14.215,14.215,400000.0
2009-08-03 18:24:00,14.301,14.328,14.199,14.199,550000.0
2009-08-03 18:25:00,14.246,14.345,14.196,14.33,650000.0
2009-08-03 18:26:00,14.306,14.347,14.231,14.303,400000.0
2009-08-03 18:27:00,14.333,14.334,14.255,14.334,350000.0
2009-08-03 18:28:00,14.209,14.33,14.19,14.23,450000.0
2009-08-03 18:29:00,14.241,14.327,14.213,14.236,700000.0
2009-08-03 18:30:00,14.319,14.319,14.197,14.24,450000.0
2009-08-03 18:31:00,14.206,14.317,14.206,14.227,350000.0
2009-08-03 18:32:00,14.36,14.36,14.35,14.36,600000.0
2009-08-03 18:33:00,14.246,14.345,14.205,14.273,600000.0
2009-08-03 18:34:00,14.297,14.343,14.21,14.21,550000.0
2009-08-03 18:35:00,14.305,14.336,14.206,14.276,550000.0
2009-08-03 18:36:00,14.262,14.337,14.207,14.28,600000.0
2009-08-03 18:37:00,14.258,14.289,14.176,14.289,600000.0
2009-08-03 18:38:00,14.233,14.281,14.181,14.215,600000.0
2009-08-03 18:39:00,14.272,14.312,14.17,14.291,650000.0
2009-08-03 18:40:00,14.296,14.308,14.162,14.212,600000.0
2009-08-03 18:41:00,14.199,14.325,14.193,14.21,400000.0
2009-08-03 18:42:00,14.341,14.341,14.201,14.253,400000.0
2009-08-03 18:43:00,14.218,14.317,14.194,14.317,450000.0
2009-08-03 18:44:00,14.222,14.36,14.222,14.331,400000.0
2009-08-03 18:45:00,14.348,14.363,14.244,14.292,350000.0
2009-08-03 18:46:00,14.341,14.36,14.22,14.22,400000.0
2009-08-03 18:47:00,14.29,14.323,14.184,14.219,650000.0
2009-08-03 18:48:00,14.232,14.357,14.232,14.336,550000.0
2009-08-03 18:49:00,14.279,14.361,14.197,14.28,450000.0
2009-08-03 18:50:00,14.363,14.382,14.253,14.319,950000.0
2009-08-03 18:51:00,14.331,14.337,14.207,14.337,550000.0
2009-08-03 18:52:00,14.273,14.363,14.257,14.263,500000.0
2009-08-03 18:53:00,14.348,14.348,14.19,14.28,550000.0
2009-08-03 18:54:00,14.227,14.329,14.203,14.329,750000.0
2009-08-03 18:55:00,14.204,14.32,14.204,14.253,350000.0
2009-08-03 18:56:00,14.316,14.35,14.212,14.35,550000.0
2009-08-03 18:57:00,14.329,14.336,14.178,14.256,700000.0
2009-08-03 18:58:00,14.293,14.345,14.265,14.335,400000.0
2009-08-03 18:59:00,14.295,14.36,14.262,14.264,600000.0
2009-08-03 19:00:00,14.27,14.329,14.27,14.329,350000.0
2009-08-03 19:01:00,14.334,14.344,14.206,14.327,450000.0
2009-08-03 19:02:00,14.173,14.34,14.173,14.34,400000.0
2009-08-03 19:03:00,14.32,14.32,14.195,14.232,350000.0
2009-08-03 19:04:00,14.3,14.371,14.213,14.285,450000.0
2009-08-03 19:05:00,14.266,14.346,14.205,14.214,450000.0
2009-08-03 19:06:00,14.32,14.335,14.232,14.31,400000.0
2009-08-03 19:07:00,14.294,14.369,14.239,14.369,400000.0
2009-08-03 19:08:00,14.3,14.326,14.223,14.263,450000.0
2009-08-03 19:09:00,14.331,14.392,14.254,14.328,500000.0
2009-08-03 19:10:00,14.359,14.359,14.234,14.317,650000.0
2009-08-03 19:11:00,14.368,14.374,14.29,14.374,550000.0
2009-08-03 19:12:00,14.325,14.325,14.24,14.259,350000.0
2009-08-03 19:13:00,14.267,14.338,14.204,14.318,600000.0
2009-08-03 19:14:00,14.362,14.379,14.238,14.35,550000.0
2009-08-03 19:15:00,14.286,14.374,14.252,14.276,550000.0
2009-08-03 19:16:00,14.34,14.34,14.231,14.231,350000.0
2009-08-03 19:17:00,14.243,14.342,14.199,14.288,550000.0
2009-08-03 19:18:00,14.316,14.316,14.193,14.235,350000.0
2009-08-03 19:19:00,14.222,14.284,14.173,14.253,350000.0
2009-08-03 19:20:00,14.202,14.218,14.196,14.211,350000.0
2009-08-03 19:21:00,14.228,14.264,14.149,14.264,400000.0
2009-08-03 19:22:00,14.185,14.258,14.138,14.142,350000.0
2009-08-03 19:23:00,14.18,14.277,14.13,14.137,400000.0
2009-08-03 19:24:00,14.179,14.223,14.08,14.223,550000.0
2009-08-03 19:25:00,14.121,14.227,14.121,14.188,350000.0
2009-08-03 19:26:00,14.127,14.208,14.06,14.111,500000.0
2009-08-03 19:27:00,14.131,14.215,14.068,14.138,500000.0
2009-08-03 19:28:00,14.119,14.215,14.119,14.132,500000.0
2009-08-03 19:29:00,14.149,14.229,14.11,14.127,400000.0
2009-08-03 19:30:00,14.224,14.261,14.136,14.227,750000.0
2009-08-03 19:31:00,14.141,14.272,14.137,14.184,600000.0
2009-08-03 19:32:00,14.152,14.257,14.152,14.257,350000.0
2009-08-03 19:33:00,14.225,14.276,14.13,14.276,400000.0
2009-08-03 19:34:00,14.211,14.283,14.136,14.174,650000.0
2009-08-03 19:35:00,14.16,14.225,14.125,14.184,400000.0
2009-08-03 19:36:00,14.224,14.264,14.145,14.26,550000.0
2009-08-03 19:37:00,14.131,14.237,14.131,14.237,500000.0
2009-08-03 19:38:00,14.261,14.261,14.154,14.159,450000.0
2009-08-03 19:39:00,14.172,14.261,14.137,14.177,500000.0
2009-08-03 19:40:00,14.125,14.229,14.111,14.187,700000.0
2009-08-03 19:41:00,14.154,14.265,14.133,14.227,400000.0
2009-08-03 19:42:00,14.15,14.283,14.142,14.181,500000.0
2009-08-03 19:43:00,14.154,14.244,14.148,14.244,350000.0
2009-08-03 19:44:00,14.232,14.247,14.11,14.24,550000.0
2009-08-03 19:45:00,14.132,14.267,14.132,14.193,500000.0
2009-08-03 19:46:00,14.234,14.234,14.088,14.14,550000.0
2009-08-03 19:47:00,14.222,14.249,14.144,14.153,350000.0
2009-08-03 19:48:00,14.227,14.233,14.143,14.174,500000.0
2009-08-03 19:49:00,14.25,14.255,14.159,14.179,350000.0
2009-08-03 19:50:00,14.185,14.304,14.148,14.17,800000.0
2009-08-03 19:51:00,14.177,14.271,14.135,14.186,400000.0
2009-08-03 19:52:00,14.173,14.275,14.153,14.173,450000.0
2009-08-03 19:53:00,14.255,14.26,14.155,14.255,500000.0
2009-08-03 19:54:00,14.145,14.259,14.145,14.243,400000.0
2009-08-03 19:55:00,14.177,14.262,14.147,14.198,400000.0
2009-08-03 19:56:00,14.27,14.28,14.27,14.27,450000.0
2009-08-03 19:57:00,14.122,14.227,14.103,14.227,450000.0
2009-08-03 19:58:00,14.229,14.242,14.128,14.242,350000.0
2009-08-03 19:59:00,14.144,14.247,14.136,14.232,550000.0
2009-08-03 20:00:00,14.263,14.263,14.156,14.256,350000.0
2009-08-03 20:01:00,14.197,14.261,14.147,14.193,850000.0
2009-08-03 20:02:00,14.26,14.26,14.24,14.25,800000.0
2009-08-03 20:03:00,14.174,14.259,14.097,14.231,800000.0
2009-08-03 20:04:00,14.154,14.26,14.145,14.211,500000.0
2009-08-03 20:05:00,14.27,14.303,14.207,14.23,500000.0
2009-08-03 20:06:00,14.201,14.33,14.151,14.151,850000.0
2009-08-03 20:07:00,14.208,14.298,14.172,14.178,800000.0
2009-08-03 20:08:00,14.133,14.233,14.128,14.189,350000.0
2009-08-03 20:09:00,14.295,14.319,14.194,14.196,900000.0
2009-08-03 20:10:00,14.247,14.272,14.162,14.162,500000.0
2009-08-03 20:11:00,14.192,14.253,14.131,14.253,800000.0
2009-08-03 20:12:00,14.252,14.262,14.129,14.191,450000.0
2009-08-03 20:13:00,14.215,14.237,14.164,14.227,450000.0
2009-08-03 20:14:00,14.267,14.323,14.175,14.175,1000000.0
2009-08-03 20:15:00,14.265,14.265,14.166,14.166,250000.0
2009-08-03 20:16:00,14.229,14.27,14.115,14.27,400000.0
2009-08-03 20:17:00,14.238,14.251,14.155,14.176,350000.0
2009-08-03 20:18:00,14.257,14.257,14.088,14.179,500000.0
2009-08-03 20:19:00,14.167,14.295,14.167,14.168,550000.0
2009-08-03 20:20:00,14.211,14.246,14.211,14.246,100000.0
2009-08-03 20:21:00,14.193,14.274,14.135,14.251,300000.0
2009-08-03 20:22:00,14.15,14.234,14.132,14.205,550000.0
2009-08-03 20:23:00,14.261,14.281,14.17,14.263,350000.0
2009-08-03 20:24:00,14.235,14.276,14.164,14.164,400000.0
2009-08-03 20:25:00,14.214,14.272,14.169,14.26,500000.0
2009-08-03 20:26:00,14.156,14.276,14.156,14.181,450000.0
2009-08-03 20:27:00,14.24,14.24,14.101,14.154,400000.0
2009-08-03 20:28:00,14.149,14.279,14.149,14.266,450000.0
2009-08-03 20:29:00,14.218,14.26,14.151,14.151,350000.0
2009-08-03 20:30:00,14.193,14.264,14.166,14.221,350000.0
2009-08-03 20:31:00,14.127,14.198,14.092,14.142,500000.0
2009-08-03 20:32:00,14.109,14.235,14.109,14.216,550000.0
2009-08-03 20:33:00,14.117,14.241,14.117,14.241,400000.0
2009-08-03 20:34:00,14.231,14.231,14.072,14.138,350000.0
2009-08-03 20:35:00,14.162,14.238,14.094,14.157,450000.0
2009-08-03 20:36:00,14.213,14.234,14.062,14.115,550000.0
2009-08-03 20:37:00,14.222,14.222,14.11,14.147,400000.0
2009-08-03 20:38:00,14.235,14.235,14.086,14.212,500000.0
2009-08-03 20:39:00,14.22,14.22,14.124,14.192,250000.0
2009-08-03 20:40:00,14.159,14.233,14.129,14.233,400000.0
2009-08-03 20:41:00,14.22,14.23,14.22,14.22,300000.0
2009-08-03 20:42:00,14.246,14.246,14.106,14.245,300000.0
2009-08-03 20:43:00,14.213,14.213,14.158,14.158,100000.0
2009-08-03 20:44:00,14.194,14.235,14.096,14.096,350000.0
2009-08-03 20:45:00,14.193,14.219,14.128,14.2,400000.0
2009-08-03 20:46:00,14.179,14.228,14.125,14.15,350000.0
2009-08-03 20:47:00,14.227,14.246,14.121,14.229,800000.0
2009-08-03 20:48:00,14.191,14.236,14.105,14.236,600000.0
2009-08-03 20:49:00,14.089,14.198,14.06,14.123,1000000.0
2009-08-03 20:50:00,14.174,14.182,14.106,14.168,350000.0
2009-08-03 20:51:00,14.213,14.231,14.152,14.18,350000.0
2009-08-03 20:52:00,14.21,14.21,14.2,14.21,350000.0
2009-08-03 20:53:00,14.129,14.206,14.124,14.2,350000.0
2009-08-03 20:54:00,14.217,14.217,14.112,14.216,400000.0
2009-08-03 20:55:00,14.096,14.206,14.087,14.144,550000.0
2009-08-03 20:56:00,14.119,14.234,14.109,14.144,350000.0
2009-08-03 20:57:00,14.148,14.232,14.114,14.174,550000.0
2009-08-03 20:58:00,14.194,14.197,14.049,14.197,550000.0
2009-08-03 20:59:00,14.092,14.19,14.092,14.119,400000.0
2009-08-03 21:00:00,14.169,14.221,14.079,14.214,550000.0
2009-08-03 21:01:00,14.2,14.21,14.2,14.21,400000.0
2009-08-03 21:02:00,14.165,14.236,14.112,14.144,400000.0
2009-08-03 21:03:00,14.201,14.231,14.088,14.164,450000.0
2009-08-03 21:04:00,14.21,14.22,14.2,14.21,300000.0
2009-08-03 21:05:00,14.2,14.2,14.2,14.2,300000.0
2009-08-03 21:06:00,14.229,14.229,14.1,14.217,300000.0
2009-08-03 21:07:00,14.224,14.224,14.096,14.134,500000.0
2009-08-03 21:08:00,14.216,14.217,14.12,14.216,350000.0
2009-08-03 21:10:00,14.225,14.27,14.137,14.137,350000.0
2009-08-03 21:11:00,14.147,14.216,14.096,14.096,350000.0
2009-08-03 21:12:00,14.19,14.2,14.19,14.2,400000.0
2009-08-03 21:13:00,14.19,14.19,14.19,14.19,400000.0
2009-08-03 21:14:00,14.078,14.261,14.078,14.136,400000.0
2009-08-03 21:15:00,14.177,14.204,14.076,14.184,450000.0
2009-08-03 21:16:00,14.218,14.258,14.125,14.125,550000.0
2009-08-03 21:17:00,14.164,14.208,14.073,14.092,800000.0
2009-08-03 21:18:00,14.219,14.224,14.12,14.12,450000.0
2009-08-03 21:19:00,14.172,14.199,14.116,14.196,350000.0
2009-08-03 21:20:00,14.213,14.213,14.094,14.204,400000.0
2009-08-03 21:21:00,14.17,14.221,14.104,14.176,450000.0
2009-08-03 21:22:00,14.132,14.214,14.079,14.104,450000.0
2009-08-03 21:23:00,14.23,14.257,14.15,14.15,600000.0
2009-08-03 21:24:00,14.22,14.22,14.21,14.22,350000.0
2009-08-03 21:25:00,14.148,14.211,14.083,14.184,350000.0
2009-08-03 21:26:00,14.187,14.229,14.111,14.229,350000.0
2009-08-03 21:27:00,14.166,14.24,14.119,14.158,300000.0
2009-08-03 21:28:00,14.218,14.218,14.058,14.209,350000.0
2009-08-03 21:29:00,14.091,14.224,14.091,14.224,550000.0
2009-08-03 21:30:00,14.128,14.331,14.128,14.252,450000.0
2009-08-03 21:31:00,14.237,14.238,14.109,14.215,700000.0
2009-08-03 21:32:00,14.2,14.203,14.079,14.138,400000.0
2009-08-03 21:33:00,14.22,14.22,14.21,14.21,450000.0
2009-08-03 21:34:00,14.219,14.219,14.054,14.113,450000.0
2009-08-03 21:35:00,14.22,14.22,14.21,14.21,450000.0
2009-08-03 21:36:00,14.101,14.231,14.101,14.142,450000.0
2009-08-03 21:37:00,14.22,14.23,14.22,14.23,350000.0
2009-08-03 21:38:00,14.229,14.229,14.067,14.182,350000.0
2009-08-03 21:39:00,14.19,14.225,14.105,14.201,450000.0
2009-08-03 21:40:00,14.223,14.223,14.097,14.129,350000.0
2009-08-03 21:41:00,14.21,14.22,14.21,14.22,400000.0
2009-08-03 21:45:00,14.234,14.237,14.115,14.197,400000.0
2009-08-03 21:46:00,14.187,14.212,14.086,14.161,800000.0
2009-08-03 21:47:00,14.209,14.209,14.067,14.182,400000.0
2009-08-03 21:48:00,14.203,14.244,14.091,14.11,800000.0
2009-08-03 21:49:00,14.19,14.19,14.19,14.19,500000.0
2009-08-03 21:50:00,14.064,14.184,14.05,14.113,500000.0
2009-08-03 21:51:00,14.21,14.21,14.2,14.21,350000.0
2009-08-03 21:52:00,14.19,14.19,14.19,14.19,350000.0
2009-08-03 21:57:00,14.187,14.245,14.121,14.121,350000.0
2009-08-03 21:58:00,14.2,14.21,14.2,14.21,400000.0
2009-08-03 21:59:00,14.173,14.198,14.097,14.194,400000.0
2009-08-03 22:00:00,14.182,14.245,14.136,14.185,400000.0
2009-08-03 22:01:00,14.249,14.252,14.1,14.1,150000.0
2009-08-03 22:02:00,14.211,14.211,14.091,14.125,400000.0
2009-08-03 22:03:00,14.179,14.22,14.09,14.145,400000.0
2009-08-03 22:04:00,14.222,14.222,14.089,14.137,400000.0
2009-08-03 22:05:00,14.222,14.222,14.221,14.221,100000.0
2009-08-03 22:06:00,14.194,14.206,14.108,14.134,500000.0
2009-08-03 22:08:00,14.108,14.275,14.108,14.221,450000.0
2009-08-03 22:09:00,14.108,14.206,14.082,14.133,400000.0
2009-08-03 22:10:00,14.221,14.221,14.107,14.177,400000.0
2009-08-03 22:11:00,14.099,14.224,14.099,14.148,400000.0
2009-08-03 22:12:00,14.205,14.255,14.133,14.133,350000.0
2009-08-03 22:13:00,14.13,14.234,14.13,14.216,350000.0
2009-08-03 22:14:00,14.231,14.234,14.149,14.178,400000.0
2009-08-03 22:15:00,14.208,14.222,14.135,14.151,400000.0
2009-08-03 22:16:00,14.22,14.23,14.21,14.22,150000.0
2009-08-03 22:17:00,14.228,14.228,14.134,14.154,150000.0
2009-08-03 22:18:00,14.088,14.181,14.071,14.089,400000.0
2009-08-03 22:19:00,14.241,14.241,14.096,14.227,350000.0
2009-08-03 22:20:00,14.206,14.234,14.126,14.142,350000.0
2009-08-03 22:21:00,14.15,14.15,14.085,14.099,300000.0
2009-08-03 22:22:00,14.22,14.22,14.22,14.22,400000.0
2009-08-03 22:24:00,14.242,14.251,14.113,14.12,400000.0
2009-08-03 22:25:00,14.174,14.255,14.12,14.12,400000.0
2009-08-03 22:26:00,14.224,14.258,14.127,14.258,400000.0
2009-08-03 22:27:00,14.14,14.245,14.128,14.128,350000.0
2009-08-03 22:28:00,14.163,14.238,14.081,14.238,400000.0
2009-08-03 22:29:00,14.197,14.25,14.142,14.25,300000.0
2009-08-03 22:30:00,14.254,14.273,14.163,14.178,400000.0
2009-08-03 22:31:00,14.24,14.24,14.23,14.23,500000.0
2009-08-03 22:33:00,14.144,14.333,14.144,14.255,500000.0
2009-08-03 22:34:00,14.196,14.196,14.044,14.056,350000.0
2009-08-03 22:36:00,14.154,14.203,14.104,14.114,400000.0
2009-08-03 22:37:00,14.23,14.23,14.22,14.22,700000.0
2009-08-03 22:40:00,14.072,14.219,14.072,14.143,700000.0
2009-08-03 22:42:00,14.169,14.252,14.09,14.161,450000.0
2009-08-03 22:43:00,14.155,14.244,14.155,14.165,250000.0
2009-08-03 22:44:00,14.22,14.23,14.22,14.23,700000.0
2009-08-03 22:46:00,14.22,14.22,14.22,14.22,700000.0
2009-08-03 22:47:00,14.208,14.234,14.089,14.1,700000.0
2009-08-03 22:48:00,14.214,14.23,14.077,14.23,350000.0
2009-08-03 22:49:00,14.205,14.205,14.076,14.087,250000.0
2009-08-03 22:50:00,14.12,14.224,14.073,14.183,1000000.0
2009-08-03 22:54:00,14.222,14.222,14.101,14.212,300000.0
2009-08-03 22:58:00,14.21,14.21,14.21,14.21,400000.0
2009-08-03 22:59:00,14.225,14.225,14.108,14.115,400000.0
2009-08-03 23:00:00,14.217,14.217,14.093,14.207,600000.0
2009-08-03 23:01:00,14.152,14.213,14.139,14.213,150000.0
2009-08-03 23:02:00,14.137,14.233,14.137,14.195,350000.0
2009-08-03 23:03:00,14.206,14.212,14.195,14.212,150000.0
2009-08-03 23:04:00,14.21,14.22,14.21,14.21,450000.0
2009-08-03 23:06:00,14.188,14.218,14.131,14.19,450000.0
2009-08-03 23:08:00,14.207,14.207,14.116,14.116,150000.0
2009-08-03 23:09:00,14.128,14.215,14.128,14.149,450000.0
2009-08-03 23:10:00,14.132,14.202,14.083,14.198,550000.0
2009-08-03 23:11:00,14.199,14.21,14.087,14.21,450000.0
2009-08-03 23:12:00,14.21,14.22,14.21,14.21,550000.0
2009-08-03 23:13:00,14.106,14.221,14.091,14.197,550000.0
2009-08-03 23:14:00,14.208,14.253,14.119,14.122,600000.0
2009-08-03 23:15:00,14.102,14.197,14.076,14.086,850000.0
2009-08-03 23:16:00,14.2,14.21,14.2,14.2,750000.0
2009-08-03 23:20:00,14.118,14.204,14.084,14.197,750000.0
2009-08-03 23:23:00,14.105,14.245,14.105,14.21,600000.0
2009-08-03 23:25:00,14.213,14.224,14.124,14.124,350000.0
2009-08-03 23:30:00,14.108,14.204,14.079,14.191,750000.0
2009-08-03 23:33:00,14.168,14.196,14.067,14.178,350000.0
2009-08-03 23:36:00,14.175,14.175,14.114,14.114,100000.0
2009-08-03 23:38:00,14.164,14.164,14.062,14.069,400000.0
2009-08-03 23:39:00,14.141,14.193,14.037,14.193,350000.0
2009-08-03 23:40:00,14.194,14.204,14.069,14.168,650000.0
2009-08-03 23:41:00,14.194,14.194,14.032,14.138,550000.0
2009-08-03 23:43:00,14.088,14.182,14.067,14.182,450000.0
2009-08-03 23:50:00,14.158,14.204,14.078,14.094,1300000.0
2009-08-03 23:51:00,14.173,14.173,14.042,14.042,400000.0
2009-08-04 00:00:00,14.176,14.249,14.081,14.249,750000.0
2009-08-04 00:01:00,14.16,14.26,14.107,14.26,1050000.0
2009-08-04 00:02:00,14.207,14.239,14.102,14.199,1200000.0
2009-08-04 00:03:00,14.222,14.222,14.049,14.115,700000.0
2009-08-04 00:04:00,14.194,14.304,14.154,14.179,1100000.0
2009-08-04 00:05:00,14.172,14.244,14.144,14.161,650000.0
2009-08-04 00:06:00,14.247,14.247,14.223,14.223,200000.0
2009-08-04 00:07:00,14.213,14.255,14.185,14.24,350000.0
2009-08-04 00:08:00,14.246,14.281,14.141,14.236,550000.0
2009-08-04 00:09:00,14.276,14.285,14.146,14.261,650000.0
2009-08-04 00:10:00,14.189,14.24,14.143,14.24,600000.0
2009-08-04 00:11:00,14.257,14.263,14.142,14.142,500000.0
2009-08-04 00:12:00,14.146,14.259,14.146,14.172,550000.0
2009-08-04 00:13:00,14.25,14.279,14.177,14.203,400000.0
2009-08-04 00:14:00,14.21,14.297,14.184,14.286,550000.0
2009-08-04 00:16:00,14.236,14.259,14.121,14.259,350000.0
2009-08-04 00:17:00,14.259,14.259,14.113,14.113,300000.0
2009-08-04 00:18:00,14.271,14.271,14.174,14.254,300000.0
2009-08-04 00:19:00,14.25,14.25,14.24,14.24,650000.0
2009-08-04 00:20:00,14.1,14.208,14.084,14.208,650000.0
2009-08-04 00:23:00,14.151,14.191,14.151,14.191,100000.0
2009-08-04 00:24:00,14.261,14.261,14.177,14.242,200000.0
2009-08-04 00:25:00,14.258,14.282,14.197,14.198,250000.0
2009-08-04 00:26:00,14.256,14.256,14.162,14.24,400000.0
2009-08-04 00:29:00,14.18,14.18,14.138,14.169,150000.0
2009-08-04 00:30:00,14.211,14.23,14.103,14.139,1000000.0
2009-08-04 00:32:00,14.224,14.273,14.117,14.273,800000.0
2009-08-04 00:33:00,14.209,14.261,14.115,14.251,450000.0
2009-08-04 00:34:00,14.24,14.25,14.24,14.24,500000.0
2009-08-04 00:35:00,14.235,14.267,14.159,14.259,500000.0
2009-08-04 00:39:00,14.216,14.216,14.156,14.156,250000.0
2009-08-04 00:40:00,14.148,14.21,14.081,14.118,750000.0
2009-08-04 00:41:00,14.233,14.289,14.173,14.266,600000.0
2009-08-04 00:42:00,14.171,14.267,14.109,14.234,650000.0
2009-08-04 00:43:00,14.13,14.254,14.118,14.143,600000.0
2009-08-04 00:44:00,14.198,14.245,14.155,14.155,600000.0
2009-08-04 00:45:00,14.199,14.249,14.119,14.167,450000.0
2009-08-04 00:46:00,14.172,14.271,14.127,14.127,650000.0
2009-08-04 00:47:00,14.23,14.23,14.23,14.23,350000.0
2009-08-04 00:48:00,14.24,14.24,14.23,14.23,350000.0
2009-08-04 00:49:00,14.171,14.247,14.111,14.247,350000.0
2009-08-04 00:50:00,14.212,14.234,14.129,14.129,800000.0
2009-08-04 00:51:00,14.22,14.256,14.139,14.156,450000.0
2009-08-04 00:52:00,14.205,14.297,14.157,14.246,700000.0
2009-08-04 00:53:00,14.135,14.232,14.135,14.161,350000.0
2009-08-04 00:54:00,14.188,14.26,14.188,14.26,250000.0
2009-08-04 00:55:00,14.226,14.256,14.146,14.256,400000.0
2009-08-04 00:56:00,14.27,14.27,14.264,14.264,100000.0
2009-08-04 00:57:00,14.252,14.252,14.141,14.224,550000.0
2009-08-04 00:58:00,14.236,14.259,14.157,14.157,350000.0
2009-08-04 00:59:00,14.241,14.241,14.083,14.23,500000.0
2009-08-04 01:00:00,14.126,14.274,14.117,14.207,1300000.0
2009-08-04 01:01:00,14.225,14.286,14.159,14.246,1000000.0
2009-08-04 01:02:00,14.283,14.283,14.283,14.283,100000.0
2009-08-04 01:03:00,14.241,14.273,14.131,14.231,1300000.0
2009-08-04 01:04:00,14.273,14.283,14.158,14.252,350000.0
2009-08-04 01:05:00,14.25,14.26,14.25,14.26,650000.0
2009-08-04 01:06:00,14.122,14.279,14.104,14.265,650000.0
2009-08-04 01:07:00,14.273,14.273,14.157,14.261,450000.0
2009-08-04 01:08:00,14.236,14.282,14.16,14.28,1000000.0
2009-08-04 01:09:00,14.26,14.304,14.19,14.19,900000.0
2009-08-04 01:10:00,14.254,14.278,14.139,14.267,900000.0
2009-08-04 01:12:00,14.189,14.266,14.155,14.188,550000.0
2009-08-04 01:13:00,14.188,14.264,14.188,14.188,550000.0
2009-08-04 01:14:00,14.274,14.283,14.274,14.283,100000.0
2009-08-04 01:15:00,14.26,14.308,14.198,14.198,250000.0
2009-08-04 01:17:00,14.162,14.273,14.125,14.174,400000.0
2009-08-04 01:18:00,14.215,14.293,14.16,14.252,750000.0
2009-08-04 01:19:00,14.26,14.26,14.25,14.26,450000.0
2009-08-04 01:20:00,14.234,14.302,14.177,14.177,450000.0
2009-08-04 01:23:00,14.181,14.334,14.145,14.173,550000.0
2009-08-04 01:24:00,14.278,14.305,14.182,14.214,550000.0
2009-08-04 01:25:00,14.249,14.249,14.23,14.23,100000.0
2009-08-04 01:26:00,14.155,14.32,14.155,14.192,400000.0
2009-08-04 01:27:00,14.269,14.269,14.157,14.234,300000.0
2009-08-04 01:28:00,14.25,14.26,14.25,14.25,550000.0
2009-08-04 01:29:00,14.279,14.301,14.133,14.133,550000.0
2009-08-04 01:30:00,14.272,14.272,14.144,14.265,400000.0
2009-08-04 01:31:00,14.258,14.258,14.154,14.154,450000.0
2009-08-04 01:32:00,14.273,14.279,14.153,14.271,750000.0
2009-08-04 01:33:00,14.21,14.269,14.142,14.269,300000.0
2009-08-04 01:34:00,14.243,14.282,14.136,14.244,450000.0
2009-08-04 01:35:00,14.177,14.238,14.105,14.238,500000.0
2009-08-04 01:36:00,14.258,14.258,14.126,14.245,400000.0
2009-08-04 01:37:00,14.258,14.263,14.226,14.235,350000.0
2009-08-04 01:38:00,14.244,14.269,14.182,14.236,500000.0
2009-08-04 01:39:00,14.27,14.3,14.156,14.235,500000.0
2009-08-04 01:40:00,14.255,14.28,14.166,14.248,500000.0
2009-08-04 01:42:00,14.151,14.271,14.086,14.271,1050000.0
2009-08-04 01:45:00,14.269,14.344,14.179,14.179,400000.0
2009-08-04 01:47:00,14.228,14.254,14.118,14.211,400000.0
2009-08-04 01:48:00,14.196,14.289,14.196,14.282,400000.0
2009-08-04 01:50:00,14.262,14.28,14.139,14.28,850000.0
2009-08-04 01:52:00,14.266,14.283,14.238,14.238,500000.0
2009-08-04 01:53:00,14.173,14.33,14.173,14.245,800000.0
2009-08-04 01:54:00,14.26,14.26,14.25,14.25,400000.0
2009-08-04 01:55:00,14.185,14.28,14.167,14.28,400000.0
2009-08-04 01:56:00,14.282,14.291,14.2,14.2,400000.0
2009-08-04 01:57:00,14.195,14.321,14.178,14.262,350000.0
2009-08-04 01:58:00,14.148,14.275,14.148,14.229,350000.0
2009-08-04 01:59:00,14.266,14.266,14.156,14.25,350000.0
2009-08-04 02:00:00,14.26,14.26,14.23,14.24,500000.0
2009-08-04 02:01:00,14.232,14.26,14.175,14.231,500000.0
2009-08-04 02:02:00,14.106,14.226,14.106,14.19,650000.0
2009-08-04 02:03:00,14.165,14.253,14.165,14.236,450000.0
2009-08-04 02:04:00,14.228,14.251,14.139,14.221,600000.0
2009-08-04 02:05:00,14.209,14.253,14.138,14.213,500000.0
2009-08-04 02:06:00,14.25,14.25,14.19,14.196,250000.0
2009-08-04 02:07:00,14.25,14.26,14.25,14.25,300000.0
2009-08-04 02:08:00,14.274,14.279,14.24,14.241,300000.0
2009-08-04 02:09:00,14.272,14.272,14.146,14.24,500000.0
2009-08-04 02:10:00,14.231,14.239,14.146,14.236,550000.0
2009-08-04 02:11:00,14.215,14.243,14.215,14.243,100000.0
2009-08-04 02:12:00,14.279,14.279,14.187,14.205,850000.0
2009-08-04 02:14:00,14.207,14.207,14.048,14.068,800000.0
2009-08-04 02:16:00,14.22,14.254,14.125,14.243,700000.0
2009-08-04 02:17:00,14.123,14.219,14.12,14.159,350000.0
2009-08-04 02:18:00,14.25,14.25,14.24,14.25,700000.0
2009-08-04 02:19:00,14.221,14.283,14.184,14.222,700000.0
2009-08-04 02:20:00,14.205,14.208,14.198,14.208,150000.0
2009-08-04 02:21:00,14.174,14.174,14.174,14.174,50000.0
2009-08-04 02:22:00,14.274,14.274,14.251,14.251,100000.0
2009-08-04 02:24:00,14.198,14.279,14.198,14.279,100000.0
2009-08-04 02:25:00,14.216,14.258,14.146,14.258,400000.0
2009-08-04 02:26:00,14.23,14.23,14.23,14.23,400000.0
2009-08-04 02:27:00,14.232,14.274,14.142,14.231,400000.0
2009-08-04 02:28:00,14.244,14.274,14.189,14.244,500000.0
2009-08-04 02:30:00,14.247,14.275,14.148,14.241,400000.0
2009-08-04 02:31:00,14.24,14.24,14.23,14.24,400000.0
2009-08-04 02:33:00,14.214,14.259,14.137,14.228,400000.0
2009-08-04 02:35:00,14.212,14.254,14.122,14.211,400000.0
2009-08-04 02:39:00,14.261,14.264,14.156,14.23,750000.0
2009-08-04 02:40:00,14.187,14.273,14.187,14.257,350000.0
2009-08-04 02:43:00,14.284,14.292,14.25,14.261,400000.0
2009-08-04 02:45:00,14.151,14.256,14.151,14.232,300000.0
2009-08-04 02:46:00,14.145,14.265,14.145,14.146,400000.0
2009-08-04 02:47:00,14.26,14.26,14.24,14.26,400000.0
2009-08-04 02:48:00,14.163,14.329,14.163,14.264,400000.0
2009-08-04 02:49:00,14.26,14.26,14.25,14.26,350000.0
2009-08-04 02:50:00,14.169,14.28,14.155,14.155,350000.0
2009-08-04 02:51:00,14.263,14.263,14.263,14.263,50000.0
2009-08-04 02:52:00,14.253,14.29,14.14,14.239,900000.0
2009-08-04 02:53:00,14.27,14.27,14.19,14.19,100000.0
2009-08-04 02:54:00,14.236,14.264,14.18,14.264,450000.0
2009-08-04 02:55:00,14.25,14.26,14.24,14.24,350000.0
2009-08-04 02:56:00,14.26,14.268,14.118,14.218,350000.0
2009-08-04 02:58:00,14.25,14.25,14.25,14.25,1050000.0
2009-08-04 02:59:00,14.254,14.268,14.128,14.268,1050000.0
2009-08-04 03:00:00,14.173,14.255,14.155,14.255,450000.0
2009-08-04 03:01:00,14.126,14.268,14.119,14.268,400000.0
2009-08-04 03:02:00,14.173,14.248,14.173,14.179,300000.0
2009-08-04 03:03:00,14.258,14.261,14.128,14.261,250000.0
2009-08-04 03:04:00,14.255,14.28,14.158,14.28,400000.0
2009-08-04 03:05:00,14.263,14.287,14.263,14.282,150000.0
2009-08-04 03:06:00,14.273,14.273,14.174,14.204,500000.0
2009-08-04 03:07:00,14.168,14.168,14.168,14.168,50000.0
2009-08-04 03:09:00,14.291,14.291,14.15,14.278,550000.0
2009-08-04 03:10:00,14.239,14.263,14.122,14.234,550000.0
2009-08-04 03:12:00,14.233,14.277,14.127,14.214,400000.0
2009-08-04 03:13:00,14.264,14.294,14.209,14.264,500000.0
2009-08-04 03:14:00,14.26,14.26,14.26,14.26,550000.0
2009-08-04 03:15:00,14.189,14.283,14.189,14.233,550000.0
2009-08-04 03:16:00,14.288,14.288,14.162,14.277,300000.0
2009-08-04 03:17:00,14.227,14.309,14.173,14.266,550000.0
2009-08-04 03:18:00,14.21,14.288,14.21,14.288,100000.0
2009-08-04 03:19:00,14.327,14.335,14.188,14.321,1300000.0
2009-08-04 03:20:00,14.293,14.329,14.191,14.315,300000.0
2009-08-04 03:21:00,14.181,14.181,14.181,14.181,50000.0
2009-08-04 03:22:00,14.321,14.321,14.321,14.321,50000.0
2009-08-04 03:24:00,14.264,14.309,14.179,14.27,400000.0
2009-08-04 03:25:00,14.28,14.28,14.28,14.28,400000.0
2009-08-04 03:26:00,14.238,14.27,14.135,14.227,400000.0
2009-08-04 03:27:00,14.284,14.315,14.227,14.272,500000.0
2009-08-04 03:28:00,14.148,14.263,14.123,14.25,650000.0
2009-08-04 03:29:00,14.29,14.29,14.28,14.29,350000.0
2009-08-04 03:30:00,14.265,14.268,14.17,14.17,350000.0
2009-08-04 03:31:00,14.27,14.321,14.211,14.211,400000.0
2009-08-04 03:32:00,14.141,14.305,14.141,14.305,300000.0
2009-08-04 03:33:00,14.247,14.314,14.238,14.238,400000.0
2009-08-04 03:34:00,14.258,14.324,14.198,14.281,350000.0
2009-08-04 03:35:00,14.252,14.378,14.22,14.297,500000.0
2009-08-04 03:36:00,14.324,14.325,14.222,14.293,500000.0
2009-08-04 03:37:00,14.329,14.329,14.157,14.32,500000.0
2009-08-04 03:38:00,14.249,14.299,14.198,14.209,500000.0
2009-08-04 03:39:00,14.329,14.329,14.193,14.193,400000.0
2009-08-04 03:40:00,14.307,14.309,14.173,14.281,400000.0
2009-08-04 03:41:00,14.333,14.366,14.234,14.318,400000.0
2009-08-04 03:42:00,14.301,14.364,14.196,14.309,550000.0
2009-08-04 03:43:00,14.213,14.323,14.213,14.245,400000.0
2009-08-04 03:44:00,14.322,14.322,14.196,14.316,350000.0
2009-08-04 03:45:00,14.308,14.308,14.153,14.158,350000.0
2009-08-04 03:46:00,14.188,14.322,14.188,14.322,400000.0
2009-08-04 03:47:00,14.33,14.33,14.31,14.31,400000.0
2009-08-04 03:48:00,14.34,14.34,14.219,14.227,400000.0
2009-08-04 03:49:00,14.218,14.343,14.218,14.319,800000.0
2009-08-04 03:50:00,14.299,14.299,14.205,14.286,250000.0
2009-08-04 03:51:00,14.31,14.328,14.188,14.324,350000.0
2009-08-04 03:52:00,14.216,14.308,14.209,14.295,350000.0
2009-08-04 03:53:00,14.274,14.286,14.193,14.193,300000.0
2009-08-04 03:54:00,14.28,14.291,14.185,14.245,550000.0
2009-08-04 03:55:00,14.371,14.381,14.247,14.247,350000.0
2009-08-04 03:56:00,14.244,14.344,14.244,14.344,200000.0
2009-08-04 03:57:00,14.266,14.33,14.232,14.248,250000.0
2009-08-04 03:58:00,14.315,14.335,14.305,14.324,300000.0
2009-08-04 03:59:00,14.304,14.313,14.152,14.3,1600000.0
2009-08-04 04:00:00,14.199,14.325,14.194,14.249,400000.0
2009-08-04 04:01:00,14.308,14.341,14.244,14.341,150000.0
2009-08-04 04:02:00,14.285,14.326,14.233,14.298,400000.0
2009-08-04 04:03:00,14.234,14.349,14.203,14.248,350000.0
2009-08-04 04:04:00,14.318,14.318,14.169,14.249,400000.0
2009-08-04 04:05:00,14.252,14.273,14.236,14.273,150000.0
2009-08-04 04:06:00,14.337,14.35,14.337,14.349,150000.0
2009-08-04 04:07:00,14.236,14.282,14.236,14.282,100000.0
2009-08-04 04:08:00,14.228,14.268,14.228,14.268,100000.0
2009-08-04 04:09:00,14.234,14.344,14.202,14.224,1100000.0
2009-08-04 04:10:00,14.218,14.294,14.218,14.294,100000.0
2009-08-04 04:11:00,14.188,14.296,14.188,14.296,350000.0
2009-08-04 04:12:00,14.189,14.309,14.18,14.309,300000.0
2009-08-04 04:13:00,14.32,14.321,14.303,14.303,200000.0
2009-08-04 04:14:00,14.287,14.295,14.153,14.153,250000.0
2009-08-04 04:15:00,14.228,14.335,14.228,14.269,250000.0
2009-08-04 04:16:00,14.3,14.31,14.3,14.31,50000.0
2009-08-04 04:17:00,14.225,14.225,14.225,14.225,50000.0
2009-08-04 04:18:00,14.225,14.334,14.198,14.208,300000.0
2009-08-04 04:20:00,14.252,14.294,14.162,14.251,400000.0
2009-08-04 04:21:00,14.3,14.3,14.3,14.3,400000.0
2009-08-04 04:24:00,14.267,14.314,14.179,14.27,400000.0
2009-08-04 04:29:00,14.294,14.368,14.215,14.314,700000.0
2009-08-04 04:30:00,14.282,14.282,14.267,14.267,100000.0
2009-08-04 04:31:00,14.257,14.257,14.128,14.161,250000.0
2009-08-04 04:32:00,14.269,14.269,14.25,14.25,100000.0
2009-08-04 04:33:00,14.27,14.271,14.27,14.271,100000.0
2009-08-04 04:34:00,14.243,14.243,14.243,14.243,50000.0
2009-08-04 04:35:00,14.283,14.283,14.131,14.131,550000.0
2009-08-04 04:36:00,14.145,14.272,14.145,14.226,350000.0
2009-08-04 04:37:00,14.283,14.283,14.134,14.214,400000.0
2009-08-04 04:38:00,14.244,14.244,14.166,14.223,150000.0
2009-08-04 04:39:00,14.245,14.285,14.161,14.245,350000.0
2009-08-04 04:40:00,14.261,14.264,14.225,14.225,250000.0
2009-08-04 04:41:00,14.207,14.227,14.14,14.227,250000.0
2009-08-04 04:42:00,14.294,14.299,14.294,14.299,100000.0
2009-08-04 04:43:00,14.213,14.285,14.213,14.231,250000.0
2009-08-04 04:44:00,14.264,14.269,14.142,14.224,450000.0
2009-08-04 04:45:00,14.268,14.268,14.109,14.122,400000.0
2009-08-04 04:46:00,14.221,14.262,14.221,14.262,100000.0
2009-08-04 04:47:00,14.143,14.222,14.129,14.129,250000.0
2009-08-04 04:48:00,14.117,14.259,14.117,14.255,350000.0
2009-08-04 04:49:00,14.168,14.27,14.138,14.215,1050000.0
2009-08-04 04:50:00,14.23,14.274,14.181,14.182,250000.0
2009-08-04 04:51:00,14.268,14.284,14.268,14.284,100000.0
2009-08-04 04:52:00,14.161,14.161,14.161,14.161,50000.0
2009-08-04 04:57:00,14.217,14.25,14.115,14.208,400000.0
2009-08-04 04:58:00,14.25,14.26,14.24,14.24,800000.0
2009-08-04 04:59:00,14.226,14.251,14.119,14.236,800000.0
2009-08-04 05:00:00,14.231,14.273,14.224,14.271,550000.0
2009-08-04 05:02:00,14.226,14.265,14.226,14.243,300000.0
2009-08-04 05:03:00,14.177,14.177,14.155,14.155,100000.0
2009-08-04 05:04:00,14.259,14.259,14.114,14.204,350000.0
2009-08-04 05:05:00,14.183,14.224,14.183,14.224,150000.0
2009-08-04 05:06:00,14.255,14.255,14.177,14.253,350000.0
2009-08-04 05:07:00,14.277,14.277,14.264,14.264,100000.0
2009-08-04 05:08:00,14.189,14.189,14.189,14.189,50000.0
2009-08-04 05:09:00,14.163,14.351,14.163,14.284,750000.0
2009-08-04 05:10:00,14.199,14.283,14.145,14.283,350000.0
2009-08-04 05:11:00,14.189,14.245,14.124,14.23,350000.0
2009-08-04 05:12:00,14.267,14.276,14.133,14.276,550000.0
2009-08-04 05:13:00,14.279,14.279,14.279,14.279,100000.0
2009-08-04 05:14:00,14.168,14.283,14.168,14.213,450000.0
2009-08-04 05:15:00,14.147,14.279,14.145,14.233,550000.0
2009-08-04 05:17:00,14.272,14.281,14.166,14.168,400000.0
2009-08-04 05:18:00,14.277,14.277,14.209,14.218,150000.0
2009-08-04 05:19:00,14.238,14.251,14.196,14.196,300000.0
2009-08-04 05:20:00,14.265,14.265,14.195,14.199,400000.0
2009-08-04 05:21:00,14.249,14.251,14.114,14.251,450000.0
2009-08-04 05:22:00,14.21,14.244,14.14,14.14,350000.0
2009-08-04 05:23:00,14.278,14.294,14.199,14.209,350000.0
2009-08-04 05:24:00,14.239,14.239,14.168,14.182,400000.0
2009-08-04 05:25:00,14.199,14.305,14.161,14.246,400000.0
2009-08-04 05:26:00,14.233,14.282,14.181,14.233,400000.0
2009-08-04 05:27:00,14.187,14.266,14.151,14.266,300000.0
2009-08-04 05:28:00,14.237,14.258,14.133,14.185,450000.0
2009-08-04 05:30:00,14.287,14.287,14.212,14.216,150000.0
2009-08-04 05:31:00,14.183,14.183,14.183,14.183,50000.0
2009-08-04 05:32:00,14.141,14.198,14.141,14.19,150000.0
2009-08-04 05:33:00,14.293,14.293,14.161,14.232,400000.0
2009-08-04 05:34:00,14.271,14.271,14.211,14.235,400000.0
2009-08-04 05:35:00,14.257,14.257,14.148,14.172,450000.0
2009-08-04 05:37:00,14.172,14.27,14.167,14.24,400000.0
2009-08-04 05:40:00,14.182,14.224,14.092,14.181,400000.0
2009-08-04 05:44:00,14.117,14.219,14.117,14.219,350000.0
2009-08-04 05:45:00,14.173,14.253,14.165,14.213,350000.0
2009-08-04 05:46:00,14.199,14.229,14.123,14.229,250000.0
2009-08-04 05:47:00,14.25,14.25,14.24,14.25,450000.0
2009-08-04 05:48:00,14.259,14.259,14.129,14.137,450000.0
2009-08-04 05:49:00,14.163,14.298,14.163,14.264,1100000.0
2009-08-04 05:50:00,14.137,14.137,14.137,14.137,50000.0
2009-08-04 05:51:00,14.147,14.264,14.128,14.217,450000.0
2009-08-04 05:54:00,14.175,14.219,14.135,14.197,350000.0
2009-08-04 05:55:00,14.151,14.309,14.151,14.257,500000.0
2009-08-04 05:58:00,14.24,14.24,14.24,14.24,450000.0
2009-08-04 06:00:00,14.265,14.265,14.188,14.188,450000.0
2009-08-04 06:01:00,14.26,14.27,14.26,14.27,400000.0
2009-08-04 06:02:00,14.26,14.26,14.26,14.26,400000.0
2009-08-04 06:03:00,14.228,14.264,14.178,14.246,400000.0
2009-08-04 06:07:00,14.12,14.24,14.109,14.201,450000.0
2009-08-04 06:08:00,14.226,14.231,14.129,14.139,350000.0
2009-08-04 06:09:00,14.125,14.251,14.125,14.229,700000.0
2009-08-04 06:10:00,14.092,14.223,14.092,14.191,350000.0
2009-08-04 06:11:00,14.158,14.26,14.158,14.26,200000.0
2009-08-04 06:12:00,14.117,14.207,14.117,14.138,200000.0
2009-08-04 06:13:00,14.226,14.269,14.135,14.269,400000.0
2009-08-04 06:14:00,14.183,14.247,14.146,14.238,400000.0
2009-08-04 06:15:00,14.236,14.269,14.23,14.269,250000.0
2009-08-04 06:16:00,14.226,14.226,14.096,14.19,400000.0
2009-08-04 06:17:00,14.237,14.244,14.192,14.205,350000.0
2009-08-04 06:18:00,14.153,14.244,14.12,14.19,550000.0
2009-08-04 06:19:00,14.26,14.267,14.144,14.225,750000.0
2009-08-04 06:20:00,14.184,14.2,14.107,14.151,350000.0
2009-08-04 06:21:00,14.21,14.21,14.136,14.136,350000.0
2009-08-04 06:22:00,14.211,14.248,14.205,14.205,200000.0
2009-08-04 06:23:00,14.28,14.28,14.26,14.26,550000.0
2009-08-04 06:24:00,14.249,14.249,14.107,14.186,550000.0
2009-08-04 06:25:00,14.26,14.27,14.26,14.26,400000.0
2009-08-04 06:26:00,14.218,14.284,14.157,14.176,400000.0
2009-08-04 06:27:00,14.251,14.251,14.156,14.225,350000.0
2009-08-04 06:28:00,14.16,14.218,14.112,14.112,350000.0
2009-08-04 06:29:00,14.126,14.204,14.063,14.186,600000.0
2009-08-04 06:30:00,14.159,14.21,14.1,14.173,500000.0
2009-08-04 06:31:00,14.188,14.188,14.049,14.11,450000.0
2009-08-04 06:32:00,14.193,14.273,14.12,14.222,550000.0
2009-08-04 06:33:00,14.058,14.182,14.058,14.107,450000.0
2009-08-04 06:34:00,14.197,14.197,14.069,14.142,250000.0
2009-08-04 06:35:00,14.212,14.212,14.081,14.118,400000.0
2009-08-04 06:36:00,14.113,14.177,14.073,14.073,400000.0
2009-08-04 06:37:00,14.087,14.181,14.087,14.166,400000.0
2009-08-04 06:38:00,14.208,14.208,14.03,14.114,400000.0
2009-08-04 06:39:00,14.085,14.199,14.045,14.178,850000.0
2009-08-04 06:40:00,14.127,14.195,14.028,14.028,400000.0
2009-08-04 06:41:00,14.062,14.144,14.028,14.144,550000.0
2009-08-04 06:42:00,14.161,14.161,14.07,14.121,500000.0
2009-08-04 06:43:00,14.112,14.173,14.01,14.173,500000.0
2009-08-04 06:44:00,14.101,14.174,14.101,14.174,350000.0
2009-08-04 06:45:00,14.13,14.154,13.995,14.096,400000.0
2009-08-04 06:46:00,14.12,14.155,14.031,14.134,400000.0
2009-08-04 06:47:00,14.077,14.077,14.055,14.055,100000.0
2009-08-04 06:48:00,14.146,14.165,14.035,14.149,450000.0
2009-08-04 06:49:00,14.153,14.187,14.052,14.154,650000.0
2009-08-04 06:50:00,14.117,14.169,14.047,14.057,550000.0
2009-08-04 06:51:00,14.154,14.17,14.044,14.154,350000.0
2009-08-04 06:52:00,14.043,14.22,14.043,14.113,550000.0
2009-08-04 06:53:00,14.12,14.126,13.964,14.088,400000.0
2009-08-04 06:54:00,14.03,14.15,14.003,14.092,350000.0
2009-08-04 06:55:00,14.094,14.108,13.987,14.039,500000.0
2009-08-04 06:56:00,14.001,14.148,14.001,14.1,600000.0
2009-08-04 06:57:00,14.144,14.144,14.021,14.125,250000.0
2009-08-04 06:58:00,14.031,14.148,14.031,14.101,400000.0
2009-08-04 06:59:00,14.059,14.135,14.028,14.108,500000.0
2009-08-04 07:00:00,14.092,14.113,13.992,14.062,450000.0
2009-08-04 07:01:00,13.984,14.086,13.984,14.046,550000.0
2009-08-04 07:02:00,14.1,14.109,14.005,14.005,200000.0
2009-08-04 07:03:00,14.113,14.162,14.039,14.113,450000.0
2009-08-04 07:04:00,14.111,14.13,13.989,14.025,350000.0
2009-08-04 07:05:00,14.158,14.165,14.038,14.141,450000.0
2009-08-04 07:06:00,14.17,14.17,14.16,14.16,450000.0
2009-08-04 07:07:00,14.055,14.146,14.043,14.046,450000.0
2009-08-04 07:08:00,14.065,14.139,14.008,14.106,550000.0
2009-08-04 07:09:00,14.053,14.175,14.013,14.013,550000.0
2009-08-04 07:10:00,14.035,14.141,14.025,14.141,250000.0
2009-08-04 07:11:00,14.038,14.119,14.038,14.092,400000.0
2009-08-04 07:12:00,14.18,14.18,14.17,14.17,350000.0
2009-08-04 07:13:00,14.148,14.166,14.027,14.028,350000.0
2009-08-04 07:14:00,14.166,14.169,14.042,14.169,550000.0
2009-08-04 07:15:00,14.109,14.133,14.019,14.07,350000.0
2009-08-04 07:16:00,14.13,14.13,13.996,14.124,450000.0
2009-08-04 07:17:00,14.12,14.12,14.006,14.012,250000.0
2009-08-04 07:18:00,14.16,14.17,14.16,14.16,550000.0
2009-08-04 07:19:00,14.036,14.151,14.036,14.067,550000.0
2009-08-04 07:20:00,14.129,14.129,13.987,14.105,400000.0
2009-08-04 07:21:00,14.089,14.089,14.034,14.034,150000.0
2009-08-04 07:22:00,14.014,14.132,13.98,14.111,350000.0
2009-08-04 07:23:00,14.044,14.1,14.024,14.092,350000.0
2009-08-04 07:24:00,14.128,14.136,14.015,14.125,450000.0
2009-08-04 07:25:00,14.104,14.13,13.991,14.078,500000.0
2009-08-04 07:26:00,14.04,14.095,13.967,14.095,350000.0
2009-08-04 07:27:00,14.128,14.138,13.994,14.034,550000.0
2009-08-04 07:28:00,14.088,14.088,13.98,14.012,350000.0
2009-08-04 07:29:00,14.091,14.145,14.016,14.048,550000.0
2009-08-04 07:30:00,13.993,13.993,13.993,13.993,50000.0
2009-08-04 07:31:00,13.985,14.112,13.97,14.095,350000.0
2009-08-04 07:32:00,14.107,14.117,14.009,14.082,350000.0
2009-08-04 07:33:00,14.006,14.136,14.001,14.133,550000.0
2009-08-04 07:34:00,14.007,14.132,14.007,14.01,350000.0
2009-08-04 07:35:00,14.104,14.114,14.015,14.015,250000.0
2009-08-04 07:36:00,14.087,14.158,14.013,14.078,400000.0
2009-08-04 07:37:00,14.13,14.14,14.13,14.13,250000.0
2009-08-04 07:38:00,13.992,14.119,13.992,14.102,250000.0
2009-08-04 07:39:00,14.097,14.14,14.002,14.118,400000.0
2009-08-04 07:40:00,14.035,14.122,13.982,14.054,550000.0
2009-08-04 07:41:00,14.123,14.141,14.004,14.111,350000.0
2009-08-04 07:42:00,14.15,14.16,14.15,14.16,350000.0
2009-08-04 07:44:00,14.129,14.129,13.969,14.04,350000.0
2009-08-04 07:45:00,14.15,14.16,14.15,14.16,350000.0
2009-08-04 07:46:00,14.139,14.139,13.992,14.117,350000.0
2009-08-04 07:47:00,14.032,14.129,14.014,14.11,400000.0
2009-08-04 07:48:00,14.037,14.177,14.037,14.14,500000.0
2009-08-04 07:49:00,14.098,14.127,13.989,14.101,550000.0
2009-08-04 07:50:00,14.125,14.154,14.047,14.075,400000.0
2009-08-04 07:51:00,14.093,14.149,14.026,14.142,300000.0
2009-08-04 07:52:00,14.096,14.149,14.004,14.048,500000.0
2009-08-04 07:53:00,14.119,14.153,14.004,14.004,450000.0
2009-08-04 07:54:00,14.117,14.202,14.027,14.104,550000.0
2009-08-04 07:55:00,14.139,14.154,14.028,14.059,400000.0
2009-08-04 07:56:00,14.16,14.16,14.08,14.08,100000.0
2009-08-04 07:57:00,14.049,14.049,14.049,14.049,50000.0
2009-08-04 07:58:00,14.138,14.171,14.024,14.133,400000.0
2009-08-04 07:59:00,14.126,14.133,14.013,14.133,400000.0
2009-08-04 08:00:00,14.049,14.158,14.049,14.104,350000.0
2009-08-04 08:01:00,14.072,14.164,14.044,14.145,550000.0
2009-08-04 08:02:00,14.163,14.169,14.029,14.153,500000.0
2009-08-04 08:03:00,14.132,14.175,14.043,14.097,500000.0
2009-08-04 08:04:00,14.136,14.141,14.043,14.055,350000.0
2009-08-04 08:05:00,14.066,14.163,14.066,14.148,400000.0
2009-08-04 08:06:00,14.091,14.156,14.084,14.156,400000.0
2009-08-04 08:07:00,14.16,14.16,14.038,14.064,350000.0
2009-08-04 08:08:00,14.099,14.183,14.051,14.176,400000.0
2009-08-04 08:09:00,14.052,14.137,14.012,14.137,550000.0
2009-08-04 08:10:00,14.145,14.174,14.034,14.097,350000.0
2009-08-04 08:11:00,14.077,14.136,14.018,14.018,550000.0
2009-08-04 08:12:00,14.129,14.157,14.066,14.066,350000.0
2009-08-04 08:13:00,14.125,14.179,14.077,14.077,350000.0
2009-08-04 08:14:00,14.116,14.132,14.041,14.041,500000.0
2009-08-04 08:15:00,14.11,14.204,14.11,14.162,400000.0
2009-08-04 08:16:00,14.177,14.177,14.055,14.138,400000.0
2009-08-04 08:17:00,14.057,14.136,14.038,14.136,400000.0
2009-08-04 08:18:00,14.131,14.131,13.992,14.123,550000.0
2009-08-04 08:19:00,14.174,14.213,14.081,14.096,550000.0
2009-08-04 08:20:00,14.076,14.186,14.039,14.039,400000.0
2009-08-04 08:21:00,14.173,14.194,14.073,14.171,400000.0
2009-08-04 08:22:00,14.161,14.181,14.063,14.109,350000.0
2009-08-04 08:23:00,14.09,14.178,14.05,14.145,350000.0
2009-08-04 08:24:00,14.18,14.198,14.063,14.161,550000.0
2009-08-04 08:25:00,14.067,14.159,14.06,14.159,400000.0
2009-08-04 08:26:00,14.173,14.196,14.09,14.129,350000.0
2009-08-04 08:27:00,14.183,14.2,14.074,14.2,350000.0
2009-08-04 08:28:00,14.224,14.229,14.111,14.173,450000.0
2009-08-04 08:29:00,14.197,14.232,14.09,14.225,350000.0
2009-08-04 08:30:00,14.113,14.217,14.1,14.217,500000.0
2009-08-04 08:31:00,14.195,14.25,14.151,14.185,350000.0
2009-08-04 08:32:00,14.085,14.203,14.085,14.172,350000.0
2009-08-04 08:33:00,14.175,14.27,14.126,14.159,450000.0
2009-08-04 08:34:00,14.132,14.258,14.128,14.157,550000.0
2009-08-04 08:35:00,14.181,14.196,14.077,14.096,550000.0
2009-08-04 08:36:00,14.171,14.231,14.107,14.107,400000.0
2009-08-04 08:37:00,14.184,14.22,14.112,14.195,400000.0
2009-08-04 08:38:00,14.158,14.252,14.115,14.115,400000.0
2009-08-04 08:39:00,14.211,14.241,14.123,14.123,400000.0
2009-08-04 08:40:00,14.231,14.231,14.086,14.195,350000.0
2009-08-04 08:41:00,14.139,14.185,14.078,14.182,450000.0
2009-08-04 08:42:00,14.198,14.233,14.107,14.198,350000.0
2009-08-04 08:43:00,14.133,14.238,14.133,14.203,350000.0
2009-08-04 08:44:00,14.189,14.221,14.111,14.146,400000.0
2009-08-04 08:45:00,14.223,14.223,14.138,14.148,350000.0
2009-08-04 08:46:00,14.227,14.227,14.14,14.199,350000.0
2009-08-04 08:47:00,14.227,14.227,14.163,14.197,350000.0
2009-08-04 08:48:00,14.111,14.247,14.111,14.247,500000.0
2009-08-04 08:49:00,14.141,14.222,14.089,14.222,350000.0
2009-08-04 08:50:00,14.168,14.221,14.128,14.215,350000.0
2009-08-04 08:51:00,14.167,14.269,14.142,14.212,350000.0
2009-08-04 08:52:00,14.191,14.255,14.15,14.242,550000.0
2009-08-04 08:53:00,14.127,14.234,14.107,14.132,400000.0
2009-08-04 08:54:00,14.223,14.251,14.128,14.159,400000.0
2009-08-04 08:55:00,14.18,14.226,14.18,14.216,350000.0
2009-08-04 08:56:00,14.125,14.209,14.097,14.197,400000.0
2009-08-04 08:57:00,14.201,14.22,14.116,14.22,500000.0
2009-08-04 08:58:00,14.127,14.198,14.117,14.145,550000.0
2009-08-04 08:59:00,14.16,14.245,14.09,14.24,450000.0
2009-08-04 09:00:00,14.212,14.223,14.116,14.176,1500000.0
2009-08-04 09:01:00,14.199,14.209,14.116,14.188,1250000.0
2009-08-04 09:02:00,14.143,14.209,14.096,14.11,400000.0
2009-08-04 09:03:00,14.161,14.18,14.06,14.156,1300000.0
2009-08-04 09:04:00,14.173,14.208,14.118,14.118,450000.0
2009-08-04 09:05:00,14.167,14.228,14.142,14.195,1800000.0
2009-08-04 09:06:00,14.184,14.195,14.125,14.17,1250000.0
2009-08-04 09:07:00,14.182,14.225,14.093,14.196,500000.0
2009-08-04 09:08:00,14.103,14.232,14.103,14.111,400000.0
2009-08-04 09:09:00,14.149,14.213,14.127,14.141,500000.0
2009-08-04 09:10:00,14.173,14.201,14.089,14.137,450000.0
2009-08-04 09:11:00,14.175,14.209,14.118,14.172,1900000.0
2009-08-04 09:12:00,14.215,14.215,14.063,14.147,550000.0
2009-08-04 09:13:00,14.134,14.21,14.059,14.145,1450000.0
2009-08-04 09:14:00,14.163,14.195,14.075,14.133,350000.0
2009-08-04 09:15:00,14.153,14.176,14.058,14.118,400000.0
2009-08-04 09:16:00,14.205,14.205,14.063,14.142,1500000.0
2009-08-04 09:17:00,14.081,14.109,14.053,14.099,1500000.0
2009-08-04 09:18:00,14.102,14.188,14.079,14.079,1650000.0
2009-08-04 09:19:00,14.116,14.191,14.085,14.115,1800000.0
2009-08-04 09:20:00,14.084,14.129,14.032,14.114,350000.0
2009-08-04 09:21:00,14.136,14.136,14.034,14.037,350000.0
2009-08-04 09:22:00,14.079,14.182,14.041,14.064,500000.0
2009-08-04 09:23:00,14.155,14.17,14.023,14.136,350000.0
2009-08-04 09:24:00,14.074,14.13,14.035,14.087,1500000.0
2009-08-04 09:25:00,14.094,14.187,14.06,14.13,400000.0
2009-08-04 09:26:00,14.052,14.116,13.997,14.116,350000.0
2009-08-04 09:27:00,14.124,14.16,14.029,14.105,400000.0
2009-08-04 09:28:00,14.064,14.156,14.06,14.072,1550000.0
2009-08-04 09:29:00,14.069,14.153,14.05,14.052,1400000.0
2009-08-04 09:30:00,14.012,14.152,14.012,14.067,450000.0
2009-08-04 09:31:00,14.051,14.185,14.025,14.049,450000.0
2009-08-04 09:32:00,14.043,14.049,14.01,14.039,350000.0
2009-08-04 09:33:00,14.05,14.05,13.977,13.985,400000.0
2009-08-04 09:34:00,14.003,14.148,13.971,14.013,1950000.0
2009-08-04 09:35:00,14.026,14.16,14.026,14.113,1450000.0
2009-08-04 09:36:00,14.013,14.097,13.997,13.997,1600000.0
2009-08-04 09:37:00,14.035,14.122,14.012,14.081,500000.0
2009-08-04 09:38:00,14.003,14.088,13.986,14.034,500000.0
2009-08-04 09:39:00,14.043,14.11,14.001,14.001,550000.0
2009-08-04 09:40:00,13.993,14.125,13.993,14.081,400000.0
2009-08-04 09:41:00,13.997,14.128,13.993,14.062,550000.0
2009-08-04 09:42:00,14.096,14.098,14.0,14.091,350000.0
2009-08-04 09:43:00,14.066,14.115,14.006,14.064,400000.0
2009-08-04 09:44:00,14.037,14.094,14.003,14.032,2000000.0
2009-08-04 09:45:00,14.142,14.142,14.039,14.048,450000.0
2009-08-04 09:46:00,14.095,14.118,13.997,14.118,400000.0
2009-08-04 09:47:00,14.069,14.093,14.009,14.093,400000.0
2009-08-04 09:48:00,14.096,14.096,14.016,14.025,1500000.0
2009-08-04 09:49:00,14.105,14.114,13.953,14.022,400000.0
2009-08-04 09:50:00,14.021,14.209,14.013,14.156,800000.0
2009-08-04 09:51:00,14.157,14.172,14.019,14.019,400000.0
2009-08-04 09:52:00,14.118,14.162,14.018,14.121,400000.0
2009-08-04 09:53:00,14.073,14.151,14.008,14.115,450000.0
2009-08-04 09:54:00,14.143,14.173,14.036,14.134,750000.0
2009-08-04 09:55:00,14.148,14.148,13.996,14.102,450000.0
2009-08-04 09:56:00,14.117,14.151,14.015,14.115,550000.0
2009-08-04 09:57:00,14.101,14.118,14.062,14.112,350000.0
2009-08-04 09:58:00,14.074,14.158,14.043,14.048,400000.0
2009-08-04 09:59:00,14.028,14.101,14.014,14.027,450000.0
2009-08-04 10:00:00,14.057,14.135,14.047,14.131,600000.0
2009-08-04 10:01:00,14.046,14.134,14.0,14.134,400000.0
2009-08-04 10:02:00,14.152,14.152,14.011,14.069,400000.0
2009-08-04 10:03:00,14.083,14.129,13.987,14.012,500000.0
2009-08-04 10:04:00,14.091,14.161,14.023,14.151,550000.0
2009-08-04 10:05:00,14.081,14.142,14.051,14.065,350000.0
2009-08-04 10:06:00,14.133,14.153,14.047,14.085,550000.0
2009-08-04 10:07:00,14.112,14.164,14.036,14.143,450000.0
2009-08-04 10:08:00,14.13,14.147,14.037,14.083,550000.0
2009-08-04 10:09:00,14.052,14.157,14.052,14.09,500000.0
2009-08-04 10:10:00,14.106,14.138,13.995,14.009,650000.0
2009-08-04 10:11:00,14.139,14.139,14.016,14.016,450000.0
2009-08-04 10:12:00,14.005,14.142,14.0,14.135,400000.0
2009-08-04 10:13:00,14.018,14.111,13.989,14.026,350000.0
2009-08-04 10:14:00,14.018,14.104,13.965,14.009,550000.0
2009-08-04 10:15:00,13.991,14.178,13.991,14.089,650000.0
2009-08-04 10:16:00,13.994,14.122,13.993,14.122,450000.0
2009-08-04 10:17:00,14.029,14.096,13.975,14.096,400000.0
2009-08-04 10:18:00,14.077,14.092,13.955,14.092,750000.0
2009-08-04 10:19:00,14.072,14.112,14.007,14.05,550000.0
2009-08-04 10:20:00,14.064,14.064,13.918,14.034,600000.0
2009-08-04 10:21:00,13.94,14.073,13.934,14.054,500000.0
2009-08-04 10:22:00,13.992,14.065,13.934,14.004,350000.0
2009-08-04 10:23:00,14.068,14.068,13.968,13.982,350000.0
2009-08-04 10:24:00,14.001,14.086,13.987,14.086,500000.0
2009-08-04 10:25:00,13.992,14.087,13.953,13.999,400000.0
2009-08-04 10:26:00,14.087,14.087,13.923,14.068,350000.0
2009-08-04 10:27:00,13.96,14.05,13.93,14.018,500000.0
2009-08-04 10:28:00,14.023,14.059,13.941,14.006,600000.0
2009-08-04 10:29:00,14.039,14.054,13.953,13.953,450000.0
2009-08-04 10:30:00,14.035,14.035,13.919,13.951,400000.0
2009-08-04 10:31:00,14.025,14.05,13.911,13.911,350000.0
2009-08-04 10:32:00,14.011,14.059,13.938,14.044,650000.0
2009-08-04 10:33:00,13.984,14.041,13.919,13.921,450000.0
2009-08-04 10:34:00,13.969,14.019,13.87,14.005,450000.0
2009-08-04 10:35:00,14.007,14.078,13.922,13.944,550000.0
2009-08-04 10:36:00,13.914,14.027,13.914,13.987,400000.0
2009-08-04 10:37:00,13.925,14.036,13.91,13.949,450000.0
2009-08-04 10:38:00,13.961,14.033,13.909,14.033,350000.0
2009-08-04 10:39:00,13.927,14.043,13.905,14.043,350000.0
2009-08-04 10:40:00,13.961,14.039,13.862,13.992,550000.0
2009-08-04 10:41:00,13.998,14.084,13.966,14.034,550000.0
2009-08-04 10:42:00,13.995,14.057,13.945,13.999,400000.0
2009-08-04 10:43:00,13.983,14.037,13.937,14.006,500000.0
2009-08-04 10:44:00,14.077,14.08,13.979,13.979,350000.0
2009-08-04 10:45:00,13.947,14.105,13.947,14.017,350000.0
2009-08-04 10:46:00,13.946,14.073,13.942,13.942,600000.0
2009-08-04 10:47:00,14.029,14.076,13.969,13.977,400000.0
2009-08-04 10:48:00,13.928,14.078,13.928,14.037,400000.0
2009-08-04 10:49:00,14.062,14.096,14.007,14.089,400000.0
2009-08-04 10:50:00,14.089,14.145,13.983,14.116,450000.0
2009-08-04 10:51:00,13.989,14.089,13.956,14.089,350000.0
2009-08-04 10:52:00,13.99,14.066,13.943,14.02,550000.0
2009-08-04 10:53:00,14.075,14.088,13.948,14.061,400000.0
2009-08-04 10:54:00,14.025,14.098,13.982,14.023,600000.0
2009-08-04 10:55:00,13.996,14.116,13.986,14.116,400000.0
2009-08-04 10:56:00,14.077,14.112,13.974,14.112,400000.0
2009-08-04 10:57:00,14.076,14.122,14.036,14.036,400000.0
2009-08-04 10:58:00,14.112,14.133,14.027,14.111,400000.0
2009-08-04 10:59:00,14.115,14.121,13.984,14.031,350000.0
2009-08-04 11:00:00,14.061,14.147,14.038,14.038,400000.0
2009-08-04 11:01:00,13.967,14.104,13.938,13.973,450000.0
2009-08-04 11:02:00,14.088,14.118,13.981,14.076,850000.0
2009-08-04 11:03:00,14.007,14.115,13.993,14.018,400000.0
2009-08-04 11:04:00,14.087,14.088,13.943,14.088,500000.0
2009-08-04 11:05:00,14.032,14.068,13.952,14.055,400000.0
2009-08-04 11:06:00,13.963,14.089,13.945,13.949,450000.0
2009-08-04 11:07:00,14.102,14.112,13.982,13.982,350000.0
2009-08-04 11:08:00,13.94,14.065,13.932,14.04,500000.0
2009-08-04 11:09:00,14.065,14.105,13.994,13.994,350000.0
2009-08-04 11:10:00,13.97,14.089,13.97,14.066,450000.0
2009-08-04 11:11:00,14.064,14.083,13.946,14.048,450000.0
2009-08-04 11:12:00,14.015,14.107,13.941,13.976,600000.0
2009-08-04 11:13:00,14.068,14.114,14.033,14.035,500000.0
2009-08-04 11:14:00,14.104,14.104,13.986,14.009,350000.0
2009-08-04 11:15:00,14.043,14.083,13.992,14.067,400000.0
2009-08-04 11:16:00,14.086,14.117,13.986,13.986,400000.0
2009-08-04 11:17:00,14.125,14.142,14.003,14.101,700000.0
2009-08-04 11:18:00,14.081,14.112,13.978,14.018,400000.0
2009-08-04 11:19:00,14.045,14.099,14.018,14.021,450000.0
2009-08-04 11:20:00,14.094,14.108,14.013,14.108,500000.0
2009-08-04 11:21:00,14.085,14.154,13.988,13.988,450000.0
2009-08-04 11:22:00,14.027,14.092,14.004,14.077,500000.0
2009-08-04 11:23:00,14.097,14.127,14.018,14.018,400000.0
2009-08-04 11:24:00,14.009,14.066,13.987,14.006,400000.0
2009-08-04 11:25:00,14.066,14.113,14.015,14.06,350000.0
2009-08-04 11:26:00,14.095,14.095,14.005,14.086,450000.0
2009-08-04 11:27:00,14.107,14.107,13.969,14.083,450000.0
2009-08-04 11:28:00,14.105,14.121,13.973,13.973,350000.0
2009-08-04 11:29:00,14.009,14.155,14.004,14.104,600000.0
2009-08-04 11:30:00,13.997,14.092,13.969,14.007,400000.0
2009-08-04 11:31:00,14.023,14.045,13.909,14.045,550000.0
2009-08-04 11:32:00,14.103,14.103,13.974,14.042,650000.0
2009-08-04 11:33:00,14.096,14.103,14.012,14.019,400000.0
2009-08-04 11:34:00,14.048,14.075,13.979,14.005,350000.0
2009-08-04 11:35:00,14.07,14.07,13.977,14.03,400000.0
2009-08-04 11:36:00,14.095,14.107,13.971,14.081,500000.0
2009-08-04 11:37:00,14.043,14.095,13.993,14.072,450000.0
2009-08-04 11:38:00,14.115,14.115,13.992,14.025,400000.0
2009-08-04 11:39:00,14.104,14.104,13.972,14.085,550000.0
2009-08-04 11:40:00,14.135,14.169,14.037,14.037,500000.0
2009-08-04 11:41:00,14.123,14.123,13.993,14.116,400000.0
2009-08-04 11:42:00,14.094,14.094,13.979,13.979,350000.0
2009-08-04 11:43:00,14.098,14.147,14.023,14.066,550000.0
2009-08-04 11:44:00,14.113,14.127,14.007,14.088,400000.0
2009-08-04 11:45:00,13.968,14.102,13.968,14.01,400000.0
2009-08-04 11:46:00,14.047,14.1,13.972,14.078,450000.0
2009-08-04 11:47:00,14.046,14.128,13.992,14.074,600000.0
2009-08-04 11:48:00,14.068,14.103,13.954,13.996,450000.0
2009-08-04 11:49:00,14.044,14.18,14.044,14.146,350000.0
2009-08-04 11:50:00,14.125,14.125,13.995,14.007,350000.0
2009-08-04 11:51:00,14.14,14.15,14.14,14.15,350000.0
2009-08-04 11:52:00,14.03,14.145,14.008,14.027,350000.0
2009-08-04 11:53:00,14.02,14.108,14.01,14.01,500000.0
2009-08-04 11:54:00,13.965,14.077,13.965,14.077,650000.0
2009-08-04 11:55:00,14.113,14.156,14.029,14.131,500000.0
2009-08-04 11:56:00,14.14,14.14,14.0,14.129,550000.0
2009-08-04 11:57:00,14.118,14.118,14.018,14.11,450000.0
2009-08-04 11:58:00,14.101,14.131,14.017,14.109,450000.0
2009-08-04 11:59:00,14.1,14.1,13.97,13.97,550000.0
2009-08-04 12:00:00,14.051,14.131,14.026,14.131,450000.0
2009-08-04 12:01:00,14.11,14.118,13.987,14.023,350000.0
2009-08-04 12:02:00,14.055,14.079,13.966,13.966,350000.0
2009-08-04 12:03:00,14.15,14.15,14.14,14.14,350000.0
2009-08-04 12:04:00,14.013,14.129,13.984,14.066,350000.0
2009-08-04 12:05:00,14.117,14.121,13.996,14.077,450000.0
2009-08-04 12:06:00,14.045,14.14,14.014,14.132,400000.0
2009-08-04 12:07:00,14.012,14.147,13.988,13.996,350000.0
2009-08-04 12:08:00,14.14,14.15,14.14,14.14,550000.0
2009-08-04 12:09:00,14.03,14.12,13.986,14.086,550000.0
2009-08-04 12:10:00,14.125,14.125,14.055,14.101,350000.0
2009-08-04 12:11:00,14.014,14.065,13.972,13.976,350000.0
2009-08-04 12:12:00,14.13,14.13,14.12,14.12,350000.0
2009-08-04 12:13:00,14.116,14.131,14.022,14.126,350000.0
2009-08-04 12:16:00,14.02,14.079,13.954,14.075,350000.0
2009-08-04 12:17:00,14.028,14.114,13.985,14.076,400000.0
2009-08-04 12:18:00,14.108,14.108,13.964,13.964,500000.0
2009-08-04 12:19:00,14.041,14.108,13.989,13.994,550000.0
2009-08-04 12:20:00,14.121,14.129,14.032,14.032,350000.0
2009-08-04 12:21:00,13.986,14.107,13.963,14.058,400000.0
2009-08-04 12:22:00,13.99,14.104,13.956,13.987,400000.0
2009-08-04 12:23:00,14.113,14.145,14.023,14.067,550000.0
2009-08-04 12:24:00,14.025,14.103,13.93,14.064,500000.0
2009-08-04 12:25:00,14.097,14.114,14.027,14.027,450000.0
2009-08-04 12:26:00,14.068,14.104,14.029,14.05,350000.0
2009-08-04 12:27:00,14.105,14.105,13.974,14.03,350000.0
2009-08-04 12:28:00,13.983,14.123,13.983,14.012,350000.0
2009-08-04 12:29:00,14.046,14.112,13.975,14.038,400000.0
2009-08-04 12:30:00,14.053,14.13,14.026,14.129,400000.0
2009-08-04 12:31:00,14.063,14.098,14.038,14.098,350000.0
2009-08-04 12:32:00,13.976,14.107,13.976,14.061,450000.0
2009-08-04 12:33:00,13.997,14.125,13.997,14.089,450000.0
2009-08-04 12:34:00,14.15,14.15,14.14,14.14,600000.0
2009-08-04 12:35:00,14.047,14.152,14.038,14.07,600000.0
2009-08-04 12:36:00,14.069,14.104,13.986,14.007,450000.0
2009-08-04 12:37:00,14.06,14.12,13.992,14.12,400000.0
2009-08-04 12:38:00,14.151,14.151,13.988,14.053,750000.0
2009-08-04 12:39:00,13.977,14.081,13.97,14.071,650000.0
2009-08-04 12:40:00,13.985,14.141,13.985,14.026,450000.0
2009-08-04 12:41:00,14.118,14.129,14.016,14.063,550000.0
2009-08-04 12:42:00,14.138,14.149,14.021,14.128,500000.0
2009-08-04 12:43:00,14.129,14.129,13.993,13.993,350000.0
2009-08-04 12:44:00,14.022,14.103,13.956,14.103,400000.0
2009-08-04 12:45:00,13.993,14.121,13.99,14.027,400000.0
2009-08-04 12:46:00,14.069,14.131,14.003,14.05,400000.0
2009-08-04 12:47:00,14.034,14.08,13.998,14.069,350000.0
2009-08-04 12:48:00,13.974,14.09,13.956,14.09,400000.0
2009-08-04 12:49:00,14.134,14.156,14.007,14.031,550000.0
2009-08-04 12:50:00,14.118,14.127,13.994,14.039,350000.0
2009-08-04 12:51:00,14.095,14.112,14.001,14.007,400000.0
2009-08-04 12:52:00,14.081,14.108,13.984,13.995,350000.0
2009-08-04 12:53:00,14.006,14.127,14.002,14.127,400000.0
2009-08-04 12:54:00,14.023,14.095,13.98,14.071,400000.0
2009-08-04 12:55:00,14.068,14.108,13.956,14.004,400000.0
2009-08-04 12:56:00,14.08,14.1,13.961,14.1,450000.0
2009-08-04 12:57:00,14.028,14.085,13.97,14.033,400000.0
2009-08-04 12:58:00,13.935,14.049,13.894,14.049,400000.0
2009-08-04 12:59:00,14.015,14.126,13.987,14.037,350000.0
2009-08-04 13:00:00,14.058,14.084,13.932,13.995,550000.0
2009-08-04 13:01:00,13.975,14.07,13.928,14.013,550000.0
2009-08-04 13:02:00,13.937,14.027,13.906,13.963,450000.0
2009-08-04 13:03:00,14.057,14.08,13.959,14.056,350000.0
2009-08-04 13:04:00,14.015,14.015,13.896,13.958,450000.0
2009-08-04 13:05:00,13.998,14.077,13.94,14.033,400000.0
2009-08-04 13:06:00,13.994,14.031,13.937,13.937,500000.0
2009-08-04 13:07:00,14.028,14.055,13.929,14.041,400000.0
2009-08-04 13:08:00,14.03,14.073,13.972,14.061,350000.0
2009-08-04 13:09:00,13.949,14.04,13.948,13.959,550000.0
2009-08-04 13:10:00,13.945,14.086,13.945,14.08,500000.0
2009-08-04 13:11:00,14.06,14.083,13.986,14.046,400000.0
2009-08-04 13:12:00,14.019,14.066,13.937,14.025,350000.0
2009-08-04 13:13:00,14.073,14.076,13.93,14.076,400000.0
2009-08-04 13:14:00,13.989,14.091,13.965,14.052,400000.0
2009-08-04 13:15:00,14.035,14.039,13.948,13.976,450000.0
2009-08-04 13:16:00,14.085,14.085,13.909,14.009,500000.0
2009-08-04 13:17:00,14.09,14.098,13.965,14.009,450000.0
2009-08-04 13:18:00,14.074,14.074,13.968,14.012,350000.0
2009-08-04 13:19:00,13.982,14.138,13.982,14.021,700000.0
2009-08-04 13:20:00,13.973,14.065,13.92,13.991,800000.0
2009-08-04 13:21:00,14.024,14.065,13.959,14.056,400000.0
2009-08-04 13:22:00,13.948,14.1,13.948,14.017,550000.0
2009-08-04 13:23:00,14.07,14.076,13.934,13.979,450000.0
2009-08-04 13:24:00,14.046,14.048,13.946,14.048,350000.0
2009-08-04 13:25:00,13.957,14.103,13.957,14.068,450000.0
2009-08-04 13:26:00,13.993,14.042,13.951,13.955,350000.0
2009-08-04 13:27:00,13.96,14.114,13.96,13.979,500000.0
2009-08-04 13:28:00,14.06,14.108,13.964,14.013,350000.0
2009-08-04 13:29:00,14.015,14.07,13.946,14.057,650000.0
2009-08-04 13:30:00,14.051,14.051,13.96,14.036,450000.0
2009-08-04 13:31:00,14.083,14.083,13.985,14.05,400000.0
2009-08-04 13:32:00,14.081,14.087,13.983,13.983,450000.0
2009-08-04 13:33:00,14.044,14.131,14.007,14.055,350000.0
2009-08-04 13:34:00,13.951,14.116,13.951,14.116,700000.0
2009-08-04 13:35:00,14.114,14.184,14.023,14.023,550000.0
2009-08-04 13:36:00,14.007,14.112,14.007,14.092,650000.0
2009-08-04 13:37:00,14.105,14.142,14.044,14.092,350000.0
2009-08-04 13:38:00,14.09,14.117,13.977,13.977,400000.0
2009-08-04 13:39:00,14.016,14.105,14.008,14.028,600000.0
2009-08-04 13:40:00,14.039,14.117,14.027,14.117,400000.0
2009-08-04 13:41:00,13.962,14.1,13.962,14.083,400000.0
2009-08-04 13:42:00,14.025,14.09,13.984,13.995,350000.0
2009-08-04 13:43:00,14.135,14.169,14.018,14.061,750000.0
2009-08-04 13:44:00,14.007,14.127,14.004,14.127,450000.0
2009-08-04 13:45:00,14.039,14.149,14.015,14.104,350000.0
2009-08-04 13:46:00,14.104,14.121,14.013,14.066,400000.0
2009-08-04 13:47:00,13.993,14.103,13.969,14.0,550000.0
2009-08-04 13:48:00,14.1,14.125,13.988,13.988,650000.0
2009-08-04 13:49:00,14.061,14.121,14.013,14.013,350000.0
2009-08-04 13:50:00,14.027,14.148,13.965,13.98,550000.0
2009-08-04 13:51:00,13.995,14.12,13.965,14.12,350000.0
2009-08-04 13:52:00,14.114,14.114,13.947,14.096,350000.0
2009-08-04 13:53:00,14.009,14.098,13.966,14.011,500000.0
2009-08-04 13:54:00,14.032,14.097,13.958,14.076,400000.0
2009-08-04 13:55:00,14.13,14.14,14.13,14.13,500000.0
2009-08-04 13:56:00,14.035,14.099,14.024,14.076,500000.0
2009-08-04 13:57:00,14.118,14.142,14.014,14.068,400000.0
2009-08-04 13:58:00,14.114,14.114,13.976,13.976,750000.0
2009-08-04 13:59:00,14.111,14.111,14.016,14.069,350000.0
2009-08-04 14:00:00,14.043,14.161,14.014,14.074,600000.0
2009-08-04 14:01:00,14.105,14.105,14.0,14.075,400000.0
2009-08-04 14:02:00,14.083,14.083,13.949,14.047,350000.0
2009-08-04 14:03:00,13.987,14.07,13.987,14.07,350000.0
2009-08-04 14:04:00,13.996,14.122,13.989,14.108,400000.0
2009-08-04 14:05:00,14.04,14.118,14.04,14.118,400000.0
2009-08-04 14:06:00,14.134,14.134,14.027,14.027,450000.0
2009-08-04 14:07:00,14.091,14.118,13.983,14.118,350000.0
2009-08-04 14:08:00,14.032,14.135,13.99,14.087,400000.0
2009-08-04 14:09:00,14.104,14.104,13.968,14.029,400000.0
2009-08-04 14:10:00,14.053,14.126,14.0,14.123,400000.0
2009-08-04 14:11:00,14.112,14.112,13.982,14.101,500000.0
2009-08-04 14:12:00,14.129,14.129,14.026,14.107,350000.0
2009-08-04 14:13:00,14.075,14.114,13.988,14.091,450000.0
2009-08-04 14:14:00,14.035,14.137,14.025,14.095,550000.0
2009-08-04 14:15:00,14.097,14.157,14.012,14.124,750000.0
2009-08-04 14:16:00,14.111,14.165,14.04,14.084,400000.0
2009-08-04 14:17:00,14.081,14.148,14.034,14.104,400000.0
2009-08-04 14:18:00,14.06,14.101,14.011,14.078,400000.0
2009-08-04 14:19:00,14.161,14.178,14.014,14.171,700000.0
2009-08-04 14:20:00,14.14,14.183,14.071,14.143,500000.0
2009-08-04 14:21:00,14.182,14.182,14.061,14.113,400000.0
2009-08-04 14:22:00,14.146,14.162,14.05,14.162,400000.0
2009-08-04 14:23:00,14.181,14.201,14.061,14.143,450000.0
2009-08-04 14:24:00,14.196,14.225,14.124,14.199,400000.0
2009-08-04 14:25:00,14.143,14.21,14.095,14.181,450000.0
2009-08-04 14:26:00,14.201,14.22,14.09,14.216,500000.0
2009-08-04 14:27:00,14.221,14.229,14.116,14.171,400000.0
2009-08-04 14:28:00,14.252,14.3,14.132,14.19,450000.0
2009-08-04 14:29:00,14.178,14.257,14.178,14.256,550000.0
2009-08-04 14:30:00,14.161,14.288,14.127,14.263,550000.0
2009-08-04 14:31:00,14.285,14.285,14.105,14.169,400000.0
2009-08-04 14:32:00,14.203,14.247,14.159,14.234,350000.0
2009-08-04 14:33:00,14.195,14.268,14.112,14.143,650000.0
2009-08-04 14:34:00,14.294,14.294,14.2,14.268,350000.0
2009-08-04 14:35:00,14.292,14.309,14.196,14.309,350000.0
2009-08-04 14:36:00,14.313,14.315,14.197,14.276,400000.0
2009-08-04 14:37:00,14.174,14.298,14.147,14.298,450000.0
2009-08-04 14:38:00,14.313,14.319,14.183,14.225,500000.0
2009-08-04 14:39:00,14.23,14.278,14.163,14.258,500000.0
2009-08-04 14:40:00,14.205,14.306,14.165,14.271,550000.0
2009-08-04 14:41:00,14.318,14.318,14.183,14.267,450000.0
2009-08-04 14:42:00,14.287,14.293,14.21,14.219,500000.0
2009-08-04 14:43:00,14.293,14.322,14.216,14.301,350000.0
2009-08-04 14:44:00,14.278,14.329,14.196,14.219,350000.0
2009-08-04 14:45:00,14.272,14.297,14.209,14.233,400000.0
2009-08-04 14:46:00,14.279,14.279,14.156,14.219,450000.0
2009-08-04 14:47:00,14.299,14.317,14.222,14.295,550000.0
2009-08-04 14:48:00,14.263,14.276,14.19,14.19,400000.0
2009-08-04 14:49:00,14.27,14.293,14.2,14.234,400000.0
2009-08-04 14:50:00,14.249,14.299,14.194,14.194,500000.0
2009-08-04 14:51:00,14.196,14.285,14.196,14.28,350000.0
2009-08-04 14:52:00,14.241,14.298,14.176,14.195,500000.0
2009-08-04 14:53:00,14.272,14.313,14.169,14.313,450000.0
2009-08-04 14:54:00,14.318,14.338,14.218,14.222,550000.0
2009-08-04 14:55:00,14.3,14.319,14.218,14.275,450000.0
2009-08-04 14:56:00,14.291,14.354,14.157,14.291,600000.0
2009-08-04 14:57:00,14.252,14.309,14.207,14.223,400000.0
2009-08-04 14:58:00,14.25,14.32,14.228,14.304,450000.0
2009-08-04 14:59:00,14.328,14.359,14.264,14.324,350000.0
2009-08-04 15:00:00,14.247,14.349,14.21,14.332,350000.0
2009-08-04 15:01:00,14.311,14.349,14.235,14.271,450000.0
2009-08-04 15:02:00,14.297,14.326,14.198,14.326,350000.0
2009-08-04 15:03:00,14.36,14.363,14.268,14.363,350000.0
2009-08-04 15:04:00,14.341,14.398,14.281,14.283,500000.0
2009-08-04 15:05:00,14.326,14.411,14.317,14.411,550000.0
2009-08-04 15:06:00,14.366,14.413,14.283,14.325,400000.0
2009-08-04 15:07:00,14.375,14.421,14.316,14.338,500000.0
2009-08-04 15:08:00,14.371,14.418,14.302,14.302,350000.0
2009-08-04 15:09:00,14.293,14.38,14.241,14.296,450000.0
2009-08-04 15:10:00,14.335,14.43,14.302,14.43,400000.0
2009-08-04 15:11:00,14.311,14.434,14.311,14.429,450000.0
2009-08-04 15:12:00,14.403,14.417,14.261,14.316,500000.0
2009-08-04 15:13:00,14.325,14.399,14.325,14.331,400000.0
2009-08-04 15:14:00,14.356,14.417,14.254,14.386,400000.0
2009-08-04 15:15:00,14.322,14.44,14.303,14.328,500000.0
2009-08-04 15:16:00,14.409,14.43,14.331,14.407,350000.0
2009-08-04 15:17:00,14.375,14.408,14.284,14.321,550000.0
2009-08-04 15:18:00,14.359,14.422,14.277,14.42,400000.0
2009-08-04 15:19:00,14.345,14.417,14.287,14.411,350000.0
2009-08-04 15:20:00,14.285,14.407,14.257,14.257,550000.0
2009-08-04 15:21:00,14.388,14.41,14.318,14.318,400000.0
2009-08-04 15:22:00,14.396,14.396,14.341,14.389,400000.0
2009-08-04 15:23:00,14.36,14.36,14.29,14.348,350000.0
2009-08-04 15:24:00,14.355,14.43,14.29,14.385,500000.0
2009-08-04 15:25:00,14.28,14.392,14.28,14.37,350000.0
2009-08-04 15:26:00,14.362,14.379,14.264,14.364,350000.0
2009-08-04 15:27:00,14.335,14.339,14.231,14.24,500000.0
2009-08-04 15:28:00,14.302,14.392,14.302,14.376,400000.0
2009-08-04 15:29:00,14.336,14.386,14.237,14.298,500000.0
2009-08-04 15:30:00,14.405,14.405,14.279,14.279,350000.0
2009-08-04 15:31:00,14.267,14.389,14.267,14.27,550000.0
2009-08-04 15:32:00,14.344,14.382,14.282,14.375,350000.0
2009-08-04 15:33:00,14.321,14.382,14.263,14.335,400000.0
2009-08-04 15:34:00,14.242,14.382,14.242,14.382,350000.0
2009-08-04 15:35:00,14.325,14.4,14.281,14.348,600000.0
2009-08-04 15:36:00,14.258,14.33,14.24,14.251,650000.0
2009-08-04 15:37:00,14.248,14.323,14.231,14.293,550000.0
2009-08-04 15:38:00,14.224,14.351,14.206,14.342,600000.0
2009-08-04 15:39:00,14.353,14.36,14.246,14.246,550000.0
2009-08-04 15:40:00,14.273,14.367,14.239,14.322,500000.0
2009-08-04 15:41:00,14.254,14.358,14.25,14.25,500000.0
2009-08-04 15:42:00,14.325,14.349,14.225,14.23,400000.0
2009-08-04 15:43:00,14.261,14.344,14.261,14.272,500000.0
2009-08-04 15:44:00,14.284,14.35,14.279,14.283,400000.0
2009-08-04 15:45:00,14.359,14.359,14.221,14.282,350000.0
2009-08-04 15:46:00,14.351,14.406,14.25,14.391,400000.0
2009-08-04 15:47:00,14.262,14.355,14.225,14.225,350000.0
2009-08-04 15:48:00,14.275,14.343,14.242,14.251,550000.0
2009-08-04 15:49:00,14.303,14.377,14.281,14.355,400000.0
2009-08-04 15:50:00,14.357,14.375,14.261,14.267,500000.0
2009-08-04 15:51:00,14.365,14.407,14.303,14.303,550000.0
2009-08-04 15:52:00,14.342,14.365,14.271,14.323,450000.0
2009-08-04 15:53:00,14.357,14.373,14.269,14.34,500000.0
2009-08-04 15:54:00,14.283,14.401,14.283,14.38,350000.0
2009-08-04 15:55:00,14.307,14.37,14.266,14.324,400000.0
2009-08-04 15:56:00,14.432,14.46,14.318,14.374,500000.0
2009-08-04 15:57:00,14.344,14.423,14.251,14.393,500000.0
2009-08-04 15:58:00,14.279,14.389,14.243,14.365,750000.0
2009-08-04 15:59:00,14.453,14.458,14.367,14.427,550000.0
2009-08-04 16:00:00,14.319,14.447,14.319,14.339,350000.0
2009-08-04 16:01:00,14.462,14.462,14.329,14.352,350000.0
2009-08-04 16:02:00,14.352,14.487,14.352,14.423,550000.0
2009-08-04 16:03:00,14.43,14.464,14.303,14.338,450000.0
2009-08-04 16:04:00,14.43,14.43,14.315,14.359,350000.0
2009-08-04 16:05:00,14.346,14.431,14.309,14.427,400000.0
2009-08-04 16:06:00,14.424,14.424,14.276,14.37,500000.0
2009-08-04 16:07:00,14.342,14.418,14.268,14.268,500000.0
2009-08-04 16:08:00,14.373,14.414,14.286,14.373,550000.0
2009-08-04 16:09:00,14.406,14.406,14.272,14.312,350000.0
2009-08-04 16:10:00,14.391,14.41,14.278,14.35,500000.0
2009-08-04 16:11:00,14.384,14.424,14.312,14.418,550000.0
2009-08-04 16:12:00,14.372,14.434,14.347,14.402,500000.0
2009-08-04 16:13:00,14.287,14.397,14.259,14.259,350000.0
2009-08-04 16:14:00,14.432,14.434,14.336,14.336,350000.0
2009-08-04 16:15:00,14.411,14.426,14.327,14.402,500000.0
2009-08-04 16:16:00,14.34,14.44,14.316,14.334,450000.0
2009-08-04 16:17:00,14.291,14.406,14.281,14.37,500000.0
2009-08-04 16:18:00,14.322,14.461,14.32,14.404,350000.0
2009-08-04 16:19:00,14.438,14.503,14.395,14.422,550000.0
2009-08-04 16:20:00,14.452,14.507,14.358,14.463,400000.0
2009-08-04 16:21:00,14.377,14.51,14.364,14.45,500000.0
2009-08-04 16:22:00,14.471,14.51,14.406,14.459,350000.0
2009-08-04 16:23:00,14.368,14.522,14.368,14.493,550000.0
2009-08-04 16:24:00,14.437,14.52,14.373,14.373,350000.0
2009-08-04 16:25:00,14.455,14.455,14.348,14.41,400000.0
2009-08-04 16:26:00,14.394,14.488,14.393,14.393,500000.0
2009-08-04 16:27:00,14.404,14.485,14.374,14.374,400000.0
2009-08-04 16:28:00,14.413,14.514,14.391,14.419,450000.0
2009-08-04 16:29:00,14.406,14.48,14.388,14.388,450000.0
2009-08-04 16:30:00,14.348,14.466,14.329,14.449,550000.0
2009-08-04 16:31:00,14.355,14.454,14.355,14.45,350000.0
2009-08-04 16:32:00,14.483,14.483,14.366,14.366,500000.0
2009-08-04 16:33:00,14.404,14.443,14.352,14.443,600000.0
2009-08-04 16:34:00,14.471,14.471,14.358,14.373,400000.0
2009-08-04 16:35:00,14.373,14.484,14.373,14.383,450000.0
2009-08-04 16:36:00,14.373,14.501,14.349,14.404,500000.0
2009-08-04 16:37:00,14.379,14.489,14.379,14.413,350000.0
2009-08-04 16:38:00,14.504,14.511,14.397,14.401,550000.0
2009-08-04 16:39:00,14.359,14.502,14.359,14.431,400000.0
2009-08-04 16:40:00,14.515,14.537,14.391,14.443,550000.0
2009-08-04 16:41:00,14.521,14.553,14.435,14.553,400000.0
2009-08-04 16:42:00,14.46,14.583,14.435,14.583,400000.0
2009-08-04 16:43:00,14.501,14.579,14.416,14.482,350000.0
2009-08-04 16:44:00,14.478,14.583,14.478,14.51,350000.0
2009-08-04 16:45:00,14.541,14.624,14.496,14.496,550000.0
2009-08-04 16:46:00,14.573,14.596,14.474,14.596,400000.0
2009-08-04 16:47:00,14.556,14.579,14.474,14.526,450000.0
2009-08-04 16:48:00,14.546,14.59,14.453,14.453,350000.0
2009-08-04 16:49:00,14.419,14.555,14.419,14.446,400000.0
2009-08-04 16:50:00,14.552,14.552,14.477,14.545,400000.0
2009-08-04 16:51:00,14.504,14.585,14.466,14.554,400000.0
2009-08-04 16:52:00,14.512,14.592,14.449,14.485,450000.0
2009-08-04 16:53:00,14.6,14.6,14.446,14.597,500000.0
2009-08-04 16:54:00,14.569,14.606,14.496,14.496,500000.0
2009-08-04 16:55:00,14.562,14.599,14.485,14.599,600000.0
2009-08-04 16:56:00,14.596,14.599,14.484,14.514,550000.0
2009-08-04 16:57:00,14.571,14.665,14.495,14.515,350000.0
2009-08-04 16:58:00,14.584,14.611,14.451,14.505,600000.0
2009-08-04 16:59:00,14.472,14.573,14.426,14.481,350000.0
2009-08-04 17:00:00,14.437,14.583,14.437,14.566,450000.0
2009-08-04 17:01:00,14.501,14.59,14.472,14.59,350000.0
2009-08-04 17:02:00,14.547,14.584,14.448,14.462,350000.0
2009-08-04 17:03:00,14.585,14.594,14.535,14.545,450000.0
2009-08-04 17:04:00,14.584,14.584,14.451,14.451,350000.0
2009-08-04 17:05:00,14.515,14.577,14.469,14.567,550000.0
2009-08-04 17:06:00,14.54,14.583,14.462,14.56,450000.0
2009-08-04 17:07:00,14.577,14.615,14.485,14.531,500000.0
2009-08-04 17:08:00,14.581,14.581,14.427,14.522,450000.0
2009-08-04 17:09:00,14.48,14.571,14.472,14.547,450000.0
2009-08-04 17:10:00,14.594,14.641,14.533,14.587,500000.0
2009-08-04 17:11:00,14.574,14.578,14.481,14.574,450000.0
2009-08-04 17:12:00,14.597,14.597,14.464,14.559,450000.0
2009-08-04 17:13:00,14.531,14.642,14.504,14.504,550000.0
2009-08-04 17:14:00,14.568,14.597,14.474,14.477,350000.0
2009-08-04 17:15:00,14.573,14.591,14.482,14.482,550000.0
2009-08-04 17:16:00,14.557,14.581,14.454,14.561,550000.0
2009-08-04 17:17:00,14.603,14.603,14.493,14.511,400000.0
2009-08-04 17:18:00,14.546,14.584,14.439,14.584,350000.0
2009-08-04 17:19:00,14.495,14.595,14.458,14.502,400000.0
2009-08-04 17:20:00,14.452,14.609,14.452,14.506,400000.0
2009-08-04 17:21:00,14.513,14.601,14.495,14.495,400000.0
2009-08-04 17:22:00,14.532,14.618,14.477,14.578,500000.0
2009-08-04 17:23:00,14.622,14.622,14.49,14.494,450000.0
2009-08-04 17:24:00,14.603,14.603,14.489,14.573,350000.0
2009-08-04 17:25:00,14.511,14.602,14.446,14.595,700000.0
2009-08-04 17:26:00,14.581,14.6,14.475,14.583,550000.0
2009-08-04 17:27:00,14.462,14.606,14.462,14.606,400000.0
2009-08-04 17:28:00,14.571,14.605,14.468,14.496,450000.0
2009-08-04 17:29:00,14.511,14.575,14.511,14.515,350000.0
2009-08-04 17:30:00,14.588,14.612,14.473,14.572,500000.0
2009-08-04 17:31:00,14.545,14.623,14.5,14.504,350000.0
2009-08-04 17:32:00,14.469,14.582,14.469,14.534,400000.0
2009-08-04 17:33:00,14.603,14.619,14.507,14.507,350000.0
2009-08-04 17:34:00,14.588,14.588,14.496,14.533,500000.0
2009-08-04 17:35:00,14.505,14.618,14.478,14.478,450000.0
2009-08-04 17:36:00,14.511,14.655,14.511,14.589,550000.0
2009-08-04 17:37:00,14.583,14.597,14.495,14.575,400000.0
2009-08-04 17:38:00,14.603,14.635,14.5,14.5,650000.0
2009-08-04 17:39:00,14.53,14.614,14.505,14.556,550000.0
2009-08-04 17:40:00,14.645,14.671,14.503,14.652,450000.0
2009-08-04 17:41:00,14.586,14.615,14.479,14.542,550000.0
2009-08-04 17:42:00,14.556,14.631,14.54,14.553,350000.0
2009-08-04 17:43:00,14.614,14.655,14.495,14.62,500000.0
2009-08-04 17:44:00,14.596,14.628,14.504,14.504,350000.0
2009-08-04 17:45:00,14.63,14.636,14.566,14.566,400000.0
2009-08-04 17:46:00,14.614,14.614,14.471,14.526,750000.0
2009-08-04 17:47:00,14.612,14.617,14.481,14.523,500000.0
2009-08-04 17:48:00,14.528,14.578,14.495,14.531,400000.0
2009-08-04 17:49:00,14.595,14.64,14.508,14.518,600000.0
2009-08-04 17:50:00,14.601,14.654,14.535,14.598,600000.0
2009-08-04 17:51:00,14.494,14.583,14.494,14.562,500000.0
2009-08-04 17:52:00,14.588,14.589,14.468,14.567,450000.0
2009-08-04 17:53:00,14.511,14.657,14.483,14.483,700000.0
2009-08-04 17:54:00,14.557,14.571,14.46,14.535,450000.0
2009-08-04 17:55:00,14.611,14.611,14.487,14.575,400000.0
2009-08-04 17:56:00,14.481,14.603,14.481,14.603,350000.0
2009-08-04 17:57:00,14.58,14.624,14.501,14.618,400000.0
2009-08-04 17:58:00,14.475,14.57,14.473,14.545,350000.0
2009-08-04 17:59:00,14.522,14.592,14.452,14.487,600000.0
2009-08-04 18:00:00,14.525,14.585,14.468,14.468,650000.0
2009-08-04 18:01:00,14.556,14.651,14.521,14.576,350000.0
2009-08-04 18:02:00,14.578,14.595,14.468,14.508,750000.0
2009-08-04 18:03:00,14.46,14.556,14.46,14.468,550000.0
2009-08-04 18:04:00,14.507,14.581,14.468,14.468,400000.0
2009-08-04 18:05:00,14.533,14.588,14.48,14.543,450000.0
2009-08-04 18:06:00,14.532,14.605,14.45,14.563,500000.0
2009-08-04 18:07:00,14.47,14.62,14.47,14.615,400000.0
2009-08-04 18:08:00,14.557,14.611,14.477,14.577,400000.0
2009-08-04 18:09:00,14.621,14.621,14.518,14.576,450000.0
2009-08-04 18:10:00,14.596,14.637,14.512,14.512,650000.0
2009-08-04 18:11:00,14.569,14.628,14.499,14.625,650000.0
2009-08-04 18:12:00,14.507,14.594,14.501,14.535,400000.0
2009-08-04 18:13:00,14.539,14.582,14.508,14.533,350000.0
2009-08-04 18:14:00,14.579,14.6,14.48,14.48,650000.0
2009-08-04 18:15:00,14.569,14.627,14.555,14.592,600000.0
2009-08-04 18:16:00,14.57,14.627,14.491,14.521,450000.0
2009-08-04 18:17:00,14.508,14.638,14.501,14.501,350000.0
2009-08-04 18:18:00,14.491,14.637,14.491,14.621,400000.0
2009-08-04 18:19:00,14.505,14.645,14.505,14.518,400000.0
2009-08-04 18:20:00,14.561,14.658,14.535,14.576,700000.0
2009-08-04 18:21:00,14.549,14.649,14.505,14.559,400000.0
2009-08-04 18:22:00,14.517,14.634,14.517,14.575,350000.0
2009-08-04 18:23:00,14.621,14.643,14.486,14.486,400000.0
2009-08-04 18:24:00,14.59,14.629,14.503,14.503,550000.0
2009-08-04 18:25:00,14.538,14.632,14.485,14.632,650000.0
2009-08-04 18:26:00,14.6,14.614,14.497,14.587,400000.0
2009-08-04 18:27:00,14.622,14.632,14.55,14.632,350000.0
2009-08-04 18:28:00,14.526,14.663,14.525,14.54,450000.0
2009-08-04 18:29:00,14.548,14.65,14.534,14.557,700000.0
2009-08-04 18:30:00,14.625,14.625,14.518,14.554,450000.0
2009-08-04 18:31:00,14.508,14.654,14.508,14.558,350000.0
2009-08-04 18:32:00,14.511,14.622,14.48,14.605,400000.0
2009-08-04 18:33:00,14.557,14.656,14.52,14.602,600000.0
2009-08-04 18:34:00,14.611,14.646,14.515,14.515,550000.0
2009-08-04 18:35:00,14.622,14.65,14.504,14.575,550000.0
2009-08-04 18:36:00,14.571,14.651,14.527,14.613,600000.0
2009-08-04 18:37:00,14.611,14.655,14.536,14.655,600000.0
2009-08-04 18:38:00,14.588,14.626,14.527,14.57,600000.0
2009-08-04 18:39:00,14.632,14.671,14.532,14.648,650000.0
2009-08-04 18:40:00,14.616,14.616,14.471,14.522,600000.0
2009-08-04 18:41:00,14.518,14.651,14.516,14.532,400000.0
2009-08-04 18:42:00,14.629,14.629,14.51,14.563,400000.0
2009-08-04 18:43:00,14.496,14.625,14.491,14.625,450000.0
2009-08-04 18:44:00,14.535,14.689,14.535,14.647,400000.0
2009-08-04 18:45:00,14.682,14.682,14.561,14.621,350000.0
2009-08-04 18:46:00,14.674,14.674,14.549,14.549,400000.0
2009-08-04 18:47:00,14.625,14.689,14.535,14.579,650000.0
2009-08-04 18:48:00,14.582,14.697,14.564,14.683,550000.0
2009-08-04 18:49:00,14.629,14.701,14.554,14.64,450000.0
2009-08-04 18:50:00,14.689,14.689,14.552,14.66,950000.0
2009-08-04 18:51:00,14.686,14.707,14.575,14.707,550000.0
2009-08-04 18:52:00,14.62,14.741,14.616,14.631,500000.0
2009-08-04 18:53:00,14.7,14.707,14.577,14.659,550000.0
2009-08-04 18:54:00,14.587,14.708,14.587,14.708,750000.0
2009-08-04 18:55:00,14.596,14.697,14.596,14.636,350000.0
2009-08-04 18:56:00,14.725,14.748,14.614,14.748,550000.0
2009-08-04 18:57:00,14.73,14.765,14.632,14.657,700000.0
2009-08-04 18:58:00,14.636,14.72,14.636,14.72,400000.0
2009-08-04 18:59:00,14.698,14.765,14.661,14.662,600000.0
2009-08-04 19:00:00,14.658,14.729,14.657,14.729,350000.0
2009-08-04 19:01:00,14.734,14.74,14.591,14.73,450000.0
2009-08-04 19:02:00,14.618,14.745,14.618,14.745,400000.0
2009-08-04 19:03:00,14.746,14.748,14.612,14.633,350000.0
2009-08-04 19:04:00,14.676,14.719,14.584,14.642,450000.0
2009-08-04 19:05:00,14.642,14.718,14.583,14.583,450000.0
2009-08-04 19:06:00,14.678,14.69,14.568,14.652,400000.0
2009-08-04 19:07:00,14.635,14.711,14.576,14.711,400000.0
2009-08-04 19:08:00,14.66,14.716,14.593,14.634,450000.0
2009-08-04 19:09:00,14.678,14.738,14.606,14.67,500000.0
2009-08-04 19:10:00,14.715,14.715,14.605,14.669,650000.0
2009-08-04 19:11:00,14.706,14.718,14.621,14.718,550000.0
2009-08-04 19:12:00,14.689,14.689,14.606,14.624,350000.0
2009-08-04 19:13:00,14.646,14.75,14.612,14.696,600000.0
2009-08-04 19:14:00,14.695,14.696,14.556,14.67,550000.0
2009-08-04 19:15:00,14.605,14.674,14.532,14.59,550000.0
2009-08-04 19:16:00,14.693,14.693,14.589,14.627,350000.0
2009-08-04 19:17:00,14.58,14.688,14.57,14.667,550000.0
2009-08-04 19:18:00,14.728,14.728,14.587,14.64,350000.0
2009-08-04 19:19:00,14.631,14.704,14.591,14.659,350000.0
2009-08-04 19:20:00,14.609,14.635,14.598,14.635,350000.0
2009-08-04 19:21:00,14.658,14.686,14.564,14.686,400000.0
2009-08-04 19:22:00,14.594,14.667,14.552,14.565,350000.0
2009-08-04 19:23:00,14.609,14.683,14.558,14.558,400000.0
2009-08-04 19:24:00,14.642,14.739,14.561,14.684,550000.0
2009-08-04 19:25:00,14.567,14.668,14.558,14.613,350000.0
2009-08-04 19:26:00,14.548,14.643,14.501,14.578,500000.0
2009-08-04 19:27:00,14.586,14.696,14.553,14.592,500000.0
2009-08-04 19:28:00,14.565,14.652,14.551,14.553,500000.0
2009-08-04 19:29:00,14.578,14.624,14.519,14.519,400000.0
2009-08-04 19:30:00,14.609,14.626,14.494,14.608,750000.0
2009-08-04 19:31:00,14.522,14.681,14.522,14.571,600000.0
2009-08-04 19:32:00,14.531,14.63,14.531,14.63,350000.0
2009-08-04 19:33:00,14.586,14.631,14.502,14.631,400000.0
2009-08-04 19:34:00,14.576,14.657,14.532,14.532,650000.0
2009-08-04 19:35:00,14.501,14.573,14.476,14.534,400000.0
2009-08-04 19:36:00,14.58,14.626,14.516,14.624,550000.0
2009-08-04 19:37:00,14.502,14.609,14.502,14.593,500000.0
2009-08-04 19:38:00,14.634,14.655,14.531,14.531,450000.0
2009-08-04 19:39:00,14.549,14.644,14.537,14.549,500000.0
2009-08-04 19:40:00,14.467,14.585,14.445,14.535,700000.0
2009-08-04 19:41:00,14.458,14.574,14.451,14.574,400000.0
2009-08-04 19:42:00,14.533,14.645,14.526,14.553,500000.0
2009-08-04 19:43:00,14.498,14.599,14.498,14.599,350000.0
2009-08-04 19:44:00,14.613,14.667,14.521,14.636,550000.0
2009-08-04 19:45:00,14.513,14.65,14.513,14.567,500000.0
2009-08-04 19:46:00,14.603,14.603,14.455,14.502,550000.0
2009-08-04 19:47:00,14.583,14.612,14.507,14.515,350000.0
2009-08-04 19:48:00,14.584,14.59,14.5,14.531,500000.0
2009-08-04 19:49:00,14.611,14.617,14.52,14.537,350000.0
2009-08-04 19:50:00,14.521,14.594,14.412,14.48,800000.0
2009-08-04 19:51:00,14.521,14.604,14.482,14.537,400000.0
2009-08-04 19:52:00,14.511,14.598,14.476,14.512,450000.0
2009-08-04 19:53:00,14.597,14.602,14.497,14.59,500000.0
2009-08-04 19:54:00,14.485,14.597,14.485,14.585,400000.0
2009-08-04 19:55:00,14.52,14.598,14.492,14.533,400000.0
2009-08-04 19:56:00,14.474,14.555,14.426,14.529,500000.0
2009-08-04 19:57:00,14.475,14.596,14.475,14.481,450000.0
2009-08-04 19:58:00,14.561,14.577,14.481,14.574,350000.0
2009-08-04 19:59:00,14.441,14.553,14.441,14.546,550000.0
2009-08-04 20:00:00,14.573,14.573,14.452,14.572,350000.0
2009-08-04 20:01:00,14.493,14.545,14.433,14.492,850000.0
2009-08-04 20:02:00,14.52,14.531,14.418,14.452,600000.0
2009-08-04 20:03:00,14.483,14.563,14.425,14.536,800000.0
2009-08-04 20:04:00,14.441,14.529,14.431,14.498,500000.0
2009-08-04 20:05:00,14.564,14.585,14.499,14.522,500000.0
2009-08-04 20:06:00,14.456,14.542,14.424,14.434,850000.0
2009-08-04 20:07:00,14.48,14.57,14.414,14.453,800000.0
2009-08-04 20:08:00,14.447,14.555,14.447,14.496,350000.0
2009-08-04 20:09:00,14.575,14.597,14.451,14.484,900000.0
2009-08-04 20:10:00,14.556,14.572,14.467,14.467,500000.0
2009-08-04 20:11:00,14.517,14.578,14.465,14.578,800000.0
2009-08-04 20:12:00,14.567,14.577,14.447,14.505,450000.0
2009-08-04 20:13:00,14.533,14.56,14.489,14.547,450000.0
2009-08-04 20:14:00,14.58,14.58,14.57,14.58,400000.0
2009-08-04 20:16:00,14.558,14.6,14.462,14.6,400000.0
2009-08-04 20:17:00,14.553,14.571,14.472,14.49,350000.0
2009-08-04 20:18:00,14.587,14.613,14.471,14.518,500000.0
2009-08-04 20:19:00,14.489,14.592,14.476,14.476,550000.0
2009-08-04 20:20:00,14.58,14.58,14.57,14.58,300000.0
2009-08-04 20:21:00,14.521,14.601,14.465,14.577,300000.0
2009-08-04 20:22:00,14.471,14.547,14.431,14.522,550000.0
2009-08-04 20:23:00,14.578,14.578,14.481,14.577,350000.0
2009-08-04 20:24:00,14.556,14.591,14.492,14.492,400000.0
2009-08-04 20:25:00,14.534,14.595,14.477,14.562,500000.0
2009-08-04 20:26:00,14.477,14.598,14.477,14.498,450000.0
2009-08-04 20:27:00,14.567,14.572,14.46,14.497,400000.0
2009-08-04 20:28:00,14.439,14.568,14.439,14.568,450000.0
2009-08-04 20:29:00,14.555,14.555,14.473,14.473,100000.0
2009-08-04 20:30:00,14.57,14.57,14.56,14.57,100000.0
2009-08-04 20:31:00,14.57,14.57,14.469,14.469,100000.0
2009-08-04 20:32:00,14.437,14.565,14.424,14.535,550000.0
2009-08-04 20:33:00,14.55,14.56,14.55,14.55,350000.0
2009-08-04 20:34:00,14.576,14.576,14.452,14.504,350000.0
2009-08-04 20:35:00,14.51,14.58,14.438,14.5,450000.0
2009-08-04 20:36:00,14.56,14.57,14.56,14.57,500000.0
2009-08-04 20:38:00,14.583,14.583,14.448,14.563,500000.0
2009-08-04 20:39:00,14.52,14.551,14.476,14.551,350000.0
2009-08-04 20:40:00,14.52,14.587,14.494,14.587,400000.0
2009-08-04 20:41:00,14.564,14.564,14.458,14.461,350000.0
2009-08-04 20:42:00,14.58,14.58,14.57,14.57,250000.0
2009-08-04 20:43:00,14.572,14.572,14.43,14.434,250000.0
2009-08-04 20:44:00,14.544,14.62,14.446,14.446,400000.0
2009-08-04 20:45:00,14.544,14.549,14.544,14.549,200000.0
2009-08-04 20:46:00,14.57,14.57,14.56,14.57,800000.0
2009-08-04 20:47:00,14.57,14.587,14.463,14.57,800000.0
2009-08-04 20:48:00,14.522,14.566,14.414,14.566,600000.0
2009-08-04 20:49:00,14.425,14.559,14.397,14.453,1000000.0
2009-08-04 20:50:00,14.55,14.55,14.54,14.55,350000.0
2009-08-04 20:51:00,14.565,14.565,14.485,14.521,350000.0
2009-08-04 20:52:00,14.434,14.539,14.413,14.472,400000.0
2009-08-04 20:53:00,14.487,14.566,14.479,14.553,350000.0
2009-08-04 20:54:00,14.564,14.566,14.471,14.563,400000.0
2009-08-04 20:55:00,14.438,14.546,14.438,14.474,550000.0
2009-08-04 20:56:00,14.471,14.549,14.437,14.498,350000.0
2009-08-04 20:57:00,14.485,14.53,14.417,14.511,550000.0
2009-08-04 20:58:00,14.533,14.533,14.382,14.527,550000.0
2009-08-04 20:59:00,14.43,14.527,14.43,14.465,400000.0
2009-08-04 21:00:00,14.498,14.55,14.405,14.548,550000.0
2009-08-04 21:01:00,14.439,14.535,14.437,14.437,400000.0
2009-08-04 21:02:00,14.52,14.54,14.52,14.54,450000.0
2009-08-04 21:03:00,14.518,14.556,14.41,14.486,450000.0
2009-08-04 21:04:00,14.46,14.554,14.438,14.441,400000.0
2009-08-04 21:05:00,14.538,14.588,14.476,14.562,400000.0
2009-08-04 21:06:00,14.554,14.554,14.427,14.547,300000.0
2009-08-04 21:07:00,14.58,14.594,14.479,14.489,500000.0
2009-08-04 21:08:00,14.566,14.581,14.477,14.574,350000.0
2009-08-04 21:09:00,14.451,14.599,14.451,14.492,350000.0
2009-08-04 21:10:00,14.561,14.561,14.455,14.455,350000.0
2009-08-04 21:11:00,14.484,14.524,14.432,14.432,350000.0
2009-08-04 21:12:00,14.54,14.55,14.54,14.55,400000.0
2009-08-04 21:14:00,14.436,14.568,14.436,14.478,400000.0
2009-08-04 21:15:00,14.529,14.556,14.43,14.53,450000.0
2009-08-04 21:16:00,14.549,14.624,14.457,14.457,550000.0
2009-08-04 21:17:00,14.509,14.582,14.451,14.451,800000.0
2009-08-04 21:18:00,14.54,14.55,14.54,14.55,400000.0
2009-08-04 21:20:00,14.566,14.566,14.442,14.554,400000.0
2009-08-04 21:21:00,14.512,14.563,14.446,14.518,450000.0
2009-08-04 21:22:00,14.492,14.574,14.439,14.464,450000.0
2009-08-04 21:23:00,14.563,14.563,14.459,14.467,600000.0
2009-08-04 21:24:00,14.54,14.55,14.54,14.54,350000.0
2009-08-04 21:28:00,14.559,14.559,14.419,14.555,350000.0
2009-08-04 21:29:00,14.445,14.638,14.445,14.571,550000.0
2009-08-04 21:30:00,14.432,14.601,14.432,14.561,450000.0
2009-08-04 21:31:00,14.544,14.544,14.409,14.521,700000.0
2009-08-04 21:32:00,14.54,14.54,14.53,14.54,350000.0
2009-08-04 21:33:00,14.505,14.549,14.434,14.464,350000.0
2009-08-04 21:34:00,14.548,14.552,14.415,14.511,450000.0
2009-08-04 21:35:00,14.398,14.544,14.398,14.457,550000.0
2009-08-04 21:36:00,14.437,14.582,14.437,14.471,450000.0
2009-08-04 21:37:00,14.554,14.554,14.423,14.495,350000.0
2009-08-04 21:38:00,14.54,14.54,14.53,14.53,350000.0
2009-08-04 21:40:00,14.551,14.551,14.459,14.472,350000.0
2009-08-04 21:41:00,14.568,14.59,14.453,14.568,450000.0
2009-08-04 21:42:00,14.56,14.56,14.478,14.555,200000.0
2009-08-04 21:43:00,14.441,14.576,14.43,14.43,450000.0
2009-08-04 21:44:00,14.53,14.54,14.53,14.53,150000.0
2009-08-04 21:45:00,14.472,14.472,14.402,14.42,150000.0
2009-08-04 21:46:00,14.522,14.545,14.424,14.485,550000.0
2009-08-04 21:47:00,14.503,14.548,14.469,14.516,250000.0
2009-08-04 21:48:00,14.527,14.534,14.41,14.516,450000.0
2009-08-04 21:49:00,14.429,14.613,14.429,14.512,350000.0
2009-08-04 21:50:00,14.404,14.515,14.388,14.444,500000.0
2009-08-04 21:51:00,14.443,14.55,14.443,14.55,300000.0
2009-08-04 21:52:00,14.464,14.488,14.375,14.407,350000.0
2009-08-04 21:53:00,14.53,14.538,14.481,14.538,200000.0
2009-08-04 21:54:00,14.44,14.546,14.423,14.423,400000.0
2009-08-04 21:55:00,14.486,14.559,14.45,14.45,350000.0
2009-08-04 21:56:00,14.478,14.588,14.441,14.553,900000.0
2009-08-04 21:57:00,14.48,14.506,14.418,14.418,350000.0
2009-08-04 21:58:00,14.457,14.528,14.406,14.468,550000.0
2009-08-04 21:59:00,14.512,14.531,14.421,14.531,400000.0
2009-08-04 22:00:00,14.526,14.548,14.445,14.517,400000.0
2009-08-04 22:01:00,14.533,14.533,14.444,14.444,150000.0
2009-08-04 22:02:00,14.55,14.56,14.55,14.55,400000.0
2009-08-04 22:03:00,14.516,14.541,14.407,14.486,400000.0
2009-08-04 22:04:00,14.584,14.584,14.449,14.497,400000.0
2009-08-04 22:05:00,14.581,14.581,14.581,14.581,50000.0
2009-08-04 22:06:00,14.535,14.535,14.427,14.467,500000.0
2009-08-04 22:07:00,14.467,14.579,14.466,14.561,450000.0
2009-08-04 22:08:00,14.445,14.581,14.445,14.559,450000.0
2009-08-04 22:09:00,14.465,14.573,14.453,14.493,400000.0
2009-08-04 22:10:00,14.56,14.56,14.55,14.55,200000.0
2009-08-04 22:11:00,14.447,14.544,14.447,14.51,200000.0
2009-08-04 22:15:00,14.546,14.56,14.473,14.489,400000.0
2009-08-04 22:16:00,14.57,14.57,14.56,14.57,350000.0
2009-08-04 22:17:00,14.56,14.56,14.56,14.56,350000.0
2009-08-04 22:20:00,14.571,14.612,14.499,14.508,350000.0
2009-08-04 22:21:00,14.498,14.498,14.432,14.442,300000.0
2009-08-04 22:22:00,14.502,14.6,14.491,14.491,400000.0
2009-08-04 22:23:00,14.58,14.583,14.448,14.45,400000.0
2009-08-04 22:24:00,14.487,14.614,14.458,14.479,400000.0
2009-08-04 22:25:00,14.523,14.609,14.463,14.463,400000.0
2009-08-04 22:26:00,14.554,14.592,14.449,14.592,400000.0
2009-08-04 22:27:00,14.472,14.585,14.47,14.47,350000.0
2009-08-04 22:29:00,14.554,14.599,14.505,14.597,300000.0
2009-08-04 22:30:00,14.611,14.618,14.505,14.527,400000.0
2009-08-04 22:31:00,14.52,14.589,14.474,14.564,400000.0
2009-08-04 22:32:00,14.58,14.59,14.58,14.59,500000.0
2009-08-04 22:33:00,14.442,14.625,14.442,14.611,500000.0
2009-08-04 22:34:00,14.584,14.584,14.448,14.449,350000.0
2009-08-04 22:35:00,14.57,14.58,14.57,14.58,400000.0
2009-08-04 22:36:00,14.516,14.565,14.466,14.476,400000.0
2009-08-04 22:37:00,14.58,14.58,14.57,14.57,550000.0
2009-08-04 22:38:00,14.503,14.588,14.449,14.588,550000.0
2009-08-04 22:39:00,14.515,14.577,14.465,14.465,500000.0
2009-08-04 22:40:00,14.59,14.59,14.58,14.58,650000.0
2009-08-04 22:41:00,14.516,14.601,14.489,14.519,650000.0
2009-08-04 22:42:00,14.539,14.614,14.467,14.467,300000.0
2009-08-04 22:43:00,14.54,14.54,14.486,14.486,300000.0
2009-08-04 22:44:00,14.59,14.59,14.58,14.59,350000.0
2009-08-04 22:45:00,14.516,14.606,14.516,14.595,350000.0
2009-08-04 22:46:00,14.513,14.667,14.513,14.613,550000.0
2009-08-04 22:47:00,14.592,14.651,14.492,14.492,700000.0
2009-08-04 22:48:00,14.589,14.598,14.454,14.598,350000.0
2009-08-04 22:49:00,14.58,14.59,14.58,14.58,250000.0
2009-08-04 22:52:00,14.573,14.6,14.472,14.562,250000.0
2009-08-04 22:53:00,14.58,14.59,14.58,14.58,300000.0
2009-08-04 22:54:00,14.609,14.609,14.493,14.606,300000.0
2009-08-04 22:55:00,14.59,14.59,14.59,14.59,250000.0
2009-08-04 22:56:00,14.58,14.58,14.58,14.58,250000.0
2009-08-04 22:58:00,14.597,14.597,14.507,14.569,250000.0
2009-08-04 22:59:00,14.59,14.59,14.58,14.58,150000.0
2009-08-04 23:01:00,14.531,14.585,14.517,14.585,150000.0
2009-08-04 23:02:00,14.503,14.609,14.503,14.574,350000.0
2009-08-04 23:03:00,14.516,14.602,14.516,14.593,250000.0
2009-08-04 23:04:00,14.613,14.616,14.522,14.614,500000.0
2009-08-04 23:05:00,14.582,14.582,14.572,14.578,150000.0
2009-08-04 23:06:00,14.572,14.591,14.506,14.565,450000.0
2009-08-04 23:07:00,14.6,14.6,14.59,14.59,350000.0
2009-08-04 23:08:00,14.589,14.607,14.495,14.524,350000.0
2009-08-04 23:09:00,14.505,14.594,14.505,14.533,450000.0
2009-08-04 23:10:00,14.533,14.619,14.493,14.602,550000.0
2009-08-04 23:11:00,14.582,14.611,14.504,14.611,450000.0
2009-08-04 23:12:00,14.611,14.611,14.51,14.597,550000.0
2009-08-04 23:14:00,14.593,14.619,14.491,14.509,600000.0
2009-08-04 23:15:00,14.508,14.603,14.488,14.512,850000.0
2009-08-04 23:16:00,14.6,14.6,14.59,14.59,400000.0
2009-08-04 23:17:00,14.6,14.6,14.6,14.6,400000.0
2009-08-04 23:21:00,14.582,14.627,14.489,14.579,400000.0
2009-08-04 23:26:00,14.489,14.598,14.463,14.569,350000.0
2009-08-04 23:28:00,14.56,14.617,14.528,14.528,300000.0
2009-08-04 23:30:00,14.518,14.614,14.489,14.601,750000.0
2009-08-04 23:40:00,14.599,14.599,14.462,14.565,650000.0
2009-08-04 23:48:00,14.465,14.581,14.465,14.544,350000.0
2009-08-04 23:55:00,14.59,14.59,14.59,14.59,400000.0
2009-08-04 23:56:00,14.6,14.6,14.6,14.6,400000.0
2009-08-04 23:57:00,14.549,14.587,14.456,14.46,400000.0
2009-08-04 23:59:00,14.591,14.609,14.5,14.536,300000.0
2009-08-05 00:00:00,14.561,14.624,14.483,14.624,750000.0
2009-08-05 00:01:00,14.563,14.62,14.474,14.62,1050000.0
2009-08-05 00:02:00,14.587,14.639,14.49,14.61,1200000.0
2009-08-05 00:03:00,14.634,14.634,14.497,14.532,700000.0
2009-08-05 00:04:00,14.577,14.65,14.489,14.54,1100000.0
2009-08-05 00:05:00,14.559,14.637,14.529,14.54,650000.0
2009-08-05 00:07:00,14.577,14.616,14.548,14.607,350000.0
2009-08-05 00:08:00,14.556,14.616,14.474,14.582,550000.0
2009-08-05 00:09:00,14.53,14.611,14.465,14.573,650000.0
2009-08-05 00:10:00,14.556,14.623,14.512,14.587,600000.0
2009-08-05 00:13:00,14.576,14.594,14.483,14.51,400000.0
2009-08-05 00:14:00,14.52,14.604,14.44,14.604,550000.0
2009-08-05 00:15:00,14.584,14.614,14.502,14.546,500000.0
2009-08-05 00:16:00,14.6,14.6,14.59,14.6,300000.0
2009-08-05 00:18:00,14.591,14.606,14.507,14.606,300000.0
2009-08-05 00:19:00,14.617,14.617,14.485,14.533,300000.0
2009-08-05 00:20:00,14.466,14.589,14.46,14.589,650000.0
2009-08-05 00:22:00,14.589,14.597,14.524,14.524,200000.0
2009-08-05 00:23:00,14.521,14.564,14.521,14.564,100000.0
2009-08-05 00:24:00,14.606,14.606,14.528,14.592,200000.0
2009-08-05 00:27:00,14.556,14.609,14.494,14.609,400000.0
2009-08-05 00:28:00,14.59,14.6,14.59,14.6,400000.0
2009-08-05 00:31:00,14.562,14.604,14.472,14.561,400000.0
2009-08-05 00:32:00,14.6,14.6,14.59,14.59,500000.0
2009-08-05 00:35:00,14.589,14.619,14.506,14.619,500000.0
2009-08-05 00:44:00,14.575,14.662,14.55,14.55,600000.0
2009-08-05 00:45:00,14.59,14.59,14.59,14.59,350000.0
2009-08-05 00:49:00,14.516,14.619,14.493,14.619,350000.0
2009-08-05 00:50:00,14.6,14.6,14.59,14.59,350000.0
2009-08-05 00:53:00,14.504,14.614,14.504,14.528,350000.0
2009-08-05 00:54:00,14.578,14.578,14.506,14.506,100000.0
2009-08-05 00:55:00,14.596,14.627,14.525,14.616,400000.0
2009-08-05 00:58:00,14.6,14.6,14.59,14.6,1300000.0
2009-08-05 00:59:00,14.59,14.6,14.59,14.59,1300000.0
2009-08-05 01:00:00,14.479,14.614,14.472,14.558,1300000.0
2009-08-05 01:01:00,14.567,14.603,14.496,14.564,1000000.0
2009-08-05 01:02:00,14.577,14.577,14.527,14.547,150000.0
2009-08-05 01:03:00,14.582,14.603,14.478,14.581,1300000.0
2009-08-05 01:04:00,14.555,14.598,14.472,14.598,300000.0
2009-08-05 01:05:00,14.575,14.598,14.458,14.569,500000.0
2009-08-05 01:06:00,14.479,14.642,14.476,14.609,650000.0
2009-08-05 01:07:00,14.609,14.639,14.53,14.61,450000.0
2009-08-05 01:08:00,14.578,14.613,14.502,14.613,1000000.0
2009-08-05 01:10:00,14.615,14.629,14.491,14.607,900000.0
2009-08-05 01:11:00,14.484,14.63,14.484,14.6,950000.0
2009-08-05 01:12:00,14.494,14.591,14.463,14.493,550000.0
2009-08-05 01:13:00,14.521,14.521,14.494,14.494,100000.0
2009-08-05 01:14:00,14.538,14.538,14.538,14.538,50000.0
2009-08-05 01:15:00,14.571,14.598,14.507,14.507,250000.0
2009-08-05 01:16:00,14.536,14.626,14.515,14.515,250000.0
2009-08-05 01:17:00,14.6,14.6,14.59,14.59,750000.0
2009-08-05 01:18:00,14.548,14.613,14.478,14.613,750000.0
2009-08-05 01:19:00,14.514,14.514,14.488,14.488,100000.0
2009-08-05 01:20:00,14.576,14.613,14.492,14.492,450000.0
2009-08-05 01:21:00,14.626,14.626,14.496,14.496,150000.0
2009-08-05 01:23:00,14.508,14.613,14.468,14.49,550000.0
2009-08-05 01:24:00,14.591,14.591,14.465,14.527,550000.0
2009-08-05 01:25:00,14.585,14.585,14.566,14.566,100000.0
2009-08-05 01:26:00,14.503,14.614,14.503,14.513,150000.0
2009-08-05 01:27:00,14.58,14.58,14.57,14.58,950000.0
2009-08-05 01:28:00,14.503,14.631,14.481,14.587,950000.0
2009-08-05 01:29:00,14.615,14.669,14.498,14.498,550000.0
2009-08-05 01:30:00,14.622,14.623,14.498,14.623,400000.0
2009-08-05 01:31:00,14.613,14.614,14.503,14.503,450000.0
2009-08-05 01:36:00,14.58,14.58,14.57,14.57,500000.0
2009-08-05 01:37:00,14.58,14.58,14.57,14.58,500000.0
2009-08-05 01:38:00,14.545,14.573,14.47,14.525,500000.0
2009-08-05 01:40:00,14.587,14.587,14.456,14.536,500000.0
2009-08-05 01:41:00,14.58,14.58,14.57,14.57,450000.0
2009-08-05 01:43:00,14.571,14.614,14.479,14.479,450000.0
2009-08-05 01:45:00,14.55,14.556,14.427,14.427,400000.0
2009-08-05 01:47:00,14.565,14.587,14.436,14.528,400000.0
2009-08-05 01:48:00,14.494,14.576,14.494,14.576,400000.0
2009-08-05 01:49:00,14.57,14.58,14.57,14.57,850000.0
2009-08-05 01:50:00,14.601,14.608,14.471,14.604,850000.0
2009-08-05 01:51:00,14.421,14.564,14.414,14.564,400000.0
2009-08-05 01:52:00,14.565,14.569,14.524,14.524,500000.0
2009-08-05 01:53:00,14.475,14.589,14.475,14.557,800000.0
2009-08-05 01:54:00,14.447,14.584,14.447,14.577,750000.0
2009-08-05 01:55:00,14.505,14.6,14.487,14.6,400000.0
2009-08-05 01:56:00,14.573,14.573,14.488,14.492,400000.0
2009-08-05 01:57:00,14.496,14.608,14.449,14.481,350000.0
2009-08-05 01:58:00,14.471,14.621,14.471,14.536,350000.0
2009-08-05 01:59:00,14.55,14.56,14.55,14.55,500000.0
2009-08-05 02:00:00,14.56,14.56,14.54,14.55,500000.0
2009-08-05 02:01:00,14.518,14.58,14.495,14.524,500000.0
2009-08-05 02:02:00,14.402,14.521,14.402,14.498,650000.0
2009-08-05 02:03:00,14.498,14.594,14.498,14.518,450000.0
2009-08-05 02:04:00,14.561,14.579,14.475,14.56,600000.0
2009-08-05 02:05:00,14.56,14.56,14.56,14.56,100000.0
2009-08-05 02:06:00,14.56,14.56,14.492,14.492,100000.0
2009-08-05 02:07:00,14.54,14.59,14.487,14.528,400000.0
2009-08-05 02:08:00,14.572,14.572,14.531,14.535,300000.0
2009-08-05 02:09:00,14.578,14.589,14.465,14.561,500000.0
2009-08-05 02:10:00,14.554,14.581,14.475,14.552,550000.0
2009-08-05 02:11:00,14.488,14.59,14.46,14.572,400000.0
2009-08-05 02:12:00,14.572,14.572,14.497,14.505,850000.0
2009-08-05 02:13:00,14.523,14.538,14.407,14.52,400000.0
2009-08-05 02:14:00,14.52,14.52,14.356,14.372,800000.0
2009-08-05 02:15:00,14.469,14.579,14.394,14.437,700000.0
2009-08-05 02:17:00,14.517,14.558,14.439,14.529,400000.0
2009-08-05 02:19:00,14.518,14.576,14.482,14.524,700000.0
2009-08-05 02:20:00,14.548,14.551,14.482,14.547,400000.0
2009-08-05 02:21:00,14.566,14.584,14.528,14.542,350000.0
2009-08-05 02:22:00,14.56,14.57,14.56,14.56,100000.0
2009-08-05 02:23:00,14.508,14.508,14.508,14.508,100000.0
2009-08-05 02:24:00,14.518,14.599,14.518,14.599,100000.0
2009-08-05 02:25:00,14.531,14.576,14.46,14.576,400000.0
2009-08-05 02:26:00,14.57,14.57,14.56,14.57,400000.0
2009-08-05 02:27:00,14.537,14.576,14.438,14.525,400000.0
2009-08-05 02:28:00,14.574,14.612,14.526,14.569,500000.0
2009-08-05 02:29:00,14.57,14.58,14.57,14.58,400000.0
2009-08-05 02:30:00,14.548,14.56,14.434,14.56,400000.0
2009-08-05 02:31:00,14.529,14.561,14.524,14.561,200000.0
2009-08-05 02:32:00,14.58,14.58,14.56,14.57,400000.0
2009-08-05 02:33:00,14.538,14.577,14.43,14.516,400000.0
2009-08-05 02:34:00,14.567,14.599,14.507,14.553,500000.0
2009-08-05 02:35:00,14.58,14.58,14.57,14.57,450000.0
2009-08-05 02:36:00,14.472,14.636,14.472,14.575,450000.0
2009-08-05 02:37:00,14.475,14.604,14.475,14.594,550000.0
2009-08-05 02:40:00,14.528,14.64,14.528,14.585,350000.0
2009-08-05 02:43:00,14.593,14.617,14.569,14.575,400000.0
2009-08-05 02:44:00,14.612,14.631,14.481,14.481,350000.0
2009-08-05 02:46:00,14.466,14.584,14.441,14.486,400000.0
2009-08-05 02:47:00,14.495,14.613,14.495,14.612,400000.0
2009-08-05 02:48:00,14.475,14.598,14.475,14.574,400000.0
2009-08-05 02:49:00,14.512,14.581,14.448,14.505,650000.0
2009-08-05 02:50:00,14.57,14.58,14.57,14.57,900000.0
2009-08-05 02:52:00,14.569,14.6,14.459,14.571,900000.0
2009-08-05 02:53:00,14.57,14.58,14.57,14.58,450000.0
2009-08-05 02:54:00,14.569,14.604,14.514,14.604,450000.0
2009-08-05 02:55:00,14.508,14.57,14.438,14.438,400000.0
2009-08-05 02:56:00,14.609,14.614,14.448,14.554,350000.0
2009-08-05 02:57:00,14.609,14.609,14.609,14.609,100000.0
2009-08-05 02:58:00,14.58,14.59,14.58,14.59,400000.0
2009-08-05 03:00:00,14.58,14.58,14.58,14.58,400000.0
2009-08-05 03:01:00,14.493,14.662,14.493,14.62,400000.0
2009-08-05 03:02:00,14.58,14.59,14.58,14.58,400000.0
2009-08-05 03:03:00,14.554,14.596,14.464,14.553,400000.0
2009-08-05 03:04:00,14.579,14.609,14.524,14.579,500000.0
2009-08-05 03:05:00,14.47,14.579,14.453,14.568,650000.0
2009-08-05 03:06:00,14.6,14.6,14.59,14.6,400000.0
2009-08-05 03:07:00,14.569,14.602,14.465,14.558,400000.0
2009-08-05 03:09:00,14.59,14.59,14.59,14.59,550000.0
2009-08-05 03:10:00,14.615,14.673,14.519,14.615,550000.0
2009-08-05 03:11:00,14.508,14.603,14.468,14.598,450000.0
2009-08-05 03:12:00,14.611,14.611,14.48,14.48,100000.0
2009-08-05 03:13:00,14.521,14.6,14.521,14.6,100000.0
2009-08-05 03:14:00,14.611,14.611,14.605,14.605,100000.0
2009-08-05 03:15:00,14.59,14.6,14.59,14.6,150000.0
2009-08-05 03:16:00,14.608,14.642,14.525,14.525,150000.0
2009-08-05 03:17:00,14.537,14.619,14.483,14.576,550000.0
2009-08-05 03:18:00,14.58,14.608,14.489,14.542,500000.0
2009-08-05 03:19:00,14.623,14.631,14.49,14.626,1300000.0
2009-08-05 03:20:00,14.618,14.62,14.5,14.6,450000.0
2009-08-05 03:23:00,14.572,14.614,14.48,14.568,400000.0
2009-08-05 03:24:00,14.595,14.629,14.545,14.602,500000.0
2009-08-05 03:26:00,14.572,14.614,14.482,14.571,400000.0
2009-08-05 03:27:00,14.6,14.6,14.59,14.6,500000.0
2009-08-05 03:28:00,14.59,14.6,14.59,14.6,500000.0
2009-08-05 03:29:00,14.623,14.623,14.482,14.485,500000.0
2009-08-05 03:30:00,14.494,14.494,14.489,14.489,100000.0
2009-08-05 03:31:00,14.565,14.607,14.501,14.501,300000.0
2009-08-05 03:32:00,14.481,14.615,14.481,14.615,300000.0
2009-08-05 03:33:00,14.6,14.6,14.59,14.59,350000.0
2009-08-05 03:34:00,14.53,14.609,14.473,14.573,350000.0
2009-08-05 03:35:00,14.516,14.624,14.513,14.606,500000.0
2009-08-05 03:36:00,14.63,14.64,14.597,14.609,300000.0
2009-08-05 03:37:00,14.569,14.582,14.569,14.582,100000.0
2009-08-05 03:38:00,14.568,14.592,14.522,14.522,200000.0
2009-08-05 03:39:00,14.59,14.59,14.59,14.59,400000.0
2009-08-05 03:41:00,14.587,14.596,14.469,14.563,400000.0
2009-08-05 03:43:00,14.492,14.603,14.492,14.523,400000.0
2009-08-05 03:44:00,14.58,14.59,14.58,14.59,350000.0
2009-08-05 03:45:00,14.572,14.596,14.463,14.463,350000.0
2009-08-05 03:46:00,14.59,14.59,14.58,14.58,550000.0
2009-08-05 03:47:00,14.622,14.622,14.51,14.542,550000.0
2009-08-05 03:48:00,14.58,14.59,14.58,14.59,350000.0
2009-08-05 03:49:00,14.58,14.58,14.58,14.58,350000.0
2009-08-05 03:50:00,14.59,14.59,14.58,14.59,350000.0
2009-08-05 03:51:00,14.603,14.621,14.481,14.617,350000.0
2009-08-05 03:53:00,14.533,14.614,14.533,14.577,300000.0
2009-08-05 03:54:00,14.559,14.571,14.486,14.491,350000.0
2009-08-05 03:55:00,14.58,14.59,14.58,14.59,200000.0
2009-08-05 03:58:00,14.58,14.59,14.58,14.59,200000.0
2009-08-05 03:59:00,14.58,14.59,14.58,14.59,200000.0
2009-08-05 04:03:00,14.575,14.608,14.548,14.605,200000.0
2009-08-05 04:04:00,14.615,14.615,14.466,14.546,400000.0
2009-08-05 04:05:00,14.596,14.596,14.446,14.446,200000.0
2009-08-05 04:06:00,14.624,14.634,14.624,14.632,150000.0
2009-08-05 04:07:00,14.562,14.63,14.562,14.63,100000.0
2009-08-05 04:08:00,14.572,14.63,14.572,14.63,150000.0
2009-08-05 04:11:00,14.567,14.609,14.483,14.57,400000.0
2009-08-05 04:12:00,14.591,14.626,14.543,14.579,500000.0
2009-08-05 04:13:00,14.492,14.656,14.492,14.585,650000.0
2009-08-05 04:14:00,14.486,14.592,14.486,14.581,450000.0
2009-08-05 04:15:00,14.59,14.6,14.59,14.59,150000.0
2009-08-05 04:16:00,14.561,14.635,14.561,14.585,150000.0
2009-08-05 04:17:00,14.572,14.572,14.486,14.486,250000.0
2009-08-05 04:18:00,14.522,14.64,14.494,14.494,300000.0
2009-08-05 04:19:00,14.482,14.621,14.463,14.564,1350000.0
2009-08-05 04:20:00,14.487,14.577,14.48,14.577,350000.0
2009-08-05 04:21:00,14.6,14.61,14.6,14.61,400000.0
2009-08-05 04:22:00,14.549,14.588,14.487,14.487,400000.0
2009-08-05 04:23:00,14.5,14.643,14.5,14.556,350000.0
2009-08-05 04:24:00,14.615,14.615,14.497,14.497,200000.0
2009-08-05 04:25:00,14.56,14.569,14.481,14.481,350000.0
2009-08-05 04:26:00,14.484,14.579,14.479,14.579,400000.0
2009-08-05 04:27:00,14.573,14.631,14.52,14.631,150000.0
2009-08-05 04:28:00,14.614,14.616,14.466,14.584,400000.0
2009-08-05 04:29:00,14.601,14.638,14.498,14.632,700000.0
2009-08-05 04:30:00,14.504,14.605,14.496,14.496,250000.0
2009-08-05 04:31:00,14.623,14.623,14.497,14.538,250000.0
2009-08-05 04:32:00,14.626,14.626,14.606,14.606,100000.0
2009-08-05 04:33:00,14.638,14.638,14.638,14.638,100000.0
2009-08-05 04:35:00,14.582,14.624,14.492,14.581,400000.0
2009-08-05 04:40:00,14.61,14.61,14.61,14.61,150000.0
2009-08-05 04:42:00,14.53,14.651,14.53,14.609,150000.0
2009-08-05 04:43:00,14.513,14.651,14.513,14.637,400000.0
2009-08-05 04:44:00,14.628,14.628,14.499,14.585,450000.0
2009-08-05 04:45:00,14.636,14.643,14.519,14.519,400000.0
2009-08-05 04:47:00,14.505,14.586,14.489,14.496,250000.0
2009-08-05 04:48:00,14.601,14.615,14.593,14.615,200000.0
2009-08-05 04:49:00,14.536,14.658,14.531,14.576,1050000.0
2009-08-05 04:50:00,14.572,14.606,14.514,14.528,250000.0
2009-08-05 04:51:00,14.641,14.644,14.531,14.638,300000.0
2009-08-05 04:52:00,14.628,14.628,14.628,14.628,50000.0
2009-08-05 04:53:00,14.589,14.589,14.589,14.589,50000.0
2009-08-05 04:54:00,14.53,14.631,14.504,14.504,350000.0
2009-08-05 04:55:00,14.53,14.668,14.53,14.648,200000.0
2009-08-05 04:56:00,14.61,14.62,14.61,14.61,150000.0
2009-08-05 04:57:00,14.593,14.593,14.58,14.582,150000.0
2009-08-05 04:58:00,14.598,14.598,14.488,14.579,200000.0
2009-08-05 04:59:00,14.606,14.643,14.501,14.632,800000.0
2009-08-05 05:00:00,14.61,14.62,14.61,14.61,150000.0
2009-08-05 05:01:00,14.61,14.61,14.607,14.61,150000.0
2009-08-05 05:02:00,14.605,14.638,14.6,14.622,300000.0
2009-08-05 05:03:00,14.585,14.603,14.585,14.603,200000.0
2009-08-05 05:05:00,14.613,14.613,14.613,14.613,100000.0
2009-08-05 05:06:00,14.607,14.607,14.529,14.605,350000.0
2009-08-05 05:07:00,14.63,14.63,14.62,14.63,750000.0
2009-08-05 05:09:00,14.49,14.618,14.476,14.618,750000.0
2009-08-05 05:10:00,14.563,14.661,14.528,14.639,350000.0
2009-08-05 05:11:00,14.547,14.634,14.492,14.58,350000.0
2009-08-05 05:12:00,14.629,14.639,14.507,14.586,550000.0
2009-08-05 05:13:00,14.533,14.595,14.533,14.595,100000.0
2009-08-05 05:14:00,14.491,14.573,14.465,14.543,450000.0
2009-08-05 05:15:00,14.49,14.61,14.459,14.574,550000.0
2009-08-05 05:16:00,14.618,14.618,14.47,14.589,400000.0
2009-08-05 05:17:00,14.592,14.592,14.462,14.482,350000.0
2009-08-05 05:18:00,14.572,14.603,14.477,14.555,350000.0
2009-08-05 05:19:00,14.591,14.603,14.548,14.548,300000.0
2009-08-05 05:20:00,14.636,14.636,14.531,14.602,300000.0
2009-08-05 05:21:00,14.619,14.619,14.507,14.54,350000.0
2009-08-05 05:23:00,14.617,14.667,14.564,14.564,350000.0
2009-08-05 05:24:00,14.64,14.64,14.64,14.64,150000.0
2009-08-05 05:25:00,14.656,14.656,14.599,14.599,150000.0
2009-08-05 05:26:00,14.553,14.648,14.553,14.607,550000.0
2009-08-05 05:27:00,14.586,14.639,14.586,14.639,100000.0
2009-08-05 05:28:00,14.642,14.675,14.571,14.615,350000.0
2009-08-05 05:29:00,14.632,14.632,14.632,14.632,50000.0
2009-08-05 05:30:00,14.651,14.651,14.586,14.593,150000.0
2009-08-05 05:31:00,14.63,14.64,14.63,14.64,400000.0
2009-08-05 05:32:00,14.63,14.63,14.63,14.63,400000.0
2009-08-05 05:33:00,14.65,14.67,14.54,14.635,400000.0
2009-08-05 05:34:00,14.644,14.644,14.572,14.625,400000.0
2009-08-05 05:35:00,14.647,14.647,14.538,14.562,450000.0
2009-08-05 05:36:00,14.561,14.633,14.561,14.567,400000.0
2009-08-05 05:37:00,14.53,14.616,14.52,14.582,400000.0
2009-08-05 05:38:00,14.62,14.658,14.572,14.639,400000.0
2009-08-05 05:39:00,14.571,14.618,14.571,14.618,150000.0
2009-08-05 05:40:00,14.637,14.637,14.597,14.597,100000.0
2009-08-05 05:41:00,14.642,14.642,14.607,14.607,100000.0
2009-08-05 05:43:00,14.508,14.58,14.484,14.49,300000.0
2009-08-05 05:44:00,14.497,14.61,14.497,14.583,350000.0
2009-08-05 05:45:00,14.62,14.62,14.61,14.61,300000.0
2009-08-05 05:46:00,14.574,14.604,14.498,14.604,300000.0
2009-08-05 05:47:00,14.57,14.579,14.498,14.498,350000.0
2009-08-05 05:48:00,14.62,14.62,14.61,14.62,400000.0
2009-08-05 05:50:00,14.592,14.634,14.502,14.591,400000.0
2009-08-05 05:52:00,14.614,14.629,14.528,14.629,450000.0
2009-08-05 05:53:00,14.559,14.632,14.534,14.597,450000.0
2009-08-05 05:54:00,14.554,14.586,14.511,14.559,350000.0
2009-08-05 05:55:00,14.532,14.698,14.532,14.646,500000.0
2009-08-05 05:56:00,14.535,14.645,14.535,14.54,400000.0
2009-08-05 05:57:00,14.618,14.634,14.498,14.585,500000.0
2009-08-05 05:58:00,14.61,14.62,14.61,14.61,150000.0
2009-08-05 06:01:00,14.593,14.602,14.556,14.602,150000.0
2009-08-05 06:02:00,14.64,14.65,14.64,14.64,450000.0
2009-08-05 06:07:00,14.496,14.633,14.496,14.583,450000.0
2009-08-05 06:08:00,14.601,14.606,14.504,14.514,350000.0
2009-08-05 06:09:00,14.63,14.63,14.62,14.63,400000.0
2009-08-05 06:10:00,14.582,14.624,14.492,14.581,400000.0
2009-08-05 06:13:00,14.574,14.616,14.484,14.573,400000.0
2009-08-05 06:14:00,14.64,14.64,14.63,14.64,750000.0
2009-08-05 06:16:00,14.63,14.63,14.63,14.63,750000.0
2009-08-05 06:19:00,14.622,14.636,14.511,14.59,750000.0
2009-08-05 06:21:00,14.551,14.551,14.482,14.482,350000.0
2009-08-05 06:22:00,14.502,14.628,14.502,14.533,300000.0
2009-08-05 06:23:00,14.485,14.565,14.483,14.565,250000.0
2009-08-05 06:24:00,14.611,14.611,14.462,14.548,550000.0
2009-08-05 06:25:00,14.63,14.63,14.62,14.62,400000.0
2009-08-05 06:26:00,14.564,14.629,14.509,14.52,400000.0
2009-08-05 06:27:00,14.612,14.612,14.514,14.577,350000.0
2009-08-05 06:28:00,14.482,14.586,14.456,14.586,300000.0
2009-08-05 06:29:00,14.513,14.627,14.495,14.573,600000.0
2009-08-05 06:30:00,14.566,14.603,14.501,14.562,500000.0
2009-08-05 06:31:00,14.618,14.618,14.467,14.511,450000.0
2009-08-05 06:32:00,14.56,14.594,14.505,14.556,350000.0
2009-08-05 06:33:00,14.465,14.562,14.465,14.529,450000.0
2009-08-05 06:34:00,14.603,14.603,14.489,14.563,250000.0
2009-08-05 06:35:00,14.614,14.614,14.473,14.542,400000.0
2009-08-05 06:36:00,14.57,14.608,14.513,14.513,400000.0
2009-08-05 06:37:00,14.505,14.612,14.505,14.591,400000.0
2009-08-05 06:38:00,14.62,14.62,14.493,14.56,400000.0
2009-08-05 06:39:00,14.51,14.62,14.476,14.62,850000.0
2009-08-05 06:40:00,14.609,14.648,14.494,14.494,400000.0
2009-08-05 06:41:00,14.631,14.639,14.499,14.518,350000.0
2009-08-05 06:42:00,14.627,14.641,14.582,14.582,250000.0
2009-08-05 06:43:00,14.563,14.623,14.449,14.623,500000.0
2009-08-05 06:44:00,14.556,14.633,14.556,14.633,350000.0
2009-08-05 06:45:00,14.602,14.614,14.47,14.573,400000.0
2009-08-05 06:46:00,14.601,14.621,14.486,14.603,400000.0
2009-08-05 06:47:00,14.613,14.641,14.613,14.641,200000.0
2009-08-05 06:48:00,14.629,14.645,14.518,14.637,450000.0
2009-08-05 06:49:00,14.635,14.663,14.532,14.628,650000.0
2009-08-05 06:50:00,14.59,14.663,14.54,14.544,550000.0
2009-08-05 06:51:00,14.6,14.614,14.488,14.613,350000.0
2009-08-05 06:52:00,14.465,14.612,14.465,14.554,550000.0
2009-08-05 06:53:00,14.633,14.633,14.475,14.593,400000.0
2009-08-05 06:54:00,14.554,14.678,14.522,14.645,400000.0
2009-08-05 06:55:00,14.618,14.618,14.481,14.515,500000.0
2009-08-05 06:56:00,14.542,14.668,14.541,14.661,600000.0
2009-08-05 06:57:00,14.508,14.648,14.508,14.597,400000.0
2009-08-05 06:58:00,14.608,14.628,14.608,14.628,150000.0
2009-08-05 06:59:00,14.548,14.63,14.491,14.591,500000.0
2009-08-05 07:00:00,14.592,14.655,14.505,14.574,450000.0
2009-08-05 07:01:00,14.528,14.645,14.528,14.554,350000.0
2009-08-05 07:02:00,14.608,14.673,14.523,14.616,500000.0
2009-08-05 07:03:00,14.594,14.637,14.524,14.599,450000.0
2009-08-05 07:04:00,14.608,14.625,14.488,14.515,350000.0
2009-08-05 07:05:00,14.617,14.622,14.476,14.611,450000.0
2009-08-05 07:06:00,14.48,14.616,14.48,14.581,350000.0
2009-08-05 07:07:00,14.496,14.634,14.495,14.495,350000.0
2009-08-05 07:08:00,14.562,14.625,14.494,14.613,350000.0
2009-08-05 07:09:00,14.505,14.615,14.481,14.481,350000.0
2009-08-05 07:10:00,14.587,14.6,14.493,14.568,200000.0
2009-08-05 07:11:00,14.466,14.526,14.466,14.526,100000.0
2009-08-05 07:12:00,14.574,14.619,14.51,14.575,400000.0
2009-08-05 07:13:00,14.594,14.594,14.456,14.465,350000.0
2009-08-05 07:14:00,14.595,14.616,14.488,14.607,550000.0
2009-08-05 07:15:00,14.557,14.593,14.476,14.533,350000.0
2009-08-05 07:16:00,14.522,14.586,14.463,14.586,150000.0
2009-08-05 07:17:00,14.576,14.576,14.467,14.479,250000.0
2009-08-05 07:18:00,14.52,14.619,14.442,14.492,450000.0
2009-08-05 07:19:00,14.497,14.609,14.49,14.567,550000.0
2009-08-05 07:20:00,14.555,14.588,14.441,14.494,350000.0
2009-08-05 07:21:00,14.569,14.569,14.466,14.538,250000.0
2009-08-05 07:22:00,14.513,14.658,14.498,14.58,350000.0
2009-08-05 07:23:00,14.503,14.562,14.489,14.559,350000.0
2009-08-05 07:24:00,14.597,14.602,14.475,14.589,450000.0
2009-08-05 07:25:00,14.56,14.563,14.426,14.524,500000.0
2009-08-05 07:26:00,14.526,14.586,14.47,14.586,350000.0
2009-08-05 07:27:00,14.589,14.595,14.458,14.588,550000.0
2009-08-05 07:28:00,14.58,14.61,14.479,14.533,350000.0
2009-08-05 07:29:00,14.553,14.64,14.481,14.528,550000.0
2009-08-05 07:30:00,14.6,14.61,14.6,14.6,350000.0
2009-08-05 07:32:00,14.577,14.596,14.486,14.553,350000.0
2009-08-05 07:33:00,14.519,14.611,14.476,14.608,550000.0
2009-08-05 07:34:00,14.476,14.592,14.461,14.461,350000.0
2009-08-05 07:35:00,14.576,14.623,14.494,14.5,200000.0
2009-08-05 07:36:00,14.6,14.61,14.6,14.61,400000.0
2009-08-05 07:37:00,14.498,14.615,14.498,14.574,400000.0
2009-08-05 07:38:00,14.467,14.594,14.467,14.558,250000.0
2009-08-05 07:39:00,14.55,14.586,14.441,14.576,400000.0
2009-08-05 07:40:00,14.49,14.588,14.44,14.532,550000.0
2009-08-05 07:41:00,14.588,14.599,14.478,14.565,350000.0
2009-08-05 07:44:00,14.586,14.586,14.453,14.503,350000.0
2009-08-05 07:45:00,14.578,14.578,14.442,14.572,350000.0
2009-08-05 07:46:00,14.571,14.596,14.454,14.584,350000.0
2009-08-05 07:47:00,14.495,14.579,14.478,14.551,400000.0
2009-08-05 07:48:00,14.473,14.632,14.473,14.568,500000.0
2009-08-05 07:49:00,14.575,14.6,14.472,14.567,550000.0
2009-08-05 07:50:00,14.557,14.557,14.419,14.482,400000.0
2009-08-05 07:51:00,14.513,14.563,14.433,14.563,300000.0
2009-08-05 07:52:00,14.523,14.569,14.443,14.481,500000.0
2009-08-05 07:53:00,14.528,14.569,14.485,14.485,450000.0
2009-08-05 07:54:00,14.537,14.569,14.428,14.496,550000.0
2009-08-05 07:55:00,14.584,14.618,14.488,14.491,400000.0
2009-08-05 07:56:00,14.485,14.609,14.485,14.583,300000.0
2009-08-05 07:57:00,14.478,14.493,14.478,14.493,100000.0
2009-08-05 07:58:00,14.539,14.574,14.425,14.533,400000.0
2009-08-05 07:59:00,14.561,14.569,14.459,14.566,400000.0
2009-08-05 08:00:00,14.452,14.575,14.452,14.515,350000.0
2009-08-05 08:01:00,14.495,14.626,14.487,14.562,550000.0
2009-08-05 08:02:00,14.57,14.57,14.425,14.562,500000.0
2009-08-05 08:03:00,14.533,14.573,14.433,14.494,500000.0
2009-08-05 08:04:00,14.543,14.557,14.466,14.466,350000.0
2009-08-05 08:05:00,14.503,14.615,14.503,14.579,400000.0
2009-08-05 08:06:00,14.518,14.579,14.515,14.579,400000.0
2009-08-05 08:07:00,14.574,14.612,14.479,14.494,350000.0
2009-08-05 08:08:00,14.473,14.57,14.413,14.57,400000.0
2009-08-05 08:09:00,14.482,14.581,14.482,14.568,550000.0
2009-08-05 08:10:00,14.537,14.568,14.456,14.519,350000.0
2009-08-05 08:11:00,14.496,14.581,14.433,14.433,550000.0
2009-08-05 08:12:00,14.534,14.552,14.47,14.472,350000.0
2009-08-05 08:13:00,14.562,14.599,14.508,14.508,350000.0
2009-08-05 08:14:00,14.559,14.61,14.491,14.491,500000.0
2009-08-05 08:15:00,14.512,14.64,14.512,14.594,400000.0
2009-08-05 08:16:00,14.609,14.609,14.486,14.575,400000.0
2009-08-05 08:17:00,14.501,14.578,14.485,14.578,400000.0
2009-08-05 08:18:00,14.61,14.661,14.509,14.612,550000.0
2009-08-05 08:19:00,14.607,14.607,14.486,14.509,550000.0
2009-08-05 08:20:00,14.478,14.588,14.442,14.588,400000.0
2009-08-05 08:21:00,14.578,14.578,14.452,14.574,400000.0
2009-08-05 08:22:00,14.62,14.63,14.62,14.62,350000.0
2009-08-05 08:23:00,14.52,14.608,14.48,14.575,350000.0
2009-08-05 08:24:00,14.616,14.632,14.496,14.593,550000.0
2009-08-05 08:25:00,14.5,14.601,14.494,14.59,400000.0
2009-08-05 08:26:00,14.578,14.597,14.497,14.558,350000.0
2009-08-05 08:27:00,14.601,14.603,14.48,14.603,350000.0
2009-08-05 08:28:00,14.614,14.614,14.49,14.582,450000.0
2009-08-05 08:29:00,14.62,14.63,14.62,14.63,500000.0
2009-08-05 08:30:00,14.501,14.609,14.5,14.608,500000.0
2009-08-05 08:31:00,14.566,14.603,14.516,14.54,350000.0
2009-08-05 08:32:00,14.461,14.573,14.461,14.513,350000.0
2009-08-05 08:33:00,14.478,14.567,14.453,14.493,450000.0
2009-08-05 08:34:00,14.461,14.597,14.461,14.52,550000.0
2009-08-05 08:35:00,14.563,14.588,14.476,14.477,550000.0
2009-08-05 08:36:00,14.504,14.56,14.438,14.438,400000.0
2009-08-05 08:37:00,14.529,14.566,14.412,14.51,400000.0
2009-08-05 08:38:00,14.473,14.542,14.421,14.421,400000.0
2009-08-05 08:39:00,14.514,14.561,14.436,14.436,400000.0
2009-08-05 08:40:00,14.537,14.537,14.387,14.5,350000.0
2009-08-05 08:41:00,14.449,14.509,14.406,14.491,450000.0
2009-08-05 08:42:00,14.525,14.542,14.416,14.511,350000.0
2009-08-05 08:43:00,14.447,14.558,14.447,14.517,350000.0
2009-08-05 08:44:00,14.534,14.577,14.452,14.484,400000.0
2009-08-05 08:45:00,14.556,14.556,14.485,14.487,350000.0
2009-08-05 08:46:00,14.544,14.544,14.441,14.517,350000.0
2009-08-05 08:47:00,14.568,14.568,14.463,14.514,350000.0
2009-08-05 08:48:00,14.418,14.561,14.418,14.561,500000.0
2009-08-05 08:49:00,14.471,14.551,14.429,14.551,350000.0
2009-08-05 08:50:00,14.482,14.53,14.441,14.53,350000.0
2009-08-05 08:51:00,14.59,14.59,14.58,14.58,550000.0
2009-08-05 08:52:00,14.52,14.576,14.48,14.576,550000.0
2009-08-05 08:53:00,14.466,14.596,14.46,14.46,400000.0
2009-08-05 08:54:00,14.528,14.528,14.399,14.438,400000.0
2009-08-05 08:55:00,14.473,14.512,14.473,14.51,350000.0
2009-08-05 08:56:00,14.445,14.527,14.433,14.496,400000.0
2009-08-05 08:57:00,14.528,14.528,14.417,14.516,500000.0
2009-08-05 08:58:00,14.439,14.509,14.428,14.454,550000.0
2009-08-05 08:59:00,14.471,14.558,14.402,14.558,450000.0
2009-08-05 09:00:00,14.545,14.573,14.448,14.5,1500000.0
2009-08-05 09:01:00,14.552,14.581,14.482,14.541,1250000.0
2009-08-05 09:02:00,14.481,14.546,14.445,14.459,400000.0
2009-08-05 09:03:00,14.511,14.576,14.468,14.532,1300000.0
2009-08-05 09:04:00,14.525,14.547,14.459,14.459,450000.0
2009-08-05 09:05:00,14.486,14.524,14.454,14.512,1800000.0
2009-08-05 09:06:00,14.542,14.542,14.472,14.513,1250000.0
2009-08-05 09:07:00,14.51,14.554,14.409,14.529,500000.0
2009-08-05 09:08:00,14.42,14.575,14.42,14.459,400000.0
2009-08-05 09:09:00,14.485,14.545,14.463,14.493,500000.0
2009-08-05 09:10:00,14.497,14.539,14.397,14.476,450000.0
2009-08-05 09:11:00,14.512,14.566,14.46,14.527,1900000.0
2009-08-05 09:12:00,14.581,14.614,14.477,14.539,550000.0
2009-08-05 09:13:00,14.526,14.591,14.453,14.532,1450000.0
2009-08-05 09:14:00,14.55,14.621,14.491,14.533,350000.0
2009-08-05 09:15:00,14.532,14.552,14.452,14.512,400000.0
2009-08-05 09:16:00,14.598,14.598,14.457,14.536,1500000.0
2009-08-05 09:17:00,14.529,14.551,14.494,14.548,1500000.0
2009-08-05 09:18:00,14.542,14.628,14.516,14.516,1650000.0
2009-08-05 09:19:00,14.505,14.594,14.472,14.538,1800000.0
2009-08-05 09:20:00,14.529,14.58,14.485,14.564,350000.0
2009-08-05 09:21:00,14.593,14.593,14.51,14.515,350000.0
2009-08-05 09:22:00,14.524,14.619,14.484,14.508,500000.0
2009-08-05 09:23:00,14.636,14.636,14.516,14.593,350000.0
2009-08-05 09:24:00,14.532,14.604,14.484,14.546,1500000.0
2009-08-05 09:25:00,14.572,14.652,14.512,14.6,400000.0
2009-08-05 09:26:00,14.546,14.639,14.529,14.619,350000.0
2009-08-05 09:27:00,14.594,14.674,14.559,14.604,400000.0
2009-08-05 09:28:00,14.535,14.636,14.526,14.557,1550000.0
2009-08-05 09:29:00,14.537,14.599,14.484,14.499,1400000.0
2009-08-05 09:30:00,14.499,14.622,14.495,14.543,450000.0
2009-08-05 09:31:00,14.51,14.555,14.438,14.466,450000.0
2009-08-05 09:32:00,14.514,14.526,14.483,14.515,350000.0
2009-08-05 09:33:00,14.547,14.572,14.488,14.488,400000.0
2009-08-05 09:34:00,14.495,14.638,14.469,14.505,1950000.0
2009-08-05 09:35:00,14.534,14.687,14.534,14.619,1450000.0
2009-08-05 09:36:00,14.511,14.622,14.505,14.518,1600000.0
2009-08-05 09:37:00,14.572,14.572,14.521,14.521,100000.0
2009-08-05 09:38:00,14.535,14.592,14.51,14.544,500000.0
2009-08-05 09:39:00,14.574,14.647,14.529,14.529,550000.0
2009-08-05 09:40:00,14.491,14.613,14.474,14.571,400000.0
2009-08-05 09:41:00,14.476,14.581,14.467,14.556,550000.0
2009-08-05 09:42:00,14.608,14.611,14.514,14.601,350000.0
2009-08-05 09:43:00,14.594,14.612,14.52,14.561,400000.0
2009-08-05 09:44:00,14.553,14.6,14.52,14.554,2000000.0
2009-08-05 09:45:00,14.652,14.652,14.549,14.558,450000.0
2009-08-05 09:46:00,14.624,14.649,14.539,14.649,400000.0
2009-08-05 09:47:00,14.578,14.587,14.511,14.587,400000.0
2009-08-05 09:48:00,14.621,14.627,14.533,14.543,1500000.0
2009-08-05 09:49:00,14.617,14.635,14.48,14.548,400000.0
2009-08-05 09:50:00,14.508,14.606,14.466,14.606,800000.0
2009-08-05 09:51:00,14.653,14.653,14.537,14.537,400000.0
2009-08-05 09:52:00,14.62,14.656,14.521,14.632,400000.0
2009-08-05 09:53:00,14.575,14.646,14.507,14.609,450000.0
2009-08-05 09:54:00,14.633,14.663,14.526,14.618,750000.0
2009-08-05 09:55:00,14.66,14.67,14.66,14.67,550000.0
2009-08-05 09:56:00,14.61,14.654,14.518,14.62,550000.0
2009-08-05 09:57:00,14.601,14.601,14.538,14.598,350000.0
2009-08-05 09:58:00,14.562,14.629,14.524,14.524,400000.0
2009-08-05 09:59:00,14.51,14.637,14.51,14.545,450000.0
2009-08-05 10:00:00,14.54,14.638,14.515,14.635,600000.0
2009-08-05 10:01:00,14.582,14.668,14.551,14.654,400000.0
2009-08-05 10:02:00,14.656,14.656,14.539,14.584,400000.0
2009-08-05 10:03:00,14.585,14.639,14.521,14.55,500000.0
2009-08-05 10:04:00,14.57,14.652,14.52,14.652,550000.0
2009-08-05 10:05:00,14.598,14.647,14.559,14.571,350000.0
2009-08-05 10:06:00,14.659,14.709,14.561,14.616,550000.0
2009-08-05 10:07:00,14.631,14.67,14.539,14.664,450000.0
2009-08-05 10:08:00,14.64,14.653,14.557,14.591,550000.0
2009-08-05 10:09:00,14.585,14.65,14.574,14.63,500000.0
2009-08-05 10:10:00,14.632,14.661,14.525,14.527,650000.0
2009-08-05 10:11:00,14.672,14.672,14.56,14.56,450000.0
2009-08-05 10:12:00,14.531,14.668,14.528,14.657,400000.0
2009-08-05 10:13:00,14.559,14.645,14.519,14.586,350000.0
2009-08-05 10:14:00,14.594,14.681,14.545,14.595,550000.0
2009-08-05 10:15:00,14.553,14.725,14.553,14.654,650000.0
2009-08-05 10:16:00,14.594,14.708,14.588,14.708,450000.0
2009-08-05 10:17:00,14.646,14.686,14.589,14.678,400000.0
2009-08-05 10:18:00,14.671,14.704,14.589,14.704,750000.0
2009-08-05 10:19:00,14.662,14.701,14.581,14.649,550000.0
2009-08-05 10:20:00,14.706,14.718,14.595,14.674,600000.0
2009-08-05 10:21:00,14.537,14.652,14.518,14.632,500000.0
2009-08-05 10:22:00,14.617,14.693,14.567,14.638,350000.0
2009-08-05 10:23:00,14.654,14.654,14.552,14.576,350000.0
2009-08-05 10:24:00,14.612,14.703,14.566,14.703,500000.0
2009-08-05 10:25:00,14.61,14.69,14.555,14.616,400000.0
2009-08-05 10:26:00,14.696,14.698,14.556,14.698,350000.0
2009-08-05 10:27:00,14.581,14.686,14.566,14.639,500000.0
2009-08-05 10:28:00,14.644,14.68,14.541,14.627,600000.0
2009-08-05 10:29:00,14.655,14.688,14.567,14.596,450000.0
2009-08-05 10:30:00,14.692,14.692,14.607,14.621,400000.0
2009-08-05 10:31:00,14.659,14.703,14.56,14.563,350000.0
2009-08-05 10:32:00,14.638,14.691,14.543,14.691,650000.0
2009-08-05 10:33:00,14.635,14.689,14.593,14.593,450000.0
2009-08-05 10:34:00,14.649,14.695,14.557,14.684,450000.0
2009-08-05 10:35:00,14.654,14.693,14.531,14.582,550000.0
2009-08-05 10:36:00,14.562,14.711,14.562,14.639,400000.0
2009-08-05 10:37:00,14.576,14.668,14.544,14.58,450000.0
2009-08-05 10:38:00,14.584,14.679,14.509,14.679,350000.0
2009-08-05 10:39:00,14.591,14.729,14.57,14.706,350000.0
2009-08-05 10:40:00,14.596,14.668,14.536,14.655,550000.0
2009-08-05 10:41:00,14.626,14.694,14.565,14.645,550000.0
2009-08-05 10:42:00,14.589,14.645,14.532,14.603,400000.0
2009-08-05 10:43:00,14.623,14.675,14.553,14.625,500000.0
2009-08-05 10:44:00,14.702,14.737,14.607,14.607,350000.0
2009-08-05 10:45:00,14.553,14.681,14.553,14.599,350000.0
2009-08-05 10:46:00,14.539,14.682,14.539,14.554,600000.0
2009-08-05 10:47:00,14.647,14.655,14.572,14.578,400000.0
2009-08-05 10:48:00,14.53,14.68,14.53,14.638,400000.0
2009-08-05 10:49:00,14.658,14.69,14.608,14.684,400000.0
2009-08-05 10:50:00,14.666,14.668,14.532,14.668,450000.0
2009-08-05 10:51:00,14.585,14.685,14.56,14.685,350000.0
2009-08-05 10:52:00,14.579,14.679,14.556,14.605,550000.0
2009-08-05 10:53:00,14.69,14.69,14.69,14.69,600000.0
2009-08-05 10:54:00,14.611,14.692,14.578,14.613,600000.0
2009-08-05 10:55:00,14.583,14.692,14.561,14.682,400000.0
2009-08-05 10:56:00,14.69,14.7,14.69,14.7,400000.0
2009-08-05 10:57:00,14.624,14.665,14.587,14.587,400000.0
2009-08-05 10:58:00,14.682,14.699,14.582,14.682,400000.0
2009-08-05 10:59:00,14.678,14.724,14.58,14.621,350000.0
2009-08-05 11:00:00,14.591,14.716,14.591,14.612,400000.0
2009-08-05 11:01:00,14.543,14.673,14.543,14.563,450000.0
2009-08-05 11:02:00,14.647,14.665,14.546,14.632,850000.0
2009-08-05 11:03:00,14.55,14.64,14.518,14.565,400000.0
2009-08-05 11:05:00,14.622,14.663,14.56,14.648,400000.0
2009-08-05 11:07:00,14.672,14.672,14.517,14.532,350000.0
2009-08-05 11:08:00,14.527,14.663,14.521,14.6,500000.0
2009-08-05 11:09:00,14.623,14.678,14.562,14.562,350000.0
2009-08-05 11:10:00,14.558,14.709,14.558,14.634,450000.0
2009-08-05 11:11:00,14.638,14.658,14.533,14.606,450000.0
2009-08-05 11:12:00,14.552,14.62,14.513,14.547,600000.0
2009-08-05 11:13:00,14.592,14.622,14.55,14.559,500000.0
2009-08-05 11:14:00,14.647,14.647,14.52,14.541,350000.0
2009-08-05 11:15:00,14.566,14.601,14.508,14.595,400000.0
2009-08-05 11:16:00,14.625,14.661,14.533,14.533,400000.0
2009-08-05 11:17:00,14.644,14.644,14.472,14.621,700000.0
2009-08-05 11:18:00,14.61,14.651,14.513,14.562,400000.0
2009-08-05 11:19:00,14.593,14.664,14.555,14.572,450000.0
2009-08-05 11:20:00,14.619,14.64,14.526,14.64,500000.0
2009-08-05 11:21:00,14.62,14.651,14.509,14.509,450000.0
2009-08-05 11:22:00,14.544,14.601,14.509,14.601,500000.0
2009-08-05 11:23:00,14.637,14.657,14.554,14.554,400000.0
2009-08-05 11:24:00,14.545,14.604,14.505,14.53,400000.0
2009-08-05 11:25:00,14.63,14.673,14.585,14.618,350000.0
2009-08-05 11:26:00,14.632,14.652,14.539,14.644,450000.0
2009-08-05 11:27:00,14.66,14.669,14.539,14.641,450000.0
2009-08-05 11:28:00,14.671,14.725,14.549,14.549,350000.0
2009-08-05 11:29:00,14.552,14.662,14.516,14.662,600000.0
2009-08-05 11:30:00,14.56,14.647,14.535,14.564,400000.0
2009-08-05 11:33:00,14.676,14.701,14.607,14.607,400000.0
2009-08-05 11:34:00,14.655,14.687,14.578,14.6,350000.0
2009-08-05 11:35:00,14.656,14.663,14.575,14.63,400000.0
2009-08-05 11:36:00,14.677,14.679,14.545,14.653,500000.0
2009-08-05 11:37:00,14.612,14.659,14.559,14.641,450000.0
2009-08-05 11:38:00,14.686,14.686,14.558,14.593,400000.0
2009-08-05 11:39:00,14.686,14.706,14.566,14.659,550000.0
2009-08-05 11:40:00,14.685,14.687,14.584,14.584,500000.0
2009-08-05 11:41:00,14.676,14.676,14.531,14.667,400000.0
2009-08-05 11:42:00,14.65,14.65,14.529,14.533,350000.0
2009-08-05 11:43:00,14.656,14.69,14.575,14.628,550000.0
2009-08-05 11:44:00,14.686,14.715,14.579,14.675,400000.0
2009-08-05 11:45:00,14.557,14.691,14.557,14.588,400000.0
2009-08-05 11:46:00,14.614,14.671,14.548,14.659,450000.0
2009-08-05 11:47:00,14.639,14.747,14.6,14.671,600000.0
2009-08-05 11:48:00,14.655,14.678,14.542,14.59,450000.0
2009-08-05 11:49:00,14.595,14.717,14.592,14.715,350000.0
2009-08-05 11:50:00,14.694,14.694,14.557,14.577,350000.0
2009-08-05 11:51:00,14.626,14.709,14.561,14.561,450000.0
2009-08-05 11:52:00,14.58,14.666,14.549,14.581,350000.0
2009-08-05 11:53:00,14.616,14.67,14.582,14.582,500000.0
2009-08-05 11:54:00,14.561,14.713,14.561,14.682,650000.0
2009-08-05 11:55:00,14.72,14.72,14.71,14.71,550000.0
2009-08-05 11:56:00,14.7,14.7,14.562,14.692,550000.0
2009-08-05 11:57:00,14.683,14.683,14.57,14.661,450000.0
2009-08-05 11:58:00,14.669,14.669,14.573,14.648,450000.0
2009-08-05 11:59:00,14.696,14.735,14.592,14.592,550000.0
2009-08-05 12:00:00,14.604,14.687,14.562,14.687,450000.0
2009-08-05 12:01:00,14.673,14.682,14.549,14.583,350000.0
2009-08-05 12:02:00,14.627,14.698,14.558,14.558,350000.0
2009-08-05 12:03:00,14.532,14.683,14.532,14.683,450000.0
2009-08-05 12:04:00,14.582,14.68,14.552,14.642,350000.0
2009-08-05 12:05:00,14.677,14.677,14.549,14.651,450000.0
2009-08-05 12:06:00,14.618,14.724,14.59,14.718,400000.0
2009-08-05 12:07:00,14.587,14.723,14.558,14.566,350000.0
2009-08-05 12:08:00,14.716,14.729,14.605,14.605,500000.0
2009-08-05 12:09:00,14.621,14.717,14.599,14.703,550000.0
2009-08-05 12:10:00,14.699,14.699,14.631,14.678,350000.0
2009-08-05 12:11:00,14.593,14.665,14.566,14.572,350000.0
2009-08-05 12:12:00,14.549,14.658,14.522,14.658,550000.0
2009-08-05 12:13:00,14.7,14.725,14.611,14.707,350000.0
2009-08-05 12:14:00,14.618,14.689,14.558,14.558,400000.0
2009-08-05 12:15:00,14.662,14.703,14.562,14.658,550000.0
2009-08-05 12:16:00,14.612,14.676,14.552,14.676,350000.0
2009-08-05 12:17:00,14.61,14.695,14.569,14.659,400000.0
2009-08-05 12:18:00,14.724,14.724,14.589,14.589,500000.0
2009-08-05 12:19:00,14.625,14.672,14.573,14.573,550000.0
2009-08-05 12:20:00,14.69,14.696,14.632,14.635,350000.0
2009-08-05 12:21:00,14.563,14.731,14.563,14.665,400000.0
2009-08-05 12:22:00,14.565,14.705,14.554,14.586,400000.0
2009-08-05 12:23:00,14.661,14.661,14.528,14.607,550000.0
2009-08-05 12:24:00,14.593,14.673,14.551,14.656,500000.0
2009-08-05 12:25:00,14.672,14.688,14.603,14.603,450000.0
2009-08-05 12:26:00,14.652,14.681,14.587,14.604,350000.0
2009-08-05 12:27:00,14.699,14.699,14.579,14.626,350000.0
2009-08-05 12:28:00,14.548,14.704,14.548,14.578,350000.0
2009-08-05 12:29:00,14.654,14.706,14.6,14.617,400000.0
2009-08-05 12:30:00,14.64,14.717,14.608,14.707,400000.0
2009-08-05 12:31:00,14.662,14.688,14.636,14.68,350000.0
2009-08-05 12:32:00,14.565,14.687,14.565,14.659,450000.0
2009-08-05 12:33:00,14.544,14.668,14.544,14.637,450000.0
2009-08-05 12:34:00,14.673,14.676,14.552,14.676,500000.0
2009-08-05 12:35:00,14.585,14.657,14.553,14.592,600000.0
2009-08-05 12:36:00,14.611,14.644,14.53,14.559,450000.0
2009-08-05 12:37:00,14.622,14.676,14.536,14.676,400000.0
2009-08-05 12:38:00,14.7,14.7,14.69,14.7,650000.0
2009-08-05 12:39:00,14.528,14.638,14.505,14.638,650000.0
2009-08-05 12:40:00,14.554,14.7,14.554,14.594,450000.0
2009-08-05 12:41:00,14.664,14.664,14.519,14.584,550000.0
2009-08-05 12:42:00,14.665,14.665,14.53,14.635,500000.0
2009-08-05 12:43:00,14.682,14.729,14.567,14.567,350000.0
2009-08-05 12:44:00,14.6,14.685,14.545,14.672,400000.0
2009-08-05 12:45:00,14.539,14.654,14.521,14.541,400000.0
2009-08-05 12:46:00,14.68,14.69,14.68,14.68,350000.0
2009-08-05 12:47:00,14.598,14.642,14.554,14.642,350000.0
2009-08-05 12:48:00,14.556,14.667,14.556,14.667,400000.0
2009-08-05 12:49:00,14.66,14.66,14.498,14.541,550000.0
2009-08-05 12:50:00,14.663,14.663,14.511,14.574,350000.0
2009-08-05 12:51:00,14.659,14.659,14.53,14.541,400000.0
2009-08-05 12:52:00,14.638,14.698,14.562,14.562,350000.0
2009-08-05 12:53:00,14.68,14.68,14.68,14.68,400000.0
2009-08-05 12:54:00,14.621,14.699,14.572,14.653,400000.0
2009-08-05 12:55:00,14.646,14.709,14.563,14.628,400000.0
2009-08-05 12:56:00,14.674,14.679,14.555,14.667,450000.0
2009-08-05 12:57:00,14.61,14.658,14.542,14.619,400000.0
2009-08-05 12:58:00,14.546,14.669,14.536,14.669,400000.0
2009-08-05 12:59:00,14.604,14.7,14.551,14.61,350000.0
2009-08-05 13:00:00,14.638,14.638,14.474,14.567,550000.0
2009-08-05 13:01:00,14.588,14.667,14.557,14.623,550000.0
2009-08-05 13:02:00,14.573,14.719,14.565,14.62,450000.0
2009-08-05 13:03:00,14.676,14.681,14.57,14.663,350000.0
2009-08-05 13:04:00,14.641,14.652,14.538,14.602,450000.0
2009-08-05 13:05:00,14.609,14.693,14.548,14.645,400000.0
2009-08-05 13:06:00,14.628,14.657,14.569,14.569,500000.0
2009-08-05 13:07:00,14.657,14.681,14.54,14.653,400000.0
2009-08-05 13:08:00,14.659,14.693,14.594,14.688,350000.0
2009-08-05 13:09:00,14.599,14.721,14.574,14.574,550000.0
2009-08-05 13:10:00,14.565,14.698,14.541,14.689,500000.0
2009-08-05 13:11:00,14.682,14.714,14.619,14.684,400000.0
2009-08-05 13:12:00,14.674,14.712,14.577,14.661,350000.0
2009-08-05 13:13:00,14.714,14.723,14.569,14.723,400000.0
2009-08-05 13:14:00,14.628,14.733,14.6,14.7,400000.0
2009-08-05 13:15:00,14.692,14.692,14.598,14.619,450000.0
2009-08-05 13:16:00,14.715,14.715,14.57,14.675,500000.0
2009-08-05 13:17:00,14.743,14.793,14.632,14.678,450000.0
2009-08-05 13:18:00,14.724,14.724,14.615,14.664,350000.0
2009-08-05 13:19:00,14.622,14.734,14.615,14.647,700000.0
2009-08-05 13:20:00,14.649,14.764,14.622,14.659,800000.0
2009-08-05 13:21:00,14.674,14.713,14.637,14.691,400000.0
2009-08-05 13:22:00,14.619,14.757,14.619,14.655,550000.0
2009-08-05 13:23:00,14.709,14.737,14.604,14.636,450000.0
2009-08-05 13:24:00,14.709,14.74,14.64,14.71,350000.0
2009-08-05 13:25:00,14.61,14.76,14.61,14.717,450000.0
2009-08-05 13:26:00,14.647,14.75,14.63,14.63,350000.0
2009-08-05 13:27:00,14.623,14.757,14.623,14.636,500000.0
2009-08-05 13:28:00,14.714,14.739,14.605,14.672,350000.0
2009-08-05 13:29:00,14.677,14.706,14.6,14.697,650000.0
2009-08-05 13:30:00,14.729,14.729,14.652,14.723,450000.0
2009-08-05 13:31:00,14.747,14.75,14.655,14.728,400000.0
2009-08-05 13:32:00,14.725,14.739,14.631,14.635,450000.0
2009-08-05 13:33:00,14.695,14.757,14.63,14.684,350000.0
2009-08-05 13:34:00,14.594,14.734,14.593,14.732,700000.0
2009-08-05 13:35:00,14.733,14.778,14.642,14.676,550000.0
2009-08-05 13:36:00,14.671,14.783,14.671,14.742,650000.0
2009-08-05 13:37:00,14.762,14.762,14.656,14.729,350000.0
2009-08-05 13:38:00,14.742,14.764,14.62,14.62,400000.0
2009-08-05 13:39:00,14.644,14.739,14.643,14.66,600000.0
2009-08-05 13:40:00,14.667,14.735,14.657,14.735,400000.0
2009-08-05 13:41:00,14.594,14.781,14.594,14.732,400000.0
2009-08-05 13:42:00,14.657,14.716,14.618,14.626,350000.0
2009-08-05 13:43:00,14.747,14.747,14.616,14.638,750000.0
2009-08-05 13:44:00,14.59,14.743,14.579,14.738,450000.0
2009-08-05 13:45:00,14.663,14.755,14.62,14.72,350000.0
2009-08-05 13:46:00,14.729,14.734,14.63,14.67,400000.0
2009-08-05 13:47:00,14.641,14.736,14.623,14.641,550000.0
2009-08-05 13:48:00,14.733,14.762,14.603,14.61,650000.0
2009-08-05 13:49:00,14.666,14.727,14.623,14.626,350000.0
2009-08-05 13:50:00,14.651,14.741,14.565,14.606,550000.0
2009-08-05 13:51:00,14.639,14.741,14.617,14.741,350000.0
2009-08-05 13:52:00,14.746,14.746,14.586,14.737,350000.0
2009-08-05 13:53:00,14.655,14.746,14.617,14.659,500000.0
2009-08-05 13:54:00,14.691,14.808,14.675,14.762,400000.0
2009-08-05 13:55:00,14.75,14.753,14.637,14.753,350000.0
2009-08-05 13:56:00,14.662,14.707,14.614,14.705,500000.0
2009-08-05 13:57:00,14.758,14.758,14.624,14.69,400000.0
2009-08-05 13:58:00,14.766,14.788,14.625,14.625,750000.0
2009-08-05 13:59:00,14.751,14.751,14.615,14.694,350000.0
2009-08-05 14:00:00,14.664,14.756,14.631,14.717,600000.0
2009-08-05 14:01:00,14.739,14.739,14.644,14.733,400000.0
2009-08-05 14:02:00,14.735,14.735,14.619,14.717,350000.0
2009-08-05 14:03:00,14.666,14.75,14.666,14.734,350000.0
2009-08-05 14:04:00,14.659,14.775,14.638,14.756,400000.0
2009-08-05 14:05:00,14.691,14.766,14.691,14.766,400000.0
2009-08-05 14:06:00,14.791,14.806,14.691,14.691,450000.0
2009-08-05 14:07:00,14.743,14.767,14.64,14.767,350000.0
2009-08-05 14:08:00,14.679,14.784,14.647,14.748,400000.0
2009-08-05 14:09:00,14.771,14.778,14.673,14.703,400000.0
2009-08-05 14:10:00,14.687,14.761,14.628,14.757,400000.0
2009-08-05 14:11:00,14.749,14.749,14.622,14.742,500000.0
2009-08-05 14:12:00,14.778,14.778,14.671,14.753,350000.0
2009-08-05 14:13:00,14.723,14.775,14.651,14.748,450000.0
2009-08-05 14:14:00,14.671,14.782,14.668,14.739,550000.0
2009-08-05 14:15:00,14.73,14.765,14.627,14.72,750000.0
2009-08-05 14:16:00,14.721,14.761,14.648,14.679,400000.0
2009-08-05 14:17:00,14.692,14.769,14.644,14.705,400000.0
2009-08-05 14:18:00,14.687,14.743,14.645,14.687,400000.0
2009-08-05 14:19:00,14.761,14.761,14.603,14.754,700000.0
2009-08-05 14:20:00,14.739,14.793,14.676,14.739,500000.0
2009-08-05 14:21:00,14.765,14.769,14.644,14.7,400000.0
2009-08-05 14:22:00,14.707,14.71,14.611,14.71,400000.0
2009-08-05 14:23:00,14.7,14.728,14.582,14.673,450000.0
2009-08-05 14:24:00,14.666,14.741,14.601,14.651,400000.0
2009-08-05 14:25:00,14.58,14.681,14.58,14.643,450000.0
2009-08-05 14:26:00,14.649,14.71,14.588,14.656,500000.0
2009-08-05 14:27:00,14.643,14.665,14.558,14.602,400000.0
2009-08-05 14:28:00,14.668,14.672,14.531,14.595,450000.0
2009-08-05 14:29:00,14.573,14.658,14.561,14.632,550000.0
2009-08-05 14:30:00,14.552,14.686,14.552,14.686,550000.0
2009-08-05 14:31:00,14.704,14.712,14.585,14.639,400000.0
2009-08-05 14:32:00,14.664,14.714,14.603,14.671,350000.0
2009-08-05 14:33:00,14.628,14.686,14.529,14.568,650000.0
2009-08-05 14:34:00,14.692,14.692,14.605,14.686,350000.0
2009-08-05 14:35:00,14.674,14.684,14.559,14.681,350000.0
2009-08-05 14:36:00,14.686,14.686,14.582,14.628,400000.0
2009-08-05 14:37:00,14.55,14.696,14.55,14.696,450000.0
2009-08-05 14:38:00,14.68,14.7,14.568,14.606,500000.0
2009-08-05 14:39:00,14.596,14.628,14.537,14.626,500000.0
2009-08-05 14:40:00,14.565,14.667,14.525,14.628,550000.0
2009-08-05 14:41:00,14.682,14.682,14.54,14.622,450000.0
2009-08-05 14:42:00,14.643,14.657,14.582,14.593,500000.0
2009-08-05 14:43:00,14.669,14.683,14.581,14.683,350000.0
2009-08-05 14:44:00,14.644,14.699,14.552,14.605,350000.0
2009-08-05 14:45:00,14.679,14.697,14.611,14.649,400000.0
2009-08-05 14:46:00,14.713,14.713,14.586,14.639,450000.0
2009-08-05 14:47:00,14.699,14.705,14.605,14.705,550000.0
2009-08-05 14:48:00,14.683,14.721,14.609,14.609,400000.0
2009-08-05 14:49:00,14.679,14.719,14.61,14.654,400000.0
2009-08-05 14:50:00,14.639,14.698,14.615,14.624,500000.0
2009-08-05 14:51:00,14.663,14.751,14.649,14.712,350000.0
2009-08-05 14:52:00,14.662,14.721,14.625,14.629,500000.0
2009-08-05 14:53:00,14.684,14.721,14.585,14.721,450000.0
2009-08-05 14:54:00,14.716,14.722,14.611,14.611,550000.0
2009-08-05 14:55:00,14.686,14.705,14.596,14.653,450000.0
2009-08-05 14:56:00,14.702,14.751,14.599,14.699,600000.0
2009-08-05 14:57:00,14.653,14.704,14.597,14.599,400000.0
2009-08-05 14:58:00,14.611,14.684,14.558,14.672,450000.0
2009-08-05 14:59:00,14.706,14.72,14.643,14.72,350000.0
2009-08-05 15:00:00,14.617,14.721,14.589,14.712,350000.0
2009-08-05 15:01:00,14.701,14.735,14.611,14.644,450000.0
2009-08-05 15:02:00,14.672,14.709,14.596,14.709,350000.0
2009-08-05 15:03:00,14.748,14.748,14.647,14.741,350000.0
2009-08-05 15:04:00,14.692,14.75,14.649,14.659,500000.0
2009-08-05 15:05:00,14.701,14.741,14.625,14.741,550000.0
2009-08-05 15:06:00,14.713,14.755,14.653,14.687,400000.0
2009-08-05 15:07:00,14.724,14.77,14.662,14.695,500000.0
2009-08-05 15:08:00,14.739,14.764,14.648,14.648,350000.0
2009-08-05 15:09:00,14.648,14.765,14.633,14.663,450000.0
2009-08-05 15:10:00,14.686,14.813,14.657,14.772,400000.0
2009-08-05 15:11:00,14.643,14.817,14.643,14.75,450000.0
2009-08-05 15:12:00,14.712,14.732,14.572,14.622,500000.0
2009-08-05 15:13:00,14.601,14.658,14.601,14.602,400000.0
2009-08-05 15:14:00,14.673,14.76,14.597,14.712,400000.0
2009-08-05 15:15:00,14.637,14.751,14.597,14.636,500000.0
2009-08-05 15:16:00,14.749,14.765,14.629,14.706,450000.0
2009-08-05 15:17:00,14.713,14.749,14.655,14.663,550000.0
2009-08-05 15:18:00,14.689,14.754,14.607,14.754,400000.0
2009-08-05 15:19:00,14.681,14.757,14.613,14.757,350000.0
2009-08-05 15:20:00,14.647,14.769,14.631,14.631,550000.0
2009-08-05 15:21:00,14.74,14.77,14.672,14.672,400000.0
2009-08-05 15:22:00,14.765,14.765,14.719,14.749,400000.0
2009-08-05 15:23:00,14.714,14.715,14.644,14.715,350000.0
2009-08-05 15:24:00,14.688,14.794,14.626,14.733,500000.0
2009-08-05 15:25:00,14.631,14.754,14.631,14.711,350000.0
2009-08-05 15:26:00,14.739,14.739,14.711,14.731,250000.0
2009-08-05 15:27:00,14.761,14.781,14.656,14.748,550000.0
2009-08-05 15:28:00,14.705,14.803,14.705,14.803,400000.0
2009-08-05 15:29:00,14.78,14.817,14.678,14.727,500000.0
2009-08-05 15:30:00,14.805,14.812,14.686,14.686,350000.0
2009-08-05 15:31:00,14.675,14.793,14.675,14.677,550000.0
2009-08-05 15:32:00,14.754,14.798,14.643,14.727,350000.0
2009-08-05 15:33:00,14.689,14.757,14.653,14.755,400000.0
2009-08-05 15:34:00,14.655,14.766,14.655,14.739,350000.0
2009-08-05 15:35:00,14.745,14.768,14.668,14.715,600000.0
2009-08-05 15:36:00,14.671,14.765,14.665,14.679,650000.0
2009-08-05 15:37:00,14.648,14.786,14.648,14.711,550000.0
2009-08-05 15:38:00,14.654,14.814,14.654,14.752,600000.0
2009-08-05 15:39:00,14.74,14.796,14.654,14.66,550000.0
2009-08-05 15:40:00,14.688,14.788,14.646,14.723,500000.0
2009-08-05 15:41:00,14.619,14.734,14.619,14.64,500000.0
2009-08-05 15:42:00,14.707,14.736,14.63,14.63,400000.0
2009-08-05 15:43:00,14.649,14.742,14.649,14.681,500000.0
2009-08-05 15:44:00,14.68,14.73,14.668,14.676,400000.0
2009-08-05 15:45:00,14.774,14.774,14.655,14.716,350000.0
2009-08-05 15:46:00,14.742,14.791,14.62,14.787,400000.0
2009-08-05 15:47:00,14.655,14.767,14.615,14.615,350000.0
2009-08-05 15:48:00,14.652,14.746,14.631,14.642,550000.0
2009-08-05 15:49:00,14.679,14.738,14.638,14.707,400000.0
2009-08-05 15:50:00,14.675,14.706,14.597,14.597,500000.0
2009-08-05 15:51:00,14.694,14.74,14.629,14.629,550000.0
2009-08-05 15:52:00,14.677,14.704,14.573,14.624,450000.0
2009-08-05 15:53:00,14.675,14.693,14.565,14.605,500000.0
2009-08-05 15:54:00,14.611,14.725,14.611,14.685,350000.0
2009-08-05 15:55:00,14.595,14.671,14.578,14.603,400000.0
2009-08-05 15:56:00,14.584,14.721,14.584,14.613,500000.0
2009-08-05 15:57:00,14.588,14.682,14.555,14.653,500000.0
2009-08-05 15:58:00,14.545,14.664,14.534,14.634,750000.0
2009-08-05 15:59:00,14.655,14.66,14.553,14.639,550000.0
2009-08-05 16:00:00,14.539,14.65,14.499,14.499,350000.0
2009-08-05 16:01:00,14.609,14.641,14.487,14.508,350000.0
2009-08-05 16:02:00,14.504,14.625,14.467,14.547,550000.0
2009-08-05 16:03:00,14.583,14.624,14.487,14.526,450000.0
2009-08-05 16:04:00,14.619,14.631,14.509,14.578,350000.0
2009-08-05 16:05:00,14.526,14.631,14.476,14.631,400000.0
2009-08-05 16:06:00,14.667,14.679,14.527,14.622,500000.0
2009-08-05 16:07:00,14.551,14.642,14.497,14.497,500000.0
2009-08-05 16:08:00,14.636,14.67,14.53,14.636,400000.0
2009-08-05 16:09:00,14.622,14.622,14.491,14.539,350000.0
2009-08-05 16:10:00,14.598,14.635,14.534,14.57,300000.0
2009-08-05 16:11:00,14.604,14.631,14.5,14.5,400000.0
2009-08-05 16:12:00,14.51,14.619,14.479,14.575,400000.0
2009-08-05 16:13:00,14.507,14.598,14.507,14.596,350000.0
2009-08-05 16:14:00,14.623,14.629,14.489,14.627,250000.0
2009-08-05 16:15:00,14.605,14.631,14.524,14.597,500000.0
2009-08-05 16:16:00,14.527,14.617,14.48,14.508,450000.0
2009-08-05 16:17:00,14.48,14.642,14.48,14.583,500000.0
2009-08-05 16:18:00,14.522,14.603,14.476,14.492,400000.0
2009-08-05 16:19:00,14.574,14.604,14.518,14.532,550000.0
2009-08-05 16:20:00,14.571,14.63,14.477,14.594,400000.0
2009-08-05 16:21:00,14.463,14.605,14.431,14.542,500000.0
2009-08-05 16:22:00,14.607,14.651,14.537,14.597,350000.0
2009-08-05 16:23:00,14.506,14.651,14.488,14.602,550000.0
2009-08-05 16:24:00,14.601,14.67,14.529,14.529,350000.0
2009-08-05 16:25:00,14.616,14.624,14.523,14.599,400000.0
2009-08-05 16:26:00,14.604,14.677,14.594,14.594,500000.0
2009-08-05 16:27:00,14.576,14.647,14.525,14.525,400000.0
2009-08-05 16:28:00,14.572,14.647,14.552,14.553,450000.0
2009-08-05 16:29:00,14.561,14.652,14.522,14.522,450000.0
2009-08-05 16:30:00,14.518,14.638,14.518,14.61,550000.0
2009-08-05 16:31:00,14.505,14.62,14.505,14.589,350000.0
2009-08-05 16:32:00,14.623,14.623,14.503,14.503,500000.0
2009-08-05 16:33:00,14.548,14.617,14.502,14.581,600000.0
2009-08-05 16:34:00,14.612,14.625,14.507,14.512,400000.0
2009-08-05 16:35:00,14.516,14.62,14.516,14.516,450000.0
2009-08-05 16:36:00,14.507,14.645,14.502,14.542,500000.0
2009-08-05 16:37:00,14.494,14.61,14.494,14.523,350000.0
2009-08-05 16:38:00,14.619,14.625,14.521,14.533,550000.0
2009-08-05 16:39:00,14.49,14.61,14.49,14.543,400000.0
2009-08-05 16:40:00,14.626,14.626,14.464,14.504,550000.0
2009-08-05 16:41:00,14.611,14.63,14.505,14.625,400000.0
2009-08-05 16:42:00,14.496,14.619,14.496,14.573,450000.0
2009-08-05 16:43:00,14.492,14.624,14.492,14.522,350000.0
2009-08-05 16:44:00,14.464,14.58,14.464,14.499,350000.0
2009-08-05 16:45:00,14.515,14.6,14.428,14.461,550000.0
2009-08-05 16:46:00,14.553,14.603,14.486,14.603,400000.0
2009-08-05 16:47:00,14.586,14.597,14.492,14.54,450000.0
2009-08-05 16:48:00,14.576,14.614,14.475,14.475,350000.0
2009-08-05 16:49:00,14.476,14.618,14.476,14.518,400000.0
2009-08-05 16:50:00,14.591,14.639,14.491,14.53,450000.0
2009-08-05 16:51:00,14.522,14.595,14.472,14.556,400000.0
2009-08-05 16:52:00,14.534,14.641,14.509,14.531,450000.0
2009-08-05 16:53:00,14.627,14.64,14.506,14.64,500000.0
2009-08-05 16:54:00,14.608,14.653,14.53,14.53,500000.0
2009-08-05 16:55:00,14.619,14.647,14.56,14.647,600000.0
2009-08-05 16:56:00,14.644,14.645,14.531,14.553,550000.0
2009-08-05 16:57:00,14.616,14.616,14.487,14.561,350000.0
2009-08-05 16:58:00,14.646,14.673,14.529,14.581,600000.0
2009-08-05 16:59:00,14.564,14.683,14.539,14.584,350000.0
2009-08-05 17:00:00,14.495,14.608,14.495,14.605,450000.0
2009-08-05 17:01:00,14.552,14.645,14.526,14.645,350000.0
2009-08-05 17:02:00,14.591,14.624,14.491,14.513,350000.0
2009-08-05 17:03:00,14.637,14.648,14.6,14.6,450000.0
2009-08-05 17:04:00,14.653,14.673,14.53,14.53,350000.0
2009-08-05 17:05:00,14.545,14.617,14.528,14.617,550000.0
2009-08-05 17:06:00,14.624,14.684,14.566,14.654,450000.0
2009-08-05 17:07:00,14.654,14.717,14.583,14.625,500000.0
2009-08-05 17:08:00,14.679,14.69,14.562,14.643,450000.0
2009-08-05 17:09:00,14.583,14.685,14.583,14.658,450000.0
2009-08-05 17:10:00,14.696,14.71,14.582,14.667,500000.0
2009-08-05 17:11:00,14.672,14.679,14.579,14.67,450000.0
2009-08-05 17:12:00,14.691,14.691,14.555,14.643,450000.0
2009-08-05 17:13:00,14.582,14.628,14.529,14.551,550000.0
2009-08-05 17:14:00,14.627,14.676,14.529,14.529,350000.0
2009-08-05 17:15:00,14.599,14.612,14.491,14.499,550000.0
2009-08-05 17:16:00,14.585,14.615,14.484,14.602,550000.0
2009-08-05 17:17:00,14.638,14.638,14.523,14.548,400000.0
2009-08-05 17:18:00,14.609,14.64,14.512,14.64,350000.0
2009-08-05 17:19:00,14.535,14.616,14.486,14.532,400000.0
2009-08-05 17:20:00,14.462,14.613,14.462,14.52,400000.0
2009-08-05 17:21:00,14.535,14.623,14.515,14.515,400000.0
2009-08-05 17:22:00,14.549,14.64,14.489,14.6,500000.0
2009-08-05 17:23:00,14.638,14.648,14.516,14.523,450000.0
2009-08-05 17:24:00,14.639,14.648,14.542,14.608,350000.0
2009-08-05 17:25:00,14.534,14.629,14.459,14.623,700000.0
2009-08-05 17:26:00,14.61,14.622,14.491,14.6,550000.0
2009-08-05 17:27:00,14.525,14.685,14.525,14.685,400000.0
2009-08-05 17:28:00,14.642,14.668,14.518,14.555,450000.0
2009-08-05 17:29:00,14.579,14.65,14.579,14.6,350000.0
2009-08-05 17:30:00,14.647,14.673,14.532,14.623,500000.0
2009-08-05 17:31:00,14.602,14.661,14.539,14.539,350000.0
2009-08-05 17:32:00,14.509,14.626,14.509,14.599,400000.0
2009-08-05 17:33:00,14.657,14.672,14.556,14.556,350000.0
2009-08-05 17:34:00,14.629,14.648,14.545,14.583,500000.0
2009-08-05 17:35:00,14.568,14.69,14.555,14.555,450000.0
2009-08-05 17:36:00,14.528,14.634,14.519,14.617,550000.0
2009-08-05 17:37:00,14.617,14.642,14.529,14.612,400000.0
2009-08-05 17:38:00,14.624,14.624,14.509,14.509,650000.0
2009-08-05 17:39:00,14.566,14.645,14.54,14.585,550000.0
2009-08-05 17:40:00,14.66,14.664,14.508,14.664,450000.0
2009-08-05 17:41:00,14.618,14.672,14.538,14.592,550000.0
2009-08-05 17:42:00,14.586,14.677,14.586,14.602,350000.0
2009-08-05 17:43:00,14.68,14.698,14.559,14.698,500000.0
2009-08-05 17:44:00,14.67,14.695,14.581,14.581,350000.0
2009-08-05 17:45:00,14.723,14.726,14.658,14.658,400000.0
2009-08-05 17:46:00,14.704,14.704,14.538,14.614,750000.0
2009-08-05 17:47:00,14.713,14.716,14.595,14.625,500000.0
2009-08-05 17:48:00,14.618,14.654,14.576,14.616,400000.0
2009-08-05 17:49:00,14.688,14.723,14.6,14.618,600000.0
2009-08-05 17:50:00,14.701,14.74,14.623,14.691,600000.0
2009-08-05 17:51:00,14.598,14.721,14.583,14.684,500000.0
2009-08-05 17:52:00,14.689,14.696,14.566,14.678,450000.0
2009-08-05 17:53:00,14.603,14.732,14.549,14.549,700000.0
2009-08-05 17:54:00,14.634,14.634,14.527,14.6,450000.0
2009-08-05 17:55:00,14.685,14.685,14.563,14.645,400000.0
2009-08-05 17:56:00,14.547,14.668,14.547,14.668,350000.0
2009-08-05 17:57:00,14.641,14.681,14.557,14.66,400000.0
2009-08-05 17:58:00,14.536,14.625,14.528,14.587,350000.0
2009-08-05 17:59:00,14.591,14.679,14.53,14.567,600000.0
2009-08-05 18:00:00,14.587,14.672,14.533,14.533,650000.0
2009-08-05 18:01:00,14.574,14.645,14.515,14.587,350000.0
2009-08-05 18:02:00,14.604,14.608,14.481,14.525,750000.0
2009-08-05 18:03:00,14.499,14.633,14.499,14.505,550000.0
2009-08-05 18:04:00,14.512,14.606,14.504,14.606,550000.0
2009-08-05 18:05:00,14.552,14.584,14.491,14.554,450000.0
2009-08-05 18:06:00,14.58,14.653,14.533,14.619,500000.0
2009-08-05 18:07:00,14.515,14.624,14.497,14.528,550000.0
2009-08-05 18:08:00,14.551,14.585,14.462,14.571,400000.0
2009-08-05 18:09:00,14.642,14.67,14.545,14.594,450000.0
2009-08-05 18:10:00,14.587,14.631,14.509,14.509,650000.0
2009-08-05 18:11:00,14.566,14.624,14.482,14.624,650000.0
2009-08-05 18:12:00,14.523,14.595,14.509,14.548,400000.0
2009-08-05 18:13:00,14.633,14.655,14.561,14.655,350000.0
2009-08-05 18:14:00,14.611,14.651,14.516,14.516,650000.0
2009-08-05 18:15:00,14.581,14.632,14.549,14.594,600000.0
2009-08-05 18:16:00,14.603,14.629,14.511,14.532,450000.0
2009-08-05 18:17:00,14.518,14.669,14.518,14.561,350000.0
2009-08-05 18:18:00,14.537,14.658,14.537,14.652,400000.0
2009-08-05 18:19:00,14.518,14.649,14.518,14.571,400000.0
2009-08-05 18:20:00,14.613,14.701,14.579,14.622,700000.0
2009-08-05 18:21:00,14.61,14.705,14.569,14.631,400000.0
2009-08-05 18:22:00,14.589,14.704,14.589,14.647,350000.0
2009-08-05 18:23:00,14.7,14.718,14.59,14.59,400000.0
2009-08-05 18:24:00,14.688,14.727,14.607,14.607,550000.0
2009-08-05 18:25:00,14.648,14.765,14.621,14.75,650000.0
2009-08-05 18:26:00,14.689,14.709,14.584,14.674,400000.0
2009-08-05 18:27:00,14.702,14.713,14.631,14.713,350000.0
2009-08-05 18:28:00,14.593,14.729,14.593,14.607,450000.0
2009-08-05 18:29:00,14.624,14.716,14.593,14.612,700000.0
2009-08-05 18:30:00,14.707,14.713,14.607,14.635,450000.0
2009-08-05 18:31:00,14.585,14.714,14.585,14.61,350000.0
2009-08-05 18:32:00,14.558,14.679,14.538,14.655,400000.0
2009-08-05 18:33:00,14.615,14.735,14.567,14.651,600000.0
2009-08-05 18:34:00,14.662,14.701,14.575,14.575,550000.0
2009-08-05 18:35:00,14.653,14.663,14.533,14.623,550000.0
2009-08-05 18:36:00,14.61,14.689,14.561,14.644,600000.0
2009-08-05 18:37:00,14.647,14.694,14.587,14.694,600000.0
2009-08-05 18:38:00,14.601,14.614,14.515,14.582,600000.0
2009-08-05 18:39:00,14.663,14.724,14.595,14.677,650000.0
2009-08-05 18:40:00,14.671,14.699,14.55,14.591,600000.0
2009-08-05 18:41:00,14.579,14.717,14.562,14.582,400000.0
2009-08-05 18:42:00,14.698,14.698,14.576,14.628,400000.0
2009-08-05 18:43:00,14.586,14.707,14.581,14.707,450000.0
2009-08-05 18:44:00,14.609,14.736,14.609,14.704,400000.0
2009-08-05 18:45:00,14.694,14.694,14.559,14.631,350000.0
2009-08-05 18:46:00,14.696,14.696,14.562,14.562,400000.0
2009-08-05 18:47:00,14.625,14.667,14.522,14.557,650000.0
2009-08-05 18:48:00,14.58,14.701,14.565,14.686,550000.0
2009-08-05 18:49:00,14.639,14.721,14.558,14.643,450000.0
2009-08-05 18:50:00,14.61,14.748,14.557,14.665,950000.0
2009-08-05 18:51:00,14.69,14.706,14.576,14.706,550000.0
2009-08-05 18:52:00,14.612,14.689,14.559,14.594,500000.0
2009-08-05 18:53:00,14.717,14.735,14.596,14.67,550000.0
2009-08-05 18:54:00,14.619,14.738,14.619,14.722,750000.0
2009-08-05 18:55:00,14.594,14.697,14.594,14.633,350000.0
2009-08-05 18:56:00,14.673,14.692,14.554,14.692,550000.0
2009-08-05 18:57:00,14.681,14.681,14.536,14.591,700000.0
2009-08-05 18:58:00,14.73,14.73,14.72,14.73,600000.0
2009-08-05 18:59:00,14.63,14.714,14.597,14.609,600000.0
2009-08-05 19:00:00,14.618,14.681,14.614,14.681,350000.0
2009-08-05 19:01:00,14.688,14.697,14.553,14.682,450000.0
2009-08-05 19:02:00,14.581,14.712,14.581,14.7,400000.0
2009-08-05 19:03:00,14.701,14.716,14.632,14.632,350000.0
2009-08-05 19:04:00,14.658,14.711,14.554,14.629,450000.0
2009-08-05 19:05:00,14.627,14.68,14.548,14.548,450000.0
2009-08-05 19:06:00,14.649,14.649,14.538,14.621,400000.0
2009-08-05 19:07:00,14.601,14.678,14.553,14.678,400000.0
2009-08-05 19:08:00,14.614,14.659,14.548,14.584,450000.0
2009-08-05 19:09:00,14.65,14.651,14.523,14.617,500000.0
2009-08-05 19:10:00,14.656,14.656,14.526,14.615,650000.0
2009-08-05 19:11:00,14.669,14.684,14.586,14.684,550000.0
2009-08-05 19:12:00,14.646,14.646,14.559,14.576,350000.0
2009-08-05 19:13:00,14.598,14.727,14.584,14.654,600000.0
2009-08-05 19:14:00,14.66,14.67,14.534,14.648,550000.0
2009-08-05 19:15:00,14.59,14.657,14.535,14.585,550000.0
2009-08-05 19:16:00,14.676,14.676,14.589,14.617,350000.0
2009-08-05 19:17:00,14.587,14.703,14.566,14.656,550000.0
2009-08-05 19:18:00,14.708,14.708,14.595,14.634,350000.0
2009-08-05 19:19:00,14.634,14.694,14.592,14.668,350000.0
2009-08-05 19:20:00,14.631,14.64,14.614,14.633,350000.0
2009-08-05 19:21:00,14.651,14.684,14.565,14.684,400000.0
2009-08-05 19:22:00,14.602,14.678,14.562,14.576,350000.0
2009-08-05 19:23:00,14.621,14.698,14.567,14.567,400000.0
2009-08-05 19:24:00,14.639,14.731,14.562,14.731,550000.0
2009-08-05 19:25:00,14.66,14.761,14.635,14.688,350000.0
2009-08-05 19:26:00,14.643,14.732,14.601,14.656,500000.0
2009-08-05 19:27:00,14.664,14.771,14.626,14.661,500000.0
2009-08-05 19:28:00,14.616,14.689,14.603,14.611,500000.0
2009-08-05 19:29:00,14.65,14.691,14.589,14.589,400000.0
2009-08-05 19:30:00,14.682,14.701,14.568,14.678,750000.0
2009-08-05 19:31:00,14.603,14.748,14.603,14.64,600000.0
2009-08-05 19:32:00,14.628,14.719,14.628,14.719,350000.0
2009-08-05 19:33:00,14.656,14.705,14.567,14.705,400000.0
2009-08-05 19:34:00,14.64,14.72,14.599,14.599,650000.0
2009-08-05 19:35:00,14.598,14.666,14.572,14.623,400000.0
2009-08-05 19:36:00,14.654,14.688,14.567,14.688,550000.0
2009-08-05 19:37:00,14.575,14.686,14.575,14.665,500000.0
2009-08-05 19:38:00,14.678,14.678,14.538,14.562,450000.0
2009-08-05 19:39:00,14.619,14.719,14.602,14.618,500000.0
2009-08-05 19:40:00,14.561,14.688,14.561,14.617,700000.0
2009-08-05 19:41:00,14.571,14.683,14.559,14.656,400000.0
2009-08-05 19:42:00,14.609,14.72,14.601,14.634,500000.0
2009-08-05 19:43:00,14.59,14.689,14.59,14.689,350000.0
2009-08-05 19:44:00,14.682,14.695,14.56,14.694,550000.0
2009-08-05 19:45:00,14.589,14.712,14.589,14.66,500000.0
2009-08-05 19:46:00,14.705,14.705,14.565,14.61,550000.0
2009-08-05 19:47:00,14.677,14.705,14.594,14.605,350000.0
2009-08-05 19:48:00,14.679,14.679,14.589,14.614,500000.0
2009-08-05 19:49:00,14.685,14.685,14.574,14.61,350000.0
2009-08-05 19:50:00,14.643,14.761,14.591,14.611,800000.0
2009-08-05 19:51:00,14.638,14.725,14.605,14.657,400000.0
2009-08-05 19:52:00,14.652,14.741,14.64,14.657,450000.0
2009-08-05 19:53:00,14.725,14.73,14.625,14.717,500000.0
2009-08-05 19:54:00,14.606,14.725,14.606,14.712,400000.0
2009-08-05 19:55:00,14.657,14.731,14.617,14.681,400000.0
2009-08-05 19:56:00,14.698,14.769,14.609,14.719,500000.0
2009-08-05 19:57:00,14.644,14.755,14.643,14.643,450000.0
2009-08-05 19:58:00,14.728,14.735,14.622,14.729,350000.0
2009-08-05 19:59:00,14.614,14.716,14.601,14.693,550000.0
2009-08-05 20:00:00,14.711,14.711,14.602,14.698,350000.0
2009-08-05 20:01:00,14.619,14.688,14.574,14.616,850000.0
2009-08-05 20:02:00,14.664,14.67,14.565,14.586,600000.0
2009-08-05 20:03:00,14.598,14.689,14.54,14.646,800000.0
2009-08-05 20:04:00,14.574,14.727,14.566,14.633,500000.0
2009-08-05 20:05:00,14.669,14.688,14.602,14.635,500000.0
2009-08-05 20:06:00,14.591,14.689,14.569,14.571,850000.0
2009-08-05 20:07:00,14.647,14.748,14.616,14.629,800000.0
2009-08-05 20:08:00,14.577,14.68,14.577,14.655,350000.0
2009-08-05 20:09:00,14.705,14.705,14.563,14.604,900000.0
2009-08-05 20:10:00,14.705,14.748,14.624,14.624,500000.0
2009-08-05 20:11:00,14.642,14.708,14.591,14.708,800000.0
2009-08-05 20:12:00,14.706,14.722,14.607,14.658,450000.0
2009-08-05 20:13:00,14.649,14.679,14.601,14.674,450000.0
2009-08-05 20:14:00,14.716,14.744,14.612,14.616,1000000.0
2009-08-05 20:15:00,14.73,14.73,14.598,14.688,400000.0
2009-08-05 20:16:00,14.698,14.731,14.61,14.731,400000.0
2009-08-05 20:17:00,14.676,14.696,14.598,14.619,350000.0
2009-08-05 20:18:00,14.726,14.742,14.606,14.655,500000.0
2009-08-05 20:19:00,14.631,14.713,14.607,14.607,550000.0
2009-08-05 20:20:00,14.655,14.738,14.64,14.738,250000.0
2009-08-05 20:21:00,14.664,14.733,14.594,14.714,300000.0
2009-08-05 20:22:00,14.71,14.72,14.71,14.71,350000.0
2009-08-05 20:23:00,14.71,14.712,14.596,14.712,350000.0
2009-08-05 20:24:00,14.704,14.736,14.629,14.629,400000.0
2009-08-05 20:25:00,14.684,14.744,14.632,14.727,500000.0
2009-08-05 20:26:00,14.614,14.729,14.614,14.652,450000.0
2009-08-05 20:27:00,14.741,14.755,14.633,14.673,400000.0
2009-08-05 20:28:00,14.635,14.773,14.635,14.759,450000.0
2009-08-05 20:29:00,14.727,14.727,14.646,14.646,100000.0
2009-08-05 20:30:00,14.686,14.738,14.644,14.716,350000.0
2009-08-05 20:31:00,14.75,14.75,14.649,14.649,100000.0
2009-08-05 20:32:00,14.74,14.75,14.74,14.75,400000.0
2009-08-05 20:33:00,14.641,14.807,14.641,14.772,400000.0
2009-08-05 20:34:00,14.767,14.779,14.662,14.697,350000.0
2009-08-05 20:35:00,14.696,14.788,14.628,14.686,450000.0
2009-08-05 20:36:00,14.729,14.738,14.597,14.643,550000.0
2009-08-05 20:37:00,14.73,14.73,14.617,14.656,400000.0
2009-08-05 20:38:00,14.765,14.77,14.64,14.75,500000.0
2009-08-05 20:39:00,14.71,14.728,14.659,14.728,150000.0
2009-08-05 20:40:00,14.731,14.791,14.713,14.785,400000.0
2009-08-05 20:41:00,14.764,14.764,14.67,14.67,350000.0
2009-08-05 20:42:00,14.755,14.773,14.609,14.773,300000.0
2009-08-05 20:43:00,14.68,14.803,14.68,14.704,350000.0
2009-08-05 20:44:00,14.736,14.783,14.634,14.634,350000.0
2009-08-05 20:45:00,14.67,14.738,14.641,14.738,450000.0
2009-08-05 20:46:00,14.728,14.778,14.674,14.697,350000.0
2009-08-05 20:47:00,14.748,14.748,14.604,14.742,800000.0
2009-08-05 20:48:00,14.733,14.791,14.663,14.777,600000.0
2009-08-05 20:49:00,14.612,14.742,14.565,14.66,1000000.0
2009-08-05 20:50:00,14.738,14.75,14.676,14.734,350000.0
2009-08-05 20:51:00,14.766,14.766,14.683,14.723,350000.0
2009-08-05 20:52:00,14.652,14.775,14.631,14.677,400000.0
2009-08-05 20:53:00,14.76,14.76,14.75,14.76,400000.0
2009-08-05 20:54:00,14.759,14.765,14.668,14.761,400000.0
2009-08-05 20:56:00,14.673,14.748,14.635,14.688,350000.0
2009-08-05 20:57:00,14.672,14.737,14.618,14.702,550000.0
2009-08-05 20:58:00,14.75,14.75,14.74,14.74,400000.0
2009-08-05 20:59:00,14.652,14.75,14.652,14.679,400000.0
2009-08-05 21:00:00,14.733,14.818,14.647,14.777,550000.0
2009-08-05 21:01:00,14.65,14.783,14.65,14.666,400000.0
2009-08-05 21:02:00,14.696,14.741,14.642,14.679,400000.0
2009-08-05 21:03:00,14.728,14.766,14.62,14.696,450000.0
2009-08-05 21:04:00,14.669,14.768,14.647,14.654,400000.0
2009-08-05 21:05:00,14.73,14.756,14.652,14.756,400000.0
2009-08-05 21:06:00,14.762,14.762,14.632,14.75,300000.0
2009-08-05 21:07:00,14.759,14.759,14.617,14.666,500000.0
2009-08-05 21:08:00,14.753,14.76,14.661,14.758,350000.0
2009-08-05 21:09:00,14.74,14.75,14.74,14.74,350000.0
2009-08-05 21:10:00,14.756,14.758,14.656,14.656,350000.0
2009-08-05 21:11:00,14.657,14.733,14.623,14.623,350000.0
2009-08-05 21:12:00,14.618,14.725,14.618,14.643,350000.0
2009-08-05 21:13:00,14.75,14.75,14.74,14.75,400000.0
2009-08-05 21:14:00,14.604,14.719,14.583,14.652,400000.0
2009-08-05 21:15:00,14.719,14.752,14.626,14.722,450000.0
2009-08-05 21:16:00,14.755,14.814,14.66,14.66,550000.0
2009-08-05 21:20:00,14.763,14.763,14.644,14.754,400000.0
2009-08-05 21:21:00,14.715,14.766,14.649,14.721,450000.0
2009-08-05 21:24:00,14.73,14.73,14.73,14.73,350000.0
2009-08-05 21:25:00,14.683,14.753,14.625,14.721,350000.0
2009-08-05 21:26:00,14.74,14.74,14.74,14.74,300000.0
2009-08-05 21:27:00,14.684,14.776,14.646,14.679,300000.0
2009-08-05 21:28:00,14.755,14.757,14.619,14.757,350000.0
2009-08-05 21:29:00,14.635,14.795,14.635,14.758,550000.0
2009-08-05 21:30:00,14.598,14.742,14.598,14.725,450000.0
2009-08-05 21:31:00,14.731,14.731,14.6,14.705,700000.0
2009-08-05 21:32:00,14.695,14.722,14.588,14.637,400000.0
2009-08-05 21:33:00,14.678,14.72,14.604,14.637,350000.0
2009-08-05 21:34:00,14.716,14.742,14.6,14.686,450000.0
2009-08-05 21:35:00,14.7,14.71,14.7,14.71,450000.0
2009-08-05 21:36:00,14.598,14.727,14.598,14.624,450000.0
2009-08-05 21:37:00,14.73,14.73,14.614,14.681,350000.0
2009-08-05 21:38:00,14.72,14.72,14.71,14.71,450000.0
2009-08-05 21:39:00,14.607,14.749,14.607,14.698,450000.0
2009-08-05 21:40:00,14.717,14.76,14.66,14.66,350000.0
2009-08-05 21:41:00,14.71,14.72,14.71,14.71,400000.0
2009-08-05 21:42:00,14.671,14.702,14.571,14.667,400000.0
2009-08-05 21:43:00,14.72,14.72,14.71,14.71,550000.0
2009-08-05 21:46:00,14.698,14.721,14.613,14.676,550000.0
2009-08-05 21:47:00,14.693,14.693,14.603,14.635,150000.0
2009-08-05 21:49:00,14.597,14.737,14.597,14.666,350000.0
2009-08-05 21:50:00,14.582,14.708,14.579,14.62,500000.0
2009-08-05 21:51:00,14.69,14.69,14.69,14.69,400000.0
2009-08-05 21:54:00,14.572,14.673,14.562,14.562,400000.0
2009-08-05 21:55:00,14.633,14.706,14.607,14.607,350000.0
2009-08-05 21:56:00,14.7,14.7,14.69,14.69,350000.0
2009-08-05 21:57:00,14.664,14.707,14.598,14.598,350000.0
2009-08-05 21:58:00,14.63,14.739,14.591,14.658,550000.0
2009-08-05 21:59:00,14.642,14.671,14.554,14.671,400000.0
2009-08-05 22:00:00,14.687,14.717,14.624,14.658,400000.0
2009-08-05 22:01:00,14.743,14.764,14.602,14.699,400000.0
2009-08-05 22:02:00,14.7,14.71,14.7,14.7,400000.0
2009-08-05 22:03:00,14.676,14.716,14.582,14.639,400000.0
2009-08-05 22:04:00,14.701,14.701,14.547,14.613,400000.0
2009-08-05 22:05:00,14.7,14.7,14.69,14.7,450000.0
2009-08-05 22:07:00,14.59,14.685,14.578,14.685,450000.0
2009-08-05 22:08:00,14.578,14.717,14.578,14.695,450000.0
2009-08-05 22:09:00,14.605,14.717,14.598,14.642,400000.0
2009-08-05 22:10:00,14.724,14.724,14.599,14.66,400000.0
2009-08-05 22:11:00,14.586,14.68,14.586,14.648,250000.0
2009-08-05 22:12:00,14.71,14.72,14.71,14.72,350000.0
2009-08-05 22:13:00,14.62,14.731,14.62,14.722,350000.0
2009-08-05 22:14:00,14.734,14.742,14.651,14.677,400000.0
2009-08-05 22:15:00,14.718,14.732,14.645,14.661,400000.0
2009-08-05 22:16:00,14.716,14.72,14.609,14.614,350000.0
2009-08-05 22:17:00,14.724,14.727,14.624,14.651,400000.0
2009-08-05 22:18:00,14.574,14.747,14.574,14.621,400000.0
2009-08-05 22:20:00,14.686,14.714,14.606,14.622,350000.0
2009-08-05 22:21:00,14.636,14.64,14.58,14.59,300000.0
2009-08-05 22:22:00,14.71,14.71,14.7,14.71,400000.0
2009-08-05 22:24:00,14.697,14.708,14.564,14.578,400000.0
2009-08-05 22:28:00,14.7,14.7,14.7,14.7,300000.0
2009-08-05 22:29:00,14.663,14.714,14.614,14.71,300000.0
2009-08-05 22:30:00,14.708,14.709,14.594,14.626,400000.0
2009-08-05 22:31:00,14.633,14.702,14.587,14.677,400000.0
2009-08-05 22:32:00,14.617,14.741,14.617,14.701,500000.0
2009-08-05 22:34:00,14.731,14.735,14.599,14.599,350000.0
2009-08-05 22:35:00,14.7,14.7,14.7,14.7,550000.0
2009-08-05 22:38:00,14.636,14.763,14.634,14.718,550000.0
2009-08-05 22:39:00,14.7,14.71,14.7,14.71,700000.0
2009-08-05 22:40:00,14.552,14.699,14.552,14.623,700000.0
2009-08-05 22:42:00,14.603,14.627,14.53,14.53,300000.0
2009-08-05 22:46:00,14.7,14.7,14.69,14.7,700000.0
2009-08-05 22:47:00,14.674,14.738,14.555,14.568,700000.0
2009-08-05 22:48:00,14.681,14.687,14.522,14.687,350000.0
2009-08-05 22:49:00,14.698,14.698,14.577,14.579,250000.0
2009-08-05 22:50:00,14.598,14.701,14.553,14.661,1000000.0
2009-08-05 22:51:00,14.7,14.7,14.69,14.7,250000.0
2009-08-05 22:52:00,14.679,14.696,14.568,14.656,250000.0
2009-08-05 22:53:00,14.579,14.711,14.579,14.593,500000.0
2009-08-05 22:54:00,14.69,14.7,14.69,14.7,400000.0
2009-08-05 22:55:00,14.617,14.692,14.608,14.676,400000.0
2009-08-05 22:56:00,14.625,14.697,14.615,14.615,350000.0
2009-08-05 22:57:00,14.691,14.691,14.558,14.69,700000.0
2009-08-05 22:58:00,14.673,14.673,14.532,14.64,200000.0
2009-08-05 22:59:00,14.537,14.623,14.537,14.623,100000.0
2009-08-05 23:00:00,14.665,14.669,14.552,14.653,600000.0
2009-08-05 23:01:00,14.65,14.67,14.65,14.66,350000.0
2009-08-05 23:02:00,14.627,14.645,14.546,14.613,350000.0
2009-08-05 23:03:00,14.672,14.672,14.577,14.577,550000.0
2009-08-05 23:04:00,14.67,14.67,14.586,14.655,500000.0
2009-08-05 23:05:00,14.625,14.644,14.525,14.602,350000.0
2009-08-05 23:06:00,14.624,14.648,14.563,14.62,450000.0
2009-08-05 23:07:00,14.53,14.64,14.53,14.6,500000.0
2009-08-05 23:08:00,14.632,14.632,14.541,14.541,150000.0
2009-08-05 23:09:00,14.531,14.608,14.531,14.554,450000.0
2009-08-05 23:10:00,14.571,14.664,14.535,14.643,550000.0
2009-08-05 23:11:00,14.617,14.649,14.533,14.649,450000.0
2009-08-05 23:12:00,14.649,14.655,14.559,14.647,550000.0
2009-08-05 23:13:00,14.66,14.66,14.65,14.66,600000.0
2009-08-05 23:14:00,14.642,14.657,14.545,14.55,600000.0
2009-08-05 23:15:00,14.521,14.662,14.515,14.538,850000.0
2009-08-05 23:16:00,14.65,14.65,14.64,14.65,750000.0
2009-08-05 23:20:00,14.548,14.634,14.514,14.616,750000.0
2009-08-05 23:23:00,14.487,14.611,14.457,14.611,600000.0
2009-08-05 23:30:00,14.509,14.634,14.509,14.621,750000.0
2009-08-05 23:32:00,14.65,14.65,14.65,14.65,100000.0
2009-08-05 23:36:00,14.607,14.607,14.542,14.542,100000.0
2009-08-05 23:37:00,14.64,14.64,14.64,14.64,650000.0
2009-08-05 23:40:00,14.624,14.634,14.499,14.598,650000.0
2009-08-05 23:41:00,14.644,14.655,14.524,14.598,550000.0
2009-08-05 23:48:00,14.521,14.629,14.521,14.584,350000.0
2009-08-05 23:50:00,14.588,14.634,14.508,14.524,1300000.0
2009-08-05 23:51:00,14.65,14.65,14.65,14.65,750000.0
2009-08-05 23:54:00,14.64,14.64,14.64,14.64,750000.0
2009-08-05 23:55:00,14.65,14.65,14.64,14.64,750000.0
2009-08-06 00:00:00,14.571,14.634,14.493,14.634,750000.0
2009-08-06 00:01:00,14.573,14.652,14.494,14.652,1050000.0
2009-08-06 00:02:00,14.634,14.706,14.555,14.655,1200000.0
2009-08-06 00:03:00,14.653,14.653,14.499,14.581,700000.0
2009-08-06 00:04:00,14.605,14.676,14.537,14.581,1100000.0
2009-08-06 00:05:00,14.586,14.664,14.566,14.59,650000.0
2009-08-06 00:06:00,14.593,14.649,14.512,14.649,300000.0
2009-08-06 00:07:00,14.637,14.676,14.608,14.667,350000.0
2009-08-06 00:08:00,14.636,14.688,14.546,14.649,550000.0
2009-08-06 00:09:00,14.583,14.652,14.509,14.642,650000.0
2009-08-06 00:10:00,14.599,14.653,14.549,14.624,600000.0
2009-08-06 00:11:00,14.667,14.678,14.553,14.553,500000.0
2009-08-06 00:12:00,14.547,14.634,14.517,14.576,550000.0
2009-08-06 00:13:00,14.645,14.678,14.564,14.572,400000.0
2009-08-06 00:14:00,14.59,14.662,14.538,14.662,550000.0
2009-08-06 00:15:00,14.622,14.642,14.518,14.564,500000.0
2009-08-06 00:16:00,14.629,14.677,14.53,14.673,350000.0
2009-08-06 00:17:00,14.673,14.673,14.524,14.525,300000.0
2009-08-06 00:18:00,14.676,14.676,14.592,14.665,300000.0
2009-08-06 00:19:00,14.667,14.667,14.536,14.579,300000.0
2009-08-06 00:20:00,14.507,14.619,14.496,14.619,650000.0
2009-08-06 00:21:00,14.579,14.663,14.512,14.591,1100000.0
2009-08-06 00:22:00,14.568,14.628,14.568,14.574,350000.0
2009-08-06 00:23:00,14.53,14.576,14.514,14.556,250000.0
2009-08-06 00:24:00,14.629,14.629,14.561,14.628,200000.0
2009-08-06 00:26:00,14.628,14.628,14.499,14.6,400000.0
2009-08-06 00:27:00,14.611,14.656,14.535,14.656,400000.0
2009-08-06 00:28:00,14.652,14.653,14.552,14.577,350000.0
2009-08-06 00:29:00,14.6,14.6,14.558,14.589,150000.0
2009-08-06 00:30:00,14.621,14.64,14.513,14.549,1000000.0
2009-08-06 00:31:00,14.565,14.66,14.563,14.66,250000.0
2009-08-06 00:32:00,14.624,14.658,14.497,14.658,800000.0
2009-08-06 00:33:00,14.632,14.684,14.538,14.674,450000.0
2009-08-06 00:34:00,14.659,14.659,14.524,14.644,450000.0
2009-08-06 00:35:00,14.635,14.675,14.562,14.666,500000.0
2009-08-06 00:36:00,14.64,14.65,14.64,14.64,450000.0
2009-08-06 00:37:00,14.642,14.642,14.538,14.623,450000.0
2009-08-06 00:38:00,14.591,14.618,14.545,14.545,150000.0
2009-08-06 00:39:00,14.639,14.639,14.588,14.588,250000.0
2009-08-06 00:40:00,14.567,14.655,14.499,14.547,750000.0
2009-08-06 00:41:00,14.625,14.668,14.556,14.666,600000.0
2009-08-06 00:42:00,14.567,14.688,14.543,14.642,650000.0
2009-08-06 00:43:00,14.562,14.699,14.562,14.578,600000.0
2009-08-06 00:44:00,14.64,14.65,14.64,14.64,450000.0
2009-08-06 00:45:00,14.599,14.653,14.518,14.569,450000.0
2009-08-06 00:46:00,14.64,14.64,14.63,14.64,500000.0
2009-08-06 00:48:00,14.662,14.662,14.577,14.634,500000.0
2009-08-06 00:50:00,14.622,14.644,14.539,14.539,800000.0
2009-08-06 00:52:00,14.566,14.658,14.521,14.617,700000.0
2009-08-06 00:53:00,14.556,14.641,14.556,14.574,350000.0
2009-08-06 00:56:00,14.599,14.653,14.501,14.501,300000.0
2009-08-06 00:57:00,14.64,14.65,14.64,14.64,500000.0
2009-08-06 00:59:00,14.666,14.686,14.549,14.652,500000.0
2009-08-06 01:00:00,14.538,14.712,14.538,14.62,1300000.0
2009-08-06 01:01:00,14.64,14.65,14.64,14.64,50000.0
2009-08-06 01:02:00,14.683,14.683,14.683,14.683,50000.0
2009-08-06 01:03:00,14.653,14.685,14.56,14.661,1300000.0
2009-08-06 01:04:00,14.618,14.663,14.58,14.58,150000.0
2009-08-06 01:05:00,14.625,14.635,14.492,14.619,500000.0
2009-08-06 01:06:00,14.504,14.613,14.485,14.613,650000.0
2009-08-06 01:07:00,14.66,14.667,14.555,14.654,450000.0
2009-08-06 01:09:00,14.655,14.73,14.575,14.575,900000.0
2009-08-06 01:10:00,14.667,14.685,14.547,14.667,900000.0
2009-08-06 01:12:00,14.653,14.68,14.574,14.602,550000.0
2009-08-06 01:13:00,14.668,14.668,14.598,14.598,100000.0
2009-08-06 01:14:00,14.611,14.706,14.605,14.655,400000.0
2009-08-06 01:15:00,14.622,14.628,14.562,14.562,250000.0
2009-08-06 01:16:00,14.66,14.67,14.66,14.67,750000.0
2009-08-06 01:18:00,14.631,14.728,14.582,14.686,750000.0
2009-08-06 01:20:00,14.623,14.635,14.52,14.52,450000.0
2009-08-06 01:21:00,14.67,14.67,14.66,14.66,550000.0
2009-08-06 01:23:00,14.567,14.712,14.516,14.552,550000.0
2009-08-06 01:25:00,14.637,14.653,14.592,14.636,300000.0
2009-08-06 01:26:00,14.56,14.618,14.56,14.617,150000.0
2009-08-06 01:28:00,14.66,14.66,14.66,14.66,550000.0
2009-08-06 01:29:00,14.637,14.637,14.477,14.503,550000.0
2009-08-06 01:30:00,14.639,14.662,14.506,14.662,400000.0
2009-08-06 01:32:00,14.687,14.747,14.594,14.687,750000.0
2009-08-06 01:33:00,14.606,14.664,14.537,14.658,300000.0
2009-08-06 01:34:00,14.632,14.675,14.527,14.645,450000.0
2009-08-06 01:35:00,14.595,14.686,14.542,14.643,500000.0
2009-08-06 01:36:00,14.65,14.65,14.64,14.64,400000.0
2009-08-06 01:37:00,14.613,14.649,14.6,14.642,400000.0
2009-08-06 01:38:00,14.596,14.631,14.541,14.591,500000.0
2009-08-06 01:39:00,14.62,14.62,14.48,14.564,500000.0
2009-08-06 01:40:00,14.641,14.641,14.524,14.589,500000.0
2009-08-06 01:42:00,14.55,14.67,14.513,14.647,1050000.0
2009-08-06 01:43:00,14.63,14.64,14.63,14.64,400000.0
2009-08-06 01:45:00,14.611,14.663,14.522,14.522,400000.0
2009-08-06 01:46:00,14.65,14.65,14.65,14.65,850000.0
2009-08-06 01:48:00,14.64,14.64,14.64,14.64,850000.0
2009-08-06 01:50:00,14.644,14.644,14.508,14.635,850000.0
2009-08-06 01:55:00,14.522,14.636,14.497,14.636,400000.0
2009-08-06 01:59:00,14.608,14.663,14.52,14.602,400000.0
2009-08-06 02:00:00,14.64,14.64,14.64,14.64,500000.0
2009-08-06 02:01:00,14.632,14.664,14.58,14.634,500000.0
2009-08-06 02:02:00,14.66,14.66,14.65,14.66,500000.0
2009-08-06 02:03:00,14.64,14.64,14.64,14.64,500000.0
2009-08-06 02:05:00,14.607,14.625,14.516,14.58,500000.0
2009-08-06 02:06:00,14.611,14.653,14.561,14.561,400000.0
2009-08-06 02:07:00,14.611,14.646,14.55,14.611,400000.0
2009-08-06 02:10:00,14.623,14.639,14.544,14.639,550000.0
2009-08-06 02:11:00,14.639,14.639,14.558,14.617,350000.0
2009-08-06 02:12:00,14.656,14.656,14.579,14.585,850000.0
2009-08-06 02:13:00,14.63,14.64,14.63,14.64,800000.0
2009-08-06 02:14:00,14.629,14.644,14.502,14.502,800000.0
2009-08-06 02:15:00,14.559,14.669,14.51,14.549,700000.0
2009-08-06 02:16:00,14.616,14.654,14.523,14.629,700000.0
2009-08-06 02:17:00,14.63,14.64,14.63,14.64,350000.0
2009-08-06 02:18:00,14.626,14.626,14.538,14.58,350000.0
2009-08-06 02:19:00,14.588,14.634,14.551,14.592,700000.0
2009-08-06 02:20:00,14.589,14.644,14.589,14.605,150000.0
2009-08-06 02:21:00,14.64,14.64,14.63,14.63,400000.0
2009-08-06 02:22:00,14.604,14.647,14.508,14.594,400000.0
2009-08-06 02:23:00,14.616,14.644,14.55,14.614,500000.0
2009-08-06 02:25:00,14.592,14.633,14.514,14.618,400000.0
2009-08-06 02:26:00,14.58,14.635,14.546,14.607,650000.0
2009-08-06 02:27:00,14.587,14.624,14.485,14.624,350000.0
2009-08-06 02:28:00,14.64,14.644,14.523,14.567,300000.0
2009-08-06 02:29:00,14.606,14.668,14.552,14.655,600000.0
2009-08-06 02:30:00,14.595,14.642,14.506,14.61,400000.0
2009-08-06 02:31:00,14.523,14.604,14.523,14.604,200000.0
2009-08-06 02:32:00,14.617,14.664,14.559,14.664,300000.0
2009-08-06 02:33:00,14.532,14.631,14.532,14.631,150000.0
2009-08-06 02:34:00,14.65,14.66,14.65,14.65,400000.0
2009-08-06 02:35:00,14.632,14.674,14.542,14.631,400000.0
2009-08-06 02:40:00,14.577,14.663,14.577,14.647,350000.0
2009-08-06 02:41:00,14.6,14.667,14.55,14.55,250000.0
2009-08-06 02:42:00,14.64,14.65,14.64,14.64,400000.0
2009-08-06 02:43:00,14.639,14.639,14.594,14.609,400000.0
2009-08-06 02:44:00,14.689,14.689,14.544,14.544,350000.0
2009-08-06 02:45:00,14.574,14.68,14.574,14.664,300000.0
2009-08-06 02:46:00,14.555,14.697,14.555,14.573,400000.0
2009-08-06 02:47:00,14.573,14.707,14.573,14.698,400000.0
2009-08-06 02:48:00,14.66,14.67,14.66,14.67,350000.0
2009-08-06 02:50:00,14.549,14.66,14.535,14.535,350000.0
2009-08-06 02:55:00,14.626,14.73,14.54,14.54,650000.0
2009-08-06 02:56:00,14.669,14.669,14.545,14.621,500000.0
2009-08-06 02:57:00,14.634,14.699,14.611,14.611,400000.0
2009-08-06 02:58:00,14.66,14.66,14.65,14.65,1050000.0
2009-08-06 02:59:00,14.666,14.68,14.538,14.68,1050000.0
2009-08-06 03:00:00,14.641,14.671,14.564,14.662,400000.0
2009-08-06 03:01:00,14.558,14.713,14.558,14.684,400000.0
2009-08-06 03:02:00,14.571,14.642,14.535,14.642,150000.0
2009-08-06 03:03:00,14.594,14.676,14.559,14.624,400000.0
2009-08-06 03:04:00,14.661,14.684,14.579,14.596,350000.0
2009-08-06 03:05:00,14.672,14.672,14.56,14.657,200000.0
2009-08-06 03:06:00,14.69,14.703,14.606,14.621,500000.0
2009-08-06 03:07:00,14.692,14.692,14.592,14.652,200000.0
2009-08-06 03:10:00,14.649,14.673,14.532,14.644,550000.0
2009-08-06 03:13:00,14.622,14.663,14.539,14.629,400000.0
2009-08-06 03:17:00,14.6,14.691,14.561,14.639,550000.0
2009-08-06 03:20:00,14.622,14.664,14.532,14.621,400000.0
2009-08-06 03:21:00,14.655,14.682,14.595,14.651,500000.0
2009-08-06 03:22:00,14.562,14.681,14.562,14.658,650000.0
2009-08-06 03:23:00,14.608,14.699,14.608,14.666,450000.0
2009-08-06 03:25:00,14.559,14.637,14.559,14.637,100000.0
2009-08-06 03:26:00,14.696,14.696,14.696,14.696,50000.0
2009-08-06 03:27:00,14.57,14.643,14.528,14.643,200000.0
2009-08-06 03:28:00,14.679,14.679,14.659,14.659,100000.0
2009-08-06 03:29:00,14.667,14.667,14.526,14.547,550000.0
2009-08-06 03:30:00,14.648,14.735,14.575,14.578,550000.0
2009-08-06 03:31:00,14.652,14.693,14.588,14.588,350000.0
2009-08-06 03:32:00,14.576,14.707,14.576,14.695,300000.0
2009-08-06 03:33:00,14.68,14.68,14.67,14.68,500000.0
2009-08-06 03:34:00,14.67,14.68,14.67,14.67,500000.0
2009-08-06 03:35:00,14.556,14.664,14.55,14.662,500000.0
2009-08-06 03:36:00,14.69,14.69,14.531,14.677,500000.0
2009-08-06 03:37:00,14.663,14.685,14.65,14.66,450000.0
2009-08-06 03:38:00,14.648,14.661,14.59,14.59,200000.0
2009-08-06 03:39:00,14.682,14.682,14.553,14.553,400000.0
2009-08-06 03:40:00,14.684,14.684,14.541,14.651,400000.0
2009-08-06 03:41:00,14.667,14.712,14.581,14.662,400000.0
2009-08-06 03:42:00,14.532,14.674,14.532,14.561,200000.0
2009-08-06 03:43:00,14.589,14.661,14.569,14.579,400000.0
2009-08-06 03:44:00,14.661,14.661,14.536,14.653,350000.0
2009-08-06 03:45:00,14.62,14.644,14.511,14.511,350000.0
2009-08-06 03:46:00,14.498,14.635,14.498,14.61,400000.0
2009-08-06 03:47:00,14.712,14.712,14.573,14.629,550000.0
2009-08-06 03:48:00,14.632,14.642,14.534,14.563,400000.0
2009-08-06 03:49:00,14.555,14.684,14.555,14.647,800000.0
2009-08-06 03:50:00,14.601,14.656,14.519,14.656,250000.0
2009-08-06 03:51:00,14.624,14.624,14.457,14.6,350000.0
2009-08-06 03:52:00,14.514,14.618,14.514,14.6,350000.0
2009-08-06 03:53:00,14.575,14.677,14.575,14.677,100000.0
2009-08-06 03:54:00,14.613,14.621,14.54,14.54,200000.0
2009-08-06 03:55:00,14.655,14.68,14.549,14.551,350000.0
2009-08-06 03:56:00,14.576,14.577,14.576,14.577,100000.0
2009-08-06 03:57:00,14.604,14.67,14.559,14.576,250000.0
2009-08-06 03:58:00,14.659,14.671,14.637,14.663,300000.0
2009-08-06 03:59:00,14.625,14.709,14.573,14.666,1600000.0
2009-08-06 04:00:00,14.558,14.649,14.535,14.649,350000.0
2009-08-06 04:01:00,14.587,14.664,14.577,14.664,400000.0
2009-08-06 04:02:00,14.629,14.64,14.562,14.562,150000.0
2009-08-06 04:03:00,14.632,14.665,14.555,14.657,350000.0
2009-08-06 04:04:00,14.661,14.661,14.506,14.59,400000.0
2009-08-06 04:05:00,14.638,14.638,14.534,14.534,200000.0
2009-08-06 04:06:00,14.664,14.674,14.664,14.672,150000.0
2009-08-06 04:07:00,14.555,14.656,14.555,14.616,400000.0
2009-08-06 04:08:00,14.64,14.65,14.64,14.64,400000.0
2009-08-06 04:10:00,14.615,14.665,14.529,14.619,400000.0
2009-08-06 04:11:00,14.64,14.672,14.576,14.641,500000.0
2009-08-06 04:12:00,14.65,14.66,14.65,14.66,300000.0
2009-08-06 04:14:00,14.669,14.669,14.53,14.567,300000.0
2009-08-06 04:15:00,14.638,14.638,14.578,14.589,300000.0
2009-08-06 04:16:00,14.567,14.671,14.534,14.611,350000.0
2009-08-06 04:17:00,14.671,14.671,14.58,14.663,250000.0
2009-08-06 04:18:00,14.579,14.692,14.56,14.56,550000.0
2009-08-06 04:19:00,14.539,14.683,14.53,14.61,1450000.0
2009-08-06 04:20:00,14.536,14.675,14.536,14.63,400000.0
2009-08-06 04:21:00,14.518,14.665,14.518,14.579,400000.0
2009-08-06 04:22:00,14.568,14.57,14.568,14.57,100000.0
2009-08-06 04:24:00,14.578,14.578,14.578,14.578,50000.0
2009-08-06 04:25:00,14.605,14.621,14.525,14.525,350000.0
2009-08-06 04:27:00,14.55,14.651,14.55,14.651,150000.0
2009-08-06 04:28:00,14.553,14.67,14.553,14.67,150000.0
2009-08-06 04:29:00,14.592,14.626,14.462,14.626,900000.0
2009-08-06 04:30:00,14.63,14.63,14.507,14.584,400000.0
2009-08-06 04:31:00,14.642,14.672,14.521,14.573,500000.0
2009-08-06 04:32:00,14.622,14.647,14.526,14.647,250000.0
2009-08-06 04:33:00,14.499,14.643,14.499,14.613,450000.0
2009-08-06 04:34:00,14.576,14.646,14.487,14.646,400000.0
2009-08-06 04:35:00,14.524,14.578,14.464,14.54,450000.0
2009-08-06 04:36:00,14.477,14.608,14.477,14.573,450000.0
2009-08-06 04:37:00,14.615,14.623,14.46,14.533,450000.0
2009-08-06 04:38:00,14.616,14.621,14.498,14.51,400000.0
2009-08-06 04:39:00,14.607,14.642,14.515,14.577,450000.0
2009-08-06 04:40:00,14.603,14.603,14.477,14.477,550000.0
2009-08-06 04:41:00,14.6,14.615,14.467,14.47,500000.0
2009-08-06 04:42:00,14.493,14.596,14.493,14.573,250000.0
2009-08-06 04:43:00,14.523,14.575,14.461,14.575,250000.0
2009-08-06 04:44:00,14.594,14.603,14.469,14.548,550000.0
2009-08-06 04:45:00,14.552,14.592,14.452,14.462,550000.0
2009-08-06 04:46:00,14.465,14.609,14.465,14.607,250000.0
2009-08-06 04:47:00,14.473,14.634,14.473,14.503,350000.0
2009-08-06 04:48:00,14.603,14.612,14.565,14.608,350000.0
2009-08-06 04:49:00,14.562,14.606,14.472,14.546,1100000.0
2009-08-06 04:50:00,14.591,14.593,14.484,14.488,500000.0
2009-08-06 04:51:00,14.508,14.592,14.47,14.592,200000.0
2009-08-06 04:52:00,14.611,14.612,14.47,14.511,400000.0
2009-08-06 04:53:00,14.469,14.587,14.426,14.518,350000.0
2009-08-06 04:54:00,14.48,14.621,14.48,14.49,450000.0
2009-08-06 04:55:00,14.6,14.6,14.59,14.6,200000.0
2009-08-06 04:56:00,14.519,14.597,14.495,14.566,200000.0
2009-08-06 04:57:00,14.612,14.619,14.492,14.559,300000.0
2009-08-06 04:58:00,14.538,14.617,14.538,14.617,150000.0
2009-08-06 04:59:00,14.579,14.612,14.471,14.607,800000.0
2009-08-06 05:00:00,14.561,14.603,14.554,14.601,550000.0
2009-08-06 05:01:00,14.546,14.608,14.546,14.608,200000.0
2009-08-06 05:02:00,14.569,14.601,14.564,14.588,300000.0
2009-08-06 05:03:00,14.523,14.558,14.495,14.558,350000.0
2009-08-06 05:04:00,14.595,14.595,14.452,14.557,350000.0
2009-08-06 05:05:00,14.512,14.564,14.458,14.539,500000.0
2009-08-06 05:06:00,14.559,14.559,14.475,14.546,350000.0
2009-08-06 05:07:00,14.57,14.58,14.57,14.57,750000.0
2009-08-06 05:09:00,14.506,14.704,14.506,14.623,750000.0
2009-08-06 05:10:00,14.506,14.592,14.452,14.592,350000.0
2009-08-06 05:11:00,14.495,14.575,14.441,14.539,350000.0
2009-08-06 05:12:00,14.585,14.597,14.478,14.597,550000.0
2009-08-06 05:13:00,14.552,14.562,14.464,14.515,350000.0
2009-08-06 05:14:00,14.46,14.596,14.46,14.51,450000.0
2009-08-06 05:15:00,14.455,14.579,14.448,14.533,550000.0
2009-08-06 05:16:00,14.561,14.596,14.479,14.481,350000.0
2009-08-06 05:17:00,14.613,14.613,14.493,14.493,350000.0
2009-08-06 05:18:00,14.485,14.579,14.485,14.534,550000.0
2009-08-06 05:19:00,14.563,14.573,14.49,14.564,500000.0
2009-08-06 05:20:00,14.547,14.584,14.482,14.573,500000.0
2009-08-06 05:21:00,14.567,14.567,14.464,14.494,350000.0
2009-08-06 05:22:00,14.464,14.588,14.464,14.525,400000.0
2009-08-06 05:23:00,14.564,14.584,14.473,14.491,350000.0
2009-08-06 05:24:00,14.564,14.591,14.491,14.513,400000.0
2009-08-06 05:25:00,14.58,14.608,14.496,14.55,300000.0
2009-08-06 05:26:00,14.537,14.592,14.489,14.571,400000.0
2009-08-06 05:27:00,14.535,14.593,14.535,14.593,100000.0
2009-08-06 05:28:00,14.569,14.593,14.476,14.531,350000.0
2009-08-06 05:29:00,14.541,14.552,14.426,14.533,300000.0
2009-08-06 05:30:00,14.587,14.587,14.51,14.515,150000.0
2009-08-06 05:31:00,14.529,14.552,14.529,14.552,100000.0
2009-08-06 05:32:00,14.539,14.539,14.539,14.539,50000.0
2009-08-06 05:33:00,14.586,14.6,14.473,14.565,400000.0
2009-08-06 05:34:00,14.592,14.592,14.525,14.584,400000.0
2009-08-06 05:35:00,14.609,14.645,14.527,14.527,450000.0
2009-08-06 05:36:00,14.57,14.58,14.57,14.58,400000.0
2009-08-06 05:37:00,14.502,14.6,14.497,14.57,400000.0
2009-08-06 05:39:00,14.529,14.573,14.445,14.509,400000.0
2009-08-06 05:40:00,14.492,14.585,14.471,14.541,350000.0
2009-08-06 05:41:00,14.493,14.57,14.476,14.476,200000.0
2009-08-06 05:42:00,14.561,14.603,14.493,14.493,250000.0
2009-08-06 05:43:00,14.526,14.619,14.48,14.483,300000.0
2009-08-06 05:44:00,14.503,14.644,14.503,14.586,350000.0
2009-08-06 05:45:00,14.546,14.627,14.528,14.572,350000.0
2009-08-06 05:46:00,14.554,14.584,14.478,14.584,250000.0
2009-08-06 05:47:00,14.579,14.618,14.501,14.542,300000.0
2009-08-06 05:48:00,14.631,14.657,14.511,14.511,450000.0
2009-08-06 05:49:00,14.515,14.666,14.515,14.64,1100000.0
2009-08-06 05:50:00,14.492,14.591,14.457,14.468,350000.0
2009-08-06 05:51:00,14.508,14.59,14.459,14.558,450000.0
2009-08-06 05:52:00,14.603,14.625,14.522,14.625,450000.0
2009-08-06 05:53:00,14.591,14.591,14.53,14.53,250000.0
2009-08-06 05:54:00,14.553,14.597,14.513,14.575,350000.0
2009-08-06 05:55:00,14.527,14.642,14.523,14.642,500000.0
2009-08-06 05:57:00,14.618,14.634,14.498,14.585,500000.0
2009-08-06 05:58:00,14.513,14.616,14.492,14.562,350000.0
2009-08-06 05:59:00,14.578,14.654,14.513,14.547,500000.0
2009-08-06 06:00:00,14.63,14.63,14.528,14.543,450000.0
2009-08-06 06:01:00,14.583,14.591,14.546,14.591,150000.0
2009-08-06 06:02:00,14.64,14.65,14.64,14.64,350000.0
2009-08-06 06:04:00,14.574,14.672,14.54,14.599,350000.0
2009-08-06 06:05:00,14.485,14.588,14.448,14.588,350000.0
2009-08-06 06:06:00,14.513,14.618,14.501,14.588,300000.0
2009-08-06 06:07:00,14.64,14.65,14.63,14.64,350000.0
2009-08-06 06:08:00,14.618,14.65,14.528,14.528,350000.0
2009-08-06 06:09:00,14.508,14.634,14.508,14.612,700000.0
2009-08-06 06:10:00,14.488,14.488,14.488,14.488,50000.0
2009-08-06 06:11:00,14.518,14.603,14.518,14.603,100000.0
2009-08-06 06:12:00,14.593,14.593,14.508,14.508,100000.0
2009-08-06 06:14:00,14.559,14.613,14.503,14.613,400000.0
2009-08-06 06:15:00,14.63,14.64,14.63,14.64,350000.0
2009-08-06 06:20:00,14.554,14.57,14.477,14.518,350000.0
2009-08-06 06:21:00,14.564,14.564,14.504,14.504,350000.0
2009-08-06 06:22:00,14.527,14.561,14.481,14.561,150000.0
2009-08-06 06:23:00,14.564,14.564,14.564,14.564,50000.0
2009-08-06 06:26:00,14.571,14.667,14.534,14.534,400000.0
2009-08-06 06:27:00,14.611,14.611,14.511,14.594,350000.0
2009-08-06 06:28:00,14.47,14.593,14.47,14.593,100000.0
2009-08-06 06:29:00,14.531,14.641,14.508,14.614,600000.0
2009-08-06 06:30:00,14.581,14.589,14.487,14.572,500000.0
2009-08-06 06:31:00,14.62,14.62,14.499,14.548,450000.0
2009-08-06 06:32:00,14.625,14.625,14.545,14.545,150000.0
2009-08-06 06:33:00,14.494,14.618,14.494,14.55,450000.0
2009-08-06 06:34:00,14.635,14.645,14.542,14.595,250000.0
2009-08-06 06:35:00,14.634,14.634,14.516,14.569,400000.0
2009-08-06 06:36:00,14.563,14.587,14.495,14.495,400000.0
2009-08-06 06:37:00,14.52,14.604,14.52,14.602,400000.0
2009-08-06 06:38:00,14.614,14.614,14.491,14.558,400000.0
2009-08-06 06:39:00,14.527,14.662,14.5,14.625,850000.0
2009-08-06 06:40:00,14.571,14.611,14.465,14.465,400000.0
2009-08-06 06:41:00,14.504,14.622,14.504,14.622,250000.0
2009-08-06 06:42:00,14.48,14.598,14.48,14.524,400000.0
2009-08-06 06:43:00,14.571,14.613,14.46,14.613,500000.0
2009-08-06 06:44:00,14.526,14.592,14.526,14.592,350000.0
2009-08-06 06:45:00,14.551,14.551,14.429,14.536,400000.0
2009-08-06 06:46:00,14.569,14.591,14.443,14.563,400000.0
2009-08-06 06:47:00,14.578,14.644,14.494,14.494,550000.0
2009-08-06 06:48:00,14.595,14.61,14.501,14.593,450000.0
2009-08-06 06:49:00,14.567,14.585,14.453,14.569,650000.0
2009-08-06 06:50:00,14.561,14.635,14.516,14.517,550000.0
2009-08-06 06:51:00,14.583,14.641,14.491,14.609,350000.0
2009-08-06 06:52:00,14.464,14.6,14.464,14.529,550000.0
2009-08-06 06:53:00,14.619,14.619,14.483,14.586,400000.0
2009-08-06 06:54:00,14.526,14.618,14.526,14.618,100000.0
2009-08-06 06:56:00,14.532,14.699,14.532,14.637,600000.0
2009-08-06 06:57:00,14.501,14.501,14.491,14.491,100000.0
2009-08-06 06:58:00,14.579,14.611,14.556,14.559,350000.0
2009-08-06 06:59:00,14.558,14.638,14.524,14.602,500000.0
2009-08-06 07:00:00,14.579,14.629,14.487,14.551,450000.0
2009-08-06 07:01:00,14.543,14.57,14.517,14.517,200000.0
2009-08-06 07:02:00,14.558,14.617,14.517,14.59,300000.0
2009-08-06 07:03:00,14.572,14.608,14.501,14.583,450000.0
2009-08-06 07:04:00,14.604,14.622,14.487,14.512,350000.0
2009-08-06 07:05:00,14.624,14.624,14.501,14.584,450000.0
2009-08-06 07:06:00,14.485,14.625,14.485,14.55,350000.0
2009-08-06 07:07:00,14.46,14.582,14.46,14.478,350000.0
2009-08-06 07:08:00,14.542,14.614,14.46,14.614,350000.0
2009-08-06 07:09:00,14.484,14.602,14.484,14.507,350000.0
2009-08-06 07:10:00,14.552,14.626,14.508,14.581,400000.0
2009-08-06 07:11:00,14.47,14.589,14.437,14.496,350000.0
2009-08-06 07:12:00,14.607,14.625,14.535,14.557,200000.0
2009-08-06 07:13:00,14.626,14.634,14.497,14.515,350000.0
2009-08-06 07:14:00,14.599,14.599,14.46,14.595,550000.0
2009-08-06 07:15:00,14.58,14.629,14.518,14.565,350000.0
2009-08-06 07:16:00,14.501,14.578,14.486,14.49,300000.0
2009-08-06 07:17:00,14.586,14.586,14.485,14.497,250000.0
2009-08-06 07:18:00,14.544,14.65,14.483,14.53,450000.0
2009-08-06 07:19:00,14.525,14.691,14.525,14.601,550000.0
2009-08-06 07:20:00,14.57,14.589,14.416,14.501,550000.0
2009-08-06 07:21:00,14.534,14.534,14.534,14.534,50000.0
2009-08-06 07:23:00,14.539,14.623,14.539,14.588,350000.0
2009-08-06 07:24:00,14.608,14.614,14.497,14.609,450000.0
2009-08-06 07:25:00,14.574,14.613,14.467,14.554,500000.0
2009-08-06 07:26:00,14.52,14.592,14.453,14.592,350000.0
2009-08-06 07:27:00,14.614,14.619,14.483,14.613,550000.0
2009-08-06 07:28:00,14.598,14.629,14.489,14.547,350000.0
2009-08-06 07:29:00,14.577,14.618,14.48,14.531,550000.0
2009-08-06 07:30:00,14.572,14.572,14.572,14.572,100000.0
2009-08-06 07:31:00,14.525,14.666,14.525,14.619,350000.0
2009-08-06 07:33:00,14.482,14.602,14.436,14.602,550000.0
2009-08-06 07:34:00,14.65,14.65,14.64,14.65,200000.0
2009-08-06 07:35:00,14.59,14.59,14.489,14.588,200000.0
2009-08-06 07:36:00,14.582,14.625,14.498,14.578,400000.0
2009-08-06 07:37:00,14.65,14.65,14.64,14.65,250000.0
2009-08-06 07:38:00,14.511,14.642,14.511,14.609,250000.0
2009-08-06 07:39:00,14.583,14.615,14.475,14.615,400000.0
2009-08-06 07:40:00,14.634,14.636,14.507,14.579,550000.0
2009-08-06 07:41:00,14.625,14.636,14.515,14.602,350000.0
2009-08-06 07:42:00,14.515,14.605,14.496,14.605,500000.0
2009-08-06 07:43:00,14.605,14.669,14.525,14.561,550000.0
2009-08-06 07:44:00,14.619,14.619,14.465,14.521,350000.0
2009-08-06 07:45:00,14.626,14.626,14.486,14.613,350000.0
2009-08-06 07:46:00,14.63,14.64,14.501,14.64,350000.0
2009-08-06 07:47:00,14.53,14.616,14.516,14.604,400000.0
2009-08-06 07:48:00,14.526,14.658,14.526,14.633,500000.0
2009-08-06 07:49:00,14.599,14.608,14.479,14.599,550000.0
2009-08-06 07:50:00,14.621,14.641,14.534,14.559,400000.0
2009-08-06 07:51:00,14.593,14.656,14.512,14.649,400000.0
2009-08-06 07:52:00,14.608,14.654,14.528,14.566,500000.0
2009-08-06 07:53:00,14.599,14.629,14.53,14.53,450000.0
2009-08-06 07:54:00,14.604,14.638,14.494,14.585,550000.0
2009-08-06 07:55:00,14.65,14.701,14.564,14.579,400000.0
2009-08-06 07:56:00,14.651,14.651,14.597,14.597,100000.0
2009-08-06 07:57:00,14.645,14.65,14.516,14.516,450000.0
2009-08-06 07:58:00,14.62,14.656,14.502,14.614,400000.0
2009-08-06 07:59:00,14.637,14.64,14.521,14.64,400000.0
2009-08-06 08:00:00,14.549,14.683,14.549,14.617,350000.0
2009-08-06 08:01:00,14.583,14.699,14.568,14.663,550000.0
2009-08-06 08:02:00,14.662,14.662,14.51,14.647,500000.0
2009-08-06 08:03:00,14.67,14.67,14.66,14.66,350000.0
2009-08-06 08:04:00,14.632,14.632,14.512,14.529,350000.0
2009-08-06 08:05:00,14.536,14.631,14.536,14.631,400000.0
2009-08-06 08:06:00,14.596,14.651,14.592,14.651,400000.0
2009-08-06 08:07:00,14.65,14.66,14.528,14.55,350000.0
2009-08-06 08:08:00,14.576,14.673,14.542,14.651,400000.0
2009-08-06 08:09:00,14.537,14.623,14.51,14.623,550000.0
2009-08-06 08:10:00,14.619,14.649,14.535,14.596,350000.0
2009-08-06 08:11:00,14.565,14.634,14.497,14.497,550000.0
2009-08-06 08:12:00,14.66,14.67,14.66,14.66,350000.0
2009-08-06 08:13:00,14.642,14.679,14.588,14.588,350000.0
2009-08-06 08:14:00,14.622,14.624,14.538,14.538,500000.0
2009-08-06 08:16:00,14.669,14.669,14.549,14.633,400000.0
2009-08-06 08:17:00,14.552,14.63,14.529,14.63,400000.0
2009-08-06 08:18:00,14.667,14.702,14.574,14.671,550000.0
2009-08-06 08:19:00,14.69,14.69,14.68,14.69,400000.0
2009-08-06 08:20:00,14.545,14.663,14.525,14.663,400000.0
2009-08-06 08:21:00,14.667,14.682,14.57,14.663,400000.0
2009-08-06 08:22:00,14.663,14.676,14.549,14.603,350000.0
2009-08-06 08:23:00,14.577,14.656,14.535,14.637,350000.0
2009-08-06 08:24:00,14.685,14.693,14.558,14.655,550000.0
2009-08-06 08:25:00,14.574,14.665,14.561,14.665,400000.0
2009-08-06 08:26:00,14.639,14.639,14.523,14.606,350000.0
2009-08-06 08:27:00,14.68,14.696,14.565,14.696,350000.0
2009-08-06 08:28:00,14.691,14.691,14.554,14.636,450000.0
2009-08-06 08:29:00,14.671,14.701,14.551,14.686,350000.0
2009-08-06 08:30:00,14.578,14.69,14.573,14.69,500000.0
2009-08-06 08:31:00,14.672,14.686,14.618,14.637,350000.0
2009-08-06 08:32:00,14.572,14.672,14.572,14.628,350000.0
2009-08-06 08:33:00,14.631,14.743,14.622,14.647,450000.0
2009-08-06 08:34:00,14.549,14.677,14.519,14.594,550000.0
2009-08-06 08:35:00,14.661,14.74,14.585,14.585,550000.0
2009-08-06 08:36:00,14.633,14.697,14.568,14.568,400000.0
2009-08-06 08:37:00,14.658,14.69,14.584,14.672,400000.0
2009-08-06 08:38:00,14.651,14.687,14.553,14.553,400000.0
2009-08-06 08:39:00,14.675,14.694,14.577,14.577,400000.0
2009-08-06 08:40:00,14.698,14.698,14.568,14.664,350000.0
2009-08-06 08:41:00,14.6,14.65,14.544,14.645,450000.0
2009-08-06 08:42:00,14.665,14.694,14.563,14.655,350000.0
2009-08-06 08:43:00,14.587,14.683,14.587,14.649,350000.0
2009-08-06 08:44:00,14.648,14.684,14.579,14.608,400000.0
2009-08-06 08:45:00,14.695,14.696,14.643,14.643,350000.0
2009-08-06 08:46:00,14.681,14.686,14.602,14.661,350000.0
2009-08-06 08:47:00,14.679,14.679,14.61,14.658,350000.0
2009-08-06 08:48:00,14.548,14.703,14.548,14.703,500000.0
2009-08-06 08:49:00,14.617,14.695,14.589,14.695,350000.0
2009-08-06 08:50:00,14.612,14.663,14.573,14.663,350000.0
2009-08-06 08:51:00,14.612,14.711,14.594,14.656,350000.0
2009-08-06 08:52:00,14.644,14.701,14.582,14.695,550000.0
2009-08-06 08:53:00,14.602,14.706,14.587,14.594,400000.0
2009-08-06 08:54:00,14.671,14.696,14.556,14.602,400000.0
2009-08-06 08:55:00,14.605,14.655,14.605,14.65,350000.0
2009-08-06 08:56:00,14.583,14.665,14.572,14.624,400000.0
2009-08-06 08:57:00,14.655,14.655,14.546,14.646,500000.0
2009-08-06 08:58:00,14.565,14.641,14.522,14.57,550000.0
2009-08-06 08:59:00,14.581,14.68,14.51,14.669,450000.0
2009-08-06 09:00:00,14.643,14.668,14.549,14.616,1500000.0
2009-08-06 09:01:00,14.654,14.661,14.579,14.648,1250000.0
2009-08-06 09:02:00,14.58,14.641,14.539,14.557,400000.0
2009-08-06 09:03:00,14.623,14.66,14.557,14.625,1300000.0
2009-08-06 09:04:00,14.649,14.687,14.597,14.597,450000.0
2009-08-06 09:05:00,14.632,14.695,14.604,14.653,1800000.0
2009-08-06 09:06:00,14.656,14.688,14.617,14.645,1250000.0
2009-08-06 09:07:00,14.662,14.73,14.577,14.671,500000.0
2009-08-06 09:08:00,14.541,14.66,14.51,14.552,400000.0
2009-08-06 09:09:00,14.628,14.693,14.597,14.613,500000.0
2009-08-06 09:10:00,14.629,14.672,14.532,14.609,450000.0
2009-08-06 09:11:00,14.642,14.67,14.572,14.665,1900000.0
2009-08-06 09:12:00,14.677,14.677,14.531,14.624,550000.0
2009-08-06 09:13:00,14.629,14.67,14.556,14.638,1450000.0
2009-08-06 09:14:00,14.67,14.728,14.606,14.645,350000.0
2009-08-06 09:15:00,14.654,14.678,14.581,14.637,400000.0
2009-08-06 09:16:00,14.695,14.695,14.552,14.654,1500000.0
2009-08-06 09:17:00,14.628,14.65,14.595,14.65,1500000.0
2009-08-06 09:18:00,14.643,14.733,14.621,14.621,1650000.0
2009-08-06 09:19:00,14.609,14.728,14.583,14.66,1800000.0
2009-08-06 09:20:00,14.634,14.679,14.588,14.667,350000.0
2009-08-06 09:21:00,14.689,14.695,14.615,14.617,350000.0
2009-08-06 09:22:00,14.629,14.715,14.592,14.619,500000.0
2009-08-06 09:23:00,14.74,14.74,14.616,14.696,350000.0
2009-08-06 09:24:00,14.643,14.697,14.579,14.627,1500000.0
2009-08-06 09:25:00,14.641,14.758,14.639,14.729,400000.0
2009-08-06 09:26:00,14.618,14.68,14.57,14.68,350000.0
2009-08-06 09:27:00,14.683,14.705,14.597,14.675,400000.0
2009-08-06 09:28:00,14.632,14.72,14.628,14.648,1550000.0
2009-08-06 09:29:00,14.635,14.76,14.613,14.614,1400000.0
2009-08-06 09:30:00,14.641,14.72,14.585,14.632,450000.0
2009-08-06 09:31:00,14.62,14.669,14.567,14.59,450000.0
2009-08-06 09:32:00,14.64,14.655,14.619,14.652,350000.0
2009-08-06 09:33:00,14.676,14.713,14.628,14.628,400000.0
2009-08-06 09:34:00,14.626,14.794,14.585,14.639,1950000.0
2009-08-06 09:35:00,14.662,14.756,14.643,14.743,1450000.0
2009-08-06 09:36:00,14.65,14.747,14.65,14.662,1600000.0
2009-08-06 09:37:00,14.645,14.791,14.645,14.712,550000.0
2009-08-06 09:38:00,14.702,14.777,14.692,14.726,500000.0
2009-08-06 09:39:00,14.746,14.826,14.708,14.708,550000.0
2009-08-06 09:40:00,14.682,14.8,14.681,14.757,400000.0
2009-08-06 09:41:00,14.674,14.802,14.674,14.73,550000.0
2009-08-06 09:42:00,14.764,14.781,14.681,14.766,350000.0
2009-08-06 09:43:00,14.726,14.75,14.664,14.698,400000.0
2009-08-06 09:44:00,14.686,14.741,14.657,14.688,2000000.0
2009-08-06 09:45:00,14.807,14.809,14.726,14.73,450000.0
2009-08-06 09:46:00,14.754,14.799,14.668,14.799,400000.0
2009-08-06 09:47:00,14.729,14.743,14.672,14.743,400000.0
2009-08-06 09:48:00,14.749,14.761,14.661,14.673,1500000.0
2009-08-06 09:49:00,14.78,14.808,14.673,14.723,400000.0
2009-08-06 09:50:00,14.666,14.784,14.648,14.767,800000.0
2009-08-06 09:51:00,14.789,14.794,14.667,14.667,400000.0
2009-08-06 09:52:00,14.758,14.801,14.654,14.76,400000.0
2009-08-06 09:53:00,14.713,14.8,14.652,14.765,450000.0
2009-08-06 09:54:00,14.771,14.784,14.646,14.748,750000.0
2009-08-06 09:55:00,14.798,14.798,14.669,14.769,450000.0
2009-08-06 09:56:00,14.8,14.81,14.8,14.8,350000.0
2009-08-06 09:57:00,14.757,14.757,14.71,14.749,350000.0
2009-08-06 09:58:00,14.701,14.79,14.678,14.678,400000.0
2009-08-06 09:59:00,14.686,14.796,14.671,14.69,450000.0
2009-08-06 10:00:00,14.684,14.763,14.656,14.763,600000.0
2009-08-06 10:01:00,14.724,14.813,14.703,14.801,400000.0
2009-08-06 10:02:00,14.783,14.783,14.638,14.708,400000.0
2009-08-06 10:03:00,14.738,14.815,14.71,14.718,500000.0
2009-08-06 10:04:00,14.705,14.814,14.667,14.76,550000.0
2009-08-06 10:05:00,14.746,14.786,14.706,14.706,350000.0
2009-08-06 10:06:00,14.775,14.794,14.693,14.745,550000.0
2009-08-06 10:07:00,14.722,14.759,14.621,14.759,450000.0
2009-08-06 10:08:00,14.778,14.801,14.678,14.739,550000.0
2009-08-06 10:09:00,14.708,14.788,14.708,14.75,500000.0
2009-08-06 10:10:00,14.734,14.74,14.604,14.622,650000.0
2009-08-06 10:11:00,14.765,14.765,14.665,14.665,450000.0
2009-08-06 10:12:00,14.67,14.804,14.666,14.802,400000.0
2009-08-06 10:13:00,14.678,14.761,14.654,14.714,350000.0
2009-08-06 10:14:00,14.697,14.776,14.639,14.688,550000.0
2009-08-06 10:15:00,14.656,14.796,14.656,14.753,650000.0
2009-08-06 10:16:00,14.65,14.774,14.643,14.774,450000.0
2009-08-06 10:17:00,14.724,14.775,14.673,14.754,400000.0
2009-08-06 10:18:00,14.744,14.777,14.602,14.777,750000.0
2009-08-06 10:19:00,14.758,14.758,14.655,14.733,550000.0
2009-08-06 10:20:00,14.81,14.841,14.695,14.772,600000.0
2009-08-06 10:21:00,14.678,14.822,14.678,14.778,500000.0
2009-08-06 10:22:00,14.746,14.823,14.711,14.771,350000.0
2009-08-06 10:23:00,14.785,14.785,14.689,14.7,350000.0
2009-08-06 10:24:00,14.72,14.813,14.666,14.813,500000.0
2009-08-06 10:25:00,14.742,14.831,14.692,14.734,400000.0
2009-08-06 10:26:00,14.812,14.812,14.677,14.806,350000.0
2009-08-06 10:27:00,14.688,14.777,14.662,14.731,500000.0
2009-08-06 10:28:00,14.76,14.812,14.678,14.737,600000.0
2009-08-06 10:29:00,14.756,14.756,14.649,14.685,450000.0
2009-08-06 10:30:00,14.806,14.806,14.678,14.693,400000.0
2009-08-06 10:31:00,14.738,14.806,14.65,14.65,350000.0
2009-08-06 10:32:00,14.738,14.789,14.64,14.789,650000.0
2009-08-06 10:33:00,14.714,14.771,14.649,14.65,450000.0
2009-08-06 10:34:00,14.709,14.764,14.617,14.764,450000.0
2009-08-06 10:35:00,14.715,14.764,14.618,14.656,550000.0
2009-08-06 10:36:00,14.658,14.773,14.658,14.72,400000.0
2009-08-06 10:37:00,14.656,14.768,14.638,14.679,450000.0
2009-08-06 10:38:00,14.688,14.79,14.639,14.781,350000.0
2009-08-06 10:39:00,14.661,14.795,14.644,14.781,350000.0
2009-08-06 10:40:00,14.69,14.758,14.626,14.732,550000.0
2009-08-06 10:41:00,14.714,14.796,14.682,14.731,550000.0
2009-08-06 10:42:00,14.696,14.753,14.634,14.688,400000.0
2009-08-06 10:43:00,14.663,14.711,14.599,14.681,500000.0
2009-08-06 10:44:00,14.776,14.813,14.689,14.689,350000.0
2009-08-06 10:45:00,14.646,14.773,14.646,14.672,350000.0
2009-08-06 10:46:00,14.635,14.816,14.635,14.671,600000.0
2009-08-06 10:47:00,14.699,14.718,14.627,14.632,400000.0
2009-08-06 10:48:00,14.649,14.809,14.649,14.745,400000.0
2009-08-06 10:49:00,14.721,14.751,14.672,14.746,400000.0
2009-08-06 10:50:00,14.718,14.725,14.585,14.725,450000.0
2009-08-06 10:51:00,14.671,14.751,14.64,14.751,350000.0
2009-08-06 10:52:00,14.638,14.76,14.638,14.695,550000.0
2009-08-06 10:53:00,14.703,14.732,14.604,14.707,400000.0
2009-08-06 10:54:00,14.685,14.78,14.638,14.665,600000.0
2009-08-06 10:55:00,14.635,14.762,14.629,14.734,400000.0
2009-08-06 10:56:00,14.681,14.72,14.585,14.72,400000.0
2009-08-06 10:57:00,14.7,14.757,14.662,14.662,400000.0
2009-08-06 10:58:00,14.729,14.753,14.637,14.753,400000.0
2009-08-06 10:59:00,14.739,14.752,14.603,14.658,350000.0
2009-08-06 11:00:00,14.681,14.763,14.653,14.661,400000.0
2009-08-06 11:01:00,14.603,14.751,14.573,14.603,450000.0
2009-08-06 11:02:00,14.706,14.719,14.616,14.708,850000.0
2009-08-06 11:03:00,14.622,14.716,14.602,14.663,400000.0
2009-08-06 11:04:00,14.734,14.749,14.607,14.749,500000.0
2009-08-06 11:05:00,14.669,14.711,14.602,14.688,400000.0
2009-08-06 11:06:00,14.597,14.713,14.578,14.606,450000.0
2009-08-06 11:07:00,14.727,14.729,14.604,14.604,350000.0
2009-08-06 11:08:00,14.574,14.694,14.514,14.641,500000.0
2009-08-06 11:09:00,14.695,14.721,14.615,14.615,350000.0
2009-08-06 11:10:00,14.601,14.742,14.601,14.685,450000.0
2009-08-06 11:11:00,14.703,14.727,14.602,14.672,450000.0
2009-08-06 11:12:00,14.595,14.684,14.573,14.606,600000.0
2009-08-06 11:13:00,14.668,14.713,14.622,14.629,500000.0
2009-08-06 11:14:00,14.683,14.689,14.573,14.594,350000.0
2009-08-06 11:15:00,14.617,14.645,14.556,14.645,400000.0
2009-08-06 11:16:00,14.672,14.717,14.582,14.582,400000.0
2009-08-06 11:17:00,14.713,14.713,14.566,14.678,700000.0
2009-08-06 11:18:00,14.677,14.717,14.578,14.626,400000.0
2009-08-06 11:19:00,14.655,14.703,14.619,14.625,450000.0
2009-08-06 11:20:00,14.697,14.71,14.612,14.71,500000.0
2009-08-06 11:21:00,14.67,14.674,14.551,14.551,450000.0
2009-08-06 11:22:00,14.618,14.683,14.583,14.667,500000.0
2009-08-06 11:23:00,14.686,14.712,14.61,14.61,400000.0
2009-08-06 11:24:00,14.613,14.689,14.588,14.597,400000.0
2009-08-06 11:25:00,14.678,14.726,14.64,14.679,350000.0
2009-08-06 11:26:00,14.688,14.689,14.553,14.689,450000.0
2009-08-06 11:27:00,14.713,14.723,14.594,14.693,450000.0
2009-08-06 11:28:00,14.724,14.724,14.576,14.576,350000.0
2009-08-06 11:29:00,14.595,14.733,14.572,14.694,600000.0
2009-08-06 11:30:00,14.613,14.697,14.585,14.611,400000.0
2009-08-06 11:31:00,14.654,14.715,14.564,14.679,550000.0
2009-08-06 11:32:00,14.693,14.699,14.583,14.637,650000.0
2009-08-06 11:33:00,14.684,14.705,14.6,14.6,400000.0
2009-08-06 11:34:00,14.652,14.691,14.59,14.61,350000.0
2009-08-06 11:35:00,14.648,14.648,14.553,14.62,400000.0
2009-08-06 11:36:00,14.677,14.714,14.57,14.652,500000.0
2009-08-06 11:37:00,14.595,14.643,14.55,14.628,450000.0
2009-08-06 11:38:00,14.663,14.663,14.543,14.572,400000.0
2009-08-06 11:39:00,14.662,14.694,14.536,14.64,550000.0
2009-08-06 11:40:00,14.615,14.615,14.498,14.498,500000.0
2009-08-06 11:41:00,14.632,14.657,14.546,14.64,400000.0
2009-08-06 11:42:00,14.595,14.602,14.513,14.513,350000.0
2009-08-06 11:43:00,14.61,14.647,14.53,14.585,550000.0
2009-08-06 11:44:00,14.654,14.654,14.546,14.614,400000.0
2009-08-06 11:45:00,14.535,14.686,14.535,14.573,400000.0
2009-08-06 11:46:00,14.6,14.652,14.516,14.618,450000.0
2009-08-06 11:47:00,14.564,14.653,14.515,14.599,600000.0
2009-08-06 11:48:00,14.609,14.642,14.503,14.551,450000.0
2009-08-06 11:49:00,14.522,14.673,14.522,14.661,350000.0
2009-08-06 11:50:00,14.668,14.668,14.521,14.531,350000.0
2009-08-06 11:51:00,14.614,14.681,14.532,14.532,450000.0
2009-08-06 11:52:00,14.551,14.665,14.529,14.548,350000.0
2009-08-06 11:53:00,14.562,14.635,14.541,14.541,500000.0
2009-08-06 11:54:00,14.526,14.688,14.526,14.637,650000.0
2009-08-06 11:55:00,14.628,14.646,14.537,14.646,500000.0
2009-08-06 11:56:00,14.67,14.67,14.521,14.654,550000.0
2009-08-06 11:57:00,14.651,14.651,14.524,14.616,450000.0
2009-08-06 11:58:00,14.615,14.643,14.543,14.615,450000.0
2009-08-06 11:59:00,14.633,14.661,14.519,14.519,550000.0
2009-08-06 12:00:00,14.569,14.652,14.559,14.652,450000.0
2009-08-06 12:01:00,14.64,14.664,14.548,14.575,350000.0
2009-08-06 12:02:00,14.593,14.693,14.535,14.543,350000.0
2009-08-06 12:03:00,14.508,14.656,14.508,14.65,450000.0
2009-08-06 12:04:00,14.535,14.649,14.504,14.6,350000.0
2009-08-06 12:05:00,14.636,14.67,14.531,14.61,450000.0
2009-08-06 12:06:00,14.57,14.681,14.541,14.662,400000.0
2009-08-06 12:07:00,14.514,14.652,14.514,14.536,350000.0
2009-08-06 12:08:00,14.655,14.696,14.573,14.573,500000.0
2009-08-06 12:09:00,14.565,14.664,14.549,14.628,550000.0
2009-08-06 12:10:00,14.683,14.683,14.611,14.658,350000.0
2009-08-06 12:11:00,14.567,14.653,14.555,14.566,350000.0
2009-08-06 12:12:00,14.53,14.647,14.493,14.614,550000.0
2009-08-06 12:13:00,14.665,14.665,14.524,14.665,350000.0
2009-08-06 12:14:00,14.559,14.653,14.491,14.491,400000.0
2009-08-06 12:15:00,14.631,14.631,14.494,14.587,550000.0
2009-08-06 12:16:00,14.58,14.67,14.539,14.635,350000.0
2009-08-06 12:17:00,14.527,14.623,14.49,14.601,400000.0
2009-08-06 12:18:00,14.652,14.652,14.514,14.514,500000.0
2009-08-06 12:19:00,14.563,14.641,14.512,14.515,550000.0
2009-08-06 12:20:00,14.645,14.655,14.556,14.556,350000.0
2009-08-06 12:21:00,14.5,14.642,14.478,14.6,400000.0
2009-08-06 12:22:00,14.5,14.636,14.485,14.507,400000.0
2009-08-06 12:23:00,14.615,14.628,14.511,14.583,550000.0
2009-08-06 12:24:00,14.536,14.618,14.458,14.588,500000.0
2009-08-06 12:25:00,14.612,14.645,14.556,14.556,450000.0
2009-08-06 12:26:00,14.591,14.619,14.545,14.562,350000.0
2009-08-06 12:27:00,14.634,14.634,14.511,14.558,350000.0
2009-08-06 12:28:00,14.475,14.586,14.47,14.503,350000.0
2009-08-06 12:29:00,14.545,14.621,14.484,14.549,400000.0
2009-08-06 12:30:00,14.548,14.634,14.524,14.634,400000.0
2009-08-06 12:31:00,14.566,14.601,14.545,14.588,350000.0
2009-08-06 12:32:00,14.488,14.6,14.47,14.584,450000.0
2009-08-06 12:33:00,14.493,14.63,14.493,14.59,450000.0
2009-08-06 12:34:00,14.597,14.615,14.488,14.615,500000.0
2009-08-06 12:35:00,14.534,14.643,14.522,14.555,600000.0
2009-08-06 12:36:00,14.551,14.597,14.472,14.512,450000.0
2009-08-06 12:37:00,14.559,14.629,14.497,14.629,400000.0
2009-08-06 12:38:00,14.641,14.695,14.527,14.602,750000.0
2009-08-06 12:39:00,14.507,14.641,14.507,14.622,650000.0
2009-08-06 12:40:00,14.497,14.656,14.497,14.561,450000.0
2009-08-06 12:41:00,14.65,14.655,14.533,14.591,550000.0
2009-08-06 12:42:00,14.648,14.664,14.541,14.636,500000.0
2009-08-06 12:43:00,14.649,14.649,14.51,14.51,350000.0
2009-08-06 12:44:00,14.55,14.645,14.5,14.645,400000.0
2009-08-06 12:45:00,14.493,14.609,14.493,14.522,400000.0
2009-08-06 12:46:00,14.582,14.649,14.519,14.566,400000.0
2009-08-06 12:47:00,14.575,14.619,14.537,14.604,350000.0
2009-08-06 12:48:00,14.528,14.627,14.528,14.627,400000.0
2009-08-06 12:49:00,14.65,14.678,14.514,14.559,550000.0
2009-08-06 12:50:00,14.648,14.651,14.52,14.575,350000.0
2009-08-06 12:51:00,14.647,14.647,14.519,14.519,400000.0
2009-08-06 12:52:00,14.634,14.674,14.552,14.563,350000.0
2009-08-06 12:53:00,14.51,14.638,14.488,14.638,400000.0
2009-08-06 12:54:00,14.554,14.622,14.516,14.618,400000.0
2009-08-06 12:55:00,14.625,14.649,14.501,14.584,400000.0
2009-08-06 12:56:00,14.65,14.652,14.526,14.645,450000.0
2009-08-06 12:57:00,14.574,14.643,14.522,14.598,400000.0
2009-08-06 12:58:00,14.534,14.631,14.492,14.631,400000.0
2009-08-06 12:59:00,14.529,14.614,14.471,14.593,350000.0
2009-08-06 13:00:00,14.625,14.628,14.519,14.569,550000.0
2009-08-06 13:01:00,14.565,14.628,14.518,14.608,550000.0
2009-08-06 13:02:00,14.535,14.67,14.503,14.568,450000.0
2009-08-06 13:03:00,14.613,14.619,14.513,14.607,350000.0
2009-08-06 13:04:00,14.602,14.615,14.514,14.569,450000.0
2009-08-06 13:05:00,14.562,14.669,14.517,14.632,400000.0
2009-08-06 13:06:00,14.609,14.641,14.541,14.541,500000.0
2009-08-06 13:07:00,14.629,14.677,14.538,14.638,400000.0
2009-08-06 13:08:00,14.621,14.681,14.557,14.675,350000.0
2009-08-06 13:09:00,14.569,14.672,14.533,14.552,550000.0
2009-08-06 13:10:00,14.552,14.693,14.552,14.693,500000.0
2009-08-06 13:11:00,14.656,14.685,14.589,14.643,400000.0
2009-08-06 13:12:00,14.639,14.7,14.57,14.64,350000.0
2009-08-06 13:13:00,14.673,14.673,14.501,14.651,400000.0
2009-08-06 13:14:00,14.558,14.661,14.548,14.625,400000.0
2009-08-06 13:15:00,14.622,14.622,14.529,14.54,450000.0
2009-08-06 13:16:00,14.647,14.647,14.499,14.599,500000.0
2009-08-06 13:17:00,14.65,14.65,14.507,14.561,450000.0
2009-08-06 13:18:00,14.651,14.651,14.558,14.589,350000.0
2009-08-06 13:19:00,14.537,14.666,14.537,14.578,700000.0
2009-08-06 13:20:00,14.571,14.7,14.55,14.61,800000.0
2009-08-06 13:21:00,14.612,14.644,14.547,14.631,400000.0
2009-08-06 13:22:00,14.555,14.711,14.555,14.595,550000.0
2009-08-06 13:23:00,14.651,14.683,14.56,14.585,450000.0
2009-08-06 13:24:00,14.647,14.677,14.584,14.647,350000.0
2009-08-06 13:25:00,14.552,14.681,14.535,14.646,450000.0
2009-08-06 13:26:00,14.568,14.67,14.552,14.552,350000.0
2009-08-06 13:27:00,14.545,14.666,14.545,14.568,500000.0
2009-08-06 13:28:00,14.631,14.664,14.528,14.597,350000.0
2009-08-06 13:29:00,14.623,14.714,14.575,14.649,650000.0
2009-08-06 13:30:00,14.642,14.642,14.544,14.633,450000.0
2009-08-06 13:31:00,14.674,14.674,14.573,14.636,400000.0
2009-08-06 13:32:00,14.637,14.642,14.537,14.544,450000.0
2009-08-06 13:33:00,14.615,14.68,14.553,14.608,350000.0
2009-08-06 13:34:00,14.548,14.698,14.548,14.671,700000.0
2009-08-06 13:35:00,14.644,14.726,14.58,14.602,550000.0
2009-08-06 13:36:00,14.563,14.671,14.553,14.655,650000.0
2009-08-06 13:37:00,14.691,14.704,14.604,14.648,350000.0
2009-08-06 13:38:00,14.648,14.681,14.535,14.535,400000.0
2009-08-06 13:39:00,14.578,14.674,14.578,14.604,600000.0
2009-08-06 13:40:00,14.612,14.683,14.612,14.683,400000.0
2009-08-06 13:41:00,14.542,14.68,14.542,14.672,400000.0
2009-08-06 13:42:00,14.631,14.685,14.585,14.593,350000.0
2009-08-06 13:43:00,14.711,14.753,14.587,14.651,750000.0
2009-08-06 13:44:00,14.614,14.726,14.609,14.726,450000.0
2009-08-06 13:45:00,14.638,14.727,14.597,14.7,350000.0
2009-08-06 13:46:00,14.718,14.729,14.621,14.658,400000.0
2009-08-06 13:47:00,14.62,14.737,14.62,14.635,550000.0
2009-08-06 13:48:00,14.732,14.732,14.591,14.624,650000.0
2009-08-06 13:49:00,14.675,14.744,14.621,14.621,350000.0
2009-08-06 13:50:00,14.664,14.76,14.638,14.638,550000.0
2009-08-06 13:51:00,14.652,14.775,14.623,14.775,350000.0
2009-08-06 13:52:00,14.828,14.862,14.756,14.862,350000.0
2009-08-06 13:53:00,14.726,14.831,14.696,14.748,500000.0
2009-08-06 13:54:00,14.756,14.833,14.707,14.797,400000.0
2009-08-06 13:55:00,14.85,14.85,14.725,14.844,350000.0
2009-08-06 13:56:00,14.75,14.81,14.717,14.806,500000.0
2009-08-06 13:57:00,14.847,14.847,14.68,14.763,400000.0
2009-08-06 13:58:00,14.838,14.854,14.715,14.715,750000.0
2009-08-06 13:59:00,14.832,14.832,14.749,14.8,350000.0
2009-08-06 14:00:00,14.737,14.816,14.693,14.803,600000.0
2009-08-06 14:01:00,14.824,14.836,14.737,14.836,400000.0
2009-08-06 14:02:00,14.819,14.819,14.695,14.819,350000.0
2009-08-06 14:03:00,14.749,14.854,14.749,14.854,350000.0
2009-08-06 14:04:00,14.762,14.903,14.732,14.903,400000.0
2009-08-06 14:05:00,14.862,14.921,14.862,14.921,400000.0
2009-08-06 14:06:00,14.924,14.953,14.839,14.839,450000.0
2009-08-06 14:07:00,14.888,14.931,14.793,14.931,350000.0
2009-08-06 14:08:00,14.802,14.903,14.764,14.868,400000.0
2009-08-06 14:09:00,14.886,14.886,14.752,14.8,400000.0
2009-08-06 14:10:00,14.823,14.912,14.77,14.907,400000.0
2009-08-06 14:11:00,14.89,14.907,14.771,14.907,500000.0
2009-08-06 14:12:00,14.928,14.928,14.8,14.878,350000.0
2009-08-06 14:13:00,14.871,14.891,14.771,14.88,450000.0
2009-08-06 14:14:00,14.815,14.927,14.815,14.881,550000.0
2009-08-06 14:15:00,14.875,14.924,14.797,14.883,750000.0
2009-08-06 14:16:00,14.873,14.912,14.799,14.824,400000.0
2009-08-06 14:17:00,14.808,14.892,14.786,14.86,400000.0
2009-08-06 14:18:00,14.852,14.894,14.816,14.862,400000.0
2009-08-06 14:19:00,14.922,14.922,14.76,14.913,700000.0
2009-08-06 14:20:00,14.864,14.922,14.793,14.858,500000.0
2009-08-06 14:21:00,14.929,14.938,14.801,14.857,400000.0
2009-08-06 14:22:00,14.906,14.925,14.805,14.925,400000.0
2009-08-06 14:23:00,14.918,14.961,14.822,14.88,450000.0
2009-08-06 14:24:00,14.91,14.954,14.831,14.922,400000.0
2009-08-06 14:25:00,14.884,14.953,14.846,14.921,450000.0
2009-08-06 14:26:00,14.928,14.992,14.844,14.923,500000.0
2009-08-06 14:27:00,14.906,14.927,14.819,14.857,400000.0
2009-08-06 14:28:00,14.919,14.94,14.793,14.818,450000.0
2009-08-06 14:29:00,14.826,14.911,14.826,14.895,550000.0
2009-08-06 14:30:00,14.802,14.936,14.777,14.923,550000.0
2009-08-06 14:31:00,14.931,14.953,14.822,14.884,400000.0
2009-08-06 14:32:00,14.905,14.936,14.844,14.92,350000.0
2009-08-06 14:33:00,14.898,14.977,14.818,14.846,650000.0
2009-08-06 14:34:00,14.949,14.979,14.866,14.979,350000.0
2009-08-06 14:35:00,15.011,15.011,14.884,14.983,350000.0
2009-08-06 14:36:00,14.999,14.999,14.891,14.937,400000.0
2009-08-06 14:37:00,14.828,14.959,14.808,14.959,450000.0
2009-08-06 14:38:00,14.97,15.0,14.869,14.902,500000.0
2009-08-06 14:39:00,14.903,14.947,14.841,14.94,500000.0
2009-08-06 14:40:00,14.871,14.97,14.828,14.927,550000.0
2009-08-06 14:41:00,14.976,14.976,14.834,14.913,450000.0
2009-08-06 14:42:00,14.925,14.945,14.813,14.852,500000.0
2009-08-06 14:43:00,14.958,14.959,14.866,14.959,350000.0
2009-08-06 14:44:00,14.894,14.943,14.792,14.841,350000.0
2009-08-06 14:45:00,14.898,14.905,14.838,14.862,400000.0
2009-08-06 14:46:00,14.929,14.929,14.81,14.845,450000.0
2009-08-06 14:47:00,14.927,14.959,14.849,14.916,550000.0
2009-08-06 14:48:00,14.861,14.893,14.788,14.788,400000.0
2009-08-06 14:49:00,14.857,14.931,14.79,14.844,400000.0
2009-08-06 14:50:00,14.821,14.905,14.792,14.802,500000.0
2009-08-06 14:51:00,14.817,14.899,14.817,14.894,350000.0
2009-08-06 14:52:00,14.848,14.91,14.789,14.797,500000.0
2009-08-06 14:53:00,14.846,14.886,14.758,14.882,450000.0
2009-08-06 14:54:00,14.876,14.891,14.756,14.756,550000.0
2009-08-06 14:55:00,14.886,14.887,14.757,14.822,450000.0
2009-08-06 14:56:00,14.87,14.9,14.754,14.887,600000.0
2009-08-06 14:57:00,14.825,14.884,14.774,14.78,400000.0
2009-08-06 14:58:00,14.791,14.873,14.77,14.868,450000.0
2009-08-06 14:59:00,14.907,14.907,14.819,14.893,350000.0
2009-08-06 15:00:00,14.801,14.909,14.764,14.879,350000.0
2009-08-06 15:01:00,14.883,14.921,14.769,14.806,450000.0
2009-08-06 15:02:00,14.854,14.886,14.788,14.886,350000.0
2009-08-06 15:03:00,14.914,14.914,14.807,14.899,350000.0
2009-08-06 15:04:00,14.83,14.87,14.776,14.784,500000.0
2009-08-06 15:05:00,14.86,14.918,14.816,14.918,550000.0
2009-08-06 15:06:00,14.895,14.939,14.834,14.863,400000.0
2009-08-06 15:07:00,14.885,14.965,14.846,14.846,500000.0
2009-08-06 15:08:00,14.888,14.935,14.835,14.835,350000.0
2009-08-06 15:09:00,14.795,14.908,14.761,14.803,450000.0
2009-08-06 15:10:00,14.82,14.899,14.76,14.899,400000.0
2009-08-06 15:11:00,14.792,14.917,14.792,14.915,450000.0
2009-08-06 15:12:00,14.895,14.906,14.757,14.802,500000.0
2009-08-06 15:13:00,14.801,14.862,14.801,14.806,400000.0
2009-08-06 15:14:00,14.876,14.932,14.78,14.897,400000.0
2009-08-06 15:15:00,14.843,14.927,14.802,14.828,500000.0
2009-08-06 15:16:00,14.896,14.964,14.875,14.891,450000.0
2009-08-06 15:17:00,14.861,14.901,14.774,14.797,550000.0
2009-08-06 15:18:00,14.849,14.909,14.787,14.905,400000.0
2009-08-06 15:19:00,14.822,14.909,14.785,14.9,350000.0
2009-08-06 15:20:00,14.773,14.876,14.742,14.742,550000.0
2009-08-06 15:21:00,14.838,14.866,14.784,14.784,400000.0
2009-08-06 15:22:00,14.865,14.87,14.814,14.839,400000.0
2009-08-06 15:23:00,14.819,14.819,14.747,14.805,350000.0
2009-08-06 15:24:00,14.796,14.854,14.72,14.788,500000.0
2009-08-06 15:25:00,14.719,14.833,14.719,14.82,350000.0
2009-08-06 15:26:00,14.855,14.864,14.755,14.787,500000.0
2009-08-06 15:27:00,14.788,14.902,14.754,14.823,500000.0
2009-08-06 15:28:00,14.8,14.896,14.8,14.891,400000.0
2009-08-06 15:29:00,14.835,14.905,14.754,14.824,500000.0
2009-08-06 15:30:00,14.933,14.933,14.797,14.797,350000.0
2009-08-06 15:31:00,14.796,14.893,14.796,14.806,550000.0
2009-08-06 15:32:00,14.888,14.923,14.798,14.892,350000.0
2009-08-06 15:33:00,14.86,14.951,14.824,14.951,400000.0
2009-08-06 15:34:00,14.85,14.959,14.85,14.949,350000.0
2009-08-06 15:35:00,14.938,14.946,14.837,14.92,600000.0
2009-08-06 15:36:00,14.874,14.987,14.866,14.88,650000.0
2009-08-06 15:37:00,14.84,14.955,14.84,14.885,550000.0
2009-08-06 15:38:00,14.81,14.957,14.81,14.912,600000.0
2009-08-06 15:39:00,14.887,14.923,14.792,14.81,550000.0
2009-08-06 15:40:00,14.846,14.948,14.808,14.894,500000.0
2009-08-06 15:41:00,14.788,14.898,14.788,14.796,500000.0
2009-08-06 15:42:00,14.882,14.923,14.795,14.8,400000.0
2009-08-06 15:43:00,14.775,14.856,14.775,14.795,500000.0
2009-08-06 15:44:00,14.807,14.869,14.798,14.802,400000.0
2009-08-06 15:45:00,14.886,14.886,14.712,14.766,350000.0
2009-08-06 15:46:00,14.833,14.923,14.766,14.885,400000.0
2009-08-06 15:47:00,14.762,14.842,14.698,14.698,350000.0
2009-08-06 15:48:00,14.734,14.809,14.717,14.725,550000.0
2009-08-06 15:49:00,14.769,14.827,14.721,14.788,400000.0
2009-08-06 15:50:00,14.792,14.809,14.696,14.696,500000.0
2009-08-06 15:51:00,14.801,14.827,14.744,14.759,550000.0
2009-08-06 15:52:00,14.831,14.88,14.719,14.759,450000.0
2009-08-06 15:53:00,14.823,14.865,14.737,14.781,500000.0
2009-08-06 15:54:00,14.721,14.827,14.721,14.805,350000.0
2009-08-06 15:55:00,14.71,14.763,14.678,14.707,400000.0
2009-08-06 15:56:00,14.698,14.801,14.665,14.743,500000.0
2009-08-06 15:57:00,14.741,14.82,14.704,14.816,500000.0
2009-08-06 15:58:00,14.709,14.826,14.701,14.78,750000.0
2009-08-06 15:59:00,14.838,14.838,14.738,14.811,550000.0
2009-08-06 16:00:00,14.683,14.796,14.672,14.672,350000.0
2009-08-06 16:01:00,14.785,14.785,14.651,14.667,350000.0
2009-08-06 16:02:00,14.619,14.714,14.619,14.706,550000.0
2009-08-06 16:03:00,14.774,14.875,14.65,14.683,450000.0
2009-08-06 16:04:00,14.777,14.786,14.655,14.726,350000.0
2009-08-06 16:05:00,14.657,14.825,14.652,14.802,400000.0
2009-08-06 16:06:00,14.786,14.833,14.719,14.776,500000.0
2009-08-06 16:07:00,14.71,14.809,14.616,14.616,500000.0
2009-08-06 16:08:00,14.749,14.752,14.611,14.706,400000.0
2009-08-06 16:09:00,14.769,14.782,14.66,14.724,350000.0
2009-08-06 16:10:00,14.701,14.768,14.657,14.661,550000.0
2009-08-06 16:11:00,14.656,14.787,14.656,14.683,300000.0
2009-08-06 16:12:00,14.713,14.749,14.607,14.607,550000.0
2009-08-06 16:13:00,14.628,14.71,14.582,14.71,350000.0
2009-08-06 16:14:00,14.671,14.697,14.595,14.697,450000.0
2009-08-06 16:15:00,14.671,14.689,14.584,14.659,500000.0
2009-08-06 16:16:00,14.577,14.666,14.535,14.561,450000.0
2009-08-06 16:17:00,14.509,14.639,14.509,14.621,500000.0
2009-08-06 16:18:00,14.682,14.682,14.553,14.674,550000.0
2009-08-06 16:19:00,14.69,14.721,14.636,14.644,550000.0
2009-08-06 16:20:00,14.632,14.701,14.548,14.663,400000.0
2009-08-06 16:21:00,14.592,14.739,14.592,14.664,500000.0
2009-08-06 16:22:00,14.685,14.726,14.609,14.667,350000.0
2009-08-06 16:23:00,14.57,14.697,14.57,14.691,550000.0
2009-08-06 16:24:00,14.677,14.748,14.621,14.621,350000.0
2009-08-06 16:25:00,14.732,14.744,14.646,14.705,400000.0
2009-08-06 16:26:00,14.669,14.782,14.669,14.676,500000.0
2009-08-06 16:27:00,14.653,14.754,14.629,14.643,400000.0
2009-08-06 16:28:00,14.675,14.771,14.644,14.677,450000.0
2009-08-06 16:29:00,14.687,14.769,14.653,14.653,450000.0
2009-08-06 16:30:00,14.659,14.758,14.657,14.734,550000.0
2009-08-06 16:31:00,14.629,14.73,14.628,14.73,350000.0
2009-08-06 16:32:00,14.786,14.786,14.671,14.671,500000.0
2009-08-06 16:33:00,14.756,14.815,14.719,14.771,600000.0
2009-08-06 16:34:00,14.779,14.779,14.657,14.691,400000.0
2009-08-06 16:35:00,14.691,14.81,14.69,14.69,450000.0
2009-08-06 16:36:00,14.661,14.778,14.613,14.673,500000.0
2009-08-06 16:37:00,14.657,14.767,14.657,14.694,350000.0
2009-08-06 16:38:00,14.765,14.768,14.674,14.681,550000.0
2009-08-06 16:39:00,14.787,14.791,14.672,14.672,400000.0
2009-08-06 16:40:00,14.779,14.779,14.615,14.664,550000.0
2009-08-06 16:41:00,14.762,14.784,14.655,14.773,400000.0
2009-08-06 16:42:00,14.758,14.807,14.644,14.757,500000.0
2009-08-06 16:43:00,14.662,14.775,14.64,14.673,350000.0
2009-08-06 16:44:00,14.648,14.762,14.648,14.669,350000.0
2009-08-06 16:45:00,14.693,14.776,14.607,14.65,550000.0
2009-08-06 16:46:00,14.758,14.785,14.673,14.785,400000.0
2009-08-06 16:47:00,14.73,14.73,14.637,14.695,450000.0
2009-08-06 16:48:00,14.759,14.796,14.66,14.66,350000.0
2009-08-06 16:49:00,14.67,14.8,14.67,14.692,400000.0
2009-08-06 16:50:00,14.747,14.767,14.64,14.663,400000.0
2009-08-06 16:51:00,14.703,14.777,14.649,14.728,400000.0
2009-08-06 16:52:00,14.692,14.778,14.623,14.682,450000.0
2009-08-06 16:53:00,14.778,14.787,14.662,14.787,500000.0
2009-08-06 16:54:00,14.765,14.767,14.673,14.677,500000.0
2009-08-06 16:55:00,14.767,14.778,14.691,14.774,600000.0
2009-08-06 16:56:00,14.779,14.78,14.665,14.682,550000.0
2009-08-06 16:57:00,14.733,14.761,14.627,14.678,350000.0
2009-08-06 16:58:00,14.778,14.781,14.633,14.707,600000.0
2009-08-06 16:59:00,14.676,14.767,14.629,14.683,350000.0
2009-08-06 17:00:00,14.617,14.757,14.617,14.757,450000.0
2009-08-06 17:01:00,14.726,14.82,14.693,14.82,350000.0
2009-08-06 17:02:00,14.812,14.845,14.712,14.723,350000.0
2009-08-06 17:03:00,14.783,14.826,14.762,14.781,450000.0
2009-08-06 17:04:00,14.813,14.813,14.659,14.659,350000.0
2009-08-06 17:05:00,14.723,14.793,14.694,14.793,550000.0
2009-08-06 17:06:00,14.791,14.823,14.708,14.794,450000.0
2009-08-06 17:07:00,14.795,14.824,14.658,14.726,500000.0
2009-08-06 17:08:00,14.811,14.829,14.709,14.756,450000.0
2009-08-06 17:09:00,14.696,14.779,14.682,14.766,450000.0
2009-08-06 17:10:00,14.791,14.805,14.664,14.766,500000.0
2009-08-06 17:11:00,14.788,14.826,14.717,14.8,450000.0
2009-08-06 17:12:00,14.805,14.805,14.675,14.762,450000.0
2009-08-06 17:13:00,14.697,14.747,14.649,14.663,550000.0
2009-08-06 17:14:00,14.761,14.803,14.664,14.664,350000.0
2009-08-06 17:15:00,14.725,14.733,14.614,14.635,550000.0
2009-08-06 17:16:00,14.734,14.767,14.653,14.747,550000.0
2009-08-06 17:17:00,14.784,14.784,14.669,14.694,400000.0
2009-08-06 17:18:00,14.736,14.775,14.645,14.775,350000.0
2009-08-06 17:19:00,14.694,14.801,14.655,14.684,400000.0
2009-08-06 17:20:00,14.637,14.785,14.627,14.666,400000.0
2009-08-06 17:21:00,14.668,14.751,14.635,14.635,400000.0
2009-08-06 17:22:00,14.673,14.765,14.631,14.721,500000.0
2009-08-06 17:23:00,14.742,14.742,14.556,14.588,450000.0
2009-08-06 17:24:00,14.743,14.743,14.618,14.704,350000.0
2009-08-06 17:25:00,14.652,14.744,14.572,14.723,700000.0
2009-08-06 17:26:00,14.705,14.728,14.607,14.718,550000.0
2009-08-06 17:27:00,14.614,14.762,14.614,14.745,400000.0
2009-08-06 17:28:00,14.726,14.749,14.62,14.631,450000.0
2009-08-06 17:29:00,14.636,14.706,14.636,14.654,350000.0
2009-08-06 17:30:00,14.713,14.775,14.594,14.716,500000.0
2009-08-06 17:31:00,14.663,14.726,14.604,14.604,350000.0
2009-08-06 17:32:00,14.575,14.687,14.575,14.627,400000.0
2009-08-06 17:33:00,14.666,14.68,14.564,14.564,350000.0
2009-08-06 17:34:00,14.644,14.648,14.547,14.586,500000.0
2009-08-06 17:35:00,14.551,14.662,14.547,14.547,450000.0
2009-08-06 17:36:00,14.542,14.668,14.542,14.647,550000.0
2009-08-06 17:37:00,14.643,14.674,14.552,14.629,400000.0
2009-08-06 17:38:00,14.628,14.628,14.506,14.512,650000.0
2009-08-06 17:39:00,14.567,14.598,14.534,14.571,550000.0
2009-08-06 17:40:00,14.649,14.651,14.501,14.651,450000.0
2009-08-06 17:41:00,14.615,14.644,14.518,14.556,550000.0
2009-08-06 17:42:00,14.584,14.665,14.564,14.564,350000.0
2009-08-06 17:43:00,14.665,14.666,14.522,14.657,500000.0
2009-08-06 17:44:00,14.632,14.658,14.532,14.532,350000.0
2009-08-06 17:45:00,14.682,14.682,14.608,14.608,400000.0
2009-08-06 17:46:00,14.663,14.663,14.519,14.575,750000.0
2009-08-06 17:47:00,14.673,14.684,14.542,14.595,500000.0
2009-08-06 17:48:00,14.607,14.68,14.562,14.622,400000.0
2009-08-06 17:49:00,14.646,14.66,14.527,14.583,600000.0
2009-08-06 17:50:00,14.674,14.674,14.559,14.665,600000.0
2009-08-06 17:51:00,14.6,14.689,14.578,14.649,500000.0
2009-08-06 17:52:00,14.715,14.721,14.58,14.67,450000.0
2009-08-06 17:53:00,14.588,14.691,14.544,14.544,700000.0
2009-08-06 17:54:00,14.656,14.666,14.558,14.623,450000.0
2009-08-06 17:55:00,14.707,14.707,14.581,14.661,400000.0
2009-08-06 17:56:00,14.567,14.682,14.567,14.682,350000.0
2009-08-06 17:57:00,14.644,14.687,14.565,14.672,400000.0
2009-08-06 17:58:00,14.54,14.63,14.519,14.604,350000.0
2009-08-06 17:59:00,14.615,14.675,14.558,14.58,600000.0
2009-08-06 18:00:00,14.611,14.698,14.547,14.547,650000.0
2009-08-06 18:01:00,14.643,14.729,14.602,14.663,350000.0
2009-08-06 18:02:00,14.662,14.665,14.527,14.575,750000.0
2009-08-06 18:03:00,14.527,14.664,14.527,14.545,550000.0
2009-08-06 18:04:00,14.679,14.679,14.569,14.665,500000.0
2009-08-06 18:05:00,14.59,14.639,14.526,14.603,450000.0
2009-08-06 18:06:00,14.623,14.758,14.574,14.688,500000.0
2009-08-06 18:07:00,14.647,14.695,14.596,14.599,350000.0
2009-08-06 18:08:00,14.648,14.704,14.587,14.669,400000.0
2009-08-06 18:09:00,14.704,14.705,14.584,14.656,450000.0
2009-08-06 18:10:00,14.674,14.709,14.572,14.572,650000.0
2009-08-06 18:11:00,14.631,14.728,14.57,14.678,650000.0
2009-08-06 18:12:00,14.548,14.634,14.545,14.58,400000.0
2009-08-06 18:13:00,14.643,14.653,14.539,14.638,500000.0
2009-08-06 18:14:00,14.64,14.677,14.545,14.545,650000.0
2009-08-06 18:15:00,14.607,14.659,14.587,14.613,600000.0
2009-08-06 18:16:00,14.62,14.651,14.526,14.547,450000.0
2009-08-06 18:17:00,14.54,14.641,14.523,14.523,350000.0
2009-08-06 18:18:00,14.543,14.658,14.543,14.644,400000.0
2009-08-06 18:19:00,14.533,14.659,14.533,14.534,400000.0
2009-08-06 18:20:00,14.585,14.667,14.559,14.578,700000.0
2009-08-06 18:21:00,14.575,14.661,14.526,14.585,400000.0
2009-08-06 18:22:00,14.552,14.674,14.552,14.629,350000.0
2009-08-06 18:23:00,14.635,14.635,14.541,14.541,400000.0
2009-08-06 18:24:00,14.656,14.69,14.551,14.551,550000.0
2009-08-06 18:25:00,14.581,14.685,14.536,14.685,650000.0
2009-08-06 18:26:00,14.676,14.688,14.582,14.653,400000.0
2009-08-06 18:27:00,14.681,14.691,14.61,14.691,350000.0
2009-08-06 18:28:00,14.556,14.673,14.533,14.567,450000.0
2009-08-06 18:29:00,14.588,14.658,14.56,14.583,700000.0
2009-08-06 18:30:00,14.653,14.653,14.526,14.572,450000.0
2009-08-06 18:31:00,14.547,14.679,14.547,14.576,350000.0
2009-08-06 18:32:00,14.543,14.712,14.543,14.661,400000.0
2009-08-06 18:33:00,14.571,14.68,14.54,14.615,600000.0
2009-08-06 18:34:00,14.623,14.653,14.521,14.521,550000.0
2009-08-06 18:35:00,14.624,14.647,14.513,14.593,550000.0
2009-08-06 18:36:00,14.588,14.661,14.546,14.631,600000.0
2009-08-06 18:37:00,14.638,14.69,14.565,14.679,600000.0
2009-08-06 18:38:00,14.6,14.64,14.544,14.577,600000.0
2009-08-06 18:39:00,14.636,14.695,14.549,14.656,650000.0
2009-08-06 18:40:00,14.645,14.665,14.518,14.559,600000.0
2009-08-06 18:41:00,14.521,14.652,14.521,14.541,400000.0
2009-08-06 18:42:00,14.656,14.656,14.528,14.585,400000.0
2009-08-06 18:43:00,14.548,14.66,14.531,14.66,450000.0
2009-08-06 18:44:00,14.536,14.641,14.535,14.641,400000.0
2009-08-06 18:45:00,14.698,14.698,14.574,14.636,350000.0
2009-08-06 18:46:00,14.657,14.657,14.531,14.54,400000.0
2009-08-06 18:47:00,14.645,14.703,14.576,14.579,650000.0
2009-08-06 18:48:00,14.588,14.701,14.588,14.687,550000.0
2009-08-06 18:49:00,14.611,14.675,14.523,14.614,450000.0
2009-08-06 18:50:00,14.66,14.663,14.521,14.609,950000.0
2009-08-06 18:51:00,14.644,14.664,14.537,14.664,550000.0
2009-08-06 18:52:00,14.585,14.692,14.569,14.587,500000.0
2009-08-06 18:53:00,14.655,14.666,14.539,14.618,550000.0
2009-08-06 18:54:00,14.579,14.695,14.579,14.691,750000.0
2009-08-06 18:55:00,14.547,14.643,14.547,14.584,350000.0
2009-08-06 18:56:00,14.653,14.678,14.546,14.678,550000.0
2009-08-06 18:57:00,14.658,14.684,14.549,14.587,700000.0
2009-08-06 18:58:00,14.607,14.666,14.584,14.655,400000.0
2009-08-06 18:59:00,14.608,14.66,14.554,14.568,600000.0
2009-08-06 19:00:00,14.578,14.639,14.576,14.639,350000.0
2009-08-06 19:01:00,14.648,14.652,14.495,14.63,450000.0
2009-08-06 19:02:00,14.51,14.637,14.51,14.637,400000.0
2009-08-06 19:03:00,14.657,14.659,14.553,14.565,350000.0
2009-08-06 19:04:00,14.606,14.645,14.504,14.561,450000.0
2009-08-06 19:05:00,14.544,14.597,14.467,14.467,450000.0
2009-08-06 19:06:00,14.57,14.57,14.458,14.544,400000.0
2009-08-06 19:07:00,14.52,14.597,14.459,14.597,400000.0
2009-08-06 19:08:00,14.536,14.588,14.477,14.512,450000.0
2009-08-06 19:09:00,14.571,14.636,14.496,14.565,500000.0
2009-08-06 19:10:00,14.59,14.593,14.47,14.563,650000.0
2009-08-06 19:11:00,14.609,14.618,14.531,14.618,550000.0
2009-08-06 19:12:00,14.587,14.587,14.516,14.528,350000.0
2009-08-06 19:13:00,14.539,14.63,14.508,14.601,600000.0
2009-08-06 19:14:00,14.61,14.628,14.477,14.601,550000.0
2009-08-06 19:15:00,14.563,14.634,14.504,14.563,550000.0
2009-08-06 19:16:00,14.66,14.66,14.545,14.545,350000.0
2009-08-06 19:17:00,14.568,14.683,14.548,14.636,550000.0
2009-08-06 19:18:00,14.66,14.66,14.493,14.563,350000.0
2009-08-06 19:19:00,14.585,14.658,14.534,14.624,350000.0
2009-08-06 19:20:00,14.57,14.584,14.563,14.583,350000.0
2009-08-06 19:21:00,14.625,14.655,14.566,14.655,400000.0
2009-08-06 19:22:00,14.567,14.639,14.539,14.551,350000.0
2009-08-06 19:23:00,14.561,14.591,14.477,14.477,400000.0
2009-08-06 19:24:00,14.573,14.619,14.453,14.619,550000.0
2009-08-06 19:25:00,14.528,14.642,14.519,14.578,350000.0
2009-08-06 19:26:00,14.534,14.588,14.475,14.55,500000.0
2009-08-06 19:27:00,14.542,14.634,14.501,14.553,500000.0
2009-08-06 19:28:00,14.527,14.6,14.513,14.523,500000.0
2009-08-06 19:29:00,14.563,14.605,14.505,14.505,400000.0
2009-08-06 19:30:00,14.566,14.593,14.461,14.593,750000.0
2009-08-06 19:31:00,14.503,14.605,14.475,14.543,600000.0
2009-08-06 19:32:00,14.535,14.637,14.535,14.637,350000.0
2009-08-06 19:33:00,14.587,14.608,14.482,14.587,400000.0
2009-08-06 19:34:00,14.554,14.628,14.501,14.529,650000.0
2009-08-06 19:35:00,14.536,14.605,14.492,14.547,400000.0
2009-08-06 19:36:00,14.603,14.643,14.536,14.643,550000.0
2009-08-06 19:37:00,14.518,14.613,14.516,14.604,500000.0
2009-08-06 19:38:00,14.624,14.636,14.524,14.524,450000.0
2009-08-06 19:39:00,14.531,14.609,14.485,14.526,500000.0
2009-08-06 19:40:00,14.505,14.614,14.505,14.549,700000.0
2009-08-06 19:41:00,14.65,14.65,14.64,14.64,500000.0
2009-08-06 19:42:00,14.527,14.626,14.502,14.536,500000.0
2009-08-06 19:43:00,14.509,14.585,14.49,14.585,350000.0
2009-08-06 19:44:00,14.587,14.636,14.502,14.613,550000.0
2009-08-06 19:45:00,14.48,14.602,14.48,14.549,500000.0
2009-08-06 19:46:00,14.602,14.645,14.497,14.521,550000.0
2009-08-06 19:47:00,14.583,14.606,14.507,14.515,350000.0
2009-08-06 19:48:00,14.583,14.583,14.479,14.522,500000.0
2009-08-06 19:49:00,14.61,14.61,14.515,14.534,350000.0
2009-08-06 19:50:00,14.511,14.635,14.469,14.513,800000.0
2009-08-06 19:51:00,14.526,14.593,14.472,14.533,400000.0
2009-08-06 19:52:00,14.533,14.645,14.526,14.552,450000.0
2009-08-06 19:53:00,14.614,14.614,14.503,14.599,500000.0
2009-08-06 19:54:00,14.503,14.614,14.503,14.605,400000.0
2009-08-06 19:55:00,14.566,14.645,14.538,14.579,400000.0
2009-08-06 19:56:00,14.566,14.566,14.462,14.556,500000.0
2009-08-06 19:57:00,14.611,14.611,14.491,14.497,450000.0
2009-08-06 19:58:00,14.609,14.623,14.513,14.618,350000.0
2009-08-06 19:59:00,14.534,14.642,14.484,14.587,550000.0
2009-08-06 20:00:00,14.606,14.606,14.473,14.587,350000.0
2009-08-06 20:01:00,14.525,14.584,14.467,14.483,850000.0
2009-08-06 20:02:00,14.526,14.526,14.423,14.449,600000.0
2009-08-06 20:03:00,14.476,14.549,14.382,14.512,800000.0
2009-08-06 20:04:00,14.452,14.559,14.45,14.505,500000.0
2009-08-06 20:05:00,14.557,14.558,14.48,14.509,500000.0
2009-08-06 20:06:00,14.476,14.62,14.456,14.456,850000.0
2009-08-06 20:07:00,14.487,14.575,14.444,14.461,800000.0
2009-08-06 20:08:00,14.404,14.494,14.404,14.477,350000.0
2009-08-06 20:09:00,14.539,14.539,14.398,14.398,900000.0
2009-08-06 20:10:00,14.461,14.461,14.319,14.319,500000.0
2009-08-06 20:11:00,14.34,14.403,14.283,14.403,800000.0
2009-08-06 20:12:00,14.408,14.433,14.296,14.369,450000.0
2009-08-06 20:13:00,14.394,14.416,14.341,14.406,450000.0
2009-08-06 20:14:00,14.431,14.44,14.301,14.335,1000000.0
2009-08-06 20:15:00,14.361,14.361,14.353,14.353,100000.0
2009-08-06 20:16:00,14.429,14.462,14.32,14.462,400000.0
2009-08-06 20:17:00,14.424,14.453,14.344,14.378,350000.0
2009-08-06 20:18:00,14.461,14.482,14.364,14.414,500000.0
2009-08-06 20:19:00,14.393,14.492,14.377,14.377,550000.0
2009-08-06 20:20:00,14.467,14.467,14.341,14.341,350000.0
2009-08-06 20:21:00,14.422,14.52,14.348,14.484,450000.0
2009-08-06 20:22:00,14.357,14.435,14.313,14.405,550000.0
2009-08-06 20:23:00,14.462,14.468,14.365,14.464,350000.0
2009-08-06 20:24:00,14.441,14.472,14.364,14.364,400000.0
2009-08-06 20:25:00,14.42,14.472,14.363,14.47,500000.0
2009-08-06 20:26:00,14.366,14.476,14.366,14.401,450000.0
2009-08-06 20:27:00,14.468,14.488,14.342,14.418,400000.0
2009-08-06 20:28:00,14.371,14.514,14.371,14.514,450000.0
2009-08-06 20:29:00,14.502,14.502,14.377,14.463,400000.0
2009-08-06 20:30:00,14.439,14.489,14.4,14.452,350000.0
2009-08-06 20:31:00,14.457,14.468,14.37,14.442,500000.0
2009-08-06 20:32:00,14.364,14.501,14.364,14.458,550000.0
2009-08-06 20:33:00,14.349,14.482,14.349,14.482,400000.0
2009-08-06 20:34:00,14.481,14.482,14.37,14.421,350000.0
2009-08-06 20:35:00,14.48,14.48,14.47,14.47,550000.0
2009-08-06 20:36:00,14.487,14.52,14.37,14.398,550000.0
2009-08-06 20:37:00,14.493,14.517,14.394,14.423,400000.0
2009-08-06 20:38:00,14.499,14.522,14.35,14.522,500000.0
2009-08-06 20:39:00,14.545,14.559,14.398,14.559,400000.0
2009-08-06 20:40:00,14.544,14.614,14.541,14.606,400000.0
2009-08-06 20:41:00,14.594,14.594,14.495,14.495,350000.0
2009-08-06 20:42:00,14.622,14.67,14.485,14.668,500000.0
2009-08-06 20:43:00,14.557,14.557,14.456,14.456,250000.0
2009-08-06 20:44:00,14.531,14.576,14.429,14.429,350000.0
2009-08-06 20:45:00,14.518,14.61,14.466,14.519,550000.0
2009-08-06 20:46:00,14.511,14.555,14.452,14.483,350000.0
2009-08-06 20:47:00,14.536,14.537,14.393,14.537,800000.0
2009-08-06 20:48:00,14.525,14.584,14.46,14.574,600000.0
2009-08-06 20:49:00,14.426,14.547,14.416,14.462,1000000.0
2009-08-06 20:50:00,14.524,14.531,14.464,14.525,350000.0
2009-08-06 20:51:00,14.556,14.556,14.488,14.519,350000.0
2009-08-06 20:52:00,14.44,14.55,14.427,14.48,400000.0
2009-08-06 20:53:00,14.473,14.57,14.473,14.563,350000.0
2009-08-06 20:54:00,14.574,14.574,14.473,14.546,400000.0
2009-08-06 20:55:00,14.439,14.567,14.439,14.491,550000.0
2009-08-06 20:56:00,14.497,14.595,14.472,14.521,350000.0
2009-08-06 20:57:00,14.506,14.558,14.445,14.537,550000.0
2009-08-06 20:58:00,14.552,14.552,14.396,14.538,550000.0
2009-08-06 20:59:00,14.448,14.548,14.448,14.463,400000.0
2009-08-06 21:00:00,14.49,14.546,14.395,14.546,550000.0
2009-08-06 21:01:00,14.432,14.507,14.431,14.431,400000.0
2009-08-06 21:02:00,14.478,14.538,14.409,14.45,400000.0
2009-08-06 21:03:00,14.517,14.559,14.392,14.472,450000.0
2009-08-06 21:04:00,14.52,14.53,14.52,14.53,400000.0
2009-08-06 21:05:00,14.513,14.539,14.428,14.539,400000.0
2009-08-06 21:06:00,14.549,14.549,14.422,14.548,300000.0
2009-08-06 21:07:00,14.576,14.584,14.465,14.487,500000.0
2009-08-06 21:08:00,14.546,14.549,14.429,14.549,350000.0
2009-08-06 21:09:00,14.454,14.561,14.446,14.485,350000.0
2009-08-06 21:10:00,14.57,14.604,14.479,14.479,350000.0
2009-08-06 21:11:00,14.491,14.581,14.444,14.444,350000.0
2009-08-06 21:12:00,14.412,14.529,14.412,14.444,350000.0
2009-08-06 21:13:00,14.394,14.509,14.394,14.506,400000.0
2009-08-06 21:14:00,14.415,14.59,14.415,14.468,400000.0
2009-08-06 21:15:00,14.508,14.532,14.407,14.515,450000.0
2009-08-06 21:16:00,14.53,14.54,14.53,14.53,800000.0
2009-08-06 21:17:00,14.495,14.565,14.444,14.444,800000.0
2009-08-06 21:18:00,14.552,14.552,14.448,14.448,450000.0
2009-08-06 21:19:00,14.495,14.512,14.425,14.512,350000.0
2009-08-06 21:20:00,14.533,14.533,14.414,14.524,400000.0
2009-08-06 21:21:00,14.488,14.538,14.411,14.486,450000.0
2009-08-06 21:22:00,14.457,14.53,14.394,14.421,450000.0
2009-08-06 21:23:00,14.554,14.564,14.469,14.473,600000.0
2009-08-06 21:24:00,14.559,14.559,14.448,14.456,450000.0
2009-08-06 21:25:00,14.478,14.542,14.424,14.518,350000.0
2009-08-06 21:26:00,14.499,14.525,14.396,14.525,350000.0
2009-08-06 21:27:00,14.457,14.526,14.398,14.516,500000.0
2009-08-06 21:28:00,14.543,14.559,14.422,14.551,350000.0
2009-08-06 21:29:00,14.52,14.52,14.51,14.51,450000.0
2009-08-06 21:30:00,14.408,14.552,14.408,14.537,450000.0
2009-08-06 21:31:00,14.511,14.511,14.377,14.486,700000.0
2009-08-06 21:32:00,14.488,14.488,14.346,14.408,400000.0
2009-08-06 21:34:00,14.488,14.542,14.425,14.436,450000.0
2009-08-06 21:35:00,14.397,14.555,14.379,14.419,550000.0
2009-08-06 21:36:00,14.401,14.542,14.401,14.441,450000.0
2009-08-06 21:37:00,14.51,14.51,14.5,14.51,350000.0
2009-08-06 21:38:00,14.516,14.53,14.394,14.483,350000.0
2009-08-06 21:39:00,14.379,14.479,14.363,14.479,450000.0
2009-08-06 21:40:00,14.511,14.511,14.419,14.432,350000.0
2009-08-06 21:41:00,14.529,14.529,14.41,14.529,450000.0
2009-08-06 21:42:00,14.522,14.531,14.382,14.382,300000.0
2009-08-06 21:43:00,14.403,14.527,14.398,14.398,450000.0
2009-08-06 21:44:00,14.431,14.511,14.396,14.511,500000.0
2009-08-06 21:45:00,14.513,14.513,14.392,14.413,250000.0
2009-08-06 21:46:00,14.495,14.5,14.389,14.466,550000.0
2009-08-06 21:47:00,14.527,14.527,14.406,14.406,350000.0
2009-08-06 21:48:00,14.501,14.501,14.384,14.49,450000.0
2009-08-06 21:49:00,14.379,14.465,14.379,14.435,350000.0
2009-08-06 21:50:00,14.401,14.527,14.401,14.449,500000.0
2009-08-06 21:51:00,14.424,14.531,14.416,14.531,350000.0
2009-08-06 21:52:00,14.46,14.491,14.386,14.408,350000.0
2009-08-06 21:53:00,14.504,14.53,14.407,14.514,500000.0
2009-08-06 21:54:00,14.42,14.511,14.403,14.403,400000.0
2009-08-06 21:55:00,14.472,14.557,14.459,14.459,350000.0
2009-08-06 21:56:00,14.463,14.553,14.423,14.543,900000.0
2009-08-06 21:57:00,14.53,14.54,14.53,14.53,550000.0
2009-08-06 21:58:00,14.47,14.542,14.399,14.478,550000.0
2009-08-06 21:59:00,14.5,14.53,14.424,14.53,400000.0
2009-08-06 22:00:00,14.528,14.545,14.434,14.498,400000.0
2009-08-06 22:01:00,14.537,14.544,14.419,14.495,400000.0
2009-08-06 22:02:00,14.551,14.551,14.449,14.479,400000.0
2009-08-06 22:03:00,14.525,14.58,14.45,14.497,400000.0
2009-08-06 22:04:00,14.584,14.606,14.462,14.501,400000.0
2009-08-06 22:05:00,14.55,14.56,14.55,14.55,500000.0
2009-08-06 22:06:00,14.529,14.543,14.444,14.483,500000.0
2009-08-06 22:07:00,14.462,14.568,14.462,14.561,450000.0
2009-08-06 22:08:00,14.451,14.593,14.451,14.558,450000.0
2009-08-06 22:09:00,14.455,14.581,14.443,14.493,400000.0
2009-08-06 22:10:00,14.568,14.568,14.449,14.507,400000.0
2009-08-06 22:11:00,14.433,14.559,14.432,14.481,500000.0
2009-08-06 22:12:00,14.54,14.56,14.54,14.56,350000.0
2009-08-06 22:13:00,14.46,14.573,14.46,14.556,350000.0
2009-08-06 22:14:00,14.562,14.562,14.477,14.505,400000.0
2009-08-06 22:15:00,14.521,14.521,14.431,14.474,400000.0
2009-08-06 22:16:00,14.473,14.542,14.418,14.463,400000.0
2009-08-06 22:17:00,14.562,14.566,14.466,14.512,550000.0
2009-08-06 22:18:00,14.55,14.55,14.54,14.54,350000.0
2009-08-06 22:19:00,14.579,14.579,14.439,14.567,350000.0
2009-08-06 22:20:00,14.526,14.554,14.446,14.462,350000.0
2009-08-06 22:23:00,14.557,14.56,14.402,14.402,450000.0
2009-08-06 22:24:00,14.535,14.535,14.378,14.41,650000.0
2009-08-06 22:25:00,14.54,14.54,14.53,14.54,400000.0
2009-08-06 22:26:00,14.498,14.527,14.375,14.527,400000.0
2009-08-06 22:27:00,14.394,14.513,14.384,14.404,350000.0
2009-08-06 22:28:00,14.463,14.538,14.392,14.538,400000.0
2009-08-06 22:29:00,14.53,14.53,14.52,14.52,400000.0
2009-08-06 22:30:00,14.554,14.554,14.445,14.462,400000.0
2009-08-06 22:31:00,14.51,14.52,14.51,14.51,500000.0
2009-08-06 22:32:00,14.443,14.539,14.435,14.532,500000.0
2009-08-06 22:33:00,14.429,14.579,14.429,14.548,500000.0
2009-08-06 22:34:00,14.519,14.519,14.377,14.394,350000.0
2009-08-06 22:35:00,14.51,14.52,14.51,14.51,300000.0
2009-08-06 22:37:00,14.537,14.537,14.42,14.42,300000.0
2009-08-06 22:38:00,14.466,14.578,14.456,14.544,550000.0
2009-08-06 22:39:00,14.455,14.538,14.407,14.407,500000.0
2009-08-06 22:40:00,14.372,14.519,14.372,14.443,700000.0
2009-08-06 22:46:00,14.42,14.517,14.372,14.517,550000.0
2009-08-06 22:49:00,14.512,14.512,14.376,14.397,250000.0
2009-08-06 22:50:00,14.418,14.526,14.374,14.49,1000000.0
2009-08-06 22:51:00,14.466,14.523,14.367,14.462,650000.0
2009-08-06 22:52:00,14.511,14.538,14.409,14.499,250000.0
2009-08-06 22:53:00,14.416,14.55,14.405,14.434,500000.0
2009-08-06 22:54:00,14.546,14.546,14.428,14.541,300000.0
2009-08-06 22:55:00,14.51,14.52,14.51,14.51,700000.0
2009-08-06 22:57:00,14.557,14.585,14.451,14.553,700000.0
2009-08-06 22:58:00,14.539,14.543,14.431,14.538,200000.0
2009-08-06 22:59:00,14.51,14.52,14.51,14.52,600000.0
2009-08-06 23:00:00,14.535,14.556,14.416,14.512,600000.0
2009-08-06 23:01:00,14.393,14.507,14.393,14.402,250000.0
2009-08-06 23:02:00,14.52,14.52,14.51,14.51,250000.0
2009-08-06 23:03:00,14.507,14.518,14.489,14.496,250000.0
2009-08-06 23:04:00,14.521,14.523,14.428,14.519,500000.0
2009-08-06 23:07:00,14.536,14.536,14.427,14.439,500000.0
2009-08-06 23:08:00,14.52,14.53,14.51,14.53,550000.0
2009-08-06 23:10:00,14.442,14.53,14.391,14.53,550000.0
2009-08-06 23:11:00,14.55,14.55,14.54,14.54,550000.0
2009-08-06 23:12:00,14.555,14.555,14.455,14.546,550000.0
2009-08-06 23:13:00,14.43,14.593,14.412,14.504,550000.0
2009-08-06 23:14:00,14.529,14.54,14.424,14.445,600000.0
2009-08-06 23:15:00,14.433,14.546,14.42,14.43,850000.0
2009-08-06 23:18:00,14.53,14.53,14.53,14.53,750000.0
2009-08-06 23:20:00,14.448,14.534,14.414,14.516,750000.0
2009-08-06 23:29:00,14.55,14.55,14.53,14.53,750000.0
2009-08-06 23:30:00,14.438,14.534,14.409,14.521,750000.0
2009-08-06 23:33:00,14.498,14.528,14.397,14.514,350000.0
2009-08-06 23:38:00,14.54,14.54,14.53,14.53,650000.0
2009-08-06 23:40:00,14.524,14.534,14.399,14.498,650000.0
2009-08-06 23:46:00,14.391,14.484,14.355,14.484,400000.0
2009-08-06 23:49:00,14.422,14.57,14.422,14.496,400000.0
2009-08-06 23:50:00,14.488,14.534,14.408,14.424,1300000.0
2009-08-06 23:51:00,14.54,14.54,14.54,14.54,750000.0
2009-08-06 23:52:00,14.53,14.53,14.53,14.53,750000.0
2009-08-07 00:00:00,14.49,14.561,14.416,14.561,750000.0
2009-08-07 00:01:00,14.479,14.534,14.408,14.534,1050000.0
2009-08-07 00:02:00,14.542,14.589,14.436,14.54,1200000.0
2009-08-07 00:03:00,14.576,14.581,14.441,14.48,700000.0
2009-08-07 00:04:00,14.469,14.544,14.406,14.454,1100000.0
2009-08-07 00:05:00,14.502,14.6,14.473,14.479,650000.0
2009-08-07 00:06:00,14.553,14.553,14.544,14.544,100000.0
2009-08-07 00:07:00,14.531,14.572,14.504,14.56,350000.0
2009-08-07 00:08:00,14.556,14.591,14.451,14.546,550000.0
2009-08-07 00:10:00,14.469,14.524,14.438,14.518,600000.0
2009-08-07 00:11:00,14.567,14.573,14.452,14.452,500000.0
2009-08-07 00:20:00,14.408,14.539,14.408,14.51,650000.0
2009-08-07 00:23:00,14.472,14.573,14.472,14.482,350000.0
2009-08-07 00:24:00,14.565,14.565,14.47,14.534,200000.0
2009-08-07 00:25:00,14.561,14.561,14.482,14.484,250000.0
2009-08-07 00:29:00,14.496,14.496,14.451,14.481,150000.0
2009-08-07 00:30:00,14.537,14.586,14.465,14.492,1000000.0
2009-08-07 00:31:00,14.525,14.525,14.44,14.49,200000.0
2009-08-07 00:32:00,14.55,14.56,14.55,14.56,500000.0
2009-08-07 00:35:00,14.541,14.575,14.452,14.575,500000.0
2009-08-07 00:40:00,14.463,14.536,14.388,14.426,750000.0
2009-08-07 00:41:00,14.525,14.568,14.457,14.566,600000.0
2009-08-07 00:42:00,14.54,14.54,14.54,14.54,600000.0
2009-08-07 00:43:00,14.42,14.544,14.408,14.433,600000.0
2009-08-07 00:50:00,14.548,14.617,14.482,14.482,800000.0
2009-08-07 00:51:00,14.541,14.599,14.478,14.485,450000.0
2009-08-07 00:52:00,14.499,14.583,14.442,14.556,700000.0
2009-08-07 00:53:00,14.457,14.547,14.457,14.479,350000.0
2009-08-07 00:54:00,14.494,14.577,14.483,14.539,400000.0
2009-08-07 00:55:00,14.54,14.56,14.54,14.56,350000.0
2009-08-07 00:56:00,14.54,14.54,14.54,14.54,350000.0
2009-08-07 00:58:00,14.525,14.525,14.429,14.429,350000.0
2009-08-07 00:59:00,14.578,14.584,14.448,14.566,500000.0
2009-08-07 01:00:00,14.409,14.544,14.402,14.488,1300000.0
2009-08-07 01:02:00,14.522,14.564,14.432,14.521,400000.0
2009-08-07 01:03:00,14.54,14.54,14.54,14.54,500000.0
2009-08-07 01:05:00,14.546,14.567,14.433,14.544,500000.0
2009-08-07 01:06:00,14.56,14.56,14.55,14.55,1000000.0
2009-08-07 01:08:00,14.558,14.593,14.482,14.593,1000000.0
2009-08-07 01:09:00,14.52,14.562,14.426,14.453,900000.0
2009-08-07 01:10:00,14.54,14.543,14.408,14.527,900000.0
2009-08-07 01:11:00,14.398,14.537,14.388,14.537,950000.0
2009-08-07 01:12:00,14.493,14.61,14.469,14.497,550000.0
2009-08-07 01:13:00,14.52,14.537,14.52,14.537,100000.0
2009-08-07 01:14:00,14.43,14.594,14.421,14.549,300000.0
2009-08-07 01:15:00,14.482,14.524,14.44,14.44,350000.0
2009-08-07 01:16:00,14.506,14.539,14.428,14.539,350000.0
2009-08-07 01:17:00,14.452,14.519,14.407,14.428,400000.0
2009-08-07 01:18:00,14.478,14.543,14.408,14.543,750000.0
2009-08-07 01:19:00,14.46,14.46,14.432,14.432,100000.0
2009-08-07 01:20:00,14.484,14.521,14.4,14.4,450000.0
2009-08-07 01:21:00,14.554,14.554,14.454,14.505,200000.0
2009-08-07 01:22:00,14.468,14.563,14.448,14.563,400000.0
2009-08-07 01:23:00,14.458,14.563,14.418,14.44,550000.0
2009-08-07 01:24:00,14.542,14.568,14.423,14.497,550000.0
2009-08-07 01:25:00,14.53,14.54,14.53,14.54,300000.0
2009-08-07 01:27:00,14.558,14.558,14.439,14.514,300000.0
2009-08-07 01:28:00,14.465,14.601,14.453,14.562,950000.0
2009-08-07 01:29:00,14.518,14.518,14.356,14.399,550000.0
2009-08-07 01:30:00,14.539,14.539,14.368,14.521,400000.0
2009-08-07 01:31:00,14.553,14.554,14.443,14.443,450000.0
2009-08-07 01:32:00,14.557,14.558,14.432,14.548,750000.0
2009-08-07 01:33:00,14.478,14.545,14.415,14.518,300000.0
2009-08-07 01:34:00,14.501,14.553,14.396,14.533,450000.0
2009-08-07 01:35:00,14.471,14.523,14.392,14.51,500000.0
2009-08-07 01:36:00,14.427,14.427,14.427,14.427,50000.0
2009-08-07 01:37:00,14.548,14.548,14.451,14.451,200000.0
2009-08-07 01:38:00,14.506,14.546,14.455,14.503,500000.0
2009-08-07 01:39:00,14.51,14.52,14.51,14.52,500000.0
2009-08-07 01:40:00,14.545,14.545,14.403,14.484,500000.0
2009-08-07 01:41:00,14.499,14.52,14.382,14.516,400000.0
2009-08-07 01:42:00,14.437,14.549,14.399,14.548,1050000.0
2009-08-07 01:43:00,14.528,14.596,14.443,14.443,450000.0
2009-08-07 01:44:00,14.494,14.542,14.494,14.504,250000.0
2009-08-07 01:45:00,14.509,14.513,14.384,14.384,400000.0
2009-08-07 01:46:00,14.532,14.532,14.39,14.51,250000.0
2009-08-07 01:47:00,14.518,14.544,14.408,14.501,400000.0
2009-08-07 01:48:00,14.447,14.539,14.447,14.539,400000.0
2009-08-07 01:50:00,14.531,14.551,14.407,14.551,850000.0
2009-08-07 01:52:00,14.536,14.553,14.508,14.508,500000.0
2009-08-07 01:53:00,14.45,14.563,14.45,14.536,800000.0
2009-08-07 01:54:00,14.412,14.552,14.412,14.546,750000.0
2009-08-07 01:55:00,14.448,14.555,14.431,14.555,400000.0
2009-08-07 01:56:00,14.542,14.551,14.46,14.46,400000.0
2009-08-07 01:57:00,14.465,14.563,14.428,14.538,350000.0
2009-08-07 01:59:00,14.51,14.55,14.418,14.505,400000.0
2009-08-07 02:00:00,14.52,14.53,14.51,14.52,500000.0
2009-08-07 02:01:00,14.494,14.524,14.439,14.494,500000.0
2009-08-07 02:02:00,14.411,14.521,14.383,14.508,650000.0
2009-08-07 02:04:00,14.501,14.519,14.415,14.5,600000.0
2009-08-07 02:05:00,14.494,14.522,14.405,14.477,500000.0
2009-08-07 02:06:00,14.521,14.521,14.454,14.454,100000.0
2009-08-07 02:08:00,14.544,14.549,14.51,14.511,300000.0
2009-08-07 02:09:00,14.501,14.519,14.363,14.498,500000.0
2009-08-07 02:10:00,14.501,14.509,14.416,14.506,550000.0
2009-08-07 02:12:00,14.542,14.542,14.467,14.475,850000.0
2009-08-07 02:14:00,14.516,14.554,14.397,14.397,800000.0
2009-08-07 02:15:00,14.51,14.52,14.51,14.51,700000.0
2009-08-07 02:16:00,14.513,14.553,14.418,14.526,700000.0
2009-08-07 02:17:00,14.469,14.523,14.411,14.411,400000.0
2009-08-07 02:18:00,14.526,14.553,14.526,14.553,100000.0
2009-08-07 02:20:00,14.473,14.515,14.393,14.484,400000.0
2009-08-07 02:21:00,14.509,14.536,14.448,14.504,500000.0
2009-08-07 02:22:00,14.51,14.52,14.51,14.52,300000.0
2009-08-07 02:23:00,14.473,14.514,14.424,14.488,300000.0
2009-08-07 02:24:00,14.549,14.549,14.468,14.468,100000.0
2009-08-07 02:25:00,14.461,14.503,14.389,14.503,400000.0
2009-08-07 02:26:00,14.467,14.521,14.433,14.499,650000.0
2009-08-07 02:27:00,14.5,14.5,14.49,14.5,100000.0
2009-08-07 02:28:00,14.484,14.484,14.473,14.473,100000.0
2009-08-07 02:29:00,14.476,14.526,14.408,14.526,600000.0
2009-08-07 02:30:00,14.456,14.494,14.363,14.464,400000.0
2009-08-07 02:31:00,14.48,14.48,14.48,14.48,400000.0
2009-08-07 02:33:00,14.462,14.504,14.372,14.461,400000.0
2009-08-07 02:35:00,14.37,14.465,14.37,14.465,100000.0
2009-08-07 02:36:00,14.35,14.492,14.35,14.46,450000.0
2009-08-07 02:37:00,14.49,14.49,14.49,14.49,350000.0
2009-08-07 02:39:00,14.48,14.48,14.48,14.48,350000.0
2009-08-07 02:40:00,14.402,14.493,14.402,14.493,350000.0
2009-08-07 02:42:00,14.486,14.589,14.43,14.43,1050000.0
2009-08-07 02:43:00,14.521,14.521,14.485,14.499,400000.0
2009-08-07 02:44:00,14.52,14.52,14.373,14.373,350000.0
2009-08-07 02:45:00,14.408,14.503,14.408,14.503,300000.0
2009-08-07 02:46:00,14.403,14.523,14.401,14.401,400000.0
2009-08-07 02:47:00,14.393,14.53,14.393,14.53,400000.0
2009-08-07 02:48:00,14.384,14.496,14.384,14.496,400000.0
2009-08-07 02:49:00,14.5,14.51,14.5,14.51,350000.0
2009-08-07 02:50:00,14.403,14.589,14.403,14.407,350000.0
2009-08-07 02:51:00,14.508,14.508,14.427,14.427,350000.0
2009-08-07 02:52:00,14.482,14.513,14.372,14.484,900000.0
2009-08-07 02:53:00,14.523,14.523,14.437,14.437,100000.0
2009-08-07 02:54:00,14.485,14.511,14.424,14.506,450000.0
2009-08-07 02:55:00,14.5,14.5,14.49,14.5,1050000.0
2009-08-07 02:57:00,14.49,14.49,14.49,14.49,1050000.0
2009-08-07 02:59:00,14.493,14.523,14.373,14.523,1050000.0
2009-08-07 03:00:00,14.416,14.416,14.416,14.416,50000.0
2009-08-07 03:01:00,14.393,14.503,14.388,14.503,400000.0
2009-08-07 03:02:00,14.436,14.525,14.427,14.427,350000.0
2009-08-07 03:03:00,14.51,14.51,14.5,14.51,100000.0
2009-08-07 03:04:00,14.404,14.434,14.404,14.434,100000.0
2009-08-07 03:05:00,14.465,14.485,14.432,14.447,250000.0
2009-08-07 03:06:00,14.489,14.489,14.354,14.413,600000.0
2009-08-07 03:07:00,14.51,14.51,14.49,14.49,450000.0
2009-08-07 03:08:00,14.508,14.508,14.366,14.4,450000.0
2009-08-07 03:09:00,14.522,14.522,14.39,14.518,550000.0
2009-08-07 03:10:00,14.492,14.525,14.377,14.494,550000.0
2009-08-07 03:11:00,14.443,14.544,14.406,14.53,450000.0
2009-08-07 03:12:00,14.403,14.505,14.403,14.482,250000.0
2009-08-07 03:13:00,14.39,14.534,14.39,14.534,450000.0
2009-08-07 03:14:00,14.518,14.518,14.358,14.401,400000.0
2009-08-07 03:15:00,14.524,14.532,14.446,14.446,250000.0
2009-08-07 03:16:00,14.524,14.528,14.388,14.528,400000.0
2009-08-07 03:17:00,14.424,14.511,14.376,14.475,550000.0
2009-08-07 03:18:00,14.434,14.502,14.379,14.379,350000.0
2009-08-07 03:19:00,14.5,14.51,14.5,14.5,400000.0
2009-08-07 03:20:00,14.481,14.542,14.399,14.484,400000.0
2009-08-07 03:21:00,14.505,14.538,14.446,14.51,500000.0
2009-08-07 03:23:00,14.492,14.534,14.402,14.491,400000.0
2009-08-07 03:24:00,14.504,14.534,14.449,14.504,500000.0
2009-08-07 03:25:00,14.375,14.494,14.375,14.47,650000.0
2009-08-07 03:26:00,14.422,14.516,14.422,14.481,450000.0
2009-08-07 03:27:00,14.485,14.485,14.375,14.47,600000.0
2009-08-07 03:28:00,14.5,14.51,14.5,14.51,500000.0
2009-08-07 03:29:00,14.534,14.557,14.424,14.424,500000.0
2009-08-07 03:30:00,14.443,14.527,14.402,14.504,550000.0
2009-08-07 03:31:00,14.47,14.512,14.406,14.406,300000.0
2009-08-07 03:32:00,14.383,14.515,14.383,14.515,300000.0
2009-08-07 03:33:00,14.454,14.524,14.437,14.437,400000.0
2009-08-07 03:34:00,14.446,14.505,14.378,14.47,350000.0
2009-08-07 03:35:00,14.419,14.549,14.419,14.507,500000.0
2009-08-07 03:36:00,14.534,14.534,14.49,14.506,300000.0
2009-08-07 03:37:00,14.41,14.532,14.41,14.532,300000.0
2009-08-07 03:38:00,14.51,14.51,14.5,14.5,400000.0
2009-08-07 03:39:00,14.527,14.532,14.408,14.408,400000.0
2009-08-07 03:40:00,14.506,14.521,14.388,14.5,400000.0
2009-08-07 03:42:00,14.5,14.5,14.5,14.5,400000.0
2009-08-07 03:43:00,14.415,14.508,14.41,14.437,400000.0
2009-08-07 03:44:00,14.514,14.514,14.397,14.512,350000.0
2009-08-07 03:45:00,14.497,14.552,14.381,14.381,350000.0
2009-08-07 03:46:00,14.463,14.463,14.463,14.463,50000.0
2009-08-07 03:47:00,14.5,14.5,14.49,14.5,400000.0
2009-08-07 03:48:00,14.522,14.557,14.461,14.461,400000.0
2009-08-07 03:49:00,14.393,14.527,14.393,14.499,800000.0
2009-08-07 03:50:00,14.479,14.479,14.398,14.478,250000.0
2009-08-07 03:51:00,14.503,14.528,14.381,14.525,350000.0
2009-08-07 03:52:00,14.413,14.508,14.406,14.484,350000.0
2009-08-07 03:53:00,14.412,14.503,14.412,14.503,100000.0
2009-08-07 03:55:00,14.506,14.542,14.405,14.405,350000.0
2009-08-07 03:56:00,14.407,14.492,14.4,14.492,150000.0
2009-08-07 04:00:00,14.442,14.484,14.352,14.441,400000.0
2009-08-07 04:03:00,14.448,14.495,14.36,14.45,400000.0
2009-08-07 04:06:00,14.494,14.509,14.373,14.509,300000.0
2009-08-07 04:07:00,14.461,14.465,14.356,14.372,350000.0
2009-08-07 04:09:00,14.411,14.542,14.354,14.388,1100000.0
2009-08-07 04:10:00,14.428,14.468,14.359,14.411,350000.0
2009-08-07 04:11:00,14.49,14.49,14.49,14.49,400000.0
2009-08-07 04:12:00,14.472,14.514,14.382,14.471,400000.0
2009-08-07 04:13:00,14.467,14.51,14.408,14.482,500000.0
2009-08-07 04:14:00,14.339,14.461,14.337,14.454,650000.0
2009-08-07 04:15:00,14.5,14.5,14.49,14.49,150000.0
2009-08-07 04:16:00,14.454,14.462,14.45,14.45,150000.0
2009-08-07 04:17:00,14.388,14.388,14.388,14.388,50000.0
2009-08-07 04:18:00,14.393,14.567,14.385,14.461,550000.0
2009-08-07 04:19:00,14.355,14.499,14.33,14.448,1350000.0
2009-08-07 04:20:00,14.387,14.387,14.369,14.369,150000.0
2009-08-07 04:21:00,14.41,14.41,14.41,14.41,50000.0
2009-08-07 04:22:00,14.378,14.487,14.378,14.462,350000.0
2009-08-07 04:23:00,14.375,14.375,14.375,14.375,50000.0
2009-08-07 04:24:00,14.395,14.524,14.395,14.524,200000.0
2009-08-07 04:25:00,14.456,14.504,14.384,14.384,350000.0
2009-08-07 04:26:00,14.397,14.502,14.397,14.458,400000.0
2009-08-07 04:27:00,14.446,14.45,14.418,14.45,150000.0
2009-08-07 04:28:00,14.357,14.489,14.357,14.445,200000.0
2009-08-07 04:30:00,14.463,14.482,14.412,14.445,200000.0
2009-08-07 04:31:00,14.505,14.505,14.413,14.428,250000.0
2009-08-07 04:32:00,14.486,14.486,14.431,14.466,150000.0
2009-08-07 04:34:00,14.456,14.489,14.354,14.438,400000.0
2009-08-07 04:35:00,14.475,14.507,14.423,14.472,500000.0
2009-08-07 04:36:00,14.49,14.49,14.48,14.48,700000.0
2009-08-07 04:37:00,14.479,14.5,14.327,14.433,700000.0
2009-08-07 04:38:00,14.389,14.443,14.376,14.443,150000.0
2009-08-07 04:39:00,14.489,14.518,14.401,14.458,500000.0
2009-08-07 04:40:00,14.475,14.476,14.375,14.405,400000.0
2009-08-07 04:41:00,14.516,14.539,14.4,14.4,300000.0
2009-08-07 04:42:00,14.534,14.534,14.421,14.458,350000.0
2009-08-07 04:43:00,14.496,14.513,14.374,14.374,400000.0
2009-08-07 04:44:00,14.517,14.519,14.398,14.485,650000.0
2009-08-07 04:45:00,14.482,14.558,14.411,14.411,800000.0
2009-08-07 04:46:00,14.499,14.512,14.483,14.483,300000.0
2009-08-07 04:47:00,14.423,14.571,14.423,14.539,450000.0
2009-08-07 04:48:00,14.492,14.496,14.394,14.481,250000.0
2009-08-07 04:49:00,14.5,14.51,14.5,14.51,250000.0
2009-08-07 04:50:00,14.468,14.506,14.404,14.408,250000.0
2009-08-07 04:52:00,14.464,14.5,14.369,14.465,400000.0
2009-08-07 04:53:00,14.52,14.52,14.51,14.52,350000.0
2009-08-07 04:54:00,14.433,14.556,14.424,14.424,350000.0
2009-08-07 04:55:00,14.451,14.529,14.381,14.526,350000.0
2009-08-07 04:56:00,14.52,14.52,14.51,14.52,250000.0
2009-08-07 04:57:00,14.502,14.527,14.49,14.49,250000.0
2009-08-07 04:58:00,14.553,14.553,14.553,14.553,50000.0
2009-08-07 04:59:00,14.515,14.573,14.419,14.545,800000.0
2009-08-07 05:00:00,14.504,14.556,14.497,14.531,550000.0
2009-08-07 05:02:00,14.513,14.549,14.505,14.537,300000.0
2009-08-07 05:03:00,14.507,14.507,14.507,14.507,50000.0
2009-08-07 05:05:00,14.513,14.513,14.513,14.513,50000.0
2009-08-07 05:06:00,14.505,14.505,14.427,14.503,350000.0
2009-08-07 05:07:00,14.52,14.52,14.51,14.52,250000.0
2009-08-07 05:08:00,14.446,14.53,14.444,14.448,250000.0
2009-08-07 05:09:00,14.44,14.591,14.44,14.56,750000.0
2009-08-07 05:10:00,14.447,14.542,14.392,14.542,350000.0
2009-08-07 05:11:00,14.479,14.535,14.405,14.501,350000.0
2009-08-07 05:12:00,14.536,14.544,14.42,14.544,550000.0
2009-08-07 05:13:00,14.499,14.499,14.413,14.413,100000.0
2009-08-07 05:14:00,14.428,14.543,14.428,14.473,450000.0
2009-08-07 05:16:00,14.495,14.534,14.403,14.487,400000.0
2009-08-07 05:18:00,14.532,14.532,14.464,14.464,100000.0
2009-08-07 05:19:00,14.493,14.493,14.439,14.439,300000.0
2009-08-07 05:20:00,14.532,14.532,14.425,14.501,300000.0
2009-08-07 05:21:00,14.446,14.503,14.411,14.443,350000.0
2009-08-07 05:22:00,14.52,14.52,14.5,14.51,350000.0
2009-08-07 05:23:00,14.509,14.529,14.42,14.426,350000.0
2009-08-07 05:24:00,14.491,14.491,14.417,14.442,300000.0
2009-08-07 05:25:00,14.546,14.562,14.445,14.496,400000.0
2009-08-07 05:26:00,14.52,14.52,14.52,14.52,100000.0
2009-08-07 05:27:00,14.475,14.533,14.475,14.533,100000.0
2009-08-07 05:28:00,14.462,14.495,14.391,14.435,350000.0
2009-08-07 05:30:00,14.509,14.509,14.444,14.451,150000.0
2009-08-07 05:32:00,14.487,14.521,14.436,14.436,350000.0
2009-08-07 05:33:00,14.508,14.515,14.378,14.474,400000.0
2009-08-07 05:34:00,14.521,14.521,14.457,14.514,400000.0
2009-08-07 05:35:00,14.542,14.542,14.433,14.457,450000.0
2009-08-07 05:36:00,14.436,14.521,14.436,14.441,400000.0
2009-08-07 05:37:00,14.422,14.52,14.417,14.49,400000.0
2009-08-07 05:38:00,14.503,14.528,14.427,14.512,400000.0
2009-08-07 05:39:00,14.52,14.52,14.51,14.52,400000.0
2009-08-07 05:40:00,14.455,14.5,14.382,14.476,400000.0
2009-08-07 05:42:00,14.496,14.534,14.419,14.419,250000.0
2009-08-07 05:43:00,14.437,14.527,14.405,14.405,300000.0
2009-08-07 05:44:00,14.392,14.501,14.392,14.476,350000.0
2009-08-07 05:45:00,14.438,14.511,14.402,14.484,350000.0
2009-08-07 05:46:00,14.47,14.504,14.4,14.497,350000.0
2009-08-07 05:47:00,14.444,14.527,14.426,14.489,550000.0
2009-08-07 05:48:00,14.495,14.495,14.35,14.371,450000.0
2009-08-07 05:49:00,14.407,14.542,14.398,14.509,1100000.0
2009-08-07 05:50:00,14.423,14.478,14.366,14.478,200000.0
2009-08-07 05:51:00,14.417,14.534,14.398,14.487,450000.0
2009-08-07 05:52:00,14.5,14.5,14.5,14.5,250000.0
2009-08-07 05:53:00,14.468,14.468,14.38,14.384,250000.0
2009-08-07 05:54:00,14.457,14.489,14.415,14.46,350000.0
2009-08-07 05:55:00,14.52,14.52,14.51,14.51,400000.0
2009-08-07 05:56:00,14.442,14.564,14.409,14.409,400000.0
2009-08-07 05:57:00,14.517,14.535,14.4,14.484,500000.0
2009-08-07 05:58:00,14.403,14.506,14.381,14.452,350000.0
2009-08-07 05:59:00,14.473,14.552,14.42,14.434,500000.0
2009-08-07 06:00:00,14.524,14.524,14.412,14.428,450000.0
2009-08-07 06:01:00,14.497,14.499,14.447,14.497,300000.0
2009-08-07 06:02:00,14.424,14.53,14.413,14.526,350000.0
2009-08-07 06:03:00,14.516,14.553,14.474,14.539,400000.0
2009-08-07 06:04:00,14.463,14.523,14.404,14.514,350000.0
2009-08-07 06:05:00,14.43,14.526,14.411,14.526,350000.0
2009-08-07 06:06:00,14.433,14.539,14.43,14.52,300000.0
2009-08-07 06:07:00,14.414,14.547,14.414,14.509,450000.0
2009-08-07 06:08:00,14.531,14.531,14.423,14.423,350000.0
2009-08-07 06:09:00,14.403,14.513,14.37,14.513,700000.0
2009-08-07 06:10:00,14.541,14.541,14.518,14.518,100000.0
2009-08-07 06:11:00,14.562,14.562,14.445,14.445,150000.0
2009-08-07 06:12:00,14.512,14.548,14.427,14.548,250000.0
2009-08-07 06:13:00,14.415,14.512,14.415,14.512,100000.0
2009-08-07 06:14:00,14.458,14.514,14.387,14.514,400000.0
2009-08-07 06:15:00,14.513,14.549,14.49,14.549,200000.0
2009-08-07 06:16:00,14.539,14.539,14.423,14.504,400000.0
2009-08-07 06:17:00,14.505,14.515,14.444,14.478,350000.0
2009-08-07 06:18:00,14.439,14.542,14.391,14.436,550000.0
2009-08-07 06:19:00,14.519,14.519,14.39,14.473,750000.0
2009-08-07 06:20:00,14.465,14.465,14.369,14.439,350000.0
2009-08-07 06:21:00,14.488,14.488,14.425,14.425,350000.0
2009-08-07 06:22:00,14.455,14.543,14.412,14.543,400000.0
2009-08-07 06:23:00,14.504,14.572,14.504,14.551,350000.0
2009-08-07 06:24:00,14.548,14.548,14.421,14.485,550000.0
2009-08-07 06:25:00,14.356,14.494,14.356,14.408,400000.0
2009-08-07 06:26:00,14.474,14.547,14.425,14.441,400000.0
2009-08-07 06:27:00,14.55,14.55,14.54,14.55,100000.0
2009-08-07 06:28:00,14.537,14.537,14.52,14.52,100000.0
2009-08-07 06:29:00,14.427,14.542,14.416,14.483,600000.0
2009-08-07 06:30:00,14.502,14.503,14.404,14.501,500000.0
2009-08-07 06:31:00,14.552,14.552,14.409,14.482,450000.0
2009-08-07 06:32:00,14.486,14.542,14.476,14.541,350000.0
2009-08-07 06:33:00,14.423,14.547,14.423,14.495,450000.0
2009-08-07 06:34:00,14.557,14.576,14.461,14.537,250000.0
2009-08-07 06:35:00,14.58,14.59,14.58,14.58,400000.0
2009-08-07 06:36:00,14.536,14.598,14.495,14.495,400000.0
2009-08-07 06:37:00,14.476,14.571,14.476,14.559,400000.0
2009-08-07 06:38:00,14.547,14.551,14.47,14.521,400000.0
2009-08-07 06:39:00,14.486,14.63,14.471,14.585,850000.0
2009-08-07 06:40:00,14.53,14.592,14.43,14.43,400000.0
2009-08-07 06:41:00,14.568,14.575,14.465,14.517,400000.0
2009-08-07 06:42:00,14.584,14.599,14.477,14.585,250000.0
2009-08-07 06:43:00,14.519,14.577,14.415,14.577,500000.0
2009-08-07 06:44:00,14.485,14.568,14.485,14.562,350000.0
2009-08-07 06:45:00,14.51,14.525,14.418,14.52,400000.0
2009-08-07 06:46:00,14.543,14.578,14.443,14.548,400000.0
2009-08-07 06:47:00,14.443,14.553,14.443,14.514,450000.0
2009-08-07 06:48:00,14.522,14.528,14.374,14.528,450000.0
2009-08-07 06:49:00,14.555,14.583,14.452,14.548,650000.0
2009-08-07 06:50:00,14.511,14.568,14.456,14.469,550000.0
2009-08-07 06:51:00,14.544,14.614,14.457,14.563,350000.0
2009-08-07 06:52:00,14.438,14.579,14.438,14.502,550000.0
2009-08-07 06:53:00,14.559,14.559,14.41,14.522,400000.0
2009-08-07 06:54:00,14.536,14.547,14.414,14.547,300000.0
2009-08-07 06:55:00,14.535,14.535,14.414,14.463,300000.0
2009-08-07 06:56:00,14.454,14.572,14.453,14.563,600000.0
2009-08-07 06:57:00,14.41,14.559,14.41,14.534,300000.0
2009-08-07 06:58:00,14.51,14.518,14.463,14.518,250000.0
2009-08-07 06:59:00,14.478,14.56,14.454,14.54,500000.0
2009-08-07 07:00:00,14.518,14.543,14.424,14.485,450000.0
2009-08-07 07:01:00,14.495,14.529,14.449,14.483,250000.0
2009-08-07 07:02:00,14.554,14.556,14.439,14.489,400000.0
2009-08-07 07:03:00,14.514,14.572,14.439,14.529,450000.0
2009-08-07 07:04:00,14.566,14.618,14.46,14.477,350000.0
2009-08-07 07:05:00,14.574,14.574,14.422,14.536,450000.0
2009-08-07 07:06:00,14.425,14.531,14.411,14.411,350000.0
2009-08-07 07:07:00,14.44,14.554,14.44,14.45,350000.0
2009-08-07 07:08:00,14.531,14.6,14.465,14.559,350000.0
2009-08-07 07:09:00,14.453,14.569,14.444,14.444,350000.0
2009-08-07 07:10:00,14.496,14.559,14.472,14.483,400000.0
2009-08-07 07:11:00,14.486,14.558,14.435,14.558,250000.0
2009-08-07 07:12:00,14.534,14.534,14.398,14.45,350000.0
2009-08-07 07:13:00,14.555,14.555,14.399,14.426,350000.0
2009-08-07 07:14:00,14.557,14.557,14.436,14.547,550000.0
2009-08-07 07:15:00,14.506,14.567,14.418,14.51,350000.0
2009-08-07 07:16:00,14.58,14.58,14.57,14.57,250000.0
2009-08-07 07:17:00,14.555,14.555,14.47,14.47,250000.0
2009-08-07 07:18:00,14.46,14.563,14.426,14.468,450000.0
2009-08-07 07:19:00,14.432,14.546,14.418,14.505,550000.0
2009-08-07 07:20:00,14.408,14.517,14.408,14.517,250000.0
2009-08-07 07:21:00,14.545,14.574,14.453,14.472,300000.0
2009-08-07 07:22:00,14.46,14.525,14.42,14.518,350000.0
2009-08-07 07:23:00,14.462,14.564,14.462,14.523,350000.0
2009-08-07 07:24:00,14.546,14.553,14.435,14.549,450000.0
2009-08-07 07:25:00,14.521,14.547,14.404,14.486,500000.0
2009-08-07 07:26:00,14.484,14.538,14.43,14.538,350000.0
2009-08-07 07:27:00,14.544,14.545,14.41,14.545,550000.0
2009-08-07 07:28:00,14.52,14.569,14.423,14.477,350000.0
2009-08-07 07:29:00,14.503,14.552,14.43,14.463,550000.0
2009-08-07 07:30:00,14.545,14.545,14.454,14.454,150000.0
2009-08-07 07:31:00,14.419,14.549,14.413,14.524,350000.0
2009-08-07 07:32:00,14.511,14.524,14.407,14.482,350000.0
2009-08-07 07:33:00,14.456,14.55,14.419,14.533,550000.0
2009-08-07 07:34:00,14.426,14.58,14.426,14.434,350000.0
2009-08-07 07:35:00,14.506,14.51,14.387,14.46,350000.0
2009-08-07 07:36:00,14.511,14.559,14.418,14.501,400000.0
2009-08-07 07:37:00,14.414,14.522,14.413,14.443,400000.0
2009-08-07 07:38:00,14.532,14.555,14.419,14.506,400000.0
2009-08-07 07:39:00,14.502,14.536,14.402,14.529,400000.0
2009-08-07 07:40:00,14.546,14.546,14.421,14.488,550000.0
2009-08-07 07:41:00,14.54,14.54,14.429,14.514,350000.0
2009-08-07 07:42:00,14.442,14.534,14.423,14.527,500000.0
2009-08-07 07:43:00,14.523,14.558,14.417,14.473,550000.0
2009-08-07 07:44:00,14.559,14.559,14.433,14.477,350000.0
2009-08-07 07:45:00,14.558,14.569,14.435,14.569,350000.0
2009-08-07 07:46:00,14.57,14.596,14.45,14.582,350000.0
2009-08-07 07:47:00,14.462,14.539,14.443,14.532,400000.0
2009-08-07 07:48:00,14.437,14.571,14.437,14.535,500000.0
2009-08-07 07:49:00,14.55,14.613,14.473,14.535,550000.0
2009-08-07 07:50:00,14.537,14.537,14.405,14.474,400000.0
2009-08-07 07:51:00,14.497,14.574,14.448,14.559,300000.0
2009-08-07 07:52:00,14.506,14.57,14.445,14.481,500000.0
2009-08-07 07:53:00,14.533,14.589,14.465,14.465,450000.0
2009-08-07 07:54:00,14.514,14.561,14.404,14.491,550000.0
2009-08-07 07:55:00,14.573,14.573,14.449,14.469,400000.0
2009-08-07 07:56:00,14.533,14.533,14.439,14.439,100000.0
2009-08-07 07:58:00,14.538,14.571,14.424,14.533,400000.0
2009-08-07 07:59:00,14.555,14.56,14.449,14.556,400000.0
2009-08-07 08:00:00,14.431,14.552,14.431,14.502,350000.0
2009-08-07 08:01:00,14.477,14.575,14.444,14.565,550000.0
2009-08-07 08:02:00,14.57,14.57,14.401,14.55,500000.0
2009-08-07 08:03:00,14.534,14.597,14.435,14.504,500000.0
2009-08-07 08:04:00,14.546,14.546,14.454,14.477,350000.0
2009-08-07 08:05:00,14.49,14.59,14.49,14.581,400000.0
2009-08-07 08:06:00,14.547,14.595,14.547,14.595,400000.0
2009-08-07 08:07:00,14.59,14.59,14.459,14.49,350000.0
2009-08-07 08:08:00,14.518,14.61,14.469,14.61,400000.0
2009-08-07 08:09:00,14.509,14.612,14.509,14.589,550000.0
2009-08-07 08:10:00,14.571,14.598,14.489,14.548,350000.0
2009-08-07 08:11:00,14.538,14.633,14.478,14.478,550000.0
2009-08-07 08:12:00,14.569,14.618,14.521,14.521,350000.0
2009-08-07 08:13:00,14.565,14.601,14.514,14.514,350000.0
2009-08-07 08:14:00,14.573,14.576,14.49,14.49,500000.0
2009-08-07 08:15:00,14.504,14.607,14.504,14.592,400000.0
2009-08-07 08:16:00,14.603,14.603,14.468,14.568,400000.0
2009-08-07 08:17:00,14.501,14.569,14.475,14.569,400000.0
2009-08-07 08:18:00,14.594,14.662,14.488,14.605,550000.0
2009-08-07 08:19:00,14.603,14.63,14.519,14.533,550000.0
2009-08-07 08:20:00,14.486,14.593,14.461,14.593,400000.0
2009-08-07 08:21:00,14.574,14.58,14.459,14.579,400000.0
2009-08-07 08:22:00,14.587,14.588,14.465,14.516,350000.0
2009-08-07 08:23:00,14.61,14.61,14.6,14.6,550000.0
2009-08-07 08:24:00,14.589,14.589,14.447,14.549,550000.0
2009-08-07 08:25:00,14.459,14.559,14.442,14.559,400000.0
2009-08-07 08:26:00,14.533,14.536,14.405,14.485,350000.0
2009-08-07 08:27:00,14.548,14.573,14.457,14.573,350000.0
2009-08-07 08:28:00,14.577,14.593,14.45,14.559,450000.0
2009-08-07 08:29:00,14.551,14.584,14.44,14.575,350000.0
2009-08-07 08:30:00,14.474,14.605,14.474,14.579,500000.0
2009-08-07 08:31:00,14.541,14.554,14.496,14.503,350000.0
2009-08-07 08:32:00,14.439,14.533,14.439,14.494,350000.0
2009-08-07 08:33:00,14.479,14.572,14.479,14.489,450000.0
2009-08-07 08:34:00,14.437,14.574,14.437,14.497,550000.0
2009-08-07 08:35:00,14.562,14.598,14.473,14.473,550000.0
2009-08-07 08:36:00,14.532,14.612,14.472,14.472,400000.0
2009-08-07 08:37:00,14.538,14.568,14.469,14.558,400000.0
2009-08-07 08:38:00,14.483,14.543,14.44,14.44,400000.0
2009-08-07 08:39:00,14.555,14.585,14.471,14.471,400000.0
2009-08-07 08:40:00,14.577,14.577,14.443,14.544,350000.0
2009-08-07 08:41:00,14.511,14.581,14.463,14.538,450000.0
2009-08-07 08:42:00,14.55,14.599,14.462,14.546,350000.0
2009-08-07 08:43:00,14.461,14.57,14.461,14.536,350000.0
2009-08-07 08:44:00,14.546,14.581,14.456,14.491,400000.0
2009-08-07 08:45:00,14.573,14.573,14.509,14.509,350000.0
2009-08-07 08:46:00,14.573,14.573,14.488,14.556,350000.0
2009-08-07 08:47:00,14.581,14.581,14.495,14.535,350000.0
2009-08-07 08:48:00,14.419,14.559,14.419,14.559,500000.0
2009-08-07 08:49:00,14.502,14.57,14.47,14.57,350000.0
2009-08-07 08:50:00,14.487,14.544,14.451,14.539,350000.0
2009-08-07 08:51:00,14.58,14.58,14.57,14.58,550000.0
2009-08-07 08:52:00,14.522,14.584,14.497,14.573,550000.0
2009-08-07 08:53:00,14.47,14.55,14.418,14.446,400000.0
2009-08-07 08:54:00,14.516,14.538,14.392,14.462,400000.0
2009-08-07 08:55:00,14.488,14.54,14.488,14.524,350000.0
2009-08-07 08:56:00,14.433,14.498,14.408,14.482,400000.0
2009-08-07 08:57:00,14.525,14.525,14.42,14.521,500000.0
2009-08-07 08:58:00,14.445,14.521,14.418,14.467,550000.0
2009-08-07 08:59:00,14.479,14.56,14.395,14.56,450000.0
2009-08-07 09:00:00,14.558,14.574,14.454,14.493,1500000.0
2009-08-07 09:01:00,14.529,14.541,14.459,14.528,1250000.0
2009-08-07 09:02:00,14.459,14.524,14.413,14.442,400000.0
2009-08-07 09:03:00,14.503,14.564,14.441,14.525,1300000.0
2009-08-07 09:04:00,14.523,14.561,14.467,14.561,450000.0
2009-08-07 09:05:00,14.513,14.557,14.483,14.535,1800000.0
2009-08-07 09:06:00,14.545,14.565,14.495,14.532,1250000.0
2009-08-07 09:07:00,14.524,14.553,14.402,14.526,500000.0
2009-08-07 09:08:00,14.444,14.575,14.432,14.45,400000.0
2009-08-07 09:09:00,14.5,14.576,14.483,14.499,500000.0
2009-08-07 09:10:00,14.521,14.576,14.457,14.51,450000.0
2009-08-07 09:11:00,14.53,14.564,14.47,14.535,1900000.0
2009-08-07 09:12:00,14.587,14.601,14.485,14.539,550000.0
2009-08-07 09:13:00,14.516,14.563,14.445,14.526,1450000.0
2009-08-07 09:14:00,14.531,14.531,14.424,14.484,350000.0
2009-08-07 09:15:00,14.516,14.535,14.424,14.485,400000.0
2009-08-07 09:16:00,14.59,14.59,14.58,14.59,1650000.0
2009-08-07 09:17:00,14.58,14.59,14.58,14.58,1650000.0
2009-08-07 09:18:00,14.503,14.598,14.478,14.478,1650000.0
2009-08-07 09:19:00,14.481,14.58,14.456,14.512,1800000.0
2009-08-07 09:20:00,14.5,14.551,14.474,14.539,350000.0
2009-08-07 09:21:00,14.539,14.539,14.462,14.469,350000.0
2009-08-07 09:22:00,14.481,14.579,14.437,14.477,500000.0
2009-08-07 09:23:00,14.577,14.577,14.437,14.553,350000.0
2009-08-07 09:24:00,14.501,14.555,14.44,14.495,1500000.0
2009-08-07 09:25:00,14.502,14.58,14.456,14.559,400000.0
2009-08-07 09:26:00,14.495,14.555,14.442,14.555,350000.0
2009-08-07 09:27:00,14.532,14.565,14.448,14.544,400000.0
2009-08-07 09:28:00,14.508,14.598,14.495,14.512,1550000.0
2009-08-07 09:29:00,14.5,14.569,14.449,14.465,1400000.0
2009-08-07 09:30:00,14.456,14.578,14.421,14.5,450000.0
2009-08-07 09:31:00,14.478,14.642,14.449,14.493,450000.0
2009-08-07 09:32:00,14.468,14.469,14.425,14.469,350000.0
2009-08-07 09:33:00,14.502,14.524,14.443,14.443,400000.0
2009-08-07 09:34:00,14.444,14.595,14.401,14.447,1950000.0
2009-08-07 09:35:00,14.449,14.548,14.417,14.546,1450000.0
2009-08-07 09:36:00,14.454,14.55,14.446,14.462,1600000.0
2009-08-07 09:37:00,14.475,14.521,14.467,14.467,300000.0
2009-08-07 09:38:00,14.474,14.547,14.447,14.492,500000.0
2009-08-07 09:39:00,14.518,14.587,14.458,14.458,550000.0
2009-08-07 09:40:00,14.457,14.618,14.457,14.566,400000.0
2009-08-07 09:41:00,14.449,14.562,14.439,14.529,550000.0
2009-08-07 09:42:00,14.564,14.568,14.47,14.555,350000.0
2009-08-07 09:43:00,14.524,14.543,14.449,14.543,400000.0
2009-08-07 09:44:00,14.486,14.537,14.449,14.482,2000000.0
2009-08-07 09:45:00,14.588,14.588,14.483,14.497,450000.0
2009-08-07 09:46:00,14.556,14.581,14.469,14.581,400000.0
2009-08-07 09:47:00,14.524,14.536,14.471,14.536,400000.0
2009-08-07 09:48:00,14.525,14.525,14.409,14.442,1500000.0
2009-08-07 09:49:00,14.525,14.533,14.391,14.459,400000.0
2009-08-07 09:50:00,14.405,14.548,14.365,14.541,800000.0
2009-08-07 09:51:00,14.563,14.563,14.437,14.437,400000.0
2009-08-07 09:52:00,14.545,14.576,14.443,14.547,400000.0
2009-08-07 09:53:00,14.47,14.553,14.403,14.526,450000.0
2009-08-07 09:54:00,14.552,14.56,14.42,14.531,750000.0
2009-08-07 09:55:00,14.572,14.572,14.433,14.528,450000.0
2009-08-07 09:56:00,14.534,14.586,14.45,14.544,550000.0
2009-08-07 09:57:00,14.52,14.521,14.46,14.521,350000.0
2009-08-07 09:58:00,14.473,14.55,14.444,14.444,400000.0
2009-08-07 09:59:00,14.437,14.536,14.429,14.453,450000.0
2009-08-07 10:00:00,14.48,14.564,14.476,14.558,600000.0
2009-08-07 10:01:00,14.494,14.594,14.463,14.588,400000.0
2009-08-07 10:02:00,14.581,14.591,14.465,14.516,400000.0
2009-08-07 10:03:00,14.537,14.594,14.476,14.493,500000.0
2009-08-07 10:04:00,14.515,14.594,14.476,14.575,550000.0
2009-08-07 10:05:00,14.59,14.59,14.58,14.59,550000.0
2009-08-07 10:06:00,14.553,14.553,14.439,14.495,550000.0
2009-08-07 10:07:00,14.58,14.59,14.58,14.58,650000.0
2009-08-07 10:10:00,14.545,14.615,14.453,14.453,650000.0
2009-08-07 10:11:00,14.556,14.556,14.448,14.451,450000.0
2009-08-07 10:12:00,14.429,14.559,14.419,14.551,400000.0
2009-08-07 10:13:00,14.442,14.519,14.428,14.484,350000.0
2009-08-07 10:14:00,14.482,14.562,14.426,14.49,550000.0
2009-08-07 10:15:00,14.421,14.588,14.421,14.529,650000.0
2009-08-07 10:16:00,14.47,14.573,14.448,14.573,450000.0
2009-08-07 10:17:00,14.525,14.565,14.466,14.565,400000.0
2009-08-07 10:18:00,14.594,14.627,14.512,14.627,750000.0
2009-08-07 10:19:00,14.567,14.567,14.443,14.538,550000.0
2009-08-07 10:20:00,14.582,14.582,14.412,14.557,600000.0
2009-08-07 10:21:00,14.465,14.58,14.458,14.553,500000.0
2009-08-07 10:22:00,14.54,14.614,14.502,14.563,350000.0
2009-08-07 10:23:00,14.569,14.569,14.442,14.474,350000.0
2009-08-07 10:24:00,14.511,14.609,14.493,14.609,500000.0
2009-08-07 10:25:00,14.535,14.612,14.481,14.527,400000.0
2009-08-07 10:26:00,14.603,14.603,14.462,14.601,350000.0
2009-08-07 10:27:00,14.474,14.562,14.447,14.512,500000.0
2009-08-07 10:28:00,14.564,14.627,14.494,14.547,600000.0
2009-08-07 10:29:00,14.56,14.596,14.477,14.503,450000.0
2009-08-07 10:30:00,14.578,14.578,14.461,14.49,400000.0
2009-08-07 10:31:00,14.567,14.591,14.44,14.44,350000.0
2009-08-07 10:32:00,14.537,14.574,14.458,14.571,650000.0
2009-08-07 10:33:00,14.528,14.572,14.462,14.469,450000.0
2009-08-07 10:34:00,14.529,14.578,14.43,14.578,450000.0
2009-08-07 10:35:00,14.544,14.62,14.493,14.5,550000.0
2009-08-07 10:36:00,14.47,14.567,14.435,14.531,400000.0
2009-08-07 10:37:00,14.482,14.584,14.459,14.502,450000.0
2009-08-07 10:38:00,14.504,14.577,14.436,14.577,350000.0
2009-08-07 10:39:00,14.464,14.565,14.442,14.565,350000.0
2009-08-07 10:40:00,14.511,14.626,14.483,14.556,550000.0
2009-08-07 10:41:00,14.513,14.575,14.47,14.538,550000.0
2009-08-07 10:42:00,14.517,14.574,14.461,14.525,400000.0
2009-08-07 10:43:00,14.512,14.564,14.45,14.527,500000.0
2009-08-07 10:44:00,14.583,14.596,14.501,14.501,350000.0
2009-08-07 10:45:00,14.493,14.634,14.493,14.534,350000.0
2009-08-07 10:46:00,14.482,14.637,14.482,14.487,600000.0
2009-08-07 10:47:00,14.532,14.532,14.44,14.455,400000.0
2009-08-07 10:48:00,14.433,14.577,14.433,14.535,400000.0
2009-08-07 10:49:00,14.564,14.611,14.529,14.59,400000.0
2009-08-07 10:50:00,14.579,14.606,14.473,14.591,450000.0
2009-08-07 10:51:00,14.497,14.602,14.485,14.602,350000.0
2009-08-07 10:52:00,14.474,14.565,14.443,14.501,550000.0
2009-08-07 10:53:00,14.56,14.59,14.461,14.557,400000.0
2009-08-07 10:54:00,14.502,14.572,14.466,14.501,600000.0
2009-08-07 10:55:00,14.469,14.581,14.449,14.578,400000.0
2009-08-07 10:56:00,14.54,14.56,14.433,14.56,400000.0
2009-08-07 10:57:00,14.522,14.581,14.478,14.478,400000.0
2009-08-07 10:58:00,14.567,14.592,14.464,14.552,400000.0
2009-08-07 10:59:00,14.546,14.587,14.445,14.488,350000.0
2009-08-07 11:00:00,14.477,14.597,14.477,14.491,400000.0
2009-08-07 11:01:00,14.442,14.597,14.442,14.476,450000.0
2009-08-07 11:02:00,14.53,14.556,14.44,14.556,850000.0
2009-08-07 11:03:00,14.462,14.556,14.431,14.477,400000.0
2009-08-07 11:04:00,14.587,14.599,14.469,14.583,500000.0
2009-08-07 11:05:00,14.508,14.553,14.433,14.539,400000.0
2009-08-07 11:06:00,14.466,14.579,14.454,14.536,450000.0
2009-08-07 11:07:00,14.593,14.593,14.469,14.469,350000.0
2009-08-07 11:08:00,14.448,14.594,14.448,14.527,500000.0
2009-08-07 11:09:00,14.559,14.585,14.48,14.48,350000.0
2009-08-07 11:10:00,14.46,14.595,14.46,14.551,450000.0
2009-08-07 11:11:00,14.556,14.577,14.443,14.537,450000.0
2009-08-07 11:12:00,14.489,14.582,14.461,14.491,600000.0
2009-08-07 11:13:00,14.555,14.596,14.506,14.512,500000.0
2009-08-07 11:14:00,14.585,14.593,14.474,14.492,350000.0
2009-08-07 11:15:00,14.504,14.538,14.438,14.529,400000.0
2009-08-07 11:16:00,14.56,14.594,14.469,14.469,400000.0
2009-08-07 11:17:00,14.611,14.619,14.49,14.558,700000.0
2009-08-07 11:18:00,14.549,14.594,14.451,14.503,400000.0
2009-08-07 11:19:00,14.528,14.6,14.494,14.507,450000.0
2009-08-07 11:20:00,14.596,14.606,14.518,14.606,500000.0
2009-08-07 11:21:00,14.577,14.612,14.464,14.464,450000.0
2009-08-07 11:22:00,14.527,14.597,14.507,14.567,500000.0
2009-08-07 11:23:00,14.583,14.598,14.482,14.494,400000.0
2009-08-07 11:24:00,14.489,14.553,14.449,14.469,400000.0
2009-08-07 11:25:00,14.549,14.591,14.487,14.536,350000.0
2009-08-07 11:26:00,14.561,14.561,14.451,14.558,450000.0
2009-08-07 11:27:00,14.593,14.593,14.45,14.563,450000.0
2009-08-07 11:28:00,14.591,14.599,14.458,14.458,350000.0
2009-08-07 11:29:00,14.502,14.628,14.493,14.601,600000.0
2009-08-07 11:30:00,14.507,14.591,14.486,14.502,400000.0
2009-08-07 11:31:00,14.54,14.569,14.464,14.549,550000.0
2009-08-07 11:32:00,14.608,14.608,14.504,14.558,650000.0
2009-08-07 11:33:00,14.6,14.606,14.507,14.518,400000.0
2009-08-07 11:34:00,14.555,14.58,14.477,14.505,350000.0
2009-08-07 11:35:00,14.546,14.546,14.456,14.506,400000.0
2009-08-07 11:36:00,14.571,14.571,14.405,14.521,500000.0
2009-08-07 11:37:00,14.46,14.524,14.428,14.518,450000.0
2009-08-07 11:38:00,14.576,14.576,14.425,14.467,400000.0
2009-08-07 11:39:00,14.592,14.592,14.474,14.567,550000.0
2009-08-07 11:40:00,14.569,14.579,14.465,14.465,500000.0
2009-08-07 11:41:00,14.559,14.562,14.424,14.562,400000.0
2009-08-07 11:42:00,14.559,14.559,14.427,14.434,350000.0
2009-08-07 11:43:00,14.533,14.563,14.426,14.491,550000.0
2009-08-07 11:44:00,14.551,14.565,14.443,14.534,400000.0
2009-08-07 11:45:00,14.415,14.542,14.415,14.451,400000.0
2009-08-07 11:46:00,14.53,14.594,14.471,14.567,450000.0
2009-08-07 11:47:00,14.524,14.575,14.458,14.533,600000.0
2009-08-07 11:48:00,14.543,14.578,14.447,14.498,450000.0
2009-08-07 11:49:00,14.446,14.573,14.446,14.565,350000.0
2009-08-07 11:50:00,14.567,14.567,14.43,14.445,350000.0
2009-08-07 11:51:00,14.539,14.59,14.472,14.472,450000.0
2009-08-07 11:52:00,14.42,14.506,14.392,14.413,350000.0
2009-08-07 11:53:00,14.482,14.541,14.452,14.452,500000.0
2009-08-07 11:54:00,14.436,14.587,14.436,14.546,650000.0
2009-08-07 11:55:00,14.551,14.564,14.458,14.563,500000.0
2009-08-07 11:56:00,14.57,14.57,14.416,14.563,550000.0
2009-08-07 11:57:00,14.562,14.566,14.464,14.552,450000.0
2009-08-07 11:58:00,14.554,14.557,14.454,14.539,450000.0
2009-08-07 11:59:00,14.566,14.592,14.441,14.441,550000.0
2009-08-07 12:00:00,14.509,14.587,14.488,14.586,450000.0
2009-08-07 12:01:00,14.581,14.606,14.507,14.516,350000.0
2009-08-07 12:02:00,14.516,14.586,14.452,14.454,350000.0
2009-08-07 12:03:00,14.438,14.578,14.438,14.578,450000.0
2009-08-07 12:04:00,14.458,14.566,14.438,14.513,350000.0
2009-08-07 12:05:00,14.56,14.56,14.418,14.528,450000.0
2009-08-07 12:06:00,14.497,14.576,14.448,14.573,400000.0
2009-08-07 12:07:00,14.459,14.595,14.45,14.455,350000.0
2009-08-07 12:08:00,14.571,14.571,14.426,14.452,500000.0
2009-08-07 12:09:00,14.522,14.648,14.502,14.588,550000.0
2009-08-07 12:10:00,14.6,14.6,14.535,14.575,350000.0
2009-08-07 12:11:00,14.497,14.557,14.46,14.47,350000.0
2009-08-07 12:12:00,14.479,14.656,14.479,14.58,550000.0
2009-08-07 12:13:00,14.564,14.623,14.509,14.607,350000.0
2009-08-07 12:14:00,14.532,14.627,14.487,14.487,400000.0
2009-08-07 12:15:00,14.576,14.64,14.487,14.578,550000.0
2009-08-07 12:16:00,14.542,14.633,14.499,14.596,350000.0
2009-08-07 12:17:00,14.538,14.637,14.5,14.582,400000.0
2009-08-07 12:18:00,14.582,14.582,14.425,14.436,500000.0
2009-08-07 12:19:00,14.541,14.565,14.472,14.472,550000.0
2009-08-07 12:20:00,14.604,14.628,14.551,14.551,350000.0
2009-08-07 12:21:00,14.482,14.629,14.482,14.565,400000.0
2009-08-07 12:22:00,14.45,14.597,14.45,14.5,400000.0
2009-08-07 12:23:00,14.589,14.589,14.437,14.522,550000.0
2009-08-07 12:24:00,14.519,14.608,14.484,14.571,500000.0
2009-08-07 12:25:00,14.61,14.61,14.6,14.61,350000.0
2009-08-07 12:26:00,14.54,14.561,14.483,14.512,350000.0
2009-08-07 12:27:00,14.596,14.596,14.444,14.507,350000.0
2009-08-07 12:28:00,14.468,14.579,14.468,14.475,350000.0
2009-08-07 12:29:00,14.524,14.586,14.454,14.512,400000.0
2009-08-07 12:30:00,14.52,14.6,14.493,14.6,400000.0
2009-08-07 12:31:00,14.553,14.586,14.527,14.574,350000.0
2009-08-07 12:32:00,14.61,14.62,14.61,14.62,450000.0
2009-08-07 12:33:00,14.489,14.624,14.489,14.571,450000.0
2009-08-07 12:34:00,14.593,14.593,14.462,14.589,500000.0
2009-08-07 12:35:00,14.52,14.609,14.5,14.524,600000.0
2009-08-07 12:36:00,14.549,14.606,14.481,14.51,450000.0
2009-08-07 12:37:00,14.543,14.595,14.466,14.595,400000.0
2009-08-07 12:38:00,14.615,14.615,14.469,14.533,750000.0
2009-08-07 12:39:00,14.477,14.592,14.477,14.574,650000.0
2009-08-07 12:40:00,14.465,14.613,14.465,14.515,450000.0
2009-08-07 12:41:00,14.598,14.6,14.472,14.542,550000.0
2009-08-07 12:42:00,14.607,14.607,14.461,14.575,500000.0
2009-08-07 12:43:00,14.609,14.609,14.484,14.484,350000.0
2009-08-07 12:44:00,14.535,14.628,14.49,14.623,400000.0
2009-08-07 12:45:00,14.518,14.66,14.518,14.54,400000.0
2009-08-07 12:46:00,14.571,14.616,14.494,14.55,400000.0
2009-08-07 12:47:00,14.554,14.596,14.514,14.581,350000.0
2009-08-07 12:48:00,14.505,14.615,14.505,14.615,400000.0
2009-08-07 12:49:00,14.61,14.61,14.411,14.479,550000.0
2009-08-07 12:50:00,14.645,14.655,14.525,14.57,350000.0
2009-08-07 12:51:00,14.618,14.64,14.53,14.53,400000.0
2009-08-07 12:52:00,14.616,14.649,14.522,14.537,350000.0
2009-08-07 12:53:00,14.541,14.651,14.533,14.651,400000.0
2009-08-07 12:54:00,14.573,14.641,14.493,14.592,400000.0
2009-08-07 12:55:00,14.615,14.625,14.489,14.549,400000.0
2009-08-07 12:56:00,14.626,14.639,14.5,14.616,450000.0
2009-08-07 12:57:00,14.563,14.63,14.525,14.581,400000.0
2009-08-07 12:58:00,14.539,14.632,14.508,14.632,400000.0
2009-08-07 12:59:00,14.536,14.624,14.491,14.577,350000.0
2009-08-07 13:00:00,14.634,14.654,14.505,14.552,550000.0
2009-08-07 13:01:00,14.539,14.627,14.494,14.575,550000.0
2009-08-07 13:02:00,14.489,14.586,14.461,14.52,450000.0
2009-08-07 13:03:00,14.604,14.604,14.476,14.576,350000.0
2009-08-07 13:04:00,14.558,14.561,14.449,14.519,450000.0
2009-08-07 13:05:00,14.517,14.605,14.459,14.583,400000.0
2009-08-07 13:06:00,14.551,14.577,14.479,14.479,500000.0
2009-08-07 13:07:00,14.574,14.603,14.446,14.565,400000.0
2009-08-07 13:08:00,14.581,14.622,14.523,14.611,350000.0
2009-08-07 13:09:00,14.521,14.628,14.521,14.525,550000.0
2009-08-07 13:10:00,14.484,14.618,14.474,14.618,500000.0
2009-08-07 13:11:00,14.607,14.626,14.525,14.586,400000.0
2009-08-07 13:12:00,14.59,14.623,14.485,14.579,350000.0
2009-08-07 13:13:00,14.616,14.618,14.469,14.618,400000.0
2009-08-07 13:14:00,14.538,14.676,14.536,14.628,400000.0
2009-08-07 13:15:00,14.605,14.612,14.529,14.539,450000.0
2009-08-07 13:16:00,14.635,14.635,14.473,14.574,500000.0
2009-08-07 13:17:00,14.645,14.648,14.525,14.545,450000.0
2009-08-07 13:18:00,14.635,14.635,14.508,14.552,350000.0
2009-08-07 13:19:00,14.525,14.658,14.525,14.54,700000.0
2009-08-07 13:20:00,14.506,14.621,14.452,14.55,800000.0
2009-08-07 13:21:00,14.581,14.641,14.524,14.617,400000.0
2009-08-07 13:22:00,14.476,14.621,14.476,14.532,550000.0
2009-08-07 13:23:00,14.627,14.653,14.533,14.561,450000.0
2009-08-07 13:24:00,14.597,14.611,14.512,14.609,350000.0
2009-08-07 13:25:00,14.533,14.687,14.533,14.614,450000.0
2009-08-07 13:26:00,14.559,14.639,14.535,14.535,350000.0
2009-08-07 13:27:00,14.541,14.657,14.54,14.564,500000.0
2009-08-07 13:28:00,14.622,14.675,14.531,14.586,350000.0
2009-08-07 13:29:00,14.61,14.675,14.534,14.628,650000.0
2009-08-07 13:30:00,14.621,14.621,14.528,14.595,450000.0
2009-08-07 13:31:00,14.658,14.658,14.551,14.614,400000.0
2009-08-07 13:32:00,14.611,14.611,14.501,14.506,450000.0
2009-08-07 13:33:00,14.589,14.666,14.539,14.585,350000.0
2009-08-07 13:34:00,14.509,14.666,14.509,14.645,700000.0
2009-08-07 13:35:00,14.606,14.616,14.469,14.527,550000.0
2009-08-07 13:36:00,14.552,14.66,14.544,14.634,650000.0
2009-08-07 13:37:00,14.639,14.639,14.534,14.593,350000.0
2009-08-07 13:38:00,14.642,14.658,14.521,14.521,400000.0
2009-08-07 13:39:00,14.573,14.676,14.562,14.57,600000.0
2009-08-07 13:40:00,14.574,14.649,14.574,14.649,400000.0
2009-08-07 13:41:00,14.507,14.652,14.507,14.622,400000.0
2009-08-07 13:42:00,14.568,14.633,14.529,14.537,350000.0
2009-08-07 13:43:00,14.665,14.665,14.514,14.564,750000.0
2009-08-07 13:44:00,14.537,14.657,14.537,14.657,450000.0
2009-08-07 13:45:00,14.581,14.636,14.512,14.61,350000.0
2009-08-07 13:46:00,14.648,14.662,14.557,14.592,400000.0
2009-08-07 13:47:00,14.546,14.663,14.543,14.566,550000.0
2009-08-07 13:48:00,14.652,14.652,14.516,14.536,650000.0
2009-08-07 13:49:00,14.591,14.647,14.542,14.542,350000.0
2009-08-07 13:50:00,14.54,14.637,14.515,14.515,550000.0
2009-08-07 13:51:00,14.561,14.649,14.558,14.649,350000.0
2009-08-07 13:52:00,14.653,14.653,14.479,14.622,350000.0
2009-08-07 13:53:00,14.56,14.667,14.556,14.567,500000.0
2009-08-07 13:54:00,14.567,14.64,14.517,14.608,400000.0
2009-08-07 13:55:00,14.638,14.643,14.526,14.643,350000.0
2009-08-07 13:56:00,14.562,14.639,14.52,14.622,500000.0
2009-08-07 13:57:00,14.654,14.654,14.524,14.587,400000.0
2009-08-07 13:58:00,14.661,14.661,14.515,14.515,750000.0
2009-08-07 13:59:00,14.649,14.653,14.579,14.619,350000.0
2009-08-07 14:00:00,14.574,14.688,14.545,14.622,600000.0
2009-08-07 14:01:00,14.639,14.639,14.536,14.625,400000.0
2009-08-07 14:02:00,14.616,14.616,14.492,14.605,350000.0
2009-08-07 14:03:00,14.546,14.625,14.544,14.625,350000.0
2009-08-07 14:04:00,14.563,14.692,14.563,14.665,400000.0
2009-08-07 14:05:00,14.571,14.642,14.571,14.642,400000.0
2009-08-07 14:06:00,14.65,14.652,14.55,14.563,450000.0
2009-08-07 14:07:00,14.648,14.663,14.541,14.662,350000.0
2009-08-07 14:08:00,14.58,14.671,14.525,14.629,400000.0
2009-08-07 14:09:00,14.658,14.658,14.507,14.574,400000.0
2009-08-07 14:10:00,14.61,14.677,14.552,14.675,400000.0
2009-08-07 14:11:00,14.654,14.654,14.525,14.651,500000.0
2009-08-07 14:12:00,14.677,14.677,14.563,14.648,350000.0
2009-08-07 14:13:00,14.622,14.659,14.539,14.641,450000.0
2009-08-07 14:14:00,14.572,14.674,14.559,14.633,550000.0
2009-08-07 14:15:00,14.615,14.63,14.48,14.63,750000.0
2009-08-07 14:16:00,14.639,14.673,14.571,14.597,400000.0
2009-08-07 14:17:00,14.598,14.667,14.555,14.628,400000.0
2009-08-07 14:18:00,14.617,14.661,14.584,14.627,400000.0
2009-08-07 14:19:00,14.677,14.688,14.524,14.688,700000.0
2009-08-07 14:20:00,14.658,14.688,14.567,14.645,500000.0
2009-08-07 14:21:00,14.717,14.717,14.597,14.644,400000.0
2009-08-07 14:22:00,14.678,14.678,14.57,14.675,400000.0
2009-08-07 14:23:00,14.674,14.722,14.592,14.636,450000.0
2009-08-07 14:24:00,14.683,14.714,14.61,14.69,400000.0
2009-08-07 14:25:00,14.656,14.731,14.635,14.709,450000.0
2009-08-07 14:26:00,14.743,14.793,14.642,14.747,500000.0
2009-08-07 14:27:00,14.716,14.736,14.62,14.675,400000.0
2009-08-07 14:28:00,14.76,14.76,14.625,14.655,450000.0
2009-08-07 14:29:00,14.646,14.741,14.631,14.707,550000.0
2009-08-07 14:30:00,14.653,14.804,14.623,14.8,550000.0
2009-08-07 14:31:00,14.777,14.777,14.617,14.715,400000.0
2009-08-07 14:32:00,14.766,14.795,14.669,14.738,350000.0
2009-08-07 14:33:00,14.737,14.812,14.676,14.676,650000.0
2009-08-07 14:34:00,14.791,14.791,14.686,14.75,350000.0
2009-08-07 14:35:00,14.774,14.784,14.674,14.784,350000.0
2009-08-07 14:36:00,14.78,14.78,14.655,14.727,400000.0
2009-08-07 14:37:00,14.63,14.749,14.619,14.746,450000.0
2009-08-07 14:38:00,14.736,14.736,14.575,14.624,500000.0
2009-08-07 14:39:00,14.634,14.656,14.565,14.648,500000.0
2009-08-07 14:40:00,14.619,14.747,14.601,14.703,550000.0
2009-08-07 14:41:00,14.742,14.742,14.584,14.667,450000.0
2009-08-07 14:42:00,14.683,14.688,14.602,14.602,500000.0
2009-08-07 14:43:00,14.656,14.672,14.55,14.672,350000.0
2009-08-07 14:44:00,14.625,14.708,14.536,14.597,350000.0
2009-08-07 14:45:00,14.658,14.658,14.565,14.565,400000.0
2009-08-07 14:46:00,14.646,14.646,14.533,14.538,450000.0
2009-08-07 14:47:00,14.609,14.642,14.527,14.582,550000.0
2009-08-07 14:48:00,14.552,14.606,14.514,14.514,400000.0
2009-08-07 14:49:00,14.592,14.636,14.534,14.58,400000.0
2009-08-07 14:50:00,14.57,14.68,14.527,14.61,500000.0
2009-08-07 14:51:00,14.625,14.717,14.594,14.717,350000.0
2009-08-07 14:52:00,14.665,14.709,14.611,14.611,500000.0
2009-08-07 14:53:00,14.66,14.696,14.571,14.696,450000.0
2009-08-07 14:54:00,14.703,14.778,14.611,14.611,550000.0
2009-08-07 14:55:00,14.69,14.718,14.608,14.667,450000.0
2009-08-07 14:56:00,14.681,14.746,14.559,14.677,600000.0
2009-08-07 14:57:00,14.655,14.745,14.625,14.637,400000.0
2009-08-07 14:58:00,14.644,14.735,14.637,14.735,450000.0
2009-08-07 14:59:00,14.758,14.787,14.718,14.787,350000.0
2009-08-07 15:00:00,14.648,14.777,14.633,14.777,350000.0
2009-08-07 15:01:00,14.746,14.817,14.693,14.729,450000.0
2009-08-07 15:02:00,14.748,14.787,14.696,14.787,350000.0
2009-08-07 15:03:00,14.807,14.807,14.697,14.803,350000.0
2009-08-07 15:04:00,14.784,14.845,14.733,14.733,500000.0
2009-08-07 15:05:00,14.775,14.815,14.713,14.815,550000.0
2009-08-07 15:06:00,14.793,14.84,14.728,14.76,400000.0
2009-08-07 15:07:00,14.801,14.837,14.707,14.756,500000.0
2009-08-07 15:08:00,14.809,14.855,14.744,14.746,350000.0
2009-08-07 15:09:00,14.753,14.83,14.694,14.746,450000.0
2009-08-07 15:10:00,14.767,14.88,14.737,14.866,400000.0
2009-08-07 15:11:00,14.732,14.856,14.732,14.846,450000.0
2009-08-07 15:12:00,14.834,14.855,14.735,14.738,500000.0
2009-08-07 15:13:00,14.731,14.806,14.731,14.736,400000.0
2009-08-07 15:14:00,14.786,14.842,14.69,14.803,400000.0
2009-08-07 15:15:00,14.74,14.898,14.706,14.769,500000.0
2009-08-07 15:16:00,14.805,14.842,14.691,14.842,350000.0
2009-08-07 15:17:00,14.79,14.82,14.694,14.727,550000.0
2009-08-07 15:18:00,14.775,14.829,14.697,14.829,400000.0
2009-08-07 15:19:00,14.767,14.829,14.692,14.803,350000.0
2009-08-07 15:20:00,14.701,14.806,14.672,14.672,550000.0
2009-08-07 15:21:00,14.754,14.776,14.703,14.703,400000.0
2009-08-07 15:22:00,14.793,14.821,14.746,14.805,400000.0
2009-08-07 15:23:00,14.775,14.775,14.7,14.758,350000.0
2009-08-07 15:24:00,14.757,14.846,14.665,14.796,500000.0
2009-08-07 15:25:00,14.687,14.802,14.687,14.773,350000.0
2009-08-07 15:26:00,14.711,14.803,14.677,14.803,550000.0
2009-08-07 15:27:00,14.795,14.807,14.671,14.807,400000.0
2009-08-07 15:28:00,14.733,14.83,14.733,14.83,400000.0
2009-08-07 15:29:00,14.781,14.83,14.663,14.718,500000.0
2009-08-07 15:30:00,14.818,14.818,14.697,14.697,350000.0
2009-08-07 15:31:00,14.69,14.816,14.69,14.715,550000.0
2009-08-07 15:32:00,14.796,14.84,14.708,14.806,350000.0
2009-08-07 15:33:00,14.73,14.819,14.681,14.813,400000.0
2009-08-07 15:34:00,14.73,14.831,14.73,14.825,350000.0
2009-08-07 15:35:00,14.805,14.805,14.713,14.756,600000.0
2009-08-07 15:36:00,14.717,14.819,14.717,14.729,650000.0
2009-08-07 15:37:00,14.672,14.783,14.672,14.704,550000.0
2009-08-07 15:38:00,14.644,14.81,14.644,14.749,600000.0
2009-08-07 15:39:00,14.743,14.779,14.649,14.649,550000.0
2009-08-07 15:40:00,14.655,14.755,14.63,14.702,500000.0
2009-08-07 15:41:00,14.648,14.751,14.648,14.671,500000.0
2009-08-07 15:42:00,14.713,14.74,14.602,14.602,400000.0
2009-08-07 15:43:00,14.626,14.714,14.626,14.654,500000.0
2009-08-07 15:44:00,14.675,14.723,14.647,14.647,400000.0
2009-08-07 15:45:00,14.725,14.725,14.561,14.613,350000.0
2009-08-07 15:46:00,14.676,14.735,14.58,14.735,400000.0
2009-08-07 15:47:00,14.619,14.725,14.584,14.584,350000.0
2009-08-07 15:48:00,14.611,14.7,14.599,14.602,550000.0
2009-08-07 15:49:00,14.672,14.735,14.637,14.711,400000.0
2009-08-07 15:50:00,14.711,14.745,14.631,14.631,500000.0
2009-08-07 15:51:00,14.724,14.759,14.668,14.67,550000.0
2009-08-07 15:52:00,14.703,14.709,14.617,14.639,450000.0
2009-08-07 15:53:00,14.654,14.711,14.599,14.624,500000.0
2009-08-07 15:54:00,14.628,14.746,14.628,14.714,350000.0
2009-08-07 15:55:00,14.644,14.71,14.611,14.655,400000.0
2009-08-07 15:56:00,14.735,14.751,14.616,14.687,500000.0
2009-08-07 15:57:00,14.658,14.764,14.648,14.705,500000.0
2009-08-07 15:58:00,14.612,14.731,14.612,14.64,750000.0
2009-08-07 15:59:00,14.69,14.703,14.584,14.653,550000.0
2009-08-07 16:00:00,14.543,14.674,14.508,14.508,350000.0
2009-08-07 16:01:00,14.637,14.637,14.494,14.494,350000.0
2009-08-07 16:02:00,14.476,14.604,14.461,14.539,550000.0
2009-08-07 16:03:00,14.581,14.607,14.446,14.482,450000.0
2009-08-07 16:04:00,14.586,14.587,14.489,14.535,350000.0
2009-08-07 16:05:00,14.508,14.606,14.476,14.606,400000.0
2009-08-07 16:06:00,14.594,14.594,14.443,14.531,500000.0
2009-08-07 16:07:00,14.504,14.579,14.423,14.423,500000.0
2009-08-07 16:08:00,14.529,14.567,14.443,14.529,350000.0
2009-08-07 16:09:00,14.564,14.584,14.446,14.526,350000.0
2009-08-07 16:10:00,14.452,14.62,14.452,14.504,400000.0
2009-08-07 16:11:00,14.471,14.613,14.471,14.484,500000.0
2009-08-07 16:12:00,14.607,14.62,14.476,14.5,500000.0
2009-08-07 16:13:00,14.523,14.578,14.498,14.578,300000.0
2009-08-07 16:14:00,14.543,14.608,14.466,14.479,400000.0
2009-08-07 16:15:00,14.552,14.586,14.457,14.545,500000.0
2009-08-07 16:16:00,14.49,14.578,14.484,14.505,450000.0
2009-08-07 16:17:00,14.451,14.578,14.45,14.532,500000.0
2009-08-07 16:18:00,14.55,14.613,14.463,14.578,400000.0
2009-08-07 16:19:00,14.586,14.619,14.528,14.528,550000.0
2009-08-07 16:20:00,14.554,14.634,14.497,14.573,400000.0
2009-08-07 16:21:00,14.485,14.642,14.467,14.517,500000.0
2009-08-07 16:22:00,14.552,14.608,14.48,14.512,350000.0
2009-08-07 16:23:00,14.437,14.593,14.437,14.564,550000.0
2009-08-07 16:24:00,14.533,14.604,14.481,14.481,350000.0
2009-08-07 16:25:00,14.547,14.547,14.447,14.513,400000.0
2009-08-07 16:26:00,14.516,14.582,14.503,14.519,500000.0
2009-08-07 16:27:00,14.511,14.611,14.489,14.494,400000.0
2009-08-07 16:28:00,14.522,14.607,14.485,14.51,450000.0
2009-08-07 16:29:00,14.521,14.606,14.486,14.486,450000.0
2009-08-07 16:30:00,14.496,14.577,14.492,14.577,550000.0
2009-08-07 16:31:00,14.466,14.564,14.455,14.564,350000.0
2009-08-07 16:32:00,14.606,14.607,14.486,14.486,500000.0
2009-08-07 16:33:00,14.572,14.619,14.498,14.58,600000.0
2009-08-07 16:34:00,14.612,14.626,14.506,14.555,400000.0
2009-08-07 16:35:00,14.545,14.655,14.531,14.531,450000.0
2009-08-07 16:36:00,14.518,14.663,14.518,14.574,500000.0
2009-08-07 16:37:00,14.554,14.66,14.554,14.587,350000.0
2009-08-07 16:38:00,14.681,14.688,14.585,14.598,550000.0
2009-08-07 16:39:00,14.709,14.709,14.588,14.635,400000.0
2009-08-07 16:40:00,14.681,14.681,14.489,14.542,550000.0
2009-08-07 16:41:00,14.657,14.692,14.543,14.627,400000.0
2009-08-07 16:42:00,14.517,14.596,14.483,14.502,500000.0
2009-08-07 16:43:00,14.519,14.66,14.519,14.528,350000.0
2009-08-07 16:44:00,14.466,14.574,14.466,14.489,350000.0
2009-08-07 16:45:00,14.522,14.628,14.497,14.522,550000.0
2009-08-07 16:46:00,14.616,14.666,14.545,14.666,400000.0
2009-08-07 16:47:00,14.637,14.637,14.548,14.579,450000.0
2009-08-07 16:48:00,14.64,14.679,14.539,14.539,350000.0
2009-08-07 16:49:00,14.544,14.688,14.544,14.566,400000.0
2009-08-07 16:50:00,14.627,14.67,14.544,14.624,450000.0
2009-08-07 16:51:00,14.578,14.66,14.565,14.621,400000.0
2009-08-07 16:52:00,14.576,14.661,14.516,14.548,450000.0
2009-08-07 16:53:00,14.621,14.634,14.49,14.634,500000.0
2009-08-07 16:54:00,14.602,14.609,14.509,14.509,500000.0
2009-08-07 16:55:00,14.595,14.621,14.526,14.609,600000.0
2009-08-07 16:56:00,14.625,14.655,14.53,14.553,550000.0
2009-08-07 16:57:00,14.586,14.625,14.487,14.544,350000.0
2009-08-07 16:58:00,14.633,14.638,14.492,14.556,600000.0
2009-08-07 16:59:00,14.524,14.635,14.506,14.547,350000.0
2009-08-07 17:00:00,14.495,14.651,14.495,14.623,450000.0
2009-08-07 17:01:00,14.539,14.628,14.503,14.628,350000.0
2009-08-07 17:02:00,14.611,14.651,14.525,14.541,350000.0
2009-08-07 17:03:00,14.638,14.638,14.581,14.586,450000.0
2009-08-07 17:04:00,14.626,14.626,14.505,14.505,350000.0
2009-08-07 17:05:00,14.554,14.616,14.495,14.586,550000.0
2009-08-07 17:06:00,14.579,14.637,14.514,14.608,450000.0
2009-08-07 17:07:00,14.6,14.642,14.495,14.559,500000.0
2009-08-07 17:08:00,14.633,14.633,14.486,14.577,450000.0
2009-08-07 17:09:00,14.54,14.663,14.54,14.609,450000.0
2009-08-07 17:10:00,14.628,14.63,14.504,14.603,500000.0
2009-08-07 17:11:00,14.636,14.668,14.556,14.646,450000.0
2009-08-07 17:12:00,14.643,14.643,14.506,14.604,450000.0
2009-08-07 17:13:00,14.558,14.644,14.526,14.544,550000.0
2009-08-07 17:14:00,14.62,14.634,14.502,14.502,350000.0
2009-08-07 17:15:00,14.621,14.65,14.533,14.533,550000.0
2009-08-07 17:16:00,14.611,14.643,14.529,14.628,550000.0
2009-08-07 17:17:00,14.646,14.649,14.533,14.561,400000.0
2009-08-07 17:18:00,14.599,14.638,14.503,14.638,350000.0
2009-08-07 17:19:00,14.554,14.663,14.523,14.559,400000.0
2009-08-07 17:20:00,14.505,14.651,14.505,14.542,400000.0
2009-08-07 17:21:00,14.562,14.676,14.56,14.56,400000.0
2009-08-07 17:22:00,14.552,14.64,14.494,14.62,500000.0
2009-08-07 17:23:00,14.677,14.701,14.562,14.562,450000.0
2009-08-07 17:24:00,14.677,14.7,14.604,14.669,350000.0
2009-08-07 17:25:00,14.614,14.723,14.579,14.696,700000.0
2009-08-07 17:26:00,14.654,14.673,14.553,14.658,550000.0
2009-08-07 17:27:00,14.557,14.693,14.557,14.693,400000.0
2009-08-07 17:28:00,14.66,14.71,14.594,14.594,450000.0
2009-08-07 17:29:00,14.583,14.658,14.583,14.609,350000.0
2009-08-07 17:30:00,14.648,14.71,14.538,14.659,500000.0
2009-08-07 17:31:00,14.62,14.717,14.577,14.594,350000.0
2009-08-07 17:32:00,14.562,14.675,14.562,14.63,400000.0
2009-08-07 17:33:00,14.689,14.702,14.58,14.58,350000.0
2009-08-07 17:34:00,14.657,14.659,14.554,14.595,500000.0
2009-08-07 17:35:00,14.557,14.662,14.551,14.551,450000.0
2009-08-07 17:36:00,14.552,14.663,14.55,14.651,550000.0
2009-08-07 17:37:00,14.654,14.708,14.581,14.66,400000.0
2009-08-07 17:38:00,14.659,14.659,14.546,14.546,650000.0
2009-08-07 17:39:00,14.616,14.681,14.589,14.638,550000.0
2009-08-07 17:40:00,14.7,14.725,14.573,14.707,450000.0
2009-08-07 17:41:00,14.64,14.72,14.574,14.614,550000.0
2009-08-07 17:42:00,14.598,14.67,14.566,14.566,350000.0
2009-08-07 17:43:00,14.673,14.683,14.543,14.666,500000.0
2009-08-07 17:44:00,14.638,14.662,14.542,14.542,350000.0
2009-08-07 17:45:00,14.652,14.669,14.594,14.594,400000.0
2009-08-07 17:46:00,14.654,14.654,14.509,14.565,750000.0
2009-08-07 17:47:00,14.671,14.683,14.586,14.602,500000.0
2009-08-07 17:48:00,14.58,14.655,14.529,14.61,400000.0
2009-08-07 17:49:00,14.662,14.71,14.559,14.605,600000.0
2009-08-07 17:50:00,14.673,14.698,14.58,14.664,600000.0
2009-08-07 17:51:00,14.596,14.72,14.592,14.679,500000.0
2009-08-07 17:52:00,14.69,14.701,14.574,14.674,450000.0
2009-08-07 17:53:00,14.603,14.77,14.586,14.586,700000.0
2009-08-07 17:54:00,14.666,14.69,14.581,14.622,450000.0
2009-08-07 17:55:00,14.671,14.671,14.544,14.616,400000.0
2009-08-07 17:56:00,14.524,14.648,14.524,14.648,350000.0
2009-08-07 17:57:00,14.618,14.662,14.536,14.661,400000.0
2009-08-07 17:58:00,14.539,14.634,14.539,14.608,350000.0
2009-08-07 17:59:00,14.573,14.639,14.505,14.542,600000.0
2009-08-07 18:00:00,14.57,14.634,14.513,14.513,650000.0
2009-08-07 18:01:00,14.581,14.663,14.529,14.598,350000.0
2009-08-07 18:02:00,14.611,14.626,14.501,14.536,750000.0
2009-08-07 18:03:00,14.454,14.585,14.454,14.483,550000.0
2009-08-07 18:04:00,14.603,14.636,14.495,14.505,450000.0
2009-08-07 18:05:00,14.56,14.671,14.517,14.615,450000.0
2009-08-07 18:06:00,14.587,14.654,14.509,14.592,500000.0
2009-08-07 18:07:00,14.544,14.62,14.544,14.62,100000.0
2009-08-07 18:08:00,14.617,14.675,14.498,14.606,400000.0
2009-08-07 18:09:00,14.652,14.659,14.536,14.603,450000.0
2009-08-07 18:10:00,14.617,14.682,14.527,14.527,650000.0
2009-08-07 18:11:00,14.565,14.628,14.472,14.627,650000.0
2009-08-07 18:12:00,14.542,14.641,14.542,14.578,400000.0
2009-08-07 18:13:00,14.585,14.694,14.573,14.637,450000.0
2009-08-07 18:14:00,14.606,14.62,14.503,14.503,650000.0
2009-08-07 18:15:00,14.597,14.676,14.587,14.62,600000.0
2009-08-07 18:16:00,14.601,14.689,14.545,14.563,450000.0
2009-08-07 18:17:00,14.544,14.62,14.514,14.514,350000.0
2009-08-07 18:18:00,14.515,14.633,14.512,14.609,400000.0
2009-08-07 18:19:00,14.538,14.666,14.538,14.557,400000.0
2009-08-07 18:20:00,14.601,14.687,14.577,14.596,700000.0
2009-08-07 18:21:00,14.563,14.663,14.516,14.569,400000.0
2009-08-07 18:22:00,14.515,14.628,14.508,14.574,350000.0
2009-08-07 18:23:00,14.632,14.651,14.51,14.51,400000.0
2009-08-07 18:24:00,14.599,14.6,14.503,14.503,550000.0
2009-08-07 18:25:00,14.564,14.684,14.535,14.667,650000.0
2009-08-07 18:26:00,14.639,14.677,14.561,14.626,400000.0
2009-08-07 18:27:00,14.633,14.653,14.572,14.653,350000.0
2009-08-07 18:28:00,14.534,14.668,14.519,14.538,450000.0
2009-08-07 18:29:00,14.581,14.686,14.576,14.589,700000.0
2009-08-07 18:30:00,14.644,14.69,14.55,14.582,450000.0
2009-08-07 18:31:00,14.525,14.625,14.525,14.532,350000.0
2009-08-07 18:32:00,14.501,14.612,14.472,14.591,400000.0
2009-08-07 18:33:00,14.545,14.647,14.521,14.583,600000.0
2009-08-07 18:34:00,14.6,14.661,14.524,14.524,550000.0
2009-08-07 18:35:00,14.617,14.653,14.519,14.582,550000.0
2009-08-07 18:36:00,14.558,14.633,14.523,14.606,600000.0
2009-08-07 18:37:00,14.596,14.639,14.517,14.639,600000.0
2009-08-07 18:38:00,14.563,14.617,14.495,14.552,600000.0
2009-08-07 18:39:00,14.628,14.666,14.534,14.643,650000.0
2009-08-07 18:40:00,14.626,14.647,14.492,14.534,600000.0
2009-08-07 18:41:00,14.532,14.669,14.508,14.525,400000.0
2009-08-07 18:42:00,14.637,14.637,14.499,14.556,400000.0
2009-08-07 18:43:00,14.516,14.631,14.504,14.631,450000.0
2009-08-07 18:44:00,14.501,14.619,14.494,14.607,400000.0
2009-08-07 18:45:00,14.638,14.638,14.509,14.586,350000.0
2009-08-07 18:46:00,14.66,14.689,14.554,14.63,400000.0
2009-08-07 18:47:00,14.575,14.613,14.47,14.513,650000.0
2009-08-07 18:48:00,14.512,14.627,14.491,14.606,550000.0
2009-08-07 18:49:00,14.568,14.652,14.497,14.573,450000.0
2009-08-07 18:50:00,14.625,14.625,14.478,14.571,950000.0
2009-08-07 18:51:00,14.605,14.619,14.47,14.619,550000.0
2009-08-07 18:52:00,14.566,14.674,14.546,14.55,500000.0
2009-08-07 18:53:00,14.634,14.634,14.497,14.582,550000.0
2009-08-07 18:54:00,14.532,14.641,14.526,14.641,750000.0
2009-08-07 18:55:00,14.536,14.656,14.536,14.565,350000.0
2009-08-07 18:56:00,14.601,14.631,14.465,14.631,550000.0
2009-08-07 18:57:00,14.627,14.662,14.505,14.556,700000.0
2009-08-07 18:58:00,14.588,14.651,14.559,14.629,400000.0
2009-08-07 18:59:00,14.598,14.657,14.532,14.544,600000.0
2009-08-07 19:00:00,14.555,14.623,14.555,14.623,350000.0
2009-08-07 19:01:00,14.63,14.644,14.504,14.635,450000.0
2009-08-07 19:02:00,14.507,14.642,14.507,14.642,400000.0
2009-08-07 19:03:00,14.639,14.639,14.511,14.544,350000.0
2009-08-07 19:04:00,14.599,14.644,14.506,14.567,450000.0
2009-08-07 19:05:00,14.569,14.647,14.51,14.511,450000.0
2009-08-07 19:06:00,14.61,14.621,14.503,14.587,400000.0
2009-08-07 19:07:00,14.574,14.64,14.504,14.64,400000.0
2009-08-07 19:08:00,14.574,14.615,14.496,14.544,450000.0
2009-08-07 19:09:00,14.603,14.674,14.53,14.619,500000.0
2009-08-07 19:10:00,14.659,14.664,14.55,14.633,650000.0
2009-08-07 19:11:00,14.678,14.689,14.602,14.689,550000.0
2009-08-07 19:12:00,14.646,14.646,14.566,14.58,350000.0
2009-08-07 19:13:00,14.576,14.701,14.553,14.662,600000.0
2009-08-07 19:14:00,14.658,14.676,14.527,14.644,550000.0
2009-08-07 19:15:00,14.594,14.685,14.553,14.585,550000.0
2009-08-07 19:16:00,14.679,14.679,14.578,14.578,350000.0
2009-08-07 19:17:00,14.579,14.689,14.546,14.648,550000.0
2009-08-07 19:18:00,14.704,14.704,14.588,14.63,350000.0
2009-08-07 19:19:00,14.639,14.709,14.603,14.684,350000.0
2009-08-07 19:20:00,14.636,14.645,14.622,14.635,350000.0
2009-08-07 19:21:00,14.643,14.708,14.565,14.708,400000.0
2009-08-07 19:22:00,14.645,14.722,14.614,14.614,350000.0
2009-08-07 19:23:00,14.634,14.707,14.574,14.574,400000.0
2009-08-07 19:24:00,14.624,14.635,14.489,14.635,550000.0
2009-08-07 19:25:00,14.542,14.649,14.535,14.598,350000.0
2009-08-07 19:26:00,14.556,14.665,14.516,14.587,500000.0
2009-08-07 19:27:00,14.571,14.653,14.52,14.583,500000.0
2009-08-07 19:28:00,14.588,14.676,14.571,14.573,500000.0
2009-08-07 19:29:00,14.598,14.642,14.545,14.545,400000.0
2009-08-07 19:30:00,14.634,14.662,14.535,14.636,750000.0
2009-08-07 19:31:00,14.536,14.697,14.536,14.596,600000.0
2009-08-07 19:32:00,14.572,14.668,14.572,14.668,350000.0
2009-08-07 19:33:00,14.626,14.675,14.54,14.675,400000.0
2009-08-07 19:34:00,14.595,14.686,14.53,14.568,650000.0
2009-08-07 19:35:00,14.553,14.624,14.506,14.559,400000.0
2009-08-07 19:36:00,14.606,14.649,14.51,14.631,550000.0
2009-08-07 19:37:00,14.504,14.606,14.504,14.606,500000.0
2009-08-07 19:38:00,14.635,14.635,14.489,14.52,450000.0
2009-08-07 19:39:00,14.577,14.677,14.569,14.569,500000.0
2009-08-07 19:40:00,14.509,14.62,14.509,14.558,700000.0
2009-08-07 19:41:00,14.521,14.652,14.52,14.624,400000.0
2009-08-07 19:42:00,14.537,14.637,14.52,14.558,500000.0
2009-08-07 19:43:00,14.519,14.613,14.512,14.613,350000.0
2009-08-07 19:44:00,14.62,14.698,14.557,14.662,550000.0
2009-08-07 19:45:00,14.521,14.647,14.521,14.591,500000.0
2009-08-07 19:46:00,14.639,14.657,14.53,14.552,550000.0
2009-08-07 19:47:00,14.603,14.628,14.527,14.535,350000.0
2009-08-07 19:48:00,14.611,14.623,14.529,14.558,500000.0
2009-08-07 19:49:00,14.639,14.652,14.558,14.57,350000.0
2009-08-07 19:50:00,14.573,14.671,14.54,14.547,800000.0
2009-08-07 19:51:00,14.563,14.65,14.528,14.578,400000.0
2009-08-07 19:52:00,14.564,14.656,14.549,14.568,450000.0
2009-08-07 19:53:00,14.642,14.647,14.541,14.636,500000.0
2009-08-07 19:54:00,14.503,14.62,14.503,14.604,400000.0
2009-08-07 19:55:00,14.554,14.631,14.534,14.586,400000.0
2009-08-07 19:56:00,14.604,14.675,14.517,14.611,500000.0
2009-08-07 19:57:00,14.507,14.611,14.479,14.611,450000.0
2009-08-07 19:58:00,14.611,14.632,14.525,14.632,350000.0
2009-08-07 19:59:00,14.527,14.651,14.527,14.623,550000.0
2009-08-07 20:00:00,14.617,14.627,14.507,14.627,350000.0
2009-08-07 20:01:00,14.572,14.647,14.513,14.555,850000.0
2009-08-07 20:02:00,14.594,14.602,14.494,14.525,600000.0
2009-08-07 20:03:00,14.566,14.679,14.524,14.616,800000.0
2009-08-07 20:04:00,14.52,14.66,14.514,14.582,500000.0
2009-08-07 20:05:00,14.613,14.624,14.537,14.571,500000.0
2009-08-07 20:06:00,14.496,14.578,14.473,14.476,850000.0
2009-08-07 20:07:00,14.549,14.658,14.515,14.526,800000.0
2009-08-07 20:08:00,14.486,14.593,14.486,14.544,350000.0
2009-08-07 20:09:00,14.526,14.636,14.515,14.526,900000.0
2009-08-07 20:10:00,14.599,14.664,14.535,14.535,500000.0
2009-08-07 20:11:00,14.538,14.611,14.481,14.611,800000.0
2009-08-07 20:12:00,14.62,14.646,14.541,14.579,450000.0
2009-08-07 20:13:00,14.58,14.607,14.535,14.595,450000.0
2009-08-07 20:14:00,14.604,14.604,14.456,14.504,1000000.0
2009-08-07 20:15:00,14.573,14.638,14.503,14.638,400000.0
2009-08-07 20:16:00,14.589,14.635,14.476,14.635,400000.0
2009-08-07 20:17:00,14.601,14.625,14.527,14.544,350000.0
2009-08-07 20:18:00,14.653,14.662,14.538,14.591,500000.0
2009-08-07 20:19:00,14.56,14.675,14.55,14.55,550000.0
2009-08-07 20:20:00,14.596,14.6,14.503,14.503,400000.0
2009-08-07 20:21:00,14.567,14.645,14.505,14.62,300000.0
2009-08-07 20:22:00,14.517,14.593,14.483,14.56,550000.0
2009-08-07 20:23:00,14.6,14.6,14.484,14.593,350000.0
2009-08-07 20:24:00,14.582,14.611,14.497,14.497,400000.0
2009-08-07 20:25:00,14.545,14.611,14.481,14.582,500000.0
2009-08-07 20:26:00,14.47,14.614,14.47,14.515,450000.0
2009-08-07 20:27:00,14.571,14.571,14.434,14.494,400000.0
2009-08-07 20:28:00,14.471,14.602,14.471,14.589,450000.0
2009-08-07 20:29:00,14.546,14.546,14.44,14.537,350000.0
2009-08-07 20:30:00,14.494,14.578,14.478,14.52,350000.0
2009-08-07 20:31:00,14.544,14.544,14.443,14.443,100000.0
2009-08-07 20:32:00,14.443,14.585,14.443,14.525,550000.0
2009-08-07 20:33:00,14.387,14.505,14.387,14.505,400000.0
2009-08-07 20:34:00,14.551,14.551,14.436,14.486,350000.0
2009-08-07 20:35:00,14.479,14.551,14.404,14.469,450000.0
2009-08-07 20:36:00,14.508,14.523,14.379,14.42,550000.0
2009-08-07 20:37:00,14.531,14.565,14.439,14.465,400000.0
2009-08-07 20:38:00,14.552,14.552,14.41,14.53,500000.0
2009-08-07 20:39:00,14.504,14.55,14.447,14.54,400000.0
2009-08-07 20:40:00,14.482,14.553,14.462,14.553,400000.0
2009-08-07 20:41:00,14.562,14.578,14.472,14.472,350000.0
2009-08-07 20:42:00,14.569,14.585,14.437,14.579,400000.0
2009-08-07 20:43:00,14.56,14.56,14.459,14.54,250000.0
2009-08-07 20:44:00,14.51,14.535,14.388,14.388,350000.0
2009-08-07 20:45:00,14.52,14.566,14.46,14.53,300000.0
2009-08-07 20:46:00,14.51,14.559,14.456,14.477,350000.0
2009-08-07 20:47:00,14.565,14.585,14.46,14.572,800000.0
2009-08-07 20:48:00,14.524,14.566,14.417,14.566,600000.0
2009-08-07 20:49:00,14.445,14.604,14.435,14.502,1000000.0
2009-08-07 20:50:00,14.54,14.551,14.479,14.533,350000.0
2009-08-07 20:51:00,14.57,14.57,14.56,14.57,400000.0
2009-08-07 20:52:00,14.456,14.566,14.454,14.495,400000.0
2009-08-07 20:53:00,14.461,14.546,14.45,14.546,350000.0
2009-08-07 20:54:00,14.584,14.609,14.506,14.588,400000.0
2009-08-07 20:55:00,14.437,14.523,14.422,14.471,550000.0
2009-08-07 20:56:00,14.482,14.585,14.463,14.506,350000.0
2009-08-07 20:57:00,14.487,14.547,14.432,14.521,550000.0
2009-08-07 20:58:00,14.556,14.556,14.415,14.55,550000.0
2009-08-07 20:59:00,14.471,14.574,14.471,14.499,400000.0
2009-08-07 21:00:00,14.507,14.564,14.421,14.554,550000.0
2009-08-07 21:01:00,14.455,14.542,14.455,14.459,400000.0
2009-08-07 21:02:00,14.57,14.57,14.56,14.56,450000.0
2009-08-07 21:03:00,14.538,14.591,14.437,14.507,450000.0
2009-08-07 21:04:00,14.477,14.559,14.453,14.453,400000.0
2009-08-07 21:05:00,14.545,14.569,14.467,14.569,400000.0
2009-08-07 21:07:00,14.552,14.552,14.398,14.466,500000.0
2009-08-07 21:08:00,14.557,14.56,14.462,14.56,350000.0
2009-08-07 21:09:00,14.446,14.545,14.443,14.483,350000.0
2009-08-07 21:10:00,14.566,14.568,14.466,14.466,350000.0
2009-08-07 21:11:00,14.491,14.562,14.444,14.444,350000.0
2009-08-07 21:12:00,14.43,14.53,14.43,14.457,350000.0
2009-08-07 21:13:00,14.441,14.568,14.441,14.549,400000.0
2009-08-07 21:14:00,14.45,14.575,14.449,14.492,400000.0
2009-08-07 21:15:00,14.552,14.586,14.458,14.557,450000.0
2009-08-07 21:16:00,14.57,14.618,14.472,14.472,550000.0
2009-08-07 21:17:00,14.534,14.618,14.481,14.481,800000.0
2009-08-07 21:18:00,14.599,14.617,14.504,14.504,450000.0
2009-08-07 21:19:00,14.537,14.566,14.482,14.562,350000.0
2009-08-07 21:20:00,14.59,14.59,14.465,14.576,400000.0
2009-08-07 21:21:00,14.528,14.564,14.463,14.532,450000.0
2009-08-07 21:22:00,14.57,14.58,14.56,14.58,600000.0
2009-08-07 21:23:00,14.589,14.593,14.5,14.5,600000.0
2009-08-07 21:24:00,14.581,14.585,14.477,14.477,450000.0
2009-08-07 21:25:00,14.495,14.559,14.438,14.54,350000.0
2009-08-07 21:26:00,14.549,14.586,14.485,14.586,350000.0
2009-08-07 21:27:00,14.501,14.564,14.447,14.492,300000.0
2009-08-07 21:28:00,14.575,14.581,14.438,14.581,350000.0
2009-08-07 21:29:00,14.454,14.581,14.454,14.578,550000.0
2009-08-07 21:30:00,14.461,14.602,14.461,14.595,450000.0
2009-08-07 21:31:00,14.571,14.571,14.437,14.547,700000.0
2009-08-07 21:32:00,14.533,14.533,14.396,14.466,400000.0
2009-08-07 21:33:00,14.51,14.548,14.426,14.47,350000.0
2009-08-07 21:34:00,14.563,14.58,14.446,14.535,450000.0
2009-08-07 21:35:00,14.426,14.586,14.426,14.49,550000.0
2009-08-07 21:36:00,14.429,14.562,14.429,14.469,450000.0
2009-08-07 21:37:00,14.573,14.573,14.461,14.529,350000.0
2009-08-07 21:38:00,14.571,14.571,14.429,14.524,350000.0
2009-08-07 21:39:00,14.441,14.566,14.441,14.533,450000.0
2009-08-07 21:40:00,14.575,14.575,14.452,14.486,350000.0
2009-08-07 21:41:00,14.569,14.57,14.449,14.569,450000.0
2009-08-07 21:42:00,14.48,14.561,14.435,14.435,350000.0
2009-08-07 21:43:00,14.454,14.549,14.434,14.434,450000.0
2009-08-07 21:44:00,14.58,14.58,14.57,14.57,400000.0
2009-08-07 21:45:00,14.534,14.568,14.457,14.487,400000.0
2009-08-07 21:46:00,14.531,14.536,14.426,14.499,550000.0
2009-08-07 21:47:00,14.517,14.526,14.517,14.526,100000.0
2009-08-07 21:48:00,14.55,14.56,14.55,14.56,500000.0
2009-08-07 21:49:00,14.55,14.55,14.55,14.55,500000.0
2009-08-07 21:50:00,14.432,14.558,14.429,14.47,500000.0
2009-08-07 21:51:00,14.434,14.542,14.434,14.542,300000.0
2009-08-07 21:52:00,14.56,14.56,14.55,14.55,350000.0
2009-08-07 21:53:00,14.534,14.534,14.453,14.453,350000.0
2009-08-07 21:54:00,14.42,14.525,14.412,14.412,400000.0
2009-08-07 21:55:00,14.481,14.556,14.453,14.453,350000.0
2009-08-07 21:56:00,14.472,14.583,14.45,14.551,900000.0
2009-08-07 21:57:00,14.489,14.543,14.433,14.433,350000.0
2009-08-07 21:59:00,14.479,14.507,14.398,14.507,400000.0
2009-08-07 22:00:00,14.533,14.567,14.45,14.507,400000.0
2009-08-07 22:01:00,14.553,14.553,14.414,14.472,350000.0
2009-08-07 22:02:00,14.484,14.558,14.474,14.484,400000.0
2009-08-07 22:03:00,14.55,14.56,14.55,14.56,500000.0
2009-08-07 22:06:00,14.517,14.517,14.401,14.454,500000.0
2009-08-07 22:07:00,14.446,14.561,14.446,14.551,450000.0
2009-08-07 22:08:00,14.418,14.569,14.418,14.538,450000.0
2009-08-07 22:09:00,14.43,14.547,14.424,14.472,400000.0
2009-08-07 22:10:00,14.564,14.564,14.451,14.505,400000.0
2009-08-07 22:11:00,14.418,14.525,14.418,14.463,350000.0
2009-08-07 22:12:00,14.486,14.508,14.403,14.415,350000.0
2009-08-07 22:13:00,14.436,14.543,14.436,14.534,350000.0
2009-08-07 22:14:00,14.552,14.564,14.471,14.501,400000.0
2009-08-07 22:15:00,14.524,14.541,14.45,14.465,400000.0
2009-08-07 22:16:00,14.54,14.547,14.437,14.547,200000.0
2009-08-07 22:17:00,14.538,14.557,14.428,14.461,550000.0
2009-08-07 22:18:00,14.453,14.593,14.453,14.459,400000.0
2009-08-07 22:20:00,14.541,14.562,14.456,14.474,350000.0
2009-08-07 22:22:00,14.487,14.568,14.459,14.459,400000.0
2009-08-07 22:24:00,14.461,14.568,14.424,14.438,400000.0
2009-08-07 22:26:00,14.56,14.56,14.56,14.56,400000.0
2009-08-07 22:28:00,14.48,14.552,14.412,14.544,400000.0
2009-08-07 22:29:00,14.506,14.551,14.456,14.544,300000.0
2009-08-07 22:30:00,14.539,14.553,14.439,14.461,400000.0
2009-08-07 22:31:00,14.445,14.506,14.385,14.489,400000.0
2009-08-07 22:33:00,14.54,14.54,14.54,14.54,400000.0
2009-08-07 22:35:00,14.521,14.521,14.382,14.437,400000.0
2009-08-07 22:36:00,14.454,14.499,14.403,14.415,400000.0
2009-08-07 22:38:00,14.54,14.54,14.54,14.54,700000.0
2009-08-07 22:40:00,14.402,14.549,14.402,14.473,700000.0
2009-08-07 22:41:00,14.55,14.55,14.55,14.55,300000.0
2009-08-07 22:42:00,14.449,14.503,14.37,14.37,300000.0
2009-08-07 22:43:00,14.452,14.529,14.395,14.395,150000.0
2009-08-07 22:44:00,14.511,14.562,14.456,14.534,400000.0
2009-08-07 22:45:00,14.473,14.56,14.473,14.56,350000.0
2009-08-07 22:46:00,14.481,14.618,14.481,14.579,550000.0
2009-08-07 22:47:00,14.563,14.622,14.453,14.453,700000.0
2009-08-07 22:48:00,14.569,14.587,14.446,14.587,350000.0
2009-08-07 22:50:00,14.48,14.584,14.433,14.543,1000000.0
2009-08-07 22:51:00,14.518,14.589,14.445,14.486,650000.0
2009-08-07 22:52:00,14.551,14.582,14.451,14.543,250000.0
2009-08-07 22:53:00,14.501,14.632,14.484,14.488,500000.0
2009-08-07 22:54:00,14.594,14.6,14.5,14.6,300000.0
2009-08-07 22:55:00,14.493,14.596,14.492,14.557,400000.0
2009-08-07 22:56:00,14.509,14.582,14.498,14.498,350000.0
2009-08-07 22:57:00,14.582,14.582,14.466,14.58,700000.0
2009-08-07 22:58:00,14.59,14.59,14.59,14.59,600000.0
2009-08-07 22:59:00,14.58,14.58,14.58,14.58,600000.0
2009-08-09 23:00:00,14.57,14.57,14.441,14.557,600000.0
2009-08-09 23:02:00,14.498,14.601,14.498,14.551,350000.0
2009-08-09 23:05:00,14.523,14.568,14.439,14.53,400000.0
2009-08-09 23:10:00,14.498,14.584,14.458,14.567,550000.0
2009-08-09 23:14:00,14.551,14.577,14.449,14.467,600000.0
2009-08-09 23:15:00,14.478,14.573,14.458,14.482,850000.0
2009-08-09 23:16:00,14.588,14.588,14.459,14.554,350000.0
2009-08-09 23:20:00,14.498,14.584,14.464,14.566,750000.0
2009-08-09 23:23:00,14.452,14.565,14.41,14.565,600000.0
2009-08-09 23:29:00,14.496,14.645,14.496,14.591,600000.0
2009-08-09 23:30:00,14.488,14.584,14.459,14.571,750000.0
2009-08-09 23:34:00,14.495,14.543,14.454,14.543,300000.0
2009-08-09 23:40:00,14.574,14.584,14.449,14.548,650000.0
2009-08-09 23:41:00,14.575,14.575,14.412,14.512,550000.0
2009-08-09 23:47:00,14.567,14.567,14.467,14.474,500000.0
2009-08-09 23:50:00,14.538,14.584,14.458,14.474,1300000.0
2009-08-09 23:51:00,14.595,14.661,14.478,14.478,400000.0
2009-08-09 23:54:00,14.578,14.578,14.457,14.481,500000.0
2009-08-09 23:57:00,14.536,14.584,14.449,14.449,400000.0
2009-08-10 00:00:00,14.504,14.582,14.415,14.582,750000.0
2009-08-10 00:01:00,14.534,14.579,14.449,14.561,1050000.0
2009-08-10 00:02:00,14.54,14.634,14.453,14.549,1200000.0
2009-08-10 00:03:00,14.58,14.628,14.478,14.478,700000.0
2009-08-10 00:04:00,14.489,14.564,14.426,14.474,1100000.0
2009-08-10 00:05:00,14.466,14.54,14.418,14.435,650000.0
2009-08-10 00:06:00,14.536,14.536,14.502,14.502,100000.0
2009-08-10 00:07:00,14.514,14.546,14.478,14.537,350000.0
2009-08-10 00:08:00,14.468,14.489,14.332,14.46,550000.0
2009-08-10 00:09:00,14.448,14.524,14.361,14.502,650000.0
2009-08-10 00:10:00,14.452,14.511,14.417,14.502,600000.0
2009-08-10 00:11:00,14.498,14.498,14.37,14.37,500000.0
2009-08-10 00:12:00,14.403,14.531,14.403,14.417,550000.0
2009-08-10 00:13:00,14.493,14.536,14.429,14.457,400000.0
2009-08-10 00:14:00,14.427,14.493,14.345,14.493,550000.0
2009-08-10 00:15:00,14.457,14.49,14.364,14.431,500000.0
2009-08-10 00:16:00,14.487,14.517,14.377,14.517,350000.0
2009-08-10 00:17:00,14.534,14.534,14.388,14.388,300000.0
2009-08-10 00:18:00,14.526,14.526,14.435,14.524,300000.0
2009-08-10 00:20:00,14.368,14.499,14.368,14.47,650000.0
2009-08-10 00:21:00,14.471,14.544,14.418,14.501,1100000.0
2009-08-10 00:22:00,14.459,14.532,14.439,14.44,350000.0
2009-08-10 00:24:00,14.491,14.491,14.41,14.474,200000.0
2009-08-10 00:25:00,14.501,14.501,14.422,14.424,250000.0
2009-08-10 00:26:00,14.481,14.509,14.405,14.473,400000.0
2009-08-10 00:27:00,14.467,14.515,14.393,14.515,400000.0
2009-08-10 00:28:00,14.492,14.492,14.374,14.411,350000.0
2009-08-10 00:29:00,14.426,14.454,14.339,14.402,400000.0
2009-08-10 00:30:00,14.505,14.545,14.406,14.428,1000000.0
2009-08-10 00:31:00,14.389,14.495,14.374,14.495,450000.0
2009-08-10 00:32:00,14.481,14.523,14.37,14.523,800000.0
2009-08-10 00:33:00,14.448,14.487,14.33,14.487,450000.0
2009-08-10 00:34:00,14.509,14.509,14.37,14.488,450000.0
2009-08-10 00:35:00,14.475,14.507,14.399,14.499,500000.0
2009-08-10 00:36:00,14.536,14.536,14.358,14.457,350000.0
2009-08-10 00:37:00,14.498,14.498,14.38,14.477,450000.0
2009-08-10 00:38:00,14.49,14.49,14.44,14.44,200000.0
2009-08-10 00:39:00,14.48,14.48,14.42,14.42,250000.0
2009-08-10 00:40:00,14.43,14.496,14.326,14.386,750000.0
2009-08-10 00:41:00,14.465,14.508,14.396,14.506,600000.0
2009-08-10 00:42:00,14.449,14.571,14.446,14.513,650000.0
2009-08-10 00:43:00,14.49,14.49,14.49,14.49,600000.0
2009-08-10 00:44:00,14.481,14.54,14.424,14.424,600000.0
2009-08-10 00:45:00,14.465,14.548,14.415,14.443,450000.0
2009-08-10 00:49:00,14.449,14.502,14.376,14.502,350000.0
2009-08-10 00:50:00,14.482,14.504,14.399,14.399,800000.0
2009-08-10 00:51:00,14.469,14.493,14.376,14.407,450000.0
2009-08-10 00:52:00,14.422,14.516,14.363,14.504,700000.0
2009-08-10 00:53:00,14.5,14.5,14.49,14.49,200000.0
2009-08-10 00:54:00,14.506,14.537,14.429,14.429,200000.0
2009-08-10 00:55:00,14.466,14.485,14.386,14.485,400000.0
2009-08-10 00:56:00,14.383,14.49,14.344,14.344,500000.0
2009-08-10 00:57:00,14.5,14.5,14.405,14.48,550000.0
2009-08-10 00:58:00,14.471,14.534,14.424,14.424,350000.0
2009-08-10 00:59:00,14.503,14.514,14.374,14.497,500000.0
2009-08-10 01:00:00,14.388,14.555,14.388,14.48,1300000.0
2009-08-10 01:01:00,14.473,14.52,14.408,14.515,1000000.0
2009-08-10 01:02:00,14.468,14.468,14.468,14.468,50000.0
2009-08-10 01:04:00,14.451,14.528,14.451,14.507,250000.0
2009-08-10 01:05:00,14.519,14.531,14.389,14.489,500000.0
2009-08-10 01:06:00,14.366,14.501,14.35,14.499,650000.0
2009-08-10 01:07:00,14.538,14.541,14.427,14.527,450000.0
2009-08-10 01:08:00,14.49,14.521,14.389,14.521,1000000.0
2009-08-10 01:09:00,14.477,14.519,14.377,14.399,900000.0
2009-08-10 01:10:00,14.538,14.538,14.385,14.494,900000.0
2009-08-10 01:12:00,14.469,14.576,14.452,14.474,550000.0
2009-08-10 01:13:00,14.501,14.501,14.465,14.465,100000.0
2009-08-10 01:14:00,14.446,14.507,14.409,14.501,400000.0
2009-08-10 01:15:00,14.491,14.519,14.441,14.441,250000.0
2009-08-10 01:16:00,14.389,14.528,14.389,14.528,400000.0
2009-08-10 01:17:00,14.4,14.512,14.386,14.416,400000.0
2009-08-10 01:18:00,14.456,14.53,14.394,14.513,750000.0
2009-08-10 01:19:00,14.397,14.397,14.365,14.365,100000.0
2009-08-10 01:20:00,14.487,14.556,14.42,14.42,450000.0
2009-08-10 01:21:00,14.51,14.52,14.51,14.52,550000.0
2009-08-10 01:23:00,14.428,14.533,14.388,14.41,550000.0
2009-08-10 01:24:00,14.507,14.507,14.382,14.437,550000.0
2009-08-10 01:25:00,14.509,14.509,14.49,14.49,100000.0
2009-08-10 01:27:00,14.427,14.534,14.427,14.493,300000.0
2009-08-10 01:28:00,14.391,14.506,14.336,14.506,950000.0
2009-08-10 01:29:00,14.53,14.53,14.53,14.53,400000.0
2009-08-10 01:30:00,14.539,14.539,14.394,14.527,400000.0
2009-08-10 01:31:00,14.516,14.516,14.39,14.39,450000.0
2009-08-10 01:32:00,14.526,14.532,14.397,14.532,750000.0
2009-08-10 01:33:00,14.501,14.57,14.442,14.551,300000.0
2009-08-10 01:35:00,14.479,14.543,14.41,14.512,500000.0
2009-08-10 01:36:00,14.542,14.542,14.471,14.471,100000.0
2009-08-10 01:37:00,14.51,14.523,14.444,14.511,350000.0
2009-08-10 01:38:00,14.525,14.571,14.474,14.511,500000.0
2009-08-10 01:39:00,14.539,14.539,14.394,14.473,500000.0
2009-08-10 01:40:00,14.511,14.511,14.394,14.459,500000.0
2009-08-10 01:41:00,14.413,14.523,14.413,14.523,250000.0
2009-08-10 01:43:00,14.486,14.526,14.386,14.386,450000.0
2009-08-10 01:44:00,14.475,14.488,14.475,14.488,100000.0
2009-08-10 01:45:00,14.52,14.53,14.52,14.52,250000.0
2009-08-10 01:46:00,14.504,14.504,14.364,14.471,250000.0
2009-08-10 01:47:00,14.514,14.53,14.388,14.487,400000.0
2009-08-10 01:48:00,14.426,14.519,14.426,14.512,400000.0
2009-08-10 01:49:00,14.511,14.554,14.499,14.552,400000.0
2009-08-10 01:50:00,14.537,14.542,14.406,14.535,850000.0
2009-08-10 01:51:00,14.419,14.586,14.406,14.541,400000.0
2009-08-10 01:52:00,14.546,14.563,14.518,14.518,500000.0
2009-08-10 01:54:00,14.407,14.544,14.407,14.537,750000.0
2009-08-10 01:55:00,14.465,14.56,14.447,14.56,400000.0
2009-08-10 01:56:00,14.529,14.544,14.442,14.442,400000.0
2009-08-10 01:57:00,14.463,14.58,14.443,14.531,350000.0
2009-08-10 01:58:00,14.393,14.504,14.393,14.478,350000.0
2009-08-10 01:59:00,14.52,14.53,14.52,14.53,350000.0
2009-08-10 02:01:00,14.472,14.51,14.383,14.383,350000.0
2009-08-10 02:02:00,14.476,14.509,14.369,14.405,350000.0
2009-08-10 02:03:00,14.462,14.58,14.462,14.541,400000.0
2009-08-10 02:04:00,14.503,14.506,14.383,14.41,400000.0
2009-08-10 02:05:00,14.55,14.607,14.417,14.417,750000.0
2009-08-10 02:06:00,14.488,14.54,14.424,14.424,800000.0
2009-08-10 02:07:00,14.477,14.529,14.477,14.511,500000.0
2009-08-10 02:08:00,14.502,14.502,14.349,14.349,400000.0
2009-08-10 02:09:00,14.5,14.509,14.373,14.509,850000.0
2009-08-10 02:10:00,14.515,14.54,14.485,14.488,400000.0
2009-08-10 02:11:00,14.493,14.496,14.401,14.401,400000.0
2009-08-10 02:12:00,14.475,14.517,14.382,14.491,400000.0
2009-08-10 02:13:00,14.479,14.513,14.378,14.513,250000.0
2009-08-10 02:14:00,14.379,14.529,14.379,14.469,400000.0
2009-08-10 02:15:00,14.473,14.473,14.463,14.463,100000.0
2009-08-10 02:16:00,14.376,14.511,14.376,14.468,450000.0
2009-08-10 02:17:00,14.496,14.496,14.297,14.375,1050000.0
2009-08-10 02:19:00,14.461,14.516,14.384,14.516,500000.0
2009-08-10 02:20:00,14.445,14.5,14.359,14.5,500000.0
2009-08-10 02:21:00,14.491,14.534,14.448,14.502,500000.0
2009-08-10 02:22:00,14.51,14.52,14.51,14.51,500000.0
2009-08-10 02:24:00,14.501,14.525,14.383,14.446,500000.0
2009-08-10 02:25:00,14.503,14.533,14.385,14.487,450000.0
2009-08-10 02:26:00,14.515,14.529,14.403,14.463,300000.0
2009-08-10 02:27:00,14.526,14.534,14.408,14.528,750000.0
2009-08-10 02:28:00,14.42,14.535,14.42,14.535,450000.0
2009-08-10 02:29:00,14.553,14.553,14.428,14.552,400000.0
2009-08-10 02:30:00,14.418,14.599,14.418,14.553,550000.0
2009-08-10 02:31:00,14.527,14.547,14.397,14.423,950000.0
2009-08-10 02:32:00,14.502,14.536,14.429,14.536,300000.0
2009-08-10 02:33:00,14.54,14.54,14.53,14.54,100000.0
2009-08-10 02:34:00,14.5,14.519,14.5,14.519,100000.0
2009-08-10 02:35:00,14.463,14.533,14.393,14.533,550000.0
2009-08-10 02:36:00,14.42,14.564,14.406,14.454,550000.0
2009-08-10 02:37:00,14.525,14.545,14.416,14.468,400000.0
2009-08-10 02:38:00,14.53,14.53,14.5,14.5,450000.0
2009-08-10 02:39:00,14.428,14.577,14.428,14.506,450000.0
2009-08-10 02:40:00,14.378,14.404,14.378,14.404,100000.0
2009-08-10 02:41:00,14.52,14.52,14.366,14.451,750000.0
2009-08-10 02:42:00,14.412,14.519,14.395,14.438,400000.0
2009-08-10 02:43:00,14.51,14.52,14.51,14.52,250000.0
2009-08-10 02:44:00,14.426,14.518,14.426,14.492,250000.0
2009-08-10 02:45:00,14.51,14.52,14.51,14.52,550000.0
2009-08-10 02:47:00,14.435,14.516,14.394,14.432,550000.0
2009-08-10 02:48:00,14.53,14.576,14.419,14.419,950000.0
2009-08-10 02:49:00,14.525,14.545,14.41,14.54,900000.0
2009-08-10 02:50:00,14.425,14.54,14.421,14.498,900000.0
2009-08-10 02:51:00,14.545,14.545,14.419,14.506,1000000.0
2009-08-10 02:52:00,14.526,14.543,14.434,14.542,450000.0
2009-08-10 02:53:00,14.55,14.589,14.41,14.413,650000.0
2009-08-10 02:54:00,14.513,14.532,14.397,14.507,500000.0
2009-08-10 02:56:00,14.528,14.561,14.436,14.539,1300000.0
2009-08-10 02:57:00,14.54,14.54,14.53,14.54,1000000.0
2009-08-10 02:58:00,14.537,14.561,14.46,14.514,1000000.0
2009-08-10 02:59:00,14.499,14.571,14.417,14.42,1300000.0
2009-08-10 03:00:00,14.559,14.594,14.451,14.558,500000.0
2009-08-10 03:01:00,14.41,14.52,14.41,14.52,350000.0
2009-08-10 03:02:00,14.54,14.567,14.476,14.567,550000.0
2009-08-10 03:03:00,14.532,14.539,14.532,14.539,100000.0
2009-08-10 03:04:00,14.565,14.575,14.474,14.546,400000.0
2009-08-10 03:05:00,14.54,14.54,14.53,14.54,350000.0
2009-08-10 03:06:00,14.458,14.534,14.431,14.431,350000.0
2009-08-10 03:07:00,14.502,14.524,14.358,14.45,700000.0
2009-08-10 03:08:00,14.44,14.545,14.426,14.513,450000.0
2009-08-10 03:09:00,14.444,14.553,14.444,14.525,800000.0
2009-08-10 03:10:00,14.551,14.554,14.422,14.517,350000.0
2009-08-10 03:11:00,14.521,14.549,14.464,14.549,500000.0
2009-08-10 03:12:00,14.535,14.535,14.414,14.426,400000.0
2009-08-10 03:13:00,14.423,14.543,14.388,14.437,650000.0
2009-08-10 03:14:00,14.468,14.558,14.394,14.481,450000.0
2009-08-10 03:15:00,14.46,14.529,14.452,14.491,600000.0
2009-08-10 03:16:00,14.453,14.548,14.402,14.423,600000.0
2009-08-10 03:17:00,14.534,14.558,14.411,14.452,650000.0
2009-08-10 03:18:00,14.559,14.566,14.422,14.488,600000.0
2009-08-10 03:19:00,14.442,14.559,14.412,14.485,750000.0
2009-08-10 03:20:00,14.473,14.523,14.473,14.515,250000.0
2009-08-10 03:21:00,14.54,14.55,14.54,14.54,450000.0
2009-08-10 03:22:00,14.553,14.572,14.468,14.572,450000.0
2009-08-10 03:24:00,14.559,14.572,14.46,14.534,500000.0
2009-08-10 03:25:00,14.547,14.567,14.43,14.567,450000.0
2009-08-10 03:26:00,14.574,14.609,14.477,14.557,450000.0
2009-08-10 03:27:00,14.581,14.598,14.456,14.564,800000.0
2009-08-10 03:28:00,14.57,14.59,14.57,14.58,1000000.0
2009-08-10 03:29:00,14.518,14.63,14.473,14.574,1000000.0
2009-08-10 03:30:00,14.493,14.515,14.467,14.515,150000.0
2009-08-10 03:31:00,14.51,14.604,14.488,14.604,350000.0
2009-08-10 03:32:00,14.595,14.605,14.492,14.571,400000.0
2009-08-10 03:33:00,14.562,14.582,14.461,14.582,400000.0
2009-08-10 03:34:00,14.524,14.587,14.492,14.575,250000.0
2009-08-10 03:35:00,14.548,14.599,14.492,14.599,200000.0
2009-08-10 03:36:00,14.558,14.558,14.517,14.517,100000.0
2009-08-10 03:38:00,14.575,14.627,14.506,14.553,1100000.0
2009-08-10 03:39:00,14.589,14.666,14.487,14.487,650000.0
2009-08-10 03:40:00,14.512,14.597,14.451,14.597,300000.0
2009-08-10 03:41:00,14.59,14.619,14.515,14.619,300000.0
2009-08-10 03:42:00,14.468,14.614,14.468,14.614,300000.0
2009-08-10 03:43:00,14.621,14.621,14.458,14.595,350000.0
2009-08-10 03:44:00,14.546,14.593,14.491,14.575,500000.0
2009-08-10 03:45:00,14.627,14.627,14.503,14.551,550000.0
2009-08-10 03:46:00,14.58,14.639,14.538,14.605,400000.0
2009-08-10 03:47:00,14.554,14.637,14.53,14.53,550000.0
2009-08-10 03:48:00,14.482,14.608,14.482,14.608,500000.0
2009-08-10 03:49:00,14.626,14.626,14.533,14.562,600000.0
2009-08-10 03:50:00,14.629,14.67,14.53,14.579,650000.0
2009-08-10 03:51:00,14.605,14.627,14.475,14.599,550000.0
2009-08-10 03:52:00,14.619,14.628,14.557,14.601,350000.0
2009-08-10 03:53:00,14.63,14.63,14.62,14.62,650000.0
2009-08-10 03:54:00,14.509,14.616,14.48,14.544,650000.0
2009-08-10 03:55:00,14.56,14.673,14.527,14.584,1100000.0
2009-08-10 03:56:00,14.531,14.632,14.495,14.627,700000.0
2009-08-10 03:57:00,14.601,14.635,14.485,14.59,1200000.0
2009-08-10 03:58:00,14.641,14.641,14.503,14.555,1050000.0
2009-08-10 03:59:00,14.641,14.648,14.519,14.581,750000.0
2009-08-10 04:00:00,14.53,14.595,14.476,14.586,300000.0
2009-08-10 04:01:00,14.516,14.63,14.516,14.578,300000.0
2009-08-10 04:02:00,14.495,14.637,14.495,14.583,400000.0
2009-08-10 04:03:00,14.513,14.65,14.495,14.602,350000.0
2009-08-10 04:04:00,14.563,14.655,14.495,14.619,450000.0
2009-08-10 04:05:00,14.535,14.622,14.508,14.622,500000.0
2009-08-10 04:06:00,14.597,14.632,14.533,14.55,250000.0
2009-08-10 04:07:00,14.565,14.624,14.476,14.624,450000.0
2009-08-10 04:08:00,14.505,14.64,14.505,14.623,400000.0
2009-08-10 04:09:00,14.544,14.68,14.536,14.599,1300000.0
2009-08-10 04:10:00,14.588,14.617,14.495,14.495,400000.0
2009-08-10 04:11:00,14.583,14.63,14.518,14.518,350000.0
2009-08-10 04:12:00,14.533,14.629,14.533,14.629,500000.0
2009-08-10 04:13:00,14.59,14.661,14.491,14.506,400000.0
2009-08-10 04:14:00,14.528,14.644,14.509,14.603,350000.0
2009-08-10 04:15:00,14.577,14.642,14.511,14.641,250000.0
2009-08-10 04:16:00,14.638,14.646,14.531,14.569,450000.0
2009-08-10 04:17:00,14.596,14.604,14.48,14.497,300000.0
2009-08-10 04:18:00,14.585,14.645,14.522,14.645,550000.0
2009-08-10 04:19:00,14.589,14.617,14.473,14.617,650000.0
2009-08-10 04:20:00,14.653,14.653,14.496,14.596,350000.0
2009-08-10 04:21:00,14.537,14.62,14.537,14.62,400000.0
2009-08-10 04:22:00,14.535,14.661,14.51,14.533,400000.0
2009-08-10 04:23:00,14.533,14.606,14.533,14.606,100000.0
2009-08-10 04:24:00,14.626,14.626,14.508,14.527,250000.0
2009-08-10 04:25:00,14.593,14.593,14.508,14.552,300000.0
2009-08-10 04:26:00,14.615,14.625,14.495,14.601,350000.0
2009-08-10 04:27:00,14.521,14.605,14.471,14.519,300000.0
2009-08-10 04:28:00,14.646,14.646,14.54,14.623,200000.0
2009-08-10 04:29:00,14.638,14.647,14.54,14.559,750000.0
2009-08-10 04:30:00,14.617,14.637,14.513,14.513,600000.0
2009-08-10 04:31:00,14.535,14.612,14.535,14.572,300000.0
2009-08-10 04:32:00,14.519,14.613,14.516,14.605,350000.0
2009-08-10 04:33:00,14.605,14.633,14.493,14.524,350000.0
2009-08-10 04:34:00,14.583,14.677,14.583,14.666,350000.0
2009-08-10 04:35:00,14.566,14.649,14.566,14.649,150000.0
2009-08-10 04:36:00,14.637,14.64,14.528,14.528,600000.0
2009-08-10 04:37:00,14.609,14.623,14.546,14.598,350000.0
2009-08-10 04:39:00,14.618,14.629,14.48,14.547,750000.0
2009-08-10 04:40:00,14.624,14.638,14.537,14.602,300000.0
2009-08-10 04:41:00,14.62,14.62,14.606,14.606,100000.0
2009-08-10 04:42:00,14.605,14.651,14.521,14.617,450000.0
2009-08-10 04:43:00,14.611,14.655,14.525,14.655,350000.0
2009-08-10 04:44:00,14.539,14.654,14.515,14.529,850000.0
2009-08-10 04:45:00,14.526,14.652,14.525,14.629,600000.0
2009-08-10 04:46:00,14.588,14.602,14.464,14.497,550000.0
2009-08-10 04:47:00,14.627,14.627,14.511,14.625,550000.0
2009-08-10 04:48:00,14.634,14.634,14.538,14.617,450000.0
2009-08-10 04:49:00,14.621,14.639,14.514,14.557,550000.0
2009-08-10 04:50:00,14.532,14.598,14.508,14.508,450000.0
2009-08-10 04:51:00,14.524,14.612,14.524,14.612,150000.0
2009-08-10 04:52:00,14.595,14.595,14.595,14.595,50000.0
2009-08-10 04:53:00,14.598,14.624,14.539,14.605,450000.0
2009-08-10 04:54:00,14.62,14.62,14.61,14.61,500000.0
2009-08-10 04:55:00,14.639,14.649,14.551,14.649,500000.0
2009-08-10 04:56:00,14.635,14.635,14.621,14.634,150000.0
2009-08-10 04:57:00,14.579,14.631,14.533,14.533,350000.0
2009-08-10 04:58:00,14.594,14.594,14.518,14.533,150000.0
2009-08-10 04:59:00,14.597,14.597,14.472,14.584,600000.0
2009-08-10 05:00:00,14.577,14.577,14.473,14.473,100000.0
2009-08-10 05:01:00,14.632,14.632,14.632,14.632,50000.0
2009-08-10 05:02:00,14.59,14.59,14.443,14.585,700000.0
2009-08-10 05:03:00,14.52,14.609,14.514,14.514,350000.0
2009-08-10 05:04:00,14.539,14.564,14.447,14.484,400000.0
2009-08-10 05:05:00,14.572,14.577,14.437,14.577,300000.0
2009-08-10 05:06:00,14.484,14.626,14.483,14.485,500000.0
2009-08-10 05:07:00,14.556,14.586,14.458,14.568,250000.0
2009-08-10 05:08:00,14.505,14.597,14.453,14.532,650000.0
2009-08-10 05:09:00,14.568,14.611,14.449,14.505,1000000.0
2009-08-10 05:10:00,14.463,14.573,14.463,14.571,250000.0
2009-08-10 05:11:00,14.58,14.58,14.413,14.552,350000.0
2009-08-10 05:12:00,14.475,14.632,14.475,14.599,700000.0
2009-08-10 05:13:00,14.599,14.599,14.448,14.494,550000.0
2009-08-10 05:14:00,14.59,14.59,14.506,14.506,350000.0
2009-08-10 05:15:00,14.597,14.617,14.518,14.579,400000.0
2009-08-10 05:16:00,14.6,14.6,14.59,14.6,300000.0
2009-08-10 05:17:00,14.444,14.58,14.444,14.523,300000.0
2009-08-10 05:18:00,14.517,14.59,14.471,14.508,650000.0
2009-08-10 05:19:00,14.486,14.57,14.425,14.425,700000.0
2009-08-10 05:20:00,14.462,14.601,14.462,14.533,500000.0
2009-08-10 05:21:00,14.595,14.604,14.478,14.513,550000.0
2009-08-10 05:22:00,14.469,14.565,14.428,14.565,300000.0
2009-08-10 05:23:00,14.475,14.561,14.462,14.522,400000.0
2009-08-10 05:24:00,14.516,14.601,14.496,14.579,400000.0
2009-08-10 05:25:00,14.428,14.582,14.424,14.582,350000.0
2009-08-10 05:26:00,14.618,14.624,14.484,14.488,500000.0
2009-08-10 05:27:00,14.594,14.639,14.502,14.507,500000.0
2009-08-10 05:28:00,14.551,14.571,14.445,14.508,400000.0
2009-08-10 05:29:00,14.5,14.583,14.45,14.583,400000.0
2009-08-10 05:30:00,14.593,14.593,14.478,14.543,300000.0
2009-08-10 05:31:00,14.577,14.612,14.462,14.519,400000.0
2009-08-10 05:32:00,14.472,14.608,14.472,14.476,350000.0
2009-08-10 05:33:00,14.565,14.565,14.423,14.525,400000.0
2009-08-10 05:34:00,14.458,14.584,14.452,14.503,400000.0
2009-08-10 05:35:00,14.43,14.56,14.399,14.56,400000.0
2009-08-10 05:36:00,14.447,14.562,14.447,14.468,200000.0
2009-08-10 05:37:00,14.499,14.601,14.499,14.532,400000.0
2009-08-10 05:38:00,14.462,14.506,14.439,14.506,300000.0
2009-08-10 05:39:00,14.535,14.625,14.517,14.593,350000.0
2009-08-10 05:40:00,14.608,14.622,14.49,14.614,350000.0
2009-08-10 05:41:00,14.479,14.601,14.479,14.486,400000.0
2009-08-10 05:42:00,14.549,14.616,14.527,14.616,150000.0
2009-08-10 05:43:00,14.621,14.621,14.498,14.6,200000.0
2009-08-10 05:44:00,14.547,14.618,14.538,14.592,400000.0
2009-08-10 05:45:00,14.563,14.619,14.534,14.616,400000.0
2009-08-10 05:46:00,14.592,14.604,14.499,14.499,350000.0
2009-08-10 05:47:00,14.496,14.591,14.496,14.566,350000.0
2009-08-10 05:48:00,14.524,14.568,14.481,14.481,200000.0
2009-08-10 05:49:00,14.558,14.621,14.516,14.621,400000.0
2009-08-10 05:50:00,14.524,14.598,14.486,14.506,400000.0
2009-08-10 05:51:00,14.598,14.625,14.479,14.479,450000.0
2009-08-10 05:52:00,14.594,14.635,14.498,14.507,450000.0
2009-08-10 05:53:00,14.521,14.585,14.48,14.585,500000.0
2009-08-10 05:54:00,14.609,14.609,14.609,14.609,50000.0
2009-08-10 05:55:00,14.53,14.604,14.471,14.586,400000.0
2009-08-10 05:56:00,14.514,14.596,14.464,14.55,400000.0
2009-08-10 05:57:00,14.541,14.611,14.538,14.604,400000.0
2009-08-10 05:58:00,14.57,14.59,14.57,14.59,400000.0
2009-08-10 05:59:00,14.558,14.604,14.513,14.574,400000.0
2009-08-10 06:00:00,14.565,14.565,14.456,14.539,400000.0
2009-08-10 06:01:00,14.527,14.647,14.495,14.522,550000.0
2009-08-10 06:02:00,14.493,14.606,14.493,14.566,350000.0
2009-08-10 06:03:00,14.588,14.604,14.461,14.513,900000.0
2009-08-10 06:04:00,14.494,14.576,14.494,14.507,350000.0
2009-08-10 06:05:00,14.467,14.582,14.467,14.477,400000.0
2009-08-10 06:06:00,14.62,14.63,14.62,14.62,350000.0
2009-08-10 06:07:00,14.477,14.591,14.466,14.531,350000.0
2009-08-10 06:08:00,14.589,14.589,14.482,14.482,300000.0
2009-08-10 06:09:00,14.514,14.597,14.467,14.475,500000.0
2009-08-10 06:10:00,14.549,14.613,14.482,14.482,350000.0
2009-08-10 06:11:00,14.575,14.592,14.469,14.577,450000.0
2009-08-10 06:13:00,14.588,14.638,14.527,14.613,550000.0
2009-08-10 06:15:00,14.604,14.608,14.511,14.526,500000.0
2009-08-10 06:16:00,14.48,14.603,14.474,14.484,450000.0
2009-08-10 06:17:00,14.64,14.64,14.63,14.64,450000.0
2009-08-10 06:18:00,14.624,14.643,14.52,14.628,450000.0
2009-08-10 06:19:00,14.53,14.611,14.498,14.611,350000.0
2009-08-10 06:20:00,14.578,14.655,14.505,14.505,450000.0
2009-08-10 06:21:00,14.581,14.627,14.473,14.627,350000.0
2009-08-10 06:22:00,14.576,14.64,14.5,14.64,350000.0
2009-08-10 06:23:00,14.54,14.659,14.506,14.506,450000.0
2009-08-10 06:24:00,14.546,14.614,14.491,14.491,550000.0
2009-08-10 06:25:00,14.62,14.688,14.539,14.635,450000.0
2009-08-10 06:26:00,14.546,14.621,14.514,14.585,350000.0
2009-08-10 06:27:00,14.523,14.59,14.457,14.589,400000.0
2009-08-10 06:28:00,14.6,14.624,14.485,14.624,700000.0
2009-08-10 06:29:00,14.627,14.63,14.491,14.491,450000.0
2009-08-10 06:30:00,14.623,14.642,14.511,14.516,550000.0
2009-08-10 06:31:00,14.648,14.663,14.519,14.663,350000.0
2009-08-10 06:32:00,14.59,14.665,14.545,14.594,300000.0
2009-08-10 06:33:00,14.666,14.666,14.524,14.61,350000.0
2009-08-10 06:34:00,14.627,14.635,14.54,14.559,350000.0
2009-08-10 06:35:00,14.552,14.647,14.537,14.644,450000.0
2009-08-10 06:36:00,14.557,14.649,14.557,14.649,600000.0
2009-08-10 06:37:00,14.526,14.667,14.526,14.579,450000.0
2009-08-10 06:38:00,14.603,14.653,14.536,14.599,450000.0
2009-08-10 06:39:00,14.628,14.657,14.521,14.657,400000.0
2009-08-10 06:40:00,14.622,14.634,14.565,14.608,350000.0
2009-08-10 06:41:00,14.519,14.618,14.519,14.618,450000.0
2009-08-10 06:42:00,14.554,14.674,14.55,14.608,800000.0
2009-08-10 06:43:00,14.571,14.678,14.571,14.642,550000.0
2009-08-10 06:44:00,14.607,14.629,14.499,14.602,450000.0
2009-08-10 06:45:00,14.553,14.66,14.515,14.515,400000.0
2009-08-10 06:46:00,14.627,14.627,14.518,14.518,400000.0
2009-08-10 06:47:00,14.567,14.681,14.543,14.543,350000.0
2009-08-10 06:48:00,14.531,14.681,14.531,14.61,350000.0
2009-08-10 06:49:00,14.536,14.645,14.536,14.645,350000.0
2009-08-10 06:50:00,14.589,14.64,14.544,14.544,350000.0
2009-08-10 06:51:00,14.652,14.665,14.547,14.65,350000.0
2009-08-10 06:52:00,14.547,14.622,14.464,14.614,500000.0
2009-08-10 06:53:00,14.646,14.667,14.555,14.643,300000.0
2009-08-10 06:54:00,14.639,14.653,14.537,14.612,400000.0
2009-08-10 06:55:00,14.548,14.669,14.529,14.546,400000.0
2009-08-10 06:56:00,14.58,14.692,14.5,14.632,450000.0
2009-08-10 06:57:00,14.555,14.634,14.513,14.576,400000.0
2009-08-10 06:58:00,14.499,14.606,14.494,14.507,400000.0
2009-08-10 06:59:00,14.665,14.665,14.504,14.605,550000.0
2009-08-10 07:00:00,14.56,14.636,14.542,14.542,400000.0
2009-08-10 07:01:00,14.642,14.647,14.516,14.647,550000.0
2009-08-10 07:02:00,14.594,14.61,14.496,14.572,550000.0
2009-08-10 07:03:00,14.583,14.623,14.513,14.554,350000.0
2009-08-10 07:04:00,14.561,14.651,14.522,14.522,550000.0
2009-08-10 07:05:00,14.658,14.666,14.566,14.657,400000.0
2009-08-10 07:06:00,14.651,14.677,14.585,14.585,350000.0
2009-08-10 07:07:00,14.59,14.669,14.535,14.552,400000.0
2009-08-10 07:08:00,14.619,14.659,14.58,14.659,350000.0
2009-08-10 07:09:00,14.625,14.636,14.566,14.631,350000.0
2009-08-10 07:10:00,14.591,14.675,14.475,14.502,1000000.0
2009-08-10 07:11:00,14.68,14.68,14.539,14.624,600000.0
2009-08-10 07:12:00,14.639,14.642,14.512,14.628,800000.0
2009-08-10 07:13:00,14.561,14.644,14.545,14.602,350000.0
2009-08-10 07:14:00,14.68,14.69,14.67,14.69,350000.0
2009-08-10 07:15:00,14.51,14.661,14.51,14.628,350000.0
2009-08-10 07:16:00,14.69,14.69,14.68,14.68,300000.0
2009-08-10 07:17:00,14.67,14.67,14.514,14.643,300000.0
2009-08-10 07:18:00,14.574,14.671,14.574,14.671,350000.0
2009-08-10 07:19:00,14.666,14.666,14.577,14.593,400000.0
2009-08-10 07:20:00,14.617,14.617,14.538,14.585,150000.0
2009-08-10 07:21:00,14.64,14.655,14.514,14.655,500000.0
2009-08-10 07:22:00,14.565,14.652,14.52,14.617,400000.0
2009-08-10 07:23:00,14.541,14.643,14.482,14.629,550000.0
2009-08-10 07:24:00,14.569,14.654,14.503,14.584,450000.0
2009-08-10 07:25:00,14.58,14.642,14.505,14.642,350000.0
2009-08-10 07:26:00,14.656,14.656,14.522,14.522,400000.0
2009-08-10 07:27:00,14.627,14.659,14.529,14.531,550000.0
2009-08-10 07:28:00,14.571,14.671,14.571,14.671,100000.0
2009-08-10 07:29:00,14.629,14.654,14.558,14.593,350000.0
2009-08-10 07:30:00,14.542,14.624,14.542,14.624,100000.0
2009-08-10 07:31:00,14.632,14.632,14.495,14.495,450000.0
2009-08-10 07:32:00,14.587,14.677,14.539,14.649,400000.0
2009-08-10 07:33:00,14.56,14.622,14.512,14.512,450000.0
2009-08-10 07:34:00,14.636,14.641,14.526,14.592,500000.0
2009-08-10 07:35:00,14.549,14.659,14.549,14.617,400000.0
2009-08-10 07:36:00,14.643,14.659,14.56,14.647,350000.0
2009-08-10 07:37:00,14.582,14.613,14.502,14.531,550000.0
2009-08-10 07:38:00,14.62,14.64,14.5,14.574,300000.0
2009-08-10 07:39:00,14.66,14.67,14.66,14.66,550000.0
2009-08-10 07:40:00,14.526,14.642,14.526,14.539,550000.0
2009-08-10 07:41:00,14.578,14.666,14.53,14.647,500000.0
2009-08-10 07:42:00,14.542,14.626,14.524,14.598,350000.0
2009-08-10 07:43:00,14.66,14.66,14.534,14.625,400000.0
2009-08-10 07:44:00,14.67,14.67,14.66,14.67,1000000.0
2009-08-10 07:45:00,14.558,14.715,14.558,14.652,1000000.0
2009-08-10 07:46:00,14.623,14.633,14.544,14.587,450000.0
2009-08-10 07:47:00,14.572,14.634,14.521,14.619,450000.0
2009-08-10 07:48:00,14.625,14.625,14.508,14.556,800000.0
2009-08-10 07:49:00,14.523,14.619,14.523,14.609,500000.0
2009-08-10 07:50:00,14.549,14.647,14.529,14.647,900000.0
2009-08-10 07:51:00,14.571,14.597,14.501,14.501,350000.0
2009-08-10 07:52:00,14.547,14.677,14.544,14.588,800000.0
2009-08-10 07:53:00,14.533,14.725,14.533,14.569,850000.0
2009-08-10 07:54:00,14.594,14.649,14.564,14.637,500000.0
2009-08-10 07:55:00,14.604,14.667,14.533,14.533,500000.0
2009-08-10 07:56:00,14.599,14.639,14.476,14.544,800000.0
2009-08-10 07:57:00,14.528,14.603,14.502,14.599,600000.0
2009-08-10 07:58:00,14.548,14.631,14.515,14.571,850000.0
2009-08-10 07:59:00,14.638,14.639,14.503,14.639,350000.0
2009-08-10 08:00:00,14.621,14.631,14.5,14.528,550000.0
2009-08-10 08:01:00,14.649,14.651,14.547,14.634,350000.0
2009-08-10 08:02:00,14.628,14.628,14.514,14.522,450000.0
2009-08-10 08:03:00,14.597,14.609,14.471,14.582,500000.0
2009-08-10 08:04:00,14.58,14.645,14.51,14.561,400000.0
2009-08-10 08:05:00,14.63,14.647,14.543,14.543,400000.0
2009-08-10 08:06:00,14.646,14.659,14.545,14.647,500000.0
2009-08-10 08:07:00,14.558,14.646,14.536,14.561,450000.0
2009-08-10 08:08:00,14.572,14.648,14.518,14.57,400000.0
2009-08-10 08:09:00,14.506,14.663,14.5,14.545,800000.0
2009-08-10 08:10:00,14.529,14.615,14.506,14.605,350000.0
2009-08-10 08:11:00,14.532,14.605,14.49,14.592,500000.0
2009-08-10 08:12:00,14.517,14.628,14.504,14.586,350000.0
2009-08-10 08:13:00,14.521,14.592,14.444,14.587,550000.0
2009-08-10 08:14:00,14.553,14.586,14.458,14.458,500000.0
2009-08-10 08:15:00,14.566,14.566,14.424,14.534,550000.0
2009-08-10 08:16:00,14.565,14.565,14.459,14.459,350000.0
2009-08-10 08:17:00,14.507,14.578,14.447,14.461,500000.0
2009-08-10 08:18:00,14.536,14.581,14.459,14.461,400000.0
2009-08-10 08:19:00,14.494,14.555,14.453,14.453,700000.0
2009-08-10 08:20:00,14.502,14.571,14.463,14.482,500000.0
2009-08-10 08:21:00,14.439,14.554,14.4,14.554,450000.0
2009-08-10 08:22:00,14.533,14.533,14.419,14.437,500000.0
2009-08-10 08:23:00,14.589,14.618,14.506,14.56,550000.0
2009-08-10 08:24:00,14.523,14.563,14.446,14.478,400000.0
2009-08-10 08:25:00,14.493,14.588,14.461,14.531,650000.0
2009-08-10 08:26:00,14.614,14.614,14.478,14.568,400000.0
2009-08-10 08:27:00,14.604,14.604,14.498,14.498,350000.0
2009-08-10 08:28:00,14.517,14.601,14.469,14.473,600000.0
2009-08-10 08:29:00,14.562,14.592,14.438,14.565,750000.0
2009-08-10 08:30:00,14.477,14.583,14.477,14.529,400000.0
2009-08-10 08:31:00,14.502,14.574,14.476,14.486,500000.0
2009-08-10 08:32:00,14.52,14.6,14.436,14.505,500000.0
2009-08-10 08:33:00,14.504,14.621,14.469,14.51,500000.0
2009-08-10 08:34:00,14.553,14.608,14.493,14.504,350000.0
2009-08-10 08:35:00,14.611,14.611,14.477,14.553,550000.0
2009-08-10 08:36:00,14.503,14.643,14.503,14.541,400000.0
2009-08-10 08:37:00,14.512,14.612,14.507,14.531,350000.0
2009-08-10 08:38:00,14.623,14.623,14.513,14.598,400000.0
2009-08-10 08:39:00,14.543,14.545,14.52,14.526,350000.0
2009-08-10 08:40:00,14.572,14.595,14.481,14.53,350000.0
2009-08-10 08:41:00,14.54,14.618,14.504,14.618,350000.0
2009-08-10 08:42:00,14.566,14.569,14.472,14.472,550000.0
2009-08-10 08:43:00,14.482,14.592,14.482,14.592,350000.0
2009-08-10 08:44:00,14.509,14.582,14.467,14.519,550000.0
2009-08-10 08:45:00,14.578,14.613,14.469,14.599,550000.0
2009-08-10 08:46:00,14.581,14.606,14.477,14.513,600000.0
2009-08-10 08:47:00,14.513,14.581,14.508,14.581,350000.0
2009-08-10 08:48:00,14.622,14.624,14.537,14.624,550000.0
2009-08-10 08:49:00,14.578,14.619,14.504,14.618,650000.0
2009-08-10 08:50:00,14.578,14.646,14.508,14.596,500000.0
2009-08-10 08:51:00,14.535,14.618,14.509,14.576,450000.0
2009-08-10 08:52:00,14.623,14.623,14.481,14.539,400000.0
2009-08-10 08:53:00,14.572,14.597,14.485,14.593,400000.0
2009-08-10 08:54:00,14.508,14.683,14.508,14.582,450000.0
2009-08-10 08:55:00,14.56,14.644,14.51,14.597,450000.0
2009-08-10 08:56:00,14.553,14.665,14.551,14.65,350000.0
2009-08-10 08:57:00,14.62,14.62,14.485,14.485,400000.0
2009-08-10 08:58:00,14.617,14.626,14.485,14.623,450000.0
2009-08-10 08:59:00,14.628,14.628,14.563,14.563,350000.0
2009-08-10 09:00:00,14.532,14.625,14.513,14.572,600000.0
2009-08-10 09:01:00,14.617,14.62,14.533,14.564,400000.0
2009-08-10 09:02:00,14.544,14.618,14.483,14.611,700000.0
2009-08-10 09:03:00,14.632,14.632,14.494,14.613,550000.0
2009-08-10 09:04:00,14.541,14.598,14.501,14.501,350000.0
2009-08-10 09:05:00,14.635,14.638,14.525,14.525,750000.0
2009-08-10 09:06:00,14.595,14.649,14.517,14.649,550000.0
2009-08-10 09:07:00,14.538,14.651,14.523,14.546,500000.0
2009-08-10 09:08:00,14.644,14.644,14.505,14.63,550000.0
2009-08-10 09:09:00,14.574,14.635,14.457,14.635,950000.0
2009-08-10 09:10:00,14.581,14.644,14.496,14.583,450000.0
2009-08-10 09:11:00,14.621,14.621,14.494,14.519,550000.0
2009-08-10 09:12:00,14.557,14.692,14.557,14.612,650000.0
2009-08-10 09:13:00,14.503,14.63,14.503,14.623,400000.0
2009-08-10 09:14:00,14.588,14.639,14.523,14.639,350000.0
2009-08-10 09:15:00,14.635,14.682,14.539,14.539,400000.0
2009-08-10 09:16:00,14.661,14.663,14.548,14.548,450000.0
2009-08-10 09:17:00,14.577,14.65,14.523,14.65,400000.0
2009-08-10 09:18:00,14.541,14.667,14.53,14.53,400000.0
2009-08-10 09:19:00,14.539,14.637,14.483,14.637,600000.0
2009-08-10 09:20:00,14.647,14.656,14.525,14.629,650000.0
2009-08-10 09:21:00,14.578,14.66,14.539,14.599,600000.0
2009-08-10 09:22:00,14.667,14.667,14.549,14.622,600000.0
2009-08-10 09:23:00,14.628,14.669,14.551,14.592,600000.0
2009-08-10 09:24:00,14.596,14.674,14.55,14.641,550000.0
2009-08-10 09:25:00,14.555,14.71,14.555,14.635,550000.0
2009-08-10 09:26:00,14.597,14.647,14.511,14.544,600000.0
2009-08-10 09:27:00,14.61,14.643,14.509,14.514,400000.0
2009-08-10 09:28:00,14.571,14.681,14.52,14.52,350000.0
2009-08-10 09:29:00,14.566,14.641,14.536,14.635,450000.0
2009-08-10 09:30:00,14.592,14.693,14.572,14.579,700000.0
2009-08-10 09:31:00,14.551,14.655,14.509,14.53,450000.0
2009-08-10 09:32:00,14.643,14.643,14.561,14.637,350000.0
2009-08-10 09:33:00,14.605,14.644,14.51,14.597,400000.0
2009-08-10 09:34:00,14.645,14.68,14.547,14.555,650000.0
2009-08-10 09:35:00,14.486,14.608,14.486,14.59,550000.0
2009-08-10 09:36:00,14.471,14.587,14.471,14.587,400000.0
2009-08-10 09:37:00,14.574,14.618,14.515,14.515,350000.0
2009-08-10 09:38:00,14.552,14.633,14.493,14.539,400000.0
2009-08-10 09:39:00,14.567,14.664,14.53,14.556,700000.0
2009-08-10 09:40:00,14.519,14.605,14.487,14.487,400000.0
2009-08-10 09:41:00,14.61,14.625,14.491,14.491,400000.0
2009-08-10 09:42:00,14.523,14.64,14.523,14.523,350000.0
2009-08-10 09:43:00,14.501,14.603,14.47,14.561,450000.0
2009-08-10 09:44:00,14.581,14.634,14.554,14.582,600000.0
2009-08-10 09:45:00,14.487,14.616,14.487,14.581,650000.0
2009-08-10 09:46:00,14.63,14.64,14.63,14.64,400000.0
2009-08-10 09:47:00,14.526,14.58,14.485,14.496,400000.0
2009-08-10 09:48:00,14.626,14.656,14.508,14.573,650000.0
2009-08-10 09:49:00,14.515,14.663,14.515,14.597,650000.0
2009-08-10 09:50:00,14.583,14.627,14.524,14.624,450000.0
2009-08-10 09:51:00,14.585,14.613,14.488,14.564,400000.0
2009-08-10 09:53:00,14.6,14.629,14.491,14.561,500000.0
2009-08-10 09:54:00,14.57,14.612,14.477,14.54,450000.0
2009-08-10 09:55:00,14.64,14.64,14.64,14.64,550000.0
2009-08-10 09:56:00,14.476,14.609,14.46,14.46,550000.0
2009-08-10 09:57:00,14.526,14.624,14.492,14.604,750000.0
2009-08-10 09:58:00,14.579,14.617,14.496,14.556,350000.0
2009-08-10 09:59:00,14.462,14.615,14.462,14.5,650000.0
2009-08-10 10:00:00,14.483,14.617,14.477,14.512,600000.0
2009-08-10 10:01:00,14.49,14.515,14.421,14.428,350000.0
2009-08-10 10:02:00,14.551,14.551,14.419,14.499,400000.0
2009-08-10 10:03:00,14.533,14.537,14.394,14.394,350000.0
2009-08-10 10:04:00,14.539,14.56,14.435,14.56,400000.0
2009-08-10 10:05:00,14.481,14.52,14.397,14.477,450000.0
2009-08-10 10:06:00,14.379,14.547,14.379,14.408,700000.0
2009-08-10 10:07:00,14.46,14.497,14.365,14.497,450000.0
2009-08-10 10:08:00,14.471,14.508,14.407,14.407,500000.0
2009-08-10 10:09:00,14.496,14.526,14.403,14.511,600000.0
2009-08-10 10:10:00,14.416,14.522,14.397,14.489,600000.0
2009-08-10 10:11:00,14.447,14.497,14.399,14.441,400000.0
2009-08-10 10:12:00,14.449,14.555,14.421,14.526,500000.0
2009-08-10 10:13:00,14.458,14.547,14.412,14.547,750000.0
2009-08-10 10:14:00,14.439,14.52,14.421,14.52,400000.0
2009-08-10 10:15:00,14.382,14.494,14.382,14.479,350000.0
2009-08-10 10:16:00,14.519,14.552,14.408,14.524,500000.0
2009-08-10 10:17:00,14.41,14.501,14.41,14.425,350000.0
2009-08-10 10:18:00,14.45,14.551,14.441,14.5,550000.0
2009-08-10 10:19:00,14.516,14.516,14.338,14.478,450000.0
2009-08-10 10:20:00,14.422,14.462,14.375,14.407,550000.0
2009-08-10 10:21:00,14.36,14.467,14.335,14.467,650000.0
2009-08-10 10:22:00,14.478,14.514,14.406,14.482,400000.0
2009-08-10 10:23:00,14.46,14.471,14.339,14.339,550000.0
2009-08-10 10:24:00,14.376,14.487,14.362,14.362,450000.0
2009-08-10 10:25:00,14.384,14.454,14.355,14.441,500000.0
2009-08-10 10:26:00,14.348,14.483,14.348,14.47,350000.0
2009-08-10 10:27:00,14.422,14.464,14.348,14.348,400000.0
2009-08-10 10:28:00,14.381,14.49,14.37,14.41,350000.0
2009-08-10 10:29:00,14.43,14.48,14.36,14.461,500000.0
2009-08-10 10:30:00,14.411,14.467,14.398,14.398,350000.0
2009-08-10 10:31:00,14.352,14.45,14.313,14.442,450000.0
2009-08-10 10:32:00,14.498,14.498,14.352,14.352,400000.0
2009-08-10 10:33:00,14.461,14.461,14.334,14.439,550000.0
2009-08-10 10:34:00,14.465,14.465,14.326,14.368,700000.0
2009-08-10 10:35:00,14.45,14.467,14.358,14.443,350000.0
2009-08-10 10:36:00,14.331,14.47,14.318,14.47,450000.0
2009-08-10 10:37:00,14.458,14.522,14.371,14.415,500000.0
2009-08-10 10:38:00,14.38,14.497,14.38,14.398,400000.0
2009-08-10 10:39:00,14.37,14.473,14.326,14.326,400000.0
2009-08-10 10:40:00,14.377,14.472,14.332,14.371,400000.0
2009-08-10 10:41:00,14.498,14.498,14.368,14.455,350000.0
2009-08-10 10:42:00,14.383,14.468,14.356,14.468,400000.0
2009-08-10 10:43:00,14.448,14.469,14.351,14.428,550000.0
2009-08-10 10:44:00,14.404,14.452,14.34,14.437,550000.0
2009-08-10 10:45:00,14.356,14.49,14.356,14.451,350000.0
2009-08-10 10:46:00,14.382,14.526,14.382,14.421,550000.0
2009-08-10 10:47:00,14.437,14.475,14.335,14.475,450000.0
2009-08-10 10:48:00,14.46,14.474,14.382,14.458,450000.0
2009-08-10 10:49:00,14.45,14.502,14.382,14.479,500000.0
2009-08-10 10:50:00,14.426,14.47,14.374,14.374,450000.0
2009-08-10 10:51:00,14.443,14.471,14.333,14.457,450000.0
2009-08-10 10:52:00,14.409,14.521,14.358,14.463,500000.0
2009-08-10 10:53:00,14.452,14.477,14.356,14.427,450000.0
2009-08-10 10:54:00,14.455,14.468,14.384,14.384,550000.0
2009-08-10 10:55:00,14.349,14.499,14.349,14.49,350000.0
2009-08-10 10:56:00,14.425,14.482,14.425,14.482,450000.0
2009-08-10 10:57:00,14.379,14.495,14.363,14.457,350000.0
2009-08-10 10:58:00,14.476,14.476,14.349,14.387,350000.0
2009-08-10 10:59:00,14.46,14.477,14.332,14.332,450000.0
2009-08-10 11:00:00,14.389,14.478,14.348,14.382,350000.0
2009-08-10 11:01:00,14.4,14.483,14.338,14.462,600000.0
2009-08-10 11:02:00,14.376,14.471,14.337,14.44,350000.0
2009-08-10 11:03:00,14.394,14.491,14.38,14.491,550000.0
2009-08-10 11:04:00,14.455,14.455,14.362,14.447,600000.0
2009-08-10 11:05:00,14.357,14.464,14.357,14.436,500000.0
2009-08-10 11:06:00,14.48,14.48,14.348,14.477,500000.0
2009-08-10 11:07:00,14.384,14.487,14.349,14.391,450000.0
2009-08-10 11:08:00,14.445,14.482,14.391,14.414,400000.0
2009-08-10 11:09:00,14.5,14.51,14.5,14.5,400000.0
2009-08-10 11:10:00,14.372,14.492,14.356,14.356,400000.0
2009-08-10 11:11:00,14.35,14.482,14.35,14.451,350000.0
2009-08-10 11:12:00,14.398,14.443,14.332,14.443,450000.0
2009-08-10 11:13:00,14.478,14.478,14.356,14.445,400000.0
2009-08-10 11:14:00,14.366,14.534,14.349,14.402,550000.0
2009-08-10 11:15:00,14.379,14.471,14.338,14.338,350000.0
2009-08-10 11:16:00,14.398,14.501,14.358,14.364,350000.0
2009-08-10 11:17:00,14.49,14.5,14.49,14.5,400000.0
2009-08-10 11:18:00,14.479,14.49,14.371,14.462,400000.0
2009-08-10 11:19:00,14.381,14.511,14.381,14.479,550000.0
2009-08-10 11:20:00,14.355,14.531,14.355,14.47,400000.0
2009-08-10 11:21:00,14.368,14.468,14.368,14.461,550000.0
2009-08-10 11:22:00,14.373,14.455,14.349,14.349,350000.0
2009-08-10 11:23:00,14.363,14.463,14.31,14.349,500000.0
2009-08-10 11:24:00,14.36,14.454,14.344,14.344,450000.0
2009-08-10 11:25:00,14.358,14.455,14.339,14.445,400000.0
2009-08-10 11:26:00,14.416,14.443,14.345,14.383,600000.0
2009-08-10 11:27:00,14.327,14.431,14.327,14.431,500000.0
2009-08-10 11:28:00,14.38,14.404,14.295,14.295,350000.0
2009-08-10 11:29:00,14.413,14.413,14.291,14.297,550000.0
2009-08-10 11:30:00,14.294,14.378,14.294,14.326,450000.0
2009-08-10 11:31:00,14.344,14.436,14.323,14.35,450000.0
2009-08-10 11:32:00,14.336,14.474,14.336,14.374,400000.0
2009-08-10 11:33:00,14.342,14.429,14.342,14.358,500000.0
2009-08-10 11:34:00,14.35,14.384,14.295,14.384,400000.0
2009-08-10 11:35:00,14.32,14.454,14.32,14.367,350000.0
2009-08-10 11:36:00,14.391,14.419,14.27,14.27,550000.0
2009-08-10 11:37:00,14.367,14.427,14.311,14.393,350000.0
2009-08-10 11:38:00,14.346,14.429,14.279,14.29,500000.0
2009-08-10 11:39:00,14.393,14.451,14.309,14.388,400000.0
2009-08-10 11:40:00,14.356,14.412,14.335,14.395,550000.0
2009-08-10 11:42:00,14.408,14.443,14.307,14.307,500000.0
2009-08-10 11:43:00,14.342,14.441,14.315,14.348,450000.0
2009-08-10 11:44:00,14.414,14.445,14.333,14.428,500000.0
2009-08-10 11:45:00,14.43,14.43,14.43,14.43,350000.0
2009-08-10 11:50:00,14.348,14.414,14.294,14.414,350000.0
2009-08-10 11:52:00,14.278,14.419,14.278,14.327,500000.0
2009-08-10 11:53:00,14.393,14.425,14.307,14.419,500000.0
2009-08-10 11:54:00,14.424,14.434,14.302,14.347,400000.0
2009-08-10 11:55:00,14.375,14.433,14.317,14.433,350000.0
2009-08-10 11:56:00,14.32,14.397,14.278,14.382,450000.0
2009-08-10 11:57:00,14.363,14.439,14.317,14.32,550000.0
2009-08-10 11:58:00,14.302,14.424,14.283,14.424,350000.0
2009-08-10 11:59:00,14.299,14.414,14.294,14.294,350000.0
2009-08-10 12:00:00,14.406,14.42,14.319,14.42,550000.0
2009-08-10 12:01:00,14.348,14.383,14.247,14.269,750000.0
2009-08-10 12:02:00,14.39,14.413,14.296,14.333,500000.0
2009-08-10 12:03:00,14.34,14.421,14.295,14.295,500000.0
2009-08-10 12:04:00,14.316,14.362,14.254,14.308,400000.0
2009-08-10 12:05:00,14.36,14.409,14.283,14.283,350000.0
2009-08-10 12:06:00,14.349,14.382,14.258,14.36,500000.0
2009-08-10 12:07:00,14.312,14.386,14.262,14.372,450000.0
2009-08-10 12:08:00,14.294,14.421,14.294,14.379,550000.0
2009-08-10 12:09:00,14.29,14.399,14.29,14.37,500000.0
2009-08-10 12:10:00,14.381,14.406,14.306,14.358,400000.0
2009-08-10 12:11:00,14.285,14.401,14.277,14.307,550000.0
2009-08-10 12:12:00,14.283,14.424,14.283,14.317,350000.0
2009-08-10 12:13:00,14.449,14.458,14.316,14.426,400000.0
2009-08-10 12:14:00,14.353,14.435,14.294,14.435,350000.0
2009-08-10 12:15:00,14.354,14.415,14.341,14.346,400000.0
2009-08-10 12:16:00,14.361,14.42,14.343,14.343,500000.0
2009-08-10 12:17:00,14.321,14.438,14.311,14.399,400000.0
2009-08-10 12:18:00,14.317,14.448,14.317,14.323,500000.0
2009-08-10 12:19:00,14.378,14.463,14.336,14.368,500000.0
2009-08-10 12:20:00,14.334,14.483,14.334,14.44,550000.0
2009-08-10 12:21:00,14.45,14.476,14.343,14.343,600000.0
2009-08-10 12:22:00,14.409,14.487,14.367,14.367,550000.0
2009-08-10 12:23:00,14.393,14.484,14.373,14.373,650000.0
2009-08-10 12:24:00,14.44,14.483,14.365,14.446,600000.0
2009-08-10 12:25:00,14.453,14.463,14.356,14.356,350000.0
2009-08-10 12:26:00,14.438,14.44,14.327,14.373,400000.0
2009-08-10 12:27:00,14.42,14.463,14.336,14.426,350000.0
2009-08-10 12:28:00,14.339,14.465,14.339,14.365,550000.0
2009-08-10 12:29:00,14.334,14.459,14.334,14.459,350000.0
2009-08-10 12:30:00,14.359,14.438,14.303,14.409,500000.0
2009-08-10 12:31:00,14.449,14.449,14.359,14.359,400000.0
2009-08-10 12:32:00,14.49,14.49,14.48,14.48,350000.0
2009-08-10 12:34:00,14.429,14.461,14.352,14.352,350000.0
2009-08-10 12:35:00,14.422,14.481,14.344,14.414,500000.0
2009-08-10 12:36:00,14.432,14.443,14.374,14.443,350000.0
2009-08-10 12:37:00,14.471,14.482,14.429,14.479,400000.0
2009-08-10 12:38:00,14.38,14.464,14.38,14.431,400000.0
2009-08-10 12:39:00,14.323,14.492,14.323,14.372,550000.0
2009-08-10 12:40:00,14.474,14.474,14.344,14.408,350000.0
2009-08-10 12:41:00,14.466,14.466,14.322,14.401,400000.0
2009-08-10 12:42:00,14.355,14.423,14.324,14.423,550000.0
2009-08-10 12:43:00,14.48,14.49,14.48,14.49,500000.0
2009-08-10 12:44:00,14.369,14.473,14.321,14.369,500000.0
2009-08-10 12:45:00,14.444,14.507,14.347,14.43,400000.0
2009-08-10 12:46:00,14.347,14.419,14.344,14.344,400000.0
2009-08-10 12:47:00,14.339,14.45,14.326,14.45,500000.0
2009-08-10 12:48:00,14.482,14.487,14.361,14.361,450000.0
2009-08-10 12:49:00,14.444,14.444,14.34,14.384,400000.0
2009-08-10 12:50:00,14.356,14.485,14.33,14.374,450000.0
2009-08-10 12:51:00,14.364,14.455,14.361,14.432,350000.0
2009-08-10 12:52:00,14.395,14.476,14.368,14.434,500000.0
2009-08-10 12:53:00,14.395,14.488,14.364,14.437,400000.0
2009-08-10 12:54:00,14.459,14.459,14.387,14.417,550000.0
2009-08-10 12:55:00,14.362,14.486,14.362,14.428,500000.0
2009-08-10 12:56:00,14.466,14.466,14.372,14.464,350000.0
2009-08-10 12:57:00,14.42,14.42,14.314,14.398,350000.0
2009-08-10 12:58:00,14.374,14.483,14.329,14.45,450000.0
2009-08-10 12:59:00,14.47,14.47,14.336,14.364,350000.0
2009-08-10 13:00:00,14.474,14.474,14.406,14.46,350000.0
2009-08-10 13:01:00,14.43,14.458,14.336,14.375,450000.0
2009-08-10 13:02:00,14.35,14.445,14.35,14.384,400000.0
2009-08-10 13:03:00,14.432,14.432,14.281,14.413,600000.0
2009-08-10 13:04:00,14.411,14.449,14.349,14.425,450000.0
2009-08-10 13:05:00,14.333,14.424,14.321,14.424,550000.0
2009-08-10 13:06:00,14.461,14.461,14.325,14.422,450000.0
2009-08-10 13:07:00,14.35,14.456,14.342,14.389,500000.0
2009-08-10 13:08:00,14.423,14.475,14.359,14.381,350000.0
2009-08-10 13:09:00,14.342,14.431,14.329,14.363,500000.0
2009-08-10 13:10:00,14.38,14.452,14.339,14.408,400000.0
2009-08-10 13:11:00,14.326,14.414,14.326,14.403,400000.0
2009-08-10 13:12:00,14.424,14.424,14.313,14.416,550000.0
2009-08-10 13:13:00,14.363,14.433,14.312,14.433,450000.0
2009-08-10 13:14:00,14.364,14.415,14.341,14.415,400000.0
2009-08-10 13:15:00,14.336,14.451,14.291,14.378,350000.0
2009-08-10 13:16:00,14.401,14.401,14.283,14.392,350000.0
2009-08-10 13:17:00,14.318,14.438,14.312,14.407,500000.0
2009-08-10 13:18:00,14.383,14.445,14.295,14.445,450000.0
2009-08-10 13:19:00,14.408,14.45,14.316,14.349,550000.0
2009-08-10 13:20:00,14.393,14.438,14.325,14.377,500000.0
2009-08-10 13:21:00,14.359,14.451,14.318,14.445,500000.0
2009-08-10 13:22:00,14.429,14.429,14.276,14.294,450000.0
2009-08-10 13:23:00,14.415,14.452,14.343,14.452,400000.0
2009-08-10 13:24:00,14.444,14.444,14.333,14.437,350000.0
2009-08-10 13:25:00,14.427,14.451,14.367,14.451,350000.0
2009-08-10 13:26:00,14.31,14.42,14.254,14.363,650000.0
2009-08-10 13:27:00,14.406,14.442,14.337,14.413,350000.0
2009-08-10 13:28:00,14.396,14.464,14.359,14.454,400000.0
2009-08-10 13:29:00,14.452,14.452,14.33,14.33,550000.0
2009-08-10 13:30:00,14.424,14.447,14.355,14.357,550000.0
2009-08-10 13:31:00,14.336,14.443,14.28,14.443,450000.0
2009-08-10 13:32:00,14.383,14.445,14.313,14.417,400000.0
2009-08-10 13:33:00,14.418,14.466,14.338,14.427,500000.0
2009-08-10 13:34:00,14.416,14.432,14.356,14.372,450000.0
2009-08-10 13:35:00,14.414,14.431,14.333,14.431,400000.0
2009-08-10 13:36:00,14.39,14.483,14.337,14.427,450000.0
2009-08-10 13:37:00,14.414,14.449,14.343,14.449,400000.0
2009-08-10 13:38:00,14.393,14.469,14.347,14.469,400000.0
2009-08-10 13:39:00,14.424,14.479,14.361,14.436,500000.0
2009-08-10 13:40:00,14.45,14.47,14.294,14.47,700000.0
2009-08-10 13:41:00,14.386,14.426,14.339,14.383,400000.0
2009-08-10 13:42:00,14.426,14.495,14.36,14.406,400000.0
2009-08-10 13:43:00,14.375,14.454,14.34,14.417,400000.0
2009-08-10 13:44:00,14.419,14.447,14.284,14.383,750000.0
2009-08-10 13:45:00,14.384,14.46,14.336,14.336,550000.0
2009-08-10 13:46:00,14.41,14.443,14.326,14.378,450000.0
2009-08-10 13:47:00,14.388,14.421,14.304,14.421,350000.0
2009-08-10 13:48:00,14.408,14.412,14.303,14.412,500000.0
2009-08-10 13:49:00,14.39,14.39,14.252,14.313,400000.0
2009-08-10 13:50:00,14.267,14.406,14.216,14.406,400000.0
2009-08-10 13:51:00,14.361,14.394,14.257,14.301,400000.0
2009-08-10 13:52:00,14.387,14.387,14.262,14.362,350000.0
2009-08-10 13:53:00,14.303,14.397,14.303,14.397,450000.0
2009-08-10 13:54:00,14.396,14.402,14.336,14.336,400000.0
2009-08-10 13:55:00,14.418,14.418,14.292,14.292,400000.0
2009-08-10 13:56:00,14.379,14.384,14.303,14.306,350000.0
2009-08-10 13:57:00,14.36,14.392,14.267,14.392,350000.0
2009-08-10 13:58:00,14.411,14.42,14.335,14.42,400000.0
2009-08-10 13:59:00,14.403,14.465,14.333,14.361,600000.0
2009-08-10 14:00:00,14.404,14.465,14.344,14.465,350000.0
2009-08-10 14:01:00,14.331,14.468,14.331,14.468,750000.0
2009-08-10 14:02:00,14.387,14.478,14.336,14.478,400000.0
2009-08-10 14:03:00,14.438,14.452,14.347,14.371,500000.0
2009-08-10 14:04:00,14.453,14.455,14.335,14.455,350000.0
2009-08-10 14:05:00,14.434,14.462,14.337,14.377,400000.0
2009-08-10 14:06:00,14.351,14.459,14.323,14.353,500000.0
2009-08-10 14:07:00,14.468,14.476,14.348,14.476,350000.0
2009-08-10 14:08:00,14.464,14.464,14.322,14.349,350000.0
2009-08-10 14:09:00,14.344,14.469,14.344,14.375,550000.0
2009-08-10 14:10:00,14.354,14.499,14.354,14.413,350000.0
2009-08-10 14:11:00,14.362,14.482,14.356,14.478,650000.0
2009-08-10 14:12:00,14.379,14.487,14.361,14.378,550000.0
2009-08-10 14:13:00,14.42,14.478,14.379,14.466,400000.0
2009-08-10 14:14:00,14.48,14.515,14.359,14.395,350000.0
2009-08-10 14:15:00,14.503,14.503,14.371,14.376,450000.0
2009-08-10 14:16:00,14.439,14.541,14.375,14.506,750000.0
2009-08-10 14:17:00,14.401,14.492,14.39,14.421,350000.0
2009-08-10 14:18:00,14.455,14.502,14.361,14.361,400000.0
2009-08-10 14:19:00,14.508,14.508,14.429,14.429,400000.0
2009-08-10 14:20:00,14.426,14.526,14.414,14.419,600000.0
2009-08-10 14:21:00,14.348,14.521,14.348,14.452,400000.0
2009-08-10 14:22:00,14.449,14.483,14.392,14.48,350000.0
2009-08-10 14:23:00,14.428,14.444,14.325,14.351,650000.0
2009-08-10 14:24:00,14.364,14.483,14.321,14.411,550000.0
2009-08-10 14:25:00,14.412,14.412,14.218,14.218,700000.0
2009-08-10 14:26:00,14.31,14.42,14.262,14.262,350000.0
2009-08-10 14:27:00,14.207,14.316,14.207,14.308,450000.0
2009-08-10 14:28:00,14.293,14.375,14.229,14.352,400000.0
2009-08-10 14:29:00,14.311,14.316,14.236,14.316,450000.0
2009-08-10 14:30:00,14.322,14.377,14.25,14.299,650000.0
2009-08-10 14:31:00,14.25,14.318,14.175,14.311,350000.0
2009-08-10 14:32:00,14.258,14.332,14.232,14.232,500000.0
2009-08-10 14:33:00,14.251,14.362,14.251,14.271,350000.0
2009-08-10 14:34:00,14.319,14.369,14.23,14.23,450000.0
2009-08-10 14:35:00,14.33,14.337,14.225,14.308,350000.0
2009-08-10 14:36:00,14.244,14.336,14.205,14.304,450000.0
2009-08-10 14:37:00,14.216,14.303,14.149,14.149,550000.0
2009-08-10 14:38:00,14.257,14.29,14.198,14.247,400000.0
2009-08-10 14:39:00,14.236,14.321,14.179,14.211,800000.0
2009-08-10 14:40:00,14.218,14.324,14.196,14.196,700000.0
2009-08-10 14:41:00,14.232,14.3,14.187,14.3,350000.0
2009-08-10 14:42:00,14.259,14.382,14.219,14.33,450000.0
2009-08-10 14:43:00,14.266,14.31,14.179,14.31,500000.0
2009-08-10 14:44:00,14.207,14.279,14.167,14.278,450000.0
2009-08-10 14:45:00,14.295,14.338,14.209,14.233,400000.0
2009-08-10 14:46:00,14.305,14.323,14.173,14.323,400000.0
2009-08-10 14:47:00,14.305,14.348,14.231,14.311,350000.0
2009-08-10 14:48:00,14.296,14.353,14.242,14.332,400000.0
2009-08-10 14:49:00,14.367,14.411,14.241,14.241,500000.0
2009-08-10 14:50:00,14.239,14.362,14.239,14.248,550000.0
2009-08-10 14:51:00,14.336,14.345,14.231,14.296,350000.0
2009-08-10 14:52:00,14.324,14.364,14.224,14.323,400000.0
2009-08-10 14:53:00,14.214,14.293,14.209,14.271,500000.0
2009-08-10 14:54:00,14.314,14.344,14.183,14.268,400000.0
2009-08-10 14:55:00,14.264,14.309,14.213,14.301,450000.0
2009-08-10 14:56:00,14.332,14.332,14.18,14.301,350000.0
2009-08-10 14:57:00,14.256,14.35,14.241,14.241,450000.0
2009-08-10 14:58:00,14.293,14.296,14.193,14.22,550000.0
2009-08-10 14:59:00,14.199,14.322,14.177,14.29,550000.0
2009-08-10 15:00:00,14.247,14.328,14.183,14.228,350000.0
2009-08-10 15:01:00,14.298,14.298,14.159,14.199,400000.0
2009-08-10 15:02:00,14.259,14.296,14.183,14.238,400000.0
2009-08-10 15:03:00,14.288,14.326,14.193,14.307,450000.0
2009-08-10 15:04:00,14.212,14.28,14.153,14.262,400000.0
2009-08-10 15:05:00,14.289,14.323,14.205,14.225,400000.0
2009-08-10 15:06:00,14.316,14.316,14.182,14.207,400000.0
2009-08-10 15:07:00,14.236,14.351,14.225,14.312,350000.0
2009-08-10 15:08:00,14.227,14.332,14.211,14.317,400000.0
2009-08-10 15:09:00,14.24,14.361,14.218,14.361,350000.0
2009-08-10 15:10:00,14.239,14.328,14.155,14.328,550000.0
2009-08-10 15:11:00,14.342,14.342,14.216,14.236,400000.0
2009-08-10 15:12:00,14.295,14.307,14.223,14.256,350000.0
2009-08-10 15:13:00,14.239,14.337,14.208,14.276,400000.0
2009-08-10 15:14:00,14.208,14.321,14.199,14.21,400000.0
2009-08-10 15:15:00,14.337,14.337,14.199,14.258,400000.0
2009-08-10 15:16:00,14.206,14.346,14.206,14.346,350000.0
2009-08-10 15:17:00,14.331,14.371,14.233,14.354,500000.0
2009-08-10 15:18:00,14.278,14.345,14.206,14.345,550000.0
2009-08-10 15:19:00,14.259,14.355,14.214,14.219,450000.0
2009-08-10 15:20:00,14.331,14.343,14.233,14.237,650000.0
2009-08-10 15:21:00,14.326,14.421,14.273,14.394,750000.0
2009-08-10 15:22:00,14.383,14.391,14.274,14.332,400000.0
2009-08-10 15:23:00,14.29,14.371,14.259,14.325,450000.0
2009-08-10 15:24:00,14.328,14.41,14.294,14.311,600000.0
2009-08-10 15:25:00,14.407,14.412,14.303,14.398,500000.0
2009-08-10 15:26:00,14.345,14.391,14.26,14.26,450000.0
2009-08-10 15:27:00,14.343,14.384,14.258,14.258,450000.0
2009-08-10 15:28:00,14.357,14.373,14.323,14.353,350000.0
2009-08-10 15:29:00,14.407,14.407,14.293,14.335,400000.0
2009-08-10 15:30:00,14.323,14.423,14.293,14.344,400000.0
2009-08-10 15:31:00,14.292,14.401,14.261,14.261,350000.0
2009-08-10 15:32:00,14.321,14.401,14.27,14.401,350000.0
2009-08-10 15:33:00,14.306,14.365,14.288,14.346,350000.0
2009-08-10 15:34:00,14.307,14.385,14.304,14.358,450000.0
2009-08-10 15:35:00,14.361,14.456,14.264,14.34,500000.0
2009-08-10 15:36:00,14.35,14.404,14.289,14.404,550000.0
2009-08-10 15:37:00,14.304,14.437,14.288,14.29,400000.0
2009-08-10 15:38:00,14.329,14.368,14.237,14.237,400000.0
2009-08-10 15:39:00,14.318,14.383,14.311,14.375,350000.0
2009-08-10 15:40:00,14.26,14.377,14.26,14.328,550000.0
2009-08-10 15:41:00,14.256,14.393,14.256,14.393,500000.0
2009-08-10 15:42:00,14.362,14.394,14.26,14.311,400000.0
2009-08-10 15:43:00,14.378,14.405,14.279,14.325,350000.0
2009-08-10 15:44:00,14.331,14.406,14.24,14.338,550000.0
2009-08-10 15:45:00,14.23,14.39,14.23,14.297,400000.0
2009-08-10 15:46:00,14.353,14.387,14.247,14.363,350000.0
2009-08-10 15:47:00,14.344,14.387,14.227,14.227,550000.0
2009-08-10 15:48:00,14.22,14.309,14.22,14.248,350000.0
2009-08-10 15:49:00,14.31,14.349,14.28,14.349,350000.0
2009-08-10 15:50:00,14.309,14.349,14.217,14.24,550000.0
2009-08-10 15:51:00,14.216,14.319,14.216,14.318,500000.0
2009-08-10 15:52:00,14.182,14.325,14.178,14.182,350000.0
2009-08-10 15:53:00,14.302,14.302,14.157,14.203,400000.0
2009-08-10 15:54:00,14.27,14.31,14.185,14.309,450000.0
2009-08-10 15:55:00,14.242,14.291,14.161,14.193,350000.0
2009-08-10 15:56:00,14.306,14.315,14.169,14.169,450000.0
2009-08-10 15:57:00,14.193,14.319,14.193,14.253,350000.0
2009-08-10 15:58:00,14.255,14.336,14.237,14.313,350000.0
2009-08-10 15:59:00,14.316,14.316,14.21,14.223,450000.0
2009-08-10 16:00:00,14.162,14.298,14.162,14.287,550000.0
2009-08-10 16:01:00,14.273,14.304,14.179,14.292,450000.0
2009-08-10 16:02:00,14.283,14.295,14.195,14.295,450000.0
2009-08-10 16:03:00,14.316,14.331,14.195,14.331,550000.0
2009-08-10 16:04:00,14.31,14.325,14.199,14.291,500000.0
2009-08-10 16:05:00,14.281,14.32,14.165,14.165,650000.0
2009-08-10 16:06:00,14.193,14.295,14.193,14.222,500000.0
2009-08-10 16:07:00,14.201,14.322,14.174,14.211,350000.0
2009-08-10 16:08:00,14.202,14.347,14.202,14.267,450000.0
2009-08-10 16:09:00,14.212,14.341,14.204,14.341,350000.0
2009-08-10 16:10:00,14.347,14.347,14.219,14.231,350000.0
2009-08-10 16:11:00,14.25,14.341,14.208,14.32,450000.0
2009-08-10 16:12:00,14.326,14.387,14.252,14.283,600000.0
2009-08-10 16:13:00,14.32,14.357,14.223,14.295,450000.0
2009-08-10 16:14:00,14.252,14.36,14.227,14.227,400000.0
2009-08-10 16:15:00,14.328,14.364,14.217,14.344,400000.0
2009-08-10 16:16:00,14.309,14.378,14.258,14.331,550000.0
2009-08-10 16:17:00,14.233,14.35,14.233,14.35,350000.0
2009-08-10 16:18:00,14.35,14.363,14.219,14.363,400000.0
2009-08-10 16:19:00,14.258,14.363,14.258,14.358,500000.0
2009-08-10 16:20:00,14.35,14.352,14.204,14.351,550000.0
2009-08-10 16:21:00,14.273,14.381,14.238,14.381,400000.0
2009-08-10 16:22:00,14.333,14.348,14.252,14.299,450000.0
2009-08-10 16:23:00,14.342,14.375,14.224,14.375,500000.0
2009-08-10 16:24:00,14.324,14.36,14.274,14.36,400000.0
2009-08-10 16:25:00,14.291,14.375,14.267,14.349,350000.0
2009-08-10 16:26:00,14.309,14.375,14.279,14.374,400000.0
2009-08-10 16:27:00,14.346,14.379,14.276,14.379,650000.0
2009-08-10 16:28:00,14.328,14.328,14.219,14.32,550000.0
2009-08-10 16:29:00,14.276,14.361,14.271,14.302,400000.0
2009-08-10 16:30:00,14.412,14.451,14.295,14.305,600000.0
2009-08-10 16:31:00,14.253,14.393,14.253,14.384,350000.0
2009-08-10 16:32:00,14.365,14.392,14.249,14.392,450000.0
2009-08-10 16:33:00,14.374,14.374,14.266,14.374,450000.0
2009-08-10 16:34:00,14.344,14.401,14.303,14.356,350000.0
2009-08-10 16:35:00,14.283,14.358,14.273,14.301,400000.0
2009-08-10 16:36:00,14.296,14.395,14.296,14.377,400000.0
2009-08-10 16:37:00,14.365,14.375,14.284,14.307,500000.0
2009-08-10 16:38:00,14.222,14.371,14.222,14.349,450000.0
2009-08-10 16:39:00,14.405,14.415,14.323,14.415,500000.0
2009-08-10 16:40:00,14.358,14.437,14.34,14.37,450000.0
2009-08-10 16:41:00,14.343,14.43,14.304,14.39,400000.0
2009-08-10 16:42:00,14.383,14.417,14.279,14.41,700000.0
2009-08-10 16:43:00,14.279,14.408,14.279,14.347,400000.0
2009-08-10 16:44:00,14.341,14.383,14.276,14.332,400000.0
2009-08-10 16:45:00,14.307,14.392,14.284,14.392,350000.0
2009-08-10 16:46:00,14.341,14.43,14.334,14.378,500000.0
2009-08-10 16:47:00,14.294,14.38,14.265,14.304,600000.0
2009-08-10 16:48:00,14.373,14.429,14.301,14.392,450000.0
2009-08-10 16:49:00,14.364,14.401,14.269,14.269,450000.0
2009-08-10 16:50:00,14.279,14.397,14.279,14.36,350000.0
2009-08-10 16:51:00,14.347,14.406,14.269,14.281,500000.0
2009-08-10 16:52:00,14.324,14.455,14.324,14.431,350000.0
2009-08-10 16:53:00,14.291,14.427,14.291,14.301,450000.0
2009-08-10 16:54:00,14.374,14.392,14.285,14.331,400000.0
2009-08-10 16:55:00,14.416,14.416,14.28,14.405,500000.0
2009-08-10 16:56:00,14.35,14.416,14.3,14.305,400000.0
2009-08-10 16:57:00,14.387,14.387,14.271,14.359,850000.0
2009-08-10 16:58:00,14.282,14.443,14.277,14.296,450000.0
2009-08-10 16:59:00,14.33,14.412,14.305,14.319,400000.0
2009-08-10 17:00:00,14.349,14.44,14.296,14.424,350000.0
2009-08-10 17:01:00,14.417,14.417,14.296,14.41,400000.0
2009-08-10 17:02:00,14.321,14.408,14.321,14.372,400000.0
2009-08-10 17:03:00,14.406,14.406,14.29,14.37,400000.0
2009-08-10 17:04:00,14.403,14.462,14.3,14.309,400000.0
2009-08-10 17:05:00,14.359,14.426,14.329,14.344,600000.0
2009-08-10 17:06:00,14.387,14.418,14.294,14.383,400000.0
2009-08-10 17:07:00,14.332,14.393,14.273,14.276,550000.0
2009-08-10 17:08:00,14.417,14.417,14.276,14.298,350000.0
2009-08-10 17:09:00,14.396,14.414,14.293,14.398,450000.0
2009-08-10 17:10:00,14.393,14.409,14.313,14.371,400000.0
2009-08-10 17:11:00,14.363,14.422,14.26,14.26,400000.0
2009-08-10 17:12:00,14.292,14.373,14.28,14.373,400000.0
2009-08-10 17:13:00,14.276,14.394,14.274,14.274,600000.0
2009-08-10 17:14:00,14.322,14.395,14.274,14.274,350000.0
2009-08-10 17:15:00,14.316,14.42,14.316,14.417,350000.0
2009-08-10 17:16:00,14.361,14.378,14.287,14.317,500000.0
2009-08-10 17:17:00,14.335,14.384,14.271,14.32,400000.0
2009-08-10 17:18:00,14.376,14.389,14.31,14.338,550000.0
2009-08-10 17:19:00,14.367,14.387,14.253,14.315,550000.0
2009-08-10 17:20:00,14.417,14.417,14.262,14.287,350000.0
2009-08-10 17:21:00,14.403,14.403,14.288,14.331,350000.0
2009-08-10 17:22:00,14.343,14.424,14.303,14.314,450000.0
2009-08-10 17:23:00,14.367,14.406,14.285,14.289,400000.0
2009-08-10 17:24:00,14.295,14.529,14.278,14.426,550000.0
2009-08-10 17:25:00,14.445,14.446,14.329,14.399,450000.0
2009-08-10 17:26:00,14.334,14.436,14.33,14.392,450000.0
2009-08-10 17:27:00,14.439,14.439,14.309,14.38,650000.0
2009-08-10 17:28:00,14.287,14.452,14.287,14.417,350000.0
2009-08-10 17:29:00,14.357,14.443,14.342,14.443,400000.0
2009-08-10 17:30:00,14.345,14.441,14.327,14.408,450000.0
2009-08-10 17:31:00,14.369,14.41,14.278,14.385,600000.0
2009-08-10 17:32:00,14.371,14.445,14.314,14.328,500000.0
2009-08-10 17:33:00,14.442,14.442,14.295,14.43,350000.0
2009-08-10 17:34:00,14.382,14.458,14.336,14.365,400000.0
2009-08-10 17:35:00,14.443,14.443,14.305,14.35,500000.0
2009-08-10 17:36:00,14.328,14.411,14.32,14.411,350000.0
2009-08-10 17:37:00,14.395,14.475,14.331,14.364,350000.0
2009-08-10 17:38:00,14.389,14.412,14.279,14.279,500000.0
2009-08-10 17:39:00,14.386,14.394,14.258,14.394,600000.0
2009-08-10 17:40:00,14.367,14.395,14.29,14.389,550000.0
2009-08-10 17:41:00,14.419,14.419,14.236,14.393,750000.0
2009-08-10 17:42:00,14.404,14.416,14.307,14.364,400000.0
2009-08-10 17:43:00,14.428,14.428,14.252,14.271,450000.0
2009-08-10 17:44:00,14.379,14.415,14.282,14.284,650000.0
2009-08-10 17:45:00,14.363,14.44,14.351,14.351,550000.0
2009-08-10 17:46:00,14.355,14.387,14.289,14.307,350000.0
2009-08-10 17:47:00,14.417,14.417,14.26,14.28,400000.0
2009-08-10 17:48:00,14.328,14.435,14.328,14.424,450000.0
2009-08-10 17:49:00,14.281,14.424,14.281,14.383,650000.0
2009-08-10 17:50:00,14.38,14.418,14.338,14.338,500000.0
2009-08-10 17:51:00,14.376,14.45,14.349,14.425,550000.0
2009-08-10 17:52:00,14.434,14.441,14.301,14.39,450000.0
2009-08-10 17:53:00,14.354,14.408,14.282,14.401,550000.0
2009-08-10 17:54:00,14.362,14.431,14.346,14.375,350000.0
2009-08-10 17:55:00,14.424,14.424,14.258,14.332,550000.0
2009-08-10 17:56:00,14.359,14.463,14.309,14.375,500000.0
2009-08-10 17:57:00,14.388,14.455,14.337,14.454,400000.0
2009-08-10 17:58:00,14.449,14.449,14.329,14.361,400000.0
2009-08-10 17:59:00,14.409,14.409,14.308,14.334,600000.0
2009-08-10 18:00:00,14.338,14.417,14.323,14.339,450000.0
2009-08-10 18:01:00,14.322,14.436,14.322,14.355,400000.0
2009-08-10 18:02:00,14.404,14.404,14.341,14.398,350000.0
2009-08-10 18:03:00,14.416,14.444,14.296,14.392,550000.0
2009-08-10 18:04:00,14.39,14.437,14.29,14.437,450000.0
2009-08-10 18:05:00,14.448,14.531,14.386,14.488,750000.0
2009-08-10 18:06:00,14.473,14.521,14.373,14.425,450000.0
2009-08-10 18:07:00,14.474,14.504,14.379,14.46,400000.0
2009-08-10 18:08:00,14.394,14.513,14.394,14.493,400000.0
2009-08-10 18:09:00,14.502,14.517,14.388,14.391,800000.0
2009-08-10 18:10:00,14.427,14.508,14.369,14.471,400000.0
2009-08-10 18:11:00,14.392,14.487,14.38,14.461,1500000.0
2009-08-10 18:12:00,14.448,14.448,14.36,14.423,400000.0
2009-08-10 18:13:00,14.495,14.495,14.384,14.464,400000.0
2009-08-10 18:14:00,14.372,14.468,14.347,14.468,450000.0
2009-08-10 18:15:00,14.393,14.44,14.359,14.369,2000000.0
2009-08-10 18:16:00,14.379,14.413,14.324,14.41,400000.0
2009-08-10 18:17:00,14.438,14.473,14.359,14.44,350000.0
2009-08-10 18:18:00,14.391,14.414,14.304,14.316,550000.0
2009-08-10 18:19:00,14.431,14.485,14.344,14.344,400000.0
2009-08-10 18:20:00,14.323,14.433,14.323,14.373,550000.0
2009-08-10 18:21:00,14.37,14.419,14.323,14.352,500000.0
2009-08-10 18:22:00,14.49,14.49,14.48,14.48,1600000.0
2009-08-10 18:23:00,14.351,14.404,14.333,14.343,1600000.0
2009-08-10 18:24:00,14.428,14.428,14.279,14.323,1450000.0
2009-08-10 18:25:00,14.343,14.482,14.293,14.331,1950000.0
2009-08-10 18:26:00,14.316,14.401,14.316,14.372,400000.0
2009-08-10 18:27:00,14.316,14.322,14.286,14.312,350000.0
2009-08-10 18:28:00,14.305,14.415,14.298,14.304,450000.0
2009-08-10 18:29:00,14.327,14.418,14.273,14.273,450000.0
2009-08-10 18:30:00,14.27,14.406,14.253,14.293,1400000.0
2009-08-10 18:31:00,14.305,14.365,14.282,14.283,1550000.0
2009-08-10 18:32:00,14.325,14.361,14.25,14.337,400000.0
2009-08-10 18:33:00,14.346,14.346,14.226,14.273,350000.0
2009-08-10 18:34:00,14.367,14.395,14.272,14.308,400000.0
2009-08-10 18:35:00,14.281,14.359,14.235,14.285,1500000.0
2009-08-10 18:36:00,14.342,14.361,14.222,14.357,350000.0
2009-08-10 18:37:00,14.281,14.387,14.278,14.292,500000.0
2009-08-10 18:38:00,14.253,14.348,14.248,14.348,350000.0
2009-08-10 18:39:00,14.313,14.337,14.239,14.286,350000.0
2009-08-10 18:40:00,14.321,14.383,14.252,14.289,1800000.0
2009-08-10 18:41:00,14.309,14.419,14.306,14.323,1650000.0
2009-08-10 18:42:00,14.318,14.339,14.282,14.319,1500000.0
2009-08-10 18:43:00,14.34,14.404,14.244,14.401,1500000.0
2009-08-10 18:44:00,14.305,14.34,14.239,14.318,400000.0
2009-08-10 18:45:00,14.319,14.367,14.261,14.348,350000.0
2009-08-10 18:46:00,14.336,14.37,14.248,14.313,1450000.0
2009-08-10 18:47:00,14.334,14.399,14.255,14.374,550000.0
2009-08-10 18:48:00,14.364,14.39,14.301,14.359,1900000.0
2009-08-10 18:49:00,14.328,14.382,14.235,14.324,450000.0
2009-08-10 18:50:00,14.303,14.42,14.303,14.329,500000.0
2009-08-10 18:51:00,14.3,14.419,14.286,14.286,400000.0
2009-08-10 18:52:00,14.396,14.412,14.285,14.371,500000.0
2009-08-10 18:53:00,14.381,14.421,14.334,14.383,1250000.0
2009-08-10 18:54:00,14.385,14.39,14.338,14.363,1800000.0
2009-08-10 18:55:00,14.332,14.422,14.332,14.381,450000.0
2009-08-10 18:56:00,14.379,14.406,14.286,14.348,1300000.0
2009-08-10 18:57:00,14.293,14.373,14.261,14.299,400000.0
2009-08-10 18:58:00,14.383,14.397,14.311,14.377,1250000.0
2009-08-10 18:59:00,14.356,14.413,14.309,14.405,1500000.0
2009-08-10 19:00:00,14.405,14.405,14.236,14.314,450000.0
2009-08-10 19:01:00,14.319,14.363,14.264,14.285,550000.0
2009-08-10 19:02:00,14.368,14.368,14.272,14.364,500000.0
2009-08-10 19:03:00,14.333,14.35,14.257,14.279,400000.0
2009-08-10 19:04:00,14.355,14.37,14.323,14.323,350000.0
2009-08-10 19:05:00,14.287,14.376,14.238,14.376,400000.0
2009-08-10 19:06:00,14.281,14.391,14.27,14.273,400000.0
2009-08-10 19:07:00,14.393,14.414,14.319,14.347,550000.0
2009-08-10 19:08:00,14.342,14.383,14.279,14.301,350000.0
2009-08-10 19:09:00,14.354,14.354,14.26,14.299,350000.0
2009-08-10 19:10:00,14.386,14.386,14.278,14.307,350000.0
2009-08-10 19:11:00,14.396,14.396,14.24,14.24,500000.0
2009-08-10 19:12:00,14.35,14.38,14.308,14.38,350000.0
2009-08-10 19:13:00,14.37,14.383,14.296,14.382,350000.0
2009-08-10 19:14:00,14.327,14.392,14.327,14.387,350000.0
2009-08-10 19:15:00,14.303,14.391,14.264,14.364,400000.0
2009-08-10 19:16:00,14.367,14.396,14.285,14.285,350000.0
2009-08-10 19:17:00,14.354,14.432,14.287,14.356,350000.0
2009-08-10 19:18:00,14.342,14.344,14.239,14.292,450000.0
2009-08-10 19:19:00,14.329,14.383,14.22,14.383,350000.0
2009-08-10 19:20:00,14.295,14.413,14.295,14.346,400000.0
2009-08-10 19:21:00,14.249,14.385,14.249,14.289,400000.0
2009-08-10 19:22:00,14.357,14.367,14.255,14.335,400000.0
2009-08-10 19:23:00,14.273,14.376,14.273,14.314,400000.0
2009-08-10 19:24:00,14.244,14.367,14.244,14.35,550000.0
2009-08-10 19:25:00,14.282,14.343,14.187,14.193,550000.0
2009-08-10 19:26:00,14.271,14.361,14.246,14.262,450000.0
2009-08-10 19:27:00,14.295,14.338,14.236,14.236,350000.0
2009-08-10 19:28:00,14.302,14.36,14.268,14.315,350000.0
2009-08-10 19:29:00,14.364,14.37,14.252,14.252,500000.0
2009-08-10 19:30:00,14.365,14.369,14.224,14.331,350000.0
2009-08-10 19:31:00,14.336,14.359,14.233,14.359,450000.0
2009-08-10 19:32:00,14.364,14.364,14.223,14.337,350000.0
2009-08-10 19:33:00,14.303,14.327,14.228,14.32,350000.0
2009-08-10 19:34:00,14.347,14.37,14.258,14.271,400000.0
2009-08-10 19:35:00,14.351,14.388,14.254,14.369,550000.0
2009-08-10 19:36:00,14.336,14.359,14.231,14.259,350000.0
2009-08-10 19:37:00,14.305,14.368,14.238,14.345,350000.0
2009-08-10 19:38:00,14.348,14.35,14.227,14.343,400000.0
2009-08-10 19:39:00,14.364,14.364,14.233,14.248,400000.0
2009-08-10 19:40:00,14.273,14.372,14.261,14.357,550000.0
2009-08-10 19:41:00,14.355,14.355,14.225,14.336,550000.0
2009-08-10 19:42:00,14.336,14.343,14.235,14.253,400000.0
2009-08-10 19:43:00,14.328,14.348,14.222,14.348,400000.0
2009-08-10 19:44:00,14.358,14.378,14.261,14.261,400000.0
2009-08-10 19:45:00,14.274,14.359,14.274,14.33,500000.0
2009-08-10 19:46:00,14.292,14.391,14.292,14.336,350000.0
2009-08-10 19:47:00,14.295,14.378,14.295,14.338,350000.0
2009-08-10 19:48:00,14.231,14.364,14.222,14.27,550000.0
2009-08-10 19:49:00,14.329,14.37,14.264,14.338,350000.0
2009-08-10 19:50:00,14.345,14.388,14.276,14.276,550000.0
2009-08-10 19:51:00,14.369,14.379,14.247,14.292,400000.0
2009-08-10 19:52:00,14.298,14.419,14.288,14.374,350000.0
2009-08-10 19:53:00,14.375,14.375,14.326,14.326,400000.0
2009-08-10 19:54:00,14.363,14.367,14.264,14.264,400000.0
2009-08-10 19:55:00,14.259,14.339,14.259,14.339,350000.0
2009-08-10 19:56:00,14.301,14.391,14.255,14.332,500000.0
2009-08-10 19:57:00,14.373,14.426,14.252,14.383,500000.0
2009-08-10 19:58:00,14.367,14.411,14.259,14.259,550000.0
2009-08-10 19:59:00,14.312,14.342,14.216,14.216,350000.0
2009-08-10 20:00:00,14.33,14.33,14.196,14.328,400000.0
2009-08-10 20:01:00,14.332,14.364,14.227,14.324,400000.0
2009-08-10 20:02:00,14.35,14.35,14.34,14.35,400000.0
2009-08-10 20:04:00,14.268,14.409,14.268,14.355,400000.0
2009-08-10 20:05:00,14.311,14.378,14.231,14.322,550000.0
2009-08-10 20:06:00,14.244,14.386,14.244,14.337,450000.0
2009-08-10 20:07:00,14.263,14.38,14.231,14.308,500000.0
2009-08-10 20:08:00,14.348,14.348,14.216,14.283,300000.0
2009-08-10 20:09:00,14.25,14.317,14.201,14.312,400000.0
2009-08-10 20:10:00,14.338,14.383,14.254,14.33,550000.0
2009-08-10 20:11:00,14.312,14.34,14.204,14.205,500000.0
2009-08-10 20:12:00,14.313,14.339,14.238,14.249,400000.0
2009-08-10 20:13:00,14.356,14.356,14.212,14.336,350000.0
2009-08-10 20:14:00,14.344,14.362,14.232,14.349,350000.0
2009-08-10 20:15:00,14.23,14.319,14.166,14.319,350000.0
2009-08-10 20:16:00,14.201,14.309,14.162,14.279,550000.0
2009-08-10 20:17:00,14.283,14.285,14.182,14.199,500000.0
2009-08-10 20:18:00,14.288,14.325,14.2,14.308,350000.0
2009-08-10 20:19:00,14.256,14.322,14.194,14.237,550000.0
2009-08-10 20:20:00,14.294,14.294,14.149,14.263,400000.0
2009-08-10 20:21:00,14.265,14.265,14.165,14.165,250000.0
2009-08-10 20:22:00,14.195,14.295,14.174,14.193,400000.0
2009-08-10 20:23:00,14.252,14.335,14.164,14.29,400000.0
2009-08-10 20:24:00,14.32,14.33,14.32,14.32,350000.0
2009-08-10 20:25:00,14.198,14.354,14.198,14.205,350000.0
2009-08-10 20:26:00,14.324,14.337,14.208,14.241,550000.0
2009-08-10 20:27:00,14.267,14.308,14.197,14.298,350000.0
2009-08-10 20:28:00,14.321,14.386,14.211,14.211,350000.0
2009-08-10 20:30:00,14.24,14.331,14.196,14.287,550000.0
2009-08-10 20:31:00,14.253,14.322,14.189,14.298,350000.0
2009-08-10 20:32:00,14.305,14.314,14.174,14.306,550000.0
2009-08-10 20:33:00,14.314,14.314,14.221,14.253,350000.0
2009-08-10 20:34:00,14.252,14.303,14.185,14.293,500000.0
2009-08-10 20:35:00,14.311,14.317,14.199,14.315,450000.0
2009-08-10 20:36:00,14.294,14.344,14.254,14.255,350000.0
2009-08-10 20:37:00,14.271,14.28,14.161,14.2,350000.0
2009-08-10 20:38:00,14.32,14.32,14.32,14.32,550000.0
2009-08-10 20:40:00,14.287,14.329,14.21,14.217,550000.0
2009-08-10 20:41:00,14.234,14.33,14.197,14.213,450000.0
2009-08-10 20:42:00,14.212,14.303,14.212,14.303,250000.0
2009-08-10 20:43:00,14.31,14.32,14.31,14.31,350000.0
2009-08-10 20:44:00,14.253,14.312,14.196,14.284,350000.0
2009-08-10 20:45:00,14.326,14.326,14.204,14.322,550000.0
2009-08-10 20:46:00,14.191,14.305,14.162,14.305,350000.0
2009-08-10 20:47:00,14.32,14.32,14.31,14.32,350000.0
2009-08-10 20:48:00,14.31,14.31,14.31,14.31,350000.0
2009-08-10 20:50:00,14.207,14.312,14.2,14.2,350000.0
2009-08-10 20:51:00,14.332,14.352,14.215,14.284,350000.0
2009-08-10 20:52:00,14.209,14.363,14.209,14.219,350000.0
2009-08-10 20:53:00,14.179,14.315,14.179,14.194,350000.0
2009-08-10 20:54:00,14.299,14.329,14.185,14.329,450000.0
2009-08-10 20:55:00,14.215,14.31,14.174,14.31,350000.0
2009-08-10 20:56:00,14.303,14.335,14.231,14.304,450000.0
2009-08-10 20:57:00,14.35,14.35,14.34,14.35,200000.0
2009-08-10 20:58:00,14.262,14.312,14.262,14.281,200000.0
2009-08-10 20:59:00,14.279,14.341,14.211,14.31,450000.0
2009-08-10 21:00:00,14.33,14.364,14.243,14.278,500000.0
2009-08-10 21:03:00,14.335,14.336,14.207,14.221,600000.0
2009-08-10 21:04:00,14.276,14.352,14.239,14.344,300000.0
2009-08-10 21:05:00,14.35,14.35,14.34,14.35,400000.0
2009-08-10 21:06:00,14.323,14.353,14.225,14.348,400000.0
2009-08-10 21:07:00,14.282,14.359,14.218,14.218,550000.0
2009-08-10 21:08:00,14.316,14.339,14.194,14.299,350000.0
2009-08-10 21:09:00,14.24,14.354,14.235,14.299,550000.0
2009-08-10 21:10:00,14.325,14.365,14.235,14.324,650000.0
2009-08-10 21:11:00,14.363,14.379,14.251,14.349,450000.0
2009-08-10 21:12:00,14.36,14.36,14.35,14.36,400000.0
2009-08-10 21:13:00,14.32,14.352,14.212,14.315,400000.0
2009-08-10 21:14:00,14.289,14.333,14.202,14.31,400000.0
2009-08-10 21:15:00,14.356,14.356,14.284,14.284,350000.0
2009-08-10 21:16:00,14.358,14.358,14.219,14.311,500000.0
2009-08-10 21:17:00,14.36,14.36,14.35,14.36,400000.0
2009-08-10 21:18:00,14.35,14.35,14.35,14.35,400000.0
2009-08-10 21:19:00,14.198,14.31,14.198,14.3,400000.0
2009-08-10 21:20:00,14.349,14.349,14.182,14.235,850000.0
2009-08-10 21:21:00,14.292,14.354,14.216,14.354,400000.0
2009-08-10 21:22:00,14.322,14.322,14.235,14.235,400000.0
2009-08-10 21:23:00,14.266,14.381,14.266,14.317,400000.0
2009-08-10 21:24:00,14.282,14.355,14.227,14.355,400000.0
2009-08-10 21:25:00,14.315,14.363,14.262,14.355,250000.0
2009-08-10 21:26:00,14.278,14.317,14.214,14.214,450000.0
2009-08-10 21:27:00,14.35,14.35,14.34,14.35,450000.0
2009-08-10 21:28:00,14.291,14.375,14.258,14.365,450000.0
2009-08-10 21:29:00,14.308,14.327,14.224,14.314,500000.0
2009-08-10 21:30:00,14.334,14.361,14.228,14.251,600000.0
2009-08-10 21:32:00,14.343,14.368,14.286,14.368,350000.0
2009-08-10 21:33:00,14.252,14.362,14.239,14.289,400000.0
2009-08-10 21:34:00,14.267,14.337,14.186,14.21,400000.0
2009-08-10 21:35:00,14.286,14.353,14.209,14.353,550000.0
2009-08-10 21:38:00,14.234,14.293,14.234,14.293,350000.0
2009-08-10 21:39:00,14.252,14.299,14.201,14.287,350000.0
2009-08-10 21:40:00,14.329,14.376,14.251,14.358,750000.0
2009-08-10 21:41:00,14.259,14.297,14.206,14.239,550000.0
2009-08-10 21:42:00,14.308,14.346,14.283,14.335,350000.0
2009-08-10 21:43:00,14.314,14.358,14.224,14.358,400000.0
2009-08-10 21:44:00,14.377,14.377,14.317,14.338,200000.0
2009-08-10 21:45:00,14.333,14.346,14.246,14.286,400000.0
2009-08-10 21:46:00,14.36,14.36,14.35,14.36,700000.0
2009-08-10 21:49:00,14.35,14.35,14.35,14.35,700000.0
2009-08-10 21:50:00,14.352,14.374,14.248,14.248,700000.0
2009-08-10 21:51:00,14.269,14.389,14.267,14.352,350000.0
2009-08-10 21:52:00,14.311,14.347,14.217,14.225,450000.0
2009-08-10 21:53:00,14.317,14.363,14.235,14.25,300000.0
2009-08-10 21:54:00,14.341,14.341,14.235,14.246,350000.0
2009-08-10 21:55:00,14.327,14.377,14.246,14.289,350000.0
2009-08-10 21:56:00,14.356,14.38,14.292,14.339,400000.0
2009-08-10 21:57:00,14.376,14.406,14.282,14.282,350000.0
2009-08-10 21:58:00,14.331,14.331,14.283,14.321,150000.0
2009-08-10 21:59:00,14.267,14.359,14.241,14.359,450000.0
2009-08-10 22:00:00,14.26,14.362,14.217,14.287,500000.0
2009-08-10 22:01:00,14.282,14.336,14.211,14.233,350000.0
2009-08-10 22:02:00,14.32,14.37,14.232,14.353,500000.0
2009-08-10 22:03:00,14.261,14.376,14.241,14.241,400000.0
2009-08-10 22:04:00,14.342,14.365,14.238,14.238,500000.0
2009-08-10 22:05:00,14.28,14.329,14.251,14.297,350000.0
2009-08-10 22:06:00,14.224,14.303,14.224,14.303,250000.0
2009-08-10 22:07:00,14.36,14.365,14.281,14.343,450000.0
2009-08-10 22:08:00,14.327,14.395,14.249,14.251,450000.0
2009-08-10 22:09:00,14.34,14.36,14.34,14.35,1100000.0
2009-08-10 22:10:00,14.352,14.352,14.217,14.233,1100000.0
2009-08-10 22:11:00,14.245,14.362,14.234,14.354,450000.0
2009-08-10 22:13:00,14.317,14.317,14.196,14.272,250000.0
2009-08-10 22:14:00,14.289,14.344,14.243,14.265,350000.0
2009-08-10 22:15:00,14.319,14.371,14.234,14.234,350000.0
2009-08-10 22:16:00,14.243,14.357,14.239,14.263,300000.0
2009-08-10 22:17:00,14.226,14.332,14.226,14.305,250000.0
2009-08-10 22:18:00,14.36,14.36,14.35,14.36,150000.0
2009-08-10 22:20:00,14.324,14.324,14.272,14.272,150000.0
2009-08-10 22:21:00,14.339,14.339,14.242,14.314,400000.0
2009-08-10 22:22:00,14.292,14.315,14.203,14.222,400000.0
2009-08-10 22:23:00,14.262,14.376,14.262,14.273,400000.0
2009-08-10 22:24:00,14.272,14.357,14.248,14.357,450000.0
2009-08-10 22:25:00,14.334,14.338,14.262,14.338,400000.0
2009-08-10 22:26:00,14.317,14.353,14.224,14.338,400000.0
2009-08-10 22:27:00,14.284,14.284,14.284,14.284,50000.0
2009-08-10 22:28:00,14.35,14.35,14.34,14.35,150000.0
2009-08-10 22:29:00,14.288,14.343,14.282,14.343,150000.0
2009-08-10 22:30:00,14.302,14.302,14.302,14.302,50000.0
2009-08-10 22:31:00,14.278,14.348,14.24,14.304,350000.0
2009-08-10 22:32:00,14.335,14.335,14.275,14.275,100000.0
2009-08-10 22:33:00,14.32,14.34,14.32,14.33,150000.0
2009-08-10 22:34:00,14.284,14.337,14.284,14.337,150000.0
2009-08-10 22:35:00,14.264,14.31,14.245,14.304,300000.0
2009-08-10 22:36:00,14.256,14.393,14.256,14.347,350000.0
2009-08-10 22:37:00,14.34,14.34,14.33,14.33,350000.0
2009-08-10 22:38:00,14.237,14.317,14.206,14.256,350000.0
2009-08-10 22:39:00,14.312,14.336,14.249,14.336,300000.0
2009-08-10 22:40:00,14.247,14.299,14.247,14.294,300000.0
2009-08-10 22:41:00,14.267,14.336,14.267,14.336,100000.0
2009-08-10 22:42:00,14.234,14.362,14.234,14.343,350000.0
2009-08-10 22:43:00,14.33,14.33,14.32,14.33,550000.0
2009-08-10 22:44:00,14.285,14.331,14.197,14.199,550000.0
2009-08-10 22:45:00,14.248,14.334,14.214,14.214,450000.0
2009-08-10 22:47:00,14.334,14.334,14.199,14.323,550000.0
2009-08-10 22:48:00,14.29,14.325,14.193,14.254,350000.0
2009-08-10 22:49:00,14.348,14.366,14.237,14.267,350000.0
2009-08-10 22:50:00,14.341,14.343,14.209,14.209,750000.0
2009-08-10 22:53:00,14.302,14.302,14.222,14.297,350000.0
2009-08-10 22:54:00,14.32,14.32,14.32,14.32,350000.0
2009-08-10 22:55:00,14.293,14.338,14.21,14.338,350000.0
2009-08-10 22:56:00,14.33,14.33,14.32,14.33,300000.0
2009-08-10 22:57:00,14.324,14.343,14.297,14.301,300000.0
2009-08-10 22:58:00,14.33,14.33,14.32,14.33,550000.0
2009-08-10 22:59:00,14.345,14.365,14.305,14.307,550000.0
2009-08-10 23:00:00,14.329,14.338,14.189,14.304,800000.0
2009-08-10 23:02:00,14.33,14.34,14.32,14.34,200000.0
2009-08-10 23:03:00,14.293,14.332,14.226,14.251,200000.0
2009-08-10 23:04:00,14.361,14.381,14.239,14.239,200000.0
2009-08-10 23:05:00,14.21,14.352,14.21,14.232,350000.0
2009-08-10 23:06:00,14.34,14.34,14.32,14.33,250000.0
2009-08-10 23:08:00,14.32,14.32,14.32,14.32,250000.0
2009-08-10 23:09:00,14.227,14.315,14.211,14.285,250000.0
2009-08-10 23:10:00,14.281,14.368,14.243,14.246,1050000.0
2009-08-10 23:11:00,14.34,14.34,14.33,14.33,250000.0
2009-08-10 23:12:00,14.232,14.325,14.205,14.205,250000.0
2009-08-10 23:13:00,14.33,14.34,14.33,14.33,400000.0
2009-08-10 23:14:00,14.195,14.309,14.191,14.309,400000.0
2009-08-10 23:15:00,14.298,14.341,14.217,14.324,450000.0
2009-08-10 23:16:00,14.32,14.33,14.32,14.32,150000.0
2009-08-10 23:19:00,14.262,14.278,14.262,14.278,150000.0
2009-08-10 23:20:00,14.273,14.313,14.189,14.273,350000.0
2009-08-10 23:22:00,14.244,14.313,14.164,14.313,400000.0
2009-08-10 23:23:00,14.264,14.31,14.183,14.183,350000.0
2009-08-10 23:24:00,14.32,14.32,14.32,14.32,100000.0
2009-08-10 23:26:00,14.308,14.308,14.308,14.308,100000.0
2009-08-10 23:27:00,14.282,14.3,14.282,14.3,100000.0
2009-08-10 23:28:00,14.227,14.303,14.217,14.303,250000.0
2009-08-10 23:30:00,14.302,14.308,14.168,14.271,700000.0
2009-08-10 23:33:00,14.249,14.249,14.158,14.158,400000.0
2009-08-10 23:34:00,14.15,14.237,14.15,14.237,350000.0
2009-08-10 23:38:00,14.3,14.3,14.3,14.3,1350000.0
2009-08-10 23:40:00,14.224,14.293,14.152,14.166,1350000.0
2009-08-10 23:41:00,14.162,14.297,14.162,14.192,300000.0
2009-08-10 23:42:00,14.31,14.31,14.31,14.31,1100000.0
2009-08-10 23:45:00,14.3,14.3,14.3,14.3,1100000.0
2009-08-10 23:46:00,14.31,14.31,14.31,14.31,1100000.0
2009-08-10 23:48:00,14.3,14.3,14.3,14.3,1100000.0
2009-08-10 23:50:00,14.174,14.294,14.152,14.184,1100000.0
2009-08-10 23:53:00,14.295,14.301,14.292,14.292,150000.0
2009-08-10 23:54:00,14.31,14.32,14.31,14.32,400000.0
2009-08-10 23:55:00,14.243,14.319,14.179,14.305,400000.0
2009-08-10 23:57:00,14.3,14.3,14.3,14.3,150000.0
2009-08-10 23:58:00,14.288,14.288,14.196,14.265,150000.0
2009-08-11 00:00:00,14.296,14.327,14.164,14.259,1600000.0
2009-08-11 00:01:00,14.3,14.325,14.299,14.315,300000.0
2009-08-11 00:02:00,14.234,14.326,14.216,14.265,250000.0
2009-08-11 00:03:00,14.33,14.33,14.32,14.33,350000.0
2009-08-11 00:04:00,14.193,14.359,14.193,14.329,350000.0
2009-08-11 00:05:00,14.226,14.305,14.226,14.305,200000.0
2009-08-11 00:06:00,14.327,14.327,14.245,14.245,100000.0
2009-08-11 00:07:00,14.32,14.333,14.234,14.241,350000.0
2009-08-11 00:08:00,14.336,14.345,14.226,14.335,350000.0
2009-08-11 00:09:00,14.3,14.3,14.219,14.299,250000.0
2009-08-11 00:10:00,14.321,14.374,14.226,14.226,800000.0
2009-08-11 00:11:00,14.253,14.332,14.249,14.327,400000.0
2009-08-11 00:12:00,14.268,14.326,14.193,14.326,550000.0
2009-08-11 00:13:00,14.32,14.33,14.32,14.33,350000.0
2009-08-11 00:14:00,14.165,14.284,14.15,14.284,350000.0
2009-08-11 00:15:00,14.334,14.334,14.212,14.333,350000.0
2009-08-11 00:16:00,14.243,14.32,14.205,14.205,400000.0
2009-08-11 00:17:00,14.221,14.221,14.221,14.221,50000.0
2009-08-11 00:18:00,14.28,14.306,14.164,14.306,400000.0
2009-08-11 00:19:00,14.31,14.33,14.197,14.33,400000.0
2009-08-11 00:20:00,14.188,14.312,14.183,14.312,400000.0
2009-08-11 00:21:00,14.24,14.311,14.237,14.301,200000.0
2009-08-11 00:22:00,14.319,14.319,14.302,14.302,100000.0
2009-08-11 00:23:00,14.312,14.351,14.303,14.342,300000.0
2009-08-11 00:24:00,14.334,14.394,14.243,14.243,500000.0
2009-08-11 00:25:00,14.322,14.363,14.218,14.277,350000.0
2009-08-11 00:26:00,14.265,14.349,14.265,14.282,400000.0
2009-08-11 00:27:00,14.366,14.366,14.243,14.243,300000.0
2009-08-11 00:28:00,14.233,14.324,14.233,14.313,300000.0
2009-08-11 00:29:00,14.31,14.31,14.31,14.31,500000.0
2009-08-11 00:30:00,14.188,14.323,14.162,14.323,500000.0
2009-08-11 00:31:00,14.31,14.32,14.31,14.31,1300000.0
2009-08-11 00:32:00,14.32,14.32,14.31,14.32,1300000.0
2009-08-11 00:33:00,14.31,14.32,14.31,14.32,1300000.0
2009-08-11 00:34:00,14.31,14.32,14.31,14.32,1300000.0
2009-08-11 00:35:00,14.31,14.32,14.31,14.31,1300000.0
2009-08-11 00:36:00,14.33,14.33,14.32,14.32,1300000.0
2009-08-11 00:40:00,14.319,14.324,14.183,14.316,1300000.0
2009-08-11 00:42:00,14.283,14.314,14.178,14.239,550000.0
2009-08-11 00:43:00,14.31,14.31,14.31,14.31,250000.0
2009-08-11 00:44:00,14.265,14.336,14.243,14.243,250000.0
2009-08-11 00:45:00,14.31,14.32,14.31,14.32,450000.0
2009-08-11 00:48:00,14.326,14.371,14.226,14.243,450000.0
2009-08-11 00:49:00,14.296,14.323,14.176,14.291,550000.0
2009-08-11 00:50:00,14.318,14.324,14.188,14.324,550000.0
2009-08-11 00:53:00,14.231,14.305,14.179,14.305,500000.0
2009-08-11 00:58:00,14.307,14.307,14.167,14.178,400000.0
2009-08-11 01:00:00,14.315,14.315,14.153,14.301,1050000.0
2009-08-11 01:01:00,14.19,14.291,14.137,14.291,350000.0
2009-08-11 01:02:00,14.32,14.33,14.31,14.32,350000.0
2009-08-11 01:03:00,14.278,14.328,14.178,14.32,350000.0
2009-08-11 01:04:00,14.176,14.33,14.176,14.239,400000.0
2009-08-11 01:05:00,14.335,14.335,14.252,14.309,450000.0
2009-08-11 01:06:00,14.257,14.343,14.257,14.343,100000.0
2009-08-11 01:07:00,14.324,14.353,14.212,14.322,900000.0
2009-08-11 01:08:00,14.33,14.33,14.32,14.32,350000.0
2009-08-11 01:09:00,14.235,14.36,14.235,14.249,350000.0
2009-08-11 01:10:00,14.227,14.298,14.152,14.237,650000.0
2009-08-11 01:11:00,14.324,14.348,14.225,14.225,400000.0
2009-08-11 01:12:00,14.361,14.361,14.235,14.235,400000.0
2009-08-11 01:13:00,14.234,14.353,14.233,14.233,400000.0
2009-08-11 01:14:00,14.299,14.299,14.199,14.199,300000.0
2009-08-11 01:15:00,14.194,14.356,14.194,14.356,350000.0
2009-08-11 01:16:00,14.321,14.352,14.31,14.344,400000.0
2009-08-11 01:17:00,14.182,14.317,14.173,14.246,1050000.0
2009-08-11 01:18:00,14.25,14.346,14.25,14.276,250000.0
2009-08-11 01:19:00,14.305,14.305,14.211,14.211,350000.0
2009-08-11 01:20:00,14.299,14.352,14.223,14.324,750000.0
2009-08-11 01:21:00,14.327,14.327,14.209,14.23,400000.0
2009-08-11 01:22:00,14.334,14.344,14.215,14.215,550000.0
2009-08-11 01:23:00,14.312,14.338,14.209,14.209,450000.0
2009-08-11 01:24:00,14.33,14.33,14.32,14.32,400000.0
2009-08-11 01:29:00,14.319,14.378,14.231,14.306,400000.0
2009-08-11 01:30:00,14.328,14.33,14.217,14.279,600000.0
2009-08-11 01:31:00,14.31,14.32,14.31,14.31,650000.0
2009-08-11 01:33:00,14.318,14.354,14.274,14.298,650000.0
2009-08-11 01:34:00,14.334,14.342,14.229,14.299,400000.0
2009-08-11 01:35:00,14.353,14.353,14.274,14.274,100000.0
2009-08-11 01:40:00,14.272,14.324,14.23,14.266,700000.0
2009-08-11 01:43:00,14.312,14.327,14.195,14.293,700000.0
2009-08-11 01:44:00,14.213,14.328,14.175,14.241,700000.0
2009-08-11 01:45:00,14.148,14.28,14.148,14.28,800000.0
2009-08-11 01:46:00,14.281,14.3,14.157,14.271,400000.0
2009-08-11 01:47:00,14.247,14.328,14.232,14.328,850000.0
2009-08-11 01:48:00,14.33,14.33,14.32,14.32,550000.0
2009-08-11 01:49:00,14.329,14.34,14.24,14.331,550000.0
2009-08-11 01:50:00,14.296,14.333,14.23,14.321,500000.0
2009-08-11 01:51:00,14.276,14.316,14.27,14.316,300000.0
2009-08-11 01:52:00,14.311,14.354,14.255,14.31,400000.0
2009-08-11 01:53:00,14.254,14.321,14.254,14.321,100000.0
2009-08-11 01:54:00,14.285,14.33,14.213,14.302,500000.0
2009-08-11 01:55:00,14.301,14.321,14.216,14.31,600000.0
2009-08-11 01:56:00,14.306,14.339,14.248,14.248,450000.0
2009-08-11 01:57:00,14.325,14.382,14.223,14.223,650000.0
2009-08-11 01:58:00,14.323,14.347,14.246,14.301,500000.0
2009-08-11 01:59:00,14.282,14.31,14.194,14.27,400000.0
2009-08-11 02:00:00,14.32,14.32,14.29,14.3,350000.0
2009-08-11 02:01:00,14.249,14.299,14.165,14.165,350000.0
2009-08-11 02:02:00,14.297,14.319,14.186,14.206,350000.0
2009-08-11 02:03:00,14.21,14.305,14.199,14.305,400000.0
2009-08-11 02:04:00,14.326,14.326,14.204,14.22,400000.0
2009-08-11 02:05:00,14.32,14.32,14.3,14.32,800000.0
2009-08-11 02:06:00,14.282,14.302,14.196,14.196,800000.0
2009-08-11 02:07:00,14.276,14.331,14.276,14.303,500000.0
2009-08-11 02:08:00,14.312,14.317,14.169,14.317,400000.0
2009-08-11 02:09:00,14.324,14.363,14.231,14.352,850000.0
2009-08-11 02:10:00,14.33,14.33,14.278,14.283,400000.0
2009-08-11 02:11:00,14.288,14.288,14.207,14.207,400000.0
2009-08-11 02:12:00,14.317,14.349,14.2,14.303,400000.0
2009-08-11 02:13:00,14.29,14.325,14.193,14.325,250000.0
2009-08-11 02:14:00,14.32,14.32,14.31,14.32,100000.0
2009-08-11 02:15:00,14.288,14.288,14.278,14.278,100000.0
2009-08-11 02:16:00,14.232,14.361,14.232,14.308,450000.0
2009-08-11 02:17:00,14.34,14.34,14.32,14.33,750000.0
2009-08-11 02:18:00,14.351,14.388,14.254,14.27,750000.0
2009-08-11 02:19:00,14.271,14.323,14.189,14.323,500000.0
2009-08-11 02:20:00,14.278,14.334,14.209,14.33,500000.0
2009-08-11 02:21:00,14.309,14.38,14.277,14.316,500000.0
2009-08-11 02:22:00,14.293,14.342,14.291,14.342,250000.0
2009-08-11 02:23:00,14.332,14.401,14.251,14.251,400000.0
2009-08-11 02:24:00,14.321,14.332,14.194,14.264,500000.0
2009-08-11 02:25:00,14.34,14.367,14.22,14.323,450000.0
2009-08-11 02:26:00,14.363,14.373,14.248,14.308,300000.0
2009-08-11 02:27:00,14.331,14.34,14.19,14.34,750000.0
2009-08-11 02:28:00,14.234,14.368,14.234,14.368,450000.0
2009-08-11 02:29:00,14.375,14.375,14.257,14.367,400000.0
2009-08-11 02:30:00,14.251,14.408,14.251,14.38,550000.0
2009-08-11 02:31:00,14.349,14.373,14.202,14.246,950000.0
2009-08-11 02:32:00,14.336,14.38,14.267,14.371,300000.0
2009-08-11 02:33:00,14.35,14.38,14.239,14.351,550000.0
2009-08-11 02:34:00,14.364,14.384,14.224,14.36,550000.0
2009-08-11 02:35:00,14.36,14.36,14.35,14.36,550000.0
2009-08-11 02:36:00,14.27,14.393,14.248,14.288,550000.0
2009-08-11 02:37:00,14.397,14.414,14.304,14.304,400000.0
2009-08-11 02:38:00,14.227,14.352,14.227,14.352,100000.0
2009-08-11 02:39:00,14.27,14.391,14.27,14.354,450000.0
2009-08-11 02:40:00,14.383,14.407,14.314,14.358,300000.0
2009-08-11 02:41:00,14.368,14.377,14.242,14.313,750000.0
2009-08-11 02:42:00,14.29,14.383,14.241,14.257,400000.0
2009-08-11 02:43:00,14.279,14.418,14.279,14.298,650000.0
2009-08-11 02:44:00,14.287,14.378,14.287,14.351,250000.0
2009-08-11 02:45:00,14.347,14.347,14.286,14.286,150000.0
2009-08-11 02:46:00,14.369,14.372,14.232,14.359,800000.0
2009-08-11 02:47:00,14.285,14.369,14.256,14.292,550000.0
2009-08-11 02:48:00,14.389,14.422,14.272,14.272,950000.0
2009-08-11 02:49:00,14.358,14.38,14.242,14.37,900000.0
2009-08-11 02:50:00,14.231,14.344,14.227,14.329,900000.0
2009-08-11 02:51:00,14.359,14.394,14.271,14.352,1000000.0
2009-08-11 02:52:00,14.332,14.378,14.249,14.378,450000.0
2009-08-11 02:53:00,14.363,14.379,14.237,14.237,650000.0
2009-08-11 02:54:00,14.359,14.388,14.248,14.365,500000.0
2009-08-11 02:55:00,14.296,14.418,14.247,14.335,1000000.0
2009-08-11 02:56:00,14.363,14.384,14.264,14.362,1300000.0
2009-08-11 02:57:00,14.371,14.374,14.287,14.368,650000.0
2009-08-11 02:58:00,14.357,14.388,14.281,14.339,1000000.0
2009-08-11 02:59:00,14.324,14.371,14.203,14.222,1300000.0
2009-08-11 03:00:00,14.33,14.373,14.199,14.373,500000.0
2009-08-11 03:01:00,14.267,14.365,14.267,14.348,350000.0
2009-08-11 03:02:00,14.374,14.394,14.31,14.393,550000.0
2009-08-11 03:04:00,14.367,14.367,14.256,14.338,400000.0
2009-08-11 03:05:00,14.37,14.373,14.235,14.373,400000.0
2009-08-11 03:06:00,14.37,14.38,14.37,14.37,800000.0
2009-08-11 03:07:00,14.36,14.36,14.36,14.36,800000.0
2009-08-11 03:08:00,14.37,14.37,14.37,14.37,800000.0
2009-08-11 03:09:00,14.252,14.342,14.238,14.342,800000.0
2009-08-11 03:10:00,14.383,14.383,14.249,14.318,350000.0
2009-08-11 03:11:00,14.35,14.377,14.283,14.377,500000.0
2009-08-11 03:12:00,14.344,14.357,14.322,14.357,150000.0
2009-08-11 03:13:00,14.269,14.408,14.248,14.289,650000.0
2009-08-11 03:14:00,14.298,14.377,14.236,14.331,450000.0
2009-08-11 03:15:00,14.313,14.456,14.313,14.351,600000.0
2009-08-11 03:16:00,14.302,14.392,14.254,14.284,600000.0
2009-08-11 03:17:00,14.39,14.39,14.39,14.39,250000.0
2009-08-11 03:20:00,14.309,14.361,14.309,14.361,250000.0
2009-08-11 03:21:00,14.331,14.421,14.331,14.406,350000.0
2009-08-11 03:22:00,14.375,14.4,14.297,14.4,450000.0
2009-08-11 03:23:00,14.353,14.376,14.249,14.263,450000.0
2009-08-11 03:24:00,14.399,14.41,14.297,14.372,500000.0
2009-08-11 03:28:00,14.281,14.414,14.281,14.344,400000.0
2009-08-11 03:29:00,14.299,14.399,14.269,14.373,1000000.0
2009-08-11 03:30:00,14.259,14.39,14.254,14.332,300000.0
2009-08-11 03:31:00,14.32,14.407,14.297,14.407,350000.0
2009-08-11 03:32:00,14.414,14.421,14.307,14.382,400000.0
2009-08-11 03:33:00,14.382,14.41,14.311,14.41,400000.0
2009-08-11 03:34:00,14.411,14.425,14.301,14.301,350000.0
2009-08-11 03:35:00,14.329,14.387,14.329,14.33,150000.0
2009-08-11 03:36:00,14.41,14.42,14.41,14.41,650000.0
2009-08-11 03:37:00,14.358,14.392,14.238,14.392,650000.0
2009-08-11 03:38:00,14.4,14.41,14.4,14.41,300000.0
2009-08-11 03:40:00,14.349,14.425,14.312,14.425,300000.0
2009-08-11 03:41:00,14.41,14.41,14.4,14.4,300000.0
2009-08-11 03:42:00,14.27,14.416,14.27,14.416,300000.0
2009-08-11 03:43:00,14.41,14.41,14.4,14.4,300000.0
2009-08-11 03:44:00,14.327,14.398,14.276,14.398,300000.0
2009-08-11 03:45:00,14.4,14.41,14.4,14.4,550000.0
2009-08-11 03:47:00,14.324,14.373,14.277,14.292,550000.0
2009-08-11 03:48:00,14.281,14.395,14.281,14.395,500000.0
2009-08-11 03:49:00,14.385,14.388,14.3,14.334,600000.0
2009-08-11 03:50:00,14.36,14.36,14.214,14.3,650000.0
2009-08-11 03:51:00,14.37,14.425,14.275,14.393,550000.0
2009-08-11 03:52:00,14.393,14.394,14.338,14.357,350000.0
2009-08-11 03:53:00,14.353,14.443,14.315,14.421,750000.0
2009-08-11 03:54:00,14.29,14.387,14.267,14.308,550000.0
2009-08-11 03:55:00,14.308,14.391,14.249,14.322,800000.0
2009-08-11 03:56:00,14.32,14.437,14.32,14.418,500000.0
2009-08-11 03:57:00,14.377,14.423,14.288,14.373,1000000.0
2009-08-11 03:58:00,14.415,14.417,14.305,14.394,850000.0
2009-08-11 03:59:00,14.411,14.411,14.275,14.342,650000.0
2009-08-11 04:00:00,14.37,14.387,14.307,14.307,500000.0
2009-08-11 04:01:00,14.363,14.381,14.28,14.34,250000.0
2009-08-11 04:02:00,14.4,14.4,14.38,14.38,400000.0
2009-08-11 04:03:00,14.334,14.403,14.254,14.403,400000.0
2009-08-11 04:05:00,14.289,14.408,14.287,14.408,350000.0
2009-08-11 04:06:00,14.29,14.29,14.29,14.29,50000.0
2009-08-11 04:07:00,14.369,14.417,14.315,14.417,300000.0
2009-08-11 04:08:00,14.39,14.39,14.38,14.38,950000.0
2009-08-11 04:09:00,14.429,14.432,14.308,14.388,950000.0
2009-08-11 04:10:00,14.376,14.376,14.253,14.253,250000.0
2009-08-11 04:11:00,14.39,14.39,14.39,14.39,400000.0
2009-08-11 04:14:00,14.338,14.421,14.28,14.399,400000.0
2009-08-11 04:15:00,14.331,14.405,14.271,14.271,350000.0
2009-08-11 04:16:00,14.37,14.38,14.37,14.37,100000.0
2009-08-11 04:18:00,14.358,14.364,14.358,14.364,100000.0
2009-08-11 04:19:00,14.356,14.397,14.3,14.388,500000.0
2009-08-11 04:20:00,14.366,14.397,14.316,14.35,400000.0
2009-08-11 04:21:00,14.37,14.38,14.37,14.38,400000.0
2009-08-11 04:23:00,14.328,14.417,14.275,14.397,400000.0
2009-08-11 04:24:00,14.341,14.396,14.258,14.258,350000.0
2009-08-11 04:25:00,14.355,14.409,14.26,14.294,350000.0
2009-08-11 04:26:00,14.312,14.449,14.312,14.396,400000.0
2009-08-11 04:27:00,14.396,14.412,14.296,14.311,400000.0
2009-08-11 04:28:00,14.351,14.351,14.215,14.232,750000.0
2009-08-11 04:29:00,14.39,14.39,14.38,14.39,350000.0
2009-08-11 04:30:00,14.391,14.394,14.268,14.268,350000.0
2009-08-11 04:31:00,14.38,14.39,14.38,14.38,300000.0
2009-08-11 04:32:00,14.371,14.376,14.269,14.317,300000.0
2009-08-11 04:33:00,14.382,14.396,14.272,14.357,350000.0
2009-08-11 04:34:00,14.347,14.375,14.234,14.375,550000.0
2009-08-11 04:35:00,14.389,14.389,14.263,14.263,100000.0
2009-08-11 04:36:00,14.389,14.423,14.306,14.306,350000.0
2009-08-11 04:37:00,14.363,14.377,14.271,14.271,250000.0
2009-08-11 04:38:00,14.377,14.377,14.373,14.373,100000.0
2009-08-11 04:39:00,14.387,14.408,14.271,14.325,750000.0
2009-08-11 04:40:00,14.381,14.381,14.255,14.255,300000.0
2009-08-11 04:41:00,14.38,14.38,14.261,14.36,300000.0
2009-08-11 04:42:00,14.291,14.291,14.291,14.291,50000.0
2009-08-11 04:43:00,14.266,14.388,14.266,14.342,400000.0
2009-08-11 04:44:00,14.291,14.395,14.263,14.274,850000.0
2009-08-11 04:45:00,14.277,14.417,14.264,14.357,600000.0
2009-08-11 04:46:00,14.361,14.418,14.277,14.277,550000.0
2009-08-11 04:47:00,14.266,14.377,14.262,14.306,300000.0
2009-08-11 04:48:00,14.383,14.383,14.289,14.347,450000.0
2009-08-11 04:49:00,14.356,14.356,14.233,14.279,550000.0
2009-08-11 04:50:00,14.296,14.357,14.268,14.268,450000.0
2009-08-11 04:51:00,14.38,14.38,14.37,14.37,350000.0
2009-08-11 04:52:00,14.243,14.317,14.226,14.238,350000.0
2009-08-11 04:53:00,14.324,14.352,14.266,14.326,500000.0
2009-08-11 04:54:00,14.255,14.353,14.255,14.278,550000.0
2009-08-11 04:55:00,14.36,14.38,14.36,14.38,350000.0
2009-08-11 04:57:00,14.335,14.367,14.269,14.269,350000.0
2009-08-11 04:58:00,14.358,14.372,14.358,14.372,100000.0
2009-08-11 04:59:00,14.345,14.368,14.223,14.368,600000.0
2009-08-11 05:00:00,14.373,14.373,14.33,14.372,250000.0
2009-08-11 05:01:00,14.364,14.364,14.223,14.282,200000.0
2009-08-11 05:02:00,14.377,14.403,14.275,14.385,700000.0
2009-08-11 05:03:00,14.281,14.382,14.281,14.328,350000.0
2009-08-11 05:04:00,14.35,14.36,14.35,14.36,100000.0
2009-08-11 05:05:00,14.317,14.317,14.268,14.268,100000.0
2009-08-11 05:06:00,14.282,14.361,14.282,14.361,150000.0
2009-08-11 05:07:00,14.294,14.408,14.294,14.348,300000.0
2009-08-11 05:08:00,14.267,14.348,14.204,14.289,650000.0
2009-08-11 05:09:00,14.327,14.338,14.186,14.258,1000000.0
2009-08-11 05:10:00,14.269,14.4,14.267,14.358,400000.0
2009-08-11 05:11:00,14.376,14.376,14.232,14.367,350000.0
2009-08-11 05:13:00,14.366,14.372,14.256,14.266,550000.0
2009-08-11 05:14:00,14.353,14.353,14.353,14.353,50000.0
2009-08-11 05:15:00,14.338,14.366,14.253,14.325,400000.0
2009-08-11 05:16:00,14.256,14.362,14.256,14.36,300000.0
2009-08-11 05:17:00,14.359,14.359,14.263,14.263,100000.0
2009-08-11 05:18:00,14.287,14.369,14.257,14.284,650000.0
2009-08-11 05:19:00,14.303,14.379,14.232,14.232,700000.0
2009-08-11 05:20:00,14.244,14.389,14.244,14.287,500000.0
2009-08-11 05:21:00,14.34,14.34,14.218,14.26,550000.0
2009-08-11 05:22:00,14.229,14.344,14.221,14.344,400000.0
2009-08-11 05:23:00,14.249,14.343,14.245,14.287,400000.0
2009-08-11 05:24:00,14.262,14.362,14.221,14.362,400000.0
2009-08-11 05:25:00,14.245,14.37,14.245,14.37,350000.0
2009-08-11 05:26:00,14.37,14.37,14.36,14.36,300000.0
2009-08-11 05:27:00,14.337,14.337,14.245,14.262,300000.0
2009-08-11 05:28:00,14.325,14.375,14.23,14.363,350000.0
2009-08-11 05:29:00,14.273,14.367,14.221,14.367,400000.0
2009-08-11 05:30:00,14.355,14.371,14.355,14.371,100000.0
2009-08-11 05:31:00,14.363,14.377,14.232,14.293,400000.0
2009-08-11 05:32:00,14.24,14.334,14.222,14.229,350000.0
2009-08-11 05:33:00,14.372,14.372,14.246,14.337,400000.0
2009-08-11 05:34:00,14.35,14.37,14.35,14.36,400000.0
2009-08-11 05:35:00,14.249,14.373,14.189,14.356,400000.0
2009-08-11 05:36:00,14.379,14.391,14.264,14.378,400000.0
2009-08-11 05:37:00,14.269,14.371,14.269,14.302,400000.0
2009-08-11 05:39:00,14.277,14.371,14.261,14.344,350000.0
2009-08-11 05:40:00,14.336,14.336,14.336,14.336,100000.0
2009-08-11 05:42:00,14.324,14.393,14.244,14.393,400000.0
2009-08-11 05:43:00,14.36,14.36,14.36,14.36,400000.0
2009-08-11 05:44:00,14.273,14.326,14.227,14.326,400000.0
2009-08-11 05:45:00,14.307,14.358,14.258,14.347,400000.0
2009-08-11 05:46:00,14.364,14.382,14.261,14.261,350000.0
2009-08-11 05:47:00,14.362,14.371,14.342,14.357,300000.0
2009-08-11 05:48:00,14.307,14.332,14.307,14.308,200000.0
2009-08-11 05:49:00,14.297,14.359,14.229,14.359,400000.0
2009-08-11 05:50:00,14.344,14.344,14.344,14.344,50000.0
2009-08-11 05:51:00,14.36,14.36,14.36,14.36,100000.0
2009-08-11 05:52:00,14.356,14.356,14.331,14.331,100000.0
2009-08-11 05:53:00,14.29,14.377,14.276,14.347,500000.0
2009-08-11 05:54:00,14.37,14.37,14.36,14.36,400000.0
2009-08-11 05:57:00,14.35,14.35,14.35,14.35,400000.0
2009-08-11 05:58:00,14.318,14.363,14.223,14.363,400000.0
2009-08-11 05:59:00,14.36,14.37,14.36,14.37,400000.0
2009-08-11 06:00:00,14.335,14.339,14.244,14.329,400000.0
2009-08-11 06:01:00,14.284,14.359,14.228,14.283,550000.0
2009-08-11 06:04:00,14.39,14.4,14.38,14.39,400000.0
2009-08-11 06:05:00,14.209,14.316,14.209,14.227,400000.0
2009-08-11 06:06:00,14.268,14.341,14.212,14.298,350000.0
2009-08-11 06:07:00,14.235,14.345,14.235,14.3,350000.0
2009-08-11 06:08:00,14.36,14.36,14.251,14.251,300000.0
2009-08-11 06:09:00,14.288,14.425,14.268,14.268,500000.0
2009-08-11 06:10:00,14.299,14.363,14.232,14.232,350000.0
2009-08-11 06:12:00,14.319,14.368,14.243,14.268,400000.0
2009-08-11 06:13:00,14.4,14.4,14.39,14.39,500000.0
2009-08-11 06:15:00,14.366,14.409,14.29,14.299,500000.0
2009-08-11 06:16:00,14.228,14.35,14.228,14.249,450000.0
2009-08-11 06:17:00,14.4,14.4,14.38,14.4,450000.0
2009-08-11 06:18:00,14.378,14.378,14.257,14.375,450000.0
2009-08-11 06:19:00,14.39,14.4,14.38,14.4,450000.0
2009-08-11 06:20:00,14.336,14.364,14.242,14.331,450000.0
2009-08-11 06:21:00,14.337,14.384,14.241,14.384,350000.0
2009-08-11 06:23:00,14.299,14.392,14.259,14.259,450000.0
2009-08-11 06:24:00,14.283,14.366,14.231,14.231,550000.0
2009-08-11 06:25:00,14.331,14.372,14.235,14.368,450000.0
2009-08-11 06:26:00,14.277,14.362,14.247,14.318,350000.0
2009-08-11 06:27:00,14.349,14.399,14.267,14.296,400000.0
2009-08-11 06:28:00,14.4,14.4,14.39,14.39,300000.0
2009-08-11 06:29:00,14.376,14.376,14.23,14.23,300000.0
2009-08-11 06:30:00,14.359,14.362,14.232,14.232,550000.0
2009-08-11 06:31:00,14.354,14.354,14.202,14.351,350000.0
2009-08-11 06:32:00,14.281,14.37,14.249,14.274,300000.0
2009-08-11 06:33:00,14.359,14.359,14.267,14.328,350000.0
2009-08-11 06:34:00,14.325,14.346,14.239,14.276,350000.0
2009-08-11 06:35:00,14.337,14.389,14.277,14.277,250000.0
2009-08-11 06:36:00,14.272,14.367,14.272,14.358,600000.0
2009-08-11 06:37:00,14.251,14.348,14.215,14.278,450000.0
2009-08-11 06:38:00,14.322,14.356,14.242,14.302,450000.0
2009-08-11 06:39:00,14.373,14.373,14.261,14.368,400000.0
2009-08-11 06:40:00,14.346,14.349,14.266,14.322,350000.0
2009-08-11 06:41:00,14.257,14.371,14.257,14.356,450000.0
2009-08-11 06:42:00,14.264,14.384,14.26,14.318,800000.0
2009-08-11 06:43:00,14.269,14.402,14.269,14.361,550000.0
2009-08-11 06:44:00,14.33,14.371,14.239,14.329,450000.0
2009-08-11 06:45:00,14.263,14.332,14.199,14.221,400000.0
2009-08-11 06:46:00,14.334,14.372,14.252,14.252,400000.0
2009-08-11 06:47:00,14.259,14.383,14.253,14.253,350000.0
2009-08-11 06:48:00,14.241,14.365,14.241,14.299,350000.0
2009-08-11 06:49:00,14.28,14.412,14.28,14.384,350000.0
2009-08-11 06:50:00,14.269,14.344,14.239,14.29,350000.0
2009-08-11 06:51:00,14.363,14.363,14.252,14.358,350000.0
2009-08-11 06:52:00,14.332,14.373,14.332,14.373,100000.0
2009-08-11 06:53:00,14.317,14.4,14.258,14.258,200000.0
2009-08-11 06:54:00,14.377,14.377,14.262,14.34,400000.0
2009-08-11 06:55:00,14.259,14.397,14.259,14.296,400000.0
2009-08-11 06:56:00,14.3,14.358,14.219,14.341,450000.0
2009-08-11 06:57:00,14.29,14.369,14.261,14.312,400000.0
2009-08-11 06:58:00,14.27,14.375,14.27,14.277,400000.0
2009-08-11 06:59:00,14.375,14.375,14.227,14.323,550000.0
2009-08-11 07:00:00,14.299,14.37,14.272,14.272,400000.0
2009-08-11 07:01:00,14.381,14.381,14.259,14.367,550000.0
2009-08-11 07:02:00,14.4,14.41,14.39,14.4,350000.0
2009-08-11 07:03:00,14.313,14.378,14.257,14.296,350000.0
2009-08-11 07:04:00,14.314,14.386,14.278,14.278,550000.0
2009-08-11 07:05:00,14.37,14.371,14.272,14.37,400000.0
2009-08-11 07:06:00,14.358,14.358,14.25,14.259,350000.0
2009-08-11 07:07:00,14.289,14.386,14.256,14.269,400000.0
2009-08-11 07:08:00,14.336,14.38,14.3,14.38,350000.0
2009-08-11 07:09:00,14.333,14.363,14.292,14.345,350000.0
2009-08-11 07:10:00,14.283,14.343,14.188,14.221,1000000.0
2009-08-11 07:11:00,14.365,14.365,14.217,14.313,600000.0
2009-08-11 07:12:00,14.36,14.386,14.261,14.386,800000.0
2009-08-11 07:13:00,14.285,14.392,14.283,14.332,350000.0
2009-08-11 07:14:00,14.358,14.374,14.314,14.315,250000.0
2009-08-11 07:15:00,14.234,14.374,14.234,14.336,350000.0
2009-08-11 07:16:00,14.383,14.388,14.247,14.387,550000.0
2009-08-11 07:17:00,14.4,14.41,14.4,14.41,350000.0
2009-08-11 07:18:00,14.263,14.37,14.263,14.37,350000.0
2009-08-11 07:19:00,14.41,14.42,14.41,14.42,350000.0
2009-08-11 07:20:00,14.357,14.385,14.251,14.251,350000.0
2009-08-11 07:21:00,14.373,14.391,14.311,14.391,250000.0
2009-08-11 07:22:00,14.289,14.364,14.251,14.364,400000.0
2009-08-11 07:23:00,14.264,14.352,14.222,14.343,550000.0
2009-08-11 07:24:00,14.42,14.43,14.42,14.43,350000.0
2009-08-11 07:25:00,14.341,14.42,14.308,14.402,350000.0
2009-08-11 07:26:00,14.416,14.416,14.288,14.288,400000.0
2009-08-11 07:27:00,14.41,14.42,14.41,14.42,350000.0
2009-08-11 07:29:00,14.36,14.375,14.281,14.323,350000.0
2009-08-11 07:30:00,14.298,14.377,14.276,14.359,550000.0
2009-08-11 07:31:00,14.404,14.411,14.277,14.277,450000.0
2009-08-11 07:32:00,14.3,14.373,14.233,14.373,400000.0
2009-08-11 07:33:00,14.327,14.411,14.288,14.288,450000.0
2009-08-11 07:34:00,14.378,14.389,14.275,14.335,500000.0
2009-08-11 07:35:00,14.323,14.429,14.323,14.378,400000.0
2009-08-11 07:36:00,14.386,14.386,14.305,14.334,350000.0
2009-08-11 07:37:00,14.337,14.357,14.257,14.276,550000.0
2009-08-11 07:38:00,14.365,14.365,14.312,14.312,100000.0
2009-08-11 07:39:00,14.349,14.436,14.326,14.346,450000.0
2009-08-11 07:40:00,14.286,14.402,14.286,14.299,550000.0
2009-08-11 07:41:00,14.329,14.432,14.285,14.405,500000.0
2009-08-11 07:42:00,14.308,14.395,14.29,14.36,350000.0
2009-08-11 07:43:00,14.402,14.402,14.272,14.368,400000.0
2009-08-11 07:44:00,14.357,14.442,14.303,14.303,600000.0
2009-08-11 07:45:00,14.42,14.43,14.42,14.43,450000.0
2009-08-11 07:46:00,14.352,14.366,14.29,14.338,450000.0
2009-08-11 07:47:00,14.42,14.43,14.42,14.42,800000.0
2009-08-11 07:48:00,14.383,14.383,14.266,14.317,800000.0
2009-08-11 07:49:00,14.291,14.402,14.291,14.38,500000.0
2009-08-11 07:50:00,14.31,14.413,14.292,14.413,900000.0
2009-08-11 07:51:00,14.34,14.372,14.268,14.268,350000.0
2009-08-11 07:52:00,14.304,14.42,14.277,14.325,800000.0
2009-08-11 07:53:00,14.318,14.471,14.318,14.318,850000.0
2009-08-11 07:54:00,14.341,14.397,14.309,14.397,500000.0
2009-08-11 07:55:00,14.331,14.359,14.246,14.27,500000.0
2009-08-11 07:56:00,14.372,14.442,14.281,14.33,800000.0
2009-08-11 07:57:00,14.326,14.427,14.295,14.383,600000.0
2009-08-11 07:58:00,14.331,14.413,14.289,14.328,850000.0
2009-08-11 07:59:00,14.378,14.378,14.229,14.352,350000.0
2009-08-11 08:00:00,14.378,14.442,14.307,14.331,550000.0
2009-08-11 08:01:00,14.387,14.407,14.313,14.385,350000.0
2009-08-11 08:02:00,14.391,14.391,14.29,14.29,450000.0
2009-08-11 08:03:00,14.358,14.402,14.297,14.359,500000.0
2009-08-11 08:04:00,14.338,14.422,14.288,14.33,400000.0
2009-08-11 08:05:00,14.372,14.372,14.258,14.258,400000.0
2009-08-11 08:06:00,14.409,14.427,14.305,14.398,500000.0
2009-08-11 08:07:00,14.327,14.414,14.301,14.324,450000.0
2009-08-11 08:08:00,14.308,14.372,14.237,14.281,400000.0
2009-08-11 08:09:00,14.266,14.377,14.237,14.292,800000.0
2009-08-11 08:10:00,14.32,14.427,14.32,14.387,350000.0
2009-08-11 08:11:00,14.294,14.36,14.271,14.352,500000.0
2009-08-11 08:12:00,14.279,14.39,14.267,14.363,350000.0
2009-08-11 08:13:00,14.296,14.387,14.259,14.387,550000.0
2009-08-11 08:14:00,14.358,14.424,14.299,14.299,500000.0
2009-08-11 08:15:00,14.401,14.412,14.28,14.362,550000.0
2009-08-11 08:16:00,14.389,14.389,14.281,14.281,350000.0
2009-08-11 08:17:00,14.329,14.426,14.289,14.307,500000.0
2009-08-11 08:18:00,14.43,14.44,14.43,14.43,700000.0
2009-08-11 08:19:00,14.354,14.418,14.289,14.289,700000.0
2009-08-11 08:20:00,14.331,14.398,14.288,14.316,500000.0
2009-08-11 08:21:00,14.291,14.411,14.283,14.409,450000.0
2009-08-11 08:22:00,14.4,14.423,14.302,14.302,500000.0
2009-08-11 08:23:00,14.421,14.442,14.33,14.385,550000.0
2009-08-11 08:24:00,14.349,14.393,14.289,14.319,400000.0
2009-08-11 08:25:00,14.323,14.456,14.323,14.38,650000.0
2009-08-11 08:26:00,14.408,14.443,14.301,14.391,400000.0
2009-08-11 08:27:00,14.436,14.436,14.342,14.41,350000.0
2009-08-11 08:28:00,14.341,14.436,14.285,14.293,600000.0
2009-08-11 08:29:00,14.391,14.413,14.276,14.387,750000.0
2009-08-11 08:30:00,14.291,14.393,14.291,14.369,400000.0
2009-08-11 08:31:00,14.318,14.408,14.304,14.328,500000.0
2009-08-11 08:32:00,14.378,14.46,14.318,14.351,500000.0
2009-08-11 08:33:00,14.336,14.443,14.304,14.342,500000.0
2009-08-11 08:34:00,14.384,14.402,14.291,14.291,350000.0
2009-08-11 08:35:00,14.417,14.43,14.294,14.36,550000.0
2009-08-11 08:36:00,14.298,14.436,14.293,14.363,400000.0
2009-08-11 08:37:00,14.296,14.41,14.293,14.338,350000.0
2009-08-11 08:38:00,14.4,14.4,14.288,14.382,400000.0
2009-08-11 08:39:00,14.349,14.349,14.326,14.329,350000.0
2009-08-11 08:40:00,14.375,14.413,14.308,14.35,350000.0
2009-08-11 08:41:00,14.314,14.414,14.246,14.414,350000.0
2009-08-11 08:42:00,14.383,14.419,14.289,14.309,550000.0
2009-08-11 08:43:00,14.289,14.4,14.289,14.4,350000.0
2009-08-11 08:44:00,14.324,14.426,14.293,14.349,550000.0
2009-08-11 08:45:00,14.387,14.398,14.249,14.398,550000.0
2009-08-11 08:46:00,14.373,14.394,14.25,14.306,600000.0
2009-08-11 08:47:00,14.339,14.387,14.317,14.387,350000.0
2009-08-11 08:48:00,14.426,14.43,14.333,14.407,550000.0
2009-08-11 08:49:00,14.388,14.424,14.298,14.407,650000.0
2009-08-11 08:50:00,14.373,14.416,14.27,14.356,500000.0
2009-08-11 08:51:00,14.325,14.398,14.287,14.357,450000.0
2009-08-11 08:52:00,14.438,14.438,14.308,14.363,400000.0
2009-08-11 08:53:00,14.362,14.392,14.282,14.375,400000.0
2009-08-11 08:54:00,14.301,14.462,14.301,14.347,450000.0
2009-08-11 08:55:00,14.331,14.409,14.26,14.362,450000.0
2009-08-11 08:56:00,14.315,14.436,14.307,14.428,350000.0
2009-08-11 08:57:00,14.429,14.433,14.302,14.302,400000.0
2009-08-11 08:58:00,14.419,14.425,14.282,14.415,450000.0
2009-08-11 08:59:00,14.409,14.409,14.338,14.348,350000.0
2009-08-11 09:00:00,14.332,14.42,14.308,14.366,600000.0
2009-08-11 09:01:00,14.421,14.44,14.356,14.382,400000.0
2009-08-11 09:02:00,14.372,14.478,14.324,14.426,700000.0
2009-08-11 09:03:00,14.429,14.429,14.318,14.415,550000.0
2009-08-11 09:04:00,14.35,14.397,14.303,14.303,350000.0
2009-08-11 09:05:00,14.429,14.429,14.303,14.316,750000.0
2009-08-11 09:06:00,14.387,14.441,14.299,14.441,550000.0
2009-08-11 09:07:00,14.374,14.475,14.325,14.353,500000.0
2009-08-11 09:08:00,14.442,14.442,14.301,14.422,550000.0
2009-08-11 09:09:00,14.46,14.47,14.46,14.47,450000.0
2009-08-11 09:10:00,14.381,14.461,14.267,14.361,450000.0
2009-08-11 09:11:00,14.448,14.484,14.351,14.351,550000.0
2009-08-11 09:12:00,14.332,14.432,14.305,14.388,650000.0
2009-08-11 09:13:00,14.412,14.412,14.291,14.31,400000.0
2009-08-11 09:14:00,14.386,14.444,14.324,14.444,350000.0
2009-08-11 09:15:00,14.406,14.439,14.317,14.317,400000.0
2009-08-11 09:16:00,14.448,14.448,14.309,14.318,450000.0
2009-08-11 09:17:00,14.379,14.459,14.328,14.459,400000.0
2009-08-11 09:18:00,14.327,14.471,14.314,14.333,400000.0
2009-08-11 09:19:00,14.341,14.44,14.297,14.429,600000.0
2009-08-11 09:20:00,14.436,14.452,14.319,14.419,650000.0
2009-08-11 09:21:00,14.36,14.425,14.309,14.366,600000.0
2009-08-11 09:22:00,14.446,14.446,14.326,14.407,600000.0
2009-08-11 09:23:00,14.41,14.423,14.317,14.362,600000.0
2009-08-11 09:24:00,14.381,14.424,14.28,14.41,550000.0
2009-08-11 09:25:00,14.322,14.446,14.322,14.397,550000.0
2009-08-11 09:26:00,14.398,14.45,14.33,14.357,600000.0
2009-08-11 09:27:00,14.398,14.417,14.288,14.306,400000.0
2009-08-11 09:28:00,14.339,14.431,14.339,14.342,350000.0
2009-08-11 09:29:00,14.376,14.452,14.33,14.434,450000.0
2009-08-11 09:30:00,14.397,14.491,14.372,14.38,700000.0
2009-08-11 09:31:00,14.346,14.447,14.318,14.319,450000.0
2009-08-11 09:32:00,14.452,14.452,14.373,14.447,350000.0
2009-08-11 09:33:00,14.418,14.455,14.325,14.425,400000.0
2009-08-11 09:34:00,14.468,14.468,14.297,14.365,650000.0
2009-08-11 09:35:00,14.33,14.453,14.33,14.421,550000.0
2009-08-11 09:36:00,14.353,14.499,14.353,14.466,400000.0
2009-08-11 09:37:00,14.372,14.44,14.319,14.319,350000.0
2009-08-11 09:38:00,14.37,14.437,14.316,14.435,400000.0
2009-08-11 09:39:00,14.355,14.45,14.328,14.357,700000.0
2009-08-11 09:40:00,14.318,14.41,14.294,14.294,400000.0
2009-08-11 09:41:00,14.404,14.404,14.277,14.283,400000.0
2009-08-11 09:42:00,14.328,14.459,14.328,14.349,350000.0
2009-08-11 09:43:00,14.32,14.427,14.291,14.373,450000.0
2009-08-11 09:44:00,14.386,14.426,14.352,14.377,600000.0
2009-08-11 09:45:00,14.411,14.427,14.3,14.395,650000.0
2009-08-11 09:46:00,14.342,14.45,14.318,14.362,650000.0
2009-08-11 09:47:00,14.343,14.402,14.304,14.316,400000.0
2009-08-11 09:48:00,14.452,14.472,14.334,14.401,650000.0
2009-08-11 09:49:00,14.346,14.494,14.346,14.421,650000.0
2009-08-11 09:50:00,14.403,14.449,14.324,14.449,450000.0
2009-08-11 09:51:00,14.415,14.451,14.318,14.396,400000.0
2009-08-11 09:52:00,14.365,14.431,14.293,14.412,450000.0
2009-08-11 09:53:00,14.419,14.419,14.288,14.371,500000.0
2009-08-11 09:54:00,14.38,14.421,14.291,14.353,450000.0
2009-08-11 09:55:00,14.417,14.45,14.323,14.356,600000.0
2009-08-11 09:56:00,14.311,14.471,14.299,14.299,550000.0
2009-08-11 09:57:00,14.327,14.409,14.268,14.409,750000.0
2009-08-11 09:58:00,14.406,14.441,14.324,14.375,350000.0
2009-08-11 09:59:00,14.315,14.435,14.315,14.376,650000.0
2009-08-11 10:00:00,14.314,14.418,14.287,14.35,600000.0
2009-08-11 10:01:00,14.352,14.386,14.283,14.293,350000.0
2009-08-11 10:02:00,14.416,14.426,14.3,14.378,400000.0
2009-08-11 10:03:00,14.426,14.438,14.426,14.438,100000.0
2009-08-11 10:04:00,14.373,14.422,14.296,14.422,400000.0
2009-08-11 10:05:00,14.37,14.419,14.271,14.369,450000.0
2009-08-11 10:06:00,14.277,14.435,14.277,14.306,700000.0
2009-08-11 10:07:00,14.391,14.436,14.314,14.424,450000.0
2009-08-11 10:08:00,14.4,14.427,14.313,14.315,500000.0
2009-08-11 10:09:00,14.403,14.477,14.348,14.421,600000.0
2009-08-11 10:10:00,14.311,14.387,14.26,14.387,600000.0
2009-08-11 10:11:00,14.335,14.379,14.291,14.335,400000.0
2009-08-11 10:12:00,14.33,14.409,14.297,14.409,500000.0
2009-08-11 10:13:00,14.328,14.42,14.292,14.42,750000.0
2009-08-11 10:14:00,14.44,14.45,14.44,14.45,350000.0
2009-08-11 10:15:00,14.286,14.372,14.286,14.364,350000.0
2009-08-11 10:16:00,14.426,14.444,14.299,14.444,500000.0
2009-08-11 10:17:00,14.44,14.45,14.44,14.45,550000.0
2009-08-11 10:18:00,14.359,14.443,14.32,14.393,550000.0
2009-08-11 10:19:00,14.432,14.438,14.301,14.435,450000.0
2009-08-11 10:20:00,14.357,14.409,14.321,14.346,550000.0
2009-08-11 10:21:00,14.312,14.425,14.312,14.425,650000.0
2009-08-11 10:22:00,14.386,14.417,14.304,14.393,400000.0
2009-08-11 10:23:00,14.408,14.475,14.315,14.315,550000.0
2009-08-11 10:24:00,14.298,14.455,14.298,14.334,450000.0
2009-08-11 10:25:00,14.348,14.403,14.301,14.396,500000.0
2009-08-11 10:26:00,14.333,14.432,14.333,14.417,350000.0
2009-08-11 10:27:00,14.375,14.417,14.297,14.297,400000.0
2009-08-11 10:28:00,14.328,14.452,14.328,14.373,350000.0
2009-08-11 10:29:00,14.442,14.442,14.307,14.398,500000.0
2009-08-11 10:30:00,14.353,14.406,14.338,14.338,350000.0
2009-08-11 10:31:00,14.343,14.479,14.333,14.433,450000.0
2009-08-11 10:32:00,14.447,14.447,14.309,14.309,400000.0
2009-08-11 10:33:00,14.425,14.46,14.333,14.437,550000.0
2009-08-11 10:34:00,14.479,14.536,14.369,14.392,700000.0
2009-08-11 10:35:00,14.409,14.449,14.323,14.449,350000.0
2009-08-11 10:36:00,14.46,14.47,14.46,14.46,500000.0
2009-08-11 10:37:00,14.428,14.464,14.323,14.379,500000.0
2009-08-11 10:38:00,14.364,14.452,14.364,14.365,400000.0
2009-08-11 10:39:00,14.348,14.484,14.315,14.328,400000.0
2009-08-11 10:40:00,14.355,14.448,14.312,14.36,400000.0
2009-08-11 10:41:00,14.455,14.455,14.328,14.409,350000.0
2009-08-11 10:42:00,14.396,14.491,14.375,14.467,400000.0
2009-08-11 10:43:00,14.408,14.408,14.289,14.383,550000.0
2009-08-11 10:44:00,14.361,14.404,14.295,14.396,550000.0
2009-08-11 10:45:00,14.32,14.45,14.32,14.426,350000.0
2009-08-11 10:46:00,14.347,14.485,14.347,14.38,550000.0
2009-08-11 10:47:00,14.413,14.445,14.314,14.445,450000.0
2009-08-11 10:48:00,14.443,14.468,14.366,14.432,450000.0
2009-08-11 10:49:00,14.406,14.434,14.323,14.433,500000.0
2009-08-11 10:50:00,14.43,14.464,14.352,14.352,450000.0
2009-08-11 10:51:00,14.393,14.48,14.346,14.444,450000.0
2009-08-11 10:52:00,14.357,14.436,14.299,14.392,500000.0
2009-08-11 10:53:00,14.41,14.435,14.315,14.399,450000.0
2009-08-11 10:54:00,14.428,14.428,14.317,14.359,550000.0
2009-08-11 10:55:00,14.281,14.44,14.277,14.44,350000.0
2009-08-11 10:56:00,14.421,14.471,14.421,14.471,450000.0
2009-08-11 10:57:00,14.307,14.407,14.274,14.407,350000.0
2009-08-11 10:58:00,14.443,14.454,14.327,14.359,350000.0
2009-08-11 10:59:00,14.417,14.445,14.297,14.297,450000.0
2009-08-11 11:00:00,14.346,14.434,14.31,14.352,350000.0
2009-08-11 11:01:00,14.376,14.458,14.315,14.44,600000.0
2009-08-11 11:02:00,14.35,14.449,14.311,14.426,350000.0
2009-08-11 11:03:00,14.349,14.449,14.327,14.444,550000.0
2009-08-11 11:04:00,14.436,14.436,14.348,14.41,600000.0
2009-08-11 11:05:00,14.316,14.415,14.316,14.398,500000.0
2009-08-11 11:06:00,14.423,14.445,14.288,14.445,500000.0
2009-08-11 11:07:00,14.356,14.459,14.31,14.351,450000.0
2009-08-11 11:08:00,14.401,14.478,14.359,14.372,400000.0
2009-08-11 11:09:00,14.314,14.404,14.284,14.404,400000.0
2009-08-11 11:10:00,14.332,14.435,14.298,14.298,400000.0
2009-08-11 11:11:00,14.306,14.443,14.306,14.407,350000.0
2009-08-11 11:12:00,14.384,14.426,14.328,14.426,450000.0
2009-08-11 11:13:00,14.429,14.429,14.286,14.39,400000.0
2009-08-11 11:14:00,14.323,14.484,14.319,14.364,550000.0
2009-08-11 11:15:00,14.313,14.389,14.279,14.279,350000.0
2009-08-11 11:16:00,14.301,14.436,14.29,14.308,350000.0
2009-08-11 11:17:00,14.394,14.417,14.293,14.321,450000.0
2009-08-11 11:18:00,14.43,14.45,14.321,14.412,400000.0
2009-08-11 11:19:00,14.337,14.442,14.331,14.436,550000.0
2009-08-11 11:20:00,14.274,14.404,14.274,14.399,400000.0
2009-08-11 11:21:00,14.332,14.423,14.332,14.418,550000.0
2009-08-11 11:22:00,14.342,14.421,14.311,14.311,350000.0
2009-08-11 11:23:00,14.336,14.461,14.284,14.325,500000.0
2009-08-11 11:24:00,14.326,14.44,14.325,14.325,450000.0
2009-08-11 11:25:00,14.317,14.425,14.304,14.422,400000.0
2009-08-11 11:26:00,14.387,14.421,14.315,14.363,600000.0
2009-08-11 11:27:00,14.331,14.436,14.331,14.429,500000.0
2009-08-11 11:28:00,14.364,14.364,14.262,14.271,350000.0
2009-08-11 11:29:00,14.388,14.42,14.31,14.31,550000.0
2009-08-11 11:30:00,14.295,14.403,14.295,14.328,450000.0
2009-08-11 11:31:00,14.326,14.415,14.285,14.32,450000.0
2009-08-11 11:32:00,14.301,14.419,14.301,14.341,400000.0
2009-08-11 11:33:00,14.305,14.393,14.291,14.311,500000.0
2009-08-11 11:34:00,14.344,14.371,14.263,14.362,400000.0
2009-08-11 11:35:00,14.281,14.418,14.281,14.348,350000.0
2009-08-11 11:36:00,14.386,14.457,14.278,14.278,550000.0
2009-08-11 11:37:00,14.367,14.428,14.321,14.389,350000.0
2009-08-11 11:38:00,14.337,14.444,14.285,14.285,500000.0
2009-08-11 11:39:00,14.403,14.438,14.286,14.367,400000.0
2009-08-11 11:40:00,14.333,14.4,14.321,14.383,550000.0
2009-08-11 11:41:00,14.43,14.44,14.43,14.43,500000.0
2009-08-11 11:42:00,14.382,14.423,14.285,14.285,500000.0
2009-08-11 11:43:00,14.308,14.415,14.277,14.321,450000.0
2009-08-11 11:44:00,14.369,14.403,14.289,14.385,500000.0
2009-08-11 11:45:00,14.332,14.41,14.312,14.312,350000.0
2009-08-11 11:46:00,14.374,14.415,14.298,14.412,500000.0
2009-08-11 11:47:00,14.313,14.402,14.255,14.402,450000.0
2009-08-11 11:48:00,14.367,14.418,14.291,14.292,350000.0
2009-08-11 11:49:00,14.282,14.381,14.266,14.266,400000.0
2009-08-11 11:50:00,14.327,14.413,14.285,14.413,350000.0
2009-08-11 11:51:00,14.342,14.384,14.263,14.281,400000.0
2009-08-11 11:52:00,14.292,14.444,14.292,14.316,500000.0
2009-08-11 11:53:00,14.35,14.415,14.263,14.399,500000.0
2009-08-11 11:54:00,14.388,14.388,14.263,14.297,400000.0
2009-08-11 11:55:00,14.313,14.4,14.272,14.4,350000.0
2009-08-11 11:56:00,14.4,14.4,14.39,14.39,550000.0
2009-08-11 11:57:00,14.328,14.43,14.281,14.285,550000.0
2009-08-11 11:58:00,14.262,14.386,14.256,14.386,350000.0
2009-08-11 11:59:00,14.278,14.432,14.278,14.283,350000.0
2009-08-11 12:00:00,14.363,14.375,14.26,14.375,550000.0
2009-08-11 12:01:00,14.333,14.4,14.276,14.28,750000.0
2009-08-11 12:02:00,14.367,14.389,14.271,14.305,500000.0
2009-08-11 12:03:00,14.319,14.439,14.291,14.315,500000.0
2009-08-11 12:04:00,14.276,14.333,14.235,14.278,400000.0
2009-08-11 12:05:00,14.367,14.394,14.282,14.282,350000.0
2009-08-11 12:06:00,14.311,14.364,14.235,14.352,500000.0
2009-08-11 12:07:00,14.314,14.386,14.27,14.359,450000.0
2009-08-11 12:08:00,14.293,14.403,14.293,14.361,550000.0
2009-08-11 12:09:00,14.263,14.361,14.263,14.34,500000.0
2009-08-11 12:10:00,14.35,14.399,14.286,14.323,400000.0
2009-08-11 12:11:00,14.278,14.379,14.275,14.286,550000.0
2009-08-11 12:12:00,14.24,14.377,14.24,14.267,350000.0
2009-08-11 12:13:00,14.372,14.372,14.229,14.338,400000.0
2009-08-11 12:14:00,14.285,14.375,14.226,14.375,350000.0
2009-08-11 12:15:00,14.288,14.349,14.278,14.288,400000.0
2009-08-11 12:16:00,14.277,14.329,14.246,14.246,500000.0
2009-08-11 12:17:00,14.259,14.377,14.258,14.337,400000.0
2009-08-11 12:18:00,14.242,14.338,14.234,14.234,500000.0
2009-08-11 12:19:00,14.341,14.408,14.285,14.309,500000.0
2009-08-11 12:20:00,14.235,14.349,14.235,14.334,550000.0
2009-08-11 12:21:00,14.344,14.351,14.208,14.231,600000.0
2009-08-11 12:22:00,14.312,14.406,14.26,14.26,550000.0
2009-08-11 12:23:00,14.284,14.373,14.263,14.264,650000.0
2009-08-11 12:24:00,14.33,14.36,14.242,14.335,600000.0
2009-08-11 12:25:00,14.364,14.382,14.267,14.267,350000.0
2009-08-11 12:26:00,14.323,14.323,14.197,14.255,400000.0
2009-08-11 12:27:00,14.328,14.363,14.249,14.332,350000.0
2009-08-11 12:28:00,14.238,14.34,14.23,14.23,550000.0
2009-08-11 12:29:00,14.235,14.355,14.235,14.355,350000.0
2009-08-11 12:30:00,14.261,14.355,14.214,14.298,500000.0
2009-08-11 12:31:00,14.355,14.373,14.266,14.266,400000.0
2009-08-11 12:32:00,14.218,14.342,14.218,14.324,400000.0
2009-08-11 12:33:00,14.288,14.336,14.226,14.246,350000.0
2009-08-11 12:34:00,14.318,14.349,14.238,14.238,350000.0
2009-08-11 12:35:00,14.311,14.364,14.234,14.308,500000.0
2009-08-11 12:36:00,14.325,14.34,14.274,14.34,350000.0
2009-08-11 12:37:00,14.4,14.4,14.39,14.4,400000.0
2009-08-11 12:38:00,14.278,14.386,14.278,14.358,400000.0
2009-08-11 12:39:00,14.279,14.426,14.272,14.272,550000.0
2009-08-11 12:40:00,14.387,14.389,14.252,14.312,350000.0
2009-08-11 12:41:00,14.381,14.381,14.244,14.322,400000.0
2009-08-11 12:42:00,14.28,14.371,14.254,14.334,550000.0
2009-08-11 12:43:00,14.364,14.374,14.269,14.374,450000.0
2009-08-11 12:44:00,14.292,14.416,14.281,14.317,500000.0
2009-08-11 12:45:00,14.36,14.4,14.255,14.355,400000.0
2009-08-11 12:46:00,14.281,14.354,14.278,14.278,400000.0
2009-08-11 12:47:00,14.29,14.404,14.258,14.404,500000.0
2009-08-11 12:48:00,14.385,14.396,14.273,14.273,450000.0
2009-08-11 12:49:00,14.385,14.385,14.247,14.308,400000.0
2009-08-11 12:50:00,14.304,14.397,14.252,14.261,450000.0
2009-08-11 12:51:00,14.286,14.407,14.286,14.369,350000.0
2009-08-11 12:52:00,14.407,14.407,14.284,14.403,300000.0
2009-08-11 12:53:00,14.307,14.364,14.264,14.331,400000.0
2009-08-11 12:54:00,14.374,14.374,14.306,14.319,550000.0
2009-08-11 12:55:00,14.254,14.332,14.208,14.298,500000.0
2009-08-11 12:56:00,14.37,14.376,14.281,14.376,350000.0
2009-08-11 12:57:00,14.336,14.336,14.24,14.318,350000.0
2009-08-11 12:58:00,14.292,14.377,14.272,14.342,450000.0
2009-08-11 12:59:00,14.335,14.34,14.214,14.24,350000.0
2009-08-11 13:00:00,14.38,14.38,14.283,14.321,350000.0
2009-08-11 13:01:00,14.297,14.32,14.203,14.243,450000.0
2009-08-11 13:02:00,14.204,14.3,14.204,14.252,400000.0
2009-08-11 13:03:00,14.294,14.312,14.167,14.296,600000.0
2009-08-11 13:04:00,14.271,14.317,14.204,14.301,450000.0
2009-08-11 13:05:00,14.237,14.315,14.193,14.315,550000.0
2009-08-11 13:06:00,14.309,14.309,14.166,14.274,450000.0
2009-08-11 13:07:00,14.229,14.33,14.225,14.271,500000.0
2009-08-11 13:08:00,14.321,14.339,14.234,14.256,350000.0
2009-08-11 13:09:00,14.251,14.335,14.248,14.273,500000.0
2009-08-11 13:10:00,14.279,14.341,14.237,14.312,400000.0
2009-08-11 13:11:00,14.234,14.324,14.234,14.308,400000.0
2009-08-11 13:12:00,14.333,14.353,14.243,14.329,550000.0
2009-08-11 13:13:00,14.269,14.332,14.209,14.332,450000.0
2009-08-11 13:14:00,14.252,14.309,14.227,14.309,400000.0
2009-08-11 13:15:00,14.237,14.379,14.22,14.292,350000.0
2009-08-11 13:16:00,14.317,14.318,14.223,14.318,350000.0
2009-08-11 13:17:00,14.234,14.304,14.21,14.304,500000.0
2009-08-11 13:18:00,14.295,14.357,14.216,14.357,450000.0
2009-08-11 13:19:00,14.305,14.345,14.185,14.229,550000.0
2009-08-11 13:20:00,14.288,14.328,14.219,14.268,500000.0
2009-08-11 13:21:00,14.253,14.343,14.206,14.339,500000.0
2009-08-11 13:22:00,14.336,14.336,14.181,14.2,450000.0
2009-08-11 13:23:00,14.325,14.357,14.25,14.357,400000.0
2009-08-11 13:24:00,14.344,14.344,14.223,14.335,350000.0
2009-08-11 13:25:00,14.327,14.354,14.264,14.354,350000.0
2009-08-11 13:26:00,14.23,14.342,14.188,14.279,650000.0
2009-08-11 13:27:00,14.315,14.358,14.25,14.32,350000.0
2009-08-11 13:28:00,14.276,14.368,14.23,14.368,400000.0
2009-08-11 13:29:00,14.371,14.432,14.264,14.264,550000.0
2009-08-11 13:30:00,14.329,14.366,14.26,14.264,550000.0
2009-08-11 13:31:00,14.244,14.344,14.187,14.33,450000.0
2009-08-11 13:32:00,14.264,14.343,14.237,14.317,400000.0
2009-08-11 13:33:00,14.307,14.35,14.205,14.306,500000.0
2009-08-11 13:34:00,14.317,14.34,14.249,14.265,450000.0
2009-08-11 13:35:00,14.314,14.347,14.26,14.327,400000.0
2009-08-11 13:36:00,14.271,14.352,14.217,14.315,450000.0
2009-08-11 13:37:00,14.307,14.322,14.218,14.322,400000.0
2009-08-11 13:38:00,14.277,14.361,14.239,14.361,400000.0
2009-08-11 13:39:00,14.316,14.376,14.262,14.343,500000.0
2009-08-11 13:40:00,14.337,14.34,14.18,14.34,700000.0
2009-08-11 13:41:00,14.281,14.313,14.236,14.276,400000.0
2009-08-11 13:42:00,14.318,14.37,14.254,14.293,400000.0
2009-08-11 13:43:00,14.276,14.357,14.264,14.333,400000.0
2009-08-11 13:44:00,14.333,14.368,14.217,14.322,750000.0
2009-08-11 13:45:00,14.325,14.38,14.258,14.264,550000.0
2009-08-11 13:46:00,14.341,14.372,14.27,14.329,450000.0
2009-08-11 13:47:00,14.336,14.363,14.259,14.363,350000.0
2009-08-11 13:48:00,14.346,14.359,14.291,14.314,450000.0
2009-08-11 13:49:00,14.355,14.36,14.224,14.274,400000.0
2009-08-11 13:50:00,14.268,14.372,14.254,14.372,400000.0
2009-08-11 13:51:00,14.333,14.368,14.232,14.267,400000.0
2009-08-11 13:52:00,14.376,14.378,14.251,14.359,350000.0
2009-08-11 13:53:00,14.267,14.381,14.267,14.381,450000.0
2009-08-11 13:54:00,14.385,14.413,14.33,14.33,400000.0
2009-08-11 13:55:00,14.387,14.387,14.265,14.265,400000.0
2009-08-11 13:56:00,14.344,14.356,14.274,14.281,350000.0
2009-08-11 13:57:00,14.348,14.352,14.234,14.352,350000.0
2009-08-11 13:58:00,14.34,14.345,14.238,14.345,400000.0
2009-08-11 13:59:00,14.345,14.345,14.22,14.28,600000.0
2009-08-11 14:00:00,14.328,14.379,14.279,14.379,350000.0
2009-08-11 14:01:00,14.251,14.381,14.25,14.379,750000.0
2009-08-11 14:02:00,14.319,14.397,14.262,14.386,400000.0
2009-08-11 14:03:00,14.338,14.352,14.258,14.278,500000.0
2009-08-11 14:04:00,14.4,14.4,14.39,14.4,400000.0
2009-08-11 14:05:00,14.348,14.387,14.264,14.297,400000.0
2009-08-11 14:06:00,14.272,14.356,14.238,14.267,500000.0
2009-08-11 14:07:00,14.357,14.395,14.251,14.395,350000.0
2009-08-11 14:08:00,14.389,14.389,14.257,14.271,350000.0
2009-08-11 14:09:00,14.219,14.359,14.219,14.256,550000.0
2009-08-11 14:10:00,14.279,14.36,14.248,14.289,350000.0
2009-08-11 14:11:00,14.276,14.431,14.276,14.377,650000.0
2009-08-11 14:12:00,14.263,14.406,14.263,14.275,550000.0
2009-08-11 14:13:00,14.288,14.355,14.247,14.355,400000.0
2009-08-11 14:14:00,14.329,14.362,14.228,14.274,350000.0
2009-08-11 14:15:00,14.274,14.469,14.262,14.262,550000.0
2009-08-11 14:16:00,14.258,14.358,14.216,14.358,750000.0
2009-08-11 14:17:00,14.263,14.351,14.262,14.291,350000.0
2009-08-11 14:18:00,14.346,14.415,14.24,14.24,400000.0
2009-08-11 14:19:00,14.379,14.379,14.318,14.318,400000.0
2009-08-11 14:20:00,14.292,14.399,14.285,14.304,600000.0
2009-08-11 14:21:00,14.253,14.412,14.253,14.377,400000.0
2009-08-11 14:22:00,14.374,14.408,14.319,14.403,350000.0
2009-08-11 14:23:00,14.398,14.424,14.327,14.327,650000.0
2009-08-11 14:24:00,14.3,14.398,14.265,14.372,550000.0
2009-08-11 14:25:00,14.398,14.407,14.242,14.242,700000.0
2009-08-11 14:26:00,14.314,14.398,14.275,14.316,350000.0
2009-08-11 14:27:00,14.25,14.354,14.237,14.354,450000.0
2009-08-11 14:28:00,14.372,14.414,14.313,14.4,400000.0
2009-08-11 14:29:00,14.359,14.378,14.296,14.378,450000.0
2009-08-11 14:30:00,14.383,14.417,14.296,14.333,650000.0
2009-08-11 14:31:00,14.315,14.381,14.257,14.351,350000.0
2009-08-11 14:32:00,14.293,14.417,14.278,14.278,500000.0
2009-08-11 14:33:00,14.277,14.383,14.277,14.298,350000.0
2009-08-11 14:34:00,14.355,14.395,14.235,14.235,450000.0
2009-08-11 14:35:00,14.328,14.355,14.24,14.317,350000.0
2009-08-11 14:36:00,14.266,14.367,14.246,14.342,450000.0
2009-08-11 14:37:00,14.282,14.381,14.233,14.233,550000.0
2009-08-11 14:38:00,14.328,14.335,14.238,14.296,400000.0
2009-08-11 14:39:00,14.267,14.365,14.206,14.243,800000.0
2009-08-11 14:40:00,14.265,14.408,14.265,14.27,700000.0
2009-08-11 14:41:00,14.293,14.359,14.257,14.359,350000.0
2009-08-11 14:42:00,14.282,14.376,14.258,14.368,450000.0
2009-08-11 14:43:00,14.289,14.349,14.21,14.349,500000.0
2009-08-11 14:44:00,14.235,14.313,14.216,14.297,450000.0
2009-08-11 14:45:00,14.317,14.349,14.212,14.236,400000.0
2009-08-11 14:46:00,14.35,14.35,14.176,14.334,400000.0
2009-08-11 14:47:00,14.327,14.372,14.249,14.324,350000.0
2009-08-11 14:48:00,14.324,14.349,14.244,14.323,400000.0
2009-08-11 14:49:00,14.374,14.403,14.242,14.25,500000.0
2009-08-11 14:50:00,14.248,14.376,14.238,14.251,550000.0
2009-08-11 14:51:00,14.33,14.344,14.226,14.29,350000.0
2009-08-11 14:52:00,14.329,14.343,14.215,14.321,400000.0
2009-08-11 14:53:00,14.227,14.331,14.227,14.298,500000.0
2009-08-11 14:54:00,14.34,14.383,14.233,14.285,400000.0
2009-08-11 14:55:00,14.258,14.288,14.19,14.276,450000.0
2009-08-11 14:56:00,14.333,14.339,14.224,14.32,350000.0
2009-08-11 14:57:00,14.242,14.339,14.165,14.204,450000.0
2009-08-11 14:58:00,14.28,14.291,14.152,14.203,550000.0
2009-08-11 14:59:00,14.229,14.32,14.177,14.32,550000.0
2009-08-11 15:00:00,14.266,14.306,14.166,14.215,350000.0
2009-08-11 15:01:00,14.312,14.312,14.197,14.226,400000.0
2009-08-11 15:02:00,14.261,14.294,14.187,14.239,400000.0
2009-08-11 15:03:00,14.287,14.316,14.188,14.31,450000.0
2009-08-11 15:04:00,14.264,14.338,14.213,14.3,400000.0
2009-08-11 15:05:00,14.303,14.328,14.212,14.231,400000.0
2009-08-11 15:06:00,14.306,14.306,14.181,14.185,400000.0
2009-08-11 15:07:00,14.193,14.282,14.15,14.26,350000.0
2009-08-11 15:08:00,14.188,14.29,14.188,14.29,400000.0
2009-08-11 15:09:00,14.225,14.316,14.186,14.316,350000.0
2009-08-11 15:10:00,14.21,14.347,14.191,14.327,550000.0
2009-08-11 15:11:00,14.306,14.306,14.185,14.186,400000.0
2009-08-11 15:12:00,14.264,14.28,14.19,14.22,350000.0
2009-08-11 15:13:00,14.22,14.28,14.153,14.225,400000.0
2009-08-11 15:14:00,14.157,14.282,14.122,14.158,400000.0
2009-08-11 15:15:00,14.308,14.308,14.171,14.22,400000.0
2009-08-11 15:16:00,14.16,14.312,14.16,14.312,350000.0
2009-08-11 15:17:00,14.272,14.313,14.178,14.313,500000.0
2009-08-11 15:18:00,14.248,14.34,14.225,14.311,550000.0
2009-08-11 15:19:00,14.229,14.325,14.16,14.16,450000.0
2009-08-11 15:20:00,14.269,14.278,14.146,14.163,650000.0
2009-08-11 15:21:00,14.216,14.288,14.135,14.287,750000.0
2009-08-11 15:22:00,14.301,14.308,14.178,14.247,400000.0
2009-08-11 15:23:00,14.185,14.272,14.165,14.232,450000.0
2009-08-11 15:24:00,14.259,14.328,14.207,14.222,600000.0
2009-08-11 15:25:00,14.311,14.324,14.204,14.317,500000.0
2009-08-11 15:26:00,14.252,14.264,14.148,14.148,450000.0
2009-08-11 15:27:00,14.241,14.255,14.143,14.152,450000.0
2009-08-11 15:28:00,14.272,14.28,14.223,14.246,350000.0
2009-08-11 15:29:00,14.289,14.289,14.16,14.187,400000.0
2009-08-11 15:30:00,14.186,14.274,14.136,14.184,400000.0
2009-08-11 15:31:00,14.115,14.248,14.108,14.108,350000.0
2009-08-11 15:32:00,14.164,14.273,14.164,14.261,350000.0
2009-08-11 15:33:00,14.183,14.237,14.156,14.214,350000.0
2009-08-11 15:34:00,14.176,14.264,14.176,14.239,450000.0
2009-08-11 15:35:00,14.222,14.244,14.116,14.147,500000.0
2009-08-11 15:36:00,14.22,14.274,14.158,14.272,550000.0
2009-08-11 15:37:00,14.148,14.24,14.099,14.117,400000.0
2009-08-11 15:38:00,14.197,14.233,14.113,14.12,400000.0
2009-08-11 15:39:00,14.179,14.279,14.179,14.201,350000.0
2009-08-11 15:40:00,14.141,14.235,14.141,14.174,550000.0
2009-08-11 15:41:00,14.091,14.267,14.091,14.267,500000.0
2009-08-11 15:42:00,14.221,14.29,14.156,14.18,400000.0
2009-08-11 15:43:00,14.233,14.252,14.125,14.172,350000.0
2009-08-11 15:44:00,14.202,14.256,14.101,14.201,550000.0
2009-08-11 15:45:00,14.104,14.242,14.104,14.172,400000.0
2009-08-11 15:46:00,14.249,14.251,14.144,14.23,350000.0
2009-08-11 15:47:00,14.228,14.3,14.123,14.123,550000.0
2009-08-11 15:48:00,14.113,14.209,14.103,14.13,350000.0
2009-08-11 15:49:00,14.234,14.25,14.181,14.25,350000.0
2009-08-11 15:50:00,14.213,14.252,14.129,14.161,550000.0
2009-08-11 15:51:00,14.114,14.216,14.079,14.216,500000.0
2009-08-11 15:52:00,14.117,14.252,14.108,14.115,350000.0
2009-08-11 15:53:00,14.25,14.268,14.14,14.164,400000.0
2009-08-11 15:54:00,14.195,14.24,14.113,14.231,450000.0
2009-08-11 15:55:00,14.175,14.257,14.11,14.132,350000.0
2009-08-11 15:56:00,14.226,14.234,14.086,14.086,450000.0
2009-08-11 15:57:00,14.096,14.24,14.096,14.173,350000.0
2009-08-11 15:58:00,14.136,14.239,14.114,14.23,350000.0
2009-08-11 15:59:00,14.259,14.259,14.139,14.172,450000.0
2009-08-11 16:00:00,14.106,14.261,14.106,14.241,550000.0
2009-08-11 16:01:00,14.218,14.258,14.157,14.242,450000.0
2009-08-11 16:02:00,14.218,14.231,14.136,14.23,450000.0
2009-08-11 16:03:00,14.234,14.251,14.082,14.251,550000.0
2009-08-11 16:04:00,14.244,14.244,14.124,14.211,500000.0
2009-08-11 16:05:00,14.219,14.248,14.096,14.096,650000.0
2009-08-11 16:06:00,14.112,14.208,14.112,14.137,500000.0
2009-08-11 16:07:00,14.147,14.256,14.12,14.142,350000.0
2009-08-11 16:08:00,14.133,14.269,14.133,14.195,450000.0
2009-08-11 16:09:00,14.115,14.237,14.11,14.237,350000.0
2009-08-11 16:10:00,14.263,14.263,14.132,14.135,350000.0
2009-08-11 16:11:00,14.139,14.266,14.116,14.215,450000.0
2009-08-11 16:12:00,14.214,14.268,14.141,14.173,600000.0
2009-08-11 16:13:00,14.195,14.204,14.083,14.151,450000.0
2009-08-11 16:14:00,14.133,14.243,14.111,14.111,400000.0
2009-08-11 16:15:00,14.223,14.268,14.136,14.234,400000.0
2009-08-11 16:16:00,14.189,14.26,14.139,14.237,550000.0
2009-08-11 16:17:00,14.132,14.236,14.132,14.236,350000.0
2009-08-11 16:18:00,14.267,14.288,14.168,14.271,400000.0
2009-08-11 16:19:00,14.173,14.272,14.173,14.272,500000.0
2009-08-11 16:20:00,14.268,14.271,14.123,14.266,550000.0
2009-08-11 16:21:00,14.197,14.295,14.172,14.279,400000.0
2009-08-11 16:22:00,14.247,14.247,14.163,14.194,450000.0
2009-08-11 16:23:00,14.239,14.279,14.142,14.272,500000.0
2009-08-11 16:24:00,14.226,14.257,14.173,14.257,400000.0
2009-08-11 16:25:00,14.208,14.295,14.188,14.253,350000.0
2009-08-11 16:26:00,14.198,14.265,14.156,14.24,400000.0
2009-08-11 16:27:00,14.204,14.264,14.152,14.246,650000.0
2009-08-11 16:28:00,14.206,14.221,14.105,14.189,550000.0
2009-08-11 16:29:00,14.161,14.245,14.128,14.151,400000.0
2009-08-11 16:30:00,14.261,14.261,14.099,14.125,600000.0
2009-08-11 16:31:00,14.114,14.256,14.114,14.244,350000.0
2009-08-11 16:32:00,14.226,14.261,14.123,14.245,450000.0
2009-08-11 16:33:00,14.224,14.238,14.12,14.238,450000.0
2009-08-11 16:34:00,14.212,14.263,14.163,14.217,350000.0
2009-08-11 16:35:00,14.143,14.22,14.131,14.149,400000.0
2009-08-11 16:36:00,14.168,14.274,14.168,14.238,400000.0
2009-08-11 16:37:00,14.206,14.227,14.116,14.163,500000.0
2009-08-11 16:38:00,14.105,14.255,14.105,14.227,450000.0
2009-08-11 16:39:00,14.258,14.258,14.168,14.249,500000.0
2009-08-11 16:40:00,14.171,14.243,14.148,14.182,450000.0
2009-08-11 16:41:00,14.168,14.25,14.128,14.228,400000.0
2009-08-11 16:42:00,14.216,14.261,14.103,14.255,700000.0
2009-08-11 16:43:00,14.143,14.271,14.143,14.233,400000.0
2009-08-11 16:44:00,14.221,14.221,14.118,14.173,400000.0
2009-08-11 16:45:00,14.143,14.257,14.118,14.254,350000.0
2009-08-11 16:46:00,14.177,14.269,14.177,14.224,500000.0
2009-08-11 16:47:00,14.176,14.305,14.17,14.18,600000.0
2009-08-11 16:48:00,14.207,14.239,14.104,14.227,450000.0
2009-08-11 16:49:00,14.247,14.272,14.15,14.15,450000.0
2009-08-11 16:50:00,14.164,14.28,14.164,14.226,350000.0
2009-08-11 16:51:00,14.198,14.249,14.111,14.111,500000.0
2009-08-11 16:52:00,14.148,14.276,14.148,14.269,350000.0
2009-08-11 16:53:00,14.14,14.271,14.14,14.151,450000.0
2009-08-11 16:54:00,14.209,14.228,14.124,14.198,400000.0
2009-08-11 16:55:00,14.202,14.278,14.13,14.13,450000.0
2009-08-11 16:56:00,14.194,14.288,14.162,14.174,400000.0
2009-08-11 16:57:00,14.24,14.244,14.14,14.244,850000.0
2009-08-11 16:58:00,14.166,14.327,14.164,14.167,450000.0
2009-08-11 16:59:00,14.193,14.296,14.193,14.203,400000.0
2009-08-11 17:00:00,14.209,14.303,14.156,14.278,350000.0
2009-08-11 17:01:00,14.288,14.3,14.193,14.277,400000.0
2009-08-11 17:02:00,14.2,14.289,14.2,14.236,400000.0
2009-08-11 17:03:00,14.282,14.282,14.155,14.244,400000.0
2009-08-11 17:04:00,14.273,14.293,14.158,14.175,400000.0
2009-08-11 17:05:00,14.177,14.254,14.127,14.165,600000.0
2009-08-11 17:06:00,14.227,14.255,14.133,14.227,400000.0
2009-08-11 17:07:00,14.171,14.249,14.106,14.139,550000.0
2009-08-11 17:08:00,14.28,14.28,14.157,14.172,350000.0
2009-08-11 17:09:00,14.259,14.259,14.101,14.239,450000.0
2009-08-11 17:10:00,14.262,14.262,14.162,14.233,400000.0
2009-08-11 17:11:00,14.235,14.286,14.126,14.126,400000.0
2009-08-11 17:12:00,14.169,14.272,14.169,14.224,400000.0
2009-08-11 17:13:00,14.161,14.311,14.161,14.231,600000.0
2009-08-11 17:14:00,14.165,14.242,14.123,14.123,350000.0
2009-08-11 17:15:00,14.165,14.263,14.165,14.259,350000.0
2009-08-11 17:16:00,14.177,14.204,14.093,14.155,500000.0
2009-08-11 17:17:00,14.175,14.225,14.107,14.154,400000.0
2009-08-11 17:18:00,14.202,14.215,14.13,14.16,550000.0
2009-08-11 17:19:00,14.213,14.272,14.125,14.168,550000.0
2009-08-11 17:20:00,14.254,14.297,14.143,14.151,350000.0
2009-08-11 17:21:00,14.226,14.226,14.122,14.172,350000.0
2009-08-11 17:22:00,14.157,14.266,14.138,14.144,450000.0
2009-08-11 17:23:00,14.205,14.242,14.109,14.109,400000.0
2009-08-11 17:24:00,14.158,14.289,14.136,14.217,550000.0
2009-08-11 17:25:00,14.244,14.244,14.095,14.186,450000.0
2009-08-11 17:26:00,14.136,14.233,14.127,14.187,450000.0
2009-08-11 17:27:00,14.242,14.242,14.101,14.191,650000.0
2009-08-11 17:28:00,14.117,14.267,14.117,14.232,350000.0
2009-08-11 17:29:00,14.145,14.241,14.132,14.241,400000.0
2009-08-11 17:30:00,14.167,14.252,14.138,14.218,450000.0
2009-08-11 17:31:00,14.206,14.288,14.145,14.214,600000.0
2009-08-11 17:32:00,14.181,14.245,14.122,14.124,500000.0
2009-08-11 17:33:00,14.21,14.263,14.156,14.223,350000.0
2009-08-11 17:34:00,14.175,14.259,14.12,14.162,400000.0
2009-08-11 17:35:00,14.253,14.253,14.131,14.155,500000.0
2009-08-11 17:36:00,14.159,14.255,14.143,14.23,350000.0
2009-08-11 17:37:00,14.201,14.216,14.122,14.162,350000.0
2009-08-11 17:38:00,14.192,14.209,14.104,14.106,500000.0
2009-08-11 17:39:00,14.208,14.256,14.12,14.239,600000.0
2009-08-11 17:40:00,14.182,14.202,14.105,14.202,550000.0
2009-08-11 17:41:00,14.257,14.257,14.098,14.225,750000.0
2009-08-11 17:42:00,14.184,14.235,14.123,14.123,400000.0
2009-08-11 17:43:00,14.257,14.257,14.096,14.106,450000.0
2009-08-11 17:44:00,14.185,14.224,14.076,14.097,650000.0
2009-08-11 17:45:00,14.169,14.255,14.143,14.172,550000.0
2009-08-11 17:46:00,14.172,14.195,14.087,14.115,350000.0
2009-08-11 17:47:00,14.252,14.252,14.108,14.115,400000.0
2009-08-11 17:48:00,14.128,14.234,14.125,14.234,450000.0
2009-08-11 17:49:00,14.134,14.276,14.134,14.223,650000.0
2009-08-11 17:50:00,14.214,14.25,14.177,14.177,500000.0
2009-08-11 17:51:00,14.188,14.227,14.117,14.221,550000.0
2009-08-11 17:52:00,14.26,14.287,14.138,14.218,450000.0
2009-08-11 17:53:00,14.188,14.23,14.096,14.222,550000.0
2009-08-11 17:54:00,14.179,14.253,14.172,14.203,350000.0
2009-08-11 17:55:00,14.266,14.268,14.12,14.189,550000.0
2009-08-11 17:56:00,14.183,14.3,14.16,14.244,500000.0
2009-08-11 17:57:00,14.239,14.313,14.192,14.309,400000.0
2009-08-11 17:58:00,14.284,14.284,14.132,14.188,400000.0
2009-08-11 17:59:00,14.284,14.29,14.166,14.183,600000.0
2009-08-11 18:00:00,14.17,14.253,14.125,14.15,450000.0
2009-08-11 18:01:00,14.176,14.286,14.176,14.207,400000.0
2009-08-11 18:02:00,14.25,14.252,14.192,14.252,350000.0
2009-08-11 18:03:00,14.27,14.306,14.149,14.279,550000.0
2009-08-11 18:04:00,14.289,14.346,14.196,14.332,450000.0
2009-08-11 18:05:00,14.295,14.337,14.196,14.307,750000.0
2009-08-11 18:06:00,14.277,14.308,14.163,14.234,450000.0
2009-08-11 18:07:00,14.302,14.338,14.2,14.304,400000.0
2009-08-11 18:08:00,14.201,14.308,14.2,14.308,400000.0
2009-08-11 18:09:00,14.305,14.321,14.221,14.221,800000.0
2009-08-11 18:10:00,14.249,14.345,14.198,14.309,400000.0
2009-08-11 18:11:00,14.211,14.294,14.191,14.279,1500000.0
2009-08-11 18:12:00,14.274,14.274,14.204,14.261,400000.0
2009-08-11 18:13:00,14.317,14.317,14.194,14.283,400000.0
2009-08-11 18:14:00,14.221,14.307,14.192,14.307,450000.0
2009-08-11 18:15:00,14.239,14.293,14.188,14.223,2000000.0
2009-08-11 18:16:00,14.257,14.263,14.181,14.181,400000.0
2009-08-11 18:17:00,14.301,14.306,14.208,14.298,350000.0
2009-08-11 18:18:00,14.261,14.359,14.235,14.235,550000.0
2009-08-11 18:19:00,14.308,14.359,14.235,14.235,400000.0
2009-08-11 18:20:00,14.27,14.394,14.27,14.312,550000.0
2009-08-11 18:21:00,14.279,14.378,14.276,14.276,400000.0
2009-08-11 18:22:00,14.276,14.384,14.208,14.237,1550000.0
2009-08-11 18:23:00,14.246,14.341,14.242,14.242,1600000.0
2009-08-11 18:24:00,14.339,14.35,14.225,14.228,1450000.0
2009-08-11 18:25:00,14.233,14.397,14.203,14.221,1950000.0
2009-08-11 18:26:00,14.202,14.296,14.201,14.271,400000.0
2009-08-11 18:27:00,14.249,14.249,14.213,14.235,350000.0
2009-08-11 18:28:00,14.255,14.381,14.24,14.268,450000.0
2009-08-11 18:29:00,14.275,14.361,14.23,14.23,450000.0
2009-08-11 18:30:00,14.229,14.358,14.223,14.258,1400000.0
2009-08-11 18:31:00,14.38,14.38,14.37,14.38,400000.0
2009-08-11 18:32:00,14.329,14.353,14.237,14.319,400000.0
2009-08-11 18:33:00,14.38,14.38,14.37,14.37,400000.0
2009-08-11 18:34:00,14.339,14.374,14.252,14.285,400000.0
2009-08-11 18:35:00,14.276,14.327,14.225,14.274,1500000.0
2009-08-11 18:36:00,14.328,14.362,14.235,14.355,350000.0
2009-08-11 18:37:00,14.216,14.333,14.175,14.247,500000.0
2009-08-11 18:38:00,14.268,14.362,14.268,14.336,350000.0
2009-08-11 18:39:00,14.308,14.308,14.222,14.267,350000.0
2009-08-11 18:40:00,14.28,14.345,14.25,14.268,1800000.0
2009-08-11 18:41:00,14.273,14.354,14.261,14.282,1650000.0
2009-08-11 18:42:00,14.292,14.292,14.225,14.271,1500000.0
2009-08-11 18:43:00,14.3,14.373,14.234,14.331,1500000.0
2009-08-11 18:44:00,14.28,14.324,14.223,14.299,400000.0
2009-08-11 18:45:00,14.293,14.369,14.246,14.331,350000.0
2009-08-11 18:46:00,14.315,14.358,14.226,14.298,1450000.0
2009-08-11 18:47:00,14.308,14.354,14.218,14.354,550000.0
2009-08-11 18:48:00,14.318,14.334,14.234,14.304,1900000.0
2009-08-11 18:49:00,14.295,14.342,14.232,14.271,450000.0
2009-08-11 18:50:00,14.276,14.339,14.263,14.277,500000.0
2009-08-11 18:51:00,14.256,14.377,14.22,14.22,400000.0
2009-08-11 18:52:00,14.33,14.362,14.232,14.297,500000.0
2009-08-11 18:53:00,14.296,14.327,14.244,14.305,1250000.0
2009-08-11 18:54:00,14.308,14.33,14.262,14.307,1800000.0
2009-08-11 18:55:00,14.266,14.355,14.266,14.295,450000.0
2009-08-11 18:56:00,14.304,14.344,14.212,14.285,1300000.0
2009-08-11 18:57:00,14.212,14.315,14.202,14.242,400000.0
2009-08-11 18:58:00,14.3,14.311,14.228,14.309,1250000.0
2009-08-11 18:59:00,14.276,14.34,14.217,14.317,1500000.0
2009-08-11 19:00:00,14.344,14.344,14.171,14.251,450000.0
2009-08-11 19:01:00,14.248,14.314,14.206,14.242,550000.0
2009-08-11 19:02:00,14.322,14.322,14.221,14.316,500000.0
2009-08-11 19:03:00,14.297,14.32,14.225,14.241,400000.0
2009-08-11 19:04:00,14.31,14.321,14.279,14.279,350000.0
2009-08-11 19:05:00,14.239,14.319,14.178,14.319,400000.0
2009-08-11 19:06:00,14.233,14.33,14.201,14.223,400000.0
2009-08-11 19:07:00,14.343,14.36,14.249,14.3,550000.0
2009-08-11 19:08:00,14.289,14.325,14.199,14.232,350000.0
2009-08-11 19:09:00,14.295,14.296,14.207,14.248,350000.0
2009-08-11 19:10:00,14.336,14.336,14.22,14.249,350000.0
2009-08-11 19:11:00,14.318,14.318,14.182,14.182,500000.0
2009-08-11 19:12:00,14.296,14.334,14.247,14.334,350000.0
2009-08-11 19:13:00,14.302,14.302,14.203,14.302,350000.0
2009-08-11 19:14:00,14.256,14.325,14.248,14.325,350000.0
2009-08-11 19:15:00,14.249,14.303,14.214,14.283,400000.0
2009-08-11 19:16:00,14.302,14.335,14.227,14.227,350000.0
2009-08-11 19:17:00,14.287,14.306,14.176,14.295,350000.0
2009-08-11 19:18:00,14.296,14.318,14.212,14.255,450000.0
2009-08-11 19:19:00,14.313,14.382,14.219,14.355,350000.0
2009-08-11 19:20:00,14.224,14.339,14.224,14.309,400000.0
2009-08-11 19:21:00,14.204,14.327,14.204,14.251,400000.0
2009-08-11 19:22:00,14.315,14.329,14.218,14.295,400000.0
2009-08-11 19:23:00,14.233,14.369,14.233,14.285,400000.0
2009-08-11 19:24:00,14.229,14.336,14.205,14.298,550000.0
2009-08-11 19:25:00,14.242,14.293,14.179,14.179,550000.0
2009-08-11 19:26:00,14.259,14.331,14.208,14.228,450000.0
2009-08-11 19:27:00,14.254,14.288,14.187,14.187,350000.0
2009-08-11 19:28:00,14.268,14.32,14.254,14.294,350000.0
2009-08-11 19:29:00,14.316,14.323,14.207,14.207,500000.0
2009-08-11 19:30:00,14.324,14.327,14.195,14.293,350000.0
2009-08-11 19:31:00,14.304,14.343,14.218,14.335,450000.0
2009-08-11 19:32:00,14.317,14.317,14.176,14.303,350000.0
2009-08-11 19:33:00,14.255,14.298,14.196,14.287,350000.0
2009-08-11 19:34:00,14.3,14.312,14.202,14.228,400000.0
2009-08-11 19:35:00,14.312,14.334,14.209,14.327,550000.0
2009-08-11 19:36:00,14.29,14.328,14.197,14.241,350000.0
2009-08-11 19:37:00,14.252,14.32,14.196,14.305,350000.0
2009-08-11 19:38:00,14.288,14.288,14.156,14.279,400000.0
2009-08-11 19:39:00,14.32,14.32,14.183,14.21,400000.0
2009-08-11 19:40:00,14.228,14.317,14.209,14.315,550000.0
2009-08-11 19:41:00,14.315,14.318,14.19,14.3,550000.0
2009-08-11 19:42:00,14.299,14.299,14.199,14.218,400000.0
2009-08-11 19:43:00,14.306,14.331,14.213,14.331,400000.0
2009-08-11 19:44:00,14.309,14.309,14.209,14.209,400000.0
2009-08-11 19:45:00,14.227,14.326,14.227,14.296,500000.0
2009-08-11 19:46:00,14.35,14.35,14.34,14.34,350000.0
2009-08-11 19:47:00,14.238,14.324,14.238,14.282,350000.0
2009-08-11 19:48:00,14.198,14.342,14.198,14.267,550000.0
2009-08-11 19:49:00,14.278,14.331,14.218,14.297,350000.0
2009-08-11 19:50:00,14.303,14.324,14.212,14.225,550000.0
2009-08-11 19:51:00,14.329,14.331,14.2,14.245,400000.0
2009-08-11 19:52:00,14.36,14.36,14.35,14.36,400000.0
2009-08-11 19:53:00,14.331,14.331,14.263,14.271,400000.0
2009-08-11 19:54:00,14.339,14.352,14.25,14.25,400000.0
2009-08-11 19:55:00,14.35,14.35,14.207,14.207,500000.0
2009-08-11 19:56:00,14.268,14.341,14.205,14.302,500000.0
2009-08-11 19:57:00,14.34,14.344,14.209,14.335,500000.0
2009-08-11 19:58:00,14.323,14.337,14.218,14.23,550000.0
2009-08-11 19:59:00,14.274,14.318,14.201,14.201,350000.0
2009-08-11 20:00:00,14.311,14.311,14.18,14.299,400000.0
2009-08-11 20:01:00,14.291,14.303,14.245,14.245,150000.0
2009-08-11 20:02:00,14.286,14.316,14.183,14.309,450000.0
2009-08-11 20:03:00,14.269,14.308,14.249,14.259,500000.0
2009-08-11 20:04:00,14.249,14.368,14.241,14.326,400000.0
2009-08-11 20:05:00,14.256,14.321,14.178,14.284,550000.0
2009-08-11 20:06:00,14.213,14.3,14.208,14.274,450000.0
2009-08-11 20:07:00,14.229,14.331,14.181,14.277,500000.0
2009-08-11 20:08:00,14.333,14.336,14.209,14.281,300000.0
2009-08-11 20:09:00,14.262,14.341,14.233,14.32,400000.0
2009-08-11 20:10:00,14.304,14.37,14.24,14.325,550000.0
2009-08-11 20:11:00,14.331,14.365,14.231,14.231,500000.0
2009-08-11 20:13:00,14.341,14.341,14.201,14.33,350000.0
2009-08-11 20:14:00,14.318,14.318,14.158,14.313,400000.0
2009-08-11 20:15:00,14.245,14.349,14.226,14.331,350000.0
2009-08-11 20:16:00,14.231,14.329,14.194,14.29,550000.0
2009-08-11 20:17:00,14.31,14.32,14.3,14.32,350000.0
2009-08-11 20:18:00,14.282,14.319,14.196,14.303,350000.0
2009-08-11 20:19:00,14.246,14.334,14.205,14.241,550000.0
2009-08-11 20:20:00,14.268,14.268,14.142,14.245,400000.0
2009-08-11 20:21:00,14.282,14.324,14.19,14.19,400000.0
2009-08-11 20:22:00,14.291,14.327,14.21,14.21,400000.0
2009-08-11 20:23:00,14.265,14.312,14.191,14.269,400000.0
2009-08-11 20:24:00,14.279,14.317,14.145,14.263,500000.0
2009-08-11 20:25:00,14.178,14.342,14.178,14.207,350000.0
2009-08-11 20:26:00,14.29,14.29,14.149,14.208,550000.0
2009-08-11 20:27:00,14.31,14.31,14.3,14.31,350000.0
2009-08-11 20:28:00,14.285,14.308,14.177,14.182,350000.0
2009-08-11 20:29:00,14.29,14.3,14.29,14.3,550000.0
2009-08-11 20:30:00,14.228,14.389,14.202,14.294,550000.0
2009-08-11 20:31:00,14.3,14.3,14.29,14.3,350000.0
2009-08-11 20:32:00,14.31,14.31,14.3,14.31,350000.0
2009-08-11 20:33:00,14.302,14.302,14.186,14.236,350000.0
2009-08-11 20:34:00,14.273,14.335,14.209,14.295,500000.0
2009-08-11 20:35:00,14.306,14.313,14.194,14.308,450000.0
2009-08-11 20:36:00,14.283,14.318,14.234,14.234,350000.0
2009-08-11 20:37:00,14.276,14.276,14.153,14.193,350000.0
2009-08-11 20:38:00,14.313,14.313,14.158,14.299,500000.0
2009-08-11 20:39:00,14.3,14.31,14.3,14.3,550000.0
2009-08-11 20:40:00,14.269,14.316,14.194,14.196,550000.0
2009-08-11 20:41:00,14.227,14.318,14.179,14.207,450000.0
2009-08-11 20:43:00,14.26,14.346,14.204,14.327,400000.0
2009-08-11 20:44:00,14.3,14.31,14.3,14.3,550000.0
2009-08-11 20:45:00,14.316,14.321,14.201,14.321,550000.0
2009-08-11 20:46:00,14.21,14.338,14.194,14.315,350000.0
2009-08-11 20:47:00,14.29,14.3,14.29,14.3,350000.0
2009-08-11 20:48:00,14.29,14.29,14.29,14.29,350000.0
2009-08-11 20:50:00,14.197,14.321,14.197,14.206,350000.0
2009-08-11 20:51:00,14.299,14.299,14.16,14.244,350000.0
2009-08-11 20:52:00,14.183,14.265,14.162,14.162,350000.0
2009-08-11 20:53:00,14.274,14.274,14.146,14.153,350000.0
2009-08-11 20:54:00,14.274,14.308,14.161,14.308,450000.0
2009-08-11 20:55:00,14.201,14.318,14.172,14.318,350000.0
2009-08-11 20:56:00,14.278,14.315,14.199,14.273,450000.0
2009-08-11 20:57:00,14.31,14.32,14.31,14.32,500000.0
2009-08-11 20:59:00,14.31,14.31,14.31,14.31,500000.0
2009-08-11 21:00:00,14.29,14.324,14.203,14.238,500000.0
2009-08-11 21:05:00,14.296,14.296,14.117,14.16,500000.0
2009-08-11 21:06:00,14.31,14.32,14.3,14.3,350000.0
2009-08-11 21:07:00,14.31,14.31,14.31,14.31,350000.0
2009-08-11 21:08:00,14.304,14.329,14.188,14.285,350000.0
2009-08-11 21:09:00,14.228,14.361,14.228,14.282,550000.0
2009-08-11 21:10:00,14.295,14.332,14.201,14.3,650000.0
2009-08-11 21:11:00,14.31,14.322,14.195,14.304,450000.0
2009-08-11 21:12:00,14.31,14.32,14.31,14.31,350000.0
2009-08-11 21:15:00,14.303,14.303,14.217,14.225,350000.0
2009-08-11 21:16:00,14.31,14.32,14.31,14.31,400000.0
2009-08-11 21:19:00,14.183,14.399,14.183,14.288,400000.0
2009-08-11 21:20:00,14.299,14.299,14.134,14.184,850000.0
2009-08-11 21:21:00,14.3,14.3,14.3,14.3,450000.0
2009-08-11 21:26:00,14.26,14.314,14.196,14.196,450000.0
2009-08-11 21:28:00,14.239,14.319,14.189,14.319,450000.0
2009-08-11 21:30:00,14.294,14.321,14.188,14.211,600000.0
2009-08-11 21:32:00,14.311,14.327,14.245,14.327,350000.0
2009-08-11 21:33:00,14.31,14.32,14.31,14.32,400000.0
2009-08-11 21:34:00,14.236,14.313,14.149,14.161,400000.0
2009-08-11 21:35:00,14.273,14.333,14.217,14.329,550000.0
2009-08-11 21:36:00,14.194,14.289,14.149,14.271,400000.0
2009-08-11 21:37:00,14.296,14.314,14.173,14.314,350000.0
2009-08-11 21:40:00,14.285,14.324,14.203,14.324,750000.0
2009-08-11 21:42:00,14.259,14.299,14.234,14.29,350000.0
2009-08-11 21:43:00,14.254,14.294,14.163,14.294,400000.0
2009-08-11 21:45:00,14.28,14.28,14.146,14.219,400000.0
2009-08-11 21:46:00,14.31,14.31,14.3,14.31,450000.0
2009-08-11 21:49:00,14.169,14.292,14.169,14.208,450000.0
2009-08-11 21:50:00,14.292,14.314,14.188,14.188,700000.0
2009-08-11 21:52:00,14.275,14.315,14.179,14.183,450000.0
2009-08-11 21:53:00,14.29,14.3,14.29,14.29,350000.0
2009-08-11 21:54:00,14.273,14.273,14.135,14.185,350000.0
2009-08-11 21:55:00,14.268,14.298,14.175,14.224,350000.0
2009-08-11 21:56:00,14.291,14.309,14.223,14.273,400000.0
2009-08-11 21:59:00,14.215,14.295,14.204,14.295,450000.0
2009-08-11 22:00:00,14.196,14.303,14.146,14.213,500000.0
2009-08-11 22:01:00,14.209,14.259,14.123,14.158,350000.0
2009-08-11 22:02:00,14.247,14.295,14.153,14.279,500000.0
2009-08-11 22:03:00,14.175,14.301,14.175,14.186,400000.0
2009-08-11 22:04:00,14.264,14.264,14.149,14.168,500000.0
2009-08-11 22:05:00,14.234,14.254,14.168,14.21,350000.0
2009-08-11 22:06:00,14.181,14.247,14.181,14.247,250000.0
2009-08-11 22:07:00,14.271,14.278,14.158,14.267,450000.0
2009-08-11 22:08:00,14.26,14.31,14.161,14.177,450000.0
2009-08-11 22:09:00,14.275,14.275,14.175,14.218,350000.0
2009-08-11 22:10:00,14.286,14.298,14.161,14.175,1100000.0
2009-08-11 22:11:00,14.156,14.287,14.142,14.28,450000.0
2009-08-11 22:12:00,14.292,14.299,14.179,14.256,500000.0
2009-08-11 22:13:00,14.28,14.28,14.28,14.28,350000.0
2009-08-11 22:14:00,14.235,14.263,14.158,14.192,350000.0
2009-08-11 22:15:00,14.263,14.263,14.157,14.157,350000.0
2009-08-11 22:16:00,14.175,14.313,14.175,14.216,300000.0
2009-08-11 22:17:00,14.254,14.263,14.175,14.175,200000.0
2009-08-11 22:18:00,14.307,14.328,14.21,14.248,400000.0
2009-08-11 22:19:00,14.252,14.299,14.155,14.237,750000.0
2009-08-11 22:20:00,14.2,14.228,14.2,14.228,100000.0
2009-08-11 22:21:00,14.301,14.31,14.221,14.279,400000.0
2009-08-11 22:22:00,14.25,14.251,14.155,14.181,400000.0
2009-08-11 22:23:00,14.29,14.3,14.29,14.29,550000.0
2009-08-11 22:24:00,14.281,14.342,14.214,14.214,550000.0
2009-08-11 22:25:00,14.243,14.312,14.197,14.197,350000.0
2009-08-11 22:26:00,14.28,14.28,14.27,14.27,150000.0
2009-08-11 22:28:00,14.243,14.286,14.218,14.286,150000.0
2009-08-11 22:29:00,14.287,14.287,14.154,14.154,350000.0
2009-08-11 22:30:00,14.204,14.271,14.204,14.263,150000.0
2009-08-11 22:31:00,14.228,14.291,14.178,14.248,450000.0
2009-08-11 22:32:00,14.235,14.244,14.235,14.244,100000.0
2009-08-11 22:33:00,14.154,14.287,14.154,14.236,250000.0
2009-08-11 22:40:00,14.274,14.274,14.146,14.177,400000.0
2009-08-11 22:41:00,14.17,14.276,14.14,14.14,300000.0
2009-08-11 22:42:00,14.142,14.261,14.113,14.261,500000.0
2009-08-11 22:43:00,14.28,14.28,14.27,14.28,550000.0
2009-08-11 22:45:00,14.27,14.27,14.27,14.27,550000.0
2009-08-11 22:47:00,14.271,14.271,14.126,14.261,550000.0
2009-08-11 22:48:00,14.238,14.275,14.139,14.209,350000.0
2009-08-11 22:49:00,14.287,14.297,14.174,14.212,350000.0
2009-08-11 22:50:00,14.281,14.283,14.149,14.149,750000.0
2009-08-11 22:51:00,14.173,14.303,14.173,14.246,350000.0
2009-08-11 22:52:00,14.27,14.27,14.26,14.26,350000.0
2009-08-11 22:53:00,14.235,14.239,14.159,14.239,350000.0
2009-08-11 22:54:00,14.28,14.28,14.28,14.28,400000.0
2009-08-11 22:55:00,14.26,14.26,14.26,14.26,400000.0
2009-08-11 22:56:00,14.225,14.255,14.157,14.167,400000.0
2009-08-11 22:57:00,14.262,14.278,14.237,14.243,300000.0
2009-08-11 22:58:00,14.175,14.26,14.131,14.148,350000.0
2009-08-11 22:59:00,14.298,14.3,14.258,14.261,550000.0
2009-08-11 23:00:00,14.287,14.292,14.151,14.259,800000.0
2009-08-11 23:01:00,14.193,14.251,14.168,14.168,250000.0
2009-08-11 23:02:00,14.202,14.277,14.156,14.277,250000.0
2009-08-11 23:03:00,14.28,14.29,14.27,14.28,350000.0
2009-08-11 23:04:00,14.27,14.28,14.27,14.27,350000.0
2009-08-11 23:05:00,14.169,14.303,14.169,14.195,350000.0
2009-08-11 23:06:00,14.28,14.29,14.28,14.28,950000.0
2009-08-11 23:08:00,14.24,14.314,14.178,14.255,950000.0
2009-08-11 23:09:00,14.239,14.265,14.168,14.227,200000.0
2009-08-11 23:10:00,14.225,14.28,14.148,14.178,1050000.0
2009-08-11 23:13:00,14.268,14.268,14.124,14.243,400000.0
2009-08-11 23:14:00,14.281,14.297,14.203,14.203,400000.0
2009-08-11 23:15:00,14.249,14.278,14.166,14.263,450000.0
2009-08-11 23:20:00,14.223,14.263,14.139,14.223,350000.0
2009-08-11 23:27:00,14.24,14.262,14.24,14.262,100000.0
2009-08-11 23:30:00,14.252,14.258,14.118,14.221,700000.0
2009-08-11 23:34:00,14.125,14.221,14.125,14.205,350000.0
2009-08-11 23:40:00,14.194,14.263,14.122,14.136,1350000.0
2009-08-11 23:41:00,14.137,14.272,14.129,14.151,300000.0
2009-08-11 23:43:00,14.151,14.216,14.151,14.216,150000.0
2009-08-11 23:46:00,14.152,14.189,14.152,14.189,100000.0
2009-08-11 23:49:00,14.175,14.266,14.165,14.254,300000.0
2009-08-11 23:50:00,14.144,14.264,14.122,14.154,1100000.0
2009-08-11 23:51:00,14.28,14.28,14.28,14.28,400000.0
2009-08-11 23:53:00,14.26,14.26,14.26,14.26,400000.0
2009-08-11 23:55:00,14.2,14.277,14.137,14.264,400000.0
2009-08-11 23:57:00,14.27,14.27,14.27,14.27,1600000.0
2009-08-12 00:00:00,14.282,14.325,14.187,14.249,1600000.0
2009-08-12 00:01:00,14.267,14.274,14.174,14.274,150000.0
2009-08-12 00:02:00,14.148,14.148,14.148,14.148,50000.0
2009-08-12 00:03:00,14.28,14.28,14.28,14.28,250000.0
2009-08-12 00:04:00,14.286,14.286,14.172,14.195,250000.0
2009-08-12 00:05:00,14.189,14.269,14.187,14.269,200000.0
2009-08-12 00:06:00,14.179,14.299,14.179,14.234,650000.0
2009-08-12 00:07:00,14.273,14.308,14.19,14.27,500000.0
2009-08-12 00:08:00,14.303,14.303,14.17,14.17,300000.0
2009-08-12 00:10:00,14.269,14.352,14.196,14.196,800000.0
2009-08-12 00:11:00,14.218,14.302,14.201,14.302,400000.0
2009-08-12 00:12:00,14.209,14.302,14.128,14.302,550000.0
2009-08-12 00:19:00,14.259,14.287,14.144,14.287,400000.0
2009-08-12 00:20:00,14.165,14.312,14.165,14.312,400000.0
2009-08-12 00:21:00,14.286,14.306,14.227,14.271,400000.0
2009-08-12 00:22:00,14.282,14.288,14.167,14.281,250000.0
2009-08-12 00:23:00,14.264,14.301,14.19,14.301,400000.0
2009-08-12 00:24:00,14.282,14.305,14.186,14.193,500000.0
2009-08-12 00:25:00,14.263,14.299,14.163,14.22,350000.0
2009-08-12 00:26:00,14.253,14.334,14.248,14.248,400000.0
2009-08-12 00:27:00,14.196,14.323,14.185,14.3,500000.0
2009-08-12 00:28:00,14.214,14.323,14.212,14.212,350000.0
2009-08-12 00:29:00,14.341,14.341,14.218,14.297,350000.0
2009-08-12 00:30:00,14.191,14.317,14.167,14.317,500000.0
2009-08-12 00:31:00,14.283,14.321,14.198,14.198,150000.0
2009-08-12 00:32:00,14.236,14.339,14.215,14.339,400000.0
2009-08-12 00:33:00,14.287,14.287,14.185,14.185,100000.0
2009-08-12 00:34:00,14.29,14.3,14.29,14.3,350000.0
2009-08-12 00:35:00,14.267,14.317,14.217,14.312,350000.0
2009-08-12 00:36:00,14.268,14.268,14.107,14.177,500000.0
2009-08-12 00:39:00,14.312,14.312,14.26,14.277,400000.0
2009-08-12 00:40:00,14.294,14.318,14.172,14.312,1300000.0
2009-08-12 00:43:00,14.167,14.31,14.167,14.31,500000.0
2009-08-12 00:44:00,14.266,14.318,14.232,14.232,250000.0
2009-08-12 00:45:00,14.306,14.319,14.198,14.226,350000.0
2009-08-12 00:46:00,14.305,14.314,14.192,14.289,250000.0
2009-08-12 00:47:00,14.287,14.304,14.161,14.161,400000.0
2009-08-12 00:48:00,14.286,14.291,14.18,14.21,450000.0
2009-08-12 00:49:00,14.274,14.31,14.161,14.285,550000.0
2009-08-12 00:50:00,14.296,14.305,14.17,14.305,550000.0
2009-08-12 00:51:00,14.301,14.324,14.2,14.209,600000.0
2009-08-12 00:52:00,14.287,14.333,14.198,14.331,350000.0
2009-08-12 00:53:00,14.225,14.299,14.176,14.299,500000.0
2009-08-12 00:54:00,14.256,14.304,14.164,14.262,350000.0
2009-08-12 00:55:00,14.29,14.3,14.29,14.29,550000.0
2009-08-12 00:56:00,14.295,14.304,14.224,14.293,550000.0
2009-08-12 00:57:00,14.283,14.324,14.182,14.296,350000.0
2009-08-12 00:59:00,14.288,14.323,14.257,14.292,400000.0
2009-08-12 01:00:00,14.319,14.331,14.185,14.287,1050000.0
2009-08-12 01:01:00,14.3,14.3,14.29,14.29,750000.0
2009-08-12 01:02:00,14.281,14.321,14.191,14.273,750000.0
2009-08-12 01:03:00,14.266,14.314,14.177,14.303,350000.0
2009-08-12 01:04:00,14.307,14.307,14.267,14.267,200000.0
2009-08-12 01:05:00,14.324,14.324,14.231,14.283,450000.0
2009-08-12 01:06:00,14.301,14.318,14.277,14.318,200000.0
2009-08-12 01:09:00,14.173,14.284,14.173,14.177,350000.0
2009-08-12 01:10:00,14.211,14.308,14.165,14.229,650000.0
2009-08-12 01:11:00,14.3,14.3,14.29,14.3,400000.0
2009-08-12 01:12:00,14.331,14.331,14.205,14.205,400000.0
2009-08-12 01:13:00,14.3,14.3,14.29,14.29,400000.0
2009-08-12 01:14:00,14.28,14.36,14.219,14.337,400000.0
2009-08-12 01:15:00,14.3,14.3,14.3,14.3,350000.0
2009-08-12 01:17:00,14.29,14.3,14.29,14.29,350000.0
2009-08-12 01:19:00,14.284,14.284,14.215,14.215,350000.0
2009-08-12 01:20:00,14.258,14.291,14.181,14.291,750000.0
2009-08-12 01:21:00,14.193,14.321,14.193,14.316,250000.0
2009-08-12 01:22:00,14.276,14.276,14.126,14.158,550000.0
2009-08-12 01:23:00,14.243,14.277,14.148,14.148,450000.0
2009-08-12 01:24:00,14.289,14.324,14.204,14.324,400000.0
2009-08-12 01:25:00,14.167,14.284,14.153,14.269,400000.0
2009-08-12 01:26:00,14.218,14.304,14.163,14.218,350000.0
2009-08-12 01:27:00,14.294,14.317,14.201,14.201,500000.0
2009-08-12 01:28:00,14.306,14.341,14.205,14.341,200000.0
2009-08-12 01:30:00,14.316,14.319,14.198,14.283,600000.0
2009-08-12 01:31:00,14.304,14.313,14.206,14.271,400000.0
2009-08-12 01:32:00,14.307,14.322,14.244,14.314,400000.0
2009-08-12 01:34:00,14.318,14.318,14.206,14.276,400000.0
2009-08-12 01:35:00,14.286,14.286,14.258,14.258,100000.0
2009-08-12 01:38:00,14.265,14.322,14.175,14.282,350000.0
2009-08-12 01:39:00,14.287,14.356,14.233,14.309,800000.0
2009-08-12 01:40:00,14.262,14.321,14.229,14.279,700000.0
2009-08-12 01:41:00,14.326,14.326,14.251,14.301,300000.0
2009-08-12 01:42:00,14.278,14.327,14.222,14.243,550000.0
2009-08-12 01:43:00,14.316,14.343,14.208,14.303,700000.0
2009-08-12 01:44:00,14.216,14.331,14.178,14.244,700000.0
2009-08-12 01:45:00,14.174,14.328,14.174,14.29,800000.0
2009-08-12 01:46:00,14.311,14.311,14.19,14.263,300000.0
2009-08-12 01:47:00,14.3,14.31,14.3,14.3,500000.0
2009-08-12 01:48:00,14.306,14.306,14.198,14.198,500000.0
2009-08-12 01:49:00,14.3,14.31,14.3,14.31,500000.0
2009-08-12 01:50:00,14.271,14.318,14.185,14.318,500000.0
2009-08-12 01:51:00,14.291,14.329,14.29,14.324,300000.0
2009-08-12 01:52:00,14.29,14.336,14.235,14.283,400000.0
2009-08-12 01:53:00,14.248,14.248,14.248,14.248,50000.0
2009-08-12 01:54:00,14.32,14.32,14.3,14.3,600000.0
2009-08-12 01:55:00,14.289,14.311,14.206,14.283,600000.0
2009-08-12 01:57:00,14.31,14.31,14.31,14.31,350000.0
2009-08-12 02:00:00,14.3,14.31,14.3,14.31,350000.0
2009-08-12 02:01:00,14.3,14.366,14.196,14.196,350000.0
2009-08-12 02:02:00,14.293,14.293,14.156,14.214,350000.0
2009-08-12 02:04:00,14.323,14.323,14.213,14.23,400000.0
2009-08-12 02:05:00,14.309,14.317,14.174,14.174,750000.0
2009-08-12 02:06:00,14.29,14.324,14.213,14.213,800000.0
2009-08-12 02:07:00,14.289,14.332,14.289,14.331,500000.0
2009-08-12 02:08:00,14.338,14.338,14.183,14.292,150000.0
2009-08-12 02:09:00,14.314,14.326,14.174,14.326,850000.0
2009-08-12 02:10:00,14.326,14.338,14.281,14.302,400000.0
2009-08-12 02:11:00,14.316,14.33,14.233,14.233,400000.0
2009-08-12 02:12:00,14.291,14.327,14.173,14.294,400000.0
2009-08-12 02:13:00,14.296,14.325,14.193,14.325,250000.0
2009-08-12 02:14:00,14.199,14.347,14.199,14.321,400000.0
2009-08-12 02:15:00,14.307,14.307,14.292,14.292,100000.0
2009-08-12 02:16:00,14.219,14.354,14.219,14.311,450000.0
2009-08-12 02:17:00,14.32,14.32,14.31,14.31,750000.0
2009-08-12 02:18:00,14.334,14.347,14.19,14.242,750000.0
2009-08-12 02:19:00,14.284,14.33,14.224,14.321,500000.0
2009-08-12 02:20:00,14.258,14.314,14.189,14.31,500000.0
2009-08-12 02:21:00,14.292,14.325,14.231,14.288,500000.0
2009-08-12 02:22:00,14.276,14.325,14.273,14.325,250000.0
2009-08-12 02:23:00,14.291,14.316,14.188,14.204,400000.0
2009-08-12 02:24:00,14.312,14.335,14.196,14.257,500000.0
2009-08-12 02:25:00,14.3,14.334,14.183,14.291,450000.0
2009-08-12 02:26:00,14.318,14.33,14.205,14.263,300000.0
2009-08-12 02:27:00,14.298,14.321,14.163,14.321,750000.0
2009-08-12 02:28:00,14.212,14.328,14.212,14.328,450000.0
2009-08-12 02:29:00,14.345,14.351,14.224,14.351,400000.0
2009-08-12 02:30:00,14.182,14.339,14.145,14.339,550000.0
2009-08-12 02:31:00,14.34,14.34,14.201,14.221,950000.0
2009-08-12 02:32:00,14.33,14.33,14.33,14.33,400000.0
2009-08-12 02:33:00,14.32,14.32,14.32,14.32,400000.0
2009-08-12 02:37:00,14.321,14.321,14.212,14.239,400000.0
2009-08-12 02:38:00,14.34,14.34,14.33,14.33,450000.0
2009-08-12 02:39:00,14.228,14.386,14.228,14.318,450000.0
2009-08-12 02:40:00,14.331,14.331,14.331,14.331,50000.0
2009-08-12 02:41:00,14.341,14.375,14.232,14.286,750000.0
2009-08-12 02:42:00,14.245,14.331,14.224,14.245,400000.0
2009-08-12 02:43:00,14.238,14.36,14.225,14.267,650000.0
2009-08-12 02:44:00,14.252,14.354,14.252,14.308,250000.0
2009-08-12 02:45:00,14.336,14.352,14.219,14.232,450000.0
2009-08-12 02:46:00,14.341,14.352,14.215,14.339,800000.0
2009-08-12 02:47:00,14.246,14.316,14.205,14.259,550000.0
2009-08-12 02:48:00,14.321,14.321,14.168,14.201,950000.0
2009-08-12 02:49:00,14.337,14.354,14.204,14.354,900000.0
2009-08-12 02:50:00,14.227,14.335,14.227,14.29,900000.0
2009-08-12 02:51:00,14.335,14.367,14.229,14.31,1000000.0
2009-08-12 02:52:00,14.335,14.36,14.237,14.315,450000.0
2009-08-12 02:53:00,14.295,14.295,14.163,14.178,650000.0
2009-08-12 02:54:00,14.295,14.319,14.169,14.314,500000.0
2009-08-12 02:55:00,14.26,14.344,14.202,14.301,1000000.0
2009-08-12 02:56:00,14.31,14.31,14.31,14.31,500000.0
2009-08-12 03:00:00,14.311,14.341,14.201,14.341,500000.0
2009-08-12 03:01:00,14.239,14.353,14.239,14.305,350000.0
2009-08-12 03:02:00,14.327,14.353,14.263,14.332,550000.0
2009-08-12 03:03:00,14.3,14.32,14.3,14.31,400000.0
2009-08-12 03:04:00,14.32,14.32,14.3,14.3,400000.0
2009-08-12 03:05:00,14.338,14.338,14.202,14.338,400000.0
2009-08-12 03:06:00,14.31,14.31,14.31,14.31,350000.0
2009-08-12 03:10:00,14.312,14.312,14.186,14.209,350000.0
2009-08-12 03:11:00,14.289,14.323,14.226,14.323,500000.0
2009-08-12 03:12:00,14.328,14.328,14.228,14.248,400000.0
2009-08-12 03:13:00,14.205,14.367,14.205,14.223,650000.0
2009-08-12 03:15:00,14.258,14.344,14.258,14.288,600000.0
2009-08-12 03:16:00,14.233,14.363,14.233,14.235,600000.0
2009-08-12 03:17:00,14.31,14.32,14.31,14.32,600000.0
2009-08-12 03:18:00,14.328,14.328,14.201,14.28,600000.0
2009-08-12 03:19:00,14.21,14.317,14.157,14.248,750000.0
2009-08-12 03:20:00,14.232,14.296,14.232,14.296,250000.0
2009-08-12 03:21:00,14.269,14.373,14.269,14.357,350000.0
2009-08-12 03:22:00,14.341,14.366,14.259,14.354,450000.0
2009-08-12 03:23:00,14.296,14.307,14.17,14.22,450000.0
2009-08-12 03:24:00,14.343,14.343,14.219,14.308,500000.0
2009-08-12 03:25:00,14.33,14.353,14.212,14.343,450000.0
2009-08-12 03:26:00,14.348,14.361,14.216,14.308,450000.0
2009-08-12 03:27:00,14.347,14.347,14.212,14.308,800000.0
2009-08-12 03:28:00,14.201,14.327,14.2,14.267,400000.0
2009-08-12 03:29:00,14.267,14.372,14.252,14.334,1000000.0
2009-08-12 03:30:00,14.333,14.35,14.234,14.234,250000.0
2009-08-12 03:31:00,14.34,14.34,14.32,14.32,400000.0
2009-08-12 03:32:00,14.354,14.354,14.239,14.317,400000.0
2009-08-12 03:33:00,14.312,14.334,14.238,14.334,400000.0
2009-08-12 03:34:00,14.328,14.328,14.251,14.251,150000.0
2009-08-12 03:35:00,14.203,14.343,14.203,14.343,150000.0
2009-08-12 03:36:00,14.239,14.321,14.187,14.321,400000.0
2009-08-12 03:37:00,14.306,14.345,14.203,14.327,650000.0
2009-08-12 03:38:00,14.321,14.386,14.248,14.292,1100000.0
2009-08-12 03:39:00,14.32,14.349,14.218,14.218,650000.0
2009-08-12 03:40:00,14.256,14.336,14.206,14.336,350000.0
2009-08-12 03:41:00,14.231,14.329,14.23,14.328,500000.0
2009-08-12 03:42:00,14.172,14.329,14.172,14.329,300000.0
2009-08-12 03:43:00,14.256,14.347,14.256,14.347,100000.0
2009-08-12 03:44:00,14.249,14.318,14.204,14.318,300000.0
2009-08-12 03:45:00,14.325,14.338,14.22,14.22,400000.0
2009-08-12 03:46:00,14.228,14.357,14.228,14.357,100000.0
2009-08-12 03:47:00,14.265,14.352,14.239,14.239,550000.0
2009-08-12 03:48:00,14.242,14.363,14.242,14.357,500000.0
2009-08-12 03:50:00,14.303,14.33,14.179,14.256,650000.0
2009-08-12 03:51:00,14.281,14.33,14.156,14.301,550000.0
2009-08-12 03:52:00,14.32,14.34,14.32,14.33,750000.0
2009-08-12 03:53:00,14.279,14.387,14.261,14.353,750000.0
2009-08-12 03:54:00,14.252,14.364,14.252,14.284,550000.0
2009-08-12 03:56:00,14.258,14.368,14.234,14.342,500000.0
2009-08-12 03:57:00,14.33,14.34,14.32,14.32,850000.0
2009-08-12 03:58:00,14.327,14.327,14.181,14.302,850000.0
2009-08-12 03:59:00,14.343,14.343,14.185,14.271,650000.0
2009-08-12 04:00:00,14.218,14.254,14.218,14.254,100000.0
2009-08-12 04:01:00,14.316,14.316,14.191,14.191,300000.0
2009-08-12 04:02:00,14.257,14.295,14.21,14.21,150000.0
2009-08-12 04:03:00,14.233,14.303,14.233,14.3,200000.0
2009-08-12 04:04:00,14.253,14.321,14.242,14.305,350000.0
2009-08-12 04:05:00,14.212,14.33,14.208,14.33,350000.0
2009-08-12 04:06:00,14.344,14.354,14.225,14.225,200000.0
2009-08-12 04:07:00,14.296,14.344,14.238,14.344,300000.0
2009-08-12 04:08:00,14.312,14.312,14.238,14.238,350000.0
2009-08-12 04:09:00,14.331,14.352,14.22,14.296,950000.0
2009-08-12 04:10:00,14.325,14.34,14.21,14.21,250000.0
2009-08-12 04:12:00,14.324,14.324,14.235,14.235,200000.0
2009-08-12 04:13:00,14.341,14.343,14.237,14.311,300000.0
2009-08-12 04:14:00,14.251,14.332,14.219,14.254,250000.0
2009-08-12 04:15:00,14.218,14.324,14.218,14.226,250000.0
2009-08-12 04:16:00,14.228,14.341,14.228,14.341,100000.0
2009-08-12 04:17:00,14.328,14.343,14.285,14.309,350000.0
2009-08-12 04:18:00,14.304,14.318,14.239,14.318,400000.0
2009-08-12 04:19:00,14.301,14.337,14.225,14.337,600000.0
2009-08-12 04:20:00,14.255,14.255,14.221,14.243,200000.0
2009-08-12 04:21:00,14.296,14.336,14.249,14.312,700000.0
2009-08-12 04:22:00,14.276,14.337,14.276,14.313,200000.0
2009-08-12 04:23:00,14.288,14.326,14.23,14.326,350000.0
2009-08-12 04:24:00,14.229,14.299,14.226,14.269,350000.0
2009-08-12 04:25:00,14.175,14.328,14.175,14.328,250000.0
2009-08-12 04:26:00,14.297,14.325,14.22,14.22,300000.0
2009-08-12 04:27:00,14.3,14.3,14.193,14.193,200000.0
2009-08-12 04:28:00,14.3,14.314,14.202,14.202,450000.0
2009-08-12 04:29:00,14.3,14.32,14.3,14.32,550000.0
2009-08-12 04:30:00,14.252,14.336,14.19,14.19,550000.0
2009-08-12 04:31:00,14.18,14.318,14.18,14.21,350000.0
2009-08-12 04:32:00,14.3,14.31,14.3,14.31,550000.0
2009-08-12 04:33:00,14.224,14.345,14.184,14.184,550000.0
2009-08-12 04:34:00,14.286,14.288,14.27,14.27,150000.0
2009-08-12 04:35:00,14.212,14.335,14.192,14.231,350000.0
2009-08-12 04:36:00,14.298,14.301,14.192,14.195,500000.0
2009-08-12 04:37:00,14.183,14.263,14.181,14.254,400000.0
2009-08-12 04:38:00,14.202,14.301,14.202,14.294,150000.0
2009-08-12 04:39:00,14.306,14.324,14.204,14.238,950000.0
2009-08-12 04:40:00,14.167,14.228,14.167,14.228,100000.0
2009-08-12 04:42:00,14.22,14.292,14.185,14.256,250000.0
2009-08-12 04:43:00,14.239,14.29,14.239,14.272,200000.0
2009-08-12 04:44:00,14.189,14.28,14.165,14.185,850000.0
2009-08-12 04:45:00,14.2,14.32,14.186,14.279,600000.0
2009-08-12 04:46:00,14.276,14.343,14.197,14.197,550000.0
2009-08-12 04:47:00,14.277,14.311,14.174,14.292,550000.0
2009-08-12 04:48:00,14.29,14.3,14.29,14.29,550000.0
2009-08-12 04:49:00,14.291,14.321,14.189,14.229,550000.0
2009-08-12 04:50:00,14.219,14.291,14.201,14.201,450000.0
2009-08-12 04:51:00,14.195,14.233,14.188,14.207,350000.0
2009-08-12 04:52:00,14.215,14.284,14.175,14.26,300000.0
2009-08-12 04:53:00,14.253,14.293,14.211,14.258,450000.0
2009-08-12 04:54:00,14.191,14.299,14.19,14.19,500000.0
2009-08-12 04:55:00,14.283,14.283,14.163,14.265,500000.0
2009-08-12 04:56:00,14.2,14.294,14.2,14.249,400000.0
2009-08-12 04:57:00,14.27,14.28,14.27,14.27,150000.0
2009-08-12 04:58:00,14.215,14.215,14.136,14.136,150000.0
2009-08-12 04:59:00,14.254,14.273,14.141,14.273,600000.0
2009-08-12 05:00:00,14.196,14.268,14.145,14.219,450000.0
2009-08-12 05:01:00,14.206,14.26,14.149,14.149,450000.0
2009-08-12 05:02:00,14.272,14.278,14.16,14.271,700000.0
2009-08-12 05:03:00,14.27,14.27,14.26,14.27,400000.0
2009-08-12 05:04:00,14.235,14.283,14.168,14.182,400000.0
2009-08-12 05:05:00,14.243,14.282,14.243,14.282,100000.0
2009-08-12 05:06:00,14.27,14.27,14.27,14.27,50000.0
2009-08-12 05:07:00,14.194,14.231,14.194,14.231,100000.0
2009-08-12 05:08:00,14.201,14.302,14.159,14.233,650000.0
2009-08-12 05:09:00,14.241,14.27,14.124,14.184,1000000.0
2009-08-12 05:10:00,14.163,14.163,14.163,14.163,50000.0
2009-08-12 05:11:00,14.296,14.296,14.152,14.287,350000.0
2009-08-12 05:12:00,14.153,14.264,14.116,14.264,700000.0
2009-08-12 05:17:00,14.251,14.34,14.199,14.318,400000.0
2009-08-12 05:20:00,14.166,14.284,14.163,14.203,500000.0
2009-08-12 05:21:00,14.263,14.263,14.127,14.178,550000.0
2009-08-12 05:22:00,14.144,14.286,14.118,14.286,300000.0
2009-08-12 05:23:00,14.26,14.26,14.26,14.26,500000.0
2009-08-12 05:26:00,14.307,14.347,14.147,14.147,500000.0
2009-08-12 05:27:00,14.253,14.253,14.228,14.228,100000.0
2009-08-12 05:28:00,14.278,14.278,14.278,14.278,100000.0
2009-08-12 05:29:00,14.184,14.282,14.139,14.282,400000.0
2009-08-12 05:30:00,14.207,14.207,14.174,14.174,100000.0
2009-08-12 05:31:00,14.271,14.271,14.125,14.201,400000.0
2009-08-12 05:32:00,14.27,14.28,14.27,14.28,400000.0
2009-08-12 05:33:00,14.323,14.323,14.192,14.289,400000.0
2009-08-12 05:34:00,14.168,14.298,14.168,14.298,100000.0
2009-08-12 05:35:00,14.139,14.276,14.095,14.276,400000.0
2009-08-12 05:36:00,14.307,14.307,14.307,14.307,50000.0
2009-08-12 05:40:00,14.224,14.293,14.144,14.293,400000.0
2009-08-12 05:42:00,14.227,14.227,14.115,14.138,400000.0
2009-08-12 05:43:00,14.292,14.292,14.226,14.236,200000.0
2009-08-12 05:44:00,14.21,14.32,14.172,14.207,800000.0
2009-08-12 05:45:00,14.16,14.336,14.16,14.284,450000.0
2009-08-12 05:46:00,14.26,14.272,14.156,14.156,450000.0
2009-08-12 05:47:00,14.263,14.266,14.199,14.248,300000.0
2009-08-12 05:48:00,14.224,14.313,14.159,14.159,300000.0
2009-08-12 05:49:00,14.26,14.26,14.26,14.26,100000.0
2009-08-12 05:50:00,14.242,14.25,14.242,14.25,100000.0
2009-08-12 05:51:00,14.241,14.241,14.241,14.241,50000.0
2009-08-12 05:52:00,14.148,14.285,14.148,14.193,300000.0
2009-08-12 05:53:00,14.221,14.308,14.203,14.26,500000.0
2009-08-12 05:54:00,14.154,14.242,14.154,14.242,150000.0
2009-08-12 05:55:00,14.177,14.269,14.101,14.269,400000.0
2009-08-12 05:56:00,14.187,14.243,14.109,14.214,400000.0
2009-08-12 05:57:00,14.235,14.324,14.235,14.299,400000.0
2009-08-12 05:58:00,14.25,14.302,14.15,14.282,400000.0
2009-08-12 06:00:00,14.254,14.254,14.128,14.209,400000.0
2009-08-12 06:01:00,14.214,14.289,14.158,14.213,550000.0
2009-08-12 06:02:00,14.192,14.198,14.185,14.185,200000.0
2009-08-12 06:03:00,14.288,14.298,14.168,14.208,900000.0
2009-08-12 06:04:00,14.178,14.287,14.178,14.214,350000.0
2009-08-12 06:06:00,14.215,14.282,14.157,14.233,350000.0
2009-08-12 06:07:00,14.29,14.29,14.28,14.28,300000.0
2009-08-12 06:08:00,14.269,14.269,14.153,14.153,300000.0
2009-08-12 06:09:00,14.173,14.283,14.14,14.14,500000.0
2009-08-12 06:10:00,14.2,14.271,14.144,14.144,350000.0
2009-08-12 06:11:00,14.232,14.251,14.124,14.248,450000.0
2009-08-12 06:12:00,14.217,14.242,14.117,14.157,400000.0
2009-08-12 06:13:00,14.218,14.268,14.156,14.243,550000.0
2009-08-12 06:14:00,14.274,14.274,14.138,14.138,450000.0
2009-08-12 06:15:00,14.263,14.263,14.154,14.174,500000.0
2009-08-12 06:16:00,14.133,14.246,14.133,14.154,450000.0
2009-08-12 06:17:00,14.173,14.264,14.132,14.178,500000.0
2009-08-12 06:18:00,14.248,14.266,14.118,14.266,450000.0
2009-08-12 06:19:00,14.195,14.292,14.191,14.274,350000.0
2009-08-12 06:20:00,14.236,14.264,14.142,14.231,450000.0
2009-08-12 06:22:00,14.28,14.28,14.28,14.28,450000.0
2009-08-12 06:23:00,14.203,14.3,14.16,14.16,450000.0
2009-08-12 06:24:00,14.28,14.29,14.28,14.28,350000.0
2009-08-12 06:26:00,14.182,14.24,14.136,14.217,350000.0
2009-08-12 06:27:00,14.173,14.24,14.111,14.176,400000.0
2009-08-12 06:28:00,14.25,14.275,14.151,14.269,700000.0
2009-08-12 06:29:00,14.25,14.25,14.105,14.105,300000.0
2009-08-12 06:30:00,14.269,14.271,14.156,14.156,550000.0
2009-08-12 06:31:00,14.288,14.289,14.162,14.289,350000.0
2009-08-12 06:32:00,14.179,14.256,14.139,14.201,300000.0
2009-08-12 06:33:00,14.293,14.293,14.177,14.251,350000.0
2009-08-12 06:34:00,14.271,14.303,14.175,14.233,350000.0
2009-08-12 06:35:00,14.27,14.317,14.211,14.211,250000.0
2009-08-12 06:36:00,14.188,14.279,14.171,14.279,600000.0
2009-08-12 06:37:00,14.192,14.311,14.165,14.217,450000.0
2009-08-12 06:38:00,14.241,14.298,14.166,14.24,450000.0
2009-08-12 06:39:00,14.305,14.313,14.208,14.313,400000.0
2009-08-12 06:40:00,14.28,14.282,14.193,14.248,350000.0
2009-08-12 06:41:00,14.201,14.314,14.201,14.314,450000.0
2009-08-12 06:42:00,14.205,14.354,14.205,14.26,800000.0
2009-08-12 06:43:00,14.216,14.357,14.216,14.296,550000.0
2009-08-12 06:44:00,14.271,14.292,14.166,14.262,450000.0
2009-08-12 06:45:00,14.223,14.308,14.157,14.16,400000.0
2009-08-12 06:46:00,14.268,14.292,14.166,14.166,400000.0
2009-08-12 06:47:00,14.217,14.307,14.18,14.18,350000.0
2009-08-12 06:48:00,14.163,14.274,14.163,14.218,350000.0
2009-08-12 06:49:00,14.216,14.307,14.216,14.305,350000.0
2009-08-12 06:50:00,14.191,14.291,14.182,14.225,350000.0
2009-08-12 06:51:00,14.313,14.313,14.184,14.286,350000.0
2009-08-12 06:52:00,14.245,14.305,14.217,14.305,250000.0
2009-08-12 06:53:00,14.263,14.286,14.181,14.268,450000.0
2009-08-12 06:54:00,14.303,14.304,14.207,14.276,400000.0
2009-08-12 06:55:00,14.18,14.304,14.18,14.199,400000.0
2009-08-12 06:56:00,14.216,14.287,14.139,14.251,450000.0
2009-08-12 06:57:00,14.221,14.296,14.191,14.233,400000.0
2009-08-12 06:58:00,14.175,14.265,14.175,14.18,400000.0
2009-08-12 06:59:00,14.302,14.317,14.169,14.251,550000.0
2009-08-12 07:00:00,14.204,14.262,14.171,14.171,400000.0
2009-08-12 07:01:00,14.31,14.32,14.31,14.31,550000.0
2009-08-12 07:02:00,14.242,14.266,14.148,14.201,550000.0
2009-08-12 07:03:00,14.229,14.302,14.186,14.217,350000.0
2009-08-12 07:04:00,14.2,14.255,14.162,14.169,550000.0
2009-08-12 07:05:00,14.291,14.294,14.199,14.292,400000.0
2009-08-12 07:06:00,14.278,14.282,14.202,14.202,350000.0
2009-08-12 07:07:00,14.204,14.282,14.158,14.173,400000.0
2009-08-12 07:08:00,14.256,14.3,14.227,14.298,350000.0
2009-08-12 07:09:00,14.265,14.278,14.211,14.258,350000.0
2009-08-12 07:10:00,14.214,14.335,14.191,14.191,1000000.0
2009-08-12 07:11:00,14.287,14.287,14.155,14.237,600000.0
2009-08-12 07:12:00,14.281,14.295,14.178,14.288,800000.0
2009-08-12 07:13:00,14.206,14.285,14.184,14.236,350000.0
2009-08-12 07:14:00,14.31,14.31,14.3,14.31,350000.0
2009-08-12 07:15:00,14.145,14.28,14.145,14.241,350000.0
2009-08-12 07:16:00,14.29,14.29,14.142,14.277,550000.0
2009-08-12 07:17:00,14.31,14.31,14.31,14.31,350000.0
2009-08-12 07:18:00,14.178,14.276,14.178,14.276,350000.0
2009-08-12 07:19:00,14.299,14.299,14.205,14.219,400000.0
2009-08-12 07:20:00,14.252,14.287,14.251,14.287,250000.0
2009-08-12 07:21:00,14.32,14.32,14.31,14.32,400000.0
2009-08-12 07:22:00,14.235,14.328,14.191,14.292,400000.0
2009-08-12 07:23:00,14.199,14.291,14.144,14.27,550000.0
2009-08-12 07:24:00,14.216,14.29,14.149,14.224,450000.0
2009-08-12 07:25:00,14.237,14.288,14.164,14.288,350000.0
2009-08-12 07:26:00,14.289,14.29,14.162,14.162,400000.0
2009-08-12 07:27:00,14.267,14.299,14.169,14.171,550000.0
2009-08-12 07:28:00,14.262,14.294,14.22,14.24,400000.0
2009-08-12 07:29:00,14.269,14.299,14.203,14.225,350000.0
2009-08-12 07:30:00,14.293,14.33,14.177,14.3,400000.0
2009-08-12 07:31:00,14.287,14.287,14.161,14.161,450000.0
2009-08-12 07:32:00,14.215,14.308,14.164,14.281,400000.0
2009-08-12 07:33:00,14.3,14.31,14.3,14.3,500000.0
2009-08-12 07:34:00,14.297,14.314,14.202,14.254,500000.0
2009-08-12 07:35:00,14.17,14.261,14.17,14.241,400000.0
2009-08-12 07:36:00,14.17,14.305,14.17,14.239,400000.0
2009-08-12 07:37:00,14.24,14.278,14.179,14.188,550000.0
2009-08-12 07:38:00,14.251,14.284,14.163,14.173,500000.0
2009-08-12 07:39:00,14.222,14.304,14.218,14.218,450000.0
2009-08-12 07:40:00,14.188,14.308,14.188,14.193,550000.0
2009-08-12 07:41:00,14.225,14.273,14.138,14.273,500000.0
2009-08-12 07:42:00,14.17,14.239,14.149,14.239,350000.0
2009-08-12 07:43:00,14.285,14.285,14.15,14.26,400000.0
2009-08-12 07:44:00,14.251,14.327,14.185,14.185,600000.0
2009-08-12 07:45:00,14.189,14.325,14.189,14.276,1000000.0
2009-08-12 07:46:00,14.242,14.26,14.187,14.233,450000.0
2009-08-12 07:47:00,14.31,14.31,14.3,14.3,800000.0
2009-08-12 07:48:00,14.255,14.255,14.117,14.184,800000.0
2009-08-12 07:49:00,14.179,14.295,14.179,14.258,500000.0
2009-08-12 07:50:00,14.199,14.317,14.182,14.295,900000.0
2009-08-12 07:51:00,14.215,14.236,14.139,14.139,350000.0
2009-08-12 07:52:00,14.17,14.315,14.142,14.199,800000.0
2009-08-12 07:53:00,14.166,14.288,14.152,14.187,850000.0
2009-08-12 07:54:00,14.227,14.278,14.196,14.269,500000.0
2009-08-12 07:55:00,14.221,14.28,14.163,14.164,500000.0
2009-08-12 07:56:00,14.248,14.297,14.133,14.192,800000.0
2009-08-12 07:57:00,14.18,14.265,14.144,14.234,600000.0
2009-08-12 07:58:00,14.171,14.248,14.116,14.167,850000.0
2009-08-12 07:59:00,14.255,14.278,14.125,14.278,350000.0
2009-08-12 08:00:00,14.263,14.306,14.177,14.177,550000.0
2009-08-12 08:01:00,14.249,14.249,14.138,14.242,350000.0
2009-08-12 08:02:00,14.247,14.247,14.133,14.137,450000.0
2009-08-12 08:03:00,14.218,14.256,14.139,14.213,500000.0
2009-08-12 08:04:00,14.212,14.269,14.172,14.189,400000.0
2009-08-12 08:05:00,14.24,14.24,14.127,14.127,400000.0
2009-08-12 08:06:00,14.252,14.26,14.153,14.253,500000.0
2009-08-12 08:07:00,14.176,14.275,14.157,14.195,450000.0
2009-08-12 08:08:00,14.174,14.246,14.115,14.156,400000.0
2009-08-12 08:09:00,14.146,14.282,14.12,14.196,800000.0
2009-08-12 08:10:00,14.179,14.259,14.16,14.25,350000.0
2009-08-12 08:11:00,14.194,14.251,14.165,14.23,500000.0
2009-08-12 08:12:00,14.144,14.236,14.14,14.211,350000.0
2009-08-12 08:13:00,14.148,14.237,14.1,14.237,550000.0
2009-08-12 08:14:00,14.204,14.255,14.136,14.136,500000.0
2009-08-12 08:15:00,14.246,14.246,14.12,14.211,550000.0
2009-08-12 08:16:00,14.221,14.221,14.12,14.12,350000.0
2009-08-12 08:17:00,14.157,14.249,14.119,14.145,500000.0
2009-08-12 08:18:00,14.205,14.216,14.074,14.088,400000.0
2009-08-12 08:19:00,14.167,14.23,14.11,14.11,700000.0
2009-08-12 08:20:00,14.163,14.307,14.149,14.167,500000.0
2009-08-12 08:21:00,14.105,14.221,14.069,14.221,450000.0
2009-08-12 08:22:00,14.212,14.212,14.114,14.114,500000.0
2009-08-12 08:23:00,14.231,14.231,14.11,14.191,550000.0
2009-08-12 08:24:00,14.167,14.214,14.129,14.134,400000.0
2009-08-12 08:25:00,14.146,14.253,14.096,14.184,650000.0
2009-08-12 08:26:00,14.272,14.297,14.165,14.227,400000.0
2009-08-12 08:27:00,14.239,14.239,14.149,14.216,350000.0
2009-08-12 08:28:00,14.169,14.302,14.114,14.124,600000.0
2009-08-12 08:29:00,14.2,14.234,14.093,14.2,750000.0
2009-08-12 08:30:00,14.112,14.222,14.112,14.168,400000.0
2009-08-12 08:31:00,14.139,14.212,14.116,14.133,500000.0
2009-08-12 08:32:00,14.145,14.219,14.089,14.143,500000.0
2009-08-12 08:33:00,14.133,14.227,14.09,14.133,500000.0
2009-08-12 08:34:00,14.186,14.237,14.114,14.131,350000.0
2009-08-12 08:35:00,14.243,14.247,14.12,14.185,550000.0
2009-08-12 08:36:00,14.124,14.272,14.124,14.166,400000.0
2009-08-12 08:37:00,14.13,14.211,14.101,14.163,350000.0
2009-08-12 08:38:00,14.233,14.233,14.134,14.202,400000.0
2009-08-12 08:39:00,14.177,14.184,14.164,14.166,350000.0
2009-08-12 08:40:00,14.207,14.23,14.123,14.167,350000.0
2009-08-12 08:41:00,14.146,14.234,14.068,14.234,350000.0
2009-08-12 08:42:00,14.181,14.181,14.057,14.086,550000.0
2009-08-12 08:43:00,14.13,14.243,14.13,14.243,350000.0
2009-08-12 08:44:00,14.139,14.27,14.11,14.179,550000.0
2009-08-12 08:45:00,14.204,14.229,14.084,14.226,550000.0
2009-08-12 08:46:00,14.19,14.209,14.064,14.123,600000.0
2009-08-12 08:47:00,14.132,14.21,14.131,14.21,350000.0
2009-08-12 08:48:00,14.233,14.239,14.162,14.225,550000.0
2009-08-12 08:49:00,14.205,14.237,14.112,14.232,650000.0
2009-08-12 08:50:00,14.172,14.218,14.09,14.186,500000.0
2009-08-12 08:51:00,14.106,14.165,14.063,14.141,450000.0
2009-08-12 08:52:00,14.202,14.202,14.068,14.114,400000.0
2009-08-12 08:53:00,14.154,14.186,14.093,14.155,400000.0
2009-08-12 08:54:00,14.038,14.166,14.038,14.122,450000.0
2009-08-12 08:55:00,14.112,14.187,14.055,14.149,450000.0
2009-08-12 08:56:00,14.101,14.189,14.101,14.188,350000.0
2009-08-12 08:57:00,14.186,14.186,14.045,14.045,400000.0
2009-08-12 08:58:00,14.15,14.194,14.032,14.16,450000.0
2009-08-12 08:59:00,14.164,14.164,14.103,14.103,350000.0
2009-08-12 09:00:00,14.083,14.18,14.065,14.108,600000.0
2009-08-12 09:01:00,14.16,14.175,14.094,14.119,400000.0
2009-08-12 09:02:00,14.118,14.233,14.091,14.183,700000.0
2009-08-12 09:03:00,14.178,14.178,14.021,14.149,550000.0
2009-08-12 09:04:00,14.106,14.161,14.057,14.057,350000.0
2009-08-12 09:05:00,14.164,14.164,14.039,14.05,750000.0
2009-08-12 09:06:00,14.148,14.187,14.07,14.183,550000.0
2009-08-12 09:07:00,14.082,14.174,14.059,14.091,500000.0
2009-08-12 09:08:00,14.194,14.194,14.085,14.172,550000.0
2009-08-12 09:09:00,14.15,14.214,14.058,14.176,950000.0
2009-08-12 09:10:00,14.129,14.198,14.062,14.12,450000.0
2009-08-12 09:11:00,14.172,14.22,14.076,14.076,550000.0
2009-08-12 09:12:00,14.058,14.194,14.058,14.122,650000.0
2009-08-12 09:13:00,14.055,14.089,14.018,14.03,500000.0
2009-08-12 09:14:00,14.093,14.154,14.019,14.154,350000.0
2009-08-12 09:15:00,14.126,14.152,14.018,14.018,400000.0
2009-08-12 09:16:00,14.171,14.171,14.051,14.051,450000.0
2009-08-12 09:17:00,14.078,14.148,14.029,14.148,400000.0
2009-08-12 09:18:00,14.04,14.154,14.002,14.002,400000.0
2009-08-12 09:19:00,14.038,14.141,13.983,14.127,600000.0
2009-08-12 09:20:00,14.144,14.163,14.029,14.125,650000.0
2009-08-12 09:21:00,14.059,14.125,14.011,14.081,600000.0
2009-08-12 09:22:00,14.167,14.176,14.063,14.13,600000.0
2009-08-12 09:23:00,14.153,14.203,14.081,14.123,600000.0
2009-08-12 09:24:00,14.107,14.159,14.019,14.142,550000.0
2009-08-12 09:25:00,14.058,14.198,14.058,14.152,550000.0
2009-08-12 09:26:00,14.116,14.174,14.027,14.085,600000.0
2009-08-12 09:27:00,14.141,14.171,14.034,14.058,400000.0
2009-08-12 09:28:00,14.07,14.164,14.041,14.041,350000.0
2009-08-12 09:29:00,14.106,14.191,14.081,14.181,450000.0
2009-08-12 09:30:00,14.086,14.165,14.056,14.087,700000.0
2009-08-12 09:31:00,14.083,14.207,14.066,14.068,450000.0
2009-08-12 09:32:00,14.191,14.191,14.114,14.177,350000.0
2009-08-12 09:33:00,14.154,14.193,14.076,14.156,400000.0
2009-08-12 09:34:00,14.197,14.197,14.041,14.089,650000.0
2009-08-12 09:35:00,14.057,14.164,14.057,14.146,550000.0
2009-08-12 09:36:00,14.072,14.19,14.072,14.173,400000.0
2009-08-12 09:37:00,14.14,14.191,14.074,14.074,350000.0
2009-08-12 09:38:00,14.12,14.2,14.061,14.187,400000.0
2009-08-12 09:39:00,14.096,14.189,14.068,14.103,700000.0
2009-08-12 09:40:00,14.075,14.16,14.031,14.031,400000.0
2009-08-12 09:41:00,14.129,14.181,14.037,14.037,400000.0
2009-08-12 09:42:00,14.097,14.197,14.069,14.069,350000.0
2009-08-12 09:43:00,14.044,14.161,14.039,14.106,450000.0
2009-08-12 09:44:00,14.097,14.141,14.062,14.083,600000.0
2009-08-12 09:45:00,14.02,14.163,14.02,14.116,650000.0
2009-08-12 09:46:00,14.05,14.179,14.02,14.078,650000.0
2009-08-12 09:47:00,14.048,14.127,14.021,14.021,400000.0
2009-08-12 09:48:00,14.118,14.143,14.022,14.099,650000.0
2009-08-12 09:49:00,13.991,14.131,13.979,14.079,650000.0
2009-08-12 09:50:00,14.082,14.159,14.046,14.159,450000.0
2009-08-12 09:51:00,14.093,14.121,13.998,14.066,400000.0
2009-08-12 09:52:00,14.044,14.094,13.968,14.094,450000.0
2009-08-12 09:53:00,14.109,14.157,14.027,14.075,500000.0
2009-08-12 09:54:00,14.094,14.128,14.005,14.056,450000.0
2009-08-12 09:55:00,14.076,14.124,14.004,14.067,600000.0
2009-08-12 09:56:00,14.003,14.139,13.99,13.99,550000.0
2009-08-12 09:57:00,14.034,14.135,13.988,14.108,750000.0
2009-08-12 09:58:00,14.114,14.191,14.056,14.108,350000.0
2009-08-12 09:59:00,14.039,14.189,14.039,14.077,650000.0
2009-08-12 10:00:00,14.032,14.135,14.008,14.068,600000.0
2009-08-12 10:01:00,14.084,14.105,14.012,14.015,350000.0
2009-08-12 10:02:00,14.154,14.16,14.039,14.12,400000.0
2009-08-12 10:03:00,14.153,14.153,14.018,14.149,250000.0
2009-08-12 10:04:00,14.106,14.162,14.031,14.162,400000.0
2009-08-12 10:05:00,14.115,14.16,14.045,14.131,450000.0
2009-08-12 10:06:00,14.016,14.197,14.009,14.069,700000.0
2009-08-12 10:07:00,14.134,14.176,14.051,14.168,450000.0
2009-08-12 10:08:00,14.142,14.169,14.051,14.051,500000.0
2009-08-12 10:09:00,14.144,14.181,14.064,14.153,600000.0
2009-08-12 10:10:00,14.078,14.182,14.041,14.137,600000.0
2009-08-12 10:11:00,14.109,14.153,14.039,14.077,400000.0
2009-08-12 10:12:00,14.083,14.175,14.038,14.175,500000.0
2009-08-12 10:13:00,14.091,14.188,14.076,14.176,750000.0
2009-08-12 10:14:00,14.096,14.179,14.096,14.179,400000.0
2009-08-12 10:15:00,14.042,14.146,14.042,14.139,350000.0
2009-08-12 10:16:00,14.173,14.174,14.021,14.174,500000.0
2009-08-12 10:17:00,14.108,14.228,14.108,14.131,350000.0
2009-08-12 10:18:00,14.135,14.216,14.084,14.152,550000.0
2009-08-12 10:19:00,14.214,14.255,14.091,14.211,450000.0
2009-08-12 10:20:00,14.106,14.132,14.066,14.089,550000.0
2009-08-12 10:21:00,14.038,14.147,14.035,14.143,650000.0
2009-08-12 10:22:00,14.16,14.198,14.092,14.156,400000.0
2009-08-12 10:23:00,14.155,14.2,14.065,14.065,550000.0
2009-08-12 10:24:00,14.071,14.216,14.071,14.095,450000.0
2009-08-12 10:25:00,14.117,14.18,14.09,14.162,500000.0
2009-08-12 10:26:00,14.065,14.17,14.065,14.154,350000.0
2009-08-12 10:27:00,14.117,14.157,14.043,14.043,400000.0
2009-08-12 10:28:00,14.079,14.198,14.079,14.127,350000.0
2009-08-12 10:29:00,14.126,14.172,14.032,14.155,500000.0
2009-08-12 10:30:00,14.098,14.141,14.073,14.073,350000.0
2009-08-12 10:31:00,14.091,14.185,14.083,14.145,450000.0
2009-08-12 10:32:00,14.179,14.179,14.027,14.027,400000.0
2009-08-12 10:33:00,14.146,14.151,14.016,14.14,550000.0
2009-08-12 10:34:00,14.175,14.208,14.04,14.093,700000.0
2009-08-12 10:35:00,14.14,14.148,14.037,14.144,350000.0
2009-08-12 10:36:00,14.064,14.224,14.064,14.189,450000.0
2009-08-12 10:37:00,14.151,14.154,14.015,14.085,500000.0
2009-08-12 10:38:00,14.098,14.204,14.098,14.103,400000.0
2009-08-12 10:39:00,14.086,14.192,14.037,14.037,400000.0
2009-08-12 10:40:00,14.087,14.167,14.037,14.075,400000.0
2009-08-12 10:41:00,14.178,14.178,14.03,14.127,350000.0
2009-08-12 10:42:00,14.118,14.21,14.107,14.186,400000.0
2009-08-12 10:43:00,14.133,14.133,14.005,14.112,550000.0
2009-08-12 10:44:00,14.117,14.161,14.042,14.15,550000.0
2009-08-12 10:45:00,14.043,14.177,14.043,14.144,350000.0
2009-08-12 10:46:00,14.076,14.186,14.071,14.083,550000.0
2009-08-12 10:47:00,14.145,14.178,14.029,14.178,450000.0
2009-08-12 10:48:00,14.124,14.136,14.041,14.134,450000.0
2009-08-12 10:49:00,14.133,14.147,14.013,14.147,500000.0
2009-08-12 10:50:00,14.129,14.156,14.048,14.048,450000.0
2009-08-12 10:51:00,14.12,14.153,14.026,14.153,450000.0
2009-08-12 10:52:00,14.093,14.173,14.029,14.137,500000.0
2009-08-12 10:53:00,14.152,14.174,14.052,14.127,450000.0
2009-08-12 10:54:00,14.148,14.148,14.042,14.068,550000.0
2009-08-12 10:55:00,14.032,14.172,14.032,14.172,350000.0
2009-08-12 10:56:00,14.142,14.185,14.137,14.174,450000.0
2009-08-12 10:57:00,14.082,14.21,14.062,14.166,350000.0
2009-08-12 10:58:00,14.165,14.165,14.042,14.08,350000.0
2009-08-12 10:59:00,14.165,14.184,14.035,14.035,450000.0
2009-08-12 11:00:00,14.112,14.202,14.067,14.092,350000.0
2009-08-12 11:01:00,14.118,14.215,14.067,14.183,600000.0
2009-08-12 11:02:00,14.089,14.2,14.054,14.148,350000.0
2009-08-12 11:03:00,14.091,14.19,14.071,14.175,550000.0
2009-08-12 11:04:00,14.148,14.148,14.03,14.12,600000.0
2009-08-12 11:05:00,14.081,14.183,14.081,14.17,500000.0
2009-08-12 11:06:00,14.196,14.196,14.064,14.192,500000.0
2009-08-12 11:07:00,14.115,14.24,14.103,14.134,450000.0
2009-08-12 11:08:00,14.162,14.162,14.064,14.089,400000.0
2009-08-12 11:09:00,14.09,14.169,14.056,14.169,400000.0
2009-08-12 11:10:00,14.109,14.224,14.081,14.081,400000.0
2009-08-12 11:11:00,14.082,14.216,14.082,14.18,350000.0
2009-08-12 11:12:00,14.142,14.191,14.102,14.189,450000.0
2009-08-12 11:13:00,14.204,14.204,14.074,14.165,400000.0
2009-08-12 11:14:00,14.091,14.212,14.074,14.128,550000.0
2009-08-12 11:15:00,14.085,14.164,14.054,14.054,350000.0
2009-08-12 11:16:00,14.095,14.201,14.07,14.086,350000.0
2009-08-12 11:17:00,14.167,14.196,14.072,14.094,450000.0
2009-08-12 11:18:00,14.199,14.211,14.091,14.185,400000.0
2009-08-12 11:19:00,14.143,14.262,14.139,14.22,550000.0
2009-08-12 11:20:00,14.065,14.191,14.065,14.191,400000.0
2009-08-12 11:21:00,14.101,14.206,14.091,14.206,550000.0
2009-08-12 11:22:00,14.121,14.193,14.086,14.086,350000.0
2009-08-12 11:23:00,14.113,14.217,14.056,14.086,500000.0
2009-08-12 11:24:00,14.106,14.209,14.097,14.097,450000.0
2009-08-12 11:25:00,14.096,14.195,14.076,14.195,400000.0
2009-08-12 11:26:00,14.175,14.195,14.085,14.142,600000.0
2009-08-12 11:27:00,14.109,14.214,14.109,14.208,500000.0
2009-08-12 11:28:00,14.2,14.21,14.2,14.2,550000.0
2009-08-12 11:29:00,14.148,14.165,14.053,14.061,550000.0
2009-08-12 11:30:00,14.087,14.222,14.087,14.115,450000.0
2009-08-12 11:31:00,14.114,14.211,14.084,14.105,450000.0
2009-08-12 11:32:00,14.09,14.201,14.09,14.119,400000.0
2009-08-12 11:33:00,14.113,14.205,14.113,14.123,500000.0
2009-08-12 11:34:00,14.14,14.177,14.07,14.151,400000.0
2009-08-12 11:35:00,14.064,14.21,14.064,14.135,350000.0
2009-08-12 11:36:00,14.153,14.172,14.022,14.022,550000.0
2009-08-12 11:37:00,14.134,14.203,14.08,14.158,350000.0
2009-08-12 11:38:00,14.108,14.203,14.035,14.047,500000.0
2009-08-12 11:39:00,14.153,14.189,14.021,14.133,400000.0
2009-08-12 11:40:00,14.104,14.193,14.104,14.172,550000.0
2009-08-12 11:41:00,14.135,14.194,14.051,14.089,550000.0
2009-08-12 11:42:00,14.147,14.188,14.052,14.052,500000.0
2009-08-12 11:43:00,14.11,14.214,14.079,14.115,450000.0
2009-08-12 11:44:00,14.15,14.182,14.063,14.167,500000.0
2009-08-12 11:45:00,14.101,14.174,14.08,14.08,350000.0
2009-08-12 11:46:00,14.168,14.177,14.04,14.177,500000.0
2009-08-12 11:47:00,14.115,14.194,14.064,14.194,450000.0
2009-08-12 11:48:00,14.156,14.165,14.042,14.059,350000.0
2009-08-12 11:49:00,14.079,14.172,14.053,14.053,400000.0
2009-08-12 11:50:00,14.117,14.184,14.061,14.184,350000.0
2009-08-12 11:51:00,14.124,14.168,14.047,14.075,400000.0
2009-08-12 11:52:00,14.037,14.183,14.037,14.114,500000.0
2009-08-12 11:53:00,14.177,14.213,14.088,14.209,500000.0
2009-08-12 11:54:00,14.171,14.172,14.04,14.087,400000.0
2009-08-12 11:55:00,14.142,14.202,14.091,14.198,350000.0
2009-08-12 11:56:00,14.105,14.204,14.07,14.162,450000.0
2009-08-12 11:57:00,14.15,14.212,14.094,14.094,550000.0
2009-08-12 11:58:00,14.095,14.211,14.081,14.211,350000.0
2009-08-12 11:59:00,14.095,14.198,14.078,14.078,350000.0
2009-08-12 12:00:00,14.208,14.237,14.147,14.228,550000.0
2009-08-12 12:01:00,14.142,14.171,14.039,14.077,750000.0
2009-08-12 12:02:00,14.213,14.242,14.125,14.154,500000.0
2009-08-12 12:03:00,14.153,14.205,14.077,14.114,500000.0
2009-08-12 12:04:00,14.133,14.189,14.097,14.134,400000.0
2009-08-12 12:05:00,14.222,14.244,14.13,14.13,350000.0
2009-08-12 12:06:00,14.165,14.19,14.086,14.181,500000.0
2009-08-12 12:07:00,14.165,14.281,14.121,14.241,450000.0
2009-08-12 12:08:00,14.139,14.214,14.115,14.213,550000.0
2009-08-12 12:09:00,14.113,14.202,14.107,14.193,500000.0
2009-08-12 12:10:00,14.214,14.243,14.146,14.189,400000.0
2009-08-12 12:11:00,14.13,14.222,14.112,14.138,550000.0
2009-08-12 12:12:00,14.123,14.262,14.119,14.127,350000.0
2009-08-12 12:13:00,14.255,14.255,14.112,14.228,400000.0
2009-08-12 12:14:00,14.186,14.247,14.128,14.247,350000.0
2009-08-12 12:15:00,14.162,14.224,14.158,14.168,400000.0
2009-08-12 12:16:00,14.161,14.219,14.142,14.142,500000.0
2009-08-12 12:17:00,14.126,14.234,14.114,14.2,400000.0
2009-08-12 12:18:00,14.131,14.216,14.111,14.111,500000.0
2009-08-12 12:19:00,14.195,14.246,14.111,14.154,500000.0
2009-08-12 12:20:00,14.107,14.216,14.105,14.214,550000.0
2009-08-12 12:21:00,14.239,14.279,14.139,14.139,600000.0
2009-08-12 12:22:00,14.197,14.271,14.151,14.151,550000.0
2009-08-12 12:23:00,14.15,14.254,14.141,14.141,650000.0
2009-08-12 12:24:00,14.223,14.269,14.113,14.21,600000.0
2009-08-12 12:25:00,14.244,14.279,14.158,14.158,350000.0
2009-08-12 12:26:00,14.224,14.224,14.088,14.143,400000.0
2009-08-12 12:27:00,14.193,14.199,14.099,14.195,350000.0
2009-08-12 12:28:00,14.107,14.203,14.094,14.094,550000.0
2009-08-12 12:29:00,14.126,14.241,14.126,14.239,350000.0
2009-08-12 12:30:00,14.149,14.235,14.095,14.184,500000.0
2009-08-12 12:31:00,14.23,14.23,14.137,14.137,400000.0
2009-08-12 12:32:00,14.136,14.254,14.12,14.218,400000.0
2009-08-12 12:33:00,14.172,14.218,14.11,14.13,350000.0
2009-08-12 12:34:00,14.207,14.235,14.12,14.12,350000.0
2009-08-12 12:35:00,14.222,14.27,14.112,14.191,500000.0
2009-08-12 12:36:00,14.27,14.27,14.25,14.26,400000.0
2009-08-12 12:37:00,14.244,14.249,14.201,14.249,400000.0
2009-08-12 12:38:00,14.16,14.244,14.16,14.204,400000.0
2009-08-12 12:39:00,14.101,14.234,14.101,14.122,550000.0
2009-08-12 12:40:00,14.248,14.268,14.15,14.195,350000.0
2009-08-12 12:41:00,14.247,14.248,14.125,14.199,400000.0
2009-08-12 12:42:00,14.147,14.226,14.135,14.183,550000.0
2009-08-12 12:43:00,14.187,14.187,14.077,14.185,450000.0
2009-08-12 12:44:00,14.169,14.289,14.157,14.157,500000.0
2009-08-12 12:45:00,14.213,14.266,14.114,14.205,400000.0
2009-08-12 12:46:00,14.122,14.194,14.122,14.122,400000.0
2009-08-12 12:47:00,14.125,14.23,14.097,14.228,500000.0
2009-08-12 12:48:00,14.25,14.255,14.134,14.134,450000.0
2009-08-12 12:49:00,14.242,14.245,14.129,14.177,400000.0
2009-08-12 12:50:00,14.155,14.251,14.109,14.148,450000.0
2009-08-12 12:51:00,14.132,14.222,14.128,14.203,350000.0
2009-08-12 12:52:00,14.208,14.209,14.105,14.141,450000.0
2009-08-12 12:53:00,14.191,14.241,14.154,14.201,400000.0
2009-08-12 12:54:00,14.256,14.256,14.187,14.205,550000.0
2009-08-12 12:55:00,14.169,14.269,14.168,14.216,500000.0
2009-08-12 12:56:00,14.254,14.258,14.166,14.258,350000.0
2009-08-12 12:57:00,14.208,14.208,14.102,14.184,350000.0
2009-08-12 12:58:00,14.165,14.284,14.165,14.241,450000.0
2009-08-12 12:59:00,14.245,14.281,14.15,14.166,350000.0
2009-08-12 13:00:00,14.248,14.263,14.178,14.251,350000.0
2009-08-12 13:01:00,14.213,14.228,14.112,14.156,450000.0
2009-08-12 13:02:00,14.135,14.223,14.12,14.166,400000.0
2009-08-12 13:03:00,14.193,14.226,14.072,14.198,600000.0
2009-08-12 13:04:00,14.186,14.239,14.127,14.214,450000.0
2009-08-12 13:05:00,14.14,14.271,14.129,14.232,550000.0
2009-08-12 13:06:00,14.247,14.247,14.11,14.195,450000.0
2009-08-12 13:07:00,14.176,14.282,14.162,14.213,500000.0
2009-08-12 13:08:00,14.252,14.294,14.184,14.201,350000.0
2009-08-12 13:09:00,14.165,14.262,14.165,14.206,500000.0
2009-08-12 13:10:00,14.199,14.264,14.174,14.238,400000.0
2009-08-12 13:11:00,14.143,14.224,14.143,14.224,400000.0
2009-08-12 13:12:00,14.261,14.285,14.168,14.256,550000.0
2009-08-12 13:13:00,14.184,14.257,14.135,14.257,450000.0
2009-08-12 13:14:00,14.186,14.239,14.163,14.233,400000.0
2009-08-12 13:15:00,14.16,14.268,14.113,14.2,350000.0
2009-08-12 13:16:00,14.249,14.249,14.16,14.245,350000.0
2009-08-12 13:17:00,14.141,14.233,14.133,14.231,500000.0
2009-08-12 13:18:00,14.244,14.305,14.175,14.302,450000.0
2009-08-12 13:19:00,14.228,14.262,14.115,14.161,550000.0
2009-08-12 13:20:00,14.235,14.255,14.167,14.209,500000.0
2009-08-12 13:21:00,14.165,14.294,14.135,14.294,500000.0
2009-08-12 13:22:00,14.26,14.26,14.108,14.129,450000.0
2009-08-12 13:23:00,14.246,14.284,14.176,14.284,400000.0
2009-08-12 13:24:00,14.275,14.281,14.145,14.254,350000.0
2009-08-12 13:25:00,14.247,14.285,14.185,14.28,350000.0
2009-08-12 13:26:00,14.13,14.249,14.105,14.194,650000.0
2009-08-12 13:27:00,14.221,14.252,14.15,14.239,350000.0
2009-08-12 13:28:00,14.189,14.258,14.124,14.258,400000.0
2009-08-12 13:29:00,14.268,14.307,14.154,14.154,550000.0
2009-08-12 13:30:00,14.217,14.217,14.131,14.144,550000.0
2009-08-12 13:31:00,14.153,14.255,14.103,14.242,450000.0
2009-08-12 13:32:00,14.26,14.27,14.26,14.27,500000.0
2009-08-12 13:33:00,14.209,14.244,14.103,14.226,500000.0
2009-08-12 13:34:00,14.224,14.252,14.171,14.185,450000.0
2009-08-12 13:35:00,14.233,14.259,14.165,14.238,400000.0
2009-08-12 13:36:00,14.188,14.285,14.146,14.23,450000.0
2009-08-12 13:37:00,14.216,14.24,14.13,14.24,400000.0
2009-08-12 13:38:00,14.179,14.256,14.131,14.256,400000.0
2009-08-12 13:39:00,14.218,14.28,14.156,14.232,500000.0
2009-08-12 13:40:00,14.253,14.271,14.114,14.262,700000.0
2009-08-12 13:41:00,14.176,14.226,14.141,14.183,400000.0
2009-08-12 13:42:00,14.21,14.264,14.143,14.183,400000.0
2009-08-12 13:43:00,14.164,14.245,14.137,14.202,400000.0
2009-08-12 13:44:00,14.211,14.255,14.065,14.192,750000.0
2009-08-12 13:45:00,14.209,14.249,14.129,14.133,550000.0
2009-08-12 13:46:00,14.243,14.267,14.15,14.22,450000.0
2009-08-12 13:47:00,14.221,14.253,14.136,14.253,350000.0
2009-08-12 13:48:00,14.215,14.246,14.125,14.188,550000.0
2009-08-12 13:49:00,14.246,14.246,14.1,14.162,400000.0
2009-08-12 13:50:00,14.162,14.241,14.12,14.234,400000.0
2009-08-12 13:51:00,14.223,14.276,14.121,14.177,400000.0
2009-08-12 13:52:00,14.253,14.26,14.132,14.235,350000.0
2009-08-12 13:53:00,14.141,14.25,14.141,14.25,450000.0
2009-08-12 13:54:00,14.247,14.26,14.181,14.181,400000.0
2009-08-12 13:55:00,14.247,14.253,14.127,14.127,400000.0
2009-08-12 13:56:00,14.201,14.21,14.13,14.134,350000.0
2009-08-12 13:57:00,14.189,14.21,14.089,14.21,350000.0
2009-08-12 13:58:00,14.214,14.226,14.132,14.226,400000.0
2009-08-12 13:59:00,14.186,14.22,14.1,14.136,600000.0
2009-08-12 14:00:00,14.175,14.23,14.113,14.23,350000.0
2009-08-12 14:01:00,14.093,14.239,14.093,14.239,750000.0
2009-08-12 14:02:00,14.173,14.24,14.107,14.24,400000.0
2009-08-12 14:03:00,14.191,14.222,14.123,14.17,500000.0
2009-08-12 14:04:00,14.265,14.265,14.161,14.261,350000.0
2009-08-12 14:05:00,14.242,14.27,14.153,14.195,400000.0
2009-08-12 14:06:00,14.164,14.25,14.124,14.152,500000.0
2009-08-12 14:07:00,14.268,14.289,14.145,14.289,350000.0
2009-08-12 14:08:00,14.278,14.278,14.165,14.171,350000.0
2009-08-12 14:09:00,14.128,14.304,14.128,14.19,550000.0
2009-08-12 14:10:00,14.161,14.275,14.161,14.209,350000.0
2009-08-12 14:11:00,14.156,14.275,14.148,14.275,650000.0
2009-08-12 14:12:00,14.168,14.277,14.147,14.147,550000.0
2009-08-12 14:13:00,14.209,14.271,14.165,14.271,400000.0
2009-08-12 14:14:00,14.268,14.308,14.166,14.199,350000.0
2009-08-12 14:15:00,14.202,14.302,14.202,14.23,300000.0
2009-08-12 14:16:00,14.188,14.296,14.155,14.296,750000.0
2009-08-12 14:17:00,14.163,14.256,14.163,14.206,350000.0
2009-08-12 14:18:00,14.257,14.293,14.115,14.115,400000.0
2009-08-12 14:19:00,14.288,14.288,14.207,14.207,400000.0
2009-08-12 14:20:00,14.191,14.306,14.151,14.163,600000.0
2009-08-12 14:21:00,14.125,14.276,14.125,14.248,400000.0
2009-08-12 14:22:00,14.243,14.277,14.171,14.251,350000.0
2009-08-12 14:23:00,14.258,14.287,14.17,14.17,650000.0
2009-08-12 14:24:00,14.16,14.282,14.143,14.231,550000.0
2009-08-12 14:25:00,14.256,14.279,14.124,14.124,700000.0
2009-08-12 14:26:00,14.2,14.268,14.149,14.2,350000.0
2009-08-12 14:27:00,14.131,14.232,14.122,14.232,450000.0
2009-08-12 14:28:00,14.236,14.274,14.174,14.274,400000.0
2009-08-12 14:29:00,14.241,14.241,14.17,14.241,450000.0
2009-08-12 14:30:00,14.231,14.247,14.128,14.205,650000.0
2009-08-12 14:31:00,14.182,14.248,14.105,14.219,350000.0
2009-08-12 14:32:00,14.143,14.27,14.122,14.122,500000.0
2009-08-12 14:33:00,14.136,14.261,14.136,14.158,350000.0
2009-08-12 14:34:00,14.228,14.27,14.125,14.128,450000.0
2009-08-12 14:35:00,14.223,14.223,14.133,14.209,350000.0
2009-08-12 14:36:00,14.15,14.252,14.123,14.241,450000.0
2009-08-12 14:37:00,14.17,14.293,14.146,14.146,550000.0
2009-08-12 14:38:00,14.204,14.213,14.122,14.186,400000.0
2009-08-12 14:39:00,14.203,14.309,14.152,14.171,800000.0
2009-08-12 14:40:00,14.166,14.267,14.141,14.141,700000.0
2009-08-12 14:41:00,14.163,14.229,14.106,14.229,350000.0
2009-08-12 14:42:00,14.179,14.266,14.142,14.258,450000.0
2009-08-12 14:43:00,14.196,14.253,14.121,14.253,500000.0
2009-08-12 14:44:00,14.136,14.228,14.117,14.228,450000.0
2009-08-12 14:45:00,14.219,14.27,14.154,14.17,400000.0
2009-08-12 14:46:00,14.247,14.249,14.109,14.248,400000.0
2009-08-12 14:47:00,14.22,14.24,14.126,14.208,350000.0
2009-08-12 14:48:00,14.207,14.263,14.161,14.241,400000.0
2009-08-12 14:49:00,14.284,14.344,14.16,14.16,500000.0
2009-08-12 14:50:00,14.144,14.276,14.143,14.165,550000.0
2009-08-12 14:51:00,14.261,14.289,14.175,14.235,350000.0
2009-08-12 14:52:00,14.242,14.255,14.132,14.229,400000.0
2009-08-12 14:53:00,14.142,14.231,14.138,14.184,500000.0
2009-08-12 14:54:00,14.23,14.288,14.137,14.196,400000.0
2009-08-12 14:55:00,14.16,14.229,14.107,14.218,450000.0
2009-08-12 14:56:00,14.219,14.24,14.122,14.24,350000.0
2009-08-12 14:57:00,14.18,14.271,14.154,14.165,450000.0
2009-08-12 14:58:00,14.217,14.263,14.144,14.179,550000.0
2009-08-12 14:59:00,14.171,14.25,14.107,14.25,550000.0
2009-08-12 15:00:00,14.212,14.227,14.093,14.143,350000.0
2009-08-12 15:01:00,14.268,14.268,14.155,14.179,400000.0
2009-08-12 15:02:00,14.218,14.264,14.159,14.214,400000.0
2009-08-12 15:03:00,14.259,14.292,14.163,14.28,450000.0
2009-08-12 15:04:00,14.212,14.286,14.148,14.237,400000.0
2009-08-12 15:05:00,14.238,14.288,14.152,14.198,400000.0
2009-08-12 15:06:00,14.257,14.257,14.124,14.145,400000.0
2009-08-12 15:07:00,14.156,14.275,14.148,14.24,350000.0
2009-08-12 15:08:00,14.167,14.271,14.167,14.263,400000.0
2009-08-12 15:09:00,14.206,14.284,14.136,14.263,350000.0
2009-08-12 15:10:00,14.152,14.27,14.131,14.262,550000.0
2009-08-12 15:11:00,14.245,14.245,14.132,14.136,400000.0
2009-08-12 15:12:00,14.216,14.226,14.132,14.168,350000.0
2009-08-12 15:13:00,14.178,14.255,14.131,14.197,400000.0
2009-08-12 15:14:00,14.137,14.248,14.108,14.125,400000.0
2009-08-12 15:15:00,14.263,14.263,14.126,14.186,400000.0
2009-08-12 15:16:00,14.142,14.281,14.142,14.274,350000.0
2009-08-12 15:17:00,14.225,14.291,14.119,14.268,500000.0
2009-08-12 15:18:00,14.212,14.277,14.134,14.253,550000.0
2009-08-12 15:19:00,14.159,14.26,14.115,14.115,450000.0
2009-08-12 15:20:00,14.223,14.243,14.124,14.124,650000.0
2009-08-12 15:21:00,14.19,14.271,14.132,14.255,750000.0
2009-08-12 15:22:00,14.245,14.247,14.119,14.194,400000.0
2009-08-12 15:23:00,14.14,14.232,14.105,14.196,450000.0
2009-08-12 15:24:00,14.186,14.264,14.16,14.174,600000.0
2009-08-12 15:25:00,14.253,14.253,14.123,14.246,500000.0
2009-08-12 15:26:00,14.212,14.225,14.104,14.104,450000.0
2009-08-12 15:27:00,14.202,14.251,14.121,14.121,450000.0
2009-08-12 15:28:00,14.216,14.22,14.165,14.194,350000.0
2009-08-12 15:29:00,14.262,14.262,14.16,14.177,400000.0
2009-08-12 15:30:00,14.193,14.284,14.131,14.184,400000.0
2009-08-12 15:31:00,14.145,14.26,14.132,14.132,350000.0
2009-08-12 15:32:00,14.172,14.251,14.1,14.251,350000.0
2009-08-12 15:33:00,14.199,14.248,14.177,14.225,350000.0
2009-08-12 15:34:00,14.186,14.275,14.186,14.26,450000.0
2009-08-12 15:35:00,14.259,14.359,14.169,14.253,500000.0
2009-08-12 15:36:00,14.241,14.287,14.156,14.287,550000.0
2009-08-12 15:37:00,14.221,14.378,14.217,14.231,400000.0
2009-08-12 15:38:00,14.299,14.35,14.199,14.207,400000.0
2009-08-12 15:39:00,14.249,14.381,14.249,14.301,350000.0
2009-08-12 15:40:00,14.191,14.309,14.191,14.266,550000.0
2009-08-12 15:41:00,14.186,14.324,14.186,14.324,500000.0
2009-08-12 15:42:00,14.286,14.308,14.191,14.23,400000.0
2009-08-12 15:43:00,14.302,14.321,14.184,14.251,350000.0
2009-08-12 15:44:00,14.289,14.333,14.201,14.305,550000.0
2009-08-12 15:45:00,14.206,14.345,14.206,14.279,400000.0
2009-08-12 15:46:00,14.362,14.366,14.259,14.349,350000.0
2009-08-12 15:47:00,14.324,14.362,14.219,14.219,550000.0
2009-08-12 15:48:00,14.239,14.324,14.219,14.249,350000.0
2009-08-12 15:49:00,14.343,14.357,14.288,14.357,350000.0
2009-08-12 15:50:00,14.322,14.365,14.241,14.273,550000.0
2009-08-12 15:51:00,14.236,14.349,14.22,14.349,500000.0
2009-08-12 15:52:00,14.24,14.393,14.236,14.259,350000.0
2009-08-12 15:53:00,14.375,14.375,14.226,14.273,400000.0
2009-08-12 15:54:00,14.342,14.381,14.252,14.369,450000.0
2009-08-12 15:55:00,14.313,14.384,14.24,14.263,350000.0
2009-08-12 15:56:00,14.367,14.373,14.238,14.238,450000.0
2009-08-12 15:57:00,14.246,14.361,14.237,14.309,350000.0
2009-08-12 15:58:00,14.293,14.386,14.267,14.371,350000.0
2009-08-12 15:59:00,14.395,14.402,14.293,14.313,450000.0
2009-08-12 16:00:00,14.25,14.412,14.25,14.395,550000.0
2009-08-12 16:01:00,14.359,14.377,14.274,14.364,450000.0
2009-08-12 16:02:00,14.361,14.385,14.272,14.376,450000.0
2009-08-12 16:03:00,14.377,14.377,14.222,14.377,550000.0
2009-08-12 16:04:00,14.376,14.376,14.273,14.361,500000.0
2009-08-12 16:05:00,14.405,14.429,14.281,14.281,650000.0
2009-08-12 16:06:00,14.288,14.376,14.288,14.316,500000.0
2009-08-12 16:07:00,14.303,14.42,14.293,14.309,350000.0
2009-08-12 16:08:00,14.279,14.409,14.279,14.35,450000.0
2009-08-12 16:09:00,14.276,14.41,14.272,14.41,350000.0
2009-08-12 16:10:00,14.437,14.438,14.323,14.323,350000.0
2009-08-12 16:11:00,14.311,14.414,14.269,14.375,450000.0
2009-08-12 16:12:00,14.373,14.428,14.298,14.341,600000.0
2009-08-12 16:13:00,14.386,14.411,14.286,14.339,450000.0
2009-08-12 16:14:00,14.31,14.413,14.282,14.282,400000.0
2009-08-12 16:15:00,14.371,14.414,14.311,14.414,400000.0
2009-08-12 16:16:00,14.359,14.44,14.31,14.407,550000.0
2009-08-12 16:17:00,14.298,14.397,14.298,14.397,350000.0
2009-08-12 16:18:00,14.424,14.439,14.317,14.412,400000.0
2009-08-12 16:19:00,14.311,14.443,14.311,14.429,500000.0
2009-08-12 16:20:00,14.415,14.444,14.32,14.44,550000.0
2009-08-12 16:21:00,14.338,14.428,14.301,14.427,400000.0
2009-08-12 16:22:00,14.388,14.388,14.294,14.339,450000.0
2009-08-12 16:23:00,14.409,14.438,14.31,14.434,500000.0
2009-08-12 16:24:00,14.374,14.411,14.319,14.411,400000.0
2009-08-12 16:25:00,14.364,14.436,14.334,14.414,350000.0
2009-08-12 16:26:00,14.39,14.481,14.39,14.47,400000.0
2009-08-12 16:27:00,14.432,14.488,14.362,14.482,650000.0
2009-08-12 16:28:00,14.446,14.451,14.335,14.424,550000.0
2009-08-12 16:29:00,14.403,14.491,14.374,14.394,400000.0
2009-08-12 16:30:00,14.442,14.442,14.24,14.318,600000.0
2009-08-12 16:31:00,14.378,14.478,14.335,14.444,350000.0
2009-08-12 16:32:00,14.442,14.479,14.339,14.448,450000.0
2009-08-12 16:33:00,14.378,14.401,14.28,14.401,450000.0
2009-08-12 16:34:00,14.385,14.44,14.338,14.398,350000.0
2009-08-12 16:35:00,14.317,14.408,14.303,14.316,400000.0
2009-08-12 16:36:00,14.336,14.42,14.311,14.409,400000.0
2009-08-12 16:37:00,14.389,14.435,14.335,14.352,500000.0
2009-08-12 16:38:00,14.277,14.433,14.277,14.383,450000.0
2009-08-12 16:39:00,14.429,14.429,14.318,14.393,500000.0
2009-08-12 16:40:00,14.321,14.395,14.277,14.334,450000.0
2009-08-12 16:41:00,14.334,14.455,14.291,14.393,400000.0
2009-08-12 16:42:00,14.396,14.441,14.322,14.433,700000.0
2009-08-12 16:43:00,14.307,14.449,14.307,14.405,400000.0
2009-08-12 16:44:00,14.366,14.406,14.295,14.352,400000.0
2009-08-12 16:45:00,14.334,14.439,14.302,14.439,350000.0
2009-08-12 16:46:00,14.373,14.465,14.373,14.422,500000.0
2009-08-12 16:47:00,14.35,14.458,14.316,14.358,600000.0
2009-08-12 16:48:00,14.433,14.482,14.352,14.451,450000.0
2009-08-12 16:49:00,14.436,14.493,14.356,14.356,450000.0
2009-08-12 16:50:00,14.372,14.478,14.372,14.436,350000.0
2009-08-12 16:51:00,14.397,14.455,14.318,14.33,500000.0
2009-08-12 16:52:00,14.365,14.502,14.365,14.466,350000.0
2009-08-12 16:53:00,14.357,14.519,14.353,14.353,450000.0
2009-08-12 16:54:00,14.443,14.445,14.346,14.401,400000.0
2009-08-12 16:55:00,14.464,14.464,14.325,14.438,350000.0
2009-08-12 16:56:00,14.387,14.479,14.354,14.361,400000.0
2009-08-12 16:57:00,14.427,14.427,14.313,14.426,850000.0
2009-08-12 16:58:00,14.344,14.457,14.317,14.33,450000.0
2009-08-12 16:59:00,14.381,14.505,14.381,14.406,400000.0
2009-08-12 17:00:00,14.387,14.467,14.321,14.444,350000.0
2009-08-12 17:01:00,14.456,14.458,14.324,14.436,400000.0
2009-08-12 17:02:00,14.387,14.462,14.387,14.406,400000.0
2009-08-12 17:03:00,14.469,14.469,14.346,14.426,400000.0
2009-08-12 17:04:00,14.459,14.459,14.323,14.339,400000.0
2009-08-12 17:05:00,14.382,14.471,14.344,14.374,600000.0
2009-08-12 17:06:00,14.421,14.463,14.334,14.443,400000.0
2009-08-12 17:07:00,14.385,14.472,14.357,14.357,550000.0
2009-08-12 17:08:00,14.456,14.456,14.323,14.355,350000.0
2009-08-12 17:09:00,14.459,14.472,14.353,14.455,450000.0
2009-08-12 17:10:00,14.45,14.455,14.372,14.419,400000.0
2009-08-12 17:11:00,14.42,14.434,14.307,14.308,400000.0
2009-08-12 17:12:00,14.355,14.443,14.352,14.429,400000.0
2009-08-12 17:13:00,14.34,14.473,14.334,14.334,600000.0
2009-08-12 17:14:00,14.373,14.46,14.332,14.332,350000.0
2009-08-12 17:15:00,14.381,14.485,14.381,14.485,350000.0
2009-08-12 17:16:00,14.415,14.447,14.344,14.389,500000.0
2009-08-12 17:17:00,14.397,14.458,14.329,14.398,400000.0
2009-08-12 17:18:00,14.444,14.518,14.393,14.427,550000.0
2009-08-12 17:19:00,14.46,14.521,14.387,14.435,550000.0
2009-08-12 17:20:00,14.523,14.535,14.399,14.418,350000.0
2009-08-12 17:21:00,14.549,14.549,14.407,14.453,350000.0
2009-08-12 17:22:00,14.425,14.516,14.369,14.406,450000.0
2009-08-12 17:23:00,14.495,14.542,14.422,14.422,400000.0
2009-08-12 17:24:00,14.409,14.501,14.369,14.471,550000.0
2009-08-12 17:25:00,14.521,14.522,14.369,14.474,450000.0
2009-08-12 17:26:00,14.413,14.526,14.408,14.482,450000.0
2009-08-12 17:27:00,14.536,14.536,14.391,14.476,650000.0
2009-08-12 17:28:00,14.408,14.559,14.408,14.52,350000.0
2009-08-12 17:29:00,14.445,14.52,14.431,14.52,400000.0
2009-08-12 17:30:00,14.428,14.525,14.408,14.481,450000.0
2009-08-12 17:31:00,14.466,14.535,14.402,14.472,600000.0
2009-08-12 17:32:00,14.427,14.456,14.348,14.372,500000.0
2009-08-12 17:33:00,14.487,14.487,14.39,14.39,400000.0
2009-08-12 17:34:00,14.407,14.491,14.359,14.401,400000.0
2009-08-12 17:35:00,14.502,14.507,14.392,14.425,500000.0
2009-08-12 17:36:00,14.39,14.472,14.365,14.472,350000.0
2009-08-12 17:37:00,14.458,14.505,14.399,14.423,350000.0
2009-08-12 17:38:00,14.429,14.458,14.349,14.349,500000.0
2009-08-12 17:39:00,14.463,14.509,14.39,14.502,600000.0
2009-08-12 17:40:00,14.431,14.462,14.36,14.458,550000.0
2009-08-12 17:41:00,14.471,14.471,14.339,14.431,750000.0
2009-08-12 17:42:00,14.463,14.467,14.365,14.415,400000.0
2009-08-12 17:43:00,14.49,14.49,14.48,14.48,650000.0
2009-08-12 17:44:00,14.446,14.485,14.339,14.339,650000.0
2009-08-12 17:45:00,14.4,14.483,14.369,14.392,550000.0
2009-08-12 17:46:00,14.386,14.437,14.347,14.356,350000.0
2009-08-12 17:47:00,14.469,14.469,14.314,14.329,400000.0
2009-08-12 17:48:00,14.388,14.499,14.388,14.487,450000.0
2009-08-12 17:49:00,14.351,14.514,14.349,14.469,650000.0
2009-08-12 17:50:00,14.467,14.501,14.41,14.419,500000.0
2009-08-12 17:51:00,14.455,14.496,14.385,14.488,550000.0
2009-08-12 17:52:00,14.528,14.576,14.418,14.497,450000.0
2009-08-12 17:53:00,14.469,14.518,14.377,14.478,550000.0
2009-08-12 17:54:00,14.419,14.499,14.405,14.431,350000.0
2009-08-12 17:55:00,14.491,14.492,14.373,14.413,550000.0
2009-08-12 17:56:00,14.408,14.531,14.405,14.471,500000.0
2009-08-12 17:57:00,14.438,14.501,14.378,14.501,400000.0
2009-08-12 17:58:00,14.509,14.509,14.398,14.431,400000.0
2009-08-12 17:59:00,14.485,14.485,14.349,14.387,600000.0
2009-08-12 18:00:00,14.379,14.459,14.343,14.364,450000.0
2009-08-12 18:01:00,14.371,14.481,14.35,14.391,400000.0
2009-08-12 18:02:00,14.473,14.473,14.422,14.469,350000.0
2009-08-12 18:03:00,14.462,14.496,14.338,14.461,550000.0
2009-08-12 18:04:00,14.486,14.525,14.386,14.512,450000.0
2009-08-12 18:05:00,14.487,14.529,14.381,14.5,750000.0
2009-08-12 18:06:00,14.476,14.5,14.353,14.43,450000.0
2009-08-12 18:07:00,14.509,14.571,14.413,14.529,400000.0
2009-08-12 18:08:00,14.433,14.562,14.433,14.555,400000.0
2009-08-12 18:09:00,14.536,14.572,14.446,14.446,800000.0
2009-08-12 18:10:00,14.482,14.574,14.415,14.509,400000.0
2009-08-12 18:11:00,14.444,14.534,14.425,14.52,1500000.0
2009-08-12 18:12:00,14.526,14.526,14.449,14.503,400000.0
2009-08-12 18:13:00,14.571,14.571,14.452,14.533,400000.0
2009-08-12 18:14:00,14.474,14.545,14.436,14.545,450000.0
2009-08-12 18:15:00,14.467,14.523,14.434,14.458,2000000.0
2009-08-12 18:16:00,14.481,14.515,14.406,14.406,400000.0
2009-08-12 18:17:00,14.508,14.518,14.418,14.511,350000.0
2009-08-12 18:18:00,14.473,14.507,14.383,14.398,550000.0
2009-08-12 18:19:00,14.491,14.521,14.386,14.386,400000.0
2009-08-12 18:20:00,14.438,14.58,14.438,14.471,550000.0
2009-08-12 18:21:00,14.449,14.499,14.425,14.425,300000.0
2009-08-12 18:22:00,14.425,14.511,14.355,14.399,1550000.0
2009-08-12 18:23:00,14.423,14.489,14.41,14.414,1600000.0
2009-08-12 18:24:00,14.511,14.544,14.386,14.4,1450000.0
2009-08-12 18:25:00,14.399,14.536,14.345,14.381,1950000.0
2009-08-12 18:26:00,14.373,14.445,14.367,14.426,400000.0
2009-08-12 18:27:00,14.413,14.415,14.363,14.398,350000.0
2009-08-12 18:28:00,14.519,14.541,14.388,14.414,450000.0
2009-08-12 18:29:00,14.443,14.516,14.382,14.382,450000.0
2009-08-12 18:30:00,14.404,14.528,14.404,14.42,1400000.0
2009-08-12 18:31:00,14.409,14.488,14.374,14.403,1550000.0
2009-08-12 18:32:00,14.475,14.503,14.386,14.468,400000.0
2009-08-12 18:33:00,14.468,14.468,14.385,14.419,350000.0
2009-08-12 18:34:00,14.488,14.508,14.399,14.424,400000.0
2009-08-12 18:35:00,14.407,14.456,14.352,14.412,1500000.0
2009-08-12 18:36:00,14.48,14.504,14.384,14.504,350000.0
2009-08-12 18:37:00,14.392,14.531,14.384,14.42,500000.0
2009-08-12 18:38:00,14.386,14.47,14.38,14.47,350000.0
2009-08-12 18:39:00,14.483,14.493,14.412,14.434,350000.0
2009-08-12 18:40:00,14.427,14.487,14.367,14.4,1800000.0
2009-08-12 18:41:00,14.401,14.489,14.392,14.436,1650000.0
2009-08-12 18:42:00,14.433,14.44,14.38,14.407,1500000.0
2009-08-12 18:43:00,14.45,14.519,14.374,14.471,1500000.0
2009-08-12 18:44:00,14.411,14.469,14.347,14.443,400000.0
2009-08-12 18:45:00,14.435,14.495,14.384,14.463,350000.0
2009-08-12 18:46:00,14.451,14.501,14.362,14.43,1450000.0
2009-08-12 18:47:00,14.448,14.492,14.366,14.483,550000.0
2009-08-12 18:48:00,14.51,14.52,14.51,14.52,450000.0
2009-08-12 18:49:00,14.418,14.478,14.331,14.419,450000.0
2009-08-12 18:50:00,14.414,14.478,14.383,14.408,500000.0
2009-08-12 18:51:00,14.387,14.506,14.364,14.364,400000.0
2009-08-12 18:52:00,14.467,14.467,14.343,14.423,500000.0
2009-08-12 18:53:00,14.443,14.473,14.395,14.448,1250000.0
2009-08-12 18:54:00,14.456,14.49,14.421,14.439,1800000.0
2009-08-12 18:55:00,14.486,14.486,14.378,14.43,450000.0
2009-08-12 18:56:00,14.454,14.514,14.374,14.434,1300000.0
2009-08-12 18:57:00,14.353,14.461,14.345,14.375,400000.0
2009-08-12 18:58:00,14.432,14.436,14.332,14.436,1250000.0
2009-08-12 18:59:00,14.412,14.49,14.354,14.442,1500000.0
2009-08-12 19:00:00,14.469,14.495,14.335,14.395,450000.0
2009-08-12 19:01:00,14.381,14.425,14.333,14.356,550000.0
2009-08-12 19:02:00,14.451,14.451,14.35,14.449,500000.0
2009-08-12 19:03:00,14.418,14.437,14.345,14.365,400000.0
2009-08-12 19:04:00,14.453,14.454,14.409,14.409,350000.0
2009-08-12 19:05:00,14.394,14.465,14.358,14.465,400000.0
2009-08-12 19:06:00,14.39,14.501,14.369,14.384,400000.0
2009-08-12 19:07:00,14.488,14.488,14.39,14.417,550000.0
2009-08-12 19:08:00,14.433,14.469,14.35,14.384,350000.0
2009-08-12 19:09:00,14.5,14.51,14.5,14.5,350000.0
2009-08-12 19:10:00,14.494,14.494,14.382,14.411,350000.0
2009-08-12 19:11:00,14.49,14.49,14.342,14.342,500000.0
2009-08-12 19:12:00,14.468,14.494,14.42,14.494,350000.0
2009-08-12 19:13:00,14.475,14.492,14.413,14.488,350000.0
2009-08-12 19:14:00,14.406,14.473,14.389,14.473,350000.0
2009-08-12 19:15:00,14.419,14.526,14.385,14.481,400000.0
2009-08-12 19:16:00,14.468,14.505,14.388,14.388,350000.0
2009-08-12 19:17:00,14.477,14.523,14.393,14.473,350000.0
2009-08-12 19:18:00,14.465,14.484,14.381,14.422,450000.0
2009-08-12 19:19:00,14.481,14.507,14.381,14.507,350000.0
2009-08-12 19:20:00,14.395,14.51,14.395,14.479,400000.0
2009-08-12 19:21:00,14.38,14.507,14.38,14.431,400000.0
2009-08-12 19:22:00,14.505,14.505,14.403,14.481,400000.0
2009-08-12 19:23:00,14.421,14.542,14.421,14.496,400000.0
2009-08-12 19:24:00,14.44,14.57,14.439,14.555,550000.0
2009-08-12 19:25:00,14.477,14.532,14.417,14.417,550000.0
2009-08-12 19:26:00,14.498,14.575,14.448,14.449,450000.0
2009-08-12 19:27:00,14.494,14.528,14.417,14.417,350000.0
2009-08-12 19:28:00,14.497,14.554,14.475,14.525,350000.0
2009-08-12 19:29:00,14.576,14.615,14.478,14.478,500000.0
2009-08-12 19:30:00,14.549,14.568,14.413,14.542,350000.0
2009-08-12 19:31:00,14.526,14.556,14.433,14.556,450000.0
2009-08-12 19:32:00,14.552,14.552,14.412,14.534,350000.0
2009-08-12 19:33:00,14.495,14.544,14.442,14.516,350000.0
2009-08-12 19:34:00,14.57,14.58,14.57,14.57,550000.0
2009-08-12 19:35:00,14.526,14.557,14.424,14.552,550000.0
2009-08-12 19:36:00,14.58,14.58,14.57,14.57,550000.0
2009-08-12 19:40:00,14.48,14.613,14.471,14.564,550000.0
2009-08-12 19:41:00,14.537,14.537,14.388,14.525,550000.0
2009-08-12 19:42:00,14.57,14.58,14.57,14.58,400000.0
2009-08-12 19:44:00,14.54,14.56,14.455,14.455,400000.0
2009-08-12 19:45:00,14.453,14.554,14.453,14.516,500000.0
2009-08-12 19:46:00,14.464,14.564,14.464,14.522,350000.0
2009-08-12 19:47:00,14.455,14.544,14.455,14.505,350000.0
2009-08-12 19:48:00,14.431,14.582,14.431,14.472,550000.0
2009-08-12 19:49:00,14.501,14.572,14.469,14.531,350000.0
2009-08-12 19:50:00,14.546,14.582,14.474,14.474,550000.0
2009-08-12 19:51:00,14.563,14.603,14.459,14.493,400000.0
2009-08-12 19:52:00,14.57,14.58,14.57,14.58,400000.0
2009-08-12 19:53:00,14.559,14.559,14.499,14.501,400000.0
2009-08-12 19:54:00,14.55,14.555,14.456,14.456,400000.0
2009-08-12 19:55:00,14.58,14.58,14.57,14.58,500000.0
2009-08-12 19:57:00,14.571,14.622,14.45,14.575,500000.0
2009-08-12 19:58:00,14.536,14.544,14.414,14.45,550000.0
2009-08-12 19:59:00,14.515,14.566,14.444,14.444,350000.0
2009-08-12 20:00:00,14.548,14.548,14.429,14.542,400000.0
2009-08-12 20:01:00,14.547,14.582,14.434,14.553,350000.0
2009-08-12 20:02:00,14.537,14.575,14.457,14.573,450000.0
2009-08-12 20:03:00,14.515,14.556,14.482,14.501,500000.0
2009-08-12 20:04:00,14.476,14.576,14.453,14.569,400000.0
2009-08-12 20:05:00,14.511,14.577,14.44,14.537,550000.0
2009-08-12 20:06:00,14.466,14.572,14.466,14.539,450000.0
2009-08-12 20:07:00,14.47,14.544,14.415,14.507,500000.0
2009-08-12 20:08:00,14.549,14.56,14.44,14.504,300000.0
2009-08-12 20:09:00,14.469,14.527,14.41,14.523,400000.0
2009-08-12 20:10:00,14.538,14.595,14.455,14.542,550000.0
2009-08-12 20:11:00,14.527,14.569,14.419,14.419,500000.0
2009-08-12 20:12:00,14.508,14.543,14.435,14.452,400000.0
2009-08-12 20:13:00,14.536,14.545,14.406,14.545,350000.0
2009-08-12 20:14:00,14.555,14.555,14.455,14.543,250000.0
2009-08-12 20:15:00,14.451,14.538,14.379,14.538,350000.0
2009-08-12 20:16:00,14.459,14.543,14.411,14.506,550000.0
2009-08-12 20:17:00,14.49,14.49,14.374,14.396,500000.0
2009-08-12 20:18:00,14.501,14.536,14.398,14.508,350000.0
2009-08-12 20:19:00,14.45,14.515,14.376,14.421,550000.0
2009-08-12 20:20:00,14.485,14.5,14.349,14.445,400000.0
2009-08-12 20:21:00,14.445,14.445,14.287,14.303,400000.0
2009-08-12 20:22:00,14.31,14.425,14.31,14.324,400000.0
2009-08-12 20:23:00,14.387,14.435,14.302,14.395,400000.0
2009-08-12 20:24:00,14.408,14.452,14.339,14.424,500000.0
2009-08-12 20:25:00,14.333,14.431,14.326,14.365,350000.0
2009-08-12 20:26:00,14.489,14.489,14.327,14.382,550000.0
2009-08-12 20:27:00,14.476,14.488,14.382,14.408,350000.0
2009-08-12 20:28:00,14.456,14.46,14.33,14.331,350000.0
2009-08-12 20:29:00,14.453,14.464,14.326,14.404,350000.0
2009-08-12 20:30:00,14.376,14.472,14.329,14.406,550000.0
2009-08-12 20:31:00,14.378,14.458,14.316,14.435,350000.0
2009-08-12 20:32:00,14.367,14.463,14.321,14.453,550000.0
2009-08-12 20:33:00,14.442,14.442,14.315,14.382,350000.0
2009-08-12 20:34:00,14.417,14.472,14.352,14.444,500000.0
2009-08-12 20:35:00,14.44,14.45,14.323,14.45,450000.0
2009-08-12 20:36:00,14.432,14.502,14.391,14.391,350000.0
2009-08-12 20:37:00,14.425,14.439,14.314,14.348,350000.0
2009-08-12 20:38:00,14.455,14.456,14.321,14.453,500000.0
2009-08-12 20:39:00,14.441,14.46,14.399,14.399,350000.0
2009-08-12 20:40:00,14.408,14.453,14.333,14.338,550000.0
2009-08-12 20:41:00,14.344,14.427,14.295,14.34,450000.0
2009-08-12 20:42:00,14.342,14.445,14.327,14.42,450000.0
2009-08-12 20:43:00,14.417,14.433,14.312,14.416,400000.0
2009-08-12 20:44:00,14.375,14.435,14.309,14.407,350000.0
2009-08-12 20:45:00,14.451,14.461,14.322,14.454,550000.0
2009-08-12 20:46:00,14.354,14.482,14.34,14.482,350000.0
2009-08-12 20:47:00,14.49,14.49,14.359,14.442,350000.0
2009-08-12 20:48:00,14.429,14.464,14.373,14.432,350000.0
2009-08-12 20:49:00,14.473,14.473,14.336,14.428,350000.0
2009-08-12 20:50:00,14.364,14.462,14.36,14.36,350000.0
2009-08-12 20:51:00,14.489,14.494,14.365,14.445,350000.0
2009-08-12 20:52:00,14.383,14.501,14.378,14.378,350000.0
2009-08-12 20:53:00,14.353,14.473,14.347,14.356,350000.0
2009-08-12 20:54:00,14.477,14.507,14.36,14.507,450000.0
2009-08-12 20:55:00,14.395,14.523,14.353,14.523,350000.0
2009-08-12 20:56:00,14.488,14.523,14.402,14.478,450000.0
2009-08-12 20:57:00,14.469,14.533,14.415,14.415,400000.0
2009-08-12 20:58:00,14.473,14.535,14.398,14.475,400000.0
2009-08-12 20:59:00,14.453,14.519,14.393,14.488,450000.0
2009-08-12 21:00:00,14.495,14.521,14.412,14.451,500000.0
2009-08-12 21:01:00,14.44,14.543,14.44,14.44,500000.0
2009-08-12 21:02:00,14.502,14.536,14.434,14.498,350000.0
2009-08-12 21:03:00,14.501,14.502,14.374,14.383,600000.0
2009-08-12 21:04:00,14.51,14.51,14.5,14.5,500000.0
2009-08-12 21:05:00,14.527,14.556,14.401,14.401,500000.0
2009-08-12 21:06:00,14.504,14.548,14.395,14.54,400000.0
2009-08-12 21:07:00,14.43,14.514,14.381,14.381,550000.0
2009-08-12 21:08:00,14.502,14.526,14.386,14.481,350000.0
2009-08-12 21:09:00,14.414,14.515,14.4,14.463,550000.0
2009-08-12 21:10:00,14.485,14.522,14.388,14.482,650000.0
2009-08-12 21:11:00,14.484,14.484,14.34,14.472,450000.0
2009-08-12 21:12:00,14.434,14.49,14.395,14.458,350000.0
2009-08-12 21:13:00,14.484,14.503,14.372,14.467,400000.0
2009-08-12 21:14:00,14.456,14.516,14.383,14.474,400000.0
2009-08-12 21:15:00,14.499,14.499,14.418,14.419,350000.0
2009-08-12 21:16:00,14.518,14.528,14.391,14.473,500000.0
2009-08-12 21:17:00,14.404,14.523,14.394,14.415,500000.0
2009-08-12 21:18:00,14.411,14.466,14.365,14.406,400000.0
2009-08-12 21:19:00,14.381,14.557,14.381,14.506,400000.0
2009-08-12 21:20:00,14.529,14.579,14.426,14.429,850000.0
2009-08-12 21:21:00,14.47,14.523,14.423,14.523,400000.0
2009-08-12 21:22:00,14.51,14.51,14.5,14.5,400000.0
2009-08-12 21:23:00,14.407,14.513,14.407,14.473,400000.0
2009-08-12 21:24:00,14.5,14.51,14.5,14.51,450000.0
2009-08-12 21:25:00,14.5,14.5,14.5,14.5,450000.0
2009-08-12 21:26:00,14.456,14.509,14.39,14.39,450000.0
2009-08-12 21:28:00,14.446,14.522,14.409,14.515,450000.0
2009-08-12 21:29:00,14.453,14.472,14.367,14.452,500000.0
2009-08-12 21:30:00,14.487,14.527,14.394,14.403,600000.0
2009-08-12 21:31:00,14.405,14.493,14.405,14.447,500000.0
2009-08-12 21:34:00,14.429,14.53,14.376,14.378,400000.0
2009-08-12 21:36:00,14.414,14.53,14.392,14.494,400000.0
2009-08-12 21:37:00,14.5,14.515,14.382,14.515,350000.0
2009-08-12 21:38:00,14.397,14.459,14.392,14.459,350000.0
2009-08-12 21:39:00,14.425,14.478,14.386,14.464,350000.0
2009-08-12 21:40:00,14.491,14.536,14.414,14.526,750000.0
2009-08-12 21:41:00,14.438,14.5,14.382,14.382,300000.0
2009-08-12 21:42:00,14.463,14.501,14.438,14.49,350000.0
2009-08-12 21:43:00,14.466,14.502,14.387,14.502,400000.0
2009-08-12 21:44:00,14.407,14.467,14.356,14.426,350000.0
2009-08-12 21:45:00,14.465,14.465,14.332,14.406,400000.0
2009-08-12 21:46:00,14.48,14.512,14.48,14.512,100000.0
2009-08-12 21:47:00,14.388,14.505,14.388,14.505,350000.0
2009-08-12 21:48:00,14.376,14.491,14.342,14.476,400000.0
2009-08-12 21:49:00,14.448,14.489,14.373,14.412,450000.0
2009-08-12 21:50:00,14.492,14.514,14.388,14.388,700000.0
2009-08-12 21:51:00,14.39,14.487,14.38,14.487,350000.0
2009-08-12 21:53:00,14.459,14.465,14.357,14.37,300000.0
2009-08-12 21:54:00,14.478,14.478,14.333,14.37,350000.0
2009-08-12 21:55:00,14.462,14.522,14.389,14.432,350000.0
2009-08-12 21:56:00,14.492,14.522,14.433,14.478,400000.0
2009-08-12 21:57:00,14.513,14.526,14.392,14.415,350000.0
2009-08-12 21:58:00,14.484,14.515,14.401,14.508,350000.0
2009-08-12 21:59:00,14.427,14.518,14.418,14.518,450000.0
2009-08-12 22:00:00,14.413,14.513,14.358,14.436,500000.0
2009-08-12 22:01:00,14.442,14.49,14.356,14.39,350000.0
2009-08-12 22:02:00,14.52,14.52,14.51,14.52,350000.0
2009-08-12 22:05:00,14.467,14.484,14.384,14.43,350000.0
2009-08-12 22:06:00,14.407,14.482,14.407,14.482,250000.0
2009-08-12 22:07:00,14.518,14.524,14.426,14.508,450000.0
2009-08-12 22:08:00,14.51,14.52,14.51,14.52,1100000.0
2009-08-12 22:09:00,14.51,14.51,14.51,14.51,1100000.0
2009-08-12 22:10:00,14.522,14.522,14.387,14.493,1100000.0
2009-08-12 22:11:00,14.411,14.551,14.411,14.535,450000.0
2009-08-12 22:12:00,14.5,14.51,14.5,14.51,400000.0
2009-08-12 22:14:00,14.5,14.5,14.5,14.5,400000.0
2009-08-12 22:17:00,14.46,14.538,14.396,14.524,400000.0
2009-08-12 22:19:00,14.465,14.529,14.388,14.445,750000.0
2009-08-12 22:20:00,14.375,14.485,14.349,14.48,500000.0
2009-08-12 22:21:00,14.501,14.511,14.422,14.48,400000.0
2009-08-12 22:22:00,14.49,14.5,14.49,14.5,400000.0
2009-08-12 22:23:00,14.434,14.526,14.429,14.429,400000.0
2009-08-12 22:24:00,14.427,14.516,14.414,14.512,450000.0
2009-08-12 22:25:00,14.48,14.48,14.48,14.48,200000.0
2009-08-12 22:27:00,14.438,14.461,14.438,14.457,200000.0
2009-08-12 22:28:00,14.502,14.504,14.437,14.504,200000.0
2009-08-12 22:29:00,14.51,14.51,14.51,14.51,100000.0
2009-08-12 22:30:00,14.493,14.493,14.462,14.462,100000.0
2009-08-12 22:31:00,14.435,14.501,14.387,14.453,350000.0
2009-08-12 22:32:00,14.5,14.5,14.49,14.5,300000.0
2009-08-12 22:34:00,14.443,14.497,14.415,14.493,300000.0
2009-08-12 22:35:00,14.382,14.433,14.349,14.433,300000.0
2009-08-12 22:36:00,14.373,14.471,14.345,14.463,350000.0
2009-08-12 22:37:00,14.438,14.471,14.346,14.471,550000.0
2009-08-12 22:38:00,14.387,14.481,14.355,14.416,350000.0
2009-08-12 22:39:00,14.468,14.486,14.352,14.442,500000.0
2009-08-12 22:40:00,14.38,14.495,14.38,14.419,200000.0
2009-08-12 22:41:00,14.466,14.513,14.4,14.4,400000.0
2009-08-12 22:42:00,14.48,14.5,14.48,14.5,550000.0
2009-08-12 22:43:00,14.458,14.479,14.413,14.442,550000.0
2009-08-12 22:44:00,14.5,14.5,14.49,14.49,450000.0
2009-08-12 22:45:00,14.42,14.486,14.367,14.376,450000.0
2009-08-12 22:46:00,14.49,14.5,14.49,14.5,550000.0
2009-08-12 22:47:00,14.503,14.503,14.374,14.495,550000.0
2009-08-12 22:48:00,14.468,14.511,14.375,14.44,350000.0
2009-08-12 22:49:00,14.507,14.507,14.372,14.424,350000.0
2009-08-12 22:50:00,14.518,14.537,14.377,14.377,750000.0
2009-08-12 22:51:00,14.359,14.449,14.359,14.449,350000.0
2009-08-12 22:52:00,14.508,14.515,14.43,14.43,350000.0
2009-08-12 22:55:00,14.453,14.499,14.364,14.499,350000.0
2009-08-12 22:56:00,14.455,14.502,14.39,14.39,400000.0
2009-08-12 22:57:00,14.482,14.489,14.443,14.458,300000.0
2009-08-12 22:58:00,14.5,14.5,14.49,14.49,550000.0
2009-08-12 22:59:00,14.503,14.521,14.458,14.466,550000.0
2009-08-12 23:00:00,14.514,14.577,14.392,14.486,800000.0
2009-08-12 23:01:00,14.404,14.464,14.385,14.385,250000.0
2009-08-12 23:02:00,14.469,14.469,14.469,14.469,50000.0
2009-08-12 23:03:00,14.489,14.498,14.397,14.443,250000.0
2009-08-12 23:04:00,14.459,14.507,14.427,14.476,400000.0
2009-08-12 23:05:00,14.51,14.51,14.5,14.5,350000.0
2009-08-12 23:07:00,14.505,14.505,14.442,14.491,350000.0
2009-08-12 23:08:00,14.51,14.51,14.5,14.5,350000.0
2009-08-12 23:09:00,14.408,14.538,14.408,14.487,350000.0
2009-08-12 23:10:00,14.452,14.557,14.402,14.427,1050000.0
2009-08-12 23:11:00,14.52,14.52,14.51,14.51,500000.0
2009-08-12 23:14:00,14.393,14.506,14.393,14.46,500000.0
2009-08-12 23:15:00,14.453,14.498,14.366,14.397,600000.0
2009-08-12 23:16:00,14.5,14.51,14.5,14.51,350000.0
2009-08-12 23:20:00,14.463,14.503,14.379,14.463,350000.0
2009-08-12 23:22:00,14.443,14.527,14.387,14.507,400000.0
2009-08-12 23:24:00,14.459,14.489,14.361,14.488,400000.0
2009-08-12 23:30:00,14.492,14.498,14.358,14.461,700000.0
2009-08-12 23:37:00,14.5,14.5,14.5,14.5,1350000.0
2009-08-12 23:40:00,14.434,14.503,14.362,14.376,1350000.0
2009-08-12 23:47:00,14.51,14.51,14.51,14.51,1100000.0
2009-08-12 23:50:00,14.384,14.504,14.362,14.394,1100000.0
2009-08-12 23:51:00,14.497,14.497,14.493,14.493,100000.0
2009-08-12 23:53:00,14.495,14.5,14.491,14.491,150000.0
2009-08-13 00:00:00,14.483,14.502,14.354,14.43,1600000.0
2009-08-13 00:01:00,14.496,14.514,14.427,14.483,200000.0
2009-08-13 00:02:00,14.419,14.489,14.377,14.406,350000.0
2009-08-13 00:03:00,14.438,14.555,14.419,14.419,500000.0
2009-08-13 00:04:00,14.414,14.498,14.385,14.498,200000.0
2009-08-13 00:05:00,14.509,14.509,14.451,14.458,300000.0
2009-08-13 00:07:00,14.479,14.482,14.385,14.395,350000.0
2009-08-13 00:08:00,14.504,14.504,14.388,14.388,200000.0
2009-08-13 00:09:00,14.48,14.484,14.402,14.484,250000.0
2009-08-13 00:10:00,14.509,14.593,14.441,14.441,800000.0
2009-08-13 00:11:00,14.434,14.521,14.415,14.521,400000.0
2009-08-13 00:13:00,14.472,14.488,14.36,14.431,550000.0
2009-08-13 00:15:00,14.495,14.495,14.39,14.39,250000.0
2009-08-13 00:16:00,14.45,14.541,14.42,14.42,400000.0
2009-08-13 00:17:00,14.51,14.51,14.5,14.5,400000.0
2009-08-13 00:20:00,14.378,14.502,14.378,14.497,400000.0
2009-08-13 00:21:00,14.447,14.447,14.408,14.408,100000.0
2009-08-13 00:23:00,14.522,14.522,14.468,14.501,300000.0
2009-08-13 00:27:00,14.52,14.52,14.52,14.52,150000.0
2009-08-13 00:29:00,14.544,14.544,14.516,14.516,150000.0
2009-08-13 00:30:00,14.383,14.501,14.378,14.501,500000.0
2009-08-13 00:32:00,14.423,14.546,14.423,14.515,400000.0
2009-08-13 00:33:00,14.52,14.52,14.51,14.51,500000.0
2009-08-13 00:38:00,14.48,14.517,14.384,14.492,500000.0
2009-08-13 00:39:00,14.515,14.515,14.457,14.457,200000.0
2009-08-13 00:40:00,14.499,14.504,14.363,14.496,1300000.0
2009-08-13 00:41:00,14.471,14.519,14.471,14.519,400000.0
2009-08-13 00:42:00,14.501,14.544,14.408,14.462,550000.0
2009-08-13 00:50:00,14.498,14.504,14.368,14.504,550000.0
2009-08-13 00:54:00,14.436,14.444,14.436,14.444,100000.0
2009-08-13 00:55:00,14.378,14.511,14.378,14.417,400000.0
2009-08-13 00:56:00,14.515,14.524,14.444,14.513,550000.0
2009-08-13 00:59:00,14.488,14.51,14.452,14.496,400000.0
2009-08-13 01:00:00,14.514,14.514,14.378,14.501,1050000.0
2009-08-13 01:01:00,14.374,14.487,14.335,14.487,350000.0
2009-08-13 01:02:00,14.506,14.543,14.423,14.504,750000.0
2009-08-13 01:06:00,14.398,14.453,14.398,14.453,100000.0
2009-08-13 01:07:00,14.496,14.53,14.385,14.493,900000.0
2009-08-13 01:09:00,14.404,14.538,14.404,14.42,350000.0
2009-08-13 01:10:00,14.423,14.516,14.373,14.432,650000.0
2009-08-13 01:11:00,14.504,14.528,14.405,14.405,400000.0
2009-08-13 01:13:00,14.424,14.567,14.424,14.426,400000.0
2009-08-13 01:16:00,14.488,14.519,14.477,14.511,400000.0
2009-08-13 01:17:00,14.51,14.52,14.51,14.52,250000.0
2009-08-13 01:18:00,14.4,14.501,14.4,14.437,250000.0
2009-08-13 01:19:00,14.518,14.526,14.433,14.433,350000.0
2009-08-13 01:20:00,14.479,14.509,14.381,14.507,750000.0
2009-08-13 01:21:00,14.408,14.454,14.408,14.454,100000.0
2009-08-13 01:22:00,14.518,14.518,14.366,14.39,550000.0
2009-08-13 01:26:00,14.441,14.507,14.382,14.438,350000.0
2009-08-13 01:28:00,14.471,14.546,14.393,14.515,400000.0
2009-08-13 01:29:00,14.5,14.51,14.5,14.51,600000.0
2009-08-13 01:30:00,14.515,14.522,14.412,14.471,600000.0
2009-08-13 01:31:00,14.51,14.52,14.51,14.51,650000.0
2009-08-13 01:33:00,14.496,14.54,14.458,14.472,650000.0
2009-08-13 01:34:00,14.51,14.52,14.51,14.52,400000.0
2009-08-13 01:35:00,14.51,14.51,14.51,14.51,400000.0
2009-08-13 01:36:00,14.474,14.543,14.394,14.543,400000.0
2009-08-13 01:40:00,14.462,14.514,14.42,14.456,700000.0
2009-08-13 01:45:00,14.373,14.504,14.373,14.494,800000.0
2009-08-13 01:46:00,14.417,14.501,14.417,14.501,200000.0
2009-08-13 01:47:00,14.466,14.532,14.466,14.531,850000.0
2009-08-13 01:48:00,14.536,14.567,14.419,14.419,500000.0
2009-08-13 01:49:00,14.524,14.524,14.431,14.513,550000.0
2009-08-13 01:50:00,14.498,14.532,14.406,14.532,500000.0
2009-08-13 01:51:00,14.501,14.539,14.5,14.534,300000.0
2009-08-13 01:52:00,14.521,14.564,14.465,14.52,400000.0
2009-08-13 01:53:00,14.544,14.544,14.424,14.517,400000.0
2009-08-13 01:54:00,14.495,14.54,14.423,14.512,500000.0
2009-08-13 01:55:00,14.51,14.529,14.425,14.511,600000.0
2009-08-13 01:56:00,14.493,14.525,14.439,14.439,450000.0
2009-08-13 01:57:00,14.54,14.54,14.52,14.52,500000.0
2009-08-13 01:58:00,14.524,14.554,14.469,14.524,500000.0
2009-08-13 01:59:00,14.544,14.549,14.507,14.511,350000.0
2009-08-13 02:00:00,14.54,14.54,14.51,14.52,350000.0
2009-08-13 02:01:00,14.492,14.563,14.44,14.44,350000.0
2009-08-13 02:02:00,14.5,14.52,14.5,14.51,400000.0
2009-08-13 02:03:00,14.433,14.535,14.433,14.516,400000.0
2009-08-13 02:04:00,14.53,14.53,14.417,14.435,400000.0
2009-08-13 02:05:00,14.539,14.539,14.364,14.386,750000.0
2009-08-13 02:06:00,14.525,14.575,14.439,14.439,800000.0
2009-08-13 02:07:00,14.483,14.533,14.478,14.514,500000.0
2009-08-13 02:08:00,14.54,14.54,14.392,14.501,150000.0
2009-08-13 02:09:00,14.528,14.542,14.406,14.54,850000.0
2009-08-13 02:10:00,14.537,14.547,14.474,14.487,400000.0
2009-08-13 02:11:00,14.526,14.536,14.441,14.441,400000.0
2009-08-13 02:12:00,14.492,14.546,14.402,14.511,400000.0
2009-08-13 02:13:00,14.487,14.536,14.376,14.536,250000.0
2009-08-13 02:14:00,14.53,14.53,14.52,14.52,100000.0
2009-08-13 02:15:00,14.511,14.511,14.498,14.498,100000.0
2009-08-13 02:16:00,14.4,14.56,14.4,14.496,450000.0
2009-08-13 02:17:00,14.535,14.549,14.382,14.434,1050000.0
2009-08-13 02:18:00,14.522,14.529,14.396,14.435,750000.0
2009-08-13 02:19:00,14.468,14.524,14.394,14.524,500000.0
2009-08-13 02:20:00,14.458,14.521,14.378,14.521,500000.0
2009-08-13 02:21:00,14.502,14.557,14.453,14.493,500000.0
2009-08-13 02:22:00,14.486,14.546,14.486,14.546,250000.0
2009-08-13 02:23:00,14.504,14.535,14.423,14.428,400000.0
2009-08-13 02:24:00,14.494,14.515,14.369,14.442,500000.0
2009-08-13 02:25:00,14.497,14.534,14.37,14.474,450000.0
2009-08-13 02:26:00,14.533,14.543,14.418,14.478,300000.0
2009-08-13 02:27:00,14.51,14.51,14.51,14.51,450000.0
2009-08-13 02:28:00,14.448,14.561,14.448,14.543,450000.0
2009-08-13 02:29:00,14.51,14.52,14.51,14.51,550000.0
2009-08-13 02:30:00,14.366,14.508,14.357,14.508,550000.0
2009-08-13 02:31:00,14.544,14.55,14.411,14.436,950000.0
2009-08-13 02:32:00,14.487,14.528,14.42,14.528,300000.0
2009-08-13 02:33:00,14.53,14.53,14.52,14.52,200000.0
2009-08-13 02:34:00,14.512,14.522,14.438,14.438,200000.0
2009-08-13 02:35:00,14.484,14.575,14.442,14.538,550000.0
2009-08-13 02:36:00,14.415,14.521,14.353,14.419,550000.0
2009-08-13 02:37:00,14.557,14.567,14.466,14.466,400000.0
2009-08-13 02:38:00,14.55,14.55,14.53,14.53,450000.0
2009-08-13 02:39:00,14.467,14.617,14.467,14.529,450000.0
2009-08-13 02:40:00,14.541,14.541,14.538,14.538,100000.0
2009-08-13 02:41:00,14.54,14.54,14.53,14.53,400000.0
2009-08-13 02:42:00,14.44,14.534,14.403,14.432,400000.0
2009-08-13 02:43:00,14.436,14.549,14.43,14.461,650000.0
2009-08-13 02:44:00,14.451,14.558,14.451,14.517,250000.0
2009-08-13 02:45:00,14.527,14.527,14.467,14.467,100000.0
2009-08-13 02:46:00,14.544,14.549,14.412,14.539,800000.0
2009-08-13 02:47:00,14.472,14.548,14.454,14.469,550000.0
2009-08-13 02:48:00,14.529,14.529,14.398,14.411,950000.0
2009-08-13 02:49:00,14.54,14.55,14.53,14.53,900000.0
2009-08-13 02:50:00,14.43,14.544,14.43,14.5,900000.0
2009-08-13 02:51:00,14.573,14.573,14.462,14.538,1000000.0
2009-08-13 02:53:00,14.506,14.506,14.373,14.388,650000.0
2009-08-13 02:54:00,14.511,14.534,14.399,14.514,500000.0
2009-08-13 02:55:00,14.53,14.54,14.53,14.54,650000.0
2009-08-13 02:56:00,14.53,14.53,14.53,14.53,650000.0
2009-08-13 02:57:00,14.54,14.54,14.432,14.53,650000.0
2009-08-13 02:58:00,14.515,14.525,14.412,14.48,1000000.0
2009-08-13 02:59:00,14.468,14.524,14.376,14.379,1300000.0
2009-08-13 03:00:00,14.498,14.515,14.38,14.508,500000.0
2009-08-13 03:01:00,14.456,14.579,14.456,14.531,350000.0
2009-08-13 03:02:00,14.514,14.534,14.45,14.528,550000.0
2009-08-13 03:03:00,14.535,14.543,14.468,14.543,200000.0
2009-08-13 03:04:00,14.526,14.526,14.415,14.498,400000.0
2009-08-13 03:05:00,14.53,14.551,14.415,14.534,400000.0
2009-08-13 03:06:00,14.434,14.501,14.416,14.416,350000.0
2009-08-13 03:07:00,14.509,14.562,14.401,14.469,700000.0
2009-08-13 03:08:00,14.428,14.525,14.413,14.504,450000.0
2009-08-13 03:09:00,14.433,14.564,14.433,14.522,800000.0
2009-08-13 03:10:00,14.526,14.526,14.394,14.469,350000.0
2009-08-13 03:11:00,14.488,14.537,14.432,14.537,500000.0
2009-08-13 03:12:00,14.417,14.531,14.417,14.531,100000.0
2009-08-13 03:13:00,14.421,14.54,14.404,14.449,650000.0
2009-08-13 03:14:00,14.53,14.53,14.52,14.53,600000.0
2009-08-13 03:15:00,14.448,14.534,14.448,14.478,600000.0
2009-08-13 03:16:00,14.442,14.589,14.442,14.451,600000.0
2009-08-13 03:17:00,14.501,14.501,14.354,14.401,650000.0
2009-08-13 03:18:00,14.447,14.528,14.416,14.485,600000.0
2009-08-13 03:19:00,14.436,14.546,14.398,14.473,750000.0
2009-08-13 03:20:00,14.458,14.509,14.458,14.509,250000.0
2009-08-13 03:22:00,14.515,14.535,14.43,14.53,450000.0
2009-08-13 03:23:00,14.476,14.489,14.354,14.4,450000.0
2009-08-13 03:24:00,14.523,14.523,14.401,14.493,500000.0
2009-08-13 03:25:00,14.515,14.536,14.396,14.527,450000.0
2009-08-13 03:26:00,14.527,14.531,14.366,14.471,450000.0
2009-08-13 03:27:00,14.54,14.54,14.407,14.499,800000.0
2009-08-13 03:28:00,14.52,14.53,14.52,14.53,1000000.0
2009-08-13 03:29:00,14.449,14.54,14.413,14.521,1000000.0
2009-08-13 03:30:00,14.413,14.521,14.413,14.521,100000.0
2009-08-13 03:33:00,14.526,14.526,14.399,14.493,400000.0
2009-08-13 03:34:00,14.53,14.53,14.52,14.52,300000.0
2009-08-13 03:35:00,14.424,14.521,14.422,14.521,300000.0
2009-08-13 03:36:00,14.425,14.494,14.425,14.426,400000.0
2009-08-13 03:37:00,14.5,14.538,14.399,14.526,650000.0
2009-08-13 03:39:00,14.513,14.559,14.425,14.425,650000.0
2009-08-13 03:40:00,14.446,14.53,14.398,14.53,300000.0
2009-08-13 03:41:00,14.525,14.534,14.44,14.534,300000.0
2009-08-13 03:43:00,14.468,14.551,14.41,14.535,400000.0
2009-08-13 03:44:00,14.52,14.52,14.51,14.51,350000.0
2009-08-13 03:45:00,14.486,14.513,14.471,14.508,350000.0
2009-08-13 03:46:00,14.477,14.522,14.476,14.476,300000.0
2009-08-13 03:47:00,14.448,14.556,14.44,14.44,550000.0
2009-08-13 03:48:00,14.412,14.533,14.412,14.527,500000.0
2009-08-13 03:49:00,14.507,14.558,14.439,14.495,600000.0
2009-08-13 03:50:00,14.487,14.5,14.353,14.417,650000.0
2009-08-13 03:51:00,14.475,14.531,14.41,14.487,550000.0
2009-08-13 03:52:00,14.5,14.51,14.5,14.51,750000.0
2009-08-13 03:53:00,14.466,14.551,14.42,14.508,750000.0
2009-08-13 03:54:00,14.422,14.515,14.413,14.456,550000.0
2009-08-13 03:55:00,14.427,14.516,14.386,14.448,800000.0
2009-08-13 03:56:00,14.427,14.537,14.426,14.536,500000.0
2009-08-13 03:57:00,14.52,14.52,14.51,14.52,850000.0
2009-08-13 03:58:00,14.522,14.522,14.404,14.502,850000.0
2009-08-13 03:59:00,14.534,14.534,14.393,14.471,650000.0
2009-08-13 04:00:00,14.404,14.431,14.404,14.431,100000.0
2009-08-13 04:01:00,14.44,14.548,14.44,14.544,150000.0
2009-08-13 04:02:00,14.421,14.462,14.421,14.462,150000.0
2009-08-13 04:03:00,14.503,14.508,14.441,14.508,150000.0
2009-08-13 04:04:00,14.408,14.49,14.408,14.49,100000.0
2009-08-13 04:05:00,14.416,14.556,14.407,14.541,350000.0
2009-08-13 04:06:00,14.494,14.506,14.494,14.506,100000.0
2009-08-13 04:07:00,14.488,14.543,14.43,14.543,300000.0
2009-08-13 04:08:00,14.464,14.516,14.401,14.473,300000.0
2009-08-13 04:09:00,14.514,14.522,14.399,14.475,950000.0
2009-08-13 04:10:00,14.513,14.513,14.393,14.393,250000.0
2009-08-13 04:11:00,14.52,14.52,14.386,14.457,300000.0
2009-08-13 04:12:00,14.413,14.45,14.375,14.375,200000.0
2009-08-13 04:13:00,14.414,14.55,14.401,14.446,350000.0
2009-08-13 04:14:00,14.43,14.516,14.416,14.416,200000.0
2009-08-13 04:15:00,14.443,14.443,14.443,14.443,50000.0
2009-08-13 04:16:00,14.49,14.49,14.49,14.49,400000.0
2009-08-13 04:17:00,14.454,14.523,14.374,14.523,400000.0
2009-08-13 04:20:00,14.495,14.495,14.495,14.495,50000.0
2009-08-13 04:21:00,14.506,14.527,14.446,14.502,250000.0
2009-08-13 04:23:00,14.455,14.528,14.445,14.445,300000.0
2009-08-13 04:24:00,14.486,14.508,14.36,14.426,250000.0
2009-08-13 04:25:00,14.509,14.509,14.471,14.471,200000.0
2009-08-13 04:26:00,14.524,14.561,14.417,14.502,400000.0
2009-08-13 04:27:00,14.483,14.513,14.378,14.513,300000.0
2009-08-13 04:28:00,14.424,14.504,14.424,14.436,300000.0
2009-08-13 04:29:00,14.511,14.544,14.433,14.448,550000.0
2009-08-13 04:30:00,14.51,14.587,14.429,14.429,550000.0
2009-08-13 04:31:00,14.438,14.525,14.367,14.489,400000.0
2009-08-13 04:33:00,14.454,14.528,14.35,14.528,400000.0
2009-08-13 04:34:00,14.479,14.525,14.398,14.398,350000.0
2009-08-13 04:36:00,14.539,14.539,14.428,14.428,350000.0
2009-08-13 04:37:00,14.402,14.501,14.367,14.501,200000.0
2009-08-13 04:38:00,14.483,14.528,14.436,14.528,250000.0
2009-08-13 04:39:00,14.499,14.504,14.375,14.425,750000.0
2009-08-13 04:40:00,14.475,14.514,14.475,14.514,100000.0
2009-08-13 04:41:00,14.478,14.511,14.476,14.511,200000.0
2009-08-13 04:42:00,14.502,14.502,14.502,14.502,50000.0
2009-08-13 04:44:00,14.441,14.515,14.381,14.402,850000.0
2009-08-13 04:45:00,14.394,14.479,14.364,14.479,600000.0
2009-08-13 04:46:00,14.491,14.491,14.353,14.38,550000.0
2009-08-13 04:47:00,14.446,14.448,14.446,14.448,100000.0
2009-08-13 04:48:00,14.53,14.53,14.433,14.508,450000.0
2009-08-13 04:49:00,14.527,14.544,14.418,14.458,550000.0
2009-08-13 04:50:00,14.446,14.507,14.418,14.418,450000.0
2009-08-13 04:52:00,14.43,14.537,14.43,14.499,200000.0
2009-08-13 04:53:00,14.498,14.524,14.439,14.505,450000.0
2009-08-13 04:54:00,14.515,14.515,14.462,14.462,150000.0
2009-08-13 04:55:00,14.516,14.52,14.424,14.515,500000.0
2009-08-13 04:56:00,14.5,14.52,14.5,14.52,350000.0
2009-08-13 04:57:00,14.493,14.531,14.435,14.435,350000.0
2009-08-13 04:58:00,14.518,14.519,14.483,14.483,150000.0
2009-08-13 04:59:00,14.52,14.52,14.51,14.52,400000.0
2009-08-13 05:00:00,14.454,14.531,14.358,14.531,400000.0
2009-08-13 05:02:00,14.514,14.514,14.375,14.511,700000.0
2009-08-13 05:03:00,14.445,14.541,14.445,14.46,350000.0
2009-08-13 05:04:00,14.478,14.516,14.403,14.414,400000.0
2009-08-13 05:05:00,14.51,14.52,14.51,14.52,400000.0
2009-08-13 05:06:00,14.51,14.51,14.51,14.51,400000.0
2009-08-13 05:07:00,14.457,14.527,14.374,14.523,400000.0
2009-08-13 05:08:00,14.52,14.52,14.51,14.51,1000000.0
2009-08-13 05:09:00,14.493,14.534,14.383,14.43,1000000.0
2009-08-13 05:10:00,14.36,14.495,14.36,14.495,200000.0
2009-08-13 05:11:00,14.513,14.513,14.373,14.507,350000.0
2009-08-13 05:12:00,14.52,14.52,14.51,14.51,550000.0
2009-08-13 05:13:00,14.495,14.495,14.356,14.39,550000.0
2009-08-13 05:17:00,14.52,14.52,14.51,14.52,700000.0
2009-08-13 05:18:00,14.51,14.52,14.51,14.52,700000.0
2009-08-13 05:19:00,14.421,14.506,14.357,14.357,700000.0
2009-08-13 05:20:00,14.416,14.534,14.413,14.453,500000.0
2009-08-13 05:21:00,14.545,14.554,14.428,14.463,550000.0
2009-08-13 05:22:00,14.383,14.52,14.383,14.52,300000.0
2009-08-13 05:23:00,14.409,14.505,14.408,14.442,400000.0
2009-08-13 05:24:00,14.422,14.505,14.396,14.505,400000.0
2009-08-13 05:25:00,14.406,14.542,14.406,14.515,350000.0
2009-08-13 05:26:00,14.518,14.524,14.384,14.388,500000.0
2009-08-13 05:29:00,14.432,14.517,14.399,14.51,400000.0
2009-08-13 05:30:00,14.524,14.524,14.485,14.485,200000.0
2009-08-13 05:31:00,14.52,14.52,14.51,14.52,350000.0
2009-08-13 05:32:00,14.405,14.518,14.403,14.403,350000.0
2009-08-13 05:33:00,14.527,14.527,14.387,14.486,400000.0
2009-08-13 05:35:00,14.51,14.51,14.51,14.51,300000.0
2009-08-13 05:38:00,14.403,14.453,14.393,14.449,300000.0
2009-08-13 05:40:00,14.454,14.523,14.374,14.523,400000.0
2009-08-13 05:41:00,14.499,14.545,14.418,14.418,350000.0
2009-08-13 05:42:00,14.518,14.543,14.408,14.445,350000.0
2009-08-13 05:43:00,14.46,14.551,14.46,14.542,400000.0
2009-08-13 05:46:00,14.527,14.538,14.428,14.428,350000.0
2009-08-13 05:47:00,14.489,14.519,14.408,14.496,350000.0
2009-08-13 05:50:00,14.443,14.514,14.337,14.514,400000.0
2009-08-13 05:52:00,14.458,14.539,14.398,14.528,400000.0
2009-08-13 05:53:00,14.52,14.52,14.51,14.51,400000.0
2009-08-13 05:54:00,14.464,14.533,14.384,14.533,400000.0
2009-08-13 05:56:00,14.443,14.518,14.388,14.477,400000.0
2009-08-13 05:57:00,14.51,14.52,14.51,14.51,400000.0
2009-08-13 05:59:00,14.498,14.544,14.453,14.514,400000.0
2009-08-13 06:00:00,14.495,14.495,14.386,14.469,400000.0
2009-08-13 06:02:00,14.522,14.524,14.522,14.524,100000.0
2009-08-13 06:03:00,14.525,14.578,14.435,14.466,900000.0
2009-08-13 06:04:00,14.54,14.55,14.54,14.55,350000.0
2009-08-13 06:06:00,14.54,14.54,14.54,14.54,350000.0
2009-08-13 06:07:00,14.408,14.523,14.391,14.436,350000.0
2009-08-13 06:08:00,14.55,14.55,14.54,14.55,350000.0
2009-08-13 06:09:00,14.54,14.54,14.54,14.54,350000.0
2009-08-13 06:10:00,14.459,14.523,14.392,14.392,350000.0
2009-08-13 06:14:00,14.558,14.57,14.428,14.428,450000.0
2009-08-13 06:15:00,14.526,14.546,14.455,14.455,500000.0
2009-08-13 06:16:00,14.383,14.55,14.383,14.429,450000.0
2009-08-13 06:17:00,14.414,14.537,14.414,14.447,500000.0
2009-08-13 06:18:00,14.517,14.537,14.416,14.526,450000.0
2009-08-13 06:19:00,14.43,14.514,14.418,14.514,350000.0
2009-08-13 06:20:00,14.488,14.526,14.406,14.406,450000.0
2009-08-13 06:21:00,14.487,14.533,14.39,14.533,350000.0
2009-08-13 06:22:00,14.447,14.519,14.368,14.519,350000.0
2009-08-13 06:23:00,14.459,14.552,14.419,14.419,450000.0
2009-08-13 06:24:00,14.455,14.573,14.414,14.414,550000.0
2009-08-13 06:25:00,14.465,14.499,14.352,14.499,450000.0
2009-08-13 06:26:00,14.437,14.522,14.407,14.478,350000.0
2009-08-13 06:27:00,14.504,14.528,14.397,14.447,400000.0
2009-08-13 06:30:00,14.51,14.514,14.387,14.387,550000.0
2009-08-13 06:31:00,14.524,14.524,14.365,14.512,350000.0
2009-08-13 06:32:00,14.429,14.507,14.389,14.43,300000.0
2009-08-13 06:33:00,14.528,14.528,14.427,14.489,350000.0
2009-08-13 06:34:00,14.481,14.5,14.376,14.436,350000.0
2009-08-13 06:35:00,14.503,14.568,14.453,14.453,250000.0
2009-08-13 06:36:00,14.471,14.595,14.466,14.549,600000.0
2009-08-13 06:37:00,14.434,14.544,14.409,14.462,450000.0
2009-08-13 06:38:00,14.47,14.532,14.402,14.476,450000.0
2009-08-13 06:39:00,14.518,14.542,14.405,14.542,400000.0
2009-08-13 06:40:00,14.51,14.51,14.414,14.471,350000.0
2009-08-13 06:41:00,14.417,14.529,14.407,14.529,450000.0
2009-08-13 06:42:00,14.413,14.525,14.401,14.465,800000.0
2009-08-13 06:43:00,14.432,14.542,14.421,14.518,550000.0
2009-08-13 06:44:00,14.509,14.544,14.413,14.503,450000.0
2009-08-13 06:45:00,14.438,14.522,14.382,14.394,400000.0
2009-08-13 06:46:00,14.52,14.551,14.421,14.421,400000.0
2009-08-13 06:47:00,14.454,14.57,14.436,14.436,350000.0
2009-08-13 06:48:00,14.415,14.529,14.415,14.448,350000.0
2009-08-13 06:49:00,14.44,14.551,14.44,14.532,350000.0
2009-08-13 06:50:00,14.439,14.536,14.425,14.468,350000.0
2009-08-13 06:51:00,14.55,14.57,14.55,14.56,100000.0
2009-08-13 06:52:00,14.557,14.557,14.456,14.456,100000.0
2009-08-13 06:53:00,14.455,14.547,14.406,14.406,250000.0
2009-08-13 06:54:00,14.525,14.525,14.412,14.515,500000.0
2009-08-13 06:55:00,14.413,14.573,14.413,14.453,550000.0
2009-08-13 06:56:00,14.57,14.57,14.56,14.57,400000.0
2009-08-13 06:57:00,14.467,14.551,14.434,14.488,400000.0
2009-08-13 06:58:00,14.424,14.512,14.408,14.412,400000.0
2009-08-13 06:59:00,14.538,14.538,14.388,14.483,550000.0
2009-08-13 07:00:00,14.45,14.542,14.44,14.44,400000.0
2009-08-13 07:01:00,14.534,14.534,14.418,14.534,550000.0
2009-08-13 07:02:00,14.488,14.547,14.427,14.467,550000.0
2009-08-13 07:03:00,14.479,14.528,14.417,14.446,350000.0
2009-08-13 07:04:00,14.444,14.516,14.408,14.408,550000.0
2009-08-13 07:05:00,14.549,14.55,14.452,14.535,400000.0
2009-08-13 07:06:00,14.552,14.555,14.474,14.474,350000.0
2009-08-13 07:08:00,14.5,14.552,14.456,14.552,350000.0
2009-08-13 07:09:00,14.498,14.511,14.441,14.503,350000.0
2009-08-13 07:10:00,14.461,14.565,14.423,14.423,1000000.0
2009-08-13 07:11:00,14.542,14.542,14.41,14.497,600000.0
2009-08-13 07:12:00,14.518,14.522,14.399,14.51,800000.0
2009-08-13 07:13:00,14.463,14.533,14.437,14.497,350000.0
2009-08-13 07:14:00,14.539,14.551,14.442,14.488,550000.0
2009-08-13 07:15:00,14.406,14.546,14.406,14.507,350000.0
2009-08-13 07:17:00,14.545,14.551,14.408,14.535,300000.0
2009-08-13 07:18:00,14.434,14.531,14.434,14.531,350000.0
2009-08-13 07:19:00,14.554,14.567,14.483,14.483,400000.0
2009-08-13 07:20:00,14.527,14.54,14.443,14.443,150000.0
2009-08-13 07:21:00,14.58,14.58,14.56,14.58,450000.0
2009-08-13 07:24:00,14.467,14.552,14.409,14.477,450000.0
2009-08-13 07:25:00,14.484,14.577,14.456,14.555,350000.0
2009-08-13 07:26:00,14.536,14.536,14.408,14.408,400000.0
2009-08-13 07:27:00,14.507,14.539,14.409,14.411,550000.0
2009-08-13 07:28:00,14.51,14.51,14.461,14.461,100000.0
2009-08-13 07:30:00,14.488,14.568,14.419,14.556,400000.0
2009-08-13 07:31:00,14.58,14.58,14.57,14.57,400000.0
2009-08-13 07:32:00,14.467,14.54,14.403,14.524,400000.0
2009-08-13 07:33:00,14.444,14.517,14.418,14.418,450000.0
2009-08-13 07:34:00,14.537,14.56,14.455,14.497,500000.0
2009-08-13 07:35:00,14.435,14.537,14.435,14.519,400000.0
2009-08-13 07:36:00,14.541,14.543,14.463,14.516,550000.0
2009-08-13 07:37:00,14.59,14.59,14.58,14.58,100000.0
2009-08-13 07:38:00,14.49,14.572,14.49,14.572,100000.0
2009-08-13 07:39:00,14.507,14.582,14.489,14.499,450000.0
2009-08-13 07:40:00,14.438,14.558,14.438,14.465,550000.0
2009-08-13 07:41:00,14.466,14.543,14.377,14.543,500000.0
2009-08-13 07:42:00,14.462,14.552,14.451,14.527,350000.0
2009-08-13 07:43:00,14.565,14.565,14.424,14.526,400000.0
2009-08-13 07:44:00,14.524,14.613,14.46,14.46,600000.0
2009-08-13 07:45:00,14.47,14.58,14.411,14.533,1000000.0
2009-08-13 07:46:00,14.522,14.536,14.452,14.499,450000.0
2009-08-13 07:47:00,14.493,14.549,14.426,14.549,450000.0
2009-08-13 07:48:00,14.564,14.576,14.46,14.505,800000.0
2009-08-13 07:49:00,14.461,14.572,14.461,14.55,500000.0
2009-08-13 07:50:00,14.504,14.65,14.492,14.598,900000.0
2009-08-13 07:51:00,14.59,14.6,14.59,14.6,800000.0
2009-08-13 07:52:00,14.477,14.584,14.467,14.52,800000.0
2009-08-13 07:53:00,14.488,14.679,14.488,14.519,850000.0
2009-08-13 07:54:00,14.547,14.611,14.528,14.584,500000.0
2009-08-13 07:55:00,14.539,14.602,14.483,14.483,500000.0
2009-08-13 07:56:00,14.573,14.61,14.46,14.512,800000.0
2009-08-13 07:57:00,14.493,14.574,14.465,14.559,600000.0
2009-08-13 07:58:00,14.51,14.571,14.458,14.512,850000.0
2009-08-13 07:59:00,14.579,14.598,14.439,14.598,350000.0
2009-08-13 08:00:00,14.585,14.648,14.497,14.497,550000.0
2009-08-13 08:01:00,14.598,14.598,14.497,14.589,350000.0
2009-08-13 08:02:00,14.603,14.603,14.487,14.5,450000.0
2009-08-13 08:03:00,14.592,14.641,14.497,14.578,500000.0
2009-08-13 08:04:00,14.564,14.588,14.491,14.521,400000.0
2009-08-13 08:05:00,14.615,14.627,14.518,14.518,400000.0
2009-08-13 08:06:00,14.633,14.655,14.552,14.63,500000.0
2009-08-13 08:07:00,14.545,14.593,14.49,14.533,450000.0
2009-08-13 08:08:00,14.523,14.6,14.456,14.509,400000.0
2009-08-13 08:09:00,14.496,14.653,14.469,14.566,800000.0
2009-08-13 08:10:00,14.543,14.646,14.539,14.61,350000.0
2009-08-13 08:11:00,14.53,14.584,14.501,14.583,500000.0
2009-08-13 08:12:00,14.481,14.581,14.458,14.581,350000.0
2009-08-13 08:13:00,14.502,14.612,14.485,14.597,550000.0
2009-08-13 08:14:00,14.548,14.638,14.492,14.492,500000.0
2009-08-13 08:15:00,14.626,14.659,14.526,14.595,550000.0
2009-08-13 08:16:00,14.592,14.592,14.493,14.494,350000.0
2009-08-13 08:17:00,14.536,14.628,14.495,14.518,500000.0
2009-08-13 08:18:00,14.591,14.612,14.488,14.488,400000.0
2009-08-13 08:19:00,14.515,14.565,14.483,14.519,700000.0
2009-08-13 08:20:00,14.522,14.597,14.491,14.518,500000.0
2009-08-13 08:21:00,14.505,14.62,14.505,14.607,450000.0
2009-08-13 08:22:00,14.575,14.588,14.483,14.483,500000.0
2009-08-13 08:23:00,14.607,14.626,14.513,14.576,550000.0
2009-08-13 08:24:00,14.538,14.616,14.501,14.543,400000.0
2009-08-13 08:25:00,14.514,14.632,14.514,14.567,650000.0
2009-08-13 08:26:00,14.619,14.619,14.493,14.58,400000.0
2009-08-13 08:27:00,14.612,14.612,14.518,14.592,350000.0
2009-08-13 08:28:00,14.552,14.663,14.495,14.495,600000.0
2009-08-13 08:29:00,14.581,14.617,14.453,14.573,750000.0
2009-08-13 08:30:00,14.488,14.589,14.488,14.54,400000.0
2009-08-13 08:31:00,14.508,14.595,14.505,14.51,500000.0
2009-08-13 08:32:00,14.53,14.614,14.447,14.518,500000.0
2009-08-13 08:33:00,14.544,14.611,14.493,14.53,500000.0
2009-08-13 08:34:00,14.576,14.636,14.52,14.526,350000.0
2009-08-13 08:35:00,14.608,14.608,14.443,14.551,550000.0
2009-08-13 08:36:00,14.51,14.648,14.51,14.552,400000.0
2009-08-13 08:37:00,14.525,14.647,14.525,14.551,350000.0
2009-08-13 08:38:00,14.622,14.622,14.526,14.584,400000.0
2009-08-13 08:39:00,14.579,14.586,14.563,14.566,350000.0
2009-08-13 08:40:00,14.606,14.611,14.51,14.562,350000.0
2009-08-13 08:41:00,14.532,14.638,14.463,14.638,350000.0
2009-08-13 08:42:00,14.606,14.656,14.522,14.537,550000.0
2009-08-13 08:43:00,14.533,14.646,14.533,14.646,350000.0
2009-08-13 08:44:00,14.549,14.616,14.498,14.55,550000.0
2009-08-13 08:45:00,14.614,14.645,14.503,14.623,550000.0
2009-08-13 08:46:00,14.605,14.651,14.511,14.555,600000.0
2009-08-13 08:47:00,14.56,14.618,14.547,14.617,350000.0
2009-08-13 08:48:00,14.655,14.673,14.595,14.644,550000.0
2009-08-13 08:49:00,14.585,14.621,14.504,14.621,650000.0
2009-08-13 08:50:00,14.589,14.638,14.491,14.582,500000.0
2009-08-13 08:51:00,14.545,14.64,14.523,14.584,450000.0
2009-08-13 08:52:00,14.638,14.638,14.505,14.551,400000.0
2009-08-13 08:53:00,14.58,14.629,14.518,14.602,400000.0
2009-08-13 08:54:00,14.492,14.633,14.492,14.57,450000.0
2009-08-13 08:55:00,14.574,14.655,14.511,14.602,450000.0
2009-08-13 08:56:00,14.67,14.67,14.66,14.66,450000.0
2009-08-13 08:58:00,14.639,14.676,14.516,14.661,450000.0
2009-08-13 08:59:00,14.616,14.616,14.531,14.546,350000.0
2009-08-13 09:00:00,14.555,14.643,14.544,14.583,600000.0
2009-08-13 09:01:00,14.656,14.669,14.581,14.609,400000.0
2009-08-13 09:02:00,14.548,14.644,14.507,14.622,700000.0
2009-08-13 09:03:00,14.645,14.645,14.512,14.624,550000.0
2009-08-13 09:04:00,14.567,14.658,14.547,14.547,350000.0
2009-08-13 09:05:00,14.644,14.651,14.53,14.53,750000.0
2009-08-13 09:06:00,14.592,14.649,14.514,14.649,550000.0
2009-08-13 09:07:00,14.564,14.666,14.536,14.559,500000.0
2009-08-13 09:08:00,14.638,14.638,14.502,14.632,550000.0
2009-08-13 09:09:00,14.61,14.688,14.539,14.661,950000.0
2009-08-13 09:10:00,14.586,14.686,14.511,14.599,450000.0
2009-08-13 09:11:00,14.668,14.674,14.559,14.559,550000.0
2009-08-13 09:12:00,14.559,14.679,14.539,14.647,650000.0
2009-08-13 09:13:00,14.593,14.646,14.562,14.592,350000.0
2009-08-13 09:14:00,14.604,14.679,14.564,14.679,350000.0
2009-08-13 09:15:00,14.637,14.656,14.542,14.553,400000.0
2009-08-13 09:16:00,14.692,14.697,14.583,14.583,450000.0
2009-08-13 09:17:00,14.612,14.677,14.559,14.677,400000.0
2009-08-13 09:18:00,14.586,14.71,14.572,14.572,400000.0
2009-08-13 09:19:00,14.576,14.688,14.522,14.673,600000.0
2009-08-13 09:20:00,14.668,14.68,14.529,14.649,650000.0
2009-08-13 09:21:00,14.599,14.652,14.543,14.621,600000.0
2009-08-13 09:22:00,14.703,14.703,14.585,14.662,600000.0
2009-08-13 09:23:00,14.661,14.707,14.577,14.634,600000.0
2009-08-13 09:24:00,14.662,14.709,14.586,14.686,550000.0
2009-08-13 09:25:00,14.595,14.721,14.595,14.68,550000.0
2009-08-13 09:26:00,14.669,14.716,14.598,14.621,600000.0
2009-08-13 09:27:00,14.664,14.684,14.556,14.572,400000.0
2009-08-13 09:28:00,14.626,14.729,14.588,14.588,350000.0
2009-08-13 09:29:00,14.641,14.73,14.609,14.704,450000.0
2009-08-13 09:30:00,14.622,14.69,14.595,14.624,700000.0
2009-08-13 09:31:00,14.619,14.74,14.6,14.601,450000.0
2009-08-13 09:32:00,14.724,14.724,14.651,14.717,350000.0
2009-08-13 09:33:00,14.689,14.729,14.612,14.697,400000.0
2009-08-13 09:34:00,14.731,14.731,14.581,14.651,650000.0
2009-08-13 09:35:00,14.587,14.737,14.587,14.685,550000.0
2009-08-13 09:36:00,14.617,14.766,14.617,14.725,400000.0
2009-08-13 09:37:00,14.647,14.7,14.585,14.585,350000.0
2009-08-13 09:38:00,14.613,14.697,14.543,14.697,400000.0
2009-08-13 09:39:00,14.618,14.702,14.586,14.62,700000.0
2009-08-13 09:40:00,14.575,14.726,14.575,14.593,400000.0
2009-08-13 09:41:00,14.679,14.684,14.564,14.564,400000.0
2009-08-13 09:42:00,14.591,14.691,14.591,14.591,350000.0
2009-08-13 09:43:00,14.633,14.77,14.633,14.669,450000.0
2009-08-13 09:44:00,14.654,14.693,14.617,14.648,600000.0
2009-08-13 09:45:00,14.578,14.712,14.578,14.669,650000.0
2009-08-13 09:46:00,14.614,14.731,14.589,14.628,650000.0
2009-08-13 09:47:00,14.616,14.674,14.581,14.591,400000.0
2009-08-13 09:48:00,14.703,14.717,14.58,14.651,650000.0
2009-08-13 09:49:00,14.601,14.742,14.601,14.676,650000.0
2009-08-13 09:50:00,14.662,14.703,14.591,14.701,450000.0
2009-08-13 09:51:00,14.679,14.707,14.588,14.66,400000.0
2009-08-13 09:52:00,14.648,14.723,14.581,14.685,450000.0
2009-08-13 09:53:00,14.68,14.727,14.583,14.646,500000.0
2009-08-13 09:54:00,14.636,14.679,14.56,14.62,450000.0
2009-08-13 09:55:00,14.688,14.746,14.627,14.664,600000.0
2009-08-13 09:56:00,14.576,14.653,14.563,14.563,550000.0
2009-08-13 09:57:00,14.62,14.713,14.588,14.69,750000.0
2009-08-13 09:58:00,14.668,14.699,14.586,14.647,350000.0
2009-08-13 09:59:00,14.563,14.678,14.559,14.617,650000.0
2009-08-13 10:00:00,14.596,14.696,14.566,14.641,600000.0
2009-08-13 10:01:00,14.645,14.675,14.578,14.578,350000.0
2009-08-13 10:02:00,14.695,14.695,14.557,14.644,400000.0
2009-08-13 10:03:00,14.601,14.683,14.601,14.619,300000.0
2009-08-13 10:04:00,14.681,14.739,14.605,14.717,400000.0
2009-08-13 10:05:00,14.654,14.708,14.608,14.677,450000.0
2009-08-13 10:06:00,14.565,14.728,14.565,14.6,700000.0
2009-08-13 10:07:00,14.692,14.704,14.574,14.701,450000.0
2009-08-13 10:08:00,14.691,14.726,14.607,14.607,500000.0
2009-08-13 10:09:00,14.679,14.719,14.593,14.701,600000.0
2009-08-13 10:10:00,14.621,14.705,14.575,14.695,600000.0
2009-08-13 10:11:00,14.658,14.709,14.594,14.646,400000.0
2009-08-13 10:12:00,14.635,14.734,14.599,14.734,500000.0
2009-08-13 10:13:00,14.643,14.739,14.595,14.739,750000.0
2009-08-13 10:14:00,14.646,14.732,14.646,14.728,400000.0
2009-08-13 10:15:00,14.605,14.725,14.605,14.701,350000.0
2009-08-13 10:16:00,14.729,14.752,14.601,14.752,500000.0
2009-08-13 10:17:00,14.643,14.742,14.643,14.654,350000.0
2009-08-13 10:18:00,14.667,14.777,14.664,14.733,550000.0
2009-08-13 10:19:00,14.777,14.784,14.658,14.774,450000.0
2009-08-13 10:20:00,14.686,14.727,14.622,14.655,550000.0
2009-08-13 10:21:00,14.645,14.782,14.645,14.727,650000.0
2009-08-13 10:22:00,14.712,14.729,14.625,14.703,400000.0
2009-08-13 10:23:00,14.701,14.703,14.587,14.587,550000.0
2009-08-13 10:24:00,14.606,14.762,14.606,14.622,450000.0
2009-08-13 10:25:00,14.665,14.733,14.639,14.708,500000.0
2009-08-13 10:26:00,14.627,14.744,14.627,14.723,350000.0
2009-08-13 10:27:00,14.666,14.756,14.621,14.621,400000.0
2009-08-13 10:28:00,14.617,14.737,14.617,14.657,350000.0
2009-08-13 10:29:00,14.701,14.761,14.604,14.703,500000.0
2009-08-13 10:30:00,14.629,14.681,14.615,14.615,350000.0
2009-08-13 10:31:00,14.609,14.736,14.606,14.701,450000.0
2009-08-13 10:32:00,14.723,14.729,14.589,14.589,400000.0
2009-08-13 10:33:00,14.695,14.718,14.603,14.701,550000.0
2009-08-13 10:34:00,14.731,14.738,14.602,14.65,700000.0
2009-08-13 10:35:00,14.706,14.745,14.638,14.73,350000.0
2009-08-13 10:36:00,14.611,14.743,14.593,14.743,450000.0
2009-08-13 10:37:00,14.72,14.72,14.564,14.673,500000.0
2009-08-13 10:38:00,14.655,14.752,14.65,14.664,400000.0
2009-08-13 10:39:00,14.659,14.77,14.62,14.623,400000.0
2009-08-13 10:40:00,14.661,14.759,14.618,14.657,400000.0
2009-08-13 10:41:00,14.755,14.755,14.625,14.715,350000.0
2009-08-13 10:42:00,14.642,14.763,14.61,14.763,400000.0
2009-08-13 10:43:00,14.739,14.79,14.654,14.737,550000.0
2009-08-13 10:44:00,14.708,14.77,14.651,14.725,550000.0
2009-08-13 10:45:00,14.62,14.763,14.62,14.745,350000.0
2009-08-13 10:46:00,14.679,14.764,14.654,14.69,550000.0
2009-08-13 10:47:00,14.769,14.81,14.685,14.796,450000.0
2009-08-13 10:48:00,14.763,14.776,14.684,14.768,450000.0
2009-08-13 10:49:00,14.76,14.796,14.683,14.773,500000.0
2009-08-13 10:50:00,14.739,14.777,14.677,14.677,450000.0
2009-08-13 10:51:00,14.721,14.774,14.635,14.774,450000.0
2009-08-13 10:52:00,14.714,14.8,14.665,14.736,500000.0
2009-08-13 10:53:00,14.729,14.747,14.631,14.719,450000.0
2009-08-13 10:54:00,14.763,14.774,14.684,14.704,550000.0
2009-08-13 10:55:00,14.633,14.776,14.633,14.776,350000.0
2009-08-13 10:56:00,14.717,14.776,14.717,14.773,450000.0
2009-08-13 10:57:00,14.651,14.761,14.624,14.722,350000.0
2009-08-13 10:58:00,14.784,14.798,14.671,14.704,350000.0
2009-08-13 10:59:00,14.766,14.787,14.641,14.641,450000.0
2009-08-13 11:00:00,14.706,14.788,14.647,14.691,350000.0
2009-08-13 11:01:00,14.709,14.812,14.652,14.793,600000.0
2009-08-13 11:02:00,14.704,14.825,14.674,14.757,350000.0
2009-08-13 11:03:00,14.704,14.797,14.683,14.792,550000.0
2009-08-13 11:04:00,14.792,14.792,14.707,14.759,600000.0
2009-08-13 11:05:00,14.673,14.774,14.673,14.754,500000.0
2009-08-13 11:06:00,14.798,14.811,14.669,14.811,500000.0
2009-08-13 11:07:00,14.694,14.791,14.649,14.705,450000.0
2009-08-13 11:08:00,14.753,14.784,14.675,14.71,400000.0
2009-08-13 11:09:00,14.678,14.745,14.648,14.745,400000.0
2009-08-13 11:10:00,14.682,14.784,14.651,14.651,400000.0
2009-08-13 11:11:00,14.637,14.761,14.637,14.726,350000.0
2009-08-13 11:12:00,14.721,14.745,14.638,14.745,450000.0
2009-08-13 11:13:00,14.795,14.795,14.657,14.746,400000.0
2009-08-13 11:14:00,14.647,14.767,14.595,14.692,550000.0
2009-08-13 11:15:00,14.668,14.746,14.632,14.632,350000.0
2009-08-13 11:16:00,14.712,14.827,14.69,14.69,350000.0
2009-08-13 11:17:00,14.791,14.807,14.712,14.724,450000.0
2009-08-13 11:18:00,14.81,14.82,14.7,14.797,400000.0
2009-08-13 11:19:00,14.703,14.835,14.703,14.829,550000.0
2009-08-13 11:20:00,14.668,14.8,14.668,14.791,400000.0
2009-08-13 11:21:00,14.712,14.821,14.712,14.811,550000.0
2009-08-13 11:22:00,14.725,14.764,14.677,14.677,350000.0
2009-08-13 11:23:00,14.724,14.808,14.673,14.696,500000.0
2009-08-13 11:24:00,14.69,14.774,14.676,14.676,450000.0
2009-08-13 11:25:00,14.739,14.848,14.73,14.807,400000.0
2009-08-13 11:26:00,14.788,14.808,14.706,14.747,600000.0
2009-08-13 11:27:00,14.688,14.804,14.688,14.804,500000.0
2009-08-13 11:28:00,14.774,14.799,14.677,14.677,350000.0
2009-08-13 11:29:00,14.785,14.824,14.716,14.716,550000.0
2009-08-13 11:30:00,14.701,14.834,14.701,14.752,450000.0
2009-08-13 11:31:00,14.729,14.852,14.721,14.754,450000.0
2009-08-13 11:32:00,14.72,14.841,14.72,14.763,400000.0
2009-08-13 11:33:00,14.74,14.827,14.74,14.744,500000.0
2009-08-13 11:34:00,14.769,14.8,14.682,14.8,400000.0
2009-08-13 11:35:00,14.687,14.819,14.686,14.765,350000.0
2009-08-13 11:36:00,14.783,14.857,14.696,14.696,550000.0
2009-08-13 11:37:00,14.791,14.859,14.744,14.812,350000.0
2009-08-13 11:38:00,14.749,14.755,14.626,14.652,500000.0
2009-08-13 11:39:00,14.776,14.834,14.692,14.778,400000.0
2009-08-13 11:40:00,14.771,14.85,14.762,14.815,550000.0
2009-08-13 11:41:00,14.761,14.809,14.676,14.721,550000.0
2009-08-13 11:42:00,14.807,14.835,14.705,14.705,500000.0
2009-08-13 11:43:00,14.738,14.806,14.702,14.72,450000.0
2009-08-13 11:44:00,14.787,14.815,14.707,14.798,500000.0
2009-08-13 11:45:00,14.762,14.841,14.745,14.748,350000.0
2009-08-13 11:46:00,14.796,14.835,14.723,14.83,500000.0
2009-08-13 11:47:00,14.739,14.824,14.676,14.824,450000.0
2009-08-13 11:48:00,14.786,14.82,14.693,14.705,350000.0
2009-08-13 11:49:00,14.722,14.833,14.699,14.699,400000.0
2009-08-13 11:50:00,14.749,14.813,14.692,14.813,350000.0
2009-08-13 11:51:00,14.78,14.843,14.729,14.743,400000.0
2009-08-13 11:52:00,14.669,14.811,14.669,14.738,500000.0
2009-08-13 11:53:00,14.808,14.881,14.73,14.857,500000.0
2009-08-13 11:54:00,14.822,14.822,14.673,14.725,400000.0
2009-08-13 11:55:00,14.78,14.843,14.727,14.843,350000.0
2009-08-13 11:56:00,14.753,14.855,14.72,14.815,450000.0
2009-08-13 11:57:00,14.793,14.866,14.74,14.74,550000.0
2009-08-13 11:58:00,14.751,14.867,14.746,14.862,350000.0
2009-08-13 11:59:00,14.739,14.865,14.736,14.736,350000.0
2009-08-13 12:00:00,14.835,14.868,14.765,14.854,550000.0
2009-08-13 12:01:00,14.789,14.872,14.709,14.711,750000.0
2009-08-13 12:02:00,14.816,14.851,14.731,14.751,500000.0
2009-08-13 12:03:00,14.77,14.842,14.721,14.733,500000.0
2009-08-13 12:04:00,14.736,14.795,14.708,14.731,400000.0
2009-08-13 12:05:00,14.794,14.794,14.698,14.698,350000.0
2009-08-13 12:06:00,14.773,14.85,14.705,14.818,500000.0
2009-08-13 12:07:00,14.744,14.821,14.685,14.806,450000.0
2009-08-13 12:08:00,14.756,14.882,14.756,14.826,550000.0
2009-08-13 12:09:00,14.725,14.821,14.724,14.809,500000.0
2009-08-13 12:10:00,14.805,14.829,14.737,14.794,400000.0
2009-08-13 12:11:00,14.74,14.862,14.74,14.763,550000.0
2009-08-13 12:12:00,14.685,14.824,14.685,14.714,350000.0
2009-08-13 12:13:00,14.826,14.826,14.674,14.792,400000.0
2009-08-13 12:14:00,14.731,14.825,14.661,14.825,350000.0
2009-08-13 12:15:00,14.747,14.817,14.744,14.768,400000.0
2009-08-13 12:16:00,14.745,14.814,14.717,14.717,500000.0
2009-08-13 12:17:00,14.716,14.842,14.715,14.792,400000.0
2009-08-13 12:18:00,14.72,14.803,14.698,14.698,500000.0
2009-08-13 12:19:00,14.785,14.862,14.744,14.753,500000.0
2009-08-13 12:20:00,14.716,14.845,14.716,14.811,550000.0
2009-08-13 12:21:00,14.851,14.885,14.72,14.72,600000.0
2009-08-13 12:22:00,14.768,14.824,14.703,14.703,550000.0
2009-08-13 12:23:00,14.725,14.806,14.712,14.725,650000.0
2009-08-13 12:24:00,14.798,14.839,14.743,14.81,600000.0
2009-08-13 12:25:00,14.829,14.837,14.712,14.712,350000.0
2009-08-13 12:26:00,14.797,14.817,14.688,14.732,400000.0
2009-08-13 12:27:00,14.789,14.823,14.714,14.79,350000.0
2009-08-13 12:28:00,14.692,14.808,14.687,14.687,550000.0
2009-08-13 12:29:00,14.683,14.801,14.683,14.801,350000.0
2009-08-13 12:30:00,14.737,14.843,14.698,14.769,500000.0
2009-08-13 12:31:00,14.821,14.83,14.733,14.733,400000.0
2009-08-13 12:32:00,14.728,14.848,14.71,14.801,400000.0
2009-08-13 12:33:00,14.736,14.789,14.675,14.694,350000.0
2009-08-13 12:34:00,14.77,14.8,14.687,14.687,350000.0
2009-08-13 12:35:00,14.77,14.824,14.698,14.759,500000.0
2009-08-13 12:36:00,14.76,14.775,14.701,14.775,350000.0
2009-08-13 12:37:00,14.807,14.825,14.773,14.825,400000.0
2009-08-13 12:38:00,14.754,14.839,14.754,14.805,400000.0
2009-08-13 12:39:00,14.705,14.855,14.705,14.762,550000.0
2009-08-13 12:40:00,14.89,14.896,14.767,14.844,350000.0
2009-08-13 12:41:00,14.902,14.902,14.784,14.867,400000.0
2009-08-13 12:42:00,14.842,14.956,14.822,14.9,550000.0
2009-08-13 12:43:00,14.9,14.9,14.733,14.896,450000.0
2009-08-13 12:44:00,14.847,14.946,14.706,14.827,500000.0
2009-08-13 12:45:00,14.904,14.948,14.799,14.867,400000.0
2009-08-13 12:46:00,14.811,14.893,14.811,14.821,400000.0
2009-08-13 12:47:00,14.859,14.982,14.847,14.938,500000.0
2009-08-13 12:48:00,14.936,14.95,14.822,14.822,450000.0
2009-08-13 12:49:00,14.947,14.947,14.846,14.899,400000.0
2009-08-13 12:50:00,14.857,14.992,14.847,14.85,450000.0
2009-08-13 12:51:00,14.831,14.957,14.831,14.915,350000.0
2009-08-13 12:52:00,14.831,14.954,14.82,14.901,400000.0
2009-08-13 12:53:00,14.845,14.954,14.768,14.921,400000.0
2009-08-13 12:54:00,14.828,14.927,14.828,14.903,550000.0
2009-08-13 12:55:00,14.877,14.968,14.854,14.924,500000.0
2009-08-13 12:56:00,14.987,14.994,14.887,14.994,350000.0
2009-08-13 12:57:00,14.955,14.955,14.853,14.927,350000.0
2009-08-13 12:58:00,14.907,15.011,14.907,14.966,450000.0
2009-08-13 12:59:00,15.005,15.013,14.875,14.937,350000.0
2009-08-13 13:00:00,15.057,15.081,14.967,15.081,350000.0
2009-08-13 13:01:00,15.053,15.074,14.945,14.994,450000.0
2009-08-13 13:02:00,14.975,15.063,14.975,15.002,400000.0
2009-08-13 13:03:00,15.058,15.144,14.983,15.056,600000.0
2009-08-13 13:04:00,15.01,15.06,14.968,15.032,450000.0
2009-08-13 13:05:00,14.936,15.05,14.922,15.041,550000.0
2009-08-13 13:06:00,15.032,15.032,14.894,14.999,450000.0
2009-08-13 13:07:00,14.936,15.055,14.936,14.981,500000.0
2009-08-13 13:08:00,15.013,15.023,14.944,14.944,350000.0
2009-08-13 13:09:00,14.934,15.052,14.933,14.963,500000.0
2009-08-13 13:10:00,14.928,15.014,14.918,14.992,400000.0
2009-08-13 13:11:00,14.926,15.028,14.926,14.993,400000.0
2009-08-13 13:12:00,15.021,15.041,14.942,15.018,550000.0
2009-08-13 13:13:00,14.93,15.007,14.883,15.007,450000.0
2009-08-13 13:14:00,14.938,14.986,14.915,14.986,400000.0
2009-08-13 13:15:00,14.941,15.067,14.914,14.987,350000.0
2009-08-13 13:16:00,14.993,14.993,14.872,14.976,350000.0
2009-08-13 13:17:00,14.902,15.012,14.896,14.981,500000.0
2009-08-13 13:18:00,14.962,15.026,14.886,15.013,450000.0
2009-08-13 13:19:00,14.96,15.01,14.839,14.881,550000.0
2009-08-13 13:20:00,14.934,14.969,14.845,14.911,500000.0
2009-08-13 13:21:00,14.899,14.987,14.853,14.987,500000.0
2009-08-13 13:22:00,15.004,15.072,14.902,14.926,450000.0
2009-08-13 13:23:00,14.97,15.005,14.895,15.005,400000.0
2009-08-13 13:24:00,14.961,14.961,14.839,14.951,350000.0
2009-08-13 13:25:00,14.952,14.984,14.892,14.979,350000.0
2009-08-13 13:26:00,14.869,14.999,14.83,14.903,650000.0
2009-08-13 13:27:00,14.915,14.966,14.844,14.926,350000.0
2009-08-13 13:28:00,14.872,14.936,14.797,14.936,400000.0
2009-08-13 13:29:00,14.96,14.979,14.844,14.844,550000.0
2009-08-13 13:30:00,14.928,14.942,14.864,14.866,550000.0
2009-08-13 13:31:00,14.916,15.018,14.883,15.01,450000.0
2009-08-13 13:32:00,14.88,14.95,14.831,14.907,400000.0
2009-08-13 13:33:00,14.918,14.954,14.844,14.926,500000.0
2009-08-13 13:34:00,14.911,14.953,14.849,14.849,450000.0
2009-08-13 13:35:00,14.903,14.972,14.857,14.918,400000.0
2009-08-13 13:36:00,14.861,14.948,14.807,14.886,450000.0
2009-08-13 13:37:00,14.9,14.921,14.83,14.921,400000.0
2009-08-13 13:38:00,14.9,14.978,14.852,14.961,400000.0
2009-08-13 13:39:00,14.892,14.931,14.817,14.903,500000.0
2009-08-13 13:40:00,14.97,14.975,14.821,14.947,700000.0
2009-08-13 13:41:00,14.871,14.927,14.848,14.852,400000.0
2009-08-13 13:42:00,14.871,14.93,14.801,14.86,400000.0
2009-08-13 13:43:00,14.846,14.921,14.818,14.892,400000.0
2009-08-13 13:44:00,14.913,14.971,14.82,14.893,750000.0
2009-08-13 13:45:00,14.882,14.927,14.803,14.812,550000.0
2009-08-13 13:46:00,14.894,14.933,14.823,14.877,450000.0
2009-08-13 13:47:00,14.895,14.927,14.821,14.927,350000.0
2009-08-13 13:48:00,14.815,14.901,14.811,14.878,350000.0
2009-08-13 13:49:00,14.91,14.91,14.769,14.834,400000.0
2009-08-13 13:50:00,14.831,14.917,14.793,14.917,400000.0
2009-08-13 13:51:00,14.95,14.96,14.95,14.95,350000.0
2009-08-13 13:52:00,14.932,14.932,14.808,14.909,350000.0
2009-08-13 13:54:00,14.932,14.936,14.865,14.865,400000.0
2009-08-13 13:55:00,14.928,14.973,14.836,14.848,400000.0
2009-08-13 13:56:00,14.907,14.917,14.836,14.839,350000.0
2009-08-13 13:57:00,14.9,14.916,14.797,14.916,350000.0
2009-08-13 13:58:00,14.926,14.935,14.861,14.935,400000.0
2009-08-13 13:59:00,14.877,14.892,14.774,14.823,600000.0
2009-08-13 14:00:00,14.9,14.949,14.852,14.949,350000.0
2009-08-13 14:01:00,14.79,14.938,14.786,14.938,750000.0
2009-08-13 14:02:00,14.91,14.984,14.839,14.975,400000.0
2009-08-13 14:03:00,14.925,14.928,14.833,14.862,500000.0
2009-08-13 14:04:00,14.971,14.977,14.868,14.977,350000.0
2009-08-13 14:05:00,14.932,14.958,14.846,14.879,400000.0
2009-08-13 14:06:00,14.87,14.995,14.87,14.871,500000.0
2009-08-13 14:07:00,14.938,14.962,14.821,14.962,350000.0
2009-08-13 14:08:00,14.969,14.969,14.853,14.856,350000.0
2009-08-13 14:09:00,14.813,14.938,14.797,14.864,550000.0
2009-08-13 14:10:00,14.841,14.967,14.841,14.892,350000.0
2009-08-13 14:11:00,14.867,15.035,14.867,14.964,650000.0
2009-08-13 14:12:00,14.843,14.953,14.814,14.814,550000.0
2009-08-13 14:13:00,14.863,14.933,14.822,14.93,400000.0
2009-08-13 14:14:00,14.912,14.947,14.813,14.841,350000.0
2009-08-13 14:15:00,14.92,14.973,14.844,14.878,550000.0
2009-08-13 14:16:00,14.824,14.921,14.782,14.921,750000.0
2009-08-13 14:17:00,14.815,14.916,14.806,14.852,350000.0
2009-08-13 14:18:00,14.911,14.942,14.789,14.789,400000.0
2009-08-13 14:19:00,14.952,14.952,14.87,14.87,400000.0
2009-08-13 14:20:00,14.854,14.964,14.831,14.857,600000.0
2009-08-13 14:21:00,14.788,14.956,14.788,14.893,400000.0
2009-08-13 14:22:00,14.888,14.937,14.8,14.882,350000.0
2009-08-13 14:23:00,14.923,14.923,14.77,14.777,650000.0
2009-08-13 14:24:00,14.778,14.879,14.733,14.837,550000.0
2009-08-13 14:25:00,14.863,14.907,14.736,14.736,700000.0
2009-08-13 14:26:00,14.812,14.895,14.766,14.829,350000.0
2009-08-13 14:27:00,14.764,14.869,14.764,14.864,450000.0
2009-08-13 14:28:00,14.861,14.888,14.789,14.878,400000.0
2009-08-13 14:29:00,14.828,14.855,14.745,14.855,450000.0
2009-08-13 14:30:00,14.869,14.874,14.761,14.81,650000.0
2009-08-13 14:31:00,14.792,14.861,14.727,14.817,350000.0
2009-08-13 14:32:00,14.752,14.861,14.731,14.731,500000.0
2009-08-13 14:33:00,14.742,14.874,14.742,14.777,350000.0
2009-08-13 14:34:00,14.831,14.866,14.733,14.741,450000.0
2009-08-13 14:35:00,14.853,14.86,14.775,14.849,350000.0
2009-08-13 14:36:00,14.79,14.884,14.767,14.855,450000.0
2009-08-13 14:37:00,14.784,14.898,14.748,14.748,550000.0
2009-08-13 14:38:00,14.844,14.863,14.775,14.819,400000.0
2009-08-13 14:39:00,14.795,14.91,14.756,14.78,800000.0
2009-08-13 14:40:00,14.793,14.882,14.759,14.759,700000.0
2009-08-13 14:41:00,14.807,14.876,14.772,14.876,350000.0
2009-08-13 14:42:00,14.779,14.879,14.737,14.879,450000.0
2009-08-13 14:43:00,14.837,14.888,14.749,14.888,500000.0
2009-08-13 14:44:00,14.796,14.88,14.787,14.853,450000.0
2009-08-13 14:45:00,14.849,14.876,14.767,14.775,400000.0
2009-08-13 14:46:00,14.853,14.853,14.697,14.845,400000.0
2009-08-13 14:47:00,14.825,14.913,14.768,14.823,350000.0
2009-08-13 14:48:00,14.797,14.853,14.751,14.831,400000.0
2009-08-13 14:49:00,14.869,14.923,14.737,14.752,500000.0
2009-08-13 14:50:00,14.743,14.885,14.743,14.76,550000.0
2009-08-13 14:51:00,14.862,14.875,14.785,14.847,350000.0
2009-08-13 14:52:00,14.871,14.878,14.749,14.844,400000.0
2009-08-13 14:53:00,14.75,14.836,14.75,14.818,500000.0
2009-08-13 14:54:00,14.871,14.936,14.775,14.849,400000.0
2009-08-13 14:55:00,14.802,14.826,14.728,14.823,450000.0
2009-08-13 14:56:00,14.864,14.874,14.763,14.874,350000.0
2009-08-13 14:57:00,14.79,14.868,14.76,14.79,450000.0
2009-08-13 14:58:00,14.85,14.888,14.746,14.813,550000.0
2009-08-13 14:59:00,14.833,14.897,14.744,14.897,550000.0
2009-08-13 15:00:00,14.881,14.894,14.762,14.816,350000.0
2009-08-13 15:01:00,14.936,14.936,14.823,14.844,400000.0
2009-08-13 15:02:00,14.892,14.926,14.819,14.877,400000.0
2009-08-13 15:03:00,14.95,14.95,14.825,14.939,450000.0
2009-08-13 15:04:00,14.859,14.922,14.789,14.902,400000.0
2009-08-13 15:05:00,14.889,14.961,14.801,14.838,400000.0
2009-08-13 15:06:00,14.891,14.891,14.755,14.771,400000.0
2009-08-13 15:07:00,14.765,14.904,14.748,14.879,350000.0
2009-08-13 15:08:00,14.805,14.906,14.805,14.906,400000.0
2009-08-13 15:09:00,14.809,14.906,14.778,14.906,350000.0
2009-08-13 15:10:00,14.786,14.962,14.786,14.924,550000.0
2009-08-13 15:11:00,14.893,14.893,14.764,14.775,400000.0
2009-08-13 15:12:00,14.868,14.875,14.779,14.809,350000.0
2009-08-13 15:13:00,14.817,14.891,14.761,14.828,400000.0
2009-08-13 15:14:00,14.792,14.9,14.754,14.758,400000.0
2009-08-13 15:15:00,14.899,14.899,14.756,14.821,400000.0
2009-08-13 15:16:00,14.765,14.911,14.765,14.911,350000.0
2009-08-13 15:17:00,14.861,14.869,14.757,14.869,500000.0
2009-08-13 15:18:00,14.833,14.895,14.762,14.884,550000.0
2009-08-13 15:19:00,14.794,14.888,14.728,14.728,450000.0
2009-08-13 15:20:00,14.825,14.838,14.716,14.723,650000.0
2009-08-13 15:21:00,14.799,14.92,14.737,14.878,750000.0
2009-08-13 15:22:00,14.874,14.874,14.743,14.818,400000.0
2009-08-13 15:23:00,14.783,14.855,14.737,14.832,450000.0
2009-08-13 15:24:00,14.823,14.919,14.797,14.807,600000.0
2009-08-13 15:25:00,14.879,14.923,14.773,14.923,500000.0
2009-08-13 15:26:00,14.844,14.872,14.739,14.739,450000.0
2009-08-13 15:27:00,14.832,14.883,14.725,14.725,450000.0
2009-08-13 15:28:00,14.826,14.833,14.765,14.789,350000.0
2009-08-13 15:29:00,14.839,14.839,14.723,14.765,400000.0
2009-08-13 15:30:00,14.786,14.874,14.707,14.761,400000.0
2009-08-13 15:31:00,14.702,14.794,14.688,14.688,350000.0
2009-08-13 15:32:00,14.736,14.819,14.638,14.819,350000.0
2009-08-13 15:33:00,14.768,14.849,14.754,14.825,350000.0
2009-08-13 15:34:00,14.781,14.857,14.763,14.832,450000.0
2009-08-13 15:35:00,14.828,14.894,14.725,14.792,500000.0
2009-08-13 15:36:00,14.824,14.862,14.76,14.85,550000.0
2009-08-13 15:37:00,14.736,14.838,14.705,14.705,400000.0
2009-08-13 15:38:00,14.79,14.835,14.706,14.718,400000.0
2009-08-13 15:39:00,14.797,14.853,14.791,14.795,350000.0
2009-08-13 15:40:00,14.744,14.826,14.744,14.783,550000.0
2009-08-13 15:41:00,14.705,14.849,14.705,14.849,500000.0
2009-08-13 15:42:00,14.822,14.866,14.735,14.775,400000.0
2009-08-13 15:43:00,14.854,14.872,14.749,14.802,350000.0
2009-08-13 15:44:00,14.814,14.82,14.697,14.809,550000.0
2009-08-13 15:45:00,14.733,14.9,14.733,14.797,400000.0
2009-08-13 15:46:00,14.846,14.867,14.738,14.845,350000.0
2009-08-13 15:47:00,14.798,14.835,14.683,14.683,550000.0
2009-08-13 15:48:00,14.687,14.768,14.683,14.704,350000.0
2009-08-13 15:49:00,14.768,14.79,14.737,14.79,350000.0
2009-08-13 15:50:00,14.754,14.802,14.653,14.678,550000.0
2009-08-13 15:51:00,14.66,14.773,14.66,14.773,500000.0
2009-08-13 15:52:00,14.641,14.77,14.635,14.642,350000.0
2009-08-13 15:53:00,14.785,14.805,14.682,14.71,400000.0
2009-08-13 15:54:00,14.737,14.797,14.668,14.797,450000.0
2009-08-13 15:55:00,14.745,14.793,14.677,14.705,350000.0
2009-08-13 15:56:00,14.81,14.81,14.67,14.67,450000.0
2009-08-13 15:57:00,14.668,14.804,14.668,14.751,350000.0
2009-08-13 15:58:00,14.754,14.847,14.741,14.829,350000.0
2009-08-13 15:59:00,14.827,14.83,14.727,14.761,450000.0
2009-08-13 16:00:00,14.726,14.87,14.711,14.829,550000.0
2009-08-13 16:01:00,14.807,14.845,14.759,14.827,450000.0
2009-08-13 16:02:00,14.804,14.822,14.716,14.822,450000.0
2009-08-13 16:03:00,14.825,14.832,14.67,14.832,550000.0
2009-08-13 16:04:00,14.844,14.866,14.753,14.846,500000.0
2009-08-13 16:05:00,14.849,14.898,14.748,14.748,650000.0
2009-08-13 16:06:00,14.754,14.834,14.754,14.766,500000.0
2009-08-13 16:07:00,14.756,14.875,14.723,14.76,350000.0
2009-08-13 16:08:00,14.756,14.9,14.756,14.82,450000.0
2009-08-13 16:09:00,14.793,14.895,14.781,14.885,350000.0
2009-08-13 16:10:00,14.884,14.884,14.745,14.763,350000.0
2009-08-13 16:11:00,14.787,14.877,14.741,14.85,450000.0
2009-08-13 16:12:00,14.836,14.882,14.744,14.789,600000.0
2009-08-13 16:13:00,14.839,14.839,14.71,14.803,450000.0
2009-08-13 16:14:00,14.77,14.865,14.743,14.743,400000.0
2009-08-13 16:15:00,14.851,14.887,14.78,14.884,400000.0
2009-08-13 16:16:00,14.816,14.885,14.766,14.843,550000.0
2009-08-13 16:17:00,14.765,14.871,14.765,14.865,350000.0
2009-08-13 16:18:00,14.893,14.904,14.774,14.875,400000.0
2009-08-13 16:19:00,14.793,14.914,14.793,14.897,500000.0
2009-08-13 16:20:00,14.9,14.941,14.813,14.926,550000.0
2009-08-13 16:21:00,14.819,14.916,14.777,14.916,400000.0
2009-08-13 16:22:00,14.876,14.882,14.793,14.833,450000.0
2009-08-13 16:23:00,14.874,14.917,14.779,14.913,500000.0
2009-08-13 16:24:00,14.864,14.887,14.787,14.887,400000.0
2009-08-13 16:25:00,14.859,14.93,14.83,14.905,350000.0
2009-08-13 16:26:00,14.892,14.96,14.874,14.945,400000.0
2009-08-13 16:27:00,14.901,14.94,14.799,14.924,650000.0
2009-08-13 16:28:00,14.878,14.897,14.782,14.875,550000.0
2009-08-13 16:29:00,14.836,14.899,14.793,14.823,400000.0
2009-08-13 16:30:00,14.945,14.945,14.813,14.835,600000.0
2009-08-13 16:31:00,14.807,14.949,14.807,14.933,350000.0
2009-08-13 16:32:00,14.94,14.994,14.831,14.961,450000.0
2009-08-13 16:33:00,14.941,14.954,14.844,14.929,450000.0
2009-08-13 16:34:00,14.899,14.949,14.856,14.902,350000.0
2009-08-13 16:35:00,14.821,14.914,14.806,14.844,400000.0
2009-08-13 16:36:00,14.843,14.951,14.843,14.93,400000.0
2009-08-13 16:37:00,14.907,14.931,14.827,14.86,500000.0
2009-08-13 16:38:00,14.796,14.96,14.796,14.914,450000.0
2009-08-13 16:39:00,14.956,14.956,14.866,14.945,500000.0
2009-08-13 16:40:00,14.88,14.961,14.88,14.913,450000.0
2009-08-13 16:41:00,14.876,14.968,14.837,14.94,400000.0
2009-08-13 16:42:00,14.954,14.995,14.851,14.959,700000.0
2009-08-13 16:43:00,14.818,14.95,14.818,14.913,400000.0
2009-08-13 16:44:00,14.913,14.963,14.852,14.905,400000.0
2009-08-13 16:45:00,14.836,14.944,14.81,14.944,350000.0
2009-08-13 16:46:00,14.884,14.961,14.866,14.918,500000.0
2009-08-13 16:47:00,14.835,14.932,14.8,14.841,600000.0
2009-08-13 16:48:00,14.881,14.933,14.808,14.933,450000.0
2009-08-13 16:49:00,14.908,14.966,14.827,14.827,450000.0
2009-08-13 16:50:00,14.84,14.95,14.84,14.917,350000.0
2009-08-13 16:51:00,14.934,15.006,14.852,14.856,500000.0
2009-08-13 16:52:00,14.863,14.995,14.861,14.96,350000.0
2009-08-13 16:53:00,14.798,14.912,14.789,14.819,450000.0
2009-08-13 16:54:00,14.936,14.936,14.841,14.911,400000.0
2009-08-13 16:55:00,14.875,14.976,14.868,14.91,250000.0
2009-08-13 16:56:00,14.927,15.021,14.897,14.913,400000.0
2009-08-13 16:57:00,14.975,14.975,14.873,14.963,850000.0
2009-08-13 16:58:00,14.886,15.034,14.868,14.892,450000.0
2009-08-13 16:59:00,14.919,15.019,14.919,14.929,400000.0
2009-08-13 17:00:00,14.932,15.021,14.887,14.999,350000.0
2009-08-13 17:01:00,15.02,15.03,14.925,15.01,400000.0
2009-08-13 17:02:00,14.929,15.01,14.929,14.964,400000.0
2009-08-13 17:03:00,14.995,14.995,14.88,14.966,400000.0
2009-08-13 17:04:00,15.007,15.042,14.909,14.909,400000.0
2009-08-13 17:05:00,14.921,14.999,14.878,14.918,600000.0
2009-08-13 17:06:00,14.97,14.996,14.859,14.944,400000.0
2009-08-13 17:07:00,14.888,14.939,14.813,14.84,550000.0
2009-08-13 17:08:00,14.961,14.961,14.841,14.867,350000.0
2009-08-13 17:09:00,14.967,14.975,14.851,14.969,450000.0
2009-08-13 17:10:00,14.969,14.977,14.884,14.925,400000.0
2009-08-13 17:11:00,14.917,14.963,14.804,14.804,400000.0
2009-08-13 17:12:00,14.82,14.905,14.809,14.886,400000.0
2009-08-13 17:13:00,14.816,14.947,14.816,14.818,600000.0
2009-08-13 17:14:00,14.861,14.943,14.818,14.818,350000.0
2009-08-13 17:15:00,14.856,14.967,14.856,14.957,350000.0
2009-08-13 17:16:00,14.867,14.91,14.799,14.854,500000.0
2009-08-13 17:17:00,14.874,14.939,14.82,14.885,400000.0
2009-08-13 17:18:00,14.933,14.99,14.875,14.914,550000.0
2009-08-13 17:19:00,14.926,15.005,14.849,14.895,550000.0
2009-08-13 17:20:00,14.955,14.955,14.804,14.83,350000.0
2009-08-13 17:21:00,14.961,14.961,14.817,14.879,350000.0
2009-08-13 17:22:00,14.855,14.93,14.798,14.829,450000.0
2009-08-13 17:23:00,14.912,14.996,14.857,14.857,400000.0
2009-08-13 17:24:00,14.838,14.948,14.799,14.916,550000.0
2009-08-13 17:25:00,14.967,14.975,14.857,14.928,450000.0
2009-08-13 17:26:00,14.865,14.973,14.865,14.919,450000.0
2009-08-13 17:27:00,14.955,14.955,14.834,14.91,650000.0
2009-08-13 17:28:00,14.802,14.937,14.802,14.904,350000.0
2009-08-13 17:29:00,14.878,14.96,14.874,14.96,400000.0
2009-08-13 17:30:00,14.838,14.905,14.805,14.905,450000.0
2009-08-13 17:31:00,14.896,14.966,14.843,14.917,600000.0
2009-08-13 17:32:00,14.866,14.886,14.779,14.818,500000.0
2009-08-13 17:33:00,14.821,14.928,14.816,14.816,450000.0
2009-08-13 17:34:00,14.858,14.944,14.807,14.853,400000.0
2009-08-13 17:35:00,14.932,14.947,14.817,14.862,500000.0
2009-08-13 17:36:00,14.83,14.914,14.818,14.914,350000.0
2009-08-13 17:37:00,14.906,14.961,14.846,14.883,350000.0
2009-08-13 17:38:00,14.915,14.965,14.838,14.838,500000.0
2009-08-13 17:39:00,14.922,14.966,14.819,14.966,600000.0
2009-08-13 17:40:00,14.911,14.951,14.843,14.931,550000.0
2009-08-13 17:41:00,14.978,14.981,14.871,14.949,750000.0
2009-08-13 17:42:00,14.933,14.933,14.83,14.888,400000.0
2009-08-13 17:43:00,14.955,14.955,14.833,14.838,450000.0
2009-08-13 17:44:00,14.932,14.997,14.839,14.839,650000.0
2009-08-13 17:45:00,14.869,14.951,14.841,14.868,550000.0
2009-08-13 17:46:00,14.88,14.93,14.822,14.846,350000.0
2009-08-13 17:47:00,14.95,14.968,14.82,14.824,400000.0
2009-08-13 17:48:00,14.852,14.967,14.852,14.962,450000.0
2009-08-13 17:49:00,14.821,14.988,14.821,14.922,650000.0
2009-08-13 17:50:00,14.906,14.947,14.846,14.854,500000.0
2009-08-13 17:51:00,14.877,14.924,14.819,14.915,550000.0
2009-08-13 17:52:00,14.945,14.948,14.821,14.904,450000.0
2009-08-13 17:53:00,14.878,14.928,14.821,14.928,550000.0
2009-08-13 17:54:00,14.863,14.938,14.846,14.884,350000.0
2009-08-13 17:55:00,14.942,14.944,14.815,14.87,550000.0
2009-08-13 17:56:00,14.847,14.935,14.817,14.892,500000.0
2009-08-13 17:57:00,14.882,14.951,14.811,14.951,400000.0
2009-08-13 17:58:00,14.971,14.971,14.858,14.892,400000.0
2009-08-13 17:59:00,14.958,14.986,14.881,14.887,600000.0
2009-08-13 18:00:00,14.866,14.952,14.866,14.867,450000.0
2009-08-13 18:01:00,14.861,14.973,14.861,14.889,400000.0
2009-08-13 18:02:00,14.936,14.943,14.887,14.943,350000.0
2009-08-13 18:03:00,14.942,14.972,14.834,14.939,550000.0
2009-08-13 18:04:00,14.935,14.992,14.84,14.992,450000.0
2009-08-13 18:05:00,14.949,14.982,14.841,14.981,750000.0
2009-08-13 18:06:00,15.03,15.03,15.02,15.02,400000.0
2009-08-13 18:07:00,14.965,15.008,14.856,14.968,400000.0
2009-08-13 18:08:00,14.9,15.035,14.9,15.014,400000.0
2009-08-13 18:09:00,14.998,15.008,14.872,14.879,800000.0
2009-08-13 18:10:00,14.93,15.025,14.894,14.976,400000.0
2009-08-13 18:11:00,14.875,14.957,14.864,14.95,1500000.0
2009-08-13 18:12:00,14.926,14.926,14.852,14.921,400000.0
2009-08-13 18:13:00,14.976,14.976,14.855,14.95,400000.0
2009-08-13 18:14:00,14.905,14.99,14.891,14.99,450000.0
2009-08-13 18:15:00,14.899,14.972,14.862,14.893,2000000.0
2009-08-13 18:16:00,14.918,14.936,14.854,14.855,400000.0
2009-08-13 18:17:00,14.953,14.965,14.866,14.96,350000.0
2009-08-13 18:18:00,14.939,15.008,14.875,14.875,550000.0
2009-08-13 18:19:00,14.958,15.051,14.897,14.897,400000.0
2009-08-13 18:20:00,14.901,15.039,14.901,14.926,550000.0
2009-08-13 18:21:00,14.906,14.96,14.889,14.889,300000.0
2009-08-13 18:22:00,14.896,15.034,14.873,14.881,1550000.0
2009-08-13 18:23:00,14.874,14.942,14.861,14.878,1600000.0
2009-08-13 18:24:00,14.951,14.951,14.825,14.852,1450000.0
2009-08-13 18:25:00,14.859,15.028,14.825,14.863,1950000.0
2009-08-13 18:26:00,14.848,14.938,14.848,14.902,400000.0
2009-08-13 18:27:00,14.869,14.875,14.836,14.865,350000.0
2009-08-13 18:28:00,14.862,14.994,14.862,14.893,450000.0
2009-08-13 18:29:00,14.915,15.013,14.867,14.867,450000.0
2009-08-13 18:30:00,14.845,14.939,14.832,14.872,1400000.0
2009-08-13 18:31:00,14.881,14.937,14.864,14.874,1550000.0
2009-08-13 18:32:00,14.922,14.96,14.845,14.93,400000.0
2009-08-13 18:33:00,14.939,14.939,14.83,14.875,350000.0
2009-08-13 18:34:00,14.945,14.962,14.847,14.867,400000.0
2009-08-13 18:35:00,14.875,14.946,14.828,14.894,1500000.0
2009-08-13 18:36:00,14.943,14.976,14.851,14.976,350000.0
2009-08-13 18:37:00,14.866,15.015,14.86,14.88,500000.0
2009-08-13 18:38:00,14.856,14.935,14.852,14.935,350000.0
2009-08-13 18:39:00,14.924,14.924,14.838,14.884,350000.0
2009-08-13 18:40:00,14.926,14.999,14.886,14.906,1800000.0
2009-08-13 18:41:00,14.898,15.0,14.893,14.92,1650000.0
2009-08-13 18:42:00,14.916,14.918,14.856,14.898,1500000.0
2009-08-13 18:43:00,14.922,14.979,14.843,14.945,1500000.0
2009-08-13 18:44:00,14.898,14.939,14.842,14.917,400000.0
2009-08-13 18:45:00,14.897,14.964,14.844,14.932,350000.0
2009-08-13 18:46:00,14.926,14.968,14.843,14.916,1450000.0
2009-08-13 18:47:00,14.931,14.983,14.859,14.983,550000.0
2009-08-13 18:48:00,14.931,14.965,14.872,14.933,1900000.0
2009-08-13 18:49:00,14.917,14.994,14.869,14.928,450000.0
2009-08-13 18:50:00,14.906,14.957,14.883,14.908,500000.0
2009-08-13 18:51:00,14.865,14.973,14.84,14.84,400000.0
2009-08-13 18:52:00,14.963,14.992,14.868,14.937,500000.0
2009-08-13 18:53:00,14.923,14.947,14.878,14.943,1250000.0
2009-08-13 18:54:00,14.942,14.978,14.888,14.918,1800000.0
2009-08-13 18:55:00,14.976,14.976,14.89,14.89,450000.0
2009-08-13 18:56:00,14.93,14.962,14.848,14.918,1300000.0
2009-08-13 18:57:00,14.853,14.936,14.83,14.875,400000.0
2009-08-13 18:58:00,14.944,14.956,14.875,14.95,1250000.0
2009-08-13 18:59:00,14.922,14.983,14.871,14.962,1500000.0
2009-08-13 19:00:00,14.992,15.017,14.854,14.918,450000.0
2009-08-13 19:01:00,14.89,14.947,14.846,14.874,550000.0
2009-08-13 19:02:00,14.966,14.984,14.874,14.973,500000.0
2009-08-13 19:03:00,14.937,14.974,14.886,14.905,400000.0
2009-08-13 19:04:00,14.98,14.997,14.955,14.955,350000.0
2009-08-13 19:05:00,14.909,14.997,14.857,14.997,400000.0
2009-08-13 19:06:00,14.915,15.024,14.895,14.911,400000.0
2009-08-13 19:07:00,15.012,15.012,14.923,14.945,550000.0
2009-08-13 19:08:00,14.947,14.981,14.86,14.895,350000.0
2009-08-13 19:09:00,14.969,14.969,14.877,14.914,350000.0
2009-08-13 19:10:00,15.011,15.029,14.923,14.942,350000.0
2009-08-13 19:11:00,15.04,15.04,14.895,14.895,500000.0
2009-08-13 19:12:00,14.986,15.021,14.95,15.021,350000.0
2009-08-13 19:13:00,14.983,14.986,14.89,14.982,350000.0
2009-08-13 19:14:00,14.911,14.965,14.898,14.965,350000.0
2009-08-13 19:15:00,14.89,14.973,14.855,14.936,400000.0
2009-08-13 19:16:00,14.915,14.947,14.842,14.842,350000.0
2009-08-13 19:17:00,14.931,14.983,14.853,14.94,350000.0
2009-08-13 19:18:00,14.92,14.96,14.85,14.898,450000.0
2009-08-13 19:19:00,14.928,14.974,14.82,14.974,350000.0
2009-08-13 19:20:00,14.869,14.976,14.869,14.948,400000.0
2009-08-13 19:21:00,14.842,14.963,14.842,14.888,400000.0
2009-08-13 19:22:00,14.93,14.947,14.825,14.927,400000.0
2009-08-13 19:23:00,14.859,14.978,14.859,14.915,400000.0
2009-08-13 19:24:00,14.833,14.939,14.826,14.939,550000.0
2009-08-13 19:25:00,14.875,14.954,14.821,14.844,550000.0
2009-08-13 19:26:00,14.91,14.983,14.849,14.849,450000.0
2009-08-13 19:27:00,14.99,14.99,14.98,14.98,350000.0
2009-08-13 19:28:00,14.888,14.931,14.877,14.93,350000.0
2009-08-13 19:29:00,14.966,14.966,14.853,14.853,500000.0
2009-08-13 19:30:00,14.956,14.96,14.824,14.932,350000.0
2009-08-13 19:31:00,14.92,14.973,14.85,14.973,450000.0
2009-08-13 19:32:00,14.966,14.966,14.835,14.95,350000.0
2009-08-13 19:33:00,14.893,14.945,14.839,14.916,350000.0
2009-08-13 19:34:00,14.938,14.938,14.834,14.852,400000.0
2009-08-13 19:35:00,14.934,14.976,14.833,14.976,550000.0
2009-08-13 19:36:00,14.947,14.98,14.852,14.893,350000.0
2009-08-13 19:37:00,14.9,14.976,14.848,14.966,350000.0
2009-08-13 19:38:00,14.954,14.954,14.826,14.951,400000.0
2009-08-13 19:39:00,14.973,14.973,14.836,14.875,400000.0
2009-08-13 19:40:00,14.873,14.961,14.845,14.961,550000.0
2009-08-13 19:41:00,14.959,14.965,14.804,14.955,550000.0
2009-08-13 19:42:00,14.955,14.955,14.858,14.881,400000.0
2009-08-13 19:43:00,14.95,14.978,14.838,14.978,400000.0
2009-08-13 19:44:00,14.975,14.991,14.891,14.891,400000.0
2009-08-13 19:45:00,14.869,14.958,14.869,14.935,500000.0
2009-08-13 19:46:00,14.885,14.958,14.885,14.941,350000.0
2009-08-13 19:47:00,14.891,14.977,14.891,14.94,350000.0
2009-08-13 19:48:00,14.859,15.0,14.859,14.926,550000.0
2009-08-13 19:49:00,14.92,14.958,14.83,14.943,350000.0
2009-08-13 19:50:00,14.963,14.968,14.879,14.887,550000.0
2009-08-13 19:51:00,14.952,14.952,14.821,14.883,400000.0
2009-08-13 19:52:00,14.881,14.981,14.857,14.967,350000.0
2009-08-13 19:53:00,14.963,14.963,14.91,14.911,400000.0
2009-08-13 19:54:00,14.95,14.972,14.867,14.867,400000.0
2009-08-13 19:55:00,14.843,14.927,14.842,14.927,300000.0
2009-08-13 19:56:00,14.876,14.95,14.817,14.817,500000.0
2009-08-13 19:57:00,14.98,14.991,14.853,14.991,500000.0
2009-08-13 19:58:00,14.924,14.941,14.805,14.845,550000.0
2009-08-13 19:59:00,14.897,14.952,14.831,14.831,350000.0
2009-08-13 20:00:00,14.903,14.907,14.768,14.907,400000.0
2009-08-13 20:01:00,14.928,14.928,14.843,14.852,150000.0
2009-08-13 20:02:00,14.892,14.927,14.802,14.927,450000.0
2009-08-13 20:03:00,14.868,14.908,14.839,14.86,500000.0
2009-08-13 20:04:00,14.833,14.932,14.808,14.922,400000.0
2009-08-13 20:05:00,14.86,14.963,14.811,14.895,550000.0
2009-08-13 20:06:00,14.825,14.92,14.825,14.876,450000.0
2009-08-13 20:07:00,14.827,14.935,14.799,14.879,500000.0
2009-08-13 20:08:00,14.928,14.937,14.817,14.894,300000.0
2009-08-13 20:09:00,14.834,14.893,14.781,14.893,400000.0
2009-08-13 20:10:00,14.889,14.924,14.801,14.896,550000.0
2009-08-13 20:11:00,14.883,14.887,14.764,14.77,500000.0
2009-08-13 20:12:00,14.869,14.886,14.791,14.799,400000.0
2009-08-13 20:13:00,14.934,14.943,14.781,14.906,350000.0
2009-08-13 20:14:00,14.813,14.892,14.786,14.824,400000.0
2009-08-13 20:15:00,14.824,14.913,14.788,14.91,350000.0
2009-08-13 20:16:00,14.828,14.902,14.76,14.872,550000.0
2009-08-13 20:17:00,14.881,14.881,14.763,14.786,500000.0
2009-08-13 20:18:00,14.89,14.924,14.809,14.918,350000.0
2009-08-13 20:19:00,14.874,14.977,14.835,14.876,550000.0
2009-08-13 20:20:00,14.917,14.92,14.783,14.887,400000.0
2009-08-13 20:21:00,14.903,14.923,14.796,14.796,250000.0
2009-08-13 20:22:00,14.884,14.887,14.784,14.792,400000.0
2009-08-13 20:23:00,14.892,14.979,14.817,14.915,400000.0
2009-08-13 20:24:00,14.894,14.932,14.804,14.899,500000.0
2009-08-13 20:25:00,14.795,14.922,14.795,14.812,350000.0
2009-08-13 20:26:00,14.946,14.965,14.831,14.864,550000.0
2009-08-13 20:27:00,14.903,14.946,14.836,14.927,350000.0
2009-08-13 20:28:00,14.907,14.91,14.773,14.79,350000.0
2009-08-13 20:29:00,14.932,14.939,14.806,14.881,350000.0
2009-08-13 20:30:00,14.862,14.964,14.823,14.907,550000.0
2009-08-13 20:31:00,14.883,14.952,14.823,14.93,350000.0
2009-08-13 20:32:00,14.935,14.943,14.804,14.933,550000.0
2009-08-13 20:33:00,14.94,14.94,14.93,14.93,500000.0
2009-08-13 20:34:00,14.882,14.936,14.804,14.909,500000.0
2009-08-13 20:35:00,14.935,14.955,14.828,14.938,450000.0
2009-08-13 20:36:00,14.911,14.963,14.867,14.867,350000.0
2009-08-13 20:37:00,14.911,14.952,14.811,14.839,350000.0
2009-08-13 20:38:00,14.943,14.951,14.822,14.938,500000.0
2009-08-13 20:39:00,14.918,14.937,14.878,14.878,350000.0
2009-08-13 20:40:00,14.905,14.965,14.838,14.845,550000.0
2009-08-13 20:41:00,14.855,14.957,14.822,14.851,450000.0
2009-08-13 20:42:00,14.861,14.942,14.861,14.942,250000.0
2009-08-13 20:43:00,14.828,14.929,14.828,14.845,350000.0
2009-08-13 20:44:00,14.884,14.943,14.82,14.912,350000.0
2009-08-13 20:45:00,14.972,14.979,14.874,14.979,550000.0
2009-08-13 20:46:00,14.83,14.949,14.812,14.949,350000.0
2009-08-13 20:47:00,14.963,14.982,14.847,14.931,350000.0
2009-08-13 20:48:00,14.896,14.943,14.847,14.904,350000.0
2009-08-13 20:49:00,14.943,14.943,14.777,14.874,350000.0
2009-08-13 20:50:00,14.84,14.939,14.834,14.834,350000.0
2009-08-13 20:51:00,14.95,14.964,14.829,14.902,350000.0
2009-08-13 20:52:00,14.96,14.96,14.95,14.95,350000.0
2009-08-13 20:53:00,14.929,14.949,14.813,14.816,350000.0
2009-08-13 20:54:00,14.931,14.952,14.816,14.952,450000.0
2009-08-13 20:55:00,14.85,14.947,14.819,14.946,350000.0
2009-08-13 20:56:00,14.95,14.95,14.94,14.94,400000.0
2009-08-13 20:57:00,14.885,14.94,14.823,14.823,400000.0
2009-08-13 20:58:00,14.857,14.941,14.821,14.859,250000.0
2009-08-13 20:59:00,14.882,14.952,14.812,14.904,450000.0
2009-08-13 21:00:00,14.908,14.926,14.813,14.85,500000.0
2009-08-13 21:02:00,14.93,14.93,14.93,14.93,300000.0
2009-08-13 21:03:00,14.95,14.95,14.94,14.94,300000.0
2009-08-13 21:04:00,14.882,14.961,14.843,14.948,300000.0
2009-08-13 21:05:00,14.945,14.953,14.804,14.821,500000.0
2009-08-13 21:06:00,14.91,14.932,14.773,14.932,400000.0
2009-08-13 21:07:00,14.95,14.95,14.94,14.95,350000.0
2009-08-13 21:08:00,14.922,14.945,14.803,14.905,350000.0
2009-08-13 21:09:00,14.841,14.926,14.803,14.894,550000.0
2009-08-13 21:10:00,14.928,14.963,14.832,14.935,650000.0
2009-08-13 21:11:00,14.95,14.95,14.95,14.95,350000.0
2009-08-13 21:12:00,14.895,14.961,14.857,14.925,350000.0
2009-08-13 21:13:00,14.931,14.972,14.829,14.931,400000.0
2009-08-13 21:14:00,14.882,14.907,14.778,14.899,400000.0
2009-08-13 21:15:00,14.95,14.96,14.95,14.96,500000.0
2009-08-13 21:16:00,14.95,14.95,14.95,14.95,500000.0
2009-08-13 21:17:00,14.852,14.943,14.803,14.846,500000.0
2009-08-13 21:18:00,14.835,14.899,14.799,14.839,400000.0
2009-08-13 21:19:00,14.94,14.94,14.94,14.94,850000.0
2009-08-13 21:20:00,14.969,14.997,14.86,14.86,850000.0
2009-08-13 21:21:00,14.96,14.96,14.95,14.95,400000.0
2009-08-13 21:22:00,14.918,14.919,14.83,14.83,400000.0
2009-08-13 21:23:00,14.872,14.984,14.872,14.922,400000.0
2009-08-13 21:24:00,14.95,14.95,14.94,14.95,450000.0
2009-08-13 21:25:00,14.93,14.94,14.93,14.94,450000.0
2009-08-13 21:28:00,14.859,14.94,14.798,14.94,450000.0
2009-08-13 21:29:00,14.893,14.912,14.809,14.899,500000.0
2009-08-13 21:30:00,14.906,14.91,14.773,14.825,600000.0
2009-08-13 21:31:00,14.834,14.914,14.831,14.885,500000.0
2009-08-13 21:32:00,14.924,14.946,14.853,14.946,350000.0
2009-08-13 21:33:00,14.828,14.936,14.802,14.871,400000.0
2009-08-13 21:34:00,14.842,14.921,14.769,14.795,400000.0
2009-08-13 21:35:00,14.898,14.954,14.827,14.954,550000.0
2009-08-13 21:36:00,14.82,14.923,14.796,14.909,400000.0
2009-08-13 21:37:00,14.921,14.933,14.799,14.933,350000.0
2009-08-13 21:40:00,14.92,14.959,14.844,14.959,750000.0
2009-08-13 21:41:00,14.938,14.938,14.85,14.85,250000.0
2009-08-13 21:42:00,14.899,14.939,14.872,14.92,350000.0
2009-08-13 21:43:00,14.889,14.929,14.798,14.929,400000.0
2009-08-13 21:44:00,14.938,14.938,14.828,14.828,350000.0
2009-08-13 21:45:00,14.94,14.94,14.93,14.94,250000.0
2009-08-13 21:46:00,14.91,14.943,14.893,14.936,250000.0
2009-08-13 21:47:00,14.83,14.949,14.83,14.949,350000.0
2009-08-13 21:48:00,14.838,14.935,14.792,14.911,400000.0
2009-08-13 21:49:00,14.836,14.987,14.836,14.88,450000.0
2009-08-13 21:50:00,14.94,14.961,14.832,14.836,700000.0
2009-08-13 21:51:00,14.831,14.921,14.81,14.921,350000.0
2009-08-13 21:52:00,14.917,14.963,14.833,14.833,450000.0
2009-08-13 21:53:00,14.921,14.95,14.824,14.842,450000.0
2009-08-13 21:54:00,14.94,14.95,14.94,14.95,350000.0
2009-08-13 21:55:00,14.932,14.968,14.844,14.891,350000.0
2009-08-13 21:56:00,14.96,14.96,14.95,14.95,350000.0
2009-08-13 21:57:00,14.97,14.97,14.838,14.846,350000.0
2009-08-13 21:58:00,14.842,14.977,14.842,14.938,400000.0
2009-08-13 21:59:00,14.903,14.998,14.903,14.998,450000.0
2009-08-13 22:00:00,14.906,15.021,14.882,14.93,500000.0
2009-08-13 22:01:00,14.98,14.98,14.97,14.98,500000.0
2009-08-13 22:02:00,14.919,14.967,14.814,14.967,500000.0
2009-08-13 22:03:00,14.877,14.966,14.871,14.871,400000.0
2009-08-13 22:05:00,14.955,14.977,14.893,14.933,350000.0
2009-08-13 22:06:00,14.857,14.932,14.857,14.932,250000.0
2009-08-13 22:07:00,14.97,14.971,14.873,14.956,450000.0
2009-08-13 22:08:00,14.95,14.96,14.95,14.96,1100000.0
2009-08-13 22:10:00,14.972,14.972,14.837,14.853,1100000.0
2009-08-13 22:11:00,14.96,14.96,14.95,14.95,500000.0
2009-08-13 22:12:00,14.966,14.971,14.854,14.933,500000.0
2009-08-13 22:13:00,14.95,14.95,14.852,14.925,250000.0
2009-08-13 22:16:00,14.849,14.969,14.845,14.876,300000.0
2009-08-13 22:17:00,14.95,14.95,14.95,14.95,750000.0
2009-08-13 22:19:00,14.921,14.981,14.836,14.896,750000.0
2009-08-13 22:20:00,14.961,14.973,14.961,14.973,100000.0
2009-08-13 22:29:00,14.907,14.973,14.907,14.973,300000.0
2009-08-13 22:30:00,14.936,14.955,14.847,14.955,350000.0
2009-08-13 22:31:00,14.901,14.956,14.84,14.916,450000.0
2009-08-13 22:32:00,14.876,14.945,14.869,14.869,250000.0
2009-08-13 22:34:00,14.924,14.968,14.924,14.968,150000.0
2009-08-13 22:35:00,14.95,14.95,14.95,14.95,350000.0
2009-08-13 22:38:00,14.871,14.936,14.843,14.881,350000.0
2009-08-13 22:39:00,14.948,14.968,14.883,14.968,300000.0
2009-08-13 22:40:00,14.889,14.889,14.889,14.889,50000.0
2009-08-13 22:44:00,14.94,14.997,14.862,14.862,550000.0
2009-08-13 22:45:00,14.98,14.98,14.97,14.98,400000.0
2009-08-13 22:46:00,14.869,14.998,14.869,14.929,400000.0
2009-08-13 22:47:00,15.0,15.0,14.99,14.99,350000.0
2009-08-13 22:48:00,14.955,14.996,14.859,14.931,350000.0
2009-08-13 22:49:00,15.001,15.001,14.866,14.92,350000.0
2009-08-13 22:50:00,15.001,15.003,14.869,14.869,750000.0
2009-08-13 22:51:00,14.887,14.991,14.887,14.972,350000.0
2009-08-13 22:52:00,14.997,15.01,14.918,14.918,350000.0
2009-08-13 22:53:00,14.961,14.97,14.888,14.97,350000.0
2009-08-13 22:54:00,14.958,15.015,14.868,14.99,350000.0
2009-08-13 22:55:00,15.01,15.02,15.01,15.01,400000.0
2009-08-13 22:56:00,14.958,14.978,14.878,14.892,400000.0
2009-08-13 22:57:00,14.998,15.016,14.97,14.972,300000.0
2009-08-13 22:58:00,14.893,14.993,14.868,14.88,350000.0
2009-08-13 22:59:00,15.003,15.009,14.948,14.958,550000.0
2009-08-13 23:00:00,14.994,14.994,14.858,14.968,800000.0
2009-08-13 23:01:00,14.89,14.944,14.866,14.866,250000.0
2009-08-13 23:02:00,14.957,14.957,14.91,14.91,150000.0
2009-08-13 23:03:00,14.928,14.988,14.91,14.988,200000.0
2009-08-13 23:04:00,14.945,14.967,14.945,14.945,200000.0
2009-08-13 23:05:00,14.873,15.03,14.873,14.9,350000.0
2009-08-13 23:06:00,14.885,15.0,14.885,14.98,350000.0
2009-08-13 23:07:00,14.983,14.983,14.924,14.97,350000.0
2009-08-13 23:08:00,14.942,15.053,14.903,14.974,950000.0
2009-08-13 23:09:00,14.941,14.984,14.88,14.947,300000.0
2009-08-13 23:10:00,14.935,14.99,14.858,14.888,1050000.0
2009-08-13 23:11:00,14.975,14.997,14.975,14.997,100000.0
2009-08-13 23:12:00,14.887,14.986,14.884,14.884,250000.0
2009-08-13 23:13:00,14.981,14.981,14.845,14.967,400000.0
2009-08-13 23:14:00,14.903,15.009,14.903,15.009,250000.0
2009-08-13 23:15:00,14.978,15.017,14.898,15.011,450000.0
2009-08-13 23:16:00,14.963,14.963,14.946,14.946,100000.0
2009-08-13 23:18:00,14.933,14.993,14.88,14.985,350000.0
2009-08-13 23:19:00,15.0,15.0,15.0,15.0,350000.0
2009-08-13 23:20:00,14.953,14.993,14.869,14.953,350000.0
2009-08-13 23:30:00,14.982,14.988,14.848,14.951,700000.0
2009-08-13 23:35:00,14.986,14.991,14.881,14.887,300000.0
2009-08-13 23:40:00,14.924,14.993,14.852,14.866,1350000.0
2009-08-13 23:42:00,14.99,14.99,14.99,14.99,200000.0
2009-08-13 23:43:00,15.0,15.0,15.0,15.0,200000.0
2009-08-13 23:45:00,14.904,14.966,14.881,14.966,200000.0
2009-08-13 23:46:00,15.0,15.0,15.0,15.0,1100000.0
2009-08-13 23:50:00,14.874,14.994,14.852,14.884,1100000.0
2009-08-13 23:52:00,14.972,15.029,14.926,14.926,200000.0
2009-08-13 23:58:00,14.994,14.994,14.898,14.965,150000.0
2009-08-14 00:00:00,15.021,15.052,14.9,14.943,1600000.0
2009-08-14 00:01:00,14.912,14.934,14.889,14.932,200000.0
2009-08-14 00:02:00,14.991,15.011,14.888,14.924,550000.0
2009-08-14 00:03:00,14.947,15.038,14.939,14.939,500000.0
2009-08-14 00:04:00,14.921,15.03,14.87,14.953,450000.0
2009-08-14 00:05:00,14.986,15.007,14.906,14.928,550000.0
2009-08-14 00:06:00,15.049,15.052,14.976,14.976,350000.0
2009-08-14 00:07:00,15.015,15.019,14.921,14.921,350000.0
2009-08-14 00:08:00,15.011,15.045,14.923,14.923,250000.0
2009-08-14 00:09:00,15.023,15.023,14.938,14.938,400000.0
2009-08-14 00:10:00,15.004,15.096,14.939,14.939,800000.0
2009-08-14 00:11:00,14.963,15.047,14.94,15.047,400000.0
2009-08-14 00:12:00,14.979,15.062,14.923,15.062,550000.0
2009-08-14 00:13:00,15.012,15.026,14.884,14.943,550000.0
2009-08-14 00:14:00,14.892,15.021,14.877,15.021,350000.0
2009-08-14 00:15:00,15.062,15.062,14.953,14.953,400000.0
2009-08-14 00:16:00,15.03,15.04,15.03,15.04,400000.0
2009-08-14 00:19:00,15.009,15.052,14.884,15.052,400000.0
2009-08-14 00:20:00,14.952,15.082,14.952,15.069,400000.0
2009-08-14 00:21:00,15.034,15.065,14.979,15.065,400000.0
2009-08-14 00:22:00,15.051,15.056,14.945,15.046,450000.0
2009-08-14 00:23:00,15.038,15.07,15.025,15.048,300000.0
2009-08-14 00:24:00,15.06,15.063,14.938,14.963,500000.0
2009-08-14 00:25:00,15.022,15.061,14.927,14.979,350000.0
2009-08-14 00:26:00,14.972,15.062,14.972,14.994,400000.0
2009-08-14 00:27:00,15.033,15.033,14.888,14.907,300000.0
2009-08-14 00:28:00,15.04,15.04,15.03,15.03,150000.0
2009-08-14 00:29:00,15.059,15.059,15.025,15.025,150000.0
2009-08-14 00:30:00,14.946,15.075,14.946,15.044,500000.0
2009-08-14 00:31:00,15.023,15.061,14.938,14.938,150000.0
2009-08-14 00:32:00,14.938,15.056,14.914,15.056,400000.0
2009-08-14 00:33:00,14.995,15.078,14.968,15.05,550000.0
2009-08-14 00:34:00,15.024,15.03,14.999,14.999,150000.0
2009-08-14 00:35:00,14.954,15.027,14.893,15.016,400000.0
2009-08-14 00:36:00,15.064,15.064,14.929,14.955,500000.0
2009-08-14 00:37:00,15.002,15.042,14.872,14.998,550000.0
2009-08-14 00:38:00,15.039,15.071,14.932,15.057,500000.0
2009-08-14 00:39:00,15.093,15.093,15.04,15.051,350000.0
2009-08-14 00:40:00,15.062,15.086,14.938,15.084,1300000.0
2009-08-14 00:41:00,15.059,15.084,14.919,15.084,400000.0
2009-08-14 00:42:00,15.046,15.089,14.953,15.007,550000.0
2009-08-14 00:43:00,14.957,15.1,14.957,15.1,500000.0
2009-08-14 00:44:00,15.028,15.091,15.007,15.007,250000.0
2009-08-14 00:45:00,15.055,15.055,14.92,14.954,350000.0
2009-08-14 00:46:00,15.062,15.069,14.948,15.033,250000.0
2009-08-14 00:47:00,15.056,15.082,14.928,14.928,400000.0
2009-08-14 00:48:00,15.076,15.108,14.978,15.001,450000.0
2009-08-14 00:49:00,15.061,15.097,14.947,15.061,550000.0
2009-08-14 00:50:00,15.058,15.08,14.948,15.075,550000.0
2009-08-14 00:51:00,15.045,15.104,14.947,14.955,600000.0
2009-08-14 00:52:00,15.014,15.043,14.94,15.043,350000.0
2009-08-14 00:53:00,14.944,15.026,14.891,15.026,500000.0
2009-08-14 00:54:00,14.889,15.033,14.889,15.032,550000.0
2009-08-14 00:55:00,14.929,15.032,14.929,14.961,400000.0
2009-08-14 00:56:00,15.033,15.062,14.97,15.041,550000.0
2009-08-14 00:57:00,15.0,15.033,14.917,15.029,350000.0
2009-08-14 00:58:00,15.025,15.025,14.897,14.901,400000.0
2009-08-14 00:59:00,15.008,15.051,14.992,15.029,400000.0
2009-08-14 01:00:00,15.046,15.046,14.909,15.026,1050000.0
2009-08-14 01:01:00,14.953,15.044,14.904,15.043,350000.0
2009-08-14 01:02:00,15.042,15.081,14.954,15.029,750000.0
2009-08-14 01:03:00,14.993,15.069,14.881,15.061,350000.0
2009-08-14 01:04:00,15.037,15.073,14.992,15.031,250000.0
2009-08-14 01:05:00,15.075,15.075,14.984,15.038,450000.0
2009-08-14 01:06:00,15.061,15.061,14.968,15.056,300000.0
2009-08-14 01:07:00,15.059,15.077,14.941,15.046,900000.0
2009-08-14 01:08:00,14.99,15.088,14.975,15.072,400000.0
2009-08-14 01:09:00,14.964,15.096,14.964,14.966,350000.0
2009-08-14 01:10:00,14.947,15.048,14.909,14.972,650000.0
2009-08-14 01:11:00,15.046,15.06,14.935,14.935,400000.0
2009-08-14 01:12:00,15.077,15.077,14.96,14.96,400000.0
2009-08-14 01:13:00,14.942,15.066,14.942,14.944,400000.0
2009-08-14 01:14:00,15.066,15.114,14.947,14.947,500000.0
2009-08-14 01:15:00,14.924,15.071,14.924,15.071,350000.0
2009-08-14 01:16:00,15.041,15.078,15.041,15.067,400000.0
2009-08-14 01:17:00,14.954,15.131,14.954,15.011,1050000.0
2009-08-14 01:18:00,14.963,15.078,14.963,15.007,250000.0
2009-08-14 01:19:00,15.072,15.079,14.997,14.997,350000.0
2009-08-14 01:20:00,15.02,15.08,14.948,15.08,750000.0
2009-08-14 01:21:00,14.958,15.004,14.958,15.004,100000.0
2009-08-14 01:23:00,15.053,15.087,14.958,14.958,450000.0
2009-08-14 01:24:00,15.032,15.07,14.946,15.066,400000.0
2009-08-14 01:25:00,14.936,15.024,14.906,15.007,400000.0
2009-08-14 01:26:00,14.966,15.064,14.908,14.967,350000.0
2009-08-14 01:27:00,14.968,15.05,14.913,15.05,400000.0
2009-08-14 01:28:00,14.979,15.033,14.979,15.025,150000.0
2009-08-14 01:29:00,15.033,15.06,14.934,15.026,400000.0
2009-08-14 01:30:00,15.052,15.052,14.925,15.001,600000.0
2009-08-14 01:31:00,15.033,15.05,14.939,15.004,400000.0
2009-08-14 01:32:00,15.038,15.06,14.977,15.048,400000.0
2009-08-14 01:33:00,15.027,15.094,15.008,15.023,650000.0
2009-08-14 01:34:00,15.07,15.07,14.95,15.015,400000.0
2009-08-14 01:35:00,15.003,15.086,14.982,15.048,400000.0
2009-08-14 01:36:00,14.985,15.111,14.958,15.082,550000.0
2009-08-14 01:37:00,15.02,15.073,14.947,15.024,350000.0
2009-08-14 01:38:00,15.006,15.062,14.928,15.036,350000.0
2009-08-14 01:39:00,15.038,15.08,14.969,15.061,800000.0
2009-08-14 01:40:00,15.012,15.062,14.973,15.005,700000.0
2009-08-14 01:41:00,15.08,15.08,15.01,15.049,300000.0
2009-08-14 01:42:00,15.027,15.104,14.973,14.999,550000.0
2009-08-14 01:43:00,15.06,15.1,14.971,15.064,700000.0
2009-08-14 01:44:00,14.955,15.069,14.916,15.068,700000.0
2009-08-14 01:45:00,14.918,15.043,14.918,15.043,800000.0
2009-08-14 01:46:00,14.936,15.019,14.933,15.008,400000.0
2009-08-14 01:47:00,15.017,15.088,15.016,15.083,850000.0
2009-08-14 01:48:00,15.063,15.08,14.948,14.948,500000.0
2009-08-14 01:49:00,15.059,15.059,14.942,15.053,550000.0
2009-08-14 01:50:00,15.067,15.1,14.974,15.083,500000.0
2009-08-14 01:51:00,15.051,15.08,14.951,15.071,500000.0
2009-08-14 01:52:00,15.029,15.082,14.973,15.03,400000.0
2009-08-14 01:53:00,14.972,15.053,14.897,15.053,400000.0
2009-08-14 01:54:00,15.036,15.08,14.951,15.032,500000.0
2009-08-14 01:55:00,15.033,15.058,14.954,15.038,600000.0
2009-08-14 01:56:00,15.044,15.068,14.98,14.98,450000.0
2009-08-14 01:57:00,15.041,15.097,14.966,14.966,650000.0
2009-08-14 01:58:00,15.066,15.118,15.016,15.06,500000.0
2009-08-14 01:59:00,14.979,15.072,14.915,15.003,550000.0
2009-08-14 02:00:00,15.06,15.06,15.05,15.06,350000.0
2009-08-14 02:01:00,15.029,15.075,14.948,14.948,350000.0
2009-08-14 02:02:00,15.049,15.049,14.904,14.95,350000.0
2009-08-14 02:03:00,14.983,15.078,14.983,15.061,400000.0
2009-08-14 02:04:00,15.052,15.052,14.924,14.948,400000.0
2009-08-14 02:05:00,15.044,15.044,14.907,14.916,750000.0
2009-08-14 02:06:00,15.047,15.095,14.965,14.965,800000.0
2009-08-14 02:07:00,15.044,15.086,15.04,15.066,500000.0
2009-08-14 02:08:00,15.085,15.086,14.933,15.086,350000.0
2009-08-14 02:09:00,15.102,15.137,15.0,15.109,850000.0
2009-08-14 02:10:00,15.1,15.1,15.027,15.044,400000.0
2009-08-14 02:11:00,15.087,15.136,15.014,15.014,400000.0
2009-08-14 02:12:00,15.048,15.085,14.925,15.055,400000.0
2009-08-14 02:13:00,15.057,15.084,14.937,15.084,250000.0
2009-08-14 02:14:00,14.983,15.108,14.983,15.077,400000.0
2009-08-14 02:15:00,15.043,15.097,14.946,15.049,350000.0
2009-08-14 02:16:00,14.98,15.117,14.98,15.077,450000.0
2009-08-14 02:17:00,15.148,15.163,15.002,15.031,1050000.0
2009-08-14 02:18:00,15.132,15.14,15.008,15.048,750000.0
2009-08-14 02:19:00,15.096,15.145,15.029,15.145,500000.0
2009-08-14 02:20:00,15.063,15.121,14.981,15.121,500000.0
2009-08-14 02:21:00,15.085,15.14,15.035,15.135,500000.0
2009-08-14 02:22:00,15.103,15.137,15.095,15.134,250000.0
2009-08-14 02:23:00,15.101,15.126,15.018,15.02,400000.0
2009-08-14 02:24:00,15.107,15.128,14.987,15.055,500000.0
2009-08-14 02:25:00,15.101,15.137,14.986,15.09,450000.0
2009-08-14 02:26:00,15.125,15.143,15.016,15.075,300000.0
2009-08-14 02:27:00,15.131,15.148,15.009,15.132,750000.0
2009-08-14 02:28:00,15.023,15.147,15.023,15.147,450000.0
2009-08-14 02:29:00,15.151,15.151,15.022,15.149,400000.0
2009-08-14 02:30:00,15.024,15.18,15.024,15.15,550000.0
2009-08-14 02:31:00,15.157,15.205,15.056,15.077,950000.0
2009-08-14 02:32:00,15.128,15.163,15.057,15.156,300000.0
2009-08-14 02:33:00,15.15,15.15,15.14,15.15,100000.0
2009-08-14 02:34:00,15.072,15.09,15.072,15.09,100000.0
2009-08-14 02:35:00,15.08,15.145,15.017,15.136,550000.0
2009-08-14 02:36:00,15.025,15.163,14.966,15.023,550000.0
2009-08-14 02:37:00,15.163,15.163,15.046,15.077,400000.0
2009-08-14 02:38:00,15.047,15.149,15.047,15.107,200000.0
2009-08-14 02:39:00,15.029,15.169,15.029,15.134,450000.0
2009-08-14 02:40:00,15.125,15.141,15.052,15.141,300000.0
2009-08-14 02:41:00,15.17,15.17,15.025,15.093,750000.0
2009-08-14 02:42:00,15.047,15.157,15.036,15.053,400000.0
2009-08-14 02:43:00,15.054,15.178,15.054,15.078,650000.0
2009-08-14 02:44:00,15.059,15.15,15.059,15.135,250000.0
2009-08-14 02:45:00,15.156,15.161,15.117,15.161,250000.0
2009-08-14 02:46:00,15.169,15.174,15.037,15.164,800000.0
2009-08-14 02:47:00,15.098,15.179,15.071,15.103,550000.0
2009-08-14 02:49:00,15.129,15.141,15.009,15.14,900000.0
2009-08-14 02:50:00,15.031,15.17,15.031,15.101,900000.0
2009-08-14 02:51:00,15.137,15.137,15.011,15.101,1000000.0
2009-08-14 02:52:00,15.101,15.149,15.02,15.149,450000.0
2009-08-14 02:53:00,15.13,15.133,14.988,14.993,650000.0
2009-08-14 02:54:00,15.109,15.138,14.999,15.112,500000.0
2009-08-14 02:55:00,15.066,15.178,15.016,15.101,1000000.0
2009-08-14 02:56:00,15.144,15.233,15.056,15.138,1300000.0
2009-08-14 02:57:00,15.076,15.168,15.062,15.143,650000.0
2009-08-14 02:58:00,15.127,15.162,15.056,15.11,1000000.0
2009-08-14 02:59:00,15.14,15.14,15.12,15.13,500000.0
2009-08-14 03:00:00,15.116,15.135,14.998,15.126,500000.0
2009-08-14 03:01:00,15.017,15.109,15.017,15.094,350000.0
2009-08-14 03:02:00,15.112,15.148,15.066,15.126,550000.0
2009-08-14 03:03:00,14.998,15.134,14.998,15.029,350000.0
2009-08-14 03:04:00,15.115,15.115,15.0,15.083,400000.0
2009-08-14 03:05:00,15.117,15.117,14.98,15.108,400000.0
2009-08-14 03:06:00,15.031,15.137,15.031,15.046,350000.0
2009-08-14 03:07:00,15.105,15.139,14.986,15.041,700000.0
2009-08-14 03:08:00,15.016,15.107,14.988,15.078,450000.0
2009-08-14 03:09:00,14.994,15.097,14.981,15.09,800000.0
2009-08-14 03:10:00,15.126,15.126,14.994,15.067,350000.0
2009-08-14 03:11:00,15.101,15.132,15.06,15.119,500000.0
2009-08-14 03:12:00,15.113,15.134,15.076,15.094,350000.0
2009-08-14 03:13:00,15.002,15.145,15.002,15.034,650000.0
2009-08-14 03:14:00,15.044,15.117,14.992,15.076,450000.0
2009-08-14 03:15:00,15.026,15.105,15.011,15.057,600000.0
2009-08-14 03:16:00,15.007,15.178,14.996,14.996,600000.0
2009-08-14 03:17:00,15.112,15.159,15.016,15.026,650000.0
2009-08-14 03:18:00,15.038,15.131,15.016,15.085,600000.0
2009-08-14 03:19:00,15.006,15.112,14.961,15.054,750000.0
2009-08-14 03:20:00,15.046,15.102,15.046,15.102,250000.0
2009-08-14 03:21:00,15.057,15.14,15.057,15.13,350000.0
2009-08-14 03:22:00,15.12,15.144,15.035,15.136,450000.0
2009-08-14 03:23:00,15.12,15.13,15.12,15.13,500000.0
2009-08-14 03:24:00,15.125,15.156,15.027,15.105,500000.0
2009-08-14 03:25:00,15.103,15.12,14.984,15.115,450000.0
2009-08-14 03:26:00,15.134,15.144,14.998,15.092,450000.0
2009-08-14 03:27:00,15.107,15.126,14.954,15.098,800000.0
2009-08-14 03:28:00,14.997,15.15,14.997,15.063,400000.0
2009-08-14 03:29:00,15.059,15.15,15.023,15.131,1000000.0
2009-08-14 03:30:00,15.012,15.111,14.973,15.104,400000.0
2009-08-14 03:31:00,15.063,15.166,15.063,15.146,350000.0
2009-08-14 03:32:00,15.144,15.144,15.029,15.107,400000.0
2009-08-14 03:33:00,15.119,15.148,15.041,15.148,400000.0
2009-08-14 03:34:00,15.023,15.129,15.023,15.129,150000.0
2009-08-14 03:36:00,15.123,15.126,15.11,15.11,200000.0
2009-08-14 03:37:00,15.094,15.146,15.021,15.146,650000.0
2009-08-14 03:38:00,15.066,15.104,14.972,15.034,1100000.0
2009-08-14 03:39:00,15.101,15.14,14.998,14.998,650000.0
2009-08-14 03:40:00,15.056,15.123,15.015,15.123,300000.0
2009-08-14 03:41:00,15.091,15.091,14.945,14.985,500000.0
2009-08-14 03:42:00,14.953,15.095,14.952,15.087,300000.0
2009-08-14 03:43:00,15.034,15.101,14.976,15.045,250000.0
2009-08-14 03:44:00,15.044,15.098,15.021,15.098,300000.0
2009-08-14 03:45:00,15.047,15.109,14.982,15.109,250000.0
2009-08-14 03:46:00,15.003,15.104,14.99,15.056,500000.0
2009-08-14 03:47:00,15.013,15.111,14.988,14.988,550000.0
2009-08-14 03:48:00,14.951,15.073,14.951,15.073,500000.0
2009-08-14 03:49:00,15.088,15.094,15.008,15.039,600000.0
2009-08-14 03:50:00,15.076,15.118,14.973,15.034,650000.0
2009-08-14 03:51:00,15.066,15.111,14.971,15.076,550000.0
2009-08-14 03:53:00,15.016,15.101,14.978,15.076,750000.0
2009-08-14 03:54:00,15.003,15.104,15.003,15.02,550000.0
2009-08-14 03:55:00,15.011,15.128,14.974,15.031,800000.0
2009-08-14 03:56:00,14.975,15.103,14.965,15.103,500000.0
2009-08-14 03:57:00,15.075,15.109,14.942,15.067,1000000.0
2009-08-14 03:58:00,15.101,15.101,14.946,15.079,850000.0
2009-08-14 03:59:00,15.123,15.136,15.001,15.068,650000.0
2009-08-14 04:00:00,15.114,15.114,15.114,15.114,50000.0
2009-08-14 04:01:00,15.024,15.081,15.024,15.047,250000.0
2009-08-14 04:02:00,14.993,14.993,14.993,14.993,50000.0
2009-08-14 04:03:00,15.064,15.096,14.969,15.022,400000.0
2009-08-14 04:04:00,15.121,15.121,15.032,15.1,400000.0
2009-08-14 04:05:00,15.008,15.113,15.001,15.113,350000.0
2009-08-14 04:06:00,15.071,15.083,14.963,15.04,350000.0
2009-08-14 04:07:00,15.081,15.117,15.007,15.117,300000.0
2009-08-14 04:08:00,15.099,15.099,15.016,15.016,100000.0
2009-08-14 04:09:00,15.114,15.134,15.007,15.078,950000.0
2009-08-14 04:10:00,15.096,15.096,14.973,14.973,250000.0
2009-08-14 04:12:00,15.044,15.113,14.964,15.113,400000.0
2009-08-14 04:13:00,15.058,15.092,14.952,14.952,350000.0
2009-08-14 04:14:00,15.118,15.143,15.008,15.045,350000.0
2009-08-14 04:15:00,15.018,15.097,15.005,15.097,400000.0
2009-08-14 04:16:00,15.117,15.117,14.972,15.015,400000.0
2009-08-14 04:17:00,15.096,15.096,14.927,14.951,750000.0
2009-08-14 04:18:00,15.086,15.119,15.001,15.001,800000.0
2009-08-14 04:19:00,15.1,15.1,15.09,15.09,150000.0
2009-08-14 04:20:00,15.087,15.102,15.087,15.102,150000.0
2009-08-14 04:21:00,15.095,15.115,15.033,15.098,250000.0
2009-08-14 04:23:00,15.064,15.133,14.984,15.133,400000.0
2009-08-14 04:25:00,15.056,15.056,14.965,15.002,500000.0
2009-08-14 04:26:00,15.054,15.086,15.001,15.066,400000.0
2009-08-14 04:27:00,14.99,15.078,14.99,15.078,250000.0
2009-08-14 04:28:00,14.994,15.112,14.99,15.112,400000.0
2009-08-14 04:29:00,15.034,15.121,15.011,15.023,700000.0
2009-08-14 04:30:00,15.007,15.15,14.99,14.99,600000.0
2009-08-14 04:31:00,15.022,15.048,14.934,14.934,250000.0
2009-08-14 04:32:00,15.039,15.117,15.039,15.102,250000.0
2009-08-14 04:33:00,15.02,15.066,15.02,15.066,250000.0
2009-08-14 04:34:00,15.091,15.091,15.071,15.071,150000.0
2009-08-14 04:35:00,15.061,15.131,14.962,14.998,450000.0
2009-08-14 04:36:00,15.007,15.079,14.946,14.955,650000.0
2009-08-14 04:37:00,15.066,15.085,14.979,15.085,200000.0
2009-08-14 04:38:00,15.068,15.068,15.014,15.014,100000.0
2009-08-14 04:39:00,15.065,15.098,14.962,15.053,900000.0
2009-08-14 04:40:00,14.998,14.999,14.984,14.999,250000.0
2009-08-14 04:41:00,14.97,15.079,14.97,15.037,500000.0
2009-08-14 04:42:00,15.066,15.086,14.98,15.081,300000.0
2009-08-14 04:43:00,14.998,15.062,14.995,15.062,300000.0
2009-08-14 04:44:00,14.973,15.116,14.927,14.948,1050000.0
2009-08-14 04:45:00,14.965,15.081,14.956,15.047,800000.0
2009-08-14 04:46:00,15.034,15.064,14.904,14.931,750000.0
2009-08-14 04:47:00,14.984,15.068,14.944,15.017,400000.0
2009-08-14 04:48:00,15.064,15.064,14.967,15.04,550000.0
2009-08-14 04:49:00,15.042,15.065,14.92,14.988,850000.0
2009-08-14 04:50:00,14.97,15.059,14.935,14.946,800000.0
2009-08-14 04:51:00,15.07,15.075,14.935,14.935,250000.0
2009-08-14 04:52:00,14.982,15.047,14.942,15.042,350000.0
2009-08-14 04:53:00,14.966,15.059,14.953,15.032,850000.0
2009-08-14 04:54:00,14.923,15.056,14.923,14.978,150000.0
2009-08-14 04:55:00,15.05,15.06,15.05,15.06,200000.0
2009-08-14 04:56:00,14.996,15.051,14.937,14.969,200000.0
2009-08-14 04:57:00,15.024,15.069,14.967,14.967,350000.0
2009-08-14 04:58:00,14.99,15.026,14.889,14.925,450000.0
2009-08-14 04:59:00,15.021,15.046,14.899,15.046,600000.0
2009-08-14 05:00:00,14.891,15.002,14.891,14.98,150000.0
2009-08-14 05:01:00,15.058,15.074,14.925,14.955,400000.0
2009-08-14 05:02:00,15.058,15.067,14.947,15.067,700000.0
2009-08-14 05:03:00,14.973,15.052,14.973,14.979,350000.0
2009-08-14 05:04:00,15.013,15.06,14.952,14.962,400000.0
2009-08-14 05:05:00,14.931,14.936,14.931,14.936,100000.0
2009-08-14 05:06:00,14.943,15.066,14.94,15.066,250000.0
2009-08-14 05:07:00,14.993,14.993,14.952,14.952,100000.0
2009-08-14 05:08:00,14.991,15.07,14.922,14.991,650000.0
2009-08-14 05:09:00,15.02,15.1,14.937,14.957,1000000.0
2009-08-14 05:10:00,15.01,15.036,14.965,14.995,300000.0
2009-08-14 05:11:00,15.03,15.034,14.879,15.034,350000.0
2009-08-14 05:12:00,14.916,15.054,14.916,15.029,700000.0
2009-08-14 05:13:00,15.05,15.05,15.05,15.05,100000.0
2009-08-14 05:14:00,14.987,15.013,14.987,15.013,100000.0
2009-08-14 05:15:00,15.032,15.071,14.963,15.031,400000.0
2009-08-14 05:16:00,14.94,15.047,14.94,15.039,300000.0
2009-08-14 05:17:00,14.952,15.005,14.894,14.983,500000.0
2009-08-14 05:18:00,14.951,15.044,14.95,14.95,650000.0
2009-08-14 05:19:00,14.972,15.046,14.889,14.889,700000.0
2009-08-14 05:20:00,14.903,15.08,14.903,14.969,500000.0
2009-08-14 05:21:00,15.046,15.102,14.965,14.976,550000.0
2009-08-14 05:22:00,14.904,15.032,14.902,15.019,450000.0
2009-08-14 05:23:00,14.9,14.986,14.888,14.937,400000.0
2009-08-14 05:24:00,14.945,15.036,14.932,15.017,400000.0
2009-08-14 05:25:00,14.885,15.023,14.873,15.023,350000.0
2009-08-14 05:26:00,15.035,15.099,14.918,14.918,500000.0
2009-08-14 05:27:00,15.021,15.021,14.876,14.986,250000.0
2009-08-14 05:28:00,14.918,15.017,14.918,15.017,300000.0
2009-08-14 05:29:00,14.93,15.016,14.895,15.016,400000.0
2009-08-14 05:30:00,15.026,15.026,14.907,14.911,350000.0
2009-08-14 05:31:00,15.021,15.029,14.889,14.954,400000.0
2009-08-14 05:32:00,14.907,15.013,14.881,14.887,350000.0
2009-08-14 05:33:00,15.049,15.054,14.928,15.022,400000.0
2009-08-14 05:35:00,14.908,15.038,14.894,15.027,400000.0
2009-08-14 05:36:00,14.904,14.977,14.904,14.977,100000.0
2009-08-14 05:38:00,14.957,15.046,14.931,15.046,400000.0
2009-08-14 05:39:00,14.946,15.042,14.931,15.014,350000.0
2009-08-14 05:40:00,14.945,15.03,14.909,14.979,400000.0
2009-08-14 05:41:00,14.989,15.032,14.891,14.981,450000.0
2009-08-14 05:42:00,15.04,15.04,14.901,14.955,250000.0
2009-08-14 05:43:00,15.003,15.003,14.943,14.943,100000.0
2009-08-14 05:44:00,14.976,15.012,14.917,15.007,500000.0
2009-08-14 05:45:00,14.963,15.019,14.931,14.931,450000.0
2009-08-14 05:46:00,15.01,15.01,14.902,14.902,400000.0
2009-08-14 05:47:00,14.984,15.019,14.957,15.019,150000.0
2009-08-14 05:48:00,14.946,15.011,14.871,15.011,400000.0
2009-08-14 05:49:00,15.02,15.02,15.01,15.02,200000.0
2009-08-14 05:50:00,15.009,15.009,14.881,14.957,200000.0
2009-08-14 05:51:00,14.959,14.959,14.862,14.869,150000.0
2009-08-14 05:52:00,14.99,15.021,14.881,14.988,350000.0
2009-08-14 05:53:00,14.905,14.976,14.869,14.97,500000.0
2009-08-14 05:54:00,14.986,15.004,14.897,14.992,350000.0
2009-08-14 05:55:00,14.929,15.029,14.885,15.014,400000.0
2009-08-14 05:56:00,14.943,15.018,14.888,14.977,400000.0
2009-08-14 05:57:00,14.959,15.048,14.956,15.017,400000.0
2009-08-14 05:58:00,14.978,15.017,14.882,15.017,400000.0
2009-08-14 05:59:00,14.958,14.997,14.899,14.968,400000.0
2009-08-14 06:00:00,14.974,14.974,14.853,14.949,400000.0
2009-08-14 06:01:00,14.951,15.031,14.897,14.945,550000.0
2009-08-14 06:02:00,14.994,14.994,14.897,14.961,300000.0
2009-08-14 06:03:00,15.017,15.017,14.89,14.935,900000.0
2009-08-14 06:04:00,14.912,15.035,14.912,14.955,350000.0
2009-08-14 06:05:00,14.902,15.013,14.902,14.912,400000.0
2009-08-14 06:06:00,14.929,14.99,14.868,14.979,350000.0
2009-08-14 06:07:00,14.903,15.015,14.903,14.956,350000.0
2009-08-14 06:08:00,15.031,15.05,14.923,14.923,300000.0
2009-08-14 06:09:00,14.934,15.031,14.896,14.898,500000.0
2009-08-14 06:10:00,14.962,15.028,14.897,14.897,350000.0
2009-08-14 06:11:00,15.009,15.009,14.884,14.997,450000.0
2009-08-14 06:12:00,14.998,15.038,14.907,14.938,400000.0
2009-08-14 06:15:00,15.024,15.028,14.931,14.946,500000.0
2009-08-14 06:18:00,15.049,15.052,14.93,15.052,450000.0
2009-08-14 06:19:00,14.928,15.009,14.905,15.009,350000.0
2009-08-14 06:20:00,14.975,14.982,14.877,14.878,450000.0
2009-08-14 06:21:00,14.964,15.004,14.861,15.004,350000.0
2009-08-14 06:22:00,14.963,15.024,14.889,15.024,350000.0
2009-08-14 06:23:00,14.934,15.041,14.903,14.903,450000.0
2009-08-14 06:24:00,14.932,15.012,14.879,14.879,550000.0
2009-08-14 06:25:00,14.981,15.04,14.895,15.021,450000.0
2009-08-14 06:26:00,14.929,14.995,14.884,14.962,350000.0
2009-08-14 06:27:00,15.0,15.022,14.885,14.934,400000.0
2009-08-14 06:28:00,14.997,15.025,14.908,15.015,700000.0
2009-08-14 06:29:00,14.997,14.997,14.866,14.866,500000.0
2009-08-14 06:30:00,15.008,15.028,14.888,14.888,550000.0
2009-08-14 06:31:00,15.011,15.011,14.863,15.007,350000.0
2009-08-14 06:32:00,14.939,15.059,14.91,14.996,500000.0
2009-08-14 06:33:00,15.019,15.019,14.905,14.972,350000.0
2009-08-14 06:34:00,14.981,15.016,14.894,14.941,350000.0
2009-08-14 06:35:00,14.998,15.03,14.925,14.925,250000.0
2009-08-14 06:36:00,14.923,15.023,14.921,15.023,600000.0
2009-08-14 06:37:00,14.904,14.998,14.88,14.947,450000.0
2009-08-14 06:38:00,14.983,14.99,14.902,14.961,450000.0
2009-08-14 06:39:00,15.022,15.022,14.915,15.021,400000.0
2009-08-14 06:40:00,15.012,15.022,14.947,14.997,350000.0
2009-08-14 06:41:00,14.93,15.037,14.928,15.021,450000.0
2009-08-14 06:42:00,14.938,15.124,14.938,14.985,800000.0
2009-08-14 06:43:00,14.927,15.078,14.927,15.022,550000.0
2009-08-14 06:44:00,14.991,15.028,14.898,14.992,450000.0
2009-08-14 06:45:00,14.965,15.055,14.904,14.904,400000.0
2009-08-14 06:46:00,15.011,15.067,14.908,14.908,400000.0
2009-08-14 06:47:00,14.929,15.022,14.907,14.907,350000.0
2009-08-14 06:48:00,14.924,15.057,14.924,14.981,350000.0
2009-08-14 06:49:00,14.933,15.036,14.933,15.026,350000.0
2009-08-14 06:50:00,14.974,15.063,14.938,14.953,350000.0
2009-08-14 06:51:00,15.036,15.04,14.933,15.04,350000.0
2009-08-14 06:52:00,14.955,15.083,14.955,15.046,300000.0
2009-08-14 06:53:00,14.89,15.038,14.89,15.038,250000.0
2009-08-14 06:54:00,15.045,15.045,14.944,15.026,400000.0
2009-08-14 06:55:00,14.965,15.072,14.951,14.962,400000.0
2009-08-14 06:56:00,14.972,15.057,14.898,15.018,450000.0
2009-08-14 06:57:00,14.972,15.045,14.937,14.991,400000.0
2009-08-14 06:58:00,14.965,15.068,14.965,14.972,400000.0
2009-08-14 06:59:00,15.061,15.07,14.924,15.02,550000.0
2009-08-14 07:00:00,14.992,15.056,14.959,14.959,400000.0
2009-08-14 07:01:00,15.06,15.06,14.942,15.049,550000.0
2009-08-14 07:02:00,15.019,15.069,14.949,14.987,550000.0
2009-08-14 07:03:00,15.013,15.103,14.976,15.006,350000.0
2009-08-14 07:04:00,15.001,15.025,14.921,14.925,550000.0
2009-08-14 07:05:00,15.043,15.045,14.935,15.045,400000.0
2009-08-14 07:06:00,15.062,15.082,14.992,14.992,350000.0
2009-08-14 07:07:00,14.97,15.033,14.909,14.93,400000.0
2009-08-14 07:08:00,15.032,15.084,15.006,15.07,350000.0
2009-08-14 07:09:00,15.022,15.022,14.943,15.015,350000.0
2009-08-14 07:10:00,14.97,15.063,14.896,14.921,1000000.0
2009-08-14 07:11:00,15.067,15.067,14.929,15.022,600000.0
2009-08-14 07:12:00,15.053,15.09,14.954,15.08,800000.0
2009-08-14 07:13:00,14.979,15.072,14.971,15.025,350000.0
2009-08-14 07:14:00,15.035,15.035,14.974,14.974,250000.0
2009-08-14 07:15:00,14.905,15.045,14.905,14.997,350000.0
2009-08-14 07:16:00,15.044,15.044,14.894,15.043,550000.0
2009-08-14 07:17:00,15.063,15.063,14.92,15.059,300000.0
2009-08-14 07:18:00,14.959,15.053,14.959,15.053,350000.0
2009-08-14 07:19:00,15.06,15.072,15.005,15.005,400000.0
2009-08-14 07:20:00,15.038,15.044,15.022,15.022,150000.0
2009-08-14 07:21:00,15.044,15.065,14.983,15.065,250000.0
2009-08-14 07:22:00,14.961,15.033,14.932,15.033,400000.0
2009-08-14 07:23:00,14.967,15.051,14.926,15.017,550000.0
2009-08-14 07:24:00,14.954,15.04,14.891,14.965,450000.0
2009-08-14 07:25:00,14.999,15.034,14.897,15.018,350000.0
2009-08-14 07:26:00,15.025,15.025,14.897,14.897,400000.0
2009-08-14 07:27:00,15.015,15.015,14.867,14.878,550000.0
2009-08-14 07:28:00,15.019,15.019,14.966,15.005,300000.0
2009-08-14 07:29:00,14.986,15.014,14.919,14.954,350000.0
2009-08-14 07:30:00,14.929,14.995,14.889,14.895,500000.0
2009-08-14 07:31:00,15.031,15.031,14.913,14.913,450000.0
2009-08-14 07:32:00,14.932,15.0,14.864,15.0,400000.0
2009-08-14 07:33:00,14.96,15.08,14.926,14.926,450000.0
2009-08-14 07:34:00,15.013,15.064,14.933,14.986,500000.0
2009-08-14 07:35:00,14.951,15.075,14.951,15.016,400000.0
2009-08-14 07:36:00,14.948,14.987,14.947,14.987,250000.0
2009-08-14 07:37:00,14.98,15.027,14.919,14.933,550000.0
2009-08-14 07:38:00,14.934,15.006,14.902,14.992,250000.0
2009-08-14 07:39:00,14.97,15.029,14.92,14.934,450000.0
2009-08-14 07:40:00,14.906,15.022,14.906,14.919,550000.0
2009-08-14 07:41:00,14.931,15.009,14.839,15.009,500000.0
2009-08-14 07:42:00,14.924,15.003,14.902,14.977,350000.0
2009-08-14 07:43:00,15.015,15.015,14.874,14.98,400000.0
2009-08-14 07:44:00,14.959,15.02,14.896,14.896,600000.0
2009-08-14 07:45:00,14.907,15.026,14.869,15.019,1000000.0
2009-08-14 07:46:00,14.987,15.004,14.929,14.974,450000.0
2009-08-14 07:47:00,14.967,15.024,14.917,15.014,450000.0
2009-08-14 07:48:00,15.027,15.035,14.922,14.967,800000.0
2009-08-14 07:49:00,14.92,15.014,14.92,15.014,500000.0
2009-08-14 07:50:00,14.964,15.089,14.939,14.947,900000.0
2009-08-14 07:51:00,14.992,15.023,14.921,14.921,350000.0
2009-08-14 07:52:00,14.956,15.045,14.923,14.973,800000.0
2009-08-14 07:53:00,14.936,15.068,14.92,14.963,850000.0
2009-08-14 07:54:00,15.017,15.089,14.98,15.055,500000.0
2009-08-14 07:55:00,14.999,15.061,14.937,14.948,500000.0
2009-08-14 07:56:00,15.032,15.087,14.931,14.983,800000.0
2009-08-14 07:57:00,14.95,15.043,14.922,15.018,600000.0
2009-08-14 07:58:00,15.019,15.071,14.961,15.002,850000.0
2009-08-14 07:59:00,15.052,15.052,14.895,15.031,350000.0
2009-08-14 08:00:00,15.048,15.088,14.957,14.957,550000.0
2009-08-14 08:01:00,15.035,15.035,14.919,15.021,350000.0
2009-08-14 08:02:00,15.033,15.033,14.921,14.927,450000.0
2009-08-14 08:03:00,15.011,15.039,14.897,14.99,500000.0
2009-08-14 08:04:00,14.975,15.056,14.923,14.969,400000.0
2009-08-14 08:05:00,15.014,15.041,14.918,14.918,400000.0
2009-08-14 08:06:00,15.05,15.074,14.968,15.043,500000.0
2009-08-14 08:07:00,14.948,15.055,14.933,14.942,450000.0
2009-08-14 08:08:00,14.947,15.007,14.887,14.93,400000.0
2009-08-14 08:09:00,14.93,15.088,14.889,14.964,800000.0
2009-08-14 08:10:00,14.939,15.028,14.918,15.023,350000.0
2009-08-14 08:11:00,15.06,15.06,15.05,15.05,350000.0
2009-08-14 08:12:00,14.925,15.017,14.916,14.992,350000.0
2009-08-14 08:13:00,14.946,15.057,14.925,15.032,550000.0
2009-08-14 08:14:00,14.976,15.039,14.905,14.905,500000.0
2009-08-14 08:15:00,15.043,15.101,14.939,15.031,550000.0
2009-08-14 08:16:00,15.011,15.011,14.912,14.912,350000.0
2009-08-14 08:17:00,14.959,15.014,14.897,14.918,500000.0
2009-08-14 08:18:00,14.989,15.008,14.887,14.897,400000.0
2009-08-14 08:19:00,14.953,15.037,14.901,14.916,700000.0
2009-08-14 08:20:00,14.949,15.049,14.933,14.95,500000.0
2009-08-14 08:21:00,14.912,15.025,14.909,15.025,450000.0
2009-08-14 08:22:00,14.994,14.994,14.898,14.898,500000.0
2009-08-14 08:23:00,15.024,15.032,14.915,15.0,550000.0
2009-08-14 08:24:00,14.958,15.007,14.908,14.936,400000.0
2009-08-14 08:25:00,14.92,15.045,14.92,14.973,650000.0
2009-08-14 08:26:00,15.022,15.054,14.918,15.008,400000.0
2009-08-14 08:27:00,15.06,15.06,15.05,15.05,600000.0
2009-08-14 08:28:00,14.951,15.061,14.911,14.911,600000.0
2009-08-14 08:29:00,14.994,15.022,14.876,14.988,750000.0
2009-08-14 08:30:00,14.898,14.995,14.898,14.956,400000.0
2009-08-14 08:31:00,15.07,15.07,15.06,15.06,500000.0
2009-08-14 08:32:00,14.96,15.041,14.917,14.957,500000.0
2009-08-14 08:33:00,14.949,15.033,14.901,14.947,500000.0
2009-08-14 08:34:00,14.973,15.007,14.903,14.913,350000.0
2009-08-14 08:35:00,15.038,15.054,14.921,14.982,550000.0
2009-08-14 08:36:00,14.887,15.005,14.887,14.951,400000.0
2009-08-14 08:37:00,14.934,15.059,14.934,14.979,350000.0
2009-08-14 08:38:00,15.043,15.043,14.934,15.006,400000.0
2009-08-14 08:39:00,14.979,14.982,14.959,14.959,350000.0
2009-08-14 08:40:00,15.004,15.01,14.906,14.957,350000.0
2009-08-14 08:41:00,14.949,15.02,14.897,15.02,350000.0
2009-08-14 08:42:00,15.012,15.063,14.946,14.946,550000.0
2009-08-14 08:43:00,14.94,15.053,14.94,15.053,350000.0
2009-08-14 08:44:00,14.965,15.067,14.935,14.979,550000.0
2009-08-14 08:45:00,15.029,15.053,14.912,15.044,550000.0
2009-08-14 08:46:00,15.042,15.089,14.956,14.98,600000.0
2009-08-14 08:47:00,14.966,15.042,14.961,15.023,350000.0
2009-08-14 08:48:00,15.041,15.053,14.951,15.034,550000.0
2009-08-14 08:49:00,14.995,15.035,14.926,15.031,650000.0
2009-08-14 08:50:00,15.013,15.042,14.899,14.992,500000.0
2009-08-14 08:51:00,14.959,15.04,14.918,14.981,450000.0
2009-08-14 08:52:00,15.023,15.023,14.881,14.94,400000.0
2009-08-14 08:53:00,14.96,14.988,14.881,14.977,400000.0
2009-08-14 08:54:00,14.881,15.023,14.881,14.955,450000.0
2009-08-14 08:55:00,14.932,15.002,14.879,14.977,450000.0
2009-08-14 08:56:00,14.929,15.029,14.901,15.029,350000.0
2009-08-14 08:57:00,15.044,15.075,14.925,14.925,400000.0
2009-08-14 08:58:00,15.006,15.037,14.887,15.037,450000.0
2009-08-14 08:59:00,15.012,15.012,14.926,14.927,350000.0
2009-08-14 09:00:00,14.952,15.062,14.952,15.001,600000.0
2009-08-14 09:01:00,15.014,15.02,14.953,14.98,400000.0
2009-08-14 09:02:00,14.944,15.039,14.903,15.023,700000.0
2009-08-14 09:03:00,15.031,15.031,14.867,15.004,550000.0
2009-08-14 09:04:00,14.971,15.043,14.937,14.937,350000.0
2009-08-14 09:05:00,15.064,15.096,14.956,14.956,750000.0
2009-08-14 09:06:00,14.97,15.027,14.883,15.027,550000.0
2009-08-14 09:07:00,14.94,15.033,14.904,14.934,500000.0
2009-08-14 09:08:00,15.038,15.045,14.916,15.045,550000.0
2009-08-14 09:09:00,14.959,15.007,14.858,15.007,950000.0
2009-08-14 09:10:00,14.96,15.052,14.893,14.99,450000.0
2009-08-14 09:11:00,15.006,15.018,14.884,14.906,550000.0
2009-08-14 09:12:00,14.897,15.041,14.863,14.961,650000.0
2009-08-14 09:13:00,14.95,15.028,14.922,15.015,450000.0
2009-08-14 09:14:00,14.964,15.022,14.901,15.022,350000.0
2009-08-14 09:15:00,14.998,15.006,14.88,14.88,400000.0
2009-08-14 09:16:00,15.006,15.01,14.895,14.895,450000.0
2009-08-14 09:17:00,14.919,15.005,14.862,15.005,400000.0
2009-08-14 09:18:00,14.914,15.037,14.87,14.87,400000.0
2009-08-14 09:19:00,14.901,14.987,14.862,14.975,600000.0
2009-08-14 09:20:00,14.972,15.011,14.87,14.963,650000.0
2009-08-14 09:21:00,14.918,14.994,14.881,14.921,600000.0
2009-08-14 09:22:00,14.999,15.004,14.898,14.962,600000.0
2009-08-14 09:23:00,14.96,15.005,14.874,14.919,600000.0
2009-08-14 09:24:00,14.933,14.994,14.848,14.974,550000.0
2009-08-14 09:25:00,14.847,14.976,14.847,14.952,550000.0
2009-08-14 09:26:00,14.955,15.003,14.883,14.892,600000.0
2009-08-14 09:27:00,14.978,15.018,14.872,14.872,400000.0
2009-08-14 09:28:00,14.897,15.0,14.888,14.888,350000.0
2009-08-14 09:29:00,14.934,15.017,14.89,14.993,450000.0
2009-08-14 09:30:00,14.903,15.001,14.891,14.918,700000.0
2009-08-14 09:31:00,14.895,15.012,14.868,14.881,450000.0
2009-08-14 09:32:00,14.998,14.998,14.912,14.983,350000.0
2009-08-14 09:33:00,14.962,14.981,14.864,14.96,400000.0
2009-08-14 09:34:00,15.001,15.015,14.879,14.913,650000.0
2009-08-14 09:35:00,14.869,14.979,14.869,14.955,550000.0
2009-08-14 09:36:00,14.856,14.988,14.856,14.973,400000.0
2009-08-14 09:37:00,14.934,14.992,14.869,14.869,350000.0
2009-08-14 09:38:00,14.904,15.004,14.839,14.913,400000.0
2009-08-14 09:39:00,14.942,15.022,14.881,14.913,700000.0
2009-08-14 09:40:00,14.885,14.997,14.873,14.873,400000.0
2009-08-14 09:41:00,14.999,15.027,14.879,14.879,400000.0
2009-08-14 09:42:00,14.892,15.009,14.892,14.898,350000.0
2009-08-14 09:43:00,14.894,15.005,14.894,14.961,450000.0
2009-08-14 09:44:00,14.945,14.983,14.916,14.943,600000.0
2009-08-14 09:45:00,14.986,15.009,14.875,14.972,650000.0
2009-08-14 09:46:00,14.9,15.009,14.859,14.929,650000.0
2009-08-14 09:47:00,14.916,14.971,14.885,14.905,400000.0
2009-08-14 09:48:00,15.011,15.011,14.877,14.956,650000.0
2009-08-14 09:49:00,14.91,15.033,14.904,14.995,650000.0
2009-08-14 09:50:00,15.009,15.057,14.934,15.053,450000.0
2009-08-14 09:51:00,15.022,15.052,14.936,14.996,400000.0
2009-08-14 09:52:00,14.981,15.049,14.926,15.026,450000.0
2009-08-14 09:53:00,15.013,15.056,14.891,14.974,500000.0
2009-08-14 09:54:00,14.986,15.017,14.903,14.961,450000.0
2009-08-14 09:55:00,15.025,15.081,14.957,15.008,600000.0
2009-08-14 09:56:00,14.919,15.05,14.907,14.907,550000.0
2009-08-14 09:57:00,14.952,15.038,14.91,15.035,750000.0
2009-08-14 09:58:00,15.032,15.108,14.981,15.036,350000.0
2009-08-14 09:59:00,14.971,15.103,14.971,15.022,650000.0
2009-08-14 10:00:00,15.002,15.108,14.976,15.017,600000.0
2009-08-14 10:01:00,15.012,15.038,14.934,14.934,350000.0
2009-08-14 10:02:00,15.068,15.081,14.958,15.043,400000.0
2009-08-14 10:03:00,14.961,15.039,14.961,14.996,250000.0
2009-08-14 10:04:00,15.04,15.086,14.956,15.086,400000.0
2009-08-14 10:05:00,15.049,15.082,14.944,15.038,450000.0
2009-08-14 10:06:00,14.959,15.114,14.959,14.983,700000.0
2009-08-14 10:07:00,15.055,15.094,14.964,15.089,450000.0
2009-08-14 10:08:00,15.022,15.043,14.943,14.948,500000.0
2009-08-14 10:09:00,15.059,15.115,14.997,15.069,600000.0
2009-08-14 10:10:00,14.961,15.045,14.914,15.045,600000.0
2009-08-14 10:11:00,14.982,15.028,14.941,14.984,400000.0
2009-08-14 10:12:00,14.97,15.068,14.922,15.068,500000.0
2009-08-14 10:13:00,14.987,15.068,14.953,15.068,750000.0
2009-08-14 10:14:00,14.996,15.071,14.996,15.071,400000.0
2009-08-14 10:15:00,14.943,15.059,14.943,15.028,350000.0
2009-08-14 10:16:00,15.06,15.063,14.919,15.062,500000.0
2009-08-14 10:17:00,14.981,15.085,14.981,14.999,350000.0
2009-08-14 10:18:00,14.985,15.067,14.904,15.018,550000.0
2009-08-14 10:19:00,15.06,15.07,14.908,15.052,450000.0
2009-08-14 10:20:00,14.992,15.033,14.931,14.967,550000.0
2009-08-14 10:21:00,14.932,15.044,14.932,15.044,650000.0
2009-08-14 10:22:00,15.034,15.073,14.95,15.048,400000.0
2009-08-14 10:23:00,15.041,15.103,14.95,14.95,550000.0
2009-08-14 10:24:00,14.948,15.077,14.948,14.966,450000.0
2009-08-14 10:25:00,15.005,15.08,14.977,15.061,500000.0
2009-08-14 10:26:00,14.981,15.088,14.981,15.072,350000.0
2009-08-14 10:27:00,15.028,15.076,14.952,14.952,400000.0
2009-08-14 10:28:00,14.969,15.086,14.955,15.008,350000.0
2009-08-14 10:29:00,15.06,15.109,14.941,15.041,500000.0
2009-08-14 10:30:00,14.999,15.048,14.978,14.978,350000.0
2009-08-14 10:31:00,14.981,15.115,14.966,15.058,450000.0
2009-08-14 10:32:00,15.096,15.096,14.949,14.949,400000.0
2009-08-14 10:33:00,15.053,15.062,14.94,15.049,550000.0
2009-08-14 10:34:00,15.076,15.087,14.952,14.988,700000.0
2009-08-14 10:35:00,15.052,15.089,14.982,15.077,350000.0
2009-08-14 10:36:00,14.931,15.072,14.915,15.072,450000.0
2009-08-14 10:37:00,15.049,15.057,14.921,14.994,500000.0
2009-08-14 10:38:00,14.985,15.105,14.985,15.008,400000.0
2009-08-14 10:39:00,14.972,15.084,14.914,14.938,400000.0
2009-08-14 10:40:00,14.991,15.095,14.951,14.988,400000.0
2009-08-14 10:41:00,15.085,15.085,14.971,15.052,350000.0
2009-08-14 10:42:00,15.018,15.108,15.0,15.105,400000.0
2009-08-14 10:43:00,15.053,15.064,14.947,15.033,550000.0
2009-08-14 10:44:00,14.999,15.058,14.939,15.04,550000.0
2009-08-14 10:45:00,14.958,15.09,14.958,15.057,350000.0
2009-08-14 10:46:00,15.001,15.105,14.996,15.025,550000.0
2009-08-14 10:47:00,15.062,15.1,14.974,15.086,450000.0
2009-08-14 10:48:00,15.05,15.057,14.952,15.048,450000.0
2009-08-14 10:49:00,15.048,15.083,14.959,15.069,500000.0
2009-08-14 10:50:00,15.043,15.081,14.972,14.972,450000.0
2009-08-14 10:51:00,15.09,15.1,15.09,15.09,500000.0
2009-08-14 10:52:00,15.001,15.075,14.94,15.038,500000.0
2009-08-14 10:53:00,15.06,15.085,14.961,15.028,450000.0
2009-08-14 10:54:00,15.059,15.068,14.985,15.008,550000.0
2009-08-14 10:55:00,14.933,15.094,14.933,15.093,350000.0
2009-08-14 10:56:00,15.051,15.11,15.051,15.103,450000.0
2009-08-14 10:57:00,14.964,15.063,14.938,15.055,350000.0
2009-08-14 10:58:00,15.075,15.075,14.952,14.967,350000.0
2009-08-14 10:59:00,15.022,15.037,14.904,14.904,450000.0
2009-08-14 11:00:00,14.977,15.058,14.922,14.968,350000.0
2009-08-14 11:01:00,15.004,15.082,14.943,15.07,600000.0
2009-08-14 11:02:00,14.972,15.062,14.928,15.027,350000.0
2009-08-14 11:03:00,15.008,15.105,14.99,15.088,550000.0
2009-08-14 11:04:00,15.054,15.054,14.942,15.024,600000.0
2009-08-14 11:05:00,14.947,15.048,14.947,15.033,500000.0
2009-08-14 11:06:00,15.067,15.068,14.928,15.068,500000.0
2009-08-14 11:07:00,14.979,15.09,14.95,14.988,450000.0
2009-08-14 11:08:00,15.03,15.042,14.939,14.987,400000.0
2009-08-14 11:09:00,14.956,15.034,14.931,15.034,400000.0
2009-08-14 11:10:00,14.982,15.127,14.97,14.97,400000.0
2009-08-14 11:11:00,14.938,15.069,14.938,15.036,350000.0
2009-08-14 11:12:00,14.988,15.028,14.919,15.019,450000.0
2009-08-14 11:13:00,15.075,15.075,14.96,15.048,400000.0
2009-08-14 11:14:00,14.975,15.125,14.95,15.003,550000.0
2009-08-14 11:15:00,14.966,15.045,14.933,14.933,350000.0
2009-08-14 11:16:00,14.962,15.068,14.936,14.947,350000.0
2009-08-14 11:17:00,15.06,15.106,15.0,15.0,450000.0
2009-08-14 11:18:00,15.076,15.079,14.964,15.063,400000.0
2009-08-14 11:19:00,14.935,15.043,14.88,15.043,550000.0
2009-08-14 11:20:00,14.92,15.066,14.92,15.066,400000.0
2009-08-14 11:21:00,14.982,15.107,14.982,15.091,550000.0
2009-08-14 11:22:00,14.98,15.109,14.963,14.989,350000.0
2009-08-14 11:23:00,15.08,15.08,15.07,15.08,450000.0
2009-08-14 11:24:00,14.984,15.085,14.971,14.971,450000.0
2009-08-14 11:25:00,14.941,15.05,14.914,15.05,400000.0
2009-08-14 11:26:00,15.039,15.055,14.964,15.011,600000.0
2009-08-14 11:27:00,14.969,15.089,14.969,15.078,500000.0
2009-08-14 11:28:00,15.033,15.033,14.924,14.924,350000.0
2009-08-14 11:29:00,15.049,15.074,14.964,14.964,550000.0
2009-08-14 11:30:00,14.958,15.088,14.958,15.007,450000.0
2009-08-14 11:31:00,14.993,15.085,14.972,15.0,450000.0
2009-08-14 11:32:00,14.989,15.098,14.989,15.015,400000.0
2009-08-14 11:33:00,14.987,15.089,14.987,15.003,500000.0
2009-08-14 11:34:00,15.003,15.047,14.949,15.047,400000.0
2009-08-14 11:35:00,14.956,15.082,14.956,15.015,350000.0
2009-08-14 11:36:00,15.057,15.135,14.949,14.949,550000.0
2009-08-14 11:37:00,15.019,15.092,14.982,15.051,350000.0
2009-08-14 11:38:00,15.004,15.084,14.947,14.957,500000.0
2009-08-14 11:39:00,15.037,15.068,14.923,15.01,400000.0
2009-08-14 11:40:00,15.033,15.093,15.005,15.056,550000.0
2009-08-14 11:41:00,15.049,15.131,14.978,15.008,550000.0
2009-08-14 11:42:00,15.044,15.084,14.94,14.94,500000.0
2009-08-14 11:43:00,14.978,15.091,14.953,14.994,450000.0
2009-08-14 11:44:00,15.044,15.088,14.968,15.064,500000.0
2009-08-14 11:45:00,14.985,15.055,14.956,14.956,350000.0
2009-08-14 11:46:00,15.041,15.065,14.923,15.065,500000.0
2009-08-14 11:47:00,14.989,15.078,14.927,15.078,450000.0
2009-08-14 11:48:00,15.047,15.081,14.963,14.965,350000.0
2009-08-14 11:49:00,14.963,15.102,14.951,14.957,400000.0
2009-08-14 11:50:00,15.001,15.066,14.94,15.066,350000.0
2009-08-14 11:51:00,15.004,15.044,14.924,14.953,400000.0
2009-08-14 11:52:00,14.911,15.05,14.911,14.98,500000.0
2009-08-14 11:53:00,15.052,15.08,14.964,15.074,500000.0
2009-08-14 11:54:00,15.059,15.059,14.913,14.97,400000.0
2009-08-14 11:55:00,15.08,15.09,15.08,15.09,450000.0
2009-08-14 11:56:00,14.972,15.054,14.927,15.026,450000.0
2009-08-14 11:57:00,15.029,15.071,14.948,14.948,550000.0
2009-08-14 11:58:00,14.939,15.054,14.912,15.054,350000.0
2009-08-14 11:59:00,14.951,15.053,14.929,14.929,350000.0
2009-08-14 12:00:00,15.043,15.058,14.966,15.058,550000.0
2009-08-14 12:01:00,14.968,15.001,14.875,14.907,750000.0
2009-08-14 12:02:00,15.038,15.054,14.935,14.961,500000.0
2009-08-14 12:03:00,14.975,15.056,14.914,14.94,500000.0
2009-08-14 12:04:00,14.951,15.008,14.922,14.96,400000.0
2009-08-14 12:05:00,15.022,15.022,14.906,14.906,350000.0
2009-08-14 12:06:00,14.977,15.039,14.919,15.023,500000.0
2009-08-14 12:07:00,14.968,15.025,14.917,15.011,450000.0
2009-08-14 12:08:00,14.966,15.027,14.931,15.017,550000.0
2009-08-14 12:09:00,14.941,15.034,14.935,15.023,500000.0
2009-08-14 12:10:00,15.0,15.038,14.932,14.989,400000.0
2009-08-14 12:11:00,14.947,15.054,14.945,14.956,550000.0
2009-08-14 12:12:00,14.889,15.019,14.889,14.921,350000.0
2009-08-14 12:13:00,15.047,15.066,14.93,15.046,400000.0
2009-08-14 12:14:00,14.963,15.041,14.916,15.041,350000.0
2009-08-14 12:15:00,14.944,15.019,14.944,14.958,400000.0
2009-08-14 12:16:00,14.951,15.003,14.923,14.923,500000.0
2009-08-14 12:17:00,14.907,15.006,14.907,14.999,400000.0
2009-08-14 12:18:00,14.926,15.024,14.92,14.92,500000.0
2009-08-14 12:19:00,14.985,15.03,14.89,14.947,500000.0
2009-08-14 12:20:00,14.911,15.034,14.911,15.019,550000.0
2009-08-14 12:21:00,15.001,15.014,14.886,14.902,600000.0
2009-08-14 12:22:00,14.989,15.061,14.94,14.94,550000.0
2009-08-14 12:23:00,14.953,15.035,14.934,14.934,650000.0
2009-08-14 12:24:00,14.988,15.013,14.885,14.995,600000.0
2009-08-14 12:25:00,15.027,15.034,14.924,14.924,350000.0
2009-08-14 12:26:00,15.016,15.016,14.893,14.942,400000.0
2009-08-14 12:27:00,14.971,15.016,14.877,15.001,350000.0
2009-08-14 12:28:00,14.907,14.998,14.896,14.896,550000.0
2009-08-14 12:29:00,14.885,15.025,14.885,15.025,350000.0
2009-08-14 12:30:00,14.926,15.051,14.876,14.977,500000.0
2009-08-14 12:31:00,15.029,15.048,14.943,14.943,400000.0
2009-08-14 12:32:00,14.885,14.995,14.854,14.973,400000.0
2009-08-14 12:33:00,14.956,15.003,14.893,14.914,350000.0
2009-08-14 12:34:00,14.991,15.048,14.931,14.931,350000.0
2009-08-14 12:35:00,14.982,15.01,14.877,14.967,500000.0
2009-08-14 12:36:00,14.992,14.992,14.915,14.986,350000.0
2009-08-14 12:37:00,15.019,15.036,14.984,15.036,400000.0
2009-08-14 12:38:00,14.937,15.012,14.937,14.978,400000.0
2009-08-14 12:39:00,14.894,15.033,14.894,14.909,550000.0
2009-08-14 12:40:00,15.018,15.018,14.883,14.95,350000.0
2009-08-14 12:41:00,15.033,15.033,14.895,14.973,400000.0
2009-08-14 12:42:00,14.938,15.028,14.92,14.98,550000.0
2009-08-14 12:43:00,14.993,14.996,14.895,14.996,450000.0
2009-08-14 12:44:00,14.966,15.079,14.951,15.02,500000.0
2009-08-14 12:45:00,14.972,15.027,14.89,14.976,400000.0
2009-08-14 12:46:00,14.911,14.981,14.911,14.912,400000.0
2009-08-14 12:47:00,14.912,15.022,14.892,15.011,500000.0
2009-08-14 12:48:00,15.04,15.105,14.929,14.929,450000.0
2009-08-14 12:49:00,15.03,15.043,14.935,14.967,400000.0
2009-08-14 12:50:00,14.932,15.012,14.883,14.913,450000.0
2009-08-14 12:51:00,14.903,15.025,14.903,14.994,350000.0
2009-08-14 12:52:00,14.915,15.003,14.904,14.915,550000.0
2009-08-14 12:53:00,14.959,15.028,14.927,14.987,400000.0
2009-08-14 12:54:00,15.027,15.027,14.957,14.98,550000.0
2009-08-14 12:55:00,14.915,15.026,14.907,14.977,500000.0
2009-08-14 12:56:00,15.028,15.028,14.926,15.025,350000.0
2009-08-14 12:57:00,15.005,15.005,14.915,14.975,350000.0
2009-08-14 12:58:00,14.949,15.034,14.898,15.003,450000.0
2009-08-14 12:59:00,15.002,15.033,14.894,14.93,350000.0
2009-08-14 13:00:00,15.026,15.026,14.957,15.002,350000.0
2009-08-14 13:01:00,14.972,14.972,14.837,14.897,450000.0
2009-08-14 13:02:00,14.911,15.029,14.887,14.9,400000.0
2009-08-14 13:03:00,14.953,15.008,14.859,14.988,600000.0
2009-08-14 13:04:00,14.937,14.985,14.886,14.957,450000.0
2009-08-14 13:05:00,14.858,14.976,14.842,14.976,550000.0
2009-08-14 13:06:00,14.962,14.962,14.816,14.955,450000.0
2009-08-14 13:07:00,14.855,14.942,14.855,14.899,500000.0
2009-08-14 13:08:00,14.97,14.97,14.861,14.877,350000.0
2009-08-14 13:09:00,14.872,14.97,14.872,14.903,500000.0
2009-08-14 13:10:00,14.884,14.951,14.852,14.928,400000.0
2009-08-14 13:11:00,14.854,14.947,14.854,14.935,400000.0
2009-08-14 13:12:00,14.958,14.976,14.837,14.942,550000.0
2009-08-14 13:13:00,14.888,14.95,14.829,14.95,450000.0
2009-08-14 13:14:00,14.891,14.941,14.856,14.927,400000.0
2009-08-14 13:15:00,14.861,14.957,14.811,14.903,350000.0
2009-08-14 13:16:00,14.967,14.967,14.859,14.958,350000.0
2009-08-14 13:17:00,14.866,14.954,14.853,14.943,500000.0
2009-08-14 13:18:00,14.924,14.987,14.853,14.985,450000.0
2009-08-14 13:19:00,14.928,14.97,14.836,14.869,550000.0
2009-08-14 13:20:00,14.924,14.938,14.843,14.917,500000.0
2009-08-14 13:21:00,14.912,15.007,14.867,14.997,500000.0
2009-08-14 13:22:00,15.034,15.109,14.914,14.914,450000.0
2009-08-14 13:23:00,14.983,15.028,14.917,15.028,400000.0
2009-08-14 13:24:00,15.004,15.012,14.883,15.012,350000.0
2009-08-14 13:25:00,14.999,15.022,14.92,15.022,350000.0
2009-08-14 13:26:00,14.922,15.053,14.922,14.987,650000.0
2009-08-14 13:27:00,14.987,15.012,14.901,14.991,350000.0
2009-08-14 13:28:00,14.967,15.053,14.92,15.053,400000.0
2009-08-14 13:29:00,15.039,15.039,14.915,14.925,550000.0
2009-08-14 13:30:00,15.029,15.058,14.962,14.966,550000.0
2009-08-14 13:31:00,14.944,15.035,14.903,15.035,450000.0
2009-08-14 13:32:00,14.98,15.042,14.934,15.012,400000.0
2009-08-14 13:33:00,15.028,15.06,14.945,15.033,500000.0
2009-08-14 13:34:00,15.009,15.02,14.945,14.956,450000.0
2009-08-14 13:35:00,15.033,15.065,14.971,15.039,400000.0
2009-08-14 13:36:00,15.003,15.125,14.962,15.053,450000.0
2009-08-14 13:37:00,15.045,15.05,14.949,15.05,400000.0
2009-08-14 13:38:00,15.012,15.113,14.984,15.088,400000.0
2009-08-14 13:39:00,15.037,15.071,14.96,15.046,500000.0
2009-08-14 13:40:00,15.08,15.098,14.947,15.092,700000.0
2009-08-14 13:41:00,15.015,15.061,14.98,15.018,400000.0
2009-08-14 13:42:00,15.039,15.078,14.963,15.004,400000.0
2009-08-14 13:43:00,15.013,15.095,14.978,15.043,400000.0
2009-08-14 13:44:00,15.05,15.08,14.954,15.027,750000.0
2009-08-14 13:45:00,15.04,15.095,14.967,14.982,550000.0
2009-08-14 13:46:00,15.08,15.11,14.994,15.048,450000.0
2009-08-14 13:47:00,15.065,15.076,14.985,15.076,350000.0
2009-08-14 13:48:00,15.075,15.085,15.003,15.048,500000.0
2009-08-14 13:49:00,15.049,15.054,14.916,14.982,400000.0
2009-08-14 13:50:00,14.966,15.055,14.934,15.055,400000.0
2009-08-14 13:51:00,15.068,15.095,14.963,15.008,400000.0
2009-08-14 13:52:00,15.082,15.082,14.95,15.044,350000.0
2009-08-14 13:53:00,14.95,15.066,14.943,15.066,450000.0
2009-08-14 13:54:00,15.076,15.076,15.001,15.001,400000.0
2009-08-14 13:55:00,15.053,15.053,14.906,14.921,400000.0
2009-08-14 13:56:00,15.031,15.032,14.951,14.951,350000.0
2009-08-14 13:57:00,15.025,15.033,14.918,15.033,350000.0
2009-08-14 13:58:00,15.037,15.059,14.967,15.059,400000.0
2009-08-14 13:59:00,15.019,15.059,14.929,14.968,600000.0
2009-08-14 14:00:00,15.03,15.084,14.963,15.084,350000.0
2009-08-14 14:01:00,14.971,15.124,14.971,15.091,750000.0
2009-08-14 14:02:00,15.016,15.087,14.957,15.078,400000.0
2009-08-14 14:03:00,15.027,15.041,14.956,14.972,500000.0
2009-08-14 14:04:00,15.075,15.075,14.95,15.073,350000.0
2009-08-14 14:05:00,15.052,15.088,14.957,14.995,400000.0
2009-08-14 14:06:00,14.981,15.094,14.957,14.975,500000.0
2009-08-14 14:07:00,15.078,15.078,14.943,15.059,350000.0
2009-08-14 14:08:00,15.042,15.042,14.912,14.929,350000.0
2009-08-14 14:09:00,14.909,15.012,14.896,14.947,550000.0
2009-08-14 14:10:00,14.951,15.058,14.951,14.989,350000.0
2009-08-14 14:11:00,14.946,15.079,14.946,15.079,650000.0
2009-08-14 14:12:00,14.961,15.083,14.938,14.953,550000.0
2009-08-14 14:13:00,15.0,15.063,14.964,15.057,400000.0
2009-08-14 14:14:00,15.019,15.05,14.925,14.969,350000.0
2009-08-14 14:15:00,15.033,15.033,14.949,15.027,350000.0
2009-08-14 14:16:00,14.944,15.055,14.896,15.055,750000.0
2009-08-14 14:17:00,14.905,14.994,14.905,14.954,350000.0
2009-08-14 14:18:00,15.007,15.067,14.903,14.903,400000.0
2009-08-14 14:19:00,15.044,15.044,14.966,14.966,400000.0
2009-08-14 14:20:00,14.964,15.038,14.929,14.929,600000.0
2009-08-14 14:21:00,14.886,15.038,14.886,15.006,400000.0
2009-08-14 14:22:00,15.005,15.035,14.948,15.028,350000.0
2009-08-14 14:23:00,15.007,15.037,14.901,14.901,650000.0
2009-08-14 14:24:00,14.931,15.026,14.889,15.002,550000.0
2009-08-14 14:25:00,15.003,15.008,14.859,14.859,700000.0
2009-08-14 14:26:00,14.963,15.036,14.917,14.956,350000.0
2009-08-14 14:27:00,14.898,15.017,14.898,15.01,450000.0
2009-08-14 14:28:00,15.002,15.024,14.934,15.023,400000.0
2009-08-14 14:29:00,14.988,15.004,14.929,14.978,450000.0
2009-08-14 14:30:00,14.954,15.018,14.861,14.965,650000.0
2009-08-14 14:31:00,14.955,15.003,14.865,14.972,350000.0
2009-08-14 14:32:00,14.903,14.996,14.879,14.879,500000.0
2009-08-14 14:33:00,14.884,15.011,14.884,14.917,350000.0
2009-08-14 14:34:00,14.981,15.017,14.873,14.881,450000.0
2009-08-14 14:35:00,14.975,14.992,14.899,14.992,350000.0
2009-08-14 14:36:00,14.91,15.012,14.869,14.995,450000.0
2009-08-14 14:37:00,14.898,14.997,14.847,14.847,550000.0
2009-08-14 14:38:00,14.942,14.946,14.847,14.905,400000.0
2009-08-14 14:39:00,14.885,14.957,14.814,14.858,800000.0
2009-08-14 14:40:00,14.871,14.979,14.858,14.858,700000.0
2009-08-14 14:41:00,14.918,14.971,14.868,14.971,350000.0
2009-08-14 14:42:00,14.917,15.003,14.891,15.0,450000.0
2009-08-14 14:43:00,14.929,14.987,14.847,14.974,500000.0
2009-08-14 14:44:00,14.884,14.968,14.85,14.953,450000.0
2009-08-14 14:45:00,14.93,14.98,14.849,14.887,400000.0
2009-08-14 14:46:00,14.982,14.982,14.833,14.977,400000.0
2009-08-14 14:47:00,14.96,15.002,14.881,14.955,350000.0
2009-08-14 14:48:00,14.955,14.993,14.894,14.966,400000.0
2009-08-14 14:49:00,15.011,15.047,14.884,14.888,500000.0
2009-08-14 14:50:00,14.868,15.019,14.868,14.879,550000.0
2009-08-14 14:51:00,14.972,14.977,14.862,14.927,350000.0
2009-08-14 14:52:00,14.959,14.972,14.843,14.939,400000.0
2009-08-14 14:53:00,14.852,14.943,14.849,14.91,500000.0
2009-08-14 14:54:00,14.965,15.014,14.879,14.905,400000.0
2009-08-14 14:55:00,14.901,14.943,14.847,14.931,450000.0
2009-08-14 14:56:00,14.958,14.969,14.856,14.959,350000.0
2009-08-14 14:57:00,14.885,14.988,14.824,14.86,450000.0
2009-08-14 14:58:00,14.939,14.959,14.849,14.887,550000.0
2009-08-14 14:59:00,14.878,15.003,14.855,14.975,550000.0
2009-08-14 15:00:00,14.919,15.011,14.849,14.911,350000.0
2009-08-14 15:01:00,14.97,14.97,14.838,14.871,400000.0
2009-08-14 15:02:00,14.945,14.995,14.883,14.934,400000.0
2009-08-14 15:03:00,14.992,15.002,14.886,15.002,450000.0
2009-08-14 15:04:00,14.937,15.001,14.858,14.967,400000.0
2009-08-14 15:05:00,14.983,14.999,14.888,14.923,400000.0
2009-08-14 15:06:00,15.012,15.012,14.899,14.903,400000.0
2009-08-14 15:07:00,14.883,15.035,14.863,14.992,350000.0
2009-08-14 15:08:00,14.868,14.987,14.863,14.987,400000.0
2009-08-14 15:09:00,14.884,14.998,14.86,14.998,350000.0
2009-08-14 15:10:00,14.885,14.985,14.822,14.985,550000.0
2009-08-14 15:11:00,14.989,14.989,14.876,14.878,400000.0
2009-08-14 15:12:00,14.965,14.971,14.891,14.92,350000.0
2009-08-14 15:13:00,14.904,14.982,14.86,14.932,400000.0
2009-08-14 15:14:00,14.896,15.021,14.88,14.88,400000.0
2009-08-14 15:15:00,15.002,15.002,14.869,14.909,400000.0
2009-08-14 15:16:00,14.853,14.997,14.853,14.997,350000.0
2009-08-14 15:17:00,14.985,15.013,14.877,15.013,500000.0
2009-08-14 15:18:00,14.957,15.021,14.904,15.021,550000.0
2009-08-14 15:19:00,14.932,15.034,14.891,14.891,450000.0
2009-08-14 15:20:00,15.005,15.026,14.906,14.906,650000.0
2009-08-14 15:21:00,14.952,15.023,14.887,15.02,750000.0
2009-08-14 15:22:00,15.032,15.032,14.894,14.97,400000.0
2009-08-14 15:23:00,14.926,14.999,14.899,14.954,450000.0
2009-08-14 15:24:00,14.949,15.015,14.908,14.922,600000.0
2009-08-14 15:25:00,14.999,14.999,14.843,14.98,500000.0
2009-08-14 15:26:00,14.967,14.982,14.858,14.858,450000.0
2009-08-14 15:27:00,14.949,14.96,14.834,14.854,450000.0
2009-08-14 15:28:00,14.942,14.974,14.908,14.936,350000.0
2009-08-14 15:29:00,14.986,14.986,14.879,14.899,400000.0
2009-08-14 15:30:00,14.938,15.02,14.868,14.933,400000.0
2009-08-14 15:31:00,14.87,14.977,14.846,14.846,350000.0
2009-08-14 15:32:00,14.908,14.962,14.851,14.962,350000.0
2009-08-14 15:33:00,14.886,14.949,14.863,14.923,350000.0
2009-08-14 15:34:00,14.869,14.953,14.869,14.943,450000.0
2009-08-14 15:35:00,14.941,14.941,14.803,14.88,500000.0
2009-08-14 15:36:00,14.899,14.943,14.809,14.924,550000.0
2009-08-14 15:37:00,14.836,14.957,14.792,14.809,400000.0
2009-08-14 15:38:00,14.937,14.968,14.793,14.811,400000.0
2009-08-14 15:39:00,14.901,14.955,14.886,14.886,350000.0
2009-08-14 15:40:00,14.829,14.911,14.805,14.858,550000.0
2009-08-14 15:41:00,14.805,14.947,14.805,14.947,500000.0
2009-08-14 15:42:00,14.898,14.958,14.828,14.86,400000.0
2009-08-14 15:43:00,14.933,14.976,14.834,14.867,350000.0
2009-08-14 15:44:00,14.888,14.954,14.784,14.887,550000.0
2009-08-14 15:45:00,14.772,14.913,14.772,14.825,400000.0
2009-08-14 15:46:00,14.904,14.937,14.821,14.88,350000.0
2009-08-14 15:47:00,14.884,14.959,14.804,14.808,550000.0
2009-08-14 15:48:00,14.779,14.857,14.744,14.771,350000.0
2009-08-14 15:49:00,14.863,14.891,14.836,14.891,350000.0
2009-08-14 15:50:00,14.846,14.897,14.772,14.794,550000.0
2009-08-14 15:51:00,14.764,14.877,14.735,14.87,500000.0
2009-08-14 15:52:00,14.782,14.903,14.771,14.775,350000.0
2009-08-14 15:53:00,14.926,14.939,14.816,14.847,400000.0
2009-08-14 15:54:00,14.879,14.932,14.798,14.918,450000.0
2009-08-14 15:55:00,14.858,14.925,14.769,14.782,350000.0
2009-08-14 15:56:00,14.872,14.919,14.737,14.737,450000.0
2009-08-14 15:57:00,14.741,14.892,14.734,14.796,350000.0
2009-08-14 15:58:00,14.781,14.881,14.749,14.871,350000.0
2009-08-14 15:59:00,14.894,14.894,14.78,14.801,450000.0
2009-08-14 16:00:00,14.747,14.88,14.747,14.846,550000.0
2009-08-14 16:01:00,14.823,14.863,14.77,14.844,450000.0
2009-08-14 16:02:00,14.837,14.855,14.761,14.855,450000.0
2009-08-14 16:03:00,14.836,14.836,14.662,14.827,550000.0
2009-08-14 16:04:00,14.822,14.844,14.714,14.805,500000.0
2009-08-14 16:05:00,14.822,14.878,14.708,14.708,650000.0
2009-08-14 16:06:00,14.713,14.826,14.713,14.74,500000.0
2009-08-14 16:07:00,14.719,14.823,14.674,14.712,350000.0
2009-08-14 16:08:00,14.701,14.818,14.701,14.768,450000.0
2009-08-14 16:09:00,14.709,14.823,14.695,14.823,350000.0
2009-08-14 16:10:00,14.838,14.859,14.728,14.728,350000.0
2009-08-14 16:11:00,14.72,14.811,14.674,14.781,450000.0
2009-08-14 16:12:00,14.772,14.83,14.68,14.743,600000.0
2009-08-14 16:13:00,14.795,14.844,14.713,14.76,450000.0
2009-08-14 16:14:00,14.72,14.829,14.701,14.701,400000.0
2009-08-14 16:15:00,14.788,14.825,14.669,14.794,400000.0
2009-08-14 16:16:00,14.758,14.826,14.708,14.807,550000.0
2009-08-14 16:17:00,14.695,14.794,14.695,14.794,350000.0
2009-08-14 16:18:00,14.815,14.832,14.688,14.832,400000.0
2009-08-14 16:19:00,14.736,14.832,14.736,14.832,500000.0
2009-08-14 16:20:00,14.82,14.827,14.678,14.819,550000.0
2009-08-14 16:21:00,14.736,14.821,14.689,14.821,400000.0
2009-08-14 16:22:00,14.786,14.814,14.709,14.763,450000.0
2009-08-14 16:23:00,14.801,14.83,14.693,14.823,500000.0
2009-08-14 16:24:00,14.763,14.789,14.695,14.789,400000.0
2009-08-14 16:25:00,14.746,14.82,14.719,14.795,350000.0
2009-08-14 16:26:00,14.736,14.828,14.72,14.828,400000.0
2009-08-14 16:27:00,14.781,14.828,14.688,14.828,650000.0
2009-08-14 16:28:00,14.811,14.821,14.706,14.801,550000.0
2009-08-14 16:29:00,14.76,14.842,14.708,14.738,400000.0
2009-08-14 16:30:00,14.848,14.848,14.715,14.747,600000.0
2009-08-14 16:31:00,14.694,14.847,14.694,14.829,350000.0
2009-08-14 16:32:00,14.818,14.883,14.72,14.853,450000.0
2009-08-14 16:33:00,14.821,14.838,14.733,14.822,450000.0
2009-08-14 16:34:00,14.792,14.858,14.75,14.816,350000.0
2009-08-14 16:35:00,14.734,14.822,14.709,14.749,400000.0
2009-08-14 16:36:00,14.736,14.851,14.736,14.825,400000.0
2009-08-14 16:37:00,14.812,14.844,14.742,14.773,500000.0
2009-08-14 16:38:00,14.699,14.845,14.699,14.822,450000.0
2009-08-14 16:39:00,14.847,14.847,14.758,14.839,500000.0
2009-08-14 16:40:00,14.766,14.84,14.765,14.79,450000.0
2009-08-14 16:41:00,14.752,14.842,14.705,14.823,400000.0
2009-08-14 16:42:00,14.834,14.859,14.713,14.85,700000.0
2009-08-14 16:43:00,14.737,14.878,14.737,14.828,400000.0
2009-08-14 16:44:00,14.809,14.815,14.715,14.771,400000.0
2009-08-14 16:45:00,14.747,14.838,14.726,14.833,350000.0
2009-08-14 16:46:00,14.741,14.813,14.716,14.784,500000.0
2009-08-14 16:47:00,14.731,14.855,14.708,14.727,600000.0
2009-08-14 16:48:00,14.776,14.827,14.702,14.789,450000.0
2009-08-14 16:49:00,14.788,14.839,14.703,14.703,450000.0
2009-08-14 16:50:00,14.705,14.81,14.705,14.781,350000.0
2009-08-14 16:51:00,14.76,14.815,14.671,14.671,500000.0
2009-08-14 16:52:00,14.723,14.84,14.693,14.806,350000.0
2009-08-14 16:53:00,14.665,14.813,14.658,14.673,450000.0
2009-08-14 16:54:00,14.765,14.776,14.672,14.686,400000.0
2009-08-14 16:55:00,14.7,14.724,14.659,14.712,350000.0
2009-08-14 16:56:00,14.666,14.739,14.608,14.608,400000.0
2009-08-14 16:57:00,14.658,14.684,14.585,14.649,850000.0
2009-08-14 16:58:00,14.566,14.707,14.558,14.579,450000.0
2009-08-14 16:59:00,14.625,14.732,14.625,14.626,400000.0
2009-08-14 17:00:00,14.642,14.735,14.588,14.72,350000.0
2009-08-14 17:01:00,14.711,14.711,14.582,14.69,400000.0
2009-08-14 17:02:00,14.637,14.721,14.637,14.679,400000.0
2009-08-14 17:03:00,14.731,14.731,14.624,14.719,400000.0
2009-08-14 17:04:00,14.753,14.753,14.615,14.63,400000.0
2009-08-14 17:05:00,14.682,14.756,14.653,14.676,600000.0
2009-08-14 17:06:00,14.716,14.744,14.625,14.717,400000.0
2009-08-14 17:07:00,14.675,14.746,14.621,14.656,550000.0
2009-08-14 17:08:00,14.764,14.764,14.641,14.652,350000.0
2009-08-14 17:09:00,14.769,14.769,14.634,14.746,450000.0
2009-08-14 17:10:00,14.76,14.76,14.657,14.726,400000.0
2009-08-14 17:11:00,14.724,14.775,14.61,14.61,400000.0
2009-08-14 17:12:00,14.66,14.746,14.636,14.709,400000.0
2009-08-14 17:13:00,14.647,14.785,14.647,14.745,600000.0
2009-08-14 17:14:00,14.681,14.772,14.65,14.65,350000.0
2009-08-14 17:15:00,14.659,14.764,14.659,14.759,350000.0
2009-08-14 17:16:00,14.679,14.716,14.619,14.661,500000.0
2009-08-14 17:17:00,14.677,14.74,14.622,14.671,400000.0
2009-08-14 17:18:00,14.709,14.712,14.622,14.669,550000.0
2009-08-14 17:19:00,14.709,14.744,14.603,14.655,550000.0
2009-08-14 17:20:00,14.758,14.758,14.618,14.636,350000.0
2009-08-14 17:21:00,14.752,14.763,14.647,14.679,350000.0
2009-08-14 17:22:00,14.68,14.758,14.638,14.654,450000.0
2009-08-14 17:23:00,14.721,14.772,14.653,14.653,400000.0
2009-08-14 17:24:00,14.665,14.787,14.643,14.71,550000.0
2009-08-14 17:25:00,14.762,14.762,14.613,14.699,450000.0
2009-08-14 17:26:00,14.631,14.729,14.627,14.68,450000.0
2009-08-14 17:27:00,14.726,14.74,14.621,14.69,650000.0
2009-08-14 17:28:00,14.596,14.749,14.596,14.715,350000.0
2009-08-14 17:29:00,14.617,14.693,14.586,14.693,400000.0
2009-08-14 17:30:00,14.596,14.637,14.503,14.581,450000.0
2009-08-14 17:31:00,14.573,14.617,14.527,14.609,600000.0
2009-08-14 17:32:00,14.565,14.639,14.515,14.524,500000.0
2009-08-14 17:33:00,14.589,14.669,14.526,14.603,450000.0
2009-08-14 17:34:00,14.51,14.597,14.462,14.517,400000.0
2009-08-14 17:35:00,14.631,14.631,14.522,14.552,500000.0
2009-08-14 17:36:00,14.512,14.599,14.489,14.599,350000.0
2009-08-14 17:37:00,14.572,14.638,14.499,14.574,350000.0
2009-08-14 17:38:00,14.637,14.677,14.531,14.531,500000.0
2009-08-14 17:39:00,14.6,14.641,14.483,14.627,600000.0
2009-08-14 17:40:00,14.602,14.621,14.508,14.61,550000.0
2009-08-14 17:41:00,14.634,14.634,14.474,14.593,750000.0
2009-08-14 17:42:00,14.617,14.624,14.525,14.576,400000.0
2009-08-14 17:43:00,14.631,14.631,14.501,14.505,450000.0
2009-08-14 17:44:00,14.611,14.663,14.508,14.508,650000.0
2009-08-14 17:45:00,14.573,14.65,14.548,14.576,550000.0
2009-08-14 17:46:00,14.585,14.637,14.531,14.546,350000.0
2009-08-14 17:47:00,14.647,14.647,14.502,14.513,400000.0
2009-08-14 17:48:00,14.545,14.66,14.545,14.66,450000.0
2009-08-14 17:49:00,14.531,14.693,14.531,14.62,650000.0
2009-08-14 17:50:00,14.609,14.651,14.571,14.571,500000.0
2009-08-14 17:51:00,14.586,14.626,14.518,14.621,550000.0
2009-08-14 17:52:00,14.667,14.667,14.534,14.624,450000.0
2009-08-14 17:53:00,14.597,14.649,14.505,14.629,550000.0
2009-08-14 17:54:00,14.591,14.67,14.582,14.619,350000.0
2009-08-14 17:55:00,14.688,14.688,14.572,14.617,550000.0
2009-08-14 17:56:00,14.599,14.702,14.585,14.64,500000.0
2009-08-14 17:57:00,14.596,14.676,14.532,14.676,400000.0
2009-08-14 17:58:00,14.685,14.685,14.55,14.585,400000.0
2009-08-14 17:59:00,14.665,14.665,14.544,14.571,600000.0
2009-08-14 18:00:00,14.562,14.637,14.532,14.553,450000.0
2009-08-14 18:01:00,14.551,14.66,14.535,14.573,400000.0
2009-08-14 18:02:00,14.653,14.653,14.599,14.646,350000.0
2009-08-14 18:03:00,14.665,14.693,14.584,14.652,550000.0
2009-08-14 18:04:00,14.636,14.671,14.526,14.671,450000.0
2009-08-14 18:05:00,14.633,14.671,14.524,14.637,750000.0
2009-08-14 18:06:00,14.583,14.609,14.472,14.548,450000.0
2009-08-14 18:07:00,14.611,14.657,14.505,14.636,400000.0
2009-08-14 18:08:00,14.529,14.667,14.529,14.661,400000.0
2009-08-14 18:09:00,14.632,14.648,14.493,14.535,800000.0
2009-08-14 18:10:00,14.579,14.668,14.532,14.637,400000.0
2009-08-14 18:11:00,14.563,14.677,14.563,14.642,1500000.0
2009-08-14 18:12:00,14.639,14.639,14.568,14.624,400000.0
2009-08-14 18:13:00,14.677,14.677,14.55,14.639,400000.0
2009-08-14 18:14:00,14.565,14.658,14.539,14.658,450000.0
2009-08-14 18:15:00,14.572,14.621,14.524,14.558,2000000.0
2009-08-14 18:16:00,14.582,14.602,14.49,14.49,400000.0
2009-08-14 18:17:00,14.584,14.606,14.507,14.601,350000.0
2009-08-14 18:18:00,14.571,14.641,14.485,14.497,550000.0
2009-08-14 18:19:00,14.622,14.681,14.539,14.539,400000.0
2009-08-14 18:20:00,14.527,14.637,14.527,14.581,550000.0
2009-08-14 18:21:00,14.562,14.633,14.533,14.633,450000.0
2009-08-14 18:22:00,14.554,14.654,14.497,14.521,1550000.0
2009-08-14 18:23:00,14.506,14.592,14.479,14.508,1600000.0
2009-08-14 18:24:00,14.625,14.639,14.507,14.53,1450000.0
2009-08-14 18:25:00,14.532,14.677,14.494,14.522,1950000.0
2009-08-14 18:26:00,14.52,14.601,14.52,14.567,400000.0
2009-08-14 18:27:00,14.54,14.54,14.504,14.534,350000.0
2009-08-14 18:28:00,14.53,14.656,14.529,14.56,450000.0
2009-08-14 18:29:00,14.557,14.658,14.517,14.517,450000.0
2009-08-14 18:30:00,14.535,14.687,14.535,14.553,1400000.0
2009-08-14 18:31:00,14.577,14.665,14.567,14.567,1550000.0
2009-08-14 18:32:00,14.606,14.646,14.533,14.614,400000.0
2009-08-14 18:33:00,14.619,14.619,14.523,14.562,350000.0
2009-08-14 18:34:00,14.625,14.63,14.512,14.552,400000.0
2009-08-14 18:35:00,14.562,14.611,14.511,14.56,1500000.0
2009-08-14 18:36:00,14.618,14.657,14.521,14.657,350000.0
2009-08-14 18:37:00,14.559,14.668,14.552,14.573,500000.0
2009-08-14 18:38:00,14.534,14.616,14.531,14.616,350000.0
2009-08-14 18:39:00,14.616,14.633,14.548,14.579,350000.0
2009-08-14 18:40:00,14.573,14.63,14.529,14.557,1800000.0
2009-08-14 18:41:00,14.564,14.645,14.553,14.584,1650000.0
2009-08-14 18:42:00,14.585,14.599,14.537,14.569,1500000.0
2009-08-14 18:43:00,14.597,14.642,14.501,14.612,1500000.0
2009-08-14 18:44:00,14.567,14.628,14.509,14.605,400000.0
2009-08-14 18:45:00,14.601,14.669,14.555,14.637,350000.0
2009-08-14 18:46:00,14.615,14.654,14.524,14.601,1450000.0
2009-08-14 18:47:00,14.619,14.716,14.546,14.676,550000.0
2009-08-14 18:48:00,14.647,14.693,14.589,14.67,1900000.0
2009-08-14 18:49:00,14.646,14.721,14.575,14.663,450000.0
2009-08-14 18:50:00,14.652,14.728,14.634,14.662,500000.0
2009-08-14 18:51:00,14.616,14.718,14.583,14.583,400000.0
2009-08-14 18:52:00,14.689,14.717,14.602,14.696,500000.0
2009-08-14 18:53:00,14.688,14.718,14.649,14.693,1250000.0
2009-08-14 18:54:00,14.697,14.744,14.652,14.682,1800000.0
2009-08-14 18:55:00,14.637,14.727,14.637,14.697,450000.0
2009-08-14 18:56:00,14.7,14.743,14.617,14.688,1300000.0
2009-08-14 18:57:00,14.624,14.709,14.604,14.64,400000.0
2009-08-14 18:58:00,14.712,14.722,14.639,14.71,1250000.0
2009-08-14 18:59:00,14.684,14.756,14.632,14.724,1500000.0
2009-08-14 19:00:00,14.739,14.739,14.596,14.663,450000.0
2009-08-14 19:01:00,14.651,14.714,14.62,14.64,550000.0
2009-08-14 19:02:00,14.713,14.713,14.615,14.713,500000.0
2009-08-14 19:03:00,14.694,14.707,14.613,14.634,400000.0
2009-08-14 19:04:00,14.71,14.724,14.68,14.68,350000.0
2009-08-14 19:05:00,14.663,14.753,14.654,14.753,400000.0
2009-08-14 19:06:00,14.637,14.744,14.62,14.634,400000.0
2009-08-14 19:07:00,14.728,14.728,14.626,14.666,550000.0
2009-08-14 19:08:00,14.671,14.712,14.598,14.63,350000.0
2009-08-14 19:09:00,14.686,14.686,14.591,14.632,350000.0
2009-08-14 19:10:00,14.723,14.723,14.598,14.644,350000.0
2009-08-14 19:11:00,14.725,14.725,14.584,14.594,500000.0
2009-08-14 19:12:00,14.686,14.736,14.636,14.736,350000.0
2009-08-14 19:13:00,14.706,14.726,14.639,14.726,350000.0
2009-08-14 19:14:00,14.663,14.734,14.663,14.734,350000.0
2009-08-14 19:15:00,14.635,14.72,14.593,14.691,400000.0
2009-08-14 19:16:00,14.75,14.75,14.74,14.74,350000.0
2009-08-14 19:17:00,14.677,14.677,14.549,14.666,350000.0
2009-08-14 19:18:00,14.676,14.706,14.595,14.64,450000.0
2009-08-14 19:19:00,14.671,14.712,14.564,14.712,350000.0
2009-08-14 19:20:00,14.605,14.725,14.605,14.697,400000.0
2009-08-14 19:21:00,14.596,14.684,14.581,14.621,400000.0
2009-08-14 19:22:00,14.691,14.709,14.584,14.678,400000.0
2009-08-14 19:23:00,14.591,14.715,14.591,14.663,400000.0
2009-08-14 19:24:00,14.602,14.716,14.602,14.698,550000.0
2009-08-14 19:25:00,14.647,14.767,14.587,14.587,550000.0
2009-08-14 19:26:00,14.643,14.721,14.601,14.601,450000.0
2009-08-14 19:27:00,14.633,14.663,14.544,14.544,350000.0
2009-08-14 19:28:00,14.636,14.68,14.616,14.657,350000.0
2009-08-14 19:29:00,14.684,14.684,14.576,14.579,500000.0
2009-08-14 19:30:00,14.684,14.684,14.543,14.644,350000.0
2009-08-14 19:31:00,14.643,14.69,14.567,14.689,450000.0
2009-08-14 19:32:00,14.688,14.688,14.562,14.674,350000.0
2009-08-14 19:33:00,14.627,14.7,14.584,14.652,350000.0
2009-08-14 19:34:00,14.638,14.65,14.535,14.565,400000.0
2009-08-14 19:35:00,14.644,14.689,14.546,14.679,550000.0
2009-08-14 19:36:00,14.637,14.667,14.54,14.582,350000.0
2009-08-14 19:37:00,14.6,14.683,14.554,14.661,350000.0
2009-08-14 19:38:00,14.667,14.667,14.558,14.648,400000.0
2009-08-14 19:39:00,14.662,14.662,14.543,14.569,400000.0
2009-08-14 19:40:00,14.57,14.667,14.546,14.665,550000.0
2009-08-14 19:41:00,14.672,14.688,14.564,14.657,550000.0
2009-08-14 19:42:00,14.637,14.637,14.541,14.555,400000.0
2009-08-14 19:43:00,14.631,14.664,14.519,14.664,400000.0
2009-08-14 19:44:00,14.673,14.709,14.596,14.596,400000.0
2009-08-14 19:45:00,14.552,14.64,14.552,14.623,500000.0
2009-08-14 19:46:00,14.584,14.689,14.584,14.647,350000.0
2009-08-14 19:47:00,14.582,14.669,14.582,14.632,350000.0
2009-08-14 19:48:00,14.525,14.663,14.519,14.575,550000.0
2009-08-14 19:49:00,14.599,14.653,14.52,14.632,350000.0
2009-08-14 19:50:00,14.655,14.683,14.584,14.584,550000.0
2009-08-14 19:51:00,14.67,14.672,14.543,14.595,400000.0
2009-08-14 19:52:00,14.561,14.66,14.531,14.66,350000.0
2009-08-14 19:53:00,14.655,14.655,14.594,14.598,400000.0
2009-08-14 19:54:00,14.66,14.67,14.66,14.66,300000.0
2009-08-14 19:55:00,14.531,14.616,14.516,14.616,300000.0
2009-08-14 19:56:00,14.563,14.633,14.488,14.605,500000.0
2009-08-14 19:57:00,14.632,14.646,14.49,14.646,500000.0
2009-08-14 19:58:00,14.631,14.633,14.507,14.543,550000.0
2009-08-14 19:59:00,14.6,14.656,14.542,14.548,350000.0
2009-08-14 20:00:00,14.634,14.634,14.513,14.618,400000.0
2009-08-14 20:01:00,14.583,14.639,14.518,14.593,400000.0
2009-08-14 20:02:00,14.612,14.64,14.506,14.64,450000.0
2009-08-14 20:03:00,14.64,14.64,14.63,14.64,400000.0
2009-08-14 20:04:00,14.544,14.635,14.512,14.63,400000.0
2009-08-14 20:05:00,14.603,14.696,14.537,14.625,550000.0
2009-08-14 20:06:00,14.528,14.621,14.518,14.6,450000.0
2009-08-14 20:07:00,14.63,14.64,14.63,14.63,300000.0
2009-08-14 20:08:00,14.652,14.658,14.536,14.604,300000.0
2009-08-14 20:09:00,14.578,14.64,14.532,14.64,400000.0
2009-08-14 20:10:00,14.625,14.653,14.528,14.632,550000.0
2009-08-14 20:11:00,14.641,14.696,14.542,14.542,500000.0
2009-08-14 20:12:00,14.635,14.651,14.559,14.566,400000.0
2009-08-14 20:13:00,14.646,14.655,14.517,14.655,350000.0
2009-08-14 20:14:00,14.664,14.664,14.518,14.56,400000.0
2009-08-14 20:15:00,14.553,14.636,14.503,14.636,350000.0
2009-08-14 20:16:00,14.64,14.64,14.64,14.64,500000.0
2009-08-14 20:17:00,14.631,14.651,14.544,14.551,500000.0
2009-08-14 20:18:00,14.625,14.657,14.524,14.638,350000.0
2009-08-14 20:19:00,14.569,14.622,14.475,14.551,550000.0
2009-08-14 20:20:00,14.624,14.655,14.51,14.613,400000.0
2009-08-14 20:21:00,14.589,14.64,14.505,14.505,350000.0
2009-08-14 20:22:00,14.523,14.632,14.509,14.522,400000.0
2009-08-14 20:23:00,14.573,14.586,14.454,14.561,400000.0
2009-08-14 20:24:00,14.583,14.642,14.486,14.585,500000.0
2009-08-14 20:25:00,14.499,14.627,14.499,14.512,350000.0
2009-08-14 20:26:00,14.619,14.663,14.521,14.551,550000.0
2009-08-14 20:27:00,14.577,14.621,14.507,14.608,350000.0
2009-08-14 20:28:00,14.621,14.688,14.532,14.532,350000.0
2009-08-14 20:29:00,14.63,14.64,14.62,14.64,550000.0
2009-08-14 20:30:00,14.525,14.598,14.483,14.573,550000.0
2009-08-14 20:31:00,14.551,14.617,14.469,14.58,350000.0
2009-08-14 20:32:00,14.612,14.621,14.481,14.608,550000.0
2009-08-14 20:33:00,14.629,14.629,14.526,14.563,350000.0
2009-08-14 20:34:00,14.584,14.637,14.492,14.604,500000.0
2009-08-14 20:35:00,14.603,14.622,14.485,14.622,450000.0
2009-08-14 20:36:00,14.587,14.626,14.533,14.549,350000.0
2009-08-14 20:37:00,14.61,14.657,14.519,14.544,350000.0
2009-08-14 20:38:00,14.626,14.632,14.491,14.625,500000.0
2009-08-14 20:39:00,14.617,14.628,14.575,14.575,350000.0
2009-08-14 20:40:00,14.577,14.619,14.5,14.507,550000.0
2009-08-14 20:41:00,14.537,14.655,14.49,14.556,450000.0
2009-08-14 20:42:00,14.524,14.619,14.517,14.619,250000.0
2009-08-14 20:43:00,14.515,14.64,14.515,14.567,200000.0
2009-08-14 20:44:00,14.63,14.64,14.63,14.64,550000.0
2009-08-14 20:45:00,14.648,14.648,14.512,14.646,550000.0
2009-08-14 20:46:00,14.559,14.72,14.559,14.675,350000.0
2009-08-14 20:48:00,14.597,14.62,14.534,14.596,350000.0
2009-08-14 20:49:00,14.663,14.663,14.554,14.608,350000.0
2009-08-14 20:50:00,14.513,14.618,14.513,14.519,350000.0
2009-08-14 20:52:00,14.534,14.643,14.501,14.501,350000.0
2009-08-14 20:54:00,14.634,14.661,14.532,14.659,450000.0
2009-08-14 20:55:00,14.527,14.64,14.484,14.64,350000.0
2009-08-14 20:56:00,14.63,14.63,14.63,14.63,450000.0
2009-08-14 20:58:00,14.68,14.68,14.68,14.68,450000.0
2009-08-14 20:59:00,14.589,14.655,14.53,14.621,450000.0
2009-08-14 21:00:00,14.6,14.634,14.513,14.548,500000.0
2009-08-14 21:01:00,14.62,14.62,14.62,14.62,350000.0
2009-08-14 21:02:00,14.604,14.66,14.534,14.614,350000.0
2009-08-14 21:03:00,14.656,14.677,14.549,14.549,600000.0
2009-08-14 21:04:00,14.572,14.647,14.534,14.635,300000.0
2009-08-14 21:05:00,14.625,14.651,14.504,14.522,500000.0
2009-08-14 21:06:00,14.61,14.651,14.492,14.651,400000.0
2009-08-14 21:07:00,14.562,14.635,14.521,14.521,550000.0
2009-08-14 21:08:00,14.662,14.687,14.55,14.646,350000.0
2009-08-14 21:09:00,14.584,14.685,14.574,14.628,550000.0
2009-08-14 21:10:00,14.633,14.663,14.537,14.624,650000.0
2009-08-14 21:12:00,14.614,14.69,14.576,14.64,350000.0
2009-08-14 21:13:00,14.64,14.66,14.64,14.66,400000.0
2009-08-14 21:14:00,14.604,14.642,14.513,14.626,400000.0
2009-08-14 21:15:00,14.65,14.66,14.65,14.65,500000.0
2009-08-14 21:16:00,14.681,14.692,14.569,14.639,500000.0
2009-08-14 21:17:00,14.556,14.683,14.53,14.568,500000.0
2009-08-14 21:18:00,14.551,14.617,14.504,14.552,400000.0
2009-08-14 21:19:00,14.48,14.629,14.48,14.601,400000.0
2009-08-14 21:20:00,14.66,14.696,14.562,14.564,850000.0
2009-08-14 21:21:00,14.65,14.65,14.64,14.64,400000.0
2009-08-14 21:22:00,14.632,14.632,14.549,14.549,400000.0
2009-08-14 21:24:00,14.594,14.664,14.542,14.664,400000.0
2009-08-14 21:27:00,14.564,14.677,14.532,14.608,550000.0
2009-08-14 21:28:00,14.581,14.657,14.541,14.645,450000.0
2009-08-14 21:30:00,14.541,14.629,14.494,14.532,600000.0
2009-08-14 21:31:00,14.63,14.64,14.63,14.64,350000.0
2009-08-14 21:32:00,14.631,14.651,14.558,14.651,350000.0
2009-08-14 21:33:00,14.554,14.664,14.531,14.599,400000.0
2009-08-14 21:34:00,14.576,14.667,14.49,14.503,400000.0
2009-08-14 21:35:00,14.64,14.64,14.63,14.63,350000.0
2009-08-14 21:37:00,14.628,14.641,14.504,14.641,350000.0
2009-08-14 21:38:00,14.55,14.607,14.55,14.607,350000.0
2009-08-14 21:39:00,14.57,14.622,14.529,14.606,350000.0
2009-08-14 21:40:00,14.635,14.679,14.559,14.671,750000.0
2009-08-14 21:41:00,14.65,14.66,14.65,14.65,400000.0
2009-08-14 21:43:00,14.613,14.651,14.528,14.651,400000.0
2009-08-14 21:44:00,14.554,14.56,14.554,14.56,100000.0
2009-08-14 21:45:00,14.631,14.638,14.523,14.59,400000.0
2009-08-14 21:46:00,14.628,14.659,14.628,14.659,100000.0
2009-08-14 21:47:00,14.538,14.66,14.538,14.66,350000.0
2009-08-14 21:48:00,14.588,14.712,14.548,14.648,400000.0
2009-08-14 21:49:00,14.523,14.652,14.523,14.574,450000.0
2009-08-14 21:50:00,14.627,14.627,14.492,14.527,700000.0
2009-08-14 21:51:00,14.563,14.65,14.552,14.647,350000.0
2009-08-14 21:52:00,14.634,14.706,14.547,14.563,450000.0
2009-08-14 21:53:00,14.622,14.663,14.524,14.557,300000.0
2009-08-14 21:55:00,14.634,14.678,14.55,14.592,350000.0
2009-08-14 21:56:00,14.656,14.689,14.598,14.643,400000.0
2009-08-14 21:57:00,14.663,14.704,14.57,14.58,350000.0
2009-08-14 21:58:00,14.638,14.667,14.557,14.561,250000.0
2009-08-14 21:59:00,14.582,14.659,14.58,14.659,450000.0
2009-08-14 22:00:00,14.528,14.631,14.485,14.565,500000.0
2009-08-14 22:01:00,14.567,14.62,14.483,14.516,350000.0
2009-08-14 22:02:00,14.612,14.661,14.524,14.648,500000.0
2009-08-14 22:03:00,14.534,14.618,14.534,14.543,400000.0
2009-08-14 22:04:00,14.637,14.637,14.483,14.521,500000.0
2009-08-14 22:05:00,14.607,14.636,14.547,14.581,350000.0
2009-08-14 22:06:00,14.66,14.66,14.65,14.65,450000.0
2009-08-14 22:07:00,14.664,14.67,14.573,14.656,450000.0
2009-08-14 22:10:00,14.652,14.652,14.517,14.533,1100000.0
2009-08-14 22:12:00,14.664,14.675,14.561,14.631,500000.0
2009-08-14 22:13:00,14.65,14.66,14.65,14.66,350000.0
2009-08-14 22:14:00,14.612,14.654,14.545,14.574,350000.0
2009-08-14 22:15:00,14.627,14.671,14.525,14.525,350000.0
2009-08-14 22:16:00,14.535,14.637,14.534,14.545,300000.0
2009-08-14 22:18:00,14.65,14.67,14.558,14.596,400000.0
2009-08-14 22:20:00,14.576,14.661,14.505,14.661,400000.0
2009-08-14 22:21:00,14.64,14.64,14.64,14.64,400000.0
2009-08-14 22:22:00,14.62,14.651,14.554,14.554,400000.0
2009-08-14 22:24:00,14.567,14.641,14.52,14.641,450000.0
2009-08-14 22:25:00,14.625,14.625,14.616,14.616,100000.0
2009-08-14 22:26:00,14.62,14.649,14.517,14.644,400000.0
2009-08-14 22:27:00,14.605,14.657,14.605,14.657,100000.0
2009-08-14 22:28:00,14.609,14.654,14.586,14.654,150000.0
2009-08-14 22:29:00,14.603,14.659,14.596,14.659,150000.0
2009-08-14 22:30:00,14.546,14.64,14.535,14.535,350000.0
2009-08-14 22:31:00,14.597,14.657,14.553,14.624,350000.0
2009-08-14 22:32:00,14.667,14.667,14.599,14.599,100000.0
2009-08-14 22:33:00,14.617,14.658,14.617,14.658,200000.0
2009-08-14 22:34:00,14.615,14.671,14.615,14.671,150000.0
2009-08-14 22:36:00,14.57,14.661,14.559,14.65,350000.0
2009-08-14 22:37:00,14.631,14.673,14.549,14.673,550000.0
2009-08-14 22:39:00,14.658,14.675,14.582,14.675,300000.0
2009-08-14 22:40:00,14.557,14.68,14.557,14.68,300000.0
2009-08-14 22:41:00,14.639,14.667,14.536,14.536,350000.0
2009-08-14 22:42:00,14.537,14.657,14.502,14.657,350000.0
2009-08-14 22:43:00,14.648,14.664,14.602,14.632,550000.0
2009-08-14 22:44:00,14.637,14.694,14.564,14.564,550000.0
2009-08-14 22:45:00,14.599,14.687,14.563,14.563,450000.0
2009-08-14 22:46:00,14.556,14.682,14.546,14.616,400000.0
2009-08-14 22:47:00,14.683,14.683,14.545,14.664,550000.0
2009-08-14 22:48:00,14.635,14.667,14.537,14.594,350000.0
2009-08-14 22:49:00,14.683,14.685,14.561,14.605,350000.0
2009-08-14 22:50:00,14.7,14.768,14.577,14.577,750000.0
2009-08-14 22:51:00,14.561,14.666,14.561,14.648,350000.0
2009-08-14 22:52:00,14.674,14.682,14.595,14.595,350000.0
2009-08-14 22:53:00,14.65,14.658,14.577,14.658,350000.0
2009-08-14 22:54:00,14.644,14.711,14.563,14.677,350000.0
2009-08-14 22:56:00,14.635,14.663,14.562,14.567,400000.0
2009-08-14 22:57:00,14.67,14.68,14.67,14.68,350000.0
2009-08-14 22:58:00,14.591,14.695,14.582,14.582,350000.0
2009-08-14 22:59:00,14.688,14.688,14.645,14.65,550000.0
2009-08-16 23:00:00,14.667,14.672,14.531,14.639,800000.0
2009-08-16 23:03:00,14.624,14.693,14.544,14.693,400000.0
2009-08-16 23:05:00,14.549,14.674,14.549,14.567,350000.0
2009-08-16 23:08:00,14.61,14.671,14.548,14.646,950000.0
2009-08-16 23:10:00,14.615,14.67,14.538,14.568,1050000.0
2009-08-16 23:18:00,14.618,14.684,14.576,14.665,350000.0
2009-08-16 23:20:00,14.633,14.673,14.549,14.633,350000.0
2009-08-16 23:30:00,14.662,14.668,14.528,14.631,700000.0
2009-08-16 23:35:00,14.652,14.652,14.521,14.544,300000.0
2009-08-16 23:40:00,14.604,14.673,14.532,14.546,1350000.0
2009-08-16 23:46:00,14.6,14.641,14.583,14.583,150000.0
2009-08-16 23:47:00,14.604,14.67,14.604,14.623,250000.0
2009-08-16 23:50:00,14.554,14.674,14.532,14.564,1100000.0
2009-08-17 00:00:00,14.677,14.757,14.575,14.623,1600000.0
2009-08-17 00:01:00,14.669,14.669,14.525,14.527,550000.0
2009-08-17 00:02:00,14.546,14.634,14.514,14.631,400000.0
2009-08-17 00:03:00,14.601,14.694,14.584,14.584,500000.0
2009-08-17 00:04:00,14.679,14.679,14.679,14.679,50000.0
2009-08-17 00:06:00,14.64,14.64,14.557,14.557,100000.0
2009-08-17 00:07:00,14.614,14.614,14.502,14.514,350000.0
2009-08-17 00:08:00,14.63,14.64,14.63,14.64,250000.0
2009-08-17 00:09:00,14.613,14.617,14.535,14.617,250000.0
2009-08-17 00:10:00,14.6,14.62,14.493,14.507,800000.0
2009-08-17 00:11:00,14.554,14.636,14.549,14.636,400000.0
2009-08-17 00:12:00,14.542,14.654,14.474,14.654,550000.0
2009-08-17 00:13:00,14.625,14.65,14.509,14.568,550000.0
2009-08-17 00:14:00,14.502,14.632,14.501,14.6,350000.0
2009-08-17 00:15:00,14.552,14.63,14.526,14.526,500000.0
2009-08-17 00:16:00,14.567,14.605,14.519,14.527,400000.0
2009-08-17 00:18:00,14.584,14.584,14.536,14.536,100000.0
2009-08-17 00:19:00,14.612,14.632,14.497,14.616,400000.0
2009-08-17 00:20:00,14.476,14.639,14.476,14.639,400000.0
2009-08-17 00:21:00,14.599,14.635,14.599,14.631,150000.0
2009-08-17 00:22:00,14.611,14.646,14.504,14.592,350000.0
2009-08-17 00:23:00,14.596,14.624,14.58,14.624,300000.0
2009-08-17 00:24:00,14.625,14.638,14.529,14.529,500000.0
2009-08-17 00:25:00,14.64,14.64,14.63,14.64,400000.0
2009-08-17 00:26:00,14.589,14.669,14.589,14.591,400000.0
2009-08-17 00:27:00,14.644,14.644,14.517,14.517,300000.0
2009-08-17 00:28:00,14.549,14.662,14.549,14.616,300000.0
2009-08-17 00:29:00,14.638,14.638,14.594,14.594,150000.0
2009-08-17 00:30:00,14.503,14.621,14.498,14.621,500000.0
2009-08-17 00:31:00,14.609,14.663,14.54,14.54,400000.0
2009-08-17 00:32:00,14.536,14.634,14.487,14.634,400000.0
2009-08-17 00:33:00,14.623,14.669,14.524,14.53,400000.0
2009-08-17 00:34:00,14.619,14.636,14.526,14.526,250000.0
2009-08-17 00:35:00,14.63,14.64,14.63,14.64,500000.0
2009-08-17 00:36:00,14.649,14.685,14.555,14.568,500000.0
2009-08-17 00:37:00,14.523,14.582,14.477,14.578,350000.0
2009-08-17 00:38:00,14.63,14.64,14.63,14.63,200000.0
2009-08-17 00:39:00,14.684,14.684,14.647,14.647,200000.0
2009-08-17 00:40:00,14.629,14.634,14.493,14.626,1300000.0
2009-08-17 00:41:00,14.646,14.668,14.646,14.668,100000.0
2009-08-17 00:42:00,14.623,14.645,14.521,14.574,550000.0
2009-08-17 00:44:00,14.587,14.639,14.56,14.56,250000.0
2009-08-17 00:45:00,14.646,14.659,14.538,14.566,350000.0
2009-08-17 00:46:00,14.635,14.637,14.521,14.596,250000.0
2009-08-17 00:47:00,14.57,14.597,14.457,14.457,400000.0
2009-08-17 00:48:00,14.643,14.643,14.5,14.545,450000.0
2009-08-17 00:49:00,14.631,14.651,14.496,14.622,550000.0
2009-08-17 00:50:00,14.631,14.654,14.512,14.654,550000.0
2009-08-17 00:51:00,14.631,14.656,14.534,14.538,600000.0
2009-08-17 00:52:00,14.574,14.636,14.476,14.636,350000.0
2009-08-17 00:53:00,14.63,14.63,14.63,14.63,400000.0
2009-08-17 00:55:00,14.543,14.661,14.543,14.568,400000.0
2009-08-17 00:56:00,14.65,14.65,14.64,14.64,350000.0
2009-08-17 00:57:00,14.619,14.661,14.528,14.643,350000.0
2009-08-17 00:58:00,14.647,14.647,14.53,14.531,400000.0
2009-08-17 00:59:00,14.624,14.63,14.571,14.627,400000.0
2009-08-17 01:00:00,14.634,14.655,14.521,14.655,1050000.0
2009-08-17 01:01:00,14.533,14.637,14.487,14.618,350000.0
2009-08-17 01:02:00,14.61,14.648,14.527,14.613,750000.0
2009-08-17 01:03:00,14.59,14.629,14.49,14.627,350000.0
2009-08-17 01:04:00,14.601,14.601,14.595,14.595,100000.0
2009-08-17 01:05:00,14.649,14.66,14.572,14.623,450000.0
2009-08-17 01:06:00,14.53,14.661,14.53,14.661,200000.0
2009-08-17 01:07:00,14.613,14.639,14.498,14.605,900000.0
2009-08-17 01:08:00,14.62,14.62,14.62,14.62,350000.0
2009-08-17 01:09:00,14.516,14.628,14.516,14.519,350000.0
2009-08-17 01:10:00,14.529,14.596,14.463,14.527,650000.0
2009-08-17 01:11:00,14.601,14.617,14.502,14.502,400000.0
2009-08-17 01:12:00,14.658,14.658,14.532,14.532,400000.0
2009-08-17 01:13:00,14.524,14.643,14.523,14.523,400000.0
2009-08-17 01:14:00,14.62,14.62,14.62,14.62,350000.0
2009-08-17 01:15:00,14.512,14.653,14.512,14.653,350000.0
2009-08-17 01:16:00,14.611,14.642,14.6,14.634,400000.0
2009-08-17 01:17:00,14.494,14.626,14.494,14.567,1050000.0
2009-08-17 01:18:00,14.523,14.622,14.523,14.552,250000.0
2009-08-17 01:19:00,14.637,14.676,14.558,14.558,350000.0
2009-08-17 01:20:00,14.588,14.62,14.486,14.62,750000.0
2009-08-17 01:21:00,14.518,14.564,14.518,14.564,100000.0
2009-08-17 01:22:00,14.637,14.675,14.541,14.541,550000.0
2009-08-17 01:23:00,14.577,14.577,14.436,14.448,450000.0
2009-08-17 01:24:00,14.577,14.629,14.502,14.629,400000.0
2009-08-17 01:25:00,14.501,14.626,14.482,14.603,400000.0
2009-08-17 01:26:00,14.537,14.638,14.492,14.545,350000.0
2009-08-17 01:27:00,14.648,14.648,14.648,14.648,50000.0
2009-08-17 01:28:00,14.6,14.62,14.477,14.568,550000.0
2009-08-17 01:29:00,14.616,14.642,14.514,14.608,400000.0
2009-08-17 01:30:00,14.625,14.625,14.487,14.561,600000.0
2009-08-17 01:31:00,14.634,14.643,14.536,14.601,400000.0
2009-08-17 01:33:00,14.618,14.654,14.574,14.598,650000.0
2009-08-17 01:34:00,14.635,14.645,14.535,14.609,400000.0
2009-08-17 01:35:00,14.563,14.636,14.563,14.608,200000.0
2009-08-17 01:36:00,14.516,14.516,14.516,14.516,50000.0
2009-08-17 01:37:00,14.608,14.608,14.608,14.608,50000.0
2009-08-17 01:39:00,14.603,14.644,14.531,14.638,800000.0
2009-08-17 01:40:00,14.572,14.659,14.534,14.604,700000.0
2009-08-17 01:41:00,14.644,14.644,14.563,14.618,300000.0
2009-08-17 01:42:00,14.611,14.65,14.551,14.573,550000.0
2009-08-17 01:43:00,14.626,14.665,14.521,14.615,700000.0
2009-08-17 01:44:00,14.526,14.641,14.488,14.637,700000.0
2009-08-17 01:45:00,14.508,14.636,14.508,14.631,800000.0
2009-08-17 01:47:00,14.605,14.672,14.597,14.672,850000.0
2009-08-17 01:48:00,14.637,14.651,14.519,14.519,500000.0
2009-08-17 01:49:00,14.64,14.64,14.62,14.62,500000.0
2009-08-17 01:50:00,14.591,14.619,14.495,14.608,500000.0
2009-08-17 01:51:00,14.621,14.659,14.62,14.654,300000.0
2009-08-17 01:53:00,14.601,14.609,14.5,14.5,350000.0
2009-08-17 01:54:00,14.573,14.61,14.5,14.585,500000.0
2009-08-17 01:55:00,14.595,14.614,14.51,14.596,600000.0
2009-08-17 01:56:00,14.616,14.649,14.558,14.558,450000.0
2009-08-17 01:57:00,14.614,14.636,14.483,14.515,650000.0
2009-08-17 01:58:00,14.63,14.63,14.63,14.63,400000.0
2009-08-17 01:59:00,14.569,14.675,14.525,14.657,400000.0
2009-08-17 02:00:00,14.64,14.64,14.62,14.62,350000.0
2009-08-17 02:01:00,14.56,14.595,14.491,14.491,350000.0
2009-08-17 02:02:00,14.606,14.628,14.477,14.544,350000.0
2009-08-17 02:03:00,14.553,14.681,14.553,14.629,400000.0
2009-08-17 02:04:00,14.62,14.62,14.61,14.62,750000.0
2009-08-17 02:05:00,14.637,14.644,14.507,14.507,750000.0
2009-08-17 02:08:00,14.449,14.577,14.428,14.547,250000.0
2009-08-17 02:09:00,14.582,14.591,14.433,14.591,850000.0
2009-08-17 02:10:00,14.602,14.604,14.549,14.561,400000.0
2009-08-17 02:11:00,14.602,14.623,14.516,14.516,400000.0
2009-08-17 02:12:00,14.539,14.582,14.439,14.562,400000.0
2009-08-17 02:13:00,14.574,14.595,14.478,14.595,250000.0
2009-08-17 02:14:00,14.464,14.613,14.464,14.566,400000.0
2009-08-17 02:15:00,14.59,14.59,14.58,14.59,450000.0
2009-08-17 02:16:00,14.463,14.597,14.463,14.552,450000.0
2009-08-17 02:17:00,14.596,14.664,14.494,14.494,1050000.0
2009-08-17 02:18:00,14.586,14.586,14.424,14.489,750000.0
2009-08-17 02:19:00,14.548,14.601,14.48,14.6,500000.0
2009-08-17 02:20:00,14.509,14.584,14.431,14.584,500000.0
2009-08-17 02:21:00,14.561,14.598,14.507,14.56,500000.0
2009-08-17 02:22:00,14.527,14.54,14.481,14.512,250000.0
2009-08-17 02:23:00,14.477,14.538,14.399,14.399,400000.0
2009-08-17 02:24:00,14.509,14.515,14.336,14.4,500000.0
2009-08-17 02:25:00,14.458,14.494,14.371,14.48,450000.0
2009-08-17 02:26:00,14.485,14.517,14.386,14.423,300000.0
2009-08-17 02:27:00,14.493,14.553,14.424,14.496,750000.0
2009-08-17 02:28:00,14.35,14.462,14.35,14.462,450000.0
2009-08-17 02:29:00,14.484,14.515,14.387,14.499,400000.0
2009-08-17 02:30:00,14.468,14.621,14.468,14.522,550000.0
2009-08-17 02:31:00,14.46,14.46,14.297,14.347,950000.0
2009-08-17 02:32:00,14.45,14.493,14.387,14.493,300000.0
2009-08-17 02:33:00,14.447,14.461,14.344,14.453,550000.0
2009-08-17 02:34:00,14.391,14.477,14.391,14.477,100000.0
2009-08-17 02:35:00,14.442,14.527,14.412,14.508,550000.0
2009-08-17 02:36:00,14.387,14.561,14.371,14.421,550000.0
2009-08-17 02:37:00,14.528,14.547,14.422,14.422,400000.0
2009-08-17 02:38:00,14.405,14.476,14.366,14.366,350000.0
2009-08-17 02:39:00,14.376,14.499,14.376,14.459,450000.0
2009-08-17 02:40:00,14.473,14.518,14.388,14.509,400000.0
2009-08-17 02:41:00,14.497,14.51,14.371,14.436,750000.0
2009-08-17 02:42:00,14.411,14.51,14.397,14.402,400000.0
2009-08-17 02:43:00,14.438,14.567,14.411,14.411,650000.0
2009-08-17 02:44:00,14.37,14.468,14.37,14.441,250000.0
2009-08-17 02:45:00,14.438,14.548,14.417,14.474,450000.0
2009-08-17 02:46:00,14.48,14.49,14.48,14.49,550000.0
2009-08-17 02:47:00,14.412,14.514,14.387,14.441,550000.0
2009-08-17 02:48:00,14.498,14.539,14.374,14.374,950000.0
2009-08-17 02:49:00,14.453,14.474,14.308,14.474,900000.0
2009-08-17 02:50:00,14.372,14.506,14.372,14.473,900000.0
2009-08-17 02:51:00,14.493,14.504,14.383,14.459,1000000.0
2009-08-17 02:52:00,14.464,14.511,14.404,14.511,450000.0
2009-08-17 02:53:00,14.451,14.454,14.314,14.326,650000.0
2009-08-17 02:54:00,14.469,14.498,14.358,14.475,500000.0
2009-08-17 02:55:00,14.41,14.494,14.352,14.451,1000000.0
2009-08-17 02:56:00,14.463,14.493,14.365,14.465,1300000.0
2009-08-17 02:57:00,14.487,14.49,14.411,14.49,650000.0
2009-08-17 02:58:00,14.476,14.502,14.399,14.455,1000000.0
2009-08-17 02:59:00,14.462,14.519,14.366,14.453,1300000.0
2009-08-17 03:00:00,14.476,14.494,14.353,14.473,500000.0
2009-08-17 03:01:00,14.423,14.535,14.423,14.483,350000.0
2009-08-17 03:02:00,14.465,14.512,14.408,14.512,550000.0
2009-08-17 03:03:00,14.483,14.484,14.403,14.474,350000.0
2009-08-17 03:04:00,14.482,14.493,14.375,14.448,400000.0
2009-08-17 03:05:00,14.475,14.478,14.341,14.478,400000.0
2009-08-17 03:06:00,14.394,14.478,14.393,14.393,350000.0
2009-08-17 03:07:00,14.461,14.528,14.366,14.409,700000.0
2009-08-17 03:08:00,14.363,14.443,14.327,14.443,450000.0
2009-08-17 03:09:00,14.399,14.504,14.399,14.482,800000.0
2009-08-17 03:10:00,14.478,14.478,14.355,14.43,350000.0
2009-08-17 03:11:00,14.453,14.489,14.416,14.47,500000.0
2009-08-17 03:12:00,14.483,14.483,14.334,14.451,350000.0
2009-08-17 03:13:00,14.367,14.489,14.367,14.402,650000.0
2009-08-17 03:14:00,14.387,14.481,14.348,14.39,450000.0
2009-08-17 03:15:00,14.348,14.423,14.34,14.374,600000.0
2009-08-17 03:16:00,14.356,14.507,14.337,14.337,600000.0
2009-08-17 03:17:00,14.44,14.503,14.34,14.356,650000.0
2009-08-17 03:18:00,14.418,14.418,14.294,14.374,600000.0
2009-08-17 03:19:00,14.31,14.451,14.283,14.384,750000.0
2009-08-17 03:20:00,14.337,14.403,14.337,14.403,250000.0
2009-08-17 03:21:00,14.366,14.455,14.366,14.455,350000.0
2009-08-17 03:22:00,14.423,14.436,14.327,14.436,450000.0
2009-08-17 03:23:00,14.415,14.479,14.332,14.349,450000.0
2009-08-17 03:24:00,14.456,14.458,14.337,14.413,500000.0
2009-08-17 03:25:00,14.441,14.457,14.321,14.452,450000.0
2009-08-17 03:26:00,14.428,14.437,14.299,14.399,450000.0
2009-08-17 03:27:00,14.453,14.465,14.323,14.428,800000.0
2009-08-17 03:28:00,14.371,14.513,14.363,14.408,400000.0
2009-08-17 03:29:00,14.357,14.457,14.323,14.404,1000000.0
2009-08-17 03:30:00,14.358,14.458,14.355,14.401,400000.0
2009-08-17 03:31:00,14.346,14.423,14.319,14.423,350000.0
2009-08-17 03:32:00,14.444,14.444,14.329,14.407,400000.0
2009-08-17 03:33:00,14.404,14.42,14.302,14.42,400000.0
2009-08-17 03:34:00,14.347,14.419,14.299,14.299,350000.0
2009-08-17 03:35:00,14.353,14.433,14.35,14.422,250000.0
2009-08-17 03:36:00,14.434,14.442,14.393,14.442,250000.0
2009-08-17 03:37:00,14.369,14.4,14.253,14.4,650000.0
2009-08-17 03:38:00,14.374,14.473,14.317,14.356,1100000.0
2009-08-17 03:39:00,14.4,14.415,14.281,14.281,650000.0
2009-08-17 03:40:00,14.338,14.416,14.302,14.416,300000.0
2009-08-17 03:41:00,14.393,14.393,14.3,14.392,400000.0
2009-08-17 03:42:00,14.292,14.441,14.292,14.432,300000.0
2009-08-17 03:43:00,14.4,14.4,14.243,14.386,400000.0
2009-08-17 03:44:00,14.318,14.388,14.271,14.388,300000.0
2009-08-17 03:45:00,14.362,14.418,14.312,14.326,550000.0
2009-08-17 03:46:00,14.349,14.396,14.27,14.318,450000.0
2009-08-17 03:47:00,14.323,14.4,14.279,14.279,550000.0
2009-08-17 03:48:00,14.263,14.385,14.263,14.385,500000.0
2009-08-17 03:49:00,14.385,14.4,14.309,14.339,600000.0
2009-08-17 03:50:00,14.401,14.427,14.286,14.416,650000.0
2009-08-17 03:51:00,14.374,14.427,14.284,14.398,550000.0
2009-08-17 03:52:00,14.397,14.406,14.338,14.374,350000.0
2009-08-17 03:53:00,14.333,14.429,14.298,14.394,750000.0
2009-08-17 03:54:00,14.321,14.409,14.318,14.344,550000.0
2009-08-17 03:55:00,14.344,14.44,14.29,14.351,800000.0
2009-08-17 03:56:00,14.331,14.44,14.323,14.44,500000.0
2009-08-17 03:57:00,14.398,14.436,14.298,14.388,1000000.0
2009-08-17 03:58:00,14.43,14.432,14.311,14.412,850000.0
2009-08-17 03:59:00,14.427,14.427,14.258,14.358,650000.0
2009-08-17 04:00:00,14.435,14.435,14.303,14.395,350000.0
2009-08-17 04:01:00,14.389,14.4,14.318,14.331,250000.0
2009-08-17 04:02:00,14.39,14.39,14.324,14.324,100000.0
2009-08-17 04:03:00,14.333,14.438,14.313,14.313,250000.0
2009-08-17 04:04:00,14.44,14.44,14.435,14.435,100000.0
2009-08-17 04:05:00,14.309,14.428,14.307,14.428,350000.0
2009-08-17 04:06:00,14.433,14.433,14.357,14.431,150000.0
2009-08-17 04:07:00,14.382,14.455,14.336,14.371,450000.0
2009-08-17 04:08:00,14.293,14.426,14.293,14.39,350000.0
2009-08-17 04:09:00,14.429,14.447,14.327,14.402,950000.0
2009-08-17 04:10:00,14.43,14.447,14.32,14.32,250000.0
2009-08-17 04:11:00,14.445,14.445,14.441,14.441,100000.0
2009-08-17 04:12:00,14.443,14.495,14.39,14.39,400000.0
2009-08-17 04:13:00,14.387,14.48,14.354,14.359,500000.0
2009-08-17 04:14:00,14.423,14.44,14.33,14.356,400000.0
2009-08-17 04:15:00,14.377,14.458,14.333,14.442,350000.0
2009-08-17 04:16:00,14.412,14.446,14.334,14.363,200000.0
2009-08-17 04:17:00,14.377,14.377,14.321,14.321,100000.0
2009-08-17 04:18:00,14.441,14.453,14.361,14.453,250000.0
2009-08-17 04:19:00,14.42,14.462,14.372,14.444,500000.0
2009-08-17 04:20:00,14.462,14.462,14.376,14.431,200000.0
2009-08-17 04:21:00,14.432,14.462,14.377,14.434,250000.0
2009-08-17 04:22:00,14.34,14.467,14.34,14.453,350000.0
2009-08-17 04:23:00,14.365,14.419,14.338,14.338,250000.0
2009-08-17 04:24:00,14.45,14.45,14.44,14.44,200000.0
2009-08-17 04:25:00,14.45,14.45,14.45,14.45,200000.0
2009-08-17 04:26:00,14.438,14.438,14.362,14.399,200000.0
2009-08-17 04:27:00,14.384,14.441,14.384,14.441,100000.0
2009-08-17 04:28:00,14.312,14.417,14.312,14.417,100000.0
2009-08-17 04:29:00,14.41,14.451,14.33,14.347,450000.0
2009-08-17 04:30:00,14.414,14.432,14.274,14.274,550000.0
2009-08-17 04:31:00,14.331,14.432,14.331,14.432,150000.0
2009-08-17 04:32:00,14.372,14.372,14.317,14.346,200000.0
2009-08-17 04:33:00,14.346,14.346,14.345,14.345,100000.0
2009-08-17 04:36:00,14.444,14.461,14.34,14.34,350000.0
2009-08-17 04:37:00,14.468,14.473,14.352,14.352,350000.0
2009-08-17 04:38:00,14.348,14.44,14.348,14.439,150000.0
2009-08-17 04:39:00,14.448,14.476,14.335,14.36,750000.0
2009-08-17 04:40:00,14.45,14.45,14.341,14.43,500000.0
2009-08-17 04:41:00,14.444,14.45,14.323,14.45,400000.0
2009-08-17 04:42:00,14.455,14.473,14.356,14.371,300000.0
2009-08-17 04:43:00,14.427,14.446,14.309,14.363,300000.0
2009-08-17 04:44:00,14.328,14.425,14.288,14.317,850000.0
2009-08-17 04:45:00,14.331,14.458,14.331,14.437,600000.0
2009-08-17 04:46:00,14.43,14.43,14.42,14.42,100000.0
2009-08-17 04:47:00,14.351,14.366,14.351,14.366,100000.0
2009-08-17 04:48:00,14.434,14.434,14.327,14.405,450000.0
2009-08-17 04:49:00,14.43,14.468,14.333,14.364,550000.0
2009-08-17 04:50:00,14.346,14.407,14.318,14.318,450000.0
2009-08-17 04:51:00,14.361,14.396,14.344,14.344,200000.0
2009-08-17 04:52:00,14.351,14.354,14.35,14.354,150000.0
2009-08-17 04:53:00,14.44,14.44,14.43,14.43,350000.0
2009-08-17 04:57:00,14.388,14.418,14.32,14.325,350000.0
2009-08-17 04:58:00,14.42,14.43,14.41,14.42,600000.0
2009-08-17 04:59:00,14.411,14.428,14.313,14.421,600000.0
2009-08-17 05:00:00,14.383,14.423,14.338,14.423,200000.0
2009-08-17 05:01:00,14.341,14.423,14.341,14.423,100000.0
2009-08-17 05:02:00,14.424,14.438,14.315,14.434,700000.0
2009-08-17 05:03:00,14.349,14.423,14.344,14.344,350000.0
2009-08-17 05:04:00,14.392,14.424,14.325,14.325,400000.0
2009-08-17 05:05:00,14.409,14.409,14.405,14.405,100000.0
2009-08-17 05:06:00,14.41,14.418,14.407,14.408,200000.0
2009-08-17 05:07:00,14.341,14.341,14.339,14.339,100000.0
2009-08-17 05:08:00,14.388,14.48,14.33,14.401,650000.0
2009-08-17 05:09:00,14.384,14.387,14.241,14.31,1000000.0
2009-08-17 05:10:00,14.372,14.38,14.372,14.38,100000.0
2009-08-17 05:12:00,14.274,14.379,14.235,14.379,700000.0
2009-08-17 05:13:00,14.409,14.41,14.272,14.307,550000.0
2009-08-17 05:14:00,14.371,14.433,14.355,14.433,350000.0
2009-08-17 05:15:00,14.383,14.414,14.295,14.384,400000.0
2009-08-17 05:16:00,14.305,14.411,14.305,14.411,300000.0
2009-08-17 05:17:00,14.408,14.408,14.317,14.319,250000.0
2009-08-17 05:18:00,14.347,14.426,14.316,14.341,650000.0
2009-08-17 05:19:00,14.366,14.429,14.301,14.301,700000.0
2009-08-17 05:20:00,14.323,14.499,14.323,14.382,500000.0
2009-08-17 05:21:00,14.488,14.55,14.396,14.396,550000.0
2009-08-17 05:22:00,14.328,14.44,14.304,14.44,300000.0
2009-08-17 05:23:00,14.339,14.426,14.328,14.368,400000.0
2009-08-17 05:24:00,14.346,14.43,14.293,14.43,400000.0
2009-08-17 05:25:00,14.301,14.444,14.294,14.444,350000.0
2009-08-17 05:26:00,14.44,14.442,14.303,14.312,500000.0
2009-08-17 05:27:00,14.459,14.469,14.374,14.469,300000.0
2009-08-17 05:28:00,14.456,14.456,14.365,14.374,400000.0
2009-08-17 05:29:00,14.391,14.479,14.363,14.472,400000.0
2009-08-17 05:30:00,14.459,14.461,14.327,14.379,550000.0
2009-08-17 05:31:00,14.469,14.48,14.338,14.401,400000.0
2009-08-17 05:32:00,14.338,14.439,14.331,14.335,350000.0
2009-08-17 05:33:00,14.488,14.488,14.342,14.439,400000.0
2009-08-17 05:34:00,14.361,14.467,14.361,14.467,400000.0
2009-08-17 05:35:00,14.349,14.51,14.349,14.462,400000.0
2009-08-17 05:36:00,14.426,14.458,14.341,14.458,400000.0
2009-08-17 05:37:00,14.348,14.447,14.348,14.388,400000.0
2009-08-17 05:38:00,14.331,14.389,14.323,14.389,300000.0
2009-08-17 05:39:00,14.372,14.463,14.355,14.429,350000.0
2009-08-17 05:40:00,14.341,14.473,14.341,14.446,350000.0
2009-08-17 05:41:00,14.326,14.432,14.307,14.404,350000.0
2009-08-17 05:42:00,14.444,14.508,14.354,14.469,300000.0
2009-08-17 05:43:00,14.431,14.431,14.382,14.382,100000.0
2009-08-17 05:44:00,14.392,14.422,14.346,14.417,400000.0
2009-08-17 05:45:00,14.407,14.465,14.388,14.465,400000.0
2009-08-17 05:46:00,14.442,14.491,14.37,14.37,350000.0
2009-08-17 05:47:00,14.38,14.465,14.328,14.376,300000.0
2009-08-17 05:48:00,14.345,14.428,14.297,14.355,300000.0
2009-08-17 05:49:00,14.396,14.452,14.335,14.452,400000.0
2009-08-17 05:50:00,14.419,14.424,14.31,14.424,350000.0
2009-08-17 05:51:00,14.354,14.472,14.354,14.472,100000.0
2009-08-17 05:52:00,14.322,14.446,14.297,14.325,400000.0
2009-08-17 05:53:00,14.368,14.44,14.343,14.429,500000.0
2009-08-17 05:54:00,14.322,14.477,14.322,14.359,350000.0
2009-08-17 05:55:00,14.45,14.46,14.45,14.46,400000.0
2009-08-17 05:56:00,14.387,14.463,14.326,14.412,400000.0
2009-08-17 05:57:00,14.371,14.452,14.353,14.452,400000.0
2009-08-17 05:58:00,14.46,14.46,14.46,14.46,400000.0
2009-08-17 05:59:00,14.438,14.484,14.393,14.454,400000.0
2009-08-17 06:00:00,14.433,14.434,14.331,14.406,400000.0
2009-08-17 06:01:00,14.365,14.423,14.295,14.355,550000.0
2009-08-17 06:02:00,14.425,14.425,14.425,14.425,50000.0
2009-08-17 06:04:00,14.346,14.485,14.346,14.405,350000.0
2009-08-17 06:05:00,14.308,14.449,14.308,14.34,400000.0
2009-08-17 06:06:00,14.387,14.468,14.341,14.421,350000.0
2009-08-17 06:07:00,14.314,14.414,14.31,14.376,350000.0
2009-08-17 06:08:00,14.435,14.451,14.344,14.344,300000.0
2009-08-17 06:09:00,14.386,14.51,14.365,14.365,500000.0
2009-08-17 06:10:00,14.408,14.538,14.359,14.359,350000.0
2009-08-17 06:11:00,14.428,14.458,14.325,14.435,450000.0
2009-08-17 06:12:00,14.415,14.446,14.301,14.339,400000.0
2009-08-17 06:13:00,14.404,14.445,14.328,14.438,550000.0
2009-08-17 06:14:00,14.477,14.477,14.343,14.343,450000.0
2009-08-17 06:15:00,14.474,14.478,14.381,14.396,500000.0
2009-08-17 06:16:00,14.332,14.46,14.332,14.357,450000.0
2009-08-17 06:17:00,14.384,14.508,14.384,14.395,300000.0
2009-08-17 06:18:00,14.476,14.476,14.35,14.465,450000.0
2009-08-17 06:19:00,14.392,14.494,14.392,14.46,350000.0
2009-08-17 06:20:00,14.414,14.45,14.311,14.314,450000.0
2009-08-17 06:21:00,14.428,14.529,14.369,14.492,350000.0
2009-08-17 06:22:00,14.404,14.465,14.329,14.465,350000.0
2009-08-17 06:23:00,14.376,14.489,14.338,14.338,450000.0
2009-08-17 06:24:00,14.364,14.439,14.315,14.315,550000.0
2009-08-17 06:25:00,14.408,14.465,14.297,14.465,450000.0
2009-08-17 06:26:00,14.377,14.454,14.35,14.425,350000.0
2009-08-17 06:27:00,14.442,14.486,14.352,14.388,400000.0
2009-08-17 06:28:00,14.46,14.472,14.349,14.472,700000.0
2009-08-17 06:29:00,14.467,14.472,14.331,14.331,300000.0
2009-08-17 06:30:00,14.462,14.474,14.346,14.348,550000.0
2009-08-17 06:31:00,14.5,14.501,14.372,14.501,350000.0
2009-08-17 06:32:00,14.417,14.506,14.382,14.434,300000.0
2009-08-17 06:33:00,14.487,14.487,14.396,14.471,350000.0
2009-08-17 06:34:00,14.471,14.534,14.383,14.455,350000.0
2009-08-17 06:35:00,14.471,14.503,14.399,14.402,250000.0
2009-08-17 06:36:00,14.415,14.504,14.415,14.503,600000.0
2009-08-17 06:37:00,14.41,14.526,14.403,14.445,450000.0
2009-08-17 06:38:00,14.46,14.492,14.385,14.477,450000.0
2009-08-17 06:39:00,14.495,14.495,14.385,14.476,400000.0
2009-08-17 06:40:00,14.474,14.474,14.396,14.462,350000.0
2009-08-17 06:41:00,14.401,14.509,14.401,14.502,450000.0
2009-08-17 06:42:00,14.404,14.524,14.4,14.458,800000.0
2009-08-17 06:43:00,14.382,14.493,14.373,14.493,550000.0
2009-08-17 06:44:00,14.482,14.492,14.367,14.46,450000.0
2009-08-17 06:45:00,14.413,14.522,14.379,14.38,400000.0
2009-08-17 06:46:00,14.455,14.458,14.359,14.359,400000.0
2009-08-17 06:47:00,14.424,14.532,14.409,14.409,350000.0
2009-08-17 06:48:00,14.393,14.527,14.393,14.432,350000.0
2009-08-17 06:49:00,14.422,14.524,14.422,14.524,350000.0
2009-08-17 06:50:00,14.395,14.511,14.389,14.389,350000.0
2009-08-17 06:51:00,14.507,14.507,14.401,14.496,350000.0
2009-08-17 06:52:00,14.493,14.493,14.493,14.493,50000.0
2009-08-17 06:53:00,14.472,14.472,14.334,14.465,300000.0
2009-08-17 06:54:00,14.491,14.494,14.398,14.472,400000.0
2009-08-17 06:55:00,14.379,14.493,14.372,14.394,400000.0
2009-08-17 06:56:00,14.429,14.501,14.354,14.452,450000.0
2009-08-17 06:57:00,14.419,14.5,14.385,14.45,400000.0
2009-08-17 06:58:00,14.4,14.477,14.382,14.382,400000.0
2009-08-17 06:59:00,14.496,14.496,14.348,14.448,550000.0
2009-08-17 07:00:00,14.44,14.535,14.434,14.436,400000.0
2009-08-17 07:01:00,14.503,14.512,14.394,14.512,550000.0
2009-08-17 07:02:00,14.458,14.504,14.382,14.426,550000.0
2009-08-17 07:03:00,14.474,14.534,14.418,14.449,350000.0
2009-08-17 07:04:00,14.404,14.459,14.358,14.358,550000.0
2009-08-17 07:05:00,14.493,14.5,14.404,14.497,400000.0
2009-08-17 07:06:00,14.497,14.512,14.414,14.414,350000.0
2009-08-17 07:07:00,14.443,14.502,14.388,14.388,400000.0
2009-08-17 07:08:00,14.447,14.481,14.4,14.481,350000.0
2009-08-17 07:09:00,14.458,14.49,14.422,14.472,350000.0
2009-08-17 07:10:00,14.405,14.488,14.306,14.344,1000000.0
2009-08-17 07:11:00,14.493,14.493,14.356,14.447,600000.0
2009-08-17 07:12:00,14.482,14.508,14.397,14.5,800000.0
2009-08-17 07:13:00,14.427,14.518,14.404,14.447,350000.0
2009-08-17 07:14:00,14.499,14.53,14.464,14.468,250000.0
2009-08-17 07:15:00,14.344,14.485,14.344,14.455,350000.0
2009-08-17 07:16:00,14.506,14.511,14.371,14.491,550000.0
2009-08-17 07:17:00,14.497,14.515,14.368,14.515,300000.0
2009-08-17 07:18:00,14.382,14.475,14.382,14.475,350000.0
2009-08-17 07:19:00,14.497,14.51,14.432,14.432,400000.0
2009-08-17 07:20:00,14.45,14.45,14.364,14.364,300000.0
2009-08-17 07:21:00,14.477,14.477,14.395,14.454,500000.0
2009-08-17 07:22:00,14.364,14.458,14.329,14.458,400000.0
2009-08-17 07:23:00,14.5,14.51,14.5,14.51,450000.0
2009-08-17 07:24:00,14.386,14.456,14.32,14.401,450000.0
2009-08-17 07:25:00,14.413,14.499,14.381,14.493,350000.0
2009-08-17 07:26:00,14.456,14.456,14.326,14.326,400000.0
2009-08-17 07:27:00,14.465,14.516,14.372,14.372,550000.0
2009-08-17 07:28:00,14.461,14.5,14.365,14.484,550000.0
2009-08-17 07:29:00,14.459,14.485,14.385,14.42,350000.0
2009-08-17 07:30:00,14.441,14.479,14.387,14.387,350000.0
2009-08-17 07:31:00,14.5,14.501,14.401,14.401,450000.0
2009-08-17 07:32:00,14.414,14.514,14.355,14.47,400000.0
2009-08-17 07:33:00,14.391,14.496,14.337,14.337,450000.0
2009-08-17 07:34:00,14.478,14.509,14.401,14.436,500000.0
2009-08-17 07:35:00,14.357,14.466,14.357,14.441,400000.0
2009-08-17 07:36:00,14.49,14.5,14.49,14.5,550000.0
2009-08-17 07:37:00,14.421,14.46,14.346,14.371,550000.0
2009-08-17 07:38:00,14.51,14.51,14.5,14.5,450000.0
2009-08-17 07:39:00,14.408,14.483,14.39,14.396,450000.0
2009-08-17 07:40:00,14.364,14.48,14.364,14.376,550000.0
2009-08-17 07:41:00,14.406,14.493,14.343,14.481,500000.0
2009-08-17 07:42:00,14.381,14.489,14.381,14.447,350000.0
2009-08-17 07:43:00,14.474,14.474,14.33,14.434,400000.0
2009-08-17 07:44:00,14.439,14.485,14.357,14.357,600000.0
2009-08-17 07:45:00,14.382,14.545,14.382,14.477,1000000.0
2009-08-17 07:46:00,14.445,14.456,14.384,14.43,450000.0
2009-08-17 07:47:00,14.419,14.492,14.373,14.468,450000.0
2009-08-17 07:48:00,14.46,14.46,14.346,14.405,800000.0
2009-08-17 07:49:00,14.51,14.51,14.5,14.5,900000.0
2009-08-17 07:50:00,14.343,14.467,14.314,14.467,900000.0
2009-08-17 07:51:00,14.409,14.421,14.318,14.318,350000.0
2009-08-17 07:52:00,14.37,14.508,14.344,14.393,800000.0
2009-08-17 07:53:00,14.49,14.5,14.49,14.5,500000.0
2009-08-17 07:54:00,14.43,14.501,14.405,14.47,500000.0
2009-08-17 07:55:00,14.417,14.483,14.35,14.361,500000.0
2009-08-17 07:56:00,14.454,14.502,14.361,14.412,800000.0
2009-08-17 07:57:00,14.381,14.462,14.355,14.449,600000.0
2009-08-17 07:58:00,14.415,14.531,14.408,14.424,850000.0
2009-08-17 07:59:00,14.493,14.493,14.379,14.484,350000.0
2009-08-17 08:00:00,14.456,14.485,14.365,14.365,550000.0
2009-08-17 08:01:00,14.5,14.5,14.49,14.5,450000.0
2009-08-17 08:02:00,14.479,14.479,14.367,14.369,450000.0
2009-08-17 08:03:00,14.448,14.476,14.365,14.438,500000.0
2009-08-17 08:04:00,14.415,14.436,14.349,14.368,400000.0
2009-08-17 08:05:00,14.423,14.423,14.316,14.316,400000.0
2009-08-17 08:06:00,14.47,14.481,14.376,14.458,500000.0
2009-08-17 08:07:00,14.361,14.45,14.336,14.355,450000.0
2009-08-17 08:08:00,14.371,14.412,14.308,14.343,400000.0
2009-08-17 08:09:00,14.324,14.427,14.289,14.34,800000.0
2009-08-17 08:10:00,14.37,14.434,14.353,14.429,350000.0
2009-08-17 08:11:00,14.362,14.424,14.338,14.422,500000.0
2009-08-17 08:12:00,14.33,14.43,14.316,14.402,350000.0
2009-08-17 08:13:00,14.348,14.456,14.334,14.433,550000.0
2009-08-17 08:14:00,14.354,14.431,14.292,14.292,500000.0
2009-08-17 08:15:00,14.421,14.493,14.303,14.415,550000.0
2009-08-17 08:16:00,14.393,14.393,14.289,14.289,350000.0
2009-08-17 08:17:00,14.327,14.405,14.287,14.3,500000.0
2009-08-17 08:18:00,14.396,14.433,14.308,14.308,400000.0
2009-08-17 08:19:00,14.334,14.378,14.262,14.275,700000.0
2009-08-17 08:20:00,14.317,14.424,14.313,14.335,500000.0
2009-08-17 08:21:00,14.333,14.444,14.333,14.432,450000.0
2009-08-17 08:22:00,14.378,14.394,14.293,14.293,500000.0
2009-08-17 08:23:00,14.411,14.43,14.318,14.377,550000.0
2009-08-17 08:24:00,14.326,14.366,14.257,14.293,400000.0
2009-08-17 08:25:00,14.326,14.44,14.311,14.35,650000.0
2009-08-17 08:26:00,14.394,14.394,14.252,14.361,400000.0
2009-08-17 08:27:00,14.412,14.412,14.312,14.312,350000.0
2009-08-17 08:28:00,14.344,14.448,14.294,14.294,600000.0
2009-08-17 08:29:00,14.371,14.408,14.278,14.383,750000.0
2009-08-17 08:30:00,14.281,14.368,14.281,14.327,400000.0
2009-08-17 08:31:00,14.304,14.395,14.302,14.302,500000.0
2009-08-17 08:32:00,14.327,14.411,14.274,14.321,500000.0
2009-08-17 08:33:00,14.319,14.42,14.285,14.322,500000.0
2009-08-17 08:34:00,14.368,14.424,14.308,14.32,350000.0
2009-08-17 08:35:00,14.419,14.419,14.245,14.345,550000.0
2009-08-17 08:36:00,14.298,14.428,14.298,14.352,400000.0
2009-08-17 08:37:00,14.342,14.446,14.336,14.369,350000.0
2009-08-17 08:38:00,14.443,14.443,14.335,14.408,400000.0
2009-08-17 08:39:00,14.372,14.372,14.347,14.351,350000.0
2009-08-17 08:40:00,14.394,14.421,14.301,14.348,350000.0
2009-08-17 08:41:00,14.352,14.433,14.293,14.433,350000.0
2009-08-17 08:42:00,14.391,14.396,14.292,14.3,550000.0
2009-08-17 08:43:00,14.283,14.397,14.283,14.397,350000.0
2009-08-17 08:44:00,14.32,14.396,14.273,14.328,550000.0
2009-08-17 08:45:00,14.392,14.403,14.269,14.399,550000.0
2009-08-17 08:46:00,14.401,14.433,14.308,14.331,600000.0
2009-08-17 08:47:00,14.316,14.38,14.304,14.38,350000.0
2009-08-17 08:48:00,14.421,14.443,14.352,14.443,550000.0
2009-08-17 08:49:00,14.384,14.422,14.298,14.409,650000.0
2009-08-17 08:50:00,14.339,14.359,14.235,14.347,500000.0
2009-08-17 08:51:00,14.314,14.395,14.266,14.346,450000.0
2009-08-17 08:52:00,14.412,14.412,14.287,14.33,400000.0
2009-08-17 08:53:00,14.347,14.375,14.271,14.364,400000.0
2009-08-17 08:54:00,14.275,14.402,14.275,14.346,450000.0
2009-08-17 08:55:00,14.354,14.428,14.282,14.386,450000.0
2009-08-17 08:56:00,14.347,14.46,14.332,14.453,350000.0
2009-08-17 08:57:00,14.462,14.491,14.356,14.356,400000.0
2009-08-17 08:58:00,14.44,14.449,14.308,14.443,450000.0
2009-08-17 08:59:00,14.436,14.436,14.345,14.352,350000.0
2009-08-17 09:00:00,14.37,14.471,14.367,14.395,600000.0
2009-08-17 09:01:00,14.424,14.436,14.345,14.376,400000.0
2009-08-17 09:02:00,14.347,14.446,14.297,14.426,700000.0
2009-08-17 09:03:00,14.432,14.432,14.272,14.403,550000.0
2009-08-17 09:04:00,14.353,14.438,14.328,14.328,350000.0
2009-08-17 09:05:00,14.427,14.427,14.298,14.298,750000.0
2009-08-17 09:06:00,14.379,14.441,14.298,14.441,550000.0
2009-08-17 09:07:00,14.345,14.449,14.331,14.366,500000.0
2009-08-17 09:08:00,14.423,14.423,14.302,14.398,550000.0
2009-08-17 09:09:00,14.374,14.409,14.263,14.409,950000.0
2009-08-17 09:10:00,14.354,14.423,14.25,14.337,450000.0
2009-08-17 09:11:00,14.415,14.437,14.3,14.3,550000.0
2009-08-17 09:12:00,14.315,14.463,14.315,14.37,650000.0
2009-08-17 09:13:00,14.264,14.4,14.264,14.273,250000.0
2009-08-17 09:14:00,14.381,14.437,14.307,14.437,350000.0
2009-08-17 09:15:00,14.406,14.491,14.313,14.313,400000.0
2009-08-17 09:16:00,14.414,14.414,14.294,14.302,450000.0
2009-08-17 09:17:00,14.323,14.415,14.267,14.415,400000.0
2009-08-17 09:18:00,14.294,14.407,14.269,14.269,400000.0
2009-08-17 09:19:00,14.307,14.444,14.267,14.393,600000.0
2009-08-17 09:20:00,14.391,14.403,14.255,14.359,650000.0
2009-08-17 09:21:00,14.3,14.357,14.257,14.322,600000.0
2009-08-17 09:22:00,14.406,14.406,14.283,14.358,600000.0
2009-08-17 09:23:00,14.362,14.387,14.27,14.312,600000.0
2009-08-17 09:24:00,14.35,14.378,14.262,14.355,550000.0
2009-08-17 09:25:00,14.261,14.411,14.261,14.341,550000.0
2009-08-17 09:26:00,14.319,14.391,14.244,14.276,600000.0
2009-08-17 09:27:00,14.348,14.405,14.259,14.259,400000.0
2009-08-17 09:28:00,14.312,14.398,14.263,14.263,350000.0
2009-08-17 09:29:00,14.288,14.366,14.248,14.353,450000.0
2009-08-17 09:30:00,14.295,14.383,14.268,14.287,700000.0
2009-08-17 09:31:00,14.257,14.333,14.207,14.215,450000.0
2009-08-17 09:32:00,14.361,14.361,14.284,14.358,350000.0
2009-08-17 09:33:00,14.33,14.37,14.269,14.35,400000.0
2009-08-17 09:34:00,14.349,14.349,14.199,14.258,650000.0
2009-08-17 09:35:00,14.24,14.353,14.24,14.325,550000.0
2009-08-17 09:36:00,14.239,14.406,14.239,14.369,400000.0
2009-08-17 09:37:00,14.309,14.367,14.251,14.251,350000.0
2009-08-17 09:38:00,14.286,14.39,14.24,14.362,400000.0
2009-08-17 09:39:00,14.269,14.349,14.211,14.233,700000.0
2009-08-17 09:40:00,14.179,14.336,14.174,14.174,400000.0
2009-08-17 09:41:00,14.257,14.283,14.115,14.115,400000.0
2009-08-17 09:42:00,14.175,14.257,14.131,14.131,350000.0
2009-08-17 09:43:00,14.103,14.213,14.103,14.151,450000.0
2009-08-17 09:44:00,14.137,14.21,14.119,14.143,600000.0
2009-08-17 09:45:00,14.186,14.204,14.07,14.161,650000.0
2009-08-17 09:46:00,14.095,14.21,14.057,14.106,650000.0
2009-08-17 09:47:00,14.102,14.175,14.078,14.078,400000.0
2009-08-17 09:48:00,14.185,14.208,14.069,14.139,650000.0
2009-08-17 09:49:00,14.054,14.165,14.038,14.13,650000.0
2009-08-17 09:50:00,14.153,14.209,14.098,14.208,450000.0
2009-08-17 09:51:00,14.177,14.241,14.102,14.19,400000.0
2009-08-17 09:52:00,14.159,14.196,14.08,14.196,450000.0
2009-08-17 09:53:00,14.187,14.207,14.052,14.14,500000.0
2009-08-17 09:54:00,14.162,14.201,14.115,14.174,450000.0
2009-08-17 09:55:00,14.19,14.236,14.112,14.174,600000.0
2009-08-17 09:56:00,14.091,14.262,14.085,14.085,550000.0
2009-08-17 09:57:00,14.158,14.31,14.144,14.234,750000.0
2009-08-17 09:58:00,14.193,14.217,14.106,14.171,350000.0
2009-08-17 09:59:00,14.107,14.217,14.107,14.158,650000.0
2009-08-17 10:00:00,14.135,14.274,14.135,14.177,600000.0
2009-08-17 10:01:00,14.171,14.205,14.108,14.111,350000.0
2009-08-17 10:02:00,14.228,14.233,14.103,14.183,400000.0
2009-08-17 10:03:00,14.17,14.227,14.16,14.16,400000.0
2009-08-17 10:04:00,14.175,14.223,14.087,14.223,400000.0
2009-08-17 10:05:00,14.169,14.228,14.101,14.184,450000.0
2009-08-17 10:06:00,14.083,14.227,14.083,14.116,700000.0
2009-08-17 10:07:00,14.187,14.24,14.12,14.227,450000.0
2009-08-17 10:08:00,14.203,14.252,14.132,14.153,500000.0
2009-08-17 10:09:00,14.18,14.216,14.098,14.21,600000.0
2009-08-17 10:10:00,14.102,14.212,14.08,14.173,600000.0
2009-08-17 10:11:00,14.128,14.174,14.066,14.111,400000.0
2009-08-17 10:12:00,14.104,14.196,14.063,14.196,500000.0
2009-08-17 10:13:00,14.094,14.195,14.06,14.195,750000.0
2009-08-17 10:14:00,14.121,14.187,14.112,14.178,400000.0
2009-08-17 10:15:00,14.051,14.17,14.051,14.143,350000.0
2009-08-17 10:16:00,14.168,14.181,14.045,14.166,500000.0
2009-08-17 10:17:00,14.086,14.184,14.086,14.111,350000.0
2009-08-17 10:18:00,14.097,14.178,14.059,14.136,550000.0
2009-08-17 10:19:00,14.179,14.179,14.012,14.166,450000.0
2009-08-17 10:20:00,14.118,14.16,14.085,14.111,550000.0
2009-08-17 10:21:00,14.054,14.185,14.054,14.185,650000.0
2009-08-17 10:22:00,14.167,14.199,14.082,14.166,400000.0
2009-08-17 10:23:00,14.184,14.203,14.085,14.085,550000.0
2009-08-17 10:24:00,14.085,14.214,14.085,14.103,450000.0
2009-08-17 10:25:00,14.139,14.207,14.111,14.197,500000.0
2009-08-17 10:26:00,14.113,14.232,14.113,14.209,350000.0
2009-08-17 10:27:00,14.144,14.199,14.079,14.079,400000.0
2009-08-17 10:28:00,14.108,14.232,14.108,14.16,350000.0
2009-08-17 10:29:00,14.23,14.23,14.104,14.191,500000.0
2009-08-17 10:30:00,14.144,14.195,14.126,14.126,350000.0
2009-08-17 10:31:00,14.154,14.278,14.145,14.223,450000.0
2009-08-17 10:32:00,14.203,14.203,14.068,14.068,400000.0
2009-08-17 10:33:00,14.197,14.203,14.084,14.188,550000.0
2009-08-17 10:34:00,14.236,14.244,14.105,14.153,700000.0
2009-08-17 10:35:00,14.212,14.222,14.108,14.206,350000.0
2009-08-17 10:36:00,14.125,14.282,14.125,14.24,450000.0
2009-08-17 10:37:00,14.201,14.222,14.085,14.147,500000.0
2009-08-17 10:38:00,14.14,14.253,14.14,14.143,400000.0
2009-08-17 10:39:00,14.129,14.246,14.088,14.089,400000.0
2009-08-17 10:40:00,14.143,14.245,14.097,14.128,400000.0
2009-08-17 10:41:00,14.229,14.229,14.1,14.193,350000.0
2009-08-17 10:42:00,14.18,14.294,14.172,14.251,400000.0
2009-08-17 10:43:00,14.195,14.232,14.096,14.184,550000.0
2009-08-17 10:44:00,14.137,14.182,14.062,14.175,550000.0
2009-08-17 10:45:00,14.103,14.245,14.103,14.216,350000.0
2009-08-17 10:46:00,14.114,14.2,14.093,14.129,550000.0
2009-08-17 10:47:00,14.205,14.242,14.121,14.226,450000.0
2009-08-17 10:48:00,14.186,14.191,14.084,14.184,450000.0
2009-08-17 10:49:00,14.176,14.217,14.101,14.209,500000.0
2009-08-17 10:50:00,14.194,14.227,14.12,14.12,450000.0
2009-08-17 10:51:00,14.162,14.235,14.089,14.235,450000.0
2009-08-17 10:52:00,14.175,14.273,14.112,14.221,500000.0
2009-08-17 10:53:00,14.217,14.25,14.134,14.204,450000.0
2009-08-17 10:54:00,14.226,14.229,14.155,14.155,550000.0
2009-08-17 10:55:00,14.108,14.25,14.108,14.25,350000.0
2009-08-17 10:56:00,14.199,14.244,14.197,14.241,450000.0
2009-08-17 10:57:00,14.125,14.253,14.112,14.197,350000.0
2009-08-17 10:58:00,14.239,14.239,14.119,14.141,350000.0
2009-08-17 10:59:00,14.2,14.218,14.065,14.065,450000.0
2009-08-17 11:00:00,14.131,14.209,14.07,14.121,350000.0
2009-08-17 11:01:00,14.158,14.264,14.1,14.234,600000.0
2009-08-17 11:02:00,14.147,14.261,14.114,14.2,350000.0
2009-08-17 11:03:00,14.136,14.231,14.101,14.231,550000.0
2009-08-17 11:04:00,14.216,14.216,14.106,14.203,600000.0
2009-08-17 11:05:00,14.129,14.231,14.129,14.204,500000.0
2009-08-17 11:06:00,14.226,14.226,14.093,14.221,500000.0
2009-08-17 11:07:00,14.113,14.216,14.073,14.132,450000.0
2009-08-17 11:08:00,14.146,14.161,14.06,14.097,400000.0
2009-08-17 11:09:00,14.092,14.175,14.079,14.175,400000.0
2009-08-17 11:10:00,14.092,14.208,14.067,14.067,400000.0
2009-08-17 11:11:00,14.073,14.2,14.073,14.164,350000.0
2009-08-17 11:12:00,14.126,14.17,14.081,14.168,450000.0
2009-08-17 11:13:00,14.206,14.206,14.058,14.164,400000.0
2009-08-17 11:14:00,14.078,14.185,14.053,14.103,550000.0
2009-08-17 11:15:00,14.071,14.158,14.028,14.028,350000.0
2009-08-17 11:16:00,14.093,14.199,14.045,14.045,350000.0
2009-08-17 11:17:00,14.167,14.193,14.093,14.093,450000.0
2009-08-17 11:18:00,14.175,14.197,14.066,14.158,400000.0
2009-08-17 11:19:00,14.095,14.205,14.084,14.202,550000.0
2009-08-17 11:20:00,14.043,14.176,14.043,14.154,400000.0
2009-08-17 11:21:00,14.067,14.164,14.058,14.164,550000.0
2009-08-17 11:22:00,14.093,14.169,14.067,14.067,350000.0
2009-08-17 11:23:00,14.091,14.171,14.029,14.06,500000.0
2009-08-17 11:24:00,14.05,14.147,14.048,14.048,450000.0
2009-08-17 11:25:00,14.06,14.159,14.036,14.159,400000.0
2009-08-17 11:26:00,14.148,14.202,14.097,14.132,600000.0
2009-08-17 11:27:00,14.064,14.18,14.064,14.167,500000.0
2009-08-17 11:28:00,14.122,14.15,14.032,14.032,350000.0
2009-08-17 11:29:00,14.14,14.164,14.04,14.053,550000.0
2009-08-17 11:30:00,14.059,14.185,14.059,14.099,450000.0
2009-08-17 11:31:00,14.09,14.186,14.07,14.095,450000.0
2009-08-17 11:32:00,14.079,14.187,14.079,14.111,400000.0
2009-08-17 11:33:00,14.09,14.193,14.09,14.101,500000.0
2009-08-17 11:34:00,14.119,14.157,14.062,14.148,400000.0
2009-08-17 11:35:00,14.059,14.191,14.059,14.12,350000.0
2009-08-17 11:36:00,14.147,14.154,14.029,14.029,550000.0
2009-08-17 11:37:00,14.135,14.21,14.096,14.173,350000.0
2009-08-17 11:38:00,14.14,14.191,14.057,14.074,500000.0
2009-08-17 11:39:00,14.179,14.22,14.079,14.158,400000.0
2009-08-17 11:40:00,14.124,14.201,14.12,14.182,550000.0
2009-08-17 11:41:00,14.151,14.202,14.055,14.09,550000.0
2009-08-17 11:42:00,14.177,14.215,14.078,14.078,500000.0
2009-08-17 11:43:00,14.119,14.247,14.094,14.142,450000.0
2009-08-17 11:44:00,14.184,14.2,14.103,14.185,500000.0
2009-08-17 11:45:00,14.136,14.207,14.115,14.115,350000.0
2009-08-17 11:46:00,14.186,14.228,14.094,14.228,500000.0
2009-08-17 11:47:00,14.134,14.216,14.078,14.216,450000.0
2009-08-17 11:48:00,14.184,14.199,14.07,14.091,350000.0
2009-08-17 11:49:00,14.12,14.247,14.095,14.095,400000.0
2009-08-17 11:50:00,14.138,14.203,14.078,14.203,350000.0
2009-08-17 11:51:00,14.166,14.201,14.082,14.105,400000.0
2009-08-17 11:52:00,14.111,14.265,14.111,14.163,500000.0
2009-08-17 11:53:00,14.182,14.205,14.09,14.205,500000.0
2009-08-17 11:54:00,14.218,14.218,14.071,14.116,400000.0
2009-08-17 11:55:00,14.162,14.221,14.108,14.221,350000.0
2009-08-17 11:56:00,14.131,14.239,14.097,14.192,450000.0
2009-08-17 11:57:00,14.158,14.187,14.083,14.083,550000.0
2009-08-17 11:58:00,14.102,14.217,14.076,14.217,350000.0
2009-08-17 11:59:00,14.115,14.24,14.115,14.118,350000.0
2009-08-17 12:00:00,14.209,14.241,14.139,14.241,550000.0
2009-08-17 12:01:00,14.197,14.265,14.112,14.125,750000.0
2009-08-17 12:02:00,14.209,14.213,14.096,14.151,500000.0
2009-08-17 12:03:00,14.174,14.267,14.137,14.137,500000.0
2009-08-17 12:04:00,14.137,14.195,14.095,14.128,400000.0
2009-08-17 12:05:00,14.209,14.214,14.111,14.111,350000.0
2009-08-17 12:06:00,14.165,14.211,14.079,14.202,500000.0
2009-08-17 12:07:00,14.174,14.245,14.129,14.219,450000.0
2009-08-17 12:08:00,14.156,14.243,14.143,14.22,550000.0
2009-08-17 12:09:00,14.132,14.235,14.132,14.215,500000.0
2009-08-17 12:10:00,14.215,14.251,14.149,14.193,400000.0
2009-08-17 12:11:00,14.142,14.233,14.118,14.144,550000.0
2009-08-17 12:12:00,14.125,14.262,14.125,14.147,350000.0
2009-08-17 12:13:00,14.271,14.278,14.135,14.243,400000.0
2009-08-17 12:14:00,14.187,14.265,14.125,14.265,350000.0
2009-08-17 12:15:00,14.192,14.25,14.185,14.194,400000.0
2009-08-17 12:16:00,14.186,14.234,14.149,14.149,500000.0
2009-08-17 12:17:00,14.124,14.243,14.124,14.243,400000.0
2009-08-17 12:18:00,14.148,14.248,14.127,14.127,500000.0
2009-08-17 12:19:00,14.203,14.245,14.085,14.143,500000.0
2009-08-17 12:20:00,14.125,14.251,14.125,14.221,550000.0
2009-08-17 12:21:00,14.262,14.303,14.148,14.148,600000.0
2009-08-17 12:22:00,14.2,14.288,14.147,14.147,550000.0
2009-08-17 12:23:00,14.154,14.235,14.135,14.149,650000.0
2009-08-17 12:24:00,14.198,14.224,14.102,14.205,600000.0
2009-08-17 12:25:00,14.226,14.245,14.138,14.138,350000.0
2009-08-17 12:26:00,14.205,14.219,14.091,14.14,400000.0
2009-08-17 12:27:00,14.178,14.224,14.082,14.183,350000.0
2009-08-17 12:28:00,14.103,14.198,14.083,14.083,550000.0
2009-08-17 12:29:00,14.094,14.214,14.094,14.214,350000.0
2009-08-17 12:30:00,14.118,14.214,14.075,14.138,500000.0
2009-08-17 12:31:00,14.176,14.187,14.084,14.084,400000.0
2009-08-17 12:32:00,14.064,14.189,14.06,14.145,400000.0
2009-08-17 12:33:00,14.079,14.173,14.05,14.065,350000.0
2009-08-17 12:34:00,14.133,14.172,14.06,14.06,350000.0
2009-08-17 12:35:00,14.144,14.176,14.018,14.101,500000.0
2009-08-17 12:36:00,14.146,14.15,14.083,14.15,350000.0
2009-08-17 12:37:00,14.176,14.184,14.134,14.184,400000.0
2009-08-17 12:38:00,14.134,14.214,14.134,14.157,400000.0
2009-08-17 12:39:00,14.055,14.184,14.055,14.065,550000.0
2009-08-17 12:40:00,14.186,14.189,14.056,14.115,350000.0
2009-08-17 12:41:00,14.187,14.187,14.053,14.128,400000.0
2009-08-17 12:42:00,14.09,14.199,14.07,14.146,550000.0
2009-08-17 12:43:00,14.156,14.156,14.055,14.15,450000.0
2009-08-17 12:44:00,14.084,14.183,14.036,14.087,500000.0
2009-08-17 12:45:00,14.129,14.168,14.018,14.122,400000.0
2009-08-17 12:46:00,14.076,14.144,14.068,14.068,400000.0
2009-08-17 12:47:00,14.05,14.151,14.004,14.151,500000.0
2009-08-17 12:48:00,14.183,14.183,14.051,14.051,450000.0
2009-08-17 12:49:00,14.187,14.187,14.085,14.114,400000.0
2009-08-17 12:50:00,14.086,14.185,14.048,14.074,450000.0
2009-08-17 12:51:00,14.054,14.175,14.054,14.131,350000.0
2009-08-17 12:52:00,14.092,14.165,14.056,14.131,400000.0
2009-08-17 12:53:00,14.084,14.164,14.052,14.121,400000.0
2009-08-17 12:54:00,14.163,14.163,14.097,14.118,550000.0
2009-08-17 12:55:00,14.049,14.126,14.015,14.087,500000.0
2009-08-17 12:56:00,14.161,14.169,14.071,14.169,350000.0
2009-08-17 12:57:00,14.126,14.126,14.023,14.106,350000.0
2009-08-17 12:58:00,14.08,14.172,14.058,14.135,450000.0
2009-08-17 12:59:00,14.164,14.19,14.044,14.084,350000.0
2009-08-17 13:00:00,14.176,14.176,14.111,14.155,350000.0
2009-08-17 13:01:00,14.101,14.101,13.979,14.032,450000.0
2009-08-17 13:02:00,14.038,14.135,14.032,14.079,400000.0
2009-08-17 13:03:00,14.136,14.201,14.057,14.125,600000.0
2009-08-17 13:04:00,14.074,14.134,14.02,14.088,450000.0
2009-08-17 13:05:00,14.007,14.148,14.007,14.08,550000.0
2009-08-17 13:06:00,14.072,14.072,13.937,14.024,450000.0
2009-08-17 13:07:00,13.986,14.09,13.976,14.028,500000.0
2009-08-17 13:08:00,14.079,14.132,14.033,14.039,350000.0
2009-08-17 13:09:00,13.985,14.108,13.985,14.026,500000.0
2009-08-17 13:10:00,14.027,14.093,13.989,14.066,400000.0
2009-08-17 13:11:00,14.019,14.098,14.019,14.073,400000.0
2009-08-17 13:12:00,14.093,14.114,14.022,14.104,550000.0
2009-08-17 13:13:00,14.006,14.089,13.959,14.089,450000.0
2009-08-17 13:14:00,14.025,14.075,14.006,14.061,400000.0
2009-08-17 13:15:00,14.022,14.148,13.993,14.065,350000.0
2009-08-17 13:16:00,14.075,14.075,13.968,14.048,350000.0
2009-08-17 13:17:00,13.974,14.096,13.974,14.046,500000.0
2009-08-17 13:18:00,14.044,14.1,13.954,14.089,450000.0
2009-08-17 13:19:00,14.066,14.095,13.941,13.976,550000.0
2009-08-17 13:20:00,14.041,14.07,13.947,14.022,500000.0
2009-08-17 13:21:00,14.035,14.142,13.99,14.136,500000.0
2009-08-17 13:22:00,14.13,14.13,14.002,14.002,450000.0
2009-08-17 13:23:00,14.12,14.12,14.11,14.11,350000.0
2009-08-17 13:24:00,14.107,14.107,13.996,14.1,350000.0
2009-08-17 13:25:00,14.085,14.103,14.015,14.103,350000.0
2009-08-17 13:26:00,13.999,14.122,13.946,14.04,650000.0
2009-08-17 13:27:00,14.066,14.108,13.993,14.074,350000.0
2009-08-17 13:28:00,14.047,14.143,13.991,14.143,400000.0
2009-08-17 13:29:00,14.124,14.134,14.008,14.008,550000.0
2009-08-17 13:30:00,14.087,14.089,14.008,14.022,550000.0
2009-08-17 13:31:00,14.013,14.118,13.955,14.118,450000.0
2009-08-17 13:32:00,14.042,14.089,13.983,14.089,400000.0
2009-08-17 13:33:00,14.102,14.133,14.017,14.108,500000.0
2009-08-17 13:34:00,14.092,14.121,14.042,14.051,450000.0
2009-08-17 13:35:00,14.109,14.161,14.049,14.116,400000.0
2009-08-17 13:36:00,14.054,14.164,14.017,14.097,450000.0
2009-08-17 13:37:00,14.105,14.107,14.002,14.107,400000.0
2009-08-17 13:38:00,14.078,14.144,14.02,14.144,400000.0
2009-08-17 13:39:00,14.106,14.116,14.004,14.095,500000.0
2009-08-17 13:40:00,14.168,14.169,13.954,14.113,700000.0
2009-08-17 13:41:00,14.05,14.092,13.997,14.054,400000.0
2009-08-17 13:42:00,14.088,14.153,14.023,14.071,400000.0
2009-08-17 13:43:00,14.028,14.122,14.007,14.072,400000.0
2009-08-17 13:44:00,14.102,14.134,13.954,14.082,750000.0
2009-08-17 13:45:00,14.097,14.152,14.029,14.036,550000.0
2009-08-17 13:46:00,14.089,14.117,13.972,14.06,450000.0
2009-08-17 13:47:00,14.1,14.136,14.017,14.136,350000.0
2009-08-17 13:48:00,14.065,14.143,14.01,14.109,250000.0
2009-08-17 13:49:00,14.107,14.112,13.973,14.038,400000.0
2009-08-17 13:50:00,14.028,14.129,13.996,14.129,400000.0
2009-08-17 13:51:00,14.089,14.107,13.97,14.007,400000.0
2009-08-17 13:52:00,14.139,14.142,14.014,14.125,350000.0
2009-08-17 13:53:00,14.036,14.136,14.029,14.136,450000.0
2009-08-17 13:54:00,14.115,14.122,14.052,14.052,400000.0
2009-08-17 13:55:00,14.124,14.134,14.004,14.012,400000.0
2009-08-17 13:56:00,14.105,14.107,14.027,14.03,350000.0
2009-08-17 13:57:00,14.094,14.108,13.987,14.108,350000.0
2009-08-17 13:58:00,14.095,14.099,14.019,14.099,400000.0
2009-08-17 13:59:00,14.061,14.101,13.966,14.003,600000.0
2009-08-17 14:00:00,14.062,14.116,14.022,14.116,350000.0
2009-08-17 14:01:00,13.967,14.104,13.967,14.095,750000.0
2009-08-17 14:02:00,13.989,14.064,13.903,14.064,400000.0
2009-08-17 14:03:00,14.052,14.06,13.981,13.993,500000.0
2009-08-17 14:04:00,14.085,14.085,13.987,14.028,350000.0
2009-08-17 14:05:00,14.035,14.065,13.949,13.992,400000.0
2009-08-17 14:06:00,13.958,14.047,13.921,13.949,500000.0
2009-08-17 14:07:00,14.081,14.088,13.951,14.088,350000.0
2009-08-17 14:08:00,14.07,14.07,13.938,13.963,350000.0
2009-08-17 14:09:00,13.951,14.094,13.951,13.984,550000.0
2009-08-17 14:10:00,13.973,14.074,13.973,14.013,350000.0
2009-08-17 14:11:00,13.945,14.074,13.944,14.074,650000.0
2009-08-17 14:12:00,13.986,14.097,13.973,13.973,550000.0
2009-08-17 14:13:00,14.0,14.067,13.947,14.067,400000.0
2009-08-17 14:14:00,14.025,14.052,13.933,13.986,350000.0
2009-08-17 14:15:00,14.08,14.08,13.934,14.027,550000.0
2009-08-17 14:16:00,13.974,14.058,13.927,14.048,750000.0
2009-08-17 14:17:00,13.914,14.001,13.905,13.935,350000.0
2009-08-17 14:18:00,14.047,14.06,13.895,13.895,400000.0
2009-08-17 14:19:00,14.029,14.029,13.956,13.961,400000.0
2009-08-17 14:20:00,13.958,14.055,13.946,13.949,600000.0
2009-08-17 14:21:00,13.895,14.042,13.895,14.003,400000.0
2009-08-17 14:22:00,13.988,14.026,13.92,14.018,350000.0
2009-08-17 14:23:00,14.009,14.018,13.916,13.916,650000.0
2009-08-17 14:24:00,13.922,14.028,13.891,13.985,550000.0
2009-08-17 14:25:00,14.007,14.03,13.854,13.854,700000.0
2009-08-17 14:26:00,13.91,13.992,13.858,13.925,350000.0
2009-08-17 14:27:00,13.842,13.954,13.842,13.954,450000.0
2009-08-17 14:28:00,13.972,14.035,13.933,14.035,400000.0
2009-08-17 14:29:00,14.003,14.012,13.93,14.012,450000.0
2009-08-17 14:30:00,14.035,14.086,13.959,14.028,650000.0
2009-08-17 14:31:00,14.003,14.089,13.94,14.016,350000.0
2009-08-17 14:32:00,13.927,14.004,13.9,13.922,500000.0
2009-08-17 14:33:00,13.947,14.089,13.947,13.98,350000.0
2009-08-17 14:34:00,14.026,14.06,13.934,13.939,450000.0
2009-08-17 14:35:00,14.024,14.03,13.932,14.019,350000.0
2009-08-17 14:36:00,13.974,14.067,13.923,14.008,450000.0
2009-08-17 14:37:00,13.979,14.057,13.906,13.906,550000.0
2009-08-17 14:38:00,13.978,13.983,13.897,13.968,400000.0
2009-08-17 14:39:00,13.957,14.069,13.899,13.977,800000.0
2009-08-17 14:40:00,13.991,14.086,13.95,13.969,700000.0
2009-08-17 14:41:00,14.018,14.092,13.979,14.092,350000.0
2009-08-17 14:42:00,14.036,14.124,14.0,14.124,450000.0
2009-08-17 14:43:00,14.072,14.119,13.985,14.106,500000.0
2009-08-17 14:44:00,13.988,14.055,13.949,14.055,450000.0
2009-08-17 14:45:00,14.05,14.088,13.958,14.0,400000.0
2009-08-17 14:46:00,14.104,14.104,13.949,14.092,400000.0
2009-08-17 14:47:00,14.047,14.087,13.954,14.047,350000.0
2009-08-17 14:48:00,14.056,14.105,14.008,14.075,400000.0
2009-08-17 14:49:00,14.097,14.113,13.964,13.964,500000.0
2009-08-17 14:50:00,13.965,14.096,13.965,13.975,550000.0
2009-08-17 14:51:00,14.056,14.067,13.986,14.047,350000.0
2009-08-17 14:52:00,14.043,14.095,13.958,14.047,400000.0
2009-08-17 14:53:00,13.972,14.068,13.972,14.032,500000.0
2009-08-17 14:54:00,14.06,14.096,13.936,14.013,400000.0
2009-08-17 14:55:00,13.994,14.046,13.928,14.036,450000.0
2009-08-17 14:56:00,14.038,14.063,13.942,14.063,350000.0
2009-08-17 14:57:00,14.014,14.106,13.963,14.0,450000.0
2009-08-17 14:58:00,14.077,14.103,13.996,14.041,550000.0
2009-08-17 14:59:00,14.027,14.127,13.994,14.122,550000.0
2009-08-17 15:00:00,14.066,14.144,13.996,14.041,350000.0
2009-08-17 15:01:00,14.101,14.101,13.965,13.993,400000.0
2009-08-17 15:02:00,14.052,14.099,13.998,14.05,400000.0
2009-08-17 15:03:00,14.084,14.084,13.942,14.074,450000.0
2009-08-17 15:04:00,14.026,14.101,13.98,14.064,400000.0
2009-08-17 15:05:00,14.082,14.089,13.983,14.01,400000.0
2009-08-17 15:06:00,14.085,14.085,13.967,13.978,400000.0
2009-08-17 15:07:00,13.971,14.102,13.943,14.053,350000.0
2009-08-17 15:08:00,13.951,14.055,13.935,14.042,400000.0
2009-08-17 15:09:00,13.961,14.074,13.917,14.074,350000.0
2009-08-17 15:10:00,13.937,14.058,13.878,14.058,550000.0
2009-08-17 15:11:00,14.059,14.059,13.922,13.926,400000.0
2009-08-17 15:12:00,14.028,14.035,13.953,13.999,350000.0
2009-08-17 15:13:00,13.998,14.091,13.951,14.005,400000.0
2009-08-17 15:14:00,13.937,14.056,13.934,13.94,400000.0
2009-08-17 15:15:00,14.065,14.065,13.925,13.989,400000.0
2009-08-17 15:16:00,13.911,14.06,13.911,14.06,350000.0
2009-08-17 15:17:00,14.019,14.049,13.913,14.049,500000.0
2009-08-17 15:18:00,14.009,14.07,13.909,14.058,550000.0
2009-08-17 15:19:00,13.976,14.079,13.926,13.926,450000.0
2009-08-17 15:20:00,14.003,14.019,13.915,13.917,650000.0
2009-08-17 15:21:00,13.986,14.069,13.916,14.047,750000.0
2009-08-17 15:22:00,14.046,14.046,13.896,13.983,400000.0
2009-08-17 15:23:00,13.942,14.03,13.931,13.985,450000.0
2009-08-17 15:24:00,13.972,14.063,13.958,13.968,600000.0
2009-08-17 15:25:00,14.047,14.049,13.925,14.049,500000.0
2009-08-17 15:26:00,14.006,14.006,13.884,13.884,450000.0
2009-08-17 15:27:00,14.018,14.03,13.897,13.897,450000.0
2009-08-17 15:28:00,14.001,14.012,13.954,13.99,350000.0
2009-08-17 15:29:00,14.05,14.05,13.939,13.939,400000.0
2009-08-17 15:30:00,13.973,14.062,13.892,13.941,400000.0
2009-08-17 15:31:00,13.872,13.969,13.847,13.848,350000.0
2009-08-17 15:32:00,13.917,13.988,13.865,13.988,350000.0
2009-08-17 15:33:00,13.915,13.979,13.898,13.948,350000.0
2009-08-17 15:34:00,13.907,13.993,13.907,13.952,450000.0
2009-08-17 15:35:00,13.952,13.98,13.841,13.872,500000.0
2009-08-17 15:36:00,13.907,13.956,13.817,13.926,550000.0
2009-08-17 15:37:00,13.848,14.011,13.846,13.857,400000.0
2009-08-17 15:38:00,13.937,13.999,13.834,13.854,400000.0
2009-08-17 15:39:00,13.882,13.974,13.882,13.899,350000.0
2009-08-17 15:40:00,13.853,13.962,13.839,13.905,550000.0
2009-08-17 15:41:00,13.849,13.994,13.849,13.994,500000.0
2009-08-17 15:42:00,13.964,13.982,13.835,13.889,400000.0
2009-08-17 15:43:00,13.979,13.997,13.867,13.918,350000.0
2009-08-17 15:44:00,13.937,13.979,13.839,13.945,550000.0
2009-08-17 15:45:00,13.861,14.001,13.86,13.902,400000.0
2009-08-17 15:46:00,13.978,13.995,13.874,13.975,350000.0
2009-08-17 15:47:00,13.954,14.0,13.851,13.863,550000.0
2009-08-17 15:48:00,13.867,13.96,13.867,13.899,350000.0
2009-08-17 15:49:00,13.974,13.997,13.928,13.997,350000.0
2009-08-17 15:50:00,13.957,13.999,13.878,13.911,550000.0
2009-08-17 15:51:00,13.883,13.999,13.878,13.999,500000.0
2009-08-17 15:52:00,13.87,14.049,13.87,13.903,350000.0
2009-08-17 15:53:00,14.008,14.008,13.867,13.91,400000.0
2009-08-17 15:54:00,13.985,14.024,13.9,13.976,450000.0
2009-08-17 15:55:00,13.962,13.99,13.869,13.895,350000.0
2009-08-17 15:56:00,14.023,14.036,13.883,13.883,450000.0
2009-08-17 15:57:00,13.9,14.024,13.899,13.969,350000.0
2009-08-17 15:58:00,13.944,14.031,13.909,14.018,350000.0
2009-08-17 15:59:00,14.017,14.017,13.888,13.922,450000.0
2009-08-17 16:00:00,13.862,14.038,13.862,14.026,550000.0
2009-08-17 16:01:00,13.972,14.014,13.928,14.006,450000.0
2009-08-17 16:02:00,13.981,13.986,13.899,13.986,450000.0
2009-08-17 16:03:00,13.987,13.987,13.806,13.981,550000.0
2009-08-17 16:04:00,13.992,13.992,13.881,13.987,500000.0
2009-08-17 16:05:00,13.977,13.992,13.855,13.855,650000.0
2009-08-17 16:06:00,13.877,13.937,13.877,13.893,500000.0
2009-08-17 16:07:00,13.889,13.993,13.841,13.881,350000.0
2009-08-17 16:08:00,13.867,13.993,13.867,13.939,450000.0
2009-08-17 16:09:00,13.877,14.002,13.867,14.002,350000.0
2009-08-17 16:10:00,14.019,14.031,13.899,13.899,350000.0
2009-08-17 16:11:00,13.9,14.033,13.877,13.974,450000.0
2009-08-17 16:12:00,13.971,14.044,13.903,13.94,600000.0
2009-08-17 16:13:00,13.956,13.963,13.84,13.92,450000.0
2009-08-17 16:14:00,13.887,13.985,13.86,13.86,400000.0
2009-08-17 16:15:00,13.945,13.979,13.829,13.954,400000.0
2009-08-17 16:16:00,13.918,13.995,13.867,13.968,550000.0
2009-08-17 16:17:00,13.862,13.964,13.862,13.964,350000.0
2009-08-17 16:18:00,13.982,13.986,13.836,13.986,400000.0
2009-08-17 16:19:00,13.895,14.009,13.895,13.995,500000.0
2009-08-17 16:20:00,13.956,13.986,13.851,13.983,550000.0
2009-08-17 16:21:00,13.892,13.994,13.856,13.994,400000.0
2009-08-17 16:22:00,13.948,13.948,13.841,13.901,450000.0
2009-08-17 16:23:00,13.957,13.981,13.839,13.975,500000.0
2009-08-17 16:24:00,13.933,13.96,13.868,13.96,400000.0
2009-08-17 16:25:00,13.9,13.97,13.863,13.946,350000.0
2009-08-17 16:26:00,13.908,13.985,13.889,13.985,400000.0
2009-08-17 16:27:00,13.942,13.991,13.856,13.991,650000.0
2009-08-17 16:28:00,13.946,13.946,13.817,13.938,550000.0
2009-08-17 16:29:00,13.907,14.001,13.9,13.919,400000.0
2009-08-17 16:30:00,14.004,14.004,13.865,13.891,600000.0
2009-08-17 16:31:00,13.84,13.987,13.84,13.987,350000.0
2009-08-17 16:32:00,13.992,14.066,13.888,14.035,450000.0
2009-08-17 16:33:00,13.971,13.991,13.871,13.991,450000.0
2009-08-17 16:34:00,13.97,14.02,13.919,13.968,350000.0
2009-08-17 16:35:00,13.884,13.958,13.87,13.904,400000.0
2009-08-17 16:36:00,13.895,14.015,13.895,13.988,400000.0
2009-08-17 16:37:00,13.966,13.966,13.853,13.893,500000.0
2009-08-17 16:38:00,13.862,13.995,13.862,13.959,450000.0
2009-08-17 16:39:00,13.993,13.993,13.901,13.987,500000.0
2009-08-17 16:40:00,13.889,13.975,13.882,13.924,450000.0
2009-08-17 16:41:00,13.903,13.994,13.851,13.967,400000.0
2009-08-17 16:42:00,13.971,14.002,13.861,13.992,700000.0
2009-08-17 16:43:00,13.877,14.002,13.877,13.951,400000.0
2009-08-17 16:44:00,13.914,13.938,13.837,13.893,400000.0
2009-08-17 16:45:00,13.846,13.947,13.816,13.947,350000.0
2009-08-17 16:46:00,13.883,13.957,13.872,13.923,500000.0
2009-08-17 16:47:00,13.83,13.927,13.773,13.802,600000.0
2009-08-17 16:48:00,13.894,13.937,13.808,13.917,450000.0
2009-08-17 16:49:00,13.896,13.951,13.82,13.82,450000.0
2009-08-17 16:50:00,13.834,13.935,13.834,13.912,350000.0
2009-08-17 16:51:00,13.867,13.93,13.785,13.793,500000.0
2009-08-17 16:52:00,13.844,13.975,13.844,13.927,350000.0
2009-08-17 16:53:00,13.804,13.931,13.804,13.818,450000.0
2009-08-17 16:54:00,13.89,13.902,13.801,13.868,400000.0
2009-08-17 16:55:00,13.943,13.943,13.807,13.812,400000.0
2009-08-17 16:56:00,13.837,13.911,13.787,13.82,400000.0
2009-08-17 16:57:00,13.914,13.955,13.808,13.904,850000.0
2009-08-17 16:58:00,13.815,13.913,13.773,13.777,450000.0
2009-08-17 16:59:00,13.824,13.906,13.788,13.839,400000.0
2009-08-17 17:00:00,13.837,13.919,13.789,13.889,350000.0
2009-08-17 17:01:00,13.928,13.947,13.825,13.893,400000.0
2009-08-17 17:02:00,13.818,13.901,13.817,13.86,400000.0
2009-08-17 17:03:00,13.9,13.9,13.764,13.875,400000.0
2009-08-17 17:04:00,13.926,13.926,13.798,13.816,400000.0
2009-08-17 17:05:00,13.837,13.898,13.796,13.828,600000.0
2009-08-17 17:06:00,13.874,13.874,13.719,13.824,400000.0
2009-08-17 17:07:00,13.782,13.867,13.742,13.743,550000.0
2009-08-17 17:08:00,13.837,13.837,13.713,13.713,350000.0
2009-08-17 17:09:00,13.812,13.825,13.675,13.812,450000.0
2009-08-17 17:10:00,13.84,13.847,13.731,13.791,400000.0
2009-08-17 17:11:00,13.784,13.826,13.658,13.658,400000.0
2009-08-17 17:12:00,13.713,13.794,13.705,13.785,400000.0
2009-08-17 17:13:00,13.696,13.834,13.696,13.696,600000.0
2009-08-17 17:14:00,13.736,13.835,13.713,13.713,350000.0
2009-08-17 17:15:00,13.726,13.824,13.726,13.822,350000.0
2009-08-17 17:16:00,13.738,13.767,13.656,13.728,500000.0
2009-08-17 17:17:00,13.769,13.832,13.718,13.765,400000.0
2009-08-17 17:18:00,13.811,13.837,13.736,13.767,550000.0
2009-08-17 17:19:00,13.807,13.874,13.73,13.774,550000.0
2009-08-17 17:20:00,13.823,13.823,13.692,13.714,350000.0
2009-08-17 17:21:00,13.817,13.817,13.711,13.766,350000.0
2009-08-17 17:22:00,13.74,13.835,13.698,13.726,450000.0
2009-08-17 17:23:00,13.806,13.843,13.722,13.738,400000.0
2009-08-17 17:24:00,13.735,13.817,13.682,13.786,550000.0
2009-08-17 17:25:00,13.858,13.858,13.743,13.813,450000.0
2009-08-17 17:26:00,13.76,13.857,13.756,13.817,450000.0
2009-08-17 17:27:00,13.853,13.865,13.731,13.8,650000.0
2009-08-17 17:28:00,13.733,13.896,13.733,13.87,350000.0
2009-08-17 17:29:00,13.794,13.88,13.781,13.88,400000.0
2009-08-17 17:30:00,13.783,13.884,13.765,13.856,450000.0
2009-08-17 17:31:00,13.842,13.896,13.776,13.848,600000.0
2009-08-17 17:32:00,13.799,13.839,13.737,13.758,500000.0
2009-08-17 17:33:00,13.806,13.852,13.751,13.779,400000.0
2009-08-17 17:34:00,13.794,13.877,13.738,13.788,400000.0
2009-08-17 17:35:00,13.881,13.881,13.774,13.788,500000.0
2009-08-17 17:36:00,13.752,13.849,13.735,13.849,350000.0
2009-08-17 17:37:00,13.839,13.88,13.779,13.813,350000.0
2009-08-17 17:38:00,13.844,13.891,13.771,13.778,500000.0
2009-08-17 17:39:00,13.843,13.889,13.719,13.889,600000.0
2009-08-17 17:40:00,13.832,13.865,13.748,13.865,550000.0
2009-08-17 17:41:00,13.877,13.883,13.755,13.883,750000.0
2009-08-17 17:42:00,13.882,13.894,13.781,13.836,400000.0
2009-08-17 17:43:00,13.869,13.869,13.738,13.745,450000.0
2009-08-17 17:44:00,13.845,13.896,13.759,13.771,650000.0
2009-08-17 17:45:00,13.817,13.902,13.78,13.814,550000.0
2009-08-17 17:46:00,13.81,13.886,13.76,13.798,350000.0
2009-08-17 17:47:00,13.882,13.882,13.729,13.75,400000.0
2009-08-17 17:48:00,13.783,13.881,13.768,13.879,450000.0
2009-08-17 17:49:00,13.752,13.893,13.731,13.833,650000.0
2009-08-17 17:50:00,13.846,13.887,13.821,13.826,500000.0
2009-08-17 17:51:00,13.828,13.894,13.797,13.882,550000.0
2009-08-17 17:52:00,13.894,13.902,13.767,13.865,450000.0
2009-08-17 17:53:00,13.842,13.92,13.808,13.88,550000.0
2009-08-17 17:54:00,13.821,13.897,13.807,13.831,350000.0
2009-08-17 17:55:00,13.912,13.926,13.792,13.845,550000.0
2009-08-17 17:56:00,13.825,13.924,13.796,13.872,500000.0
2009-08-17 17:57:00,13.824,13.899,13.753,13.899,400000.0
2009-08-17 17:58:00,13.926,13.938,13.832,13.851,400000.0
2009-08-17 17:59:00,13.899,13.9,13.795,13.827,600000.0
2009-08-17 18:00:00,13.8,13.88,13.75,13.783,450000.0
2009-08-17 18:01:00,13.797,13.902,13.794,13.816,400000.0
2009-08-17 18:02:00,13.887,13.895,13.843,13.895,350000.0
2009-08-17 18:03:00,13.881,13.909,13.748,13.866,550000.0
2009-08-17 18:04:00,13.888,13.932,13.793,13.932,450000.0
2009-08-17 18:05:00,13.872,13.9,13.749,13.897,750000.0
2009-08-17 18:07:00,13.876,13.896,13.764,13.87,400000.0
2009-08-17 18:08:00,13.787,13.915,13.787,13.914,400000.0
2009-08-17 18:09:00,13.901,13.913,13.745,13.785,800000.0
2009-08-17 18:10:00,13.829,13.931,13.79,13.889,400000.0
2009-08-17 18:11:00,13.78,13.867,13.75,13.867,1500000.0
2009-08-17 18:12:00,13.868,13.868,13.797,13.856,400000.0
2009-08-17 18:13:00,13.926,13.931,13.803,13.88,400000.0
2009-08-17 18:14:00,13.809,13.898,13.766,13.898,450000.0
2009-08-17 18:15:00,13.826,13.881,13.799,13.831,2000000.0
2009-08-17 18:16:00,13.858,13.886,13.79,13.79,400000.0
2009-08-17 18:17:00,13.894,13.919,13.811,13.895,350000.0
2009-08-17 18:18:00,13.876,13.99,13.816,13.816,550000.0
2009-08-17 18:19:00,13.89,13.976,13.813,13.831,400000.0
2009-08-17 18:20:00,13.803,13.91,13.803,13.862,550000.0
2009-08-17 18:21:00,13.844,13.888,13.813,13.815,500000.0
2009-08-17 18:22:00,13.845,13.962,13.798,13.821,1550000.0
2009-08-17 18:23:00,13.83,13.93,13.818,13.821,1600000.0
2009-08-17 18:25:00,13.81,13.936,13.77,13.798,1950000.0
2009-08-17 18:26:00,13.795,13.872,13.795,13.837,400000.0
2009-08-17 18:27:00,13.825,13.83,13.789,13.817,350000.0
2009-08-17 18:30:00,13.796,13.898,13.785,13.835,1400000.0
2009-08-17 18:31:00,13.851,13.946,13.839,13.85,1550000.0
2009-08-17 18:32:00,13.906,13.939,13.828,13.906,400000.0
2009-08-17 18:33:00,13.903,13.903,13.82,13.863,350000.0
2009-08-17 18:34:00,13.909,13.933,13.832,13.843,400000.0
2009-08-17 18:35:00,13.852,13.904,13.803,13.854,1500000.0
2009-08-17 18:36:00,13.912,13.95,13.826,13.95,350000.0
2009-08-17 18:37:00,13.835,13.954,13.828,13.855,500000.0
2009-08-17 18:38:00,13.832,13.914,13.825,13.914,350000.0
2009-08-17 18:39:00,13.888,13.919,13.831,13.87,350000.0
2009-08-17 18:40:00,13.851,13.905,13.787,13.824,1800000.0
2009-08-17 18:41:00,13.846,13.928,13.833,13.878,1650000.0
2009-08-17 18:42:00,13.878,13.892,13.832,13.862,1500000.0
2009-08-17 18:43:00,13.894,13.946,13.828,13.946,1500000.0
2009-08-17 18:45:00,13.87,13.951,13.823,13.912,350000.0
2009-08-17 18:46:00,13.887,13.927,13.797,13.868,1450000.0
2009-08-17 18:47:00,13.875,13.931,13.792,13.931,550000.0
2009-08-17 18:49:00,13.863,13.919,13.778,13.872,450000.0
2009-08-17 18:50:00,13.844,13.916,13.83,13.852,500000.0
2009-08-17 18:51:00,13.842,13.962,13.811,13.811,400000.0
2009-08-17 18:53:00,13.893,13.922,13.845,13.912,1250000.0
2009-08-17 18:56:00,13.893,13.942,13.813,13.88,1300000.0
2009-08-17 18:57:00,13.777,13.868,13.757,13.825,400000.0
2009-08-17 18:58:00,13.894,13.906,13.825,13.903,1250000.0
2009-08-17 18:59:00,13.853,13.904,13.792,13.904,1500000.0
2009-08-17 19:00:00,13.937,13.94,13.795,13.855,450000.0
2009-08-17 19:01:00,13.829,13.897,13.794,13.823,550000.0
2009-08-17 19:02:00,13.902,13.904,13.802,13.904,500000.0
2009-08-17 19:03:00,13.87,13.894,13.806,13.825,400000.0
2009-08-17 19:04:00,13.903,13.926,13.88,13.88,350000.0
2009-08-17 19:05:00,13.836,13.931,13.813,13.931,400000.0
2009-08-17 19:06:00,13.828,13.928,13.784,13.829,400000.0
2009-08-17 19:07:00,13.931,13.931,13.825,13.865,550000.0
2009-08-17 19:08:00,13.875,13.912,13.782,13.815,350000.0
2009-08-17 19:09:00,13.901,13.901,13.806,13.854,350000.0
2009-08-17 19:10:00,13.919,13.919,13.811,13.844,350000.0
2009-08-17 19:13:00,13.904,13.928,13.826,13.928,350000.0
2009-08-17 19:14:00,13.859,13.938,13.844,13.938,350000.0
2009-08-17 19:15:00,13.868,13.952,13.839,13.911,400000.0
2009-08-17 19:16:00,13.921,13.954,13.848,13.848,350000.0
2009-08-17 19:17:00,13.93,13.962,13.835,13.931,350000.0
2009-08-17 19:18:00,13.926,13.969,13.849,13.903,450000.0
2009-08-17 19:19:00,13.921,13.966,13.805,13.966,350000.0
2009-08-17 19:20:00,13.881,13.99,13.881,13.972,400000.0
2009-08-17 19:21:00,13.866,13.974,13.866,13.909,400000.0
2009-08-17 19:22:00,13.959,13.961,13.841,13.94,400000.0
2009-08-17 19:23:00,13.866,13.961,13.866,13.921,400000.0
2009-08-17 19:24:00,13.858,13.968,13.835,13.942,550000.0
2009-08-17 19:25:00,13.91,14.072,13.855,13.874,550000.0
2009-08-17 19:26:00,13.902,13.983,13.865,13.884,450000.0
2009-08-17 19:27:00,13.898,13.928,13.802,13.802,350000.0
2009-08-17 19:28:00,13.918,13.969,13.898,13.942,350000.0
2009-08-17 19:29:00,13.973,13.973,13.863,13.863,500000.0
2009-08-17 19:30:00,13.967,13.967,13.835,13.939,350000.0
2009-08-17 19:31:00,13.917,13.956,13.814,13.956,450000.0
2009-08-17 19:32:00,13.979,13.979,13.843,13.947,350000.0
2009-08-17 19:33:00,13.905,13.945,13.836,13.936,350000.0
2009-08-17 19:34:00,13.937,13.954,13.829,13.868,400000.0
2009-08-17 19:35:00,13.94,13.999,13.843,13.979,550000.0
2009-08-17 19:36:00,13.945,13.978,13.851,13.896,350000.0
2009-08-17 19:37:00,13.92,14.01,13.887,13.976,350000.0
2009-08-17 19:38:00,13.966,13.966,13.85,13.959,400000.0
2009-08-17 19:39:00,13.983,13.983,13.849,13.883,400000.0
2009-08-17 19:40:00,13.896,13.986,13.878,13.982,550000.0
2009-08-17 19:41:00,13.965,13.965,13.808,13.962,550000.0
2009-08-17 19:42:00,13.96,13.96,13.861,13.878,400000.0
2009-08-17 19:43:00,13.967,13.991,13.851,13.991,400000.0
2009-08-17 19:44:00,13.984,14.009,13.915,13.915,400000.0
2009-08-17 19:45:00,13.903,13.991,13.903,13.972,500000.0
2009-08-17 19:46:00,13.917,14.003,13.917,13.959,350000.0
2009-08-17 19:47:00,13.914,13.999,13.914,13.979,350000.0
2009-08-17 19:48:00,13.882,14.027,13.882,13.943,550000.0
2009-08-17 19:49:00,13.94,14.002,13.87,13.979,350000.0
2009-08-17 19:50:00,14.005,14.012,13.899,13.914,550000.0
2009-08-17 19:51:00,14.02,14.049,13.917,13.945,400000.0
2009-08-17 19:52:00,13.915,14.013,13.889,14.013,350000.0
2009-08-17 19:53:00,14.016,14.016,13.965,13.965,400000.0
2009-08-17 19:54:00,14.005,14.01,13.905,13.905,400000.0
2009-08-17 19:55:00,13.894,13.973,13.888,13.966,300000.0
2009-08-17 19:56:00,13.945,14.017,13.889,13.889,500000.0
2009-08-17 19:57:00,14.01,14.021,13.883,14.021,500000.0
2009-08-17 19:58:00,14.003,14.034,13.882,13.93,550000.0
2009-08-17 19:59:00,13.963,14.005,13.868,13.868,350000.0
2009-08-17 20:00:00,14.008,14.008,13.897,13.996,400000.0
2009-08-17 20:01:00,13.91,13.998,13.907,13.979,400000.0
2009-08-17 20:02:00,13.992,14.029,13.9,14.012,450000.0
2009-08-17 20:04:00,13.948,14.088,13.948,14.039,400000.0
2009-08-17 20:05:00,13.965,14.032,13.886,13.991,550000.0
2009-08-17 20:06:00,13.913,14.029,13.913,13.995,450000.0
2009-08-17 20:07:00,13.958,14.073,13.935,14.003,500000.0
2009-08-17 20:08:00,14.023,14.023,13.896,13.975,300000.0
2009-08-17 20:09:00,13.945,14.01,13.877,14.01,400000.0
2009-08-17 20:10:00,14.011,14.04,13.916,14.01,550000.0
2009-08-17 20:11:00,14.006,14.047,13.906,13.906,500000.0
2009-08-17 20:12:00,14.015,14.042,13.93,13.954,400000.0
2009-08-17 20:13:00,14.009,14.012,13.864,14.012,350000.0
2009-08-17 20:14:00,13.969,13.984,13.906,13.984,350000.0
2009-08-17 20:15:00,13.938,14.02,13.864,14.02,350000.0
2009-08-17 20:16:00,13.941,14.02,13.874,13.977,550000.0
2009-08-17 20:17:00,14.004,14.004,13.895,13.911,500000.0
2009-08-17 20:18:00,13.996,14.028,13.914,14.028,350000.0
2009-08-17 20:19:00,13.965,14.043,13.905,13.958,550000.0
2009-08-17 20:20:00,14.015,14.019,13.869,13.988,400000.0
2009-08-17 20:21:00,13.993,14.008,13.869,13.869,250000.0
2009-08-17 20:22:00,13.927,14.017,13.901,13.903,400000.0
2009-08-17 20:23:00,13.966,14.021,13.883,13.979,400000.0
2009-08-17 20:25:00,13.909,14.036,13.909,13.922,350000.0
2009-08-17 20:26:00,14.039,14.039,13.869,13.939,550000.0
2009-08-17 20:27:00,14.003,14.094,13.944,14.04,350000.0
2009-08-17 20:28:00,14.013,14.032,13.891,13.905,350000.0
2009-08-17 20:29:00,14.055,14.08,13.937,14.008,350000.0
2009-08-17 20:30:00,13.943,14.043,13.901,13.987,550000.0
2009-08-17 20:31:00,13.972,14.04,13.903,14.008,350000.0
2009-08-17 20:32:00,14.025,14.029,13.874,14.029,550000.0
2009-08-17 20:33:00,14.037,14.037,13.895,13.966,350000.0
2009-08-17 20:34:00,14.002,14.059,13.923,14.026,500000.0
2009-08-17 20:35:00,14.06,14.104,13.958,14.068,450000.0
2009-08-17 20:36:00,14.02,14.042,13.966,13.97,350000.0
2009-08-17 20:37:00,14.023,14.053,13.916,13.948,350000.0
2009-08-17 20:38:00,14.07,14.093,13.959,14.061,500000.0
2009-08-17 20:39:00,14.033,14.046,13.991,13.991,350000.0
2009-08-17 20:40:00,13.999,14.066,13.928,13.95,550000.0
2009-08-17 20:41:00,13.967,14.058,13.916,13.945,450000.0
2009-08-17 20:42:00,13.963,14.022,13.948,14.022,250000.0
2009-08-17 20:43:00,14.04,14.04,13.903,13.958,200000.0
2009-08-17 20:44:00,13.993,14.068,13.942,14.011,350000.0
2009-08-17 20:45:00,14.054,14.058,13.944,14.058,550000.0
2009-08-17 20:46:00,13.906,14.02,13.874,14.02,350000.0
2009-08-17 20:47:00,14.028,14.028,13.897,13.987,350000.0
2009-08-17 20:49:00,14.007,14.007,13.835,13.937,350000.0
2009-08-17 20:50:00,13.877,13.989,13.877,13.889,350000.0
2009-08-17 20:51:00,14.02,14.02,13.888,13.967,350000.0
2009-08-17 20:52:00,13.897,13.977,13.869,13.869,350000.0
2009-08-17 20:53:00,13.994,14.002,13.871,13.884,350000.0
2009-08-17 20:55:00,13.924,14.041,13.903,14.041,350000.0
2009-08-17 20:56:00,13.976,14.014,13.894,13.971,450000.0
2009-08-17 20:57:00,13.966,14.018,13.904,13.904,400000.0
2009-08-17 20:58:00,14.016,14.016,13.993,13.993,100000.0
2009-08-17 21:00:00,13.98,14.014,13.893,13.928,500000.0
2009-08-17 21:01:00,13.946,14.02,13.921,13.921,500000.0
2009-08-17 21:02:00,13.982,14.003,13.907,13.979,350000.0
2009-08-17 21:03:00,14.017,14.025,13.908,13.909,600000.0
2009-08-17 21:05:00,14.041,14.047,13.906,13.906,500000.0
2009-08-17 21:06:00,13.965,13.999,13.833,13.999,400000.0
2009-08-17 21:07:00,13.967,14.038,13.888,13.888,550000.0
2009-08-17 21:09:00,13.933,14.021,13.903,13.963,550000.0
2009-08-17 21:10:00,13.978,14.013,13.882,13.985,650000.0
2009-08-17 21:11:00,13.997,13.997,13.845,13.988,450000.0
2009-08-17 21:12:00,13.969,14.039,13.933,13.99,350000.0
2009-08-17 21:14:00,13.953,13.997,13.85,13.975,400000.0
2009-08-17 21:15:00,14.021,14.022,13.949,13.949,350000.0
2009-08-17 21:16:00,14.027,14.044,13.903,13.99,500000.0
2009-08-17 21:17:00,13.937,14.057,13.894,13.916,500000.0
2009-08-17 21:18:00,13.927,13.984,13.884,13.922,400000.0
2009-08-17 21:20:00,14.031,14.091,13.933,13.938,850000.0
2009-08-17 21:21:00,13.986,14.044,13.94,14.044,400000.0
2009-08-17 21:22:00,14.027,14.069,13.951,13.951,400000.0
2009-08-17 21:23:00,13.939,14.045,13.939,13.968,400000.0
2009-08-17 21:24:00,13.968,14.016,13.915,14.016,400000.0
2009-08-17 21:25:00,13.985,14.025,13.915,13.998,250000.0
2009-08-17 21:28:00,13.922,14.003,13.85,14.003,450000.0
2009-08-17 21:29:00,13.967,13.974,13.872,13.972,500000.0
2009-08-17 21:30:00,13.918,14.017,13.855,13.894,600000.0
2009-08-17 21:31:00,13.904,14.0,13.903,13.963,500000.0
2009-08-17 21:32:00,14.003,14.017,13.936,14.017,350000.0
2009-08-17 21:33:00,13.897,14.001,13.873,13.932,400000.0
2009-08-17 21:34:00,13.93,13.998,13.86,13.875,400000.0
2009-08-17 21:35:00,13.948,14.016,13.889,14.016,550000.0
2009-08-17 21:36:00,13.873,13.98,13.87,13.98,400000.0
2009-08-17 21:38:00,13.885,13.941,13.884,13.941,350000.0
2009-08-17 21:39:00,13.917,13.968,13.878,13.949,350000.0
2009-08-17 21:40:00,13.969,14.03,13.903,14.016,750000.0
2009-08-17 21:41:00,13.885,13.958,13.877,13.942,350000.0
2009-08-17 21:44:00,13.848,13.955,13.848,13.955,350000.0
2009-08-17 21:45:00,13.962,13.987,13.887,13.929,450000.0
2009-08-17 21:46:00,13.853,13.979,13.853,13.914,250000.0
2009-08-17 21:48:00,13.888,13.998,13.888,13.952,400000.0
2009-08-17 21:50:00,13.982,14.048,13.881,13.881,700000.0
2009-08-17 21:51:00,13.893,14.015,13.893,13.988,350000.0
2009-08-17 21:52:00,13.943,13.972,13.832,13.855,450000.0
2009-08-17 21:53:00,13.945,13.982,13.858,13.869,300000.0
2009-08-17 21:54:00,13.959,13.959,13.818,13.858,350000.0
2009-08-17 21:56:00,13.98,14.001,13.92,13.964,400000.0
2009-08-17 21:57:00,13.996,13.996,13.867,13.89,350000.0
2009-08-17 21:59:00,13.912,13.993,13.89,13.993,450000.0
2009-08-17 22:00:00,13.845,13.966,13.819,13.897,500000.0
2009-08-17 22:01:00,13.932,14.008,13.88,13.88,350000.0
2009-08-17 22:03:00,13.867,13.969,13.85,13.88,400000.0
2009-08-17 22:04:00,13.968,13.979,13.86,13.86,500000.0
2009-08-17 22:05:00,13.928,13.945,13.863,13.906,350000.0
2009-08-17 22:06:00,13.886,13.961,13.886,13.961,250000.0
2009-08-17 22:07:00,13.993,13.997,13.894,13.978,450000.0
2009-08-17 22:08:00,13.942,13.989,13.853,13.872,450000.0
2009-08-17 22:09:00,13.982,13.993,13.897,13.926,350000.0
2009-08-17 22:10:00,13.988,13.988,13.813,13.952,1100000.0
2009-08-17 22:11:00,13.867,13.991,13.83,13.975,450000.0
2009-08-17 22:12:00,13.986,13.986,13.858,13.946,500000.0
2009-08-17 22:13:00,13.953,13.953,13.845,13.929,250000.0
2009-08-17 22:14:00,13.942,13.978,13.881,13.905,350000.0
2009-08-17 22:15:00,13.946,13.969,13.863,13.863,350000.0
2009-08-17 22:16:00,13.885,13.991,13.885,13.898,300000.0
2009-08-17 22:17:00,13.87,13.877,13.87,13.877,100000.0
2009-08-17 22:18:00,13.981,13.981,13.855,13.918,400000.0
2009-08-17 22:20:00,13.927,13.927,13.868,13.868,100000.0
2009-08-17 22:21:00,13.985,13.985,13.884,13.955,400000.0
2009-08-17 22:22:00,13.942,13.976,13.867,13.877,400000.0
2009-08-17 22:23:00,13.917,14.0,13.911,13.911,400000.0
2009-08-17 22:24:00,13.917,14.033,13.917,14.003,450000.0
2009-08-17 22:25:00,13.992,13.993,13.913,13.975,350000.0
2009-08-17 22:27:00,13.833,13.961,13.833,13.961,100000.0
2009-08-17 22:28:00,13.957,13.99,13.875,13.99,300000.0
2009-08-17 22:29:00,13.955,13.998,13.931,13.962,500000.0
2009-08-17 22:30:00,13.941,13.971,13.856,13.963,550000.0
2009-08-17 22:31:00,13.931,13.995,13.884,13.952,500000.0
2009-08-17 22:32:00,13.981,13.981,13.97,13.97,100000.0
2009-08-17 22:34:00,13.937,13.983,13.879,13.879,250000.0
2009-08-17 22:36:00,13.879,13.96,13.846,13.96,350000.0
2009-08-17 22:37:00,13.954,13.997,13.871,13.972,550000.0
2009-08-17 22:38:00,13.885,13.963,13.855,13.903,350000.0
2009-08-17 22:39:00,13.963,13.981,13.901,13.981,300000.0
2009-08-17 22:40:00,13.871,13.967,13.857,13.967,200000.0
2009-08-17 22:42:00,13.872,13.979,13.867,13.979,350000.0
2009-08-17 22:43:00,13.95,13.975,13.912,13.939,550000.0
2009-08-17 22:44:00,13.948,14.009,13.863,13.863,550000.0
2009-08-17 22:45:00,13.902,13.971,13.855,13.855,450000.0
2009-08-17 22:47:00,13.987,13.987,13.859,13.963,550000.0
2009-08-17 22:48:00,13.935,13.976,13.839,13.915,350000.0
2009-08-17 22:49:00,13.996,14.002,13.86,13.915,350000.0
2009-08-17 22:50:00,14.01,14.03,13.884,13.884,750000.0
2009-08-17 22:52:00,13.986,13.993,13.898,13.912,350000.0
2009-08-17 22:54:00,13.951,14.025,13.875,13.988,350000.0
2009-08-17 22:55:00,13.959,14.008,13.878,14.008,350000.0
2009-08-17 22:58:00,13.889,13.962,13.88,13.889,350000.0
2009-08-17 23:00:00,13.977,13.982,13.841,13.949,800000.0
2009-08-17 23:03:00,13.994,13.999,13.896,13.999,200000.0
2009-08-17 23:04:00,13.906,13.998,13.906,13.917,300000.0
2009-08-17 23:05:00,13.85,13.962,13.841,13.865,350000.0
2009-08-17 23:06:00,13.878,13.985,13.878,13.955,350000.0
2009-08-17 23:07:00,13.985,13.985,13.927,13.974,350000.0
2009-08-17 23:08:00,13.937,14.027,13.893,13.972,950000.0
2009-08-17 23:09:00,13.943,13.975,13.877,13.938,200000.0
2009-08-17 23:10:00,13.907,13.956,13.829,13.85,1050000.0
2009-08-17 23:13:00,13.964,13.964,13.882,13.95,400000.0
2009-08-17 23:14:00,13.98,13.99,13.98,13.99,100000.0
2009-08-17 23:15:00,13.954,13.999,13.864,13.999,450000.0
2009-08-17 23:19:00,13.953,13.968,13.953,13.968,150000.0
2009-08-17 23:20:00,13.913,13.953,13.829,13.913,350000.0
2009-08-17 23:30:00,13.942,13.948,13.808,13.911,700000.0
2009-08-17 23:33:00,13.81,13.897,13.803,13.897,400000.0
2009-08-17 23:35:00,13.946,13.951,13.841,13.847,300000.0
2009-08-17 23:36:00,13.843,13.944,13.818,13.831,250000.0
2009-08-17 23:39:00,13.911,13.933,13.83,13.904,550000.0
2009-08-17 23:40:00,13.884,13.953,13.812,13.826,1350000.0
2009-08-17 23:44:00,13.844,13.944,13.798,13.798,300000.0
2009-08-17 23:50:00,13.834,13.954,13.812,13.844,1100000.0
2009-08-17 23:58:00,13.953,13.953,13.864,13.934,150000.0
2009-08-17 23:59:00,13.919,13.952,13.813,13.94,500000.0
2009-08-18 00:00:00,13.933,14.01,13.856,13.914,1600000.0
2009-08-18 00:01:00,13.927,14.011,13.858,13.858,350000.0
2009-08-18 00:06:00,13.976,13.976,13.829,13.829,400000.0
2009-08-18 00:07:00,13.94,13.951,13.854,13.872,350000.0
2009-08-18 00:08:00,13.974,14.006,13.826,13.844,400000.0
2009-08-18 00:09:00,13.94,13.967,13.829,13.967,500000.0
2009-08-18 00:10:00,13.945,14.031,13.884,13.884,800000.0
2009-08-18 00:11:00,13.925,13.992,13.905,13.959,400000.0
2009-08-18 00:12:00,13.921,14.003,13.866,14.003,550000.0
2009-08-18 00:13:00,13.967,13.988,13.848,13.905,550000.0
2009-08-18 00:14:00,13.881,14.014,13.881,13.99,350000.0
2009-08-18 00:15:00,13.997,14.049,13.929,13.929,300000.0
2009-08-18 00:16:00,13.948,14.028,13.917,13.917,400000.0
2009-08-18 00:18:00,13.984,13.984,13.843,13.843,350000.0
2009-08-18 00:19:00,13.968,14.009,13.824,14.009,400000.0
2009-08-18 00:20:00,13.852,13.991,13.852,13.991,400000.0
2009-08-18 00:21:00,13.94,14.024,13.94,14.024,100000.0
2009-08-18 00:22:00,14.01,14.01,13.989,13.989,100000.0
2009-08-18 00:23:00,14.006,14.034,13.99,14.034,300000.0
2009-08-18 00:24:00,13.987,13.992,13.877,13.9,500000.0
2009-08-18 00:25:00,13.995,14.055,13.918,13.965,350000.0
2009-08-18 00:27:00,13.99,14.036,13.872,13.914,550000.0
2009-08-18 00:28:00,13.909,14.01,13.909,13.973,300000.0
2009-08-18 00:30:00,13.869,13.968,13.834,13.968,500000.0
2009-08-18 00:31:00,13.973,14.011,13.888,13.888,150000.0
2009-08-18 00:32:00,13.901,14.028,13.901,13.991,400000.0
2009-08-18 00:33:00,13.903,14.007,13.886,13.981,400000.0
2009-08-18 00:35:00,13.992,14.005,13.992,14.005,100000.0
2009-08-18 00:37:00,13.946,13.946,13.946,13.946,50000.0
2009-08-18 00:38:00,13.978,13.993,13.869,13.973,500000.0
2009-08-18 00:39:00,13.999,14.014,13.965,13.99,300000.0
2009-08-18 00:40:00,13.993,14.015,13.867,14.013,1300000.0
2009-08-18 00:42:00,13.988,14.043,13.894,13.949,550000.0
2009-08-18 00:43:00,13.885,14.056,13.885,14.035,500000.0
2009-08-18 00:44:00,13.971,14.025,13.941,13.941,250000.0
2009-08-18 00:45:00,13.994,14.002,13.868,13.898,350000.0
2009-08-18 00:46:00,14.015,14.015,13.887,13.999,250000.0
2009-08-18 00:47:00,13.957,14.023,13.881,13.881,400000.0
2009-08-18 00:48:00,14.021,14.043,13.919,13.946,450000.0
2009-08-18 00:49:00,14.0,14.0,13.854,13.997,550000.0
2009-08-18 00:50:00,13.978,13.984,13.848,13.984,550000.0
2009-08-18 00:51:00,14.017,14.08,13.94,13.94,600000.0
2009-08-18 00:52:00,13.987,14.033,13.898,14.031,350000.0
2009-08-18 00:53:00,13.96,14.048,13.95,14.029,500000.0
2009-08-18 00:54:00,14.027,14.027,14.017,14.017,100000.0
2009-08-18 00:55:00,13.913,14.006,13.913,13.932,400000.0
2009-08-18 00:56:00,14.012,14.027,13.947,14.021,550000.0
2009-08-18 00:57:00,13.984,14.024,13.883,13.998,350000.0
2009-08-18 00:58:00,14.016,14.016,13.923,13.923,400000.0
2009-08-18 00:59:00,14.019,14.06,13.998,14.035,400000.0
2009-08-18 01:00:00,14.047,14.047,13.904,14.037,1050000.0
2009-08-18 01:01:00,13.942,14.068,13.912,14.031,350000.0
2009-08-18 01:02:00,14.023,14.102,13.967,14.039,750000.0
2009-08-18 01:03:00,14.015,14.034,13.905,14.015,350000.0
2009-08-18 01:04:00,13.927,14.044,13.927,14.044,450000.0
2009-08-18 01:05:00,14.072,14.072,13.988,14.044,450000.0
2009-08-18 01:06:00,13.902,14.001,13.873,13.873,200000.0
2009-08-18 01:07:00,14.012,14.086,13.939,14.002,900000.0
2009-08-18 01:08:00,13.889,13.989,13.889,13.989,400000.0
2009-08-18 01:09:00,13.945,14.07,13.945,13.959,350000.0
2009-08-18 01:10:00,13.899,13.993,13.839,13.921,650000.0
2009-08-18 01:11:00,13.963,13.963,13.83,13.83,400000.0
2009-08-18 01:12:00,14.021,14.021,13.895,13.895,400000.0
2009-08-18 01:13:00,13.9,14.017,13.9,13.943,400000.0
2009-08-18 01:14:00,14.022,14.022,14.022,14.022,50000.0
2009-08-18 01:15:00,13.855,14.008,13.855,14.008,350000.0
2009-08-18 01:16:00,14.041,14.072,14.03,14.064,400000.0
2009-08-18 01:17:00,13.913,14.086,13.913,13.987,1050000.0
2009-08-18 01:18:00,13.914,14.018,13.914,13.947,250000.0
2009-08-18 01:19:00,14.006,14.054,13.963,13.984,350000.0
2009-08-18 01:20:00,13.958,14.027,13.909,14.021,750000.0
2009-08-18 01:21:00,13.948,13.994,13.948,13.994,100000.0
2009-08-18 01:24:00,13.999,14.034,13.914,14.034,400000.0
2009-08-18 01:25:00,13.953,14.071,13.948,14.041,400000.0
2009-08-18 01:27:00,13.964,14.033,13.884,14.033,400000.0
2009-08-18 01:28:00,14.019,14.065,13.938,13.938,350000.0
2009-08-18 01:30:00,13.966,13.966,13.848,13.916,600000.0
2009-08-18 01:31:00,13.982,13.982,13.875,13.959,400000.0
2009-08-18 01:33:00,13.981,14.018,13.931,13.957,650000.0
2009-08-18 01:34:00,13.996,13.996,13.871,13.956,400000.0
2009-08-18 01:35:00,13.974,13.998,13.879,13.944,300000.0
2009-08-18 01:36:00,13.973,13.973,13.884,13.914,400000.0
2009-08-18 01:37:00,13.973,13.993,13.971,13.993,150000.0
2009-08-18 01:39:00,13.973,14.016,13.893,13.992,800000.0
2009-08-18 01:40:00,13.935,14.0,13.895,13.918,700000.0
2009-08-18 01:41:00,13.981,14.013,13.934,13.986,450000.0
2009-08-18 01:42:00,13.961,14.037,13.902,13.936,550000.0
2009-08-18 01:43:00,13.961,13.984,13.817,13.948,700000.0
2009-08-18 01:44:00,13.909,14.074,13.909,14.02,700000.0
2009-08-18 01:45:00,13.848,13.983,13.848,13.961,800000.0
2009-08-18 01:46:00,13.97,13.99,13.827,13.945,400000.0
2009-08-18 01:47:00,13.913,13.982,13.901,13.982,850000.0
2009-08-18 01:48:00,13.971,13.992,13.874,13.874,500000.0
2009-08-18 01:49:00,13.981,13.997,13.894,13.989,550000.0
2009-08-18 01:50:00,13.953,13.991,13.881,13.98,500000.0
2009-08-18 01:51:00,13.961,13.999,13.96,13.994,300000.0
2009-08-18 01:52:00,13.98,14.009,13.899,13.949,400000.0
2009-08-18 01:53:00,13.959,13.999,13.856,13.999,450000.0
2009-08-18 01:54:00,13.905,13.952,13.834,13.945,500000.0
2009-08-18 01:55:00,13.97,13.989,13.885,13.971,600000.0
2009-08-18 01:56:00,13.984,14.035,13.935,13.935,450000.0
2009-08-18 01:57:00,13.971,14.04,13.887,13.887,650000.0
2009-08-18 01:58:00,13.984,14.023,13.938,13.992,500000.0
2009-08-18 01:59:00,13.988,14.022,13.921,13.936,350000.0
2009-08-18 02:00:00,14.0,14.0,14.0,14.0,350000.0
2009-08-18 02:01:00,13.978,14.018,13.874,13.874,350000.0
2009-08-18 02:02:00,13.978,14.003,13.868,13.905,350000.0
2009-08-18 02:04:00,14.042,14.063,13.948,13.948,400000.0
2009-08-18 02:05:00,14.017,14.023,13.886,13.886,750000.0
2009-08-18 02:06:00,14.0,14.042,13.92,13.92,800000.0
2009-08-18 02:07:00,13.974,14.019,13.973,14.006,500000.0
2009-08-18 02:08:00,13.89,14.03,13.867,14.014,300000.0
2009-08-18 02:09:00,14.016,14.029,13.876,14.029,850000.0
2009-08-18 02:10:00,14.02,14.047,13.986,14.006,400000.0
2009-08-18 02:11:00,14.036,14.044,13.935,13.935,400000.0
2009-08-18 02:12:00,14.0,14.041,13.899,14.015,400000.0
2009-08-18 02:13:00,14.011,14.044,13.904,14.044,250000.0
2009-08-18 02:14:00,13.894,14.02,13.894,13.988,400000.0
2009-08-18 02:15:00,13.997,13.997,13.982,13.982,100000.0
2009-08-18 02:17:00,14.019,14.019,13.84,13.918,1050000.0
2009-08-18 02:19:00,14.005,14.056,13.953,14.046,500000.0
2009-08-18 02:20:00,13.958,14.04,13.912,14.04,500000.0
2009-08-18 02:21:00,14.014,14.053,13.954,14.018,500000.0
2009-08-18 02:22:00,14.021,14.064,14.021,14.061,250000.0
2009-08-18 02:23:00,14.018,14.074,13.933,13.947,400000.0
2009-08-18 02:24:00,14.013,14.046,13.908,13.969,500000.0
2009-08-18 02:25:00,14.026,14.059,13.9,14.008,450000.0
2009-08-18 02:26:00,14.043,14.07,13.939,13.995,300000.0
2009-08-18 02:27:00,14.024,14.024,13.886,14.017,750000.0
2009-08-18 02:30:00,13.926,14.065,13.926,14.021,550000.0
2009-08-18 02:31:00,14.023,14.023,13.858,13.909,950000.0
2009-08-18 02:32:00,14.03,14.03,14.03,14.03,550000.0
2009-08-18 02:33:00,14.019,14.047,13.916,14.042,550000.0
2009-08-18 02:34:00,14.001,14.004,13.859,14.004,400000.0
2009-08-18 02:37:00,14.046,14.053,13.93,13.954,400000.0
2009-08-18 02:40:00,13.857,14.033,13.857,14.003,200000.0
2009-08-18 02:41:00,14.053,14.053,13.914,13.99,750000.0
2009-08-18 02:42:00,13.936,14.016,13.91,13.95,400000.0
2009-08-18 02:43:00,13.961,14.094,13.961,13.989,650000.0
2009-08-18 02:44:00,14.056,14.056,13.948,14.013,400000.0
2009-08-18 02:45:00,13.97,14.089,13.97,13.998,300000.0
2009-08-18 02:46:00,14.071,14.078,13.942,14.069,800000.0
2009-08-18 02:48:00,14.065,14.065,13.936,13.936,950000.0
2009-08-18 02:49:00,14.035,14.048,13.896,14.048,900000.0
2009-08-18 02:50:00,13.937,14.035,13.893,14.012,900000.0
2009-08-18 02:51:00,14.067,14.079,13.948,14.039,1000000.0
2009-08-18 02:52:00,14.026,14.057,13.921,14.053,450000.0
2009-08-18 02:53:00,14.027,14.027,13.898,13.913,650000.0
2009-08-18 02:55:00,13.97,14.048,13.903,14.01,1000000.0
2009-08-18 02:56:00,14.062,14.088,13.959,14.054,1300000.0
2009-08-18 02:57:00,13.981,14.067,13.981,14.063,650000.0
2009-08-18 02:59:00,13.996,14.006,13.883,13.896,1300000.0
2009-08-18 03:00:00,14.034,14.058,13.921,14.052,500000.0
2009-08-18 03:01:00,13.941,14.048,13.941,14.04,350000.0
2009-08-18 03:02:00,14.044,14.067,13.985,14.058,550000.0
2009-08-18 03:03:00,14.061,14.068,13.988,13.988,200000.0
2009-08-18 03:05:00,14.057,14.057,13.92,14.043,400000.0
2009-08-18 03:06:00,13.97,14.046,13.963,13.963,350000.0
2009-08-18 03:07:00,14.022,14.03,13.887,13.946,700000.0
2009-08-18 03:08:00,13.958,14.083,13.958,14.033,450000.0
2009-08-18 03:09:00,13.977,14.109,13.977,14.052,800000.0
2009-08-18 03:10:00,14.055,14.055,13.916,14.009,350000.0
2009-08-18 03:11:00,14.031,14.055,13.949,14.055,500000.0
2009-08-18 03:12:00,13.993,14.076,13.978,14.035,400000.0
2009-08-18 03:13:00,13.957,14.106,13.957,13.984,650000.0
2009-08-18 03:14:00,13.96,14.002,13.887,14.002,450000.0
2009-08-18 03:15:00,13.981,14.063,13.976,14.004,600000.0
2009-08-18 03:17:00,14.043,14.056,13.928,13.958,650000.0
2009-08-18 03:18:00,13.972,14.054,13.918,14.001,600000.0
2009-08-18 03:19:00,13.929,14.022,13.86,13.973,750000.0
2009-08-18 03:20:00,13.952,14.018,13.952,14.018,250000.0
2009-08-18 03:21:00,13.977,14.061,13.977,14.059,350000.0
2009-08-18 03:22:00,14.054,14.071,13.965,14.066,450000.0
2009-08-18 03:23:00,14.011,14.032,13.887,13.943,450000.0
2009-08-18 03:24:00,14.058,14.058,13.925,14.026,500000.0
2009-08-18 03:25:00,14.045,14.061,13.922,14.058,450000.0
2009-08-18 03:26:00,14.078,14.105,13.957,14.034,450000.0
2009-08-18 03:27:00,14.07,14.082,13.945,14.05,800000.0
2009-08-18 03:28:00,13.919,14.034,13.905,13.98,400000.0
2009-08-18 03:29:00,13.969,14.06,13.933,14.041,1000000.0
2009-08-18 03:30:00,13.983,14.03,13.93,13.975,400000.0
2009-08-18 03:31:00,13.975,14.058,13.957,14.054,350000.0
2009-08-18 03:32:00,14.062,14.062,13.936,14.007,400000.0
2009-08-18 03:33:00,14.007,14.038,13.92,14.038,400000.0
2009-08-18 03:34:00,14.032,14.059,14.021,14.021,150000.0
2009-08-18 03:35:00,14.023,14.065,13.952,14.044,350000.0
2009-08-18 03:36:00,14.019,14.047,13.897,14.047,350000.0
2009-08-18 03:38:00,14.035,14.063,13.936,13.998,1100000.0
2009-08-18 03:39:00,14.034,14.035,13.926,13.929,650000.0
2009-08-18 03:40:00,13.974,14.068,13.933,14.068,300000.0
2009-08-18 03:41:00,14.059,14.059,13.962,14.058,300000.0
2009-08-18 03:42:00,13.913,14.047,13.904,14.047,300000.0
2009-08-18 03:43:00,14.044,14.044,13.923,13.962,350000.0
2009-08-18 03:44:00,14.003,14.065,13.983,14.065,300000.0
2009-08-18 03:45:00,13.976,14.044,13.964,14.031,300000.0
2009-08-18 03:46:00,13.998,13.998,13.998,13.998,50000.0
2009-08-18 03:47:00,13.984,14.079,13.962,13.962,550000.0
2009-08-18 03:48:00,13.968,14.129,13.968,14.079,500000.0
2009-08-18 03:49:00,14.041,14.068,13.967,13.997,600000.0
2009-08-18 03:50:00,14.025,14.046,13.896,13.975,650000.0
2009-08-18 03:51:00,14.027,14.084,13.945,14.039,550000.0
2009-08-18 03:52:00,14.043,14.05,13.975,14.03,350000.0
2009-08-18 03:53:00,13.992,14.086,13.959,14.058,750000.0
2009-08-18 03:54:00,13.961,14.044,13.955,13.982,550000.0
2009-08-18 03:55:00,13.966,14.04,13.899,13.979,800000.0
2009-08-18 03:57:00,14.039,14.076,13.937,14.04,1000000.0
2009-08-18 03:58:00,14.076,14.076,13.962,14.04,850000.0
2009-08-18 03:59:00,14.088,14.089,13.97,14.028,650000.0
2009-08-18 04:00:00,14.061,14.061,13.925,14.031,350000.0
2009-08-18 04:01:00,14.0,14.068,13.992,14.048,400000.0
2009-08-18 04:03:00,14.063,14.063,13.951,14.046,250000.0
2009-08-18 04:04:00,14.042,14.067,13.927,14.021,350000.0
2009-08-18 04:05:00,13.952,14.06,13.948,14.06,400000.0
2009-08-18 04:06:00,13.991,14.047,13.991,14.007,150000.0
2009-08-18 04:07:00,13.935,14.064,13.935,14.003,550000.0
2009-08-18 04:08:00,14.021,14.021,13.963,14.015,200000.0
2009-08-18 04:09:00,14.076,14.094,13.966,14.035,1100000.0
2009-08-18 04:10:00,13.955,14.054,13.909,13.909,550000.0
2009-08-18 04:11:00,13.965,14.049,13.949,13.96,250000.0
2009-08-18 04:12:00,14.043,14.043,13.956,13.979,200000.0
2009-08-18 04:13:00,14.058,14.058,13.981,13.993,250000.0
2009-08-18 04:14:00,13.967,14.032,13.961,13.982,350000.0
2009-08-18 04:15:00,13.934,14.077,13.934,14.077,100000.0
2009-08-18 04:16:00,14.03,14.06,14.03,14.06,100000.0
2009-08-18 04:17:00,13.97,14.071,13.97,14.071,100000.0
2009-08-18 04:18:00,14.023,14.023,13.999,13.999,150000.0
2009-08-18 04:19:00,14.085,14.085,13.935,14.069,650000.0
2009-08-18 04:20:00,13.985,14.042,13.985,14.042,250000.0
2009-08-18 04:21:00,14.072,14.072,13.972,14.023,350000.0
2009-08-18 04:22:00,14.067,14.08,14.042,14.042,250000.0
2009-08-18 04:23:00,14.043,14.104,14.043,14.104,300000.0
2009-08-18 04:24:00,14.052,14.052,14.052,14.052,50000.0
2009-08-18 04:25:00,14.098,14.098,13.968,13.968,250000.0
2009-08-18 04:26:00,14.08,14.082,13.967,14.006,300000.0
2009-08-18 04:27:00,14.0,14.05,13.974,14.05,250000.0
2009-08-18 04:29:00,14.031,14.055,13.922,13.952,500000.0
2009-08-18 04:30:00,14.039,14.085,13.962,13.962,400000.0
2009-08-18 04:31:00,13.975,14.003,13.975,14.003,100000.0
2009-08-18 04:32:00,14.058,14.058,14.04,14.04,100000.0
2009-08-18 04:33:00,13.982,14.057,13.938,14.052,250000.0
2009-08-18 04:34:00,13.983,13.983,13.983,13.983,50000.0
2009-08-18 04:37:00,13.973,14.099,13.953,14.082,450000.0
2009-08-18 04:38:00,14.085,14.085,13.991,13.991,300000.0
2009-08-18 04:39:00,14.06,14.079,13.937,13.968,900000.0
2009-08-18 04:40:00,14.016,14.034,13.909,13.909,350000.0
2009-08-18 04:42:00,14.077,14.077,14.077,14.077,50000.0
2009-08-18 04:43:00,14.032,14.053,14.032,14.053,100000.0
2009-08-18 04:44:00,13.971,14.066,13.947,13.966,850000.0
2009-08-18 04:45:00,13.947,14.049,13.924,14.037,600000.0
2009-08-18 04:46:00,14.039,14.039,13.887,13.931,550000.0
2009-08-18 04:47:00,13.991,14.072,13.963,13.999,300000.0
2009-08-18 04:48:00,14.071,14.071,13.967,14.031,450000.0
2009-08-18 04:49:00,14.064,14.064,13.942,13.986,550000.0
2009-08-18 04:50:00,13.936,13.997,13.908,13.908,450000.0
2009-08-18 04:52:00,14.06,14.094,13.955,14.074,400000.0
2009-08-18 04:53:00,14.026,14.045,13.958,14.034,450000.0
2009-08-18 04:54:00,14.065,14.08,13.991,14.045,250000.0
2009-08-18 04:55:00,14.092,14.104,14.021,14.102,500000.0
2009-08-18 04:56:00,14.02,14.084,13.964,14.084,400000.0
2009-08-18 04:57:00,14.037,14.062,13.963,13.978,350000.0
2009-08-18 04:58:00,14.014,14.076,14.014,14.076,100000.0
2009-08-18 04:59:00,14.062,14.062,13.933,14.045,600000.0
2009-08-18 05:00:00,14.031,14.031,13.969,13.969,250000.0
2009-08-18 05:01:00,13.994,14.04,13.966,13.979,300000.0
2009-08-18 05:02:00,14.054,14.064,13.909,14.064,700000.0
2009-08-18 05:03:00,13.986,14.073,13.986,14.012,350000.0
2009-08-18 05:04:00,14.029,14.033,13.939,13.961,400000.0
2009-08-18 05:05:00,14.07,14.07,14.07,14.07,50000.0
2009-08-18 05:06:00,14.073,14.073,14.073,14.073,50000.0
2009-08-18 05:07:00,14.045,14.045,14.045,14.045,50000.0
2009-08-18 05:09:00,14.049,14.114,13.957,13.982,1000000.0
2009-08-18 05:10:00,14.032,14.061,13.926,14.024,400000.0
2009-08-18 05:11:00,14.049,14.049,13.87,14.015,350000.0
2009-08-18 05:12:00,13.913,14.022,13.867,14.022,700000.0
2009-08-18 05:14:00,14.022,14.069,14.022,14.038,250000.0
2009-08-18 05:15:00,14.048,14.066,13.961,14.032,400000.0
2009-08-18 05:16:00,13.971,14.074,13.971,14.074,300000.0
2009-08-18 05:17:00,14.044,14.044,14.044,14.044,50000.0
2009-08-18 05:18:00,13.993,14.075,13.955,13.975,650000.0
2009-08-18 05:19:00,13.966,14.004,13.88,13.893,700000.0
2009-08-18 05:20:00,13.926,14.044,13.923,13.963,500000.0
2009-08-18 05:21:00,14.04,14.04,13.919,13.962,550000.0
2009-08-18 05:22:00,13.929,14.045,13.908,14.045,300000.0
2009-08-18 05:24:00,13.967,14.05,13.941,14.05,400000.0
2009-08-18 05:25:00,13.919,14.048,13.919,14.048,350000.0
2009-08-18 05:26:00,14.068,14.074,13.934,13.938,500000.0
2009-08-18 05:28:00,14.037,14.037,13.948,14.036,200000.0
2009-08-18 05:29:00,13.991,14.058,13.941,14.058,650000.0
2009-08-18 05:30:00,14.025,14.053,13.969,14.048,350000.0
2009-08-18 05:31:00,14.037,14.037,13.898,13.971,450000.0
2009-08-18 05:32:00,13.911,14.013,13.882,13.901,450000.0
2009-08-18 05:33:00,14.058,14.058,13.928,14.024,400000.0
2009-08-18 05:34:00,14.024,14.041,13.945,14.026,250000.0
2009-08-18 05:35:00,13.962,14.116,13.92,14.044,400000.0
2009-08-18 05:36:00,13.941,14.057,13.939,13.981,450000.0
2009-08-18 05:37:00,13.903,14.037,13.903,13.956,450000.0
2009-08-18 05:38:00,13.925,13.998,13.909,13.971,350000.0
2009-08-18 05:39:00,13.957,14.05,13.94,14.034,350000.0
2009-08-18 05:40:00,13.967,14.025,13.912,14.025,350000.0
2009-08-18 05:41:00,14.016,14.05,14.016,14.047,250000.0
2009-08-18 05:42:00,13.946,14.035,13.929,14.035,250000.0
2009-08-18 05:43:00,14.058,14.058,13.983,14.021,150000.0
2009-08-18 05:44:00,13.99,14.094,13.951,13.951,550000.0
2009-08-18 05:45:00,13.995,14.054,13.914,14.051,500000.0
2009-08-18 05:46:00,14.039,14.046,13.938,13.938,450000.0
2009-08-18 05:47:00,14.026,14.054,13.918,14.024,500000.0
2009-08-18 05:48:00,13.964,14.063,13.942,13.942,150000.0
2009-08-18 05:49:00,14.023,14.075,13.983,14.075,550000.0
2009-08-18 05:50:00,13.966,14.037,13.894,13.962,350000.0
2009-08-18 05:51:00,13.95,14.052,13.95,14.052,250000.0
2009-08-18 05:52:00,14.055,14.055,13.975,13.975,100000.0
2009-08-18 05:53:00,13.984,14.056,13.958,14.044,500000.0
2009-08-18 05:54:00,14.03,14.03,13.941,14.01,250000.0
2009-08-18 05:55:00,13.967,14.054,13.918,14.054,500000.0
2009-08-18 05:56:00,13.963,14.038,13.902,13.997,600000.0
2009-08-18 05:58:00,14.025,14.066,13.926,14.064,400000.0
2009-08-18 05:59:00,13.998,14.044,13.953,14.014,400000.0
2009-08-18 06:00:00,13.975,13.975,13.866,13.949,400000.0
2009-08-18 06:01:00,13.984,14.059,13.928,13.983,550000.0
2009-08-18 06:02:00,13.988,14.031,13.97,14.023,200000.0
2009-08-18 06:03:00,13.92,14.065,13.904,13.948,900000.0
2009-08-18 06:04:00,13.948,14.057,13.948,13.984,350000.0
2009-08-18 06:05:00,13.86,13.996,13.86,13.897,400000.0
2009-08-18 06:06:00,13.972,14.049,13.921,14.02,350000.0
2009-08-18 06:08:00,14.059,14.065,13.952,13.972,550000.0
2009-08-18 06:09:00,13.98,14.068,13.939,13.942,500000.0
2009-08-18 06:10:00,13.977,14.063,13.931,13.931,350000.0
2009-08-18 06:11:00,14.027,14.044,13.92,14.038,450000.0
2009-08-18 06:12:00,14.017,14.042,13.913,13.958,400000.0
2009-08-18 06:13:00,14.003,14.046,13.947,14.013,550000.0
2009-08-18 06:14:00,14.084,14.084,13.949,13.949,450000.0
2009-08-18 06:15:00,14.047,14.047,13.953,13.957,500000.0
2009-08-18 06:16:00,13.915,14.025,13.915,13.941,450000.0
2009-08-18 06:17:00,13.942,14.067,13.942,13.99,300000.0
2009-08-18 06:18:00,14.066,14.069,13.947,14.067,450000.0
2009-08-18 06:19:00,13.98,14.057,13.968,14.057,350000.0
2009-08-18 06:20:00,14.038,14.056,13.931,13.957,450000.0
2009-08-18 06:21:00,13.987,14.091,13.936,14.086,350000.0
2009-08-18 06:22:00,14.018,14.073,13.955,14.073,350000.0
2009-08-18 06:23:00,13.988,14.09,13.945,13.945,450000.0
2009-08-18 06:24:00,13.923,14.006,13.871,13.871,550000.0
2009-08-18 06:26:00,13.987,14.072,13.957,14.028,350000.0
2009-08-18 06:27:00,14.033,14.047,13.916,13.995,400000.0
2009-08-18 06:28:00,14.048,14.078,13.953,14.068,700000.0
2009-08-18 06:30:00,14.045,14.05,13.921,13.921,550000.0
2009-08-18 06:31:00,14.051,14.072,13.926,14.072,350000.0
2009-08-18 06:32:00,13.981,14.06,13.941,13.973,300000.0
2009-08-18 06:33:00,14.08,14.08,13.961,14.044,350000.0
2009-08-18 06:34:00,14.03,14.038,13.923,13.974,350000.0
2009-08-18 06:35:00,14.057,14.12,14.004,14.004,250000.0
2009-08-18 06:36:00,13.969,14.078,13.969,14.078,600000.0
2009-08-18 06:37:00,13.97,14.06,13.931,13.993,450000.0
2009-08-18 06:38:00,14.034,14.082,13.967,14.023,450000.0
2009-08-18 06:39:00,14.063,14.075,13.949,14.075,400000.0
2009-08-18 06:40:00,14.045,14.045,13.945,14.03,350000.0
2009-08-18 06:41:00,13.975,14.077,13.975,14.072,450000.0
2009-08-18 06:42:00,13.91,14.099,13.91,14.011,800000.0
2009-08-18 06:43:00,13.971,14.076,13.971,14.038,550000.0
2009-08-18 06:44:00,14.041,14.082,13.958,14.041,450000.0
2009-08-18 06:45:00,13.988,14.081,13.952,13.954,400000.0
2009-08-18 06:46:00,14.053,14.09,13.97,13.97,400000.0
2009-08-18 06:47:00,13.975,14.057,13.944,13.972,350000.0
2009-08-18 06:48:00,13.946,14.062,13.946,13.984,350000.0
2009-08-18 06:49:00,13.971,14.074,13.971,14.074,350000.0
2009-08-18 06:50:00,13.958,14.044,13.948,13.997,350000.0
2009-08-18 06:51:00,14.075,14.076,13.956,14.065,350000.0
2009-08-18 06:52:00,13.995,14.071,13.974,14.042,400000.0
2009-08-18 06:53:00,14.037,14.109,13.968,13.973,400000.0
2009-08-18 06:54:00,14.074,14.074,13.963,14.047,400000.0
2009-08-18 06:55:00,13.943,14.051,13.943,13.986,400000.0
2009-08-18 06:56:00,14.005,14.073,13.925,14.038,450000.0
2009-08-18 06:57:00,14.008,14.1,13.976,14.029,400000.0
2009-08-18 06:58:00,13.98,14.089,13.979,13.979,400000.0
2009-08-18 06:59:00,14.092,14.132,13.991,14.055,550000.0
2009-08-18 07:00:00,13.999,14.056,13.965,13.965,400000.0
2009-08-18 07:01:00,14.084,14.084,13.981,14.06,550000.0
2009-08-18 07:02:00,14.022,14.022,13.911,13.987,550000.0
2009-08-18 07:03:00,14.001,14.051,13.943,13.984,350000.0
2009-08-18 07:04:00,13.995,14.085,13.964,13.964,550000.0
2009-08-18 07:05:00,14.071,14.074,13.979,14.072,400000.0
2009-08-18 07:06:00,14.082,14.085,14.004,14.004,350000.0
2009-08-18 07:07:00,13.988,14.043,13.925,13.937,400000.0
2009-08-18 07:08:00,14.043,14.095,14.014,14.087,350000.0
2009-08-18 07:09:00,14.044,14.044,13.97,14.044,350000.0
2009-08-18 07:10:00,13.995,14.095,13.952,13.953,1000000.0
2009-08-18 07:11:00,14.087,14.088,13.961,14.042,600000.0
2009-08-18 07:12:00,14.093,14.132,14.007,14.09,800000.0
2009-08-18 07:13:00,14.002,14.081,13.979,14.031,350000.0
2009-08-18 07:14:00,14.07,14.078,14.019,14.021,250000.0
2009-08-18 07:15:00,13.964,14.148,13.964,14.063,350000.0
2009-08-18 07:16:00,14.09,14.09,14.08,14.08,300000.0
2009-08-18 07:17:00,14.081,14.081,13.932,14.07,300000.0
2009-08-18 07:18:00,13.961,14.061,13.961,14.061,350000.0
2009-08-18 07:19:00,14.094,14.106,14.031,14.031,400000.0
2009-08-18 07:20:00,14.052,14.063,13.947,13.984,400000.0
2009-08-18 07:21:00,14.068,14.08,14.012,14.08,250000.0
2009-08-18 07:22:00,13.977,14.055,13.951,14.055,400000.0
2009-08-18 07:23:00,13.965,14.083,13.951,14.054,550000.0
2009-08-18 07:24:00,13.983,14.057,13.917,13.989,450000.0
2009-08-18 07:25:00,13.993,14.067,13.921,14.067,350000.0
2009-08-18 07:26:00,14.078,14.078,13.948,13.948,400000.0
2009-08-18 07:27:00,14.07,14.113,13.982,13.982,550000.0
2009-08-18 07:28:00,14.007,14.112,14.007,14.036,350000.0
2009-08-18 07:29:00,14.051,14.081,13.988,14.028,350000.0
2009-08-18 07:30:00,14.019,14.076,13.912,14.076,350000.0
2009-08-18 07:31:00,14.078,14.082,13.963,13.963,450000.0
2009-08-18 07:32:00,14.017,14.087,13.968,14.087,400000.0
2009-08-18 07:33:00,14.01,14.096,13.956,13.956,450000.0
2009-08-18 07:34:00,14.067,14.067,13.954,14.021,500000.0
2009-08-18 07:35:00,13.985,14.092,13.985,14.058,400000.0
2009-08-18 07:36:00,14.061,14.105,13.98,14.072,400000.0
2009-08-18 07:37:00,14.026,14.043,13.944,13.968,550000.0
2009-08-18 07:38:00,14.026,14.063,13.965,13.965,350000.0
2009-08-18 07:39:00,14.007,14.09,13.978,14.001,450000.0
2009-08-18 07:40:00,13.962,14.069,13.962,13.994,550000.0
2009-08-18 07:41:00,14.021,14.122,13.976,14.091,500000.0
2009-08-18 07:42:00,13.977,14.051,13.953,14.034,350000.0
2009-08-18 07:43:00,14.097,14.097,13.97,14.062,400000.0
2009-08-18 07:44:00,14.041,14.132,13.975,13.975,600000.0
2009-08-18 07:45:00,13.963,14.08,13.929,14.073,1000000.0
2009-08-18 07:46:00,14.048,14.062,13.97,14.014,450000.0
2009-08-18 07:47:00,14.036,14.1,13.985,14.084,450000.0
2009-08-18 07:48:00,14.07,14.07,13.949,13.997,800000.0
2009-08-18 07:49:00,13.995,14.114,13.995,14.071,500000.0
2009-08-18 07:50:00,13.996,14.111,13.976,14.111,900000.0
2009-08-18 07:51:00,14.036,14.101,13.988,13.994,350000.0
2009-08-18 07:52:00,14.008,14.115,13.983,14.044,800000.0
2009-08-18 07:53:00,14.012,14.184,14.012,14.039,850000.0
2009-08-18 07:54:00,14.084,14.168,14.051,14.132,500000.0
2009-08-18 07:55:00,14.077,14.146,14.006,14.012,500000.0
2009-08-18 07:56:00,14.108,14.129,13.981,14.028,800000.0
2009-08-18 07:57:00,14.033,14.115,14.009,14.108,600000.0
2009-08-18 07:58:00,14.054,14.117,14.005,14.03,850000.0
2009-08-18 07:59:00,14.123,14.123,13.988,14.121,350000.0
2009-08-18 08:00:00,14.097,14.12,13.994,14.002,550000.0
2009-08-18 08:01:00,14.139,14.151,14.046,14.128,350000.0
2009-08-18 08:02:00,14.112,14.112,13.994,14.008,450000.0
2009-08-18 08:03:00,14.083,14.11,13.948,14.067,500000.0
2009-08-18 08:04:00,14.085,14.164,14.026,14.074,400000.0
2009-08-18 08:05:00,14.116,14.116,14.012,14.012,400000.0
2009-08-18 08:06:00,14.121,14.136,14.021,14.098,500000.0
2009-08-18 08:07:00,14.014,14.102,13.978,14.022,450000.0
2009-08-18 08:08:00,14.037,14.097,13.986,14.017,400000.0
2009-08-18 08:09:00,13.981,14.077,13.933,14.009,800000.0
2009-08-18 08:10:00,14.004,14.102,13.971,14.096,350000.0
2009-08-18 08:11:00,14.029,14.089,13.995,14.078,500000.0
2009-08-18 08:12:00,14.002,14.099,13.996,14.066,350000.0
2009-08-18 08:13:00,14.008,14.111,13.99,14.108,550000.0
2009-08-18 08:14:00,14.064,14.114,13.997,13.997,500000.0
2009-08-18 08:15:00,14.109,14.109,13.981,14.092,550000.0
2009-08-18 08:16:00,14.095,14.095,13.989,13.996,350000.0
2009-08-18 08:17:00,14.041,14.116,13.989,14.021,500000.0
2009-08-18 08:18:00,14.098,14.098,13.975,13.989,400000.0
2009-08-18 08:19:00,14.061,14.129,14.018,14.018,700000.0
2009-08-18 08:20:00,14.054,14.126,14.024,14.051,500000.0
2009-08-18 08:21:00,14.006,14.122,13.983,14.122,450000.0
2009-08-18 08:22:00,14.097,14.103,14.0,14.0,500000.0
2009-08-18 08:23:00,14.145,14.157,14.039,14.098,550000.0
2009-08-18 08:24:00,14.067,14.109,14.019,14.037,400000.0
2009-08-18 08:25:00,14.029,14.125,13.997,14.065,650000.0
2009-08-18 08:26:00,14.138,14.138,14.0,14.089,400000.0
2009-08-18 08:27:00,14.132,14.132,14.013,14.096,350000.0
2009-08-18 08:28:00,14.054,14.151,13.997,13.998,600000.0
2009-08-18 08:29:00,14.096,14.127,13.994,14.096,750000.0
2009-08-18 08:30:00,13.999,14.104,13.999,14.055,400000.0
2009-08-18 08:31:00,14.029,14.116,14.021,14.037,500000.0
2009-08-18 08:32:00,14.038,14.115,13.944,14.017,500000.0
2009-08-18 08:33:00,14.022,14.12,13.991,14.018,500000.0
2009-08-18 08:34:00,14.068,14.141,14.003,14.003,350000.0
2009-08-18 08:35:00,14.106,14.106,13.922,14.032,550000.0
2009-08-18 08:36:00,13.991,14.115,13.991,14.051,400000.0
2009-08-18 08:37:00,14.005,14.141,14.005,14.041,350000.0
2009-08-18 08:38:00,14.116,14.116,13.997,14.087,400000.0
2009-08-18 08:39:00,14.066,14.074,14.051,14.052,350000.0
2009-08-18 08:40:00,14.072,14.132,14.021,14.066,350000.0
2009-08-18 08:41:00,14.053,14.128,14.005,14.128,350000.0
2009-08-18 08:42:00,14.106,14.135,13.998,14.027,550000.0
2009-08-18 08:43:00,14.003,14.12,14.001,14.12,350000.0
2009-08-18 08:44:00,14.053,14.153,14.025,14.062,550000.0
2009-08-18 08:45:00,14.098,14.129,13.983,14.115,550000.0
2009-08-18 08:46:00,14.11,14.143,13.98,14.042,600000.0
2009-08-18 08:47:00,14.029,14.096,14.005,14.096,350000.0
2009-08-18 08:48:00,14.141,14.141,14.061,14.14,550000.0
2009-08-18 08:49:00,14.088,14.116,13.997,14.116,650000.0
2009-08-18 08:50:00,14.043,14.113,13.977,14.095,500000.0
2009-08-18 08:51:00,14.041,14.12,14.006,14.069,450000.0
2009-08-18 08:52:00,14.141,14.141,14.022,14.045,400000.0
2009-08-18 08:53:00,14.061,14.098,13.982,14.096,400000.0
2009-08-18 08:54:00,13.984,14.119,13.984,14.054,450000.0
2009-08-18 08:55:00,14.059,14.136,13.992,14.092,450000.0
2009-08-18 08:56:00,14.049,14.143,14.046,14.135,350000.0
2009-08-18 08:57:00,14.157,14.196,14.047,14.047,400000.0
2009-08-18 08:58:00,14.115,14.125,13.983,14.122,450000.0
2009-08-18 08:59:00,14.127,14.127,14.058,14.058,350000.0
2009-08-18 09:00:00,14.049,14.169,14.043,14.065,600000.0
2009-08-18 09:01:00,14.123,14.134,14.05,14.075,400000.0
2009-08-18 09:02:00,14.073,14.196,14.038,14.135,700000.0
2009-08-18 09:03:00,14.133,14.133,14.018,14.119,550000.0
2009-08-18 09:04:00,14.036,14.101,14.003,14.007,350000.0
2009-08-18 09:05:00,14.139,14.139,14.021,14.021,750000.0
2009-08-18 09:06:00,14.079,14.132,13.995,14.132,550000.0
2009-08-18 09:07:00,14.048,14.151,14.013,14.038,500000.0
2009-08-18 09:08:00,14.139,14.139,14.017,14.126,550000.0
2009-08-18 09:09:00,14.104,14.157,14.012,14.156,950000.0
2009-08-18 09:10:00,14.073,14.128,13.979,14.056,450000.0
2009-08-18 09:11:00,14.119,14.119,14.01,14.017,550000.0
2009-08-18 09:12:00,14.024,14.122,13.961,14.08,650000.0
2009-08-18 09:13:00,14.08,14.156,14.067,14.106,250000.0
2009-08-18 09:14:00,14.102,14.169,14.03,14.169,350000.0
2009-08-18 09:15:00,14.158,14.207,14.039,14.039,400000.0
2009-08-18 09:16:00,14.153,14.153,14.008,14.098,450000.0
2009-08-18 09:17:00,14.082,14.158,14.034,14.158,400000.0
2009-08-18 09:18:00,14.063,14.183,14.028,14.028,400000.0
2009-08-18 09:19:00,14.077,14.203,14.051,14.163,600000.0
2009-08-18 09:20:00,14.135,14.141,14.004,14.107,650000.0
2009-08-18 09:21:00,14.087,14.141,14.033,14.092,600000.0
2009-08-18 09:22:00,14.166,14.166,14.043,14.125,600000.0
2009-08-18 09:23:00,14.131,14.171,14.045,14.092,600000.0
2009-08-18 09:24:00,14.1,14.142,14.01,14.129,550000.0
2009-08-18 09:25:00,14.065,14.209,14.065,14.142,550000.0
2009-08-18 09:26:00,14.111,14.161,14.022,14.066,600000.0
2009-08-18 09:27:00,14.147,14.192,14.053,14.057,400000.0
2009-08-18 09:28:00,14.059,14.156,14.04,14.04,350000.0
2009-08-18 09:29:00,14.089,14.16,14.051,14.157,450000.0
2009-08-18 09:30:00,14.069,14.149,14.033,14.059,700000.0
2009-08-18 09:31:00,14.054,14.132,14.001,14.015,450000.0
2009-08-18 09:32:00,14.176,14.176,14.089,14.165,350000.0
2009-08-18 09:33:00,14.113,14.136,14.029,14.132,400000.0
2009-08-18 09:34:00,14.145,14.145,13.996,14.056,650000.0
2009-08-18 09:35:00,14.049,14.194,14.049,14.142,550000.0
2009-08-18 09:36:00,14.025,14.144,14.025,14.136,400000.0
2009-08-18 09:37:00,14.096,14.155,14.044,14.044,350000.0
2009-08-18 09:38:00,14.097,14.177,14.04,14.175,400000.0
2009-08-18 09:39:00,14.077,14.157,14.037,14.077,700000.0
2009-08-18 09:40:00,14.054,14.174,14.04,14.04,400000.0
2009-08-18 09:41:00,14.139,14.148,14.032,14.035,400000.0
2009-08-18 09:42:00,14.056,14.174,14.056,14.063,350000.0
2009-08-18 09:43:00,14.057,14.159,14.021,14.1,450000.0
2009-08-18 09:44:00,14.118,14.152,14.082,14.112,600000.0
2009-08-18 09:45:00,14.066,14.213,14.066,14.128,650000.0
2009-08-18 09:46:00,14.064,14.163,14.025,14.068,650000.0
2009-08-18 09:47:00,14.068,14.117,14.03,14.053,400000.0
2009-08-18 09:48:00,14.157,14.157,14.018,14.096,650000.0
2009-08-18 09:49:00,14.045,14.162,14.045,14.113,650000.0
2009-08-18 09:50:00,14.105,14.145,14.029,14.145,450000.0
2009-08-18 09:51:00,14.125,14.162,14.045,14.112,400000.0
2009-08-18 09:52:00,14.114,14.168,14.049,14.151,450000.0
2009-08-18 09:53:00,14.17,14.17,14.16,14.17,450000.0
2009-08-18 09:54:00,14.099,14.137,14.011,14.063,450000.0
2009-08-18 09:55:00,14.118,14.168,14.026,14.115,600000.0
2009-08-18 09:56:00,14.028,14.173,14.025,14.025,550000.0
2009-08-18 09:57:00,14.066,14.161,14.029,14.144,750000.0
2009-08-18 09:58:00,14.126,14.164,14.045,14.108,350000.0
2009-08-18 09:59:00,14.033,14.149,14.029,14.078,650000.0
2009-08-18 10:00:00,14.069,14.173,14.043,14.095,600000.0
2009-08-18 10:01:00,14.078,14.106,14.004,14.014,350000.0
2009-08-18 10:02:00,14.15,14.15,14.02,14.101,400000.0
2009-08-18 10:03:00,14.075,14.157,14.036,14.044,450000.0
2009-08-18 10:04:00,14.126,14.174,14.045,14.157,400000.0
2009-08-18 10:05:00,14.088,14.148,14.043,14.12,450000.0
2009-08-18 10:06:00,14.01,14.159,14.01,14.041,700000.0
2009-08-18 10:07:00,14.127,14.145,14.014,14.142,450000.0
2009-08-18 10:08:00,14.124,14.158,14.05,14.05,500000.0
2009-08-18 10:09:00,14.129,14.138,14.016,14.135,600000.0
2009-08-18 10:10:00,14.029,14.117,13.994,14.095,600000.0
2009-08-18 10:11:00,14.064,14.112,14.032,14.072,400000.0
2009-08-18 10:12:00,14.075,14.188,14.049,14.149,500000.0
2009-08-18 10:13:00,14.059,14.15,13.991,14.15,750000.0
2009-08-18 10:14:00,14.077,14.164,14.077,14.156,400000.0
2009-08-18 10:15:00,14.045,14.165,14.045,14.128,350000.0
2009-08-18 10:16:00,14.155,14.166,14.03,14.163,500000.0
2009-08-18 10:17:00,14.069,14.175,14.069,14.099,350000.0
2009-08-18 10:18:00,14.18,14.18,14.17,14.18,450000.0
2009-08-18 10:19:00,14.169,14.171,14.031,14.168,450000.0
2009-08-18 10:20:00,14.083,14.126,14.038,14.038,550000.0
2009-08-18 10:21:00,14.028,14.142,14.028,14.142,650000.0
2009-08-18 10:22:00,14.18,14.18,14.17,14.17,550000.0
2009-08-18 10:23:00,14.126,14.126,13.984,13.984,550000.0
2009-08-18 10:24:00,14.021,14.205,14.021,14.083,450000.0
2009-08-18 10:25:00,14.069,14.129,14.013,14.106,500000.0
2009-08-18 10:26:00,14.028,14.148,14.026,14.141,350000.0
2009-08-18 10:27:00,14.078,14.111,13.991,13.991,400000.0
2009-08-18 10:28:00,14.16,14.17,14.16,14.16,500000.0
2009-08-18 10:29:00,14.118,14.161,14.013,14.131,500000.0
2009-08-18 10:30:00,14.075,14.127,14.062,14.062,350000.0
2009-08-18 10:31:00,14.013,14.132,13.976,14.103,450000.0
2009-08-18 10:32:00,14.169,14.169,14.029,14.029,400000.0
2009-08-18 10:33:00,14.14,14.14,14.02,14.111,550000.0
2009-08-18 10:34:00,14.158,14.182,14.047,14.069,700000.0
2009-08-18 10:35:00,14.15,14.16,14.15,14.15,450000.0
2009-08-18 10:36:00,14.008,14.129,13.984,14.129,450000.0
2009-08-18 10:37:00,14.101,14.103,13.978,14.052,500000.0
2009-08-18 10:38:00,14.031,14.161,14.031,14.057,400000.0
2009-08-18 10:39:00,14.011,14.122,13.952,13.952,400000.0
2009-08-18 10:40:00,14.038,14.135,13.993,14.026,400000.0
2009-08-18 10:41:00,14.114,14.114,13.971,14.062,350000.0
2009-08-18 10:42:00,14.031,14.12,14.006,14.112,400000.0
2009-08-18 10:43:00,14.098,14.101,13.987,14.075,550000.0
2009-08-18 10:45:00,14.009,14.135,14.009,14.101,350000.0
2009-08-18 10:46:00,14.032,14.18,14.032,14.061,550000.0
2009-08-18 10:47:00,14.095,14.142,14.018,14.139,450000.0
2009-08-18 10:48:00,14.121,14.139,14.041,14.117,450000.0
2009-08-18 10:49:00,14.101,14.137,14.014,14.135,500000.0
2009-08-18 10:50:00,14.11,14.126,14.025,14.033,450000.0
2009-08-18 10:51:00,14.081,14.126,13.988,14.126,450000.0
2009-08-18 10:52:00,14.055,14.161,14.002,14.108,500000.0
2009-08-18 10:53:00,14.095,14.126,14.013,14.104,450000.0
2009-08-18 10:54:00,14.093,14.093,13.982,14.027,550000.0
2009-08-18 10:55:00,13.982,14.129,13.982,14.129,350000.0
2009-08-18 10:56:00,14.102,14.159,14.102,14.144,450000.0
2009-08-18 10:57:00,14.042,14.164,14.028,14.115,350000.0
2009-08-18 10:58:00,14.15,14.15,14.028,14.051,350000.0
2009-08-18 10:59:00,14.133,14.164,14.004,14.004,450000.0
2009-08-18 11:00:00,14.055,14.14,14.004,14.096,350000.0
2009-08-18 11:01:00,14.137,14.214,14.074,14.179,600000.0
2009-08-18 11:02:00,14.079,14.183,14.037,14.128,350000.0
2009-08-18 11:03:00,14.082,14.17,14.054,14.164,550000.0
2009-08-18 11:04:00,14.153,14.153,14.058,14.129,600000.0
2009-08-18 11:05:00,14.064,14.166,14.064,14.148,500000.0
2009-08-18 11:06:00,14.167,14.167,14.025,14.164,500000.0
2009-08-18 11:07:00,14.075,14.201,14.071,14.104,450000.0
2009-08-18 11:08:00,14.114,14.153,14.046,14.077,400000.0
2009-08-18 11:09:00,14.041,14.104,14.015,14.104,400000.0
2009-08-18 11:10:00,14.047,14.172,14.017,14.017,400000.0
2009-08-18 11:11:00,14.015,14.148,14.015,14.112,350000.0
2009-08-18 11:12:00,14.074,14.144,14.041,14.139,450000.0
2009-08-18 11:13:00,14.158,14.158,14.035,14.12,400000.0
2009-08-18 11:14:00,14.036,14.145,14.022,14.073,550000.0
2009-08-18 11:15:00,14.031,14.11,14.0,14.0,350000.0
2009-08-18 11:16:00,14.022,14.116,13.984,14.017,350000.0
2009-08-18 11:17:00,14.116,14.153,14.036,14.041,450000.0
2009-08-18 11:18:00,14.152,14.152,14.015,14.118,400000.0
2009-08-18 11:19:00,14.015,14.126,13.957,14.126,550000.0
2009-08-18 11:20:00,14.007,14.138,14.007,14.125,400000.0
2009-08-18 11:21:00,14.061,14.142,14.061,14.142,550000.0
2009-08-18 11:22:00,14.058,14.146,14.031,14.031,350000.0
2009-08-18 11:23:00,14.078,14.157,14.037,14.046,500000.0
2009-08-18 11:24:00,14.066,14.164,14.056,14.056,450000.0
2009-08-18 11:25:00,14.046,14.145,14.026,14.145,400000.0
2009-08-18 11:26:00,14.122,14.175,14.079,14.104,600000.0
2009-08-18 11:27:00,14.023,14.13,14.023,14.13,500000.0
2009-08-18 11:28:00,14.085,14.116,13.993,13.993,350000.0
2009-08-18 11:29:00,14.093,14.122,13.997,14.003,550000.0
2009-08-18 11:30:00,14.012,14.123,14.012,14.047,450000.0
2009-08-18 11:31:00,14.073,14.168,14.052,14.071,450000.0
2009-08-18 11:32:00,14.036,14.139,14.023,14.049,400000.0
2009-08-18 11:33:00,14.047,14.121,14.025,14.025,500000.0
2009-08-18 11:34:00,14.066,14.095,13.985,14.094,400000.0
2009-08-18 11:35:00,13.992,14.155,13.992,14.082,350000.0
2009-08-18 11:36:00,14.077,14.077,13.943,13.958,550000.0
2009-08-18 11:37:00,14.05,14.104,13.999,14.063,350000.0
2009-08-18 11:38:00,14.043,14.146,13.981,13.988,500000.0
2009-08-18 11:39:00,14.085,14.139,13.995,14.062,400000.0
2009-08-18 11:40:00,14.046,14.138,14.045,14.095,550000.0
2009-08-18 11:41:00,14.068,14.129,13.997,14.023,550000.0
2009-08-18 11:42:00,14.08,14.114,13.977,13.977,500000.0
2009-08-18 11:43:00,14.019,14.146,13.998,14.042,450000.0
2009-08-18 11:44:00,14.08,14.147,13.998,14.097,500000.0
2009-08-18 11:45:00,14.039,14.118,14.004,14.004,350000.0
2009-08-18 11:46:00,14.073,14.103,13.987,14.103,500000.0
2009-08-18 11:47:00,14.029,14.095,13.953,14.094,450000.0
2009-08-18 11:48:00,14.084,14.123,14.012,14.012,350000.0
2009-08-18 11:49:00,13.985,14.096,13.963,13.963,400000.0
2009-08-18 11:50:00,14.018,14.078,13.955,14.078,350000.0
2009-08-18 11:51:00,14.037,14.075,13.965,13.982,400000.0
2009-08-18 11:52:00,13.938,14.086,13.938,14.005,500000.0
2009-08-18 11:53:00,14.11,14.12,14.11,14.11,400000.0
2009-08-18 11:54:00,14.095,14.096,13.968,14.016,400000.0
2009-08-18 11:55:00,14.043,14.107,13.99,14.107,350000.0
2009-08-18 11:56:00,14.013,14.106,13.973,14.07,450000.0
2009-08-18 11:57:00,14.067,14.108,13.989,13.989,550000.0
2009-08-18 11:58:00,14.004,14.114,13.991,14.114,350000.0
2009-08-18 11:59:00,13.997,14.107,13.987,13.987,350000.0
2009-08-18 12:00:00,14.106,14.124,14.031,14.124,550000.0
2009-08-18 12:01:00,14.049,14.081,13.944,13.977,750000.0
2009-08-18 12:02:00,14.105,14.167,14.037,14.054,500000.0
2009-08-18 12:03:00,14.13,14.13,14.13,14.13,400000.0
2009-08-18 12:04:00,14.024,14.08,13.982,14.018,400000.0
2009-08-18 12:05:00,14.085,14.085,13.973,13.973,350000.0
2009-08-18 12:06:00,14.031,14.072,13.964,14.061,500000.0
2009-08-18 12:07:00,14.037,14.111,13.99,14.087,450000.0
2009-08-18 12:08:00,14.017,14.111,14.014,14.081,550000.0
2009-08-18 12:09:00,14.011,14.138,14.011,14.075,500000.0
2009-08-18 12:10:00,14.079,14.112,14.011,14.047,400000.0
2009-08-18 12:11:00,14.029,14.117,13.978,14.0,550000.0
2009-08-18 12:12:00,14.001,14.141,14.001,14.007,350000.0
2009-08-18 12:13:00,14.133,14.133,13.984,14.099,400000.0
2009-08-18 12:14:00,14.031,14.111,13.97,14.111,350000.0
2009-08-18 12:15:00,14.03,14.093,14.021,14.026,400000.0
2009-08-18 12:16:00,14.009,14.05,13.972,13.972,500000.0
2009-08-18 12:17:00,14.001,14.14,14.001,14.081,400000.0
2009-08-18 12:18:00,14.005,14.114,14.003,14.003,500000.0
2009-08-18 12:19:00,14.096,14.159,14.03,14.049,500000.0
2009-08-18 12:20:00,13.987,14.106,13.987,14.086,550000.0
2009-08-18 12:21:00,14.087,14.089,13.932,13.974,600000.0
2009-08-18 12:22:00,14.039,14.084,13.98,13.98,550000.0
2009-08-18 12:23:00,14.018,14.104,14.01,14.016,650000.0
2009-08-18 12:24:00,14.077,14.122,14.028,14.095,600000.0
2009-08-18 12:25:00,14.12,14.13,14.12,14.12,400000.0
2009-08-18 12:26:00,14.102,14.102,13.996,14.04,400000.0
2009-08-18 12:27:00,14.072,14.074,13.977,14.068,350000.0
2009-08-18 12:28:00,14.019,14.139,14.003,14.003,550000.0
2009-08-18 12:29:00,14.014,14.133,14.014,14.132,350000.0
2009-08-18 12:30:00,14.04,14.131,13.994,14.077,500000.0
2009-08-18 12:31:00,14.123,14.123,14.014,14.014,400000.0
2009-08-18 12:32:00,14.13,14.13,14.12,14.12,350000.0
2009-08-18 12:33:00,14.033,14.072,13.966,13.987,350000.0
2009-08-18 12:34:00,14.061,14.099,13.974,13.974,350000.0
2009-08-18 12:35:00,14.081,14.114,13.985,14.047,500000.0
2009-08-18 12:36:00,14.052,14.064,13.992,14.064,350000.0
2009-08-18 12:37:00,14.093,14.119,14.059,14.104,400000.0
2009-08-18 12:38:00,14.021,14.108,14.021,14.075,400000.0
2009-08-18 12:39:00,13.989,14.127,13.989,13.991,550000.0
2009-08-18 12:40:00,14.104,14.104,13.974,14.032,350000.0
2009-08-18 12:41:00,14.109,14.109,13.966,14.041,400000.0
2009-08-18 12:42:00,14.012,14.088,13.989,14.059,550000.0
2009-08-18 12:43:00,14.073,14.073,13.959,14.065,450000.0
2009-08-18 12:44:00,14.012,14.12,13.986,14.019,500000.0
2009-08-18 12:45:00,14.058,14.1,13.951,14.047,400000.0
2009-08-18 12:46:00,13.987,14.058,13.984,13.984,400000.0
2009-08-18 12:47:00,14.015,14.126,13.974,14.081,500000.0
2009-08-18 12:48:00,14.09,14.101,13.975,13.975,450000.0
2009-08-18 12:49:00,14.087,14.091,13.964,14.024,400000.0
2009-08-18 12:50:00,13.987,14.106,13.96,13.96,450000.0
2009-08-18 12:51:00,13.979,14.093,13.979,14.059,350000.0
2009-08-18 12:52:00,13.999,14.1,13.968,14.041,300000.0
2009-08-18 12:53:00,14.009,14.075,13.966,14.016,400000.0
2009-08-18 12:54:00,14.072,14.072,13.97,14.016,550000.0
2009-08-18 12:55:00,13.979,14.089,13.979,14.029,500000.0
2009-08-18 12:56:00,14.076,14.078,13.982,14.078,350000.0
2009-08-18 12:57:00,14.048,14.048,13.933,14.012,350000.0
2009-08-18 12:58:00,13.991,14.076,13.957,14.03,450000.0
2009-08-18 12:59:00,14.068,14.068,13.924,13.967,350000.0
2009-08-18 13:00:00,14.096,14.096,14.028,14.075,350000.0
2009-08-18 13:01:00,14.048,14.108,13.968,14.007,450000.0
2009-08-18 13:02:00,13.963,14.058,13.951,13.994,400000.0
2009-08-18 13:03:00,14.031,14.103,13.917,14.05,600000.0
2009-08-18 13:04:00,13.993,14.03,13.925,14.009,450000.0
2009-08-18 13:05:00,13.944,14.052,13.927,14.047,550000.0
2009-08-18 13:06:00,14.048,14.048,13.913,14.002,450000.0
2009-08-18 13:07:00,13.952,14.027,13.94,13.993,500000.0
2009-08-18 13:08:00,14.035,14.046,13.948,13.968,350000.0
2009-08-18 13:10:00,13.975,14.038,13.933,14.008,400000.0
2009-08-18 13:11:00,13.932,14.02,13.932,14.003,400000.0
2009-08-18 13:12:00,14.032,14.041,13.931,14.029,550000.0
2009-08-18 13:13:00,13.971,14.041,13.923,14.041,450000.0
2009-08-18 13:14:00,13.96,14.001,13.931,14.001,400000.0
2009-08-18 13:15:00,13.946,14.095,13.919,13.991,350000.0
2009-08-18 13:16:00,14.019,14.021,13.91,14.021,350000.0
2009-08-18 13:17:00,13.936,14.051,13.936,14.007,500000.0
2009-08-18 13:18:00,13.999,14.039,13.915,14.039,450000.0
2009-08-18 13:19:00,13.972,14.004,13.869,13.906,550000.0
2009-08-18 13:20:00,13.978,13.998,13.913,13.967,500000.0
2009-08-18 13:21:00,13.954,14.062,13.916,14.045,500000.0
2009-08-18 13:22:00,14.019,14.03,13.889,13.889,450000.0
2009-08-18 13:23:00,13.975,14.011,13.904,14.01,400000.0
2009-08-18 13:24:00,14.006,14.006,13.883,13.987,350000.0
2009-08-18 13:25:00,13.984,14.005,13.919,14.005,350000.0
2009-08-18 13:26:00,13.886,14.032,13.875,13.935,650000.0
2009-08-18 13:27:00,13.966,13.995,13.898,13.958,350000.0
2009-08-18 13:28:00,13.914,14.0,13.869,14.0,400000.0
2009-08-18 13:29:00,14.006,14.033,13.89,13.89,550000.0
2009-08-18 13:30:00,13.959,13.959,13.879,13.887,550000.0
2009-08-18 13:31:00,13.904,14.006,13.885,13.998,450000.0
2009-08-18 13:32:00,13.914,13.977,13.874,13.95,400000.0
2009-08-18 13:33:00,13.948,13.982,13.846,13.948,500000.0
2009-08-18 13:34:00,13.952,13.972,13.883,13.9,450000.0
2009-08-18 13:35:00,13.964,13.986,13.886,13.955,400000.0
2009-08-18 13:36:00,13.905,13.95,13.826,13.944,450000.0
2009-08-18 13:37:00,13.958,13.965,13.862,13.965,400000.0
2009-08-18 13:38:00,13.905,13.992,13.858,13.992,400000.0
2009-08-18 13:39:00,13.955,13.976,13.864,13.956,500000.0
2009-08-18 13:40:00,14.011,14.053,13.852,14.008,700000.0
2009-08-18 13:41:00,13.914,13.96,13.887,13.915,400000.0
2009-08-18 13:42:00,13.956,14.034,13.906,13.906,400000.0
2009-08-18 13:43:00,13.894,13.964,13.875,13.951,400000.0
2009-08-18 13:44:00,13.965,14.0,13.853,13.958,750000.0
2009-08-18 13:45:00,13.959,13.997,13.875,13.889,550000.0
2009-08-18 13:46:00,13.973,13.999,13.858,13.951,450000.0
2009-08-18 13:47:00,13.99,14.024,13.906,14.024,350000.0
2009-08-18 13:48:00,13.913,14.003,13.883,13.923,500000.0
2009-08-18 13:49:00,14.008,14.008,13.863,13.936,400000.0
2009-08-18 13:50:00,13.93,14.011,13.893,14.011,400000.0
2009-08-18 13:51:00,13.985,14.014,13.879,13.922,400000.0
2009-08-18 13:52:00,14.018,14.018,13.895,13.993,350000.0
2009-08-18 13:53:00,13.929,14.033,13.929,14.026,450000.0
2009-08-18 13:54:00,14.026,14.031,13.959,13.959,400000.0
2009-08-18 13:55:00,14.038,14.066,13.931,13.931,400000.0
2009-08-18 13:56:00,13.996,14.0,13.921,13.921,350000.0
2009-08-18 13:57:00,13.983,13.995,13.877,13.995,350000.0
2009-08-18 13:58:00,13.997,14.002,13.895,14.002,400000.0
2009-08-18 13:59:00,13.984,13.984,13.87,13.922,600000.0
2009-08-18 14:00:00,13.99,14.029,13.931,14.029,350000.0
2009-08-18 14:01:00,13.924,14.087,13.924,14.062,750000.0
2009-08-18 14:02:00,13.973,14.031,13.887,14.031,400000.0
2009-08-18 14:03:00,13.998,14.016,13.95,13.953,500000.0
2009-08-18 14:04:00,14.072,14.087,13.975,14.008,350000.0
2009-08-18 14:05:00,14.016,14.044,13.929,13.97,400000.0
2009-08-18 14:06:00,13.936,14.016,13.902,13.935,500000.0
2009-08-18 14:07:00,14.04,14.04,13.918,14.038,350000.0
2009-08-18 14:08:00,14.041,14.041,13.913,13.934,350000.0
2009-08-18 14:09:00,13.909,14.023,13.888,13.947,550000.0
2009-08-18 14:10:00,13.93,14.035,13.93,13.966,350000.0
2009-08-18 14:11:00,13.945,14.064,13.932,14.049,650000.0
2009-08-18 14:12:00,13.957,14.048,13.916,13.916,550000.0
2009-08-18 14:13:00,13.967,14.026,13.924,14.026,400000.0
2009-08-18 14:14:00,14.0,14.027,13.888,13.935,350000.0
2009-08-18 14:15:00,13.991,14.04,13.945,14.007,200000.0
2009-08-18 14:16:00,13.965,14.073,13.899,14.026,750000.0
2009-08-18 14:17:00,13.885,13.973,13.885,13.92,350000.0
2009-08-18 14:18:00,13.962,13.999,13.846,13.846,400000.0
2009-08-18 14:19:00,14.016,14.016,13.95,13.963,400000.0
2009-08-18 14:20:00,13.914,14.002,13.896,13.908,600000.0
2009-08-18 14:21:00,13.867,14.017,13.867,13.981,400000.0
2009-08-18 14:22:00,13.98,14.017,13.925,14.009,350000.0
2009-08-18 14:23:00,13.998,14.022,13.908,13.924,650000.0
2009-08-18 14:24:00,13.921,14.016,13.866,13.979,550000.0
2009-08-18 14:25:00,13.999,13.999,13.839,13.839,700000.0
2009-08-18 14:26:00,13.914,14.011,13.857,13.924,350000.0
2009-08-18 14:27:00,13.833,13.937,13.818,13.931,450000.0
2009-08-18 14:28:00,13.935,13.975,13.862,13.955,400000.0
2009-08-18 14:29:00,13.928,13.928,13.84,13.898,450000.0
2009-08-18 14:30:00,13.884,13.891,13.762,13.829,650000.0
2009-08-18 14:31:00,13.806,13.917,13.752,13.862,350000.0
2009-08-18 14:32:00,13.769,13.847,13.743,13.756,500000.0
2009-08-18 14:33:00,13.785,13.899,13.782,13.808,350000.0
2009-08-18 14:34:00,13.882,13.914,13.786,13.788,450000.0
2009-08-18 14:35:00,13.873,13.877,13.781,13.868,350000.0
2009-08-18 14:36:00,13.823,13.916,13.788,13.868,450000.0
2009-08-18 14:37:00,13.787,13.896,13.756,13.756,550000.0
2009-08-18 14:38:00,13.881,13.9,13.789,13.842,400000.0
2009-08-18 14:39:00,13.843,13.923,13.776,13.798,800000.0
2009-08-18 14:40:00,13.817,13.917,13.791,13.791,700000.0
2009-08-18 14:41:00,13.842,13.905,13.803,13.905,350000.0
2009-08-18 14:42:00,13.853,13.95,13.834,13.935,450000.0
2009-08-18 14:43:00,13.863,13.921,13.784,13.921,500000.0
2009-08-18 14:44:00,13.827,13.897,13.796,13.897,450000.0
2009-08-18 14:45:00,13.884,13.913,13.805,13.832,400000.0
2009-08-18 14:46:00,13.938,13.94,13.796,13.928,400000.0
2009-08-18 14:47:00,13.879,13.931,13.784,13.892,350000.0
2009-08-18 14:48:00,13.893,13.945,13.85,13.914,400000.0
2009-08-18 14:49:00,13.949,13.96,13.807,13.818,500000.0
2009-08-18 14:50:00,13.814,13.922,13.806,13.819,550000.0
2009-08-18 14:51:00,13.909,13.923,13.815,13.879,350000.0
2009-08-18 14:52:00,13.905,13.938,13.799,13.895,400000.0
2009-08-18 14:53:00,13.802,13.898,13.802,13.865,500000.0
2009-08-18 14:54:00,13.912,13.951,13.799,13.838,400000.0
2009-08-18 14:55:00,13.825,13.882,13.762,13.849,450000.0
2009-08-18 14:56:00,13.873,13.888,13.772,13.888,350000.0
2009-08-18 14:57:00,13.813,13.898,13.73,13.78,450000.0
2009-08-18 14:58:00,13.875,13.91,13.797,13.832,550000.0
2009-08-18 14:59:00,13.83,13.894,13.742,13.894,550000.0
2009-08-18 15:00:00,13.873,13.945,13.803,13.844,350000.0
2009-08-18 15:01:00,13.906,13.906,13.764,13.804,400000.0
2009-08-18 15:02:00,13.87,13.93,13.822,13.834,400000.0
2009-08-18 15:03:00,13.886,13.886,13.753,13.867,450000.0
2009-08-18 15:04:00,13.836,13.923,13.767,13.839,400000.0
2009-08-18 15:05:00,13.841,13.888,13.764,13.771,400000.0
2009-08-18 15:06:00,13.839,13.839,13.732,13.737,400000.0
2009-08-18 15:07:00,13.706,13.84,13.689,13.796,350000.0
2009-08-18 15:08:00,13.717,13.832,13.717,13.805,400000.0
2009-08-18 15:09:00,13.762,13.852,13.716,13.837,350000.0
2009-08-18 15:10:00,13.723,13.848,13.712,13.844,550000.0
2009-08-18 15:11:00,13.823,13.823,13.696,13.708,400000.0
2009-08-18 15:12:00,13.809,13.825,13.731,13.764,350000.0
2009-08-18 15:13:00,13.773,13.89,13.751,13.808,400000.0
2009-08-18 15:14:00,13.752,13.856,13.717,13.721,400000.0
2009-08-18 15:15:00,13.868,13.868,13.716,13.773,400000.0
2009-08-18 15:16:00,13.715,13.864,13.715,13.864,350000.0
2009-08-18 15:17:00,13.821,13.878,13.695,13.878,500000.0
2009-08-18 15:18:00,13.815,13.89,13.754,13.89,550000.0
2009-08-18 15:19:00,13.808,13.918,13.762,13.762,450000.0
2009-08-18 15:20:00,13.846,13.853,13.735,13.736,650000.0
2009-08-18 15:21:00,13.785,13.869,13.696,13.864,750000.0
2009-08-18 15:22:00,13.873,13.873,13.732,13.818,400000.0
2009-08-18 15:23:00,13.772,13.836,13.742,13.801,450000.0
2009-08-18 15:24:00,13.797,13.865,13.755,13.775,600000.0
2009-08-18 15:25:00,13.885,13.885,13.774,13.875,500000.0
2009-08-18 15:26:00,13.88,13.9,13.88,13.9,450000.0
2009-08-18 15:27:00,13.847,13.865,13.718,13.718,450000.0
2009-08-18 15:28:00,13.804,13.829,13.768,13.805,350000.0
2009-08-18 15:29:00,13.86,13.86,13.752,13.783,400000.0
2009-08-18 15:30:00,13.793,13.888,13.751,13.809,400000.0
2009-08-18 15:31:00,13.753,13.87,13.745,13.751,350000.0
2009-08-18 15:32:00,13.806,13.883,13.705,13.883,350000.0
2009-08-18 15:33:00,13.845,13.894,13.826,13.874,350000.0
2009-08-18 15:34:00,13.83,13.91,13.826,13.889,450000.0
2009-08-18 15:35:00,13.881,13.912,13.778,13.835,500000.0
2009-08-18 15:36:00,13.883,13.944,13.825,13.944,550000.0
2009-08-18 15:37:00,13.833,13.919,13.767,13.77,400000.0
2009-08-18 15:38:00,13.859,13.903,13.789,13.796,400000.0
2009-08-18 15:39:00,13.853,13.918,13.851,13.916,350000.0
2009-08-18 15:40:00,13.817,13.93,13.817,13.859,550000.0
2009-08-18 15:41:00,13.792,13.914,13.792,13.914,500000.0
2009-08-18 15:42:00,13.873,13.958,13.821,13.823,400000.0
2009-08-18 15:43:00,13.879,13.907,13.764,13.823,350000.0
2009-08-18 15:44:00,13.878,13.93,13.766,13.865,550000.0
2009-08-18 15:45:00,13.758,13.903,13.758,13.818,400000.0
2009-08-18 15:46:00,13.872,13.894,13.762,13.864,350000.0
2009-08-18 15:47:00,13.841,13.884,13.731,13.731,550000.0
2009-08-18 15:48:00,13.729,13.822,13.729,13.774,350000.0
2009-08-18 15:49:00,13.849,13.86,13.794,13.86,350000.0
2009-08-18 15:50:00,13.851,13.888,13.771,13.783,550000.0
2009-08-18 15:51:00,13.756,13.867,13.751,13.858,500000.0
2009-08-18 15:52:00,13.74,13.863,13.728,13.728,350000.0
2009-08-18 15:53:00,13.872,13.88,13.762,13.779,400000.0
2009-08-18 15:54:00,13.865,13.874,13.752,13.814,450000.0
2009-08-18 15:55:00,13.806,13.855,13.703,13.728,350000.0
2009-08-18 15:56:00,13.836,13.861,13.705,13.705,450000.0
2009-08-18 15:57:00,13.715,13.851,13.715,13.786,350000.0
2009-08-18 15:58:00,13.785,13.872,13.743,13.833,350000.0
2009-08-18 15:59:00,13.852,13.853,13.744,13.771,450000.0
2009-08-18 16:00:00,13.706,13.858,13.706,13.839,550000.0
2009-08-18 16:01:00,13.822,13.872,13.777,13.848,450000.0
2009-08-18 16:02:00,13.837,13.85,13.755,13.85,450000.0
2009-08-18 16:03:00,13.862,13.893,13.757,13.893,550000.0
2009-08-18 16:04:00,13.877,13.877,13.769,13.856,500000.0
2009-08-18 16:05:00,13.857,13.894,13.745,13.745,650000.0
2009-08-18 16:06:00,13.766,13.851,13.766,13.792,500000.0
2009-08-18 16:07:00,13.795,13.902,13.733,13.769,350000.0
2009-08-18 16:08:00,13.768,13.886,13.768,13.84,450000.0
2009-08-18 16:09:00,13.785,13.89,13.758,13.89,350000.0
2009-08-18 16:10:00,13.919,13.919,13.792,13.802,350000.0
2009-08-18 16:11:00,13.795,13.884,13.757,13.862,450000.0
2009-08-18 16:12:00,13.872,13.927,13.798,13.844,600000.0
2009-08-18 16:13:00,13.874,13.893,13.764,13.861,450000.0
2009-08-18 16:14:00,13.827,13.923,13.796,13.796,400000.0
2009-08-18 16:15:00,13.911,13.949,13.843,13.949,400000.0
2009-08-18 16:16:00,13.892,13.98,13.827,13.965,550000.0
2009-08-18 16:17:00,13.866,13.97,13.866,13.97,350000.0
2009-08-18 16:18:00,13.97,13.988,13.816,13.988,400000.0
2009-08-18 16:19:00,13.894,14.043,13.894,13.997,500000.0
2009-08-18 16:20:00,13.978,13.994,13.845,13.987,550000.0
2009-08-18 16:21:00,13.901,13.985,13.858,13.985,400000.0
2009-08-18 16:22:00,13.951,13.951,13.838,13.886,450000.0
2009-08-18 16:23:00,13.939,13.98,13.842,13.95,500000.0
2009-08-18 16:24:00,13.886,13.911,13.813,13.911,400000.0
2009-08-18 16:25:00,13.852,13.94,13.818,13.926,350000.0
2009-08-18 16:26:00,13.877,13.959,13.871,13.933,400000.0
2009-08-18 16:27:00,13.903,13.952,13.845,13.952,650000.0
2009-08-18 16:28:00,13.894,13.908,13.796,13.882,550000.0
2009-08-18 16:29:00,13.837,13.913,13.811,13.834,400000.0
2009-08-18 16:30:00,13.931,13.959,13.805,13.832,600000.0
2009-08-18 16:31:00,13.865,13.963,13.806,13.935,350000.0
2009-08-18 16:32:00,13.908,13.96,13.818,13.947,450000.0
2009-08-18 16:33:00,13.874,13.879,13.75,13.879,450000.0
2009-08-18 16:34:00,13.87,13.93,13.827,13.88,350000.0
2009-08-18 16:35:00,13.797,13.858,13.773,13.801,400000.0
2009-08-18 16:36:00,13.812,13.929,13.812,13.892,400000.0
2009-08-18 16:37:00,13.867,13.875,13.786,13.82,500000.0
2009-08-18 16:38:00,13.768,13.942,13.768,13.886,450000.0
2009-08-18 16:39:00,13.905,13.905,13.799,13.881,500000.0
2009-08-18 16:40:00,13.818,13.904,13.818,13.853,450000.0
2009-08-18 16:41:00,13.811,13.913,13.764,13.879,400000.0
2009-08-18 16:42:00,13.884,13.913,13.773,13.897,700000.0
2009-08-18 16:43:00,13.761,13.878,13.761,13.853,400000.0
2009-08-18 16:44:00,13.838,13.864,13.763,13.82,400000.0
2009-08-18 16:45:00,13.794,13.881,13.772,13.881,350000.0
2009-08-18 16:46:00,13.819,13.895,13.81,13.849,500000.0
2009-08-18 16:47:00,13.778,13.881,13.757,13.784,600000.0
2009-08-18 16:48:00,13.857,13.911,13.783,13.88,450000.0
2009-08-18 16:49:00,13.859,13.906,13.768,13.768,450000.0
2009-08-18 16:50:00,13.787,13.896,13.787,13.864,350000.0
2009-08-18 16:51:00,13.848,13.92,13.771,13.778,500000.0
2009-08-18 16:52:00,13.77,13.89,13.762,13.89,350000.0
2009-08-18 16:53:00,13.747,13.874,13.733,13.763,450000.0
2009-08-18 16:54:00,13.86,13.869,13.769,13.836,400000.0
2009-08-18 16:55:00,13.835,13.888,13.774,13.782,500000.0
2009-08-18 16:56:00,13.82,13.9,13.776,13.793,400000.0
2009-08-18 16:57:00,13.895,13.942,13.822,13.885,850000.0
2009-08-18 16:58:00,13.764,13.942,13.764,13.803,450000.0
2009-08-18 16:59:00,13.801,13.889,13.791,13.791,400000.0
2009-08-18 17:00:00,13.811,13.892,13.754,13.871,350000.0
2009-08-18 17:01:00,13.884,13.904,13.79,13.88,400000.0
2009-08-18 17:02:00,13.786,13.889,13.786,13.82,400000.0
2009-08-18 17:03:00,13.876,13.876,13.76,13.849,400000.0
2009-08-18 17:04:00,13.873,13.873,13.74,13.755,400000.0
2009-08-18 17:05:00,13.781,13.859,13.737,13.78,600000.0
2009-08-18 17:06:00,13.84,13.874,13.743,13.846,400000.0
2009-08-18 17:07:00,13.792,13.843,13.724,13.752,550000.0
2009-08-18 17:08:00,13.874,13.88,13.757,13.786,350000.0
2009-08-18 17:09:00,13.875,13.886,13.762,13.877,450000.0
2009-08-18 17:10:00,13.884,13.887,13.802,13.859,400000.0
2009-08-18 17:11:00,13.853,13.918,13.748,13.748,400000.0
2009-08-18 17:12:00,13.776,13.863,13.774,13.853,400000.0
2009-08-18 17:13:00,13.763,13.892,13.75,13.75,600000.0
2009-08-18 17:14:00,13.795,13.893,13.768,13.768,350000.0
2009-08-18 17:15:00,13.765,13.879,13.75,13.879,350000.0
2009-08-18 17:16:00,13.805,13.855,13.73,13.803,500000.0
2009-08-18 17:17:00,13.818,13.873,13.762,13.816,400000.0
2009-08-18 17:18:00,13.849,13.893,13.763,13.823,550000.0
2009-08-18 17:19:00,13.826,13.874,13.725,13.794,550000.0
2009-08-18 17:20:00,13.893,13.893,13.755,13.772,350000.0
2009-08-18 17:21:00,13.861,13.861,13.738,13.794,350000.0
2009-08-18 17:22:00,13.807,13.909,13.785,13.796,450000.0
2009-08-18 17:23:00,13.854,13.921,13.801,13.805,400000.0
2009-08-18 17:24:00,13.808,13.958,13.781,13.895,550000.0
2009-08-18 17:25:00,13.922,13.927,13.811,13.885,450000.0
2009-08-18 17:26:00,13.808,13.923,13.802,13.874,450000.0
2009-08-18 17:27:00,13.916,13.928,13.813,13.882,650000.0
2009-08-18 17:28:00,13.794,13.927,13.794,13.883,350000.0
2009-08-18 17:29:00,13.811,13.91,13.804,13.91,400000.0
2009-08-18 17:30:00,13.823,13.898,13.794,13.879,450000.0
2009-08-18 17:31:00,13.853,13.907,13.782,13.892,600000.0
2009-08-18 17:32:00,13.876,13.937,13.82,13.844,500000.0
2009-08-18 17:33:00,13.877,13.973,13.859,13.89,350000.0
2009-08-18 17:34:00,13.878,13.958,13.826,13.86,400000.0
2009-08-18 17:35:00,13.95,13.971,13.839,13.885,500000.0
2009-08-18 17:36:00,13.843,13.926,13.831,13.926,350000.0
2009-08-18 17:37:00,13.906,13.955,13.841,13.872,350000.0
2009-08-18 17:38:00,13.931,13.971,13.803,13.826,500000.0
2009-08-18 17:39:00,13.906,13.956,13.791,13.956,600000.0
2009-08-18 17:40:00,13.895,13.928,13.816,13.91,550000.0
2009-08-18 17:41:00,13.941,13.941,13.799,13.909,750000.0
2009-08-18 17:42:00,13.934,13.938,13.816,13.867,400000.0
2009-08-18 17:43:00,13.926,13.926,13.785,13.799,450000.0
2009-08-18 17:44:00,13.882,13.966,13.782,13.823,650000.0
2009-08-18 17:45:00,13.848,13.936,13.816,13.845,550000.0
2009-08-18 17:46:00,13.835,13.879,13.777,13.802,350000.0
2009-08-18 17:47:00,13.938,13.95,13.806,13.806,400000.0
2009-08-18 17:48:00,13.811,13.938,13.811,13.938,450000.0
2009-08-18 17:49:00,13.77,13.92,13.77,13.891,650000.0
2009-08-18 17:50:00,13.907,13.927,13.849,13.863,500000.0
2009-08-18 17:51:00,13.908,13.964,13.878,13.943,550000.0
2009-08-18 17:52:00,13.957,13.957,13.824,13.915,450000.0
2009-08-18 17:53:00,13.885,13.927,13.791,13.918,550000.0
2009-08-18 17:54:00,13.876,13.952,13.863,13.889,350000.0
2009-08-18 17:55:00,13.922,13.974,13.858,13.896,550000.0
2009-08-18 17:56:00,13.85,13.951,13.834,13.906,500000.0
2009-08-18 17:57:00,13.884,13.952,13.829,13.952,400000.0
2009-08-18 17:58:00,13.971,13.971,13.841,13.879,400000.0
2009-08-18 17:59:00,13.954,13.959,13.869,13.883,600000.0
2009-08-18 18:00:00,13.87,13.969,13.87,13.873,450000.0
2009-08-18 18:01:00,13.861,13.976,13.861,13.892,400000.0
2009-08-18 18:02:00,13.944,13.944,13.881,13.942,350000.0
2009-08-18 18:03:00,13.962,14.003,13.888,13.959,550000.0
2009-08-18 18:04:00,13.935,13.979,13.832,13.979,450000.0
2009-08-18 18:05:00,13.939,13.968,13.831,13.968,750000.0
2009-08-18 18:06:00,13.966,14.006,13.862,13.92,450000.0
2009-08-18 18:07:00,13.969,14.013,13.869,13.972,400000.0
2009-08-18 18:08:00,14.01,14.01,14.0,14.0,800000.0
2009-08-18 18:09:00,13.978,14.0,13.802,13.85,800000.0
2009-08-18 18:10:00,13.9,13.982,13.836,13.937,400000.0
2009-08-18 18:11:00,13.868,13.967,13.868,13.936,1500000.0
2009-08-18 18:12:00,13.929,13.929,13.861,13.918,400000.0
2009-08-18 18:13:00,13.976,13.987,13.877,13.956,400000.0
2009-08-18 18:14:00,13.869,13.955,13.835,13.955,450000.0
2009-08-18 18:15:00,13.881,13.943,13.845,13.876,2000000.0
2009-08-18 18:16:00,13.916,13.942,13.838,13.838,400000.0
2009-08-18 18:17:00,13.934,13.938,13.84,13.935,350000.0
2009-08-18 18:18:00,13.893,13.957,13.8,13.818,550000.0
2009-08-18 18:19:00,13.904,13.939,13.825,13.825,400000.0
2009-08-18 18:20:00,13.868,13.985,13.868,13.895,550000.0
2009-08-18 18:21:00,13.858,13.906,13.843,13.843,300000.0
2009-08-18 18:22:00,13.97,13.98,13.97,13.98,1600000.0
2009-08-18 18:23:00,13.835,13.886,13.814,13.819,1600000.0
2009-08-18 18:24:00,13.922,13.958,13.824,13.824,1450000.0
2009-08-18 18:25:00,13.815,13.971,13.786,13.811,1950000.0
2009-08-18 18:26:00,13.803,13.887,13.803,13.858,400000.0
2009-08-18 18:27:00,13.823,13.823,13.782,13.814,350000.0
2009-08-18 18:28:00,13.809,13.927,13.756,13.807,450000.0
2009-08-18 18:29:00,13.851,13.927,13.794,13.802,450000.0
2009-08-18 18:30:00,13.814,13.932,13.807,13.836,1400000.0
2009-08-18 18:31:00,13.852,13.935,13.837,13.844,1550000.0
2009-08-18 18:32:00,13.886,13.919,13.806,13.888,400000.0
2009-08-18 18:33:00,13.901,13.901,13.804,13.844,350000.0
2009-08-18 18:34:00,13.91,13.931,13.802,13.85,400000.0
2009-08-18 18:35:00,13.847,13.892,13.796,13.846,1500000.0
2009-08-18 18:36:00,13.887,13.922,13.78,13.922,350000.0
2009-08-18 18:37:00,13.817,13.921,13.765,13.829,500000.0
2009-08-18 18:38:00,13.817,13.893,13.813,13.893,350000.0
2009-08-18 18:39:00,13.875,13.892,13.798,13.848,350000.0
2009-08-18 18:40:00,13.856,13.93,13.825,13.847,1800000.0
2009-08-18 18:41:00,13.847,13.94,13.835,13.876,1650000.0
2009-08-18 18:42:00,13.886,13.896,13.841,13.871,1500000.0
2009-08-18 18:43:00,13.894,13.951,13.812,13.916,1500000.0
2009-08-18 18:44:00,13.876,13.93,13.822,13.898,400000.0
2009-08-18 18:45:00,13.882,13.936,13.825,13.907,350000.0
2009-08-18 18:46:00,13.884,13.927,13.759,13.87,1450000.0
2009-08-18 18:47:00,13.89,13.954,13.816,13.945,550000.0
2009-08-18 18:48:00,13.905,13.94,13.842,13.902,1900000.0
2009-08-18 18:49:00,13.888,13.951,13.836,13.903,450000.0
2009-08-18 18:50:00,13.877,13.948,13.871,13.886,500000.0
2009-08-18 18:51:00,13.849,13.971,13.844,13.846,400000.0
2009-08-18 18:52:00,13.915,13.997,13.833,13.93,500000.0
2009-08-18 18:53:00,13.98,13.98,13.97,13.97,1800000.0
2009-08-18 18:54:00,13.921,13.957,13.87,13.897,1800000.0
2009-08-18 18:55:00,13.853,13.941,13.853,13.898,450000.0
2009-08-18 18:56:00,13.899,13.937,13.831,13.896,1300000.0
2009-08-18 18:57:00,13.826,13.919,13.821,13.839,400000.0
2009-08-18 18:58:00,13.91,13.92,13.842,13.92,1250000.0
2009-08-18 18:59:00,13.885,13.948,13.833,13.928,1500000.0
2009-08-18 19:00:00,13.943,13.943,13.779,13.86,450000.0
2009-08-18 19:01:00,13.859,13.909,13.827,13.848,550000.0
2009-08-18 19:02:00,13.933,13.954,13.832,13.94,500000.0
2009-08-18 19:03:00,13.904,13.919,13.826,13.846,400000.0
2009-08-18 19:04:00,13.926,13.947,13.904,13.904,350000.0
2009-08-18 19:05:00,13.856,13.941,13.802,13.941,400000.0
2009-08-18 19:06:00,13.864,13.973,13.824,13.838,400000.0
2009-08-18 19:07:00,13.959,13.961,13.863,13.909,550000.0
2009-08-18 19:08:00,13.927,13.965,13.85,13.874,350000.0
2009-08-18 19:09:00,13.915,13.915,13.81,13.858,350000.0
2009-08-18 19:10:00,13.957,13.967,13.86,13.888,350000.0
2009-08-18 19:11:00,13.968,13.968,13.825,13.825,500000.0
2009-08-18 19:12:00,13.933,13.98,13.889,13.936,350000.0
2009-08-18 19:13:00,13.934,13.946,13.854,13.946,350000.0
2009-08-18 19:14:00,13.882,13.951,13.866,13.951,350000.0
2009-08-18 19:15:00,13.875,13.962,13.832,13.934,400000.0
2009-08-18 19:16:00,13.98,13.99,13.98,13.99,450000.0
2009-08-18 19:17:00,13.98,13.98,13.98,13.98,450000.0
2009-08-18 19:18:00,13.928,13.948,13.842,13.892,450000.0
2009-08-18 19:19:00,13.938,13.97,13.84,13.97,350000.0
2009-08-18 19:20:00,13.848,13.961,13.848,13.933,400000.0
2009-08-18 19:21:00,13.852,13.978,13.852,13.89,400000.0
2009-08-18 19:22:00,13.95,13.994,13.868,13.939,400000.0
2009-08-18 19:23:00,13.842,13.941,13.842,13.887,400000.0
2009-08-18 19:24:00,13.863,13.997,13.856,13.934,550000.0
2009-08-18 19:25:00,13.866,13.937,13.811,13.811,550000.0
2009-08-18 19:26:00,13.872,13.951,13.815,13.815,450000.0
2009-08-18 19:27:00,13.861,13.898,13.797,13.797,350000.0
2009-08-18 19:28:00,13.884,13.938,13.871,13.912,350000.0
2009-08-18 19:29:00,13.916,13.916,13.784,13.794,500000.0
2009-08-18 19:30:00,13.918,13.918,13.784,13.884,350000.0
2009-08-18 19:31:00,13.87,13.906,13.761,13.906,450000.0
2009-08-18 19:32:00,13.909,13.909,13.753,13.877,350000.0
2009-08-18 19:33:00,13.83,13.849,13.739,13.849,350000.0
2009-08-18 19:34:00,13.873,13.873,13.768,13.782,400000.0
2009-08-18 19:35:00,13.868,13.912,13.77,13.903,550000.0
2009-08-18 19:36:00,13.867,13.9,13.772,13.813,350000.0
2009-08-18 19:37:00,13.831,13.918,13.787,13.892,350000.0
2009-08-18 19:38:00,13.871,13.871,13.737,13.865,400000.0
2009-08-18 19:39:00,13.749,13.897,13.749,13.787,400000.0
2009-08-18 19:40:00,13.781,13.866,13.753,13.866,550000.0
2009-08-18 19:41:00,13.87,13.879,13.754,13.879,550000.0
2009-08-18 19:42:00,13.859,13.859,13.76,13.774,400000.0
2009-08-18 19:43:00,13.839,13.87,13.713,13.87,400000.0
2009-08-18 19:44:00,13.862,13.865,13.766,13.766,400000.0
2009-08-18 19:45:00,13.781,13.873,13.781,13.853,500000.0
2009-08-18 19:46:00,13.791,13.864,13.791,13.853,350000.0
2009-08-18 19:47:00,13.8,13.89,13.8,13.857,350000.0
2009-08-18 19:48:00,13.77,13.919,13.77,13.842,550000.0
2009-08-18 19:49:00,13.849,13.899,13.79,13.87,350000.0
2009-08-18 19:50:00,13.877,13.923,13.801,13.808,550000.0
2009-08-18 19:51:00,13.894,13.896,13.764,13.813,400000.0
2009-08-18 19:52:00,13.799,13.899,13.774,13.898,350000.0
2009-08-18 19:53:00,13.899,13.899,13.841,13.843,400000.0
2009-08-18 19:54:00,13.883,13.899,13.806,13.806,400000.0
2009-08-18 19:55:00,13.776,13.869,13.772,13.862,500000.0
2009-08-18 19:56:00,13.827,13.901,13.766,13.766,500000.0
2009-08-18 19:57:00,13.872,13.899,13.723,13.899,500000.0
2009-08-18 19:58:00,13.9,13.941,13.786,13.835,550000.0
2009-08-18 19:59:00,13.861,13.897,13.775,13.775,350000.0
2009-08-18 20:00:00,13.901,13.901,13.781,13.891,400000.0
2009-08-18 20:01:00,13.915,13.915,13.793,13.835,400000.0
2009-08-18 20:02:00,13.876,13.91,13.78,13.91,450000.0
2009-08-18 20:03:00,13.875,13.918,13.859,13.869,500000.0
2009-08-18 20:04:00,13.845,13.939,13.817,13.934,400000.0
2009-08-18 20:05:00,13.876,13.947,13.793,13.892,550000.0
2009-08-18 20:06:00,13.83,13.957,13.83,13.913,450000.0
2009-08-18 20:07:00,13.827,13.899,13.783,13.865,500000.0
2009-08-18 20:08:00,13.914,13.914,13.785,13.865,300000.0
2009-08-18 20:09:00,13.829,13.893,13.77,13.893,400000.0
2009-08-18 20:10:00,13.898,13.942,13.816,13.908,550000.0
2009-08-18 20:11:00,13.896,13.909,13.781,13.787,500000.0
2009-08-18 20:12:00,13.898,13.921,13.818,13.838,400000.0
2009-08-18 20:13:00,13.937,13.937,13.784,13.928,350000.0
2009-08-18 20:14:00,13.822,13.926,13.822,13.913,250000.0
2009-08-18 20:15:00,13.851,13.931,13.793,13.931,350000.0
2009-08-18 20:16:00,13.86,13.95,13.83,13.909,550000.0
2009-08-18 20:17:00,13.897,13.897,13.781,13.807,500000.0
2009-08-18 20:18:00,13.915,13.956,13.826,13.933,350000.0
2009-08-18 20:19:00,13.88,13.937,13.804,13.858,550000.0
2009-08-18 20:20:00,13.917,13.95,13.796,13.904,400000.0
2009-08-18 20:21:00,13.899,13.924,13.791,13.791,250000.0
2009-08-18 20:22:00,13.888,13.932,13.795,13.824,400000.0
2009-08-18 20:23:00,13.874,13.927,13.775,13.894,400000.0
2009-08-18 20:24:00,13.893,13.911,13.776,13.888,500000.0
2009-08-18 20:25:00,13.806,13.937,13.806,13.821,350000.0
2009-08-18 20:26:00,13.947,13.952,13.785,13.843,550000.0
2009-08-18 20:27:00,13.89,13.907,13.805,13.848,350000.0
2009-08-18 20:28:00,13.927,13.961,13.835,13.84,350000.0
2009-08-18 20:29:00,13.95,13.957,13.828,13.901,350000.0
2009-08-18 20:30:00,13.877,13.967,13.818,13.905,550000.0
2009-08-18 20:31:00,13.884,13.962,13.831,13.942,350000.0
2009-08-18 20:32:00,13.95,13.959,13.813,13.958,550000.0
2009-08-18 20:33:00,13.953,13.953,13.826,13.878,350000.0
2009-08-18 20:34:00,13.905,13.962,13.839,13.933,500000.0
2009-08-18 20:35:00,13.937,13.937,13.82,13.931,450000.0
2009-08-18 20:36:00,13.923,13.947,13.865,13.872,350000.0
2009-08-18 20:37:00,13.927,13.954,13.823,13.851,350000.0
2009-08-18 20:38:00,13.963,13.988,13.855,13.957,500000.0
2009-08-18 20:39:00,13.927,13.939,13.882,13.882,350000.0
2009-08-18 20:40:00,13.921,13.99,13.853,13.865,550000.0
2009-08-18 20:41:00,13.842,13.943,13.786,13.842,450000.0
2009-08-18 20:42:00,13.842,13.93,13.836,13.93,250000.0
2009-08-18 20:43:00,13.817,13.959,13.817,13.844,250000.0
2009-08-18 20:44:00,13.907,13.973,13.86,13.931,350000.0
2009-08-18 20:45:00,13.963,13.963,13.836,13.954,550000.0
2009-08-18 20:46:00,13.831,13.969,13.828,13.957,350000.0
2009-08-18 20:47:00,13.963,13.965,13.842,13.921,350000.0
2009-08-18 20:48:00,13.901,13.942,13.846,13.901,350000.0
2009-08-18 20:49:00,13.978,13.979,13.839,13.899,350000.0
2009-08-18 20:50:00,13.83,13.933,13.83,13.835,350000.0
2009-08-18 20:51:00,13.944,13.944,13.803,13.886,350000.0
2009-08-18 20:52:00,13.83,13.902,13.804,13.804,350000.0
2009-08-18 20:53:00,13.923,13.923,13.8,13.805,350000.0
2009-08-18 20:54:00,13.937,13.967,13.836,13.967,450000.0
2009-08-18 20:55:00,13.831,13.939,13.787,13.939,350000.0
2009-08-18 20:56:00,13.912,13.95,13.831,13.904,450000.0
2009-08-18 20:57:00,13.893,13.932,13.823,13.823,400000.0
2009-08-18 20:58:00,13.816,13.949,13.816,13.926,300000.0
2009-08-18 20:59:00,13.883,13.956,13.808,13.908,450000.0
2009-08-18 21:00:00,13.931,13.955,13.852,13.88,500000.0
2009-08-18 21:01:00,13.896,13.99,13.873,13.873,500000.0
2009-08-18 21:02:00,13.912,13.944,13.841,13.915,350000.0
2009-08-18 21:03:00,13.956,13.97,13.838,13.843,600000.0
2009-08-18 21:04:00,13.872,13.937,13.824,13.937,300000.0
2009-08-18 21:05:00,13.929,13.936,13.748,13.813,500000.0
2009-08-18 21:06:00,13.949,14.029,13.859,13.988,400000.0
2009-08-18 21:07:00,13.884,13.972,13.824,13.824,550000.0
2009-08-18 21:08:00,13.937,13.956,13.814,13.916,350000.0
2009-08-18 21:09:00,13.858,13.974,13.858,13.907,550000.0
2009-08-18 21:10:00,13.924,13.967,13.833,13.936,650000.0
2009-08-18 21:11:00,13.945,13.953,13.821,13.934,450000.0
2009-08-18 21:12:00,13.903,13.988,13.865,13.933,350000.0
2009-08-18 21:13:00,13.926,13.953,13.825,13.918,400000.0
2009-08-18 21:14:00,13.89,13.926,13.8,13.91,400000.0
2009-08-18 21:15:00,13.961,13.961,13.885,13.885,350000.0
2009-08-18 21:16:00,13.969,13.969,13.837,13.921,500000.0
2009-08-18 21:17:00,13.846,13.945,13.799,13.836,500000.0
2009-08-18 21:18:00,13.856,13.924,13.826,13.854,400000.0
2009-08-18 21:19:00,13.815,13.97,13.815,13.929,400000.0
2009-08-18 21:20:00,13.962,13.987,13.846,13.856,850000.0
2009-08-18 21:21:00,13.882,13.945,13.802,13.945,400000.0
2009-08-18 21:22:00,13.934,13.947,13.85,13.85,400000.0
2009-08-18 21:23:00,13.841,13.917,13.841,13.903,400000.0
2009-08-18 21:24:00,13.866,13.942,13.788,13.942,400000.0
2009-08-18 21:25:00,13.908,13.95,13.843,13.947,250000.0
2009-08-18 21:26:00,13.902,13.958,13.843,13.843,450000.0
2009-08-18 21:27:00,13.828,13.958,13.784,13.914,550000.0
2009-08-18 21:28:00,13.866,13.947,13.804,13.947,450000.0
2009-08-18 21:30:00,13.924,13.951,13.818,13.841,600000.0
2009-08-18 21:31:00,13.854,13.954,13.854,13.912,500000.0
2009-08-18 21:32:00,13.935,13.956,13.863,13.956,350000.0
2009-08-18 21:33:00,13.864,13.991,13.864,13.903,400000.0
2009-08-18 21:34:00,13.877,13.966,13.831,13.84,400000.0
2009-08-18 21:36:00,13.867,13.987,13.841,13.938,400000.0
2009-08-18 21:38:00,13.837,13.895,13.837,13.895,350000.0
2009-08-18 21:39:00,13.94,13.95,13.94,13.94,750000.0
2009-08-18 21:40:00,13.915,13.954,13.833,13.954,750000.0
2009-08-18 21:41:00,13.958,13.97,13.856,13.941,350000.0
2009-08-18 21:42:00,13.906,13.94,13.857,13.919,350000.0
2009-08-18 21:43:00,13.93,13.94,13.93,13.94,400000.0
2009-08-18 21:45:00,13.91,13.91,13.782,13.856,400000.0
2009-08-18 21:46:00,13.93,13.94,13.93,13.93,350000.0
2009-08-18 21:47:00,13.83,13.941,13.83,13.941,350000.0
2009-08-18 21:48:00,13.841,13.947,13.816,13.918,400000.0
2009-08-18 21:49:00,13.798,13.906,13.798,13.835,450000.0
2009-08-18 21:50:00,13.908,13.912,13.763,13.81,700000.0
2009-08-18 21:51:00,13.94,13.94,13.93,13.93,450000.0
2009-08-18 21:52:00,13.906,13.943,13.808,13.814,450000.0
2009-08-18 21:53:00,13.92,13.94,13.92,13.94,350000.0
2009-08-18 21:54:00,13.926,13.926,13.82,13.828,350000.0
2009-08-18 21:55:00,13.92,13.92,13.92,13.92,350000.0
2009-08-18 21:57:00,13.936,13.944,13.823,13.832,350000.0
2009-08-18 21:58:00,13.829,13.829,13.823,13.823,100000.0
2009-08-18 21:59:00,13.855,13.939,13.846,13.939,450000.0
2009-08-18 22:00:00,13.839,13.974,13.809,13.887,500000.0
2009-08-18 22:01:00,13.871,13.922,13.802,13.824,350000.0
2009-08-18 22:02:00,13.895,13.944,13.808,13.928,500000.0
2009-08-18 22:03:00,13.831,13.968,13.831,13.853,400000.0
2009-08-18 22:04:00,13.937,13.937,13.778,13.819,500000.0
2009-08-18 22:05:00,13.896,13.914,13.819,13.862,350000.0
2009-08-18 22:06:00,13.848,13.925,13.848,13.925,250000.0
2009-08-18 22:07:00,13.94,13.94,13.93,13.93,450000.0
2009-08-18 22:08:00,13.914,13.969,13.843,13.848,450000.0
2009-08-18 22:09:00,13.94,13.94,13.93,13.94,1100000.0
2009-08-18 22:10:00,13.954,13.996,13.849,13.849,1100000.0
2009-08-18 22:13:00,13.921,13.921,13.809,13.891,250000.0
2009-08-18 22:16:00,13.833,13.929,13.823,13.848,300000.0
2009-08-18 22:17:00,13.94,13.95,13.94,13.95,400000.0
2009-08-18 22:19:00,13.93,13.93,13.93,13.93,400000.0
2009-08-18 22:20:00,13.894,13.988,13.846,13.968,400000.0
2009-08-18 22:21:00,13.93,13.94,13.93,13.93,150000.0
2009-08-18 22:29:00,13.888,13.949,13.882,13.949,150000.0
2009-08-18 22:30:00,13.891,13.918,13.891,13.918,100000.0
2009-08-18 22:31:00,13.92,13.948,13.832,13.907,450000.0
2009-08-18 22:32:00,13.833,13.945,13.833,13.922,300000.0
2009-08-18 22:33:00,13.93,13.94,13.93,13.94,150000.0
2009-08-18 22:34:00,13.911,13.962,13.911,13.962,150000.0
2009-08-18 22:35:00,13.861,13.914,13.83,13.914,300000.0
2009-08-18 22:36:00,13.853,13.936,13.818,13.926,350000.0
2009-08-18 22:37:00,13.913,13.963,13.836,13.963,550000.0
2009-08-18 22:38:00,13.867,13.928,13.829,13.874,350000.0
2009-08-18 22:39:00,13.958,13.974,13.9,13.974,300000.0
2009-08-18 22:40:00,13.858,13.881,13.858,13.881,100000.0
2009-08-18 22:42:00,13.84,13.969,13.84,13.969,350000.0
2009-08-18 22:43:00,13.95,13.96,13.95,13.96,350000.0
2009-08-18 22:44:00,13.97,13.97,13.96,13.97,350000.0
2009-08-18 22:45:00,13.96,13.96,13.95,13.96,350000.0
2009-08-18 22:46:00,13.95,13.96,13.95,13.96,350000.0
2009-08-18 22:47:00,13.95,13.96,13.95,13.95,350000.0
2009-08-18 22:48:00,13.94,13.977,13.843,13.907,350000.0
2009-08-18 22:49:00,13.984,13.984,13.843,13.899,350000.0
2009-08-18 22:50:00,13.971,13.973,13.839,13.839,750000.0
2009-08-18 22:51:00,13.867,13.981,13.867,13.949,350000.0
2009-08-18 22:52:00,13.944,13.944,13.835,13.842,350000.0
2009-08-18 22:55:00,13.911,13.96,13.815,13.96,350000.0
2009-08-18 22:56:00,13.93,13.979,13.871,13.871,400000.0
2009-08-18 22:57:00,13.967,13.984,13.939,13.941,300000.0
2009-08-18 22:58:00,13.873,13.974,13.861,13.861,350000.0
2009-08-18 22:59:00,13.968,13.983,13.925,13.934,550000.0
2009-08-18 23:00:00,13.963,13.963,13.817,13.926,800000.0
2009-08-18 23:01:00,13.88,13.961,13.869,13.869,250000.0
2009-08-18 23:02:00,13.926,13.954,13.845,13.929,350000.0
2009-08-18 23:03:00,13.916,13.916,13.823,13.823,150000.0
2009-08-18 23:04:00,13.936,13.936,13.928,13.928,100000.0
2009-08-18 23:05:00,13.862,13.997,13.862,13.871,350000.0
2009-08-18 23:06:00,13.881,14.016,13.881,13.959,350000.0
2009-08-18 23:07:00,13.971,13.971,13.916,13.96,350000.0
2009-08-18 23:08:00,13.91,13.971,13.848,13.946,950000.0
2009-08-18 23:09:00,13.926,13.964,13.862,13.928,200000.0
2009-08-18 23:10:00,13.905,13.96,13.828,13.858,1050000.0
2009-08-18 23:15:00,13.932,13.964,13.844,13.948,450000.0
2009-08-18 23:16:00,13.97,13.97,13.96,13.96,200000.0
2009-08-18 23:17:00,13.916,13.98,13.87,13.87,200000.0
2009-08-18 23:18:00,13.95,13.95,13.95,13.95,350000.0
2009-08-18 23:19:00,13.96,13.96,13.96,13.96,350000.0
2009-08-18 23:20:00,13.913,13.953,13.829,13.913,350000.0
2009-08-18 23:24:00,13.918,13.963,13.831,13.94,400000.0
2009-08-18 23:26:00,13.934,13.934,13.932,13.932,100000.0
2009-08-18 23:27:00,13.909,13.933,13.909,13.933,100000.0
2009-08-18 23:30:00,13.942,13.948,13.808,13.911,700000.0
2009-08-18 23:31:00,13.836,13.867,13.836,13.865,200000.0
2009-08-18 23:40:00,13.884,13.953,13.812,13.826,1350000.0
2009-08-18 23:43:00,13.843,13.92,13.843,13.92,150000.0
2009-08-18 23:47:00,13.95,13.95,13.95,13.95,1100000.0
2009-08-18 23:49:00,13.96,13.96,13.96,13.96,1100000.0
2009-08-18 23:50:00,13.834,13.954,13.812,13.844,1100000.0
2009-08-18 23:53:00,13.974,13.976,13.964,13.964,150000.0
2009-08-18 23:58:00,13.964,13.964,13.868,13.936,150000.0
2009-08-18 23:59:00,13.919,13.952,13.813,13.94,500000.0
2009-08-19 00:00:00,13.961,13.998,13.834,13.872,1600000.0
2009-08-19 00:01:00,13.946,13.998,13.902,13.955,300000.0
2009-08-19 00:02:00,13.959,13.977,13.877,13.91,450000.0
2009-08-19 00:03:00,13.905,14.014,13.881,13.881,500000.0
2009-08-19 00:04:00,13.98,13.98,13.97,13.98,350000.0
2009-08-19 00:07:00,13.933,13.97,13.866,13.866,350000.0
2009-08-19 00:08:00,13.895,14.001,13.854,13.855,450000.0
2009-08-19 00:09:00,13.96,13.964,13.881,13.964,250000.0
2009-08-19 00:10:00,13.869,13.893,13.768,13.768,800000.0
2009-08-19 00:11:00,13.92,13.997,13.915,13.976,400000.0
2009-08-19 00:12:00,13.874,13.992,13.805,13.992,550000.0
2009-08-19 00:13:00,13.99,14.014,13.867,13.937,550000.0
2009-08-19 00:14:00,13.892,14.03,13.892,14.003,350000.0
2009-08-19 00:15:00,14.002,14.052,13.916,13.951,400000.0
2009-08-19 00:16:00,13.955,14.043,13.927,13.927,400000.0
2009-08-19 00:17:00,13.893,14.035,13.893,14.035,100000.0
2009-08-19 00:18:00,13.977,14.03,13.929,14.03,350000.0
2009-08-19 00:19:00,13.981,14.006,13.875,14.001,400000.0
2009-08-19 00:20:00,13.89,14.02,13.89,14.0,400000.0
2009-08-19 00:21:00,14.01,14.02,14.01,14.02,350000.0
2009-08-19 00:22:00,14.018,14.018,13.898,13.933,350000.0
2009-08-19 00:23:00,13.966,13.994,13.95,13.971,300000.0
2009-08-19 00:24:00,13.997,14.005,13.885,13.911,500000.0
2009-08-19 00:25:00,13.99,14.032,13.897,13.947,350000.0
2009-08-19 00:26:00,13.939,14.019,13.939,13.941,400000.0
2009-08-19 00:27:00,14.004,14.01,13.887,13.887,550000.0
2009-08-19 00:28:00,13.914,14.008,13.914,13.967,300000.0
2009-08-19 00:29:00,14.017,14.017,13.987,13.987,150000.0
2009-08-19 00:30:00,13.918,14.059,13.918,14.009,500000.0
2009-08-19 00:31:00,14.0,14.0,13.99,13.99,400000.0
2009-08-19 00:34:00,13.961,13.988,13.949,13.962,400000.0
2009-08-19 00:35:00,13.956,14.003,13.956,13.968,250000.0
2009-08-19 00:36:00,13.967,13.969,13.844,13.871,500000.0
2009-08-19 00:37:00,13.99,13.99,13.99,13.99,1300000.0
2009-08-19 00:40:00,13.98,14.003,13.841,13.997,1300000.0
2009-08-19 00:41:00,13.977,13.999,13.977,13.981,300000.0
2009-08-19 00:42:00,13.962,13.991,13.856,13.929,550000.0
2009-08-19 00:43:00,14.01,14.02,14.01,14.02,250000.0
2009-08-19 00:46:00,14.015,14.024,13.902,13.999,250000.0
2009-08-19 00:47:00,14.02,14.02,14.01,14.02,550000.0
2009-08-19 00:48:00,14.0,14.0,14.0,14.0,550000.0
2009-08-19 00:49:00,13.934,13.963,13.822,13.939,550000.0
2009-08-19 00:50:00,13.988,13.994,13.858,13.994,550000.0
2009-08-19 00:51:00,14.014,14.07,13.923,13.923,600000.0
2009-08-19 00:58:00,14.03,14.03,14.03,14.03,400000.0
2009-08-19 00:59:00,13.993,14.008,13.953,14.003,400000.0
2009-08-19 01:00:00,14.036,14.042,13.897,13.999,1050000.0
2009-08-19 01:01:00,13.927,14.056,13.902,14.025,350000.0
2009-08-19 01:06:00,13.931,13.992,13.931,13.992,150000.0
2009-08-19 01:07:00,13.999,14.057,13.899,14.003,900000.0
2009-08-19 01:08:00,14.0,14.01,14.0,14.0,350000.0
2009-08-19 01:09:00,13.889,14.006,13.889,13.903,350000.0
2009-08-19 01:10:00,13.89,13.966,13.833,13.897,650000.0
2009-08-19 01:11:00,13.967,13.975,13.876,13.876,400000.0
2009-08-19 01:12:00,13.971,13.971,13.845,13.845,400000.0
2009-08-19 01:14:00,13.978,14.018,13.978,14.018,200000.0
2009-08-19 01:15:00,13.86,13.99,13.86,13.99,350000.0
2009-08-19 01:16:00,13.981,14.016,13.975,14.008,400000.0
2009-08-19 01:17:00,14.01,14.01,14.0,14.0,250000.0
2009-08-19 01:18:00,13.912,14.012,13.912,13.942,250000.0
2009-08-19 01:19:00,13.99,13.994,13.895,13.895,350000.0
2009-08-19 01:20:00,13.985,14.016,13.893,14.016,750000.0
2009-08-19 01:21:00,13.889,14.026,13.889,13.97,450000.0
2009-08-19 01:22:00,14.0,14.01,14.0,14.01,400000.0
2009-08-19 01:23:00,13.99,13.99,13.99,13.99,400000.0
2009-08-19 01:25:00,13.877,14.012,13.852,13.985,400000.0
2009-08-19 01:26:00,13.913,13.991,13.844,13.911,350000.0
2009-08-19 01:27:00,13.923,14.008,13.847,13.887,500000.0
2009-08-19 01:28:00,13.987,13.991,13.847,13.915,300000.0
2009-08-19 01:29:00,13.981,14.003,13.864,13.97,400000.0
2009-08-19 01:30:00,13.966,13.966,13.848,13.916,600000.0
2009-08-19 01:32:00,13.96,13.972,13.879,13.972,400000.0
2009-08-19 01:33:00,14.01,14.01,14.0,14.01,400000.0
2009-08-19 01:34:00,14.0,14.0,14.0,14.0,400000.0
2009-08-19 01:35:00,13.948,14.016,13.868,13.988,400000.0
2009-08-19 01:36:00,14.0,14.0,13.99,13.99,200000.0
2009-08-19 01:37:00,13.969,14.002,13.944,13.944,200000.0
2009-08-19 01:38:00,13.964,13.964,13.823,13.928,350000.0
2009-08-19 01:40:00,13.922,13.974,13.88,13.916,700000.0
2009-08-19 01:41:00,13.963,13.989,13.889,13.955,400000.0
2009-08-19 01:42:00,13.959,14.025,13.912,13.928,550000.0
2009-08-19 01:43:00,13.976,14.003,13.868,13.963,700000.0
2009-08-19 01:44:00,13.868,13.98,13.795,13.98,700000.0
2009-08-19 01:45:00,13.839,13.967,13.831,13.967,800000.0
2009-08-19 01:46:00,14.0,14.0,13.99,14.0,850000.0
2009-08-19 01:47:00,13.927,13.996,13.907,13.996,850000.0
2009-08-19 01:48:00,13.992,14.025,13.906,13.91,500000.0
2009-08-19 01:49:00,14.0,14.01,14.0,14.0,500000.0
2009-08-19 01:50:00,13.956,13.991,13.862,13.991,500000.0
2009-08-19 01:52:00,13.976,14.019,13.92,13.975,400000.0
2009-08-19 01:53:00,14.023,14.023,13.964,13.985,400000.0
2009-08-19 01:54:00,13.946,13.988,13.873,13.971,500000.0
2009-08-19 01:55:00,13.977,13.979,13.865,13.979,600000.0
2009-08-19 01:56:00,14.009,14.057,13.962,13.962,450000.0
2009-08-19 01:58:00,14.03,14.064,13.977,14.008,500000.0
2009-08-19 01:59:00,14.03,14.04,14.03,14.04,350000.0
2009-08-19 02:00:00,14.03,14.04,14.02,14.04,350000.0
2009-08-19 02:01:00,13.976,14.024,13.91,13.91,350000.0
2009-08-19 02:02:00,14.009,14.034,13.9,13.939,350000.0
2009-08-19 02:03:00,14.03,14.04,14.02,14.02,750000.0
2009-08-19 02:04:00,14.03,14.03,14.03,14.03,750000.0
2009-08-19 02:05:00,14.015,14.015,13.861,13.89,750000.0
2009-08-19 02:06:00,14.038,14.104,13.938,13.938,800000.0
2009-08-19 02:07:00,14.001,14.058,14.001,14.031,500000.0
2009-08-19 02:08:00,14.05,14.05,13.902,14.011,150000.0
2009-08-19 02:09:00,14.048,14.065,13.93,14.053,850000.0
2009-08-19 02:10:00,14.058,14.062,14.01,14.021,400000.0
2009-08-19 02:11:00,14.05,14.058,13.958,13.958,400000.0
2009-08-19 02:12:00,13.991,14.033,13.89,14.02,400000.0
2009-08-19 02:13:00,14.021,14.042,13.915,14.042,250000.0
2009-08-19 02:14:00,13.92,14.062,13.92,14.0,400000.0
2009-08-19 02:15:00,14.013,14.024,13.94,13.991,250000.0
2009-08-19 02:16:00,13.904,14.025,13.904,13.996,450000.0
2009-08-19 02:17:00,14.064,14.118,13.958,13.966,1050000.0
2009-08-19 02:18:00,14.063,14.092,13.957,13.977,750000.0
2009-08-19 02:19:00,14.05,14.05,14.04,14.05,500000.0
2009-08-19 02:20:00,13.985,14.044,13.901,14.044,500000.0
2009-08-19 02:21:00,14.029,14.069,13.978,14.046,500000.0
2009-08-19 02:22:00,14.054,14.12,14.025,14.076,550000.0
2009-08-19 02:23:00,14.043,14.065,13.941,13.968,400000.0
2009-08-19 02:24:00,14.079,14.109,13.978,14.03,500000.0
2009-08-19 02:25:00,14.07,14.097,13.945,14.053,450000.0
2009-08-19 02:26:00,14.08,14.086,13.959,14.025,300000.0
2009-08-19 02:27:00,14.086,14.089,13.961,14.078,750000.0
2009-08-19 02:28:00,13.969,14.081,13.969,14.081,450000.0
2009-08-19 02:29:00,14.086,14.099,13.969,14.099,400000.0
2009-08-19 02:30:00,13.962,14.145,13.962,14.117,550000.0
2009-08-19 02:31:00,14.084,14.09,13.951,13.976,950000.0
2009-08-19 02:32:00,14.074,14.119,14.003,14.003,300000.0
2009-08-19 02:33:00,14.053,14.065,13.943,14.065,550000.0
2009-08-19 02:34:00,14.081,14.121,13.992,14.007,450000.0
2009-08-19 02:35:00,14.062,14.143,14.023,14.116,550000.0
2009-08-19 02:36:00,13.998,14.153,13.971,14.039,550000.0
2009-08-19 02:37:00,14.088,14.088,13.949,13.997,400000.0
2009-08-19 02:38:00,14.009,14.173,14.009,14.051,300000.0
2009-08-19 02:39:00,14.006,14.129,14.006,14.095,450000.0
2009-08-19 02:40:00,14.006,14.107,13.986,14.019,350000.0
2009-08-19 02:41:00,14.117,14.117,13.968,14.045,750000.0
2009-08-19 02:42:00,13.984,14.082,13.96,13.982,400000.0
2009-08-19 02:43:00,13.99,14.134,13.984,14.047,650000.0
2009-08-19 02:44:00,14.018,14.105,14.018,14.077,250000.0
2009-08-19 02:45:00,14.053,14.077,13.992,13.992,350000.0
2009-08-19 02:47:00,14.058,14.133,14.038,14.044,550000.0
2009-08-19 02:48:00,14.094,14.094,13.97,13.97,950000.0
2009-08-19 02:49:00,14.082,14.125,13.971,14.125,900000.0
2009-08-19 02:50:00,13.976,14.09,13.976,14.04,900000.0
2009-08-19 02:51:00,14.113,14.113,13.982,14.06,1000000.0
2009-08-19 02:52:00,14.076,14.111,13.997,14.108,450000.0
2009-08-19 02:53:00,14.051,14.051,13.922,13.937,650000.0
2009-08-19 02:54:00,14.07,14.08,14.07,14.08,500000.0
2009-08-19 03:00:00,14.066,14.084,13.948,14.078,500000.0
2009-08-19 03:01:00,13.991,14.09,13.991,14.071,350000.0
2009-08-19 03:02:00,14.08,14.09,14.08,14.08,400000.0
2009-08-19 03:03:00,14.068,14.098,14.067,14.083,400000.0
2009-08-19 03:04:00,14.095,14.102,14.001,14.072,400000.0
2009-08-19 03:05:00,14.09,14.09,14.07,14.07,700000.0
2009-08-19 03:06:00,14.08,14.08,14.07,14.08,700000.0
2009-08-19 03:07:00,14.078,14.132,13.981,14.022,700000.0
2009-08-19 03:08:00,14.002,14.094,13.981,14.072,450000.0
2009-08-19 03:09:00,13.991,14.095,13.991,14.072,800000.0
2009-08-19 03:10:00,14.073,14.073,13.939,13.964,350000.0
2009-08-19 03:11:00,14.058,14.093,14.016,14.083,500000.0
2009-08-19 03:12:00,14.037,14.102,13.908,14.049,500000.0
2009-08-19 03:13:00,13.968,14.121,13.968,14.017,650000.0
2009-08-19 03:14:00,13.978,14.085,13.944,14.002,450000.0
2009-08-19 03:15:00,13.986,14.086,13.986,14.036,600000.0
2009-08-19 03:16:00,13.969,14.085,13.963,13.963,600000.0
2009-08-19 03:17:00,14.026,14.033,13.915,13.934,650000.0
2009-08-19 03:18:00,13.982,14.07,13.943,14.014,600000.0
2009-08-19 03:19:00,13.951,14.055,13.926,13.993,750000.0
2009-08-19 03:20:00,13.96,14.026,13.96,14.026,250000.0
2009-08-19 03:21:00,13.98,14.063,13.98,14.059,350000.0
2009-08-19 03:22:00,14.038,14.063,13.951,14.063,450000.0
2009-08-19 03:23:00,14.025,14.053,13.922,13.944,450000.0
2009-08-19 03:24:00,14.056,14.056,13.931,14.023,500000.0
2009-08-19 03:25:00,14.051,14.065,13.931,14.06,450000.0
2009-08-19 03:26:00,14.036,14.036,13.888,13.993,450000.0
2009-08-19 03:27:00,14.039,14.039,13.875,13.998,800000.0
2009-08-19 03:29:00,13.952,14.036,13.883,14.036,1000000.0
2009-08-19 03:30:00,13.957,14.063,13.952,14.063,350000.0
2009-08-19 03:31:00,13.978,14.077,13.977,14.064,350000.0
2009-08-19 03:32:00,14.051,14.051,13.937,14.012,400000.0
2009-08-19 03:33:00,14.024,14.055,13.959,14.055,400000.0
2009-08-19 03:34:00,14.029,14.029,13.982,13.982,150000.0
2009-08-19 03:35:00,14.019,14.028,13.964,13.977,300000.0
2009-08-19 03:36:00,14.033,14.077,13.975,13.975,200000.0
2009-08-19 03:37:00,14.043,14.08,13.954,14.079,650000.0
2009-08-19 03:38:00,14.04,14.105,13.974,14.013,1100000.0
2009-08-19 03:39:00,14.033,14.033,13.921,13.921,650000.0
2009-08-19 03:40:00,13.984,14.059,13.941,14.059,300000.0
2009-08-19 03:41:00,14.052,14.057,13.975,14.057,300000.0
2009-08-19 03:42:00,13.898,14.031,13.879,14.031,300000.0
2009-08-19 03:43:00,13.98,14.051,13.98,14.051,100000.0
2009-08-19 03:44:00,13.994,14.06,13.975,14.06,300000.0
2009-08-19 03:45:00,13.959,14.041,13.917,13.917,400000.0
2009-08-19 03:46:00,13.977,14.054,13.943,13.967,250000.0
2009-08-19 03:47:00,13.964,14.066,13.941,13.944,550000.0
2009-08-19 03:48:00,13.942,14.068,13.942,14.055,500000.0
2009-08-19 03:49:00,14.046,14.059,13.97,13.99,600000.0
2009-08-19 03:50:00,14.039,14.046,13.905,13.954,650000.0
2009-08-19 03:51:00,14.043,14.107,13.946,14.026,550000.0
2009-08-19 03:52:00,14.035,14.041,13.969,14.004,350000.0
2009-08-19 03:53:00,14.0,14.104,13.967,14.05,750000.0
2009-08-19 03:54:00,13.953,14.04,13.953,13.976,550000.0
2009-08-19 03:55:00,13.975,14.067,13.933,13.989,800000.0
2009-08-19 03:56:00,13.951,14.06,13.932,14.055,500000.0
2009-08-19 03:57:00,14.02,14.049,13.901,14.009,1000000.0
2009-08-19 03:58:00,14.065,14.078,13.951,14.041,850000.0
2009-08-19 03:59:00,14.07,14.11,13.96,14.01,650000.0
2009-08-19 04:00:00,13.982,14.041,13.895,13.916,550000.0
2009-08-19 04:01:00,13.91,14.032,13.883,13.904,400000.0
2009-08-19 04:02:00,14.027,14.066,13.907,14.017,400000.0
2009-08-19 04:03:00,14.05,14.05,14.04,14.04,500000.0
2009-08-19 04:04:00,13.926,14.063,13.926,13.938,500000.0
2009-08-19 04:05:00,14.01,14.075,13.93,13.948,850000.0
2009-08-19 04:06:00,13.93,14.025,13.928,13.947,550000.0
2009-08-19 04:07:00,14.024,14.067,13.932,14.045,600000.0
2009-08-19 04:08:00,14.064,14.064,13.954,14.016,400000.0
2009-08-19 04:09:00,14.051,14.065,13.921,14.004,1250000.0
2009-08-19 04:10:00,13.946,14.043,13.906,13.906,450000.0
2009-08-19 04:11:00,13.91,14.055,13.91,14.055,400000.0
2009-08-19 04:12:00,14.023,14.024,13.943,14.024,150000.0
2009-08-19 04:13:00,13.969,13.969,13.969,13.969,50000.0
2009-08-19 04:15:00,14.05,14.05,13.958,14.028,150000.0
2009-08-19 04:16:00,13.962,14.066,13.962,14.066,150000.0
2009-08-19 04:17:00,13.98,14.046,13.938,14.035,400000.0
2009-08-19 04:18:00,14.005,14.04,13.932,14.038,300000.0
2009-08-19 04:19:00,14.015,14.053,13.927,13.927,600000.0
2009-08-19 04:20:00,13.967,13.974,13.938,13.938,150000.0
2009-08-19 04:21:00,14.032,14.042,13.912,14.033,500000.0
2009-08-19 04:22:00,13.993,13.993,13.894,13.894,250000.0
2009-08-19 04:23:00,14.015,14.037,13.927,14.035,400000.0
2009-08-19 04:24:00,14.02,14.03,14.02,14.03,400000.0
2009-08-19 04:25:00,13.984,14.053,13.904,14.053,400000.0
2009-08-19 04:27:00,13.974,14.043,13.894,14.043,400000.0
2009-08-19 04:29:00,14.019,14.076,13.966,13.969,500000.0
2009-08-19 04:30:00,14.045,14.049,13.922,13.922,450000.0
2009-08-19 04:31:00,14.008,14.025,13.961,13.999,250000.0
2009-08-19 04:32:00,13.985,14.099,13.96,14.054,550000.0
2009-08-19 04:33:00,13.966,14.076,13.966,14.036,250000.0
2009-08-19 04:34:00,14.04,14.04,14.03,14.03,200000.0
2009-08-19 04:35:00,14.062,14.062,13.954,13.954,200000.0
2009-08-19 04:36:00,13.973,14.058,13.946,13.946,350000.0
2009-08-19 04:37:00,14.034,14.063,13.943,14.063,350000.0
2009-08-19 04:38:00,14.04,14.066,13.978,14.046,350000.0
2009-08-19 04:39:00,14.054,14.107,13.964,14.0,750000.0
2009-08-19 04:40:00,13.979,14.034,13.979,14.034,100000.0
2009-08-19 04:41:00,13.912,14.006,13.912,13.955,150000.0
2009-08-19 04:42:00,13.977,14.073,13.948,14.043,500000.0
2009-08-19 04:43:00,14.031,14.059,14.031,14.059,100000.0
2009-08-19 04:44:00,13.964,14.082,13.958,13.968,850000.0
2009-08-19 04:45:00,13.949,14.054,13.928,14.035,600000.0
2009-08-19 04:46:00,14.055,14.079,13.949,13.964,550000.0
2009-08-19 04:48:00,14.051,14.051,13.935,14.02,450000.0
2009-08-19 04:49:00,14.034,14.034,13.907,13.967,550000.0
2009-08-19 04:50:00,13.966,14.027,13.938,13.938,450000.0
2009-08-19 04:51:00,13.966,14.043,13.937,13.937,200000.0
2009-08-19 04:52:00,14.05,14.05,14.04,14.04,450000.0
2009-08-19 04:53:00,14.003,14.032,13.954,14.014,450000.0
2009-08-19 04:54:00,13.95,13.967,13.937,13.937,150000.0
2009-08-19 04:56:00,14.021,14.021,13.994,14.016,250000.0
2009-08-19 04:57:00,14.027,14.074,13.984,13.984,350000.0
2009-08-19 04:59:00,14.041,14.062,13.943,14.05,600000.0
2009-08-19 05:00:00,14.042,14.044,13.953,14.014,450000.0
2009-08-19 05:01:00,14.021,14.056,13.917,13.936,500000.0
2009-08-19 05:02:00,14.069,14.103,13.973,14.069,700000.0
2009-08-19 05:03:00,13.992,14.069,13.992,13.999,350000.0
2009-08-19 05:04:00,14.021,14.037,13.94,13.956,400000.0
2009-08-19 05:05:00,14.039,14.039,13.955,13.955,100000.0
2009-08-19 05:06:00,14.008,14.009,13.857,13.9,400000.0
2009-08-19 05:07:00,14.037,14.037,13.914,13.997,350000.0
2009-08-19 05:08:00,13.953,14.043,13.9,13.981,650000.0
2009-08-19 05:09:00,14.002,14.04,13.888,13.942,1000000.0
2009-08-19 05:10:00,14.036,14.049,13.91,13.977,450000.0
2009-08-19 05:11:00,14.015,14.027,13.861,14.027,350000.0
2009-08-19 05:12:00,13.88,14.0,13.843,14.0,700000.0
2009-08-19 05:13:00,14.007,14.007,13.886,13.908,550000.0
2009-08-19 05:14:00,13.988,14.035,13.9,13.942,500000.0
2009-08-19 05:15:00,14.001,14.03,13.92,13.991,400000.0
2009-08-19 05:16:00,13.913,14.014,13.913,13.943,350000.0
2009-08-19 05:17:00,14.002,14.002,13.922,13.966,350000.0
2009-08-19 05:18:00,13.953,14.024,13.896,13.926,650000.0
2009-08-19 05:19:00,13.955,14.046,13.883,13.883,700000.0
2009-08-19 05:20:00,13.901,14.052,13.901,13.941,500000.0
2009-08-19 05:21:00,14.025,14.034,13.908,13.943,550000.0
2009-08-19 05:23:00,13.902,14.007,13.899,13.929,400000.0
2009-08-19 05:24:00,13.896,13.987,13.851,13.987,400000.0
2009-08-19 05:25:00,13.885,14.016,13.885,14.007,350000.0
2009-08-19 05:26:00,14.016,14.051,13.884,13.884,500000.0
2009-08-19 05:27:00,13.894,13.949,13.894,13.895,250000.0
2009-08-19 05:28:00,13.943,13.982,13.845,13.869,300000.0
2009-08-19 05:29:00,13.927,14.016,13.899,14.011,400000.0
2009-08-19 05:30:00,13.999,14.003,13.876,14.003,150000.0
2009-08-19 05:31:00,14.007,14.007,13.869,13.94,400000.0
2009-08-19 05:32:00,13.881,14.004,13.881,13.883,350000.0
2009-08-19 05:33:00,13.985,13.985,13.853,13.962,400000.0
2009-08-19 05:34:00,13.875,14.003,13.87,13.929,350000.0
2009-08-19 05:35:00,14.003,14.006,13.87,14.006,400000.0
2009-08-19 05:36:00,14.001,14.002,14.001,14.002,100000.0
2009-08-19 05:37:00,13.886,13.992,13.886,13.93,400000.0
2009-08-19 05:38:00,13.881,13.93,13.868,13.93,300000.0
2009-08-19 05:40:00,13.942,14.039,13.88,14.018,400000.0
2009-08-19 05:41:00,13.98,13.99,13.98,13.99,200000.0
2009-08-19 05:42:00,13.974,13.989,13.855,13.989,200000.0
2009-08-19 05:43:00,13.931,13.961,13.862,13.961,350000.0
2009-08-19 05:44:00,13.906,13.991,13.864,13.96,550000.0
2009-08-19 05:45:00,13.875,14.063,13.875,13.915,950000.0
2009-08-19 05:46:00,13.989,13.996,13.864,13.888,450000.0
2009-08-19 05:47:00,13.895,14.001,13.871,13.871,350000.0
2009-08-19 05:48:00,13.966,13.991,13.894,13.945,350000.0
2009-08-19 05:49:00,13.944,13.997,13.884,13.997,400000.0
2009-08-19 05:50:00,13.99,13.994,13.921,13.99,500000.0
2009-08-19 05:51:00,13.969,13.998,13.969,13.998,100000.0
2009-08-19 05:53:00,13.885,13.957,13.838,13.957,500000.0
2009-08-19 05:54:00,13.888,13.888,13.888,13.888,50000.0
2009-08-19 05:56:00,13.913,13.988,13.858,13.947,400000.0
2009-08-19 05:57:00,13.91,13.976,13.884,13.974,400000.0
2009-08-19 05:58:00,13.945,13.986,13.846,13.984,400000.0
2009-08-19 05:59:00,13.945,13.991,13.896,13.966,400000.0
2009-08-19 06:00:00,13.946,13.946,13.844,13.923,400000.0
2009-08-19 06:01:00,13.934,14.009,13.878,13.933,550000.0
2009-08-19 06:02:00,13.987,13.987,13.987,13.987,50000.0
2009-08-19 06:03:00,13.978,13.988,13.858,13.898,900000.0
2009-08-19 06:04:00,13.87,13.98,13.87,13.918,350000.0
2009-08-19 06:05:00,13.841,13.929,13.832,13.832,400000.0
2009-08-19 06:06:00,14.0,14.01,14.0,14.0,350000.0
2009-08-19 06:07:00,13.862,13.968,13.834,13.893,350000.0
2009-08-19 06:08:00,14.0,14.01,14.0,14.0,350000.0
2009-08-19 06:10:00,13.917,13.997,13.868,13.868,350000.0
2009-08-19 06:11:00,13.956,13.979,13.851,13.957,450000.0
2009-08-19 06:13:00,13.948,13.998,13.886,13.973,550000.0
2009-08-19 06:14:00,14.0,14.0,14.0,14.0,500000.0
2009-08-19 06:15:00,13.982,13.995,13.891,13.909,500000.0
2009-08-19 06:16:00,13.842,14.009,13.842,13.884,450000.0
2009-08-19 06:17:00,13.858,13.982,13.858,13.9,300000.0
2009-08-19 06:18:00,13.985,14.002,13.86,13.995,450000.0
2009-08-19 06:19:00,13.906,14.0,13.872,14.0,350000.0
2009-08-19 06:20:00,13.899,14.039,13.899,13.965,450000.0
2009-08-19 06:21:00,13.977,14.051,13.896,14.027,350000.0
2009-08-19 06:22:00,13.99,14.035,13.925,14.035,350000.0
2009-08-19 06:23:00,13.918,14.036,13.9,13.9,450000.0
2009-08-19 06:24:00,13.909,13.98,13.853,13.853,550000.0
2009-08-19 06:25:00,13.975,13.976,13.848,13.976,450000.0
2009-08-19 06:26:00,13.906,13.996,13.879,13.955,350000.0
2009-08-19 06:27:00,13.926,14.009,13.876,13.931,400000.0
2009-08-19 06:28:00,13.985,14.004,13.872,14.002,700000.0
2009-08-19 06:29:00,13.972,13.972,13.844,13.844,300000.0
2009-08-19 06:30:00,13.992,14.0,13.858,13.858,550000.0
2009-08-19 06:31:00,13.982,13.982,13.825,13.972,350000.0
2009-08-19 06:32:00,13.899,13.981,13.858,13.906,300000.0
2009-08-19 06:33:00,13.979,13.979,13.883,13.964,350000.0
2009-08-19 06:34:00,13.928,13.965,13.828,13.901,350000.0
2009-08-19 06:35:00,13.911,13.927,13.821,13.833,250000.0
2009-08-19 06:36:00,13.879,14.0,13.879,13.97,600000.0
2009-08-19 06:37:00,13.863,13.977,13.853,13.898,450000.0
2009-08-19 06:38:00,13.905,13.938,13.829,13.904,450000.0
2009-08-19 06:39:00,13.949,13.981,13.831,13.981,400000.0
2009-08-19 06:40:00,13.924,13.924,13.837,13.923,350000.0
2009-08-19 06:41:00,13.854,13.955,13.854,13.948,450000.0
2009-08-19 06:42:00,13.861,13.984,13.861,13.9,800000.0
2009-08-19 06:43:00,13.831,13.951,13.82,13.951,550000.0
2009-08-19 06:44:00,13.935,13.97,13.837,13.924,450000.0
2009-08-19 06:45:00,13.886,13.993,13.832,13.832,400000.0
2009-08-19 06:46:00,13.936,13.981,13.868,13.868,400000.0
2009-08-19 06:47:00,13.876,13.969,13.847,13.874,350000.0
2009-08-19 06:48:00,13.864,13.997,13.864,13.909,350000.0
2009-08-19 06:49:00,13.902,14.023,13.902,13.992,350000.0
2009-08-19 06:50:00,13.88,14.003,13.877,13.919,350000.0
2009-08-19 06:51:00,13.989,13.992,13.901,13.984,350000.0
2009-08-19 06:52:00,13.884,13.884,13.884,13.884,50000.0
2009-08-19 06:53:00,13.991,13.991,13.846,13.98,350000.0
2009-08-19 06:54:00,13.963,13.963,13.847,13.946,400000.0
2009-08-19 06:55:00,13.889,14.003,13.882,13.904,400000.0
2009-08-19 06:56:00,13.924,14.015,13.849,13.96,450000.0
2009-08-19 06:57:00,13.907,13.987,13.877,13.923,400000.0
2009-08-19 06:58:00,13.849,13.95,13.841,13.845,400000.0
2009-08-19 06:59:00,13.993,14.013,13.862,13.966,550000.0
2009-08-19 07:00:00,13.905,13.972,13.874,13.874,400000.0
2009-08-19 07:01:00,13.955,13.958,13.827,13.958,550000.0
2009-08-19 07:02:00,13.942,13.992,13.872,13.914,550000.0
2009-08-19 07:03:00,13.918,13.988,13.866,13.898,350000.0
2009-08-19 07:04:00,13.914,13.986,13.878,13.878,550000.0
2009-08-19 07:05:00,13.978,13.989,13.892,13.983,400000.0
2009-08-19 07:06:00,13.964,13.964,13.871,13.876,350000.0
2009-08-19 07:07:00,13.909,14.008,13.859,13.859,400000.0
2009-08-19 07:08:00,13.99,13.99,13.99,13.99,1000000.0
2009-08-19 07:10:00,13.878,13.981,13.841,13.841,1000000.0
2009-08-19 07:11:00,13.964,13.964,13.82,13.917,600000.0
2009-08-19 07:12:00,13.939,13.939,13.818,13.934,800000.0
2009-08-19 07:13:00,13.98,13.99,13.98,13.99,250000.0
2009-08-19 07:14:00,13.958,13.974,13.914,13.915,250000.0
2009-08-19 07:15:00,13.821,13.973,13.821,13.916,350000.0
2009-08-19 07:16:00,13.961,13.961,13.815,13.952,550000.0
2009-08-19 07:17:00,13.957,13.986,13.832,13.959,500000.0
2009-08-19 07:18:00,13.831,13.93,13.831,13.93,350000.0
2009-08-19 07:19:00,13.923,13.923,13.828,13.848,400000.0
2009-08-19 07:20:00,13.926,13.944,13.85,13.896,350000.0
2009-08-19 07:21:00,13.902,13.939,13.833,13.899,550000.0
2009-08-19 07:22:00,13.825,13.903,13.781,13.894,400000.0
2009-08-19 07:23:00,13.863,13.962,13.833,13.905,550000.0
2009-08-19 07:24:00,13.881,13.954,13.817,13.86,450000.0
2009-08-19 07:25:00,13.834,13.922,13.769,13.922,350000.0
2009-08-19 07:26:00,13.892,13.92,13.779,13.779,400000.0
2009-08-19 07:27:00,13.857,13.878,13.741,13.741,550000.0
2009-08-19 07:28:00,13.833,13.884,13.728,13.881,500000.0
2009-08-19 07:29:00,13.857,13.865,13.772,13.82,350000.0
2009-08-19 07:30:00,13.884,13.924,13.788,13.9,400000.0
2009-08-19 07:31:00,13.89,13.898,13.764,13.764,450000.0
2009-08-19 07:32:00,13.8,13.875,13.759,13.875,400000.0
2009-08-19 07:33:00,13.799,13.896,13.76,13.76,450000.0
2009-08-19 07:34:00,13.862,13.88,13.764,13.818,500000.0
2009-08-19 07:35:00,13.776,13.885,13.776,13.843,400000.0
2009-08-19 07:36:00,13.821,13.855,13.785,13.794,350000.0
2009-08-19 07:37:00,13.796,13.811,13.717,13.739,550000.0
2009-08-19 07:38:00,13.86,13.86,13.718,13.809,550000.0
2009-08-19 07:39:00,13.799,13.877,13.783,13.788,450000.0
2009-08-19 07:40:00,13.756,13.872,13.756,13.757,550000.0
2009-08-19 07:41:00,13.776,13.856,13.694,13.856,500000.0
2009-08-19 07:42:00,13.745,13.819,13.72,13.795,350000.0
2009-08-19 07:43:00,13.847,13.847,13.732,13.834,400000.0
2009-08-19 07:44:00,13.78,13.836,13.713,13.713,600000.0
2009-08-19 07:45:00,13.739,13.879,13.739,13.845,1000000.0
2009-08-19 07:46:00,13.799,13.817,13.726,13.773,450000.0
2009-08-19 07:47:00,13.77,13.832,13.721,13.807,450000.0
2009-08-19 07:48:00,13.811,13.811,13.698,13.731,800000.0
2009-08-19 07:49:00,13.69,13.812,13.69,13.781,500000.0
2009-08-19 07:50:00,13.723,13.831,13.711,13.821,900000.0
2009-08-19 07:51:00,13.769,13.818,13.709,13.709,350000.0
2009-08-19 07:52:00,13.703,13.82,13.68,13.73,800000.0
2009-08-19 07:53:00,13.662,13.792,13.662,13.695,850000.0
2009-08-19 07:54:00,13.776,13.84,13.751,13.816,500000.0
2009-08-19 07:55:00,13.751,13.808,13.695,13.695,500000.0
2009-08-19 07:56:00,13.79,13.828,13.675,13.742,800000.0
2009-08-19 07:57:00,13.719,13.82,13.701,13.787,600000.0
2009-08-19 07:58:00,13.743,13.818,13.706,13.746,850000.0
2009-08-19 07:59:00,13.803,13.805,13.66,13.805,350000.0
2009-08-19 08:00:00,13.815,13.836,13.724,13.724,550000.0
2009-08-19 08:01:00,13.82,13.82,13.704,13.805,350000.0
2009-08-19 08:02:00,13.835,13.835,13.737,13.737,450000.0
2009-08-19 08:03:00,13.805,13.834,13.726,13.801,500000.0
2009-08-19 08:04:00,13.79,13.85,13.732,13.769,400000.0
2009-08-19 08:05:00,13.821,13.821,13.714,13.714,400000.0
2009-08-19 08:06:00,13.832,13.84,13.723,13.84,500000.0
2009-08-19 08:07:00,13.772,13.854,13.742,13.75,450000.0
2009-08-19 08:08:00,13.76,13.841,13.7,13.745,400000.0
2009-08-19 08:09:00,13.734,13.86,13.706,13.734,800000.0
2009-08-19 08:10:00,13.733,13.823,13.712,13.808,350000.0
2009-08-19 08:11:00,13.751,13.828,13.728,13.799,500000.0
2009-08-19 08:12:00,13.706,13.818,13.696,13.783,350000.0
2009-08-19 08:13:00,13.695,13.807,13.63,13.807,550000.0
2009-08-19 08:14:00,13.776,13.833,13.697,13.697,500000.0
2009-08-19 08:15:00,13.833,13.889,13.733,13.813,550000.0
2009-08-19 08:16:00,13.797,13.797,13.703,13.706,350000.0
2009-08-19 08:17:00,13.723,13.815,13.675,13.709,500000.0
2009-08-19 08:18:00,13.78,13.821,13.695,13.695,400000.0
2009-08-19 08:19:00,13.738,13.8,13.686,13.686,700000.0
2009-08-19 08:20:00,13.734,13.822,13.713,13.735,500000.0
2009-08-19 08:21:00,13.711,13.831,13.709,13.823,450000.0
2009-08-19 08:22:00,13.773,13.773,13.675,13.675,500000.0
2009-08-19 08:23:00,13.809,13.838,13.708,13.761,550000.0
2009-08-19 08:24:00,13.716,13.758,13.666,13.684,400000.0
2009-08-19 08:25:00,13.746,13.87,13.708,13.741,650000.0
2009-08-19 08:26:00,13.803,13.803,13.68,13.778,400000.0
2009-08-19 08:27:00,13.772,13.804,13.724,13.724,350000.0
2009-08-19 08:28:00,13.736,13.851,13.683,13.683,600000.0
2009-08-19 08:29:00,13.759,13.784,13.651,13.754,750000.0
2009-08-19 08:30:00,13.649,13.749,13.649,13.71,400000.0
2009-08-19 08:31:00,13.686,13.766,13.672,13.682,500000.0
2009-08-19 08:32:00,13.686,13.745,13.632,13.694,500000.0
2009-08-19 08:33:00,13.698,13.773,13.663,13.695,500000.0
2009-08-19 08:34:00,13.737,13.778,13.671,13.671,350000.0
2009-08-19 08:35:00,13.788,13.806,13.687,13.735,550000.0
2009-08-19 08:36:00,13.657,13.796,13.657,13.701,400000.0
2009-08-19 08:37:00,13.678,13.777,13.671,13.693,350000.0
2009-08-19 08:38:00,13.779,13.779,13.662,13.72,400000.0
2009-08-19 08:39:00,13.706,13.706,13.682,13.683,350000.0
2009-08-19 08:40:00,13.734,13.773,13.658,13.704,350000.0
2009-08-19 08:41:00,13.665,13.742,13.596,13.742,350000.0
2009-08-19 08:42:00,13.719,13.747,13.607,13.633,550000.0
2009-08-19 08:43:00,13.632,13.738,13.632,13.738,350000.0
2009-08-19 08:44:00,13.662,13.716,13.603,13.636,550000.0
2009-08-19 08:45:00,13.709,13.81,13.648,13.728,550000.0
2009-08-19 08:46:00,13.718,13.73,13.561,13.609,600000.0
2009-08-19 08:47:00,13.61,13.694,13.608,13.686,350000.0
2009-08-19 08:48:00,13.711,13.711,13.6,13.7,550000.0
2009-08-19 08:49:00,13.649,13.695,13.572,13.695,650000.0
2009-08-19 08:50:00,13.661,13.71,13.567,13.674,500000.0
2009-08-19 08:51:00,13.637,13.711,13.581,13.654,450000.0
2009-08-19 08:52:00,13.715,13.715,13.58,13.625,400000.0
2009-08-19 08:53:00,13.654,13.684,13.572,13.684,400000.0
2009-08-19 08:54:00,13.605,13.741,13.605,13.662,450000.0
2009-08-19 08:55:00,13.667,13.751,13.61,13.702,450000.0
2009-08-19 08:56:00,13.653,13.731,13.637,13.731,350000.0
2009-08-19 08:57:00,13.734,13.734,13.606,13.606,400000.0
2009-08-19 08:58:00,13.743,13.786,13.627,13.758,450000.0
2009-08-19 08:59:00,13.732,13.732,13.651,13.657,350000.0
2009-08-19 09:00:00,13.66,13.747,13.642,13.691,600000.0
2009-08-19 09:01:00,13.733,13.742,13.675,13.705,400000.0
2009-08-19 09:02:00,13.665,13.781,13.645,13.753,700000.0
2009-08-19 09:03:00,13.757,13.757,13.642,13.742,550000.0
2009-08-19 09:04:00,13.668,13.746,13.638,13.638,350000.0
2009-08-19 09:05:00,13.748,13.748,13.622,13.622,750000.0
2009-08-19 09:06:00,13.714,13.776,13.64,13.776,550000.0
2009-08-19 09:07:00,13.654,13.745,13.633,13.662,500000.0
2009-08-19 09:08:00,13.766,13.809,13.659,13.764,550000.0
2009-08-19 09:09:00,13.707,13.761,13.629,13.758,950000.0
2009-08-19 09:10:00,13.692,13.744,13.596,13.68,450000.0
2009-08-19 09:11:00,13.73,13.731,13.598,13.629,550000.0
2009-08-19 09:12:00,13.627,13.735,13.586,13.702,650000.0
2009-08-19 09:13:00,13.688,13.767,13.656,13.716,400000.0
2009-08-19 09:14:00,13.702,13.757,13.629,13.757,350000.0
2009-08-19 09:15:00,13.709,13.724,13.609,13.609,400000.0
2009-08-19 09:16:00,13.756,13.775,13.646,13.649,450000.0
2009-08-19 09:17:00,13.669,13.742,13.615,13.742,400000.0
2009-08-19 09:18:00,13.626,13.735,13.598,13.598,400000.0
2009-08-19 09:19:00,13.63,13.727,13.585,13.717,600000.0
2009-08-19 09:20:00,13.729,13.815,13.662,13.727,650000.0
2009-08-19 09:21:00,13.692,13.748,13.637,13.669,600000.0
2009-08-19 09:22:00,13.74,13.746,13.634,13.703,600000.0
2009-08-19 09:23:00,13.701,13.765,13.613,13.647,600000.0
2009-08-19 09:24:00,13.679,13.74,13.609,13.717,550000.0
2009-08-19 09:25:00,13.633,13.807,13.633,13.727,550000.0
2009-08-19 09:26:00,13.697,13.782,13.628,13.658,600000.0
2009-08-19 09:27:00,13.731,13.777,13.631,13.631,400000.0
2009-08-19 09:28:00,13.653,13.761,13.629,13.629,350000.0
2009-08-19 09:29:00,13.677,13.765,13.645,13.741,450000.0
2009-08-19 09:30:00,13.682,13.772,13.656,13.664,700000.0
2009-08-19 09:31:00,13.622,13.719,13.59,13.592,450000.0
2009-08-19 09:32:00,13.73,13.73,13.658,13.7,350000.0
2009-08-19 09:33:00,13.656,13.697,13.612,13.697,400000.0
2009-08-19 09:34:00,13.724,13.724,13.589,13.613,650000.0
2009-08-19 09:35:00,13.581,13.707,13.581,13.669,550000.0
2009-08-19 09:36:00,13.57,13.692,13.57,13.683,400000.0
2009-08-19 09:37:00,13.645,13.705,13.594,13.594,350000.0
2009-08-19 09:38:00,13.627,13.715,13.559,13.715,400000.0
2009-08-19 09:39:00,13.656,13.747,13.615,13.643,700000.0
2009-08-19 09:40:00,13.598,13.72,13.587,13.587,400000.0
2009-08-19 09:41:00,13.685,13.703,13.58,13.58,400000.0
2009-08-19 09:42:00,13.578,13.686,13.57,13.578,350000.0
2009-08-19 09:43:00,13.597,13.703,13.597,13.676,450000.0
2009-08-19 09:44:00,13.672,13.719,13.64,13.665,600000.0
2009-08-19 09:45:00,13.713,13.735,13.605,13.7,650000.0
2009-08-19 09:46:00,13.622,13.739,13.591,13.64,650000.0
2009-08-19 09:47:00,13.64,13.69,13.591,13.591,400000.0
2009-08-19 09:48:00,13.719,13.73,13.592,13.664,650000.0
2009-08-19 09:49:00,13.617,13.755,13.617,13.692,650000.0
2009-08-19 09:50:00,13.681,13.746,13.627,13.734,450000.0
2009-08-19 09:51:00,13.685,13.721,13.585,13.666,400000.0
2009-08-19 09:52:00,13.649,13.709,13.586,13.702,450000.0
2009-08-19 09:53:00,13.673,13.694,13.541,13.63,500000.0
2009-08-19 09:54:00,13.648,13.684,13.564,13.624,450000.0
2009-08-19 09:55:00,13.651,13.714,13.584,13.662,600000.0
2009-08-19 09:56:00,13.576,13.65,13.522,13.522,550000.0
2009-08-19 09:57:00,13.565,13.703,13.532,13.64,750000.0
2009-08-19 09:58:00,13.598,13.69,13.529,13.597,350000.0
2009-08-19 09:59:00,13.513,13.662,13.513,13.553,650000.0
2009-08-19 10:00:00,13.553,13.662,13.489,13.557,600000.0
2009-08-19 10:01:00,13.554,13.583,13.476,13.476,350000.0
2009-08-19 10:02:00,13.577,13.607,13.469,13.548,400000.0
2009-08-19 10:03:00,13.522,13.582,13.464,13.47,400000.0
2009-08-19 10:04:00,13.536,13.576,13.442,13.562,400000.0
2009-08-19 10:05:00,13.48,13.542,13.447,13.504,450000.0
2009-08-19 10:06:00,13.374,13.54,13.374,13.423,700000.0
2009-08-19 10:07:00,13.517,13.575,13.447,13.567,450000.0
2009-08-19 10:08:00,13.523,13.544,13.434,13.46,500000.0
2009-08-19 10:09:00,13.556,13.586,13.471,13.568,600000.0
2009-08-19 10:10:00,13.488,13.586,13.46,13.556,600000.0
2009-08-19 10:11:00,13.508,13.561,13.467,13.512,400000.0
2009-08-19 10:12:00,13.52,13.628,13.495,13.596,500000.0
2009-08-19 10:13:00,13.514,13.61,13.46,13.61,750000.0
2009-08-19 10:14:00,13.521,13.605,13.518,13.605,400000.0
2009-08-19 10:15:00,13.474,13.596,13.474,13.578,350000.0
2009-08-19 10:16:00,13.621,13.647,13.498,13.623,500000.0
2009-08-19 10:17:00,13.509,13.608,13.509,13.531,350000.0
2009-08-19 10:18:00,13.545,13.649,13.539,13.582,550000.0
2009-08-19 10:19:00,13.607,13.611,13.474,13.602,450000.0
2009-08-19 10:20:00,13.525,13.56,13.486,13.51,550000.0
2009-08-19 10:21:00,13.46,13.575,13.46,13.575,650000.0
2009-08-19 10:22:00,13.568,13.603,13.494,13.557,400000.0
2009-08-19 10:23:00,13.569,13.594,13.473,13.473,550000.0
2009-08-19 10:24:00,13.455,13.591,13.455,13.475,450000.0
2009-08-19 10:25:00,13.49,13.563,13.435,13.514,500000.0
2009-08-19 10:26:00,13.442,13.567,13.442,13.554,350000.0
2009-08-19 10:27:00,13.498,13.526,13.424,13.424,400000.0
2009-08-19 10:28:00,13.476,13.598,13.476,13.527,350000.0
2009-08-19 10:29:00,13.542,13.58,13.443,13.549,500000.0
2009-08-19 10:30:00,13.492,13.55,13.476,13.476,350000.0
2009-08-19 10:31:00,13.481,13.624,13.469,13.564,450000.0
2009-08-19 10:32:00,13.577,13.577,13.433,13.433,400000.0
2009-08-19 10:33:00,13.536,13.546,13.42,13.536,550000.0
2009-08-19 10:34:00,13.57,13.582,13.439,13.493,700000.0
2009-08-19 10:35:00,13.547,13.575,13.478,13.572,350000.0
2009-08-19 10:36:00,13.442,13.571,13.407,13.571,450000.0
2009-08-19 10:37:00,13.568,13.608,13.469,13.508,500000.0
2009-08-19 10:38:00,13.484,13.599,13.484,13.505,400000.0
2009-08-19 10:39:00,13.485,13.597,13.449,13.453,400000.0
2009-08-19 10:40:00,13.498,13.592,13.453,13.495,400000.0
2009-08-19 10:41:00,13.591,13.591,13.453,13.549,350000.0
2009-08-19 10:42:00,13.549,13.634,13.537,13.615,400000.0
2009-08-19 10:43:00,13.588,13.639,13.497,13.581,550000.0
2009-08-19 10:44:00,13.524,13.561,13.437,13.549,550000.0
2009-08-19 10:45:00,13.473,13.61,13.473,13.564,350000.0
2009-08-19 10:46:00,13.512,13.623,13.512,13.534,550000.0
2009-08-19 10:47:00,13.562,13.602,13.473,13.602,450000.0
2009-08-19 10:48:00,13.599,13.617,13.519,13.592,450000.0
2009-08-19 10:49:00,13.55,13.577,13.437,13.577,500000.0
2009-08-19 10:50:00,13.561,13.609,13.509,13.509,450000.0
2009-08-19 10:51:00,13.537,13.568,13.443,13.568,450000.0
2009-08-19 10:52:00,13.527,13.607,13.483,13.562,500000.0
2009-08-19 10:53:00,13.571,13.601,13.495,13.572,450000.0
2009-08-19 10:54:00,13.582,13.594,13.52,13.525,550000.0
2009-08-19 10:55:00,13.461,13.652,13.461,13.63,350000.0
2009-08-19 10:56:00,13.559,13.612,13.551,13.612,450000.0
2009-08-19 10:57:00,13.5,13.609,13.474,13.559,350000.0
2009-08-19 10:58:00,13.611,13.611,13.483,13.523,350000.0
2009-08-19 10:59:00,13.62,13.628,13.496,13.496,450000.0
2009-08-19 11:00:00,13.528,13.604,13.466,13.516,350000.0
2009-08-19 11:01:00,13.546,13.63,13.486,13.61,600000.0
2009-08-19 11:02:00,13.52,13.614,13.474,13.583,350000.0
2009-08-19 11:03:00,13.535,13.626,13.513,13.621,550000.0
2009-08-19 11:04:00,13.603,13.603,13.486,13.567,600000.0
2009-08-19 11:05:00,13.534,13.637,13.534,13.607,500000.0
2009-08-19 11:06:00,13.627,13.627,13.501,13.623,500000.0
2009-08-19 11:07:00,13.524,13.623,13.479,13.528,450000.0
2009-08-19 11:08:00,13.569,13.61,13.494,13.54,400000.0
2009-08-19 11:09:00,13.505,13.585,13.467,13.585,400000.0
2009-08-19 11:10:00,13.522,13.626,13.497,13.497,400000.0
2009-08-19 11:11:00,13.496,13.629,13.496,13.592,350000.0
2009-08-19 11:12:00,13.57,13.639,13.527,13.604,450000.0
2009-08-19 11:13:00,13.622,13.622,13.479,13.58,400000.0
2009-08-19 11:14:00,13.505,13.648,13.491,13.536,550000.0
2009-08-19 11:15:00,13.521,13.611,13.493,13.493,350000.0
2009-08-19 11:16:00,13.544,13.634,13.467,13.492,350000.0
2009-08-19 11:17:00,13.612,13.62,13.52,13.538,450000.0
2009-08-19 11:18:00,13.638,13.643,13.523,13.623,400000.0
2009-08-19 11:19:00,13.514,13.63,13.489,13.63,550000.0
2009-08-19 11:20:00,13.464,13.598,13.464,13.598,400000.0
2009-08-19 11:21:00,13.527,13.623,13.524,13.623,550000.0
2009-08-19 11:22:00,13.537,13.625,13.514,13.526,350000.0
2009-08-19 11:23:00,13.552,13.628,13.497,13.52,500000.0
2009-08-19 11:24:00,13.52,13.614,13.519,13.519,450000.0
2009-08-19 11:25:00,13.64,13.65,13.64,13.65,600000.0
2009-08-19 11:26:00,13.611,13.654,13.555,13.596,600000.0
2009-08-19 11:27:00,13.526,13.649,13.526,13.649,500000.0
2009-08-19 11:28:00,13.596,13.614,13.505,13.505,350000.0
2009-08-19 11:29:00,13.59,13.619,13.492,13.504,550000.0
2009-08-19 11:30:00,13.517,13.622,13.517,13.548,450000.0
2009-08-19 11:31:00,13.547,13.634,13.521,13.55,450000.0
2009-08-19 11:32:00,13.498,13.611,13.489,13.536,400000.0
2009-08-19 11:33:00,13.533,13.625,13.533,13.537,500000.0
2009-08-19 11:34:00,13.565,13.595,13.485,13.588,400000.0
2009-08-19 11:35:00,13.52,13.659,13.52,13.577,350000.0
2009-08-19 11:36:00,13.588,13.638,13.487,13.487,550000.0
2009-08-19 11:37:00,13.579,13.639,13.535,13.596,350000.0
2009-08-19 11:38:00,13.576,13.684,13.527,13.534,500000.0
2009-08-19 11:39:00,13.605,13.645,13.504,13.579,400000.0
2009-08-19 11:40:00,13.56,13.639,13.557,13.615,550000.0
2009-08-19 11:41:00,13.575,13.634,13.489,13.53,550000.0
2009-08-19 11:42:00,13.603,13.634,13.502,13.502,500000.0
2009-08-19 11:43:00,13.536,13.62,13.512,13.531,450000.0
2009-08-19 11:44:00,13.612,13.639,13.535,13.625,500000.0
2009-08-19 11:45:00,13.563,13.642,13.547,13.547,350000.0
2009-08-19 11:46:00,13.621,13.656,13.536,13.656,500000.0
2009-08-19 11:47:00,13.58,13.658,13.528,13.658,450000.0
2009-08-19 11:48:00,13.61,13.653,13.525,13.532,350000.0
2009-08-19 11:49:00,13.565,13.678,13.545,13.545,400000.0
2009-08-19 11:50:00,13.59,13.657,13.533,13.657,350000.0
2009-08-19 11:51:00,13.68,13.69,13.68,13.69,500000.0
2009-08-19 11:52:00,13.504,13.652,13.504,13.583,500000.0
2009-08-19 11:53:00,13.625,13.659,13.535,13.658,500000.0
2009-08-19 11:54:00,13.649,13.649,13.505,13.551,400000.0
2009-08-19 11:55:00,13.62,13.68,13.578,13.68,350000.0
2009-08-19 11:56:00,13.572,13.66,13.53,13.619,450000.0
2009-08-19 11:57:00,13.624,13.704,13.582,13.582,550000.0
2009-08-19 11:58:00,13.586,13.722,13.575,13.685,350000.0
2009-08-19 11:59:00,13.55,13.612,13.514,13.514,350000.0
2009-08-19 12:00:00,13.653,13.666,13.579,13.664,550000.0
2009-08-19 12:01:00,13.6,13.664,13.515,13.543,750000.0
2009-08-19 12:02:00,13.655,13.695,13.563,13.582,500000.0
2009-08-19 12:03:00,13.59,13.673,13.542,13.558,500000.0
2009-08-19 12:04:00,13.577,13.626,13.533,13.554,400000.0
2009-08-19 12:05:00,13.649,13.659,13.548,13.548,350000.0
2009-08-19 12:06:00,13.613,13.636,13.528,13.617,500000.0
2009-08-19 12:07:00,13.605,13.629,13.535,13.611,450000.0
2009-08-19 12:08:00,13.564,13.65,13.537,13.65,550000.0
2009-08-19 12:09:00,13.543,13.654,13.543,13.614,500000.0
2009-08-19 12:10:00,13.62,13.641,13.546,13.586,400000.0
2009-08-19 12:11:00,13.562,13.677,13.557,13.565,550000.0
2009-08-19 12:12:00,13.542,13.667,13.54,13.546,350000.0
2009-08-19 12:14:00,13.567,13.672,13.502,13.672,350000.0
2009-08-19 12:15:00,13.575,13.623,13.56,13.58,400000.0
2009-08-19 12:16:00,13.562,13.611,13.529,13.529,500000.0
2009-08-19 12:17:00,13.538,13.652,13.534,13.616,400000.0
2009-08-19 12:18:00,13.544,13.612,13.514,13.514,500000.0
2009-08-19 12:19:00,13.609,13.662,13.527,13.558,500000.0
2009-08-19 12:20:00,13.527,13.646,13.527,13.626,550000.0
2009-08-19 12:21:00,13.661,13.701,13.539,13.559,600000.0
2009-08-19 12:22:00,13.581,13.63,13.506,13.506,550000.0
2009-08-19 12:23:00,13.561,13.668,13.561,13.574,650000.0
2009-08-19 12:24:00,13.625,13.665,13.552,13.623,600000.0
2009-08-19 12:25:00,13.627,13.644,13.54,13.54,350000.0
2009-08-19 12:26:00,13.614,13.614,13.497,13.55,400000.0
2009-08-19 12:27:00,13.592,13.623,13.498,13.609,350000.0
2009-08-19 12:28:00,13.526,13.628,13.51,13.51,550000.0
2009-08-19 12:29:00,13.506,13.616,13.506,13.616,350000.0
2009-08-19 12:30:00,13.542,13.644,13.488,13.587,500000.0
2009-08-19 12:31:00,13.619,13.619,13.526,13.526,400000.0
2009-08-19 12:32:00,13.529,13.649,13.519,13.598,400000.0
2009-08-19 12:33:00,13.561,13.604,13.489,13.507,350000.0
2009-08-19 12:34:00,13.59,13.659,13.532,13.532,350000.0
2009-08-19 12:35:00,13.581,13.62,13.498,13.564,500000.0
2009-08-19 12:36:00,13.572,13.578,13.506,13.578,350000.0
2009-08-19 12:37:00,13.614,13.63,13.572,13.618,400000.0
2009-08-19 12:38:00,13.549,13.64,13.549,13.584,400000.0
2009-08-19 12:39:00,13.485,13.643,13.485,13.494,550000.0
2009-08-19 12:40:00,13.618,13.627,13.477,13.553,350000.0
2009-08-19 12:41:00,13.608,13.608,13.457,13.533,400000.0
2009-08-19 12:42:00,13.512,13.647,13.502,13.574,550000.0
2009-08-19 12:43:00,13.574,13.574,13.47,13.57,450000.0
2009-08-19 12:44:00,13.507,13.617,13.484,13.517,500000.0
2009-08-19 12:45:00,13.564,13.595,13.442,13.554,400000.0
2009-08-19 12:46:00,13.495,13.564,13.486,13.486,400000.0
2009-08-19 12:47:00,13.491,13.593,13.442,13.593,500000.0
2009-08-19 12:48:00,13.623,13.639,13.498,13.498,450000.0
2009-08-19 12:49:00,13.597,13.597,13.489,13.521,400000.0
2009-08-19 12:50:00,13.481,13.612,13.458,13.466,450000.0
2009-08-19 12:51:00,13.473,13.607,13.473,13.564,350000.0
2009-08-19 12:52:00,13.497,13.586,13.497,13.586,250000.0
2009-08-19 12:53:00,13.512,13.573,13.477,13.528,400000.0
2009-08-19 12:54:00,13.561,13.561,13.453,13.499,550000.0
2009-08-19 12:55:00,13.459,13.57,13.459,13.513,500000.0
2009-08-19 12:56:00,13.551,13.575,13.448,13.575,350000.0
2009-08-19 12:57:00,13.522,13.522,13.412,13.496,350000.0
2009-08-19 12:58:00,13.47,13.563,13.459,13.525,450000.0
2009-08-19 12:59:00,13.532,13.568,13.419,13.448,350000.0
2009-08-19 13:00:00,13.519,13.547,13.449,13.536,350000.0
2009-08-19 13:01:00,13.515,13.515,13.411,13.457,450000.0
2009-08-19 13:02:00,13.459,13.558,13.437,13.511,400000.0
2009-08-19 13:03:00,13.596,13.597,13.453,13.563,600000.0
2009-08-19 13:04:00,13.54,13.57,13.481,13.545,450000.0
2009-08-19 13:05:00,13.457,13.61,13.457,13.58,550000.0
2009-08-19 13:06:00,13.595,13.595,13.462,13.55,450000.0
2009-08-19 13:07:00,13.492,13.579,13.477,13.519,500000.0
2009-08-19 13:08:00,13.559,13.559,13.453,13.473,350000.0
2009-08-19 13:09:00,13.49,13.576,13.487,13.506,500000.0
2009-08-19 13:10:00,13.485,13.546,13.451,13.51,400000.0
2009-08-19 13:11:00,13.443,13.533,13.443,13.529,400000.0
2009-08-19 13:12:00,13.538,13.555,13.406,13.514,550000.0
2009-08-19 13:13:00,13.449,13.528,13.407,13.528,450000.0
2009-08-19 13:14:00,13.47,13.524,13.443,13.511,400000.0
2009-08-19 13:15:00,13.442,13.564,13.406,13.495,350000.0
2009-08-19 13:16:00,13.538,13.538,13.421,13.534,350000.0
2009-08-19 13:17:00,13.46,13.53,13.437,13.527,500000.0
2009-08-19 13:18:00,13.522,13.57,13.424,13.57,450000.0
2009-08-19 13:19:00,13.558,13.627,13.492,13.512,550000.0
2009-08-19 13:20:00,13.547,13.567,13.467,13.525,500000.0
2009-08-19 13:21:00,13.514,13.603,13.469,13.603,500000.0
2009-08-19 13:22:00,13.598,13.598,13.455,13.46,450000.0
2009-08-19 13:23:00,13.55,13.586,13.477,13.584,400000.0
2009-08-19 13:24:00,13.582,13.582,13.477,13.576,350000.0
2009-08-19 13:25:00,13.553,13.581,13.487,13.575,350000.0
2009-08-19 13:26:00,13.429,13.54,13.363,13.479,650000.0
2009-08-19 13:27:00,13.566,13.594,13.493,13.533,350000.0
2009-08-19 13:28:00,13.475,13.558,13.424,13.558,400000.0
2009-08-19 13:29:00,13.586,13.586,13.419,13.436,550000.0
2009-08-19 13:30:00,13.541,13.55,13.469,13.469,550000.0
2009-08-19 13:31:00,13.469,13.571,13.418,13.561,450000.0
2009-08-19 13:32:00,13.499,13.558,13.447,13.545,400000.0
2009-08-19 13:33:00,13.536,13.561,13.426,13.531,500000.0
2009-08-19 13:34:00,13.521,13.561,13.47,13.485,450000.0
2009-08-19 13:35:00,13.538,13.568,13.45,13.53,400000.0
2009-08-19 13:36:00,13.505,13.594,13.455,13.552,450000.0
2009-08-19 13:37:00,13.563,13.563,13.453,13.563,400000.0
2009-08-19 13:38:00,13.514,13.594,13.471,13.594,400000.0
2009-08-19 13:39:00,13.563,13.599,13.488,13.567,500000.0
2009-08-19 13:40:00,13.608,13.641,13.479,13.617,700000.0
2009-08-19 13:41:00,13.517,13.574,13.48,13.527,400000.0
2009-08-19 13:42:00,13.546,13.596,13.473,13.523,400000.0
2009-08-19 13:43:00,13.52,13.601,13.481,13.557,400000.0
2009-08-19 13:44:00,13.567,13.569,13.445,13.554,750000.0
2009-08-19 13:45:00,13.568,13.613,13.495,13.504,550000.0
2009-08-19 13:46:00,13.561,13.598,13.462,13.537,450000.0
2009-08-19 13:47:00,13.578,13.601,13.498,13.601,350000.0
2009-08-19 13:48:00,13.562,13.582,13.469,13.485,300000.0
2009-08-19 13:49:00,13.599,13.607,13.48,13.535,400000.0
2009-08-19 13:50:00,13.495,13.587,13.46,13.587,400000.0
2009-08-19 13:51:00,13.562,13.594,13.46,13.503,400000.0
2009-08-19 13:52:00,13.604,13.604,13.478,13.577,350000.0
2009-08-19 13:53:00,13.486,13.593,13.476,13.593,450000.0
2009-08-19 13:54:00,13.61,13.615,13.543,13.543,400000.0
2009-08-19 13:55:00,13.597,13.597,13.469,13.485,400000.0
2009-08-19 13:56:00,13.585,13.595,13.51,13.51,350000.0
2009-08-19 13:57:00,13.572,13.591,13.469,13.591,350000.0
2009-08-19 13:58:00,13.592,13.607,13.5,13.607,400000.0
2009-08-19 13:59:00,13.601,13.682,13.525,13.551,600000.0
2009-08-19 14:00:00,13.581,13.613,13.526,13.613,350000.0
2009-08-19 14:01:00,13.515,13.649,13.515,13.627,750000.0
2009-08-19 14:02:00,13.573,13.648,13.507,13.626,400000.0
2009-08-19 14:03:00,13.59,13.604,13.494,13.513,500000.0
2009-08-19 14:04:00,13.611,13.611,13.496,13.567,350000.0
2009-08-19 14:05:00,13.59,13.622,13.499,13.544,400000.0
2009-08-19 14:06:00,13.526,13.62,13.488,13.524,500000.0
2009-08-19 14:07:00,13.63,13.655,13.54,13.655,350000.0
2009-08-19 14:08:00,13.636,13.636,13.529,13.532,350000.0
2009-08-19 14:09:00,13.516,13.669,13.503,13.546,550000.0
2009-08-19 14:10:00,13.498,13.597,13.498,13.542,350000.0
2009-08-19 14:11:00,13.518,13.66,13.518,13.623,650000.0
2009-08-19 14:12:00,13.53,13.638,13.506,13.506,550000.0
2009-08-19 14:13:00,13.526,13.582,13.477,13.579,400000.0
2009-08-19 14:14:00,13.542,13.583,13.454,13.517,350000.0
2009-08-19 14:15:00,13.472,13.606,13.446,13.489,450000.0
2009-08-19 14:16:00,13.462,13.563,13.425,13.563,750000.0
2009-08-19 14:17:00,13.468,13.579,13.458,13.48,350000.0
2009-08-19 14:18:00,13.528,13.559,13.393,13.393,400000.0
2009-08-19 14:19:00,13.56,13.56,13.493,13.496,400000.0
2009-08-19 14:20:00,13.492,13.578,13.455,13.472,600000.0
2009-08-19 14:21:00,13.403,13.566,13.403,13.516,400000.0
2009-08-19 14:22:00,13.528,13.584,13.473,13.545,350000.0
2009-08-19 14:23:00,13.521,13.554,13.441,13.445,650000.0
2009-08-19 14:24:00,13.47,13.579,13.441,13.529,550000.0
2009-08-19 14:25:00,13.541,13.55,13.365,13.365,700000.0
2009-08-19 14:26:00,13.425,13.536,13.372,13.442,350000.0
2009-08-19 14:27:00,13.353,13.476,13.353,13.466,450000.0
2009-08-19 14:28:00,13.455,13.501,13.392,13.491,400000.0
2009-08-19 14:29:00,13.468,13.475,13.401,13.475,450000.0
2009-08-19 14:30:00,13.467,13.493,13.374,13.429,650000.0
2009-08-19 14:31:00,13.422,13.497,13.361,13.463,350000.0
2009-08-19 14:32:00,13.393,13.522,13.393,13.394,500000.0
2009-08-19 14:33:00,13.395,13.513,13.395,13.424,350000.0
2009-08-19 14:34:00,13.505,13.559,13.408,13.408,450000.0
2009-08-19 14:35:00,13.493,13.499,13.401,13.492,350000.0
2009-08-19 14:36:00,13.447,13.552,13.422,13.527,450000.0
2009-08-19 14:37:00,13.457,13.557,13.411,13.411,550000.0
2009-08-19 14:38:00,13.509,13.515,13.42,13.483,400000.0
2009-08-19 14:39:00,13.501,13.592,13.447,13.475,800000.0
2009-08-19 14:40:00,13.481,13.568,13.448,13.448,700000.0
2009-08-19 14:41:00,13.509,13.565,13.474,13.565,350000.0
2009-08-19 14:42:00,13.494,13.596,13.452,13.596,450000.0
2009-08-19 14:43:00,13.525,13.572,13.433,13.572,500000.0
2009-08-19 14:44:00,13.474,13.547,13.459,13.543,450000.0
2009-08-19 14:45:00,13.537,13.564,13.449,13.47,400000.0
2009-08-19 14:46:00,13.584,13.584,13.439,13.582,400000.0
2009-08-19 14:47:00,13.528,13.563,13.422,13.53,350000.0
2009-08-19 14:48:00,13.546,13.611,13.5,13.582,400000.0
2009-08-19 14:49:00,13.605,13.641,13.478,13.489,500000.0
2009-08-19 14:50:00,13.495,13.63,13.489,13.503,550000.0
2009-08-19 14:51:00,13.595,13.604,13.487,13.552,350000.0
2009-08-19 14:52:00,13.571,13.609,13.473,13.583,400000.0
2009-08-19 14:53:00,13.489,13.597,13.489,13.544,500000.0
2009-08-19 14:54:00,13.599,13.629,13.49,13.524,400000.0
2009-08-19 14:55:00,13.529,13.593,13.488,13.58,450000.0
2009-08-19 14:56:00,13.594,13.626,13.516,13.626,350000.0
2009-08-19 14:57:00,13.568,13.648,13.533,13.549,450000.0
2009-08-19 14:58:00,13.591,13.602,13.492,13.534,550000.0
2009-08-19 14:59:00,13.555,13.621,13.479,13.621,550000.0
2009-08-19 15:00:00,13.602,13.623,13.483,13.538,350000.0
2009-08-19 15:01:00,13.64,13.64,13.5,13.535,400000.0
2009-08-19 15:02:00,13.609,13.658,13.533,13.595,400000.0
2009-08-19 15:03:00,13.63,13.65,13.527,13.636,450000.0
2009-08-19 15:04:00,13.547,13.61,13.487,13.581,400000.0
2009-08-19 15:05:00,13.597,13.621,13.507,13.534,400000.0
2009-08-19 15:06:00,13.61,13.61,13.446,13.484,400000.0
2009-08-19 15:07:00,13.487,13.613,13.466,13.589,350000.0
2009-08-19 15:08:00,13.521,13.63,13.521,13.624,400000.0
2009-08-19 15:09:00,13.576,13.661,13.547,13.658,350000.0
2009-08-19 15:10:00,13.514,13.685,13.514,13.648,550000.0
2009-08-19 15:11:00,13.618,13.618,13.47,13.481,400000.0
2009-08-19 15:12:00,13.581,13.599,13.51,13.541,350000.0
2009-08-19 15:13:00,13.535,13.581,13.461,13.537,400000.0
2009-08-19 15:14:00,13.518,13.628,13.496,13.502,400000.0
2009-08-19 15:15:00,13.619,13.619,13.482,13.538,400000.0
2009-08-19 15:16:00,13.452,13.617,13.452,13.617,350000.0
2009-08-19 15:17:00,13.577,13.603,13.469,13.603,500000.0
2009-08-19 15:18:00,13.558,13.638,13.495,13.638,550000.0
2009-08-19 15:19:00,13.543,13.639,13.483,13.483,450000.0
2009-08-19 15:20:00,13.574,13.588,13.48,13.483,650000.0
2009-08-19 15:21:00,13.56,13.647,13.511,13.618,750000.0
2009-08-19 15:22:00,13.583,13.583,13.431,13.511,400000.0
2009-08-19 15:23:00,13.468,13.546,13.433,13.499,450000.0
2009-08-19 15:24:00,13.483,13.558,13.448,13.469,600000.0
2009-08-19 15:25:00,13.571,13.571,13.452,13.57,500000.0
2009-08-19 15:26:00,13.519,13.546,13.418,13.418,450000.0
2009-08-19 15:27:00,13.51,13.528,13.405,13.405,450000.0
2009-08-19 15:28:00,13.49,13.511,13.45,13.485,350000.0
2009-08-19 15:29:00,13.559,13.564,13.463,13.495,400000.0
2009-08-19 15:30:00,13.489,13.577,13.437,13.473,400000.0
2009-08-19 15:31:00,13.413,13.532,13.4,13.401,350000.0
2009-08-19 15:32:00,13.459,13.566,13.441,13.555,350000.0
2009-08-19 15:33:00,13.461,13.515,13.439,13.493,350000.0
2009-08-19 15:34:00,13.449,13.546,13.449,13.532,450000.0
2009-08-19 15:35:00,13.533,13.615,13.434,13.529,500000.0
2009-08-19 15:36:00,13.508,13.555,13.415,13.555,550000.0
2009-08-19 15:37:00,13.488,13.598,13.427,13.482,400000.0
2009-08-19 15:38:00,13.584,13.623,13.49,13.514,400000.0
2009-08-19 15:39:00,13.548,13.642,13.548,13.556,350000.0
2009-08-19 15:40:00,13.505,13.595,13.494,13.557,550000.0
2009-08-19 15:41:00,13.504,13.644,13.504,13.644,500000.0
2009-08-19 15:42:00,13.625,13.684,13.553,13.583,400000.0
2009-08-19 15:43:00,13.633,13.647,13.515,13.569,350000.0
2009-08-19 15:44:00,13.607,13.639,13.511,13.612,550000.0
2009-08-19 15:45:00,13.517,13.653,13.517,13.584,400000.0
2009-08-19 15:46:00,13.683,13.683,13.571,13.67,350000.0
2009-08-19 15:47:00,13.64,13.707,13.541,13.549,550000.0
2009-08-19 15:48:00,13.575,13.659,13.529,13.584,350000.0
2009-08-19 15:49:00,13.677,13.711,13.643,13.711,350000.0
2009-08-19 15:50:00,13.671,13.734,13.591,13.643,550000.0
2009-08-19 15:51:00,13.647,13.74,13.616,13.74,500000.0
2009-08-19 15:52:00,13.638,13.763,13.618,13.625,350000.0
2009-08-19 15:53:00,13.765,13.768,13.632,13.682,400000.0
2009-08-19 15:54:00,13.737,13.801,13.662,13.779,450000.0
2009-08-19 15:55:00,13.734,13.787,13.645,13.667,350000.0
2009-08-19 15:56:00,13.779,13.8,13.65,13.65,450000.0
2009-08-19 15:57:00,13.669,13.792,13.655,13.721,350000.0
2009-08-19 15:58:00,13.715,13.799,13.703,13.773,350000.0
2009-08-19 15:59:00,13.767,13.771,13.656,13.7,450000.0
2009-08-19 16:00:00,13.644,13.781,13.644,13.768,550000.0
2009-08-19 16:01:00,13.73,13.768,13.639,13.727,450000.0
2009-08-19 16:02:00,13.739,13.746,13.647,13.742,450000.0
2009-08-19 16:03:00,13.761,13.8,13.661,13.8,550000.0
2009-08-19 16:04:00,13.768,13.768,13.66,13.74,500000.0
2009-08-19 16:05:00,13.765,13.813,13.648,13.648,650000.0
2009-08-19 16:06:00,13.669,13.755,13.669,13.68,500000.0
2009-08-19 16:07:00,13.659,13.763,13.615,13.653,350000.0
2009-08-19 16:08:00,13.664,13.775,13.664,13.732,450000.0
2009-08-19 16:09:00,13.676,13.782,13.66,13.782,350000.0
2009-08-19 16:10:00,13.774,13.809,13.676,13.676,350000.0
2009-08-19 16:11:00,13.701,13.825,13.691,13.793,450000.0
2009-08-19 16:12:00,13.766,13.81,13.672,13.717,600000.0
2009-08-19 16:13:00,13.777,13.832,13.704,13.753,450000.0
2009-08-19 16:14:00,13.733,13.841,13.683,13.683,400000.0
2009-08-19 16:15:00,13.802,13.847,13.713,13.806,400000.0
2009-08-19 16:16:00,13.763,13.833,13.706,13.767,550000.0
2009-08-19 16:17:00,13.667,13.763,13.667,13.751,350000.0
2009-08-19 16:18:00,13.774,13.785,13.65,13.785,400000.0
2009-08-19 16:19:00,13.667,13.778,13.667,13.777,500000.0
2009-08-19 16:20:00,13.764,13.775,13.625,13.775,550000.0
2009-08-19 16:21:00,13.688,13.769,13.639,13.769,400000.0
2009-08-19 16:22:00,13.745,13.745,13.652,13.7,450000.0
2009-08-19 16:23:00,13.774,13.799,13.652,13.799,500000.0
2009-08-19 16:24:00,13.742,13.767,13.687,13.767,400000.0
2009-08-19 16:25:00,13.7,13.764,13.662,13.739,350000.0
2009-08-19 16:26:00,13.716,13.762,13.658,13.756,400000.0
2009-08-19 16:27:00,13.726,13.742,13.626,13.733,650000.0
2009-08-19 16:28:00,13.686,13.721,13.598,13.684,550000.0
2009-08-19 16:29:00,13.653,13.724,13.607,13.639,400000.0
2009-08-19 16:30:00,13.768,13.768,13.621,13.66,600000.0
2009-08-19 16:31:00,13.648,13.828,13.648,13.828,350000.0
2009-08-19 16:32:00,13.787,13.842,13.691,13.81,450000.0
2009-08-19 16:33:00,13.781,13.8,13.705,13.795,450000.0
2009-08-19 16:34:00,13.769,13.825,13.733,13.759,350000.0
2009-08-19 16:35:00,13.69,13.755,13.686,13.705,400000.0
2009-08-19 16:36:00,13.734,13.84,13.71,13.791,400000.0
2009-08-19 16:37:00,13.752,13.752,13.666,13.683,500000.0
2009-08-19 16:38:00,13.655,13.779,13.655,13.757,450000.0
2009-08-19 16:39:00,13.774,13.774,13.685,13.763,500000.0
2009-08-19 16:40:00,13.685,13.775,13.658,13.709,450000.0
2009-08-19 16:41:00,13.693,13.764,13.64,13.746,400000.0
2009-08-19 16:42:00,13.742,13.751,13.591,13.745,700000.0
2009-08-19 16:43:00,13.647,13.756,13.647,13.714,400000.0
2009-08-19 16:44:00,13.716,13.762,13.63,13.676,400000.0
2009-08-19 16:45:00,13.638,13.755,13.629,13.755,350000.0
2009-08-19 16:46:00,13.653,13.737,13.645,13.686,500000.0
2009-08-19 16:47:00,13.605,13.732,13.562,13.604,600000.0
2009-08-19 16:48:00,13.693,13.734,13.605,13.702,450000.0
2009-08-19 16:49:00,13.698,13.733,13.587,13.587,450000.0
2009-08-19 16:50:00,13.618,13.721,13.618,13.693,350000.0
2009-08-19 16:51:00,13.675,13.753,13.592,13.618,500000.0
2009-08-19 16:52:00,13.643,13.766,13.626,13.756,350000.0
2009-08-19 16:53:00,13.626,13.758,13.612,13.632,450000.0
2009-08-19 16:54:00,13.736,13.736,13.642,13.709,400000.0
2009-08-19 16:55:00,13.662,13.749,13.662,13.732,250000.0
2009-08-19 16:56:00,13.681,13.771,13.647,13.665,400000.0
2009-08-19 16:57:00,13.733,13.734,13.63,13.709,850000.0
2009-08-19 16:58:00,13.613,13.761,13.613,13.619,450000.0
2009-08-19 16:59:00,13.648,13.765,13.648,13.669,400000.0
2009-08-19 17:00:00,13.678,13.764,13.631,13.738,350000.0
2009-08-19 17:01:00,13.737,13.737,13.616,13.722,400000.0
2009-08-19 17:02:00,13.674,13.772,13.674,13.726,400000.0
2009-08-19 17:03:00,13.789,13.789,13.673,13.755,400000.0
2009-08-19 17:04:00,13.796,13.797,13.668,13.69,400000.0
2009-08-19 17:05:00,13.699,13.783,13.661,13.677,600000.0
2009-08-19 17:06:00,13.738,13.77,13.637,13.752,400000.0
2009-08-19 17:07:00,13.715,13.803,13.688,13.688,550000.0
2009-08-19 17:08:00,13.782,13.782,13.647,13.679,350000.0
2009-08-19 17:09:00,13.764,13.773,13.637,13.748,450000.0
2009-08-19 17:10:00,13.754,13.754,13.669,13.73,400000.0
2009-08-19 17:11:00,13.737,13.765,13.619,13.619,400000.0
2009-08-19 17:12:00,13.652,13.755,13.652,13.734,400000.0
2009-08-19 17:13:00,13.659,13.8,13.652,13.652,600000.0
2009-08-19 17:14:00,13.684,13.778,13.657,13.657,350000.0
2009-08-19 17:15:00,13.673,13.776,13.673,13.776,350000.0
2009-08-19 17:16:00,13.708,13.732,13.63,13.69,500000.0
2009-08-19 17:17:00,13.727,13.816,13.679,13.738,400000.0
2009-08-19 17:18:00,13.761,13.812,13.697,13.755,550000.0
2009-08-19 17:19:00,13.793,13.837,13.698,13.747,550000.0
2009-08-19 17:20:00,13.813,13.834,13.698,13.709,350000.0
2009-08-19 17:21:00,13.814,13.816,13.667,13.725,350000.0
2009-08-19 17:22:00,13.716,13.797,13.651,13.684,450000.0
2009-08-19 17:23:00,13.766,13.813,13.686,13.686,400000.0
2009-08-19 17:24:00,13.698,13.804,13.664,13.752,550000.0
2009-08-19 17:25:00,13.819,13.819,13.694,13.781,450000.0
2009-08-19 17:26:00,13.702,13.806,13.699,13.757,450000.0
2009-08-19 17:27:00,13.798,13.813,13.693,13.782,650000.0
2009-08-19 17:28:00,13.694,13.833,13.694,13.793,350000.0
2009-08-19 17:29:00,13.765,13.853,13.765,13.853,400000.0
2009-08-19 17:30:00,13.789,13.878,13.786,13.877,450000.0
2009-08-19 17:31:00,13.867,13.936,13.804,13.867,600000.0
2009-08-19 17:32:00,13.818,13.878,13.754,13.766,500000.0
2009-08-19 17:33:00,13.863,13.863,13.75,13.818,400000.0
2009-08-19 17:34:00,13.768,13.859,13.718,13.745,400000.0
2009-08-19 17:35:00,13.848,13.848,13.71,13.757,500000.0
2009-08-19 17:36:00,13.715,13.809,13.697,13.809,350000.0
2009-08-19 17:37:00,13.803,13.858,13.745,13.786,350000.0
2009-08-19 17:38:00,13.797,13.836,13.718,13.718,500000.0
2009-08-19 17:39:00,13.81,13.842,13.681,13.842,600000.0
2009-08-19 17:40:00,13.785,13.827,13.726,13.816,550000.0
2009-08-19 17:41:00,13.865,13.865,13.707,13.832,750000.0
2009-08-19 17:42:00,13.836,13.841,13.724,13.778,400000.0
2009-08-19 17:43:00,13.831,13.831,13.678,13.703,450000.0
2009-08-19 17:44:00,13.841,13.891,13.749,13.749,650000.0
2009-08-19 17:45:00,13.767,13.827,13.734,13.762,550000.0
2009-08-19 17:46:00,13.77,13.833,13.719,13.755,350000.0
2009-08-19 17:47:00,13.866,13.874,13.737,13.747,400000.0
2009-08-19 17:48:00,13.793,13.901,13.788,13.901,450000.0
2009-08-19 17:49:00,13.79,13.933,13.79,13.895,650000.0
2009-08-19 17:50:00,13.859,13.859,13.79,13.792,500000.0
2009-08-19 17:51:00,13.829,13.871,13.769,13.868,550000.0
2009-08-19 17:52:00,13.919,13.919,13.784,13.863,450000.0
2009-08-19 17:53:00,13.839,13.888,13.738,13.856,550000.0
2009-08-19 17:54:00,13.843,13.918,13.82,13.846,350000.0
2009-08-19 17:55:00,13.883,13.933,13.789,13.827,550000.0
2009-08-19 17:56:00,13.837,13.935,13.815,13.859,500000.0
2009-08-19 17:57:00,13.866,13.929,13.814,13.928,400000.0
2009-08-19 17:58:00,13.914,13.914,13.784,13.822,400000.0
2009-08-19 17:59:00,13.885,13.885,13.786,13.809,600000.0
2009-08-19 18:00:00,13.809,13.908,13.8,13.8,450000.0
2009-08-19 18:01:00,13.783,13.903,13.777,13.802,400000.0
2009-08-19 18:02:00,13.875,13.875,13.831,13.87,350000.0
2009-08-19 18:03:00,13.882,13.907,13.782,13.874,550000.0
2009-08-19 18:04:00,13.868,13.91,13.77,13.91,450000.0
2009-08-19 18:05:00,13.87,13.899,13.758,13.897,750000.0
2009-08-19 18:06:00,13.875,13.909,13.774,13.823,450000.0
2009-08-19 18:07:00,13.888,13.911,13.777,13.888,400000.0
2009-08-19 18:08:00,13.806,13.941,13.806,13.923,400000.0
2009-08-19 18:09:00,13.89,13.89,13.791,13.799,800000.0
2009-08-19 18:10:00,13.815,13.907,13.778,13.884,400000.0
2009-08-19 18:11:00,13.799,13.883,13.791,13.883,1500000.0
2009-08-19 18:12:00,13.885,13.885,13.804,13.856,400000.0
2009-08-19 18:13:00,13.92,13.92,13.788,13.879,400000.0
2009-08-19 18:14:00,13.826,13.905,13.792,13.905,450000.0
2009-08-19 18:15:00,13.826,13.902,13.789,13.819,2000000.0
2009-08-19 18:16:00,13.843,13.894,13.785,13.785,400000.0
2009-08-19 18:17:00,13.905,13.911,13.811,13.9,350000.0
2009-08-19 18:18:00,13.864,13.933,13.787,13.787,550000.0
2009-08-19 18:19:00,13.899,13.984,13.828,13.835,400000.0
2009-08-19 18:20:00,13.802,13.93,13.802,13.848,550000.0
2009-08-19 18:21:00,13.849,13.895,13.809,13.809,300000.0
2009-08-19 18:22:00,13.833,13.915,13.767,13.799,1550000.0
2009-08-19 18:23:00,13.806,13.882,13.788,13.788,1600000.0
2009-08-19 18:24:00,13.881,13.881,13.746,13.77,1450000.0
2009-08-19 18:25:00,13.782,13.936,13.753,13.759,1950000.0
2009-08-19 18:26:00,13.767,13.867,13.767,13.83,400000.0
2009-08-19 18:27:00,13.797,13.801,13.762,13.801,350000.0
2009-08-19 18:28:00,13.898,13.921,13.786,13.795,450000.0
2009-08-19 18:29:00,13.815,13.906,13.776,13.78,450000.0
2009-08-19 18:30:00,13.776,13.934,13.776,13.795,1400000.0
2009-08-19 18:31:00,13.841,13.931,13.836,13.836,1550000.0
2009-08-19 18:32:00,13.874,13.908,13.794,13.868,400000.0
2009-08-19 18:33:00,13.871,13.871,13.753,13.797,350000.0
2009-08-19 18:34:00,13.892,13.927,13.798,13.84,400000.0
2009-08-19 18:35:00,13.824,13.896,13.778,13.823,1500000.0
2009-08-19 18:36:00,13.892,13.914,13.786,13.905,350000.0
2009-08-19 18:37:00,13.786,13.871,13.751,13.801,500000.0
2009-08-19 18:38:00,13.8,13.873,13.792,13.873,350000.0
2009-08-19 18:39:00,13.868,13.881,13.802,13.832,350000.0
2009-08-19 18:40:00,13.817,13.874,13.771,13.798,1800000.0
2009-08-19 18:41:00,13.811,13.9,13.8,13.832,1650000.0
2009-08-19 18:42:00,13.834,13.834,13.757,13.809,1500000.0
2009-08-19 18:43:00,13.83,13.915,13.739,13.859,1500000.0
2009-08-19 18:44:00,13.806,13.817,13.723,13.802,400000.0
2009-08-19 18:45:00,13.806,13.874,13.76,13.839,350000.0
2009-08-19 18:46:00,13.84,13.863,13.746,13.817,1450000.0
2009-08-19 18:47:00,13.849,13.903,13.782,13.883,550000.0
2009-08-19 18:48:00,13.844,13.89,13.786,13.837,1900000.0
2009-08-19 18:49:00,13.831,13.894,13.785,13.832,450000.0
2009-08-19 18:50:00,13.794,13.89,13.792,13.815,500000.0
2009-08-19 18:51:00,13.779,13.903,13.774,13.774,400000.0
2009-08-19 18:52:00,13.883,13.916,13.766,13.869,500000.0
2009-08-19 18:53:00,13.859,13.89,13.809,13.88,1250000.0
2009-08-19 18:54:00,13.864,13.912,13.821,13.851,1800000.0
2009-08-19 18:55:00,13.902,13.902,13.793,13.849,450000.0
2009-08-19 18:56:00,13.861,13.894,13.778,13.836,1300000.0
2009-08-19 18:57:00,13.773,13.858,13.749,13.784,400000.0
2009-08-19 18:58:00,13.861,13.874,13.783,13.869,1250000.0
2009-08-19 18:59:00,13.848,13.918,13.791,13.877,1500000.0
2009-08-19 19:00:00,13.884,13.884,13.72,13.798,450000.0
2009-08-19 19:01:00,13.803,13.864,13.76,13.799,550000.0
2009-08-19 19:02:00,13.874,13.892,13.781,13.869,500000.0
2009-08-19 19:03:00,13.832,13.847,13.762,13.782,400000.0
2009-08-19 19:04:00,13.849,13.867,13.819,13.819,350000.0
2009-08-19 19:05:00,13.791,13.863,13.721,13.863,400000.0
2009-08-19 19:06:00,13.797,13.909,13.782,13.798,400000.0
2009-08-19 19:07:00,13.914,13.914,13.823,13.834,550000.0
2009-08-19 19:08:00,13.861,13.896,13.776,13.812,350000.0
2009-08-19 19:09:00,13.869,13.882,13.789,13.824,350000.0
2009-08-19 19:10:00,13.911,13.911,13.8,13.83,350000.0
2009-08-19 19:11:00,13.929,13.929,13.777,13.777,500000.0
2009-08-19 19:12:00,13.893,13.909,13.849,13.909,350000.0
2009-08-19 19:13:00,13.899,13.914,13.825,13.909,350000.0
2009-08-19 19:14:00,13.841,13.901,13.823,13.901,350000.0
2009-08-19 19:15:00,13.82,13.913,13.794,13.873,400000.0
2009-08-19 19:16:00,13.865,13.889,13.777,13.777,350000.0
2009-08-19 19:17:00,13.863,13.901,13.769,13.847,350000.0
2009-08-19 19:18:00,13.85,13.868,13.76,13.803,450000.0
2009-08-19 19:19:00,13.844,13.872,13.73,13.872,350000.0
2009-08-19 19:20:00,13.773,13.882,13.773,13.849,400000.0
2009-08-19 19:21:00,13.757,13.872,13.757,13.8,400000.0
2009-08-19 19:22:00,13.858,13.883,13.761,13.852,400000.0
2009-08-19 19:23:00,13.75,13.861,13.75,13.795,400000.0
2009-08-19 19:24:00,13.76,13.866,13.727,13.827,550000.0
2009-08-19 19:25:00,13.752,13.84,13.682,13.712,550000.0
2009-08-19 19:26:00,13.777,13.886,13.743,13.786,450000.0
2009-08-19 19:27:00,13.778,13.815,13.705,13.705,350000.0
2009-08-19 19:28:00,13.801,13.851,13.769,13.819,350000.0
2009-08-19 19:29:00,13.872,13.872,13.756,13.756,500000.0
2009-08-19 19:30:00,13.867,13.873,13.726,13.842,350000.0
2009-08-19 19:31:00,13.845,13.899,13.763,13.873,450000.0
2009-08-19 19:32:00,13.871,13.871,13.734,13.835,350000.0
2009-08-19 19:33:00,13.792,13.824,13.708,13.815,350000.0
2009-08-19 19:34:00,13.817,13.817,13.697,13.721,400000.0
2009-08-19 19:35:00,13.821,13.844,13.712,13.836,550000.0
2009-08-19 19:36:00,13.815,13.842,13.716,13.749,350000.0
2009-08-19 19:37:00,13.784,13.872,13.742,13.841,350000.0
2009-08-19 19:38:00,13.833,13.833,13.693,13.81,400000.0
2009-08-19 19:39:00,13.862,13.862,13.733,13.748,400000.0
2009-08-19 19:40:00,13.773,13.871,13.76,13.867,550000.0
2009-08-19 19:41:00,13.873,13.873,13.727,13.851,550000.0
2009-08-19 19:42:00,13.828,13.828,13.713,13.731,400000.0
2009-08-19 19:43:00,13.835,13.851,13.721,13.851,400000.0
2009-08-19 19:44:00,13.854,13.874,13.758,13.758,400000.0
2009-08-19 19:45:00,13.733,13.823,13.733,13.822,500000.0
2009-08-19 19:46:00,13.87,13.88,13.87,13.88,350000.0
2009-08-19 19:47:00,13.778,13.861,13.778,13.829,350000.0
2009-08-19 19:48:00,13.88,13.89,13.88,13.88,350000.0
2009-08-19 19:49:00,13.808,13.857,13.74,13.831,350000.0
2009-08-19 19:50:00,13.843,13.854,13.747,13.76,550000.0
2009-08-19 19:53:00,13.876,13.876,13.806,13.806,400000.0
2009-08-19 19:54:00,13.865,13.871,13.765,13.765,400000.0
2009-08-19 19:55:00,13.725,13.83,13.725,13.83,350000.0
2009-08-19 19:56:00,13.776,13.84,13.694,13.704,500000.0
2009-08-19 19:57:00,13.85,13.863,13.724,13.856,500000.0
2009-08-19 19:58:00,13.857,13.857,13.723,13.759,550000.0
2009-08-19 19:59:00,13.835,13.884,13.774,13.774,350000.0
2009-08-19 20:00:00,13.863,13.863,13.72,13.845,400000.0
2009-08-19 20:01:00,13.81,13.872,13.81,13.872,100000.0
2009-08-19 20:02:00,13.842,13.856,13.722,13.856,450000.0
2009-08-19 20:03:00,13.824,13.87,13.8,13.816,500000.0
2009-08-19 20:04:00,13.749,13.849,13.715,13.849,400000.0
2009-08-19 20:05:00,13.85,13.86,13.85,13.86,450000.0
2009-08-19 20:06:00,13.772,13.859,13.772,13.823,450000.0
2009-08-19 20:07:00,13.771,13.858,13.718,13.808,500000.0
2009-08-19 20:08:00,13.858,13.866,13.752,13.818,300000.0
2009-08-19 20:09:00,13.784,13.84,13.714,13.84,400000.0
2009-08-19 20:10:00,13.825,13.86,13.73,13.829,550000.0
2009-08-19 20:11:00,13.839,13.88,13.736,13.736,500000.0
2009-08-19 20:12:00,13.85,13.86,13.85,13.86,350000.0
2009-08-19 20:13:00,13.863,13.865,13.727,13.86,350000.0
2009-08-19 20:14:00,13.739,13.795,13.733,13.736,350000.0
2009-08-19 20:15:00,13.769,13.846,13.687,13.846,350000.0
2009-08-19 20:16:00,13.87,13.87,13.86,13.86,500000.0
2009-08-19 20:17:00,13.847,13.875,13.758,13.761,500000.0
2009-08-19 20:18:00,13.834,13.876,13.75,13.858,350000.0
2009-08-19 20:19:00,13.87,13.87,13.86,13.86,400000.0
2009-08-19 20:20:00,13.848,13.87,13.734,13.83,400000.0
2009-08-19 20:21:00,13.835,13.855,13.726,13.726,250000.0
2009-08-19 20:22:00,13.741,13.809,13.684,13.684,400000.0
2009-08-19 20:23:00,13.786,13.848,13.723,13.799,400000.0
2009-08-19 20:24:00,13.804,13.842,13.707,13.806,500000.0
2009-08-19 20:25:00,13.7,13.876,13.7,13.727,350000.0
2009-08-19 20:26:00,13.831,13.851,13.714,13.752,550000.0
2009-08-19 20:27:00,13.772,13.807,13.698,13.734,350000.0
2009-08-19 20:29:00,13.83,13.83,13.82,13.82,550000.0
2009-08-19 20:30:00,13.766,13.906,13.732,13.807,550000.0
2009-08-19 20:31:00,13.83,13.84,13.83,13.84,550000.0
2009-08-19 20:32:00,13.832,13.832,13.697,13.822,550000.0
2009-08-19 20:33:00,13.821,13.821,13.698,13.752,350000.0
2009-08-19 20:35:00,13.816,13.816,13.692,13.799,450000.0
2009-08-19 20:36:00,13.768,13.803,13.719,13.719,350000.0
2009-08-19 20:37:00,13.763,13.776,13.646,13.68,350000.0
2009-08-19 20:38:00,13.804,13.814,13.686,13.788,500000.0
2009-08-19 20:39:00,13.774,13.796,13.735,13.735,350000.0
2009-08-19 20:40:00,13.738,13.775,13.635,13.653,550000.0
2009-08-19 20:41:00,13.79,13.79,13.78,13.79,350000.0
2009-08-19 20:42:00,13.78,13.79,13.78,13.79,350000.0
2009-08-19 20:43:00,13.78,13.79,13.78,13.78,350000.0
2009-08-19 20:44:00,13.79,13.79,13.78,13.79,350000.0
2009-08-19 20:45:00,13.78,13.79,13.78,13.78,350000.0
2009-08-19 20:46:00,13.79,13.79,13.78,13.78,350000.0
2009-08-19 20:47:00,13.791,13.791,13.663,13.749,350000.0
2009-08-19 20:48:00,13.78,13.79,13.78,13.78,350000.0
2009-08-19 20:49:00,13.794,13.794,13.653,13.726,350000.0
2009-08-19 20:50:00,13.663,13.768,13.663,13.669,350000.0
2009-08-19 20:51:00,13.793,13.793,13.665,13.741,350000.0
2009-08-19 20:52:00,13.676,13.767,13.653,13.653,350000.0
2009-08-19 20:53:00,13.778,13.785,13.661,13.661,350000.0
2009-08-19 20:54:00,13.773,13.789,13.648,13.787,450000.0
2009-08-19 20:55:00,13.664,13.78,13.619,13.78,350000.0
2009-08-19 20:56:00,13.757,13.787,13.664,13.734,450000.0
2009-08-19 20:57:00,13.734,13.784,13.666,13.666,400000.0
2009-08-19 20:58:00,13.713,13.749,13.633,13.749,400000.0
2009-08-19 20:59:00,13.643,13.734,13.625,13.734,450000.0
2009-08-19 21:00:00,13.75,13.784,13.663,13.698,500000.0
2009-08-19 21:01:00,13.721,13.78,13.683,13.683,500000.0
2009-08-19 21:02:00,13.715,13.75,13.639,13.721,350000.0
2009-08-19 21:03:00,13.784,13.833,13.674,13.674,600000.0
2009-08-19 21:04:00,13.696,13.765,13.647,13.759,300000.0
2009-08-19 21:05:00,13.765,13.815,13.631,13.67,500000.0
2009-08-19 21:06:00,13.74,13.816,13.661,13.782,400000.0
2009-08-19 21:07:00,13.691,13.813,13.641,13.641,550000.0
2009-08-19 21:08:00,13.728,13.743,13.599,13.709,350000.0
2009-08-19 21:09:00,13.656,13.765,13.647,13.706,550000.0
2009-08-19 21:10:00,13.712,13.752,13.613,13.728,650000.0
2009-08-19 21:11:00,13.766,13.779,13.659,13.747,450000.0
2009-08-19 21:12:00,13.705,13.764,13.668,13.727,350000.0
2009-08-19 21:13:00,13.717,13.726,13.597,13.709,400000.0
2009-08-19 21:14:00,13.691,13.75,13.589,13.724,400000.0
2009-08-19 21:15:00,13.746,13.746,13.663,13.666,350000.0
2009-08-19 21:17:00,13.64,13.777,13.617,13.652,500000.0
2009-08-19 21:19:00,13.613,13.766,13.613,13.73,400000.0
2009-08-19 21:20:00,13.778,13.826,13.667,13.667,850000.0
2009-08-19 21:21:00,13.689,13.748,13.609,13.748,400000.0
2009-08-19 21:22:00,13.759,13.813,13.679,13.679,400000.0
2009-08-19 21:23:00,13.669,13.764,13.669,13.734,400000.0
2009-08-19 21:24:00,13.713,13.779,13.654,13.779,400000.0
2009-08-19 21:25:00,13.752,13.8,13.694,13.785,250000.0
2009-08-19 21:26:00,13.713,13.764,13.637,13.637,450000.0
2009-08-19 21:27:00,13.655,13.774,13.636,13.729,550000.0
2009-08-19 21:28:00,13.673,13.756,13.604,13.756,450000.0
2009-08-19 21:29:00,13.725,13.742,13.641,13.74,500000.0
2009-08-19 21:30:00,13.685,13.764,13.631,13.678,600000.0
2009-08-19 21:31:00,13.685,13.772,13.685,13.733,500000.0
2009-08-19 21:32:00,13.77,13.779,13.691,13.779,350000.0
2009-08-19 21:33:00,13.685,13.784,13.657,13.719,400000.0
2009-08-19 21:34:00,13.681,13.765,13.614,13.63,400000.0
2009-08-19 21:35:00,13.727,13.786,13.666,13.775,550000.0
2009-08-19 21:36:00,13.75,13.77,13.75,13.76,350000.0
2009-08-19 21:37:00,13.77,13.77,13.75,13.76,350000.0
2009-08-19 21:38:00,13.665,13.73,13.665,13.725,350000.0
2009-08-19 21:39:00,13.675,13.724,13.632,13.719,350000.0
2009-08-19 21:40:00,13.745,13.784,13.663,13.784,750000.0
2009-08-19 21:41:00,13.77,13.78,13.77,13.77,350000.0
2009-08-19 21:42:00,13.724,13.758,13.686,13.746,350000.0
2009-08-19 21:43:00,13.714,13.745,13.619,13.745,400000.0
2009-08-19 21:44:00,13.693,13.693,13.693,13.693,50000.0
2009-08-19 21:45:00,13.76,13.76,13.75,13.76,100000.0
2009-08-19 21:46:00,13.732,13.76,13.732,13.76,100000.0
2009-08-19 21:47:00,13.632,13.747,13.632,13.747,350000.0
2009-08-19 21:48:00,13.656,13.762,13.631,13.733,400000.0
2009-08-19 21:49:00,13.622,13.783,13.622,13.682,450000.0
2009-08-19 21:50:00,13.762,13.828,13.662,13.662,700000.0
2009-08-19 21:51:00,13.664,13.756,13.654,13.751,350000.0
2009-08-19 21:52:00,13.698,13.728,13.582,13.627,450000.0
2009-08-19 21:53:00,13.74,13.753,13.638,13.645,300000.0
2009-08-19 21:54:00,13.752,13.752,13.639,13.654,350000.0
2009-08-19 21:55:00,13.75,13.76,13.75,13.76,400000.0
2009-08-19 21:56:00,13.749,13.76,13.674,13.73,400000.0
2009-08-19 21:57:00,13.745,13.745,13.61,13.643,350000.0
2009-08-19 21:58:00,13.693,13.727,13.609,13.632,350000.0
2009-08-19 21:59:00,13.689,13.781,13.677,13.781,450000.0
2009-08-19 22:00:00,13.663,13.788,13.633,13.703,500000.0
2009-08-19 22:01:00,13.696,13.78,13.656,13.656,350000.0
2009-08-19 22:02:00,13.733,13.787,13.647,13.76,500000.0
2009-08-19 22:03:00,13.663,13.788,13.663,13.671,400000.0
2009-08-19 22:04:00,13.774,13.774,13.655,13.659,500000.0
2009-08-19 22:05:00,13.704,13.722,13.642,13.685,350000.0
2009-08-19 22:06:00,13.643,13.729,13.636,13.729,250000.0
2009-08-19 22:08:00,13.727,13.774,13.638,13.657,450000.0
2009-08-19 22:09:00,13.758,13.758,13.655,13.699,350000.0
2009-08-19 22:10:00,13.778,13.79,13.654,13.753,1100000.0
2009-08-19 22:11:00,13.63,13.759,13.596,13.759,450000.0
2009-08-19 22:12:00,13.782,13.788,13.671,13.752,500000.0
2009-08-19 22:13:00,13.77,13.78,13.77,13.77,350000.0
2009-08-19 22:14:00,13.78,13.78,13.77,13.77,350000.0
2009-08-19 22:15:00,13.751,13.787,13.668,13.668,350000.0
2009-08-19 22:16:00,13.676,13.798,13.673,13.706,300000.0
2009-08-19 22:17:00,13.669,13.787,13.634,13.757,550000.0
2009-08-19 22:18:00,13.787,13.787,13.665,13.718,400000.0
2009-08-19 22:19:00,13.745,13.788,13.648,13.725,750000.0
2009-08-19 22:20:00,13.743,13.783,13.679,13.679,400000.0
2009-08-19 22:21:00,13.801,13.809,13.721,13.779,400000.0
2009-08-19 22:22:00,13.773,13.799,13.705,13.705,400000.0
2009-08-19 22:23:00,13.717,13.805,13.717,13.718,400000.0
2009-08-19 22:24:00,13.695,13.788,13.647,13.788,450000.0
2009-08-19 22:25:00,13.8,13.8,13.79,13.79,600000.0
2009-08-19 22:26:00,13.767,13.798,13.67,13.798,600000.0
2009-08-19 22:27:00,13.679,13.766,13.641,13.717,300000.0
2009-08-19 22:28:00,13.802,13.802,13.661,13.796,300000.0
2009-08-19 22:29:00,13.817,13.821,13.739,13.776,550000.0
2009-08-19 22:30:00,13.729,13.822,13.703,13.783,350000.0
2009-08-19 22:31:00,13.79,13.8,13.79,13.79,100000.0
2009-08-19 22:32:00,13.755,13.756,13.755,13.756,100000.0
2009-08-19 22:33:00,13.797,13.797,13.703,13.713,300000.0
2009-08-19 22:34:00,13.707,13.815,13.707,13.707,400000.0
2009-08-19 22:35:00,13.71,13.757,13.682,13.757,300000.0
2009-08-19 22:36:00,13.696,13.799,13.696,13.772,350000.0
2009-08-19 22:37:00,13.756,13.802,13.692,13.795,550000.0
2009-08-19 22:38:00,13.77,13.78,13.77,13.78,200000.0
2009-08-19 22:39:00,13.77,13.77,13.77,13.77,200000.0
2009-08-19 22:40:00,13.762,13.781,13.726,13.748,200000.0
2009-08-19 22:41:00,13.717,13.786,13.717,13.786,100000.0
2009-08-19 22:42:00,13.78,13.78,13.77,13.77,550000.0
2009-08-19 22:43:00,13.759,13.783,13.717,13.744,550000.0
2009-08-19 22:44:00,13.751,13.798,13.656,13.656,550000.0
2009-08-19 22:45:00,13.709,13.765,13.643,13.657,450000.0
2009-08-19 22:46:00,13.77,13.78,13.77,13.78,550000.0
2009-08-19 22:47:00,13.797,13.797,13.676,13.789,550000.0
2009-08-19 22:48:00,13.742,13.784,13.647,13.719,350000.0
2009-08-19 22:49:00,13.793,13.793,13.652,13.709,350000.0
2009-08-19 22:50:00,13.791,13.793,13.659,13.659,750000.0
2009-08-19 22:52:00,13.763,13.763,13.664,13.68,350000.0
2009-08-19 22:53:00,13.77,13.78,13.77,13.77,350000.0
2009-08-19 22:55:00,13.723,13.775,13.633,13.775,350000.0
2009-08-19 22:56:00,13.747,13.814,13.69,13.69,400000.0
2009-08-19 22:57:00,13.79,13.79,13.79,13.79,350000.0
2009-08-19 22:58:00,13.682,13.776,13.636,13.651,350000.0
2009-08-19 22:59:00,13.796,13.796,13.747,13.753,550000.0
2009-08-19 23:00:00,13.794,13.794,13.654,13.761,800000.0
2009-08-19 23:01:00,13.693,13.768,13.682,13.682,250000.0
2009-08-19 23:02:00,13.781,13.816,13.674,13.724,400000.0
2009-08-19 23:03:00,13.803,13.807,13.763,13.763,150000.0
2009-08-19 23:04:00,13.708,13.781,13.706,13.761,200000.0
2009-08-19 23:05:00,13.672,13.799,13.672,13.692,350000.0
2009-08-19 23:06:00,13.689,13.807,13.689,13.783,350000.0
2009-08-19 23:07:00,13.779,13.779,13.715,13.774,350000.0
2009-08-19 23:08:00,13.727,13.77,13.643,13.757,950000.0
2009-08-19 23:09:00,13.751,13.834,13.689,13.809,550000.0
2009-08-19 23:10:00,13.727,13.82,13.679,13.694,1050000.0
2009-08-19 23:11:00,13.78,13.78,13.77,13.77,250000.0
2009-08-19 23:12:00,13.677,13.778,13.677,13.683,250000.0
2009-08-19 23:13:00,13.769,13.769,13.636,13.761,400000.0
2009-08-19 23:14:00,13.769,13.808,13.698,13.698,450000.0
2009-08-19 23:15:00,13.772,13.814,13.69,13.796,450000.0
2009-08-19 23:16:00,13.78,13.78,13.77,13.77,100000.0
2009-08-19 23:17:00,13.76,13.76,13.756,13.756,100000.0
2009-08-19 23:20:00,13.743,13.783,13.659,13.743,350000.0
2009-08-19 23:21:00,13.78,13.78,13.77,13.77,400000.0
2009-08-19 23:25:00,13.714,13.783,13.634,13.783,400000.0
2009-08-19 23:29:00,13.717,13.781,13.717,13.781,150000.0
2009-08-19 23:30:00,13.772,13.778,13.638,13.741,700000.0
2009-08-19 23:35:00,13.755,13.755,13.62,13.652,300000.0
2009-08-19 23:38:00,13.658,13.781,13.658,13.687,250000.0
2009-08-19 23:40:00,13.714,13.783,13.642,13.656,1350000.0
2009-08-19 23:41:00,13.663,13.752,13.632,13.671,300000.0
2009-08-19 23:46:00,13.702,13.739,13.702,13.739,100000.0
2009-08-19 23:49:00,13.78,13.78,13.78,13.78,1100000.0
2009-08-19 23:50:00,13.664,13.784,13.642,13.674,1100000.0
2009-08-19 23:51:00,13.77,13.77,13.77,13.77,500000.0
2009-08-19 23:59:00,13.749,13.782,13.643,13.77,500000.0
2009-08-20 00:00:00,13.772,13.8,13.657,13.726,1600000.0
2009-08-20 00:01:00,13.67,13.719,13.67,13.719,100000.0
2009-08-20 00:02:00,13.778,13.778,13.64,13.703,300000.0
2009-08-20 00:03:00,13.727,13.804,13.707,13.707,500000.0
2009-08-20 00:04:00,13.828,13.864,13.731,13.801,450000.0
2009-08-20 00:05:00,13.738,13.832,13.689,13.689,400000.0
2009-08-20 00:06:00,13.822,13.822,13.704,13.733,250000.0
2009-08-20 00:07:00,13.784,13.82,13.704,13.729,350000.0
2009-08-20 00:08:00,13.808,13.808,13.657,13.676,200000.0
2009-08-20 00:09:00,13.803,13.816,13.728,13.816,250000.0
2009-08-20 00:10:00,13.793,13.855,13.705,13.705,800000.0
2009-08-20 00:11:00,13.763,13.843,13.763,13.834,400000.0
2009-08-20 00:12:00,13.764,13.861,13.724,13.861,550000.0
2009-08-20 00:13:00,13.823,13.85,13.705,13.777,550000.0
2009-08-20 00:14:00,13.726,13.864,13.726,13.829,350000.0
2009-08-20 00:15:00,13.86,13.884,13.775,13.775,350000.0
2009-08-20 00:16:00,13.827,13.918,13.794,13.794,400000.0
2009-08-20 00:17:00,13.751,13.751,13.751,13.751,50000.0
2009-08-20 00:18:00,13.794,13.883,13.794,13.883,100000.0
2009-08-20 00:19:00,13.865,13.905,13.766,13.903,400000.0
2009-08-20 00:20:00,13.738,13.861,13.738,13.861,400000.0
2009-08-20 00:21:00,13.792,13.872,13.737,13.818,400000.0
2009-08-20 00:22:00,13.812,13.881,13.771,13.771,350000.0
2009-08-20 00:23:00,13.867,13.897,13.855,13.893,300000.0
2009-08-20 00:24:00,13.876,13.91,13.77,13.77,500000.0
2009-08-20 00:25:00,13.877,13.929,13.784,13.823,350000.0
2009-08-20 00:26:00,13.812,13.914,13.812,13.838,400000.0
2009-08-20 00:27:00,13.79,13.96,13.79,13.819,450000.0
2009-08-20 00:28:00,13.84,13.949,13.781,13.875,400000.0
2009-08-20 00:29:00,13.964,13.964,13.936,13.936,150000.0
2009-08-20 00:30:00,13.847,13.996,13.847,13.939,500000.0
2009-08-20 00:31:00,13.903,13.945,13.804,13.804,450000.0
2009-08-20 00:32:00,13.852,13.952,13.838,13.948,400000.0
2009-08-20 00:33:00,13.933,13.975,13.843,13.85,400000.0
2009-08-20 00:34:00,13.931,13.956,13.931,13.936,150000.0
2009-08-20 00:35:00,13.958,13.958,13.837,13.917,400000.0
2009-08-20 00:36:00,13.964,14.012,13.862,13.891,500000.0
2009-08-20 00:37:00,13.964,13.988,13.87,13.988,200000.0
2009-08-20 00:38:00,13.929,13.965,13.83,13.922,500000.0
2009-08-20 00:39:00,13.976,13.976,13.844,13.932,550000.0
2009-08-20 00:40:00,13.934,13.973,13.82,13.951,1300000.0
2009-08-20 00:41:00,13.934,13.961,13.89,13.942,350000.0
2009-08-20 00:42:00,13.912,13.926,13.804,13.86,550000.0
2009-08-20 00:43:00,13.826,13.991,13.826,13.942,500000.0
2009-08-20 00:44:00,13.909,13.99,13.903,13.903,250000.0
2009-08-20 00:45:00,13.926,13.926,13.816,13.823,350000.0
2009-08-20 00:46:00,13.907,13.95,13.769,13.91,350000.0
2009-08-20 00:47:00,13.885,13.927,13.784,13.784,400000.0
2009-08-20 00:48:00,13.902,13.907,13.726,13.8,450000.0
2009-08-20 00:49:00,13.885,13.898,13.745,13.898,550000.0
2009-08-20 00:50:00,13.893,13.927,13.774,13.927,550000.0
2009-08-20 00:51:00,13.921,13.944,13.82,13.829,600000.0
2009-08-20 00:52:00,13.886,13.919,13.803,13.919,350000.0
2009-08-20 00:53:00,13.844,13.913,13.814,13.913,500000.0
2009-08-20 00:54:00,13.851,13.951,13.848,13.848,550000.0
2009-08-20 00:55:00,13.84,13.928,13.84,13.859,400000.0
2009-08-20 00:56:00,13.927,13.927,13.828,13.927,550000.0
2009-08-20 00:57:00,13.912,13.945,13.812,13.93,350000.0
2009-08-20 00:58:00,13.904,13.911,13.785,13.785,400000.0
2009-08-20 00:59:00,13.932,13.977,13.916,13.932,400000.0
2009-08-20 01:00:00,13.941,13.945,13.806,13.918,1050000.0
2009-08-20 01:01:00,13.807,13.939,13.784,13.939,350000.0
2009-08-20 01:02:00,13.901,13.942,13.81,13.872,750000.0
2009-08-20 01:03:00,13.908,13.958,13.808,13.95,350000.0
2009-08-20 01:04:00,13.936,13.999,13.819,13.971,550000.0
2009-08-20 01:05:00,13.944,13.947,13.863,13.919,450000.0
2009-08-20 01:06:00,13.934,13.934,13.934,13.934,50000.0
2009-08-20 01:07:00,13.92,13.949,13.806,13.917,900000.0
2009-08-20 01:08:00,13.94,13.94,13.93,13.94,350000.0
2009-08-20 01:09:00,13.819,13.98,13.819,13.855,350000.0
2009-08-20 01:10:00,13.84,13.916,13.783,13.847,650000.0
2009-08-20 01:11:00,13.904,13.904,13.796,13.796,400000.0
2009-08-20 01:12:00,13.931,13.931,13.806,13.806,400000.0
2009-08-20 01:13:00,13.827,13.962,13.827,13.847,400000.0
2009-08-20 01:14:00,13.86,13.94,13.849,13.908,350000.0
2009-08-20 01:15:00,13.821,13.972,13.821,13.972,350000.0
2009-08-20 01:16:00,13.946,13.977,13.945,13.977,400000.0
2009-08-20 01:17:00,13.858,13.998,13.846,13.898,1050000.0
2009-08-20 01:18:00,13.868,13.979,13.868,13.912,250000.0
2009-08-20 01:19:00,13.976,13.976,13.889,13.889,350000.0
2009-08-20 01:20:00,13.953,13.984,13.865,13.984,750000.0
2009-08-20 01:21:00,13.878,13.924,13.878,13.924,100000.0
2009-08-20 01:22:00,13.984,13.994,13.865,13.865,550000.0
2009-08-20 01:23:00,13.953,14.018,13.877,13.877,450000.0
2009-08-20 01:24:00,13.949,13.976,13.851,13.964,400000.0
2009-08-20 01:25:00,13.879,13.962,13.837,13.942,400000.0
2009-08-20 01:26:00,13.894,13.974,13.825,13.89,350000.0
2009-08-20 01:27:00,13.97,13.98,13.97,13.98,350000.0
2009-08-20 01:28:00,13.927,13.976,13.858,13.858,350000.0
2009-08-20 01:29:00,13.975,14.014,13.883,13.963,400000.0
2009-08-20 01:30:00,13.968,13.968,13.817,13.879,600000.0
2009-08-20 01:31:00,13.948,13.948,13.841,13.908,400000.0
2009-08-20 01:32:00,13.95,13.979,13.894,13.979,400000.0
2009-08-20 01:33:00,13.95,13.994,13.92,13.942,650000.0
2009-08-20 01:34:00,13.968,13.968,13.852,13.928,400000.0
2009-08-20 01:35:00,13.98,13.98,13.98,13.98,400000.0
2009-08-20 01:36:00,13.911,13.961,13.782,13.961,400000.0
2009-08-20 01:37:00,13.933,13.98,13.843,13.843,350000.0
2009-08-20 01:38:00,13.97,13.97,13.96,13.96,800000.0
2009-08-20 01:39:00,13.935,13.968,13.849,13.965,800000.0
2009-08-20 01:40:00,13.887,13.956,13.856,13.923,700000.0
2009-08-20 01:41:00,13.974,13.974,13.893,13.948,300000.0
2009-08-20 01:42:00,13.921,13.955,13.88,13.889,550000.0
2009-08-20 01:43:00,13.966,13.993,13.858,13.953,700000.0
2009-08-20 01:44:00,13.874,13.981,13.831,13.979,700000.0
2009-08-20 01:45:00,13.86,13.967,13.86,13.967,800000.0
2009-08-20 01:46:00,13.99,13.99,13.98,13.99,850000.0
2009-08-20 01:47:00,13.927,13.993,13.922,13.993,850000.0
2009-08-20 01:48:00,13.977,13.99,13.865,13.865,500000.0
2009-08-20 01:49:00,13.969,13.969,13.875,13.964,550000.0
2009-08-20 01:50:00,13.937,13.953,13.801,13.953,500000.0
2009-08-20 01:51:00,13.953,13.992,13.952,13.989,300000.0
2009-08-20 01:52:00,13.959,14.023,13.924,13.974,400000.0
2009-08-20 01:53:00,13.947,13.994,13.899,13.994,350000.0
2009-08-20 01:54:00,13.923,13.97,13.852,13.944,500000.0
2009-08-20 01:55:00,13.96,14.004,13.895,13.959,600000.0
2009-08-20 01:56:00,13.974,14.023,13.922,13.922,450000.0
2009-08-20 01:57:00,13.949,13.969,13.832,13.854,650000.0
2009-08-20 01:58:00,13.979,14.011,13.927,13.979,500000.0
2009-08-20 01:59:00,13.992,13.995,13.942,13.942,250000.0
2009-08-20 02:00:00,13.99,14.0,13.99,13.99,350000.0
2009-08-20 02:01:00,13.951,14.026,13.897,13.897,350000.0
2009-08-20 02:02:00,13.998,14.023,13.888,13.925,350000.0
2009-08-20 02:03:00,13.92,14.011,13.92,14.002,400000.0
2009-08-20 02:04:00,14.003,14.003,13.849,13.868,400000.0
2009-08-20 02:05:00,14.018,14.046,13.883,13.883,750000.0
2009-08-20 02:07:00,13.957,14.002,13.956,13.984,500000.0
2009-08-20 02:08:00,14.004,14.004,13.852,13.987,300000.0
2009-08-20 02:09:00,14.0,14.0,13.99,14.0,400000.0
2009-08-20 02:10:00,13.947,13.987,13.921,13.958,400000.0
2009-08-20 02:11:00,13.988,14.023,13.917,13.917,400000.0
2009-08-20 02:12:00,13.983,14.034,13.89,13.98,400000.0
2009-08-20 02:13:00,13.924,13.986,13.829,13.983,400000.0
2009-08-20 02:14:00,13.886,14.045,13.886,13.96,400000.0
2009-08-20 02:15:00,13.959,13.973,13.847,13.957,400000.0
2009-08-20 02:16:00,13.869,14.004,13.869,13.961,450000.0
2009-08-20 02:17:00,13.97,13.97,13.97,13.97,500000.0
2009-08-20 02:19:00,13.934,13.99,13.876,13.987,500000.0
2009-08-20 02:20:00,13.878,13.958,13.802,13.958,500000.0
2009-08-20 02:21:00,13.943,13.983,13.893,13.948,500000.0
2009-08-20 02:22:00,13.943,13.985,13.943,13.983,250000.0
2009-08-20 02:23:00,13.937,13.972,13.853,13.866,400000.0
2009-08-20 02:24:00,13.977,14.029,13.857,13.914,500000.0
2009-08-20 02:25:00,13.942,13.965,13.806,13.913,450000.0
2009-08-20 02:26:00,13.95,13.953,13.829,13.888,300000.0
2009-08-20 02:27:00,13.982,13.982,13.842,13.955,750000.0
2009-08-20 02:28:00,13.848,13.97,13.848,13.959,450000.0
2009-08-20 02:29:00,13.936,13.936,13.81,13.926,400000.0
2009-08-20 02:30:00,13.793,13.957,13.793,13.937,550000.0
2009-08-20 02:31:00,13.918,13.932,13.788,13.815,950000.0
2009-08-20 02:32:00,13.905,13.931,13.828,13.931,300000.0
2009-08-20 02:33:00,13.912,13.948,13.812,13.934,550000.0
2009-08-20 02:34:00,13.93,13.945,13.908,13.945,250000.0
2009-08-20 02:35:00,13.852,13.925,13.801,13.925,550000.0
2009-08-20 02:36:00,13.815,13.959,13.763,13.863,550000.0
2009-08-20 02:38:00,13.946,13.949,13.81,13.836,500000.0
2009-08-20 02:39:00,13.829,13.954,13.829,13.917,450000.0
2009-08-20 02:40:00,13.959,13.967,13.891,13.967,300000.0
2009-08-20 02:41:00,13.951,13.97,13.809,13.877,750000.0
2009-08-20 02:42:00,13.839,13.966,13.822,13.868,400000.0
2009-08-20 02:43:00,13.839,13.995,13.839,13.893,650000.0
2009-08-20 02:44:00,13.96,13.96,13.95,13.96,200000.0
2009-08-20 02:45:00,13.932,13.962,13.844,13.907,200000.0
2009-08-20 02:46:00,13.951,13.966,13.829,13.951,800000.0
2009-08-20 02:47:00,13.851,13.939,13.814,13.877,550000.0
2009-08-20 02:48:00,13.935,13.935,13.781,13.782,950000.0
2009-08-20 02:49:00,13.912,13.964,13.761,13.964,900000.0
2009-08-20 02:50:00,13.869,13.973,13.869,13.903,900000.0
2009-08-20 02:51:00,13.94,13.955,13.835,13.908,1000000.0
2009-08-20 02:52:00,13.937,13.951,13.837,13.948,450000.0
2009-08-20 02:53:00,13.905,13.913,13.778,13.785,650000.0
2009-08-20 02:54:00,13.886,13.887,13.763,13.883,500000.0
2009-08-20 02:55:00,13.838,13.93,13.777,13.893,1000000.0
2009-08-20 02:56:00,13.903,13.925,13.801,13.9,1300000.0
2009-08-20 02:57:00,13.933,13.939,13.852,13.936,650000.0
2009-08-20 02:58:00,13.912,13.939,13.835,13.895,1000000.0
2009-08-20 02:59:00,13.883,13.939,13.797,13.804,1300000.0
2009-08-20 03:00:00,13.944,13.981,13.837,13.954,500000.0
2009-08-20 03:01:00,13.846,13.935,13.846,13.907,350000.0
2009-08-20 03:02:00,13.919,13.951,13.851,13.951,550000.0
2009-08-20 03:03:00,13.921,13.925,13.813,13.925,400000.0
2009-08-20 03:04:00,13.936,13.936,13.835,13.899,400000.0
2009-08-20 03:05:00,13.918,13.933,13.783,13.933,400000.0
2009-08-20 03:06:00,13.822,13.89,13.8,13.8,350000.0
2009-08-20 03:07:00,13.901,13.951,13.799,13.839,700000.0
2009-08-20 03:08:00,13.82,13.918,13.806,13.883,450000.0
2009-08-20 03:09:00,13.809,13.908,13.801,13.899,800000.0
2009-08-20 03:10:00,13.912,13.912,13.786,13.859,350000.0
2009-08-20 03:11:00,13.914,13.942,13.857,13.942,500000.0
2009-08-20 03:12:00,13.862,13.945,13.853,13.903,200000.0
2009-08-20 03:13:00,13.809,13.948,13.809,13.842,650000.0
2009-08-20 03:14:00,13.841,13.891,13.752,13.857,450000.0
2009-08-20 03:15:00,13.866,13.96,13.853,13.87,600000.0
2009-08-20 03:16:00,13.823,13.976,13.823,13.825,600000.0
2009-08-20 03:17:00,13.919,13.955,13.83,13.84,650000.0
2009-08-20 03:18:00,13.853,13.945,13.804,13.873,600000.0
2009-08-20 03:19:00,13.797,13.925,13.758,13.836,750000.0
2009-08-20 03:20:00,13.929,13.929,13.803,13.895,400000.0
2009-08-20 03:21:00,13.831,13.911,13.831,13.911,350000.0
2009-08-20 03:22:00,13.925,13.941,13.836,13.936,450000.0
2009-08-20 03:23:00,13.872,13.891,13.759,13.793,450000.0
2009-08-20 03:24:00,13.916,13.916,13.793,13.881,500000.0
2009-08-20 03:25:00,13.919,13.919,13.781,13.91,450000.0
2009-08-20 03:26:00,13.937,13.971,13.809,13.883,450000.0
2009-08-20 03:27:00,13.932,13.959,13.831,13.916,800000.0
2009-08-20 03:28:00,13.786,13.919,13.786,13.853,400000.0
2009-08-20 03:29:00,13.845,13.961,13.83,13.916,1000000.0
2009-08-20 03:30:00,13.918,13.967,13.83,13.944,350000.0
2009-08-20 03:31:00,13.859,13.956,13.858,13.952,350000.0
2009-08-20 03:32:00,13.946,13.946,13.837,13.905,400000.0
2009-08-20 03:33:00,13.912,13.941,13.834,13.941,400000.0
2009-08-20 03:34:00,13.852,13.956,13.845,13.949,350000.0
2009-08-20 03:35:00,13.952,14.007,13.86,13.957,550000.0
2009-08-20 03:36:00,13.956,13.956,13.929,13.929,100000.0
2009-08-20 03:37:00,13.936,13.969,13.828,13.969,650000.0
2009-08-20 03:38:00,13.904,13.951,13.829,13.877,1100000.0
2009-08-20 03:39:00,13.898,13.915,13.781,13.796,650000.0
2009-08-20 03:40:00,13.857,13.958,13.804,13.958,300000.0
2009-08-20 03:41:00,13.942,13.961,13.862,13.961,300000.0
2009-08-20 03:42:00,13.796,13.944,13.796,13.944,450000.0
2009-08-20 03:43:00,13.95,13.951,13.84,13.865,350000.0
2009-08-20 03:44:00,13.887,13.947,13.867,13.947,300000.0
2009-08-20 03:45:00,13.897,13.937,13.805,13.805,400000.0
2009-08-20 03:46:00,13.909,13.909,13.832,13.832,100000.0
2009-08-20 03:47:00,13.868,13.939,13.839,13.839,550000.0
2009-08-20 03:48:00,13.844,13.97,13.844,13.949,500000.0
2009-08-20 03:49:00,13.928,13.928,13.838,13.871,600000.0
2009-08-20 03:50:00,13.935,13.978,13.838,13.893,650000.0
2009-08-20 03:51:00,13.924,13.98,13.854,13.927,550000.0
2009-08-20 03:52:00,13.936,13.947,13.876,13.918,350000.0
2009-08-20 03:53:00,13.871,13.966,13.839,13.961,750000.0
2009-08-20 03:54:00,13.849,13.942,13.836,13.857,550000.0
2009-08-20 03:55:00,13.864,13.958,13.798,13.874,800000.0
2009-08-20 03:56:00,13.842,13.957,13.791,13.957,500000.0
2009-08-20 03:57:00,13.945,13.975,13.833,13.93,1000000.0
2009-08-20 03:58:00,13.961,13.961,13.82,13.937,850000.0
2009-08-20 03:59:00,13.976,14.056,13.894,13.923,650000.0
2009-08-20 04:00:00,13.847,13.949,13.847,13.881,150000.0
2009-08-20 04:01:00,13.915,13.963,13.895,13.899,350000.0
2009-08-20 04:02:00,13.967,13.998,13.843,13.973,500000.0
2009-08-20 04:03:00,13.942,13.942,13.851,13.922,300000.0
2009-08-20 04:04:00,13.928,13.969,13.824,13.862,400000.0
2009-08-20 04:05:00,13.827,13.966,13.826,13.96,350000.0
2009-08-20 04:06:00,13.893,13.949,13.821,13.949,400000.0
2009-08-20 04:07:00,13.904,13.973,13.849,13.973,350000.0
2009-08-20 04:08:00,13.908,13.98,13.856,13.976,400000.0
2009-08-20 04:09:00,13.937,13.947,13.808,13.904,950000.0
2009-08-20 04:10:00,13.922,13.922,13.791,13.791,250000.0
2009-08-20 04:11:00,13.934,13.934,13.913,13.921,150000.0
2009-08-20 04:12:00,13.946,13.96,13.882,13.921,350000.0
2009-08-20 04:13:00,13.899,13.964,13.843,13.875,400000.0
2009-08-20 04:14:00,13.847,13.985,13.847,13.97,300000.0
2009-08-20 04:15:00,13.96,13.96,13.95,13.95,400000.0
2009-08-20 04:16:00,13.93,14.007,13.86,13.985,400000.0
2009-08-20 04:18:00,13.825,13.962,13.825,13.921,400000.0
2009-08-20 04:19:00,13.924,13.974,13.836,13.916,750000.0
2009-08-20 04:20:00,13.847,13.993,13.845,13.962,400000.0
2009-08-20 04:21:00,13.839,13.931,13.798,13.931,900000.0
2009-08-20 04:22:00,13.876,13.961,13.849,13.898,450000.0
2009-08-20 04:23:00,13.902,13.935,13.824,13.93,550000.0
2009-08-20 04:24:00,13.843,13.951,13.829,13.864,450000.0
2009-08-20 04:25:00,13.913,13.994,13.848,13.94,700000.0
2009-08-20 04:26:00,13.925,13.943,13.864,13.91,400000.0
2009-08-20 04:27:00,13.857,13.939,13.84,13.894,450000.0
2009-08-20 04:28:00,13.867,13.959,13.808,13.948,400000.0
2009-08-20 04:29:00,13.882,13.993,13.842,13.89,750000.0
2009-08-20 04:30:00,13.919,13.947,13.816,13.826,700000.0
2009-08-20 04:31:00,13.952,14.003,13.848,13.848,550000.0
2009-08-20 04:32:00,13.94,13.96,13.94,13.95,250000.0
2009-08-20 04:33:00,13.924,13.93,13.836,13.855,250000.0
2009-08-20 04:34:00,13.96,13.96,13.848,13.876,350000.0
2009-08-20 04:35:00,13.874,13.881,13.874,13.881,100000.0
2009-08-20 04:36:00,13.938,13.938,13.818,13.818,350000.0
2009-08-20 04:37:00,13.913,13.933,13.8,13.933,400000.0
2009-08-20 04:38:00,13.911,13.939,13.906,13.939,250000.0
2009-08-20 04:39:00,13.912,13.951,13.806,13.847,900000.0
2009-08-20 04:40:00,13.946,13.954,13.875,13.878,300000.0
2009-08-20 04:41:00,13.87,13.936,13.821,13.936,400000.0
2009-08-20 04:42:00,13.928,13.928,13.837,13.916,150000.0
2009-08-20 04:43:00,13.906,13.932,13.818,13.932,150000.0
2009-08-20 04:44:00,13.814,13.919,13.783,13.81,1000000.0
2009-08-20 04:45:00,13.86,13.911,13.753,13.875,800000.0
2009-08-20 04:46:00,13.895,13.937,13.79,13.86,700000.0
2009-08-20 04:47:00,13.794,13.894,13.794,13.797,250000.0
2009-08-20 04:48:00,13.901,13.901,13.786,13.87,500000.0
2009-08-20 04:49:00,13.779,13.968,13.779,13.837,800000.0
2009-08-20 04:50:00,13.821,13.886,13.793,13.793,450000.0
2009-08-20 04:51:00,13.848,13.915,13.813,13.849,350000.0
2009-08-20 04:52:00,13.879,13.902,13.76,13.865,450000.0
2009-08-20 04:53:00,13.876,13.916,13.829,13.888,550000.0
2009-08-20 04:54:00,13.846,13.949,13.825,13.825,350000.0
2009-08-20 04:55:00,13.907,13.946,13.837,13.946,650000.0
2009-08-20 04:56:00,13.899,13.906,13.796,13.875,550000.0
2009-08-20 04:57:00,13.903,13.95,13.833,13.842,450000.0
2009-08-20 04:58:00,13.932,13.932,13.814,13.822,350000.0
2009-08-20 04:59:00,13.913,13.932,13.809,13.918,650000.0
2009-08-20 05:00:00,13.877,13.924,13.811,13.811,250000.0
2009-08-20 05:01:00,13.842,13.848,13.819,13.848,150000.0
2009-08-20 05:02:00,13.939,13.998,13.813,13.932,850000.0
2009-08-20 05:03:00,13.838,13.915,13.838,13.842,350000.0
2009-08-20 05:04:00,13.89,13.98,13.827,13.827,700000.0
2009-08-20 05:05:00,13.899,13.929,13.818,13.9,400000.0
2009-08-20 05:06:00,13.875,13.899,13.875,13.899,100000.0
2009-08-20 05:07:00,13.91,13.91,13.873,13.873,100000.0
2009-08-20 05:10:00,13.823,13.917,13.767,13.917,200000.0
2009-08-20 05:11:00,13.933,13.933,13.784,13.917,350000.0
2009-08-20 05:14:00,13.859,13.937,13.792,13.922,400000.0
2009-08-20 05:15:00,13.91,13.91,13.9,13.91,200000.0
2009-08-20 05:16:00,13.9,13.9,13.9,13.9,200000.0
2009-08-20 05:17:00,13.831,13.877,13.831,13.849,200000.0
2009-08-20 05:18:00,13.845,13.912,13.809,13.827,650000.0
2009-08-20 05:19:00,13.84,13.916,13.769,13.769,700000.0
2009-08-20 05:20:00,13.796,13.914,13.793,13.833,500000.0
2009-08-20 05:21:00,13.924,13.959,13.82,13.849,550000.0
2009-08-20 05:22:00,13.789,13.908,13.788,13.908,300000.0
2009-08-20 05:23:00,13.9,13.91,13.9,13.9,350000.0
2009-08-20 05:25:00,13.758,13.894,13.747,13.894,350000.0
2009-08-20 05:26:00,13.898,13.898,13.731,13.757,500000.0
2009-08-20 05:27:00,13.909,13.909,13.908,13.908,100000.0
2009-08-20 05:30:00,13.844,13.913,13.764,13.913,400000.0
2009-08-20 05:32:00,13.9,13.91,13.9,13.91,550000.0
2009-08-20 05:33:00,13.9,13.91,13.9,13.91,550000.0
2009-08-20 05:35:00,13.76,13.882,13.708,13.882,550000.0
2009-08-20 05:36:00,13.835,13.927,13.804,13.927,300000.0
2009-08-20 05:37:00,13.803,13.917,13.776,13.837,600000.0
2009-08-20 05:38:00,13.899,13.899,13.786,13.839,350000.0
2009-08-20 05:39:00,13.817,13.887,13.777,13.885,400000.0
2009-08-20 05:40:00,13.869,13.913,13.782,13.894,350000.0
2009-08-20 05:41:00,13.811,13.85,13.787,13.85,300000.0
2009-08-20 05:42:00,13.893,13.933,13.798,13.926,550000.0
2009-08-20 05:43:00,13.911,13.911,13.787,13.822,400000.0
2009-08-20 05:44:00,13.841,13.934,13.841,13.899,500000.0
2009-08-20 05:45:00,13.865,13.922,13.832,13.915,400000.0
2009-08-20 05:46:00,13.894,13.905,13.744,13.785,500000.0
2009-08-20 05:47:00,13.916,13.916,13.842,13.851,300000.0
2009-08-20 05:48:00,13.916,13.919,13.916,13.919,100000.0
2009-08-20 05:49:00,13.883,13.904,13.775,13.777,450000.0
2009-08-20 05:50:00,13.838,13.888,13.831,13.831,150000.0
2009-08-20 05:52:00,13.874,13.943,13.794,13.943,400000.0
2009-08-20 05:55:00,13.87,13.983,13.838,13.952,400000.0
2009-08-20 05:57:00,13.854,13.957,13.854,13.924,400000.0
2009-08-20 05:58:00,13.877,13.921,13.779,13.914,400000.0
2009-08-20 05:59:00,13.9,13.91,13.9,13.9,400000.0
2009-08-20 06:00:00,13.884,13.884,13.763,13.854,400000.0
2009-08-20 06:01:00,13.864,13.939,13.808,13.863,550000.0
2009-08-20 06:02:00,13.874,13.874,13.748,13.748,200000.0
2009-08-20 06:03:00,13.94,13.94,13.93,13.93,350000.0
2009-08-20 06:04:00,13.805,13.903,13.805,13.833,350000.0
2009-08-20 06:05:00,13.93,13.94,13.93,13.94,350000.0
2009-08-20 06:06:00,13.831,13.903,13.777,13.868,350000.0
2009-08-20 06:07:00,13.802,13.908,13.79,13.847,350000.0
2009-08-20 06:08:00,13.907,13.907,13.801,13.801,300000.0
2009-08-20 06:09:00,13.93,13.94,13.93,13.94,350000.0
2009-08-20 06:10:00,13.849,13.913,13.782,13.782,350000.0
2009-08-20 06:11:00,13.886,13.91,13.782,13.901,450000.0
2009-08-20 06:13:00,13.86,13.91,13.799,13.885,550000.0
2009-08-20 06:14:00,13.914,13.914,13.778,13.778,450000.0
2009-08-20 06:15:00,13.94,13.94,13.93,13.93,500000.0
2009-08-20 06:17:00,13.799,13.928,13.799,13.841,500000.0
2009-08-20 06:18:00,13.911,13.92,13.795,13.92,450000.0
2009-08-20 06:19:00,13.95,13.95,13.94,13.95,450000.0
2009-08-20 06:20:00,13.886,13.914,13.792,13.792,450000.0
2009-08-20 06:21:00,13.897,13.944,13.801,13.944,350000.0
2009-08-20 06:22:00,13.863,13.922,13.791,13.922,350000.0
2009-08-20 06:23:00,13.829,13.922,13.789,13.789,450000.0
2009-08-20 06:26:00,13.94,13.94,13.94,13.94,550000.0
2009-08-20 06:30:00,13.906,13.907,13.779,13.779,550000.0
2009-08-20 06:31:00,13.913,13.913,13.76,13.906,350000.0
2009-08-20 06:32:00,13.834,13.917,13.796,13.842,350000.0
2009-08-20 06:33:00,13.921,13.921,13.81,13.891,350000.0
2009-08-20 06:34:00,13.888,13.945,13.802,13.87,350000.0
2009-08-20 06:35:00,13.885,13.909,13.807,13.807,250000.0
2009-08-20 06:36:00,13.825,13.919,13.825,13.919,600000.0
2009-08-20 06:37:00,13.816,13.933,13.808,13.863,450000.0
2009-08-20 06:38:00,13.864,13.921,13.794,13.867,450000.0
2009-08-20 06:39:00,13.93,13.95,13.93,13.95,350000.0
2009-08-20 06:40:00,13.901,13.903,13.813,13.878,350000.0
2009-08-20 06:41:00,13.834,13.937,13.834,13.923,450000.0
2009-08-20 06:42:00,13.804,13.958,13.804,13.861,800000.0
2009-08-20 06:43:00,13.864,13.957,13.859,13.922,550000.0
2009-08-20 06:44:00,13.887,13.909,13.782,13.875,450000.0
2009-08-20 06:45:00,13.857,13.943,13.783,13.784,400000.0
2009-08-20 06:46:00,13.92,13.946,13.829,13.829,400000.0
2009-08-20 06:47:00,13.816,13.898,13.768,13.768,350000.0
2009-08-20 06:48:00,13.793,13.911,13.793,13.854,350000.0
2009-08-20 06:49:00,13.807,13.907,13.807,13.907,350000.0
2009-08-20 06:50:00,13.822,13.934,13.822,13.822,350000.0
2009-08-20 06:51:00,13.943,13.949,13.852,13.934,350000.0
2009-08-20 06:52:00,13.889,13.954,13.83,13.83,250000.0
2009-08-20 06:53:00,13.89,13.927,13.813,13.927,300000.0
2009-08-20 06:54:00,13.923,13.936,13.825,13.897,400000.0
2009-08-20 06:55:00,13.827,13.959,13.819,13.833,400000.0
2009-08-20 06:56:00,13.878,13.986,13.813,13.91,450000.0
2009-08-20 06:57:00,13.854,13.944,13.828,13.879,400000.0
2009-08-20 06:58:00,13.821,13.942,13.821,13.821,400000.0
2009-08-20 06:59:00,13.93,13.946,13.779,13.879,550000.0
2009-08-20 07:00:00,13.871,13.924,13.828,13.828,400000.0
2009-08-20 07:01:00,13.938,13.938,13.82,13.938,550000.0
2009-08-20 07:02:00,13.892,14.004,13.86,13.876,550000.0
2009-08-20 07:03:00,13.883,13.898,13.795,13.845,350000.0
2009-08-20 07:04:00,13.884,13.964,13.823,13.823,550000.0
2009-08-20 07:05:00,13.941,13.956,13.857,13.948,400000.0
2009-08-20 07:06:00,13.942,13.947,13.841,13.841,350000.0
2009-08-20 07:07:00,13.869,13.956,13.842,13.85,400000.0
2009-08-20 07:08:00,13.884,13.933,13.849,13.933,350000.0
2009-08-20 07:09:00,13.908,13.926,13.859,13.916,350000.0
2009-08-20 07:10:00,13.866,13.934,13.759,13.794,1000000.0
2009-08-20 07:11:00,13.965,14.008,13.862,13.916,600000.0
2009-08-20 07:12:00,13.942,13.962,13.849,13.937,800000.0
2009-08-20 07:13:00,13.863,13.945,13.839,13.89,350000.0
2009-08-20 07:14:00,13.929,13.94,13.849,13.876,450000.0
2009-08-20 07:15:00,13.809,13.952,13.809,13.905,350000.0
2009-08-20 07:16:00,13.972,13.979,13.829,13.942,550000.0
2009-08-20 07:17:00,13.961,13.963,13.815,13.947,500000.0
2009-08-20 07:18:00,13.82,13.927,13.82,13.927,350000.0
2009-08-20 07:19:00,13.944,13.952,13.868,13.88,400000.0
2009-08-20 07:20:00,13.812,13.938,13.812,13.873,250000.0
2009-08-20 07:21:00,13.932,13.947,13.869,13.947,350000.0
2009-08-20 07:22:00,13.845,13.929,13.827,13.929,400000.0
2009-08-20 07:23:00,13.821,13.917,13.786,13.904,550000.0
2009-08-20 07:24:00,13.853,13.927,13.787,13.858,450000.0
2009-08-20 07:25:00,13.86,13.949,13.809,13.949,350000.0
2009-08-20 07:26:00,13.94,13.941,13.82,13.82,400000.0
2009-08-20 07:27:00,13.938,13.984,13.842,13.842,550000.0
2009-08-20 07:28:00,13.924,13.94,13.816,13.94,350000.0
2009-08-20 07:29:00,13.935,13.976,13.879,13.901,350000.0
2009-08-20 07:30:00,13.927,13.956,13.916,13.956,150000.0
2009-08-20 07:31:00,13.975,13.983,13.869,13.869,450000.0
2009-08-20 07:32:00,13.881,13.974,13.837,13.948,400000.0
2009-08-20 07:33:00,13.98,13.98,13.97,13.97,400000.0
2009-08-20 07:35:00,13.862,13.969,13.862,13.937,400000.0
2009-08-20 07:36:00,13.828,13.838,13.828,13.838,100000.0
2009-08-20 07:37:00,13.882,13.913,13.777,13.831,550000.0
2009-08-20 07:38:00,13.826,13.846,13.826,13.846,100000.0
2009-08-20 07:39:00,13.864,13.955,13.853,13.869,450000.0
2009-08-20 07:40:00,13.863,13.999,13.861,13.861,550000.0
2009-08-20 07:41:00,13.936,13.936,13.783,13.902,500000.0
2009-08-20 07:42:00,13.841,13.927,13.822,13.898,350000.0
2009-08-20 07:43:00,13.959,13.959,13.804,13.906,400000.0
2009-08-20 07:44:00,13.885,13.949,13.817,13.817,600000.0
2009-08-20 07:45:00,13.835,13.944,13.793,13.943,1000000.0
2009-08-20 07:46:00,13.915,13.926,13.854,13.9,450000.0
2009-08-20 07:47:00,13.881,13.952,13.823,13.95,450000.0
2009-08-20 07:48:00,13.948,13.949,13.837,13.898,800000.0
2009-08-20 07:49:00,13.875,14.009,13.875,13.937,500000.0
2009-08-20 07:50:00,13.836,13.942,13.798,13.942,900000.0
2009-08-20 07:51:00,13.889,13.94,13.829,13.829,350000.0
2009-08-20 07:52:00,13.841,13.947,13.816,13.867,800000.0
2009-08-20 07:53:00,13.839,13.982,13.839,13.843,850000.0
2009-08-20 07:54:00,13.882,13.943,13.853,13.929,500000.0
2009-08-20 07:55:00,13.87,13.942,13.845,13.852,500000.0
2009-08-20 07:56:00,13.925,13.959,13.817,13.881,800000.0
2009-08-20 07:57:00,13.882,13.975,13.872,13.96,600000.0
2009-08-20 07:58:00,13.905,13.963,13.855,13.909,850000.0
2009-08-20 07:59:00,13.995,14.008,13.889,14.008,350000.0
2009-08-20 08:00:00,13.982,14.038,13.884,13.884,550000.0
2009-08-20 08:01:00,13.985,13.985,13.867,13.962,350000.0
2009-08-20 08:02:00,13.991,13.991,13.859,13.865,450000.0
2009-08-20 08:03:00,13.95,13.972,13.844,13.946,500000.0
2009-08-20 08:04:00,13.934,13.968,13.883,13.9,400000.0
2009-08-20 08:05:00,13.983,14.002,13.883,13.883,400000.0
2009-08-20 08:06:00,13.996,14.028,13.921,14.011,500000.0
2009-08-20 08:07:00,13.945,14.036,13.912,13.941,450000.0
2009-08-20 08:08:00,13.935,14.006,13.875,13.918,400000.0
2009-08-20 08:09:00,13.901,14.01,13.875,13.926,800000.0
2009-08-20 08:10:00,13.918,14.012,13.901,13.999,350000.0
2009-08-20 08:11:00,13.938,14.002,13.915,13.999,500000.0
2009-08-20 08:12:00,13.9,14.002,13.887,13.97,350000.0
2009-08-20 08:13:00,13.909,14.028,13.902,14.006,550000.0
2009-08-20 08:14:00,13.971,14.039,13.9,13.9,500000.0
2009-08-20 08:15:00,14.03,14.075,13.937,13.996,550000.0
2009-08-20 08:16:00,13.998,13.998,13.907,13.907,350000.0
2009-08-20 08:17:00,13.936,14.073,13.901,13.958,500000.0
2009-08-20 08:18:00,14.003,14.021,13.909,13.909,400000.0
2009-08-20 08:19:00,13.976,14.045,13.888,13.902,700000.0
2009-08-20 08:20:00,13.962,14.067,13.945,13.951,500000.0
2009-08-20 08:21:00,13.933,14.026,13.917,14.026,450000.0
2009-08-20 08:22:00,13.975,14.003,13.897,13.897,500000.0
2009-08-20 08:23:00,14.019,14.047,13.93,13.99,550000.0
2009-08-20 08:24:00,13.926,13.997,13.881,13.922,400000.0
2009-08-20 08:25:00,13.915,14.03,13.906,13.978,650000.0
2009-08-20 08:26:00,14.018,14.018,13.866,13.971,400000.0
2009-08-20 08:27:00,14.01,14.01,13.892,13.967,350000.0
2009-08-20 08:28:00,13.908,13.984,13.841,13.864,600000.0
2009-08-20 08:29:00,13.966,13.996,13.855,13.961,750000.0
2009-08-20 08:30:00,13.87,13.978,13.87,13.932,400000.0
2009-08-20 08:31:00,13.888,13.959,13.877,13.882,500000.0
2009-08-20 08:32:00,13.928,14.041,13.892,13.926,500000.0
2009-08-20 08:33:00,13.886,13.993,13.85,13.896,500000.0
2009-08-20 08:34:00,13.952,14.019,13.903,13.903,350000.0
2009-08-20 08:35:00,13.994,13.994,13.857,13.936,550000.0
2009-08-20 08:36:00,13.872,14.015,13.867,13.916,400000.0
2009-08-20 08:37:00,13.889,14.015,13.889,13.923,350000.0
2009-08-20 08:38:00,14.016,14.016,13.914,13.977,400000.0
2009-08-20 08:39:00,13.942,13.949,13.909,13.909,350000.0
2009-08-20 08:40:00,13.952,13.98,13.887,13.925,350000.0
2009-08-20 08:41:00,13.906,13.975,13.852,13.975,350000.0
2009-08-20 08:42:00,13.944,13.985,13.851,13.872,550000.0
2009-08-20 08:43:00,13.869,13.977,13.869,13.977,350000.0
2009-08-20 08:44:00,13.896,14.001,13.874,13.9,550000.0
2009-08-20 08:45:00,13.951,13.984,13.842,13.977,550000.0
2009-08-20 08:46:00,13.945,13.99,13.856,13.894,600000.0
2009-08-20 08:47:00,13.901,13.961,13.891,13.961,350000.0
2009-08-20 08:48:00,13.991,13.996,13.918,13.996,550000.0
2009-08-20 08:49:00,13.939,13.981,13.862,13.981,650000.0
2009-08-20 08:50:00,13.94,13.976,13.847,13.942,500000.0
2009-08-20 08:51:00,13.889,13.97,13.839,13.907,450000.0
2009-08-20 08:52:00,13.982,13.998,13.866,13.918,400000.0
2009-08-20 08:53:00,13.908,13.952,13.82,13.939,400000.0
2009-08-20 08:54:00,13.876,14.031,13.876,13.922,450000.0
2009-08-20 08:55:00,13.894,13.975,13.841,13.932,450000.0
2009-08-20 08:56:00,13.907,13.984,13.884,13.976,350000.0
2009-08-20 08:57:00,13.962,13.962,13.835,13.835,400000.0
2009-08-20 08:58:00,13.976,13.976,13.834,13.972,450000.0
2009-08-20 08:59:00,13.955,13.955,13.892,13.892,350000.0
2009-08-20 09:00:00,13.884,13.972,13.871,13.919,600000.0
2009-08-20 09:01:00,13.968,13.99,13.901,13.929,400000.0
2009-08-20 09:02:00,13.888,14.018,13.88,13.96,700000.0
2009-08-20 09:03:00,13.965,13.965,13.833,13.938,550000.0
2009-08-20 09:04:00,13.882,13.951,13.84,13.84,350000.0
2009-08-20 09:05:00,13.942,13.946,13.821,13.832,750000.0
2009-08-20 09:06:00,13.884,13.936,13.799,13.936,550000.0
2009-08-20 09:07:00,13.832,13.961,13.815,13.873,500000.0
2009-08-20 09:08:00,13.944,13.944,13.818,13.929,550000.0
2009-08-20 09:09:00,13.901,13.964,13.798,13.903,950000.0
2009-08-20 09:10:00,13.88,13.948,13.787,13.857,450000.0
2009-08-20 09:11:00,13.955,13.988,13.842,13.842,550000.0
2009-08-20 09:12:00,13.82,13.918,13.778,13.897,650000.0
2009-08-20 09:13:00,13.908,13.908,13.756,13.895,400000.0
2009-08-20 09:14:00,13.878,13.939,13.811,13.939,350000.0
2009-08-20 09:15:00,13.909,13.932,13.808,13.808,400000.0
2009-08-20 09:16:00,13.937,13.937,13.815,13.815,450000.0
2009-08-20 09:17:00,13.851,13.932,13.794,13.932,400000.0
2009-08-20 09:18:00,13.815,13.932,13.806,13.806,400000.0
2009-08-20 09:19:00,13.851,13.976,13.819,13.938,600000.0
2009-08-20 09:20:00,13.921,13.934,13.787,13.884,650000.0
2009-08-20 09:21:00,13.852,13.924,13.814,13.862,600000.0
2009-08-20 09:22:00,13.955,13.959,13.848,13.924,600000.0
2009-08-20 09:23:00,13.901,13.951,13.817,13.865,600000.0
2009-08-20 09:24:00,13.882,13.938,13.805,13.914,550000.0
2009-08-20 09:25:00,13.807,13.932,13.807,13.892,550000.0
2009-08-20 09:26:00,13.893,13.981,13.824,13.862,600000.0
2009-08-20 09:27:00,13.905,13.923,13.78,13.794,400000.0
2009-08-20 09:28:00,13.845,13.942,13.834,13.841,350000.0
2009-08-20 09:29:00,13.96,13.97,13.96,13.96,700000.0
2009-08-20 09:30:00,13.867,13.952,13.847,13.867,700000.0
2009-08-20 09:31:00,13.866,13.989,13.853,13.853,450000.0
2009-08-20 09:32:00,13.968,13.968,13.883,13.951,350000.0
2009-08-20 09:35:00,13.832,13.983,13.832,13.904,550000.0
2009-08-20 09:36:00,13.799,13.949,13.799,13.92,400000.0
2009-08-20 09:37:00,13.868,13.932,13.808,13.808,350000.0
2009-08-20 09:38:00,13.867,13.912,13.811,13.84,400000.0
2009-08-20 09:39:00,13.843,13.938,13.813,13.848,700000.0
2009-08-20 09:40:00,13.815,13.915,13.797,13.797,400000.0
2009-08-20 09:41:00,13.902,13.919,13.785,13.798,400000.0
2009-08-20 09:42:00,13.81,13.932,13.81,13.819,350000.0
2009-08-20 09:43:00,13.827,13.954,13.827,13.875,450000.0
2009-08-20 09:44:00,13.85,13.895,13.824,13.843,600000.0
2009-08-20 09:45:00,13.915,13.93,13.785,13.875,650000.0
2009-08-20 09:46:00,13.819,13.944,13.801,13.846,650000.0
2009-08-20 09:47:00,13.811,13.848,13.761,13.784,400000.0
2009-08-20 09:48:00,13.915,13.915,13.766,13.84,650000.0
2009-08-20 09:49:00,13.769,13.877,13.755,13.866,650000.0
2009-08-20 09:50:00,13.859,13.904,13.783,13.893,450000.0
2009-08-20 09:51:00,13.867,13.907,13.786,13.852,400000.0
2009-08-20 09:52:00,13.82,13.886,13.748,13.867,450000.0
2009-08-20 09:53:00,13.9,13.912,13.78,13.839,500000.0
2009-08-20 09:54:00,13.853,13.895,13.769,13.823,450000.0
2009-08-20 09:55:00,13.883,13.925,13.795,13.867,600000.0
2009-08-20 09:56:00,13.765,13.877,13.756,13.756,550000.0
2009-08-20 09:57:00,13.83,13.945,13.801,13.902,750000.0
2009-08-20 09:58:00,13.878,13.896,13.784,13.841,350000.0
2009-08-20 09:59:00,13.792,13.913,13.792,13.825,650000.0
2009-08-20 10:00:00,13.816,13.955,13.801,13.838,600000.0
2009-08-20 10:01:00,13.86,13.882,13.787,13.795,350000.0
2009-08-20 10:02:00,13.9,13.921,13.792,13.872,400000.0
2009-08-20 10:03:00,13.782,13.842,13.782,13.842,100000.0
2009-08-20 10:04:00,13.892,13.921,13.795,13.916,400000.0
2009-08-20 10:05:00,13.87,13.905,13.796,13.876,450000.0
2009-08-20 10:06:00,13.781,13.95,13.781,13.817,700000.0
2009-08-20 10:07:00,13.91,13.931,13.813,13.916,450000.0
2009-08-20 10:08:00,13.879,13.944,13.846,13.846,500000.0
2009-08-20 10:09:00,13.897,13.897,13.775,13.894,600000.0
2009-08-20 10:10:00,13.819,13.925,13.792,13.895,600000.0
2009-08-20 10:11:00,13.852,13.902,13.803,13.847,400000.0
2009-08-20 10:12:00,13.855,13.967,13.825,13.932,500000.0
2009-08-20 10:13:00,13.839,13.93,13.805,13.929,750000.0
2009-08-20 10:14:00,13.857,13.933,13.857,13.919,400000.0
2009-08-20 10:15:00,13.793,13.92,13.793,13.9,350000.0
2009-08-20 10:16:00,13.929,13.933,13.778,13.927,500000.0
2009-08-20 10:17:00,13.837,13.941,13.837,13.862,350000.0
2009-08-20 10:18:00,13.86,13.936,13.791,13.891,550000.0
2009-08-20 10:19:00,13.963,13.978,13.845,13.978,450000.0
2009-08-20 10:20:00,13.874,13.887,13.817,13.847,550000.0
2009-08-20 10:21:00,13.813,13.971,13.813,13.926,650000.0
2009-08-20 10:22:00,13.914,13.961,13.835,13.914,400000.0
2009-08-20 10:23:00,13.932,13.997,13.851,13.851,550000.0
2009-08-20 10:24:00,13.821,13.947,13.821,13.835,450000.0
2009-08-20 10:25:00,13.883,13.968,13.853,13.925,500000.0
2009-08-20 10:26:00,13.833,13.936,13.833,13.924,350000.0
2009-08-20 10:27:00,13.879,13.92,13.801,13.801,400000.0
2009-08-20 10:28:00,13.852,13.972,13.852,13.909,350000.0
2009-08-20 10:29:00,13.915,13.953,13.806,13.928,500000.0
2009-08-20 10:30:00,13.883,13.935,13.862,13.862,350000.0
2009-08-20 10:31:00,13.876,13.995,13.868,13.936,450000.0
2009-08-20 10:32:00,13.975,13.975,13.827,13.827,400000.0
2009-08-20 10:33:00,13.925,13.944,13.814,13.932,550000.0
2009-08-20 10:34:00,13.957,13.97,13.835,13.871,700000.0
2009-08-20 10:35:00,13.931,13.964,13.866,13.95,350000.0
2009-08-20 10:36:00,13.838,13.968,13.828,13.968,450000.0
2009-08-20 10:37:00,13.919,13.94,13.803,13.871,500000.0
2009-08-20 10:38:00,13.883,14.012,13.883,13.903,400000.0
2009-08-20 10:39:00,13.894,13.998,13.847,13.847,400000.0
2009-08-20 10:40:00,13.892,13.994,13.856,13.898,400000.0
2009-08-20 10:41:00,13.993,13.993,13.844,13.939,350000.0
2009-08-20 10:42:00,13.916,14.009,13.892,14.009,400000.0
2009-08-20 10:43:00,13.966,14.015,13.883,13.963,550000.0
2009-08-20 10:44:00,13.927,14.008,13.868,13.973,550000.0
2009-08-20 10:45:00,13.866,14.003,13.866,13.971,350000.0
2009-08-20 10:46:00,13.91,14.038,13.91,13.926,550000.0
2009-08-20 10:47:00,13.972,14.015,13.892,14.008,450000.0
2009-08-20 10:48:00,13.998,14.018,13.924,13.994,450000.0
2009-08-20 10:49:00,13.979,14.034,13.912,14.009,500000.0
2009-08-20 10:50:00,13.988,14.015,13.911,13.911,450000.0
2009-08-20 10:51:00,13.963,14.012,13.868,14.012,450000.0
2009-08-20 10:52:00,13.951,14.047,13.904,13.984,500000.0
2009-08-20 10:53:00,13.981,14.01,13.892,13.973,450000.0
2009-08-20 10:54:00,14.04,14.05,14.04,14.04,350000.0
2009-08-20 10:55:00,13.858,14.011,13.858,14.011,350000.0
2009-08-20 10:57:00,13.902,14.004,13.879,13.973,350000.0
2009-08-20 10:58:00,14.022,14.022,13.897,13.918,350000.0
2009-08-20 10:59:00,14.04,14.05,14.04,14.05,350000.0
2009-08-20 11:00:00,13.92,14.016,13.878,13.912,350000.0
2009-08-20 11:01:00,13.954,14.053,13.902,14.017,600000.0
2009-08-20 11:02:00,13.9,13.984,13.851,13.961,350000.0
2009-08-20 11:03:00,13.927,14.027,13.905,14.01,550000.0
2009-08-20 11:04:00,13.992,13.996,13.91,13.961,600000.0
2009-08-20 11:05:00,13.878,13.98,13.878,13.95,500000.0
2009-08-20 11:06:00,13.987,13.996,13.869,13.996,500000.0
2009-08-20 11:07:00,13.891,13.992,13.841,13.898,450000.0
2009-08-20 11:08:00,13.951,13.98,13.88,13.908,400000.0
2009-08-20 11:09:00,13.874,13.943,13.843,13.943,400000.0
2009-08-20 11:10:00,13.886,13.983,13.846,13.846,400000.0
2009-08-20 11:11:00,13.864,13.992,13.864,13.944,350000.0
2009-08-20 11:12:00,13.911,13.955,13.862,13.949,450000.0
2009-08-20 11:13:00,13.983,13.983,13.858,13.957,400000.0
2009-08-20 11:14:00,13.858,13.988,13.842,13.897,550000.0
2009-08-20 11:15:00,13.886,13.964,13.848,13.848,350000.0
2009-08-20 11:16:00,13.87,14.008,13.87,13.875,350000.0
2009-08-20 11:17:00,13.967,13.995,13.877,13.893,450000.0
2009-08-20 11:18:00,14.009,14.028,13.903,14.0,400000.0
2009-08-20 11:19:00,13.87,13.987,13.82,13.987,550000.0
2009-08-20 11:20:00,13.865,13.991,13.865,13.991,400000.0
2009-08-20 11:21:00,13.934,14.032,13.934,14.019,550000.0
2009-08-20 11:22:00,13.906,13.975,13.878,13.878,350000.0
2009-08-20 11:23:00,14.01,14.02,14.01,14.02,450000.0
2009-08-20 11:24:00,13.916,14.014,13.906,13.906,450000.0
2009-08-20 11:25:00,13.913,14.017,13.902,14.007,400000.0
2009-08-20 11:26:00,13.979,14.003,13.911,13.954,600000.0
2009-08-20 11:27:00,13.888,13.994,13.888,13.994,500000.0
2009-08-20 11:28:00,13.965,13.981,13.865,13.865,350000.0
2009-08-20 11:29:00,13.961,13.978,13.855,13.871,550000.0
2009-08-20 11:30:00,13.88,14.003,13.88,13.915,450000.0
2009-08-20 11:31:00,13.9,14.013,13.893,13.915,450000.0
2009-08-20 11:32:00,13.886,14.002,13.886,13.925,400000.0
2009-08-20 11:33:00,13.919,14.003,13.915,13.915,500000.0
2009-08-20 11:34:00,13.917,13.942,13.846,13.939,400000.0
2009-08-20 11:35:00,13.856,14.028,13.856,13.953,350000.0
2009-08-20 11:36:00,13.947,14.013,13.838,13.838,550000.0
2009-08-20 11:37:00,13.931,13.997,13.882,13.93,350000.0
2009-08-20 11:38:00,13.897,13.961,13.826,13.837,500000.0
2009-08-20 11:39:00,13.937,13.979,13.84,13.923,400000.0
2009-08-20 11:40:00,13.898,13.985,13.895,13.946,550000.0
2009-08-20 11:41:00,13.917,13.991,13.873,13.877,550000.0
2009-08-20 11:42:00,13.936,13.973,13.835,13.835,500000.0
2009-08-20 11:43:00,13.879,14.0,13.851,13.897,450000.0
2009-08-20 11:44:00,13.933,13.954,13.846,13.954,500000.0
2009-08-20 11:45:00,13.882,13.953,13.876,13.876,350000.0
2009-08-20 11:46:00,13.95,13.986,13.866,13.982,500000.0
2009-08-20 11:47:00,13.91,13.992,13.871,13.981,450000.0
2009-08-20 11:48:00,13.923,13.955,13.83,13.843,350000.0
2009-08-20 11:49:00,13.864,13.969,13.838,13.838,400000.0
2009-08-20 11:50:00,13.898,13.973,13.847,13.973,350000.0
2009-08-20 11:51:00,13.925,13.968,13.853,13.875,400000.0
2009-08-20 11:52:00,13.852,14.01,13.852,13.933,500000.0
2009-08-20 11:53:00,13.96,13.995,13.873,13.989,500000.0
2009-08-20 11:54:00,13.989,13.989,13.846,13.895,400000.0
2009-08-20 11:55:00,13.95,13.997,13.87,13.988,350000.0
2009-08-20 11:56:00,13.909,14.014,13.875,13.971,450000.0
2009-08-20 11:57:00,13.942,13.988,13.878,13.878,550000.0
2009-08-20 11:58:00,13.888,14.004,13.878,14.004,350000.0
2009-08-20 11:59:00,13.884,13.965,13.864,13.864,350000.0
2009-08-20 12:00:00,13.995,14.039,13.925,14.019,550000.0
2009-08-20 12:01:00,13.951,14.008,13.872,13.882,750000.0
2009-08-20 12:02:00,13.994,14.026,13.893,13.929,500000.0
2009-08-20 12:03:00,13.93,14.003,13.862,13.892,500000.0
2009-08-20 12:04:00,13.911,13.967,13.864,13.903,400000.0
2009-08-20 12:05:00,14.001,14.041,13.921,13.921,350000.0
2009-08-20 12:06:00,13.94,13.995,13.866,13.978,500000.0
2009-08-20 12:07:00,13.933,14.011,13.894,13.984,450000.0
2009-08-20 12:08:00,13.906,13.995,13.896,13.965,550000.0
2009-08-20 12:09:00,13.885,13.987,13.885,13.969,500000.0
2009-08-20 12:10:00,13.966,13.995,13.895,13.942,400000.0
2009-08-20 12:11:00,13.9,13.988,13.869,13.894,550000.0
2009-08-20 12:12:00,13.861,14.003,13.861,13.894,350000.0
2009-08-20 12:13:00,14.011,14.011,13.866,13.983,400000.0
2009-08-20 12:14:00,13.916,13.996,13.846,13.996,350000.0
2009-08-20 12:15:00,13.927,13.984,13.913,13.913,400000.0
2009-08-20 12:16:00,13.912,13.96,13.883,13.883,500000.0
2009-08-20 12:17:00,13.905,14.025,13.905,13.986,400000.0
2009-08-20 12:18:00,13.9,14.001,13.88,13.88,500000.0
2009-08-20 12:19:00,13.949,13.992,13.856,13.903,500000.0
2009-08-20 12:20:00,13.889,14.021,13.889,13.992,550000.0
2009-08-20 12:21:00,14.025,14.039,13.892,13.895,600000.0
2009-08-20 12:22:00,13.959,14.027,13.913,13.913,550000.0
2009-08-20 12:23:00,13.95,14.042,13.943,13.96,650000.0
2009-08-20 12:24:00,13.981,14.013,13.9,13.981,600000.0
2009-08-20 12:25:00,14.004,14.018,13.915,13.915,350000.0
2009-08-20 12:26:00,13.981,13.981,13.847,13.902,400000.0
2009-08-20 12:27:00,13.96,13.993,13.865,13.979,350000.0
2009-08-20 12:28:00,13.889,13.995,13.875,13.875,550000.0
2009-08-20 12:29:00,13.913,14.026,13.913,14.021,350000.0
2009-08-20 12:30:00,13.926,14.021,13.882,13.977,500000.0
2009-08-20 12:31:00,13.998,14.001,13.904,13.904,400000.0
2009-08-20 12:32:00,13.922,14.043,13.902,13.983,400000.0
2009-08-20 12:33:00,13.944,13.991,13.867,13.882,350000.0
2009-08-20 12:34:00,13.939,13.966,13.86,13.861,350000.0
2009-08-20 12:35:00,13.94,13.961,13.851,13.944,500000.0
2009-08-20 12:36:00,13.947,13.955,13.888,13.955,350000.0
2009-08-20 12:37:00,13.994,14.008,13.947,13.989,400000.0
2009-08-20 12:38:00,13.912,13.999,13.912,13.97,400000.0
2009-08-20 12:39:00,13.856,13.987,13.856,13.877,550000.0
2009-08-20 12:40:00,13.995,13.995,13.85,13.913,350000.0
2009-08-20 12:41:00,13.99,13.99,13.847,13.927,400000.0
2009-08-20 12:42:00,13.892,13.973,13.871,13.934,550000.0
2009-08-20 12:43:00,13.961,13.961,13.858,13.961,450000.0
2009-08-20 12:44:00,13.922,14.034,13.874,13.91,500000.0
2009-08-20 12:45:00,13.962,14.004,13.844,13.947,400000.0
2009-08-20 12:46:00,13.89,13.956,13.882,13.882,400000.0
2009-08-20 12:47:00,13.859,13.964,13.844,13.954,500000.0
2009-08-20 12:48:00,13.989,13.989,13.865,13.865,450000.0
2009-08-20 12:49:00,13.988,13.989,13.89,13.929,400000.0
2009-08-20 12:50:00,13.879,13.963,13.824,13.868,450000.0
2009-08-20 12:51:00,13.895,14.021,13.895,13.961,350000.0
2009-08-20 12:52:00,13.893,13.978,13.817,13.829,300000.0
2009-08-20 12:53:00,13.914,13.99,13.889,13.939,400000.0
2009-08-20 12:54:00,13.99,13.99,13.877,13.905,550000.0
2009-08-20 12:55:00,13.853,13.944,13.842,13.892,500000.0
2009-08-20 12:56:00,13.94,13.959,13.84,13.949,350000.0
2009-08-20 12:57:00,13.92,13.92,13.832,13.883,350000.0
2009-08-20 12:58:00,13.86,13.951,13.833,13.902,450000.0
2009-08-20 12:59:00,13.945,13.948,13.831,13.851,350000.0
2009-08-20 13:00:00,13.972,13.972,13.899,13.963,350000.0
2009-08-20 13:01:00,13.933,13.933,13.828,13.872,450000.0
2009-08-20 13:02:00,13.871,13.977,13.871,13.92,400000.0
2009-08-20 13:03:00,13.959,14.021,13.867,13.958,600000.0
2009-08-20 13:04:00,13.942,14.004,13.889,13.974,450000.0
2009-08-20 13:05:00,13.881,13.997,13.877,13.976,550000.0
2009-08-20 13:06:00,13.988,13.988,13.844,13.926,450000.0
2009-08-20 13:07:00,13.914,14.014,13.91,13.928,500000.0
2009-08-20 13:08:00,13.967,13.971,13.876,13.897,350000.0
2009-08-20 13:09:00,13.893,14.0,13.893,13.918,500000.0
2009-08-20 13:10:00,13.918,13.983,13.894,13.959,400000.0
2009-08-20 13:11:00,13.865,13.953,13.865,13.928,400000.0
2009-08-20 13:12:00,13.959,13.974,13.857,13.97,550000.0
2009-08-20 13:13:00,13.904,13.967,13.847,13.96,450000.0
2009-08-20 13:14:00,13.873,13.936,13.869,13.919,400000.0
2009-08-20 13:15:00,13.874,13.999,13.852,13.927,350000.0
2009-08-20 13:16:00,13.933,13.933,13.826,13.931,350000.0
2009-08-20 13:17:00,13.841,13.935,13.834,13.922,500000.0
2009-08-20 13:18:00,13.937,13.98,13.855,13.98,450000.0
2009-08-20 13:19:00,13.909,13.942,13.813,13.849,550000.0
2009-08-20 13:20:00,13.919,13.95,13.862,13.91,500000.0
2009-08-20 13:21:00,13.873,13.971,13.838,13.971,500000.0
2009-08-20 13:22:00,13.943,13.96,13.805,13.825,450000.0
2009-08-20 13:23:00,13.93,13.982,13.867,13.973,400000.0
2009-08-20 13:24:00,13.969,13.969,13.854,13.959,350000.0
2009-08-20 13:25:00,13.947,13.972,13.882,13.972,350000.0
2009-08-20 13:26:00,13.849,14.0,13.843,13.911,650000.0
2009-08-20 13:27:00,13.943,13.968,13.874,13.935,350000.0
2009-08-20 13:28:00,13.915,13.984,13.848,13.961,400000.0
2009-08-20 13:29:00,13.975,13.995,13.855,13.855,550000.0
2009-08-20 13:30:00,13.927,13.927,13.836,13.849,550000.0
2009-08-20 13:31:00,13.891,14.017,13.864,13.972,450000.0
2009-08-20 13:32:00,13.875,13.935,13.829,13.922,400000.0
2009-08-20 13:33:00,13.931,13.973,13.835,13.952,500000.0
2009-08-20 13:34:00,13.929,13.963,13.882,13.905,450000.0
2009-08-20 13:35:00,13.966,14.004,13.881,13.952,400000.0
2009-08-20 13:36:00,13.913,13.981,13.842,13.935,450000.0
2009-08-20 13:37:00,13.957,13.957,13.841,13.95,400000.0
2009-08-20 13:38:00,13.917,13.988,13.868,13.98,400000.0
2009-08-20 13:39:00,13.943,13.964,13.854,13.94,500000.0
2009-08-20 13:40:00,13.937,13.954,13.791,13.954,700000.0
2009-08-20 13:41:00,13.896,13.937,13.852,13.893,400000.0
2009-08-20 13:42:00,13.914,13.966,13.845,13.871,400000.0
2009-08-20 13:43:00,13.903,13.997,13.873,13.938,400000.0
2009-08-20 13:44:00,13.942,13.953,13.817,13.93,750000.0
2009-08-20 13:45:00,13.917,13.954,13.813,13.861,550000.0
2009-08-20 13:46:00,13.932,13.968,13.834,13.917,450000.0
2009-08-20 13:47:00,13.949,13.978,13.864,13.978,350000.0
2009-08-20 13:48:00,13.952,13.976,13.84,13.913,500000.0
2009-08-20 13:49:00,13.986,13.986,13.862,13.923,400000.0
2009-08-20 13:50:00,13.88,13.974,13.827,13.974,400000.0
2009-08-20 13:51:00,13.959,14.0,13.861,13.908,400000.0
2009-08-20 13:52:00,13.97,13.97,13.838,13.934,350000.0
2009-08-20 13:53:00,13.872,13.987,13.872,13.987,450000.0
2009-08-20 13:54:00,13.965,13.965,13.897,13.897,400000.0
2009-08-20 13:55:00,13.998,14.024,13.89,13.89,400000.0
2009-08-20 13:57:00,13.936,13.947,13.829,13.944,350000.0
2009-08-20 13:58:00,13.955,13.969,13.88,13.969,400000.0
2009-08-20 13:59:00,13.947,13.989,13.864,13.891,600000.0
2009-08-20 14:00:00,13.924,13.955,13.852,13.955,350000.0
2009-08-20 14:01:00,13.832,13.973,13.832,13.973,750000.0
2009-08-20 14:02:00,13.904,13.994,13.843,13.994,400000.0
2009-08-20 14:03:00,13.923,13.923,13.83,13.853,500000.0
2009-08-20 14:04:00,13.967,13.969,13.864,13.969,350000.0
2009-08-20 14:05:00,13.971,14.012,13.871,13.906,400000.0
2009-08-20 14:06:00,13.878,14.007,13.847,13.873,500000.0
2009-08-20 14:07:00,13.973,13.973,13.833,13.961,350000.0
2009-08-20 14:08:00,13.958,13.958,13.809,13.843,350000.0
2009-08-20 14:09:00,13.821,13.937,13.821,13.866,550000.0
2009-08-20 14:10:00,13.854,13.951,13.854,13.888,350000.0
2009-08-20 14:11:00,13.853,13.969,13.811,13.946,650000.0
2009-08-20 14:12:00,13.862,13.943,13.831,13.831,550000.0
2009-08-20 14:13:00,13.887,13.949,13.832,13.949,400000.0
2009-08-20 14:14:00,13.949,13.977,13.84,13.89,350000.0
2009-08-20 14:15:00,13.914,13.926,13.832,13.918,550000.0
2009-08-20 14:16:00,13.908,14.003,13.874,14.003,750000.0
2009-08-20 14:17:00,13.886,13.98,13.879,13.901,350000.0
2009-08-20 14:18:00,13.95,13.991,13.816,13.816,400000.0
2009-08-20 14:19:00,13.969,13.969,13.899,13.899,400000.0
2009-08-20 14:20:00,13.894,13.984,13.874,13.874,600000.0
2009-08-20 14:21:00,13.862,13.976,13.862,13.95,400000.0
2009-08-20 14:22:00,13.923,13.969,13.861,13.969,350000.0
2009-08-20 14:23:00,13.923,13.951,13.856,13.866,650000.0
2009-08-20 14:24:00,13.855,13.99,13.853,13.905,550000.0
2009-08-20 14:25:00,13.921,13.99,13.758,13.758,700000.0
2009-08-20 14:26:00,13.832,13.939,13.806,13.813,350000.0
2009-08-20 14:27:00,13.732,13.865,13.732,13.862,450000.0
2009-08-20 14:28:00,13.862,13.907,13.806,13.907,400000.0
2009-08-20 14:29:00,13.874,13.886,13.798,13.886,450000.0
2009-08-20 14:30:00,13.863,13.905,13.756,13.823,650000.0
2009-08-20 14:31:00,13.787,13.862,13.715,13.841,350000.0
2009-08-20 14:32:00,13.769,13.906,13.76,13.76,500000.0
2009-08-20 14:33:00,13.778,13.906,13.778,13.806,350000.0
2009-08-20 14:34:00,13.833,13.848,13.698,13.71,450000.0
2009-08-20 14:35:00,13.832,13.851,13.785,13.84,350000.0
2009-08-20 14:36:00,13.787,13.846,13.711,13.82,450000.0
2009-08-20 14:37:00,13.726,13.827,13.65,13.65,550000.0
2009-08-20 14:38:00,13.772,13.793,13.698,13.769,400000.0
2009-08-20 14:39:00,13.766,13.862,13.684,13.722,800000.0
2009-08-20 14:40:00,13.731,13.825,13.702,13.705,700000.0
2009-08-20 14:41:00,13.759,13.832,13.723,13.832,350000.0
2009-08-20 14:42:00,13.747,13.83,13.689,13.823,450000.0
2009-08-20 14:43:00,13.79,13.851,13.705,13.851,500000.0
2009-08-20 14:44:00,13.751,13.86,13.748,13.85,450000.0
2009-08-20 14:45:00,13.811,13.841,13.694,13.747,400000.0
2009-08-20 14:46:00,13.844,13.859,13.705,13.842,400000.0
2009-08-20 14:47:00,13.803,13.84,13.705,13.803,350000.0
2009-08-20 14:48:00,13.81,13.864,13.766,13.838,400000.0
2009-08-20 14:49:00,13.866,13.873,13.734,13.734,500000.0
2009-08-20 14:50:00,13.754,13.858,13.754,13.766,550000.0
2009-08-20 14:51:00,13.867,13.877,13.757,13.82,350000.0
2009-08-20 14:52:00,13.844,13.876,13.746,13.842,400000.0
2009-08-20 14:53:00,13.782,13.884,13.782,13.822,500000.0
2009-08-20 14:54:00,13.847,13.874,13.74,13.781,400000.0
2009-08-20 14:55:00,13.799,13.83,13.729,13.819,450000.0
2009-08-20 14:56:00,13.843,13.863,13.719,13.863,350000.0
2009-08-20 14:57:00,13.8,13.888,13.776,13.779,450000.0
2009-08-20 14:58:00,13.859,13.914,13.788,13.823,550000.0
2009-08-20 14:59:00,13.797,13.874,13.73,13.874,550000.0
2009-08-20 15:00:00,13.805,13.867,13.729,13.768,350000.0
2009-08-20 15:01:00,13.858,13.858,13.717,13.717,400000.0
2009-08-20 15:02:00,13.766,13.806,13.713,13.757,400000.0
2009-08-20 15:03:00,13.787,13.807,13.679,13.801,450000.0
2009-08-20 15:04:00,13.747,13.851,13.713,13.761,400000.0
2009-08-20 15:05:00,13.762,13.834,13.673,13.727,400000.0
2009-08-20 15:06:00,13.775,13.775,13.641,13.663,400000.0
2009-08-20 15:07:00,13.666,13.771,13.635,13.745,350000.0
2009-08-20 15:08:00,13.694,13.812,13.684,13.773,400000.0
2009-08-20 15:09:00,13.728,13.812,13.665,13.791,350000.0
2009-08-20 15:10:00,13.663,13.764,13.594,13.764,550000.0
2009-08-20 15:11:00,13.792,13.792,13.676,13.682,400000.0
2009-08-20 15:12:00,13.754,13.779,13.692,13.726,350000.0
2009-08-20 15:13:00,13.725,13.818,13.688,13.752,400000.0
2009-08-20 15:14:00,13.686,13.784,13.669,13.69,400000.0
2009-08-20 15:15:00,13.823,13.823,13.689,13.728,400000.0
2009-08-20 15:16:00,13.695,13.838,13.695,13.838,350000.0
2009-08-20 15:17:00,13.812,13.847,13.713,13.825,500000.0
2009-08-20 15:18:00,13.768,13.835,13.711,13.827,550000.0
2009-08-20 15:19:00,13.714,13.854,13.702,13.712,450000.0
2009-08-20 15:20:00,13.79,13.812,13.681,13.681,650000.0
2009-08-20 15:21:00,13.747,13.857,13.725,13.825,750000.0
2009-08-20 15:22:00,13.808,13.808,13.674,13.748,400000.0
2009-08-20 15:23:00,13.717,13.809,13.685,13.764,450000.0
2009-08-20 15:24:00,13.74,13.798,13.685,13.719,600000.0
2009-08-20 15:25:00,13.825,13.825,13.699,13.821,500000.0
2009-08-20 15:26:00,13.778,13.778,13.656,13.656,450000.0
2009-08-20 15:27:00,13.775,13.792,13.654,13.663,450000.0
2009-08-20 15:28:00,13.775,13.784,13.733,13.755,350000.0
2009-08-20 15:29:00,13.81,13.81,13.695,13.729,400000.0
2009-08-20 15:30:00,13.725,13.805,13.681,13.734,400000.0
2009-08-20 15:31:00,13.675,13.783,13.675,13.684,350000.0
2009-08-20 15:32:00,13.728,13.805,13.646,13.805,350000.0
2009-08-20 15:33:00,13.75,13.807,13.725,13.779,350000.0
2009-08-20 15:34:00,13.74,13.822,13.74,13.801,450000.0
2009-08-20 15:35:00,13.788,13.845,13.689,13.764,500000.0
2009-08-20 15:36:00,13.801,13.85,13.736,13.85,550000.0
2009-08-20 15:37:00,13.738,13.875,13.728,13.728,400000.0
2009-08-20 15:38:00,13.803,13.862,13.703,13.719,400000.0
2009-08-20 15:39:00,13.754,13.833,13.754,13.767,350000.0
2009-08-20 15:40:00,13.722,13.835,13.712,13.779,550000.0
2009-08-20 15:41:00,13.707,13.853,13.705,13.853,500000.0
2009-08-20 15:42:00,13.843,13.902,13.764,13.796,400000.0
2009-08-20 15:43:00,13.864,13.883,13.755,13.805,350000.0
2009-08-20 15:44:00,13.847,13.926,13.74,13.83,550000.0
2009-08-20 15:45:00,13.714,13.854,13.714,13.779,400000.0
2009-08-20 15:46:00,13.85,13.857,13.751,13.829,350000.0
2009-08-20 15:47:00,13.822,13.863,13.718,13.728,550000.0
2009-08-20 15:48:00,13.751,13.838,13.751,13.773,350000.0
2009-08-20 15:49:00,13.847,13.859,13.799,13.857,350000.0
2009-08-20 15:50:00,13.824,13.868,13.746,13.76,550000.0
2009-08-20 15:51:00,13.761,13.848,13.755,13.848,500000.0
2009-08-20 15:52:00,13.716,13.818,13.687,13.687,350000.0
2009-08-20 15:53:00,13.835,13.835,13.689,13.725,400000.0
2009-08-20 15:54:00,13.774,13.83,13.689,13.815,450000.0
2009-08-20 15:55:00,13.758,13.813,13.687,13.712,350000.0
2009-08-20 15:56:00,13.827,13.84,13.687,13.687,450000.0
2009-08-20 15:57:00,13.71,13.852,13.71,13.784,350000.0
2009-08-20 15:58:00,13.792,13.875,13.776,13.865,350000.0
2009-08-20 15:59:00,13.888,13.888,13.77,13.797,450000.0
2009-08-20 16:00:00,13.702,13.855,13.698,13.854,550000.0
2009-08-20 16:01:00,13.875,13.921,13.821,13.867,450000.0
2009-08-20 16:02:00,13.851,13.863,13.762,13.863,450000.0
2009-08-20 16:03:00,13.904,13.913,13.793,13.907,550000.0
2009-08-20 16:04:00,13.886,13.886,13.764,13.85,500000.0
2009-08-20 16:05:00,13.825,13.857,13.698,13.698,650000.0
2009-08-20 16:06:00,13.738,13.834,13.738,13.785,500000.0
2009-08-20 16:07:00,13.759,13.881,13.715,13.747,350000.0
2009-08-20 16:08:00,13.735,13.864,13.735,13.797,450000.0
2009-08-20 16:09:00,13.742,13.861,13.742,13.861,350000.0
2009-08-20 16:10:00,13.863,13.889,13.759,13.759,350000.0
2009-08-20 16:11:00,13.751,13.872,13.727,13.825,450000.0
2009-08-20 16:12:00,13.81,13.83,13.715,13.769,600000.0
2009-08-20 16:13:00,13.817,13.87,13.734,13.782,450000.0
2009-08-20 16:14:00,13.771,13.883,13.739,13.739,400000.0
2009-08-20 16:15:00,13.845,13.877,13.771,13.869,400000.0
2009-08-20 16:16:00,13.82,13.886,13.768,13.842,550000.0
2009-08-20 16:17:00,13.739,13.837,13.739,13.837,350000.0
2009-08-20 16:18:00,13.867,13.867,13.724,13.844,400000.0
2009-08-20 16:19:00,13.77,13.894,13.77,13.866,500000.0
2009-08-20 16:20:00,13.86,13.87,13.737,13.859,550000.0
2009-08-20 16:21:00,13.775,13.863,13.728,13.863,400000.0
2009-08-20 16:22:00,13.833,13.835,13.748,13.784,450000.0
2009-08-20 16:23:00,13.83,13.853,13.73,13.827,500000.0
2009-08-20 16:24:00,13.763,13.789,13.695,13.789,400000.0
2009-08-20 16:25:00,13.757,13.82,13.723,13.796,350000.0
2009-08-20 16:26:00,13.763,13.86,13.763,13.844,400000.0
2009-08-20 16:27:00,13.78,13.815,13.695,13.808,650000.0
2009-08-20 16:28:00,13.781,13.808,13.685,13.767,550000.0
2009-08-20 16:29:00,13.736,13.818,13.699,13.723,400000.0
2009-08-20 16:30:00,13.809,13.816,13.673,13.713,600000.0
2009-08-20 16:31:00,13.724,13.902,13.724,13.832,350000.0
2009-08-20 16:32:00,13.818,13.853,13.714,13.836,450000.0
2009-08-20 16:33:00,13.799,13.801,13.687,13.801,450000.0
2009-08-20 16:34:00,13.784,13.839,13.742,13.798,350000.0
2009-08-20 16:35:00,13.718,13.794,13.702,13.728,400000.0
2009-08-20 16:36:00,13.734,13.84,13.734,13.825,400000.0
2009-08-20 16:37:00,13.792,13.799,13.693,13.744,500000.0
2009-08-20 16:38:00,13.696,13.833,13.696,13.809,450000.0
2009-08-20 16:39:00,13.85,13.85,13.749,13.834,500000.0
2009-08-20 16:40:00,13.757,13.835,13.723,13.777,450000.0
2009-08-20 16:41:00,13.772,13.873,13.733,13.831,400000.0
2009-08-20 16:42:00,13.83,13.855,13.694,13.855,700000.0
2009-08-20 16:43:00,13.743,13.865,13.743,13.833,400000.0
2009-08-20 16:44:00,13.82,13.832,13.731,13.789,400000.0
2009-08-20 16:45:00,13.758,13.861,13.738,13.858,350000.0
2009-08-20 16:46:00,13.783,13.871,13.783,13.823,500000.0
2009-08-20 16:47:00,13.76,13.87,13.738,13.762,600000.0
2009-08-20 16:48:00,13.823,13.871,13.745,13.843,450000.0
2009-08-20 16:49:00,13.833,13.87,13.746,13.746,450000.0
2009-08-20 16:50:00,13.796,13.9,13.796,13.853,350000.0
2009-08-20 16:51:00,13.821,13.896,13.74,13.741,500000.0
2009-08-20 16:52:00,13.733,13.873,13.733,13.873,350000.0
2009-08-20 16:53:00,13.754,13.895,13.754,13.762,450000.0
2009-08-20 16:54:00,13.83,13.836,13.736,13.792,400000.0
2009-08-20 16:55:00,13.82,13.853,13.737,13.83,350000.0
2009-08-20 16:56:00,13.758,13.838,13.709,13.736,400000.0
2009-08-20 16:57:00,13.826,13.859,13.736,13.824,850000.0
2009-08-20 16:58:00,13.739,13.871,13.717,13.728,450000.0
2009-08-20 16:59:00,13.778,13.863,13.758,13.758,400000.0
2009-08-20 17:00:00,13.773,13.861,13.719,13.845,350000.0
2009-08-20 17:01:00,13.86,13.87,13.86,13.86,400000.0
2009-08-20 17:02:00,13.776,13.869,13.776,13.817,400000.0
2009-08-20 17:03:00,13.844,13.844,13.711,13.811,400000.0
2009-08-20 17:04:00,13.871,13.873,13.744,13.759,400000.0
2009-08-20 17:05:00,13.788,13.859,13.75,13.778,600000.0
2009-08-20 17:06:00,13.836,13.863,13.73,13.824,400000.0
2009-08-20 17:07:00,13.763,13.831,13.688,13.712,550000.0
2009-08-20 17:08:00,13.848,13.848,13.715,13.738,350000.0
2009-08-20 17:09:00,13.856,13.873,13.748,13.864,450000.0
2009-08-20 17:10:00,13.886,13.897,13.773,13.827,400000.0
2009-08-20 17:11:00,13.836,13.893,13.73,13.73,400000.0
2009-08-20 17:12:00,13.762,13.854,13.749,13.823,400000.0
2009-08-20 17:13:00,13.754,13.895,13.739,13.739,600000.0
2009-08-20 17:14:00,13.801,13.882,13.761,13.761,350000.0
2009-08-20 17:15:00,13.796,13.912,13.796,13.895,350000.0
2009-08-20 17:16:00,13.793,13.825,13.709,13.777,500000.0
2009-08-20 17:17:00,13.795,13.848,13.734,13.783,400000.0
2009-08-20 17:18:00,13.828,13.877,13.767,13.808,550000.0
2009-08-20 17:19:00,13.814,13.839,13.699,13.759,550000.0
2009-08-20 17:20:00,13.865,13.865,13.712,13.734,350000.0
2009-08-20 17:21:00,13.846,13.852,13.751,13.784,350000.0
2009-08-20 17:22:00,13.766,13.845,13.723,13.739,450000.0
2009-08-20 17:23:00,13.782,13.831,13.707,13.707,400000.0
2009-08-20 17:24:00,13.743,13.887,13.689,13.824,550000.0
2009-08-20 17:25:00,13.854,13.857,13.73,13.812,450000.0
2009-08-20 17:26:00,13.85,13.86,13.85,13.85,650000.0
2009-08-20 17:27:00,13.83,13.841,13.727,13.808,650000.0
2009-08-20 17:28:00,13.706,13.84,13.706,13.815,350000.0
2009-08-20 17:29:00,13.769,13.861,13.762,13.861,400000.0
2009-08-20 17:30:00,13.764,13.859,13.738,13.826,450000.0
2009-08-20 17:31:00,13.8,13.814,13.705,13.808,600000.0
2009-08-20 17:32:00,13.784,13.823,13.713,13.741,500000.0
2009-08-20 17:33:00,13.861,13.887,13.751,13.82,450000.0
2009-08-20 17:34:00,13.796,13.893,13.756,13.797,400000.0
2009-08-20 17:35:00,13.904,13.904,13.782,13.789,500000.0
2009-08-20 17:36:00,13.739,13.822,13.717,13.822,350000.0
2009-08-20 17:37:00,13.802,13.849,13.728,13.778,350000.0
2009-08-20 17:38:00,13.82,13.843,13.705,13.71,500000.0
2009-08-20 17:39:00,13.806,13.84,13.69,13.84,600000.0
2009-08-20 17:40:00,13.821,13.864,13.756,13.83,550000.0
2009-08-20 17:41:00,13.862,13.862,13.714,13.848,750000.0
2009-08-20 17:42:00,13.838,13.838,13.732,13.79,400000.0
2009-08-20 17:43:00,13.857,13.857,13.717,13.729,450000.0
2009-08-20 17:44:00,13.835,13.883,13.739,13.739,650000.0
2009-08-20 17:45:00,13.79,13.868,13.764,13.788,550000.0
2009-08-20 17:46:00,13.782,13.827,13.711,13.748,350000.0
2009-08-20 17:47:00,13.872,13.876,13.737,13.743,400000.0
2009-08-20 17:48:00,13.767,13.877,13.767,13.867,450000.0
2009-08-20 17:49:00,13.743,13.902,13.743,13.85,650000.0
2009-08-20 17:50:00,13.833,13.886,13.794,13.798,500000.0
2009-08-20 17:51:00,13.828,13.918,13.808,13.892,550000.0
2009-08-20 17:52:00,13.877,13.877,13.718,13.825,450000.0
2009-08-20 17:53:00,13.813,13.863,13.76,13.863,550000.0
2009-08-20 17:54:00,13.813,13.89,13.809,13.84,350000.0
2009-08-20 17:55:00,13.899,13.912,13.783,13.83,550000.0
2009-08-20 17:56:00,13.812,13.908,13.794,13.851,500000.0
2009-08-20 17:57:00,13.836,13.911,13.793,13.909,400000.0
2009-08-20 17:58:00,13.9,13.9,13.753,13.827,400000.0
2009-08-20 17:59:00,13.87,13.87,13.737,13.764,600000.0
2009-08-20 18:00:00,13.774,13.875,13.774,13.791,450000.0
2009-08-20 18:01:00,13.781,13.893,13.781,13.815,400000.0
2009-08-20 18:02:00,13.871,13.871,13.811,13.863,350000.0
2009-08-20 18:03:00,13.864,13.893,13.732,13.854,550000.0
2009-08-20 18:04:00,13.878,13.921,13.779,13.916,450000.0
2009-08-20 18:05:00,13.881,13.923,13.789,13.899,750000.0
2009-08-20 18:06:00,13.868,13.9,13.753,13.819,450000.0
2009-08-20 18:07:00,13.896,13.949,13.794,13.897,400000.0
2009-08-20 18:08:00,13.805,13.942,13.805,13.923,400000.0
2009-08-20 18:09:00,13.873,13.878,13.749,13.793,800000.0
2009-08-20 18:10:00,13.863,13.965,13.812,13.897,400000.0
2009-08-20 18:11:00,13.81,13.921,13.81,13.885,1500000.0
2009-08-20 18:12:00,13.867,13.867,13.805,13.861,400000.0
2009-08-20 18:13:00,13.929,13.934,13.804,13.884,400000.0
2009-08-20 18:14:00,13.814,13.9,13.786,13.9,450000.0
2009-08-20 18:15:00,13.821,13.88,13.782,13.822,2000000.0
2009-08-20 18:16:00,13.862,13.885,13.787,13.787,400000.0
2009-08-20 18:17:00,13.884,13.912,13.807,13.893,350000.0
2009-08-20 18:18:00,13.829,13.876,13.767,13.779,550000.0
2009-08-20 18:19:00,13.867,13.921,13.792,13.792,400000.0
2009-08-20 18:20:00,13.804,13.915,13.804,13.833,550000.0
2009-08-20 18:21:00,13.798,13.851,13.786,13.786,300000.0
2009-08-20 18:22:00,13.793,13.896,13.74,13.761,1550000.0
2009-08-20 18:23:00,13.766,13.822,13.748,13.765,1600000.0
2009-08-20 18:24:00,13.875,13.904,13.77,13.77,1450000.0
2009-08-20 18:25:00,13.754,13.868,13.724,13.748,1950000.0
2009-08-20 18:26:00,13.757,13.851,13.757,13.814,400000.0
2009-08-20 18:27:00,13.9,13.9,13.89,13.9,450000.0
2009-08-20 18:28:00,13.787,13.915,13.779,13.812,450000.0
2009-08-20 18:29:00,13.818,13.921,13.775,13.78,450000.0
2009-08-20 18:30:00,13.769,13.874,13.757,13.809,1400000.0
2009-08-20 18:31:00,13.825,13.915,13.811,13.821,1550000.0
2009-08-20 18:32:00,13.873,13.91,13.798,13.874,400000.0
2009-08-20 18:33:00,13.889,13.889,13.792,13.828,350000.0
2009-08-20 18:34:00,13.901,13.926,13.797,13.841,400000.0
2009-08-20 18:35:00,13.825,13.869,13.773,13.824,1500000.0
2009-08-20 18:36:00,13.88,13.916,13.791,13.91,350000.0
2009-08-20 18:37:00,13.809,13.891,13.763,13.816,500000.0
2009-08-20 18:38:00,13.803,13.892,13.803,13.879,350000.0
2009-08-20 18:39:00,13.874,13.883,13.798,13.823,350000.0
2009-08-20 18:40:00,13.826,13.888,13.753,13.79,1800000.0
2009-08-20 18:41:00,13.797,13.909,13.797,13.818,1650000.0
2009-08-20 18:42:00,13.828,13.83,13.776,13.807,1500000.0
2009-08-20 18:43:00,13.828,13.894,13.726,13.86,1500000.0
2009-08-20 18:44:00,13.808,13.849,13.752,13.827,400000.0
2009-08-20 18:45:00,13.818,13.877,13.769,13.855,350000.0
2009-08-20 18:46:00,13.836,13.88,13.747,13.822,1450000.0
2009-08-20 18:47:00,13.848,13.905,13.774,13.895,550000.0
2009-08-20 18:48:00,13.867,13.911,13.81,13.867,1900000.0
2009-08-20 18:49:00,13.849,13.916,13.797,13.859,450000.0
2009-08-20 18:50:00,13.835,13.898,13.822,13.84,500000.0
2009-08-20 18:51:00,13.795,13.927,13.791,13.791,400000.0
2009-08-20 18:52:00,13.881,13.908,13.773,13.864,500000.0
2009-08-20 18:53:00,13.85,13.874,13.796,13.874,1250000.0
2009-08-20 18:54:00,13.874,13.901,13.82,13.85,1800000.0
2009-08-20 18:55:00,13.825,13.922,13.825,13.875,450000.0
2009-08-20 18:56:00,13.853,13.886,13.764,13.838,1300000.0
2009-08-20 18:57:00,13.754,13.873,13.753,13.797,400000.0
2009-08-20 18:58:00,13.856,13.869,13.788,13.864,1250000.0
2009-08-20 18:59:00,13.832,13.903,13.775,13.871,1500000.0
2009-08-20 19:00:00,13.884,13.884,13.725,13.803,450000.0
2009-08-20 19:01:00,13.91,13.91,13.9,13.9,400000.0
2009-08-20 19:02:00,13.91,13.91,13.91,13.91,400000.0
2009-08-20 19:03:00,13.835,13.862,13.768,13.786,400000.0
2009-08-20 19:04:00,13.874,13.885,13.842,13.842,350000.0
2009-08-20 19:05:00,13.91,13.92,13.91,13.92,400000.0
2009-08-20 19:06:00,13.798,13.897,13.773,13.794,400000.0
2009-08-20 19:07:00,13.903,13.903,13.787,13.843,550000.0
2009-08-20 19:08:00,13.871,13.907,13.774,13.81,350000.0
2009-08-20 19:09:00,13.876,13.876,13.775,13.811,350000.0
2009-08-20 19:10:00,13.888,13.903,13.794,13.823,350000.0
2009-08-20 19:11:00,13.896,13.896,13.747,13.75,500000.0
2009-08-20 19:12:00,13.869,13.896,13.829,13.896,350000.0
2009-08-20 19:13:00,13.889,13.933,13.848,13.915,350000.0
2009-08-20 19:14:00,13.823,13.894,13.814,13.894,350000.0
2009-08-20 19:15:00,13.817,13.885,13.782,13.858,400000.0
2009-08-20 19:16:00,13.867,13.902,13.769,13.769,350000.0
2009-08-20 19:17:00,13.862,13.89,13.761,13.861,350000.0
2009-08-20 19:18:00,13.846,13.862,13.756,13.805,450000.0
2009-08-20 19:19:00,13.871,13.918,13.775,13.904,350000.0
2009-08-20 19:20:00,13.808,13.938,13.808,13.869,400000.0
2009-08-20 19:21:00,13.793,13.926,13.793,13.832,400000.0
2009-08-20 19:22:00,13.865,13.877,13.758,13.847,400000.0
2009-08-20 19:23:00,13.769,13.9,13.769,13.806,400000.0
2009-08-20 19:24:00,13.762,13.872,13.738,13.837,550000.0
2009-08-20 19:25:00,13.9,13.9,13.89,13.89,350000.0
2009-08-20 19:26:00,13.88,13.88,13.88,13.88,350000.0
2009-08-20 19:27:00,13.806,13.844,13.747,13.747,350000.0
2009-08-20 19:28:00,13.824,13.877,13.797,13.849,350000.0
2009-08-20 19:29:00,13.887,13.887,13.776,13.779,500000.0
2009-08-20 19:30:00,13.882,13.882,13.742,13.852,350000.0
2009-08-20 19:31:00,13.855,13.878,13.731,13.872,450000.0
2009-08-20 19:32:00,13.9,13.9,13.89,13.89,350000.0
2009-08-20 19:33:00,13.824,13.883,13.772,13.851,350000.0
2009-08-20 19:34:00,13.863,13.863,13.763,13.782,400000.0
2009-08-20 19:35:00,13.874,13.918,13.787,13.893,550000.0
2009-08-20 19:36:00,13.847,13.873,13.747,13.783,350000.0
2009-08-20 19:37:00,13.814,13.879,13.751,13.878,350000.0
2009-08-20 19:38:00,13.884,13.884,13.756,13.861,400000.0
2009-08-20 19:39:00,13.893,13.893,13.76,13.799,400000.0
2009-08-20 19:40:00,13.786,13.875,13.757,13.875,550000.0
2009-08-20 19:41:00,13.886,13.896,13.768,13.886,550000.0
2009-08-20 19:42:00,13.86,13.86,13.744,13.762,400000.0
2009-08-20 19:43:00,13.873,13.905,13.782,13.905,400000.0
2009-08-20 19:44:00,13.893,13.91,13.807,13.807,400000.0
2009-08-20 19:45:00,13.798,13.901,13.798,13.862,500000.0
2009-08-20 19:46:00,13.807,13.853,13.792,13.843,350000.0
2009-08-20 19:47:00,13.802,13.888,13.802,13.864,350000.0
2009-08-20 19:48:00,13.764,13.906,13.764,13.834,550000.0
2009-08-20 19:49:00,13.836,13.882,13.772,13.848,350000.0
2009-08-20 19:50:00,13.863,13.88,13.77,13.787,550000.0
2009-08-20 19:51:00,13.87,13.87,13.712,13.787,400000.0
2009-08-20 19:52:00,13.792,13.89,13.766,13.884,350000.0
2009-08-20 19:53:00,13.885,13.885,13.827,13.831,400000.0
2009-08-20 19:54:00,13.875,13.889,13.794,13.794,400000.0
2009-08-20 19:55:00,13.76,13.847,13.738,13.847,300000.0
2009-08-20 19:56:00,13.824,13.897,13.771,13.859,500000.0
2009-08-20 19:57:00,13.882,13.891,13.743,13.891,500000.0
2009-08-20 19:58:00,13.866,13.866,13.732,13.78,550000.0
2009-08-20 19:59:00,13.837,13.871,13.737,13.737,350000.0
2009-08-20 20:00:00,13.861,13.861,13.727,13.859,400000.0
2009-08-20 20:01:00,13.8,13.904,13.8,13.871,250000.0
2009-08-20 20:02:00,13.852,13.884,13.749,13.884,450000.0
2009-08-20 20:03:00,13.827,13.877,13.807,13.825,500000.0
2009-08-20 20:04:00,13.821,13.948,13.821,13.909,400000.0
2009-08-20 20:05:00,13.822,13.863,13.737,13.842,550000.0
2009-08-20 20:06:00,13.8,13.909,13.8,13.865,450000.0
2009-08-20 20:07:00,13.801,13.913,13.784,13.852,500000.0
2009-08-20 20:08:00,13.88,13.88,13.87,13.88,400000.0
2009-08-20 20:09:00,13.798,13.866,13.733,13.866,400000.0
2009-08-20 20:10:00,13.849,13.882,13.757,13.853,550000.0
2009-08-20 20:11:00,13.865,13.88,13.751,13.751,500000.0
2009-08-20 20:12:00,13.852,13.87,13.766,13.79,400000.0
2009-08-20 20:13:00,13.88,13.88,13.87,13.88,350000.0
2009-08-20 20:15:00,13.813,13.896,13.763,13.896,350000.0
2009-08-20 20:16:00,13.87,13.88,13.87,13.88,500000.0
2009-08-20 20:17:00,13.853,13.853,13.746,13.768,500000.0
2009-08-20 20:18:00,13.867,13.902,13.784,13.892,350000.0
2009-08-20 20:19:00,13.827,13.888,13.755,13.808,550000.0
2009-08-20 20:20:00,13.857,13.857,13.716,13.832,400000.0
2009-08-20 20:21:00,13.862,13.879,13.754,13.754,250000.0
2009-08-20 20:22:00,13.88,13.88,13.87,13.87,500000.0
2009-08-20 20:23:00,13.88,13.88,13.87,13.87,500000.0
2009-08-20 20:24:00,13.852,13.882,13.756,13.853,500000.0
2009-08-20 20:25:00,13.752,13.92,13.752,13.785,350000.0
2009-08-20 20:26:00,13.87,13.88,13.87,13.87,350000.0
2009-08-20 20:28:00,13.863,13.882,13.754,13.759,350000.0
2009-08-20 20:29:00,13.88,13.88,13.87,13.88,550000.0
2009-08-20 20:30:00,13.773,13.92,13.752,13.857,550000.0
2009-08-20 20:31:00,13.88,13.88,13.87,13.87,450000.0
2009-08-20 20:35:00,13.874,13.881,13.762,13.876,450000.0
2009-08-20 20:36:00,13.856,13.887,13.804,13.809,350000.0
2009-08-20 20:37:00,13.878,13.931,13.79,13.813,350000.0
2009-08-20 20:38:00,13.883,13.884,13.747,13.866,500000.0
2009-08-20 20:39:00,13.883,13.913,13.847,13.847,350000.0
2009-08-20 20:40:00,13.837,13.879,13.76,13.767,550000.0
2009-08-20 20:41:00,13.798,13.893,13.758,13.8,450000.0
2009-08-20 20:42:00,13.804,13.879,13.801,13.879,250000.0
2009-08-20 20:43:00,13.88,13.88,13.87,13.88,350000.0
2009-08-20 20:44:00,13.848,13.907,13.788,13.866,350000.0
2009-08-20 20:45:00,13.87,13.88,13.87,13.87,350000.0
2009-08-20 20:46:00,13.766,13.881,13.736,13.881,350000.0
2009-08-20 20:47:00,13.896,13.903,13.773,13.869,350000.0
2009-08-20 20:48:00,13.845,13.88,13.787,13.85,350000.0
2009-08-20 20:49:00,13.914,13.927,13.797,13.854,350000.0
2009-08-20 20:50:00,13.773,13.878,13.773,13.779,350000.0
2009-08-20 20:51:00,13.9,13.9,13.89,13.9,400000.0
2009-08-20 20:52:00,13.89,13.9,13.89,13.89,400000.0
2009-08-20 20:56:00,13.88,13.88,13.88,13.88,400000.0
2009-08-20 20:57:00,13.861,13.923,13.801,13.801,400000.0
2009-08-20 20:59:00,13.88,13.89,13.88,13.89,500000.0
2009-08-20 21:00:00,13.864,13.896,13.771,13.803,500000.0
2009-08-20 21:01:00,13.836,13.881,13.797,13.797,500000.0
2009-08-20 21:02:00,13.857,13.898,13.787,13.86,350000.0
2009-08-20 21:03:00,13.9,13.9,13.89,13.89,400000.0
2009-08-20 21:06:00,13.878,13.914,13.785,13.909,400000.0
2009-08-20 21:07:00,13.823,13.965,13.787,13.787,550000.0
2009-08-20 21:08:00,13.9,13.9,13.89,13.89,550000.0
2009-08-20 21:09:00,13.798,13.869,13.751,13.843,550000.0
2009-08-20 21:10:00,13.851,13.9,13.76,13.876,650000.0
2009-08-20 21:11:00,13.892,13.902,13.778,13.888,450000.0
2009-08-20 21:12:00,13.84,13.889,13.797,13.864,350000.0
2009-08-20 21:13:00,13.873,13.895,13.765,13.863,400000.0
2009-08-20 21:14:00,13.9,13.9,13.88,13.88,500000.0
2009-08-20 21:17:00,13.789,13.889,13.771,13.796,500000.0
2009-08-20 21:18:00,13.792,13.836,13.754,13.777,400000.0
2009-08-20 21:19:00,13.89,13.9,13.89,13.9,850000.0
2009-08-20 21:20:00,13.905,13.952,13.797,13.811,850000.0
2009-08-20 21:21:00,13.89,13.9,13.88,13.88,400000.0
2009-08-20 21:22:00,13.895,13.94,13.824,13.824,400000.0
2009-08-20 21:23:00,13.799,13.897,13.799,13.868,400000.0
2009-08-20 21:24:00,13.9,13.9,13.89,13.89,350000.0
2009-08-20 21:25:00,13.851,13.918,13.814,13.878,350000.0
2009-08-20 21:26:00,13.843,13.887,13.784,13.784,450000.0
2009-08-20 21:27:00,13.803,13.894,13.739,13.839,550000.0
2009-08-20 21:28:00,13.9,13.9,13.89,13.9,500000.0
2009-08-20 21:29:00,13.863,13.884,13.777,13.854,500000.0
2009-08-20 21:30:00,13.804,13.918,13.784,13.808,600000.0
2009-08-20 21:31:00,13.81,13.892,13.808,13.857,500000.0
2009-08-20 21:32:00,13.91,13.931,13.857,13.924,350000.0
2009-08-20 21:33:00,13.9,13.9,13.89,13.89,550000.0
2009-08-20 21:35:00,13.867,13.92,13.789,13.914,550000.0
2009-08-20 21:36:00,13.788,13.882,13.768,13.881,400000.0
2009-08-20 21:37:00,13.876,13.884,13.745,13.884,350000.0
2009-08-20 21:38:00,13.805,13.865,13.805,13.865,350000.0
2009-08-20 21:39:00,13.819,13.867,13.783,13.858,350000.0
2009-08-20 21:40:00,13.855,13.894,13.773,13.894,750000.0
2009-08-20 21:42:00,13.85,13.883,13.82,13.88,350000.0
2009-08-20 21:43:00,13.866,13.902,13.787,13.902,400000.0
2009-08-20 21:44:00,13.89,13.89,13.89,13.89,400000.0
2009-08-20 21:45:00,13.874,13.874,13.755,13.817,400000.0
2009-08-20 21:46:00,13.87,13.902,13.87,13.902,100000.0
2009-08-20 21:47:00,13.784,13.885,13.784,13.885,350000.0
2009-08-20 21:48:00,13.764,13.888,13.718,13.871,400000.0
2009-08-20 21:49:00,13.847,13.891,13.759,13.759,450000.0
2009-08-20 21:50:00,13.873,13.891,13.758,13.767,700000.0
2009-08-20 21:51:00,13.777,13.876,13.768,13.876,350000.0
2009-08-20 21:52:00,13.839,13.875,13.711,13.767,450000.0
2009-08-20 21:53:00,13.845,13.848,13.732,13.757,300000.0
2009-08-20 21:54:00,13.876,13.884,13.793,13.808,350000.0
2009-08-20 21:55:00,13.861,13.864,13.75,13.804,350000.0
2009-08-20 21:56:00,13.88,13.89,13.88,13.88,100000.0
2009-08-20 21:58:00,13.766,13.908,13.766,13.908,100000.0
2009-08-20 21:59:00,13.837,13.895,13.837,13.895,450000.0
2009-08-20 22:00:00,13.783,13.934,13.761,13.844,500000.0
2009-08-20 22:01:00,13.815,13.872,13.753,13.768,350000.0
2009-08-20 22:03:00,13.781,13.901,13.781,13.795,400000.0
2009-08-20 22:04:00,13.928,13.959,13.807,13.807,500000.0
2009-08-20 22:05:00,13.84,13.862,13.786,13.834,350000.0
2009-08-20 22:06:00,13.814,13.891,13.814,13.891,250000.0
2009-08-20 22:07:00,13.917,13.917,13.821,13.878,450000.0
2009-08-20 22:08:00,13.869,13.942,13.801,13.806,450000.0
2009-08-20 22:09:00,13.896,13.917,13.814,13.844,350000.0
2009-08-20 22:10:00,13.897,13.904,13.776,13.875,1100000.0
2009-08-20 22:11:00,13.811,13.959,13.811,13.935,450000.0
2009-08-20 22:12:00,13.89,13.9,13.89,13.89,250000.0
2009-08-20 22:13:00,13.877,13.877,13.755,13.831,250000.0
2009-08-20 22:14:00,13.867,13.879,13.787,13.81,350000.0
2009-08-20 22:15:00,13.877,13.894,13.787,13.787,350000.0
2009-08-20 22:16:00,13.9,13.9,13.89,13.89,750000.0
2009-08-20 22:19:00,13.87,13.92,13.783,13.854,750000.0
2009-08-20 22:20:00,13.894,13.906,13.867,13.906,200000.0
2009-08-20 22:21:00,13.911,13.911,13.813,13.885,400000.0
2009-08-20 22:22:00,13.89,13.9,13.89,13.9,400000.0
2009-08-20 22:25:00,13.89,13.89,13.89,13.89,400000.0
2009-08-20 22:26:00,13.894,13.931,13.801,13.91,400000.0
2009-08-20 22:30:00,13.835,13.835,13.835,13.835,50000.0
2009-08-20 22:31:00,13.832,13.894,13.784,13.865,350000.0
2009-08-20 22:34:00,13.865,13.91,13.828,13.91,250000.0
2009-08-20 22:36:00,13.806,13.902,13.796,13.888,350000.0
2009-08-20 22:37:00,13.9,13.9,13.89,13.9,350000.0
2009-08-20 22:38:00,13.805,13.876,13.771,13.824,350000.0
2009-08-20 22:39:00,13.89,13.908,13.828,13.908,300000.0
2009-08-20 22:40:00,13.866,13.87,13.735,13.753,400000.0
2009-08-20 22:43:00,13.875,13.901,13.831,13.857,550000.0
2009-08-20 22:44:00,13.869,13.946,13.791,13.791,550000.0
2009-08-20 22:45:00,13.9,13.9,13.89,13.9,350000.0
2009-08-20 22:48:00,13.89,13.89,13.89,13.89,350000.0
2009-08-20 22:49:00,13.925,13.943,13.813,13.842,350000.0
2009-08-20 22:50:00,13.901,13.903,13.769,13.769,750000.0
2009-08-20 22:51:00,13.89,13.9,13.89,13.89,350000.0
2009-08-20 22:52:00,13.9,13.9,13.89,13.89,350000.0
2009-08-20 22:53:00,13.87,13.872,13.794,13.872,350000.0
2009-08-20 22:54:00,13.858,13.913,13.78,13.897,350000.0
2009-08-20 22:55:00,13.862,13.919,13.776,13.919,350000.0
2009-08-20 22:56:00,13.861,13.895,13.796,13.802,400000.0
2009-08-20 22:57:00,13.891,13.898,13.849,13.861,300000.0
2009-08-20 22:58:00,13.793,13.904,13.781,13.787,350000.0
2009-08-20 22:59:00,13.908,13.91,13.861,13.868,550000.0
2009-08-20 23:00:00,13.902,13.902,13.762,13.874,800000.0
2009-08-20 23:01:00,13.89,13.9,13.89,13.89,400000.0
2009-08-20 23:02:00,13.9,13.9,13.89,13.9,400000.0
2009-08-20 23:03:00,13.863,13.945,13.784,13.917,400000.0
2009-08-20 23:04:00,13.89,13.9,13.89,13.89,1050000.0
2009-08-20 23:05:00,13.9,13.9,13.9,13.9,1050000.0
2009-08-20 23:06:00,13.89,13.89,13.89,13.89,1050000.0
2009-08-20 23:10:00,13.845,13.9,13.768,13.798,1050000.0
2009-08-20 23:11:00,13.776,13.899,13.776,13.899,200000.0
2009-08-20 23:12:00,13.805,13.906,13.805,13.818,250000.0
2009-08-20 23:14:00,13.855,13.929,13.783,13.924,400000.0
2009-08-20 23:15:00,13.89,13.9,13.89,13.9,100000.0
2009-08-20 23:16:00,13.903,13.903,13.886,13.886,100000.0
2009-08-20 23:17:00,13.883,13.883,13.883,13.883,50000.0
2009-08-20 23:20:00,13.863,13.903,13.779,13.863,350000.0
2009-08-20 23:21:00,13.864,13.871,13.864,13.871,200000.0
2009-08-20 23:22:00,13.843,13.843,13.843,13.843,50000.0
2009-08-20 23:24:00,13.863,13.895,13.772,13.887,400000.0
2009-08-20 23:27:00,13.87,13.892,13.87,13.892,100000.0
2009-08-20 23:30:00,13.872,13.878,13.738,13.841,700000.0
2009-08-20 23:31:00,13.9,13.9,13.9,13.9,1350000.0
2009-08-20 23:36:00,13.89,13.89,13.89,13.89,1350000.0
2009-08-20 23:37:00,13.9,13.9,13.9,13.9,1350000.0
2009-08-20 23:40:00,13.814,13.883,13.742,13.756,1350000.0
2009-08-20 23:42:00,13.808,13.875,13.808,13.875,100000.0
2009-08-20 23:50:00,13.764,13.884,13.742,13.774,1100000.0
2009-08-20 23:54:00,13.827,13.869,13.722,13.869,400000.0
2009-08-20 23:58:00,13.883,13.883,13.794,13.864,150000.0
2009-08-20 23:59:00,13.849,13.882,13.743,13.87,500000.0
2009-08-21 00:00:00,13.883,13.953,13.78,13.826,1600000.0
2009-08-21 00:01:00,13.801,13.847,13.787,13.787,200000.0
2009-08-21 00:02:00,13.872,13.912,13.787,13.876,350000.0
2009-08-21 00:03:00,13.819,13.913,13.805,13.805,500000.0
2009-08-21 00:04:00,13.916,13.916,13.841,13.841,100000.0
2009-08-21 00:05:00,13.907,13.907,13.881,13.881,100000.0
2009-08-21 00:06:00,13.924,13.924,13.841,13.841,100000.0
2009-08-21 00:08:00,13.9,13.9,13.749,13.749,450000.0
2009-08-21 00:09:00,13.888,13.889,13.808,13.889,250000.0
2009-08-21 00:10:00,13.896,13.965,13.796,13.796,800000.0
2009-08-21 00:11:00,13.836,13.912,13.828,13.912,400000.0
2009-08-21 00:12:00,13.86,13.933,13.827,13.933,550000.0
2009-08-21 00:13:00,13.887,13.904,13.756,13.826,550000.0
2009-08-21 00:14:00,13.768,13.897,13.76,13.863,350000.0
2009-08-21 00:15:00,13.894,13.894,13.797,13.797,100000.0
2009-08-21 00:18:00,13.787,13.886,13.787,13.867,250000.0
2009-08-21 00:19:00,13.804,13.88,13.729,13.761,700000.0
2009-08-21 00:20:00,13.741,13.883,13.741,13.883,450000.0
2009-08-21 00:21:00,13.866,13.866,13.747,13.852,250000.0
2009-08-21 00:22:00,13.89,13.89,13.88,13.88,400000.0
2009-08-21 00:23:00,13.882,13.887,13.832,13.887,400000.0
2009-08-21 00:24:00,13.87,13.88,13.87,13.87,350000.0
2009-08-21 00:25:00,13.838,13.88,13.753,13.818,350000.0
2009-08-21 00:26:00,13.811,13.925,13.811,13.826,400000.0
2009-08-21 00:27:00,13.88,13.88,13.88,13.88,500000.0
2009-08-21 00:30:00,13.743,13.861,13.738,13.861,500000.0
2009-08-21 00:31:00,13.882,13.931,13.805,13.805,150000.0
2009-08-21 00:32:00,13.807,13.91,13.793,13.881,400000.0
2009-08-21 00:34:00,13.861,13.886,13.861,13.866,150000.0
2009-08-21 00:36:00,13.87,13.87,13.87,13.87,1300000.0
2009-08-21 00:38:00,13.88,13.88,13.88,13.88,1300000.0
2009-08-21 00:39:00,13.87,13.87,13.87,13.87,1300000.0
2009-08-21 00:40:00,13.869,13.874,13.733,13.866,1300000.0
2009-08-21 00:42:00,13.871,13.914,13.778,13.832,550000.0
2009-08-21 00:44:00,13.844,13.89,13.805,13.805,250000.0
2009-08-21 00:50:00,13.868,13.874,13.738,13.874,550000.0
2009-08-21 00:51:00,13.851,13.874,13.75,13.759,600000.0
2009-08-21 00:53:00,13.776,13.856,13.727,13.856,500000.0
2009-08-21 00:54:00,13.824,13.858,13.742,13.838,200000.0
2009-08-21 00:55:00,13.763,13.88,13.763,13.798,400000.0
2009-08-21 00:56:00,13.863,13.872,13.79,13.853,550000.0
2009-08-21 00:57:00,13.847,13.874,13.734,13.843,350000.0
2009-08-21 00:58:00,13.898,13.919,13.782,13.782,400000.0
2009-08-21 00:59:00,13.877,13.899,13.846,13.888,400000.0
2009-08-21 01:00:00,13.908,13.914,13.769,13.874,1050000.0
2009-08-21 01:01:00,13.794,13.896,13.758,13.896,350000.0
2009-08-21 01:05:00,13.872,13.895,13.798,13.873,450000.0
2009-08-21 01:06:00,13.89,13.89,13.89,13.89,900000.0
2009-08-21 01:07:00,13.864,13.933,13.785,13.876,900000.0
2009-08-21 01:08:00,13.89,13.89,13.87,13.87,350000.0
2009-08-21 01:09:00,13.772,13.897,13.772,13.786,350000.0
2009-08-21 01:10:00,13.78,13.856,13.723,13.787,650000.0
2009-08-21 01:11:00,13.894,13.918,13.795,13.795,400000.0
2009-08-21 01:12:00,13.911,13.911,13.785,13.785,400000.0
2009-08-21 01:13:00,13.754,13.873,13.753,13.753,400000.0
2009-08-21 01:15:00,13.731,13.869,13.731,13.869,350000.0
2009-08-21 01:16:00,13.871,13.902,13.86,13.894,400000.0
2009-08-21 01:18:00,13.783,13.878,13.783,13.811,250000.0
2009-08-21 01:19:00,13.863,13.863,13.779,13.779,350000.0
2009-08-21 01:20:00,13.877,13.901,13.785,13.884,750000.0
2009-08-21 01:21:00,13.855,13.885,13.741,13.871,550000.0
2009-08-21 01:22:00,13.87,13.88,13.87,13.87,450000.0
2009-08-21 01:23:00,13.841,13.865,13.734,13.736,450000.0
2009-08-21 01:24:00,13.879,13.914,13.794,13.914,400000.0
2009-08-21 01:26:00,13.822,13.914,13.781,13.826,350000.0
2009-08-21 01:27:00,13.877,13.877,13.741,13.861,300000.0
2009-08-21 01:28:00,13.828,13.884,13.828,13.884,100000.0
2009-08-21 01:29:00,13.866,13.896,13.765,13.858,400000.0
2009-08-21 01:30:00,13.889,13.889,13.771,13.839,600000.0
2009-08-21 01:31:00,13.876,13.876,13.769,13.834,400000.0
2009-08-21 01:32:00,13.873,13.897,13.817,13.875,400000.0
2009-08-21 01:33:00,13.87,13.932,13.84,13.862,650000.0
2009-08-21 01:34:00,13.781,13.915,13.781,13.853,400000.0
2009-08-21 01:35:00,13.87,13.879,13.782,13.782,250000.0
2009-08-21 01:36:00,13.853,13.853,13.76,13.839,400000.0
2009-08-21 01:37:00,13.82,13.857,13.82,13.857,150000.0
2009-08-21 01:38:00,13.841,13.894,13.753,13.862,350000.0
2009-08-21 01:39:00,13.852,13.898,13.772,13.898,800000.0
2009-08-21 01:40:00,13.827,13.892,13.795,13.831,700000.0
2009-08-21 01:41:00,13.896,13.896,13.804,13.878,300000.0
2009-08-21 01:42:00,13.864,13.91,13.805,13.825,550000.0
2009-08-21 01:43:00,13.9,13.946,13.808,13.888,700000.0
2009-08-21 01:44:00,13.793,13.909,13.748,13.823,700000.0
2009-08-21 01:45:00,13.737,13.867,13.72,13.867,800000.0
2009-08-21 01:46:00,13.874,13.92,13.862,13.92,350000.0
2009-08-21 01:47:00,13.847,13.914,13.84,13.914,850000.0
2009-08-21 01:48:00,13.88,13.88,13.782,13.785,500000.0
2009-08-21 01:49:00,13.894,13.894,13.802,13.881,550000.0
2009-08-21 01:50:00,13.902,13.924,13.76,13.891,500000.0
2009-08-21 01:51:00,13.9,13.9,13.89,13.89,400000.0
2009-08-21 01:52:00,13.873,13.921,13.812,13.861,400000.0
2009-08-21 01:53:00,13.88,13.9,13.88,13.9,400000.0
2009-08-21 01:54:00,13.89,13.9,13.89,13.9,400000.0
2009-08-21 01:59:00,13.849,13.922,13.773,13.895,400000.0
2009-08-21 02:00:00,13.87,13.88,13.87,13.88,350000.0
2009-08-21 02:01:00,13.842,13.881,13.764,13.764,350000.0
2009-08-21 02:02:00,13.86,13.882,13.738,13.804,350000.0
2009-08-21 02:03:00,13.81,13.901,13.81,13.892,400000.0
2009-08-21 02:04:00,13.889,13.927,13.792,13.792,400000.0
2009-08-21 02:05:00,13.873,13.889,13.73,13.73,750000.0
2009-08-21 02:06:00,13.85,13.893,13.77,13.77,800000.0
2009-08-21 02:07:00,13.86,13.86,13.84,13.85,150000.0
2009-08-21 02:08:00,13.878,13.878,13.724,13.832,150000.0
2009-08-21 02:09:00,13.843,13.848,13.71,13.844,850000.0
2009-08-21 02:10:00,13.841,13.841,13.776,13.805,400000.0
2009-08-21 02:11:00,13.844,13.872,13.778,13.778,400000.0
2009-08-21 02:12:00,13.826,13.877,13.736,13.841,400000.0
2009-08-21 02:13:00,13.812,13.849,13.713,13.849,450000.0
2009-08-21 02:14:00,13.707,13.831,13.707,13.821,400000.0
2009-08-21 02:15:00,13.821,13.821,13.808,13.808,100000.0
2009-08-21 02:16:00,13.74,13.886,13.74,13.815,450000.0
2009-08-21 02:17:00,13.851,13.899,13.723,13.765,1050000.0
2009-08-21 02:18:00,13.855,13.904,13.727,13.745,750000.0
2009-08-21 02:19:00,13.798,13.864,13.734,13.864,500000.0
2009-08-21 02:20:00,13.778,13.844,13.701,13.844,500000.0
2009-08-21 02:21:00,13.804,13.859,13.752,13.831,500000.0
2009-08-21 02:22:00,13.824,13.871,13.824,13.864,250000.0
2009-08-21 02:23:00,13.824,13.855,13.743,13.748,400000.0
2009-08-21 02:24:00,13.84,13.843,13.704,13.772,500000.0
2009-08-21 02:25:00,13.827,13.856,13.714,13.813,450000.0
2009-08-21 02:26:00,13.83,13.83,13.83,13.83,750000.0
2009-08-21 02:27:00,13.857,13.867,13.742,13.866,750000.0
2009-08-21 02:28:00,13.776,13.881,13.776,13.864,450000.0
2009-08-21 02:29:00,13.855,13.86,13.733,13.86,400000.0
2009-08-21 02:30:00,13.688,13.839,13.633,13.839,550000.0
2009-08-21 02:31:00,13.835,13.835,13.667,13.718,950000.0
2009-08-21 02:32:00,13.821,13.851,13.749,13.851,300000.0
2009-08-21 02:33:00,13.808,13.834,13.701,13.809,550000.0
2009-08-21 02:34:00,13.842,13.854,13.741,13.741,400000.0
2009-08-21 02:35:00,13.802,13.893,13.755,13.85,550000.0
2009-08-21 02:36:00,13.725,13.836,13.672,13.745,550000.0
2009-08-21 02:37:00,13.881,13.897,13.794,13.794,400000.0
2009-08-21 02:38:00,13.74,13.74,13.74,13.74,50000.0
2009-08-21 02:39:00,13.729,13.895,13.729,13.809,450000.0
2009-08-21 02:40:00,13.819,13.855,13.733,13.824,550000.0
2009-08-21 02:41:00,13.837,13.846,13.705,13.777,750000.0
2009-08-21 02:42:00,13.733,13.857,13.733,13.75,400000.0
2009-08-21 02:43:00,13.81,13.82,13.8,13.8,250000.0
2009-08-21 02:44:00,13.713,13.793,13.713,13.779,250000.0
2009-08-21 02:45:00,13.83,13.83,13.707,13.707,300000.0
2009-08-21 02:46:00,13.838,13.853,13.718,13.827,800000.0
2009-08-21 02:47:00,13.734,13.854,13.707,13.719,550000.0
2009-08-21 02:48:00,13.833,13.864,13.716,13.716,950000.0
2009-08-21 02:49:00,13.817,13.833,13.698,13.83,900000.0
2009-08-21 02:50:00,13.684,13.786,13.669,13.762,900000.0
2009-08-21 02:51:00,13.827,13.844,13.713,13.79,1000000.0
2009-08-21 02:52:00,13.809,13.812,13.685,13.812,450000.0
2009-08-21 02:53:00,13.833,13.848,13.709,13.709,650000.0
2009-08-21 02:54:00,13.819,13.848,13.708,13.825,500000.0
2009-08-21 02:55:00,13.763,13.851,13.706,13.808,1000000.0
2009-08-21 02:56:00,13.798,13.839,13.706,13.822,1300000.0
2009-08-21 02:57:00,13.84,13.84,13.82,13.82,1000000.0
2009-08-21 02:58:00,13.837,13.848,13.736,13.798,1000000.0
2009-08-21 02:59:00,13.807,13.857,13.715,13.715,1300000.0
2009-08-21 03:00:00,13.808,13.808,13.666,13.802,500000.0
2009-08-21 03:01:00,13.762,13.861,13.762,13.839,350000.0
2009-08-21 03:02:00,13.824,13.844,13.76,13.843,550000.0
2009-08-21 03:03:00,13.856,13.861,13.856,13.861,150000.0
2009-08-21 03:06:00,13.754,13.821,13.736,13.736,350000.0
2009-08-21 03:07:00,13.836,13.863,13.722,13.779,700000.0
2009-08-21 03:09:00,13.749,13.854,13.749,13.832,800000.0
2009-08-21 03:10:00,13.822,13.822,13.696,13.769,350000.0
2009-08-21 03:11:00,13.806,13.834,13.749,13.834,500000.0
2009-08-21 03:12:00,13.77,13.828,13.77,13.828,100000.0
2009-08-21 03:13:00,13.722,13.844,13.722,13.754,650000.0
2009-08-21 03:14:00,13.737,13.817,13.679,13.772,450000.0
2009-08-21 03:15:00,13.768,13.854,13.768,13.798,600000.0
2009-08-21 03:16:00,13.83,13.83,13.83,13.83,750000.0
2009-08-21 03:18:00,13.82,13.82,13.82,13.82,750000.0
2009-08-21 03:19:00,13.712,13.817,13.66,13.747,750000.0
2009-08-21 03:20:00,13.734,13.811,13.734,13.811,250000.0
2009-08-21 03:21:00,13.83,13.84,13.83,13.83,450000.0
2009-08-21 03:22:00,13.818,13.846,13.729,13.846,450000.0
2009-08-21 03:23:00,13.797,13.836,13.687,13.738,450000.0
2009-08-21 03:24:00,13.828,13.865,13.73,13.823,500000.0
2009-08-21 03:25:00,13.836,13.852,13.717,13.85,450000.0
2009-08-21 03:26:00,13.82,13.82,13.82,13.82,800000.0
2009-08-21 03:27:00,13.862,13.862,13.722,13.83,800000.0
2009-08-21 03:28:00,13.721,13.854,13.721,13.784,400000.0
2009-08-21 03:29:00,13.771,13.869,13.753,13.828,1000000.0
2009-08-21 03:30:00,13.759,13.878,13.759,13.838,150000.0
2009-08-21 03:31:00,13.751,13.831,13.717,13.831,350000.0
2009-08-21 03:32:00,13.84,13.84,13.83,13.83,650000.0
2009-08-21 03:34:00,13.82,13.82,13.82,13.82,650000.0
2009-08-21 03:35:00,13.83,13.83,13.83,13.83,650000.0
2009-08-21 03:37:00,13.813,13.846,13.705,13.846,650000.0
2009-08-21 03:38:00,13.83,13.84,13.83,13.84,650000.0
2009-08-21 03:39:00,13.813,13.833,13.703,13.703,650000.0
2009-08-21 03:40:00,13.746,13.83,13.698,13.83,300000.0
2009-08-21 03:41:00,13.831,13.841,13.744,13.796,350000.0
2009-08-21 03:42:00,13.708,13.854,13.708,13.854,300000.0
2009-08-21 03:43:00,13.833,13.835,13.722,13.744,250000.0
2009-08-21 03:44:00,13.76,13.83,13.719,13.83,300000.0
2009-08-21 03:45:00,13.801,13.824,13.746,13.746,150000.0
2009-08-21 03:46:00,13.801,13.801,13.685,13.72,400000.0
2009-08-21 03:47:00,13.739,13.82,13.694,13.704,550000.0
2009-08-21 03:48:00,13.719,13.845,13.719,13.832,500000.0
2009-08-21 03:49:00,13.813,13.831,13.745,13.756,600000.0
2009-08-21 03:50:00,13.819,13.862,13.713,13.755,650000.0
2009-08-21 03:52:00,13.827,13.836,13.768,13.797,350000.0
2009-08-21 03:53:00,13.76,13.889,13.734,13.824,750000.0
2009-08-21 03:54:00,13.73,13.827,13.729,13.749,550000.0
2009-08-21 03:55:00,13.759,13.86,13.711,13.768,800000.0
2009-08-21 03:56:00,13.83,13.83,13.81,13.81,1000000.0
2009-08-21 03:57:00,13.808,13.852,13.703,13.811,1000000.0
2009-08-21 03:58:00,13.81,13.83,13.81,13.83,1000000.0
2009-08-21 03:59:00,13.837,13.852,13.711,13.777,1000000.0
2009-08-21 04:00:00,13.701,13.777,13.685,13.775,450000.0
2009-08-21 04:01:00,13.729,13.815,13.682,13.815,300000.0
2009-08-21 04:02:00,13.823,13.823,13.736,13.777,350000.0
2009-08-21 04:03:00,13.705,13.81,13.684,13.729,400000.0
2009-08-21 04:04:00,13.83,13.84,13.83,13.83,150000.0
2009-08-21 04:06:00,13.809,13.809,13.721,13.721,150000.0
2009-08-21 04:07:00,13.788,13.843,13.73,13.843,400000.0
2009-08-21 04:08:00,13.747,13.821,13.747,13.821,150000.0
2009-08-21 04:09:00,13.846,13.847,13.724,13.749,1100000.0
2009-08-21 04:10:00,13.725,13.82,13.689,13.689,350000.0
2009-08-21 04:11:00,13.839,13.839,13.743,13.799,350000.0
2009-08-21 04:12:00,13.784,13.828,13.784,13.828,100000.0
2009-08-21 04:13:00,13.768,13.857,13.74,13.771,350000.0
2009-08-21 04:14:00,13.81,13.855,13.725,13.763,550000.0
2009-08-21 04:15:00,13.816,13.848,13.816,13.848,100000.0
2009-08-21 04:16:00,13.758,13.81,13.758,13.777,300000.0
2009-08-21 04:17:00,13.861,13.878,13.763,13.763,200000.0
2009-08-21 04:18:00,13.83,13.83,13.83,13.83,400000.0
2009-08-21 04:20:00,13.762,13.839,13.663,13.839,400000.0
2009-08-21 04:22:00,13.767,13.851,13.719,13.851,400000.0
2009-08-21 04:23:00,13.762,13.837,13.726,13.729,450000.0
2009-08-21 04:24:00,13.757,13.861,13.757,13.827,400000.0
2009-08-21 04:25:00,13.761,13.836,13.759,13.761,300000.0
2009-08-21 04:26:00,13.807,13.848,13.735,13.812,350000.0
2009-08-21 04:27:00,13.822,13.861,13.801,13.861,250000.0
2009-08-21 04:28:00,13.79,13.79,13.751,13.751,250000.0
2009-08-21 04:29:00,13.845,13.871,13.725,13.763,1050000.0
2009-08-21 04:30:00,13.832,13.833,13.707,13.717,650000.0
2009-08-21 04:31:00,13.855,13.86,13.772,13.858,400000.0
2009-08-21 04:32:00,13.82,13.863,13.787,13.792,500000.0
2009-08-21 04:33:00,13.836,13.856,13.716,13.716,400000.0
2009-08-21 04:34:00,13.834,13.839,13.77,13.82,300000.0
2009-08-21 04:35:00,13.74,13.887,13.74,13.791,400000.0
2009-08-21 04:36:00,13.788,13.872,13.756,13.862,750000.0
2009-08-21 04:37:00,13.816,13.838,13.709,13.838,400000.0
2009-08-21 04:38:00,13.749,13.868,13.748,13.778,350000.0
2009-08-21 04:40:00,13.788,13.836,13.76,13.76,150000.0
2009-08-21 04:41:00,13.854,13.859,13.766,13.77,250000.0
2009-08-21 04:42:00,13.815,13.832,13.796,13.825,400000.0
2009-08-21 04:43:00,13.811,13.835,13.753,13.753,200000.0
2009-08-21 04:44:00,13.756,13.855,13.734,13.752,900000.0
2009-08-21 04:45:00,13.74,13.834,13.697,13.817,850000.0
2009-08-21 04:46:00,13.785,13.895,13.745,13.749,650000.0
2009-08-21 04:47:00,13.872,13.876,13.784,13.784,300000.0
2009-08-21 04:48:00,13.865,13.865,13.744,13.82,500000.0
2009-08-21 04:49:00,13.857,13.912,13.768,13.794,700000.0
2009-08-21 04:50:00,13.776,13.843,13.761,13.799,600000.0
2009-08-21 04:51:00,13.754,13.871,13.754,13.866,250000.0
2009-08-21 04:52:00,13.735,13.83,13.731,13.754,350000.0
2009-08-21 04:53:00,13.787,13.811,13.733,13.805,450000.0
2009-08-21 04:54:00,13.855,13.855,13.761,13.787,250000.0
2009-08-21 04:55:00,13.858,13.862,13.695,13.854,600000.0
2009-08-21 04:56:00,13.845,13.858,13.771,13.771,400000.0
2009-08-21 04:57:00,13.814,13.847,13.71,13.757,450000.0
2009-08-21 04:58:00,13.863,13.878,13.791,13.791,400000.0
2009-08-21 04:59:00,13.825,13.846,13.69,13.839,800000.0
2009-08-21 05:00:00,13.856,13.856,13.767,13.848,350000.0
2009-08-21 05:01:00,13.821,13.841,13.742,13.797,500000.0
2009-08-21 05:02:00,13.865,13.871,13.741,13.855,800000.0
2009-08-21 05:03:00,13.81,13.889,13.784,13.811,450000.0
2009-08-21 05:04:00,13.827,13.832,13.737,13.757,400000.0
2009-08-21 05:05:00,13.807,13.839,13.713,13.813,400000.0
2009-08-21 05:06:00,13.824,13.858,13.772,13.834,350000.0
2009-08-21 05:07:00,13.845,13.864,13.784,13.838,450000.0
2009-08-21 05:08:00,13.798,13.901,13.729,13.795,700000.0
2009-08-21 05:09:00,13.85,13.85,13.84,13.85,400000.0
2009-08-21 05:10:00,13.762,13.856,13.674,13.856,400000.0
2009-08-21 05:11:00,13.84,13.84,13.84,13.84,700000.0
2009-08-21 05:12:00,13.708,13.821,13.668,13.816,700000.0
2009-08-21 05:13:00,13.871,13.899,13.782,13.783,550000.0
2009-08-21 05:14:00,13.704,13.834,13.704,13.738,250000.0
2009-08-21 05:15:00,13.85,13.86,13.85,13.85,300000.0
2009-08-21 05:16:00,13.728,13.839,13.728,13.839,300000.0
2009-08-21 05:17:00,13.832,13.853,13.744,13.853,150000.0
2009-08-21 05:18:00,13.86,13.86,13.85,13.86,700000.0
2009-08-21 05:19:00,13.773,13.824,13.707,13.707,700000.0
2009-08-21 05:20:00,13.738,13.841,13.738,13.789,500000.0
2009-08-21 05:21:00,13.842,13.842,13.693,13.758,550000.0
2009-08-21 05:22:00,13.763,13.876,13.754,13.874,450000.0
2009-08-21 05:23:00,13.749,13.837,13.737,13.793,400000.0
2009-08-21 05:24:00,13.779,13.877,13.779,13.866,400000.0
2009-08-21 05:25:00,13.749,13.896,13.749,13.879,350000.0
2009-08-21 05:26:00,13.891,13.932,13.75,13.75,500000.0
2009-08-21 05:27:00,13.845,13.855,13.72,13.737,400000.0
2009-08-21 05:28:00,13.769,13.769,13.719,13.719,150000.0
2009-08-21 05:29:00,13.785,13.88,13.758,13.873,400000.0
2009-08-21 05:30:00,13.741,13.848,13.721,13.811,350000.0
2009-08-21 05:31:00,13.851,13.882,13.733,13.792,400000.0
2009-08-21 05:32:00,13.724,13.828,13.719,13.724,350000.0
2009-08-21 05:33:00,13.857,13.857,13.725,13.819,400000.0
2009-08-21 05:34:00,13.811,13.811,13.746,13.746,150000.0
2009-08-21 05:35:00,13.717,13.838,13.688,13.838,400000.0
2009-08-21 05:36:00,13.806,13.838,13.72,13.83,350000.0
2009-08-21 05:37:00,13.708,13.807,13.708,13.746,400000.0
2009-08-21 05:38:00,13.699,13.749,13.686,13.749,300000.0
2009-08-21 05:39:00,13.734,13.824,13.714,13.794,350000.0
2009-08-21 05:40:00,13.777,13.777,13.716,13.716,100000.0
2009-08-21 05:41:00,13.8,13.8,13.79,13.79,400000.0
2009-08-21 05:42:00,13.679,13.777,13.671,13.777,400000.0
2009-08-21 05:43:00,13.739,13.827,13.739,13.827,350000.0
2009-08-21 05:44:00,13.73,13.789,13.704,13.789,400000.0
2009-08-21 05:45:00,13.754,13.819,13.722,13.81,400000.0
2009-08-21 05:46:00,13.812,13.824,13.683,13.683,350000.0
2009-08-21 05:47:00,13.832,13.832,13.771,13.771,150000.0
2009-08-21 05:48:00,13.725,13.804,13.659,13.764,300000.0
2009-08-21 05:49:00,13.735,13.794,13.681,13.794,400000.0
2009-08-21 05:50:00,13.767,13.797,13.694,13.745,300000.0
2009-08-21 05:51:00,13.71,13.796,13.705,13.708,400000.0
2009-08-21 05:52:00,13.794,13.798,13.666,13.666,400000.0
2009-08-21 05:53:00,13.708,13.779,13.671,13.768,500000.0
2009-08-21 05:54:00,13.758,13.775,13.653,13.775,150000.0
2009-08-21 05:55:00,13.709,13.797,13.659,13.797,400000.0
2009-08-21 05:56:00,13.722,13.8,13.671,13.754,400000.0
2009-08-21 05:57:00,13.731,13.823,13.731,13.799,400000.0
2009-08-21 05:58:00,13.75,13.791,13.65,13.791,400000.0
2009-08-21 05:59:00,13.763,13.799,13.706,13.745,400000.0
2009-08-21 06:00:00,13.737,13.737,13.611,13.703,400000.0
2009-08-21 06:01:00,13.73,13.824,13.677,13.704,550000.0
2009-08-21 06:02:00,13.725,13.818,13.676,13.809,350000.0
2009-08-21 06:03:00,13.787,13.787,13.641,13.703,900000.0
2009-08-21 06:04:00,13.71,13.785,13.71,13.721,350000.0
2009-08-21 06:05:00,13.672,13.801,13.672,13.683,400000.0
2009-08-21 06:06:00,13.722,13.793,13.67,13.748,350000.0
2009-08-21 06:07:00,13.669,13.779,13.669,13.722,350000.0
2009-08-21 06:08:00,13.82,13.82,13.81,13.82,500000.0
2009-08-21 06:09:00,13.706,13.789,13.657,13.663,500000.0
2009-08-21 06:10:00,13.736,13.793,13.661,13.661,350000.0
2009-08-21 06:11:00,13.76,13.781,13.651,13.764,450000.0
2009-08-21 06:12:00,13.748,13.757,13.629,13.664,400000.0
2009-08-21 06:13:00,13.735,13.771,13.649,13.753,550000.0
2009-08-21 06:14:00,13.803,13.803,13.669,13.669,450000.0
2009-08-21 06:15:00,13.764,13.764,13.648,13.659,500000.0
2009-08-21 06:16:00,13.638,13.801,13.638,13.67,450000.0
2009-08-21 06:17:00,13.684,13.819,13.684,13.727,300000.0
2009-08-21 06:18:00,13.771,13.782,13.658,13.782,450000.0
2009-08-21 06:19:00,13.686,13.774,13.652,13.774,350000.0
2009-08-21 06:20:00,13.729,13.77,13.644,13.746,450000.0
2009-08-21 06:22:00,13.749,13.791,13.683,13.791,350000.0
2009-08-21 06:23:00,13.671,13.759,13.628,13.628,450000.0
2009-08-21 06:24:00,13.673,13.756,13.621,13.621,550000.0
2009-08-21 06:25:00,13.741,13.782,13.645,13.778,450000.0
2009-08-21 06:26:00,13.709,13.821,13.69,13.751,350000.0
2009-08-21 06:27:00,13.764,13.788,13.657,13.707,400000.0
2009-08-21 06:28:00,13.738,13.762,13.636,13.759,700000.0
2009-08-21 06:30:00,13.753,13.753,13.605,13.609,550000.0
2009-08-21 06:31:00,13.776,13.776,13.626,13.76,350000.0
2009-08-21 06:32:00,13.655,13.772,13.655,13.698,450000.0
2009-08-21 06:33:00,13.778,13.778,13.66,13.74,350000.0
2009-08-21 06:34:00,13.743,13.776,13.64,13.706,350000.0
2009-08-21 06:35:00,13.737,13.765,13.663,13.737,450000.0
2009-08-21 06:36:00,13.706,13.8,13.706,13.776,600000.0
2009-08-21 06:37:00,13.672,13.778,13.647,13.681,450000.0
2009-08-21 06:38:00,13.729,13.76,13.656,13.734,450000.0
2009-08-21 06:39:00,13.774,13.786,13.662,13.786,400000.0
2009-08-21 06:40:00,13.756,13.765,13.669,13.716,350000.0
2009-08-21 06:41:00,13.696,13.786,13.696,13.786,450000.0
2009-08-21 06:42:00,13.666,13.785,13.666,13.72,800000.0
2009-08-21 06:43:00,13.68,13.82,13.68,13.772,550000.0
2009-08-21 06:44:00,13.745,13.757,13.636,13.744,450000.0
2009-08-21 06:45:00,13.679,13.749,13.603,13.627,400000.0
2009-08-21 06:46:00,13.725,13.733,13.633,13.633,400000.0
2009-08-21 06:47:00,13.662,13.753,13.634,13.634,350000.0
2009-08-21 06:48:00,13.658,13.806,13.658,13.714,350000.0
2009-08-21 06:49:00,13.65,13.753,13.65,13.753,350000.0
2009-08-21 06:50:00,13.652,13.746,13.64,13.686,350000.0
2009-08-21 06:51:00,13.775,13.775,13.674,13.768,350000.0
2009-08-21 06:52:00,13.689,13.811,13.68,13.685,400000.0
2009-08-21 06:53:00,13.646,13.646,13.646,13.646,50000.0
2009-08-21 06:55:00,13.656,13.779,13.655,13.677,400000.0
2009-08-21 06:56:00,13.706,13.814,13.625,13.749,450000.0
2009-08-21 06:57:00,13.689,13.763,13.659,13.699,400000.0
2009-08-21 06:58:00,13.638,13.71,13.616,13.624,400000.0
2009-08-21 06:59:00,13.745,13.745,13.573,13.671,550000.0
2009-08-21 07:00:00,13.673,13.724,13.633,13.633,400000.0
2009-08-21 07:01:00,13.75,13.75,13.645,13.722,550000.0
2009-08-21 07:02:00,13.692,13.717,13.595,13.653,550000.0
2009-08-21 07:03:00,13.663,13.713,13.601,13.63,350000.0
2009-08-21 07:04:00,13.664,13.712,13.607,13.61,550000.0
2009-08-21 07:05:00,13.716,13.742,13.634,13.742,400000.0
2009-08-21 07:06:00,13.697,13.707,13.63,13.63,350000.0
2009-08-21 07:07:00,13.622,13.697,13.558,13.592,400000.0
2009-08-21 07:08:00,13.679,13.759,13.664,13.736,350000.0
2009-08-21 07:09:00,13.692,13.692,13.627,13.684,350000.0
2009-08-21 07:10:00,13.628,13.722,13.58,13.581,1000000.0
2009-08-21 07:11:00,13.713,13.724,13.598,13.676,600000.0
2009-08-21 07:12:00,13.729,13.768,13.635,13.729,800000.0
2009-08-21 07:13:00,13.626,13.7,13.596,13.655,350000.0
2009-08-21 07:14:00,13.718,13.734,13.674,13.675,250000.0
2009-08-21 07:15:00,13.588,13.732,13.588,13.686,350000.0
2009-08-21 07:16:00,13.714,13.714,13.535,13.688,550000.0
2009-08-21 07:17:00,13.727,13.727,13.572,13.711,300000.0
2009-08-21 07:18:00,13.618,13.71,13.618,13.71,350000.0
2009-08-21 07:19:00,13.719,13.728,13.657,13.672,400000.0
2009-08-21 07:20:00,13.66,13.75,13.629,13.717,500000.0
2009-08-21 07:21:00,13.713,13.733,13.646,13.733,250000.0
2009-08-21 07:22:00,13.642,13.72,13.595,13.694,400000.0
2009-08-21 07:23:00,13.588,13.697,13.558,13.684,550000.0
2009-08-21 07:24:00,13.639,13.715,13.572,13.635,450000.0
2009-08-21 07:25:00,13.635,13.718,13.564,13.718,350000.0
2009-08-21 07:26:00,13.74,13.74,13.618,13.618,400000.0
2009-08-21 07:27:00,13.712,13.733,13.607,13.611,550000.0
2009-08-21 07:28:00,13.744,13.744,13.639,13.647,450000.0
2009-08-21 07:29:00,13.712,13.768,13.664,13.692,350000.0
2009-08-21 07:30:00,13.617,13.757,13.614,13.648,400000.0
2009-08-21 07:31:00,13.731,13.731,13.6,13.6,450000.0
2009-08-21 07:32:00,13.68,13.764,13.625,13.732,400000.0
2009-08-21 07:33:00,13.656,13.736,13.618,13.618,450000.0
2009-08-21 07:34:00,13.71,13.741,13.602,13.684,500000.0
2009-08-21 07:35:00,13.63,13.746,13.63,13.716,400000.0
2009-08-21 07:36:00,13.678,13.732,13.59,13.62,250000.0
2009-08-21 07:37:00,13.668,13.693,13.573,13.608,550000.0
2009-08-21 07:38:00,13.597,13.771,13.591,13.67,450000.0
2009-08-21 07:39:00,13.645,13.722,13.616,13.635,450000.0
2009-08-21 07:40:00,13.613,13.731,13.613,13.624,550000.0
2009-08-21 07:41:00,13.644,13.728,13.571,13.728,500000.0
2009-08-21 07:42:00,13.64,13.724,13.626,13.703,350000.0
2009-08-21 07:43:00,13.748,13.748,13.624,13.721,400000.0
2009-08-21 07:44:00,13.686,13.747,13.617,13.617,600000.0
2009-08-21 07:45:00,13.643,13.778,13.637,13.739,1000000.0
2009-08-21 07:46:00,13.707,13.719,13.643,13.693,450000.0
2009-08-21 07:47:00,13.68,13.71,13.603,13.705,450000.0
2009-08-21 07:48:00,13.724,13.724,13.606,13.67,800000.0
2009-08-21 07:49:00,13.639,13.765,13.639,13.735,500000.0
2009-08-21 07:50:00,13.701,13.764,13.638,13.657,900000.0
2009-08-21 07:51:00,13.67,13.702,13.597,13.597,350000.0
2009-08-21 07:52:00,13.76,13.76,13.75,13.75,850000.0
2009-08-21 07:53:00,13.618,13.763,13.618,13.648,850000.0
2009-08-21 07:54:00,13.68,13.722,13.637,13.722,500000.0
2009-08-21 07:55:00,13.683,13.733,13.568,13.599,500000.0
2009-08-21 07:56:00,13.718,13.776,13.611,13.674,800000.0
2009-08-21 07:57:00,13.652,13.753,13.631,13.716,600000.0
2009-08-21 07:58:00,13.686,13.777,13.648,13.697,850000.0
2009-08-21 07:59:00,13.752,13.769,13.646,13.769,350000.0
2009-08-21 08:00:00,13.731,13.747,13.625,13.638,550000.0
2009-08-21 08:01:00,13.752,13.756,13.644,13.745,350000.0
2009-08-21 08:02:00,13.751,13.751,13.643,13.649,450000.0
2009-08-21 08:03:00,13.725,13.773,13.634,13.72,500000.0
2009-08-21 08:04:00,13.711,13.765,13.663,13.684,400000.0
2009-08-21 08:05:00,13.724,13.724,13.613,13.613,400000.0
2009-08-21 08:06:00,13.755,13.771,13.673,13.771,500000.0
2009-08-21 08:07:00,13.668,13.746,13.635,13.658,450000.0
2009-08-21 08:08:00,13.69,13.757,13.635,13.677,400000.0
2009-08-21 08:09:00,13.678,13.804,13.66,13.696,800000.0
2009-08-21 08:10:00,13.697,13.771,13.68,13.761,350000.0
2009-08-21 08:11:00,13.692,13.752,13.639,13.723,500000.0
2009-08-21 08:12:00,13.659,13.764,13.649,13.734,350000.0
2009-08-21 08:13:00,13.658,13.74,13.59,13.74,550000.0
2009-08-21 08:14:00,13.725,13.809,13.656,13.656,500000.0
2009-08-21 08:15:00,13.763,13.763,13.628,13.727,550000.0
2009-08-21 08:16:00,13.743,13.743,13.628,13.628,350000.0
2009-08-21 08:17:00,13.674,13.749,13.615,13.635,500000.0
2009-08-21 08:18:00,13.718,13.735,13.616,13.625,400000.0
2009-08-21 08:19:00,13.675,13.747,13.643,13.643,700000.0
2009-08-21 08:20:00,13.672,13.739,13.639,13.669,500000.0
2009-08-21 08:21:00,13.637,13.752,13.615,13.752,450000.0
2009-08-21 08:22:00,13.73,13.75,13.65,13.65,500000.0
2009-08-21 08:23:00,13.779,13.798,13.683,13.743,550000.0
2009-08-21 08:24:00,13.715,13.777,13.667,13.681,400000.0
2009-08-21 08:25:00,13.662,13.762,13.643,13.705,650000.0
2009-08-21 08:26:00,13.789,13.789,13.665,13.746,400000.0
2009-08-21 08:27:00,13.775,13.775,13.646,13.728,350000.0
2009-08-21 08:28:00,13.697,13.796,13.62,13.64,600000.0
2009-08-21 08:29:00,13.738,13.779,13.648,13.738,750000.0
2009-08-21 08:30:00,13.678,13.791,13.665,13.701,400000.0
2009-08-21 08:31:00,13.677,13.761,13.672,13.677,500000.0
2009-08-21 08:32:00,13.675,13.754,13.603,13.677,500000.0
2009-08-21 08:33:00,13.673,13.733,13.617,13.673,500000.0
2009-08-21 08:34:00,13.721,13.775,13.654,13.674,350000.0
2009-08-21 08:35:00,13.808,13.851,13.697,13.744,550000.0
2009-08-21 08:36:00,13.667,13.793,13.667,13.719,400000.0
2009-08-21 08:37:00,13.683,13.785,13.677,13.702,350000.0
2009-08-21 08:38:00,13.803,13.803,13.694,13.766,400000.0
2009-08-21 08:39:00,13.732,13.732,13.702,13.709,350000.0
2009-08-21 08:40:00,13.742,13.776,13.663,13.709,350000.0
2009-08-21 08:41:00,13.707,13.785,13.662,13.785,350000.0
2009-08-21 08:42:00,13.738,13.772,13.618,13.664,550000.0
2009-08-21 08:43:00,13.641,13.771,13.629,13.771,350000.0
2009-08-21 08:44:00,13.7,13.766,13.649,13.697,550000.0
2009-08-21 08:45:00,13.759,13.772,13.633,13.763,550000.0
2009-08-21 08:46:00,13.739,13.765,13.621,13.669,600000.0
2009-08-21 08:47:00,13.666,13.738,13.648,13.738,350000.0
2009-08-21 08:48:00,13.775,13.775,13.688,13.762,550000.0
2009-08-21 08:49:00,13.734,13.778,13.659,13.767,650000.0
2009-08-21 08:50:00,13.71,13.754,13.61,13.704,500000.0
2009-08-21 08:51:00,13.659,13.733,13.615,13.69,450000.0
2009-08-21 08:52:00,13.76,13.763,13.632,13.691,400000.0
2009-08-21 08:53:00,13.706,13.746,13.622,13.727,400000.0
2009-08-21 08:54:00,13.608,13.734,13.601,13.676,450000.0
2009-08-21 08:55:00,13.682,13.756,13.626,13.724,450000.0
2009-08-21 08:56:00,13.665,13.76,13.634,13.76,350000.0
2009-08-21 08:57:00,13.78,13.784,13.649,13.649,400000.0
2009-08-21 08:58:00,13.77,13.827,13.652,13.789,450000.0
2009-08-21 08:59:00,13.748,13.748,13.664,13.676,350000.0
2009-08-21 09:00:00,13.712,13.821,13.712,13.732,600000.0
2009-08-21 09:01:00,13.756,13.768,13.676,13.708,400000.0
2009-08-21 09:02:00,13.689,13.819,13.671,13.763,700000.0
2009-08-21 09:03:00,13.76,13.76,13.628,13.75,550000.0
2009-08-21 09:04:00,13.671,13.722,13.627,13.63,350000.0
2009-08-21 09:05:00,13.775,13.784,13.668,13.668,750000.0
2009-08-21 09:06:00,13.714,13.775,13.629,13.763,550000.0
2009-08-21 09:07:00,13.672,13.765,13.647,13.675,500000.0
2009-08-21 09:08:00,13.788,13.814,13.679,13.766,550000.0
2009-08-21 09:09:00,13.739,13.842,13.666,13.782,950000.0
2009-08-21 09:10:00,13.711,13.792,13.638,13.717,450000.0
2009-08-21 09:12:00,13.686,13.808,13.677,13.742,650000.0
2009-08-21 09:13:00,13.658,13.765,13.617,13.765,400000.0
2009-08-21 09:14:00,13.727,13.788,13.677,13.784,350000.0
2009-08-21 09:15:00,13.766,13.817,13.666,13.666,400000.0
2009-08-21 09:16:00,13.782,13.801,13.672,13.672,450000.0
2009-08-21 09:17:00,13.689,13.764,13.631,13.764,400000.0
2009-08-21 09:18:00,13.643,13.757,13.62,13.62,400000.0
2009-08-21 09:19:00,13.672,13.78,13.636,13.763,600000.0
2009-08-21 09:20:00,13.764,13.782,13.644,13.749,650000.0
2009-08-21 09:21:00,13.693,13.758,13.661,13.709,600000.0
2009-08-21 09:22:00,13.786,13.786,13.668,13.74,600000.0
2009-08-21 09:23:00,13.74,13.776,13.654,13.699,600000.0
2009-08-21 09:24:00,13.735,13.795,13.685,13.763,550000.0
2009-08-21 09:25:00,13.666,13.802,13.666,13.752,550000.0
2009-08-21 09:26:00,13.757,13.847,13.707,13.723,600000.0
2009-08-21 09:27:00,13.764,13.798,13.663,13.667,400000.0
2009-08-21 09:28:00,13.689,13.784,13.673,13.673,350000.0
2009-08-21 09:29:00,13.718,13.789,13.671,13.789,450000.0
2009-08-21 09:30:00,13.716,13.78,13.697,13.717,700000.0
2009-08-21 09:31:00,13.696,13.78,13.651,13.66,450000.0
2009-08-21 09:32:00,13.81,13.81,13.732,13.802,350000.0
2009-08-21 09:33:00,13.778,13.815,13.687,13.781,400000.0
2009-08-21 09:34:00,13.802,13.802,13.64,13.712,650000.0
2009-08-21 09:35:00,13.68,13.789,13.68,13.783,550000.0
2009-08-21 09:36:00,13.695,13.81,13.695,13.807,400000.0
2009-08-21 09:37:00,13.793,13.832,13.705,13.705,350000.0
2009-08-21 09:38:00,13.765,13.834,13.708,13.834,400000.0
2009-08-21 09:39:00,13.757,13.822,13.705,13.741,700000.0
2009-08-21 09:40:00,13.717,13.805,13.683,13.683,400000.0
2009-08-21 09:41:00,13.799,13.809,13.69,13.69,400000.0
2009-08-21 09:42:00,13.694,13.803,13.688,13.701,350000.0
2009-08-21 09:43:00,13.74,13.858,13.731,13.777,450000.0
2009-08-21 09:44:00,13.767,13.821,13.732,13.76,600000.0
2009-08-21 09:45:00,13.796,13.822,13.697,13.697,650000.0
2009-08-21 09:46:00,13.732,13.866,13.708,13.746,650000.0
2009-08-21 09:47:00,13.728,13.774,13.678,13.693,400000.0
2009-08-21 09:48:00,13.805,13.813,13.678,13.754,650000.0
2009-08-21 09:49:00,13.681,13.788,13.667,13.759,650000.0
2009-08-21 09:50:00,13.785,13.828,13.717,13.822,450000.0
2009-08-21 09:51:00,13.771,13.819,13.669,13.768,400000.0
2009-08-21 09:52:00,13.74,13.806,13.684,13.801,450000.0
2009-08-21 09:53:00,13.811,13.84,13.715,13.772,500000.0
2009-08-21 09:54:00,13.763,13.805,13.674,13.739,450000.0
2009-08-21 09:55:00,13.766,13.824,13.699,13.772,600000.0
2009-08-21 09:56:00,13.725,13.839,13.708,13.708,550000.0
2009-08-21 09:57:00,13.787,13.902,13.764,13.855,750000.0
2009-08-21 09:58:00,13.825,13.889,13.768,13.803,350000.0
2009-08-21 09:59:00,13.746,13.919,13.746,13.791,650000.0
2009-08-21 10:00:00,13.763,13.879,13.739,13.781,600000.0
2009-08-21 10:01:00,13.781,13.811,13.711,13.72,350000.0
2009-08-21 10:02:00,13.851,13.851,13.723,13.805,400000.0
2009-08-21 10:03:00,13.861,13.861,13.774,13.836,200000.0
2009-08-21 10:04:00,13.819,13.86,13.737,13.856,400000.0
2009-08-21 10:05:00,13.768,13.803,13.688,13.789,450000.0
2009-08-21 10:06:00,13.709,13.85,13.709,13.725,700000.0
2009-08-21 10:07:00,13.812,13.82,13.696,13.819,450000.0
2009-08-21 10:08:00,13.8,13.828,13.714,13.714,500000.0
2009-08-21 10:09:00,13.794,13.825,13.708,13.794,600000.0
2009-08-21 10:10:00,13.703,13.807,13.672,13.791,600000.0
2009-08-21 10:11:00,13.758,13.805,13.71,13.753,400000.0
2009-08-21 10:12:00,13.761,13.871,13.733,13.837,500000.0
2009-08-21 10:13:00,13.747,13.839,13.703,13.839,750000.0
2009-08-21 10:14:00,13.757,13.85,13.757,13.849,400000.0
2009-08-21 10:15:00,13.712,13.825,13.712,13.801,350000.0
2009-08-21 10:16:00,13.845,13.881,13.738,13.851,500000.0
2009-08-21 10:17:00,13.744,13.844,13.744,13.769,350000.0
2009-08-21 10:18:00,13.766,13.854,13.72,13.804,550000.0
2009-08-21 10:19:00,13.837,13.842,13.68,13.83,450000.0
2009-08-21 10:20:00,13.773,13.837,13.734,13.761,550000.0
2009-08-21 10:21:00,13.721,13.858,13.721,13.827,650000.0
2009-08-21 10:22:00,13.804,13.836,13.721,13.808,400000.0
2009-08-21 10:23:00,13.829,13.855,13.725,13.725,550000.0
2009-08-21 10:24:00,13.727,13.834,13.715,13.715,450000.0
2009-08-21 10:25:00,13.778,13.85,13.746,13.826,500000.0
2009-08-21 10:26:00,13.719,13.838,13.719,13.825,350000.0
2009-08-21 10:27:00,13.781,13.847,13.711,13.711,400000.0
2009-08-21 10:28:00,13.716,13.822,13.687,13.751,350000.0
2009-08-21 10:29:00,13.788,13.828,13.682,13.811,500000.0
2009-08-21 10:30:00,13.774,13.836,13.767,13.767,350000.0
2009-08-21 10:31:00,13.754,13.864,13.738,13.816,450000.0
2009-08-21 10:32:00,13.87,13.87,13.86,13.86,550000.0
2009-08-21 10:33:00,13.833,13.833,13.695,13.821,550000.0
2009-08-21 10:34:00,13.839,13.855,13.699,13.741,700000.0
2009-08-21 10:35:00,13.828,13.876,13.765,13.851,350000.0
2009-08-21 10:36:00,13.705,13.826,13.671,13.826,450000.0
2009-08-21 10:37:00,13.791,13.811,13.677,13.757,500000.0
2009-08-21 10:38:00,13.757,13.859,13.757,13.769,400000.0
2009-08-21 10:39:00,13.728,13.826,13.656,13.656,400000.0
2009-08-21 10:40:00,13.746,13.843,13.701,13.741,400000.0
2009-08-21 10:41:00,13.848,13.848,13.718,13.805,350000.0
2009-08-21 10:42:00,13.767,13.852,13.747,13.852,400000.0
2009-08-21 10:43:00,13.806,13.811,13.704,13.785,550000.0
2009-08-21 10:44:00,13.765,13.802,13.68,13.787,550000.0
2009-08-21 10:45:00,13.705,13.838,13.705,13.814,350000.0
2009-08-21 10:46:00,13.733,13.816,13.713,13.746,550000.0
2009-08-21 10:47:00,13.805,13.849,13.714,13.849,450000.0
2009-08-21 10:48:00,13.831,13.843,13.753,13.843,450000.0
2009-08-21 10:49:00,13.833,13.86,13.742,13.852,500000.0
2009-08-21 10:50:00,13.828,13.851,13.748,13.748,450000.0
2009-08-21 10:51:00,13.804,13.865,13.718,13.865,450000.0
2009-08-21 10:52:00,13.797,13.891,13.753,13.848,500000.0
2009-08-21 10:53:00,13.834,13.864,13.748,13.828,450000.0
2009-08-21 10:54:00,13.843,13.843,13.723,13.754,550000.0
2009-08-21 10:55:00,13.72,13.878,13.72,13.857,350000.0
2009-08-21 10:56:00,13.806,13.869,13.806,13.865,450000.0
2009-08-21 10:57:00,13.746,13.863,13.727,13.819,350000.0
2009-08-21 10:58:00,13.867,13.867,13.748,13.773,350000.0
2009-08-21 10:59:00,13.844,13.852,13.71,13.71,450000.0
2009-08-21 11:00:00,13.802,13.893,13.745,13.767,350000.0
2009-08-21 11:01:00,13.87,13.88,13.87,13.87,350000.0
2009-08-21 11:02:00,13.769,13.856,13.727,13.828,350000.0
2009-08-21 11:03:00,13.785,13.876,13.764,13.869,550000.0
2009-08-21 11:04:00,13.842,13.842,13.733,13.82,600000.0
2009-08-21 11:05:00,13.74,13.835,13.736,13.831,500000.0
2009-08-21 11:06:00,13.887,13.9,13.771,13.898,500000.0
2009-08-21 11:07:00,13.77,13.87,13.727,13.778,450000.0
2009-08-21 11:08:00,13.83,13.881,13.768,13.798,400000.0
2009-08-21 11:09:00,13.785,13.844,13.77,13.844,400000.0
2009-08-21 11:10:00,13.77,13.868,13.74,13.74,400000.0
2009-08-21 11:11:00,13.751,13.885,13.751,13.854,350000.0
2009-08-21 11:12:00,13.814,13.856,13.758,13.856,450000.0
2009-08-21 11:13:00,13.901,13.901,13.778,13.865,400000.0
2009-08-21 11:14:00,13.776,13.877,13.747,13.821,550000.0
2009-08-21 11:15:00,13.777,13.847,13.75,13.75,350000.0
2009-08-21 11:16:00,13.786,13.889,13.733,13.742,350000.0
2009-08-21 11:17:00,13.857,13.869,13.768,13.789,450000.0
2009-08-21 11:18:00,13.894,13.897,13.781,13.875,400000.0
2009-08-21 11:19:00,13.798,13.895,13.786,13.895,550000.0
2009-08-21 11:20:00,13.733,13.879,13.733,13.879,400000.0
2009-08-21 11:21:00,13.784,13.864,13.783,13.864,550000.0
2009-08-21 11:22:00,13.771,13.868,13.747,13.766,350000.0
2009-08-21 11:23:00,13.769,13.872,13.694,13.752,500000.0
2009-08-21 11:24:00,13.758,13.838,13.741,13.741,450000.0
2009-08-21 11:25:00,13.773,13.877,13.755,13.872,400000.0
2009-08-21 11:26:00,13.823,13.852,13.741,13.806,600000.0
2009-08-21 11:27:00,13.751,13.864,13.751,13.864,500000.0
2009-08-21 11:28:00,13.814,13.814,13.714,13.718,350000.0
2009-08-21 11:29:00,13.824,13.842,13.718,13.736,550000.0
2009-08-21 11:30:00,13.755,13.852,13.755,13.783,450000.0
2009-08-21 11:31:00,13.786,13.89,13.757,13.789,450000.0
2009-08-21 11:32:00,13.774,13.856,13.75,13.805,400000.0
2009-08-21 11:33:00,13.791,13.898,13.791,13.809,500000.0
2009-08-21 11:34:00,13.823,13.849,13.753,13.848,400000.0
2009-08-21 11:35:00,13.774,13.947,13.774,13.855,350000.0
2009-08-21 11:36:00,13.812,13.842,13.707,13.707,550000.0
2009-08-21 11:37:00,13.816,13.895,13.779,13.853,350000.0
2009-08-21 11:38:00,13.828,13.951,13.774,13.774,500000.0
2009-08-21 11:39:00,13.869,13.906,13.763,13.845,400000.0
2009-08-21 11:40:00,13.829,13.905,13.818,13.88,550000.0
2009-08-21 11:41:00,13.835,13.907,13.778,13.802,550000.0
2009-08-21 11:42:00,13.891,13.974,13.783,13.783,500000.0
2009-08-21 11:43:00,13.812,13.931,13.767,13.832,450000.0
2009-08-21 11:44:00,13.86,13.882,13.771,13.882,500000.0
2009-08-21 11:45:00,13.826,13.903,13.811,13.811,350000.0
2009-08-21 11:46:00,13.885,13.914,13.787,13.914,500000.0
2009-08-21 11:47:00,13.858,13.939,13.797,13.939,450000.0
2009-08-21 11:48:00,13.888,13.917,13.799,13.803,350000.0
2009-08-21 11:49:00,13.81,13.905,13.777,13.777,400000.0
2009-08-21 11:50:00,13.833,13.893,13.78,13.893,350000.0
2009-08-21 11:51:00,13.831,13.886,13.754,13.795,400000.0
2009-08-21 11:52:00,13.777,13.931,13.777,13.833,500000.0
2009-08-21 11:53:00,13.89,13.921,13.809,13.903,500000.0
2009-08-21 11:54:00,13.89,13.89,13.758,13.794,400000.0
2009-08-21 11:55:00,13.86,13.916,13.805,13.914,350000.0
2009-08-21 11:56:00,13.814,13.906,13.769,13.87,450000.0
2009-08-21 11:57:00,13.835,13.864,13.758,13.758,550000.0
2009-08-21 11:58:00,13.798,13.908,13.782,13.908,350000.0
2009-08-21 11:59:00,13.795,13.903,13.783,13.783,350000.0
2009-08-21 12:00:00,13.9,13.939,13.828,13.924,550000.0
2009-08-21 12:01:00,13.849,13.892,13.755,13.784,750000.0
2009-08-21 12:02:00,13.896,13.942,13.815,13.834,500000.0
2009-08-21 12:03:00,13.838,13.933,13.784,13.831,500000.0
2009-08-21 12:04:00,13.816,13.874,13.763,13.805,400000.0
2009-08-21 12:05:00,13.92,13.964,13.836,13.836,350000.0
2009-08-21 12:06:00,13.878,13.919,13.811,13.898,500000.0
2009-08-21 12:07:00,13.868,13.945,13.83,13.915,450000.0
2009-08-21 12:08:00,13.847,13.927,13.823,13.927,550000.0
2009-08-21 12:09:00,13.838,13.934,13.838,13.904,500000.0
2009-08-21 12:10:00,13.925,13.968,13.862,13.905,400000.0
2009-08-21 12:11:00,13.874,13.981,13.866,13.873,550000.0
2009-08-21 12:12:00,13.838,13.981,13.838,13.85,350000.0
2009-08-21 12:13:00,13.969,13.969,13.803,13.938,400000.0
2009-08-21 12:14:00,13.906,13.983,13.854,13.983,350000.0
2009-08-21 12:15:00,13.912,13.983,13.911,13.928,400000.0
2009-08-21 12:16:00,13.92,13.984,13.892,13.892,500000.0
2009-08-21 12:17:00,13.894,14.012,13.894,13.975,400000.0
2009-08-21 12:18:00,13.892,13.978,13.873,13.873,500000.0
2009-08-21 12:19:00,13.955,14.014,13.897,13.921,500000.0
2009-08-21 12:20:00,13.87,13.964,13.856,13.951,550000.0
2009-08-21 12:21:00,13.95,13.971,13.826,13.838,600000.0
2009-08-21 12:22:00,13.919,14.019,13.873,13.873,550000.0
2009-08-21 12:23:00,13.884,13.956,13.854,13.862,650000.0
2009-08-21 12:24:00,13.958,14.003,13.892,13.968,600000.0
2009-08-21 12:25:00,13.992,14.001,13.891,13.891,350000.0
2009-08-21 12:26:00,13.973,13.973,13.854,13.904,400000.0
2009-08-21 12:27:00,13.943,13.977,13.851,13.957,350000.0
2009-08-21 12:29:00,13.876,13.995,13.876,13.995,350000.0
2009-08-21 12:30:00,13.907,14.009,13.856,13.962,500000.0
2009-08-21 12:31:00,13.99,13.99,13.906,13.908,400000.0
2009-08-21 12:32:00,13.906,14.022,13.896,13.988,400000.0
2009-08-21 12:33:00,13.947,13.991,13.873,13.895,350000.0
2009-08-21 12:34:00,13.97,13.99,13.874,13.874,350000.0
2009-08-21 12:35:00,13.957,13.989,13.863,13.939,500000.0
2009-08-21 12:36:00,13.966,13.972,13.889,13.972,350000.0
2009-08-21 12:37:00,13.98,13.989,13.937,13.989,400000.0
2009-08-21 12:38:00,13.914,14.005,13.914,13.982,400000.0
2009-08-21 12:39:00,13.856,13.98,13.855,13.864,550000.0
2009-08-21 12:40:00,13.99,13.999,13.861,13.918,350000.0
2009-08-21 12:41:00,13.988,13.988,13.847,13.926,400000.0
2009-08-21 12:42:00,13.881,13.965,13.855,13.934,550000.0
2009-08-21 12:43:00,13.965,14.003,13.887,13.975,450000.0
2009-08-21 12:44:00,13.881,13.981,13.839,13.887,500000.0
2009-08-21 12:45:00,13.952,14.017,13.857,13.951,400000.0
2009-08-21 12:46:00,13.874,13.951,13.864,13.864,400000.0
2009-08-21 12:47:00,13.875,13.985,13.829,13.942,500000.0
2009-08-21 12:48:00,13.949,13.949,13.815,13.825,450000.0
2009-08-21 12:49:00,13.952,13.952,13.838,13.896,400000.0
2009-08-21 12:50:00,13.845,13.945,13.803,13.834,450000.0
2009-08-21 12:51:00,13.832,13.979,13.832,13.929,350000.0
2009-08-21 12:52:00,13.925,13.938,13.798,13.855,550000.0
2009-08-21 12:53:00,13.894,13.961,13.863,13.921,400000.0
2009-08-21 12:54:00,13.975,13.975,13.877,13.915,550000.0
2009-08-21 12:55:00,13.876,13.989,13.876,13.93,500000.0
2009-08-21 12:56:00,13.968,13.976,13.867,13.976,350000.0
2009-08-21 12:57:00,13.942,13.942,13.845,13.914,350000.0
2009-08-21 12:58:00,13.885,13.956,13.847,13.929,450000.0
2009-08-21 12:59:00,13.973,13.973,13.849,13.876,350000.0
2009-08-21 13:00:00,13.991,13.997,13.92,13.987,350000.0
2009-08-21 13:01:00,13.953,13.964,13.85,13.886,450000.0
2009-08-21 13:02:00,13.886,13.988,13.883,13.926,400000.0
2009-08-21 13:03:00,13.942,13.966,13.82,13.943,600000.0
2009-08-21 13:04:00,13.928,13.978,13.869,13.96,450000.0
2009-08-21 13:05:00,13.872,14.033,13.866,13.999,550000.0
2009-08-21 13:06:00,13.989,13.989,13.861,13.955,450000.0
2009-08-21 13:07:00,13.89,13.993,13.881,13.933,500000.0
2009-08-21 13:08:00,13.973,13.977,13.884,13.903,350000.0
2009-08-21 13:09:00,13.887,13.996,13.878,13.912,500000.0
2009-08-21 13:10:00,13.907,13.98,13.904,13.972,400000.0
2009-08-21 13:11:00,13.895,13.984,13.895,13.966,400000.0
2009-08-21 13:12:00,14.005,14.026,13.93,14.009,550000.0
2009-08-21 13:13:00,13.932,14.002,13.879,14.002,450000.0
2009-08-21 13:14:00,13.941,13.992,13.912,13.974,400000.0
2009-08-21 13:15:00,13.922,14.043,13.9,13.98,350000.0
2009-08-21 13:16:00,13.996,13.996,13.896,13.988,350000.0
2009-08-21 13:17:00,13.904,13.978,13.876,13.978,500000.0
2009-08-21 13:18:00,13.985,14.03,13.899,14.03,450000.0
2009-08-21 13:19:00,13.99,14.07,13.919,13.938,550000.0
2009-08-21 13:20:00,13.979,14.003,13.911,13.953,500000.0
2009-08-21 13:21:00,13.926,14.021,13.884,14.021,500000.0
2009-08-21 13:22:00,14.034,14.047,13.914,13.914,450000.0
2009-08-21 13:23:00,13.992,14.031,13.921,14.031,400000.0
2009-08-21 13:24:00,14.024,14.027,13.913,14.027,350000.0
2009-08-21 13:25:00,14.005,14.026,13.943,14.026,350000.0
2009-08-21 13:26:00,13.921,14.046,13.87,13.953,650000.0
2009-08-21 13:27:00,13.981,14.008,13.904,13.988,350000.0
2009-08-21 13:28:00,13.937,14.027,13.864,14.027,400000.0
2009-08-21 13:30:00,13.982,13.982,13.897,13.904,550000.0
2009-08-21 13:31:00,13.927,14.024,13.907,14.023,450000.0
2009-08-21 13:32:00,13.936,14.001,13.898,13.978,400000.0
2009-08-21 13:33:00,13.979,14.011,13.898,13.986,500000.0
2009-08-21 13:34:00,13.973,13.995,13.911,13.926,450000.0
2009-08-21 13:35:00,13.959,13.992,13.891,13.976,400000.0
2009-08-21 13:36:00,13.945,14.032,13.895,13.975,450000.0
2009-08-21 13:37:00,13.992,13.992,13.908,13.985,400000.0
2009-08-21 13:38:00,13.95,14.005,13.884,13.996,400000.0
2009-08-21 13:39:00,13.956,13.982,13.869,13.962,500000.0
2009-08-21 13:40:00,14.004,14.01,13.854,14.01,700000.0
2009-08-21 13:41:00,13.934,13.965,13.887,13.923,400000.0
2009-08-21 13:42:00,13.95,13.999,13.883,13.917,400000.0
2009-08-21 13:43:00,13.929,14.015,13.901,13.968,400000.0
2009-08-21 13:44:00,13.98,14.01,13.864,13.968,750000.0
2009-08-21 13:45:00,13.958,13.982,13.877,13.894,550000.0
2009-08-21 13:46:00,13.997,14.026,13.903,13.973,450000.0
2009-08-21 13:47:00,13.988,14.011,13.901,14.011,350000.0
2009-08-21 13:48:00,13.974,14.008,13.871,13.999,450000.0
2009-08-21 13:49:00,14.0,14.01,13.871,13.918,400000.0
2009-08-21 13:50:00,13.922,14.005,13.903,14.003,400000.0
2009-08-21 13:51:00,13.971,14.005,13.87,13.922,400000.0
2009-08-21 13:52:00,14.011,14.011,13.882,13.98,350000.0
2009-08-21 13:53:00,13.898,14.002,13.898,14.002,450000.0
2009-08-21 13:54:00,14.01,14.01,13.946,13.946,400000.0
2009-08-21 13:55:00,14.037,14.037,13.885,13.885,400000.0
2009-08-21 13:56:00,13.965,13.966,13.879,13.879,350000.0
2009-08-21 13:57:00,13.962,13.973,13.854,13.973,350000.0
2009-08-21 13:58:00,13.986,13.986,13.878,13.983,400000.0
2009-08-21 13:59:00,13.976,14.009,13.885,13.915,600000.0
2009-08-21 14:00:00,13.959,14.018,13.915,14.018,350000.0
2009-08-21 14:01:00,13.914,14.064,13.914,14.035,750000.0
2009-08-21 14:02:00,13.916,13.987,13.841,13.987,400000.0
2009-08-21 14:03:00,13.947,13.956,13.89,13.901,500000.0
2009-08-21 14:04:00,14.014,14.014,13.906,14.004,350000.0
2009-08-21 14:05:00,13.984,14.006,13.874,13.925,400000.0
2009-08-21 14:06:00,13.902,13.978,13.864,13.894,500000.0
2009-08-21 14:07:00,13.979,13.979,13.825,13.979,350000.0
2009-08-21 14:08:00,14.002,14.002,13.917,13.931,350000.0
2009-08-21 14:09:00,13.906,13.987,13.884,13.916,550000.0
2009-08-21 14:10:00,13.911,14.055,13.908,14.01,350000.0
2009-08-21 14:11:00,13.978,14.107,13.965,14.076,650000.0
2009-08-21 14:12:00,13.976,14.099,13.974,13.974,550000.0
2009-08-21 14:13:00,14.021,14.094,13.993,14.074,400000.0
2009-08-21 14:14:00,14.041,14.053,13.907,13.959,350000.0
2009-08-21 14:15:00,13.997,14.072,13.975,14.004,500000.0
2009-08-21 14:16:00,13.979,14.066,13.931,14.066,750000.0
2009-08-21 14:17:00,13.939,14.032,13.927,13.964,350000.0
2009-08-21 14:18:00,14.051,14.115,13.936,13.936,400000.0
2009-08-21 14:19:00,14.071,14.071,13.982,13.982,400000.0
2009-08-21 14:20:00,13.971,14.062,13.948,13.961,600000.0
2009-08-21 14:21:00,13.927,14.063,13.927,14.038,400000.0
2009-08-21 14:22:00,14.048,14.092,13.965,14.052,350000.0
2009-08-21 14:23:00,14.027,14.064,13.934,13.967,650000.0
2009-08-21 14:24:00,13.986,14.104,13.965,14.066,550000.0
2009-08-21 14:25:00,14.1,14.133,13.962,13.962,700000.0
2009-08-21 14:26:00,14.052,14.147,14.022,14.076,350000.0
2009-08-21 14:27:00,14.002,14.112,14.0,14.112,450000.0
2009-08-21 14:28:00,14.14,14.204,14.098,14.204,400000.0
2009-08-21 14:29:00,14.187,14.21,14.104,14.21,450000.0
2009-08-21 14:30:00,14.237,14.26,14.154,14.207,650000.0
2009-08-21 14:31:00,14.193,14.237,14.098,14.204,350000.0
2009-08-21 14:32:00,14.15,14.242,14.125,14.125,500000.0
2009-08-21 14:33:00,14.139,14.248,14.139,14.144,350000.0
2009-08-21 14:34:00,14.193,14.247,14.091,14.091,450000.0
2009-08-21 14:35:00,14.171,14.197,14.092,14.194,350000.0
2009-08-21 14:36:00,14.153,14.237,14.121,14.209,450000.0
2009-08-21 14:37:00,14.151,14.239,14.094,14.094,550000.0
2009-08-21 14:38:00,14.181,14.201,14.109,14.149,400000.0
2009-08-21 14:39:00,14.135,14.237,14.081,14.097,800000.0
2009-08-21 14:40:00,14.115,14.2,14.068,14.068,700000.0
2009-08-21 14:41:00,14.107,14.174,14.062,14.174,350000.0
2009-08-21 14:42:00,14.104,14.198,14.092,14.193,450000.0
2009-08-21 14:43:00,14.124,14.183,14.037,14.183,500000.0
2009-08-21 14:44:00,14.077,14.124,14.018,14.124,450000.0
2009-08-21 14:45:00,14.147,14.192,14.063,14.076,400000.0
2009-08-21 14:46:00,14.178,14.178,14.034,14.176,400000.0
2009-08-21 14:47:00,14.154,14.195,14.077,14.133,350000.0
2009-08-21 14:48:00,14.153,14.185,14.099,14.153,400000.0
2009-08-21 14:49:00,14.161,14.161,14.015,14.015,500000.0
2009-08-21 14:50:00,14.047,14.172,14.047,14.059,550000.0
2009-08-21 14:51:00,14.164,14.177,14.062,14.124,350000.0
2009-08-21 14:52:00,14.151,14.163,14.037,14.133,400000.0
2009-08-21 14:53:00,14.063,14.146,14.056,14.117,500000.0
2009-08-21 14:54:00,14.156,14.182,14.051,14.092,400000.0
2009-08-21 14:55:00,14.1,14.152,14.031,14.135,450000.0
2009-08-21 14:56:00,14.173,14.177,14.063,14.158,350000.0
2009-08-21 14:57:00,14.101,14.185,14.067,14.079,450000.0
2009-08-21 14:58:00,14.15,14.181,14.063,14.106,550000.0
2009-08-21 14:59:00,14.106,14.179,14.056,14.174,550000.0
2009-08-21 15:00:00,14.141,14.171,14.041,14.082,350000.0
2009-08-21 15:01:00,14.173,14.173,14.037,14.092,400000.0
2009-08-21 15:02:00,14.126,14.18,14.085,14.13,400000.0
2009-08-21 15:03:00,14.186,14.19,14.066,14.182,450000.0
2009-08-21 15:04:00,14.118,14.176,14.045,14.139,400000.0
2009-08-21 15:05:00,14.16,14.212,14.068,14.119,400000.0
2009-08-21 15:06:00,14.183,14.183,14.043,14.06,400000.0
2009-08-21 15:07:00,14.041,14.161,14.017,14.135,350000.0
2009-08-21 15:08:00,14.073,14.18,14.073,14.175,400000.0
2009-08-21 15:09:00,14.073,14.176,14.048,14.176,350000.0
2009-08-21 15:10:00,14.041,14.163,13.978,14.163,550000.0
2009-08-21 15:11:00,14.153,14.153,14.04,14.049,400000.0
2009-08-21 15:12:00,14.14,14.14,14.053,14.096,350000.0
2009-08-21 15:13:00,14.1,14.171,14.033,14.097,400000.0
2009-08-21 15:14:00,14.039,14.17,14.016,14.025,400000.0
2009-08-21 15:15:00,14.165,14.165,14.03,14.081,400000.0
2009-08-21 15:16:00,14.025,14.154,14.025,14.154,350000.0
2009-08-21 15:17:00,14.146,14.187,14.056,14.165,500000.0
2009-08-21 15:18:00,14.083,14.188,14.047,14.16,550000.0
2009-08-21 15:19:00,14.072,14.166,14.006,14.006,450000.0
2009-08-21 15:20:00,14.121,14.136,14.016,14.018,650000.0
2009-08-21 15:21:00,14.09,14.188,14.014,14.149,750000.0
2009-08-21 15:22:00,14.151,14.151,14.025,14.088,400000.0
2009-08-21 15:23:00,14.059,14.131,14.024,14.084,450000.0
2009-08-21 15:24:00,14.091,14.162,14.066,14.078,600000.0
2009-08-21 15:25:00,14.15,14.15,14.02,14.146,500000.0
2009-08-21 15:26:00,14.126,14.172,14.041,14.041,450000.0
2009-08-21 15:27:00,14.118,14.195,14.044,14.044,450000.0
2009-08-21 15:28:00,14.131,14.14,14.093,14.121,350000.0
2009-08-21 15:29:00,14.179,14.179,14.069,14.087,400000.0
2009-08-21 15:30:00,14.12,14.203,14.052,14.112,400000.0
2009-08-21 15:31:00,14.06,14.162,14.06,14.06,350000.0
2009-08-21 15:32:00,14.096,14.171,14.041,14.171,350000.0
2009-08-21 15:33:00,14.071,14.12,14.044,14.095,350000.0
2009-08-21 15:34:00,14.059,14.151,14.059,14.13,450000.0
2009-08-21 15:35:00,14.124,14.16,14.011,14.083,500000.0
2009-08-21 15:36:00,14.114,14.166,14.048,14.161,550000.0
2009-08-21 15:37:00,14.03,14.122,13.969,13.976,400000.0
2009-08-21 15:38:00,14.08,14.123,13.988,13.996,400000.0
2009-08-21 15:39:00,14.051,14.134,14.051,14.06,350000.0
2009-08-21 15:40:00,14.021,14.125,14.021,14.073,550000.0
2009-08-21 15:41:00,14.012,14.141,14.012,14.141,500000.0
2009-08-21 15:42:00,14.094,14.147,14.013,14.036,400000.0
2009-08-21 15:43:00,14.104,14.124,13.999,14.054,350000.0
2009-08-21 15:44:00,14.069,14.142,13.976,14.078,550000.0
2009-08-21 15:45:00,13.99,14.124,13.99,14.032,400000.0
2009-08-21 15:46:00,14.112,14.126,14.009,14.113,350000.0
2009-08-21 15:47:00,14.08,14.08,13.923,13.97,550000.0
2009-08-21 15:48:00,13.982,14.079,13.975,14.007,350000.0
2009-08-21 15:49:00,14.092,14.108,14.038,14.108,350000.0
2009-08-21 15:50:00,14.097,14.134,13.998,14.019,550000.0
2009-08-21 15:51:00,13.99,14.107,13.98,14.087,500000.0
2009-08-21 15:52:00,13.974,14.087,13.956,13.956,350000.0
2009-08-21 15:53:00,14.077,14.077,13.921,13.979,400000.0
2009-08-21 15:54:00,14.054,14.093,13.967,14.085,450000.0
2009-08-21 15:55:00,14.023,14.101,13.956,13.98,350000.0
2009-08-21 15:56:00,14.1,14.1,13.965,13.965,450000.0
2009-08-21 15:57:00,13.966,14.102,13.966,14.036,350000.0
2009-08-21 15:58:00,14.012,14.091,13.98,14.091,350000.0
2009-08-21 15:59:00,14.118,14.12,14.017,14.048,450000.0
2009-08-21 16:00:00,13.998,14.144,13.998,14.134,550000.0
2009-08-21 16:01:00,14.101,14.14,14.011,14.113,450000.0
2009-08-21 16:02:00,14.134,14.151,14.053,14.148,450000.0
2009-08-21 16:03:00,14.158,14.193,14.054,14.193,550000.0
2009-08-21 16:04:00,14.186,14.186,14.082,14.177,500000.0
2009-08-21 16:05:00,14.198,14.198,14.084,14.084,650000.0
2009-08-21 16:06:00,14.098,14.188,14.098,14.112,500000.0
2009-08-21 16:07:00,14.124,14.238,14.113,14.132,350000.0
2009-08-21 16:08:00,14.107,14.258,14.107,14.174,450000.0
2009-08-21 16:09:00,14.122,14.224,14.058,14.202,350000.0
2009-08-21 16:10:00,14.231,14.231,14.081,14.1,350000.0
2009-08-21 16:11:00,14.141,14.274,14.106,14.195,450000.0
2009-08-21 16:12:00,14.186,14.252,14.112,14.12,600000.0
2009-08-21 16:13:00,14.154,14.174,14.044,14.111,450000.0
2009-08-21 16:14:00,14.101,14.213,14.049,14.049,400000.0
2009-08-21 16:15:00,14.153,14.188,14.074,14.171,400000.0
2009-08-21 16:16:00,14.116,14.196,14.074,14.149,550000.0
2009-08-21 16:17:00,14.055,14.147,14.055,14.147,350000.0
2009-08-21 16:18:00,14.155,14.159,14.045,14.159,400000.0
2009-08-21 16:19:00,14.082,14.158,14.082,14.158,500000.0
2009-08-21 16:20:00,14.152,14.175,14.058,14.174,550000.0
2009-08-21 16:21:00,14.076,14.174,14.041,14.174,400000.0
2009-08-21 16:22:00,14.144,14.146,14.049,14.102,450000.0
2009-08-21 16:23:00,14.157,14.187,14.052,14.175,500000.0
2009-08-21 16:24:00,14.11,14.128,14.035,14.126,400000.0
2009-08-21 16:25:00,14.081,14.148,14.048,14.134,350000.0
2009-08-21 16:26:00,14.117,14.183,14.093,14.178,400000.0
2009-08-21 16:27:00,14.115,14.16,14.04,14.143,650000.0
2009-08-21 16:28:00,14.114,14.139,14.011,14.081,550000.0
2009-08-21 16:29:00,14.102,14.182,14.043,14.066,400000.0
2009-08-21 16:30:00,14.159,14.16,14.031,14.049,600000.0
2009-08-21 16:31:00,13.997,14.153,13.997,14.141,350000.0
2009-08-21 16:32:00,14.121,14.173,14.02,14.155,450000.0
2009-08-21 16:33:00,14.122,14.122,14.012,14.121,450000.0
2009-08-21 16:34:00,14.109,14.156,14.065,14.112,350000.0
2009-08-21 16:35:00,14.028,14.098,14.007,14.049,400000.0
2009-08-21 16:36:00,14.062,14.165,14.062,14.144,400000.0
2009-08-21 16:37:00,14.127,14.127,14.035,14.065,500000.0
2009-08-21 16:38:00,14.028,14.17,14.028,14.13,450000.0
2009-08-21 16:39:00,14.174,14.174,14.076,14.16,500000.0
2009-08-21 16:40:00,14.085,14.179,14.074,14.12,450000.0
2009-08-21 16:41:00,14.104,14.203,14.063,14.173,400000.0
2009-08-21 16:42:00,14.167,14.208,14.043,14.208,700000.0
2009-08-21 16:43:00,14.093,14.198,14.093,14.168,400000.0
2009-08-21 16:44:00,14.165,14.195,14.091,14.149,400000.0
2009-08-21 16:45:00,14.119,14.217,14.089,14.202,350000.0
2009-08-21 16:46:00,14.146,14.234,14.146,14.179,500000.0
2009-08-21 16:47:00,14.114,14.249,14.077,14.102,600000.0
2009-08-21 16:48:00,14.187,14.234,14.11,14.154,450000.0
2009-08-21 16:49:00,14.128,14.206,14.065,14.065,450000.0
2009-08-21 16:50:00,14.068,14.17,14.068,14.138,350000.0
2009-08-21 16:51:00,14.098,14.172,14.023,14.023,500000.0
2009-08-21 16:52:00,14.068,14.197,14.055,14.168,350000.0
2009-08-21 16:53:00,14.028,14.159,14.028,14.04,450000.0
2009-08-21 16:54:00,14.128,14.159,14.051,14.115,400000.0
2009-08-21 16:55:00,14.086,14.114,13.999,14.084,400000.0
2009-08-21 16:56:00,14.055,14.132,14.009,14.026,400000.0
2009-08-21 16:57:00,14.114,14.165,14.021,14.113,850000.0
2009-08-21 16:58:00,14.034,14.167,14.02,14.023,450000.0
2009-08-21 16:59:00,14.067,14.159,14.067,14.07,400000.0
2009-08-21 17:00:00,14.091,14.184,14.037,14.169,350000.0
2009-08-21 17:01:00,14.183,14.186,14.083,14.166,400000.0
2009-08-21 17:02:00,14.077,14.158,14.077,14.112,400000.0
2009-08-21 17:03:00,14.159,14.159,14.054,14.139,400000.0
2009-08-21 17:04:00,14.15,14.15,14.013,14.034,400000.0
2009-08-21 17:05:00,14.101,14.167,14.069,14.089,600000.0
2009-08-21 17:06:00,14.139,14.165,14.04,14.138,400000.0
2009-08-21 17:07:00,14.086,14.144,14.019,14.043,550000.0
2009-08-21 17:08:00,14.164,14.164,14.039,14.059,350000.0
2009-08-21 17:09:00,14.159,14.186,14.064,14.163,450000.0
2009-08-21 17:10:00,14.138,14.138,14.063,14.122,400000.0
2009-08-21 17:11:00,14.106,14.163,13.998,13.998,400000.0
2009-08-21 17:12:00,14.037,14.122,14.031,14.093,400000.0
2009-08-21 17:13:00,13.976,14.115,13.976,13.996,600000.0
2009-08-21 17:14:00,14.059,14.137,14.0,14.0,350000.0
2009-08-21 17:15:00,14.021,14.125,14.021,14.123,350000.0
2009-08-21 17:16:00,14.049,14.073,13.976,14.025,500000.0
2009-08-21 17:17:00,14.051,14.072,13.969,14.03,400000.0
2009-08-21 17:18:00,14.099,14.11,14.022,14.064,550000.0
2009-08-21 17:19:00,14.113,14.201,14.03,14.077,550000.0
2009-08-21 17:20:00,14.151,14.189,14.043,14.049,350000.0
2009-08-21 17:21:00,14.142,14.142,13.975,14.041,350000.0
2009-08-21 17:22:00,14.052,14.146,13.996,14.029,450000.0
2009-08-21 17:23:00,14.122,14.171,14.054,14.054,400000.0
2009-08-21 17:24:00,14.075,14.182,14.04,14.123,550000.0
2009-08-21 17:25:00,14.168,14.17,14.054,14.127,450000.0
2009-08-21 17:26:00,14.048,14.154,14.037,14.11,450000.0
2009-08-21 17:27:00,14.157,14.157,14.045,14.112,650000.0
2009-08-21 17:28:00,14.037,14.18,14.037,14.145,350000.0
2009-08-21 17:29:00,14.063,14.151,14.043,14.151,400000.0
2009-08-21 17:30:00,14.071,14.162,14.05,14.132,450000.0
2009-08-21 17:31:00,14.114,14.191,14.065,14.132,600000.0
2009-08-21 17:32:00,14.085,14.091,14.004,14.034,500000.0
2009-08-21 17:33:00,14.167,14.17,14.038,14.067,250000.0
2009-08-21 17:34:00,14.069,14.163,14.021,14.065,400000.0
2009-08-21 17:35:00,14.158,14.158,14.023,14.075,500000.0
2009-08-21 17:36:00,14.061,14.146,14.05,14.146,350000.0
2009-08-21 17:37:00,14.132,14.175,14.071,14.098,350000.0
2009-08-21 17:38:00,14.128,14.164,14.018,14.018,500000.0
2009-08-21 17:39:00,14.116,14.166,14.026,14.166,600000.0
2009-08-21 17:40:00,14.105,14.132,14.029,14.132,550000.0
2009-08-21 17:41:00,14.185,14.185,14.029,14.127,750000.0
2009-08-21 17:42:00,14.152,14.166,14.061,14.113,400000.0
2009-08-21 17:43:00,14.156,14.156,13.996,14.027,450000.0
2009-08-21 17:44:00,14.139,14.189,14.042,14.042,650000.0
2009-08-21 17:45:00,14.095,14.186,14.073,14.097,550000.0
2009-08-21 17:46:00,14.098,14.142,14.039,14.059,350000.0
2009-08-21 17:47:00,14.192,14.227,14.065,14.065,400000.0
2009-08-21 17:48:00,14.065,14.183,14.065,14.183,450000.0
2009-08-21 17:49:00,14.044,14.18,14.044,14.141,650000.0
2009-08-21 17:50:00,14.119,14.171,14.077,14.083,500000.0
2009-08-21 17:51:00,14.123,14.193,14.067,14.172,550000.0
2009-08-21 17:52:00,14.179,14.179,14.04,14.13,450000.0
2009-08-21 17:53:00,14.118,14.169,14.063,14.158,550000.0
2009-08-21 17:54:00,14.116,14.207,14.116,14.137,350000.0
2009-08-21 17:55:00,14.168,14.168,13.995,14.09,550000.0
2009-08-21 17:56:00,14.088,14.201,14.07,14.147,500000.0
2009-08-21 17:57:00,14.117,14.186,14.052,14.186,400000.0
2009-08-21 17:58:00,14.18,14.18,14.044,14.084,400000.0
2009-08-21 17:59:00,14.132,14.132,14.035,14.065,600000.0
2009-08-21 18:00:00,14.075,14.165,14.038,14.049,450000.0
2009-08-21 18:01:00,14.06,14.151,14.059,14.085,400000.0
2009-08-21 18:02:00,14.138,14.143,14.093,14.143,350000.0
2009-08-21 18:03:00,14.156,14.179,14.049,14.143,550000.0
2009-08-21 18:04:00,14.148,14.192,14.051,14.192,450000.0
2009-08-21 18:05:00,14.141,14.157,14.018,14.157,750000.0
2009-08-21 18:06:00,14.146,14.176,14.031,14.099,450000.0
2009-08-21 18:07:00,14.157,14.189,14.049,14.151,400000.0
2009-08-21 18:08:00,14.073,14.176,14.061,14.176,400000.0
2009-08-21 18:09:00,14.188,14.236,14.075,14.076,800000.0
2009-08-21 18:10:00,14.09,14.197,14.042,14.159,400000.0
2009-08-21 18:11:00,14.076,14.167,14.059,14.113,1500000.0
2009-08-21 18:12:00,14.098,14.098,14.028,14.088,400000.0
2009-08-21 18:13:00,14.149,14.149,14.026,14.121,400000.0
2009-08-21 18:14:00,14.075,14.17,14.061,14.17,450000.0
2009-08-21 18:15:00,14.075,14.144,14.042,14.067,2000000.0
2009-08-21 18:16:00,14.091,14.135,14.027,14.027,400000.0
2009-08-21 18:17:00,14.131,14.142,14.045,14.135,350000.0
2009-08-21 18:18:00,14.085,14.15,14.027,14.032,550000.0
2009-08-21 18:19:00,14.088,14.122,14.016,14.017,400000.0
2009-08-21 18:20:00,14.017,14.132,14.017,14.09,550000.0
2009-08-21 18:21:00,14.067,14.121,14.053,14.053,350000.0
2009-08-21 18:22:00,14.073,14.189,14.03,14.044,1550000.0
2009-08-21 18:23:00,14.048,14.147,14.043,14.051,1600000.0
2009-08-21 18:24:00,14.145,14.145,14.016,14.041,1450000.0
2009-08-21 18:25:00,14.18,14.19,14.17,14.17,400000.0
2009-08-21 18:26:00,14.022,14.089,14.022,14.075,400000.0
2009-08-21 18:27:00,14.047,14.063,14.023,14.057,350000.0
2009-08-21 18:28:00,14.052,14.164,13.996,14.047,450000.0
2009-08-21 18:29:00,14.076,14.136,14.022,14.022,450000.0
2009-08-21 18:30:00,14.052,14.16,14.039,14.072,1400000.0
2009-08-21 18:31:00,14.091,14.162,14.073,14.084,1550000.0
2009-08-21 18:32:00,14.144,14.172,14.055,14.133,400000.0
2009-08-21 18:33:00,14.142,14.142,14.033,14.081,350000.0
2009-08-21 18:34:00,14.156,14.229,14.085,14.122,400000.0
2009-08-21 18:35:00,14.08,14.119,14.03,14.078,1500000.0
2009-08-21 18:36:00,14.13,14.163,14.033,14.163,350000.0
2009-08-21 18:37:00,14.05,14.181,14.028,14.071,500000.0
2009-08-21 18:38:00,14.054,14.134,14.047,14.134,350000.0
2009-08-21 18:39:00,14.115,14.115,14.028,14.069,350000.0
2009-08-21 18:40:00,14.089,14.159,14.051,14.07,1800000.0
2009-08-21 18:41:00,14.073,14.17,14.073,14.101,1650000.0
2009-08-21 18:42:00,14.103,14.111,14.052,14.081,1500000.0
2009-08-21 18:43:00,14.088,14.16,13.983,14.126,1500000.0
2009-08-21 18:44:00,14.083,14.142,14.026,14.112,400000.0
2009-08-21 18:45:00,14.087,14.14,14.034,14.121,350000.0
2009-08-21 18:46:00,14.089,14.135,13.985,14.082,1450000.0
2009-08-21 18:47:00,14.114,14.162,14.041,14.162,550000.0
2009-08-21 18:48:00,14.115,14.141,14.057,14.119,1900000.0
2009-08-21 18:49:00,14.092,14.159,14.037,14.11,450000.0
2009-08-21 18:50:00,14.081,14.167,14.068,14.098,500000.0
2009-08-21 18:51:00,14.064,14.185,14.051,14.051,400000.0
2009-08-21 18:52:00,14.139,14.139,14.013,14.125,500000.0
2009-08-21 18:53:00,14.126,14.135,14.062,14.13,1250000.0
2009-08-21 18:54:00,14.118,14.177,14.091,14.134,1800000.0
2009-08-21 18:55:00,14.167,14.167,14.087,14.087,450000.0
2009-08-21 18:56:00,14.106,14.127,14.029,14.093,1300000.0
2009-08-21 18:57:00,14.041,14.128,14.027,14.063,400000.0
2009-08-21 18:58:00,14.129,14.148,14.067,14.148,1250000.0
2009-08-21 18:59:00,14.107,14.169,14.043,14.142,1500000.0
2009-08-21 19:00:00,14.152,14.152,13.99,14.073,450000.0
2009-08-21 19:01:00,14.071,14.111,14.009,14.041,550000.0
2009-08-21 19:02:00,14.145,14.161,14.055,14.15,500000.0
2009-08-21 19:03:00,14.105,14.121,14.031,14.049,400000.0
2009-08-21 19:04:00,14.115,14.143,14.102,14.102,350000.0
2009-08-21 19:05:00,14.089,14.184,14.053,14.155,400000.0
2009-08-21 19:06:00,14.074,14.192,14.068,14.073,400000.0
2009-08-21 19:07:00,14.166,14.173,14.07,14.118,550000.0
2009-08-21 19:08:00,14.128,14.165,14.049,14.07,350000.0
2009-08-21 19:09:00,14.122,14.122,14.022,14.06,350000.0
2009-08-21 19:10:00,14.138,14.138,14.026,14.062,350000.0
2009-08-21 19:11:00,14.156,14.156,14.015,14.015,500000.0
2009-08-21 19:12:00,14.119,14.166,14.075,14.152,350000.0
2009-08-21 19:13:00,14.136,14.157,14.082,14.149,350000.0
2009-08-21 19:14:00,14.074,14.137,14.062,14.137,350000.0
2009-08-21 19:15:00,14.073,14.153,14.036,14.117,400000.0
2009-08-21 19:16:00,14.118,14.153,14.048,14.048,350000.0
2009-08-21 19:17:00,14.127,14.181,14.049,14.132,350000.0
2009-08-21 19:18:00,14.115,14.126,14.015,14.075,450000.0
2009-08-21 19:19:00,14.13,14.164,14.031,14.164,350000.0
2009-08-21 19:20:00,14.034,14.153,14.034,14.129,400000.0
2009-08-21 19:21:00,14.021,14.142,14.021,14.073,400000.0
2009-08-21 19:22:00,14.114,14.117,13.996,14.099,400000.0
2009-08-21 19:23:00,14.027,14.148,14.027,14.098,400000.0
2009-08-21 19:24:00,14.035,14.177,14.035,14.127,550000.0
2009-08-21 19:25:00,14.055,14.139,14.003,14.02,550000.0
2009-08-21 19:26:00,14.087,14.166,14.05,14.063,450000.0
2009-08-21 19:27:00,14.095,14.153,14.04,14.04,350000.0
2009-08-21 19:28:00,14.106,14.164,14.093,14.135,350000.0
2009-08-21 19:29:00,14.16,14.161,14.048,14.051,500000.0
2009-08-21 19:30:00,14.16,14.16,14.021,14.132,350000.0
2009-08-21 19:31:00,14.134,14.157,14.026,14.156,450000.0
2009-08-21 19:32:00,14.151,14.151,14.006,14.13,350000.0
2009-08-21 19:33:00,14.091,14.137,14.036,14.119,350000.0
2009-08-21 19:34:00,14.123,14.123,14.023,14.042,400000.0
2009-08-21 19:35:00,14.12,14.151,14.016,14.149,550000.0
2009-08-21 19:36:00,14.119,14.147,14.021,14.066,350000.0
2009-08-21 19:37:00,14.078,14.155,14.028,14.138,350000.0
2009-08-21 19:38:00,14.118,14.126,13.999,14.126,400000.0
2009-08-21 19:39:00,14.002,14.146,14.002,14.047,400000.0
2009-08-21 19:40:00,14.04,14.132,14.013,14.132,550000.0
2009-08-21 19:41:00,14.13,14.131,13.989,14.131,550000.0
2009-08-21 19:42:00,14.111,14.111,14.005,14.022,400000.0
2009-08-21 19:43:00,14.119,14.152,14.003,14.152,400000.0
2009-08-21 19:44:00,14.129,14.154,14.057,14.057,400000.0
2009-08-21 19:45:00,14.045,14.138,14.045,14.12,500000.0
2009-08-21 19:46:00,14.064,14.148,14.064,14.112,350000.0
2009-08-21 19:47:00,14.072,14.165,14.072,14.129,350000.0
2009-08-21 19:48:00,14.039,14.21,14.039,14.084,550000.0
2009-08-21 19:49:00,14.105,14.17,14.058,14.133,350000.0
2009-08-21 19:50:00,14.119,14.123,14.0,14.029,550000.0
2009-08-21 19:51:00,14.16,14.17,14.16,14.17,350000.0
2009-08-21 19:52:00,14.053,14.154,14.028,14.15,350000.0
2009-08-21 19:53:00,14.146,14.146,14.109,14.109,400000.0
2009-08-21 19:54:00,14.145,14.158,14.059,14.059,400000.0
2009-08-21 19:55:00,14.059,14.123,14.03,14.123,450000.0
2009-08-21 19:56:00,14.16,14.17,14.16,14.17,350000.0
2009-08-21 19:59:00,14.115,14.168,14.055,14.055,350000.0
2009-08-21 20:00:00,14.117,14.118,13.977,14.118,400000.0
2009-08-21 20:01:00,14.047,14.14,14.009,14.14,550000.0
2009-08-21 20:02:00,14.119,14.158,14.023,14.158,450000.0
2009-08-21 20:03:00,14.105,14.142,14.084,14.097,500000.0
2009-08-21 20:04:00,14.14,14.14,14.13,14.13,550000.0
2009-08-21 20:05:00,14.095,14.159,14.02,14.12,550000.0
2009-08-21 20:06:00,14.034,14.126,14.034,14.102,450000.0
2009-08-21 20:07:00,14.14,14.14,14.13,14.13,550000.0
2009-08-21 20:10:00,14.117,14.153,14.025,14.136,550000.0
2009-08-21 20:12:00,14.15,14.18,14.083,14.083,400000.0
2009-08-21 20:13:00,14.139,14.142,13.995,14.142,350000.0
2009-08-21 20:14:00,14.056,14.13,14.016,14.121,250000.0
2009-08-21 20:15:00,14.13,14.14,14.13,14.14,550000.0
2009-08-21 20:18:00,14.13,14.14,14.13,14.13,550000.0
2009-08-21 20:19:00,14.103,14.172,14.024,14.08,550000.0
2009-08-21 20:20:00,14.152,14.168,14.044,14.123,400000.0
2009-08-21 20:21:00,14.14,14.15,14.13,14.14,400000.0
2009-08-21 20:22:00,14.096,14.132,13.99,14.022,400000.0
2009-08-21 20:23:00,14.093,14.169,14.01,14.125,400000.0
2009-08-21 20:24:00,14.15,14.15,14.14,14.14,350000.0
2009-08-21 20:25:00,14.031,14.162,14.031,14.046,350000.0
2009-08-21 20:26:00,14.16,14.163,14.028,14.071,550000.0
2009-08-21 20:27:00,14.15,14.15,14.14,14.14,350000.0
2009-08-21 20:28:00,14.15,14.15,14.15,14.15,350000.0
2009-08-21 20:29:00,14.151,14.154,14.02,14.1,350000.0
2009-08-21 20:30:00,14.052,14.142,13.99,14.105,550000.0
2009-08-21 20:31:00,14.14,14.14,14.13,14.13,550000.0
2009-08-21 20:32:00,14.15,14.156,14.02,14.152,550000.0
2009-08-21 20:33:00,14.15,14.15,14.027,14.068,350000.0
2009-08-21 20:34:00,14.101,14.158,14.039,14.132,500000.0
2009-08-21 20:35:00,14.126,14.13,14.001,14.13,450000.0
2009-08-21 20:36:00,14.122,14.149,14.059,14.059,350000.0
2009-08-21 20:37:00,14.14,14.14,14.13,14.14,500000.0
2009-08-21 20:38:00,14.135,14.139,14.001,14.124,500000.0
2009-08-21 20:39:00,14.141,14.173,14.105,14.105,350000.0
2009-08-21 20:40:00,14.113,14.175,14.056,14.056,550000.0
2009-08-21 20:41:00,14.033,14.137,13.996,14.043,450000.0
2009-08-21 20:42:00,14.063,14.146,14.063,14.146,250000.0
2009-08-21 20:43:00,14.138,14.138,14.006,14.127,250000.0
2009-08-21 20:44:00,14.074,14.133,14.011,14.101,350000.0
2009-08-21 20:45:00,14.149,14.149,14.029,14.147,550000.0
2009-08-21 20:46:00,14.12,14.14,14.12,14.14,350000.0
2009-08-21 20:47:00,14.144,14.144,14.017,14.103,350000.0
2009-08-21 20:48:00,14.093,14.133,14.033,14.087,350000.0
2009-08-21 20:49:00,14.161,14.161,14.014,14.091,350000.0
2009-08-21 20:50:00,14.023,14.13,14.023,14.031,350000.0
2009-08-21 20:51:00,14.151,14.151,14.017,14.098,350000.0
2009-08-21 20:52:00,14.032,14.13,14.015,14.015,350000.0
2009-08-21 20:57:00,14.103,14.157,14.037,14.157,400000.0
2009-08-21 20:58:00,14.122,14.122,14.036,14.122,300000.0
2009-08-21 20:59:00,14.089,14.152,14.033,14.126,450000.0
2009-08-21 21:00:00,14.12,14.154,14.033,14.068,500000.0
2009-08-21 21:01:00,14.15,14.15,14.14,14.15,350000.0
2009-08-21 21:02:00,14.117,14.168,14.043,14.125,350000.0
2009-08-21 21:03:00,14.152,14.157,14.036,14.043,600000.0
2009-08-21 21:04:00,14.091,14.157,14.029,14.142,300000.0
2009-08-21 21:05:00,14.15,14.16,14.15,14.15,350000.0
2009-08-21 21:08:00,14.146,14.17,14.031,14.128,350000.0
2009-08-21 21:09:00,14.059,14.175,14.041,14.125,550000.0
2009-08-21 21:10:00,14.118,14.153,14.022,14.125,650000.0
2009-08-21 21:11:00,14.125,14.125,13.971,14.117,450000.0
2009-08-21 21:12:00,14.13,14.14,14.13,14.13,500000.0
2009-08-21 21:16:00,14.15,14.15,13.985,14.098,500000.0
2009-08-21 21:17:00,14.047,14.164,14.023,14.041,500000.0
2009-08-21 21:18:00,14.053,14.148,14.009,14.066,400000.0
2009-08-21 21:19:00,14.002,14.154,14.002,14.115,400000.0
2009-08-21 21:20:00,14.159,14.22,14.058,14.066,850000.0
2009-08-21 21:21:00,14.11,14.165,14.063,14.165,400000.0
2009-08-21 21:22:00,14.14,14.14,14.13,14.14,400000.0
2009-08-21 21:23:00,14.06,14.158,14.06,14.118,400000.0
2009-08-21 21:24:00,14.083,14.151,14.015,14.151,400000.0
2009-08-21 21:25:00,14.14,14.14,14.13,14.13,450000.0
2009-08-21 21:26:00,14.09,14.137,14.01,14.01,450000.0
2009-08-21 21:27:00,14.15,14.15,14.14,14.14,600000.0
2009-08-21 21:29:00,14.13,14.13,14.13,14.13,600000.0
2009-08-21 21:30:00,14.113,14.143,14.005,14.034,600000.0
2009-08-21 21:31:00,14.044,14.125,14.044,14.089,500000.0
2009-08-21 21:32:00,14.119,14.139,14.039,14.139,350000.0
2009-08-21 21:33:00,14.045,14.159,14.035,14.086,400000.0
2009-08-21 21:34:00,14.024,14.096,13.962,13.999,400000.0
2009-08-21 21:35:00,14.063,14.12,13.974,14.12,550000.0
2009-08-21 21:36:00,14.003,14.094,13.971,14.089,400000.0
2009-08-21 21:37:00,14.108,14.12,13.986,14.12,350000.0
2009-08-21 21:38:00,14.12,14.12,14.11,14.11,350000.0
2009-08-21 21:39:00,14.043,14.098,14.006,14.084,350000.0
2009-08-21 21:40:00,14.095,14.134,14.013,14.134,750000.0
2009-08-21 21:41:00,14.132,14.132,14.037,14.037,450000.0
2009-08-21 21:42:00,14.081,14.116,14.045,14.105,350000.0
2009-08-21 21:43:00,14.12,14.12,14.11,14.11,200000.0
2009-08-21 21:44:00,14.042,14.079,14.002,14.015,200000.0
2009-08-21 21:45:00,14.113,14.125,14.023,14.06,400000.0
2009-08-21 21:46:00,14.103,14.137,14.047,14.109,350000.0
2009-08-21 21:47:00,14.019,14.133,14.019,14.133,350000.0
2009-08-21 21:48:00,14.027,14.14,14.027,14.112,400000.0
2009-08-21 21:49:00,14.072,14.136,14.011,14.048,450000.0
2009-08-21 21:50:00,14.128,14.214,14.029,14.029,700000.0
2009-08-21 21:51:00,14.032,14.12,14.011,14.114,350000.0
2009-08-21 21:53:00,14.11,14.147,14.011,14.038,300000.0
2009-08-21 21:54:00,14.113,14.113,13.97,14.013,350000.0
2009-08-21 21:55:00,14.12,14.142,14.022,14.07,350000.0
2009-08-21 21:56:00,14.14,14.14,14.13,14.13,350000.0
2009-08-21 21:57:00,14.117,14.117,13.977,14.015,350000.0
2009-08-21 21:58:00,14.06,14.092,14.06,14.061,150000.0
2009-08-21 21:59:00,14.065,14.143,14.062,14.143,450000.0
2009-08-21 22:00:00,14.031,14.193,14.001,14.084,500000.0
2009-08-21 22:01:00,14.058,14.11,13.989,14.009,350000.0
2009-08-21 22:02:00,14.12,14.12,14.11,14.12,400000.0
2009-08-21 22:03:00,14.016,14.138,14.016,14.035,400000.0
2009-08-21 22:04:00,14.168,14.184,14.05,14.05,500000.0
2009-08-21 22:06:00,14.12,14.12,14.12,14.12,350000.0
2009-08-21 22:09:00,14.126,14.126,14.008,14.061,350000.0
2009-08-21 22:10:00,14.117,14.148,14.0,14.025,1100000.0
2009-08-21 22:11:00,14.12,14.14,14.12,14.13,250000.0
2009-08-21 22:12:00,14.12,14.13,14.12,14.12,250000.0
2009-08-21 22:13:00,14.116,14.116,14.005,14.086,250000.0
2009-08-21 22:14:00,14.095,14.142,14.038,14.063,350000.0
2009-08-21 22:15:00,14.126,14.183,14.025,14.025,350000.0
2009-08-21 22:16:00,14.03,14.176,14.029,14.062,300000.0
2009-08-21 22:17:00,14.085,14.108,14.009,14.091,400000.0
2009-08-21 22:18:00,14.118,14.118,13.993,14.058,400000.0
2009-08-21 22:19:00,14.087,14.136,14.004,14.075,750000.0
2009-08-21 22:20:00,14.051,14.096,14.051,14.096,100000.0
2009-08-21 22:21:00,14.13,14.13,14.032,14.104,400000.0
2009-08-21 22:22:00,14.112,14.149,14.046,14.046,400000.0
2009-08-21 22:23:00,14.063,14.15,14.063,14.066,400000.0
2009-08-21 22:24:00,14.12,14.13,14.12,14.13,250000.0
2009-08-21 22:25:00,14.12,14.12,14.014,14.014,250000.0
2009-08-21 22:26:00,14.124,14.14,14.014,14.137,550000.0
2009-08-21 22:27:00,14.107,14.157,14.015,14.157,200000.0
2009-08-21 22:28:00,14.062,14.147,14.016,14.147,400000.0
2009-08-21 22:29:00,14.106,14.144,14.013,14.093,350000.0
2009-08-21 22:30:00,14.132,14.132,14.132,14.132,50000.0
2009-08-21 22:32:00,14.061,14.133,13.957,14.133,400000.0
2009-08-21 22:39:00,14.122,14.142,14.057,14.142,300000.0
2009-08-21 22:40:00,14.11,14.146,14.065,14.067,300000.0
2009-08-21 22:41:00,14.076,14.153,14.076,14.084,250000.0
2009-08-21 22:42:00,14.02,14.137,14.009,14.137,350000.0
2009-08-21 22:43:00,14.109,14.126,14.053,14.081,550000.0
2009-08-21 22:45:00,14.051,14.142,14.014,14.031,450000.0
2009-08-21 22:46:00,14.001,14.123,13.997,14.054,400000.0
2009-08-21 22:47:00,14.143,14.143,14.001,14.136,550000.0
2009-08-21 22:48:00,14.108,14.144,14.008,14.079,350000.0
2009-08-21 22:49:00,14.142,14.142,13.973,14.053,350000.0
2009-08-21 22:50:00,14.131,14.133,13.999,13.999,750000.0
2009-08-21 22:51:00,14.031,14.158,14.031,14.105,350000.0
2009-08-21 22:53:00,14.093,14.095,14.017,14.095,350000.0
2009-08-21 22:55:00,14.104,14.153,14.023,14.153,350000.0
2009-08-21 22:56:00,14.103,14.151,14.044,14.044,400000.0
2009-08-23 23:00:00,14.158,14.158,14.001,14.109,800000.0
2009-08-23 23:01:00,14.04,14.103,14.02,14.02,250000.0
2009-08-23 23:02:00,14.097,14.097,14.055,14.096,150000.0
2009-08-23 23:05:00,14.019,14.144,14.019,14.037,350000.0
2009-08-23 23:10:00,14.085,14.14,14.008,14.038,1050000.0
2009-08-23 23:20:00,14.103,14.143,14.019,14.103,350000.0
2009-08-23 23:21:00,14.143,14.143,14.143,14.143,50000.0
2009-08-23 23:23:00,14.074,14.143,13.994,14.143,400000.0
2009-08-23 23:26:00,14.138,14.138,14.138,14.138,100000.0
2009-08-23 23:27:00,14.12,14.142,14.12,14.142,100000.0
2009-08-23 23:29:00,14.093,14.143,14.093,14.143,150000.0
2009-08-23 23:30:00,14.132,14.138,13.998,14.101,700000.0
2009-08-23 23:31:00,14.024,14.059,14.024,14.059,200000.0
2009-08-23 23:40:00,14.074,14.143,14.002,14.016,1350000.0
2009-08-23 23:41:00,14.018,14.144,14.008,14.035,300000.0
2009-08-23 23:47:00,14.07,14.142,13.972,14.142,400000.0
2009-08-23 23:50:00,14.024,14.144,14.002,14.034,1100000.0
2009-08-23 23:55:00,14.08,14.162,14.02,14.145,400000.0
2009-08-23 23:57:00,14.052,14.054,14.052,14.054,100000.0
2009-08-23 23:58:00,14.133,14.133,14.038,14.106,150000.0
2009-08-24 00:00:00,14.139,14.161,14.018,14.094,1600000.0
2009-08-24 00:01:00,14.077,14.186,14.077,14.186,350000.0
2009-08-24 00:02:00,14.201,14.201,14.154,14.174,200000.0
2009-08-24 00:03:00,14.21,14.22,14.21,14.21,100000.0
2009-08-24 00:04:00,14.105,14.139,14.105,14.139,100000.0
2009-08-24 00:05:00,14.084,14.156,14.05,14.05,200000.0
2009-08-24 00:06:00,14.171,14.171,14.114,14.114,100000.0
2009-08-24 00:07:00,14.16,14.173,14.074,14.081,350000.0
2009-08-24 00:08:00,14.223,14.223,14.104,14.104,200000.0
2009-08-24 00:09:00,14.208,14.208,14.094,14.167,250000.0
2009-08-24 00:10:00,14.169,14.176,14.046,14.061,800000.0
2009-08-24 00:11:00,14.149,14.224,14.141,14.224,400000.0
2009-08-24 00:12:00,14.183,14.231,14.139,14.228,550000.0
2009-08-24 00:13:00,14.158,14.187,14.052,14.113,550000.0
2009-08-24 00:14:00,14.23,14.23,14.21,14.22,100000.0
2009-08-24 00:15:00,14.234,14.234,14.137,14.137,100000.0
2009-08-24 00:16:00,14.2,14.2,14.2,14.2,400000.0
2009-08-24 00:17:00,14.21,14.21,14.21,14.21,400000.0
2009-08-24 00:18:00,14.22,14.23,14.21,14.23,400000.0
2009-08-24 00:19:00,14.231,14.259,14.123,14.257,400000.0
2009-08-24 00:20:00,14.078,14.202,14.078,14.197,400000.0
2009-08-24 00:21:00,14.167,14.167,14.167,14.167,50000.0
2009-08-24 00:22:00,14.186,14.186,14.168,14.168,100000.0
2009-08-24 00:23:00,14.23,14.23,14.19,14.205,300000.0
2009-08-24 00:24:00,14.236,14.254,14.143,14.146,500000.0
2009-08-24 00:25:00,14.2,14.2,14.2,14.2,500000.0
2009-08-24 00:30:00,14.073,14.191,14.068,14.191,500000.0
2009-08-24 00:31:00,14.193,14.231,14.108,14.108,150000.0
2009-08-24 00:33:00,14.205,14.205,14.129,14.129,100000.0
2009-08-24 00:34:00,14.211,14.236,14.211,14.216,150000.0
2009-08-24 00:35:00,14.22,14.22,14.2,14.22,500000.0
2009-08-24 00:36:00,14.222,14.222,14.056,14.114,500000.0
2009-08-24 00:37:00,14.23,14.23,14.22,14.22,200000.0
2009-08-24 00:38:00,14.21,14.22,14.21,14.21,200000.0
2009-08-24 00:39:00,14.204,14.204,14.167,14.167,200000.0
2009-08-24 00:40:00,14.209,14.214,14.073,14.206,1300000.0
2009-08-24 00:41:00,14.246,14.268,14.246,14.268,100000.0
2009-08-24 00:42:00,14.23,14.23,14.21,14.22,500000.0
2009-08-24 00:43:00,14.083,14.239,14.083,14.239,500000.0
2009-08-24 00:44:00,14.201,14.264,14.18,14.18,250000.0
2009-08-24 00:45:00,14.236,14.249,14.128,14.156,350000.0
2009-08-24 00:46:00,14.265,14.274,14.152,14.249,250000.0
2009-08-24 00:47:00,14.224,14.246,14.09,14.09,400000.0
2009-08-24 00:48:00,14.258,14.263,14.128,14.168,450000.0
2009-08-24 00:49:00,14.224,14.253,14.112,14.229,550000.0
2009-08-24 00:50:00,14.198,14.204,14.068,14.204,550000.0
2009-08-24 00:51:00,14.225,14.225,14.09,14.126,600000.0
2009-08-24 00:52:00,14.197,14.243,14.108,14.241,350000.0
2009-08-24 00:53:00,14.22,14.22,14.22,14.22,150000.0
2009-08-24 00:54:00,14.184,14.241,14.139,14.139,150000.0
2009-08-24 00:55:00,14.088,14.188,14.088,14.108,400000.0
2009-08-24 00:56:00,14.245,14.254,14.174,14.243,550000.0
2009-08-24 00:57:00,14.203,14.244,14.102,14.216,350000.0
2009-08-24 00:58:00,14.24,14.24,14.22,14.23,400000.0
2009-08-24 00:59:00,14.238,14.26,14.202,14.246,400000.0
2009-08-24 01:00:00,14.235,14.235,14.08,14.196,1050000.0
2009-08-24 01:01:00,14.154,14.24,14.066,14.188,350000.0
2009-08-24 01:02:00,14.206,14.243,14.123,14.204,750000.0
2009-08-24 01:03:00,14.22,14.22,14.2,14.22,150000.0
2009-08-24 01:04:00,14.245,14.245,14.168,14.168,150000.0
2009-08-24 01:05:00,14.242,14.242,14.158,14.214,450000.0
2009-08-24 01:06:00,14.249,14.249,14.224,14.224,100000.0
2009-08-24 01:07:00,14.151,14.235,14.054,14.207,900000.0
2009-08-24 01:08:00,14.22,14.22,14.21,14.21,650000.0
2009-08-24 01:09:00,14.22,14.22,14.19,14.21,650000.0
2009-08-24 01:10:00,14.128,14.202,14.071,14.145,650000.0
2009-08-24 01:11:00,14.196,14.196,14.09,14.09,400000.0
2009-08-24 01:12:00,14.221,14.221,14.095,14.095,400000.0
2009-08-24 01:17:00,14.108,14.244,14.108,14.184,1050000.0
2009-08-24 01:18:00,14.124,14.228,14.124,14.157,250000.0
2009-08-24 01:19:00,14.227,14.243,14.157,14.157,350000.0
2009-08-24 01:20:00,14.148,14.181,14.071,14.181,750000.0
2009-08-24 01:21:00,14.089,14.123,14.089,14.123,100000.0
2009-08-24 01:22:00,14.184,14.194,14.065,14.065,550000.0
2009-08-24 01:23:00,14.172,14.172,14.028,14.048,450000.0
2009-08-24 01:24:00,14.225,14.264,14.137,14.251,400000.0
2009-08-24 01:25:00,14.103,14.221,14.098,14.191,400000.0
2009-08-24 01:26:00,14.114,14.224,14.073,14.141,350000.0
2009-08-24 01:27:00,14.23,14.23,14.21,14.22,100000.0
2009-08-24 01:28:00,14.096,14.201,14.096,14.201,100000.0
2009-08-24 01:29:00,14.214,14.244,14.113,14.206,400000.0
2009-08-24 01:30:00,14.227,14.227,14.072,14.136,600000.0
2009-08-24 01:31:00,14.186,14.225,14.1,14.181,400000.0
2009-08-24 01:32:00,14.211,14.214,14.132,14.174,400000.0
2009-08-24 01:33:00,14.17,14.207,14.133,14.138,650000.0
2009-08-24 01:34:00,14.238,14.256,14.138,14.21,400000.0
2009-08-24 01:35:00,14.171,14.171,14.159,14.159,100000.0
2009-08-24 01:36:00,14.244,14.244,14.244,14.244,50000.0
2009-08-24 01:37:00,14.153,14.231,14.153,14.231,100000.0
2009-08-24 01:38:00,14.198,14.254,14.113,14.218,350000.0
2009-08-24 01:39:00,14.233,14.274,14.161,14.268,800000.0
2009-08-24 01:40:00,14.153,14.224,14.127,14.174,700000.0
2009-08-24 01:42:00,14.221,14.26,14.161,14.183,550000.0
2009-08-24 01:45:00,14.11,14.284,14.11,14.199,800000.0
2009-08-24 01:46:00,14.132,14.132,14.119,14.119,100000.0
2009-08-24 01:47:00,14.21,14.21,14.21,14.21,550000.0
2009-08-24 01:48:00,14.23,14.23,14.2,14.21,550000.0
2009-08-24 01:49:00,14.229,14.234,14.141,14.231,550000.0
2009-08-24 01:50:00,14.173,14.219,14.122,14.2,500000.0
2009-08-24 01:51:00,14.151,14.189,14.15,14.184,300000.0
2009-08-24 01:52:00,14.191,14.234,14.135,14.19,400000.0
2009-08-24 01:53:00,14.127,14.223,14.116,14.188,300000.0
2009-08-24 01:54:00,14.21,14.22,14.2,14.21,600000.0
2009-08-24 01:55:00,14.158,14.215,14.1,14.141,600000.0
2009-08-24 01:56:00,14.19,14.2,14.19,14.2,500000.0
2009-08-24 01:57:00,14.19,14.2,14.19,14.19,500000.0
2009-08-24 01:58:00,14.144,14.209,14.101,14.199,500000.0
2009-08-24 01:59:00,14.207,14.207,14.201,14.201,100000.0
2009-08-24 02:00:00,14.2,14.2,14.17,14.17,500000.0
2009-08-24 02:01:00,14.126,14.191,14.08,14.171,500000.0
2009-08-24 02:02:00,14.015,14.181,14.015,14.115,650000.0
2009-08-24 02:03:00,14.118,14.209,14.118,14.176,450000.0
2009-08-24 02:04:00,14.131,14.149,14.045,14.13,600000.0
2009-08-24 02:05:00,14.176,14.189,14.076,14.149,500000.0
2009-08-24 02:06:00,14.2,14.2,14.18,14.19,400000.0
2009-08-24 02:07:00,14.103,14.134,14.036,14.119,400000.0
2009-08-24 02:08:00,14.216,14.216,14.169,14.173,300000.0
2009-08-24 02:09:00,14.198,14.209,14.085,14.181,500000.0
2009-08-24 02:10:00,14.161,14.208,14.109,14.208,550000.0
2009-08-24 02:11:00,14.099,14.214,14.099,14.198,500000.0
2009-08-24 02:12:00,14.175,14.197,14.113,14.115,850000.0
2009-08-24 02:13:00,14.18,14.21,14.18,14.2,800000.0
2009-08-24 02:14:00,14.172,14.172,14.004,14.004,800000.0
2009-08-24 02:15:00,14.177,14.181,14.028,14.066,700000.0
2009-08-24 02:16:00,14.161,14.161,14.015,14.139,700000.0
2009-08-24 02:17:00,14.096,14.18,14.08,14.152,550000.0
2009-08-24 02:18:00,14.198,14.224,14.143,14.224,300000.0
2009-08-24 02:19:00,14.167,14.231,14.128,14.184,700000.0
2009-08-24 02:20:00,14.195,14.234,14.11,14.19,800000.0
2009-08-24 02:21:00,14.208,14.244,14.103,14.244,350000.0
2009-08-24 02:25:00,14.144,14.217,14.081,14.183,400000.0
2009-08-24 02:26:00,14.188,14.244,14.164,14.208,650000.0
2009-08-24 02:27:00,14.224,14.232,14.154,14.217,400000.0
2009-08-24 02:28:00,14.174,14.221,14.08,14.167,400000.0
2009-08-24 02:29:00,14.136,14.186,14.068,14.186,600000.0
2009-08-24 02:30:00,14.161,14.215,14.087,14.215,400000.0
2009-08-24 02:31:00,14.21,14.22,14.21,14.22,350000.0
2009-08-24 02:32:00,14.21,14.22,14.2,14.22,350000.0
2009-08-24 02:33:00,14.144,14.233,14.089,14.128,350000.0
2009-08-24 02:34:00,14.163,14.205,14.094,14.094,400000.0
2009-08-24 02:35:00,14.254,14.254,14.134,14.219,400000.0
2009-08-24 02:36:00,14.098,14.227,14.098,14.193,450000.0
2009-08-24 02:37:00,14.115,14.244,14.115,14.234,550000.0
2009-08-24 02:38:00,14.184,14.184,14.138,14.138,100000.0
2009-08-24 02:39:00,14.239,14.239,14.108,14.199,750000.0
2009-08-24 02:40:00,14.112,14.204,14.112,14.189,350000.0
2009-08-24 02:41:00,14.192,14.254,14.134,14.134,250000.0
2009-08-24 02:42:00,14.168,14.283,14.094,14.137,1050000.0
2009-08-24 02:43:00,14.27,14.282,14.244,14.251,400000.0
2009-08-24 02:44:00,14.263,14.263,14.122,14.122,350000.0
2009-08-24 02:46:00,14.163,14.283,14.163,14.164,400000.0
2009-08-24 02:47:00,14.095,14.221,14.095,14.221,400000.0
2009-08-24 02:48:00,14.143,14.248,14.143,14.248,400000.0
2009-08-24 02:49:00,14.198,14.284,14.14,14.194,650000.0
2009-08-24 02:50:00,14.109,14.22,14.095,14.095,350000.0
2009-08-24 02:51:00,14.249,14.281,14.156,14.156,400000.0
2009-08-24 02:52:00,14.201,14.256,14.113,14.227,900000.0
2009-08-24 02:53:00,14.24,14.25,14.23,14.25,450000.0
2009-08-24 02:54:00,14.233,14.269,14.175,14.269,450000.0
2009-08-24 02:55:00,14.22,14.23,14.22,14.22,350000.0
2009-08-24 02:56:00,14.188,14.188,14.034,14.143,350000.0
2009-08-24 02:57:00,14.234,14.273,14.153,14.236,750000.0
2009-08-24 02:58:00,14.206,14.206,14.068,14.104,350000.0
2009-08-24 02:59:00,14.245,14.248,14.112,14.224,1050000.0
2009-08-24 03:00:00,14.198,14.198,14.143,14.188,400000.0
2009-08-24 03:01:00,14.095,14.242,14.082,14.242,400000.0
2009-08-24 03:02:00,14.226,14.254,14.112,14.213,350000.0
2009-08-24 03:03:00,14.201,14.232,14.152,14.203,550000.0
2009-08-24 03:04:00,14.118,14.203,14.118,14.143,400000.0
2009-08-24 03:05:00,14.24,14.24,14.22,14.22,500000.0
2009-08-24 03:06:00,14.223,14.223,14.124,14.154,500000.0
2009-08-24 03:07:00,14.261,14.263,14.128,14.217,350000.0
2009-08-24 03:08:00,14.126,14.274,14.126,14.207,600000.0
2009-08-24 03:09:00,14.243,14.252,14.086,14.252,550000.0
2009-08-24 03:10:00,14.201,14.244,14.091,14.236,550000.0
2009-08-24 03:11:00,14.12,14.219,14.056,14.219,450000.0
2009-08-24 03:12:00,14.121,14.263,14.121,14.223,400000.0
2009-08-24 03:13:00,14.239,14.264,14.142,14.255,250000.0
2009-08-24 03:14:00,14.186,14.279,14.158,14.266,350000.0
2009-08-24 03:15:00,14.148,14.235,14.148,14.18,250000.0
2009-08-24 03:16:00,14.272,14.272,14.125,14.125,500000.0
2009-08-24 03:17:00,14.194,14.278,14.16,14.239,550000.0
2009-08-24 03:18:00,14.302,14.302,14.282,14.282,100000.0
2009-08-24 03:19:00,14.316,14.322,14.177,14.31,1300000.0
2009-08-24 03:20:00,14.25,14.306,14.25,14.306,200000.0
2009-08-24 03:21:00,14.294,14.319,14.193,14.291,500000.0
2009-08-24 03:22:00,14.3,14.3,14.29,14.29,500000.0
2009-08-24 03:23:00,14.173,14.282,14.153,14.269,500000.0
2009-08-24 03:24:00,14.271,14.271,14.259,14.259,100000.0
2009-08-24 03:25:00,14.281,14.284,14.251,14.251,150000.0
2009-08-24 03:26:00,14.203,14.203,14.203,14.203,50000.0
2009-08-24 03:27:00,14.317,14.317,14.158,14.21,400000.0
2009-08-24 03:28:00,14.187,14.314,14.187,14.283,150000.0
2009-08-24 03:29:00,14.321,14.321,14.198,14.203,500000.0
2009-08-24 03:30:00,14.24,14.278,14.24,14.278,150000.0
2009-08-24 03:31:00,14.256,14.303,14.199,14.199,300000.0
2009-08-24 03:32:00,14.175,14.302,14.16,14.302,300000.0
2009-08-24 03:33:00,14.181,14.259,14.179,14.179,400000.0
2009-08-24 03:34:00,14.249,14.347,14.206,14.258,350000.0
2009-08-24 03:35:00,14.216,14.324,14.213,14.306,500000.0
2009-08-24 03:36:00,14.304,14.304,14.26,14.276,300000.0
2009-08-24 03:37:00,14.274,14.29,14.274,14.29,100000.0
2009-08-24 03:38:00,14.3,14.3,14.28,14.29,400000.0
2009-08-24 03:39:00,14.302,14.307,14.183,14.183,400000.0
2009-08-24 03:40:00,14.267,14.289,14.158,14.277,400000.0
2009-08-24 03:41:00,14.29,14.29,14.27,14.29,50000.0
2009-08-24 03:42:00,14.171,14.171,14.171,14.171,50000.0
2009-08-24 03:43:00,14.151,14.299,14.151,14.232,400000.0
2009-08-24 03:44:00,14.157,14.254,14.157,14.254,100000.0
2009-08-24 03:45:00,14.249,14.275,14.142,14.142,350000.0
2009-08-24 03:46:00,14.233,14.307,14.172,14.278,550000.0
2009-08-24 03:47:00,14.312,14.312,14.173,14.229,550000.0
2009-08-24 03:48:00,14.306,14.306,14.194,14.194,400000.0
2009-08-24 03:49:00,14.148,14.273,14.148,14.249,800000.0
2009-08-24 03:50:00,14.286,14.286,14.19,14.286,250000.0
2009-08-24 03:51:00,14.121,14.29,14.121,14.29,200000.0
2009-08-24 03:52:00,14.221,14.313,14.214,14.3,350000.0
2009-08-24 03:53:00,14.248,14.327,14.248,14.327,100000.0
2009-08-24 03:54:00,14.28,14.29,14.28,14.29,500000.0
2009-08-24 03:55:00,14.28,14.29,14.28,14.28,500000.0
2009-08-24 03:56:00,14.204,14.314,14.204,14.221,500000.0
2009-08-24 03:58:00,14.29,14.29,14.28,14.28,1600000.0
2009-08-24 03:59:00,14.236,14.309,14.171,14.293,1600000.0
2009-08-24 04:00:00,14.26,14.272,14.133,14.239,500000.0
2009-08-24 04:01:00,14.244,14.262,14.173,14.262,150000.0
2009-08-24 04:02:00,14.238,14.238,14.238,14.238,50000.0
2009-08-24 04:03:00,14.164,14.23,14.164,14.23,100000.0
2009-08-24 04:04:00,14.28,14.28,14.26,14.27,400000.0
2009-08-24 04:05:00,14.297,14.297,14.123,14.217,400000.0
2009-08-24 04:06:00,14.237,14.25,14.237,14.25,150000.0
2009-08-24 04:07:00,14.274,14.274,14.274,14.274,50000.0
2009-08-24 04:08:00,14.3,14.3,14.3,14.3,100000.0
2009-08-24 04:09:00,14.134,14.244,14.102,14.124,1100000.0
2009-08-24 04:10:00,14.264,14.273,14.168,14.184,300000.0
2009-08-24 04:11:00,14.159,14.25,14.159,14.213,200000.0
2009-08-24 04:12:00,14.25,14.27,14.25,14.26,100000.0
2009-08-24 04:13:00,14.199,14.199,14.162,14.162,100000.0
2009-08-24 04:14:00,14.263,14.263,14.161,14.183,200000.0
2009-08-24 04:15:00,14.168,14.275,14.151,14.151,300000.0
2009-08-24 04:16:00,14.247,14.247,14.167,14.167,150000.0
2009-08-24 04:17:00,14.307,14.307,14.236,14.236,100000.0
2009-08-24 04:18:00,14.213,14.351,14.192,14.192,300000.0
2009-08-24 04:19:00,14.159,14.294,14.145,14.221,1350000.0
2009-08-24 04:20:00,14.232,14.278,14.164,14.258,550000.0
2009-08-24 04:21:00,14.214,14.31,14.207,14.207,250000.0
2009-08-24 04:22:00,14.234,14.319,14.234,14.319,200000.0
2009-08-24 04:23:00,14.161,14.305,14.16,14.214,250000.0
2009-08-24 04:24:00,14.203,14.311,14.191,14.311,300000.0
2009-08-24 04:25:00,14.229,14.269,14.168,14.197,350000.0
2009-08-24 04:26:00,14.246,14.261,14.158,14.158,400000.0
2009-08-24 04:27:00,14.278,14.278,14.194,14.195,250000.0
2009-08-24 04:28:00,14.237,14.237,14.174,14.174,200000.0
2009-08-24 04:29:00,14.295,14.338,14.2,14.316,700000.0
2009-08-24 04:30:00,14.308,14.308,14.216,14.216,150000.0
2009-08-24 04:31:00,14.326,14.326,14.237,14.247,250000.0
2009-08-24 04:32:00,14.326,14.326,14.306,14.306,100000.0
2009-08-24 04:33:00,14.318,14.318,14.318,14.318,100000.0
2009-08-24 04:34:00,14.3,14.3,14.29,14.3,400000.0
2009-08-24 04:35:00,14.294,14.34,14.196,14.304,400000.0
2009-08-24 04:36:00,14.3,14.31,14.3,14.3,350000.0
2009-08-24 04:37:00,14.29,14.31,14.29,14.31,350000.0
2009-08-24 04:38:00,14.3,14.31,14.29,14.29,350000.0
2009-08-24 04:39:00,14.274,14.303,14.181,14.283,350000.0
2009-08-24 04:40:00,14.261,14.276,14.261,14.276,150000.0
2009-08-24 04:41:00,14.315,14.323,14.21,14.263,350000.0
2009-08-24 04:42:00,14.313,14.313,14.313,14.313,50000.0
2009-08-24 04:43:00,14.266,14.283,14.266,14.283,100000.0
2009-08-24 04:44:00,14.327,14.343,14.217,14.298,450000.0
2009-08-24 04:46:00,14.273,14.293,14.166,14.293,400000.0
2009-08-24 04:47:00,14.202,14.303,14.202,14.207,250000.0
2009-08-24 04:48:00,14.28,14.3,14.28,14.3,1050000.0
2009-08-24 04:49:00,14.205,14.322,14.172,14.228,1050000.0
2009-08-24 04:50:00,14.224,14.275,14.19,14.263,200000.0
2009-08-24 04:51:00,14.276,14.301,14.178,14.24,950000.0
2009-08-24 04:52:00,14.257,14.274,14.221,14.274,350000.0
2009-08-24 04:53:00,14.248,14.267,14.163,14.163,350000.0
2009-08-24 04:54:00,14.217,14.324,14.199,14.199,350000.0
2009-08-24 04:55:00,14.28,14.28,14.28,14.28,50000.0
2009-08-24 04:56:00,14.29,14.29,14.29,14.29,50000.0
2009-08-24 04:57:00,14.269,14.269,14.269,14.269,50000.0
2009-08-24 04:58:00,14.173,14.247,14.173,14.186,250000.0
2009-08-24 04:59:00,14.252,14.281,14.103,14.272,800000.0
2009-08-24 05:00:00,14.249,14.291,14.234,14.291,550000.0
2009-08-24 05:01:00,14.177,14.296,14.17,14.199,350000.0
2009-08-24 05:02:00,14.267,14.287,14.249,14.28,300000.0
2009-08-24 05:03:00,14.185,14.314,14.185,14.265,400000.0
2009-08-24 05:04:00,14.297,14.297,14.154,14.25,350000.0
2009-08-24 05:05:00,14.282,14.282,14.169,14.232,350000.0
2009-08-24 05:06:00,14.278,14.278,14.189,14.261,350000.0
2009-08-24 05:07:00,14.188,14.281,14.175,14.281,350000.0
2009-08-24 05:08:00,14.258,14.306,14.188,14.188,350000.0
2009-08-24 05:09:00,14.199,14.368,14.199,14.327,750000.0
2009-08-24 05:10:00,14.181,14.303,14.134,14.303,350000.0
2009-08-24 05:11:00,14.222,14.311,14.179,14.277,350000.0
2009-08-24 05:12:00,14.295,14.303,14.154,14.303,550000.0
2009-08-24 05:13:00,14.26,14.347,14.206,14.206,400000.0
2009-08-24 05:14:00,14.196,14.305,14.196,14.249,450000.0
2009-08-24 05:15:00,14.187,14.319,14.185,14.273,550000.0
2009-08-24 05:16:00,14.266,14.293,14.234,14.281,550000.0
2009-08-24 05:17:00,14.315,14.315,14.162,14.195,350000.0
2009-08-24 05:18:00,14.332,14.332,14.264,14.264,100000.0
2009-08-24 05:19:00,14.32,14.32,14.3,14.31,300000.0
2009-08-24 05:20:00,14.299,14.32,14.24,14.316,300000.0
2009-08-24 05:21:00,14.236,14.286,14.18,14.208,350000.0
2009-08-24 05:22:00,14.325,14.338,14.221,14.292,550000.0
2009-08-24 05:23:00,14.303,14.316,14.193,14.214,350000.0
2009-08-24 05:24:00,14.293,14.293,14.217,14.243,300000.0
2009-08-24 05:25:00,14.342,14.342,14.291,14.291,150000.0
2009-08-24 05:26:00,14.31,14.31,14.31,14.31,350000.0
2009-08-24 05:27:00,14.3,14.31,14.3,14.31,350000.0
2009-08-24 05:28:00,14.272,14.302,14.203,14.245,350000.0
2009-08-24 05:29:00,14.32,14.32,14.3,14.3,150000.0
2009-08-24 05:30:00,14.279,14.279,14.214,14.221,150000.0
2009-08-24 05:31:00,14.325,14.325,14.263,14.286,150000.0
2009-08-24 05:32:00,14.32,14.32,14.31,14.32,400000.0
2009-08-24 05:33:00,14.304,14.312,14.185,14.28,400000.0
2009-08-24 05:34:00,14.31,14.32,14.31,14.31,450000.0
2009-08-24 05:35:00,14.327,14.327,14.168,14.216,450000.0
2009-08-24 05:36:00,14.246,14.331,14.246,14.251,400000.0
2009-08-24 05:37:00,14.224,14.35,14.224,14.293,400000.0
2009-08-24 05:38:00,14.286,14.319,14.22,14.319,400000.0
2009-08-24 05:39:00,14.31,14.32,14.31,14.31,750000.0
2009-08-24 05:40:00,14.227,14.305,14.167,14.282,750000.0
2009-08-24 05:41:00,14.264,14.32,14.208,14.313,400000.0
2009-08-24 05:42:00,14.32,14.33,14.32,14.32,300000.0
2009-08-24 05:43:00,14.221,14.314,14.19,14.194,300000.0
2009-08-24 05:44:00,14.184,14.29,14.184,14.29,350000.0
2009-08-24 05:45:00,14.246,14.324,14.211,14.275,350000.0
2009-08-24 05:46:00,14.247,14.301,14.196,14.301,250000.0
2009-08-24 05:47:00,14.308,14.365,14.249,14.352,500000.0
2009-08-24 05:48:00,14.354,14.388,14.228,14.241,450000.0
2009-08-24 05:49:00,14.328,14.373,14.231,14.366,1100000.0
2009-08-24 05:50:00,14.249,14.318,14.181,14.318,350000.0
2009-08-24 05:51:00,14.232,14.349,14.213,14.302,450000.0
2009-08-24 05:52:00,14.335,14.352,14.255,14.348,450000.0
2009-08-24 05:53:00,14.298,14.298,14.21,14.214,250000.0
2009-08-24 05:54:00,14.268,14.306,14.228,14.284,350000.0
2009-08-24 05:55:00,14.213,14.325,14.205,14.325,500000.0
2009-08-24 05:56:00,14.239,14.334,14.239,14.24,400000.0
2009-08-24 05:57:00,14.342,14.342,14.2,14.292,500000.0
2009-08-24 05:58:00,14.204,14.313,14.183,14.254,350000.0
2009-08-24 05:59:00,14.281,14.343,14.192,14.234,500000.0
2009-08-24 06:00:00,14.329,14.329,14.195,14.212,450000.0
2009-08-24 06:01:00,14.35,14.36,14.35,14.35,350000.0
2009-08-24 06:02:00,14.263,14.381,14.263,14.365,350000.0
2009-08-24 06:03:00,14.306,14.34,14.258,14.312,400000.0
2009-08-24 06:04:00,14.233,14.316,14.193,14.27,350000.0
2009-08-24 06:05:00,14.196,14.295,14.157,14.295,350000.0
2009-08-24 06:06:00,14.224,14.327,14.206,14.303,300000.0
2009-08-24 06:07:00,14.227,14.346,14.209,14.287,450000.0
2009-08-24 06:08:00,14.331,14.336,14.234,14.244,350000.0
2009-08-24 06:09:00,14.218,14.344,14.218,14.322,700000.0
2009-08-24 06:10:00,14.198,14.282,14.159,14.159,450000.0
2009-08-24 06:11:00,14.277,14.319,14.202,14.214,400000.0
2009-08-24 06:12:00,14.291,14.291,14.152,14.152,350000.0
2009-08-24 06:13:00,14.299,14.299,14.271,14.271,100000.0
2009-08-24 06:14:00,14.263,14.33,14.226,14.315,400000.0
2009-08-24 06:16:00,14.285,14.285,14.149,14.246,400000.0
2009-08-24 06:17:00,14.311,14.319,14.238,14.28,350000.0
2009-08-24 06:18:00,14.34,14.34,14.33,14.34,750000.0
2009-08-24 06:19:00,14.316,14.316,14.17,14.275,750000.0
2009-08-24 06:20:00,14.253,14.253,14.161,14.22,350000.0
2009-08-24 06:21:00,14.286,14.296,14.229,14.229,350000.0
2009-08-24 06:22:00,14.321,14.321,14.184,14.312,350000.0
2009-08-24 06:23:00,14.328,14.344,14.228,14.228,400000.0
2009-08-24 06:24:00,14.347,14.347,14.177,14.282,550000.0
2009-08-24 06:25:00,14.209,14.319,14.168,14.249,400000.0
2009-08-24 06:26:00,14.306,14.35,14.22,14.249,400000.0
2009-08-24 06:27:00,14.369,14.369,14.275,14.334,350000.0
2009-08-24 06:28:00,14.286,14.306,14.186,14.186,500000.0
2009-08-24 06:29:00,14.251,14.372,14.236,14.341,600000.0
2009-08-24 06:30:00,14.296,14.319,14.192,14.293,500000.0
2009-08-24 06:31:00,14.371,14.371,14.253,14.297,450000.0
2009-08-24 06:32:00,14.319,14.364,14.221,14.234,550000.0
2009-08-24 06:33:00,14.237,14.381,14.237,14.309,450000.0
2009-08-24 06:34:00,14.353,14.353,14.25,14.287,250000.0
2009-08-24 06:35:00,14.351,14.351,14.22,14.273,400000.0
2009-08-24 06:36:00,14.287,14.351,14.233,14.233,400000.0
2009-08-24 06:37:00,14.22,14.341,14.22,14.31,400000.0
2009-08-24 06:38:00,14.327,14.327,14.214,14.273,400000.0
2009-08-24 06:39:00,14.213,14.329,14.187,14.324,850000.0
2009-08-24 06:40:00,14.294,14.324,14.165,14.165,400000.0
2009-08-24 06:41:00,14.221,14.285,14.17,14.215,400000.0
2009-08-24 06:42:00,14.221,14.318,14.166,14.215,500000.0
2009-08-24 06:43:00,14.283,14.329,14.168,14.329,500000.0
2009-08-24 06:44:00,14.259,14.336,14.259,14.336,350000.0
2009-08-24 06:45:00,14.302,14.315,14.177,14.279,400000.0
2009-08-24 06:46:00,14.287,14.313,14.184,14.274,400000.0
2009-08-24 06:47:00,14.288,14.348,14.251,14.288,350000.0
2009-08-24 06:48:00,14.318,14.334,14.209,14.334,450000.0
2009-08-24 06:49:00,14.306,14.336,14.198,14.293,650000.0
2009-08-24 06:50:00,14.248,14.321,14.204,14.229,550000.0
2009-08-24 06:51:00,14.284,14.34,14.194,14.319,350000.0
2009-08-24 06:52:00,14.166,14.32,14.166,14.207,550000.0
2009-08-24 06:53:00,14.308,14.339,14.217,14.283,400000.0
2009-08-24 06:54:00,14.137,14.299,14.123,14.299,500000.0
2009-08-24 06:55:00,14.306,14.31,14.194,14.241,300000.0
2009-08-24 06:56:00,14.231,14.381,14.231,14.329,600000.0
2009-08-24 06:57:00,14.268,14.316,14.197,14.271,350000.0
2009-08-24 06:58:00,14.212,14.305,14.212,14.229,500000.0
2009-08-24 06:59:00,14.253,14.337,14.227,14.299,500000.0
2009-08-24 07:00:00,14.274,14.319,14.186,14.248,450000.0
2009-08-24 07:01:00,14.36,14.36,14.35,14.36,400000.0
2009-08-24 07:02:00,14.22,14.342,14.22,14.28,400000.0
2009-08-24 07:03:00,14.294,14.338,14.222,14.303,450000.0
2009-08-24 07:04:00,14.337,14.337,14.21,14.231,350000.0
2009-08-24 07:05:00,14.344,14.344,14.209,14.317,450000.0
2009-08-24 07:06:00,14.193,14.326,14.19,14.306,350000.0
2009-08-24 07:07:00,14.205,14.334,14.205,14.226,350000.0
2009-08-24 07:08:00,14.279,14.343,14.212,14.309,350000.0
2009-08-24 07:09:00,14.194,14.275,14.181,14.181,350000.0
2009-08-24 07:10:00,14.244,14.335,14.19,14.329,350000.0
2009-08-24 07:11:00,14.276,14.285,14.204,14.272,350000.0
2009-08-24 07:12:00,14.29,14.328,14.204,14.328,350000.0
2009-08-24 07:13:00,14.341,14.364,14.222,14.229,350000.0
2009-08-24 07:14:00,14.334,14.339,14.217,14.339,550000.0
2009-08-24 07:15:00,14.285,14.32,14.19,14.265,350000.0
2009-08-24 07:16:00,14.36,14.36,14.35,14.35,250000.0
2009-08-24 07:17:00,14.316,14.316,14.228,14.243,250000.0
2009-08-24 07:18:00,14.24,14.335,14.202,14.241,450000.0
2009-08-24 07:19:00,14.21,14.312,14.181,14.282,550000.0
2009-08-24 07:20:00,14.241,14.299,14.241,14.283,350000.0
2009-08-24 07:21:00,14.303,14.338,14.199,14.32,500000.0
2009-08-24 07:22:00,14.226,14.342,14.204,14.298,350000.0
2009-08-24 07:23:00,14.24,14.337,14.238,14.294,350000.0
2009-08-24 07:24:00,14.336,14.341,14.222,14.334,450000.0
2009-08-24 07:25:00,14.282,14.294,14.175,14.23,500000.0
2009-08-24 07:26:00,14.234,14.304,14.181,14.304,350000.0
2009-08-24 07:27:00,14.312,14.313,14.17,14.308,550000.0
2009-08-24 07:28:00,14.301,14.32,14.182,14.245,350000.0
2009-08-24 07:29:00,14.292,14.361,14.219,14.262,550000.0
2009-08-24 07:30:00,14.256,14.322,14.196,14.317,350000.0
2009-08-24 07:31:00,14.175,14.278,14.171,14.278,350000.0
2009-08-24 07:32:00,14.304,14.321,14.226,14.294,350000.0
2009-08-24 07:33:00,14.244,14.377,14.195,14.351,550000.0
2009-08-24 07:34:00,14.189,14.302,14.173,14.173,350000.0
2009-08-24 07:35:00,14.291,14.314,14.19,14.28,500000.0
2009-08-24 07:36:00,14.294,14.329,14.192,14.276,400000.0
2009-08-24 07:37:00,14.217,14.334,14.217,14.237,400000.0
2009-08-24 07:38:00,14.191,14.321,14.191,14.293,250000.0
2009-08-24 07:39:00,14.28,14.317,14.16,14.287,400000.0
2009-08-24 07:40:00,14.261,14.35,14.206,14.277,550000.0
2009-08-24 07:41:00,14.311,14.328,14.197,14.292,350000.0
2009-08-24 07:42:00,14.216,14.317,14.187,14.275,500000.0
2009-08-24 07:43:00,14.287,14.318,14.169,14.204,550000.0
2009-08-24 07:44:00,14.323,14.323,14.195,14.24,350000.0
2009-08-24 07:45:00,14.35,14.35,14.34,14.34,350000.0
2009-08-24 07:46:00,14.329,14.359,14.208,14.345,350000.0
2009-08-24 07:47:00,14.227,14.318,14.208,14.283,400000.0
2009-08-24 07:48:00,14.181,14.278,14.15,14.278,500000.0
2009-08-24 07:49:00,14.305,14.339,14.213,14.3,550000.0
2009-08-24 07:50:00,14.296,14.335,14.226,14.261,400000.0
2009-08-24 07:51:00,14.275,14.331,14.196,14.331,300000.0
2009-08-24 07:52:00,14.278,14.324,14.178,14.229,500000.0
2009-08-24 07:53:00,14.294,14.344,14.239,14.239,450000.0
2009-08-24 07:54:00,14.3,14.363,14.208,14.281,550000.0
2009-08-24 07:55:00,14.322,14.322,14.196,14.229,400000.0
2009-08-24 07:56:00,14.276,14.346,14.263,14.295,500000.0
2009-08-24 07:57:00,14.321,14.321,14.173,14.291,450000.0
2009-08-24 07:58:00,14.36,14.36,14.35,14.35,400000.0
2009-08-24 07:59:00,14.291,14.296,14.17,14.296,400000.0
2009-08-24 08:00:00,14.22,14.325,14.22,14.28,350000.0
2009-08-24 08:01:00,14.235,14.333,14.218,14.323,550000.0
2009-08-24 08:02:00,14.351,14.37,14.23,14.341,500000.0
2009-08-24 08:03:00,14.198,14.315,14.198,14.256,500000.0
2009-08-24 08:04:00,14.303,14.303,14.205,14.217,300000.0
2009-08-24 08:05:00,14.252,14.365,14.252,14.331,400000.0
2009-08-24 08:06:00,14.281,14.326,14.281,14.326,400000.0
2009-08-24 08:07:00,14.324,14.329,14.193,14.211,350000.0
2009-08-24 08:08:00,14.25,14.302,14.17,14.302,400000.0
2009-08-24 08:09:00,14.21,14.298,14.182,14.298,550000.0
2009-08-24 08:10:00,14.279,14.314,14.197,14.25,350000.0
2009-08-24 08:11:00,14.234,14.318,14.167,14.167,550000.0
2009-08-24 08:12:00,14.26,14.303,14.212,14.212,350000.0
2009-08-24 08:13:00,14.28,14.34,14.23,14.23,350000.0
2009-08-24 08:14:00,14.275,14.32,14.216,14.216,500000.0
2009-08-24 08:15:00,14.244,14.384,14.244,14.312,400000.0
2009-08-24 08:16:00,14.324,14.324,14.172,14.277,400000.0
2009-08-24 08:17:00,14.218,14.3,14.201,14.292,400000.0
2009-08-24 08:18:00,14.289,14.289,14.155,14.288,550000.0
2009-08-24 08:19:00,14.318,14.318,14.19,14.217,550000.0
2009-08-24 08:20:00,14.218,14.331,14.196,14.331,400000.0
2009-08-24 08:21:00,14.323,14.346,14.226,14.324,400000.0
2009-08-24 08:22:00,14.31,14.324,14.194,14.247,350000.0
2009-08-24 08:23:00,14.248,14.323,14.193,14.281,350000.0
2009-08-24 08:24:00,14.309,14.322,14.174,14.275,550000.0
2009-08-24 08:25:00,14.199,14.277,14.175,14.277,400000.0
2009-08-24 08:26:00,14.294,14.307,14.18,14.243,350000.0
2009-08-24 08:27:00,14.312,14.331,14.217,14.331,350000.0
2009-08-24 08:28:00,14.307,14.307,14.159,14.279,450000.0
2009-08-24 08:29:00,14.302,14.338,14.202,14.338,350000.0
2009-08-24 08:30:00,14.214,14.322,14.191,14.322,500000.0
2009-08-24 08:31:00,14.312,14.352,14.269,14.288,350000.0
2009-08-24 08:32:00,14.214,14.319,14.214,14.28,350000.0
2009-08-24 08:33:00,14.268,14.361,14.261,14.277,450000.0
2009-08-24 08:34:00,14.24,14.377,14.24,14.287,550000.0
2009-08-24 08:35:00,14.332,14.403,14.268,14.27,550000.0
2009-08-24 08:36:00,14.298,14.352,14.236,14.236,400000.0
2009-08-24 08:37:00,14.303,14.334,14.208,14.321,400000.0
2009-08-24 08:38:00,14.273,14.35,14.224,14.224,400000.0
2009-08-24 08:39:00,14.323,14.355,14.246,14.246,400000.0
2009-08-24 08:40:00,14.354,14.354,14.2,14.312,350000.0
2009-08-24 08:41:00,14.279,14.339,14.229,14.316,450000.0
2009-08-24 08:42:00,14.333,14.352,14.231,14.342,350000.0
2009-08-24 08:43:00,14.276,14.378,14.276,14.339,350000.0
2009-08-24 08:44:00,14.349,14.38,14.262,14.298,400000.0
2009-08-24 08:45:00,14.374,14.374,14.298,14.302,350000.0
2009-08-24 08:46:00,14.363,14.367,14.283,14.352,350000.0
2009-08-24 08:47:00,14.38,14.38,14.308,14.351,350000.0
2009-08-24 08:48:00,14.256,14.394,14.256,14.394,500000.0
2009-08-24 08:49:00,14.304,14.395,14.256,14.395,350000.0
2009-08-24 08:50:00,14.321,14.353,14.256,14.353,350000.0
2009-08-24 08:51:00,14.311,14.4,14.282,14.36,350000.0
2009-08-24 08:52:00,14.338,14.409,14.32,14.409,550000.0
2009-08-24 08:53:00,14.31,14.413,14.285,14.296,400000.0
2009-08-24 08:54:00,14.389,14.389,14.261,14.294,400000.0
2009-08-24 08:55:00,14.351,14.384,14.351,14.374,350000.0
2009-08-24 08:56:00,14.303,14.364,14.277,14.343,400000.0
2009-08-24 08:57:00,14.381,14.383,14.282,14.383,500000.0
2009-08-24 08:58:00,14.295,14.36,14.245,14.297,550000.0
2009-08-24 08:59:00,14.324,14.395,14.239,14.395,450000.0
2009-08-24 09:00:00,14.364,14.404,14.262,14.3,1500000.0
2009-08-24 09:01:00,14.336,14.369,14.239,14.338,1250000.0
2009-08-24 09:02:00,14.273,14.346,14.221,14.249,400000.0
2009-08-24 09:03:00,14.328,14.365,14.256,14.328,1300000.0
2009-08-24 09:04:00,14.334,14.381,14.286,14.286,450000.0
2009-08-24 09:05:00,14.328,14.381,14.302,14.345,1800000.0
2009-08-24 09:06:00,14.342,14.389,14.283,14.331,1250000.0
2009-08-24 09:07:00,14.318,14.364,14.212,14.334,500000.0
2009-08-24 09:08:00,14.234,14.363,14.234,14.252,400000.0
2009-08-24 09:09:00,14.303,14.381,14.285,14.285,500000.0
2009-08-24 09:10:00,14.299,14.347,14.205,14.279,450000.0
2009-08-24 09:11:00,14.317,14.344,14.258,14.32,1900000.0
2009-08-24 09:12:00,14.355,14.358,14.235,14.306,550000.0
2009-08-24 09:13:00,14.294,14.366,14.213,14.299,1450000.0
2009-08-24 09:14:00,14.324,14.34,14.231,14.277,350000.0
2009-08-24 09:15:00,14.302,14.335,14.217,14.273,400000.0
2009-08-24 09:16:00,14.313,14.341,14.199,14.291,1500000.0
2009-08-24 09:17:00,14.273,14.298,14.239,14.298,1500000.0
2009-08-24 09:18:00,14.288,14.366,14.253,14.256,1650000.0
2009-08-24 09:19:00,14.272,14.366,14.248,14.285,1800000.0
2009-08-24 09:20:00,14.296,14.345,14.262,14.329,350000.0
2009-08-24 09:21:00,14.332,14.332,14.25,14.255,350000.0
2009-08-24 09:22:00,14.268,14.387,14.235,14.257,500000.0
2009-08-24 09:23:00,14.353,14.353,14.217,14.328,350000.0
2009-08-24 09:24:00,14.295,14.387,14.257,14.295,1500000.0
2009-08-24 09:25:00,14.288,14.369,14.228,14.339,400000.0
2009-08-24 09:26:00,14.271,14.334,14.22,14.334,350000.0
2009-08-24 09:27:00,14.333,14.372,14.26,14.332,400000.0
2009-08-24 09:28:00,14.272,14.396,14.267,14.28,1550000.0
2009-08-24 09:29:00,14.275,14.363,14.236,14.236,1400000.0
2009-08-24 09:30:00,14.202,14.331,14.184,14.25,450000.0
2009-08-24 09:31:00,14.259,14.362,14.224,14.23,450000.0
2009-08-24 09:32:00,14.235,14.248,14.202,14.245,350000.0
2009-08-24 09:33:00,14.284,14.316,14.229,14.229,400000.0
2009-08-24 09:34:00,14.227,14.413,14.216,14.241,1950000.0
2009-08-24 09:35:00,14.239,14.376,14.234,14.335,1450000.0
2009-08-24 09:36:00,14.246,14.311,14.233,14.233,1600000.0
2009-08-24 09:37:00,14.229,14.354,14.197,14.26,1550000.0
2009-08-24 09:38:00,14.271,14.338,14.271,14.278,300000.0
2009-08-24 09:39:00,14.296,14.349,14.243,14.243,550000.0
2009-08-24 09:40:00,14.22,14.339,14.205,14.302,400000.0
2009-08-24 09:41:00,14.25,14.371,14.25,14.303,550000.0
2009-08-24 09:42:00,14.334,14.341,14.242,14.328,350000.0
2009-08-24 09:43:00,14.264,14.351,14.264,14.306,400000.0
2009-08-24 09:44:00,14.276,14.368,14.251,14.289,2000000.0
2009-08-24 09:45:00,14.357,14.357,14.225,14.263,450000.0
2009-08-24 09:46:00,14.35,14.379,14.266,14.374,400000.0
2009-08-24 09:47:00,14.311,14.328,14.254,14.328,400000.0
2009-08-24 09:48:00,14.345,14.352,14.269,14.269,1500000.0
2009-08-24 09:49:00,14.357,14.39,14.26,14.299,400000.0
2009-08-24 09:50:00,14.26,14.369,14.241,14.355,800000.0
2009-08-24 09:51:00,14.397,14.426,14.278,14.278,400000.0
2009-08-24 09:52:00,14.348,14.389,14.241,14.347,400000.0
2009-08-24 09:53:00,14.297,14.371,14.226,14.338,450000.0
2009-08-24 09:54:00,14.358,14.363,14.224,14.33,750000.0
2009-08-24 09:55:00,14.377,14.377,14.238,14.335,450000.0
2009-08-24 09:56:00,14.334,14.382,14.241,14.347,550000.0
2009-08-24 09:57:00,14.332,14.332,14.275,14.331,350000.0
2009-08-24 09:58:00,14.282,14.375,14.249,14.259,400000.0
2009-08-24 09:59:00,14.252,14.356,14.246,14.27,450000.0
2009-08-24 10:00:00,14.263,14.342,14.223,14.342,600000.0
2009-08-24 10:01:00,14.292,14.412,14.271,14.398,400000.0
2009-08-24 10:02:00,14.388,14.411,14.28,14.322,400000.0
2009-08-24 10:03:00,14.353,14.399,14.279,14.282,500000.0
2009-08-24 10:04:00,14.306,14.389,14.243,14.389,550000.0
2009-08-24 10:05:00,14.323,14.374,14.29,14.299,350000.0
2009-08-24 10:06:00,14.364,14.377,14.271,14.317,550000.0
2009-08-24 10:07:00,14.341,14.386,14.261,14.386,450000.0
2009-08-24 10:08:00,14.353,14.363,14.267,14.329,550000.0
2009-08-24 10:09:00,14.313,14.35,14.28,14.34,500000.0
2009-08-24 10:10:00,14.359,14.397,14.254,14.254,650000.0
2009-08-24 10:11:00,14.399,14.402,14.293,14.293,450000.0
2009-08-24 10:12:00,14.292,14.45,14.292,14.395,400000.0
2009-08-24 10:13:00,14.294,14.379,14.27,14.324,350000.0
2009-08-24 10:14:00,14.317,14.433,14.311,14.329,550000.0
2009-08-24 10:15:00,14.271,14.406,14.262,14.358,650000.0
2009-08-24 10:16:00,14.285,14.433,14.285,14.433,450000.0
2009-08-24 10:17:00,14.35,14.402,14.292,14.402,400000.0
2009-08-24 10:18:00,14.402,14.431,14.282,14.431,750000.0
2009-08-24 10:19:00,14.388,14.399,14.279,14.381,550000.0
2009-08-24 10:20:00,14.442,14.445,14.314,14.397,600000.0
2009-08-24 10:21:00,14.288,14.42,14.288,14.399,500000.0
2009-08-24 10:22:00,14.366,14.438,14.306,14.38,350000.0
2009-08-24 10:23:00,14.415,14.415,14.324,14.33,350000.0
2009-08-24 10:24:00,14.359,14.46,14.359,14.44,500000.0
2009-08-24 10:25:00,14.361,14.449,14.318,14.369,400000.0
2009-08-24 10:27:00,14.296,14.377,14.268,14.34,500000.0
2009-08-24 10:28:00,14.365,14.392,14.26,14.352,600000.0
2009-08-24 10:29:00,14.389,14.429,14.309,14.336,450000.0
2009-08-24 10:30:00,14.414,14.414,14.284,14.32,400000.0
2009-08-24 10:31:00,14.378,14.448,14.286,14.303,350000.0
2009-08-24 10:32:00,14.392,14.472,14.341,14.441,650000.0
2009-08-24 10:33:00,14.364,14.405,14.297,14.306,450000.0
2009-08-24 10:34:00,14.388,14.442,14.313,14.439,450000.0
2009-08-24 10:35:00,14.377,14.428,14.292,14.31,550000.0
2009-08-24 10:36:00,14.289,14.433,14.289,14.378,400000.0
2009-08-24 10:37:00,14.304,14.413,14.283,14.32,450000.0
2009-08-24 10:38:00,14.319,14.392,14.268,14.392,350000.0
2009-08-24 10:39:00,14.289,14.395,14.269,14.395,350000.0
2009-08-24 10:40:00,14.303,14.38,14.223,14.337,550000.0
2009-08-24 10:41:00,14.335,14.401,14.287,14.361,550000.0
2009-08-24 10:42:00,14.315,14.38,14.257,14.32,400000.0
2009-08-24 10:43:00,14.31,14.362,14.251,14.325,500000.0
2009-08-24 10:44:00,14.416,14.416,14.312,14.312,350000.0
2009-08-24 10:45:00,14.273,14.407,14.273,14.326,350000.0
2009-08-24 10:46:00,14.256,14.394,14.256,14.272,600000.0
2009-08-24 10:47:00,14.35,14.373,14.28,14.282,400000.0
2009-08-24 10:48:00,14.263,14.414,14.263,14.369,400000.0
2009-08-24 10:49:00,14.401,14.44,14.368,14.419,400000.0
2009-08-24 10:50:00,14.41,14.453,14.306,14.431,450000.0
2009-08-24 10:51:00,14.301,14.406,14.269,14.406,350000.0
2009-08-24 10:52:00,14.295,14.404,14.273,14.326,550000.0
2009-08-24 10:53:00,14.398,14.469,14.321,14.414,400000.0
2009-08-24 10:54:00,14.322,14.39,14.276,14.315,600000.0
2009-08-24 10:55:00,14.336,14.436,14.313,14.423,400000.0
2009-08-24 10:56:00,14.388,14.408,14.299,14.408,400000.0
2009-08-24 10:57:00,14.35,14.403,14.315,14.315,400000.0
2009-08-24 10:58:00,14.402,14.428,14.311,14.408,400000.0
2009-08-24 10:59:00,14.4,14.442,14.298,14.339,350000.0
2009-08-24 11:00:00,14.318,14.421,14.318,14.319,400000.0
2009-08-24 11:01:00,14.289,14.449,14.289,14.326,450000.0
2009-08-24 11:02:00,14.4,14.422,14.314,14.402,850000.0
2009-08-24 11:03:00,14.296,14.42,14.282,14.318,400000.0
2009-08-24 11:04:00,14.42,14.43,14.42,14.43,400000.0
2009-08-24 11:05:00,14.336,14.379,14.26,14.363,400000.0
2009-08-24 11:06:00,14.29,14.438,14.29,14.294,450000.0
2009-08-24 11:07:00,14.415,14.438,14.305,14.305,350000.0
2009-08-24 11:08:00,14.276,14.415,14.274,14.354,500000.0
2009-08-24 11:09:00,14.373,14.422,14.31,14.31,350000.0
2009-08-24 11:10:00,14.266,14.42,14.266,14.364,450000.0
2009-08-24 11:11:00,14.379,14.412,14.281,14.381,450000.0
2009-08-24 11:12:00,14.333,14.42,14.289,14.311,600000.0
2009-08-24 11:13:00,14.381,14.426,14.335,14.342,500000.0
2009-08-24 11:14:00,14.429,14.461,14.331,14.344,350000.0
2009-08-24 11:15:00,14.327,14.369,14.265,14.355,400000.0
2009-08-24 11:16:00,14.387,14.412,14.282,14.282,400000.0
2009-08-24 11:17:00,14.432,14.432,14.272,14.389,700000.0
2009-08-24 11:18:00,14.374,14.402,14.259,14.304,400000.0
2009-08-24 11:19:00,14.357,14.452,14.331,14.338,450000.0
2009-08-24 11:20:00,14.393,14.404,14.306,14.404,500000.0
2009-08-24 11:21:00,14.41,14.468,14.306,14.306,450000.0
2009-08-24 11:22:00,14.315,14.38,14.308,14.37,500000.0
2009-08-24 11:23:00,14.382,14.451,14.312,14.329,400000.0
2009-08-24 11:24:00,14.297,14.356,14.284,14.288,400000.0
2009-08-24 11:25:00,14.355,14.398,14.308,14.352,350000.0
2009-08-24 11:26:00,14.383,14.383,14.215,14.331,450000.0
2009-08-24 11:27:00,14.385,14.393,14.264,14.364,450000.0
2009-08-24 11:28:00,14.379,14.391,14.24,14.24,350000.0
2009-08-24 11:29:00,14.261,14.373,14.23,14.373,600000.0
2009-08-24 11:30:00,14.273,14.358,14.245,14.274,400000.0
2009-08-24 11:31:00,14.342,14.41,14.255,14.363,550000.0
2009-08-24 11:32:00,14.387,14.387,14.255,14.334,650000.0
2009-08-24 11:33:00,14.397,14.427,14.332,14.332,400000.0
2009-08-24 11:34:00,14.36,14.383,14.278,14.307,350000.0
2009-08-24 11:35:00,14.354,14.354,14.264,14.323,400000.0
2009-08-24 11:36:00,14.381,14.381,14.232,14.348,500000.0
2009-08-24 11:37:00,14.311,14.36,14.269,14.357,450000.0
2009-08-24 11:38:00,14.41,14.41,14.29,14.323,400000.0
2009-08-24 11:39:00,14.398,14.401,14.275,14.399,550000.0
2009-08-24 11:40:00,14.393,14.401,14.298,14.298,500000.0
2009-08-24 11:41:00,14.39,14.39,14.262,14.385,400000.0
2009-08-24 11:42:00,14.354,14.354,14.259,14.259,350000.0
2009-08-24 11:43:00,14.369,14.421,14.299,14.347,550000.0
2009-08-24 11:44:00,14.358,14.367,14.246,14.341,400000.0
2009-08-24 11:45:00,14.234,14.392,14.234,14.286,400000.0
2009-08-24 11:46:00,14.336,14.409,14.278,14.366,450000.0
2009-08-24 11:47:00,14.314,14.417,14.278,14.349,600000.0
2009-08-24 11:48:00,14.346,14.375,14.244,14.286,450000.0
2009-08-24 11:49:00,14.255,14.365,14.23,14.365,350000.0
2009-08-24 11:50:00,14.387,14.387,14.259,14.27,350000.0
2009-08-24 11:51:00,14.306,14.407,14.251,14.251,450000.0
2009-08-24 11:52:00,14.288,14.408,14.26,14.287,350000.0
2009-08-24 11:53:00,14.255,14.314,14.242,14.242,500000.0
2009-08-24 11:54:00,14.225,14.384,14.225,14.349,650000.0
2009-08-24 11:55:00,14.343,14.381,14.256,14.353,500000.0
2009-08-24 11:56:00,14.378,14.378,14.236,14.368,550000.0
2009-08-24 11:57:00,14.35,14.35,14.243,14.329,450000.0
2009-08-24 11:58:00,14.348,14.348,14.237,14.325,450000.0
2009-08-24 11:59:00,14.35,14.378,14.238,14.238,550000.0
2009-08-24 12:00:00,14.262,14.349,14.242,14.337,450000.0
2009-08-24 12:01:00,14.332,14.343,14.244,14.251,350000.0
2009-08-24 12:02:00,14.261,14.329,14.186,14.186,350000.0
2009-08-24 12:03:00,14.179,14.322,14.179,14.318,450000.0
2009-08-24 12:04:00,14.218,14.313,14.192,14.267,350000.0
2009-08-24 12:05:00,14.33,14.331,14.206,14.299,450000.0
2009-08-24 12:06:00,14.23,14.333,14.175,14.333,400000.0
2009-08-24 12:07:00,14.22,14.355,14.22,14.227,350000.0
2009-08-24 12:08:00,14.339,14.339,14.214,14.232,500000.0
2009-08-24 12:09:00,14.249,14.353,14.189,14.318,550000.0
2009-08-24 12:10:00,14.345,14.345,14.273,14.324,350000.0
2009-08-24 12:11:00,14.254,14.32,14.225,14.225,350000.0
2009-08-24 12:12:00,14.212,14.329,14.187,14.303,550000.0
2009-08-24 12:13:00,14.347,14.385,14.268,14.363,350000.0
2009-08-24 12:14:00,14.278,14.382,14.235,14.235,400000.0
2009-08-24 12:15:00,14.319,14.35,14.218,14.31,550000.0
2009-08-24 12:16:00,14.274,14.336,14.198,14.336,350000.0
2009-08-24 12:17:00,14.278,14.364,14.239,14.325,400000.0
2009-08-24 12:18:00,14.376,14.376,14.238,14.238,500000.0
2009-08-24 12:19:00,14.288,14.361,14.255,14.258,550000.0
2009-08-24 12:20:00,14.295,14.367,14.285,14.285,350000.0
2009-08-24 12:21:00,14.21,14.359,14.191,14.313,400000.0
2009-08-24 12:22:00,14.274,14.422,14.231,14.246,400000.0
2009-08-24 12:23:00,14.355,14.359,14.249,14.31,550000.0
2009-08-24 12:24:00,14.269,14.343,14.196,14.318,500000.0
2009-08-24 12:25:00,14.329,14.376,14.279,14.279,450000.0
2009-08-24 12:26:00,14.312,14.338,14.266,14.285,350000.0
2009-08-24 12:27:00,14.353,14.353,14.23,14.28,350000.0
2009-08-24 12:28:00,14.214,14.349,14.214,14.227,350000.0
2009-08-24 12:29:00,14.297,14.367,14.247,14.282,400000.0
2009-08-24 12:30:00,14.269,14.372,14.252,14.372,400000.0
2009-08-24 12:31:00,14.293,14.315,14.261,14.309,350000.0
2009-08-24 12:32:00,14.213,14.339,14.213,14.316,450000.0
2009-08-24 12:33:00,14.253,14.381,14.253,14.344,450000.0
2009-08-24 12:34:00,14.362,14.362,14.232,14.356,500000.0
2009-08-24 12:35:00,14.292,14.384,14.269,14.285,600000.0
2009-08-24 12:36:00,14.289,14.326,14.229,14.253,450000.0
2009-08-24 12:37:00,14.287,14.346,14.219,14.346,400000.0
2009-08-24 12:38:00,14.355,14.355,14.178,14.279,750000.0
2009-08-24 12:39:00,14.207,14.312,14.198,14.306,650000.0
2009-08-24 12:40:00,14.222,14.367,14.222,14.265,450000.0
2009-08-24 12:41:00,14.349,14.354,14.234,14.292,550000.0
2009-08-24 12:42:00,14.35,14.35,14.196,14.313,500000.0
2009-08-24 12:43:00,14.376,14.419,14.252,14.252,350000.0
2009-08-24 12:44:00,14.288,14.386,14.243,14.369,400000.0
2009-08-24 12:45:00,14.211,14.323,14.197,14.22,400000.0
2009-08-24 12:46:00,14.304,14.374,14.247,14.276,400000.0
2009-08-24 12:47:00,14.289,14.339,14.257,14.328,350000.0
2009-08-24 12:48:00,14.213,14.333,14.194,14.333,400000.0
2009-08-24 12:49:00,14.341,14.341,14.154,14.217,550000.0
2009-08-24 12:50:00,14.361,14.361,14.232,14.283,350000.0
2009-08-24 12:51:00,14.36,14.371,14.261,14.261,400000.0
2009-08-24 12:52:00,14.317,14.347,14.206,14.234,350000.0
2009-08-24 12:53:00,14.253,14.37,14.247,14.37,400000.0
2009-08-24 12:54:00,14.294,14.383,14.261,14.349,400000.0
2009-08-24 12:55:00,14.33,14.361,14.219,14.294,400000.0
2009-08-24 12:56:00,14.353,14.353,14.23,14.344,450000.0
2009-08-24 12:57:00,14.289,14.344,14.245,14.3,400000.0
2009-08-24 12:58:00,14.241,14.335,14.194,14.335,400000.0
2009-08-24 12:59:00,14.259,14.347,14.202,14.291,350000.0
2009-08-24 13:00:00,14.322,14.322,14.171,14.249,550000.0
2009-08-24 13:01:00,14.263,14.327,14.209,14.327,550000.0
2009-08-24 13:02:00,14.281,14.429,14.259,14.313,450000.0
2009-08-24 13:03:00,14.366,14.366,14.25,14.353,350000.0
2009-08-24 13:04:00,14.321,14.322,14.223,14.288,450000.0
2009-08-24 13:05:00,14.303,14.413,14.273,14.365,400000.0
2009-08-24 13:06:00,14.33,14.363,14.268,14.268,500000.0
2009-08-24 13:07:00,14.348,14.382,14.253,14.366,400000.0
2009-08-24 13:08:00,14.342,14.382,14.276,14.379,350000.0
2009-08-24 13:09:00,14.29,14.416,14.289,14.29,550000.0
2009-08-24 13:10:00,14.28,14.42,14.28,14.407,500000.0
2009-08-24 13:11:00,14.365,14.381,14.284,14.351,400000.0
2009-08-24 13:12:00,14.375,14.407,14.269,14.352,350000.0
2009-08-24 13:13:00,14.399,14.405,14.254,14.405,400000.0
2009-08-24 13:14:00,14.318,14.426,14.297,14.392,400000.0
2009-08-24 13:15:00,14.365,14.365,14.257,14.282,450000.0
2009-08-24 13:16:00,14.397,14.397,14.252,14.344,500000.0
2009-08-24 13:17:00,14.409,14.434,14.285,14.339,450000.0
2009-08-24 13:18:00,14.398,14.398,14.312,14.344,350000.0
2009-08-24 13:19:00,14.287,14.409,14.287,14.318,700000.0
2009-08-24 13:20:00,14.277,14.393,14.242,14.303,800000.0
2009-08-24 13:21:00,14.335,14.406,14.292,14.388,400000.0
2009-08-24 13:22:00,14.244,14.4,14.244,14.319,550000.0
2009-08-24 13:23:00,14.398,14.43,14.302,14.336,450000.0
2009-08-24 13:24:00,14.387,14.399,14.302,14.391,350000.0
2009-08-24 13:25:00,14.314,14.456,14.314,14.412,450000.0
2009-08-24 13:26:00,14.342,14.413,14.304,14.304,350000.0
2009-08-24 13:27:00,14.291,14.406,14.286,14.312,500000.0
2009-08-24 13:28:00,14.376,14.408,14.27,14.337,350000.0
2009-08-24 13:29:00,14.358,14.412,14.277,14.369,650000.0
2009-08-24 13:30:00,14.392,14.392,14.317,14.387,450000.0
2009-08-24 13:31:00,14.409,14.411,14.304,14.366,400000.0
2009-08-24 13:32:00,14.381,14.391,14.285,14.29,450000.0
2009-08-24 13:33:00,14.356,14.436,14.307,14.352,350000.0
2009-08-24 13:34:00,14.27,14.436,14.27,14.409,700000.0
2009-08-24 13:35:00,14.381,14.383,14.254,14.307,550000.0
2009-08-24 13:36:00,14.29,14.38,14.272,14.38,650000.0
2009-08-24 13:37:00,14.411,14.423,14.328,14.384,350000.0
2009-08-24 13:38:00,14.384,14.413,14.268,14.268,400000.0
2009-08-24 13:39:00,14.326,14.437,14.326,14.342,600000.0
2009-08-24 13:40:00,14.33,14.406,14.33,14.406,400000.0
2009-08-24 13:41:00,14.281,14.434,14.281,14.396,400000.0
2009-08-24 13:42:00,14.326,14.387,14.288,14.293,350000.0
2009-08-24 13:43:00,14.415,14.415,14.29,14.318,750000.0
2009-08-24 13:44:00,14.43,14.43,14.41,14.41,350000.0
2009-08-24 13:45:00,14.3,14.401,14.258,14.371,350000.0
2009-08-24 13:46:00,14.389,14.394,14.29,14.327,400000.0
2009-08-24 13:47:00,14.28,14.37,14.248,14.292,550000.0
2009-08-24 13:48:00,14.397,14.4,14.275,14.283,650000.0
2009-08-24 13:49:00,14.344,14.448,14.309,14.309,350000.0
2009-08-24 13:50:00,14.303,14.398,14.222,14.259,550000.0
2009-08-24 13:51:00,14.296,14.408,14.274,14.408,350000.0
2009-08-24 13:52:00,14.414,14.414,14.229,14.373,350000.0
2009-08-24 13:53:00,14.295,14.387,14.25,14.3,500000.0
2009-08-24 13:54:00,14.314,14.386,14.263,14.368,400000.0
2009-08-24 13:55:00,14.414,14.414,14.294,14.406,350000.0
2009-08-24 13:56:00,14.342,14.403,14.309,14.383,500000.0
2009-08-24 13:57:00,14.413,14.418,14.283,14.35,400000.0
2009-08-24 13:58:00,14.417,14.432,14.282,14.282,750000.0
2009-08-24 13:59:00,14.385,14.385,14.275,14.343,350000.0
2009-08-24 14:00:00,14.306,14.408,14.269,14.36,600000.0
2009-08-24 14:01:00,14.385,14.385,14.293,14.382,400000.0
2009-08-24 14:02:00,14.376,14.376,14.251,14.358,350000.0
2009-08-24 14:03:00,14.304,14.382,14.298,14.382,350000.0
2009-08-24 14:04:00,14.273,14.385,14.254,14.385,400000.0
2009-08-24 14:05:00,14.331,14.409,14.331,14.403,400000.0
2009-08-24 14:06:00,14.401,14.401,14.289,14.289,450000.0
2009-08-24 14:07:00,14.383,14.412,14.284,14.412,350000.0
2009-08-24 14:08:00,14.332,14.424,14.278,14.381,400000.0
2009-08-24 14:09:00,14.391,14.391,14.264,14.3,400000.0
2009-08-24 14:10:00,14.339,14.421,14.294,14.421,400000.0
2009-08-24 14:11:00,14.44,14.44,14.43,14.44,350000.0
2009-08-24 14:12:00,14.414,14.414,14.317,14.401,350000.0
2009-08-24 14:13:00,14.378,14.459,14.317,14.398,450000.0
2009-08-24 14:14:00,14.298,14.41,14.293,14.373,550000.0
2009-08-24 14:15:00,14.364,14.386,14.25,14.38,750000.0
2009-08-24 14:16:00,14.386,14.43,14.321,14.345,400000.0
2009-08-24 14:17:00,14.32,14.406,14.297,14.37,400000.0
2009-08-24 14:18:00,14.336,14.403,14.326,14.377,400000.0
2009-08-24 14:19:00,14.431,14.431,14.222,14.407,700000.0
2009-08-24 14:20:00,14.391,14.433,14.305,14.387,500000.0
2009-08-24 14:21:00,14.44,14.44,14.317,14.359,400000.0
2009-08-24 14:22:00,14.4,14.408,14.32,14.385,400000.0
2009-08-24 14:23:00,14.38,14.448,14.317,14.356,450000.0
2009-08-24 14:24:00,14.369,14.397,14.285,14.363,400000.0
2009-08-24 14:25:00,14.316,14.393,14.304,14.382,450000.0
2009-08-24 14:26:00,14.394,14.425,14.3,14.404,500000.0
2009-08-24 14:27:00,14.397,14.414,14.309,14.354,400000.0
2009-08-24 14:28:00,14.428,14.45,14.292,14.326,450000.0
2009-08-24 14:29:00,14.307,14.408,14.298,14.364,550000.0
2009-08-24 14:30:00,14.286,14.404,14.286,14.392,550000.0
2009-08-24 14:31:00,14.395,14.412,14.302,14.325,400000.0
2009-08-24 14:32:00,14.356,14.405,14.283,14.347,350000.0
2009-08-24 14:33:00,14.325,14.409,14.259,14.281,650000.0
2009-08-24 14:34:00,14.417,14.417,14.329,14.392,350000.0
2009-08-24 14:35:00,14.394,14.413,14.28,14.413,350000.0
2009-08-24 14:36:00,14.42,14.431,14.314,14.395,400000.0
2009-08-24 14:37:00,14.252,14.403,14.23,14.403,450000.0
2009-08-24 14:38:00,14.402,14.415,14.284,14.318,500000.0
2009-08-24 14:39:00,14.341,14.378,14.261,14.345,500000.0
2009-08-24 14:40:00,14.312,14.442,14.286,14.374,550000.0
2009-08-24 14:41:00,14.409,14.416,14.283,14.358,450000.0
2009-08-24 14:42:00,14.343,14.343,14.231,14.271,500000.0
2009-08-24 14:43:00,14.369,14.389,14.273,14.389,350000.0
2009-08-24 14:44:00,14.374,14.441,14.296,14.327,350000.0
2009-08-24 14:45:00,14.379,14.4,14.319,14.343,400000.0
2009-08-24 14:46:00,14.403,14.403,14.285,14.337,450000.0
2009-08-24 14:47:00,14.399,14.418,14.309,14.411,550000.0
2009-08-24 14:48:00,14.385,14.392,14.313,14.313,400000.0
2009-08-24 14:49:00,14.391,14.404,14.316,14.349,400000.0
2009-08-24 14:50:00,14.338,14.392,14.302,14.313,500000.0
2009-08-24 14:51:00,14.361,14.434,14.339,14.403,350000.0
2009-08-24 14:52:00,14.345,14.395,14.277,14.294,500000.0
2009-08-24 14:53:00,14.368,14.416,14.278,14.401,450000.0
2009-08-24 14:54:00,14.377,14.416,14.248,14.268,550000.0
2009-08-24 14:55:00,14.365,14.383,14.283,14.34,450000.0
2009-08-24 14:56:00,14.394,14.452,14.239,14.344,600000.0
2009-08-24 14:57:00,14.31,14.387,14.273,14.29,400000.0
2009-08-24 14:58:00,14.293,14.359,14.243,14.35,450000.0
2009-08-24 14:59:00,14.39,14.39,14.309,14.386,350000.0
2009-08-24 15:00:00,14.278,14.376,14.265,14.376,350000.0
2009-08-24 15:01:00,14.387,14.404,14.288,14.316,450000.0
2009-08-24 15:02:00,14.341,14.373,14.275,14.373,350000.0
2009-08-24 15:03:00,14.407,14.413,14.317,14.413,350000.0
2009-08-24 15:04:00,14.373,14.432,14.309,14.316,500000.0
2009-08-24 15:05:00,14.336,14.4,14.286,14.4,550000.0
2009-08-24 15:06:00,14.357,14.401,14.307,14.339,400000.0
2009-08-24 15:07:00,14.41,14.42,14.41,14.41,350000.0
2009-08-24 15:08:00,14.38,14.415,14.288,14.288,350000.0
2009-08-24 15:09:00,14.31,14.414,14.276,14.305,450000.0
2009-08-24 15:10:00,14.333,14.402,14.292,14.402,400000.0
2009-08-24 15:11:00,14.295,14.422,14.295,14.411,450000.0
2009-08-24 15:12:00,14.393,14.393,14.245,14.285,500000.0
2009-08-24 15:13:00,14.299,14.365,14.299,14.301,400000.0
2009-08-24 15:14:00,14.365,14.416,14.282,14.377,400000.0
2009-08-24 15:15:00,14.342,14.468,14.311,14.336,500000.0
2009-08-24 15:16:00,14.389,14.389,14.26,14.368,450000.0
2009-08-24 15:17:00,14.359,14.388,14.289,14.312,550000.0
2009-08-24 15:18:00,14.371,14.433,14.301,14.421,400000.0
2009-08-24 15:19:00,14.344,14.435,14.303,14.422,350000.0
2009-08-24 15:20:00,14.318,14.444,14.287,14.287,550000.0
2009-08-24 15:21:00,14.377,14.398,14.315,14.315,400000.0
2009-08-24 15:22:00,14.416,14.416,14.371,14.408,400000.0
2009-08-24 15:23:00,14.376,14.376,14.303,14.375,350000.0
2009-08-24 15:24:00,14.383,14.434,14.295,14.39,500000.0
2009-08-24 15:25:00,14.293,14.403,14.293,14.366,350000.0
2009-08-24 15:26:00,14.303,14.385,14.279,14.342,350000.0
2009-08-24 15:27:00,14.382,14.407,14.256,14.298,400000.0
2009-08-24 15:28:00,14.336,14.418,14.336,14.418,400000.0
2009-08-24 15:29:00,14.363,14.418,14.262,14.32,500000.0
2009-08-24 15:30:00,14.406,14.406,14.29,14.29,350000.0
2009-08-24 15:31:00,14.287,14.408,14.287,14.289,550000.0
2009-08-24 15:32:00,14.362,14.386,14.257,14.35,350000.0
2009-08-24 15:33:00,14.314,14.39,14.259,14.39,400000.0
2009-08-24 15:34:00,14.307,14.414,14.307,14.399,350000.0
2009-08-24 15:35:00,14.382,14.399,14.259,14.375,600000.0
2009-08-24 15:36:00,14.345,14.446,14.332,14.345,650000.0
2009-08-24 15:37:00,14.295,14.412,14.295,14.355,550000.0
2009-08-24 15:38:00,14.301,14.463,14.301,14.429,600000.0
2009-08-24 15:39:00,14.408,14.452,14.313,14.313,550000.0
2009-08-24 15:40:00,14.337,14.432,14.305,14.375,500000.0
2009-08-24 15:41:00,14.291,14.399,14.291,14.307,500000.0
2009-08-24 15:42:00,14.388,14.424,14.306,14.31,400000.0
2009-08-24 15:43:00,14.315,14.39,14.309,14.309,500000.0
2009-08-24 15:44:00,14.343,14.408,14.337,14.337,400000.0
2009-08-24 15:45:00,14.423,14.423,14.282,14.328,350000.0
2009-08-24 15:46:00,14.388,14.439,14.274,14.432,400000.0
2009-08-24 15:47:00,14.299,14.389,14.248,14.248,350000.0
2009-08-24 15:48:00,14.294,14.385,14.275,14.282,550000.0
2009-08-24 15:49:00,14.358,14.395,14.281,14.347,400000.0
2009-08-24 15:50:00,14.364,14.372,14.267,14.267,500000.0
2009-08-24 15:51:00,14.36,14.364,14.262,14.283,550000.0
2009-08-24 15:52:00,14.346,14.361,14.23,14.295,450000.0
2009-08-24 15:53:00,14.36,14.377,14.249,14.32,500000.0
2009-08-24 15:54:00,14.28,14.391,14.28,14.364,350000.0
2009-08-24 15:55:00,14.284,14.341,14.241,14.282,400000.0
2009-08-24 15:56:00,14.271,14.379,14.254,14.292,500000.0
2009-08-24 15:57:00,14.287,14.369,14.229,14.339,500000.0
2009-08-24 15:58:00,14.246,14.368,14.245,14.32,750000.0
2009-08-24 15:59:00,14.386,14.386,14.295,14.369,550000.0
2009-08-24 16:00:00,14.228,14.345,14.228,14.238,350000.0
2009-08-24 16:01:00,14.363,14.369,14.236,14.254,350000.0
2009-08-24 16:02:00,14.252,14.392,14.252,14.315,550000.0
2009-08-24 16:03:00,14.326,14.359,14.221,14.26,450000.0
2009-08-24 16:04:00,14.345,14.345,14.225,14.286,350000.0
2009-08-24 16:05:00,14.282,14.35,14.235,14.345,400000.0
2009-08-24 16:06:00,14.342,14.351,14.213,14.285,500000.0
2009-08-24 16:07:00,14.265,14.344,14.192,14.192,500000.0
2009-08-24 16:08:00,14.226,14.312,14.2,14.271,400000.0
2009-08-24 16:09:00,14.341,14.344,14.239,14.305,350000.0
2009-08-24 16:10:00,14.245,14.373,14.245,14.267,400000.0
2009-08-24 16:11:00,14.256,14.331,14.223,14.311,350000.0
2009-08-24 16:12:00,14.351,14.351,14.184,14.266,450000.0
2009-08-24 16:13:00,14.376,14.376,14.257,14.329,500000.0
2009-08-24 16:14:00,14.263,14.345,14.263,14.271,350000.0
2009-08-24 16:15:00,14.332,14.347,14.227,14.316,500000.0
2009-08-24 16:16:00,14.273,14.365,14.26,14.271,450000.0
2009-08-24 16:17:00,14.247,14.391,14.247,14.351,500000.0
2009-08-24 16:18:00,14.28,14.388,14.239,14.324,550000.0
2009-08-24 16:19:00,14.349,14.382,14.293,14.293,550000.0
2009-08-24 16:20:00,14.316,14.392,14.239,14.359,400000.0
2009-08-24 16:21:00,14.253,14.397,14.253,14.303,500000.0
2009-08-24 16:22:00,14.33,14.377,14.256,14.301,350000.0
2009-08-24 16:23:00,14.212,14.368,14.212,14.334,550000.0
2009-08-24 16:24:00,14.292,14.372,14.233,14.233,350000.0
2009-08-24 16:25:00,14.328,14.351,14.248,14.315,400000.0
2009-08-24 16:26:00,14.295,14.35,14.274,14.274,500000.0
2009-08-24 16:27:00,14.285,14.363,14.248,14.256,400000.0
2009-08-24 16:28:00,14.282,14.372,14.25,14.283,450000.0
2009-08-24 16:29:00,14.29,14.362,14.252,14.252,450000.0
2009-08-24 16:30:00,14.258,14.375,14.258,14.345,550000.0
2009-08-24 16:31:00,14.24,14.352,14.24,14.334,350000.0
2009-08-24 16:32:00,14.362,14.362,14.224,14.226,500000.0
2009-08-24 16:33:00,14.3,14.339,14.256,14.315,600000.0
2009-08-24 16:34:00,14.347,14.347,14.239,14.264,400000.0
2009-08-24 16:35:00,14.244,14.356,14.244,14.257,450000.0
2009-08-24 16:36:00,14.232,14.324,14.194,14.258,500000.0
2009-08-24 16:37:00,14.243,14.347,14.228,14.252,350000.0
2009-08-24 16:38:00,14.347,14.347,14.241,14.245,550000.0
2009-08-24 16:39:00,14.318,14.321,14.184,14.184,400000.0
2009-08-24 16:40:00,14.334,14.334,14.186,14.212,550000.0
2009-08-24 16:41:00,14.313,14.354,14.232,14.338,400000.0
2009-08-24 16:42:00,14.234,14.32,14.217,14.311,450000.0
2009-08-24 16:43:00,14.209,14.319,14.185,14.216,350000.0
2009-08-24 16:44:00,14.176,14.328,14.176,14.217,350000.0
2009-08-24 16:45:00,14.253,14.341,14.218,14.218,550000.0
2009-08-24 16:46:00,14.29,14.319,14.198,14.319,400000.0
2009-08-24 16:47:00,14.293,14.293,14.192,14.254,450000.0
2009-08-24 16:48:00,14.266,14.301,14.168,14.168,350000.0
2009-08-24 16:49:00,14.19,14.334,14.19,14.228,400000.0
2009-08-24 16:50:00,14.267,14.267,14.172,14.208,400000.0
2009-08-24 16:51:00,14.252,14.333,14.242,14.299,400000.0
2009-08-24 16:52:00,14.232,14.296,14.159,14.195,450000.0
2009-08-24 16:53:00,14.306,14.325,14.188,14.325,500000.0
2009-08-24 16:54:00,14.296,14.307,14.221,14.225,500000.0
2009-08-24 16:55:00,14.284,14.315,14.227,14.312,600000.0
2009-08-24 16:56:00,14.32,14.321,14.209,14.228,550000.0
2009-08-24 16:57:00,14.279,14.318,14.182,14.225,350000.0
2009-08-24 16:58:00,14.286,14.305,14.15,14.23,600000.0
2009-08-24 16:59:00,14.24,14.361,14.226,14.261,350000.0
2009-08-24 17:00:00,14.153,14.312,14.153,14.276,450000.0
2009-08-24 17:01:00,14.235,14.322,14.202,14.322,350000.0
2009-08-24 17:02:00,14.294,14.332,14.2,14.213,350000.0
2009-08-24 17:03:00,14.319,14.322,14.272,14.272,450000.0
2009-08-24 17:04:00,14.335,14.338,14.177,14.177,350000.0
2009-08-24 17:05:00,14.245,14.311,14.213,14.297,550000.0
2009-08-24 17:06:00,14.285,14.322,14.204,14.298,450000.0
2009-08-24 17:07:00,14.31,14.359,14.228,14.274,500000.0
2009-08-24 17:08:00,14.352,14.357,14.235,14.3,450000.0
2009-08-24 17:09:00,14.234,14.328,14.234,14.303,450000.0
2009-08-24 17:10:00,14.335,14.335,14.22,14.296,500000.0
2009-08-24 17:11:00,14.301,14.312,14.213,14.308,450000.0
2009-08-24 17:12:00,14.345,14.361,14.228,14.313,450000.0
2009-08-24 17:13:00,14.257,14.32,14.187,14.216,550000.0
2009-08-24 17:14:00,14.343,14.37,14.225,14.225,350000.0
2009-08-24 17:15:00,14.313,14.332,14.217,14.276,550000.0
2009-08-24 17:16:00,14.296,14.328,14.205,14.313,550000.0
2009-08-24 17:17:00,14.371,14.408,14.28,14.292,400000.0
2009-08-24 17:18:00,14.298,14.328,14.192,14.328,350000.0
2009-08-24 17:19:00,14.259,14.359,14.223,14.266,400000.0
2009-08-24 17:20:00,14.196,14.329,14.19,14.239,400000.0
2009-08-24 17:21:00,14.283,14.379,14.253,14.253,400000.0
2009-08-24 17:22:00,14.28,14.372,14.227,14.326,500000.0
2009-08-24 17:23:00,14.346,14.346,14.188,14.211,450000.0
2009-08-24 17:24:00,14.347,14.347,14.237,14.323,350000.0
2009-08-24 17:25:00,14.254,14.334,14.17,14.333,700000.0
2009-08-24 17:26:00,14.343,14.36,14.229,14.337,550000.0
2009-08-24 17:27:00,14.219,14.367,14.219,14.367,400000.0
2009-08-24 17:28:00,14.321,14.344,14.189,14.226,450000.0
2009-08-24 17:29:00,14.261,14.325,14.261,14.275,350000.0
2009-08-24 17:30:00,14.336,14.347,14.23,14.302,500000.0
2009-08-24 17:31:00,14.27,14.352,14.218,14.234,350000.0
2009-08-24 17:32:00,14.189,14.29,14.189,14.273,400000.0
2009-08-24 17:33:00,14.352,14.372,14.257,14.257,350000.0
2009-08-24 17:34:00,14.323,14.367,14.247,14.283,500000.0
2009-08-24 17:35:00,14.225,14.345,14.225,14.234,450000.0
2009-08-24 17:36:00,14.227,14.362,14.227,14.316,550000.0
2009-08-24 17:37:00,14.316,14.344,14.235,14.315,400000.0
2009-08-24 17:38:00,14.349,14.372,14.244,14.244,650000.0
2009-08-24 17:39:00,14.268,14.362,14.242,14.304,550000.0
2009-08-24 17:40:00,14.356,14.356,14.198,14.346,450000.0
2009-08-24 17:41:00,14.33,14.393,14.26,14.293,550000.0
2009-08-24 17:42:00,14.292,14.372,14.27,14.27,350000.0
2009-08-24 17:43:00,14.367,14.37,14.233,14.36,500000.0
2009-08-24 17:44:00,14.322,14.334,14.227,14.227,350000.0
2009-08-24 17:45:00,14.366,14.366,14.293,14.293,400000.0
2009-08-24 17:46:00,14.351,14.351,14.19,14.254,750000.0
2009-08-24 17:47:00,14.355,14.355,14.241,14.26,500000.0
2009-08-24 17:48:00,14.254,14.287,14.208,14.245,400000.0
2009-08-24 17:49:00,14.311,14.338,14.207,14.241,600000.0
2009-08-24 17:50:00,14.345,14.374,14.254,14.332,600000.0
2009-08-24 17:51:00,14.233,14.352,14.233,14.319,500000.0
2009-08-24 17:52:00,14.357,14.372,14.246,14.33,450000.0
2009-08-24 17:53:00,14.23,14.321,14.192,14.192,700000.0
2009-08-24 17:54:00,14.29,14.309,14.198,14.278,450000.0
2009-08-24 17:55:00,14.361,14.361,14.235,14.316,400000.0
2009-08-24 17:56:00,14.38,14.38,14.37,14.37,400000.0
2009-08-24 17:57:00,14.307,14.348,14.224,14.345,400000.0
2009-08-24 17:58:00,14.231,14.325,14.231,14.281,350000.0
2009-08-24 17:59:00,14.297,14.378,14.251,14.261,600000.0
2009-08-24 18:00:00,14.265,14.316,14.192,14.192,650000.0
2009-08-24 18:01:00,14.286,14.384,14.258,14.318,350000.0
2009-08-24 18:02:00,14.342,14.401,14.238,14.26,750000.0
2009-08-24 18:03:00,14.18,14.286,14.18,14.2,550000.0
2009-08-24 18:04:00,14.276,14.329,14.207,14.29,600000.0
2009-08-24 18:05:00,14.26,14.311,14.199,14.275,450000.0
2009-08-24 18:06:00,14.274,14.349,14.205,14.312,500000.0
2009-08-24 18:07:00,14.3,14.313,14.181,14.255,450000.0
2009-08-24 18:08:00,14.254,14.296,14.181,14.293,400000.0
2009-08-24 18:09:00,14.332,14.334,14.232,14.29,450000.0
2009-08-24 18:10:00,14.294,14.359,14.22,14.22,650000.0
2009-08-24 18:11:00,14.292,14.354,14.222,14.345,650000.0
2009-08-24 18:12:00,14.23,14.316,14.23,14.244,400000.0
2009-08-24 18:13:00,14.253,14.335,14.201,14.231,650000.0
2009-08-24 18:14:00,14.291,14.332,14.205,14.205,650000.0
2009-08-24 18:15:00,14.277,14.338,14.249,14.279,600000.0
2009-08-24 18:16:00,14.294,14.368,14.23,14.245,450000.0
2009-08-24 18:17:00,14.203,14.311,14.203,14.205,350000.0
2009-08-24 18:18:00,14.202,14.318,14.198,14.312,400000.0
2009-08-24 18:19:00,14.211,14.33,14.206,14.214,400000.0
2009-08-24 18:20:00,14.263,14.342,14.232,14.263,700000.0
2009-08-24 18:21:00,14.344,14.345,14.2,14.259,400000.0
2009-08-24 18:22:00,14.229,14.345,14.229,14.283,350000.0
2009-08-24 18:23:00,14.314,14.323,14.186,14.186,400000.0
2009-08-24 18:24:00,14.289,14.325,14.203,14.203,550000.0
2009-08-24 18:25:00,14.226,14.335,14.185,14.335,650000.0
2009-08-24 18:26:00,14.319,14.342,14.223,14.304,400000.0
2009-08-24 18:27:00,14.333,14.343,14.262,14.343,350000.0
2009-08-24 18:28:00,14.21,14.331,14.187,14.225,450000.0
2009-08-24 18:29:00,14.243,14.34,14.215,14.232,700000.0
2009-08-24 18:30:00,14.323,14.333,14.217,14.261,450000.0
2009-08-24 18:31:00,14.226,14.346,14.226,14.252,350000.0
2009-08-24 18:32:00,14.207,14.35,14.207,14.314,400000.0
2009-08-24 18:33:00,14.238,14.327,14.197,14.289,600000.0
2009-08-24 18:34:00,14.323,14.371,14.237,14.237,550000.0
2009-08-24 18:35:00,14.326,14.351,14.207,14.281,550000.0
2009-08-24 18:36:00,14.279,14.375,14.237,14.308,600000.0
2009-08-24 18:37:00,14.306,14.349,14.235,14.349,600000.0
2009-08-24 18:38:00,14.263,14.309,14.19,14.236,600000.0
2009-08-24 18:39:00,14.319,14.395,14.249,14.348,650000.0
2009-08-24 18:40:00,14.316,14.323,14.173,14.227,600000.0
2009-08-24 18:41:00,14.218,14.367,14.218,14.252,400000.0
2009-08-24 18:42:00,14.347,14.347,14.2,14.263,400000.0
2009-08-24 18:43:00,14.225,14.345,14.207,14.345,450000.0
2009-08-24 18:44:00,14.261,14.387,14.261,14.355,400000.0
2009-08-24 18:45:00,14.35,14.35,14.19,14.289,350000.0
2009-08-24 18:46:00,14.38,14.38,14.37,14.37,650000.0
2009-08-24 18:47:00,14.31,14.355,14.221,14.238,650000.0
2009-08-24 18:48:00,14.231,14.335,14.205,14.335,550000.0
2009-08-24 18:49:00,14.296,14.395,14.224,14.307,450000.0
2009-08-24 18:50:00,14.333,14.334,14.182,14.292,950000.0
2009-08-24 18:51:00,14.33,14.346,14.201,14.346,550000.0
2009-08-24 18:52:00,14.275,14.378,14.254,14.276,500000.0
2009-08-24 18:53:00,14.371,14.396,14.253,14.32,550000.0
2009-08-24 18:54:00,14.23,14.361,14.23,14.358,750000.0
2009-08-24 18:55:00,14.228,14.326,14.219,14.256,350000.0
2009-08-24 18:56:00,14.312,14.341,14.198,14.341,550000.0
2009-08-24 18:57:00,14.329,14.352,14.184,14.265,700000.0
2009-08-24 18:58:00,14.294,14.348,14.263,14.345,400000.0
2009-08-24 18:59:00,14.308,14.392,14.29,14.291,600000.0
2009-08-24 19:00:00,14.286,14.347,14.284,14.347,350000.0
2009-08-24 19:01:00,14.353,14.357,14.216,14.348,450000.0
2009-08-24 19:02:00,14.226,14.36,14.226,14.36,400000.0
2009-08-24 19:03:00,14.361,14.365,14.264,14.277,350000.0
2009-08-24 19:04:00,14.319,14.354,14.225,14.278,450000.0
2009-08-24 19:05:00,14.287,14.36,14.223,14.223,450000.0
2009-08-24 19:06:00,14.316,14.324,14.219,14.295,400000.0
2009-08-24 19:07:00,14.282,14.347,14.219,14.344,400000.0
2009-08-24 19:08:00,14.287,14.338,14.214,14.254,450000.0
2009-08-24 19:09:00,14.294,14.298,14.163,14.263,500000.0
2009-08-24 19:10:00,14.295,14.295,14.171,14.209,650000.0
2009-08-24 19:11:00,14.257,14.275,14.199,14.27,550000.0
2009-08-24 19:12:00,14.223,14.223,14.141,14.147,350000.0
2009-08-24 19:13:00,14.106,14.193,13.963,14.094,600000.0
2009-08-24 19:14:00,14.139,14.189,14.055,14.173,550000.0
2009-08-24 19:15:00,14.092,14.169,14.013,14.073,550000.0
2009-08-24 19:16:00,14.175,14.175,14.037,14.037,350000.0
2009-08-24 19:17:00,14.064,14.18,14.048,14.143,550000.0
2009-08-24 19:18:00,14.173,14.173,14.053,14.108,350000.0
2009-08-24 19:19:00,14.131,14.189,14.091,14.179,350000.0
2009-08-24 19:20:00,14.131,14.158,14.131,14.158,350000.0
2009-08-24 19:21:00,14.164,14.177,14.06,14.177,400000.0
2009-08-24 19:22:00,14.096,14.174,14.059,14.071,350000.0
2009-08-24 19:23:00,14.097,14.186,14.051,14.051,400000.0
2009-08-24 19:24:00,14.141,14.258,14.072,14.219,550000.0
2009-08-24 19:25:00,14.081,14.199,14.081,14.144,350000.0
2009-08-24 19:26:00,14.101,14.19,14.059,14.108,500000.0
2009-08-24 19:27:00,14.104,14.177,14.038,14.1,500000.0
2009-08-24 19:28:00,14.096,14.176,14.087,14.108,500000.0
2009-08-24 19:29:00,14.129,14.167,14.051,14.051,400000.0
2009-08-24 19:30:00,14.133,14.145,14.018,14.145,750000.0
2009-08-24 19:31:00,14.057,14.179,14.044,14.111,600000.0
2009-08-24 19:32:00,14.176,14.203,14.101,14.203,350000.0
2009-08-24 19:33:00,14.16,14.197,14.066,14.197,400000.0
2009-08-24 19:34:00,14.153,14.226,14.098,14.113,650000.0
2009-08-24 19:35:00,14.084,14.176,14.076,14.133,400000.0
2009-08-24 19:36:00,14.179,14.227,14.116,14.222,550000.0
2009-08-24 19:37:00,14.096,14.198,14.096,14.185,500000.0
2009-08-24 19:38:00,14.217,14.217,14.112,14.115,450000.0
2009-08-24 19:39:00,14.128,14.22,14.086,14.123,500000.0
2009-08-24 19:40:00,14.078,14.21,14.078,14.129,700000.0
2009-08-24 19:41:00,14.068,14.208,14.068,14.187,400000.0
2009-08-24 19:42:00,14.11,14.204,14.085,14.141,500000.0
2009-08-24 19:43:00,14.107,14.212,14.107,14.212,350000.0
2009-08-24 19:44:00,14.209,14.232,14.084,14.216,550000.0
2009-08-24 19:45:00,14.109,14.233,14.109,14.179,500000.0
2009-08-24 19:46:00,14.241,14.268,14.134,14.145,550000.0
2009-08-24 19:47:00,14.199,14.223,14.119,14.127,350000.0
2009-08-24 19:48:00,14.199,14.199,14.108,14.141,500000.0
2009-08-24 19:49:00,14.206,14.206,14.098,14.134,350000.0
2009-08-24 19:50:00,14.153,14.256,14.089,14.117,800000.0
2009-08-24 19:51:00,14.151,14.236,14.104,14.155,400000.0
2009-08-24 19:52:00,14.147,14.236,14.13,14.148,450000.0
2009-08-24 19:53:00,14.199,14.199,14.059,14.171,500000.0
2009-08-24 19:54:00,14.066,14.173,14.066,14.173,400000.0
2009-08-24 19:55:00,14.097,14.163,14.077,14.132,400000.0
2009-08-24 19:56:00,14.127,14.169,14.04,14.137,500000.0
2009-08-24 19:57:00,14.063,14.16,14.048,14.16,450000.0
2009-08-24 19:58:00,14.167,14.181,14.075,14.169,350000.0
2009-08-24 19:59:00,14.064,14.17,14.056,14.152,550000.0
2009-08-24 20:00:00,14.16,14.16,14.036,14.155,350000.0
2009-08-24 20:01:00,14.099,14.176,14.058,14.093,850000.0
2009-08-24 20:02:00,14.115,14.118,14.009,14.046,600000.0
2009-08-24 20:03:00,14.072,14.147,13.996,14.112,800000.0
2009-08-24 20:04:00,14.03,14.109,14.011,14.056,500000.0
2009-08-24 20:05:00,14.126,14.127,14.048,14.073,500000.0
2009-08-24 20:06:00,14.03,14.146,14.021,14.021,850000.0
2009-08-24 20:07:00,14.065,14.146,14.025,14.036,800000.0
2009-08-24 20:08:00,13.993,14.089,13.993,14.073,350000.0
2009-08-24 20:09:00,14.156,14.171,14.044,14.053,900000.0
2009-08-24 20:10:00,14.151,14.164,14.047,14.047,500000.0
2009-08-24 20:11:00,14.068,14.13,14.018,14.13,800000.0
2009-08-24 20:12:00,14.136,14.165,14.068,14.089,450000.0
2009-08-24 20:13:00,14.083,14.109,14.037,14.098,450000.0
2009-08-24 20:14:00,14.118,14.118,13.958,14.016,1000000.0
2009-08-24 20:15:00,14.015,14.133,14.015,14.081,600000.0
2009-08-24 20:16:00,14.107,14.156,14.004,14.156,400000.0
2009-08-24 20:17:00,14.12,14.146,14.044,14.069,350000.0
2009-08-24 20:18:00,14.179,14.202,14.062,14.106,500000.0
2009-08-24 20:19:00,14.063,14.177,14.06,14.06,550000.0
2009-08-24 20:20:00,14.089,14.172,14.079,14.097,450000.0
2009-08-24 20:21:00,14.16,14.16,14.15,14.15,550000.0
2009-08-24 20:22:00,14.078,14.176,14.065,14.127,550000.0
2009-08-24 20:23:00,14.15,14.15,14.15,14.15,400000.0
2009-08-24 20:24:00,14.144,14.177,14.072,14.072,400000.0
2009-08-24 20:25:00,14.119,14.175,14.071,14.161,500000.0
2009-08-24 20:26:00,14.042,14.194,14.042,14.095,450000.0
2009-08-24 20:27:00,14.154,14.154,14.011,14.064,400000.0
2009-08-24 20:28:00,14.048,14.174,14.048,14.174,450000.0
2009-08-24 20:29:00,14.17,14.17,14.16,14.16,350000.0
2009-08-24 20:30:00,14.098,14.162,14.067,14.128,350000.0
2009-08-24 20:31:00,14.16,14.17,14.15,14.15,550000.0
2009-08-24 20:32:00,14.053,14.21,14.053,14.146,550000.0
2009-08-24 20:33:00,14.033,14.163,14.033,14.163,400000.0
2009-08-24 20:34:00,14.16,14.16,14.027,14.087,350000.0
2009-08-24 20:35:00,14.086,14.15,14.013,14.073,450000.0
2009-08-24 20:36:00,14.121,14.141,13.965,14.013,550000.0
2009-08-24 20:37:00,14.109,14.109,13.99,14.033,400000.0
2009-08-24 20:38:00,14.137,14.137,14.058,14.125,250000.0
2009-08-24 20:39:00,14.14,14.14,14.13,14.13,400000.0
2009-08-24 20:40:00,14.113,14.181,14.113,14.166,400000.0
2009-08-24 20:41:00,14.124,14.124,14.01,14.01,350000.0
2009-08-24 20:42:00,14.133,14.166,14.004,14.166,300000.0
2009-08-24 20:43:00,14.108,14.116,13.957,14.116,550000.0
2009-08-24 20:44:00,14.093,14.121,13.975,13.975,350000.0
2009-08-24 20:45:00,14.078,14.139,14.075,14.118,250000.0
2009-08-24 20:46:00,14.071,14.121,14.018,14.041,350000.0
2009-08-24 20:47:00,14.122,14.139,14.016,14.131,800000.0
2009-08-24 20:48:00,14.091,14.139,13.997,14.139,600000.0
2009-08-24 20:49:00,13.999,14.145,13.975,14.026,1000000.0
2009-08-24 20:50:00,14.124,14.124,14.041,14.09,350000.0
2009-08-24 20:51:00,14.119,14.119,14.027,14.071,350000.0
2009-08-24 20:52:00,14.004,14.128,14.0,14.039,400000.0
2009-08-24 20:53:00,14.013,14.105,14.013,14.104,350000.0
2009-08-24 20:54:00,14.157,14.157,14.021,14.118,400000.0
2009-08-24 20:55:00,13.995,14.09,13.979,14.018,550000.0
2009-08-24 20:56:00,14.012,14.097,13.974,14.03,350000.0
2009-08-24 20:57:00,14.029,14.096,13.982,14.062,550000.0
2009-08-24 20:58:00,14.084,14.086,13.944,14.086,550000.0
2009-08-24 20:59:00,13.98,14.067,13.98,14.026,400000.0
2009-08-24 21:00:00,14.079,14.174,14.009,14.132,550000.0
2009-08-24 21:01:00,13.987,14.093,13.987,13.99,400000.0
2009-08-24 21:02:00,14.036,14.105,13.97,14.004,400000.0
2009-08-24 21:03:00,14.062,14.101,13.954,14.033,450000.0
2009-08-24 21:04:00,14.0,14.136,13.999,14.003,400000.0
2009-08-24 21:05:00,14.069,14.092,13.987,14.092,400000.0
2009-08-24 21:06:00,14.1,14.11,14.09,14.1,350000.0
2009-08-24 21:08:00,14.108,14.114,14.014,14.111,350000.0
2009-08-24 21:09:00,14.025,14.072,13.977,13.987,350000.0
2009-08-24 21:10:00,14.136,14.136,13.986,13.986,350000.0
2009-08-24 21:11:00,14.035,14.114,13.99,13.99,350000.0
2009-08-24 21:12:00,13.971,14.07,13.971,13.987,350000.0
2009-08-24 21:13:00,13.982,14.118,13.982,14.083,400000.0
2009-08-24 21:14:00,13.994,14.122,13.994,14.034,400000.0
2009-08-24 21:15:00,14.091,14.136,13.999,14.099,450000.0
2009-08-24 21:16:00,14.096,14.119,13.999,13.999,550000.0
2009-08-24 21:17:00,14.044,14.097,13.975,13.995,800000.0
2009-08-24 21:18:00,14.13,14.166,14.033,14.033,450000.0
2009-08-24 21:19:00,14.071,14.102,14.02,14.098,350000.0
2009-08-24 21:20:00,14.163,14.163,14.017,14.122,400000.0
2009-08-24 21:21:00,14.058,14.108,13.986,14.063,450000.0
2009-08-24 21:22:00,14.042,14.104,13.969,14.008,450000.0
2009-08-24 21:23:00,14.115,14.116,14.027,14.027,600000.0
2009-08-24 21:24:00,14.002,14.104,14.002,14.08,250000.0
2009-08-24 21:25:00,14.04,14.107,13.982,14.083,350000.0
2009-08-24 21:26:00,14.094,14.137,14.028,14.137,350000.0
2009-08-24 21:27:00,14.064,14.129,14.014,14.056,300000.0
2009-08-24 21:28:00,14.125,14.125,13.964,14.113,350000.0
2009-08-24 21:29:00,14.002,14.129,13.989,14.129,550000.0
2009-08-24 21:30:00,13.997,14.138,13.997,14.138,300000.0
2009-08-24 21:31:00,14.151,14.151,14.022,14.128,700000.0
2009-08-24 21:32:00,14.087,14.168,14.037,14.144,400000.0
2009-08-24 21:33:00,14.111,14.155,14.04,14.07,350000.0
2009-08-24 21:34:00,14.148,14.15,14.015,14.111,450000.0
2009-08-24 21:35:00,14.013,14.143,14.013,14.071,550000.0
2009-08-24 21:36:00,14.023,14.2,14.023,14.051,450000.0
2009-08-24 21:37:00,14.147,14.147,14.017,14.087,350000.0
2009-08-24 21:38:00,14.138,14.138,13.974,14.074,350000.0
2009-08-24 21:39:00,13.996,14.097,13.967,14.097,450000.0
2009-08-24 21:40:00,14.139,14.161,14.067,14.07,350000.0
2009-08-24 21:41:00,14.171,14.198,14.066,14.153,450000.0
2009-08-24 21:42:00,14.059,14.11,13.996,13.996,300000.0
2009-08-24 21:43:00,14.033,14.141,13.998,13.998,450000.0
2009-08-24 21:44:00,14.03,14.115,13.999,14.115,500000.0
2009-08-24 21:45:00,14.003,14.15,14.003,14.15,450000.0
2009-08-24 21:46:00,14.103,14.125,14.01,14.074,550000.0
2009-08-24 21:47:00,14.04,14.171,14.01,14.106,400000.0
2009-08-24 21:48:00,14.104,14.11,13.989,14.093,450000.0
2009-08-24 21:49:00,14.016,14.16,14.016,14.078,350000.0
2009-08-24 21:50:00,14.0,14.143,13.998,14.04,500000.0
2009-08-24 21:51:00,14.009,14.117,14.009,14.117,300000.0
2009-08-24 21:52:00,14.059,14.12,14.001,14.012,350000.0
2009-08-24 21:53:00,14.063,14.109,13.979,14.035,350000.0
2009-08-24 21:54:00,13.964,14.063,13.964,13.97,400000.0
2009-08-24 21:55:00,14.047,14.113,13.989,13.989,350000.0
2009-08-24 21:56:00,14.016,14.101,13.977,14.101,900000.0
2009-08-24 21:57:00,14.1,14.1,14.09,14.09,550000.0
2009-08-24 21:58:00,14.034,14.121,13.978,14.031,550000.0
2009-08-24 21:59:00,14.039,14.065,13.956,14.065,400000.0
2009-08-24 22:00:00,14.088,14.152,14.056,14.122,400000.0
2009-08-24 22:01:00,14.122,14.134,13.987,14.083,400000.0
2009-08-24 22:02:00,14.111,14.111,14.025,14.036,400000.0
2009-08-24 22:03:00,14.089,14.143,14.015,14.059,400000.0
2009-08-24 22:04:00,14.124,14.124,13.964,14.033,400000.0
2009-08-24 22:05:00,14.12,14.12,14.11,14.12,500000.0
2009-08-24 22:06:00,14.114,14.158,14.042,14.059,500000.0
2009-08-24 22:07:00,14.12,14.12,14.11,14.12,400000.0
2009-08-24 22:08:00,14.11,14.11,14.11,14.11,400000.0
2009-08-24 22:10:00,14.174,14.174,14.061,14.115,400000.0
2009-08-24 22:11:00,14.12,14.12,14.12,14.12,350000.0
2009-08-24 22:13:00,14.0,14.106,14.0,14.106,350000.0
2009-08-24 22:14:00,14.132,14.141,14.055,14.081,400000.0
2009-08-24 22:15:00,14.106,14.108,14.012,14.04,400000.0
2009-08-24 22:16:00,14.12,14.12,14.11,14.11,350000.0
2009-08-24 22:20:00,14.132,14.132,14.02,14.037,350000.0
2009-08-24 22:21:00,14.037,14.037,13.98,13.989,300000.0
2009-08-24 22:22:00,14.047,14.116,14.014,14.014,400000.0
2009-08-24 22:23:00,14.12,14.12,14.11,14.11,400000.0
2009-08-24 22:24:00,14.129,14.171,14.012,14.012,400000.0
2009-08-24 22:25:00,14.11,14.12,14.11,14.12,400000.0
2009-08-24 22:26:00,14.101,14.14,14.014,14.134,400000.0
2009-08-24 22:27:00,14.002,14.118,14.0,14.0,350000.0
2009-08-24 22:28:00,14.052,14.126,13.985,14.126,400000.0
2009-08-24 22:29:00,14.11,14.12,14.11,14.11,400000.0
2009-08-24 22:30:00,14.138,14.138,14.0,14.064,400000.0
2009-08-24 22:31:00,14.12,14.12,14.11,14.11,500000.0
2009-08-24 22:33:00,14.025,14.177,14.025,14.119,500000.0
2009-08-24 22:34:00,14.099,14.099,13.957,13.974,350000.0
2009-08-24 22:35:00,14.119,14.12,14.005,14.043,400000.0
2009-08-24 22:36:00,14.057,14.117,14.014,14.019,400000.0
2009-08-24 22:37:00,14.142,14.147,14.031,14.031,300000.0
2009-08-24 22:38:00,14.057,14.147,14.023,14.14,550000.0
2009-08-24 22:39:00,14.07,14.184,14.035,14.035,500000.0
2009-08-24 22:40:00,14.002,14.158,14.002,14.073,700000.0
2009-08-24 22:41:00,14.061,14.138,14.016,14.052,650000.0
2009-08-24 22:42:00,14.14,14.14,14.13,14.13,300000.0
2009-08-24 22:43:00,14.133,14.133,14.01,14.01,300000.0
2009-08-24 22:44:00,14.114,14.15,14.045,14.123,400000.0
2009-08-24 22:45:00,14.14,14.14,14.13,14.13,550000.0
2009-08-24 22:46:00,14.064,14.179,14.064,14.156,550000.0
2009-08-24 22:47:00,14.113,14.137,13.985,14.001,700000.0
2009-08-24 22:48:00,14.138,14.15,14.027,14.15,350000.0
2009-08-24 22:49:00,14.13,14.14,14.12,14.13,1000000.0
2009-08-24 22:50:00,14.03,14.134,13.983,14.093,1000000.0
2009-08-24 22:51:00,14.091,14.166,14.021,14.066,650000.0
2009-08-24 22:52:00,14.14,14.14,14.13,14.13,400000.0
2009-08-24 22:55:00,14.05,14.16,14.05,14.115,400000.0
2009-08-24 22:56:00,14.064,14.121,14.056,14.056,350000.0
2009-08-24 22:57:00,14.134,14.134,14.013,14.123,700000.0
2009-08-24 22:58:00,14.12,14.13,14.12,14.12,600000.0
2009-08-24 23:00:00,14.117,14.117,13.993,14.107,600000.0
2009-08-24 23:02:00,14.05,14.152,14.05,14.108,350000.0
2009-08-24 23:03:00,14.12,14.12,14.11,14.11,500000.0
2009-08-24 23:04:00,14.139,14.148,14.058,14.14,500000.0
2009-08-24 23:05:00,14.1,14.11,14.1,14.11,450000.0
2009-08-24 23:06:00,14.089,14.117,14.031,14.087,450000.0
2009-08-24 23:09:00,14.017,14.146,14.017,14.063,450000.0
2009-08-24 23:10:00,14.03,14.116,13.991,14.116,550000.0
2009-08-24 23:11:00,14.086,14.119,13.996,14.119,450000.0
2009-08-24 23:12:00,14.12,14.12,14.11,14.12,550000.0
2009-08-24 23:13:00,13.996,14.091,13.957,14.09,550000.0
2009-08-24 23:14:00,14.122,14.167,14.033,14.047,600000.0
2009-08-24 23:15:00,14.033,14.128,14.013,14.037,850000.0
2009-08-24 23:16:00,14.14,14.14,14.13,14.14,750000.0
2009-08-24 23:17:00,14.13,14.13,14.13,14.13,750000.0
2009-08-24 23:18:00,14.14,14.14,14.13,14.13,750000.0
2009-08-24 23:20:00,14.058,14.144,14.024,14.126,750000.0
2009-08-24 23:23:00,14.058,14.169,14.058,14.169,350000.0
2009-08-24 23:27:00,14.13,14.13,14.13,14.13,350000.0
2009-08-24 23:29:00,14.056,14.193,14.056,14.168,350000.0
2009-08-24 23:30:00,14.048,14.144,14.033,14.111,450000.0
2009-08-24 23:38:00,14.088,14.105,14.023,14.085,250000.0
2009-08-24 23:39:00,14.14,14.14,14.14,14.14,500000.0
2009-08-24 23:40:00,14.114,14.124,14.034,14.088,500000.0
2009-08-24 23:45:00,14.13,14.13,14.13,14.13,250000.0
2009-08-24 23:49:00,14.012,14.152,14.012,14.127,250000.0
2009-08-24 23:50:00,14.078,14.122,13.998,14.119,950000.0
2009-08-24 23:52:00,14.113,14.113,13.989,14.052,300000.0
2009-08-24 23:54:00,14.118,14.118,13.997,13.999,350000.0
2009-08-25 00:00:00,14.112,14.161,14.034,14.161,650000.0
2009-08-25 00:01:00,14.125,14.178,14.047,14.16,850000.0
2009-08-25 00:02:00,14.109,14.146,13.998,14.121,1000000.0
2009-08-25 00:03:00,14.143,14.143,14.031,14.042,500000.0
2009-08-25 00:04:00,14.088,14.192,14.035,14.08,800000.0
2009-08-25 00:05:00,14.08,14.158,14.06,14.06,550000.0
2009-08-25 00:06:00,14.115,14.137,14.003,14.05,750000.0
2009-08-25 00:07:00,14.086,14.112,14.049,14.112,350000.0
2009-08-25 00:08:00,14.066,14.107,13.94,14.09,550000.0
2009-08-25 00:09:00,14.063,14.151,14.006,14.112,650000.0
2009-08-25 00:10:00,14.073,14.124,14.04,14.119,600000.0
2009-08-25 00:11:00,14.118,14.123,13.978,13.978,500000.0
2009-08-25 00:12:00,14.036,14.107,13.996,14.052,550000.0
2009-08-25 00:15:00,14.134,14.134,14.031,14.066,300000.0
2009-08-25 00:17:00,14.098,14.098,13.913,13.935,300000.0
2009-08-25 00:18:00,14.146,14.146,14.069,14.138,300000.0
2009-08-25 00:19:00,14.138,14.138,14.0,14.039,300000.0
2009-08-25 00:20:00,13.986,14.11,13.986,14.094,650000.0
2009-08-25 00:21:00,14.074,14.151,14.02,14.095,1100000.0
2009-08-25 00:22:00,14.1,14.1,13.931,14.071,650000.0
2009-08-25 00:23:00,14.11,14.12,14.1,14.11,400000.0
2009-08-25 00:26:00,14.093,14.093,13.958,14.06,400000.0
2009-08-25 00:27:00,14.079,14.124,14.001,14.124,400000.0
2009-08-25 00:28:00,14.144,14.182,14.073,14.073,350000.0
2009-08-25 00:30:00,14.12,14.147,14.008,14.044,1000000.0
2009-08-25 00:31:00,14.06,14.151,13.995,14.018,400000.0
2009-08-25 00:32:00,14.1,14.132,13.992,14.132,800000.0
2009-08-25 00:33:00,14.074,14.103,13.928,14.103,450000.0
2009-08-25 00:34:00,14.135,14.144,14.005,14.131,450000.0
2009-08-25 00:35:00,14.13,14.163,14.021,14.157,500000.0
2009-08-25 00:36:00,14.037,14.151,14.023,14.118,450000.0
2009-08-25 00:37:00,14.138,14.138,14.023,14.137,450000.0
2009-08-25 00:38:00,14.172,14.202,14.097,14.097,350000.0
2009-08-25 00:39:00,14.119,14.119,14.068,14.068,250000.0
2009-08-25 00:40:00,14.045,14.098,13.928,14.004,750000.0
2009-08-25 00:41:00,14.105,14.148,14.037,14.067,600000.0
2009-08-25 00:42:00,14.03,14.108,13.977,14.108,650000.0
2009-08-25 00:43:00,14.026,14.177,14.026,14.058,600000.0
2009-08-25 00:44:00,14.078,14.134,14.048,14.048,600000.0
2009-08-25 00:45:00,14.07,14.093,13.966,14.043,450000.0
2009-08-25 00:46:00,14.092,14.182,14.043,14.043,650000.0
2009-08-25 00:48:00,14.172,14.172,14.087,14.144,500000.0
2009-08-25 00:49:00,14.098,14.139,14.012,14.127,350000.0
2009-08-25 00:50:00,14.109,14.194,14.07,14.07,800000.0
2009-08-25 00:51:00,14.138,14.174,14.057,14.074,450000.0
2009-08-25 00:52:00,14.077,14.164,14.024,14.127,700000.0
2009-08-25 00:53:00,14.046,14.131,14.046,14.064,350000.0
2009-08-25 00:54:00,14.134,14.149,13.998,14.149,400000.0
2009-08-25 00:55:00,14.121,14.154,14.049,14.145,400000.0
2009-08-25 00:56:00,14.13,14.13,14.12,14.13,550000.0
2009-08-25 00:57:00,14.158,14.177,14.092,14.156,550000.0
2009-08-25 00:58:00,14.123,14.144,14.014,14.014,350000.0
2009-08-25 00:59:00,14.147,14.16,14.024,14.138,500000.0
2009-08-25 01:00:00,14.034,14.198,14.034,14.106,1300000.0
2009-08-25 01:01:00,14.071,14.15,14.025,14.127,1000000.0
2009-08-25 01:02:00,14.149,14.167,14.072,14.167,650000.0
2009-08-25 01:03:00,14.124,14.143,14.004,14.136,1300000.0
2009-08-25 01:04:00,14.07,14.113,13.987,14.052,1000000.0
2009-08-25 01:05:00,14.1,14.103,13.977,14.092,500000.0
2009-08-25 01:06:00,13.988,14.114,13.971,14.113,650000.0
2009-08-25 01:07:00,14.135,14.135,13.999,14.095,450000.0
2009-08-25 01:08:00,14.1,14.134,14.006,14.134,1000000.0
2009-08-25 01:09:00,14.085,14.145,14.029,14.039,900000.0
2009-08-25 01:10:00,14.139,14.142,13.992,14.126,900000.0
2009-08-25 01:11:00,14.007,14.176,14.007,14.136,950000.0
2009-08-25 01:12:00,14.066,14.175,14.044,14.068,550000.0
2009-08-25 01:13:00,14.141,14.143,14.009,14.143,800000.0
2009-08-25 01:14:00,14.14,14.14,14.14,14.14,250000.0
2009-08-25 01:15:00,14.121,14.148,14.057,14.057,250000.0
2009-08-25 01:16:00,14.064,14.152,14.033,14.039,650000.0
2009-08-25 01:17:00,14.056,14.155,14.043,14.054,400000.0
2009-08-25 01:18:00,14.105,14.196,14.05,14.171,750000.0
2009-08-25 01:20:00,14.084,14.121,14.0,14.0,450000.0
2009-08-25 01:22:00,14.055,14.151,14.055,14.14,400000.0
2009-08-25 01:23:00,14.031,14.127,13.962,14.013,550000.0
2009-08-25 01:24:00,14.155,14.168,14.053,14.092,550000.0
2009-08-25 01:25:00,14.15,14.15,14.13,14.15,550000.0
2009-08-25 01:26:00,14.13,14.142,14.004,14.092,550000.0
2009-08-25 01:27:00,14.1,14.101,13.996,14.069,300000.0
2009-08-25 01:28:00,14.036,14.152,13.994,14.152,950000.0
2009-08-25 01:29:00,14.134,14.134,13.951,13.99,550000.0
2009-08-25 01:30:00,14.153,14.153,14.028,14.138,400000.0
2009-08-25 01:31:00,14.15,14.15,14.039,14.039,450000.0
2009-08-25 01:32:00,14.149,14.152,14.023,14.148,750000.0
2009-08-25 01:33:00,14.085,14.141,14.013,14.138,300000.0
2009-08-25 01:34:00,14.112,14.16,14.004,14.109,450000.0
2009-08-25 01:35:00,14.071,14.15,14.008,14.126,500000.0
2009-08-25 01:36:00,14.018,14.116,14.009,14.111,400000.0
2009-08-25 01:37:00,14.156,14.156,14.113,14.115,250000.0
2009-08-25 01:38:00,14.118,14.149,14.062,14.113,500000.0
2009-08-25 01:39:00,14.14,14.144,14.019,14.088,500000.0
2009-08-25 01:40:00,14.134,14.149,14.042,14.111,500000.0
2009-08-25 01:41:00,14.095,14.204,14.048,14.163,750000.0
2009-08-25 01:42:00,14.031,14.142,13.991,14.142,1050000.0
2009-08-25 01:43:00,14.099,14.136,13.994,13.994,450000.0
2009-08-25 01:44:00,14.118,14.131,14.118,14.131,100000.0
2009-08-25 01:45:00,14.078,14.12,13.983,13.983,400000.0
2009-08-25 01:46:00,14.124,14.124,13.988,14.078,250000.0
2009-08-25 01:47:00,14.117,14.138,14.006,14.09,400000.0
2009-08-25 01:48:00,14.022,14.119,14.022,14.115,400000.0
2009-08-25 01:49:00,14.078,14.141,14.067,14.141,400000.0
2009-08-25 01:50:00,14.115,14.147,14.003,14.128,850000.0
2009-08-25 01:51:00,14.087,14.13,13.978,14.13,150000.0
2009-08-25 01:52:00,14.107,14.131,14.077,14.092,500000.0
2009-08-25 01:53:00,14.02,14.146,14.02,14.086,800000.0
2009-08-25 01:54:00,13.982,14.137,13.982,14.137,750000.0
2009-08-25 01:55:00,14.042,14.143,14.018,14.131,400000.0
2009-08-25 01:56:00,14.103,14.112,13.999,13.999,400000.0
2009-08-25 01:57:00,14.013,14.106,13.984,14.096,350000.0
2009-08-25 01:58:00,13.959,14.112,13.959,14.057,350000.0
2009-08-25 01:59:00,14.152,14.152,13.949,14.041,400000.0
2009-08-25 02:00:00,14.089,14.094,13.96,14.061,400000.0
2009-08-25 02:01:00,14.097,14.123,14.036,14.095,500000.0
2009-08-25 02:02:00,13.979,14.092,13.974,14.08,650000.0
2009-08-25 02:03:00,14.02,14.114,14.02,14.089,450000.0
2009-08-25 02:04:00,14.071,14.1,13.986,14.063,600000.0
2009-08-25 02:05:00,14.082,14.11,13.993,14.065,500000.0
2009-08-25 02:06:00,14.027,14.118,13.97,14.019,900000.0
2009-08-25 02:07:00,14.073,14.115,14.02,14.07,400000.0
2009-08-25 02:08:00,14.094,14.099,14.058,14.082,300000.0
2009-08-25 02:09:00,14.102,14.102,13.981,14.07,500000.0
2009-08-25 02:10:00,14.072,14.088,13.995,14.088,550000.0
2009-08-25 02:11:00,14.09,14.1,14.09,14.09,850000.0
2009-08-25 02:12:00,14.117,14.117,14.018,14.042,850000.0
2009-08-25 02:13:00,14.11,14.113,13.966,14.092,900000.0
2009-08-25 02:14:00,14.107,14.14,13.985,13.985,800000.0
2009-08-25 02:15:00,14.11,14.11,14.09,14.09,700000.0
2009-08-25 02:16:00,14.113,14.153,14.018,14.126,700000.0
2009-08-25 02:17:00,14.043,14.127,14.023,14.079,550000.0
2009-08-25 02:18:00,14.104,14.127,14.035,14.127,550000.0
2009-08-25 02:19:00,14.075,14.119,14.036,14.081,700000.0
2009-08-25 02:20:00,14.123,14.157,14.041,14.111,800000.0
2009-08-25 02:21:00,14.092,14.134,13.976,14.134,350000.0
2009-08-25 02:22:00,14.085,14.133,14.019,14.084,450000.0
2009-08-25 02:23:00,14.045,14.169,14.008,14.044,750000.0
2009-08-25 02:24:00,14.01,14.127,14.01,14.05,550000.0
2009-08-25 02:25:00,14.055,14.059,14.055,14.059,100000.0
2009-08-25 02:26:00,14.073,14.128,14.036,14.087,650000.0
2009-08-25 02:27:00,14.119,14.132,14.054,14.117,400000.0
2009-08-25 02:28:00,14.066,14.111,13.989,14.081,400000.0
2009-08-25 02:29:00,14.081,14.111,13.979,14.111,600000.0
2009-08-25 02:30:00,14.088,14.127,14.017,14.1,400000.0
2009-08-25 02:31:00,14.088,14.113,13.991,14.009,450000.0
2009-08-25 02:32:00,14.147,14.147,14.026,14.134,550000.0
2009-08-25 02:33:00,14.037,14.113,13.972,14.024,350000.0
2009-08-25 02:34:00,14.098,14.136,13.968,13.973,400000.0
2009-08-25 02:35:00,14.1,14.11,14.1,14.11,450000.0
2009-08-25 02:36:00,14.008,14.179,14.008,14.114,450000.0
2009-08-25 02:37:00,14.005,14.196,14.005,14.142,550000.0
2009-08-25 02:38:00,14.11,14.11,14.1,14.11,750000.0
2009-08-25 02:39:00,14.151,14.151,14.041,14.118,750000.0
2009-08-25 02:40:00,14.011,14.109,14.011,14.109,350000.0
2009-08-25 02:41:00,14.077,14.148,14.044,14.044,250000.0
2009-08-25 02:42:00,14.087,14.193,13.99,13.99,1050000.0
2009-08-25 02:43:00,14.116,14.135,14.092,14.096,400000.0
2009-08-25 02:44:00,14.111,14.111,13.956,13.956,350000.0
2009-08-25 02:45:00,14.121,14.121,14.081,14.119,350000.0
2009-08-25 02:46:00,14.016,14.145,14.007,14.007,400000.0
2009-08-25 02:47:00,14.11,14.12,14.11,14.11,400000.0
2009-08-25 02:48:00,14.015,14.138,14.015,14.114,400000.0
2009-08-25 02:50:00,13.999,14.11,13.985,13.985,350000.0
2009-08-25 02:51:00,14.13,14.134,14.022,14.022,400000.0
2009-08-25 02:53:00,14.107,14.137,14.019,14.127,750000.0
2009-08-25 02:54:00,14.098,14.142,14.051,14.142,450000.0
2009-08-25 02:55:00,14.11,14.11,14.1,14.1,350000.0
2009-08-25 02:56:00,14.108,14.116,13.985,14.088,350000.0
2009-08-25 02:57:00,14.098,14.144,14.019,14.103,750000.0
2009-08-25 02:58:00,14.09,14.09,14.09,14.09,400000.0
2009-08-25 02:59:00,14.1,14.1,14.1,14.1,400000.0
2009-08-25 03:00:00,14.086,14.1,14.042,14.078,400000.0
2009-08-25 03:01:00,13.998,14.155,13.998,14.122,400000.0
2009-08-25 03:03:00,14.093,14.095,14.006,14.087,550000.0
2009-08-25 03:04:00,14.04,14.12,14.01,14.01,400000.0
2009-08-25 03:05:00,13.975,14.095,13.975,14.095,400000.0
2009-08-25 03:06:00,14.107,14.107,13.971,14.023,500000.0
2009-08-25 03:07:00,14.114,14.128,13.995,14.074,350000.0
2009-08-25 03:08:00,14.045,14.163,14.031,14.113,600000.0
2009-08-25 03:09:00,14.124,14.124,13.988,14.118,550000.0
2009-08-25 03:10:00,14.075,14.125,13.984,14.102,550000.0
2009-08-25 03:11:00,14.01,14.095,13.955,14.095,450000.0
2009-08-25 03:12:00,14.09,14.1,14.09,14.1,250000.0
2009-08-25 03:13:00,14.087,14.112,13.989,14.104,250000.0
2009-08-25 03:14:00,14.118,14.119,13.998,14.106,350000.0
2009-08-25 03:15:00,14.08,14.08,14.08,14.08,500000.0
2009-08-25 03:16:00,14.123,14.123,13.975,13.975,500000.0
2009-08-25 03:18:00,14.027,14.084,14.027,14.084,150000.0
2009-08-25 03:19:00,14.086,14.094,13.953,14.089,1300000.0
2009-08-25 03:20:00,14.067,14.067,14.067,14.067,50000.0
2009-08-25 03:21:00,14.082,14.113,13.989,14.089,500000.0
2009-08-25 03:22:00,14.02,14.117,14.004,14.079,550000.0
2009-08-25 03:23:00,13.997,14.093,13.966,14.066,300000.0
2009-08-25 03:24:00,14.11,14.11,14.078,14.099,200000.0
2009-08-25 03:25:00,14.09,14.102,13.956,14.068,550000.0
2009-08-25 03:26:00,14.117,14.117,14.051,14.051,350000.0
2009-08-25 03:27:00,14.113,14.113,13.986,14.078,350000.0
2009-08-25 03:28:00,14.053,14.11,13.977,14.11,400000.0
2009-08-25 03:29:00,14.12,14.125,13.993,14.006,500000.0
2009-08-25 03:30:00,14.114,14.114,14.049,14.063,350000.0
2009-08-25 03:31:00,14.03,14.058,13.948,13.948,400000.0
2009-08-25 03:32:00,13.986,14.118,13.986,14.1,550000.0
2009-08-25 03:33:00,14.022,14.115,14.022,14.032,400000.0
2009-08-25 03:34:00,14.023,14.115,13.967,14.077,350000.0
2009-08-25 03:35:00,14.01,14.123,13.988,14.075,500000.0
2009-08-25 03:36:00,14.1,14.111,14.066,14.084,300000.0
2009-08-25 03:37:00,14.026,14.107,13.963,13.981,400000.0
2009-08-25 03:38:00,14.035,14.147,14.003,14.099,500000.0
2009-08-25 03:39:00,14.122,14.149,14.01,14.01,400000.0
2009-08-25 03:40:00,14.099,14.107,13.97,14.08,400000.0
2009-08-25 03:41:00,14.09,14.1,14.09,14.09,300000.0
2009-08-25 03:42:00,13.976,14.083,13.954,13.983,300000.0
2009-08-25 03:43:00,14.004,14.126,14.004,14.039,400000.0
2009-08-25 03:44:00,14.009,14.117,13.985,14.011,550000.0
2009-08-25 03:45:00,14.075,14.092,13.945,13.945,350000.0
2009-08-25 03:46:00,14.046,14.117,13.993,14.085,550000.0
2009-08-25 03:47:00,14.123,14.123,13.991,14.043,550000.0
2009-08-25 03:48:00,14.055,14.122,13.983,13.983,400000.0
2009-08-25 03:49:00,14.004,14.13,14.004,14.091,800000.0
2009-08-25 03:50:00,14.104,14.111,13.987,14.071,400000.0
2009-08-25 03:51:00,14.1,14.1,14.09,14.1,100000.0
2009-08-25 03:52:00,14.09,14.1,14.09,14.1,100000.0
2009-08-25 03:53:00,13.974,14.088,13.974,14.088,100000.0
2009-08-25 03:54:00,14.119,14.121,13.984,13.995,500000.0
2009-08-25 03:56:00,14.09,14.1,14.09,14.09,400000.0
2009-08-25 03:57:00,14.013,14.11,14.007,14.05,400000.0
2009-08-25 03:58:00,14.048,14.048,13.971,13.999,550000.0
2009-08-25 03:59:00,14.09,14.1,14.09,14.1,500000.0
2009-08-25 04:00:00,14.09,14.102,13.963,14.069,500000.0
2009-08-25 04:05:00,14.106,14.124,13.994,14.085,400000.0
2009-08-25 04:06:00,14.089,14.125,14.041,14.09,500000.0
2009-08-25 04:07:00,14.11,14.11,14.1,14.1,150000.0
2009-08-25 04:08:00,14.063,14.085,14.018,14.018,150000.0
2009-08-25 04:09:00,14.004,14.16,13.984,14.05,1350000.0
2009-08-25 04:10:00,14.023,14.093,13.974,14.001,650000.0
2009-08-25 04:11:00,13.978,14.082,13.954,14.022,350000.0
2009-08-25 04:12:00,14.03,14.057,13.909,14.012,500000.0
2009-08-25 04:13:00,14.006,14.051,13.952,14.05,350000.0
2009-08-25 04:14:00,14.041,14.078,13.95,14.078,550000.0
2009-08-25 04:15:00,14.043,14.074,13.973,13.973,250000.0
2009-08-25 04:16:00,14.051,14.092,13.95,13.95,350000.0
2009-08-25 04:17:00,14.018,14.081,13.976,13.976,350000.0
2009-08-25 04:18:00,14.059,14.09,13.984,14.09,400000.0
2009-08-25 04:19:00,13.966,14.136,13.936,14.003,1400000.0
2009-08-25 04:20:00,14.092,14.092,13.963,14.004,400000.0
2009-08-25 04:21:00,14.016,14.098,13.984,13.984,600000.0
2009-08-25 04:22:00,14.097,14.097,13.978,14.083,450000.0
2009-08-25 04:23:00,13.965,14.026,13.94,14.026,300000.0
2009-08-25 04:24:00,14.007,14.025,13.971,14.025,250000.0
2009-08-25 04:25:00,14.017,14.065,13.955,14.058,250000.0
2009-08-25 04:26:00,14.031,14.096,13.968,14.013,500000.0
2009-08-25 04:27:00,14.074,14.09,14.012,14.044,300000.0
2009-08-25 04:28:00,14.043,14.072,14.001,14.072,400000.0
2009-08-25 04:29:00,14.051,14.122,13.944,14.084,800000.0
2009-08-25 04:30:00,13.984,14.029,13.921,13.921,500000.0
2009-08-25 04:31:00,14.056,14.056,14.054,14.054,100000.0
2009-08-25 04:32:00,13.993,14.095,13.969,14.018,350000.0
2009-08-25 04:33:00,13.994,14.061,13.959,14.004,300000.0
2009-08-25 04:34:00,13.965,14.028,13.925,13.935,550000.0
2009-08-25 04:35:00,14.07,14.07,14.06,14.06,800000.0
2009-08-25 04:36:00,13.942,14.032,13.888,14.029,800000.0
2009-08-25 04:37:00,13.968,14.073,13.968,14.073,300000.0
2009-08-25 04:38:00,14.077,14.103,13.986,14.031,450000.0
2009-08-25 04:40:00,13.994,14.068,13.958,14.006,550000.0
2009-08-25 04:41:00,14.062,14.088,13.948,14.088,550000.0
2009-08-25 04:42:00,14.06,14.07,14.06,14.07,400000.0
2009-08-25 04:43:00,14.073,14.109,13.988,14.08,400000.0
2009-08-25 04:44:00,14.091,14.097,13.975,14.054,450000.0
2009-08-25 04:45:00,14.078,14.078,13.944,13.944,400000.0
2009-08-25 04:46:00,14.063,14.072,13.961,14.072,400000.0
2009-08-25 04:47:00,13.981,14.116,13.981,13.996,400000.0
2009-08-25 04:48:00,14.089,14.089,13.969,13.993,500000.0
2009-08-25 04:49:00,14.062,14.088,13.954,14.034,1050000.0
2009-08-25 04:50:00,13.97,14.066,13.97,14.066,100000.0
2009-08-25 04:51:00,14.07,14.111,13.974,14.021,950000.0
2009-08-25 04:52:00,14.094,14.104,14.051,14.104,350000.0
2009-08-25 04:53:00,14.091,14.105,13.994,13.994,350000.0
2009-08-25 04:54:00,14.019,14.149,14.002,14.002,350000.0
2009-08-25 04:55:00,14.001,14.083,13.981,14.083,300000.0
2009-08-25 04:56:00,13.993,14.106,13.971,14.082,550000.0
2009-08-25 04:57:00,14.033,14.11,13.97,14.006,300000.0
2009-08-25 04:58:00,14.052,14.076,13.949,14.023,450000.0
2009-08-25 04:59:00,14.081,14.115,13.976,14.099,800000.0
2009-08-25 05:00:00,14.057,14.118,14.057,14.096,550000.0
2009-08-25 05:01:00,13.982,14.095,13.959,13.996,350000.0
2009-08-25 05:02:00,14.075,14.112,14.062,14.095,300000.0
2009-08-25 05:03:00,14.019,14.119,14.013,14.064,400000.0
2009-08-25 05:04:00,14.102,14.102,13.958,14.058,300000.0
2009-08-25 05:05:00,14.06,14.107,13.953,14.045,350000.0
2009-08-25 05:06:00,14.062,14.062,13.982,14.058,350000.0
2009-08-25 05:07:00,14.015,14.102,14.015,14.09,350000.0
2009-08-25 05:08:00,14.09,14.09,14.08,14.08,750000.0
2009-08-25 05:09:00,13.972,14.102,13.972,14.101,750000.0
2009-08-25 05:10:00,13.997,14.093,13.945,14.093,350000.0
2009-08-25 05:11:00,14.02,14.079,13.952,14.054,350000.0
2009-08-25 05:12:00,14.097,14.108,13.981,14.053,550000.0
2009-08-25 05:13:00,14.058,14.148,14.007,14.007,400000.0
2009-08-25 05:14:00,13.967,14.074,13.956,14.016,450000.0
2009-08-25 05:15:00,13.966,14.112,13.966,14.061,550000.0
2009-08-25 05:16:00,14.035,14.098,13.989,14.052,400000.0
2009-08-25 05:17:00,14.09,14.09,13.958,13.966,350000.0
2009-08-25 05:18:00,14.068,14.068,13.946,13.989,350000.0
2009-08-25 05:19:00,14.105,14.115,14.018,14.078,550000.0
2009-08-25 05:20:00,14.015,14.101,13.967,14.061,400000.0
2009-08-25 05:21:00,14.019,14.073,13.972,14.005,350000.0
2009-08-25 05:22:00,14.101,14.108,13.985,14.067,550000.0
2009-08-25 05:23:00,14.086,14.103,13.985,13.994,350000.0
2009-08-25 05:24:00,14.066,14.066,13.992,14.017,300000.0
2009-08-25 05:25:00,14.068,14.101,14.037,14.037,300000.0
2009-08-25 05:26:00,13.981,14.081,13.981,14.066,450000.0
2009-08-25 05:27:00,14.028,14.086,14.009,14.08,450000.0
2009-08-25 05:28:00,14.044,14.061,13.954,14.023,350000.0
2009-08-25 05:29:00,14.053,14.095,13.977,13.977,700000.0
2009-08-25 05:30:00,14.018,14.027,14.018,14.027,100000.0
2009-08-25 05:32:00,14.081,14.098,14.081,14.098,100000.0
2009-08-25 05:33:00,14.088,14.088,14.088,14.088,50000.0
2009-08-25 05:34:00,13.984,14.081,13.984,14.081,350000.0
2009-08-25 05:35:00,14.084,14.084,13.958,14.003,450000.0
2009-08-25 05:36:00,14.1,14.1,14.09,14.1,400000.0
2009-08-25 05:37:00,13.986,14.064,13.972,14.064,400000.0
2009-08-25 05:38:00,14.078,14.113,14.011,14.113,400000.0
2009-08-25 05:39:00,14.1,14.1,14.09,14.09,750000.0
2009-08-25 05:40:00,14.037,14.103,13.966,14.053,750000.0
2009-08-25 05:41:00,14.1,14.1,14.09,14.1,350000.0
2009-08-25 05:42:00,14.09,14.09,14.09,14.09,350000.0
2009-08-25 05:43:00,14.1,14.1,14.09,14.09,350000.0
2009-08-25 05:44:00,13.981,14.081,13.981,14.06,350000.0
2009-08-25 05:45:00,14.028,14.105,14.001,14.057,350000.0
2009-08-25 05:46:00,14.062,14.096,13.993,14.096,250000.0
2009-08-25 05:47:00,14.091,14.091,13.971,14.069,400000.0
2009-08-25 05:48:00,14.121,14.125,13.998,13.998,450000.0
2009-08-25 05:49:00,14.101,14.15,13.99,14.122,1100000.0
2009-08-25 05:50:00,14.042,14.13,14.013,14.115,350000.0
2009-08-25 05:51:00,14.017,14.15,14.014,14.086,450000.0
2009-08-25 05:52:00,14.093,14.116,14.013,14.116,450000.0
2009-08-25 05:53:00,14.074,14.074,13.989,13.993,250000.0
2009-08-25 05:54:00,14.039,14.078,13.994,14.062,350000.0
2009-08-25 05:55:00,14.029,14.16,14.029,14.136,500000.0
2009-08-25 05:56:00,14.015,14.098,14.009,14.009,400000.0
2009-08-25 05:57:00,14.111,14.155,14.017,14.093,500000.0
2009-08-25 05:58:00,13.991,14.093,13.973,14.093,350000.0
2009-08-25 05:59:00,14.049,14.151,13.993,14.023,500000.0
2009-08-25 06:00:00,14.124,14.124,14.031,14.034,450000.0
2009-08-25 06:01:00,14.026,14.132,13.997,14.042,400000.0
2009-08-25 06:02:00,14.016,14.125,14.016,14.1,350000.0
2009-08-25 06:03:00,14.068,14.104,14.018,14.086,400000.0
2009-08-25 06:04:00,14.13,14.13,14.12,14.12,350000.0
2009-08-25 06:05:00,13.995,14.089,13.991,14.089,350000.0
2009-08-25 06:10:00,14.008,14.092,13.969,13.969,450000.0
2009-08-25 06:12:00,14.064,14.064,13.935,13.935,350000.0
2009-08-25 06:13:00,14.125,14.125,14.095,14.095,100000.0
2009-08-25 06:16:00,14.105,14.105,13.988,14.069,400000.0
2009-08-25 06:17:00,14.088,14.117,14.051,14.093,250000.0
2009-08-25 06:18:00,13.997,14.083,13.99,13.99,400000.0
2009-08-25 06:19:00,14.119,14.119,14.0,14.08,750000.0
2009-08-25 06:20:00,14.052,14.105,14.0,14.034,350000.0
2009-08-25 06:21:00,14.064,14.064,14.006,14.006,350000.0
2009-08-25 06:22:00,14.103,14.103,13.968,14.093,350000.0
2009-08-25 06:23:00,14.085,14.091,13.977,13.989,400000.0
2009-08-25 06:24:00,14.086,14.11,14.005,14.09,250000.0
2009-08-25 06:25:00,14.001,14.167,14.001,14.057,400000.0
2009-08-25 06:26:00,14.063,14.133,14.005,14.019,400000.0
2009-08-25 06:27:00,14.117,14.117,14.014,14.091,300000.0
2009-08-25 06:28:00,14.053,14.07,13.966,13.98,500000.0
2009-08-25 06:29:00,14.009,14.152,13.992,14.088,600000.0
2009-08-25 06:30:00,14.087,14.105,13.996,14.094,450000.0
2009-08-25 06:31:00,14.111,14.111,13.964,14.025,450000.0
2009-08-25 06:32:00,14.081,14.124,13.983,14.009,550000.0
2009-08-25 06:33:00,13.999,14.099,13.999,14.055,450000.0
2009-08-25 06:34:00,14.126,14.132,14.024,14.09,250000.0
2009-08-25 06:35:00,14.128,14.128,13.998,14.059,400000.0
2009-08-25 06:36:00,14.105,14.138,14.04,14.04,400000.0
2009-08-25 06:37:00,14.024,14.14,14.024,14.12,400000.0
2009-08-25 06:38:00,14.152,14.152,14.015,14.08,400000.0
2009-08-25 06:39:00,14.028,14.153,14.009,14.149,850000.0
2009-08-25 06:40:00,14.122,14.197,14.028,14.028,400000.0
2009-08-25 06:41:00,14.049,14.112,14.026,14.063,400000.0
2009-08-25 06:42:00,14.051,14.15,13.999,14.042,500000.0
2009-08-25 06:43:00,14.098,14.138,14.012,14.138,500000.0
2009-08-25 06:44:00,14.061,14.156,14.061,14.156,350000.0
2009-08-25 06:45:00,14.114,14.136,14.025,14.11,400000.0
2009-08-25 06:46:00,14.087,14.091,13.962,14.086,400000.0
2009-08-25 06:47:00,14.111,14.165,14.055,14.1,350000.0
2009-08-25 06:48:00,14.152,14.205,14.053,14.141,450000.0
2009-08-25 06:49:00,14.15,14.16,14.15,14.16,550000.0
2009-08-25 06:50:00,14.097,14.179,14.054,14.054,550000.0
2009-08-25 06:51:00,14.099,14.203,14.03,14.141,350000.0
2009-08-25 06:52:00,13.982,14.118,13.982,14.042,550000.0
2009-08-25 06:53:00,14.132,14.132,13.974,14.085,400000.0
2009-08-25 06:54:00,14.028,14.17,13.998,14.133,500000.0
2009-08-25 06:55:00,14.12,14.154,14.033,14.077,300000.0
2009-08-25 06:56:00,14.026,14.153,14.026,14.135,600000.0
2009-08-25 06:57:00,14.088,14.129,14.012,14.086,350000.0
2009-08-25 06:58:00,14.034,14.133,14.034,14.057,500000.0
2009-08-25 06:59:00,14.061,14.157,14.026,14.108,500000.0
2009-08-25 07:00:00,14.102,14.146,14.008,14.083,450000.0
2009-08-25 07:01:00,14.106,14.159,14.106,14.159,350000.0
2009-08-25 07:02:00,14.026,14.133,14.009,14.133,400000.0
2009-08-25 07:03:00,14.079,14.118,14.004,14.087,450000.0
2009-08-25 07:04:00,14.15,14.16,14.15,14.16,450000.0
2009-08-25 07:05:00,14.141,14.143,14.016,14.117,450000.0
2009-08-25 07:06:00,13.996,14.129,13.993,14.078,350000.0
2009-08-25 07:07:00,14.015,14.129,14.015,14.03,350000.0
2009-08-25 07:08:00,14.092,14.147,14.018,14.142,350000.0
2009-08-25 07:09:00,14.029,14.127,14.02,14.02,350000.0
2009-08-25 07:10:00,14.085,14.139,14.005,14.139,350000.0
2009-08-25 07:11:00,14.109,14.137,14.048,14.092,350000.0
2009-08-25 07:12:00,14.109,14.158,14.035,14.149,350000.0
2009-08-25 07:13:00,14.122,14.132,13.992,14.043,350000.0
2009-08-25 07:14:00,14.131,14.134,13.99,14.134,550000.0
2009-08-25 07:15:00,14.092,14.136,13.995,14.086,350000.0
2009-08-25 07:16:00,14.107,14.122,13.979,13.979,500000.0
2009-08-25 07:17:00,14.119,14.119,14.039,14.039,250000.0
2009-08-25 07:18:00,14.058,14.152,14.031,14.043,450000.0
2009-08-25 07:19:00,13.991,14.094,13.984,14.052,550000.0
2009-08-25 07:20:00,14.036,14.09,14.036,14.079,350000.0
2009-08-25 07:21:00,14.108,14.122,13.995,14.105,500000.0
2009-08-25 07:22:00,13.976,14.097,13.94,14.045,350000.0
2009-08-25 07:23:00,14.008,14.091,14.007,14.056,350000.0
2009-08-25 07:24:00,14.082,14.087,13.953,14.068,450000.0
2009-08-25 07:25:00,14.077,14.078,13.944,14.019,500000.0
2009-08-25 07:26:00,13.976,14.057,13.921,14.057,350000.0
2009-08-25 07:27:00,14.058,14.07,13.924,14.056,550000.0
2009-08-25 07:28:00,14.043,14.09,13.932,14.011,350000.0
2009-08-25 07:29:00,14.011,14.056,13.9,13.964,550000.0
2009-08-25 07:30:00,14.008,14.066,13.94,14.063,350000.0
2009-08-25 07:31:00,13.919,14.02,13.906,14.02,350000.0
2009-08-25 07:32:00,14.06,14.094,13.975,14.041,350000.0
2009-08-25 07:33:00,14.001,14.117,13.969,14.1,550000.0
2009-08-25 07:34:00,13.951,14.05,13.906,13.91,350000.0
2009-08-25 07:35:00,14.028,14.045,13.921,14.007,500000.0
2009-08-25 07:36:00,14.068,14.127,13.953,14.012,400000.0
2009-08-25 07:37:00,13.978,14.102,13.945,13.959,400000.0
2009-08-25 07:38:00,13.968,14.082,13.968,14.057,250000.0
2009-08-25 07:39:00,14.034,14.072,13.942,14.07,400000.0
2009-08-25 07:40:00,13.974,14.066,13.938,14.021,550000.0
2009-08-25 07:41:00,14.078,14.089,13.968,14.055,350000.0
2009-08-25 07:42:00,13.986,14.086,13.979,14.07,500000.0
2009-08-25 07:44:00,14.06,14.06,13.913,13.963,350000.0
2009-08-25 07:45:00,14.027,14.052,13.96,13.985,350000.0
2009-08-25 07:46:00,14.054,14.054,13.894,14.053,350000.0
2009-08-25 07:47:00,13.973,14.07,13.966,14.038,400000.0
2009-08-25 07:48:00,13.928,14.04,13.916,14.04,500000.0
2009-08-25 07:49:00,14.046,14.071,13.936,14.009,550000.0
2009-08-25 07:50:00,14.043,14.073,13.965,13.997,400000.0
2009-08-25 07:51:00,14.014,14.063,13.942,14.06,400000.0
2009-08-25 07:52:00,14.012,14.056,13.912,13.96,500000.0
2009-08-25 07:53:00,14.037,14.073,13.959,13.967,450000.0
2009-08-25 07:54:00,14.036,14.087,13.912,14.025,550000.0
2009-08-25 07:55:00,14.075,14.075,13.902,13.968,400000.0
2009-08-25 07:56:00,14.006,14.057,13.988,14.028,500000.0
2009-08-25 07:57:00,14.083,14.084,13.956,14.054,450000.0
2009-08-25 07:58:00,14.091,14.118,13.98,14.052,600000.0
2009-08-25 07:59:00,14.057,14.069,13.954,14.069,400000.0
2009-08-25 08:00:00,13.965,14.045,13.952,14.019,350000.0
2009-08-25 08:01:00,13.986,14.076,13.944,14.062,550000.0
2009-08-25 08:02:00,14.084,14.089,13.938,14.074,500000.0
2009-08-25 08:03:00,14.034,14.061,13.927,13.927,500000.0
2009-08-25 08:04:00,14.052,14.052,13.958,13.958,300000.0
2009-08-25 08:05:00,13.979,14.092,13.979,14.062,400000.0
2009-08-25 08:06:00,14.026,14.068,14.026,14.068,400000.0
2009-08-25 08:07:00,14.057,14.07,13.944,13.963,350000.0
2009-08-25 08:08:00,13.975,14.069,13.915,14.037,400000.0
2009-08-25 08:09:00,13.953,14.047,13.939,14.042,550000.0
2009-08-25 08:10:00,14.045,14.075,13.962,14.031,350000.0
2009-08-25 08:11:00,13.984,14.046,13.923,13.923,550000.0
2009-08-25 08:12:00,14.039,14.08,14.002,14.002,350000.0
2009-08-25 08:13:00,14.066,14.087,14.011,14.011,350000.0
2009-08-25 08:14:00,14.057,14.086,13.988,13.988,500000.0
2009-08-25 08:15:00,14.007,14.102,14.007,14.09,400000.0
2009-08-25 08:16:00,14.125,14.125,14.011,14.082,400000.0
2009-08-25 08:17:00,13.984,14.089,13.981,14.073,400000.0
2009-08-25 08:18:00,14.079,14.079,13.941,14.071,550000.0
2009-08-25 08:19:00,14.099,14.099,13.986,14.009,550000.0
2009-08-25 08:20:00,13.999,14.111,13.983,14.111,400000.0
2009-08-25 08:21:00,14.107,14.127,14.002,14.092,400000.0
2009-08-25 08:22:00,14.082,14.087,13.945,14.004,350000.0
2009-08-25 08:23:00,14.003,14.069,13.953,14.059,350000.0
2009-08-25 08:24:00,14.107,14.124,13.991,14.09,550000.0
2009-08-25 08:25:00,13.998,14.083,13.977,14.076,400000.0
2009-08-25 08:26:00,14.064,14.084,13.983,14.033,350000.0
2009-08-25 08:27:00,14.075,14.097,13.958,14.097,350000.0
2009-08-25 08:28:00,14.101,14.101,13.973,14.053,450000.0
2009-08-25 08:29:00,14.084,14.112,13.977,14.112,350000.0
2009-08-25 08:30:00,13.992,14.102,13.985,14.088,500000.0
2009-08-25 08:31:00,14.074,14.108,14.025,14.048,350000.0
2009-08-25 08:32:00,13.981,14.085,13.981,14.04,350000.0
2009-08-25 08:33:00,14.014,14.101,13.999,14.015,450000.0
2009-08-25 08:34:00,13.989,14.12,13.989,14.045,550000.0
2009-08-25 08:35:00,14.108,14.176,14.028,14.03,550000.0
2009-08-25 08:36:00,14.06,14.152,14.023,14.023,400000.0
2009-08-25 08:37:00,14.098,14.129,14.005,14.117,400000.0
2009-08-25 08:38:00,14.043,14.11,14.0,14.0,400000.0
2009-08-25 08:39:00,14.1,14.126,14.025,14.025,400000.0
2009-08-25 08:40:00,14.146,14.146,13.998,14.099,350000.0
2009-08-25 08:41:00,14.056,14.115,14.011,14.101,450000.0
2009-08-25 08:42:00,14.107,14.123,13.993,14.099,350000.0
2009-08-25 08:43:00,14.047,14.141,14.047,14.105,350000.0
2009-08-25 08:44:00,14.107,14.138,14.026,14.061,400000.0
2009-08-25 08:45:00,14.143,14.143,14.061,14.068,350000.0
2009-08-25 08:46:00,14.15,14.15,14.049,14.134,350000.0
2009-08-25 08:47:00,14.155,14.155,14.07,14.116,350000.0
2009-08-25 08:48:00,14.0,14.145,13.995,14.145,500000.0
2009-08-25 08:49:00,14.083,14.155,14.057,14.155,350000.0
2009-08-25 08:50:00,14.053,14.108,14.011,14.108,350000.0
2009-08-25 08:51:00,14.055,14.138,14.013,14.095,350000.0
2009-08-25 08:52:00,14.086,14.13,14.026,14.13,550000.0
2009-08-25 08:53:00,14.031,14.156,14.02,14.02,400000.0
2009-08-25 08:54:00,14.093,14.093,13.972,14.011,400000.0
2009-08-25 08:55:00,14.062,14.11,14.062,14.075,350000.0
2009-08-25 08:56:00,14.012,14.09,13.999,14.045,400000.0
2009-08-25 08:57:00,14.094,14.095,13.982,14.08,500000.0
2009-08-25 08:58:00,13.99,14.06,13.942,13.997,550000.0
2009-08-25 08:59:00,14.01,14.097,13.932,14.097,450000.0
2009-08-25 09:00:00,14.094,14.127,14.006,14.06,1500000.0
2009-08-25 09:01:00,14.095,14.096,14.016,14.085,1250000.0
2009-08-25 09:02:00,14.019,14.118,13.998,14.013,400000.0
2009-08-25 09:03:00,14.048,14.122,13.996,14.081,1300000.0
2009-08-25 09:04:00,14.085,14.155,14.055,14.055,450000.0
2009-08-25 09:05:00,14.077,14.127,14.054,14.109,1800000.0
2009-08-25 09:06:00,14.106,14.113,14.044,14.089,1250000.0
2009-08-25 09:07:00,14.103,14.172,14.025,14.098,500000.0
2009-08-25 09:08:00,13.984,14.137,13.984,14.003,400000.0
2009-08-25 09:09:00,14.051,14.139,14.035,14.054,500000.0
2009-08-25 09:10:00,14.044,14.132,14.006,14.075,450000.0
2009-08-25 09:11:00,14.063,14.094,14.009,14.067,1900000.0
2009-08-25 09:12:00,14.115,14.126,13.99,14.055,550000.0
2009-08-25 09:13:00,14.047,14.111,13.966,14.061,1450000.0
2009-08-25 09:14:00,14.068,14.075,13.97,14.036,350000.0
2009-08-25 09:15:00,14.058,14.083,13.981,14.038,400000.0
2009-08-25 09:16:00,14.077,14.096,13.955,14.059,1500000.0
2009-08-25 09:17:00,14.046,14.081,14.018,14.07,1500000.0
2009-08-25 09:18:00,14.067,14.135,14.034,14.034,1650000.0
2009-08-25 09:19:00,14.034,14.143,14.002,14.071,1800000.0
2009-08-25 09:20:00,14.04,14.09,13.989,14.076,350000.0
2009-08-25 09:21:00,14.113,14.128,14.054,14.057,350000.0
2009-08-25 09:22:00,14.068,14.197,14.043,14.043,500000.0
2009-08-25 09:23:00,14.166,14.166,14.019,14.134,350000.0
2009-08-25 09:24:00,14.099,14.18,14.053,14.104,1500000.0
2009-08-25 09:25:00,14.1,14.179,14.031,14.141,400000.0
2009-08-25 09:26:00,14.09,14.155,14.037,14.155,350000.0
2009-08-25 09:27:00,14.171,14.192,14.078,14.159,400000.0
2009-08-25 09:28:00,14.098,14.213,14.094,14.109,1550000.0
2009-08-25 09:29:00,14.1,14.207,14.079,14.079,1400000.0
2009-08-25 09:30:00,14.045,14.158,14.041,14.1,450000.0
2009-08-25 09:31:00,14.09,14.176,14.028,14.072,450000.0
2009-08-25 09:32:00,14.088,14.094,14.056,14.084,350000.0
2009-08-25 09:33:00,14.122,14.15,14.085,14.085,400000.0
2009-08-25 09:34:00,14.06,14.218,14.037,14.063,1950000.0
2009-08-25 09:35:00,14.069,14.2,14.062,14.17,1450000.0
2009-08-25 09:36:00,14.091,14.177,14.075,14.075,1600000.0
2009-08-25 09:37:00,14.071,14.196,14.035,14.088,1550000.0
2009-08-25 09:38:00,14.109,14.176,14.099,14.099,300000.0
2009-08-25 09:39:00,14.126,14.195,14.075,14.075,550000.0
2009-08-25 09:40:00,14.064,14.177,14.064,14.138,400000.0
2009-08-25 09:41:00,14.056,14.185,14.056,14.112,550000.0
2009-08-25 09:42:00,14.157,14.174,14.072,14.165,350000.0
2009-08-25 09:43:00,14.042,14.138,14.042,14.11,400000.0
2009-08-25 09:44:00,14.087,14.171,14.061,14.094,2000000.0
2009-08-25 09:45:00,14.172,14.172,14.047,14.079,450000.0
2009-08-25 09:46:00,14.163,14.201,14.089,14.195,400000.0
2009-08-25 09:47:00,14.13,14.137,14.081,14.137,400000.0
2009-08-25 09:48:00,14.142,14.142,14.051,14.067,1500000.0
2009-08-25 09:49:00,14.149,14.149,14.011,14.069,400000.0
2009-08-25 09:50:00,14.081,14.22,14.079,14.173,800000.0
2009-08-25 09:51:00,14.182,14.182,14.048,14.048,400000.0
2009-08-25 09:52:00,14.151,14.185,14.03,14.135,400000.0
2009-08-25 09:53:00,14.085,14.143,13.997,14.118,450000.0
2009-08-25 09:54:00,14.157,14.179,14.042,14.13,750000.0
2009-08-25 09:55:00,14.173,14.178,14.043,14.132,450000.0
2009-08-25 09:56:00,14.123,14.158,14.018,14.126,550000.0
2009-08-25 09:57:00,14.12,14.124,14.061,14.124,350000.0
2009-08-25 09:58:00,14.062,14.156,14.028,14.034,400000.0
2009-08-25 09:59:00,14.027,14.113,14.019,14.046,450000.0
2009-08-25 10:00:00,14.051,14.151,14.026,14.151,600000.0
2009-08-25 10:01:00,14.072,14.165,14.03,14.165,400000.0
2009-08-25 10:02:00,14.126,14.167,14.021,14.167,400000.0
2009-08-25 10:03:00,14.107,14.15,14.036,14.06,500000.0
2009-08-25 10:04:00,14.096,14.188,14.055,14.174,550000.0
2009-08-25 10:05:00,14.114,14.165,14.08,14.088,350000.0
2009-08-25 10:06:00,14.148,14.183,14.066,14.123,550000.0
2009-08-25 10:07:00,14.127,14.182,14.06,14.182,450000.0
2009-08-25 10:08:00,14.144,14.153,14.062,14.112,550000.0
2009-08-25 10:09:00,14.087,14.157,14.081,14.14,500000.0
2009-08-25 10:10:00,14.156,14.194,14.05,14.05,650000.0
2009-08-25 10:11:00,14.206,14.206,14.095,14.095,450000.0
2009-08-25 10:12:00,14.061,14.191,14.053,14.184,400000.0
2009-08-25 10:13:00,14.088,14.17,14.071,14.141,350000.0
2009-08-25 10:14:00,14.139,14.218,14.128,14.134,550000.0
2009-08-25 10:15:00,14.048,14.194,14.048,14.158,650000.0
2009-08-25 10:16:00,14.054,14.181,14.039,14.181,450000.0
2009-08-25 10:17:00,14.148,14.209,14.103,14.18,400000.0
2009-08-25 10:18:00,14.169,14.173,14.008,14.173,750000.0
2009-08-25 10:19:00,14.168,14.168,14.072,14.127,550000.0
2009-08-25 10:20:00,14.181,14.181,14.027,14.153,600000.0
2009-08-25 10:21:00,14.078,14.207,14.078,14.172,500000.0
2009-08-25 10:22:00,14.144,14.21,14.094,14.15,350000.0
2009-08-25 10:23:00,14.153,14.153,14.049,14.065,350000.0
2009-08-25 10:24:00,14.098,14.181,14.047,14.181,500000.0
2009-08-25 10:25:00,14.113,14.218,14.079,14.117,400000.0
2009-08-25 10:26:00,14.151,14.193,14.1,14.1,400000.0
2009-08-25 10:27:00,14.06,14.145,14.044,14.113,500000.0
2009-08-25 10:28:00,14.154,14.198,14.085,14.148,600000.0
2009-08-25 10:29:00,14.156,14.218,14.076,14.107,450000.0
2009-08-25 10:30:00,14.187,14.187,14.098,14.103,400000.0
2009-08-25 10:31:00,14.146,14.164,14.033,14.033,350000.0
2009-08-25 10:32:00,14.143,14.19,14.06,14.19,650000.0
2009-08-25 10:33:00,14.13,14.173,14.062,14.071,450000.0
2009-08-25 10:34:00,14.153,14.211,14.07,14.203,450000.0
2009-08-25 10:35:00,14.127,14.187,14.006,14.073,550000.0
2009-08-25 10:36:00,14.07,14.19,14.07,14.146,400000.0
2009-08-25 10:37:00,14.102,14.205,14.091,14.11,450000.0
2009-08-25 10:38:00,14.109,14.206,14.055,14.201,350000.0
2009-08-25 10:39:00,14.072,14.191,14.05,14.191,350000.0
2009-08-25 10:40:00,14.126,14.211,14.061,14.147,550000.0
2009-08-25 10:41:00,14.127,14.186,14.094,14.147,550000.0
2009-08-25 10:42:00,14.105,14.165,14.052,14.107,400000.0
2009-08-25 10:43:00,14.096,14.16,14.045,14.108,500000.0
2009-08-25 10:44:00,14.179,14.184,14.08,14.08,350000.0
2009-08-25 10:45:00,14.051,14.168,14.051,14.082,350000.0
2009-08-25 10:46:00,14.134,14.153,14.02,14.02,600000.0
2009-08-25 10:47:00,14.115,14.137,14.045,14.047,400000.0
2009-08-25 10:48:00,14.034,14.205,14.034,14.137,400000.0
2009-08-25 10:49:00,14.136,14.181,14.095,14.169,400000.0
2009-08-25 10:50:00,14.127,14.152,14.015,14.148,450000.0
2009-08-25 10:51:00,14.068,14.164,14.038,14.153,350000.0
2009-08-25 10:52:00,14.04,14.148,14.024,14.077,550000.0
2009-08-25 10:53:00,14.118,14.142,14.005,14.103,400000.0
2009-08-25 10:54:00,14.067,14.149,14.03,14.07,600000.0
2009-08-25 10:55:00,14.02,14.135,13.979,14.135,400000.0
2009-08-25 10:56:00,14.138,14.166,14.067,14.166,400000.0
2009-08-25 10:57:00,14.122,14.179,14.08,14.08,400000.0
2009-08-25 10:58:00,14.154,14.163,14.052,14.157,400000.0
2009-08-25 10:59:00,14.149,14.175,14.043,14.094,350000.0
2009-08-25 11:00:00,14.081,14.178,14.054,14.087,400000.0
2009-08-25 11:01:00,14.015,14.144,13.981,14.03,450000.0
2009-08-25 11:02:00,14.156,14.175,14.054,14.148,850000.0
2009-08-25 11:03:00,14.076,14.203,14.074,14.108,400000.0
2009-08-25 11:04:00,14.172,14.2,14.065,14.07,350000.0
2009-08-25 11:05:00,14.14,14.192,14.108,14.177,400000.0
2009-08-25 11:06:00,14.069,14.209,14.056,14.061,450000.0
2009-08-25 11:07:00,14.18,14.203,14.068,14.068,350000.0
2009-08-25 11:08:00,14.037,14.191,14.037,14.118,500000.0
2009-08-25 11:09:00,14.142,14.189,14.077,14.077,350000.0
2009-08-25 11:10:00,14.053,14.181,14.053,14.132,450000.0
2009-08-25 11:11:00,14.148,14.187,14.061,14.141,450000.0
2009-08-25 11:12:00,14.089,14.199,14.06,14.077,600000.0
2009-08-25 11:13:00,14.182,14.187,14.112,14.113,500000.0
2009-08-25 11:14:00,14.168,14.181,14.057,14.078,350000.0
2009-08-25 11:15:00,14.109,14.155,14.057,14.141,400000.0
2009-08-25 11:16:00,14.185,14.244,14.096,14.096,400000.0
2009-08-25 11:17:00,14.21,14.21,14.2,14.2,400000.0
2009-08-25 11:18:00,14.161,14.194,14.059,14.101,400000.0
2009-08-25 11:19:00,14.117,14.179,14.073,14.091,450000.0
2009-08-25 11:20:00,14.158,14.173,14.073,14.173,500000.0
2009-08-25 11:21:00,14.137,14.166,14.024,14.024,450000.0
2009-08-25 11:22:00,14.097,14.169,14.069,14.129,500000.0
2009-08-25 11:23:00,14.155,14.161,14.06,14.06,400000.0
2009-08-25 11:24:00,14.049,14.105,14.005,14.032,400000.0
2009-08-25 11:25:00,14.124,14.181,14.081,14.13,350000.0
2009-08-25 11:26:00,14.143,14.143,14.043,14.137,450000.0
2009-08-25 11:27:00,14.166,14.181,14.044,14.155,450000.0
2009-08-25 11:28:00,14.186,14.188,14.038,14.038,350000.0
2009-08-25 11:29:00,14.092,14.214,14.087,14.188,600000.0
2009-08-25 11:30:00,14.152,14.169,14.049,14.087,400000.0
2009-08-25 11:31:00,14.128,14.14,14.033,14.126,550000.0
2009-08-25 11:32:00,14.165,14.165,14.025,14.115,650000.0
2009-08-25 11:33:00,14.167,14.188,14.097,14.124,400000.0
2009-08-25 11:34:00,14.129,14.154,14.052,14.076,350000.0
2009-08-25 11:35:00,14.154,14.154,14.051,14.1,400000.0
2009-08-25 11:36:00,14.156,14.164,14.024,14.132,500000.0
2009-08-25 11:37:00,14.079,14.128,14.037,14.125,450000.0
2009-08-25 11:38:00,14.166,14.17,14.038,14.084,400000.0
2009-08-25 11:39:00,14.178,14.178,14.037,14.147,550000.0
2009-08-25 11:40:00,14.16,14.164,14.058,14.058,500000.0
2009-08-25 11:41:00,14.177,14.177,14.043,14.156,400000.0
2009-08-25 11:42:00,14.142,14.142,14.037,14.037,350000.0
2009-08-25 11:43:00,14.138,14.186,14.061,14.107,550000.0
2009-08-25 11:44:00,14.153,14.176,14.046,14.132,400000.0
2009-08-25 11:45:00,14.025,14.13,14.025,14.038,400000.0
2009-08-25 11:46:00,14.083,14.165,14.025,14.114,450000.0
2009-08-25 11:47:00,14.19,14.19,14.18,14.18,450000.0
2009-08-25 11:48:00,14.133,14.187,14.041,14.074,450000.0
2009-08-25 11:49:00,14.043,14.158,13.995,14.158,350000.0
2009-08-25 11:50:00,14.173,14.173,14.042,14.053,350000.0
2009-08-25 11:51:00,14.126,14.225,14.067,14.067,450000.0
2009-08-25 11:52:00,14.075,14.151,14.048,14.051,350000.0
2009-08-25 11:53:00,14.07,14.122,14.046,14.046,500000.0
2009-08-25 11:54:00,14.053,14.237,14.053,14.167,650000.0
2009-08-25 11:55:00,14.151,14.192,14.074,14.167,500000.0
2009-08-25 11:56:00,14.158,14.159,14.01,14.159,550000.0
2009-08-25 11:57:00,14.15,14.15,14.043,14.127,450000.0
2009-08-25 11:58:00,14.135,14.135,14.036,14.115,450000.0
2009-08-25 11:59:00,14.145,14.156,14.01,14.01,550000.0
2009-08-25 12:00:00,14.071,14.151,14.046,14.151,450000.0
2009-08-25 12:01:00,14.147,14.167,14.05,14.076,350000.0
2009-08-25 12:02:00,14.09,14.156,14.016,14.016,350000.0
2009-08-25 12:03:00,14.051,14.201,14.051,14.182,450000.0
2009-08-25 12:04:00,14.054,14.144,14.027,14.097,350000.0
2009-08-25 12:05:00,14.155,14.164,14.035,14.123,450000.0
2009-08-25 12:06:00,14.095,14.207,14.084,14.177,400000.0
2009-08-25 12:07:00,14.013,14.141,14.013,14.022,350000.0
2009-08-25 12:08:00,14.149,14.152,14.041,14.042,500000.0
2009-08-25 12:09:00,14.083,14.193,14.056,14.077,550000.0
2009-08-25 12:10:00,14.149,14.149,14.072,14.128,350000.0
2009-08-25 12:11:00,14.17,14.18,14.17,14.17,550000.0
2009-08-25 12:12:00,14.051,14.191,14.039,14.135,550000.0
2009-08-25 12:13:00,14.14,14.156,14.036,14.139,350000.0
2009-08-25 12:14:00,14.06,14.14,14.003,14.008,400000.0
2009-08-25 12:15:00,14.103,14.116,13.997,14.093,550000.0
2009-08-25 12:16:00,14.053,14.113,13.984,14.101,350000.0
2009-08-25 12:17:00,14.064,14.16,14.029,14.112,400000.0
2009-08-25 12:18:00,14.15,14.16,14.15,14.15,550000.0
2009-08-25 12:19:00,14.073,14.176,14.031,14.031,550000.0
2009-08-25 12:20:00,14.068,14.13,14.038,14.038,350000.0
2009-08-25 12:22:00,14.02,14.149,13.99,14.014,400000.0
2009-08-25 12:23:00,14.127,14.127,14.003,14.084,550000.0
2009-08-25 12:24:00,14.062,14.121,13.989,14.112,500000.0
2009-08-25 12:25:00,14.142,14.172,14.071,14.071,450000.0
2009-08-25 12:26:00,14.109,14.129,14.045,14.07,350000.0
2009-08-25 12:27:00,14.137,14.137,13.993,14.052,350000.0
2009-08-25 12:28:00,14.005,14.119,13.996,14.038,350000.0
2009-08-25 12:29:00,14.068,14.125,13.998,14.053,400000.0
2009-08-25 12:30:00,14.063,14.146,14.038,14.146,400000.0
2009-08-25 12:31:00,14.087,14.112,14.06,14.107,350000.0
2009-08-25 12:32:00,14.029,14.167,14.029,14.106,450000.0
2009-08-25 12:33:00,14.031,14.167,14.031,14.113,450000.0
2009-08-25 12:34:00,14.147,14.151,14.03,14.151,500000.0
2009-08-25 12:35:00,14.055,14.143,14.037,14.07,600000.0
2009-08-25 12:36:00,14.077,14.117,13.996,14.032,450000.0
2009-08-25 12:37:00,14.086,14.143,14.017,14.143,400000.0
2009-08-25 12:38:00,14.154,14.154,13.999,14.068,750000.0
2009-08-25 12:39:00,14.026,14.165,14.026,14.134,650000.0
2009-08-25 12:40:00,13.999,14.141,13.998,14.035,450000.0
2009-08-25 12:41:00,14.135,14.135,14.007,14.073,550000.0
2009-08-25 12:42:00,14.149,14.161,14.023,14.125,500000.0
2009-08-25 12:43:00,14.134,14.134,13.976,13.983,350000.0
2009-08-25 12:44:00,14.082,14.171,14.031,14.159,400000.0
2009-08-25 12:45:00,14.019,14.163,14.018,14.04,400000.0
2009-08-25 12:46:00,14.092,14.153,14.026,14.073,400000.0
2009-08-25 12:47:00,14.076,14.126,14.042,14.111,350000.0
2009-08-25 12:48:00,14.033,14.141,14.033,14.141,400000.0
2009-08-25 12:49:00,14.138,14.138,13.978,14.014,550000.0
2009-08-25 12:50:00,14.148,14.155,14.02,14.082,350000.0
2009-08-25 12:51:00,14.141,14.155,14.027,14.037,400000.0
2009-08-25 12:52:00,14.135,14.156,14.033,14.044,350000.0
2009-08-25 12:53:00,14.048,14.159,14.043,14.159,400000.0
2009-08-25 12:54:00,14.067,14.141,14.018,14.118,400000.0
2009-08-25 12:55:00,14.117,14.153,14.024,14.088,400000.0
2009-08-25 12:56:00,14.153,14.153,14.021,14.139,450000.0
2009-08-25 12:57:00,14.102,14.181,14.063,14.125,400000.0
2009-08-25 12:58:00,14.057,14.149,14.012,14.149,400000.0
2009-08-25 12:59:00,14.073,14.17,14.043,14.112,350000.0
2009-08-25 13:00:00,14.144,14.144,14.026,14.095,550000.0
2009-08-25 13:01:00,14.049,14.101,14.003,14.085,550000.0
2009-08-25 13:02:00,14.018,14.128,13.982,14.064,450000.0
2009-08-25 13:03:00,14.085,14.114,14.002,14.089,350000.0
2009-08-25 13:04:00,14.035,14.035,13.922,13.995,450000.0
2009-08-25 13:05:00,14.029,14.111,13.978,14.078,400000.0
2009-08-25 13:06:00,14.025,14.059,13.962,13.962,500000.0
2009-08-25 13:07:00,14.055,14.07,13.946,14.063,400000.0
2009-08-25 13:08:00,14.05,14.103,13.993,14.086,350000.0
2009-08-25 13:09:00,13.977,14.085,13.949,13.968,550000.0
2009-08-25 13:10:00,13.971,14.112,13.971,14.101,500000.0
2009-08-25 13:11:00,14.089,14.108,14.005,14.057,400000.0
2009-08-25 13:12:00,14.044,14.074,13.944,14.041,350000.0
2009-08-25 13:13:00,14.088,14.099,13.955,14.087,400000.0
2009-08-25 13:14:00,14.004,14.105,13.964,14.062,400000.0
2009-08-25 13:15:00,14.052,14.052,13.943,13.971,450000.0
2009-08-25 13:16:00,14.089,14.089,13.939,14.036,500000.0
2009-08-25 13:17:00,14.113,14.177,14.001,14.051,450000.0
2009-08-25 13:18:00,14.071,14.071,13.978,14.025,350000.0
2009-08-25 13:19:00,13.972,14.079,13.939,13.973,700000.0
2009-08-25 13:20:00,13.974,14.078,13.92,14.005,800000.0
2009-08-25 13:21:00,14.04,14.111,13.986,14.094,400000.0
2009-08-25 13:22:00,13.996,14.137,13.996,14.039,550000.0
2009-08-25 13:23:00,14.106,14.129,13.995,14.032,450000.0
2009-08-25 13:24:00,14.085,14.097,13.995,14.088,350000.0
2009-08-25 13:25:00,13.995,14.138,13.995,14.099,450000.0
2009-08-25 13:26:00,14.042,14.151,14.033,14.033,350000.0
2009-08-25 13:27:00,13.995,14.111,13.992,14.001,500000.0
2009-08-25 13:28:00,14.095,14.12,13.985,14.054,350000.0
2009-08-25 13:29:00,14.081,14.135,14.023,14.103,650000.0
2009-08-25 13:30:00,14.111,14.111,14.035,14.103,450000.0
2009-08-25 13:31:00,14.131,14.131,14.03,14.094,400000.0
2009-08-25 13:32:00,14.074,14.074,13.964,13.978,450000.0
2009-08-25 13:33:00,14.077,14.17,14.044,14.09,350000.0
2009-08-25 13:34:00,13.994,14.136,13.994,14.136,700000.0
2009-08-25 13:35:00,14.14,14.229,14.069,14.088,550000.0
2009-08-25 13:36:00,14.06,14.178,14.06,14.169,650000.0
2009-08-25 13:37:00,14.216,14.216,14.115,14.169,350000.0
2009-08-25 13:38:00,14.168,14.204,14.066,14.181,400000.0
2009-08-25 13:39:00,14.107,14.211,14.107,14.123,600000.0
2009-08-25 13:40:00,14.131,14.203,14.131,14.203,400000.0
2009-08-25 13:41:00,14.064,14.237,14.064,14.175,400000.0
2009-08-25 13:42:00,14.111,14.173,14.076,14.079,350000.0
2009-08-25 13:43:00,14.214,14.24,14.088,14.145,750000.0
2009-08-25 13:44:00,14.148,14.206,14.09,14.146,450000.0
2009-08-25 13:45:00,14.117,14.18,14.057,14.152,350000.0
2009-08-25 13:46:00,14.174,14.178,14.075,14.115,400000.0
2009-08-25 13:47:00,14.088,14.209,14.08,14.097,550000.0
2009-08-25 13:48:00,14.18,14.18,14.049,14.064,650000.0
2009-08-25 13:49:00,14.101,14.149,14.047,14.05,350000.0
2009-08-25 13:50:00,14.089,14.185,14.06,14.069,550000.0
2009-08-25 13:51:00,14.089,14.177,14.062,14.177,350000.0
2009-08-25 13:52:00,14.199,14.199,14.07,14.191,350000.0
2009-08-25 13:53:00,14.094,14.19,14.056,14.096,500000.0
2009-08-25 13:54:00,14.095,14.177,14.046,14.167,400000.0
2009-08-25 13:55:00,14.198,14.207,14.099,14.207,350000.0
2009-08-25 13:56:00,14.106,14.183,14.106,14.165,500000.0
2009-08-25 13:57:00,14.202,14.214,14.082,14.136,400000.0
2009-08-25 13:58:00,14.209,14.209,14.063,14.063,750000.0
2009-08-25 13:59:00,14.205,14.205,14.09,14.158,350000.0
2009-08-25 14:00:00,14.129,14.224,14.103,14.186,600000.0
2009-08-25 14:01:00,14.185,14.185,14.061,14.176,400000.0
2009-08-25 14:02:00,14.189,14.189,14.063,14.158,350000.0
2009-08-25 14:03:00,14.121,14.194,14.118,14.194,350000.0
2009-08-25 14:04:00,14.061,14.199,14.034,14.199,400000.0
2009-08-25 14:05:00,14.147,14.225,14.147,14.217,400000.0
2009-08-25 14:06:00,14.208,14.208,14.088,14.088,450000.0
2009-08-25 14:07:00,14.199,14.229,14.102,14.216,350000.0
2009-08-25 14:08:00,14.129,14.218,14.076,14.176,400000.0
2009-08-25 14:09:00,14.216,14.231,14.122,14.154,400000.0
2009-08-25 14:10:00,14.165,14.239,14.112,14.231,400000.0
2009-08-25 14:11:00,14.111,14.244,14.105,14.112,450000.0
2009-08-25 14:12:00,14.227,14.227,14.129,14.208,350000.0
2009-08-25 14:13:00,14.176,14.225,14.107,14.193,450000.0
2009-08-25 14:14:00,14.106,14.236,14.106,14.182,550000.0
2009-08-25 14:15:00,14.19,14.233,14.083,14.185,750000.0
2009-08-25 14:16:00,14.188,14.224,14.12,14.147,400000.0
2009-08-25 14:17:00,14.16,14.238,14.097,14.168,400000.0
2009-08-25 14:18:00,14.161,14.196,14.094,14.137,400000.0
2009-08-25 14:19:00,14.231,14.239,14.083,14.231,700000.0
2009-08-25 14:20:00,14.223,14.255,14.155,14.237,500000.0
2009-08-25 14:21:00,14.251,14.251,14.106,14.165,400000.0
2009-08-25 14:22:00,14.242,14.242,14.14,14.23,400000.0
2009-08-25 14:23:00,14.231,14.263,14.131,14.187,450000.0
2009-08-25 14:24:00,14.221,14.261,14.145,14.217,400000.0
2009-08-25 14:25:00,14.165,14.234,14.155,14.212,450000.0
2009-08-25 14:26:00,14.231,14.27,14.141,14.245,500000.0
2009-08-25 14:27:00,14.22,14.231,14.126,14.173,400000.0
2009-08-25 14:28:00,14.262,14.275,14.15,14.156,450000.0
2009-08-25 14:29:00,14.155,14.248,14.155,14.233,550000.0
2009-08-25 14:30:00,14.137,14.25,14.086,14.236,550000.0
2009-08-25 14:31:00,14.273,14.273,14.146,14.185,400000.0
2009-08-25 14:32:00,14.209,14.266,14.148,14.209,350000.0
2009-08-25 14:33:00,14.198,14.256,14.125,14.125,650000.0
2009-08-25 14:34:00,14.244,14.244,14.158,14.238,350000.0
2009-08-25 14:35:00,14.25,14.276,14.139,14.276,350000.0
2009-08-25 14:36:00,14.287,14.287,14.175,14.253,400000.0
2009-08-25 14:37:00,14.136,14.28,14.125,14.26,450000.0
2009-08-25 14:38:00,14.294,14.31,14.184,14.215,500000.0
2009-08-25 14:39:00,14.218,14.289,14.158,14.24,500000.0
2009-08-25 14:40:00,14.178,14.273,14.131,14.247,550000.0
2009-08-25 14:41:00,14.312,14.316,14.186,14.261,450000.0
2009-08-25 14:42:00,14.258,14.266,14.133,14.178,500000.0
2009-08-25 14:43:00,14.28,14.28,14.189,14.279,350000.0
2009-08-25 14:44:00,14.224,14.297,14.134,14.168,350000.0
2009-08-25 14:45:00,14.252,14.272,14.21,14.225,400000.0
2009-08-25 14:46:00,14.286,14.296,14.167,14.224,450000.0
2009-08-25 14:47:00,14.319,14.362,14.236,14.333,550000.0
2009-08-25 14:48:00,14.286,14.303,14.193,14.193,400000.0
2009-08-25 14:49:00,14.294,14.356,14.236,14.291,400000.0
2009-08-25 14:50:00,14.252,14.341,14.224,14.238,500000.0
2009-08-25 14:51:00,14.242,14.333,14.242,14.332,350000.0
2009-08-25 14:52:00,14.285,14.341,14.204,14.215,500000.0
2009-08-25 14:53:00,14.293,14.337,14.201,14.337,450000.0
2009-08-25 14:54:00,14.335,14.344,14.222,14.222,550000.0
2009-08-25 14:55:00,14.316,14.331,14.223,14.279,450000.0
2009-08-25 14:56:00,14.332,14.353,14.224,14.315,600000.0
2009-08-25 14:57:00,14.297,14.348,14.218,14.218,400000.0
2009-08-25 14:58:00,14.254,14.344,14.25,14.329,450000.0
2009-08-25 14:59:00,14.352,14.352,14.276,14.343,350000.0
2009-08-25 15:00:00,14.264,14.373,14.222,14.345,350000.0
2009-08-25 15:01:00,14.319,14.349,14.245,14.27,450000.0
2009-08-25 15:02:00,14.297,14.337,14.243,14.337,350000.0
2009-08-25 15:03:00,14.358,14.358,14.245,14.343,350000.0
2009-08-25 15:04:00,14.298,14.35,14.243,14.262,500000.0
2009-08-25 15:05:00,14.291,14.35,14.276,14.35,550000.0
2009-08-25 15:06:00,14.289,14.325,14.217,14.255,400000.0
2009-08-25 15:07:00,14.29,14.316,14.185,14.316,500000.0
2009-08-25 15:08:00,14.321,14.354,14.24,14.24,350000.0
2009-08-25 15:09:00,14.244,14.403,14.244,14.267,450000.0
2009-08-25 15:10:00,14.266,14.345,14.216,14.345,400000.0
2009-08-25 15:11:00,14.222,14.355,14.222,14.355,450000.0
2009-08-25 15:12:00,14.332,14.338,14.205,14.238,500000.0
2009-08-25 15:13:00,14.263,14.336,14.262,14.262,400000.0
2009-08-25 15:14:00,14.334,14.394,14.227,14.314,400000.0
2009-08-25 15:15:00,14.331,14.373,14.237,14.267,500000.0
2009-08-25 15:16:00,14.339,14.344,14.214,14.32,450000.0
2009-08-25 15:17:00,14.307,14.343,14.257,14.264,550000.0
2009-08-25 15:18:00,14.292,14.363,14.21,14.363,400000.0
2009-08-25 15:19:00,14.268,14.354,14.222,14.349,350000.0
2009-08-25 15:20:00,14.235,14.349,14.212,14.212,550000.0
2009-08-25 15:21:00,14.316,14.348,14.259,14.259,400000.0
2009-08-25 15:22:00,14.329,14.331,14.285,14.328,400000.0
2009-08-25 15:23:00,14.299,14.299,14.222,14.28,350000.0
2009-08-25 15:24:00,14.278,14.336,14.188,14.283,500000.0
2009-08-25 15:25:00,14.209,14.317,14.209,14.278,350000.0
2009-08-25 15:26:00,14.212,14.311,14.2,14.239,350000.0
2009-08-25 15:27:00,14.27,14.319,14.186,14.2,400000.0
2009-08-25 15:28:00,14.246,14.328,14.246,14.317,400000.0
2009-08-25 15:29:00,14.273,14.347,14.192,14.23,500000.0
2009-08-25 15:30:00,14.32,14.32,14.2,14.2,350000.0
2009-08-25 15:31:00,14.185,14.284,14.185,14.191,550000.0
2009-08-25 15:32:00,14.281,14.303,14.177,14.271,350000.0
2009-08-25 15:33:00,14.248,14.323,14.205,14.323,400000.0
2009-08-25 15:34:00,14.205,14.326,14.205,14.325,350000.0
2009-08-25 15:35:00,14.302,14.311,14.214,14.27,600000.0
2009-08-25 15:36:00,14.245,14.336,14.242,14.242,650000.0
2009-08-25 15:37:00,14.209,14.299,14.205,14.243,550000.0
2009-08-25 15:38:00,14.169,14.287,14.149,14.279,600000.0
2009-08-25 15:39:00,14.277,14.3,14.171,14.171,550000.0
2009-08-25 15:40:00,14.217,14.359,14.217,14.294,500000.0
2009-08-25 15:41:00,14.2,14.308,14.2,14.215,500000.0
2009-08-25 15:42:00,14.275,14.319,14.193,14.207,400000.0
2009-08-25 15:43:00,14.224,14.304,14.224,14.244,500000.0
2009-08-25 15:44:00,14.245,14.311,14.242,14.255,400000.0
2009-08-25 15:45:00,14.342,14.342,14.218,14.271,350000.0
2009-08-25 15:46:00,14.304,14.309,14.154,14.309,400000.0
2009-08-25 15:47:00,14.225,14.344,14.202,14.202,350000.0
2009-08-25 15:48:00,14.247,14.313,14.209,14.209,550000.0
2009-08-25 15:49:00,14.276,14.319,14.222,14.296,400000.0
2009-08-25 15:50:00,14.295,14.318,14.206,14.21,500000.0
2009-08-25 15:51:00,14.294,14.332,14.24,14.27,550000.0
2009-08-25 15:52:00,14.294,14.315,14.177,14.236,450000.0
2009-08-25 15:53:00,14.291,14.311,14.19,14.244,500000.0
2009-08-25 15:54:00,14.213,14.322,14.213,14.296,350000.0
2009-08-25 15:55:00,14.226,14.294,14.198,14.225,400000.0
2009-08-25 15:56:00,14.214,14.319,14.178,14.242,500000.0
2009-08-25 15:57:00,14.238,14.363,14.204,14.332,500000.0
2009-08-25 15:58:00,14.198,14.302,14.17,14.256,750000.0
2009-08-25 15:59:00,14.33,14.33,14.226,14.306,550000.0
2009-08-25 16:00:00,14.206,14.339,14.206,14.233,350000.0
2009-08-25 16:01:00,14.358,14.358,14.215,14.215,350000.0
2009-08-25 16:02:00,14.234,14.351,14.191,14.274,550000.0
2009-08-25 16:03:00,14.299,14.33,14.2,14.236,450000.0
2009-08-25 16:04:00,14.334,14.334,14.224,14.269,350000.0
2009-08-25 16:05:00,14.2,14.299,14.143,14.299,400000.0
2009-08-25 16:06:00,14.326,14.338,14.193,14.238,500000.0
2009-08-25 16:07:00,14.166,14.229,14.088,14.088,500000.0
2009-08-25 16:08:00,14.151,14.256,14.13,14.204,400000.0
2009-08-25 16:09:00,14.265,14.265,14.14,14.214,350000.0
2009-08-25 16:10:00,14.182,14.314,14.182,14.224,400000.0
2009-08-25 16:11:00,14.199,14.329,14.185,14.287,350000.0
2009-08-25 16:12:00,14.302,14.302,14.143,14.224,450000.0
2009-08-25 16:13:00,14.316,14.316,14.147,14.246,500000.0
2009-08-25 16:14:00,14.176,14.29,14.176,14.211,350000.0
2009-08-25 16:15:00,14.274,14.326,14.194,14.27,500000.0
2009-08-25 16:16:00,14.193,14.288,14.138,14.167,450000.0
2009-08-25 16:17:00,14.147,14.303,14.147,14.251,500000.0
2009-08-25 16:18:00,14.151,14.267,14.127,14.188,550000.0
2009-08-25 16:19:00,14.224,14.252,14.161,14.177,550000.0
2009-08-25 16:20:00,14.19,14.237,14.089,14.194,400000.0
2009-08-25 16:21:00,14.121,14.264,14.121,14.197,500000.0
2009-08-25 16:22:00,14.231,14.269,14.116,14.132,350000.0
2009-08-25 16:23:00,14.062,14.234,14.062,14.182,550000.0
2009-08-25 16:24:00,14.158,14.243,14.093,14.093,350000.0
2009-08-25 16:25:00,14.189,14.207,14.109,14.174,400000.0
2009-08-25 16:26:00,14.154,14.224,14.132,14.132,500000.0
2009-08-25 16:27:00,14.147,14.225,14.109,14.109,400000.0
2009-08-25 16:28:00,14.145,14.236,14.11,14.137,450000.0
2009-08-25 16:29:00,14.131,14.211,14.096,14.096,450000.0
2009-08-25 16:30:00,14.102,14.198,14.102,14.198,550000.0
2009-08-25 16:31:00,14.097,14.193,14.096,14.19,350000.0
2009-08-25 16:32:00,14.238,14.238,14.124,14.124,500000.0
2009-08-25 16:33:00,14.198,14.232,14.132,14.214,600000.0
2009-08-25 16:34:00,14.245,14.267,14.139,14.142,400000.0
2009-08-25 16:35:00,14.151,14.261,14.151,14.169,450000.0
2009-08-25 16:36:00,14.135,14.248,14.107,14.176,500000.0
2009-08-25 16:37:00,14.17,14.276,14.17,14.22,350000.0
2009-08-25 16:38:00,14.275,14.275,14.164,14.184,550000.0
2009-08-25 16:39:00,14.273,14.273,14.145,14.145,400000.0
2009-08-25 16:40:00,14.289,14.289,14.095,14.155,550000.0
2009-08-25 16:41:00,14.271,14.297,14.163,14.278,400000.0
2009-08-25 16:42:00,14.183,14.258,14.146,14.258,450000.0
2009-08-25 16:43:00,14.163,14.299,14.158,14.167,350000.0
2009-08-25 16:44:00,14.115,14.24,14.115,14.161,350000.0
2009-08-25 16:45:00,14.201,14.272,14.132,14.141,550000.0
2009-08-25 16:46:00,14.235,14.279,14.155,14.279,400000.0
2009-08-25 16:47:00,14.252,14.252,14.15,14.217,450000.0
2009-08-25 16:48:00,14.252,14.284,14.146,14.146,350000.0
2009-08-25 16:49:00,14.149,14.287,14.149,14.188,400000.0
2009-08-25 16:50:00,14.248,14.248,14.155,14.179,400000.0
2009-08-25 16:51:00,14.199,14.278,14.149,14.226,400000.0
2009-08-25 16:52:00,14.192,14.261,14.125,14.162,450000.0
2009-08-25 16:53:00,14.28,14.28,14.129,14.279,500000.0
2009-08-25 16:54:00,14.253,14.258,14.161,14.162,500000.0
2009-08-25 16:55:00,14.25,14.266,14.182,14.266,600000.0
2009-08-25 16:56:00,14.288,14.301,14.191,14.205,550000.0
2009-08-25 16:57:00,14.264,14.314,14.168,14.202,350000.0
2009-08-25 16:58:00,14.274,14.305,14.163,14.22,600000.0
2009-08-25 16:59:00,14.196,14.304,14.162,14.218,350000.0
2009-08-25 17:00:00,14.15,14.28,14.15,14.273,450000.0
2009-08-25 17:01:00,14.218,14.313,14.192,14.313,350000.0
2009-08-25 17:02:00,14.261,14.299,14.168,14.191,350000.0
2009-08-25 17:03:00,14.319,14.332,14.277,14.277,450000.0
2009-08-25 17:04:00,14.326,14.331,14.206,14.228,350000.0
2009-08-25 17:05:00,14.227,14.282,14.205,14.279,550000.0
2009-08-25 17:06:00,14.272,14.289,14.177,14.259,450000.0
2009-08-25 17:07:00,14.258,14.326,14.194,14.231,500000.0
2009-08-25 17:08:00,14.282,14.282,14.13,14.225,450000.0
2009-08-25 17:09:00,14.2,14.297,14.2,14.269,450000.0
2009-08-25 17:10:00,14.298,14.315,14.202,14.277,500000.0
2009-08-25 17:11:00,14.277,14.29,14.189,14.28,450000.0
2009-08-25 17:12:00,14.31,14.313,14.183,14.276,450000.0
2009-08-25 17:13:00,14.23,14.31,14.183,14.193,550000.0
2009-08-25 17:14:00,14.285,14.297,14.171,14.171,350000.0
2009-08-25 17:15:00,14.278,14.302,14.19,14.247,550000.0
2009-08-25 17:16:00,14.246,14.304,14.189,14.293,550000.0
2009-08-25 17:17:00,14.348,14.348,14.249,14.267,400000.0
2009-08-25 17:18:00,14.278,14.311,14.176,14.311,350000.0
2009-08-25 17:19:00,14.22,14.284,14.162,14.216,400000.0
2009-08-25 17:20:00,14.205,14.361,14.192,14.228,400000.0
2009-08-25 17:21:00,14.229,14.335,14.229,14.229,400000.0
2009-08-25 17:22:00,14.25,14.327,14.188,14.3,500000.0
2009-08-25 17:23:00,14.305,14.305,14.152,14.178,450000.0
2009-08-25 17:24:00,14.306,14.329,14.218,14.306,350000.0
2009-08-25 17:25:00,14.246,14.363,14.219,14.32,700000.0
2009-08-25 17:26:00,14.262,14.27,14.159,14.265,550000.0
2009-08-25 17:27:00,14.175,14.317,14.175,14.313,400000.0
2009-08-25 17:28:00,14.256,14.277,14.138,14.176,450000.0
2009-08-25 17:29:00,14.215,14.28,14.215,14.234,350000.0
2009-08-25 17:30:00,14.29,14.304,14.166,14.261,500000.0
2009-08-25 17:31:00,14.241,14.356,14.198,14.214,350000.0
2009-08-25 17:32:00,14.169,14.281,14.169,14.245,400000.0
2009-08-25 17:33:00,14.322,14.358,14.22,14.22,350000.0
2009-08-25 17:34:00,14.295,14.367,14.234,14.26,500000.0
2009-08-25 17:35:00,14.227,14.331,14.209,14.209,450000.0
2009-08-25 17:36:00,14.192,14.35,14.192,14.308,550000.0
2009-08-25 17:37:00,14.315,14.338,14.233,14.312,400000.0
2009-08-25 17:38:00,14.304,14.304,14.186,14.186,650000.0
2009-08-25 17:39:00,14.249,14.287,14.223,14.26,550000.0
2009-08-25 17:40:00,14.345,14.412,14.24,14.365,450000.0
2009-08-25 17:41:00,14.301,14.336,14.216,14.257,550000.0
2009-08-25 17:42:00,14.271,14.348,14.252,14.252,350000.0
2009-08-25 17:43:00,14.366,14.366,14.226,14.328,500000.0
2009-08-25 17:44:00,14.3,14.33,14.208,14.208,350000.0
2009-08-25 17:45:00,14.33,14.33,14.236,14.247,400000.0
2009-08-25 17:46:00,14.311,14.311,14.146,14.214,750000.0
2009-08-25 17:47:00,14.332,14.365,14.239,14.251,500000.0
2009-08-25 17:48:00,14.242,14.31,14.199,14.255,400000.0
2009-08-25 17:49:00,14.279,14.312,14.179,14.213,600000.0
2009-08-25 17:50:00,14.313,14.347,14.23,14.305,600000.0
2009-08-25 17:51:00,14.217,14.322,14.198,14.29,500000.0
2009-08-25 17:52:00,14.308,14.317,14.194,14.294,450000.0
2009-08-25 17:53:00,14.185,14.292,14.162,14.162,700000.0
2009-08-25 17:54:00,14.286,14.315,14.205,14.26,450000.0
2009-08-25 17:55:00,14.326,14.326,14.203,14.283,400000.0
2009-08-25 17:56:00,14.311,14.326,14.195,14.199,600000.0
2009-08-25 17:57:00,14.269,14.309,14.186,14.303,400000.0
2009-08-25 17:58:00,14.172,14.282,14.172,14.252,350000.0
2009-08-25 17:59:00,14.227,14.294,14.159,14.202,600000.0
2009-08-25 18:00:00,14.224,14.344,14.174,14.174,650000.0
2009-08-25 18:01:00,14.248,14.325,14.201,14.283,350000.0
2009-08-25 18:02:00,14.303,14.314,14.186,14.226,750000.0
2009-08-25 18:03:00,14.16,14.295,14.16,14.181,550000.0
2009-08-25 18:04:00,14.288,14.357,14.227,14.289,600000.0
2009-08-25 18:05:00,14.241,14.311,14.18,14.262,450000.0
2009-08-25 18:06:00,14.248,14.351,14.178,14.303,500000.0
2009-08-25 18:07:00,14.274,14.274,14.15,14.225,450000.0
2009-08-25 18:08:00,14.26,14.314,14.175,14.28,400000.0
2009-08-25 18:09:00,14.325,14.325,14.21,14.286,450000.0
2009-08-25 18:10:00,14.282,14.323,14.198,14.198,650000.0
2009-08-25 18:11:00,14.276,14.338,14.206,14.328,650000.0
2009-08-25 18:12:00,14.206,14.268,14.173,14.22,400000.0
2009-08-25 18:13:00,14.267,14.392,14.246,14.264,650000.0
2009-08-25 18:14:00,14.308,14.355,14.217,14.217,650000.0
2009-08-25 18:15:00,14.286,14.332,14.255,14.288,600000.0
2009-08-25 18:16:00,14.29,14.337,14.219,14.23,450000.0
2009-08-25 18:17:00,14.233,14.388,14.233,14.234,350000.0
2009-08-25 18:18:00,14.203,14.291,14.174,14.291,400000.0
2009-08-25 18:19:00,14.195,14.332,14.195,14.214,400000.0
2009-08-25 18:20:00,14.268,14.351,14.241,14.264,700000.0
2009-08-25 18:21:00,14.35,14.35,14.207,14.269,400000.0
2009-08-25 18:22:00,14.237,14.355,14.237,14.309,350000.0
2009-08-25 18:23:00,14.313,14.313,14.209,14.209,400000.0
2009-08-25 18:24:00,14.314,14.348,14.226,14.226,550000.0
2009-08-25 18:25:00,14.275,14.376,14.223,14.374,650000.0
2009-08-25 18:26:00,14.371,14.421,14.291,14.378,400000.0
2009-08-25 18:27:00,14.381,14.381,14.3,14.376,350000.0
2009-08-25 18:28:00,14.246,14.371,14.235,14.254,450000.0
2009-08-25 18:29:00,14.277,14.352,14.25,14.282,700000.0
2009-08-25 18:30:00,14.364,14.364,14.252,14.287,450000.0
2009-08-25 18:31:00,14.253,14.355,14.253,14.265,350000.0
2009-08-25 18:32:00,14.258,14.41,14.258,14.362,400000.0
2009-08-25 18:33:00,14.3,14.41,14.272,14.328,600000.0
2009-08-25 18:34:00,14.308,14.335,14.214,14.214,550000.0
2009-08-25 18:35:00,14.332,14.358,14.237,14.315,550000.0
2009-08-25 18:36:00,14.315,14.401,14.267,14.343,600000.0
2009-08-25 18:37:00,14.338,14.381,14.268,14.381,600000.0
2009-08-25 18:38:00,14.315,14.369,14.269,14.309,600000.0
2009-08-25 18:39:00,14.345,14.374,14.234,14.357,650000.0
2009-08-25 18:40:00,14.367,14.397,14.257,14.288,600000.0
2009-08-25 18:41:00,14.26,14.418,14.26,14.29,400000.0
2009-08-25 18:42:00,14.382,14.382,14.241,14.297,400000.0
2009-08-25 18:43:00,14.279,14.385,14.279,14.385,450000.0
2009-08-25 18:44:00,14.262,14.392,14.262,14.368,400000.0
2009-08-25 18:45:00,14.354,14.354,14.223,14.293,350000.0
2009-08-25 18:46:00,14.362,14.386,14.239,14.239,500000.0
2009-08-25 18:47:00,14.311,14.373,14.227,14.246,650000.0
2009-08-25 18:48:00,14.242,14.362,14.242,14.348,550000.0
2009-08-25 18:49:00,14.283,14.368,14.206,14.294,450000.0
2009-08-25 18:50:00,14.347,14.347,14.206,14.287,950000.0
2009-08-25 18:51:00,14.323,14.334,14.204,14.334,550000.0
2009-08-25 18:52:00,14.257,14.361,14.227,14.263,500000.0
2009-08-25 18:53:00,14.335,14.335,14.194,14.283,550000.0
2009-08-25 18:54:00,14.225,14.366,14.225,14.348,750000.0
2009-08-25 18:55:00,14.21,14.316,14.21,14.233,350000.0
2009-08-25 18:56:00,14.292,14.31,14.182,14.227,550000.0
2009-08-25 18:57:00,14.304,14.356,14.203,14.23,700000.0
2009-08-25 18:58:00,14.256,14.312,14.226,14.296,400000.0
2009-08-25 18:59:00,14.264,14.357,14.239,14.239,600000.0
2009-08-25 19:00:00,14.22,14.289,14.215,14.289,350000.0
2009-08-25 19:01:00,14.305,14.308,14.156,14.29,450000.0
2009-08-25 19:02:00,14.17,14.306,14.17,14.306,400000.0
2009-08-25 19:03:00,14.31,14.312,14.219,14.227,350000.0
2009-08-25 19:04:00,14.269,14.316,14.175,14.239,450000.0
2009-08-25 19:05:00,14.233,14.311,14.161,14.171,450000.0
2009-08-25 19:06:00,14.267,14.271,14.158,14.238,400000.0
2009-08-25 19:07:00,14.233,14.306,14.194,14.303,400000.0
2009-08-25 19:08:00,14.228,14.274,14.156,14.198,450000.0
2009-08-25 19:09:00,14.3,14.31,14.3,14.3,650000.0
2009-08-25 19:10:00,14.276,14.281,14.16,14.238,650000.0
2009-08-25 19:11:00,14.291,14.296,14.213,14.296,550000.0
2009-08-25 19:12:00,14.263,14.263,14.189,14.199,350000.0
2009-08-25 19:13:00,14.197,14.286,14.153,14.246,600000.0
2009-08-25 19:14:00,14.271,14.283,14.136,14.247,550000.0
2009-08-25 19:15:00,14.214,14.3,14.184,14.226,550000.0
2009-08-25 19:16:00,14.298,14.298,14.181,14.181,350000.0
2009-08-25 19:17:00,14.201,14.323,14.196,14.268,550000.0
2009-08-25 19:18:00,14.29,14.29,14.163,14.204,350000.0
2009-08-25 19:19:00,14.202,14.267,14.154,14.25,350000.0
2009-08-25 19:20:00,14.224,14.244,14.214,14.233,350000.0
2009-08-25 19:21:00,14.191,14.286,14.173,14.286,400000.0
2009-08-25 19:22:00,14.205,14.279,14.171,14.171,350000.0
2009-08-25 19:23:00,14.196,14.313,14.148,14.161,400000.0
2009-08-25 19:24:00,14.232,14.317,14.17,14.308,550000.0
2009-08-25 19:25:00,14.197,14.3,14.174,14.231,350000.0
2009-08-25 19:26:00,14.205,14.294,14.172,14.207,500000.0
2009-08-25 19:27:00,14.219,14.307,14.187,14.208,500000.0
2009-08-25 19:28:00,14.164,14.256,14.164,14.181,500000.0
2009-08-25 19:29:00,14.21,14.252,14.15,14.15,400000.0
2009-08-25 19:30:00,14.237,14.258,14.134,14.241,750000.0
2009-08-25 19:31:00,14.15,14.274,14.137,14.193,600000.0
2009-08-25 19:32:00,14.184,14.284,14.184,14.253,350000.0
2009-08-25 19:33:00,14.226,14.272,14.132,14.272,400000.0
2009-08-25 19:34:00,14.218,14.289,14.158,14.168,650000.0
2009-08-25 19:35:00,14.158,14.223,14.113,14.162,400000.0
2009-08-25 19:36:00,14.195,14.214,14.097,14.208,550000.0
2009-08-25 19:37:00,14.117,14.215,14.117,14.215,500000.0
2009-08-25 19:38:00,14.236,14.242,14.138,14.138,450000.0
2009-08-25 19:39:00,14.154,14.252,14.116,14.156,500000.0
2009-08-25 19:40:00,14.118,14.224,14.118,14.175,700000.0
2009-08-25 19:41:00,14.123,14.232,14.12,14.225,400000.0
2009-08-25 19:42:00,14.161,14.303,14.161,14.199,500000.0
2009-08-25 19:43:00,14.167,14.262,14.167,14.262,350000.0
2009-08-25 19:44:00,14.271,14.308,14.179,14.293,550000.0
2009-08-25 19:45:00,14.164,14.281,14.164,14.232,500000.0
2009-08-25 19:46:00,14.264,14.264,14.1,14.16,550000.0
2009-08-25 19:47:00,14.242,14.269,14.159,14.17,350000.0
2009-08-25 19:48:00,14.253,14.26,14.167,14.2,500000.0
2009-08-25 19:49:00,14.278,14.278,14.182,14.201,350000.0
2009-08-25 19:50:00,14.217,14.292,14.147,14.168,800000.0
2009-08-25 19:51:00,14.185,14.274,14.149,14.209,400000.0
2009-08-25 19:52:00,14.219,14.311,14.21,14.227,450000.0
2009-08-25 19:53:00,14.289,14.289,14.179,14.279,500000.0
2009-08-25 19:54:00,14.164,14.272,14.164,14.27,400000.0
2009-08-25 19:55:00,14.228,14.306,14.187,14.23,400000.0
2009-08-25 19:56:00,14.245,14.292,14.148,14.256,500000.0
2009-08-25 19:57:00,14.171,14.271,14.157,14.271,450000.0
2009-08-25 19:58:00,14.274,14.29,14.189,14.278,350000.0
2009-08-25 19:59:00,14.174,14.29,14.174,14.268,550000.0
2009-08-25 20:00:00,14.274,14.274,14.141,14.262,350000.0
2009-08-25 20:01:00,14.195,14.252,14.143,14.191,850000.0
2009-08-25 20:02:00,14.231,14.239,14.131,14.163,600000.0
2009-08-25 20:03:00,14.189,14.267,14.129,14.227,800000.0
2009-08-25 20:04:00,14.136,14.261,14.136,14.2,500000.0
2009-08-25 20:05:00,14.243,14.255,14.154,14.195,500000.0
2009-08-25 20:06:00,14.127,14.236,14.112,14.123,850000.0
2009-08-25 20:07:00,14.168,14.249,14.103,14.134,800000.0
2009-08-25 20:08:00,14.124,14.228,14.124,14.186,350000.0
2009-08-25 20:09:00,14.264,14.264,14.136,14.151,900000.0
2009-08-25 20:10:00,14.233,14.268,14.149,14.149,500000.0
2009-08-25 20:11:00,14.174,14.236,14.122,14.236,800000.0
2009-08-25 20:12:00,14.216,14.216,14.102,14.168,450000.0
2009-08-25 20:13:00,14.184,14.214,14.136,14.204,450000.0
2009-08-25 20:14:00,14.27,14.32,14.141,14.145,1000000.0
2009-08-25 20:15:00,14.123,14.259,14.123,14.193,600000.0
2009-08-25 20:16:00,14.198,14.241,14.085,14.241,400000.0
2009-08-25 20:17:00,14.151,14.209,14.102,14.149,350000.0
2009-08-25 20:18:00,14.237,14.281,14.142,14.195,500000.0
2009-08-25 20:19:00,14.166,14.271,14.154,14.212,550000.0
2009-08-25 20:20:00,14.189,14.274,14.175,14.193,450000.0
2009-08-25 20:21:00,14.177,14.233,14.131,14.233,350000.0
2009-08-25 20:22:00,14.165,14.254,14.141,14.228,550000.0
2009-08-25 20:23:00,14.206,14.239,14.125,14.212,600000.0
2009-08-25 20:24:00,14.219,14.237,14.138,14.138,400000.0
2009-08-25 20:25:00,14.205,14.261,14.145,14.252,500000.0
2009-08-25 20:26:00,14.154,14.282,14.154,14.172,450000.0
2009-08-25 20:27:00,14.248,14.248,14.116,14.176,400000.0
2009-08-25 20:28:00,14.146,14.275,14.146,14.27,450000.0
2009-08-25 20:29:00,14.16,14.259,14.114,14.232,450000.0
2009-08-25 20:30:00,14.199,14.253,14.162,14.222,350000.0
2009-08-25 20:31:00,14.236,14.307,14.163,14.174,350000.0
2009-08-25 20:32:00,14.131,14.257,14.114,14.223,550000.0
2009-08-25 20:33:00,14.141,14.264,14.141,14.264,400000.0
2009-08-25 20:34:00,14.262,14.262,14.126,14.185,350000.0
2009-08-25 20:35:00,14.186,14.24,14.109,14.175,450000.0
2009-08-25 20:36:00,14.249,14.293,14.151,14.16,550000.0
2009-08-25 20:37:00,14.235,14.235,14.117,14.159,400000.0
2009-08-25 20:38:00,14.254,14.254,14.174,14.237,250000.0
2009-08-25 20:39:00,14.148,14.262,14.148,14.257,400000.0
2009-08-25 20:40:00,14.173,14.26,14.144,14.26,400000.0
2009-08-25 20:41:00,14.24,14.24,14.139,14.139,350000.0
2009-08-25 20:42:00,14.253,14.265,14.115,14.265,350000.0
2009-08-25 20:43:00,14.252,14.256,14.101,14.256,550000.0
2009-08-25 20:44:00,14.188,14.232,14.101,14.101,300000.0
2009-08-25 20:45:00,14.25,14.25,14.25,14.25,800000.0
2009-08-25 20:47:00,14.249,14.255,14.138,14.243,800000.0
2009-08-25 20:49:00,14.114,14.24,14.081,14.159,1000000.0
2009-08-25 20:50:00,14.224,14.231,14.159,14.213,350000.0
2009-08-25 20:51:00,14.261,14.261,14.178,14.216,350000.0
2009-08-25 20:52:00,14.118,14.225,14.116,14.18,400000.0
2009-08-25 20:53:00,14.181,14.29,14.173,14.173,400000.0
2009-08-25 20:54:00,14.262,14.27,14.173,14.266,400000.0
2009-08-25 20:55:00,14.146,14.281,14.146,14.188,550000.0
2009-08-25 20:56:00,14.157,14.259,14.137,14.192,350000.0
2009-08-25 20:57:00,14.182,14.232,14.119,14.21,550000.0
2009-08-25 20:58:00,14.24,14.24,14.103,14.239,550000.0
2009-08-25 20:59:00,14.151,14.249,14.151,14.185,400000.0
2009-08-25 21:00:00,14.213,14.265,14.119,14.265,550000.0
2009-08-25 21:01:00,14.125,14.227,14.11,14.136,400000.0
2009-08-25 21:02:00,14.193,14.253,14.13,14.164,400000.0
2009-08-25 21:03:00,14.232,14.283,14.125,14.199,450000.0
2009-08-25 21:04:00,14.163,14.255,14.144,14.15,400000.0
2009-08-25 21:05:00,14.245,14.274,14.173,14.274,400000.0
2009-08-25 21:06:00,14.237,14.25,14.122,14.25,450000.0
2009-08-25 21:07:00,14.245,14.273,14.156,14.156,550000.0
2009-08-25 21:08:00,14.269,14.271,14.167,14.268,350000.0
2009-08-25 21:09:00,14.26,14.26,14.25,14.26,350000.0
2009-08-25 21:10:00,14.253,14.253,14.159,14.159,350000.0
2009-08-25 21:13:00,14.26,14.26,14.26,14.26,400000.0
2009-08-25 21:14:00,14.132,14.262,14.127,14.164,400000.0
2009-08-25 21:15:00,14.201,14.251,14.122,14.227,450000.0
2009-08-25 21:16:00,14.245,14.28,14.151,14.151,550000.0
2009-08-25 21:17:00,14.191,14.29,14.132,14.142,800000.0
2009-08-25 21:18:00,14.24,14.24,14.131,14.138,450000.0
2009-08-25 21:19:00,14.214,14.247,14.163,14.239,350000.0
2009-08-25 21:20:00,14.253,14.253,14.134,14.248,400000.0
2009-08-25 21:21:00,14.209,14.262,14.15,14.217,450000.0
2009-08-25 21:22:00,14.181,14.243,14.111,14.147,450000.0
2009-08-25 21:23:00,14.248,14.248,14.153,14.157,600000.0
2009-08-25 21:24:00,14.135,14.232,14.135,14.223,250000.0
2009-08-25 21:25:00,14.196,14.276,14.137,14.228,350000.0
2009-08-25 21:26:00,14.231,14.275,14.176,14.275,350000.0
2009-08-25 21:27:00,14.193,14.296,14.153,14.194,400000.0
2009-08-25 21:28:00,14.269,14.28,14.148,14.28,350000.0
2009-08-25 21:29:00,14.15,14.293,14.15,14.273,550000.0
2009-08-25 21:30:00,14.118,14.261,14.118,14.25,300000.0
2009-08-25 21:31:00,14.261,14.278,14.155,14.238,700000.0
2009-08-25 21:32:00,14.199,14.279,14.147,14.244,400000.0
2009-08-25 21:33:00,14.215,14.259,14.144,14.175,350000.0
2009-08-25 21:34:00,14.26,14.282,14.142,14.226,450000.0
2009-08-25 21:35:00,14.121,14.261,14.121,14.181,550000.0
2009-08-25 21:36:00,14.14,14.264,14.14,14.165,450000.0
2009-08-25 21:37:00,14.269,14.269,14.156,14.217,350000.0
2009-08-25 21:38:00,14.264,14.264,14.121,14.218,350000.0
2009-08-25 21:39:00,14.134,14.276,14.134,14.221,450000.0
2009-08-25 21:40:00,14.249,14.261,14.168,14.177,350000.0
2009-08-25 21:41:00,14.263,14.264,14.144,14.264,450000.0
2009-08-25 21:42:00,14.179,14.25,14.127,14.127,300000.0
2009-08-25 21:43:00,14.139,14.258,14.126,14.126,450000.0
2009-08-25 21:44:00,14.183,14.262,14.175,14.261,500000.0
2009-08-25 21:45:00,14.126,14.209,14.126,14.154,300000.0
2009-08-25 21:46:00,14.23,14.258,14.139,14.205,550000.0
2009-08-25 21:47:00,14.174,14.288,14.153,14.229,400000.0
2009-08-25 21:48:00,14.23,14.231,14.184,14.227,250000.0
2009-08-25 21:49:00,14.134,14.268,14.134,14.2,350000.0
2009-08-25 21:50:00,14.132,14.258,14.129,14.17,500000.0
2009-08-25 21:51:00,14.215,14.241,14.149,14.186,250000.0
2009-08-25 21:52:00,14.184,14.232,14.125,14.137,300000.0
2009-08-25 21:53:00,14.217,14.292,14.143,14.192,350000.0
2009-08-25 21:54:00,14.118,14.206,14.113,14.113,400000.0
2009-08-25 21:55:00,14.203,14.279,14.168,14.168,350000.0
2009-08-25 21:56:00,14.175,14.257,14.123,14.249,900000.0
2009-08-25 21:57:00,14.206,14.233,14.139,14.233,350000.0
2009-08-25 21:58:00,14.189,14.263,14.113,14.18,550000.0
2009-08-25 21:59:00,14.195,14.223,14.104,14.223,400000.0
2009-08-25 22:00:00,14.238,14.276,14.181,14.216,400000.0
2009-08-25 22:01:00,14.249,14.249,14.103,14.205,400000.0
2009-08-25 22:02:00,14.25,14.25,14.24,14.24,400000.0
2009-08-25 22:05:00,14.217,14.253,14.108,14.253,400000.0
2009-08-25 22:08:00,14.23,14.253,14.153,14.251,300000.0
2009-08-25 22:09:00,14.26,14.26,14.25,14.26,400000.0
2009-08-25 22:10:00,14.264,14.264,14.151,14.205,400000.0
2009-08-25 22:11:00,14.246,14.281,14.178,14.185,550000.0
2009-08-25 22:14:00,14.26,14.26,14.24,14.25,200000.0
2009-08-25 22:15:00,14.24,14.24,14.24,14.24,200000.0
2009-08-25 22:16:00,14.147,14.233,14.119,14.233,200000.0
2009-08-25 22:17:00,14.26,14.26,14.25,14.25,350000.0
2009-08-25 22:20:00,14.236,14.264,14.156,14.172,350000.0
2009-08-25 22:28:00,14.193,14.269,14.127,14.248,300000.0
2009-08-25 22:29:00,14.257,14.257,14.149,14.25,350000.0
2009-08-25 22:30:00,14.248,14.249,14.134,14.165,400000.0
2009-08-25 22:32:00,14.22,14.251,14.111,14.244,500000.0
2009-08-25 22:34:00,14.248,14.248,14.119,14.119,350000.0
2009-08-25 22:36:00,14.17,14.224,14.123,14.133,400000.0
2009-08-25 22:37:00,14.169,14.198,14.136,14.167,400000.0
2009-08-25 22:38:00,14.24,14.25,14.23,14.24,500000.0
2009-08-25 22:39:00,14.186,14.276,14.153,14.158,500000.0
2009-08-25 22:40:00,14.102,14.249,14.102,14.173,700000.0
2009-08-25 22:45:00,14.25,14.25,14.25,14.25,700000.0
2009-08-25 22:47:00,14.212,14.212,14.062,14.102,700000.0
2009-08-25 22:48:00,14.24,14.25,14.24,14.24,1000000.0
2009-08-25 22:50:00,14.14,14.252,14.06,14.216,1000000.0
2009-08-25 22:51:00,14.193,14.228,14.104,14.161,650000.0
2009-08-25 22:53:00,14.146,14.228,14.131,14.228,250000.0
2009-08-25 22:54:00,14.189,14.288,14.151,14.26,450000.0
2009-08-25 22:55:00,14.14,14.232,14.128,14.212,400000.0
2009-08-25 22:56:00,14.188,14.258,14.183,14.183,350000.0
2009-08-25 22:57:00,14.253,14.256,14.139,14.25,700000.0
2009-08-25 22:58:00,14.228,14.235,14.125,14.205,650000.0
2009-08-25 22:59:00,14.176,14.25,14.124,14.124,350000.0
2009-08-25 23:00:00,14.252,14.258,14.144,14.238,600000.0
2009-08-25 23:01:00,14.23,14.23,14.23,14.23,350000.0
2009-08-25 23:02:00,14.155,14.251,14.155,14.213,350000.0
2009-08-25 23:04:00,14.249,14.249,14.152,14.239,500000.0
2009-08-25 23:06:00,14.207,14.227,14.143,14.199,450000.0
2009-08-25 23:07:00,14.24,14.24,14.23,14.24,300000.0
2009-08-25 23:08:00,14.228,14.258,14.156,14.181,300000.0
2009-08-25 23:09:00,14.137,14.22,14.137,14.172,450000.0
2009-08-25 23:10:00,14.158,14.244,14.118,14.227,550000.0
2009-08-25 23:11:00,14.222,14.249,14.151,14.249,450000.0
2009-08-25 23:12:00,14.24,14.24,14.23,14.23,550000.0
2009-08-25 23:13:00,14.15,14.298,14.15,14.234,550000.0
2009-08-25 23:14:00,14.234,14.272,14.145,14.154,600000.0
2009-08-25 23:15:00,14.14,14.237,14.109,14.131,850000.0
2009-08-25 23:16:00,14.151,14.25,14.116,14.179,950000.0
2009-08-25 23:20:00,14.168,14.254,14.134,14.236,750000.0
2009-08-25 23:23:00,14.24,14.24,14.24,14.24,350000.0
2009-08-25 23:24:00,14.19,14.232,14.105,14.232,350000.0
2009-08-25 23:28:00,14.117,14.228,14.117,14.121,300000.0
2009-08-25 23:29:00,14.25,14.25,14.25,14.25,450000.0
2009-08-25 23:30:00,14.138,14.234,14.123,14.201,450000.0
2009-08-25 23:31:00,14.143,14.213,14.076,14.2,450000.0
2009-08-25 23:36:00,14.24,14.24,14.24,14.24,500000.0
2009-08-25 23:40:00,14.224,14.234,14.144,14.198,500000.0
2009-08-25 23:44:00,14.25,14.25,14.25,14.25,950000.0
2009-08-25 23:50:00,14.188,14.232,14.108,14.229,950000.0
2009-08-25 23:51:00,14.144,14.231,14.144,14.151,350000.0
2009-08-25 23:53:00,14.25,14.25,14.25,14.25,350000.0
2009-08-25 23:54:00,14.203,14.203,14.057,14.082,350000.0
2009-08-25 23:56:00,14.23,14.24,14.23,14.24,650000.0
2009-08-26 00:00:00,14.201,14.263,14.132,14.243,650000.0
2009-08-26 00:01:00,14.227,14.267,14.129,14.245,850000.0
2009-08-26 00:02:00,14.212,14.254,14.115,14.238,1000000.0
2009-08-26 00:03:00,14.257,14.259,14.139,14.153,500000.0
2009-08-26 00:04:00,14.189,14.264,14.126,14.174,800000.0
2009-08-26 00:05:00,14.168,14.229,14.134,14.137,550000.0
2009-08-26 00:06:00,14.201,14.215,14.072,14.124,750000.0
2009-08-26 00:07:00,14.169,14.232,14.156,14.218,350000.0
2009-08-26 00:08:00,14.202,14.226,14.072,14.153,550000.0
2009-08-26 00:09:00,14.134,14.235,14.095,14.203,650000.0
2009-08-26 00:10:00,14.153,14.216,14.105,14.178,600000.0
2009-08-26 00:11:00,14.223,14.223,14.087,14.087,500000.0
2009-08-26 00:12:00,14.098,14.219,14.098,14.143,550000.0
2009-08-26 00:13:00,14.146,14.251,14.141,14.211,650000.0
2009-08-26 00:14:00,14.157,14.251,14.129,14.131,500000.0
2009-08-26 00:15:00,14.149,14.209,14.129,14.138,300000.0
2009-08-26 00:16:00,14.173,14.232,14.088,14.185,400000.0
2009-08-26 00:17:00,14.239,14.257,14.121,14.121,300000.0
2009-08-26 00:18:00,14.227,14.227,14.112,14.181,350000.0
2009-08-26 00:19:00,14.24,14.24,14.103,14.164,300000.0
2009-08-26 00:20:00,14.086,14.212,14.086,14.195,650000.0
2009-08-26 00:21:00,14.157,14.246,14.106,14.2,1100000.0
2009-08-26 00:22:00,14.241,14.241,14.082,14.195,650000.0
2009-08-26 00:23:00,14.136,14.259,14.136,14.165,550000.0
2009-08-26 00:24:00,14.24,14.24,14.104,14.143,550000.0
2009-08-26 00:25:00,14.199,14.2,14.082,14.2,400000.0
2009-08-26 00:26:00,14.206,14.206,14.08,14.177,400000.0
2009-08-26 00:27:00,14.178,14.218,14.099,14.218,400000.0
2009-08-26 00:28:00,14.226,14.236,14.135,14.15,350000.0
2009-08-26 00:29:00,14.21,14.22,14.21,14.21,1000000.0
2009-08-26 00:30:00,14.181,14.2,14.073,14.109,1000000.0
2009-08-26 00:31:00,14.102,14.24,14.097,14.208,400000.0
2009-08-26 00:32:00,14.228,14.259,14.125,14.25,800000.0
2009-08-26 00:33:00,14.212,14.264,14.118,14.254,450000.0
2009-08-26 00:34:00,14.246,14.258,14.118,14.245,450000.0
2009-08-26 00:35:00,14.214,14.244,14.131,14.244,500000.0
2009-08-26 00:36:00,14.168,14.289,14.139,14.217,450000.0
2009-08-26 00:37:00,14.246,14.246,14.147,14.222,450000.0
2009-08-26 00:38:00,14.244,14.279,14.187,14.187,350000.0
2009-08-26 00:39:00,14.224,14.232,14.181,14.181,250000.0
2009-08-26 00:40:00,14.155,14.259,14.116,14.138,750000.0
2009-08-26 00:41:00,14.207,14.262,14.122,14.176,600000.0
2009-08-26 00:43:00,14.123,14.242,14.107,14.143,600000.0
2009-08-26 00:44:00,14.17,14.263,14.161,14.165,600000.0
2009-08-26 00:45:00,14.196,14.215,14.09,14.152,450000.0
2009-08-26 00:46:00,14.143,14.271,14.126,14.126,650000.0
2009-08-26 00:47:00,14.218,14.235,14.085,14.194,450000.0
2009-08-26 00:48:00,14.247,14.282,14.184,14.238,500000.0
2009-08-26 00:49:00,14.24,14.24,14.23,14.23,800000.0
2009-08-26 00:50:00,14.195,14.228,14.13,14.131,800000.0
2009-08-26 00:51:00,14.213,14.249,14.132,14.149,450000.0
2009-08-26 00:52:00,14.179,14.263,14.122,14.236,700000.0
2009-08-26 00:53:00,14.144,14.247,14.144,14.174,350000.0
2009-08-26 00:54:00,14.273,14.281,14.15,14.281,400000.0
2009-08-26 00:55:00,14.241,14.272,14.163,14.272,400000.0
2009-08-26 00:56:00,14.277,14.294,14.145,14.28,550000.0
2009-08-26 00:57:00,14.273,14.276,14.191,14.258,550000.0
2009-08-26 00:58:00,14.266,14.269,14.174,14.174,350000.0
2009-08-26 00:59:00,14.268,14.269,14.133,14.254,500000.0
2009-08-26 01:00:00,14.084,14.288,14.084,14.212,1300000.0
2009-08-26 01:01:00,14.244,14.306,14.184,14.257,1000000.0
2009-08-26 01:02:00,14.261,14.261,14.167,14.246,650000.0
2009-08-26 01:03:00,14.249,14.279,14.139,14.237,1300000.0
2009-08-26 01:04:00,14.241,14.309,14.151,14.205,1000000.0
2009-08-26 01:05:00,14.243,14.243,14.104,14.224,500000.0
2009-08-26 01:06:00,14.148,14.292,14.148,14.272,650000.0
2009-08-26 01:07:00,14.278,14.281,14.163,14.267,450000.0
2009-08-26 01:08:00,14.268,14.303,14.192,14.26,1000000.0
2009-08-26 01:09:00,14.246,14.282,14.152,14.155,900000.0
2009-08-26 01:10:00,14.282,14.291,14.156,14.272,900000.0
2009-08-26 01:11:00,14.16,14.328,14.16,14.284,950000.0
2009-08-26 01:12:00,14.182,14.24,14.125,14.158,550000.0
2009-08-26 01:13:00,14.274,14.278,14.144,14.273,800000.0
2009-08-26 01:14:00,14.253,14.253,14.083,14.122,650000.0
2009-08-26 01:15:00,14.241,14.265,14.176,14.176,250000.0
2009-08-26 01:17:00,14.18,14.279,14.118,14.127,400000.0
2009-08-26 01:18:00,14.224,14.291,14.151,14.269,750000.0
2009-08-26 01:19:00,14.207,14.228,14.152,14.152,400000.0
2009-08-26 01:20:00,14.226,14.28,14.162,14.162,450000.0
2009-08-26 01:23:00,14.24,14.24,14.24,14.24,550000.0
2009-08-26 01:26:00,14.237,14.249,14.109,14.223,550000.0
2009-08-26 01:27:00,14.279,14.29,14.183,14.253,300000.0
2009-08-26 01:28:00,14.176,14.318,14.176,14.283,950000.0
2009-08-26 01:29:00,14.259,14.259,14.062,14.097,550000.0
2009-08-26 01:30:00,14.191,14.254,14.138,14.138,200000.0
2009-08-26 01:32:00,14.245,14.245,14.08,14.225,750000.0
2009-08-26 01:33:00,14.171,14.299,14.167,14.272,500000.0
2009-08-26 01:34:00,14.217,14.26,14.107,14.241,450000.0
2009-08-26 01:35:00,14.191,14.269,14.135,14.238,500000.0
2009-08-26 01:36:00,14.194,14.249,14.104,14.225,250000.0
2009-08-26 01:37:00,14.28,14.295,14.249,14.249,250000.0
2009-08-26 01:38:00,14.224,14.273,14.181,14.257,500000.0
2009-08-26 01:39:00,14.225,14.225,14.081,14.166,500000.0
2009-08-26 01:40:00,14.243,14.253,14.11,14.253,500000.0
2009-08-26 01:42:00,14.135,14.249,14.052,14.249,1050000.0
2009-08-26 01:43:00,14.219,14.274,14.148,14.148,450000.0
2009-08-26 01:44:00,14.236,14.267,14.118,14.257,350000.0
2009-08-26 01:45:00,14.264,14.275,14.23,14.262,350000.0
2009-08-26 01:46:00,14.25,14.26,14.25,14.25,400000.0
2009-08-26 01:47:00,14.244,14.274,14.138,14.231,400000.0
2009-08-26 01:48:00,14.198,14.293,14.198,14.263,400000.0
2009-08-26 01:49:00,14.218,14.263,14.195,14.263,400000.0
2009-08-26 01:50:00,14.259,14.276,14.133,14.272,850000.0
2009-08-26 01:51:00,14.258,14.258,14.088,14.255,350000.0
2009-08-26 01:52:00,14.196,14.277,14.184,14.244,200000.0
2009-08-26 01:53:00,14.178,14.308,14.178,14.249,800000.0
2009-08-26 01:54:00,14.158,14.319,14.158,14.191,750000.0
2009-08-26 01:55:00,14.26,14.26,14.25,14.26,400000.0
2009-08-26 01:56:00,14.264,14.281,14.19,14.19,400000.0
2009-08-26 01:57:00,14.166,14.283,14.148,14.239,350000.0
2009-08-26 01:58:00,14.138,14.265,14.138,14.219,350000.0
2009-08-26 01:59:00,14.23,14.261,14.126,14.261,300000.0
2009-08-26 02:00:00,14.23,14.25,14.23,14.25,500000.0
2009-08-26 02:01:00,14.231,14.261,14.171,14.232,500000.0
2009-08-26 02:02:00,14.126,14.247,14.117,14.219,650000.0
2009-08-26 02:03:00,14.188,14.279,14.188,14.246,450000.0
2009-08-26 02:04:00,14.221,14.239,14.135,14.22,600000.0
2009-08-26 02:05:00,14.217,14.25,14.135,14.21,500000.0
2009-08-26 02:06:00,14.159,14.282,14.137,14.197,900000.0
2009-08-26 02:08:00,14.264,14.269,14.23,14.231,300000.0
2009-08-26 02:09:00,14.255,14.265,14.16,14.234,500000.0
2009-08-26 02:10:00,14.231,14.245,14.153,14.245,550000.0
2009-08-26 02:11:00,14.15,14.263,14.15,14.247,500000.0
2009-08-26 02:12:00,14.259,14.262,14.186,14.192,850000.0
2009-08-26 02:13:00,14.246,14.246,14.104,14.22,900000.0
2009-08-26 02:14:00,14.241,14.246,14.118,14.118,800000.0
2009-08-26 02:15:00,14.273,14.273,14.115,14.148,700000.0
2009-08-26 02:16:00,14.231,14.269,14.13,14.24,700000.0
2009-08-26 02:17:00,14.173,14.25,14.151,14.211,550000.0
2009-08-26 02:18:00,14.244,14.266,14.182,14.266,300000.0
2009-08-26 02:19:00,14.23,14.275,14.182,14.223,700000.0
2009-08-26 02:20:00,14.256,14.256,14.104,14.201,800000.0
2009-08-26 02:21:00,14.22,14.262,14.111,14.262,350000.0
2009-08-26 02:22:00,14.249,14.249,14.132,14.208,450000.0
2009-08-26 02:23:00,14.26,14.26,14.25,14.25,550000.0
2009-08-26 02:24:00,14.143,14.229,14.121,14.176,550000.0
2009-08-26 02:25:00,14.262,14.262,14.183,14.233,300000.0
2009-08-26 02:26:00,14.21,14.266,14.18,14.234,650000.0
2009-08-26 02:27:00,14.256,14.268,14.192,14.257,400000.0
2009-08-26 02:28:00,14.216,14.264,14.143,14.234,400000.0
2009-08-26 02:29:00,14.196,14.246,14.128,14.246,600000.0
2009-08-26 02:30:00,14.246,14.26,14.144,14.234,400000.0
2009-08-26 02:31:00,14.231,14.271,14.15,14.172,450000.0
2009-08-26 02:32:00,14.247,14.247,14.126,14.234,550000.0
2009-08-26 02:33:00,14.208,14.294,14.153,14.208,350000.0
2009-08-26 02:34:00,14.233,14.247,14.112,14.133,400000.0
2009-08-26 02:36:00,14.131,14.27,14.129,14.228,450000.0
2009-08-26 02:37:00,14.146,14.314,14.146,14.245,550000.0
2009-08-26 02:38:00,14.23,14.23,14.23,14.23,750000.0
2009-08-26 02:39:00,14.251,14.274,14.148,14.231,750000.0
2009-08-26 02:40:00,14.184,14.296,14.184,14.248,350000.0
2009-08-26 02:41:00,14.175,14.247,14.136,14.136,250000.0
2009-08-26 02:42:00,14.192,14.308,14.13,14.13,1050000.0
2009-08-26 02:43:00,14.239,14.245,14.196,14.216,400000.0
2009-08-26 02:44:00,14.24,14.24,14.23,14.23,350000.0
2009-08-26 02:45:00,14.251,14.265,14.223,14.265,350000.0
2009-08-26 02:46:00,14.13,14.287,14.119,14.162,400000.0
2009-08-26 02:47:00,14.141,14.266,14.141,14.266,400000.0
2009-08-26 02:48:00,14.119,14.245,14.119,14.223,400000.0
2009-08-26 02:49:00,14.175,14.267,14.126,14.156,650000.0
2009-08-26 02:50:00,14.164,14.303,14.161,14.161,350000.0
2009-08-26 02:51:00,14.238,14.238,14.125,14.13,400000.0
2009-08-26 02:52:00,14.223,14.257,14.115,14.219,900000.0
2009-08-26 02:53:00,14.216,14.241,14.123,14.237,750000.0
2009-08-26 02:54:00,14.232,14.266,14.177,14.266,450000.0
2009-08-26 02:55:00,14.233,14.248,14.134,14.234,350000.0
2009-08-26 02:56:00,14.245,14.264,14.111,14.199,350000.0
2009-08-26 02:57:00,14.232,14.262,14.139,14.207,750000.0
2009-08-26 02:58:00,14.243,14.284,14.132,14.169,350000.0
2009-08-26 02:59:00,14.251,14.255,14.126,14.251,1050000.0
2009-08-26 03:00:00,14.226,14.24,14.182,14.218,400000.0
2009-08-26 03:01:00,14.109,14.231,14.109,14.231,400000.0
2009-08-26 03:02:00,14.219,14.274,14.119,14.229,350000.0
2009-08-26 03:04:00,14.16,14.269,14.143,14.143,400000.0
2009-08-26 03:05:00,14.16,14.27,14.16,14.253,400000.0
2009-08-26 03:06:00,14.227,14.236,14.141,14.167,500000.0
2009-08-26 03:07:00,14.261,14.279,14.144,14.222,350000.0
2009-08-26 03:09:00,14.246,14.246,14.11,14.24,550000.0
2009-08-26 03:10:00,14.227,14.251,14.111,14.221,550000.0
2009-08-26 03:11:00,14.16,14.255,14.12,14.25,450000.0
2009-08-26 03:12:00,14.115,14.254,14.115,14.221,400000.0
2009-08-26 03:13:00,14.239,14.263,14.143,14.257,250000.0
2009-08-26 03:14:00,14.254,14.254,14.127,14.236,350000.0
2009-08-26 03:15:00,14.191,14.276,14.141,14.256,550000.0
2009-08-26 03:16:00,14.24,14.24,14.09,14.09,500000.0
2009-08-26 03:17:00,14.258,14.258,14.157,14.157,150000.0
2009-08-26 03:18:00,14.257,14.274,14.144,14.144,200000.0
2009-08-26 03:19:00,14.263,14.273,14.13,14.262,1300000.0
2009-08-26 03:20:00,14.181,14.351,14.158,14.273,550000.0
2009-08-26 03:21:00,14.24,14.259,14.14,14.24,500000.0
2009-08-26 03:22:00,14.175,14.278,14.159,14.243,550000.0
2009-08-26 03:23:00,14.277,14.282,14.138,14.282,450000.0
2009-08-26 03:24:00,14.258,14.28,14.14,14.191,400000.0
2009-08-26 03:25:00,14.264,14.276,14.136,14.276,350000.0
2009-08-26 03:26:00,14.272,14.3,14.272,14.3,150000.0
2009-08-26 03:28:00,14.288,14.288,14.288,14.288,50000.0
2009-08-26 03:29:00,14.321,14.358,14.206,14.206,500000.0
2009-08-26 03:30:00,14.239,14.294,14.214,14.27,350000.0
2009-08-26 03:31:00,14.245,14.254,14.139,14.248,200000.0
2009-08-26 03:32:00,14.122,14.268,14.114,14.268,300000.0
2009-08-26 03:33:00,14.193,14.282,14.193,14.207,400000.0
2009-08-26 03:34:00,14.19,14.271,14.132,14.232,350000.0
2009-08-26 03:35:00,14.165,14.268,14.158,14.249,500000.0
2009-08-26 03:36:00,14.273,14.278,14.17,14.17,400000.0
2009-08-26 03:37:00,14.243,14.243,14.111,14.171,400000.0
2009-08-26 03:38:00,14.194,14.295,14.16,14.254,500000.0
2009-08-26 03:39:00,14.308,14.337,14.169,14.169,400000.0
2009-08-26 03:40:00,14.261,14.261,14.119,14.229,400000.0
2009-08-26 03:41:00,14.142,14.239,14.142,14.146,250000.0
2009-08-26 03:42:00,14.282,14.282,14.15,14.196,400000.0
2009-08-26 03:43:00,14.157,14.268,14.157,14.188,400000.0
2009-08-26 03:44:00,14.273,14.273,14.243,14.243,100000.0
2009-08-26 03:45:00,14.255,14.308,14.148,14.148,350000.0
2009-08-26 03:46:00,14.195,14.277,14.134,14.24,550000.0
2009-08-26 03:47:00,14.28,14.28,14.176,14.218,550000.0
2009-08-26 03:48:00,14.243,14.279,14.243,14.279,100000.0
2009-08-26 03:49:00,14.168,14.293,14.168,14.269,800000.0
2009-08-26 03:50:00,14.189,14.189,14.189,14.189,50000.0
2009-08-26 03:51:00,14.21,14.258,14.166,14.166,200000.0
2009-08-26 03:52:00,14.26,14.27,14.26,14.26,300000.0
2009-08-26 03:53:00,14.149,14.241,14.141,14.217,300000.0
2009-08-26 03:54:00,14.248,14.26,14.089,14.26,950000.0
2009-08-26 03:55:00,14.153,14.279,14.153,14.171,400000.0
2009-08-26 03:56:00,14.148,14.249,14.113,14.165,750000.0
2009-08-26 03:57:00,14.135,14.284,14.135,14.221,750000.0
2009-08-26 03:58:00,14.251,14.276,14.151,14.174,750000.0
2009-08-26 03:59:00,14.191,14.263,14.114,14.263,1850000.0
2009-08-26 04:00:00,14.267,14.267,14.123,14.234,800000.0
2009-08-26 04:01:00,14.13,14.244,14.13,14.244,150000.0
2009-08-26 04:02:00,14.241,14.302,14.182,14.251,350000.0
2009-08-26 04:03:00,14.176,14.252,14.164,14.175,300000.0
2009-08-26 04:04:00,14.243,14.272,14.192,14.253,350000.0
2009-08-26 04:05:00,14.257,14.269,14.181,14.212,300000.0
2009-08-26 04:06:00,14.273,14.282,14.156,14.254,400000.0
2009-08-26 04:07:00,14.224,14.298,14.224,14.244,250000.0
2009-08-26 04:08:00,14.298,14.298,14.202,14.202,100000.0
2009-08-26 04:09:00,14.314,14.381,14.192,14.192,1400000.0
2009-08-26 04:10:00,14.276,14.323,14.202,14.213,450000.0
2009-08-26 04:11:00,14.183,14.255,14.158,14.232,550000.0
2009-08-26 04:12:00,14.278,14.278,14.134,14.225,500000.0
2009-08-26 04:13:00,14.301,14.305,14.182,14.264,300000.0
2009-08-26 04:14:00,14.212,14.268,14.165,14.259,300000.0
2009-08-26 04:15:00,14.172,14.283,14.172,14.199,350000.0
2009-08-26 04:16:00,14.171,14.234,14.145,14.234,250000.0
2009-08-26 04:17:00,14.258,14.282,14.154,14.282,550000.0
2009-08-26 04:18:00,14.279,14.297,14.168,14.225,350000.0
2009-08-26 04:19:00,14.175,14.298,14.147,14.229,1250000.0
2009-08-26 04:20:00,14.27,14.27,14.14,14.151,400000.0
2009-08-26 04:21:00,14.255,14.29,14.178,14.221,250000.0
2009-08-26 04:22:00,14.25,14.313,14.216,14.238,350000.0
2009-08-26 04:23:00,14.307,14.308,14.228,14.294,300000.0
2009-08-26 04:24:00,14.2,14.297,14.178,14.296,500000.0
2009-08-26 04:25:00,14.234,14.308,14.193,14.308,250000.0
2009-08-26 04:26:00,14.209,14.318,14.209,14.289,250000.0
2009-08-26 04:27:00,14.304,14.312,14.304,14.311,150000.0
2009-08-26 04:28:00,14.283,14.308,14.283,14.302,300000.0
2009-08-26 04:29:00,14.274,14.318,14.183,14.306,950000.0
2009-08-26 04:30:00,14.223,14.281,14.143,14.179,400000.0
2009-08-26 04:31:00,14.284,14.308,14.178,14.178,350000.0
2009-08-26 04:32:00,14.276,14.355,14.202,14.245,350000.0
2009-08-26 04:33:00,14.271,14.308,14.215,14.215,350000.0
2009-08-26 04:34:00,14.275,14.275,14.181,14.236,350000.0
2009-08-26 04:35:00,14.179,14.312,14.169,14.298,500000.0
2009-08-26 04:36:00,14.267,14.299,14.191,14.225,650000.0
2009-08-26 04:37:00,14.298,14.298,14.17,14.28,500000.0
2009-08-26 04:38:00,14.279,14.356,14.209,14.246,450000.0
2009-08-26 04:39:00,14.266,14.307,14.194,14.272,500000.0
2009-08-26 04:40:00,14.321,14.356,14.226,14.334,500000.0
2009-08-26 04:41:00,14.298,14.304,14.184,14.24,550000.0
2009-08-26 04:42:00,14.303,14.303,14.183,14.215,550000.0
2009-08-26 04:43:00,14.297,14.297,14.212,14.297,300000.0
2009-08-26 04:44:00,14.273,14.337,14.219,14.29,700000.0
2009-08-26 04:45:00,14.305,14.324,14.183,14.183,550000.0
2009-08-26 04:46:00,14.271,14.285,14.155,14.285,550000.0
2009-08-26 04:47:00,14.197,14.341,14.197,14.203,550000.0
2009-08-26 04:48:00,14.311,14.322,14.205,14.228,600000.0
2009-08-26 04:49:00,14.282,14.325,14.171,14.257,1350000.0
2009-08-26 04:50:00,14.27,14.309,14.194,14.309,300000.0
2009-08-26 04:51:00,14.282,14.328,14.204,14.253,1300000.0
2009-08-26 04:52:00,14.307,14.307,14.238,14.296,450000.0
2009-08-26 04:53:00,14.281,14.301,14.18,14.18,550000.0
2009-08-26 04:54:00,14.215,14.324,14.212,14.283,650000.0
2009-08-26 04:55:00,14.274,14.289,14.274,14.279,150000.0
2009-08-26 04:56:00,14.219,14.3,14.167,14.291,850000.0
2009-08-26 04:57:00,14.3,14.31,14.3,14.3,50000.0
2009-08-26 04:58:00,14.193,14.193,14.193,14.193,50000.0
2009-08-26 04:59:00,14.289,14.322,14.181,14.317,800000.0
2009-08-26 05:00:00,14.271,14.313,14.264,14.311,550000.0
2009-08-26 05:01:00,14.198,14.312,14.198,14.207,350000.0
2009-08-26 05:02:00,14.275,14.315,14.274,14.297,300000.0
2009-08-26 05:03:00,14.2,14.308,14.2,14.263,400000.0
2009-08-26 05:04:00,14.329,14.329,14.193,14.293,300000.0
2009-08-26 05:10:00,14.219,14.303,14.165,14.303,350000.0
2009-08-26 05:11:00,14.226,14.29,14.163,14.265,350000.0
2009-08-26 05:12:00,14.294,14.313,14.164,14.313,550000.0
2009-08-26 05:13:00,14.243,14.321,14.173,14.177,400000.0
2009-08-26 05:14:00,14.187,14.308,14.187,14.232,450000.0
2009-08-26 05:15:00,14.186,14.331,14.186,14.272,550000.0
2009-08-26 05:16:00,14.208,14.208,14.208,14.208,50000.0
2009-08-26 05:17:00,14.332,14.337,14.218,14.218,350000.0
2009-08-26 05:18:00,14.313,14.313,14.191,14.191,100000.0
2009-08-26 05:20:00,14.262,14.262,14.21,14.21,100000.0
2009-08-26 05:21:00,14.227,14.275,14.168,14.201,350000.0
2009-08-26 05:22:00,14.318,14.334,14.223,14.284,550000.0
2009-08-26 05:23:00,14.313,14.327,14.221,14.231,350000.0
2009-08-26 05:24:00,14.271,14.271,14.185,14.213,300000.0
2009-08-26 05:25:00,14.322,14.322,14.26,14.26,150000.0
2009-08-26 05:26:00,14.217,14.324,14.217,14.294,450000.0
2009-08-26 05:27:00,14.31,14.31,14.31,14.31,350000.0
2009-08-26 05:28:00,14.292,14.325,14.221,14.265,350000.0
2009-08-26 05:29:00,14.283,14.324,14.203,14.203,700000.0
2009-08-26 05:30:00,14.234,14.241,14.234,14.241,100000.0
2009-08-26 05:31:00,14.235,14.303,14.201,14.272,200000.0
2009-08-26 05:32:00,14.31,14.31,14.3,14.3,50000.0
2009-08-26 05:33:00,14.298,14.298,14.298,14.298,50000.0
2009-08-26 05:34:00,14.228,14.343,14.228,14.319,350000.0
2009-08-26 05:35:00,14.305,14.305,14.194,14.218,450000.0
2009-08-26 05:36:00,14.224,14.312,14.223,14.223,400000.0
2009-08-26 05:37:00,14.213,14.336,14.213,14.274,400000.0
2009-08-26 05:38:00,14.29,14.31,14.29,14.31,750000.0
2009-08-26 05:39:00,14.3,14.3,14.3,14.3,750000.0
2009-08-26 05:40:00,14.23,14.309,14.167,14.267,750000.0
2009-08-26 05:42:00,14.166,14.29,14.166,14.258,350000.0
2009-08-26 05:43:00,14.21,14.298,14.19,14.194,300000.0
2009-08-26 05:44:00,14.177,14.289,14.177,14.256,350000.0
2009-08-26 05:45:00,14.219,14.301,14.191,14.245,350000.0
2009-08-26 05:46:00,14.251,14.282,14.179,14.276,250000.0
2009-08-26 05:47:00,14.302,14.302,14.198,14.278,300000.0
2009-08-26 05:48:00,14.319,14.319,14.189,14.197,450000.0
2009-08-26 05:50:00,14.217,14.276,14.173,14.276,350000.0
2009-08-26 05:54:00,14.221,14.282,14.192,14.245,350000.0
2009-08-26 05:55:00,14.175,14.295,14.174,14.29,500000.0
2009-08-26 05:57:00,14.288,14.316,14.179,14.263,500000.0
2009-08-26 05:58:00,14.17,14.267,14.15,14.267,350000.0
2009-08-26 05:59:00,14.218,14.294,14.153,14.187,500000.0
2009-08-26 06:00:00,14.301,14.301,14.219,14.219,450000.0
2009-08-26 06:01:00,14.222,14.31,14.208,14.232,400000.0
2009-08-26 06:02:00,14.223,14.333,14.189,14.305,350000.0
2009-08-26 06:03:00,14.35,14.35,14.34,14.35,350000.0
2009-08-26 06:05:00,14.239,14.345,14.239,14.331,350000.0
2009-08-26 06:07:00,14.34,14.34,14.34,14.34,350000.0
2009-08-26 06:08:00,14.321,14.326,14.224,14.234,350000.0
2009-08-26 06:10:00,14.228,14.312,14.189,14.189,450000.0
2009-08-26 06:11:00,14.275,14.351,14.22,14.234,400000.0
2009-08-26 06:12:00,14.314,14.314,14.182,14.182,350000.0
2009-08-26 06:13:00,14.209,14.331,14.19,14.298,300000.0
2009-08-26 06:14:00,14.264,14.325,14.224,14.313,400000.0
2009-08-26 06:15:00,14.268,14.374,14.224,14.308,700000.0
2009-08-26 06:16:00,14.31,14.31,14.168,14.262,400000.0
2009-08-26 06:17:00,14.314,14.314,14.233,14.254,300000.0
2009-08-26 06:18:00,14.215,14.29,14.202,14.202,400000.0
2009-08-26 06:19:00,14.326,14.331,14.203,14.285,750000.0
2009-08-26 06:20:00,14.276,14.34,14.228,14.252,350000.0
2009-08-26 06:21:00,14.264,14.264,14.205,14.205,350000.0
2009-08-26 06:22:00,14.318,14.318,14.18,14.302,350000.0
2009-08-26 06:23:00,14.298,14.302,14.188,14.201,400000.0
2009-08-26 06:24:00,14.283,14.3,14.194,14.294,250000.0
2009-08-26 06:25:00,14.35,14.36,14.35,14.36,400000.0
2009-08-26 06:26:00,14.275,14.375,14.234,14.241,400000.0
2009-08-26 06:28:00,14.265,14.292,14.213,14.213,500000.0
2009-08-26 06:29:00,14.35,14.36,14.35,14.36,300000.0
2009-08-26 06:30:00,14.3,14.313,14.222,14.278,300000.0
2009-08-26 06:31:00,14.33,14.33,14.208,14.252,450000.0
2009-08-26 06:32:00,14.264,14.322,14.177,14.209,550000.0
2009-08-26 06:33:00,14.231,14.358,14.231,14.299,450000.0
2009-08-26 06:34:00,14.339,14.343,14.239,14.3,250000.0
2009-08-26 06:36:00,14.313,14.353,14.255,14.255,400000.0
2009-08-26 06:37:00,14.225,14.323,14.225,14.302,400000.0
2009-08-26 06:38:00,14.332,14.332,14.193,14.266,400000.0
2009-08-26 06:39:00,14.24,14.354,14.215,14.349,850000.0
2009-08-26 06:40:00,14.295,14.334,14.182,14.182,400000.0
2009-08-26 06:41:00,14.237,14.295,14.202,14.247,400000.0
2009-08-26 06:42:00,14.216,14.337,14.186,14.219,500000.0
2009-08-26 06:43:00,14.271,14.321,14.169,14.321,500000.0
2009-08-26 06:44:00,14.231,14.32,14.224,14.32,350000.0
2009-08-26 06:45:00,14.296,14.325,14.181,14.281,400000.0
2009-08-26 06:46:00,14.296,14.339,14.218,14.304,400000.0
2009-08-26 06:47:00,14.312,14.349,14.249,14.288,350000.0
2009-08-26 06:48:00,14.307,14.326,14.198,14.313,450000.0
2009-08-26 06:49:00,14.315,14.343,14.212,14.308,650000.0
2009-08-26 06:50:00,14.284,14.346,14.218,14.226,550000.0
2009-08-26 06:51:00,14.289,14.302,14.174,14.293,350000.0
2009-08-26 06:52:00,14.208,14.349,14.208,14.272,550000.0
2009-08-26 06:53:00,14.339,14.339,14.203,14.306,400000.0
2009-08-26 06:54:00,14.215,14.372,14.215,14.333,500000.0
2009-08-26 06:55:00,14.31,14.337,14.224,14.258,300000.0
2009-08-26 06:56:00,14.233,14.379,14.233,14.329,600000.0
2009-08-26 06:57:00,14.278,14.316,14.206,14.28,350000.0
2009-08-26 06:58:00,14.209,14.334,14.209,14.242,500000.0
2009-08-26 06:59:00,14.24,14.324,14.201,14.29,500000.0
2009-08-26 07:00:00,14.308,14.322,14.204,14.206,450000.0
2009-08-26 07:01:00,14.302,14.334,14.301,14.332,350000.0
2009-08-26 07:02:00,14.224,14.296,14.224,14.296,100000.0
2009-08-26 07:03:00,14.284,14.332,14.213,14.294,450000.0
2009-08-26 07:04:00,14.316,14.316,14.164,14.202,350000.0
2009-08-26 07:05:00,14.335,14.335,14.157,14.288,450000.0
2009-08-26 07:06:00,14.202,14.355,14.202,14.297,350000.0
2009-08-26 07:07:00,14.177,14.285,14.177,14.203,350000.0
2009-08-26 07:08:00,14.266,14.317,14.189,14.309,350000.0
2009-08-26 07:09:00,14.191,14.286,14.191,14.195,350000.0
2009-08-26 07:10:00,14.255,14.322,14.185,14.322,350000.0
2009-08-26 07:11:00,14.255,14.301,14.196,14.264,350000.0
2009-08-26 07:12:00,14.285,14.325,14.206,14.325,350000.0
2009-08-26 07:13:00,14.312,14.314,14.181,14.196,350000.0
2009-08-26 07:14:00,14.319,14.328,14.209,14.328,550000.0
2009-08-26 07:15:00,14.302,14.344,14.237,14.263,350000.0
2009-08-26 07:16:00,14.325,14.354,14.195,14.195,500000.0
2009-08-26 07:17:00,14.323,14.323,14.234,14.238,250000.0
2009-08-26 07:18:00,14.207,14.295,14.148,14.21,450000.0
2009-08-26 07:19:00,14.193,14.297,14.178,14.269,550000.0
2009-08-26 07:20:00,14.271,14.329,14.271,14.31,350000.0
2009-08-26 07:21:00,14.33,14.34,14.204,14.321,500000.0
2009-08-26 07:22:00,14.214,14.3,14.179,14.291,350000.0
2009-08-26 07:23:00,14.255,14.332,14.249,14.313,350000.0
2009-08-26 07:24:00,14.318,14.321,14.197,14.321,450000.0
2009-08-26 07:25:00,14.312,14.353,14.215,14.299,500000.0
2009-08-26 07:26:00,14.37,14.37,14.36,14.36,550000.0
2009-08-26 07:27:00,14.34,14.355,14.215,14.334,550000.0
2009-08-26 07:28:00,14.311,14.325,14.196,14.254,350000.0
2009-08-26 07:29:00,14.297,14.338,14.221,14.248,550000.0
2009-08-26 07:30:00,14.292,14.347,14.22,14.346,350000.0
2009-08-26 07:31:00,14.224,14.404,14.224,14.338,350000.0
2009-08-26 07:32:00,14.319,14.34,14.225,14.296,350000.0
2009-08-26 07:33:00,14.246,14.358,14.2,14.356,550000.0
2009-08-26 07:34:00,14.24,14.367,14.229,14.229,350000.0
2009-08-26 07:35:00,14.314,14.383,14.22,14.329,500000.0
2009-08-26 07:36:00,14.309,14.352,14.186,14.285,400000.0
2009-08-26 07:37:00,14.251,14.358,14.211,14.246,400000.0
2009-08-26 07:38:00,14.223,14.357,14.223,14.344,250000.0
2009-08-26 07:39:00,14.313,14.369,14.246,14.357,400000.0
2009-08-26 07:40:00,14.265,14.346,14.206,14.29,550000.0
2009-08-26 07:41:00,14.335,14.348,14.222,14.315,350000.0
2009-08-26 07:42:00,14.244,14.358,14.237,14.328,500000.0
2009-08-26 07:43:00,14.319,14.369,14.24,14.275,550000.0
2009-08-26 07:44:00,14.354,14.354,14.194,14.262,350000.0
2009-08-26 07:45:00,14.322,14.358,14.275,14.279,350000.0
2009-08-26 07:46:00,14.35,14.363,14.221,14.359,350000.0
2009-08-26 07:47:00,14.266,14.353,14.252,14.331,400000.0
2009-08-26 07:48:00,14.228,14.347,14.223,14.33,500000.0
2009-08-26 07:49:00,14.326,14.35,14.209,14.32,550000.0
2009-08-26 07:50:00,14.335,14.341,14.227,14.291,400000.0
2009-08-26 07:51:00,14.322,14.404,14.28,14.397,300000.0
2009-08-26 07:52:00,14.346,14.393,14.269,14.309,500000.0
2009-08-26 07:53:00,14.373,14.428,14.296,14.296,450000.0
2009-08-26 07:54:00,14.36,14.416,14.286,14.337,550000.0
2009-08-26 07:55:00,14.4,14.401,14.276,14.308,400000.0
2009-08-26 07:56:00,14.316,14.349,14.3,14.336,500000.0
2009-08-26 07:57:00,14.41,14.414,14.285,14.363,450000.0
2009-08-26 07:58:00,14.403,14.403,14.246,14.355,600000.0
2009-08-26 07:59:00,14.389,14.389,14.257,14.36,400000.0
2009-08-26 08:00:00,14.291,14.426,14.291,14.356,350000.0
2009-08-26 08:01:00,14.308,14.425,14.297,14.386,550000.0
2009-08-26 08:02:00,14.4,14.411,14.272,14.388,500000.0
2009-08-26 08:03:00,14.274,14.387,14.274,14.312,500000.0
2009-08-26 08:04:00,14.41,14.41,14.4,14.4,400000.0
2009-08-26 08:05:00,14.288,14.389,14.288,14.373,400000.0
2009-08-26 08:06:00,14.339,14.388,14.339,14.388,400000.0
2009-08-26 08:07:00,14.39,14.399,14.276,14.293,350000.0
2009-08-26 08:08:00,14.312,14.403,14.267,14.403,400000.0
2009-08-26 08:09:00,14.41,14.41,14.4,14.41,350000.0
2009-08-26 08:10:00,14.366,14.395,14.288,14.352,350000.0
2009-08-26 08:11:00,14.303,14.387,14.247,14.247,550000.0
2009-08-26 08:12:00,14.356,14.391,14.3,14.3,350000.0
2009-08-26 08:13:00,14.352,14.388,14.299,14.299,350000.0
2009-08-26 08:14:00,14.342,14.359,14.272,14.272,500000.0
2009-08-26 08:15:00,14.298,14.397,14.298,14.38,400000.0
2009-08-26 08:16:00,14.393,14.393,14.285,14.376,400000.0
2009-08-26 08:17:00,14.278,14.356,14.26,14.356,400000.0
2009-08-26 08:18:00,14.36,14.381,14.229,14.381,550000.0
2009-08-26 08:19:00,14.383,14.392,14.277,14.295,550000.0
2009-08-26 08:20:00,14.29,14.426,14.272,14.272,400000.0
2009-08-26 08:21:00,14.375,14.394,14.286,14.385,400000.0
2009-08-26 08:22:00,14.372,14.382,14.256,14.313,350000.0
2009-08-26 08:23:00,14.318,14.406,14.278,14.373,350000.0
2009-08-26 08:24:00,14.399,14.401,14.268,14.368,550000.0
2009-08-26 08:25:00,14.265,14.35,14.24,14.35,400000.0
2009-08-26 08:26:00,14.363,14.378,14.273,14.326,350000.0
2009-08-26 08:27:00,14.364,14.382,14.23,14.382,350000.0
2009-08-26 08:28:00,14.398,14.398,14.251,14.351,450000.0
2009-08-26 08:29:00,14.373,14.401,14.265,14.396,350000.0
2009-08-26 08:30:00,14.283,14.393,14.283,14.386,500000.0
2009-08-26 08:31:00,14.352,14.359,14.302,14.318,350000.0
2009-08-26 08:32:00,14.246,14.351,14.246,14.316,350000.0
2009-08-26 08:33:00,14.276,14.383,14.276,14.312,450000.0
2009-08-26 08:34:00,14.261,14.37,14.224,14.303,550000.0
2009-08-26 08:35:00,14.376,14.443,14.276,14.315,550000.0
2009-08-26 08:36:00,14.361,14.4,14.273,14.273,400000.0
2009-08-26 08:37:00,14.36,14.398,14.278,14.39,400000.0
2009-08-26 08:38:00,14.31,14.37,14.25,14.253,400000.0
2009-08-26 08:39:00,14.376,14.409,14.301,14.301,400000.0
2009-08-26 08:40:00,14.398,14.398,14.255,14.356,350000.0
2009-08-26 08:41:00,14.316,14.376,14.273,14.347,450000.0
2009-08-26 08:42:00,14.365,14.388,14.266,14.376,350000.0
2009-08-26 08:43:00,14.259,14.36,14.259,14.34,350000.0
2009-08-26 08:44:00,14.379,14.41,14.292,14.328,400000.0
2009-08-26 08:45:00,14.375,14.375,14.29,14.295,350000.0
2009-08-26 08:46:00,14.366,14.377,14.294,14.357,350000.0
2009-08-26 08:47:00,14.38,14.38,14.306,14.34,350000.0
2009-08-26 08:48:00,14.259,14.4,14.259,14.4,500000.0
2009-08-26 08:49:00,14.306,14.383,14.284,14.383,350000.0
2009-08-26 08:50:00,14.278,14.333,14.234,14.333,350000.0
2009-08-26 08:51:00,14.272,14.329,14.239,14.294,350000.0
2009-08-26 08:52:00,14.281,14.339,14.22,14.339,550000.0
2009-08-26 08:53:00,14.239,14.347,14.208,14.228,400000.0
2009-08-26 08:54:00,14.327,14.327,14.184,14.236,400000.0
2009-08-26 08:55:00,14.287,14.333,14.287,14.333,350000.0
2009-08-26 08:56:00,14.25,14.324,14.234,14.294,400000.0
2009-08-26 08:57:00,14.333,14.333,14.232,14.329,500000.0
2009-08-26 08:58:00,14.23,14.295,14.202,14.259,550000.0
2009-08-26 08:59:00,14.259,14.368,14.184,14.355,450000.0
2009-08-26 09:00:00,14.328,14.35,14.231,14.278,1500000.0
2009-08-26 09:01:00,14.311,14.327,14.235,14.299,1250000.0
2009-08-26 09:02:00,14.254,14.354,14.238,14.239,400000.0
2009-08-26 09:03:00,14.301,14.368,14.235,14.311,1300000.0
2009-08-26 09:04:00,14.321,14.376,14.278,14.278,450000.0
2009-08-26 09:05:00,14.32,14.382,14.295,14.334,1800000.0
2009-08-26 09:06:00,14.337,14.345,14.277,14.322,1250000.0
2009-08-26 09:07:00,14.311,14.36,14.237,14.331,500000.0
2009-08-26 09:08:00,14.236,14.375,14.236,14.257,400000.0
2009-08-26 09:09:00,14.326,14.391,14.297,14.303,500000.0
2009-08-26 09:10:00,14.336,14.396,14.274,14.327,450000.0
2009-08-26 09:11:00,14.336,14.388,14.291,14.336,1900000.0
2009-08-26 09:12:00,14.381,14.403,14.283,14.354,550000.0
2009-08-26 09:13:00,14.328,14.388,14.253,14.325,1450000.0
2009-08-26 09:14:00,14.334,14.379,14.256,14.303,350000.0
2009-08-26 09:15:00,14.329,14.347,14.231,14.291,400000.0
2009-08-26 09:16:00,14.356,14.404,14.262,14.334,1500000.0
2009-08-26 09:17:00,14.306,14.33,14.278,14.328,1500000.0
2009-08-26 09:18:00,14.43,14.43,14.42,14.42,1800000.0
2009-08-26 09:19:00,14.299,14.403,14.272,14.336,1800000.0
2009-08-26 09:20:00,14.31,14.363,14.271,14.351,350000.0
2009-08-26 09:21:00,14.362,14.362,14.29,14.296,350000.0
2009-08-26 09:22:00,14.314,14.402,14.272,14.285,500000.0
2009-08-26 09:23:00,14.409,14.434,14.303,14.39,350000.0
2009-08-26 09:24:00,14.339,14.394,14.279,14.326,1500000.0
2009-08-26 09:25:00,14.325,14.416,14.285,14.408,400000.0
2009-08-26 09:26:00,14.335,14.399,14.307,14.399,350000.0
2009-08-26 09:27:00,14.388,14.424,14.305,14.392,400000.0
2009-08-26 09:28:00,14.344,14.467,14.341,14.356,1550000.0
2009-08-26 09:29:00,14.342,14.454,14.322,14.322,1400000.0
2009-08-26 09:30:00,14.308,14.45,14.308,14.352,450000.0
2009-08-26 09:31:00,14.338,14.432,14.294,14.303,450000.0
2009-08-26 09:32:00,14.319,14.327,14.289,14.316,350000.0
2009-08-26 09:33:00,14.44,14.45,14.44,14.45,1950000.0
2009-08-26 09:34:00,14.298,14.483,14.28,14.304,1950000.0
2009-08-26 09:35:00,14.332,14.447,14.326,14.402,1450000.0
2009-08-26 09:36:00,14.293,14.353,14.27,14.282,1600000.0
2009-08-26 09:37:00,14.281,14.421,14.25,14.3,1550000.0
2009-08-26 09:38:00,14.32,14.389,14.3,14.3,300000.0
2009-08-26 09:39:00,14.334,14.408,14.287,14.287,550000.0
2009-08-26 09:40:00,14.258,14.359,14.229,14.33,400000.0
2009-08-26 09:41:00,14.256,14.396,14.256,14.316,550000.0
2009-08-26 09:42:00,14.37,14.383,14.282,14.371,350000.0
2009-08-26 09:43:00,14.281,14.384,14.281,14.343,400000.0
2009-08-26 09:44:00,14.301,14.384,14.277,14.315,2000000.0
2009-08-26 09:45:00,14.397,14.397,14.274,14.304,450000.0
2009-08-26 09:46:00,14.375,14.404,14.281,14.404,400000.0
2009-08-26 09:47:00,14.346,14.375,14.285,14.375,400000.0
2009-08-26 09:48:00,14.378,14.409,14.305,14.305,1500000.0
2009-08-26 09:49:00,14.384,14.445,14.307,14.345,400000.0
2009-08-26 09:50:00,14.305,14.414,14.282,14.396,800000.0
2009-08-26 09:51:00,14.403,14.411,14.291,14.291,400000.0
2009-08-26 09:52:00,14.377,14.412,14.262,14.37,400000.0
2009-08-26 09:53:00,14.361,14.426,14.296,14.378,450000.0
2009-08-26 09:54:00,14.396,14.412,14.269,14.365,750000.0
2009-08-26 09:55:00,14.407,14.412,14.282,14.384,450000.0
2009-08-26 09:56:00,14.357,14.402,14.266,14.377,550000.0
2009-08-26 09:57:00,14.36,14.381,14.315,14.381,350000.0
2009-08-26 09:58:00,14.293,14.355,14.258,14.26,400000.0
2009-08-26 09:59:00,14.43,14.43,14.4,14.4,600000.0
2009-08-26 10:00:00,14.317,14.407,14.317,14.403,600000.0
2009-08-26 10:01:00,14.329,14.391,14.282,14.389,400000.0
2009-08-26 10:02:00,14.354,14.39,14.25,14.383,400000.0
2009-08-26 10:03:00,14.354,14.404,14.302,14.302,500000.0
2009-08-26 10:04:00,14.316,14.389,14.267,14.388,550000.0
2009-08-26 10:05:00,14.341,14.385,14.297,14.298,350000.0
2009-08-26 10:06:00,14.352,14.352,14.237,14.295,550000.0
2009-08-26 10:07:00,14.37,14.409,14.273,14.39,450000.0
2009-08-26 10:08:00,14.366,14.366,14.247,14.308,550000.0
2009-08-26 10:09:00,14.297,14.378,14.297,14.331,500000.0
2009-08-26 10:10:00,14.346,14.393,14.244,14.244,650000.0
2009-08-26 10:11:00,14.381,14.405,14.287,14.287,450000.0
2009-08-26 10:12:00,14.265,14.4,14.262,14.397,400000.0
2009-08-26 10:13:00,14.275,14.351,14.258,14.315,350000.0
2009-08-26 10:14:00,14.323,14.414,14.319,14.323,550000.0
2009-08-26 10:15:00,14.273,14.412,14.266,14.339,650000.0
2009-08-26 10:16:00,14.269,14.386,14.257,14.386,450000.0
2009-08-26 10:17:00,14.272,14.38,14.272,14.362,400000.0
2009-08-26 10:18:00,14.35,14.376,14.205,14.376,750000.0
2009-08-26 10:19:00,14.326,14.326,14.227,14.318,550000.0
2009-08-26 10:20:00,14.379,14.379,14.246,14.344,600000.0
2009-08-26 10:21:00,14.242,14.372,14.242,14.335,500000.0
2009-08-26 10:22:00,14.323,14.388,14.273,14.328,350000.0
2009-08-26 10:23:00,14.344,14.344,14.243,14.243,350000.0
2009-08-26 10:24:00,14.275,14.349,14.209,14.347,500000.0
2009-08-26 10:25:00,14.264,14.363,14.218,14.271,400000.0
2009-08-26 10:26:00,14.326,14.363,14.269,14.27,400000.0
2009-08-26 10:27:00,14.238,14.326,14.213,14.28,500000.0
2009-08-26 10:28:00,14.317,14.383,14.245,14.309,600000.0
2009-08-26 10:29:00,14.349,14.373,14.266,14.279,450000.0
2009-08-26 10:30:00,14.358,14.358,14.276,14.283,400000.0
2009-08-26 10:31:00,14.323,14.365,14.223,14.223,350000.0
2009-08-26 10:32:00,14.323,14.431,14.288,14.366,650000.0
2009-08-26 10:33:00,14.302,14.355,14.245,14.248,450000.0
2009-08-26 10:34:00,14.303,14.338,14.204,14.338,450000.0
2009-08-26 10:35:00,14.343,14.398,14.262,14.27,550000.0
2009-08-26 10:36:00,14.242,14.363,14.242,14.315,400000.0
2009-08-26 10:37:00,14.252,14.365,14.234,14.272,450000.0
2009-08-26 10:38:00,14.265,14.359,14.196,14.359,350000.0
2009-08-26 10:39:00,14.237,14.35,14.215,14.35,350000.0
2009-08-26 10:40:00,14.275,14.352,14.181,14.296,550000.0
2009-08-26 10:41:00,14.303,14.365,14.277,14.326,550000.0
2009-08-26 10:42:00,14.267,14.335,14.219,14.275,400000.0
2009-08-26 10:43:00,14.256,14.303,14.182,14.262,500000.0
2009-08-26 10:44:00,14.353,14.362,14.256,14.256,350000.0
2009-08-26 10:45:00,14.235,14.389,14.235,14.291,350000.0
2009-08-26 10:46:00,14.33,14.346,14.212,14.219,600000.0
2009-08-26 10:47:00,14.314,14.331,14.24,14.243,400000.0
2009-08-26 10:48:00,14.192,14.32,14.184,14.313,400000.0
2009-08-26 10:49:00,14.352,14.369,14.29,14.357,400000.0
2009-08-26 10:50:00,14.335,14.352,14.199,14.338,450000.0
2009-08-26 10:51:00,14.27,14.366,14.241,14.366,350000.0
2009-08-26 10:52:00,14.255,14.345,14.225,14.285,550000.0
2009-08-26 10:53:00,14.338,14.376,14.245,14.347,400000.0
2009-08-26 10:54:00,14.317,14.42,14.289,14.315,600000.0
2009-08-26 10:55:00,14.264,14.377,14.242,14.37,400000.0
2009-08-26 10:56:00,14.362,14.383,14.282,14.383,400000.0
2009-08-26 10:57:00,14.331,14.382,14.286,14.286,400000.0
2009-08-26 10:58:00,14.354,14.373,14.252,14.373,400000.0
2009-08-26 10:59:00,14.364,14.379,14.245,14.293,350000.0
2009-08-26 11:00:00,14.286,14.376,14.274,14.274,400000.0
2009-08-26 11:01:00,14.26,14.402,14.26,14.263,450000.0
2009-08-26 11:02:00,14.341,14.377,14.248,14.339,850000.0
2009-08-26 11:03:00,14.277,14.36,14.251,14.278,400000.0
2009-08-26 11:04:00,14.356,14.39,14.248,14.257,350000.0
2009-08-26 11:05:00,14.317,14.356,14.272,14.349,400000.0
2009-08-26 11:06:00,14.224,14.35,14.197,14.213,450000.0
2009-08-26 11:07:00,14.379,14.386,14.264,14.264,350000.0
2009-08-26 11:08:00,14.215,14.321,14.18,14.301,500000.0
2009-08-26 11:09:00,14.336,14.37,14.262,14.262,350000.0
2009-08-26 11:10:00,14.279,14.407,14.279,14.349,450000.0
2009-08-26 11:11:00,14.344,14.375,14.249,14.328,450000.0
2009-08-26 11:12:00,14.262,14.357,14.219,14.252,600000.0
2009-08-26 11:13:00,14.39,14.39,14.38,14.39,350000.0
2009-08-26 11:14:00,14.357,14.357,14.213,14.244,350000.0
2009-08-26 11:15:00,14.268,14.318,14.209,14.307,400000.0
2009-08-26 11:16:00,14.345,14.434,14.265,14.265,400000.0
2009-08-26 11:17:00,14.359,14.359,14.207,14.334,700000.0
2009-08-26 11:18:00,14.352,14.412,14.264,14.3,400000.0
2009-08-26 11:19:00,14.304,14.334,14.261,14.271,450000.0
2009-08-26 11:20:00,14.348,14.356,14.263,14.356,500000.0
2009-08-26 11:21:00,14.354,14.427,14.242,14.242,450000.0
2009-08-26 11:22:00,14.272,14.329,14.232,14.329,500000.0
2009-08-26 11:23:00,14.353,14.353,14.25,14.254,400000.0
2009-08-26 11:24:00,14.273,14.333,14.257,14.262,400000.0
2009-08-26 11:25:00,14.327,14.368,14.263,14.31,350000.0
2009-08-26 11:26:00,14.352,14.369,14.277,14.358,450000.0
2009-08-26 11:27:00,14.373,14.373,14.233,14.35,450000.0
2009-08-26 11:28:00,14.368,14.371,14.221,14.221,350000.0
2009-08-26 11:29:00,14.264,14.373,14.236,14.369,600000.0
2009-08-26 11:30:00,14.289,14.38,14.263,14.291,400000.0
2009-08-26 11:31:00,14.347,14.391,14.281,14.335,550000.0
2009-08-26 11:32:00,14.361,14.367,14.253,14.332,650000.0
2009-08-26 11:33:00,14.369,14.372,14.283,14.302,400000.0
2009-08-26 11:34:00,14.352,14.38,14.261,14.29,350000.0
2009-08-26 11:35:00,14.342,14.342,14.245,14.312,400000.0
2009-08-26 11:36:00,14.38,14.39,14.38,14.38,400000.0
2009-08-26 11:38:00,14.387,14.407,14.272,14.296,400000.0
2009-08-26 11:39:00,14.374,14.376,14.246,14.362,550000.0
2009-08-26 11:40:00,14.384,14.409,14.284,14.284,500000.0
2009-08-26 11:41:00,14.367,14.368,14.243,14.363,400000.0
2009-08-26 11:42:00,14.345,14.345,14.237,14.237,350000.0
2009-08-26 11:43:00,14.348,14.406,14.276,14.319,550000.0
2009-08-26 11:44:00,14.368,14.384,14.263,14.333,400000.0
2009-08-26 11:45:00,14.243,14.389,14.243,14.277,400000.0
2009-08-26 11:46:00,14.304,14.379,14.255,14.341,450000.0
2009-08-26 11:47:00,14.304,14.419,14.263,14.333,600000.0
2009-08-26 11:48:00,14.328,14.355,14.219,14.263,450000.0
2009-08-26 11:49:00,14.259,14.402,14.259,14.394,350000.0
2009-08-26 11:50:00,14.37,14.37,14.24,14.247,350000.0
2009-08-26 11:51:00,14.3,14.344,14.232,14.232,450000.0
2009-08-26 11:52:00,14.259,14.408,14.231,14.272,350000.0
2009-08-26 11:53:00,14.275,14.34,14.256,14.256,500000.0
2009-08-26 11:54:00,14.221,14.365,14.221,14.34,650000.0
2009-08-26 11:55:00,14.341,14.358,14.252,14.357,500000.0
2009-08-26 11:56:00,14.346,14.346,14.168,14.335,550000.0
2009-08-26 11:57:00,14.355,14.355,14.252,14.337,450000.0
2009-08-26 11:58:00,14.335,14.366,14.265,14.335,450000.0
2009-08-26 11:59:00,14.332,14.332,14.174,14.2,550000.0
2009-08-26 12:00:00,14.291,14.376,14.259,14.364,450000.0
2009-08-26 12:01:00,14.348,14.365,14.246,14.273,350000.0
2009-08-26 12:02:00,14.308,14.383,14.246,14.251,350000.0
2009-08-26 12:03:00,14.25,14.404,14.25,14.388,450000.0
2009-08-26 12:04:00,14.259,14.364,14.234,14.307,350000.0
2009-08-26 12:05:00,14.363,14.369,14.242,14.334,450000.0
2009-08-26 12:06:00,14.285,14.38,14.249,14.38,400000.0
2009-08-26 12:07:00,14.223,14.354,14.223,14.238,350000.0
2009-08-26 12:08:00,14.363,14.366,14.257,14.259,500000.0
2009-08-26 12:09:00,14.291,14.39,14.252,14.284,550000.0
2009-08-26 12:10:00,14.367,14.367,14.301,14.345,350000.0
2009-08-26 12:11:00,14.265,14.3,14.208,14.231,350000.0
2009-08-26 12:12:00,14.272,14.397,14.208,14.331,550000.0
2009-08-26 12:13:00,14.349,14.368,14.24,14.368,350000.0
2009-08-26 12:14:00,14.281,14.362,14.212,14.212,400000.0
2009-08-26 12:15:00,14.33,14.364,14.229,14.324,550000.0
2009-08-26 12:16:00,14.27,14.331,14.198,14.331,350000.0
2009-08-26 12:17:00,14.286,14.378,14.245,14.328,400000.0
2009-08-26 12:18:00,14.338,14.338,14.193,14.193,500000.0
2009-08-26 12:19:00,14.275,14.345,14.219,14.226,550000.0
2009-08-26 12:20:00,14.277,14.346,14.256,14.256,350000.0
2009-08-26 12:21:00,14.37,14.37,14.36,14.37,550000.0
2009-08-26 12:23:00,14.333,14.338,14.221,14.289,550000.0
2009-08-26 12:24:00,14.254,14.348,14.216,14.301,500000.0
2009-08-26 12:25:00,14.302,14.32,14.236,14.236,450000.0
2009-08-26 12:26:00,14.273,14.304,14.216,14.227,350000.0
2009-08-26 12:27:00,14.326,14.326,14.195,14.226,350000.0
2009-08-26 12:28:00,14.178,14.288,14.178,14.184,350000.0
2009-08-26 12:29:00,14.224,14.315,14.167,14.215,400000.0
2009-08-26 12:30:00,14.216,14.305,14.198,14.305,400000.0
2009-08-26 12:31:00,14.238,14.261,14.209,14.254,350000.0
2009-08-26 12:32:00,14.157,14.286,14.157,14.249,450000.0
2009-08-26 12:33:00,14.159,14.281,14.159,14.268,450000.0
2009-08-26 12:34:00,14.299,14.299,14.162,14.287,500000.0
2009-08-26 12:35:00,14.216,14.322,14.206,14.248,600000.0
2009-08-26 12:36:00,14.248,14.269,14.16,14.196,450000.0
2009-08-26 12:37:00,14.24,14.294,14.166,14.294,400000.0
2009-08-26 12:38:00,14.271,14.279,14.124,14.208,750000.0
2009-08-26 12:39:00,14.189,14.325,14.189,14.277,650000.0
2009-08-26 12:40:00,14.17,14.319,14.16,14.196,450000.0
2009-08-26 12:41:00,14.3,14.315,14.201,14.251,550000.0
2009-08-26 12:42:00,14.305,14.325,14.199,14.292,500000.0
2009-08-26 12:43:00,14.288,14.288,14.155,14.155,350000.0
2009-08-26 12:44:00,14.216,14.309,14.174,14.309,400000.0
2009-08-26 12:45:00,14.185,14.332,14.185,14.221,400000.0
2009-08-26 12:46:00,14.244,14.303,14.176,14.217,400000.0
2009-08-26 12:47:00,14.224,14.276,14.189,14.266,350000.0
2009-08-26 12:48:00,14.165,14.294,14.146,14.294,400000.0
2009-08-26 12:49:00,14.306,14.319,14.175,14.18,550000.0
2009-08-26 12:50:00,14.3,14.3,14.157,14.204,350000.0
2009-08-26 12:51:00,14.289,14.289,14.176,14.176,400000.0
2009-08-26 12:52:00,14.281,14.339,14.218,14.218,350000.0
2009-08-26 12:53:00,14.204,14.308,14.191,14.308,400000.0
2009-08-26 12:54:00,14.211,14.278,14.168,14.273,400000.0
2009-08-26 12:55:00,14.258,14.284,14.161,14.214,400000.0
2009-08-26 12:56:00,14.297,14.297,14.168,14.263,450000.0
2009-08-26 12:57:00,14.216,14.314,14.193,14.254,400000.0
2009-08-26 12:58:00,14.176,14.289,14.158,14.289,400000.0
2009-08-26 12:59:00,14.207,14.298,14.159,14.236,350000.0
2009-08-26 13:00:00,14.258,14.258,14.117,14.188,550000.0
2009-08-26 13:01:00,14.194,14.245,14.136,14.245,550000.0
2009-08-26 13:02:00,14.173,14.252,14.134,14.193,450000.0
2009-08-26 13:03:00,14.268,14.268,14.136,14.263,350000.0
2009-08-26 13:04:00,14.248,14.254,14.14,14.206,450000.0
2009-08-26 13:05:00,14.21,14.303,14.184,14.273,400000.0
2009-08-26 13:06:00,14.249,14.292,14.206,14.206,500000.0
2009-08-26 13:07:00,14.281,14.316,14.175,14.276,400000.0
2009-08-26 13:08:00,14.256,14.296,14.202,14.288,350000.0
2009-08-26 13:09:00,14.204,14.313,14.202,14.202,550000.0
2009-08-26 13:10:00,14.171,14.316,14.171,14.303,500000.0
2009-08-26 13:11:00,14.261,14.27,14.179,14.257,400000.0
2009-08-26 13:12:00,14.264,14.303,14.185,14.264,350000.0
2009-08-26 13:13:00,14.264,14.286,14.112,14.286,400000.0
2009-08-26 13:14:00,14.21,14.3,14.161,14.241,400000.0
2009-08-26 13:15:00,14.256,14.262,14.179,14.183,450000.0
2009-08-26 13:16:00,14.272,14.275,14.132,14.207,500000.0
2009-08-26 13:17:00,14.256,14.283,14.15,14.193,450000.0
2009-08-26 13:18:00,14.246,14.246,14.153,14.185,350000.0
2009-08-26 13:19:00,14.151,14.278,14.151,14.185,700000.0
2009-08-26 13:20:00,14.183,14.302,14.164,14.182,800000.0
2009-08-26 13:21:00,14.191,14.222,14.132,14.209,400000.0
2009-08-26 13:22:00,14.158,14.318,14.158,14.179,550000.0
2009-08-26 13:23:00,14.217,14.223,14.119,14.15,450000.0
2009-08-26 13:24:00,14.211,14.235,14.128,14.217,350000.0
2009-08-26 13:25:00,14.11,14.241,14.11,14.206,450000.0
2009-08-26 13:26:00,14.167,14.257,14.158,14.162,350000.0
2009-08-26 13:27:00,14.13,14.28,14.13,14.141,500000.0
2009-08-26 13:28:00,14.232,14.274,14.139,14.199,350000.0
2009-08-26 13:29:00,14.201,14.249,14.144,14.227,650000.0
2009-08-26 13:30:00,14.237,14.237,14.161,14.219,450000.0
2009-08-26 13:31:00,14.24,14.24,14.131,14.194,400000.0
2009-08-26 13:32:00,14.205,14.218,14.116,14.116,450000.0
2009-08-26 13:33:00,14.186,14.25,14.119,14.171,350000.0
2009-08-26 13:34:00,14.109,14.261,14.109,14.237,700000.0
2009-08-26 13:35:00,14.221,14.325,14.159,14.172,550000.0
2009-08-26 13:36:00,14.131,14.25,14.12,14.212,650000.0
2009-08-26 13:37:00,14.252,14.256,14.167,14.216,350000.0
2009-08-26 13:38:00,14.227,14.263,14.105,14.207,400000.0
2009-08-26 13:39:00,14.133,14.227,14.121,14.15,600000.0
2009-08-26 13:40:00,14.167,14.242,14.164,14.242,400000.0
2009-08-26 13:41:00,14.103,14.27,14.103,14.22,400000.0
2009-08-26 13:42:00,14.17,14.186,14.096,14.101,350000.0
2009-08-26 13:43:00,14.248,14.255,14.116,14.159,750000.0
2009-08-26 13:44:00,14.203,14.245,14.134,14.187,450000.0
2009-08-26 13:45:00,14.173,14.282,14.159,14.231,350000.0
2009-08-26 13:46:00,14.232,14.232,14.132,14.176,400000.0
2009-08-26 13:47:00,14.145,14.265,14.102,14.143,550000.0
2009-08-26 13:48:00,14.255,14.298,14.158,14.169,650000.0
2009-08-26 13:49:00,14.17,14.234,14.127,14.127,350000.0
2009-08-26 13:50:00,14.178,14.273,14.144,14.144,550000.0
2009-08-26 13:51:00,14.145,14.25,14.127,14.25,350000.0
2009-08-26 13:52:00,14.28,14.28,14.14,14.267,350000.0
2009-08-26 13:53:00,14.167,14.255,14.123,14.165,500000.0
2009-08-26 13:54:00,14.202,14.278,14.158,14.251,400000.0
2009-08-26 13:56:00,14.168,14.234,14.133,14.227,500000.0
2009-08-26 13:57:00,14.252,14.269,14.138,14.199,400000.0
2009-08-26 13:58:00,14.249,14.249,14.092,14.112,750000.0
2009-08-26 13:59:00,14.259,14.259,14.132,14.201,350000.0
2009-08-26 14:00:00,14.17,14.264,14.139,14.213,600000.0
2009-08-26 14:01:00,14.255,14.255,14.159,14.226,400000.0
2009-08-26 14:02:00,14.214,14.214,14.093,14.212,350000.0
2009-08-26 14:03:00,14.139,14.216,14.133,14.206,350000.0
2009-08-26 14:04:00,14.146,14.264,14.143,14.254,400000.0
2009-08-26 14:05:00,14.183,14.246,14.183,14.246,400000.0
2009-08-26 14:06:00,14.246,14.246,14.135,14.135,450000.0
2009-08-26 14:07:00,14.229,14.267,14.139,14.252,350000.0
2009-08-26 14:08:00,14.156,14.257,14.12,14.217,400000.0
2009-08-26 14:09:00,14.227,14.227,14.098,14.143,400000.0
2009-08-26 14:10:00,14.17,14.242,14.104,14.237,400000.0
2009-08-26 14:11:00,14.142,14.249,14.116,14.116,450000.0
2009-08-26 14:12:00,14.25,14.25,14.136,14.219,350000.0
2009-08-26 14:13:00,14.199,14.248,14.135,14.226,450000.0
2009-08-26 14:14:00,14.183,14.311,14.183,14.239,550000.0
2009-08-26 14:15:00,14.223,14.287,14.126,14.228,750000.0
2009-08-26 14:16:00,14.218,14.249,14.152,14.175,400000.0
2009-08-26 14:17:00,14.21,14.28,14.15,14.221,400000.0
2009-08-26 14:18:00,14.177,14.232,14.161,14.201,400000.0
2009-08-26 14:19:00,14.276,14.281,14.125,14.275,700000.0
2009-08-26 14:20:00,14.249,14.28,14.172,14.245,500000.0
2009-08-26 14:21:00,14.284,14.284,14.16,14.208,400000.0
2009-08-26 14:22:00,14.254,14.254,14.139,14.233,400000.0
2009-08-26 14:23:00,14.249,14.298,14.163,14.221,450000.0
2009-08-26 14:24:00,14.262,14.298,14.195,14.265,400000.0
2009-08-26 14:25:00,14.201,14.264,14.181,14.25,450000.0
2009-08-26 14:26:00,14.246,14.296,14.171,14.256,500000.0
2009-08-26 14:27:00,14.262,14.282,14.17,14.226,400000.0
2009-08-26 14:28:00,14.316,14.371,14.215,14.242,450000.0
2009-08-26 14:29:00,14.22,14.304,14.22,14.298,550000.0
2009-08-26 14:30:00,14.204,14.335,14.176,14.307,550000.0
2009-08-26 14:31:00,14.308,14.308,14.157,14.22,400000.0
2009-08-26 14:32:00,14.273,14.306,14.209,14.285,350000.0
2009-08-26 14:33:00,14.237,14.296,14.125,14.162,650000.0
2009-08-26 14:34:00,14.314,14.316,14.226,14.286,350000.0
2009-08-26 14:35:00,14.3,14.308,14.182,14.294,350000.0
2009-08-26 14:36:00,14.303,14.303,14.205,14.261,400000.0
2009-08-26 14:37:00,14.192,14.314,14.167,14.314,450000.0
2009-08-26 14:38:00,14.308,14.317,14.182,14.231,500000.0
2009-08-26 14:39:00,14.241,14.262,14.18,14.262,500000.0
2009-08-26 14:40:00,14.236,14.348,14.207,14.3,550000.0
2009-08-26 14:41:00,14.322,14.322,14.175,14.264,450000.0
2009-08-26 14:42:00,14.278,14.288,14.204,14.207,500000.0
2009-08-26 14:43:00,14.273,14.276,14.165,14.276,350000.0
2009-08-26 14:44:00,14.272,14.34,14.197,14.216,350000.0
2009-08-26 14:45:00,14.286,14.293,14.224,14.24,400000.0
2009-08-26 14:46:00,14.301,14.301,14.166,14.215,450000.0
2009-08-26 14:47:00,14.293,14.313,14.198,14.3,550000.0
2009-08-26 14:48:00,14.291,14.298,14.216,14.216,400000.0
2009-08-26 14:49:00,14.311,14.317,14.234,14.258,400000.0
2009-08-26 14:50:00,14.259,14.323,14.226,14.251,500000.0
2009-08-26 14:51:00,14.276,14.364,14.266,14.332,350000.0
2009-08-26 14:52:00,14.308,14.36,14.266,14.266,500000.0
2009-08-26 14:53:00,14.322,14.354,14.22,14.354,450000.0
2009-08-26 14:54:00,14.355,14.363,14.232,14.239,550000.0
2009-08-26 14:55:00,14.317,14.326,14.219,14.3,450000.0
2009-08-26 14:56:00,14.337,14.369,14.237,14.329,600000.0
2009-08-26 14:57:00,14.29,14.344,14.219,14.219,400000.0
2009-08-26 14:58:00,14.27,14.326,14.218,14.303,450000.0
2009-08-26 14:59:00,14.341,14.35,14.26,14.328,350000.0
2009-08-26 15:00:00,14.267,14.362,14.196,14.316,350000.0
2009-08-26 15:01:00,14.3,14.312,14.202,14.238,450000.0
2009-08-26 15:02:00,14.281,14.295,14.218,14.295,350000.0
2009-08-26 15:03:00,14.325,14.33,14.234,14.325,350000.0
2009-08-26 15:04:00,14.287,14.338,14.223,14.228,500000.0
2009-08-26 15:05:00,14.256,14.322,14.209,14.322,550000.0
2009-08-26 15:06:00,14.266,14.295,14.201,14.235,400000.0
2009-08-26 15:07:00,14.254,14.311,14.164,14.311,500000.0
2009-08-26 15:08:00,14.301,14.33,14.211,14.211,350000.0
2009-08-26 15:09:00,14.214,14.288,14.154,14.216,450000.0
2009-08-26 15:10:00,14.26,14.358,14.217,14.335,400000.0
2009-08-26 15:11:00,14.206,14.344,14.206,14.341,450000.0
2009-08-26 15:12:00,14.323,14.355,14.226,14.236,500000.0
2009-08-26 15:13:00,14.221,14.295,14.221,14.221,400000.0
2009-08-26 15:14:00,14.306,14.349,14.197,14.3,400000.0
2009-08-26 15:15:00,14.316,14.374,14.211,14.266,500000.0
2009-08-26 15:16:00,14.307,14.307,14.179,14.294,450000.0
2009-08-26 15:17:00,14.266,14.296,14.205,14.234,550000.0
2009-08-26 15:18:00,14.269,14.333,14.189,14.333,400000.0
2009-08-26 15:19:00,14.265,14.33,14.199,14.329,350000.0
2009-08-26 15:20:00,14.198,14.295,14.163,14.173,550000.0
2009-08-26 15:21:00,14.288,14.323,14.242,14.242,400000.0
2009-08-26 15:22:00,14.317,14.33,14.273,14.307,400000.0
2009-08-26 15:23:00,14.283,14.283,14.207,14.266,350000.0
2009-08-26 15:24:00,14.244,14.325,14.17,14.284,500000.0
2009-08-26 15:25:00,14.171,14.281,14.171,14.253,350000.0
2009-08-26 15:26:00,14.177,14.275,14.17,14.211,350000.0
2009-08-26 15:27:00,14.276,14.3,14.166,14.177,400000.0
2009-08-26 15:28:00,14.197,14.281,14.197,14.273,400000.0
2009-08-26 15:29:00,14.225,14.3,14.136,14.182,500000.0
2009-08-26 15:30:00,14.275,14.279,14.127,14.127,350000.0
2009-08-26 15:31:00,14.132,14.252,14.132,14.132,550000.0
2009-08-26 15:32:00,14.213,14.245,14.117,14.215,350000.0
2009-08-26 15:33:00,14.184,14.252,14.138,14.251,400000.0
2009-08-26 15:34:00,14.159,14.263,14.159,14.25,350000.0
2009-08-26 15:35:00,14.236,14.238,14.14,14.196,600000.0
2009-08-26 15:36:00,14.15,14.244,14.128,14.134,650000.0
2009-08-26 15:37:00,14.089,14.214,14.089,14.147,550000.0
2009-08-26 15:38:00,14.099,14.27,14.099,14.221,600000.0
2009-08-26 15:39:00,14.125,14.237,14.1,14.197,550000.0
2009-08-26 15:40:00,14.15,14.256,14.124,14.199,500000.0
2009-08-26 15:41:00,14.103,14.22,14.103,14.133,500000.0
2009-08-26 15:42:00,14.199,14.224,14.114,14.114,400000.0
2009-08-26 15:43:00,14.119,14.196,14.119,14.129,500000.0
2009-08-26 15:44:00,14.15,14.205,14.138,14.143,400000.0
2009-08-26 15:45:00,14.23,14.23,14.08,14.139,350000.0
2009-08-26 15:46:00,14.187,14.2,14.04,14.2,400000.0
2009-08-26 15:47:00,14.095,14.195,14.062,14.062,350000.0
2009-08-26 15:48:00,14.127,14.196,14.107,14.108,550000.0
2009-08-26 15:49:00,14.152,14.21,14.109,14.179,400000.0
2009-08-26 15:50:00,14.19,14.245,14.134,14.134,500000.0
2009-08-26 15:51:00,14.182,14.235,14.124,14.124,550000.0
2009-08-26 15:52:00,14.171,14.182,14.081,14.11,450000.0
2009-08-26 15:53:00,14.135,14.17,14.058,14.112,500000.0
2009-08-26 15:54:00,14.063,14.189,14.063,14.166,350000.0
2009-08-26 15:55:00,14.082,14.137,14.032,14.083,400000.0
2009-08-26 15:56:00,14.07,14.205,14.07,14.118,500000.0
2009-08-26 15:57:00,14.11,14.21,14.087,14.174,500000.0
2009-08-26 15:58:00,14.058,14.17,14.031,14.136,750000.0
2009-08-26 15:59:00,14.211,14.211,14.119,14.201,550000.0
2009-08-26 16:00:00,14.078,14.197,14.078,14.109,350000.0
2009-08-26 16:01:00,14.217,14.217,14.094,14.098,350000.0
2009-08-26 16:02:00,14.081,14.212,14.081,14.152,550000.0
2009-08-26 16:03:00,14.173,14.214,14.078,14.115,450000.0
2009-08-26 16:04:00,14.215,14.215,14.104,14.15,350000.0
2009-08-26 16:05:00,14.093,14.183,14.033,14.183,400000.0
2009-08-26 16:06:00,14.215,14.221,14.095,14.196,500000.0
2009-08-26 16:07:00,14.139,14.212,14.071,14.071,500000.0
2009-08-26 16:08:00,14.128,14.219,14.116,14.188,400000.0
2009-08-26 16:09:00,14.258,14.258,14.145,14.196,350000.0
2009-08-26 16:10:00,14.135,14.257,14.135,14.157,400000.0
2009-08-26 16:11:00,14.114,14.224,14.099,14.197,350000.0
2009-08-26 16:12:00,14.255,14.255,14.116,14.166,450000.0
2009-08-26 16:13:00,14.253,14.253,14.14,14.205,500000.0
2009-08-26 16:14:00,14.151,14.272,14.151,14.194,350000.0
2009-08-26 16:15:00,14.248,14.269,14.138,14.226,500000.0
2009-08-26 16:16:00,14.163,14.253,14.122,14.156,450000.0
2009-08-26 16:17:00,14.137,14.289,14.137,14.21,500000.0
2009-08-26 16:18:00,14.132,14.252,14.127,14.172,550000.0
2009-08-26 16:19:00,14.213,14.243,14.16,14.166,550000.0
2009-08-26 16:20:00,14.171,14.241,14.092,14.198,400000.0
2009-08-26 16:21:00,14.126,14.274,14.126,14.192,500000.0
2009-08-26 16:22:00,14.202,14.242,14.138,14.176,350000.0
2009-08-26 16:23:00,14.114,14.273,14.114,14.238,550000.0
2009-08-26 16:24:00,14.193,14.267,14.123,14.123,350000.0
2009-08-26 16:25:00,14.213,14.218,14.141,14.184,400000.0
2009-08-26 16:26:00,14.162,14.272,14.154,14.154,500000.0
2009-08-26 16:27:00,14.146,14.231,14.115,14.115,400000.0
2009-08-26 16:28:00,14.16,14.248,14.138,14.16,450000.0
2009-08-26 16:29:00,14.158,14.233,14.114,14.114,450000.0
2009-08-26 16:30:00,14.123,14.263,14.123,14.219,550000.0
2009-08-26 16:31:00,14.107,14.212,14.107,14.21,350000.0
2009-08-26 16:32:00,14.256,14.256,14.152,14.152,500000.0
2009-08-26 16:33:00,14.22,14.287,14.188,14.236,600000.0
2009-08-26 16:34:00,14.249,14.249,14.123,14.155,400000.0
2009-08-26 16:35:00,14.135,14.246,14.135,14.156,450000.0
2009-08-26 16:36:00,14.165,14.27,14.096,14.157,500000.0
2009-08-26 16:37:00,14.128,14.241,14.119,14.141,350000.0
2009-08-26 16:38:00,14.236,14.24,14.123,14.123,550000.0
2009-08-26 16:39:00,14.197,14.228,14.082,14.082,400000.0
2009-08-26 16:40:00,14.193,14.193,14.048,14.082,550000.0
2009-08-26 16:41:00,14.181,14.212,14.085,14.202,400000.0
2009-08-26 16:42:00,14.115,14.204,14.095,14.178,450000.0
2009-08-26 16:43:00,14.098,14.218,14.09,14.097,350000.0
2009-08-26 16:44:00,14.046,14.166,14.046,14.07,350000.0
2009-08-26 16:45:00,14.122,14.206,14.082,14.082,550000.0
2009-08-26 16:46:00,14.138,14.18,14.058,14.18,400000.0
2009-08-26 16:47:00,14.154,14.168,14.073,14.116,450000.0
2009-08-26 16:48:00,14.142,14.169,14.047,14.047,350000.0
2009-08-26 16:49:00,14.052,14.187,14.052,14.082,400000.0
2009-08-26 16:50:00,14.134,14.134,14.039,14.072,400000.0
2009-08-26 16:51:00,14.123,14.202,14.111,14.168,400000.0
2009-08-26 16:52:00,14.091,14.191,14.039,14.091,450000.0
2009-08-26 16:53:00,14.219,14.219,14.094,14.217,500000.0
2009-08-26 16:54:00,14.186,14.201,14.104,14.104,500000.0
2009-08-26 16:55:00,14.174,14.205,14.097,14.205,600000.0
2009-08-26 16:56:00,14.231,14.255,14.127,14.147,550000.0
2009-08-26 16:57:00,14.203,14.224,14.098,14.135,350000.0
2009-08-26 16:58:00,14.197,14.214,14.081,14.143,600000.0
2009-08-26 16:59:00,14.121,14.203,14.066,14.127,350000.0
2009-08-26 17:00:00,14.095,14.265,14.095,14.224,450000.0
2009-08-26 17:01:00,14.139,14.232,14.111,14.232,350000.0
2009-08-26 17:02:00,14.208,14.245,14.114,14.126,350000.0
2009-08-26 17:03:00,14.236,14.236,14.176,14.176,450000.0
2009-08-26 17:04:00,14.244,14.244,14.106,14.134,350000.0
2009-08-26 17:05:00,14.152,14.224,14.136,14.224,550000.0
2009-08-26 17:06:00,14.219,14.246,14.13,14.216,450000.0
2009-08-26 17:07:00,14.214,14.252,14.097,14.168,500000.0
2009-08-26 17:08:00,14.254,14.279,14.149,14.229,450000.0
2009-08-26 17:09:00,14.157,14.266,14.157,14.223,450000.0
2009-08-26 17:10:00,14.229,14.246,14.11,14.196,500000.0
2009-08-26 17:11:00,14.208,14.214,14.118,14.206,450000.0
2009-08-26 17:12:00,14.226,14.226,14.097,14.202,450000.0
2009-08-26 17:13:00,14.143,14.232,14.11,14.122,550000.0
2009-08-26 17:14:00,14.194,14.233,14.103,14.103,350000.0
2009-08-26 17:15:00,14.184,14.202,14.087,14.15,550000.0
2009-08-26 17:16:00,14.153,14.217,14.1,14.193,550000.0
2009-08-26 17:17:00,14.221,14.221,14.104,14.131,400000.0
2009-08-26 17:18:00,14.179,14.206,14.079,14.206,350000.0
2009-08-26 17:19:00,14.117,14.193,14.069,14.118,400000.0
2009-08-26 17:20:00,14.093,14.24,14.08,14.117,400000.0
2009-08-26 17:21:00,14.137,14.225,14.096,14.096,400000.0
2009-08-26 17:22:00,14.125,14.218,14.07,14.179,500000.0
2009-08-26 17:23:00,14.229,14.233,14.102,14.102,450000.0
2009-08-26 17:24:00,14.227,14.227,14.111,14.189,350000.0
2009-08-26 17:25:00,14.151,14.25,14.123,14.231,700000.0
2009-08-26 17:26:00,14.201,14.213,14.076,14.192,550000.0
2009-08-26 17:27:00,14.096,14.232,14.096,14.232,400000.0
2009-08-26 17:28:00,14.195,14.21,14.07,14.106,450000.0
2009-08-26 17:29:00,14.129,14.208,14.129,14.157,350000.0
2009-08-26 17:30:00,14.19,14.212,14.06,14.212,500000.0
2009-08-26 17:31:00,14.148,14.236,14.094,14.109,350000.0
2009-08-26 17:32:00,14.075,14.191,14.075,14.155,400000.0
2009-08-26 17:33:00,14.202,14.219,14.103,14.103,350000.0
2009-08-26 17:34:00,14.202,14.23,14.128,14.158,500000.0
2009-08-26 17:35:00,14.146,14.264,14.115,14.115,450000.0
2009-08-26 17:36:00,14.095,14.2,14.089,14.182,550000.0
2009-08-26 17:37:00,14.204,14.218,14.115,14.193,400000.0
2009-08-26 17:38:00,14.196,14.196,14.062,14.078,650000.0
2009-08-26 17:39:00,14.134,14.232,14.104,14.159,550000.0
2009-08-26 17:40:00,14.225,14.231,14.086,14.231,450000.0
2009-08-26 17:41:00,14.186,14.25,14.109,14.155,550000.0
2009-08-26 17:42:00,14.159,14.231,14.133,14.133,350000.0
2009-08-26 17:43:00,14.208,14.238,14.074,14.21,500000.0
2009-08-26 17:44:00,14.187,14.205,14.099,14.099,350000.0
2009-08-26 17:45:00,14.237,14.24,14.166,14.166,400000.0
2009-08-26 17:46:00,14.228,14.228,14.103,14.14,750000.0
2009-08-26 17:47:00,14.221,14.257,14.128,14.147,500000.0
2009-08-26 17:48:00,14.139,14.197,14.098,14.149,400000.0
2009-08-26 17:49:00,14.214,14.28,14.13,14.155,600000.0
2009-08-26 17:50:00,14.233,14.252,14.145,14.223,600000.0
2009-08-26 17:51:00,14.131,14.254,14.131,14.216,500000.0
2009-08-26 17:52:00,14.239,14.249,14.13,14.214,450000.0
2009-08-26 17:53:00,14.131,14.26,14.106,14.106,700000.0
2009-08-26 17:54:00,14.216,14.268,14.138,14.211,450000.0
2009-08-26 17:55:00,14.249,14.249,14.126,14.21,400000.0
2009-08-26 17:56:00,14.231,14.262,14.124,14.124,600000.0
2009-08-26 17:57:00,14.193,14.238,14.109,14.237,400000.0
2009-08-26 17:58:00,14.119,14.212,14.117,14.184,350000.0
2009-08-26 17:59:00,14.161,14.241,14.111,14.127,600000.0
2009-08-26 18:00:00,14.158,14.229,14.106,14.106,650000.0
2009-08-26 18:01:00,14.19,14.28,14.159,14.222,350000.0
2009-08-26 18:02:00,14.262,14.309,14.162,14.186,750000.0
2009-08-26 18:03:00,14.108,14.285,14.108,14.13,550000.0
2009-08-26 18:04:00,14.207,14.271,14.16,14.216,600000.0
2009-08-26 18:05:00,14.177,14.228,14.12,14.186,450000.0
2009-08-26 18:06:00,14.167,14.227,14.098,14.207,500000.0
2009-08-26 18:07:00,14.206,14.215,14.082,14.148,450000.0
2009-08-26 18:08:00,14.172,14.219,14.089,14.193,400000.0
2009-08-26 18:09:00,14.248,14.254,14.131,14.207,450000.0
2009-08-26 18:10:00,14.199,14.24,14.115,14.117,650000.0
2009-08-26 18:11:00,14.162,14.213,14.072,14.213,650000.0
2009-08-26 18:12:00,14.107,14.172,14.074,14.119,400000.0
2009-08-26 18:13:00,14.154,14.251,14.11,14.145,650000.0
2009-08-26 18:14:00,14.205,14.238,14.106,14.106,650000.0
2009-08-26 18:15:00,14.18,14.24,14.167,14.193,600000.0
2009-08-26 18:16:00,14.185,14.246,14.124,14.138,450000.0
2009-08-26 18:17:00,14.13,14.202,14.105,14.105,350000.0
2009-08-26 18:18:00,14.129,14.27,14.129,14.24,400000.0
2009-08-26 18:19:00,14.144,14.281,14.144,14.177,400000.0
2009-08-26 18:20:00,14.197,14.292,14.171,14.212,700000.0
2009-08-26 18:21:00,14.275,14.275,14.135,14.195,400000.0
2009-08-26 18:22:00,14.167,14.286,14.167,14.223,350000.0
2009-08-26 18:23:00,14.262,14.278,14.139,14.139,400000.0
2009-08-26 18:24:00,14.243,14.27,14.148,14.148,550000.0
2009-08-26 18:25:00,14.208,14.315,14.172,14.296,650000.0
2009-08-26 18:26:00,14.246,14.285,14.159,14.24,400000.0
2009-08-26 18:27:00,14.264,14.269,14.189,14.269,350000.0
2009-08-26 18:28:00,14.143,14.274,14.143,14.176,450000.0
2009-08-26 18:29:00,14.186,14.273,14.165,14.196,700000.0
2009-08-26 18:30:00,14.274,14.3,14.18,14.209,450000.0
2009-08-26 18:31:00,14.153,14.25,14.153,14.155,350000.0
2009-08-26 18:32:00,14.137,14.256,14.123,14.224,400000.0
2009-08-26 18:33:00,14.18,14.276,14.141,14.214,600000.0
2009-08-26 18:34:00,14.235,14.286,14.151,14.151,550000.0
2009-08-26 18:35:00,14.23,14.258,14.126,14.194,550000.0
2009-08-26 18:36:00,14.191,14.257,14.148,14.226,600000.0
2009-08-26 18:37:00,14.228,14.267,14.15,14.26,600000.0
2009-08-26 18:38:00,14.184,14.236,14.129,14.184,600000.0
2009-08-26 18:39:00,14.231,14.265,14.125,14.247,650000.0
2009-08-26 18:40:00,14.262,14.293,14.15,14.179,600000.0
2009-08-26 18:41:00,14.118,14.244,14.109,14.131,400000.0
2009-08-26 18:42:00,14.245,14.245,14.099,14.158,400000.0
2009-08-26 18:43:00,14.143,14.263,14.143,14.263,450000.0
2009-08-26 18:44:00,14.127,14.259,14.127,14.233,400000.0
2009-08-26 18:45:00,14.239,14.239,14.085,14.168,350000.0
2009-08-26 18:46:00,14.25,14.257,14.119,14.119,500000.0
2009-08-26 18:47:00,14.189,14.235,14.1,14.128,650000.0
2009-08-26 18:48:00,14.131,14.243,14.131,14.24,550000.0
2009-08-26 18:49:00,14.155,14.243,14.072,14.182,450000.0
2009-08-26 18:50:00,14.267,14.273,14.146,14.217,950000.0
2009-08-26 18:51:00,14.248,14.269,14.145,14.269,550000.0
2009-08-26 18:52:00,14.158,14.233,14.091,14.136,500000.0
2009-08-26 18:53:00,14.262,14.282,14.146,14.216,550000.0
2009-08-26 18:54:00,14.163,14.273,14.163,14.273,750000.0
2009-08-26 18:55:00,14.127,14.22,14.127,14.16,350000.0
2009-08-26 18:56:00,14.255,14.271,14.14,14.271,550000.0
2009-08-26 18:57:00,14.26,14.306,14.153,14.183,700000.0
2009-08-26 18:58:00,14.206,14.246,14.176,14.241,400000.0
2009-08-26 18:59:00,14.209,14.316,14.172,14.177,600000.0
2009-08-26 19:00:00,14.177,14.253,14.177,14.253,350000.0
2009-08-26 19:01:00,14.25,14.259,14.117,14.25,450000.0
2009-08-26 19:02:00,14.137,14.265,14.137,14.265,400000.0
2009-08-26 19:03:00,14.263,14.266,14.142,14.16,350000.0
2009-08-26 19:04:00,14.211,14.257,14.108,14.172,450000.0
2009-08-26 19:05:00,14.178,14.24,14.106,14.106,450000.0
2009-08-26 19:06:00,14.208,14.215,14.112,14.193,400000.0
2009-08-26 19:07:00,14.163,14.234,14.102,14.234,400000.0
2009-08-26 19:08:00,14.174,14.223,14.103,14.148,450000.0
2009-08-26 19:09:00,14.214,14.262,14.132,14.2,500000.0
2009-08-26 19:10:00,14.24,14.247,14.126,14.208,650000.0
2009-08-26 19:11:00,14.254,14.265,14.19,14.257,550000.0
2009-08-26 19:12:00,14.212,14.212,14.119,14.136,350000.0
2009-08-26 19:13:00,14.13,14.212,14.076,14.185,600000.0
2009-08-26 19:14:00,14.233,14.233,14.09,14.209,550000.0
2009-08-26 19:15:00,14.165,14.253,14.132,14.159,550000.0
2009-08-26 19:16:00,14.236,14.236,14.118,14.118,350000.0
2009-08-26 19:17:00,14.116,14.227,14.113,14.203,550000.0
2009-08-26 19:18:00,14.249,14.249,14.113,14.162,350000.0
2009-08-26 19:19:00,14.164,14.24,14.125,14.204,350000.0
2009-08-26 19:20:00,14.166,14.187,14.162,14.187,350000.0
2009-08-26 19:21:00,14.154,14.25,14.134,14.25,400000.0
2009-08-26 19:22:00,14.158,14.233,14.115,14.127,350000.0
2009-08-26 19:23:00,14.16,14.259,14.096,14.11,400000.0
2009-08-26 19:24:00,14.183,14.236,14.083,14.236,550000.0
2009-08-26 19:25:00,14.141,14.264,14.14,14.196,350000.0
2009-08-26 19:26:00,14.158,14.241,14.122,14.152,500000.0
2009-08-26 19:27:00,14.17,14.313,14.134,14.191,500000.0
2009-08-26 19:28:00,14.138,14.24,14.137,14.146,500000.0
2009-08-26 19:29:00,14.166,14.215,14.115,14.115,400000.0
2009-08-26 19:30:00,14.207,14.218,14.086,14.201,750000.0
2009-08-26 19:31:00,14.124,14.271,14.124,14.17,600000.0
2009-08-26 19:32:00,14.131,14.23,14.131,14.211,350000.0
2009-08-26 19:33:00,14.222,14.264,14.136,14.257,400000.0
2009-08-26 19:34:00,14.197,14.294,14.151,14.166,650000.0
2009-08-26 19:35:00,14.145,14.22,14.117,14.167,400000.0
2009-08-26 19:36:00,14.198,14.243,14.104,14.225,550000.0
2009-08-26 19:37:00,14.119,14.217,14.119,14.206,500000.0
2009-08-26 19:38:00,14.239,14.239,14.137,14.139,450000.0
2009-08-26 19:39:00,14.184,14.284,14.166,14.186,500000.0
2009-08-26 19:40:00,14.124,14.242,14.124,14.183,700000.0
2009-08-26 19:41:00,14.128,14.252,14.128,14.229,400000.0
2009-08-26 19:42:00,14.169,14.282,14.162,14.192,500000.0
2009-08-26 19:43:00,14.128,14.234,14.128,14.234,350000.0
2009-08-26 19:44:00,14.242,14.279,14.147,14.259,550000.0
2009-08-26 19:45:00,14.141,14.268,14.141,14.213,500000.0
2009-08-26 19:46:00,14.258,14.258,14.141,14.164,550000.0
2009-08-26 19:47:00,14.222,14.25,14.144,14.15,350000.0
2009-08-26 19:48:00,14.226,14.253,14.158,14.175,500000.0
2009-08-26 19:49:00,14.267,14.277,14.18,14.191,350000.0
2009-08-26 19:50:00,14.163,14.237,14.103,14.148,800000.0
2009-08-26 19:51:00,14.18,14.264,14.15,14.202,400000.0
2009-08-26 19:52:00,14.184,14.278,14.172,14.19,450000.0
2009-08-26 19:53:00,14.265,14.269,14.162,14.261,500000.0
2009-08-26 19:54:00,14.142,14.268,14.142,14.251,400000.0
2009-08-26 19:55:00,14.209,14.289,14.183,14.221,400000.0
2009-08-26 19:56:00,14.227,14.276,14.139,14.24,500000.0
2009-08-26 19:57:00,14.16,14.286,14.16,14.269,450000.0
2009-08-26 19:58:00,14.247,14.257,14.149,14.255,350000.0
2009-08-26 19:59:00,14.151,14.305,14.151,14.258,550000.0
2009-08-26 20:00:00,14.26,14.26,14.143,14.26,350000.0
2009-08-26 20:01:00,14.205,14.268,14.157,14.202,850000.0
2009-08-26 20:02:00,14.241,14.272,14.152,14.176,600000.0
2009-08-26 20:03:00,14.189,14.276,14.129,14.236,800000.0
2009-08-26 20:04:00,14.149,14.276,14.141,14.211,500000.0
2009-08-26 20:05:00,14.262,14.278,14.19,14.219,500000.0
2009-08-26 20:06:00,14.195,14.331,14.163,14.163,850000.0
2009-08-26 20:07:00,14.213,14.302,14.172,14.182,800000.0
2009-08-26 20:08:00,14.119,14.218,14.119,14.2,350000.0
2009-08-26 20:09:00,14.273,14.273,14.144,14.168,900000.0
2009-08-26 20:10:00,14.247,14.27,14.161,14.161,500000.0
2009-08-26 20:11:00,14.194,14.261,14.147,14.261,800000.0
2009-08-26 20:12:00,14.248,14.254,14.145,14.205,450000.0
2009-08-26 20:13:00,14.22,14.251,14.176,14.237,450000.0
2009-08-26 20:14:00,14.27,14.285,14.151,14.159,1000000.0
2009-08-26 20:15:00,14.148,14.281,14.148,14.221,600000.0
2009-08-26 20:17:00,14.219,14.226,14.135,14.148,250000.0
2009-08-26 20:18:00,14.26,14.26,14.25,14.26,450000.0
2009-08-26 20:20:00,14.189,14.272,14.179,14.197,450000.0
2009-08-26 20:21:00,14.181,14.23,14.115,14.23,350000.0
2009-08-26 20:22:00,14.162,14.244,14.135,14.232,550000.0
2009-08-26 20:23:00,14.221,14.242,14.133,14.215,600000.0
2009-08-26 20:24:00,14.244,14.273,14.167,14.167,400000.0
2009-08-26 20:25:00,14.215,14.278,14.155,14.26,500000.0
2009-08-26 20:26:00,14.125,14.248,14.125,14.181,450000.0
2009-08-26 20:27:00,14.278,14.281,14.164,14.197,400000.0
2009-08-26 20:28:00,14.133,14.263,14.133,14.263,450000.0
2009-08-26 20:29:00,14.164,14.245,14.119,14.243,450000.0
2009-08-26 20:30:00,14.203,14.269,14.171,14.234,350000.0
2009-08-26 20:31:00,14.239,14.289,14.151,14.169,350000.0
2009-08-26 20:32:00,14.143,14.268,14.129,14.237,550000.0
2009-08-26 20:33:00,14.122,14.251,14.122,14.251,400000.0
2009-08-26 20:34:00,14.292,14.319,14.206,14.24,350000.0
2009-08-26 20:35:00,14.191,14.263,14.116,14.185,450000.0
2009-08-26 20:36:00,14.25,14.26,14.25,14.26,250000.0
2009-08-26 20:38:00,14.275,14.275,14.191,14.253,250000.0
2009-08-26 20:39:00,14.171,14.281,14.171,14.281,400000.0
2009-08-26 20:40:00,14.203,14.273,14.192,14.273,400000.0
2009-08-26 20:41:00,14.249,14.249,14.149,14.149,350000.0
2009-08-26 20:42:00,14.271,14.279,14.133,14.279,300000.0
2009-08-26 20:43:00,14.292,14.322,14.167,14.3,550000.0
2009-08-26 20:44:00,14.236,14.3,14.151,14.151,300000.0
2009-08-26 20:45:00,14.215,14.273,14.215,14.264,250000.0
2009-08-26 20:46:00,14.227,14.274,14.17,14.195,350000.0
2009-08-26 20:47:00,14.288,14.338,14.201,14.289,800000.0
2009-08-26 20:48:00,14.251,14.314,14.192,14.294,600000.0
2009-08-26 20:49:00,14.14,14.287,14.116,14.192,1000000.0
2009-08-26 20:50:00,14.245,14.25,14.18,14.238,350000.0
2009-08-26 20:51:00,14.281,14.281,14.213,14.241,350000.0
2009-08-26 20:52:00,14.158,14.273,14.123,14.185,400000.0
2009-08-26 20:53:00,14.28,14.281,14.196,14.281,350000.0
2009-08-26 20:54:00,14.278,14.285,14.188,14.281,400000.0
2009-08-26 20:55:00,14.155,14.261,14.155,14.19,550000.0
2009-08-26 20:56:00,14.188,14.259,14.146,14.207,350000.0
2009-08-26 20:57:00,14.193,14.253,14.137,14.218,550000.0
2009-08-26 20:58:00,14.283,14.285,14.193,14.285,550000.0
2009-08-26 20:59:00,14.26,14.26,14.25,14.25,550000.0
2009-08-26 21:00:00,14.221,14.273,14.128,14.271,550000.0
2009-08-26 21:01:00,14.17,14.287,14.17,14.172,400000.0
2009-08-26 21:02:00,14.211,14.278,14.163,14.194,400000.0
2009-08-26 21:03:00,14.25,14.279,14.139,14.213,450000.0
2009-08-26 21:04:00,14.175,14.247,14.151,14.151,400000.0
2009-08-26 21:05:00,14.25,14.272,14.172,14.272,400000.0
2009-08-26 21:06:00,14.25,14.26,14.25,14.26,550000.0
2009-08-26 21:07:00,14.243,14.245,14.089,14.115,550000.0
2009-08-26 21:08:00,14.279,14.311,14.202,14.292,350000.0
2009-08-26 21:09:00,14.201,14.262,14.157,14.166,350000.0
2009-08-26 21:10:00,14.267,14.268,14.166,14.166,350000.0
2009-08-26 21:11:00,14.233,14.271,14.148,14.148,300000.0
2009-08-26 21:15:00,14.25,14.25,14.25,14.25,450000.0
2009-08-26 21:16:00,14.26,14.26,14.26,14.26,450000.0
2009-08-26 21:18:00,14.284,14.321,14.19,14.19,450000.0
2009-08-26 21:19:00,14.232,14.252,14.171,14.249,350000.0
2009-08-26 21:20:00,14.272,14.272,14.15,14.263,400000.0
2009-08-26 21:21:00,14.218,14.277,14.152,14.225,450000.0
2009-08-26 21:22:00,14.25,14.25,14.25,14.25,600000.0
2009-08-26 21:23:00,14.277,14.283,14.184,14.184,600000.0
2009-08-26 21:24:00,14.163,14.264,14.163,14.235,250000.0
2009-08-26 21:25:00,14.195,14.265,14.137,14.232,350000.0
2009-08-26 21:26:00,14.225,14.265,14.135,14.265,350000.0
2009-08-26 21:27:00,14.201,14.284,14.157,14.193,300000.0
2009-08-26 21:28:00,14.268,14.276,14.131,14.276,350000.0
2009-08-26 21:29:00,14.121,14.249,14.121,14.249,550000.0
2009-08-26 21:30:00,14.138,14.28,14.138,14.275,300000.0
2009-08-26 21:31:00,14.273,14.295,14.162,14.256,700000.0
2009-08-26 21:32:00,14.198,14.282,14.152,14.256,400000.0
2009-08-26 21:33:00,14.232,14.274,14.161,14.19,350000.0
2009-08-26 21:34:00,14.261,14.261,14.103,14.223,450000.0
2009-08-26 21:35:00,14.16,14.314,14.16,14.204,550000.0
2009-08-26 21:36:00,14.137,14.307,14.137,14.188,450000.0
2009-08-26 21:37:00,14.27,14.27,14.123,14.204,350000.0
2009-08-26 21:38:00,14.273,14.273,14.118,14.225,350000.0
2009-08-26 21:39:00,14.132,14.239,14.112,14.227,450000.0
2009-08-26 21:40:00,14.277,14.307,14.208,14.208,350000.0
2009-08-26 21:41:00,14.286,14.311,14.176,14.287,450000.0
2009-08-26 21:42:00,14.198,14.313,14.171,14.171,300000.0
2009-08-26 21:43:00,14.15,14.249,14.119,14.119,450000.0
2009-08-26 21:44:00,14.185,14.268,14.157,14.262,500000.0
2009-08-26 21:45:00,14.139,14.244,14.139,14.18,300000.0
2009-08-26 21:46:00,14.219,14.244,14.135,14.217,550000.0
2009-08-26 21:47:00,14.161,14.24,14.113,14.207,400000.0
2009-08-26 21:48:00,14.233,14.235,14.188,14.231,250000.0
2009-08-26 21:49:00,14.133,14.241,14.133,14.196,350000.0
2009-08-26 21:50:00,14.147,14.284,14.147,14.186,500000.0
2009-08-26 21:51:00,14.183,14.264,14.128,14.128,350000.0
2009-08-26 21:52:00,14.202,14.247,14.145,14.157,300000.0
2009-08-26 21:53:00,14.233,14.278,14.151,14.205,350000.0
2009-08-26 21:54:00,14.139,14.243,14.139,14.147,400000.0
2009-08-26 21:55:00,14.203,14.278,14.172,14.22,350000.0
2009-08-26 21:56:00,14.193,14.27,14.124,14.27,900000.0
2009-08-26 21:57:00,14.232,14.262,14.156,14.262,350000.0
2009-08-26 21:58:00,14.211,14.29,14.17,14.213,550000.0
2009-08-26 21:59:00,14.233,14.267,14.147,14.267,400000.0
2009-08-26 22:00:00,14.277,14.305,14.208,14.252,400000.0
2009-08-26 22:01:00,14.289,14.289,14.144,14.249,400000.0
2009-08-26 22:02:00,14.282,14.282,14.193,14.205,400000.0
2009-08-26 22:03:00,14.28,14.29,14.28,14.29,400000.0
2009-08-26 22:04:00,14.275,14.275,14.121,14.184,400000.0
2009-08-26 22:05:00,14.25,14.284,14.133,14.284,400000.0
2009-08-26 22:06:00,14.27,14.28,14.27,14.27,300000.0
2009-08-26 22:08:00,14.264,14.287,14.182,14.277,300000.0
2009-08-26 22:09:00,14.168,14.278,14.148,14.256,400000.0
2009-08-26 22:10:00,14.301,14.301,14.196,14.244,400000.0
2009-08-26 22:11:00,14.272,14.272,14.152,14.19,550000.0
2009-08-26 22:12:00,14.199,14.29,14.199,14.24,400000.0
2009-08-26 22:13:00,14.183,14.292,14.183,14.284,350000.0
2009-08-26 22:14:00,14.278,14.278,14.174,14.229,400000.0
2009-08-26 22:15:00,14.281,14.29,14.201,14.224,400000.0
2009-08-26 22:19:00,14.218,14.333,14.21,14.23,500000.0
2009-08-26 22:20:00,14.269,14.316,14.201,14.211,350000.0
2009-08-26 22:21:00,14.28,14.29,14.28,14.29,350000.0
2009-08-26 22:25:00,14.28,14.28,14.28,14.28,350000.0
2009-08-26 22:27:00,14.155,14.268,14.153,14.153,350000.0
2009-08-26 22:30:00,14.302,14.322,14.205,14.225,400000.0
2009-08-26 22:31:00,14.275,14.325,14.187,14.187,350000.0
2009-08-26 22:32:00,14.269,14.309,14.171,14.292,500000.0
2009-08-26 22:33:00,14.148,14.276,14.095,14.276,500000.0
2009-08-26 22:34:00,14.305,14.305,14.172,14.172,350000.0
2009-08-26 22:35:00,14.295,14.295,14.178,14.214,400000.0
2009-08-26 22:36:00,14.222,14.245,14.154,14.171,400000.0
2009-08-26 22:38:00,14.232,14.319,14.193,14.31,550000.0
2009-08-26 22:39:00,14.231,14.304,14.18,14.189,500000.0
2009-08-26 22:40:00,14.18,14.345,14.18,14.252,700000.0
2009-08-26 22:41:00,14.222,14.31,14.185,14.225,650000.0
2009-08-26 22:42:00,14.294,14.326,14.22,14.22,600000.0
2009-08-26 22:43:00,14.297,14.312,14.199,14.199,500000.0
2009-08-26 22:44:00,14.282,14.311,14.207,14.294,400000.0
2009-08-26 22:45:00,14.31,14.32,14.31,14.31,350000.0
2009-08-26 22:48:00,14.31,14.318,14.178,14.318,350000.0
2009-08-26 22:49:00,14.31,14.341,14.221,14.221,300000.0
2009-08-26 22:50:00,14.209,14.319,14.158,14.275,1000000.0
2009-08-26 22:51:00,14.262,14.345,14.199,14.241,650000.0
2009-08-26 22:52:00,14.32,14.32,14.31,14.31,250000.0
2009-08-26 22:53:00,14.201,14.283,14.186,14.283,250000.0
2009-08-26 22:55:00,14.223,14.329,14.223,14.292,400000.0
2009-08-26 22:56:00,14.246,14.298,14.237,14.237,350000.0
2009-08-26 22:57:00,14.321,14.324,14.208,14.32,700000.0
2009-08-26 22:58:00,14.32,14.32,14.3,14.3,600000.0
2009-08-26 23:00:00,14.297,14.297,14.173,14.287,600000.0
2009-08-26 23:01:00,14.291,14.341,14.196,14.328,900000.0
2009-08-26 23:04:00,14.32,14.32,14.3,14.32,450000.0
2009-08-26 23:05:00,14.323,14.367,14.236,14.236,450000.0
2009-08-26 23:06:00,14.31,14.32,14.3,14.3,500000.0
2009-08-26 23:07:00,14.249,14.321,14.224,14.279,500000.0
2009-08-26 23:08:00,14.31,14.32,14.31,14.31,450000.0
2009-08-26 23:09:00,14.219,14.306,14.219,14.228,450000.0
2009-08-26 23:10:00,14.228,14.314,14.188,14.297,550000.0
2009-08-26 23:12:00,14.213,14.303,14.213,14.224,450000.0
2009-08-26 23:13:00,14.3,14.31,14.3,14.31,600000.0
2009-08-26 23:14:00,14.268,14.268,14.147,14.176,600000.0
2009-08-26 23:15:00,14.201,14.318,14.174,14.202,850000.0
2009-08-26 23:16:00,14.31,14.31,14.3,14.31,400000.0
2009-08-26 23:19:00,14.32,14.339,14.199,14.272,400000.0
2009-08-26 23:20:00,14.228,14.314,14.194,14.296,750000.0
2009-08-26 23:23:00,14.216,14.335,14.216,14.315,350000.0
2009-08-26 23:30:00,14.218,14.314,14.203,14.281,450000.0
2009-08-26 23:32:00,14.138,14.255,14.138,14.255,250000.0
2009-08-26 23:33:00,14.31,14.31,14.31,14.31,500000.0
2009-08-26 23:36:00,14.3,14.3,14.3,14.3,500000.0
2009-08-26 23:40:00,14.284,14.294,14.204,14.258,500000.0
2009-08-26 23:42:00,14.172,14.265,14.135,14.135,450000.0
2009-08-26 23:44:00,14.203,14.279,14.148,14.279,250000.0
2009-08-26 23:50:00,14.248,14.292,14.168,14.289,950000.0
2009-08-26 23:51:00,14.31,14.31,14.31,14.31,300000.0
2009-08-26 23:52:00,14.303,14.303,14.196,14.25,300000.0
2009-08-26 23:53:00,14.3,14.3,14.3,14.3,400000.0
2009-08-26 23:54:00,14.31,14.31,14.31,14.31,400000.0
2009-08-26 23:55:00,14.3,14.3,14.3,14.3,400000.0
2009-08-26 23:57:00,14.197,14.294,14.186,14.294,400000.0
2009-08-27 00:00:00,14.231,14.294,14.153,14.294,650000.0
2009-08-27 00:01:00,14.309,14.328,14.209,14.328,850000.0
2009-08-27 00:02:00,14.275,14.3,14.162,14.259,1000000.0
2009-08-27 00:03:00,14.32,14.32,14.193,14.203,500000.0
2009-08-27 00:04:00,14.248,14.341,14.16,14.236,800000.0
2009-08-27 00:05:00,14.239,14.3,14.201,14.218,550000.0
2009-08-27 00:06:00,14.281,14.299,14.167,14.224,750000.0
2009-08-27 00:07:00,14.297,14.336,14.268,14.327,350000.0
2009-08-27 00:08:00,14.306,14.341,14.189,14.287,550000.0
2009-08-27 00:09:00,14.241,14.311,14.171,14.308,650000.0
2009-08-27 00:10:00,14.224,14.313,14.211,14.313,600000.0
2009-08-27 00:11:00,14.344,14.427,14.249,14.249,500000.0
2009-08-27 00:14:00,14.227,14.304,14.169,14.208,500000.0
2009-08-27 00:15:00,14.244,14.309,14.214,14.221,300000.0
2009-08-27 00:16:00,14.275,14.334,14.198,14.281,400000.0
2009-08-27 00:17:00,14.308,14.312,14.147,14.312,550000.0
2009-08-27 00:18:00,14.31,14.32,14.31,14.31,300000.0
2009-08-27 00:19:00,14.311,14.311,14.165,14.221,300000.0
2009-08-27 00:20:00,14.154,14.31,14.154,14.279,650000.0
2009-08-27 00:21:00,14.239,14.293,14.171,14.269,1100000.0
2009-08-27 00:22:00,14.33,14.33,14.204,14.292,650000.0
2009-08-27 00:23:00,14.237,14.311,14.189,14.268,550000.0
2009-08-27 00:25:00,14.298,14.313,14.202,14.313,400000.0
2009-08-27 00:26:00,14.305,14.305,14.205,14.279,400000.0
2009-08-27 00:27:00,14.264,14.303,14.183,14.303,400000.0
2009-08-27 00:28:00,14.296,14.296,14.187,14.199,350000.0
2009-08-27 00:29:00,14.291,14.344,14.226,14.308,350000.0
2009-08-27 00:30:00,14.278,14.278,14.169,14.237,1000000.0
2009-08-27 00:31:00,14.201,14.334,14.201,14.329,400000.0
2009-08-27 00:32:00,14.31,14.342,14.202,14.342,800000.0
2009-08-27 00:33:00,14.298,14.372,14.237,14.34,450000.0
2009-08-27 00:34:00,14.33,14.332,14.197,14.316,450000.0
2009-08-27 00:35:00,14.319,14.354,14.241,14.343,500000.0
2009-08-27 00:36:00,14.179,14.288,14.157,14.26,450000.0
2009-08-27 00:37:00,14.337,14.337,14.23,14.312,450000.0
2009-08-27 00:39:00,14.29,14.29,14.219,14.219,250000.0
2009-08-27 00:40:00,14.222,14.302,14.164,14.217,750000.0
2009-08-27 00:41:00,14.29,14.29,14.29,14.29,650000.0
2009-08-27 00:42:00,14.218,14.316,14.188,14.303,650000.0
2009-08-27 00:43:00,14.187,14.311,14.17,14.207,600000.0
2009-08-27 00:44:00,14.3,14.3,14.29,14.29,450000.0
2009-08-27 00:45:00,14.275,14.363,14.231,14.254,450000.0
2009-08-27 00:46:00,14.29,14.29,14.29,14.29,500000.0
2009-08-27 00:48:00,14.322,14.322,14.237,14.294,500000.0
2009-08-27 00:49:00,14.253,14.308,14.175,14.308,350000.0
2009-08-27 00:50:00,14.303,14.374,14.242,14.242,800000.0
2009-08-27 00:51:00,14.288,14.324,14.207,14.224,450000.0
2009-08-27 00:52:00,14.249,14.333,14.192,14.306,700000.0
2009-08-27 00:53:00,14.204,14.286,14.204,14.221,350000.0
2009-08-27 00:54:00,14.3,14.31,14.3,14.31,400000.0
2009-08-27 00:55:00,14.263,14.291,14.186,14.29,400000.0
2009-08-27 00:56:00,14.3,14.3,14.3,14.3,350000.0
2009-08-27 00:58:00,14.274,14.288,14.182,14.182,350000.0
2009-08-27 00:59:00,14.315,14.321,14.185,14.303,500000.0
2009-08-27 01:00:00,14.179,14.342,14.176,14.238,1300000.0
2009-08-27 01:01:00,14.26,14.301,14.189,14.288,1000000.0
2009-08-27 01:02:00,14.301,14.301,14.196,14.219,650000.0
2009-08-27 01:03:00,14.294,14.322,14.193,14.298,1300000.0
2009-08-27 01:04:00,14.273,14.311,14.173,14.233,1000000.0
2009-08-27 01:05:00,14.29,14.3,14.29,14.3,650000.0
2009-08-27 01:06:00,14.196,14.331,14.195,14.316,650000.0
2009-08-27 01:07:00,14.335,14.335,14.218,14.318,450000.0
2009-08-27 01:09:00,14.3,14.344,14.23,14.23,900000.0
2009-08-27 01:10:00,14.28,14.283,14.148,14.267,900000.0
2009-08-27 01:11:00,14.202,14.331,14.202,14.326,950000.0
2009-08-27 01:12:00,14.263,14.339,14.231,14.258,550000.0
2009-08-27 01:13:00,14.309,14.309,14.172,14.286,800000.0
2009-08-27 01:14:00,14.328,14.331,14.195,14.198,650000.0
2009-08-27 01:15:00,14.291,14.296,14.212,14.212,250000.0
2009-08-27 01:16:00,14.233,14.336,14.198,14.198,650000.0
2009-08-27 01:17:00,14.215,14.305,14.186,14.196,400000.0
2009-08-27 01:19:00,14.238,14.25,14.178,14.178,400000.0
2009-08-27 01:20:00,14.27,14.317,14.189,14.189,450000.0
2009-08-27 01:21:00,14.284,14.284,14.284,14.284,50000.0
2009-08-27 01:22:00,14.248,14.343,14.228,14.343,400000.0
2009-08-27 01:23:00,14.21,14.351,14.151,14.197,550000.0
2009-08-27 01:25:00,14.283,14.343,14.237,14.237,350000.0
2009-08-27 01:26:00,14.303,14.319,14.19,14.291,550000.0
2009-08-27 01:27:00,14.209,14.321,14.209,14.289,300000.0
2009-08-27 01:28:00,14.18,14.29,14.122,14.29,950000.0
2009-08-27 01:29:00,14.353,14.398,14.224,14.224,550000.0
2009-08-27 01:30:00,14.289,14.289,14.289,14.289,50000.0
2009-08-27 01:31:00,14.318,14.318,14.189,14.189,450000.0
2009-08-27 01:32:00,14.338,14.344,14.218,14.336,750000.0
2009-08-27 01:33:00,14.247,14.329,14.247,14.329,100000.0
2009-08-27 01:35:00,14.264,14.343,14.201,14.319,500000.0
2009-08-27 01:36:00,14.238,14.325,14.238,14.325,150000.0
2009-08-27 01:38:00,14.294,14.328,14.231,14.325,500000.0
2009-08-27 01:40:00,14.301,14.301,14.184,14.249,500000.0
2009-08-27 01:41:00,14.24,14.334,14.201,14.327,750000.0
2009-08-27 01:42:00,14.193,14.321,14.117,14.321,1050000.0
2009-08-27 01:43:00,14.285,14.341,14.202,14.202,450000.0
2009-08-27 01:44:00,14.212,14.339,14.212,14.305,250000.0
2009-08-27 01:45:00,14.191,14.318,14.191,14.318,100000.0
2009-08-27 01:46:00,14.31,14.31,14.3,14.31,400000.0
2009-08-27 01:47:00,14.294,14.312,14.173,14.276,400000.0
2009-08-27 01:48:00,14.3,14.31,14.3,14.3,400000.0
2009-08-27 01:49:00,14.27,14.31,14.251,14.31,400000.0
2009-08-27 01:50:00,14.303,14.329,14.182,14.329,850000.0
2009-08-27 01:52:00,14.304,14.338,14.232,14.232,350000.0
2009-08-27 01:53:00,14.23,14.343,14.23,14.316,800000.0
2009-08-27 01:54:00,14.225,14.311,14.174,14.304,750000.0
2009-08-27 01:55:00,14.202,14.307,14.171,14.307,400000.0
2009-08-27 01:56:00,14.294,14.297,14.209,14.209,400000.0
2009-08-27 01:57:00,14.3,14.3,14.29,14.3,350000.0
2009-08-27 01:58:00,14.176,14.296,14.176,14.227,350000.0
2009-08-27 01:59:00,14.278,14.301,14.252,14.301,200000.0
2009-08-27 02:00:00,14.32,14.331,14.206,14.291,400000.0
2009-08-27 02:01:00,14.304,14.334,14.249,14.304,500000.0
2009-08-27 02:03:00,14.213,14.307,14.213,14.258,450000.0
2009-08-27 02:04:00,14.253,14.272,14.162,14.254,600000.0
2009-08-27 02:05:00,14.257,14.305,14.171,14.247,500000.0
2009-08-27 02:06:00,14.229,14.346,14.227,14.231,900000.0
2009-08-27 02:07:00,14.256,14.304,14.202,14.255,400000.0
2009-08-27 02:08:00,14.298,14.307,14.19,14.19,550000.0
2009-08-27 02:09:00,14.287,14.295,14.177,14.266,500000.0
2009-08-27 02:10:00,14.275,14.294,14.197,14.288,550000.0
2009-08-27 02:11:00,14.19,14.319,14.19,14.3,500000.0
2009-08-27 02:12:00,14.305,14.305,14.23,14.237,850000.0
2009-08-27 02:13:00,14.295,14.295,14.15,14.275,900000.0
2009-08-27 02:14:00,14.262,14.271,14.112,14.121,800000.0
2009-08-27 02:15:00,14.284,14.284,14.122,14.171,700000.0
2009-08-27 02:16:00,14.274,14.313,14.16,14.263,700000.0
2009-08-27 02:17:00,14.196,14.276,14.156,14.229,550000.0
2009-08-27 02:18:00,14.278,14.304,14.223,14.304,300000.0
2009-08-27 02:19:00,14.256,14.314,14.22,14.262,700000.0
2009-08-27 02:20:00,14.288,14.29,14.159,14.247,800000.0
2009-08-27 02:21:00,14.294,14.294,14.169,14.241,350000.0
2009-08-27 02:22:00,14.273,14.291,14.183,14.253,450000.0
2009-08-27 02:23:00,14.208,14.315,14.183,14.233,750000.0
2009-08-27 02:24:00,14.188,14.355,14.181,14.225,550000.0
2009-08-27 02:25:00,14.227,14.318,14.204,14.246,500000.0
2009-08-27 02:26:00,14.248,14.304,14.224,14.268,650000.0
2009-08-27 02:27:00,14.247,14.262,14.184,14.247,400000.0
2009-08-27 02:28:00,14.221,14.271,14.15,14.242,400000.0
2009-08-27 02:29:00,14.238,14.274,14.159,14.27,600000.0
2009-08-27 02:30:00,14.227,14.259,14.123,14.232,400000.0
2009-08-27 02:31:00,14.214,14.24,14.127,14.142,450000.0
2009-08-27 02:32:00,14.279,14.279,14.143,14.239,550000.0
2009-08-27 02:33:00,14.161,14.24,14.098,14.16,350000.0
2009-08-27 02:34:00,14.242,14.269,14.142,14.142,400000.0
2009-08-27 02:35:00,14.246,14.255,14.128,14.19,400000.0
2009-08-27 02:36:00,14.096,14.227,14.096,14.2,450000.0
2009-08-27 02:37:00,14.115,14.262,14.115,14.205,550000.0
2009-08-27 02:38:00,14.144,14.25,14.117,14.117,450000.0
2009-08-27 02:39:00,14.229,14.263,14.14,14.195,750000.0
2009-08-27 02:40:00,14.116,14.228,14.116,14.202,350000.0
2009-08-27 02:41:00,14.13,14.197,14.128,14.128,250000.0
2009-08-27 02:42:00,14.161,14.239,14.082,14.082,1050000.0
2009-08-27 02:43:00,14.205,14.224,14.177,14.185,400000.0
2009-08-27 02:44:00,14.19,14.2,14.19,14.19,350000.0
2009-08-27 02:45:00,14.21,14.217,14.177,14.209,350000.0
2009-08-27 02:46:00,14.106,14.205,14.093,14.101,400000.0
2009-08-27 02:47:00,14.085,14.213,14.085,14.213,400000.0
2009-08-27 02:48:00,14.21,14.21,14.2,14.2,650000.0
2009-08-27 02:49:00,14.154,14.251,14.112,14.16,650000.0
2009-08-27 02:50:00,14.105,14.22,14.091,14.091,350000.0
2009-08-27 02:51:00,14.211,14.211,14.1,14.102,400000.0
2009-08-27 02:52:00,14.198,14.267,14.105,14.199,900000.0
2009-08-27 02:53:00,14.184,14.208,14.088,14.206,750000.0
2009-08-27 02:54:00,14.192,14.225,14.135,14.217,450000.0
2009-08-27 02:55:00,14.206,14.208,14.108,14.192,350000.0
2009-08-27 02:56:00,14.202,14.22,14.053,14.15,350000.0
2009-08-27 02:57:00,14.185,14.212,14.091,14.158,750000.0
2009-08-27 02:58:00,14.206,14.206,14.068,14.104,350000.0
2009-08-27 02:59:00,14.187,14.208,14.061,14.208,1050000.0
2009-08-27 03:00:00,14.184,14.199,14.143,14.171,400000.0
2009-08-27 03:01:00,14.095,14.187,14.095,14.187,400000.0
2009-08-27 03:02:00,14.171,14.211,14.063,14.171,350000.0
2009-08-27 03:03:00,14.19,14.19,14.19,14.19,400000.0
2009-08-27 03:04:00,14.128,14.208,14.108,14.108,400000.0
2009-08-27 03:05:00,14.07,14.184,14.067,14.184,400000.0
2009-08-27 03:06:00,14.179,14.179,14.074,14.114,500000.0
2009-08-27 03:07:00,14.202,14.202,14.055,14.155,350000.0
2009-08-27 03:08:00,14.119,14.234,14.11,14.211,600000.0
2009-08-27 03:09:00,14.224,14.228,14.107,14.214,550000.0
2009-08-27 03:10:00,14.179,14.211,14.062,14.176,550000.0
2009-08-27 03:11:00,14.129,14.258,14.092,14.22,450000.0
2009-08-27 03:12:00,14.066,14.209,14.066,14.176,400000.0
2009-08-27 03:13:00,14.18,14.204,14.074,14.182,250000.0
2009-08-27 03:14:00,14.088,14.178,14.053,14.171,350000.0
2009-08-27 03:15:00,14.18,14.19,14.18,14.19,500000.0
2009-08-27 03:16:00,14.222,14.25,14.091,14.091,500000.0
2009-08-27 03:17:00,14.2,14.2,14.19,14.19,400000.0
2009-08-27 03:18:00,14.194,14.202,14.075,14.17,400000.0
2009-08-27 03:19:00,14.19,14.2,14.19,14.2,150000.0
2009-08-27 03:20:00,14.077,14.134,14.077,14.1,150000.0
2009-08-27 03:21:00,14.2,14.223,14.101,14.199,500000.0
2009-08-27 03:22:00,14.122,14.241,14.122,14.192,550000.0
2009-08-27 03:23:00,14.2,14.2,14.18,14.19,300000.0
2009-08-27 03:24:00,14.14,14.167,14.074,14.143,300000.0
2009-08-27 03:25:00,14.165,14.208,14.123,14.187,300000.0
2009-08-27 03:26:00,14.095,14.188,14.066,14.188,350000.0
2009-08-27 03:27:00,14.108,14.242,14.101,14.123,350000.0
2009-08-27 03:28:00,14.093,14.166,14.067,14.155,300000.0
2009-08-27 03:29:00,14.132,14.241,14.118,14.123,800000.0
2009-08-27 03:30:00,14.21,14.21,14.108,14.2,550000.0
2009-08-27 03:31:00,14.209,14.211,14.061,14.211,350000.0
2009-08-27 03:32:00,14.2,14.21,14.2,14.2,400000.0
2009-08-27 03:33:00,14.13,14.226,14.13,14.146,400000.0
2009-08-27 03:34:00,14.127,14.175,14.057,14.165,350000.0
2009-08-27 03:35:00,14.21,14.22,14.21,14.21,250000.0
2009-08-27 03:37:00,14.097,14.215,14.097,14.215,250000.0
2009-08-27 03:38:00,14.141,14.232,14.108,14.206,500000.0
2009-08-27 03:39:00,14.236,14.246,14.116,14.116,400000.0
2009-08-27 03:40:00,14.245,14.259,14.11,14.199,400000.0
2009-08-27 03:41:00,14.132,14.205,14.066,14.205,250000.0
2009-08-27 03:42:00,14.067,14.184,14.067,14.184,150000.0
2009-08-27 03:43:00,14.095,14.19,14.091,14.123,400000.0
2009-08-27 03:44:00,14.123,14.193,14.123,14.193,100000.0
2009-08-27 03:45:00,14.19,14.214,14.081,14.081,350000.0
2009-08-27 03:46:00,14.149,14.184,14.082,14.176,550000.0
2009-08-27 03:47:00,14.237,14.237,14.067,14.139,550000.0
2009-08-27 03:48:00,14.068,14.248,14.068,14.212,400000.0
2009-08-27 03:49:00,14.082,14.224,14.082,14.191,800000.0
2009-08-27 03:50:00,14.214,14.272,14.13,14.232,300000.0
2009-08-27 03:51:00,14.228,14.228,14.11,14.226,350000.0
2009-08-27 03:52:00,14.12,14.218,14.12,14.195,350000.0
2009-08-27 03:53:00,14.211,14.211,14.211,14.211,50000.0
2009-08-27 03:54:00,14.206,14.206,14.03,14.075,500000.0
2009-08-27 03:55:00,14.136,14.221,14.103,14.103,350000.0
2009-08-27 03:56:00,14.097,14.196,14.09,14.113,500000.0
2009-08-27 03:57:00,14.22,14.22,14.21,14.21,550000.0
2009-08-27 03:58:00,14.144,14.158,14.076,14.101,550000.0
2009-08-27 03:59:00,14.153,14.226,14.088,14.21,1600000.0
2009-08-27 04:00:00,14.208,14.208,14.067,14.176,500000.0
2009-08-27 04:01:00,14.084,14.228,14.084,14.104,300000.0
2009-08-27 04:02:00,14.113,14.236,14.105,14.105,400000.0
2009-08-27 04:03:00,14.13,14.217,14.094,14.217,400000.0
2009-08-27 04:04:00,14.18,14.232,14.088,14.102,400000.0
2009-08-27 04:05:00,14.09,14.122,14.073,14.096,200000.0
2009-08-27 04:06:00,14.111,14.156,14.111,14.156,100000.0
2009-08-27 04:07:00,14.199,14.199,14.089,14.134,150000.0
2009-08-27 04:08:00,14.103,14.212,14.095,14.181,350000.0
2009-08-27 04:09:00,14.21,14.21,14.2,14.21,500000.0
2009-08-27 04:10:00,14.193,14.238,14.099,14.212,500000.0
2009-08-27 04:11:00,14.125,14.226,14.125,14.187,550000.0
2009-08-27 04:12:00,14.184,14.202,14.062,14.158,500000.0
2009-08-27 04:13:00,14.132,14.245,14.118,14.139,300000.0
2009-08-27 04:14:00,14.168,14.199,14.13,14.163,400000.0
2009-08-27 04:15:00,14.22,14.22,14.21,14.21,250000.0
2009-08-27 04:16:00,14.164,14.21,14.13,14.175,250000.0
2009-08-27 04:17:00,14.157,14.168,14.157,14.168,150000.0
2009-08-27 04:18:00,14.151,14.228,14.143,14.228,500000.0
2009-08-27 04:19:00,14.121,14.283,14.115,14.189,1300000.0
2009-08-27 04:20:00,14.169,14.208,14.11,14.11,350000.0
2009-08-27 04:21:00,14.243,14.252,14.152,14.152,400000.0
2009-08-27 04:22:00,14.1,14.234,14.1,14.179,250000.0
2009-08-27 04:23:00,14.097,14.234,14.097,14.209,350000.0
2009-08-27 04:24:00,14.147,14.223,14.124,14.219,350000.0
2009-08-27 04:25:00,14.115,14.248,14.115,14.248,350000.0
2009-08-27 04:26:00,14.182,14.253,14.182,14.228,350000.0
2009-08-27 04:27:00,14.171,14.229,14.171,14.229,100000.0
2009-08-27 04:28:00,14.175,14.221,14.175,14.221,100000.0
2009-08-27 04:29:00,14.208,14.248,14.096,14.24,750000.0
2009-08-27 04:30:00,14.214,14.233,14.124,14.18,550000.0
2009-08-27 04:31:00,14.25,14.25,14.24,14.25,150000.0
2009-08-27 04:32:00,14.24,14.24,14.24,14.24,150000.0
2009-08-27 04:33:00,14.236,14.236,14.189,14.236,150000.0
2009-08-27 04:34:00,14.139,14.25,14.09,14.232,450000.0
2009-08-27 04:35:00,14.234,14.234,14.119,14.16,300000.0
2009-08-27 04:36:00,14.199,14.257,14.146,14.211,1000000.0
2009-08-27 04:37:00,14.166,14.257,14.11,14.235,550000.0
2009-08-27 04:38:00,14.268,14.281,14.171,14.244,350000.0
2009-08-27 04:39:00,14.25,14.25,14.24,14.24,300000.0
2009-08-27 04:40:00,14.212,14.232,14.14,14.232,300000.0
2009-08-27 04:41:00,14.285,14.298,14.196,14.236,350000.0
2009-08-27 04:43:00,14.239,14.26,14.239,14.26,100000.0
2009-08-27 04:45:00,14.241,14.241,14.086,14.109,400000.0
2009-08-27 04:46:00,14.24,14.24,14.13,14.234,400000.0
2009-08-27 04:47:00,14.162,14.263,14.162,14.167,250000.0
2009-08-27 04:48:00,14.26,14.26,14.144,14.17,500000.0
2009-08-27 04:49:00,14.223,14.238,14.098,14.198,1050000.0
2009-08-27 04:50:00,14.153,14.24,14.153,14.218,300000.0
2009-08-27 04:51:00,14.237,14.262,14.132,14.2,950000.0
2009-08-27 04:52:00,14.253,14.266,14.207,14.266,350000.0
2009-08-27 04:53:00,14.255,14.277,14.168,14.168,350000.0
2009-08-27 04:54:00,14.24,14.24,14.24,14.24,150000.0
2009-08-27 04:56:00,14.25,14.25,14.25,14.25,150000.0
2009-08-27 04:57:00,14.24,14.24,14.24,14.24,150000.0
2009-08-27 04:58:00,14.239,14.239,14.12,14.12,150000.0
2009-08-27 04:59:00,14.214,14.239,14.084,14.239,800000.0
2009-08-27 05:00:00,14.211,14.253,14.204,14.251,550000.0
2009-08-27 05:01:00,14.153,14.267,14.147,14.17,350000.0
2009-08-27 05:02:00,14.215,14.251,14.207,14.239,300000.0
2009-08-27 05:03:00,14.145,14.247,14.145,14.205,400000.0
2009-08-27 05:04:00,14.254,14.254,14.118,14.218,350000.0
2009-08-27 05:05:00,14.23,14.244,14.104,14.191,350000.0
2009-08-27 05:06:00,14.223,14.223,14.141,14.218,350000.0
2009-08-27 05:07:00,14.173,14.261,14.173,14.239,350000.0
2009-08-27 05:08:00,14.228,14.271,14.147,14.147,350000.0
2009-08-27 05:09:00,14.118,14.255,14.114,14.255,750000.0
2009-08-27 05:10:00,14.164,14.241,14.089,14.241,350000.0
2009-08-27 05:11:00,14.178,14.25,14.116,14.212,350000.0
2009-08-27 05:12:00,14.239,14.255,14.107,14.255,550000.0
2009-08-27 05:13:00,14.191,14.256,14.134,14.134,400000.0
2009-08-27 05:14:00,14.152,14.279,14.152,14.174,450000.0
2009-08-27 05:15:00,14.116,14.256,14.116,14.207,550000.0
2009-08-27 05:16:00,14.161,14.222,14.161,14.222,100000.0
2009-08-27 05:17:00,14.238,14.238,14.1,14.114,350000.0
2009-08-27 05:18:00,14.23,14.23,14.23,14.23,50000.0
2009-08-27 05:20:00,14.148,14.225,14.148,14.225,200000.0
2009-08-27 05:21:00,14.16,14.223,14.119,14.153,350000.0
2009-08-27 05:22:00,14.23,14.24,14.23,14.23,350000.0
2009-08-27 05:23:00,14.253,14.267,14.161,14.171,350000.0
2009-08-27 05:24:00,14.234,14.243,14.174,14.194,300000.0
2009-08-27 05:25:00,14.27,14.281,14.175,14.231,550000.0
2009-08-27 05:26:00,14.147,14.254,14.147,14.224,450000.0
2009-08-27 05:27:00,14.152,14.21,14.12,14.21,450000.0
2009-08-27 05:28:00,14.206,14.237,14.127,14.171,350000.0
2009-08-27 05:29:00,14.23,14.23,14.22,14.23,350000.0
2009-08-27 05:30:00,14.106,14.221,14.106,14.179,350000.0
2009-08-27 05:31:00,14.238,14.238,14.095,14.209,400000.0
2009-08-27 05:32:00,14.122,14.198,14.122,14.198,250000.0
2009-08-27 05:33:00,14.19,14.194,14.107,14.107,350000.0
2009-08-27 05:34:00,14.22,14.22,14.21,14.22,450000.0
2009-08-27 05:35:00,14.242,14.242,14.133,14.157,450000.0
2009-08-27 05:38:00,14.193,14.215,14.109,14.215,400000.0
2009-08-27 05:39:00,14.182,14.192,14.048,14.123,1200000.0
2009-08-27 05:40:00,14.147,14.213,14.076,14.163,750000.0
2009-08-27 05:42:00,14.098,14.225,14.098,14.179,350000.0
2009-08-27 05:44:00,14.094,14.205,14.094,14.181,350000.0
2009-08-27 05:45:00,14.169,14.218,14.111,14.176,350000.0
2009-08-27 05:46:00,14.164,14.194,14.088,14.194,250000.0
2009-08-27 05:47:00,14.187,14.187,14.088,14.169,300000.0
2009-08-27 05:48:00,14.207,14.232,14.096,14.098,450000.0
2009-08-27 05:49:00,14.175,14.187,14.035,14.187,1100000.0
2009-08-27 05:50:00,14.127,14.186,14.083,14.186,350000.0
2009-08-27 05:51:00,14.097,14.205,14.06,14.178,450000.0
2009-08-27 05:53:00,14.188,14.188,14.11,14.11,250000.0
2009-08-27 05:54:00,14.143,14.187,14.103,14.165,350000.0
2009-08-27 05:57:00,14.203,14.208,14.059,14.166,500000.0
2009-08-27 05:58:00,14.085,14.182,14.064,14.179,350000.0
2009-08-27 05:59:00,14.128,14.204,14.063,14.097,500000.0
2009-08-27 06:00:00,14.212,14.212,14.119,14.13,450000.0
2009-08-27 06:01:00,14.17,14.247,14.146,14.148,400000.0
2009-08-27 06:02:00,14.124,14.23,14.113,14.226,350000.0
2009-08-27 06:03:00,14.208,14.244,14.158,14.226,400000.0
2009-08-27 06:04:00,14.137,14.214,14.089,14.189,350000.0
2009-08-27 06:05:00,14.111,14.205,14.099,14.205,350000.0
2009-08-27 06:06:00,14.095,14.211,14.095,14.194,300000.0
2009-08-27 06:07:00,14.08,14.211,14.069,14.176,450000.0
2009-08-27 06:08:00,14.21,14.242,14.124,14.131,350000.0
2009-08-27 06:09:00,14.121,14.257,14.106,14.208,700000.0
2009-08-27 06:10:00,14.122,14.206,14.08,14.08,450000.0
2009-08-27 06:11:00,14.181,14.21,14.079,14.104,400000.0
2009-08-27 06:13:00,14.195,14.211,14.129,14.185,350000.0
2009-08-27 06:14:00,14.13,14.189,14.064,14.189,400000.0
2009-08-27 06:15:00,14.132,14.212,14.079,14.191,700000.0
2009-08-27 06:16:00,14.197,14.197,14.081,14.175,400000.0
2009-08-27 06:17:00,14.23,14.24,14.23,14.24,400000.0
2009-08-27 06:18:00,14.123,14.207,14.109,14.109,400000.0
2009-08-27 06:19:00,14.224,14.224,14.074,14.173,750000.0
2009-08-27 06:20:00,14.16,14.16,14.067,14.113,350000.0
2009-08-27 06:21:00,14.164,14.164,14.095,14.095,350000.0
2009-08-27 06:22:00,14.25,14.25,14.24,14.24,400000.0
2009-08-27 06:23:00,14.199,14.199,14.076,14.089,400000.0
2009-08-27 06:24:00,14.194,14.215,14.115,14.198,250000.0
2009-08-27 06:25:00,14.089,14.207,14.057,14.119,400000.0
2009-08-27 06:26:00,14.178,14.256,14.132,14.136,400000.0
2009-08-27 06:27:00,14.228,14.228,14.169,14.216,300000.0
2009-08-27 06:28:00,14.176,14.201,14.117,14.119,500000.0
2009-08-27 06:29:00,14.138,14.288,14.133,14.22,600000.0
2009-08-27 06:30:00,14.184,14.235,14.1,14.201,500000.0
2009-08-27 06:31:00,14.247,14.247,14.131,14.175,450000.0
2009-08-27 06:32:00,14.194,14.235,14.097,14.12,550000.0
2009-08-27 06:33:00,14.124,14.298,14.124,14.204,450000.0
2009-08-27 06:34:00,14.227,14.23,14.12,14.197,250000.0
2009-08-27 06:35:00,14.253,14.253,14.108,14.18,400000.0
2009-08-27 06:36:00,14.25,14.25,14.24,14.25,400000.0
2009-08-27 06:37:00,14.102,14.211,14.102,14.196,400000.0
2009-08-27 06:38:00,14.226,14.226,14.101,14.173,400000.0
2009-08-27 06:39:00,14.144,14.285,14.127,14.229,850000.0
2009-08-27 06:40:00,14.191,14.247,14.089,14.089,400000.0
2009-08-27 06:41:00,14.151,14.22,14.114,14.144,400000.0
2009-08-27 06:42:00,14.151,14.281,14.115,14.171,500000.0
2009-08-27 06:43:00,14.191,14.237,14.105,14.237,500000.0
2009-08-27 06:44:00,14.151,14.237,14.151,14.237,350000.0
2009-08-27 06:45:00,14.189,14.217,14.09,14.19,400000.0
2009-08-27 06:46:00,14.206,14.242,14.101,14.201,400000.0
2009-08-27 06:47:00,14.195,14.236,14.124,14.165,350000.0
2009-08-27 06:48:00,14.204,14.209,14.072,14.209,450000.0
2009-08-27 06:49:00,14.225,14.245,14.11,14.202,650000.0
2009-08-27 06:50:00,14.169,14.224,14.107,14.117,550000.0
2009-08-27 06:51:00,14.199,14.199,14.07,14.199,350000.0
2009-08-27 06:52:00,14.144,14.307,14.144,14.175,550000.0
2009-08-27 06:53:00,14.24,14.255,14.131,14.225,400000.0
2009-08-27 06:54:00,14.119,14.251,14.102,14.243,500000.0
2009-08-27 06:55:00,14.227,14.235,14.124,14.163,300000.0
2009-08-27 06:56:00,14.112,14.221,14.095,14.221,600000.0
2009-08-27 06:57:00,14.26,14.27,14.26,14.26,500000.0
2009-08-27 06:58:00,14.159,14.254,14.159,14.187,500000.0
2009-08-27 06:59:00,14.26,14.27,14.26,14.27,450000.0
2009-08-27 07:00:00,14.206,14.243,14.111,14.175,450000.0
2009-08-27 07:01:00,14.221,14.252,14.215,14.252,350000.0
2009-08-27 07:02:00,14.136,14.216,14.136,14.216,100000.0
2009-08-27 07:03:00,14.219,14.267,14.14,14.213,450000.0
2009-08-27 07:04:00,14.255,14.255,14.125,14.148,350000.0
2009-08-27 07:05:00,14.245,14.245,14.1,14.225,450000.0
2009-08-27 07:06:00,14.097,14.226,14.079,14.226,350000.0
2009-08-27 07:07:00,14.27,14.28,14.27,14.28,350000.0
2009-08-27 07:08:00,14.214,14.266,14.138,14.266,350000.0
2009-08-27 07:09:00,14.127,14.207,14.112,14.112,350000.0
2009-08-27 07:10:00,14.185,14.25,14.11,14.25,350000.0
2009-08-27 07:11:00,14.2,14.229,14.147,14.188,350000.0
2009-08-27 07:12:00,14.207,14.248,14.125,14.248,350000.0
2009-08-27 07:13:00,14.235,14.235,14.101,14.113,350000.0
2009-08-27 07:14:00,14.236,14.241,14.096,14.241,550000.0
2009-08-27 07:15:00,14.198,14.251,14.105,14.191,350000.0
2009-08-27 07:16:00,14.233,14.251,14.1,14.1,500000.0
2009-08-27 07:17:00,14.163,14.219,14.106,14.127,450000.0
2009-08-27 07:18:00,14.14,14.231,14.095,14.138,450000.0
2009-08-27 07:19:00,14.134,14.25,14.103,14.188,550000.0
2009-08-27 07:20:00,14.162,14.221,14.162,14.221,350000.0
2009-08-27 07:21:00,14.232,14.24,14.105,14.221,500000.0
2009-08-27 07:22:00,14.134,14.265,14.104,14.215,350000.0
2009-08-27 07:23:00,14.169,14.253,14.169,14.218,350000.0
2009-08-27 07:24:00,14.227,14.231,14.112,14.224,450000.0
2009-08-27 07:25:00,14.213,14.25,14.132,14.182,500000.0
2009-08-27 07:26:00,14.167,14.233,14.13,14.233,350000.0
2009-08-27 07:27:00,14.225,14.225,14.076,14.123,550000.0
2009-08-27 07:28:00,14.217,14.278,14.116,14.173,350000.0
2009-08-27 07:29:00,14.183,14.275,14.128,14.166,550000.0
2009-08-27 07:30:00,14.169,14.224,14.087,14.217,350000.0
2009-08-27 07:31:00,14.101,14.207,14.094,14.198,350000.0
2009-08-27 07:32:00,14.151,14.228,14.13,14.191,350000.0
2009-08-27 07:33:00,14.115,14.214,14.054,14.214,550000.0
2009-08-27 07:34:00,14.109,14.196,14.072,14.072,350000.0
2009-08-27 07:35:00,14.18,14.215,14.086,14.185,500000.0
2009-08-27 07:36:00,14.177,14.219,14.048,14.151,400000.0
2009-08-27 07:37:00,14.093,14.203,14.075,14.1,400000.0
2009-08-27 07:38:00,14.087,14.214,14.087,14.197,500000.0
2009-08-27 07:39:00,14.189,14.231,14.093,14.208,400000.0
2009-08-27 07:40:00,14.122,14.208,14.074,14.156,550000.0
2009-08-27 07:41:00,14.228,14.228,14.108,14.184,350000.0
2009-08-27 07:42:00,14.108,14.222,14.101,14.198,500000.0
2009-08-27 07:43:00,14.196,14.212,14.075,14.127,550000.0
2009-08-27 07:44:00,14.228,14.234,14.111,14.152,350000.0
2009-08-27 07:45:00,14.191,14.247,14.153,14.182,350000.0
2009-08-27 07:46:00,14.225,14.225,14.083,14.214,350000.0
2009-08-27 07:47:00,14.149,14.239,14.149,14.211,400000.0
2009-08-27 07:48:00,14.102,14.259,14.102,14.207,500000.0
2009-08-27 07:49:00,14.196,14.218,14.089,14.176,550000.0
2009-08-27 07:50:00,14.207,14.243,14.134,14.174,400000.0
2009-08-27 07:51:00,14.193,14.244,14.131,14.231,300000.0
2009-08-27 07:52:00,14.179,14.233,14.094,14.135,500000.0
2009-08-27 07:53:00,14.194,14.237,14.14,14.14,450000.0
2009-08-27 07:54:00,14.182,14.214,14.065,14.149,550000.0
2009-08-27 07:55:00,14.225,14.248,14.122,14.14,400000.0
2009-08-27 07:56:00,14.178,14.211,14.161,14.161,500000.0
2009-08-27 07:57:00,14.244,14.244,14.119,14.212,450000.0
2009-08-27 07:58:00,14.238,14.257,14.115,14.218,600000.0
2009-08-27 07:59:00,14.228,14.234,14.123,14.228,400000.0
2009-08-27 08:00:00,14.119,14.205,14.114,14.185,350000.0
2009-08-27 08:01:00,14.148,14.255,14.119,14.227,550000.0
2009-08-27 08:02:00,14.246,14.251,14.114,14.237,500000.0
2009-08-27 08:03:00,14.085,14.21,14.085,14.16,500000.0
2009-08-27 08:04:00,14.211,14.211,14.12,14.208,500000.0
2009-08-27 08:05:00,14.144,14.261,14.144,14.215,400000.0
2009-08-27 08:06:00,14.186,14.231,14.186,14.231,400000.0
2009-08-27 08:07:00,14.218,14.224,14.094,14.117,350000.0
2009-08-27 08:08:00,14.138,14.212,14.07,14.212,400000.0
2009-08-27 08:09:00,14.102,14.191,14.062,14.191,550000.0
2009-08-27 08:10:00,14.203,14.241,14.124,14.174,350000.0
2009-08-27 08:11:00,14.177,14.268,14.098,14.098,550000.0
2009-08-27 08:12:00,14.184,14.201,14.121,14.122,350000.0
2009-08-27 08:13:00,14.19,14.22,14.123,14.123,350000.0
2009-08-27 08:14:00,14.175,14.212,14.11,14.11,500000.0
2009-08-27 08:15:00,14.132,14.235,14.132,14.21,400000.0
2009-08-27 08:16:00,14.203,14.203,14.069,14.19,400000.0
2009-08-27 08:17:00,14.102,14.184,14.09,14.184,400000.0
2009-08-27 08:18:00,14.195,14.209,14.081,14.203,550000.0
2009-08-27 08:19:00,14.236,14.236,14.108,14.127,550000.0
2009-08-27 08:20:00,14.229,14.24,14.111,14.111,400000.0
2009-08-27 08:21:00,14.206,14.223,14.118,14.221,400000.0
2009-08-27 08:22:00,14.201,14.212,14.069,14.127,350000.0
2009-08-27 08:23:00,14.123,14.211,14.083,14.178,350000.0
2009-08-27 08:24:00,14.21,14.21,14.065,14.175,550000.0
2009-08-27 08:25:00,14.088,14.178,14.07,14.178,400000.0
2009-08-27 08:26:00,14.177,14.203,14.097,14.155,350000.0
2009-08-27 08:27:00,14.199,14.226,14.084,14.226,350000.0
2009-08-27 08:28:00,14.245,14.256,14.132,14.221,450000.0
2009-08-27 08:29:00,14.208,14.239,14.094,14.232,350000.0
2009-08-27 08:30:00,14.154,14.274,14.154,14.25,500000.0
2009-08-27 08:31:00,14.217,14.242,14.174,14.184,350000.0
2009-08-27 08:32:00,14.114,14.205,14.114,14.168,350000.0
2009-08-27 08:33:00,14.146,14.274,14.146,14.182,450000.0
2009-08-27 08:34:00,14.09,14.206,14.083,14.151,550000.0
2009-08-27 08:35:00,14.197,14.23,14.102,14.119,550000.0
2009-08-27 08:36:00,14.186,14.224,14.112,14.112,400000.0
2009-08-27 08:37:00,14.223,14.259,14.127,14.211,400000.0
2009-08-27 08:38:00,14.174,14.246,14.12,14.12,400000.0
2009-08-27 08:39:00,14.219,14.248,14.134,14.134,400000.0
2009-08-27 08:40:00,14.255,14.255,14.124,14.22,350000.0
2009-08-27 08:41:00,14.167,14.223,14.112,14.199,450000.0
2009-08-27 08:42:00,14.219,14.255,14.124,14.216,350000.0
2009-08-27 08:43:00,14.163,14.268,14.163,14.233,350000.0
2009-08-27 08:44:00,14.211,14.225,14.11,14.152,400000.0
2009-08-27 08:45:00,14.258,14.258,14.166,14.18,350000.0
2009-08-27 08:46:00,14.26,14.26,14.17,14.227,350000.0
2009-08-27 08:47:00,14.255,14.255,14.153,14.212,350000.0
2009-08-27 08:48:00,14.09,14.244,14.09,14.244,500000.0
2009-08-27 08:49:00,14.192,14.288,14.179,14.254,350000.0
2009-08-27 08:50:00,14.171,14.246,14.143,14.222,350000.0
2009-08-27 08:51:00,14.154,14.232,14.12,14.196,350000.0
2009-08-27 08:52:00,14.188,14.245,14.138,14.245,550000.0
2009-08-27 08:53:00,14.156,14.284,14.156,14.166,400000.0
2009-08-27 08:54:00,14.237,14.237,14.114,14.142,400000.0
2009-08-27 08:55:00,14.182,14.228,14.182,14.214,350000.0
2009-08-27 08:56:00,14.135,14.214,14.118,14.188,400000.0
2009-08-27 08:57:00,14.213,14.213,14.11,14.211,500000.0
2009-08-27 08:58:00,14.137,14.22,14.11,14.156,550000.0
2009-08-27 08:59:00,14.176,14.259,14.115,14.242,450000.0
2009-08-27 09:00:00,14.217,14.234,14.122,14.173,1500000.0
2009-08-27 09:01:00,14.221,14.221,14.138,14.2,1250000.0
2009-08-27 09:02:00,14.142,14.243,14.129,14.134,400000.0
2009-08-27 09:03:00,14.173,14.221,14.104,14.182,1300000.0
2009-08-27 09:04:00,14.188,14.235,14.141,14.235,450000.0
2009-08-27 09:05:00,14.187,14.239,14.161,14.208,1800000.0
2009-08-27 09:06:00,14.214,14.232,14.159,14.202,1250000.0
2009-08-27 09:07:00,14.196,14.242,14.096,14.215,500000.0
2009-08-27 09:08:00,14.137,14.253,14.136,14.136,400000.0
2009-08-27 09:09:00,14.18,14.264,14.155,14.175,500000.0
2009-08-27 09:10:00,14.205,14.247,14.125,14.176,450000.0
2009-08-27 09:11:00,14.206,14.242,14.138,14.198,1900000.0
2009-08-27 09:12:00,14.239,14.239,14.095,14.182,550000.0
2009-08-27 09:13:00,14.25,14.26,14.25,14.26,350000.0
2009-08-27 09:14:00,14.199,14.22,14.109,14.161,350000.0
2009-08-27 09:15:00,14.176,14.199,14.104,14.161,400000.0
2009-08-27 09:16:00,14.216,14.259,14.126,14.192,1500000.0
2009-08-27 09:17:00,14.161,14.19,14.135,14.178,1500000.0
2009-08-27 09:18:00,14.186,14.267,14.15,14.15,1650000.0
2009-08-27 09:19:00,14.126,14.206,14.084,14.151,1800000.0
2009-08-27 09:20:00,14.159,14.211,14.136,14.2,350000.0
2009-08-27 09:21:00,14.192,14.192,14.109,14.114,350000.0
2009-08-27 09:22:00,14.145,14.24,14.11,14.125,500000.0
2009-08-27 09:23:00,14.221,14.221,14.081,14.195,350000.0
2009-08-27 09:24:00,14.143,14.189,14.096,14.145,1500000.0
2009-08-27 09:25:00,14.172,14.27,14.149,14.222,400000.0
2009-08-27 09:26:00,14.151,14.236,14.126,14.221,350000.0
2009-08-27 09:27:00,14.194,14.223,14.106,14.194,400000.0
2009-08-27 09:28:00,14.151,14.238,14.145,14.156,1550000.0
2009-08-27 09:29:00,14.15,14.212,14.096,14.107,1400000.0
2009-08-27 09:30:00,14.112,14.244,14.112,14.16,450000.0
2009-08-27 09:31:00,14.149,14.276,14.125,14.135,450000.0
2009-08-27 09:32:00,14.119,14.135,14.088,14.127,350000.0
2009-08-27 09:33:00,14.146,14.148,14.081,14.093,400000.0
2009-08-27 09:34:00,14.13,14.297,14.102,14.131,1950000.0
2009-08-27 09:35:00,14.124,14.22,14.105,14.22,1450000.0
2009-08-27 09:36:00,14.118,14.209,14.109,14.124,1600000.0
2009-08-27 09:37:00,14.132,14.257,14.095,14.153,1550000.0
2009-08-27 09:38:00,14.164,14.23,14.158,14.158,300000.0
2009-08-27 09:39:00,14.26,14.27,14.26,14.27,400000.0
2009-08-27 09:40:00,14.127,14.281,14.127,14.204,400000.0
2009-08-27 09:41:00,14.117,14.252,14.117,14.183,550000.0
2009-08-27 09:42:00,14.209,14.215,14.117,14.203,350000.0
2009-08-27 09:43:00,14.117,14.213,14.117,14.185,400000.0
2009-08-27 09:44:00,14.153,14.198,14.109,14.144,2000000.0
2009-08-27 09:45:00,14.237,14.237,14.089,14.127,450000.0
2009-08-27 09:46:00,14.213,14.226,14.129,14.226,400000.0
2009-08-27 09:47:00,14.19,14.19,14.116,14.184,400000.0
2009-08-27 09:48:00,14.198,14.219,14.108,14.119,1500000.0
2009-08-27 09:49:00,14.196,14.23,14.083,14.149,400000.0
2009-08-27 09:50:00,14.121,14.244,14.108,14.228,800000.0
2009-08-27 09:51:00,14.24,14.24,14.122,14.122,400000.0
2009-08-27 09:52:00,14.202,14.227,14.094,14.202,400000.0
2009-08-27 09:53:00,14.169,14.231,14.095,14.194,450000.0
2009-08-27 09:54:00,14.225,14.257,14.108,14.203,750000.0
2009-08-27 09:55:00,14.239,14.245,14.103,14.197,450000.0
2009-08-27 09:56:00,14.202,14.241,14.108,14.205,550000.0
2009-08-27 09:57:00,14.19,14.19,14.127,14.184,350000.0
2009-08-27 09:58:00,14.133,14.216,14.1,14.111,400000.0
2009-08-27 09:59:00,14.13,14.233,14.115,14.13,450000.0
2009-08-27 10:00:00,14.127,14.204,14.098,14.204,600000.0
2009-08-27 10:01:00,14.15,14.208,14.083,14.208,400000.0
2009-08-27 10:02:00,14.19,14.214,14.071,14.206,400000.0
2009-08-27 10:03:00,14.163,14.224,14.12,14.12,500000.0
2009-08-27 10:04:00,14.168,14.229,14.105,14.226,550000.0
2009-08-27 10:05:00,14.166,14.23,14.142,14.151,350000.0
2009-08-27 10:06:00,14.192,14.205,14.108,14.15,550000.0
2009-08-27 10:07:00,14.176,14.225,14.105,14.225,450000.0
2009-08-27 10:08:00,14.213,14.228,14.113,14.161,550000.0
2009-08-27 10:09:00,14.151,14.256,14.151,14.2,500000.0
2009-08-27 10:10:00,14.175,14.204,14.055,14.066,650000.0
2009-08-27 10:11:00,14.217,14.217,14.089,14.107,450000.0
2009-08-27 10:12:00,14.08,14.231,14.051,14.231,400000.0
2009-08-27 10:13:00,14.13,14.212,14.102,14.148,350000.0
2009-08-27 10:14:00,14.133,14.218,14.081,14.131,550000.0
2009-08-27 10:15:00,14.087,14.208,14.056,14.169,650000.0
2009-08-27 10:16:00,14.079,14.204,14.068,14.204,450000.0
2009-08-27 10:17:00,14.166,14.222,14.111,14.214,400000.0
2009-08-27 10:18:00,14.229,14.239,14.131,14.237,750000.0
2009-08-27 10:19:00,14.203,14.218,14.121,14.178,550000.0
2009-08-27 10:20:00,14.238,14.309,14.141,14.22,600000.0
2009-08-27 10:21:00,14.091,14.211,14.091,14.179,500000.0
2009-08-27 10:22:00,14.168,14.242,14.132,14.192,350000.0
2009-08-27 10:23:00,14.19,14.205,14.092,14.11,350000.0
2009-08-27 10:24:00,14.152,14.231,14.087,14.213,500000.0
2009-08-27 10:25:00,14.167,14.228,14.095,14.14,400000.0
2009-08-27 10:26:00,14.178,14.221,14.115,14.115,400000.0
2009-08-27 10:27:00,14.09,14.177,14.053,14.126,500000.0
2009-08-27 10:28:00,14.189,14.234,14.111,14.16,600000.0
2009-08-27 10:29:00,14.163,14.191,14.072,14.102,450000.0
2009-08-27 10:30:00,14.215,14.215,14.135,14.136,400000.0
2009-08-27 10:31:00,14.17,14.208,14.068,14.071,350000.0
2009-08-27 10:32:00,14.176,14.216,14.095,14.216,650000.0
2009-08-27 10:33:00,14.153,14.181,14.079,14.087,450000.0
2009-08-27 10:34:00,14.181,14.229,14.098,14.228,450000.0
2009-08-27 10:35:00,14.161,14.204,14.036,14.095,550000.0
2009-08-27 10:36:00,14.093,14.195,14.061,14.159,400000.0
2009-08-27 10:37:00,14.105,14.211,14.079,14.124,450000.0
2009-08-27 10:38:00,14.151,14.265,14.114,14.238,350000.0
2009-08-27 10:39:00,14.13,14.291,14.13,14.234,350000.0
2009-08-27 10:40:00,14.13,14.211,14.073,14.168,550000.0
2009-08-27 10:41:00,14.167,14.231,14.149,14.192,550000.0
2009-08-27 10:42:00,14.127,14.177,14.067,14.137,400000.0
2009-08-27 10:43:00,14.125,14.172,14.042,14.129,500000.0
2009-08-27 10:44:00,14.207,14.207,14.091,14.094,350000.0
2009-08-27 10:45:00,14.085,14.202,14.085,14.122,350000.0
2009-08-27 10:46:00,14.187,14.212,14.083,14.083,600000.0
2009-08-27 10:47:00,14.183,14.198,14.108,14.112,400000.0
2009-08-27 10:48:00,14.096,14.287,14.096,14.174,400000.0
2009-08-27 10:49:00,14.18,14.212,14.124,14.204,400000.0
2009-08-27 10:50:00,14.209,14.229,14.096,14.222,450000.0
2009-08-27 10:51:00,14.113,14.206,14.085,14.206,350000.0
2009-08-27 10:52:00,14.121,14.238,14.114,14.143,550000.0
2009-08-27 10:53:00,14.178,14.203,14.075,14.17,400000.0
2009-08-27 10:54:00,14.108,14.187,14.07,14.111,600000.0
2009-08-27 10:55:00,14.086,14.206,14.064,14.193,400000.0
2009-08-27 10:56:00,14.165,14.2,14.057,14.2,400000.0
2009-08-27 10:57:00,14.163,14.212,14.118,14.118,400000.0
2009-08-27 10:58:00,14.198,14.211,14.099,14.203,400000.0
2009-08-27 11:00:00,14.111,14.204,14.102,14.118,400000.0
2009-08-27 11:01:00,14.21,14.21,14.21,14.21,850000.0
2009-08-27 11:02:00,14.191,14.215,14.079,14.17,850000.0
2009-08-27 11:03:00,14.098,14.186,14.062,14.102,400000.0
2009-08-27 11:04:00,14.183,14.218,14.072,14.085,350000.0
2009-08-27 11:05:00,14.145,14.189,14.056,14.157,400000.0
2009-08-27 11:06:00,14.077,14.193,14.056,14.057,450000.0
2009-08-27 11:07:00,14.218,14.23,14.103,14.103,350000.0
2009-08-27 11:08:00,14.076,14.209,14.069,14.149,500000.0
2009-08-27 11:09:00,14.177,14.201,14.093,14.093,350000.0
2009-08-27 11:10:00,14.076,14.201,14.076,14.159,450000.0
2009-08-27 11:11:00,14.179,14.199,14.071,14.156,450000.0
2009-08-27 11:12:00,14.091,14.178,14.052,14.085,600000.0
2009-08-27 11:13:00,14.158,14.191,14.092,14.092,500000.0
2009-08-27 11:14:00,14.172,14.184,14.056,14.08,350000.0
2009-08-27 11:15:00,14.113,14.156,14.053,14.134,400000.0
2009-08-27 11:16:00,14.147,14.184,14.053,14.053,400000.0
2009-08-27 11:17:00,14.196,14.196,14.047,14.155,700000.0
2009-08-27 11:18:00,14.157,14.191,14.055,14.098,400000.0
2009-08-27 11:19:00,14.14,14.195,14.106,14.114,450000.0
2009-08-27 11:20:00,14.177,14.183,14.088,14.183,500000.0
2009-08-27 11:21:00,14.176,14.233,14.072,14.072,450000.0
2009-08-27 11:22:00,14.115,14.185,14.094,14.153,500000.0
2009-08-27 11:23:00,14.189,14.203,14.094,14.094,400000.0
2009-08-27 11:24:00,14.083,14.137,14.037,14.059,400000.0
2009-08-27 11:25:00,14.151,14.195,14.106,14.153,350000.0
2009-08-27 11:26:00,14.16,14.16,14.019,14.145,450000.0
2009-08-27 11:27:00,14.196,14.196,14.061,14.166,450000.0
2009-08-27 11:28:00,14.187,14.198,14.053,14.053,350000.0
2009-08-27 11:29:00,14.084,14.186,14.043,14.186,600000.0
2009-08-27 11:30:00,14.179,14.203,14.092,14.113,400000.0
2009-08-27 11:31:00,14.158,14.205,14.072,14.168,550000.0
2009-08-27 11:32:00,14.193,14.193,14.079,14.155,650000.0
2009-08-27 11:33:00,14.198,14.204,14.122,14.134,400000.0
2009-08-27 11:34:00,14.176,14.21,14.104,14.122,350000.0
2009-08-27 11:35:00,14.169,14.169,14.078,14.142,400000.0
2009-08-27 11:36:00,14.207,14.218,14.078,14.174,500000.0
2009-08-27 11:37:00,14.13,14.174,14.076,14.157,450000.0
2009-08-27 11:38:00,14.192,14.192,14.047,14.094,400000.0
2009-08-27 11:39:00,14.224,14.224,14.093,14.211,550000.0
2009-08-27 11:40:00,14.223,14.238,14.123,14.123,500000.0
2009-08-27 11:41:00,14.208,14.208,14.08,14.196,400000.0
2009-08-27 11:42:00,14.173,14.173,14.067,14.067,350000.0
2009-08-27 11:43:00,14.186,14.242,14.115,14.158,550000.0
2009-08-27 11:44:00,14.199,14.229,14.085,14.184,400000.0
2009-08-27 11:45:00,14.068,14.176,14.068,14.083,400000.0
2009-08-27 11:46:00,14.124,14.179,14.042,14.15,450000.0
2009-08-27 11:47:00,14.125,14.209,14.08,14.16,600000.0
2009-08-27 11:48:00,14.22,14.22,14.21,14.21,350000.0
2009-08-27 11:49:00,14.098,14.207,14.077,14.207,350000.0
2009-08-27 11:50:00,14.198,14.198,14.058,14.068,350000.0
2009-08-27 11:51:00,14.149,14.212,14.078,14.078,450000.0
2009-08-27 11:52:00,14.099,14.254,14.072,14.125,350000.0
2009-08-27 11:53:00,14.113,14.186,14.093,14.093,500000.0
2009-08-27 11:54:00,14.053,14.183,14.053,14.183,650000.0
2009-08-27 11:55:00,14.2,14.231,14.122,14.217,500000.0
2009-08-27 11:56:00,14.22,14.22,14.093,14.218,550000.0
2009-08-27 11:57:00,14.22,14.23,14.22,14.22,450000.0
2009-08-27 11:58:00,14.205,14.214,14.114,14.183,450000.0
2009-08-27 11:59:00,14.197,14.208,14.079,14.079,550000.0
2009-08-27 12:00:00,14.137,14.215,14.105,14.215,450000.0
2009-08-27 12:01:00,14.217,14.239,14.15,14.162,350000.0
2009-08-27 12:02:00,14.165,14.248,14.104,14.104,350000.0
2009-08-27 12:03:00,14.108,14.287,14.108,14.246,450000.0
2009-08-27 12:04:00,14.099,14.185,14.065,14.164,350000.0
2009-08-27 12:05:00,14.211,14.215,14.09,14.18,450000.0
2009-08-27 12:06:00,14.121,14.219,14.07,14.219,400000.0
2009-08-27 12:07:00,14.061,14.195,14.061,14.11,350000.0
2009-08-27 12:08:00,14.188,14.188,14.072,14.088,500000.0
2009-08-27 12:09:00,14.138,14.238,14.088,14.198,550000.0
2009-08-27 12:10:00,14.223,14.236,14.173,14.216,350000.0
2009-08-27 12:11:00,14.125,14.17,14.076,14.099,350000.0
2009-08-27 12:12:00,14.068,14.223,14.055,14.187,550000.0
2009-08-27 12:13:00,14.216,14.226,14.11,14.224,350000.0
2009-08-27 12:14:00,14.153,14.249,14.109,14.109,400000.0
2009-08-27 12:15:00,14.212,14.252,14.109,14.208,550000.0
2009-08-27 12:16:00,14.173,14.244,14.115,14.227,350000.0
2009-08-27 12:17:00,14.148,14.232,14.101,14.207,400000.0
2009-08-27 12:18:00,14.262,14.262,14.122,14.122,500000.0
2009-08-27 12:19:00,14.176,14.196,14.122,14.122,550000.0
2009-08-27 12:20:00,14.142,14.218,14.138,14.141,350000.0
2009-08-27 12:21:00,14.11,14.232,14.088,14.185,400000.0
2009-08-27 12:22:00,14.112,14.246,14.103,14.132,400000.0
2009-08-27 12:23:00,14.221,14.221,14.096,14.183,550000.0
2009-08-27 12:24:00,14.143,14.224,14.082,14.213,500000.0
2009-08-27 12:25:00,14.198,14.198,14.119,14.131,450000.0
2009-08-27 12:26:00,14.205,14.232,14.148,14.164,350000.0
2009-08-27 12:27:00,14.241,14.241,14.118,14.163,350000.0
2009-08-27 12:28:00,14.101,14.251,14.101,14.133,350000.0
2009-08-27 12:29:00,14.154,14.229,14.094,14.152,400000.0
2009-08-27 12:30:00,14.148,14.222,14.119,14.222,400000.0
2009-08-27 12:31:00,14.17,14.19,14.137,14.184,350000.0
2009-08-27 12:32:00,14.075,14.191,14.075,14.166,450000.0
2009-08-27 12:33:00,14.096,14.223,14.096,14.171,450000.0
2009-08-27 12:34:00,14.215,14.231,14.109,14.231,500000.0
2009-08-27 12:35:00,14.127,14.224,14.113,14.15,600000.0
2009-08-27 12:36:00,14.157,14.199,14.098,14.125,450000.0
2009-08-27 12:37:00,14.166,14.214,14.086,14.214,400000.0
2009-08-27 12:38:00,14.233,14.25,14.105,14.16,750000.0
2009-08-27 12:39:00,14.086,14.2,14.07,14.19,650000.0
2009-08-27 12:40:00,14.099,14.251,14.099,14.149,450000.0
2009-08-27 12:41:00,14.219,14.219,14.061,14.153,550000.0
2009-08-27 12:42:00,14.22,14.22,14.059,14.179,500000.0
2009-08-27 12:43:00,14.208,14.208,14.052,14.065,350000.0
2009-08-27 12:44:00,14.148,14.239,14.094,14.239,400000.0
2009-08-27 12:45:00,14.126,14.262,14.109,14.133,400000.0
2009-08-27 12:46:00,14.166,14.234,14.106,14.142,400000.0
2009-08-27 12:47:00,14.142,14.194,14.105,14.168,350000.0
2009-08-27 12:48:00,14.091,14.203,14.087,14.203,400000.0
2009-08-27 12:49:00,14.234,14.241,14.092,14.125,550000.0
2009-08-27 12:50:00,14.224,14.224,14.096,14.141,350000.0
2009-08-27 12:51:00,14.197,14.197,14.087,14.087,400000.0
2009-08-27 12:52:00,14.177,14.209,14.076,14.104,350000.0
2009-08-27 12:53:00,14.096,14.206,14.077,14.206,400000.0
2009-08-27 12:54:00,14.149,14.244,14.112,14.202,400000.0
2009-08-27 12:55:00,14.175,14.239,14.064,14.17,400000.0
2009-08-27 12:56:00,14.215,14.215,14.094,14.207,450000.0
2009-08-27 12:57:00,14.152,14.198,14.091,14.16,400000.0
2009-08-27 12:58:00,14.113,14.212,14.069,14.212,400000.0
2009-08-27 12:59:00,14.108,14.189,14.046,14.155,350000.0
2009-08-27 13:00:00,14.201,14.234,14.078,14.145,550000.0
2009-08-27 13:01:00,14.118,14.178,14.073,14.159,550000.0
2009-08-27 13:02:00,14.097,14.215,14.081,14.122,450000.0
2009-08-27 13:03:00,14.192,14.209,14.09,14.164,350000.0
2009-08-27 13:04:00,14.161,14.176,14.068,14.101,450000.0
2009-08-27 13:05:00,14.1,14.198,14.062,14.172,400000.0
2009-08-27 13:06:00,14.149,14.18,14.09,14.09,500000.0
2009-08-27 13:07:00,14.174,14.205,14.079,14.192,400000.0
2009-08-27 13:08:00,14.158,14.211,14.09,14.191,350000.0
2009-08-27 13:09:00,14.108,14.226,14.108,14.119,550000.0
2009-08-27 13:10:00,14.088,14.224,14.069,14.219,500000.0
2009-08-27 13:11:00,14.223,14.256,14.156,14.204,400000.0
2009-08-27 13:12:00,14.181,14.22,14.089,14.183,350000.0
2009-08-27 13:13:00,14.199,14.219,14.054,14.219,400000.0
2009-08-27 13:14:00,14.127,14.246,14.108,14.216,400000.0
2009-08-27 13:15:00,14.203,14.203,14.121,14.135,450000.0
2009-08-27 13:16:00,14.225,14.247,14.114,14.19,500000.0
2009-08-27 13:17:00,14.236,14.272,14.122,14.163,450000.0
2009-08-27 13:18:00,14.207,14.207,14.11,14.153,350000.0
2009-08-27 13:19:00,14.117,14.239,14.117,14.144,700000.0
2009-08-27 13:20:00,14.119,14.232,14.074,14.153,800000.0
2009-08-27 13:21:00,14.162,14.193,14.095,14.192,400000.0
2009-08-27 13:22:00,14.117,14.271,14.117,14.152,550000.0
2009-08-27 13:23:00,14.223,14.257,14.131,14.153,450000.0
2009-08-27 13:24:00,14.205,14.241,14.139,14.209,350000.0
2009-08-27 13:25:00,14.093,14.218,14.085,14.181,450000.0
2009-08-27 13:26:00,14.131,14.215,14.113,14.113,350000.0
2009-08-27 13:27:00,14.098,14.213,14.098,14.125,500000.0
2009-08-27 13:28:00,14.193,14.228,14.091,14.151,350000.0
2009-08-27 13:29:00,14.174,14.217,14.104,14.197,650000.0
2009-08-27 13:30:00,14.17,14.17,14.083,14.158,450000.0
2009-08-27 13:31:00,14.224,14.242,14.115,14.172,400000.0
2009-08-27 13:32:00,14.171,14.171,14.043,14.054,450000.0
2009-08-27 13:33:00,14.132,14.215,14.101,14.156,350000.0
2009-08-27 13:34:00,14.066,14.201,14.063,14.195,700000.0
2009-08-27 13:35:00,14.188,14.25,14.11,14.134,550000.0
2009-08-27 13:36:00,14.116,14.218,14.107,14.195,650000.0
2009-08-27 13:37:00,14.23,14.23,14.137,14.185,350000.0
2009-08-27 13:38:00,14.187,14.207,14.057,14.17,400000.0
2009-08-27 13:39:00,14.105,14.196,14.095,14.112,600000.0
2009-08-27 13:40:00,14.138,14.207,14.135,14.207,400000.0
2009-08-27 13:41:00,14.053,14.199,14.053,14.169,400000.0
2009-08-27 13:42:00,14.115,14.166,14.075,14.078,350000.0
2009-08-27 13:43:00,14.217,14.227,14.091,14.134,750000.0
2009-08-27 13:44:00,14.155,14.183,14.072,14.156,450000.0
2009-08-27 13:45:00,14.142,14.218,14.09,14.187,350000.0
2009-08-27 13:46:00,14.203,14.203,14.083,14.136,400000.0
2009-08-27 13:47:00,14.103,14.215,14.095,14.126,550000.0
2009-08-27 13:48:00,14.225,14.233,14.108,14.111,650000.0
2009-08-27 13:49:00,14.158,14.228,14.127,14.127,350000.0
2009-08-27 13:50:00,14.125,14.224,14.102,14.107,550000.0
2009-08-27 13:51:00,14.133,14.238,14.113,14.238,350000.0
2009-08-27 13:52:00,14.261,14.261,14.112,14.227,350000.0
2009-08-27 13:53:00,14.143,14.243,14.104,14.15,500000.0
2009-08-27 13:54:00,14.175,14.298,14.146,14.25,400000.0
2009-08-27 13:55:00,14.253,14.255,14.141,14.255,350000.0
2009-08-27 13:56:00,14.166,14.249,14.161,14.229,500000.0
2009-08-27 13:57:00,14.247,14.247,14.082,14.178,400000.0
2009-08-27 13:58:00,14.274,14.274,14.117,14.117,750000.0
2009-08-27 13:59:00,14.268,14.268,14.153,14.194,350000.0
2009-08-27 14:00:00,14.168,14.28,14.146,14.216,600000.0
2009-08-27 14:01:00,14.237,14.237,14.143,14.214,400000.0
2009-08-27 14:02:00,14.221,14.232,14.102,14.232,350000.0
2009-08-27 14:03:00,14.158,14.226,14.147,14.217,350000.0
2009-08-27 14:04:00,14.129,14.246,14.112,14.229,400000.0
2009-08-27 14:05:00,14.174,14.25,14.174,14.25,400000.0
2009-08-27 14:06:00,14.274,14.274,14.17,14.17,450000.0
2009-08-27 14:07:00,14.234,14.254,14.124,14.254,350000.0
2009-08-27 14:08:00,14.17,14.266,14.126,14.234,400000.0
2009-08-27 14:09:00,14.248,14.248,14.095,14.155,400000.0
2009-08-27 14:10:00,14.215,14.298,14.165,14.298,400000.0
2009-08-27 14:11:00,14.18,14.308,14.178,14.179,450000.0
2009-08-27 14:12:00,14.291,14.301,14.204,14.284,350000.0
2009-08-27 14:13:00,14.265,14.349,14.206,14.282,450000.0
2009-08-27 14:14:00,14.202,14.314,14.2,14.267,550000.0
2009-08-27 14:15:00,14.267,14.283,14.139,14.277,750000.0
2009-08-27 14:16:00,14.278,14.333,14.223,14.237,400000.0
2009-08-27 14:17:00,14.213,14.295,14.181,14.248,400000.0
2009-08-27 14:18:00,14.209,14.247,14.173,14.225,400000.0
2009-08-27 14:19:00,14.306,14.306,14.151,14.303,700000.0
2009-08-27 14:20:00,14.284,14.304,14.193,14.264,500000.0
2009-08-27 14:21:00,14.299,14.299,14.177,14.219,400000.0
2009-08-27 14:22:00,14.294,14.294,14.186,14.275,400000.0
2009-08-27 14:23:00,14.277,14.325,14.182,14.233,450000.0
2009-08-27 14:24:00,14.282,14.303,14.209,14.268,400000.0
2009-08-27 14:25:00,14.212,14.276,14.202,14.242,450000.0
2009-08-27 14:26:00,14.254,14.295,14.171,14.264,500000.0
2009-08-27 14:27:00,14.268,14.274,14.173,14.214,400000.0
2009-08-27 14:28:00,14.292,14.292,14.157,14.188,450000.0
2009-08-27 14:29:00,14.171,14.249,14.156,14.249,550000.0
2009-08-27 14:30:00,14.165,14.291,14.135,14.283,550000.0
2009-08-27 14:31:00,14.306,14.306,14.15,14.215,400000.0
2009-08-27 14:32:00,14.254,14.282,14.169,14.235,350000.0
2009-08-27 14:33:00,14.198,14.221,14.08,14.111,650000.0
2009-08-27 14:34:00,14.257,14.27,14.18,14.261,350000.0
2009-08-27 14:35:00,14.256,14.266,14.144,14.266,350000.0
2009-08-27 14:36:00,14.274,14.274,14.156,14.233,400000.0
2009-08-27 14:37:00,14.118,14.242,14.095,14.235,450000.0
2009-08-27 14:38:00,14.274,14.28,14.12,14.15,500000.0
2009-08-27 14:39:00,14.194,14.222,14.132,14.222,500000.0
2009-08-27 14:40:00,14.173,14.273,14.138,14.258,550000.0
2009-08-27 14:41:00,14.315,14.315,14.152,14.234,450000.0
2009-08-27 14:42:00,14.276,14.285,14.175,14.197,500000.0
2009-08-27 14:43:00,14.288,14.299,14.195,14.299,350000.0
2009-08-27 14:44:00,14.248,14.313,14.158,14.21,350000.0
2009-08-27 14:45:00,14.242,14.281,14.204,14.236,400000.0
2009-08-27 14:46:00,14.298,14.298,14.162,14.235,450000.0
2009-08-27 14:47:00,14.306,14.336,14.225,14.305,550000.0
2009-08-27 14:48:00,14.271,14.278,14.188,14.188,400000.0
2009-08-27 14:49:00,14.273,14.29,14.211,14.225,400000.0
2009-08-27 14:50:00,14.224,14.302,14.19,14.19,500000.0
2009-08-27 14:51:00,14.191,14.283,14.18,14.283,350000.0
2009-08-27 14:52:00,14.241,14.282,14.183,14.183,500000.0
2009-08-27 14:53:00,14.248,14.277,14.14,14.277,450000.0
2009-08-27 14:54:00,14.268,14.311,14.174,14.174,550000.0
2009-08-27 14:55:00,14.255,14.277,14.171,14.226,450000.0
2009-08-27 14:56:00,14.253,14.3,14.138,14.252,600000.0
2009-08-27 14:57:00,14.202,14.254,14.152,14.159,400000.0
2009-08-27 14:58:00,14.175,14.242,14.122,14.229,450000.0
2009-08-27 14:59:00,14.288,14.288,14.2,14.275,350000.0
2009-08-27 15:00:00,14.166,14.264,14.146,14.262,350000.0
2009-08-27 15:01:00,14.253,14.287,14.172,14.201,450000.0
2009-08-27 15:02:00,14.223,14.25,14.147,14.25,350000.0
2009-08-27 15:03:00,14.289,14.289,14.174,14.273,350000.0
2009-08-27 15:04:00,14.244,14.292,14.177,14.185,500000.0
2009-08-27 15:05:00,14.246,14.295,14.225,14.295,550000.0
2009-08-27 15:06:00,14.238,14.278,14.151,14.184,400000.0
2009-08-27 15:07:00,14.219,14.284,14.159,14.266,500000.0
2009-08-27 15:08:00,14.223,14.256,14.106,14.106,350000.0
2009-08-27 15:09:00,14.138,14.292,14.138,14.159,450000.0
2009-08-27 15:10:00,14.177,14.251,14.132,14.229,400000.0
2009-08-27 15:11:00,14.125,14.263,14.125,14.25,450000.0
2009-08-27 15:12:00,14.227,14.248,14.099,14.145,500000.0
2009-08-27 15:13:00,14.13,14.208,14.13,14.136,400000.0
2009-08-27 15:14:00,14.204,14.256,14.101,14.216,400000.0
2009-08-27 15:15:00,14.161,14.244,14.114,14.129,500000.0
2009-08-27 15:16:00,14.221,14.221,14.109,14.217,450000.0
2009-08-27 15:17:00,14.199,14.222,14.113,14.142,550000.0
2009-08-27 15:18:00,14.197,14.253,14.122,14.253,400000.0
2009-08-27 15:19:00,14.194,14.262,14.13,14.261,350000.0
2009-08-27 15:20:00,14.115,14.227,14.094,14.107,550000.0
2009-08-27 15:21:00,14.234,14.266,14.181,14.181,400000.0
2009-08-27 15:22:00,14.271,14.271,14.215,14.261,400000.0
2009-08-27 15:23:00,14.229,14.235,14.158,14.235,350000.0
2009-08-27 15:24:00,14.221,14.268,14.154,14.238,500000.0
2009-08-27 15:25:00,14.159,14.272,14.159,14.232,350000.0
2009-08-27 15:26:00,14.16,14.269,14.141,14.219,350000.0
2009-08-27 15:27:00,14.242,14.283,14.157,14.17,400000.0
2009-08-27 15:28:00,14.181,14.276,14.181,14.264,400000.0
2009-08-27 15:29:00,14.219,14.271,14.125,14.18,500000.0
2009-08-27 15:30:00,14.272,14.272,14.155,14.155,350000.0
2009-08-27 15:31:00,14.142,14.258,14.142,14.16,550000.0
2009-08-27 15:32:00,14.251,14.272,14.134,14.222,350000.0
2009-08-27 15:33:00,14.2,14.289,14.157,14.256,400000.0
2009-08-27 15:34:00,14.187,14.306,14.187,14.285,350000.0
2009-08-27 15:35:00,14.25,14.289,14.183,14.249,600000.0
2009-08-27 15:36:00,14.176,14.268,14.164,14.164,650000.0
2009-08-27 15:37:00,14.166,14.292,14.166,14.217,550000.0
2009-08-27 15:38:00,14.143,14.262,14.095,14.251,600000.0
2009-08-27 15:39:00,14.238,14.26,14.123,14.123,550000.0
2009-08-27 15:40:00,14.173,14.24,14.102,14.191,500000.0
2009-08-27 15:41:00,14.101,14.204,14.101,14.107,500000.0
2009-08-27 15:42:00,14.185,14.223,14.111,14.113,400000.0
2009-08-27 15:43:00,14.103,14.183,14.103,14.127,500000.0
2009-08-27 15:44:00,14.122,14.191,14.121,14.129,400000.0
2009-08-27 15:45:00,14.21,14.21,14.051,14.12,350000.0
2009-08-27 15:46:00,14.174,14.202,14.052,14.202,400000.0
2009-08-27 15:47:00,14.106,14.241,14.092,14.092,350000.0
2009-08-27 15:48:00,14.116,14.204,14.096,14.112,550000.0
2009-08-27 15:49:00,14.157,14.209,14.105,14.176,400000.0
2009-08-27 15:50:00,14.161,14.184,14.05,14.05,500000.0
2009-08-27 15:51:00,14.054,14.194,14.054,14.099,550000.0
2009-08-27 15:52:00,14.12,14.148,14.069,14.113,450000.0
2009-08-27 15:53:00,14.12,14.134,14.015,14.091,500000.0
2009-08-27 15:54:00,14.038,14.143,14.038,14.138,350000.0
2009-08-27 15:55:00,14.059,14.11,14.0,14.06,400000.0
2009-08-27 15:56:00,14.045,14.179,14.045,14.089,500000.0
2009-08-27 15:57:00,14.078,14.173,14.05,14.165,500000.0
2009-08-27 15:58:00,14.025,14.117,13.986,14.094,750000.0
2009-08-27 15:59:00,14.164,14.164,14.046,14.137,550000.0
2009-08-27 16:00:00,14.036,14.155,14.036,14.054,350000.0
2009-08-27 16:01:00,14.156,14.156,14.024,14.045,350000.0
2009-08-27 16:02:00,14.03,14.142,13.987,14.07,550000.0
2009-08-27 16:03:00,14.098,14.144,13.999,14.032,450000.0
2009-08-27 16:04:00,14.124,14.124,14.0,14.039,350000.0
2009-08-27 16:05:00,14.017,14.094,13.954,14.089,400000.0
2009-08-27 16:06:00,14.097,14.116,14.013,14.087,500000.0
2009-08-27 16:07:00,14.034,14.118,13.96,13.96,500000.0
2009-08-27 16:08:00,13.967,14.055,13.942,14.029,400000.0
2009-08-27 16:09:00,14.112,14.112,13.999,14.041,350000.0
2009-08-27 16:10:00,13.991,14.128,13.991,14.025,400000.0
2009-08-27 16:11:00,14.018,14.128,14.012,14.117,350000.0
2009-08-27 16:12:00,14.163,14.163,14.03,14.077,450000.0
2009-08-27 16:13:00,14.155,14.155,14.047,14.12,500000.0
2009-08-27 16:14:00,14.04,14.119,14.039,14.049,350000.0
2009-08-27 16:15:00,14.119,14.14,14.034,14.105,500000.0
2009-08-27 16:16:00,14.054,14.147,14.021,14.036,450000.0
2009-08-27 16:17:00,14.008,14.142,14.008,14.11,500000.0
2009-08-27 16:18:00,14.032,14.146,14.01,14.074,550000.0
2009-08-27 16:19:00,14.103,14.13,14.045,14.059,550000.0
2009-08-27 16:20:00,14.061,14.131,13.986,14.088,400000.0
2009-08-27 16:21:00,14.024,14.157,14.016,14.072,500000.0
2009-08-27 16:22:00,14.103,14.155,14.044,14.086,350000.0
2009-08-27 16:23:00,13.978,14.132,13.978,14.085,550000.0
2009-08-27 16:24:00,14.092,14.165,14.031,14.031,350000.0
2009-08-27 16:25:00,14.113,14.136,14.016,14.103,400000.0
2009-08-27 16:26:00,14.072,14.173,14.065,14.065,500000.0
2009-08-27 16:27:00,14.084,14.179,14.058,14.058,400000.0
2009-08-27 16:28:00,14.075,14.165,14.051,14.071,450000.0
2009-08-27 16:29:00,14.082,14.16,14.047,14.047,450000.0
2009-08-27 16:30:00,14.042,14.178,14.042,14.132,550000.0
2009-08-27 16:31:00,14.02,14.133,14.02,14.118,350000.0
2009-08-27 16:32:00,14.166,14.171,14.064,14.064,500000.0
2009-08-27 16:33:00,14.113,14.166,14.067,14.14,600000.0
2009-08-27 16:34:00,14.159,14.159,14.031,14.056,400000.0
2009-08-27 16:35:00,14.052,14.157,14.052,14.064,450000.0
2009-08-27 16:36:00,14.042,14.138,14.011,14.072,500000.0
2009-08-27 16:37:00,14.043,14.145,14.036,14.059,350000.0
2009-08-27 16:38:00,14.154,14.154,14.052,14.056,550000.0
2009-08-27 16:39:00,14.158,14.158,14.032,14.032,400000.0
2009-08-27 16:40:00,14.165,14.191,14.049,14.056,550000.0
2009-08-27 16:41:00,14.14,14.164,14.046,14.155,400000.0
2009-08-27 16:42:00,14.072,14.185,14.063,14.139,450000.0
2009-08-27 16:43:00,14.024,14.119,13.982,14.025,350000.0
2009-08-27 16:44:00,14.002,14.081,14.002,14.021,350000.0
2009-08-27 16:45:00,14.071,14.146,13.977,14.016,550000.0
2009-08-27 16:46:00,14.097,14.142,14.005,14.142,400000.0
2009-08-27 16:47:00,14.132,14.145,14.052,14.093,450000.0
2009-08-27 16:48:00,14.126,14.152,13.998,13.998,350000.0
2009-08-27 16:49:00,13.997,14.121,13.997,14.02,400000.0
2009-08-27 16:50:00,14.122,14.122,14.042,14.05,400000.0
2009-08-27 16:51:00,14.064,14.136,14.015,14.099,400000.0
2009-08-27 16:52:00,14.056,14.148,14.001,14.044,450000.0
2009-08-27 16:53:00,14.157,14.164,14.049,14.164,500000.0
2009-08-27 16:54:00,14.124,14.124,14.009,14.024,500000.0
2009-08-27 16:55:00,14.098,14.12,14.01,14.12,600000.0
2009-08-27 16:56:00,14.144,14.144,14.029,14.055,550000.0
2009-08-27 16:57:00,14.103,14.107,13.975,14.049,350000.0
2009-08-27 16:58:00,14.132,14.146,13.987,14.051,600000.0
2009-08-27 16:59:00,14.035,14.171,14.035,14.074,350000.0
2009-08-27 17:00:00,13.964,14.089,13.964,14.079,450000.0
2009-08-27 17:01:00,14.011,14.095,13.969,14.095,350000.0
2009-08-27 17:02:00,14.074,14.156,13.993,14.018,350000.0
2009-08-27 17:03:00,14.108,14.108,14.052,14.052,450000.0
2009-08-27 17:04:00,14.104,14.104,13.958,13.992,350000.0
2009-08-27 17:05:00,14.01,14.076,13.97,14.076,550000.0
2009-08-27 17:06:00,14.07,14.097,13.979,14.068,450000.0
2009-08-27 17:07:00,14.058,14.106,13.976,14.021,500000.0
2009-08-27 17:08:00,14.085,14.086,13.965,14.015,450000.0
2009-08-27 17:09:00,13.946,14.075,13.946,14.046,450000.0
2009-08-27 17:10:00,14.071,14.09,13.954,14.025,500000.0
2009-08-27 17:11:00,14.048,14.076,13.977,14.061,450000.0
2009-08-27 17:12:00,14.068,14.072,13.943,14.036,450000.0
2009-08-27 17:13:00,13.997,14.068,13.971,13.971,550000.0
2009-08-27 17:14:00,14.06,14.139,13.981,13.981,350000.0
2009-08-27 17:15:00,14.043,14.076,13.957,14.014,550000.0
2009-08-27 17:16:00,14.0,14.058,13.942,14.037,550000.0
2009-08-27 17:17:00,14.095,14.099,13.995,14.011,400000.0
2009-08-27 17:18:00,14.04,14.069,13.959,14.069,350000.0
2009-08-27 17:19:00,13.971,14.052,13.924,13.97,400000.0
2009-08-27 17:20:00,13.924,14.068,13.924,13.969,400000.0
2009-08-27 17:21:00,13.967,14.086,13.967,13.981,400000.0
2009-08-27 17:22:00,13.995,14.088,13.947,14.047,500000.0
2009-08-27 17:23:00,14.088,14.089,13.961,13.967,450000.0
2009-08-27 17:24:00,14.074,14.076,13.965,14.049,350000.0
2009-08-27 17:25:00,14.019,14.129,13.99,14.106,700000.0
2009-08-27 17:26:00,14.083,14.101,13.977,14.089,550000.0
2009-08-27 17:27:00,13.978,14.14,13.978,14.14,400000.0
2009-08-27 17:28:00,14.088,14.131,13.979,14.014,450000.0
2009-08-27 17:29:00,14.046,14.118,14.046,14.067,350000.0
2009-08-27 17:30:00,14.125,14.173,14.012,14.121,500000.0
2009-08-27 17:31:00,14.072,14.128,14.015,14.024,350000.0
2009-08-27 17:32:00,13.999,14.105,13.999,14.079,400000.0
2009-08-27 17:33:00,14.121,14.135,14.026,14.026,350000.0
2009-08-27 17:34:00,14.113,14.119,14.021,14.071,500000.0
2009-08-27 17:35:00,14.051,14.156,14.021,14.021,450000.0
2009-08-27 17:36:00,14.012,14.119,14.0,14.101,550000.0
2009-08-27 17:37:00,14.11,14.137,14.035,14.113,400000.0
2009-08-27 17:38:00,14.114,14.114,13.986,13.986,650000.0
2009-08-27 17:39:00,14.043,14.101,14.009,14.049,550000.0
2009-08-27 17:40:00,14.137,14.152,14.015,14.147,450000.0
2009-08-27 17:41:00,14.108,14.139,14.01,14.058,550000.0
2009-08-27 17:42:00,14.066,14.146,14.04,14.064,350000.0
2009-08-27 17:43:00,14.141,14.144,14.008,14.135,500000.0
2009-08-27 17:44:00,14.078,14.078,13.989,13.989,350000.0
2009-08-27 17:45:00,14.154,14.161,14.089,14.09,400000.0
2009-08-27 17:46:00,14.141,14.141,13.993,14.05,750000.0
2009-08-27 17:47:00,14.166,14.176,14.073,14.084,500000.0
2009-08-27 17:48:00,14.074,14.143,14.032,14.088,400000.0
2009-08-27 17:49:00,14.131,14.164,14.039,14.062,600000.0
2009-08-27 17:50:00,14.125,14.131,14.008,14.106,600000.0
2009-08-27 17:51:00,14.052,14.157,14.05,14.125,500000.0
2009-08-27 17:52:00,14.13,14.13,14.0,14.118,450000.0
2009-08-27 17:53:00,14.046,14.176,14.015,14.015,700000.0
2009-08-27 17:54:00,14.104,14.138,14.026,14.094,450000.0
2009-08-27 17:55:00,14.153,14.153,14.028,14.109,400000.0
2009-08-27 17:56:00,14.131,14.14,13.985,14.014,600000.0
2009-08-27 17:58:00,14.016,14.105,14.009,14.085,350000.0
2009-08-27 17:59:00,14.105,14.196,14.059,14.082,600000.0
2009-08-27 18:00:00,14.1,14.206,14.059,14.059,650000.0
2009-08-27 18:01:00,14.132,14.186,14.057,14.137,350000.0
2009-08-27 18:02:00,14.161,14.184,14.05,14.084,750000.0
2009-08-27 18:03:00,14.013,14.158,14.013,14.035,550000.0
2009-08-27 18:04:00,14.115,14.179,14.057,14.127,600000.0
2009-08-27 18:05:00,14.085,14.148,14.025,14.11,450000.0
2009-08-27 18:06:00,14.111,14.201,14.045,14.147,500000.0
2009-08-27 18:07:00,14.133,14.144,14.017,14.084,450000.0
2009-08-27 18:08:00,14.116,14.169,14.032,14.132,400000.0
2009-08-27 18:09:00,14.181,14.181,14.07,14.138,450000.0
2009-08-27 18:10:00,14.132,14.171,14.05,14.05,650000.0
2009-08-27 18:11:00,14.124,14.181,14.051,14.181,650000.0
2009-08-27 18:12:00,14.066,14.139,14.038,14.076,400000.0
2009-08-27 18:13:00,14.111,14.208,14.068,14.088,650000.0
2009-08-27 18:14:00,14.135,14.165,14.039,14.039,650000.0
2009-08-27 18:15:00,14.111,14.167,14.089,14.113,600000.0
2009-08-27 18:16:00,14.131,14.174,14.064,14.064,450000.0
2009-08-27 18:17:00,14.18,14.19,14.18,14.19,400000.0
2009-08-27 18:18:00,14.056,14.183,14.056,14.165,400000.0
2009-08-27 18:19:00,14.063,14.19,14.063,14.064,400000.0
2009-08-27 18:20:00,14.085,14.152,14.036,14.083,700000.0
2009-08-27 18:21:00,14.173,14.174,14.038,14.097,400000.0
2009-08-27 18:22:00,14.2,14.2,14.18,14.19,400000.0
2009-08-27 18:23:00,14.15,14.159,14.037,14.037,400000.0
2009-08-27 18:24:00,14.15,14.187,14.066,14.066,550000.0
2009-08-27 18:25:00,14.111,14.233,14.099,14.194,650000.0
2009-08-27 18:26:00,14.158,14.182,14.064,14.144,400000.0
2009-08-27 18:27:00,14.176,14.186,14.105,14.186,350000.0
2009-08-27 18:28:00,14.054,14.178,14.047,14.083,450000.0
2009-08-27 18:29:00,14.115,14.197,14.087,14.12,700000.0
2009-08-27 18:30:00,14.208,14.223,14.11,14.139,450000.0
2009-08-27 18:31:00,14.083,14.215,14.083,14.113,350000.0
2009-08-27 18:32:00,14.063,14.167,14.028,14.147,400000.0
2009-08-27 18:33:00,14.096,14.18,14.058,14.152,600000.0
2009-08-27 18:34:00,14.162,14.191,14.067,14.067,550000.0
2009-08-27 18:35:00,14.147,14.167,14.044,14.125,550000.0
2009-08-27 18:36:00,14.114,14.192,14.07,14.155,600000.0
2009-08-27 18:37:00,14.141,14.18,14.057,14.18,600000.0
2009-08-27 18:38:00,14.1,14.141,14.024,14.086,600000.0
2009-08-27 18:39:00,14.159,14.205,14.057,14.18,650000.0
2009-08-27 18:40:00,14.153,14.17,14.01,14.061,600000.0
2009-08-27 18:41:00,14.035,14.214,14.035,14.088,400000.0
2009-08-27 18:42:00,14.185,14.185,14.044,14.098,400000.0
2009-08-27 18:43:00,14.045,14.163,14.031,14.163,450000.0
2009-08-27 18:44:00,14.049,14.173,14.049,14.141,400000.0
2009-08-27 18:45:00,14.168,14.168,14.008,14.094,350000.0
2009-08-27 18:46:00,14.188,14.205,14.064,14.064,500000.0
2009-08-27 18:47:00,14.116,14.173,14.017,14.07,650000.0
2009-08-27 18:48:00,14.086,14.214,14.086,14.18,550000.0
2009-08-27 18:49:00,14.108,14.178,14.033,14.118,450000.0
2009-08-27 18:50:00,14.181,14.223,14.06,14.133,950000.0
2009-08-27 18:51:00,14.165,14.184,14.059,14.184,550000.0
2009-08-27 18:52:00,14.097,14.226,14.073,14.104,500000.0
2009-08-27 18:53:00,14.184,14.184,14.053,14.133,550000.0
2009-08-27 18:54:00,14.071,14.185,14.062,14.174,750000.0
2009-08-27 18:55:00,14.086,14.192,14.086,14.099,350000.0
2009-08-27 18:56:00,14.156,14.169,14.034,14.169,550000.0
2009-08-27 18:57:00,14.181,14.212,14.062,14.11,700000.0
2009-08-27 18:58:00,14.137,14.193,14.108,14.183,400000.0
2009-08-27 18:59:00,14.144,14.196,14.097,14.116,600000.0
2009-08-27 19:00:00,14.139,14.215,14.139,14.215,350000.0
2009-08-27 19:01:00,14.215,14.223,14.081,14.209,450000.0
2009-08-27 19:02:00,14.085,14.217,14.085,14.217,400000.0
2009-08-27 19:03:00,14.199,14.199,14.102,14.117,350000.0
2009-08-27 19:04:00,14.166,14.204,14.065,14.126,450000.0
2009-08-27 19:05:00,14.138,14.215,14.078,14.078,450000.0
2009-08-27 19:06:00,14.18,14.187,14.081,14.156,400000.0
2009-08-27 19:07:00,14.149,14.224,14.111,14.219,400000.0
2009-08-27 19:08:00,14.142,14.181,14.066,14.106,450000.0
2009-08-27 19:09:00,14.169,14.208,14.076,14.154,500000.0
2009-08-27 19:10:00,14.197,14.197,14.088,14.153,650000.0
2009-08-27 19:11:00,14.21,14.214,14.124,14.214,550000.0
2009-08-27 19:12:00,14.176,14.176,14.091,14.107,350000.0
2009-08-27 19:13:00,14.115,14.235,14.079,14.173,600000.0
2009-08-27 19:14:00,14.179,14.179,14.029,14.156,550000.0
2009-08-27 19:15:00,14.117,14.197,14.064,14.103,550000.0
2009-08-27 19:16:00,14.191,14.191,14.067,14.071,350000.0
2009-08-27 19:17:00,14.087,14.214,14.087,14.166,550000.0
2009-08-27 19:18:00,14.202,14.202,14.085,14.129,350000.0
2009-08-27 19:19:00,14.123,14.189,14.073,14.165,350000.0
2009-08-27 19:20:00,14.12,14.141,14.113,14.133,350000.0
2009-08-27 19:21:00,14.12,14.222,14.12,14.209,400000.0
2009-08-27 19:22:00,14.108,14.181,14.064,14.081,350000.0
2009-08-27 19:23:00,14.117,14.202,14.057,14.073,400000.0
2009-08-27 19:24:00,14.136,14.188,14.048,14.188,550000.0
2009-08-27 19:25:00,14.088,14.186,14.073,14.139,350000.0
2009-08-27 19:26:00,14.079,14.154,14.012,14.07,500000.0
2009-08-27 19:27:00,14.109,14.185,14.048,14.109,500000.0
2009-08-27 19:28:00,14.099,14.199,14.099,14.119,500000.0
2009-08-27 19:29:00,14.128,14.174,14.07,14.07,400000.0
2009-08-27 19:30:00,14.175,14.182,14.058,14.169,750000.0
2009-08-27 19:31:00,14.081,14.185,14.056,14.115,600000.0
2009-08-27 19:32:00,14.119,14.237,14.119,14.195,350000.0
2009-08-27 19:33:00,14.164,14.21,14.071,14.21,400000.0
2009-08-27 19:34:00,14.23,14.24,14.23,14.24,400000.0
2009-08-27 19:35:00,14.103,14.197,14.074,14.135,400000.0
2009-08-27 19:36:00,14.188,14.243,14.124,14.212,550000.0
2009-08-27 19:37:00,14.096,14.215,14.096,14.181,500000.0
2009-08-27 19:38:00,14.215,14.215,14.098,14.098,450000.0
2009-08-27 19:39:00,14.109,14.204,14.093,14.113,500000.0
2009-08-27 19:40:00,14.063,14.174,14.063,14.117,700000.0
2009-08-27 19:41:00,14.11,14.241,14.11,14.191,400000.0
2009-08-27 19:42:00,14.12,14.221,14.09,14.128,500000.0
2009-08-27 19:43:00,14.102,14.193,14.098,14.193,350000.0
2009-08-27 19:44:00,14.195,14.245,14.113,14.225,550000.0
2009-08-27 19:45:00,14.128,14.251,14.128,14.189,500000.0
2009-08-27 19:46:00,14.215,14.245,14.106,14.132,550000.0
2009-08-27 19:47:00,14.168,14.168,14.069,14.085,350000.0
2009-08-27 19:48:00,14.179,14.179,14.07,14.114,500000.0
2009-08-27 19:49:00,14.194,14.213,14.11,14.132,350000.0
2009-08-27 19:50:00,14.131,14.231,14.09,14.111,800000.0
2009-08-27 19:51:00,14.118,14.195,14.072,14.13,400000.0
2009-08-27 19:52:00,14.136,14.207,14.097,14.12,450000.0
2009-08-27 19:53:00,14.228,14.249,14.125,14.233,500000.0
2009-08-27 19:54:00,14.096,14.208,14.096,14.192,400000.0
2009-08-27 19:55:00,14.132,14.204,14.09,14.155,400000.0
2009-08-27 19:56:00,14.181,14.214,14.088,14.184,500000.0
2009-08-27 19:57:00,14.129,14.223,14.125,14.223,450000.0
2009-08-27 19:58:00,14.207,14.217,14.116,14.21,350000.0
2009-08-27 19:59:00,14.109,14.211,14.1,14.2,550000.0
2009-08-27 20:00:00,14.23,14.23,14.1,14.218,350000.0
2009-08-27 20:01:00,14.144,14.233,14.105,14.141,850000.0
2009-08-27 20:02:00,14.191,14.198,14.09,14.12,600000.0
2009-08-27 20:03:00,14.138,14.229,14.078,14.185,800000.0
2009-08-27 20:04:00,14.099,14.201,14.095,14.145,500000.0
2009-08-27 20:05:00,14.222,14.247,14.155,14.19,500000.0
2009-08-27 20:06:00,14.152,14.296,14.125,14.125,850000.0
2009-08-27 20:07:00,14.18,14.27,14.144,14.145,800000.0
2009-08-27 20:08:00,14.095,14.196,14.095,14.17,350000.0
2009-08-27 20:09:00,14.252,14.265,14.139,14.149,900000.0
2009-08-27 20:10:00,14.244,14.281,14.16,14.16,500000.0
2009-08-27 20:11:00,14.15,14.22,14.1,14.22,800000.0
2009-08-27 20:12:00,14.219,14.235,14.105,14.168,450000.0
2009-08-27 20:13:00,14.172,14.218,14.131,14.194,450000.0
2009-08-27 20:14:00,14.239,14.255,14.121,14.144,1000000.0
2009-08-27 20:15:00,14.113,14.211,14.113,14.185,600000.0
2009-08-27 20:16:00,14.227,14.261,14.114,14.261,400000.0
2009-08-27 20:17:00,14.207,14.239,14.136,14.159,250000.0
2009-08-27 20:18:00,14.266,14.273,14.146,14.196,500000.0
2009-08-27 20:19:00,14.185,14.285,14.154,14.154,550000.0
2009-08-27 20:20:00,14.19,14.272,14.167,14.196,450000.0
2009-08-27 20:21:00,14.198,14.251,14.139,14.236,350000.0
2009-08-27 20:22:00,14.133,14.215,14.091,14.215,550000.0
2009-08-27 20:23:00,14.216,14.228,14.119,14.207,600000.0
2009-08-27 20:24:00,14.216,14.221,14.121,14.121,400000.0
2009-08-27 20:25:00,14.201,14.252,14.144,14.251,500000.0
2009-08-27 20:26:00,14.26,14.26,14.24,14.25,400000.0
2009-08-27 20:27:00,14.261,14.28,14.156,14.199,400000.0
2009-08-27 20:28:00,14.145,14.272,14.145,14.271,450000.0
2009-08-27 20:29:00,14.186,14.286,14.138,14.253,450000.0
2009-08-27 20:30:00,14.226,14.302,14.206,14.249,350000.0
2009-08-27 20:31:00,14.239,14.294,14.167,14.185,350000.0
2009-08-27 20:32:00,14.174,14.315,14.174,14.26,550000.0
2009-08-27 20:33:00,14.14,14.268,14.14,14.268,400000.0
2009-08-27 20:34:00,14.272,14.272,14.139,14.197,350000.0
2009-08-27 20:35:00,14.201,14.283,14.131,14.2,450000.0
2009-08-27 20:36:00,14.255,14.255,14.11,14.161,550000.0
2009-08-27 20:37:00,14.287,14.3,14.189,14.215,400000.0
2009-08-27 20:38:00,14.274,14.279,14.17,14.17,550000.0
2009-08-27 20:39:00,14.197,14.317,14.197,14.317,400000.0
2009-08-27 20:40:00,14.228,14.31,14.219,14.31,400000.0
2009-08-27 20:41:00,14.301,14.301,14.2,14.2,350000.0
2009-08-27 20:42:00,14.303,14.306,14.159,14.306,450000.0
2009-08-27 20:44:00,14.265,14.285,14.147,14.147,300000.0
2009-08-27 20:45:00,14.234,14.285,14.227,14.27,250000.0
2009-08-27 20:46:00,14.224,14.269,14.169,14.185,350000.0
2009-08-27 20:47:00,14.306,14.331,14.2,14.283,800000.0
2009-08-27 20:48:00,14.243,14.277,14.147,14.277,600000.0
2009-08-27 20:49:00,14.147,14.294,14.138,14.195,1000000.0
2009-08-27 20:50:00,14.222,14.239,14.167,14.216,350000.0
2009-08-27 20:51:00,14.26,14.26,14.25,14.26,400000.0
2009-08-27 20:52:00,14.16,14.258,14.155,14.189,400000.0
2009-08-27 20:53:00,14.162,14.259,14.132,14.132,500000.0
2009-08-27 20:54:00,14.259,14.262,14.164,14.26,400000.0
2009-08-27 20:55:00,14.138,14.25,14.138,14.18,550000.0
2009-08-27 20:56:00,14.17,14.263,14.142,14.201,350000.0
2009-08-27 20:57:00,14.173,14.239,14.122,14.201,550000.0
2009-08-27 20:58:00,14.24,14.26,14.24,14.26,400000.0
2009-08-27 20:59:00,14.153,14.243,14.153,14.18,400000.0
2009-08-27 21:00:00,14.206,14.26,14.1,14.26,550000.0
2009-08-27 21:01:00,14.15,14.219,14.144,14.151,400000.0
2009-08-27 21:02:00,14.21,14.273,14.156,14.189,400000.0
2009-08-27 21:03:00,14.236,14.262,14.103,14.187,450000.0
2009-08-27 21:04:00,14.16,14.238,14.127,14.136,400000.0
2009-08-27 21:05:00,14.241,14.283,14.176,14.266,400000.0
2009-08-27 21:06:00,14.265,14.309,14.179,14.192,450000.0
2009-08-27 21:07:00,14.226,14.227,14.092,14.106,550000.0
2009-08-27 21:08:00,14.255,14.261,14.146,14.261,350000.0
2009-08-27 21:09:00,14.25,14.26,14.25,14.25,350000.0
2009-08-27 21:10:00,14.273,14.326,14.184,14.184,350000.0
2009-08-27 21:11:00,14.226,14.274,14.157,14.157,300000.0
2009-08-27 21:12:00,14.133,14.255,14.133,14.165,350000.0
2009-08-27 21:13:00,14.143,14.305,14.143,14.254,400000.0
2009-08-27 21:14:00,14.126,14.275,14.126,14.173,400000.0
2009-08-27 21:15:00,14.198,14.256,14.127,14.224,450000.0
2009-08-27 21:16:00,14.256,14.308,14.163,14.163,550000.0
2009-08-27 21:17:00,14.25,14.26,14.25,14.25,450000.0
2009-08-27 21:18:00,14.257,14.262,14.158,14.158,450000.0
2009-08-27 21:19:00,14.24,14.26,14.24,14.25,400000.0
2009-08-27 21:20:00,14.271,14.271,14.155,14.261,400000.0
2009-08-27 21:21:00,14.25,14.26,14.25,14.26,450000.0
2009-08-27 21:22:00,14.194,14.263,14.131,14.162,450000.0
2009-08-27 21:23:00,14.262,14.262,14.16,14.173,600000.0
2009-08-27 21:24:00,14.221,14.232,14.11,14.215,550000.0
2009-08-27 21:25:00,14.193,14.259,14.138,14.231,350000.0
2009-08-27 21:26:00,14.222,14.259,14.138,14.259,350000.0
2009-08-27 21:27:00,14.182,14.24,14.13,14.176,300000.0
2009-08-27 21:28:00,14.25,14.26,14.24,14.25,300000.0
2009-08-27 21:29:00,14.26,14.26,14.24,14.24,300000.0
2009-08-27 21:30:00,14.144,14.319,14.144,14.274,300000.0
2009-08-27 21:31:00,14.258,14.262,14.136,14.238,700000.0
2009-08-27 21:32:00,14.167,14.243,14.107,14.226,400000.0
2009-08-27 21:33:00,14.25,14.26,14.25,14.25,450000.0
2009-08-27 21:34:00,14.263,14.267,14.13,14.226,450000.0
2009-08-27 21:35:00,14.118,14.241,14.118,14.172,550000.0
2009-08-27 21:36:00,14.131,14.292,14.131,14.179,450000.0
2009-08-27 21:39:00,14.137,14.239,14.115,14.237,450000.0
2009-08-27 21:40:00,14.261,14.261,14.169,14.182,350000.0
2009-08-27 21:41:00,14.247,14.247,14.105,14.243,450000.0
2009-08-27 21:42:00,14.179,14.246,14.128,14.128,300000.0
2009-08-27 21:43:00,14.26,14.26,14.25,14.26,500000.0
2009-08-27 21:44:00,14.194,14.286,14.188,14.267,500000.0
2009-08-27 21:45:00,14.123,14.23,14.123,14.165,300000.0
2009-08-27 21:46:00,14.233,14.258,14.146,14.208,550000.0
2009-08-27 21:47:00,14.25,14.26,14.24,14.24,250000.0
2009-08-27 21:48:00,14.226,14.226,14.178,14.224,250000.0
2009-08-27 21:49:00,14.139,14.263,14.139,14.199,350000.0
2009-08-27 21:50:00,14.115,14.242,14.101,14.175,500000.0
2009-08-27 21:51:00,14.128,14.268,14.118,14.268,350000.0
2009-08-27 21:52:00,14.209,14.303,14.181,14.181,300000.0
2009-08-27 21:53:00,14.218,14.259,14.132,14.184,350000.0
2009-08-27 21:54:00,14.14,14.241,14.131,14.131,400000.0
2009-08-27 21:55:00,14.166,14.296,14.166,14.197,350000.0
2009-08-27 21:56:00,14.16,14.241,14.099,14.241,900000.0
2009-08-27 21:57:00,14.201,14.227,14.141,14.227,350000.0
2009-08-27 21:58:00,14.185,14.261,14.13,14.186,550000.0
2009-08-27 21:59:00,14.212,14.238,14.134,14.235,400000.0
2009-08-27 22:00:00,14.238,14.297,14.191,14.242,400000.0
2009-08-27 22:01:00,14.25,14.26,14.25,14.25,400000.0
2009-08-27 22:02:00,14.26,14.26,14.17,14.186,400000.0
2009-08-27 22:03:00,14.2,14.283,14.141,14.195,400000.0
2009-08-27 22:04:00,14.27,14.27,14.134,14.182,400000.0
2009-08-27 22:05:00,14.23,14.264,14.128,14.264,400000.0
2009-08-27 22:06:00,14.228,14.228,14.123,14.169,500000.0
2009-08-27 22:07:00,14.239,14.266,14.144,14.144,450000.0
2009-08-27 22:08:00,14.227,14.259,14.156,14.259,300000.0
2009-08-27 22:09:00,14.165,14.275,14.145,14.253,400000.0
2009-08-27 22:10:00,14.274,14.274,14.161,14.215,400000.0
2009-08-27 22:11:00,14.237,14.237,14.12,14.162,550000.0
2009-08-27 22:12:00,14.189,14.25,14.189,14.227,250000.0
2009-08-27 22:13:00,14.182,14.309,14.182,14.287,350000.0
2009-08-27 22:14:00,14.268,14.268,14.169,14.216,400000.0
2009-08-27 22:15:00,14.253,14.267,14.18,14.199,400000.0
2009-08-27 22:16:00,14.265,14.265,14.139,14.262,300000.0
2009-08-27 22:17:00,14.253,14.284,14.18,14.207,400000.0
2009-08-27 22:18:00,14.234,14.257,14.12,14.257,350000.0
2009-08-27 22:19:00,14.184,14.299,14.172,14.226,500000.0
2009-08-27 22:20:00,14.261,14.265,14.166,14.189,350000.0
2009-08-27 22:21:00,14.202,14.204,14.143,14.156,300000.0
2009-08-27 22:22:00,14.28,14.28,14.26,14.27,400000.0
2009-08-27 22:23:00,14.227,14.259,14.162,14.235,400000.0
2009-08-27 22:24:00,14.287,14.338,14.168,14.168,400000.0
2009-08-27 22:25:00,14.204,14.284,14.139,14.284,400000.0
2009-08-27 22:26:00,14.253,14.287,14.161,14.273,400000.0
2009-08-27 22:27:00,14.27,14.27,14.26,14.26,300000.0
2009-08-27 22:28:00,14.214,14.286,14.147,14.267,300000.0
2009-08-27 22:29:00,14.281,14.281,14.166,14.268,350000.0
2009-08-27 22:30:00,14.273,14.286,14.177,14.204,400000.0
2009-08-27 22:31:00,14.235,14.235,14.122,14.122,350000.0
2009-08-27 22:32:00,14.251,14.282,14.142,14.274,500000.0
2009-08-27 22:33:00,14.164,14.316,14.164,14.283,500000.0
2009-08-27 22:35:00,14.253,14.253,14.115,14.165,400000.0
2009-08-27 22:36:00,14.25,14.26,14.25,14.26,200000.0
2009-08-27 22:37:00,14.183,14.232,14.139,14.232,200000.0
2009-08-27 22:38:00,14.203,14.299,14.184,14.286,550000.0
2009-08-27 22:39:00,14.19,14.256,14.144,14.154,500000.0
2009-08-27 22:40:00,14.122,14.269,14.122,14.193,700000.0
2009-08-27 22:41:00,14.184,14.257,14.156,14.195,650000.0
2009-08-27 22:42:00,14.27,14.27,14.26,14.26,300000.0
2009-08-27 22:43:00,14.283,14.283,14.178,14.178,300000.0
2009-08-27 22:44:00,14.243,14.279,14.172,14.253,400000.0
2009-08-27 22:45:00,14.199,14.199,14.113,14.123,300000.0
2009-08-27 22:46:00,14.193,14.338,14.193,14.288,550000.0
2009-08-27 22:47:00,14.233,14.233,14.072,14.115,700000.0
2009-08-27 22:48:00,14.258,14.26,14.096,14.26,350000.0
2009-08-27 22:49:00,14.27,14.27,14.192,14.192,100000.0
2009-08-27 22:50:00,14.161,14.257,14.096,14.239,1000000.0
2009-08-27 22:51:00,14.202,14.263,14.124,14.19,650000.0
2009-08-27 22:52:00,14.269,14.269,14.158,14.215,650000.0
2009-08-27 22:53:00,14.181,14.26,14.178,14.26,250000.0
2009-08-27 22:54:00,14.178,14.266,14.127,14.266,450000.0
2009-08-27 22:55:00,14.167,14.23,14.133,14.23,400000.0
2009-08-27 22:56:00,14.205,14.261,14.199,14.199,350000.0
2009-08-27 22:59:00,14.22,14.31,14.162,14.162,350000.0
2009-08-27 23:00:00,14.257,14.257,14.133,14.247,600000.0
2009-08-27 23:01:00,14.246,14.302,14.151,14.283,900000.0
2009-08-27 23:02:00,14.165,14.271,14.165,14.236,350000.0
2009-08-27 23:03:00,14.26,14.27,14.26,14.27,500000.0
2009-08-27 23:04:00,14.278,14.278,14.183,14.274,500000.0
2009-08-27 23:05:00,14.261,14.266,14.158,14.173,450000.0
2009-08-27 23:10:00,14.171,14.26,14.133,14.253,550000.0
2009-08-27 23:11:00,14.248,14.27,14.174,14.27,450000.0
2009-08-27 23:12:00,14.26,14.26,14.25,14.25,600000.0
2009-08-27 23:13:00,14.26,14.26,14.25,14.26,600000.0
2009-08-27 23:14:00,14.227,14.227,14.107,14.134,600000.0
2009-08-27 23:15:00,14.137,14.25,14.098,14.123,850000.0
2009-08-27 23:17:00,14.24,14.24,14.24,14.24,750000.0
2009-08-27 23:18:00,14.25,14.25,14.25,14.25,750000.0
2009-08-27 23:20:00,14.148,14.234,14.114,14.216,750000.0
2009-08-27 23:21:00,14.24,14.24,14.24,14.24,450000.0
2009-08-27 23:29:00,14.25,14.25,14.25,14.25,450000.0
2009-08-27 23:30:00,14.138,14.234,14.123,14.201,450000.0
2009-08-27 23:31:00,14.24,14.24,14.24,14.24,250000.0
2009-08-27 23:32:00,14.078,14.195,14.078,14.195,250000.0
2009-08-27 23:40:00,14.224,14.234,14.144,14.198,500000.0
2009-08-27 23:43:00,14.24,14.24,14.24,14.24,950000.0
2009-08-27 23:46:00,14.25,14.25,14.25,14.25,950000.0
2009-08-27 23:47:00,14.24,14.24,14.24,14.24,950000.0
2009-08-27 23:49:00,14.25,14.25,14.25,14.25,950000.0
2009-08-27 23:50:00,14.188,14.232,14.108,14.229,950000.0
2009-08-27 23:56:00,14.154,14.2,14.117,14.128,200000.0
2009-08-27 23:57:00,14.131,14.223,14.11,14.223,400000.0
2009-08-27 23:59:00,14.146,14.234,14.146,14.17,350000.0
2009-08-28 00:00:00,14.237,14.314,14.164,14.252,650000.0
2009-08-28 00:01:00,14.237,14.305,14.181,14.298,850000.0
2009-08-28 00:02:00,14.25,14.292,14.158,14.236,1000000.0
2009-08-28 00:03:00,14.289,14.289,14.14,14.176,500000.0
2009-08-28 00:04:00,14.221,14.312,14.158,14.204,800000.0
2009-08-28 00:05:00,14.212,14.279,14.177,14.185,550000.0
2009-08-28 00:06:00,14.259,14.297,14.126,14.168,750000.0
2009-08-28 00:07:00,14.256,14.295,14.214,14.266,350000.0
2009-08-28 00:08:00,14.258,14.282,14.122,14.232,550000.0
2009-08-28 00:09:00,14.245,14.336,14.189,14.29,650000.0
2009-08-28 00:10:00,14.198,14.277,14.182,14.273,600000.0
2009-08-28 00:11:00,14.317,14.323,14.202,14.202,500000.0
2009-08-28 00:12:00,14.188,14.329,14.188,14.217,550000.0
2009-08-28 00:13:00,14.199,14.287,14.19,14.266,650000.0
2009-08-28 00:14:00,14.216,14.282,14.17,14.222,500000.0
2009-08-28 00:15:00,14.29,14.29,14.28,14.28,300000.0
2009-08-28 00:17:00,14.309,14.328,14.176,14.176,300000.0
2009-08-28 00:18:00,14.299,14.301,14.211,14.301,300000.0
2009-08-28 00:19:00,14.261,14.333,14.204,14.243,450000.0
2009-08-28 00:20:00,14.208,14.339,14.208,14.31,650000.0
2009-08-28 00:21:00,14.261,14.334,14.208,14.291,1100000.0
2009-08-28 00:22:00,14.32,14.32,14.171,14.287,650000.0
2009-08-28 00:23:00,14.238,14.307,14.189,14.281,550000.0
2009-08-28 00:24:00,14.31,14.32,14.31,14.32,400000.0
2009-08-28 00:26:00,14.318,14.318,14.187,14.272,400000.0
2009-08-28 00:27:00,14.267,14.307,14.186,14.307,400000.0
2009-08-28 00:28:00,14.33,14.383,14.263,14.267,350000.0
2009-08-28 00:29:00,14.266,14.367,14.241,14.316,350000.0
2009-08-28 00:30:00,14.281,14.3,14.173,14.209,1000000.0
2009-08-28 00:31:00,14.252,14.299,14.146,14.146,400000.0
2009-08-28 00:32:00,14.307,14.338,14.203,14.328,800000.0
2009-08-28 00:33:00,14.249,14.332,14.199,14.318,450000.0
2009-08-28 00:34:00,14.33,14.332,14.197,14.316,450000.0
2009-08-28 00:35:00,14.311,14.347,14.229,14.341,500000.0
2009-08-28 00:36:00,14.229,14.338,14.207,14.31,450000.0
2009-08-28 00:37:00,14.332,14.332,14.228,14.313,450000.0
2009-08-28 00:38:00,14.325,14.325,14.226,14.226,350000.0
2009-08-28 00:39:00,14.299,14.299,14.248,14.248,250000.0
2009-08-28 00:40:00,14.206,14.299,14.147,14.213,750000.0
2009-08-28 00:41:00,14.275,14.318,14.207,14.237,600000.0
2009-08-28 00:42:00,14.244,14.348,14.231,14.318,650000.0
2009-08-28 00:43:00,14.217,14.368,14.164,14.164,600000.0
2009-08-28 00:44:00,14.278,14.334,14.248,14.248,600000.0
2009-08-28 00:45:00,14.29,14.29,14.29,14.29,650000.0
2009-08-28 00:46:00,14.217,14.318,14.196,14.196,650000.0
2009-08-28 00:47:00,14.284,14.29,14.149,14.259,450000.0
2009-08-28 00:48:00,14.322,14.322,14.237,14.294,500000.0
2009-08-28 00:50:00,14.252,14.274,14.169,14.169,800000.0
2009-08-28 00:51:00,14.247,14.28,14.153,14.188,450000.0
2009-08-28 00:52:00,14.193,14.279,14.114,14.251,700000.0
2009-08-28 00:53:00,14.188,14.274,14.188,14.194,350000.0
2009-08-28 00:54:00,14.293,14.293,14.144,14.277,400000.0
2009-08-28 00:55:00,14.264,14.286,14.184,14.28,400000.0
2009-08-28 00:56:00,14.28,14.28,14.116,14.258,550000.0
2009-08-28 00:57:00,14.278,14.29,14.185,14.276,550000.0
2009-08-28 00:58:00,14.261,14.271,14.188,14.188,350000.0
2009-08-28 00:59:00,14.293,14.307,14.174,14.276,500000.0
2009-08-28 01:00:00,14.111,14.267,14.098,14.2,1300000.0
2009-08-28 01:01:00,14.259,14.326,14.191,14.248,1000000.0
2009-08-28 01:02:00,14.296,14.303,14.211,14.284,650000.0
2009-08-28 01:03:00,14.299,14.315,14.192,14.288,1300000.0
2009-08-28 01:04:00,14.265,14.296,14.157,14.218,1000000.0
2009-08-28 01:05:00,14.28,14.317,14.172,14.286,500000.0
2009-08-28 01:06:00,14.183,14.32,14.183,14.296,650000.0
2009-08-28 01:07:00,14.308,14.308,14.204,14.27,450000.0
2009-08-28 01:08:00,14.261,14.297,14.166,14.297,1000000.0
2009-08-28 01:09:00,14.266,14.315,14.196,14.196,900000.0
2009-08-28 01:10:00,14.274,14.296,14.156,14.286,900000.0
2009-08-28 01:11:00,14.201,14.359,14.201,14.318,950000.0
2009-08-28 01:12:00,14.234,14.323,14.21,14.229,550000.0
2009-08-28 01:13:00,14.324,14.363,14.201,14.321,800000.0
2009-08-28 01:14:00,14.28,14.293,14.12,14.163,650000.0
2009-08-28 01:15:00,14.257,14.284,14.193,14.193,250000.0
2009-08-28 01:16:00,14.208,14.319,14.181,14.187,650000.0
2009-08-28 01:18:00,14.245,14.323,14.193,14.308,750000.0
2009-08-28 01:19:00,14.255,14.303,14.194,14.194,400000.0
2009-08-28 01:20:00,14.234,14.271,14.15,14.15,450000.0
2009-08-28 01:21:00,14.212,14.28,14.169,14.169,400000.0
2009-08-28 01:22:00,14.177,14.298,14.138,14.298,400000.0
2009-08-28 01:23:00,14.28,14.29,14.28,14.29,550000.0
2009-08-28 01:24:00,14.317,14.323,14.211,14.254,550000.0
2009-08-28 01:26:00,14.294,14.3,14.168,14.271,550000.0
2009-08-28 01:27:00,14.29,14.29,14.27,14.29,550000.0
2009-08-28 01:29:00,14.305,14.305,14.117,14.154,550000.0
2009-08-28 01:30:00,14.219,14.257,14.219,14.242,150000.0
2009-08-28 01:31:00,14.28,14.28,14.28,14.28,750000.0
2009-08-28 01:32:00,14.311,14.323,14.194,14.315,750000.0
2009-08-28 01:33:00,14.267,14.292,14.218,14.292,500000.0
2009-08-28 01:34:00,14.28,14.29,14.28,14.29,500000.0
2009-08-28 01:36:00,14.28,14.29,14.27,14.29,500000.0
2009-08-28 01:37:00,14.28,14.28,14.28,14.28,500000.0
2009-08-28 01:38:00,14.287,14.312,14.22,14.264,500000.0
2009-08-28 01:39:00,14.29,14.29,14.28,14.28,500000.0
2009-08-28 01:40:00,14.271,14.271,14.154,14.219,500000.0
2009-08-28 01:43:00,14.263,14.308,14.179,14.179,450000.0
2009-08-28 01:44:00,14.176,14.301,14.156,14.301,400000.0
2009-08-28 01:45:00,14.208,14.326,14.175,14.318,350000.0
2009-08-28 01:46:00,14.307,14.307,14.153,14.265,250000.0
2009-08-28 01:47:00,14.275,14.321,14.176,14.281,400000.0
2009-08-28 01:48:00,14.223,14.316,14.223,14.309,400000.0
2009-08-28 01:49:00,14.31,14.31,14.3,14.31,850000.0
2009-08-28 01:50:00,14.325,14.355,14.218,14.322,850000.0
2009-08-28 01:51:00,14.303,14.344,14.194,14.344,150000.0
2009-08-28 01:52:00,14.257,14.316,14.257,14.29,150000.0
2009-08-28 01:53:00,14.22,14.343,14.22,14.294,800000.0
2009-08-28 01:54:00,14.19,14.336,14.19,14.332,750000.0
2009-08-28 01:55:00,14.235,14.33,14.217,14.33,400000.0
2009-08-28 01:57:00,14.3,14.3,14.3,14.3,700000.0
2009-08-28 01:58:00,14.167,14.29,14.152,14.259,700000.0
2009-08-28 01:59:00,14.242,14.29,14.176,14.29,500000.0
2009-08-28 02:00:00,14.32,14.336,14.206,14.302,400000.0
2009-08-28 02:01:00,14.314,14.344,14.259,14.314,500000.0
2009-08-28 02:02:00,14.192,14.311,14.192,14.288,650000.0
2009-08-28 02:04:00,14.301,14.319,14.215,14.3,600000.0
2009-08-28 02:05:00,14.282,14.31,14.193,14.265,500000.0
2009-08-28 02:06:00,14.235,14.332,14.22,14.24,900000.0
2009-08-28 02:07:00,14.287,14.339,14.241,14.303,400000.0
2009-08-28 02:08:00,14.31,14.31,14.3,14.3,500000.0
2009-08-28 02:09:00,14.312,14.312,14.187,14.281,500000.0
2009-08-28 02:10:00,14.295,14.32,14.226,14.32,550000.0
2009-08-28 02:11:00,14.219,14.354,14.219,14.318,500000.0
2009-08-28 02:12:00,14.322,14.322,14.249,14.257,850000.0
2009-08-28 02:13:00,14.324,14.352,14.199,14.312,900000.0
2009-08-28 02:14:00,14.295,14.319,14.182,14.182,800000.0
2009-08-28 02:15:00,14.339,14.385,14.229,14.242,700000.0
2009-08-28 02:16:00,14.28,14.313,14.181,14.292,700000.0
2009-08-28 02:17:00,14.241,14.327,14.233,14.279,550000.0
2009-08-28 02:18:00,14.3,14.33,14.238,14.33,300000.0
2009-08-28 02:19:00,14.28,14.329,14.245,14.277,700000.0
2009-08-28 02:20:00,14.314,14.314,14.185,14.268,800000.0
2009-08-28 02:21:00,14.31,14.373,14.213,14.295,350000.0
2009-08-28 02:22:00,14.32,14.33,14.215,14.288,450000.0
2009-08-28 02:23:00,14.266,14.381,14.245,14.276,750000.0
2009-08-28 02:24:00,14.218,14.342,14.218,14.247,550000.0
2009-08-28 02:25:00,14.331,14.331,14.202,14.277,250000.0
2009-08-28 02:26:00,14.304,14.373,14.279,14.312,650000.0
2009-08-28 02:27:00,14.317,14.317,14.227,14.288,400000.0
2009-08-28 02:28:00,14.271,14.312,14.203,14.299,400000.0
2009-08-28 02:29:00,14.25,14.295,14.177,14.291,600000.0
2009-08-28 02:30:00,14.28,14.316,14.19,14.314,400000.0
2009-08-28 02:31:00,14.28,14.315,14.195,14.217,450000.0
2009-08-28 02:32:00,14.31,14.31,14.183,14.296,550000.0
2009-08-28 02:33:00,14.243,14.329,14.196,14.242,350000.0
2009-08-28 02:34:00,14.297,14.342,14.198,14.212,400000.0
2009-08-28 02:35:00,14.317,14.32,14.203,14.284,400000.0
2009-08-28 02:36:00,14.176,14.313,14.176,14.272,450000.0
2009-08-28 02:37:00,14.179,14.31,14.179,14.305,550000.0
2009-08-28 02:38:00,14.244,14.244,14.244,14.244,50000.0
2009-08-28 02:39:00,14.322,14.329,14.19,14.309,750000.0
2009-08-28 02:40:00,14.278,14.372,14.278,14.357,350000.0
2009-08-28 02:41:00,14.311,14.385,14.265,14.265,250000.0
2009-08-28 02:42:00,14.34,14.455,14.264,14.264,1050000.0
2009-08-28 02:43:00,14.368,14.385,14.339,14.349,400000.0
2009-08-28 02:44:00,14.371,14.371,14.232,14.232,350000.0
2009-08-28 02:45:00,14.375,14.377,14.338,14.369,350000.0
2009-08-28 02:46:00,14.273,14.4,14.272,14.272,400000.0
2009-08-28 02:47:00,14.281,14.379,14.281,14.379,400000.0
2009-08-28 02:48:00,14.22,14.32,14.22,14.32,400000.0
2009-08-28 02:49:00,14.305,14.377,14.213,14.282,650000.0
2009-08-28 02:50:00,14.252,14.344,14.227,14.227,350000.0
2009-08-28 02:51:00,14.383,14.41,14.28,14.28,400000.0
2009-08-28 02:52:00,14.352,14.383,14.242,14.354,900000.0
2009-08-28 02:53:00,14.322,14.352,14.227,14.349,750000.0
2009-08-28 02:54:00,14.34,14.386,14.297,14.386,450000.0
2009-08-28 02:55:00,14.363,14.378,14.264,14.364,350000.0
2009-08-28 02:56:00,14.36,14.368,14.218,14.318,350000.0
2009-08-28 02:57:00,14.354,14.393,14.273,14.356,750000.0
2009-08-28 02:59:00,14.357,14.37,14.231,14.37,1050000.0
2009-08-28 03:00:00,14.348,14.352,14.299,14.341,400000.0
2009-08-28 03:01:00,14.241,14.349,14.241,14.349,400000.0
2009-08-28 03:02:00,14.341,14.384,14.225,14.345,350000.0
2009-08-28 03:03:00,14.35,14.365,14.282,14.355,550000.0
2009-08-28 03:04:00,14.297,14.385,14.269,14.269,400000.0
2009-08-28 03:05:00,14.36,14.37,14.36,14.37,500000.0
2009-08-28 03:06:00,14.344,14.344,14.237,14.281,500000.0
2009-08-28 03:07:00,14.371,14.395,14.264,14.349,350000.0
2009-08-28 03:08:00,14.26,14.379,14.253,14.354,600000.0
2009-08-28 03:09:00,14.371,14.372,14.247,14.368,550000.0
2009-08-28 03:10:00,14.351,14.426,14.253,14.349,550000.0
2009-08-28 03:11:00,14.278,14.383,14.218,14.365,450000.0
2009-08-28 03:12:00,14.215,14.37,14.215,14.343,400000.0
2009-08-28 03:13:00,14.34,14.34,14.201,14.339,550000.0
2009-08-28 03:14:00,14.276,14.369,14.248,14.356,350000.0
2009-08-28 03:15:00,14.281,14.364,14.281,14.297,250000.0
2009-08-28 03:16:00,14.361,14.365,14.224,14.224,500000.0
2009-08-28 03:17:00,14.36,14.36,14.349,14.349,100000.0
2009-08-28 03:18:00,14.341,14.363,14.341,14.363,100000.0
2009-08-28 03:19:00,14.371,14.402,14.262,14.369,1300000.0
2009-08-28 03:20:00,14.358,14.396,14.29,14.39,500000.0
2009-08-28 03:21:00,14.364,14.388,14.259,14.356,500000.0
2009-08-28 03:22:00,14.277,14.363,14.244,14.336,550000.0
2009-08-28 03:23:00,14.269,14.386,14.254,14.342,300000.0
2009-08-28 03:24:00,14.367,14.367,14.36,14.36,100000.0
2009-08-28 03:25:00,14.276,14.276,14.276,14.276,50000.0
2009-08-28 03:26:00,14.323,14.367,14.223,14.325,500000.0
2009-08-28 03:27:00,14.229,14.372,14.229,14.372,350000.0
2009-08-28 03:28:00,14.34,14.36,14.34,14.34,500000.0
2009-08-28 03:29:00,14.369,14.396,14.266,14.266,500000.0
2009-08-28 03:30:00,14.339,14.368,14.222,14.222,400000.0
2009-08-28 03:31:00,14.219,14.297,14.192,14.297,200000.0
2009-08-28 03:32:00,14.219,14.347,14.193,14.239,550000.0
2009-08-28 03:33:00,14.271,14.34,14.256,14.256,400000.0
2009-08-28 03:34:00,14.262,14.311,14.189,14.285,350000.0
2009-08-28 03:35:00,14.227,14.354,14.227,14.321,500000.0
2009-08-28 03:36:00,14.334,14.34,14.295,14.309,300000.0
2009-08-28 03:37:00,14.294,14.337,14.217,14.322,450000.0
2009-08-28 03:38:00,14.249,14.336,14.221,14.309,500000.0
2009-08-28 03:39:00,14.325,14.325,14.203,14.203,400000.0
2009-08-28 03:40:00,14.326,14.344,14.209,14.321,400000.0
2009-08-28 03:41:00,14.32,14.338,14.32,14.338,100000.0
2009-08-28 03:42:00,14.236,14.311,14.236,14.311,100000.0
2009-08-28 03:43:00,14.218,14.328,14.218,14.245,400000.0
2009-08-28 03:44:00,14.339,14.34,14.3,14.34,300000.0
2009-08-28 03:45:00,14.302,14.303,14.166,14.181,350000.0
2009-08-28 03:46:00,14.33,14.33,14.32,14.32,550000.0
2009-08-28 03:47:00,14.352,14.352,14.213,14.269,550000.0
2009-08-28 03:48:00,14.292,14.292,14.228,14.228,100000.0
2009-08-28 03:50:00,14.33,14.344,14.218,14.31,400000.0
2009-08-28 03:51:00,14.34,14.34,14.32,14.32,100000.0
2009-08-28 03:52:00,14.33,14.33,14.32,14.32,100000.0
2009-08-28 03:53:00,14.296,14.314,14.296,14.314,100000.0
2009-08-28 03:54:00,14.313,14.313,14.162,14.191,500000.0
2009-08-28 03:55:00,14.291,14.313,14.191,14.191,200000.0
2009-08-28 03:56:00,14.241,14.356,14.241,14.265,500000.0
2009-08-28 03:57:00,14.33,14.34,14.32,14.33,550000.0
2009-08-28 03:58:00,14.269,14.288,14.21,14.225,550000.0
2009-08-28 03:59:00,14.276,14.398,14.254,14.345,1600000.0
2009-08-28 04:00:00,14.335,14.341,14.198,14.298,500000.0
2009-08-28 04:01:00,14.32,14.33,14.32,14.32,100000.0
2009-08-28 04:02:00,14.265,14.346,14.265,14.346,100000.0
2009-08-28 04:03:00,14.279,14.286,14.257,14.257,150000.0
2009-08-28 04:04:00,14.293,14.335,14.246,14.246,250000.0
2009-08-28 04:05:00,14.25,14.333,14.228,14.316,350000.0
2009-08-28 04:06:00,14.259,14.342,14.259,14.338,150000.0
2009-08-28 04:07:00,14.296,14.329,14.213,14.329,350000.0
2009-08-28 04:08:00,14.26,14.366,14.258,14.344,550000.0
2009-08-28 04:09:00,14.234,14.344,14.202,14.224,1250000.0
2009-08-28 04:10:00,14.201,14.38,14.188,14.258,450000.0
2009-08-28 04:11:00,14.247,14.334,14.213,14.334,350000.0
2009-08-28 04:12:00,14.292,14.292,14.169,14.269,300000.0
2009-08-28 04:14:00,14.311,14.32,14.187,14.29,400000.0
2009-08-28 04:17:00,14.32,14.34,14.211,14.3,400000.0
2009-08-28 04:20:00,14.304,14.312,14.185,14.28,400000.0
2009-08-28 04:23:00,14.324,14.332,14.205,14.3,400000.0
2009-08-28 04:24:00,14.305,14.328,14.235,14.297,500000.0
2009-08-28 04:25:00,14.224,14.377,14.224,14.302,650000.0
2009-08-28 04:26:00,14.237,14.322,14.237,14.292,450000.0
2009-08-28 04:28:00,14.198,14.198,14.198,14.198,50000.0
2009-08-28 04:29:00,14.3,14.345,14.219,14.321,550000.0
2009-08-28 04:30:00,14.312,14.312,14.268,14.268,100000.0
2009-08-28 04:31:00,14.269,14.302,14.249,14.302,200000.0
2009-08-28 04:32:00,14.32,14.33,14.31,14.31,250000.0
2009-08-28 04:33:00,14.32,14.32,14.31,14.32,250000.0
2009-08-28 04:34:00,14.33,14.33,14.33,14.33,250000.0
2009-08-28 04:36:00,14.32,14.32,14.32,14.32,250000.0
2009-08-28 04:37:00,14.284,14.331,14.25,14.331,250000.0
2009-08-28 04:38:00,14.31,14.31,14.241,14.241,150000.0
2009-08-28 04:39:00,14.303,14.314,14.216,14.302,300000.0
2009-08-28 04:40:00,14.295,14.309,14.223,14.309,250000.0
2009-08-28 04:41:00,14.355,14.363,14.239,14.303,500000.0
2009-08-28 04:42:00,14.308,14.308,14.308,14.308,50000.0
2009-08-28 04:43:00,14.314,14.356,14.314,14.337,150000.0
2009-08-28 04:44:00,14.363,14.364,14.223,14.364,800000.0
2009-08-28 04:46:00,14.333,14.353,14.226,14.353,400000.0
2009-08-28 04:48:00,14.355,14.373,14.262,14.267,500000.0
2009-08-28 04:50:00,14.327,14.327,14.327,14.327,50000.0
2009-08-28 04:51:00,14.319,14.37,14.241,14.288,950000.0
2009-08-28 04:52:00,14.316,14.335,14.264,14.335,350000.0
2009-08-28 04:53:00,14.324,14.349,14.233,14.233,350000.0
2009-08-28 04:54:00,14.218,14.319,14.199,14.199,350000.0
2009-08-28 04:55:00,14.25,14.323,14.18,14.263,400000.0
2009-08-28 04:56:00,14.216,14.333,14.216,14.284,550000.0
2009-08-28 04:57:00,14.223,14.332,14.223,14.332,150000.0
2009-08-28 04:58:00,14.326,14.337,14.199,14.322,400000.0
2009-08-28 04:59:00,14.277,14.325,14.178,14.325,800000.0
2009-08-28 05:00:00,14.271,14.315,14.265,14.315,550000.0
2009-08-28 05:01:00,14.218,14.326,14.202,14.229,350000.0
2009-08-28 05:02:00,14.287,14.322,14.274,14.308,300000.0
2009-08-28 05:03:00,14.215,14.324,14.215,14.273,400000.0
2009-08-28 05:04:00,14.315,14.315,14.186,14.265,450000.0
2009-08-28 05:05:00,14.281,14.32,14.159,14.253,350000.0
2009-08-28 05:06:00,14.262,14.278,14.192,14.278,350000.0
2009-08-28 05:07:00,14.209,14.293,14.19,14.293,350000.0
2009-08-28 05:08:00,14.271,14.291,14.188,14.188,350000.0
2009-08-28 05:09:00,14.156,14.308,14.15,14.282,750000.0
2009-08-28 05:10:00,14.195,14.289,14.147,14.289,350000.0
2009-08-28 05:11:00,14.223,14.274,14.151,14.255,350000.0
2009-08-28 05:12:00,14.304,14.314,14.182,14.314,550000.0
2009-08-28 05:13:00,14.251,14.326,14.205,14.205,400000.0
2009-08-28 05:14:00,14.29,14.3,14.29,14.29,550000.0
2009-08-28 05:15:00,14.186,14.309,14.186,14.246,550000.0
2009-08-28 05:16:00,14.311,14.311,14.268,14.268,100000.0
2009-08-28 05:17:00,14.3,14.3,14.29,14.29,550000.0
2009-08-28 05:19:00,14.333,14.334,14.235,14.304,550000.0
2009-08-28 05:20:00,14.244,14.327,14.237,14.237,150000.0
2009-08-28 05:21:00,14.231,14.289,14.177,14.21,350000.0
2009-08-28 05:22:00,14.311,14.311,14.201,14.276,550000.0
2009-08-28 05:23:00,14.303,14.317,14.211,14.221,350000.0
2009-08-28 05:24:00,14.296,14.296,14.224,14.248,300000.0
2009-08-28 05:25:00,14.326,14.326,14.27,14.27,150000.0
2009-08-28 05:26:00,14.217,14.324,14.217,14.294,450000.0
2009-08-28 05:29:00,14.303,14.339,14.207,14.207,950000.0
2009-08-28 05:30:00,14.295,14.295,14.184,14.265,350000.0
2009-08-28 05:31:00,14.145,14.287,14.145,14.184,300000.0
2009-08-28 05:32:00,14.277,14.309,14.212,14.278,350000.0
2009-08-28 05:33:00,14.305,14.305,14.16,14.303,400000.0
2009-08-28 05:34:00,14.197,14.318,14.197,14.318,450000.0
2009-08-28 05:35:00,14.3,14.3,14.29,14.3,400000.0
2009-08-28 05:37:00,14.221,14.315,14.213,14.281,400000.0
2009-08-28 05:38:00,14.265,14.292,14.192,14.292,400000.0
2009-08-28 05:39:00,14.282,14.329,14.189,14.227,1200000.0
2009-08-28 05:40:00,14.226,14.323,14.185,14.273,750000.0
2009-08-28 05:41:00,14.229,14.296,14.167,14.296,400000.0
2009-08-28 05:42:00,14.169,14.271,14.169,14.231,350000.0
2009-08-28 05:43:00,14.207,14.299,14.166,14.175,300000.0
2009-08-28 05:44:00,14.178,14.293,14.178,14.266,350000.0
2009-08-28 05:45:00,14.259,14.308,14.193,14.258,350000.0
2009-08-28 05:46:00,14.271,14.308,14.193,14.308,250000.0
2009-08-28 05:47:00,14.304,14.321,14.219,14.298,300000.0
2009-08-28 05:49:00,14.278,14.31,14.166,14.31,1100000.0
2009-08-28 05:50:00,14.223,14.296,14.176,14.296,350000.0
2009-08-28 05:51:00,14.204,14.368,14.204,14.296,450000.0
2009-08-28 05:52:00,14.3,14.31,14.3,14.3,250000.0
2009-08-28 05:53:00,14.265,14.265,14.18,14.185,250000.0
2009-08-28 05:54:00,14.253,14.297,14.213,14.275,350000.0
2009-08-28 05:55:00,14.167,14.289,14.129,14.289,500000.0
2009-08-28 05:56:00,14.207,14.307,14.199,14.199,400000.0
2009-08-28 05:57:00,14.31,14.31,14.3,14.3,350000.0
2009-08-28 05:58:00,14.197,14.306,14.192,14.296,350000.0
2009-08-28 05:59:00,14.29,14.3,14.29,14.29,450000.0
2009-08-28 06:00:00,14.32,14.32,14.241,14.241,450000.0
2009-08-28 06:01:00,14.244,14.319,14.22,14.238,400000.0
2009-08-28 06:02:00,14.168,14.287,14.138,14.287,350000.0
2009-08-28 06:03:00,14.28,14.316,14.23,14.298,400000.0
2009-08-28 06:04:00,14.254,14.332,14.203,14.298,350000.0
2009-08-28 06:05:00,14.225,14.311,14.215,14.3,350000.0
2009-08-28 06:06:00,14.33,14.33,14.32,14.33,450000.0
2009-08-28 06:07:00,14.198,14.318,14.187,14.279,450000.0
2009-08-28 06:08:00,14.267,14.267,14.152,14.172,350000.0
2009-08-28 06:09:00,14.18,14.301,14.17,14.286,700000.0
2009-08-28 06:10:00,14.198,14.282,14.159,14.159,450000.0
2009-08-28 06:11:00,14.246,14.275,14.131,14.191,400000.0
2009-08-28 06:12:00,14.284,14.284,14.158,14.158,350000.0
2009-08-28 06:13:00,14.191,14.291,14.191,14.264,300000.0
2009-08-28 06:14:00,14.228,14.281,14.174,14.281,400000.0
2009-08-28 06:15:00,14.209,14.305,14.154,14.279,700000.0
2009-08-28 06:16:00,14.304,14.304,14.169,14.255,400000.0
2009-08-28 06:17:00,14.277,14.32,14.218,14.25,300000.0
2009-08-28 06:18:00,14.217,14.342,14.217,14.237,400000.0
2009-08-28 06:19:00,14.332,14.342,14.22,14.3,750000.0
2009-08-28 06:20:00,14.244,14.26,14.167,14.208,350000.0
2009-08-28 06:21:00,14.288,14.288,14.229,14.229,350000.0
2009-08-28 06:22:00,14.302,14.302,14.169,14.285,350000.0
2009-08-28 06:23:00,14.267,14.27,14.151,14.176,400000.0
2009-08-28 06:24:00,14.261,14.294,14.168,14.293,450000.0
2009-08-28 06:25:00,14.186,14.337,14.186,14.235,400000.0
2009-08-28 06:26:00,14.259,14.344,14.221,14.225,400000.0
2009-08-28 06:27:00,14.304,14.305,14.206,14.237,450000.0
2009-08-28 06:28:00,14.246,14.285,14.198,14.198,500000.0
2009-08-28 06:29:00,14.192,14.3,14.155,14.275,600000.0
2009-08-28 06:30:00,14.258,14.258,14.158,14.225,300000.0
2009-08-28 06:31:00,14.294,14.294,14.171,14.217,450000.0
2009-08-28 06:32:00,14.284,14.349,14.189,14.189,550000.0
2009-08-28 06:33:00,14.177,14.271,14.177,14.232,450000.0
2009-08-28 06:34:00,14.294,14.294,14.187,14.254,250000.0
2009-08-28 06:35:00,14.316,14.316,14.188,14.238,400000.0
2009-08-28 06:36:00,14.268,14.31,14.205,14.205,400000.0
2009-08-28 06:37:00,14.197,14.294,14.197,14.292,400000.0
2009-08-28 06:38:00,14.272,14.272,14.129,14.213,400000.0
2009-08-28 06:39:00,14.221,14.368,14.209,14.307,850000.0
2009-08-28 06:40:00,14.241,14.244,14.097,14.105,400000.0
2009-08-28 06:41:00,14.185,14.258,14.159,14.206,400000.0
2009-08-28 06:42:00,14.185,14.285,14.144,14.178,500000.0
2009-08-28 06:43:00,14.266,14.359,14.197,14.317,500000.0
2009-08-28 06:44:00,14.32,14.32,14.31,14.31,400000.0
2009-08-28 06:45:00,14.252,14.278,14.132,14.231,400000.0
2009-08-28 06:46:00,14.253,14.284,14.145,14.267,400000.0
2009-08-28 06:47:00,14.269,14.321,14.218,14.252,350000.0
2009-08-28 06:48:00,14.271,14.274,14.124,14.274,450000.0
2009-08-28 06:49:00,14.271,14.303,14.163,14.257,650000.0
2009-08-28 06:50:00,14.233,14.283,14.172,14.202,550000.0
2009-08-28 06:51:00,14.277,14.348,14.184,14.296,350000.0
2009-08-28 06:52:00,14.163,14.315,14.163,14.223,550000.0
2009-08-28 06:53:00,14.295,14.295,14.131,14.253,400000.0
2009-08-28 06:54:00,14.18,14.317,14.172,14.3,500000.0
2009-08-28 06:55:00,14.283,14.301,14.186,14.225,300000.0
2009-08-28 06:56:00,14.21,14.364,14.21,14.318,600000.0
2009-08-28 06:57:00,14.254,14.297,14.172,14.247,350000.0
2009-08-28 06:58:00,14.208,14.299,14.208,14.212,500000.0
2009-08-28 06:59:00,14.226,14.313,14.205,14.291,500000.0
2009-08-28 07:00:00,14.263,14.263,14.148,14.148,450000.0
2009-08-28 07:01:00,14.28,14.312,14.28,14.312,350000.0
2009-08-28 07:02:00,14.33,14.33,14.32,14.33,450000.0
2009-08-28 07:03:00,14.255,14.316,14.186,14.27,450000.0
2009-08-28 07:04:00,14.301,14.301,14.184,14.206,350000.0
2009-08-28 07:05:00,14.301,14.302,14.173,14.277,450000.0
2009-08-28 07:06:00,14.163,14.306,14.163,14.246,350000.0
2009-08-28 07:07:00,14.184,14.309,14.184,14.198,350000.0
2009-08-28 07:08:00,14.253,14.313,14.182,14.295,350000.0
2009-08-28 07:09:00,14.192,14.293,14.182,14.182,350000.0
2009-08-28 07:10:00,14.251,14.311,14.204,14.306,350000.0
2009-08-28 07:11:00,14.252,14.283,14.198,14.253,350000.0
2009-08-28 07:12:00,14.262,14.299,14.176,14.299,350000.0
2009-08-28 07:13:00,14.295,14.298,14.165,14.175,350000.0
2009-08-28 07:14:00,14.303,14.312,14.184,14.306,550000.0
2009-08-28 07:15:00,14.279,14.315,14.198,14.257,350000.0
2009-08-28 07:16:00,14.305,14.324,14.185,14.185,500000.0
2009-08-28 07:17:00,14.284,14.284,14.19,14.2,250000.0
2009-08-28 07:18:00,14.212,14.301,14.141,14.203,450000.0
2009-08-28 07:19:00,14.33,14.33,14.32,14.33,350000.0
2009-08-28 07:20:00,14.231,14.286,14.231,14.282,350000.0
2009-08-28 07:21:00,14.3,14.313,14.177,14.303,500000.0
2009-08-28 07:22:00,14.183,14.274,14.143,14.263,350000.0
2009-08-28 07:23:00,14.224,14.315,14.224,14.263,350000.0
2009-08-28 07:24:00,14.33,14.33,14.33,14.33,500000.0
2009-08-28 07:25:00,14.286,14.322,14.189,14.261,500000.0
2009-08-28 07:26:00,14.232,14.305,14.185,14.305,350000.0
2009-08-28 07:27:00,14.298,14.304,14.163,14.293,550000.0
2009-08-28 07:28:00,14.32,14.33,14.32,14.33,550000.0
2009-08-28 07:29:00,14.196,14.29,14.122,14.29,550000.0
2009-08-28 07:30:00,14.244,14.298,14.158,14.288,350000.0
2009-08-28 07:31:00,14.155,14.258,14.131,14.258,350000.0
2009-08-28 07:32:00,14.282,14.306,14.191,14.26,350000.0
2009-08-28 07:33:00,14.229,14.321,14.186,14.318,550000.0
2009-08-28 07:34:00,14.196,14.312,14.185,14.185,350000.0
2009-08-28 07:35:00,14.295,14.339,14.209,14.295,500000.0
2009-08-28 07:36:00,14.297,14.342,14.202,14.282,400000.0
2009-08-28 07:37:00,14.209,14.317,14.173,14.207,400000.0
2009-08-28 07:38:00,14.208,14.339,14.208,14.318,250000.0
2009-08-28 07:39:00,14.29,14.32,14.163,14.299,400000.0
2009-08-28 07:40:00,14.234,14.326,14.209,14.267,550000.0
2009-08-28 07:41:00,14.32,14.326,14.216,14.292,350000.0
2009-08-28 07:42:00,14.197,14.292,14.188,14.292,500000.0
2009-08-28 07:43:00,14.29,14.322,14.18,14.236,550000.0
2009-08-28 07:44:00,14.334,14.334,14.199,14.262,350000.0
2009-08-28 07:45:00,14.3,14.329,14.242,14.286,350000.0
2009-08-28 07:46:00,14.346,14.35,14.188,14.35,350000.0
2009-08-28 07:47:00,14.265,14.35,14.235,14.333,400000.0
2009-08-28 07:48:00,14.254,14.386,14.254,14.349,500000.0
2009-08-28 07:49:00,14.353,14.396,14.262,14.35,550000.0
2009-08-28 07:50:00,14.336,14.337,14.227,14.275,400000.0
2009-08-28 07:51:00,14.302,14.372,14.235,14.37,300000.0
2009-08-28 07:52:00,14.302,14.34,14.207,14.255,500000.0
2009-08-28 07:53:00,14.306,14.339,14.253,14.253,450000.0
2009-08-28 07:54:00,14.292,14.354,14.216,14.299,550000.0
2009-08-28 07:55:00,14.367,14.424,14.283,14.283,400000.0
2009-08-28 07:56:00,14.288,14.32,14.266,14.302,500000.0
2009-08-28 07:57:00,14.336,14.336,14.204,14.302,450000.0
2009-08-28 07:58:00,14.358,14.396,14.25,14.344,600000.0
2009-08-28 07:59:00,14.334,14.334,14.214,14.33,400000.0
2009-08-28 08:00:00,14.225,14.36,14.225,14.312,350000.0
2009-08-28 08:01:00,14.254,14.345,14.233,14.337,550000.0
2009-08-28 08:02:00,14.341,14.343,14.198,14.327,500000.0
2009-08-28 08:03:00,14.184,14.316,14.184,14.256,500000.0
2009-08-28 08:04:00,14.266,14.318,14.23,14.23,350000.0
2009-08-28 08:05:00,14.248,14.347,14.248,14.331,400000.0
2009-08-28 08:06:00,14.298,14.344,14.298,14.344,400000.0
2009-08-28 08:07:00,14.336,14.389,14.26,14.27,350000.0
2009-08-28 08:08:00,14.248,14.341,14.191,14.316,400000.0
2009-08-28 08:09:00,14.248,14.375,14.248,14.328,550000.0
2009-08-28 08:10:00,14.296,14.331,14.215,14.271,350000.0
2009-08-28 08:11:00,14.269,14.361,14.222,14.222,550000.0
2009-08-28 08:12:00,14.3,14.367,14.263,14.266,350000.0
2009-08-28 08:13:00,14.298,14.324,14.24,14.24,350000.0
2009-08-28 08:14:00,14.285,14.327,14.226,14.226,500000.0
2009-08-28 08:15:00,14.22,14.311,14.22,14.301,400000.0
2009-08-28 08:16:00,14.345,14.345,14.232,14.329,400000.0
2009-08-28 08:17:00,14.213,14.295,14.193,14.295,400000.0
2009-08-28 08:18:00,14.33,14.364,14.226,14.337,550000.0
2009-08-28 08:19:00,14.333,14.334,14.222,14.242,550000.0
2009-08-28 08:20:00,14.226,14.329,14.199,14.329,400000.0
2009-08-28 08:21:00,14.307,14.311,14.196,14.304,400000.0
2009-08-28 08:22:00,14.323,14.336,14.209,14.263,350000.0
2009-08-28 08:23:00,14.25,14.367,14.222,14.304,350000.0
2009-08-28 08:24:00,14.326,14.337,14.198,14.294,550000.0
2009-08-28 08:25:00,14.209,14.29,14.19,14.29,400000.0
2009-08-28 08:26:00,14.288,14.3,14.204,14.257,350000.0
2009-08-28 08:27:00,14.34,14.35,14.34,14.34,450000.0
2009-08-28 08:28:00,14.335,14.336,14.213,14.31,450000.0
2009-08-28 08:29:00,14.322,14.351,14.213,14.347,350000.0
2009-08-28 08:30:00,14.195,14.307,14.166,14.307,500000.0
2009-08-28 08:31:00,14.318,14.346,14.272,14.289,350000.0
2009-08-28 08:32:00,14.33,14.34,14.33,14.34,450000.0
2009-08-28 08:33:00,14.229,14.331,14.221,14.246,450000.0
2009-08-28 08:34:00,14.215,14.352,14.196,14.238,550000.0
2009-08-28 08:35:00,14.305,14.347,14.227,14.227,550000.0
2009-08-28 08:36:00,14.282,14.337,14.231,14.231,400000.0
2009-08-28 08:37:00,14.326,14.366,14.268,14.354,400000.0
2009-08-28 08:38:00,14.276,14.359,14.224,14.224,400000.0
2009-08-28 08:39:00,14.332,14.377,14.261,14.261,400000.0
2009-08-28 08:40:00,14.363,14.364,14.246,14.348,350000.0
2009-08-28 08:41:00,14.275,14.333,14.212,14.291,450000.0
2009-08-28 08:42:00,14.299,14.36,14.218,14.306,350000.0
2009-08-28 08:43:00,14.215,14.327,14.215,14.291,350000.0
2009-08-28 08:44:00,14.324,14.346,14.203,14.242,400000.0
2009-08-28 08:45:00,14.329,14.329,14.26,14.261,350000.0
2009-08-28 08:46:00,14.343,14.346,14.259,14.328,350000.0
2009-08-28 08:47:00,14.358,14.358,14.286,14.325,350000.0
2009-08-28 08:48:00,14.24,14.373,14.229,14.373,500000.0
2009-08-28 08:49:00,14.281,14.359,14.257,14.359,350000.0
2009-08-28 08:50:00,14.261,14.318,14.217,14.318,350000.0
2009-08-28 08:51:00,14.287,14.363,14.265,14.316,350000.0
2009-08-28 08:52:00,14.296,14.355,14.224,14.355,550000.0
2009-08-28 08:53:00,14.248,14.347,14.207,14.24,400000.0
2009-08-28 08:54:00,14.352,14.352,14.226,14.251,400000.0
2009-08-28 08:55:00,14.286,14.34,14.286,14.305,350000.0
2009-08-28 08:56:00,14.245,14.319,14.229,14.281,400000.0
2009-08-28 08:57:00,14.323,14.323,14.209,14.307,500000.0
2009-08-28 08:58:00,14.253,14.324,14.223,14.239,550000.0
2009-08-28 08:59:00,14.239,14.332,14.159,14.332,450000.0
2009-08-28 09:00:00,14.309,14.333,14.211,14.257,1500000.0
2009-08-28 09:01:00,14.294,14.313,14.226,14.299,1250000.0
2009-08-28 09:02:00,14.236,14.323,14.217,14.227,400000.0
2009-08-28 09:03:00,14.283,14.356,14.216,14.304,1300000.0
2009-08-28 09:04:00,14.301,14.369,14.269,14.269,450000.0
2009-08-28 09:05:00,14.292,14.354,14.262,14.305,1800000.0
2009-08-28 09:06:00,14.322,14.329,14.257,14.303,1250000.0
2009-08-28 09:07:00,14.29,14.343,14.199,14.282,500000.0
2009-08-28 09:08:00,14.218,14.361,14.218,14.24,400000.0
2009-08-28 09:09:00,14.27,14.317,14.237,14.254,500000.0
2009-08-28 09:10:00,14.279,14.313,14.203,14.257,450000.0
2009-08-28 09:11:00,14.281,14.346,14.238,14.291,1900000.0
2009-08-28 09:12:00,14.338,14.338,14.208,14.281,550000.0
2009-08-28 09:13:00,14.264,14.307,14.194,14.275,1450000.0
2009-08-28 09:14:00,14.301,14.362,14.237,14.275,350000.0
2009-08-28 09:15:00,14.276,14.297,14.19,14.25,400000.0
2009-08-28 09:16:00,14.269,14.295,14.196,14.273,1500000.0
2009-08-28 09:17:00,14.248,14.274,14.223,14.273,1500000.0
2009-08-28 09:18:00,14.268,14.333,14.23,14.242,1650000.0
2009-08-28 09:19:00,14.26,14.329,14.241,14.263,1800000.0
2009-08-28 09:20:00,14.25,14.296,14.211,14.29,350000.0
2009-08-28 09:21:00,14.316,14.316,14.233,14.237,350000.0
2009-08-28 09:22:00,14.248,14.354,14.222,14.233,500000.0
2009-08-28 09:23:00,14.346,14.352,14.226,14.315,350000.0
2009-08-28 09:24:00,14.255,14.315,14.195,14.242,1500000.0
2009-08-28 09:25:00,14.295,14.385,14.241,14.34,400000.0
2009-08-28 09:26:00,14.261,14.318,14.231,14.317,350000.0
2009-08-28 09:27:00,14.296,14.339,14.221,14.313,400000.0
2009-08-28 09:28:00,14.269,14.32,14.248,14.259,1550000.0
2009-08-28 09:29:00,14.259,14.339,14.229,14.231,1400000.0
2009-08-28 09:30:00,14.183,14.305,14.157,14.234,450000.0
2009-08-28 09:31:00,14.233,14.318,14.185,14.204,450000.0
2009-08-28 09:32:00,14.213,14.244,14.192,14.228,350000.0
2009-08-28 09:33:00,14.263,14.311,14.202,14.202,400000.0
2009-08-28 09:34:00,14.21,14.366,14.187,14.212,1950000.0
2009-08-28 09:35:00,14.232,14.323,14.209,14.323,1450000.0
2009-08-28 09:36:00,14.208,14.274,14.197,14.212,1600000.0
2009-08-28 09:37:00,14.221,14.365,14.207,14.241,1550000.0
2009-08-28 09:38:00,14.236,14.304,14.236,14.243,300000.0
2009-08-28 09:39:00,14.284,14.352,14.231,14.231,550000.0
2009-08-28 09:40:00,14.179,14.299,14.176,14.269,400000.0
2009-08-28 09:41:00,14.197,14.331,14.197,14.268,550000.0
2009-08-28 09:42:00,14.307,14.309,14.211,14.298,350000.0
2009-08-28 09:43:00,14.205,14.282,14.187,14.253,400000.0
2009-08-28 09:44:00,14.23,14.287,14.192,14.228,2000000.0
2009-08-28 09:45:00,14.333,14.333,14.179,14.216,450000.0
2009-08-28 09:46:00,14.317,14.351,14.243,14.345,400000.0
2009-08-28 09:47:00,14.275,14.287,14.209,14.287,400000.0
2009-08-28 09:48:00,14.3,14.315,14.21,14.217,1500000.0
2009-08-28 09:49:00,14.297,14.327,14.181,14.244,400000.0
2009-08-28 09:50:00,14.206,14.324,14.188,14.307,800000.0
2009-08-28 09:51:00,14.315,14.315,14.197,14.197,400000.0
2009-08-28 09:52:00,14.296,14.338,14.186,14.29,400000.0
2009-08-28 09:53:00,14.247,14.315,14.176,14.28,450000.0
2009-08-28 09:54:00,14.307,14.322,14.163,14.282,750000.0
2009-08-28 09:55:00,14.339,14.364,14.218,14.311,450000.0
2009-08-28 09:56:00,14.291,14.334,14.206,14.302,550000.0
2009-08-28 09:57:00,14.296,14.302,14.247,14.297,350000.0
2009-08-28 09:58:00,14.236,14.352,14.206,14.219,400000.0
2009-08-28 09:59:00,14.222,14.337,14.207,14.228,450000.0
2009-08-28 10:00:00,14.229,14.312,14.21,14.311,600000.0
2009-08-28 10:01:00,14.266,14.36,14.242,14.344,400000.0
2009-08-28 10:02:00,14.286,14.309,14.188,14.256,400000.0
2009-08-28 10:03:00,14.296,14.363,14.236,14.253,500000.0
2009-08-28 10:04:00,14.263,14.348,14.214,14.338,550000.0
2009-08-28 10:05:00,14.295,14.351,14.262,14.267,350000.0
2009-08-28 10:06:00,14.307,14.307,14.198,14.252,550000.0
2009-08-28 10:07:00,14.274,14.317,14.176,14.317,450000.0
2009-08-28 10:08:00,14.318,14.326,14.207,14.265,550000.0
2009-08-28 10:09:00,14.249,14.315,14.239,14.295,500000.0
2009-08-28 10:10:00,14.313,14.341,14.213,14.218,650000.0
2009-08-28 10:11:00,14.331,14.331,14.2,14.213,450000.0
2009-08-28 10:12:00,14.204,14.338,14.183,14.338,400000.0
2009-08-28 10:13:00,14.256,14.34,14.229,14.282,350000.0
2009-08-28 10:14:00,14.28,14.364,14.28,14.289,550000.0
2009-08-28 10:15:00,14.232,14.386,14.232,14.335,650000.0
2009-08-28 10:16:00,14.25,14.367,14.248,14.367,450000.0
2009-08-28 10:17:00,14.299,14.363,14.25,14.343,400000.0
2009-08-28 10:18:00,14.347,14.368,14.258,14.368,750000.0
2009-08-28 10:19:00,14.318,14.318,14.205,14.287,550000.0
2009-08-28 10:20:00,14.367,14.375,14.244,14.328,600000.0
2009-08-28 10:21:00,14.214,14.326,14.203,14.303,500000.0
2009-08-28 10:22:00,14.283,14.364,14.251,14.31,350000.0
2009-08-28 10:23:00,14.304,14.304,14.175,14.214,350000.0
2009-08-28 10:24:00,14.302,14.381,14.259,14.368,500000.0
2009-08-28 10:25:00,14.243,14.321,14.188,14.247,400000.0
2009-08-28 10:26:00,14.307,14.341,14.242,14.246,400000.0
2009-08-28 10:27:00,14.222,14.307,14.206,14.269,500000.0
2009-08-28 10:28:00,14.306,14.321,14.214,14.282,600000.0
2009-08-28 10:29:00,14.322,14.36,14.247,14.261,450000.0
2009-08-28 10:30:00,14.325,14.325,14.216,14.238,400000.0
2009-08-28 10:31:00,14.318,14.346,14.214,14.214,350000.0
2009-08-28 10:32:00,14.289,14.338,14.221,14.33,650000.0
2009-08-28 10:33:00,14.276,14.322,14.214,14.22,450000.0
2009-08-28 10:34:00,14.302,14.353,14.229,14.349,450000.0
2009-08-28 10:35:00,14.303,14.342,14.172,14.217,550000.0
2009-08-28 10:36:00,14.218,14.369,14.218,14.302,400000.0
2009-08-28 10:37:00,14.227,14.332,14.204,14.249,450000.0
2009-08-28 10:38:00,14.248,14.35,14.182,14.35,350000.0
2009-08-28 10:39:00,14.228,14.347,14.207,14.347,350000.0
2009-08-28 10:40:00,14.271,14.354,14.224,14.307,550000.0
2009-08-28 10:41:00,14.281,14.338,14.195,14.287,550000.0
2009-08-28 10:42:00,14.266,14.333,14.218,14.276,400000.0
2009-08-28 10:43:00,14.252,14.307,14.206,14.269,500000.0
2009-08-28 10:44:00,14.37,14.407,14.272,14.272,350000.0
2009-08-28 10:45:00,14.225,14.354,14.225,14.265,350000.0
2009-08-28 10:46:00,14.221,14.343,14.212,14.212,600000.0
2009-08-28 10:47:00,14.313,14.328,14.238,14.242,400000.0
2009-08-28 10:48:00,14.203,14.36,14.203,14.309,400000.0
2009-08-28 10:49:00,14.316,14.329,14.236,14.329,400000.0
2009-08-28 10:50:00,14.337,14.349,14.225,14.343,450000.0
2009-08-28 10:51:00,14.253,14.347,14.216,14.347,350000.0
2009-08-28 10:52:00,14.231,14.324,14.192,14.274,550000.0
2009-08-28 10:53:00,14.34,14.382,14.245,14.341,400000.0
2009-08-28 10:54:00,14.278,14.359,14.243,14.277,600000.0
2009-08-28 10:55:00,14.241,14.36,14.207,14.34,400000.0
2009-08-28 10:56:00,14.332,14.36,14.262,14.36,400000.0
2009-08-28 10:57:00,14.297,14.347,14.266,14.266,400000.0
2009-08-28 10:58:00,14.356,14.372,14.259,14.372,400000.0
2009-08-28 10:59:00,14.375,14.39,14.255,14.303,350000.0
2009-08-28 11:00:00,14.3,14.414,14.3,14.305,400000.0
2009-08-28 11:01:00,14.238,14.386,14.235,14.28,450000.0
2009-08-28 11:02:00,14.369,14.405,14.276,14.363,850000.0
2009-08-28 11:03:00,14.286,14.375,14.262,14.303,400000.0
2009-08-28 11:04:00,14.403,14.454,14.3,14.317,350000.0
2009-08-28 11:05:00,14.372,14.415,14.309,14.415,400000.0
2009-08-28 11:06:00,14.345,14.463,14.303,14.303,450000.0
2009-08-28 11:07:00,14.475,14.475,14.321,14.34,350000.0
2009-08-28 11:08:00,14.326,14.437,14.286,14.405,500000.0
2009-08-28 11:09:00,14.437,14.481,14.382,14.382,350000.0
2009-08-28 11:10:00,14.332,14.463,14.332,14.443,450000.0
2009-08-28 11:11:00,14.422,14.454,14.326,14.408,450000.0
2009-08-28 11:12:00,14.343,14.438,14.301,14.336,600000.0
2009-08-28 11:13:00,14.418,14.469,14.39,14.39,500000.0
2009-08-28 11:14:00,14.453,14.457,14.32,14.342,350000.0
2009-08-28 11:15:00,14.39,14.443,14.342,14.423,400000.0
2009-08-28 11:16:00,14.431,14.469,14.344,14.344,400000.0
2009-08-28 11:17:00,14.495,14.512,14.385,14.463,700000.0
2009-08-28 11:18:00,14.434,14.464,14.322,14.375,400000.0
2009-08-28 11:19:00,14.419,14.475,14.364,14.381,450000.0
2009-08-28 11:20:00,14.446,14.462,14.368,14.462,500000.0
2009-08-28 11:21:00,14.412,14.433,14.287,14.292,450000.0
2009-08-28 11:22:00,14.368,14.43,14.334,14.408,500000.0
2009-08-28 11:23:00,14.429,14.443,14.33,14.33,400000.0
2009-08-28 11:24:00,14.366,14.418,14.342,14.342,400000.0
2009-08-28 11:25:00,14.427,14.467,14.379,14.413,350000.0
2009-08-28 11:26:00,14.437,14.451,14.351,14.441,450000.0
2009-08-28 11:27:00,14.462,14.462,14.321,14.427,450000.0
2009-08-28 11:28:00,14.45,14.455,14.313,14.313,350000.0
2009-08-28 11:29:00,14.354,14.466,14.337,14.465,600000.0
2009-08-28 11:30:00,14.443,14.478,14.346,14.382,400000.0
2009-08-28 11:31:00,14.404,14.413,14.304,14.398,550000.0
2009-08-28 11:32:00,14.443,14.468,14.344,14.399,650000.0
2009-08-28 11:33:00,14.433,14.446,14.372,14.372,400000.0
2009-08-28 11:34:00,14.435,14.445,14.313,14.345,350000.0
2009-08-28 11:35:00,14.41,14.423,14.333,14.386,400000.0
2009-08-28 11:36:00,14.439,14.451,14.317,14.43,500000.0
2009-08-28 11:37:00,14.367,14.418,14.324,14.396,450000.0
2009-08-28 11:38:00,14.454,14.454,14.326,14.361,400000.0
2009-08-28 11:39:00,14.442,14.465,14.327,14.465,550000.0
2009-08-28 11:40:00,14.437,14.437,14.329,14.329,500000.0
2009-08-28 11:41:00,14.423,14.428,14.3,14.423,400000.0
2009-08-28 11:42:00,14.412,14.412,14.267,14.267,350000.0
2009-08-28 11:43:00,14.374,14.381,14.271,14.327,550000.0
2009-08-28 11:44:00,14.397,14.397,14.299,14.36,400000.0
2009-08-28 11:45:00,14.279,14.397,14.279,14.296,400000.0
2009-08-28 11:46:00,14.333,14.407,14.271,14.369,450000.0
2009-08-28 11:47:00,14.324,14.405,14.28,14.366,600000.0
2009-08-28 11:48:00,14.399,14.448,14.309,14.338,450000.0
2009-08-28 11:49:00,14.304,14.434,14.296,14.434,350000.0
2009-08-28 11:50:00,14.424,14.424,14.296,14.303,350000.0
2009-08-28 11:51:00,14.345,14.415,14.286,14.286,450000.0
2009-08-28 11:52:00,14.318,14.481,14.3,14.332,350000.0
2009-08-28 11:53:00,14.31,14.377,14.284,14.289,500000.0
2009-08-28 11:54:00,14.292,14.454,14.292,14.407,650000.0
2009-08-28 11:55:00,14.394,14.424,14.3,14.402,500000.0
2009-08-28 11:56:00,14.392,14.409,14.227,14.409,550000.0
2009-08-28 11:57:00,14.392,14.396,14.304,14.396,450000.0
2009-08-28 11:58:00,14.396,14.426,14.331,14.379,450000.0
2009-08-28 11:59:00,14.408,14.443,14.284,14.284,550000.0
2009-08-28 12:00:00,14.336,14.416,14.307,14.413,450000.0
2009-08-28 12:01:00,14.417,14.463,14.349,14.362,350000.0
2009-08-28 12:02:00,14.364,14.465,14.304,14.306,350000.0
2009-08-28 12:03:00,14.278,14.418,14.278,14.418,450000.0
2009-08-28 12:04:00,14.325,14.43,14.298,14.376,350000.0
2009-08-28 12:05:00,14.44,14.45,14.44,14.44,400000.0
2009-08-28 12:06:00,14.311,14.402,14.265,14.402,400000.0
2009-08-28 12:07:00,14.284,14.415,14.284,14.303,350000.0
2009-08-28 12:08:00,14.426,14.426,14.311,14.319,500000.0
2009-08-28 12:09:00,14.34,14.439,14.321,14.388,550000.0
2009-08-28 12:10:00,14.414,14.414,14.338,14.408,350000.0
2009-08-28 12:11:00,14.318,14.385,14.291,14.296,350000.0
2009-08-28 12:12:00,14.285,14.395,14.261,14.37,550000.0
2009-08-28 12:13:00,14.41,14.462,14.339,14.43,350000.0
2009-08-28 12:14:00,14.316,14.384,14.253,14.258,400000.0
2009-08-28 12:15:00,14.37,14.424,14.269,14.368,550000.0
2009-08-28 12:16:00,14.347,14.445,14.309,14.398,350000.0
2009-08-28 12:17:00,14.31,14.391,14.263,14.367,400000.0
2009-08-28 12:18:00,14.432,14.432,14.29,14.29,500000.0
2009-08-28 12:19:00,14.349,14.405,14.297,14.297,550000.0
2009-08-28 12:20:00,14.366,14.438,14.359,14.359,350000.0
2009-08-28 12:21:00,14.29,14.417,14.28,14.368,400000.0
2009-08-28 12:22:00,14.297,14.446,14.286,14.305,400000.0
2009-08-28 12:23:00,14.407,14.407,14.29,14.363,550000.0
2009-08-28 12:24:00,14.35,14.433,14.295,14.393,500000.0
2009-08-28 12:25:00,14.389,14.401,14.325,14.325,450000.0
2009-08-28 12:26:00,14.385,14.409,14.321,14.337,350000.0
2009-08-28 12:27:00,14.422,14.422,14.278,14.332,350000.0
2009-08-28 12:28:00,14.291,14.405,14.287,14.314,350000.0
2009-08-28 12:29:00,14.355,14.448,14.312,14.357,400000.0
2009-08-28 12:30:00,14.36,14.426,14.319,14.426,400000.0
2009-08-28 12:31:00,14.356,14.385,14.331,14.376,350000.0
2009-08-28 12:32:00,14.271,14.387,14.255,14.363,450000.0
2009-08-28 12:33:00,14.284,14.403,14.284,14.385,450000.0
2009-08-28 12:34:00,14.416,14.421,14.294,14.421,500000.0
2009-08-28 12:35:00,14.341,14.44,14.331,14.362,600000.0
2009-08-28 12:36:00,14.361,14.405,14.305,14.323,450000.0
2009-08-28 12:37:00,14.372,14.441,14.303,14.441,400000.0
2009-08-28 12:38:00,14.417,14.417,14.248,14.34,750000.0
2009-08-28 12:39:00,14.316,14.445,14.316,14.416,650000.0
2009-08-28 12:40:00,14.328,14.485,14.313,14.353,450000.0
2009-08-28 12:41:00,14.425,14.425,14.293,14.358,550000.0
2009-08-28 12:42:00,14.423,14.423,14.279,14.389,500000.0
2009-08-28 12:43:00,14.437,14.437,14.297,14.297,350000.0
2009-08-28 12:44:00,14.345,14.427,14.291,14.427,400000.0
2009-08-28 12:45:00,14.314,14.449,14.314,14.329,400000.0
2009-08-28 12:46:00,14.368,14.429,14.302,14.353,400000.0
2009-08-28 12:47:00,14.35,14.404,14.32,14.387,350000.0
2009-08-28 12:48:00,14.277,14.393,14.251,14.393,400000.0
2009-08-28 12:49:00,14.447,14.477,14.338,14.343,550000.0
2009-08-28 12:50:00,14.455,14.467,14.34,14.376,350000.0
2009-08-28 12:51:00,14.46,14.47,14.46,14.46,350000.0
2009-08-28 12:52:00,14.425,14.446,14.317,14.328,350000.0
2009-08-28 12:53:00,14.321,14.443,14.307,14.443,400000.0
2009-08-28 12:54:00,14.378,14.451,14.336,14.429,400000.0
2009-08-28 12:55:00,14.42,14.476,14.343,14.399,400000.0
2009-08-28 12:56:00,14.453,14.461,14.333,14.449,450000.0
2009-08-28 12:57:00,14.399,14.446,14.344,14.402,400000.0
2009-08-28 12:58:00,14.328,14.437,14.293,14.437,400000.0
2009-08-28 12:59:00,14.383,14.469,14.333,14.412,350000.0
2009-08-28 13:00:00,14.463,14.465,14.362,14.393,550000.0
2009-08-28 13:01:00,14.361,14.418,14.301,14.418,550000.0
2009-08-28 13:02:00,14.374,14.501,14.357,14.417,450000.0
2009-08-28 13:03:00,14.478,14.478,14.352,14.458,350000.0
2009-08-28 13:04:00,14.436,14.441,14.344,14.393,450000.0
2009-08-28 13:05:00,14.394,14.521,14.373,14.48,400000.0
2009-08-28 13:06:00,14.456,14.504,14.403,14.403,500000.0
2009-08-28 13:07:00,14.461,14.481,14.354,14.477,400000.0
2009-08-28 13:08:00,14.454,14.502,14.391,14.463,350000.0
2009-08-28 13:09:00,14.364,14.482,14.364,14.39,550000.0
2009-08-28 13:10:00,14.351,14.491,14.326,14.49,500000.0
2009-08-28 13:11:00,14.45,14.466,14.368,14.429,400000.0
2009-08-28 13:12:00,14.443,14.48,14.359,14.439,350000.0
2009-08-28 13:13:00,14.477,14.489,14.345,14.487,400000.0
2009-08-28 13:14:00,14.408,14.506,14.37,14.446,400000.0
2009-08-28 13:15:00,14.444,14.446,14.331,14.358,450000.0
2009-08-28 13:16:00,14.464,14.464,14.275,14.414,500000.0
2009-08-28 13:17:00,14.501,14.524,14.392,14.426,450000.0
2009-08-28 13:18:00,14.485,14.485,14.368,14.407,350000.0
2009-08-28 13:19:00,14.368,14.5,14.368,14.398,700000.0
2009-08-28 13:20:00,14.404,14.497,14.356,14.397,800000.0
2009-08-28 13:21:00,14.41,14.448,14.343,14.445,400000.0
2009-08-28 13:22:00,14.39,14.552,14.39,14.409,550000.0
2009-08-28 13:23:00,14.469,14.498,14.36,14.392,450000.0
2009-08-28 13:24:00,14.448,14.473,14.366,14.461,350000.0
2009-08-28 13:25:00,14.362,14.505,14.362,14.47,450000.0
2009-08-28 13:26:00,14.384,14.472,14.362,14.362,350000.0
2009-08-28 13:27:00,14.339,14.502,14.339,14.364,500000.0
2009-08-28 13:28:00,14.436,14.477,14.342,14.395,350000.0
2009-08-28 13:29:00,14.404,14.466,14.351,14.454,650000.0
2009-08-28 13:30:00,14.441,14.444,14.373,14.444,450000.0
2009-08-28 13:31:00,14.465,14.465,14.365,14.429,400000.0
2009-08-28 13:32:00,14.438,14.448,14.347,14.351,450000.0
2009-08-28 13:33:00,14.401,14.473,14.346,14.4,350000.0
2009-08-28 13:34:00,14.343,14.548,14.343,14.491,700000.0
2009-08-28 13:35:00,14.455,14.514,14.375,14.398,550000.0
2009-08-28 13:36:00,14.351,14.437,14.315,14.437,650000.0
2009-08-28 13:37:00,14.471,14.471,14.367,14.443,350000.0
2009-08-28 13:38:00,14.456,14.499,14.366,14.366,400000.0
2009-08-28 13:39:00,14.403,14.487,14.38,14.41,600000.0
2009-08-28 13:40:00,14.434,14.507,14.434,14.507,400000.0
2009-08-28 13:41:00,14.364,14.539,14.364,14.486,400000.0
2009-08-28 13:42:00,14.404,14.442,14.354,14.355,350000.0
2009-08-28 13:43:00,14.492,14.492,14.335,14.383,750000.0
2009-08-28 13:44:00,14.435,14.528,14.387,14.445,450000.0
2009-08-28 13:45:00,14.412,14.532,14.412,14.479,350000.0
2009-08-28 13:46:00,14.465,14.465,14.356,14.402,400000.0
2009-08-28 13:47:00,14.381,14.498,14.379,14.398,550000.0
2009-08-28 13:48:00,14.493,14.547,14.385,14.385,650000.0
2009-08-28 13:49:00,14.4,14.468,14.352,14.352,350000.0
2009-08-28 13:50:00,14.378,14.455,14.326,14.34,550000.0
2009-08-28 13:51:00,14.366,14.477,14.352,14.477,350000.0
2009-08-28 13:52:00,14.464,14.464,14.308,14.461,350000.0
2009-08-28 13:53:00,14.38,14.479,14.341,14.378,500000.0
2009-08-28 13:54:00,14.41,14.495,14.384,14.453,400000.0
2009-08-28 13:55:00,14.493,14.508,14.399,14.508,350000.0
2009-08-28 13:56:00,14.408,14.468,14.38,14.455,500000.0
2009-08-28 13:57:00,14.488,14.488,14.315,14.406,400000.0
2009-08-28 13:58:00,14.49,14.498,14.33,14.33,750000.0
2009-08-28 13:59:00,14.478,14.478,14.367,14.452,350000.0
2009-08-28 14:00:00,14.407,14.499,14.378,14.456,600000.0
2009-08-28 14:01:00,14.46,14.47,14.359,14.47,400000.0
2009-08-28 14:02:00,14.465,14.465,14.349,14.457,350000.0
2009-08-28 14:03:00,14.393,14.489,14.393,14.463,350000.0
2009-08-28 14:04:00,14.37,14.496,14.37,14.496,400000.0
2009-08-28 14:05:00,14.426,14.495,14.426,14.491,400000.0
2009-08-28 14:06:00,14.496,14.496,14.395,14.395,450000.0
2009-08-28 14:07:00,14.485,14.536,14.399,14.509,350000.0
2009-08-28 14:08:00,14.399,14.501,14.372,14.482,400000.0
2009-08-28 14:09:00,14.491,14.491,14.348,14.398,400000.0
2009-08-28 14:10:00,14.447,14.548,14.408,14.511,400000.0
2009-08-28 14:11:00,14.383,14.465,14.35,14.35,450000.0
2009-08-28 14:12:00,14.493,14.493,14.397,14.475,350000.0
2009-08-28 14:13:00,14.53,14.53,14.51,14.52,550000.0
2009-08-28 14:14:00,14.395,14.509,14.395,14.466,550000.0
2009-08-28 14:15:00,14.474,14.521,14.399,14.491,750000.0
2009-08-28 14:16:00,14.472,14.488,14.398,14.415,400000.0
2009-08-28 14:17:00,14.422,14.546,14.413,14.468,400000.0
2009-08-28 14:18:00,14.426,14.474,14.401,14.443,400000.0
2009-08-28 14:19:00,14.508,14.517,14.375,14.507,700000.0
2009-08-28 14:20:00,14.474,14.53,14.413,14.492,500000.0
2009-08-28 14:21:00,14.539,14.553,14.414,14.508,400000.0
2009-08-28 14:22:00,14.545,14.545,14.424,14.526,400000.0
2009-08-28 14:23:00,14.537,14.583,14.442,14.501,450000.0
2009-08-28 14:24:00,14.56,14.589,14.498,14.578,400000.0
2009-08-28 14:25:00,14.541,14.622,14.522,14.612,450000.0
2009-08-28 14:26:00,14.628,14.653,14.515,14.636,500000.0
2009-08-28 14:27:00,14.652,14.697,14.562,14.654,400000.0
2009-08-28 14:28:00,14.728,14.732,14.58,14.629,450000.0
2009-08-28 14:29:00,14.612,14.671,14.58,14.671,550000.0
2009-08-28 14:30:00,14.61,14.728,14.61,14.717,550000.0
2009-08-28 14:31:00,14.707,14.707,14.612,14.632,400000.0
2009-08-28 14:32:00,14.671,14.724,14.635,14.711,350000.0
2009-08-28 14:33:00,14.665,14.732,14.588,14.588,650000.0
2009-08-28 14:34:00,14.698,14.729,14.646,14.709,350000.0
2009-08-28 14:35:00,14.704,14.715,14.588,14.715,350000.0
2009-08-28 14:36:00,14.719,14.719,14.6,14.673,400000.0
2009-08-28 14:37:00,14.56,14.709,14.548,14.69,450000.0
2009-08-28 14:38:00,14.717,14.727,14.578,14.606,500000.0
2009-08-28 14:39:00,14.622,14.681,14.567,14.646,500000.0
2009-08-28 14:40:00,14.615,14.726,14.589,14.662,550000.0
2009-08-28 14:41:00,14.695,14.699,14.56,14.636,450000.0
2009-08-28 14:42:00,14.669,14.674,14.582,14.582,500000.0
2009-08-28 14:43:00,14.644,14.644,14.519,14.628,350000.0
2009-08-28 14:44:00,14.636,14.723,14.568,14.588,350000.0
2009-08-28 14:45:00,14.627,14.63,14.565,14.579,400000.0
2009-08-28 14:46:00,14.657,14.657,14.533,14.574,450000.0
2009-08-28 14:47:00,14.65,14.706,14.566,14.664,550000.0
2009-08-28 14:48:00,14.626,14.655,14.565,14.565,400000.0
2009-08-28 14:49:00,14.635,14.688,14.59,14.603,400000.0
2009-08-28 14:50:00,14.605,14.696,14.584,14.593,500000.0
2009-08-28 14:51:00,14.612,14.697,14.599,14.659,350000.0
2009-08-28 14:52:00,14.626,14.689,14.573,14.587,500000.0
2009-08-28 14:53:00,14.647,14.699,14.548,14.699,450000.0
2009-08-28 14:54:00,14.696,14.727,14.574,14.574,550000.0
2009-08-28 14:55:00,14.666,14.699,14.591,14.644,450000.0
2009-08-28 14:56:00,14.669,14.712,14.569,14.683,600000.0
2009-08-28 14:57:00,14.634,14.706,14.592,14.598,400000.0
2009-08-28 14:58:00,14.59,14.676,14.539,14.675,450000.0
2009-08-28 14:59:00,14.692,14.73,14.648,14.71,350000.0
2009-08-28 15:00:00,14.594,14.707,14.547,14.707,350000.0
2009-08-28 15:01:00,14.707,14.739,14.604,14.635,450000.0
2009-08-28 15:02:00,14.66,14.697,14.584,14.697,350000.0
2009-08-28 15:03:00,14.733,14.733,14.609,14.704,350000.0
2009-08-28 15:04:00,14.653,14.705,14.593,14.593,500000.0
2009-08-28 15:05:00,14.671,14.735,14.671,14.735,550000.0
2009-08-28 15:06:00,14.685,14.715,14.594,14.627,400000.0
2009-08-28 15:07:00,14.664,14.706,14.575,14.706,500000.0
2009-08-28 15:08:00,14.671,14.699,14.569,14.569,350000.0
2009-08-28 15:09:00,14.61,14.768,14.61,14.616,450000.0
2009-08-28 15:10:00,14.635,14.706,14.589,14.705,400000.0
2009-08-28 15:11:00,14.603,14.732,14.603,14.723,450000.0
2009-08-28 15:12:00,14.712,14.736,14.613,14.621,500000.0
2009-08-28 15:13:00,14.608,14.697,14.608,14.622,400000.0
2009-08-28 15:14:00,14.689,14.744,14.591,14.702,400000.0
2009-08-28 15:15:00,14.72,14.792,14.646,14.688,500000.0
2009-08-28 15:16:00,14.731,14.737,14.611,14.716,450000.0
2009-08-28 15:17:00,14.695,14.729,14.636,14.651,550000.0
2009-08-28 15:18:00,14.698,14.742,14.627,14.73,400000.0
2009-08-28 15:19:00,14.652,14.752,14.584,14.752,350000.0
2009-08-28 15:20:00,14.649,14.774,14.618,14.618,550000.0
2009-08-28 15:21:00,14.703,14.724,14.633,14.633,400000.0
2009-08-28 15:22:00,14.744,14.752,14.689,14.731,400000.0
2009-08-28 15:23:00,14.708,14.708,14.634,14.686,350000.0
2009-08-28 15:24:00,14.69,14.744,14.626,14.696,500000.0
2009-08-28 15:25:00,14.641,14.753,14.641,14.721,350000.0
2009-08-28 15:26:00,14.634,14.725,14.624,14.686,350000.0
2009-08-28 15:27:00,14.727,14.758,14.625,14.648,400000.0
2009-08-28 15:28:00,14.66,14.768,14.66,14.76,400000.0
2009-08-28 15:29:00,14.73,14.747,14.61,14.664,500000.0
2009-08-28 15:30:00,14.754,14.754,14.623,14.623,350000.0
2009-08-28 15:31:00,14.643,14.75,14.605,14.605,550000.0
2009-08-28 15:32:00,14.722,14.751,14.602,14.686,350000.0
2009-08-28 15:33:00,14.656,14.724,14.61,14.724,400000.0
2009-08-28 15:34:00,14.664,14.758,14.664,14.728,350000.0
2009-08-28 15:35:00,14.719,14.768,14.653,14.725,600000.0
2009-08-28 15:36:00,14.66,14.745,14.645,14.647,650000.0
2009-08-28 15:37:00,14.643,14.751,14.643,14.695,550000.0
2009-08-28 15:38:00,14.669,14.815,14.669,14.776,600000.0
2009-08-28 15:39:00,14.761,14.846,14.668,14.726,550000.0
2009-08-28 15:40:00,14.716,14.799,14.673,14.731,500000.0
2009-08-28 15:41:00,14.673,14.757,14.668,14.669,500000.0
2009-08-28 15:42:00,14.756,14.835,14.69,14.707,400000.0
2009-08-28 15:43:00,14.703,14.792,14.703,14.721,500000.0
2009-08-28 15:44:00,14.726,14.798,14.726,14.74,400000.0
2009-08-28 15:45:00,14.805,14.805,14.677,14.727,350000.0
2009-08-28 15:46:00,14.748,14.811,14.667,14.794,400000.0
2009-08-28 15:47:00,14.679,14.792,14.651,14.651,350000.0
2009-08-28 15:48:00,14.684,14.768,14.664,14.664,550000.0
2009-08-28 15:49:00,14.72,14.768,14.669,14.74,400000.0
2009-08-28 15:50:00,14.73,14.778,14.647,14.647,500000.0
2009-08-28 15:51:00,14.733,14.761,14.653,14.658,550000.0
2009-08-28 15:52:00,14.737,14.754,14.662,14.695,450000.0
2009-08-28 15:53:00,14.735,14.757,14.649,14.714,500000.0
2009-08-28 15:54:00,14.672,14.793,14.672,14.783,350000.0
2009-08-28 15:55:00,14.68,14.74,14.641,14.681,400000.0
2009-08-28 15:56:00,14.66,14.775,14.655,14.698,500000.0
2009-08-28 15:57:00,14.672,14.774,14.647,14.755,500000.0
2009-08-28 15:58:00,14.629,14.746,14.577,14.677,750000.0
2009-08-28 15:59:00,14.739,14.745,14.635,14.718,550000.0
2009-08-28 16:00:00,14.62,14.743,14.607,14.607,350000.0
2009-08-28 16:01:00,14.725,14.725,14.605,14.628,350000.0
2009-08-28 16:02:00,14.625,14.765,14.625,14.711,550000.0
2009-08-28 16:03:00,14.737,14.798,14.65,14.684,450000.0
2009-08-28 16:04:00,14.77,14.77,14.656,14.688,350000.0
2009-08-28 16:05:00,14.64,14.739,14.624,14.736,400000.0
2009-08-28 16:06:00,14.728,14.73,14.638,14.696,500000.0
2009-08-28 16:07:00,14.611,14.704,14.555,14.555,500000.0
2009-08-28 16:08:00,14.589,14.682,14.566,14.634,400000.0
2009-08-28 16:09:00,14.703,14.703,14.597,14.643,350000.0
2009-08-28 16:10:00,14.562,14.694,14.562,14.574,400000.0
2009-08-28 16:11:00,14.584,14.708,14.584,14.667,350000.0
2009-08-28 16:12:00,14.692,14.692,14.538,14.596,450000.0
2009-08-28 16:13:00,14.692,14.692,14.589,14.662,500000.0
2009-08-28 16:14:00,14.591,14.707,14.591,14.623,350000.0
2009-08-28 16:15:00,14.679,14.706,14.589,14.676,500000.0
2009-08-28 16:16:00,14.606,14.697,14.569,14.603,450000.0
2009-08-28 16:17:00,14.542,14.676,14.542,14.638,500000.0
2009-08-28 16:18:00,14.599,14.713,14.571,14.649,550000.0
2009-08-28 16:19:00,14.686,14.713,14.628,14.636,550000.0
2009-08-28 16:20:00,14.635,14.68,14.539,14.657,400000.0
2009-08-28 16:21:00,14.552,14.694,14.512,14.597,500000.0
2009-08-28 16:22:00,14.661,14.703,14.59,14.629,350000.0
2009-08-28 16:23:00,14.551,14.707,14.551,14.675,550000.0
2009-08-28 16:24:00,14.635,14.715,14.566,14.566,350000.0
2009-08-28 16:25:00,14.667,14.696,14.585,14.658,400000.0
2009-08-28 16:26:00,14.636,14.728,14.621,14.621,500000.0
2009-08-28 16:27:00,14.616,14.762,14.599,14.599,400000.0
2009-08-28 16:28:00,14.608,14.722,14.587,14.597,450000.0
2009-08-28 16:29:00,14.6,14.688,14.577,14.577,450000.0
2009-08-28 16:30:00,14.572,14.672,14.572,14.648,550000.0
2009-08-28 16:31:00,14.538,14.64,14.536,14.629,350000.0
2009-08-28 16:32:00,14.673,14.682,14.548,14.548,500000.0
2009-08-28 16:33:00,14.624,14.677,14.593,14.649,600000.0
2009-08-28 16:34:00,14.673,14.673,14.548,14.585,400000.0
2009-08-28 16:35:00,14.589,14.698,14.589,14.591,450000.0
2009-08-28 16:36:00,14.571,14.683,14.556,14.617,500000.0
2009-08-28 16:37:00,14.591,14.701,14.591,14.618,350000.0
2009-08-28 16:38:00,14.717,14.717,14.625,14.625,550000.0
2009-08-28 16:39:00,14.697,14.697,14.575,14.575,400000.0
2009-08-28 16:40:00,14.729,14.769,14.629,14.654,550000.0
2009-08-28 16:41:00,14.733,14.764,14.637,14.733,400000.0
2009-08-28 16:42:00,14.633,14.753,14.633,14.727,450000.0
2009-08-28 16:43:00,14.611,14.731,14.592,14.635,350000.0
2009-08-28 16:44:00,14.598,14.71,14.598,14.634,350000.0
2009-08-28 16:45:00,14.694,14.784,14.664,14.664,550000.0
2009-08-28 16:46:00,14.732,14.762,14.637,14.762,400000.0
2009-08-28 16:47:00,14.741,14.747,14.651,14.685,450000.0
2009-08-28 16:48:00,14.725,14.762,14.625,14.625,350000.0
2009-08-28 16:49:00,14.62,14.774,14.62,14.667,400000.0
2009-08-28 16:50:00,14.709,14.709,14.621,14.661,400000.0
2009-08-28 16:51:00,14.7,14.774,14.685,14.737,400000.0
2009-08-28 16:52:00,14.674,14.761,14.617,14.667,450000.0
2009-08-28 16:53:00,14.795,14.795,14.66,14.792,500000.0
2009-08-28 16:54:00,14.754,14.777,14.672,14.672,500000.0
2009-08-28 16:55:00,14.749,14.808,14.701,14.785,600000.0
2009-08-28 16:56:00,14.785,14.785,14.677,14.699,550000.0
2009-08-28 16:57:00,14.749,14.782,14.647,14.685,350000.0
2009-08-28 16:58:00,14.742,14.742,14.589,14.678,600000.0
2009-08-28 16:59:00,14.662,14.754,14.615,14.679,350000.0
2009-08-28 17:00:00,14.648,14.799,14.648,14.764,450000.0
2009-08-28 17:01:00,14.684,14.775,14.651,14.775,350000.0
2009-08-28 17:02:00,14.749,14.783,14.651,14.663,350000.0
2009-08-28 17:03:00,14.766,14.766,14.703,14.706,450000.0
2009-08-28 17:04:00,14.769,14.77,14.634,14.664,350000.0
2009-08-28 17:05:00,14.688,14.747,14.669,14.744,550000.0
2009-08-28 17:06:00,14.747,14.809,14.689,14.776,450000.0
2009-08-28 17:07:00,14.753,14.79,14.646,14.709,500000.0
2009-08-28 17:08:00,14.799,14.813,14.678,14.738,450000.0
2009-08-28 17:09:00,14.673,14.769,14.673,14.744,450000.0
2009-08-28 17:10:00,14.765,14.775,14.645,14.748,500000.0
2009-08-28 17:11:00,14.76,14.777,14.679,14.761,450000.0
2009-08-28 17:12:00,14.784,14.802,14.669,14.762,450000.0
2009-08-28 17:13:00,14.707,14.823,14.689,14.689,550000.0
2009-08-28 17:14:00,14.772,14.786,14.641,14.641,350000.0
2009-08-28 17:15:00,14.764,14.799,14.678,14.726,550000.0
2009-08-28 17:16:00,14.748,14.78,14.66,14.751,550000.0
2009-08-28 17:17:00,14.787,14.789,14.667,14.693,400000.0
2009-08-28 17:18:00,14.767,14.796,14.688,14.796,350000.0
2009-08-28 17:19:00,14.689,14.817,14.644,14.702,400000.0
2009-08-28 17:20:00,14.653,14.801,14.653,14.692,400000.0
2009-08-28 17:21:00,14.692,14.817,14.692,14.699,400000.0
2009-08-28 17:22:00,14.713,14.808,14.655,14.761,500000.0
2009-08-28 17:23:00,14.77,14.77,14.615,14.635,450000.0
2009-08-28 17:24:00,14.76,14.774,14.67,14.754,350000.0
2009-08-28 17:25:00,14.679,14.762,14.593,14.762,700000.0
2009-08-28 17:26:00,14.736,14.753,14.634,14.731,550000.0
2009-08-28 17:27:00,14.632,14.765,14.632,14.755,400000.0
2009-08-28 17:28:00,14.706,14.739,14.595,14.634,450000.0
2009-08-28 17:29:00,14.647,14.717,14.647,14.666,350000.0
2009-08-28 17:30:00,14.72,14.762,14.592,14.713,500000.0
2009-08-28 17:31:00,14.675,14.752,14.618,14.635,350000.0
2009-08-28 17:32:00,14.613,14.725,14.613,14.676,400000.0
2009-08-28 17:33:00,14.732,14.747,14.635,14.635,350000.0
2009-08-28 17:34:00,14.729,14.752,14.658,14.687,500000.0
2009-08-28 17:35:00,14.64,14.746,14.62,14.621,450000.0
2009-08-28 17:36:00,14.644,14.773,14.644,14.749,550000.0
2009-08-28 17:37:00,14.752,14.778,14.661,14.738,400000.0
2009-08-28 17:38:00,14.761,14.803,14.654,14.654,650000.0
2009-08-28 17:39:00,14.69,14.754,14.659,14.694,550000.0
2009-08-28 17:40:00,14.778,14.778,14.636,14.759,450000.0
2009-08-28 17:41:00,14.727,14.773,14.65,14.689,550000.0
2009-08-28 17:42:00,14.685,14.768,14.658,14.658,350000.0
2009-08-28 17:43:00,14.76,14.786,14.64,14.757,500000.0
2009-08-28 17:44:00,14.706,14.73,14.617,14.617,350000.0
2009-08-28 17:45:00,14.744,14.744,14.654,14.663,400000.0
2009-08-28 17:46:00,14.752,14.752,14.623,14.657,750000.0
2009-08-28 17:47:00,14.741,14.741,14.604,14.649,500000.0
2009-08-28 17:48:00,14.654,14.7,14.61,14.654,400000.0
2009-08-28 17:49:00,14.72,14.758,14.632,14.656,600000.0
2009-08-28 17:50:00,14.731,14.734,14.619,14.72,600000.0
2009-08-28 17:51:00,14.67,14.778,14.67,14.732,500000.0
2009-08-28 17:52:00,14.757,14.768,14.629,14.724,450000.0
2009-08-28 17:53:00,14.63,14.742,14.598,14.598,700000.0
2009-08-28 17:54:00,14.69,14.701,14.594,14.659,450000.0
2009-08-28 17:55:00,14.748,14.748,14.62,14.693,400000.0
2009-08-28 17:56:00,14.718,14.737,14.587,14.612,600000.0
2009-08-28 17:57:00,14.699,14.756,14.625,14.732,400000.0
2009-08-28 17:58:00,14.595,14.684,14.59,14.655,350000.0
2009-08-28 17:59:00,14.654,14.734,14.602,14.63,600000.0
2009-08-28 18:00:00,14.66,14.765,14.609,14.609,650000.0
2009-08-28 18:01:00,14.667,14.734,14.621,14.696,350000.0
2009-08-28 18:02:00,14.736,14.776,14.635,14.661,750000.0
2009-08-28 18:03:00,14.589,14.735,14.589,14.609,550000.0
2009-08-28 18:04:00,14.69,14.745,14.611,14.686,600000.0
2009-08-28 18:05:00,14.642,14.704,14.578,14.668,450000.0
2009-08-28 18:06:00,14.657,14.732,14.596,14.696,500000.0
2009-08-28 18:07:00,14.713,14.721,14.597,14.658,450000.0
2009-08-28 18:08:00,14.664,14.736,14.618,14.708,400000.0
2009-08-28 18:09:00,14.728,14.733,14.607,14.675,450000.0
2009-08-28 18:10:00,14.684,14.732,14.601,14.601,650000.0
2009-08-28 18:11:00,14.643,14.703,14.557,14.703,650000.0
2009-08-28 18:12:00,14.588,14.658,14.56,14.61,400000.0
2009-08-28 18:13:00,14.632,14.721,14.579,14.61,650000.0
2009-08-28 18:14:00,14.67,14.701,14.574,14.574,650000.0
2009-08-28 18:15:00,14.645,14.712,14.623,14.641,600000.0
2009-08-28 18:16:00,14.629,14.678,14.545,14.571,450000.0
2009-08-28 18:17:00,14.579,14.687,14.565,14.565,350000.0
2009-08-28 18:18:00,14.542,14.663,14.542,14.656,400000.0
2009-08-28 18:19:00,14.552,14.678,14.552,14.578,400000.0
2009-08-28 18:20:00,14.585,14.659,14.538,14.589,700000.0
2009-08-28 18:21:00,14.679,14.679,14.542,14.599,400000.0
2009-08-28 18:22:00,14.552,14.672,14.552,14.616,350000.0
2009-08-28 18:23:00,14.671,14.688,14.561,14.561,400000.0
2009-08-28 18:24:00,14.663,14.699,14.583,14.583,550000.0
2009-08-28 18:25:00,14.579,14.667,14.519,14.667,650000.0
2009-08-28 18:26:00,14.654,14.664,14.557,14.639,400000.0
2009-08-28 18:27:00,14.674,14.687,14.607,14.687,350000.0
2009-08-28 18:28:00,14.552,14.673,14.543,14.585,450000.0
2009-08-28 18:29:00,14.61,14.679,14.579,14.602,700000.0
2009-08-28 18:30:00,14.686,14.715,14.59,14.623,450000.0
2009-08-28 18:31:00,14.567,14.712,14.567,14.606,350000.0
2009-08-28 18:32:00,14.55,14.654,14.514,14.634,400000.0
2009-08-28 18:33:00,14.578,14.664,14.533,14.625,600000.0
2009-08-28 18:34:00,14.641,14.672,14.549,14.549,550000.0
2009-08-28 18:35:00,14.646,14.66,14.535,14.628,550000.0
2009-08-28 18:36:00,14.602,14.687,14.558,14.642,600000.0
2009-08-28 18:37:00,14.659,14.715,14.586,14.715,600000.0
2009-08-28 18:38:00,14.628,14.664,14.547,14.601,600000.0
2009-08-28 18:39:00,14.675,14.747,14.586,14.708,650000.0
2009-08-28 18:40:00,14.708,14.741,14.59,14.62,600000.0
2009-08-28 18:41:00,14.575,14.726,14.575,14.609,400000.0
2009-08-28 18:42:00,14.715,14.715,14.582,14.636,400000.0
2009-08-28 18:43:00,14.611,14.738,14.611,14.738,450000.0
2009-08-28 18:44:00,14.59,14.704,14.59,14.685,400000.0
2009-08-28 18:45:00,14.733,14.741,14.623,14.675,350000.0
2009-08-28 18:46:00,14.729,14.763,14.619,14.619,500000.0
2009-08-28 18:47:00,14.675,14.717,14.579,14.61,650000.0
2009-08-28 18:48:00,14.621,14.741,14.621,14.716,550000.0
2009-08-28 18:49:00,14.654,14.72,14.575,14.665,450000.0
2009-08-28 18:50:00,14.707,14.707,14.544,14.659,950000.0
2009-08-28 18:51:00,14.703,14.718,14.589,14.718,550000.0
2009-08-28 18:52:00,14.633,14.767,14.618,14.638,500000.0
2009-08-28 18:53:00,14.712,14.732,14.598,14.671,550000.0
2009-08-28 18:54:00,14.594,14.707,14.584,14.707,750000.0
2009-08-28 18:55:00,14.599,14.705,14.599,14.634,350000.0
2009-08-28 18:56:00,14.705,14.722,14.598,14.722,550000.0
2009-08-28 18:57:00,14.702,14.731,14.593,14.629,700000.0
2009-08-28 18:58:00,14.649,14.716,14.62,14.696,400000.0
2009-08-28 18:59:00,14.634,14.679,14.578,14.598,600000.0
2009-08-28 19:00:00,14.621,14.678,14.606,14.678,350000.0
2009-08-28 19:01:00,14.707,14.721,14.573,14.707,450000.0
2009-08-28 19:02:00,14.594,14.716,14.594,14.71,400000.0
2009-08-28 19:03:00,14.711,14.713,14.607,14.619,350000.0
2009-08-28 19:04:00,14.665,14.716,14.572,14.638,450000.0
2009-08-28 19:05:00,14.645,14.715,14.582,14.582,450000.0
2009-08-28 19:06:00,14.694,14.715,14.6,14.678,400000.0
2009-08-28 19:07:00,14.654,14.737,14.607,14.737,400000.0
2009-08-28 19:08:00,14.684,14.737,14.626,14.65,450000.0
2009-08-28 19:09:00,14.698,14.731,14.594,14.684,500000.0
2009-08-28 19:10:00,14.721,14.721,14.601,14.687,650000.0
2009-08-28 19:11:00,14.745,14.755,14.67,14.755,550000.0
2009-08-28 19:12:00,14.73,14.733,14.658,14.679,350000.0
2009-08-28 19:13:00,14.701,14.81,14.678,14.749,600000.0
2009-08-28 19:14:00,14.749,14.75,14.607,14.724,550000.0
2009-08-28 19:15:00,14.662,14.736,14.603,14.65,550000.0
2009-08-28 19:16:00,14.64,14.756,14.64,14.677,350000.0
2009-08-28 19:17:00,14.651,14.764,14.625,14.714,550000.0
2009-08-28 19:18:00,14.744,14.744,14.583,14.653,350000.0
2009-08-28 19:19:00,14.671,14.733,14.631,14.705,350000.0
2009-08-28 19:20:00,14.667,14.687,14.661,14.68,350000.0
2009-08-28 19:21:00,14.638,14.736,14.619,14.736,400000.0
2009-08-28 19:22:00,14.645,14.713,14.585,14.604,350000.0
2009-08-28 19:23:00,14.657,14.733,14.603,14.603,400000.0
2009-08-28 19:24:00,14.699,14.817,14.638,14.778,550000.0
2009-08-28 19:25:00,14.647,14.748,14.647,14.709,350000.0
2009-08-28 19:26:00,14.668,14.764,14.63,14.679,500000.0
2009-08-28 19:27:00,14.667,14.738,14.599,14.656,500000.0
2009-08-28 19:28:00,14.646,14.726,14.646,14.657,500000.0
2009-08-28 19:29:00,14.685,14.729,14.632,14.632,400000.0
2009-08-28 19:30:00,14.74,14.757,14.622,14.731,750000.0
2009-08-28 19:31:00,14.657,14.793,14.651,14.689,600000.0
2009-08-28 19:32:00,14.726,14.75,14.647,14.75,350000.0
2009-08-28 19:33:00,14.716,14.759,14.631,14.759,400000.0
2009-08-28 19:34:00,14.71,14.802,14.659,14.676,650000.0
2009-08-28 19:35:00,14.656,14.746,14.639,14.682,400000.0
2009-08-28 19:36:00,14.71,14.747,14.631,14.747,550000.0
2009-08-28 19:37:00,14.626,14.724,14.626,14.721,500000.0
2009-08-28 19:38:00,14.753,14.762,14.656,14.656,450000.0
2009-08-28 19:39:00,14.682,14.774,14.662,14.681,500000.0
2009-08-28 19:40:00,14.631,14.781,14.631,14.705,700000.0
2009-08-28 19:41:00,14.644,14.756,14.636,14.738,400000.0
2009-08-28 19:42:00,14.667,14.783,14.662,14.698,500000.0
2009-08-28 19:43:00,14.664,14.754,14.66,14.754,350000.0
2009-08-28 19:44:00,14.756,14.813,14.68,14.792,550000.0
2009-08-28 19:45:00,14.679,14.818,14.679,14.735,500000.0
2009-08-28 19:46:00,14.755,14.755,14.61,14.658,550000.0
2009-08-28 19:47:00,14.739,14.752,14.627,14.647,350000.0
2009-08-28 19:48:00,14.751,14.78,14.684,14.701,500000.0
2009-08-28 19:49:00,14.779,14.788,14.692,14.705,350000.0
2009-08-28 19:50:00,14.688,14.775,14.618,14.668,800000.0
2009-08-28 19:51:00,14.699,14.774,14.657,14.711,400000.0
2009-08-28 19:52:00,14.689,14.78,14.658,14.691,450000.0
2009-08-28 19:53:00,14.786,14.802,14.688,14.787,500000.0
2009-08-28 19:54:00,14.651,14.765,14.651,14.761,400000.0
2009-08-28 19:55:00,14.702,14.782,14.645,14.714,400000.0
2009-08-28 19:56:00,14.73,14.772,14.633,14.733,500000.0
2009-08-28 19:57:00,14.649,14.75,14.637,14.75,450000.0
2009-08-28 19:58:00,14.748,14.765,14.67,14.765,350000.0
2009-08-28 19:59:00,14.665,14.824,14.665,14.76,550000.0
2009-08-28 20:00:00,14.771,14.771,14.662,14.757,350000.0
2009-08-28 20:01:00,14.681,14.762,14.642,14.675,850000.0
2009-08-28 20:02:00,14.732,14.751,14.647,14.66,600000.0
2009-08-28 20:03:00,14.676,14.791,14.629,14.723,800000.0
2009-08-28 20:04:00,14.64,14.798,14.64,14.704,500000.0
2009-08-28 20:05:00,14.721,14.729,14.633,14.676,500000.0
2009-08-28 20:06:00,14.641,14.752,14.624,14.624,850000.0
2009-08-28 20:07:00,14.653,14.735,14.588,14.626,800000.0
2009-08-28 20:08:00,14.634,14.74,14.634,14.688,350000.0
2009-08-28 20:09:00,14.755,14.788,14.637,14.661,900000.0
2009-08-28 20:10:00,14.734,14.756,14.643,14.643,500000.0
2009-08-28 20:11:00,14.681,14.747,14.636,14.746,800000.0
2009-08-28 20:12:00,14.73,14.742,14.614,14.67,450000.0
2009-08-28 20:13:00,14.692,14.723,14.646,14.704,450000.0
2009-08-28 20:14:00,14.759,14.807,14.647,14.647,1000000.0
2009-08-28 20:15:00,14.608,14.71,14.608,14.676,600000.0
2009-08-28 20:16:00,14.722,14.759,14.627,14.759,400000.0
2009-08-28 20:17:00,14.699,14.725,14.624,14.643,250000.0
2009-08-28 20:18:00,14.734,14.737,14.573,14.656,500000.0
2009-08-28 20:19:00,14.638,14.716,14.611,14.68,550000.0
2009-08-28 20:20:00,14.67,14.752,14.662,14.675,450000.0
2009-08-28 20:21:00,14.677,14.733,14.641,14.726,350000.0
2009-08-28 20:22:00,14.617,14.687,14.591,14.687,550000.0
2009-08-28 20:23:00,14.698,14.725,14.61,14.692,600000.0
2009-08-28 20:24:00,14.705,14.71,14.621,14.621,400000.0
2009-08-28 20:25:00,14.683,14.744,14.639,14.73,500000.0
2009-08-28 20:26:00,14.624,14.771,14.624,14.669,450000.0
2009-08-28 20:27:00,14.714,14.714,14.573,14.637,400000.0
2009-08-28 20:28:00,14.607,14.732,14.607,14.732,450000.0
2009-08-28 20:29:00,14.617,14.698,14.571,14.688,450000.0
2009-08-28 20:30:00,14.658,14.717,14.618,14.691,350000.0
2009-08-28 20:31:00,14.704,14.775,14.625,14.635,350000.0
2009-08-28 20:32:00,14.601,14.734,14.598,14.699,550000.0
2009-08-28 20:33:00,14.594,14.723,14.594,14.723,400000.0
2009-08-28 20:34:00,14.735,14.735,14.613,14.661,350000.0
2009-08-28 20:35:00,14.657,14.728,14.59,14.649,450000.0
2009-08-28 20:36:00,14.7,14.719,14.542,14.597,550000.0
2009-08-28 20:37:00,14.704,14.738,14.603,14.639,400000.0
2009-08-28 20:38:00,14.727,14.727,14.657,14.714,250000.0
2009-08-28 20:39:00,14.618,14.757,14.618,14.74,400000.0
2009-08-28 20:40:00,14.645,14.714,14.634,14.714,400000.0
2009-08-28 20:41:00,14.723,14.741,14.63,14.63,350000.0
2009-08-28 20:42:00,14.715,14.715,14.572,14.715,400000.0
2009-08-28 20:43:00,14.71,14.715,14.563,14.715,550000.0
2009-08-28 20:44:00,14.674,14.72,14.577,14.577,300000.0
2009-08-28 20:45:00,14.661,14.718,14.661,14.707,250000.0
2009-08-28 20:46:00,14.659,14.711,14.608,14.632,350000.0
2009-08-28 20:47:00,14.702,14.72,14.597,14.707,800000.0
2009-08-28 20:48:00,14.683,14.741,14.612,14.727,600000.0
2009-08-28 20:49:00,14.579,14.72,14.571,14.632,1000000.0
2009-08-28 20:50:00,14.69,14.703,14.631,14.687,350000.0
2009-08-28 20:51:00,14.714,14.714,14.631,14.671,350000.0
2009-08-28 20:52:00,14.581,14.701,14.559,14.626,400000.0
2009-08-28 20:53:00,14.728,14.754,14.605,14.605,350000.0
2009-08-28 20:54:00,14.745,14.767,14.662,14.734,400000.0
2009-08-28 20:55:00,14.597,14.744,14.597,14.647,550000.0
2009-08-28 20:56:00,14.635,14.731,14.612,14.66,350000.0
2009-08-28 20:57:00,14.64,14.707,14.587,14.674,550000.0
2009-08-28 20:58:00,14.74,14.742,14.655,14.742,550000.0
2009-08-28 20:59:00,14.614,14.707,14.614,14.652,400000.0
2009-08-28 21:00:00,14.659,14.715,14.571,14.707,550000.0
2009-08-28 21:01:00,14.621,14.72,14.621,14.628,400000.0
2009-08-28 21:02:00,14.678,14.743,14.622,14.655,400000.0
2009-08-28 21:03:00,14.696,14.727,14.579,14.663,450000.0
2009-08-28 21:04:00,14.644,14.758,14.625,14.637,400000.0
2009-08-28 21:05:00,14.715,14.743,14.644,14.734,400000.0
2009-08-28 21:06:00,14.74,14.748,14.626,14.748,450000.0
2009-08-28 21:07:00,14.725,14.743,14.574,14.584,550000.0
2009-08-28 21:08:00,14.744,14.779,14.668,14.758,350000.0
2009-08-28 21:09:00,14.662,14.715,14.61,14.61,350000.0
2009-08-28 21:10:00,14.729,14.729,14.625,14.625,350000.0
2009-08-28 21:11:00,14.711,14.75,14.621,14.621,300000.0
2009-08-28 21:12:00,14.599,14.707,14.599,14.624,350000.0
2009-08-28 21:13:00,14.601,14.749,14.601,14.712,400000.0
2009-08-28 21:14:00,14.592,14.729,14.592,14.633,400000.0
2009-08-28 21:15:00,14.671,14.725,14.598,14.694,450000.0
2009-08-28 21:16:00,14.703,14.724,14.606,14.606,550000.0
2009-08-28 21:17:00,14.669,14.718,14.585,14.602,800000.0
2009-08-28 21:18:00,14.725,14.734,14.625,14.625,450000.0
2009-08-28 21:19:00,14.678,14.711,14.629,14.705,350000.0
2009-08-28 21:20:00,14.74,14.74,14.626,14.734,400000.0
2009-08-28 21:21:00,14.67,14.73,14.605,14.68,450000.0
2009-08-28 21:22:00,14.661,14.722,14.59,14.624,450000.0
2009-08-28 21:23:00,14.73,14.73,14.642,14.645,600000.0
2009-08-28 21:24:00,14.631,14.729,14.622,14.688,250000.0
2009-08-28 21:25:00,14.665,14.737,14.597,14.692,350000.0
2009-08-28 21:26:00,14.699,14.741,14.628,14.741,350000.0
2009-08-28 21:27:00,14.655,14.739,14.615,14.653,300000.0
2009-08-28 21:28:00,14.744,14.774,14.625,14.768,350000.0
2009-08-28 21:29:00,14.581,14.714,14.573,14.714,550000.0
2009-08-28 21:30:00,14.596,14.737,14.596,14.729,400000.0
2009-08-28 21:31:00,14.735,14.735,14.604,14.707,700000.0
2009-08-28 21:32:00,14.636,14.72,14.587,14.705,400000.0
2009-08-28 21:33:00,14.693,14.742,14.621,14.651,350000.0
2009-08-28 21:34:00,14.726,14.726,14.579,14.686,450000.0
2009-08-28 21:35:00,14.604,14.757,14.604,14.66,550000.0
2009-08-28 21:36:00,14.612,14.78,14.612,14.664,450000.0
2009-08-28 21:37:00,14.742,14.742,14.618,14.682,350000.0
2009-08-28 21:38:00,14.734,14.734,14.569,14.679,350000.0
2009-08-28 21:39:00,14.599,14.729,14.599,14.684,450000.0
2009-08-28 21:40:00,14.728,14.728,14.642,14.656,350000.0
2009-08-28 21:41:00,14.728,14.748,14.611,14.731,450000.0
2009-08-28 21:42:00,14.631,14.729,14.598,14.598,300000.0
2009-08-28 21:43:00,14.6,14.704,14.578,14.578,450000.0
2009-08-28 21:44:00,14.642,14.737,14.641,14.714,500000.0
2009-08-28 21:45:00,14.591,14.687,14.591,14.618,300000.0
2009-08-28 21:46:00,14.683,14.706,14.591,14.656,550000.0
2009-08-28 21:47:00,14.61,14.708,14.582,14.664,400000.0
2009-08-28 21:48:00,14.682,14.717,14.634,14.712,400000.0
2009-08-28 21:49:00,14.598,14.753,14.598,14.67,350000.0
2009-08-28 21:50:00,14.611,14.748,14.611,14.643,500000.0
2009-08-28 21:51:00,14.668,14.699,14.668,14.699,100000.0
2009-08-28 21:52:00,14.63,14.659,14.553,14.572,300000.0
2009-08-28 21:53:00,14.665,14.738,14.593,14.644,350000.0
2009-08-28 21:54:00,14.592,14.694,14.556,14.556,400000.0
2009-08-28 21:55:00,14.641,14.72,14.607,14.643,350000.0
2009-08-28 21:56:00,14.62,14.717,14.576,14.698,900000.0
2009-08-28 21:57:00,14.646,14.674,14.58,14.674,350000.0
2009-08-28 21:58:00,14.646,14.736,14.601,14.648,550000.0
2009-08-28 21:59:00,14.636,14.669,14.542,14.669,400000.0
2009-08-28 22:00:00,14.679,14.709,14.612,14.669,400000.0
2009-08-28 22:01:00,14.72,14.733,14.589,14.683,400000.0
2009-08-28 22:02:00,14.72,14.72,14.71,14.71,400000.0
2009-08-28 22:03:00,14.72,14.72,14.71,14.71,400000.0
2009-08-28 22:04:00,14.711,14.711,14.554,14.628,400000.0
2009-08-28 22:05:00,14.686,14.72,14.577,14.72,400000.0
2009-08-28 22:06:00,14.703,14.734,14.632,14.649,500000.0
2009-08-28 22:07:00,14.711,14.745,14.613,14.613,450000.0
2009-08-28 22:08:00,14.693,14.72,14.619,14.717,300000.0
2009-08-28 22:09:00,14.599,14.692,14.561,14.688,400000.0
2009-08-28 22:10:00,14.73,14.73,14.624,14.675,400000.0
2009-08-28 22:11:00,14.706,14.723,14.613,14.639,550000.0
2009-08-28 22:12:00,14.631,14.701,14.631,14.674,250000.0
2009-08-28 22:13:00,14.63,14.739,14.63,14.712,350000.0
2009-08-28 22:14:00,14.733,14.751,14.669,14.683,400000.0
2009-08-28 22:15:00,14.692,14.692,14.601,14.636,400000.0
2009-08-28 22:16:00,14.629,14.717,14.609,14.688,350000.0
2009-08-28 22:17:00,14.693,14.693,14.693,14.693,50000.0
2009-08-28 22:18:00,14.698,14.717,14.599,14.717,350000.0
2009-08-28 22:19:00,14.625,14.778,14.617,14.677,500000.0
2009-08-28 22:20:00,14.703,14.724,14.619,14.638,350000.0
2009-08-28 22:22:00,14.646,14.743,14.635,14.635,400000.0
2009-08-28 22:23:00,14.684,14.727,14.637,14.701,400000.0
2009-08-28 22:24:00,14.621,14.758,14.613,14.613,400000.0
2009-08-28 22:25:00,14.664,14.758,14.621,14.737,400000.0
2009-08-28 22:28:00,14.653,14.722,14.585,14.707,300000.0
2009-08-28 22:29:00,14.736,14.736,14.621,14.723,350000.0
2009-08-28 22:30:00,14.741,14.763,14.64,14.659,400000.0
2009-08-28 22:31:00,14.699,14.711,14.593,14.593,350000.0
2009-08-28 22:35:00,14.722,14.722,14.613,14.647,400000.0
2009-08-28 22:36:00,14.73,14.73,14.72,14.72,100000.0
2009-08-28 22:37:00,14.726,14.726,14.614,14.614,100000.0
2009-08-28 22:38:00,14.64,14.731,14.605,14.722,550000.0
2009-08-28 22:39:00,14.675,14.759,14.634,14.634,500000.0
2009-08-28 22:40:00,14.559,14.702,14.553,14.648,700000.0
2009-08-28 22:41:00,14.64,14.708,14.617,14.654,650000.0
2009-08-28 22:43:00,14.73,14.73,14.72,14.72,550000.0
2009-08-28 22:46:00,14.622,14.725,14.565,14.725,550000.0
2009-08-28 22:48:00,14.747,14.76,14.637,14.76,350000.0
2009-08-28 22:49:00,14.735,14.735,14.651,14.651,100000.0
2009-08-28 22:50:00,14.644,14.778,14.614,14.71,1000000.0
2009-08-28 22:51:00,14.73,14.73,14.73,14.73,650000.0
2009-08-28 22:52:00,14.742,14.766,14.666,14.691,650000.0
2009-08-28 22:53:00,14.72,14.72,14.72,14.72,450000.0
2009-08-28 22:54:00,14.643,14.731,14.593,14.731,450000.0
2009-08-28 22:57:00,14.734,14.734,14.603,14.728,700000.0
2009-08-30 23:00:00,14.717,14.717,14.593,14.707,600000.0
2009-08-30 23:03:00,14.752,14.786,14.624,14.624,650000.0
2009-08-30 23:05:00,14.716,14.728,14.619,14.629,450000.0
2009-08-30 23:10:00,14.648,14.734,14.608,14.717,550000.0
2009-08-30 23:12:00,14.649,14.698,14.608,14.619,450000.0
2009-08-30 23:17:00,14.693,14.77,14.64,14.704,700000.0
2009-08-30 23:20:00,14.648,14.734,14.614,14.716,750000.0
2009-08-30 23:21:00,14.728,14.728,14.604,14.721,550000.0
2009-08-30 23:25:00,14.734,14.759,14.622,14.706,550000.0
2009-08-30 23:28:00,14.634,14.729,14.621,14.621,300000.0
2009-08-30 23:30:00,14.638,14.734,14.623,14.701,450000.0
2009-08-30 23:34:00,14.638,14.733,14.638,14.656,250000.0
2009-08-30 23:37:00,14.687,14.752,14.651,14.651,350000.0
2009-08-30 23:38:00,14.71,14.732,14.651,14.713,250000.0
2009-08-30 23:39:00,14.726,14.726,14.576,14.589,450000.0
2009-08-30 23:40:00,14.724,14.734,14.644,14.698,500000.0
2009-08-30 23:47:00,14.684,14.704,14.608,14.613,300000.0
2009-08-30 23:48:00,14.655,14.691,14.602,14.602,700000.0
2009-08-30 23:49:00,14.557,14.694,14.557,14.694,250000.0
2009-08-30 23:50:00,14.688,14.732,14.608,14.729,950000.0
2009-08-30 23:57:00,14.632,14.725,14.61,14.725,400000.0
2009-08-30 23:59:00,14.646,14.734,14.646,14.67,350000.0
2009-08-31 00:00:00,14.656,14.746,14.583,14.746,650000.0
2009-08-31 00:01:00,14.704,14.739,14.606,14.707,850000.0
2009-08-31 00:02:00,14.67,14.735,14.57,14.699,1000000.0
2009-08-31 00:03:00,14.722,14.722,14.591,14.632,500000.0
2009-08-31 00:04:00,14.656,14.771,14.603,14.654,800000.0
2009-08-31 00:05:00,14.66,14.748,14.629,14.629,550000.0
2009-08-31 00:06:00,14.706,14.773,14.642,14.674,750000.0
2009-08-31 00:07:00,14.707,14.741,14.655,14.707,350000.0
2009-08-31 00:08:00,14.712,14.753,14.597,14.681,550000.0
2009-08-31 00:09:00,14.655,14.741,14.598,14.718,650000.0
2009-08-31 00:10:00,14.657,14.732,14.642,14.72,600000.0
2009-08-31 00:11:00,14.739,14.751,14.625,14.625,500000.0
2009-08-31 00:12:00,14.629,14.756,14.629,14.654,550000.0
2009-08-31 00:13:00,14.648,14.76,14.648,14.711,650000.0
2009-08-31 00:14:00,14.677,14.763,14.661,14.666,500000.0
2009-08-31 00:15:00,14.663,14.744,14.632,14.636,300000.0
2009-08-31 00:16:00,14.714,14.744,14.618,14.744,400000.0
2009-08-31 00:17:00,14.745,14.77,14.609,14.609,300000.0
2009-08-31 00:18:00,14.731,14.731,14.614,14.718,300000.0
2009-08-31 00:19:00,14.739,14.739,14.609,14.656,400000.0
2009-08-31 00:20:00,14.607,14.737,14.607,14.703,650000.0
2009-08-31 00:21:00,14.654,14.733,14.594,14.696,1100000.0
2009-08-31 00:22:00,14.755,14.755,14.631,14.716,650000.0
2009-08-31 00:23:00,14.667,14.787,14.662,14.704,550000.0
2009-08-31 00:24:00,14.733,14.739,14.596,14.645,550000.0
2009-08-31 00:25:00,14.737,14.753,14.647,14.753,400000.0
2009-08-31 00:26:00,14.748,14.748,14.649,14.718,400000.0
2009-08-31 00:27:00,14.715,14.752,14.638,14.752,400000.0
2009-08-31 00:28:00,14.765,14.797,14.691,14.691,350000.0
2009-08-31 00:29:00,14.717,14.775,14.658,14.737,350000.0
2009-08-31 00:30:00,14.707,14.753,14.606,14.668,1000000.0
2009-08-31 00:31:00,14.621,14.76,14.595,14.76,400000.0
2009-08-31 00:32:00,14.738,14.784,14.649,14.784,800000.0
2009-08-31 00:33:00,14.7,14.746,14.577,14.746,450000.0
2009-08-31 00:34:00,14.784,14.784,14.644,14.748,450000.0
2009-08-31 00:35:00,14.729,14.782,14.652,14.782,500000.0
2009-08-31 00:36:00,14.679,14.788,14.657,14.76,450000.0
2009-08-31 00:37:00,14.77,14.77,14.663,14.75,450000.0
2009-08-31 00:38:00,14.776,14.776,14.69,14.69,350000.0
2009-08-31 00:39:00,14.76,14.76,14.688,14.688,250000.0
2009-08-31 00:40:00,14.702,14.817,14.662,14.67,750000.0
2009-08-31 00:41:00,14.763,14.806,14.68,14.698,600000.0
2009-08-31 00:42:00,14.683,14.809,14.673,14.754,650000.0
2009-08-31 00:43:00,14.659,14.871,14.659,14.68,600000.0
2009-08-31 00:44:00,14.714,14.778,14.687,14.687,600000.0
2009-08-31 00:45:00,14.723,14.768,14.643,14.675,450000.0
2009-08-31 00:46:00,14.664,14.754,14.632,14.632,650000.0
2009-08-31 00:48:00,14.787,14.802,14.718,14.771,500000.0
2009-08-31 00:49:00,14.719,14.772,14.646,14.772,350000.0
2009-08-31 00:50:00,14.742,14.764,14.659,14.659,800000.0
2009-08-31 00:51:00,14.733,14.769,14.652,14.669,450000.0
2009-08-31 00:52:00,14.735,14.858,14.696,14.787,700000.0
2009-08-31 00:53:00,14.688,14.79,14.688,14.705,350000.0
2009-08-31 00:55:00,14.763,14.791,14.686,14.79,400000.0
2009-08-31 00:56:00,14.742,14.756,14.613,14.733,550000.0
2009-08-31 00:57:00,14.763,14.764,14.68,14.744,550000.0
2009-08-31 00:58:00,14.759,14.781,14.682,14.682,350000.0
2009-08-31 01:00:00,14.629,14.756,14.611,14.72,1300000.0
2009-08-31 01:01:00,14.723,14.766,14.658,14.746,1000000.0
2009-08-31 01:02:00,14.761,14.777,14.682,14.777,650000.0
2009-08-31 01:04:00,14.751,14.794,14.652,14.71,1000000.0
2009-08-31 01:05:00,14.755,14.778,14.644,14.759,500000.0
2009-08-31 01:06:00,14.75,14.76,14.75,14.76,1000000.0
2009-08-31 01:08:00,14.757,14.795,14.669,14.795,1000000.0
2009-08-31 01:09:00,14.77,14.77,14.77,14.77,900000.0
2009-08-31 01:10:00,14.77,14.773,14.638,14.757,900000.0
2009-08-31 01:12:00,14.728,14.799,14.669,14.691,550000.0
2009-08-31 01:13:00,14.759,14.769,14.631,14.764,800000.0
2009-08-31 01:15:00,14.728,14.774,14.689,14.689,250000.0
2009-08-31 01:16:00,14.683,14.774,14.658,14.658,650000.0
2009-08-31 01:17:00,14.77,14.77,14.77,14.77,750000.0
2009-08-31 01:18:00,14.698,14.783,14.615,14.783,750000.0
2009-08-31 01:19:00,14.719,14.744,14.657,14.657,400000.0
2009-08-31 01:20:00,14.718,14.754,14.647,14.647,450000.0
2009-08-31 01:21:00,14.742,14.742,14.737,14.737,100000.0
2009-08-31 01:22:00,14.708,14.803,14.688,14.803,400000.0
2009-08-31 01:23:00,14.75,14.76,14.75,14.76,550000.0
2009-08-31 01:24:00,14.788,14.813,14.695,14.732,550000.0
2009-08-31 01:25:00,14.743,14.803,14.697,14.697,350000.0
2009-08-31 01:26:00,14.766,14.781,14.649,14.751,550000.0
2009-08-31 01:27:00,14.776,14.788,14.68,14.736,300000.0
2009-08-31 01:28:00,14.652,14.77,14.627,14.759,950000.0
2009-08-31 01:29:00,14.777,14.798,14.648,14.648,550000.0
2009-08-31 01:30:00,14.739,14.742,14.607,14.607,350000.0
2009-08-31 01:31:00,14.756,14.756,14.657,14.657,450000.0
2009-08-31 01:32:00,14.812,14.867,14.705,14.812,750000.0
2009-08-31 01:34:00,14.749,14.786,14.647,14.759,450000.0
2009-08-31 01:35:00,14.684,14.769,14.611,14.758,500000.0
2009-08-31 01:36:00,14.734,14.795,14.673,14.774,350000.0
2009-08-31 01:37:00,14.784,14.792,14.746,14.746,250000.0
2009-08-31 01:39:00,14.79,14.794,14.669,14.738,500000.0
2009-08-31 01:40:00,14.774,14.774,14.636,14.729,500000.0
2009-08-31 01:41:00,14.691,14.803,14.636,14.803,750000.0
2009-08-31 01:42:00,14.708,14.884,14.676,14.828,1050000.0
2009-08-31 01:43:00,14.77,14.818,14.679,14.679,450000.0
2009-08-31 01:44:00,14.782,14.806,14.674,14.785,400000.0
2009-08-31 01:45:00,14.811,14.83,14.673,14.673,400000.0
2009-08-31 01:46:00,14.802,14.802,14.637,14.751,250000.0
2009-08-31 01:47:00,14.775,14.814,14.674,14.764,400000.0
2009-08-31 01:48:00,14.7,14.815,14.7,14.809,400000.0
2009-08-31 01:49:00,14.76,14.797,14.743,14.796,400000.0
2009-08-31 01:50:00,14.798,14.798,14.657,14.788,850000.0
2009-08-31 01:51:00,14.798,14.808,14.653,14.808,300000.0
2009-08-31 01:52:00,14.806,14.806,14.683,14.801,350000.0
2009-08-31 01:53:00,14.717,14.85,14.717,14.796,800000.0
2009-08-31 01:54:00,14.663,14.808,14.663,14.804,750000.0
2009-08-31 01:55:00,14.717,14.826,14.701,14.812,400000.0
2009-08-31 01:56:00,14.8,14.835,14.739,14.739,400000.0
2009-08-31 01:57:00,14.707,14.807,14.658,14.785,350000.0
2009-08-31 01:58:00,14.686,14.83,14.686,14.782,350000.0
2009-08-31 01:59:00,14.728,14.819,14.702,14.814,550000.0
2009-08-31 02:01:00,14.753,14.798,14.677,14.677,350000.0
2009-08-31 02:02:00,14.809,14.809,14.669,14.714,350000.0
2009-08-31 02:03:00,14.727,14.829,14.727,14.826,400000.0
2009-08-31 02:04:00,14.82,14.82,14.707,14.725,400000.0
2009-08-31 02:05:00,14.718,14.833,14.684,14.695,750000.0
2009-08-31 02:06:00,14.814,14.846,14.722,14.722,800000.0
2009-08-31 02:08:00,14.827,14.827,14.673,14.78,150000.0
2009-08-31 02:09:00,14.81,14.817,14.684,14.816,850000.0
2009-08-31 02:10:00,14.822,14.824,14.769,14.781,400000.0
2009-08-31 02:11:00,14.822,14.829,14.736,14.736,400000.0
2009-08-31 02:12:00,14.781,14.824,14.688,14.798,400000.0
2009-08-31 02:13:00,14.78,14.813,14.678,14.813,250000.0
2009-08-31 02:15:00,14.8,14.81,14.8,14.81,450000.0
2009-08-31 02:16:00,14.661,14.807,14.661,14.77,450000.0
2009-08-31 02:17:00,14.836,14.862,14.69,14.723,1050000.0
2009-08-31 02:18:00,14.79,14.79,14.632,14.704,750000.0
2009-08-31 02:19:00,14.779,14.831,14.714,14.831,500000.0
2009-08-31 02:20:00,14.746,14.803,14.645,14.785,500000.0
2009-08-31 02:21:00,14.811,14.821,14.731,14.786,500000.0
2009-08-31 02:22:00,14.796,14.842,14.796,14.832,250000.0
2009-08-31 02:24:00,14.803,14.84,14.708,14.757,500000.0
2009-08-31 02:25:00,14.8,14.822,14.671,14.778,450000.0
2009-08-31 02:26:00,14.829,14.829,14.747,14.747,100000.0
2009-08-31 02:27:00,14.821,14.834,14.707,14.821,750000.0
2009-08-31 02:28:00,14.733,14.844,14.733,14.843,450000.0
2009-08-31 02:29:00,14.82,14.82,14.82,14.82,550000.0
2009-08-31 02:30:00,14.688,14.825,14.688,14.82,550000.0
2009-08-31 02:31:00,14.827,14.901,14.727,14.73,950000.0
2009-08-31 02:32:00,14.799,14.842,14.732,14.842,300000.0
2009-08-31 02:33:00,14.811,14.841,14.709,14.826,550000.0
2009-08-31 02:34:00,14.701,14.793,14.682,14.735,350000.0
2009-08-31 02:35:00,14.753,14.83,14.711,14.812,550000.0
2009-08-31 02:36:00,14.694,14.833,14.665,14.721,550000.0
2009-08-31 02:37:00,14.823,14.823,14.708,14.728,400000.0
2009-08-31 02:39:00,14.672,14.799,14.672,14.76,450000.0
2009-08-31 02:40:00,14.71,14.787,14.71,14.756,400000.0
2009-08-31 02:41:00,14.815,14.823,14.684,14.75,750000.0
2009-08-31 02:42:00,14.7,14.8,14.681,14.729,400000.0
2009-08-31 02:43:00,14.741,14.85,14.72,14.742,650000.0
2009-08-31 02:44:00,14.744,14.833,14.744,14.803,250000.0
2009-08-31 02:45:00,14.738,14.871,14.735,14.868,650000.0
2009-08-31 02:46:00,14.858,14.861,14.714,14.837,800000.0
2009-08-31 02:47:00,14.751,14.829,14.713,14.767,550000.0
2009-08-31 02:48:00,14.821,14.821,14.667,14.691,950000.0
2009-08-31 02:49:00,14.843,14.853,14.721,14.843,900000.0
2009-08-31 02:50:00,14.735,14.848,14.729,14.799,900000.0
2009-08-31 02:51:00,14.849,14.873,14.747,14.813,1000000.0
2009-08-31 02:52:00,14.845,14.922,14.775,14.863,450000.0
2009-08-31 02:53:00,14.851,14.918,14.742,14.742,650000.0
2009-08-31 02:54:00,14.84,14.878,14.744,14.84,500000.0
2009-08-31 02:55:00,14.779,14.862,14.719,14.815,1000000.0
2009-08-31 02:56:00,14.843,14.86,14.726,14.847,1300000.0
2009-08-31 02:57:00,14.867,14.875,14.77,14.875,650000.0
2009-08-31 02:58:00,14.874,14.891,14.788,14.846,1000000.0
2009-08-31 02:59:00,14.826,14.883,14.737,14.746,1300000.0
2009-08-31 03:00:00,14.865,14.89,14.744,14.884,500000.0
2009-08-31 03:01:00,14.772,14.881,14.772,14.85,350000.0
2009-08-31 03:02:00,14.86,14.894,14.813,14.869,550000.0
2009-08-31 03:03:00,14.86,14.86,14.681,14.835,550000.0
2009-08-31 03:04:00,14.835,14.857,14.751,14.81,400000.0
2009-08-31 03:05:00,14.832,14.839,14.708,14.828,400000.0
2009-08-31 03:06:00,14.72,14.803,14.708,14.708,350000.0
2009-08-31 03:07:00,14.795,14.841,14.695,14.75,700000.0
2009-08-31 03:08:00,14.722,14.839,14.722,14.794,450000.0
2009-08-31 03:09:00,14.713,14.827,14.699,14.787,800000.0
2009-08-31 03:10:00,14.821,14.821,14.704,14.765,350000.0
2009-08-31 03:11:00,14.781,14.804,14.746,14.801,500000.0
2009-08-31 03:12:00,14.752,14.823,14.673,14.785,450000.0
2009-08-31 03:13:00,14.666,14.795,14.666,14.689,650000.0
2009-08-31 03:14:00,14.715,14.782,14.658,14.755,450000.0
2009-08-31 03:15:00,14.727,14.822,14.718,14.736,600000.0
2009-08-31 03:16:00,14.695,14.822,14.669,14.669,600000.0
2009-08-31 03:17:00,14.769,14.813,14.641,14.693,650000.0
2009-08-31 03:18:00,14.689,14.798,14.686,14.751,600000.0
2009-08-31 03:19:00,14.677,14.788,14.648,14.718,750000.0
2009-08-31 03:20:00,14.713,14.763,14.713,14.754,250000.0
2009-08-31 03:21:00,14.704,14.789,14.704,14.781,350000.0
2009-08-31 03:22:00,14.768,14.785,14.678,14.785,450000.0
2009-08-31 03:23:00,14.766,14.803,14.672,14.672,450000.0
2009-08-31 03:24:00,14.802,14.829,14.711,14.772,500000.0
2009-08-31 03:25:00,14.77,14.795,14.66,14.795,450000.0
2009-08-31 03:26:00,14.789,14.805,14.65,14.739,450000.0
2009-08-31 03:27:00,14.771,14.771,14.626,14.73,800000.0
2009-08-31 03:28:00,14.645,14.788,14.645,14.699,400000.0
2009-08-31 03:29:00,14.648,14.742,14.604,14.725,1000000.0
2009-08-31 03:30:00,14.721,14.754,14.638,14.698,350000.0
2009-08-31 03:31:00,14.655,14.754,14.655,14.737,350000.0
2009-08-31 03:32:00,14.724,14.738,14.62,14.692,400000.0
2009-08-31 03:33:00,14.695,14.727,14.633,14.727,400000.0
2009-08-31 03:34:00,14.739,14.776,14.661,14.75,400000.0
2009-08-31 03:35:00,14.649,14.709,14.581,14.703,550000.0
2009-08-31 03:36:00,14.676,14.733,14.614,14.643,550000.0
2009-08-31 03:37:00,14.678,14.721,14.563,14.72,650000.0
2009-08-31 03:38:00,14.682,14.719,14.584,14.652,1100000.0
2009-08-31 03:39:00,14.699,14.73,14.598,14.598,650000.0
2009-08-31 03:40:00,14.666,14.747,14.626,14.747,300000.0
2009-08-31 03:41:00,14.721,14.73,14.629,14.73,300000.0
2009-08-31 03:42:00,14.625,14.759,14.625,14.747,300000.0
2009-08-31 03:43:00,14.681,14.74,14.604,14.681,400000.0
2009-08-31 03:44:00,14.632,14.721,14.623,14.663,300000.0
2009-08-31 03:45:00,14.651,14.719,14.61,14.638,500000.0
2009-08-31 03:46:00,14.682,14.737,14.607,14.623,650000.0
2009-08-31 03:47:00,14.635,14.733,14.606,14.606,550000.0
2009-08-31 03:48:00,14.605,14.724,14.605,14.716,500000.0
2009-08-31 03:49:00,14.703,14.72,14.628,14.652,600000.0
2009-08-31 03:50:00,14.706,14.735,14.592,14.644,650000.0
2009-08-31 03:51:00,14.697,14.78,14.618,14.723,550000.0
2009-08-31 03:52:00,14.711,14.72,14.651,14.682,350000.0
2009-08-31 03:53:00,14.657,14.764,14.638,14.717,750000.0
2009-08-31 03:54:00,14.627,14.747,14.627,14.647,550000.0
2009-08-31 03:55:00,14.636,14.724,14.584,14.651,800000.0
2009-08-31 03:56:00,14.637,14.74,14.627,14.735,500000.0
2009-08-31 03:57:00,14.711,14.764,14.621,14.7,1000000.0
2009-08-31 03:58:00,14.737,14.75,14.607,14.713,850000.0
2009-08-31 03:59:00,14.746,14.774,14.634,14.682,650000.0
2009-08-31 04:00:00,14.663,14.757,14.638,14.661,350000.0
2009-08-31 04:01:00,14.729,14.768,14.627,14.627,650000.0
2009-08-31 04:02:00,14.736,14.742,14.65,14.65,400000.0
2009-08-31 04:03:00,14.625,14.702,14.613,14.663,200000.0
2009-08-31 04:04:00,14.665,14.764,14.643,14.643,400000.0
2009-08-31 04:05:00,14.625,14.75,14.625,14.742,350000.0
2009-08-31 04:06:00,14.723,14.724,14.647,14.687,250000.0
2009-08-31 04:07:00,14.685,14.74,14.631,14.74,300000.0
2009-08-31 04:08:00,14.657,14.749,14.657,14.658,350000.0
2009-08-31 04:09:00,14.734,14.744,14.621,14.698,950000.0
2009-08-31 04:10:00,14.725,14.725,14.595,14.595,250000.0
2009-08-31 04:11:00,14.658,14.807,14.658,14.708,700000.0
2009-08-31 04:12:00,14.622,14.729,14.622,14.689,300000.0
2009-08-31 04:13:00,14.734,14.739,14.621,14.714,350000.0
2009-08-31 04:14:00,14.744,14.748,14.629,14.629,550000.0
2009-08-31 04:15:00,14.734,14.734,14.615,14.667,250000.0
2009-08-31 04:16:00,14.742,14.742,14.674,14.709,450000.0
2009-08-31 04:17:00,14.593,14.726,14.593,14.634,450000.0
2009-08-31 04:18:00,14.64,14.728,14.615,14.728,350000.0
2009-08-31 04:19:00,14.691,14.729,14.638,14.729,500000.0
2009-08-31 04:20:00,14.593,14.728,14.593,14.726,450000.0
2009-08-31 04:21:00,14.7,14.721,14.638,14.713,250000.0
2009-08-31 04:22:00,14.646,14.746,14.646,14.701,350000.0
2009-08-31 04:23:00,14.603,14.701,14.579,14.579,350000.0
2009-08-31 04:24:00,14.655,14.707,14.594,14.62,400000.0
2009-08-31 04:25:00,14.639,14.714,14.63,14.63,250000.0
2009-08-31 04:26:00,14.695,14.712,14.62,14.62,350000.0
2009-08-31 04:27:00,14.691,14.691,14.572,14.572,250000.0
2009-08-31 04:28:00,14.709,14.727,14.577,14.647,450000.0
2009-08-31 04:29:00,14.702,14.733,14.632,14.641,450000.0
2009-08-31 04:30:00,14.715,14.724,14.596,14.596,350000.0
2009-08-31 04:31:00,14.601,14.699,14.598,14.609,300000.0
2009-08-31 04:32:00,14.696,14.732,14.643,14.716,550000.0
2009-08-31 04:33:00,14.609,14.726,14.6,14.726,250000.0
2009-08-31 04:34:00,14.668,14.705,14.574,14.705,550000.0
2009-08-31 04:35:00,14.716,14.716,14.593,14.658,350000.0
2009-08-31 04:36:00,14.711,14.716,14.61,14.61,350000.0
2009-08-31 04:37:00,14.732,14.74,14.631,14.688,400000.0
2009-08-31 04:38:00,14.712,14.733,14.613,14.731,550000.0
2009-08-31 04:39:00,14.699,14.759,14.632,14.632,750000.0
2009-08-31 04:40:00,14.646,14.692,14.54,14.692,400000.0
2009-08-31 04:41:00,14.671,14.762,14.629,14.673,450000.0
2009-08-31 04:42:00,14.695,14.747,14.63,14.67,700000.0
2009-08-31 04:43:00,14.631,14.68,14.559,14.604,950000.0
2009-08-31 04:44:00,14.614,14.713,14.59,14.603,850000.0
2009-08-31 04:45:00,14.637,14.733,14.605,14.694,600000.0
2009-08-31 04:46:00,14.71,14.749,14.601,14.601,550000.0
2009-08-31 04:47:00,14.585,14.703,14.575,14.64,450000.0
2009-08-31 04:48:00,14.701,14.701,14.593,14.675,450000.0
2009-08-31 04:49:00,14.695,14.716,14.588,14.625,550000.0
2009-08-31 04:50:00,14.623,14.683,14.594,14.594,450000.0
2009-08-31 04:51:00,14.681,14.711,14.602,14.641,300000.0
2009-08-31 04:52:00,14.655,14.702,14.614,14.644,500000.0
2009-08-31 04:53:00,14.661,14.684,14.596,14.651,450000.0
2009-08-31 04:54:00,14.594,14.704,14.592,14.682,450000.0
2009-08-31 04:55:00,14.706,14.719,14.613,14.695,500000.0
2009-08-31 04:56:00,14.575,14.706,14.552,14.682,650000.0
2009-08-31 04:57:00,14.641,14.678,14.586,14.586,350000.0
2009-08-31 04:58:00,14.698,14.748,14.582,14.651,900000.0
2009-08-31 04:59:00,14.668,14.715,14.568,14.673,600000.0
2009-08-31 05:00:00,14.559,14.662,14.559,14.595,350000.0
2009-08-31 05:01:00,14.644,14.669,14.555,14.65,650000.0
2009-08-31 05:02:00,14.693,14.742,14.604,14.708,700000.0
2009-08-31 05:03:00,14.602,14.682,14.593,14.593,350000.0
2009-08-31 05:04:00,14.625,14.634,14.528,14.558,400000.0
2009-08-31 05:05:00,14.672,14.672,14.541,14.584,450000.0
2009-08-31 05:06:00,14.652,14.652,14.561,14.571,250000.0
2009-08-31 05:07:00,14.633,14.704,14.603,14.685,650000.0
2009-08-31 05:08:00,14.589,14.689,14.53,14.609,650000.0
2009-08-31 05:09:00,14.653,14.694,14.543,14.59,1000000.0
2009-08-31 05:10:00,14.598,14.694,14.598,14.694,100000.0
2009-08-31 05:11:00,14.671,14.671,14.499,14.629,350000.0
2009-08-31 05:12:00,14.562,14.72,14.562,14.662,700000.0
2009-08-31 05:13:00,14.669,14.75,14.587,14.587,550000.0
2009-08-31 05:14:00,14.546,14.616,14.546,14.598,300000.0
2009-08-31 05:15:00,14.629,14.656,14.543,14.626,400000.0
2009-08-31 05:16:00,14.561,14.662,14.561,14.662,300000.0
2009-08-31 05:17:00,14.547,14.646,14.547,14.609,600000.0
2009-08-31 05:18:00,14.563,14.646,14.533,14.533,650000.0
2009-08-31 05:19:00,14.548,14.639,14.471,14.49,700000.0
2009-08-31 05:20:00,14.519,14.614,14.505,14.548,500000.0
2009-08-31 05:21:00,14.643,14.643,14.511,14.55,550000.0
2009-08-31 05:23:00,14.498,14.583,14.48,14.553,400000.0
2009-08-31 05:24:00,14.554,14.636,14.527,14.555,400000.0
2009-08-31 05:25:00,14.485,14.622,14.485,14.622,350000.0
2009-08-31 05:26:00,14.643,14.739,14.545,14.545,500000.0
2009-08-31 05:27:00,14.635,14.635,14.475,14.599,500000.0
2009-08-31 05:28:00,14.525,14.654,14.525,14.615,350000.0
2009-08-31 05:29:00,14.562,14.654,14.53,14.654,400000.0
2009-08-31 05:30:00,14.65,14.667,14.553,14.656,350000.0
2009-08-31 05:31:00,14.623,14.625,14.49,14.56,300000.0
2009-08-31 05:32:00,14.519,14.656,14.519,14.545,350000.0
2009-08-31 05:33:00,14.645,14.653,14.526,14.62,400000.0
2009-08-31 05:34:00,14.656,14.658,14.519,14.577,400000.0
2009-08-31 05:35:00,14.543,14.693,14.518,14.637,400000.0
2009-08-31 05:36:00,14.626,14.649,14.541,14.598,400000.0
2009-08-31 05:37:00,14.571,14.68,14.558,14.57,400000.0
2009-08-31 05:38:00,14.525,14.58,14.513,14.568,300000.0
2009-08-31 05:39:00,14.554,14.647,14.542,14.619,350000.0
2009-08-31 05:40:00,14.586,14.651,14.517,14.53,500000.0
2009-08-31 05:41:00,14.631,14.645,14.528,14.611,350000.0
2009-08-31 05:42:00,14.633,14.633,14.633,14.633,50000.0
2009-08-31 05:43:00,14.638,14.638,14.546,14.561,200000.0
2009-08-31 05:44:00,14.582,14.649,14.564,14.638,400000.0
2009-08-31 05:45:00,14.6,14.653,14.555,14.645,400000.0
2009-08-31 05:46:00,14.654,14.67,14.545,14.545,350000.0
2009-08-31 05:47:00,14.629,14.645,14.584,14.584,250000.0
2009-08-31 05:48:00,14.588,14.679,14.566,14.654,550000.0
2009-08-31 05:49:00,14.612,14.67,14.562,14.67,400000.0
2009-08-31 05:50:00,14.642,14.691,14.552,14.565,400000.0
2009-08-31 05:51:00,14.65,14.65,14.55,14.619,300000.0
2009-08-31 05:52:00,14.524,14.657,14.524,14.623,450000.0
2009-08-31 05:53:00,14.563,14.636,14.526,14.618,500000.0
2009-08-31 05:54:00,14.663,14.663,14.537,14.63,400000.0
2009-08-31 05:55:00,14.58,14.682,14.532,14.681,400000.0
2009-08-31 05:56:00,14.583,14.664,14.528,14.616,400000.0
2009-08-31 05:57:00,14.597,14.675,14.582,14.662,400000.0
2009-08-31 05:58:00,14.65,14.7,14.55,14.682,400000.0
2009-08-31 05:59:00,14.648,14.694,14.603,14.664,400000.0
2009-08-31 06:00:00,14.643,14.643,14.518,14.608,400000.0
2009-08-31 06:01:00,14.617,14.687,14.557,14.598,550000.0
2009-08-31 06:02:00,14.636,14.636,14.55,14.609,350000.0
2009-08-31 06:03:00,14.655,14.721,14.545,14.589,900000.0
2009-08-31 06:04:00,14.552,14.68,14.552,14.6,350000.0
2009-08-31 06:05:00,14.536,14.643,14.518,14.518,400000.0
2009-08-31 06:06:00,14.606,14.692,14.54,14.609,350000.0
2009-08-31 06:07:00,14.557,14.642,14.547,14.587,300000.0
2009-08-31 06:08:00,14.635,14.635,14.607,14.607,100000.0
2009-08-31 06:09:00,14.578,14.664,14.528,14.536,500000.0
2009-08-31 06:10:00,14.587,14.728,14.544,14.544,350000.0
2009-08-31 06:11:00,14.618,14.62,14.574,14.62,250000.0
2009-08-31 06:12:00,14.612,14.663,14.535,14.567,400000.0
2009-08-31 06:13:00,14.597,14.64,14.533,14.627,550000.0
2009-08-31 06:14:00,14.571,14.642,14.511,14.511,300000.0
2009-08-31 06:15:00,14.641,14.641,14.542,14.545,500000.0
2009-08-31 06:16:00,14.518,14.641,14.518,14.539,450000.0
2009-08-31 06:17:00,14.51,14.631,14.51,14.555,300000.0
2009-08-31 06:18:00,14.643,14.647,14.527,14.644,450000.0
2009-08-31 06:19:00,14.558,14.641,14.547,14.641,350000.0
2009-08-31 06:20:00,14.629,14.676,14.531,14.531,450000.0
2009-08-31 06:21:00,14.619,14.662,14.526,14.662,350000.0
2009-08-31 06:22:00,14.594,14.654,14.521,14.654,350000.0
2009-08-31 06:23:00,14.569,14.661,14.51,14.51,450000.0
2009-08-31 06:24:00,14.558,14.649,14.519,14.519,550000.0
2009-08-31 06:25:00,14.585,14.634,14.479,14.634,450000.0
2009-08-31 06:26:00,14.562,14.646,14.548,14.623,350000.0
2009-08-31 06:27:00,14.627,14.682,14.545,14.584,400000.0
2009-08-31 06:28:00,14.626,14.662,14.538,14.641,700000.0
2009-08-31 06:29:00,14.62,14.628,14.488,14.488,300000.0
2009-08-31 06:30:00,14.633,14.636,14.509,14.509,550000.0
2009-08-31 06:31:00,14.649,14.65,14.496,14.635,350000.0
2009-08-31 06:32:00,14.575,14.644,14.526,14.561,300000.0
2009-08-31 06:33:00,14.621,14.621,14.498,14.575,350000.0
2009-08-31 06:34:00,14.58,14.633,14.484,14.573,350000.0
2009-08-31 06:35:00,14.595,14.65,14.536,14.536,250000.0
2009-08-31 06:36:00,14.546,14.642,14.546,14.63,600000.0
2009-08-31 06:37:00,14.512,14.61,14.485,14.557,450000.0
2009-08-31 06:38:00,14.579,14.61,14.503,14.579,450000.0
2009-08-31 06:39:00,14.631,14.632,14.523,14.632,400000.0
2009-08-31 06:40:00,14.62,14.633,14.558,14.606,350000.0
2009-08-31 06:41:00,14.541,14.653,14.541,14.643,450000.0
2009-08-31 06:42:00,14.508,14.636,14.494,14.566,800000.0
2009-08-31 06:43:00,14.499,14.615,14.48,14.603,550000.0
2009-08-31 06:44:00,14.615,14.631,14.507,14.584,450000.0
2009-08-31 06:45:00,14.546,14.642,14.501,14.505,400000.0
2009-08-31 06:46:00,14.614,14.642,14.515,14.515,400000.0
2009-08-31 06:47:00,14.551,14.668,14.549,14.549,350000.0
2009-08-31 06:48:00,14.532,14.662,14.532,14.629,300000.0
2009-08-31 06:49:00,14.546,14.656,14.546,14.649,350000.0
2009-08-31 06:50:00,14.55,14.646,14.531,14.575,350000.0
2009-08-31 06:51:00,14.644,14.653,14.565,14.647,350000.0
2009-08-31 06:52:00,14.568,14.69,14.565,14.654,550000.0
2009-08-31 06:53:00,14.654,14.655,14.542,14.65,450000.0
2009-08-31 06:54:00,14.642,14.647,14.548,14.622,400000.0
2009-08-31 06:55:00,14.537,14.65,14.531,14.558,400000.0
2009-08-31 06:56:00,14.585,14.658,14.508,14.618,450000.0
2009-08-31 06:57:00,14.581,14.674,14.551,14.601,400000.0
2009-08-31 06:58:00,14.538,14.623,14.529,14.529,400000.0
2009-08-31 06:59:00,14.652,14.657,14.497,14.601,550000.0
2009-08-31 07:00:00,14.612,14.673,14.562,14.562,400000.0
2009-08-31 07:01:00,14.659,14.662,14.545,14.662,550000.0
2009-08-31 07:02:00,14.621,14.7,14.564,14.596,550000.0
2009-08-31 07:03:00,14.605,14.664,14.552,14.583,350000.0
2009-08-31 07:04:00,14.59,14.649,14.528,14.528,550000.0
2009-08-31 07:05:00,14.674,14.685,14.583,14.672,400000.0
2009-08-31 07:06:00,14.591,14.667,14.591,14.667,100000.0
2009-08-31 07:07:00,14.584,14.654,14.517,14.551,400000.0
2009-08-31 07:08:00,14.627,14.679,14.568,14.679,350000.0
2009-08-31 07:09:00,14.642,14.642,14.552,14.629,350000.0
2009-08-31 07:10:00,14.597,14.682,14.543,14.543,1000000.0
2009-08-31 07:11:00,14.676,14.676,14.545,14.631,600000.0
2009-08-31 07:12:00,14.66,14.663,14.53,14.663,800000.0
2009-08-31 07:13:00,14.584,14.682,14.576,14.628,350000.0
2009-08-31 07:14:00,14.673,14.673,14.609,14.609,250000.0
2009-08-31 07:15:00,14.507,14.642,14.507,14.627,300000.0
2009-08-31 07:16:00,14.655,14.655,14.509,14.652,550000.0
2009-08-31 07:17:00,14.656,14.659,14.52,14.659,300000.0
2009-08-31 07:18:00,14.546,14.643,14.546,14.643,350000.0
2009-08-31 07:19:00,14.662,14.678,14.585,14.588,400000.0
2009-08-31 07:20:00,14.642,14.643,14.534,14.534,400000.0
2009-08-31 07:21:00,14.636,14.657,14.586,14.657,250000.0
2009-08-31 07:22:00,14.554,14.647,14.537,14.632,400000.0
2009-08-31 07:23:00,14.546,14.687,14.532,14.647,550000.0
2009-08-31 07:24:00,14.558,14.62,14.49,14.558,450000.0
2009-08-31 07:25:00,14.592,14.667,14.55,14.653,350000.0
2009-08-31 07:26:00,14.647,14.647,14.519,14.519,400000.0
2009-08-31 07:27:00,14.603,14.616,14.467,14.499,550000.0
2009-08-31 07:28:00,14.543,14.647,14.524,14.611,350000.0
2009-08-31 07:29:00,14.623,14.682,14.581,14.598,350000.0
2009-08-31 07:30:00,14.615,14.654,14.496,14.542,450000.0
2009-08-31 07:31:00,14.653,14.66,14.532,14.532,450000.0
2009-08-31 07:32:00,14.555,14.65,14.522,14.65,400000.0
2009-08-31 07:33:00,14.579,14.664,14.53,14.53,450000.0
2009-08-31 07:34:00,14.656,14.664,14.553,14.611,500000.0
2009-08-31 07:35:00,14.568,14.692,14.568,14.635,400000.0
2009-08-31 07:36:00,14.609,14.639,14.527,14.61,600000.0
2009-08-31 07:37:00,14.618,14.618,14.518,14.537,550000.0
2009-08-31 07:38:00,14.636,14.636,14.513,14.569,350000.0
2009-08-31 07:39:00,14.593,14.682,14.572,14.584,450000.0
2009-08-31 07:40:00,14.603,14.691,14.558,14.558,550000.0
2009-08-31 07:41:00,14.601,14.7,14.526,14.663,500000.0
2009-08-31 07:42:00,14.563,14.636,14.546,14.628,250000.0
2009-08-31 07:43:00,14.648,14.648,14.522,14.619,400000.0
2009-08-31 07:44:00,14.604,14.665,14.531,14.531,600000.0
2009-08-31 07:45:00,14.554,14.722,14.554,14.656,1000000.0
2009-08-31 07:46:00,14.611,14.624,14.55,14.598,450000.0
2009-08-31 07:47:00,14.603,14.717,14.571,14.661,450000.0
2009-08-31 07:48:00,14.641,14.643,14.53,14.574,800000.0
2009-08-31 07:49:00,14.526,14.635,14.526,14.617,500000.0
2009-08-31 07:50:00,14.527,14.636,14.504,14.635,900000.0
2009-08-31 07:51:00,14.571,14.61,14.505,14.505,350000.0
2009-08-31 07:52:00,14.539,14.646,14.513,14.567,800000.0
2009-08-31 07:53:00,14.502,14.635,14.495,14.537,850000.0
2009-08-31 07:54:00,14.601,14.669,14.571,14.644,500000.0
2009-08-31 07:55:00,14.589,14.653,14.521,14.531,500000.0
2009-08-31 07:56:00,14.625,14.66,14.52,14.575,800000.0
2009-08-31 07:57:00,14.548,14.637,14.517,14.609,600000.0
2009-08-31 07:58:00,14.577,14.655,14.545,14.577,850000.0
2009-08-31 07:59:00,14.652,14.656,14.545,14.656,350000.0
2009-08-31 08:00:00,14.637,14.676,14.554,14.557,550000.0
2009-08-31 08:01:00,14.65,14.653,14.556,14.635,350000.0
2009-08-31 08:02:00,14.645,14.653,14.546,14.546,450000.0
2009-08-31 08:03:00,14.604,14.639,14.482,14.591,500000.0
2009-08-31 08:04:00,14.59,14.666,14.544,14.582,400000.0
2009-08-31 08:05:00,14.605,14.605,14.497,14.497,400000.0
2009-08-31 08:06:00,14.637,14.642,14.532,14.639,500000.0
2009-08-31 08:07:00,14.553,14.635,14.524,14.547,450000.0
2009-08-31 08:08:00,14.584,14.658,14.541,14.573,400000.0
2009-08-31 08:09:00,14.538,14.635,14.492,14.556,800000.0
2009-08-31 08:10:00,14.555,14.639,14.532,14.633,350000.0
2009-08-31 08:11:00,14.573,14.641,14.553,14.619,500000.0
2009-08-31 08:12:00,14.539,14.638,14.533,14.608,350000.0
2009-08-31 08:13:00,14.562,14.689,14.559,14.658,550000.0
2009-08-31 08:14:00,14.573,14.609,14.511,14.511,500000.0
2009-08-31 08:15:00,14.649,14.705,14.527,14.631,550000.0
2009-08-31 08:16:00,14.619,14.619,14.52,14.52,350000.0
2009-08-31 08:17:00,14.551,14.673,14.517,14.539,500000.0
2009-08-31 08:18:00,14.6,14.611,14.467,14.484,400000.0
2009-08-31 08:19:00,14.538,14.603,14.506,14.506,700000.0
2009-08-31 08:20:00,14.558,14.633,14.534,14.559,500000.0
2009-08-31 08:21:00,14.537,14.655,14.537,14.646,450000.0
2009-08-31 08:22:00,14.602,14.602,14.498,14.498,500000.0
2009-08-31 08:23:00,14.618,14.618,14.489,14.583,550000.0
2009-08-31 08:24:00,14.553,14.604,14.495,14.539,400000.0
2009-08-31 08:25:00,14.514,14.631,14.509,14.568,650000.0
2009-08-31 08:26:00,14.657,14.657,14.532,14.608,400000.0
2009-08-31 08:27:00,14.631,14.631,14.533,14.607,350000.0
2009-08-31 08:28:00,14.534,14.618,14.474,14.505,600000.0
2009-08-31 08:29:00,14.621,14.656,14.527,14.623,750000.0
2009-08-31 08:30:00,14.537,14.648,14.537,14.578,400000.0
2009-08-31 08:31:00,14.549,14.621,14.542,14.542,500000.0
2009-08-31 08:32:00,14.557,14.639,14.493,14.559,500000.0
2009-08-31 08:33:00,14.568,14.664,14.536,14.564,500000.0
2009-08-31 08:34:00,14.603,14.659,14.544,14.544,350000.0
2009-08-31 08:35:00,14.649,14.649,14.486,14.583,550000.0
2009-08-31 08:36:00,14.526,14.66,14.526,14.578,400000.0
2009-08-31 08:37:00,14.551,14.655,14.55,14.574,350000.0
2009-08-31 08:38:00,14.665,14.665,14.561,14.572,400000.0
2009-08-31 08:39:00,14.596,14.603,14.576,14.576,350000.0
2009-08-31 08:40:00,14.623,14.645,14.541,14.579,350000.0
2009-08-31 08:41:00,14.564,14.662,14.498,14.662,350000.0
2009-08-31 08:42:00,14.62,14.656,14.529,14.541,550000.0
2009-08-31 08:43:00,14.528,14.634,14.528,14.634,350000.0
2009-08-31 08:44:00,14.567,14.664,14.531,14.576,550000.0
2009-08-31 08:45:00,14.623,14.679,14.532,14.639,550000.0
2009-08-31 08:46:00,14.596,14.639,14.476,14.54,600000.0
2009-08-31 08:47:00,14.564,14.628,14.552,14.628,350000.0
2009-08-31 08:48:00,14.678,14.678,14.573,14.648,550000.0
2009-08-31 08:49:00,14.588,14.621,14.501,14.619,650000.0
2009-08-31 08:50:00,14.586,14.643,14.529,14.609,500000.0
2009-08-31 08:51:00,14.55,14.644,14.526,14.587,450000.0
2009-08-31 08:52:00,14.628,14.628,14.495,14.539,400000.0
2009-08-31 08:53:00,14.567,14.617,14.493,14.603,400000.0
2009-08-31 08:54:00,14.478,14.599,14.478,14.558,450000.0
2009-08-31 08:55:00,14.567,14.643,14.502,14.597,450000.0
2009-08-31 08:56:00,14.557,14.649,14.54,14.644,350000.0
2009-08-31 08:57:00,14.645,14.656,14.526,14.526,400000.0
2009-08-31 08:58:00,14.639,14.641,14.501,14.638,450000.0
2009-08-31 08:59:00,14.633,14.633,14.562,14.584,350000.0
2009-08-31 09:00:00,14.562,14.656,14.559,14.589,600000.0
2009-08-31 09:01:00,14.626,14.651,14.549,14.578,400000.0
2009-08-31 09:02:00,14.568,14.692,14.543,14.636,700000.0
2009-08-31 09:03:00,14.652,14.652,14.534,14.638,550000.0
2009-08-31 09:04:00,14.562,14.628,14.521,14.521,350000.0
2009-08-31 09:05:00,14.658,14.666,14.543,14.543,750000.0
2009-08-31 09:06:00,14.618,14.69,14.552,14.66,550000.0
2009-08-31 09:07:00,14.579,14.684,14.539,14.554,500000.0
2009-08-31 09:08:00,14.642,14.642,14.523,14.629,550000.0
2009-08-31 09:09:00,14.579,14.665,14.529,14.647,950000.0
2009-08-31 09:10:00,14.557,14.658,14.462,14.551,450000.0
2009-08-31 09:11:00,14.629,14.708,14.531,14.531,550000.0
2009-08-31 09:12:00,14.529,14.655,14.487,14.575,650000.0
2009-08-31 09:13:00,14.496,14.632,14.496,14.626,500000.0
2009-08-31 09:14:00,14.565,14.634,14.498,14.634,350000.0
2009-08-31 09:15:00,14.611,14.639,14.512,14.512,400000.0
2009-08-31 09:16:00,14.639,14.639,14.52,14.522,450000.0
2009-08-31 09:17:00,14.554,14.642,14.491,14.642,400000.0
2009-08-31 09:18:00,14.526,14.65,14.511,14.514,400000.0
2009-08-31 09:19:00,14.531,14.639,14.486,14.62,600000.0
2009-08-31 09:20:00,14.612,14.643,14.509,14.613,650000.0
2009-08-31 09:21:00,14.537,14.62,14.495,14.544,600000.0
2009-08-31 09:22:00,14.626,14.626,14.513,14.588,600000.0
2009-08-31 09:23:00,14.594,14.647,14.514,14.557,600000.0
2009-08-31 09:24:00,14.572,14.616,14.482,14.602,550000.0
2009-08-31 09:25:00,14.511,14.646,14.511,14.603,550000.0
2009-08-31 09:26:00,14.57,14.616,14.485,14.521,600000.0
2009-08-31 09:27:00,14.583,14.625,14.493,14.499,400000.0
2009-08-31 09:28:00,14.537,14.635,14.51,14.51,350000.0
2009-08-31 09:29:00,14.558,14.636,14.517,14.62,450000.0
2009-08-31 09:30:00,14.546,14.628,14.519,14.546,700000.0
2009-08-31 09:31:00,14.537,14.624,14.496,14.498,450000.0
2009-08-31 09:32:00,14.645,14.645,14.559,14.631,350000.0
2009-08-31 09:33:00,14.603,14.644,14.551,14.63,400000.0
2009-08-31 09:34:00,14.65,14.65,14.512,14.554,650000.0
2009-08-31 09:35:00,14.547,14.673,14.547,14.63,550000.0
2009-08-31 09:36:00,14.518,14.652,14.518,14.633,400000.0
2009-08-31 09:37:00,14.577,14.645,14.525,14.525,350000.0
2009-08-31 09:38:00,14.565,14.642,14.499,14.637,400000.0
2009-08-31 09:39:00,14.577,14.673,14.547,14.572,700000.0
2009-08-31 09:40:00,14.517,14.626,14.504,14.504,400000.0
2009-08-31 09:41:00,14.617,14.63,14.5,14.5,400000.0
2009-08-31 09:42:00,14.518,14.638,14.518,14.53,350000.0
2009-08-31 09:43:00,14.528,14.637,14.487,14.572,450000.0
2009-08-31 09:44:00,14.588,14.61,14.536,14.566,600000.0
2009-08-31 09:45:00,14.509,14.643,14.509,14.601,650000.0
2009-08-31 09:46:00,14.538,14.655,14.51,14.56,650000.0
2009-08-31 09:47:00,14.548,14.608,14.52,14.528,400000.0
2009-08-31 09:48:00,14.641,14.641,14.503,14.576,650000.0
2009-08-31 09:49:00,14.512,14.635,14.512,14.592,650000.0
2009-08-31 09:50:00,14.6,14.655,14.542,14.648,450000.0
2009-08-31 09:51:00,14.604,14.634,14.505,14.58,400000.0
2009-08-31 09:52:00,14.558,14.613,14.488,14.606,450000.0
2009-08-31 09:53:00,14.611,14.648,14.524,14.579,500000.0
2009-08-31 09:54:00,14.569,14.609,14.484,14.547,450000.0
2009-08-31 09:55:00,14.598,14.635,14.504,14.578,600000.0
2009-08-31 09:56:00,14.491,14.564,14.48,14.48,550000.0
2009-08-31 09:57:00,14.528,14.627,14.481,14.603,750000.0
2009-08-31 09:58:00,14.6,14.645,14.522,14.586,350000.0
2009-08-31 09:59:00,14.486,14.599,14.486,14.534,650000.0
2009-08-31 10:00:00,14.492,14.611,14.478,14.542,600000.0
2009-08-31 10:01:00,14.549,14.586,14.478,14.478,350000.0
2009-08-31 10:02:00,14.604,14.613,14.485,14.568,400000.0
2009-08-31 10:03:00,14.531,14.659,14.497,14.606,600000.0
2009-08-31 10:04:00,14.57,14.626,14.51,14.626,400000.0
2009-08-31 10:05:00,14.581,14.617,14.51,14.594,450000.0
2009-08-31 10:06:00,14.454,14.592,14.454,14.474,700000.0
2009-08-31 10:07:00,14.577,14.627,14.509,14.606,450000.0
2009-08-31 10:08:00,14.554,14.581,14.482,14.482,500000.0
2009-08-31 10:09:00,14.559,14.621,14.503,14.612,600000.0
2009-08-31 10:10:00,14.474,14.568,14.438,14.543,600000.0
2009-08-31 10:11:00,14.528,14.584,14.457,14.502,400000.0
2009-08-31 10:12:00,14.488,14.59,14.451,14.585,500000.0
2009-08-31 10:13:00,14.5,14.606,14.471,14.6,750000.0
2009-08-31 10:14:00,14.529,14.595,14.515,14.581,400000.0
2009-08-31 10:15:00,14.453,14.577,14.453,14.555,350000.0
2009-08-31 10:16:00,14.595,14.612,14.469,14.604,500000.0
2009-08-31 10:17:00,14.5,14.595,14.5,14.521,350000.0
2009-08-31 10:18:00,14.496,14.582,14.41,14.52,550000.0
2009-08-31 10:19:00,14.59,14.59,14.418,14.569,450000.0
2009-08-31 10:20:00,14.527,14.572,14.486,14.509,550000.0
2009-08-31 10:21:00,14.461,14.571,14.461,14.566,650000.0
2009-08-31 10:22:00,14.57,14.61,14.503,14.575,400000.0
2009-08-31 10:23:00,14.56,14.612,14.475,14.475,550000.0
2009-08-31 10:24:00,14.443,14.603,14.443,14.489,450000.0
2009-08-31 10:25:00,14.523,14.595,14.496,14.567,500000.0
2009-08-31 10:26:00,14.465,14.593,14.465,14.575,350000.0
2009-08-31 10:27:00,14.517,14.551,14.439,14.439,400000.0
2009-08-31 10:28:00,14.467,14.585,14.452,14.505,350000.0
2009-08-31 10:29:00,14.55,14.603,14.476,14.578,500000.0
2009-08-31 10:30:00,14.518,14.564,14.493,14.493,350000.0
2009-08-31 10:31:00,14.487,14.627,14.48,14.569,450000.0
2009-08-31 10:32:00,14.58,14.595,14.444,14.444,400000.0
2009-08-31 10:33:00,14.538,14.552,14.427,14.541,550000.0
2009-08-31 10:34:00,14.569,14.589,14.44,14.491,700000.0
2009-08-31 10:35:00,14.558,14.585,14.484,14.567,350000.0
2009-08-31 10:36:00,14.451,14.57,14.415,14.554,450000.0
2009-08-31 10:37:00,14.563,14.638,14.473,14.512,500000.0
2009-08-31 10:38:00,14.466,14.582,14.466,14.492,400000.0
2009-08-31 10:39:00,14.483,14.603,14.445,14.45,400000.0
2009-08-31 10:40:00,14.483,14.56,14.428,14.487,400000.0
2009-08-31 10:41:00,14.596,14.596,14.479,14.556,350000.0
2009-08-31 10:42:00,14.516,14.6,14.496,14.6,400000.0
2009-08-31 10:43:00,14.56,14.611,14.465,14.528,550000.0
2009-08-31 10:44:00,14.524,14.575,14.459,14.564,550000.0
2009-08-31 10:45:00,14.478,14.628,14.478,14.6,350000.0
2009-08-31 10:46:00,14.514,14.616,14.51,14.538,550000.0
2009-08-31 10:47:00,14.571,14.623,14.501,14.612,450000.0
2009-08-31 10:48:00,14.605,14.625,14.526,14.598,450000.0
2009-08-31 10:49:00,14.577,14.6,14.476,14.586,500000.0
2009-08-31 10:50:00,14.591,14.617,14.503,14.503,450000.0
2009-08-31 10:51:00,14.58,14.63,14.498,14.619,450000.0
2009-08-31 10:52:00,14.532,14.67,14.5,14.583,500000.0
2009-08-31 10:53:00,14.569,14.596,14.477,14.556,450000.0
2009-08-31 10:54:00,14.568,14.587,14.511,14.516,550000.0
2009-08-31 10:55:00,14.481,14.607,14.446,14.607,350000.0
2009-08-31 10:56:00,14.541,14.606,14.541,14.6,450000.0
2009-08-31 10:57:00,14.477,14.597,14.459,14.548,350000.0
2009-08-31 10:58:00,14.591,14.593,14.475,14.498,350000.0
2009-08-31 10:59:00,14.554,14.583,14.425,14.425,450000.0
2009-08-31 11:00:00,14.518,14.604,14.457,14.489,350000.0
2009-08-31 11:01:00,14.549,14.644,14.498,14.595,600000.0
2009-08-31 11:02:00,14.487,14.556,14.425,14.542,350000.0
2009-08-31 11:03:00,14.503,14.597,14.483,14.592,550000.0
2009-08-31 11:04:00,14.568,14.568,14.454,14.543,600000.0
2009-08-31 11:05:00,14.475,14.583,14.475,14.554,500000.0
2009-08-31 11:06:00,14.594,14.594,14.466,14.594,500000.0
2009-08-31 11:07:00,14.487,14.599,14.453,14.5,450000.0
2009-08-31 11:08:00,14.552,14.605,14.497,14.515,400000.0
2009-08-31 11:09:00,14.487,14.564,14.469,14.564,400000.0
2009-08-31 11:10:00,14.482,14.595,14.455,14.455,400000.0
2009-08-31 11:11:00,14.454,14.584,14.454,14.552,350000.0
2009-08-31 11:12:00,14.518,14.583,14.482,14.578,450000.0
2009-08-31 11:13:00,14.59,14.59,14.467,14.547,400000.0
2009-08-31 11:14:00,14.474,14.567,14.454,14.503,550000.0
2009-08-31 11:15:00,14.479,14.566,14.45,14.45,350000.0
2009-08-31 11:16:00,14.494,14.593,14.453,14.465,350000.0
2009-08-31 11:17:00,14.582,14.61,14.507,14.521,450000.0
2009-08-31 11:18:00,14.597,14.597,14.477,14.573,400000.0
2009-08-31 11:19:00,14.479,14.595,14.448,14.595,550000.0
2009-08-31 11:20:00,14.451,14.574,14.451,14.574,400000.0
2009-08-31 11:21:00,14.484,14.59,14.477,14.59,550000.0
2009-08-31 11:22:00,14.5,14.591,14.477,14.481,350000.0
2009-08-31 11:23:00,14.515,14.632,14.455,14.515,500000.0
2009-08-31 11:24:00,14.482,14.589,14.482,14.487,450000.0
2009-08-31 11:25:00,14.479,14.58,14.459,14.58,400000.0
2009-08-31 11:26:00,14.57,14.598,14.492,14.549,600000.0
2009-08-31 11:27:00,14.484,14.589,14.484,14.589,500000.0
2009-08-31 11:28:00,14.574,14.578,14.473,14.473,350000.0
2009-08-31 11:29:00,14.571,14.59,14.463,14.481,550000.0
2009-08-31 11:30:00,14.485,14.607,14.485,14.528,450000.0
2009-08-31 11:31:00,14.528,14.621,14.498,14.525,450000.0
2009-08-31 11:32:00,14.481,14.586,14.474,14.525,400000.0
2009-08-31 11:33:00,14.523,14.617,14.523,14.525,500000.0
2009-08-31 11:34:00,14.534,14.563,14.472,14.558,400000.0
2009-08-31 11:35:00,14.478,14.613,14.478,14.543,350000.0
2009-08-31 11:36:00,14.564,14.653,14.477,14.477,550000.0
2009-08-31 11:37:00,14.545,14.611,14.497,14.57,350000.0
2009-08-31 11:38:00,14.543,14.636,14.488,14.491,500000.0
2009-08-31 11:39:00,14.58,14.617,14.453,14.542,400000.0
2009-08-31 11:40:00,14.545,14.616,14.526,14.585,550000.0
2009-08-31 11:41:00,14.579,14.643,14.515,14.528,550000.0
2009-08-31 11:42:00,14.573,14.601,14.474,14.474,500000.0
2009-08-31 11:43:00,14.515,14.63,14.491,14.534,450000.0
2009-08-31 11:44:00,14.582,14.63,14.503,14.601,500000.0
2009-08-31 11:45:00,14.541,14.624,14.513,14.513,350000.0
2009-08-31 11:46:00,14.569,14.602,14.464,14.602,500000.0
2009-08-31 11:47:00,14.545,14.627,14.488,14.627,450000.0
2009-08-31 11:48:00,14.572,14.593,14.474,14.49,350000.0
2009-08-31 11:49:00,14.495,14.607,14.47,14.47,400000.0
2009-08-31 11:50:00,14.543,14.606,14.481,14.606,350000.0
2009-08-31 11:51:00,14.551,14.587,14.478,14.497,400000.0
2009-08-31 11:52:00,14.466,14.615,14.466,14.535,500000.0
2009-08-31 11:53:00,14.57,14.608,14.493,14.608,500000.0
2009-08-31 11:54:00,14.602,14.602,14.457,14.513,400000.0
2009-08-31 11:55:00,14.559,14.617,14.502,14.617,350000.0
2009-08-31 11:56:00,14.538,14.662,14.506,14.594,450000.0
2009-08-31 11:57:00,14.541,14.582,14.471,14.471,550000.0
2009-08-31 11:58:00,14.504,14.614,14.487,14.614,350000.0
2009-08-31 11:59:00,14.509,14.61,14.491,14.491,350000.0
2009-08-31 12:00:00,14.591,14.602,14.509,14.59,550000.0
2009-08-31 12:01:00,14.553,14.625,14.464,14.464,750000.0
2009-08-31 12:02:00,14.567,14.61,14.482,14.509,500000.0
2009-08-31 12:03:00,14.525,14.6,14.484,14.491,500000.0
2009-08-31 12:04:00,14.482,14.535,14.45,14.494,400000.0
2009-08-31 12:05:00,14.59,14.6,14.486,14.486,350000.0
2009-08-31 12:06:00,14.525,14.579,14.453,14.572,500000.0
2009-08-31 12:07:00,14.506,14.572,14.45,14.563,450000.0
2009-08-31 12:08:00,14.501,14.597,14.493,14.577,550000.0
2009-08-31 12:09:00,14.484,14.592,14.484,14.564,500000.0
2009-08-31 12:10:00,14.565,14.591,14.49,14.547,400000.0
2009-08-31 12:11:00,14.507,14.628,14.507,14.532,550000.0
2009-08-31 12:12:00,14.435,14.568,14.435,14.475,350000.0
2009-08-31 12:13:00,14.596,14.596,14.457,14.566,400000.0
2009-08-31 12:14:00,14.529,14.597,14.458,14.597,350000.0
2009-08-31 12:15:00,14.512,14.577,14.498,14.505,400000.0
2009-08-31 12:16:00,14.5,14.575,14.491,14.491,500000.0
2009-08-31 12:17:00,14.486,14.607,14.486,14.572,400000.0
2009-08-31 12:18:00,14.488,14.571,14.463,14.463,500000.0
2009-08-31 12:19:00,14.566,14.646,14.519,14.523,500000.0
2009-08-31 12:20:00,14.466,14.576,14.453,14.556,550000.0
2009-08-31 12:21:00,14.598,14.628,14.494,14.494,600000.0
2009-08-31 12:22:00,14.531,14.585,14.472,14.472,550000.0
2009-08-31 12:23:00,14.494,14.575,14.48,14.49,650000.0
2009-08-31 12:24:00,14.578,14.617,14.515,14.585,600000.0
2009-08-31 12:25:00,14.585,14.593,14.492,14.492,350000.0
2009-08-31 12:26:00,14.581,14.581,14.457,14.509,400000.0
2009-08-31 12:27:00,14.55,14.575,14.458,14.561,350000.0
2009-08-31 12:28:00,14.474,14.571,14.463,14.463,550000.0
2009-08-31 12:29:00,14.493,14.614,14.493,14.606,350000.0
2009-08-31 12:30:00,14.52,14.63,14.468,14.563,500000.0
2009-08-31 12:31:00,14.621,14.621,14.506,14.506,400000.0
2009-08-31 12:32:00,14.501,14.64,14.485,14.568,400000.0
2009-08-31 12:33:00,14.536,14.589,14.478,14.493,350000.0
2009-08-31 12:34:00,14.56,14.596,14.483,14.483,350000.0
2009-08-31 12:35:00,14.574,14.607,14.467,14.543,500000.0
2009-08-31 12:36:00,14.553,14.57,14.511,14.57,350000.0
2009-08-31 12:37:00,14.59,14.609,14.554,14.598,400000.0
2009-08-31 12:38:00,14.516,14.595,14.516,14.56,400000.0
2009-08-31 12:39:00,14.47,14.594,14.47,14.488,550000.0
2009-08-31 12:40:00,14.615,14.615,14.468,14.536,350000.0
2009-08-31 12:41:00,14.603,14.603,14.478,14.552,400000.0
2009-08-31 12:42:00,14.522,14.637,14.504,14.577,550000.0
2009-08-31 12:43:00,14.578,14.578,14.475,14.576,450000.0
2009-08-31 12:44:00,14.498,14.639,14.498,14.536,500000.0
2009-08-31 12:45:00,14.576,14.621,14.477,14.558,400000.0
2009-08-31 12:46:00,14.499,14.575,14.493,14.493,400000.0
2009-08-31 12:47:00,14.494,14.6,14.474,14.591,500000.0
2009-08-31 12:48:00,14.63,14.66,14.511,14.511,450000.0
2009-08-31 12:49:00,14.612,14.612,14.459,14.522,400000.0
2009-08-31 12:50:00,14.507,14.636,14.482,14.486,450000.0
2009-08-31 12:51:00,14.511,14.657,14.511,14.594,350000.0
2009-08-31 12:52:00,14.618,14.618,14.52,14.571,500000.0
2009-08-31 12:53:00,14.541,14.635,14.511,14.586,400000.0
2009-08-31 12:54:00,14.62,14.62,14.549,14.566,550000.0
2009-08-31 12:55:00,14.501,14.592,14.484,14.547,500000.0
2009-08-31 12:56:00,14.611,14.611,14.52,14.61,350000.0
2009-08-31 12:57:00,14.585,14.589,14.502,14.564,350000.0
2009-08-31 12:58:00,14.536,14.651,14.522,14.602,450000.0
2009-08-31 12:59:00,14.605,14.605,14.484,14.5,350000.0
2009-08-31 13:00:00,14.61,14.621,14.546,14.608,350000.0
2009-08-31 13:01:00,14.601,14.634,14.524,14.533,450000.0
2009-08-31 13:02:00,14.504,14.596,14.496,14.545,400000.0
2009-08-31 13:03:00,14.583,14.594,14.446,14.581,600000.0
2009-08-31 13:04:00,14.568,14.612,14.513,14.591,450000.0
2009-08-31 13:05:00,14.506,14.647,14.5,14.644,550000.0
2009-08-31 13:06:00,14.613,14.613,14.467,14.573,450000.0
2009-08-31 13:07:00,14.523,14.629,14.518,14.568,500000.0
2009-08-31 13:08:00,14.622,14.642,14.55,14.55,350000.0
2009-08-31 13:09:00,14.54,14.637,14.54,14.579,500000.0
2009-08-31 13:10:00,14.547,14.612,14.504,14.58,400000.0
2009-08-31 13:11:00,14.514,14.608,14.514,14.581,400000.0
2009-08-31 13:12:00,14.595,14.615,14.477,14.584,550000.0
2009-08-31 13:13:00,14.533,14.599,14.481,14.599,450000.0
2009-08-31 13:14:00,14.529,14.581,14.511,14.567,400000.0
2009-08-31 13:15:00,14.514,14.654,14.5,14.57,350000.0
2009-08-31 13:16:00,14.605,14.605,14.508,14.592,350000.0
2009-08-31 13:17:00,14.483,14.576,14.451,14.576,500000.0
2009-08-31 13:18:00,14.583,14.648,14.514,14.647,450000.0
2009-08-31 13:19:00,14.595,14.699,14.531,14.557,550000.0
2009-08-31 13:20:00,14.583,14.61,14.497,14.561,500000.0
2009-08-31 13:21:00,14.525,14.63,14.481,14.63,500000.0
2009-08-31 13:22:00,14.653,14.666,14.53,14.53,450000.0
2009-08-31 13:23:00,14.609,14.651,14.536,14.646,400000.0
2009-08-31 13:24:00,14.646,14.646,14.537,14.641,350000.0
2009-08-31 13:25:00,14.625,14.644,14.557,14.644,350000.0
2009-08-31 13:26:00,14.509,14.619,14.484,14.579,650000.0
2009-08-31 13:27:00,14.602,14.622,14.529,14.614,350000.0
2009-08-31 13:28:00,14.578,14.64,14.514,14.64,400000.0
2009-08-31 13:29:00,14.655,14.659,14.517,14.542,550000.0
2009-08-31 13:30:00,14.644,14.661,14.57,14.57,550000.0
2009-08-31 13:31:00,14.562,14.664,14.51,14.65,450000.0
2009-08-31 13:32:00,14.598,14.67,14.549,14.629,400000.0
2009-08-31 13:33:00,14.643,14.677,14.556,14.65,500000.0
2009-08-31 13:34:00,14.633,14.651,14.572,14.587,450000.0
2009-08-31 13:35:00,14.661,14.725,14.591,14.655,400000.0
2009-08-31 13:36:00,14.598,14.693,14.542,14.657,450000.0
2009-08-31 13:37:00,14.648,14.671,14.586,14.667,400000.0
2009-08-31 13:38:00,14.598,14.675,14.55,14.675,400000.0
2009-08-31 13:39:00,14.644,14.674,14.564,14.644,500000.0
2009-08-31 13:40:00,14.683,14.714,14.557,14.685,700000.0
2009-08-31 13:41:00,14.596,14.637,14.553,14.593,400000.0
2009-08-31 13:42:00,14.608,14.659,14.536,14.588,400000.0
2009-08-31 13:43:00,14.59,14.671,14.573,14.639,400000.0
2009-08-31 13:44:00,14.641,14.653,14.529,14.624,750000.0
2009-08-31 13:45:00,14.627,14.675,14.555,14.562,550000.0
2009-08-31 13:46:00,14.63,14.66,14.531,14.607,450000.0
2009-08-31 13:47:00,14.636,14.66,14.562,14.66,350000.0
2009-08-31 13:48:00,14.555,14.708,14.555,14.583,450000.0
2009-08-31 13:49:00,14.656,14.667,14.532,14.588,400000.0
2009-08-31 13:50:00,14.564,14.653,14.527,14.653,400000.0
2009-08-31 13:51:00,14.625,14.647,14.516,14.561,400000.0
2009-08-31 13:52:00,14.668,14.678,14.552,14.65,350000.0
2009-08-31 13:53:00,14.57,14.665,14.567,14.665,450000.0
2009-08-31 13:54:00,14.667,14.667,14.585,14.585,400000.0
2009-08-31 13:55:00,14.651,14.655,14.526,14.537,400000.0
2009-08-31 13:56:00,14.611,14.623,14.536,14.536,350000.0
2009-08-31 13:57:00,14.606,14.624,14.498,14.616,350000.0
2009-08-31 13:58:00,14.631,14.641,14.569,14.641,400000.0
2009-08-31 13:59:00,14.611,14.687,14.52,14.546,600000.0
2009-08-31 14:00:00,14.591,14.628,14.553,14.62,350000.0
2009-08-31 14:01:00,14.453,14.597,14.425,14.597,750000.0
2009-08-31 14:02:00,14.557,14.627,14.495,14.623,400000.0
2009-08-31 14:03:00,14.575,14.589,14.506,14.52,500000.0
2009-08-31 14:04:00,14.625,14.63,14.525,14.63,350000.0
2009-08-31 14:05:00,14.582,14.616,14.504,14.539,400000.0
2009-08-31 14:06:00,14.503,14.562,14.474,14.496,500000.0
2009-08-31 14:07:00,14.614,14.631,14.491,14.631,350000.0
2009-08-31 14:08:00,14.613,14.613,14.484,14.5,350000.0
2009-08-31 14:09:00,14.493,14.658,14.493,14.528,550000.0
2009-08-31 14:10:00,14.499,14.62,14.499,14.536,350000.0
2009-08-31 14:11:00,14.518,14.679,14.516,14.612,650000.0
2009-08-31 14:12:00,14.501,14.625,14.478,14.478,550000.0
2009-08-31 14:13:00,14.514,14.575,14.47,14.575,400000.0
2009-08-31 14:14:00,14.552,14.583,14.45,14.496,350000.0
2009-08-31 14:15:00,14.529,14.603,14.465,14.529,450000.0
2009-08-31 14:16:00,14.479,14.575,14.435,14.575,750000.0
2009-08-31 14:17:00,14.457,14.549,14.457,14.5,350000.0
2009-08-31 14:18:00,14.564,14.624,14.451,14.451,400000.0
2009-08-31 14:19:00,14.587,14.587,14.51,14.51,400000.0
2009-08-31 14:20:00,14.493,14.573,14.438,14.448,600000.0
2009-08-31 14:21:00,14.499,14.571,14.382,14.498,400000.0
2009-08-31 14:22:00,14.498,14.579,14.463,14.538,350000.0
2009-08-31 14:23:00,14.504,14.54,14.415,14.433,650000.0
2009-08-31 14:24:00,14.419,14.512,14.363,14.509,550000.0
2009-08-31 14:25:00,14.548,14.548,14.379,14.379,700000.0
2009-08-31 14:26:00,14.456,14.535,14.414,14.442,350000.0
2009-08-31 14:27:00,14.376,14.517,14.376,14.485,450000.0
2009-08-31 14:28:00,14.494,14.534,14.435,14.526,400000.0
2009-08-31 14:29:00,14.502,14.534,14.443,14.534,450000.0
2009-08-31 14:30:00,14.511,14.591,14.418,14.518,650000.0
2009-08-31 14:31:00,14.466,14.546,14.406,14.524,350000.0
2009-08-31 14:32:00,14.476,14.593,14.439,14.439,500000.0
2009-08-31 14:33:00,14.452,14.563,14.452,14.469,350000.0
2009-08-31 14:34:00,14.543,14.58,14.439,14.453,450000.0
2009-08-31 14:35:00,14.547,14.547,14.462,14.542,350000.0
2009-08-31 14:36:00,14.475,14.6,14.441,14.571,450000.0
2009-08-31 14:37:00,14.508,14.617,14.466,14.466,550000.0
2009-08-31 14:38:00,14.546,14.561,14.47,14.532,400000.0
2009-08-31 14:39:00,14.517,14.594,14.453,14.493,800000.0
2009-08-31 14:40:00,14.505,14.599,14.48,14.483,700000.0
2009-08-31 14:41:00,14.516,14.59,14.469,14.59,350000.0
2009-08-31 14:42:00,14.522,14.611,14.486,14.596,450000.0
2009-08-31 14:43:00,14.538,14.602,14.474,14.602,500000.0
2009-08-31 14:44:00,14.483,14.568,14.46,14.551,450000.0
2009-08-31 14:45:00,14.567,14.6,14.47,14.484,400000.0
2009-08-31 14:46:00,14.596,14.608,14.464,14.597,400000.0
2009-08-31 14:47:00,14.577,14.628,14.507,14.584,350000.0
2009-08-31 14:48:00,14.579,14.618,14.514,14.602,400000.0
2009-08-31 14:49:00,14.651,14.694,14.516,14.516,500000.0
2009-08-31 14:50:00,14.524,14.621,14.506,14.513,550000.0
2009-08-31 14:51:00,14.616,14.634,14.536,14.59,350000.0
2009-08-31 14:52:00,14.599,14.653,14.515,14.604,400000.0
2009-08-31 14:53:00,14.494,14.615,14.494,14.56,500000.0
2009-08-31 14:54:00,14.565,14.593,14.474,14.518,400000.0
2009-08-31 14:55:00,14.531,14.591,14.498,14.576,450000.0
2009-08-31 14:56:00,14.572,14.601,14.489,14.601,350000.0
2009-08-31 14:57:00,14.54,14.628,14.512,14.524,450000.0
2009-08-31 14:58:00,14.589,14.627,14.515,14.564,550000.0
2009-08-31 14:59:00,14.541,14.635,14.5,14.615,550000.0
2009-08-31 15:00:00,14.56,14.605,14.467,14.521,350000.0
2009-08-31 15:01:00,14.613,14.613,14.477,14.512,400000.0
2009-08-31 15:02:00,14.574,14.622,14.518,14.569,400000.0
2009-08-31 15:03:00,14.604,14.617,14.488,14.617,450000.0
2009-08-31 15:04:00,14.578,14.655,14.526,14.606,400000.0
2009-08-31 15:05:00,14.598,14.629,14.512,14.544,400000.0
2009-08-31 15:06:00,14.62,14.62,14.499,14.499,400000.0
2009-08-31 15:07:00,14.488,14.611,14.488,14.563,350000.0
2009-08-31 15:08:00,14.481,14.589,14.481,14.585,400000.0
2009-08-31 15:09:00,14.545,14.623,14.474,14.603,350000.0
2009-08-31 15:10:00,14.485,14.621,14.474,14.609,550000.0
2009-08-31 15:11:00,14.576,14.576,14.455,14.457,400000.0
2009-08-31 15:12:00,14.546,14.572,14.477,14.507,350000.0
2009-08-31 15:13:00,14.507,14.58,14.457,14.528,400000.0
2009-08-31 15:14:00,14.478,14.595,14.443,14.455,400000.0
2009-08-31 15:15:00,14.585,14.585,14.436,14.509,400000.0
2009-08-31 15:16:00,14.456,14.606,14.456,14.606,350000.0
2009-08-31 15:17:00,14.551,14.586,14.434,14.586,500000.0
2009-08-31 15:18:00,14.557,14.62,14.451,14.607,550000.0
2009-08-31 15:19:00,14.521,14.618,14.466,14.466,450000.0
2009-08-31 15:20:00,14.569,14.572,14.433,14.452,650000.0
2009-08-31 15:21:00,14.524,14.635,14.452,14.576,750000.0
2009-08-31 15:22:00,14.611,14.611,14.473,14.548,400000.0
2009-08-31 15:23:00,14.509,14.585,14.484,14.545,450000.0
2009-08-31 15:24:00,14.55,14.637,14.523,14.541,600000.0
2009-08-31 15:25:00,14.61,14.61,14.494,14.6,500000.0
2009-08-31 15:26:00,14.562,14.585,14.45,14.45,450000.0
2009-08-31 15:27:00,14.547,14.606,14.468,14.468,450000.0
2009-08-31 15:28:00,14.548,14.548,14.499,14.543,350000.0
2009-08-31 15:29:00,14.602,14.602,14.501,14.517,400000.0
2009-08-31 15:30:00,14.533,14.619,14.482,14.529,400000.0
2009-08-31 15:31:00,14.483,14.569,14.45,14.452,350000.0
2009-08-31 15:32:00,14.504,14.599,14.458,14.599,350000.0
2009-08-31 15:33:00,14.523,14.603,14.523,14.564,350000.0
2009-08-31 15:34:00,14.505,14.592,14.505,14.569,450000.0
2009-08-31 15:35:00,14.569,14.667,14.448,14.551,500000.0
2009-08-31 15:36:00,14.549,14.617,14.503,14.584,550000.0
2009-08-31 15:37:00,14.47,14.583,14.432,14.447,400000.0
2009-08-31 15:38:00,14.534,14.595,14.47,14.47,400000.0
2009-08-31 15:39:00,14.501,14.59,14.501,14.52,350000.0
2009-08-31 15:40:00,14.468,14.562,14.451,14.511,550000.0
2009-08-31 15:41:00,14.448,14.582,14.448,14.582,500000.0
2009-08-31 15:42:00,14.545,14.575,14.449,14.49,400000.0
2009-08-31 15:43:00,14.583,14.598,14.467,14.529,350000.0
2009-08-31 15:44:00,14.551,14.606,14.456,14.562,550000.0
2009-08-31 15:45:00,14.467,14.597,14.467,14.516,400000.0
2009-08-31 15:46:00,14.604,14.62,14.509,14.602,350000.0
2009-08-31 15:47:00,14.565,14.565,14.418,14.459,550000.0
2009-08-31 15:48:00,14.478,14.561,14.478,14.496,350000.0
2009-08-31 15:49:00,14.565,14.602,14.534,14.602,350000.0
2009-08-31 15:50:00,14.498,14.581,14.441,14.482,550000.0
2009-08-31 15:51:00,14.46,14.577,14.46,14.577,500000.0
2009-08-31 15:52:00,14.447,14.581,14.44,14.446,350000.0
2009-08-31 15:53:00,14.564,14.564,14.427,14.473,400000.0
2009-08-31 15:54:00,14.538,14.593,14.453,14.572,450000.0
2009-08-31 15:55:00,14.517,14.584,14.434,14.46,350000.0
2009-08-31 15:56:00,14.593,14.593,14.458,14.458,450000.0
2009-08-31 15:57:00,14.447,14.591,14.447,14.519,350000.0
2009-08-31 15:58:00,14.509,14.642,14.5,14.585,350000.0
2009-08-31 15:59:00,14.594,14.594,14.486,14.513,450000.0
2009-08-31 16:00:00,14.455,14.605,14.455,14.588,550000.0
2009-08-31 16:01:00,14.561,14.59,14.474,14.586,450000.0
2009-08-31 16:02:00,14.584,14.603,14.503,14.601,450000.0
2009-08-31 16:03:00,14.595,14.595,14.439,14.595,550000.0
2009-08-31 16:04:00,14.602,14.619,14.494,14.597,500000.0
2009-08-31 16:05:00,14.599,14.618,14.48,14.48,650000.0
2009-08-31 16:06:00,14.499,14.592,14.499,14.524,500000.0
2009-08-31 16:07:00,14.533,14.636,14.478,14.516,350000.0
2009-08-31 16:08:00,14.519,14.648,14.519,14.605,450000.0
2009-08-31 16:09:00,14.532,14.667,14.527,14.667,350000.0
2009-08-31 16:10:00,14.68,14.68,14.553,14.553,350000.0
2009-08-31 16:11:00,14.561,14.672,14.534,14.642,450000.0
2009-08-31 16:12:00,14.651,14.702,14.576,14.611,600000.0
2009-08-31 16:13:00,14.64,14.651,14.529,14.607,450000.0
2009-08-31 16:14:00,14.598,14.705,14.58,14.58,400000.0
2009-08-31 16:15:00,14.692,14.733,14.621,14.726,400000.0
2009-08-31 16:16:00,14.668,14.736,14.618,14.696,550000.0
2009-08-31 16:17:00,14.621,14.731,14.621,14.702,350000.0
2009-08-31 16:18:00,14.729,14.75,14.621,14.724,400000.0
2009-08-31 16:19:00,14.62,14.753,14.62,14.717,500000.0
2009-08-31 16:20:00,14.709,14.756,14.627,14.73,550000.0
2009-08-31 16:21:00,14.622,14.71,14.583,14.708,400000.0
2009-08-31 16:22:00,14.667,14.676,14.578,14.625,450000.0
2009-08-31 16:23:00,14.661,14.698,14.561,14.685,500000.0
2009-08-31 16:24:00,14.616,14.641,14.549,14.64,400000.0
2009-08-31 16:25:00,14.594,14.687,14.579,14.653,350000.0
2009-08-31 16:26:00,14.605,14.675,14.559,14.647,400000.0
2009-08-31 16:27:00,14.598,14.65,14.518,14.65,650000.0
2009-08-31 16:28:00,14.603,14.622,14.494,14.571,550000.0
2009-08-31 16:29:00,14.539,14.637,14.537,14.627,400000.0
2009-08-31 16:30:00,14.659,14.659,14.524,14.547,600000.0
2009-08-31 16:31:00,14.477,14.621,14.477,14.599,350000.0
2009-08-31 16:32:00,14.592,14.634,14.499,14.594,450000.0
2009-08-31 16:33:00,14.565,14.582,14.484,14.582,450000.0
2009-08-31 16:34:00,14.556,14.613,14.515,14.572,350000.0
2009-08-31 16:35:00,14.499,14.557,14.485,14.503,400000.0
2009-08-31 16:36:00,14.519,14.627,14.519,14.604,400000.0
2009-08-31 16:37:00,14.569,14.569,14.48,14.512,500000.0
2009-08-31 16:38:00,14.467,14.603,14.467,14.583,450000.0
2009-08-31 16:39:00,14.61,14.62,14.528,14.62,500000.0
2009-08-31 16:40:00,14.543,14.62,14.504,14.558,450000.0
2009-08-31 16:41:00,14.545,14.632,14.508,14.617,400000.0
2009-08-31 16:42:00,14.608,14.633,14.485,14.633,700000.0
2009-08-31 16:43:00,14.517,14.638,14.517,14.611,400000.0
2009-08-31 16:44:00,14.595,14.631,14.51,14.559,400000.0
2009-08-31 16:45:00,14.528,14.667,14.505,14.667,350000.0
2009-08-31 16:46:00,14.589,14.673,14.589,14.668,500000.0
2009-08-31 16:47:00,14.574,14.685,14.549,14.582,600000.0
2009-08-31 16:48:00,14.637,14.691,14.564,14.668,450000.0
2009-08-31 16:49:00,14.661,14.703,14.575,14.575,450000.0
2009-08-31 16:50:00,14.602,14.715,14.602,14.667,350000.0
2009-08-31 16:51:00,14.665,14.738,14.553,14.599,500000.0
2009-08-31 16:52:00,14.586,14.705,14.556,14.705,350000.0
2009-08-31 16:53:00,14.582,14.711,14.581,14.588,450000.0
2009-08-31 16:54:00,14.676,14.716,14.613,14.663,400000.0
2009-08-31 16:55:00,14.576,14.702,14.576,14.69,350000.0
2009-08-31 16:56:00,14.622,14.721,14.598,14.601,400000.0
2009-08-31 16:57:00,14.66,14.697,14.561,14.662,850000.0
2009-08-31 16:58:00,14.6,14.758,14.591,14.593,450000.0
2009-08-31 16:59:00,14.618,14.736,14.618,14.636,400000.0
2009-08-31 17:00:00,14.623,14.713,14.569,14.695,350000.0
2009-08-31 17:01:00,14.686,14.686,14.569,14.675,400000.0
2009-08-31 17:02:00,14.609,14.71,14.609,14.648,400000.0
2009-08-31 17:03:00,14.684,14.684,14.555,14.657,400000.0
2009-08-31 17:04:00,14.691,14.691,14.556,14.556,400000.0
2009-08-31 17:05:00,14.605,14.691,14.579,14.601,600000.0
2009-08-31 17:06:00,14.641,14.672,14.545,14.644,400000.0
2009-08-31 17:07:00,14.593,14.68,14.542,14.556,550000.0
2009-08-31 17:08:00,14.682,14.695,14.56,14.599,350000.0
2009-08-31 17:09:00,14.668,14.669,14.544,14.658,450000.0
2009-08-31 17:10:00,14.671,14.69,14.609,14.654,400000.0
2009-08-31 17:11:00,14.645,14.718,14.542,14.542,400000.0
2009-08-31 17:12:00,14.556,14.649,14.555,14.634,400000.0
2009-08-31 17:13:00,14.556,14.683,14.543,14.543,600000.0
2009-08-31 17:14:00,14.604,14.685,14.544,14.544,350000.0
2009-08-31 17:15:00,14.576,14.682,14.576,14.682,350000.0
2009-08-31 17:16:00,14.587,14.649,14.511,14.595,500000.0
2009-08-31 17:17:00,14.608,14.693,14.562,14.615,400000.0
2009-08-31 17:18:00,14.65,14.687,14.593,14.626,550000.0
2009-08-31 17:19:00,14.662,14.726,14.591,14.629,550000.0
2009-08-31 17:20:00,14.703,14.703,14.567,14.583,350000.0
2009-08-31 17:21:00,14.703,14.716,14.595,14.631,350000.0
2009-08-31 17:22:00,14.618,14.716,14.585,14.597,450000.0
2009-08-31 17:23:00,14.642,14.687,14.558,14.577,400000.0
2009-08-31 17:24:00,14.563,14.666,14.524,14.635,550000.0
2009-08-31 17:25:00,14.691,14.691,14.537,14.647,450000.0
2009-08-31 17:26:00,14.596,14.708,14.588,14.657,450000.0
2009-08-31 17:27:00,14.696,14.698,14.584,14.658,650000.0
2009-08-31 17:28:00,14.56,14.701,14.56,14.679,350000.0
2009-08-31 17:29:00,14.613,14.694,14.59,14.694,400000.0
2009-08-31 17:30:00,14.607,14.699,14.574,14.659,450000.0
2009-08-31 17:31:00,14.657,14.714,14.596,14.667,600000.0
2009-08-31 17:32:00,14.608,14.67,14.54,14.589,500000.0
2009-08-31 17:33:00,14.612,14.689,14.612,14.657,400000.0
2009-08-31 17:34:00,14.613,14.691,14.56,14.6,400000.0
2009-08-31 17:35:00,14.681,14.681,14.541,14.603,500000.0
2009-08-31 17:36:00,14.56,14.649,14.546,14.649,350000.0
2009-08-31 17:37:00,14.631,14.653,14.559,14.606,350000.0
2009-08-31 17:38:00,14.644,14.692,14.565,14.58,500000.0
2009-08-31 17:39:00,14.669,14.697,14.55,14.697,600000.0
2009-08-31 17:40:00,14.659,14.693,14.581,14.693,550000.0
2009-08-31 17:41:00,14.714,14.714,14.544,14.694,750000.0
2009-08-31 17:42:00,14.702,14.702,14.59,14.644,400000.0
2009-08-31 17:43:00,14.712,14.712,14.586,14.586,450000.0
2009-08-31 17:44:00,14.637,14.724,14.559,14.589,650000.0
2009-08-31 17:45:00,14.63,14.721,14.604,14.626,550000.0
2009-08-31 17:46:00,14.63,14.654,14.539,14.571,350000.0
2009-08-31 17:47:00,14.689,14.713,14.572,14.575,400000.0
2009-08-31 17:48:00,14.56,14.686,14.556,14.686,450000.0
2009-08-31 17:49:00,14.563,14.715,14.563,14.669,650000.0
2009-08-31 17:50:00,14.663,14.681,14.605,14.614,500000.0
2009-08-31 17:51:00,14.642,14.708,14.603,14.69,550000.0
2009-08-31 17:52:00,14.697,14.697,14.569,14.659,450000.0
2009-08-31 17:53:00,14.655,14.724,14.614,14.695,550000.0
2009-08-31 17:54:00,14.636,14.712,14.628,14.668,350000.0
2009-08-31 17:55:00,14.701,14.701,14.564,14.623,550000.0
2009-08-31 17:56:00,14.596,14.711,14.59,14.662,500000.0
2009-08-31 17:57:00,14.706,14.706,14.59,14.683,400000.0
2009-08-31 17:58:00,14.71,14.71,14.587,14.648,400000.0
2009-08-31 17:59:00,14.699,14.699,14.595,14.617,600000.0
2009-08-31 18:00:00,14.621,14.73,14.621,14.627,450000.0
2009-08-31 18:01:00,14.587,14.682,14.587,14.639,400000.0
2009-08-31 18:02:00,14.71,14.71,14.659,14.708,350000.0
2009-08-31 18:03:00,14.719,14.763,14.641,14.718,550000.0
2009-08-31 18:04:00,14.716,14.783,14.63,14.752,450000.0
2009-08-31 18:05:00,14.695,14.744,14.574,14.704,750000.0
2009-08-31 18:06:00,14.69,14.721,14.578,14.651,450000.0
2009-08-31 18:07:00,14.711,14.733,14.607,14.7,400000.0
2009-08-31 18:08:00,14.609,14.741,14.609,14.734,400000.0
2009-08-31 18:09:00,14.69,14.69,14.53,14.582,800000.0
2009-08-31 18:10:00,14.605,14.705,14.569,14.688,400000.0
2009-08-31 18:11:00,14.602,14.695,14.589,14.678,1500000.0
2009-08-31 18:12:00,14.677,14.677,14.603,14.655,400000.0
2009-08-31 18:13:00,14.699,14.699,14.581,14.673,400000.0
2009-08-31 18:14:00,14.623,14.701,14.604,14.701,450000.0
2009-08-31 18:15:00,14.601,14.65,14.573,14.611,2000000.0
2009-08-31 18:16:00,14.646,14.678,14.555,14.555,400000.0
2009-08-31 18:17:00,14.672,14.673,14.573,14.66,350000.0
2009-08-31 18:18:00,14.616,14.698,14.561,14.565,550000.0
2009-08-31 18:19:00,14.633,14.683,14.563,14.563,400000.0
2009-08-31 18:20:00,14.609,14.732,14.609,14.649,550000.0
2009-08-31 18:21:00,14.626,14.692,14.617,14.617,300000.0
2009-08-31 18:22:00,14.602,14.695,14.545,14.578,1550000.0
2009-08-31 18:23:00,14.595,14.703,14.592,14.598,1600000.0
2009-08-31 18:24:00,14.7,14.703,14.588,14.601,1450000.0
2009-08-31 18:25:00,14.601,14.749,14.556,14.589,1950000.0
2009-08-31 18:26:00,14.58,14.676,14.58,14.639,400000.0
2009-08-31 18:27:00,14.602,14.605,14.554,14.589,350000.0
2009-08-31 18:28:00,14.561,14.682,14.52,14.57,450000.0
2009-08-31 18:29:00,14.618,14.711,14.583,14.583,450000.0
2009-08-31 18:30:00,14.587,14.733,14.587,14.622,1400000.0
2009-08-31 18:31:00,14.618,14.695,14.609,14.618,1550000.0
2009-08-31 18:32:00,14.676,14.707,14.593,14.672,400000.0
2009-08-31 18:33:00,14.683,14.683,14.593,14.63,350000.0
2009-08-31 18:34:00,14.669,14.692,14.566,14.618,400000.0
2009-08-31 18:35:00,14.618,14.694,14.568,14.623,1500000.0
2009-08-31 18:36:00,14.674,14.702,14.574,14.688,350000.0
2009-08-31 18:37:00,14.568,14.674,14.517,14.581,500000.0
2009-08-31 18:38:00,14.577,14.657,14.573,14.657,350000.0
2009-08-31 18:39:00,14.671,14.682,14.6,14.62,350000.0
2009-08-31 18:40:00,14.621,14.684,14.588,14.611,1800000.0
2009-08-31 18:41:00,14.611,14.69,14.598,14.637,1650000.0
2009-08-31 18:42:00,14.645,14.658,14.599,14.639,1500000.0
2009-08-31 18:43:00,14.66,14.732,14.58,14.692,1500000.0
2009-08-31 18:44:00,14.637,14.677,14.576,14.655,400000.0
2009-08-31 18:45:00,14.641,14.697,14.59,14.677,350000.0
2009-08-31 18:46:00,14.657,14.722,14.565,14.645,1450000.0
2009-08-31 18:47:00,14.668,14.716,14.595,14.712,550000.0
2009-08-31 18:48:00,14.674,14.707,14.617,14.673,1900000.0
2009-08-31 18:49:00,14.637,14.7,14.557,14.649,450000.0
2009-08-31 18:50:00,14.64,14.715,14.62,14.648,500000.0
2009-08-31 18:51:00,14.597,14.697,14.576,14.576,400000.0
2009-08-31 18:52:00,14.699,14.724,14.582,14.684,500000.0
2009-08-31 18:53:00,14.685,14.716,14.647,14.692,1250000.0
2009-08-31 18:54:00,14.692,14.714,14.639,14.673,1800000.0
2009-08-31 18:55:00,14.644,14.734,14.644,14.685,450000.0
2009-08-31 18:56:00,14.71,14.778,14.635,14.688,1300000.0
2009-08-31 18:57:00,14.625,14.734,14.616,14.649,400000.0
2009-08-31 18:58:00,14.71,14.748,14.652,14.72,1250000.0
2009-08-31 18:59:00,14.67,14.73,14.626,14.73,1500000.0
2009-08-31 19:00:00,14.752,14.752,14.601,14.68,450000.0
2009-08-31 19:01:00,14.688,14.749,14.655,14.67,550000.0
2009-08-31 19:02:00,14.757,14.787,14.673,14.775,500000.0
2009-08-31 19:03:00,14.744,14.768,14.677,14.696,400000.0
2009-08-31 19:04:00,14.773,14.786,14.741,14.741,350000.0
2009-08-31 19:05:00,14.723,14.814,14.707,14.81,400000.0
2009-08-31 19:06:00,14.689,14.779,14.655,14.677,400000.0
2009-08-31 19:07:00,14.808,14.818,14.716,14.755,550000.0
2009-08-31 19:08:00,14.758,14.806,14.705,14.725,350000.0
2009-08-31 19:09:00,14.775,14.775,14.682,14.725,350000.0
2009-08-31 19:10:00,14.808,14.808,14.696,14.73,350000.0
2009-08-31 19:11:00,14.819,14.819,14.676,14.676,500000.0
2009-08-31 19:12:00,14.784,14.826,14.737,14.826,350000.0
2009-08-31 19:13:00,14.79,14.82,14.737,14.817,350000.0
2009-08-31 19:14:00,14.738,14.814,14.732,14.814,350000.0
2009-08-31 19:15:00,14.747,14.805,14.713,14.785,400000.0
2009-08-31 19:16:00,14.777,14.805,14.718,14.718,350000.0
2009-08-31 19:17:00,14.782,14.824,14.687,14.786,350000.0
2009-08-31 19:18:00,14.78,14.811,14.7,14.754,450000.0
2009-08-31 19:19:00,14.781,14.824,14.668,14.824,350000.0
2009-08-31 19:20:00,14.728,14.836,14.728,14.809,400000.0
2009-08-31 19:21:00,14.703,14.825,14.703,14.755,400000.0
2009-08-31 19:22:00,14.802,14.802,14.683,14.77,400000.0
2009-08-31 19:23:00,14.71,14.83,14.71,14.778,400000.0
2009-08-31 19:24:00,14.748,14.848,14.703,14.826,550000.0
2009-08-31 19:25:00,14.815,14.926,14.759,14.761,550000.0
2009-08-31 19:26:00,14.795,14.876,14.779,14.779,450000.0
2009-08-31 19:27:00,14.792,14.824,14.726,14.726,350000.0
2009-08-31 19:28:00,14.798,14.854,14.776,14.824,350000.0
2009-08-31 19:29:00,14.853,14.853,14.738,14.738,500000.0
2009-08-31 19:30:00,14.844,14.855,14.714,14.824,350000.0
2009-08-31 19:31:00,14.793,14.832,14.688,14.832,450000.0
2009-08-31 19:32:00,14.84,14.84,14.702,14.831,350000.0
2009-08-31 19:33:00,14.766,14.809,14.703,14.799,350000.0
2009-08-31 19:34:00,14.809,14.809,14.707,14.725,400000.0
2009-08-31 19:35:00,14.814,14.878,14.719,14.851,550000.0
2009-08-31 19:36:00,14.799,14.829,14.701,14.739,350000.0
2009-08-31 19:37:00,14.767,14.843,14.714,14.832,350000.0
2009-08-31 19:38:00,14.84,14.852,14.744,14.837,400000.0
2009-08-31 19:39:00,14.839,14.839,14.701,14.736,400000.0
2009-08-31 19:40:00,14.757,14.846,14.738,14.846,550000.0
2009-08-31 19:41:00,14.829,14.866,14.719,14.846,550000.0
2009-08-31 19:42:00,14.82,14.82,14.716,14.737,400000.0
2009-08-31 19:43:00,14.811,14.861,14.721,14.861,400000.0
2009-08-31 19:44:00,14.852,14.891,14.774,14.774,400000.0
2009-08-31 19:45:00,14.757,14.878,14.757,14.819,500000.0
2009-08-31 19:46:00,14.766,14.841,14.766,14.813,350000.0
2009-08-31 19:47:00,14.758,14.85,14.758,14.814,350000.0
2009-08-31 19:48:00,14.73,14.867,14.73,14.789,550000.0
2009-08-31 19:49:00,14.815,14.854,14.743,14.832,350000.0
2009-08-31 19:50:00,14.863,14.893,14.776,14.778,550000.0
2009-08-31 19:51:00,14.865,14.869,14.737,14.787,400000.0
2009-08-31 19:52:00,14.77,14.872,14.745,14.872,350000.0
2009-08-31 19:53:00,14.871,14.871,14.819,14.821,400000.0
2009-08-31 19:54:00,14.866,14.88,14.782,14.782,400000.0
2009-08-31 19:55:00,14.762,14.852,14.755,14.852,300000.0
2009-08-31 19:56:00,14.785,14.838,14.714,14.726,500000.0
2009-08-31 19:57:00,14.89,14.931,14.769,14.883,500000.0
2009-08-31 19:58:00,14.852,14.855,14.726,14.765,550000.0
2009-08-31 19:59:00,14.826,14.876,14.755,14.755,350000.0
2009-08-31 20:00:00,14.857,14.858,14.74,14.858,400000.0
2009-08-31 20:01:00,14.844,14.909,14.772,14.88,600000.0
2009-08-31 20:02:00,14.831,14.867,14.741,14.865,450000.0
2009-08-31 20:03:00,14.81,14.848,14.78,14.801,500000.0
2009-08-31 20:04:00,14.77,14.902,14.756,14.876,400000.0
2009-08-31 20:05:00,14.822,14.9,14.755,14.819,550000.0
2009-08-31 20:06:00,14.773,14.868,14.773,14.83,450000.0
2009-08-31 20:07:00,14.769,14.855,14.723,14.808,500000.0
2009-08-31 20:08:00,14.869,14.877,14.75,14.814,300000.0
2009-08-31 20:09:00,14.783,14.841,14.729,14.841,400000.0
2009-08-31 20:10:00,14.834,14.858,14.695,14.825,550000.0
2009-08-31 20:11:00,14.858,14.925,14.761,14.761,500000.0
2009-08-31 20:12:00,14.836,14.836,14.742,14.769,400000.0
2009-08-31 20:13:00,14.896,14.908,14.769,14.885,350000.0
2009-08-31 20:14:00,14.819,14.889,14.801,14.85,350000.0
2009-08-31 20:15:00,14.778,14.863,14.725,14.863,350000.0
2009-08-31 20:16:00,14.779,14.86,14.72,14.823,550000.0
2009-08-31 20:17:00,14.839,14.858,14.746,14.753,500000.0
2009-08-31 20:18:00,14.83,14.864,14.742,14.854,350000.0
2009-08-31 20:19:00,14.809,14.913,14.762,14.807,550000.0
2009-08-31 20:20:00,14.857,14.873,14.733,14.83,400000.0
2009-08-31 20:21:00,14.832,14.856,14.723,14.723,250000.0
2009-08-31 20:22:00,14.782,14.899,14.768,14.778,400000.0
2009-08-31 20:23:00,14.838,14.908,14.75,14.855,400000.0
2009-08-31 20:24:00,14.837,14.869,14.71,14.828,500000.0
2009-08-31 20:25:00,14.751,14.878,14.751,14.759,350000.0
2009-08-31 20:26:00,14.873,14.877,14.711,14.774,550000.0
2009-08-31 20:27:00,14.836,14.885,14.772,14.857,350000.0
2009-08-31 20:28:00,14.851,14.871,14.744,14.749,350000.0
2009-08-31 20:29:00,14.871,14.871,14.746,14.814,350000.0
2009-08-31 20:30:00,14.796,14.887,14.741,14.836,550000.0
2009-08-31 20:31:00,14.792,14.865,14.727,14.842,350000.0
2009-08-31 20:32:00,14.861,14.862,14.72,14.858,550000.0
2009-08-31 20:33:00,14.864,14.864,14.773,14.804,350000.0
2009-08-31 20:34:00,14.809,14.86,14.721,14.836,500000.0
2009-08-31 20:35:00,14.848,14.849,14.731,14.846,450000.0
2009-08-31 20:36:00,14.823,14.854,14.768,14.78,350000.0
2009-08-31 20:37:00,14.835,14.852,14.723,14.756,350000.0
2009-08-31 20:38:00,14.846,14.846,14.692,14.838,500000.0
2009-08-31 20:39:00,14.838,14.85,14.794,14.794,350000.0
2009-08-31 20:40:00,14.806,14.849,14.702,14.722,550000.0
2009-08-31 20:41:00,14.794,14.894,14.756,14.79,450000.0
2009-08-31 20:42:00,14.763,14.841,14.75,14.841,250000.0
2009-08-31 20:43:00,14.739,14.872,14.739,14.855,500000.0
2009-08-31 20:44:00,14.822,14.892,14.767,14.828,350000.0
2009-08-31 20:45:00,14.882,14.894,14.762,14.873,550000.0
2009-08-31 20:46:00,14.717,14.851,14.705,14.851,350000.0
2009-08-31 20:47:00,14.871,14.871,14.753,14.827,350000.0
2009-08-31 20:48:00,14.811,14.84,14.756,14.81,350000.0
2009-08-31 20:49:00,14.878,14.882,14.767,14.817,350000.0
2009-08-31 20:50:00,14.737,14.841,14.737,14.74,350000.0
2009-08-31 20:51:00,14.858,14.874,14.742,14.817,350000.0
2009-08-31 20:52:00,14.745,14.898,14.745,14.757,350000.0
2009-08-31 20:53:00,14.809,14.863,14.724,14.725,350000.0
2009-08-31 20:54:00,14.857,14.882,14.73,14.858,450000.0
2009-08-31 20:55:00,14.748,14.853,14.717,14.853,350000.0
2009-08-31 20:56:00,14.818,14.854,14.734,14.81,450000.0
2009-08-31 20:57:00,14.825,14.825,14.745,14.745,100000.0
2009-08-31 20:58:00,14.866,14.866,14.833,14.837,350000.0
2009-08-31 20:59:00,14.793,14.861,14.722,14.82,450000.0
2009-08-31 21:00:00,14.83,14.864,14.74,14.774,500000.0
2009-08-31 21:01:00,14.779,14.822,14.74,14.74,500000.0
2009-08-31 21:02:00,14.812,14.846,14.739,14.81,350000.0
2009-08-31 21:03:00,14.837,14.839,14.71,14.731,600000.0
2009-08-31 21:04:00,14.781,14.857,14.746,14.851,300000.0
2009-08-31 21:05:00,14.858,14.858,14.696,14.708,500000.0
2009-08-31 21:06:00,14.838,14.901,14.75,14.875,400000.0
2009-08-31 21:07:00,14.786,14.864,14.725,14.725,550000.0
2009-08-31 21:08:00,14.826,14.841,14.695,14.802,350000.0
2009-08-31 21:09:00,14.755,14.874,14.754,14.81,550000.0
2009-08-31 21:10:00,14.836,14.868,14.708,14.819,650000.0
2009-08-31 21:11:00,14.833,14.833,14.695,14.817,450000.0
2009-08-31 21:12:00,14.79,14.849,14.754,14.814,350000.0
2009-08-31 21:13:00,14.807,14.841,14.683,14.809,400000.0
2009-08-31 21:14:00,14.792,14.839,14.714,14.805,400000.0
2009-08-31 21:15:00,14.85,14.85,14.779,14.779,350000.0
2009-08-31 21:16:00,14.865,14.866,14.758,14.824,500000.0
2009-08-31 21:17:00,14.768,14.883,14.743,14.763,500000.0
2009-08-31 21:18:00,14.741,14.825,14.711,14.752,400000.0
2009-08-31 21:19:00,14.716,14.864,14.716,14.828,400000.0
2009-08-31 21:20:00,14.865,14.908,14.759,14.76,850000.0
2009-08-31 21:21:00,14.811,14.869,14.763,14.869,400000.0
2009-08-31 21:22:00,14.819,14.819,14.727,14.727,400000.0
2009-08-31 21:23:00,14.745,14.838,14.745,14.801,400000.0
2009-08-31 21:24:00,14.795,14.84,14.72,14.84,400000.0
2009-08-31 21:25:00,14.814,14.85,14.727,14.827,250000.0
2009-08-31 21:26:00,14.78,14.829,14.702,14.702,450000.0
2009-08-31 21:27:00,14.723,14.843,14.696,14.8,550000.0
2009-08-31 21:28:00,14.776,14.864,14.748,14.864,450000.0
2009-08-31 21:29:00,14.789,14.82,14.732,14.815,300000.0
2009-08-31 21:30:00,14.815,14.815,14.677,14.728,600000.0
2009-08-31 21:31:00,14.726,14.801,14.711,14.783,500000.0
2009-08-31 21:32:00,14.833,14.849,14.754,14.849,300000.0
2009-08-31 21:33:00,14.759,14.878,14.758,14.801,400000.0
2009-08-31 21:34:00,14.767,14.85,14.718,14.718,400000.0
2009-08-31 21:35:00,14.82,14.837,14.739,14.821,250000.0
2009-08-31 21:36:00,14.764,14.876,14.74,14.838,400000.0
2009-08-31 21:37:00,14.828,14.841,14.702,14.841,350000.0
2009-08-31 21:38:00,14.755,14.823,14.755,14.815,350000.0
2009-08-31 21:39:00,14.765,14.816,14.722,14.799,350000.0
2009-08-31 21:40:00,14.827,14.86,14.748,14.86,750000.0
2009-08-31 21:41:00,14.731,14.817,14.731,14.738,400000.0
2009-08-31 21:42:00,14.78,14.824,14.78,14.824,150000.0
2009-08-31 21:43:00,14.805,14.838,14.724,14.838,400000.0
2009-08-31 21:44:00,14.808,14.808,14.665,14.73,700000.0
2009-08-31 21:45:00,14.819,14.819,14.694,14.769,400000.0
2009-08-31 21:46:00,14.814,14.848,14.814,14.848,100000.0
2009-08-31 21:47:00,14.718,14.843,14.718,14.843,350000.0
2009-08-31 21:48:00,14.753,14.86,14.722,14.825,400000.0
2009-08-31 21:49:00,14.714,14.851,14.714,14.772,450000.0
2009-08-31 21:50:00,14.852,14.888,14.75,14.755,700000.0
2009-08-31 21:51:00,14.757,14.855,14.75,14.844,350000.0
2009-08-31 21:52:00,14.822,14.862,14.728,14.747,450000.0
2009-08-31 21:53:00,14.827,14.828,14.699,14.72,300000.0
2009-08-31 21:54:00,14.837,14.837,14.716,14.735,350000.0
2009-08-31 21:55:00,14.827,14.885,14.75,14.791,350000.0
2009-08-31 21:56:00,14.842,14.863,14.776,14.821,400000.0
2009-08-31 21:57:00,14.863,14.876,14.759,14.759,350000.0
2009-08-31 21:58:00,14.76,14.855,14.76,14.784,400000.0
2009-08-31 21:59:00,14.78,14.851,14.78,14.851,450000.0
2009-08-31 22:00:00,14.75,14.88,14.733,14.797,500000.0
2009-08-31 22:01:00,14.83,14.83,14.696,14.718,350000.0
2009-08-31 22:02:00,14.805,14.853,14.719,14.838,500000.0
2009-08-31 22:03:00,14.729,14.818,14.726,14.733,400000.0
2009-08-31 22:04:00,14.864,14.868,14.71,14.732,500000.0
2009-08-31 22:05:00,14.787,14.806,14.726,14.771,350000.0
2009-08-31 22:06:00,14.733,14.809,14.733,14.809,250000.0
2009-08-31 22:07:00,14.852,14.884,14.754,14.854,450000.0
2009-08-31 22:08:00,14.806,14.862,14.739,14.748,450000.0
2009-08-31 22:09:00,14.833,14.833,14.747,14.783,350000.0
2009-08-31 22:10:00,14.818,14.818,14.673,14.809,1100000.0
2009-08-31 22:11:00,14.726,14.851,14.726,14.851,450000.0
2009-08-31 22:12:00,14.828,14.853,14.752,14.833,300000.0
2009-08-31 22:13:00,14.818,14.818,14.698,14.782,250000.0
2009-08-31 22:14:00,14.806,14.843,14.734,14.768,350000.0
2009-08-31 22:15:00,14.803,14.805,14.708,14.709,350000.0
2009-08-31 22:16:00,14.736,14.848,14.732,14.758,300000.0
2009-08-31 22:17:00,14.796,14.841,14.722,14.722,350000.0
2009-08-31 22:18:00,14.857,14.866,14.756,14.796,400000.0
2009-08-31 22:19:00,14.808,14.849,14.718,14.792,750000.0
2009-08-31 22:20:00,14.77,14.864,14.713,14.816,1200000.0
2009-08-31 22:21:00,14.858,14.868,14.766,14.846,400000.0
2009-08-31 22:22:00,14.816,14.859,14.738,14.752,400000.0
2009-08-31 22:23:00,14.791,14.879,14.791,14.791,400000.0
2009-08-31 22:24:00,14.796,14.873,14.771,14.868,450000.0
2009-08-31 22:25:00,14.863,14.908,14.773,14.773,350000.0
2009-08-31 22:29:00,14.812,14.812,14.805,14.805,100000.0
2009-08-31 22:30:00,14.753,14.874,14.753,14.833,700000.0
2009-08-31 22:31:00,14.809,14.866,14.761,14.83,350000.0
2009-08-31 22:32:00,14.836,14.846,14.765,14.786,450000.0
2009-08-31 22:33:00,14.838,14.865,14.763,14.763,450000.0
2009-08-31 22:34:00,14.818,14.875,14.818,14.875,150000.0
2009-08-31 22:35:00,14.785,14.831,14.759,14.831,300000.0
2009-08-31 22:36:00,14.758,14.816,14.707,14.816,350000.0
2009-08-31 22:37:00,14.82,14.849,14.715,14.849,550000.0
2009-08-31 22:38:00,14.764,14.849,14.729,14.792,350000.0
2009-08-31 22:39:00,14.84,14.84,14.84,14.84,550000.0
2009-08-31 22:40:00,14.844,14.874,14.775,14.873,550000.0
2009-08-31 22:42:00,14.761,14.898,14.761,14.886,350000.0
2009-08-31 22:43:00,14.85,14.86,14.85,14.85,550000.0
2009-08-31 22:44:00,14.823,14.888,14.749,14.749,550000.0
2009-08-31 22:45:00,14.788,14.851,14.736,14.75,450000.0
2009-08-31 22:46:00,14.778,14.926,14.778,14.834,400000.0
2009-08-31 22:47:00,14.888,14.888,14.768,14.877,550000.0
2009-08-31 22:48:00,14.831,14.861,14.731,14.788,350000.0
2009-08-31 22:49:00,14.879,14.879,14.74,14.795,350000.0
2009-08-31 22:50:00,14.892,14.936,14.76,14.76,750000.0
2009-08-31 22:51:00,14.757,14.861,14.757,14.843,350000.0
2009-08-31 22:52:00,14.87,14.88,14.793,14.793,350000.0
2009-08-31 22:53:00,14.834,14.836,14.747,14.836,350000.0
2009-08-31 22:54:00,14.822,14.878,14.728,14.852,350000.0
2009-08-31 22:55:00,14.845,14.883,14.749,14.883,300000.0
2009-08-31 22:56:00,14.833,14.89,14.776,14.776,400000.0
2009-08-31 22:57:00,14.874,14.893,14.846,14.848,300000.0
2009-08-31 22:58:00,14.771,14.855,14.725,14.744,350000.0
2009-08-31 22:59:00,14.875,14.875,14.82,14.832,550000.0
2009-08-31 23:00:00,14.883,14.895,14.755,14.862,800000.0
2009-08-31 23:01:00,14.88,14.88,14.87,14.87,550000.0
2009-08-31 23:03:00,14.831,14.855,14.759,14.766,550000.0
2009-08-31 23:04:00,14.87,14.87,14.86,14.87,350000.0
2009-08-31 23:05:00,14.783,14.957,14.783,14.807,350000.0
2009-08-31 23:06:00,14.772,14.877,14.772,14.865,350000.0
2009-08-31 23:07:00,14.877,14.877,14.804,14.845,350000.0
2009-08-31 23:08:00,14.81,14.843,14.711,14.84,950000.0
2009-08-31 23:09:00,14.87,14.87,14.86,14.86,1050000.0
2009-08-31 23:10:00,14.833,14.918,14.775,14.844,1050000.0
2009-08-31 23:11:00,14.772,14.863,14.719,14.863,500000.0
2009-08-31 23:12:00,14.771,14.865,14.737,14.737,250000.0
2009-08-31 23:13:00,14.858,14.858,14.725,14.825,400000.0
2009-08-31 23:14:00,14.727,14.861,14.706,14.844,400000.0
2009-08-31 23:15:00,14.823,14.863,14.739,14.863,450000.0
2009-08-31 23:16:00,14.823,14.823,14.806,14.806,100000.0
2009-08-31 23:18:00,14.813,14.873,14.76,14.865,350000.0
2009-08-31 23:20:00,14.843,14.843,14.843,14.843,100000.0
2009-08-31 23:22:00,14.85,14.85,14.85,14.85,450000.0
2009-08-31 23:23:00,14.798,14.867,14.764,14.838,450000.0
2009-08-31 23:30:00,14.872,14.878,14.738,14.841,550000.0
2009-08-31 23:33:00,14.84,14.84,14.84,14.84,1100000.0
2009-08-31 23:34:00,14.85,14.85,14.85,14.85,1100000.0
2009-08-31 23:40:00,14.814,14.883,14.742,14.756,1100000.0
2009-08-31 23:47:00,14.827,14.855,14.741,14.844,250000.0
2009-08-31 23:48:00,14.82,14.849,14.764,14.764,200000.0
2009-08-31 23:49:00,14.764,14.849,14.741,14.849,300000.0
2009-08-31 23:50:00,14.764,14.884,14.742,14.774,1100000.0
2009-08-31 23:59:00,14.849,14.882,14.743,14.87,500000.0
2009-09-01 00:00:00,14.823,14.845,14.695,14.773,1600000.0
2009-09-01 00:01:00,14.754,14.786,14.726,14.786,550000.0
2009-09-01 00:02:00,14.774,14.825,14.739,14.744,400000.0
2009-09-01 00:03:00,14.76,14.842,14.711,14.711,500000.0
2009-09-01 00:04:00,14.84,14.85,14.82,14.84,500000.0
2009-09-01 00:05:00,14.718,14.84,14.671,14.84,500000.0
2009-09-01 00:06:00,14.85,14.85,14.83,14.85,350000.0
2009-09-01 00:07:00,14.81,14.819,14.7,14.733,350000.0
2009-09-01 00:10:00,14.799,14.823,14.698,14.698,800000.0
2009-09-01 00:12:00,14.789,14.872,14.761,14.872,550000.0
2009-09-01 00:13:00,14.821,14.847,14.703,14.772,550000.0
2009-09-01 00:14:00,14.716,14.848,14.716,14.822,350000.0
2009-09-01 00:16:00,14.779,14.843,14.741,14.741,400000.0
2009-09-01 00:17:00,14.83,14.84,14.83,14.84,400000.0
2009-09-01 00:19:00,14.809,14.835,14.693,14.812,400000.0
2009-09-01 00:20:00,14.723,14.828,14.723,14.823,400000.0
2009-09-01 00:21:00,14.821,14.847,14.723,14.756,500000.0
2009-09-01 00:22:00,14.82,14.83,14.82,14.83,300000.0
2009-09-01 00:23:00,14.821,14.841,14.803,14.817,300000.0
2009-09-01 00:24:00,14.805,14.812,14.687,14.687,500000.0
2009-09-01 00:25:00,14.769,14.81,14.675,14.73,350000.0
2009-09-01 00:26:00,14.723,14.794,14.721,14.721,400000.0
2009-09-01 00:27:00,14.78,14.78,14.638,14.645,300000.0
2009-09-01 00:30:00,14.713,14.831,14.708,14.831,500000.0
2009-09-01 00:36:00,14.808,14.836,14.711,14.738,300000.0
2009-09-01 00:37:00,14.81,14.836,14.707,14.72,550000.0
2009-09-01 00:38:00,14.82,14.826,14.712,14.789,500000.0
2009-09-01 00:39:00,14.83,14.83,14.82,14.82,1300000.0
2009-09-01 00:40:00,14.832,14.847,14.704,14.839,1300000.0
2009-09-01 00:41:00,14.82,14.83,14.82,14.83,500000.0
2009-09-01 00:43:00,14.727,14.87,14.727,14.87,500000.0
2009-09-01 00:44:00,14.774,14.829,14.751,14.751,250000.0
2009-09-01 00:45:00,14.802,14.87,14.727,14.76,350000.0
2009-09-01 00:46:00,14.827,14.842,14.717,14.818,250000.0
2009-09-01 00:47:00,14.812,14.849,14.698,14.698,400000.0
2009-09-01 00:48:00,14.859,14.863,14.722,14.735,450000.0
2009-09-01 00:49:00,14.809,14.847,14.69,14.821,550000.0
2009-09-01 00:50:00,14.825,14.847,14.7,14.847,550000.0
2009-09-01 00:51:00,14.826,14.846,14.731,14.739,600000.0
2009-09-01 00:52:00,14.791,14.824,14.675,14.824,350000.0
2009-09-01 00:53:00,14.748,14.839,14.733,14.83,500000.0
2009-09-01 00:54:00,14.834,14.842,14.738,14.738,400000.0
2009-09-01 00:55:00,14.737,14.84,14.737,14.76,400000.0
2009-09-01 00:56:00,14.83,14.875,14.772,14.84,550000.0
2009-09-01 00:57:00,14.814,14.865,14.708,14.822,350000.0
2009-09-01 00:58:00,14.848,14.854,14.717,14.717,400000.0
2009-09-01 00:59:00,14.819,14.845,14.774,14.823,400000.0
2009-09-01 01:00:00,14.838,14.838,14.675,14.819,1050000.0
2009-09-01 01:01:00,14.719,14.832,14.695,14.832,350000.0
2009-09-01 01:02:00,14.812,14.871,14.739,14.815,750000.0
2009-09-01 01:03:00,14.808,14.882,14.723,14.859,350000.0
2009-09-01 01:04:00,14.836,14.852,14.748,14.851,350000.0
2009-09-01 01:05:00,14.846,14.846,14.759,14.815,450000.0
2009-09-01 01:06:00,14.845,14.879,14.754,14.825,750000.0
2009-09-01 01:07:00,14.809,14.836,14.679,14.81,900000.0
2009-09-01 01:08:00,14.72,14.827,14.701,14.827,400000.0
2009-09-01 01:09:00,14.722,14.862,14.722,14.736,350000.0
2009-09-01 01:10:00,14.756,14.828,14.681,14.75,650000.0
2009-09-01 01:11:00,14.832,14.857,14.719,14.719,400000.0
2009-09-01 01:12:00,14.848,14.848,14.722,14.722,400000.0
2009-09-01 01:13:00,14.761,14.898,14.753,14.753,400000.0
2009-09-01 01:14:00,14.846,14.853,14.815,14.85,350000.0
2009-09-01 01:15:00,14.712,14.856,14.712,14.854,350000.0
2009-09-01 01:16:00,14.815,14.846,14.798,14.838,400000.0
2009-09-01 01:17:00,14.742,14.937,14.742,14.815,1050000.0
2009-09-01 01:18:00,14.738,14.846,14.738,14.777,250000.0
2009-09-01 01:19:00,14.825,14.825,14.722,14.722,350000.0
2009-09-01 01:20:00,14.808,14.841,14.731,14.841,750000.0
2009-09-01 01:21:00,14.84,14.84,14.83,14.83,550000.0
2009-09-01 01:22:00,14.859,14.906,14.739,14.739,550000.0
2009-09-01 01:23:00,14.812,14.88,14.737,14.737,450000.0
2009-09-01 01:24:00,14.822,14.859,14.739,14.855,400000.0
2009-09-01 01:25:00,14.689,14.827,14.669,14.812,400000.0
2009-09-01 01:26:00,14.766,14.852,14.693,14.743,350000.0
2009-09-01 01:27:00,14.814,14.833,14.706,14.833,550000.0
2009-09-01 01:28:00,14.74,14.835,14.702,14.787,450000.0
2009-09-01 01:29:00,14.821,14.849,14.72,14.813,400000.0
2009-09-01 01:30:00,14.873,14.873,14.748,14.825,600000.0
2009-09-01 01:31:00,14.816,14.852,14.731,14.811,400000.0
2009-09-01 01:32:00,14.836,14.869,14.786,14.831,400000.0
2009-09-01 01:33:00,14.848,14.869,14.788,14.796,650000.0
2009-09-01 01:35:00,14.808,14.902,14.772,14.772,550000.0
2009-09-01 01:36:00,14.804,14.915,14.767,14.785,750000.0
2009-09-01 01:37:00,14.788,14.83,14.715,14.82,450000.0
2009-09-01 01:38:00,14.877,14.877,14.755,14.859,350000.0
2009-09-01 01:39:00,14.823,14.864,14.751,14.858,800000.0
2009-09-01 01:40:00,14.818,14.852,14.771,14.798,700000.0
2009-09-01 01:41:00,14.865,14.865,14.773,14.857,300000.0
2009-09-01 01:42:00,14.801,14.809,14.733,14.764,550000.0
2009-09-01 01:43:00,14.828,14.847,14.703,14.833,700000.0
2009-09-01 01:44:00,14.752,14.883,14.708,14.866,700000.0
2009-09-01 01:45:00,14.694,14.82,14.694,14.82,800000.0
2009-09-01 01:46:00,14.846,14.897,14.757,14.859,900000.0
2009-09-01 01:47:00,14.779,14.866,14.764,14.866,850000.0
2009-09-01 01:48:00,14.851,14.879,14.767,14.767,500000.0
2009-09-01 01:49:00,14.851,14.862,14.766,14.849,550000.0
2009-09-01 01:50:00,14.821,14.861,14.762,14.858,500000.0
2009-09-01 01:51:00,14.823,14.862,14.822,14.858,300000.0
2009-09-01 01:52:00,14.819,14.858,14.732,14.802,400000.0
2009-09-01 01:53:00,14.726,14.824,14.69,14.755,900000.0
2009-09-01 01:54:00,14.828,14.863,14.736,14.821,500000.0
2009-09-01 01:55:00,14.816,14.838,14.733,14.817,600000.0
2009-09-01 01:56:00,14.846,14.88,14.791,14.791,450000.0
2009-09-01 01:57:00,14.818,14.848,14.726,14.726,650000.0
2009-09-01 01:58:00,14.822,14.862,14.773,14.835,500000.0
2009-09-01 01:59:00,14.84,14.865,14.745,14.864,400000.0
2009-09-01 02:00:00,14.858,14.877,14.845,14.877,400000.0
2009-09-01 02:01:00,14.805,14.858,14.737,14.737,350000.0
2009-09-01 02:02:00,14.756,14.877,14.756,14.789,500000.0
2009-09-01 02:03:00,14.739,14.84,14.732,14.815,400000.0
2009-09-01 02:04:00,14.831,14.866,14.724,14.759,400000.0
2009-09-01 02:05:00,14.822,14.853,14.705,14.705,750000.0
2009-09-01 02:06:00,14.784,14.794,14.674,14.684,800000.0
2009-09-01 02:07:00,14.738,14.818,14.698,14.698,600000.0
2009-09-01 02:08:00,14.832,14.842,14.683,14.736,250000.0
2009-09-01 02:09:00,14.802,14.853,14.688,14.783,850000.0
2009-09-01 02:10:00,14.776,14.807,14.742,14.742,400000.0
2009-09-01 02:11:00,14.781,14.804,14.692,14.692,400000.0
2009-09-01 02:12:00,14.741,14.778,14.623,14.752,400000.0
2009-09-01 02:13:00,14.706,14.796,14.652,14.783,550000.0
2009-09-01 02:14:00,14.771,14.796,14.663,14.784,550000.0
2009-09-01 02:15:00,14.804,14.811,14.692,14.692,350000.0
2009-09-01 02:16:00,14.627,14.752,14.627,14.727,450000.0
2009-09-01 02:17:00,14.787,14.787,14.598,14.678,1050000.0
2009-09-01 02:18:00,14.78,14.78,14.77,14.77,500000.0
2009-09-01 02:19:00,14.741,14.794,14.666,14.794,500000.0
2009-09-01 02:20:00,14.72,14.773,14.62,14.761,500000.0
2009-09-01 02:21:00,14.786,14.838,14.728,14.77,500000.0
2009-09-01 02:22:00,14.761,14.803,14.761,14.803,250000.0
2009-09-01 02:23:00,14.756,14.762,14.655,14.762,200000.0
2009-09-01 02:24:00,14.788,14.82,14.669,14.725,500000.0
2009-09-01 02:25:00,14.767,14.79,14.646,14.752,450000.0
2009-09-01 02:26:00,14.803,14.803,14.709,14.77,350000.0
2009-09-01 02:27:00,14.787,14.792,14.656,14.784,750000.0
2009-09-01 02:28:00,14.701,14.813,14.701,14.801,450000.0
2009-09-01 02:29:00,14.78,14.791,14.597,14.759,1400000.0
2009-09-01 02:30:00,14.651,14.83,14.651,14.812,550000.0
2009-09-01 02:31:00,14.787,14.815,14.665,14.688,950000.0
2009-09-01 02:32:00,14.748,14.78,14.64,14.779,500000.0
2009-09-01 02:33:00,14.749,14.775,14.636,14.766,550000.0
2009-09-01 02:34:00,14.694,14.802,14.694,14.728,350000.0
2009-09-01 02:35:00,14.708,14.779,14.678,14.779,550000.0
2009-09-01 02:36:00,14.664,14.839,14.65,14.694,550000.0
2009-09-01 02:37:00,14.795,14.795,14.685,14.69,400000.0
2009-09-01 02:38:00,14.73,14.802,14.645,14.774,400000.0
2009-09-01 02:39:00,14.658,14.757,14.658,14.72,350000.0
2009-09-01 02:40:00,14.752,14.789,14.691,14.717,500000.0
2009-09-01 02:41:00,14.759,14.784,14.643,14.715,550000.0
2009-09-01 02:42:00,14.694,14.778,14.677,14.68,400000.0
2009-09-01 02:43:00,14.717,14.784,14.658,14.784,500000.0
2009-09-01 02:44:00,14.656,14.773,14.648,14.773,450000.0
2009-09-01 02:45:00,14.649,14.78,14.649,14.776,550000.0
2009-09-01 02:46:00,14.784,14.791,14.686,14.789,750000.0
2009-09-01 02:47:00,14.704,14.785,14.693,14.703,400000.0
2009-09-01 02:48:00,14.786,14.809,14.661,14.661,900000.0
2009-09-01 02:49:00,14.778,14.813,14.677,14.79,700000.0
2009-09-01 02:50:00,14.661,14.779,14.661,14.762,750000.0
2009-09-01 02:51:00,14.754,14.778,14.661,14.74,700000.0
2009-09-01 02:52:00,14.772,14.815,14.711,14.806,450000.0
2009-09-01 02:53:00,14.768,14.81,14.673,14.673,550000.0
2009-09-01 02:54:00,14.756,14.784,14.648,14.764,500000.0
2009-09-01 02:55:00,14.627,14.763,14.627,14.713,700000.0
2009-09-01 02:56:00,14.769,14.791,14.665,14.767,1200000.0
2009-09-01 02:57:00,14.782,14.787,14.697,14.78,500000.0
2009-09-01 02:58:00,14.771,14.791,14.684,14.788,900000.0
2009-09-01 02:59:00,14.753,14.868,14.673,14.673,1200000.0
2009-09-01 03:00:00,14.706,14.814,14.679,14.787,350000.0
2009-09-01 03:01:00,14.732,14.793,14.656,14.781,400000.0
2009-09-01 03:02:00,14.804,14.805,14.728,14.805,350000.0
2009-09-01 03:03:00,14.696,14.886,14.696,14.824,350000.0
2009-09-01 03:04:00,14.804,14.804,14.697,14.773,300000.0
2009-09-01 03:05:00,14.795,14.811,14.688,14.811,250000.0
2009-09-01 03:06:00,14.709,14.77,14.709,14.739,350000.0
2009-09-01 03:07:00,14.774,14.774,14.626,14.701,550000.0
2009-09-01 03:08:00,14.748,14.799,14.661,14.695,400000.0
2009-09-01 03:09:00,14.693,14.798,14.693,14.764,500000.0
2009-09-01 03:10:00,14.759,14.838,14.72,14.775,400000.0
2009-09-01 03:11:00,14.775,14.808,14.76,14.79,250000.0
2009-09-01 03:12:00,14.791,14.793,14.655,14.766,500000.0
2009-09-01 03:13:00,14.677,14.799,14.677,14.701,550000.0
2009-09-01 03:14:00,14.675,14.786,14.618,14.751,550000.0
2009-09-01 03:15:00,14.727,14.819,14.727,14.747,400000.0
2009-09-01 03:16:00,14.802,14.821,14.702,14.702,350000.0
2009-09-01 03:17:00,14.801,14.814,14.673,14.692,400000.0
2009-09-01 03:18:00,14.705,14.805,14.655,14.684,550000.0
2009-09-01 03:19:00,14.673,14.785,14.633,14.706,600000.0
2009-09-01 03:20:00,14.652,14.781,14.652,14.751,400000.0
2009-09-01 03:21:00,14.777,14.807,14.747,14.792,450000.0
2009-09-01 03:22:00,14.673,14.812,14.673,14.742,550000.0
2009-09-01 03:23:00,14.779,14.819,14.674,14.774,250000.0
2009-09-01 03:24:00,14.799,14.82,14.714,14.759,350000.0
2009-09-01 03:25:00,14.763,14.806,14.671,14.801,350000.0
2009-09-01 03:26:00,14.768,14.793,14.668,14.711,450000.0
2009-09-01 03:27:00,14.814,14.814,14.694,14.762,600000.0
2009-09-01 03:28:00,14.655,14.805,14.655,14.755,300000.0
2009-09-01 03:29:00,14.698,14.806,14.667,14.777,700000.0
2009-09-01 03:30:00,14.703,14.777,14.68,14.762,350000.0
2009-09-01 03:31:00,14.69,14.792,14.69,14.742,300000.0
2009-09-01 03:32:00,14.809,14.809,14.741,14.79,450000.0
2009-09-01 03:33:00,14.789,14.789,14.72,14.72,350000.0
2009-09-01 03:34:00,14.735,14.79,14.735,14.742,150000.0
2009-09-01 03:35:00,14.805,14.829,14.688,14.688,400000.0
2009-09-01 03:36:00,14.757,14.821,14.733,14.733,400000.0
2009-09-01 03:37:00,14.714,14.843,14.697,14.79,500000.0
2009-09-01 03:38:00,14.756,14.756,14.662,14.717,550000.0
2009-09-01 03:39:00,14.759,14.79,14.709,14.753,300000.0
2009-09-01 03:40:00,14.777,14.787,14.736,14.766,400000.0
2009-09-01 03:41:00,14.774,14.793,14.692,14.748,400000.0
2009-09-01 03:42:00,14.767,14.793,14.66,14.793,400000.0
2009-09-01 03:43:00,14.745,14.802,14.662,14.731,400000.0
2009-09-01 03:44:00,14.76,14.791,14.712,14.748,400000.0
2009-09-01 03:45:00,14.713,14.806,14.702,14.726,350000.0
2009-09-01 03:46:00,14.749,14.795,14.687,14.687,450000.0
2009-09-01 03:47:00,14.655,14.768,14.655,14.711,400000.0
2009-09-01 03:48:00,14.647,14.772,14.647,14.772,400000.0
2009-09-01 03:49:00,14.685,14.787,14.685,14.727,400000.0
2009-09-01 03:50:00,14.779,14.793,14.657,14.791,550000.0
2009-09-01 03:51:00,14.734,14.787,14.634,14.754,400000.0
2009-09-01 03:52:00,14.774,14.789,14.716,14.747,350000.0
2009-09-01 03:53:00,14.793,14.796,14.677,14.792,550000.0
2009-09-01 03:54:00,14.768,14.786,14.65,14.667,550000.0
2009-09-01 03:55:00,14.713,14.812,14.672,14.728,550000.0
2009-09-01 03:56:00,14.778,14.781,14.638,14.701,500000.0
2009-09-01 03:57:00,14.771,14.802,14.72,14.72,450000.0
2009-09-01 03:58:00,14.784,14.784,14.672,14.702,500000.0
2009-09-01 03:59:00,14.792,14.792,14.688,14.719,350000.0
2009-09-01 04:00:00,14.798,14.809,14.709,14.717,300000.0
2009-09-01 04:01:00,14.781,14.792,14.669,14.669,400000.0
2009-09-01 04:02:00,14.761,14.793,14.678,14.793,500000.0
2009-09-01 04:03:00,14.709,14.794,14.674,14.69,250000.0
2009-09-01 04:04:00,14.696,14.802,14.645,14.645,250000.0
2009-09-01 04:05:00,14.794,14.831,14.71,14.71,350000.0
2009-09-01 04:06:00,14.715,14.805,14.715,14.79,250000.0
2009-09-01 04:07:00,14.779,14.81,14.666,14.666,400000.0
2009-09-01 04:08:00,14.77,14.779,14.659,14.759,450000.0
2009-09-01 04:09:00,14.736,14.81,14.686,14.753,650000.0
2009-09-01 04:10:00,14.718,14.782,14.718,14.761,350000.0
2009-09-01 04:11:00,14.74,14.786,14.72,14.773,350000.0
2009-09-01 04:12:00,14.783,14.798,14.71,14.718,350000.0
2009-09-01 04:13:00,14.799,14.809,14.754,14.809,250000.0
2009-09-01 04:14:00,14.743,14.774,14.743,14.764,250000.0
2009-09-01 04:15:00,14.8,14.8,14.755,14.755,350000.0
2009-09-01 04:16:00,14.766,14.801,14.709,14.709,500000.0
2009-09-01 04:17:00,14.802,14.802,14.713,14.773,200000.0
2009-09-01 04:18:00,14.777,14.782,14.691,14.782,300000.0
2009-09-01 04:19:00,14.764,14.796,14.699,14.765,350000.0
2009-09-01 04:20:00,14.694,14.802,14.637,14.775,400000.0
2009-09-01 04:21:00,14.635,14.781,14.629,14.781,400000.0
2009-09-01 04:22:00,14.723,14.798,14.698,14.76,350000.0
2009-09-01 04:23:00,14.713,14.8,14.651,14.8,250000.0
2009-09-01 04:24:00,14.762,14.792,14.703,14.718,300000.0
2009-09-01 04:25:00,14.754,14.801,14.715,14.796,400000.0
2009-09-01 04:26:00,14.819,14.819,14.701,14.713,450000.0
2009-09-01 04:27:00,14.776,14.805,14.707,14.76,350000.0
2009-09-01 04:28:00,14.758,14.793,14.689,14.783,400000.0
2009-09-01 04:29:00,14.761,14.802,14.702,14.762,350000.0
2009-09-01 04:30:00,14.767,14.792,14.635,14.755,400000.0
2009-09-01 04:31:00,14.729,14.777,14.686,14.689,300000.0
2009-09-01 04:32:00,14.783,14.793,14.702,14.702,350000.0
2009-09-01 04:33:00,14.712,14.721,14.693,14.707,200000.0
2009-09-01 04:34:00,14.763,14.79,14.691,14.751,250000.0
2009-09-01 04:35:00,14.792,14.809,14.705,14.809,350000.0
2009-09-01 04:36:00,14.74,14.8,14.669,14.773,350000.0
2009-09-01 04:37:00,14.75,14.75,14.668,14.676,250000.0
2009-09-01 04:38:00,14.702,14.803,14.677,14.8,400000.0
2009-09-01 04:39:00,14.766,14.77,14.647,14.682,450000.0
2009-09-01 04:40:00,14.724,14.796,14.698,14.78,350000.0
2009-09-01 04:41:00,14.732,14.803,14.732,14.755,350000.0
2009-09-01 04:42:00,14.693,14.776,14.673,14.736,300000.0
2009-09-01 04:43:00,14.712,14.783,14.653,14.762,550000.0
2009-09-01 04:44:00,14.688,14.783,14.685,14.762,550000.0
2009-09-01 04:45:00,14.661,14.75,14.635,14.747,450000.0
2009-09-01 04:46:00,14.781,14.824,14.684,14.69,400000.0
2009-09-01 04:47:00,14.665,14.746,14.656,14.695,350000.0
2009-09-01 04:48:00,14.78,14.78,14.77,14.78,350000.0
2009-09-01 04:49:00,14.777,14.777,14.668,14.708,350000.0
2009-09-01 04:50:00,14.759,14.759,14.672,14.716,300000.0
2009-09-01 04:51:00,14.771,14.788,14.67,14.788,400000.0
2009-09-01 04:52:00,14.752,14.791,14.696,14.722,400000.0
2009-09-01 04:53:00,14.72,14.829,14.684,14.769,450000.0
2009-09-01 04:54:00,14.728,14.814,14.716,14.716,550000.0
2009-09-01 04:55:00,14.716,14.798,14.676,14.798,400000.0
2009-09-01 04:56:00,14.661,14.793,14.657,14.76,550000.0
2009-09-01 04:57:00,14.738,14.805,14.738,14.752,400000.0
2009-09-01 04:58:00,14.724,14.83,14.686,14.772,550000.0
2009-09-01 04:59:00,14.769,14.774,14.64,14.774,500000.0
2009-09-01 05:00:00,14.701,14.778,14.647,14.778,550000.0
2009-09-01 05:01:00,14.771,14.795,14.69,14.69,350000.0
2009-09-01 05:02:00,14.806,14.822,14.71,14.807,550000.0
2009-09-01 05:03:00,14.741,14.781,14.659,14.707,300000.0
2009-09-01 05:04:00,14.729,14.795,14.701,14.724,300000.0
2009-09-01 05:05:00,14.799,14.799,14.678,14.716,300000.0
2009-09-01 05:06:00,14.703,14.768,14.676,14.738,550000.0
2009-09-01 05:07:00,14.739,14.814,14.739,14.796,450000.0
2009-09-01 05:08:00,14.703,14.803,14.703,14.795,400000.0
2009-09-01 05:09:00,14.755,14.772,14.631,14.675,500000.0
2009-09-01 05:10:00,14.741,14.785,14.673,14.785,400000.0
2009-09-01 05:11:00,14.788,14.813,14.64,14.64,400000.0
2009-09-01 05:12:00,14.746,14.804,14.662,14.775,350000.0
2009-09-01 05:13:00,14.798,14.805,14.697,14.767,400000.0
2009-09-01 05:14:00,14.718,14.796,14.666,14.796,350000.0
2009-09-01 05:15:00,14.71,14.77,14.642,14.77,400000.0
2009-09-01 05:16:00,14.668,14.76,14.668,14.76,350000.0
2009-09-01 05:17:00,14.697,14.748,14.697,14.716,350000.0
2009-09-01 05:18:00,14.704,14.775,14.704,14.719,350000.0
2009-09-01 05:19:00,14.718,14.795,14.648,14.648,400000.0
2009-09-01 05:20:00,14.756,14.792,14.727,14.727,550000.0
2009-09-01 05:21:00,14.789,14.809,14.711,14.711,400000.0
2009-09-01 05:22:00,14.707,14.797,14.681,14.717,350000.0
2009-09-01 05:23:00,14.663,14.785,14.663,14.785,550000.0
2009-09-01 05:24:00,14.674,14.787,14.668,14.787,400000.0
2009-09-01 05:25:00,14.728,14.813,14.701,14.798,550000.0
2009-09-01 05:26:00,14.779,14.779,14.629,14.64,500000.0
2009-09-01 05:27:00,14.817,14.821,14.659,14.659,500000.0
2009-09-01 05:28:00,14.713,14.773,14.65,14.673,350000.0
2009-09-01 05:29:00,14.785,14.818,14.69,14.795,550000.0
2009-09-01 05:30:00,14.777,14.797,14.677,14.797,350000.0
2009-09-01 05:31:00,14.714,14.851,14.673,14.688,550000.0
2009-09-01 05:32:00,14.67,14.777,14.644,14.661,350000.0
2009-09-01 05:33:00,14.797,14.808,14.684,14.766,400000.0
2009-09-01 05:34:00,14.808,14.818,14.674,14.73,400000.0
2009-09-01 05:35:00,14.668,14.799,14.64,14.645,500000.0
2009-09-01 05:36:00,14.683,14.823,14.683,14.789,500000.0
2009-09-01 05:37:00,14.694,14.794,14.694,14.729,400000.0
2009-09-01 05:38:00,14.662,14.768,14.662,14.768,350000.0
2009-09-01 05:39:00,14.719,14.811,14.703,14.779,350000.0
2009-09-01 05:40:00,14.78,14.782,14.657,14.686,500000.0
2009-09-01 05:41:00,14.719,14.815,14.702,14.702,300000.0
2009-09-01 05:42:00,14.781,14.801,14.688,14.719,500000.0
2009-09-01 05:43:00,14.793,14.797,14.663,14.797,400000.0
2009-09-01 05:44:00,14.724,14.805,14.724,14.786,400000.0
2009-09-01 05:45:00,14.761,14.826,14.746,14.826,400000.0
2009-09-01 05:46:00,14.798,14.806,14.706,14.706,350000.0
2009-09-01 05:47:00,14.763,14.821,14.693,14.723,400000.0
2009-09-01 05:48:00,14.734,14.828,14.72,14.799,550000.0
2009-09-01 05:49:00,14.738,14.802,14.682,14.802,400000.0
2009-09-01 05:50:00,14.786,14.818,14.683,14.7,400000.0
2009-09-01 05:51:00,14.804,14.804,14.706,14.804,400000.0
2009-09-01 05:52:00,14.679,14.799,14.679,14.77,350000.0
2009-09-01 05:53:00,14.764,14.774,14.687,14.701,400000.0
2009-09-01 05:54:00,14.806,14.806,14.671,14.771,400000.0
2009-09-01 05:55:00,14.767,14.818,14.721,14.813,450000.0
2009-09-01 05:56:00,14.741,14.82,14.684,14.776,400000.0
2009-09-01 05:57:00,14.752,14.812,14.72,14.805,400000.0
2009-09-01 05:58:00,14.764,14.818,14.667,14.808,400000.0
2009-09-01 05:59:00,14.763,14.813,14.713,14.792,400000.0
2009-09-01 06:00:00,14.787,14.787,14.692,14.773,400000.0
2009-09-01 06:01:00,14.722,14.807,14.67,14.739,550000.0
2009-09-01 06:02:00,14.741,14.796,14.684,14.77,550000.0
2009-09-01 06:03:00,14.685,14.812,14.668,14.73,900000.0
2009-09-01 06:04:00,14.748,14.82,14.747,14.75,250000.0
2009-09-01 06:05:00,14.69,14.794,14.689,14.689,400000.0
2009-09-01 06:06:00,14.752,14.831,14.701,14.782,350000.0
2009-09-01 06:07:00,14.681,14.806,14.648,14.806,350000.0
2009-09-01 06:08:00,14.792,14.792,14.681,14.781,550000.0
2009-09-01 06:09:00,14.742,14.816,14.69,14.69,250000.0
2009-09-01 06:10:00,14.743,14.823,14.689,14.689,350000.0
2009-09-01 06:11:00,14.809,14.809,14.756,14.796,250000.0
2009-09-01 06:12:00,14.821,14.836,14.694,14.836,450000.0
2009-09-01 06:13:00,14.792,14.855,14.749,14.802,550000.0
2009-09-01 06:14:00,14.73,14.802,14.699,14.699,400000.0
2009-09-01 06:15:00,14.75,14.842,14.735,14.84,550000.0
2009-09-01 06:16:00,14.703,14.829,14.703,14.722,450000.0
2009-09-01 06:17:00,14.826,14.84,14.71,14.748,350000.0
2009-09-01 06:18:00,14.834,14.834,14.695,14.825,450000.0
2009-09-01 06:19:00,14.753,14.824,14.733,14.82,350000.0
2009-09-01 06:20:00,14.812,14.857,14.724,14.724,450000.0
2009-09-01 06:21:00,14.798,14.889,14.727,14.858,350000.0
2009-09-01 06:22:00,14.765,14.85,14.765,14.85,100000.0
2009-09-01 06:23:00,14.772,14.864,14.696,14.696,450000.0
2009-09-01 06:24:00,14.733,14.811,14.681,14.681,550000.0
2009-09-01 06:25:00,14.796,14.894,14.729,14.849,450000.0
2009-09-01 06:26:00,14.742,14.838,14.721,14.793,350000.0
2009-09-01 06:27:00,14.807,14.839,14.701,14.756,400000.0
2009-09-01 06:28:00,14.812,14.857,14.723,14.823,700000.0
2009-09-01 06:29:00,14.824,14.826,14.682,14.682,300000.0
2009-09-01 06:30:00,14.828,14.834,14.709,14.709,550000.0
2009-09-01 06:31:00,14.837,14.856,14.727,14.856,350000.0
2009-09-01 06:32:00,14.769,14.857,14.72,14.81,550000.0
2009-09-01 06:33:00,14.863,14.863,14.783,14.811,400000.0
2009-09-01 06:34:00,14.822,14.854,14.736,14.78,350000.0
2009-09-01 06:35:00,14.791,14.871,14.747,14.871,550000.0
2009-09-01 06:36:00,14.818,14.908,14.799,14.883,600000.0
2009-09-01 06:37:00,14.776,14.879,14.754,14.804,450000.0
2009-09-01 06:38:00,14.732,14.86,14.732,14.86,350000.0
2009-09-01 06:39:00,14.862,14.875,14.754,14.875,400000.0
2009-09-01 06:40:00,14.847,14.857,14.773,14.82,350000.0
2009-09-01 06:41:00,14.779,14.882,14.779,14.876,450000.0
2009-09-01 06:42:00,14.753,14.917,14.741,14.813,800000.0
2009-09-01 06:43:00,14.754,14.888,14.754,14.851,550000.0
2009-09-01 06:44:00,14.767,14.833,14.695,14.833,400000.0
2009-09-01 06:45:00,14.804,14.876,14.775,14.814,550000.0
2009-09-01 06:46:00,14.762,14.856,14.732,14.732,350000.0
2009-09-01 06:47:00,14.768,14.871,14.745,14.745,350000.0
2009-09-01 06:48:00,14.774,14.924,14.774,14.861,300000.0
2009-09-01 06:49:00,14.761,14.863,14.761,14.86,350000.0
2009-09-01 06:50:00,14.754,14.852,14.745,14.791,350000.0
2009-09-01 06:51:00,14.857,14.865,14.768,14.863,350000.0
2009-09-01 06:52:00,14.732,14.837,14.722,14.829,550000.0
2009-09-01 06:53:00,14.773,14.842,14.773,14.813,250000.0
2009-09-01 06:54:00,14.872,14.872,14.776,14.86,400000.0
2009-09-01 06:55:00,14.76,14.871,14.734,14.772,400000.0
2009-09-01 06:56:00,14.809,14.91,14.733,14.845,450000.0
2009-09-01 06:57:00,14.785,14.864,14.785,14.864,150000.0
2009-09-01 06:58:00,14.842,14.867,14.752,14.795,300000.0
2009-09-01 06:59:00,14.881,14.91,14.771,14.844,550000.0
2009-09-01 07:00:00,14.805,14.885,14.789,14.789,400000.0
2009-09-01 07:01:00,14.893,14.898,14.776,14.898,550000.0
2009-09-01 07:02:00,14.849,14.903,14.784,14.813,550000.0
2009-09-01 07:03:00,14.829,14.894,14.769,14.808,350000.0
2009-09-01 07:04:00,14.859,14.921,14.799,14.799,250000.0
2009-09-01 07:05:00,14.868,14.92,14.78,14.802,400000.0
2009-09-01 07:06:00,14.815,14.895,14.734,14.759,550000.0
2009-09-01 07:07:00,14.834,14.896,14.766,14.79,400000.0
2009-09-01 07:08:00,14.855,14.899,14.818,14.899,350000.0
2009-09-01 07:09:00,14.869,14.917,14.84,14.89,350000.0
2009-09-01 07:10:00,14.842,14.93,14.759,14.779,1000000.0
2009-09-01 07:11:00,14.919,14.919,14.77,14.864,600000.0
2009-09-01 07:12:00,14.92,14.964,14.847,14.905,800000.0
2009-09-01 07:13:00,14.829,14.906,14.805,14.859,350000.0
2009-09-01 07:14:00,14.904,14.936,14.788,14.907,550000.0
2009-09-01 07:15:00,14.779,14.891,14.779,14.872,500000.0
2009-09-01 07:16:00,14.912,14.912,14.752,14.904,550000.0
2009-09-01 07:17:00,14.918,14.936,14.794,14.92,400000.0
2009-09-01 07:18:00,14.802,14.9,14.802,14.9,350000.0
2009-09-01 07:19:00,14.914,14.914,14.827,14.848,400000.0
2009-09-01 07:20:00,14.918,14.918,14.776,14.837,350000.0
2009-09-01 07:21:00,14.923,14.934,14.829,14.892,550000.0
2009-09-01 07:22:00,14.821,14.902,14.78,14.894,400000.0
2009-09-01 07:23:00,14.925,14.934,14.88,14.919,400000.0
2009-09-01 07:24:00,14.836,14.889,14.768,14.838,450000.0
2009-09-01 07:25:00,14.858,14.946,14.829,14.938,350000.0
2009-09-01 07:26:00,14.933,14.933,14.808,14.808,400000.0
2009-09-01 07:27:00,14.902,14.957,14.806,14.808,550000.0
2009-09-01 07:28:00,14.85,14.928,14.82,14.897,250000.0
2009-09-01 07:29:00,14.886,14.905,14.808,14.851,350000.0
2009-09-01 07:30:00,14.902,14.929,14.797,14.827,450000.0
2009-09-01 07:31:00,14.915,14.942,14.801,14.801,450000.0
2009-09-01 07:32:00,14.824,14.905,14.76,14.905,400000.0
2009-09-01 07:33:00,14.844,14.926,14.799,14.799,450000.0
2009-09-01 07:34:00,14.919,14.957,14.839,14.882,500000.0
2009-09-01 07:35:00,14.817,14.931,14.817,14.896,400000.0
2009-09-01 07:36:00,14.881,14.925,14.812,14.875,600000.0
2009-09-01 07:37:00,14.856,14.889,14.761,14.806,550000.0
2009-09-01 07:38:00,14.899,14.919,14.822,14.862,350000.0
2009-09-01 07:39:00,14.857,14.949,14.855,14.861,450000.0
2009-09-01 07:40:00,14.87,14.925,14.81,14.819,550000.0
2009-09-01 07:41:00,14.832,14.898,14.739,14.898,500000.0
2009-09-01 07:42:00,14.91,14.942,14.83,14.905,400000.0
2009-09-01 07:43:00,14.933,14.933,14.785,14.887,400000.0
2009-09-01 07:44:00,14.864,14.909,14.798,14.798,600000.0
2009-09-01 07:45:00,14.794,14.894,14.753,14.894,1000000.0
2009-09-01 07:46:00,14.884,14.903,14.828,14.875,450000.0
2009-09-01 07:47:00,14.871,14.943,14.819,14.919,450000.0
2009-09-01 07:48:00,14.916,14.916,14.804,14.855,800000.0
2009-09-01 07:49:00,14.812,14.923,14.812,14.902,500000.0
2009-09-01 07:50:00,14.858,14.963,14.841,14.958,900000.0
2009-09-01 07:51:00,14.879,14.893,14.799,14.799,350000.0
2009-09-01 07:52:00,14.857,14.992,14.847,14.89,800000.0
2009-09-01 07:53:00,14.838,14.994,14.838,14.862,850000.0
2009-09-01 07:54:00,14.897,14.958,14.875,14.925,500000.0
2009-09-01 07:55:00,14.889,14.938,14.815,14.815,400000.0
2009-09-01 07:56:00,14.897,14.935,14.795,14.844,800000.0
2009-09-01 07:57:00,14.831,14.906,14.804,14.906,600000.0
2009-09-01 07:58:00,14.859,14.934,14.823,14.858,850000.0
2009-09-01 07:59:00,14.925,14.925,14.798,14.911,300000.0
2009-09-01 08:00:00,14.929,14.97,14.845,14.851,550000.0
2009-09-01 08:01:00,14.937,14.955,14.843,14.936,350000.0
2009-09-01 08:02:00,14.93,14.93,14.818,14.823,450000.0
2009-09-01 08:03:00,14.89,14.911,14.821,14.911,300000.0
2009-09-01 08:04:00,14.883,14.966,14.842,14.882,400000.0
2009-09-01 08:05:00,14.915,14.927,14.807,14.807,400000.0
2009-09-01 08:06:00,14.953,14.979,14.871,14.957,500000.0
2009-09-01 08:07:00,14.84,14.95,14.84,14.95,100000.0
2009-09-01 08:08:00,14.869,14.952,14.81,14.858,400000.0
2009-09-01 08:09:00,14.826,14.959,14.778,14.857,800000.0
2009-09-01 08:10:00,14.866,14.947,14.855,14.947,350000.0
2009-09-01 08:11:00,14.879,14.931,14.832,14.919,500000.0
2009-09-01 08:12:00,14.833,14.918,14.83,14.897,350000.0
2009-09-01 08:13:00,14.854,14.964,14.824,14.948,550000.0
2009-09-01 08:14:00,14.9,14.983,14.836,14.836,500000.0
2009-09-01 08:15:00,14.946,14.948,14.814,14.908,550000.0
2009-09-01 08:16:00,14.937,14.937,14.834,14.834,350000.0
2009-09-01 08:17:00,14.87,14.984,14.838,14.875,500000.0
2009-09-01 08:18:00,14.901,14.92,14.799,14.809,400000.0
2009-09-01 08:19:00,14.885,14.942,14.813,14.813,700000.0
2009-09-01 08:20:00,14.862,14.938,14.838,14.866,500000.0
2009-09-01 08:21:00,14.835,14.948,14.823,14.948,450000.0
2009-09-01 08:22:00,14.931,14.953,14.838,14.838,500000.0
2009-09-01 08:23:00,14.948,14.969,14.845,14.922,550000.0
2009-09-01 08:24:00,14.872,14.905,14.788,14.83,400000.0
2009-09-01 08:25:00,14.834,14.929,14.811,14.878,650000.0
2009-09-01 08:26:00,14.968,14.968,14.815,14.904,400000.0
2009-09-01 08:27:00,14.962,14.962,14.851,14.925,350000.0
2009-09-01 08:28:00,14.886,14.986,14.823,14.828,600000.0
2009-09-01 08:29:00,14.927,14.971,14.82,14.908,750000.0
2009-09-01 08:30:00,14.829,14.921,14.828,14.869,400000.0
2009-09-01 08:31:00,14.864,14.946,14.833,14.833,500000.0
2009-09-01 08:32:00,14.853,14.935,14.787,14.85,500000.0
2009-09-01 08:33:00,14.843,14.915,14.774,14.833,500000.0
2009-09-01 08:34:00,14.9,14.967,14.844,14.844,350000.0
2009-09-01 08:35:00,14.945,14.97,14.842,14.893,550000.0
2009-09-01 08:36:00,14.788,14.92,14.76,14.828,400000.0
2009-09-01 08:37:00,14.808,14.917,14.801,14.842,350000.0
2009-09-01 08:38:00,14.925,14.925,14.808,14.808,400000.0
2009-09-01 08:39:00,14.863,14.873,14.845,14.854,350000.0
2009-09-01 08:40:00,14.896,14.918,14.814,14.857,350000.0
2009-09-01 08:41:00,14.862,14.941,14.826,14.941,350000.0
2009-09-01 08:42:00,14.886,14.93,14.798,14.821,550000.0
2009-09-01 08:43:00,14.809,14.918,14.809,14.918,350000.0
2009-09-01 08:44:00,14.836,14.927,14.798,14.842,550000.0
2009-09-01 08:45:00,14.898,14.97,14.815,14.928,550000.0
2009-09-01 08:46:00,14.909,14.94,14.815,14.843,600000.0
2009-09-01 08:47:00,14.84,14.902,14.832,14.902,350000.0
2009-09-01 08:48:00,14.931,14.942,14.858,14.931,550000.0
2009-09-01 08:49:00,14.89,14.932,14.816,14.926,650000.0
2009-09-01 08:50:00,14.888,14.95,14.823,14.902,500000.0
2009-09-01 08:51:00,14.836,14.908,14.793,14.865,450000.0
2009-09-01 08:52:00,14.911,14.911,14.77,14.82,400000.0
2009-09-01 08:53:00,14.877,14.904,14.788,14.869,400000.0
2009-09-01 08:54:00,14.772,14.916,14.772,14.846,450000.0
2009-09-01 08:55:00,14.844,14.924,14.784,14.873,450000.0
2009-09-01 08:56:00,14.833,14.935,14.831,14.919,350000.0
2009-09-01 08:57:00,14.914,14.914,14.782,14.782,400000.0
2009-09-01 08:58:00,14.913,14.935,14.794,14.91,450000.0
2009-09-01 08:59:00,14.898,14.898,14.835,14.835,350000.0
2009-09-01 09:00:00,14.814,14.9,14.799,14.848,600000.0
2009-09-01 09:01:00,14.895,14.908,14.831,14.857,400000.0
2009-09-01 09:02:00,14.807,14.896,14.745,14.889,700000.0
2009-09-01 09:03:00,14.921,14.921,14.796,14.891,550000.0
2009-09-01 09:04:00,14.836,14.9,14.785,14.785,350000.0
2009-09-01 09:05:00,14.903,14.903,14.778,14.778,750000.0
2009-09-01 09:06:00,14.875,14.944,14.809,14.922,550000.0
2009-09-01 09:07:00,14.846,14.953,14.836,14.853,500000.0
2009-09-01 09:08:00,14.944,14.944,14.834,14.92,550000.0
2009-09-01 09:09:00,14.891,14.94,14.802,14.81,950000.0
2009-09-01 09:10:00,14.86,14.942,14.782,14.862,450000.0
2009-09-01 09:11:00,14.943,14.992,14.843,14.847,550000.0
2009-09-01 09:12:00,14.852,14.969,14.834,14.903,650000.0
2009-09-01 09:13:00,14.81,14.946,14.81,14.946,500000.0
2009-09-01 09:14:00,14.881,14.941,14.814,14.941,350000.0
2009-09-01 09:15:00,14.937,14.969,14.837,14.837,400000.0
2009-09-01 09:16:00,14.95,14.95,14.829,14.842,450000.0
2009-09-01 09:17:00,14.876,14.944,14.828,14.944,400000.0
2009-09-01 09:18:00,14.841,14.971,14.832,14.832,400000.0
2009-09-01 09:19:00,14.863,14.985,14.836,14.941,600000.0
2009-09-01 09:20:00,14.919,14.947,14.779,14.898,650000.0
2009-09-01 09:21:00,14.86,14.919,14.814,14.87,600000.0
2009-09-01 09:22:00,14.941,14.941,14.822,14.901,600000.0
2009-09-01 09:23:00,14.909,14.953,14.818,14.868,600000.0
2009-09-01 09:24:00,14.894,14.963,14.818,14.939,550000.0
2009-09-01 09:25:00,14.826,14.962,14.826,14.938,550000.0
2009-09-01 09:26:00,14.906,14.982,14.833,14.864,600000.0
2009-09-01 09:27:00,14.947,14.979,14.828,14.828,400000.0
2009-09-01 09:28:00,14.841,14.925,14.825,14.825,350000.0
2009-09-01 09:29:00,14.853,14.926,14.815,14.926,450000.0
2009-09-01 09:30:00,14.86,14.935,14.829,14.858,700000.0
2009-09-01 09:31:00,14.845,14.919,14.781,14.789,450000.0
2009-09-01 09:32:00,14.949,14.949,14.864,14.941,350000.0
2009-09-01 09:33:00,14.943,14.972,14.824,14.933,400000.0
2009-09-01 09:34:00,14.949,14.953,14.805,14.851,650000.0
2009-09-01 09:35:00,14.822,14.945,14.822,14.914,550000.0
2009-09-01 09:36:00,14.807,14.926,14.807,14.926,400000.0
2009-09-01 09:37:00,14.897,14.954,14.837,14.837,350000.0
2009-09-01 09:38:00,14.859,14.944,14.789,14.944,400000.0
2009-09-01 09:39:00,14.858,14.929,14.818,14.854,700000.0
2009-09-01 09:40:00,14.824,14.972,14.824,14.828,400000.0
2009-09-01 09:41:00,14.906,14.906,14.787,14.796,400000.0
2009-09-01 09:42:00,14.816,14.929,14.816,14.825,350000.0
2009-09-01 09:43:00,14.814,14.91,14.81,14.892,450000.0
2009-09-01 09:44:00,14.897,14.953,14.869,14.893,600000.0
2009-09-01 09:45:00,14.81,14.941,14.81,14.903,650000.0
2009-09-01 09:46:00,14.844,14.949,14.816,14.857,650000.0
2009-09-01 09:47:00,14.847,14.91,14.82,14.826,400000.0
2009-09-01 09:48:00,14.927,14.943,14.797,14.865,650000.0
2009-09-01 09:49:00,14.818,14.979,14.818,14.899,650000.0
2009-09-01 09:50:00,14.873,14.938,14.831,14.927,450000.0
2009-09-01 09:51:00,14.885,14.915,14.79,14.865,400000.0
2009-09-01 09:52:00,14.854,14.923,14.799,14.904,450000.0
2009-09-01 09:53:00,14.905,14.95,14.814,14.877,500000.0
2009-09-01 09:54:00,14.874,14.919,14.78,14.838,450000.0
2009-09-01 09:55:00,14.894,14.957,14.84,14.871,600000.0
2009-09-01 09:56:00,14.795,14.931,14.778,14.778,550000.0
2009-09-01 09:57:00,14.828,14.915,14.777,14.915,750000.0
2009-09-01 09:58:00,14.904,14.973,14.837,14.894,350000.0
2009-09-01 09:59:00,14.792,14.91,14.792,14.851,650000.0
2009-09-01 10:00:00,14.853,14.958,14.816,14.86,600000.0
2009-09-01 10:01:00,14.858,14.875,14.78,14.783,350000.0
2009-09-01 10:02:00,14.924,14.933,14.806,14.889,400000.0
2009-09-01 10:03:00,14.814,14.94,14.81,14.916,600000.0
2009-09-01 10:04:00,14.871,14.92,14.792,14.92,400000.0
2009-09-01 10:05:00,14.856,14.898,14.773,14.868,450000.0
2009-09-01 10:06:00,14.775,14.938,14.775,14.821,700000.0
2009-09-01 10:07:00,14.882,14.946,14.827,14.921,450000.0
2009-09-01 10:08:00,14.856,14.882,14.786,14.791,500000.0
2009-09-01 10:09:00,14.875,14.914,14.797,14.883,600000.0
2009-09-01 10:10:00,14.803,14.906,14.777,14.867,600000.0
2009-09-01 10:11:00,14.82,14.868,14.786,14.824,400000.0
2009-09-01 10:12:00,14.824,14.896,14.783,14.892,500000.0
2009-09-01 10:13:00,14.832,14.916,14.794,14.915,750000.0
2009-09-01 10:14:00,14.838,14.918,14.838,14.917,400000.0
2009-09-01 10:15:00,14.771,14.866,14.771,14.835,350000.0
2009-09-01 10:16:00,14.889,14.891,14.751,14.871,500000.0
2009-09-01 10:17:00,14.772,14.873,14.768,14.768,350000.0
2009-09-01 10:18:00,14.75,14.861,14.689,14.779,550000.0
2009-09-01 10:19:00,14.86,14.904,14.752,14.865,450000.0
2009-09-01 10:20:00,14.768,14.813,14.721,14.744,550000.0
2009-09-01 10:21:00,14.694,14.842,14.694,14.801,650000.0
2009-09-01 10:22:00,14.788,14.834,14.725,14.809,400000.0
2009-09-01 10:23:00,14.808,14.824,14.7,14.7,550000.0
2009-09-01 10:24:00,14.68,14.819,14.68,14.706,450000.0
2009-09-01 10:25:00,14.76,14.832,14.716,14.803,500000.0
2009-09-01 10:26:00,14.733,14.846,14.733,14.825,350000.0
2009-09-01 10:27:00,14.774,14.805,14.694,14.694,400000.0
2009-09-01 10:28:00,14.723,14.84,14.723,14.766,350000.0
2009-09-01 10:29:00,14.841,14.841,14.704,14.808,500000.0
2009-09-01 10:30:00,14.747,14.795,14.723,14.723,350000.0
2009-09-01 10:31:00,14.722,14.823,14.701,14.768,450000.0
2009-09-01 10:32:00,14.779,14.795,14.639,14.639,400000.0
2009-09-01 10:33:00,14.765,14.785,14.671,14.77,550000.0
2009-09-01 10:34:00,14.803,14.811,14.667,14.72,700000.0
2009-09-01 10:35:00,14.771,14.787,14.669,14.774,350000.0
2009-09-01 10:36:00,14.682,14.839,14.673,14.822,450000.0
2009-09-01 10:37:00,14.778,14.851,14.702,14.739,500000.0
2009-09-01 10:38:00,14.718,14.831,14.718,14.744,400000.0
2009-09-01 10:39:00,14.724,14.832,14.672,14.672,400000.0
2009-09-01 10:40:00,14.736,14.833,14.694,14.735,400000.0
2009-09-01 10:41:00,14.847,14.847,14.722,14.802,350000.0
2009-09-01 10:42:00,14.759,14.845,14.734,14.841,400000.0
2009-09-01 10:43:00,14.809,14.821,14.707,14.794,550000.0
2009-09-01 10:44:00,14.757,14.8,14.669,14.775,550000.0
2009-09-01 10:45:00,14.709,14.843,14.709,14.794,350000.0
2009-09-01 10:46:00,14.716,14.805,14.699,14.728,550000.0
2009-09-01 10:47:00,14.783,14.826,14.701,14.823,450000.0
2009-09-01 10:48:00,14.807,14.844,14.752,14.802,450000.0
2009-09-01 10:49:00,14.801,14.893,14.734,14.822,500000.0
2009-09-01 10:50:00,14.79,14.82,14.706,14.706,450000.0
2009-09-01 10:51:00,14.757,14.798,14.653,14.785,450000.0
2009-09-01 10:52:00,14.743,14.875,14.71,14.785,500000.0
2009-09-01 10:53:00,14.771,14.799,14.687,14.764,450000.0
2009-09-01 10:54:00,14.779,14.781,14.665,14.704,550000.0
2009-09-01 10:55:00,14.668,14.83,14.668,14.812,350000.0
2009-09-01 10:56:00,14.758,14.821,14.758,14.821,450000.0
2009-09-01 10:57:00,14.689,14.794,14.654,14.756,350000.0
2009-09-01 10:58:00,14.811,14.811,14.686,14.721,350000.0
2009-09-01 10:59:00,14.794,14.815,14.667,14.667,450000.0
2009-09-01 11:00:00,14.723,14.8,14.66,14.711,350000.0
2009-09-01 11:01:00,14.748,14.848,14.701,14.8,600000.0
2009-09-01 11:02:00,14.724,14.85,14.688,14.799,350000.0
2009-09-01 11:03:00,14.75,14.838,14.726,14.837,550000.0
2009-09-01 11:04:00,14.808,14.808,14.697,14.778,600000.0
2009-09-01 11:05:00,14.708,14.814,14.708,14.785,500000.0
2009-09-01 11:06:00,14.832,14.832,14.688,14.818,500000.0
2009-09-01 11:07:00,14.72,14.82,14.681,14.736,450000.0
2009-09-01 11:08:00,14.778,14.796,14.705,14.733,400000.0
2009-09-01 11:09:00,14.717,14.793,14.69,14.793,400000.0
2009-09-01 11:10:00,14.73,14.83,14.693,14.693,400000.0
2009-09-01 11:11:00,14.712,14.844,14.712,14.81,350000.0
2009-09-01 11:12:00,14.776,14.832,14.734,14.824,450000.0
2009-09-01 11:13:00,14.853,14.853,14.742,14.824,400000.0
2009-09-01 11:14:00,14.729,14.869,14.716,14.767,550000.0
2009-09-01 11:15:00,14.738,14.818,14.709,14.709,350000.0
2009-09-01 11:16:00,14.773,14.886,14.74,14.74,350000.0
2009-09-01 11:17:00,14.83,14.839,14.74,14.755,450000.0
2009-09-01 11:18:00,14.84,14.854,14.73,14.831,400000.0
2009-09-01 11:19:00,14.754,14.892,14.754,14.851,550000.0
2009-09-01 11:20:00,14.714,14.827,14.714,14.827,400000.0
2009-09-01 11:21:00,14.739,14.822,14.731,14.822,550000.0
2009-09-01 11:22:00,14.747,14.838,14.724,14.724,350000.0
2009-09-01 11:23:00,14.735,14.826,14.662,14.712,500000.0
2009-09-01 11:24:00,14.715,14.808,14.705,14.705,450000.0
2009-09-01 11:25:00,14.702,14.813,14.692,14.809,400000.0
2009-09-01 11:26:00,14.805,14.828,14.741,14.764,600000.0
2009-09-01 11:27:00,14.707,14.825,14.707,14.809,500000.0
2009-09-01 11:28:00,14.757,14.757,14.65,14.65,350000.0
2009-09-01 11:29:00,14.76,14.796,14.673,14.691,550000.0
2009-09-01 11:30:00,14.688,14.802,14.688,14.72,450000.0
2009-09-01 11:31:00,14.708,14.798,14.673,14.705,450000.0
2009-09-01 11:32:00,14.702,14.768,14.671,14.71,400000.0
2009-09-01 11:33:00,14.681,14.772,14.68,14.696,500000.0
2009-09-01 11:34:00,14.733,14.772,14.663,14.746,400000.0
2009-09-01 11:35:00,14.651,14.799,14.651,14.734,350000.0
2009-09-01 11:36:00,14.761,14.837,14.661,14.661,550000.0
2009-09-01 11:37:00,14.747,14.81,14.699,14.758,350000.0
2009-09-01 11:38:00,14.725,14.825,14.674,14.678,500000.0
2009-09-01 11:39:00,14.757,14.794,14.654,14.736,400000.0
2009-09-01 11:40:00,14.71,14.787,14.706,14.767,550000.0
2009-09-01 11:41:00,14.761,14.837,14.712,14.731,550000.0
2009-09-01 11:42:00,14.792,14.841,14.706,14.706,500000.0
2009-09-01 11:43:00,14.724,14.823,14.684,14.724,450000.0
2009-09-01 11:44:00,14.772,14.794,14.691,14.791,500000.0
2009-09-01 11:45:00,14.749,14.831,14.72,14.72,350000.0
2009-09-01 11:46:00,14.792,14.816,14.685,14.816,500000.0
2009-09-01 11:47:00,14.752,14.826,14.693,14.824,450000.0
2009-09-01 11:48:00,14.792,14.869,14.735,14.735,350000.0
2009-09-01 11:49:00,14.707,14.831,14.674,14.674,400000.0
2009-09-01 11:50:00,14.716,14.792,14.669,14.792,350000.0
2009-09-01 11:51:00,14.724,14.762,14.633,14.676,400000.0
2009-09-01 11:52:00,14.654,14.798,14.654,14.71,500000.0
2009-09-01 11:53:00,14.79,14.836,14.721,14.814,500000.0
2009-09-01 11:54:00,14.801,14.801,14.667,14.701,400000.0
2009-09-01 11:55:00,14.733,14.802,14.672,14.802,350000.0
2009-09-01 11:56:00,14.687,14.784,14.639,14.753,450000.0
2009-09-01 11:57:00,14.731,14.803,14.672,14.679,550000.0
2009-09-01 11:58:00,14.683,14.8,14.673,14.8,350000.0
2009-09-01 11:59:00,14.687,14.82,14.679,14.679,350000.0
2009-09-01 12:00:00,14.794,14.796,14.709,14.796,550000.0
2009-09-01 12:01:00,14.756,14.823,14.67,14.67,750000.0
2009-09-01 12:02:00,14.789,14.806,14.681,14.705,500000.0
2009-09-01 12:03:00,14.721,14.784,14.656,14.682,500000.0
2009-09-01 12:04:00,14.694,14.748,14.644,14.684,400000.0
2009-09-01 12:05:00,14.771,14.773,14.671,14.671,350000.0
2009-09-01 12:06:00,14.773,14.805,14.672,14.774,500000.0
2009-09-01 12:07:00,14.716,14.776,14.683,14.749,450000.0
2009-09-01 12:08:00,14.684,14.761,14.661,14.75,550000.0
2009-09-01 12:09:00,14.692,14.794,14.692,14.757,500000.0
2009-09-01 12:10:00,14.74,14.769,14.671,14.713,400000.0
2009-09-01 12:11:00,14.69,14.785,14.67,14.69,550000.0
2009-09-01 12:12:00,14.645,14.782,14.645,14.665,350000.0
2009-09-01 12:13:00,14.78,14.783,14.631,14.752,400000.0
2009-09-01 12:14:00,14.688,14.764,14.619,14.764,350000.0
2009-09-01 12:15:00,14.708,14.769,14.701,14.701,400000.0
2009-09-01 12:16:00,14.691,14.755,14.666,14.666,500000.0
2009-09-01 12:17:00,14.654,14.771,14.645,14.728,400000.0
2009-09-01 12:18:00,14.65,14.767,14.642,14.642,500000.0
2009-09-01 12:19:00,14.716,14.769,14.604,14.656,500000.0
2009-09-01 12:20:00,14.629,14.738,14.622,14.733,550000.0
2009-09-01 12:21:00,14.756,14.757,14.6,14.634,600000.0
2009-09-01 12:22:00,14.71,14.761,14.637,14.637,550000.0
2009-09-01 12:23:00,14.69,14.794,14.686,14.686,650000.0
2009-09-01 12:24:00,14.77,14.817,14.697,14.766,600000.0
2009-09-01 12:25:00,14.775,14.781,14.673,14.673,350000.0
2009-09-01 12:26:00,14.751,14.754,14.637,14.688,400000.0
2009-09-01 12:27:00,14.754,14.794,14.674,14.752,350000.0
2009-09-01 12:28:00,14.664,14.766,14.646,14.646,550000.0
2009-09-01 12:29:00,14.654,14.776,14.654,14.762,350000.0
2009-09-01 12:30:00,14.681,14.806,14.639,14.715,500000.0
2009-09-01 12:31:00,14.739,14.75,14.649,14.649,400000.0
2009-09-01 12:32:00,14.628,14.74,14.591,14.711,400000.0
2009-09-01 12:33:00,14.674,14.736,14.618,14.637,350000.0
2009-09-01 12:34:00,14.716,14.744,14.634,14.634,350000.0
2009-09-01 12:35:00,14.722,14.761,14.636,14.708,500000.0
2009-09-01 12:36:00,14.682,14.714,14.624,14.714,350000.0
2009-09-01 12:37:00,14.743,14.756,14.692,14.739,400000.0
2009-09-01 12:38:00,14.651,14.752,14.651,14.715,400000.0
2009-09-01 12:39:00,14.604,14.73,14.604,14.63,550000.0
2009-09-01 12:40:00,14.751,14.751,14.607,14.676,350000.0
2009-09-01 12:41:00,14.746,14.746,14.603,14.681,400000.0
2009-09-01 12:42:00,14.654,14.757,14.64,14.705,550000.0
2009-09-01 12:43:00,14.71,14.71,14.61,14.708,450000.0
2009-09-01 12:44:00,14.647,14.761,14.631,14.723,500000.0
2009-09-01 12:45:00,14.697,14.749,14.589,14.701,400000.0
2009-09-01 12:46:00,14.637,14.701,14.637,14.659,400000.0
2009-09-01 12:47:00,14.639,14.746,14.62,14.721,500000.0
2009-09-01 12:48:00,14.731,14.731,14.604,14.604,450000.0
2009-09-01 12:49:00,14.73,14.739,14.6,14.643,400000.0
2009-09-01 12:50:00,14.623,14.732,14.584,14.626,450000.0
2009-09-01 12:51:00,14.614,14.738,14.614,14.705,350000.0
2009-09-01 12:52:00,14.725,14.725,14.634,14.684,500000.0
2009-09-01 12:53:00,14.648,14.716,14.619,14.671,400000.0
2009-09-01 12:54:00,14.702,14.702,14.622,14.647,550000.0
2009-09-01 12:55:00,14.601,14.702,14.586,14.652,500000.0
2009-09-01 12:56:00,14.71,14.715,14.618,14.715,350000.0
2009-09-01 12:57:00,14.69,14.69,14.59,14.655,350000.0
2009-09-01 12:58:00,14.631,14.722,14.622,14.684,450000.0
2009-09-01 12:59:00,14.701,14.717,14.581,14.608,350000.0
2009-09-01 13:00:00,14.702,14.713,14.644,14.711,350000.0
2009-09-01 13:01:00,14.679,14.685,14.575,14.611,450000.0
2009-09-01 13:02:00,14.605,14.702,14.581,14.601,400000.0
2009-09-01 13:03:00,14.668,14.745,14.602,14.664,600000.0
2009-09-01 13:04:00,14.609,14.683,14.552,14.64,450000.0
2009-09-01 13:05:00,14.564,14.703,14.562,14.68,550000.0
2009-09-01 13:06:00,14.666,14.666,14.512,14.614,450000.0
2009-09-01 13:07:00,14.57,14.661,14.57,14.607,500000.0
2009-09-01 13:08:00,14.648,14.66,14.565,14.565,350000.0
2009-09-01 13:09:00,14.534,14.656,14.534,14.565,500000.0
2009-09-01 13:10:00,14.58,14.67,14.535,14.607,400000.0
2009-09-01 13:11:00,14.547,14.641,14.547,14.627,400000.0
2009-09-01 13:12:00,14.644,14.654,14.511,14.626,550000.0
2009-09-01 13:13:00,14.573,14.631,14.511,14.631,450000.0
2009-09-01 13:14:00,14.569,14.626,14.533,14.592,400000.0
2009-09-01 13:15:00,14.516,14.617,14.475,14.564,350000.0
2009-09-01 13:16:00,14.614,14.618,14.519,14.618,350000.0
2009-09-01 13:17:00,14.534,14.613,14.514,14.613,500000.0
2009-09-01 13:18:00,14.592,14.657,14.507,14.657,450000.0
2009-09-01 13:19:00,14.613,14.646,14.516,14.554,550000.0
2009-09-01 13:20:00,14.606,14.631,14.509,14.586,500000.0
2009-09-01 13:21:00,14.597,14.686,14.555,14.685,500000.0
2009-09-01 13:22:00,14.668,14.668,14.514,14.533,450000.0
2009-09-01 13:23:00,14.65,14.693,14.585,14.693,400000.0
2009-09-01 13:24:00,14.685,14.69,14.578,14.684,350000.0
2009-09-01 13:25:00,14.677,14.714,14.614,14.714,350000.0
2009-09-01 13:26:00,14.581,14.7,14.548,14.642,650000.0
2009-09-01 13:27:00,14.67,14.708,14.595,14.674,350000.0
2009-09-01 13:28:00,14.625,14.7,14.57,14.7,400000.0
2009-09-01 13:29:00,14.716,14.742,14.603,14.608,550000.0
2009-09-01 13:30:00,14.666,14.674,14.584,14.589,550000.0
2009-09-01 13:31:00,14.617,14.714,14.593,14.706,450000.0
2009-09-01 13:32:00,14.633,14.697,14.587,14.664,400000.0
2009-09-01 13:33:00,14.679,14.725,14.579,14.683,500000.0
2009-09-01 13:34:00,14.68,14.699,14.611,14.627,450000.0
2009-09-01 13:35:00,14.689,14.697,14.591,14.671,400000.0
2009-09-01 13:36:00,14.654,14.722,14.589,14.681,450000.0
2009-09-01 13:37:00,14.695,14.714,14.615,14.714,400000.0
2009-09-01 13:38:00,14.652,14.727,14.601,14.727,400000.0
2009-09-01 13:39:00,14.687,14.721,14.616,14.708,500000.0
2009-09-01 13:40:00,14.736,14.737,14.6,14.734,700000.0
2009-09-01 13:41:00,14.656,14.686,14.607,14.641,400000.0
2009-09-01 13:42:00,14.669,14.707,14.597,14.636,400000.0
2009-09-01 13:43:00,14.638,14.716,14.616,14.683,400000.0
2009-09-01 13:44:00,14.713,14.752,14.629,14.7,750000.0
2009-09-01 13:45:00,14.692,14.733,14.61,14.618,550000.0
2009-09-01 13:46:00,14.673,14.716,14.572,14.653,450000.0
2009-09-01 13:47:00,14.688,14.717,14.611,14.717,350000.0
2009-09-01 13:48:00,14.6,14.723,14.6,14.611,450000.0
2009-09-01 13:49:00,14.732,14.742,14.607,14.666,400000.0
2009-09-01 13:50:00,14.619,14.712,14.577,14.712,400000.0
2009-09-01 13:51:00,14.711,14.751,14.609,14.66,400000.0
2009-09-01 13:52:00,14.742,14.742,14.62,14.719,350000.0
2009-09-01 13:53:00,14.63,14.737,14.63,14.737,450000.0
2009-09-01 13:54:00,14.728,14.746,14.665,14.665,400000.0
2009-09-01 13:55:00,14.736,14.759,14.636,14.636,400000.0
2009-09-01 13:56:00,14.71,14.723,14.641,14.641,350000.0
2009-09-01 13:57:00,14.695,14.72,14.602,14.72,350000.0
2009-09-01 13:58:00,14.734,14.738,14.654,14.738,400000.0
2009-09-01 13:59:00,14.708,14.742,14.622,14.655,600000.0
2009-09-01 14:00:00,14.695,14.737,14.646,14.737,350000.0
2009-09-01 14:01:00,14.618,14.769,14.618,14.757,750000.0
2009-09-01 14:02:00,14.696,14.76,14.617,14.736,400000.0
2009-09-01 14:03:00,14.695,14.707,14.615,14.63,500000.0
2009-09-01 14:04:00,14.725,14.734,14.612,14.734,350000.0
2009-09-01 14:05:00,14.697,14.725,14.603,14.645,400000.0
2009-09-01 14:06:00,14.651,14.753,14.618,14.633,500000.0
2009-09-01 14:07:00,14.708,14.768,14.63,14.74,350000.0
2009-09-01 14:08:00,14.735,14.735,14.64,14.641,350000.0
2009-09-01 14:09:00,14.61,14.821,14.61,14.674,550000.0
2009-09-01 14:10:00,14.626,14.724,14.626,14.658,350000.0
2009-09-01 14:11:00,14.615,14.756,14.615,14.73,650000.0
2009-09-01 14:12:00,14.635,14.764,14.625,14.625,550000.0
2009-09-01 14:13:00,14.667,14.738,14.625,14.738,400000.0
2009-09-01 14:14:00,14.733,14.782,14.655,14.679,350000.0
2009-09-01 14:15:00,14.706,14.753,14.652,14.705,450000.0
2009-09-01 14:16:00,14.688,14.791,14.654,14.775,750000.0
2009-09-01 14:17:00,14.649,14.74,14.645,14.683,350000.0
2009-09-01 14:18:00,14.738,14.774,14.613,14.613,400000.0
2009-09-01 14:19:00,14.765,14.765,14.695,14.704,400000.0
2009-09-01 14:20:00,14.7,14.796,14.671,14.682,600000.0
2009-09-01 14:21:00,14.733,14.771,14.614,14.742,400000.0
2009-09-01 14:22:00,14.745,14.78,14.675,14.767,350000.0
2009-09-01 14:23:00,14.753,14.765,14.67,14.67,650000.0
2009-09-01 14:24:00,14.701,14.806,14.669,14.767,550000.0
2009-09-01 14:25:00,14.791,14.826,14.664,14.664,700000.0
2009-09-01 14:26:00,14.729,14.791,14.675,14.701,350000.0
2009-09-01 14:27:00,14.634,14.765,14.634,14.749,450000.0
2009-09-01 14:28:00,14.745,14.79,14.697,14.79,400000.0
2009-09-01 14:29:00,14.75,14.757,14.668,14.757,450000.0
2009-09-01 14:30:00,14.768,14.835,14.699,14.753,650000.0
2009-09-01 14:31:00,14.702,14.782,14.646,14.755,350000.0
2009-09-01 14:32:00,14.675,14.805,14.658,14.658,500000.0
2009-09-01 14:33:00,14.659,14.775,14.658,14.682,350000.0
2009-09-01 14:34:00,14.753,14.838,14.679,14.679,450000.0
2009-09-01 14:35:00,14.739,14.756,14.678,14.756,350000.0
2009-09-01 14:36:00,14.687,14.779,14.655,14.76,450000.0
2009-09-01 14:37:00,14.703,14.793,14.651,14.651,550000.0
2009-09-01 14:38:00,14.744,14.757,14.66,14.719,400000.0
2009-09-01 14:39:00,14.701,14.794,14.65,14.692,800000.0
2009-09-01 14:40:00,14.695,14.791,14.658,14.658,700000.0
2009-09-01 14:41:00,14.709,14.754,14.645,14.754,350000.0
2009-09-01 14:42:00,14.692,14.767,14.622,14.767,450000.0
2009-09-01 14:43:00,14.736,14.786,14.645,14.786,500000.0
2009-09-01 14:44:00,14.692,14.771,14.687,14.758,450000.0
2009-09-01 14:45:00,14.748,14.774,14.654,14.664,400000.0
2009-09-01 14:46:00,14.779,14.78,14.621,14.773,400000.0
2009-09-01 14:47:00,14.733,14.76,14.633,14.73,350000.0
2009-09-01 14:48:00,14.742,14.768,14.667,14.751,400000.0
2009-09-01 14:49:00,14.769,14.769,14.633,14.633,500000.0
2009-09-01 14:50:00,14.682,14.8,14.665,14.7,550000.0
2009-09-01 14:51:00,14.794,14.802,14.676,14.736,350000.0
2009-09-01 14:52:00,14.776,14.776,14.645,14.748,400000.0
2009-09-01 14:53:00,14.675,14.78,14.675,14.742,500000.0
2009-09-01 14:54:00,14.754,14.775,14.649,14.679,400000.0
2009-09-01 14:55:00,14.705,14.757,14.657,14.744,450000.0
2009-09-01 14:56:00,14.753,14.784,14.68,14.776,350000.0
2009-09-01 14:57:00,14.708,14.807,14.639,14.66,450000.0
2009-09-01 14:58:00,14.727,14.744,14.621,14.674,550000.0
2009-09-01 14:59:00,14.692,14.782,14.642,14.753,550000.0
2009-09-01 15:00:00,14.705,14.738,14.604,14.658,350000.0
2009-09-01 15:01:00,14.758,14.758,14.619,14.651,400000.0
2009-09-01 15:02:00,14.711,14.752,14.642,14.698,400000.0
2009-09-01 15:03:00,14.743,14.745,14.616,14.745,450000.0
2009-09-01 15:04:00,14.696,14.777,14.66,14.752,400000.0
2009-09-01 15:05:00,14.755,14.799,14.663,14.718,400000.0
2009-09-01 15:06:00,14.776,14.776,14.643,14.662,400000.0
2009-09-01 15:07:00,14.67,14.835,14.67,14.752,350000.0
2009-09-01 15:08:00,14.645,14.753,14.632,14.734,400000.0
2009-09-01 15:09:00,14.696,14.778,14.647,14.774,350000.0
2009-09-01 15:10:00,14.665,14.802,14.642,14.771,550000.0
2009-09-01 15:11:00,14.747,14.747,14.616,14.622,400000.0
2009-09-01 15:12:00,14.716,14.728,14.645,14.688,350000.0
2009-09-01 15:13:00,14.674,14.741,14.62,14.694,400000.0
2009-09-01 15:14:00,14.657,14.764,14.624,14.637,400000.0
2009-09-01 15:15:00,14.77,14.77,14.63,14.698,400000.0
2009-09-01 15:16:00,14.636,14.773,14.636,14.773,350000.0
2009-09-01 15:17:00,14.752,14.773,14.638,14.773,500000.0
2009-09-01 15:18:00,14.738,14.799,14.658,14.784,550000.0
2009-09-01 15:19:00,14.683,14.781,14.642,14.642,450000.0
2009-09-01 15:20:00,14.745,14.77,14.658,14.658,650000.0
2009-09-01 15:21:00,14.699,14.783,14.588,14.764,750000.0
2009-09-01 15:22:00,14.788,14.791,14.66,14.743,400000.0
2009-09-01 15:23:00,14.662,14.756,14.647,14.715,450000.0
2009-09-01 15:24:00,14.708,14.804,14.677,14.733,600000.0
2009-09-01 15:25:00,14.784,14.784,14.666,14.771,500000.0
2009-09-01 15:26:00,14.785,14.785,14.658,14.658,450000.0
2009-09-01 15:27:00,14.753,14.811,14.66,14.66,450000.0
2009-09-01 15:28:00,14.758,14.758,14.706,14.733,350000.0
2009-09-01 15:29:00,14.788,14.788,14.67,14.699,400000.0
2009-09-01 15:30:00,14.728,14.829,14.686,14.74,400000.0
2009-09-01 15:31:00,14.675,14.797,14.672,14.672,350000.0
2009-09-01 15:32:00,14.732,14.818,14.687,14.818,350000.0
2009-09-01 15:33:00,14.723,14.788,14.706,14.771,350000.0
2009-09-01 15:34:00,14.742,14.815,14.734,14.798,450000.0
2009-09-01 15:35:00,14.78,14.832,14.647,14.744,500000.0
2009-09-01 15:36:00,14.789,14.837,14.726,14.834,550000.0
2009-09-01 15:37:00,14.729,14.863,14.701,14.726,400000.0
2009-09-01 15:38:00,14.765,14.832,14.689,14.689,400000.0
2009-09-01 15:39:00,14.747,14.818,14.747,14.747,350000.0
2009-09-01 15:40:00,14.7,14.803,14.691,14.756,550000.0
2009-09-01 15:41:00,14.694,14.831,14.694,14.831,500000.0
2009-09-01 15:42:00,14.799,14.827,14.694,14.746,400000.0
2009-09-01 15:43:00,14.849,14.858,14.737,14.797,350000.0
2009-09-01 15:44:00,14.827,14.88,14.72,14.82,550000.0
2009-09-01 15:45:00,14.717,14.841,14.717,14.78,400000.0
2009-09-01 15:46:00,14.861,14.888,14.753,14.876,350000.0
2009-09-01 15:47:00,14.847,14.884,14.731,14.742,550000.0
2009-09-01 15:48:00,14.751,14.841,14.735,14.778,350000.0
2009-09-01 15:49:00,14.866,14.902,14.829,14.902,350000.0
2009-09-01 15:50:00,14.814,14.927,14.814,14.819,550000.0
2009-09-01 15:51:00,14.78,14.885,14.78,14.882,500000.0
2009-09-01 15:52:00,14.749,14.895,14.744,14.756,350000.0
2009-09-01 15:53:00,14.873,14.873,14.734,14.785,400000.0
2009-09-01 15:54:00,14.831,14.879,14.734,14.855,450000.0
2009-09-01 15:55:00,14.827,14.87,14.741,14.769,350000.0
2009-09-01 15:56:00,14.89,14.894,14.753,14.753,450000.0
2009-09-01 15:57:00,14.743,14.871,14.743,14.809,350000.0
2009-09-01 15:58:00,14.803,14.901,14.79,14.871,350000.0
2009-09-01 15:59:00,14.878,14.899,14.776,14.816,450000.0
2009-09-01 16:00:00,14.742,14.864,14.742,14.854,550000.0
2009-09-01 16:01:00,14.832,14.892,14.801,14.887,450000.0
2009-09-01 16:02:00,14.855,14.88,14.768,14.88,450000.0
2009-09-01 16:03:00,14.896,14.916,14.781,14.916,550000.0
2009-09-01 16:04:00,14.889,14.889,14.787,14.879,500000.0
2009-09-01 16:05:00,14.918,14.974,14.819,14.819,650000.0
2009-09-01 16:06:00,14.805,14.872,14.805,14.815,500000.0
2009-09-01 16:07:00,14.786,14.901,14.752,14.792,350000.0
2009-09-01 16:08:00,14.785,14.927,14.785,14.867,450000.0
2009-09-01 16:09:00,14.798,14.907,14.79,14.907,350000.0
2009-09-01 16:10:00,14.895,14.92,14.786,14.796,350000.0
2009-09-01 16:11:00,14.814,14.903,14.766,14.874,450000.0
2009-09-01 16:12:00,14.875,14.931,14.8,14.836,600000.0
2009-09-01 16:13:00,14.869,14.9,14.77,14.835,450000.0
2009-09-01 16:14:00,14.796,14.892,14.776,14.776,400000.0
2009-09-01 16:15:00,14.894,14.938,14.804,14.901,400000.0
2009-09-01 16:16:00,14.843,14.912,14.796,14.882,550000.0
2009-09-01 16:17:00,14.761,14.874,14.761,14.874,350000.0
2009-09-01 16:18:00,14.913,14.922,14.795,14.918,400000.0
2009-09-01 16:19:00,14.804,14.942,14.804,14.924,500000.0
2009-09-01 16:20:00,14.902,14.927,14.804,14.922,550000.0
2009-09-01 16:21:00,14.812,14.901,14.769,14.901,400000.0
2009-09-01 16:22:00,14.873,14.873,14.774,14.831,450000.0
2009-09-01 16:23:00,14.882,14.917,14.781,14.905,500000.0
2009-09-01 16:24:00,14.85,14.875,14.774,14.875,400000.0
2009-09-01 16:25:00,14.835,14.91,14.81,14.887,350000.0
2009-09-01 16:26:00,14.862,14.96,14.859,14.938,400000.0
2009-09-01 16:27:00,14.891,14.947,14.836,14.941,650000.0
2009-09-01 16:28:00,14.89,14.904,14.79,14.881,550000.0
2009-09-01 16:29:00,14.858,14.947,14.829,14.92,400000.0
2009-09-01 16:30:00,14.941,14.966,14.806,14.825,600000.0
2009-09-01 16:31:00,14.789,14.936,14.789,14.928,350000.0
2009-09-01 16:32:00,14.893,14.911,14.782,14.911,450000.0
2009-09-01 16:33:00,14.885,14.896,14.779,14.896,450000.0
2009-09-01 16:34:00,14.872,14.926,14.827,14.878,350000.0
2009-09-01 16:35:00,14.804,14.878,14.79,14.825,400000.0
2009-09-01 16:36:00,14.848,14.967,14.847,14.92,400000.0
2009-09-01 16:37:00,14.892,14.944,14.815,14.878,500000.0
2009-09-01 16:38:00,14.792,14.925,14.792,14.91,450000.0
2009-09-01 16:39:00,14.936,14.936,14.837,14.923,500000.0
2009-09-01 16:40:00,14.845,14.924,14.803,14.854,450000.0
2009-09-01 16:41:00,14.841,14.928,14.794,14.898,400000.0
2009-09-01 16:42:00,14.911,14.947,14.809,14.932,700000.0
2009-09-01 16:43:00,14.8,14.931,14.8,14.896,400000.0
2009-09-01 16:44:00,14.885,14.904,14.803,14.857,400000.0
2009-09-01 16:45:00,14.817,14.923,14.795,14.923,350000.0
2009-09-01 16:46:00,14.855,14.927,14.845,14.923,500000.0
2009-09-01 16:47:00,14.835,14.944,14.831,14.832,600000.0
2009-09-01 16:48:00,14.88,14.934,14.803,14.888,450000.0
2009-09-01 16:49:00,14.861,14.905,14.781,14.781,450000.0
2009-09-01 16:50:00,14.802,14.913,14.802,14.86,350000.0
2009-09-01 16:51:00,14.852,14.912,14.762,14.767,500000.0
2009-09-01 16:52:00,14.756,14.884,14.749,14.884,350000.0
2009-09-01 16:53:00,14.754,14.881,14.754,14.762,450000.0
2009-09-01 16:54:00,14.872,14.902,14.793,14.844,400000.0
2009-09-01 16:55:00,14.749,14.878,14.749,14.862,350000.0
2009-09-01 16:56:00,14.783,14.881,14.756,14.785,400000.0
2009-09-01 16:57:00,14.877,14.89,14.786,14.875,850000.0
2009-09-01 16:58:00,14.796,14.907,14.77,14.778,450000.0
2009-09-01 16:59:00,14.822,14.924,14.822,14.829,400000.0
2009-09-01 17:00:00,14.828,14.913,14.779,14.889,350000.0
2009-09-01 17:01:00,14.903,14.919,14.811,14.895,400000.0
2009-09-01 17:02:00,14.809,14.905,14.809,14.847,400000.0
2009-09-01 17:03:00,14.907,14.907,14.81,14.877,400000.0
2009-09-01 17:04:00,14.903,14.903,14.771,14.789,400000.0
2009-09-01 17:05:00,14.828,14.911,14.794,14.833,600000.0
2009-09-01 17:06:00,14.876,14.902,14.77,14.863,400000.0
2009-09-01 17:07:00,14.806,14.892,14.773,14.789,550000.0
2009-09-01 17:08:00,14.896,14.896,14.763,14.794,350000.0
2009-09-01 17:09:00,14.848,14.856,14.706,14.834,450000.0
2009-09-01 17:10:00,14.866,14.874,14.798,14.844,400000.0
2009-09-01 17:11:00,14.813,14.84,14.688,14.688,400000.0
2009-09-01 17:12:00,14.726,14.821,14.726,14.767,400000.0
2009-09-01 17:13:00,14.671,14.789,14.649,14.649,600000.0
2009-09-01 17:14:00,14.734,14.807,14.685,14.685,350000.0
2009-09-01 17:15:00,14.714,14.795,14.699,14.784,350000.0
2009-09-01 17:16:00,14.657,14.684,14.569,14.629,500000.0
2009-09-01 17:17:00,14.648,14.718,14.607,14.658,400000.0
2009-09-01 17:18:00,14.715,14.77,14.646,14.715,550000.0
2009-09-01 17:19:00,14.742,14.81,14.662,14.708,550000.0
2009-09-01 17:20:00,14.767,14.767,14.632,14.654,350000.0
2009-09-01 17:21:00,14.757,14.757,14.59,14.669,350000.0
2009-09-01 17:22:00,14.657,14.743,14.586,14.613,450000.0
2009-09-01 17:23:00,14.693,14.745,14.622,14.622,400000.0
2009-09-01 17:24:00,14.662,14.759,14.611,14.7,550000.0
2009-09-01 17:25:00,14.764,14.764,14.609,14.714,450000.0
2009-09-01 17:26:00,14.67,14.775,14.666,14.729,450000.0
2009-09-01 17:27:00,14.771,14.771,14.652,14.738,650000.0
2009-09-01 17:28:00,14.627,14.765,14.627,14.743,350000.0
2009-09-01 17:29:00,14.681,14.754,14.669,14.754,400000.0
2009-09-01 17:30:00,14.666,14.734,14.621,14.699,450000.0
2009-09-01 17:31:00,14.68,14.766,14.638,14.705,600000.0
2009-09-01 17:32:00,14.648,14.705,14.587,14.602,500000.0
2009-09-01 17:33:00,14.625,14.747,14.625,14.71,400000.0
2009-09-01 17:34:00,14.636,14.726,14.578,14.647,400000.0
2009-09-01 17:35:00,14.733,14.733,14.607,14.625,500000.0
2009-09-01 17:36:00,14.577,14.673,14.577,14.673,350000.0
2009-09-01 17:37:00,14.647,14.704,14.576,14.634,350000.0
2009-09-01 17:38:00,14.685,14.719,14.578,14.578,500000.0
2009-09-01 17:39:00,14.682,14.719,14.583,14.719,600000.0
2009-09-01 17:40:00,14.656,14.68,14.579,14.668,550000.0
2009-09-01 17:41:00,14.714,14.714,14.59,14.677,750000.0
2009-09-01 17:42:00,14.668,14.671,14.568,14.616,400000.0
2009-09-01 17:43:00,14.672,14.672,14.542,14.555,450000.0
2009-09-01 17:44:00,14.654,14.679,14.542,14.551,650000.0
2009-09-01 17:45:00,14.612,14.709,14.59,14.616,550000.0
2009-09-01 17:46:00,14.622,14.663,14.567,14.58,350000.0
2009-09-01 17:47:00,14.703,14.736,14.587,14.588,400000.0
2009-09-01 17:48:00,14.618,14.701,14.575,14.701,450000.0
2009-09-01 17:49:00,14.6,14.749,14.6,14.694,650000.0
2009-09-01 17:50:00,14.678,14.735,14.646,14.646,500000.0
2009-09-01 17:51:00,14.65,14.694,14.586,14.688,550000.0
2009-09-01 17:52:00,14.725,14.725,14.585,14.671,450000.0
2009-09-01 17:53:00,14.654,14.709,14.562,14.684,550000.0
2009-09-01 17:54:00,14.643,14.73,14.643,14.685,350000.0
2009-09-01 17:55:00,14.734,14.734,14.611,14.652,550000.0
2009-09-01 17:56:00,14.642,14.731,14.602,14.656,500000.0
2009-09-01 17:57:00,14.737,14.737,14.606,14.69,400000.0
2009-09-01 17:58:00,14.679,14.714,14.6,14.712,400000.0
2009-09-01 17:59:00,14.693,14.718,14.623,14.627,600000.0
2009-09-01 18:00:00,14.61,14.705,14.605,14.605,450000.0
2009-09-01 18:01:00,14.589,14.705,14.581,14.625,400000.0
2009-09-01 18:02:00,14.693,14.695,14.637,14.695,350000.0
2009-09-01 18:03:00,14.707,14.753,14.631,14.707,550000.0
2009-09-01 18:04:00,14.688,14.741,14.597,14.737,450000.0
2009-09-01 18:05:00,14.679,14.709,14.569,14.709,750000.0
2009-09-01 18:06:00,14.704,14.743,14.601,14.675,450000.0
2009-09-01 18:07:00,14.709,14.775,14.61,14.72,400000.0
2009-09-01 18:08:00,14.59,14.709,14.588,14.709,400000.0
2009-09-01 18:09:00,14.686,14.686,14.604,14.609,800000.0
2009-09-01 18:10:00,14.634,14.715,14.574,14.663,400000.0
2009-09-01 18:11:00,14.582,14.672,14.582,14.64,1500000.0
2009-09-01 18:12:00,14.636,14.639,14.576,14.639,400000.0
2009-09-01 18:13:00,14.684,14.684,14.565,14.656,400000.0
2009-09-01 18:14:00,14.593,14.676,14.567,14.676,450000.0
2009-09-01 18:15:00,14.599,14.655,14.564,14.605,2000000.0
2009-09-01 18:16:00,14.644,14.672,14.581,14.581,400000.0
2009-09-01 18:17:00,14.679,14.687,14.587,14.676,350000.0
2009-09-01 18:18:00,14.632,14.689,14.582,14.588,550000.0
2009-09-01 18:19:00,14.666,14.729,14.603,14.603,400000.0
2009-09-01 18:20:00,14.616,14.74,14.616,14.659,550000.0
2009-09-01 18:21:00,14.674,14.714,14.588,14.628,550000.0
2009-09-01 18:22:00,14.626,14.749,14.594,14.61,1550000.0
2009-09-01 18:23:00,14.599,14.707,14.594,14.614,1600000.0
2009-09-01 18:24:00,14.709,14.786,14.633,14.633,1450000.0
2009-09-01 18:25:00,14.614,14.755,14.582,14.605,1950000.0
2009-09-01 18:26:00,14.611,14.692,14.611,14.661,400000.0
2009-09-01 18:27:00,14.625,14.637,14.592,14.624,350000.0
2009-09-01 18:28:00,14.607,14.727,14.556,14.608,450000.0
2009-09-01 18:29:00,14.642,14.703,14.599,14.6,450000.0
2009-09-01 18:30:00,14.622,14.727,14.609,14.649,1400000.0
2009-09-01 18:31:00,14.655,14.75,14.64,14.655,1550000.0
2009-09-01 18:32:00,14.73,14.765,14.642,14.718,400000.0
2009-09-01 18:33:00,14.717,14.717,14.623,14.656,350000.0
2009-09-01 18:34:00,14.715,14.769,14.64,14.683,400000.0
2009-09-01 18:35:00,14.665,14.749,14.618,14.674,1500000.0
2009-09-01 18:36:00,14.711,14.749,14.604,14.749,350000.0
2009-09-01 18:37:00,14.655,14.763,14.649,14.685,500000.0
2009-09-01 18:38:00,14.652,14.731,14.646,14.731,350000.0
2009-09-01 18:39:00,14.716,14.746,14.659,14.69,350000.0
2009-09-01 18:40:00,14.709,14.784,14.666,14.688,1800000.0
2009-09-01 18:41:00,14.68,14.781,14.679,14.712,1650000.0
2009-09-01 18:42:00,14.715,14.72,14.659,14.692,1500000.0
2009-09-01 18:43:00,14.713,14.808,14.636,14.754,1500000.0
2009-09-01 18:44:00,14.68,14.722,14.618,14.7,400000.0
2009-09-01 18:45:00,14.695,14.775,14.65,14.732,350000.0
2009-09-01 18:46:00,14.728,14.822,14.67,14.725,1450000.0
2009-09-01 18:47:00,14.722,14.778,14.645,14.774,550000.0
2009-09-01 18:48:00,14.745,14.776,14.681,14.732,1900000.0
2009-09-01 18:49:00,14.712,14.77,14.657,14.733,450000.0
2009-09-01 18:50:00,14.706,14.777,14.698,14.712,500000.0
2009-09-01 18:51:00,14.643,14.756,14.624,14.624,400000.0
2009-09-01 18:52:00,14.744,14.799,14.632,14.728,500000.0
2009-09-01 18:53:00,14.707,14.735,14.649,14.717,1250000.0
2009-09-01 18:54:00,14.727,14.778,14.682,14.712,1800000.0
2009-09-01 18:55:00,14.665,14.756,14.665,14.722,450000.0
2009-09-01 18:56:00,14.726,14.807,14.658,14.705,1300000.0
2009-09-01 18:57:00,14.61,14.7,14.609,14.651,400000.0
2009-09-01 18:58:00,14.736,14.777,14.671,14.729,1250000.0
2009-09-01 18:59:00,14.688,14.747,14.631,14.726,1500000.0
2009-09-01 19:00:00,14.768,14.771,14.612,14.688,450000.0
2009-09-01 19:01:00,14.675,14.724,14.635,14.66,550000.0
2009-09-01 19:02:00,14.754,14.777,14.654,14.777,500000.0
2009-09-01 19:03:00,14.741,14.776,14.687,14.706,400000.0
2009-09-01 19:04:00,14.773,14.803,14.759,14.759,350000.0
2009-09-01 19:05:00,14.739,14.853,14.739,14.853,400000.0
2009-09-01 19:06:00,14.732,14.824,14.701,14.722,400000.0
2009-09-01 19:07:00,14.83,14.83,14.699,14.766,550000.0
2009-09-01 19:08:00,14.783,14.808,14.684,14.684,250000.0
2009-09-01 19:09:00,14.789,14.789,14.691,14.736,350000.0
2009-09-01 19:10:00,14.834,14.834,14.704,14.747,350000.0
2009-09-01 19:11:00,14.79,14.799,14.695,14.799,300000.0
2009-09-01 19:12:00,14.793,14.82,14.725,14.82,350000.0
2009-09-01 19:13:00,14.799,14.846,14.763,14.83,350000.0
2009-09-01 19:14:00,14.749,14.827,14.739,14.759,350000.0
2009-09-01 19:15:00,14.739,14.842,14.702,14.807,400000.0
2009-09-01 19:16:00,14.806,14.852,14.745,14.745,350000.0
2009-09-01 19:17:00,14.808,14.835,14.7,14.807,350000.0
2009-09-01 19:18:00,14.8,14.811,14.702,14.754,450000.0
2009-09-01 19:19:00,14.788,14.853,14.686,14.853,350000.0
2009-09-01 19:20:00,14.752,14.889,14.752,14.859,400000.0
2009-09-01 19:21:00,14.767,14.885,14.767,14.824,400000.0
2009-09-01 19:22:00,14.879,14.902,14.779,14.86,400000.0
2009-09-01 19:23:00,14.763,14.9,14.763,14.897,400000.0
2009-09-01 19:24:00,14.848,14.992,14.831,14.966,550000.0
2009-09-01 19:25:00,14.931,15.018,14.872,14.872,550000.0
2009-09-01 19:26:00,14.929,15.003,14.896,14.896,450000.0
2009-09-01 19:27:00,14.925,14.958,14.86,14.86,350000.0
2009-09-01 19:28:00,14.938,14.989,14.922,14.962,350000.0
2009-09-01 19:29:00,14.982,14.984,14.868,14.871,500000.0
2009-09-01 19:30:00,14.991,14.991,14.857,14.932,350000.0
2009-09-01 19:31:00,14.928,14.985,14.859,14.985,450000.0
2009-09-01 19:32:00,14.972,14.98,14.859,14.862,350000.0
2009-09-01 19:33:00,14.907,14.948,14.838,14.942,350000.0
2009-09-01 19:34:00,14.949,14.965,14.843,14.882,400000.0
2009-09-01 19:35:00,14.951,14.977,14.842,14.977,550000.0
2009-09-01 19:36:00,14.945,14.971,14.846,14.884,350000.0
2009-09-01 19:37:00,14.901,14.977,14.844,14.968,350000.0
2009-09-01 19:38:00,14.948,14.948,14.808,14.943,400000.0
2009-09-01 19:39:00,14.984,14.984,14.855,14.876,400000.0
2009-09-01 19:40:00,14.889,15.003,14.865,14.982,550000.0
2009-09-01 19:41:00,14.986,14.996,14.868,14.983,550000.0
2009-09-01 19:42:00,14.953,14.955,14.851,14.883,400000.0
2009-09-01 19:43:00,14.938,14.977,14.819,14.977,400000.0
2009-09-01 19:44:00,14.976,14.979,14.884,14.884,400000.0
2009-09-01 19:45:00,14.847,14.964,14.847,14.935,500000.0
2009-09-01 19:46:00,14.884,14.97,14.884,14.951,350000.0
2009-09-01 19:47:00,14.944,14.972,14.879,14.942,350000.0
2009-09-01 19:48:00,14.849,14.987,14.849,14.917,550000.0
2009-09-01 19:49:00,14.927,14.997,14.869,14.964,350000.0
2009-09-01 19:50:00,14.972,15.004,14.886,14.889,550000.0
2009-09-01 19:51:00,14.984,15.02,14.889,14.927,400000.0
2009-09-01 19:52:00,14.888,14.99,14.861,14.99,350000.0
2009-09-01 19:53:00,14.98,14.98,14.925,14.928,400000.0
2009-09-01 19:54:00,14.97,14.994,14.893,14.893,400000.0
2009-09-01 19:55:00,14.914,14.978,14.842,14.892,550000.0
2009-09-01 19:56:00,14.913,14.984,14.849,14.849,500000.0
2009-09-01 19:57:00,14.995,15.038,14.879,15.018,500000.0
2009-09-01 19:58:00,14.987,15.002,14.883,14.907,550000.0
2009-09-01 19:59:00,14.959,15.011,14.897,14.897,350000.0
2009-09-01 20:00:00,14.98,14.98,14.857,14.974,400000.0
2009-09-01 20:01:00,14.955,14.995,14.846,14.99,600000.0
2009-09-01 20:02:00,14.979,15.005,14.871,15.005,450000.0
2009-09-01 20:03:00,14.958,15.001,14.909,14.925,500000.0
2009-09-01 20:04:00,14.917,15.022,14.896,15.016,400000.0
2009-09-01 20:05:00,14.964,14.996,14.867,14.929,550000.0
2009-09-01 20:06:00,14.902,15.007,14.902,14.978,450000.0
2009-09-01 20:07:00,14.939,15.075,14.921,14.994,500000.0
2009-09-01 20:08:00,15.028,15.039,14.906,14.971,400000.0
2009-09-01 20:09:00,14.994,14.996,14.889,14.996,400000.0
2009-09-01 20:10:00,14.98,15.032,14.897,14.996,550000.0
2009-09-01 20:11:00,14.993,15.029,14.88,14.887,500000.0
2009-09-01 20:12:00,14.991,15.011,14.916,14.923,400000.0
2009-09-01 20:13:00,15.017,15.017,14.877,15.016,350000.0
2009-09-01 20:14:00,14.965,15.033,14.95,14.994,300000.0
2009-09-01 20:15:00,14.956,15.055,14.921,15.046,350000.0
2009-09-01 20:16:00,14.945,15.034,14.886,14.992,550000.0
2009-09-01 20:17:00,15.0,15.0,14.901,14.914,500000.0
2009-09-01 20:18:00,14.989,15.026,14.9,15.009,350000.0
2009-09-01 20:19:00,14.93,14.979,14.847,14.91,550000.0
2009-09-01 20:20:00,15.001,15.012,14.875,14.974,400000.0
2009-09-01 20:21:00,14.97,14.986,14.848,14.848,250000.0
2009-09-01 20:22:00,14.871,14.963,14.847,14.855,400000.0
2009-09-01 20:23:00,14.929,14.996,14.84,14.955,400000.0
2009-09-01 20:24:00,14.956,15.006,14.893,14.974,500000.0
2009-09-01 20:25:00,14.849,14.977,14.849,14.86,350000.0
2009-09-01 20:26:00,14.968,14.979,14.89,14.905,400000.0
2009-09-01 20:27:00,14.943,14.977,14.868,14.898,350000.0
2009-09-01 20:28:00,14.948,14.968,14.828,14.841,350000.0
2009-09-01 20:29:00,14.98,14.996,14.853,14.94,350000.0
2009-09-01 20:30:00,14.912,15.037,14.871,14.963,550000.0
2009-09-01 20:31:00,14.929,15.005,14.873,14.873,250000.0
2009-09-01 20:32:00,14.902,15.002,14.861,14.996,550000.0
2009-09-01 20:33:00,14.968,15.002,14.873,14.879,550000.0
2009-09-01 20:34:00,14.914,14.984,14.874,14.874,250000.0
2009-09-01 20:35:00,15.007,15.013,14.904,14.996,450000.0
2009-09-01 20:36:00,14.965,15.013,14.919,14.921,350000.0
2009-09-01 20:37:00,14.959,14.965,14.841,14.879,350000.0
2009-09-01 20:38:00,14.999,15.023,14.882,14.979,500000.0
2009-09-01 20:39:00,14.975,14.985,14.931,14.931,350000.0
2009-09-01 20:40:00,14.941,14.98,14.835,14.87,550000.0
2009-09-01 20:41:00,14.894,14.894,14.85,14.85,100000.0
2009-09-01 20:42:00,14.883,14.962,14.87,14.962,400000.0
2009-09-01 20:43:00,14.842,14.974,14.842,14.971,500000.0
2009-09-01 20:44:00,14.91,14.965,14.843,14.936,350000.0
2009-09-01 20:45:00,15.001,15.019,14.889,15.0,550000.0
2009-09-01 20:46:00,14.863,14.987,14.849,14.987,350000.0
2009-09-01 20:47:00,15.007,15.012,14.889,14.968,350000.0
2009-09-01 20:48:00,14.939,14.98,14.881,14.933,350000.0
2009-09-01 20:49:00,14.976,14.976,14.813,14.901,350000.0
2009-09-01 20:50:00,14.845,14.954,14.845,14.853,350000.0
2009-09-01 20:51:00,14.974,14.982,14.853,14.929,350000.0
2009-09-01 20:52:00,14.862,14.964,14.843,14.854,350000.0
2009-09-01 20:53:00,14.863,15.005,14.857,14.857,250000.0
2009-09-01 20:54:00,14.967,14.991,14.849,14.981,450000.0
2009-09-01 20:55:00,14.97,14.97,14.96,14.97,450000.0
2009-09-01 20:56:00,14.94,14.994,14.867,14.938,450000.0
2009-09-01 20:57:00,14.866,14.94,14.842,14.859,350000.0
2009-09-01 20:58:00,14.982,14.982,14.945,14.956,350000.0
2009-09-01 20:59:00,14.832,14.941,14.83,14.932,450000.0
2009-09-01 21:00:00,14.956,15.019,14.876,14.91,500000.0
2009-09-01 21:01:00,14.888,14.968,14.884,14.884,500000.0
2009-09-01 21:02:00,14.941,14.977,14.871,14.936,350000.0
2009-09-01 21:03:00,14.968,14.973,14.842,14.858,600000.0
2009-09-01 21:04:00,14.911,14.985,14.869,14.971,300000.0
2009-09-01 21:05:00,14.963,14.963,14.78,14.832,500000.0
2009-09-01 21:06:00,14.98,15.028,14.891,15.009,400000.0
2009-09-01 21:07:00,14.945,14.968,14.874,14.938,500000.0
2009-09-01 21:08:00,14.971,15.0,14.861,14.959,350000.0
2009-09-01 21:09:00,14.888,15.021,14.886,14.948,550000.0
2009-09-01 21:10:00,14.943,14.982,14.845,14.957,650000.0
2009-09-01 21:11:00,14.956,14.956,14.789,14.925,450000.0
2009-09-01 21:12:00,14.92,14.978,14.882,14.94,350000.0
2009-09-01 21:13:00,14.95,14.994,14.846,14.953,400000.0
2009-09-01 21:14:00,14.914,14.98,14.846,14.953,400000.0
2009-09-01 21:15:00,14.977,14.977,14.881,14.881,350000.0
2009-09-01 21:16:00,14.983,14.983,14.878,14.932,300000.0
2009-09-01 21:17:00,14.86,14.956,14.809,14.855,500000.0
2009-09-01 21:18:00,14.871,14.92,14.835,14.858,400000.0
2009-09-01 21:19:00,14.83,14.976,14.83,14.938,400000.0
2009-09-01 21:20:00,14.985,15.02,14.875,14.877,850000.0
2009-09-01 21:21:00,14.903,14.942,14.816,14.942,400000.0
2009-09-01 21:22:00,14.945,14.956,14.862,14.862,400000.0
2009-09-01 21:23:00,14.876,14.979,14.876,14.928,400000.0
2009-09-01 21:24:00,14.838,14.962,14.838,14.962,450000.0
2009-09-01 21:25:00,14.933,14.979,14.878,14.971,250000.0
2009-09-01 21:26:00,14.918,14.997,14.864,14.864,450000.0
2009-09-01 21:27:00,14.842,14.942,14.795,14.909,550000.0
2009-09-01 21:28:00,14.901,14.978,14.862,14.965,450000.0
2009-09-01 21:29:00,14.894,14.925,14.816,14.925,300000.0
2009-09-01 21:30:00,14.874,14.973,14.83,14.863,600000.0
2009-09-01 21:31:00,14.868,14.946,14.862,14.915,500000.0
2009-09-01 21:32:00,14.88,14.976,14.88,14.976,300000.0
2009-09-01 21:33:00,14.888,15.016,14.888,14.927,400000.0
2009-09-01 21:34:00,14.871,14.97,14.827,14.848,400000.0
2009-09-01 21:35:00,14.951,14.951,14.842,14.931,250000.0
2009-09-01 21:36:00,14.869,14.923,14.858,14.882,300000.0
2009-09-01 21:37:00,14.955,14.966,14.834,14.966,350000.0
2009-09-01 21:38:00,14.861,14.922,14.861,14.922,350000.0
2009-09-01 21:39:00,14.894,14.964,14.864,14.932,350000.0
2009-09-01 21:40:00,14.931,14.971,14.829,14.971,750000.0
2009-09-01 21:41:00,14.938,14.938,14.858,14.858,250000.0
2009-09-01 21:42:00,14.912,14.974,14.911,14.951,350000.0
2009-09-01 21:43:00,14.926,14.965,14.841,14.965,400000.0
2009-09-01 21:44:00,14.942,14.964,14.807,14.881,700000.0
2009-09-01 21:45:00,14.97,14.97,14.857,14.906,400000.0
2009-09-01 21:46:00,14.934,14.961,14.842,14.925,450000.0
2009-09-01 21:47:00,14.844,14.972,14.844,14.972,350000.0
2009-09-01 21:48:00,14.841,14.943,14.809,14.929,400000.0
2009-09-01 21:49:00,14.848,14.988,14.848,14.894,450000.0
2009-09-01 21:50:00,14.96,14.965,14.837,14.846,700000.0
2009-09-01 21:51:00,14.88,14.982,14.872,14.964,350000.0
2009-09-01 21:52:00,14.95,14.998,14.862,14.862,450000.0
2009-09-01 21:53:00,14.928,14.968,14.842,14.863,300000.0
2009-09-01 21:54:00,14.968,14.968,14.869,14.895,350000.0
2009-09-01 21:55:00,14.95,14.978,14.853,14.904,350000.0
2009-09-01 21:56:00,14.976,14.981,14.903,14.95,400000.0
2009-09-01 21:57:00,14.997,15.023,14.897,14.946,350000.0
2009-09-01 21:58:00,14.899,14.966,14.86,14.895,550000.0
2009-09-01 21:59:00,14.912,14.994,14.912,14.994,450000.0
2009-09-01 22:00:00,14.873,14.975,14.839,14.852,300000.0
2009-09-01 22:01:00,14.97,14.98,14.868,14.869,350000.0
2009-09-01 22:02:00,14.941,14.991,14.854,14.964,500000.0
2009-09-01 22:03:00,14.858,14.962,14.856,14.867,400000.0
2009-09-01 22:04:00,14.989,14.989,14.836,14.856,500000.0
2009-09-01 22:05:00,14.929,14.952,14.857,14.897,350000.0
2009-09-01 22:06:00,14.965,14.965,14.87,14.946,350000.0
2009-09-01 22:07:00,14.984,14.992,14.892,14.972,450000.0
2009-09-01 22:08:00,14.915,14.936,14.805,14.854,450000.0
2009-09-01 22:09:00,14.962,14.962,14.839,14.896,350000.0
2009-09-01 22:10:00,14.966,14.966,14.811,14.933,1100000.0
2009-09-01 22:11:00,14.853,14.977,14.853,14.977,250000.0
2009-09-01 22:12:00,14.953,14.973,14.872,14.964,300000.0
2009-09-01 22:13:00,14.961,14.961,14.863,14.933,250000.0
2009-09-01 22:14:00,14.97,14.97,14.96,14.96,350000.0
2009-09-01 22:15:00,14.97,15.04,14.884,14.884,350000.0
2009-09-01 22:18:00,14.972,14.972,14.847,14.913,400000.0
2009-09-01 22:20:00,14.893,14.984,14.848,14.948,1200000.0
2009-09-01 22:21:00,14.986,14.995,14.907,14.965,400000.0
2009-09-01 22:22:00,14.96,14.97,14.96,14.96,300000.0
2009-09-01 22:23:00,14.904,14.993,14.904,14.909,300000.0
2009-09-01 22:24:00,14.978,14.989,14.903,14.968,350000.0
2009-09-01 22:25:00,14.98,14.987,14.877,14.877,350000.0
2009-09-01 22:26:00,14.84,14.962,14.84,14.915,500000.0
2009-09-01 22:27:00,14.97,14.98,14.96,14.96,500000.0
2009-09-01 22:28:00,14.93,14.985,14.833,14.985,500000.0
2009-09-01 22:29:00,14.893,14.944,14.867,14.937,350000.0
2009-09-01 22:30:00,14.874,14.982,14.867,14.925,700000.0
2009-09-01 22:31:00,14.917,14.962,14.853,14.934,350000.0
2009-09-01 22:32:00,14.942,14.955,14.88,14.894,450000.0
2009-09-01 22:33:00,14.97,15.017,14.901,14.901,450000.0
2009-09-01 22:34:00,14.959,14.974,14.857,14.974,400000.0
2009-09-01 22:35:00,14.946,14.953,14.905,14.953,150000.0
2009-09-01 22:36:00,14.873,14.972,14.848,14.968,350000.0
2009-09-01 22:37:00,14.886,14.992,14.886,14.992,100000.0
2009-09-01 22:38:00,14.899,14.992,14.864,14.933,350000.0
2009-09-01 22:39:00,14.891,14.897,14.885,14.897,150000.0
2009-09-01 22:40:00,14.97,15.02,14.912,15.017,550000.0
2009-09-01 22:41:00,14.988,15.038,14.894,15.007,400000.0
2009-09-01 22:42:00,14.867,14.983,14.855,14.983,350000.0
2009-09-01 22:43:00,14.971,14.971,14.927,14.952,350000.0
2009-09-01 22:44:00,14.912,14.948,14.803,14.843,550000.0
2009-09-01 22:45:00,14.971,14.998,14.943,14.998,300000.0
2009-09-01 22:46:00,14.879,15.017,14.879,14.939,400000.0
2009-09-01 22:47:00,14.98,14.98,14.97,14.98,750000.0
2009-09-01 22:50:00,15.001,15.003,14.869,14.869,750000.0
2009-09-01 22:51:00,14.86,14.954,14.86,14.936,350000.0
2009-09-01 22:52:00,14.98,14.985,14.902,14.902,350000.0
2009-09-01 22:53:00,14.95,14.95,14.85,14.948,350000.0
2009-09-01 22:54:00,14.931,14.987,14.844,14.967,350000.0
2009-09-01 22:55:00,14.968,14.991,14.849,14.991,550000.0
2009-09-01 22:56:00,14.946,14.991,14.883,14.883,400000.0
2009-09-01 22:57:00,14.987,14.996,14.949,14.96,300000.0
2009-09-01 22:58:00,14.886,14.977,14.851,14.868,350000.0
2009-09-01 22:59:00,15.008,15.01,14.965,14.97,550000.0
2009-09-01 23:00:00,14.998,15.004,14.86,14.969,800000.0
2009-09-01 23:02:00,14.961,15.027,14.933,14.935,550000.0
2009-09-01 23:03:00,14.971,14.986,14.878,14.886,550000.0
2009-09-01 23:04:00,15.0,15.0,14.98,15.0,350000.0
2009-09-01 23:05:00,14.889,15.012,14.889,14.905,350000.0
2009-09-01 23:06:00,14.901,15.009,14.901,14.975,350000.0
2009-09-01 23:07:00,15.004,15.004,14.944,14.979,350000.0
2009-09-01 23:08:00,14.943,14.986,14.866,14.982,950000.0
2009-09-01 23:09:00,14.908,14.99,14.883,14.898,400000.0
2009-09-01 23:10:00,14.929,14.996,14.848,14.979,1050000.0
2009-09-01 23:11:00,14.933,15.008,14.91,15.008,350000.0
2009-09-01 23:12:00,14.883,14.976,14.883,14.896,250000.0
2009-09-01 23:13:00,15.0,15.0,14.99,14.99,400000.0
2009-09-01 23:14:00,14.854,15.001,14.854,15.001,400000.0
2009-09-01 23:15:00,14.965,15.01,14.883,14.98,450000.0
2009-09-01 23:17:00,14.937,14.937,14.866,14.866,100000.0
2009-09-01 23:19:00,14.98,14.98,14.98,14.98,100000.0
2009-09-01 23:20:00,14.943,14.943,14.943,14.943,100000.0
2009-09-01 23:22:00,15.01,15.01,15.01,15.01,350000.0
2009-09-01 23:25:00,14.99,14.99,14.99,14.99,350000.0
2009-09-01 23:26:00,14.859,14.955,14.853,14.853,350000.0
2009-09-01 23:27:00,14.994,14.994,14.896,14.968,200000.0
2009-09-01 23:28:00,14.942,14.942,14.863,14.941,150000.0
2009-09-01 23:29:00,14.97,14.97,14.837,14.837,350000.0
2009-09-01 23:30:00,14.992,14.998,14.858,14.961,550000.0
2009-09-01 23:32:00,15.0,15.0,15.0,15.0,400000.0
2009-09-01 23:33:00,15.01,15.01,15.0,15.0,400000.0
2009-09-01 23:35:00,14.897,15.04,14.858,14.858,400000.0
2009-09-01 23:38:00,15.01,15.01,15.01,15.01,400000.0
2009-09-01 23:39:00,14.927,15.0,14.896,14.896,400000.0
2009-09-01 23:40:00,14.964,15.033,14.892,14.906,1100000.0
2009-09-01 23:45:00,14.887,14.988,14.887,14.89,200000.0
2009-09-01 23:50:00,14.914,15.034,14.892,14.924,1100000.0
2009-09-01 23:53:00,15.019,15.035,15.01,15.022,400000.0
2009-09-01 23:54:00,15.011,15.057,14.93,14.93,350000.0
2009-09-01 23:57:00,15.026,15.026,14.875,14.941,350000.0
2009-09-01 23:59:00,14.999,15.032,14.893,15.02,500000.0
2009-09-02 00:00:00,14.994,15.054,14.879,14.928,1600000.0
2009-09-02 00:01:00,14.934,14.998,14.91,14.944,550000.0
2009-09-02 00:02:00,14.919,14.97,14.884,14.889,400000.0
2009-09-02 00:03:00,14.914,15.015,14.895,14.895,500000.0
2009-09-02 00:04:00,14.973,14.973,14.852,14.939,350000.0
2009-09-02 00:05:00,14.872,14.998,14.861,14.996,500000.0
2009-09-02 00:06:00,15.016,15.063,14.93,14.992,450000.0
2009-09-02 00:07:00,14.98,14.993,14.894,14.901,350000.0
2009-09-02 00:08:00,15.012,15.038,14.967,14.967,400000.0
2009-09-02 00:09:00,14.997,14.997,14.876,14.946,250000.0
2009-09-02 00:10:00,14.964,14.986,14.835,14.864,800000.0
2009-09-02 00:11:00,14.994,15.016,14.853,14.991,350000.0
2009-09-02 00:12:00,14.888,14.971,14.806,14.971,550000.0
2009-09-02 00:13:00,14.971,14.979,14.844,14.907,550000.0
2009-09-02 00:14:00,14.833,14.958,14.813,14.938,350000.0
2009-09-02 00:15:00,14.938,14.96,14.843,14.956,350000.0
2009-09-02 00:16:00,14.898,14.977,14.871,14.871,400000.0
2009-09-02 00:17:00,14.897,14.985,14.871,14.976,350000.0
2009-09-02 00:18:00,14.965,14.965,14.868,14.94,500000.0
2009-09-02 00:19:00,14.948,14.987,14.848,14.978,400000.0
2009-09-02 00:20:00,14.932,14.97,14.872,14.97,450000.0
2009-09-02 00:21:00,14.971,15.009,14.895,14.914,500000.0
2009-09-02 00:22:00,14.968,14.987,14.849,14.968,500000.0
2009-09-02 00:23:00,14.956,14.988,14.938,14.988,300000.0
2009-09-02 00:24:00,14.961,14.974,14.864,14.866,500000.0
2009-09-02 00:25:00,14.938,14.951,14.791,14.873,350000.0
2009-09-02 00:26:00,14.89,14.962,14.89,14.891,400000.0
2009-09-02 00:27:00,14.976,14.976,14.826,14.826,300000.0
2009-09-02 00:28:00,14.877,14.966,14.877,14.907,400000.0
2009-09-02 00:29:00,14.835,14.947,14.835,14.84,400000.0
2009-09-02 00:30:00,14.841,14.967,14.837,14.967,500000.0
2009-09-02 00:31:00,14.897,14.97,14.824,14.868,550000.0
2009-09-02 00:32:00,14.929,14.975,14.845,14.926,500000.0
2009-09-02 00:33:00,14.914,14.943,14.812,14.907,500000.0
2009-09-02 00:34:00,14.959,14.978,14.876,14.974,550000.0
2009-09-02 00:35:00,14.968,14.968,14.814,14.905,350000.0
2009-09-02 00:36:00,14.86,14.971,14.838,14.866,400000.0
2009-09-02 00:37:00,14.929,14.951,14.833,14.871,550000.0
2009-09-02 00:38:00,14.95,14.975,14.842,14.959,500000.0
2009-09-02 00:39:00,14.924,15.0,14.877,14.877,350000.0
2009-09-02 00:40:00,14.969,14.977,14.814,14.963,1300000.0
2009-09-02 00:41:00,14.901,14.977,14.885,14.94,350000.0
2009-09-02 00:42:00,14.964,14.994,14.873,14.971,350000.0
2009-09-02 00:43:00,14.83,14.972,14.83,14.972,500000.0
2009-09-02 00:44:00,14.913,14.976,14.892,14.892,250000.0
2009-09-02 00:45:00,14.96,14.96,14.95,14.95,250000.0
2009-09-02 00:46:00,14.965,14.965,14.842,14.953,250000.0
2009-09-02 00:47:00,14.987,15.038,14.877,14.877,400000.0
2009-09-02 00:48:00,14.966,14.971,14.827,14.882,450000.0
2009-09-02 00:49:00,14.961,14.989,14.846,14.961,550000.0
2009-09-02 00:50:00,14.809,14.98,14.809,14.98,250000.0
2009-09-02 00:51:00,14.947,14.964,14.827,14.854,600000.0
2009-09-02 00:52:00,14.957,15.003,14.868,15.001,350000.0
2009-09-02 00:53:00,14.871,14.937,14.799,14.937,500000.0
2009-09-02 00:54:00,14.964,14.976,14.866,14.866,400000.0
2009-09-02 00:55:00,14.884,14.987,14.884,14.911,400000.0
2009-09-02 00:56:00,14.978,15.003,14.917,14.976,550000.0
2009-09-02 00:57:00,14.942,14.988,14.845,14.96,350000.0
2009-09-02 00:58:00,14.977,14.977,14.856,14.856,400000.0
2009-09-02 00:59:00,14.927,14.985,14.832,14.973,350000.0
2009-09-02 01:00:00,14.991,14.999,14.863,14.978,1050000.0
2009-09-02 01:01:00,14.86,14.986,14.834,14.903,350000.0
2009-09-02 01:02:00,14.945,15.011,14.879,14.956,750000.0
2009-09-02 01:03:00,14.944,14.99,14.85,14.977,350000.0
2009-09-02 01:04:00,14.982,14.998,14.881,14.975,350000.0
2009-09-02 01:05:00,14.982,14.982,14.893,14.951,450000.0
2009-09-02 01:06:00,14.975,14.999,14.882,14.968,750000.0
2009-09-02 01:07:00,14.954,14.987,14.838,14.949,900000.0
2009-09-02 01:08:00,14.87,14.979,14.867,14.979,400000.0
2009-09-02 01:09:00,14.849,14.968,14.849,14.87,350000.0
2009-09-02 01:10:00,14.893,14.97,14.837,14.888,650000.0
2009-09-02 01:11:00,14.944,14.968,14.843,14.843,400000.0
2009-09-02 01:12:00,14.992,14.992,14.869,14.869,400000.0
2009-09-02 01:13:00,14.834,14.953,14.833,14.833,400000.0
2009-09-02 01:14:00,14.969,14.97,14.924,14.97,350000.0
2009-09-02 01:15:00,14.826,14.948,14.826,14.948,350000.0
2009-09-02 01:16:00,14.947,14.987,14.945,14.969,400000.0
2009-09-02 01:17:00,14.845,15.025,14.845,14.936,1050000.0
2009-09-02 01:18:00,14.864,14.94,14.856,14.856,250000.0
2009-09-02 01:19:00,14.951,15.015,14.917,14.918,350000.0
2009-09-02 01:20:00,14.925,14.972,14.82,14.972,750000.0
2009-09-02 01:21:00,14.903,14.956,14.808,14.939,500000.0
2009-09-02 01:22:00,14.947,14.947,14.802,14.819,550000.0
2009-09-02 01:23:00,14.926,14.989,14.846,14.846,450000.0
2009-09-02 01:24:00,14.924,14.961,14.839,14.961,400000.0
2009-09-02 01:25:00,14.829,14.942,14.814,14.921,400000.0
2009-09-02 01:26:00,14.896,14.983,14.846,14.892,350000.0
2009-09-02 01:27:00,14.94,14.955,14.831,14.955,550000.0
2009-09-02 01:28:00,14.852,14.95,14.823,14.907,450000.0
2009-09-02 01:29:00,14.954,14.983,14.845,14.94,400000.0
2009-09-02 01:30:00,14.956,14.956,14.83,14.939,600000.0
2009-09-02 01:31:00,14.934,14.943,14.832,14.901,400000.0
2009-09-02 01:32:00,14.937,14.951,14.872,14.932,400000.0
2009-09-02 01:33:00,14.948,14.979,14.903,14.916,650000.0
2009-09-02 01:34:00,14.858,14.951,14.858,14.932,400000.0
2009-09-02 01:35:00,14.876,14.958,14.838,14.838,550000.0
2009-09-02 01:36:00,14.896,14.978,14.844,14.863,750000.0
2009-09-02 01:37:00,14.936,14.965,14.858,14.942,450000.0
2009-09-02 01:38:00,14.915,14.973,14.841,14.973,350000.0
2009-09-02 01:39:00,14.931,14.965,14.821,14.949,800000.0
2009-09-02 01:40:00,14.921,14.987,14.885,14.918,700000.0
2009-09-02 01:41:00,14.967,14.967,14.88,14.88,500000.0
2009-09-02 01:42:00,14.91,14.935,14.846,14.866,550000.0
2009-09-02 01:43:00,14.95,14.964,14.829,14.92,700000.0
2009-09-02 01:44:00,14.86,15.016,14.843,14.973,700000.0
2009-09-02 01:45:00,14.8,14.93,14.8,14.93,800000.0
2009-09-02 01:46:00,14.936,14.955,14.815,14.95,900000.0
2009-09-02 01:47:00,14.895,14.973,14.889,14.962,850000.0
2009-09-02 01:48:00,14.944,14.964,14.792,14.91,500000.0
2009-09-02 01:49:00,14.935,14.935,14.842,14.933,550000.0
2009-09-02 01:50:00,14.912,14.936,14.785,14.936,500000.0
2009-09-02 01:51:00,14.917,14.962,14.863,14.951,450000.0
2009-09-02 01:52:00,14.913,14.951,14.835,14.905,400000.0
2009-09-02 01:53:00,14.861,14.94,14.823,14.869,900000.0
2009-09-02 01:54:00,14.896,14.943,14.822,14.913,500000.0
2009-09-02 01:55:00,14.931,14.961,14.852,14.929,600000.0
2009-09-02 01:56:00,14.935,14.964,14.873,14.873,450000.0
2009-09-02 01:57:00,14.922,14.952,14.825,14.825,650000.0
2009-09-02 01:58:00,14.94,14.977,14.869,14.932,500000.0
2009-09-02 01:59:00,14.9,14.968,14.9,14.939,350000.0
2009-09-02 02:00:00,14.95,14.95,14.94,14.94,350000.0
2009-09-02 02:01:00,14.903,14.958,14.783,14.783,350000.0
2009-09-02 02:02:00,14.865,14.96,14.836,14.894,400000.0
2009-09-02 02:03:00,14.861,14.971,14.861,14.917,400000.0
2009-09-02 02:04:00,14.955,14.958,14.831,14.854,400000.0
2009-09-02 02:05:00,14.957,14.957,14.801,14.801,750000.0
2009-09-02 02:06:00,14.905,14.937,14.818,14.818,800000.0
2009-09-02 02:07:00,14.848,14.988,14.842,14.842,600000.0
2009-09-02 02:08:00,14.844,14.91,14.758,14.899,500000.0
2009-09-02 02:09:00,14.921,14.927,14.779,14.927,850000.0
2009-09-02 02:10:00,14.935,14.952,14.891,14.896,400000.0
2009-09-02 02:11:00,14.913,14.933,14.835,14.835,400000.0
2009-09-02 02:12:00,14.888,14.941,14.798,14.904,400000.0
2009-09-02 02:13:00,14.872,14.916,14.756,14.916,250000.0
2009-09-02 02:14:00,14.919,14.944,14.799,14.944,550000.0
2009-09-02 02:15:00,14.925,14.934,14.809,14.809,350000.0
2009-09-02 02:16:00,14.795,14.917,14.795,14.877,450000.0
2009-09-02 02:17:00,14.944,14.966,14.814,14.829,1050000.0
2009-09-02 02:18:00,14.922,14.937,14.799,14.832,750000.0
2009-09-02 02:19:00,14.864,14.898,14.761,14.898,500000.0
2009-09-02 02:20:00,14.845,14.914,14.813,14.909,500000.0
2009-09-02 02:21:00,14.88,14.89,14.88,14.88,350000.0
2009-09-02 02:22:00,14.876,14.922,14.814,14.913,350000.0
2009-09-02 02:23:00,14.913,14.93,14.778,14.778,250000.0
2009-09-02 02:24:00,14.891,14.926,14.795,14.845,500000.0
2009-09-02 02:25:00,14.894,14.921,14.773,14.874,450000.0
2009-09-02 02:26:00,14.9,14.905,14.818,14.902,250000.0
2009-09-02 02:27:00,14.92,14.993,14.836,14.933,750000.0
2009-09-02 02:28:00,14.803,14.918,14.803,14.918,450000.0
2009-09-02 02:29:00,14.916,14.916,14.777,14.905,1400000.0
2009-09-02 02:30:00,14.779,14.944,14.775,14.941,550000.0
2009-09-02 02:31:00,14.941,15.003,14.835,14.835,950000.0
2009-09-02 02:32:00,14.906,14.932,14.829,14.932,300000.0
2009-09-02 02:33:00,14.91,14.988,14.838,14.948,550000.0
2009-09-02 02:34:00,14.834,14.952,14.834,14.877,350000.0
2009-09-02 02:35:00,14.864,14.931,14.805,14.921,550000.0
2009-09-02 02:36:00,14.815,14.946,14.766,14.834,550000.0
2009-09-02 02:37:00,14.937,14.937,14.825,14.84,400000.0
2009-09-02 02:38:00,14.856,14.921,14.763,14.921,400000.0
2009-09-02 02:39:00,14.803,14.92,14.803,14.883,350000.0
2009-09-02 02:40:00,14.918,14.918,14.805,14.844,400000.0
2009-09-02 02:41:00,14.92,14.925,14.775,14.845,550000.0
2009-09-02 02:42:00,14.794,14.876,14.77,14.784,400000.0
2009-09-02 02:43:00,14.837,14.899,14.749,14.895,500000.0
2009-09-02 02:44:00,14.918,14.918,14.769,14.858,400000.0
2009-09-02 02:45:00,14.778,14.912,14.778,14.907,550000.0
2009-09-02 02:46:00,14.918,14.942,14.85,14.907,750000.0
2009-09-02 02:47:00,14.81,14.882,14.791,14.816,400000.0
2009-09-02 02:48:00,14.91,14.91,14.767,14.767,900000.0
2009-09-02 02:49:00,14.892,14.912,14.773,14.912,700000.0
2009-09-02 02:50:00,14.811,14.929,14.811,14.888,750000.0
2009-09-02 02:51:00,14.904,14.927,14.799,14.893,700000.0
2009-09-02 02:52:00,14.904,14.916,14.791,14.916,450000.0
2009-09-02 02:53:00,14.92,14.958,14.812,14.812,550000.0
2009-09-02 02:54:00,14.882,14.896,14.756,14.896,500000.0
2009-09-02 02:55:00,14.787,14.931,14.787,14.888,700000.0
2009-09-02 02:56:00,14.911,14.928,14.807,14.903,1200000.0
2009-09-02 02:57:00,14.91,14.92,14.91,14.92,900000.0
2009-09-02 02:58:00,14.914,14.934,14.826,14.928,900000.0
2009-09-02 02:59:00,14.91,14.91,14.91,14.91,350000.0
2009-09-02 03:00:00,14.843,14.951,14.803,14.926,350000.0
2009-09-02 03:01:00,14.862,14.908,14.843,14.876,450000.0
2009-09-02 03:02:00,14.915,14.923,14.857,14.919,350000.0
2009-09-02 03:03:00,14.783,14.931,14.783,14.931,350000.0
2009-09-02 03:04:00,14.916,14.916,14.822,14.895,300000.0
2009-09-02 03:05:00,14.891,14.921,14.785,14.921,400000.0
2009-09-02 03:06:00,14.849,14.939,14.849,14.939,350000.0
2009-09-02 03:07:00,14.918,14.966,14.823,14.864,550000.0
2009-09-02 03:08:00,14.862,14.907,14.835,14.907,400000.0
2009-09-02 03:09:00,14.836,14.943,14.836,14.896,500000.0
2009-09-02 03:10:00,14.91,14.949,14.833,14.849,350000.0
2009-09-02 03:11:00,14.92,14.938,14.898,14.935,250000.0
2009-09-02 03:12:00,14.903,14.953,14.8,14.868,300000.0
2009-09-02 03:13:00,14.822,14.944,14.822,14.854,550000.0
2009-09-02 03:14:00,14.863,14.937,14.814,14.892,300000.0
2009-09-02 03:15:00,14.846,14.957,14.846,14.891,400000.0
2009-09-02 03:16:00,14.909,14.91,14.791,14.796,350000.0
2009-09-02 03:17:00,14.908,14.919,14.787,14.827,400000.0
2009-09-02 03:18:00,14.852,14.935,14.852,14.882,250000.0
2009-09-02 03:19:00,14.8,14.888,14.752,14.852,600000.0
2009-09-02 03:20:00,14.928,14.928,14.759,14.888,550000.0
2009-09-02 03:21:00,14.936,14.945,14.848,14.933,350000.0
2009-09-02 03:22:00,14.83,14.939,14.83,14.831,350000.0
2009-09-02 03:23:00,14.911,14.939,14.841,14.939,350000.0
2009-09-02 03:24:00,14.935,14.958,14.855,14.914,350000.0
2009-09-02 03:25:00,14.922,14.948,14.811,14.94,350000.0
2009-09-02 03:26:00,14.841,14.841,14.837,14.837,100000.0
2009-09-02 03:27:00,14.928,14.937,14.788,14.906,600000.0
2009-09-02 03:28:00,14.86,14.965,14.86,14.952,350000.0
2009-09-02 03:29:00,14.861,14.96,14.848,14.929,700000.0
2009-09-02 03:30:00,14.918,14.949,14.822,14.949,400000.0
2009-09-02 03:31:00,14.892,14.967,14.892,14.967,250000.0
2009-09-02 03:32:00,14.914,14.914,14.834,14.834,300000.0
2009-09-02 03:33:00,14.83,14.937,14.804,14.91,450000.0
2009-09-02 03:34:00,14.86,14.973,14.86,14.973,300000.0
2009-09-02 03:35:00,14.916,14.95,14.847,14.893,350000.0
2009-09-02 03:36:00,14.917,14.965,14.872,14.872,400000.0
2009-09-02 03:37:00,14.88,14.979,14.838,14.979,500000.0
2009-09-02 03:38:00,14.91,14.91,14.809,14.865,550000.0
2009-09-02 03:39:00,14.939,14.961,14.862,14.891,300000.0
2009-09-02 03:40:00,14.924,14.963,14.864,14.961,350000.0
2009-09-02 03:41:00,14.943,14.943,14.795,14.862,300000.0
2009-09-02 03:42:00,14.877,14.952,14.794,14.952,250000.0
2009-09-02 03:43:00,14.883,14.936,14.797,14.874,400000.0
2009-09-02 03:44:00,14.847,14.908,14.766,14.766,350000.0
2009-09-02 03:45:00,14.834,14.934,14.813,14.851,350000.0
2009-09-02 03:46:00,14.87,14.872,14.796,14.796,450000.0
2009-09-02 03:47:00,14.898,14.91,14.804,14.91,300000.0
2009-09-02 03:48:00,14.798,14.928,14.798,14.911,400000.0
2009-09-02 03:49:00,14.825,14.908,14.825,14.847,400000.0
2009-09-02 03:50:00,14.895,14.927,14.782,14.921,550000.0
2009-09-02 03:51:00,14.886,14.933,14.802,14.872,400000.0
2009-09-02 03:52:00,14.905,14.909,14.849,14.872,350000.0
2009-09-02 03:53:00,14.915,14.918,14.794,14.918,550000.0
2009-09-02 03:54:00,14.888,14.924,14.84,14.885,250000.0
2009-09-02 03:55:00,14.86,14.964,14.816,14.869,550000.0
2009-09-02 03:56:00,14.901,14.938,14.863,14.928,300000.0
2009-09-02 03:57:00,14.898,14.938,14.846,14.857,450000.0
2009-09-02 03:58:00,14.907,14.907,14.753,14.815,500000.0
2009-09-02 03:59:00,14.936,14.94,14.859,14.875,350000.0
2009-09-02 04:00:00,14.863,14.921,14.809,14.834,350000.0
2009-09-02 04:01:00,14.916,14.93,14.802,14.802,400000.0
2009-09-02 04:02:00,14.791,14.911,14.791,14.911,150000.0
2009-09-02 04:03:00,14.857,14.937,14.794,14.85,400000.0
2009-09-02 04:04:00,14.855,14.918,14.747,14.836,450000.0
2009-09-02 04:05:00,14.856,14.897,14.811,14.811,250000.0
2009-09-02 04:06:00,14.782,14.888,14.782,14.886,500000.0
2009-09-02 04:07:00,14.817,14.912,14.817,14.862,250000.0
2009-09-02 04:08:00,14.901,14.901,14.836,14.838,300000.0
2009-09-02 04:09:00,14.843,14.914,14.791,14.862,650000.0
2009-09-02 04:10:00,14.773,14.899,14.773,14.899,100000.0
2009-09-02 04:11:00,14.845,14.89,14.827,14.868,350000.0
2009-09-02 04:12:00,14.909,14.909,14.815,14.815,400000.0
2009-09-02 04:13:00,14.899,14.899,14.899,14.899,50000.0
2009-09-02 04:15:00,14.897,14.919,14.887,14.908,400000.0
2009-09-02 04:16:00,14.856,14.902,14.775,14.775,350000.0
2009-09-02 04:17:00,14.9,14.9,14.89,14.9,200000.0
2009-09-02 04:18:00,14.886,14.886,14.827,14.839,200000.0
2009-09-02 04:19:00,14.886,14.928,14.8,14.889,800000.0
2009-09-02 04:20:00,14.887,14.917,14.838,14.91,350000.0
2009-09-02 04:21:00,14.781,14.901,14.781,14.865,300000.0
2009-09-02 04:22:00,14.89,14.9,14.89,14.89,400000.0
2009-09-02 04:23:00,14.895,14.91,14.883,14.91,400000.0
2009-09-02 04:24:00,14.89,14.9,14.89,14.89,400000.0
2009-09-02 04:26:00,14.893,14.901,14.883,14.901,400000.0
2009-09-02 04:27:00,14.839,14.885,14.758,14.758,350000.0
2009-09-02 04:29:00,14.878,14.911,14.821,14.881,350000.0
2009-09-02 04:30:00,14.868,14.908,14.868,14.908,200000.0
2009-09-02 04:31:00,14.868,14.894,14.868,14.876,150000.0
2009-09-02 04:32:00,14.9,14.9,14.89,14.9,150000.0
2009-09-02 04:33:00,14.888,14.916,14.874,14.916,150000.0
2009-09-02 04:34:00,14.914,14.914,14.802,14.878,200000.0
2009-09-02 04:35:00,14.89,14.89,14.864,14.864,100000.0
2009-09-02 04:36:00,14.903,14.918,14.845,14.879,400000.0
2009-09-02 04:37:00,14.9,14.9,14.89,14.89,450000.0
2009-09-02 04:39:00,14.931,14.931,14.808,14.838,450000.0
2009-09-02 04:40:00,14.838,14.905,14.78,14.817,350000.0
2009-09-02 04:41:00,14.866,14.903,14.815,14.835,400000.0
2009-09-02 04:42:00,14.757,14.897,14.757,14.845,400000.0
2009-09-02 04:43:00,14.81,14.881,14.778,14.87,550000.0
2009-09-02 04:44:00,14.811,14.914,14.805,14.877,550000.0
2009-09-02 04:45:00,14.765,14.872,14.747,14.854,450000.0
2009-09-02 04:46:00,14.877,14.914,14.78,14.792,400000.0
2009-09-02 04:47:00,14.786,14.862,14.774,14.796,350000.0
2009-09-02 04:48:00,14.867,14.895,14.779,14.861,350000.0
2009-09-02 04:49:00,14.889,14.889,14.784,14.813,350000.0
2009-09-02 04:50:00,14.868,14.9,14.817,14.866,500000.0
2009-09-02 04:51:00,14.786,14.9,14.786,14.819,350000.0
2009-09-02 04:52:00,14.86,14.907,14.803,14.827,400000.0
2009-09-02 04:53:00,14.774,14.844,14.774,14.844,250000.0
2009-09-02 04:54:00,14.862,14.862,14.815,14.815,100000.0
2009-09-02 04:55:00,14.821,14.908,14.79,14.837,250000.0
2009-09-02 04:56:00,14.766,14.896,14.757,14.843,250000.0
2009-09-02 04:57:00,14.858,14.891,14.838,14.85,400000.0
2009-09-02 04:58:00,14.843,14.953,14.804,14.882,550000.0
2009-09-02 04:59:00,14.894,14.896,14.774,14.888,500000.0
2009-09-02 05:00:00,14.885,14.885,14.766,14.869,400000.0
2009-09-02 05:01:00,14.876,14.904,14.793,14.793,350000.0
2009-09-02 05:02:00,14.899,14.903,14.785,14.893,550000.0
2009-09-02 05:03:00,14.86,14.867,14.79,14.79,350000.0
2009-09-02 05:04:00,14.89,14.89,14.74,14.831,300000.0
2009-09-02 05:05:00,14.918,14.918,14.786,14.82,350000.0
2009-09-02 05:06:00,14.839,14.914,14.798,14.914,300000.0
2009-09-02 05:07:00,14.849,14.92,14.849,14.88,300000.0
2009-09-02 05:08:00,14.817,14.913,14.817,14.907,400000.0
2009-09-02 05:09:00,14.855,14.899,14.749,14.785,500000.0
2009-09-02 05:10:00,14.801,14.898,14.799,14.877,450000.0
2009-09-02 05:11:00,14.786,14.898,14.75,14.898,300000.0
2009-09-02 05:12:00,14.85,14.874,14.738,14.863,350000.0
2009-09-02 05:13:00,14.905,14.907,14.793,14.862,400000.0
2009-09-02 05:14:00,14.789,14.905,14.789,14.797,500000.0
2009-09-02 05:15:00,14.861,14.895,14.781,14.781,300000.0
2009-09-02 05:16:00,14.864,14.904,14.804,14.823,400000.0
2009-09-02 05:17:00,14.783,14.831,14.783,14.826,350000.0
2009-09-02 05:18:00,14.801,14.889,14.801,14.821,350000.0
2009-09-02 05:19:00,14.813,14.901,14.76,14.76,400000.0
2009-09-02 05:20:00,14.785,14.873,14.785,14.843,250000.0
2009-09-02 05:21:00,14.885,14.887,14.795,14.795,400000.0
2009-09-02 05:22:00,14.81,14.902,14.77,14.902,350000.0
2009-09-02 05:23:00,14.767,14.804,14.767,14.789,400000.0
2009-09-02 05:24:00,14.883,14.887,14.787,14.887,250000.0
2009-09-02 05:25:00,14.752,14.888,14.749,14.829,450000.0
2009-09-02 05:26:00,14.881,14.954,14.766,14.772,500000.0
2009-09-02 05:27:00,14.867,14.867,14.718,14.718,250000.0
2009-09-02 05:28:00,14.888,14.888,14.775,14.862,350000.0
2009-09-02 05:29:00,14.766,14.904,14.766,14.896,550000.0
2009-09-02 05:30:00,14.859,14.881,14.76,14.881,350000.0
2009-09-02 05:31:00,14.857,14.859,14.707,14.751,350000.0
2009-09-02 05:32:00,14.76,14.882,14.76,14.764,350000.0
2009-09-02 05:33:00,14.887,14.887,14.813,14.85,400000.0
2009-09-02 05:34:00,14.882,14.882,14.726,14.795,400000.0
2009-09-02 05:35:00,14.732,14.882,14.731,14.882,350000.0
2009-09-02 05:36:00,14.881,14.881,14.781,14.877,400000.0
2009-09-02 05:37:00,14.773,14.876,14.768,14.789,400000.0
2009-09-02 05:38:00,14.77,14.915,14.77,14.855,500000.0
2009-09-02 05:39:00,14.788,14.88,14.775,14.845,350000.0
2009-09-02 05:40:00,14.864,14.904,14.792,14.793,250000.0
2009-09-02 05:41:00,14.837,14.877,14.722,14.877,400000.0
2009-09-02 05:42:00,14.799,14.858,14.761,14.858,550000.0
2009-09-02 05:43:00,14.871,14.916,14.796,14.903,450000.0
2009-09-02 05:44:00,14.824,14.902,14.81,14.866,400000.0
2009-09-02 05:45:00,14.826,14.879,14.819,14.878,400000.0
2009-09-02 05:46:00,14.864,14.885,14.765,14.765,350000.0
2009-09-02 05:47:00,14.829,14.86,14.779,14.793,350000.0
2009-09-02 05:48:00,14.784,14.861,14.736,14.861,550000.0
2009-09-02 05:49:00,14.817,14.878,14.759,14.878,400000.0
2009-09-02 05:50:00,14.866,14.909,14.767,14.779,400000.0
2009-09-02 05:51:00,14.872,14.884,14.772,14.823,500000.0
2009-09-02 05:52:00,14.797,14.85,14.741,14.765,550000.0
2009-09-02 05:53:00,14.843,14.875,14.736,14.821,350000.0
2009-09-02 05:54:00,14.873,14.873,14.724,14.841,400000.0
2009-09-02 05:55:00,14.765,14.883,14.758,14.875,300000.0
2009-09-02 05:56:00,14.807,14.877,14.749,14.835,400000.0
2009-09-02 05:57:00,14.829,14.92,14.827,14.887,400000.0
2009-09-02 05:58:00,14.823,14.861,14.715,14.86,400000.0
2009-09-02 05:59:00,14.825,14.901,14.781,14.873,400000.0
2009-09-02 06:00:00,14.848,14.848,14.732,14.82,400000.0
2009-09-02 06:01:00,14.807,14.891,14.75,14.794,550000.0
2009-09-02 06:02:00,14.858,14.885,14.77,14.885,250000.0
2009-09-02 06:03:00,14.761,14.878,14.751,14.788,900000.0
2009-09-02 06:04:00,14.811,14.89,14.778,14.79,400000.0
2009-09-02 06:05:00,14.725,14.837,14.725,14.744,400000.0
2009-09-02 06:06:00,14.8,14.88,14.749,14.831,350000.0
2009-09-02 06:07:00,14.794,14.794,14.756,14.764,250000.0
2009-09-02 06:08:00,14.762,14.896,14.762,14.829,400000.0
2009-09-02 06:09:00,14.794,14.895,14.769,14.769,250000.0
2009-09-02 06:10:00,14.817,14.879,14.75,14.75,350000.0
2009-09-02 06:11:00,14.851,14.861,14.809,14.861,250000.0
2009-09-02 06:12:00,14.883,14.883,14.749,14.768,550000.0
2009-09-02 06:13:00,14.844,14.933,14.804,14.886,550000.0
2009-09-02 06:14:00,14.786,14.848,14.746,14.746,300000.0
2009-09-02 06:15:00,14.88,14.88,14.797,14.797,300000.0
2009-09-02 06:16:00,14.739,14.865,14.739,14.764,450000.0
2009-09-02 06:17:00,14.852,14.885,14.798,14.798,250000.0
2009-09-02 06:18:00,14.879,14.902,14.779,14.889,450000.0
2009-09-02 06:19:00,14.797,14.871,14.766,14.871,350000.0
2009-09-02 06:20:00,14.831,14.831,14.706,14.719,450000.0
2009-09-02 06:21:00,14.817,14.85,14.701,14.85,350000.0
2009-09-02 06:22:00,14.783,14.896,14.769,14.879,550000.0
2009-09-02 06:23:00,14.791,14.9,14.754,14.754,450000.0
2009-09-02 06:24:00,14.784,14.878,14.73,14.73,550000.0
2009-09-02 06:25:00,14.836,14.917,14.752,14.882,450000.0
2009-09-02 06:26:00,14.78,14.857,14.751,14.823,350000.0
2009-09-02 06:27:00,14.837,14.868,14.729,14.768,400000.0
2009-09-02 06:28:00,14.821,14.84,14.701,14.84,700000.0
2009-09-02 06:29:00,14.862,14.917,14.757,14.757,300000.0
2009-09-02 06:30:00,14.86,14.872,14.744,14.744,550000.0
2009-09-02 06:31:00,14.887,14.887,14.752,14.881,350000.0
2009-09-02 06:32:00,14.826,14.897,14.813,14.849,300000.0
2009-09-02 06:33:00,14.893,14.893,14.769,14.769,400000.0
2009-09-02 06:34:00,14.835,14.857,14.736,14.794,350000.0
2009-09-02 06:35:00,14.852,14.902,14.79,14.849,500000.0
2009-09-02 06:36:00,14.798,14.894,14.798,14.894,600000.0
2009-09-02 06:37:00,14.757,14.84,14.721,14.799,450000.0
2009-09-02 06:38:00,14.871,14.871,14.802,14.824,250000.0
2009-09-02 06:39:00,14.88,14.902,14.784,14.902,400000.0
2009-09-02 06:40:00,14.865,14.865,14.78,14.841,350000.0
2009-09-02 06:41:00,14.787,14.894,14.785,14.88,450000.0
2009-09-02 06:42:00,14.797,14.949,14.797,14.838,800000.0
2009-09-02 06:43:00,14.774,14.883,14.774,14.864,550000.0
2009-09-02 06:44:00,14.847,14.878,14.747,14.784,550000.0
2009-09-02 06:45:00,14.751,14.862,14.751,14.862,250000.0
2009-09-02 06:46:00,14.859,14.859,14.756,14.834,450000.0
2009-09-02 06:47:00,14.777,14.878,14.742,14.742,350000.0
2009-09-02 06:48:00,14.762,14.878,14.762,14.843,400000.0
2009-09-02 06:49:00,14.784,14.894,14.784,14.885,350000.0
2009-09-02 06:50:00,14.784,14.88,14.772,14.82,350000.0
2009-09-02 06:51:00,14.901,14.905,14.806,14.889,350000.0
2009-09-02 06:52:00,14.748,14.893,14.748,14.878,550000.0
2009-09-02 06:53:00,14.845,14.865,14.794,14.859,350000.0
2009-09-02 06:54:00,14.904,14.904,14.795,14.886,400000.0
2009-09-02 06:55:00,14.776,14.88,14.776,14.795,400000.0
2009-09-02 06:56:00,14.822,14.884,14.744,14.836,450000.0
2009-09-02 06:57:00,14.807,14.866,14.752,14.866,350000.0
2009-09-02 06:58:00,14.898,14.915,14.796,14.796,300000.0
2009-09-02 06:59:00,14.898,14.902,14.719,14.839,550000.0
2009-09-02 07:00:00,14.823,14.892,14.795,14.795,400000.0
2009-09-02 07:01:00,14.886,14.886,14.743,14.882,550000.0
2009-09-02 07:02:00,14.856,14.903,14.783,14.824,550000.0
2009-09-02 07:03:00,14.834,14.895,14.773,14.811,350000.0
2009-09-02 07:04:00,14.849,14.895,14.804,14.881,300000.0
2009-09-02 07:05:00,14.891,14.903,14.765,14.903,350000.0
2009-09-02 07:06:00,14.856,14.869,14.762,14.802,400000.0
2009-09-02 07:07:00,14.836,14.918,14.803,14.803,400000.0
2009-09-02 07:08:00,14.861,14.906,14.836,14.906,350000.0
2009-09-02 07:09:00,14.861,14.898,14.822,14.87,350000.0
2009-09-02 07:10:00,14.81,14.888,14.713,14.748,1000000.0
2009-09-02 07:11:00,14.899,14.901,14.773,14.848,600000.0
2009-09-02 07:12:00,14.903,14.95,14.802,14.897,800000.0
2009-09-02 07:13:00,14.804,14.899,14.794,14.846,350000.0
2009-09-02 07:14:00,14.878,14.896,14.771,14.842,350000.0
2009-09-02 07:15:00,14.877,14.891,14.758,14.891,250000.0
2009-09-02 07:16:00,14.88,14.88,14.701,14.86,550000.0
2009-09-02 07:17:00,14.896,14.896,14.753,14.886,300000.0
2009-09-02 07:18:00,14.782,14.876,14.782,14.876,350000.0
2009-09-02 07:19:00,14.907,14.917,14.834,14.84,400000.0
2009-09-02 07:20:00,14.799,14.904,14.799,14.852,350000.0
2009-09-02 07:21:00,14.876,14.895,14.819,14.895,250000.0
2009-09-02 07:22:00,14.791,14.872,14.751,14.864,400000.0
2009-09-02 07:23:00,14.802,14.89,14.802,14.844,400000.0
2009-09-02 07:24:00,14.799,14.865,14.731,14.803,450000.0
2009-09-02 07:25:00,14.823,14.898,14.783,14.898,350000.0
2009-09-02 07:26:00,14.892,14.892,14.761,14.761,400000.0
2009-09-02 07:27:00,14.844,14.868,14.738,14.74,550000.0
2009-09-02 07:28:00,14.905,14.91,14.801,14.9,300000.0
2009-09-02 07:29:00,14.854,14.872,14.778,14.817,350000.0
2009-09-02 07:30:00,14.851,14.875,14.72,14.774,450000.0
2009-09-02 07:31:00,14.888,14.888,14.762,14.762,450000.0
2009-09-02 07:32:00,14.8,14.867,14.735,14.865,400000.0
2009-09-02 07:33:00,14.788,14.876,14.763,14.763,450000.0
2009-09-02 07:34:00,14.864,14.905,14.774,14.844,500000.0
2009-09-02 07:35:00,14.788,14.895,14.788,14.856,400000.0
2009-09-02 07:36:00,14.846,14.884,14.767,14.849,600000.0
2009-09-02 07:37:00,14.846,14.846,14.766,14.832,250000.0
2009-09-02 07:38:00,14.857,14.877,14.768,14.824,350000.0
2009-09-02 07:39:00,14.818,14.901,14.814,14.815,450000.0
2009-09-02 07:40:00,14.838,14.904,14.777,14.801,550000.0
2009-09-02 07:41:00,14.841,14.919,14.793,14.89,500000.0
2009-09-02 07:42:00,14.775,14.778,14.763,14.763,150000.0
2009-09-02 07:43:00,14.885,14.885,14.745,14.849,400000.0
2009-09-02 07:44:00,14.836,14.899,14.768,14.768,600000.0
2009-09-02 07:45:00,14.777,14.917,14.765,14.881,1000000.0
2009-09-02 07:46:00,14.847,14.865,14.792,14.834,450000.0
2009-09-02 07:47:00,14.836,14.928,14.804,14.887,450000.0
2009-09-02 07:48:00,14.877,14.877,14.769,14.811,800000.0
2009-09-02 07:49:00,14.785,14.896,14.785,14.872,500000.0
2009-09-02 07:50:00,14.785,14.888,14.765,14.888,900000.0
2009-09-02 07:51:00,14.827,14.85,14.746,14.746,350000.0
2009-09-02 07:52:00,14.777,14.854,14.745,14.802,800000.0
2009-09-02 07:53:00,14.769,14.898,14.769,14.79,850000.0
2009-09-02 07:54:00,14.832,14.883,14.798,14.876,500000.0
2009-09-02 07:55:00,14.773,14.9,14.773,14.785,400000.0
2009-09-02 07:56:00,14.873,14.917,14.774,14.817,800000.0
2009-09-02 07:57:00,14.79,14.871,14.762,14.862,600000.0
2009-09-02 07:58:00,14.816,14.866,14.752,14.816,850000.0
2009-09-02 07:59:00,14.895,14.914,14.781,14.783,500000.0
2009-09-02 08:00:00,14.896,14.929,14.803,14.803,550000.0
2009-09-02 08:01:00,14.903,14.93,14.816,14.905,350000.0
2009-09-02 08:02:00,14.887,14.887,14.774,14.781,450000.0
2009-09-02 08:03:00,14.832,14.893,14.768,14.861,500000.0
2009-09-02 08:04:00,14.855,14.916,14.813,14.833,400000.0
2009-09-02 08:05:00,14.887,14.904,14.781,14.781,400000.0
2009-09-02 08:06:00,14.894,14.934,14.823,14.913,500000.0
2009-09-02 08:07:00,14.781,14.902,14.781,14.787,250000.0
2009-09-02 08:08:00,14.82,14.877,14.762,14.793,400000.0
2009-09-02 08:09:00,14.802,14.947,14.778,14.817,800000.0
2009-09-02 08:10:00,14.852,14.902,14.785,14.888,350000.0
2009-09-02 08:11:00,14.826,14.887,14.801,14.885,500000.0
2009-09-02 08:12:00,14.803,14.908,14.796,14.871,350000.0
2009-09-02 08:13:00,14.8,14.916,14.792,14.905,550000.0
2009-09-02 08:14:00,14.85,14.897,14.778,14.778,500000.0
2009-09-02 08:15:00,14.886,14.886,14.751,14.869,550000.0
2009-09-02 08:16:00,14.882,14.882,14.784,14.784,350000.0
2009-09-02 08:17:00,14.817,14.926,14.789,14.79,500000.0
2009-09-02 08:18:00,14.854,14.861,14.74,14.757,400000.0
2009-09-02 08:19:00,14.816,14.861,14.749,14.764,700000.0
2009-09-02 08:20:00,14.817,14.913,14.796,14.819,500000.0
2009-09-02 08:21:00,14.797,14.902,14.784,14.902,450000.0
2009-09-02 08:22:00,14.883,14.895,14.791,14.791,500000.0
2009-09-02 08:23:00,14.913,14.913,14.776,14.862,550000.0
2009-09-02 08:24:00,14.829,14.872,14.768,14.808,400000.0
2009-09-02 08:25:00,14.829,14.94,14.822,14.869,650000.0
2009-09-02 08:26:00,14.919,14.919,14.765,14.866,400000.0
2009-09-02 08:27:00,14.929,14.929,14.823,14.895,350000.0
2009-09-02 08:28:00,14.827,14.905,14.768,14.787,600000.0
2009-09-02 08:29:00,14.907,14.945,14.815,14.896,750000.0
2009-09-02 08:30:00,14.794,14.896,14.794,14.842,400000.0
2009-09-02 08:31:00,14.827,14.912,14.823,14.823,500000.0
2009-09-02 08:32:00,14.841,14.951,14.818,14.848,500000.0
2009-09-02 08:33:00,14.825,14.918,14.792,14.832,500000.0
2009-09-02 08:34:00,14.88,14.942,14.827,14.841,350000.0
2009-09-02 08:35:00,14.916,14.921,14.759,14.855,550000.0
2009-09-02 08:36:00,14.787,14.918,14.787,14.847,400000.0
2009-09-02 08:37:00,14.804,14.916,14.802,14.834,350000.0
2009-09-02 08:38:00,14.926,14.926,14.828,14.835,400000.0
2009-09-02 08:39:00,14.865,14.867,14.847,14.85,350000.0
2009-09-02 08:40:00,14.89,14.92,14.823,14.864,350000.0
2009-09-02 08:41:00,14.854,14.941,14.809,14.941,350000.0
2009-09-02 08:42:00,14.902,14.939,14.814,14.814,550000.0
2009-09-02 08:43:00,14.872,14.96,14.844,14.96,350000.0
2009-09-02 08:44:00,14.86,14.935,14.807,14.868,550000.0
2009-09-02 08:45:00,14.931,14.955,14.814,14.941,550000.0
2009-09-02 08:46:00,14.912,14.942,14.833,14.861,600000.0
2009-09-02 08:47:00,14.869,14.931,14.859,14.928,350000.0
2009-09-02 08:48:00,14.967,14.968,14.894,14.956,550000.0
2009-09-02 08:49:00,14.913,14.952,14.831,14.952,650000.0
2009-09-02 08:50:00,14.928,14.977,14.85,14.944,500000.0
2009-09-02 08:51:00,14.879,14.952,14.836,14.902,450000.0
2009-09-02 08:52:00,14.948,14.959,14.824,14.903,400000.0
2009-09-02 08:53:00,14.968,14.968,14.851,14.951,400000.0
2009-09-02 08:54:00,14.851,14.988,14.851,14.907,450000.0
2009-09-02 08:55:00,14.917,15.001,14.857,14.958,450000.0
2009-09-02 08:56:00,14.898,14.959,14.877,14.959,350000.0
2009-09-02 08:57:00,14.973,14.973,14.835,14.835,400000.0
2009-09-02 08:58:00,14.956,15.006,14.834,14.974,450000.0
2009-09-02 08:59:00,14.954,14.954,14.896,14.896,350000.0
2009-09-02 09:00:00,14.867,14.97,14.851,14.896,600000.0
2009-09-02 09:01:00,14.955,14.969,14.876,14.907,400000.0
2009-09-02 09:02:00,14.892,15.01,14.863,14.954,700000.0
2009-09-02 09:03:00,14.973,14.978,14.866,14.958,550000.0
2009-09-02 09:04:00,14.893,14.985,14.877,14.877,350000.0
2009-09-02 09:05:00,14.969,14.969,14.856,14.856,750000.0
2009-09-02 09:06:00,14.924,15.005,14.862,14.968,550000.0
2009-09-02 09:07:00,14.832,14.934,14.793,14.845,500000.0
2009-09-02 09:08:00,14.949,14.949,14.812,14.916,550000.0
2009-09-02 09:09:00,14.893,14.976,14.847,14.957,950000.0
2009-09-02 09:10:00,14.895,14.961,14.828,14.888,450000.0
2009-09-02 09:11:00,14.949,15.011,14.853,14.856,550000.0
2009-09-02 09:12:00,14.846,14.966,14.84,14.909,650000.0
2009-09-02 09:13:00,14.855,14.997,14.849,14.96,500000.0
2009-09-02 09:14:00,14.906,14.981,14.859,14.981,350000.0
2009-09-02 09:15:00,14.969,14.993,14.869,14.869,400000.0
2009-09-02 09:16:00,14.984,14.984,14.858,14.858,450000.0
2009-09-02 09:17:00,14.903,14.974,14.85,14.974,400000.0
2009-09-02 09:18:00,14.851,14.973,14.832,14.832,400000.0
2009-09-02 09:19:00,14.876,15.021,14.848,14.957,600000.0
2009-09-02 09:20:00,14.962,14.968,14.833,14.941,650000.0
2009-09-02 09:21:00,14.864,14.924,14.808,14.872,600000.0
2009-09-02 09:22:00,14.959,14.974,14.851,14.908,600000.0
2009-09-02 09:23:00,14.907,14.967,14.829,14.872,600000.0
2009-09-02 09:24:00,14.88,14.92,14.781,14.901,550000.0
2009-09-02 09:25:00,14.812,14.951,14.812,14.896,550000.0
2009-09-02 09:26:00,14.897,14.952,14.828,14.846,600000.0
2009-09-02 09:27:00,14.9,14.929,14.798,14.817,400000.0
2009-09-02 09:28:00,14.843,14.942,14.821,14.821,350000.0
2009-09-02 09:29:00,14.864,14.938,14.832,14.934,450000.0
2009-09-02 09:30:00,14.842,14.971,14.842,14.859,700000.0
2009-09-02 09:31:00,14.838,14.974,14.827,14.831,450000.0
2009-09-02 09:32:00,14.945,14.945,14.86,14.93,350000.0
2009-09-02 09:33:00,14.921,14.964,14.821,14.913,400000.0
2009-09-02 09:34:00,14.967,15.018,14.862,14.883,650000.0
2009-09-02 09:35:00,14.813,14.92,14.813,14.902,550000.0
2009-09-02 09:36:00,14.807,14.932,14.807,14.918,400000.0
2009-09-02 09:37:00,14.879,14.932,14.819,14.819,350000.0
2009-09-02 09:38:00,14.879,14.948,14.825,14.948,400000.0
2009-09-02 09:39:00,14.845,14.936,14.824,14.858,700000.0
2009-09-02 09:40:00,14.823,14.942,14.82,14.82,400000.0
2009-09-02 09:41:00,14.914,14.918,14.796,14.796,400000.0
2009-09-02 09:42:00,14.812,14.916,14.797,14.804,350000.0
2009-09-02 09:43:00,14.826,14.939,14.798,14.875,450000.0
2009-09-02 09:44:00,14.875,14.919,14.849,14.87,600000.0
2009-09-02 09:45:00,14.803,14.939,14.803,14.889,650000.0
2009-09-02 09:46:00,14.819,14.934,14.787,14.838,650000.0
2009-09-02 09:47:00,14.841,14.913,14.81,14.81,400000.0
2009-09-02 09:48:00,14.928,14.956,14.814,14.884,650000.0
2009-09-02 09:49:00,14.808,14.937,14.808,14.889,650000.0
2009-09-02 09:50:00,14.904,14.938,14.825,14.936,450000.0
2009-09-02 09:51:00,14.895,14.925,14.801,14.873,400000.0
2009-09-02 09:52:00,14.884,14.971,14.825,14.911,450000.0
2009-09-02 09:53:00,14.908,14.908,14.777,14.85,500000.0
2009-09-02 09:54:00,14.873,14.916,14.805,14.855,450000.0
2009-09-02 09:55:00,14.867,14.921,14.796,14.856,600000.0
2009-09-02 09:56:00,14.788,14.895,14.771,14.771,550000.0
2009-09-02 09:57:00,14.811,14.927,14.767,14.888,750000.0
2009-09-02 09:58:00,14.873,14.936,14.803,14.846,350000.0
2009-09-02 09:59:00,14.787,14.925,14.787,14.844,650000.0
2009-09-02 10:00:00,14.823,14.933,14.763,14.833,600000.0
2009-09-02 10:01:00,14.831,14.843,14.744,14.757,350000.0
2009-09-02 10:02:00,14.886,14.888,14.762,14.846,400000.0
2009-09-02 10:03:00,14.785,14.931,14.741,14.886,600000.0
2009-09-02 10:04:00,14.864,14.901,14.776,14.901,400000.0
2009-09-02 10:05:00,14.847,14.889,14.773,14.861,450000.0
2009-09-02 10:06:00,14.777,14.945,14.777,14.802,700000.0
2009-09-02 10:07:00,14.891,14.939,14.826,14.917,450000.0
2009-09-02 10:08:00,14.891,14.938,14.826,14.826,500000.0
2009-09-02 10:09:00,14.876,14.911,14.793,14.894,600000.0
2009-09-02 10:10:00,14.808,14.917,14.783,14.889,600000.0
2009-09-02 10:11:00,14.815,14.862,14.761,14.806,400000.0
2009-09-02 10:12:00,14.823,14.95,14.798,14.909,500000.0
2009-09-02 10:13:00,14.806,14.892,14.749,14.892,750000.0
2009-09-02 10:14:00,14.833,14.903,14.828,14.903,400000.0
2009-09-02 10:15:00,14.764,14.871,14.764,14.862,350000.0
2009-09-02 10:16:00,14.897,14.906,14.762,14.898,500000.0
2009-09-02 10:17:00,14.831,14.941,14.817,14.854,350000.0
2009-09-02 10:18:00,14.816,14.905,14.74,14.844,550000.0
2009-09-02 10:19:00,14.876,14.876,14.721,14.874,450000.0
2009-09-02 10:20:00,14.821,14.893,14.788,14.812,550000.0
2009-09-02 10:21:00,14.786,14.909,14.786,14.89,650000.0
2009-09-02 10:22:00,14.878,14.915,14.807,14.876,400000.0
2009-09-02 10:23:00,14.851,14.851,14.749,14.749,550000.0
2009-09-02 10:24:00,14.762,14.871,14.762,14.763,450000.0
2009-09-02 10:25:00,14.818,14.86,14.772,14.829,500000.0
2009-09-02 10:26:00,14.736,14.868,14.736,14.847,350000.0
2009-09-02 10:27:00,14.805,14.83,14.717,14.717,400000.0
2009-09-02 10:28:00,14.75,14.876,14.731,14.786,350000.0
2009-09-02 10:29:00,14.824,14.874,14.741,14.84,500000.0
2009-09-02 10:30:00,14.763,14.818,14.752,14.752,350000.0
2009-09-02 10:31:00,14.761,14.877,14.752,14.839,450000.0
2009-09-02 10:32:00,14.858,14.858,14.694,14.694,400000.0
2009-09-02 10:33:00,14.796,14.832,14.729,14.809,550000.0
2009-09-02 10:34:00,14.847,14.894,14.726,14.768,700000.0
2009-09-02 10:35:00,14.802,14.833,14.732,14.833,350000.0
2009-09-02 10:36:00,14.701,14.842,14.688,14.842,450000.0
2009-09-02 10:37:00,14.822,14.871,14.73,14.779,500000.0
2009-09-02 10:38:00,14.75,14.859,14.75,14.764,400000.0
2009-09-02 10:39:00,14.759,14.866,14.714,14.714,400000.0
2009-09-02 10:40:00,14.773,14.877,14.734,14.771,400000.0
2009-09-02 10:41:00,14.879,14.879,14.734,14.832,350000.0
2009-09-02 10:42:00,14.806,14.894,14.787,14.894,400000.0
2009-09-02 10:43:00,14.851,14.871,14.754,14.827,550000.0
2009-09-02 10:44:00,14.818,14.91,14.761,14.86,550000.0
2009-09-02 10:45:00,14.743,14.876,14.743,14.857,350000.0
2009-09-02 10:46:00,14.779,14.866,14.77,14.799,550000.0
2009-09-02 10:47:00,14.865,14.911,14.786,14.896,450000.0
2009-09-02 10:48:00,14.861,14.867,14.761,14.867,450000.0
2009-09-02 10:49:00,14.873,14.956,14.807,14.908,500000.0
2009-09-02 10:50:00,14.853,14.874,14.77,14.77,450000.0
2009-09-02 10:51:00,14.854,14.907,14.782,14.904,450000.0
2009-09-02 10:52:00,14.837,14.928,14.786,14.877,500000.0
2009-09-02 10:53:00,14.877,14.908,14.793,14.878,450000.0
2009-09-02 10:54:00,14.897,14.905,14.81,14.834,550000.0
2009-09-02 10:55:00,14.8,14.923,14.764,14.923,350000.0
2009-09-02 10:56:00,14.886,14.949,14.886,14.949,450000.0
2009-09-02 10:57:00,14.831,14.945,14.813,14.899,350000.0
2009-09-02 10:58:00,14.945,14.945,14.823,14.853,350000.0
2009-09-02 10:59:00,14.917,14.948,14.792,14.792,450000.0
2009-09-02 11:00:00,14.866,14.965,14.833,14.838,350000.0
2009-09-02 11:01:00,14.863,14.948,14.81,14.925,600000.0
2009-09-02 11:02:00,14.843,14.941,14.804,14.906,350000.0
2009-09-02 11:03:00,14.847,14.944,14.83,14.935,550000.0
2009-09-02 11:04:00,14.91,14.91,14.809,14.89,600000.0
2009-09-02 11:05:00,14.819,14.924,14.819,14.899,500000.0
2009-09-02 11:06:00,14.924,14.924,14.768,14.91,500000.0
2009-09-02 11:07:00,14.84,14.942,14.81,14.857,450000.0
2009-09-02 11:08:00,14.899,14.946,14.841,14.86,400000.0
2009-09-02 11:09:00,14.83,14.902,14.81,14.902,400000.0
2009-09-02 11:10:00,14.833,14.924,14.79,14.79,400000.0
2009-09-02 11:11:00,14.8,14.95,14.8,14.919,350000.0
2009-09-02 11:12:00,14.855,14.908,14.811,14.894,450000.0
2009-09-02 11:13:00,14.919,14.919,14.794,14.884,400000.0
2009-09-02 11:14:00,14.822,14.968,14.804,14.847,550000.0
2009-09-02 11:15:00,14.808,14.898,14.777,14.777,350000.0
2009-09-02 11:16:00,14.807,14.907,14.767,14.785,350000.0
2009-09-02 11:17:00,14.894,14.908,14.815,14.827,450000.0
2009-09-02 11:18:00,14.9,14.916,14.791,14.89,400000.0
2009-09-02 11:19:00,14.792,14.9,14.761,14.9,550000.0
2009-09-02 11:20:00,14.776,14.902,14.776,14.902,400000.0
2009-09-02 11:21:00,14.805,14.89,14.783,14.89,550000.0
2009-09-02 11:22:00,14.829,14.909,14.804,14.804,350000.0
2009-09-02 11:23:00,14.831,14.943,14.774,14.804,500000.0
2009-09-02 11:24:00,14.84,14.915,14.802,14.802,450000.0
2009-09-02 11:25:00,14.83,14.927,14.805,14.905,400000.0
2009-09-02 11:26:00,14.869,14.927,14.799,14.864,600000.0
2009-09-02 11:27:00,14.811,14.908,14.811,14.908,500000.0
2009-09-02 11:28:00,14.86,14.896,14.778,14.778,350000.0
2009-09-02 11:29:00,14.864,14.911,14.785,14.785,550000.0
2009-09-02 11:30:00,14.793,14.9,14.793,14.827,450000.0
2009-09-02 11:31:00,14.808,14.906,14.785,14.821,450000.0
2009-09-02 11:32:00,14.811,14.94,14.811,14.842,400000.0
2009-09-02 11:33:00,14.825,14.924,14.821,14.821,500000.0
2009-09-02 11:34:00,14.862,14.892,14.776,14.865,400000.0
2009-09-02 11:35:00,14.777,14.913,14.777,14.837,350000.0
2009-09-02 11:36:00,14.878,14.908,14.759,14.759,550000.0
2009-09-02 11:37:00,14.831,14.873,14.756,14.83,350000.0
2009-09-02 11:38:00,14.799,14.853,14.725,14.74,500000.0
2009-09-02 11:39:00,14.852,14.895,14.737,14.812,400000.0
2009-09-02 11:40:00,14.774,14.882,14.774,14.838,550000.0
2009-09-02 11:41:00,14.824,14.892,14.749,14.771,550000.0
2009-09-02 11:42:00,14.817,14.839,14.715,14.715,500000.0
2009-09-02 11:43:00,14.75,14.841,14.724,14.744,450000.0
2009-09-02 11:44:00,14.755,14.882,14.745,14.836,500000.0
2009-09-02 11:45:00,14.755,14.844,14.743,14.743,350000.0
2009-09-02 11:46:00,14.789,14.824,14.68,14.824,500000.0
2009-09-02 11:47:00,14.738,14.826,14.674,14.826,450000.0
2009-09-02 11:48:00,14.805,14.878,14.748,14.748,350000.0
2009-09-02 11:49:00,14.73,14.822,14.701,14.701,400000.0
2009-09-02 11:50:00,14.778,14.85,14.725,14.85,350000.0
2009-09-02 11:51:00,14.79,14.834,14.716,14.746,400000.0
2009-09-02 11:52:00,14.714,14.863,14.714,14.792,500000.0
2009-09-02 11:53:00,14.814,14.871,14.742,14.866,500000.0
2009-09-02 11:54:00,14.851,14.851,14.703,14.75,400000.0
2009-09-02 11:55:00,14.806,14.873,14.755,14.873,350000.0
2009-09-02 11:56:00,14.776,14.86,14.735,14.83,450000.0
2009-09-02 11:57:00,14.821,14.884,14.767,14.767,550000.0
2009-09-02 11:58:00,14.769,14.88,14.752,14.877,350000.0
2009-09-02 11:59:00,14.778,14.934,14.778,14.784,350000.0
2009-09-02 12:00:00,14.867,14.908,14.793,14.888,550000.0
2009-09-02 12:01:00,14.815,14.86,14.726,14.756,750000.0
2009-09-02 12:02:00,14.858,14.89,14.775,14.794,500000.0
2009-09-02 12:03:00,14.813,14.906,14.753,14.776,500000.0
2009-09-02 12:04:00,14.793,14.852,14.745,14.784,400000.0
2009-09-02 12:05:00,14.877,14.898,14.791,14.791,350000.0
2009-09-02 12:06:00,14.859,14.859,14.756,14.849,500000.0
2009-09-02 12:07:00,14.832,14.923,14.783,14.892,450000.0
2009-09-02 12:08:00,14.824,14.9,14.809,14.868,550000.0
2009-09-02 12:09:00,14.778,14.877,14.778,14.84,500000.0
2009-09-02 12:10:00,14.852,14.871,14.774,14.823,400000.0
2009-09-02 12:11:00,14.8,14.909,14.782,14.79,550000.0
2009-09-02 12:12:00,14.722,14.855,14.722,14.759,350000.0
2009-09-02 12:13:00,14.881,14.884,14.704,14.828,400000.0
2009-09-02 12:14:00,14.806,14.883,14.769,14.883,350000.0
2009-09-02 12:15:00,14.795,14.853,14.785,14.805,400000.0
2009-09-02 12:16:00,14.771,14.828,14.755,14.755,500000.0
2009-09-02 12:17:00,14.781,14.898,14.781,14.857,400000.0
2009-09-02 12:18:00,14.772,14.896,14.768,14.768,500000.0
2009-09-02 12:19:00,14.848,14.891,14.743,14.794,500000.0
2009-09-02 12:20:00,14.756,14.89,14.756,14.865,550000.0
2009-09-02 12:21:00,14.872,14.906,14.779,14.779,600000.0
2009-09-02 12:22:00,14.834,14.919,14.781,14.781,550000.0
2009-09-02 12:23:00,14.793,14.872,14.781,14.783,650000.0
2009-09-02 12:24:00,14.835,14.882,14.79,14.882,600000.0
2009-09-02 12:25:00,14.877,14.895,14.788,14.788,350000.0
2009-09-02 12:26:00,14.887,14.887,14.768,14.817,400000.0
2009-09-02 12:27:00,14.865,14.894,14.783,14.875,350000.0
2009-09-02 12:28:00,14.792,14.91,14.786,14.786,550000.0
2009-09-02 12:29:00,14.763,14.889,14.763,14.889,350000.0
2009-09-02 12:30:00,14.79,14.9,14.733,14.829,500000.0
2009-09-02 12:31:00,14.883,14.904,14.806,14.806,400000.0
2009-09-02 12:32:00,14.785,14.899,14.72,14.828,400000.0
2009-09-02 12:33:00,14.805,14.875,14.759,14.779,350000.0
2009-09-02 12:34:00,14.844,14.878,14.77,14.77,350000.0
2009-09-02 12:35:00,14.84,14.877,14.765,14.817,500000.0
2009-09-02 12:36:00,14.829,14.848,14.769,14.848,350000.0
2009-09-02 12:37:00,14.881,14.887,14.83,14.879,400000.0
2009-09-02 12:38:00,14.788,14.869,14.788,14.853,400000.0
2009-09-02 12:39:00,14.764,14.899,14.764,14.777,550000.0
2009-09-02 12:40:00,14.888,14.888,14.744,14.81,350000.0
2009-09-02 12:41:00,14.877,14.877,14.741,14.817,400000.0
2009-09-02 12:42:00,14.791,14.905,14.778,14.85,550000.0
2009-09-02 12:43:00,14.857,14.877,14.766,14.868,450000.0
2009-09-02 12:44:00,14.796,14.892,14.737,14.791,500000.0
2009-09-02 12:45:00,14.828,14.861,14.722,14.817,400000.0
2009-09-02 12:46:00,14.779,14.849,14.779,14.779,400000.0
2009-09-02 12:47:00,14.783,14.891,14.746,14.869,500000.0
2009-09-02 12:48:00,14.896,14.919,14.786,14.786,450000.0
2009-09-02 12:49:00,14.891,14.898,14.795,14.833,400000.0
2009-09-02 12:50:00,14.83,14.892,14.75,14.792,450000.0
2009-09-02 12:51:00,14.793,14.911,14.793,14.875,350000.0
2009-09-02 12:52:00,14.905,14.905,14.792,14.854,500000.0
2009-09-02 12:53:00,14.819,14.891,14.788,14.852,400000.0
2009-09-02 12:54:00,14.894,14.894,14.815,14.842,550000.0
2009-09-02 12:55:00,14.789,14.911,14.789,14.85,500000.0
2009-09-02 12:56:00,14.9,14.901,14.804,14.901,350000.0
2009-09-02 12:57:00,14.856,14.856,14.764,14.842,350000.0
2009-09-02 12:58:00,14.806,14.905,14.774,14.88,450000.0
2009-09-02 12:59:00,14.89,14.912,14.775,14.813,350000.0
2009-09-02 13:00:00,14.907,14.907,14.825,14.888,350000.0
2009-09-02 13:01:00,14.846,14.846,14.732,14.781,450000.0
2009-09-02 13:02:00,14.778,14.869,14.778,14.808,400000.0
2009-09-02 13:03:00,14.841,14.863,14.729,14.853,600000.0
2009-09-02 13:04:00,14.837,14.882,14.783,14.861,450000.0
2009-09-02 13:05:00,14.771,14.92,14.763,14.881,550000.0
2009-09-02 13:06:00,14.896,14.896,14.772,14.869,450000.0
2009-09-02 13:07:00,14.78,14.909,14.78,14.854,500000.0
2009-09-02 13:08:00,14.894,14.922,14.824,14.835,350000.0
2009-09-02 13:09:00,14.806,14.896,14.806,14.841,500000.0
2009-09-02 13:10:00,14.837,14.898,14.805,14.871,400000.0
2009-09-02 13:11:00,14.791,14.868,14.791,14.86,400000.0
2009-09-02 13:12:00,14.901,14.915,14.816,14.893,550000.0
2009-09-02 13:13:00,14.802,14.877,14.747,14.877,450000.0
2009-09-02 13:14:00,14.821,14.872,14.794,14.863,400000.0
2009-09-02 13:15:00,14.786,14.892,14.746,14.836,350000.0
2009-09-02 13:16:00,14.867,14.867,14.753,14.855,350000.0
2009-09-02 13:17:00,14.779,14.862,14.755,14.862,500000.0
2009-09-02 13:18:00,14.847,14.911,14.775,14.911,450000.0
2009-09-02 13:19:00,14.86,14.896,14.74,14.787,550000.0
2009-09-02 13:20:00,14.863,14.886,14.794,14.837,500000.0
2009-09-02 13:21:00,14.819,14.912,14.775,14.907,500000.0
2009-09-02 13:22:00,14.879,14.879,14.725,14.742,450000.0
2009-09-02 13:23:00,14.864,14.904,14.795,14.904,400000.0
2009-09-02 13:24:00,14.902,14.902,14.79,14.899,350000.0
2009-09-02 13:25:00,14.882,14.898,14.807,14.898,350000.0
2009-09-02 13:26:00,14.767,14.884,14.732,14.822,650000.0
2009-09-02 13:27:00,14.857,14.904,14.784,14.861,350000.0
2009-09-02 13:28:00,14.824,14.896,14.781,14.896,400000.0
2009-09-02 13:29:00,14.9,14.902,14.774,14.774,550000.0
2009-09-02 13:30:00,14.865,14.883,14.802,14.805,550000.0
2009-09-02 13:31:00,14.795,14.89,14.728,14.874,450000.0
2009-09-02 13:32:00,14.791,14.896,14.769,14.871,400000.0
2009-09-02 13:33:00,14.841,14.881,14.759,14.759,500000.0
2009-09-02 13:34:00,14.855,14.867,14.787,14.809,450000.0
2009-09-02 13:35:00,14.858,14.914,14.804,14.871,400000.0
2009-09-02 13:36:00,14.819,14.913,14.768,14.863,450000.0
2009-09-02 13:37:00,14.862,14.876,14.779,14.876,400000.0
2009-09-02 13:38:00,14.821,14.89,14.77,14.89,400000.0
2009-09-02 13:39:00,14.857,14.897,14.785,14.868,500000.0
2009-09-02 13:40:00,14.86,14.874,14.699,14.874,700000.0
2009-09-02 13:41:00,14.816,14.853,14.775,14.814,400000.0
2009-09-02 13:42:00,14.846,14.902,14.782,14.822,400000.0
2009-09-02 13:43:00,14.813,14.888,14.791,14.859,400000.0
2009-09-02 13:44:00,14.854,14.863,14.718,14.841,750000.0
2009-09-02 13:45:00,14.839,14.882,14.764,14.776,550000.0
2009-09-02 13:46:00,14.849,14.881,14.754,14.831,450000.0
2009-09-02 13:47:00,14.858,14.882,14.769,14.882,350000.0
2009-09-02 13:48:00,14.764,14.887,14.76,14.775,450000.0
2009-09-02 13:49:00,14.886,14.886,14.751,14.815,400000.0
2009-09-02 13:50:00,14.788,14.875,14.747,14.875,400000.0
2009-09-02 13:51:00,14.863,14.908,14.759,14.814,400000.0
2009-09-02 13:52:00,14.893,14.893,14.768,14.874,350000.0
2009-09-02 13:53:00,14.792,14.894,14.792,14.894,450000.0
2009-09-02 13:54:00,14.887,14.888,14.817,14.817,400000.0
2009-09-02 13:55:00,14.896,14.896,14.752,14.752,400000.0
2009-09-02 13:56:00,14.858,14.861,14.782,14.783,350000.0
2009-09-02 13:57:00,14.84,14.861,14.738,14.861,350000.0
2009-09-02 13:58:00,14.875,14.882,14.789,14.882,400000.0
2009-09-02 13:59:00,14.851,14.893,14.76,14.798,600000.0
2009-09-02 14:00:00,14.843,14.888,14.773,14.888,350000.0
2009-09-02 14:01:00,14.722,14.881,14.71,14.881,750000.0
2009-09-02 14:02:00,14.825,14.884,14.739,14.877,400000.0
2009-09-02 14:03:00,14.852,14.863,14.777,14.799,500000.0
2009-09-02 14:04:00,14.9,14.9,14.795,14.9,350000.0
2009-09-02 14:05:00,14.867,14.899,14.777,14.826,400000.0
2009-09-02 14:06:00,14.814,14.932,14.787,14.819,500000.0
2009-09-02 14:07:00,14.885,14.933,14.787,14.912,350000.0
2009-09-02 14:08:00,14.894,14.894,14.758,14.784,350000.0
2009-09-02 14:09:00,14.77,14.946,14.77,14.825,550000.0
2009-09-02 14:10:00,14.78,14.891,14.78,14.839,350000.0
2009-09-02 14:11:00,14.796,14.931,14.788,14.919,650000.0
2009-09-02 14:12:00,14.828,14.949,14.809,14.812,550000.0
2009-09-02 14:13:00,14.862,14.927,14.818,14.927,400000.0
2009-09-02 14:14:00,14.925,14.966,14.817,14.846,350000.0
2009-09-02 14:15:00,14.868,14.919,14.788,14.825,450000.0
2009-09-02 14:16:00,14.788,14.865,14.73,14.851,750000.0
2009-09-02 14:17:00,14.72,14.827,14.72,14.757,350000.0
2009-09-02 14:18:00,14.823,14.87,14.706,14.706,400000.0
2009-09-02 14:19:00,14.874,14.874,14.796,14.796,400000.0
2009-09-02 14:20:00,14.778,14.865,14.745,14.762,600000.0
2009-09-02 14:21:00,14.833,14.882,14.732,14.848,400000.0
2009-09-02 14:22:00,14.831,14.872,14.769,14.85,350000.0
2009-09-02 14:23:00,14.835,14.865,14.741,14.75,650000.0
2009-09-02 14:24:00,14.767,14.849,14.714,14.814,550000.0
2009-09-02 14:25:00,14.831,14.836,14.707,14.707,700000.0
2009-09-02 14:26:00,14.808,14.892,14.766,14.834,350000.0
2009-09-02 14:27:00,14.759,14.87,14.754,14.87,450000.0
2009-09-02 14:28:00,14.886,14.962,14.826,14.961,400000.0
2009-09-02 14:29:00,14.947,14.95,14.878,14.947,450000.0
2009-09-02 14:30:00,14.924,14.983,14.861,14.932,650000.0
2009-09-02 14:31:00,14.93,15.072,14.922,15.008,350000.0
2009-09-02 14:32:00,14.928,14.992,14.896,14.906,500000.0
2009-09-02 14:33:00,14.909,15.011,14.903,14.923,350000.0
2009-09-02 14:34:00,14.951,14.965,14.83,14.83,450000.0
2009-09-02 14:35:00,14.961,14.962,14.88,14.953,350000.0
2009-09-02 14:36:00,14.895,15.019,14.878,14.952,450000.0
2009-09-02 14:37:00,14.87,14.98,14.831,14.831,550000.0
2009-09-02 14:38:00,14.925,14.936,14.824,14.878,400000.0
2009-09-02 14:39:00,14.867,14.959,14.812,14.839,800000.0
2009-09-02 14:40:00,14.844,14.936,14.821,14.821,700000.0
2009-09-02 14:41:00,14.885,14.951,14.854,14.951,350000.0
2009-09-02 14:42:00,14.869,14.956,14.83,14.844,450000.0
2009-09-02 14:43:00,14.896,14.936,14.809,14.925,500000.0
2009-09-02 14:44:00,14.818,14.898,14.789,14.882,450000.0
2009-09-02 14:45:00,14.882,14.952,14.804,14.847,400000.0
2009-09-02 14:46:00,14.923,14.927,14.794,14.927,400000.0
2009-09-02 14:47:00,14.895,14.948,14.828,14.898,350000.0
2009-09-02 14:48:00,14.906,14.978,14.865,14.951,400000.0
2009-09-02 14:49:00,14.995,15.032,14.866,14.866,500000.0
2009-09-02 14:50:00,14.859,14.941,14.829,14.839,550000.0
2009-09-02 14:51:00,14.938,14.951,14.842,14.909,350000.0
2009-09-02 14:52:00,14.941,14.971,14.835,14.939,400000.0
2009-09-02 14:53:00,14.847,14.971,14.847,14.912,500000.0
2009-09-02 14:54:00,14.95,14.994,14.846,14.902,400000.0
2009-09-02 14:55:00,14.869,14.931,14.821,14.922,450000.0
2009-09-02 14:56:00,14.958,14.975,14.849,14.971,350000.0
2009-09-02 14:57:00,14.909,14.991,14.825,14.877,450000.0
2009-09-02 14:58:00,14.944,14.965,14.828,14.897,550000.0
2009-09-02 14:59:00,14.931,15.019,14.895,15.019,550000.0
2009-09-02 15:00:00,14.952,15.017,14.881,14.918,350000.0
2009-09-02 15:01:00,14.99,14.99,14.858,14.896,400000.0
2009-09-02 15:02:00,14.974,15.025,14.905,14.966,400000.0
2009-09-02 15:03:00,15.012,15.012,14.881,15.005,450000.0
2009-09-02 15:04:00,14.936,14.98,14.811,14.941,400000.0
2009-09-02 15:05:00,14.971,14.995,14.88,14.92,400000.0
2009-09-02 15:06:00,14.992,14.992,14.868,14.89,400000.0
2009-09-02 15:07:00,14.87,14.945,14.784,14.944,350000.0
2009-09-02 15:08:00,14.853,14.987,14.853,14.987,400000.0
2009-09-02 15:09:00,14.928,15.012,14.843,15.012,350000.0
2009-09-02 15:10:00,14.889,15.003,14.845,15.003,550000.0
2009-09-02 15:11:00,14.967,14.967,14.786,14.787,400000.0
2009-09-02 15:12:00,14.964,14.964,14.824,14.84,350000.0
2009-09-02 15:13:00,14.94,15.037,14.898,14.955,400000.0
2009-09-02 15:14:00,14.85,14.957,14.78,14.78,400000.0
2009-09-02 15:15:00,14.988,14.988,14.831,14.911,400000.0
2009-09-02 15:16:00,14.87,14.989,14.859,14.919,350000.0
2009-09-02 15:17:00,14.952,15.049,14.821,15.033,500000.0
2009-09-02 15:18:00,14.95,15.009,14.82,15.003,550000.0
2009-09-02 15:19:00,14.913,15.017,14.872,14.876,450000.0
2009-09-02 15:20:00,14.97,14.975,14.794,14.872,650000.0
2009-09-02 15:21:00,14.954,15.028,14.844,15.02,750000.0
2009-09-02 15:22:00,15.036,15.036,14.914,14.993,400000.0
2009-09-02 15:23:00,14.922,15.003,14.839,14.996,450000.0
2009-09-02 15:24:00,14.961,15.039,14.872,14.976,600000.0
2009-09-02 15:25:00,15.055,15.055,14.905,15.051,500000.0
2009-09-02 15:26:00,15.028,15.028,14.909,14.909,450000.0
2009-09-02 15:27:00,15.011,15.023,14.883,14.896,450000.0
2009-09-02 15:28:00,14.979,14.986,14.929,14.967,350000.0
2009-09-02 15:29:00,15.009,15.009,14.905,14.933,400000.0
2009-09-02 15:30:00,14.924,15.011,14.869,14.923,400000.0
2009-09-02 15:31:00,14.889,15.015,14.889,14.895,350000.0
2009-09-02 15:32:00,14.979,15.09,14.956,15.049,350000.0
2009-09-02 15:33:00,14.951,15.002,14.93,14.98,350000.0
2009-09-02 15:34:00,14.945,15.044,14.945,15.007,450000.0
2009-09-02 15:35:00,14.975,15.021,14.889,14.941,500000.0
2009-09-02 15:36:00,14.949,14.987,14.855,14.987,550000.0
2009-09-02 15:37:00,14.889,14.993,14.837,14.869,400000.0
2009-09-02 15:38:00,14.974,15.023,14.872,14.88,400000.0
2009-09-02 15:39:00,14.935,15.009,14.935,14.937,350000.0
2009-09-02 15:40:00,14.883,15.01,14.883,14.948,550000.0
2009-09-02 15:41:00,14.859,15.014,14.859,15.014,500000.0
2009-09-02 15:42:00,14.986,15.022,14.881,14.94,400000.0
2009-09-02 15:43:00,14.986,15.022,14.884,14.938,350000.0
2009-09-02 15:44:00,14.969,15.039,14.869,14.972,550000.0
2009-09-02 15:45:00,14.855,14.98,14.855,14.918,400000.0
2009-09-02 15:46:00,15.024,15.024,14.919,15.017,350000.0
2009-09-02 15:47:00,14.997,15.035,14.877,14.906,550000.0
2009-09-02 15:48:00,14.902,14.993,14.891,14.923,350000.0
2009-09-02 15:49:00,15.024,15.047,14.976,15.047,350000.0
2009-09-02 15:50:00,15.022,15.081,14.957,14.981,550000.0
2009-09-02 15:51:00,14.947,15.061,14.947,15.061,500000.0
2009-09-02 15:52:00,14.934,15.07,14.934,14.939,350000.0
2009-09-02 15:53:00,15.076,15.091,14.896,14.962,400000.0
2009-09-02 15:54:00,15.002,15.079,14.932,15.046,450000.0
2009-09-02 15:55:00,14.997,15.037,14.891,14.917,350000.0
2009-09-02 15:56:00,15.05,15.064,14.922,14.922,450000.0
2009-09-02 15:57:00,14.912,15.057,14.912,14.98,350000.0
2009-09-02 15:58:00,14.948,15.038,14.914,15.028,350000.0
2009-09-02 15:59:00,15.038,15.041,14.931,14.952,450000.0
2009-09-02 16:00:00,14.888,15.024,14.888,15.012,550000.0
2009-09-02 16:01:00,14.998,15.044,14.95,15.035,450000.0
2009-09-02 16:02:00,15.02,15.028,14.939,15.028,450000.0
2009-09-02 16:03:00,15.032,15.033,14.926,15.033,550000.0
2009-09-02 16:04:00,15.007,15.013,14.906,14.987,500000.0
2009-09-02 16:05:00,14.994,15.035,14.888,14.888,650000.0
2009-09-02 16:06:00,14.902,14.983,14.889,14.895,500000.0
2009-09-02 16:07:00,14.914,15.038,14.908,14.928,350000.0
2009-09-02 16:08:00,14.888,15.012,14.888,14.932,450000.0
2009-09-02 16:09:00,14.892,15.003,14.878,15.0,350000.0
2009-09-02 16:10:00,14.988,15.034,14.906,14.906,350000.0
2009-09-02 16:11:00,14.896,14.999,14.853,14.958,450000.0
2009-09-02 16:12:00,14.933,14.996,14.85,14.91,600000.0
2009-09-02 16:13:00,14.968,15.048,14.906,14.943,450000.0
2009-09-02 16:14:00,14.891,14.989,14.856,14.856,400000.0
2009-09-02 16:15:00,14.949,14.987,14.847,14.987,400000.0
2009-09-02 16:16:00,14.918,14.993,14.866,14.935,550000.0
2009-09-02 16:17:00,14.835,14.952,14.835,14.917,350000.0
2009-09-02 16:18:00,14.924,14.946,14.819,14.946,400000.0
2009-09-02 16:19:00,14.814,14.912,14.814,14.912,500000.0
2009-09-02 16:20:00,14.923,14.967,14.831,14.933,550000.0
2009-09-02 16:21:00,14.838,14.935,14.8,14.935,400000.0
2009-09-02 16:22:00,14.879,14.879,14.768,14.84,450000.0
2009-09-02 16:23:00,14.89,14.924,14.771,14.924,500000.0
2009-09-02 16:24:00,14.882,14.915,14.832,14.915,400000.0
2009-09-02 16:25:00,14.854,14.909,14.821,14.892,350000.0
2009-09-02 16:26:00,14.876,14.95,14.843,14.917,400000.0
2009-09-02 16:27:00,14.883,14.883,14.779,14.878,650000.0
2009-09-02 16:28:00,14.878,14.897,14.771,14.859,550000.0
2009-09-02 16:29:00,14.818,14.897,14.782,14.876,400000.0
2009-09-02 16:30:00,14.921,14.943,14.8,14.81,600000.0
2009-09-02 16:31:00,14.763,14.905,14.763,14.87,350000.0
2009-09-02 16:32:00,14.843,14.88,14.75,14.833,450000.0
2009-09-02 16:33:00,14.783,14.834,14.726,14.834,450000.0
2009-09-02 16:34:00,14.808,14.869,14.778,14.833,350000.0
2009-09-02 16:35:00,14.758,14.836,14.724,14.788,400000.0
2009-09-02 16:36:00,14.794,14.909,14.794,14.895,400000.0
2009-09-02 16:37:00,14.86,14.86,14.737,14.789,500000.0
2009-09-02 16:38:00,14.733,14.898,14.733,14.852,450000.0
2009-09-02 16:39:00,14.88,14.887,14.802,14.887,500000.0
2009-09-02 16:40:00,14.815,14.901,14.815,14.861,450000.0
2009-09-02 16:41:00,14.818,14.889,14.765,14.888,400000.0
2009-09-02 16:42:00,14.925,14.958,14.802,14.942,700000.0
2009-09-02 16:43:00,14.819,14.963,14.819,14.943,400000.0
2009-09-02 16:44:00,14.93,14.967,14.851,14.956,400000.0
2009-09-02 16:45:00,14.933,15.029,14.923,15.029,350000.0
2009-09-02 16:46:00,14.994,15.067,14.971,15.05,500000.0
2009-09-02 16:47:00,14.948,15.063,14.915,14.966,600000.0
2009-09-02 16:48:00,15.022,15.068,14.94,15.025,450000.0
2009-09-02 16:49:00,15.019,15.055,14.945,14.945,450000.0
2009-09-02 16:50:00,14.965,15.066,14.965,15.035,350000.0
2009-09-02 16:51:00,14.999,15.072,14.924,14.93,500000.0
2009-09-02 16:52:00,14.927,15.071,14.927,15.071,350000.0
2009-09-02 16:53:00,14.922,15.065,14.894,14.907,450000.0
2009-09-02 16:54:00,14.997,15.036,14.922,14.985,400000.0
2009-09-02 16:55:00,14.934,15.072,14.926,15.037,350000.0
2009-09-02 16:56:00,14.949,15.042,14.918,14.943,400000.0
2009-09-02 16:57:00,15.046,15.065,14.953,15.03,850000.0
2009-09-02 16:58:00,14.974,15.131,14.973,14.973,450000.0
2009-09-02 16:59:00,14.997,15.097,14.991,15.01,400000.0
2009-09-02 17:00:00,15.004,15.094,14.95,15.075,350000.0
2009-09-02 17:01:00,15.087,15.111,14.999,15.09,400000.0
2009-09-02 17:02:00,15.002,15.09,15.002,15.046,400000.0
2009-09-02 17:03:00,15.084,15.084,14.953,15.039,400000.0
2009-09-02 17:04:00,15.078,15.078,14.946,14.962,400000.0
2009-09-02 17:05:00,14.977,15.061,14.936,14.992,600000.0
2009-09-02 17:06:00,15.056,15.085,14.962,15.055,400000.0
2009-09-02 17:07:00,15.011,15.094,14.981,14.981,550000.0
2009-09-02 17:08:00,15.088,15.112,14.98,15.017,350000.0
2009-09-02 17:09:00,15.088,15.088,14.932,15.061,450000.0
2009-09-02 17:10:00,15.079,15.084,15.009,15.054,400000.0
2009-09-02 17:11:00,15.066,15.13,14.978,14.978,400000.0
2009-09-02 17:12:00,14.998,15.084,14.985,15.064,400000.0
2009-09-02 17:13:00,14.945,15.085,14.945,14.972,600000.0
2009-09-02 17:14:00,15.056,15.147,15.026,15.026,350000.0
2009-09-02 17:15:00,15.058,15.16,15.057,15.148,350000.0
2009-09-02 17:16:00,15.055,15.092,14.989,15.042,500000.0
2009-09-02 17:17:00,15.065,15.109,14.997,15.049,400000.0
2009-09-02 17:18:00,15.084,15.138,15.024,15.077,550000.0
2009-09-02 17:19:00,15.102,15.185,15.029,15.077,550000.0
2009-09-02 17:20:00,15.114,15.125,14.993,15.015,350000.0
2009-09-02 17:21:00,15.136,15.136,15.017,15.065,350000.0
2009-09-02 17:22:00,15.062,15.162,15.03,15.047,450000.0
2009-09-02 17:23:00,15.112,15.16,15.041,15.041,400000.0
2009-09-02 17:24:00,15.056,15.192,14.994,15.128,550000.0
2009-09-02 17:25:00,15.164,15.17,15.054,15.126,450000.0
2009-09-02 17:26:00,15.047,15.157,15.039,15.109,450000.0
2009-09-02 17:27:00,15.156,15.156,15.038,15.116,650000.0
2009-09-02 17:28:00,15.015,15.161,14.987,15.106,350000.0
2009-09-02 17:29:00,15.058,15.157,15.041,15.157,400000.0
2009-09-02 17:30:00,15.076,15.17,15.056,15.136,450000.0
2009-09-02 17:31:00,15.105,15.198,15.059,15.129,600000.0
2009-09-02 17:32:00,15.089,15.133,15.023,15.047,500000.0
2009-09-02 17:33:00,15.079,15.175,15.079,15.136,400000.0
2009-09-02 17:34:00,15.082,15.17,15.03,15.081,400000.0
2009-09-02 17:35:00,15.189,15.203,15.065,15.113,500000.0
2009-09-02 17:36:00,15.051,15.144,15.046,15.144,350000.0
2009-09-02 17:37:00,15.127,15.192,15.061,15.099,350000.0
2009-09-02 17:38:00,15.11,15.13,15.016,15.02,500000.0
2009-09-02 17:39:00,15.152,15.194,15.06,15.177,600000.0
2009-09-02 17:40:00,15.12,15.187,15.062,15.148,550000.0
2009-09-02 17:41:00,15.167,15.167,15.021,15.138,750000.0
2009-09-02 17:42:00,15.129,15.132,15.027,15.077,400000.0
2009-09-02 17:43:00,15.127,15.127,15.0,15.011,450000.0
2009-09-02 17:44:00,15.085,15.121,14.977,14.987,650000.0
2009-09-02 17:45:00,15.027,15.132,15.008,15.037,550000.0
2009-09-02 17:46:00,15.047,15.092,14.992,15.015,350000.0
2009-09-02 17:47:00,15.156,15.177,15.033,15.034,400000.0
2009-09-02 17:48:00,15.072,15.143,15.035,15.143,450000.0
2009-09-02 17:49:00,14.99,15.138,14.986,15.097,650000.0
2009-09-02 17:50:00,15.106,15.14,15.075,15.078,500000.0
2009-09-02 17:51:00,15.088,15.17,15.068,15.141,550000.0
2009-09-02 17:52:00,15.142,15.158,15.017,15.105,450000.0
2009-09-02 17:53:00,15.088,15.139,15.047,15.132,550000.0
2009-09-02 17:54:00,15.065,15.139,15.051,15.079,350000.0
2009-09-02 17:55:00,15.136,15.136,15.017,15.059,550000.0
2009-09-02 17:56:00,15.023,15.111,15.013,15.064,500000.0
2009-09-02 17:57:00,15.141,15.141,15.013,15.093,400000.0
2009-09-02 17:58:00,15.077,15.113,14.995,15.038,400000.0
2009-09-02 17:59:00,15.116,15.117,15.016,15.041,600000.0
2009-09-02 18:00:00,15.036,15.103,15.006,15.03,450000.0
2009-09-02 18:01:00,15.024,15.13,14.998,15.036,400000.0
2009-09-02 18:02:00,15.104,15.104,15.04,15.087,350000.0
2009-09-02 18:03:00,15.111,15.161,15.034,15.112,550000.0
2009-09-02 18:04:00,15.099,15.148,15.009,15.148,450000.0
2009-09-02 18:05:00,15.103,15.146,15.004,15.131,750000.0
2009-09-02 18:06:00,15.111,15.149,15.014,15.091,450000.0
2009-09-02 18:07:00,15.104,15.151,14.992,15.125,400000.0
2009-09-02 18:08:00,15.052,15.15,15.052,15.15,400000.0
2009-09-02 18:09:00,15.126,15.126,14.997,15.031,800000.0
2009-09-02 18:10:00,15.074,15.163,15.021,15.133,400000.0
2009-09-02 18:11:00,15.031,15.12,15.016,15.12,1500000.0
2009-09-02 18:12:00,15.128,15.128,15.051,15.106,400000.0
2009-09-02 18:13:00,15.172,15.172,15.067,15.149,400000.0
2009-09-02 18:14:00,15.075,15.158,15.043,15.158,450000.0
2009-09-02 18:15:00,15.077,15.13,15.035,15.074,2000000.0
2009-09-02 18:16:00,15.119,15.155,15.048,15.048,400000.0
2009-09-02 18:17:00,15.14,15.151,15.05,15.145,350000.0
2009-09-02 18:18:00,15.109,15.197,15.037,15.04,550000.0
2009-09-02 18:19:00,15.127,15.161,15.05,15.051,400000.0
2009-09-02 18:20:00,15.095,15.211,15.095,15.116,550000.0
2009-09-02 18:21:00,15.074,15.159,15.001,15.047,550000.0
2009-09-02 18:22:00,15.079,15.201,15.033,15.055,1550000.0
2009-09-02 18:23:00,15.057,15.141,15.05,15.056,1600000.0
2009-09-02 18:24:00,15.155,15.164,15.049,15.052,1450000.0
2009-09-02 18:25:00,15.054,15.208,15.027,15.049,1950000.0
2009-09-02 18:26:00,15.054,15.149,15.054,15.113,400000.0
2009-09-02 18:27:00,15.077,15.084,15.048,15.074,350000.0
2009-09-02 18:28:00,15.077,15.198,15.065,15.099,450000.0
2009-09-02 18:29:00,15.098,15.181,15.041,15.041,450000.0
2009-09-02 18:30:00,15.033,15.175,15.033,15.05,1400000.0
2009-09-02 18:31:00,15.067,15.171,15.058,15.088,1550000.0
2009-09-02 18:32:00,15.149,15.175,15.064,15.138,400000.0
2009-09-02 18:33:00,15.157,15.178,15.081,15.122,350000.0
2009-09-02 18:34:00,15.188,15.238,15.105,15.145,400000.0
2009-09-02 18:35:00,15.121,15.166,15.07,15.124,1500000.0
2009-09-02 18:36:00,15.155,15.195,15.055,15.195,350000.0
2009-09-02 18:37:00,15.095,15.18,15.061,15.118,500000.0
2009-09-02 18:38:00,15.097,15.176,15.097,15.176,350000.0
2009-09-02 18:39:00,15.185,15.199,15.117,15.16,350000.0
2009-09-02 18:40:00,15.209,15.288,15.172,15.18,1800000.0
2009-09-02 18:41:00,15.183,15.287,15.177,15.224,1650000.0
2009-09-02 18:42:00,15.238,15.266,15.198,15.212,1500000.0
2009-09-02 18:43:00,15.236,15.271,15.17,15.271,1500000.0
2009-09-02 18:44:00,15.175,15.224,15.127,15.206,400000.0
2009-09-02 18:45:00,15.201,15.268,15.152,15.235,350000.0
2009-09-02 18:46:00,15.204,15.233,15.091,15.195,1450000.0
2009-09-02 18:47:00,15.266,15.273,15.144,15.191,550000.0
2009-09-02 18:48:00,15.23,15.245,15.148,15.222,1900000.0
2009-09-02 18:49:00,15.222,15.294,15.183,15.241,450000.0
2009-09-02 18:50:00,15.212,15.287,15.21,15.223,500000.0
2009-09-02 18:51:00,15.19,15.306,15.143,15.143,400000.0
2009-09-02 18:52:00,15.255,15.271,15.149,15.24,500000.0
2009-09-02 18:53:00,15.236,15.259,15.192,15.241,1250000.0
2009-09-02 18:54:00,15.24,15.283,15.206,15.24,1800000.0
2009-09-02 18:55:00,15.201,15.291,15.201,15.253,450000.0
2009-09-02 18:56:00,15.251,15.307,15.182,15.248,1300000.0
2009-09-02 18:57:00,15.197,15.3,15.196,15.235,400000.0
2009-09-02 18:58:00,15.288,15.304,15.191,15.303,1250000.0
2009-09-02 18:59:00,15.29,15.347,15.234,15.339,1500000.0
2009-09-02 19:00:00,15.36,15.36,15.206,15.277,450000.0
2009-09-02 19:01:00,15.268,15.323,15.241,15.266,550000.0
2009-09-02 19:02:00,15.361,15.388,15.263,15.387,500000.0
2009-09-02 19:03:00,15.353,15.394,15.299,15.315,400000.0
2009-09-02 19:04:00,15.394,15.411,15.366,15.366,350000.0
2009-09-02 19:05:00,15.346,15.434,15.33,15.434,400000.0
2009-09-02 19:06:00,15.323,15.436,15.31,15.325,400000.0
2009-09-02 19:07:00,15.415,15.427,15.311,15.366,550000.0
2009-09-02 19:08:00,15.378,15.393,15.241,15.393,350000.0
2009-09-02 19:09:00,15.36,15.363,15.267,15.304,350000.0
2009-09-02 19:10:00,15.372,15.372,15.242,15.269,350000.0
2009-09-02 19:11:00,15.301,15.301,15.202,15.246,400000.0
2009-09-02 19:12:00,15.297,15.333,15.233,15.333,350000.0
2009-09-02 19:13:00,15.295,15.33,15.237,15.33,350000.0
2009-09-02 19:14:00,15.205,15.316,15.187,15.277,450000.0
2009-09-02 19:15:00,15.24,15.319,15.21,15.295,400000.0
2009-09-02 19:16:00,15.308,15.353,15.219,15.219,350000.0
2009-09-02 19:17:00,15.297,15.353,15.224,15.305,350000.0
2009-09-02 19:18:00,15.29,15.311,15.201,15.263,450000.0
2009-09-02 19:19:00,15.313,15.357,15.219,15.357,350000.0
2009-09-02 19:20:00,15.251,15.383,15.251,15.288,400000.0
2009-09-02 19:21:00,15.182,15.319,15.182,15.251,400000.0
2009-09-02 19:22:00,15.307,15.329,15.201,15.292,400000.0
2009-09-02 19:23:00,15.2,15.332,15.2,15.278,400000.0
2009-09-02 19:24:00,15.199,15.313,15.182,15.272,550000.0
2009-09-02 19:25:00,15.236,15.306,15.171,15.171,550000.0
2009-09-02 19:26:00,15.207,15.279,15.185,15.185,450000.0
2009-09-02 19:27:00,15.22,15.262,15.156,15.156,350000.0
2009-09-02 19:28:00,15.225,15.278,15.193,15.244,350000.0
2009-09-02 19:29:00,15.304,15.326,15.202,15.202,500000.0
2009-09-02 19:30:00,15.287,15.287,15.141,15.255,350000.0
2009-09-02 19:31:00,15.261,15.315,15.187,15.305,450000.0
2009-09-02 19:32:00,15.278,15.278,15.156,15.156,350000.0
2009-09-02 19:33:00,15.229,15.279,15.169,15.266,350000.0
2009-09-02 19:34:00,15.261,15.261,15.154,15.174,400000.0
2009-09-02 19:35:00,15.279,15.323,15.185,15.309,550000.0
2009-09-02 19:36:00,15.279,15.31,15.181,15.234,350000.0
2009-09-02 19:37:00,15.24,15.315,15.186,15.298,350000.0
2009-09-02 19:38:00,15.298,15.314,15.195,15.304,400000.0
2009-09-02 19:39:00,15.301,15.301,15.162,15.211,400000.0
2009-09-02 19:40:00,15.19,15.304,15.153,15.304,550000.0
2009-09-02 19:41:00,15.313,15.313,15.18,15.302,550000.0
2009-09-02 19:42:00,15.287,15.287,15.185,15.206,400000.0
2009-09-02 19:43:00,15.284,15.326,15.192,15.326,400000.0
2009-09-02 19:44:00,15.309,15.315,15.224,15.224,400000.0
2009-09-02 19:45:00,15.203,15.294,15.203,15.279,500000.0
2009-09-02 19:46:00,15.234,15.3,15.231,15.289,350000.0
2009-09-02 19:47:00,15.297,15.332,15.243,15.243,350000.0
2009-09-02 19:48:00,15.202,15.345,15.202,15.273,550000.0
2009-09-02 19:49:00,15.26,15.324,15.199,15.299,350000.0
2009-09-02 19:50:00,15.313,15.33,15.22,15.236,550000.0
2009-09-02 19:51:00,15.35,15.377,15.234,15.273,400000.0
2009-09-02 19:52:00,15.233,15.333,15.207,15.318,350000.0
2009-09-02 19:53:00,15.333,15.333,15.266,15.275,400000.0
2009-09-02 19:54:00,15.33,15.341,15.243,15.243,400000.0
2009-09-02 19:55:00,15.198,15.303,15.187,15.303,300000.0
2009-09-02 19:56:00,15.27,15.329,15.207,15.207,500000.0
2009-09-02 19:57:00,15.341,15.411,15.222,15.367,500000.0
2009-09-02 19:58:00,15.318,15.337,15.187,15.223,550000.0
2009-09-02 19:59:00,15.272,15.318,15.201,15.201,350000.0
2009-09-02 20:00:00,15.314,15.315,15.19,15.315,400000.0
2009-09-02 20:01:00,15.289,15.34,15.204,15.317,600000.0
2009-09-02 20:02:00,15.274,15.352,15.227,15.328,450000.0
2009-09-02 20:03:00,15.257,15.298,15.227,15.249,500000.0
2009-09-02 20:04:00,15.229,15.324,15.198,15.323,400000.0
2009-09-02 20:05:00,15.28,15.332,15.168,15.249,550000.0
2009-09-02 20:06:00,15.227,15.322,15.227,15.301,450000.0
2009-09-02 20:07:00,15.272,15.366,15.244,15.322,500000.0
2009-09-02 20:08:00,15.348,15.374,15.257,15.324,300000.0
2009-09-02 20:09:00,15.348,15.348,15.232,15.347,400000.0
2009-09-02 20:10:00,15.342,15.399,15.27,15.351,550000.0
2009-09-02 20:11:00,15.332,15.36,15.22,15.22,500000.0
2009-09-02 20:12:00,15.332,15.368,15.259,15.279,400000.0
2009-09-02 20:13:00,15.378,15.38,15.238,15.371,350000.0
2009-09-02 20:14:00,15.317,15.377,15.291,15.337,350000.0
2009-09-02 20:15:00,15.279,15.369,15.229,15.369,350000.0
2009-09-02 20:16:00,15.27,15.33,15.213,15.317,550000.0
2009-09-02 20:17:00,15.338,15.338,15.225,15.247,500000.0
2009-09-02 20:18:00,15.337,15.37,15.247,15.36,350000.0
2009-09-02 20:19:00,15.301,15.37,15.232,15.29,550000.0
2009-09-02 20:20:00,15.361,15.375,15.237,15.335,400000.0
2009-09-02 20:21:00,15.275,15.374,15.241,15.241,400000.0
2009-09-02 20:22:00,15.324,15.332,15.222,15.235,400000.0
2009-09-02 20:23:00,15.338,15.41,15.261,15.354,400000.0
2009-09-02 20:24:00,15.322,15.349,15.219,15.334,500000.0
2009-09-02 20:25:00,15.234,15.38,15.234,15.252,350000.0
2009-09-02 20:26:00,15.361,15.361,15.27,15.27,250000.0
2009-09-02 20:27:00,15.335,15.369,15.244,15.292,350000.0
2009-09-02 20:28:00,15.362,15.398,15.268,15.268,350000.0
2009-09-02 20:29:00,15.37,15.37,15.235,15.306,350000.0
2009-09-02 20:30:00,15.285,15.376,15.244,15.308,550000.0
2009-09-02 20:31:00,15.278,15.352,15.224,15.224,250000.0
2009-09-02 20:32:00,15.363,15.371,15.233,15.359,550000.0
2009-09-02 20:33:00,15.331,15.37,15.251,15.296,300000.0
2009-09-02 20:34:00,15.316,15.348,15.194,15.328,450000.0
2009-09-02 20:35:00,15.37,15.394,15.266,15.385,450000.0
2009-09-02 20:36:00,15.343,15.359,15.281,15.293,350000.0
2009-09-02 20:37:00,15.344,15.362,15.24,15.277,350000.0
2009-09-02 20:38:00,15.389,15.389,15.234,15.372,500000.0
2009-09-02 20:39:00,15.372,15.383,15.325,15.325,350000.0
2009-09-02 20:40:00,15.326,15.362,15.202,15.23,550000.0
2009-09-02 20:41:00,15.283,15.358,15.226,15.358,350000.0
2009-09-02 20:42:00,15.262,15.351,15.255,15.351,250000.0
2009-09-02 20:43:00,15.241,15.369,15.241,15.357,500000.0
2009-09-02 20:44:00,15.334,15.393,15.272,15.348,350000.0
2009-09-02 20:45:00,15.365,15.365,15.218,15.35,550000.0
2009-09-02 20:46:00,15.253,15.372,15.24,15.37,350000.0
2009-09-02 20:47:00,15.358,15.358,15.228,15.323,350000.0
2009-09-02 20:48:00,15.317,15.366,15.262,15.315,350000.0
2009-09-02 20:49:00,15.38,15.38,15.219,15.286,350000.0
2009-09-02 20:50:00,15.235,15.354,15.231,15.231,350000.0
2009-09-02 20:51:00,15.351,15.351,15.214,15.294,350000.0
2009-09-02 20:52:00,15.24,15.318,15.207,15.224,350000.0
2009-09-02 20:53:00,15.218,15.353,15.218,15.229,450000.0
2009-09-02 20:54:00,15.349,15.388,15.255,15.369,450000.0
2009-09-02 20:55:00,15.245,15.356,15.211,15.356,350000.0
2009-09-02 20:56:00,15.321,15.36,15.248,15.315,450000.0
2009-09-02 20:57:00,15.233,15.344,15.221,15.221,550000.0
2009-09-02 20:58:00,15.352,15.36,15.322,15.327,350000.0
2009-09-02 20:59:00,15.274,15.327,15.202,15.292,450000.0
2009-09-02 21:00:00,15.318,15.368,15.24,15.273,500000.0
2009-09-02 21:01:00,15.257,15.306,15.236,15.236,500000.0
2009-09-02 21:02:00,15.295,15.333,15.221,15.297,350000.0
2009-09-02 21:03:00,15.361,15.386,15.236,15.236,600000.0
2009-09-02 21:04:00,15.298,15.355,15.224,15.337,500000.0
2009-09-02 21:05:00,15.357,15.378,15.224,15.224,500000.0
2009-09-02 21:06:00,15.306,15.364,15.212,15.357,400000.0
2009-09-02 21:07:00,15.207,15.339,15.207,15.262,400000.0
2009-09-02 21:08:00,15.334,15.369,15.23,15.326,350000.0
2009-09-02 21:09:00,15.249,15.335,15.22,15.297,550000.0
2009-09-02 21:10:00,15.316,15.349,15.225,15.327,650000.0
2009-09-02 21:11:00,15.328,15.334,15.197,15.334,450000.0
2009-09-02 21:12:00,15.295,15.363,15.254,15.328,350000.0
2009-09-02 21:13:00,15.331,15.362,15.223,15.33,400000.0
2009-09-02 21:14:00,15.305,15.345,15.2,15.324,400000.0
2009-09-02 21:15:00,15.368,15.368,15.298,15.298,350000.0
2009-09-02 21:16:00,15.26,15.377,15.253,15.325,500000.0
2009-09-02 21:17:00,15.296,15.398,15.275,15.299,500000.0
2009-09-02 21:18:00,15.278,15.35,15.23,15.283,400000.0
2009-09-02 21:19:00,15.24,15.429,15.24,15.379,400000.0
2009-09-02 21:20:00,15.382,15.382,15.237,15.265,850000.0
2009-09-02 21:21:00,15.332,15.405,15.265,15.405,400000.0
2009-09-02 21:22:00,15.368,15.389,15.293,15.293,400000.0
2009-09-02 21:23:00,15.304,15.402,15.304,15.361,400000.0
2009-09-02 21:24:00,15.397,15.397,15.271,15.37,550000.0
2009-09-02 21:25:00,15.295,15.423,15.295,15.368,500000.0
2009-09-02 21:26:00,15.344,15.393,15.284,15.284,450000.0
2009-09-02 21:27:00,15.28,15.397,15.251,15.354,550000.0
2009-09-02 21:28:00,15.307,15.385,15.234,15.385,450000.0
2009-09-02 21:29:00,15.311,15.392,15.285,15.369,500000.0
2009-09-02 21:30:00,15.295,15.385,15.239,15.362,600000.0
2009-09-02 21:31:00,15.293,15.369,15.291,15.338,500000.0
2009-09-02 21:32:00,15.314,15.383,15.279,15.342,400000.0
2009-09-02 21:33:00,15.313,15.427,15.308,15.359,400000.0
2009-09-02 21:34:00,15.331,15.415,15.275,15.275,400000.0
2009-09-02 21:35:00,15.377,15.42,15.275,15.372,550000.0
2009-09-02 21:36:00,15.288,15.394,15.286,15.318,350000.0
2009-09-02 21:37:00,15.361,15.371,15.228,15.371,350000.0
2009-09-02 21:38:00,15.282,15.342,15.282,15.342,350000.0
2009-09-02 21:39:00,15.299,15.357,15.262,15.344,350000.0
2009-09-02 21:40:00,15.378,15.428,15.306,15.422,750000.0
2009-09-02 21:41:00,15.413,15.413,15.297,15.297,400000.0
2009-09-02 21:42:00,15.281,15.396,15.281,15.296,550000.0
2009-09-02 21:43:00,15.348,15.383,15.262,15.383,400000.0
2009-09-02 21:44:00,15.36,15.387,15.243,15.296,700000.0
2009-09-02 21:45:00,15.377,15.399,15.261,15.319,350000.0
2009-09-02 21:46:00,15.368,15.399,15.368,15.399,100000.0
2009-09-02 21:47:00,15.278,15.385,15.278,15.385,350000.0
2009-09-02 21:48:00,15.299,15.407,15.273,15.384,400000.0
2009-09-02 21:49:00,15.298,15.446,15.298,15.332,450000.0
2009-09-02 21:50:00,15.391,15.471,15.314,15.314,700000.0
2009-09-02 21:51:00,15.311,15.424,15.311,15.402,350000.0
2009-09-02 21:52:00,15.357,15.39,15.267,15.277,450000.0
2009-09-02 21:53:00,15.395,15.429,15.303,15.313,300000.0
2009-09-02 21:54:00,15.403,15.403,15.296,15.324,350000.0
2009-09-02 21:55:00,15.387,15.415,15.298,15.348,350000.0
2009-09-02 21:56:00,15.406,15.423,15.339,15.388,400000.0
2009-09-02 21:57:00,15.412,15.42,15.307,15.316,300000.0
2009-09-02 21:58:00,15.299,15.403,15.272,15.383,350000.0
2009-09-02 21:59:00,15.338,15.422,15.324,15.422,450000.0
2009-09-02 22:00:00,15.333,15.453,15.304,15.354,550000.0
2009-09-02 22:01:00,15.387,15.387,15.245,15.266,350000.0
2009-09-02 22:02:00,15.37,15.419,15.281,15.388,500000.0
2009-09-02 22:03:00,15.39,15.4,15.39,15.39,500000.0
2009-09-02 22:04:00,15.388,15.388,15.24,15.275,500000.0
2009-09-02 22:05:00,15.355,15.377,15.285,15.326,350000.0
2009-09-02 22:06:00,15.296,15.375,15.296,15.375,250000.0
2009-09-02 22:07:00,15.4,15.4,15.39,15.39,450000.0
2009-09-02 22:08:00,15.38,15.454,15.311,15.311,450000.0
2009-09-02 22:09:00,15.4,15.4,15.3,15.343,350000.0
2009-09-02 22:10:00,15.401,15.401,15.239,15.376,1100000.0
2009-09-02 22:11:00,15.276,15.401,15.276,15.37,250000.0
2009-09-02 22:12:00,15.383,15.439,15.323,15.395,300000.0
2009-09-02 22:13:00,15.4,15.4,15.39,15.39,350000.0
2009-09-02 22:14:00,15.357,15.378,15.276,15.311,350000.0
2009-09-02 22:15:00,15.364,15.376,15.274,15.274,350000.0
2009-09-02 22:16:00,15.291,15.393,15.287,15.29,400000.0
2009-09-02 22:17:00,15.356,15.397,15.257,15.257,350000.0
2009-09-02 22:18:00,15.381,15.381,15.252,15.306,400000.0
2009-09-02 22:19:00,15.33,15.403,15.265,15.335,750000.0
2009-09-02 22:20:00,15.285,15.364,15.226,15.351,1200000.0
2009-09-02 22:21:00,15.388,15.388,15.277,15.356,400000.0
2009-09-02 22:22:00,15.358,15.404,15.293,15.293,400000.0
2009-09-02 22:23:00,15.313,15.393,15.309,15.309,300000.0
2009-09-02 22:24:00,15.386,15.386,15.265,15.379,300000.0
2009-09-02 22:25:00,15.369,15.369,15.258,15.258,350000.0
2009-09-02 22:26:00,15.36,15.36,15.35,15.36,300000.0
2009-09-02 22:27:00,15.284,15.326,15.275,15.326,300000.0
2009-09-02 22:28:00,15.316,15.377,15.232,15.377,500000.0
2009-09-02 22:29:00,15.282,15.329,15.249,15.249,300000.0
2009-09-02 22:30:00,15.28,15.426,15.28,15.35,700000.0
2009-09-02 22:31:00,15.312,15.389,15.29,15.348,350000.0
2009-09-02 22:32:00,15.333,15.333,15.25,15.278,450000.0
2009-09-02 22:33:00,15.36,15.36,15.35,15.35,150000.0
2009-09-02 22:34:00,15.313,15.368,15.313,15.368,150000.0
2009-09-02 22:35:00,15.36,15.36,15.35,15.36,350000.0
2009-09-02 22:36:00,15.286,15.4,15.286,15.366,350000.0
2009-09-02 22:37:00,15.271,15.372,15.271,15.372,100000.0
2009-09-02 22:38:00,15.239,15.317,15.204,15.269,350000.0
2009-09-02 22:39:00,15.262,15.381,15.261,15.261,250000.0
2009-09-02 22:40:00,15.333,15.368,15.258,15.368,550000.0
2009-09-02 22:41:00,15.344,15.378,15.243,15.372,400000.0
2009-09-02 22:42:00,15.256,15.373,15.256,15.373,350000.0
2009-09-02 22:43:00,15.355,15.355,15.304,15.333,350000.0
2009-09-02 22:44:00,15.299,15.327,15.194,15.223,550000.0
2009-09-02 22:45:00,15.269,15.396,15.255,15.255,550000.0
2009-09-02 22:46:00,15.248,15.358,15.246,15.305,400000.0
2009-09-02 22:47:00,15.379,15.379,15.253,15.368,550000.0
2009-09-02 22:48:00,15.34,15.37,15.238,15.303,350000.0
2009-09-02 22:49:00,15.376,15.376,15.227,15.277,350000.0
2009-09-02 22:50:00,15.37,15.417,15.257,15.26,750000.0
2009-09-02 22:51:00,15.251,15.352,15.251,15.326,350000.0
2009-09-02 22:52:00,15.358,15.367,15.279,15.283,350000.0
2009-09-02 22:53:00,15.338,15.338,15.256,15.336,350000.0
2009-09-02 22:54:00,15.321,15.376,15.243,15.361,350000.0
2009-09-02 22:55:00,15.328,15.361,15.219,15.361,300000.0
2009-09-02 22:56:00,15.314,15.354,15.27,15.273,400000.0
2009-09-02 22:57:00,15.361,15.37,15.324,15.335,300000.0
2009-09-02 22:58:00,15.245,15.347,15.217,15.234,350000.0
2009-09-02 22:59:00,15.368,15.372,15.321,15.326,550000.0
2009-09-02 23:00:00,15.347,15.352,15.211,15.319,800000.0
2009-09-02 23:01:00,15.332,15.332,15.249,15.307,500000.0
2009-09-02 23:02:00,15.321,15.399,15.293,15.297,550000.0
2009-09-02 23:03:00,15.347,15.406,15.283,15.283,550000.0
2009-09-02 23:05:00,15.36,15.36,15.36,15.36,350000.0
2009-09-02 23:06:00,15.247,15.353,15.247,15.33,350000.0
2009-09-02 23:07:00,15.367,15.367,15.291,15.347,350000.0
2009-09-02 23:08:00,15.31,15.402,15.276,15.351,950000.0
2009-09-02 23:09:00,15.234,15.345,15.234,15.345,100000.0
2009-09-02 23:10:00,15.298,15.363,15.233,15.323,1050000.0
2009-09-02 23:11:00,15.35,15.35,15.34,15.35,250000.0
2009-09-02 23:12:00,15.267,15.354,15.229,15.229,250000.0
2009-09-02 23:13:00,15.34,15.35,15.34,15.34,450000.0
2009-09-02 23:15:00,15.316,15.361,15.236,15.343,450000.0
2009-09-02 23:16:00,15.296,15.3,15.289,15.3,150000.0
2009-09-02 23:17:00,15.34,15.34,15.34,15.34,100000.0
2009-09-02 23:20:00,15.293,15.293,15.293,15.293,100000.0
2009-09-02 23:22:00,15.343,15.359,15.331,15.355,400000.0
2009-09-02 23:23:00,15.34,15.34,15.34,15.34,400000.0
2009-09-02 23:28:00,15.348,15.36,15.338,15.352,400000.0
2009-09-02 23:30:00,15.322,15.328,15.188,15.291,550000.0
2009-09-02 23:32:00,15.333,15.338,15.232,15.338,400000.0
2009-09-02 23:33:00,15.288,15.294,15.183,15.183,350000.0
2009-09-02 23:37:00,15.236,15.236,15.207,15.207,100000.0
2009-09-02 23:38:00,15.325,15.325,15.281,15.308,250000.0
2009-09-02 23:40:00,15.264,15.333,15.192,15.206,1100000.0
2009-09-02 23:50:00,15.214,15.334,15.192,15.224,1100000.0
2009-09-02 23:51:00,15.196,15.32,15.184,15.32,650000.0
2009-09-02 23:53:00,15.344,15.361,15.331,15.359,400000.0
2009-09-03 00:00:00,15.327,15.364,15.226,15.284,1600000.0
2009-09-03 00:01:00,15.219,15.311,15.2,15.277,550000.0
2009-09-03 00:02:00,15.29,15.358,15.256,15.256,400000.0
2009-09-03 00:03:00,15.263,15.34,15.252,15.252,500000.0
2009-09-03 00:04:00,15.353,15.353,15.229,15.339,350000.0
2009-09-03 00:05:00,15.249,15.38,15.222,15.38,500000.0
2009-09-03 00:06:00,15.327,15.358,15.223,15.358,450000.0
2009-09-03 00:07:00,15.351,15.378,15.275,15.275,350000.0
2009-09-03 00:08:00,15.324,15.374,15.287,15.287,400000.0
2009-09-03 00:09:00,15.353,15.353,15.225,15.242,250000.0
2009-09-03 00:10:00,15.308,15.347,15.223,15.223,800000.0
2009-09-03 00:11:00,15.36,15.373,15.25,15.373,350000.0
2009-09-03 00:12:00,15.261,15.348,15.197,15.348,550000.0
2009-09-03 00:13:00,15.312,15.343,15.196,15.265,550000.0
2009-09-03 00:14:00,15.209,15.344,15.209,15.328,350000.0
2009-09-03 00:15:00,15.314,15.357,15.204,15.357,350000.0
2009-09-03 00:16:00,15.278,15.358,15.247,15.247,400000.0
2009-09-03 00:20:00,15.287,15.315,15.287,15.315,100000.0
2009-09-03 00:21:00,15.319,15.332,15.211,15.251,500000.0
2009-09-03 00:22:00,15.315,15.321,15.181,15.303,500000.0
2009-09-03 00:25:00,15.333,15.369,15.233,15.29,350000.0
2009-09-03 00:26:00,15.273,15.347,15.271,15.271,400000.0
2009-09-03 00:27:00,15.344,15.344,15.228,15.228,350000.0
2009-09-03 00:28:00,15.327,15.327,15.239,15.264,400000.0
2009-09-03 00:29:00,15.23,15.359,15.23,15.276,400000.0
2009-09-03 00:30:00,15.229,15.344,15.218,15.344,500000.0
2009-09-03 00:31:00,15.255,15.369,15.202,15.294,550000.0
2009-09-03 00:32:00,15.331,15.331,15.216,15.306,300000.0
2009-09-03 00:33:00,15.323,15.401,15.232,15.317,500000.0
2009-09-03 00:34:00,15.363,15.373,15.286,15.318,350000.0
2009-09-03 00:35:00,15.363,15.363,15.198,15.289,350000.0
2009-09-03 00:36:00,15.351,15.383,15.237,15.285,550000.0
2009-09-03 00:37:00,15.314,15.353,15.226,15.264,550000.0
2009-09-03 00:38:00,15.351,15.374,15.254,15.348,500000.0
2009-09-03 00:39:00,15.329,15.376,15.268,15.268,350000.0
2009-09-03 00:40:00,15.361,15.373,15.227,15.356,1300000.0
2009-09-03 00:41:00,15.28,15.371,15.25,15.333,350000.0
2009-09-03 00:42:00,15.352,15.379,15.269,15.351,350000.0
2009-09-03 00:43:00,15.247,15.398,15.247,15.381,500000.0
2009-09-03 00:44:00,15.251,15.381,15.251,15.296,450000.0
2009-09-03 00:45:00,15.345,15.345,15.209,15.257,350000.0
2009-09-03 00:46:00,15.372,15.39,15.267,15.351,250000.0
2009-09-03 00:47:00,15.337,15.37,15.226,15.226,400000.0
2009-09-03 00:48:00,15.367,15.367,15.191,15.259,450000.0
2009-09-03 00:49:00,15.348,15.411,15.248,15.332,550000.0
2009-09-03 00:50:00,15.229,15.368,15.213,15.349,450000.0
2009-09-03 00:51:00,15.335,15.355,15.216,15.231,600000.0
2009-09-03 00:52:00,15.307,15.367,15.217,15.362,350000.0
2009-09-03 00:53:00,15.291,15.39,15.275,15.366,500000.0
2009-09-03 00:54:00,15.346,15.346,15.242,15.242,400000.0
2009-09-03 00:55:00,15.249,15.345,15.249,15.257,400000.0
2009-09-03 00:56:00,15.36,15.36,15.249,15.338,550000.0
2009-09-03 00:57:00,15.366,15.366,15.223,15.346,350000.0
2009-09-03 00:58:00,15.355,15.357,15.254,15.254,400000.0
2009-09-03 00:59:00,15.324,15.379,15.324,15.354,250000.0
2009-09-03 01:00:00,15.37,15.37,15.228,15.354,1050000.0
2009-09-03 01:01:00,15.248,15.372,15.228,15.327,350000.0
2009-09-03 01:02:00,15.326,15.353,15.22,15.329,750000.0
2009-09-03 01:03:00,15.301,15.338,15.175,15.338,350000.0
2009-09-03 01:04:00,15.326,15.343,15.231,15.336,350000.0
2009-09-03 01:05:00,15.357,15.36,15.272,15.314,450000.0
2009-09-03 01:06:00,15.369,15.385,15.264,15.366,750000.0
2009-09-03 01:07:00,15.342,15.381,15.232,15.341,900000.0
2009-09-03 01:08:00,15.286,15.419,15.286,15.376,400000.0
2009-09-03 01:09:00,15.244,15.369,15.244,15.256,350000.0
2009-09-03 01:10:00,15.266,15.342,15.205,15.279,650000.0
2009-09-03 01:11:00,15.325,15.347,15.225,15.225,400000.0
2009-09-03 01:12:00,15.363,15.363,15.234,15.234,400000.0
2009-09-03 01:13:00,15.268,15.37,15.245,15.245,400000.0
2009-09-03 01:14:00,15.382,15.382,15.34,15.368,350000.0
2009-09-03 01:15:00,15.229,15.37,15.229,15.37,350000.0
2009-09-03 01:16:00,15.331,15.366,15.319,15.358,400000.0
2009-09-03 01:17:00,15.209,15.393,15.209,15.297,1050000.0
2009-09-03 01:18:00,15.257,15.348,15.257,15.284,250000.0
2009-09-03 01:19:00,15.357,15.382,15.287,15.287,350000.0
2009-09-03 01:20:00,15.329,15.351,15.24,15.351,750000.0
2009-09-03 01:21:00,15.298,15.36,15.227,15.264,500000.0
2009-09-03 01:22:00,15.381,15.411,15.265,15.268,550000.0
2009-09-03 01:23:00,15.336,15.365,15.233,15.237,450000.0
2009-09-03 01:24:00,15.333,15.37,15.247,15.364,400000.0
2009-09-03 01:25:00,15.24,15.339,15.23,15.314,400000.0
2009-09-03 01:26:00,15.27,15.351,15.201,15.264,350000.0
2009-09-03 01:27:00,15.33,15.332,15.195,15.332,550000.0
2009-09-03 01:28:00,15.278,15.383,15.269,15.344,450000.0
2009-09-03 01:30:00,15.348,15.348,15.227,15.319,600000.0
2009-09-03 01:31:00,15.339,15.356,15.242,15.305,400000.0
2009-09-03 01:32:00,15.322,15.328,15.25,15.328,400000.0
2009-09-03 01:33:00,15.323,15.361,15.277,15.305,650000.0
2009-09-03 01:34:00,15.255,15.356,15.255,15.356,400000.0
2009-09-03 01:35:00,15.283,15.371,15.243,15.243,550000.0
2009-09-03 01:36:00,15.287,15.356,15.217,15.253,750000.0
2009-09-03 01:37:00,15.3,15.337,15.222,15.319,450000.0
2009-09-03 01:38:00,15.3,15.354,15.233,15.336,350000.0
2009-09-03 01:39:00,15.326,15.385,15.25,15.355,800000.0
2009-09-03 01:40:00,15.283,15.373,15.273,15.325,700000.0
2009-09-03 01:41:00,15.38,15.38,15.308,15.361,300000.0
2009-09-03 01:42:00,15.313,15.341,15.243,15.263,550000.0
2009-09-03 01:43:00,15.319,15.355,15.218,15.322,700000.0
2009-09-03 01:44:00,15.228,15.343,15.19,15.339,700000.0
2009-09-03 01:45:00,15.213,15.388,15.213,15.335,800000.0
2009-09-03 01:46:00,15.34,15.364,15.225,15.354,900000.0
2009-09-03 01:47:00,15.273,15.355,15.273,15.338,850000.0
2009-09-03 01:48:00,15.313,15.313,15.214,15.214,250000.0
2009-09-03 01:50:00,15.299,15.342,15.224,15.324,500000.0
2009-09-03 01:51:00,15.282,15.335,15.277,15.335,300000.0
2009-09-03 01:53:00,15.253,15.344,15.225,15.254,900000.0
2009-09-03 01:54:00,15.257,15.303,15.179,15.281,500000.0
2009-09-03 01:55:00,15.297,15.32,15.212,15.291,600000.0
2009-09-03 01:56:00,15.31,15.333,15.236,15.236,450000.0
2009-09-03 01:57:00,15.31,15.407,15.212,15.212,650000.0
2009-09-03 01:58:00,15.313,15.344,15.262,15.318,500000.0
2009-09-03 01:59:00,15.322,15.336,15.322,15.323,150000.0
2009-09-03 02:00:00,15.31,15.32,15.31,15.32,350000.0
2009-09-03 02:01:00,15.293,15.318,15.192,15.192,350000.0
2009-09-03 02:02:00,15.248,15.334,15.204,15.244,550000.0
2009-09-03 02:03:00,15.25,15.341,15.25,15.332,400000.0
2009-09-03 02:04:00,15.36,15.36,15.247,15.265,400000.0
2009-09-03 02:06:00,15.327,15.391,15.233,15.233,800000.0
2009-09-03 02:07:00,15.261,15.318,15.216,15.219,600000.0
2009-09-03 02:08:00,15.22,15.338,15.195,15.195,550000.0
2009-09-03 02:09:00,15.316,15.318,15.167,15.316,850000.0
2009-09-03 02:10:00,15.321,15.321,15.251,15.276,400000.0
2009-09-03 02:11:00,15.332,15.339,15.246,15.246,400000.0
2009-09-03 02:13:00,15.295,15.318,15.189,15.318,250000.0
2009-09-03 02:14:00,15.316,15.335,15.195,15.32,550000.0
2009-09-03 02:15:00,15.32,15.344,15.209,15.209,350000.0
2009-09-03 02:16:00,15.18,15.307,15.18,15.266,450000.0
2009-09-03 02:17:00,15.318,15.318,15.107,15.204,1050000.0
2009-09-03 02:18:00,15.292,15.292,15.149,15.207,750000.0
2009-09-03 02:19:00,15.264,15.304,15.177,15.304,500000.0
2009-09-03 02:20:00,15.245,15.292,15.133,15.292,500000.0
2009-09-03 02:21:00,15.318,15.326,15.236,15.291,500000.0
2009-09-03 02:22:00,15.286,15.328,15.286,15.328,250000.0
2009-09-03 02:23:00,15.331,15.35,15.217,15.292,350000.0
2009-09-03 02:24:00,15.314,15.368,15.223,15.276,500000.0
2009-09-03 02:25:00,15.308,15.337,15.205,15.312,450000.0
2009-09-03 02:26:00,15.31,15.32,15.31,15.31,750000.0
2009-09-03 02:27:00,15.339,15.357,15.228,15.353,750000.0
2009-09-03 02:28:00,15.233,15.344,15.233,15.343,450000.0
2009-09-03 02:29:00,15.337,15.36,15.208,15.323,1400000.0
2009-09-03 02:30:00,15.183,15.339,15.162,15.339,550000.0
2009-09-03 02:31:00,15.344,15.35,15.211,15.236,950000.0
2009-09-03 02:32:00,15.309,15.341,15.236,15.34,300000.0
2009-09-03 02:33:00,15.331,15.361,15.229,15.346,550000.0
2009-09-03 02:34:00,15.224,15.346,15.224,15.271,350000.0
2009-09-03 02:35:00,15.274,15.343,15.231,15.337,550000.0
2009-09-03 02:37:00,15.312,15.312,15.168,15.215,400000.0
2009-09-03 02:38:00,15.31,15.31,15.31,15.31,350000.0
2009-09-03 02:39:00,15.221,15.366,15.221,15.302,350000.0
2009-09-03 02:40:00,15.249,15.288,15.233,15.267,250000.0
2009-09-03 02:41:00,15.333,15.333,15.198,15.268,550000.0
2009-09-03 02:42:00,15.307,15.366,15.198,15.245,550000.0
2009-09-03 02:43:00,15.255,15.336,15.179,15.336,500000.0
2009-09-03 02:44:00,15.295,15.295,15.295,15.295,50000.0
2009-09-03 02:45:00,15.195,15.331,15.195,15.322,550000.0
2009-09-03 02:46:00,15.31,15.32,15.31,15.31,400000.0
2009-09-03 02:47:00,15.268,15.349,15.263,15.273,400000.0
2009-09-03 02:50:00,15.232,15.392,15.232,15.331,750000.0
2009-09-03 02:51:00,15.32,15.32,15.31,15.32,450000.0
2009-09-03 02:52:00,15.289,15.331,15.204,15.331,450000.0
2009-09-03 02:53:00,15.32,15.32,15.31,15.32,500000.0
2009-09-03 02:54:00,15.298,15.344,15.204,15.305,500000.0
2009-09-03 02:55:00,15.32,15.32,15.31,15.32,500000.0
2009-09-03 02:56:00,15.31,15.31,15.31,15.31,500000.0
2009-09-03 02:57:00,15.325,15.333,15.244,15.328,500000.0
2009-09-03 02:58:00,15.31,15.32,15.31,15.32,350000.0
2009-09-03 03:00:00,15.255,15.347,15.212,15.33,350000.0
2009-09-03 03:01:00,15.308,15.327,15.256,15.327,200000.0
2009-09-03 03:02:00,15.333,15.342,15.259,15.324,350000.0
2009-09-03 03:03:00,15.21,15.383,15.21,15.347,350000.0
2009-09-03 03:04:00,15.325,15.325,15.231,15.319,300000.0
2009-09-03 03:05:00,15.202,15.338,15.202,15.338,150000.0
2009-09-03 03:06:00,15.224,15.29,15.224,15.281,250000.0
2009-09-03 03:07:00,15.326,15.353,15.212,15.269,550000.0
2009-09-03 03:08:00,15.281,15.302,15.281,15.302,100000.0
2009-09-03 03:09:00,15.216,15.339,15.216,15.291,500000.0
2009-09-03 03:10:00,15.279,15.279,15.269,15.269,100000.0
2009-09-03 03:15:00,15.245,15.358,15.245,15.285,400000.0
2009-09-03 03:16:00,15.323,15.39,15.24,15.24,350000.0
2009-09-03 03:17:00,15.325,15.352,15.231,15.254,400000.0
2009-09-03 03:18:00,15.268,15.349,15.268,15.292,200000.0
2009-09-03 03:19:00,15.239,15.346,15.202,15.279,600000.0
2009-09-03 03:20:00,15.321,15.321,15.315,15.315,100000.0
2009-09-03 03:21:00,15.356,15.375,15.254,15.361,300000.0
2009-09-03 03:22:00,15.337,15.342,15.217,15.243,250000.0
2009-09-03 03:23:00,15.266,15.368,15.266,15.326,550000.0
2009-09-03 03:24:00,15.346,15.346,15.225,15.322,350000.0
2009-09-03 03:25:00,15.317,15.354,15.216,15.354,350000.0
2009-09-03 03:26:00,15.294,15.334,15.228,15.25,350000.0
2009-09-03 03:27:00,15.354,15.354,15.216,15.306,600000.0
2009-09-03 03:28:00,15.271,15.328,15.219,15.276,400000.0
2009-09-03 03:29:00,15.251,15.339,15.215,15.339,700000.0
2009-09-03 03:30:00,15.278,15.357,15.21,15.21,250000.0
2009-09-03 03:31:00,15.29,15.294,15.29,15.294,100000.0
2009-09-03 03:32:00,15.308,15.308,15.211,15.213,150000.0
2009-09-03 03:33:00,15.272,15.381,15.214,15.287,500000.0
2009-09-03 03:34:00,15.347,15.387,15.241,15.241,350000.0
2009-09-03 03:35:00,15.286,15.309,15.286,15.309,100000.0
2009-09-03 03:36:00,15.347,15.407,15.292,15.292,400000.0
2009-09-03 03:37:00,15.246,15.348,15.186,15.348,500000.0
2009-09-03 03:38:00,15.321,15.323,15.238,15.291,550000.0
2009-09-03 03:39:00,15.33,15.359,15.276,15.337,300000.0
2009-09-03 03:40:00,15.335,15.357,15.277,15.277,400000.0
2009-09-03 03:41:00,15.347,15.391,15.272,15.29,350000.0
2009-09-03 03:42:00,15.335,15.383,15.244,15.37,400000.0
2009-09-03 03:43:00,15.311,15.364,15.228,15.305,400000.0
2009-09-03 03:44:00,15.369,15.369,15.261,15.271,400000.0
2009-09-03 03:45:00,15.321,15.401,15.29,15.32,350000.0
2009-09-03 03:47:00,15.36,15.36,15.35,15.35,400000.0
2009-09-03 03:48:00,15.246,15.372,15.246,15.372,400000.0
2009-09-03 03:49:00,15.258,15.339,15.258,15.286,400000.0
2009-09-03 03:50:00,15.351,15.375,15.235,15.366,550000.0
2009-09-03 03:51:00,15.329,15.373,15.25,15.337,400000.0
2009-09-03 03:53:00,15.259,15.355,15.203,15.355,800000.0
2009-09-03 03:54:00,15.286,15.351,15.258,15.258,550000.0
2009-09-03 03:55:00,15.273,15.355,15.206,15.291,800000.0
2009-09-03 03:56:00,15.323,15.389,15.264,15.348,800000.0
2009-09-03 03:57:00,15.368,15.397,15.262,15.369,650000.0
2009-09-03 03:58:00,15.375,15.375,15.246,15.289,950000.0
2009-09-03 03:59:00,15.364,15.364,15.252,15.252,450000.0
2009-09-03 04:00:00,15.353,15.395,15.241,15.294,500000.0
2009-09-03 04:01:00,15.374,15.386,15.256,15.328,650000.0
2009-09-03 04:02:00,15.329,15.374,15.234,15.371,550000.0
2009-09-03 04:03:00,15.358,15.362,15.233,15.233,300000.0
2009-09-03 04:04:00,15.244,15.406,15.244,15.289,350000.0
2009-09-03 04:05:00,15.375,15.375,15.278,15.357,250000.0
2009-09-03 04:06:00,15.344,15.363,15.221,15.254,500000.0
2009-09-03 04:07:00,15.297,15.394,15.263,15.263,350000.0
2009-09-03 04:08:00,15.314,15.377,15.229,15.229,350000.0
2009-09-03 04:09:00,15.315,15.402,15.269,15.332,800000.0
2009-09-03 04:10:00,15.251,15.338,15.248,15.273,350000.0
2009-09-03 04:11:00,15.315,15.387,15.229,15.347,650000.0
2009-09-03 04:12:00,15.343,15.343,15.228,15.249,300000.0
2009-09-03 04:13:00,15.289,15.398,15.28,15.352,400000.0
2009-09-03 04:14:00,15.349,15.446,15.276,15.38,350000.0
2009-09-03 04:15:00,15.32,15.35,15.196,15.249,550000.0
2009-09-03 04:16:00,15.223,15.327,15.223,15.278,350000.0
2009-09-03 04:17:00,15.287,15.352,15.287,15.327,250000.0
2009-09-03 04:18:00,15.36,15.36,15.35,15.35,600000.0
2009-09-03 04:19:00,15.338,15.395,15.269,15.345,600000.0
2009-09-03 04:20:00,15.384,15.384,15.268,15.268,400000.0
2009-09-03 04:21:00,15.36,15.392,15.255,15.351,350000.0
2009-09-03 04:22:00,15.295,15.295,15.238,15.27,250000.0
2009-09-03 04:23:00,15.337,15.38,15.263,15.364,450000.0
2009-09-03 04:24:00,15.286,15.331,15.223,15.306,300000.0
2009-09-03 04:25:00,15.27,15.372,15.231,15.237,350000.0
2009-09-03 04:26:00,15.278,15.386,15.271,15.337,350000.0
2009-09-03 04:27:00,15.236,15.354,15.236,15.353,350000.0
2009-09-03 04:28:00,15.228,15.346,15.228,15.339,200000.0
2009-09-03 04:29:00,15.318,15.389,15.256,15.256,650000.0
2009-09-03 04:30:00,15.343,15.343,15.343,15.343,50000.0
2009-09-03 04:31:00,15.235,15.33,15.227,15.227,200000.0
2009-09-03 04:32:00,15.34,15.35,15.34,15.35,100000.0
2009-09-03 04:33:00,15.34,15.34,15.34,15.34,100000.0
2009-09-03 04:34:00,15.35,15.35,15.35,15.35,100000.0
2009-09-03 04:35:00,15.327,15.327,15.297,15.297,100000.0
2009-09-03 04:36:00,15.316,15.316,15.316,15.316,50000.0
2009-09-03 04:37:00,15.321,15.321,15.321,15.321,100000.0
2009-09-03 04:38:00,15.221,15.333,15.216,15.333,400000.0
2009-09-03 04:39:00,15.373,15.396,15.264,15.354,450000.0
2009-09-03 04:40:00,15.31,15.373,15.252,15.252,350000.0
2009-09-03 04:41:00,15.347,15.354,15.294,15.294,200000.0
2009-09-03 04:42:00,15.282,15.346,15.261,15.298,300000.0
2009-09-03 04:43:00,15.316,15.393,15.233,15.327,550000.0
2009-09-03 04:44:00,15.262,15.353,15.257,15.338,550000.0
2009-09-03 04:45:00,15.231,15.32,15.208,15.32,450000.0
2009-09-03 04:46:00,15.354,15.41,15.263,15.263,400000.0
2009-09-03 04:47:00,15.267,15.338,15.245,15.267,350000.0
2009-09-03 04:48:00,15.354,15.354,15.247,15.328,250000.0
2009-09-03 04:49:00,15.367,15.367,15.258,15.298,350000.0
2009-09-03 04:50:00,15.351,15.351,15.315,15.318,200000.0
2009-09-03 04:51:00,15.252,15.359,15.252,15.359,100000.0
2009-09-03 04:52:00,15.335,15.375,15.276,15.302,400000.0
2009-09-03 04:53:00,15.35,15.37,15.35,15.35,400000.0
2009-09-03 04:54:00,15.37,15.37,15.35,15.35,400000.0
2009-09-03 04:55:00,15.349,15.362,15.336,15.362,400000.0
2009-09-03 04:56:00,15.36,15.37,15.36,15.36,200000.0
2009-09-03 04:57:00,15.334,15.357,15.316,15.343,200000.0
2009-09-03 04:58:00,15.279,15.413,15.233,15.324,550000.0
2009-09-03 04:59:00,15.35,15.36,15.35,15.36,400000.0
2009-09-03 05:00:00,15.243,15.365,15.228,15.365,400000.0
2009-09-03 05:01:00,15.325,15.35,15.242,15.242,350000.0
2009-09-03 05:02:00,15.34,15.35,15.34,15.34,400000.0
2009-09-03 05:04:00,15.348,15.368,15.335,15.368,400000.0
2009-09-03 05:07:00,15.321,15.384,15.321,15.353,300000.0
2009-09-03 05:10:00,15.348,15.364,15.336,15.36,400000.0
2009-09-03 05:11:00,15.34,15.35,15.34,15.35,400000.0
2009-09-03 05:12:00,15.34,15.34,15.34,15.34,400000.0
2009-09-03 05:13:00,15.366,15.366,15.256,15.339,400000.0
2009-09-03 05:15:00,15.262,15.321,15.262,15.27,150000.0
2009-09-03 05:16:00,15.271,15.325,15.271,15.325,100000.0
2009-09-03 05:17:00,15.34,15.36,15.34,15.35,50000.0
2009-09-03 05:18:00,15.36,15.36,15.34,15.35,50000.0
2009-09-03 05:19:00,15.36,15.36,15.34,15.34,50000.0
2009-09-03 05:20:00,15.329,15.329,15.329,15.329,50000.0
2009-09-03 05:21:00,15.343,15.343,15.251,15.26,400000.0
2009-09-03 05:22:00,15.268,15.363,15.241,15.363,350000.0
2009-09-03 05:23:00,15.249,15.274,15.249,15.274,100000.0
2009-09-03 05:24:00,15.321,15.337,15.213,15.337,250000.0
2009-09-03 05:25:00,15.35,15.35,15.238,15.343,150000.0
2009-09-03 05:26:00,15.317,15.317,15.144,15.181,500000.0
2009-09-03 05:27:00,15.349,15.384,15.231,15.231,250000.0
2009-09-03 05:28:00,15.331,15.345,15.267,15.327,400000.0
2009-09-03 05:29:00,15.223,15.338,15.22,15.338,350000.0
2009-09-03 05:30:00,15.346,15.355,15.246,15.355,350000.0
2009-09-03 05:31:00,15.343,15.361,15.221,15.221,200000.0
2009-09-03 05:32:00,15.224,15.321,15.2,15.206,350000.0
2009-09-03 05:33:00,15.34,15.35,15.34,15.34,400000.0
2009-09-03 05:34:00,15.379,15.379,15.234,15.299,400000.0
2009-09-03 05:36:00,15.337,15.337,15.25,15.25,100000.0
2009-09-03 05:37:00,15.242,15.346,15.242,15.262,400000.0
2009-09-03 05:38:00,15.224,15.271,15.209,15.271,300000.0
2009-09-03 05:39:00,15.269,15.364,15.255,15.33,350000.0
2009-09-03 05:40:00,15.336,15.368,15.256,15.256,250000.0
2009-09-03 05:41:00,15.271,15.344,15.261,15.344,350000.0
2009-09-03 05:42:00,15.33,15.348,15.281,15.281,350000.0
2009-09-03 05:43:00,15.309,15.348,15.241,15.303,450000.0
2009-09-03 05:44:00,15.288,15.38,15.288,15.343,400000.0
2009-09-03 05:45:00,15.298,15.359,15.262,15.347,400000.0
2009-09-03 05:46:00,15.343,15.352,15.248,15.248,350000.0
2009-09-03 05:47:00,15.309,15.378,15.277,15.277,450000.0
2009-09-03 05:48:00,15.265,15.352,15.224,15.325,550000.0
2009-09-03 05:49:00,15.322,15.387,15.274,15.387,400000.0
2009-09-03 05:50:00,15.351,15.363,15.253,15.255,400000.0
2009-09-03 05:51:00,15.348,15.37,15.243,15.331,500000.0
2009-09-03 05:52:00,15.236,15.367,15.236,15.343,550000.0
2009-09-03 05:53:00,15.321,15.321,15.235,15.247,350000.0
2009-09-03 05:54:00,15.369,15.369,15.251,15.336,400000.0
2009-09-03 05:55:00,15.267,15.352,15.218,15.352,500000.0
2009-09-03 05:56:00,15.283,15.364,15.227,15.318,400000.0
2009-09-03 05:57:00,15.271,15.336,15.251,15.27,400000.0
2009-09-03 05:58:00,15.315,15.346,15.207,15.346,400000.0
2009-09-03 05:59:00,15.333,15.395,15.302,15.344,400000.0
2009-09-03 06:00:00,15.323,15.323,15.223,15.293,400000.0
2009-09-03 06:01:00,15.311,15.367,15.223,15.26,550000.0
2009-09-03 06:02:00,15.337,15.337,15.238,15.238,350000.0
2009-09-03 06:03:00,15.225,15.337,15.186,15.337,900000.0
2009-09-03 06:04:00,15.284,15.402,15.237,15.237,550000.0
2009-09-03 06:05:00,15.199,15.3,15.199,15.201,400000.0
2009-09-03 06:06:00,15.267,15.347,15.213,15.298,350000.0
2009-09-03 06:07:00,15.227,15.342,15.227,15.313,400000.0
2009-09-03 06:08:00,15.312,15.362,15.24,15.278,450000.0
2009-09-03 06:09:00,15.257,15.348,15.223,15.223,250000.0
2009-09-03 06:10:00,15.32,15.409,15.256,15.256,350000.0
2009-09-03 06:11:00,15.322,15.385,15.261,15.342,500000.0
2009-09-03 06:12:00,15.238,15.407,15.238,15.295,550000.0
2009-09-03 06:13:00,15.296,15.348,15.238,15.318,550000.0
2009-09-03 06:14:00,15.253,15.325,15.227,15.227,300000.0
2009-09-03 06:15:00,15.326,15.36,15.255,15.325,450000.0
2009-09-03 06:16:00,15.218,15.344,15.218,15.24,450000.0
2009-09-03 06:17:00,15.36,15.363,15.285,15.344,300000.0
2009-09-03 06:18:00,15.368,15.382,15.256,15.366,450000.0
2009-09-03 06:19:00,15.289,15.382,15.286,15.364,350000.0
2009-09-03 06:20:00,15.324,15.347,15.228,15.228,450000.0
2009-09-03 06:21:00,15.331,15.409,15.259,15.382,350000.0
2009-09-03 06:22:00,15.251,15.381,15.251,15.374,350000.0
2009-09-03 06:23:00,15.256,15.343,15.207,15.207,450000.0
2009-09-03 06:24:00,15.275,15.375,15.227,15.227,550000.0
2009-09-03 06:25:00,15.342,15.442,15.271,15.379,450000.0
2009-09-03 06:26:00,15.273,15.361,15.241,15.313,350000.0
2009-09-03 06:27:00,15.344,15.373,15.242,15.289,400000.0
2009-09-03 06:28:00,15.339,15.374,15.247,15.366,700000.0
2009-09-03 06:29:00,15.363,15.369,15.24,15.252,400000.0
2009-09-03 06:30:00,15.36,15.36,15.224,15.224,550000.0
2009-09-03 06:31:00,15.366,15.368,15.247,15.368,350000.0
2009-09-03 06:32:00,15.275,15.362,15.246,15.299,300000.0
2009-09-03 06:33:00,15.374,15.374,15.256,15.337,350000.0
2009-09-03 06:34:00,15.35,15.382,15.258,15.307,350000.0
2009-09-03 06:35:00,15.357,15.368,15.301,15.301,150000.0
2009-09-03 06:36:00,15.309,15.388,15.285,15.378,600000.0
2009-09-03 06:37:00,15.272,15.387,15.262,15.321,450000.0
2009-09-03 06:38:00,15.26,15.371,15.253,15.335,550000.0
2009-09-03 06:39:00,15.392,15.403,15.281,15.403,400000.0
2009-09-03 06:40:00,15.367,15.373,15.295,15.345,350000.0
2009-09-03 06:41:00,15.287,15.39,15.287,15.387,450000.0
2009-09-03 06:42:00,15.294,15.452,15.294,15.361,800000.0
2009-09-03 06:43:00,15.298,15.431,15.298,15.389,550000.0
2009-09-03 06:44:00,15.3,15.419,15.3,15.395,400000.0
2009-09-03 06:45:00,15.33,15.391,15.293,15.391,350000.0
2009-09-03 06:46:00,15.312,15.397,15.281,15.386,250000.0
2009-09-03 06:47:00,15.285,15.381,15.25,15.25,350000.0
2009-09-03 06:48:00,15.272,15.395,15.272,15.35,300000.0
2009-09-03 06:49:00,15.292,15.39,15.292,15.388,350000.0
2009-09-03 06:50:00,15.27,15.368,15.261,15.311,350000.0
2009-09-03 06:51:00,15.405,15.414,15.315,15.388,350000.0
2009-09-03 06:52:00,15.274,15.387,15.26,15.365,550000.0
2009-09-03 06:53:00,15.296,15.392,15.264,15.392,350000.0
2009-09-03 06:54:00,15.403,15.408,15.316,15.378,400000.0
2009-09-03 06:55:00,15.292,15.407,15.292,15.31,400000.0
2009-09-03 06:56:00,15.322,15.393,15.246,15.359,450000.0
2009-09-03 06:57:00,15.354,15.38,15.26,15.27,400000.0
2009-09-03 06:58:00,15.297,15.352,15.266,15.266,150000.0
2009-09-03 06:59:00,15.402,15.438,15.297,15.366,550000.0
2009-09-03 07:00:00,15.312,15.388,15.288,15.288,400000.0
2009-09-03 07:01:00,15.406,15.406,15.322,15.406,550000.0
2009-09-03 07:02:00,15.352,15.377,15.26,15.315,550000.0
2009-09-03 07:03:00,15.334,15.395,15.283,15.312,350000.0
2009-09-03 07:04:00,15.303,15.372,15.279,15.283,400000.0
2009-09-03 07:05:00,15.407,15.407,15.277,15.407,350000.0
2009-09-03 07:06:00,15.37,15.38,15.269,15.373,500000.0
2009-09-03 07:07:00,15.329,15.4,15.275,15.287,400000.0
2009-09-03 07:08:00,15.348,15.395,15.303,15.395,350000.0
2009-09-03 07:09:00,15.368,15.378,15.307,15.373,350000.0
2009-09-03 07:10:00,15.336,15.44,15.282,15.282,1000000.0
2009-09-03 07:11:00,15.41,15.435,15.317,15.376,600000.0
2009-09-03 07:12:00,15.402,15.423,15.305,15.4,800000.0
2009-09-03 07:13:00,15.337,15.453,15.333,15.373,350000.0
2009-09-03 07:14:00,15.416,15.417,15.325,15.413,500000.0
2009-09-03 07:15:00,15.412,15.412,15.268,15.401,550000.0
2009-09-03 07:16:00,15.426,15.435,15.295,15.42,550000.0
2009-09-03 07:17:00,15.418,15.418,15.266,15.414,550000.0
2009-09-03 07:18:00,15.311,15.419,15.311,15.419,350000.0
2009-09-03 07:19:00,15.421,15.421,15.341,15.354,400000.0
2009-09-03 07:20:00,15.419,15.419,15.299,15.299,150000.0
2009-09-03 07:21:00,15.429,15.432,15.352,15.426,400000.0
2009-09-03 07:22:00,15.342,15.428,15.308,15.409,400000.0
2009-09-03 07:23:00,15.343,15.422,15.289,15.401,450000.0
2009-09-03 07:24:00,15.338,15.412,15.266,15.353,450000.0
2009-09-03 07:25:00,15.345,15.431,15.303,15.431,350000.0
2009-09-03 07:26:00,15.432,15.432,15.295,15.295,400000.0
2009-09-03 07:27:00,15.421,15.46,15.33,15.33,550000.0
2009-09-03 07:28:00,15.346,15.423,15.303,15.348,500000.0
2009-09-03 07:29:00,15.412,15.451,15.353,15.373,350000.0
2009-09-03 07:30:00,15.418,15.446,15.314,15.342,450000.0
2009-09-03 07:31:00,15.441,15.445,15.307,15.307,450000.0
2009-09-03 07:32:00,15.352,15.415,15.279,15.41,400000.0
2009-09-03 07:33:00,15.342,15.416,15.31,15.31,450000.0
2009-09-03 07:34:00,15.441,15.451,15.332,15.379,500000.0
2009-09-03 07:35:00,15.344,15.435,15.344,15.402,400000.0
2009-09-03 07:36:00,15.387,15.444,15.306,15.412,600000.0
2009-09-03 07:37:00,15.378,15.378,15.304,15.378,250000.0
2009-09-03 07:38:00,15.406,15.425,15.328,15.368,350000.0
2009-09-03 07:39:00,15.36,15.443,15.352,15.359,450000.0
2009-09-03 07:40:00,15.376,15.44,15.322,15.327,550000.0
2009-09-03 07:41:00,15.364,15.448,15.309,15.443,500000.0
2009-09-03 07:42:00,15.348,15.416,15.33,15.403,350000.0
2009-09-03 07:43:00,15.442,15.442,15.31,15.404,400000.0
2009-09-03 07:44:00,15.379,15.44,15.31,15.31,600000.0
2009-09-03 07:45:00,15.323,15.456,15.315,15.436,1000000.0
2009-09-03 07:46:00,15.389,15.404,15.331,15.376,450000.0
2009-09-03 07:47:00,15.367,15.405,15.302,15.405,450000.0
2009-09-03 07:48:00,15.425,15.425,15.298,15.353,800000.0
2009-09-03 07:49:00,15.339,15.454,15.339,15.437,500000.0
2009-09-03 07:50:00,15.341,15.452,15.314,15.452,900000.0
2009-09-03 07:51:00,15.391,15.417,15.318,15.318,350000.0
2009-09-03 07:52:00,15.328,15.414,15.304,15.365,800000.0
2009-09-03 07:53:00,15.331,15.464,15.331,15.349,850000.0
2009-09-03 07:54:00,15.384,15.426,15.348,15.426,500000.0
2009-09-03 07:55:00,15.385,15.447,15.321,15.321,450000.0
2009-09-03 07:56:00,15.41,15.495,15.331,15.362,800000.0
2009-09-03 07:57:00,15.342,15.431,15.328,15.417,600000.0
2009-09-03 07:58:00,15.386,15.466,15.343,15.38,850000.0
2009-09-03 07:59:00,15.436,15.436,15.32,15.415,300000.0
2009-09-03 08:00:00,15.425,15.446,15.333,15.335,550000.0
2009-09-03 08:01:00,15.429,15.432,15.332,15.419,350000.0
2009-09-03 08:03:00,15.385,15.412,15.321,15.412,300000.0
2009-09-03 08:04:00,15.392,15.457,15.333,15.377,400000.0
2009-09-03 08:05:00,15.408,15.409,15.293,15.293,400000.0
2009-09-03 08:06:00,15.433,15.439,15.333,15.437,500000.0
2009-09-03 08:07:00,15.331,15.446,15.331,15.446,100000.0
2009-09-03 08:08:00,15.376,15.435,15.318,15.353,400000.0
2009-09-03 08:09:00,15.351,15.511,15.345,15.371,800000.0
2009-09-03 08:10:00,15.352,15.434,15.317,15.434,350000.0
2009-09-03 08:11:00,15.37,15.437,15.347,15.415,500000.0
2009-09-03 08:12:00,15.332,15.431,15.322,15.417,350000.0
2009-09-03 08:13:00,15.352,15.469,15.336,15.446,550000.0
2009-09-03 08:14:00,15.406,15.448,15.327,15.327,500000.0
2009-09-03 08:15:00,15.447,15.473,15.341,15.423,550000.0
2009-09-03 08:16:00,15.405,15.405,15.302,15.302,350000.0
2009-09-03 08:17:00,15.342,15.421,15.306,15.319,500000.0
2009-09-03 08:18:00,15.398,15.421,15.264,15.27,400000.0
2009-09-03 08:19:00,15.349,15.404,15.287,15.289,700000.0
2009-09-03 08:20:00,15.335,15.461,15.335,15.338,500000.0
2009-09-03 08:21:00,15.295,15.388,15.287,15.388,450000.0
2009-09-03 08:22:00,15.371,15.371,15.274,15.276,500000.0
2009-09-03 08:23:00,15.411,15.43,15.306,15.38,550000.0
2009-09-03 08:24:00,15.351,15.391,15.309,15.31,400000.0
2009-09-03 08:25:00,15.31,15.416,15.297,15.344,650000.0
2009-09-03 08:26:00,15.416,15.433,15.309,15.391,400000.0
2009-09-03 08:27:00,15.405,15.405,15.316,15.382,350000.0
2009-09-03 08:28:00,15.327,15.432,15.277,15.288,600000.0
2009-09-03 08:29:00,15.383,15.405,15.258,15.37,750000.0
2009-09-03 08:30:00,15.282,15.387,15.282,15.347,400000.0
2009-09-03 08:31:00,15.323,15.396,15.314,15.322,500000.0
2009-09-03 08:32:00,15.362,15.451,15.324,15.359,500000.0
2009-09-03 08:33:00,15.341,15.416,15.286,15.329,500000.0
2009-09-03 08:34:00,15.407,15.438,15.341,15.343,350000.0
2009-09-03 08:35:00,15.465,15.48,15.346,15.413,550000.0
2009-09-03 08:36:00,15.35,15.484,15.35,15.409,400000.0
2009-09-03 08:37:00,15.353,15.459,15.345,15.387,350000.0
2009-09-03 08:38:00,15.459,15.459,15.339,15.363,400000.0
2009-09-03 08:39:00,15.421,15.437,15.41,15.421,350000.0
2009-09-03 08:40:00,15.465,15.481,15.378,15.418,350000.0
2009-09-03 08:41:00,15.401,15.496,15.331,15.496,350000.0
2009-09-03 08:42:00,15.481,15.541,15.414,15.422,550000.0
2009-09-03 08:43:00,15.396,15.507,15.396,15.507,350000.0
2009-09-03 08:44:00,15.434,15.535,15.405,15.457,550000.0
2009-09-03 08:45:00,15.501,15.532,15.388,15.522,550000.0
2009-09-03 08:46:00,15.491,15.578,15.434,15.46,600000.0
2009-09-03 08:47:00,15.449,15.511,15.434,15.498,350000.0
2009-09-03 08:48:00,15.549,15.553,15.47,15.538,550000.0
2009-09-03 08:49:00,15.503,15.534,15.418,15.533,650000.0
2009-09-03 08:50:00,15.495,15.529,15.386,15.504,500000.0
2009-09-03 08:51:00,15.426,15.496,15.361,15.439,450000.0
2009-09-03 08:52:00,15.533,15.553,15.416,15.473,400000.0
2009-09-03 08:53:00,15.497,15.497,15.386,15.489,400000.0
2009-09-03 08:54:00,15.397,15.534,15.397,15.466,450000.0
2009-09-03 08:55:00,15.457,15.538,15.384,15.474,450000.0
2009-09-03 08:56:00,15.435,15.558,15.431,15.549,350000.0
2009-09-03 08:57:00,15.535,15.535,15.406,15.406,400000.0
2009-09-03 08:58:00,15.514,15.514,15.357,15.501,450000.0
2009-09-03 08:59:00,15.515,15.515,15.442,15.442,350000.0
2009-09-03 09:00:00,15.435,15.52,15.41,15.47,600000.0
2009-09-03 09:01:00,15.524,15.54,15.455,15.48,400000.0
2009-09-03 09:02:00,15.441,15.523,15.389,15.506,700000.0
2009-09-03 09:03:00,15.559,15.559,15.447,15.54,550000.0
2009-09-03 09:04:00,15.465,15.525,15.424,15.431,350000.0
2009-09-03 09:05:00,15.57,15.59,15.463,15.463,750000.0
2009-09-03 09:06:00,15.512,15.562,15.427,15.562,550000.0
2009-09-03 09:07:00,15.485,15.588,15.458,15.473,500000.0
2009-09-03 09:08:00,15.544,15.546,15.416,15.528,550000.0
2009-09-03 09:09:00,15.467,15.512,15.352,15.512,950000.0
2009-09-03 09:10:00,15.467,15.545,15.394,15.467,450000.0
2009-09-03 09:11:00,15.548,15.575,15.438,15.438,550000.0
2009-09-03 09:12:00,15.394,15.51,15.365,15.471,650000.0
2009-09-03 09:13:00,15.385,15.521,15.385,15.521,500000.0
2009-09-03 09:14:00,15.463,15.522,15.386,15.522,350000.0
2009-09-03 09:15:00,15.518,15.544,15.416,15.416,400000.0
2009-09-03 09:16:00,15.519,15.519,15.393,15.397,450000.0
2009-09-03 09:17:00,15.429,15.481,15.37,15.481,400000.0
2009-09-03 09:18:00,15.403,15.533,15.385,15.385,400000.0
2009-09-03 09:19:00,15.407,15.554,15.371,15.506,600000.0
2009-09-03 09:20:00,15.49,15.515,15.377,15.484,650000.0
2009-09-03 09:21:00,15.43,15.493,15.387,15.448,600000.0
2009-09-03 09:22:00,15.519,15.519,15.401,15.48,600000.0
2009-09-03 09:23:00,15.481,15.522,15.398,15.45,600000.0
2009-09-03 09:24:00,15.481,15.565,15.436,15.526,550000.0
2009-09-03 09:25:00,15.415,15.552,15.415,15.51,550000.0
2009-09-03 09:26:00,15.489,15.548,15.411,15.451,600000.0
2009-09-03 09:27:00,15.535,15.571,15.421,15.423,400000.0
2009-09-03 09:28:00,15.467,15.568,15.427,15.427,350000.0
2009-09-03 09:29:00,15.469,15.554,15.426,15.529,450000.0
2009-09-03 09:30:00,15.467,15.585,15.458,15.464,700000.0
2009-09-03 09:31:00,15.439,15.542,15.411,15.411,450000.0
2009-09-03 09:32:00,15.537,15.537,15.459,15.526,350000.0
2009-09-03 09:33:00,15.5,15.548,15.448,15.527,400000.0
2009-09-03 09:34:00,15.52,15.52,15.348,15.425,650000.0
2009-09-03 09:35:00,15.395,15.495,15.395,15.494,550000.0
2009-09-03 09:36:00,15.387,15.501,15.387,15.492,400000.0
2009-09-03 09:37:00,15.478,15.509,15.395,15.395,350000.0
2009-09-03 09:38:00,15.436,15.528,15.376,15.528,400000.0
2009-09-03 09:39:00,15.442,15.559,15.436,15.465,700000.0
2009-09-03 09:40:00,15.421,15.538,15.416,15.416,400000.0
2009-09-03 09:41:00,15.518,15.525,15.402,15.402,400000.0
2009-09-03 09:42:00,15.405,15.511,15.391,15.405,350000.0
2009-09-03 09:43:00,15.446,15.556,15.443,15.503,450000.0
2009-09-03 09:44:00,15.496,15.558,15.481,15.502,600000.0
2009-09-03 09:45:00,15.444,15.605,15.444,15.53,650000.0
2009-09-03 09:46:00,15.452,15.571,15.432,15.47,650000.0
2009-09-03 09:47:00,15.448,15.506,15.41,15.421,400000.0
2009-09-03 09:48:00,15.555,15.555,15.414,15.488,650000.0
2009-09-03 09:49:00,15.427,15.553,15.427,15.518,650000.0
2009-09-03 09:50:00,15.514,15.55,15.449,15.546,450000.0
2009-09-03 09:51:00,15.519,15.545,15.419,15.491,400000.0
2009-09-03 09:52:00,15.467,15.531,15.392,15.512,450000.0
2009-09-03 09:53:00,15.522,15.56,15.435,15.49,500000.0
2009-09-03 09:54:00,15.482,15.518,15.416,15.466,450000.0
2009-09-03 09:55:00,15.52,15.581,15.466,15.505,600000.0
2009-09-03 09:56:00,15.414,15.524,15.394,15.394,550000.0
2009-09-03 09:57:00,15.439,15.545,15.407,15.519,750000.0
2009-09-03 09:58:00,15.504,15.532,15.417,15.457,350000.0
2009-09-03 09:59:00,15.402,15.545,15.402,15.459,650000.0
2009-09-03 10:00:00,15.424,15.537,15.412,15.463,600000.0
2009-09-03 10:01:00,15.458,15.508,15.402,15.402,350000.0
2009-09-03 10:02:00,15.493,15.512,15.382,15.462,400000.0
2009-09-03 10:03:00,15.362,15.48,15.345,15.476,600000.0
2009-09-03 10:04:00,15.458,15.503,15.367,15.503,400000.0
2009-09-03 10:05:00,15.452,15.5,15.401,15.477,450000.0
2009-09-03 10:06:00,15.38,15.539,15.38,15.409,700000.0
2009-09-03 10:07:00,15.467,15.511,15.372,15.511,450000.0
2009-09-03 10:08:00,15.49,15.518,15.388,15.404,500000.0
2009-09-03 10:09:00,15.488,15.533,15.416,15.503,600000.0
2009-09-03 10:10:00,15.416,15.519,15.352,15.472,600000.0
2009-09-03 10:11:00,15.438,15.482,15.39,15.433,400000.0
2009-09-03 10:12:00,15.445,15.534,15.407,15.52,500000.0
2009-09-03 10:13:00,15.429,15.505,15.388,15.505,750000.0
2009-09-03 10:14:00,15.446,15.518,15.446,15.518,400000.0
2009-09-03 10:15:00,15.395,15.504,15.395,15.477,350000.0
2009-09-03 10:16:00,15.519,15.519,15.377,15.518,500000.0
2009-09-03 10:17:00,15.421,15.524,15.421,15.445,350000.0
2009-09-03 10:18:00,15.432,15.52,15.336,15.443,550000.0
2009-09-03 10:19:00,15.531,15.543,15.414,15.531,450000.0
2009-09-03 10:20:00,15.445,15.497,15.409,15.433,550000.0
2009-09-03 10:21:00,15.376,15.491,15.376,15.482,650000.0
2009-09-03 10:22:00,15.489,15.528,15.422,15.495,400000.0
2009-09-03 10:23:00,15.464,15.464,15.354,15.354,550000.0
2009-09-03 10:24:00,15.368,15.525,15.368,15.408,450000.0
2009-09-03 10:25:00,15.42,15.495,15.375,15.47,500000.0
2009-09-03 10:26:00,15.394,15.521,15.394,15.502,350000.0
2009-09-03 10:27:00,15.438,15.484,15.368,15.368,400000.0
2009-09-03 10:28:00,15.389,15.506,15.386,15.428,350000.0
2009-09-03 10:29:00,15.443,15.498,15.367,15.478,500000.0
2009-09-03 10:30:00,15.416,15.468,15.398,15.398,350000.0
2009-09-03 10:31:00,15.39,15.501,15.364,15.487,450000.0
2009-09-03 10:32:00,15.542,15.543,15.399,15.399,400000.0
2009-09-03 10:33:00,15.494,15.515,15.399,15.497,550000.0
2009-09-03 10:34:00,15.502,15.502,15.363,15.417,700000.0
2009-09-03 10:35:00,15.501,15.535,15.435,15.527,350000.0
2009-09-03 10:36:00,15.397,15.512,15.356,15.512,450000.0
2009-09-03 10:37:00,15.492,15.576,15.421,15.46,500000.0
2009-09-03 10:38:00,15.428,15.531,15.419,15.419,400000.0
2009-09-03 10:39:00,15.423,15.533,15.387,15.387,400000.0
2009-09-03 10:40:00,15.436,15.533,15.394,15.435,400000.0
2009-09-03 10:41:00,15.538,15.538,15.414,15.505,350000.0
2009-09-03 10:42:00,15.439,15.533,15.406,15.533,400000.0
2009-09-03 10:43:00,15.519,15.55,15.413,15.483,550000.0
2009-09-03 10:44:00,15.489,15.546,15.425,15.514,550000.0
2009-09-03 10:45:00,15.427,15.568,15.427,15.548,350000.0
2009-09-03 10:46:00,15.444,15.533,15.422,15.461,550000.0
2009-09-03 10:47:00,15.535,15.59,15.466,15.566,450000.0
2009-09-03 10:48:00,15.536,15.537,15.424,15.529,450000.0
2009-09-03 10:49:00,15.539,15.566,15.451,15.563,500000.0
2009-09-03 10:50:00,15.542,15.577,15.474,15.474,450000.0
2009-09-03 10:51:00,15.546,15.614,15.475,15.606,450000.0
2009-09-03 10:52:00,15.495,15.577,15.437,15.545,500000.0
2009-09-03 10:53:00,15.583,15.621,15.503,15.567,450000.0
2009-09-03 10:54:00,15.573,15.589,15.468,15.529,550000.0
2009-09-03 10:55:00,15.49,15.666,15.49,15.666,350000.0
2009-09-03 10:56:00,15.61,15.692,15.599,15.691,450000.0
2009-09-03 10:57:00,15.567,15.69,15.546,15.643,350000.0
2009-09-03 10:58:00,15.644,15.644,15.493,15.552,350000.0
2009-09-03 10:59:00,15.656,15.685,15.526,15.526,450000.0
2009-09-03 11:00:00,15.566,15.647,15.516,15.542,350000.0
2009-09-03 11:01:00,15.567,15.672,15.514,15.654,600000.0
2009-09-03 11:02:00,15.557,15.633,15.504,15.617,350000.0
2009-09-03 11:03:00,15.587,15.682,15.573,15.682,550000.0
2009-09-03 11:04:00,15.672,15.672,15.555,15.639,600000.0
2009-09-03 11:05:00,15.549,15.655,15.549,15.638,500000.0
2009-09-03 11:06:00,15.689,15.693,15.576,15.677,500000.0
2009-09-03 11:07:00,15.573,15.671,15.53,15.587,450000.0
2009-09-03 11:08:00,15.638,15.702,15.574,15.606,400000.0
2009-09-03 11:09:00,15.555,15.633,15.53,15.633,400000.0
2009-09-03 11:10:00,15.569,15.658,15.526,15.526,400000.0
2009-09-03 11:11:00,15.533,15.671,15.533,15.625,350000.0
2009-09-03 11:12:00,15.592,15.624,15.531,15.624,450000.0
2009-09-03 11:13:00,15.649,15.649,15.522,15.596,400000.0
2009-09-03 11:14:00,15.517,15.638,15.487,15.557,550000.0
2009-09-03 11:15:00,15.536,15.614,15.486,15.486,350000.0
2009-09-03 11:16:00,15.536,15.66,15.52,15.529,350000.0
2009-09-03 11:17:00,15.622,15.622,15.518,15.542,450000.0
2009-09-03 11:18:00,15.626,15.626,15.506,15.614,400000.0
2009-09-03 11:19:00,15.56,15.657,15.542,15.657,550000.0
2009-09-03 11:20:00,15.495,15.633,15.495,15.633,400000.0
2009-09-03 11:21:00,15.575,15.668,15.568,15.661,550000.0
2009-09-03 11:22:00,15.565,15.64,15.534,15.534,350000.0
2009-09-03 11:23:00,15.57,15.63,15.51,15.529,500000.0
2009-09-03 11:24:00,15.564,15.654,15.544,15.544,450000.0
2009-09-03 11:25:00,15.52,15.624,15.503,15.616,400000.0
2009-09-03 11:26:00,15.613,15.656,15.553,15.585,600000.0
2009-09-03 11:27:00,15.52,15.63,15.52,15.63,500000.0
2009-09-03 11:28:00,15.588,15.588,15.485,15.497,350000.0
2009-09-03 11:29:00,15.599,15.625,15.495,15.5,550000.0
2009-09-03 11:30:00,15.508,15.645,15.508,15.556,450000.0
2009-09-03 11:31:00,15.546,15.637,15.525,15.554,450000.0
2009-09-03 11:32:00,15.536,15.647,15.536,15.562,400000.0
2009-09-03 11:33:00,15.55,15.646,15.55,15.567,500000.0
2009-09-03 11:34:00,15.576,15.608,15.512,15.599,400000.0
2009-09-03 11:35:00,15.496,15.633,15.496,15.556,350000.0
2009-09-03 11:36:00,15.592,15.694,15.522,15.522,550000.0
2009-09-03 11:37:00,15.589,15.653,15.533,15.593,350000.0
2009-09-03 11:38:00,15.563,15.643,15.495,15.509,500000.0
2009-09-03 11:39:00,15.616,15.65,15.506,15.592,400000.0
2009-09-03 11:40:00,15.573,15.66,15.573,15.627,550000.0
2009-09-03 11:41:00,15.599,15.662,15.542,15.554,550000.0
2009-09-03 11:42:00,15.606,15.654,15.523,15.523,500000.0
2009-09-03 11:43:00,15.57,15.667,15.533,15.568,450000.0
2009-09-03 11:44:00,15.62,15.645,15.543,15.626,500000.0
2009-09-03 11:45:00,15.58,15.667,15.542,15.542,350000.0
2009-09-03 11:46:00,15.594,15.634,15.504,15.634,500000.0
2009-09-03 11:47:00,15.533,15.628,15.469,15.628,450000.0
2009-09-03 11:48:00,15.608,15.659,15.532,15.532,350000.0
2009-09-03 11:49:00,15.547,15.642,15.517,15.517,400000.0
2009-09-03 11:50:00,15.573,15.635,15.508,15.635,350000.0
2009-09-03 11:51:00,15.574,15.62,15.498,15.529,400000.0
2009-09-03 11:52:00,15.51,15.663,15.51,15.557,500000.0
2009-09-03 11:53:00,15.607,15.643,15.522,15.642,500000.0
2009-09-03 11:54:00,15.668,15.669,15.539,15.573,400000.0
2009-09-03 11:55:00,15.606,15.664,15.534,15.649,350000.0
2009-09-03 11:56:00,15.562,15.659,15.532,15.618,450000.0
2009-09-03 11:57:00,15.596,15.629,15.506,15.521,550000.0
2009-09-03 11:58:00,15.528,15.643,15.516,15.643,350000.0
2009-09-03 11:59:00,15.542,15.679,15.53,15.53,350000.0
2009-09-03 12:00:00,15.627,15.633,15.548,15.632,550000.0
2009-09-03 12:01:00,15.583,15.638,15.509,15.528,750000.0
2009-09-03 12:02:00,15.617,15.625,15.489,15.539,500000.0
2009-09-03 12:03:00,15.567,15.668,15.532,15.532,500000.0
2009-09-03 12:04:00,15.528,15.585,15.5,15.548,400000.0
2009-09-03 12:05:00,15.616,15.637,15.536,15.536,350000.0
2009-09-03 12:06:00,15.61,15.629,15.519,15.609,500000.0
2009-09-03 12:07:00,15.584,15.682,15.543,15.651,450000.0
2009-09-03 12:08:00,15.56,15.635,15.541,15.632,550000.0
2009-09-03 12:09:00,15.539,15.642,15.539,15.603,500000.0
2009-09-03 12:10:00,15.608,15.653,15.544,15.605,400000.0
2009-09-03 12:11:00,15.586,15.692,15.583,15.596,550000.0
2009-09-03 12:12:00,15.553,15.697,15.553,15.567,350000.0
2009-09-03 12:13:00,15.69,15.69,15.546,15.655,400000.0
2009-09-03 12:14:00,15.608,15.688,15.566,15.688,350000.0
2009-09-03 12:15:00,15.609,15.672,15.597,15.622,400000.0
2009-09-03 12:16:00,15.597,15.644,15.564,15.564,500000.0
2009-09-03 12:17:00,15.566,15.672,15.552,15.64,400000.0
2009-09-03 12:18:00,15.568,15.646,15.55,15.55,500000.0
2009-09-03 12:19:00,15.65,15.714,15.591,15.603,500000.0
2009-09-03 12:20:00,15.556,15.696,15.556,15.649,550000.0
2009-09-03 12:21:00,15.667,15.717,15.576,15.576,600000.0
2009-09-03 12:22:00,15.628,15.696,15.577,15.577,550000.0
2009-09-03 12:23:00,15.601,15.707,15.601,15.612,650000.0
2009-09-03 12:24:00,15.619,15.651,15.52,15.651,600000.0
2009-09-03 12:25:00,15.676,15.682,15.574,15.574,350000.0
2009-09-03 12:26:00,15.677,15.677,15.554,15.609,400000.0
2009-09-03 12:27:00,15.636,15.69,15.544,15.667,350000.0
2009-09-03 12:28:00,15.57,15.682,15.557,15.557,550000.0
2009-09-03 12:29:00,15.582,15.701,15.582,15.688,350000.0
2009-09-03 12:30:00,15.6,15.688,15.551,15.625,500000.0
2009-09-03 12:31:00,15.658,15.662,15.58,15.58,400000.0
2009-09-03 12:32:00,15.575,15.695,15.518,15.623,400000.0
2009-09-03 12:33:00,15.608,15.666,15.548,15.564,350000.0
2009-09-03 12:34:00,15.644,15.675,15.561,15.561,350000.0
2009-09-03 12:35:00,15.625,15.677,15.55,15.619,500000.0
2009-09-03 12:36:00,15.636,15.639,15.569,15.639,350000.0
2009-09-03 12:37:00,15.688,15.688,15.607,15.65,400000.0
2009-09-03 12:38:00,15.569,15.675,15.569,15.644,400000.0
2009-09-03 12:39:00,15.527,15.68,15.527,15.558,550000.0
2009-09-03 12:40:00,15.676,15.676,15.536,15.605,350000.0
2009-09-03 12:41:00,15.684,15.684,15.533,15.615,400000.0
2009-09-03 12:42:00,15.583,15.664,15.558,15.613,550000.0
2009-09-03 12:43:00,15.662,15.664,15.577,15.635,450000.0
2009-09-03 12:44:00,15.561,15.655,15.527,15.553,500000.0
2009-09-03 12:45:00,15.592,15.645,15.517,15.596,400000.0
2009-09-03 12:46:00,15.531,15.596,15.529,15.529,400000.0
2009-09-03 12:47:00,15.558,15.687,15.534,15.629,500000.0
2009-09-03 12:48:00,15.636,15.659,15.502,15.502,450000.0
2009-09-03 12:49:00,15.61,15.61,15.464,15.528,400000.0
2009-09-03 12:50:00,15.553,15.642,15.494,15.534,450000.0
2009-09-03 12:51:00,15.493,15.621,15.493,15.6,350000.0
2009-09-03 12:52:00,15.647,15.647,15.539,15.591,500000.0
2009-09-03 12:53:00,15.552,15.636,15.517,15.595,400000.0
2009-09-03 12:54:00,15.642,15.642,15.533,15.594,550000.0
2009-09-03 12:55:00,15.53,15.621,15.52,15.571,500000.0
2009-09-03 12:56:00,15.637,15.643,15.548,15.643,350000.0
2009-09-03 12:57:00,15.63,15.63,15.528,15.575,350000.0
2009-09-03 12:58:00,15.543,15.619,15.503,15.588,450000.0
2009-09-03 12:59:00,15.605,15.616,15.485,15.523,350000.0
2009-09-03 13:00:00,15.65,15.65,15.568,15.635,350000.0
2009-09-03 13:01:00,15.61,15.66,15.525,15.557,450000.0
2009-09-03 13:02:00,15.53,15.632,15.528,15.578,400000.0
2009-09-03 13:03:00,15.599,15.642,15.468,15.609,600000.0
2009-09-03 13:04:00,15.617,15.665,15.556,15.657,450000.0
2009-09-03 13:05:00,15.566,15.735,15.566,15.704,550000.0
2009-09-03 13:06:00,15.69,15.69,15.528,15.651,450000.0
2009-09-03 13:07:00,15.621,15.711,15.608,15.63,500000.0
2009-09-03 13:08:00,15.708,15.714,15.602,15.62,350000.0
2009-09-03 13:09:00,15.626,15.71,15.621,15.646,500000.0
2009-09-03 13:10:00,15.643,15.704,15.621,15.685,400000.0
2009-09-03 13:11:00,15.599,15.684,15.599,15.684,400000.0
2009-09-03 13:12:00,15.697,15.711,15.569,15.677,550000.0
2009-09-03 13:13:00,15.622,15.683,15.562,15.683,450000.0
2009-09-03 13:14:00,15.62,15.668,15.605,15.666,400000.0
2009-09-03 13:15:00,15.594,15.692,15.545,15.638,350000.0
2009-09-03 13:16:00,15.667,15.671,15.574,15.671,350000.0
2009-09-03 13:17:00,15.588,15.653,15.56,15.644,500000.0
2009-09-03 13:18:00,15.632,15.697,15.54,15.697,450000.0
2009-09-03 13:19:00,15.688,15.759,15.603,15.629,550000.0
2009-09-03 13:20:00,15.664,15.685,15.595,15.658,500000.0
2009-09-03 13:21:00,15.626,15.726,15.596,15.726,500000.0
2009-09-03 13:22:00,15.72,15.744,15.597,15.597,450000.0
2009-09-03 13:23:00,15.692,15.732,15.611,15.714,400000.0
2009-09-03 13:24:00,15.719,15.719,15.608,15.714,350000.0
2009-09-03 13:25:00,15.691,15.7,15.616,15.7,350000.0
2009-09-03 13:26:00,15.585,15.721,15.575,15.667,650000.0
2009-09-03 13:27:00,15.675,15.709,15.615,15.648,350000.0
2009-09-03 13:28:00,15.64,15.715,15.572,15.682,400000.0
2009-09-03 13:29:00,15.701,15.715,15.577,15.577,550000.0
2009-09-03 13:30:00,15.647,15.658,15.572,15.581,550000.0
2009-09-03 13:31:00,15.588,15.697,15.549,15.697,450000.0
2009-09-03 13:32:00,15.616,15.68,15.566,15.668,400000.0
2009-09-03 13:33:00,15.69,15.73,15.604,15.701,500000.0
2009-09-03 13:34:00,15.689,15.736,15.659,15.681,450000.0
2009-09-03 13:35:00,15.723,15.746,15.639,15.727,400000.0
2009-09-03 13:36:00,15.685,15.779,15.644,15.735,450000.0
2009-09-03 13:37:00,15.732,15.751,15.654,15.751,400000.0
2009-09-03 13:38:00,15.698,15.775,15.654,15.77,400000.0
2009-09-03 13:39:00,15.729,15.759,15.647,15.744,500000.0
2009-09-03 13:40:00,15.771,15.792,15.6,15.775,700000.0
2009-09-03 13:41:00,15.694,15.733,15.646,15.694,400000.0
2009-09-03 13:42:00,15.718,15.76,15.637,15.666,400000.0
2009-09-03 13:43:00,15.69,15.78,15.687,15.756,400000.0
2009-09-03 13:44:00,15.772,15.823,15.682,15.769,750000.0
2009-09-03 13:45:00,15.745,15.799,15.68,15.692,550000.0
2009-09-03 13:46:00,15.747,15.761,15.645,15.73,450000.0
2009-09-03 13:47:00,15.744,15.79,15.661,15.79,350000.0
2009-09-03 13:48:00,15.67,15.795,15.67,15.687,450000.0
2009-09-03 13:49:00,15.804,15.804,15.674,15.735,400000.0
2009-09-03 13:50:00,15.687,15.766,15.661,15.764,400000.0
2009-09-03 13:51:00,15.739,15.757,15.631,15.651,400000.0
2009-09-03 13:52:00,15.763,15.763,15.629,15.732,350000.0
2009-09-03 13:53:00,15.642,15.747,15.642,15.747,450000.0
2009-09-03 13:54:00,15.771,15.771,15.664,15.664,400000.0
2009-09-03 13:55:00,15.731,15.731,15.588,15.606,400000.0
2009-09-03 13:56:00,15.71,15.729,15.64,15.64,350000.0
2009-09-03 13:57:00,15.712,15.73,15.61,15.73,350000.0
2009-09-03 13:58:00,15.748,15.748,15.661,15.748,400000.0
2009-09-03 13:59:00,15.734,15.779,15.656,15.683,600000.0
2009-09-03 14:00:00,15.728,15.787,15.688,15.778,350000.0
2009-09-03 14:01:00,15.654,15.796,15.654,15.782,750000.0
2009-09-03 14:02:00,15.699,15.777,15.642,15.777,400000.0
2009-09-03 14:03:00,15.715,15.728,15.641,15.656,500000.0
2009-09-03 14:04:00,15.771,15.771,15.668,15.757,350000.0
2009-09-03 14:05:00,15.718,15.739,15.613,15.665,400000.0
2009-09-03 14:06:00,15.662,15.778,15.65,15.665,500000.0
2009-09-03 14:07:00,15.732,15.78,15.638,15.751,350000.0
2009-09-03 14:08:00,15.728,15.728,15.595,15.615,350000.0
2009-09-03 14:09:00,15.605,15.765,15.605,15.656,550000.0
2009-09-03 14:10:00,15.604,15.708,15.598,15.642,350000.0
2009-09-03 14:11:00,15.596,15.741,15.596,15.729,650000.0
2009-09-03 14:12:00,15.646,15.774,15.629,15.629,550000.0
2009-09-03 14:13:00,15.654,15.717,15.605,15.717,400000.0
2009-09-03 14:14:00,15.676,15.699,15.583,15.624,350000.0
2009-09-03 14:15:00,15.673,15.718,15.616,15.678,450000.0
2009-09-03 14:16:00,15.628,15.723,15.574,15.717,750000.0
2009-09-03 14:17:00,15.61,15.708,15.598,15.643,350000.0
2009-09-03 14:18:00,15.715,15.777,15.594,15.594,400000.0
2009-09-03 14:19:00,15.717,15.717,15.636,15.636,400000.0
2009-09-03 14:20:00,15.632,15.74,15.606,15.606,600000.0
2009-09-03 14:21:00,15.631,15.7,15.513,15.63,400000.0
2009-09-03 14:22:00,15.636,15.677,15.582,15.672,350000.0
2009-09-03 14:23:00,15.622,15.643,15.504,15.548,650000.0
2009-09-03 14:24:00,15.538,15.689,15.538,15.64,550000.0
2009-09-03 14:25:00,15.665,15.746,15.563,15.572,700000.0
2009-09-03 14:26:00,15.613,15.712,15.551,15.654,350000.0
2009-09-03 14:27:00,15.562,15.682,15.553,15.682,450000.0
2009-09-03 14:28:00,15.696,15.769,15.634,15.739,400000.0
2009-09-03 14:29:00,15.705,15.705,15.613,15.694,450000.0
2009-09-03 14:30:00,15.681,15.699,15.56,15.636,650000.0
2009-09-03 14:31:00,15.641,15.739,15.572,15.647,350000.0
2009-09-03 14:32:00,15.55,15.671,15.542,15.542,500000.0
2009-09-03 14:33:00,15.544,15.65,15.544,15.573,350000.0
2009-09-03 14:34:00,15.666,15.716,15.562,15.565,450000.0
2009-09-03 14:35:00,15.656,15.674,15.564,15.65,350000.0
2009-09-03 14:36:00,15.588,15.692,15.556,15.658,450000.0
2009-09-03 14:37:00,15.563,15.672,15.52,15.52,550000.0
2009-09-03 14:38:00,15.629,15.644,15.554,15.601,400000.0
2009-09-03 14:39:00,15.6,15.685,15.519,15.554,800000.0
2009-09-03 14:40:00,15.555,15.681,15.534,15.534,700000.0
2009-09-03 14:41:00,15.551,15.644,15.509,15.644,350000.0
2009-09-03 14:42:00,15.581,15.68,15.559,15.68,450000.0
2009-09-03 14:43:00,15.607,15.653,15.513,15.653,500000.0
2009-09-03 14:44:00,15.555,15.646,15.539,15.644,450000.0
2009-09-03 14:45:00,15.668,15.71,15.569,15.603,400000.0
2009-09-03 14:46:00,15.675,15.683,15.537,15.683,400000.0
2009-09-03 14:47:00,15.638,15.693,15.559,15.655,350000.0
2009-09-03 14:48:00,15.652,15.684,15.583,15.665,400000.0
2009-09-03 14:49:00,15.702,15.702,15.53,15.552,500000.0
2009-09-03 14:50:00,15.568,15.657,15.551,15.563,550000.0
2009-09-03 14:51:00,15.661,15.676,15.577,15.632,350000.0
2009-09-03 14:52:00,15.627,15.654,15.522,15.6,400000.0
2009-09-03 14:53:00,15.509,15.61,15.509,15.555,500000.0
2009-09-03 14:54:00,15.59,15.653,15.527,15.562,400000.0
2009-09-03 14:55:00,15.532,15.604,15.481,15.591,450000.0
2009-09-03 14:56:00,15.582,15.607,15.499,15.607,350000.0
2009-09-03 14:57:00,15.54,15.633,15.465,15.517,450000.0
2009-09-03 14:58:00,15.584,15.606,15.469,15.53,550000.0
2009-09-03 14:59:00,15.562,15.646,15.527,15.634,550000.0
2009-09-03 15:00:00,15.573,15.617,15.485,15.526,350000.0
2009-09-03 15:01:00,15.618,15.618,15.486,15.541,400000.0
2009-09-03 15:02:00,15.601,15.648,15.54,15.612,400000.0
2009-09-03 15:03:00,15.658,15.676,15.547,15.676,450000.0
2009-09-03 15:04:00,15.603,15.659,15.521,15.627,400000.0
2009-09-03 15:05:00,15.647,15.675,15.56,15.607,400000.0
2009-09-03 15:06:00,15.689,15.689,15.574,15.579,400000.0
2009-09-03 15:07:00,15.543,15.667,15.501,15.649,350000.0
2009-09-03 15:08:00,15.579,15.69,15.548,15.663,400000.0
2009-09-03 15:09:00,15.594,15.675,15.549,15.675,350000.0
2009-09-03 15:10:00,15.543,15.662,15.492,15.662,550000.0
2009-09-03 15:11:00,15.666,15.666,15.532,15.543,400000.0
2009-09-03 15:12:00,15.65,15.666,15.582,15.623,350000.0
2009-09-03 15:13:00,15.617,15.711,15.578,15.638,400000.0
2009-09-03 15:14:00,15.576,15.673,15.53,15.546,400000.0
2009-09-03 15:15:00,15.675,15.675,15.535,15.592,400000.0
2009-09-03 15:16:00,15.533,15.646,15.532,15.644,350000.0
2009-09-03 15:17:00,15.622,15.66,15.524,15.66,500000.0
2009-09-03 15:18:00,15.624,15.683,15.523,15.646,550000.0
2009-09-03 15:19:00,15.559,15.662,15.512,15.512,450000.0
2009-09-03 15:20:00,15.629,15.639,15.523,15.523,650000.0
2009-09-03 15:21:00,15.572,15.642,15.459,15.642,750000.0
2009-09-03 15:22:00,15.662,15.662,15.527,15.612,400000.0
2009-09-03 15:23:00,15.541,15.608,15.509,15.595,450000.0
2009-09-03 15:24:00,15.622,15.709,15.58,15.596,600000.0
2009-09-03 15:25:00,15.686,15.687,15.568,15.687,500000.0
2009-09-03 15:26:00,15.65,15.691,15.556,15.691,450000.0
2009-09-03 15:27:00,15.649,15.658,15.544,15.546,450000.0
2009-09-03 15:28:00,15.651,15.68,15.621,15.641,350000.0
2009-09-03 15:29:00,15.702,15.702,15.591,15.631,400000.0
2009-09-03 15:30:00,15.66,15.747,15.594,15.652,400000.0
2009-09-03 15:31:00,15.588,15.688,15.573,15.573,350000.0
2009-09-03 15:32:00,15.642,15.712,15.598,15.712,350000.0
2009-09-03 15:33:00,15.623,15.701,15.617,15.686,350000.0
2009-09-03 15:34:00,15.648,15.725,15.645,15.71,450000.0
2009-09-03 15:35:00,15.692,15.717,15.586,15.642,500000.0
2009-09-03 15:36:00,15.671,15.71,15.577,15.694,550000.0
2009-09-03 15:37:00,15.606,15.71,15.548,15.563,400000.0
2009-09-03 15:38:00,15.669,15.728,15.591,15.617,400000.0
2009-09-03 15:39:00,15.639,15.744,15.639,15.669,350000.0
2009-09-03 15:40:00,15.611,15.719,15.611,15.663,550000.0
2009-09-03 15:41:00,15.605,15.724,15.605,15.724,500000.0
2009-09-03 15:42:00,15.691,15.771,15.642,15.651,400000.0
2009-09-03 15:43:00,15.714,15.752,15.615,15.653,350000.0
2009-09-03 15:44:00,15.683,15.71,15.583,15.688,550000.0
2009-09-03 15:45:00,15.593,15.732,15.593,15.633,400000.0
2009-09-03 15:46:00,15.706,15.72,15.611,15.704,350000.0
2009-09-03 15:47:00,15.674,15.718,15.552,15.576,550000.0
2009-09-03 15:48:00,15.584,15.673,15.571,15.613,350000.0
2009-09-03 15:49:00,15.704,15.722,15.657,15.722,350000.0
2009-09-03 15:50:00,15.637,15.768,15.637,15.665,550000.0
2009-09-03 15:51:00,15.612,15.723,15.584,15.716,500000.0
2009-09-03 15:52:00,15.611,15.749,15.611,15.616,350000.0
2009-09-03 15:53:00,15.776,15.803,15.67,15.694,400000.0
2009-09-03 15:54:00,15.727,15.773,15.646,15.773,450000.0
2009-09-03 15:55:00,15.715,15.753,15.62,15.647,350000.0
2009-09-03 15:56:00,15.77,15.78,15.637,15.637,450000.0
2009-09-03 15:57:00,15.639,15.767,15.626,15.687,350000.0
2009-09-03 15:58:00,15.671,15.75,15.65,15.728,350000.0
2009-09-03 15:59:00,15.737,15.742,15.636,15.662,450000.0
2009-09-03 16:00:00,15.605,15.739,15.605,15.721,550000.0
2009-09-03 16:01:00,15.698,15.728,15.588,15.68,450000.0
2009-09-03 16:02:00,15.697,15.739,15.627,15.717,450000.0
2009-09-03 16:03:00,15.715,15.735,15.608,15.735,550000.0
2009-09-03 16:04:00,15.712,15.739,15.606,15.697,500000.0
2009-09-03 16:05:00,15.686,15.749,15.553,15.553,650000.0
2009-09-03 16:06:00,15.571,15.655,15.571,15.603,500000.0
2009-09-03 16:07:00,15.578,15.69,15.53,15.572,350000.0
2009-09-03 16:08:00,15.567,15.713,15.567,15.63,450000.0
2009-09-03 16:09:00,15.569,15.684,15.565,15.684,350000.0
2009-09-03 16:10:00,15.681,15.705,15.562,15.562,350000.0
2009-09-03 16:11:00,15.569,15.685,15.533,15.624,450000.0
2009-09-03 16:12:00,15.607,15.662,15.525,15.596,600000.0
2009-09-03 16:13:00,15.641,15.657,15.523,15.61,450000.0
2009-09-03 16:14:00,15.597,15.706,15.566,15.566,400000.0
2009-09-03 16:15:00,15.671,15.707,15.541,15.666,400000.0
2009-09-03 16:16:00,15.657,15.729,15.609,15.678,550000.0
2009-09-03 16:17:00,15.568,15.676,15.568,15.676,350000.0
2009-09-03 16:18:00,15.687,15.701,15.582,15.701,400000.0
2009-09-03 16:19:00,15.565,15.683,15.565,15.683,500000.0
2009-09-03 16:20:00,15.686,15.71,15.584,15.703,550000.0
2009-09-03 16:21:00,15.603,15.689,15.557,15.689,400000.0
2009-09-03 16:22:00,15.646,15.652,15.564,15.6,450000.0
2009-09-03 16:23:00,15.639,15.671,15.531,15.661,500000.0
2009-09-03 16:24:00,15.625,15.648,15.563,15.648,400000.0
2009-09-03 16:25:00,15.588,15.667,15.561,15.64,350000.0
2009-09-03 16:26:00,15.611,15.681,15.567,15.655,400000.0
2009-09-03 16:27:00,15.61,15.684,15.548,15.684,650000.0
2009-09-03 16:28:00,15.627,15.639,15.526,15.612,550000.0
2009-09-03 16:29:00,15.559,15.647,15.539,15.647,400000.0
2009-09-03 16:30:00,15.692,15.728,15.562,15.57,600000.0
2009-09-03 16:31:00,15.532,15.685,15.532,15.674,350000.0
2009-09-03 16:32:00,15.661,15.706,15.557,15.688,450000.0
2009-09-03 16:33:00,15.659,15.659,15.548,15.655,450000.0
2009-09-03 16:34:00,15.627,15.675,15.582,15.635,350000.0
2009-09-03 16:35:00,15.567,15.622,15.564,15.581,400000.0
2009-09-03 16:36:00,15.593,15.691,15.592,15.669,400000.0
2009-09-03 16:37:00,15.656,15.684,15.598,15.617,500000.0
2009-09-03 16:38:00,15.559,15.701,15.559,15.683,450000.0
2009-09-03 16:39:00,15.711,15.711,15.61,15.699,500000.0
2009-09-03 16:40:00,15.633,15.717,15.633,15.664,450000.0
2009-09-03 16:41:00,15.633,15.711,15.582,15.686,400000.0
2009-09-03 16:42:00,15.699,15.721,15.562,15.721,700000.0
2009-09-03 16:43:00,15.607,15.735,15.607,15.698,400000.0
2009-09-03 16:44:00,15.662,15.705,15.587,15.638,400000.0
2009-09-03 16:45:00,15.616,15.726,15.6,15.725,350000.0
2009-09-03 16:46:00,15.638,15.722,15.633,15.719,500000.0
2009-09-03 16:47:00,15.581,15.688,15.527,15.591,600000.0
2009-09-03 16:48:00,15.673,15.719,15.585,15.684,450000.0
2009-09-03 16:49:00,15.654,15.689,15.554,15.554,450000.0
2009-09-03 16:50:00,15.587,15.696,15.587,15.661,350000.0
2009-09-03 16:51:00,15.616,15.691,15.549,15.549,500000.0
2009-09-03 16:52:00,15.563,15.691,15.563,15.685,350000.0
2009-09-03 16:53:00,15.572,15.702,15.572,15.59,450000.0
2009-09-03 16:54:00,15.686,15.69,15.598,15.647,400000.0
2009-09-03 16:55:00,15.57,15.691,15.57,15.678,350000.0
2009-09-03 16:56:00,15.597,15.689,15.562,15.577,400000.0
2009-09-03 16:57:00,15.664,15.735,15.585,15.666,850000.0
2009-09-03 16:58:00,15.587,15.691,15.562,15.562,450000.0
2009-09-03 16:59:00,15.59,15.696,15.59,15.604,400000.0
2009-09-03 17:00:00,15.636,15.723,15.582,15.707,350000.0
2009-09-03 17:01:00,15.702,15.708,15.58,15.683,400000.0
2009-09-03 17:02:00,15.634,15.725,15.634,15.68,400000.0
2009-09-03 17:03:00,15.724,15.724,15.614,15.706,400000.0
2009-09-03 17:04:00,15.719,15.719,15.588,15.611,400000.0
2009-09-03 17:05:00,15.664,15.744,15.626,15.664,600000.0
2009-09-03 17:06:00,15.707,15.737,15.613,15.719,400000.0
2009-09-03 17:07:00,15.658,15.741,15.595,15.632,550000.0
2009-09-03 17:08:00,15.77,15.77,15.645,15.662,350000.0
2009-09-03 17:09:00,15.754,15.754,15.602,15.742,450000.0
2009-09-03 17:10:00,15.771,15.777,15.692,15.739,400000.0
2009-09-03 17:11:00,15.73,15.796,15.614,15.614,400000.0
2009-09-03 17:12:00,15.63,15.711,15.613,15.693,400000.0
2009-09-03 17:13:00,15.623,15.746,15.591,15.591,600000.0
2009-09-03 17:14:00,15.65,15.731,15.608,15.608,350000.0
2009-09-03 17:15:00,15.64,15.743,15.64,15.738,350000.0
2009-09-03 17:16:00,15.664,15.68,15.58,15.633,500000.0
2009-09-03 17:17:00,15.659,15.73,15.609,15.66,400000.0
2009-09-03 17:18:00,15.699,15.74,15.619,15.677,550000.0
2009-09-03 17:19:00,15.692,15.735,15.594,15.638,550000.0
2009-09-03 17:20:00,15.737,15.737,15.602,15.623,350000.0
2009-09-03 17:21:00,15.723,15.723,15.565,15.637,350000.0
2009-09-03 17:22:00,15.651,15.765,15.616,15.646,450000.0
2009-09-03 17:23:00,15.708,15.756,15.636,15.651,400000.0
2009-09-03 17:24:00,15.663,15.742,15.612,15.696,550000.0
2009-09-03 17:25:00,15.759,15.759,15.606,15.712,450000.0
2009-09-03 17:26:00,15.676,15.801,15.676,15.737,450000.0
2009-09-03 17:27:00,15.767,15.792,15.679,15.73,650000.0
2009-09-03 17:28:00,15.648,15.784,15.648,15.746,350000.0
2009-09-03 17:29:00,15.679,15.761,15.666,15.761,400000.0
2009-09-03 17:30:00,15.655,15.753,15.628,15.714,450000.0
2009-09-03 17:31:00,15.717,15.788,15.664,15.734,600000.0
2009-09-03 17:32:00,15.683,15.687,15.595,15.628,500000.0
2009-09-03 17:33:00,15.686,15.756,15.683,15.722,400000.0
2009-09-03 17:34:00,15.682,15.802,15.643,15.704,400000.0
2009-09-03 17:35:00,15.818,15.848,15.726,15.763,500000.0
2009-09-03 17:36:00,15.71,15.81,15.71,15.81,350000.0
2009-09-03 17:37:00,15.788,15.836,15.723,15.751,350000.0
2009-09-03 17:38:00,15.778,15.823,15.703,15.724,500000.0
2009-09-03 17:39:00,15.819,15.875,15.731,15.872,600000.0
2009-09-03 17:40:00,15.827,15.867,15.752,15.863,550000.0
2009-09-03 17:41:00,15.889,15.89,15.752,15.89,750000.0
2009-09-03 17:42:00,15.886,15.886,15.783,15.829,400000.0
2009-09-03 17:43:00,15.893,15.893,15.77,15.775,450000.0
2009-09-03 17:44:00,15.841,15.895,15.757,15.757,650000.0
2009-09-03 17:45:00,15.81,15.893,15.788,15.808,550000.0
2009-09-03 17:46:00,15.796,15.849,15.737,15.768,350000.0
2009-09-03 17:47:00,15.867,15.867,15.698,15.706,400000.0
2009-09-03 17:48:00,15.761,15.874,15.761,15.857,450000.0
2009-09-03 17:49:00,15.709,15.83,15.675,15.798,650000.0
2009-09-03 17:50:00,15.815,15.846,15.746,15.759,500000.0
2009-09-03 17:51:00,15.787,15.855,15.757,15.83,550000.0
2009-09-03 17:52:00,15.842,15.851,15.712,15.806,450000.0
2009-09-03 17:53:00,15.811,15.867,15.77,15.849,550000.0
2009-09-03 17:54:00,15.775,15.853,15.762,15.797,350000.0
2009-09-03 17:55:00,15.85,15.853,15.734,15.777,550000.0
2009-09-03 17:56:00,15.763,15.855,15.729,15.801,500000.0
2009-09-03 17:57:00,15.871,15.888,15.77,15.839,400000.0
2009-09-03 17:58:00,15.814,15.874,15.749,15.874,400000.0
2009-09-03 17:59:00,15.853,15.853,15.737,15.754,600000.0
2009-09-03 18:00:00,15.755,15.848,15.751,15.751,450000.0
2009-09-03 18:01:00,15.726,15.817,15.726,15.752,400000.0
2009-09-03 18:02:00,15.811,15.811,15.759,15.806,350000.0
2009-09-03 18:03:00,15.82,15.858,15.741,15.811,550000.0
2009-09-03 18:04:00,15.781,15.827,15.68,15.827,450000.0
2009-09-03 18:05:00,15.794,15.817,15.675,15.817,750000.0
2009-09-03 18:06:00,15.796,15.826,15.671,15.741,450000.0
2009-09-03 18:07:00,15.776,15.812,15.662,15.775,400000.0
2009-09-03 18:08:00,15.684,15.788,15.67,15.788,400000.0
2009-09-03 18:09:00,15.806,15.822,15.707,15.708,800000.0
2009-09-03 18:10:00,15.707,15.8,15.681,15.789,400000.0
2009-09-03 18:11:00,15.708,15.805,15.708,15.779,1500000.0
2009-09-03 18:12:00,15.782,15.782,15.718,15.77,400000.0
2009-09-03 18:13:00,15.835,15.835,15.712,15.806,400000.0
2009-09-03 18:14:00,15.729,15.824,15.701,15.824,450000.0
2009-09-03 18:15:00,15.736,15.786,15.702,15.753,2000000.0
2009-09-03 18:16:00,15.799,15.822,15.729,15.729,400000.0
2009-09-03 18:17:00,15.807,15.826,15.728,15.822,350000.0
2009-09-03 18:18:00,15.789,15.852,15.707,15.715,550000.0
2009-09-03 18:19:00,15.827,15.877,15.741,15.741,400000.0
2009-09-03 18:20:00,15.759,15.891,15.759,15.798,550000.0
2009-09-03 18:21:00,15.709,15.838,15.709,15.838,400000.0
2009-09-03 18:22:00,15.763,15.845,15.693,15.73,1550000.0
2009-09-03 18:23:00,15.731,15.798,15.72,15.738,1600000.0
2009-09-03 18:24:00,15.83,15.855,15.72,15.733,1450000.0
2009-09-03 18:25:00,15.726,15.874,15.665,15.721,1950000.0
2009-09-03 18:26:00,15.709,15.784,15.709,15.769,400000.0
2009-09-03 18:27:00,15.752,15.76,15.722,15.758,350000.0
2009-09-03 18:28:00,15.727,15.844,15.679,15.727,450000.0
2009-09-03 18:29:00,15.758,15.835,15.72,15.721,450000.0
2009-09-03 18:30:00,15.736,15.859,15.729,15.764,1400000.0
2009-09-03 18:31:00,15.773,15.878,15.752,15.754,1550000.0
2009-09-03 18:32:00,15.785,15.83,15.718,15.797,400000.0
2009-09-03 18:33:00,15.816,15.816,15.714,15.744,350000.0
2009-09-03 18:34:00,15.805,15.859,15.741,15.769,400000.0
2009-09-03 18:35:00,15.743,15.798,15.685,15.734,1500000.0
2009-09-03 18:36:00,15.798,15.831,15.702,15.831,350000.0
2009-09-03 18:37:00,15.707,15.816,15.659,15.727,500000.0
2009-09-03 18:38:00,15.728,15.802,15.722,15.802,350000.0
2009-09-03 18:39:00,15.791,15.793,15.707,15.753,350000.0
2009-09-03 18:40:00,15.766,15.854,15.751,15.766,1800000.0
2009-09-03 18:41:00,15.745,15.822,15.729,15.786,1650000.0
2009-09-03 18:42:00,15.787,15.795,15.728,15.771,1500000.0
2009-09-03 18:43:00,15.79,15.872,15.7,15.83,1500000.0
2009-09-03 18:44:00,15.775,15.806,15.721,15.777,400000.0
2009-09-03 18:45:00,15.747,15.804,15.684,15.776,350000.0
2009-09-03 18:46:00,15.788,15.847,15.71,15.779,1450000.0
2009-09-03 18:47:00,15.795,15.848,15.727,15.769,550000.0
2009-09-03 18:48:00,15.806,15.844,15.747,15.81,1900000.0
2009-09-03 18:49:00,15.773,15.833,15.693,15.789,450000.0
2009-09-03 18:50:00,15.785,15.849,15.772,15.787,500000.0
2009-09-03 18:51:00,15.72,15.837,15.715,15.715,400000.0
2009-09-03 18:52:00,15.851,15.867,15.745,15.841,500000.0
2009-09-03 18:53:00,15.809,15.844,15.771,15.84,1250000.0
2009-09-03 18:54:00,15.837,15.859,15.782,15.815,1800000.0
2009-09-03 18:55:00,15.783,15.872,15.783,15.831,450000.0
2009-09-03 18:56:00,15.825,15.873,15.765,15.833,1300000.0
2009-09-03 18:57:00,15.767,15.849,15.751,15.782,400000.0
2009-09-03 18:58:00,15.849,15.859,15.782,15.859,1250000.0
2009-09-03 18:59:00,15.825,15.898,15.779,15.866,1500000.0
2009-09-03 19:00:00,15.863,15.863,15.689,15.764,450000.0
2009-09-03 19:01:00,15.761,15.813,15.721,15.745,550000.0
2009-09-03 19:02:00,15.832,15.832,15.733,15.828,500000.0
2009-09-03 19:03:00,15.801,15.831,15.738,15.754,400000.0
2009-09-03 19:04:00,15.833,15.857,15.812,15.812,350000.0
2009-09-03 19:05:00,15.775,15.856,15.714,15.856,400000.0
2009-09-03 19:06:00,15.767,15.872,15.754,15.771,400000.0
2009-09-03 19:07:00,15.893,15.917,15.79,15.855,550000.0
2009-09-03 19:08:00,15.874,15.921,15.783,15.886,400000.0
2009-09-03 19:09:00,15.866,15.89,15.782,15.843,350000.0
2009-09-03 19:10:00,15.954,15.988,15.879,15.903,350000.0
2009-09-03 19:11:00,15.931,15.955,15.826,15.931,350000.0
2009-09-03 19:12:00,15.908,15.95,15.836,15.95,350000.0
2009-09-03 19:13:00,15.915,15.931,15.817,15.931,350000.0
2009-09-03 19:14:00,15.873,15.955,15.865,15.955,250000.0
2009-09-03 19:15:00,15.886,16.016,15.857,15.975,400000.0
2009-09-03 19:16:00,15.949,15.983,15.878,15.878,350000.0
2009-09-03 19:17:00,15.941,16.007,15.86,15.974,350000.0
2009-09-03 19:18:00,15.962,16.002,15.895,15.943,450000.0
2009-09-03 19:19:00,16.014,16.075,15.933,16.075,350000.0
2009-09-03 19:20:00,15.982,16.104,15.982,16.087,400000.0
2009-09-03 19:21:00,15.982,16.121,15.982,16.052,400000.0
2009-09-03 19:22:00,16.127,16.176,16.06,16.155,400000.0
2009-09-03 19:23:00,16.092,16.215,16.092,16.168,400000.0
2009-09-03 19:24:00,16.127,16.237,16.091,16.203,550000.0
2009-09-03 19:25:00,16.118,16.165,16.05,16.05,550000.0
2009-09-03 19:26:00,16.11,16.186,16.072,16.072,450000.0
2009-09-03 19:27:00,16.09,16.116,16.046,16.046,350000.0
2009-09-03 19:28:00,16.119,16.167,16.083,16.132,350000.0
2009-09-03 19:29:00,16.166,16.17,16.05,16.05,500000.0
2009-09-03 19:30:00,16.151,16.153,16.02,16.114,350000.0
2009-09-03 19:31:00,16.107,16.155,16.028,16.147,450000.0
2009-09-03 19:32:00,16.135,16.135,15.997,15.997,350000.0
2009-09-03 19:33:00,16.083,16.099,16.011,16.092,350000.0
2009-09-03 19:34:00,16.098,16.114,15.993,16.033,400000.0
2009-09-03 19:35:00,16.109,16.14,16.016,16.129,550000.0
2009-09-03 19:36:00,16.093,16.124,15.996,16.038,350000.0
2009-09-03 19:37:00,16.059,16.138,16.012,16.124,350000.0
2009-09-03 19:38:00,16.121,16.135,16.005,16.13,400000.0
2009-09-03 19:39:00,16.153,16.153,16.028,16.059,400000.0
2009-09-03 19:40:00,16.077,16.168,16.061,16.158,550000.0
2009-09-03 19:41:00,16.179,16.206,16.082,16.179,550000.0
2009-09-03 19:42:00,16.143,16.143,16.045,16.057,400000.0
2009-09-03 19:43:00,16.129,16.161,16.029,16.161,400000.0
2009-09-03 19:44:00,16.182,16.201,16.095,16.095,400000.0
2009-09-03 19:45:00,16.085,16.178,16.085,16.157,500000.0
2009-09-03 19:46:00,16.105,16.199,16.105,16.148,350000.0
2009-09-03 19:47:00,16.165,16.203,16.108,16.108,350000.0
2009-09-03 19:48:00,16.057,16.189,16.057,16.116,550000.0
2009-09-03 19:49:00,16.118,16.181,16.061,16.153,350000.0
2009-09-03 19:50:00,16.139,16.173,16.044,16.044,550000.0
2009-09-03 19:51:00,16.14,16.143,16.004,16.046,400000.0
2009-09-03 19:52:00,16.057,16.154,16.023,16.146,350000.0
2009-09-03 19:53:00,16.149,16.149,16.108,16.109,400000.0
2009-09-03 19:54:00,16.139,16.163,16.063,16.063,400000.0
2009-09-03 19:55:00,16.046,16.15,16.02,16.027,550000.0
2009-09-03 19:56:00,16.102,16.171,16.03,16.03,500000.0
2009-09-03 19:57:00,16.141,16.154,15.989,16.149,500000.0
2009-09-03 19:58:00,16.148,16.16,16.025,16.064,550000.0
2009-09-03 19:59:00,16.109,16.16,16.024,16.024,350000.0
2009-09-03 20:00:00,16.127,16.127,15.998,16.118,400000.0
2009-09-03 20:01:00,16.104,16.135,15.999,16.135,600000.0
2009-09-03 20:02:00,16.111,16.145,16.008,16.145,450000.0
2009-09-03 20:03:00,16.095,16.143,16.054,16.073,500000.0
2009-09-03 20:04:00,16.061,16.15,16.024,16.142,400000.0
2009-09-03 20:05:00,16.091,16.147,16.01,16.082,550000.0
2009-09-03 20:06:00,16.02,16.099,16.013,16.076,450000.0
2009-09-03 20:07:00,16.045,16.133,16.014,16.088,500000.0
2009-09-03 20:08:00,16.132,16.135,16.01,16.127,300000.0
2009-09-03 20:09:00,16.114,16.114,16.001,16.113,400000.0
2009-09-03 20:10:00,16.095,16.113,15.942,16.083,550000.0
2009-09-03 20:11:00,16.08,16.115,15.962,15.962,500000.0
2009-09-03 20:12:00,16.068,16.097,15.988,16.015,400000.0
2009-09-03 20:13:00,16.107,16.117,15.979,16.117,350000.0
2009-09-03 20:14:00,16.065,16.123,16.04,16.064,300000.0
2009-09-03 20:15:00,16.011,16.098,15.96,16.081,350000.0
2009-09-03 20:16:00,16.011,16.097,15.98,16.064,550000.0
2009-09-03 20:17:00,16.068,16.07,15.97,15.987,500000.0
2009-09-03 20:18:00,16.057,16.094,15.965,16.078,350000.0
2009-09-03 20:19:00,16.061,16.123,15.996,16.027,550000.0
2009-09-03 20:20:00,16.084,16.108,15.956,16.059,400000.0
2009-09-03 20:21:00,16.048,16.067,15.938,15.938,250000.0
2009-09-03 20:22:00,15.958,16.071,15.938,15.956,400000.0
2009-09-03 20:23:00,16.008,16.057,15.908,16.038,400000.0
2009-09-03 20:24:00,16.034,16.075,15.963,16.047,500000.0
2009-09-03 20:25:00,15.948,16.078,15.948,15.959,350000.0
2009-09-03 20:26:00,16.069,16.069,15.914,15.96,450000.0
2009-09-03 20:27:00,16.015,16.062,15.946,15.99,350000.0
2009-09-03 20:28:00,16.059,16.087,15.957,15.958,350000.0
2009-09-03 20:29:00,16.078,16.103,15.957,16.091,350000.0
2009-09-03 20:30:00,16.017,16.112,15.954,16.039,550000.0
2009-09-03 20:31:00,15.993,16.058,15.932,15.932,250000.0
2009-09-03 20:32:00,16.078,16.084,15.948,16.077,550000.0
2009-09-03 20:33:00,16.079,16.079,15.924,15.993,500000.0
2009-09-03 20:34:00,15.991,16.057,15.964,16.05,250000.0
2009-09-03 20:35:00,16.085,16.11,15.979,16.099,450000.0
2009-09-03 20:36:00,16.041,16.08,15.992,16.001,350000.0
2009-09-03 20:37:00,16.059,16.094,15.959,15.987,350000.0
2009-09-03 20:38:00,16.09,16.09,15.94,16.075,500000.0
2009-09-03 20:39:00,16.078,16.096,16.037,16.037,350000.0
2009-09-03 20:40:00,16.062,16.142,16.003,16.014,550000.0
2009-09-03 20:41:00,16.065,16.126,15.964,15.986,450000.0
2009-09-03 20:42:00,16.0,16.097,15.989,16.078,500000.0
2009-09-03 20:43:00,15.97,16.102,15.97,16.09,500000.0
2009-09-03 20:44:00,16.056,16.115,15.997,16.07,350000.0
2009-09-03 20:45:00,16.098,16.098,15.96,16.092,550000.0
2009-09-03 20:46:00,15.994,16.109,15.976,16.109,350000.0
2009-09-03 20:47:00,16.116,16.127,16.001,16.085,350000.0
2009-09-03 20:48:00,16.047,16.094,15.994,16.053,350000.0
2009-09-03 20:49:00,16.116,16.116,15.952,16.043,350000.0
2009-09-03 20:50:00,15.986,16.089,15.981,15.981,350000.0
2009-09-03 20:51:00,16.111,16.113,15.988,16.064,350000.0
2009-09-03 20:52:00,16.001,16.121,16.001,16.005,350000.0
2009-09-03 20:53:00,16.016,16.154,16.016,16.017,250000.0
2009-09-03 20:54:00,16.126,16.157,16.015,16.157,450000.0
2009-09-03 20:55:00,16.019,16.142,15.977,16.142,350000.0
2009-09-03 20:56:00,16.128,16.15,16.036,16.111,450000.0
2009-09-03 20:57:00,16.071,16.152,16.044,16.06,400000.0
2009-09-03 20:58:00,16.163,16.168,16.13,16.138,350000.0
2009-09-03 20:59:00,16.088,16.153,15.992,16.08,450000.0
2009-09-03 21:00:00,16.074,16.13,15.991,16.037,500000.0
2009-09-03 21:01:00,16.037,16.107,16.014,16.014,500000.0
2009-09-03 21:02:00,16.062,16.081,15.981,16.05,350000.0
2009-09-03 21:03:00,16.064,16.064,15.926,15.934,600000.0
2009-09-03 21:04:00,15.961,16.034,15.918,16.034,300000.0
2009-09-03 21:05:00,16.053,16.091,15.938,15.948,500000.0
2009-09-03 21:06:00,16.05,16.078,15.973,16.073,400000.0
2009-09-03 21:07:00,16.067,16.067,15.977,16.027,150000.0
2009-09-03 21:08:00,16.056,16.068,15.93,16.03,350000.0
2009-09-03 21:09:00,15.936,16.027,15.91,15.999,550000.0
2009-09-03 21:10:00,16.046,16.089,15.945,16.046,650000.0
2009-09-03 21:11:00,16.044,16.088,15.934,16.04,450000.0
2009-09-03 21:12:00,15.981,16.044,15.937,16.011,350000.0
2009-09-03 21:13:00,16.024,16.072,15.924,16.03,400000.0
2009-09-03 21:14:00,16.002,16.039,15.929,16.023,400000.0
2009-09-03 21:15:00,16.068,16.068,15.984,15.988,350000.0
2009-09-03 21:16:00,16.065,16.065,15.93,16.016,300000.0
2009-09-03 21:17:00,15.959,16.09,15.959,15.974,500000.0
2009-09-03 21:18:00,15.973,16.04,15.936,15.974,400000.0
2009-09-03 21:19:00,15.922,16.069,15.922,16.016,400000.0
2009-09-03 21:20:00,16.076,16.128,15.971,15.972,850000.0
2009-09-03 21:21:00,16.008,16.087,15.95,16.087,400000.0
2009-09-03 21:22:00,16.04,16.056,15.957,15.957,400000.0
2009-09-03 21:23:00,15.967,16.079,15.967,16.033,400000.0
2009-09-03 21:24:00,16.027,16.068,15.941,15.941,350000.0
2009-09-03 21:25:00,16.019,16.066,15.961,16.066,250000.0
2009-09-03 21:26:00,15.998,16.05,15.93,15.93,450000.0
2009-09-03 21:27:00,15.962,16.086,15.946,16.035,550000.0
2009-09-03 21:28:00,15.994,16.076,15.944,16.076,450000.0
2009-09-03 21:29:00,16.034,16.06,15.959,16.046,450000.0
2009-09-03 21:30:00,15.998,16.126,15.973,15.991,600000.0
2009-09-03 21:31:00,15.969,16.054,15.958,16.029,500000.0
2009-09-03 21:32:00,16.003,16.117,16.0,16.117,350000.0
2009-09-03 21:33:00,16.016,16.12,16.006,16.051,400000.0
2009-09-03 21:34:00,16.016,16.092,15.948,15.949,400000.0
2009-09-03 21:35:00,16.058,16.058,15.961,16.054,250000.0
2009-09-03 21:36:00,16.004,16.108,16.002,16.108,350000.0
2009-09-03 21:37:00,16.066,16.073,15.935,16.073,350000.0
2009-09-03 21:38:00,15.978,16.04,15.976,16.04,350000.0
2009-09-03 21:39:00,16.008,16.059,15.964,16.039,350000.0
2009-09-03 21:40:00,16.043,16.073,15.942,16.073,750000.0
2009-09-03 21:41:00,16.058,16.102,15.99,16.054,550000.0
2009-09-03 21:42:00,16.072,16.072,16.03,16.069,350000.0
2009-09-03 21:43:00,16.035,16.067,15.939,16.067,400000.0
2009-09-03 21:44:00,16.064,16.093,15.937,16.017,700000.0
2009-09-03 21:45:00,16.059,16.08,15.918,16.003,500000.0
2009-09-03 21:46:00,16.056,16.096,16.01,16.096,300000.0
2009-09-03 21:47:00,15.978,16.097,15.978,16.097,350000.0
2009-09-03 21:48:00,15.988,16.096,15.966,16.056,400000.0
2009-09-03 21:49:00,15.968,16.101,15.968,16.011,450000.0
2009-09-03 21:50:00,16.068,16.125,15.97,15.97,700000.0
2009-09-03 21:51:00,15.999,16.085,15.984,16.085,350000.0
2009-09-03 21:52:00,16.048,16.084,15.964,15.964,450000.0
2009-09-03 21:53:00,16.06,16.072,15.952,16.041,400000.0
2009-09-03 21:54:00,16.08,16.08,15.961,15.982,350000.0
2009-09-03 21:55:00,16.066,16.097,15.975,16.022,350000.0
2009-09-03 21:56:00,16.086,16.102,16.012,16.065,400000.0
2009-09-03 21:57:00,16.077,16.077,15.961,15.974,250000.0
2009-09-03 21:58:00,16.092,16.105,15.968,16.058,450000.0
2009-09-03 21:59:00,16.024,16.11,16.023,16.11,450000.0
2009-09-03 22:00:00,15.988,16.088,15.939,16.051,400000.0
2009-09-03 22:01:00,16.081,16.082,15.965,15.986,350000.0
2009-09-03 22:02:00,16.068,16.115,15.979,16.097,500000.0
2009-09-03 22:03:00,16.005,16.12,16.005,16.012,400000.0
2009-09-03 22:04:00,16.089,16.089,15.935,15.976,500000.0
2009-09-03 22:05:00,16.036,16.076,15.998,16.038,350000.0
2009-09-03 22:06:00,15.998,16.073,15.998,16.073,250000.0
2009-09-03 22:07:00,16.108,16.113,16.016,16.098,450000.0
2009-09-03 22:08:00,16.071,16.116,15.986,16.007,450000.0
2009-09-03 22:09:00,16.101,16.101,16.003,16.043,350000.0
2009-09-03 22:10:00,16.114,16.144,16.009,16.091,1100000.0
2009-09-03 22:11:00,15.978,16.1,15.978,16.1,250000.0
2009-09-03 22:12:00,16.062,16.08,15.979,16.079,300000.0
2009-09-03 22:13:00,16.07,16.07,15.958,16.038,250000.0
2009-09-03 22:14:00,16.052,16.089,15.991,16.014,350000.0
2009-09-03 22:15:00,16.049,16.086,15.968,15.968,350000.0
2009-09-03 22:16:00,16.09,16.094,15.957,16.094,400000.0
2009-09-03 22:17:00,16.028,16.083,15.96,15.96,350000.0
2009-09-03 22:18:00,16.095,16.101,15.983,16.03,400000.0
2009-09-03 22:19:00,16.04,16.121,15.978,16.026,750000.0
2009-09-03 22:20:00,16.008,16.133,15.988,16.056,1200000.0
2009-09-03 22:21:00,16.084,16.087,15.987,16.062,400000.0
2009-09-03 22:22:00,16.039,16.072,15.955,15.969,400000.0
2009-09-03 22:23:00,16.007,16.096,15.966,16.002,550000.0
2009-09-03 22:24:00,16.08,16.084,15.97,16.084,300000.0
2009-09-03 22:25:00,16.061,16.071,15.956,15.956,350000.0
2009-09-03 22:26:00,16.025,16.07,15.954,16.012,500000.0
2009-09-03 22:27:00,15.98,16.028,15.949,16.028,300000.0
2009-09-03 22:28:00,16.031,16.085,15.943,16.085,500000.0
2009-09-03 22:29:00,16.089,16.089,15.973,16.06,350000.0
2009-09-03 22:30:00,15.995,16.166,15.995,16.072,700000.0
2009-09-03 22:31:00,16.028,16.09,15.981,16.051,350000.0
2009-09-03 22:32:00,16.055,16.065,15.989,16.006,450000.0
2009-09-03 22:33:00,16.043,16.073,15.977,15.977,450000.0
2009-09-03 22:34:00,16.043,16.091,16.043,16.091,150000.0
2009-09-03 22:35:00,15.956,16.052,15.956,16.052,450000.0
2009-09-03 22:36:00,15.97,16.07,15.938,16.064,350000.0
2009-09-03 22:37:00,15.992,16.101,15.968,16.05,400000.0
2009-09-03 22:38:00,15.981,16.068,15.95,16.007,350000.0
2009-09-03 22:39:00,15.967,16.075,15.967,16.075,100000.0
2009-09-03 22:40:00,16.055,16.111,16.006,16.097,550000.0
2009-09-03 22:41:00,16.062,16.086,15.958,16.084,400000.0
2009-09-03 22:42:00,15.97,16.093,15.97,16.093,350000.0
2009-09-03 22:43:00,16.068,16.068,16.022,16.046,350000.0
2009-09-03 22:44:00,16.036,16.093,15.967,15.967,550000.0
2009-09-03 22:45:00,15.987,16.069,15.97,16.056,350000.0
2009-09-03 22:46:00,15.962,16.072,15.961,16.009,400000.0
2009-09-03 22:47:00,16.088,16.088,15.959,16.079,550000.0
2009-09-03 22:48:00,16.049,16.091,15.954,16.019,350000.0
2009-09-03 22:49:00,16.084,16.084,15.945,16.0,350000.0
2009-09-03 22:50:00,16.082,16.082,15.948,15.948,750000.0
2009-09-03 22:51:00,15.952,16.048,15.952,16.029,350000.0
2009-09-03 22:52:00,16.06,16.06,15.963,15.981,350000.0
2009-09-03 22:53:00,16.053,16.054,15.98,16.054,350000.0
2009-09-03 22:54:00,16.026,16.076,15.944,16.067,350000.0
2009-09-03 22:55:00,16.02,16.105,15.969,16.098,500000.0
2009-09-03 22:56:00,16.046,16.1,15.984,15.984,400000.0
2009-09-03 22:57:00,16.072,16.084,16.04,16.048,300000.0
2009-09-03 22:58:00,15.994,16.073,15.96,15.967,350000.0
2009-09-03 22:59:00,16.085,16.089,16.041,16.048,550000.0
2009-09-03 23:00:00,16.084,16.089,15.949,16.059,800000.0
2009-09-03 23:01:00,16.063,16.07,15.991,16.044,500000.0
2009-09-03 23:02:00,16.08,16.09,16.08,16.09,550000.0
2009-09-03 23:03:00,16.06,16.082,15.975,15.995,550000.0
2009-09-03 23:04:00,15.993,16.131,15.993,16.035,550000.0
2009-09-03 23:05:00,15.988,16.065,15.957,16.041,350000.0
2009-09-03 23:06:00,15.994,16.101,15.994,16.077,350000.0
2009-09-03 23:07:00,16.096,16.096,16.044,16.086,350000.0
2009-09-03 23:08:00,16.03,16.083,15.959,16.069,950000.0
2009-09-03 23:09:00,15.984,16.118,15.984,16.054,300000.0
2009-09-03 23:10:00,16.046,16.095,15.97,16.076,1050000.0
2009-09-03 23:11:00,15.979,16.074,15.959,16.032,350000.0
2009-09-03 23:12:00,15.977,16.073,15.972,15.972,250000.0
2009-09-03 23:13:00,16.09,16.09,15.965,16.073,400000.0
2009-09-03 23:14:00,15.977,16.107,15.977,16.106,400000.0
2009-09-03 23:15:00,16.043,16.083,15.959,16.083,450000.0
2009-09-03 23:16:00,16.03,16.03,16.03,16.03,50000.0
2009-09-03 23:17:00,16.063,16.063,15.99,15.99,100000.0
2009-09-03 23:20:00,16.033,16.033,16.033,16.033,100000.0
2009-09-03 23:23:00,16.01,16.094,15.998,16.049,450000.0
2009-09-03 23:24:00,16.084,16.092,15.969,15.969,500000.0
2009-09-03 23:25:00,16.069,16.077,15.971,15.971,350000.0
2009-09-03 23:26:00,15.933,16.046,15.93,16.046,350000.0
2009-09-03 23:27:00,16.09,16.09,15.985,16.051,300000.0
2009-09-03 23:28:00,16.041,16.107,15.984,16.071,300000.0
2009-09-03 23:29:00,16.055,16.086,15.955,15.955,500000.0
2009-09-03 23:30:00,16.099,16.101,15.946,16.049,550000.0
2009-09-03 23:31:00,16.081,16.1,15.929,15.953,500000.0
2009-09-03 23:32:00,16.088,16.091,15.988,16.082,400000.0
2009-09-03 23:33:00,16.055,16.096,15.966,15.966,350000.0
2009-09-03 23:34:00,16.009,16.098,15.971,15.99,550000.0
2009-09-03 23:35:00,15.937,16.058,15.923,15.923,400000.0
2009-09-03 23:36:00,15.985,16.095,15.985,16.048,400000.0
2009-09-03 23:37:00,15.981,16.098,15.981,15.985,400000.0
2009-09-03 23:38:00,16.083,16.083,16.028,16.066,250000.0
2009-09-03 23:39:00,16.016,16.074,15.984,15.984,400000.0
2009-09-03 23:40:00,16.015,16.124,15.943,15.943,1100000.0
2009-09-03 23:41:00,15.986,16.094,15.986,16.061,350000.0
2009-09-03 23:42:00,16.055,16.133,16.003,16.089,350000.0
2009-09-03 23:43:00,16.021,16.107,15.977,16.094,300000.0
2009-09-03 23:44:00,16.098,16.098,16.009,16.088,450000.0
2009-09-03 23:45:00,16.003,16.128,15.998,15.998,200000.0
2009-09-03 23:46:00,15.962,16.107,15.962,16.09,400000.0
2009-09-03 23:47:00,16.041,16.068,15.954,16.053,250000.0
2009-09-03 23:48:00,16.059,16.079,15.942,15.97,500000.0
2009-09-03 23:49:00,16.005,16.1,16.003,16.072,350000.0
2009-09-03 23:50:00,15.963,16.142,15.961,15.961,1100000.0
2009-09-03 23:51:00,15.979,16.09,15.979,16.09,650000.0
2009-09-03 23:52:00,16.05,16.093,15.939,15.973,300000.0
2009-09-03 23:53:00,16.086,16.087,16.084,16.084,150000.0
2009-09-03 23:54:00,16.003,16.021,15.949,16.021,200000.0
2009-09-03 23:58:00,15.971,16.062,15.933,15.99,450000.0
2009-09-03 23:59:00,16.07,16.08,16.05,16.08,1600000.0
2009-09-04 00:00:00,16.08,16.087,15.943,15.981,1600000.0
2009-09-04 00:01:00,15.973,16.042,15.952,16.016,550000.0
2009-09-04 00:02:00,16.01,16.083,15.982,15.992,400000.0
2009-09-04 00:03:00,15.984,16.079,15.984,15.985,500000.0
2009-09-04 00:04:00,16.061,16.088,15.947,16.087,350000.0
2009-09-04 00:05:00,15.977,16.119,15.973,16.091,500000.0
2009-09-04 00:06:00,16.104,16.127,15.987,16.127,450000.0
2009-09-04 00:07:00,16.08,16.114,15.997,16.017,350000.0
2009-09-04 00:08:00,16.104,16.142,16.061,16.078,400000.0
2009-09-04 00:09:00,16.13,16.13,16.028,16.028,250000.0
2009-09-04 00:10:00,16.075,16.123,15.998,15.998,800000.0
2009-09-04 00:11:00,16.111,16.143,16.0,16.143,350000.0
2009-09-04 00:12:00,16.066,16.152,15.996,16.152,550000.0
2009-09-04 00:13:00,16.125,16.147,16.036,16.092,550000.0
2009-09-04 00:14:00,16.011,16.128,15.978,16.107,350000.0
2009-09-04 00:15:00,16.136,16.166,16.036,16.166,350000.0
2009-09-04 00:16:00,16.14,16.15,16.14,16.14,350000.0
2009-09-04 00:17:00,16.109,16.176,16.084,16.156,350000.0
2009-09-04 00:18:00,16.151,16.161,16.074,16.137,500000.0
2009-09-04 00:20:00,16.125,16.17,16.122,16.161,400000.0
2009-09-04 00:22:00,16.104,16.182,16.028,16.143,500000.0
2009-09-04 00:23:00,16.138,16.172,16.128,16.164,300000.0
2009-09-04 00:24:00,16.14,16.144,16.035,16.04,500000.0
2009-09-04 00:25:00,16.124,16.185,16.073,16.142,350000.0
2009-09-04 00:26:00,16.128,16.232,16.128,16.168,400000.0
2009-09-04 00:27:00,16.208,16.208,16.05,16.062,300000.0
2009-09-04 00:28:00,16.145,16.233,16.145,16.166,400000.0
2009-09-04 00:29:00,16.1,16.228,16.1,16.149,400000.0
2009-09-04 00:30:00,16.11,16.251,16.11,16.215,500000.0
2009-09-04 00:31:00,16.126,16.214,16.069,16.142,550000.0
2009-09-04 00:32:00,16.214,16.23,16.126,16.23,500000.0
2009-09-04 00:33:00,16.174,16.218,16.088,16.175,500000.0
2009-09-04 00:34:00,16.231,16.245,16.165,16.196,300000.0
2009-09-04 00:35:00,16.236,16.236,16.066,16.165,350000.0
2009-09-04 00:36:00,16.201,16.243,16.108,16.13,450000.0
2009-09-04 00:37:00,16.201,16.231,16.108,16.123,550000.0
2009-09-04 00:38:00,16.214,16.252,16.121,16.234,500000.0
2009-09-04 00:39:00,16.21,16.252,16.104,16.104,350000.0
2009-09-04 00:40:00,16.236,16.25,16.091,16.237,1300000.0
2009-09-04 00:41:00,16.171,16.244,16.15,16.206,350000.0
2009-09-04 00:42:00,16.223,16.28,16.158,16.243,350000.0
2009-09-04 00:43:00,16.101,16.244,16.101,16.232,500000.0
2009-09-04 00:44:00,16.181,16.213,16.131,16.131,250000.0
2009-09-04 00:45:00,16.212,16.216,16.108,16.205,350000.0
2009-09-04 00:46:00,16.214,16.218,16.079,16.133,550000.0
2009-09-04 00:47:00,16.175,16.256,16.112,16.112,400000.0
2009-09-04 00:48:00,16.201,16.211,16.048,16.136,450000.0
2009-09-04 00:49:00,16.179,16.225,16.072,16.2,550000.0
2009-09-04 00:50:00,16.089,16.223,16.089,16.216,250000.0
2009-09-04 00:51:00,16.198,16.239,16.108,16.114,600000.0
2009-09-04 00:52:00,16.161,16.204,16.041,16.204,350000.0
2009-09-04 00:53:00,16.132,16.205,16.097,16.205,500000.0
2009-09-04 00:54:00,16.238,16.246,16.115,16.115,400000.0
2009-09-04 00:55:00,16.118,16.227,16.111,16.111,400000.0
2009-09-04 00:56:00,16.211,16.22,16.133,16.22,550000.0
2009-09-04 00:57:00,16.198,16.229,16.089,16.203,350000.0
2009-09-04 00:58:00,16.23,16.234,16.111,16.111,400000.0
2009-09-04 00:59:00,16.184,16.233,16.184,16.221,250000.0
2009-09-04 01:00:00,16.233,16.238,16.093,16.221,1050000.0
2009-09-04 01:01:00,16.127,16.234,16.098,16.128,350000.0
2009-09-04 01:02:00,16.199,16.246,16.122,16.207,750000.0
2009-09-04 01:03:00,16.204,16.3,16.121,16.264,350000.0
2009-09-04 01:04:00,16.222,16.24,16.098,16.205,350000.0
2009-09-04 01:05:00,16.224,16.238,16.129,16.204,450000.0
2009-09-04 01:06:00,16.209,16.235,16.114,16.209,750000.0
2009-09-04 01:07:00,16.215,16.244,16.109,16.208,900000.0
2009-09-04 01:08:00,16.121,16.231,16.109,16.219,400000.0
2009-09-04 01:09:00,16.109,16.242,16.109,16.119,350000.0
2009-09-04 01:10:00,16.14,16.224,16.086,16.143,650000.0
2009-09-04 01:11:00,16.196,16.212,16.099,16.099,400000.0
2009-09-04 01:12:00,16.233,16.233,16.107,16.107,400000.0
2009-09-04 01:13:00,16.111,16.243,16.111,16.118,400000.0
2009-09-04 01:14:00,16.226,16.226,16.161,16.19,350000.0
2009-09-04 01:15:00,16.08,16.222,16.08,16.222,350000.0
2009-09-04 01:16:00,16.2,16.23,16.189,16.219,400000.0
2009-09-04 01:17:00,16.146,16.298,16.146,16.191,1050000.0
2009-09-04 01:18:00,16.107,16.199,16.107,16.127,250000.0
2009-09-04 01:19:00,16.219,16.243,16.146,16.146,350000.0
2009-09-04 01:20:00,16.176,16.212,16.074,16.212,750000.0
2009-09-04 01:21:00,16.177,16.224,16.12,16.12,250000.0
2009-09-04 01:22:00,16.238,16.25,16.111,16.117,550000.0
2009-09-04 01:23:00,16.164,16.205,16.068,16.077,450000.0
2009-09-04 01:24:00,16.203,16.236,16.109,16.236,400000.0
2009-09-04 01:25:00,16.112,16.213,16.096,16.179,400000.0
2009-09-04 01:26:00,16.144,16.242,16.108,16.152,350000.0
2009-09-04 01:27:00,16.208,16.228,16.121,16.228,550000.0
2009-09-04 01:28:00,16.138,16.223,16.091,16.179,450000.0
2009-09-04 01:29:00,16.179,16.202,16.061,16.191,400000.0
2009-09-04 01:30:00,16.188,16.189,16.085,16.169,600000.0
2009-09-04 01:31:00,16.165,16.194,16.057,16.132,400000.0
2009-09-04 01:32:00,16.171,16.216,16.128,16.181,400000.0
2009-09-04 01:33:00,16.197,16.215,16.126,16.156,650000.0
2009-09-04 01:34:00,16.074,16.178,16.074,16.178,400000.0
2009-09-04 01:35:00,16.132,16.228,16.061,16.061,550000.0
2009-09-04 01:36:00,16.096,16.165,16.026,16.052,750000.0
2009-09-04 01:37:00,16.136,16.187,16.065,16.156,450000.0
2009-09-04 01:38:00,16.099,16.139,16.032,16.135,350000.0
2009-09-04 01:39:00,16.122,16.171,16.051,16.126,800000.0
2009-09-04 01:40:00,16.09,16.156,16.049,16.104,700000.0
2009-09-04 01:41:00,16.14,16.15,16.14,16.15,550000.0
2009-09-04 01:42:00,16.095,16.132,16.02,16.055,550000.0
2009-09-04 01:43:00,16.099,16.105,15.95,16.061,700000.0
2009-09-04 01:44:00,16.057,16.191,16.027,16.158,700000.0
2009-09-04 01:45:00,15.997,16.151,15.997,16.125,800000.0
2009-09-04 01:46:00,16.127,16.136,16.003,16.136,900000.0
2009-09-04 01:47:00,16.064,16.132,16.047,16.132,850000.0
2009-09-04 01:48:00,16.137,16.16,16.035,16.035,250000.0
2009-09-04 01:49:00,16.123,16.123,16.011,16.11,550000.0
2009-09-04 01:50:00,16.111,16.163,16.044,16.145,500000.0
2009-09-04 01:51:00,16.092,16.145,16.08,16.145,300000.0
2009-09-04 01:52:00,16.089,16.117,16.009,16.076,400000.0
2009-09-04 01:53:00,16.021,16.128,15.999,16.03,900000.0
2009-09-04 01:54:00,16.056,16.102,15.988,16.074,500000.0
2009-09-04 01:55:00,16.081,16.104,15.997,16.082,600000.0
2009-09-04 01:56:00,16.08,16.127,16.033,16.033,450000.0
2009-09-04 01:57:00,16.062,16.064,15.929,15.957,650000.0
2009-09-04 01:58:00,16.083,16.143,16.054,16.09,500000.0
2009-09-04 01:59:00,16.082,16.099,16.003,16.066,400000.0
2009-09-04 02:00:00,16.1,16.1,16.08,16.09,600000.0
2009-09-04 02:01:00,16.009,16.118,15.977,15.977,600000.0
2009-09-04 02:02:00,16.053,16.127,15.984,15.984,400000.0
2009-09-04 02:03:00,16.08,16.09,16.08,16.09,400000.0
2009-09-04 02:04:00,16.115,16.152,16.01,16.051,400000.0
2009-09-04 02:05:00,16.106,16.113,15.976,15.976,750000.0
2009-09-04 02:06:00,16.079,16.11,15.992,15.992,800000.0
2009-09-04 02:07:00,16.019,16.154,16.017,16.031,600000.0
2009-09-04 02:08:00,16.098,16.098,16.098,16.098,50000.0
2009-09-04 02:09:00,16.078,16.095,15.936,16.095,850000.0
2009-09-04 02:10:00,16.111,16.137,16.075,16.097,400000.0
2009-09-04 02:11:00,16.087,16.097,16.008,16.008,400000.0
2009-09-04 02:12:00,16.079,16.133,16.002,16.099,400000.0
2009-09-04 02:13:00,16.049,16.08,15.934,16.08,250000.0
2009-09-04 02:14:00,16.088,16.108,15.975,16.086,550000.0
2009-09-04 02:15:00,16.086,16.091,15.966,15.968,350000.0
2009-09-04 02:16:00,15.973,16.109,15.973,16.07,450000.0
2009-09-04 02:17:00,16.095,16.122,15.94,15.989,1050000.0
2009-09-04 02:18:00,16.075,16.075,15.886,15.991,750000.0
2009-09-04 02:19:00,16.057,16.114,16.003,16.108,500000.0
2009-09-04 02:20:00,16.063,16.135,16.02,16.116,500000.0
2009-09-04 02:21:00,16.064,16.086,15.981,16.048,500000.0
2009-09-04 02:22:00,16.041,16.083,16.041,16.083,250000.0
2009-09-04 02:23:00,16.05,16.06,15.94,15.94,200000.0
2009-09-04 02:24:00,16.086,16.119,15.974,16.032,500000.0
2009-09-04 02:25:00,16.075,16.118,15.966,16.071,450000.0
2009-09-04 02:26:00,15.996,16.14,15.996,16.021,400000.0
2009-09-04 02:27:00,16.107,16.117,15.992,16.115,750000.0
2009-09-04 02:28:00,15.986,16.095,15.986,16.095,450000.0
2009-09-04 02:29:00,16.132,16.164,16.007,16.12,1400000.0
2009-09-04 02:30:00,15.957,16.098,15.907,16.098,550000.0
2009-09-04 02:31:00,16.11,16.11,15.974,15.983,950000.0
2009-09-04 02:32:00,16.101,16.117,16.011,16.011,350000.0
2009-09-04 02:33:00,16.11,16.11,16.1,16.1,350000.0
2009-09-04 02:34:00,16.009,16.121,16.009,16.063,350000.0
2009-09-04 02:35:00,16.046,16.113,15.999,16.113,550000.0
2009-09-04 02:36:00,16.11,16.12,16.11,16.12,400000.0
2009-09-04 02:37:00,16.132,16.143,16.055,16.055,400000.0
2009-09-04 02:38:00,16.065,16.122,15.989,16.107,400000.0
2009-09-04 02:39:00,16.03,16.151,16.03,16.114,350000.0
2009-09-04 02:40:00,16.049,16.086,16.037,16.06,250000.0
2009-09-04 02:41:00,16.133,16.133,15.998,16.068,550000.0
2009-09-04 02:42:00,16.044,16.145,16.033,16.046,300000.0
2009-09-04 02:43:00,16.07,16.151,16.033,16.132,500000.0
2009-09-04 02:44:00,16.002,16.105,16.002,16.083,350000.0
2009-09-04 02:45:00,15.969,16.125,15.967,16.125,550000.0
2009-09-04 02:46:00,16.113,16.133,16.035,16.13,750000.0
2009-09-04 02:48:00,16.13,16.208,16.036,16.036,900000.0
2009-09-04 02:49:00,16.116,16.138,15.999,16.138,700000.0
2009-09-04 02:50:00,16.07,16.114,16.0,16.093,750000.0
2009-09-04 02:51:00,16.098,16.122,16.009,16.085,700000.0
2009-09-04 02:52:00,16.093,16.137,16.027,16.125,450000.0
2009-09-04 02:53:00,16.085,16.092,15.963,15.963,550000.0
2009-09-04 02:54:00,16.099,16.128,15.988,16.105,500000.0
2009-09-04 02:55:00,15.971,16.117,15.971,16.07,700000.0
2009-09-04 02:56:00,16.104,16.167,16.021,16.109,1200000.0
2009-09-04 02:57:00,16.117,16.117,16.011,16.099,500000.0
2009-09-04 02:58:00,16.096,16.119,16.001,16.119,900000.0
2009-09-04 02:59:00,16.071,16.176,15.995,15.995,1200000.0
2009-09-04 03:00:00,16.056,16.162,16.029,16.124,350000.0
2009-09-04 03:01:00,16.105,16.105,16.022,16.086,300000.0
2009-09-04 03:02:00,16.114,16.119,16.043,16.105,350000.0
2009-09-04 03:03:00,15.983,16.119,15.983,16.119,350000.0
2009-09-04 03:04:00,16.114,16.114,15.999,16.08,300000.0
2009-09-04 03:05:00,15.972,16.127,15.972,16.064,350000.0
2009-09-04 03:06:00,16.003,16.079,16.003,16.079,200000.0
2009-09-04 03:07:00,16.082,16.132,15.98,16.031,550000.0
2009-09-04 03:08:00,16.049,16.111,15.993,16.077,400000.0
2009-09-04 03:09:00,15.975,16.076,15.975,16.073,500000.0
2009-09-04 03:10:00,16.059,16.059,16.049,16.049,100000.0
2009-09-04 03:11:00,16.078,16.104,16.066,16.102,250000.0
2009-09-04 03:12:00,16.073,16.102,15.968,16.083,300000.0
2009-09-04 03:13:00,15.968,16.119,15.968,16.002,550000.0
2009-09-04 03:14:00,16.022,16.103,15.965,16.045,400000.0
2009-09-04 03:15:00,16.012,16.096,16.002,16.031,400000.0
2009-09-04 03:16:00,16.095,16.157,16.004,16.004,350000.0
2009-09-04 03:17:00,16.102,16.134,16.016,16.026,400000.0
2009-09-04 03:18:00,16.026,16.105,16.026,16.054,200000.0
2009-09-04 03:19:00,15.991,16.119,15.976,16.038,600000.0
2009-09-04 03:20:00,16.095,16.095,16.06,16.09,400000.0
2009-09-04 03:21:00,16.103,16.103,16.094,16.099,200000.0
2009-09-04 03:22:00,16.093,16.111,16.008,16.008,200000.0
2009-09-04 03:23:00,16.03,16.082,15.965,16.015,350000.0
2009-09-04 03:24:00,16.096,16.11,16.01,16.076,350000.0
2009-09-04 03:25:00,16.056,16.084,15.947,16.084,350000.0
2009-09-04 03:26:00,16.073,16.073,15.959,15.965,250000.0
2009-09-04 03:27:00,16.08,16.08,15.95,16.055,600000.0
2009-09-04 03:28:00,16.106,16.115,15.99,16.047,300000.0
2009-09-04 03:29:00,16.019,16.101,15.988,16.091,700000.0
2009-09-04 03:30:00,16.06,16.06,15.92,16.032,400000.0
2009-09-04 03:31:00,16.01,16.014,16.01,16.014,100000.0
2009-09-04 03:32:00,16.007,16.088,16.001,16.001,500000.0
2009-09-04 03:33:00,16.027,16.027,16.027,16.027,50000.0
2009-09-04 03:34:00,16.065,16.073,15.98,16.043,400000.0
2009-09-04 03:35:00,16.086,16.086,15.959,15.989,350000.0
2009-09-04 03:36:00,16.034,16.082,15.992,15.992,400000.0
2009-09-04 03:37:00,15.996,16.094,15.948,16.068,500000.0
2009-09-04 03:38:00,16.045,16.056,15.976,16.014,550000.0
2009-09-04 03:39:00,16.048,16.091,15.976,16.043,550000.0
2009-09-04 03:40:00,15.99,16.057,15.934,15.958,450000.0
2009-09-04 03:41:00,16.075,16.103,15.962,15.97,250000.0
2009-09-04 03:42:00,15.944,16.073,15.944,16.073,300000.0
2009-09-04 03:43:00,16.011,16.066,15.934,16.021,400000.0
2009-09-04 03:45:00,16.023,16.095,15.995,16.018,350000.0
2009-09-04 03:46:00,16.041,16.081,15.976,15.976,450000.0
2009-09-04 03:48:00,15.972,16.093,15.972,16.087,400000.0
2009-09-04 03:49:00,16.07,16.07,16.06,16.07,550000.0
2009-09-04 03:50:00,16.039,16.061,15.921,16.061,550000.0
2009-09-04 03:51:00,16.02,16.055,15.914,16.028,400000.0
2009-09-04 03:52:00,16.06,16.082,16.009,16.037,350000.0
2009-09-04 03:53:00,16.001,16.09,15.959,16.077,550000.0
2009-09-04 03:54:00,16.041,16.068,15.986,16.048,250000.0
2009-09-04 03:55:00,15.991,16.088,15.94,16.002,550000.0
2009-09-04 03:56:00,16.044,16.072,16.0,16.071,400000.0
2009-09-04 03:57:00,16.036,16.065,15.995,15.995,450000.0
2009-09-04 03:58:00,16.087,16.089,15.977,15.996,500000.0
2009-09-04 03:59:00,16.078,16.092,15.99,16.027,350000.0
2009-09-04 04:00:00,16.049,16.118,15.959,16.018,550000.0
2009-09-04 04:01:00,16.089,16.11,15.968,15.968,400000.0
2009-09-04 04:02:00,15.993,16.019,15.955,16.008,250000.0
2009-09-04 04:03:00,16.078,16.078,16.016,16.038,250000.0
2009-09-04 04:04:00,16.076,16.076,15.983,16.048,350000.0
2009-09-04 04:05:00,16.061,16.081,16.0,16.077,450000.0
2009-09-04 04:06:00,16.026,16.071,15.955,16.029,500000.0
2009-09-04 04:07:00,15.96,16.057,15.96,16.057,100000.0
2009-09-04 04:08:00,16.059,16.085,16.059,16.085,100000.0
2009-09-04 04:09:00,16.023,16.091,15.981,16.054,650000.0
2009-09-04 04:10:00,16.052,16.08,16.029,16.029,200000.0
2009-09-04 04:11:00,16.08,16.08,16.08,16.08,400000.0
2009-09-04 04:12:00,16.069,16.077,16.057,16.071,400000.0
2009-09-04 04:14:00,16.058,16.074,16.046,16.07,400000.0
2009-09-04 04:15:00,15.992,16.024,15.907,15.907,350000.0
2009-09-04 04:17:00,16.002,16.037,15.953,16.037,250000.0
2009-09-04 04:18:00,15.98,16.026,15.941,16.017,250000.0
2009-09-04 04:19:00,16.038,16.086,15.985,16.042,600000.0
2009-09-04 04:20:00,16.05,16.1,15.948,16.039,400000.0
2009-09-04 04:21:00,15.959,16.068,15.934,16.029,400000.0
2009-09-04 04:22:00,16.02,16.02,15.953,15.953,100000.0
2009-09-04 04:23:00,15.956,16.066,15.956,16.024,400000.0
2009-09-04 04:24:00,15.925,16.047,15.925,15.945,250000.0
2009-09-04 04:25:00,15.995,16.088,15.995,16.039,200000.0
2009-09-04 04:26:00,16.038,16.09,15.97,15.97,400000.0
2009-09-04 04:27:00,15.959,16.069,15.959,16.033,350000.0
2009-09-04 04:28:00,16.027,16.076,15.947,16.049,500000.0
2009-09-04 04:29:00,16.047,16.097,16.0,16.052,400000.0
2009-09-04 04:30:00,16.043,16.054,15.962,15.962,400000.0
2009-09-04 04:31:00,16.079,16.098,16.001,16.02,500000.0
2009-09-04 04:32:00,16.023,16.034,15.925,15.925,250000.0
2009-09-04 04:33:00,16.067,16.073,15.949,16.07,500000.0
2009-09-04 04:34:00,16.038,16.04,16.014,16.04,200000.0
2009-09-04 04:35:00,15.993,16.07,15.946,16.07,350000.0
2009-09-04 04:36:00,16.016,16.087,16.002,16.022,300000.0
2009-09-04 04:37:00,15.963,16.087,15.955,16.04,300000.0
2009-09-04 04:38:00,16.035,16.035,15.985,16.002,300000.0
2009-09-04 04:39:00,16.061,16.097,15.961,15.994,600000.0
2009-09-04 04:40:00,16.018,16.082,15.973,15.99,450000.0
2009-09-04 04:41:00,16.08,16.08,15.951,16.007,300000.0
2009-09-04 04:42:00,16.017,16.083,15.992,16.018,350000.0
2009-09-04 04:43:00,16.046,16.086,15.951,16.014,900000.0
2009-09-04 04:44:00,16.082,16.082,15.973,16.048,750000.0
2009-09-04 04:45:00,15.944,16.047,15.897,16.03,600000.0
2009-09-04 04:46:00,15.969,16.089,15.939,15.939,650000.0
2009-09-04 04:47:00,15.981,16.146,15.981,16.052,550000.0
2009-09-04 04:48:00,16.067,16.067,15.958,16.049,400000.0
2009-09-04 04:49:00,16.052,16.076,15.92,15.994,550000.0
2009-09-04 04:50:00,16.029,16.074,16.017,16.074,150000.0
2009-09-04 04:51:00,16.075,16.075,15.929,16.024,350000.0
2009-09-04 04:52:00,16.044,16.084,15.943,16.003,600000.0
2009-09-04 04:53:00,16.024,16.078,15.96,16.021,450000.0
2009-09-04 04:54:00,15.937,16.096,15.937,15.991,400000.0
2009-09-04 04:55:00,15.928,16.077,15.928,16.077,400000.0
2009-09-04 04:56:00,15.949,16.091,15.949,16.028,450000.0
2009-09-04 04:57:00,15.977,16.07,15.977,16.041,300000.0
2009-09-04 04:58:00,15.991,16.092,15.943,16.039,700000.0
2009-09-04 04:59:00,16.037,16.052,15.891,16.052,700000.0
2009-09-04 05:00:00,16.085,16.086,15.958,16.065,450000.0
2009-09-04 05:01:00,16.067,16.117,15.966,16.003,450000.0
2009-09-04 05:02:00,15.998,16.133,15.996,16.079,750000.0
2009-09-04 05:03:00,15.989,16.071,15.931,16.029,350000.0
2009-09-04 05:04:00,16.021,16.064,15.947,15.974,350000.0
2009-09-04 05:05:00,16.072,16.082,15.959,15.991,450000.0
2009-09-04 05:06:00,16.007,16.057,15.972,16.057,350000.0
2009-09-04 05:07:00,16.012,16.065,16.003,16.065,550000.0
2009-09-04 05:08:00,15.966,16.082,15.966,16.077,650000.0
2009-09-04 05:09:00,16.015,16.048,15.898,15.939,600000.0
2009-09-04 05:10:00,15.996,16.082,15.996,16.077,350000.0
2009-09-04 05:11:00,15.984,16.08,15.975,16.08,400000.0
2009-09-04 05:12:00,16.06,16.098,15.949,15.949,550000.0
2009-09-04 05:13:00,15.948,16.063,15.945,16.033,550000.0
2009-09-04 05:14:00,15.993,16.017,15.964,15.998,300000.0
2009-09-04 05:15:00,16.07,16.074,15.94,15.964,400000.0
2009-09-04 05:16:00,15.964,16.048,15.94,16.048,250000.0
2009-09-04 05:17:00,15.928,16.073,15.928,16.001,600000.0
2009-09-04 05:18:00,15.964,16.043,15.962,15.962,500000.0
2009-09-04 05:19:00,15.97,16.032,15.892,15.892,650000.0
2009-09-04 05:20:00,15.899,16.008,15.873,15.982,350000.0
2009-09-04 05:21:00,16.071,16.071,15.937,15.948,500000.0
2009-09-04 05:22:00,15.997,16.045,15.918,16.043,650000.0
2009-09-04 05:23:00,15.904,16.019,15.904,15.949,400000.0
2009-09-04 05:24:00,16.001,16.014,15.883,16.014,500000.0
2009-09-04 05:25:00,15.93,16.034,15.906,15.996,400000.0
2009-09-04 05:26:00,15.92,16.016,15.863,15.873,750000.0
2009-09-04 05:27:00,16.01,16.046,15.898,15.957,600000.0
2009-09-04 05:28:00,15.982,16.033,15.936,15.936,500000.0
2009-09-04 05:29:00,15.924,16.025,15.913,15.913,250000.0
2009-09-04 05:30:00,16.03,16.035,15.897,16.035,550000.0
2009-09-04 05:31:00,15.911,16.051,15.911,16.041,700000.0
2009-09-04 05:32:00,15.91,16.031,15.905,15.913,450000.0
2009-09-04 05:33:00,15.964,16.065,15.934,16.028,400000.0
2009-09-04 05:34:00,16.053,16.073,15.943,15.982,550000.0
2009-09-04 05:35:00,16.04,16.05,16.04,16.04,100000.0
2009-09-04 05:36:00,16.041,16.041,15.961,15.961,100000.0
2009-09-04 05:37:00,15.939,16.045,15.939,15.959,400000.0
2009-09-04 05:38:00,15.924,15.981,15.917,15.967,300000.0
2009-09-04 05:39:00,15.958,16.054,15.943,16.036,350000.0
2009-09-04 05:40:00,16.024,16.07,15.952,15.952,250000.0
2009-09-04 05:41:00,16.04,16.04,16.03,16.04,100000.0
2009-09-04 05:43:00,16.039,16.039,15.968,15.968,100000.0
2009-09-04 05:44:00,15.965,16.05,15.965,16.019,400000.0
2009-09-04 05:45:00,15.973,16.029,15.944,16.026,400000.0
2009-09-04 05:46:00,16.035,16.065,15.947,15.947,350000.0
2009-09-04 05:47:00,15.98,16.038,15.942,15.942,350000.0
2009-09-04 05:48:00,15.932,16.01,15.86,15.986,550000.0
2009-09-04 05:49:00,15.98,16.042,15.938,16.042,400000.0
2009-09-04 05:50:00,15.996,15.996,15.884,15.899,400000.0
2009-09-04 05:51:00,16.011,16.011,15.925,16.01,300000.0
2009-09-04 05:52:00,15.973,15.973,15.858,15.963,350000.0
2009-09-04 05:53:00,15.989,16.014,15.917,15.918,300000.0
2009-09-04 05:54:00,16.012,16.012,15.87,15.973,400000.0
2009-09-04 05:55:00,15.974,16.059,15.893,15.906,400000.0
2009-09-04 05:56:00,15.942,16.024,15.894,15.986,400000.0
2009-09-04 05:57:00,15.915,15.995,15.901,15.993,400000.0
2009-09-04 05:58:00,15.964,16.034,15.885,16.013,400000.0
2009-09-04 05:59:00,15.961,16.002,15.898,15.962,400000.0
2009-09-04 06:00:00,15.973,15.973,15.853,15.948,400000.0
2009-09-04 06:01:00,15.934,15.997,15.853,15.909,550000.0
2009-09-04 06:02:00,15.954,15.954,15.95,15.95,100000.0
2009-09-04 06:03:00,15.893,16.009,15.85,16.009,900000.0
2009-09-04 06:04:00,15.953,16.027,15.953,15.954,250000.0
2009-09-04 06:05:00,15.878,16.02,15.878,15.894,400000.0
2009-09-04 06:06:00,15.922,16.003,15.868,15.949,350000.0
2009-09-04 06:07:00,15.923,16.005,15.921,15.921,200000.0
2009-09-04 06:08:00,15.992,16.013,15.91,15.963,550000.0
2009-09-04 06:09:00,15.92,16.012,15.884,15.925,400000.0
2009-09-04 06:10:00,15.94,15.999,15.876,15.876,350000.0
2009-09-04 06:11:00,15.98,15.991,15.874,15.933,400000.0
2009-09-04 06:12:00,15.905,16.021,15.885,15.921,300000.0
2009-09-04 06:13:00,15.975,16.047,15.912,15.998,550000.0
2009-09-04 06:14:00,15.925,15.997,15.881,15.881,350000.0
2009-09-04 06:15:00,15.914,15.981,15.897,15.923,350000.0
2009-09-04 06:16:00,15.898,16.02,15.898,15.919,450000.0
2009-09-04 06:17:00,15.896,16.002,15.896,15.971,300000.0
2009-09-04 06:18:00,16.019,16.044,15.904,16.044,450000.0
2009-09-04 06:19:00,15.962,16.041,15.949,16.041,350000.0
2009-09-04 06:20:00,15.978,16.003,15.878,15.878,450000.0
2009-09-04 06:21:00,16.007,16.054,15.911,16.054,350000.0
2009-09-04 06:22:00,15.988,16.027,15.91,16.027,300000.0
2009-09-04 06:23:00,15.931,16.018,15.883,15.883,450000.0
2009-09-04 06:24:00,15.939,16.029,15.891,15.891,550000.0
2009-09-04 06:25:00,15.981,16.026,15.877,16.026,450000.0
2009-09-04 06:26:00,15.953,16.03,15.919,15.991,350000.0
2009-09-04 06:27:00,16.001,16.008,15.875,15.94,400000.0
2009-09-04 06:28:00,16.004,16.024,15.899,16.024,700000.0
2009-09-04 06:29:00,16.03,16.03,15.897,15.897,450000.0
2009-09-04 06:30:00,16.047,16.08,15.922,15.922,550000.0
2009-09-04 06:31:00,16.043,16.056,15.924,16.056,350000.0
2009-09-04 06:32:00,16.063,16.063,15.944,15.992,500000.0
2009-09-04 06:33:00,16.065,16.065,15.969,16.019,550000.0
2009-09-04 06:34:00,16.031,16.056,15.943,15.988,350000.0
2009-09-04 06:35:00,16.063,16.068,16.001,16.001,150000.0
2009-09-04 06:36:00,15.971,16.076,15.971,16.076,600000.0
2009-09-04 06:37:00,15.967,16.092,15.949,16.008,450000.0
2009-09-04 06:38:00,16.026,16.026,16.007,16.007,100000.0
2009-09-04 06:39:00,16.068,16.075,15.969,16.075,400000.0
2009-09-04 06:40:00,16.04,16.049,15.971,16.021,350000.0
2009-09-04 06:41:00,15.968,16.097,15.968,16.063,450000.0
2009-09-04 06:42:00,15.921,16.038,15.897,15.972,800000.0
2009-09-04 06:43:00,15.955,16.12,15.955,16.051,550000.0
2009-09-04 06:44:00,15.997,16.037,15.938,15.943,300000.0
2009-09-04 06:45:00,15.946,16.057,15.946,16.057,350000.0
2009-09-04 06:46:00,15.978,16.045,15.978,16.018,250000.0
2009-09-04 06:47:00,15.943,16.038,15.897,15.897,350000.0
2009-09-04 06:48:00,15.994,16.098,15.924,16.006,500000.0
2009-09-04 06:49:00,15.947,16.048,15.947,16.043,350000.0
2009-09-04 06:50:00,15.946,16.061,15.946,15.984,350000.0
2009-09-04 06:51:00,16.061,16.069,15.955,16.047,350000.0
2009-09-04 06:52:00,15.913,16.036,15.911,16.029,550000.0
2009-09-04 06:53:00,16.015,16.053,15.969,16.007,300000.0
2009-09-04 06:54:00,16.066,16.081,15.976,16.042,400000.0
2009-09-04 06:55:00,15.955,16.074,15.955,15.981,400000.0
2009-09-04 06:56:00,16.002,16.079,15.927,16.043,450000.0
2009-09-04 06:57:00,15.945,16.049,15.934,16.028,550000.0
2009-09-04 06:58:00,16.06,16.07,15.962,16.061,350000.0
2009-09-04 06:59:00,16.072,16.093,15.952,16.031,550000.0
2009-09-04 07:00:00,15.989,16.029,15.94,15.94,400000.0
2009-09-04 07:01:00,16.062,16.062,15.919,16.043,550000.0
2009-09-04 07:02:00,16.021,16.122,15.979,15.998,550000.0
2009-09-04 07:03:00,16.006,16.102,15.972,15.972,350000.0
2009-09-04 07:04:00,16.014,16.056,15.947,15.947,250000.0
2009-09-04 07:05:00,16.056,16.059,15.944,15.952,350000.0
2009-09-04 07:06:00,16.047,16.047,15.917,16.0,550000.0
2009-09-04 07:07:00,15.979,16.024,15.924,15.926,400000.0
2009-09-04 07:08:00,16.027,16.09,16.001,16.084,350000.0
2009-09-04 07:09:00,16.045,16.053,15.989,16.042,350000.0
2009-09-04 07:10:00,15.981,16.065,15.874,15.911,1000000.0
2009-09-04 07:11:00,16.09,16.09,15.928,16.017,600000.0
2009-09-04 07:12:00,16.06,16.083,15.948,16.06,800000.0
2009-09-04 07:13:00,15.982,16.064,15.961,16.016,350000.0
2009-09-04 07:14:00,16.056,16.09,16.014,16.038,250000.0
2009-09-04 07:15:00,16.072,16.072,15.944,16.052,300000.0
2009-09-04 07:16:00,16.07,16.07,15.933,16.061,550000.0
2009-09-04 07:17:00,16.07,16.074,15.923,16.071,400000.0
2009-09-04 07:18:00,15.988,16.081,15.988,16.058,350000.0
2009-09-04 07:19:00,16.068,16.068,16.003,16.006,400000.0
2009-09-04 07:20:00,16.055,16.084,15.97,16.055,450000.0
2009-09-04 07:21:00,16.069,16.101,16.006,16.011,500000.0
2009-09-04 07:22:00,15.978,16.055,15.952,16.054,400000.0
2009-09-04 07:23:00,15.955,16.063,15.955,15.955,250000.0
2009-09-04 07:24:00,16.013,16.103,15.952,16.009,450000.0
2009-09-04 07:25:00,15.972,16.061,15.923,16.061,350000.0
2009-09-04 07:26:00,16.056,16.061,15.938,15.938,400000.0
2009-09-04 07:27:00,16.04,16.085,15.947,15.949,550000.0
2009-09-04 07:28:00,15.978,16.034,15.944,16.009,300000.0
2009-09-04 07:29:00,16.03,16.081,15.973,16.005,350000.0
2009-09-04 07:30:00,16.051,16.083,15.95,15.981,450000.0
2009-09-04 07:31:00,16.058,16.058,15.922,15.922,450000.0
2009-09-04 07:32:00,16.001,16.072,15.957,16.072,400000.0
2009-09-04 07:33:00,15.984,16.072,15.921,15.921,450000.0
2009-09-04 07:34:00,16.066,16.066,15.959,16.001,500000.0
2009-09-04 07:35:00,15.957,16.07,15.957,16.04,400000.0
2009-09-04 07:36:00,16.015,16.062,15.955,16.025,600000.0
2009-09-04 07:37:00,16.019,16.019,15.941,16.009,250000.0
2009-09-04 07:38:00,16.037,16.037,15.941,15.979,350000.0
2009-09-04 07:39:00,15.994,16.082,15.969,15.977,450000.0
2009-09-04 07:40:00,16.005,16.052,15.94,15.953,550000.0
2009-09-04 07:41:00,16.051,16.051,15.897,16.05,500000.0
2009-09-04 07:42:00,15.961,16.056,15.939,15.939,350000.0
2009-09-04 07:43:00,16.07,16.07,15.924,16.025,400000.0
2009-09-04 07:44:00,16.007,16.076,15.94,15.94,600000.0
2009-09-04 07:45:00,15.958,16.14,15.958,16.081,1000000.0
2009-09-04 07:46:00,16.008,16.024,15.949,15.995,450000.0
2009-09-04 07:47:00,15.994,16.038,15.93,16.038,450000.0
2009-09-04 07:48:00,16.039,16.039,15.919,15.973,800000.0
2009-09-04 07:49:00,15.957,16.096,15.957,16.048,500000.0
2009-09-04 07:50:00,15.945,16.055,15.909,16.055,900000.0
2009-09-04 07:51:00,15.995,16.031,15.927,15.927,350000.0
2009-09-04 07:52:00,15.967,16.086,15.948,15.99,800000.0
2009-09-04 07:53:00,15.959,16.062,15.938,15.95,850000.0
2009-09-04 07:54:00,15.992,16.047,15.968,16.042,500000.0
2009-09-04 07:55:00,15.983,16.027,15.91,15.91,300000.0
2009-09-04 07:56:00,16.029,16.106,15.924,15.985,800000.0
2009-09-04 07:57:00,15.957,16.054,15.94,16.026,600000.0
2009-09-04 07:58:00,15.96,16.043,15.919,15.969,850000.0
2009-09-04 07:59:00,16.061,16.061,15.919,16.022,300000.0
2009-09-04 08:00:00,16.033,16.056,15.925,15.944,550000.0
2009-09-04 08:01:00,16.051,16.051,15.948,16.039,350000.0
2009-09-04 08:02:00,16.033,16.033,15.906,15.925,450000.0
2009-09-04 08:03:00,15.992,16.048,15.921,16.0,450000.0
2009-09-04 08:04:00,15.981,16.017,15.929,15.943,400000.0
2009-09-04 08:05:00,15.995,16.029,15.891,15.891,400000.0
2009-09-04 08:06:00,16.011,16.015,15.909,16.015,500000.0
2009-09-04 08:07:00,15.926,16.058,15.884,15.983,350000.0
2009-09-04 08:08:00,15.95,16.022,15.904,15.931,400000.0
2009-09-04 08:09:00,15.901,16.057,15.882,15.91,800000.0
2009-09-04 08:10:00,15.917,16.018,15.9,16.003,350000.0
2009-09-04 08:11:00,15.95,16.031,15.928,15.99,500000.0
2009-09-04 08:12:00,15.902,16.004,15.896,15.969,350000.0
2009-09-04 08:13:00,15.904,16.002,15.858,16.002,550000.0
2009-09-04 08:14:00,15.964,16.017,15.892,15.892,500000.0
2009-09-04 08:15:00,16.013,16.037,15.899,15.995,550000.0
2009-09-04 08:16:00,15.994,15.994,15.905,15.905,350000.0
2009-09-04 08:17:00,15.922,15.973,15.852,15.885,500000.0
2009-09-04 08:18:00,15.981,16.003,15.88,15.88,400000.0
2009-09-04 08:19:00,15.925,15.966,15.857,15.862,700000.0
2009-09-04 08:20:00,15.928,16.03,15.913,15.927,500000.0
2009-09-04 08:21:00,15.898,16.023,15.89,16.023,450000.0
2009-09-04 08:22:00,16.001,16.001,15.876,15.89,500000.0
2009-09-04 08:23:00,16.031,16.048,15.935,15.98,550000.0
2009-09-04 08:24:00,15.948,16.024,15.917,15.938,400000.0
2009-09-04 08:25:00,15.901,16.011,15.882,15.96,650000.0
2009-09-04 08:26:00,16.036,16.036,15.91,16.015,400000.0
2009-09-04 08:27:00,16.017,16.017,15.909,15.988,350000.0
2009-09-04 08:28:00,15.933,16.041,15.874,15.901,600000.0
2009-09-04 08:29:00,15.999,16.029,15.889,15.991,750000.0
2009-09-04 08:30:00,15.889,15.992,15.889,15.954,400000.0
2009-09-04 08:31:00,15.932,16.022,15.932,15.938,500000.0
2009-09-04 08:32:00,15.977,16.084,15.939,15.972,500000.0
2009-09-04 08:33:00,15.932,16.026,15.874,15.926,500000.0
2009-09-04 08:34:00,15.977,16.031,15.914,15.927,350000.0
2009-09-04 08:35:00,16.05,16.077,15.955,15.999,550000.0
2009-09-04 08:36:00,15.896,16.019,15.891,15.962,400000.0
2009-09-04 08:37:00,15.916,16.038,15.916,15.951,350000.0
2009-09-04 08:38:00,16.02,16.02,15.909,15.981,400000.0
2009-09-04 08:39:00,15.974,15.987,15.95,15.95,350000.0
2009-09-04 08:40:00,15.996,16.023,15.919,15.958,350000.0
2009-09-04 08:41:00,15.936,16.034,15.878,16.034,350000.0
2009-09-04 08:42:00,15.992,16.059,15.899,15.936,550000.0
2009-09-04 08:43:00,15.911,16.024,15.911,16.024,350000.0
2009-09-04 08:44:00,15.929,16.015,15.897,15.934,550000.0
2009-09-04 08:45:00,16.006,16.029,15.861,16.029,550000.0
2009-09-04 08:46:00,16.025,16.059,15.937,15.96,600000.0
2009-09-04 08:47:00,15.947,16.0,15.927,15.997,350000.0
2009-09-04 08:48:00,16.062,16.062,15.974,16.029,550000.0
2009-09-04 08:49:00,15.977,16.051,15.909,16.011,650000.0
2009-09-04 08:50:00,15.961,16.004,15.866,15.964,500000.0
2009-09-04 08:51:00,15.92,16.012,15.907,15.981,450000.0
2009-09-04 08:52:00,15.998,15.998,15.869,15.907,400000.0
2009-09-04 08:53:00,15.979,15.979,15.875,15.962,400000.0
2009-09-04 08:54:00,15.86,16.012,15.86,15.934,450000.0
2009-09-04 08:55:00,15.939,16.022,15.873,15.967,450000.0
2009-09-04 08:56:00,15.93,16.048,15.927,16.026,350000.0
2009-09-04 08:57:00,16.002,16.007,15.882,15.882,400000.0
2009-09-04 08:58:00,15.988,16.009,15.867,15.989,450000.0
2009-09-04 08:59:00,15.983,15.983,15.906,15.906,350000.0
2009-09-04 09:00:00,15.891,15.982,15.874,15.931,600000.0
2009-09-04 09:01:00,15.987,16.005,15.906,15.938,400000.0
2009-09-04 09:02:00,15.928,16.029,15.871,15.99,700000.0
2009-09-04 09:03:00,15.999,15.999,15.884,15.978,550000.0
2009-09-04 09:04:00,15.916,16.005,15.894,15.894,350000.0
2009-09-04 09:05:00,15.983,16.002,15.878,15.88,750000.0
2009-09-04 09:06:00,15.949,16.004,15.878,16.004,550000.0
2009-09-04 09:07:00,15.907,16.024,15.883,15.911,500000.0
2009-09-04 09:08:00,16.003,16.003,15.863,15.998,550000.0
2009-09-04 09:09:00,15.942,16.033,15.88,16.009,950000.0
2009-09-04 09:10:00,15.954,16.026,15.892,15.97,450000.0
2009-09-04 09:11:00,15.971,15.971,15.863,15.869,550000.0
2009-09-04 09:12:00,15.876,15.979,15.816,15.928,650000.0
2009-09-04 09:13:00,15.874,16.024,15.874,16.024,500000.0
2009-09-04 09:14:00,15.936,16.011,15.862,16.011,350000.0
2009-09-04 09:15:00,15.983,15.989,15.873,15.873,400000.0
2009-09-04 09:16:00,16.008,16.008,15.865,15.865,450000.0
2009-09-04 09:17:00,15.937,15.995,15.879,15.995,400000.0
2009-09-04 09:18:00,15.903,16.011,15.865,15.865,400000.0
2009-09-04 09:19:00,15.9,16.043,15.878,15.976,600000.0
2009-09-04 09:20:00,15.959,15.974,15.834,15.94,650000.0
2009-09-04 09:21:00,15.912,15.996,15.871,15.908,600000.0
2009-09-04 09:22:00,15.981,15.981,15.871,15.946,600000.0
2009-09-04 09:23:00,15.937,15.978,15.856,15.901,600000.0
2009-09-04 09:24:00,15.923,15.959,15.821,15.945,550000.0
2009-09-04 09:25:00,15.839,15.965,15.839,15.921,550000.0
2009-09-04 09:26:00,15.905,15.943,15.823,15.858,600000.0
2009-09-04 09:27:00,15.922,15.977,15.828,15.828,400000.0
2009-09-04 09:28:00,15.848,15.936,15.844,15.844,350000.0
2009-09-04 09:29:00,15.885,15.972,15.839,15.942,450000.0
2009-09-04 09:30:00,15.86,15.95,15.831,15.843,700000.0
2009-09-04 09:31:00,15.83,15.93,15.783,15.783,450000.0
2009-09-04 09:32:00,15.918,15.919,15.856,15.902,350000.0
2009-09-04 09:33:00,15.877,15.916,15.822,15.892,400000.0
2009-09-04 09:34:00,15.918,15.921,15.792,15.824,650000.0
2009-09-04 09:35:00,15.821,15.945,15.806,15.858,550000.0
2009-09-04 09:36:00,15.766,15.911,15.766,15.911,400000.0
2009-09-04 09:37:00,15.821,15.915,15.752,15.752,350000.0
2009-09-04 09:38:00,15.781,15.882,15.721,15.865,400000.0
2009-09-04 09:39:00,15.797,15.924,15.789,15.813,700000.0
2009-09-04 09:40:00,15.766,15.861,15.742,15.742,400000.0
2009-09-04 09:41:00,15.846,15.856,15.738,15.738,400000.0
2009-09-04 09:42:00,15.759,15.876,15.759,15.768,350000.0
2009-09-04 09:43:00,15.749,15.871,15.749,15.836,450000.0
2009-09-04 09:44:00,15.822,15.865,15.793,15.819,600000.0
2009-09-04 09:45:00,15.749,15.927,15.749,15.859,650000.0
2009-09-04 09:46:00,15.776,15.879,15.745,15.79,650000.0
2009-09-04 09:47:00,15.789,15.85,15.753,15.759,400000.0
2009-09-04 09:48:00,15.885,15.891,15.763,15.836,650000.0
2009-09-04 09:49:00,15.775,15.909,15.775,15.852,650000.0
2009-09-04 09:50:00,15.858,15.896,15.768,15.871,450000.0
2009-09-04 09:51:00,15.854,15.885,15.764,15.831,400000.0
2009-09-04 09:52:00,15.815,15.876,15.753,15.871,450000.0
2009-09-04 09:53:00,15.852,15.884,15.724,15.808,500000.0
2009-09-04 09:54:00,15.822,15.84,15.73,15.784,450000.0
2009-09-04 09:55:00,15.84,15.888,15.766,15.821,600000.0
2009-09-04 09:56:00,15.739,15.867,15.73,15.73,550000.0
2009-09-04 09:57:00,15.777,15.884,15.733,15.843,750000.0
2009-09-04 09:58:00,15.842,15.87,15.755,15.823,350000.0
2009-09-04 09:59:00,15.74,15.875,15.74,15.783,650000.0
2009-09-04 10:00:00,15.746,15.896,15.746,15.818,600000.0
2009-09-04 10:01:00,15.8,15.816,15.719,15.729,350000.0
2009-09-04 10:02:00,15.881,15.886,15.755,15.834,400000.0
2009-09-04 10:03:00,15.791,15.953,15.791,15.883,600000.0
2009-09-04 10:04:00,15.862,15.905,15.773,15.888,400000.0
2009-09-04 10:05:00,15.822,15.851,15.743,15.842,450000.0
2009-09-04 10:06:00,15.734,15.891,15.734,15.771,700000.0
2009-09-04 10:07:00,15.858,15.898,15.78,15.882,450000.0
2009-09-04 10:08:00,15.85,15.889,15.782,15.782,500000.0
2009-09-04 10:09:00,15.865,15.897,15.77,15.87,600000.0
2009-09-04 10:10:00,15.806,15.9,15.773,15.867,600000.0
2009-09-04 10:11:00,15.823,15.871,15.772,15.81,400000.0
2009-09-04 10:12:00,15.825,15.948,15.797,15.893,500000.0
2009-09-04 10:13:00,15.804,15.887,15.786,15.883,750000.0
2009-09-04 10:14:00,15.809,15.89,15.809,15.89,400000.0
2009-09-04 10:15:00,15.761,15.884,15.761,15.841,350000.0
2009-09-04 10:16:00,15.88,15.913,15.765,15.888,500000.0
2009-09-04 10:17:00,15.791,15.892,15.791,15.817,350000.0
2009-09-04 10:18:00,15.839,15.921,15.79,15.852,550000.0
2009-09-04 10:19:00,15.925,15.944,15.794,15.91,450000.0
2009-09-04 10:20:00,15.814,15.87,15.767,15.793,550000.0
2009-09-04 10:21:00,15.752,15.873,15.752,15.863,650000.0
2009-09-04 10:22:00,15.853,15.892,15.784,15.874,400000.0
2009-09-04 10:23:00,15.853,15.858,15.742,15.742,550000.0
2009-09-04 10:24:00,15.751,15.86,15.751,15.752,450000.0
2009-09-04 10:25:00,15.793,15.861,15.747,15.845,500000.0
2009-09-04 10:26:00,15.783,15.895,15.783,15.874,350000.0
2009-09-04 10:27:00,15.811,15.849,15.724,15.724,400000.0
2009-09-04 10:28:00,15.765,15.886,15.764,15.806,350000.0
2009-09-04 10:29:00,15.838,15.884,15.757,15.857,500000.0
2009-09-04 10:30:00,15.81,15.872,15.806,15.806,350000.0
2009-09-04 10:31:00,15.778,15.935,15.767,15.871,450000.0
2009-09-04 10:32:00,15.879,15.879,15.733,15.733,400000.0
2009-09-04 10:33:00,15.834,15.849,15.715,15.834,550000.0
2009-09-04 10:34:00,15.873,15.887,15.738,15.768,700000.0
2009-09-04 10:35:00,15.82,15.848,15.735,15.829,350000.0
2009-09-04 10:36:00,15.7,15.812,15.671,15.811,450000.0
2009-09-04 10:37:00,15.797,15.816,15.679,15.716,500000.0
2009-09-04 10:38:00,15.703,15.84,15.703,15.74,400000.0
2009-09-04 10:39:00,15.721,15.833,15.679,15.679,400000.0
2009-09-04 10:40:00,15.717,15.82,15.679,15.714,400000.0
2009-09-04 10:41:00,15.821,15.821,15.692,15.767,350000.0
2009-09-04 10:42:00,15.742,15.839,15.723,15.822,400000.0
2009-09-04 10:43:00,15.774,15.791,15.675,15.736,550000.0
2009-09-04 10:44:00,15.745,15.785,15.648,15.76,550000.0
2009-09-04 10:45:00,15.699,15.84,15.699,15.808,350000.0
2009-09-04 10:46:00,15.723,15.807,15.691,15.718,550000.0
2009-09-04 10:47:00,15.797,15.847,15.716,15.847,450000.0
2009-09-04 10:48:00,15.825,15.829,15.711,15.809,450000.0
2009-09-04 10:49:00,15.814,15.852,15.735,15.852,500000.0
2009-09-04 10:50:00,15.834,15.854,15.733,15.733,450000.0
2009-09-04 10:51:00,15.795,15.85,15.688,15.85,450000.0
2009-09-04 10:52:00,15.787,15.903,15.759,15.828,500000.0
2009-09-04 10:53:00,15.829,15.852,15.73,15.814,450000.0
2009-09-04 10:54:00,15.832,15.844,15.744,15.772,550000.0
2009-09-04 10:55:00,15.759,15.857,15.734,15.857,350000.0
2009-09-04 10:56:00,15.824,15.874,15.824,15.874,450000.0
2009-09-04 10:57:00,15.775,15.899,15.754,15.85,350000.0
2009-09-04 10:58:00,15.875,15.875,15.745,15.786,350000.0
2009-09-04 10:59:00,15.855,15.875,15.737,15.737,450000.0
2009-09-04 11:00:00,15.817,15.908,15.764,15.798,350000.0
2009-09-04 11:01:00,15.828,15.906,15.781,15.887,600000.0
2009-09-04 11:02:00,15.791,15.895,15.754,15.864,350000.0
2009-09-04 11:03:00,15.792,15.911,15.771,15.911,550000.0
2009-09-04 11:04:00,15.901,15.901,15.794,15.883,600000.0
2009-09-04 11:05:00,15.822,15.92,15.819,15.909,500000.0
2009-09-04 11:06:00,15.925,15.925,15.788,15.916,500000.0
2009-09-04 11:07:00,15.814,15.945,15.796,15.837,450000.0
2009-09-04 11:08:00,15.878,15.903,15.808,15.833,400000.0
2009-09-04 11:09:00,15.808,15.873,15.79,15.873,400000.0
2009-09-04 11:10:00,15.806,15.912,15.781,15.781,400000.0
2009-09-04 11:11:00,15.799,15.927,15.799,15.897,350000.0
2009-09-04 11:12:00,15.858,15.899,15.811,15.89,450000.0
2009-09-04 11:13:00,15.919,15.919,15.795,15.874,400000.0
2009-09-04 11:14:00,15.792,15.886,15.772,15.833,550000.0
2009-09-04 11:15:00,15.806,15.889,15.771,15.771,350000.0
2009-09-04 11:16:00,15.845,15.959,15.812,15.823,350000.0
2009-09-04 11:17:00,15.921,15.958,15.848,15.848,450000.0
2009-09-04 11:18:00,15.912,15.912,15.789,15.89,400000.0
2009-09-04 11:19:00,15.804,15.908,15.749,15.906,550000.0
2009-09-04 11:20:00,15.821,15.966,15.821,15.933,400000.0
2009-09-04 11:21:00,15.827,15.921,15.827,15.915,550000.0
2009-09-04 11:22:00,15.816,15.915,15.793,15.803,350000.0
2009-09-04 11:23:00,15.829,15.92,15.773,15.808,500000.0
2009-09-04 11:24:00,15.824,15.9,15.799,15.799,450000.0
2009-09-04 11:25:00,15.836,15.928,15.814,15.917,400000.0
2009-09-04 11:26:00,15.889,15.955,15.834,15.871,600000.0
2009-09-04 11:27:00,15.794,15.921,15.794,15.908,500000.0
2009-09-04 11:28:00,15.868,15.889,15.762,15.762,350000.0
2009-09-04 11:29:00,15.846,15.872,15.758,15.758,550000.0
2009-09-04 11:30:00,15.752,15.879,15.752,15.791,450000.0
2009-09-04 11:31:00,15.78,15.9,15.76,15.789,450000.0
2009-09-04 11:32:00,15.77,15.887,15.77,15.814,400000.0
2009-09-04 11:33:00,15.782,15.855,15.775,15.781,500000.0
2009-09-04 11:34:00,15.789,15.83,15.744,15.83,400000.0
2009-09-04 11:35:00,15.735,15.883,15.735,15.803,350000.0
2009-09-04 11:36:00,15.837,15.891,15.728,15.728,550000.0
2009-09-04 11:37:00,15.816,15.871,15.763,15.829,350000.0
2009-09-04 11:38:00,15.796,15.87,15.736,15.743,500000.0
2009-09-04 11:39:00,15.851,15.891,15.745,15.826,400000.0
2009-09-04 11:40:00,15.826,15.903,15.808,15.86,550000.0
2009-09-04 11:41:00,15.843,15.913,15.785,15.801,550000.0
2009-09-04 11:42:00,15.844,15.875,15.736,15.736,500000.0
2009-09-04 11:43:00,15.787,15.893,15.768,15.795,450000.0
2009-09-04 11:44:00,15.853,15.899,15.767,15.873,500000.0
2009-09-04 11:45:00,15.81,15.896,15.793,15.793,350000.0
2009-09-04 11:46:00,15.862,15.883,15.76,15.883,500000.0
2009-09-04 11:47:00,15.819,15.905,15.772,15.905,450000.0
2009-09-04 11:48:00,15.858,15.899,15.77,15.774,350000.0
2009-09-04 11:49:00,15.794,15.934,15.784,15.784,400000.0
2009-09-04 11:50:00,15.835,15.9,15.787,15.9,350000.0
2009-09-04 11:51:00,15.834,15.886,15.761,15.795,400000.0
2009-09-04 11:52:00,15.768,15.916,15.768,15.815,500000.0
2009-09-04 11:53:00,15.867,15.888,15.782,15.888,500000.0
2009-09-04 11:54:00,15.898,15.898,15.754,15.802,400000.0
2009-09-04 11:55:00,15.858,15.916,15.809,15.911,350000.0
2009-09-04 11:56:00,15.812,15.908,15.782,15.869,450000.0
2009-09-04 11:57:00,15.851,15.937,15.795,15.795,550000.0
2009-09-04 11:58:00,15.8,15.925,15.799,15.914,350000.0
2009-09-04 11:59:00,15.779,15.891,15.764,15.764,350000.0
2009-09-04 12:00:00,15.885,15.908,15.819,15.907,550000.0
2009-09-04 12:01:00,15.863,15.923,15.774,15.789,750000.0
2009-09-04 12:02:00,15.9,15.928,15.786,15.818,500000.0
2009-09-04 12:03:00,15.824,15.897,15.757,15.792,500000.0
2009-09-04 12:04:00,15.798,15.854,15.757,15.793,400000.0
2009-09-04 12:05:00,15.876,15.88,15.781,15.781,350000.0
2009-09-04 12:06:00,15.86,15.86,15.767,15.849,500000.0
2009-09-04 12:07:00,15.829,15.923,15.789,15.888,450000.0
2009-09-04 12:08:00,15.846,15.918,15.814,15.889,550000.0
2009-09-04 12:09:00,15.788,15.899,15.788,15.867,500000.0
2009-09-04 12:10:00,15.871,15.901,15.802,15.849,400000.0
2009-09-04 12:11:00,15.794,15.926,15.794,15.811,550000.0
2009-09-04 12:12:00,15.774,15.91,15.774,15.791,350000.0
2009-09-04 12:13:00,15.915,15.918,15.762,15.873,400000.0
2009-09-04 12:14:00,15.821,15.91,15.767,15.91,350000.0
2009-09-04 12:15:00,15.836,15.898,15.833,15.843,400000.0
2009-09-04 12:16:00,15.815,15.869,15.779,15.779,500000.0
2009-09-04 12:17:00,15.819,15.94,15.798,15.875,400000.0
2009-09-04 12:18:00,15.799,15.911,15.785,15.785,500000.0
2009-09-04 12:19:00,15.86,15.924,15.81,15.836,500000.0
2009-09-04 12:20:00,15.817,15.951,15.817,15.905,550000.0
2009-09-04 12:21:00,15.901,15.927,15.77,15.783,600000.0
2009-09-04 12:22:00,15.852,15.908,15.787,15.787,550000.0
2009-09-04 12:23:00,15.851,15.959,15.846,15.846,650000.0
2009-09-04 12:24:00,15.894,15.93,15.797,15.891,600000.0
2009-09-04 12:25:00,15.905,15.923,15.813,15.813,350000.0
2009-09-04 12:26:00,15.9,15.913,15.782,15.833,400000.0
2009-09-04 12:27:00,15.888,15.966,15.809,15.899,350000.0
2009-09-04 12:28:00,15.801,15.901,15.79,15.79,550000.0
2009-09-04 12:29:00,15.807,15.925,15.807,15.911,350000.0
2009-09-04 12:30:00,15.82,15.907,15.769,15.844,500000.0
2009-09-04 12:31:00,15.915,15.929,15.822,15.822,400000.0
2009-09-04 12:32:00,15.788,15.901,15.744,15.855,400000.0
2009-09-04 12:33:00,15.829,15.871,15.765,15.782,350000.0
2009-09-04 12:34:00,15.856,15.886,15.767,15.767,350000.0
2009-09-04 12:35:00,15.848,15.882,15.739,15.827,500000.0
2009-09-04 12:36:00,15.853,15.871,15.8,15.871,350000.0
2009-09-04 12:37:00,15.898,15.922,15.868,15.911,400000.0
2009-09-04 12:38:00,15.824,15.92,15.824,15.888,400000.0
2009-09-04 12:39:00,15.778,15.911,15.778,15.794,550000.0
2009-09-04 12:40:00,15.916,15.916,15.782,15.842,350000.0
2009-09-04 12:41:00,15.914,15.914,15.779,15.854,400000.0
2009-09-04 12:42:00,15.821,15.946,15.804,15.878,550000.0
2009-09-04 12:43:00,15.881,15.882,15.781,15.882,450000.0
2009-09-04 12:44:00,15.811,15.914,15.768,15.882,500000.0
2009-09-04 12:45:00,15.88,15.919,15.787,15.864,400000.0
2009-09-04 12:46:00,15.793,15.846,15.789,15.795,400000.0
2009-09-04 12:47:00,15.814,15.92,15.769,15.884,500000.0
2009-09-04 12:48:00,15.904,15.904,15.779,15.779,450000.0
2009-09-04 12:49:00,15.895,15.895,15.787,15.826,400000.0
2009-09-04 12:50:00,15.826,15.903,15.765,15.799,450000.0
2009-09-04 12:51:00,15.785,15.901,15.785,15.868,350000.0
2009-09-04 12:52:00,15.92,15.92,15.834,15.885,500000.0
2009-09-04 12:53:00,15.834,15.906,15.801,15.864,400000.0
2009-09-04 12:54:00,15.911,15.911,15.839,15.865,550000.0
2009-09-04 12:55:00,15.813,15.933,15.813,15.878,500000.0
2009-09-04 12:56:00,15.923,15.931,15.825,15.931,350000.0
2009-09-04 12:57:00,15.894,15.894,15.804,15.875,350000.0
2009-09-04 12:58:00,15.845,15.934,15.813,15.877,450000.0
2009-09-04 12:59:00,15.908,15.937,15.808,15.827,350000.0
2009-09-04 13:00:00,15.917,15.93,15.847,15.92,350000.0
2009-09-04 13:01:00,15.897,15.926,15.811,15.832,450000.0
2009-09-04 13:02:00,15.809,15.897,15.794,15.842,400000.0
2009-09-04 13:03:00,15.882,15.914,15.76,15.884,600000.0
2009-09-04 13:04:00,15.883,15.942,15.834,15.918,450000.0
2009-09-04 13:05:00,15.827,15.95,15.805,15.938,550000.0
2009-09-04 13:06:00,15.936,15.936,15.79,15.891,450000.0
2009-09-04 13:07:00,15.847,15.938,15.841,15.884,500000.0
2009-09-04 13:08:00,15.944,15.958,15.87,15.881,350000.0
2009-09-04 13:09:00,15.86,15.945,15.845,15.885,500000.0
2009-09-04 13:10:00,15.909,15.99,15.902,15.972,400000.0
2009-09-04 13:11:00,15.894,15.972,15.894,15.964,400000.0
2009-09-04 13:12:00,15.98,15.996,15.858,15.964,550000.0
2009-09-04 13:13:00,15.914,15.983,15.856,15.983,450000.0
2009-09-04 13:14:00,15.916,15.963,15.896,15.958,400000.0
2009-09-04 13:15:00,15.905,16.025,15.883,15.959,350000.0
2009-09-04 13:16:00,15.972,15.972,15.854,15.961,350000.0
2009-09-04 13:17:00,15.891,15.988,15.879,15.974,500000.0
2009-09-04 13:18:00,15.946,16.005,15.852,16.005,450000.0
2009-09-04 13:19:00,15.956,15.993,15.845,15.892,550000.0
2009-09-04 13:20:00,15.949,15.972,15.851,15.92,500000.0
2009-09-04 13:21:00,15.931,16.023,15.891,16.022,500000.0
2009-09-04 13:22:00,15.993,15.993,15.837,15.856,450000.0
2009-09-04 13:23:00,15.966,15.999,15.884,15.996,400000.0
2009-09-04 13:24:00,16.019,16.019,15.891,16.001,350000.0
2009-09-04 13:25:00,15.985,16.006,15.924,15.999,350000.0
2009-09-04 13:26:00,15.907,16.046,15.885,15.935,650000.0
2009-09-04 13:27:00,15.952,15.993,15.886,15.948,350000.0
2009-09-04 13:28:00,15.889,15.986,15.846,15.986,400000.0
2009-09-04 13:29:00,16.002,16.043,15.882,15.896,550000.0
2009-09-04 13:30:00,15.96,15.96,15.88,15.886,550000.0
2009-09-04 13:31:00,15.907,16.003,15.886,16.001,450000.0
2009-09-04 13:32:00,15.928,16.011,15.892,15.971,400000.0
2009-09-04 13:33:00,15.957,15.999,15.855,15.966,500000.0
2009-09-04 13:34:00,15.961,15.978,15.893,15.903,450000.0
2009-09-04 13:35:00,15.945,16.004,15.867,15.934,400000.0
2009-09-04 13:36:00,15.905,15.994,15.848,15.938,450000.0
2009-09-04 13:37:00,15.955,15.955,15.849,15.945,400000.0
2009-09-04 13:38:00,15.9,15.972,15.855,15.972,400000.0
2009-09-04 13:39:00,15.933,15.964,15.854,15.938,500000.0
2009-09-04 13:40:00,15.973,15.99,15.836,15.971,700000.0
2009-09-04 13:41:00,15.896,15.954,15.857,15.908,400000.0
2009-09-04 13:42:00,15.932,15.984,15.868,15.902,400000.0
2009-09-04 13:43:00,15.89,15.967,15.855,15.93,400000.0
2009-09-04 13:44:00,15.947,15.992,15.849,15.937,750000.0
2009-09-04 13:45:00,15.933,15.978,15.856,15.861,550000.0
2009-09-04 13:46:00,15.952,15.991,15.876,15.929,450000.0
2009-09-04 13:47:00,15.941,15.965,15.866,15.965,350000.0
2009-09-04 13:48:00,15.839,15.967,15.836,15.848,450000.0
2009-09-04 13:49:00,15.977,15.98,15.859,15.895,400000.0
2009-09-04 13:50:00,15.853,15.939,15.828,15.939,400000.0
2009-09-04 13:51:00,15.919,15.956,15.816,15.853,400000.0
2009-09-04 13:52:00,15.943,15.943,15.825,15.92,350000.0
2009-09-04 13:53:00,15.835,15.951,15.835,15.951,450000.0
2009-09-04 13:54:00,15.961,15.961,15.891,15.891,400000.0
2009-09-04 13:55:00,15.966,15.987,15.855,15.855,400000.0
2009-09-04 13:56:00,15.923,15.936,15.851,15.87,350000.0
2009-09-04 13:57:00,15.922,15.941,15.823,15.941,350000.0
2009-09-04 13:58:00,15.942,15.967,15.842,15.967,400000.0
2009-09-04 13:59:00,15.963,16.04,15.885,15.917,600000.0
2009-09-04 14:00:00,15.943,15.983,15.878,15.983,350000.0
2009-09-04 14:01:00,15.847,15.995,15.847,15.99,750000.0
2009-09-04 14:02:00,15.951,16.04,15.885,16.036,400000.0
2009-09-04 14:03:00,15.955,15.964,15.897,15.911,500000.0
2009-09-04 14:04:00,15.995,15.997,15.879,15.997,350000.0
2009-09-04 14:05:00,15.976,16.002,15.883,15.929,400000.0
2009-09-04 14:06:00,15.923,16.028,15.906,15.925,500000.0
2009-09-04 14:07:00,15.969,16.005,15.864,16.005,350000.0
2009-09-04 14:08:00,16.007,16.007,15.912,15.921,350000.0
2009-09-04 14:09:00,15.86,15.96,15.841,15.886,550000.0
2009-09-04 14:10:00,15.862,15.974,15.862,15.908,350000.0
2009-09-04 14:11:00,15.86,15.983,15.843,15.977,650000.0
2009-09-04 14:12:00,15.91,16.052,15.905,15.905,550000.0
2009-09-04 14:13:00,15.924,15.99,15.882,15.99,400000.0
2009-09-04 14:14:00,15.971,15.997,15.858,15.91,350000.0
2009-09-04 14:15:00,15.942,15.999,15.888,15.944,450000.0
2009-09-04 14:16:00,15.879,15.989,15.853,15.989,750000.0
2009-09-04 14:17:00,15.862,15.954,15.862,15.92,350000.0
2009-09-04 14:18:00,15.99,16.059,15.887,15.887,400000.0
2009-09-04 14:19:00,16.011,16.011,15.915,15.915,400000.0
2009-09-04 14:20:00,15.903,15.988,15.875,15.875,600000.0
2009-09-04 14:21:00,15.944,15.986,15.845,15.962,400000.0
2009-09-04 14:22:00,15.947,15.994,15.887,15.974,350000.0
2009-09-04 14:23:00,15.968,15.989,15.867,15.9,650000.0
2009-09-04 14:24:00,15.894,16.002,15.866,15.981,550000.0
2009-09-04 14:25:00,16.014,16.047,15.865,15.881,700000.0
2009-09-04 14:26:00,15.979,16.048,15.928,15.973,350000.0
2009-09-04 14:27:00,15.912,16.016,15.91,16.01,450000.0
2009-09-04 14:28:00,15.997,16.05,15.934,16.038,400000.0
2009-09-04 14:29:00,15.997,16.017,15.937,16.017,450000.0
2009-09-04 14:30:00,16.025,16.071,15.927,16.003,650000.0
2009-09-04 14:31:00,15.978,16.045,15.905,16.031,350000.0
2009-09-04 14:32:00,15.973,16.124,15.973,15.998,500000.0
2009-09-04 14:33:00,15.981,16.078,15.97,16.015,350000.0
2009-09-04 14:34:00,16.07,16.094,15.956,15.956,450000.0
2009-09-04 14:35:00,16.045,16.048,15.977,16.043,350000.0
2009-09-04 14:36:00,15.966,16.098,15.937,16.06,450000.0
2009-09-04 14:37:00,15.948,16.048,15.897,15.897,550000.0
2009-09-04 14:38:00,16.013,16.038,15.952,15.999,400000.0
2009-09-04 14:39:00,15.987,16.072,15.911,15.959,800000.0
2009-09-04 14:40:00,15.967,16.049,15.925,15.925,700000.0
2009-09-04 14:41:00,15.961,16.045,15.919,16.045,350000.0
2009-09-04 14:42:00,15.971,16.082,15.969,16.056,450000.0
2009-09-04 14:43:00,15.954,15.99,15.838,15.99,500000.0
2009-09-04 14:44:00,15.883,15.971,15.883,15.95,450000.0
2009-09-04 14:45:00,15.959,16.0,15.879,15.89,400000.0
2009-09-04 14:46:00,15.993,15.993,15.829,15.989,400000.0
2009-09-04 14:47:00,15.98,16.02,15.9,15.966,350000.0
2009-09-04 14:48:00,15.959,15.988,15.897,15.957,400000.0
2009-09-04 14:49:00,15.983,16.004,15.868,15.868,500000.0
2009-09-04 14:50:00,15.885,15.984,15.885,15.888,550000.0
2009-09-04 14:51:00,15.994,16.003,15.87,15.929,350000.0
2009-09-04 14:52:00,15.977,16.009,15.871,15.965,400000.0
2009-09-04 14:53:00,15.872,15.976,15.872,15.933,500000.0
2009-09-04 14:54:00,15.971,16.016,15.869,15.913,400000.0
2009-09-04 14:55:00,15.903,15.965,15.864,15.95,450000.0
2009-09-04 14:56:00,15.961,15.976,15.86,15.976,350000.0
2009-09-04 14:57:00,15.918,16.0,15.834,15.885,450000.0
2009-09-04 14:58:00,15.981,16.022,15.901,15.953,550000.0
2009-09-04 14:59:00,15.929,16.008,15.851,16.008,550000.0
2009-09-04 15:00:00,15.981,16.056,15.922,15.971,350000.0
2009-09-04 15:01:00,16.056,16.056,15.912,15.939,400000.0
2009-09-04 15:02:00,16.0,16.053,15.95,16.003,400000.0
2009-09-04 15:03:00,16.055,16.058,15.929,16.044,450000.0
2009-09-04 15:04:00,15.968,16.024,15.895,15.995,400000.0
2009-09-04 15:05:00,16.01,16.03,15.917,15.947,400000.0
2009-09-04 15:06:00,16.024,16.024,15.904,15.904,400000.0
2009-09-04 15:07:00,15.901,16.029,15.901,15.961,350000.0
2009-09-04 15:08:00,15.863,15.985,15.852,15.951,400000.0
2009-09-04 15:09:00,15.877,15.982,15.843,15.982,350000.0
2009-09-04 15:10:00,15.867,16.0,15.863,15.991,550000.0
2009-09-04 15:11:00,15.947,15.947,15.808,15.818,400000.0
2009-09-04 15:12:00,15.912,15.944,15.845,15.877,350000.0
2009-09-04 15:13:00,15.898,15.987,15.844,15.899,400000.0
2009-09-04 15:14:00,15.839,15.941,15.81,15.832,400000.0
2009-09-04 15:15:00,15.968,15.978,15.844,15.901,400000.0
2009-09-04 15:16:00,15.818,15.973,15.818,15.973,350000.0
2009-09-04 15:17:00,15.966,16.009,15.86,16.009,500000.0
2009-09-04 15:18:00,15.946,16.011,15.899,15.998,550000.0
2009-09-04 15:19:00,15.918,16.003,15.851,15.851,450000.0
2009-09-04 15:20:00,15.935,15.947,15.821,15.836,650000.0
2009-09-04 15:21:00,15.934,16.037,15.898,15.993,750000.0
2009-09-04 15:22:00,15.987,15.987,15.863,15.931,400000.0
2009-09-04 15:23:00,15.889,15.989,15.879,15.929,450000.0
2009-09-04 15:24:00,15.915,15.989,15.879,15.896,600000.0
2009-09-04 15:25:00,15.994,15.995,15.883,15.992,500000.0
2009-09-04 15:26:00,15.98,15.98,15.855,15.855,450000.0
2009-09-04 15:27:00,15.908,15.952,15.829,15.85,450000.0
2009-09-04 15:28:00,15.934,15.937,15.883,15.914,350000.0
2009-09-04 15:29:00,15.972,15.972,15.856,15.885,400000.0
2009-09-04 15:30:00,15.925,16.006,15.839,15.906,400000.0
2009-09-04 15:31:00,15.836,15.939,15.822,15.822,350000.0
2009-09-04 15:32:00,15.873,15.973,15.857,15.932,350000.0
2009-09-04 15:33:00,15.846,15.913,15.824,15.9,350000.0
2009-09-04 15:34:00,15.859,15.948,15.859,15.94,450000.0
2009-09-04 15:35:00,15.939,16.053,15.837,15.934,500000.0
2009-09-04 15:36:00,15.935,16.003,15.883,16.003,550000.0
2009-09-04 15:37:00,15.901,16.077,15.884,15.926,400000.0
2009-09-04 15:38:00,15.974,16.04,15.888,15.933,400000.0
2009-09-04 15:39:00,15.955,16.022,15.945,15.945,350000.0
2009-09-04 15:40:00,15.894,15.991,15.88,15.942,550000.0
2009-09-04 15:41:00,15.884,16.027,15.884,16.027,500000.0
2009-09-04 15:42:00,15.998,16.031,15.882,15.937,400000.0
2009-09-04 15:43:00,15.999,16.02,15.883,15.943,350000.0
2009-09-04 15:44:00,15.98,16.04,15.88,15.981,550000.0
2009-09-04 15:45:00,15.888,16.03,15.879,15.922,400000.0
2009-09-04 15:46:00,15.987,16.013,15.878,15.989,350000.0
2009-09-04 15:47:00,15.96,15.996,15.859,15.87,550000.0
2009-09-04 15:48:00,15.864,15.949,15.842,15.874,350000.0
2009-09-04 15:49:00,15.966,15.989,15.917,15.968,350000.0
2009-09-04 15:50:00,15.864,16.012,15.864,15.89,550000.0
2009-09-04 15:51:00,15.852,15.954,15.852,15.946,500000.0
2009-09-04 15:52:00,15.821,15.95,15.816,15.816,350000.0
2009-09-04 15:53:00,15.952,15.956,15.812,15.868,400000.0
2009-09-04 15:54:00,15.936,15.963,15.841,15.963,450000.0
2009-09-04 15:55:00,15.913,15.973,15.826,15.854,350000.0
2009-09-04 15:56:00,15.963,15.969,15.825,15.825,450000.0
2009-09-04 15:57:00,15.856,16.007,15.856,15.942,350000.0
2009-09-04 15:58:00,15.938,16.027,15.928,16.014,350000.0
2009-09-04 15:59:00,16.007,16.007,15.867,15.908,450000.0
2009-09-04 16:00:00,15.851,16.004,15.851,16.001,550000.0
2009-09-04 16:01:00,15.999,16.039,15.928,15.973,450000.0
2009-09-04 16:02:00,15.987,16.032,15.91,16.032,450000.0
2009-09-04 16:03:00,16.064,16.073,15.956,16.073,550000.0
2009-09-04 16:04:00,16.039,16.039,15.933,16.02,500000.0
2009-09-04 16:05:00,16.023,16.067,15.919,15.919,650000.0
2009-09-04 16:06:00,15.938,16.0,15.918,15.968,500000.0
2009-09-04 16:07:00,15.972,16.084,15.931,15.97,350000.0
2009-09-04 16:08:00,15.948,16.077,15.948,16.015,450000.0
2009-09-04 16:09:00,15.958,16.091,15.958,16.091,350000.0
2009-09-04 16:10:00,16.092,16.109,15.95,15.95,350000.0
2009-09-04 16:11:00,15.956,16.085,15.93,16.024,450000.0
2009-09-04 16:12:00,16.004,16.06,15.93,15.998,600000.0
2009-09-04 16:13:00,16.043,16.074,15.948,16.017,450000.0
2009-09-04 16:14:00,15.989,16.087,15.957,15.957,400000.0
2009-09-04 16:15:00,16.057,16.094,15.989,16.087,400000.0
2009-09-04 16:16:00,16.024,16.095,15.977,16.059,550000.0
2009-09-04 16:17:00,15.967,16.064,15.967,16.064,350000.0
2009-09-04 16:18:00,16.086,16.088,15.958,16.074,400000.0
2009-09-04 16:19:00,15.998,16.113,15.998,16.09,500000.0
2009-09-04 16:20:00,16.078,16.102,15.979,16.088,550000.0
2009-09-04 16:21:00,15.984,16.081,15.946,16.073,400000.0
2009-09-04 16:22:00,16.014,16.031,15.916,16.0,450000.0
2009-09-04 16:23:00,16.013,16.05,15.933,16.025,500000.0
2009-09-04 16:24:00,16.025,16.025,15.915,15.983,400000.0
2009-09-04 16:25:00,15.912,16.008,15.882,15.981,350000.0
2009-09-04 16:26:00,15.925,16.019,15.925,15.998,400000.0
2009-09-04 16:27:00,15.946,15.991,15.877,15.991,650000.0
2009-09-04 16:28:00,15.971,16.01,15.881,15.969,550000.0
2009-09-04 16:29:00,15.92,16.004,15.874,15.901,400000.0
2009-09-04 16:30:00,15.975,15.977,15.837,15.859,600000.0
2009-09-04 16:31:00,15.843,15.997,15.843,15.986,350000.0
2009-09-04 16:32:00,15.94,15.977,15.826,15.973,450000.0
2009-09-04 16:33:00,15.934,15.962,15.82,15.962,450000.0
2009-09-04 16:34:00,15.972,16.015,15.926,15.981,350000.0
2009-09-04 16:35:00,15.899,15.98,15.89,15.92,400000.0
2009-09-04 16:36:00,15.896,16.015,15.896,16.004,400000.0
2009-09-04 16:37:00,15.993,15.993,15.904,15.927,500000.0
2009-09-04 16:38:00,15.866,16.012,15.866,15.99,450000.0
2009-09-04 16:39:00,16.031,16.031,15.912,15.997,500000.0
2009-09-04 16:40:00,15.926,16.026,15.926,15.969,450000.0
2009-09-04 16:41:00,15.927,16.028,15.88,15.992,400000.0
2009-09-04 16:42:00,15.978,16.001,15.863,15.997,700000.0
2009-09-04 16:43:00,15.869,16.024,15.869,15.952,400000.0
2009-09-04 16:44:00,15.895,15.963,15.82,15.857,400000.0
2009-09-04 16:45:00,15.792,15.871,15.753,15.871,350000.0
2009-09-04 16:46:00,15.795,15.918,15.795,15.886,500000.0
2009-09-04 16:47:00,15.771,15.858,15.739,15.769,600000.0
2009-09-04 16:48:00,15.815,15.884,15.742,15.801,450000.0
2009-09-04 16:49:00,15.771,15.852,15.715,15.715,450000.0
2009-09-04 16:50:00,15.731,15.851,15.731,15.825,350000.0
2009-09-04 16:51:00,15.808,15.871,15.721,15.743,500000.0
2009-09-04 16:52:00,15.76,15.872,15.731,15.851,350000.0
2009-09-04 16:53:00,15.716,15.912,15.716,15.766,450000.0
2009-09-04 16:54:00,15.871,15.903,15.79,15.856,400000.0
2009-09-04 16:55:00,15.782,15.923,15.779,15.876,350000.0
2009-09-04 16:56:00,15.785,15.885,15.758,15.779,400000.0
2009-09-04 16:57:00,15.87,15.887,15.779,15.868,850000.0
2009-09-04 16:58:00,15.772,15.889,15.753,15.771,450000.0
2009-09-04 16:59:00,15.801,15.899,15.801,15.811,400000.0
2009-09-04 17:00:00,15.821,15.907,15.773,15.872,350000.0
2009-09-04 17:01:00,15.894,15.896,15.794,15.878,400000.0
2009-09-04 17:02:00,15.793,15.872,15.793,15.822,400000.0
2009-09-04 17:03:00,15.855,15.855,15.758,15.844,400000.0
2009-09-04 17:04:00,15.838,15.841,15.702,15.733,400000.0
2009-09-04 17:05:00,15.79,15.859,15.751,15.783,600000.0
2009-09-04 17:06:00,15.841,15.875,15.736,15.826,400000.0
2009-09-04 17:07:00,15.766,15.837,15.692,15.723,550000.0
2009-09-04 17:08:00,15.849,15.849,15.73,15.752,350000.0
2009-09-04 17:09:00,15.839,15.858,15.727,15.846,450000.0
2009-09-04 17:10:00,15.872,15.897,15.813,15.844,400000.0
2009-09-04 17:11:00,15.829,15.851,15.707,15.707,400000.0
2009-09-04 17:12:00,15.733,15.823,15.725,15.806,400000.0
2009-09-04 17:13:00,15.724,15.867,15.724,15.763,600000.0
2009-09-04 17:14:00,15.803,15.885,15.763,15.763,350000.0
2009-09-04 17:15:00,15.807,15.905,15.807,15.897,350000.0
2009-09-04 17:16:00,15.812,15.867,15.737,15.814,500000.0
2009-09-04 17:17:00,15.815,15.848,15.737,15.812,400000.0
2009-09-04 17:18:00,15.861,15.885,15.786,15.831,550000.0
2009-09-04 17:19:00,15.878,15.958,15.775,15.835,550000.0
2009-09-04 17:20:00,15.902,15.908,15.767,15.783,350000.0
2009-09-04 17:21:00,15.886,15.886,15.741,15.808,350000.0
2009-09-04 17:22:00,15.83,15.929,15.805,15.817,450000.0
2009-09-04 17:23:00,15.855,15.896,15.772,15.784,400000.0
2009-09-04 17:24:00,15.796,15.934,15.749,15.894,550000.0
2009-09-04 17:25:00,15.923,15.923,15.776,15.865,450000.0
2009-09-04 17:26:00,15.805,15.928,15.798,15.884,450000.0
2009-09-04 17:27:00,15.955,15.967,15.845,15.886,650000.0
2009-09-04 17:28:00,15.795,15.937,15.783,15.89,350000.0
2009-09-04 17:29:00,15.846,15.928,15.834,15.928,400000.0
2009-09-04 17:30:00,15.841,15.925,15.812,15.893,450000.0
2009-09-04 17:31:00,15.841,15.883,15.734,15.857,600000.0
2009-09-04 17:32:00,15.84,15.867,15.766,15.807,500000.0
2009-09-04 17:33:00,15.838,15.969,15.838,15.94,400000.0
2009-09-04 17:34:00,15.897,15.979,15.843,15.898,400000.0
2009-09-04 17:35:00,16.005,16.031,15.889,15.937,500000.0
2009-09-04 17:36:00,15.866,15.956,15.851,15.956,350000.0
2009-09-04 17:37:00,15.941,16.017,15.884,15.93,350000.0
2009-09-04 17:38:00,15.956,16.001,15.88,15.888,500000.0
2009-09-04 17:39:00,15.981,16.035,15.892,16.035,600000.0
2009-09-04 17:40:00,15.98,16.038,15.921,16.008,550000.0
2009-09-04 17:41:00,16.062,16.062,15.919,16.02,750000.0
2009-09-04 17:42:00,16.056,16.061,15.95,16.001,400000.0
2009-09-04 17:43:00,16.081,16.081,15.944,15.944,450000.0
2009-09-04 17:44:00,16.003,16.042,15.902,15.902,650000.0
2009-09-04 17:45:00,15.984,16.073,15.967,15.996,550000.0
2009-09-04 17:46:00,15.989,16.054,15.941,15.973,350000.0
2009-09-04 17:47:00,16.091,16.114,15.971,15.975,400000.0
2009-09-04 17:48:00,16.026,16.103,15.977,16.101,450000.0
2009-09-04 17:49:00,15.967,16.107,15.95,16.063,650000.0
2009-09-04 17:50:00,16.061,16.1,16.029,16.029,500000.0
2009-09-04 17:51:00,16.048,16.119,15.994,16.112,550000.0
2009-09-04 17:52:00,16.137,16.137,16.005,16.086,450000.0
2009-09-04 17:53:00,16.06,16.116,16.023,16.11,550000.0
2009-09-04 17:54:00,16.044,16.128,16.043,16.076,350000.0
2009-09-04 17:55:00,16.12,16.12,15.929,16.009,550000.0
2009-09-04 17:56:00,16.003,16.099,15.966,16.044,500000.0
2009-09-04 17:57:00,16.114,16.146,16.02,16.092,400000.0
2009-09-04 17:58:00,16.083,16.155,16.014,16.155,400000.0
2009-09-04 17:59:00,16.141,16.143,16.022,16.048,600000.0
2009-09-04 18:00:00,16.044,16.131,16.002,16.04,450000.0
2009-09-04 18:01:00,16.092,16.201,16.092,16.115,400000.0
2009-09-04 18:02:00,16.164,16.164,16.113,16.162,350000.0
2009-09-04 18:03:00,16.144,16.164,16.006,16.12,550000.0
2009-09-04 18:04:00,16.112,16.179,16.019,16.179,450000.0
2009-09-04 18:05:00,16.144,16.184,16.028,16.184,750000.0
2009-09-04 18:06:00,16.17,16.213,16.07,16.122,450000.0
2009-09-04 18:07:00,16.155,16.193,16.043,16.16,400000.0
2009-09-04 18:08:00,16.073,16.188,16.073,16.188,400000.0
2009-09-04 18:09:00,16.165,16.176,16.03,16.082,800000.0
2009-09-04 18:10:00,16.107,16.203,16.069,16.191,400000.0
2009-09-04 18:11:00,16.094,16.181,16.079,16.176,1500000.0
2009-09-04 18:12:00,16.17,16.17,16.072,16.129,400000.0
2009-09-04 18:13:00,16.187,16.187,16.037,16.128,400000.0
2009-09-04 18:14:00,16.059,16.166,16.038,16.166,450000.0
2009-09-04 18:15:00,16.095,16.167,16.08,16.114,2000000.0
2009-09-04 18:16:00,16.14,16.161,16.051,16.051,400000.0
2009-09-04 18:17:00,16.145,16.167,16.068,16.164,350000.0
2009-09-04 18:18:00,16.116,16.182,16.039,16.042,550000.0
2009-09-04 18:19:00,16.117,16.154,16.031,16.031,400000.0
2009-09-04 18:20:00,16.04,16.163,16.04,16.096,550000.0
2009-09-04 18:21:00,16.14,16.14,16.041,16.13,450000.0
2009-09-04 18:22:00,16.076,16.205,16.013,16.046,1550000.0
2009-09-04 18:23:00,16.033,16.133,16.033,16.054,1600000.0
2009-09-04 18:24:00,16.137,16.137,16.018,16.038,1450000.0
2009-09-04 18:25:00,16.038,16.157,15.996,16.029,1950000.0
2009-09-04 18:26:00,16.031,16.126,16.031,16.097,400000.0
2009-09-04 18:27:00,16.062,16.064,16.028,16.06,350000.0
2009-09-04 18:28:00,16.034,16.155,15.995,16.047,450000.0
2009-09-04 18:29:00,16.087,16.163,16.046,16.046,450000.0
2009-09-04 18:30:00,16.063,16.172,16.054,16.095,1400000.0
2009-09-04 18:31:00,16.111,16.168,16.09,16.103,1550000.0
2009-09-04 18:32:00,16.16,16.198,16.086,16.166,400000.0
2009-09-04 18:33:00,16.171,16.171,16.062,16.113,350000.0
2009-09-04 18:34:00,16.192,16.225,16.106,16.137,400000.0
2009-09-04 18:35:00,16.12,16.191,16.068,16.147,1500000.0
2009-09-04 18:36:00,16.221,16.303,16.16,16.281,350000.0
2009-09-04 18:37:00,16.17,16.296,16.17,16.221,500000.0
2009-09-04 18:38:00,16.181,16.249,16.165,16.243,350000.0
2009-09-04 18:39:00,16.221,16.234,16.142,16.187,350000.0
2009-09-04 18:40:00,16.183,16.233,16.136,16.136,1800000.0
2009-09-04 18:41:00,16.127,16.238,16.126,16.154,1650000.0
2009-09-04 18:42:00,16.175,16.184,16.13,16.16,1500000.0
2009-09-04 18:43:00,16.188,16.25,16.103,16.25,1500000.0
2009-09-04 18:44:00,16.153,16.188,16.095,16.162,400000.0
2009-09-04 18:45:00,16.153,16.237,16.109,16.211,350000.0
2009-09-04 18:46:00,16.186,16.226,16.097,16.173,1450000.0
2009-09-04 18:47:00,16.189,16.236,16.113,16.236,550000.0
2009-09-04 18:48:00,16.198,16.262,16.167,16.215,1900000.0
2009-09-04 18:49:00,16.176,16.241,16.099,16.193,450000.0
2009-09-04 18:50:00,16.169,16.242,16.144,16.167,500000.0
2009-09-04 18:51:00,16.112,16.216,16.094,16.1,400000.0
2009-09-04 18:52:00,16.214,16.251,16.119,16.214,500000.0
2009-09-04 18:53:00,16.21,16.242,16.17,16.212,1250000.0
2009-09-04 18:54:00,16.214,16.231,16.162,16.197,1800000.0
2009-09-04 18:55:00,16.158,16.255,16.158,16.203,450000.0
2009-09-04 18:56:00,16.195,16.231,16.109,16.181,1300000.0
2009-09-04 18:57:00,16.127,16.221,16.117,16.148,400000.0
2009-09-04 18:58:00,16.214,16.229,16.141,16.229,1250000.0
2009-09-04 18:59:00,16.197,16.247,16.133,16.236,1500000.0
2009-09-04 19:00:00,16.247,16.247,16.08,16.157,450000.0
2009-09-04 19:01:00,16.124,16.2,16.095,16.118,550000.0
2009-09-04 19:02:00,16.191,16.198,16.091,16.197,500000.0
2009-09-04 19:03:00,16.145,16.163,16.071,16.089,400000.0
2009-09-04 19:04:00,16.165,16.18,16.137,16.137,350000.0
2009-09-04 19:05:00,16.107,16.191,16.075,16.191,400000.0
2009-09-04 19:06:00,16.101,16.219,16.072,16.095,400000.0
2009-09-04 19:07:00,16.203,16.203,16.1,16.127,550000.0
2009-09-04 19:08:00,16.14,16.173,16.063,16.159,400000.0
2009-09-04 19:09:00,16.162,16.163,16.07,16.113,350000.0
2009-09-04 19:10:00,16.181,16.186,16.074,16.105,350000.0
2009-09-04 19:11:00,16.141,16.141,16.034,16.141,300000.0
2009-09-04 19:12:00,16.149,16.183,16.1,16.183,350000.0
2009-09-04 19:13:00,16.154,16.195,16.103,16.175,350000.0
2009-09-04 19:14:00,16.105,16.168,16.083,16.168,400000.0
2009-09-04 19:15:00,16.088,16.168,16.051,16.145,400000.0
2009-09-04 19:16:00,16.151,16.182,16.092,16.092,350000.0
2009-09-04 19:17:00,16.174,16.205,16.083,16.176,350000.0
2009-09-04 19:18:00,16.17,16.191,16.078,16.138,450000.0
2009-09-04 19:19:00,16.168,16.199,16.044,16.199,350000.0
2009-09-04 19:20:00,16.097,16.209,16.097,16.181,400000.0
2009-09-04 19:21:00,16.095,16.213,16.095,16.147,400000.0
2009-09-04 19:22:00,16.208,16.275,16.131,16.214,400000.0
2009-09-04 19:23:00,16.099,16.213,16.099,16.134,400000.0
2009-09-04 19:24:00,16.104,16.221,16.104,16.208,550000.0
2009-09-04 19:25:00,16.119,16.185,16.024,16.059,550000.0
2009-09-04 19:26:00,16.13,16.194,16.097,16.104,450000.0
2009-09-04 19:27:00,16.123,16.165,16.044,16.044,350000.0
2009-09-04 19:28:00,16.161,16.209,16.118,16.157,350000.0
2009-09-04 19:29:00,16.194,16.198,16.087,16.089,500000.0
2009-09-04 19:30:00,16.2,16.2,16.057,16.165,350000.0
2009-09-04 19:31:00,16.181,16.225,16.085,16.199,450000.0
2009-09-04 19:32:00,16.177,16.177,16.029,16.029,350000.0
2009-09-04 19:33:00,16.093,16.136,16.012,16.136,350000.0
2009-09-04 19:34:00,16.162,16.184,16.077,16.082,400000.0
2009-09-04 19:35:00,16.153,16.194,16.059,16.179,550000.0
2009-09-04 19:36:00,16.116,16.15,16.022,16.069,350000.0
2009-09-04 19:37:00,16.096,16.179,16.048,16.17,350000.0
2009-09-04 19:38:00,16.163,16.181,16.044,16.168,400000.0
2009-09-04 19:39:00,16.174,16.174,16.039,16.071,400000.0
2009-09-04 19:40:00,16.106,16.205,16.095,16.156,550000.0
2009-09-04 19:41:00,16.127,16.127,15.981,16.109,550000.0
2009-09-04 19:42:00,16.097,16.097,15.987,15.987,400000.0
2009-09-04 19:43:00,16.08,16.118,15.982,16.118,400000.0
2009-09-04 19:44:00,16.122,16.153,16.039,16.039,400000.0
2009-09-04 19:45:00,16.024,16.128,16.024,16.099,500000.0
2009-09-04 19:46:00,16.048,16.148,16.048,16.103,350000.0
2009-09-04 19:47:00,16.115,16.155,16.058,16.058,350000.0
2009-09-04 19:48:00,16.015,16.162,16.015,16.069,550000.0
2009-09-04 19:49:00,16.087,16.123,16.016,16.094,350000.0
2009-09-04 19:50:00,16.106,16.141,16.027,16.032,550000.0
2009-09-04 19:51:00,16.109,16.129,15.996,16.04,400000.0
2009-09-04 19:52:00,16.022,16.119,15.987,16.118,350000.0
2009-09-04 19:53:00,16.129,16.129,16.074,16.074,400000.0
2009-09-04 19:54:00,16.11,16.132,16.033,16.033,400000.0
2009-09-04 19:55:00,16.015,16.109,15.983,16.1,550000.0
2009-09-04 19:56:00,16.067,16.136,16.007,16.007,500000.0
2009-09-04 19:57:00,16.14,16.159,16.026,16.148,500000.0
2009-09-04 19:58:00,16.137,16.162,16.04,16.054,550000.0
2009-09-04 19:59:00,16.1,16.161,16.041,16.041,350000.0
2009-09-04 20:00:00,16.132,16.132,16.022,16.131,400000.0
2009-09-04 20:01:00,16.119,16.188,16.046,16.155,600000.0
2009-09-04 20:02:00,16.102,16.132,15.992,16.132,450000.0
2009-09-04 20:03:00,16.09,16.129,16.059,16.08,500000.0
2009-09-04 20:04:00,16.054,16.152,16.025,16.149,400000.0
2009-09-04 20:05:00,16.088,16.147,16.023,16.074,550000.0
2009-09-04 20:06:00,16.04,16.154,16.04,16.113,450000.0
2009-09-04 20:07:00,16.042,16.118,15.99,16.082,500000.0
2009-09-04 20:08:00,16.138,16.148,16.027,16.134,300000.0
2009-09-04 20:09:00,16.114,16.121,16.002,16.121,400000.0
2009-09-04 20:10:00,16.101,16.12,15.99,16.092,550000.0
2009-09-04 20:11:00,16.095,16.095,15.954,15.978,500000.0
2009-09-04 20:12:00,16.116,16.149,16.042,16.065,400000.0
2009-09-04 20:13:00,16.139,16.141,16.0,16.135,350000.0
2009-09-04 20:14:00,16.134,16.143,16.056,16.108,300000.0
2009-09-04 20:15:00,16.036,16.127,15.986,16.127,350000.0
2009-09-04 20:16:00,16.058,16.177,16.033,16.105,550000.0
2009-09-04 20:17:00,16.091,16.091,15.977,16.001,500000.0
2009-09-04 20:18:00,16.106,16.137,16.022,16.131,350000.0
2009-09-04 20:19:00,16.07,16.131,16.005,16.051,550000.0
2009-09-04 20:20:00,16.12,16.129,15.982,16.089,400000.0
2009-09-04 20:21:00,16.032,16.118,15.989,15.989,450000.0
2009-09-04 20:22:00,16.047,16.156,16.032,16.038,400000.0
2009-09-04 20:23:00,16.105,16.164,16.037,16.115,400000.0
2009-09-04 20:24:00,16.105,16.14,15.978,16.102,500000.0
2009-09-04 20:25:00,16.036,16.171,16.036,16.051,350000.0
2009-09-04 20:26:00,16.157,16.157,16.058,16.058,350000.0
2009-09-04 20:27:00,16.095,16.145,16.014,16.067,350000.0
2009-09-04 20:28:00,16.128,16.152,16.021,16.021,350000.0
2009-09-04 20:29:00,16.132,16.152,16.004,16.093,350000.0
2009-09-04 20:30:00,16.069,16.185,16.011,16.105,550000.0
2009-09-04 20:31:00,16.137,16.137,16.0,16.0,350000.0
2009-09-04 20:32:00,16.143,16.17,16.025,16.143,550000.0
2009-09-04 20:33:00,16.142,16.142,16.025,16.12,300000.0
2009-09-04 20:34:00,16.045,16.107,16.036,16.044,450000.0
2009-09-04 20:35:00,16.104,16.122,15.98,16.122,450000.0
2009-09-04 20:36:00,16.091,16.118,16.031,16.038,350000.0
2009-09-04 20:37:00,16.089,16.137,15.992,16.018,350000.0
2009-09-04 20:38:00,16.133,16.145,16.02,16.125,500000.0
2009-09-04 20:39:00,16.109,16.123,16.066,16.066,350000.0
2009-09-04 20:40:00,16.075,16.119,15.965,15.989,550000.0
2009-09-04 20:41:00,16.031,16.147,16.013,16.09,550000.0
2009-09-04 20:42:00,16.023,16.106,16.014,16.106,350000.0
2009-09-04 20:43:00,15.994,16.128,15.994,16.111,500000.0
2009-09-04 20:44:00,16.067,16.129,15.998,16.093,350000.0
2009-09-04 20:45:00,16.147,16.158,16.046,16.158,550000.0
2009-09-04 20:46:00,16.016,16.133,15.991,16.133,350000.0
2009-09-04 20:47:00,16.149,16.149,16.029,16.099,350000.0
2009-09-04 20:48:00,16.082,16.122,16.022,16.08,350000.0
2009-09-04 20:49:00,16.16,16.168,16.04,16.094,350000.0
2009-09-04 20:50:00,16.023,16.129,16.023,16.03,350000.0
2009-09-04 20:51:00,16.148,16.148,16.02,16.096,350000.0
2009-09-04 20:52:00,16.045,16.143,16.029,16.038,350000.0
2009-09-04 20:53:00,15.997,16.13,15.997,16.011,250000.0
2009-09-04 20:54:00,16.147,16.177,16.044,16.167,450000.0
2009-09-04 20:55:00,16.044,16.162,16.015,16.162,350000.0
2009-09-04 20:56:00,16.131,16.17,16.057,16.124,450000.0
2009-09-04 20:57:00,16.151,16.151,16.03,16.03,300000.0
2009-09-04 20:58:00,16.167,16.183,16.141,16.141,350000.0
2009-09-04 20:59:00,16.095,16.165,16.038,16.129,450000.0
2009-09-04 21:00:00,16.14,16.189,16.059,16.096,500000.0
2009-09-04 21:01:00,16.113,16.215,16.09,16.09,500000.0
2009-09-04 21:02:00,16.139,16.168,16.068,16.131,350000.0
2009-09-04 21:03:00,16.164,16.173,16.054,16.054,600000.0
2009-09-04 21:04:00,16.105,16.181,16.058,16.16,300000.0
2009-09-04 21:05:00,16.142,16.153,15.959,16.03,500000.0
2009-09-04 21:06:00,16.133,16.167,16.019,16.167,400000.0
2009-09-04 21:07:00,16.035,16.172,16.035,16.14,350000.0
2009-09-04 21:08:00,16.152,16.163,16.02,16.128,350000.0
2009-09-04 21:09:00,16.068,16.168,16.055,16.104,550000.0
2009-09-04 21:10:00,16.108,16.171,16.025,16.14,650000.0
2009-09-04 21:11:00,16.13,16.13,15.989,16.128,450000.0
2009-09-04 21:12:00,16.097,16.153,16.058,16.118,350000.0
2009-09-04 21:13:00,16.128,16.135,16.014,16.11,400000.0
2009-09-04 21:14:00,16.112,16.167,16.033,16.116,400000.0
2009-09-04 21:15:00,16.154,16.154,16.087,16.087,350000.0
2009-09-04 21:16:00,16.174,16.174,16.07,16.135,300000.0
2009-09-04 21:17:00,16.083,16.2,16.056,16.079,500000.0
2009-09-04 21:18:00,16.051,16.118,15.998,16.051,400000.0
2009-09-04 21:19:00,16.002,16.157,16.002,16.121,400000.0
2009-09-04 21:20:00,16.167,16.204,16.062,16.065,850000.0
2009-09-04 21:21:00,16.085,16.145,16.002,16.145,400000.0
2009-09-04 21:22:00,16.149,16.165,16.065,16.065,400000.0
2009-09-04 21:23:00,16.092,16.188,16.092,16.15,400000.0
2009-09-04 21:24:00,16.177,16.186,16.065,16.133,450000.0
2009-09-04 21:25:00,16.158,16.206,16.099,16.188,250000.0
2009-09-04 21:26:00,16.116,16.207,16.082,16.082,450000.0
2009-09-04 21:27:00,16.064,16.184,16.048,16.139,550000.0
2009-09-04 21:28:00,16.1,16.179,16.046,16.179,450000.0
2009-09-04 21:29:00,16.113,16.155,16.047,16.138,400000.0
2009-09-04 21:30:00,16.144,16.175,16.033,16.067,600000.0
2009-09-04 21:31:00,16.059,16.143,16.045,16.123,500000.0
2009-09-04 21:32:00,16.103,16.186,16.103,16.186,100000.0
2009-09-04 21:33:00,16.059,16.15,16.022,16.096,400000.0
2009-09-04 21:34:00,16.095,16.184,16.043,16.043,400000.0
2009-09-04 21:35:00,16.16,16.165,16.079,16.165,250000.0
2009-09-04 21:36:00,16.071,16.184,16.071,16.184,450000.0
2009-09-04 21:37:00,16.167,16.173,16.047,16.173,350000.0
2009-09-04 21:38:00,16.072,16.14,16.072,16.14,350000.0
2009-09-04 21:39:00,16.09,16.14,16.043,16.122,350000.0
2009-09-04 21:40:00,16.151,16.2,16.065,16.2,750000.0
2009-09-04 21:41:00,16.157,16.157,16.074,16.074,250000.0
2009-09-04 21:42:00,16.131,16.198,16.105,16.164,250000.0
2009-09-04 21:43:00,16.129,16.163,16.031,16.163,400000.0
2009-09-04 21:44:00,16.151,16.177,16.04,16.098,700000.0
2009-09-04 21:45:00,16.154,16.156,16.038,16.109,400000.0
2009-09-04 21:46:00,16.156,16.209,16.076,16.154,550000.0
2009-09-04 21:47:00,16.037,16.164,16.037,16.164,350000.0
2009-09-04 21:48:00,16.103,16.204,16.055,16.174,400000.0
2009-09-04 21:49:00,16.085,16.199,16.085,16.119,450000.0
2009-09-04 21:50:00,16.208,16.243,16.103,16.103,700000.0
2009-09-04 21:51:00,16.107,16.199,16.103,16.199,350000.0
2009-09-04 21:52:00,16.178,16.247,16.086,16.1,450000.0
2009-09-04 21:53:00,16.165,16.165,16.049,16.078,300000.0
2009-09-04 21:54:00,16.195,16.195,16.055,16.102,350000.0
2009-09-04 21:55:00,16.193,16.206,16.089,16.139,350000.0
2009-09-04 21:56:00,16.195,16.195,16.115,16.167,400000.0
2009-09-04 21:57:00,16.169,16.2,16.084,16.118,550000.0
2009-09-04 21:58:00,16.136,16.229,16.104,16.137,550000.0
2009-09-04 21:59:00,16.117,16.204,16.105,16.204,450000.0
2009-09-04 22:00:00,16.064,16.191,16.054,16.078,300000.0
2009-09-04 22:01:00,16.179,16.179,16.042,16.064,350000.0
2009-09-04 22:02:00,16.171,16.225,16.089,16.178,500000.0
2009-09-04 22:03:00,16.08,16.173,16.08,16.082,400000.0
2009-09-04 22:04:00,16.18,16.18,16.18,16.18,350000.0
2009-09-04 22:05:00,16.146,16.167,16.072,16.119,350000.0
2009-09-04 22:06:00,16.119,16.195,16.119,16.195,250000.0
2009-09-04 22:07:00,16.207,16.242,16.103,16.218,450000.0
2009-09-04 22:08:00,16.169,16.214,16.083,16.089,450000.0
2009-09-04 22:09:00,16.2,16.21,16.2,16.2,1100000.0
2009-09-04 22:10:00,16.179,16.179,16.024,16.178,1100000.0
2009-09-04 22:14:00,16.168,16.216,16.106,16.138,350000.0
2009-09-04 22:15:00,16.132,16.132,16.029,16.029,350000.0
2009-09-04 22:20:00,16.103,16.194,16.058,16.158,1200000.0
2009-09-04 22:22:00,16.137,16.137,16.036,16.062,400000.0
2009-09-04 22:23:00,16.21,16.21,16.2,16.2,100000.0
2009-09-04 22:24:00,16.176,16.192,16.176,16.192,100000.0
2009-09-04 22:25:00,16.178,16.179,16.073,16.073,350000.0
2009-09-04 22:30:00,16.073,16.194,16.073,16.153,700000.0
2009-09-04 22:32:00,16.23,16.23,16.2,16.2,450000.0
2009-09-04 22:33:00,16.164,16.194,16.087,16.087,450000.0
2009-09-04 22:36:00,16.19,16.19,16.19,16.19,550000.0
2009-09-04 22:38:00,16.2,16.2,16.18,16.18,550000.0
2009-09-04 22:40:00,16.164,16.194,16.095,16.193,550000.0
2009-09-04 22:41:00,16.166,16.187,16.056,16.187,400000.0
2009-09-04 22:50:00,16.191,16.193,16.059,16.059,750000.0
2009-09-04 22:53:00,16.151,16.151,16.074,16.147,350000.0
2009-09-04 22:56:00,16.19,16.19,16.19,16.19,800000.0
2009-09-06 23:00:00,16.187,16.192,16.051,16.159,800000.0
2009-09-06 23:02:00,16.13,16.192,16.078,16.099,550000.0
2009-09-06 23:05:00,16.069,16.194,16.069,16.087,350000.0
2009-09-06 23:10:00,16.135,16.19,16.058,16.166,1050000.0
2009-09-06 23:19:00,16.102,16.228,16.102,16.119,250000.0
2009-09-06 23:20:00,16.153,16.153,16.153,16.153,100000.0
2009-09-06 23:27:00,16.182,16.182,16.07,16.144,200000.0
2009-09-06 23:28:00,16.085,16.173,16.085,16.173,150000.0
2009-09-06 23:30:00,16.182,16.188,16.048,16.151,550000.0
2009-09-06 23:31:00,16.157,16.157,16.025,16.025,250000.0
2009-09-06 23:33:00,16.131,16.16,16.039,16.039,350000.0
2009-09-06 23:37:00,16.1,16.1,16.073,16.073,100000.0
2009-09-06 23:40:00,16.124,16.193,16.052,16.066,1100000.0
2009-09-06 23:42:00,16.153,16.197,16.078,16.176,350000.0
2009-09-06 23:50:00,16.074,16.194,16.052,16.084,1100000.0
2009-09-06 23:51:00,16.054,16.174,16.054,16.174,650000.0
2009-09-07 00:00:00,16.148,16.16,16.003,16.088,1600000.0
2009-09-07 00:01:00,16.094,16.168,16.061,16.081,550000.0
2009-09-07 00:02:00,16.119,16.139,16.036,16.036,400000.0
2009-09-07 00:03:00,16.037,16.167,16.033,16.033,500000.0
2009-09-07 00:04:00,16.135,16.142,16.024,16.142,350000.0
2009-09-07 00:05:00,16.1,16.268,16.1,16.191,500000.0
2009-09-07 00:06:00,16.194,16.194,16.077,16.171,450000.0
2009-09-07 00:07:00,16.151,16.164,16.064,16.074,350000.0
2009-09-07 00:08:00,16.199,16.206,16.12,16.12,400000.0
2009-09-07 00:09:00,16.229,16.229,16.114,16.124,250000.0
2009-09-07 00:10:00,16.176,16.231,16.109,16.109,800000.0
2009-09-07 00:11:00,16.188,16.239,16.105,16.205,350000.0
2009-09-07 00:12:00,16.099,16.197,16.024,16.197,550000.0
2009-09-07 00:13:00,16.18,16.231,16.118,16.189,550000.0
2009-09-07 00:14:00,16.041,16.205,16.033,16.205,350000.0
2009-09-07 00:15:00,16.191,16.237,16.109,16.209,350000.0
2009-09-07 00:16:00,16.162,16.275,16.144,16.144,400000.0
2009-09-07 00:17:00,16.231,16.277,16.197,16.271,350000.0
2009-09-07 00:18:00,16.252,16.252,16.158,16.202,500000.0
2009-09-07 00:19:00,16.216,16.285,16.145,16.247,400000.0
2009-09-07 00:20:00,16.258,16.278,16.178,16.278,400000.0
2009-09-07 00:21:00,16.253,16.253,16.122,16.185,500000.0
2009-09-07 00:22:00,16.251,16.271,16.131,16.253,500000.0
2009-09-07 00:23:00,16.264,16.276,16.24,16.258,300000.0
2009-09-07 00:24:00,16.246,16.264,16.153,16.156,500000.0
2009-09-07 00:27:00,16.198,16.198,16.054,16.059,300000.0
2009-09-07 00:28:00,16.168,16.168,16.086,16.086,400000.0
2009-09-07 00:29:00,16.129,16.267,16.129,16.153,400000.0
2009-09-07 00:30:00,16.066,16.223,16.03,16.223,500000.0
2009-09-07 00:31:00,16.133,16.22,16.067,16.104,550000.0
2009-09-07 00:32:00,16.23,16.23,16.105,16.152,300000.0
2009-09-07 00:33:00,16.193,16.242,16.082,16.187,500000.0
2009-09-07 00:34:00,16.233,16.249,16.167,16.204,300000.0
2009-09-07 00:35:00,16.179,16.179,16.033,16.121,350000.0
2009-09-07 00:36:00,16.167,16.217,16.091,16.101,300000.0
2009-09-07 00:37:00,16.151,16.184,16.064,16.088,550000.0
2009-09-07 00:38:00,16.197,16.206,16.091,16.164,500000.0
2009-09-07 00:39:00,16.192,16.21,16.07,16.07,350000.0
2009-09-07 00:40:00,16.202,16.235,16.087,16.232,1300000.0
2009-09-07 00:41:00,16.18,16.254,16.163,16.204,350000.0
2009-09-07 00:42:00,16.214,16.231,16.118,16.209,350000.0
2009-09-07 00:44:00,16.13,16.244,16.13,16.161,250000.0
2009-09-07 00:45:00,16.236,16.249,16.128,16.156,350000.0
2009-09-07 00:46:00,16.22,16.22,16.21,16.22,400000.0
2009-09-07 00:47:00,16.176,16.184,16.055,16.055,400000.0
2009-09-07 00:48:00,16.248,16.253,16.118,16.158,450000.0
2009-09-07 00:49:00,16.22,16.23,16.22,16.23,250000.0
2009-09-07 00:50:00,16.135,16.274,16.135,16.25,250000.0
2009-09-07 00:51:00,16.22,16.23,16.22,16.22,350000.0
2009-09-07 00:52:00,16.217,16.263,16.128,16.261,350000.0
2009-09-07 00:53:00,16.149,16.218,16.119,16.218,500000.0
2009-09-07 00:55:00,16.124,16.221,16.124,16.145,400000.0
2009-09-07 00:56:00,16.23,16.23,16.22,16.22,350000.0
2009-09-07 00:57:00,16.189,16.228,16.095,16.213,350000.0
2009-09-07 00:59:00,16.23,16.23,16.22,16.23,1050000.0
2009-09-07 01:00:00,16.224,16.224,16.088,16.211,1050000.0
2009-09-07 01:02:00,16.22,16.22,16.22,16.22,350000.0
2009-09-07 01:03:00,16.188,16.238,16.088,16.23,350000.0
2009-09-07 01:04:00,16.234,16.246,16.128,16.225,350000.0
2009-09-07 01:05:00,16.252,16.252,16.168,16.224,450000.0
2009-09-07 01:06:00,16.237,16.241,16.123,16.216,750000.0
2009-09-07 01:07:00,16.234,16.263,16.122,16.232,900000.0
2009-09-07 01:08:00,16.129,16.236,16.09,16.236,400000.0
2009-09-07 01:09:00,16.115,16.24,16.115,16.129,350000.0
2009-09-07 01:10:00,16.11,16.186,16.053,16.117,650000.0
2009-09-07 01:11:00,16.224,16.248,16.125,16.125,400000.0
2009-09-07 01:14:00,16.199,16.204,16.166,16.201,350000.0
2009-09-07 01:16:00,16.211,16.242,16.2,16.234,400000.0
2009-09-07 01:17:00,16.078,16.214,16.078,16.154,1050000.0
2009-09-07 01:18:00,16.23,16.23,16.23,16.23,350000.0
2009-09-07 01:19:00,16.187,16.203,16.117,16.117,350000.0
2009-09-07 01:20:00,16.163,16.222,16.073,16.222,750000.0
2009-09-07 01:21:00,16.199,16.256,16.161,16.161,250000.0
2009-09-07 01:22:00,16.234,16.244,16.115,16.115,550000.0
2009-09-07 01:23:00,16.204,16.266,16.119,16.119,450000.0
2009-09-07 01:24:00,16.169,16.204,16.084,16.204,400000.0
2009-09-07 01:25:00,16.096,16.182,16.053,16.176,400000.0
2009-09-07 01:26:00,16.148,16.234,16.093,16.148,350000.0
2009-09-07 01:27:00,16.21,16.22,16.2,16.2,450000.0
2009-09-07 01:28:00,16.14,16.226,16.098,16.195,450000.0
2009-09-07 01:30:00,16.209,16.234,16.118,16.202,600000.0
2009-09-07 01:31:00,16.211,16.233,16.12,16.185,400000.0
2009-09-07 01:32:00,16.158,16.174,16.095,16.172,400000.0
2009-09-07 01:33:00,16.176,16.251,16.166,16.18,650000.0
2009-09-07 01:34:00,16.136,16.238,16.136,16.238,400000.0
2009-09-07 01:35:00,16.118,16.195,16.078,16.078,550000.0
2009-09-07 01:36:00,16.172,16.234,16.09,16.136,750000.0
2009-09-07 01:38:00,16.198,16.254,16.113,16.254,350000.0
2009-09-07 01:39:00,16.203,16.244,16.131,16.238,800000.0
2009-09-07 01:40:00,16.162,16.225,16.143,16.183,700000.0
2009-09-07 01:41:00,16.254,16.254,16.173,16.228,300000.0
2009-09-07 01:42:00,16.2,16.21,16.2,16.21,700000.0
2009-09-07 01:43:00,16.216,16.243,16.108,16.203,700000.0
2009-09-07 01:44:00,16.076,16.191,16.038,16.187,700000.0
2009-09-07 01:45:00,16.21,16.21,16.2,16.2,900000.0
2009-09-07 01:46:00,16.18,16.204,16.065,16.194,900000.0
2009-09-07 01:47:00,16.148,16.228,16.132,16.228,850000.0
2009-09-07 01:48:00,16.21,16.21,16.2,16.21,500000.0
2009-09-07 01:49:00,16.2,16.21,16.2,16.2,500000.0
2009-09-07 01:50:00,16.171,16.21,16.102,16.191,500000.0
2009-09-07 01:51:00,16.16,16.235,16.158,16.235,300000.0
2009-09-07 01:52:00,16.181,16.221,16.117,16.187,400000.0
2009-09-07 01:53:00,16.133,16.224,16.105,16.134,900000.0
2009-09-07 01:54:00,16.15,16.187,16.079,16.177,500000.0
2009-09-07 01:55:00,16.18,16.199,16.095,16.181,600000.0
2009-09-07 01:56:00,16.182,16.229,16.135,16.135,450000.0
2009-09-07 01:57:00,16.169,16.196,16.073,16.073,650000.0
2009-09-07 01:58:00,16.206,16.226,16.144,16.192,500000.0
2009-09-07 01:59:00,16.184,16.222,16.075,16.171,350000.0
2009-09-07 02:00:00,16.19,16.2,16.18,16.19,350000.0
2009-09-07 02:01:00,16.133,16.212,16.096,16.096,350000.0
2009-09-07 02:02:00,16.104,16.215,16.104,16.192,400000.0
2009-09-07 02:03:00,16.1,16.201,16.1,16.178,400000.0
2009-09-07 02:04:00,16.216,16.217,16.11,16.126,400000.0
2009-09-07 02:05:00,16.224,16.266,16.082,16.082,750000.0
2009-09-07 02:06:00,16.176,16.211,16.091,16.091,800000.0
2009-09-07 02:07:00,16.109,16.192,16.079,16.079,600000.0
2009-09-07 02:08:00,16.16,16.19,16.05,16.05,450000.0
2009-09-07 02:09:00,16.178,16.215,16.049,16.174,850000.0
2009-09-07 02:10:00,16.166,16.168,16.103,16.126,400000.0
2009-09-07 02:11:00,16.153,16.153,16.061,16.061,400000.0
2009-09-07 02:12:00,16.153,16.19,16.054,16.161,400000.0
2009-09-07 02:13:00,16.136,16.169,16.029,16.169,250000.0
2009-09-07 02:14:00,16.154,16.183,16.046,16.148,550000.0
2009-09-07 02:15:00,16.194,16.201,16.082,16.082,350000.0
2009-09-07 02:16:00,16.023,16.153,16.023,16.099,450000.0
2009-09-07 02:17:00,16.137,16.193,15.976,16.068,1050000.0
2009-09-07 02:18:00,16.163,16.182,16.005,16.041,750000.0
2009-09-07 02:19:00,16.074,16.12,15.988,16.12,500000.0
2009-09-07 02:20:00,16.074,16.157,16.045,16.147,500000.0
2009-09-07 02:21:00,16.1,16.128,16.04,16.097,500000.0
2009-09-07 02:22:00,16.099,16.149,16.073,16.142,550000.0
2009-09-07 02:23:00,16.148,16.168,16.009,16.159,400000.0
2009-09-07 02:24:00,16.122,16.159,15.983,16.061,500000.0
2009-09-07 02:25:00,16.15,16.15,16.14,16.15,350000.0
2009-09-07 02:26:00,16.133,16.164,16.083,16.135,350000.0
2009-09-07 02:27:00,16.148,16.149,16.031,16.138,750000.0
2009-09-07 02:28:00,16.046,16.159,16.046,16.155,450000.0
2009-09-07 02:29:00,16.174,16.174,16.036,16.16,1400000.0
2009-09-07 02:30:00,16.029,16.207,16.029,16.175,550000.0
2009-09-07 02:31:00,16.158,16.158,16.028,16.041,950000.0
2009-09-07 02:32:00,16.126,16.175,16.029,16.167,450000.0
2009-09-07 02:33:00,16.138,16.165,16.029,16.15,550000.0
2009-09-07 02:34:00,16.069,16.187,16.069,16.116,350000.0
2009-09-07 02:35:00,16.081,16.148,16.024,16.148,550000.0
2009-09-07 02:36:00,16.05,16.173,16.028,16.068,550000.0
2009-09-07 02:37:00,16.166,16.166,16.041,16.092,400000.0
2009-09-07 02:38:00,16.15,16.16,16.14,16.16,350000.0
2009-09-07 02:39:00,16.07,16.191,16.07,16.154,350000.0
2009-09-07 02:40:00,16.077,16.128,16.066,16.117,250000.0
2009-09-07 02:41:00,16.154,16.154,15.993,16.07,550000.0
2009-09-07 02:42:00,16.076,16.155,16.034,16.034,300000.0
2009-09-07 02:43:00,16.118,16.216,16.079,16.167,500000.0
2009-09-07 02:44:00,16.115,16.115,16.115,16.115,50000.0
2009-09-07 02:45:00,16.058,16.191,16.058,16.188,550000.0
2009-09-07 02:46:00,16.149,16.154,16.058,16.144,750000.0
2009-09-07 02:47:00,16.078,16.159,16.073,16.083,400000.0
2009-09-07 02:48:00,16.163,16.217,16.041,16.041,900000.0
2009-09-07 02:49:00,16.157,16.173,16.038,16.17,700000.0
2009-09-07 02:50:00,16.011,16.148,15.993,16.135,750000.0
2009-09-07 02:51:00,16.121,16.145,16.034,16.11,700000.0
2009-09-07 02:52:00,16.126,16.189,16.08,16.156,450000.0
2009-09-07 02:53:00,16.147,16.172,16.032,16.032,550000.0
2009-09-07 02:54:00,16.135,16.154,16.02,16.131,500000.0
2009-09-07 02:55:00,15.984,16.106,15.983,16.084,700000.0
2009-09-07 02:56:00,16.145,16.181,16.047,16.137,1200000.0
2009-09-07 02:57:00,16.158,16.173,16.082,16.173,500000.0
2009-09-07 02:58:00,16.141,16.161,16.056,16.155,900000.0
2009-09-07 02:59:00,16.082,16.129,15.978,15.982,1200000.0
2009-09-07 03:00:00,16.06,16.151,16.003,16.151,350000.0
2009-09-07 03:01:00,16.147,16.154,16.09,16.154,300000.0
2009-09-07 03:02:00,16.158,16.159,16.072,16.159,350000.0
2009-09-07 03:03:00,16.04,16.179,16.04,16.179,350000.0
2009-09-07 03:04:00,16.183,16.185,16.085,16.185,450000.0
2009-09-07 03:05:00,16.075,16.186,16.05,16.186,350000.0
2009-09-07 03:06:00,16.166,16.19,16.079,16.19,350000.0
2009-09-07 03:07:00,16.158,16.168,16.024,16.099,550000.0
2009-09-07 03:08:00,16.141,16.166,16.141,16.166,100000.0
2009-09-07 03:09:00,16.17,16.18,16.17,16.18,100000.0
2009-09-07 03:10:00,16.154,16.154,16.154,16.154,100000.0
2009-09-07 03:11:00,16.169,16.203,16.161,16.203,250000.0
2009-09-07 03:12:00,16.167,16.2,16.062,16.182,300000.0
2009-09-07 03:13:00,16.047,16.172,16.047,16.088,550000.0
2009-09-07 03:14:00,16.112,16.19,16.048,16.121,300000.0
2009-09-07 03:15:00,16.107,16.185,16.095,16.126,400000.0
2009-09-07 03:16:00,16.163,16.168,16.043,16.047,350000.0
2009-09-07 03:17:00,16.183,16.196,16.068,16.098,400000.0
2009-09-07 03:18:00,16.137,16.216,16.137,16.168,200000.0
2009-09-07 03:19:00,16.068,16.191,16.016,16.117,600000.0
2009-09-07 03:20:00,16.158,16.163,16.158,16.163,100000.0
2009-09-07 03:21:00,16.175,16.198,16.112,16.193,300000.0
2009-09-07 03:22:00,16.19,16.19,16.18,16.18,350000.0
2009-09-07 03:23:00,16.19,16.19,16.18,16.18,350000.0
2009-09-07 03:24:00,16.182,16.182,16.048,16.147,350000.0
2009-09-07 03:25:00,16.178,16.196,16.056,16.185,350000.0
2009-09-07 03:26:00,16.061,16.187,16.061,16.187,350000.0
2009-09-07 03:27:00,16.202,16.213,16.073,16.177,600000.0
2009-09-07 03:28:00,16.165,16.166,16.048,16.048,350000.0
2009-09-07 03:29:00,16.116,16.182,16.077,16.182,700000.0
2009-09-07 03:30:00,16.108,16.161,16.067,16.101,450000.0
2009-09-07 03:31:00,16.064,16.195,16.046,16.186,350000.0
2009-09-07 03:32:00,16.174,16.191,16.174,16.191,100000.0
2009-09-07 03:33:00,16.045,16.188,16.045,16.188,150000.0
2009-09-07 03:34:00,16.131,16.159,16.102,16.105,200000.0
2009-09-07 03:35:00,16.131,16.216,16.131,16.216,100000.0
2009-09-07 03:36:00,16.176,16.206,16.124,16.124,400000.0
2009-09-07 03:37:00,16.086,16.192,16.016,16.192,500000.0
2009-09-07 03:38:00,16.158,16.158,16.073,16.126,550000.0
2009-09-07 03:39:00,16.158,16.179,16.1,16.141,300000.0
2009-09-07 03:40:00,16.038,16.164,16.038,16.164,100000.0
2009-09-07 03:41:00,16.071,16.173,16.071,16.173,100000.0
2009-09-07 03:44:00,16.19,16.19,16.17,16.17,400000.0
2009-09-07 03:45:00,16.19,16.19,16.17,16.19,400000.0
2009-09-07 03:46:00,16.17,16.19,16.17,16.18,400000.0
2009-09-07 03:47:00,16.17,16.19,16.17,16.19,400000.0
2009-09-07 03:48:00,16.035,16.189,16.035,16.189,400000.0
2009-09-07 03:49:00,16.071,16.175,16.071,16.124,400000.0
2009-09-07 03:50:00,16.143,16.195,16.039,16.194,550000.0
2009-09-07 03:51:00,16.169,16.201,16.077,16.163,400000.0
2009-09-07 03:52:00,16.172,16.187,16.109,16.142,350000.0
2009-09-07 03:53:00,16.13,16.206,16.07,16.193,550000.0
2009-09-07 03:54:00,16.175,16.188,16.114,16.157,250000.0
2009-09-07 03:55:00,16.098,16.2,16.063,16.123,550000.0
2009-09-07 03:56:00,16.172,16.203,16.12,16.203,300000.0
2009-09-07 03:57:00,16.119,16.144,16.065,16.073,450000.0
2009-09-07 03:58:00,16.148,16.152,16.059,16.095,500000.0
2009-09-07 03:59:00,16.158,16.165,16.081,16.097,350000.0
2009-09-07 04:00:00,16.134,16.138,16.041,16.121,350000.0
2009-09-07 04:01:00,16.12,16.139,16.012,16.012,400000.0
2009-09-07 04:02:00,16.138,16.143,16.049,16.049,300000.0
2009-09-07 04:03:00,16.058,16.058,16.058,16.058,50000.0
2009-09-07 04:04:00,16.065,16.141,16.056,16.072,350000.0
2009-09-07 04:05:00,16.025,16.144,16.025,16.083,200000.0
2009-09-07 04:06:00,16.056,16.211,16.056,16.171,200000.0
2009-09-07 04:07:00,16.089,16.163,16.081,16.136,300000.0
2009-09-07 04:08:00,16.059,16.11,16.051,16.104,400000.0
2009-09-07 04:09:00,16.102,16.169,16.041,16.104,650000.0
2009-09-07 04:10:00,16.131,16.131,16.109,16.109,100000.0
2009-09-07 04:11:00,16.111,16.153,16.087,16.145,350000.0
2009-09-07 04:12:00,16.13,16.13,16.072,16.072,100000.0
2009-09-07 04:13:00,16.129,16.129,16.101,16.101,100000.0
2009-09-07 04:14:00,16.151,16.151,16.098,16.098,100000.0
2009-09-07 04:15:00,16.081,16.126,16.081,16.083,150000.0
2009-09-07 04:16:00,16.08,16.142,16.077,16.077,150000.0
2009-09-07 04:17:00,16.161,16.161,16.07,16.087,350000.0
2009-09-07 04:18:00,16.087,16.153,16.035,16.122,400000.0
2009-09-07 04:19:00,16.133,16.161,16.078,16.14,350000.0
2009-09-07 04:20:00,16.175,16.175,16.114,16.114,200000.0
2009-09-07 04:21:00,16.093,16.174,16.063,16.115,400000.0
2009-09-07 04:22:00,16.081,16.171,16.081,16.084,250000.0
2009-09-07 04:23:00,16.159,16.186,16.096,16.176,400000.0
2009-09-07 04:24:00,16.099,16.099,16.099,16.099,50000.0
2009-09-07 04:25:00,16.145,16.178,16.145,16.178,100000.0
2009-09-07 04:26:00,16.16,16.16,16.15,16.15,200000.0
2009-09-07 04:27:00,16.114,16.144,16.042,16.042,200000.0
2009-09-07 04:28:00,16.048,16.159,16.048,16.159,150000.0
2009-09-07 04:29:00,16.151,16.174,16.084,16.118,750000.0
2009-09-07 04:30:00,16.042,16.141,16.041,16.041,350000.0
2009-09-07 04:31:00,16.146,16.159,16.067,16.159,250000.0
2009-09-07 04:32:00,16.051,16.079,16.027,16.027,150000.0
2009-09-07 04:33:00,16.174,16.174,16.123,16.134,350000.0
2009-09-07 04:34:00,16.158,16.175,16.029,16.029,200000.0
2009-09-07 04:35:00,16.123,16.153,16.074,16.087,400000.0
2009-09-07 04:36:00,16.089,16.174,16.052,16.052,400000.0
2009-09-07 04:37:00,16.042,16.128,16.019,16.019,500000.0
2009-09-07 04:38:00,16.136,16.19,16.092,16.092,350000.0
2009-09-07 04:39:00,16.158,16.176,16.056,16.09,500000.0
2009-09-07 04:40:00,16.084,16.139,16.04,16.04,150000.0
2009-09-07 04:41:00,16.176,16.19,16.088,16.159,300000.0
2009-09-07 04:42:00,16.084,16.143,16.031,16.143,400000.0
2009-09-07 04:43:00,16.091,16.163,16.033,16.163,750000.0
2009-09-07 04:44:00,16.116,16.188,16.086,16.157,650000.0
2009-09-07 04:45:00,16.17,16.17,16.16,16.17,400000.0
2009-09-07 04:46:00,16.159,16.166,16.036,16.051,400000.0
2009-09-07 04:47:00,16.082,16.159,16.068,16.108,350000.0
2009-09-07 04:48:00,16.153,16.153,16.027,16.128,250000.0
2009-09-07 04:49:00,16.155,16.155,16.035,16.079,350000.0
2009-09-07 04:50:00,16.054,16.054,16.054,16.054,50000.0
2009-09-07 04:51:00,16.17,16.17,16.16,16.16,400000.0
2009-09-07 04:52:00,16.136,16.163,16.061,16.084,400000.0
2009-09-07 04:53:00,16.062,16.134,16.062,16.134,250000.0
2009-09-07 04:54:00,16.151,16.151,16.096,16.096,100000.0
2009-09-07 04:55:00,16.15,16.155,16.013,16.155,450000.0
2009-09-07 04:56:00,16.059,16.188,16.051,16.133,250000.0
2009-09-07 04:57:00,16.155,16.178,16.138,16.16,200000.0
2009-09-07 04:58:00,16.092,16.203,16.052,16.139,550000.0
2009-09-07 04:59:00,16.151,16.176,16.032,16.176,500000.0
2009-09-07 05:00:00,16.071,16.164,16.071,16.164,300000.0
2009-09-07 05:01:00,16.16,16.173,16.073,16.073,350000.0
2009-09-07 05:02:00,16.165,16.17,16.029,16.17,550000.0
2009-09-07 05:03:00,16.123,16.162,16.017,16.161,450000.0
2009-09-07 05:04:00,16.161,16.161,16.081,16.156,350000.0
2009-09-07 05:05:00,16.18,16.18,16.062,16.097,300000.0
2009-09-07 05:06:00,16.143,16.17,16.133,16.133,150000.0
2009-09-07 05:07:00,16.102,16.166,16.102,16.135,300000.0
2009-09-07 05:08:00,16.16,16.16,16.15,16.15,500000.0
2009-09-07 05:09:00,16.134,16.166,16.016,16.058,500000.0
2009-09-07 05:10:00,16.024,16.159,16.024,16.159,250000.0
2009-09-07 05:11:00,16.084,16.084,16.048,16.048,100000.0
2009-09-07 05:12:00,16.108,16.171,16.015,16.147,350000.0
2009-09-07 05:13:00,16.164,16.166,16.057,16.163,400000.0
2009-09-07 05:14:00,16.169,16.169,16.089,16.137,350000.0
2009-09-07 05:15:00,16.151,16.16,15.995,16.059,350000.0
2009-09-07 05:16:00,16.162,16.162,16.017,16.054,450000.0
2009-09-07 05:17:00,16.031,16.091,16.031,16.057,350000.0
2009-09-07 05:18:00,16.109,16.183,16.089,16.089,350000.0
2009-09-07 05:19:00,16.061,16.117,15.986,15.986,400000.0
2009-09-07 05:20:00,16.139,16.177,16.042,16.177,400000.0
2009-09-07 05:21:00,16.158,16.166,16.073,16.073,400000.0
2009-09-07 05:22:00,16.096,16.188,16.068,16.188,350000.0
2009-09-07 05:23:00,16.021,16.142,15.984,16.043,350000.0
2009-09-07 05:24:00,16.144,16.152,16.043,16.152,250000.0
2009-09-07 05:25:00,16.185,16.188,16.078,16.188,150000.0
2009-09-07 05:26:00,16.157,16.157,15.975,16.022,500000.0
2009-09-07 05:27:00,16.157,16.157,16.004,16.004,250000.0
2009-09-07 05:28:00,16.064,16.112,16.061,16.061,200000.0
2009-09-07 05:29:00,16.17,16.176,16.112,16.156,300000.0
2009-09-07 05:30:00,16.157,16.179,16.064,16.163,350000.0
2009-09-07 05:31:00,16.143,16.153,16.02,16.02,200000.0
2009-09-07 05:32:00,16.041,16.168,16.041,16.044,350000.0
2009-09-07 05:33:00,16.072,16.169,16.048,16.138,300000.0
2009-09-07 05:34:00,16.159,16.159,16.014,16.079,400000.0
2009-09-07 05:35:00,16.036,16.174,16.027,16.062,200000.0
2009-09-07 05:36:00,16.088,16.155,16.067,16.102,350000.0
2009-09-07 05:37:00,16.16,16.16,16.15,16.15,300000.0
2009-09-07 05:38:00,16.073,16.123,16.063,16.119,300000.0
2009-09-07 05:39:00,16.092,16.184,16.076,16.156,350000.0
2009-09-07 05:40:00,16.137,16.173,16.065,16.065,250000.0
2009-09-07 05:41:00,16.131,16.132,16.046,16.057,350000.0
2009-09-07 05:42:00,16.109,16.19,16.044,16.159,550000.0
2009-09-07 05:43:00,16.092,16.092,16.076,16.076,100000.0
2009-09-07 05:44:00,16.071,16.13,16.031,16.13,400000.0
2009-09-07 05:45:00,16.132,16.194,16.113,16.176,400000.0
2009-09-07 05:46:00,16.143,16.181,16.079,16.079,350000.0
2009-09-07 05:47:00,16.115,16.146,16.078,16.078,250000.0
2009-09-07 05:48:00,16.068,16.149,16.044,16.126,550000.0
2009-09-07 05:49:00,16.109,16.155,16.052,16.155,400000.0
2009-09-07 05:50:00,16.125,16.165,16.027,16.05,400000.0
2009-09-07 05:51:00,16.15,16.15,16.14,16.14,100000.0
2009-09-07 05:52:00,16.048,16.145,16.048,16.145,100000.0
2009-09-07 05:53:00,16.09,16.106,16.015,16.055,300000.0
2009-09-07 05:54:00,16.189,16.189,16.053,16.155,400000.0
2009-09-07 05:55:00,16.087,16.167,16.087,16.161,200000.0
2009-09-07 05:56:00,16.076,16.161,16.024,16.108,400000.0
2009-09-07 05:57:00,16.097,16.198,16.094,16.153,400000.0
2009-09-07 05:58:00,16.12,16.181,16.018,16.147,400000.0
2009-09-07 05:59:00,16.113,16.159,16.064,16.135,400000.0
2009-09-07 06:00:00,16.125,16.125,15.998,16.079,400000.0
2009-09-07 06:01:00,16.057,16.124,15.982,16.037,550000.0
2009-09-07 06:02:00,16.155,16.163,16.037,16.163,200000.0
2009-09-07 06:03:00,16.152,16.152,15.997,16.057,900000.0
2009-09-07 06:04:00,16.086,16.166,16.086,16.097,250000.0
2009-09-07 06:05:00,16.035,16.154,16.035,16.053,400000.0
2009-09-07 06:06:00,16.097,16.185,16.044,16.13,350000.0
2009-09-07 06:07:00,16.031,16.115,16.031,16.115,100000.0
2009-09-07 06:08:00,16.009,16.145,16.009,16.101,350000.0
2009-09-07 06:09:00,16.18,16.18,16.17,16.17,350000.0
2009-09-07 06:10:00,16.078,16.198,16.048,16.048,350000.0
2009-09-07 06:11:00,16.122,16.124,16.071,16.124,250000.0
2009-09-07 06:12:00,16.165,16.165,16.045,16.045,100000.0
2009-09-07 06:13:00,16.131,16.185,16.076,16.152,550000.0
2009-09-07 06:14:00,16.084,16.155,16.034,16.034,300000.0
2009-09-07 06:15:00,16.156,16.156,16.07,16.07,350000.0
2009-09-07 06:16:00,16.003,16.122,16.003,16.046,450000.0
2009-09-07 06:17:00,16.18,16.18,16.18,16.18,450000.0
2009-09-07 06:18:00,16.174,16.174,16.046,16.172,450000.0
2009-09-07 06:19:00,16.099,16.207,16.099,16.163,350000.0
2009-09-07 06:20:00,16.128,16.199,16.041,16.041,450000.0
2009-09-07 06:21:00,16.106,16.16,16.0,16.16,350000.0
2009-09-07 06:22:00,16.096,16.215,16.063,16.174,400000.0
2009-09-07 06:24:00,16.074,16.172,16.036,16.036,550000.0
2009-09-07 06:25:00,16.121,16.157,16.012,16.152,450000.0
2009-09-07 06:26:00,16.077,16.162,16.047,16.118,350000.0
2009-09-07 06:27:00,16.123,16.126,15.996,16.059,400000.0
2009-09-07 06:28:00,16.134,16.174,16.039,16.16,700000.0
2009-09-07 06:29:00,16.172,16.207,16.053,16.053,300000.0
2009-09-07 06:30:00,16.167,16.167,16.029,16.029,550000.0
2009-09-07 06:31:00,16.179,16.179,16.034,16.164,350000.0
2009-09-07 06:32:00,16.136,16.168,16.051,16.122,250000.0
2009-09-07 06:33:00,16.18,16.19,16.18,16.18,350000.0
2009-09-07 06:34:00,16.123,16.164,16.038,16.094,350000.0
2009-09-07 06:35:00,16.121,16.15,16.042,16.109,450000.0
2009-09-07 06:36:00,16.065,16.171,16.045,16.171,600000.0
2009-09-07 06:37:00,16.084,16.194,16.059,16.112,450000.0
2009-09-07 06:38:00,16.155,16.175,16.088,16.109,400000.0
2009-09-07 06:39:00,16.21,16.21,16.19,16.21,350000.0
2009-09-07 06:40:00,16.144,16.144,16.05,16.135,350000.0
2009-09-07 06:41:00,16.21,16.21,16.2,16.2,800000.0
2009-09-07 06:42:00,16.094,16.246,16.094,16.133,800000.0
2009-09-07 06:43:00,16.061,16.171,16.045,16.171,550000.0
2009-09-07 06:44:00,16.197,16.197,16.092,16.111,200000.0
2009-09-07 06:45:00,16.21,16.22,16.2,16.21,550000.0
2009-09-07 06:46:00,16.173,16.191,16.075,16.167,550000.0
2009-09-07 06:47:00,16.097,16.201,16.072,16.072,350000.0
2009-09-07 06:48:00,16.169,16.213,16.075,16.177,550000.0
2009-09-07 06:49:00,16.078,16.181,16.078,16.181,350000.0
2009-09-07 06:50:00,16.086,16.177,16.067,16.114,350000.0
2009-09-07 06:51:00,16.195,16.196,16.066,16.169,350000.0
2009-09-07 06:52:00,16.024,16.188,16.024,16.164,550000.0
2009-09-07 06:53:00,16.147,16.163,16.088,16.111,300000.0
2009-09-07 06:54:00,16.175,16.201,16.1,16.156,400000.0
2009-09-07 06:55:00,16.063,16.162,16.054,16.094,400000.0
2009-09-07 06:56:00,16.141,16.219,16.068,16.156,450000.0
2009-09-07 06:57:00,16.205,16.237,16.127,16.143,400000.0
2009-09-07 06:58:00,16.149,16.152,16.055,16.095,400000.0
2009-09-07 06:59:00,16.186,16.186,16.033,16.129,550000.0
2009-09-07 07:00:00,16.1,16.171,16.069,16.069,400000.0
2009-09-07 07:01:00,16.162,16.166,16.056,16.166,550000.0
2009-09-07 07:02:00,16.19,16.2,16.19,16.19,350000.0
2009-09-07 07:03:00,16.111,16.149,16.045,16.084,350000.0
2009-09-07 07:04:00,16.125,16.125,16.061,16.061,100000.0
2009-09-07 07:05:00,16.165,16.179,16.031,16.179,250000.0
2009-09-07 07:06:00,16.073,16.177,16.073,16.107,350000.0
2009-09-07 07:07:00,16.073,16.11,15.996,16.026,400000.0
2009-09-07 07:08:00,16.131,16.199,16.127,16.199,350000.0
2009-09-07 07:09:00,16.143,16.156,16.086,16.148,350000.0
2009-09-07 07:10:00,16.106,16.227,16.06,16.06,1000000.0
2009-09-07 07:11:00,16.189,16.194,16.055,16.122,600000.0
2009-09-07 07:12:00,16.159,16.159,16.019,16.135,800000.0
2009-09-07 07:13:00,16.072,16.166,16.058,16.108,350000.0
2009-09-07 07:14:00,16.141,16.164,16.088,16.146,350000.0
2009-09-07 07:15:00,16.123,16.142,16.084,16.142,150000.0
2009-09-07 07:16:00,16.177,16.177,16.027,16.16,550000.0
2009-09-07 07:17:00,16.167,16.177,16.033,16.177,300000.0
2009-09-07 07:19:00,16.177,16.177,16.059,16.084,400000.0
2009-09-07 07:20:00,16.155,16.171,16.064,16.064,450000.0
2009-09-07 07:21:00,16.038,16.187,16.038,16.113,500000.0
2009-09-07 07:22:00,16.061,16.142,16.021,16.131,400000.0
2009-09-07 07:23:00,16.101,16.101,16.062,16.062,100000.0
2009-09-07 07:24:00,16.069,16.14,16.004,16.065,450000.0
2009-09-07 07:25:00,16.058,16.144,15.99,16.144,350000.0
2009-09-07 07:26:00,16.15,16.151,16.022,16.022,400000.0
2009-09-07 07:27:00,16.12,16.166,16.026,16.031,550000.0
2009-09-07 07:28:00,16.032,16.049,16.032,16.049,100000.0
2009-09-07 07:29:00,16.141,16.156,16.066,16.108,350000.0
2009-09-07 07:30:00,16.079,16.194,16.034,16.088,450000.0
2009-09-07 07:31:00,16.162,16.162,16.034,16.034,450000.0
2009-09-07 07:32:00,16.051,16.131,15.987,16.131,400000.0
2009-09-07 07:33:00,16.074,16.159,16.017,16.017,450000.0
2009-09-07 07:34:00,16.147,16.181,16.079,16.116,500000.0
2009-09-07 07:35:00,16.064,16.173,16.064,16.132,400000.0
2009-09-07 07:36:00,16.108,16.151,16.035,16.117,600000.0
2009-09-07 07:37:00,16.098,16.107,16.022,16.107,250000.0
2009-09-07 07:38:00,16.132,16.148,16.029,16.1,350000.0
2009-09-07 07:39:00,16.094,16.158,16.068,16.082,450000.0
2009-09-07 07:40:00,16.1,16.134,16.025,16.053,550000.0
2009-09-07 07:41:00,16.153,16.167,16.005,16.138,500000.0
2009-09-07 07:42:00,16.03,16.133,16.03,16.109,250000.0
2009-09-07 07:43:00,16.158,16.158,16.0,16.11,400000.0
2009-09-07 07:44:00,16.121,16.211,16.061,16.061,600000.0
2009-09-07 07:45:00,16.074,16.169,16.039,16.154,1000000.0
2009-09-07 07:46:00,16.119,16.136,16.056,16.106,450000.0
2009-09-07 07:47:00,16.096,16.145,16.021,16.131,450000.0
2009-09-07 07:48:00,16.145,16.158,16.041,16.102,800000.0
2009-09-07 07:49:00,16.069,16.159,16.069,16.147,500000.0
2009-09-07 07:50:00,16.076,16.178,16.062,16.178,900000.0
2009-09-07 07:51:00,16.09,16.123,16.022,16.022,350000.0
2009-09-07 07:52:00,16.051,16.133,16.028,16.088,800000.0
2009-09-07 07:53:00,16.053,16.189,16.053,16.064,850000.0
2009-09-07 07:54:00,16.113,16.193,16.092,16.164,500000.0
2009-09-07 07:55:00,16.09,16.147,16.03,16.03,300000.0
2009-09-07 07:56:00,16.117,16.157,15.994,16.056,800000.0
2009-09-07 07:57:00,16.05,16.134,16.023,16.117,600000.0
2009-09-07 07:58:00,16.066,16.146,16.019,16.084,850000.0
2009-09-07 07:59:00,16.153,16.153,16.019,16.136,300000.0
2009-09-07 08:00:00,16.145,16.145,16.006,16.04,550000.0
2009-09-07 08:01:00,16.174,16.188,16.09,16.167,350000.0
2009-09-07 08:02:00,16.168,16.168,16.045,16.045,450000.0
2009-09-07 08:03:00,16.087,16.137,16.039,16.137,300000.0
2009-09-07 08:04:00,16.113,16.173,16.038,16.089,400000.0
2009-09-07 08:05:00,16.124,16.132,16.024,16.024,400000.0
2009-09-07 08:06:00,16.172,16.173,16.044,16.159,500000.0
2009-09-07 08:07:00,16.072,16.17,16.056,16.17,250000.0
2009-09-07 08:08:00,16.092,16.16,16.041,16.079,400000.0
2009-09-07 08:09:00,16.059,16.175,16.035,16.087,800000.0
2009-09-07 08:10:00,16.082,16.187,16.059,16.187,350000.0
2009-09-07 08:11:00,16.131,16.199,16.103,16.199,500000.0
2009-09-07 08:12:00,16.118,16.207,16.114,16.177,350000.0
2009-09-07 08:13:00,16.118,16.226,16.078,16.226,550000.0
2009-09-07 08:14:00,16.189,16.23,16.116,16.116,500000.0
2009-09-07 08:15:00,16.248,16.285,16.121,16.234,550000.0
2009-09-07 08:16:00,16.235,16.235,16.152,16.152,350000.0
2009-09-07 08:17:00,16.171,16.226,16.099,16.133,500000.0
2009-09-07 08:18:00,16.219,16.227,16.09,16.109,400000.0
2009-09-07 08:19:00,16.164,16.212,16.116,16.142,700000.0
2009-09-07 08:20:00,16.198,16.268,16.159,16.172,500000.0
2009-09-07 08:21:00,16.149,16.242,16.149,16.236,450000.0
2009-09-07 08:22:00,16.211,16.252,16.132,16.132,500000.0
2009-09-07 08:23:00,16.256,16.3,16.176,16.23,550000.0
2009-09-07 08:24:00,16.181,16.248,16.147,16.172,400000.0
2009-09-07 08:25:00,16.152,16.283,16.152,16.189,650000.0
2009-09-07 08:26:00,16.224,16.224,16.088,16.186,400000.0
2009-09-07 08:27:00,16.233,16.233,16.133,16.209,350000.0
2009-09-07 08:28:00,16.14,16.222,16.083,16.103,600000.0
2009-09-07 08:29:00,16.209,16.222,16.099,16.194,750000.0
2009-09-07 08:30:00,16.104,16.21,16.104,16.162,400000.0
2009-09-07 08:31:00,16.138,16.213,16.133,16.133,500000.0
2009-09-07 08:32:00,16.14,16.224,16.073,16.141,500000.0
2009-09-07 08:33:00,16.14,16.205,16.068,16.103,500000.0
2009-09-07 08:34:00,16.158,16.231,16.106,16.122,350000.0
2009-09-07 08:35:00,16.227,16.227,16.036,16.149,550000.0
2009-09-07 08:36:00,16.098,16.242,16.098,16.147,400000.0
2009-09-07 08:37:00,16.125,16.226,16.121,16.146,350000.0
2009-09-07 08:38:00,16.24,16.24,16.23,16.23,350000.0
2009-09-07 08:39:00,16.163,16.169,16.146,16.149,350000.0
2009-09-07 08:40:00,16.194,16.207,16.119,16.163,350000.0
2009-09-07 08:41:00,16.141,16.24,16.068,16.24,350000.0
2009-09-07 08:42:00,16.21,16.239,16.107,16.13,550000.0
2009-09-07 08:43:00,16.122,16.238,16.122,16.238,350000.0
2009-09-07 08:44:00,16.157,16.273,16.131,16.168,550000.0
2009-09-07 08:45:00,16.212,16.248,16.1,16.236,550000.0
2009-09-07 08:46:00,16.229,16.268,16.142,16.182,600000.0
2009-09-07 08:47:00,16.164,16.227,16.142,16.22,350000.0
2009-09-07 08:48:00,16.235,16.235,16.122,16.233,550000.0
2009-09-07 08:49:00,16.214,16.264,16.146,16.264,650000.0
2009-09-07 08:50:00,16.197,16.209,16.077,16.185,500000.0
2009-09-07 08:51:00,16.161,16.252,16.14,16.204,450000.0
2009-09-07 08:52:00,16.246,16.246,16.11,16.182,400000.0
2009-09-07 08:53:00,16.23,16.236,16.132,16.233,400000.0
2009-09-07 08:54:00,16.143,16.288,16.143,16.214,450000.0
2009-09-07 08:55:00,16.187,16.27,16.146,16.247,450000.0
2009-09-07 08:56:00,16.216,16.312,16.195,16.31,350000.0
2009-09-07 08:57:00,16.311,16.311,16.184,16.184,400000.0
2009-09-07 08:58:00,16.296,16.296,16.149,16.286,450000.0
2009-09-07 08:59:00,16.287,16.293,16.239,16.239,350000.0
2009-09-07 09:00:00,16.236,16.343,16.229,16.25,600000.0
2009-09-07 09:01:00,16.29,16.312,16.218,16.251,400000.0
2009-09-07 09:02:00,16.241,16.356,16.213,16.318,700000.0
2009-09-07 09:03:00,16.316,16.316,16.209,16.306,550000.0
2009-09-07 09:04:00,16.233,16.323,16.217,16.217,350000.0
2009-09-07 09:05:00,16.308,16.308,16.155,16.179,750000.0
2009-09-07 09:06:00,16.251,16.297,16.163,16.291,550000.0
2009-09-07 09:07:00,16.207,16.311,16.194,16.223,500000.0
2009-09-07 09:08:00,16.304,16.304,16.182,16.276,550000.0
2009-09-07 09:09:00,16.278,16.359,16.211,16.319,950000.0
2009-09-07 09:10:00,16.231,16.313,16.139,16.229,450000.0
2009-09-07 09:11:00,16.292,16.292,16.181,16.187,550000.0
2009-09-07 09:12:00,16.214,16.325,16.188,16.278,650000.0
2009-09-07 09:13:00,16.181,16.319,16.181,16.319,500000.0
2009-09-07 09:14:00,16.249,16.312,16.178,16.312,350000.0
2009-09-07 09:15:00,16.314,16.342,16.216,16.216,400000.0
2009-09-07 09:16:00,16.314,16.314,16.169,16.188,450000.0
2009-09-07 09:17:00,16.221,16.3,16.156,16.3,400000.0
2009-09-07 09:18:00,16.183,16.293,16.151,16.151,400000.0
2009-09-07 09:19:00,16.178,16.303,16.131,16.257,600000.0
2009-09-07 09:20:00,16.266,16.283,16.139,16.247,650000.0
2009-09-07 09:21:00,16.2,16.265,16.157,16.21,600000.0
2009-09-07 09:22:00,16.277,16.277,16.154,16.227,600000.0
2009-09-07 09:23:00,16.254,16.292,16.174,16.204,600000.0
2009-09-07 09:24:00,16.211,16.263,16.112,16.239,550000.0
2009-09-07 09:25:00,16.152,16.282,16.152,16.243,550000.0
2009-09-07 09:26:00,16.241,16.302,16.16,16.202,600000.0
2009-09-07 09:27:00,16.235,16.257,16.121,16.139,400000.0
2009-09-07 09:28:00,16.195,16.3,16.168,16.168,350000.0
2009-09-07 09:29:00,16.234,16.344,16.196,16.289,450000.0
2009-09-07 09:30:00,16.195,16.284,16.167,16.196,700000.0
2009-09-07 09:31:00,16.189,16.326,16.172,16.19,450000.0
2009-09-07 09:32:00,16.302,16.302,16.21,16.286,350000.0
2009-09-07 09:33:00,16.272,16.316,16.178,16.272,400000.0
2009-09-07 09:34:00,16.293,16.293,16.151,16.188,650000.0
2009-09-07 09:35:00,16.175,16.289,16.175,16.268,550000.0
2009-09-07 09:36:00,16.181,16.315,16.181,16.291,400000.0
2009-09-07 09:37:00,16.231,16.285,16.174,16.174,350000.0
2009-09-07 09:38:00,16.222,16.314,16.165,16.314,400000.0
2009-09-07 09:39:00,16.236,16.351,16.193,16.22,700000.0
2009-09-07 09:40:00,16.187,16.318,16.187,16.191,400000.0
2009-09-07 09:41:00,16.282,16.292,16.178,16.178,400000.0
2009-09-07 09:42:00,16.177,16.296,16.177,16.2,350000.0
2009-09-07 09:43:00,16.214,16.326,16.214,16.272,450000.0
2009-09-07 09:44:00,16.26,16.288,16.208,16.235,600000.0
2009-09-07 09:45:00,16.186,16.322,16.186,16.264,650000.0
2009-09-07 09:46:00,16.192,16.304,16.152,16.181,650000.0
2009-09-07 09:47:00,16.197,16.276,16.178,16.178,400000.0
2009-09-07 09:48:00,16.299,16.322,16.189,16.258,650000.0
2009-09-07 09:49:00,16.31,16.31,16.3,16.31,450000.0
2009-09-07 09:50:00,16.264,16.303,16.19,16.303,450000.0
2009-09-07 09:51:00,16.26,16.304,16.157,16.251,400000.0
2009-09-07 09:52:00,16.229,16.31,16.171,16.264,450000.0
2009-09-07 09:53:00,16.269,16.325,16.195,16.249,500000.0
2009-09-07 09:54:00,16.239,16.273,16.163,16.218,450000.0
2009-09-07 09:55:00,16.264,16.311,16.195,16.252,600000.0
2009-09-07 09:56:00,16.29,16.31,16.29,16.29,750000.0
2009-09-07 09:57:00,16.219,16.354,16.193,16.293,750000.0
2009-09-07 09:58:00,16.259,16.319,16.191,16.229,350000.0
2009-09-07 09:59:00,16.188,16.348,16.188,16.224,650000.0
2009-09-07 10:00:00,16.168,16.283,16.151,16.203,600000.0
2009-09-07 10:01:00,16.222,16.244,16.147,16.155,350000.0
2009-09-07 10:02:00,16.282,16.284,16.161,16.245,400000.0
2009-09-07 10:03:00,16.197,16.352,16.177,16.287,600000.0
2009-09-07 10:04:00,16.251,16.302,16.185,16.302,400000.0
2009-09-07 10:05:00,16.222,16.267,16.152,16.255,450000.0
2009-09-07 10:06:00,16.156,16.293,16.156,16.187,700000.0
2009-09-07 10:07:00,16.278,16.321,16.199,16.309,450000.0
2009-09-07 10:08:00,16.286,16.32,16.189,16.189,500000.0
2009-09-07 10:09:00,16.269,16.309,16.19,16.275,600000.0
2009-09-07 10:10:00,16.206,16.344,16.206,16.28,600000.0
2009-09-07 10:11:00,16.206,16.257,16.179,16.221,400000.0
2009-09-07 10:12:00,16.212,16.294,16.179,16.294,500000.0
2009-09-07 10:13:00,16.32,16.33,16.31,16.33,350000.0
2009-09-07 10:14:00,16.32,16.34,16.31,16.34,350000.0
2009-09-07 10:15:00,16.175,16.297,16.175,16.287,350000.0
2009-09-07 10:16:00,16.318,16.318,16.168,16.316,500000.0
2009-09-07 10:17:00,16.246,16.326,16.196,16.234,350000.0
2009-09-07 10:18:00,16.223,16.3,16.138,16.236,550000.0
2009-09-07 10:19:00,16.308,16.327,16.201,16.327,450000.0
2009-09-07 10:20:00,16.236,16.283,16.2,16.223,550000.0
2009-09-07 10:21:00,16.169,16.283,16.169,16.282,650000.0
2009-09-07 10:22:00,16.263,16.271,16.177,16.271,400000.0
2009-09-07 10:23:00,16.286,16.314,16.172,16.172,550000.0
2009-09-07 10:24:00,16.177,16.291,16.177,16.179,450000.0
2009-09-07 10:25:00,16.235,16.297,16.205,16.283,500000.0
2009-09-07 10:26:00,16.186,16.286,16.186,16.278,350000.0
2009-09-07 10:27:00,16.243,16.268,16.155,16.155,400000.0
2009-09-07 10:28:00,16.177,16.291,16.149,16.209,350000.0
2009-09-07 10:29:00,16.325,16.336,16.21,16.307,500000.0
2009-09-07 10:30:00,16.237,16.28,16.214,16.214,350000.0
2009-09-07 10:31:00,16.19,16.313,16.155,16.288,450000.0
2009-09-07 10:32:00,16.312,16.312,16.161,16.161,400000.0
2009-09-07 10:33:00,16.27,16.27,16.126,16.255,550000.0
2009-09-07 10:34:00,16.296,16.323,16.184,16.224,700000.0
2009-09-07 10:35:00,16.286,16.311,16.211,16.276,350000.0
2009-09-07 10:36:00,16.164,16.3,16.152,16.292,450000.0
2009-09-07 10:37:00,16.229,16.271,16.125,16.182,500000.0
2009-09-07 10:38:00,16.172,16.271,16.172,16.179,400000.0
2009-09-07 10:39:00,16.164,16.272,16.118,16.121,400000.0
2009-09-07 10:40:00,16.163,16.248,16.109,16.148,400000.0
2009-09-07 10:41:00,16.254,16.258,16.157,16.241,350000.0
2009-09-07 10:42:00,16.206,16.289,16.193,16.266,400000.0
2009-09-07 10:43:00,16.221,16.25,16.117,16.186,550000.0
2009-09-07 10:44:00,16.19,16.286,16.131,16.234,550000.0
2009-09-07 10:45:00,16.26,16.26,16.26,16.26,550000.0
2009-09-07 10:46:00,16.137,16.221,16.131,16.154,550000.0
2009-09-07 10:47:00,16.218,16.259,16.137,16.258,450000.0
2009-09-07 10:48:00,16.239,16.259,16.175,16.259,450000.0
2009-09-07 10:49:00,16.239,16.281,16.166,16.272,500000.0
2009-09-07 10:50:00,16.274,16.307,16.19,16.19,450000.0
2009-09-07 10:51:00,16.229,16.265,16.134,16.252,450000.0
2009-09-07 10:52:00,16.208,16.312,16.181,16.246,500000.0
2009-09-07 10:53:00,16.225,16.255,16.139,16.22,450000.0
2009-09-07 10:54:00,16.235,16.248,16.17,16.175,550000.0
2009-09-07 10:55:00,16.148,16.268,16.106,16.268,350000.0
2009-09-07 10:56:00,16.217,16.288,16.217,16.276,450000.0
2009-09-07 10:57:00,16.153,16.262,16.123,16.224,350000.0
2009-09-07 10:58:00,16.268,16.268,16.136,16.168,350000.0
2009-09-07 10:59:00,16.259,16.267,16.122,16.122,450000.0
2009-09-07 11:00:00,16.181,16.274,16.15,16.168,350000.0
2009-09-07 11:01:00,16.192,16.293,16.122,16.266,600000.0
2009-09-07 11:02:00,16.155,16.228,16.097,16.207,350000.0
2009-09-07 11:03:00,16.174,16.268,16.149,16.257,550000.0
2009-09-07 11:04:00,16.234,16.234,16.121,16.226,600000.0
2009-09-07 11:05:00,16.168,16.263,16.162,16.255,500000.0
2009-09-07 11:06:00,16.247,16.247,16.077,16.241,500000.0
2009-09-07 11:07:00,16.16,16.278,16.132,16.185,450000.0
2009-09-07 11:08:00,16.222,16.222,16.113,16.144,400000.0
2009-09-07 11:09:00,16.134,16.218,16.121,16.218,400000.0
2009-09-07 11:10:00,16.153,16.251,16.126,16.126,400000.0
2009-09-07 11:11:00,16.14,16.286,16.14,16.253,350000.0
2009-09-07 11:12:00,16.187,16.215,16.11,16.215,450000.0
2009-09-07 11:13:00,16.272,16.272,16.152,16.227,400000.0
2009-09-07 11:14:00,16.157,16.293,16.126,16.184,550000.0
2009-09-07 11:15:00,16.148,16.273,16.147,16.147,350000.0
2009-09-07 11:16:00,16.179,16.272,16.111,16.131,350000.0
2009-09-07 11:17:00,16.223,16.23,16.125,16.149,450000.0
2009-09-07 11:18:00,16.255,16.271,16.151,16.26,400000.0
2009-09-07 11:19:00,16.136,16.249,16.086,16.249,550000.0
2009-09-07 11:20:00,16.133,16.269,16.133,16.269,400000.0
2009-09-07 11:21:00,16.156,16.266,16.156,16.266,550000.0
2009-09-07 11:22:00,16.189,16.269,16.15,16.15,350000.0
2009-09-07 11:23:00,16.192,16.263,16.134,16.137,500000.0
2009-09-07 11:24:00,16.181,16.274,16.158,16.158,450000.0
2009-09-07 11:25:00,16.159,16.264,16.139,16.264,400000.0
2009-09-07 11:26:00,16.236,16.261,16.139,16.201,600000.0
2009-09-07 11:27:00,16.145,16.242,16.145,16.242,500000.0
2009-09-07 11:28:00,16.206,16.206,16.103,16.103,350000.0
2009-09-07 11:29:00,16.214,16.256,16.099,16.099,550000.0
2009-09-07 11:30:00,16.112,16.246,16.112,16.182,450000.0
2009-09-07 11:31:00,16.18,16.269,16.137,16.159,450000.0
2009-09-07 11:32:00,16.129,16.26,16.129,16.163,400000.0
2009-09-07 11:33:00,16.152,16.242,16.152,16.152,500000.0
2009-09-07 11:34:00,16.152,16.185,16.096,16.185,400000.0
2009-09-07 11:35:00,16.096,16.241,16.096,16.167,350000.0
2009-09-07 11:36:00,16.206,16.251,16.087,16.087,550000.0
2009-09-07 11:37:00,16.176,16.255,16.131,16.214,350000.0
2009-09-07 11:38:00,16.168,16.225,16.086,16.104,500000.0
2009-09-07 11:39:00,16.211,16.249,16.104,16.187,400000.0
2009-09-07 11:40:00,16.17,16.269,16.17,16.219,550000.0
2009-09-07 11:41:00,16.195,16.259,16.134,16.156,550000.0
2009-09-07 11:42:00,16.228,16.299,16.137,16.137,500000.0
2009-09-07 11:43:00,16.157,16.221,16.115,16.136,450000.0
2009-09-07 11:44:00,16.199,16.233,16.11,16.21,500000.0
2009-09-07 11:45:00,16.15,16.226,16.143,16.143,350000.0
2009-09-07 11:46:00,16.195,16.242,16.111,16.242,500000.0
2009-09-07 11:47:00,16.182,16.264,16.137,16.264,450000.0
2009-09-07 11:48:00,16.202,16.216,16.1,16.127,350000.0
2009-09-07 11:49:00,16.145,16.229,16.125,16.125,400000.0
2009-09-07 11:50:00,16.194,16.271,16.141,16.271,350000.0
2009-09-07 11:51:00,16.223,16.285,16.146,16.193,400000.0
2009-09-07 11:52:00,16.147,16.285,16.147,16.22,500000.0
2009-09-07 11:53:00,16.262,16.296,16.175,16.29,500000.0
2009-09-07 11:54:00,16.265,16.265,16.129,16.186,400000.0
2009-09-07 11:55:00,16.214,16.288,16.173,16.288,350000.0
2009-09-07 11:56:00,16.214,16.316,16.176,16.261,450000.0
2009-09-07 11:57:00,16.218,16.258,16.151,16.151,550000.0
2009-09-07 11:58:00,16.161,16.291,16.161,16.291,350000.0
2009-09-07 11:59:00,16.172,16.282,16.163,16.163,350000.0
2009-09-07 12:00:00,16.276,16.291,16.171,16.291,550000.0
2009-09-07 12:01:00,16.243,16.277,16.147,16.161,750000.0
2009-09-07 12:02:00,16.282,16.282,16.161,16.192,500000.0
2009-09-07 12:03:00,16.212,16.305,16.177,16.177,500000.0
2009-09-07 12:04:00,16.199,16.253,16.13,16.164,400000.0
2009-09-07 12:05:00,16.259,16.315,16.186,16.186,350000.0
2009-09-07 12:06:00,16.219,16.254,16.163,16.251,500000.0
2009-09-07 12:07:00,16.204,16.301,16.166,16.273,450000.0
2009-09-07 12:08:00,16.199,16.303,16.199,16.27,550000.0
2009-09-07 12:09:00,16.175,16.267,16.174,16.252,500000.0
2009-09-07 12:10:00,16.259,16.287,16.186,16.238,400000.0
2009-09-07 12:11:00,16.187,16.268,16.156,16.182,550000.0
2009-09-07 12:12:00,16.142,16.285,16.142,16.172,350000.0
2009-09-07 12:13:00,16.287,16.301,16.161,16.266,400000.0
2009-09-07 12:14:00,16.21,16.288,16.145,16.288,350000.0
2009-09-07 12:15:00,16.205,16.264,16.192,16.201,400000.0
2009-09-07 12:16:00,16.198,16.254,16.174,16.174,500000.0
2009-09-07 12:17:00,16.181,16.292,16.166,16.255,400000.0
2009-09-07 12:18:00,16.182,16.25,16.155,16.155,500000.0
2009-09-07 12:19:00,16.254,16.331,16.207,16.214,500000.0
2009-09-07 12:20:00,16.167,16.283,16.167,16.266,550000.0
2009-09-07 12:21:00,16.291,16.331,16.193,16.193,600000.0
2009-09-07 12:22:00,16.231,16.279,16.154,16.154,550000.0
2009-09-07 12:23:00,16.213,16.296,16.177,16.196,650000.0
2009-09-07 12:24:00,16.228,16.27,16.179,16.267,600000.0
2009-09-07 12:25:00,16.281,16.296,16.189,16.189,350000.0
2009-09-07 12:26:00,16.258,16.263,16.144,16.193,400000.0
2009-09-07 12:27:00,16.257,16.29,16.179,16.268,350000.0
2009-09-07 12:28:00,16.206,16.329,16.184,16.184,550000.0
2009-09-07 12:29:00,16.154,16.292,16.153,16.292,350000.0
2009-09-07 12:30:00,16.21,16.287,16.138,16.261,500000.0
2009-09-07 12:31:00,16.304,16.315,16.209,16.209,400000.0
2009-09-07 12:32:00,16.15,16.252,16.114,16.249,400000.0
2009-09-07 12:33:00,16.218,16.241,16.143,16.169,350000.0
2009-09-07 12:34:00,16.254,16.318,16.198,16.198,350000.0
2009-09-07 12:35:00,16.267,16.296,16.173,16.24,500000.0
2009-09-07 12:36:00,16.25,16.25,16.19,16.247,350000.0
2009-09-07 12:37:00,16.26,16.278,16.224,16.271,400000.0
2009-09-07 12:38:00,16.188,16.267,16.188,16.234,400000.0
2009-09-07 12:39:00,16.121,16.266,16.121,16.174,550000.0
2009-09-07 12:40:00,16.275,16.275,16.146,16.2,350000.0
2009-09-07 12:41:00,16.266,16.266,16.125,16.208,400000.0
2009-09-07 12:42:00,16.174,16.256,16.151,16.234,550000.0
2009-09-07 12:43:00,16.249,16.249,16.115,16.227,450000.0
2009-09-07 12:44:00,16.16,16.273,16.144,16.175,500000.0
2009-09-07 12:45:00,16.219,16.286,16.149,16.223,400000.0
2009-09-07 12:46:00,16.14,16.218,16.13,16.13,400000.0
2009-09-07 12:47:00,16.136,16.261,16.12,16.247,500000.0
2009-09-07 12:48:00,16.257,16.257,16.142,16.142,450000.0
2009-09-07 12:49:00,16.243,16.243,16.102,16.161,400000.0
2009-09-07 12:50:00,16.163,16.243,16.104,16.13,450000.0
2009-09-07 12:51:00,16.125,16.246,16.125,16.217,350000.0
2009-09-07 12:52:00,16.263,16.263,16.096,16.181,500000.0
2009-09-07 12:53:00,16.161,16.225,16.125,16.189,400000.0
2009-09-07 12:54:00,16.225,16.225,16.133,16.165,550000.0
2009-09-07 12:55:00,16.113,16.224,16.113,16.168,500000.0
2009-09-07 12:56:00,16.221,16.226,16.133,16.226,350000.0
2009-09-07 12:57:00,16.201,16.201,16.106,16.156,350000.0
2009-09-07 12:58:00,16.111,16.205,16.086,16.189,450000.0
2009-09-07 12:59:00,16.198,16.224,16.085,16.12,350000.0
2009-09-07 13:00:00,16.207,16.224,16.134,16.211,350000.0
2009-09-07 13:01:00,16.18,16.216,16.094,16.116,450000.0
2009-09-07 13:02:00,16.09,16.194,16.075,16.131,400000.0
2009-09-07 13:03:00,16.194,16.24,16.062,16.177,600000.0
2009-09-07 13:04:00,16.131,16.169,16.063,16.149,450000.0
2009-09-07 13:05:00,16.052,16.172,16.018,16.172,550000.0
2009-09-07 13:06:00,16.195,16.195,16.043,16.147,450000.0
2009-09-07 13:07:00,16.106,16.192,16.088,16.123,500000.0
2009-09-07 13:08:00,16.165,16.194,16.089,16.111,350000.0
2009-09-07 13:09:00,16.096,16.19,16.096,16.122,500000.0
2009-09-07 13:10:00,16.124,16.195,16.104,16.166,400000.0
2009-09-07 13:11:00,16.086,16.167,16.086,16.153,400000.0
2009-09-07 13:12:00,16.181,16.201,16.102,16.18,550000.0
2009-09-07 13:13:00,16.102,16.176,16.053,16.176,450000.0
2009-09-07 13:14:00,16.111,16.16,16.081,16.149,400000.0
2009-09-07 13:15:00,16.104,16.23,16.089,16.166,350000.0
2009-09-07 13:16:00,16.194,16.194,16.093,16.185,350000.0
2009-09-07 13:17:00,16.088,16.184,16.073,16.174,500000.0
2009-09-07 13:18:00,16.146,16.226,16.074,16.217,450000.0
2009-09-07 13:19:00,16.196,16.281,16.123,16.141,550000.0
2009-09-07 13:20:00,16.158,16.193,16.064,16.128,500000.0
2009-09-07 13:21:00,16.132,16.232,16.085,16.232,500000.0
2009-09-07 13:22:00,16.222,16.222,16.072,16.078,450000.0
2009-09-07 13:23:00,16.182,16.232,16.111,16.214,400000.0
2009-09-07 13:24:00,16.209,16.223,16.106,16.213,350000.0
2009-09-07 13:25:00,16.198,16.213,16.127,16.213,350000.0
2009-09-07 13:26:00,16.095,16.227,16.095,16.165,650000.0
2009-09-07 13:27:00,16.192,16.26,16.135,16.202,350000.0
2009-09-07 13:28:00,16.155,16.214,16.092,16.212,400000.0
2009-09-07 13:29:00,16.229,16.242,16.078,16.108,550000.0
2009-09-07 13:30:00,16.19,16.204,16.125,16.125,550000.0
2009-09-07 13:31:00,16.129,16.236,16.118,16.236,450000.0
2009-09-07 13:32:00,16.146,16.206,16.096,16.195,400000.0
2009-09-07 13:33:00,16.203,16.222,16.099,16.099,500000.0
2009-09-07 13:34:00,16.185,16.2,16.126,16.145,450000.0
2009-09-07 13:35:00,16.214,16.257,16.151,16.218,400000.0
2009-09-07 13:36:00,16.168,16.264,16.117,16.208,450000.0
2009-09-07 13:37:00,16.203,16.227,16.115,16.227,400000.0
2009-09-07 13:38:00,16.159,16.241,16.121,16.241,400000.0
2009-09-07 13:39:00,16.199,16.205,16.094,16.195,500000.0
2009-09-07 13:40:00,16.228,16.228,16.073,16.219,700000.0
2009-09-07 13:41:00,16.154,16.207,16.107,16.168,400000.0
2009-09-07 13:42:00,16.197,16.229,16.125,16.153,400000.0
2009-09-07 13:43:00,16.145,16.224,16.11,16.187,400000.0
2009-09-07 13:44:00,16.211,16.239,16.12,16.2,750000.0
2009-09-07 13:45:00,16.179,16.213,16.067,16.102,550000.0
2009-09-07 13:46:00,16.174,16.201,16.076,16.166,450000.0
2009-09-07 13:47:00,16.188,16.221,16.102,16.221,350000.0
2009-09-07 13:48:00,16.095,16.219,16.095,16.113,450000.0
2009-09-07 13:49:00,16.228,16.23,16.106,16.17,400000.0
2009-09-07 13:50:00,16.119,16.209,16.068,16.209,400000.0
2009-09-07 13:52:00,16.235,16.254,16.113,16.213,350000.0
2009-09-07 13:53:00,16.125,16.24,16.125,16.24,450000.0
2009-09-07 13:54:00,16.243,16.243,16.174,16.174,400000.0
2009-09-07 13:55:00,16.234,16.234,16.087,16.093,400000.0
2009-09-07 13:56:00,16.194,16.216,16.13,16.136,350000.0
2009-09-07 13:57:00,16.201,16.213,16.091,16.213,350000.0
2009-09-07 13:58:00,16.228,16.233,16.153,16.233,400000.0
2009-09-07 13:59:00,16.197,16.241,16.108,16.146,600000.0
2009-09-07 14:00:00,16.201,16.241,16.158,16.241,350000.0
2009-09-07 14:01:00,16.141,16.288,16.141,16.277,750000.0
2009-09-07 14:02:00,16.183,16.255,16.094,16.255,400000.0
2009-09-07 14:03:00,16.205,16.218,16.125,16.163,500000.0
2009-09-07 14:04:00,16.267,16.267,16.16,16.259,350000.0
2009-09-07 14:05:00,16.23,16.264,16.122,16.167,400000.0
2009-09-07 14:06:00,16.154,16.234,16.13,16.156,500000.0
2009-09-07 14:07:00,16.223,16.253,16.115,16.246,350000.0
2009-09-07 14:08:00,16.25,16.25,16.119,16.134,350000.0
2009-09-07 14:09:00,16.111,16.287,16.111,16.163,550000.0
2009-09-07 14:10:00,16.114,16.225,16.114,16.16,350000.0
2009-09-07 14:11:00,16.12,16.241,16.115,16.235,650000.0
2009-09-07 14:12:00,16.139,16.28,16.125,16.125,550000.0
2009-09-07 14:13:00,16.164,16.231,16.123,16.231,400000.0
2009-09-07 14:14:00,16.223,16.254,16.108,16.146,350000.0
2009-09-07 14:15:00,16.193,16.218,16.115,16.176,450000.0
2009-09-07 14:16:00,16.151,16.234,16.081,16.225,750000.0
2009-09-07 14:17:00,16.114,16.208,16.095,16.139,350000.0
2009-09-07 14:18:00,16.198,16.234,16.073,16.073,400000.0
2009-09-07 14:19:00,16.236,16.236,16.158,16.158,400000.0
2009-09-07 14:20:00,16.16,16.26,16.144,16.144,600000.0
2009-09-07 14:21:00,16.214,16.261,16.113,16.223,400000.0
2009-09-07 14:22:00,16.207,16.251,16.151,16.251,350000.0
2009-09-07 14:23:00,16.225,16.225,16.104,16.126,650000.0
2009-09-07 14:24:00,16.127,16.224,16.068,16.194,550000.0
2009-09-07 14:25:00,16.232,16.232,16.088,16.088,700000.0
2009-09-07 14:26:00,16.177,16.264,16.124,16.199,350000.0
2009-09-07 14:27:00,16.126,16.225,16.12,16.225,450000.0
2009-09-07 14:28:00,16.229,16.255,16.164,16.255,400000.0
2009-09-07 14:29:00,16.205,16.216,16.115,16.216,450000.0
2009-09-07 14:30:00,16.22,16.235,16.13,16.184,650000.0
2009-09-07 14:31:00,16.18,16.255,16.123,16.221,350000.0
2009-09-07 14:32:00,16.146,16.266,16.122,16.122,500000.0
2009-09-07 14:33:00,16.122,16.225,16.118,16.154,350000.0
2009-09-07 14:34:00,16.223,16.252,16.124,16.128,450000.0
2009-09-07 14:35:00,16.221,16.221,16.133,16.21,350000.0
2009-09-07 14:36:00,16.144,16.225,16.109,16.207,450000.0
2009-09-07 14:37:00,16.134,16.221,16.091,16.091,550000.0
2009-09-07 14:38:00,16.196,16.203,16.117,16.176,400000.0
2009-09-07 14:39:00,16.157,16.228,16.09,16.132,800000.0
2009-09-07 14:40:00,16.155,16.274,16.137,16.137,700000.0
2009-09-07 14:41:00,16.154,16.237,16.104,16.237,350000.0
2009-09-07 14:42:00,16.244,16.244,16.108,16.128,450000.0
2009-09-07 14:43:00,16.186,16.237,16.105,16.237,500000.0
2009-09-07 14:44:00,16.125,16.213,16.119,16.204,450000.0
2009-09-07 14:45:00,16.26,16.26,16.25,16.25,400000.0
2009-09-07 14:46:00,16.242,16.247,16.103,16.247,400000.0
2009-09-07 14:47:00,16.199,16.199,16.081,16.181,350000.0
2009-09-07 14:48:00,16.209,16.251,16.147,16.229,400000.0
2009-09-07 14:49:00,16.247,16.247,16.098,16.106,500000.0
2009-09-07 14:50:00,16.127,16.244,16.127,16.138,550000.0
2009-09-07 14:51:00,16.242,16.26,16.152,16.214,350000.0
2009-09-07 14:52:00,16.236,16.253,16.119,16.219,400000.0
2009-09-07 14:53:00,16.132,16.232,16.132,16.196,500000.0
2009-09-07 14:54:00,16.233,16.276,16.127,16.184,400000.0
2009-09-07 14:55:00,16.184,16.229,16.123,16.217,450000.0
2009-09-07 14:56:00,16.237,16.237,16.106,16.226,350000.0
2009-09-07 14:57:00,16.182,16.278,16.123,16.155,450000.0
2009-09-07 14:58:00,16.219,16.258,16.138,16.183,550000.0
2009-09-07 14:59:00,16.19,16.265,16.123,16.265,550000.0
2009-09-07 15:00:00,16.215,16.273,16.13,16.18,350000.0
2009-09-07 15:01:00,16.253,16.253,16.107,16.159,400000.0
2009-09-07 15:02:00,16.206,16.248,16.15,16.205,400000.0
2009-09-07 15:03:00,16.247,16.247,16.119,16.246,450000.0
2009-09-07 15:04:00,16.196,16.273,16.153,16.243,400000.0
2009-09-07 15:05:00,16.244,16.284,16.15,16.198,400000.0
2009-09-07 15:06:00,16.266,16.266,16.159,16.165,400000.0
2009-09-07 15:07:00,16.136,16.255,16.111,16.23,350000.0
2009-09-07 15:08:00,16.162,16.261,16.162,16.241,400000.0
2009-09-07 15:09:00,16.193,16.291,16.169,16.291,350000.0
2009-09-07 15:10:00,16.158,16.307,16.158,16.293,550000.0
2009-09-07 15:11:00,16.262,16.262,16.135,16.15,400000.0
2009-09-07 15:12:00,16.242,16.243,16.163,16.205,350000.0
2009-09-07 15:13:00,16.192,16.254,16.126,16.195,400000.0
2009-09-07 15:14:00,16.174,16.305,16.166,16.172,400000.0
2009-09-07 15:15:00,16.29,16.29,16.144,16.198,400000.0
2009-09-07 15:16:00,16.159,16.302,16.159,16.302,350000.0
2009-09-07 15:17:00,16.251,16.252,16.131,16.252,500000.0
2009-09-07 15:18:00,16.209,16.273,16.154,16.262,550000.0
2009-09-07 15:19:00,16.164,16.266,16.11,16.128,450000.0
2009-09-07 15:20:00,16.224,16.236,16.116,16.116,650000.0
2009-09-07 15:21:00,16.18,16.261,16.115,16.244,750000.0
2009-09-07 15:22:00,16.255,16.283,16.162,16.204,400000.0
2009-09-07 15:23:00,16.144,16.236,16.115,16.187,450000.0
2009-09-07 15:24:00,16.178,16.257,16.146,16.161,600000.0
2009-09-07 15:25:00,16.254,16.261,16.143,16.259,500000.0
2009-09-07 15:26:00,16.254,16.254,16.123,16.123,450000.0
2009-09-07 15:27:00,16.215,16.265,16.115,16.115,450000.0
2009-09-07 15:28:00,16.218,16.224,16.169,16.202,350000.0
2009-09-07 15:29:00,16.253,16.253,16.133,16.161,400000.0
2009-09-07 15:30:00,16.195,16.291,16.136,16.187,400000.0
2009-09-07 15:31:00,16.131,16.226,16.114,16.117,350000.0
2009-09-07 15:32:00,16.194,16.307,16.178,16.275,350000.0
2009-09-07 15:33:00,16.169,16.231,16.139,16.218,350000.0
2009-09-07 15:34:00,16.198,16.289,16.198,16.256,450000.0
2009-09-07 15:35:00,16.234,16.316,16.133,16.208,500000.0
2009-09-07 15:36:00,16.226,16.284,16.168,16.284,550000.0
2009-09-07 15:37:00,16.177,16.333,16.169,16.184,400000.0
2009-09-07 15:38:00,16.236,16.29,16.145,16.153,400000.0
2009-09-07 15:39:00,16.208,16.273,16.201,16.216,350000.0
2009-09-07 15:40:00,16.169,16.284,16.164,16.229,550000.0
2009-09-07 15:41:00,16.173,16.289,16.173,16.289,500000.0
2009-09-07 15:42:00,16.25,16.276,16.129,16.184,400000.0
2009-09-07 15:43:00,16.26,16.28,16.14,16.203,350000.0
2009-09-07 15:44:00,16.252,16.303,16.145,16.25,550000.0
2009-09-07 15:45:00,16.15,16.297,16.15,16.215,400000.0
2009-09-07 15:46:00,16.286,16.293,16.186,16.267,350000.0
2009-09-07 15:47:00,16.262,16.292,16.158,16.162,550000.0
2009-09-07 15:48:00,16.163,16.254,16.163,16.19,350000.0
2009-09-07 15:49:00,16.258,16.27,16.2,16.268,350000.0
2009-09-07 15:50:00,16.19,16.305,16.19,16.207,550000.0
2009-09-07 15:51:00,16.151,16.249,16.114,16.249,500000.0
2009-09-07 15:52:00,16.149,16.252,16.129,16.129,350000.0
2009-09-07 15:53:00,16.276,16.303,16.16,16.207,400000.0
2009-09-07 15:54:00,16.245,16.285,16.151,16.285,450000.0
2009-09-07 15:55:00,16.229,16.278,16.147,16.174,350000.0
2009-09-07 15:56:00,16.273,16.273,16.124,16.124,450000.0
2009-09-07 15:57:00,16.14,16.29,16.14,16.223,350000.0
2009-09-07 15:58:00,16.211,16.308,16.192,16.294,350000.0
2009-09-07 15:59:00,16.293,16.293,16.152,16.191,450000.0
2009-09-07 16:00:00,16.142,16.294,16.142,16.272,550000.0
2009-09-07 16:01:00,16.242,16.275,16.145,16.243,450000.0
2009-09-07 16:02:00,16.244,16.254,16.167,16.25,450000.0
2009-09-07 16:03:00,16.286,16.309,16.182,16.269,550000.0
2009-09-07 16:04:00,16.23,16.23,16.121,16.208,500000.0
2009-09-07 16:05:00,16.22,16.261,16.111,16.111,650000.0
2009-09-07 16:06:00,16.132,16.214,16.132,16.162,500000.0
2009-09-07 16:07:00,16.153,16.268,16.107,16.145,350000.0
2009-09-07 16:08:00,16.135,16.274,16.135,16.2,450000.0
2009-09-07 16:09:00,16.136,16.26,16.133,16.26,350000.0
2009-09-07 16:10:00,16.277,16.296,16.172,16.172,350000.0
2009-09-07 16:11:00,16.162,16.239,16.112,16.221,450000.0
2009-09-07 16:12:00,16.233,16.334,16.163,16.211,600000.0
2009-09-07 16:13:00,16.238,16.258,16.131,16.197,450000.0
2009-09-07 16:14:00,16.182,16.293,16.146,16.146,400000.0
2009-09-07 16:15:00,16.284,16.337,16.189,16.279,400000.0
2009-09-07 16:16:00,16.235,16.308,16.189,16.259,550000.0
2009-09-07 16:17:00,16.159,16.26,16.159,16.26,350000.0
2009-09-07 16:18:00,16.273,16.322,16.146,16.322,400000.0
2009-09-07 16:19:00,16.224,16.306,16.224,16.303,500000.0
2009-09-07 16:20:00,16.294,16.316,16.196,16.313,550000.0
2009-09-07 16:21:00,16.214,16.311,16.179,16.311,400000.0
2009-09-07 16:22:00,16.267,16.273,16.177,16.231,450000.0
2009-09-07 16:23:00,16.298,16.349,16.219,16.311,500000.0
2009-09-07 16:24:00,16.231,16.281,16.191,16.271,400000.0
2009-09-07 16:25:00,16.211,16.298,16.182,16.272,350000.0
2009-09-07 16:26:00,16.264,16.342,16.254,16.302,400000.0
2009-09-07 16:27:00,16.256,16.316,16.201,16.301,650000.0
2009-09-07 16:28:00,16.247,16.264,16.146,16.245,550000.0
2009-09-07 16:29:00,16.209,16.285,16.174,16.281,400000.0
2009-09-07 16:30:00,16.287,16.287,16.104,16.164,600000.0
2009-09-07 16:31:00,16.149,16.302,16.149,16.292,350000.0
2009-09-07 16:32:00,16.272,16.306,16.172,16.299,450000.0
2009-09-07 16:33:00,16.31,16.31,16.3,16.3,350000.0
2009-09-07 16:34:00,16.249,16.291,16.202,16.25,350000.0
2009-09-07 16:35:00,16.3,16.31,16.29,16.3,400000.0
2009-09-07 16:36:00,16.187,16.287,16.187,16.266,400000.0
2009-09-07 16:37:00,16.248,16.248,16.152,16.191,500000.0
2009-09-07 16:38:00,16.167,16.31,16.167,16.279,450000.0
2009-09-07 16:39:00,16.282,16.282,16.181,16.278,500000.0
2009-09-07 16:40:00,16.207,16.283,16.17,16.226,450000.0
2009-09-07 16:41:00,16.215,16.294,16.164,16.262,400000.0
2009-09-07 16:42:00,16.261,16.301,16.157,16.301,700000.0
2009-09-07 16:43:00,16.172,16.293,16.172,16.258,400000.0
2009-09-07 16:44:00,16.247,16.255,16.165,16.221,400000.0
2009-09-07 16:45:00,16.202,16.305,16.179,16.305,350000.0
2009-09-07 16:46:00,16.227,16.32,16.227,16.303,500000.0
2009-09-07 16:47:00,16.191,16.291,16.158,16.194,600000.0
2009-09-07 16:48:00,16.263,16.31,16.182,16.297,450000.0
2009-09-07 16:49:00,16.276,16.31,16.184,16.184,450000.0
2009-09-07 16:50:00,16.2,16.312,16.2,16.273,350000.0
2009-09-07 16:51:00,16.243,16.313,16.168,16.168,500000.0
2009-09-07 16:52:00,16.218,16.336,16.201,16.334,350000.0
2009-09-07 16:53:00,16.163,16.298,16.146,16.168,450000.0
2009-09-07 16:54:00,16.269,16.292,16.186,16.251,400000.0
2009-09-07 16:55:00,16.182,16.33,16.182,16.299,350000.0
2009-09-07 16:56:00,16.215,16.301,16.179,16.199,400000.0
2009-09-07 16:57:00,16.29,16.31,16.208,16.3,850000.0
2009-09-07 16:58:00,16.192,16.296,16.171,16.181,450000.0
2009-09-07 16:59:00,16.236,16.34,16.236,16.247,400000.0
2009-09-07 17:00:00,16.264,16.355,16.22,16.322,350000.0
2009-09-07 17:01:00,16.298,16.298,16.169,16.283,400000.0
2009-09-07 17:02:00,16.231,16.313,16.231,16.267,400000.0
2009-09-07 17:03:00,16.302,16.302,16.185,16.272,400000.0
2009-09-07 17:04:00,16.271,16.271,16.117,16.163,400000.0
2009-09-07 17:05:00,16.32,16.34,16.32,16.33,400000.0
2009-09-07 17:06:00,16.266,16.304,16.175,16.28,400000.0
2009-09-07 17:07:00,16.223,16.287,16.155,16.176,550000.0
2009-09-07 17:08:00,16.33,16.33,16.32,16.32,400000.0
2009-09-07 17:09:00,16.33,16.34,16.32,16.34,400000.0
2009-09-07 17:10:00,16.306,16.321,16.24,16.29,400000.0
2009-09-07 17:11:00,16.25,16.25,16.109,16.119,400000.0
2009-09-07 17:12:00,16.168,16.258,16.157,16.24,400000.0
2009-09-07 17:13:00,16.32,16.33,16.31,16.32,350000.0
2009-09-07 17:14:00,16.212,16.293,16.171,16.171,350000.0
2009-09-07 17:15:00,16.2,16.306,16.2,16.306,350000.0
2009-09-07 17:16:00,16.215,16.262,16.14,16.215,500000.0
2009-09-07 17:17:00,16.231,16.274,16.165,16.218,400000.0
2009-09-07 17:18:00,16.273,16.33,16.228,16.26,550000.0
2009-09-07 17:19:00,16.256,16.295,16.151,16.207,550000.0
2009-09-07 17:20:00,16.299,16.299,16.163,16.181,350000.0
2009-09-07 17:21:00,16.307,16.313,16.155,16.214,350000.0
2009-09-07 17:22:00,16.223,16.308,16.189,16.203,450000.0
2009-09-07 17:23:00,16.25,16.293,16.173,16.176,400000.0
2009-09-07 17:24:00,16.32,16.32,16.31,16.32,450000.0
2009-09-07 17:25:00,16.292,16.292,16.136,16.245,450000.0
2009-09-07 17:26:00,16.188,16.297,16.178,16.251,450000.0
2009-09-07 17:27:00,16.31,16.33,16.31,16.33,350000.0
2009-09-07 17:28:00,16.16,16.31,16.16,16.277,350000.0
2009-09-07 17:29:00,16.21,16.288,16.195,16.288,400000.0
2009-09-07 17:30:00,16.187,16.254,16.157,16.254,450000.0
2009-09-07 17:31:00,16.224,16.268,16.136,16.242,600000.0
2009-09-07 17:32:00,16.218,16.243,16.138,16.171,500000.0
2009-09-07 17:33:00,16.221,16.327,16.221,16.287,400000.0
2009-09-07 17:34:00,16.231,16.315,16.178,16.226,400000.0
2009-09-07 17:35:00,16.328,16.347,16.23,16.259,500000.0
2009-09-07 17:36:00,16.19,16.279,16.172,16.279,350000.0
2009-09-07 17:37:00,16.258,16.31,16.184,16.239,350000.0
2009-09-07 17:38:00,16.284,16.318,16.191,16.191,500000.0
2009-09-07 17:39:00,16.34,16.35,16.33,16.34,550000.0
2009-09-07 17:40:00,16.276,16.314,16.201,16.299,550000.0
2009-09-07 17:41:00,16.331,16.331,16.195,16.323,750000.0
2009-09-07 17:42:00,16.307,16.313,16.214,16.264,400000.0
2009-09-07 17:43:00,16.296,16.296,16.123,16.157,450000.0
2009-09-07 17:44:00,16.34,16.34,16.33,16.34,550000.0
2009-09-07 17:45:00,16.209,16.3,16.168,16.215,550000.0
2009-09-07 17:46:00,16.214,16.264,16.156,16.186,350000.0
2009-09-07 17:47:00,16.34,16.34,16.32,16.32,650000.0
2009-09-07 17:48:00,16.33,16.34,16.32,16.34,650000.0
2009-09-07 17:49:00,16.136,16.282,16.126,16.25,650000.0
2009-09-07 17:50:00,16.268,16.291,16.208,16.22,500000.0
2009-09-07 17:51:00,16.255,16.318,16.22,16.304,550000.0
2009-09-07 17:52:00,16.308,16.308,16.168,16.262,450000.0
2009-09-07 17:53:00,16.242,16.292,16.204,16.29,550000.0
2009-09-07 17:54:00,16.231,16.311,16.218,16.248,350000.0
2009-09-07 17:55:00,16.3,16.3,16.182,16.219,550000.0
2009-09-07 17:56:00,16.183,16.273,16.144,16.235,500000.0
2009-09-07 17:57:00,16.306,16.323,16.191,16.285,400000.0
2009-09-07 17:58:00,16.283,16.322,16.202,16.238,400000.0
2009-09-07 17:59:00,16.28,16.28,16.172,16.201,600000.0
2009-09-07 18:00:00,16.193,16.274,16.182,16.201,450000.0
2009-09-07 18:01:00,16.181,16.268,16.181,16.21,400000.0
2009-09-07 18:02:00,16.253,16.266,16.217,16.266,350000.0
2009-09-07 18:03:00,16.266,16.29,16.16,16.261,550000.0
2009-09-07 18:04:00,16.25,16.271,16.128,16.271,450000.0
2009-09-07 18:05:00,16.25,16.296,16.157,16.277,750000.0
2009-09-07 18:06:00,16.257,16.297,16.159,16.217,450000.0
2009-09-07 18:07:00,16.245,16.268,16.132,16.244,400000.0
2009-09-07 18:08:00,16.17,16.276,16.161,16.276,400000.0
2009-09-07 18:09:00,16.273,16.285,16.182,16.182,800000.0
2009-09-07 18:10:00,16.197,16.314,16.169,16.276,400000.0
2009-09-07 18:11:00,16.32,16.32,16.3,16.3,400000.0
2009-09-07 18:12:00,16.249,16.249,16.18,16.241,400000.0
2009-09-07 18:13:00,16.299,16.304,16.186,16.282,400000.0
2009-09-07 18:14:00,16.209,16.303,16.179,16.303,450000.0
2009-09-07 18:15:00,16.35,16.35,16.34,16.34,400000.0
2009-09-07 18:16:00,16.257,16.285,16.187,16.187,400000.0
2009-09-07 18:17:00,16.35,16.35,16.34,16.34,550000.0
2009-09-07 18:18:00,16.239,16.279,16.172,16.173,550000.0
2009-09-07 18:19:00,16.33,16.34,16.33,16.34,850000.0
2009-09-07 18:20:00,16.219,16.307,16.192,16.241,850000.0
2009-09-07 18:21:00,16.241,16.315,16.226,16.315,450000.0
2009-09-07 18:22:00,16.34,16.34,16.33,16.33,1600000.0
2009-09-07 18:23:00,16.192,16.297,16.183,16.188,1600000.0
2009-09-07 18:24:00,16.184,16.35,16.184,16.2,1450000.0
2009-09-07 18:25:00,16.34,16.34,16.32,16.33,350000.0
2009-09-07 18:26:00,16.34,16.34,16.32,16.34,350000.0
2009-09-07 18:27:00,16.199,16.204,16.153,16.188,350000.0
2009-09-07 18:28:00,16.34,16.34,16.33,16.33,1400000.0
2009-09-07 18:29:00,16.32,16.33,16.32,16.33,1400000.0
2009-09-07 18:30:00,16.2,16.344,16.2,16.219,1400000.0
2009-09-07 18:31:00,16.213,16.283,16.2,16.212,1550000.0
2009-09-07 18:32:00,16.266,16.308,16.193,16.274,400000.0
2009-09-07 18:33:00,16.269,16.269,16.154,16.209,350000.0
2009-09-07 18:34:00,16.294,16.314,16.181,16.209,400000.0
2009-09-07 18:35:00,16.205,16.272,16.157,16.215,1500000.0
2009-09-07 18:36:00,16.276,16.313,16.193,16.313,350000.0
2009-09-07 18:37:00,16.196,16.282,16.161,16.201,500000.0
2009-09-07 18:38:00,16.176,16.27,16.17,16.27,350000.0
2009-09-07 18:39:00,16.25,16.254,16.168,16.213,350000.0
2009-09-07 18:40:00,16.236,16.3,16.18,16.201,1800000.0
2009-09-07 18:41:00,16.185,16.268,16.168,16.214,1650000.0
2009-09-07 18:42:00,16.232,16.252,16.193,16.221,1500000.0
2009-09-07 18:43:00,16.243,16.321,16.157,16.275,1500000.0
2009-09-07 18:44:00,16.212,16.274,16.158,16.244,400000.0
2009-09-07 18:45:00,16.219,16.272,16.16,16.251,350000.0
2009-09-07 18:46:00,16.32,16.34,16.32,16.34,550000.0
2009-09-07 18:47:00,16.236,16.303,16.164,16.292,550000.0
2009-09-07 18:48:00,16.258,16.298,16.186,16.259,1900000.0
2009-09-07 18:49:00,16.251,16.309,16.202,16.259,450000.0
2009-09-07 18:50:00,16.222,16.309,16.21,16.238,500000.0
2009-09-07 18:51:00,16.216,16.341,16.209,16.209,400000.0
2009-09-07 18:52:00,16.279,16.373,16.172,16.301,500000.0
2009-09-07 18:53:00,16.285,16.331,16.252,16.296,1250000.0
2009-09-07 18:54:00,16.283,16.293,16.228,16.244,1800000.0
2009-09-07 18:55:00,16.218,16.306,16.214,16.254,450000.0
2009-09-07 18:56:00,16.254,16.298,16.189,16.253,1300000.0
2009-09-07 18:57:00,16.179,16.265,16.158,16.199,400000.0
2009-09-07 18:58:00,16.274,16.285,16.201,16.279,1250000.0
2009-09-07 18:59:00,16.254,16.308,16.197,16.28,1500000.0
2009-09-07 19:00:00,16.284,16.284,16.124,16.205,450000.0
2009-09-07 19:01:00,16.33,16.33,16.32,16.32,400000.0
2009-09-07 19:02:00,16.31,16.31,16.31,16.31,400000.0
2009-09-07 19:03:00,16.233,16.241,16.151,16.173,400000.0
2009-09-07 19:04:00,16.252,16.27,16.226,16.226,350000.0
2009-09-07 19:05:00,16.201,16.292,16.181,16.292,400000.0
2009-09-07 19:06:00,16.176,16.283,16.162,16.178,400000.0
2009-09-07 19:07:00,16.312,16.314,16.246,16.26,550000.0
2009-09-07 19:08:00,16.32,16.34,16.32,16.33,450000.0
2009-09-07 19:09:00,16.27,16.28,16.152,16.21,450000.0
2009-09-07 19:10:00,16.209,16.329,16.171,16.239,500000.0
2009-09-07 19:11:00,16.292,16.295,16.182,16.277,400000.0
2009-09-07 19:12:00,16.29,16.31,16.199,16.307,500000.0
2009-09-07 19:13:00,16.276,16.317,16.234,16.304,550000.0
2009-09-07 19:14:00,16.223,16.287,16.163,16.171,450000.0
2009-09-07 19:15:00,16.34,16.34,16.33,16.33,400000.0
2009-09-07 19:20:00,16.202,16.317,16.202,16.261,400000.0
2009-09-07 19:21:00,16.35,16.35,16.32,16.32,350000.0
2009-09-07 19:25:00,16.31,16.31,16.31,16.31,350000.0
2009-09-07 19:28:00,16.228,16.299,16.206,16.246,350000.0
2009-09-07 19:29:00,16.34,16.34,16.32,16.32,350000.0
2009-09-07 19:30:00,16.272,16.283,16.143,16.252,350000.0
2009-09-07 19:32:00,16.269,16.269,16.143,16.143,350000.0
2009-09-07 19:34:00,16.34,16.36,16.34,16.36,550000.0
2009-09-07 19:35:00,16.258,16.291,16.158,16.289,550000.0
2009-09-07 19:40:00,16.207,16.325,16.197,16.293,550000.0
2009-09-07 19:48:00,16.34,16.34,16.31,16.31,550000.0
2009-09-07 19:50:00,16.246,16.263,16.161,16.167,550000.0
2009-09-07 19:54:00,16.32,16.32,16.31,16.31,350000.0
2009-09-07 19:59:00,16.239,16.336,16.172,16.172,350000.0
2009-09-07 20:00:00,16.255,16.255,16.127,16.247,400000.0
2009-09-07 20:01:00,16.228,16.264,16.133,16.264,600000.0
2009-09-07 20:02:00,16.28,16.28,16.28,16.28,450000.0
2009-09-07 20:06:00,16.185,16.309,16.185,16.258,450000.0
2009-09-07 20:09:00,16.29,16.29,16.28,16.28,550000.0
2009-09-07 20:10:00,16.236,16.278,16.144,16.25,550000.0
2009-09-07 20:14:00,16.284,16.313,16.226,16.239,300000.0
2009-09-07 20:17:00,16.239,16.239,16.122,16.147,500000.0
2009-09-07 20:19:00,16.228,16.288,16.126,16.182,550000.0
2009-09-07 20:20:00,16.282,16.299,16.175,16.244,400000.0
2009-09-07 20:23:00,16.29,16.29,16.27,16.27,550000.0
2009-09-07 20:26:00,16.29,16.29,16.29,16.29,550000.0
2009-09-07 20:30:00,16.202,16.344,16.169,16.254,550000.0
2009-09-07 20:34:00,16.32,16.32,16.29,16.29,550000.0
2009-09-07 20:39:00,16.28,16.28,16.28,16.28,550000.0
2009-09-07 20:40:00,16.249,16.296,16.175,16.175,550000.0
2009-09-07 20:50:00,16.154,16.26,16.154,16.157,350000.0
2009-09-07 20:52:00,16.172,16.243,16.145,16.162,350000.0
2009-09-07 20:54:00,16.269,16.293,16.164,16.29,450000.0
2009-09-07 21:00:00,16.252,16.29,16.167,16.198,500000.0
2009-09-07 21:03:00,16.26,16.26,16.097,16.138,600000.0
2009-09-07 21:08:00,16.255,16.292,16.148,16.245,350000.0
2009-09-07 21:10:00,16.253,16.301,16.16,16.269,650000.0
2009-09-07 21:15:00,16.302,16.327,16.231,16.231,350000.0
2009-09-07 21:17:00,16.213,16.323,16.164,16.184,500000.0
2009-09-07 21:20:00,16.283,16.283,16.138,16.175,850000.0
2009-09-07 21:24:00,16.248,16.248,16.233,16.233,150000.0
2009-09-07 21:30:00,16.176,16.303,16.144,16.164,600000.0
2009-09-07 21:35:00,16.33,16.33,16.32,16.32,350000.0
2009-09-07 21:37:00,16.247,16.265,16.124,16.265,350000.0
2009-09-07 21:40:00,16.232,16.273,16.137,16.273,750000.0
2009-09-07 21:44:00,16.244,16.266,16.118,16.175,700000.0
2009-09-07 21:50:00,16.267,16.336,16.171,16.171,700000.0
2009-09-07 22:00:00,16.162,16.268,16.134,16.136,300000.0
2009-09-07 22:10:00,16.282,16.282,16.147,16.253,1100000.0
2009-09-07 22:13:00,16.248,16.248,16.133,16.212,250000.0
2009-09-07 22:20:00,16.181,16.303,16.148,16.244,1200000.0
2009-09-07 22:25:00,16.293,16.323,16.185,16.185,350000.0
2009-09-07 22:30:00,16.193,16.336,16.193,16.249,700000.0
2009-09-07 22:40:00,16.254,16.284,16.185,16.283,550000.0
2009-09-07 22:50:00,16.266,16.275,16.125,16.135,750000.0
2009-09-07 23:00:00,16.277,16.282,16.141,16.249,800000.0
2009-09-07 23:01:00,16.25,16.253,16.172,16.225,500000.0
2009-09-07 23:05:00,16.26,16.26,16.26,16.26,1050000.0
2009-09-07 23:10:00,16.231,16.296,16.149,16.253,1050000.0
2009-09-07 23:16:00,16.258,16.277,16.244,16.277,400000.0
2009-09-07 23:20:00,16.243,16.243,16.243,16.243,100000.0
2009-09-07 23:30:00,16.272,16.278,16.138,16.241,550000.0
2009-09-07 23:40:00,16.201,16.299,16.135,16.141,1100000.0
2009-09-07 23:46:00,16.17,16.35,16.17,16.282,400000.0
2009-09-07 23:49:00,16.16,16.258,16.148,16.258,300000.0
2009-09-07 23:50:00,16.163,16.295,16.111,16.162,1100000.0
2009-09-07 23:52:00,16.269,16.269,16.114,16.24,300000.0
2009-09-07 23:53:00,16.238,16.287,16.172,16.206,350000.0
2009-09-08 00:00:00,16.294,16.34,16.198,16.233,1600000.0
2009-09-08 00:01:00,16.15,16.208,16.124,16.205,550000.0
2009-09-08 00:02:00,16.232,16.293,16.212,16.229,400000.0
2009-09-08 00:04:00,16.313,16.313,16.189,16.293,350000.0
2009-09-08 00:05:00,16.3,16.3,16.29,16.29,400000.0
2009-09-08 00:08:00,16.267,16.277,16.185,16.185,400000.0
2009-09-08 00:09:00,16.28,16.28,16.184,16.186,250000.0
2009-09-08 00:10:00,16.284,16.337,16.207,16.207,800000.0
2009-09-08 00:11:00,16.29,16.29,16.142,16.271,350000.0
2009-09-08 00:12:00,16.191,16.269,16.137,16.269,550000.0
2009-09-08 00:13:00,16.227,16.264,16.134,16.2,550000.0
2009-09-08 00:14:00,16.143,16.28,16.143,16.24,350000.0
2009-09-08 00:15:00,16.229,16.269,16.131,16.269,350000.0
2009-09-08 00:16:00,16.209,16.286,16.177,16.177,400000.0
2009-09-08 00:17:00,16.255,16.351,16.252,16.318,350000.0
2009-09-08 00:18:00,16.287,16.287,16.204,16.266,500000.0
2009-09-08 00:20:00,16.241,16.265,16.177,16.177,150000.0
2009-09-08 00:21:00,16.262,16.309,16.188,16.226,500000.0
2009-09-08 00:23:00,16.299,16.331,16.283,16.307,300000.0
2009-09-08 00:24:00,16.316,16.325,16.217,16.221,500000.0
2009-09-08 00:26:00,16.239,16.319,16.239,16.241,400000.0
2009-09-08 00:28:00,16.318,16.318,16.236,16.253,400000.0
2009-09-08 00:30:00,16.207,16.327,16.195,16.327,500000.0
2009-09-08 00:31:00,16.243,16.415,16.201,16.277,550000.0
2009-09-08 00:32:00,16.307,16.331,16.212,16.286,350000.0
2009-09-08 00:33:00,16.276,16.302,16.182,16.258,500000.0
2009-09-08 00:34:00,16.329,16.339,16.249,16.303,500000.0
2009-09-08 00:35:00,16.323,16.323,16.174,16.275,350000.0
2009-09-08 00:36:00,16.286,16.304,16.159,16.212,450000.0
2009-09-08 00:37:00,16.276,16.3,16.189,16.227,550000.0
2009-09-08 00:38:00,16.3,16.318,16.192,16.291,500000.0
2009-09-08 00:39:00,16.281,16.315,16.2,16.2,350000.0
2009-09-08 00:40:00,16.331,16.344,16.189,16.318,1300000.0
2009-09-08 00:41:00,16.24,16.292,16.196,16.263,350000.0
2009-09-08 00:42:00,16.299,16.317,16.204,16.297,350000.0
2009-09-08 00:43:00,16.171,16.32,16.171,16.32,500000.0
2009-09-08 00:44:00,16.272,16.37,16.242,16.268,500000.0
2009-09-08 00:45:00,16.311,16.327,16.209,16.323,350000.0
2009-09-08 00:46:00,16.307,16.348,16.166,16.303,550000.0
2009-09-08 00:47:00,16.288,16.318,16.177,16.177,400000.0
2009-09-08 00:48:00,16.308,16.308,16.126,16.2,450000.0
2009-09-08 00:49:00,16.294,16.333,16.18,16.301,550000.0
2009-09-08 00:50:00,16.171,16.327,16.171,16.327,250000.0
2009-09-08 00:51:00,16.32,16.34,16.209,16.214,600000.0
2009-09-08 00:52:00,16.288,16.373,16.22,16.335,350000.0
2009-09-08 00:53:00,16.253,16.351,16.244,16.328,500000.0
2009-09-08 00:54:00,16.3,16.3,16.205,16.205,400000.0
2009-09-08 00:55:00,16.213,16.32,16.213,16.23,400000.0
2009-09-08 00:56:00,16.297,16.307,16.216,16.294,550000.0
2009-09-08 00:57:00,16.287,16.331,16.174,16.29,350000.0
2009-09-08 00:58:00,16.298,16.3,16.178,16.178,400000.0
2009-09-08 00:59:00,16.183,16.319,16.183,16.309,550000.0
2009-09-08 01:00:00,16.324,16.324,16.19,16.311,1050000.0
2009-09-08 01:01:00,16.196,16.315,16.148,16.299,350000.0
2009-09-08 01:02:00,16.304,16.343,16.219,16.3,750000.0
2009-09-08 01:03:00,16.285,16.352,16.192,16.336,350000.0
2009-09-08 01:04:00,16.313,16.337,16.234,16.329,350000.0
2009-09-08 01:05:00,16.337,16.345,16.247,16.319,450000.0
2009-09-08 01:06:00,16.343,16.346,16.196,16.308,750000.0
2009-09-08 01:07:00,16.313,16.339,16.203,16.305,900000.0
2009-09-08 01:08:00,16.223,16.331,16.205,16.317,400000.0
2009-09-08 01:09:00,16.218,16.342,16.218,16.219,350000.0
2009-09-08 01:10:00,16.253,16.338,16.181,16.249,650000.0
2009-09-08 01:11:00,16.311,16.332,16.191,16.191,400000.0
2009-09-08 01:12:00,16.336,16.336,16.207,16.207,400000.0
2009-09-08 01:13:00,16.219,16.334,16.216,16.216,400000.0
2009-09-08 01:14:00,16.333,16.344,16.3,16.33,350000.0
2009-09-08 01:15:00,16.192,16.326,16.192,16.326,350000.0
2009-09-08 01:16:00,16.299,16.329,16.275,16.311,400000.0
2009-09-08 01:17:00,16.2,16.327,16.188,16.275,1050000.0
2009-09-08 01:18:00,16.219,16.332,16.219,16.258,350000.0
2009-09-08 01:19:00,16.311,16.333,16.243,16.243,350000.0
2009-09-08 01:20:00,16.279,16.306,16.182,16.306,750000.0
2009-09-08 01:21:00,16.336,16.336,16.218,16.218,500000.0
2009-09-08 01:22:00,16.318,16.318,16.174,16.174,550000.0
2009-09-08 01:23:00,16.295,16.331,16.2,16.2,450000.0
2009-09-08 01:24:00,16.307,16.343,16.229,16.343,400000.0
2009-09-08 01:25:00,16.218,16.337,16.211,16.3,400000.0
2009-09-08 01:26:00,16.253,16.34,16.204,16.25,350000.0
2009-09-08 01:27:00,16.299,16.316,16.176,16.316,550000.0
2009-09-08 01:28:00,16.228,16.328,16.19,16.277,450000.0
2009-09-08 01:29:00,16.291,16.318,16.186,16.289,400000.0
2009-09-08 01:30:00,16.324,16.324,16.192,16.289,600000.0
2009-09-08 01:31:00,16.297,16.297,16.192,16.245,400000.0
2009-09-08 01:32:00,16.275,16.325,16.218,16.31,400000.0
2009-09-08 01:33:00,16.281,16.33,16.244,16.264,650000.0
2009-09-08 01:34:00,16.215,16.313,16.215,16.313,400000.0
2009-09-08 01:35:00,16.238,16.308,16.191,16.196,550000.0
2009-09-08 01:36:00,16.25,16.318,16.179,16.214,750000.0
2009-09-08 01:37:00,16.257,16.287,16.176,16.287,450000.0
2009-09-08 01:38:00,16.269,16.33,16.184,16.33,350000.0
2009-09-08 01:39:00,16.293,16.343,16.21,16.327,800000.0
2009-09-08 01:40:00,16.267,16.333,16.216,16.247,700000.0
2009-09-08 01:42:00,16.28,16.29,16.28,16.29,700000.0
2009-09-08 01:43:00,16.281,16.316,16.179,16.282,700000.0
2009-09-08 01:44:00,16.29,16.29,16.28,16.28,550000.0
2009-09-08 01:47:00,16.27,16.27,16.27,16.27,550000.0
2009-09-08 01:49:00,16.31,16.324,16.218,16.307,550000.0
2009-09-08 01:50:00,16.289,16.317,16.168,16.284,500000.0
2009-09-08 01:51:00,16.294,16.301,16.218,16.301,500000.0
2009-09-08 01:52:00,16.291,16.329,16.212,16.269,400000.0
2009-09-08 01:53:00,16.245,16.362,16.233,16.245,900000.0
2009-09-08 01:54:00,16.262,16.312,16.19,16.281,500000.0
2009-09-08 01:55:00,16.291,16.309,16.208,16.293,600000.0
2009-09-08 01:56:00,16.291,16.321,16.227,16.227,450000.0
2009-09-08 01:57:00,16.286,16.318,16.189,16.189,650000.0
2009-09-08 01:58:00,16.298,16.332,16.231,16.291,500000.0
2009-09-08 01:59:00,16.291,16.318,16.267,16.267,400000.0
2009-09-08 02:00:00,16.29,16.3,16.28,16.3,350000.0
2009-09-08 02:01:00,16.262,16.321,16.202,16.202,350000.0
2009-09-08 02:02:00,16.236,16.349,16.208,16.25,550000.0
2009-09-08 02:03:00,16.221,16.317,16.221,16.306,400000.0
2009-09-08 02:04:00,16.331,16.344,16.212,16.247,400000.0
2009-09-08 02:05:00,16.252,16.349,16.202,16.202,750000.0
2009-09-08 02:06:00,16.321,16.369,16.23,16.23,800000.0
2009-09-08 02:07:00,16.268,16.354,16.256,16.256,600000.0
2009-09-08 02:08:00,16.285,16.348,16.241,16.348,400000.0
2009-09-08 02:09:00,16.328,16.33,16.162,16.319,850000.0
2009-09-08 02:10:00,16.336,16.34,16.254,16.28,400000.0
2009-09-08 02:11:00,16.333,16.352,16.241,16.241,400000.0
2009-09-08 02:12:00,16.301,16.359,16.225,16.341,400000.0
2009-09-08 02:13:00,16.309,16.333,16.171,16.333,550000.0
2009-09-08 02:14:00,16.338,16.385,16.252,16.381,550000.0
2009-09-08 02:15:00,16.368,16.368,16.242,16.242,350000.0
2009-09-08 02:16:00,16.235,16.379,16.235,16.334,450000.0
2009-09-08 02:17:00,16.348,16.36,16.169,16.234,1050000.0
2009-09-08 02:18:00,16.365,16.377,16.239,16.28,750000.0
2009-09-08 02:19:00,16.311,16.365,16.239,16.363,500000.0
2009-09-08 02:20:00,16.308,16.38,16.265,16.376,500000.0
2009-09-08 02:21:00,16.36,16.372,16.269,16.324,500000.0
2009-09-08 02:22:00,16.323,16.375,16.32,16.375,250000.0
2009-09-08 02:23:00,16.306,16.39,16.252,16.271,500000.0
2009-09-08 02:24:00,16.36,16.388,16.264,16.321,500000.0
2009-09-08 02:25:00,16.355,16.383,16.221,16.33,450000.0
2009-09-08 02:26:00,16.376,16.376,16.273,16.36,350000.0
2009-09-08 02:27:00,16.373,16.383,16.258,16.371,750000.0
2009-09-08 02:28:00,16.262,16.382,16.262,16.375,450000.0
2009-09-08 02:29:00,16.401,16.422,16.278,16.401,1400000.0
2009-09-08 02:30:00,16.277,16.417,16.253,16.413,550000.0
2009-09-08 02:31:00,16.453,16.464,16.339,16.349,950000.0
2009-09-08 02:32:00,16.403,16.434,16.317,16.433,450000.0
2009-09-08 02:33:00,16.4,16.488,16.333,16.455,550000.0
2009-09-08 02:34:00,16.353,16.474,16.353,16.398,350000.0
2009-09-08 02:35:00,16.382,16.456,16.327,16.446,550000.0
2009-09-08 02:36:00,16.335,16.425,16.266,16.342,550000.0
2009-09-08 02:37:00,16.468,16.468,16.329,16.348,400000.0
2009-09-08 02:38:00,16.389,16.447,16.31,16.443,400000.0
2009-09-08 02:39:00,16.332,16.462,16.332,16.415,350000.0
2009-09-08 02:40:00,16.34,16.361,16.305,16.345,250000.0
2009-09-08 02:41:00,16.401,16.401,16.256,16.335,550000.0
2009-09-08 02:42:00,16.379,16.42,16.31,16.317,350000.0
2009-09-08 02:43:00,16.356,16.445,16.33,16.431,500000.0
2009-09-08 02:44:00,16.39,16.411,16.356,16.408,400000.0
2009-09-08 02:45:00,16.277,16.422,16.277,16.422,550000.0
2009-09-08 02:46:00,16.424,16.424,16.317,16.41,750000.0
2009-09-08 02:47:00,16.325,16.41,16.325,16.341,400000.0
2009-09-08 02:48:00,16.386,16.39,16.251,16.259,900000.0
2009-09-08 02:49:00,16.393,16.408,16.269,16.408,700000.0
2009-09-08 02:50:00,16.302,16.419,16.302,16.365,750000.0
2009-09-08 02:51:00,16.397,16.417,16.302,16.378,700000.0
2009-09-08 02:52:00,16.386,16.432,16.332,16.432,450000.0
2009-09-08 02:53:00,16.403,16.417,16.272,16.272,550000.0
2009-09-08 02:54:00,16.386,16.426,16.279,16.393,500000.0
2009-09-08 02:55:00,16.277,16.458,16.277,16.4,700000.0
2009-09-08 02:56:00,16.416,16.453,16.324,16.422,1200000.0
2009-09-08 02:57:00,16.443,16.443,16.336,16.439,500000.0
2009-09-08 02:58:00,16.439,16.464,16.357,16.453,900000.0
2009-09-08 02:59:00,16.379,16.425,16.265,16.27,1200000.0
2009-09-08 03:00:00,16.351,16.449,16.31,16.441,350000.0
2009-09-08 03:01:00,16.426,16.444,16.339,16.442,450000.0
2009-09-08 03:02:00,16.447,16.451,16.359,16.437,350000.0
2009-09-08 03:03:00,16.314,16.465,16.314,16.453,350000.0
2009-09-08 03:04:00,16.439,16.453,16.324,16.421,450000.0
2009-09-08 03:05:00,16.41,16.42,16.41,16.41,550000.0
2009-09-08 03:06:00,16.425,16.425,16.282,16.392,550000.0
2009-09-08 03:07:00,16.41,16.438,16.283,16.355,550000.0
2009-09-08 03:08:00,16.43,16.43,16.42,16.43,500000.0
2009-09-08 03:09:00,16.333,16.453,16.333,16.414,500000.0
2009-09-08 03:10:00,16.456,16.456,16.345,16.395,450000.0
2009-09-08 03:11:00,16.414,16.428,16.383,16.419,250000.0
2009-09-08 03:12:00,16.333,16.437,16.301,16.358,500000.0
2009-09-08 03:13:00,16.317,16.447,16.317,16.349,550000.0
2009-09-08 03:14:00,16.42,16.42,16.41,16.42,400000.0
2009-09-08 03:15:00,16.356,16.429,16.339,16.369,400000.0
2009-09-08 03:16:00,16.426,16.445,16.323,16.323,350000.0
2009-09-08 03:17:00,16.426,16.437,16.285,16.294,400000.0
2009-09-08 03:18:00,16.315,16.409,16.314,16.314,250000.0
2009-09-08 03:19:00,16.348,16.476,16.322,16.363,600000.0
2009-09-08 03:20:00,16.405,16.407,16.311,16.325,500000.0
2009-09-08 03:21:00,16.414,16.44,16.387,16.387,350000.0
2009-09-08 03:22:00,16.294,16.43,16.294,16.326,300000.0
2009-09-08 03:23:00,16.422,16.422,16.311,16.369,200000.0
2009-09-08 03:24:00,16.422,16.431,16.33,16.407,350000.0
2009-09-08 03:25:00,16.396,16.419,16.283,16.409,350000.0
2009-09-08 03:26:00,16.4,16.41,16.4,16.4,600000.0
2009-09-08 03:27:00,16.411,16.418,16.284,16.388,600000.0
2009-09-08 03:28:00,16.404,16.428,16.332,16.424,250000.0
2009-09-08 03:29:00,16.327,16.435,16.296,16.394,700000.0
2009-09-08 03:30:00,16.404,16.424,16.323,16.413,350000.0
2009-09-08 03:31:00,16.425,16.432,16.356,16.396,250000.0
2009-09-08 03:32:00,16.364,16.437,16.344,16.41,500000.0
2009-09-08 03:33:00,16.32,16.393,16.245,16.393,350000.0
2009-09-08 03:34:00,16.418,16.418,16.328,16.328,250000.0
2009-09-08 03:35:00,16.358,16.41,16.29,16.381,400000.0
2009-09-08 03:36:00,16.384,16.397,16.295,16.318,400000.0
2009-09-08 03:37:00,16.305,16.396,16.254,16.396,500000.0
2009-09-08 03:38:00,16.372,16.397,16.308,16.342,550000.0
2009-09-08 03:39:00,16.374,16.415,16.329,16.376,300000.0
2009-09-08 03:40:00,16.296,16.381,16.266,16.355,450000.0
2009-09-08 03:41:00,16.394,16.419,16.252,16.313,300000.0
2009-09-08 03:42:00,16.407,16.451,16.287,16.424,550000.0
2009-09-08 03:43:00,16.342,16.387,16.248,16.336,400000.0
2009-09-08 03:44:00,16.376,16.405,16.308,16.353,400000.0
2009-09-08 03:45:00,16.303,16.395,16.282,16.333,350000.0
2009-09-08 03:46:00,16.366,16.387,16.281,16.281,450000.0
2009-09-08 03:47:00,16.332,16.42,16.285,16.391,350000.0
2009-09-08 03:48:00,16.284,16.407,16.284,16.397,400000.0
2009-09-08 03:49:00,16.307,16.404,16.307,16.34,400000.0
2009-09-08 03:50:00,16.371,16.379,16.227,16.379,550000.0
2009-09-08 03:51:00,16.342,16.386,16.252,16.357,400000.0
2009-09-08 03:52:00,16.387,16.39,16.331,16.346,350000.0
2009-09-08 03:53:00,16.326,16.425,16.288,16.413,550000.0
2009-09-08 03:54:00,16.359,16.384,16.302,16.373,250000.0
2009-09-08 03:55:00,16.302,16.388,16.24,16.301,550000.0
2009-09-08 03:56:00,16.347,16.391,16.246,16.391,550000.0
2009-09-08 03:57:00,16.359,16.4,16.313,16.321,450000.0
2009-09-08 03:58:00,16.398,16.398,16.268,16.295,500000.0
2009-09-08 03:59:00,16.397,16.425,16.322,16.354,350000.0
2009-09-08 04:00:00,16.306,16.386,16.297,16.297,150000.0
2009-09-08 04:01:00,16.369,16.388,16.26,16.26,400000.0
2009-09-08 04:03:00,16.364,16.383,16.346,16.378,400000.0
2009-09-08 04:04:00,16.315,16.359,16.242,16.242,350000.0
2009-09-08 04:05:00,16.35,16.36,16.35,16.35,550000.0
2009-09-08 04:06:00,16.36,16.36,16.36,16.36,550000.0
2009-09-08 04:07:00,16.35,16.36,16.35,16.36,550000.0
2009-09-08 04:08:00,16.289,16.362,16.271,16.341,550000.0
2009-09-08 04:09:00,16.336,16.407,16.27,16.334,650000.0
2009-09-08 04:10:00,16.288,16.385,16.267,16.339,400000.0
2009-09-08 04:11:00,16.37,16.38,16.36,16.38,300000.0
2009-09-08 04:12:00,16.391,16.391,16.36,16.373,300000.0
2009-09-08 04:13:00,16.358,16.375,16.264,16.375,400000.0
2009-09-08 04:14:00,16.365,16.394,16.255,16.394,450000.0
2009-09-08 04:15:00,16.369,16.395,16.294,16.351,250000.0
2009-09-08 04:16:00,16.381,16.417,16.317,16.417,400000.0
2009-09-08 04:17:00,16.416,16.416,16.351,16.401,300000.0
2009-09-08 04:18:00,16.291,16.404,16.291,16.404,400000.0
2009-09-08 04:19:00,16.325,16.422,16.263,16.384,700000.0
2009-09-08 04:20:00,16.402,16.402,16.323,16.323,150000.0
2009-09-08 04:21:00,16.377,16.414,16.286,16.286,400000.0
2009-09-08 04:22:00,16.325,16.415,16.313,16.348,450000.0
2009-09-08 04:23:00,16.319,16.421,16.319,16.421,250000.0
2009-09-08 04:25:00,16.408,16.437,16.316,16.316,800000.0
2009-09-08 04:26:00,16.424,16.43,16.339,16.339,350000.0
2009-09-08 04:27:00,16.41,16.43,16.3,16.3,450000.0
2009-09-08 04:28:00,16.281,16.433,16.257,16.433,950000.0
2009-09-08 04:29:00,16.344,16.5,16.338,16.403,950000.0
2009-09-08 04:30:00,16.3,16.434,16.3,16.434,350000.0
2009-09-08 04:31:00,16.442,16.45,16.33,16.414,450000.0
2009-09-08 04:32:00,16.445,16.454,16.327,16.441,550000.0
2009-09-08 04:33:00,16.399,16.428,16.285,16.318,450000.0
2009-09-08 04:34:00,16.286,16.423,16.286,16.423,450000.0
2009-09-08 04:35:00,16.396,16.396,16.305,16.371,350000.0
2009-09-08 04:36:00,16.32,16.461,16.32,16.35,750000.0
2009-09-08 04:37:00,16.426,16.429,16.308,16.308,500000.0
2009-09-08 04:38:00,16.386,16.426,16.265,16.333,450000.0
2009-09-08 04:39:00,16.431,16.436,16.313,16.346,850000.0
2009-09-08 04:40:00,16.374,16.441,16.317,16.441,450000.0
2009-09-08 04:41:00,16.427,16.439,16.303,16.343,600000.0
2009-09-08 04:42:00,16.305,16.517,16.305,16.411,1050000.0
2009-09-08 04:43:00,16.344,16.475,16.329,16.42,1100000.0
2009-09-08 04:44:00,16.404,16.42,16.274,16.345,1350000.0
2009-09-08 04:45:00,16.301,16.426,16.301,16.421,1050000.0
2009-09-08 04:46:00,16.33,16.428,16.289,16.3,800000.0
2009-09-08 04:47:00,16.327,16.425,16.313,16.355,750000.0
2009-09-08 04:48:00,16.429,16.483,16.321,16.371,550000.0
2009-09-08 04:49:00,16.428,16.428,16.313,16.358,600000.0
2009-09-08 04:50:00,16.348,16.387,16.321,16.371,400000.0
2009-09-08 04:51:00,16.395,16.411,16.305,16.411,350000.0
2009-09-08 04:52:00,16.401,16.452,16.337,16.416,1050000.0
2009-09-08 04:53:00,16.366,16.446,16.303,16.401,750000.0
2009-09-08 04:54:00,16.413,16.474,16.358,16.431,400000.0
2009-09-08 04:55:00,16.432,16.465,16.345,16.442,900000.0
2009-09-08 04:56:00,16.301,16.467,16.301,16.363,500000.0
2009-09-08 04:57:00,16.317,16.432,16.317,16.32,750000.0
2009-09-08 04:58:00,16.406,16.476,16.309,16.398,850000.0
2009-09-08 04:59:00,16.4,16.416,16.274,16.416,650000.0
2009-09-08 05:00:00,16.328,16.432,16.325,16.332,600000.0
2009-09-08 05:01:00,16.402,16.438,16.314,16.381,400000.0
2009-09-08 05:02:00,16.351,16.456,16.316,16.455,1000000.0
2009-09-08 05:03:00,16.414,16.453,16.339,16.339,550000.0
2009-09-08 05:04:00,16.327,16.396,16.274,16.351,350000.0
2009-09-08 05:05:00,16.309,16.435,16.292,16.403,650000.0
2009-09-08 05:06:00,16.441,16.473,16.342,16.473,500000.0
2009-09-08 05:07:00,16.413,16.457,16.351,16.351,600000.0
2009-09-08 05:08:00,16.45,16.45,16.305,16.383,1000000.0
2009-09-08 05:09:00,16.433,16.521,16.349,16.454,1100000.0
2009-09-08 05:10:00,16.383,16.46,16.356,16.392,650000.0
2009-09-08 05:11:00,16.385,16.432,16.354,16.432,300000.0
2009-09-08 05:12:00,16.351,16.427,16.252,16.396,650000.0
2009-09-08 05:13:00,16.31,16.444,16.31,16.413,800000.0
2009-09-08 05:14:00,16.433,16.433,16.301,16.404,400000.0
2009-09-08 05:15:00,16.424,16.446,16.316,16.446,450000.0
2009-09-08 05:16:00,16.426,16.426,16.25,16.406,450000.0
2009-09-08 05:17:00,16.322,16.424,16.297,16.329,800000.0
2009-09-08 05:18:00,16.331,16.485,16.331,16.364,800000.0
2009-09-08 05:19:00,16.437,16.452,16.301,16.301,650000.0
2009-09-08 05:20:00,16.319,16.406,16.308,16.361,450000.0
2009-09-08 05:21:00,16.392,16.45,16.333,16.373,750000.0
2009-09-08 05:22:00,16.381,16.476,16.341,16.455,850000.0
2009-09-08 05:23:00,16.32,16.44,16.32,16.44,450000.0
2009-09-08 05:24:00,16.325,16.413,16.276,16.334,600000.0
2009-09-08 05:25:00,16.41,16.41,16.41,16.41,500000.0
2009-09-08 05:26:00,16.442,16.462,16.314,16.314,500000.0
2009-09-08 05:27:00,16.364,16.468,16.318,16.318,400000.0
2009-09-08 05:28:00,16.347,16.422,16.299,16.398,400000.0
2009-09-08 05:29:00,16.32,16.43,16.32,16.411,400000.0
2009-09-08 05:30:00,16.424,16.461,16.337,16.449,350000.0
2009-09-08 05:31:00,16.419,16.434,16.293,16.344,500000.0
2009-09-08 05:32:00,16.309,16.41,16.298,16.307,350000.0
2009-09-08 05:33:00,16.329,16.415,16.26,16.4,450000.0
2009-09-08 05:34:00,16.459,16.468,16.302,16.365,400000.0
2009-09-08 05:35:00,16.295,16.423,16.287,16.327,350000.0
2009-09-08 05:36:00,16.334,16.445,16.293,16.293,550000.0
2009-09-08 05:37:00,16.323,16.454,16.323,16.38,400000.0
2009-09-08 05:38:00,16.416,16.416,16.29,16.357,500000.0
2009-09-08 05:39:00,16.35,16.448,16.338,16.411,350000.0
2009-09-08 05:40:00,16.421,16.456,16.344,16.344,350000.0
2009-09-08 05:41:00,16.397,16.452,16.328,16.328,350000.0
2009-09-08 05:42:00,16.389,16.409,16.29,16.371,450000.0
2009-09-08 05:43:00,16.339,16.427,16.317,16.322,300000.0
2009-09-08 05:44:00,16.36,16.402,16.297,16.402,400000.0
2009-09-08 05:45:00,16.39,16.451,16.334,16.437,400000.0
2009-09-08 05:46:00,16.43,16.444,16.317,16.317,350000.0
2009-09-08 05:47:00,16.371,16.414,16.36,16.36,250000.0
2009-09-08 05:48:00,16.36,16.44,16.3,16.418,550000.0
2009-09-08 05:49:00,16.418,16.467,16.364,16.467,400000.0
2009-09-08 05:50:00,16.421,16.433,16.302,16.328,400000.0
2009-09-08 05:51:00,16.445,16.445,16.317,16.419,500000.0
2009-09-08 05:52:00,16.306,16.434,16.306,16.412,400000.0
2009-09-08 05:53:00,16.413,16.441,16.29,16.324,500000.0
2009-09-08 05:54:00,16.452,16.452,16.328,16.415,400000.0
2009-09-08 05:55:00,16.396,16.455,16.353,16.445,450000.0
2009-09-08 05:56:00,16.37,16.452,16.317,16.41,400000.0
2009-09-08 05:57:00,16.383,16.463,16.383,16.462,400000.0
2009-09-08 05:58:00,16.411,16.436,16.297,16.434,400000.0
2009-09-08 05:59:00,16.403,16.479,16.379,16.434,400000.0
2009-09-08 06:00:00,16.414,16.414,16.318,16.395,400000.0
2009-09-08 06:01:00,16.379,16.463,16.309,16.383,550000.0
2009-09-08 06:02:00,16.441,16.499,16.352,16.389,500000.0
2009-09-08 06:03:00,16.349,16.467,16.333,16.445,900000.0
2009-09-08 06:04:00,16.374,16.437,16.308,16.308,450000.0
2009-09-08 06:05:00,16.293,16.4,16.293,16.317,400000.0
2009-09-08 06:06:00,16.38,16.464,16.334,16.417,350000.0
2009-09-08 06:07:00,16.456,16.456,16.334,16.438,200000.0
2009-09-08 06:08:00,16.385,16.473,16.319,16.413,450000.0
2009-09-08 06:09:00,16.379,16.463,16.337,16.337,250000.0
2009-09-08 06:10:00,16.41,16.465,16.328,16.328,350000.0
2009-09-08 06:11:00,16.42,16.433,16.383,16.433,250000.0
2009-09-08 06:12:00,16.335,16.46,16.323,16.393,300000.0
2009-09-08 06:13:00,16.376,16.448,16.328,16.428,550000.0
2009-09-08 06:14:00,16.363,16.452,16.338,16.338,300000.0
2009-09-08 06:15:00,16.393,16.423,16.329,16.38,250000.0
2009-09-08 06:16:00,16.326,16.443,16.326,16.34,450000.0
2009-09-08 06:17:00,16.466,16.466,16.367,16.376,400000.0
2009-09-08 06:18:00,16.466,16.466,16.343,16.464,450000.0
2009-09-08 06:19:00,16.366,16.458,16.344,16.458,350000.0
2009-09-08 06:20:00,16.421,16.451,16.326,16.326,450000.0
2009-09-08 06:21:00,16.412,16.456,16.3,16.456,350000.0
2009-09-08 06:22:00,16.359,16.438,16.296,16.438,550000.0
2009-09-08 06:23:00,16.368,16.456,16.318,16.318,450000.0
2009-09-08 06:24:00,16.377,16.453,16.323,16.323,550000.0
2009-09-08 06:25:00,16.424,16.455,16.317,16.455,450000.0
2009-09-08 06:26:00,16.39,16.483,16.369,16.434,350000.0
2009-09-08 06:27:00,16.439,16.454,16.317,16.374,400000.0
2009-09-08 06:28:00,16.426,16.445,16.304,16.445,700000.0
2009-09-08 06:29:00,16.457,16.457,16.316,16.316,300000.0
2009-09-08 06:30:00,16.449,16.449,16.317,16.317,550000.0
2009-09-08 06:31:00,16.459,16.459,16.337,16.455,350000.0
2009-09-08 06:32:00,16.447,16.447,16.296,16.364,450000.0
2009-09-08 06:33:00,16.463,16.463,16.374,16.414,250000.0
2009-09-08 06:34:00,16.402,16.445,16.3,16.375,350000.0
2009-09-08 06:35:00,16.409,16.463,16.349,16.397,400000.0
2009-09-08 06:36:00,16.336,16.455,16.327,16.455,600000.0
2009-09-08 06:37:00,16.34,16.451,16.297,16.366,450000.0
2009-09-08 06:38:00,16.413,16.413,16.298,16.395,400000.0
2009-09-08 06:39:00,16.461,16.468,16.34,16.468,400000.0
2009-09-08 06:40:00,16.432,16.432,16.336,16.406,350000.0
2009-09-08 06:41:00,16.362,16.475,16.362,16.456,450000.0
2009-09-08 06:42:00,16.352,16.493,16.352,16.396,800000.0
2009-09-08 06:43:00,16.335,16.485,16.335,16.438,550000.0
2009-09-08 06:44:00,16.428,16.46,16.359,16.457,350000.0
2009-09-08 06:45:00,16.382,16.457,16.321,16.417,500000.0
2009-09-08 06:46:00,16.35,16.451,16.316,16.422,350000.0
2009-09-08 06:47:00,16.344,16.435,16.313,16.313,350000.0
2009-09-08 06:48:00,16.334,16.453,16.334,16.411,300000.0
2009-09-08 06:49:00,16.356,16.45,16.356,16.45,350000.0
2009-09-08 06:50:00,16.357,16.439,16.334,16.385,350000.0
2009-09-08 06:51:00,16.473,16.48,16.387,16.467,350000.0
2009-09-08 06:52:00,16.314,16.456,16.314,16.44,550000.0
2009-09-08 06:53:00,16.411,16.471,16.395,16.432,250000.0
2009-09-08 06:54:00,16.477,16.488,16.385,16.444,400000.0
2009-09-08 06:55:00,16.361,16.475,16.348,16.365,400000.0
2009-09-08 06:56:00,16.387,16.443,16.294,16.426,450000.0
2009-09-08 06:57:00,16.404,16.477,16.354,16.437,500000.0
2009-09-08 06:58:00,16.454,16.461,16.359,16.359,350000.0
2009-09-08 06:59:00,16.5,16.519,16.371,16.452,550000.0
2009-09-08 07:00:00,16.408,16.489,16.389,16.389,400000.0
2009-09-08 07:01:00,16.492,16.492,16.371,16.491,550000.0
2009-09-08 07:02:00,16.451,16.5,16.38,16.428,550000.0
2009-09-08 07:03:00,16.43,16.495,16.375,16.414,350000.0
2009-09-08 07:04:00,16.479,16.497,16.386,16.495,350000.0
2009-09-08 07:05:00,16.472,16.519,16.389,16.393,500000.0
2009-09-08 07:06:00,16.441,16.513,16.435,16.435,350000.0
2009-09-08 07:07:00,16.44,16.523,16.398,16.405,400000.0
2009-09-08 07:08:00,16.47,16.511,16.441,16.511,350000.0
2009-09-08 07:09:00,16.458,16.482,16.408,16.482,350000.0
2009-09-08 07:10:00,16.415,16.476,16.326,16.37,1000000.0
2009-09-08 07:11:00,16.514,16.514,16.37,16.462,600000.0
2009-09-08 07:12:00,16.497,16.497,16.387,16.49,800000.0
2009-09-08 07:13:00,16.409,16.491,16.381,16.437,350000.0
2009-09-08 07:14:00,16.496,16.51,16.378,16.414,450000.0
2009-09-08 07:15:00,16.391,16.495,16.391,16.495,400000.0
2009-09-08 07:16:00,16.503,16.503,16.355,16.49,550000.0
2009-09-08 07:17:00,16.513,16.516,16.372,16.511,400000.0
2009-09-08 07:18:00,16.394,16.492,16.394,16.492,350000.0
2009-09-08 07:19:00,16.5,16.503,16.436,16.445,400000.0
2009-09-08 07:20:00,16.498,16.528,16.439,16.466,550000.0
2009-09-08 07:21:00,16.488,16.518,16.377,16.419,400000.0
2009-09-08 07:22:00,16.407,16.479,16.375,16.479,400000.0
2009-09-08 07:23:00,16.496,16.507,16.496,16.503,150000.0
2009-09-08 07:24:00,16.408,16.486,16.346,16.418,450000.0
2009-09-08 07:25:00,16.418,16.496,16.342,16.496,350000.0
2009-09-08 07:26:00,16.523,16.523,16.393,16.393,400000.0
2009-09-08 07:27:00,16.458,16.495,16.357,16.36,550000.0
2009-09-08 07:28:00,16.374,16.443,16.374,16.408,350000.0
2009-09-08 07:29:00,16.471,16.503,16.405,16.435,350000.0
2009-09-08 07:30:00,16.487,16.506,16.386,16.414,450000.0
2009-09-08 07:31:00,16.476,16.476,16.347,16.347,450000.0
2009-09-08 07:32:00,16.41,16.483,16.346,16.474,400000.0
2009-09-08 07:33:00,16.419,16.504,16.383,16.383,450000.0
2009-09-08 07:34:00,16.494,16.551,16.4,16.461,500000.0
2009-09-08 07:35:00,16.397,16.503,16.397,16.468,400000.0
2009-09-08 07:36:00,16.447,16.491,16.382,16.455,600000.0
2009-09-08 07:37:00,16.428,16.428,16.341,16.427,250000.0
2009-09-08 07:38:00,16.456,16.493,16.367,16.439,350000.0
2009-09-08 07:39:00,16.419,16.503,16.411,16.419,450000.0
2009-09-08 07:40:00,16.444,16.508,16.39,16.415,550000.0
2009-09-08 07:41:00,16.408,16.479,16.327,16.479,500000.0
2009-09-08 07:42:00,16.443,16.537,16.387,16.387,500000.0
2009-09-08 07:43:00,16.495,16.495,16.353,16.456,400000.0
2009-09-08 07:44:00,16.429,16.492,16.361,16.361,600000.0
2009-09-08 07:45:00,16.393,16.512,16.372,16.485,1000000.0
2009-09-08 07:46:00,16.444,16.469,16.387,16.43,450000.0
2009-09-08 07:47:00,16.442,16.513,16.413,16.465,450000.0
2009-09-08 07:48:00,16.471,16.471,16.352,16.411,800000.0
2009-09-08 07:49:00,16.382,16.479,16.382,16.471,500000.0
2009-09-08 07:50:00,16.366,16.472,16.334,16.472,900000.0
2009-09-08 07:51:00,16.42,16.456,16.352,16.352,350000.0
2009-09-08 07:52:00,16.384,16.502,16.362,16.406,800000.0
2009-09-08 07:53:00,16.36,16.499,16.36,16.392,850000.0
2009-09-08 07:54:00,16.435,16.487,16.403,16.472,500000.0
2009-09-08 07:55:00,16.423,16.486,16.366,16.366,500000.0
2009-09-08 07:56:00,16.456,16.49,16.345,16.404,800000.0
2009-09-08 07:57:00,16.395,16.493,16.385,16.471,600000.0
2009-09-08 07:58:00,16.422,16.497,16.387,16.428,850000.0
2009-09-08 07:59:00,16.501,16.504,16.356,16.477,450000.0
2009-09-08 08:00:00,16.469,16.483,16.365,16.371,550000.0
2009-09-08 08:01:00,16.503,16.503,16.407,16.486,350000.0
2009-09-08 08:02:00,16.508,16.508,16.409,16.411,450000.0
2009-09-08 08:03:00,16.501,16.501,16.362,16.458,400000.0
2009-09-08 08:04:00,16.471,16.525,16.417,16.455,400000.0
2009-09-08 08:05:00,16.51,16.51,16.404,16.404,400000.0
2009-09-08 08:06:00,16.539,16.548,16.423,16.548,500000.0
2009-09-08 08:07:00,16.474,16.562,16.427,16.49,550000.0
2009-09-08 08:08:00,16.516,16.571,16.467,16.536,400000.0
2009-09-08 08:09:00,16.544,16.631,16.493,16.54,800000.0
2009-09-08 08:10:00,16.608,16.621,16.549,16.562,350000.0
2009-09-08 08:11:00,16.558,16.61,16.495,16.591,500000.0
2009-09-08 08:12:00,16.515,16.647,16.515,16.607,350000.0
2009-09-08 08:13:00,16.535,16.626,16.486,16.624,550000.0
2009-09-08 08:14:00,16.597,16.706,16.551,16.551,500000.0
2009-09-08 08:15:00,16.644,16.644,16.506,16.61,550000.0
2009-09-08 08:16:00,16.631,16.631,16.529,16.529,350000.0
2009-09-08 08:17:00,16.546,16.652,16.52,16.559,500000.0
2009-09-08 08:18:00,16.635,16.67,16.543,16.543,400000.0
2009-09-08 08:19:00,16.605,16.682,16.529,16.529,700000.0
2009-09-08 08:20:00,16.578,16.692,16.542,16.564,500000.0
2009-09-08 08:21:00,16.525,16.641,16.509,16.636,450000.0
2009-09-08 08:22:00,16.61,16.61,16.502,16.502,500000.0
2009-09-08 08:23:00,16.631,16.637,16.529,16.591,550000.0
2009-09-08 08:24:00,16.542,16.634,16.506,16.56,400000.0
2009-09-08 08:25:00,16.564,16.665,16.534,16.573,650000.0
2009-09-08 08:26:00,16.633,16.633,16.463,16.578,400000.0
2009-09-08 08:27:00,16.655,16.655,16.564,16.625,350000.0
2009-09-08 08:28:00,16.554,16.621,16.481,16.497,600000.0
2009-09-08 08:29:00,16.629,16.675,16.512,16.614,750000.0
2009-09-08 08:30:00,16.517,16.614,16.517,16.568,400000.0
2009-09-08 08:31:00,16.555,16.624,16.529,16.55,500000.0
2009-09-08 08:32:00,16.548,16.657,16.506,16.575,500000.0
2009-09-08 08:33:00,16.555,16.664,16.515,16.588,500000.0
2009-09-08 08:34:00,16.641,16.681,16.568,16.579,350000.0
2009-09-08 08:35:00,16.693,16.709,16.597,16.658,550000.0
2009-09-08 08:36:00,16.569,16.677,16.558,16.621,400000.0
2009-09-08 08:37:00,16.563,16.669,16.552,16.599,350000.0
2009-09-08 08:38:00,16.701,16.701,16.582,16.582,400000.0
2009-09-08 08:39:00,16.617,16.629,16.608,16.609,350000.0
2009-09-08 08:40:00,16.667,16.699,16.612,16.66,350000.0
2009-09-08 08:41:00,16.627,16.757,16.552,16.757,350000.0
2009-09-08 08:42:00,16.699,16.764,16.609,16.657,550000.0
2009-09-08 08:43:00,16.645,16.731,16.612,16.731,350000.0
2009-09-08 08:44:00,16.656,16.707,16.588,16.645,550000.0
2009-09-08 08:45:00,16.698,16.769,16.617,16.719,550000.0
2009-09-08 08:46:00,16.688,16.724,16.58,16.642,600000.0
2009-09-08 08:47:00,16.635,16.693,16.62,16.693,350000.0
2009-09-08 08:48:00,16.743,16.767,16.684,16.742,550000.0
2009-09-08 08:49:00,16.671,16.722,16.604,16.717,650000.0
2009-09-08 08:50:00,16.653,16.706,16.591,16.688,500000.0
2009-09-08 08:51:00,16.624,16.727,16.602,16.656,450000.0
2009-09-08 08:52:00,16.721,16.721,16.584,16.629,400000.0
2009-09-08 08:53:00,16.654,16.685,16.565,16.685,400000.0
2009-09-08 08:54:00,16.569,16.695,16.569,16.646,450000.0
2009-09-08 08:55:00,16.644,16.719,16.577,16.679,450000.0
2009-09-08 08:56:00,16.646,16.754,16.646,16.754,350000.0
2009-09-08 08:57:00,16.764,16.765,16.636,16.636,400000.0
2009-09-08 08:58:00,16.746,16.769,16.608,16.769,450000.0
2009-09-08 08:59:00,16.745,16.745,16.662,16.671,350000.0
2009-09-08 09:00:00,16.692,16.789,16.688,16.726,600000.0
2009-09-08 09:01:00,16.759,16.769,16.676,16.711,400000.0
2009-09-08 09:02:00,16.648,16.78,16.624,16.709,700000.0
2009-09-08 09:03:00,16.723,16.723,16.568,16.687,550000.0
2009-09-08 09:04:00,16.628,16.691,16.581,16.581,350000.0
2009-09-08 09:05:00,16.729,16.749,16.602,16.602,750000.0
2009-09-08 09:06:00,16.681,16.742,16.598,16.741,550000.0
2009-09-08 09:07:00,16.658,16.751,16.613,16.646,500000.0
2009-09-08 09:08:00,16.736,16.775,16.613,16.725,550000.0
2009-09-08 09:09:00,16.691,16.742,16.601,16.734,950000.0
2009-09-08 09:10:00,16.665,16.699,16.55,16.642,450000.0
2009-09-08 09:11:00,16.705,16.705,16.603,16.604,550000.0
2009-09-08 09:12:00,16.585,16.698,16.542,16.65,650000.0
2009-09-08 09:13:00,16.595,16.747,16.594,16.702,500000.0
2009-09-08 09:14:00,16.651,16.713,16.597,16.713,350000.0
2009-09-08 09:15:00,16.665,16.695,16.567,16.567,400000.0
2009-09-08 09:16:00,16.691,16.691,16.545,16.573,450000.0
2009-09-08 09:17:00,16.6,16.671,16.537,16.671,400000.0
2009-09-08 09:18:00,16.563,16.71,16.547,16.578,400000.0
2009-09-08 09:19:00,16.557,16.661,16.511,16.651,600000.0
2009-09-08 09:20:00,16.665,16.685,16.55,16.652,650000.0
2009-09-08 09:21:00,16.581,16.645,16.527,16.58,600000.0
2009-09-08 09:22:00,16.684,16.684,16.554,16.633,600000.0
2009-09-08 09:23:00,16.65,16.696,16.577,16.614,600000.0
2009-09-08 09:24:00,16.621,16.685,16.559,16.651,550000.0
2009-09-08 09:25:00,16.7,16.7,16.69,16.7,600000.0
2009-09-08 09:26:00,16.647,16.688,16.555,16.585,600000.0
2009-09-08 09:27:00,16.671,16.711,16.521,16.521,400000.0
2009-09-08 09:28:00,16.545,16.648,16.531,16.531,350000.0
2009-09-08 09:29:00,16.573,16.65,16.543,16.642,450000.0
2009-09-08 09:30:00,16.571,16.665,16.558,16.569,700000.0
2009-09-08 09:31:00,16.535,16.643,16.504,16.514,450000.0
2009-09-08 09:32:00,16.641,16.641,16.564,16.634,350000.0
2009-09-08 09:33:00,16.615,16.645,16.499,16.596,400000.0
2009-09-08 09:34:00,16.618,16.641,16.516,16.548,650000.0
2009-09-08 09:35:00,16.507,16.616,16.507,16.613,550000.0
2009-09-08 09:36:00,16.639,16.651,16.522,16.651,400000.0
2009-09-08 09:37:00,16.59,16.651,16.528,16.528,350000.0
2009-09-08 09:38:00,16.575,16.653,16.52,16.653,400000.0
2009-09-08 09:39:00,16.565,16.668,16.559,16.592,700000.0
2009-09-08 09:40:00,16.544,16.685,16.544,16.554,400000.0
2009-09-08 09:41:00,16.667,16.682,16.527,16.527,400000.0
2009-09-08 09:42:00,16.546,16.662,16.546,16.559,350000.0
2009-09-08 09:43:00,16.571,16.681,16.546,16.648,450000.0
2009-09-08 09:44:00,16.664,16.721,16.642,16.663,600000.0
2009-09-08 09:45:00,16.597,16.721,16.597,16.696,650000.0
2009-09-08 09:46:00,16.633,16.777,16.603,16.683,650000.0
2009-09-08 09:47:00,16.663,16.748,16.659,16.669,400000.0
2009-09-08 09:48:00,16.79,16.79,16.645,16.718,650000.0
2009-09-08 09:49:00,16.632,16.787,16.632,16.698,650000.0
2009-09-08 09:50:00,16.71,16.788,16.652,16.788,450000.0
2009-09-08 09:51:00,16.735,16.772,16.66,16.684,400000.0
2009-09-08 09:52:00,16.662,16.74,16.595,16.707,450000.0
2009-09-08 09:53:00,16.72,16.757,16.616,16.692,500000.0
2009-09-08 09:54:00,16.719,16.766,16.641,16.696,450000.0
2009-09-08 09:55:00,16.704,16.774,16.615,16.723,600000.0
2009-09-08 09:56:00,16.614,16.737,16.597,16.597,550000.0
2009-09-08 09:57:00,16.656,16.748,16.621,16.733,750000.0
2009-09-08 09:58:00,16.716,16.75,16.635,16.691,350000.0
2009-09-08 09:59:00,16.615,16.743,16.603,16.625,650000.0
2009-09-08 10:00:00,16.623,16.769,16.623,16.653,600000.0
2009-09-08 10:01:00,16.678,16.711,16.614,16.614,350000.0
2009-09-08 10:02:00,16.74,16.745,16.625,16.707,400000.0
2009-09-08 10:03:00,16.635,16.762,16.609,16.736,600000.0
2009-09-08 10:04:00,16.727,16.759,16.639,16.759,400000.0
2009-09-08 10:05:00,16.7,16.748,16.601,16.703,450000.0
2009-09-08 10:06:00,16.625,16.787,16.625,16.645,700000.0
2009-09-08 10:07:00,16.724,16.767,16.645,16.752,450000.0
2009-09-08 10:08:00,16.708,16.757,16.65,16.665,500000.0
2009-09-08 10:09:00,16.741,16.804,16.663,16.749,600000.0
2009-09-08 10:10:00,16.657,16.759,16.625,16.737,600000.0
2009-09-08 10:11:00,16.689,16.727,16.631,16.676,400000.0
2009-09-08 10:12:00,16.671,16.773,16.619,16.748,500000.0
2009-09-08 10:13:00,16.679,16.77,16.626,16.766,750000.0
2009-09-08 10:14:00,16.687,16.757,16.679,16.755,400000.0
2009-09-08 10:15:00,16.627,16.741,16.627,16.716,350000.0
2009-09-08 10:16:00,16.747,16.75,16.611,16.736,500000.0
2009-09-08 10:17:00,16.67,16.755,16.658,16.67,350000.0
2009-09-08 10:18:00,16.682,16.79,16.658,16.74,550000.0
2009-09-08 10:19:00,16.736,16.736,16.578,16.731,450000.0
2009-09-08 10:20:00,16.685,16.731,16.626,16.657,550000.0
2009-09-08 10:21:00,16.625,16.764,16.625,16.743,650000.0
2009-09-08 10:22:00,16.717,16.755,16.634,16.716,400000.0
2009-09-08 10:23:00,16.706,16.706,16.6,16.6,550000.0
2009-09-08 10:24:00,16.621,16.74,16.621,16.621,450000.0
2009-09-08 10:25:00,16.664,16.735,16.642,16.713,500000.0
2009-09-08 10:26:00,16.617,16.727,16.617,16.721,350000.0
2009-09-08 10:27:00,16.685,16.728,16.613,16.613,400000.0
2009-09-08 10:28:00,16.632,16.746,16.615,16.67,350000.0
2009-09-08 10:29:00,16.73,16.781,16.633,16.734,500000.0
2009-09-08 10:30:00,16.679,16.736,16.66,16.66,350000.0
2009-09-08 10:31:00,16.631,16.737,16.602,16.729,450000.0
2009-09-08 10:32:00,16.752,16.754,16.611,16.611,400000.0
2009-09-08 10:33:00,16.733,16.754,16.635,16.729,550000.0
2009-09-08 10:34:00,16.745,16.773,16.61,16.668,700000.0
2009-09-08 10:35:00,16.735,16.764,16.656,16.754,350000.0
2009-09-08 10:36:00,16.643,16.771,16.643,16.758,450000.0
2009-09-08 10:37:00,16.714,16.722,16.581,16.647,500000.0
2009-09-08 10:38:00,16.64,16.74,16.64,16.645,400000.0
2009-09-08 10:39:00,16.625,16.749,16.584,16.593,400000.0
2009-09-08 10:40:00,16.633,16.747,16.588,16.605,400000.0
2009-09-08 10:41:00,16.695,16.695,16.531,16.616,350000.0
2009-09-08 10:42:00,16.613,16.699,16.596,16.699,400000.0
2009-09-08 10:43:00,16.665,16.742,16.6,16.676,550000.0
2009-09-08 10:44:00,16.645,16.693,16.582,16.662,550000.0
2009-09-08 10:45:00,16.571,16.709,16.571,16.704,350000.0
2009-09-08 10:46:00,16.603,16.704,16.598,16.619,550000.0
2009-09-08 10:47:00,16.691,16.719,16.583,16.719,450000.0
2009-09-08 10:48:00,16.705,16.722,16.631,16.704,450000.0
2009-09-08 10:49:00,16.693,16.726,16.622,16.686,500000.0
2009-09-08 10:50:00,16.682,16.722,16.618,16.618,450000.0
2009-09-08 10:51:00,16.627,16.693,16.535,16.693,450000.0
2009-09-08 10:52:00,16.63,16.762,16.623,16.667,500000.0
2009-09-08 10:53:00,16.668,16.698,16.581,16.636,450000.0
2009-09-08 10:54:00,16.669,16.682,16.597,16.603,550000.0
2009-09-08 10:55:00,16.546,16.696,16.546,16.696,350000.0
2009-09-08 10:56:00,16.643,16.693,16.639,16.693,450000.0
2009-09-08 10:57:00,16.588,16.699,16.57,16.662,350000.0
2009-09-08 10:58:00,16.698,16.698,16.566,16.599,350000.0
2009-09-08 10:59:00,16.678,16.689,16.553,16.553,450000.0
2009-09-08 11:00:00,16.635,16.713,16.562,16.573,350000.0
2009-09-08 11:01:00,16.65,16.744,16.589,16.695,600000.0
2009-09-08 11:02:00,16.601,16.681,16.554,16.651,350000.0
2009-09-08 11:03:00,16.598,16.693,16.576,16.681,550000.0
2009-09-08 11:04:00,16.659,16.659,16.561,16.645,600000.0
2009-09-08 11:05:00,16.563,16.673,16.563,16.654,500000.0
2009-09-08 11:06:00,16.694,16.694,16.551,16.681,500000.0
2009-09-08 11:07:00,16.587,16.708,16.569,16.602,450000.0
2009-09-08 11:08:00,16.639,16.719,16.591,16.633,400000.0
2009-09-08 11:09:00,16.594,16.657,16.571,16.657,400000.0
2009-09-08 11:10:00,16.595,16.698,16.572,16.572,400000.0
2009-09-08 11:11:00,16.571,16.705,16.571,16.66,350000.0
2009-09-08 11:12:00,16.623,16.675,16.555,16.675,450000.0
2009-09-08 11:13:00,16.713,16.713,16.605,16.67,400000.0
2009-09-08 11:14:00,16.59,16.754,16.575,16.647,550000.0
2009-09-08 11:15:00,16.611,16.687,16.572,16.572,350000.0
2009-09-08 11:16:00,16.591,16.712,16.57,16.594,350000.0
2009-09-08 11:17:00,16.713,16.722,16.629,16.639,450000.0
2009-09-08 11:18:00,16.732,16.745,16.624,16.704,400000.0
2009-09-08 11:19:00,16.623,16.741,16.621,16.739,550000.0
2009-09-08 11:20:00,16.582,16.705,16.582,16.705,400000.0
2009-09-08 11:21:00,16.648,16.737,16.648,16.73,550000.0
2009-09-08 11:22:00,16.643,16.746,16.628,16.633,350000.0
2009-09-08 11:23:00,16.645,16.716,16.59,16.613,500000.0
2009-09-08 11:24:00,16.647,16.728,16.62,16.62,450000.0
2009-09-08 11:25:00,16.611,16.716,16.591,16.716,400000.0
2009-09-08 11:26:00,16.688,16.724,16.606,16.671,600000.0
2009-09-08 11:27:00,16.621,16.746,16.621,16.746,500000.0
2009-09-08 11:28:00,16.701,16.701,16.593,16.593,350000.0
2009-09-08 11:29:00,16.725,16.728,16.644,16.646,550000.0
2009-09-08 11:30:00,16.617,16.725,16.617,16.65,450000.0
2009-09-08 11:31:00,16.656,16.755,16.626,16.657,450000.0
2009-09-08 11:32:00,16.617,16.717,16.602,16.653,400000.0
2009-09-08 11:33:00,16.666,16.747,16.666,16.686,500000.0
2009-09-08 11:34:00,16.679,16.709,16.604,16.683,400000.0
2009-09-08 11:35:00,16.596,16.699,16.596,16.645,350000.0
2009-09-08 11:36:00,16.693,16.761,16.603,16.603,550000.0
2009-09-08 11:37:00,16.679,16.737,16.628,16.705,350000.0
2009-09-08 11:38:00,16.674,16.778,16.615,16.624,500000.0
2009-09-08 11:39:00,16.727,16.757,16.61,16.686,400000.0
2009-09-08 11:40:00,16.669,16.752,16.666,16.723,550000.0
2009-09-08 11:41:00,16.679,16.747,16.604,16.632,550000.0
2009-09-08 11:42:00,16.707,16.737,16.608,16.608,500000.0
2009-09-08 11:43:00,16.655,16.743,16.631,16.654,450000.0
2009-09-08 11:44:00,16.705,16.737,16.62,16.736,500000.0
2009-09-08 11:45:00,16.706,16.791,16.67,16.67,350000.0
2009-09-08 11:46:00,16.732,16.776,16.637,16.776,500000.0
2009-09-08 11:47:00,16.686,16.78,16.62,16.78,450000.0
2009-09-08 11:48:00,16.755,16.802,16.668,16.668,350000.0
2009-09-08 11:49:00,16.675,16.783,16.634,16.634,400000.0
2009-09-08 11:50:00,16.686,16.766,16.654,16.766,350000.0
2009-09-08 11:51:00,16.677,16.731,16.595,16.625,400000.0
2009-09-08 11:52:00,16.584,16.729,16.584,16.67,500000.0
2009-09-08 11:53:00,16.683,16.717,16.609,16.707,500000.0
2009-09-08 11:54:00,16.702,16.702,16.55,16.592,400000.0
2009-09-08 11:55:00,16.658,16.717,16.613,16.708,350000.0
2009-09-08 11:56:00,16.608,16.708,16.564,16.658,450000.0
2009-09-08 11:57:00,16.659,16.73,16.591,16.591,550000.0
2009-09-08 11:58:00,16.585,16.698,16.574,16.698,350000.0
2009-09-08 11:59:00,16.589,16.69,16.571,16.571,350000.0
2009-09-08 12:00:00,16.675,16.693,16.578,16.693,550000.0
2009-09-08 12:01:00,16.59,16.629,16.491,16.542,750000.0
2009-09-08 12:02:00,16.657,16.709,16.581,16.601,500000.0
2009-09-08 12:03:00,16.637,16.708,16.59,16.599,500000.0
2009-09-08 12:04:00,16.592,16.653,16.551,16.603,400000.0
2009-09-08 12:05:00,16.695,16.714,16.6,16.6,350000.0
2009-09-08 12:06:00,16.66,16.668,16.564,16.656,500000.0
2009-09-08 12:07:00,16.607,16.664,16.545,16.65,450000.0
2009-09-08 12:08:00,16.598,16.713,16.598,16.682,550000.0
2009-09-08 12:09:00,16.554,16.66,16.554,16.649,500000.0
2009-09-08 12:10:00,16.653,16.692,16.587,16.636,400000.0
2009-09-08 12:11:00,16.619,16.717,16.608,16.616,550000.0
2009-09-08 12:12:00,16.559,16.696,16.559,16.582,350000.0
2009-09-08 12:13:00,16.701,16.701,16.546,16.665,400000.0
2009-09-08 12:14:00,16.641,16.723,16.601,16.723,350000.0
2009-09-08 12:15:00,16.625,16.683,16.618,16.623,400000.0
2009-09-08 12:16:00,16.622,16.673,16.591,16.591,500000.0
2009-09-08 12:17:00,16.583,16.704,16.583,16.672,400000.0
2009-09-08 12:18:00,16.588,16.704,16.581,16.581,500000.0
2009-09-08 12:19:00,16.648,16.689,16.535,16.601,500000.0
2009-09-08 12:20:00,16.565,16.663,16.551,16.659,550000.0
2009-09-08 12:21:00,16.663,16.663,16.526,16.553,600000.0
2009-09-08 12:22:00,16.625,16.682,16.565,16.565,550000.0
2009-09-08 12:23:00,16.593,16.684,16.589,16.592,650000.0
2009-09-08 12:24:00,16.659,16.692,16.589,16.667,600000.0
2009-09-08 12:25:00,16.689,16.69,16.581,16.581,350000.0
2009-09-08 12:26:00,16.671,16.671,16.547,16.599,400000.0
2009-09-08 12:27:00,16.654,16.684,16.567,16.661,350000.0
2009-09-08 12:28:00,16.56,16.66,16.536,16.536,550000.0
2009-09-08 12:29:00,16.583,16.688,16.583,16.686,350000.0
2009-09-08 12:30:00,16.587,16.653,16.518,16.629,500000.0
2009-09-08 12:31:00,16.674,16.674,16.572,16.572,400000.0
2009-09-08 12:32:00,16.572,16.682,16.522,16.64,400000.0
2009-09-08 12:33:00,16.627,16.657,16.542,16.567,350000.0
2009-09-08 12:34:00,16.644,16.667,16.56,16.56,350000.0
2009-09-08 12:35:00,16.666,16.703,16.576,16.641,500000.0
2009-09-08 12:36:00,16.638,16.648,16.575,16.648,350000.0
2009-09-08 12:37:00,16.679,16.688,16.638,16.685,400000.0
2009-09-08 12:38:00,16.604,16.687,16.604,16.655,400000.0
2009-09-08 12:39:00,16.546,16.683,16.546,16.568,550000.0
2009-09-08 12:40:00,16.686,16.689,16.559,16.622,350000.0
2009-09-08 12:41:00,16.693,16.693,16.549,16.629,400000.0
2009-09-08 12:42:00,16.587,16.642,16.556,16.632,550000.0
2009-09-08 12:43:00,16.673,16.685,16.578,16.683,450000.0
2009-09-08 12:44:00,16.602,16.702,16.548,16.595,500000.0
2009-09-08 12:45:00,16.633,16.669,16.51,16.608,400000.0
2009-09-08 12:46:00,16.573,16.641,16.573,16.576,400000.0
2009-09-08 12:47:00,16.573,16.683,16.546,16.683,500000.0
2009-09-08 12:48:00,16.686,16.686,16.569,16.569,450000.0
2009-09-08 12:49:00,16.683,16.683,16.544,16.609,400000.0
2009-09-08 12:50:00,16.592,16.723,16.568,16.576,450000.0
2009-09-08 12:51:00,16.575,16.688,16.575,16.655,350000.0
2009-09-08 12:52:00,16.702,16.702,16.553,16.642,500000.0
2009-09-08 12:53:00,16.623,16.688,16.594,16.645,400000.0
2009-09-08 12:54:00,16.687,16.687,16.588,16.631,550000.0
2009-09-08 12:55:00,16.578,16.682,16.578,16.629,500000.0
2009-09-08 12:56:00,16.682,16.683,16.578,16.683,350000.0
2009-09-08 12:57:00,16.668,16.668,16.577,16.638,350000.0
2009-09-08 12:58:00,16.605,16.697,16.56,16.674,450000.0
2009-09-08 12:59:00,16.681,16.716,16.571,16.605,350000.0
2009-09-08 13:00:00,16.693,16.709,16.62,16.709,350000.0
2009-09-08 13:01:00,16.664,16.664,16.56,16.597,450000.0
2009-09-08 13:02:00,16.591,16.678,16.561,16.616,400000.0
2009-09-08 13:03:00,16.642,16.68,16.522,16.656,600000.0
2009-09-08 13:04:00,16.637,16.679,16.574,16.667,450000.0
2009-09-08 13:05:00,16.597,16.764,16.597,16.707,550000.0
2009-09-08 13:06:00,16.708,16.708,16.56,16.64,450000.0
2009-09-08 13:07:00,16.633,16.728,16.619,16.675,500000.0
2009-09-08 13:08:00,16.722,16.73,16.631,16.631,350000.0
2009-09-08 13:09:00,16.663,16.749,16.663,16.695,500000.0
2009-09-08 13:10:00,16.714,16.772,16.67,16.735,400000.0
2009-09-08 13:11:00,16.652,16.713,16.652,16.692,400000.0
2009-09-08 13:12:00,16.717,16.758,16.671,16.758,550000.0
2009-09-08 13:13:00,16.648,16.708,16.583,16.708,450000.0
2009-09-08 13:14:00,16.653,16.7,16.622,16.69,400000.0
2009-09-08 13:15:00,16.64,16.761,16.623,16.706,350000.0
2009-09-08 13:16:00,16.7,16.7,16.578,16.671,350000.0
2009-09-08 13:17:00,16.601,16.69,16.589,16.678,500000.0
2009-09-08 13:18:00,16.649,16.724,16.579,16.718,450000.0
2009-09-08 13:19:00,16.666,16.696,16.542,16.589,550000.0
2009-09-08 13:20:00,16.656,16.682,16.592,16.633,500000.0
2009-09-08 13:21:00,16.614,16.711,16.568,16.706,500000.0
2009-09-08 13:22:00,16.679,16.688,16.532,16.551,450000.0
2009-09-08 13:23:00,16.666,16.714,16.601,16.714,400000.0
2009-09-08 13:24:00,16.714,16.714,16.606,16.714,350000.0
2009-09-08 13:25:00,16.692,16.719,16.628,16.719,350000.0
2009-09-08 13:26:00,16.578,16.701,16.561,16.649,650000.0
2009-09-08 13:27:00,16.677,16.726,16.605,16.688,350000.0
2009-09-08 13:28:00,16.635,16.733,16.586,16.733,400000.0
2009-09-08 13:29:00,16.731,16.731,16.602,16.602,550000.0
2009-09-08 13:30:00,16.694,16.697,16.598,16.598,550000.0
2009-09-08 13:31:00,16.598,16.718,16.598,16.718,450000.0
2009-09-08 13:32:00,16.594,16.684,16.57,16.657,400000.0
2009-09-08 13:33:00,16.659,16.693,16.566,16.566,500000.0
2009-09-08 13:34:00,16.656,16.677,16.594,16.62,450000.0
2009-09-08 13:35:00,16.675,16.699,16.588,16.674,400000.0
2009-09-08 13:36:00,16.644,16.724,16.587,16.68,450000.0
2009-09-08 13:37:00,16.677,16.698,16.6,16.698,400000.0
2009-09-08 13:38:00,16.642,16.714,16.595,16.714,400000.0
2009-09-08 13:39:00,16.672,16.687,16.57,16.668,500000.0
2009-09-08 13:40:00,16.718,16.718,16.539,16.707,700000.0
2009-09-08 13:41:00,16.62,16.652,16.57,16.605,400000.0
2009-09-08 13:42:00,16.649,16.694,16.579,16.61,400000.0
2009-09-08 13:43:00,16.596,16.673,16.579,16.657,400000.0
2009-09-08 13:44:00,16.67,16.702,16.574,16.662,750000.0
2009-09-08 13:45:00,16.661,16.71,16.59,16.603,550000.0
2009-09-08 13:46:00,16.695,16.726,16.6,16.656,450000.0
2009-09-08 13:47:00,16.666,16.69,16.574,16.69,350000.0
2009-09-08 13:48:00,16.567,16.691,16.564,16.576,450000.0
2009-09-08 13:49:00,16.67,16.67,16.513,16.588,400000.0
2009-09-08 13:50:00,16.586,16.662,16.531,16.662,400000.0
2009-09-08 13:51:00,16.659,16.694,16.556,16.605,400000.0
2009-09-08 13:52:00,16.688,16.688,16.563,16.658,350000.0
2009-09-08 13:53:00,16.573,16.685,16.562,16.685,450000.0
2009-09-08 13:54:00,16.686,16.698,16.607,16.607,400000.0
2009-09-08 13:55:00,16.692,16.693,16.572,16.572,400000.0
2009-09-08 13:56:00,16.657,16.667,16.581,16.581,350000.0
2009-09-08 13:57:00,16.643,16.657,16.538,16.657,350000.0
2009-09-08 13:58:00,16.663,16.671,16.555,16.671,400000.0
2009-09-08 13:59:00,16.658,16.708,16.577,16.603,600000.0
2009-09-08 14:00:00,16.635,16.683,16.593,16.683,350000.0
2009-09-08 14:01:00,16.532,16.664,16.532,16.664,750000.0
2009-09-08 14:02:00,16.631,16.704,16.561,16.703,400000.0
2009-09-08 14:03:00,16.635,16.643,16.565,16.567,500000.0
2009-09-08 14:04:00,16.663,16.67,16.545,16.67,350000.0
2009-09-08 14:05:00,16.653,16.673,16.546,16.592,400000.0
2009-09-08 14:06:00,16.578,16.651,16.537,16.561,500000.0
2009-09-08 14:07:00,16.656,16.686,16.562,16.67,350000.0
2009-09-08 14:08:00,16.674,16.674,16.559,16.559,350000.0
2009-09-08 14:09:00,16.514,16.605,16.498,16.536,550000.0
2009-09-08 14:10:00,16.535,16.632,16.531,16.556,350000.0
2009-09-08 14:11:00,16.53,16.653,16.527,16.633,650000.0
2009-09-08 14:12:00,16.53,16.667,16.53,16.53,550000.0
2009-09-08 14:13:00,16.552,16.606,16.492,16.593,400000.0
2009-09-08 14:14:00,16.578,16.607,16.483,16.517,350000.0
2009-09-08 14:15:00,16.571,16.617,16.511,16.555,450000.0
2009-09-08 14:16:00,16.503,16.597,16.46,16.597,750000.0
2009-09-08 14:17:00,16.479,16.57,16.479,16.525,350000.0
2009-09-08 14:18:00,16.594,16.652,16.488,16.488,400000.0
2009-09-08 14:19:00,16.625,16.625,16.556,16.569,400000.0
2009-09-08 14:20:00,16.55,16.64,16.522,16.522,600000.0
2009-09-08 14:21:00,16.581,16.623,16.462,16.584,400000.0
2009-09-08 14:22:00,16.598,16.64,16.511,16.594,350000.0
2009-09-08 14:23:00,16.604,16.638,16.511,16.511,650000.0
2009-09-08 14:24:00,16.483,16.599,16.451,16.541,550000.0
2009-09-08 14:25:00,16.568,16.621,16.458,16.458,700000.0
2009-09-08 14:26:00,16.534,16.624,16.48,16.553,350000.0
2009-09-08 14:27:00,16.473,16.591,16.473,16.591,450000.0
2009-09-08 14:28:00,16.594,16.618,16.523,16.613,400000.0
2009-09-08 14:29:00,16.572,16.598,16.502,16.598,450000.0
2009-09-08 14:30:00,16.583,16.603,16.474,16.578,650000.0
2009-09-08 14:31:00,16.569,16.636,16.488,16.627,350000.0
2009-09-08 14:32:00,16.556,16.647,16.519,16.519,500000.0
2009-09-08 14:33:00,16.539,16.668,16.535,16.577,350000.0
2009-09-08 14:34:00,16.641,16.672,16.539,16.539,450000.0
2009-09-08 14:35:00,16.634,16.647,16.562,16.647,350000.0
2009-09-08 14:36:00,16.587,16.683,16.558,16.651,450000.0
2009-09-08 14:37:00,16.568,16.66,16.53,16.53,550000.0
2009-09-08 14:38:00,16.646,16.659,16.561,16.613,400000.0
2009-09-08 14:39:00,16.598,16.672,16.536,16.563,800000.0
2009-09-08 14:40:00,16.573,16.692,16.551,16.551,700000.0
2009-09-08 14:41:00,16.591,16.653,16.554,16.653,350000.0
2009-09-08 14:42:00,16.601,16.701,16.584,16.677,450000.0
2009-09-08 14:43:00,16.595,16.647,16.517,16.647,500000.0
2009-09-08 14:44:00,16.531,16.611,16.505,16.611,450000.0
2009-09-08 14:45:00,16.629,16.663,16.551,16.562,400000.0
2009-09-08 14:46:00,16.658,16.67,16.523,16.67,400000.0
2009-09-08 14:47:00,16.636,16.689,16.565,16.625,350000.0
2009-09-08 14:48:00,16.625,16.651,16.554,16.627,400000.0
2009-09-08 14:49:00,16.666,16.683,16.546,16.547,500000.0
2009-09-08 14:50:00,16.568,16.669,16.568,16.569,550000.0
2009-09-08 14:51:00,16.674,16.678,16.576,16.636,350000.0
2009-09-08 14:52:00,16.654,16.678,16.547,16.642,400000.0
2009-09-08 14:53:00,16.556,16.652,16.556,16.62,500000.0
2009-09-08 14:54:00,16.647,16.685,16.556,16.594,400000.0
2009-09-08 14:55:00,16.593,16.659,16.551,16.646,450000.0
2009-09-08 14:56:00,16.65,16.672,16.564,16.672,350000.0
2009-09-08 14:57:00,16.6,16.684,16.569,16.591,450000.0
2009-09-08 14:58:00,16.634,16.65,16.513,16.574,550000.0
2009-09-08 14:59:00,16.611,16.668,16.522,16.668,550000.0
2009-09-08 15:00:00,16.628,16.683,16.542,16.605,350000.0
2009-09-08 15:01:00,16.699,16.699,16.556,16.57,400000.0
2009-09-08 15:02:00,16.628,16.669,16.571,16.619,400000.0
2009-09-08 15:03:00,16.661,16.703,16.552,16.674,450000.0
2009-09-08 15:04:00,16.638,16.721,16.584,16.656,400000.0
2009-09-08 15:05:00,16.648,16.693,16.555,16.598,400000.0
2009-09-08 15:06:00,16.66,16.66,16.514,16.53,400000.0
2009-09-08 15:07:00,16.513,16.637,16.488,16.594,350000.0
2009-09-08 15:08:00,16.502,16.608,16.502,16.607,400000.0
2009-09-08 15:09:00,16.533,16.648,16.51,16.648,350000.0
2009-09-08 15:10:00,16.519,16.63,16.455,16.63,550000.0
2009-09-08 15:11:00,16.634,16.634,16.518,16.52,400000.0
2009-09-08 15:12:00,16.608,16.619,16.527,16.559,350000.0
2009-09-08 15:13:00,16.576,16.67,16.535,16.592,400000.0
2009-09-08 15:14:00,16.507,16.632,16.488,16.504,400000.0
2009-09-08 15:15:00,16.645,16.654,16.52,16.563,400000.0
2009-09-08 15:16:00,16.501,16.641,16.501,16.641,350000.0
2009-09-08 15:17:00,16.604,16.673,16.497,16.646,500000.0
2009-09-08 15:18:00,16.58,16.647,16.532,16.633,550000.0
2009-09-08 15:19:00,16.584,16.701,16.539,16.539,450000.0
2009-09-08 15:20:00,16.604,16.615,16.501,16.512,650000.0
2009-09-08 15:21:00,16.562,16.665,16.505,16.665,750000.0
2009-09-08 15:22:00,16.66,16.66,16.537,16.61,400000.0
2009-09-08 15:23:00,16.558,16.662,16.529,16.601,450000.0
2009-09-08 15:24:00,16.596,16.68,16.578,16.587,600000.0
2009-09-08 15:25:00,16.66,16.67,16.55,16.67,500000.0
2009-09-08 15:26:00,16.675,16.675,16.554,16.554,450000.0
2009-09-08 15:27:00,16.63,16.654,16.53,16.54,450000.0
2009-09-08 15:28:00,16.638,16.653,16.596,16.626,350000.0
2009-09-08 15:29:00,16.689,16.689,16.572,16.607,400000.0
2009-09-08 15:30:00,16.589,16.694,16.562,16.617,400000.0
2009-09-08 15:31:00,16.553,16.651,16.549,16.549,350000.0
2009-09-08 15:32:00,16.608,16.678,16.56,16.678,350000.0
2009-09-08 15:33:00,16.606,16.656,16.587,16.631,350000.0
2009-09-08 15:34:00,16.589,16.66,16.573,16.625,450000.0
2009-09-08 15:35:00,16.618,16.646,16.505,16.559,500000.0
2009-09-08 15:36:00,16.595,16.655,16.539,16.648,550000.0
2009-09-08 15:37:00,16.536,16.701,16.534,16.543,400000.0
2009-09-08 15:38:00,16.565,16.624,16.496,16.517,400000.0
2009-09-08 15:39:00,16.573,16.643,16.573,16.573,350000.0
2009-09-08 15:40:00,16.519,16.626,16.519,16.563,550000.0
2009-09-08 15:41:00,16.493,16.634,16.493,16.634,500000.0
2009-09-08 15:42:00,16.597,16.656,16.517,16.534,400000.0
2009-09-08 15:43:00,16.61,16.617,16.484,16.531,350000.0
2009-09-08 15:44:00,16.566,16.599,16.467,16.573,550000.0
2009-09-08 15:45:00,16.489,16.633,16.489,16.545,400000.0
2009-09-08 15:46:00,16.636,16.676,16.535,16.655,350000.0
2009-09-08 15:47:00,16.64,16.721,16.528,16.547,550000.0
2009-09-08 15:48:00,16.538,16.633,16.53,16.559,350000.0
2009-09-08 15:49:00,16.649,16.673,16.606,16.673,350000.0
2009-09-08 15:50:00,16.552,16.659,16.529,16.572,550000.0
2009-09-08 15:51:00,16.537,16.619,16.489,16.619,500000.0
2009-09-08 15:52:00,16.526,16.615,16.487,16.487,350000.0
2009-09-08 15:53:00,16.648,16.671,16.55,16.574,400000.0
2009-09-08 15:54:00,16.627,16.657,16.528,16.646,450000.0
2009-09-08 15:55:00,16.581,16.609,16.49,16.52,350000.0
2009-09-08 15:56:00,16.625,16.643,16.489,16.489,450000.0
2009-09-08 15:57:00,16.502,16.643,16.502,16.571,350000.0
2009-09-08 15:58:00,16.543,16.643,16.518,16.625,350000.0
2009-09-08 15:59:00,16.624,16.63,16.513,16.572,450000.0
2009-09-08 16:00:00,16.488,16.627,16.488,16.616,550000.0
2009-09-08 16:01:00,16.581,16.609,16.486,16.58,450000.0
2009-09-08 16:02:00,16.579,16.593,16.486,16.586,450000.0
2009-09-08 16:03:00,16.622,16.622,16.511,16.612,550000.0
2009-09-08 16:04:00,16.595,16.628,16.503,16.598,500000.0
2009-09-08 16:05:00,16.596,16.614,16.474,16.474,650000.0
2009-09-08 16:06:00,16.493,16.58,16.462,16.5,500000.0
2009-09-08 16:07:00,16.509,16.63,16.501,16.521,350000.0
2009-09-08 16:08:00,16.491,16.631,16.491,16.553,450000.0
2009-09-08 16:09:00,16.486,16.607,16.474,16.607,350000.0
2009-09-08 16:10:00,16.601,16.623,16.491,16.494,350000.0
2009-09-08 16:11:00,16.506,16.621,16.482,16.586,450000.0
2009-09-08 16:12:00,16.576,16.633,16.502,16.546,600000.0
2009-09-08 16:13:00,16.579,16.592,16.456,16.527,450000.0
2009-09-08 16:14:00,16.488,16.591,16.481,16.481,400000.0
2009-09-08 16:15:00,16.595,16.632,16.478,16.607,400000.0
2009-09-08 16:16:00,16.572,16.638,16.515,16.597,550000.0
2009-09-08 16:17:00,16.496,16.61,16.496,16.609,350000.0
2009-09-08 16:18:00,16.616,16.635,16.486,16.635,400000.0
2009-09-08 16:19:00,16.541,16.647,16.541,16.647,500000.0
2009-09-08 16:20:00,16.649,16.677,16.551,16.671,550000.0
2009-09-08 16:21:00,16.562,16.667,16.531,16.667,400000.0
2009-09-08 16:22:00,16.62,16.657,16.54,16.606,450000.0
2009-09-08 16:23:00,16.646,16.695,16.545,16.685,500000.0
2009-09-08 16:24:00,16.627,16.669,16.581,16.654,400000.0
2009-09-08 16:25:00,16.6,16.673,16.562,16.658,350000.0
2009-09-08 16:26:00,16.623,16.7,16.615,16.692,400000.0
2009-09-08 16:27:00,16.654,16.715,16.587,16.68,650000.0
2009-09-08 16:28:00,16.639,16.66,16.545,16.634,550000.0
2009-09-08 16:29:00,16.599,16.675,16.559,16.655,400000.0
2009-09-08 16:30:00,16.672,16.687,16.553,16.579,600000.0
2009-09-08 16:31:00,16.546,16.698,16.546,16.687,350000.0
2009-09-08 16:32:00,16.663,16.693,16.548,16.693,450000.0
2009-09-08 16:33:00,16.682,16.697,16.602,16.697,450000.0
2009-09-08 16:34:00,16.664,16.707,16.611,16.678,350000.0
2009-09-08 16:35:00,16.604,16.672,16.589,16.611,400000.0
2009-09-08 16:36:00,16.609,16.721,16.609,16.697,400000.0
2009-09-08 16:37:00,16.663,16.675,16.591,16.605,500000.0
2009-09-08 16:38:00,16.55,16.689,16.55,16.665,450000.0
2009-09-08 16:39:00,16.689,16.689,16.599,16.681,500000.0
2009-09-08 16:40:00,16.605,16.687,16.605,16.636,450000.0
2009-09-08 16:41:00,16.588,16.69,16.533,16.631,400000.0
2009-09-08 16:42:00,16.649,16.703,16.56,16.687,700000.0
2009-09-08 16:43:00,16.555,16.69,16.555,16.651,400000.0
2009-09-08 16:44:00,16.626,16.649,16.542,16.596,400000.0
2009-09-08 16:45:00,16.562,16.676,16.536,16.676,350000.0
2009-09-08 16:46:00,16.6,16.682,16.593,16.674,500000.0
2009-09-08 16:47:00,16.564,16.666,16.533,16.565,600000.0
2009-09-08 16:48:00,16.636,16.687,16.554,16.659,450000.0
2009-09-08 16:49:00,16.644,16.716,16.564,16.564,450000.0
2009-09-08 16:50:00,16.583,16.699,16.583,16.65,350000.0
2009-09-08 16:51:00,16.621,16.697,16.543,16.555,500000.0
2009-09-08 16:52:00,16.581,16.704,16.567,16.682,350000.0
2009-09-08 16:53:00,16.565,16.697,16.565,16.588,450000.0
2009-09-08 16:54:00,16.667,16.704,16.586,16.645,400000.0
2009-09-08 16:55:00,16.571,16.704,16.571,16.693,350000.0
2009-09-08 16:56:00,16.6,16.68,16.555,16.574,400000.0
2009-09-08 16:57:00,16.663,16.715,16.584,16.687,850000.0
2009-09-08 16:58:00,16.563,16.673,16.544,16.557,450000.0
2009-09-08 16:59:00,16.6,16.716,16.6,16.623,400000.0
2009-09-08 17:00:00,16.622,16.712,16.577,16.695,350000.0
2009-09-08 17:01:00,16.718,16.718,16.616,16.704,400000.0
2009-09-08 17:02:00,16.615,16.702,16.615,16.657,400000.0
2009-09-08 17:03:00,16.71,16.71,16.589,16.68,400000.0
2009-09-08 17:04:00,16.687,16.687,16.562,16.583,400000.0
2009-09-08 17:05:00,16.633,16.711,16.599,16.637,600000.0
2009-09-08 17:06:00,16.699,16.77,16.635,16.702,400000.0
2009-09-08 17:07:00,16.639,16.713,16.579,16.618,550000.0
2009-09-08 17:08:00,16.736,16.736,16.605,16.638,350000.0
2009-09-08 17:09:00,16.706,16.708,16.557,16.688,450000.0
2009-09-08 17:10:00,16.724,16.731,16.62,16.692,400000.0
2009-09-08 17:11:00,16.679,16.695,16.567,16.568,400000.0
2009-09-08 17:12:00,16.623,16.71,16.62,16.697,400000.0
2009-09-08 17:13:00,16.586,16.702,16.577,16.577,600000.0
2009-09-08 17:14:00,16.635,16.713,16.596,16.596,350000.0
2009-09-08 17:15:00,16.602,16.713,16.602,16.713,350000.0
2009-09-08 17:16:00,16.641,16.677,16.557,16.629,500000.0
2009-09-08 17:17:00,16.641,16.712,16.59,16.64,400000.0
2009-09-08 17:18:00,16.685,16.744,16.632,16.678,550000.0
2009-09-08 17:19:00,16.691,16.789,16.599,16.663,550000.0
2009-09-08 17:20:00,16.706,16.711,16.577,16.597,350000.0
2009-09-08 17:21:00,16.727,16.727,16.55,16.629,350000.0
2009-09-08 17:22:00,16.652,16.752,16.626,16.635,450000.0
2009-09-08 17:23:00,16.684,16.723,16.599,16.599,400000.0
2009-09-08 17:24:00,16.603,16.668,16.544,16.648,550000.0
2009-09-08 17:25:00,16.743,16.747,16.631,16.703,450000.0
2009-09-08 17:26:00,16.623,16.723,16.62,16.677,450000.0
2009-09-08 17:27:00,16.715,16.715,16.597,16.67,650000.0
2009-09-08 17:28:00,16.589,16.731,16.589,16.693,350000.0
2009-09-08 17:29:00,16.625,16.705,16.606,16.705,400000.0
2009-09-08 17:30:00,16.634,16.722,16.61,16.693,450000.0
2009-09-08 17:31:00,16.678,16.747,16.62,16.692,600000.0
2009-09-08 17:32:00,16.645,16.708,16.584,16.603,500000.0
2009-09-08 17:33:00,16.638,16.735,16.638,16.692,400000.0
2009-09-08 17:34:00,16.63,16.711,16.58,16.616,400000.0
2009-09-08 17:35:00,16.698,16.698,16.568,16.618,500000.0
2009-09-08 17:36:00,16.593,16.676,16.582,16.676,350000.0
2009-09-08 17:37:00,16.635,16.677,16.558,16.585,350000.0
2009-09-08 17:38:00,16.604,16.633,16.524,16.53,500000.0
2009-09-08 17:39:00,16.622,16.64,16.49,16.634,600000.0
2009-09-08 17:40:00,16.59,16.615,16.514,16.615,550000.0
2009-09-08 17:41:00,16.622,16.622,16.488,16.611,750000.0
2009-09-08 17:42:00,16.605,16.607,16.5,16.557,400000.0
2009-09-08 17:43:00,16.621,16.621,16.485,16.499,450000.0
2009-09-08 17:44:00,16.571,16.601,16.467,16.467,650000.0
2009-09-08 17:45:00,16.533,16.623,16.48,16.5,550000.0
2009-09-08 17:46:00,16.483,16.537,16.429,16.461,350000.0
2009-09-08 17:47:00,16.582,16.582,16.447,16.456,400000.0
2009-09-08 17:48:00,16.515,16.6,16.485,16.6,450000.0
2009-09-08 17:49:00,16.449,16.6,16.408,16.566,650000.0
2009-09-08 17:50:00,16.586,16.625,16.517,16.526,500000.0
2009-09-08 17:51:00,16.536,16.584,16.477,16.572,550000.0
2009-09-08 17:52:00,16.591,16.591,16.441,16.504,450000.0
2009-09-08 17:53:00,16.458,16.504,16.408,16.504,550000.0
2009-09-08 17:54:00,16.431,16.504,16.421,16.459,350000.0
2009-09-08 17:55:00,16.521,16.521,16.373,16.43,550000.0
2009-09-08 17:56:00,16.418,16.536,16.407,16.484,500000.0
2009-09-08 17:57:00,16.529,16.529,16.403,16.484,400000.0
2009-09-08 17:58:00,16.508,16.577,16.425,16.445,400000.0
2009-09-08 17:59:00,16.494,16.494,16.384,16.408,600000.0
2009-09-08 18:00:00,16.393,16.464,16.375,16.375,450000.0
2009-09-08 18:01:00,16.35,16.435,16.322,16.336,400000.0
2009-09-08 18:02:00,16.373,16.386,16.32,16.386,350000.0
2009-09-08 18:03:00,16.408,16.458,16.332,16.42,550000.0
2009-09-08 18:04:00,16.425,16.475,16.334,16.475,450000.0
2009-09-08 18:05:00,16.43,16.49,16.32,16.453,750000.0
2009-09-08 18:06:00,16.401,16.423,16.282,16.347,450000.0
2009-09-08 18:07:00,16.376,16.407,16.254,16.355,400000.0
2009-09-08 18:08:00,16.278,16.411,16.278,16.41,400000.0
2009-09-08 18:09:00,16.379,16.398,16.231,16.28,800000.0
2009-09-08 18:10:00,16.344,16.445,16.301,16.42,400000.0
2009-09-08 18:11:00,16.328,16.43,16.311,16.401,1500000.0
2009-09-08 18:12:00,16.412,16.412,16.354,16.394,400000.0
2009-09-08 18:13:00,16.462,16.463,16.376,16.461,400000.0
2009-09-08 18:14:00,16.371,16.453,16.34,16.453,450000.0
2009-09-08 18:15:00,16.375,16.427,16.326,16.365,2000000.0
2009-09-08 18:16:00,16.399,16.431,16.331,16.331,400000.0
2009-09-08 18:17:00,16.446,16.446,16.342,16.441,350000.0
2009-09-08 18:18:00,16.416,16.507,16.341,16.346,550000.0
2009-09-08 18:19:00,16.432,16.465,16.326,16.326,400000.0
2009-09-08 18:20:00,16.367,16.501,16.367,16.421,550000.0
2009-09-08 18:21:00,16.372,16.492,16.36,16.492,450000.0
2009-09-08 18:22:00,16.405,16.497,16.359,16.381,1550000.0
2009-09-08 18:23:00,16.393,16.495,16.385,16.389,1600000.0
2009-09-08 18:24:00,16.478,16.478,16.353,16.369,1450000.0
2009-09-08 18:25:00,16.372,16.518,16.333,16.352,1950000.0
2009-09-08 18:26:00,16.347,16.434,16.347,16.391,400000.0
2009-09-08 18:27:00,16.368,16.378,16.326,16.366,350000.0
2009-09-08 18:28:00,16.376,16.478,16.335,16.369,450000.0
2009-09-08 18:29:00,16.415,16.52,16.373,16.373,450000.0
2009-09-08 18:30:00,16.358,16.466,16.347,16.374,1400000.0
2009-09-08 18:31:00,16.402,16.502,16.394,16.394,1550000.0
2009-09-08 18:32:00,16.43,16.463,16.35,16.43,400000.0
2009-09-08 18:33:00,16.445,16.451,16.364,16.397,350000.0
2009-09-08 18:34:00,16.446,16.462,16.359,16.394,400000.0
2009-09-08 18:35:00,16.412,16.47,16.365,16.437,1500000.0
2009-09-08 18:36:00,16.484,16.515,16.386,16.513,350000.0
2009-09-08 18:37:00,16.411,16.531,16.411,16.438,500000.0
2009-09-08 18:38:00,16.405,16.491,16.402,16.491,350000.0
2009-09-08 18:39:00,16.497,16.51,16.43,16.45,350000.0
2009-09-08 18:40:00,16.444,16.524,16.422,16.443,1800000.0
2009-09-08 18:41:00,16.438,16.565,16.438,16.466,1650000.0
2009-09-08 18:42:00,16.473,16.477,16.427,16.463,1500000.0
2009-09-08 18:43:00,16.478,16.544,16.392,16.509,1500000.0
2009-09-08 18:44:00,16.456,16.505,16.4,16.48,400000.0
2009-09-08 18:45:00,16.465,16.539,16.421,16.493,350000.0
2009-09-08 18:46:00,16.483,16.527,16.408,16.476,1450000.0
2009-09-08 18:47:00,16.476,16.512,16.385,16.418,550000.0
2009-09-08 18:48:00,16.451,16.476,16.384,16.436,1900000.0
2009-09-08 18:49:00,16.416,16.492,16.37,16.434,450000.0
2009-09-08 18:50:00,16.384,16.468,16.377,16.4,500000.0
2009-09-08 18:51:00,16.363,16.488,16.357,16.359,400000.0
2009-09-08 18:52:00,16.442,16.468,16.333,16.424,500000.0
2009-09-08 18:53:00,16.421,16.449,16.372,16.436,1250000.0
2009-09-08 18:54:00,16.441,16.467,16.394,16.413,1800000.0
2009-09-08 18:55:00,16.371,16.457,16.371,16.427,450000.0
2009-09-08 18:56:00,16.427,16.467,16.341,16.405,1300000.0
2009-09-08 18:57:00,16.357,16.444,16.329,16.356,400000.0
2009-09-08 18:58:00,16.416,16.424,16.344,16.424,1250000.0
2009-09-08 18:59:00,16.384,16.441,16.331,16.426,1500000.0
2009-09-08 19:00:00,16.44,16.44,16.256,16.335,450000.0
2009-09-08 19:01:00,16.339,16.406,16.298,16.329,550000.0
2009-09-08 19:02:00,16.404,16.412,16.302,16.41,500000.0
2009-09-08 19:03:00,16.38,16.395,16.301,16.317,400000.0
2009-09-08 19:04:00,16.396,16.409,16.366,16.366,350000.0
2009-09-08 19:05:00,16.316,16.412,16.258,16.412,400000.0
2009-09-08 19:06:00,16.321,16.421,16.292,16.3,400000.0
2009-09-08 19:07:00,16.394,16.394,16.273,16.322,550000.0
2009-09-08 19:08:00,16.336,16.339,16.216,16.293,400000.0
2009-09-08 19:09:00,16.317,16.317,16.217,16.261,350000.0
2009-09-08 19:10:00,16.358,16.358,16.247,16.281,350000.0
2009-09-08 19:11:00,16.33,16.331,16.232,16.331,300000.0
2009-09-08 19:12:00,16.316,16.35,16.259,16.35,350000.0
2009-09-08 19:13:00,16.337,16.359,16.272,16.359,350000.0
2009-09-08 19:14:00,16.274,16.353,16.272,16.353,250000.0
2009-09-08 19:15:00,16.278,16.371,16.241,16.344,400000.0
2009-09-08 19:16:00,16.354,16.393,16.293,16.293,350000.0
2009-09-08 19:17:00,16.345,16.379,16.248,16.352,350000.0
2009-09-08 19:18:00,16.348,16.382,16.274,16.326,450000.0
2009-09-08 19:19:00,16.355,16.398,16.242,16.398,350000.0
2009-09-08 19:20:00,16.293,16.402,16.293,16.379,400000.0
2009-09-08 19:21:00,16.274,16.396,16.274,16.326,400000.0
2009-09-08 19:22:00,16.385,16.402,16.29,16.371,400000.0
2009-09-08 19:23:00,16.293,16.411,16.293,16.37,400000.0
2009-09-08 19:24:00,16.325,16.448,16.309,16.423,550000.0
2009-09-08 19:25:00,16.372,16.435,16.295,16.295,550000.0
2009-09-08 19:26:00,16.373,16.451,16.312,16.315,450000.0
2009-09-08 19:27:00,16.35,16.39,16.289,16.289,350000.0
2009-09-08 19:28:00,16.374,16.43,16.368,16.413,350000.0
2009-09-08 19:29:00,16.439,16.439,16.328,16.329,500000.0
2009-09-08 19:30:00,16.428,16.435,16.291,16.412,350000.0
2009-09-08 19:31:00,16.412,16.436,16.312,16.436,450000.0
2009-09-08 19:32:00,16.407,16.407,16.26,16.26,350000.0
2009-09-08 19:33:00,16.332,16.38,16.269,16.375,350000.0
2009-09-08 19:34:00,16.376,16.376,16.264,16.291,400000.0
2009-09-08 19:35:00,16.396,16.455,16.306,16.444,550000.0
2009-09-08 19:36:00,16.395,16.42,16.296,16.331,350000.0
2009-09-08 19:37:00,16.365,16.428,16.304,16.42,350000.0
2009-09-08 19:38:00,16.412,16.412,16.284,16.407,400000.0
2009-09-08 19:39:00,16.452,16.452,16.332,16.351,400000.0
2009-09-08 19:40:00,16.332,16.435,16.296,16.435,550000.0
2009-09-08 19:41:00,16.439,16.445,16.296,16.445,550000.0
2009-09-08 19:42:00,16.435,16.435,16.32,16.347,400000.0
2009-09-08 19:43:00,16.432,16.472,16.338,16.472,400000.0
2009-09-08 19:44:00,16.447,16.457,16.361,16.361,400000.0
2009-09-08 19:45:00,16.333,16.418,16.333,16.399,500000.0
2009-09-08 19:46:00,16.364,16.448,16.364,16.431,350000.0
2009-09-08 19:47:00,16.418,16.449,16.363,16.363,350000.0
2009-09-08 19:48:00,16.331,16.485,16.331,16.395,550000.0
2009-09-08 19:49:00,16.381,16.452,16.329,16.43,350000.0
2009-09-08 19:50:00,16.437,16.437,16.324,16.346,550000.0
2009-09-08 19:51:00,16.456,16.463,16.331,16.379,400000.0
2009-09-08 19:52:00,16.36,16.47,16.343,16.47,350000.0
2009-09-08 19:53:00,16.479,16.479,16.432,16.432,400000.0
2009-09-08 19:54:00,16.46,16.46,16.362,16.362,400000.0
2009-09-08 19:55:00,16.364,16.451,16.364,16.451,400000.0
2009-09-08 19:56:00,16.373,16.433,16.299,16.311,500000.0
2009-09-08 19:57:00,16.449,16.459,16.308,16.459,500000.0
2009-09-08 19:58:00,16.451,16.454,16.331,16.369,550000.0
2009-09-08 19:59:00,16.416,16.462,16.347,16.347,350000.0
2009-09-08 20:00:00,16.441,16.441,16.323,16.436,400000.0
2009-09-08 20:01:00,16.424,16.471,16.336,16.449,600000.0
2009-09-08 20:02:00,16.402,16.437,16.303,16.437,450000.0
2009-09-08 20:03:00,16.392,16.416,16.363,16.378,500000.0
2009-09-08 20:04:00,16.354,16.453,16.307,16.453,400000.0
2009-09-08 20:05:00,16.373,16.447,16.29,16.365,550000.0
2009-09-08 20:06:00,16.331,16.47,16.331,16.427,450000.0
2009-09-08 20:07:00,16.344,16.422,16.295,16.396,500000.0
2009-09-08 20:08:00,16.443,16.445,16.311,16.438,350000.0
2009-09-08 20:09:00,16.435,16.437,16.326,16.437,400000.0
2009-09-08 20:10:00,16.407,16.416,16.277,16.416,550000.0
2009-09-08 20:11:00,16.435,16.46,16.328,16.328,500000.0
2009-09-08 20:12:00,16.43,16.449,16.346,16.363,400000.0
2009-09-08 20:13:00,16.47,16.478,16.325,16.451,350000.0
2009-09-08 20:14:00,16.38,16.45,16.366,16.412,300000.0
2009-09-08 20:15:00,16.371,16.457,16.332,16.438,350000.0
2009-09-08 20:16:00,16.348,16.432,16.286,16.389,550000.0
2009-09-08 20:17:00,16.383,16.383,16.275,16.302,500000.0
2009-09-08 20:18:00,16.389,16.429,16.306,16.422,350000.0
2009-09-08 20:19:00,16.365,16.421,16.303,16.343,550000.0
2009-09-08 20:20:00,16.403,16.403,16.276,16.369,400000.0
2009-09-08 20:21:00,16.391,16.409,16.278,16.278,250000.0
2009-09-08 20:22:00,16.314,16.42,16.295,16.31,400000.0
2009-09-08 20:23:00,16.384,16.424,16.3,16.389,400000.0
2009-09-08 20:24:00,16.396,16.43,16.3,16.401,500000.0
2009-09-08 20:25:00,16.294,16.457,16.294,16.331,350000.0
2009-09-08 20:26:00,16.428,16.428,16.33,16.33,150000.0
2009-09-08 20:27:00,16.397,16.435,16.332,16.414,350000.0
2009-09-08 20:28:00,16.409,16.441,16.315,16.315,350000.0
2009-09-08 20:29:00,16.428,16.441,16.299,16.383,350000.0
2009-09-08 20:30:00,16.345,16.426,16.284,16.39,550000.0
2009-09-08 20:31:00,16.375,16.446,16.315,16.315,250000.0
2009-09-08 20:32:00,16.44,16.449,16.307,16.43,550000.0
2009-09-08 20:33:00,16.318,16.421,16.286,16.316,400000.0
2009-09-08 20:34:00,16.408,16.439,16.321,16.408,250000.0
2009-09-08 20:35:00,16.423,16.423,16.305,16.422,450000.0
2009-09-08 20:36:00,16.384,16.435,16.343,16.351,350000.0
2009-09-08 20:37:00,16.4,16.417,16.292,16.325,350000.0
2009-09-08 20:38:00,16.426,16.428,16.293,16.414,500000.0
2009-09-08 20:39:00,16.42,16.449,16.387,16.387,350000.0
2009-09-08 20:40:00,16.373,16.415,16.276,16.291,550000.0
2009-09-08 20:41:00,16.338,16.338,16.293,16.293,100000.0
2009-09-08 20:42:00,16.318,16.401,16.311,16.401,250000.0
2009-09-08 20:43:00,16.301,16.466,16.301,16.408,500000.0
2009-09-08 20:44:00,16.338,16.396,16.285,16.366,350000.0
2009-09-08 20:45:00,16.407,16.414,16.291,16.402,550000.0
2009-09-08 20:46:00,16.298,16.407,16.275,16.405,350000.0
2009-09-08 20:47:00,16.398,16.398,16.264,16.347,350000.0
2009-09-08 20:48:00,16.343,16.388,16.293,16.351,350000.0
2009-09-08 20:49:00,16.429,16.437,16.315,16.363,350000.0
2009-09-08 20:50:00,16.262,16.36,16.262,16.268,350000.0
2009-09-08 20:51:00,16.4,16.4,16.39,16.4,350000.0
2009-09-08 20:52:00,16.292,16.387,16.267,16.282,350000.0
2009-09-08 20:53:00,16.275,16.412,16.275,16.284,250000.0
2009-09-08 20:54:00,16.404,16.43,16.3,16.42,450000.0
2009-09-08 20:55:00,16.328,16.429,16.315,16.428,350000.0
2009-09-08 20:56:00,16.377,16.414,16.302,16.37,450000.0
2009-09-08 20:57:00,16.383,16.413,16.299,16.302,400000.0
2009-09-08 20:58:00,16.419,16.42,16.389,16.389,350000.0
2009-09-08 20:59:00,16.265,16.373,16.254,16.357,450000.0
2009-09-08 21:00:00,16.378,16.448,16.29,16.335,500000.0
2009-09-08 21:01:00,16.336,16.424,16.311,16.311,500000.0
2009-09-08 21:02:00,16.358,16.388,16.284,16.362,350000.0
2009-09-08 21:03:00,16.42,16.452,16.316,16.316,600000.0
2009-09-08 21:04:00,16.333,16.402,16.284,16.396,300000.0
2009-09-08 21:05:00,16.413,16.421,16.272,16.289,500000.0
2009-09-08 21:06:00,16.386,16.419,16.283,16.419,400000.0
2009-09-08 21:07:00,16.422,16.422,16.338,16.391,150000.0
2009-09-08 21:08:00,16.41,16.42,16.41,16.41,650000.0
2009-09-08 21:10:00,16.381,16.414,16.281,16.383,650000.0
2009-09-08 21:11:00,16.407,16.415,16.288,16.399,450000.0
2009-09-08 21:12:00,16.36,16.421,16.321,16.384,350000.0
2009-09-08 21:13:00,16.41,16.42,16.4,16.4,400000.0
2009-09-08 21:14:00,16.362,16.411,16.279,16.382,400000.0
2009-09-08 21:15:00,16.413,16.413,16.336,16.336,350000.0
2009-09-08 21:16:00,16.403,16.403,16.273,16.35,300000.0
2009-09-08 21:17:00,16.344,16.467,16.28,16.309,500000.0
2009-09-08 21:18:00,16.296,16.351,16.255,16.289,400000.0
2009-09-08 21:19:00,16.267,16.464,16.267,16.366,400000.0
2009-09-08 21:20:00,16.396,16.4,16.26,16.288,850000.0
2009-09-08 21:21:00,16.336,16.384,16.26,16.384,400000.0
2009-09-08 21:22:00,16.358,16.358,16.279,16.279,400000.0
2009-09-08 21:23:00,16.312,16.427,16.312,16.379,400000.0
2009-09-08 21:24:00,16.382,16.435,16.299,16.343,500000.0
2009-09-08 21:25:00,16.377,16.423,16.312,16.423,250000.0
2009-09-08 21:26:00,16.356,16.417,16.322,16.322,450000.0
2009-09-08 21:27:00,16.307,16.404,16.257,16.374,550000.0
2009-09-08 21:28:00,16.356,16.436,16.306,16.436,450000.0
2009-09-08 21:29:00,16.42,16.43,16.42,16.42,600000.0
2009-09-08 21:30:00,16.332,16.431,16.298,16.321,600000.0
2009-09-08 21:31:00,16.326,16.405,16.326,16.378,500000.0
2009-09-08 21:32:00,16.383,16.42,16.29,16.42,550000.0
2009-09-08 21:33:00,16.316,16.422,16.282,16.366,400000.0
2009-09-08 21:34:00,16.366,16.475,16.314,16.314,400000.0
2009-09-08 21:35:00,16.418,16.421,16.327,16.421,250000.0
2009-09-08 21:36:00,16.365,16.476,16.36,16.44,400000.0
2009-09-08 21:37:00,16.447,16.458,16.324,16.458,350000.0
2009-09-08 21:38:00,16.347,16.411,16.344,16.411,350000.0
2009-09-08 21:39:00,16.379,16.449,16.353,16.416,350000.0
2009-09-08 21:40:00,16.438,16.484,16.367,16.484,750000.0
2009-09-08 21:41:00,16.43,16.431,16.352,16.352,250000.0
2009-09-08 21:42:00,16.432,16.44,16.388,16.398,350000.0
2009-09-08 21:43:00,16.45,16.45,16.44,16.44,700000.0
2009-09-08 21:44:00,16.434,16.463,16.325,16.377,700000.0
2009-09-08 21:45:00,16.43,16.43,16.32,16.376,300000.0
2009-09-08 21:46:00,16.345,16.466,16.345,16.429,350000.0
2009-09-08 21:47:00,16.307,16.423,16.307,16.423,350000.0
2009-09-08 21:48:00,16.32,16.416,16.278,16.385,400000.0
2009-09-08 21:49:00,16.315,16.444,16.315,16.337,450000.0
2009-09-08 21:50:00,16.399,16.417,16.281,16.296,700000.0
2009-09-08 21:51:00,16.327,16.447,16.327,16.42,350000.0
2009-09-08 21:52:00,16.393,16.434,16.3,16.304,450000.0
2009-09-08 21:53:00,16.363,16.373,16.251,16.277,300000.0
2009-09-08 21:54:00,16.381,16.381,16.245,16.265,350000.0
2009-09-08 21:55:00,16.366,16.396,16.273,16.322,350000.0
2009-09-08 21:56:00,16.381,16.399,16.313,16.363,400000.0
2009-09-08 21:57:00,16.281,16.43,16.281,16.302,400000.0
2009-09-08 21:58:00,16.365,16.374,16.268,16.268,300000.0
2009-09-08 21:59:00,16.293,16.389,16.282,16.389,450000.0
2009-09-08 22:00:00,16.261,16.358,16.216,16.223,300000.0
2009-09-08 22:01:00,16.341,16.343,16.225,16.245,350000.0
2009-09-08 22:02:00,16.336,16.385,16.252,16.368,500000.0
2009-09-08 22:03:00,16.267,16.394,16.267,16.287,400000.0
2009-09-08 22:04:00,16.384,16.384,16.265,16.269,500000.0
2009-09-08 22:05:00,16.332,16.354,16.27,16.31,350000.0
2009-09-08 22:06:00,16.283,16.348,16.283,16.348,250000.0
2009-09-08 22:07:00,16.39,16.391,16.293,16.376,450000.0
2009-09-08 22:08:00,16.337,16.384,16.248,16.267,450000.0
2009-09-08 22:09:00,16.37,16.38,16.37,16.38,1100000.0
2009-09-08 22:10:00,16.382,16.382,16.247,16.353,1100000.0
2009-09-08 22:11:00,16.273,16.379,16.273,16.379,250000.0
2009-09-08 22:12:00,16.38,16.38,16.37,16.37,250000.0
2009-09-08 22:13:00,16.354,16.354,16.24,16.322,250000.0
2009-09-08 22:14:00,16.38,16.38,16.37,16.38,350000.0
2009-09-08 22:15:00,16.37,16.37,16.37,16.37,350000.0
2009-09-08 22:17:00,16.312,16.356,16.247,16.247,350000.0
2009-09-08 22:18:00,16.369,16.369,16.239,16.3,400000.0
2009-09-08 22:20:00,16.283,16.367,16.229,16.343,1200000.0
2009-09-08 22:21:00,16.38,16.38,16.37,16.37,400000.0
2009-09-08 22:22:00,16.312,16.322,16.222,16.236,400000.0
2009-09-08 22:23:00,16.299,16.375,16.295,16.295,450000.0
2009-09-08 22:24:00,16.37,16.37,16.36,16.37,350000.0
2009-09-08 22:25:00,16.365,16.376,16.262,16.262,350000.0
2009-09-08 22:26:00,16.313,16.365,16.239,16.305,500000.0
2009-09-08 22:27:00,16.37,16.37,16.36,16.36,100000.0
2009-09-08 22:28:00,16.35,16.36,16.35,16.36,100000.0
2009-09-08 22:29:00,16.313,16.313,16.306,16.306,100000.0
2009-09-08 22:30:00,16.256,16.448,16.256,16.347,700000.0
2009-09-08 22:31:00,16.312,16.372,16.268,16.339,350000.0
2009-09-08 22:32:00,16.36,16.37,16.36,16.37,450000.0
2009-09-08 22:33:00,16.333,16.333,16.238,16.238,450000.0
2009-09-08 22:34:00,16.323,16.368,16.323,16.368,150000.0
2009-09-08 22:35:00,16.311,16.323,16.273,16.323,150000.0
2009-09-08 22:36:00,16.273,16.369,16.263,16.355,350000.0
2009-09-08 22:37:00,16.36,16.37,16.36,16.37,250000.0
2009-09-08 22:38:00,16.35,16.36,16.35,16.36,250000.0
2009-09-08 22:39:00,16.241,16.369,16.238,16.369,250000.0
2009-09-08 22:40:00,16.351,16.415,16.305,16.38,550000.0
2009-09-08 22:42:00,16.37,16.37,16.37,16.37,350000.0
2009-09-08 22:43:00,16.35,16.35,16.299,16.33,350000.0
2009-09-08 22:44:00,16.349,16.415,16.259,16.259,550000.0
2009-09-08 22:45:00,16.34,16.34,16.319,16.319,150000.0
2009-09-08 22:46:00,16.255,16.375,16.255,16.312,400000.0
2009-09-08 22:47:00,16.375,16.375,16.224,16.334,550000.0
2009-09-08 22:48:00,16.342,16.378,16.245,16.306,350000.0
2009-09-08 22:49:00,16.399,16.42,16.285,16.319,350000.0
2009-09-08 22:50:00,16.391,16.449,16.27,16.27,750000.0
2009-09-08 22:51:00,16.266,16.37,16.266,16.356,350000.0
2009-09-08 22:52:00,16.363,16.363,16.259,16.273,350000.0
2009-09-08 22:53:00,16.39,16.39,16.38,16.38,350000.0
2009-09-08 22:54:00,16.34,16.394,16.251,16.373,350000.0
2009-09-08 22:55:00,16.362,16.409,16.278,16.409,300000.0
2009-09-08 22:56:00,16.341,16.372,16.269,16.289,400000.0
2009-09-08 22:57:00,16.372,16.394,16.35,16.358,300000.0
2009-09-08 22:58:00,16.292,16.389,16.269,16.275,350000.0
2009-09-08 22:59:00,16.393,16.393,16.333,16.346,550000.0
2009-09-08 23:00:00,16.405,16.463,16.28,16.379,800000.0
2009-09-08 23:01:00,16.37,16.371,16.297,16.352,500000.0
2009-09-08 23:02:00,16.367,16.436,16.341,16.353,550000.0
2009-09-08 23:03:00,16.396,16.411,16.292,16.302,550000.0
2009-09-08 23:04:00,16.303,16.431,16.301,16.349,550000.0
2009-09-08 23:05:00,16.309,16.434,16.309,16.327,350000.0
2009-09-08 23:06:00,16.337,16.444,16.337,16.422,350000.0
2009-09-08 23:07:00,16.43,16.43,16.43,16.43,950000.0
2009-09-08 23:08:00,16.38,16.469,16.335,16.428,950000.0
2009-09-08 23:09:00,16.372,16.423,16.29,16.402,400000.0
2009-09-08 23:10:00,16.375,16.43,16.298,16.328,1050000.0
2009-09-08 23:11:00,16.43,16.44,16.42,16.42,250000.0
2009-09-08 23:12:00,16.327,16.423,16.322,16.322,250000.0
2009-09-08 23:13:00,16.428,16.428,16.319,16.398,400000.0
2009-09-08 23:14:00,16.381,16.406,16.267,16.398,400000.0
2009-09-08 23:15:00,16.353,16.393,16.269,16.393,450000.0
2009-09-08 23:16:00,16.41,16.41,16.41,16.41,100000.0
2009-09-08 23:17:00,16.349,16.349,16.274,16.274,100000.0
2009-09-08 23:19:00,16.285,16.414,16.285,16.316,250000.0
2009-09-08 23:20:00,16.363,16.363,16.363,16.363,100000.0
2009-09-08 23:24:00,16.333,16.409,16.333,16.409,100000.0
2009-09-08 23:25:00,16.43,16.43,16.41,16.41,100000.0
2009-09-08 23:29:00,16.349,16.349,16.318,16.318,100000.0
2009-09-08 23:30:00,16.392,16.398,16.258,16.361,550000.0
2009-09-08 23:32:00,16.399,16.399,16.289,16.39,400000.0
2009-09-08 23:33:00,16.44,16.44,16.41,16.41,400000.0
2009-09-08 23:39:00,16.327,16.414,16.299,16.299,400000.0
2009-09-08 23:40:00,16.334,16.403,16.262,16.276,1100000.0
2009-09-08 23:45:00,16.43,16.43,16.41,16.41,1100000.0
2009-09-08 23:48:00,16.42,16.42,16.41,16.41,1100000.0
2009-09-08 23:50:00,16.284,16.404,16.262,16.294,1100000.0
2009-09-08 23:51:00,16.269,16.39,16.269,16.39,650000.0
2009-09-09 00:00:00,16.384,16.441,16.287,16.343,1600000.0
2009-09-09 00:01:00,16.284,16.374,16.261,16.36,550000.0
2009-09-09 00:02:00,16.377,16.433,16.344,16.362,400000.0
2009-09-09 00:03:00,16.407,16.499,16.376,16.376,500000.0
2009-09-09 00:04:00,16.474,16.474,16.356,16.472,350000.0
2009-09-09 00:05:00,16.353,16.495,16.334,16.472,500000.0
2009-09-09 00:06:00,16.458,16.458,16.336,16.439,450000.0
2009-09-09 00:07:00,16.42,16.45,16.321,16.353,350000.0
2009-09-09 00:08:00,16.422,16.452,16.391,16.391,400000.0
2009-09-09 00:09:00,16.459,16.459,16.331,16.361,250000.0
2009-09-09 00:10:00,16.416,16.469,16.345,16.349,800000.0
2009-09-09 00:11:00,16.468,16.468,16.329,16.467,350000.0
2009-09-09 00:12:00,16.425,16.502,16.406,16.494,550000.0
2009-09-09 00:13:00,16.464,16.464,16.33,16.393,550000.0
2009-09-09 00:14:00,16.354,16.491,16.354,16.486,350000.0
2009-09-09 00:15:00,16.458,16.503,16.348,16.503,350000.0
2009-09-09 00:16:00,16.409,16.49,16.355,16.355,400000.0
2009-09-09 00:17:00,16.474,16.512,16.443,16.495,350000.0
2009-09-09 00:18:00,16.495,16.495,16.412,16.468,500000.0
2009-09-09 00:19:00,16.485,16.509,16.374,16.487,400000.0
2009-09-09 00:20:00,16.339,16.487,16.339,16.461,300000.0
2009-09-09 00:21:00,16.486,16.486,16.347,16.381,500000.0
2009-09-09 00:22:00,16.489,16.498,16.347,16.484,500000.0
2009-09-09 00:23:00,16.518,16.518,16.458,16.482,300000.0
2009-09-09 00:24:00,16.498,16.498,16.37,16.37,500000.0
2009-09-09 00:25:00,16.47,16.496,16.367,16.428,350000.0
2009-09-09 00:26:00,16.449,16.529,16.449,16.451,400000.0
2009-09-09 00:28:00,16.394,16.496,16.394,16.435,400000.0
2009-09-09 00:29:00,16.416,16.538,16.416,16.458,400000.0
2009-09-09 00:30:00,16.396,16.517,16.37,16.517,500000.0
2009-09-09 00:31:00,16.424,16.563,16.374,16.461,550000.0
2009-09-09 00:32:00,16.513,16.513,16.401,16.478,300000.0
2009-09-09 00:33:00,16.472,16.522,16.399,16.483,500000.0
2009-09-09 00:34:00,16.533,16.533,16.447,16.477,300000.0
2009-09-09 00:35:00,16.52,16.52,16.337,16.421,350000.0
2009-09-09 00:36:00,16.487,16.508,16.362,16.419,300000.0
2009-09-09 00:37:00,16.45,16.479,16.369,16.384,550000.0
2009-09-09 00:38:00,16.5,16.522,16.395,16.507,500000.0
2009-09-09 00:39:00,16.484,16.518,16.382,16.382,350000.0
2009-09-09 00:40:00,16.515,16.542,16.386,16.519,1300000.0
2009-09-09 00:41:00,16.54,16.54,16.52,16.54,350000.0
2009-09-09 00:42:00,16.544,16.574,16.453,16.551,350000.0
2009-09-09 00:43:00,16.389,16.54,16.389,16.54,500000.0
2009-09-09 00:44:00,16.494,16.569,16.488,16.488,250000.0
2009-09-09 00:45:00,16.469,16.558,16.434,16.557,350000.0
2009-09-09 00:46:00,16.551,16.574,16.447,16.549,250000.0
2009-09-09 00:47:00,16.56,16.57,16.56,16.57,450000.0
2009-09-09 00:48:00,16.584,16.607,16.467,16.525,450000.0
2009-09-09 00:49:00,16.549,16.599,16.445,16.577,550000.0
2009-09-09 00:50:00,16.403,16.566,16.403,16.566,250000.0
2009-09-09 00:51:00,16.561,16.608,16.48,16.485,600000.0
2009-09-09 00:52:00,16.547,16.593,16.458,16.591,350000.0
2009-09-09 00:53:00,16.457,16.516,16.399,16.516,500000.0
2009-09-09 00:54:00,16.515,16.521,16.427,16.427,400000.0
2009-09-09 00:55:00,16.396,16.524,16.396,16.408,400000.0
2009-09-09 00:56:00,16.54,16.542,16.418,16.5,550000.0
2009-09-09 00:57:00,16.48,16.517,16.389,16.505,350000.0
2009-09-09 00:58:00,16.524,16.567,16.426,16.426,400000.0
2009-09-09 00:59:00,16.482,16.53,16.482,16.516,250000.0
2009-09-09 01:00:00,16.538,16.538,16.4,16.521,1050000.0
2009-09-09 01:01:00,16.402,16.509,16.383,16.509,250000.0
2009-09-09 01:02:00,16.48,16.526,16.392,16.495,750000.0
2009-09-09 01:03:00,16.518,16.568,16.418,16.56,350000.0
2009-09-09 01:04:00,16.529,16.547,16.447,16.534,350000.0
2009-09-09 01:05:00,16.552,16.552,16.458,16.503,450000.0
2009-09-09 01:06:00,16.557,16.578,16.469,16.543,750000.0
2009-09-09 01:07:00,16.552,16.623,16.467,16.553,900000.0
2009-09-09 01:08:00,16.446,16.544,16.414,16.544,400000.0
2009-09-09 01:09:00,16.411,16.521,16.411,16.43,350000.0
2009-09-09 01:10:00,16.488,16.556,16.396,16.489,650000.0
2009-09-09 01:11:00,16.537,16.591,16.471,16.471,400000.0
2009-09-09 01:12:00,16.543,16.543,16.444,16.444,400000.0
2009-09-09 01:13:00,16.456,16.59,16.456,16.459,400000.0
2009-09-09 01:14:00,16.57,16.57,16.56,16.57,350000.0
2009-09-09 01:15:00,16.445,16.592,16.445,16.592,350000.0
2009-09-09 01:16:00,16.552,16.588,16.552,16.581,400000.0
2009-09-09 01:17:00,16.474,16.614,16.474,16.55,1050000.0
2009-09-09 01:18:00,16.489,16.579,16.489,16.559,400000.0
2009-09-09 01:19:00,16.587,16.615,16.522,16.522,350000.0
2009-09-09 01:20:00,16.589,16.65,16.532,16.628,750000.0
2009-09-09 01:21:00,16.607,16.655,16.582,16.582,250000.0
2009-09-09 01:22:00,16.661,16.688,16.537,16.537,550000.0
2009-09-09 01:23:00,16.63,16.659,16.528,16.534,450000.0
2009-09-09 01:24:00,16.64,16.691,16.575,16.691,400000.0
2009-09-09 01:25:00,16.58,16.692,16.58,16.637,400000.0
2009-09-09 01:26:00,16.594,16.679,16.521,16.581,350000.0
2009-09-09 01:27:00,16.659,16.687,16.559,16.672,550000.0
2009-09-09 01:28:00,16.595,16.69,16.575,16.623,450000.0
2009-09-09 01:29:00,16.613,16.655,16.518,16.602,400000.0
2009-09-09 01:30:00,16.669,16.669,16.51,16.643,600000.0
2009-09-09 01:31:00,16.632,16.647,16.544,16.599,400000.0
2009-09-09 01:32:00,16.629,16.662,16.565,16.653,400000.0
2009-09-09 01:33:00,16.628,16.664,16.584,16.608,650000.0
2009-09-09 01:34:00,16.553,16.646,16.553,16.646,400000.0
2009-09-09 01:35:00,16.557,16.634,16.498,16.498,550000.0
2009-09-09 01:36:00,16.555,16.623,16.455,16.52,750000.0
2009-09-09 01:37:00,16.603,16.657,16.533,16.622,450000.0
2009-09-09 01:38:00,16.642,16.699,16.543,16.641,350000.0
2009-09-09 01:39:00,16.617,16.681,16.531,16.681,800000.0
2009-09-09 01:40:00,16.586,16.634,16.526,16.564,700000.0
2009-09-09 01:41:00,16.638,16.638,16.544,16.598,300000.0
2009-09-09 01:42:00,16.605,16.632,16.531,16.542,550000.0
2009-09-09 01:43:00,16.618,16.637,16.512,16.625,700000.0
2009-09-09 01:44:00,16.5,16.639,16.443,16.639,700000.0
2009-09-09 01:45:00,16.465,16.618,16.465,16.583,800000.0
2009-09-09 01:46:00,16.575,16.634,16.475,16.604,900000.0
2009-09-09 01:47:00,16.557,16.635,16.557,16.623,850000.0
2009-09-09 01:48:00,16.603,16.608,16.492,16.492,250000.0
2009-09-09 01:49:00,16.606,16.613,16.519,16.61,550000.0
2009-09-09 01:50:00,16.585,16.613,16.446,16.564,500000.0
2009-09-09 01:51:00,16.502,16.614,16.502,16.586,500000.0
2009-09-09 01:52:00,16.587,16.604,16.492,16.54,400000.0
2009-09-09 01:53:00,16.515,16.6,16.478,16.521,900000.0
2009-09-09 01:54:00,16.542,16.593,16.469,16.561,500000.0
2009-09-09 01:55:00,16.581,16.6,16.499,16.577,600000.0
2009-09-09 01:56:00,16.576,16.609,16.518,16.518,450000.0
2009-09-09 01:57:00,16.561,16.628,16.506,16.506,650000.0
2009-09-09 01:58:00,16.584,16.621,16.531,16.589,500000.0
2009-09-09 01:59:00,16.513,16.601,16.513,16.579,150000.0
2009-09-09 02:00:00,16.6,16.6,16.57,16.59,350000.0
2009-09-09 02:01:00,16.53,16.576,16.462,16.462,350000.0
2009-09-09 02:02:00,16.499,16.623,16.499,16.55,400000.0
2009-09-09 02:03:00,16.514,16.618,16.514,16.599,400000.0
2009-09-09 02:04:00,16.598,16.616,16.486,16.516,400000.0
2009-09-09 02:05:00,16.596,16.625,16.469,16.469,750000.0
2009-09-09 02:06:00,16.575,16.611,16.492,16.492,800000.0
2009-09-09 02:07:00,16.526,16.599,16.489,16.493,600000.0
2009-09-09 02:08:00,16.576,16.608,16.513,16.608,400000.0
2009-09-09 02:09:00,16.606,16.651,16.515,16.631,850000.0
2009-09-09 02:10:00,16.603,16.612,16.558,16.563,400000.0
2009-09-09 02:11:00,16.596,16.636,16.547,16.547,400000.0
2009-09-09 02:12:00,16.587,16.636,16.501,16.616,400000.0
2009-09-09 02:13:00,16.586,16.614,16.497,16.614,250000.0
2009-09-09 02:14:00,16.603,16.618,16.485,16.603,550000.0
2009-09-09 02:15:00,16.604,16.636,16.529,16.529,350000.0
2009-09-09 02:16:00,16.488,16.632,16.488,16.579,450000.0
2009-09-09 02:17:00,16.622,16.622,16.416,16.476,1050000.0
2009-09-09 02:18:00,16.602,16.61,16.475,16.515,750000.0
2009-09-09 02:19:00,16.561,16.621,16.513,16.62,500000.0
2009-09-09 02:20:00,16.531,16.606,16.456,16.606,500000.0
2009-09-09 02:21:00,16.581,16.621,16.531,16.586,500000.0
2009-09-09 02:22:00,16.598,16.633,16.585,16.62,250000.0
2009-09-09 02:23:00,16.588,16.617,16.539,16.605,350000.0
2009-09-09 02:24:00,16.602,16.602,16.468,16.543,500000.0
2009-09-09 02:25:00,16.616,16.647,16.507,16.613,450000.0
2009-09-09 02:26:00,16.582,16.625,16.511,16.625,400000.0
2009-09-09 02:27:00,16.656,16.664,16.538,16.658,750000.0
2009-09-09 02:28:00,16.536,16.65,16.536,16.633,450000.0
2009-09-09 02:29:00,16.664,16.664,16.526,16.65,1400000.0
2009-09-09 02:30:00,16.482,16.621,16.482,16.621,550000.0
2009-09-09 02:31:00,16.634,16.64,16.501,16.526,950000.0
2009-09-09 02:32:00,16.629,16.661,16.556,16.556,300000.0
2009-09-09 02:33:00,16.62,16.62,16.62,16.62,350000.0
2009-09-09 02:34:00,16.536,16.666,16.536,16.563,350000.0
2009-09-09 02:35:00,16.584,16.653,16.541,16.647,550000.0
2009-09-09 02:37:00,16.663,16.663,16.548,16.568,400000.0
2009-09-09 02:38:00,16.568,16.613,16.478,16.613,400000.0
2009-09-09 02:39:00,16.495,16.616,16.495,16.579,350000.0
2009-09-09 02:40:00,16.536,16.59,16.536,16.554,250000.0
2009-09-09 02:41:00,16.623,16.623,16.488,16.558,550000.0
2009-09-09 02:42:00,16.528,16.579,16.469,16.469,300000.0
2009-09-09 02:44:00,16.598,16.598,16.56,16.56,100000.0
2009-09-09 02:45:00,16.468,16.601,16.468,16.598,550000.0
2009-09-09 02:46:00,16.573,16.576,16.477,16.556,750000.0
2009-09-09 02:47:00,16.514,16.608,16.482,16.517,400000.0
2009-09-09 02:48:00,16.633,16.642,16.505,16.505,900000.0
2009-09-09 02:49:00,16.608,16.626,16.493,16.615,700000.0
2009-09-09 02:50:00,16.511,16.62,16.511,16.58,750000.0
2009-09-09 02:51:00,16.597,16.626,16.505,16.591,700000.0
2009-09-09 02:52:00,16.614,16.628,16.513,16.628,450000.0
2009-09-09 02:53:00,16.618,16.633,16.481,16.481,550000.0
2009-09-09 02:54:00,16.59,16.598,16.47,16.598,500000.0
2009-09-09 02:55:00,16.491,16.671,16.491,16.591,700000.0
2009-09-09 02:56:00,16.638,16.649,16.519,16.622,1200000.0
2009-09-09 02:57:00,16.631,16.634,16.547,16.628,500000.0
2009-09-09 02:58:00,16.634,16.654,16.546,16.648,900000.0
2009-09-09 02:59:00,16.593,16.653,16.502,16.502,1200000.0
2009-09-09 03:00:00,16.563,16.637,16.474,16.618,350000.0
2009-09-09 03:01:00,16.621,16.625,16.542,16.542,350000.0
2009-09-09 03:02:00,16.633,16.633,16.54,16.611,350000.0
2009-09-09 03:03:00,16.469,16.619,16.432,16.619,350000.0
2009-09-09 03:04:00,16.614,16.614,16.496,16.573,300000.0
2009-09-09 03:05:00,16.477,16.635,16.477,16.635,250000.0
2009-09-09 03:06:00,16.557,16.614,16.514,16.588,400000.0
2009-09-09 03:07:00,16.596,16.623,16.482,16.539,550000.0
2009-09-09 03:08:00,16.582,16.62,16.536,16.536,250000.0
2009-09-09 03:09:00,16.529,16.637,16.529,16.588,500000.0
2009-09-09 03:10:00,16.541,16.625,16.541,16.559,450000.0
2009-09-09 03:11:00,16.584,16.616,16.57,16.6,250000.0
2009-09-09 03:12:00,16.537,16.65,16.521,16.611,300000.0
2009-09-09 03:13:00,16.494,16.658,16.494,16.536,550000.0
2009-09-09 03:14:00,16.504,16.588,16.448,16.532,300000.0
2009-09-09 03:15:00,16.528,16.631,16.528,16.557,400000.0
2009-09-09 03:16:00,16.594,16.613,16.49,16.49,350000.0
2009-09-09 03:17:00,16.603,16.616,16.488,16.518,400000.0
2009-09-09 03:18:00,16.523,16.601,16.523,16.557,200000.0
2009-09-09 03:19:00,16.516,16.626,16.478,16.553,600000.0
2009-09-09 03:20:00,16.573,16.573,16.568,16.568,100000.0
2009-09-09 03:21:00,16.617,16.617,16.567,16.609,350000.0
2009-09-09 03:22:00,16.605,16.64,16.528,16.528,400000.0
2009-09-09 03:23:00,16.597,16.622,16.546,16.607,450000.0
2009-09-09 03:24:00,16.615,16.642,16.533,16.591,350000.0
2009-09-09 03:25:00,16.58,16.59,16.58,16.58,350000.0
2009-09-09 03:26:00,16.568,16.572,16.461,16.466,350000.0
2009-09-09 03:27:00,16.622,16.622,16.482,16.59,650000.0
2009-09-09 03:28:00,16.557,16.607,16.557,16.587,150000.0
2009-09-09 03:29:00,16.506,16.604,16.473,16.581,850000.0
2009-09-09 03:30:00,16.496,16.584,16.492,16.548,550000.0
2009-09-09 03:31:00,16.501,16.559,16.483,16.559,400000.0
2009-09-09 03:32:00,16.514,16.576,16.514,16.542,150000.0
2009-09-09 03:33:00,16.497,16.598,16.497,16.576,250000.0
2009-09-09 03:34:00,16.518,16.556,16.478,16.498,350000.0
2009-09-09 03:35:00,16.613,16.629,16.521,16.587,400000.0
2009-09-09 03:36:00,16.575,16.611,16.527,16.527,450000.0
2009-09-09 03:37:00,16.512,16.611,16.469,16.611,500000.0
2009-09-09 03:38:00,16.585,16.585,16.503,16.551,600000.0
2009-09-09 03:39:00,16.585,16.621,16.505,16.578,550000.0
2009-09-09 03:40:00,16.583,16.621,16.533,16.533,200000.0
2009-09-09 03:41:00,16.597,16.597,16.569,16.569,100000.0
2009-09-09 03:42:00,16.61,16.61,16.6,16.61,400000.0
2009-09-09 03:43:00,16.589,16.641,16.497,16.557,400000.0
2009-09-09 03:44:00,16.556,16.611,16.466,16.534,450000.0
2009-09-09 03:45:00,16.536,16.633,16.528,16.551,350000.0
2009-09-09 03:46:00,16.586,16.665,16.547,16.547,450000.0
2009-09-09 03:47:00,16.621,16.621,16.615,16.615,100000.0
2009-09-09 03:50:00,16.569,16.591,16.451,16.591,550000.0
2009-09-09 03:51:00,16.6,16.6,16.59,16.6,350000.0
2009-09-09 03:52:00,16.61,16.61,16.543,16.573,350000.0
2009-09-09 03:54:00,16.599,16.634,16.546,16.6,300000.0
2009-09-09 03:55:00,16.513,16.606,16.476,16.544,600000.0
2009-09-09 03:56:00,16.575,16.609,16.534,16.609,300000.0
2009-09-09 03:57:00,16.588,16.602,16.497,16.531,500000.0
2009-09-09 03:58:00,16.612,16.612,16.446,16.495,550000.0
2009-09-09 03:59:00,16.584,16.584,16.49,16.521,450000.0
2009-09-09 04:00:00,16.525,16.577,16.491,16.491,200000.0
2009-09-09 04:01:00,16.578,16.578,16.454,16.454,400000.0
2009-09-09 04:02:00,16.491,16.599,16.491,16.566,400000.0
2009-09-09 04:03:00,16.5,16.614,16.5,16.602,400000.0
2009-09-09 04:04:00,16.586,16.597,16.491,16.535,450000.0
2009-09-09 04:05:00,16.466,16.581,16.466,16.493,400000.0
2009-09-09 04:06:00,16.538,16.602,16.517,16.573,350000.0
2009-09-09 04:07:00,16.507,16.555,16.477,16.555,400000.0
2009-09-09 04:08:00,16.496,16.504,16.496,16.504,100000.0
2009-09-09 04:09:00,16.492,16.573,16.431,16.496,650000.0
2009-09-09 04:10:00,16.515,16.562,16.493,16.535,400000.0
2009-09-09 04:11:00,16.471,16.536,16.454,16.511,400000.0
2009-09-09 04:12:00,16.465,16.56,16.465,16.537,350000.0
2009-09-09 04:13:00,16.474,16.575,16.462,16.557,400000.0
2009-09-09 04:14:00,16.52,16.538,16.47,16.514,350000.0
2009-09-09 04:15:00,16.422,16.466,16.422,16.448,150000.0
2009-09-09 04:16:00,16.467,16.559,16.467,16.517,350000.0
2009-09-09 04:17:00,16.496,16.543,16.457,16.542,300000.0
2009-09-09 04:18:00,16.53,16.54,16.52,16.52,400000.0
2009-09-09 04:19:00,16.53,16.54,16.53,16.53,400000.0
2009-09-09 04:20:00,16.518,16.534,16.506,16.53,400000.0
2009-09-09 04:21:00,16.499,16.545,16.418,16.418,350000.0
2009-09-09 04:22:00,16.47,16.526,16.47,16.526,100000.0
2009-09-09 04:23:00,16.53,16.54,16.52,16.53,200000.0
2009-09-09 04:24:00,16.467,16.554,16.467,16.554,200000.0
2009-09-09 04:25:00,16.496,16.56,16.435,16.546,550000.0
2009-09-09 04:26:00,16.422,16.461,16.405,16.461,400000.0
2009-09-09 04:27:00,16.503,16.503,16.386,16.43,550000.0
2009-09-09 04:28:00,16.482,16.557,16.43,16.488,300000.0
2009-09-09 04:29:00,16.504,16.547,16.392,16.525,700000.0
2009-09-09 04:30:00,16.5,16.5,16.405,16.408,400000.0
2009-09-09 04:31:00,16.501,16.505,16.386,16.479,300000.0
2009-09-09 04:32:00,16.487,16.534,16.487,16.534,150000.0
2009-09-09 04:33:00,16.5,16.5,16.5,16.5,100000.0
2009-09-09 04:34:00,16.544,16.544,16.527,16.527,100000.0
2009-09-09 04:35:00,16.47,16.47,16.444,16.444,100000.0
2009-09-09 04:36:00,16.51,16.51,16.397,16.397,200000.0
2009-09-09 04:37:00,16.509,16.518,16.402,16.518,150000.0
2009-09-09 04:38:00,16.529,16.529,16.434,16.504,300000.0
2009-09-09 04:39:00,16.536,16.554,16.434,16.468,450000.0
2009-09-09 04:40:00,16.495,16.552,16.447,16.523,400000.0
2009-09-09 04:41:00,16.4,16.513,16.4,16.459,300000.0
2009-09-09 04:42:00,16.437,16.497,16.407,16.449,400000.0
2009-09-09 04:43:00,16.488,16.554,16.415,16.521,550000.0
2009-09-09 04:44:00,16.409,16.5,16.404,16.485,550000.0
2009-09-09 04:45:00,16.417,16.539,16.406,16.5,450000.0
2009-09-09 04:46:00,16.518,16.518,16.383,16.387,400000.0
2009-09-09 04:47:00,16.429,16.496,16.419,16.44,350000.0
2009-09-09 04:48:00,16.529,16.529,16.428,16.503,250000.0
2009-09-09 04:49:00,16.514,16.514,16.393,16.438,350000.0
2009-09-09 04:50:00,16.412,16.532,16.412,16.508,300000.0
2009-09-09 04:51:00,16.475,16.536,16.475,16.521,300000.0
2009-09-09 04:52:00,16.498,16.539,16.437,16.461,400000.0
2009-09-09 04:53:00,16.411,16.492,16.411,16.492,250000.0
2009-09-09 04:54:00,16.423,16.516,16.4,16.456,550000.0
2009-09-09 04:55:00,16.452,16.504,16.452,16.465,200000.0
2009-09-09 04:56:00,16.417,16.537,16.41,16.482,250000.0
2009-09-09 04:57:00,16.518,16.523,16.491,16.505,200000.0
2009-09-09 04:58:00,16.445,16.53,16.375,16.513,550000.0
2009-09-09 04:59:00,16.537,16.554,16.423,16.554,500000.0
2009-09-09 05:00:00,16.492,16.555,16.464,16.543,400000.0
2009-09-09 05:01:00,16.54,16.621,16.465,16.465,350000.0
2009-09-09 05:02:00,16.55,16.554,16.438,16.548,550000.0
2009-09-09 05:03:00,16.527,16.527,16.431,16.462,150000.0
2009-09-09 05:04:00,16.41,16.466,16.41,16.466,100000.0
2009-09-09 05:05:00,16.553,16.553,16.42,16.454,300000.0
2009-09-09 05:06:00,16.408,16.537,16.408,16.514,550000.0
2009-09-09 05:07:00,16.492,16.552,16.485,16.521,300000.0
2009-09-09 05:08:00,16.469,16.57,16.469,16.545,400000.0
2009-09-09 05:09:00,16.503,16.586,16.418,16.445,500000.0
2009-09-09 05:10:00,16.544,16.572,16.456,16.533,400000.0
2009-09-09 05:11:00,16.527,16.527,16.421,16.421,400000.0
2009-09-09 05:12:00,16.493,16.538,16.394,16.507,350000.0
2009-09-09 05:13:00,16.543,16.546,16.444,16.512,400000.0
2009-09-09 05:14:00,16.423,16.547,16.415,16.503,400000.0
2009-09-09 05:15:00,16.485,16.485,16.436,16.436,100000.0
2009-09-09 05:17:00,16.409,16.487,16.409,16.463,350000.0
2009-09-09 05:18:00,16.456,16.501,16.423,16.423,350000.0
2009-09-09 05:19:00,16.444,16.521,16.383,16.383,400000.0
2009-09-09 05:20:00,16.402,16.528,16.393,16.528,150000.0
2009-09-09 05:21:00,16.517,16.517,16.415,16.43,400000.0
2009-09-09 05:22:00,16.447,16.538,16.432,16.538,350000.0
2009-09-09 05:23:00,16.404,16.439,16.404,16.439,100000.0
2009-09-09 05:24:00,16.522,16.53,16.421,16.53,250000.0
2009-09-09 05:25:00,16.445,16.518,16.374,16.518,400000.0
2009-09-09 05:26:00,16.522,16.522,16.334,16.367,500000.0
2009-09-09 05:27:00,16.52,16.531,16.391,16.391,250000.0
2009-09-09 05:28:00,16.412,16.549,16.412,16.526,350000.0
2009-09-09 05:29:00,16.523,16.524,16.381,16.524,400000.0
2009-09-09 05:30:00,16.508,16.512,16.397,16.512,350000.0
2009-09-09 05:31:00,16.529,16.557,16.404,16.404,200000.0
2009-09-09 05:32:00,16.386,16.496,16.385,16.39,350000.0
2009-09-09 05:33:00,16.456,16.483,16.456,16.483,100000.0
2009-09-09 05:34:00,16.506,16.506,16.336,16.422,400000.0
2009-09-09 05:35:00,16.396,16.525,16.371,16.401,200000.0
2009-09-09 05:36:00,16.374,16.493,16.364,16.364,300000.0
2009-09-09 05:37:00,16.39,16.488,16.39,16.425,400000.0
2009-09-09 05:38:00,16.377,16.429,16.366,16.429,300000.0
2009-09-09 05:39:00,16.424,16.51,16.406,16.458,350000.0
2009-09-09 05:40:00,16.488,16.53,16.419,16.419,250000.0
2009-09-09 05:41:00,16.513,16.52,16.367,16.505,450000.0
2009-09-09 05:42:00,16.433,16.492,16.396,16.478,350000.0
2009-09-09 05:43:00,16.506,16.546,16.401,16.487,300000.0
2009-09-09 05:44:00,16.452,16.551,16.452,16.499,400000.0
2009-09-09 05:45:00,16.446,16.526,16.403,16.526,400000.0
2009-09-09 05:46:00,16.515,16.529,16.375,16.375,350000.0
2009-09-09 05:48:00,16.432,16.512,16.384,16.512,550000.0
2009-09-09 05:49:00,16.437,16.515,16.395,16.515,400000.0
2009-09-09 05:50:00,16.502,16.535,16.41,16.416,400000.0
2009-09-09 05:51:00,16.502,16.502,16.403,16.502,300000.0
2009-09-09 05:52:00,16.5,16.518,16.403,16.474,400000.0
2009-09-09 05:55:00,16.429,16.509,16.398,16.509,250000.0
2009-09-09 05:56:00,16.49,16.5,16.49,16.5,400000.0
2009-09-09 05:58:00,16.474,16.519,16.365,16.499,400000.0
2009-09-09 05:59:00,16.473,16.519,16.428,16.489,400000.0
2009-09-09 06:00:00,16.473,16.473,16.346,16.434,400000.0
2009-09-09 06:01:00,16.399,16.464,16.331,16.383,550000.0
2009-09-09 06:02:00,16.464,16.464,16.348,16.402,350000.0
2009-09-09 06:03:00,16.365,16.474,16.33,16.47,900000.0
2009-09-09 06:04:00,16.418,16.512,16.416,16.485,500000.0
2009-09-09 06:05:00,16.348,16.457,16.348,16.349,400000.0
2009-09-09 06:06:00,16.412,16.487,16.356,16.458,350000.0
2009-09-09 06:07:00,16.372,16.372,16.372,16.372,50000.0
2009-09-09 06:08:00,16.485,16.485,16.381,16.453,250000.0
2009-09-09 06:09:00,16.403,16.473,16.35,16.35,250000.0
2009-09-09 06:10:00,16.42,16.486,16.352,16.352,350000.0
2009-09-09 06:11:00,16.454,16.454,16.407,16.45,250000.0
2009-09-09 06:12:00,16.492,16.492,16.376,16.468,300000.0
2009-09-09 06:13:00,16.449,16.503,16.397,16.462,550000.0
2009-09-09 06:14:00,16.42,16.488,16.364,16.364,300000.0
2009-09-09 06:15:00,16.49,16.498,16.408,16.408,550000.0
2009-09-09 06:16:00,16.355,16.48,16.355,16.377,450000.0
2009-09-09 06:17:00,16.432,16.467,16.354,16.436,350000.0
2009-09-09 06:18:00,16.488,16.514,16.39,16.497,450000.0
2009-09-09 06:19:00,16.5,16.51,16.5,16.51,450000.0
2009-09-09 06:20:00,16.454,16.556,16.397,16.397,450000.0
2009-09-09 06:21:00,16.457,16.504,16.361,16.504,350000.0
2009-09-09 06:22:00,16.394,16.478,16.394,16.478,100000.0
2009-09-09 06:23:00,16.414,16.542,16.359,16.359,450000.0
2009-09-09 06:24:00,16.422,16.545,16.376,16.376,550000.0
2009-09-09 06:25:00,16.474,16.522,16.384,16.498,450000.0
2009-09-09 06:26:00,16.418,16.505,16.383,16.444,350000.0
2009-09-09 06:27:00,16.455,16.455,16.314,16.415,400000.0
2009-09-09 06:28:00,16.471,16.475,16.351,16.475,700000.0
2009-09-09 06:29:00,16.492,16.536,16.375,16.375,300000.0
2009-09-09 06:30:00,16.478,16.481,16.355,16.355,550000.0
2009-09-09 06:31:00,16.472,16.478,16.333,16.478,350000.0
2009-09-09 06:32:00,16.492,16.492,16.391,16.409,200000.0
2009-09-09 06:33:00,16.514,16.514,16.434,16.475,450000.0
2009-09-09 06:34:00,16.479,16.492,16.385,16.427,350000.0
2009-09-09 06:35:00,16.475,16.498,16.405,16.498,450000.0
2009-09-09 06:36:00,16.42,16.515,16.42,16.515,600000.0
2009-09-09 06:37:00,16.426,16.535,16.409,16.457,450000.0
2009-09-09 06:38:00,16.486,16.496,16.406,16.473,250000.0
2009-09-09 06:39:00,16.532,16.54,16.421,16.54,400000.0
2009-09-09 06:40:00,16.514,16.519,16.443,16.483,350000.0
2009-09-09 06:41:00,16.446,16.563,16.446,16.549,450000.0
2009-09-09 06:42:00,16.415,16.522,16.385,16.451,800000.0
2009-09-09 06:43:00,16.407,16.514,16.392,16.514,550000.0
2009-09-09 06:44:00,16.527,16.536,16.385,16.536,500000.0
2009-09-09 06:45:00,16.47,16.519,16.438,16.456,250000.0
2009-09-09 06:46:00,16.407,16.545,16.407,16.538,350000.0
2009-09-09 06:47:00,16.436,16.538,16.405,16.405,350000.0
2009-09-09 06:48:00,16.427,16.553,16.427,16.502,300000.0
2009-09-09 06:49:00,16.442,16.57,16.442,16.544,350000.0
2009-09-09 06:50:00,16.398,16.493,16.387,16.439,350000.0
2009-09-09 06:51:00,16.535,16.535,16.434,16.528,350000.0
2009-09-09 06:52:00,16.414,16.554,16.414,16.525,550000.0
2009-09-09 06:53:00,16.443,16.522,16.443,16.458,250000.0
2009-09-09 06:54:00,16.549,16.556,16.459,16.534,400000.0
2009-09-09 06:55:00,16.459,16.571,16.45,16.473,400000.0
2009-09-09 06:56:00,16.492,16.571,16.417,16.536,450000.0
2009-09-09 06:57:00,16.55,16.55,16.418,16.424,250000.0
2009-09-09 06:58:00,16.468,16.537,16.445,16.445,150000.0
2009-09-09 06:59:00,16.564,16.593,16.449,16.529,550000.0
2009-09-09 07:00:00,16.476,16.552,16.454,16.454,400000.0
2009-09-09 07:01:00,16.555,16.558,16.429,16.558,550000.0
2009-09-09 07:02:00,16.524,16.567,16.444,16.484,550000.0
2009-09-09 07:03:00,16.486,16.576,16.452,16.471,350000.0
2009-09-09 07:04:00,16.561,16.574,16.452,16.493,400000.0
2009-09-09 07:05:00,16.579,16.579,16.491,16.573,250000.0
2009-09-09 07:06:00,16.532,16.532,16.435,16.454,350000.0
2009-09-09 07:07:00,16.522,16.601,16.48,16.48,400000.0
2009-09-09 07:08:00,16.53,16.573,16.497,16.573,350000.0
2009-09-09 07:09:00,16.552,16.558,16.49,16.548,350000.0
2009-09-09 07:10:00,16.477,16.607,16.477,16.483,1000000.0
2009-09-09 07:11:00,16.601,16.601,16.465,16.551,600000.0
2009-09-09 07:12:00,16.589,16.589,16.452,16.571,800000.0
2009-09-09 07:13:00,16.524,16.607,16.503,16.556,350000.0
2009-09-09 07:14:00,16.593,16.627,16.56,16.567,250000.0
2009-09-09 07:15:00,16.478,16.6,16.478,16.6,250000.0
2009-09-09 07:16:00,16.613,16.614,16.47,16.607,550000.0
2009-09-09 07:17:00,16.6,16.62,16.6,16.6,350000.0
2009-09-09 07:18:00,16.494,16.591,16.494,16.591,350000.0
2009-09-09 07:19:00,16.613,16.613,16.532,16.543,400000.0
2009-09-09 07:20:00,16.496,16.584,16.45,16.463,350000.0
2009-09-09 07:21:00,16.583,16.604,16.521,16.604,250000.0
2009-09-09 07:22:00,16.484,16.563,16.45,16.556,400000.0
2009-09-09 07:23:00,16.536,16.595,16.454,16.547,400000.0
2009-09-09 07:24:00,16.489,16.546,16.414,16.472,450000.0
2009-09-09 07:25:00,16.474,16.569,16.42,16.569,350000.0
2009-09-09 07:26:00,16.558,16.566,16.44,16.44,400000.0
2009-09-09 07:27:00,16.532,16.573,16.436,16.436,550000.0
2009-09-09 07:28:00,16.58,16.58,16.437,16.568,450000.0
2009-09-09 07:29:00,16.533,16.573,16.473,16.509,350000.0
2009-09-09 07:30:00,16.456,16.559,16.406,16.476,450000.0
2009-09-09 07:31:00,16.584,16.584,16.438,16.438,450000.0
2009-09-09 07:32:00,16.498,16.574,16.452,16.574,400000.0
2009-09-09 07:33:00,16.476,16.547,16.438,16.438,450000.0
2009-09-09 07:34:00,16.567,16.569,16.462,16.532,500000.0
2009-09-09 07:35:00,16.475,16.602,16.475,16.559,400000.0
2009-09-09 07:36:00,16.529,16.574,16.456,16.557,600000.0
2009-09-09 07:37:00,16.517,16.564,16.459,16.564,450000.0
2009-09-09 07:38:00,16.542,16.573,16.457,16.515,350000.0
2009-09-09 07:39:00,16.521,16.605,16.506,16.517,450000.0
2009-09-09 07:40:00,16.521,16.592,16.463,16.483,550000.0
2009-09-09 07:41:00,16.499,16.576,16.449,16.565,500000.0
2009-09-09 07:42:00,16.488,16.594,16.484,16.484,350000.0
2009-09-09 07:43:00,16.582,16.582,16.435,16.538,400000.0
2009-09-09 07:44:00,16.514,16.578,16.448,16.448,600000.0
2009-09-09 07:45:00,16.488,16.624,16.424,16.549,1000000.0
2009-09-09 07:46:00,16.535,16.546,16.474,16.52,450000.0
2009-09-09 07:47:00,16.518,16.583,16.469,16.555,450000.0
2009-09-09 07:48:00,16.556,16.556,16.432,16.486,800000.0
2009-09-09 07:49:00,16.494,16.645,16.494,16.578,500000.0
2009-09-09 07:50:00,16.473,16.577,16.45,16.577,900000.0
2009-09-09 07:51:00,16.527,16.527,16.43,16.43,350000.0
2009-09-09 07:52:00,16.62,16.62,16.61,16.62,850000.0
2009-09-09 07:53:00,16.497,16.634,16.497,16.507,850000.0
2009-09-09 07:54:00,16.556,16.609,16.515,16.59,500000.0
2009-09-09 07:55:00,16.528,16.601,16.476,16.476,300000.0
2009-09-09 07:56:00,16.571,16.617,16.475,16.522,800000.0
2009-09-09 07:57:00,16.491,16.567,16.464,16.565,600000.0
2009-09-09 07:58:00,16.62,16.63,16.62,16.62,300000.0
2009-09-09 07:59:00,16.603,16.603,16.483,16.577,300000.0
2009-09-09 08:00:00,16.586,16.636,16.493,16.504,550000.0
2009-09-09 08:01:00,16.619,16.624,16.523,16.613,350000.0
2009-09-09 08:02:00,16.59,16.59,16.471,16.485,450000.0
2009-09-09 08:03:00,16.57,16.58,16.486,16.58,300000.0
2009-09-09 08:04:00,16.561,16.604,16.51,16.531,400000.0
2009-09-09 08:05:00,16.566,16.57,16.456,16.456,400000.0
2009-09-09 08:06:00,16.608,16.613,16.505,16.605,500000.0
2009-09-09 08:07:00,16.568,16.611,16.5,16.611,400000.0
2009-09-09 08:08:00,16.556,16.628,16.498,16.527,400000.0
2009-09-09 08:09:00,16.501,16.613,16.478,16.528,800000.0
2009-09-09 08:10:00,16.566,16.636,16.508,16.524,350000.0
2009-09-09 08:11:00,16.552,16.621,16.532,16.597,500000.0
2009-09-09 08:12:00,16.495,16.62,16.483,16.564,350000.0
2009-09-09 08:13:00,16.48,16.619,16.48,16.58,550000.0
2009-09-09 08:14:00,16.525,16.571,16.448,16.448,500000.0
2009-09-09 08:15:00,16.555,16.555,16.423,16.533,550000.0
2009-09-09 08:16:00,16.555,16.555,16.426,16.426,350000.0
2009-09-09 08:17:00,16.477,16.577,16.446,16.472,500000.0
2009-09-09 08:18:00,16.523,16.561,16.437,16.451,400000.0
2009-09-09 08:19:00,16.524,16.601,16.461,16.461,700000.0
2009-09-09 08:20:00,16.495,16.596,16.481,16.498,500000.0
2009-09-09 08:21:00,16.493,16.599,16.472,16.592,450000.0
2009-09-09 08:22:00,16.561,16.596,16.476,16.476,500000.0
2009-09-09 08:23:00,16.583,16.621,16.494,16.554,550000.0
2009-09-09 08:24:00,16.505,16.531,16.437,16.463,400000.0
2009-09-09 08:25:00,16.509,16.625,16.462,16.542,650000.0
2009-09-09 08:26:00,16.605,16.605,16.423,16.524,400000.0
2009-09-09 08:27:00,16.577,16.577,16.473,16.553,350000.0
2009-09-09 08:28:00,16.5,16.569,16.444,16.453,600000.0
2009-09-09 08:29:00,16.533,16.543,16.403,16.527,750000.0
2009-09-09 08:30:00,16.451,16.558,16.451,16.503,400000.0
2009-09-09 08:31:00,16.468,16.544,16.441,16.457,500000.0
2009-09-09 08:32:00,16.527,16.631,16.484,16.521,500000.0
2009-09-09 08:33:00,16.474,16.548,16.406,16.465,500000.0
2009-09-09 08:34:00,16.528,16.589,16.462,16.462,350000.0
2009-09-09 08:35:00,16.573,16.573,16.437,16.513,550000.0
2009-09-09 08:36:00,16.44,16.541,16.44,16.502,400000.0
2009-09-09 08:37:00,16.461,16.565,16.451,16.482,350000.0
2009-09-09 08:38:00,16.563,16.565,16.448,16.558,400000.0
2009-09-09 08:39:00,16.517,16.523,16.502,16.505,350000.0
2009-09-09 08:40:00,16.547,16.57,16.477,16.516,350000.0
2009-09-09 08:41:00,16.485,16.57,16.409,16.57,350000.0
2009-09-09 08:42:00,16.556,16.558,16.449,16.453,550000.0
2009-09-09 08:43:00,16.464,16.566,16.464,16.566,350000.0
2009-09-09 08:44:00,16.495,16.571,16.456,16.49,550000.0
2009-09-09 08:45:00,16.543,16.55,16.407,16.55,550000.0
2009-09-09 08:46:00,16.561,16.593,16.467,16.487,600000.0
2009-09-09 08:47:00,16.473,16.542,16.457,16.542,350000.0
2009-09-09 08:48:00,16.592,16.592,16.509,16.585,550000.0
2009-09-09 08:49:00,16.524,16.565,16.447,16.565,650000.0
2009-09-09 08:50:00,16.553,16.634,16.487,16.543,500000.0
2009-09-09 08:51:00,16.492,16.566,16.441,16.514,450000.0
2009-09-09 08:52:00,16.592,16.603,16.48,16.533,400000.0
2009-09-09 08:53:00,16.552,16.552,16.437,16.534,400000.0
2009-09-09 08:54:00,16.448,16.586,16.442,16.497,450000.0
2009-09-09 08:55:00,16.491,16.576,16.437,16.525,450000.0
2009-09-09 08:56:00,16.463,16.506,16.42,16.485,350000.0
2009-09-09 08:57:00,16.511,16.531,16.424,16.424,400000.0
2009-09-09 08:58:00,16.492,16.524,16.381,16.496,450000.0
2009-09-09 08:59:00,16.478,16.478,16.408,16.408,350000.0
2009-09-09 09:00:00,16.401,16.487,16.374,16.429,600000.0
2009-09-09 09:01:00,16.485,16.521,16.425,16.447,400000.0
2009-09-09 09:02:00,16.423,16.545,16.41,16.516,700000.0
2009-09-09 09:03:00,16.527,16.528,16.416,16.528,550000.0
2009-09-09 09:04:00,16.46,16.54,16.426,16.426,350000.0
2009-09-09 09:05:00,16.556,16.568,16.445,16.445,750000.0
2009-09-09 09:06:00,16.51,16.592,16.448,16.554,550000.0
2009-09-09 09:07:00,16.445,16.551,16.408,16.461,500000.0
2009-09-09 09:08:00,16.522,16.522,16.368,16.506,550000.0
2009-09-09 09:09:00,16.478,16.517,16.377,16.511,950000.0
2009-09-09 09:10:00,16.461,16.52,16.358,16.436,450000.0
2009-09-09 09:11:00,16.509,16.511,16.391,16.391,550000.0
2009-09-09 09:12:00,16.392,16.504,16.361,16.451,650000.0
2009-09-09 09:13:00,16.368,16.5,16.365,16.5,500000.0
2009-09-09 09:14:00,16.488,16.54,16.422,16.54,350000.0
2009-09-09 09:15:00,16.516,16.554,16.416,16.416,400000.0
2009-09-09 09:16:00,16.544,16.548,16.442,16.442,450000.0
2009-09-09 09:17:00,16.468,16.541,16.412,16.541,400000.0
2009-09-09 09:18:00,16.437,16.579,16.42,16.434,400000.0
2009-09-09 09:19:00,16.445,16.573,16.412,16.53,600000.0
2009-09-09 09:20:00,16.518,16.518,16.374,16.484,650000.0
2009-09-09 09:21:00,16.446,16.512,16.409,16.454,600000.0
2009-09-09 09:22:00,16.52,16.52,16.403,16.477,600000.0
2009-09-09 09:23:00,16.477,16.524,16.403,16.427,600000.0
2009-09-09 09:24:00,16.442,16.483,16.369,16.458,550000.0
2009-09-09 09:25:00,16.38,16.559,16.38,16.467,550000.0
2009-09-09 09:26:00,16.451,16.52,16.375,16.403,600000.0
2009-09-09 09:27:00,16.487,16.547,16.386,16.386,400000.0
2009-09-09 09:28:00,16.402,16.491,16.354,16.354,350000.0
2009-09-09 09:29:00,16.397,16.473,16.367,16.468,450000.0
2009-09-09 09:30:00,16.388,16.473,16.368,16.387,700000.0
2009-09-09 09:31:00,16.369,16.44,16.311,16.317,450000.0
2009-09-09 09:32:00,16.47,16.47,16.392,16.468,350000.0
2009-09-09 09:33:00,16.433,16.465,16.365,16.456,400000.0
2009-09-09 09:34:00,16.464,16.464,16.309,16.372,650000.0
2009-09-09 09:35:00,16.334,16.43,16.329,16.428,550000.0
2009-09-09 09:36:00,16.341,16.462,16.341,16.456,400000.0
2009-09-09 09:37:00,16.418,16.477,16.361,16.361,350000.0
2009-09-09 09:38:00,16.407,16.49,16.348,16.49,400000.0
2009-09-09 09:39:00,16.406,16.482,16.37,16.407,700000.0
2009-09-09 09:40:00,16.38,16.463,16.353,16.353,400000.0
2009-09-09 09:41:00,16.512,16.544,16.402,16.402,400000.0
2009-09-09 09:42:00,16.395,16.514,16.395,16.412,350000.0
2009-09-09 09:43:00,16.428,16.536,16.391,16.467,450000.0
2009-09-09 09:44:00,16.482,16.533,16.46,16.48,600000.0
2009-09-09 09:45:00,16.414,16.546,16.414,16.506,650000.0
2009-09-09 09:46:00,16.436,16.53,16.386,16.451,650000.0
2009-09-09 09:47:00,16.448,16.5,16.407,16.422,400000.0
2009-09-09 09:48:00,16.505,16.545,16.416,16.49,650000.0
2009-09-09 09:49:00,16.427,16.557,16.427,16.514,650000.0
2009-09-09 09:50:00,16.504,16.554,16.444,16.549,450000.0
2009-09-09 09:51:00,16.512,16.555,16.41,16.492,400000.0
2009-09-09 09:52:00,16.442,16.507,16.368,16.489,450000.0
2009-09-09 09:53:00,16.49,16.519,16.36,16.45,500000.0
2009-09-09 09:54:00,16.479,16.518,16.395,16.451,450000.0
2009-09-09 09:55:00,16.486,16.533,16.414,16.47,600000.0
2009-09-09 09:56:00,16.398,16.541,16.38,16.38,550000.0
2009-09-09 09:57:00,16.458,16.595,16.432,16.533,750000.0
2009-09-09 09:58:00,16.487,16.503,16.394,16.466,350000.0
2009-09-09 09:59:00,16.415,16.543,16.415,16.466,650000.0
2009-09-09 10:00:00,16.417,16.551,16.417,16.456,600000.0
2009-09-09 10:01:00,16.438,16.448,16.35,16.356,350000.0
2009-09-09 10:02:00,16.509,16.515,16.394,16.475,400000.0
2009-09-09 10:03:00,16.409,16.558,16.409,16.524,600000.0
2009-09-09 10:04:00,16.492,16.54,16.422,16.54,400000.0
2009-09-09 10:05:00,16.446,16.487,16.376,16.47,450000.0
2009-09-09 10:06:00,16.402,16.575,16.402,16.432,700000.0
2009-09-09 10:07:00,16.502,16.535,16.418,16.523,450000.0
2009-09-09 10:08:00,16.485,16.518,16.422,16.422,500000.0
2009-09-09 10:09:00,16.501,16.557,16.432,16.509,600000.0
2009-09-09 10:10:00,16.403,16.503,16.374,16.478,600000.0
2009-09-09 10:11:00,16.44,16.493,16.367,16.414,400000.0
2009-09-09 10:12:00,16.427,16.55,16.398,16.521,500000.0
2009-09-09 10:13:00,16.406,16.499,16.355,16.499,750000.0
2009-09-09 10:14:00,16.439,16.508,16.434,16.508,400000.0
2009-09-09 10:15:00,16.389,16.494,16.389,16.477,350000.0
2009-09-09 10:16:00,16.515,16.524,16.387,16.518,500000.0
2009-09-09 10:17:00,16.426,16.509,16.421,16.421,350000.0
2009-09-09 10:18:00,16.443,16.54,16.428,16.496,550000.0
2009-09-09 10:19:00,16.529,16.537,16.378,16.537,450000.0
2009-09-09 10:20:00,16.466,16.504,16.421,16.421,550000.0
2009-09-09 10:21:00,16.389,16.517,16.385,16.517,650000.0
2009-09-09 10:22:00,16.511,16.551,16.436,16.517,400000.0
2009-09-09 10:23:00,16.502,16.502,16.383,16.383,550000.0
2009-09-09 10:24:00,16.378,16.497,16.378,16.407,450000.0
2009-09-09 10:25:00,16.431,16.513,16.395,16.484,500000.0
2009-09-09 10:26:00,16.397,16.497,16.397,16.489,350000.0
2009-09-09 10:27:00,16.47,16.531,16.404,16.404,400000.0
2009-09-09 10:28:00,16.411,16.531,16.41,16.456,350000.0
2009-09-09 10:29:00,16.514,16.514,16.35,16.457,500000.0
2009-09-09 10:30:00,16.421,16.459,16.384,16.384,350000.0
2009-09-09 10:31:00,16.358,16.498,16.332,16.465,450000.0
2009-09-09 10:32:00,16.506,16.506,16.363,16.363,400000.0
2009-09-09 10:33:00,16.469,16.501,16.376,16.476,550000.0
2009-09-09 10:34:00,16.481,16.481,16.325,16.391,700000.0
2009-09-09 10:35:00,16.451,16.485,16.374,16.485,350000.0
2009-09-09 10:36:00,16.362,16.505,16.353,16.499,450000.0
2009-09-09 10:37:00,16.44,16.509,16.361,16.37,500000.0
2009-09-09 10:38:00,16.347,16.48,16.343,16.343,400000.0
2009-09-09 10:39:00,16.336,16.465,16.282,16.282,400000.0
2009-09-09 10:40:00,16.308,16.401,16.249,16.306,400000.0
2009-09-09 10:41:00,16.387,16.387,16.29,16.347,350000.0
2009-09-09 10:42:00,16.311,16.42,16.301,16.42,400000.0
2009-09-09 10:43:00,16.385,16.385,16.243,16.343,550000.0
2009-09-09 10:44:00,16.324,16.409,16.266,16.362,550000.0
2009-09-09 10:45:00,16.267,16.419,16.267,16.356,350000.0
2009-09-09 10:46:00,16.257,16.369,16.236,16.278,550000.0
2009-09-09 10:47:00,16.331,16.381,16.259,16.371,450000.0
2009-09-09 10:48:00,16.354,16.374,16.276,16.338,450000.0
2009-09-09 10:49:00,16.323,16.362,16.243,16.36,500000.0
2009-09-09 10:50:00,16.332,16.382,16.276,16.276,450000.0
2009-09-09 10:51:00,16.305,16.357,16.222,16.357,450000.0
2009-09-09 10:52:00,16.284,16.361,16.223,16.331,500000.0
2009-09-09 10:53:00,16.349,16.383,16.271,16.345,450000.0
2009-09-09 10:54:00,16.362,16.37,16.271,16.298,550000.0
2009-09-09 10:55:00,16.221,16.357,16.216,16.357,350000.0
2009-09-09 10:56:00,16.328,16.379,16.328,16.372,450000.0
2009-09-09 10:57:00,16.246,16.358,16.22,16.323,350000.0
2009-09-09 10:58:00,16.372,16.372,16.246,16.293,350000.0
2009-09-09 10:59:00,16.359,16.4,16.237,16.237,450000.0
2009-09-09 11:00:00,16.296,16.388,16.263,16.286,350000.0
2009-09-09 11:01:00,16.325,16.416,16.29,16.39,600000.0
2009-09-09 11:02:00,16.283,16.369,16.235,16.329,350000.0
2009-09-09 11:03:00,16.287,16.389,16.277,16.389,550000.0
2009-09-09 11:04:00,16.366,16.366,16.261,16.346,600000.0
2009-09-09 11:05:00,16.286,16.388,16.286,16.377,500000.0
2009-09-09 11:06:00,16.398,16.398,16.267,16.393,500000.0
2009-09-09 11:07:00,16.278,16.4,16.272,16.32,450000.0
2009-09-09 11:08:00,16.354,16.397,16.294,16.325,400000.0
2009-09-09 11:09:00,16.287,16.353,16.278,16.353,400000.0
2009-09-09 11:10:00,16.268,16.373,16.243,16.243,400000.0
2009-09-09 11:11:00,16.257,16.392,16.257,16.341,350000.0
2009-09-09 11:12:00,16.289,16.289,16.172,16.261,450000.0
2009-09-09 11:13:00,16.313,16.313,16.173,16.245,400000.0
2009-09-09 11:14:00,16.159,16.293,16.159,16.205,550000.0
2009-09-09 11:15:00,16.175,16.262,16.158,16.158,350000.0
2009-09-09 11:16:00,16.184,16.293,16.157,16.172,350000.0
2009-09-09 11:17:00,16.255,16.266,16.159,16.176,450000.0
2009-09-09 11:18:00,16.301,16.301,16.16,16.264,400000.0
2009-09-09 11:19:00,16.181,16.287,16.124,16.282,550000.0
2009-09-09 11:20:00,16.154,16.286,16.154,16.286,400000.0
2009-09-09 11:21:00,16.191,16.281,16.171,16.281,550000.0
2009-09-09 11:22:00,16.213,16.293,16.194,16.194,350000.0
2009-09-09 11:23:00,16.227,16.312,16.169,16.202,500000.0
2009-09-09 11:24:00,16.214,16.305,16.193,16.193,450000.0
2009-09-09 11:25:00,16.222,16.32,16.197,16.32,400000.0
2009-09-09 11:26:00,16.291,16.325,16.221,16.274,600000.0
2009-09-09 11:27:00,16.201,16.305,16.201,16.305,500000.0
2009-09-09 11:28:00,16.269,16.303,16.161,16.161,350000.0
2009-09-09 11:29:00,16.279,16.297,16.184,16.184,550000.0
2009-09-09 11:30:00,16.159,16.296,16.159,16.208,450000.0
2009-09-09 11:31:00,16.193,16.306,16.172,16.2,450000.0
2009-09-09 11:32:00,16.161,16.272,16.15,16.191,400000.0
2009-09-09 11:33:00,16.178,16.275,16.169,16.189,500000.0
2009-09-09 11:34:00,16.223,16.267,16.177,16.267,400000.0
2009-09-09 11:35:00,16.179,16.308,16.179,16.238,350000.0
2009-09-09 11:36:00,16.276,16.347,16.178,16.178,550000.0
2009-09-09 11:37:00,16.241,16.295,16.193,16.261,350000.0
2009-09-09 11:38:00,16.227,16.294,16.166,16.174,500000.0
2009-09-09 11:39:00,16.275,16.315,16.167,16.242,400000.0
2009-09-09 11:40:00,16.225,16.335,16.225,16.285,550000.0
2009-09-09 11:41:00,16.247,16.321,16.194,16.219,550000.0
2009-09-09 11:42:00,16.265,16.324,16.179,16.179,500000.0
2009-09-09 11:43:00,16.233,16.364,16.201,16.256,450000.0
2009-09-09 11:44:00,16.284,16.315,16.203,16.298,500000.0
2009-09-09 11:45:00,16.253,16.326,16.223,16.223,350000.0
2009-09-09 11:46:00,16.298,16.335,16.217,16.325,500000.0
2009-09-09 11:47:00,16.236,16.329,16.202,16.329,450000.0
2009-09-09 11:48:00,16.272,16.309,16.168,16.171,350000.0
2009-09-09 11:49:00,16.185,16.303,16.164,16.164,400000.0
2009-09-09 11:50:00,16.225,16.295,16.183,16.295,350000.0
2009-09-09 11:51:00,16.228,16.266,16.161,16.168,400000.0
2009-09-09 11:52:00,16.134,16.287,16.134,16.187,500000.0
2009-09-09 11:53:00,16.259,16.292,16.148,16.292,500000.0
2009-09-09 11:54:00,16.266,16.266,16.095,16.162,400000.0
2009-09-09 11:55:00,16.236,16.292,16.177,16.292,350000.0
2009-09-09 11:56:00,16.215,16.312,16.183,16.28,450000.0
2009-09-09 11:57:00,16.241,16.306,16.191,16.196,550000.0
2009-09-09 11:58:00,16.2,16.331,16.2,16.331,350000.0
2009-09-09 11:59:00,16.214,16.287,16.17,16.17,350000.0
2009-09-09 12:00:00,16.315,16.327,16.232,16.327,550000.0
2009-09-09 12:01:00,16.266,16.299,16.166,16.185,750000.0
2009-09-09 12:02:00,16.303,16.338,16.202,16.222,500000.0
2009-09-09 12:03:00,16.257,16.364,16.229,16.248,500000.0
2009-09-09 12:04:00,16.215,16.267,16.157,16.195,400000.0
2009-09-09 12:05:00,16.287,16.319,16.203,16.203,350000.0
2009-09-09 12:06:00,16.258,16.269,16.154,16.261,500000.0
2009-09-09 12:07:00,16.236,16.291,16.187,16.267,450000.0
2009-09-09 12:08:00,16.192,16.288,16.188,16.253,550000.0
2009-09-09 12:09:00,16.145,16.258,16.145,16.243,500000.0
2009-09-09 12:10:00,16.265,16.303,16.199,16.241,400000.0
2009-09-09 12:11:00,16.205,16.297,16.183,16.193,550000.0
2009-09-09 12:12:00,16.173,16.306,16.173,16.181,350000.0
2009-09-09 12:13:00,16.31,16.31,16.125,16.23,400000.0
2009-09-09 12:14:00,16.169,16.23,16.101,16.23,350000.0
2009-09-09 12:15:00,16.139,16.22,16.137,16.16,400000.0
2009-09-09 12:16:00,16.136,16.195,16.109,16.109,500000.0
2009-09-09 12:17:00,16.121,16.236,16.12,16.204,400000.0
2009-09-09 12:18:00,16.104,16.198,16.098,16.098,500000.0
2009-09-09 12:19:00,16.175,16.253,16.119,16.135,500000.0
2009-09-09 12:20:00,16.097,16.21,16.095,16.182,550000.0
2009-09-09 12:21:00,16.177,16.21,16.062,16.091,600000.0
2009-09-09 12:22:00,16.174,16.263,16.126,16.126,550000.0
2009-09-09 12:23:00,16.137,16.212,16.111,16.127,650000.0
2009-09-09 12:24:00,16.203,16.229,16.11,16.211,600000.0
2009-09-09 12:25:00,16.234,16.245,16.14,16.14,350000.0
2009-09-09 12:26:00,16.237,16.237,16.128,16.172,400000.0
2009-09-09 12:27:00,16.21,16.3,16.141,16.243,350000.0
2009-09-09 12:28:00,16.171,16.265,16.148,16.148,550000.0
2009-09-09 12:29:00,16.155,16.277,16.155,16.277,350000.0
2009-09-09 12:30:00,16.203,16.307,16.163,16.228,500000.0
2009-09-09 12:31:00,16.271,16.271,16.176,16.176,400000.0
2009-09-09 12:32:00,16.164,16.304,16.164,16.258,400000.0
2009-09-09 12:33:00,16.204,16.26,16.15,16.169,350000.0
2009-09-09 12:34:00,16.235,16.269,16.156,16.156,350000.0
2009-09-09 12:35:00,16.248,16.306,16.162,16.222,500000.0
2009-09-09 12:36:00,16.238,16.238,16.181,16.238,350000.0
2009-09-09 12:37:00,16.272,16.285,16.233,16.285,400000.0
2009-09-09 12:38:00,16.188,16.276,16.188,16.236,400000.0
2009-09-09 12:39:00,16.115,16.244,16.096,16.132,550000.0
2009-09-09 12:40:00,16.283,16.284,16.148,16.2,350000.0
2009-09-09 12:41:00,16.274,16.274,16.149,16.225,400000.0
2009-09-09 12:42:00,16.196,16.286,16.168,16.23,550000.0
2009-09-09 12:43:00,16.234,16.234,16.132,16.231,450000.0
2009-09-09 12:44:00,16.14,16.236,16.083,16.157,500000.0
2009-09-09 12:45:00,16.237,16.294,16.145,16.234,400000.0
2009-09-09 12:46:00,16.155,16.224,16.154,16.154,400000.0
2009-09-09 12:47:00,16.176,16.296,16.143,16.238,500000.0
2009-09-09 12:48:00,16.248,16.248,16.122,16.123,450000.0
2009-09-09 12:49:00,16.26,16.26,16.154,16.19,400000.0
2009-09-09 12:50:00,16.19,16.292,16.141,16.158,450000.0
2009-09-09 12:51:00,16.176,16.296,16.176,16.268,350000.0
2009-09-09 12:52:00,16.301,16.301,16.198,16.257,500000.0
2009-09-09 12:53:00,16.21,16.301,16.171,16.263,400000.0
2009-09-09 12:54:00,16.272,16.272,16.159,16.212,550000.0
2009-09-09 12:55:00,16.164,16.234,16.13,16.185,500000.0
2009-09-09 12:56:00,16.252,16.252,16.171,16.246,350000.0
2009-09-09 12:57:00,16.231,16.254,16.171,16.212,350000.0
2009-09-09 12:58:00,16.171,16.274,16.162,16.228,450000.0
2009-09-09 12:59:00,16.247,16.247,16.119,16.126,350000.0
2009-09-09 13:00:00,16.252,16.258,16.19,16.248,350000.0
2009-09-09 13:01:00,16.221,16.23,16.119,16.154,450000.0
2009-09-09 13:02:00,16.142,16.234,16.115,16.163,400000.0
2009-09-09 13:03:00,16.224,16.233,16.085,16.205,600000.0
2009-09-09 13:04:00,16.224,16.248,16.148,16.22,450000.0
2009-09-09 13:05:00,16.117,16.251,16.103,16.25,550000.0
2009-09-09 13:06:00,16.243,16.258,16.123,16.227,450000.0
2009-09-09 13:07:00,16.147,16.251,16.139,16.185,500000.0
2009-09-09 13:08:00,16.229,16.253,16.157,16.166,350000.0
2009-09-09 13:09:00,16.126,16.252,16.126,16.175,500000.0
2009-09-09 13:10:00,16.2,16.281,16.158,16.223,400000.0
2009-09-09 13:11:00,16.14,16.238,16.14,16.198,400000.0
2009-09-09 13:12:00,16.232,16.253,16.155,16.234,550000.0
2009-09-09 13:13:00,16.154,16.234,16.109,16.234,450000.0
2009-09-09 13:14:00,16.171,16.219,16.151,16.219,400000.0
2009-09-09 13:15:00,16.164,16.294,16.141,16.216,350000.0
2009-09-09 13:16:00,16.239,16.239,16.133,16.231,350000.0
2009-09-09 13:17:00,16.154,16.253,16.14,16.235,500000.0
2009-09-09 13:18:00,16.227,16.284,16.137,16.284,450000.0
2009-09-09 13:19:00,16.243,16.282,16.13,16.183,550000.0
2009-09-09 13:20:00,16.246,16.276,16.153,16.227,500000.0
2009-09-09 13:21:00,16.246,16.346,16.196,16.319,500000.0
2009-09-09 13:22:00,16.322,16.322,16.192,16.192,450000.0
2009-09-09 13:23:00,16.29,16.332,16.207,16.316,400000.0
2009-09-09 13:24:00,16.318,16.318,16.211,16.318,350000.0
2009-09-09 13:25:00,16.306,16.316,16.233,16.316,350000.0
2009-09-09 13:26:00,16.222,16.362,16.214,16.265,650000.0
2009-09-09 13:27:00,16.278,16.312,16.221,16.264,350000.0
2009-09-09 13:28:00,16.254,16.321,16.185,16.317,400000.0
2009-09-09 13:29:00,16.309,16.321,16.181,16.181,550000.0
2009-09-09 13:30:00,16.268,16.298,16.201,16.201,550000.0
2009-09-09 13:31:00,16.193,16.297,16.162,16.297,450000.0
2009-09-09 13:32:00,16.241,16.303,16.186,16.283,400000.0
2009-09-09 13:33:00,16.293,16.336,16.206,16.206,500000.0
2009-09-09 13:34:00,16.313,16.336,16.24,16.252,450000.0
2009-09-09 13:35:00,16.306,16.341,16.231,16.305,400000.0
2009-09-09 13:36:00,16.277,16.354,16.215,16.313,450000.0
2009-09-09 13:37:00,16.336,16.339,16.251,16.339,400000.0
2009-09-09 13:38:00,16.238,16.353,16.228,16.353,400000.0
2009-09-09 13:39:00,16.323,16.389,16.273,16.343,500000.0
2009-09-09 13:40:00,16.38,16.431,16.267,16.419,700000.0
2009-09-09 13:41:00,16.327,16.35,16.27,16.315,400000.0
2009-09-09 13:42:00,16.355,16.433,16.286,16.347,400000.0
2009-09-09 13:43:00,16.312,16.398,16.299,16.365,400000.0
2009-09-09 13:44:00,16.365,16.415,16.281,16.366,750000.0
2009-09-09 13:45:00,16.367,16.422,16.295,16.308,550000.0
2009-09-09 13:46:00,16.365,16.423,16.277,16.364,450000.0
2009-09-09 13:47:00,16.401,16.409,16.32,16.408,350000.0
2009-09-09 13:48:00,16.288,16.417,16.288,16.315,450000.0
2009-09-09 13:49:00,16.442,16.478,16.337,16.385,400000.0
2009-09-09 13:50:00,16.338,16.452,16.314,16.452,400000.0
2009-09-09 13:51:00,16.444,16.488,16.34,16.39,400000.0
2009-09-09 13:52:00,16.469,16.478,16.344,16.447,350000.0
2009-09-09 13:53:00,16.373,16.471,16.37,16.471,450000.0
2009-09-09 13:54:00,16.462,16.477,16.403,16.403,400000.0
2009-09-09 13:55:00,16.463,16.463,16.314,16.314,400000.0
2009-09-09 13:56:00,16.424,16.44,16.357,16.358,350000.0
2009-09-09 13:57:00,16.424,16.432,16.311,16.432,350000.0
2009-09-09 13:58:00,16.434,16.449,16.373,16.449,400000.0
2009-09-09 13:59:00,16.405,16.443,16.309,16.353,600000.0
2009-09-09 14:00:00,16.406,16.449,16.345,16.449,350000.0
2009-09-09 14:01:00,16.323,16.458,16.323,16.458,750000.0
2009-09-09 14:02:00,16.371,16.442,16.305,16.442,400000.0
2009-09-09 14:03:00,16.384,16.403,16.336,16.346,500000.0
2009-09-09 14:04:00,16.431,16.436,16.31,16.436,350000.0
2009-09-09 14:05:00,16.411,16.44,16.303,16.34,400000.0
2009-09-09 14:06:00,16.325,16.419,16.289,16.327,500000.0
2009-09-09 14:07:00,16.409,16.463,16.323,16.455,350000.0
2009-09-09 14:08:00,16.458,16.458,16.352,16.363,350000.0
2009-09-09 14:09:00,16.326,16.451,16.3,16.358,550000.0
2009-09-09 14:10:00,16.311,16.439,16.311,16.371,350000.0
2009-09-09 14:11:00,16.302,16.432,16.273,16.432,650000.0
2009-09-09 14:12:00,16.369,16.47,16.351,16.351,550000.0
2009-09-09 14:13:00,16.375,16.44,16.333,16.44,400000.0
2009-09-09 14:14:00,16.406,16.434,16.317,16.363,350000.0
2009-09-09 14:15:00,16.407,16.463,16.329,16.393,450000.0
2009-09-09 14:16:00,16.378,16.501,16.361,16.475,750000.0
2009-09-09 14:17:00,16.339,16.435,16.339,16.389,350000.0
2009-09-09 14:18:00,16.439,16.471,16.313,16.313,400000.0
2009-09-09 14:19:00,16.475,16.475,16.403,16.404,400000.0
2009-09-09 14:20:00,16.397,16.523,16.397,16.42,600000.0
2009-09-09 14:21:00,16.469,16.495,16.351,16.472,400000.0
2009-09-09 14:22:00,16.476,16.512,16.419,16.508,350000.0
2009-09-09 14:23:00,16.487,16.522,16.391,16.391,650000.0
2009-09-09 14:24:00,16.403,16.52,16.377,16.484,550000.0
2009-09-09 14:25:00,16.486,16.493,16.339,16.358,700000.0
2009-09-09 14:26:00,16.462,16.516,16.406,16.43,350000.0
2009-09-09 14:27:00,16.376,16.472,16.369,16.472,450000.0
2009-09-09 14:28:00,16.489,16.526,16.432,16.523,400000.0
2009-09-09 14:29:00,16.495,16.506,16.42,16.506,450000.0
2009-09-09 14:30:00,16.522,16.6,16.483,16.516,650000.0
2009-09-09 14:31:00,16.464,16.525,16.38,16.52,350000.0
2009-09-09 14:32:00,16.452,16.539,16.428,16.428,500000.0
2009-09-09 14:33:00,16.447,16.569,16.447,16.465,350000.0
2009-09-09 14:34:00,16.509,16.545,16.411,16.417,450000.0
2009-09-09 14:35:00,16.519,16.534,16.428,16.492,350000.0
2009-09-09 14:36:00,16.436,16.531,16.419,16.504,450000.0
2009-09-09 14:37:00,16.45,16.541,16.4,16.4,550000.0
2009-09-09 14:38:00,16.497,16.498,16.378,16.448,400000.0
2009-09-09 14:39:00,16.44,16.521,16.378,16.413,800000.0
2009-09-09 14:40:00,16.439,16.546,16.405,16.405,700000.0
2009-09-09 14:41:00,16.432,16.51,16.395,16.51,350000.0
2009-09-09 14:42:00,16.422,16.504,16.358,16.374,450000.0
2009-09-09 14:43:00,16.47,16.473,16.332,16.463,500000.0
2009-09-09 14:44:00,16.415,16.481,16.396,16.435,450000.0
2009-09-09 14:45:00,16.46,16.464,16.301,16.309,400000.0
2009-09-09 14:46:00,16.429,16.43,16.268,16.415,400000.0
2009-09-09 14:47:00,16.373,16.404,16.268,16.379,350000.0
2009-09-09 14:48:00,16.394,16.437,16.343,16.41,400000.0
2009-09-09 14:49:00,16.426,16.434,16.296,16.308,500000.0
2009-09-09 14:50:00,16.344,16.436,16.329,16.34,550000.0
2009-09-09 14:51:00,16.449,16.464,16.371,16.427,350000.0
2009-09-09 14:52:00,16.448,16.469,16.343,16.432,400000.0
2009-09-09 14:53:00,16.355,16.468,16.355,16.42,500000.0
2009-09-09 14:54:00,16.443,16.483,16.354,16.395,400000.0
2009-09-09 14:55:00,16.406,16.436,16.339,16.436,450000.0
2009-09-09 14:56:00,16.436,16.455,16.318,16.455,350000.0
2009-09-09 14:57:00,16.393,16.496,16.35,16.383,450000.0
2009-09-09 14:58:00,16.464,16.495,16.382,16.424,550000.0
2009-09-09 14:59:00,16.43,16.519,16.387,16.475,550000.0
2009-09-09 15:00:00,16.411,16.467,16.334,16.384,350000.0
2009-09-09 15:01:00,16.481,16.481,16.336,16.375,400000.0
2009-09-09 15:02:00,16.414,16.46,16.366,16.432,400000.0
2009-09-09 15:03:00,16.492,16.492,16.366,16.485,450000.0
2009-09-09 15:04:00,16.401,16.455,16.329,16.446,400000.0
2009-09-09 15:05:00,16.46,16.491,16.372,16.408,400000.0
2009-09-09 15:06:00,16.481,16.481,16.367,16.372,400000.0
2009-09-09 15:07:00,16.367,16.485,16.365,16.461,350000.0
2009-09-09 15:08:00,16.425,16.547,16.425,16.54,400000.0
2009-09-09 15:09:00,16.475,16.557,16.427,16.557,350000.0
2009-09-09 15:10:00,16.443,16.563,16.42,16.555,550000.0
2009-09-09 15:11:00,16.527,16.527,16.415,16.418,400000.0
2009-09-09 15:12:00,16.501,16.501,16.418,16.441,350000.0
2009-09-09 15:13:00,16.425,16.498,16.379,16.454,400000.0
2009-09-09 15:14:00,16.42,16.539,16.397,16.397,400000.0
2009-09-09 15:15:00,16.521,16.521,16.386,16.45,400000.0
2009-09-09 15:16:00,16.38,16.507,16.38,16.507,350000.0
2009-09-09 15:17:00,16.475,16.493,16.362,16.489,500000.0
2009-09-09 15:18:00,16.431,16.501,16.357,16.46,550000.0
2009-09-09 15:19:00,16.386,16.538,16.374,16.374,450000.0
2009-09-09 15:20:00,16.425,16.425,16.305,16.321,650000.0
2009-09-09 15:21:00,16.43,16.534,16.384,16.507,750000.0
2009-09-09 15:22:00,16.469,16.469,16.325,16.421,400000.0
2009-09-09 15:23:00,16.365,16.429,16.338,16.403,450000.0
2009-09-09 15:24:00,16.397,16.462,16.348,16.377,600000.0
2009-09-09 15:25:00,16.494,16.494,16.388,16.489,500000.0
2009-09-09 15:26:00,16.493,16.493,16.362,16.362,450000.0
2009-09-09 15:27:00,16.461,16.517,16.376,16.376,450000.0
2009-09-09 15:28:00,16.464,16.493,16.436,16.456,350000.0
2009-09-09 15:29:00,16.518,16.521,16.417,16.445,400000.0
2009-09-09 15:30:00,16.449,16.543,16.402,16.465,400000.0
2009-09-09 15:31:00,16.415,16.517,16.406,16.406,350000.0
2009-09-09 15:32:00,16.443,16.538,16.393,16.538,350000.0
2009-09-09 15:33:00,16.442,16.481,16.389,16.472,350000.0
2009-09-09 15:34:00,16.435,16.516,16.435,16.503,450000.0
2009-09-09 15:35:00,16.504,16.504,16.375,16.427,500000.0
2009-09-09 15:36:00,16.476,16.538,16.418,16.538,550000.0
2009-09-09 15:37:00,16.424,16.555,16.406,16.406,400000.0
2009-09-09 15:38:00,16.479,16.542,16.404,16.409,400000.0
2009-09-09 15:39:00,16.449,16.514,16.433,16.433,350000.0
2009-09-09 15:40:00,16.369,16.473,16.369,16.413,550000.0
2009-09-09 15:41:00,16.338,16.478,16.338,16.478,500000.0
2009-09-09 15:42:00,16.432,16.506,16.365,16.392,400000.0
2009-09-09 15:43:00,16.423,16.426,16.293,16.367,350000.0
2009-09-09 15:44:00,16.422,16.442,16.312,16.414,550000.0
2009-09-09 15:45:00,16.319,16.462,16.319,16.395,400000.0
2009-09-09 15:46:00,16.476,16.483,16.376,16.46,350000.0
2009-09-09 15:47:00,16.455,16.507,16.371,16.371,550000.0
2009-09-09 15:48:00,16.37,16.463,16.37,16.411,350000.0
2009-09-09 15:49:00,16.476,16.49,16.429,16.49,350000.0
2009-09-09 15:50:00,16.407,16.519,16.407,16.422,550000.0
2009-09-09 15:51:00,16.391,16.507,16.391,16.507,500000.0
2009-09-09 15:52:00,16.378,16.537,16.374,16.396,350000.0
2009-09-09 15:53:00,16.512,16.512,16.364,16.418,400000.0
2009-09-09 15:54:00,16.484,16.526,16.39,16.517,450000.0
2009-09-09 15:55:00,16.476,16.517,16.391,16.422,350000.0
2009-09-09 15:56:00,16.528,16.528,16.41,16.41,450000.0
2009-09-09 15:57:00,16.364,16.49,16.358,16.436,350000.0
2009-09-09 15:58:00,16.447,16.533,16.442,16.533,350000.0
2009-09-09 15:59:00,16.559,16.559,16.439,16.457,450000.0
2009-09-09 16:00:00,16.387,16.521,16.387,16.521,550000.0
2009-09-09 16:01:00,16.516,16.558,16.467,16.542,450000.0
2009-09-09 16:02:00,16.518,16.549,16.437,16.539,450000.0
2009-09-09 16:03:00,16.545,16.574,16.434,16.574,550000.0
2009-09-09 16:04:00,16.555,16.56,16.446,16.543,500000.0
2009-09-09 16:05:00,16.534,16.562,16.41,16.41,650000.0
2009-09-09 16:06:00,16.426,16.521,16.426,16.447,500000.0
2009-09-09 16:07:00,16.451,16.564,16.407,16.449,350000.0
2009-09-09 16:08:00,16.444,16.603,16.444,16.536,450000.0
2009-09-09 16:09:00,16.481,16.601,16.468,16.601,350000.0
2009-09-09 16:10:00,16.615,16.617,16.5,16.5,350000.0
2009-09-09 16:11:00,16.5,16.58,16.452,16.561,450000.0
2009-09-09 16:12:00,16.574,16.614,16.499,16.531,600000.0
2009-09-09 16:13:00,16.558,16.608,16.475,16.536,450000.0
2009-09-09 16:14:00,16.491,16.59,16.481,16.481,400000.0
2009-09-09 16:15:00,16.585,16.632,16.484,16.619,400000.0
2009-09-09 16:16:00,16.585,16.654,16.532,16.622,550000.0
2009-09-09 16:17:00,16.526,16.623,16.526,16.609,350000.0
2009-09-09 16:18:00,16.63,16.651,16.537,16.625,400000.0
2009-09-09 16:19:00,16.508,16.614,16.508,16.609,500000.0
2009-09-09 16:20:00,16.6,16.642,16.512,16.622,550000.0
2009-09-09 16:21:00,16.521,16.616,16.486,16.616,400000.0
2009-09-09 16:22:00,16.571,16.571,16.474,16.529,450000.0
2009-09-09 16:23:00,16.595,16.621,16.479,16.621,500000.0
2009-09-09 16:24:00,16.55,16.572,16.479,16.572,400000.0
2009-09-09 16:25:00,16.525,16.589,16.504,16.566,350000.0
2009-09-09 16:26:00,16.528,16.596,16.501,16.596,400000.0
2009-09-09 16:27:00,16.556,16.598,16.48,16.598,650000.0
2009-09-09 16:28:00,16.553,16.57,16.455,16.542,550000.0
2009-09-09 16:29:00,16.499,16.586,16.481,16.572,400000.0
2009-09-09 16:30:00,16.589,16.589,16.437,16.468,600000.0
2009-09-09 16:31:00,16.449,16.596,16.449,16.585,350000.0
2009-09-09 16:32:00,16.549,16.573,16.433,16.573,450000.0
2009-09-09 16:33:00,16.56,16.572,16.462,16.572,450000.0
2009-09-09 16:34:00,16.545,16.59,16.495,16.561,350000.0
2009-09-09 16:35:00,16.489,16.547,16.472,16.491,400000.0
2009-09-09 16:36:00,16.508,16.618,16.508,16.601,400000.0
2009-09-09 16:37:00,16.578,16.602,16.494,16.544,500000.0
2009-09-09 16:38:00,16.485,16.618,16.485,16.607,450000.0
2009-09-09 16:39:00,16.646,16.646,16.547,16.633,500000.0
2009-09-09 16:40:00,16.555,16.614,16.542,16.561,450000.0
2009-09-09 16:41:00,16.52,16.636,16.488,16.634,400000.0
2009-09-09 16:42:00,16.627,16.652,16.505,16.635,700000.0
2009-09-09 16:43:00,16.53,16.658,16.53,16.611,400000.0
2009-09-09 16:44:00,16.579,16.583,16.491,16.545,400000.0
2009-09-09 16:45:00,16.52,16.623,16.5,16.621,350000.0
2009-09-09 16:46:00,16.562,16.646,16.562,16.61,500000.0
2009-09-09 16:47:00,16.496,16.583,16.464,16.495,600000.0
2009-09-09 16:48:00,16.555,16.624,16.491,16.583,450000.0
2009-09-09 16:49:00,16.564,16.594,16.459,16.459,450000.0
2009-09-09 16:50:00,16.463,16.572,16.463,16.533,350000.0
2009-09-09 16:51:00,16.496,16.584,16.424,16.429,500000.0
2009-09-09 16:52:00,16.433,16.564,16.433,16.56,350000.0
2009-09-09 16:53:00,16.416,16.53,16.403,16.427,450000.0
2009-09-09 16:54:00,16.525,16.54,16.435,16.513,400000.0
2009-09-09 16:55:00,16.462,16.583,16.462,16.572,350000.0
2009-09-09 16:56:00,16.489,16.576,16.446,16.465,400000.0
2009-09-09 16:57:00,16.572,16.6,16.487,16.568,850000.0
2009-09-09 16:58:00,16.508,16.62,16.488,16.488,450000.0
2009-09-09 16:59:00,16.509,16.611,16.509,16.525,400000.0
2009-09-09 17:00:00,16.522,16.604,16.473,16.584,350000.0
2009-09-09 17:01:00,16.581,16.595,16.475,16.587,400000.0
2009-09-09 17:02:00,16.517,16.599,16.517,16.562,400000.0
2009-09-09 17:03:00,16.6,16.6,16.482,16.584,400000.0
2009-09-09 17:04:00,16.599,16.603,16.468,16.498,400000.0
2009-09-09 17:05:00,16.557,16.634,16.53,16.547,600000.0
2009-09-09 17:06:00,16.579,16.606,16.464,16.559,400000.0
2009-09-09 17:07:00,16.518,16.593,16.449,16.481,550000.0
2009-09-09 17:08:00,16.606,16.606,16.469,16.487,350000.0
2009-09-09 17:09:00,16.577,16.58,16.446,16.558,450000.0
2009-09-09 17:10:00,16.584,16.585,16.494,16.546,400000.0
2009-09-09 17:11:00,16.55,16.591,16.436,16.436,400000.0
2009-09-09 17:12:00,16.458,16.533,16.443,16.533,400000.0
2009-09-09 17:13:00,16.465,16.613,16.449,16.449,600000.0
2009-09-09 17:14:00,16.474,16.558,16.436,16.436,350000.0
2009-09-09 17:15:00,16.456,16.568,16.456,16.568,350000.0
2009-09-09 17:16:00,16.485,16.521,16.4,16.461,500000.0
2009-09-09 17:17:00,16.466,16.529,16.41,16.468,400000.0
2009-09-09 17:18:00,16.508,16.527,16.432,16.474,550000.0
2009-09-09 17:19:00,16.497,16.525,16.39,16.451,550000.0
2009-09-09 17:20:00,16.565,16.567,16.427,16.442,350000.0
2009-09-09 17:21:00,16.558,16.558,16.431,16.482,350000.0
2009-09-09 17:22:00,16.464,16.531,16.399,16.435,450000.0
2009-09-09 17:23:00,16.506,16.544,16.431,16.439,400000.0
2009-09-09 17:24:00,16.468,16.589,16.441,16.548,550000.0
2009-09-09 17:25:00,16.582,16.582,16.455,16.539,450000.0
2009-09-09 17:26:00,16.453,16.563,16.437,16.525,450000.0
2009-09-09 17:27:00,16.585,16.598,16.464,16.546,650000.0
2009-09-09 17:28:00,16.456,16.614,16.456,16.583,350000.0
2009-09-09 17:29:00,16.491,16.564,16.463,16.564,400000.0
2009-09-09 17:30:00,16.486,16.583,16.471,16.553,450000.0
2009-09-09 17:31:00,16.523,16.568,16.45,16.534,600000.0
2009-09-09 17:32:00,16.491,16.532,16.42,16.45,500000.0
2009-09-09 17:33:00,16.501,16.609,16.501,16.567,400000.0
2009-09-09 17:34:00,16.51,16.589,16.459,16.496,400000.0
2009-09-09 17:35:00,16.601,16.614,16.491,16.529,500000.0
2009-09-09 17:36:00,16.482,16.563,16.453,16.563,350000.0
2009-09-09 17:37:00,16.543,16.594,16.467,16.517,350000.0
2009-09-09 17:38:00,16.538,16.568,16.454,16.454,500000.0
2009-09-09 17:39:00,16.544,16.59,16.431,16.59,600000.0
2009-09-09 17:40:00,16.543,16.559,16.453,16.556,550000.0
2009-09-09 17:41:00,16.595,16.595,16.443,16.589,750000.0
2009-09-09 17:42:00,16.578,16.585,16.472,16.528,400000.0
2009-09-09 17:43:00,16.582,16.582,16.437,16.454,450000.0
2009-09-09 17:44:00,16.541,16.584,16.446,16.458,650000.0
2009-09-09 17:45:00,16.519,16.593,16.485,16.511,550000.0
2009-09-09 17:46:00,16.513,16.565,16.459,16.487,350000.0
2009-09-09 17:47:00,16.601,16.607,16.478,16.488,400000.0
2009-09-09 17:48:00,16.565,16.661,16.537,16.615,450000.0
2009-09-09 17:49:00,16.459,16.595,16.444,16.574,650000.0
2009-09-09 17:50:00,16.572,16.608,16.516,16.528,500000.0
2009-09-09 17:51:00,16.562,16.642,16.538,16.623,550000.0
2009-09-09 17:52:00,16.624,16.624,16.485,16.575,450000.0
2009-09-09 17:53:00,16.551,16.613,16.504,16.584,550000.0
2009-09-09 17:54:00,16.521,16.598,16.509,16.541,350000.0
2009-09-09 17:55:00,16.588,16.588,16.434,16.496,550000.0
2009-09-09 17:56:00,16.486,16.584,16.472,16.521,500000.0
2009-09-09 17:57:00,16.569,16.569,16.44,16.523,400000.0
2009-09-09 17:58:00,16.577,16.594,16.455,16.565,400000.0
2009-09-09 17:59:00,16.554,16.582,16.484,16.49,600000.0
2009-09-09 18:00:00,16.461,16.531,16.414,16.444,450000.0
2009-09-09 18:01:00,16.442,16.545,16.442,16.493,400000.0
2009-09-09 18:02:00,16.531,16.531,16.469,16.516,350000.0
2009-09-09 18:03:00,16.534,16.563,16.428,16.53,550000.0
2009-09-09 18:04:00,16.522,16.564,16.423,16.564,450000.0
2009-09-09 18:05:00,16.534,16.584,16.429,16.544,750000.0
2009-09-09 18:06:00,16.517,16.545,16.401,16.474,450000.0
2009-09-09 18:07:00,16.532,16.566,16.42,16.526,400000.0
2009-09-09 18:08:00,16.434,16.554,16.428,16.554,400000.0
2009-09-09 18:09:00,16.543,16.557,16.426,16.46,800000.0
2009-09-09 18:10:00,16.484,16.575,16.449,16.55,400000.0
2009-09-09 18:11:00,16.462,16.547,16.448,16.543,1500000.0
2009-09-09 18:12:00,16.531,16.531,16.448,16.517,400000.0
2009-09-09 18:13:00,16.564,16.564,16.449,16.541,400000.0
2009-09-09 18:14:00,16.489,16.588,16.478,16.588,450000.0
2009-09-09 18:15:00,16.483,16.547,16.46,16.49,2000000.0
2009-09-09 18:16:00,16.53,16.558,16.464,16.464,400000.0
2009-09-09 18:17:00,16.544,16.552,16.453,16.548,350000.0
2009-09-09 18:18:00,16.505,16.576,16.419,16.43,550000.0
2009-09-09 18:19:00,16.526,16.573,16.453,16.453,400000.0
2009-09-09 18:20:00,16.502,16.621,16.502,16.525,550000.0
2009-09-09 18:21:00,16.575,16.575,16.429,16.459,550000.0
2009-09-09 18:22:00,16.489,16.622,16.439,16.469,1550000.0
2009-09-09 18:23:00,16.466,16.572,16.461,16.462,1600000.0
2009-09-09 18:24:00,16.547,16.547,16.405,16.446,1450000.0
2009-09-09 18:25:00,16.46,16.622,16.421,16.448,1950000.0
2009-09-09 18:26:00,16.435,16.52,16.433,16.497,400000.0
2009-09-09 18:27:00,16.464,16.467,16.417,16.444,350000.0
2009-09-09 18:28:00,16.42,16.511,16.395,16.442,450000.0
2009-09-09 18:29:00,16.495,16.585,16.425,16.439,450000.0
2009-09-09 18:30:00,16.446,16.599,16.444,16.476,1400000.0
2009-09-09 18:31:00,16.475,16.54,16.456,16.458,1550000.0
2009-09-09 18:32:00,16.484,16.492,16.379,16.469,400000.0
2009-09-09 18:33:00,16.483,16.483,16.399,16.441,350000.0
2009-09-09 18:34:00,16.513,16.533,16.408,16.442,400000.0
2009-09-09 18:35:00,16.437,16.49,16.385,16.446,1500000.0
2009-09-09 18:36:00,16.498,16.529,16.399,16.521,350000.0
2009-09-09 18:37:00,16.415,16.521,16.402,16.434,500000.0
2009-09-09 18:38:00,16.398,16.484,16.395,16.484,350000.0
2009-09-09 18:39:00,16.466,16.481,16.387,16.44,350000.0
2009-09-09 18:40:00,16.447,16.507,16.411,16.442,1800000.0
2009-09-09 18:41:00,16.432,16.542,16.429,16.464,1650000.0
2009-09-09 18:42:00,16.461,16.461,16.393,16.428,1500000.0
2009-09-09 18:43:00,16.452,16.504,16.37,16.474,1500000.0
2009-09-09 18:44:00,16.42,16.459,16.351,16.429,400000.0
2009-09-09 18:45:00,16.398,16.47,16.351,16.438,350000.0
2009-09-09 18:46:00,16.41,16.43,16.318,16.378,1450000.0
2009-09-09 18:47:00,16.409,16.48,16.344,16.48,550000.0
2009-09-09 18:48:00,16.439,16.459,16.372,16.438,1900000.0
2009-09-09 18:49:00,16.427,16.507,16.383,16.45,450000.0
2009-09-09 18:50:00,16.402,16.476,16.383,16.415,500000.0
2009-09-09 18:51:00,16.398,16.516,16.369,16.369,400000.0
2009-09-09 18:52:00,16.432,16.451,16.303,16.409,500000.0
2009-09-09 18:53:00,16.417,16.445,16.373,16.426,1250000.0
2009-09-09 18:54:00,16.423,16.451,16.379,16.406,1800000.0
2009-09-09 18:55:00,16.375,16.471,16.375,16.439,450000.0
2009-09-09 18:56:00,16.43,16.47,16.337,16.41,1300000.0
2009-09-09 18:57:00,16.345,16.432,16.322,16.359,400000.0
2009-09-09 18:58:00,16.434,16.454,16.373,16.454,1250000.0
2009-09-09 18:59:00,16.423,16.491,16.374,16.462,1500000.0
2009-09-09 19:00:00,16.455,16.455,16.3,16.378,450000.0
2009-09-09 19:01:00,16.386,16.45,16.349,16.38,550000.0
2009-09-09 19:02:00,16.456,16.456,16.353,16.433,500000.0
2009-09-09 19:03:00,16.404,16.418,16.317,16.338,400000.0
2009-09-09 19:04:00,16.404,16.419,16.373,16.373,350000.0
2009-09-09 19:05:00,16.327,16.416,16.285,16.416,400000.0
2009-09-09 19:06:00,16.315,16.428,16.306,16.317,400000.0
2009-09-09 19:07:00,16.431,16.431,16.339,16.383,550000.0
2009-09-09 19:08:00,16.44,16.444,16.332,16.444,350000.0
2009-09-09 19:09:00,16.401,16.401,16.307,16.349,350000.0
2009-09-09 19:10:00,16.423,16.425,16.313,16.346,350000.0
2009-09-09 19:11:00,16.392,16.426,16.294,16.384,450000.0
2009-09-09 19:12:00,16.369,16.401,16.313,16.401,350000.0
2009-09-09 19:13:00,16.364,16.402,16.306,16.402,350000.0
2009-09-09 19:14:00,16.335,16.435,16.335,16.435,250000.0
2009-09-09 19:15:00,16.363,16.429,16.325,16.397,400000.0
2009-09-09 19:16:00,16.389,16.428,16.32,16.32,350000.0
2009-09-09 19:17:00,16.404,16.455,16.325,16.405,350000.0
2009-09-09 19:18:00,16.382,16.382,16.275,16.33,450000.0
2009-09-09 19:19:00,16.407,16.451,16.313,16.435,350000.0
2009-09-09 19:20:00,16.298,16.388,16.298,16.382,400000.0
2009-09-09 19:21:00,16.306,16.429,16.306,16.36,400000.0
2009-09-09 19:22:00,16.406,16.429,16.303,16.399,400000.0
2009-09-09 19:23:00,16.326,16.455,16.326,16.368,400000.0
2009-09-09 19:24:00,16.308,16.415,16.294,16.369,550000.0
2009-09-09 19:25:00,16.306,16.39,16.243,16.276,550000.0
2009-09-09 19:26:00,16.364,16.45,16.319,16.319,450000.0
2009-09-09 19:27:00,16.357,16.395,16.288,16.288,350000.0
2009-09-09 19:28:00,16.382,16.449,16.382,16.424,350000.0
2009-09-09 19:29:00,16.466,16.466,16.356,16.358,500000.0
2009-09-09 19:30:00,16.458,16.458,16.32,16.428,350000.0
2009-09-09 19:31:00,16.413,16.445,16.314,16.445,450000.0
2009-09-09 19:32:00,16.441,16.46,16.328,16.328,350000.0
2009-09-09 19:33:00,16.391,16.449,16.326,16.431,350000.0
2009-09-09 19:34:00,16.42,16.42,16.319,16.339,400000.0
2009-09-09 19:35:00,16.425,16.458,16.325,16.456,550000.0
2009-09-09 19:36:00,16.413,16.436,16.309,16.339,350000.0
2009-09-09 19:37:00,16.46,16.47,16.46,16.47,400000.0
2009-09-09 19:38:00,16.452,16.454,16.349,16.443,400000.0
2009-09-09 19:39:00,16.458,16.465,16.348,16.354,400000.0
2009-09-09 19:40:00,16.363,16.495,16.351,16.453,550000.0
2009-09-09 19:41:00,16.435,16.44,16.314,16.43,550000.0
2009-09-09 19:42:00,16.45,16.46,16.45,16.45,400000.0
2009-09-09 19:43:00,16.434,16.447,16.34,16.447,400000.0
2009-09-09 19:44:00,16.417,16.427,16.331,16.331,400000.0
2009-09-09 19:45:00,16.304,16.378,16.304,16.373,500000.0
2009-09-09 19:46:00,16.359,16.472,16.359,16.405,350000.0
2009-09-09 19:47:00,16.377,16.406,16.313,16.381,350000.0
2009-09-09 19:48:00,16.275,16.4,16.274,16.328,550000.0
2009-09-09 19:49:00,16.364,16.408,16.295,16.379,350000.0
2009-09-09 19:50:00,16.389,16.39,16.282,16.287,550000.0
2009-09-09 19:51:00,16.389,16.395,16.26,16.312,400000.0
2009-09-09 19:52:00,16.305,16.403,16.273,16.403,350000.0
2009-09-09 19:53:00,16.396,16.396,16.321,16.323,400000.0
2009-09-09 19:54:00,16.394,16.404,16.307,16.307,400000.0
2009-09-09 19:55:00,16.408,16.408,16.291,16.378,350000.0
2009-09-09 19:56:00,16.351,16.435,16.294,16.294,500000.0
2009-09-09 19:57:00,16.401,16.416,16.272,16.416,500000.0
2009-09-09 19:58:00,16.391,16.414,16.277,16.309,550000.0
2009-09-09 19:59:00,16.359,16.395,16.283,16.283,350000.0
2009-09-09 20:00:00,16.388,16.388,16.252,16.381,400000.0
2009-09-09 20:01:00,16.378,16.429,16.292,16.429,600000.0
2009-09-09 20:02:00,16.394,16.431,16.307,16.424,450000.0
2009-09-09 20:03:00,16.37,16.398,16.34,16.356,500000.0
2009-09-09 20:04:00,16.323,16.427,16.3,16.417,400000.0
2009-09-09 20:05:00,16.32,16.391,16.248,16.341,550000.0
2009-09-09 20:06:00,16.3,16.436,16.3,16.389,450000.0
2009-09-09 20:07:00,16.305,16.393,16.278,16.346,500000.0
2009-09-09 20:08:00,16.375,16.375,16.24,16.313,300000.0
2009-09-09 20:09:00,16.345,16.345,16.227,16.325,400000.0
2009-09-09 20:10:00,16.317,16.336,16.211,16.292,550000.0
2009-09-09 20:11:00,16.299,16.325,16.184,16.184,500000.0
2009-09-09 20:12:00,16.273,16.273,16.169,16.179,400000.0
2009-09-09 20:13:00,16.275,16.277,16.138,16.277,350000.0
2009-09-09 20:14:00,16.28,16.309,16.218,16.262,300000.0
2009-09-09 20:15:00,16.201,16.292,16.124,16.292,350000.0
2009-09-09 20:16:00,16.224,16.322,16.174,16.272,550000.0
2009-09-09 20:17:00,16.248,16.248,16.151,16.164,500000.0
2009-09-09 20:18:00,16.258,16.29,16.148,16.262,350000.0
2009-09-09 20:19:00,16.213,16.272,16.143,16.185,550000.0
2009-09-09 20:20:00,16.262,16.262,16.123,16.232,400000.0
2009-09-09 20:21:00,16.265,16.291,16.167,16.167,250000.0
2009-09-09 20:22:00,16.198,16.317,16.186,16.209,400000.0
2009-09-09 20:23:00,16.26,16.374,16.183,16.324,400000.0
2009-09-09 20:24:00,16.302,16.326,16.19,16.306,500000.0
2009-09-09 20:25:00,16.233,16.337,16.221,16.221,350000.0
2009-09-09 20:26:00,16.335,16.335,16.225,16.225,150000.0
2009-09-09 20:27:00,16.32,16.336,16.223,16.255,350000.0
2009-09-09 20:28:00,16.297,16.313,16.179,16.182,350000.0
2009-09-09 20:29:00,16.263,16.326,16.201,16.302,350000.0
2009-09-09 20:30:00,16.227,16.325,16.199,16.263,550000.0
2009-09-09 20:31:00,16.229,16.294,16.179,16.179,250000.0
2009-09-09 20:32:00,16.315,16.324,16.184,16.32,550000.0
2009-09-09 20:33:00,16.218,16.218,16.19,16.19,100000.0
2009-09-09 20:34:00,16.241,16.31,16.241,16.31,150000.0
2009-09-09 20:35:00,16.293,16.307,16.175,16.307,450000.0
2009-09-09 20:36:00,16.268,16.296,16.21,16.222,350000.0
2009-09-09 20:37:00,16.266,16.271,16.152,16.191,350000.0
2009-09-09 20:38:00,16.287,16.287,16.13,16.283,500000.0
2009-09-09 20:39:00,16.279,16.283,16.23,16.23,350000.0
2009-09-09 20:40:00,16.261,16.343,16.205,16.211,550000.0
2009-09-09 20:41:00,16.194,16.263,16.154,16.225,300000.0
2009-09-09 20:42:00,16.204,16.294,16.199,16.294,250000.0
2009-09-09 20:43:00,16.174,16.291,16.159,16.291,500000.0
2009-09-09 20:44:00,16.274,16.332,16.204,16.29,350000.0
2009-09-09 20:45:00,16.328,16.334,16.209,16.334,550000.0
2009-09-09 20:46:00,16.227,16.371,16.222,16.339,350000.0
2009-09-09 20:47:00,16.338,16.338,16.218,16.288,350000.0
2009-09-09 20:49:00,16.327,16.327,16.146,16.242,350000.0
2009-09-09 20:50:00,16.175,16.267,16.163,16.163,350000.0
2009-09-09 20:51:00,16.318,16.336,16.203,16.275,350000.0
2009-09-09 20:52:00,16.198,16.29,16.178,16.189,350000.0
2009-09-09 20:53:00,16.178,16.314,16.178,16.195,250000.0
2009-09-09 20:54:00,16.289,16.3,16.15,16.3,450000.0
2009-09-09 20:55:00,16.199,16.305,16.166,16.305,350000.0
2009-09-09 20:56:00,16.279,16.293,16.187,16.257,450000.0
2009-09-09 20:57:00,16.194,16.315,16.194,16.21,250000.0
2009-09-09 20:58:00,16.32,16.32,16.3,16.31,500000.0
2009-09-09 20:59:00,16.3,16.31,16.3,16.3,500000.0
2009-09-09 21:00:00,16.284,16.313,16.191,16.236,500000.0
2009-09-09 21:01:00,16.249,16.303,16.22,16.22,500000.0
2009-09-09 21:02:00,16.277,16.315,16.205,16.277,350000.0
2009-09-09 21:03:00,16.302,16.302,16.159,16.177,600000.0
2009-09-09 21:04:00,16.228,16.296,16.128,16.254,550000.0
2009-09-09 21:05:00,16.316,16.357,16.192,16.21,500000.0
2009-09-09 21:06:00,16.286,16.322,16.189,16.31,400000.0
2009-09-09 21:07:00,16.306,16.306,16.221,16.274,150000.0
2009-09-09 21:08:00,16.288,16.303,16.165,16.264,350000.0
2009-09-09 21:09:00,16.203,16.279,16.159,16.24,550000.0
2009-09-09 21:10:00,16.291,16.358,16.22,16.298,650000.0
2009-09-09 21:11:00,16.299,16.3,16.177,16.287,450000.0
2009-09-09 21:12:00,16.271,16.327,16.231,16.287,350000.0
2009-09-09 21:13:00,16.315,16.353,16.218,16.317,400000.0
2009-09-09 21:14:00,16.303,16.377,16.227,16.337,400000.0
2009-09-09 21:15:00,16.34,16.34,16.256,16.258,350000.0
2009-09-09 21:16:00,16.327,16.327,16.197,16.272,300000.0
2009-09-09 21:17:00,16.23,16.331,16.2,16.231,500000.0
2009-09-09 21:18:00,16.228,16.304,16.189,16.221,400000.0
2009-09-09 21:19:00,16.177,16.329,16.177,16.29,400000.0
2009-09-09 21:20:00,16.302,16.302,16.137,16.181,850000.0
2009-09-09 21:21:00,16.22,16.292,16.134,16.292,400000.0
2009-09-09 21:22:00,16.27,16.283,16.18,16.18,400000.0
2009-09-09 21:23:00,16.195,16.308,16.195,16.258,400000.0
2009-09-09 21:24:00,16.252,16.252,16.241,16.241,150000.0
2009-09-09 21:25:00,16.245,16.288,16.187,16.277,250000.0
2009-09-09 21:26:00,16.225,16.279,16.161,16.161,450000.0
2009-09-09 21:27:00,16.165,16.307,16.158,16.249,550000.0
2009-09-09 21:28:00,16.173,16.253,16.1,16.253,450000.0
2009-09-09 21:29:00,16.21,16.24,16.161,16.238,300000.0
2009-09-09 21:30:00,16.255,16.268,16.12,16.181,600000.0
2009-09-09 21:31:00,16.169,16.246,16.149,16.225,500000.0
2009-09-09 21:32:00,16.205,16.282,16.178,16.282,450000.0
2009-09-09 21:33:00,16.149,16.258,16.133,16.198,400000.0
2009-09-09 21:34:00,16.192,16.273,16.124,16.132,400000.0
2009-09-09 21:35:00,16.271,16.271,16.16,16.237,250000.0
2009-09-09 21:36:00,16.155,16.26,16.127,16.26,250000.0
2009-09-09 21:37:00,16.253,16.265,16.131,16.265,350000.0
2009-09-09 21:38:00,16.26,16.27,16.26,16.26,350000.0
2009-09-09 21:39:00,16.188,16.242,16.145,16.216,350000.0
2009-09-09 21:40:00,16.245,16.284,16.163,16.284,750000.0
2009-09-09 21:41:00,16.247,16.248,16.169,16.169,250000.0
2009-09-09 21:42:00,16.27,16.28,16.26,16.27,400000.0
2009-09-09 21:43:00,16.221,16.254,16.136,16.254,400000.0
2009-09-09 21:44:00,16.258,16.292,16.153,16.183,700000.0
2009-09-09 21:45:00,16.229,16.229,16.077,16.14,300000.0
2009-09-09 21:46:00,16.209,16.232,16.091,16.125,300000.0
2009-09-09 21:47:00,16.096,16.207,16.096,16.207,350000.0
2009-09-09 21:48:00,16.136,16.245,16.097,16.213,400000.0
2009-09-09 21:49:00,16.097,16.222,16.097,16.142,450000.0
2009-09-09 21:50:00,16.246,16.296,16.153,16.153,700000.0
2009-09-09 21:51:00,16.153,16.237,16.128,16.234,350000.0
2009-09-09 21:52:00,16.198,16.229,16.095,16.124,450000.0
2009-09-09 21:53:00,16.233,16.264,16.146,16.158,300000.0
2009-09-09 21:54:00,16.259,16.259,16.14,16.175,350000.0
2009-09-09 21:55:00,16.262,16.294,16.172,16.219,350000.0
2009-09-09 21:56:00,16.28,16.28,16.27,16.28,400000.0
2009-09-09 21:57:00,16.313,16.328,16.192,16.208,400000.0
2009-09-09 21:58:00,16.275,16.279,16.275,16.279,100000.0
2009-09-09 21:59:00,16.196,16.292,16.171,16.292,450000.0
2009-09-09 22:00:00,16.196,16.306,16.157,16.164,300000.0
2009-09-09 22:01:00,16.277,16.277,16.146,16.168,350000.0
2009-09-09 22:02:00,16.258,16.305,16.165,16.296,500000.0
2009-09-09 22:03:00,16.205,16.315,16.205,16.215,400000.0
2009-09-09 22:04:00,16.314,16.314,16.195,16.199,500000.0
2009-09-09 22:05:00,16.256,16.277,16.191,16.235,350000.0
2009-09-09 22:06:00,16.196,16.275,16.196,16.275,250000.0
2009-09-09 22:07:00,16.315,16.316,16.218,16.301,450000.0
2009-09-09 22:08:00,16.274,16.321,16.185,16.204,450000.0
2009-09-09 22:09:00,16.289,16.289,16.166,16.227,350000.0
2009-09-09 22:10:00,16.303,16.303,16.163,16.275,1100000.0
2009-09-09 22:11:00,16.178,16.292,16.178,16.254,250000.0
2009-09-09 22:12:00,16.273,16.293,16.192,16.284,300000.0
2009-09-09 22:13:00,16.286,16.291,16.174,16.174,350000.0
2009-09-09 22:14:00,16.267,16.314,16.21,16.235,350000.0
2009-09-09 22:15:00,16.261,16.275,16.163,16.163,350000.0
2009-09-09 22:16:00,16.147,16.277,16.132,16.277,200000.0
2009-09-09 22:17:00,16.262,16.311,16.174,16.174,350000.0
2009-09-09 22:18:00,16.29,16.3,16.28,16.28,750000.0
2009-09-09 22:19:00,16.238,16.315,16.164,16.251,750000.0
2009-09-09 22:20:00,16.21,16.328,16.169,16.25,1200000.0
2009-09-09 22:21:00,16.273,16.274,16.19,16.253,400000.0
2009-09-09 22:22:00,16.27,16.28,16.27,16.27,100000.0
2009-09-09 22:23:00,16.28,16.28,16.27,16.27,100000.0
2009-09-09 22:24:00,16.278,16.294,16.278,16.294,100000.0
2009-09-09 22:25:00,16.29,16.29,16.27,16.29,500000.0
2009-09-09 22:26:00,16.236,16.285,16.161,16.228,500000.0
2009-09-09 22:27:00,16.197,16.244,16.188,16.244,300000.0
2009-09-09 22:28:00,16.231,16.294,16.149,16.294,500000.0
2009-09-09 22:29:00,16.268,16.272,16.137,16.272,400000.0
2009-09-09 22:30:00,16.163,16.283,16.163,16.239,700000.0
2009-09-09 22:31:00,16.27,16.29,16.27,16.27,450000.0
2009-09-09 22:32:00,16.232,16.232,16.14,16.174,450000.0
2009-09-09 22:33:00,16.26,16.27,16.26,16.26,150000.0
2009-09-09 22:34:00,16.27,16.28,16.26,16.26,150000.0
2009-09-09 22:35:00,16.246,16.253,16.205,16.253,150000.0
2009-09-09 22:36:00,16.168,16.258,16.13,16.253,350000.0
2009-09-09 22:37:00,16.174,16.279,16.174,16.279,100000.0
2009-09-09 22:38:00,16.26,16.28,16.26,16.26,50000.0
2009-09-09 22:39:00,16.163,16.163,16.163,16.163,50000.0
2009-09-09 22:40:00,16.247,16.28,16.166,16.28,550000.0
2009-09-09 22:41:00,16.276,16.3,16.17,16.292,400000.0
2009-09-09 22:42:00,16.166,16.292,16.166,16.292,350000.0
2009-09-09 22:43:00,16.263,16.263,16.21,16.234,350000.0
2009-09-09 22:44:00,16.24,16.314,16.165,16.165,550000.0
2009-09-09 22:45:00,16.245,16.245,16.224,16.224,150000.0
2009-09-09 22:46:00,16.16,16.28,16.16,16.217,400000.0
2009-09-09 22:47:00,16.291,16.291,16.165,16.241,550000.0
2009-09-09 22:48:00,16.258,16.289,16.158,16.221,350000.0
2009-09-09 22:49:00,16.292,16.292,16.134,16.19,350000.0
2009-09-09 22:50:00,16.282,16.282,16.096,16.127,750000.0
2009-09-09 22:51:00,16.193,16.314,16.193,16.27,350000.0
2009-09-09 22:52:00,16.3,16.3,16.28,16.28,300000.0
2009-09-09 22:53:00,16.29,16.29,16.28,16.29,300000.0
2009-09-09 22:54:00,16.3,16.3,16.3,16.3,300000.0
2009-09-09 22:55:00,16.245,16.273,16.131,16.273,300000.0
2009-09-09 22:56:00,16.28,16.29,16.27,16.28,350000.0
2009-09-09 22:57:00,16.29,16.29,16.27,16.27,350000.0
2009-09-09 22:58:00,16.194,16.295,16.181,16.181,350000.0
2009-09-09 22:59:00,16.28,16.28,16.26,16.28,800000.0
2009-09-09 23:00:00,16.282,16.301,16.15,16.256,800000.0
2009-09-09 23:01:00,16.27,16.27,16.27,16.27,550000.0
2009-09-09 23:02:00,16.28,16.28,16.26,16.27,550000.0
2009-09-09 23:03:00,16.257,16.283,16.179,16.179,550000.0
2009-09-09 23:04:00,16.169,16.298,16.152,16.213,550000.0
2009-09-09 23:05:00,16.28,16.29,16.28,16.28,350000.0
2009-09-09 23:06:00,16.27,16.27,16.27,16.27,350000.0
2009-09-09 23:07:00,16.279,16.279,16.206,16.265,350000.0
2009-09-09 23:08:00,16.2,16.261,16.138,16.236,950000.0
2009-09-09 23:09:00,16.144,16.26,16.144,16.26,100000.0
2009-09-09 23:10:00,16.236,16.26,16.128,16.158,1050000.0
2009-09-09 23:11:00,16.28,16.29,16.28,16.29,400000.0
2009-09-09 23:13:00,16.257,16.257,16.138,16.243,400000.0
2009-09-09 23:14:00,16.253,16.273,16.138,16.269,400000.0
2009-09-09 23:15:00,16.223,16.263,16.139,16.263,450000.0
2009-09-09 23:17:00,16.28,16.28,16.28,16.28,100000.0
2009-09-09 23:20:00,16.223,16.223,16.223,16.223,100000.0
2009-09-09 23:30:00,16.252,16.258,16.118,16.221,550000.0
2009-09-09 23:33:00,16.26,16.297,16.17,16.17,350000.0
2009-09-09 23:36:00,16.28,16.28,16.28,16.28,100000.0
2009-09-09 23:37:00,16.194,16.194,16.169,16.169,100000.0
2009-09-09 23:38:00,16.285,16.285,16.224,16.255,250000.0
2009-09-09 23:40:00,16.194,16.263,16.122,16.136,1100000.0
2009-09-09 23:43:00,16.187,16.283,16.154,16.267,300000.0
2009-09-09 23:50:00,16.144,16.264,16.122,16.154,1100000.0
2009-09-09 23:55:00,16.108,16.231,16.108,16.217,250000.0
2009-09-09 23:56:00,16.27,16.27,16.27,16.27,1600000.0
2009-09-10 00:00:00,16.259,16.323,16.181,16.201,1600000.0
2009-09-10 00:01:00,16.148,16.253,16.13,16.227,550000.0
2009-09-10 00:02:00,16.237,16.316,16.202,16.228,400000.0
2009-09-10 00:03:00,16.231,16.324,16.214,16.214,500000.0
2009-09-10 00:04:00,16.267,16.296,16.156,16.296,350000.0
2009-09-10 00:05:00,16.215,16.341,16.204,16.339,500000.0
2009-09-10 00:06:00,16.317,16.326,16.207,16.294,450000.0
2009-09-10 00:07:00,16.286,16.304,16.212,16.212,350000.0
2009-09-10 00:08:00,16.279,16.305,16.235,16.235,400000.0
2009-09-10 00:09:00,16.349,16.349,16.234,16.244,250000.0
2009-09-10 00:10:00,16.303,16.366,16.229,16.229,800000.0
2009-09-10 00:11:00,16.299,16.338,16.186,16.338,350000.0
2009-09-10 00:12:00,16.239,16.322,16.183,16.322,550000.0
2009-09-10 00:13:00,16.31,16.32,16.3,16.31,350000.0
2009-09-10 00:14:00,16.208,16.365,16.208,16.291,350000.0
2009-09-10 00:15:00,16.293,16.337,16.194,16.337,350000.0
2009-09-10 00:16:00,16.33,16.33,16.32,16.32,350000.0
2009-09-10 00:17:00,16.291,16.39,16.29,16.365,350000.0
2009-09-10 00:18:00,16.316,16.326,16.239,16.302,500000.0
2009-09-10 00:19:00,16.332,16.361,16.224,16.337,400000.0
2009-09-10 00:20:00,16.325,16.359,16.244,16.359,350000.0
2009-09-10 00:21:00,16.307,16.332,16.192,16.233,500000.0
2009-09-10 00:22:00,16.312,16.319,16.155,16.271,500000.0
2009-09-10 00:23:00,16.329,16.348,16.282,16.292,300000.0
2009-09-10 00:24:00,16.256,16.274,16.163,16.166,500000.0
2009-09-10 00:25:00,16.298,16.298,16.163,16.226,350000.0
2009-09-10 00:26:00,16.235,16.336,16.235,16.256,400000.0
2009-09-10 00:27:00,16.322,16.322,16.182,16.184,300000.0
2009-09-10 00:28:00,16.256,16.256,16.154,16.154,400000.0
2009-09-10 00:29:00,16.186,16.315,16.182,16.239,400000.0
2009-09-10 00:30:00,16.17,16.309,16.144,16.309,500000.0
2009-09-10 00:31:00,16.198,16.294,16.145,16.218,550000.0
2009-09-10 00:32:00,16.264,16.288,16.171,16.273,300000.0
2009-09-10 00:33:00,16.258,16.312,16.173,16.258,500000.0
2009-09-10 00:34:00,16.3,16.3,16.29,16.3,350000.0
2009-09-10 00:35:00,16.329,16.329,16.183,16.271,350000.0
2009-09-10 00:36:00,16.29,16.359,16.221,16.234,300000.0
2009-09-10 00:37:00,16.264,16.278,16.146,16.183,550000.0
2009-09-10 00:38:00,16.28,16.292,16.177,16.253,500000.0
2009-09-10 00:39:00,16.262,16.317,16.209,16.21,350000.0
2009-09-10 00:40:00,16.279,16.284,16.143,16.276,1300000.0
2009-09-10 00:41:00,16.276,16.358,16.257,16.303,350000.0
2009-09-10 00:42:00,16.299,16.299,16.155,16.28,350000.0
2009-09-10 00:43:00,16.162,16.324,16.162,16.324,500000.0
2009-09-10 00:44:00,16.277,16.362,16.277,16.279,250000.0
2009-09-10 00:45:00,16.312,16.331,16.202,16.25,350000.0
2009-09-10 00:46:00,16.322,16.331,16.209,16.306,250000.0
2009-09-10 00:47:00,16.29,16.33,16.174,16.174,400000.0
2009-09-10 00:48:00,16.312,16.312,16.126,16.206,450000.0
2009-09-10 00:49:00,16.298,16.348,16.177,16.303,550000.0
2009-09-10 00:50:00,16.294,16.358,16.202,16.334,500000.0
2009-09-10 00:51:00,16.329,16.329,16.189,16.204,600000.0
2009-09-10 00:52:00,16.295,16.367,16.205,16.367,350000.0
2009-09-10 00:53:00,16.262,16.346,16.253,16.331,500000.0
2009-09-10 00:54:00,16.314,16.314,16.211,16.211,400000.0
2009-09-10 00:55:00,16.205,16.305,16.205,16.229,400000.0
2009-09-10 00:56:00,16.319,16.345,16.271,16.324,550000.0
2009-09-10 00:57:00,16.328,16.328,16.175,16.283,350000.0
2009-09-10 00:58:00,16.321,16.325,16.204,16.204,400000.0
2009-09-10 00:59:00,16.284,16.332,16.284,16.318,250000.0
2009-09-10 01:00:00,16.304,16.304,16.168,16.291,1050000.0
2009-09-10 01:01:00,16.186,16.293,16.152,16.283,450000.0
2009-09-10 01:02:00,16.32,16.33,16.32,16.33,350000.0
2009-09-10 01:03:00,16.284,16.36,16.199,16.311,350000.0
2009-09-10 01:04:00,16.311,16.333,16.176,16.272,350000.0
2009-09-10 01:05:00,16.328,16.341,16.251,16.308,450000.0
2009-09-10 01:06:00,16.321,16.327,16.209,16.28,750000.0
2009-09-10 01:07:00,16.291,16.322,16.181,16.294,900000.0
2009-09-10 01:08:00,16.222,16.342,16.221,16.342,400000.0
2009-09-10 01:09:00,16.183,16.313,16.183,16.229,350000.0
2009-09-10 01:10:00,16.2,16.31,16.162,16.241,650000.0
2009-09-10 01:11:00,16.3,16.3,16.186,16.186,400000.0
2009-09-10 01:13:00,16.32,16.32,16.32,16.32,350000.0
2009-09-10 01:14:00,16.359,16.364,16.326,16.361,350000.0
2009-09-10 01:15:00,16.31,16.32,16.31,16.31,350000.0
2009-09-10 01:16:00,16.32,16.32,16.3,16.3,350000.0
2009-09-10 01:18:00,16.31,16.31,16.31,16.31,350000.0
2009-09-10 01:19:00,16.356,16.4,16.286,16.286,350000.0
2009-09-10 01:20:00,16.263,16.335,16.198,16.335,750000.0
2009-09-10 01:21:00,16.306,16.363,16.277,16.277,250000.0
2009-09-10 01:22:00,16.359,16.413,16.246,16.246,550000.0
2009-09-10 01:23:00,16.313,16.347,16.218,16.218,450000.0
2009-09-10 01:24:00,16.3,16.31,16.3,16.31,350000.0
2009-09-10 01:25:00,16.3,16.31,16.3,16.31,350000.0
2009-09-10 01:26:00,16.278,16.364,16.223,16.278,350000.0
2009-09-10 01:27:00,16.274,16.287,16.166,16.287,550000.0
2009-09-10 01:28:00,16.32,16.32,16.32,16.32,400000.0
2009-09-10 01:29:00,16.328,16.361,16.229,16.325,400000.0
2009-09-10 01:30:00,16.338,16.338,16.209,16.316,600000.0
2009-09-10 01:31:00,16.317,16.323,16.211,16.281,400000.0
2009-09-10 01:32:00,16.294,16.309,16.231,16.301,400000.0
2009-09-10 01:33:00,16.31,16.33,16.31,16.32,400000.0
2009-09-10 01:34:00,16.218,16.32,16.218,16.32,400000.0
2009-09-10 01:35:00,16.265,16.402,16.255,16.255,550000.0
2009-09-10 01:36:00,16.281,16.354,16.213,16.251,750000.0
2009-09-10 01:37:00,16.307,16.345,16.23,16.342,450000.0
2009-09-10 01:38:00,16.298,16.354,16.213,16.354,350000.0
2009-09-10 01:39:00,16.319,16.359,16.24,16.359,800000.0
2009-09-10 01:40:00,16.252,16.304,16.21,16.246,700000.0
2009-09-10 01:41:00,16.31,16.32,16.31,16.32,700000.0
2009-09-10 01:42:00,16.33,16.33,16.32,16.32,700000.0
2009-09-10 01:43:00,16.305,16.325,16.191,16.291,700000.0
2009-09-10 01:44:00,16.165,16.273,16.089,16.273,700000.0
2009-09-10 01:45:00,16.32,16.33,16.32,16.33,900000.0
2009-09-10 01:46:00,16.34,16.36,16.221,16.36,900000.0
2009-09-10 01:47:00,16.286,16.359,16.269,16.359,850000.0
2009-09-10 01:48:00,16.32,16.32,16.193,16.193,250000.0
2009-09-10 01:49:00,16.349,16.349,16.251,16.319,550000.0
2009-09-10 01:50:00,16.28,16.312,16.186,16.312,500000.0
2009-09-10 01:51:00,16.31,16.33,16.31,16.32,400000.0
2009-09-10 01:52:00,16.296,16.34,16.239,16.282,400000.0
2009-09-10 01:53:00,16.248,16.317,16.188,16.225,900000.0
2009-09-10 01:54:00,16.256,16.309,16.194,16.309,500000.0
2009-09-10 01:55:00,16.314,16.341,16.237,16.328,600000.0
2009-09-10 01:56:00,16.33,16.378,16.265,16.265,450000.0
2009-09-10 01:57:00,16.288,16.365,16.216,16.216,650000.0
2009-09-10 01:58:00,16.33,16.34,16.32,16.33,400000.0
2009-09-10 01:59:00,16.34,16.365,16.331,16.365,400000.0
2009-09-10 02:00:00,16.34,16.34,16.33,16.34,350000.0
2009-09-10 02:01:00,16.295,16.332,16.181,16.181,350000.0
2009-09-10 02:02:00,16.286,16.378,16.271,16.33,400000.0
2009-09-10 02:03:00,16.3,16.378,16.3,16.366,400000.0
2009-09-10 02:04:00,16.362,16.362,16.208,16.237,400000.0
2009-09-10 02:05:00,16.381,16.462,16.256,16.256,750000.0
2009-09-10 02:06:00,16.358,16.393,16.263,16.263,800000.0
2009-09-10 02:07:00,16.306,16.371,16.262,16.27,600000.0
2009-09-10 02:08:00,16.307,16.369,16.3,16.3,150000.0
2009-09-10 02:09:00,16.37,16.386,16.236,16.386,850000.0
2009-09-10 02:10:00,16.371,16.385,16.306,16.321,400000.0
2009-09-10 02:11:00,16.366,16.366,16.285,16.285,400000.0
2009-09-10 02:12:00,16.328,16.371,16.235,16.345,400000.0
2009-09-10 02:13:00,16.321,16.374,16.217,16.374,250000.0
2009-09-10 02:14:00,16.36,16.36,16.35,16.35,350000.0
2009-09-10 02:15:00,16.363,16.368,16.214,16.214,350000.0
2009-09-10 02:16:00,16.269,16.404,16.269,16.361,450000.0
2009-09-10 02:17:00,16.408,16.425,16.247,16.247,1050000.0
2009-09-10 02:18:00,16.368,16.393,16.261,16.28,750000.0
2009-09-10 02:19:00,16.313,16.371,16.254,16.371,500000.0
2009-09-10 02:20:00,16.285,16.357,16.209,16.357,500000.0
2009-09-10 02:21:00,16.34,16.35,16.34,16.34,250000.0
2009-09-10 02:22:00,16.361,16.403,16.361,16.383,250000.0
2009-09-10 02:23:00,16.263,16.382,16.263,16.382,100000.0
2009-09-10 02:24:00,16.349,16.356,16.221,16.288,500000.0
2009-09-10 02:25:00,16.34,16.34,16.34,16.34,450000.0
2009-09-10 02:27:00,16.33,16.33,16.33,16.33,450000.0
2009-09-10 02:28:00,16.202,16.323,16.202,16.323,450000.0
2009-09-10 02:29:00,16.334,16.334,16.172,16.328,1400000.0
2009-09-10 02:30:00,16.212,16.351,16.212,16.351,550000.0
2009-09-10 02:31:00,16.335,16.335,16.169,16.22,950000.0
2009-09-10 02:32:00,16.346,16.375,16.253,16.35,300000.0
2009-09-10 02:33:00,16.328,16.436,16.268,16.357,550000.0
2009-09-10 02:34:00,16.283,16.371,16.26,16.292,350000.0
2009-09-10 02:35:00,16.291,16.37,16.252,16.348,550000.0
2009-09-10 02:36:00,16.23,16.391,16.21,16.238,550000.0
2009-09-10 02:37:00,16.343,16.352,16.264,16.269,400000.0
2009-09-10 02:38:00,16.287,16.381,16.202,16.344,400000.0
2009-09-10 02:39:00,16.215,16.345,16.215,16.312,350000.0
2009-09-10 02:40:00,16.248,16.305,16.24,16.296,250000.0
2009-09-10 02:41:00,16.355,16.355,16.193,16.27,550000.0
2009-09-10 02:42:00,16.225,16.342,16.223,16.238,300000.0
2009-09-10 02:43:00,16.283,16.394,16.263,16.367,500000.0
2009-09-10 02:44:00,16.35,16.35,16.27,16.288,250000.0
2009-09-10 02:45:00,16.215,16.358,16.215,16.343,550000.0
2009-09-10 02:46:00,16.34,16.345,16.25,16.336,750000.0
2009-09-10 02:47:00,16.34,16.34,16.33,16.33,900000.0
2009-09-10 02:48:00,16.359,16.406,16.258,16.258,900000.0
2009-09-10 02:49:00,16.332,16.342,16.204,16.342,700000.0
2009-09-10 02:50:00,16.199,16.321,16.195,16.273,750000.0
2009-09-10 02:51:00,16.342,16.379,16.262,16.34,700000.0
2009-09-10 02:52:00,16.341,16.371,16.264,16.356,450000.0
2009-09-10 02:53:00,16.326,16.341,16.205,16.205,550000.0
2009-09-10 02:54:00,16.349,16.378,16.238,16.355,500000.0
2009-09-10 02:55:00,16.232,16.374,16.232,16.331,700000.0
2009-09-10 02:56:00,16.318,16.338,16.217,16.312,1200000.0
2009-09-10 02:57:00,16.373,16.373,16.248,16.324,500000.0
2009-09-10 02:58:00,16.33,16.374,16.252,16.339,900000.0
2009-09-10 02:59:00,16.295,16.363,16.214,16.214,1200000.0
2009-09-10 03:00:00,16.286,16.386,16.255,16.345,350000.0
2009-09-10 03:01:00,16.356,16.356,16.286,16.329,200000.0
2009-09-10 03:02:00,16.359,16.359,16.267,16.338,350000.0
2009-09-10 03:03:00,16.179,16.315,16.15,16.315,350000.0
2009-09-10 03:04:00,16.343,16.343,16.247,16.337,300000.0
2009-09-10 03:05:00,16.222,16.341,16.2,16.341,350000.0
2009-09-10 03:06:00,16.247,16.359,16.219,16.359,350000.0
2009-09-10 03:07:00,16.336,16.363,16.222,16.279,550000.0
2009-09-10 03:08:00,16.34,16.34,16.33,16.34,500000.0
2009-09-10 03:09:00,16.245,16.353,16.245,16.316,500000.0
2009-09-10 03:10:00,16.299,16.299,16.289,16.289,100000.0
2009-09-10 03:11:00,16.322,16.355,16.316,16.355,250000.0
2009-09-10 03:12:00,16.314,16.337,16.207,16.315,300000.0
2009-09-10 03:13:00,16.275,16.389,16.248,16.289,550000.0
2009-09-10 03:14:00,16.287,16.369,16.239,16.319,300000.0
2009-09-10 03:15:00,16.294,16.369,16.283,16.31,400000.0
2009-09-10 03:16:00,16.346,16.364,16.24,16.24,350000.0
2009-09-10 03:17:00,16.365,16.398,16.286,16.294,400000.0
2009-09-10 03:18:00,16.269,16.358,16.269,16.299,250000.0
2009-09-10 03:19:00,16.249,16.365,16.236,16.31,600000.0
2009-09-10 03:20:00,16.259,16.342,16.189,16.299,350000.0
2009-09-10 03:21:00,16.272,16.377,16.272,16.302,400000.0
2009-09-10 03:22:00,16.245,16.322,16.189,16.21,400000.0
2009-09-10 03:23:00,16.215,16.36,16.215,16.36,100000.0
2009-09-10 03:24:00,16.33,16.33,16.31,16.32,450000.0
2009-09-10 03:25:00,16.366,16.366,16.215,16.349,450000.0
2009-09-10 03:26:00,16.345,16.345,16.323,16.323,100000.0
2009-09-10 03:27:00,16.31,16.33,16.31,16.32,400000.0
2009-09-10 03:28:00,16.237,16.31,16.218,16.304,400000.0
2009-09-10 03:29:00,16.256,16.344,16.227,16.336,700000.0
2009-09-10 03:30:00,16.313,16.351,16.246,16.302,550000.0
2009-09-10 03:31:00,16.249,16.318,16.247,16.283,400000.0
2009-09-10 03:32:00,16.361,16.361,16.253,16.271,300000.0
2009-09-10 03:33:00,16.24,16.293,16.145,16.293,350000.0
2009-09-10 03:34:00,16.322,16.322,16.228,16.302,450000.0
2009-09-10 03:35:00,16.333,16.333,16.268,16.282,150000.0
2009-09-10 03:36:00,16.18,16.3,16.18,16.218,600000.0
2009-09-10 03:37:00,16.24,16.339,16.198,16.339,650000.0
2009-09-10 03:39:00,16.325,16.346,16.268,16.311,300000.0
2009-09-10 03:40:00,16.225,16.305,16.225,16.305,350000.0
2009-09-10 03:41:00,16.306,16.306,16.306,16.306,50000.0
2009-09-10 03:42:00,16.281,16.34,16.223,16.29,350000.0
2009-09-10 03:43:00,16.307,16.361,16.214,16.285,450000.0
2009-09-10 03:44:00,16.347,16.347,16.219,16.229,500000.0
2009-09-10 03:45:00,16.261,16.316,16.23,16.249,450000.0
2009-09-10 03:46:00,16.319,16.364,16.278,16.278,500000.0
2009-09-10 03:47:00,16.265,16.314,16.265,16.3,250000.0
2009-09-10 03:48:00,16.34,16.34,16.32,16.33,400000.0
2009-09-10 03:49:00,16.236,16.329,16.236,16.264,400000.0
2009-09-10 03:50:00,16.309,16.352,16.191,16.352,550000.0
2009-09-10 03:51:00,16.293,16.381,16.224,16.325,400000.0
2009-09-10 03:52:00,16.316,16.316,16.246,16.26,350000.0
2009-09-10 03:53:00,16.242,16.326,16.209,16.314,550000.0
2009-09-10 03:54:00,16.292,16.329,16.243,16.302,250000.0
2009-09-10 03:55:00,16.24,16.346,16.19,16.255,550000.0
2009-09-10 03:56:00,16.294,16.338,16.248,16.338,300000.0
2009-09-10 03:57:00,16.302,16.314,16.238,16.248,450000.0
2009-09-10 03:58:00,16.334,16.334,16.21,16.244,500000.0
2009-09-10 03:59:00,16.332,16.349,16.238,16.284,350000.0
2009-09-10 04:00:00,16.343,16.358,16.254,16.259,500000.0
2009-09-10 04:01:00,16.322,16.341,16.217,16.217,400000.0
2009-09-10 04:02:00,16.218,16.34,16.218,16.285,450000.0
2009-09-10 04:03:00,16.308,16.332,16.208,16.296,400000.0
2009-09-10 04:04:00,16.187,16.201,16.187,16.201,100000.0
2009-09-10 04:05:00,16.272,16.296,16.249,16.249,200000.0
2009-09-10 04:06:00,16.296,16.296,16.218,16.218,100000.0
2009-09-10 04:07:00,16.338,16.338,16.323,16.323,100000.0
2009-09-10 04:08:00,16.312,16.326,16.245,16.271,300000.0
2009-09-10 04:09:00,16.276,16.319,16.214,16.281,650000.0
2009-09-10 04:10:00,16.304,16.329,16.245,16.284,250000.0
2009-09-10 04:11:00,16.283,16.337,16.267,16.306,350000.0
2009-09-10 04:13:00,16.341,16.362,16.215,16.215,450000.0
2009-09-10 04:14:00,16.351,16.355,16.217,16.282,350000.0
2009-09-10 04:15:00,16.233,16.339,16.233,16.244,250000.0
2009-09-10 04:16:00,16.346,16.346,16.226,16.281,250000.0
2009-09-10 04:17:00,16.333,16.333,16.258,16.258,150000.0
2009-09-10 04:18:00,16.351,16.359,16.256,16.256,200000.0
2009-09-10 04:19:00,16.309,16.346,16.249,16.3,550000.0
2009-09-10 04:20:00,16.336,16.386,16.25,16.25,350000.0
2009-09-10 04:21:00,16.33,16.33,16.195,16.195,400000.0
2009-09-10 04:22:00,16.319,16.319,16.182,16.269,350000.0
2009-09-10 04:23:00,16.317,16.325,16.194,16.202,400000.0
2009-09-10 04:24:00,16.328,16.328,16.194,16.194,100000.0
2009-09-10 04:25:00,16.33,16.33,16.32,16.32,400000.0
2009-09-10 04:26:00,16.326,16.35,16.319,16.324,400000.0
2009-09-10 04:27:00,16.299,16.345,16.218,16.218,350000.0
2009-09-10 04:28:00,16.33,16.33,16.32,16.32,350000.0
2009-09-10 04:29:00,16.311,16.355,16.252,16.309,350000.0
2009-09-10 04:30:00,16.251,16.308,16.197,16.248,300000.0
2009-09-10 04:31:00,16.227,16.309,16.205,16.309,400000.0
2009-09-10 04:32:00,16.317,16.325,16.253,16.253,300000.0
2009-09-10 04:33:00,16.256,16.355,16.227,16.299,400000.0
2009-09-10 04:34:00,16.238,16.363,16.238,16.313,400000.0
2009-09-10 04:35:00,16.296,16.296,16.263,16.263,100000.0
2009-09-10 04:36:00,16.22,16.335,16.22,16.301,400000.0
2009-09-10 04:37:00,16.315,16.326,16.263,16.326,300000.0
2009-09-10 04:38:00,16.305,16.319,16.305,16.319,100000.0
2009-09-10 04:39:00,16.33,16.364,16.248,16.262,450000.0
2009-09-10 04:40:00,16.26,16.34,16.229,16.319,400000.0
2009-09-10 04:41:00,16.329,16.352,16.24,16.301,400000.0
2009-09-10 04:42:00,16.267,16.333,16.242,16.294,300000.0
2009-09-10 04:43:00,16.242,16.314,16.171,16.308,550000.0
2009-09-10 04:44:00,16.252,16.343,16.247,16.328,550000.0
2009-09-10 04:45:00,16.209,16.326,16.187,16.286,450000.0
2009-09-10 04:46:00,16.275,16.275,16.131,16.182,400000.0
2009-09-10 04:47:00,16.229,16.298,16.194,16.248,350000.0
2009-09-10 04:48:00,16.34,16.34,16.244,16.285,500000.0
2009-09-10 04:49:00,16.297,16.297,16.188,16.228,350000.0
2009-09-10 04:50:00,16.295,16.295,16.295,16.295,50000.0
2009-09-10 04:51:00,16.217,16.345,16.217,16.312,350000.0
2009-09-10 04:52:00,16.298,16.33,16.231,16.256,400000.0
2009-09-10 04:53:00,16.239,16.306,16.239,16.306,250000.0
2009-09-10 04:54:00,16.31,16.32,16.31,16.32,250000.0
2009-09-10 04:55:00,16.31,16.32,16.31,16.31,250000.0
2009-09-10 04:56:00,16.206,16.345,16.199,16.291,250000.0
2009-09-10 04:57:00,16.33,16.33,16.32,16.33,550000.0
2009-09-10 04:58:00,16.245,16.304,16.176,16.304,550000.0
2009-09-10 04:59:00,16.314,16.348,16.226,16.348,500000.0
2009-09-10 05:00:00,16.189,16.189,16.189,16.189,50000.0
2009-09-10 05:02:00,16.35,16.354,16.238,16.348,550000.0
2009-09-10 05:03:00,16.239,16.239,16.239,16.239,50000.0
2009-09-10 05:04:00,16.284,16.284,16.284,16.284,50000.0
2009-09-10 05:05:00,16.364,16.364,16.241,16.279,300000.0
2009-09-10 05:06:00,16.374,16.374,16.374,16.374,50000.0
2009-09-10 05:07:00,16.285,16.341,16.272,16.321,300000.0
2009-09-10 05:08:00,16.27,16.384,16.27,16.35,400000.0
2009-09-10 05:09:00,16.333,16.374,16.223,16.258,500000.0
2009-09-10 05:10:00,16.233,16.389,16.233,16.236,350000.0
2009-09-10 05:11:00,16.282,16.373,16.273,16.296,400000.0
2009-09-10 05:12:00,16.292,16.327,16.194,16.306,350000.0
2009-09-10 05:13:00,16.351,16.351,16.245,16.325,400000.0
2009-09-10 05:14:00,16.268,16.371,16.22,16.22,250000.0
2009-09-10 05:15:00,16.306,16.306,16.259,16.259,100000.0
2009-09-10 05:16:00,16.317,16.349,16.317,16.327,200000.0
2009-09-10 05:17:00,16.251,16.315,16.251,16.283,350000.0
2009-09-10 05:18:00,16.277,16.369,16.277,16.287,350000.0
2009-09-10 05:19:00,16.292,16.378,16.22,16.22,400000.0
2009-09-10 05:20:00,16.268,16.268,16.268,16.268,50000.0
2009-09-10 05:21:00,16.366,16.418,16.297,16.297,400000.0
2009-09-10 05:22:00,16.278,16.374,16.253,16.374,350000.0
2009-09-10 05:23:00,16.279,16.32,16.203,16.279,550000.0
2009-09-10 05:24:00,16.382,16.39,16.281,16.39,250000.0
2009-09-10 05:25:00,16.365,16.365,16.246,16.348,150000.0
2009-09-10 05:26:00,16.373,16.414,16.255,16.255,500000.0
2009-09-10 05:27:00,16.36,16.382,16.233,16.343,450000.0
2009-09-10 05:28:00,16.278,16.353,16.278,16.353,100000.0
2009-09-10 05:29:00,16.378,16.378,16.378,16.378,50000.0
2009-09-10 05:30:00,16.372,16.372,16.265,16.348,350000.0
2009-09-10 05:31:00,16.326,16.326,16.193,16.193,200000.0
2009-09-10 05:32:00,16.237,16.324,16.219,16.219,350000.0
2009-09-10 05:33:00,16.311,16.333,16.311,16.333,100000.0
2009-09-10 05:34:00,16.339,16.339,16.178,16.263,400000.0
2009-09-10 05:35:00,16.233,16.368,16.202,16.242,300000.0
2009-09-10 05:36:00,16.35,16.35,16.34,16.34,300000.0
2009-09-10 05:38:00,16.254,16.309,16.248,16.297,300000.0
2009-09-10 05:39:00,16.292,16.384,16.276,16.356,350000.0
2009-09-10 05:40:00,16.338,16.392,16.277,16.277,250000.0
2009-09-10 05:41:00,16.336,16.351,16.324,16.324,150000.0
2009-09-10 05:42:00,16.327,16.336,16.318,16.336,150000.0
2009-09-10 05:43:00,16.355,16.355,16.338,16.338,100000.0
2009-09-10 05:44:00,16.299,16.385,16.298,16.347,400000.0
2009-09-10 05:45:00,16.286,16.346,16.256,16.346,400000.0
2009-09-10 05:46:00,16.346,16.355,16.24,16.24,350000.0
2009-09-10 05:47:00,16.308,16.329,16.258,16.258,250000.0
2009-09-10 05:48:00,16.285,16.391,16.277,16.341,550000.0
2009-09-10 05:49:00,16.28,16.369,16.226,16.369,400000.0
2009-09-10 05:50:00,16.325,16.357,16.225,16.244,400000.0
2009-09-10 05:51:00,16.346,16.346,16.243,16.335,300000.0
2009-09-10 05:52:00,16.227,16.336,16.227,16.336,100000.0
2009-09-10 05:53:00,16.342,16.357,16.223,16.328,400000.0
2009-09-10 05:54:00,16.374,16.374,16.225,16.328,400000.0
2009-09-10 05:55:00,16.359,16.359,16.221,16.269,550000.0
2009-09-10 05:56:00,16.27,16.355,16.223,16.313,400000.0
2009-09-10 05:57:00,16.259,16.352,16.253,16.352,400000.0
2009-09-10 05:58:00,16.32,16.37,16.22,16.352,400000.0
2009-09-10 05:59:00,16.341,16.386,16.295,16.346,400000.0
2009-09-10 06:00:00,16.336,16.336,16.201,16.3,400000.0
2009-09-10 06:01:00,16.304,16.379,16.248,16.303,550000.0
2009-09-10 06:02:00,16.232,16.232,16.232,16.232,50000.0
2009-09-10 06:03:00,16.263,16.378,16.248,16.368,900000.0
2009-09-10 06:04:00,16.296,16.388,16.296,16.316,250000.0
2009-09-10 06:05:00,16.224,16.37,16.224,16.26,400000.0
2009-09-10 06:06:00,16.39,16.39,16.38,16.38,200000.0
2009-09-10 06:07:00,16.241,16.361,16.241,16.258,200000.0
2009-09-10 06:08:00,16.301,16.308,16.301,16.308,100000.0
2009-09-10 06:09:00,16.282,16.348,16.233,16.233,250000.0
2009-09-10 06:10:00,16.29,16.356,16.216,16.216,350000.0
2009-09-10 06:11:00,16.348,16.348,16.303,16.333,250000.0
2009-09-10 06:12:00,16.382,16.382,16.263,16.263,100000.0
2009-09-10 06:13:00,16.327,16.365,16.254,16.365,550000.0
2009-09-10 06:14:00,16.378,16.378,16.263,16.306,400000.0
2009-09-10 06:15:00,16.351,16.351,16.296,16.296,150000.0
2009-09-10 06:16:00,16.258,16.404,16.258,16.272,450000.0
2009-09-10 06:17:00,16.337,16.369,16.337,16.367,150000.0
2009-09-10 06:19:00,16.297,16.376,16.284,16.376,350000.0
2009-09-10 06:20:00,16.344,16.429,16.279,16.279,450000.0
2009-09-10 06:21:00,16.329,16.38,16.234,16.354,350000.0
2009-09-10 06:22:00,16.315,16.4,16.315,16.4,100000.0
2009-09-10 06:23:00,16.282,16.378,16.248,16.248,450000.0
2009-09-10 06:24:00,16.296,16.398,16.244,16.244,550000.0
2009-09-10 06:25:00,16.34,16.388,16.246,16.382,450000.0
2009-09-10 06:26:00,16.292,16.382,16.259,16.333,350000.0
2009-09-10 06:27:00,16.364,16.388,16.257,16.307,400000.0
2009-09-10 06:28:00,16.374,16.4,16.268,16.369,700000.0
2009-09-10 06:29:00,16.391,16.391,16.24,16.24,300000.0
2009-09-10 06:30:00,16.376,16.376,16.251,16.251,550000.0
2009-09-10 06:31:00,16.386,16.391,16.239,16.391,350000.0
2009-09-10 06:32:00,16.33,16.36,16.259,16.294,400000.0
2009-09-10 06:33:00,16.325,16.404,16.325,16.373,250000.0
2009-09-10 06:34:00,16.372,16.424,16.287,16.354,350000.0
2009-09-10 06:35:00,16.385,16.393,16.312,16.393,250000.0
2009-09-10 06:36:00,16.325,16.419,16.295,16.419,600000.0
2009-09-10 06:37:00,16.324,16.434,16.299,16.352,450000.0
2009-09-10 06:38:00,16.41,16.41,16.398,16.398,100000.0
2009-09-10 06:39:00,16.427,16.427,16.331,16.411,400000.0
2009-09-10 06:40:00,16.404,16.414,16.335,16.392,350000.0
2009-09-10 06:41:00,16.33,16.432,16.33,16.432,450000.0
2009-09-10 06:42:00,16.324,16.446,16.316,16.372,800000.0
2009-09-10 06:43:00,16.332,16.505,16.332,16.416,550000.0
2009-09-10 06:44:00,16.367,16.436,16.335,16.436,300000.0
2009-09-10 06:45:00,16.41,16.424,16.336,16.348,300000.0
2009-09-10 06:46:00,16.417,16.467,16.328,16.377,350000.0
2009-09-10 06:47:00,16.326,16.435,16.318,16.318,350000.0
2009-09-10 06:48:00,16.326,16.456,16.326,16.417,300000.0
2009-09-10 06:49:00,16.326,16.433,16.326,16.422,350000.0
2009-09-10 06:50:00,16.314,16.405,16.298,16.345,350000.0
2009-09-10 06:51:00,16.438,16.438,16.328,16.42,350000.0
2009-09-10 06:52:00,16.32,16.441,16.32,16.416,550000.0
2009-09-10 06:53:00,16.389,16.402,16.263,16.31,300000.0
2009-09-10 06:54:00,16.425,16.425,16.299,16.384,400000.0
2009-09-10 06:55:00,16.313,16.416,16.304,16.322,400000.0
2009-09-10 06:56:00,16.364,16.434,16.288,16.396,450000.0
2009-09-10 06:57:00,16.424,16.424,16.318,16.401,550000.0
2009-09-10 06:58:00,16.336,16.411,16.324,16.324,150000.0
2009-09-10 06:59:00,16.451,16.453,16.308,16.401,550000.0
2009-09-10 07:00:00,16.351,16.434,16.335,16.335,400000.0
2009-09-10 07:01:00,16.409,16.426,16.283,16.426,550000.0
2009-09-10 07:02:00,16.378,16.403,16.287,16.337,550000.0
2009-09-10 07:03:00,16.348,16.386,16.271,16.351,350000.0
2009-09-10 07:04:00,16.305,16.378,16.243,16.361,400000.0
2009-09-10 07:05:00,16.302,16.437,16.302,16.344,450000.0
2009-09-10 07:06:00,16.374,16.409,16.272,16.409,300000.0
2009-09-10 07:07:00,16.316,16.377,16.257,16.272,400000.0
2009-09-10 07:08:00,16.365,16.414,16.321,16.414,350000.0
2009-09-10 07:09:00,16.372,16.397,16.316,16.397,350000.0
2009-09-10 07:10:00,16.314,16.402,16.25,16.271,1000000.0
2009-09-10 07:11:00,16.418,16.418,16.283,16.357,600000.0
2009-09-10 07:12:00,16.403,16.454,16.298,16.384,800000.0
2009-09-10 07:13:00,16.335,16.404,16.3,16.363,350000.0
2009-09-10 07:14:00,16.359,16.41,16.349,16.349,250000.0
2009-09-10 07:15:00,16.396,16.396,16.316,16.316,350000.0
2009-09-10 07:16:00,16.418,16.418,16.266,16.41,550000.0
2009-09-10 07:17:00,16.419,16.433,16.298,16.419,450000.0
2009-09-10 07:18:00,16.331,16.451,16.331,16.43,350000.0
2009-09-10 07:19:00,16.439,16.442,16.344,16.35,400000.0
2009-09-10 07:20:00,16.304,16.362,16.304,16.315,250000.0
2009-09-10 07:21:00,16.419,16.419,16.355,16.408,250000.0
2009-09-10 07:22:00,16.326,16.421,16.301,16.397,400000.0
2009-09-10 07:23:00,16.426,16.43,16.426,16.43,100000.0
2009-09-10 07:24:00,16.348,16.428,16.286,16.358,450000.0
2009-09-10 07:25:00,16.379,16.458,16.345,16.435,350000.0
2009-09-10 07:26:00,16.412,16.412,16.273,16.273,400000.0
2009-09-10 07:27:00,16.374,16.406,16.269,16.281,550000.0
2009-09-10 07:28:00,16.315,16.391,16.283,16.388,250000.0
2009-09-10 07:29:00,16.382,16.399,16.298,16.331,350000.0
2009-09-10 07:30:00,16.37,16.386,16.223,16.285,450000.0
2009-09-10 07:31:00,16.406,16.406,16.273,16.273,450000.0
2009-09-10 07:32:00,16.342,16.436,16.298,16.401,400000.0
2009-09-10 07:33:00,16.367,16.439,16.298,16.298,450000.0
2009-09-10 07:34:00,16.395,16.401,16.299,16.346,500000.0
2009-09-10 07:35:00,16.32,16.409,16.32,16.376,400000.0
2009-09-10 07:36:00,16.354,16.397,16.285,16.361,600000.0
2009-09-10 07:37:00,16.358,16.358,16.276,16.351,250000.0
2009-09-10 07:38:00,16.38,16.381,16.281,16.332,350000.0
2009-09-10 07:39:00,16.332,16.404,16.304,16.318,450000.0
2009-09-10 07:40:00,16.356,16.434,16.303,16.303,550000.0
2009-09-10 07:41:00,16.305,16.407,16.223,16.407,500000.0
2009-09-10 07:42:00,16.336,16.417,16.287,16.313,550000.0
2009-09-10 07:43:00,16.417,16.417,16.289,16.38,400000.0
2009-09-10 07:44:00,16.368,16.43,16.292,16.292,600000.0
2009-09-10 07:45:00,16.269,16.417,16.259,16.383,1000000.0
2009-09-10 07:46:00,16.346,16.416,16.31,16.34,450000.0
2009-09-10 07:47:00,16.37,16.442,16.322,16.396,450000.0
2009-09-10 07:48:00,16.374,16.374,16.251,16.307,800000.0
2009-09-10 07:49:00,16.293,16.404,16.293,16.382,500000.0
2009-09-10 07:50:00,16.311,16.439,16.301,16.412,900000.0
2009-09-10 07:51:00,16.334,16.394,16.286,16.286,350000.0
2009-09-10 07:52:00,16.295,16.405,16.263,16.32,800000.0
2009-09-10 07:53:00,16.285,16.401,16.281,16.306,850000.0
2009-09-10 07:54:00,16.361,16.408,16.325,16.4,500000.0
2009-09-10 07:55:00,16.363,16.421,16.305,16.305,300000.0
2009-09-10 07:56:00,16.411,16.47,16.3,16.366,800000.0
2009-09-10 07:57:00,16.329,16.416,16.312,16.409,600000.0
2009-09-10 07:58:00,16.358,16.427,16.312,16.359,850000.0
2009-09-10 07:59:00,16.419,16.419,16.285,16.397,300000.0
2009-09-10 08:00:00,16.439,16.495,16.348,16.348,550000.0
2009-09-10 08:01:00,16.46,16.461,16.357,16.443,350000.0
2009-09-10 08:02:00,16.456,16.456,16.352,16.355,450000.0
2009-09-10 08:03:00,16.402,16.428,16.308,16.4,550000.0
2009-09-10 08:04:00,16.41,16.429,16.353,16.359,400000.0
2009-09-10 08:05:00,16.433,16.433,16.308,16.308,400000.0
2009-09-10 08:06:00,16.457,16.475,16.356,16.45,500000.0
2009-09-10 08:07:00,16.36,16.472,16.36,16.472,100000.0
2009-09-10 08:08:00,16.406,16.476,16.354,16.394,400000.0
2009-09-10 08:09:00,16.366,16.477,16.333,16.401,800000.0
2009-09-10 08:10:00,16.442,16.481,16.376,16.481,350000.0
2009-09-10 08:11:00,16.402,16.468,16.377,16.468,500000.0
2009-09-10 08:12:00,16.387,16.484,16.385,16.457,350000.0
2009-09-10 08:13:00,16.371,16.466,16.313,16.466,550000.0
2009-09-10 08:14:00,16.453,16.505,16.383,16.383,500000.0
2009-09-10 08:15:00,16.503,16.521,16.39,16.492,550000.0
2009-09-10 08:16:00,16.479,16.479,16.383,16.388,350000.0
2009-09-10 08:17:00,16.435,16.524,16.374,16.383,500000.0
2009-09-10 08:18:00,16.454,16.456,16.326,16.352,400000.0
2009-09-10 08:19:00,16.426,16.504,16.386,16.386,700000.0
2009-09-10 08:20:00,16.403,16.491,16.38,16.397,500000.0
2009-09-10 08:21:00,16.378,16.484,16.367,16.484,450000.0
2009-09-10 08:22:00,16.459,16.459,16.322,16.345,500000.0
2009-09-10 08:23:00,16.503,16.503,16.384,16.458,550000.0
2009-09-10 08:24:00,16.414,16.453,16.347,16.375,400000.0
2009-09-10 08:25:00,16.395,16.501,16.383,16.435,650000.0
2009-09-10 08:26:00,16.484,16.484,16.328,16.433,400000.0
2009-09-10 08:27:00,16.485,16.485,16.392,16.467,350000.0
2009-09-10 08:28:00,16.42,16.526,16.382,16.382,600000.0
2009-09-10 08:29:00,16.477,16.492,16.349,16.451,750000.0
2009-09-10 08:30:00,16.372,16.493,16.372,16.429,400000.0
2009-09-10 08:31:00,16.394,16.484,16.39,16.39,500000.0
2009-09-10 08:32:00,16.42,16.501,16.361,16.404,500000.0
2009-09-10 08:33:00,16.399,16.483,16.351,16.397,500000.0
2009-09-10 08:34:00,16.51,16.51,16.5,16.51,550000.0
2009-09-10 08:35:00,16.507,16.507,16.344,16.428,550000.0
2009-09-10 08:36:00,16.375,16.517,16.353,16.416,400000.0
2009-09-10 08:37:00,16.392,16.475,16.365,16.425,350000.0
2009-09-10 08:38:00,16.503,16.503,16.387,16.398,400000.0
2009-09-10 08:39:00,16.466,16.472,16.453,16.455,350000.0
2009-09-10 08:40:00,16.469,16.519,16.407,16.449,350000.0
2009-09-10 08:41:00,16.434,16.519,16.375,16.519,350000.0
2009-09-10 08:42:00,16.479,16.545,16.412,16.412,550000.0
2009-09-10 08:43:00,16.52,16.53,16.52,16.53,550000.0
2009-09-10 08:44:00,16.42,16.495,16.386,16.431,550000.0
2009-09-10 08:45:00,16.487,16.502,16.362,16.483,550000.0
2009-09-10 08:46:00,16.487,16.567,16.409,16.447,600000.0
2009-09-10 08:47:00,16.4,16.46,16.389,16.46,350000.0
2009-09-10 08:48:00,16.514,16.514,16.43,16.508,550000.0
2009-09-10 08:49:00,16.436,16.474,16.356,16.474,650000.0
2009-09-10 08:50:00,16.448,16.502,16.377,16.47,500000.0
2009-09-10 08:51:00,16.389,16.458,16.318,16.396,450000.0
2009-09-10 08:52:00,16.464,16.464,16.326,16.391,400000.0
2009-09-10 08:53:00,16.472,16.479,16.374,16.454,400000.0
2009-09-10 08:54:00,16.339,16.471,16.332,16.389,450000.0
2009-09-10 08:55:00,16.373,16.454,16.323,16.412,450000.0
2009-09-10 08:56:00,16.397,16.452,16.356,16.449,350000.0
2009-09-10 08:57:00,16.453,16.453,16.31,16.31,400000.0
2009-09-10 08:58:00,16.44,16.467,16.319,16.447,450000.0
2009-09-10 08:59:00,16.431,16.431,16.357,16.362,350000.0
2009-09-10 09:00:00,16.374,16.498,16.374,16.394,600000.0
2009-09-10 09:01:00,16.427,16.435,16.337,16.368,400000.0
2009-09-10 09:02:00,16.329,16.432,16.298,16.429,700000.0
2009-09-10 09:03:00,16.458,16.459,16.351,16.447,550000.0
2009-09-10 09:04:00,16.383,16.439,16.343,16.344,350000.0
2009-09-10 09:05:00,16.451,16.451,16.333,16.333,750000.0
2009-09-10 09:06:00,16.406,16.482,16.321,16.482,550000.0
2009-09-10 09:07:00,16.363,16.462,16.34,16.378,500000.0
2009-09-10 09:08:00,16.485,16.514,16.355,16.477,550000.0
2009-09-10 09:09:00,16.47,16.47,16.276,16.307,950000.0
2009-09-10 09:10:00,16.407,16.479,16.317,16.387,450000.0
2009-09-10 09:11:00,16.484,16.517,16.383,16.383,550000.0
2009-09-10 09:12:00,16.361,16.463,16.326,16.433,650000.0
2009-09-10 09:13:00,16.342,16.498,16.342,16.485,500000.0
2009-09-10 09:14:00,16.411,16.456,16.326,16.454,350000.0
2009-09-10 09:15:00,16.431,16.45,16.325,16.325,400000.0
2009-09-10 09:16:00,16.441,16.459,16.339,16.354,450000.0
2009-09-10 09:17:00,16.384,16.457,16.333,16.457,400000.0
2009-09-10 09:18:00,16.355,16.472,16.324,16.324,400000.0
2009-09-10 09:19:00,16.357,16.503,16.327,16.444,600000.0
2009-09-10 09:20:00,16.433,16.462,16.312,16.426,650000.0
2009-09-10 09:21:00,16.45,16.46,16.45,16.46,600000.0
2009-09-10 09:22:00,16.444,16.444,16.332,16.394,600000.0
2009-09-10 09:23:00,16.426,16.451,16.345,16.371,600000.0
2009-09-10 09:24:00,16.369,16.382,16.259,16.372,550000.0
2009-09-10 09:25:00,16.292,16.423,16.292,16.373,550000.0
2009-09-10 09:26:00,16.39,16.395,16.27,16.292,600000.0
2009-09-10 09:27:00,16.371,16.421,16.275,16.275,400000.0
2009-09-10 09:28:00,16.301,16.401,16.288,16.288,350000.0
2009-09-10 09:29:00,16.349,16.451,16.308,16.393,450000.0
2009-09-10 09:30:00,16.284,16.369,16.267,16.295,700000.0
2009-09-10 09:31:00,16.288,16.391,16.258,16.27,450000.0
2009-09-10 09:32:00,16.388,16.388,16.312,16.369,350000.0
2009-09-10 09:33:00,16.316,16.363,16.234,16.363,400000.0
2009-09-10 09:34:00,16.402,16.467,16.312,16.323,650000.0
2009-09-10 09:35:00,16.274,16.425,16.274,16.36,550000.0
2009-09-10 09:36:00,16.258,16.41,16.258,16.381,400000.0
2009-09-10 09:37:00,16.342,16.402,16.292,16.292,350000.0
2009-09-10 09:38:00,16.3,16.382,16.237,16.377,400000.0
2009-09-10 09:39:00,16.308,16.422,16.303,16.324,700000.0
2009-09-10 09:40:00,16.275,16.387,16.264,16.264,400000.0
2009-09-10 09:41:00,16.385,16.408,16.269,16.269,400000.0
2009-09-10 09:42:00,16.254,16.368,16.254,16.294,350000.0
2009-09-10 09:43:00,16.294,16.387,16.245,16.342,450000.0
2009-09-10 09:44:00,16.321,16.34,16.261,16.302,600000.0
2009-09-10 09:45:00,16.247,16.374,16.247,16.356,650000.0
2009-09-10 09:46:00,16.229,16.349,16.195,16.254,650000.0
2009-09-10 09:47:00,16.25,16.3,16.203,16.217,400000.0
2009-09-10 09:48:00,16.348,16.4,16.253,16.318,650000.0
2009-09-10 09:49:00,16.24,16.376,16.24,16.318,650000.0
2009-09-10 09:50:00,16.311,16.349,16.228,16.343,450000.0
2009-09-10 09:51:00,16.321,16.36,16.231,16.304,400000.0
2009-09-10 09:52:00,16.28,16.356,16.216,16.327,450000.0
2009-09-10 09:53:00,16.324,16.362,16.208,16.28,500000.0
2009-09-10 09:54:00,16.28,16.331,16.222,16.274,450000.0
2009-09-10 09:55:00,16.318,16.371,16.253,16.303,600000.0
2009-09-10 09:56:00,16.236,16.377,16.204,16.204,550000.0
2009-09-10 09:57:00,16.265,16.364,16.23,16.346,750000.0
2009-09-10 09:58:00,16.321,16.353,16.235,16.296,350000.0
2009-09-10 09:59:00,16.226,16.333,16.216,16.27,650000.0
2009-09-10 10:00:00,16.279,16.399,16.258,16.308,600000.0
2009-09-10 10:01:00,16.297,16.355,16.253,16.255,350000.0
2009-09-10 10:02:00,16.375,16.375,16.246,16.327,400000.0
2009-09-10 10:03:00,16.246,16.368,16.22,16.348,600000.0
2009-09-10 10:04:00,16.336,16.389,16.262,16.389,400000.0
2009-09-10 10:05:00,16.333,16.392,16.291,16.343,450000.0
2009-09-10 10:06:00,16.233,16.388,16.233,16.271,700000.0
2009-09-10 10:07:00,16.395,16.397,16.277,16.387,450000.0
2009-09-10 10:08:00,16.357,16.391,16.283,16.283,500000.0
2009-09-10 10:09:00,16.357,16.391,16.275,16.363,600000.0
2009-09-10 10:10:00,16.284,16.398,16.266,16.36,600000.0
2009-09-10 10:11:00,16.292,16.346,16.264,16.303,400000.0
2009-09-10 10:12:00,16.277,16.371,16.241,16.371,500000.0
2009-09-10 10:13:00,16.292,16.39,16.266,16.39,750000.0
2009-09-10 10:14:00,16.291,16.37,16.273,16.37,400000.0
2009-09-10 10:15:00,16.238,16.346,16.238,16.326,350000.0
2009-09-10 10:16:00,16.356,16.356,16.216,16.349,500000.0
2009-09-10 10:17:00,16.304,16.372,16.259,16.281,350000.0
2009-09-10 10:18:00,16.275,16.361,16.184,16.279,550000.0
2009-09-10 10:19:00,16.344,16.359,16.224,16.327,450000.0
2009-09-10 10:20:00,16.262,16.318,16.201,16.201,550000.0
2009-09-10 10:21:00,16.193,16.304,16.193,16.29,650000.0
2009-09-10 10:22:00,16.286,16.318,16.216,16.281,400000.0
2009-09-10 10:23:00,16.293,16.343,16.208,16.208,550000.0
2009-09-10 10:24:00,16.174,16.306,16.174,16.201,450000.0
2009-09-10 10:25:00,16.221,16.293,16.179,16.274,500000.0
2009-09-10 10:26:00,16.219,16.333,16.219,16.313,350000.0
2009-09-10 10:27:00,16.237,16.261,16.157,16.157,400000.0
2009-09-10 10:28:00,16.232,16.339,16.227,16.263,350000.0
2009-09-10 10:29:00,16.278,16.316,16.148,16.271,500000.0
2009-09-10 10:30:00,16.234,16.271,16.205,16.205,350000.0
2009-09-10 10:31:00,16.196,16.339,16.185,16.294,450000.0
2009-09-10 10:32:00,16.315,16.315,16.167,16.167,400000.0
2009-09-10 10:33:00,16.267,16.292,16.155,16.277,550000.0
2009-09-10 10:34:00,16.307,16.316,16.18,16.216,700000.0
2009-09-10 10:35:00,16.28,16.306,16.201,16.292,350000.0
2009-09-10 10:36:00,16.16,16.303,16.132,16.303,450000.0
2009-09-10 10:37:00,16.296,16.334,16.201,16.248,500000.0
2009-09-10 10:38:00,16.21,16.308,16.202,16.208,400000.0
2009-09-10 10:39:00,16.203,16.33,16.161,16.186,400000.0
2009-09-10 10:40:00,16.233,16.32,16.187,16.231,400000.0
2009-09-10 10:41:00,16.311,16.311,16.188,16.277,350000.0
2009-09-10 10:42:00,16.239,16.34,16.222,16.322,400000.0
2009-09-10 10:43:00,16.297,16.297,16.176,16.24,550000.0
2009-09-10 10:44:00,16.241,16.286,16.167,16.281,550000.0
2009-09-10 10:45:00,16.227,16.365,16.227,16.325,350000.0
2009-09-10 10:46:00,16.194,16.305,16.169,16.24,550000.0
2009-09-10 10:47:00,16.294,16.346,16.223,16.332,450000.0
2009-09-10 10:48:00,16.311,16.324,16.227,16.299,450000.0
2009-09-10 10:49:00,16.289,16.327,16.208,16.319,500000.0
2009-09-10 10:50:00,16.303,16.342,16.232,16.232,450000.0
2009-09-10 10:51:00,16.265,16.302,16.172,16.302,450000.0
2009-09-10 10:52:00,16.227,16.294,16.168,16.269,500000.0
2009-09-10 10:53:00,16.29,16.325,16.205,16.276,450000.0
2009-09-10 10:54:00,16.269,16.283,16.205,16.215,550000.0
2009-09-10 10:55:00,16.184,16.351,16.184,16.323,350000.0
2009-09-10 10:56:00,16.269,16.328,16.269,16.317,450000.0
2009-09-10 10:57:00,16.213,16.33,16.198,16.292,350000.0
2009-09-10 10:58:00,16.325,16.325,16.189,16.217,350000.0
2009-09-10 10:59:00,16.301,16.328,16.182,16.182,450000.0
2009-09-10 11:00:00,16.245,16.343,16.212,16.215,350000.0
2009-09-10 11:01:00,16.237,16.331,16.181,16.299,600000.0
2009-09-10 11:02:00,16.221,16.305,16.167,16.272,350000.0
2009-09-10 11:03:00,16.244,16.334,16.226,16.334,550000.0
2009-09-10 11:04:00,16.307,16.307,16.205,16.282,600000.0
2009-09-10 11:05:00,16.198,16.299,16.197,16.299,500000.0
2009-09-10 11:06:00,16.321,16.323,16.185,16.323,500000.0
2009-09-10 11:07:00,16.219,16.325,16.198,16.253,450000.0
2009-09-10 11:08:00,16.294,16.339,16.228,16.256,400000.0
2009-09-10 11:09:00,16.215,16.293,16.192,16.293,400000.0
2009-09-10 11:10:00,16.231,16.333,16.191,16.191,400000.0
2009-09-10 11:11:00,16.198,16.327,16.198,16.298,350000.0
2009-09-10 11:12:00,16.256,16.311,16.207,16.311,450000.0
2009-09-10 11:13:00,16.351,16.351,16.239,16.318,400000.0
2009-09-10 11:14:00,16.218,16.342,16.2,16.258,550000.0
2009-09-10 11:15:00,16.232,16.329,16.21,16.21,350000.0
2009-09-10 11:16:00,16.257,16.354,16.221,16.221,350000.0
2009-09-10 11:17:00,16.327,16.364,16.261,16.261,450000.0
2009-09-10 11:18:00,16.34,16.34,16.212,16.305,400000.0
2009-09-10 11:19:00,16.206,16.337,16.164,16.337,550000.0
2009-09-10 11:20:00,16.191,16.323,16.191,16.323,400000.0
2009-09-10 11:21:00,16.257,16.345,16.257,16.325,550000.0
2009-09-10 11:22:00,16.228,16.321,16.206,16.216,350000.0
2009-09-10 11:23:00,16.247,16.317,16.195,16.2,500000.0
2009-09-10 11:24:00,16.21,16.317,16.21,16.21,450000.0
2009-09-10 11:25:00,16.213,16.318,16.197,16.317,400000.0
2009-09-10 11:26:00,16.281,16.306,16.217,16.254,600000.0
2009-09-10 11:27:00,16.192,16.315,16.192,16.314,500000.0
2009-09-10 11:28:00,16.273,16.273,16.168,16.168,350000.0
2009-09-10 11:29:00,16.288,16.313,16.198,16.198,550000.0
2009-09-10 11:30:00,16.196,16.336,16.196,16.249,450000.0
2009-09-10 11:31:00,16.195,16.299,16.167,16.197,450000.0
2009-09-10 11:32:00,16.172,16.336,16.172,16.214,400000.0
2009-09-10 11:33:00,16.199,16.276,16.199,16.202,500000.0
2009-09-10 11:34:00,16.196,16.223,16.145,16.223,400000.0
2009-09-10 11:35:00,16.138,16.253,16.138,16.175,350000.0
2009-09-10 11:36:00,16.244,16.305,16.147,16.147,550000.0
2009-09-10 11:37:00,16.208,16.276,16.163,16.225,350000.0
2009-09-10 11:38:00,16.219,16.233,16.114,16.13,500000.0
2009-09-10 11:39:00,16.229,16.265,16.124,16.204,400000.0
2009-09-10 11:40:00,16.167,16.247,16.165,16.225,550000.0
2009-09-10 11:41:00,16.212,16.295,16.167,16.188,550000.0
2009-09-10 11:42:00,16.225,16.267,16.127,16.127,500000.0
2009-09-10 11:43:00,16.173,16.255,16.141,16.169,450000.0
2009-09-10 11:44:00,16.152,16.279,16.152,16.252,500000.0
2009-09-10 11:45:00,16.192,16.268,16.179,16.179,350000.0
2009-09-10 11:46:00,16.256,16.287,16.158,16.287,500000.0
2009-09-10 11:47:00,16.186,16.271,16.122,16.271,450000.0
2009-09-10 11:48:00,16.242,16.276,16.146,16.15,350000.0
2009-09-10 11:49:00,16.173,16.311,16.157,16.157,400000.0
2009-09-10 11:50:00,16.184,16.238,16.114,16.238,350000.0
2009-09-10 11:51:00,16.184,16.238,16.102,16.128,400000.0
2009-09-10 11:52:00,16.106,16.262,16.106,16.143,500000.0
2009-09-10 11:53:00,16.194,16.214,16.113,16.214,500000.0
2009-09-10 11:54:00,16.222,16.222,16.058,16.113,400000.0
2009-09-10 11:55:00,16.171,16.227,16.106,16.227,350000.0
2009-09-10 11:56:00,16.147,16.243,16.111,16.206,450000.0
2009-09-10 11:57:00,16.178,16.232,16.097,16.106,550000.0
2009-09-10 11:58:00,16.094,16.196,16.064,16.196,350000.0
2009-09-10 11:59:00,16.091,16.212,16.078,16.078,350000.0
2009-09-10 12:00:00,16.187,16.231,16.118,16.217,550000.0
2009-09-10 12:01:00,16.152,16.184,16.049,16.068,750000.0
2009-09-10 12:02:00,16.182,16.223,16.089,16.119,500000.0
2009-09-10 12:03:00,16.126,16.21,16.092,16.094,500000.0
2009-09-10 12:04:00,16.068,16.125,16.011,16.03,400000.0
2009-09-10 12:05:00,16.123,16.135,16.021,16.021,350000.0
2009-09-10 12:06:00,16.085,16.085,15.934,16.044,500000.0
2009-09-10 12:07:00,16.041,16.124,16.027,16.094,450000.0
2009-09-10 12:08:00,16.023,16.13,16.023,16.074,550000.0
2009-09-10 12:09:00,15.986,16.086,15.986,16.056,500000.0
2009-09-10 12:10:00,16.045,16.063,15.963,16.009,400000.0
2009-09-10 12:11:00,15.948,16.057,15.942,15.973,550000.0
2009-09-10 12:12:00,15.956,16.092,15.956,15.991,350000.0
2009-09-10 12:13:00,16.112,16.116,15.955,16.084,400000.0
2009-09-10 12:14:00,16.029,16.11,15.956,16.11,350000.0
2009-09-10 12:15:00,16.034,16.086,16.023,16.029,400000.0
2009-09-10 12:16:00,16.02,16.118,16.02,16.036,500000.0
2009-09-10 12:17:00,16.027,16.134,16.009,16.097,400000.0
2009-09-10 12:18:00,16.034,16.102,16.013,16.013,500000.0
2009-09-10 12:19:00,16.112,16.176,16.058,16.074,500000.0
2009-09-10 12:20:00,16.029,16.148,16.029,16.127,550000.0
2009-09-10 12:21:00,16.109,16.135,16.009,16.025,600000.0
2009-09-10 12:22:00,16.114,16.208,16.068,16.068,550000.0
2009-09-10 12:23:00,16.087,16.177,16.074,16.074,650000.0
2009-09-10 12:24:00,16.138,16.157,16.017,16.137,600000.0
2009-09-10 12:25:00,16.146,16.147,16.032,16.032,350000.0
2009-09-10 12:26:00,16.151,16.151,15.996,16.046,400000.0
2009-09-10 12:27:00,16.081,16.129,15.988,16.092,350000.0
2009-09-10 12:28:00,16.015,16.114,16.009,16.009,550000.0
2009-09-10 12:29:00,16.014,16.125,16.014,16.123,350000.0
2009-09-10 12:30:00,16.068,16.149,16.017,16.092,500000.0
2009-09-10 12:31:00,16.126,16.126,16.011,16.011,400000.0
2009-09-10 12:32:00,15.999,16.146,15.999,16.094,400000.0
2009-09-10 12:33:00,16.038,16.1,15.987,15.999,350000.0
2009-09-10 12:34:00,16.071,16.101,15.987,15.987,350000.0
2009-09-10 12:35:00,16.082,16.11,15.958,16.035,500000.0
2009-09-10 12:36:00,16.051,16.076,15.993,16.076,350000.0
2009-09-10 12:37:00,16.111,16.121,16.06,16.104,400000.0
2009-09-10 12:38:00,16.022,16.12,16.022,16.083,400000.0
2009-09-10 12:39:00,15.974,16.12,15.97,15.993,550000.0
2009-09-10 12:40:00,16.124,16.124,15.979,16.041,350000.0
2009-09-10 12:41:00,16.122,16.138,16.003,16.078,400000.0
2009-09-10 12:42:00,16.027,16.106,15.998,16.082,550000.0
2009-09-10 12:43:00,16.116,16.157,16.039,16.141,450000.0
2009-09-10 12:44:00,16.037,16.138,16.005,16.062,500000.0
2009-09-10 12:45:00,16.116,16.158,16.031,16.1,400000.0
2009-09-10 12:46:00,16.02,16.079,16.02,16.033,400000.0
2009-09-10 12:47:00,16.076,16.19,16.042,16.144,500000.0
2009-09-10 12:48:00,16.184,16.185,16.061,16.061,450000.0
2009-09-10 12:49:00,16.155,16.155,16.05,16.087,400000.0
2009-09-10 12:50:00,16.088,16.173,16.031,16.078,450000.0
2009-09-10 12:51:00,16.058,16.168,16.058,16.13,350000.0
2009-09-10 12:52:00,16.172,16.172,16.03,16.107,500000.0
2009-09-10 12:53:00,16.082,16.143,16.024,16.068,400000.0
2009-09-10 12:54:00,16.126,16.126,16.057,16.063,550000.0
2009-09-10 12:55:00,16.006,16.102,15.998,16.055,500000.0
2009-09-10 12:56:00,16.116,16.128,16.019,16.128,350000.0
2009-09-10 12:57:00,16.092,16.092,15.993,16.063,350000.0
2009-09-10 12:58:00,16.047,16.148,16.031,16.11,450000.0
2009-09-10 12:59:00,16.117,16.143,16.005,16.04,350000.0
2009-09-10 13:00:00,16.144,16.144,16.076,16.095,350000.0
2009-09-10 13:01:00,16.067,16.132,15.994,16.011,450000.0
2009-09-10 13:02:00,16.016,16.084,16.001,16.024,400000.0
2009-09-10 13:03:00,16.062,16.146,15.952,16.069,600000.0
2009-09-10 13:04:00,16.046,16.095,15.995,16.068,450000.0
2009-09-10 13:05:00,15.962,16.109,15.958,16.067,550000.0
2009-09-10 13:06:00,16.054,16.054,15.92,16.021,450000.0
2009-09-10 13:07:00,15.979,16.098,15.978,16.035,500000.0
2009-09-10 13:08:00,16.071,16.071,15.974,15.994,350000.0
2009-09-10 13:09:00,15.972,16.052,15.934,15.959,500000.0
2009-09-10 13:10:00,15.969,16.066,15.962,16.033,400000.0
2009-09-10 13:11:00,15.948,16.032,15.948,16.014,400000.0
2009-09-10 13:12:00,16.037,16.043,15.942,16.02,550000.0
2009-09-10 13:13:00,15.947,16.026,15.9,16.026,450000.0
2009-09-10 13:14:00,15.964,16.006,15.938,15.993,400000.0
2009-09-10 13:15:00,15.935,16.043,15.908,15.984,350000.0
2009-09-10 13:16:00,16.01,16.032,15.922,16.032,350000.0
2009-09-10 13:17:00,15.954,16.043,15.944,16.007,500000.0
2009-09-10 13:18:00,16.014,16.058,15.916,16.058,450000.0
2009-09-10 13:19:00,16.033,16.126,15.971,15.999,550000.0
2009-09-10 13:20:00,16.032,16.043,15.934,16.004,500000.0
2009-09-10 13:21:00,15.995,16.088,15.953,16.088,500000.0
2009-09-10 13:22:00,16.094,16.104,15.971,15.971,450000.0
2009-09-10 13:23:00,16.048,16.098,15.987,16.098,400000.0
2009-09-10 13:24:00,16.095,16.1,15.994,16.1,350000.0
2009-09-10 13:25:00,16.088,16.109,16.016,16.109,350000.0
2009-09-10 13:26:00,15.996,16.128,15.996,16.054,650000.0
2009-09-10 13:27:00,16.067,16.09,15.992,16.057,350000.0
2009-09-10 13:28:00,16.05,16.123,15.986,16.119,400000.0
2009-09-10 13:29:00,16.117,16.117,15.969,15.986,550000.0
2009-09-10 13:30:00,16.069,16.069,15.987,15.994,550000.0
2009-09-10 13:31:00,16.016,16.116,15.998,16.113,450000.0
2009-09-10 13:32:00,16.027,16.086,15.977,16.082,400000.0
2009-09-10 13:33:00,16.086,16.108,15.997,16.081,500000.0
2009-09-10 13:34:00,16.082,16.107,16.01,16.03,450000.0
2009-09-10 13:35:00,16.07,16.107,16.0,16.078,400000.0
2009-09-10 13:36:00,16.033,16.107,15.971,16.068,450000.0
2009-09-10 13:37:00,16.076,16.083,15.981,16.083,400000.0
2009-09-10 13:38:00,16.035,16.119,15.997,16.119,400000.0
2009-09-10 13:39:00,16.082,16.127,16.013,16.094,500000.0
2009-09-10 13:40:00,16.13,16.178,16.0,16.154,700000.0
2009-09-10 13:41:00,16.062,16.09,16.016,16.037,400000.0
2009-09-10 13:42:00,16.075,16.124,16.01,16.058,400000.0
2009-09-10 13:43:00,16.058,16.138,16.032,16.108,400000.0
2009-09-10 13:44:00,16.124,16.176,16.021,16.141,750000.0
2009-09-10 13:45:00,16.156,16.197,16.059,16.059,550000.0
2009-09-10 13:46:00,16.136,16.171,16.047,16.112,450000.0
2009-09-10 13:47:00,16.126,16.167,16.029,16.167,350000.0
2009-09-10 13:48:00,16.041,16.168,16.041,16.051,450000.0
2009-09-10 13:49:00,16.143,16.145,16.0,16.076,400000.0
2009-09-10 13:50:00,16.065,16.152,16.027,16.152,400000.0
2009-09-10 13:51:00,16.119,16.142,16.008,16.033,400000.0
2009-09-10 13:52:00,16.163,16.163,16.03,16.12,350000.0
2009-09-10 13:53:00,16.039,16.149,16.024,16.149,450000.0
2009-09-10 13:54:00,16.146,16.163,16.075,16.075,400000.0
2009-09-10 13:55:00,16.143,16.143,15.977,15.998,400000.0
2009-09-10 13:56:00,16.118,16.128,16.047,16.052,350000.0
2009-09-10 13:57:00,16.11,16.13,16.009,16.13,350000.0
2009-09-10 13:58:00,16.137,16.139,16.028,16.139,400000.0
2009-09-10 13:59:00,16.141,16.195,16.057,16.114,600000.0
2009-09-10 14:00:00,16.177,16.198,16.108,16.198,350000.0
2009-09-10 14:01:00,16.062,16.216,16.062,16.216,750000.0
2009-09-10 14:02:00,16.139,16.205,16.07,16.205,400000.0
2009-09-10 14:03:00,16.171,16.188,16.086,16.101,500000.0
2009-09-10 14:04:00,16.2,16.2,16.093,16.196,350000.0
2009-09-10 14:05:00,16.162,16.187,16.07,16.117,400000.0
2009-09-10 14:06:00,16.089,16.182,16.057,16.09,500000.0
2009-09-10 14:07:00,16.185,16.211,16.098,16.189,350000.0
2009-09-10 14:08:00,16.193,16.193,16.088,16.093,350000.0
2009-09-10 14:09:00,16.056,16.163,16.053,16.08,550000.0
2009-09-10 14:10:00,16.053,16.161,16.05,16.094,350000.0
2009-09-10 14:11:00,16.045,16.182,16.026,16.139,650000.0
2009-09-10 14:12:00,16.03,16.139,16.005,16.015,550000.0
2009-09-10 14:13:00,16.092,16.145,16.034,16.145,400000.0
2009-09-10 14:14:00,16.14,16.173,16.036,16.084,350000.0
2009-09-10 14:15:00,16.124,16.188,16.072,16.12,450000.0
2009-09-10 14:16:00,16.119,16.231,16.078,16.204,750000.0
2009-09-10 14:17:00,16.061,16.158,16.058,16.088,350000.0
2009-09-10 14:18:00,16.14,16.178,16.014,16.014,400000.0
2009-09-10 14:19:00,16.183,16.183,16.108,16.108,400000.0
2009-09-10 14:20:00,16.113,16.213,16.102,16.107,600000.0
2009-09-10 14:21:00,16.151,16.184,16.032,16.133,400000.0
2009-09-10 14:22:00,16.165,16.209,16.116,16.209,350000.0
2009-09-10 14:23:00,16.189,16.227,16.087,16.087,650000.0
2009-09-10 14:24:00,16.103,16.205,16.069,16.172,550000.0
2009-09-10 14:25:00,16.186,16.2,16.022,16.022,700000.0
2009-09-10 14:26:00,16.095,16.179,16.055,16.084,350000.0
2009-09-10 14:27:00,16.036,16.152,16.036,16.152,450000.0
2009-09-10 14:28:00,16.134,16.179,16.074,16.179,400000.0
2009-09-10 14:29:00,16.134,16.154,16.063,16.154,450000.0
2009-09-10 14:30:00,16.147,16.216,16.054,16.149,650000.0
2009-09-10 14:31:00,16.112,16.185,16.042,16.168,350000.0
2009-09-10 14:32:00,16.102,16.218,16.102,16.127,500000.0
2009-09-10 14:33:00,16.143,16.243,16.136,16.187,350000.0
2009-09-10 14:34:00,16.246,16.281,16.156,16.159,450000.0
2009-09-10 14:35:00,16.251,16.258,16.155,16.247,350000.0
2009-09-10 14:36:00,16.202,16.282,16.161,16.248,450000.0
2009-09-10 14:37:00,16.154,16.262,16.104,16.104,550000.0
2009-09-10 14:38:00,16.198,16.211,16.128,16.198,400000.0
2009-09-10 14:39:00,16.193,16.286,16.135,16.159,800000.0
2009-09-10 14:40:00,16.206,16.301,16.18,16.183,700000.0
2009-09-10 14:41:00,16.205,16.335,16.166,16.335,350000.0
2009-09-10 14:42:00,16.287,16.36,16.188,16.252,450000.0
2009-09-10 14:43:00,16.289,16.361,16.161,16.361,500000.0
2009-09-10 14:44:00,16.196,16.345,16.196,16.345,450000.0
2009-09-10 14:45:00,16.381,16.419,16.274,16.315,400000.0
2009-09-10 14:46:00,16.383,16.388,16.222,16.366,400000.0
2009-09-10 14:47:00,16.344,16.407,16.283,16.283,350000.0
2009-09-10 14:48:00,16.342,16.362,16.264,16.344,400000.0
2009-09-10 14:49:00,16.388,16.433,16.257,16.27,500000.0
2009-09-10 14:50:00,16.268,16.344,16.253,16.261,550000.0
2009-09-10 14:51:00,16.375,16.389,16.292,16.352,350000.0
2009-09-10 14:52:00,16.372,16.406,16.272,16.375,400000.0
2009-09-10 14:53:00,16.268,16.345,16.253,16.307,500000.0
2009-09-10 14:54:00,16.353,16.381,16.254,16.295,400000.0
2009-09-10 14:55:00,16.301,16.326,16.214,16.303,450000.0
2009-09-10 14:56:00,16.32,16.352,16.21,16.352,350000.0
2009-09-10 14:57:00,16.267,16.359,16.186,16.226,450000.0
2009-09-10 14:58:00,16.318,16.359,16.243,16.277,550000.0
2009-09-10 14:59:00,16.285,16.332,16.191,16.332,550000.0
2009-09-10 15:00:00,16.295,16.339,16.205,16.258,350000.0
2009-09-10 15:01:00,16.34,16.34,16.202,16.237,400000.0
2009-09-10 15:02:00,16.309,16.352,16.24,16.291,400000.0
2009-09-10 15:03:00,16.337,16.359,16.227,16.35,450000.0
2009-09-10 15:04:00,16.272,16.333,16.208,16.31,400000.0
2009-09-10 15:05:00,16.332,16.357,16.236,16.272,400000.0
2009-09-10 15:06:00,16.34,16.34,16.234,16.24,400000.0
2009-09-10 15:07:00,16.253,16.371,16.233,16.312,350000.0
2009-09-10 15:08:00,16.227,16.327,16.205,16.322,400000.0
2009-09-10 15:09:00,16.265,16.353,16.226,16.353,350000.0
2009-09-10 15:10:00,16.228,16.355,16.2,16.355,550000.0
2009-09-10 15:11:00,16.347,16.347,16.225,16.236,400000.0
2009-09-10 15:12:00,16.337,16.345,16.252,16.282,350000.0
2009-09-10 15:13:00,16.292,16.381,16.251,16.311,400000.0
2009-09-10 15:14:00,16.287,16.382,16.24,16.24,400000.0
2009-09-10 15:15:00,16.353,16.353,16.214,16.273,400000.0
2009-09-10 15:16:00,16.198,16.332,16.198,16.33,350000.0
2009-09-10 15:17:00,16.325,16.36,16.224,16.343,500000.0
2009-09-10 15:18:00,16.29,16.366,16.251,16.366,550000.0
2009-09-10 15:19:00,16.259,16.356,16.216,16.216,450000.0
2009-09-10 15:20:00,16.316,16.331,16.222,16.222,650000.0
2009-09-10 15:21:00,16.283,16.366,16.227,16.346,750000.0
2009-09-10 15:22:00,16.338,16.338,16.194,16.288,400000.0
2009-09-10 15:23:00,16.266,16.342,16.225,16.29,450000.0
2009-09-10 15:24:00,16.277,16.336,16.216,16.239,600000.0
2009-09-10 15:25:00,16.335,16.335,16.21,16.32,500000.0
2009-09-10 15:26:00,16.329,16.329,16.199,16.199,450000.0
2009-09-10 15:27:00,16.309,16.309,16.147,16.147,450000.0
2009-09-10 15:28:00,16.262,16.268,16.203,16.233,350000.0
2009-09-10 15:29:00,16.298,16.298,16.197,16.207,400000.0
2009-09-10 15:30:00,16.232,16.312,16.161,16.217,400000.0
2009-09-10 15:31:00,16.159,16.277,16.151,16.154,350000.0
2009-09-10 15:32:00,16.192,16.257,16.134,16.257,350000.0
2009-09-10 15:33:00,16.196,16.26,16.19,16.234,350000.0
2009-09-10 15:34:00,16.184,16.276,16.184,16.27,450000.0
2009-09-10 15:35:00,16.267,16.289,16.148,16.22,500000.0
2009-09-10 15:36:00,16.275,16.33,16.215,16.33,550000.0
2009-09-10 15:37:00,16.222,16.37,16.215,16.221,400000.0
2009-09-10 15:38:00,16.286,16.333,16.189,16.191,400000.0
2009-09-10 15:39:00,16.239,16.313,16.231,16.231,350000.0
2009-09-10 15:40:00,16.178,16.302,16.178,16.25,550000.0
2009-09-10 15:41:00,16.178,16.316,16.178,16.316,500000.0
2009-09-10 15:42:00,16.278,16.317,16.183,16.23,400000.0
2009-09-10 15:43:00,16.285,16.29,16.151,16.21,350000.0
2009-09-10 15:44:00,16.248,16.286,16.147,16.247,550000.0
2009-09-10 15:45:00,16.172,16.325,16.172,16.21,400000.0
2009-09-10 15:46:00,16.278,16.3,16.187,16.257,350000.0
2009-09-10 15:47:00,16.254,16.315,16.169,16.169,550000.0
2009-09-10 15:48:00,16.163,16.252,16.163,16.192,350000.0
2009-09-10 15:49:00,16.281,16.292,16.223,16.292,350000.0
2009-09-10 15:50:00,16.206,16.326,16.206,16.219,550000.0
2009-09-10 15:51:00,16.176,16.265,16.159,16.263,500000.0
2009-09-10 15:52:00,16.153,16.276,16.151,16.151,350000.0
2009-09-10 15:53:00,16.292,16.292,16.145,16.19,400000.0
2009-09-10 15:54:00,16.255,16.29,16.174,16.288,450000.0
2009-09-10 15:55:00,16.233,16.289,16.162,16.188,350000.0
2009-09-10 15:56:00,16.29,16.29,16.151,16.151,450000.0
2009-09-10 15:57:00,16.179,16.309,16.179,16.259,350000.0
2009-09-10 15:58:00,16.234,16.33,16.201,16.321,350000.0
2009-09-10 15:59:00,16.337,16.337,16.231,16.256,450000.0
2009-09-10 16:00:00,16.196,16.335,16.196,16.328,550000.0
2009-09-10 16:01:00,16.318,16.355,16.264,16.332,450000.0
2009-09-10 16:02:00,16.309,16.328,16.223,16.328,450000.0
2009-09-10 16:03:00,16.333,16.333,16.164,16.328,550000.0
2009-09-10 16:04:00,16.323,16.323,16.218,16.307,500000.0
2009-09-10 16:05:00,16.33,16.351,16.226,16.226,650000.0
2009-09-10 16:06:00,16.228,16.315,16.228,16.239,500000.0
2009-09-10 16:07:00,16.24,16.355,16.22,16.241,350000.0
2009-09-10 16:08:00,16.208,16.37,16.208,16.274,450000.0
2009-09-10 16:09:00,16.224,16.345,16.224,16.324,350000.0
2009-09-10 16:10:00,16.325,16.355,16.227,16.227,350000.0
2009-09-10 16:11:00,16.224,16.331,16.183,16.279,450000.0
2009-09-10 16:12:00,16.268,16.331,16.184,16.252,600000.0
2009-09-10 16:13:00,16.306,16.363,16.224,16.285,450000.0
2009-09-10 16:14:00,16.227,16.323,16.2,16.2,400000.0
2009-09-10 16:15:00,16.307,16.341,16.233,16.327,400000.0
2009-09-10 16:16:00,16.276,16.352,16.231,16.324,550000.0
2009-09-10 16:17:00,16.201,16.312,16.201,16.312,350000.0
2009-09-10 16:18:00,16.341,16.348,16.225,16.348,400000.0
2009-09-10 16:19:00,16.24,16.34,16.24,16.34,500000.0
2009-09-10 16:20:00,16.335,16.338,16.19,16.338,550000.0
2009-09-10 16:21:00,16.268,16.357,16.238,16.357,400000.0
2009-09-10 16:22:00,16.31,16.311,16.218,16.269,450000.0
2009-09-10 16:23:00,16.333,16.375,16.245,16.35,500000.0
2009-09-10 16:24:00,16.3,16.323,16.237,16.323,400000.0
2009-09-10 16:25:00,16.282,16.374,16.261,16.337,350000.0
2009-09-10 16:26:00,16.302,16.369,16.281,16.368,400000.0
2009-09-10 16:27:00,16.333,16.397,16.261,16.378,650000.0
2009-09-10 16:28:00,16.331,16.339,16.224,16.322,550000.0
2009-09-10 16:29:00,16.285,16.369,16.262,16.352,400000.0
2009-09-10 16:30:00,16.367,16.369,16.236,16.261,600000.0
2009-09-10 16:31:00,16.24,16.388,16.24,16.381,350000.0
2009-09-10 16:32:00,16.338,16.356,16.222,16.356,450000.0
2009-09-10 16:33:00,16.332,16.346,16.238,16.346,450000.0
2009-09-10 16:34:00,16.327,16.363,16.272,16.322,350000.0
2009-09-10 16:35:00,16.253,16.33,16.243,16.263,400000.0
2009-09-10 16:36:00,16.272,16.375,16.272,16.358,400000.0
2009-09-10 16:37:00,16.341,16.357,16.249,16.293,500000.0
2009-09-10 16:38:00,16.251,16.39,16.251,16.369,450000.0
2009-09-10 16:39:00,16.413,16.433,16.334,16.433,500000.0
2009-09-10 16:40:00,16.357,16.434,16.357,16.398,450000.0
2009-09-10 16:41:00,16.367,16.486,16.336,16.434,400000.0
2009-09-10 16:42:00,16.451,16.478,16.31,16.453,700000.0
2009-09-10 16:43:00,16.319,16.449,16.319,16.408,400000.0
2009-09-10 16:44:00,16.385,16.443,16.325,16.372,400000.0
2009-09-10 16:45:00,16.341,16.441,16.322,16.429,350000.0
2009-09-10 16:46:00,16.347,16.433,16.347,16.386,500000.0
2009-09-10 16:47:00,16.309,16.418,16.266,16.317,600000.0
2009-09-10 16:48:00,16.396,16.451,16.328,16.406,450000.0
2009-09-10 16:49:00,16.362,16.422,16.284,16.284,450000.0
2009-09-10 16:50:00,16.298,16.407,16.298,16.384,350000.0
2009-09-10 16:51:00,16.362,16.424,16.282,16.287,500000.0
2009-09-10 16:52:00,16.32,16.446,16.32,16.445,350000.0
2009-09-10 16:53:00,16.31,16.443,16.301,16.32,450000.0
2009-09-10 16:54:00,16.434,16.438,16.346,16.391,400000.0
2009-09-10 16:55:00,16.307,16.446,16.307,16.446,350000.0
2009-09-10 16:56:00,16.356,16.469,16.337,16.34,400000.0
2009-09-10 16:57:00,16.427,16.458,16.348,16.421,850000.0
2009-09-10 16:58:00,16.366,16.503,16.349,16.35,450000.0
2009-09-10 16:59:00,16.374,16.488,16.374,16.382,400000.0
2009-09-10 17:00:00,16.423,16.521,16.386,16.483,350000.0
2009-09-10 17:01:00,16.491,16.499,16.397,16.476,400000.0
2009-09-10 17:02:00,16.394,16.482,16.394,16.439,400000.0
2009-09-10 17:03:00,16.488,16.488,16.38,16.458,400000.0
2009-09-10 17:04:00,16.477,16.477,16.338,16.371,400000.0
2009-09-10 17:05:00,16.407,16.479,16.357,16.397,600000.0
2009-09-10 17:06:00,16.479,16.515,16.395,16.497,400000.0
2009-09-10 17:07:00,16.448,16.54,16.408,16.408,550000.0
2009-09-10 17:08:00,16.496,16.496,16.372,16.408,350000.0
2009-09-10 17:09:00,16.5,16.507,16.375,16.487,450000.0
2009-09-10 17:10:00,16.477,16.504,16.398,16.477,400000.0
2009-09-10 17:11:00,16.429,16.476,16.321,16.321,400000.0
2009-09-10 17:12:00,16.349,16.434,16.338,16.412,400000.0
2009-09-10 17:13:00,16.338,16.464,16.335,16.335,600000.0
2009-09-10 17:14:00,16.362,16.443,16.331,16.331,350000.0
2009-09-10 17:15:00,16.359,16.46,16.359,16.441,350000.0
2009-09-10 17:16:00,16.348,16.389,16.281,16.347,500000.0
2009-09-10 17:17:00,16.378,16.448,16.329,16.376,400000.0
2009-09-10 17:18:00,16.412,16.418,16.33,16.375,550000.0
2009-09-10 17:19:00,16.39,16.415,16.282,16.344,550000.0
2009-09-10 17:20:00,16.436,16.449,16.32,16.337,350000.0
2009-09-10 17:21:00,16.455,16.461,16.318,16.357,350000.0
2009-09-10 17:22:00,16.336,16.422,16.257,16.288,450000.0
2009-09-10 17:23:00,16.343,16.4,16.27,16.3,400000.0
2009-09-10 17:24:00,16.316,16.465,16.316,16.384,550000.0
2009-09-10 17:25:00,16.436,16.442,16.317,16.403,450000.0
2009-09-10 17:26:00,16.316,16.41,16.302,16.364,450000.0
2009-09-10 17:27:00,16.412,16.421,16.303,16.369,650000.0
2009-09-10 17:28:00,16.275,16.416,16.275,16.387,350000.0
2009-09-10 17:29:00,16.344,16.423,16.324,16.423,400000.0
2009-09-10 17:30:00,16.322,16.412,16.299,16.379,450000.0
2009-09-10 17:31:00,16.358,16.425,16.309,16.386,600000.0
2009-09-10 17:32:00,16.339,16.368,16.264,16.29,500000.0
2009-09-10 17:33:00,16.344,16.421,16.344,16.382,400000.0
2009-09-10 17:34:00,16.332,16.406,16.279,16.308,400000.0
2009-09-10 17:35:00,16.422,16.436,16.331,16.352,500000.0
2009-09-10 17:36:00,16.305,16.381,16.276,16.379,350000.0
2009-09-10 17:37:00,16.358,16.409,16.283,16.34,350000.0
2009-09-10 17:38:00,16.388,16.419,16.278,16.28,500000.0
2009-09-10 17:39:00,16.378,16.421,16.26,16.421,600000.0
2009-09-10 17:40:00,16.376,16.402,16.305,16.393,550000.0
2009-09-10 17:41:00,16.43,16.445,16.296,16.439,750000.0
2009-09-10 17:42:00,16.41,16.413,16.325,16.384,400000.0
2009-09-10 17:43:00,16.439,16.439,16.293,16.304,450000.0
2009-09-10 17:44:00,16.407,16.473,16.323,16.332,650000.0
2009-09-10 17:45:00,16.344,16.421,16.288,16.339,550000.0
2009-09-10 17:46:00,16.358,16.421,16.326,16.341,350000.0
2009-09-10 17:47:00,16.455,16.455,16.312,16.319,400000.0
2009-09-10 17:48:00,16.38,16.46,16.348,16.46,450000.0
2009-09-10 17:49:00,16.303,16.443,16.297,16.405,650000.0
2009-09-10 17:50:00,16.41,16.465,16.346,16.346,500000.0
2009-09-10 17:51:00,16.374,16.451,16.345,16.428,550000.0
2009-09-10 17:52:00,16.407,16.407,16.239,16.347,450000.0
2009-09-10 17:53:00,16.347,16.399,16.302,16.399,550000.0
2009-09-10 17:54:00,16.331,16.405,16.322,16.363,350000.0
2009-09-10 17:55:00,16.42,16.428,16.31,16.347,550000.0
2009-09-10 17:56:00,16.325,16.427,16.31,16.369,500000.0
2009-09-10 17:57:00,16.408,16.432,16.284,16.371,400000.0
2009-09-10 17:58:00,16.36,16.405,16.295,16.401,400000.0
2009-09-10 17:59:00,16.373,16.373,16.268,16.306,600000.0
2009-09-10 18:00:00,16.314,16.4,16.311,16.311,450000.0
2009-09-10 18:01:00,16.289,16.387,16.288,16.324,400000.0
2009-09-10 18:02:00,16.4,16.411,16.357,16.411,350000.0
2009-09-10 18:03:00,16.413,16.44,16.299,16.401,550000.0
2009-09-10 18:04:00,16.393,16.431,16.289,16.431,450000.0
2009-09-10 18:05:00,16.396,16.424,16.286,16.423,750000.0
2009-09-10 18:06:00,16.396,16.426,16.283,16.348,450000.0
2009-09-10 18:07:00,16.428,16.51,16.333,16.447,400000.0
2009-09-10 18:08:00,16.342,16.447,16.308,16.447,400000.0
2009-09-10 18:09:00,16.424,16.424,16.28,16.333,800000.0
2009-09-10 18:10:00,16.345,16.427,16.294,16.427,400000.0
2009-09-10 18:11:00,16.335,16.415,16.299,16.415,1500000.0
2009-09-10 18:12:00,16.428,16.428,16.368,16.421,400000.0
2009-09-10 18:13:00,16.493,16.519,16.403,16.484,400000.0
2009-09-10 18:14:00,16.425,16.522,16.406,16.522,450000.0
2009-09-10 18:15:00,16.409,16.462,16.379,16.413,2000000.0
2009-09-10 18:16:00,16.442,16.469,16.372,16.372,400000.0
2009-09-10 18:17:00,16.474,16.48,16.376,16.462,350000.0
2009-09-10 18:18:00,16.417,16.501,16.351,16.356,550000.0
2009-09-10 18:19:00,16.419,16.438,16.309,16.321,400000.0
2009-09-10 18:20:00,16.375,16.499,16.375,16.415,550000.0
2009-09-10 18:21:00,16.339,16.442,16.339,16.362,350000.0
2009-09-10 18:22:00,16.363,16.499,16.333,16.348,1550000.0
2009-09-10 18:23:00,16.347,16.41,16.333,16.346,1600000.0
2009-09-10 18:24:00,16.462,16.496,16.366,16.366,1450000.0
2009-09-10 18:25:00,16.348,16.476,16.311,16.328,1950000.0
2009-09-10 18:26:00,16.314,16.4,16.301,16.395,400000.0
2009-09-10 18:27:00,16.372,16.379,16.33,16.367,350000.0
2009-09-10 18:28:00,16.366,16.492,16.366,16.395,450000.0
2009-09-10 18:29:00,16.393,16.493,16.342,16.342,450000.0
2009-09-10 18:30:00,16.367,16.528,16.367,16.408,1400000.0
2009-09-10 18:31:00,16.414,16.506,16.394,16.408,1550000.0
2009-09-10 18:32:00,16.468,16.504,16.384,16.465,400000.0
2009-09-10 18:33:00,16.454,16.454,16.33,16.384,350000.0
2009-09-10 18:34:00,16.476,16.513,16.4,16.422,400000.0
2009-09-10 18:35:00,16.401,16.46,16.359,16.402,1500000.0
2009-09-10 18:36:00,16.438,16.467,16.337,16.461,350000.0
2009-09-10 18:37:00,16.352,16.494,16.345,16.384,500000.0
2009-09-10 18:38:00,16.351,16.443,16.333,16.443,350000.0
2009-09-10 18:39:00,16.448,16.49,16.374,16.452,350000.0
2009-09-10 18:40:00,16.511,16.592,16.476,16.488,1800000.0
2009-09-10 18:41:00,16.487,16.576,16.479,16.552,1650000.0
2009-09-10 18:42:00,16.568,16.568,16.497,16.53,1500000.0
2009-09-10 18:43:00,16.555,16.599,16.471,16.547,1500000.0
2009-09-10 18:44:00,16.502,16.558,16.44,16.536,400000.0
2009-09-10 18:45:00,16.518,16.581,16.463,16.556,350000.0
2009-09-10 18:46:00,16.572,16.647,16.491,16.559,1450000.0
2009-09-10 18:47:00,16.566,16.643,16.498,16.643,550000.0
2009-09-10 18:48:00,16.608,16.636,16.539,16.593,1900000.0
2009-09-10 18:49:00,16.575,16.647,16.534,16.593,450000.0
2009-09-10 18:50:00,16.557,16.641,16.54,16.563,500000.0
2009-09-10 18:51:00,16.547,16.677,16.539,16.539,400000.0
2009-09-10 18:52:00,16.617,16.635,16.52,16.615,500000.0
2009-09-10 18:53:00,16.599,16.623,16.554,16.605,1250000.0
2009-09-10 18:54:00,16.608,16.632,16.559,16.58,1800000.0
2009-09-10 18:55:00,16.549,16.641,16.549,16.583,450000.0
2009-09-10 18:56:00,16.581,16.629,16.492,16.562,1300000.0
2009-09-10 18:57:00,16.483,16.586,16.471,16.509,400000.0
2009-09-10 18:58:00,16.57,16.589,16.504,16.587,1250000.0
2009-09-10 18:59:00,16.559,16.618,16.502,16.595,1500000.0
2009-09-10 19:00:00,16.62,16.62,16.474,16.539,450000.0
2009-09-10 19:01:00,16.523,16.575,16.488,16.517,550000.0
2009-09-10 19:02:00,16.604,16.604,16.499,16.594,500000.0
2009-09-10 19:03:00,16.573,16.611,16.523,16.544,400000.0
2009-09-10 19:04:00,16.623,16.623,16.574,16.574,350000.0
2009-09-10 19:05:00,16.523,16.612,16.49,16.612,400000.0
2009-09-10 19:06:00,16.529,16.644,16.489,16.525,400000.0
2009-09-10 19:07:00,16.634,16.634,16.527,16.58,550000.0
2009-09-10 19:08:00,16.591,16.632,16.51,16.576,400000.0
2009-09-10 19:09:00,16.595,16.595,16.501,16.536,350000.0
2009-09-10 19:10:00,16.603,16.611,16.498,16.537,350000.0
2009-09-10 19:11:00,16.583,16.583,16.476,16.578,300000.0
2009-09-10 19:12:00,16.571,16.604,16.514,16.604,350000.0
2009-09-10 19:13:00,16.597,16.613,16.533,16.598,350000.0
2009-09-10 19:14:00,16.537,16.61,16.532,16.61,400000.0
2009-09-10 19:15:00,16.528,16.61,16.492,16.571,400000.0
2009-09-10 19:16:00,16.573,16.609,16.512,16.512,350000.0
2009-09-10 19:17:00,16.577,16.654,16.504,16.581,350000.0
2009-09-10 19:18:00,16.63,16.63,16.63,16.63,350000.0
2009-09-10 19:19:00,16.565,16.601,16.462,16.601,350000.0
2009-09-10 19:20:00,16.463,16.579,16.463,16.558,400000.0
2009-09-10 19:21:00,16.463,16.58,16.463,16.507,400000.0
2009-09-10 19:22:00,16.56,16.583,16.46,16.551,400000.0
2009-09-10 19:23:00,16.468,16.587,16.468,16.535,400000.0
2009-09-10 19:24:00,16.498,16.632,16.49,16.597,550000.0
2009-09-10 19:25:00,16.538,16.608,16.439,16.439,550000.0
2009-09-10 19:26:00,16.516,16.597,16.469,16.483,450000.0
2009-09-10 19:27:00,16.532,16.564,16.441,16.441,350000.0
2009-09-10 19:28:00,16.522,16.578,16.502,16.539,350000.0
2009-09-10 19:29:00,16.566,16.566,16.46,16.461,500000.0
2009-09-10 19:30:00,16.564,16.582,16.43,16.553,350000.0
2009-09-10 19:31:00,16.554,16.594,16.467,16.587,450000.0
2009-09-10 19:32:00,16.57,16.57,16.448,16.448,350000.0
2009-09-10 19:33:00,16.518,16.524,16.429,16.524,350000.0
2009-09-10 19:34:00,16.554,16.554,16.456,16.477,400000.0
2009-09-10 19:35:00,16.565,16.607,16.468,16.593,550000.0
2009-09-10 19:36:00,16.553,16.588,16.458,16.508,350000.0
2009-09-10 19:37:00,16.521,16.613,16.486,16.581,350000.0
2009-09-10 19:38:00,16.6,16.61,16.6,16.61,400000.0
2009-09-10 19:39:00,16.589,16.589,16.452,16.483,400000.0
2009-09-10 19:40:00,16.488,16.588,16.462,16.588,550000.0
2009-09-10 19:41:00,16.571,16.586,16.45,16.586,550000.0
2009-09-10 19:42:00,16.601,16.601,16.508,16.53,400000.0
2009-09-10 19:43:00,16.592,16.621,16.481,16.621,400000.0
2009-09-10 19:44:00,16.617,16.636,16.538,16.538,400000.0
2009-09-10 19:45:00,16.535,16.632,16.535,16.606,500000.0
2009-09-10 19:46:00,16.55,16.643,16.55,16.593,350000.0
2009-09-10 19:47:00,16.584,16.61,16.511,16.511,350000.0
2009-09-10 19:48:00,16.497,16.651,16.497,16.559,550000.0
2009-09-10 19:49:00,16.565,16.637,16.498,16.613,350000.0
2009-09-10 19:50:00,16.643,16.643,16.52,16.548,550000.0
2009-09-10 19:51:00,16.648,16.66,16.528,16.574,400000.0
2009-09-10 19:52:00,16.553,16.676,16.546,16.652,350000.0
2009-09-10 19:53:00,16.64,16.64,16.589,16.589,400000.0
2009-09-10 19:54:00,16.622,16.643,16.538,16.538,400000.0
2009-09-10 19:55:00,16.524,16.61,16.521,16.61,300000.0
2009-09-10 19:56:00,16.54,16.598,16.456,16.47,500000.0
2009-09-10 19:57:00,16.626,16.634,16.469,16.624,500000.0
2009-09-10 19:58:00,16.633,16.633,16.505,16.538,550000.0
2009-09-10 19:59:00,16.596,16.65,16.53,16.53,350000.0
2009-09-10 20:00:00,16.631,16.638,16.533,16.636,400000.0
2009-09-10 20:01:00,16.607,16.679,16.531,16.644,600000.0
2009-09-10 20:02:00,16.594,16.631,16.496,16.631,450000.0
2009-09-10 20:03:00,16.592,16.627,16.569,16.58,500000.0
2009-09-10 20:04:00,16.535,16.635,16.51,16.612,400000.0
2009-09-10 20:05:00,16.552,16.607,16.466,16.555,550000.0
2009-09-10 20:06:00,16.517,16.596,16.504,16.569,450000.0
2009-09-10 20:07:00,16.525,16.629,16.485,16.574,500000.0
2009-09-10 20:08:00,16.621,16.627,16.502,16.614,300000.0
2009-09-10 20:09:00,16.616,16.616,16.516,16.609,400000.0
2009-09-10 20:10:00,16.604,16.657,16.522,16.611,550000.0
2009-09-10 20:11:00,16.594,16.608,16.48,16.488,500000.0
2009-09-10 20:12:00,16.613,16.639,16.538,16.549,400000.0
2009-09-10 20:13:00,16.645,16.652,16.524,16.642,350000.0
2009-09-10 20:15:00,16.52,16.636,16.506,16.636,350000.0
2009-09-10 20:16:00,16.64,16.64,16.63,16.63,500000.0
2009-09-10 20:17:00,16.606,16.606,16.486,16.506,500000.0
2009-09-10 20:18:00,16.608,16.648,16.519,16.624,350000.0
2009-09-10 20:19:00,16.583,16.639,16.499,16.548,550000.0
2009-09-10 20:20:00,16.609,16.616,16.488,16.584,400000.0
2009-09-10 20:21:00,16.592,16.611,16.478,16.478,250000.0
2009-09-10 20:22:00,16.517,16.621,16.495,16.504,400000.0
2009-09-10 20:23:00,16.56,16.633,16.468,16.583,400000.0
2009-09-10 20:24:00,16.58,16.613,16.464,16.579,500000.0
2009-09-10 20:25:00,16.486,16.629,16.486,16.512,350000.0
2009-09-10 20:26:00,16.611,16.612,16.482,16.527,450000.0
2009-09-10 20:27:00,16.567,16.599,16.492,16.591,350000.0
2009-09-10 20:28:00,16.606,16.631,16.498,16.498,350000.0
2009-09-10 20:29:00,16.617,16.62,16.491,16.566,350000.0
2009-09-10 20:30:00,16.536,16.658,16.51,16.585,550000.0
2009-09-10 20:31:00,16.547,16.618,16.487,16.487,250000.0
2009-09-10 20:32:00,16.61,16.618,16.478,16.612,550000.0
2009-09-10 20:33:00,16.61,16.61,16.59,16.6,350000.0
2009-09-10 20:34:00,16.519,16.602,16.506,16.602,350000.0
2009-09-10 20:35:00,16.614,16.617,16.501,16.614,450000.0
2009-09-10 20:36:00,16.591,16.63,16.544,16.544,350000.0
2009-09-10 20:37:00,16.585,16.616,16.48,16.51,350000.0
2009-09-10 20:38:00,16.6,16.61,16.6,16.6,350000.0
2009-09-10 20:39:00,16.598,16.614,16.556,16.556,350000.0
2009-09-10 20:40:00,16.572,16.619,16.488,16.488,550000.0
2009-09-10 20:41:00,16.528,16.603,16.485,16.516,300000.0
2009-09-10 20:42:00,16.525,16.608,16.521,16.608,350000.0
2009-09-10 20:43:00,16.485,16.623,16.474,16.577,500000.0
2009-09-10 20:44:00,16.558,16.618,16.501,16.582,350000.0
2009-09-10 20:45:00,16.61,16.61,16.6,16.6,350000.0
2009-09-10 20:47:00,16.606,16.606,16.479,16.564,350000.0
2009-09-10 20:48:00,16.534,16.568,16.477,16.534,350000.0
2009-09-10 20:49:00,16.59,16.59,16.58,16.59,350000.0
2009-09-10 20:50:00,16.465,16.561,16.462,16.467,350000.0
2009-09-10 20:51:00,16.606,16.606,16.478,16.554,350000.0
2009-09-10 20:52:00,16.59,16.6,16.59,16.59,350000.0
2009-09-10 20:53:00,16.6,16.6,16.59,16.6,350000.0
2009-09-10 20:54:00,16.59,16.6,16.59,16.6,350000.0
2009-09-10 20:55:00,16.498,16.608,16.471,16.608,350000.0
2009-09-10 20:56:00,16.563,16.598,16.471,16.548,450000.0
2009-09-10 20:57:00,16.552,16.592,16.469,16.477,400000.0
2009-09-10 20:58:00,16.6,16.6,16.59,16.59,450000.0
2009-09-10 20:59:00,16.536,16.604,16.47,16.562,450000.0
2009-09-10 21:00:00,16.57,16.604,16.483,16.518,500000.0
2009-09-10 21:01:00,16.521,16.596,16.499,16.499,500000.0
2009-09-10 21:02:00,16.544,16.575,16.467,16.538,350000.0
2009-09-10 21:03:00,16.575,16.575,16.448,16.459,600000.0
2009-09-10 21:04:00,16.5,16.577,16.471,16.567,300000.0
2009-09-10 21:05:00,16.545,16.545,16.385,16.422,500000.0
2009-09-10 21:06:00,16.555,16.591,16.467,16.57,400000.0
2009-09-10 21:07:00,16.566,16.566,16.485,16.537,150000.0
2009-09-10 21:08:00,16.546,16.569,16.429,16.53,350000.0
2009-09-10 21:09:00,16.459,16.557,16.436,16.519,550000.0
2009-09-10 21:10:00,16.532,16.56,16.434,16.538,650000.0
2009-09-10 21:11:00,16.592,16.599,16.48,16.566,450000.0
2009-09-10 21:12:00,16.526,16.602,16.485,16.548,350000.0
2009-09-10 21:13:00,16.53,16.575,16.43,16.538,400000.0
2009-09-10 21:14:00,16.57,16.57,16.56,16.56,300000.0
2009-09-10 21:16:00,16.582,16.582,16.48,16.543,300000.0
2009-09-10 21:17:00,16.468,16.604,16.438,16.491,500000.0
2009-09-10 21:18:00,16.481,16.56,16.443,16.486,400000.0
2009-09-10 21:19:00,16.441,16.597,16.441,16.549,400000.0
2009-09-10 21:20:00,16.563,16.608,16.432,16.462,850000.0
2009-09-10 21:21:00,16.495,16.554,16.412,16.554,400000.0
2009-09-10 21:22:00,16.553,16.565,16.465,16.465,400000.0
2009-09-10 21:23:00,16.473,16.563,16.473,16.532,400000.0
2009-09-10 21:24:00,16.536,16.536,16.526,16.526,150000.0
2009-09-10 21:25:00,16.532,16.576,16.474,16.564,250000.0
2009-09-10 21:26:00,16.51,16.564,16.446,16.446,450000.0
2009-09-10 21:27:00,16.443,16.561,16.401,16.524,550000.0
2009-09-10 21:28:00,16.499,16.582,16.469,16.582,450000.0
2009-09-10 21:29:00,16.508,16.534,16.437,16.534,300000.0
2009-09-10 21:30:00,16.542,16.543,16.408,16.458,600000.0
2009-09-10 21:31:00,16.481,16.588,16.481,16.53,500000.0
2009-09-10 21:32:00,16.537,16.579,16.459,16.579,300000.0
2009-09-10 21:33:00,16.478,16.586,16.459,16.52,400000.0
2009-09-10 21:34:00,16.484,16.564,16.395,16.418,400000.0
2009-09-10 21:35:00,16.544,16.544,16.452,16.544,250000.0
2009-09-10 21:36:00,16.462,16.489,16.462,16.489,100000.0
2009-09-10 21:37:00,16.537,16.554,16.413,16.554,350000.0
2009-09-10 21:38:00,16.469,16.535,16.469,16.535,350000.0
2009-09-10 21:39:00,16.49,16.541,16.446,16.524,350000.0
2009-09-10 21:40:00,16.446,16.548,16.436,16.528,750000.0
2009-09-10 21:41:00,16.566,16.57,16.491,16.491,250000.0
2009-09-10 21:42:00,16.544,16.603,16.538,16.577,350000.0
2009-09-10 21:43:00,16.543,16.588,16.454,16.588,400000.0
2009-09-10 21:44:00,16.571,16.588,16.435,16.517,700000.0
2009-09-10 21:45:00,16.589,16.589,16.493,16.536,300000.0
2009-09-10 21:46:00,16.577,16.607,16.577,16.607,100000.0
2009-09-10 21:47:00,16.59,16.6,16.59,16.59,400000.0
2009-09-10 21:48:00,16.496,16.603,16.466,16.572,400000.0
2009-09-10 21:49:00,16.478,16.612,16.478,16.532,450000.0
2009-09-10 21:50:00,16.62,16.684,16.516,16.516,700000.0
2009-09-10 21:51:00,16.538,16.65,16.537,16.627,350000.0
2009-09-10 21:52:00,16.57,16.602,16.467,16.489,450000.0
2009-09-10 21:53:00,16.596,16.642,16.523,16.53,300000.0
2009-09-10 21:54:00,16.601,16.601,16.458,16.507,350000.0
2009-09-10 21:55:00,16.592,16.606,16.486,16.537,350000.0
2009-09-10 21:56:00,16.618,16.626,16.54,16.595,400000.0
2009-09-10 21:57:00,16.63,16.63,16.62,16.63,100000.0
2009-09-10 21:58:00,16.626,16.631,16.626,16.631,100000.0
2009-09-10 21:59:00,16.571,16.65,16.571,16.65,450000.0
2009-09-10 22:00:00,16.538,16.639,16.487,16.499,300000.0
2009-09-10 22:01:00,16.592,16.592,16.435,16.486,350000.0
2009-09-10 22:02:00,16.592,16.641,16.505,16.625,500000.0
2009-09-10 22:03:00,16.63,16.64,16.62,16.63,500000.0
2009-09-10 22:04:00,16.619,16.619,16.458,16.498,500000.0
2009-09-10 22:05:00,16.581,16.602,16.507,16.544,350000.0
2009-09-10 22:06:00,16.516,16.595,16.516,16.595,250000.0
2009-09-10 22:07:00,16.63,16.636,16.537,16.619,450000.0
2009-09-10 22:08:00,16.62,16.62,16.61,16.62,350000.0
2009-09-10 22:09:00,16.618,16.618,16.515,16.559,350000.0
2009-09-10 22:10:00,16.642,16.642,16.507,16.613,1100000.0
2009-09-10 22:11:00,16.515,16.652,16.515,16.609,250000.0
2009-09-10 22:12:00,16.598,16.618,16.517,16.609,300000.0
2009-09-10 22:13:00,16.609,16.616,16.516,16.581,250000.0
2009-09-10 22:14:00,16.591,16.629,16.533,16.556,350000.0
2009-09-10 22:15:00,16.612,16.62,16.517,16.517,350000.0
2009-09-10 22:16:00,16.513,16.638,16.497,16.638,200000.0
2009-09-10 22:17:00,16.601,16.647,16.52,16.52,350000.0
2009-09-10 22:18:00,16.643,16.643,16.516,16.579,400000.0
2009-09-10 22:19:00,16.577,16.642,16.506,16.59,750000.0
2009-09-10 22:20:00,16.564,16.64,16.501,16.619,1200000.0
2009-09-10 22:21:00,16.66,16.66,16.64,16.65,300000.0
2009-09-10 22:23:00,16.578,16.658,16.573,16.573,300000.0
2009-09-10 22:24:00,16.55,16.674,16.55,16.552,300000.0
2009-09-10 22:25:00,16.64,16.644,16.537,16.537,350000.0
2009-09-10 22:26:00,16.65,16.66,16.64,16.65,300000.0
2009-09-10 22:27:00,16.55,16.605,16.535,16.605,300000.0
2009-09-10 22:28:00,16.598,16.656,16.515,16.656,500000.0
2009-09-10 22:29:00,16.614,16.629,16.565,16.565,300000.0
2009-09-10 22:30:00,16.561,16.708,16.561,16.637,700000.0
2009-09-10 22:31:00,16.596,16.654,16.548,16.62,350000.0
2009-09-10 22:32:00,16.615,16.618,16.521,16.547,450000.0
2009-09-10 22:33:00,16.631,16.659,16.548,16.548,450000.0
2009-09-10 22:34:00,16.61,16.689,16.579,16.591,450000.0
2009-09-10 22:35:00,16.619,16.626,16.578,16.626,150000.0
2009-09-10 22:36:00,16.573,16.7,16.573,16.66,350000.0
2009-09-10 22:37:00,16.641,16.662,16.55,16.628,350000.0
2009-09-10 22:38:00,16.562,16.638,16.53,16.581,350000.0
2009-09-10 22:39:00,16.548,16.548,16.548,16.548,50000.0
2009-09-10 22:40:00,16.624,16.654,16.555,16.653,550000.0
2009-09-10 22:41:00,16.617,16.638,16.479,16.628,400000.0
2009-09-10 22:42:00,16.543,16.663,16.543,16.659,350000.0
2009-09-10 22:43:00,16.631,16.631,16.573,16.599,350000.0
2009-09-10 22:44:00,16.613,16.65,16.497,16.508,550000.0
2009-09-10 22:45:00,16.629,16.629,16.612,16.612,150000.0
2009-09-10 22:46:00,16.553,16.654,16.551,16.597,400000.0
2009-09-10 22:48:00,16.62,16.65,16.518,16.584,350000.0
2009-09-10 22:49:00,16.655,16.655,16.517,16.571,350000.0
2009-09-10 22:50:00,16.651,16.653,16.519,16.519,750000.0
2009-09-10 22:51:00,16.528,16.631,16.528,16.611,350000.0
2009-09-10 22:52:00,16.64,16.65,16.63,16.65,350000.0
2009-09-10 22:53:00,16.64,16.64,16.64,16.64,350000.0
2009-09-10 22:54:00,16.591,16.645,16.516,16.633,350000.0
2009-09-10 22:55:00,16.619,16.657,16.524,16.657,300000.0
2009-09-10 22:56:00,16.65,16.65,16.64,16.64,300000.0
2009-09-10 22:57:00,16.629,16.635,16.584,16.592,300000.0
2009-09-10 22:58:00,16.63,16.64,16.63,16.63,550000.0
2009-09-10 22:59:00,16.636,16.644,16.581,16.59,550000.0
2009-09-10 23:00:00,16.633,16.633,16.498,16.613,800000.0
2009-09-10 23:01:00,16.615,16.615,16.518,16.573,500000.0
2009-09-10 23:02:00,16.597,16.655,16.556,16.558,550000.0
2009-09-10 23:03:00,16.608,16.622,16.506,16.529,550000.0
2009-09-10 23:04:00,16.54,16.681,16.537,16.56,550000.0
2009-09-10 23:05:00,16.65,16.65,16.64,16.64,350000.0
2009-09-10 23:06:00,16.544,16.648,16.544,16.636,350000.0
2009-09-10 23:07:00,16.651,16.651,16.581,16.624,350000.0
2009-09-10 23:08:00,16.595,16.656,16.533,16.631,950000.0
2009-09-10 23:09:00,16.66,16.66,16.64,16.64,1050000.0
2009-09-10 23:10:00,16.59,16.649,16.503,16.626,1050000.0
2009-09-10 23:11:00,16.569,16.617,16.569,16.617,100000.0
2009-09-10 23:12:00,16.66,16.66,16.65,16.65,400000.0
2009-09-10 23:13:00,16.633,16.633,16.506,16.613,400000.0
2009-09-10 23:14:00,16.623,16.643,16.508,16.635,400000.0
2009-09-10 23:15:00,16.66,16.66,16.64,16.65,400000.0
2009-09-10 23:16:00,16.627,16.646,16.613,16.646,400000.0
2009-09-10 23:18:00,16.64,16.64,16.64,16.64,100000.0
2009-09-10 23:20:00,16.613,16.613,16.613,16.613,100000.0
2009-09-10 23:25:00,16.66,16.66,16.66,16.66,200000.0
2009-09-10 23:27:00,16.648,16.648,16.543,16.616,200000.0
2009-09-10 23:28:00,16.63,16.64,16.63,16.64,300000.0
2009-09-10 23:29:00,16.588,16.64,16.523,16.609,300000.0
2009-09-10 23:30:00,16.642,16.648,16.508,16.611,550000.0
2009-09-10 23:36:00,16.55,16.686,16.55,16.622,400000.0
2009-09-10 23:38:00,16.634,16.634,16.574,16.604,250000.0
2009-09-10 23:40:00,16.584,16.653,16.512,16.526,1100000.0
2009-09-10 23:41:00,16.66,16.66,16.66,16.66,1100000.0
2009-09-10 23:46:00,16.64,16.64,16.64,16.64,1100000.0
2009-09-10 23:50:00,16.554,16.674,16.532,16.564,1100000.0
2009-09-10 23:52:00,16.618,16.618,16.473,16.506,200000.0
2009-09-10 23:53:00,16.64,16.64,16.64,16.64,1600000.0
2009-09-11 00:00:00,16.659,16.723,16.579,16.615,1600000.0
2009-09-11 00:01:00,16.545,16.624,16.524,16.624,550000.0
2009-09-11 00:02:00,16.619,16.67,16.584,16.589,400000.0
2009-09-11 00:03:00,16.661,16.754,16.644,16.644,500000.0
2009-09-11 00:04:00,16.657,16.669,16.531,16.666,350000.0
2009-09-11 00:05:00,16.56,16.677,16.55,16.677,500000.0
2009-09-11 00:06:00,16.682,16.682,16.549,16.639,450000.0
2009-09-11 00:07:00,16.62,16.656,16.542,16.542,350000.0
2009-09-11 00:08:00,16.652,16.656,16.569,16.569,400000.0
2009-09-11 00:09:00,16.677,16.677,16.539,16.555,250000.0
2009-09-11 00:10:00,16.632,16.684,16.555,16.555,800000.0
2009-09-11 00:11:00,16.674,16.705,16.582,16.705,350000.0
2009-09-11 00:12:00,16.568,16.659,16.49,16.659,550000.0
2009-09-11 00:13:00,16.631,16.669,16.553,16.62,550000.0
2009-09-11 00:14:00,16.535,16.667,16.535,16.656,350000.0
2009-09-11 00:15:00,16.614,16.64,16.51,16.64,350000.0
2009-09-11 00:16:00,16.552,16.628,16.523,16.525,400000.0
2009-09-11 00:17:00,16.58,16.633,16.539,16.628,350000.0
2009-09-11 00:18:00,16.619,16.619,16.536,16.597,500000.0
2009-09-11 00:19:00,16.586,16.643,16.496,16.624,400000.0
2009-09-11 00:20:00,16.632,16.632,16.472,16.611,550000.0
2009-09-11 00:21:00,16.607,16.641,16.52,16.54,500000.0
2009-09-11 00:22:00,16.626,16.655,16.515,16.64,500000.0
2009-09-11 00:24:00,16.592,16.592,16.471,16.48,500000.0
2009-09-11 00:25:00,16.569,16.607,16.451,16.514,350000.0
2009-09-11 00:26:00,16.54,16.622,16.533,16.533,400000.0
2009-09-11 00:27:00,16.609,16.609,16.473,16.476,300000.0
2009-09-11 00:28:00,16.618,16.618,16.536,16.553,400000.0
2009-09-11 00:29:00,16.536,16.658,16.536,16.578,400000.0
2009-09-11 00:30:00,16.526,16.647,16.51,16.642,500000.0
2009-09-11 00:31:00,16.547,16.658,16.496,16.658,550000.0
2009-09-11 00:32:00,16.614,16.621,16.518,16.595,300000.0
2009-09-11 00:33:00,16.618,16.672,16.533,16.618,500000.0
2009-09-11 00:35:00,16.621,16.621,16.448,16.546,350000.0
2009-09-11 00:36:00,16.588,16.594,16.475,16.504,300000.0
2009-09-11 00:37:00,16.64,16.64,16.63,16.64,500000.0
2009-09-11 00:38:00,16.653,16.654,16.545,16.627,500000.0
2009-09-11 00:39:00,16.603,16.633,16.513,16.513,350000.0
2009-09-11 00:40:00,16.639,16.644,16.503,16.636,1300000.0
2009-09-11 00:41:00,16.592,16.665,16.553,16.631,350000.0
2009-09-11 00:42:00,16.601,16.601,16.471,16.582,350000.0
2009-09-11 00:43:00,16.489,16.632,16.489,16.632,500000.0
2009-09-11 00:44:00,16.581,16.644,16.56,16.56,250000.0
2009-09-11 00:45:00,16.634,16.672,16.553,16.577,350000.0
2009-09-11 00:46:00,16.62,16.63,16.62,16.63,250000.0
2009-09-11 00:47:00,16.62,16.63,16.62,16.63,250000.0
2009-09-11 00:48:00,16.61,16.63,16.61,16.63,250000.0
2009-09-11 00:50:00,16.518,16.654,16.518,16.654,250000.0
2009-09-11 00:51:00,16.63,16.64,16.62,16.63,350000.0
2009-09-11 00:52:00,16.612,16.667,16.515,16.667,350000.0
2009-09-11 00:53:00,16.561,16.647,16.513,16.647,500000.0
2009-09-11 00:54:00,16.63,16.63,16.63,16.63,400000.0
2009-09-11 00:55:00,16.536,16.631,16.536,16.553,400000.0
2009-09-11 00:56:00,16.631,16.64,16.562,16.633,550000.0
2009-09-11 00:57:00,16.643,16.684,16.542,16.656,350000.0
2009-09-11 00:58:00,16.65,16.65,16.64,16.64,1050000.0
2009-09-11 00:59:00,16.63,16.65,16.63,16.63,1050000.0
2009-09-11 01:00:00,16.649,16.652,16.52,16.641,1050000.0
2009-09-11 01:01:00,16.568,16.683,16.54,16.589,400000.0
2009-09-11 01:02:00,16.621,16.668,16.546,16.637,750000.0
2009-09-11 01:03:00,16.613,16.666,16.511,16.655,350000.0
2009-09-11 01:04:00,16.615,16.638,16.529,16.638,350000.0
2009-09-11 01:05:00,16.649,16.649,16.561,16.62,450000.0
2009-09-11 01:06:00,16.649,16.677,16.554,16.632,750000.0
2009-09-11 01:07:00,16.604,16.624,16.468,16.59,900000.0
2009-09-11 01:08:00,16.528,16.652,16.528,16.652,400000.0
2009-09-11 01:09:00,16.514,16.614,16.514,16.534,350000.0
2009-09-11 01:10:00,16.556,16.646,16.504,16.577,650000.0
2009-09-11 01:11:00,16.648,16.661,16.547,16.547,400000.0
2009-09-11 01:12:00,16.681,16.681,16.555,16.555,400000.0
2009-09-11 01:13:00,16.525,16.62,16.513,16.522,400000.0
2009-09-11 01:14:00,16.644,16.649,16.611,16.646,350000.0
2009-09-11 01:15:00,16.494,16.632,16.494,16.632,350000.0
2009-09-11 01:16:00,16.611,16.661,16.611,16.646,400000.0
2009-09-11 01:17:00,16.533,16.696,16.533,16.598,1050000.0
2009-09-11 01:18:00,16.544,16.648,16.544,16.573,250000.0
2009-09-11 01:19:00,16.667,16.683,16.597,16.597,350000.0
2009-09-11 01:20:00,16.631,16.667,16.547,16.651,750000.0
2009-09-11 01:21:00,16.591,16.648,16.556,16.556,250000.0
2009-09-11 01:22:00,16.664,16.674,16.545,16.545,550000.0
2009-09-11 01:23:00,16.65,16.65,16.522,16.522,450000.0
2009-09-11 01:24:00,16.626,16.661,16.541,16.661,400000.0
2009-09-11 01:25:00,16.529,16.66,16.515,16.628,400000.0
2009-09-11 01:26:00,16.569,16.643,16.512,16.567,350000.0
2009-09-11 01:28:00,16.563,16.675,16.555,16.61,450000.0
2009-09-11 01:29:00,16.633,16.653,16.523,16.624,400000.0
2009-09-11 01:30:00,16.646,16.678,16.563,16.651,600000.0
2009-09-11 01:31:00,16.65,16.66,16.65,16.65,400000.0
2009-09-11 01:32:00,16.665,16.678,16.602,16.667,400000.0
2009-09-11 01:33:00,16.642,16.696,16.611,16.637,650000.0
2009-09-11 01:34:00,16.66,16.66,16.65,16.66,550000.0
2009-09-11 01:35:00,16.602,16.689,16.563,16.565,550000.0
2009-09-11 01:36:00,16.65,16.65,16.65,16.65,350000.0
2009-09-11 01:37:00,16.66,16.66,16.65,16.66,350000.0
2009-09-11 01:38:00,16.655,16.705,16.581,16.705,350000.0
2009-09-11 01:39:00,16.638,16.72,16.594,16.651,800000.0
2009-09-11 01:40:00,16.614,16.682,16.585,16.628,700000.0
2009-09-11 01:41:00,16.659,16.659,16.578,16.633,300000.0
2009-09-11 01:42:00,16.608,16.647,16.548,16.57,550000.0
2009-09-11 01:43:00,16.642,16.713,16.551,16.614,700000.0
2009-09-11 01:44:00,16.66,16.66,16.64,16.65,900000.0
2009-09-11 01:45:00,16.66,16.66,16.65,16.65,900000.0
2009-09-11 01:46:00,16.637,16.649,16.511,16.631,900000.0
2009-09-11 01:47:00,16.66,16.66,16.65,16.65,250000.0
2009-09-11 01:48:00,16.643,16.659,16.544,16.544,250000.0
2009-09-11 01:49:00,16.638,16.656,16.545,16.641,550000.0
2009-09-11 01:50:00,16.601,16.629,16.505,16.618,500000.0
2009-09-11 01:51:00,16.631,16.677,16.63,16.677,300000.0
2009-09-11 01:52:00,16.64,16.65,16.64,16.65,900000.0
2009-09-11 01:53:00,16.618,16.698,16.571,16.615,900000.0
2009-09-11 01:54:00,16.593,16.643,16.517,16.604,500000.0
2009-09-11 01:55:00,16.65,16.65,16.64,16.64,450000.0
2009-09-11 01:56:00,16.631,16.644,16.526,16.526,450000.0
2009-09-11 01:57:00,16.601,16.652,16.504,16.504,650000.0
2009-09-11 01:58:00,16.616,16.648,16.549,16.596,500000.0
2009-09-11 01:59:00,16.627,16.646,16.554,16.61,300000.0
2009-09-11 02:00:00,16.64,16.66,16.63,16.65,350000.0
2009-09-11 02:01:00,16.589,16.629,16.506,16.506,350000.0
2009-09-11 02:02:00,16.557,16.677,16.557,16.677,400000.0
2009-09-11 02:03:00,16.598,16.669,16.598,16.657,400000.0
2009-09-11 02:04:00,16.69,16.69,16.577,16.595,400000.0
2009-09-11 02:05:00,16.56,16.664,16.513,16.513,750000.0
2009-09-11 02:06:00,16.661,16.731,16.593,16.593,800000.0
2009-09-11 02:07:00,16.588,16.672,16.563,16.568,600000.0
2009-09-11 02:08:00,16.661,16.662,16.522,16.641,350000.0
2009-09-11 02:09:00,16.662,16.662,16.516,16.655,850000.0
2009-09-11 02:10:00,16.671,16.677,16.623,16.647,400000.0
2009-09-11 02:11:00,16.65,16.653,16.557,16.557,400000.0
2009-09-11 02:12:00,16.616,16.66,16.52,16.649,400000.0
2009-09-11 02:13:00,16.598,16.646,16.492,16.646,250000.0
2009-09-11 02:14:00,16.641,16.665,16.526,16.63,550000.0
2009-09-11 02:15:00,16.623,16.634,16.53,16.535,350000.0
2009-09-11 02:16:00,16.503,16.672,16.503,16.631,450000.0
2009-09-11 02:17:00,16.61,16.612,16.415,16.499,1050000.0
2009-09-11 02:18:00,16.621,16.628,16.486,16.532,750000.0
2009-09-11 02:19:00,16.583,16.635,16.525,16.63,500000.0
2009-09-11 02:20:00,16.578,16.634,16.509,16.63,500000.0
2009-09-11 02:21:00,16.626,16.675,16.582,16.648,500000.0
2009-09-11 02:24:00,16.584,16.588,16.465,16.537,500000.0
2009-09-11 02:25:00,16.605,16.631,16.485,16.591,450000.0
2009-09-11 02:26:00,16.625,16.625,16.543,16.543,100000.0
2009-09-11 02:27:00,16.623,16.636,16.506,16.622,750000.0
2009-09-11 02:28:00,16.558,16.665,16.558,16.646,450000.0
2009-09-11 02:29:00,16.633,16.633,16.493,16.618,1400000.0
2009-09-11 02:30:00,16.457,16.621,16.418,16.621,550000.0
2009-09-11 02:31:00,16.605,16.605,16.434,16.496,950000.0
2009-09-11 02:32:00,16.604,16.642,16.53,16.642,300000.0
2009-09-11 02:33:00,16.62,16.62,16.61,16.61,350000.0
2009-09-11 02:34:00,16.559,16.667,16.559,16.586,350000.0
2009-09-11 02:35:00,16.551,16.641,16.516,16.62,550000.0
2009-09-11 02:36:00,16.503,16.561,16.405,16.484,550000.0
2009-09-11 02:37:00,16.599,16.599,16.5,16.52,400000.0
2009-09-11 02:38:00,16.595,16.652,16.519,16.637,400000.0
2009-09-11 02:39:00,16.476,16.639,16.476,16.605,350000.0
2009-09-11 02:40:00,16.55,16.618,16.538,16.546,350000.0
2009-09-11 02:41:00,16.635,16.683,16.502,16.568,550000.0
2009-09-11 02:42:00,16.516,16.604,16.496,16.526,300000.0
2009-09-11 02:43:00,16.553,16.629,16.495,16.629,500000.0
2009-09-11 02:44:00,16.629,16.63,16.586,16.608,200000.0
2009-09-11 02:45:00,16.516,16.679,16.516,16.64,550000.0
2009-09-11 02:46:00,16.618,16.621,16.52,16.606,750000.0
2009-09-11 02:47:00,16.516,16.587,16.493,16.587,400000.0
2009-09-11 02:48:00,16.606,16.606,16.462,16.486,900000.0
2009-09-11 02:49:00,16.599,16.615,16.48,16.612,700000.0
2009-09-11 02:50:00,16.478,16.588,16.453,16.583,750000.0
2009-09-11 02:51:00,16.616,16.648,16.523,16.606,700000.0
2009-09-11 02:52:00,16.61,16.61,16.6,16.61,550000.0
2009-09-11 02:53:00,16.622,16.626,16.476,16.476,550000.0
2009-09-11 02:54:00,16.613,16.615,16.484,16.586,500000.0
2009-09-11 02:55:00,16.447,16.607,16.447,16.547,700000.0
2009-09-11 02:56:00,16.615,16.615,16.461,16.606,1200000.0
2009-09-11 02:57:00,16.549,16.679,16.549,16.623,500000.0
2009-09-11 02:58:00,16.594,16.614,16.506,16.608,900000.0
2009-09-11 02:59:00,16.568,16.623,16.482,16.489,1200000.0
2009-09-11 03:00:00,16.529,16.614,16.478,16.608,350000.0
2009-09-11 03:01:00,16.602,16.608,16.545,16.608,200000.0
2009-09-11 03:02:00,16.6,16.6,16.59,16.59,350000.0
2009-09-11 03:03:00,16.492,16.629,16.492,16.549,350000.0
2009-09-11 03:04:00,16.612,16.612,16.52,16.595,300000.0
2009-09-11 03:05:00,16.464,16.6,16.464,16.6,150000.0
2009-09-11 03:06:00,16.574,16.589,16.458,16.458,400000.0
2009-09-11 03:07:00,16.574,16.596,16.439,16.517,550000.0
2009-09-11 03:08:00,16.571,16.621,16.535,16.604,300000.0
2009-09-11 03:09:00,16.526,16.633,16.526,16.594,500000.0
2009-09-11 03:10:00,16.525,16.619,16.515,16.582,400000.0
2009-09-11 03:11:00,16.598,16.636,16.598,16.636,250000.0
2009-09-11 03:12:00,16.541,16.616,16.479,16.601,300000.0
2009-09-11 03:13:00,16.517,16.684,16.517,16.536,550000.0
2009-09-11 03:14:00,16.569,16.647,16.524,16.589,300000.0
2009-09-11 03:15:00,16.547,16.647,16.547,16.555,400000.0
2009-09-11 03:16:00,16.625,16.629,16.511,16.511,350000.0
2009-09-11 03:17:00,16.607,16.617,16.493,16.508,400000.0
2009-09-11 03:18:00,16.55,16.636,16.55,16.582,200000.0
2009-09-11 03:19:00,16.503,16.605,16.445,16.532,600000.0
2009-09-11 03:20:00,16.631,16.631,16.492,16.598,400000.0
2009-09-11 03:21:00,16.63,16.63,16.619,16.624,200000.0
2009-09-11 03:22:00,16.63,16.642,16.536,16.536,400000.0
2009-09-11 03:23:00,16.601,16.633,16.482,16.611,500000.0
2009-09-11 03:24:00,16.631,16.631,16.531,16.601,350000.0
2009-09-11 03:25:00,16.622,16.649,16.5,16.627,350000.0
2009-09-11 03:26:00,16.596,16.635,16.58,16.633,300000.0
2009-09-11 03:27:00,16.652,16.652,16.512,16.62,600000.0
2009-09-11 03:28:00,16.625,16.625,16.56,16.56,100000.0
2009-09-11 03:29:00,16.53,16.603,16.48,16.603,700000.0
2009-09-11 03:30:00,16.566,16.654,16.564,16.654,400000.0
2009-09-11 03:31:00,16.57,16.574,16.57,16.574,100000.0
2009-09-11 03:32:00,16.63,16.64,16.62,16.63,100000.0
2009-09-11 03:33:00,16.657,16.657,16.597,16.597,100000.0
2009-09-11 03:34:00,16.649,16.649,16.649,16.649,50000.0
2009-09-11 03:35:00,16.567,16.617,16.567,16.617,100000.0
2009-09-11 03:36:00,16.622,16.676,16.585,16.585,400000.0
2009-09-11 03:37:00,16.544,16.644,16.491,16.644,500000.0
2009-09-11 03:38:00,16.617,16.624,16.552,16.602,550000.0
2009-09-11 03:39:00,16.583,16.666,16.573,16.609,350000.0
2009-09-11 03:40:00,16.571,16.575,16.571,16.575,100000.0
2009-09-11 03:41:00,16.65,16.66,16.586,16.613,300000.0
2009-09-11 03:42:00,16.504,16.636,16.504,16.636,350000.0
2009-09-11 03:43:00,16.587,16.638,16.494,16.576,400000.0
2009-09-11 03:44:00,16.616,16.616,16.546,16.579,350000.0
2009-09-11 03:45:00,16.579,16.667,16.556,16.581,350000.0
2009-09-11 03:46:00,16.607,16.619,16.528,16.528,450000.0
2009-09-11 03:47:00,16.627,16.632,16.627,16.632,100000.0
2009-09-11 03:48:00,16.529,16.664,16.529,16.643,400000.0
2009-09-11 03:49:00,16.544,16.627,16.544,16.579,400000.0
2009-09-11 03:50:00,16.632,16.657,16.517,16.651,550000.0
2009-09-11 03:51:00,16.602,16.655,16.516,16.617,400000.0
2009-09-11 03:52:00,16.634,16.657,16.575,16.611,350000.0
2009-09-11 03:53:00,16.63,16.64,16.63,16.63,400000.0
2009-09-11 03:54:00,16.625,16.653,16.557,16.631,400000.0
2009-09-11 03:55:00,16.574,16.664,16.526,16.589,600000.0
2009-09-11 03:56:00,16.633,16.661,16.533,16.609,500000.0
2009-09-11 03:57:00,16.626,16.656,16.553,16.581,500000.0
2009-09-11 03:58:00,16.655,16.655,16.556,16.573,600000.0
2009-09-11 03:59:00,16.575,16.659,16.555,16.659,350000.0
2009-09-11 04:00:00,16.556,16.63,16.47,16.543,450000.0
2009-09-11 04:01:00,16.633,16.653,16.517,16.618,600000.0
2009-09-11 04:02:00,16.657,16.679,16.564,16.633,550000.0
2009-09-11 04:03:00,16.579,16.643,16.538,16.538,250000.0
2009-09-11 04:04:00,16.528,16.644,16.522,16.567,400000.0
2009-09-11 04:05:00,16.631,16.654,16.548,16.641,200000.0
2009-09-11 04:06:00,16.622,16.654,16.519,16.519,550000.0
2009-09-11 04:07:00,16.522,16.544,16.522,16.544,100000.0
2009-09-11 04:08:00,16.66,16.66,16.542,16.619,300000.0
2009-09-11 04:09:00,16.599,16.663,16.571,16.638,900000.0
2009-09-11 04:10:00,16.621,16.671,16.546,16.669,250000.0
2009-09-11 04:11:00,16.597,16.664,16.511,16.664,600000.0
2009-09-11 04:12:00,16.626,16.662,16.585,16.662,150000.0
2009-09-11 04:13:00,16.621,16.692,16.566,16.566,400000.0
2009-09-11 04:14:00,16.566,16.594,16.548,16.548,150000.0
2009-09-11 04:15:00,16.583,16.67,16.544,16.67,400000.0
2009-09-11 04:16:00,16.598,16.688,16.598,16.662,450000.0
2009-09-11 04:17:00,16.628,16.694,16.628,16.694,150000.0
2009-09-11 04:18:00,16.64,16.653,16.614,16.614,250000.0
2009-09-11 04:19:00,16.656,16.713,16.565,16.663,550000.0
2009-09-11 04:20:00,16.681,16.684,16.589,16.589,450000.0
2009-09-11 04:21:00,16.581,16.682,16.55,16.64,550000.0
2009-09-11 04:22:00,16.617,16.684,16.617,16.658,250000.0
2009-09-11 04:23:00,16.669,16.669,16.579,16.579,100000.0
2009-09-11 04:24:00,16.594,16.594,16.567,16.567,100000.0
2009-09-11 04:25:00,16.602,16.688,16.547,16.552,350000.0
2009-09-11 04:26:00,16.627,16.627,16.617,16.617,100000.0
2009-09-11 04:27:00,16.631,16.696,16.608,16.696,300000.0
2009-09-11 04:28:00,16.634,16.71,16.634,16.71,150000.0
2009-09-11 04:29:00,16.684,16.723,16.632,16.701,550000.0
2009-09-11 04:30:00,16.598,16.708,16.598,16.636,250000.0
2009-09-11 04:31:00,16.657,16.67,16.579,16.67,400000.0
2009-09-11 04:32:00,16.67,16.742,16.593,16.621,550000.0
2009-09-11 04:33:00,16.716,16.716,16.599,16.687,300000.0
2009-09-11 04:34:00,16.68,16.734,16.642,16.642,400000.0
2009-09-11 04:35:00,16.618,16.708,16.595,16.644,450000.0
2009-09-11 04:36:00,16.6,16.606,16.6,16.606,100000.0
2009-09-11 04:37:00,16.609,16.738,16.609,16.722,350000.0
2009-09-11 04:38:00,16.698,16.721,16.698,16.721,100000.0
2009-09-11 04:39:00,16.747,16.777,16.622,16.67,650000.0
2009-09-11 04:40:00,16.67,16.761,16.644,16.761,250000.0
2009-09-11 04:41:00,16.663,16.764,16.663,16.71,400000.0
2009-09-11 04:42:00,16.653,16.749,16.651,16.722,400000.0
2009-09-11 04:43:00,16.661,16.736,16.621,16.693,650000.0
2009-09-11 04:44:00,16.64,16.764,16.64,16.72,650000.0
2009-09-11 04:45:00,16.609,16.7,16.589,16.7,650000.0
2009-09-11 04:46:00,16.725,16.754,16.626,16.631,400000.0
2009-09-11 04:47:00,16.647,16.739,16.61,16.655,550000.0
2009-09-11 04:48:00,16.714,16.714,16.607,16.712,350000.0
2009-09-11 04:49:00,16.725,16.728,16.624,16.656,450000.0
2009-09-11 04:50:00,16.682,16.729,16.64,16.729,250000.0
2009-09-11 04:51:00,16.714,16.756,16.714,16.756,100000.0
2009-09-11 04:52:00,16.706,16.75,16.638,16.662,400000.0
2009-09-11 04:53:00,16.633,16.737,16.633,16.696,400000.0
2009-09-11 04:54:00,16.676,16.727,16.649,16.649,300000.0
2009-09-11 04:55:00,16.749,16.749,16.603,16.72,150000.0
2009-09-11 04:56:00,16.61,16.735,16.599,16.688,250000.0
2009-09-11 04:57:00,16.732,16.738,16.701,16.72,300000.0
2009-09-11 04:58:00,16.68,16.779,16.617,16.722,650000.0
2009-09-11 04:59:00,16.733,16.745,16.599,16.677,800000.0
2009-09-11 05:00:00,16.697,16.755,16.65,16.714,350000.0
2009-09-11 05:01:00,16.767,16.822,16.686,16.687,450000.0
2009-09-11 05:02:00,16.754,16.756,16.633,16.756,650000.0
2009-09-11 05:03:00,16.712,16.712,16.622,16.665,300000.0
2009-09-11 05:04:00,16.75,16.75,16.74,16.75,300000.0
2009-09-11 05:05:00,16.769,16.769,16.646,16.684,300000.0
2009-09-11 05:06:00,16.74,16.75,16.74,16.74,300000.0
2009-09-11 05:07:00,16.717,16.779,16.709,16.737,300000.0
2009-09-11 05:08:00,16.76,16.76,16.74,16.74,700000.0
2009-09-11 05:09:00,16.743,16.777,16.633,16.776,700000.0
2009-09-11 05:10:00,16.698,16.773,16.615,16.773,250000.0
2009-09-11 05:11:00,16.703,16.771,16.661,16.67,250000.0
2009-09-11 05:12:00,16.725,16.755,16.616,16.749,650000.0
2009-09-11 05:13:00,16.711,16.802,16.688,16.731,700000.0
2009-09-11 05:14:00,16.63,16.741,16.604,16.741,250000.0
2009-09-11 05:15:00,16.736,16.758,16.648,16.758,550000.0
2009-09-11 05:16:00,16.71,16.798,16.664,16.688,550000.0
2009-09-11 05:17:00,16.671,16.752,16.667,16.752,600000.0
2009-09-11 05:18:00,16.713,16.784,16.703,16.712,550000.0
2009-09-11 05:19:00,16.703,16.781,16.637,16.637,400000.0
2009-09-11 05:20:00,16.718,16.851,16.679,16.696,550000.0
2009-09-11 05:21:00,16.79,16.79,16.77,16.77,350000.0
2009-09-11 05:22:00,16.722,16.811,16.71,16.811,350000.0
2009-09-11 05:23:00,16.668,16.785,16.668,16.674,350000.0
2009-09-11 05:24:00,16.774,16.782,16.673,16.782,250000.0
2009-09-11 05:25:00,16.771,16.886,16.708,16.838,550000.0
2009-09-11 05:26:00,16.799,16.821,16.65,16.689,500000.0
2009-09-11 05:27:00,16.774,16.779,16.642,16.642,250000.0
2009-09-11 05:28:00,16.677,16.816,16.675,16.675,400000.0
2009-09-11 05:29:00,16.78,16.78,16.78,16.78,50000.0
2009-09-11 05:30:00,16.77,16.793,16.67,16.793,350000.0
2009-09-11 05:31:00,16.766,16.785,16.646,16.646,200000.0
2009-09-11 05:32:00,16.663,16.778,16.663,16.665,350000.0
2009-09-11 05:33:00,16.74,16.769,16.74,16.769,100000.0
2009-09-11 05:35:00,16.639,16.771,16.639,16.695,200000.0
2009-09-11 05:36:00,16.758,16.758,16.664,16.664,100000.0
2009-09-11 05:37:00,16.666,16.768,16.666,16.699,400000.0
2009-09-11 05:38:00,16.641,16.684,16.625,16.683,300000.0
2009-09-11 05:39:00,16.669,16.751,16.649,16.751,350000.0
2009-09-11 05:40:00,16.76,16.822,16.708,16.708,250000.0
2009-09-11 05:41:00,16.673,16.756,16.673,16.738,350000.0
2009-09-11 05:42:00,16.774,16.774,16.641,16.653,400000.0
2009-09-11 05:43:00,16.7,16.716,16.632,16.708,550000.0
2009-09-11 05:44:00,16.68,16.738,16.658,16.738,400000.0
2009-09-11 05:45:00,16.729,16.791,16.689,16.788,400000.0
2009-09-11 05:46:00,16.787,16.793,16.689,16.689,350000.0
2009-09-11 05:47:00,16.754,16.78,16.715,16.715,250000.0
2009-09-11 05:48:00,16.712,16.793,16.666,16.78,550000.0
2009-09-11 05:49:00,16.777,16.808,16.698,16.799,400000.0
2009-09-11 05:50:00,16.76,16.761,16.629,16.667,400000.0
2009-09-11 05:51:00,16.784,16.784,16.678,16.756,300000.0
2009-09-11 05:52:00,16.662,16.788,16.662,16.786,450000.0
2009-09-11 05:53:00,16.699,16.745,16.645,16.745,250000.0
2009-09-11 05:54:00,16.797,16.797,16.641,16.747,400000.0
2009-09-11 05:55:00,16.73,16.809,16.67,16.67,350000.0
2009-09-11 05:56:00,16.714,16.807,16.671,16.768,400000.0
2009-09-11 05:57:00,16.721,16.8,16.7,16.8,400000.0
2009-09-11 05:58:00,16.731,16.773,16.629,16.773,400000.0
2009-09-11 05:59:00,16.743,16.783,16.68,16.747,400000.0
2009-09-11 06:00:00,16.755,16.755,16.661,16.735,400000.0
2009-09-11 06:01:00,16.726,16.814,16.687,16.73,550000.0
2009-09-11 06:02:00,16.782,16.787,16.681,16.681,150000.0
2009-09-11 06:03:00,16.675,16.79,16.66,16.7,900000.0
2009-09-11 06:04:00,16.719,16.794,16.719,16.719,250000.0
2009-09-11 06:05:00,16.662,16.773,16.662,16.672,400000.0
2009-09-11 06:06:00,16.73,16.811,16.678,16.761,350000.0
2009-09-11 06:07:00,16.666,16.792,16.662,16.713,350000.0
2009-09-11 06:08:00,16.785,16.799,16.686,16.743,300000.0
2009-09-11 06:09:00,16.73,16.818,16.692,16.692,250000.0
2009-09-11 06:10:00,16.765,16.843,16.705,16.705,350000.0
2009-09-11 06:11:00,16.775,16.775,16.73,16.772,250000.0
2009-09-11 06:12:00,16.828,16.828,16.702,16.702,100000.0
2009-09-11 06:13:00,16.756,16.807,16.682,16.788,550000.0
2009-09-11 06:14:00,16.725,16.799,16.705,16.705,300000.0
2009-09-11 06:15:00,16.755,16.755,16.731,16.731,150000.0
2009-09-11 06:16:00,16.691,16.821,16.691,16.699,450000.0
2009-09-11 06:17:00,16.743,16.758,16.674,16.674,200000.0
2009-09-11 06:18:00,16.794,16.796,16.675,16.795,450000.0
2009-09-11 06:19:00,16.712,16.791,16.699,16.791,350000.0
2009-09-11 06:20:00,16.76,16.856,16.693,16.693,450000.0
2009-09-11 06:21:00,16.733,16.783,16.621,16.783,350000.0
2009-09-11 06:22:00,16.786,16.798,16.661,16.798,450000.0
2009-09-11 06:23:00,16.697,16.802,16.656,16.656,450000.0
2009-09-11 06:24:00,16.695,16.777,16.637,16.637,550000.0
2009-09-11 06:25:00,16.768,16.875,16.705,16.813,450000.0
2009-09-11 06:26:00,16.723,16.802,16.68,16.745,350000.0
2009-09-11 06:27:00,16.777,16.796,16.668,16.731,400000.0
2009-09-11 06:28:00,16.77,16.795,16.673,16.781,700000.0
2009-09-11 06:29:00,16.815,16.822,16.681,16.681,300000.0
2009-09-11 06:30:00,16.775,16.784,16.647,16.647,550000.0
2009-09-11 06:31:00,16.813,16.821,16.688,16.821,350000.0
2009-09-11 06:32:00,16.717,16.799,16.717,16.755,300000.0
2009-09-11 06:33:00,16.836,16.871,16.754,16.827,450000.0
2009-09-11 06:34:00,16.821,16.854,16.708,16.795,350000.0
2009-09-11 06:35:00,16.86,16.86,16.77,16.783,250000.0
2009-09-11 06:36:00,16.799,16.901,16.799,16.894,600000.0
2009-09-11 06:37:00,16.799,16.911,16.784,16.83,450000.0
2009-09-11 06:38:00,16.858,16.858,16.842,16.842,100000.0
2009-09-11 06:39:00,16.904,16.913,16.803,16.913,400000.0
2009-09-11 06:40:00,16.897,16.908,16.818,16.865,350000.0
2009-09-11 06:41:00,16.812,16.913,16.812,16.905,450000.0
2009-09-11 06:42:00,16.798,16.928,16.791,16.848,800000.0
2009-09-11 06:43:00,16.789,16.906,16.789,16.874,550000.0
2009-09-11 06:44:00,16.764,16.884,16.752,16.792,550000.0
2009-09-11 06:45:00,16.916,16.933,16.825,16.913,550000.0
2009-09-11 06:46:00,16.8,16.911,16.8,16.884,400000.0
2009-09-11 06:47:00,16.828,16.891,16.771,16.771,350000.0
2009-09-11 06:48:00,16.842,16.878,16.741,16.816,550000.0
2009-09-11 06:49:00,16.789,16.887,16.789,16.887,350000.0
2009-09-11 06:50:00,16.78,16.877,16.772,16.817,350000.0
2009-09-11 06:51:00,16.888,16.889,16.788,16.888,350000.0
2009-09-11 06:52:00,16.757,16.869,16.741,16.869,550000.0
2009-09-11 06:53:00,16.822,16.891,16.78,16.78,250000.0
2009-09-11 06:54:00,16.882,16.889,16.792,16.862,400000.0
2009-09-11 06:55:00,16.756,16.877,16.756,16.769,400000.0
2009-09-11 06:56:00,16.831,16.896,16.747,16.841,450000.0
2009-09-11 06:57:00,16.783,16.866,16.783,16.802,250000.0
2009-09-11 06:58:00,16.859,16.866,16.721,16.782,500000.0
2009-09-11 06:59:00,16.895,16.895,16.733,16.829,550000.0
2009-09-11 07:00:00,16.815,16.879,16.776,16.776,400000.0
2009-09-11 07:01:00,16.89,16.89,16.766,16.873,550000.0
2009-09-11 07:02:00,16.825,16.869,16.748,16.805,550000.0
2009-09-11 07:03:00,16.816,16.86,16.745,16.793,350000.0
2009-09-11 07:04:00,16.837,16.837,16.759,16.759,100000.0
2009-09-11 07:05:00,16.781,16.916,16.781,16.844,400000.0
2009-09-11 07:06:00,16.763,16.856,16.763,16.841,350000.0
2009-09-11 07:07:00,16.808,16.877,16.758,16.765,400000.0
2009-09-11 07:08:00,16.859,16.898,16.828,16.886,350000.0
2009-09-11 07:09:00,16.843,16.875,16.801,16.85,350000.0
2009-09-11 07:10:00,16.784,16.86,16.701,16.732,1000000.0
2009-09-11 07:11:00,16.868,16.868,16.723,16.822,600000.0
2009-09-11 07:12:00,16.852,16.852,16.74,16.85,800000.0
2009-09-11 07:13:00,16.801,16.886,16.776,16.821,350000.0
2009-09-11 07:14:00,16.805,16.857,16.798,16.798,250000.0
2009-09-11 07:15:00,16.741,16.892,16.741,16.795,550000.0
2009-09-11 07:16:00,16.842,16.844,16.721,16.844,550000.0
2009-09-11 07:17:00,16.869,16.874,16.724,16.874,300000.0
2009-09-11 07:18:00,16.744,16.858,16.744,16.858,350000.0
2009-09-11 07:19:00,16.873,16.873,16.792,16.803,400000.0
2009-09-11 07:20:00,16.763,16.805,16.763,16.805,250000.0
2009-09-11 07:21:00,16.824,16.864,16.763,16.864,250000.0
2009-09-11 07:22:00,16.754,16.836,16.706,16.814,400000.0
2009-09-11 07:23:00,16.768,16.862,16.717,16.774,350000.0
2009-09-11 07:24:00,16.781,16.852,16.71,16.792,450000.0
2009-09-11 07:25:00,16.801,16.918,16.783,16.894,350000.0
2009-09-11 07:26:00,16.882,16.882,16.764,16.764,400000.0
2009-09-11 07:27:00,16.863,16.863,16.736,16.754,550000.0
2009-09-11 07:28:00,16.835,16.845,16.748,16.748,300000.0
2009-09-11 07:29:00,16.871,16.883,16.789,16.819,350000.0
2009-09-11 07:30:00,16.771,16.873,16.726,16.792,450000.0
2009-09-11 07:31:00,16.866,16.866,16.714,16.714,450000.0
2009-09-11 07:32:00,16.799,16.875,16.764,16.871,400000.0
2009-09-11 07:33:00,16.782,16.869,16.743,16.743,450000.0
2009-09-11 07:34:00,16.847,16.847,16.732,16.789,500000.0
2009-09-11 07:35:00,16.784,16.883,16.784,16.83,400000.0
2009-09-11 07:36:00,16.808,16.873,16.749,16.807,600000.0
2009-09-11 07:37:00,16.818,16.827,16.749,16.807,250000.0
2009-09-11 07:38:00,16.823,16.823,16.694,16.759,350000.0
2009-09-11 07:39:00,16.774,16.863,16.772,16.772,450000.0
2009-09-11 07:40:00,16.775,16.832,16.716,16.729,550000.0
2009-09-11 07:41:00,16.767,16.826,16.688,16.826,500000.0
2009-09-11 07:42:00,16.813,16.832,16.767,16.832,150000.0
2009-09-11 07:43:00,16.839,16.839,16.701,16.808,400000.0
2009-09-11 07:44:00,16.819,16.868,16.737,16.737,600000.0
2009-09-11 07:45:00,16.744,16.864,16.727,16.85,1000000.0
2009-09-11 07:46:00,16.799,16.801,16.728,16.797,450000.0
2009-09-11 07:47:00,16.783,16.862,16.735,16.862,450000.0
2009-09-11 07:48:00,16.843,16.844,16.734,16.781,800000.0
2009-09-11 07:49:00,16.744,16.865,16.744,16.814,500000.0
2009-09-11 07:50:00,16.743,16.878,16.731,16.839,900000.0
2009-09-11 07:51:00,16.756,16.787,16.687,16.687,350000.0
2009-09-11 07:52:00,16.706,16.812,16.678,16.739,800000.0
2009-09-11 07:53:00,16.732,16.902,16.732,16.75,850000.0
2009-09-11 07:54:00,16.799,16.869,16.773,16.846,500000.0
2009-09-11 07:55:00,16.771,16.84,16.72,16.72,300000.0
2009-09-11 07:56:00,16.818,16.838,16.673,16.77,800000.0
2009-09-11 07:57:00,16.743,16.815,16.703,16.805,600000.0
2009-09-11 07:58:00,16.769,16.85,16.722,16.773,850000.0
2009-09-11 07:59:00,16.862,16.862,16.71,16.815,300000.0
2009-09-11 08:00:00,16.845,16.925,16.768,16.768,550000.0
2009-09-11 08:01:00,16.876,16.884,16.78,16.868,350000.0
2009-09-11 08:02:00,16.867,16.867,16.756,16.767,450000.0
2009-09-11 08:03:00,16.811,16.882,16.714,16.827,400000.0
2009-09-11 08:04:00,16.823,16.889,16.766,16.807,400000.0
2009-09-11 08:05:00,16.841,16.855,16.735,16.735,400000.0
2009-09-11 08:06:00,16.888,16.904,16.786,16.894,500000.0
2009-09-11 08:07:00,16.755,16.866,16.755,16.77,350000.0
2009-09-11 08:08:00,16.795,16.863,16.751,16.773,400000.0
2009-09-11 08:09:00,16.754,16.877,16.736,16.788,800000.0
2009-09-11 08:10:00,16.78,16.877,16.772,16.846,350000.0
2009-09-11 08:11:00,16.77,16.83,16.742,16.83,500000.0
2009-09-11 08:12:00,16.731,16.816,16.723,16.811,350000.0
2009-09-11 08:13:00,16.761,16.849,16.723,16.847,550000.0
2009-09-11 08:14:00,16.795,16.854,16.718,16.718,500000.0
2009-09-11 08:15:00,16.834,16.834,16.699,16.81,550000.0
2009-09-11 08:16:00,16.832,16.832,16.718,16.718,350000.0
2009-09-11 08:17:00,16.753,16.813,16.688,16.718,500000.0
2009-09-11 08:18:00,16.804,16.837,16.711,16.711,400000.0
2009-09-11 08:19:00,16.771,16.857,16.725,16.737,700000.0
2009-09-11 08:20:00,16.753,16.856,16.733,16.742,500000.0
2009-09-11 08:21:00,16.712,16.786,16.695,16.786,450000.0
2009-09-11 08:22:00,16.792,16.796,16.691,16.691,500000.0
2009-09-11 08:23:00,16.837,16.837,16.72,16.779,550000.0
2009-09-11 08:24:00,16.752,16.819,16.712,16.734,400000.0
2009-09-11 08:25:00,16.733,16.85,16.733,16.796,650000.0
2009-09-11 08:26:00,16.862,16.862,16.731,16.817,400000.0
2009-09-11 08:27:00,16.844,16.847,16.764,16.832,350000.0
2009-09-11 08:28:00,16.788,16.884,16.738,16.75,600000.0
2009-09-11 08:29:00,16.829,16.865,16.711,16.828,750000.0
2009-09-11 08:30:00,16.739,16.849,16.734,16.771,400000.0
2009-09-11 08:31:00,16.761,16.843,16.731,16.732,500000.0
2009-09-11 08:32:00,16.788,16.855,16.704,16.753,500000.0
2009-09-11 08:33:00,16.76,16.828,16.719,16.75,500000.0
2009-09-11 08:34:00,16.796,16.857,16.716,16.716,350000.0
2009-09-11 08:35:00,16.84,16.854,16.742,16.787,550000.0
2009-09-11 08:36:00,16.687,16.828,16.665,16.731,400000.0
2009-09-11 08:37:00,16.707,16.821,16.706,16.741,350000.0
2009-09-11 08:38:00,16.818,16.818,16.704,16.718,400000.0
2009-09-11 08:39:00,16.755,16.776,16.742,16.757,350000.0
2009-09-11 08:40:00,16.772,16.8,16.672,16.721,350000.0
2009-09-11 08:41:00,16.717,16.795,16.649,16.795,350000.0
2009-09-11 08:42:00,16.759,16.813,16.644,16.697,550000.0
2009-09-11 08:43:00,16.694,16.805,16.694,16.805,350000.0
2009-09-11 08:44:00,16.709,16.784,16.66,16.706,550000.0
2009-09-11 08:45:00,16.763,16.763,16.61,16.757,550000.0
2009-09-11 08:46:00,16.751,16.788,16.655,16.678,600000.0
2009-09-11 08:47:00,16.702,16.755,16.671,16.735,350000.0
2009-09-11 08:48:00,16.75,16.75,16.656,16.741,550000.0
2009-09-11 08:49:00,16.732,16.777,16.639,16.743,650000.0
2009-09-11 08:50:00,16.712,16.765,16.638,16.737,500000.0
2009-09-11 08:51:00,16.66,16.748,16.641,16.712,450000.0
2009-09-11 08:52:00,16.777,16.777,16.649,16.691,400000.0
2009-09-11 08:53:00,16.713,16.723,16.621,16.723,400000.0
2009-09-11 08:54:00,16.653,16.808,16.653,16.698,450000.0
2009-09-11 08:55:00,16.684,16.762,16.609,16.706,450000.0
2009-09-11 08:56:00,16.674,16.755,16.643,16.753,350000.0
2009-09-11 08:57:00,16.77,16.804,16.666,16.666,400000.0
2009-09-11 08:58:00,16.752,16.77,16.628,16.746,450000.0
2009-09-11 08:59:00,16.743,16.743,16.67,16.67,350000.0
2009-09-11 09:00:00,16.658,16.754,16.637,16.688,600000.0
2009-09-11 09:01:00,16.752,16.775,16.682,16.709,400000.0
2009-09-11 09:02:00,16.654,16.767,16.621,16.727,700000.0
2009-09-11 09:03:00,16.767,16.767,16.616,16.725,550000.0
2009-09-11 09:04:00,16.689,16.748,16.636,16.636,350000.0
2009-09-11 09:05:00,16.76,16.76,16.64,16.64,750000.0
2009-09-11 09:06:00,16.676,16.759,16.613,16.743,550000.0
2009-09-11 09:07:00,16.652,16.744,16.606,16.629,500000.0
2009-09-11 09:08:00,16.728,16.728,16.598,16.696,550000.0
2009-09-11 09:09:00,16.709,16.753,16.597,16.613,950000.0
2009-09-11 09:10:00,16.651,16.735,16.562,16.664,450000.0
2009-09-11 09:11:00,16.723,16.723,16.616,16.624,550000.0
2009-09-11 09:12:00,16.649,16.76,16.624,16.712,650000.0
2009-09-11 09:13:00,16.631,16.767,16.631,16.765,500000.0
2009-09-11 09:14:00,16.725,16.803,16.679,16.803,350000.0
2009-09-11 09:15:00,16.791,16.804,16.674,16.674,400000.0
2009-09-11 09:16:00,16.792,16.792,16.672,16.672,450000.0
2009-09-11 09:17:00,16.717,16.778,16.654,16.778,400000.0
2009-09-11 09:18:00,16.679,16.828,16.679,16.691,400000.0
2009-09-11 09:19:00,16.678,16.836,16.648,16.76,600000.0
2009-09-11 09:20:00,16.758,16.781,16.632,16.732,650000.0
2009-09-11 09:21:00,16.669,16.744,16.632,16.689,600000.0
2009-09-11 09:22:00,16.78,16.78,16.66,16.726,600000.0
2009-09-11 09:23:00,16.726,16.77,16.641,16.688,600000.0
2009-09-11 09:24:00,16.712,16.78,16.655,16.753,550000.0
2009-09-11 09:25:00,16.684,16.821,16.684,16.747,550000.0
2009-09-11 09:26:00,16.72,16.808,16.647,16.691,600000.0
2009-09-11 09:27:00,16.744,16.793,16.657,16.657,400000.0
2009-09-11 09:28:00,16.684,16.779,16.649,16.649,350000.0
2009-09-11 09:29:00,16.696,16.766,16.65,16.761,450000.0
2009-09-11 09:30:00,16.691,16.767,16.658,16.686,700000.0
2009-09-11 09:31:00,16.673,16.793,16.649,16.653,450000.0
2009-09-11 09:32:00,16.796,16.796,16.718,16.791,350000.0
2009-09-11 09:33:00,16.773,16.821,16.719,16.799,400000.0
2009-09-11 09:34:00,16.804,16.804,16.673,16.719,650000.0
2009-09-11 09:35:00,16.689,16.793,16.689,16.774,550000.0
2009-09-11 09:36:00,16.709,16.848,16.709,16.848,400000.0
2009-09-11 09:37:00,16.754,16.852,16.72,16.72,350000.0
2009-09-11 09:38:00,16.762,16.864,16.712,16.821,400000.0
2009-09-11 09:39:00,16.734,16.81,16.682,16.713,700000.0
2009-09-11 09:40:00,16.685,16.836,16.685,16.685,400000.0
2009-09-11 09:41:00,16.77,16.775,16.65,16.65,400000.0
2009-09-11 09:42:00,16.652,16.762,16.646,16.665,350000.0
2009-09-11 09:43:00,16.699,16.81,16.687,16.756,450000.0
2009-09-11 09:44:00,16.736,16.773,16.704,16.721,600000.0
2009-09-11 09:45:00,16.66,16.817,16.66,16.749,650000.0
2009-09-11 09:46:00,16.68,16.817,16.656,16.697,650000.0
2009-09-11 09:47:00,16.685,16.742,16.656,16.665,400000.0
2009-09-11 09:48:00,16.782,16.823,16.68,16.749,650000.0
2009-09-11 09:49:00,16.657,16.785,16.657,16.738,650000.0
2009-09-11 09:50:00,16.731,16.784,16.654,16.784,450000.0
2009-09-11 09:51:00,16.746,16.783,16.65,16.726,400000.0
2009-09-11 09:52:00,16.704,16.769,16.649,16.769,450000.0
2009-09-11 09:53:00,16.759,16.812,16.678,16.722,500000.0
2009-09-11 09:54:00,16.722,16.771,16.62,16.681,450000.0
2009-09-11 09:55:00,16.723,16.767,16.644,16.712,600000.0
2009-09-11 09:56:00,16.646,16.769,16.631,16.631,550000.0
2009-09-11 09:57:00,16.675,16.763,16.628,16.757,750000.0
2009-09-11 09:58:00,16.751,16.793,16.674,16.728,350000.0
2009-09-11 09:59:00,16.639,16.781,16.639,16.713,650000.0
2009-09-11 10:00:00,16.695,16.779,16.642,16.729,600000.0
2009-09-11 10:01:00,16.741,16.794,16.691,16.691,350000.0
2009-09-11 10:02:00,16.804,16.81,16.686,16.768,400000.0
2009-09-11 10:03:00,16.664,16.809,16.663,16.783,600000.0
2009-09-11 10:04:00,16.78,16.819,16.689,16.803,400000.0
2009-09-11 10:05:00,16.725,16.771,16.633,16.737,450000.0
2009-09-11 10:06:00,16.659,16.801,16.659,16.69,700000.0
2009-09-11 10:07:00,16.767,16.767,16.622,16.755,450000.0
2009-09-11 10:08:00,16.746,16.808,16.708,16.708,500000.0
2009-09-11 10:09:00,16.751,16.799,16.671,16.775,600000.0
2009-09-11 10:10:00,16.684,16.793,16.663,16.763,600000.0
2009-09-11 10:11:00,16.721,16.77,16.649,16.691,400000.0
2009-09-11 10:12:00,16.692,16.8,16.672,16.8,500000.0
2009-09-11 10:13:00,16.725,16.799,16.656,16.799,750000.0
2009-09-11 10:14:00,16.723,16.809,16.723,16.804,400000.0
2009-09-11 10:15:00,16.678,16.805,16.678,16.749,350000.0
2009-09-11 10:16:00,16.787,16.821,16.674,16.783,500000.0
2009-09-11 10:17:00,16.681,16.79,16.681,16.685,350000.0
2009-09-11 10:18:00,16.676,16.792,16.676,16.732,550000.0
2009-09-11 10:19:00,16.757,16.77,16.652,16.767,450000.0
2009-09-11 10:20:00,16.682,16.728,16.623,16.659,550000.0
2009-09-11 10:21:00,16.604,16.722,16.597,16.716,650000.0
2009-09-11 10:22:00,16.723,16.763,16.65,16.728,400000.0
2009-09-11 10:23:00,16.713,16.713,16.613,16.616,550000.0
2009-09-11 10:24:00,16.63,16.74,16.629,16.629,450000.0
2009-09-11 10:25:00,16.684,16.746,16.657,16.726,500000.0
2009-09-11 10:26:00,16.627,16.743,16.627,16.727,350000.0
2009-09-11 10:27:00,16.678,16.726,16.608,16.608,400000.0
2009-09-11 10:28:00,16.631,16.744,16.613,16.667,350000.0
2009-09-11 10:29:00,16.752,16.752,16.595,16.708,500000.0
2009-09-11 10:30:00,16.659,16.716,16.639,16.639,350000.0
2009-09-11 10:31:00,16.597,16.697,16.569,16.686,450000.0
2009-09-11 10:32:00,16.74,16.74,16.599,16.599,400000.0
2009-09-11 10:33:00,16.686,16.697,16.56,16.692,550000.0
2009-09-11 10:34:00,16.739,16.788,16.636,16.651,700000.0
2009-09-11 10:35:00,16.696,16.752,16.642,16.742,350000.0
2009-09-11 10:36:00,16.619,16.774,16.609,16.754,450000.0
2009-09-11 10:37:00,16.725,16.814,16.641,16.685,500000.0
2009-09-11 10:38:00,16.655,16.778,16.655,16.672,400000.0
2009-09-11 10:39:00,16.643,16.749,16.588,16.588,400000.0
2009-09-11 10:40:00,16.649,16.737,16.603,16.658,400000.0
2009-09-11 10:41:00,16.764,16.764,16.646,16.723,350000.0
2009-09-11 10:42:00,16.666,16.745,16.63,16.725,400000.0
2009-09-11 10:43:00,16.683,16.718,16.587,16.618,550000.0
2009-09-11 10:44:00,16.633,16.693,16.556,16.651,550000.0
2009-09-11 10:45:00,16.587,16.718,16.587,16.685,350000.0
2009-09-11 10:46:00,16.588,16.689,16.58,16.639,550000.0
2009-09-11 10:47:00,16.674,16.719,16.589,16.719,450000.0
2009-09-11 10:48:00,16.679,16.689,16.587,16.689,450000.0
2009-09-11 10:49:00,16.693,16.73,16.611,16.723,500000.0
2009-09-11 10:50:00,16.691,16.727,16.617,16.617,450000.0
2009-09-11 10:51:00,16.681,16.745,16.619,16.731,450000.0
2009-09-11 10:52:00,16.645,16.721,16.583,16.684,500000.0
2009-09-11 10:53:00,16.708,16.742,16.626,16.704,450000.0
2009-09-11 10:54:00,16.708,16.708,16.599,16.634,550000.0
2009-09-11 10:55:00,16.577,16.706,16.577,16.604,350000.0
2009-09-11 10:56:00,16.68,16.73,16.677,16.729,450000.0
2009-09-11 10:57:00,16.623,16.74,16.605,16.695,350000.0
2009-09-11 10:58:00,16.732,16.732,16.615,16.637,350000.0
2009-09-11 10:59:00,16.716,16.746,16.59,16.59,450000.0
2009-09-11 11:00:00,16.665,16.761,16.627,16.639,350000.0
2009-09-11 11:01:00,16.632,16.708,16.55,16.686,600000.0
2009-09-11 11:02:00,16.646,16.725,16.594,16.701,350000.0
2009-09-11 11:03:00,16.608,16.708,16.586,16.708,550000.0
2009-09-11 11:04:00,16.706,16.716,16.628,16.675,600000.0
2009-09-11 11:05:00,16.585,16.681,16.585,16.663,500000.0
2009-09-11 11:06:00,16.707,16.712,16.584,16.712,500000.0
2009-09-11 11:07:00,16.642,16.758,16.588,16.626,450000.0
2009-09-11 11:08:00,16.676,16.742,16.622,16.642,400000.0
2009-09-11 11:09:00,16.594,16.67,16.566,16.67,400000.0
2009-09-11 11:10:00,16.613,16.73,16.586,16.586,400000.0
2009-09-11 11:11:00,16.594,16.73,16.594,16.694,350000.0
2009-09-11 11:12:00,16.656,16.695,16.611,16.679,450000.0
2009-09-11 11:13:00,16.704,16.704,16.577,16.664,400000.0
2009-09-11 11:14:00,16.577,16.718,16.568,16.598,550000.0
2009-09-11 11:15:00,16.55,16.635,16.545,16.545,350000.0
2009-09-11 11:16:00,16.602,16.714,16.575,16.575,350000.0
2009-09-11 11:17:00,16.67,16.696,16.592,16.605,450000.0
2009-09-11 11:18:00,16.707,16.712,16.599,16.687,400000.0
2009-09-11 11:19:00,16.583,16.699,16.571,16.699,550000.0
2009-09-11 11:20:00,16.557,16.691,16.557,16.669,400000.0
2009-09-11 11:21:00,16.571,16.681,16.571,16.675,550000.0
2009-09-11 11:22:00,16.581,16.673,16.558,16.572,350000.0
2009-09-11 11:23:00,16.607,16.684,16.546,16.575,500000.0
2009-09-11 11:24:00,16.598,16.71,16.593,16.593,450000.0
2009-09-11 11:25:00,16.596,16.702,16.581,16.696,400000.0
2009-09-11 11:26:00,16.658,16.68,16.583,16.631,600000.0
2009-09-11 11:27:00,16.571,16.674,16.571,16.674,500000.0
2009-09-11 11:28:00,16.629,16.657,16.535,16.535,350000.0
2009-09-11 11:29:00,16.656,16.684,16.577,16.577,550000.0
2009-09-11 11:30:00,16.559,16.661,16.559,16.596,450000.0
2009-09-11 11:31:00,16.599,16.692,16.578,16.604,450000.0
2009-09-11 11:32:00,16.581,16.711,16.581,16.611,400000.0
2009-09-11 11:33:00,16.571,16.657,16.556,16.581,500000.0
2009-09-11 11:34:00,16.624,16.657,16.558,16.642,400000.0
2009-09-11 11:35:00,16.54,16.649,16.54,16.593,350000.0
2009-09-11 11:36:00,16.659,16.69,16.54,16.54,550000.0
2009-09-11 11:37:00,16.625,16.686,16.576,16.653,350000.0
2009-09-11 11:38:00,16.626,16.696,16.559,16.577,500000.0
2009-09-11 11:39:00,16.683,16.723,16.589,16.66,400000.0
2009-09-11 11:40:00,16.641,16.723,16.633,16.69,550000.0
2009-09-11 11:41:00,16.672,16.751,16.629,16.637,550000.0
2009-09-11 11:42:00,16.708,16.722,16.593,16.593,500000.0
2009-09-11 11:43:00,16.639,16.774,16.619,16.674,450000.0
2009-09-11 11:44:00,16.708,16.75,16.632,16.729,500000.0
2009-09-11 11:45:00,16.694,16.78,16.666,16.666,350000.0
2009-09-11 11:46:00,16.737,16.765,16.649,16.765,500000.0
2009-09-11 11:47:00,16.693,16.786,16.648,16.786,450000.0
2009-09-11 11:48:00,16.732,16.772,16.658,16.658,350000.0
2009-09-11 11:49:00,16.656,16.765,16.632,16.632,400000.0
2009-09-11 11:50:00,16.689,16.746,16.624,16.746,350000.0
2009-09-11 11:51:00,16.696,16.743,16.622,16.652,400000.0
2009-09-11 11:52:00,16.61,16.757,16.61,16.693,500000.0
2009-09-11 11:53:00,16.721,16.75,16.634,16.75,500000.0
2009-09-11 11:54:00,16.76,16.76,16.607,16.657,400000.0
2009-09-11 11:55:00,16.718,16.772,16.658,16.772,350000.0
2009-09-11 11:56:00,16.668,16.761,16.626,16.72,450000.0
2009-09-11 11:57:00,16.699,16.742,16.633,16.633,550000.0
2009-09-11 11:58:00,16.636,16.748,16.624,16.748,350000.0
2009-09-11 11:59:00,16.647,16.751,16.635,16.635,350000.0
2009-09-11 12:00:00,16.733,16.753,16.642,16.753,550000.0
2009-09-11 12:01:00,16.716,16.77,16.639,16.644,750000.0
2009-09-11 12:02:00,16.753,16.788,16.657,16.677,500000.0
2009-09-11 12:03:00,16.689,16.8,16.661,16.677,500000.0
2009-09-11 12:04:00,16.661,16.719,16.632,16.664,400000.0
2009-09-11 12:05:00,16.741,16.76,16.649,16.649,350000.0
2009-09-11 12:06:00,16.7,16.738,16.587,16.729,500000.0
2009-09-11 12:07:00,16.666,16.73,16.606,16.718,450000.0
2009-09-11 12:08:00,16.7,16.747,16.646,16.727,550000.0
2009-09-11 12:09:00,16.613,16.727,16.613,16.714,500000.0
2009-09-11 12:10:00,16.718,16.752,16.648,16.686,400000.0
2009-09-11 12:11:00,16.646,16.733,16.62,16.646,550000.0
2009-09-11 12:12:00,16.635,16.78,16.635,16.648,350000.0
2009-09-11 12:13:00,16.772,16.772,16.627,16.74,400000.0
2009-09-11 12:14:00,16.692,16.771,16.643,16.771,350000.0
2009-09-11 12:15:00,16.674,16.731,16.664,16.672,400000.0
2009-09-11 12:16:00,16.67,16.724,16.639,16.639,500000.0
2009-09-11 12:17:00,16.638,16.759,16.633,16.719,400000.0
2009-09-11 12:18:00,16.651,16.74,16.634,16.634,500000.0
2009-09-11 12:19:00,16.724,16.775,16.661,16.686,500000.0
2009-09-11 12:20:00,16.663,16.798,16.663,16.752,550000.0
2009-09-11 12:21:00,16.786,16.834,16.682,16.682,600000.0
2009-09-11 12:22:00,16.732,16.813,16.661,16.661,550000.0
2009-09-11 12:23:00,16.67,16.755,16.659,16.679,650000.0
2009-09-11 12:24:00,16.741,16.764,16.626,16.736,600000.0
2009-09-11 12:25:00,16.752,16.777,16.668,16.668,350000.0
2009-09-11 12:26:00,16.761,16.765,16.649,16.697,400000.0
2009-09-11 12:27:00,16.735,16.75,16.64,16.738,350000.0
2009-09-11 12:28:00,16.671,16.767,16.662,16.662,550000.0
2009-09-11 12:29:00,16.67,16.783,16.664,16.783,350000.0
2009-09-11 12:30:00,16.703,16.801,16.648,16.741,500000.0
2009-09-11 12:31:00,16.796,16.835,16.719,16.719,400000.0
2009-09-11 12:32:00,16.692,16.812,16.673,16.773,400000.0
2009-09-11 12:33:00,16.732,16.774,16.662,16.683,350000.0
2009-09-11 12:34:00,16.759,16.789,16.676,16.676,350000.0
2009-09-11 12:35:00,16.761,16.797,16.653,16.739,500000.0
2009-09-11 12:36:00,16.755,16.758,16.687,16.758,350000.0
2009-09-11 12:37:00,16.799,16.801,16.75,16.798,400000.0
2009-09-11 12:38:00,16.715,16.799,16.715,16.772,400000.0
2009-09-11 12:39:00,16.693,16.828,16.693,16.709,550000.0
2009-09-11 12:40:00,16.814,16.814,16.687,16.747,350000.0
2009-09-11 12:41:00,16.814,16.814,16.677,16.754,400000.0
2009-09-11 12:42:00,16.702,16.772,16.681,16.739,550000.0
2009-09-11 12:43:00,16.767,16.779,16.651,16.779,450000.0
2009-09-11 12:44:00,16.729,16.838,16.695,16.812,500000.0
2009-09-11 12:45:00,16.789,16.837,16.701,16.776,400000.0
2009-09-11 12:46:00,16.703,16.781,16.69,16.69,400000.0
2009-09-11 12:47:00,16.683,16.782,16.636,16.771,500000.0
2009-09-11 12:48:00,16.826,16.849,16.714,16.714,450000.0
2009-09-11 12:49:00,16.802,16.807,16.674,16.736,400000.0
2009-09-11 12:50:00,16.751,16.834,16.693,16.731,450000.0
2009-09-11 12:51:00,16.706,16.809,16.706,16.777,350000.0
2009-09-11 12:52:00,16.836,16.836,16.72,16.785,500000.0
2009-09-11 12:53:00,16.759,16.845,16.728,16.797,400000.0
2009-09-11 12:54:00,16.829,16.829,16.767,16.779,550000.0
2009-09-11 12:55:00,16.723,16.829,16.723,16.777,500000.0
2009-09-11 12:56:00,16.829,16.829,16.728,16.828,350000.0
2009-09-11 12:57:00,16.809,16.809,16.689,16.775,350000.0
2009-09-11 12:58:00,16.776,16.859,16.757,16.822,450000.0
2009-09-11 12:59:00,16.826,16.826,16.671,16.712,350000.0
2009-09-11 13:00:00,16.842,16.85,16.782,16.843,350000.0
2009-09-11 13:01:00,16.82,16.82,16.717,16.759,450000.0
2009-09-11 13:02:00,16.75,16.833,16.744,16.771,400000.0
2009-09-11 13:03:00,16.818,16.836,16.689,16.802,600000.0
2009-09-11 13:04:00,16.78,16.845,16.728,16.803,450000.0
2009-09-11 13:05:00,16.764,16.899,16.764,16.834,550000.0
2009-09-11 13:06:00,16.834,16.834,16.706,16.793,450000.0
2009-09-11 13:07:00,16.736,16.846,16.731,16.778,500000.0
2009-09-11 13:08:00,16.811,16.827,16.743,16.75,350000.0
2009-09-11 13:09:00,16.729,16.822,16.711,16.744,500000.0
2009-09-11 13:10:00,16.756,16.827,16.723,16.799,400000.0
2009-09-11 13:11:00,16.735,16.824,16.735,16.803,400000.0
2009-09-11 13:12:00,16.835,16.871,16.745,16.825,550000.0
2009-09-11 13:13:00,16.74,16.813,16.686,16.813,450000.0
2009-09-11 13:14:00,16.75,16.797,16.725,16.797,400000.0
2009-09-11 13:15:00,16.746,16.891,16.732,16.803,350000.0
2009-09-11 13:16:00,16.812,16.812,16.7,16.805,350000.0
2009-09-11 13:17:00,16.732,16.844,16.729,16.802,500000.0
2009-09-11 13:18:00,16.772,16.833,16.684,16.833,450000.0
2009-09-11 13:19:00,16.786,16.821,16.667,16.713,550000.0
2009-09-11 13:20:00,16.774,16.795,16.674,16.748,500000.0
2009-09-11 13:21:00,16.748,16.845,16.716,16.845,500000.0
2009-09-11 13:22:00,16.832,16.832,16.671,16.688,450000.0
2009-09-11 13:23:00,16.817,16.859,16.748,16.852,400000.0
2009-09-11 13:24:00,16.852,16.852,16.73,16.835,350000.0
2009-09-11 13:25:00,16.842,16.859,16.773,16.859,350000.0
2009-09-11 13:26:00,16.764,16.913,16.764,16.809,650000.0
2009-09-11 13:27:00,16.827,16.859,16.759,16.82,350000.0
2009-09-11 13:28:00,16.764,16.828,16.712,16.828,400000.0
2009-09-11 13:29:00,16.848,16.848,16.675,16.675,550000.0
2009-09-11 13:30:00,16.782,16.796,16.7,16.7,550000.0
2009-09-11 13:31:00,16.712,16.813,16.694,16.813,450000.0
2009-09-11 13:32:00,16.749,16.819,16.69,16.774,400000.0
2009-09-11 13:33:00,16.778,16.798,16.669,16.781,500000.0
2009-09-11 13:34:00,16.776,16.789,16.714,16.716,450000.0
2009-09-11 13:35:00,16.774,16.782,16.687,16.767,400000.0
2009-09-11 13:36:00,16.735,16.819,16.671,16.783,450000.0
2009-09-11 13:37:00,16.769,16.771,16.677,16.771,400000.0
2009-09-11 13:38:00,16.718,16.793,16.675,16.793,400000.0
2009-09-11 13:39:00,16.77,16.815,16.697,16.777,500000.0
2009-09-11 13:40:00,16.816,16.839,16.682,16.815,700000.0
2009-09-11 13:41:00,16.724,16.753,16.674,16.716,400000.0
2009-09-11 13:42:00,16.747,16.791,16.664,16.701,400000.0
2009-09-11 13:43:00,16.709,16.789,16.68,16.754,400000.0
2009-09-11 13:44:00,16.768,16.781,16.643,16.763,750000.0
2009-09-11 13:45:00,16.772,16.811,16.687,16.696,550000.0
2009-09-11 13:46:00,16.824,16.864,16.738,16.799,450000.0
2009-09-11 13:47:00,16.818,16.836,16.738,16.836,350000.0
2009-09-11 13:48:00,16.717,16.837,16.716,16.728,450000.0
2009-09-11 13:49:00,16.831,16.831,16.69,16.752,400000.0
2009-09-11 13:50:00,16.741,16.81,16.688,16.81,400000.0
2009-09-11 13:51:00,16.804,16.83,16.7,16.736,400000.0
2009-09-11 13:52:00,16.844,16.851,16.72,16.829,350000.0
2009-09-11 13:53:00,16.742,16.845,16.739,16.845,450000.0
2009-09-11 13:54:00,16.849,16.849,16.775,16.775,400000.0
2009-09-11 13:55:00,16.845,16.859,16.732,16.732,400000.0
2009-09-11 13:56:00,16.831,16.831,16.751,16.758,350000.0
2009-09-11 13:57:00,16.809,16.832,16.711,16.832,350000.0
2009-09-11 13:58:00,16.841,16.857,16.766,16.857,400000.0
2009-09-11 13:59:00,16.816,16.856,16.725,16.762,600000.0
2009-09-11 14:00:00,16.804,16.838,16.731,16.838,350000.0
2009-09-11 14:01:00,16.714,16.842,16.714,16.84,750000.0
2009-09-11 14:02:00,16.818,16.89,16.754,16.855,400000.0
2009-09-11 14:03:00,16.816,16.816,16.733,16.761,500000.0
2009-09-11 14:04:00,16.842,16.85,16.726,16.85,350000.0
2009-09-11 14:05:00,16.822,16.849,16.735,16.772,400000.0
2009-09-11 14:06:00,16.725,16.81,16.692,16.719,500000.0
2009-09-11 14:07:00,16.811,16.882,16.747,16.847,350000.0
2009-09-11 14:08:00,16.819,16.819,16.698,16.719,350000.0
2009-09-11 14:09:00,16.701,16.812,16.676,16.736,550000.0
2009-09-11 14:10:00,16.731,16.83,16.731,16.771,350000.0
2009-09-11 14:11:00,16.716,16.836,16.697,16.831,650000.0
2009-09-11 14:12:00,16.737,16.859,16.726,16.726,550000.0
2009-09-11 14:13:00,16.745,16.807,16.687,16.776,400000.0
2009-09-11 14:14:00,16.782,16.819,16.673,16.704,350000.0
2009-09-11 14:15:00,16.767,16.811,16.713,16.752,450000.0
2009-09-11 14:16:00,16.691,16.786,16.65,16.786,750000.0
2009-09-11 14:17:00,16.655,16.745,16.655,16.704,350000.0
2009-09-11 14:18:00,16.776,16.829,16.659,16.659,400000.0
2009-09-11 14:19:00,16.795,16.795,16.703,16.708,400000.0
2009-09-11 14:20:00,16.754,16.841,16.727,16.727,600000.0
2009-09-11 14:21:00,16.761,16.794,16.656,16.771,400000.0
2009-09-11 14:22:00,16.751,16.787,16.672,16.772,350000.0
2009-09-11 14:23:00,16.77,16.816,16.68,16.696,650000.0
2009-09-11 14:24:00,16.702,16.796,16.662,16.769,550000.0
2009-09-11 14:25:00,16.802,16.827,16.671,16.671,700000.0
2009-09-11 14:26:00,16.741,16.803,16.68,16.729,350000.0
2009-09-11 14:27:00,16.664,16.769,16.661,16.746,450000.0
2009-09-11 14:28:00,16.756,16.791,16.687,16.774,400000.0
2009-09-11 14:29:00,16.737,16.737,16.652,16.727,450000.0
2009-09-11 14:30:00,16.704,16.737,16.609,16.682,650000.0
2009-09-11 14:31:00,16.667,16.768,16.619,16.718,350000.0
2009-09-11 14:32:00,16.649,16.745,16.635,16.638,500000.0
2009-09-11 14:33:00,16.656,16.762,16.655,16.679,350000.0
2009-09-11 14:34:00,16.735,16.782,16.644,16.644,450000.0
2009-09-11 14:35:00,16.74,16.751,16.681,16.741,350000.0
2009-09-11 14:36:00,16.671,16.787,16.645,16.755,450000.0
2009-09-11 14:37:00,16.683,16.78,16.64,16.64,550000.0
2009-09-11 14:38:00,16.764,16.768,16.668,16.731,400000.0
2009-09-11 14:39:00,16.716,16.815,16.679,16.704,800000.0
2009-09-11 14:40:00,16.716,16.822,16.693,16.693,700000.0
2009-09-11 14:41:00,16.725,16.762,16.663,16.762,350000.0
2009-09-11 14:42:00,16.725,16.824,16.718,16.75,450000.0
2009-09-11 14:43:00,16.797,16.844,16.679,16.844,500000.0
2009-09-11 14:44:00,16.736,16.804,16.707,16.804,450000.0
2009-09-11 14:45:00,16.85,16.901,16.772,16.777,400000.0
2009-09-11 14:46:00,16.86,16.86,16.711,16.859,400000.0
2009-09-11 14:47:00,16.835,16.886,16.763,16.838,350000.0
2009-09-11 14:48:00,16.822,16.848,16.748,16.829,400000.0
2009-09-11 14:49:00,16.868,16.868,16.722,16.722,500000.0
2009-09-11 14:50:00,16.742,16.851,16.728,16.74,550000.0
2009-09-11 14:51:00,16.842,16.85,16.752,16.811,350000.0
2009-09-11 14:52:00,16.815,16.817,16.688,16.797,400000.0
2009-09-11 14:53:00,16.705,16.794,16.698,16.749,500000.0
2009-09-11 14:54:00,16.784,16.826,16.681,16.709,400000.0
2009-09-11 14:55:00,16.711,16.779,16.681,16.76,450000.0
2009-09-11 14:56:00,16.766,16.798,16.683,16.782,350000.0
2009-09-11 14:57:00,16.708,16.78,16.68,16.71,450000.0
2009-09-11 14:58:00,16.76,16.784,16.643,16.709,550000.0
2009-09-11 14:59:00,16.733,16.784,16.63,16.784,550000.0
2009-09-11 15:00:00,16.756,16.799,16.659,16.722,350000.0
2009-09-11 15:01:00,16.829,16.829,16.699,16.737,400000.0
2009-09-11 15:02:00,16.795,16.827,16.73,16.779,400000.0
2009-09-11 15:03:00,16.817,16.818,16.693,16.818,450000.0
2009-09-11 15:04:00,16.777,16.865,16.742,16.817,400000.0
2009-09-11 15:05:00,16.807,16.835,16.719,16.753,400000.0
2009-09-11 15:06:00,16.838,16.838,16.68,16.713,400000.0
2009-09-11 15:07:00,16.755,16.877,16.745,16.829,350000.0
2009-09-11 15:08:00,16.715,16.828,16.715,16.828,400000.0
2009-09-11 15:09:00,16.789,16.86,16.71,16.843,350000.0
2009-09-11 15:10:00,16.737,16.908,16.731,16.872,550000.0
2009-09-11 15:11:00,16.821,16.821,16.681,16.702,400000.0
2009-09-11 15:12:00,16.819,16.83,16.748,16.779,350000.0
2009-09-11 15:13:00,16.768,16.844,16.711,16.776,400000.0
2009-09-11 15:14:00,16.724,16.836,16.704,16.704,400000.0
2009-09-11 15:15:00,16.858,16.858,16.706,16.754,400000.0
2009-09-11 15:16:00,16.712,16.85,16.712,16.85,350000.0
2009-09-11 15:17:00,16.816,16.846,16.713,16.846,500000.0
2009-09-11 15:18:00,16.796,16.862,16.743,16.862,550000.0
2009-09-11 15:19:00,16.792,16.891,16.724,16.727,450000.0
2009-09-11 15:20:00,16.824,16.824,16.71,16.722,650000.0
2009-09-11 15:21:00,16.78,16.853,16.66,16.845,750000.0
2009-09-11 15:22:00,16.904,16.904,16.787,16.864,400000.0
2009-09-11 15:23:00,16.818,16.897,16.788,16.853,450000.0
2009-09-11 15:24:00,16.849,16.927,16.813,16.834,600000.0
2009-09-11 15:25:00,16.935,16.935,16.818,16.92,500000.0
2009-09-11 15:26:00,16.899,16.899,16.789,16.789,450000.0
2009-09-11 15:27:00,16.877,16.884,16.764,16.777,450000.0
2009-09-11 15:28:00,16.896,16.896,16.826,16.851,350000.0
2009-09-11 15:29:00,16.902,16.902,16.798,16.805,400000.0
2009-09-11 15:30:00,16.806,16.885,16.751,16.823,400000.0
2009-09-11 15:31:00,16.777,16.888,16.767,16.767,350000.0
2009-09-11 15:32:00,16.826,16.893,16.775,16.893,350000.0
2009-09-11 15:33:00,16.822,16.884,16.799,16.854,350000.0
2009-09-11 15:34:00,16.799,16.883,16.798,16.864,450000.0
2009-09-11 15:35:00,16.879,16.915,16.766,16.844,500000.0
2009-09-11 15:36:00,16.88,16.931,16.82,16.931,550000.0
2009-09-11 15:37:00,16.8,16.905,16.759,16.775,400000.0
2009-09-11 15:38:00,16.836,16.893,16.77,16.772,400000.0
2009-09-11 15:39:00,16.821,16.89,16.821,16.825,350000.0
2009-09-11 15:40:00,16.768,16.86,16.746,16.795,550000.0
2009-09-11 15:41:00,16.715,16.852,16.715,16.852,500000.0
2009-09-11 15:42:00,16.831,16.854,16.689,16.719,400000.0
2009-09-11 15:43:00,16.805,16.817,16.676,16.74,350000.0
2009-09-11 15:44:00,16.783,16.828,16.692,16.795,550000.0
2009-09-11 15:45:00,16.701,16.836,16.701,16.765,400000.0
2009-09-11 15:46:00,16.838,16.838,16.73,16.825,350000.0
2009-09-11 15:47:00,16.815,16.869,16.713,16.713,550000.0
2009-09-11 15:48:00,16.716,16.808,16.706,16.745,350000.0
2009-09-11 15:49:00,16.845,16.892,16.818,16.892,350000.0
2009-09-11 15:50:00,16.806,16.93,16.806,16.807,550000.0
2009-09-11 15:51:00,16.764,16.882,16.764,16.882,500000.0
2009-09-11 15:52:00,16.764,16.85,16.723,16.723,350000.0
2009-09-11 15:53:00,16.875,16.875,16.727,16.782,400000.0
2009-09-11 15:54:00,16.848,16.897,16.768,16.892,450000.0
2009-09-11 15:55:00,16.839,16.934,16.794,16.824,350000.0
2009-09-11 15:56:00,16.936,16.936,16.779,16.779,450000.0
2009-09-11 15:57:00,16.777,16.929,16.764,16.816,350000.0
2009-09-11 15:58:00,16.793,16.916,16.776,16.879,350000.0
2009-09-11 15:59:00,16.881,16.887,16.787,16.801,450000.0
2009-09-11 16:00:00,16.744,16.911,16.744,16.871,550000.0
2009-09-11 16:01:00,16.846,16.889,16.791,16.879,450000.0
2009-09-11 16:02:00,16.849,16.869,16.757,16.852,450000.0
2009-09-11 16:03:00,16.844,16.844,16.665,16.801,550000.0
2009-09-11 16:04:00,16.795,16.86,16.692,16.814,500000.0
2009-09-11 16:05:00,16.819,16.856,16.696,16.696,650000.0
2009-09-11 16:06:00,16.715,16.798,16.711,16.711,500000.0
2009-09-11 16:07:00,16.69,16.818,16.69,16.71,350000.0
2009-09-11 16:08:00,16.682,16.813,16.682,16.758,450000.0
2009-09-11 16:09:00,16.71,16.822,16.698,16.82,350000.0
2009-09-11 16:10:00,16.837,16.847,16.714,16.721,350000.0
2009-09-11 16:11:00,16.719,16.828,16.686,16.795,450000.0
2009-09-11 16:12:00,16.809,16.874,16.745,16.779,600000.0
2009-09-11 16:13:00,16.807,16.867,16.732,16.78,450000.0
2009-09-11 16:14:00,16.751,16.858,16.711,16.711,400000.0
2009-09-11 16:15:00,16.824,16.865,16.751,16.857,400000.0
2009-09-11 16:16:00,16.797,16.862,16.741,16.835,550000.0
2009-09-11 16:17:00,16.725,16.831,16.725,16.829,350000.0
2009-09-11 16:18:00,16.86,16.88,16.763,16.87,400000.0
2009-09-11 16:19:00,16.767,16.889,16.767,16.875,500000.0
2009-09-11 16:20:00,16.841,16.862,16.725,16.862,550000.0
2009-09-11 16:21:00,16.77,16.861,16.737,16.861,400000.0
2009-09-11 16:22:00,16.805,16.805,16.692,16.745,450000.0
2009-09-11 16:23:00,16.821,16.878,16.74,16.862,500000.0
2009-09-11 16:24:00,16.801,16.834,16.731,16.834,400000.0
2009-09-11 16:25:00,16.783,16.851,16.754,16.828,350000.0
2009-09-11 16:26:00,16.802,16.899,16.802,16.885,400000.0
2009-09-11 16:27:00,16.838,16.891,16.785,16.882,650000.0
2009-09-11 16:28:00,16.836,16.846,16.728,16.812,550000.0
2009-09-11 16:29:00,16.768,16.847,16.746,16.833,400000.0
2009-09-11 16:30:00,16.869,16.871,16.744,16.771,600000.0
2009-09-11 16:31:00,16.731,16.88,16.731,16.865,350000.0
2009-09-11 16:32:00,16.854,16.884,16.754,16.876,450000.0
2009-09-11 16:33:00,16.85,16.85,16.727,16.837,450000.0
2009-09-11 16:34:00,16.835,16.88,16.789,16.842,350000.0
2009-09-11 16:35:00,16.768,16.823,16.754,16.777,400000.0
2009-09-11 16:36:00,16.789,16.896,16.789,16.871,400000.0
2009-09-11 16:37:00,16.851,16.858,16.766,16.806,500000.0
2009-09-11 16:38:00,16.741,16.885,16.741,16.855,450000.0
2009-09-11 16:39:00,16.893,16.894,16.813,16.894,500000.0
2009-09-11 16:40:00,16.811,16.892,16.797,16.83,450000.0
2009-09-11 16:41:00,16.825,16.927,16.788,16.875,400000.0
2009-09-11 16:42:00,16.872,16.894,16.729,16.883,700000.0
2009-09-11 16:43:00,16.787,16.93,16.787,16.887,400000.0
2009-09-11 16:44:00,16.839,16.843,16.739,16.793,400000.0
2009-09-11 16:45:00,16.768,16.866,16.738,16.866,350000.0
2009-09-11 16:46:00,16.82,16.898,16.811,16.898,500000.0
2009-09-11 16:47:00,16.78,16.882,16.718,16.778,600000.0
2009-09-11 16:48:00,16.855,16.909,16.781,16.868,450000.0
2009-09-11 16:49:00,16.883,16.907,16.787,16.787,450000.0
2009-09-11 16:50:00,16.788,16.902,16.788,16.837,350000.0
2009-09-11 16:51:00,16.817,16.885,16.736,16.741,500000.0
2009-09-11 16:52:00,16.752,16.881,16.752,16.877,350000.0
2009-09-11 16:53:00,16.746,16.903,16.746,16.761,450000.0
2009-09-11 16:54:00,16.858,16.883,16.782,16.836,400000.0
2009-09-11 16:55:00,16.764,16.897,16.746,16.852,350000.0
2009-09-11 16:56:00,16.784,16.862,16.752,16.758,400000.0
2009-09-11 16:57:00,16.856,16.895,16.747,16.825,850000.0
2009-09-11 16:58:00,16.744,16.878,16.738,16.738,450000.0
2009-09-11 16:59:00,16.773,16.87,16.773,16.787,400000.0
2009-09-11 17:00:00,16.797,16.881,16.747,16.852,350000.0
2009-09-11 17:01:00,16.847,16.848,16.726,16.837,400000.0
2009-09-11 17:02:00,16.786,16.88,16.786,16.814,400000.0
2009-09-11 17:03:00,16.845,16.845,16.712,16.813,400000.0
2009-09-11 17:04:00,16.847,16.847,16.71,16.73,400000.0
2009-09-11 17:05:00,16.788,16.886,16.758,16.802,600000.0
2009-09-11 17:06:00,16.843,16.877,16.751,16.848,400000.0
2009-09-11 17:07:00,16.803,16.882,16.765,16.767,550000.0
2009-09-11 17:08:00,16.878,16.878,16.756,16.787,350000.0
2009-09-11 17:09:00,16.883,16.888,16.767,16.883,450000.0
2009-09-11 17:10:00,16.882,16.882,16.787,16.85,400000.0
2009-09-11 17:11:00,16.838,16.906,16.74,16.74,400000.0
2009-09-11 17:12:00,16.767,16.852,16.762,16.832,400000.0
2009-09-11 17:13:00,16.736,16.874,16.734,16.734,600000.0
2009-09-11 17:14:00,16.768,16.846,16.724,16.724,350000.0
2009-09-11 17:15:00,16.755,16.857,16.755,16.857,350000.0
2009-09-11 17:16:00,16.772,16.804,16.691,16.752,500000.0
2009-09-11 17:17:00,16.759,16.82,16.705,16.76,400000.0
2009-09-11 17:18:00,16.787,16.81,16.689,16.731,550000.0
2009-09-11 17:19:00,16.775,16.868,16.689,16.758,550000.0
2009-09-11 17:20:00,16.802,16.802,16.667,16.688,350000.0
2009-09-11 17:21:00,16.789,16.789,16.655,16.72,350000.0
2009-09-11 17:22:00,16.731,16.826,16.688,16.706,450000.0
2009-09-11 17:23:00,16.761,16.8,16.683,16.685,400000.0
2009-09-11 17:24:00,16.717,16.852,16.664,16.796,550000.0
2009-09-11 17:25:00,16.805,16.813,16.675,16.764,450000.0
2009-09-11 17:26:00,16.696,16.797,16.696,16.746,450000.0
2009-09-11 17:27:00,16.796,16.796,16.654,16.736,650000.0
2009-09-11 17:28:00,16.652,16.809,16.652,16.756,350000.0
2009-09-11 17:29:00,16.675,16.757,16.656,16.757,400000.0
2009-09-11 17:30:00,16.671,16.751,16.633,16.716,450000.0
2009-09-11 17:31:00,16.7,16.772,16.65,16.726,600000.0
2009-09-11 17:32:00,16.673,16.691,16.585,16.612,500000.0
2009-09-11 17:33:00,16.671,16.759,16.671,16.721,400000.0
2009-09-11 17:34:00,16.696,16.786,16.66,16.7,400000.0
2009-09-11 17:35:00,16.777,16.777,16.636,16.66,500000.0
2009-09-11 17:36:00,16.645,16.738,16.643,16.738,350000.0
2009-09-11 17:37:00,16.72,16.771,16.659,16.688,350000.0
2009-09-11 17:38:00,16.709,16.748,16.613,16.613,500000.0
2009-09-11 17:39:00,16.737,16.782,16.667,16.778,600000.0
2009-09-11 17:40:00,16.732,16.749,16.649,16.747,550000.0
2009-09-11 17:41:00,16.754,16.754,16.576,16.733,750000.0
2009-09-11 17:42:00,16.749,16.749,16.633,16.691,400000.0
2009-09-11 17:43:00,16.747,16.747,16.612,16.624,450000.0
2009-09-11 17:44:00,16.72,16.784,16.623,16.641,650000.0
2009-09-11 17:45:00,16.676,16.754,16.665,16.666,550000.0
2009-09-11 17:46:00,16.663,16.707,16.608,16.623,350000.0
2009-09-11 17:47:00,16.732,16.75,16.603,16.606,400000.0
2009-09-11 17:48:00,16.653,16.728,16.603,16.723,450000.0
2009-09-11 17:49:00,16.623,16.772,16.622,16.732,650000.0
2009-09-11 17:50:00,16.729,16.759,16.693,16.693,500000.0
2009-09-11 17:51:00,16.709,16.8,16.685,16.777,550000.0
2009-09-11 17:52:00,16.78,16.796,16.656,16.742,450000.0
2009-09-11 17:53:00,16.716,16.782,16.681,16.77,550000.0
2009-09-11 17:54:00,16.695,16.766,16.682,16.717,350000.0
2009-09-11 17:55:00,16.771,16.771,16.625,16.687,550000.0
2009-09-11 17:56:00,16.695,16.812,16.689,16.746,500000.0
2009-09-11 17:57:00,16.767,16.767,16.626,16.715,400000.0
2009-09-11 17:58:00,16.725,16.763,16.652,16.689,400000.0
2009-09-11 17:59:00,16.74,16.743,16.653,16.669,600000.0
2009-09-11 18:00:00,16.651,16.733,16.635,16.648,450000.0
2009-09-11 18:01:00,16.647,16.755,16.645,16.676,400000.0
2009-09-11 18:02:00,16.734,16.747,16.683,16.747,350000.0
2009-09-11 18:03:00,16.755,16.778,16.62,16.748,550000.0
2009-09-11 18:04:00,16.753,16.792,16.657,16.792,450000.0
2009-09-11 18:05:00,16.744,16.77,16.638,16.759,750000.0
2009-09-11 18:06:00,16.733,16.77,16.635,16.699,450000.0
2009-09-11 18:07:00,16.743,16.779,16.643,16.745,400000.0
2009-09-11 18:08:00,16.674,16.798,16.674,16.783,400000.0
2009-09-11 18:09:00,16.792,16.824,16.663,16.663,800000.0
2009-09-11 18:10:00,16.682,16.765,16.623,16.732,400000.0
2009-09-11 18:11:00,16.664,16.777,16.664,16.736,1500000.0
2009-09-11 18:12:00,16.719,16.719,16.639,16.706,400000.0
2009-09-11 18:13:00,16.767,16.767,16.647,16.741,400000.0
2009-09-11 18:14:00,16.69,16.775,16.667,16.775,450000.0
2009-09-11 18:15:00,16.689,16.759,16.655,16.686,2000000.0
2009-09-11 18:16:00,16.729,16.753,16.666,16.666,400000.0
2009-09-11 18:17:00,16.758,16.766,16.67,16.76,350000.0
2009-09-11 18:18:00,16.729,16.826,16.657,16.657,550000.0
2009-09-11 18:19:00,16.742,16.773,16.642,16.642,400000.0
2009-09-11 18:20:00,16.684,16.801,16.684,16.723,550000.0
2009-09-11 18:21:00,16.74,16.78,16.705,16.78,250000.0
2009-09-11 18:22:00,16.691,16.801,16.649,16.666,1550000.0
2009-09-11 18:23:00,16.667,16.748,16.651,16.654,1600000.0
2009-09-11 18:24:00,16.752,16.796,16.642,16.656,1450000.0
2009-09-11 18:25:00,16.638,16.766,16.599,16.607,1950000.0
2009-09-11 18:26:00,16.596,16.656,16.594,16.639,400000.0
2009-09-11 18:27:00,16.603,16.603,16.552,16.575,350000.0
2009-09-11 18:28:00,16.573,16.666,16.531,16.562,450000.0
2009-09-11 18:29:00,16.572,16.668,16.532,16.532,450000.0
2009-09-11 18:30:00,16.531,16.658,16.531,16.569,1400000.0
2009-09-11 18:31:00,16.597,16.672,16.582,16.6,1550000.0
2009-09-11 18:32:00,16.655,16.689,16.572,16.645,400000.0
2009-09-11 18:33:00,16.63,16.63,16.505,16.555,350000.0
2009-09-11 18:34:00,16.649,16.727,16.587,16.619,400000.0
2009-09-11 18:35:00,16.585,16.634,16.537,16.592,1500000.0
2009-09-11 18:36:00,16.654,16.702,16.579,16.702,350000.0
2009-09-11 18:37:00,16.569,16.673,16.516,16.581,500000.0
2009-09-11 18:38:00,16.573,16.636,16.543,16.618,350000.0
2009-09-11 18:39:00,16.605,16.605,16.504,16.542,350000.0
2009-09-11 18:40:00,16.557,16.617,16.509,16.527,1800000.0
2009-09-11 18:41:00,16.504,16.589,16.483,16.532,1650000.0
2009-09-11 18:42:00,16.554,16.584,16.515,16.568,1500000.0
2009-09-11 18:43:00,16.591,16.626,16.527,16.598,1500000.0
2009-09-11 18:44:00,16.565,16.605,16.505,16.587,400000.0
2009-09-11 18:45:00,16.589,16.659,16.544,16.627,350000.0
2009-09-11 18:46:00,16.611,16.651,16.531,16.617,1450000.0
2009-09-11 18:47:00,16.636,16.675,16.563,16.675,550000.0
2009-09-11 18:48:00,16.633,16.659,16.565,16.62,1900000.0
2009-09-11 18:49:00,16.606,16.667,16.56,16.619,450000.0
2009-09-11 18:50:00,16.573,16.647,16.549,16.575,500000.0
2009-09-11 18:51:00,16.511,16.629,16.473,16.504,400000.0
2009-09-11 18:52:00,16.641,16.714,16.532,16.654,500000.0
2009-09-11 18:53:00,16.623,16.653,16.581,16.635,1250000.0
2009-09-11 18:54:00,16.636,16.658,16.586,16.619,1800000.0
2009-09-11 18:55:00,16.589,16.68,16.589,16.634,450000.0
2009-09-11 18:56:00,16.622,16.703,16.574,16.624,1300000.0
2009-09-11 18:57:00,16.554,16.656,16.541,16.577,400000.0
2009-09-11 18:58:00,16.629,16.644,16.563,16.635,1250000.0
2009-09-11 18:59:00,16.604,16.682,16.548,16.642,1500000.0
2009-09-11 19:00:00,16.669,16.671,16.538,16.606,450000.0
2009-09-11 19:01:00,16.594,16.656,16.551,16.591,550000.0
2009-09-11 19:02:00,16.677,16.681,16.584,16.66,500000.0
2009-09-11 19:03:00,16.633,16.669,16.578,16.596,400000.0
2009-09-11 19:04:00,16.663,16.672,16.631,16.631,350000.0
2009-09-11 19:05:00,16.622,16.707,16.6,16.7,400000.0
2009-09-11 19:06:00,16.576,16.678,16.552,16.587,400000.0
2009-09-11 19:07:00,16.7,16.703,16.631,16.646,550000.0
2009-09-11 19:08:00,16.563,16.643,16.546,16.635,400000.0
2009-09-11 19:09:00,16.636,16.643,16.543,16.58,350000.0
2009-09-11 19:10:00,16.663,16.663,16.546,16.568,350000.0
2009-09-11 19:11:00,16.617,16.619,16.516,16.617,350000.0
2009-09-11 19:12:00,16.626,16.649,16.576,16.649,350000.0
2009-09-11 19:13:00,16.622,16.632,16.549,16.632,350000.0
2009-09-11 19:14:00,16.556,16.623,16.546,16.623,350000.0
2009-09-11 19:15:00,16.563,16.671,16.532,16.634,400000.0
2009-09-11 19:16:00,16.637,16.681,16.572,16.572,350000.0
2009-09-11 19:17:00,16.631,16.665,16.529,16.643,350000.0
2009-09-11 19:18:00,16.633,16.666,16.552,16.61,450000.0
2009-09-11 19:19:00,16.641,16.669,16.529,16.669,350000.0
2009-09-11 19:20:00,16.556,16.688,16.556,16.665,400000.0
2009-09-11 19:21:00,16.572,16.691,16.572,16.627,400000.0
2009-09-11 19:22:00,16.668,16.668,16.557,16.638,400000.0
2009-09-11 19:23:00,16.571,16.677,16.571,16.646,400000.0
2009-09-11 19:24:00,16.539,16.654,16.516,16.624,550000.0
2009-09-11 19:25:00,16.552,16.616,16.486,16.512,550000.0
2009-09-11 19:26:00,16.571,16.643,16.509,16.527,450000.0
2009-09-11 19:27:00,16.572,16.62,16.511,16.511,350000.0
2009-09-11 19:28:00,16.586,16.639,16.584,16.633,350000.0
2009-09-11 19:29:00,16.658,16.658,16.543,16.546,500000.0
2009-09-11 19:30:00,16.654,16.673,16.527,16.636,350000.0
2009-09-11 19:31:00,16.622,16.655,16.52,16.655,450000.0
2009-09-11 19:32:00,16.641,16.641,16.495,16.504,350000.0
2009-09-11 19:33:00,16.598,16.642,16.536,16.63,350000.0
2009-09-11 19:34:00,16.664,16.687,16.572,16.593,400000.0
2009-09-11 19:35:00,16.683,16.709,16.574,16.709,550000.0
2009-09-11 19:36:00,16.685,16.717,16.589,16.627,350000.0
2009-09-11 19:37:00,16.635,16.734,16.601,16.698,350000.0
2009-09-11 19:38:00,16.683,16.683,16.56,16.678,400000.0
2009-09-11 19:39:00,16.685,16.685,16.534,16.579,400000.0
2009-09-11 19:40:00,16.623,16.73,16.607,16.702,550000.0
2009-09-11 19:41:00,16.685,16.689,16.532,16.674,550000.0
2009-09-11 19:42:00,16.664,16.664,16.561,16.582,400000.0
2009-09-11 19:43:00,16.632,16.673,16.511,16.673,400000.0
2009-09-11 19:44:00,16.671,16.691,16.589,16.589,400000.0
2009-09-11 19:45:00,16.596,16.713,16.596,16.646,500000.0
2009-09-11 19:46:00,16.71,16.71,16.69,16.69,350000.0
2009-09-11 19:47:00,16.582,16.67,16.582,16.639,350000.0
2009-09-11 19:48:00,16.559,16.703,16.559,16.592,550000.0
2009-09-11 19:49:00,16.61,16.642,16.518,16.63,350000.0
2009-09-11 19:50:00,16.651,16.661,16.556,16.572,550000.0
2009-09-11 19:51:00,16.675,16.679,16.547,16.595,400000.0
2009-09-11 19:52:00,16.581,16.683,16.556,16.683,350000.0
2009-09-11 19:53:00,16.687,16.687,16.64,16.641,400000.0
2009-09-11 19:54:00,16.692,16.733,16.617,16.617,400000.0
2009-09-11 19:55:00,16.59,16.681,16.59,16.681,300000.0
2009-09-11 19:56:00,16.631,16.7,16.566,16.566,500000.0
2009-09-11 19:57:00,16.685,16.685,16.551,16.676,500000.0
2009-09-11 19:58:00,16.67,16.7,16.574,16.578,550000.0
2009-09-11 19:59:00,16.633,16.674,16.558,16.558,350000.0
2009-09-11 20:00:00,16.656,16.656,16.55,16.646,400000.0
2009-09-11 20:01:00,16.642,16.682,16.545,16.682,600000.0
2009-09-11 20:02:00,16.632,16.674,16.525,16.674,450000.0
2009-09-11 20:03:00,16.637,16.705,16.606,16.619,500000.0
2009-09-11 20:04:00,16.597,16.695,16.57,16.692,400000.0
2009-09-11 20:05:00,16.615,16.699,16.558,16.638,550000.0
2009-09-11 20:06:00,16.595,16.685,16.593,16.643,450000.0
2009-09-11 20:07:00,16.606,16.703,16.577,16.639,500000.0
2009-09-11 20:08:00,16.698,16.706,16.566,16.639,350000.0
2009-09-11 20:09:00,16.71,16.71,16.61,16.709,400000.0
2009-09-11 20:10:00,16.671,16.698,16.578,16.671,550000.0
2009-09-11 20:11:00,16.673,16.698,16.566,16.566,500000.0
2009-09-11 20:12:00,16.667,16.688,16.585,16.6,400000.0
2009-09-11 20:13:00,16.707,16.719,16.587,16.713,350000.0
2009-09-11 20:14:00,16.686,16.689,16.599,16.659,300000.0
2009-09-11 20:15:00,16.613,16.703,16.563,16.703,350000.0
2009-09-11 20:16:00,16.635,16.724,16.604,16.685,550000.0
2009-09-11 20:17:00,16.675,16.675,16.573,16.589,500000.0
2009-09-11 20:18:00,16.68,16.714,16.593,16.703,350000.0
2009-09-11 20:19:00,16.66,16.721,16.565,16.623,550000.0
2009-09-11 20:20:00,16.687,16.719,16.576,16.677,400000.0
2009-09-11 20:21:00,16.674,16.695,16.568,16.568,250000.0
2009-09-11 20:22:00,16.663,16.67,16.563,16.585,400000.0
2009-09-11 20:23:00,16.675,16.689,16.567,16.645,400000.0
2009-09-11 20:24:00,16.71,16.763,16.594,16.678,500000.0
2009-09-11 20:25:00,16.603,16.739,16.603,16.619,350000.0
2009-09-11 20:26:00,16.72,16.73,16.72,16.72,350000.0
2009-09-11 20:27:00,16.7,16.738,16.636,16.715,350000.0
2009-09-11 20:28:00,16.709,16.73,16.599,16.604,350000.0
2009-09-11 20:29:00,16.729,16.729,16.603,16.663,350000.0
2009-09-11 20:30:00,16.64,16.728,16.594,16.672,550000.0
2009-09-11 20:31:00,16.72,16.73,16.72,16.72,550000.0
2009-09-11 20:32:00,16.713,16.713,16.568,16.71,550000.0
2009-09-11 20:33:00,16.72,16.73,16.72,16.72,200000.0
2009-09-11 20:34:00,16.72,16.743,16.663,16.743,200000.0
2009-09-11 20:35:00,16.736,16.744,16.622,16.744,450000.0
2009-09-11 20:36:00,16.711,16.738,16.657,16.666,350000.0
2009-09-11 20:37:00,16.718,16.749,16.613,16.643,350000.0
2009-09-11 20:38:00,16.739,16.739,16.604,16.725,500000.0
2009-09-11 20:39:00,16.723,16.726,16.669,16.669,350000.0
2009-09-11 20:40:00,16.702,16.775,16.636,16.654,550000.0
2009-09-11 20:41:00,16.74,16.74,16.73,16.74,250000.0
2009-09-11 20:42:00,16.65,16.735,16.646,16.735,250000.0
2009-09-11 20:43:00,16.651,16.818,16.651,16.763,500000.0
2009-09-11 20:44:00,16.691,16.756,16.631,16.699,350000.0
2009-09-11 20:45:00,16.75,16.75,16.619,16.735,550000.0
2009-09-11 20:46:00,16.639,16.749,16.614,16.744,350000.0
2009-09-11 20:47:00,16.73,16.74,16.73,16.73,350000.0
2009-09-11 20:49:00,16.756,16.756,16.615,16.688,350000.0
2009-09-11 20:50:00,16.614,16.72,16.614,16.617,350000.0
2009-09-11 20:51:00,16.738,16.738,16.593,16.671,350000.0
2009-09-11 20:52:00,16.63,16.707,16.599,16.614,350000.0
2009-09-11 20:53:00,16.612,16.75,16.612,16.614,550000.0
2009-09-11 20:54:00,16.741,16.774,16.639,16.774,450000.0
2009-09-11 20:55:00,16.653,16.766,16.618,16.766,350000.0
2009-09-11 20:56:00,16.707,16.76,16.639,16.709,450000.0
2009-09-11 20:57:00,16.627,16.731,16.621,16.621,300000.0
2009-09-11 20:58:00,16.753,16.753,16.704,16.704,350000.0
2009-09-11 20:59:00,16.73,16.74,16.72,16.73,500000.0
2009-09-11 21:00:00,16.71,16.744,16.623,16.658,500000.0
2009-09-11 21:01:00,16.73,16.73,16.72,16.73,350000.0
2009-09-11 21:02:00,16.702,16.749,16.632,16.702,350000.0
2009-09-11 21:03:00,16.73,16.73,16.57,16.598,600000.0
2009-09-11 21:04:00,16.72,16.73,16.72,16.72,350000.0
2009-09-11 21:05:00,16.73,16.73,16.72,16.72,350000.0
2009-09-11 21:06:00,16.73,16.73,16.72,16.73,350000.0
2009-09-11 21:07:00,16.74,16.74,16.73,16.74,350000.0
2009-09-11 21:08:00,16.73,16.751,16.605,16.703,350000.0
2009-09-11 21:09:00,16.645,16.761,16.637,16.696,550000.0
2009-09-11 21:10:00,16.704,16.748,16.592,16.72,650000.0
2009-09-11 21:11:00,16.718,16.734,16.601,16.726,450000.0
2009-09-11 21:12:00,16.684,16.744,16.647,16.701,350000.0
2009-09-11 21:13:00,16.731,16.768,16.633,16.72,400000.0
2009-09-11 21:14:00,16.698,16.736,16.608,16.706,400000.0
2009-09-11 21:15:00,16.75,16.753,16.675,16.675,350000.0
2009-09-11 21:16:00,16.742,16.742,16.616,16.699,300000.0
2009-09-11 21:17:00,16.628,16.737,16.608,16.632,500000.0
2009-09-11 21:18:00,16.655,16.717,16.62,16.651,400000.0
2009-09-11 21:19:00,16.602,16.754,16.602,16.715,400000.0
2009-09-11 21:20:00,16.739,16.744,16.605,16.63,850000.0
2009-09-11 21:21:00,16.703,16.755,16.653,16.755,400000.0
2009-09-11 21:22:00,16.739,16.755,16.658,16.658,400000.0
2009-09-11 21:23:00,16.664,16.775,16.664,16.732,400000.0
2009-09-11 21:24:00,16.75,16.75,16.74,16.74,250000.0
2009-09-11 21:25:00,16.701,16.747,16.632,16.747,250000.0
2009-09-11 21:26:00,16.702,16.756,16.638,16.638,450000.0
2009-09-11 21:27:00,16.645,16.764,16.626,16.719,550000.0
2009-09-11 21:28:00,16.691,16.783,16.664,16.783,450000.0
2009-09-11 21:29:00,16.712,16.738,16.646,16.736,300000.0
2009-09-11 21:30:00,16.764,16.836,16.678,16.681,600000.0
2009-09-11 21:31:00,16.681,16.782,16.681,16.739,500000.0
2009-09-11 21:32:00,16.717,16.8,16.671,16.8,400000.0
2009-09-11 21:33:00,16.7,16.81,16.677,16.748,400000.0
2009-09-11 21:34:00,16.719,16.828,16.677,16.677,400000.0
2009-09-11 21:35:00,16.774,16.774,16.672,16.758,250000.0
2009-09-11 21:36:00,16.681,16.709,16.681,16.709,100000.0
2009-09-11 21:37:00,16.767,16.778,16.644,16.778,350000.0
2009-09-11 21:38:00,16.692,16.761,16.692,16.748,350000.0
2009-09-11 21:39:00,16.679,16.723,16.627,16.719,350000.0
2009-09-11 21:40:00,16.739,16.782,16.652,16.782,750000.0
2009-09-11 21:41:00,16.738,16.738,16.637,16.637,250000.0
2009-09-11 21:42:00,16.704,16.737,16.632,16.737,350000.0
2009-09-11 21:43:00,16.738,16.775,16.66,16.775,400000.0
2009-09-11 21:44:00,16.754,16.783,16.645,16.697,700000.0
2009-09-11 21:45:00,16.757,16.757,16.65,16.687,300000.0
2009-09-11 21:46:00,16.736,16.766,16.736,16.766,100000.0
2009-09-11 21:47:00,16.625,16.741,16.625,16.741,350000.0
2009-09-11 21:48:00,16.671,16.775,16.62,16.725,400000.0
2009-09-11 21:49:00,16.652,16.802,16.652,16.697,450000.0
2009-09-11 21:50:00,16.756,16.798,16.662,16.662,700000.0
2009-09-11 21:51:00,16.682,16.779,16.661,16.747,350000.0
2009-09-11 21:52:00,16.724,16.763,16.632,16.643,450000.0
2009-09-11 21:53:00,16.723,16.747,16.626,16.644,300000.0
2009-09-11 21:54:00,16.763,16.779,16.665,16.665,350000.0
2009-09-11 21:55:00,16.727,16.787,16.657,16.701,350000.0
2009-09-11 21:56:00,16.77,16.77,16.75,16.76,200000.0
2009-09-11 21:57:00,16.742,16.742,16.61,16.626,200000.0
2009-09-11 21:58:00,16.688,16.743,16.631,16.714,250000.0
2009-09-11 21:59:00,16.655,16.741,16.643,16.741,450000.0
2009-09-11 22:00:00,16.638,16.747,16.614,16.614,300000.0
2009-09-11 22:01:00,16.713,16.74,16.614,16.625,350000.0
2009-09-11 22:02:00,16.73,16.73,16.72,16.72,400000.0
2009-09-11 22:03:00,16.628,16.732,16.628,16.637,400000.0
2009-09-11 22:04:00,16.72,16.74,16.72,16.74,350000.0
2009-09-11 22:05:00,16.69,16.712,16.628,16.668,350000.0
2009-09-11 22:06:00,16.641,16.711,16.641,16.711,250000.0
2009-09-11 22:07:00,16.742,16.742,16.637,16.718,450000.0
2009-09-11 22:08:00,16.74,16.74,16.73,16.74,1100000.0
2009-09-11 22:09:00,16.73,16.74,16.73,16.73,1100000.0
2009-09-11 22:10:00,16.742,16.742,16.607,16.713,1100000.0
2009-09-11 22:11:00,16.73,16.74,16.73,16.73,300000.0
2009-09-11 22:12:00,16.714,16.739,16.637,16.723,300000.0
2009-09-11 22:13:00,16.7,16.7,16.584,16.657,250000.0
2009-09-11 22:14:00,16.68,16.719,16.62,16.644,350000.0
2009-09-11 22:15:00,16.7,16.71,16.7,16.7,250000.0
2009-09-11 22:16:00,16.612,16.724,16.606,16.724,250000.0
2009-09-11 22:17:00,16.663,16.719,16.582,16.582,350000.0
2009-09-11 22:18:00,16.694,16.694,16.568,16.626,400000.0
2009-09-11 22:19:00,16.645,16.707,16.563,16.637,750000.0
2009-09-11 22:20:00,16.693,16.798,16.638,16.751,1200000.0
2009-09-11 22:21:00,16.786,16.786,16.676,16.737,400000.0
2009-09-11 22:22:00,16.714,16.72,16.623,16.643,400000.0
2009-09-11 22:23:00,16.74,16.74,16.74,16.74,300000.0
2009-09-11 22:24:00,16.752,16.752,16.71,16.752,300000.0
2009-09-11 22:25:00,16.736,16.743,16.633,16.633,350000.0
2009-09-11 22:26:00,16.673,16.725,16.599,16.665,500000.0
2009-09-11 22:27:00,16.74,16.74,16.73,16.74,500000.0
2009-09-11 22:28:00,16.679,16.748,16.582,16.748,500000.0
2009-09-11 22:29:00,16.698,16.698,16.691,16.691,100000.0
2009-09-11 22:30:00,16.633,16.754,16.633,16.713,700000.0
2009-09-11 22:31:00,16.73,16.73,16.73,16.73,450000.0
2009-09-11 22:32:00,16.705,16.705,16.62,16.65,450000.0
2009-09-11 22:33:00,16.745,16.798,16.655,16.655,450000.0
2009-09-11 22:34:00,16.708,16.759,16.708,16.759,150000.0
2009-09-11 22:36:00,16.673,16.786,16.673,16.751,350000.0
2009-09-11 22:39:00,16.74,16.74,16.74,16.74,550000.0
2009-09-11 22:40:00,16.723,16.791,16.669,16.766,550000.0
2009-09-11 22:41:00,16.733,16.754,16.623,16.754,400000.0
2009-09-11 22:43:00,16.734,16.734,16.691,16.714,350000.0
2009-09-11 22:44:00,16.731,16.79,16.644,16.644,550000.0
2009-09-11 22:45:00,16.719,16.719,16.702,16.702,150000.0
2009-09-11 22:46:00,16.64,16.76,16.64,16.697,400000.0
2009-09-11 22:47:00,16.764,16.764,16.632,16.754,550000.0
2009-09-11 22:48:00,16.713,16.734,16.608,16.662,350000.0
2009-09-11 22:49:00,16.748,16.748,16.602,16.658,350000.0
2009-09-11 22:50:00,16.712,16.726,16.565,16.585,750000.0
2009-09-11 22:51:00,16.611,16.709,16.611,16.698,350000.0
2009-09-11 22:52:00,16.73,16.73,16.72,16.72,350000.0
2009-09-11 22:53:00,16.701,16.701,16.623,16.697,350000.0
2009-09-11 22:54:00,16.73,16.73,16.72,16.72,300000.0
2009-09-11 22:55:00,16.703,16.728,16.598,16.728,300000.0
2009-09-11 22:56:00,16.695,16.735,16.625,16.625,400000.0
2009-09-11 22:57:00,16.714,16.716,16.672,16.682,300000.0
2009-09-11 22:58:00,16.644,16.737,16.619,16.619,350000.0
2009-09-11 22:59:00,16.728,16.73,16.681,16.688,550000.0
2009-09-13 23:00:00,16.727,16.732,16.591,16.699,800000.0
2009-09-13 23:01:00,16.703,16.711,16.637,16.687,500000.0
2009-09-13 23:04:00,16.634,16.769,16.612,16.636,550000.0
2009-09-13 23:05:00,16.609,16.734,16.609,16.627,350000.0
2009-09-13 23:10:00,16.675,16.73,16.598,16.706,1050000.0
2009-09-13 23:11:00,16.636,16.69,16.636,16.69,100000.0
2009-09-13 23:14:00,16.714,16.731,16.599,16.731,400000.0
2009-09-13 23:19:00,16.621,16.734,16.621,16.645,250000.0
2009-09-13 23:20:00,16.693,16.693,16.693,16.693,100000.0
2009-09-13 23:30:00,16.722,16.728,16.588,16.691,550000.0
2009-09-13 23:40:00,16.664,16.733,16.592,16.606,1100000.0
2009-09-13 23:43:00,16.657,16.757,16.626,16.74,300000.0
2009-09-13 23:50:00,16.614,16.734,16.592,16.624,1100000.0
2009-09-13 23:54:00,16.718,16.734,16.706,16.73,400000.0
2009-09-14 00:00:00,16.673,16.704,16.548,16.641,1600000.0
2009-09-14 00:01:00,16.602,16.641,16.559,16.641,550000.0
2009-09-14 00:02:00,16.636,16.696,16.583,16.583,400000.0
2009-09-14 00:03:00,16.648,16.733,16.635,16.66,500000.0
2009-09-14 00:04:00,16.672,16.706,16.558,16.706,350000.0
2009-09-14 00:05:00,16.595,16.735,16.573,16.735,500000.0
2009-09-14 00:06:00,16.733,16.74,16.588,16.74,450000.0
2009-09-14 00:07:00,16.718,16.725,16.587,16.646,350000.0
2009-09-14 00:08:00,16.693,16.742,16.661,16.676,400000.0
2009-09-14 00:09:00,16.729,16.729,16.578,16.598,400000.0
2009-09-14 00:10:00,16.692,16.73,16.606,16.606,800000.0
2009-09-14 00:11:00,16.728,16.736,16.596,16.687,350000.0
2009-09-14 00:12:00,16.64,16.67,16.537,16.67,550000.0
2009-09-14 00:13:00,16.685,16.725,16.58,16.643,550000.0
2009-09-14 00:14:00,16.594,16.73,16.594,16.697,350000.0
2009-09-14 00:15:00,16.669,16.691,16.573,16.667,350000.0
2009-09-14 00:16:00,16.655,16.714,16.628,16.628,400000.0
2009-09-14 00:19:00,16.684,16.702,16.567,16.686,400000.0
2009-09-14 00:20:00,16.548,16.668,16.548,16.668,150000.0
2009-09-14 00:21:00,16.695,16.729,16.621,16.654,500000.0
2009-09-14 00:22:00,16.637,16.701,16.553,16.681,500000.0
2009-09-14 00:25:00,16.639,16.646,16.521,16.583,350000.0
2009-09-14 00:26:00,16.619,16.699,16.619,16.621,400000.0
2009-09-14 00:27:00,16.714,16.714,16.585,16.592,300000.0
2009-09-14 00:28:00,16.596,16.678,16.596,16.613,400000.0
2009-09-14 00:29:00,16.622,16.771,16.622,16.635,400000.0
2009-09-14 00:30:00,16.628,16.761,16.628,16.698,500000.0
2009-09-14 00:31:00,16.616,16.713,16.573,16.628,550000.0
2009-09-14 00:32:00,16.669,16.676,16.573,16.65,300000.0
2009-09-14 00:33:00,16.645,16.699,16.56,16.645,500000.0
2009-09-14 00:34:00,16.724,16.732,16.649,16.69,300000.0
2009-09-14 00:35:00,16.746,16.746,16.551,16.62,350000.0
2009-09-14 00:36:00,16.671,16.699,16.574,16.601,300000.0
2009-09-14 00:37:00,16.639,16.709,16.577,16.611,550000.0
2009-09-14 00:38:00,16.674,16.698,16.576,16.675,500000.0
2009-09-14 00:39:00,16.657,16.697,16.561,16.561,350000.0
2009-09-14 00:40:00,16.673,16.717,16.554,16.671,1300000.0
2009-09-14 00:41:00,16.647,16.711,16.619,16.646,350000.0
2009-09-14 00:42:00,16.662,16.697,16.54,16.691,350000.0
2009-09-14 00:43:00,16.7,16.7,16.69,16.69,250000.0
2009-09-14 00:44:00,16.657,16.72,16.635,16.635,250000.0
2009-09-14 00:45:00,16.697,16.728,16.606,16.62,350000.0
2009-09-14 00:46:00,16.718,16.718,16.598,16.667,250000.0
2009-09-14 00:47:00,16.706,16.767,16.581,16.581,400000.0
2009-09-14 00:48:00,16.708,16.713,16.578,16.618,450000.0
2009-09-14 00:50:00,16.565,16.697,16.565,16.697,250000.0
2009-09-14 00:51:00,16.673,16.702,16.544,16.565,600000.0
2009-09-14 00:52:00,16.677,16.723,16.588,16.721,350000.0
2009-09-14 00:53:00,16.616,16.676,16.562,16.676,500000.0
2009-09-14 00:54:00,16.724,16.724,16.621,16.621,400000.0
2009-09-14 00:55:00,16.579,16.676,16.579,16.588,400000.0
2009-09-14 00:56:00,16.714,16.714,16.621,16.671,550000.0
2009-09-14 00:57:00,16.67,16.706,16.568,16.683,350000.0
2009-09-14 00:58:00,16.698,16.702,16.592,16.592,400000.0
2009-09-14 00:59:00,16.658,16.713,16.658,16.713,250000.0
2009-09-14 01:00:00,16.713,16.713,16.577,16.701,1050000.0
2009-09-14 01:01:00,16.594,16.702,16.546,16.702,350000.0
2009-09-14 01:02:00,16.702,16.74,16.609,16.676,750000.0
2009-09-14 01:03:00,16.668,16.718,16.568,16.71,350000.0
2009-09-14 01:04:00,16.719,16.726,16.602,16.697,350000.0
2009-09-14 01:05:00,16.714,16.714,16.629,16.69,450000.0
2009-09-14 01:06:00,16.714,16.714,16.583,16.676,750000.0
2009-09-14 01:07:00,16.709,16.736,16.592,16.686,900000.0
2009-09-14 01:08:00,16.626,16.738,16.626,16.733,400000.0
2009-09-14 01:09:00,16.625,16.75,16.625,16.639,350000.0
2009-09-14 01:10:00,16.607,16.694,16.541,16.618,650000.0
2009-09-14 01:11:00,16.696,16.701,16.584,16.584,400000.0
2009-09-14 01:12:00,16.754,16.754,16.629,16.629,400000.0
2009-09-14 01:13:00,16.64,16.766,16.617,16.629,400000.0
2009-09-14 01:14:00,16.742,16.757,16.714,16.757,350000.0
2009-09-14 01:15:00,16.581,16.723,16.581,16.723,350000.0
2009-09-14 01:16:00,16.695,16.724,16.665,16.724,400000.0
2009-09-14 01:17:00,16.606,16.778,16.606,16.674,1050000.0
2009-09-14 01:18:00,16.617,16.783,16.617,16.685,400000.0
2009-09-14 01:19:00,16.738,16.78,16.678,16.678,350000.0
2009-09-14 01:20:00,16.688,16.721,16.591,16.721,750000.0
2009-09-14 01:21:00,16.702,16.756,16.677,16.677,250000.0
2009-09-14 01:22:00,16.766,16.831,16.674,16.674,550000.0
2009-09-14 01:23:00,16.749,16.816,16.652,16.652,450000.0
2009-09-14 01:24:00,16.728,16.752,16.622,16.751,400000.0
2009-09-14 01:25:00,16.625,16.736,16.624,16.716,400000.0
2009-09-14 01:26:00,16.696,16.783,16.647,16.694,350000.0
2009-09-14 01:27:00,16.766,16.766,16.624,16.74,550000.0
2009-09-14 01:28:00,16.643,16.708,16.595,16.706,450000.0
2009-09-14 01:29:00,16.745,16.799,16.665,16.741,400000.0
2009-09-14 01:30:00,16.773,16.773,16.62,16.697,600000.0
2009-09-14 01:31:00,16.73,16.73,16.639,16.68,400000.0
2009-09-14 01:32:00,16.724,16.742,16.656,16.733,400000.0
2009-09-14 01:33:00,16.727,16.752,16.671,16.671,650000.0
2009-09-14 01:34:00,16.637,16.747,16.62,16.747,400000.0
2009-09-14 01:35:00,16.702,16.753,16.651,16.651,550000.0
2009-09-14 01:36:00,16.688,16.796,16.631,16.664,750000.0
2009-09-14 01:37:00,16.703,16.729,16.611,16.716,450000.0
2009-09-14 01:38:00,16.71,16.775,16.62,16.775,350000.0
2009-09-14 01:39:00,16.737,16.802,16.67,16.787,800000.0
2009-09-14 01:40:00,16.732,16.797,16.712,16.744,700000.0
2009-09-14 01:41:00,16.78,16.78,16.708,16.731,300000.0
2009-09-14 01:42:00,16.751,16.79,16.691,16.713,550000.0
2009-09-14 01:43:00,16.736,16.764,16.61,16.703,700000.0
2009-09-14 01:44:00,16.676,16.791,16.638,16.787,700000.0
2009-09-14 01:46:00,16.741,16.761,16.623,16.758,900000.0
2009-09-14 01:47:00,16.695,16.766,16.683,16.766,850000.0
2009-09-14 01:48:00,16.758,16.778,16.658,16.658,250000.0
2009-09-14 01:49:00,16.744,16.77,16.648,16.734,550000.0
2009-09-14 01:50:00,16.725,16.764,16.663,16.759,500000.0
2009-09-14 01:51:00,16.707,16.772,16.707,16.771,500000.0
2009-09-14 01:52:00,16.721,16.756,16.652,16.733,400000.0
2009-09-14 01:53:00,16.703,16.799,16.691,16.706,900000.0
2009-09-14 01:54:00,16.711,16.755,16.631,16.728,500000.0
2009-09-14 01:55:00,16.745,16.769,16.661,16.75,600000.0
2009-09-14 01:56:00,16.755,16.802,16.704,16.704,450000.0
2009-09-14 01:57:00,16.738,16.757,16.624,16.641,650000.0
2009-09-14 01:58:00,16.753,16.784,16.669,16.751,500000.0
2009-09-14 01:59:00,16.744,16.77,16.706,16.739,500000.0
2009-09-14 02:00:00,16.76,16.78,16.75,16.77,500000.0
2009-09-14 02:01:00,16.784,16.804,16.719,16.766,500000.0
2009-09-14 02:02:00,16.685,16.822,16.685,16.759,650000.0
2009-09-14 02:03:00,16.698,16.789,16.698,16.756,450000.0
2009-09-14 02:04:00,16.75,16.765,16.657,16.737,600000.0
2009-09-14 02:05:00,16.747,16.763,16.637,16.701,500000.0
2009-09-14 02:06:00,16.68,16.826,16.668,16.677,900000.0
2009-09-14 02:07:00,16.727,16.773,16.675,16.734,400000.0
2009-09-14 02:08:00,16.757,16.757,16.707,16.709,300000.0
2009-09-14 02:09:00,16.741,16.745,16.602,16.731,500000.0
2009-09-14 02:10:00,16.734,16.752,16.659,16.752,550000.0
2009-09-14 02:11:00,16.637,16.754,16.637,16.754,250000.0
2009-09-14 02:12:00,16.763,16.763,16.692,16.698,850000.0
2009-09-14 02:13:00,16.708,16.708,16.534,16.697,900000.0
2009-09-14 02:14:00,16.7,16.792,16.599,16.631,800000.0
2009-09-14 02:15:00,16.726,16.726,16.571,16.612,700000.0
2009-09-14 02:16:00,16.684,16.712,16.59,16.703,700000.0
2009-09-14 02:17:00,16.687,16.756,16.643,16.702,550000.0
2009-09-14 02:18:00,16.713,16.717,16.656,16.717,300000.0
2009-09-14 02:19:00,16.672,16.748,16.655,16.723,700000.0
2009-09-14 02:20:00,16.714,16.781,16.647,16.716,800000.0
2009-09-14 02:21:00,16.719,16.719,16.585,16.664,350000.0
2009-09-14 02:22:00,16.675,16.698,16.571,16.65,450000.0
2009-09-14 02:23:00,16.599,16.691,16.537,16.614,750000.0
2009-09-14 02:24:00,16.61,16.751,16.61,16.647,550000.0
2009-09-14 02:25:00,16.709,16.709,16.596,16.596,400000.0
2009-09-14 02:26:00,16.659,16.712,16.633,16.666,650000.0
2009-09-14 02:27:00,16.671,16.676,16.601,16.67,400000.0
2009-09-14 02:28:00,16.667,16.699,16.588,16.676,400000.0
2009-09-14 02:29:00,16.684,16.716,16.598,16.716,600000.0
2009-09-14 02:30:00,16.693,16.726,16.588,16.679,400000.0
2009-09-14 02:31:00,16.673,16.726,16.609,16.609,450000.0
2009-09-14 02:32:00,16.712,16.733,16.593,16.705,550000.0
2009-09-14 02:33:00,16.624,16.714,16.566,16.643,350000.0
2009-09-14 02:34:00,16.646,16.658,16.538,16.567,400000.0
2009-09-14 02:35:00,16.691,16.691,16.563,16.657,400000.0
2009-09-14 02:36:00,16.567,16.7,16.567,16.653,450000.0
2009-09-14 02:37:00,16.565,16.696,16.565,16.689,550000.0
2009-09-14 02:38:00,16.628,16.71,16.628,16.65,250000.0
2009-09-14 02:39:00,16.697,16.705,16.592,16.665,750000.0
2009-09-14 02:40:00,16.577,16.673,16.577,16.673,350000.0
2009-09-14 02:41:00,16.609,16.684,16.595,16.595,250000.0
2009-09-14 02:42:00,16.639,16.704,16.565,16.565,1050000.0
2009-09-14 02:43:00,16.681,16.69,16.652,16.653,400000.0
2009-09-14 02:44:00,16.681,16.681,16.53,16.53,350000.0
2009-09-14 02:45:00,16.695,16.696,16.659,16.693,350000.0
2009-09-14 02:46:00,16.59,16.717,16.587,16.587,400000.0
2009-09-14 02:47:00,16.57,16.689,16.57,16.689,400000.0
2009-09-14 02:48:00,16.561,16.69,16.561,16.652,400000.0
2009-09-14 02:49:00,16.594,16.662,16.527,16.578,650000.0
2009-09-14 02:50:00,16.576,16.664,16.547,16.547,350000.0
2009-09-14 02:51:00,16.679,16.679,16.542,16.561,400000.0
2009-09-14 02:52:00,16.684,16.711,16.554,16.658,900000.0
2009-09-14 02:53:00,16.656,16.679,16.557,16.678,750000.0
2009-09-14 02:54:00,16.655,16.692,16.604,16.687,450000.0
2009-09-14 02:55:00,16.655,16.67,16.55,16.65,350000.0
2009-09-14 02:56:00,16.68,16.692,16.572,16.662,350000.0
2009-09-14 02:57:00,16.646,16.676,16.561,16.642,750000.0
2009-09-14 02:58:00,16.55,16.678,16.55,16.596,150000.0
2009-09-14 02:59:00,16.691,16.731,16.58,16.703,1050000.0
2009-09-14 03:00:00,16.678,16.689,16.65,16.65,250000.0
2009-09-14 03:01:00,16.55,16.687,16.55,16.68,400000.0
2009-09-14 03:02:00,16.649,16.698,16.531,16.653,350000.0
2009-09-14 03:03:00,16.671,16.683,16.602,16.669,550000.0
2009-09-14 03:04:00,16.608,16.688,16.588,16.588,400000.0
2009-09-14 03:05:00,16.536,16.644,16.536,16.644,400000.0
2009-09-14 03:06:00,16.655,16.694,16.572,16.607,500000.0
2009-09-14 03:07:00,16.685,16.689,16.566,16.651,350000.0
2009-09-14 03:08:00,16.56,16.735,16.56,16.655,600000.0
2009-09-14 03:09:00,16.662,16.662,16.52,16.52,250000.0
2009-09-14 03:10:00,16.632,16.675,16.533,16.648,550000.0
2009-09-14 03:11:00,16.576,16.661,16.531,16.661,450000.0
2009-09-14 03:12:00,16.53,16.686,16.53,16.646,400000.0
2009-09-14 03:13:00,16.64,16.665,16.541,16.656,250000.0
2009-09-14 03:14:00,16.588,16.706,16.572,16.659,350000.0
2009-09-14 03:15:00,16.588,16.669,16.588,16.605,250000.0
2009-09-14 03:16:00,16.631,16.631,16.483,16.486,500000.0
2009-09-14 03:17:00,16.657,16.671,16.542,16.641,350000.0
2009-09-14 03:18:00,16.626,16.663,16.553,16.577,350000.0
2009-09-14 03:19:00,16.653,16.665,16.521,16.655,1300000.0
2009-09-14 03:20:00,16.538,16.672,16.538,16.621,350000.0
2009-09-14 03:21:00,16.617,16.632,16.519,16.62,500000.0
2009-09-14 03:22:00,16.557,16.67,16.543,16.639,550000.0
2009-09-14 03:23:00,16.535,16.629,16.513,16.615,300000.0
2009-09-14 03:24:00,16.603,16.668,16.531,16.668,350000.0
2009-09-14 03:25:00,16.614,16.657,16.577,16.657,300000.0
2009-09-14 03:26:00,16.61,16.682,16.537,16.613,500000.0
2009-09-14 03:27:00,16.607,16.627,16.525,16.624,300000.0
2009-09-14 03:28:00,16.59,16.707,16.556,16.598,550000.0
2009-09-14 03:29:00,16.65,16.654,16.52,16.523,500000.0
2009-09-14 03:30:00,16.608,16.689,16.518,16.518,400000.0
2009-09-14 03:31:00,16.563,16.627,16.531,16.531,400000.0
2009-09-14 03:32:00,16.505,16.635,16.505,16.635,300000.0
2009-09-14 03:33:00,16.533,16.633,16.533,16.546,400000.0
2009-09-14 03:34:00,16.571,16.647,16.518,16.61,350000.0
2009-09-14 03:35:00,16.533,16.639,16.533,16.628,500000.0
2009-09-14 03:36:00,16.637,16.637,16.587,16.609,300000.0
2009-09-14 03:37:00,16.63,16.644,16.504,16.619,500000.0
2009-09-14 03:38:00,16.543,16.634,16.51,16.608,500000.0
2009-09-14 03:39:00,16.63,16.63,16.61,16.61,400000.0
2009-09-14 03:40:00,16.626,16.648,16.511,16.606,400000.0
2009-09-14 03:41:00,16.602,16.618,16.539,16.617,500000.0
2009-09-14 03:42:00,16.644,16.644,16.561,16.596,350000.0
2009-09-14 03:43:00,16.514,16.626,16.514,16.535,400000.0
2009-09-14 03:44:00,16.604,16.604,16.496,16.603,350000.0
2009-09-14 03:45:00,16.617,16.662,16.514,16.514,350000.0
2009-09-14 03:46:00,16.53,16.59,16.466,16.59,550000.0
2009-09-14 03:47:00,16.66,16.66,16.552,16.589,550000.0
2009-09-14 03:48:00,16.648,16.648,16.517,16.621,350000.0
2009-09-14 03:49:00,16.511,16.647,16.511,16.616,800000.0
2009-09-14 03:50:00,16.522,16.632,16.519,16.632,250000.0
2009-09-14 03:51:00,16.567,16.638,16.567,16.612,400000.0
2009-09-14 03:52:00,16.524,16.621,16.524,16.614,350000.0
2009-09-14 03:53:00,16.646,16.649,16.537,16.649,450000.0
2009-09-14 03:54:00,16.647,16.647,16.514,16.532,500000.0
2009-09-14 03:55:00,16.601,16.601,16.48,16.601,350000.0
2009-09-14 03:56:00,16.519,16.642,16.519,16.543,500000.0
2009-09-14 03:57:00,16.518,16.6,16.505,16.536,400000.0
2009-09-14 03:58:00,16.55,16.576,16.477,16.507,550000.0
2009-09-14 03:59:00,16.554,16.632,16.479,16.595,1600000.0
2009-09-14 04:00:00,16.612,16.612,16.466,16.584,500000.0
2009-09-14 04:01:00,16.546,16.635,16.504,16.522,450000.0
2009-09-14 04:02:00,16.568,16.62,16.5,16.62,350000.0
2009-09-14 04:03:00,16.516,16.6,16.516,16.6,100000.0
2009-09-14 04:04:00,16.6,16.63,16.496,16.496,250000.0
2009-09-14 04:05:00,16.62,16.62,16.61,16.61,200000.0
2009-09-14 04:07:00,16.556,16.656,16.536,16.656,200000.0
2009-09-14 04:08:00,16.644,16.644,16.524,16.524,650000.0
2009-09-14 04:09:00,16.544,16.654,16.512,16.534,1100000.0
2009-09-14 04:10:00,16.63,16.67,16.548,16.569,300000.0
2009-09-14 04:11:00,16.559,16.65,16.559,16.613,200000.0
2009-09-14 04:12:00,16.603,16.609,16.49,16.578,250000.0
2009-09-14 04:13:00,16.659,16.696,16.526,16.526,400000.0
2009-09-14 04:14:00,16.534,16.656,16.534,16.549,200000.0
2009-09-14 04:15:00,16.609,16.609,16.588,16.588,100000.0
2009-09-14 04:16:00,16.628,16.628,16.453,16.535,300000.0
2009-09-14 04:17:00,16.632,16.641,16.535,16.599,350000.0
2009-09-14 04:18:00,16.589,16.64,16.518,16.518,350000.0
2009-09-14 04:19:00,16.532,16.669,16.513,16.563,1100000.0
2009-09-14 04:20:00,16.529,16.614,16.529,16.539,400000.0
2009-09-14 04:21:00,16.575,16.602,16.543,16.602,250000.0
2009-09-14 04:22:00,16.501,16.537,16.501,16.537,100000.0
2009-09-14 04:23:00,16.596,16.627,16.512,16.512,400000.0
2009-09-14 04:24:00,16.463,16.574,16.458,16.458,400000.0
2009-09-14 04:25:00,16.563,16.628,16.563,16.628,150000.0
2009-09-14 04:26:00,16.489,16.61,16.489,16.597,350000.0
2009-09-14 04:27:00,16.617,16.636,16.518,16.636,400000.0
2009-09-14 04:28:00,16.499,16.644,16.499,16.616,250000.0
2009-09-14 04:29:00,16.591,16.628,16.488,16.622,550000.0
2009-09-14 04:30:00,16.526,16.551,16.526,16.551,100000.0
2009-09-14 04:31:00,16.6,16.61,16.59,16.6,200000.0
2009-09-14 04:32:00,16.596,16.628,16.523,16.628,200000.0
2009-09-14 04:33:00,16.58,16.58,16.473,16.494,350000.0
2009-09-14 04:34:00,16.491,16.589,16.491,16.578,350000.0
2009-09-14 04:35:00,16.623,16.623,16.549,16.549,100000.0
2009-09-14 04:36:00,16.588,16.617,16.514,16.548,450000.0
2009-09-14 04:38:00,16.61,16.61,16.6,16.6,100000.0
2009-09-14 04:39:00,16.589,16.594,16.589,16.594,100000.0
2009-09-14 04:40:00,16.531,16.629,16.518,16.518,250000.0
2009-09-14 04:41:00,16.635,16.643,16.53,16.583,350000.0
2009-09-14 04:42:00,16.509,16.586,16.509,16.586,100000.0
2009-09-14 04:44:00,16.529,16.546,16.416,16.497,450000.0
2009-09-14 04:45:00,16.523,16.523,16.349,16.456,400000.0
2009-09-14 04:46:00,16.433,16.483,16.38,16.483,400000.0
2009-09-14 04:47:00,16.35,16.44,16.342,16.352,250000.0
2009-09-14 04:48:00,16.467,16.467,16.399,16.399,100000.0
2009-09-14 04:49:00,16.453,16.476,16.345,16.423,1050000.0
2009-09-14 04:50:00,16.479,16.479,16.355,16.355,100000.0
2009-09-14 04:51:00,16.476,16.501,16.378,16.44,950000.0
2009-09-14 04:52:00,16.46,16.463,16.396,16.463,350000.0
2009-09-14 04:53:00,16.449,16.477,16.356,16.356,350000.0
2009-09-14 04:54:00,16.38,16.49,16.362,16.362,350000.0
2009-09-14 04:55:00,16.42,16.51,16.371,16.371,550000.0
2009-09-14 04:56:00,16.373,16.501,16.372,16.468,550000.0
2009-09-14 04:57:00,16.417,16.514,16.404,16.456,550000.0
2009-09-14 04:58:00,16.435,16.475,16.389,16.461,500000.0
2009-09-14 04:59:00,16.448,16.485,16.333,16.485,800000.0
2009-09-14 05:00:00,16.454,16.492,16.443,16.492,550000.0
2009-09-14 05:01:00,16.379,16.485,16.37,16.391,350000.0
2009-09-14 05:02:00,16.45,16.491,16.437,16.487,300000.0
2009-09-14 05:03:00,16.386,16.506,16.386,16.451,400000.0
2009-09-14 05:04:00,16.482,16.482,16.342,16.449,300000.0
2009-09-14 05:05:00,16.467,16.509,16.345,16.459,350000.0
2009-09-14 05:06:00,16.456,16.459,16.377,16.459,350000.0
2009-09-14 05:07:00,16.434,16.53,16.428,16.479,350000.0
2009-09-14 05:08:00,16.47,16.536,16.393,16.393,350000.0
2009-09-14 05:09:00,16.361,16.513,16.361,16.513,750000.0
2009-09-14 05:10:00,16.388,16.485,16.311,16.485,350000.0
2009-09-14 05:11:00,16.417,16.486,16.354,16.452,350000.0
2009-09-14 05:12:00,16.485,16.485,16.333,16.481,550000.0
2009-09-14 05:13:00,16.427,16.459,16.341,16.348,400000.0
2009-09-14 05:14:00,16.437,16.468,16.437,16.468,150000.0
2009-09-14 05:15:00,16.362,16.475,16.34,16.435,550000.0
2009-09-14 05:16:00,16.444,16.489,16.413,16.489,350000.0
2009-09-14 05:17:00,16.488,16.488,16.353,16.354,350000.0
2009-09-14 05:18:00,16.483,16.483,16.328,16.448,400000.0
2009-09-14 05:19:00,16.48,16.48,16.373,16.444,550000.0
2009-09-14 05:20:00,16.353,16.353,16.353,16.353,50000.0
2009-09-14 05:21:00,16.422,16.469,16.355,16.389,350000.0
2009-09-14 05:22:00,16.47,16.47,16.36,16.36,100000.0
2009-09-14 05:23:00,16.443,16.445,16.328,16.358,350000.0
2009-09-14 05:24:00,16.449,16.454,16.408,16.454,150000.0
2009-09-14 05:25:00,16.489,16.489,16.43,16.43,150000.0
2009-09-14 05:26:00,16.367,16.462,16.367,16.448,450000.0
2009-09-14 05:27:00,16.419,16.479,16.399,16.458,450000.0
2009-09-14 05:28:00,16.47,16.511,16.406,16.459,350000.0
2009-09-14 05:29:00,16.499,16.57,16.421,16.421,700000.0
2009-09-14 05:30:00,16.444,16.451,16.444,16.451,100000.0
2009-09-14 05:31:00,16.531,16.531,16.42,16.487,500000.0
2009-09-14 05:32:00,16.464,16.464,16.415,16.423,300000.0
2009-09-14 05:33:00,16.466,16.527,16.403,16.473,500000.0
2009-09-14 05:34:00,16.405,16.513,16.405,16.513,350000.0
2009-09-14 05:35:00,16.547,16.547,16.528,16.528,100000.0
2009-09-14 05:36:00,16.445,16.527,16.444,16.444,300000.0
2009-09-14 05:37:00,16.434,16.532,16.429,16.502,400000.0
2009-09-14 05:38:00,16.534,16.57,16.479,16.555,400000.0
2009-09-14 05:39:00,16.508,16.539,16.38,16.449,1200000.0
2009-09-14 05:40:00,16.496,16.605,16.465,16.503,750000.0
2009-09-14 05:41:00,16.499,16.558,16.443,16.551,400000.0
2009-09-14 05:42:00,16.433,16.558,16.433,16.499,350000.0
2009-09-14 05:43:00,16.557,16.557,16.402,16.409,200000.0
2009-09-14 05:44:00,16.455,16.563,16.455,16.522,350000.0
2009-09-14 05:45:00,16.472,16.543,16.454,16.502,350000.0
2009-09-14 05:46:00,16.508,16.522,16.411,16.515,250000.0
2009-09-14 05:47:00,16.526,16.538,16.444,16.534,300000.0
2009-09-14 05:48:00,16.496,16.526,16.402,16.402,250000.0
2009-09-14 05:49:00,16.515,16.555,16.392,16.555,1100000.0
2009-09-14 05:50:00,16.482,16.543,16.448,16.543,350000.0
2009-09-14 05:51:00,16.438,16.54,16.398,16.508,450000.0
2009-09-14 05:52:00,16.537,16.555,16.437,16.539,450000.0
2009-09-14 05:53:00,16.517,16.517,16.433,16.433,250000.0
2009-09-14 05:54:00,16.473,16.519,16.419,16.499,350000.0
2009-09-14 05:55:00,16.433,16.551,16.433,16.551,500000.0
2009-09-14 05:56:00,16.449,16.536,16.419,16.428,400000.0
2009-09-14 05:57:00,16.544,16.553,16.417,16.507,500000.0
2009-09-14 05:58:00,16.408,16.537,16.377,16.537,350000.0
2009-09-14 05:59:00,16.438,16.574,16.433,16.467,300000.0
2009-09-14 06:00:00,16.544,16.544,16.452,16.458,450000.0
2009-09-14 06:01:00,16.548,16.548,16.541,16.541,100000.0
2009-09-14 06:02:00,16.463,16.578,16.462,16.563,200000.0
2009-09-14 06:03:00,16.533,16.59,16.493,16.553,400000.0
2009-09-14 06:04:00,16.477,16.561,16.432,16.517,350000.0
2009-09-14 06:05:00,16.431,16.54,16.422,16.54,350000.0
2009-09-14 06:06:00,16.435,16.527,16.398,16.523,300000.0
2009-09-14 06:07:00,16.448,16.568,16.437,16.529,450000.0
2009-09-14 06:08:00,16.521,16.526,16.424,16.434,350000.0
2009-09-14 06:09:00,16.438,16.564,16.438,16.542,700000.0
2009-09-14 06:10:00,16.458,16.545,16.423,16.423,450000.0
2009-09-14 06:11:00,16.54,16.565,16.429,16.456,400000.0
2009-09-14 06:12:00,16.56,16.56,16.452,16.452,350000.0
2009-09-14 06:13:00,16.562,16.562,16.532,16.532,100000.0
2009-09-14 06:14:00,16.484,16.534,16.437,16.534,300000.0
2009-09-14 06:15:00,16.477,16.572,16.433,16.538,700000.0
2009-09-14 06:16:00,16.541,16.541,16.399,16.485,400000.0
2009-09-14 06:17:00,16.536,16.536,16.489,16.489,150000.0
2009-09-14 06:18:00,16.454,16.534,16.454,16.534,250000.0
2009-09-14 06:19:00,16.584,16.584,16.463,16.545,750000.0
2009-09-14 06:20:00,16.512,16.542,16.451,16.481,350000.0
2009-09-14 06:21:00,16.503,16.503,16.437,16.437,350000.0
2009-09-14 06:22:00,16.557,16.557,16.431,16.548,350000.0
2009-09-14 06:23:00,16.486,16.486,16.462,16.462,100000.0
2009-09-14 06:24:00,16.51,16.535,16.415,16.535,250000.0
2009-09-14 06:25:00,16.431,16.583,16.431,16.474,400000.0
2009-09-14 06:26:00,16.518,16.584,16.457,16.476,400000.0
2009-09-14 06:27:00,16.574,16.574,16.49,16.49,100000.0
2009-09-14 06:28:00,16.523,16.568,16.471,16.471,500000.0
2009-09-14 06:29:00,16.472,16.611,16.472,16.55,600000.0
2009-09-14 06:30:00,16.523,16.523,16.418,16.501,300000.0
2009-09-14 06:31:00,16.587,16.6,16.48,16.509,450000.0
2009-09-14 06:32:00,16.536,16.591,16.46,16.466,550000.0
2009-09-14 06:33:00,16.45,16.544,16.45,16.493,450000.0
2009-09-14 06:34:00,16.585,16.595,16.491,16.549,250000.0
2009-09-14 06:35:00,16.548,16.553,16.548,16.551,150000.0
2009-09-14 06:36:00,16.551,16.599,16.505,16.505,400000.0
2009-09-14 06:37:00,16.481,16.57,16.481,16.546,400000.0
2009-09-14 06:38:00,16.592,16.592,16.424,16.515,400000.0
2009-09-14 06:39:00,16.465,16.594,16.43,16.559,850000.0
2009-09-14 06:40:00,16.528,16.567,16.416,16.416,400000.0
2009-09-14 06:41:00,16.467,16.534,16.412,16.449,400000.0
2009-09-14 06:42:00,16.449,16.589,16.429,16.457,500000.0
2009-09-14 06:43:00,16.516,16.533,16.413,16.533,300000.0
2009-09-14 06:44:00,16.479,16.542,16.468,16.541,350000.0
2009-09-14 06:45:00,16.499,16.509,16.37,16.47,400000.0
2009-09-14 06:46:00,16.474,16.52,16.377,16.52,400000.0
2009-09-14 06:47:00,16.486,16.538,16.434,16.468,350000.0
2009-09-14 06:48:00,16.491,16.491,16.329,16.489,450000.0
2009-09-14 06:49:00,16.494,16.551,16.399,16.528,650000.0
2009-09-14 06:50:00,16.464,16.531,16.389,16.423,550000.0
2009-09-14 06:51:00,16.452,16.483,16.329,16.483,350000.0
2009-09-14 06:52:00,16.472,16.493,16.413,16.493,150000.0
2009-09-14 06:53:00,16.535,16.556,16.404,16.464,400000.0
2009-09-14 06:54:00,16.356,16.506,16.356,16.506,500000.0
2009-09-14 06:55:00,16.478,16.478,16.338,16.397,300000.0
2009-09-14 06:56:00,16.395,16.519,16.391,16.512,600000.0
2009-09-14 06:57:00,16.464,16.497,16.393,16.462,350000.0
2009-09-14 06:58:00,16.409,16.5,16.409,16.419,500000.0
2009-09-14 06:59:00,16.423,16.518,16.39,16.47,500000.0
2009-09-14 07:00:00,16.468,16.479,16.359,16.413,450000.0
2009-09-14 07:01:00,16.459,16.501,16.459,16.501,350000.0
2009-09-14 07:02:00,16.388,16.469,16.388,16.469,100000.0
2009-09-14 07:03:00,16.469,16.508,16.397,16.468,450000.0
2009-09-14 07:04:00,16.5,16.5,16.356,16.387,350000.0
2009-09-14 07:05:00,16.524,16.524,16.397,16.5,450000.0
2009-09-14 07:06:00,16.378,16.511,16.375,16.375,250000.0
2009-09-14 07:07:00,16.407,16.534,16.389,16.402,350000.0
2009-09-14 07:08:00,16.422,16.502,16.344,16.502,350000.0
2009-09-14 07:09:00,16.398,16.497,16.39,16.39,350000.0
2009-09-14 07:10:00,16.453,16.525,16.367,16.525,350000.0
2009-09-14 07:11:00,16.455,16.5,16.407,16.473,350000.0
2009-09-14 07:12:00,16.489,16.537,16.412,16.537,350000.0
2009-09-14 07:13:00,16.523,16.528,16.391,16.42,350000.0
2009-09-14 07:14:00,16.524,16.555,16.428,16.532,550000.0
2009-09-14 07:15:00,16.482,16.521,16.411,16.456,350000.0
2009-09-14 07:16:00,16.495,16.499,16.344,16.344,500000.0
2009-09-14 07:17:00,16.489,16.489,16.388,16.388,250000.0
2009-09-14 07:18:00,16.354,16.397,16.354,16.397,100000.0
2009-09-14 07:19:00,16.401,16.506,16.391,16.444,550000.0
2009-09-14 07:20:00,16.413,16.487,16.413,16.455,350000.0
2009-09-14 07:21:00,16.476,16.482,16.337,16.456,500000.0
2009-09-14 07:22:00,16.348,16.45,16.312,16.431,350000.0
2009-09-14 07:23:00,16.381,16.474,16.381,16.417,350000.0
2009-09-14 07:24:00,16.46,16.46,16.338,16.453,450000.0
2009-09-14 07:25:00,16.47,16.48,16.47,16.48,100000.0
2009-09-14 07:26:00,16.328,16.356,16.328,16.356,100000.0
2009-09-14 07:27:00,16.463,16.463,16.312,16.445,550000.0
2009-09-14 07:28:00,16.306,16.437,16.306,16.368,250000.0
2009-09-14 07:29:00,16.403,16.447,16.306,16.36,550000.0
2009-09-14 07:30:00,16.395,16.458,16.33,16.454,350000.0
2009-09-14 07:31:00,16.316,16.413,16.302,16.413,350000.0
2009-09-14 07:32:00,16.431,16.439,16.332,16.395,350000.0
2009-09-14 07:33:00,16.326,16.428,16.326,16.428,150000.0
2009-09-14 07:34:00,16.313,16.432,16.297,16.303,350000.0
2009-09-14 07:35:00,16.429,16.454,16.325,16.419,500000.0
2009-09-14 07:36:00,16.415,16.458,16.333,16.405,400000.0
2009-09-14 07:37:00,16.358,16.474,16.358,16.364,400000.0
2009-09-14 07:38:00,16.322,16.45,16.322,16.423,250000.0
2009-09-14 07:39:00,16.401,16.443,16.313,16.429,400000.0
2009-09-14 07:40:00,16.347,16.424,16.282,16.388,550000.0
2009-09-14 07:41:00,16.438,16.438,16.329,16.406,350000.0
2009-09-14 07:42:00,16.314,16.422,16.311,16.422,500000.0
2009-09-14 07:43:00,16.386,16.438,16.295,16.348,550000.0
2009-09-14 07:44:00,16.446,16.446,16.272,16.324,350000.0
2009-09-14 07:45:00,16.407,16.439,16.342,16.389,300000.0
2009-09-14 07:46:00,16.413,16.431,16.27,16.431,350000.0
2009-09-14 07:47:00,16.388,16.476,16.363,16.416,400000.0
2009-09-14 07:48:00,16.3,16.418,16.3,16.403,500000.0
2009-09-14 07:49:00,16.408,16.431,16.305,16.391,550000.0
2009-09-14 07:50:00,16.412,16.412,16.321,16.404,400000.0
2009-09-14 07:51:00,16.432,16.438,16.3,16.438,300000.0
2009-09-14 07:52:00,16.382,16.416,16.29,16.323,500000.0
2009-09-14 07:53:00,16.388,16.431,16.3,16.3,450000.0
2009-09-14 07:54:00,16.343,16.452,16.312,16.351,550000.0
2009-09-14 07:55:00,16.425,16.478,16.343,16.349,400000.0
2009-09-14 07:56:00,16.354,16.417,16.338,16.366,500000.0
2009-09-14 07:57:00,16.411,16.411,16.274,16.369,450000.0
2009-09-14 07:58:00,16.425,16.444,16.289,16.376,600000.0
2009-09-14 07:59:00,16.401,16.409,16.291,16.409,400000.0
2009-09-14 08:00:00,16.312,16.453,16.312,16.376,350000.0
2009-09-14 08:01:00,16.325,16.435,16.319,16.416,550000.0
2009-09-14 08:02:00,16.414,16.414,16.229,16.391,500000.0
2009-09-14 08:03:00,16.276,16.424,16.276,16.353,500000.0
2009-09-14 08:04:00,16.405,16.405,16.286,16.296,300000.0
2009-09-14 08:05:00,16.345,16.442,16.345,16.427,400000.0
2009-09-14 08:06:00,16.395,16.445,16.389,16.445,400000.0
2009-09-14 08:07:00,16.432,16.456,16.325,16.362,350000.0
2009-09-14 08:08:00,16.35,16.444,16.304,16.431,400000.0
2009-09-14 08:09:00,16.363,16.468,16.363,16.437,550000.0
2009-09-14 08:10:00,16.404,16.433,16.312,16.367,350000.0
2009-09-14 08:11:00,16.362,16.458,16.282,16.282,550000.0
2009-09-14 08:12:00,16.332,16.41,16.325,16.383,350000.0
2009-09-14 08:13:00,16.403,16.445,16.354,16.354,350000.0
2009-09-14 08:14:00,16.382,16.399,16.307,16.307,500000.0
2009-09-14 08:15:00,16.33,16.435,16.33,16.398,400000.0
2009-09-14 08:16:00,16.427,16.427,16.298,16.39,400000.0
2009-09-14 08:17:00,16.293,16.382,16.282,16.382,400000.0
2009-09-14 08:18:00,16.394,16.394,16.255,16.379,550000.0
2009-09-14 08:19:00,16.417,16.429,16.312,16.328,550000.0
2009-09-14 08:20:00,16.335,16.445,16.313,16.428,400000.0
2009-09-14 08:21:00,16.392,16.414,16.313,16.411,400000.0
2009-09-14 08:22:00,16.401,16.416,16.28,16.334,350000.0
2009-09-14 08:23:00,16.337,16.464,16.319,16.399,350000.0
2009-09-14 08:24:00,16.424,16.424,16.278,16.38,550000.0
2009-09-14 08:25:00,16.308,16.392,16.283,16.376,400000.0
2009-09-14 08:26:00,16.346,16.356,16.255,16.323,350000.0
2009-09-14 08:27:00,16.279,16.406,16.279,16.387,350000.0
2009-09-14 08:28:00,16.387,16.408,16.26,16.362,450000.0
2009-09-14 08:29:00,16.345,16.381,16.224,16.352,350000.0
2009-09-14 08:30:00,16.245,16.383,16.245,16.331,500000.0
2009-09-14 08:31:00,16.288,16.316,16.237,16.26,350000.0
2009-09-14 08:32:00,16.215,16.324,16.215,16.277,350000.0
2009-09-14 08:33:00,16.282,16.373,16.258,16.275,450000.0
2009-09-14 08:34:00,16.216,16.344,16.216,16.274,550000.0
2009-09-14 08:35:00,16.343,16.388,16.272,16.273,550000.0
2009-09-14 08:36:00,16.293,16.347,16.236,16.236,400000.0
2009-09-14 08:37:00,16.327,16.36,16.219,16.328,400000.0
2009-09-14 08:38:00,16.283,16.371,16.237,16.237,400000.0
2009-09-14 08:39:00,16.333,16.371,16.241,16.241,400000.0
2009-09-14 08:40:00,16.355,16.362,16.226,16.325,350000.0
2009-09-14 08:41:00,16.28,16.336,16.221,16.309,450000.0
2009-09-14 08:42:00,16.307,16.315,16.194,16.3,350000.0
2009-09-14 08:43:00,16.233,16.32,16.233,16.299,350000.0
2009-09-14 08:44:00,16.315,16.341,16.235,16.27,400000.0
2009-09-14 08:45:00,16.349,16.349,16.272,16.278,250000.0
2009-09-14 08:46:00,16.358,16.358,16.247,16.32,350000.0
2009-09-14 08:47:00,16.37,16.37,16.264,16.314,350000.0
2009-09-14 08:48:00,16.324,16.324,16.211,16.322,300000.0
2009-09-14 08:49:00,16.293,16.367,16.253,16.367,350000.0
2009-09-14 08:50:00,16.289,16.339,16.246,16.339,350000.0
2009-09-14 08:51:00,16.38,16.39,16.38,16.39,550000.0
2009-09-14 08:52:00,16.314,16.389,16.303,16.389,550000.0
2009-09-14 08:53:00,16.292,16.408,16.292,16.295,400000.0
2009-09-14 08:54:00,16.39,16.398,16.273,16.314,400000.0
2009-09-14 08:55:00,16.351,16.397,16.351,16.369,350000.0
2009-09-14 08:56:00,16.305,16.375,16.286,16.353,400000.0
2009-09-14 08:57:00,16.373,16.373,16.268,16.369,500000.0
2009-09-14 08:58:00,16.288,16.394,16.263,16.346,550000.0
2009-09-14 08:59:00,16.331,16.385,16.258,16.381,450000.0
2009-09-14 09:00:00,16.372,16.392,16.28,16.329,1500000.0
2009-09-14 09:01:00,16.367,16.374,16.29,16.361,1250000.0
2009-09-14 09:02:00,16.315,16.396,16.3,16.301,400000.0
2009-09-14 09:03:00,16.354,16.403,16.286,16.377,1300000.0
2009-09-14 09:04:00,16.364,16.398,16.31,16.31,450000.0
2009-09-14 09:05:00,16.367,16.409,16.334,16.381,1800000.0
2009-09-14 09:06:00,16.365,16.374,16.31,16.358,1250000.0
2009-09-14 09:07:00,16.383,16.42,16.298,16.401,500000.0
2009-09-14 09:08:00,16.296,16.463,16.296,16.338,400000.0
2009-09-14 09:09:00,16.326,16.395,16.313,16.318,500000.0
2009-09-14 09:10:00,16.345,16.405,16.273,16.33,450000.0
2009-09-14 09:11:00,16.351,16.401,16.286,16.367,1900000.0
2009-09-14 09:12:00,16.403,16.403,16.28,16.365,550000.0
2009-09-14 09:13:00,16.326,16.383,16.251,16.337,1450000.0
2009-09-14 09:14:00,16.349,16.367,16.259,16.313,350000.0
2009-09-14 09:15:00,16.34,16.366,16.261,16.319,400000.0
2009-09-14 09:16:00,16.348,16.396,16.287,16.35,1500000.0
2009-09-14 09:17:00,16.313,16.367,16.302,16.34,1500000.0
2009-09-14 09:18:00,16.333,16.439,16.306,16.316,1650000.0
2009-09-14 09:19:00,16.305,16.394,16.282,16.328,1800000.0
2009-09-14 09:20:00,16.31,16.359,16.278,16.355,350000.0
2009-09-14 09:21:00,16.373,16.381,16.3,16.3,350000.0
2009-09-14 09:22:00,16.316,16.391,16.256,16.287,500000.0
2009-09-14 09:23:00,16.415,16.433,16.298,16.377,350000.0
2009-09-14 09:24:00,16.321,16.371,16.269,16.319,1500000.0
2009-09-14 09:25:00,16.339,16.426,16.304,16.392,400000.0
2009-09-14 09:26:00,16.331,16.414,16.302,16.391,350000.0
2009-09-14 09:27:00,16.379,16.436,16.316,16.387,400000.0
2009-09-14 09:28:00,16.333,16.42,16.328,16.341,1550000.0
2009-09-14 09:29:00,16.324,16.451,16.302,16.306,1400000.0
2009-09-14 09:30:00,16.302,16.434,16.302,16.346,450000.0
2009-09-14 09:31:00,16.327,16.41,16.275,16.296,450000.0
2009-09-14 09:32:00,16.308,16.31,16.275,16.303,350000.0
2009-09-14 09:33:00,16.348,16.396,16.286,16.286,400000.0
2009-09-14 09:34:00,16.281,16.438,16.253,16.303,1950000.0
2009-09-14 09:35:00,16.307,16.4,16.277,16.4,1450000.0
2009-09-14 09:36:00,16.301,16.401,16.294,16.304,1600000.0
2009-09-14 09:37:00,16.309,16.445,16.292,16.327,1550000.0
2009-09-14 09:38:00,16.44,16.44,16.43,16.43,550000.0
2009-09-14 09:39:00,16.37,16.468,16.319,16.319,550000.0
2009-09-14 09:40:00,16.308,16.446,16.308,16.399,400000.0
2009-09-14 09:41:00,16.291,16.457,16.291,16.371,550000.0
2009-09-14 09:42:00,16.415,16.424,16.324,16.414,350000.0
2009-09-14 09:43:00,16.331,16.418,16.331,16.39,400000.0
2009-09-14 09:44:00,16.343,16.388,16.306,16.34,2000000.0
2009-09-14 09:45:00,16.437,16.437,16.342,16.355,450000.0
2009-09-14 09:46:00,16.41,16.457,16.319,16.457,400000.0
2009-09-14 09:47:00,16.389,16.397,16.317,16.397,400000.0
2009-09-14 09:48:00,16.41,16.41,16.328,16.328,1500000.0
2009-09-14 09:49:00,16.418,16.453,16.321,16.355,400000.0
2009-09-14 09:50:00,16.34,16.486,16.314,16.436,800000.0
2009-09-14 09:51:00,16.46,16.504,16.354,16.354,400000.0
2009-09-14 09:52:00,16.409,16.439,16.298,16.402,400000.0
2009-09-14 09:53:00,16.356,16.413,16.28,16.377,450000.0
2009-09-14 09:54:00,16.397,16.426,16.285,16.385,750000.0
2009-09-14 09:55:00,16.432,16.436,16.293,16.388,450000.0
2009-09-14 09:56:00,16.393,16.423,16.286,16.397,550000.0
2009-09-14 09:57:00,16.391,16.396,16.331,16.396,350000.0
2009-09-14 09:58:00,16.347,16.383,16.288,16.293,400000.0
2009-09-14 09:59:00,16.318,16.438,16.316,16.33,450000.0
2009-09-14 10:00:00,16.311,16.388,16.282,16.388,600000.0
2009-09-14 10:01:00,16.415,16.415,16.296,16.378,400000.0
2009-09-14 10:02:00,16.374,16.41,16.262,16.41,400000.0
2009-09-14 10:03:00,16.349,16.455,16.32,16.34,500000.0
2009-09-14 10:04:00,16.33,16.41,16.283,16.41,550000.0
2009-09-14 10:05:00,16.346,16.392,16.301,16.319,350000.0
2009-09-14 10:06:00,16.395,16.395,16.28,16.332,550000.0
2009-09-14 10:07:00,16.353,16.4,16.283,16.4,450000.0
2009-09-14 10:08:00,16.375,16.392,16.277,16.339,550000.0
2009-09-14 10:09:00,16.315,16.392,16.315,16.348,500000.0
2009-09-14 10:10:00,16.363,16.42,16.273,16.275,650000.0
2009-09-14 10:11:00,16.399,16.399,16.28,16.313,450000.0
2009-09-14 10:12:00,16.274,16.406,16.268,16.404,400000.0
2009-09-14 10:13:00,16.274,16.356,16.246,16.306,350000.0
2009-09-14 10:14:00,16.294,16.389,16.243,16.287,550000.0
2009-09-14 10:15:00,16.222,16.376,16.222,16.333,650000.0
2009-09-14 10:16:00,16.26,16.369,16.256,16.369,450000.0
2009-09-14 10:17:00,16.298,16.356,16.245,16.348,400000.0
2009-09-14 10:18:00,16.344,16.347,16.19,16.347,750000.0
2009-09-14 10:19:00,16.333,16.358,16.267,16.316,550000.0
2009-09-14 10:20:00,16.362,16.37,16.262,16.343,600000.0
2009-09-14 10:21:00,16.215,16.333,16.204,16.316,500000.0
2009-09-14 10:22:00,16.289,16.361,16.251,16.323,350000.0
2009-09-14 10:23:00,16.33,16.33,16.204,16.233,350000.0
2009-09-14 10:24:00,16.296,16.375,16.271,16.375,500000.0
2009-09-14 10:25:00,16.262,16.353,16.212,16.272,400000.0
2009-09-14 10:26:00,16.331,16.368,16.274,16.277,400000.0
2009-09-14 10:27:00,16.253,16.335,16.235,16.298,500000.0
2009-09-14 10:28:00,16.31,16.342,16.217,16.306,600000.0
2009-09-14 10:29:00,16.354,16.387,16.274,16.29,450000.0
2009-09-14 10:30:00,16.361,16.361,16.255,16.263,400000.0
2009-09-14 10:31:00,16.34,16.35,16.225,16.225,350000.0
2009-09-14 10:32:00,16.321,16.392,16.269,16.371,650000.0
2009-09-14 10:33:00,16.329,16.383,16.257,16.257,450000.0
2009-09-14 10:34:00,16.34,16.366,16.246,16.36,450000.0
2009-09-14 10:35:00,16.314,16.363,16.207,16.237,550000.0
2009-09-14 10:36:00,16.248,16.373,16.245,16.299,400000.0
2009-09-14 10:37:00,16.239,16.34,16.219,16.256,450000.0
2009-09-14 10:38:00,16.274,16.327,16.22,16.327,350000.0
2009-09-14 10:39:00,16.227,16.351,16.205,16.336,350000.0
2009-09-14 10:40:00,16.251,16.372,16.232,16.297,550000.0
2009-09-14 10:41:00,16.271,16.336,16.256,16.3,550000.0
2009-09-14 10:42:00,16.242,16.302,16.188,16.247,400000.0
2009-09-14 10:43:00,16.228,16.278,16.152,16.233,500000.0
2009-09-14 10:44:00,16.327,16.33,16.227,16.227,350000.0
2009-09-14 10:45:00,16.189,16.311,16.189,16.231,350000.0
2009-09-14 10:46:00,16.204,16.327,16.192,16.192,600000.0
2009-09-14 10:47:00,16.276,16.303,16.212,16.216,400000.0
2009-09-14 10:48:00,16.175,16.323,16.175,16.278,400000.0
2009-09-14 10:49:00,16.3,16.341,16.249,16.34,400000.0
2009-09-14 10:50:00,16.3,16.307,16.157,16.307,450000.0
2009-09-14 10:51:00,16.249,16.343,16.218,16.343,350000.0
2009-09-14 10:52:00,16.235,16.348,16.224,16.274,550000.0
2009-09-14 10:53:00,16.318,16.344,16.213,16.323,400000.0
2009-09-14 10:54:00,16.296,16.384,16.281,16.311,600000.0
2009-09-14 10:55:00,16.274,16.379,16.256,16.379,400000.0
2009-09-14 10:56:00,16.335,16.369,16.249,16.369,400000.0
2009-09-14 10:57:00,16.316,16.373,16.276,16.276,400000.0
2009-09-14 10:58:00,16.37,16.399,16.284,16.388,400000.0
2009-09-14 10:59:00,16.371,16.387,16.251,16.299,350000.0
2009-09-14 11:00:00,16.28,16.379,16.247,16.247,400000.0
2009-09-14 11:01:00,16.216,16.393,16.216,16.253,450000.0
2009-09-14 11:02:00,16.307,16.314,16.211,16.301,850000.0
2009-09-14 11:03:00,16.231,16.352,16.212,16.236,400000.0
2009-09-14 11:04:00,16.305,16.305,16.172,16.172,350000.0
2009-09-14 11:05:00,16.291,16.353,16.235,16.307,400000.0
2009-09-14 11:06:00,16.217,16.334,16.197,16.2,450000.0
2009-09-14 11:07:00,16.336,16.341,16.21,16.21,350000.0
2009-09-14 11:08:00,16.175,16.335,16.175,16.239,500000.0
2009-09-14 11:09:00,16.271,16.299,16.19,16.19,350000.0
2009-09-14 11:10:00,16.167,16.334,16.167,16.275,450000.0
2009-09-14 11:11:00,16.306,16.322,16.194,16.275,450000.0
2009-09-14 11:12:00,16.219,16.333,16.193,16.209,600000.0
2009-09-14 11:13:00,16.314,16.338,16.231,16.231,500000.0
2009-09-14 11:14:00,16.29,16.305,16.189,16.21,350000.0
2009-09-14 11:15:00,16.258,16.296,16.207,16.275,400000.0
2009-09-14 11:16:00,16.294,16.327,16.189,16.189,400000.0
2009-09-14 11:17:00,16.307,16.331,16.181,16.282,700000.0
2009-09-14 11:18:00,16.301,16.347,16.205,16.242,400000.0
2009-09-14 11:19:00,16.264,16.302,16.22,16.229,450000.0
2009-09-14 11:20:00,16.312,16.324,16.221,16.324,500000.0
2009-09-14 11:21:00,16.291,16.291,16.155,16.155,450000.0
2009-09-14 11:22:00,16.232,16.285,16.197,16.271,500000.0
2009-09-14 11:23:00,16.311,16.373,16.24,16.24,400000.0
2009-09-14 11:24:00,16.214,16.275,16.202,16.207,400000.0
2009-09-14 11:25:00,16.287,16.337,16.252,16.293,350000.0
2009-09-14 11:26:00,16.32,16.32,16.229,16.309,450000.0
2009-09-14 11:27:00,16.328,16.336,16.202,16.306,450000.0
2009-09-14 11:28:00,16.323,16.343,16.203,16.203,350000.0
2009-09-14 11:29:00,16.211,16.317,16.188,16.317,600000.0
2009-09-14 11:30:00,16.309,16.317,16.223,16.235,400000.0
2009-09-14 11:31:00,16.269,16.282,16.167,16.282,550000.0
2009-09-14 11:32:00,16.317,16.323,16.196,16.297,650000.0
2009-09-14 11:33:00,16.332,16.335,16.238,16.244,400000.0
2009-09-14 11:34:00,16.285,16.317,16.225,16.244,350000.0
2009-09-14 11:35:00,16.288,16.288,16.193,16.264,400000.0
2009-09-14 11:36:00,16.322,16.322,16.189,16.301,500000.0
2009-09-14 11:37:00,16.239,16.279,16.171,16.266,450000.0
2009-09-14 11:38:00,16.31,16.31,16.177,16.221,400000.0
2009-09-14 11:39:00,16.312,16.312,16.175,16.28,550000.0
2009-09-14 11:40:00,16.304,16.33,16.227,16.227,500000.0
2009-09-14 11:41:00,16.334,16.334,16.2,16.319,400000.0
2009-09-14 11:42:00,16.299,16.299,16.189,16.189,350000.0
2009-09-14 11:43:00,16.302,16.319,16.203,16.257,550000.0
2009-09-14 11:44:00,16.306,16.306,16.188,16.275,400000.0
2009-09-14 11:45:00,16.21,16.34,16.21,16.231,400000.0
2009-09-14 11:46:00,16.271,16.327,16.208,16.286,450000.0
2009-09-14 11:47:00,16.237,16.327,16.198,16.273,600000.0
2009-09-14 11:48:00,16.282,16.316,16.18,16.212,450000.0
2009-09-14 11:49:00,16.209,16.34,16.209,16.34,350000.0
2009-09-14 11:50:00,16.317,16.318,16.207,16.213,350000.0
2009-09-14 11:51:00,16.266,16.351,16.202,16.202,450000.0
2009-09-14 11:52:00,16.234,16.358,16.216,16.24,350000.0
2009-09-14 11:53:00,16.238,16.295,16.218,16.218,500000.0
2009-09-14 11:54:00,16.19,16.34,16.19,16.313,650000.0
2009-09-14 11:55:00,16.325,16.328,16.223,16.326,500000.0
2009-09-14 11:56:00,16.334,16.334,16.188,16.323,550000.0
2009-09-14 11:57:00,16.317,16.317,16.205,16.289,450000.0
2009-09-14 11:58:00,16.296,16.355,16.236,16.302,450000.0
2009-09-14 11:59:00,16.31,16.319,16.189,16.189,550000.0
2009-09-14 12:00:00,16.251,16.342,16.236,16.342,450000.0
2009-09-14 12:01:00,16.341,16.358,16.263,16.274,350000.0
2009-09-14 12:02:00,16.269,16.317,16.189,16.189,350000.0
2009-09-14 12:03:00,16.192,16.339,16.192,16.33,450000.0
2009-09-14 12:04:00,16.216,16.315,16.199,16.255,350000.0
2009-09-14 12:05:00,16.323,16.324,16.191,16.282,450000.0
2009-09-14 12:06:00,16.216,16.316,16.174,16.316,400000.0
2009-09-14 12:07:00,16.18,16.316,16.18,16.205,350000.0
2009-09-14 12:08:00,16.314,16.314,16.195,16.204,500000.0
2009-09-14 12:09:00,16.254,16.308,16.205,16.242,550000.0
2009-09-14 12:10:00,16.351,16.353,16.295,16.347,350000.0
2009-09-14 12:11:00,16.258,16.323,16.23,16.241,350000.0
2009-09-14 12:12:00,16.229,16.34,16.189,16.305,550000.0
2009-09-14 12:13:00,16.37,16.39,16.274,16.377,350000.0
2009-09-14 12:14:00,16.288,16.363,16.223,16.223,400000.0
2009-09-14 12:15:00,16.321,16.369,16.219,16.33,550000.0
2009-09-14 12:16:00,16.307,16.387,16.26,16.365,350000.0
2009-09-14 12:17:00,16.293,16.378,16.246,16.342,400000.0
2009-09-14 12:18:00,16.37,16.37,16.23,16.23,500000.0
2009-09-14 12:19:00,16.308,16.362,16.259,16.261,550000.0
2009-09-14 12:20:00,16.318,16.386,16.305,16.305,350000.0
2009-09-14 12:21:00,16.246,16.416,16.246,16.353,400000.0
2009-09-14 12:22:00,16.249,16.381,16.247,16.278,400000.0
2009-09-14 12:23:00,16.386,16.386,16.267,16.333,550000.0
2009-09-14 12:24:00,16.31,16.39,16.223,16.345,500000.0
2009-09-14 12:25:00,16.352,16.36,16.279,16.279,450000.0
2009-09-14 12:26:00,16.33,16.349,16.267,16.285,350000.0
2009-09-14 12:27:00,16.369,16.369,16.265,16.298,350000.0
2009-09-14 12:28:00,16.234,16.343,16.231,16.25,350000.0
2009-09-14 12:29:00,16.316,16.388,16.263,16.296,400000.0
2009-09-14 12:30:00,16.292,16.383,16.265,16.383,400000.0
2009-09-14 12:31:00,16.323,16.349,16.296,16.349,350000.0
2009-09-14 12:32:00,16.262,16.373,16.259,16.347,450000.0
2009-09-14 12:33:00,16.254,16.399,16.254,16.399,450000.0
2009-09-14 12:34:00,16.378,16.387,16.251,16.387,500000.0
2009-09-14 12:35:00,16.296,16.382,16.271,16.315,600000.0
2009-09-14 12:36:00,16.324,16.363,16.237,16.278,450000.0
2009-09-14 12:37:00,16.333,16.391,16.262,16.391,400000.0
2009-09-14 12:38:00,16.399,16.439,16.29,16.335,750000.0
2009-09-14 12:39:00,16.281,16.409,16.281,16.381,650000.0
2009-09-14 12:40:00,16.284,16.454,16.284,16.339,450000.0
2009-09-14 12:41:00,16.388,16.388,16.256,16.319,550000.0
2009-09-14 12:42:00,16.379,16.379,16.247,16.368,500000.0
2009-09-14 12:43:00,16.399,16.399,16.254,16.254,350000.0
2009-09-14 12:44:00,16.327,16.399,16.261,16.394,400000.0
2009-09-14 12:45:00,16.289,16.384,16.269,16.28,400000.0
2009-09-14 12:46:00,16.326,16.388,16.26,16.307,400000.0
2009-09-14 12:47:00,16.303,16.352,16.266,16.345,350000.0
2009-09-14 12:48:00,16.257,16.373,16.253,16.373,400000.0
2009-09-14 12:49:00,16.373,16.373,16.18,16.251,550000.0
2009-09-14 12:50:00,16.405,16.415,16.283,16.328,350000.0
2009-09-14 12:51:00,16.386,16.386,16.277,16.277,400000.0
2009-09-14 12:52:00,16.35,16.369,16.223,16.259,350000.0
2009-09-14 12:53:00,16.287,16.394,16.285,16.394,400000.0
2009-09-14 12:54:00,16.303,16.379,16.259,16.363,400000.0
2009-09-14 12:55:00,16.356,16.374,16.253,16.307,400000.0
2009-09-14 12:56:00,16.374,16.374,16.253,16.369,450000.0
2009-09-14 12:57:00,16.319,16.365,16.261,16.325,400000.0
2009-09-14 12:58:00,16.252,16.369,16.217,16.369,400000.0
2009-09-14 12:59:00,16.286,16.366,16.221,16.317,350000.0
2009-09-14 13:00:00,16.369,16.374,16.254,16.298,550000.0
2009-09-14 13:01:00,16.256,16.31,16.197,16.295,550000.0
2009-09-14 13:02:00,16.233,16.349,16.19,16.25,450000.0
2009-09-14 13:03:00,16.33,16.333,16.227,16.3,350000.0
2009-09-14 13:04:00,16.301,16.322,16.209,16.246,450000.0
2009-09-14 13:05:00,16.272,16.357,16.2,16.278,400000.0
2009-09-14 13:06:00,16.258,16.297,16.204,16.204,500000.0
2009-09-14 13:07:00,16.31,16.383,16.232,16.321,400000.0
2009-09-14 13:08:00,16.286,16.329,16.227,16.316,350000.0
2009-09-14 13:09:00,16.21,16.322,16.185,16.2,550000.0
2009-09-14 13:10:00,16.177,16.322,16.166,16.317,500000.0
2009-09-14 13:11:00,16.313,16.341,16.241,16.304,400000.0
2009-09-14 13:12:00,16.302,16.356,16.233,16.308,350000.0
2009-09-14 13:13:00,16.328,16.331,16.176,16.331,400000.0
2009-09-14 13:14:00,16.237,16.321,16.184,16.298,400000.0
2009-09-14 13:15:00,16.308,16.308,16.176,16.214,450000.0
2009-09-14 13:16:00,16.362,16.386,16.246,16.315,500000.0
2009-09-14 13:17:00,16.368,16.402,16.272,16.296,450000.0
2009-09-14 13:18:00,16.335,16.335,16.236,16.28,350000.0
2009-09-14 13:19:00,16.266,16.409,16.266,16.299,700000.0
2009-09-14 13:20:00,16.253,16.35,16.196,16.272,800000.0
2009-09-14 13:21:00,16.301,16.349,16.245,16.335,400000.0
2009-09-14 13:22:00,16.225,16.427,16.225,16.284,550000.0
2009-09-14 13:23:00,16.353,16.392,16.279,16.303,450000.0
2009-09-14 13:24:00,16.358,16.375,16.29,16.357,350000.0
2009-09-14 13:25:00,16.274,16.418,16.274,16.37,450000.0
2009-09-14 13:26:00,16.296,16.392,16.268,16.268,350000.0
2009-09-14 13:27:00,16.259,16.399,16.259,16.273,500000.0
2009-09-14 13:28:00,16.345,16.394,16.251,16.303,350000.0
2009-09-14 13:29:00,16.322,16.376,16.242,16.335,650000.0
2009-09-14 13:30:00,16.359,16.359,16.276,16.347,450000.0
2009-09-14 13:31:00,16.381,16.381,16.269,16.332,400000.0
2009-09-14 13:32:00,16.338,16.338,16.219,16.223,450000.0
2009-09-14 13:33:00,16.307,16.384,16.253,16.308,350000.0
2009-09-14 13:34:00,16.211,16.382,16.211,16.35,700000.0
2009-09-14 13:35:00,16.35,16.409,16.256,16.287,550000.0
2009-09-14 13:36:00,16.258,16.358,16.24,16.336,650000.0
2009-09-14 13:37:00,16.347,16.347,16.241,16.328,350000.0
2009-09-14 13:38:00,16.32,16.342,16.222,16.339,400000.0
2009-09-14 13:39:00,16.285,16.394,16.285,16.3,600000.0
2009-09-14 13:40:00,16.266,16.35,16.266,16.35,400000.0
2009-09-14 13:41:00,16.206,16.356,16.206,16.329,400000.0
2009-09-14 13:42:00,16.282,16.321,16.232,16.232,350000.0
2009-09-14 13:43:00,16.379,16.379,16.247,16.289,750000.0
2009-09-14 13:44:00,16.326,16.389,16.28,16.341,450000.0
2009-09-14 13:45:00,16.286,16.361,16.225,16.335,350000.0
2009-09-14 13:46:00,16.359,16.359,16.235,16.289,400000.0
2009-09-14 13:47:00,16.263,16.368,16.249,16.276,550000.0
2009-09-14 13:48:00,16.382,16.396,16.257,16.257,650000.0
2009-09-14 13:49:00,16.288,16.363,16.244,16.244,350000.0
2009-09-14 13:50:00,16.32,16.455,16.251,16.251,550000.0
2009-09-14 13:51:00,16.257,16.371,16.23,16.371,350000.0
2009-09-14 13:52:00,16.371,16.381,16.256,16.362,350000.0
2009-09-14 13:53:00,16.283,16.382,16.249,16.291,500000.0
2009-09-14 13:54:00,16.316,16.392,16.268,16.37,400000.0
2009-09-14 13:55:00,16.403,16.418,16.299,16.418,350000.0
2009-09-14 13:56:00,16.34,16.403,16.299,16.378,500000.0
2009-09-14 13:57:00,16.401,16.425,16.297,16.355,400000.0
2009-09-14 13:58:00,16.414,16.414,16.277,16.277,750000.0
2009-09-14 13:59:00,16.416,16.416,16.32,16.39,350000.0
2009-09-14 14:00:00,16.322,16.39,16.271,16.376,600000.0
2009-09-14 14:01:00,16.417,16.417,16.321,16.394,400000.0
2009-09-14 14:02:00,16.397,16.401,16.278,16.389,350000.0
2009-09-14 14:03:00,16.331,16.4,16.321,16.392,350000.0
2009-09-14 14:04:00,16.303,16.429,16.303,16.429,400000.0
2009-09-14 14:05:00,16.37,16.441,16.37,16.438,400000.0
2009-09-14 14:06:00,16.444,16.444,16.339,16.341,450000.0
2009-09-14 14:07:00,16.415,16.445,16.309,16.445,350000.0
2009-09-14 14:08:00,16.333,16.456,16.316,16.413,400000.0
2009-09-14 14:09:00,16.408,16.408,16.256,16.32,400000.0
2009-09-14 14:10:00,16.351,16.425,16.297,16.422,400000.0
2009-09-14 14:11:00,16.321,16.428,16.304,16.304,450000.0
2009-09-14 14:12:00,16.427,16.427,16.333,16.419,350000.0
2009-09-14 14:13:00,16.41,16.48,16.345,16.442,450000.0
2009-09-14 14:14:00,16.363,16.482,16.363,16.439,550000.0
2009-09-14 14:15:00,16.442,16.508,16.368,16.448,750000.0
2009-09-14 14:16:00,16.433,16.472,16.356,16.389,400000.0
2009-09-14 14:17:00,16.394,16.466,16.353,16.422,400000.0
2009-09-14 14:18:00,16.403,16.451,16.369,16.406,400000.0
2009-09-14 14:19:00,16.479,16.488,16.327,16.488,700000.0
2009-09-14 14:20:00,16.487,16.523,16.412,16.47,500000.0
2009-09-14 14:21:00,16.492,16.492,16.356,16.41,400000.0
2009-09-14 14:22:00,16.459,16.459,16.347,16.457,400000.0
2009-09-14 14:23:00,16.457,16.496,16.358,16.416,450000.0
2009-09-14 14:24:00,16.461,16.461,16.353,16.444,400000.0
2009-09-14 14:25:00,16.402,16.462,16.377,16.452,450000.0
2009-09-14 14:26:00,16.344,16.455,16.334,16.455,500000.0
2009-09-14 14:27:00,16.468,16.488,16.381,16.429,400000.0
2009-09-14 14:28:00,16.501,16.501,16.366,16.396,450000.0
2009-09-14 14:29:00,16.385,16.468,16.376,16.468,550000.0
2009-09-14 14:30:00,16.39,16.524,16.39,16.497,550000.0
2009-09-14 14:31:00,16.502,16.51,16.372,16.446,400000.0
2009-09-14 14:32:00,16.45,16.48,16.382,16.453,350000.0
2009-09-14 14:33:00,16.43,16.484,16.344,16.369,650000.0
2009-09-14 14:34:00,16.493,16.493,16.407,16.474,350000.0
2009-09-14 14:35:00,16.477,16.491,16.366,16.491,350000.0
2009-09-14 14:36:00,16.499,16.5,16.395,16.463,400000.0
2009-09-14 14:37:00,16.344,16.471,16.321,16.448,450000.0
2009-09-14 14:38:00,16.488,16.488,16.304,16.357,500000.0
2009-09-14 14:39:00,16.394,16.42,16.333,16.394,500000.0
2009-09-14 14:40:00,16.348,16.476,16.315,16.415,550000.0
2009-09-14 14:41:00,16.463,16.463,16.331,16.409,450000.0
2009-09-14 14:42:00,16.429,16.457,16.357,16.357,500000.0
2009-09-14 14:43:00,16.416,16.419,16.298,16.419,350000.0
2009-09-14 14:44:00,16.398,16.451,16.304,16.359,350000.0
2009-09-14 14:45:00,16.428,16.449,16.36,16.395,400000.0
2009-09-14 14:46:00,16.458,16.458,16.345,16.403,450000.0
2009-09-14 14:47:00,16.432,16.437,16.336,16.437,550000.0
2009-09-14 14:48:00,16.439,16.459,16.356,16.356,400000.0
2009-09-14 14:49:00,16.435,16.457,16.366,16.396,400000.0
2009-09-14 14:50:00,16.391,16.476,16.369,16.376,500000.0
2009-09-14 14:51:00,16.37,16.45,16.35,16.432,350000.0
2009-09-14 14:52:00,16.408,16.477,16.367,16.369,500000.0
2009-09-14 14:53:00,16.426,16.459,16.322,16.459,450000.0
2009-09-14 14:54:00,16.469,16.488,16.342,16.358,550000.0
2009-09-14 14:55:00,16.431,16.45,16.347,16.405,450000.0
2009-09-14 14:56:00,16.413,16.425,16.28,16.419,600000.0
2009-09-14 14:57:00,16.369,16.439,16.331,16.345,400000.0
2009-09-14 14:58:00,16.365,16.443,16.31,16.432,450000.0
2009-09-14 14:59:00,16.475,16.487,16.414,16.483,350000.0
2009-09-14 15:00:00,16.391,16.496,16.366,16.494,350000.0
2009-09-14 15:01:00,16.463,16.487,16.358,16.4,450000.0
2009-09-14 15:02:00,16.433,16.472,16.373,16.472,350000.0
2009-09-14 15:03:00,16.492,16.494,16.401,16.494,350000.0
2009-09-14 15:04:00,16.419,16.456,16.354,16.363,500000.0
2009-09-14 15:05:00,16.439,16.481,16.426,16.478,550000.0
2009-09-14 15:06:00,16.427,16.468,16.37,16.399,400000.0
2009-09-14 15:07:00,16.432,16.48,16.371,16.48,500000.0
2009-09-14 15:08:00,16.436,16.472,16.345,16.345,350000.0
2009-09-14 15:09:00,16.355,16.43,16.31,16.378,450000.0
2009-09-14 15:10:00,16.368,16.439,16.322,16.439,400000.0
2009-09-14 15:11:00,16.34,16.466,16.34,16.466,450000.0
2009-09-14 15:12:00,16.451,16.473,16.347,16.362,500000.0
2009-09-14 15:13:00,16.34,16.43,16.34,16.351,400000.0
2009-09-14 15:14:00,16.401,16.45,16.309,16.42,400000.0
2009-09-14 15:15:00,16.366,16.461,16.329,16.36,500000.0
2009-09-14 15:16:00,16.433,16.45,16.363,16.443,450000.0
2009-09-14 15:17:00,16.421,16.454,16.345,16.362,550000.0
2009-09-14 15:18:00,16.396,16.473,16.319,16.473,400000.0
2009-09-14 15:19:00,16.385,16.46,16.325,16.46,350000.0
2009-09-14 15:20:00,16.35,16.465,16.338,16.338,550000.0
2009-09-14 15:21:00,16.444,16.476,16.389,16.389,400000.0
2009-09-14 15:22:00,16.467,16.472,16.415,16.472,400000.0
2009-09-14 15:23:00,16.453,16.453,16.388,16.45,350000.0
2009-09-14 15:24:00,16.445,16.535,16.381,16.456,500000.0
2009-09-14 15:25:00,16.387,16.525,16.387,16.501,350000.0
2009-09-14 15:26:00,16.437,16.496,16.409,16.47,350000.0
2009-09-14 15:27:00,16.525,16.555,16.411,16.443,400000.0
2009-09-14 15:28:00,16.466,16.563,16.466,16.551,400000.0
2009-09-14 15:29:00,16.479,16.53,16.369,16.441,500000.0
2009-09-14 15:30:00,16.556,16.586,16.47,16.47,350000.0
2009-09-14 15:31:00,16.45,16.534,16.443,16.443,550000.0
2009-09-14 15:32:00,16.529,16.559,16.431,16.525,350000.0
2009-09-14 15:33:00,16.499,16.576,16.457,16.576,400000.0
2009-09-14 15:34:00,16.49,16.594,16.482,16.573,350000.0
2009-09-14 15:35:00,16.567,16.591,16.457,16.545,600000.0
2009-09-14 15:36:00,16.482,16.579,16.482,16.483,650000.0
2009-09-14 15:37:00,16.447,16.57,16.447,16.474,550000.0
2009-09-14 15:38:00,16.382,16.514,16.38,16.497,600000.0
2009-09-14 15:39:00,16.491,16.523,16.38,16.38,550000.0
2009-09-14 15:40:00,16.4,16.512,16.34,16.476,500000.0
2009-09-14 15:41:00,16.413,16.528,16.413,16.467,500000.0
2009-09-14 15:42:00,16.54,16.564,16.445,16.448,400000.0
2009-09-14 15:43:00,16.43,16.521,16.43,16.476,500000.0
2009-09-14 15:44:00,16.496,16.542,16.478,16.482,400000.0
2009-09-14 15:45:00,16.57,16.57,16.425,16.49,350000.0
2009-09-14 15:46:00,16.548,16.565,16.427,16.558,400000.0
2009-09-14 15:47:00,16.435,16.57,16.426,16.426,350000.0
2009-09-14 15:48:00,16.454,16.602,16.434,16.466,550000.0
2009-09-14 15:49:00,16.481,16.553,16.449,16.521,400000.0
2009-09-14 15:50:00,16.504,16.532,16.435,16.435,500000.0
2009-09-14 15:51:00,16.535,16.575,16.477,16.483,550000.0
2009-09-14 15:52:00,16.541,16.558,16.41,16.461,450000.0
2009-09-14 15:53:00,16.512,16.53,16.394,16.506,500000.0
2009-09-14 15:54:00,16.431,16.538,16.431,16.52,350000.0
2009-09-14 15:55:00,16.44,16.472,16.378,16.426,400000.0
2009-09-14 15:56:00,16.421,16.538,16.418,16.451,500000.0
2009-09-14 15:57:00,16.436,16.548,16.396,16.5,500000.0
2009-09-14 15:58:00,16.398,16.523,16.379,16.478,750000.0
2009-09-14 15:59:00,16.546,16.546,16.453,16.544,550000.0
2009-09-14 16:00:00,16.435,16.561,16.435,16.451,350000.0
2009-09-14 16:01:00,16.564,16.585,16.456,16.476,350000.0
2009-09-14 16:02:00,16.483,16.591,16.483,16.531,550000.0
2009-09-14 16:03:00,16.545,16.59,16.427,16.46,450000.0
2009-09-14 16:04:00,16.546,16.546,16.439,16.477,350000.0
2009-09-14 16:05:00,16.435,16.515,16.37,16.515,400000.0
2009-09-14 16:06:00,16.512,16.514,16.429,16.495,500000.0
2009-09-14 16:07:00,16.416,16.516,16.362,16.362,500000.0
2009-09-14 16:08:00,16.43,16.509,16.371,16.437,400000.0
2009-09-14 16:09:00,16.467,16.467,16.337,16.391,350000.0
2009-09-14 16:10:00,16.349,16.48,16.349,16.375,400000.0
2009-09-14 16:11:00,16.368,16.477,16.366,16.463,350000.0
2009-09-14 16:12:00,16.509,16.509,16.364,16.419,450000.0
2009-09-14 16:13:00,16.495,16.495,16.346,16.459,500000.0
2009-09-14 16:14:00,16.404,16.486,16.404,16.415,350000.0
2009-09-14 16:15:00,16.483,16.495,16.376,16.464,500000.0
2009-09-14 16:16:00,16.432,16.528,16.386,16.405,450000.0
2009-09-14 16:17:00,16.352,16.488,16.352,16.46,500000.0
2009-09-14 16:18:00,16.418,16.539,16.4,16.476,550000.0
2009-09-14 16:19:00,16.488,16.5,16.42,16.434,550000.0
2009-09-14 16:20:00,16.456,16.529,16.372,16.499,400000.0
2009-09-14 16:21:00,16.411,16.534,16.402,16.455,500000.0
2009-09-14 16:22:00,16.479,16.523,16.39,16.439,350000.0
2009-09-14 16:23:00,16.349,16.52,16.349,16.482,550000.0
2009-09-14 16:24:00,16.431,16.506,16.378,16.378,350000.0
2009-09-14 16:25:00,16.486,16.487,16.401,16.46,400000.0
2009-09-14 16:26:00,16.434,16.534,16.431,16.431,500000.0
2009-09-14 16:27:00,16.442,16.489,16.376,16.376,400000.0
2009-09-14 16:28:00,16.415,16.514,16.379,16.402,450000.0
2009-09-14 16:29:00,16.404,16.49,16.372,16.372,450000.0
2009-09-14 16:30:00,16.366,16.457,16.366,16.45,550000.0
2009-09-14 16:31:00,16.344,16.439,16.342,16.439,350000.0
2009-09-14 16:32:00,16.481,16.481,16.36,16.36,500000.0
2009-09-14 16:33:00,16.432,16.476,16.362,16.439,600000.0
2009-09-14 16:34:00,16.461,16.461,16.334,16.37,400000.0
2009-09-14 16:35:00,16.374,16.487,16.374,16.382,450000.0
2009-09-14 16:36:00,16.349,16.453,16.307,16.372,500000.0
2009-09-14 16:37:00,16.362,16.477,16.359,16.389,350000.0
2009-09-14 16:38:00,16.487,16.488,16.413,16.413,550000.0
2009-09-14 16:39:00,16.47,16.473,16.348,16.348,400000.0
2009-09-14 16:40:00,16.494,16.494,16.336,16.403,550000.0
2009-09-14 16:41:00,16.482,16.505,16.392,16.484,400000.0
2009-09-14 16:42:00,16.379,16.46,16.346,16.46,450000.0
2009-09-14 16:43:00,16.376,16.51,16.364,16.398,350000.0
2009-09-14 16:44:00,16.363,16.478,16.363,16.401,350000.0
2009-09-14 16:45:00,16.429,16.527,16.355,16.409,550000.0
2009-09-14 16:46:00,16.503,16.547,16.426,16.547,400000.0
2009-09-14 16:47:00,16.505,16.505,16.376,16.48,450000.0
2009-09-14 16:48:00,16.537,16.572,16.413,16.413,350000.0
2009-09-14 16:49:00,16.417,16.561,16.417,16.455,400000.0
2009-09-14 16:50:00,16.512,16.512,16.426,16.444,400000.0
2009-09-14 16:51:00,16.457,16.535,16.408,16.482,400000.0
2009-09-14 16:52:00,16.468,16.563,16.426,16.454,450000.0
2009-09-14 16:53:00,16.537,16.537,16.411,16.534,500000.0
2009-09-14 16:54:00,16.482,16.519,16.401,16.401,500000.0
2009-09-14 16:55:00,16.486,16.505,16.407,16.505,600000.0
2009-09-14 16:56:00,16.53,16.558,16.435,16.443,550000.0
2009-09-14 16:57:00,16.492,16.492,16.353,16.418,350000.0
2009-09-14 16:58:00,16.527,16.547,16.424,16.464,600000.0
2009-09-14 16:59:00,16.404,16.516,16.369,16.433,350000.0
2009-09-14 17:00:00,16.36,16.502,16.36,16.487,450000.0
2009-09-14 17:01:00,16.441,16.534,16.414,16.534,350000.0
2009-09-14 17:02:00,16.473,16.511,16.38,16.404,350000.0
2009-09-14 17:03:00,16.518,16.518,16.458,16.467,450000.0
2009-09-14 17:04:00,16.526,16.526,16.391,16.421,350000.0
2009-09-14 17:05:00,16.419,16.498,16.41,16.495,550000.0
2009-09-14 17:06:00,16.474,16.523,16.405,16.492,450000.0
2009-09-14 17:07:00,16.476,16.507,16.378,16.428,500000.0
2009-09-14 17:08:00,16.501,16.504,16.37,16.447,450000.0
2009-09-14 17:09:00,16.415,16.526,16.415,16.484,450000.0
2009-09-14 17:10:00,16.515,16.551,16.425,16.496,500000.0
2009-09-14 17:11:00,16.491,16.503,16.397,16.503,450000.0
2009-09-14 17:12:00,16.534,16.534,16.41,16.5,450000.0
2009-09-14 17:13:00,16.447,16.523,16.403,16.422,550000.0
2009-09-14 17:14:00,16.53,16.557,16.411,16.411,350000.0
2009-09-14 17:15:00,16.492,16.503,16.379,16.46,550000.0
2009-09-14 17:16:00,16.456,16.514,16.392,16.506,550000.0
2009-09-14 17:17:00,16.543,16.543,16.436,16.462,400000.0
2009-09-14 17:18:00,16.491,16.565,16.429,16.565,350000.0
2009-09-14 17:19:00,16.465,16.562,16.422,16.455,400000.0
2009-09-14 17:20:00,16.401,16.552,16.401,16.442,400000.0
2009-09-14 17:21:00,16.457,16.546,16.438,16.438,400000.0
2009-09-14 17:22:00,16.474,16.574,16.436,16.518,500000.0
2009-09-14 17:23:00,16.548,16.548,16.418,16.42,450000.0
2009-09-14 17:24:00,16.527,16.529,16.421,16.485,350000.0
2009-09-14 17:25:00,16.431,16.519,16.371,16.517,700000.0
2009-09-14 17:26:00,16.499,16.511,16.378,16.493,550000.0
2009-09-14 17:27:00,16.417,16.571,16.417,16.54,400000.0
2009-09-14 17:28:00,16.508,16.546,16.425,16.43,450000.0
2009-09-14 17:29:00,16.428,16.492,16.428,16.439,350000.0
2009-09-14 17:30:00,16.507,16.531,16.392,16.495,500000.0
2009-09-14 17:31:00,16.475,16.514,16.413,16.413,350000.0
2009-09-14 17:32:00,16.411,16.515,16.411,16.479,400000.0
2009-09-14 17:33:00,16.538,16.554,16.45,16.45,350000.0
2009-09-14 17:34:00,16.525,16.542,16.449,16.478,500000.0
2009-09-14 17:35:00,16.446,16.554,16.421,16.421,450000.0
2009-09-14 17:36:00,16.421,16.542,16.421,16.513,550000.0
2009-09-14 17:37:00,16.512,16.532,16.427,16.502,400000.0
2009-09-14 17:38:00,16.504,16.504,16.387,16.387,650000.0
2009-09-14 17:39:00,16.441,16.491,16.409,16.454,550000.0
2009-09-14 17:40:00,16.523,16.544,16.395,16.536,450000.0
2009-09-14 17:41:00,16.468,16.504,16.378,16.44,550000.0
2009-09-14 17:42:00,16.459,16.535,16.431,16.431,350000.0
2009-09-14 17:43:00,16.511,16.511,16.347,16.489,500000.0
2009-09-14 17:44:00,16.483,16.503,16.397,16.397,350000.0
2009-09-14 17:45:00,16.533,16.533,16.459,16.459,400000.0
2009-09-14 17:46:00,16.542,16.542,16.412,16.45,750000.0
2009-09-14 17:47:00,16.524,16.524,16.374,16.435,500000.0
2009-09-14 17:48:00,16.442,16.502,16.395,16.448,400000.0
2009-09-14 17:49:00,16.486,16.498,16.36,16.418,600000.0
2009-09-14 17:50:00,16.527,16.533,16.424,16.49,600000.0
2009-09-14 17:51:00,16.414,16.514,16.404,16.481,500000.0
2009-09-14 17:52:00,16.492,16.501,16.375,16.484,450000.0
2009-09-14 17:53:00,16.406,16.506,16.365,16.365,700000.0
2009-09-14 17:54:00,16.471,16.499,16.373,16.462,450000.0
2009-09-14 17:55:00,16.519,16.519,16.385,16.455,400000.0
2009-09-14 17:56:00,16.49,16.513,16.362,16.381,600000.0
2009-09-14 17:57:00,16.446,16.503,16.359,16.503,400000.0
2009-09-14 17:58:00,16.392,16.487,16.387,16.433,350000.0
2009-09-14 17:59:00,16.438,16.489,16.372,16.397,600000.0
2009-09-14 18:00:00,16.429,16.498,16.376,16.376,650000.0
2009-09-14 18:01:00,16.449,16.54,16.409,16.482,350000.0
2009-09-14 18:02:00,16.519,16.536,16.407,16.443,750000.0
2009-09-14 18:03:00,16.383,16.5,16.383,16.388,550000.0
2009-09-14 18:04:00,16.467,16.547,16.432,16.497,600000.0
2009-09-14 18:05:00,16.459,16.512,16.402,16.471,450000.0
2009-09-14 18:06:00,16.46,16.502,16.377,16.488,500000.0
2009-09-14 18:07:00,16.492,16.498,16.374,16.44,450000.0
2009-09-14 18:08:00,16.456,16.51,16.388,16.483,400000.0
2009-09-14 18:09:00,16.521,16.521,16.399,16.48,450000.0
2009-09-14 18:10:00,16.498,16.572,16.419,16.419,650000.0
2009-09-14 18:11:00,16.462,16.525,16.374,16.522,650000.0
2009-09-14 18:12:00,16.405,16.47,16.378,16.423,400000.0
2009-09-14 18:13:00,16.445,16.536,16.399,16.426,650000.0
2009-09-14 18:14:00,16.492,16.51,16.392,16.392,650000.0
2009-09-14 18:15:00,16.481,16.542,16.469,16.488,600000.0
2009-09-14 18:16:00,16.477,16.517,16.405,16.412,450000.0
2009-09-14 18:17:00,16.421,16.55,16.409,16.409,350000.0
2009-09-14 18:18:00,16.401,16.519,16.401,16.511,400000.0
2009-09-14 18:19:00,16.4,16.544,16.4,16.419,400000.0
2009-09-14 18:20:00,16.463,16.537,16.428,16.456,700000.0
2009-09-14 18:21:00,16.541,16.541,16.401,16.46,400000.0
2009-09-14 18:22:00,16.404,16.518,16.404,16.465,350000.0
2009-09-14 18:23:00,16.522,16.541,16.404,16.404,400000.0
2009-09-14 18:24:00,16.494,16.507,16.408,16.408,550000.0
2009-09-14 18:25:00,16.43,16.545,16.377,16.545,650000.0
2009-09-14 18:26:00,16.528,16.538,16.439,16.505,400000.0
2009-09-14 18:27:00,16.547,16.56,16.479,16.56,350000.0
2009-09-14 18:28:00,16.428,16.547,16.407,16.457,450000.0
2009-09-14 18:29:00,16.477,16.564,16.451,16.494,700000.0
2009-09-14 18:30:00,16.563,16.568,16.459,16.485,450000.0
2009-09-14 18:31:00,16.461,16.579,16.461,16.488,350000.0
2009-09-14 18:32:00,16.47,16.627,16.47,16.576,400000.0
2009-09-14 18:33:00,16.494,16.593,16.462,16.523,600000.0
2009-09-14 18:34:00,16.54,16.63,16.483,16.483,550000.0
2009-09-14 18:35:00,16.542,16.562,16.454,16.521,550000.0
2009-09-14 18:36:00,16.506,16.587,16.465,16.548,600000.0
2009-09-14 18:37:00,16.549,16.584,16.474,16.584,600000.0
2009-09-14 18:38:00,16.504,16.548,16.448,16.489,600000.0
2009-09-14 18:39:00,16.55,16.631,16.481,16.577,650000.0
2009-09-14 18:40:00,16.557,16.577,16.429,16.468,600000.0
2009-09-14 18:41:00,16.453,16.586,16.453,16.467,400000.0
2009-09-14 18:42:00,16.578,16.578,16.459,16.511,400000.0
2009-09-14 18:43:00,16.472,16.614,16.468,16.614,450000.0
2009-09-14 18:44:00,16.532,16.68,16.532,16.601,400000.0
2009-09-14 18:45:00,16.612,16.612,16.458,16.546,350000.0
2009-09-14 18:46:00,16.609,16.609,16.469,16.469,500000.0
2009-09-14 18:47:00,16.555,16.601,16.471,16.49,650000.0
2009-09-14 18:48:00,16.502,16.624,16.502,16.595,550000.0
2009-09-14 18:49:00,16.531,16.589,16.441,16.525,450000.0
2009-09-14 18:50:00,16.59,16.59,16.466,16.537,950000.0
2009-09-14 18:51:00,16.553,16.568,16.45,16.568,550000.0
2009-09-14 18:52:00,16.478,16.612,16.459,16.493,500000.0
2009-09-14 18:53:00,16.586,16.586,16.45,16.529,550000.0
2009-09-14 18:54:00,16.469,16.616,16.469,16.582,750000.0
2009-09-14 18:55:00,16.452,16.593,16.452,16.493,350000.0
2009-09-14 18:56:00,16.539,16.554,16.417,16.554,550000.0
2009-09-14 18:57:00,16.545,16.568,16.431,16.465,700000.0
2009-09-14 18:58:00,16.511,16.568,16.486,16.556,400000.0
2009-09-14 18:59:00,16.52,16.578,16.475,16.496,600000.0
2009-09-14 19:00:00,16.513,16.583,16.513,16.583,350000.0
2009-09-14 19:01:00,16.58,16.58,16.418,16.564,450000.0
2009-09-14 19:02:00,16.466,16.584,16.466,16.577,400000.0
2009-09-14 19:03:00,16.576,16.576,16.457,16.478,350000.0
2009-09-14 19:04:00,16.522,16.564,16.423,16.487,450000.0
2009-09-14 19:05:00,16.498,16.574,16.438,16.438,450000.0
2009-09-14 19:06:00,16.557,16.566,16.459,16.566,400000.0
2009-09-14 19:07:00,16.502,16.57,16.432,16.57,400000.0
2009-09-14 19:08:00,16.503,16.535,16.421,16.464,450000.0
2009-09-14 19:09:00,16.538,16.583,16.446,16.53,500000.0
2009-09-14 19:10:00,16.57,16.579,16.467,16.529,650000.0
2009-09-14 19:11:00,16.578,16.583,16.488,16.583,550000.0
2009-09-14 19:12:00,16.545,16.545,16.469,16.481,350000.0
2009-09-14 19:13:00,16.493,16.593,16.472,16.547,600000.0
2009-09-14 19:14:00,16.551,16.56,16.41,16.533,550000.0
2009-09-14 19:15:00,16.488,16.548,16.42,16.476,550000.0
2009-09-14 19:16:00,16.556,16.556,16.446,16.446,350000.0
2009-09-14 19:17:00,16.462,16.572,16.446,16.536,550000.0
2009-09-14 19:18:00,16.58,16.58,16.422,16.492,350000.0
2009-09-14 19:19:00,16.499,16.545,16.439,16.533,350000.0
2009-09-14 19:20:00,16.491,16.515,16.486,16.509,350000.0
2009-09-14 19:21:00,16.485,16.566,16.449,16.566,400000.0
2009-09-14 19:22:00,16.494,16.557,16.449,16.465,350000.0
2009-09-14 19:23:00,16.494,16.549,16.422,16.422,400000.0
2009-09-14 19:24:00,16.536,16.625,16.472,16.594,550000.0
2009-09-14 19:25:00,16.463,16.606,16.463,16.523,350000.0
2009-09-14 19:26:00,16.479,16.569,16.439,16.487,500000.0
2009-09-14 19:27:00,16.466,16.548,16.405,16.478,500000.0
2009-09-14 19:28:00,16.463,16.54,16.454,16.465,500000.0
2009-09-14 19:29:00,16.494,16.522,16.424,16.424,400000.0
2009-09-14 19:30:00,16.527,16.527,16.382,16.521,750000.0
2009-09-14 19:31:00,16.447,16.593,16.447,16.492,600000.0
2009-09-14 19:32:00,16.532,16.561,16.452,16.561,350000.0
2009-09-14 19:33:00,16.515,16.571,16.43,16.571,400000.0
2009-09-14 19:34:00,16.507,16.545,16.422,16.45,650000.0
2009-09-14 19:35:00,16.468,16.545,16.444,16.489,400000.0
2009-09-14 19:36:00,16.515,16.553,16.41,16.54,550000.0
2009-09-14 19:37:00,16.442,16.552,16.442,16.534,500000.0
2009-09-14 19:38:00,16.532,16.532,16.379,16.424,450000.0
2009-09-14 19:39:00,16.483,16.586,16.473,16.489,500000.0
2009-09-14 19:40:00,16.438,16.571,16.438,16.49,700000.0
2009-09-14 19:41:00,16.434,16.559,16.434,16.518,400000.0
2009-09-14 19:42:00,16.431,16.554,16.421,16.462,500000.0
2009-09-14 19:43:00,16.436,16.524,16.43,16.524,350000.0
2009-09-14 19:44:00,16.537,16.589,16.451,16.56,550000.0
2009-09-14 19:45:00,16.448,16.569,16.448,16.51,500000.0
2009-09-14 19:46:00,16.554,16.581,16.441,16.468,550000.0
2009-09-14 19:47:00,16.521,16.55,16.444,16.451,350000.0
2009-09-14 19:48:00,16.509,16.509,16.408,16.453,500000.0
2009-09-14 19:49:00,16.524,16.527,16.409,16.439,350000.0
2009-09-14 19:50:00,16.444,16.511,16.349,16.407,800000.0
2009-09-14 19:51:00,16.449,16.525,16.397,16.457,400000.0
2009-09-14 19:52:00,16.538,16.538,16.419,16.419,100000.0
2009-09-14 19:53:00,16.535,16.539,16.432,16.52,500000.0
2009-09-14 19:54:00,16.418,16.516,16.418,16.516,400000.0
2009-09-14 19:55:00,16.449,16.527,16.438,16.478,400000.0
2009-09-14 19:56:00,16.472,16.489,16.402,16.472,300000.0
2009-09-14 19:57:00,16.435,16.545,16.432,16.524,450000.0
2009-09-14 19:58:00,16.505,16.516,16.41,16.501,350000.0
2009-09-14 19:59:00,16.417,16.527,16.415,16.502,550000.0
2009-09-14 20:00:00,16.481,16.496,16.368,16.496,300000.0
2009-09-14 20:01:00,16.442,16.523,16.412,16.45,850000.0
2009-09-14 20:02:00,16.493,16.504,16.398,16.422,600000.0
2009-09-14 20:03:00,16.417,16.492,16.352,16.474,800000.0
2009-09-14 20:04:00,16.412,16.53,16.412,16.458,300000.0
2009-09-14 20:05:00,16.5,16.5,16.422,16.449,500000.0
2009-09-14 20:06:00,16.424,16.548,16.395,16.395,850000.0
2009-09-14 20:07:00,16.421,16.55,16.364,16.396,800000.0
2009-09-14 20:08:00,16.374,16.488,16.374,16.444,350000.0
2009-09-14 20:09:00,16.494,16.494,16.362,16.375,900000.0
2009-09-14 20:10:00,16.458,16.487,16.376,16.376,500000.0
2009-09-14 20:11:00,16.404,16.46,16.342,16.46,800000.0
2009-09-14 20:12:00,16.474,16.484,16.358,16.415,450000.0
2009-09-14 20:13:00,16.434,16.466,16.384,16.455,450000.0
2009-09-14 20:14:00,16.487,16.494,16.344,16.377,1000000.0
2009-09-14 20:15:00,16.345,16.435,16.345,16.425,600000.0
2009-09-14 20:16:00,16.473,16.509,16.372,16.509,400000.0
2009-09-14 20:17:00,16.51,16.51,16.49,16.5,500000.0
2009-09-14 20:18:00,16.501,16.501,16.333,16.417,500000.0
2009-09-14 20:19:00,16.418,16.546,16.414,16.461,550000.0
2009-09-14 20:20:00,16.442,16.526,16.421,16.429,450000.0
2009-09-14 20:21:00,16.41,16.473,16.353,16.473,350000.0
2009-09-14 20:22:00,16.442,16.45,16.362,16.45,250000.0
2009-09-14 20:23:00,16.464,16.492,16.381,16.458,600000.0
2009-09-14 20:24:00,16.492,16.526,16.422,16.422,400000.0
2009-09-14 20:25:00,16.479,16.555,16.427,16.506,500000.0
2009-09-14 20:26:00,16.424,16.578,16.424,16.458,450000.0
2009-09-14 20:27:00,16.506,16.506,16.38,16.441,400000.0
2009-09-14 20:28:00,16.41,16.544,16.41,16.544,450000.0
2009-09-14 20:29:00,16.438,16.512,16.375,16.512,450000.0
2009-09-14 20:30:00,16.508,16.584,16.487,16.539,350000.0
2009-09-14 20:31:00,16.57,16.57,16.54,16.54,550000.0
2009-09-14 20:32:00,16.439,16.625,16.439,16.523,550000.0
2009-09-14 20:33:00,16.378,16.511,16.378,16.511,400000.0
2009-09-14 20:34:00,16.534,16.543,16.425,16.463,350000.0
2009-09-14 20:35:00,16.478,16.561,16.391,16.454,450000.0
2009-09-14 20:36:00,16.52,16.54,16.52,16.53,400000.0
2009-09-14 20:37:00,16.485,16.485,16.364,16.414,400000.0
2009-09-14 20:38:00,16.522,16.522,16.45,16.51,250000.0
2009-09-14 20:39:00,16.51,16.52,16.51,16.52,400000.0
2009-09-14 20:40:00,16.453,16.514,16.439,16.514,400000.0
2009-09-14 20:41:00,16.521,16.521,16.424,16.424,350000.0
2009-09-14 20:42:00,16.529,16.529,16.379,16.526,300000.0
2009-09-14 20:43:00,16.534,16.542,16.399,16.539,550000.0
2009-09-14 20:44:00,16.54,16.54,16.53,16.54,250000.0
2009-09-14 20:45:00,16.482,16.543,16.482,16.527,250000.0
2009-09-14 20:46:00,16.465,16.519,16.414,16.436,350000.0
2009-09-14 20:47:00,16.53,16.546,16.423,16.531,800000.0
2009-09-14 20:48:00,16.491,16.536,16.402,16.536,600000.0
2009-09-14 20:49:00,16.393,16.555,16.39,16.462,1000000.0
2009-09-14 20:50:00,16.506,16.512,16.441,16.498,350000.0
2009-09-14 20:51:00,16.528,16.528,16.445,16.484,350000.0
2009-09-14 20:52:00,16.398,16.504,16.371,16.438,400000.0
2009-09-14 20:53:00,16.52,16.54,16.52,16.53,150000.0
2009-09-14 20:54:00,16.525,16.532,16.434,16.532,150000.0
2009-09-14 20:55:00,16.411,16.48,16.411,16.48,100000.0
2009-09-14 20:56:00,16.439,16.513,16.399,16.46,350000.0
2009-09-14 20:57:00,16.441,16.527,16.378,16.455,550000.0
2009-09-14 20:58:00,16.496,16.496,16.352,16.495,550000.0
2009-09-14 20:59:00,16.413,16.516,16.413,16.434,400000.0
2009-09-14 21:00:00,16.452,16.503,16.345,16.503,550000.0
2009-09-14 21:01:00,16.392,16.48,16.392,16.415,150000.0
2009-09-14 21:02:00,16.426,16.426,16.426,16.426,50000.0
2009-09-14 21:03:00,16.476,16.514,16.368,16.444,450000.0
2009-09-14 21:04:00,16.411,16.54,16.384,16.404,400000.0
2009-09-14 21:05:00,16.484,16.507,16.407,16.505,400000.0
2009-09-14 21:06:00,16.51,16.51,16.49,16.5,550000.0
2009-09-14 21:07:00,16.488,16.507,16.384,16.39,550000.0
2009-09-14 21:08:00,16.499,16.511,16.398,16.511,350000.0
2009-09-14 21:09:00,16.446,16.506,16.4,16.412,350000.0
2009-09-14 21:10:00,16.512,16.532,16.419,16.419,350000.0
2009-09-14 21:11:00,16.462,16.47,16.366,16.366,300000.0
2009-09-14 21:12:00,16.382,16.521,16.382,16.408,350000.0
2009-09-14 21:15:00,16.49,16.5,16.49,16.5,550000.0
2009-09-14 21:16:00,16.48,16.494,16.362,16.378,550000.0
2009-09-14 21:17:00,16.455,16.521,16.397,16.401,800000.0
2009-09-14 21:18:00,16.523,16.557,16.432,16.432,450000.0
2009-09-14 21:19:00,16.462,16.478,16.402,16.467,350000.0
2009-09-14 21:20:00,16.496,16.496,16.379,16.49,400000.0
2009-09-14 21:21:00,16.445,16.463,16.445,16.463,100000.0
2009-09-14 21:22:00,16.439,16.537,16.403,16.411,450000.0
2009-09-14 21:23:00,16.491,16.491,16.372,16.394,600000.0
2009-09-14 21:24:00,16.403,16.468,16.403,16.468,150000.0
2009-09-14 21:25:00,16.423,16.492,16.371,16.462,350000.0
2009-09-14 21:26:00,16.458,16.491,16.416,16.491,200000.0
2009-09-14 21:27:00,16.47,16.48,16.47,16.48,350000.0
2009-09-14 21:28:00,16.507,16.518,16.387,16.511,350000.0
2009-09-14 21:29:00,16.339,16.463,16.312,16.463,550000.0
2009-09-14 21:30:00,16.36,16.502,16.36,16.487,300000.0
2009-09-14 21:31:00,16.468,16.468,16.346,16.461,700000.0
2009-09-14 21:32:00,16.399,16.466,16.325,16.466,400000.0
2009-09-14 21:33:00,16.47,16.512,16.398,16.43,350000.0
2009-09-14 21:34:00,16.5,16.5,16.351,16.457,450000.0
2009-09-14 21:35:00,16.383,16.534,16.383,16.432,550000.0
2009-09-14 21:36:00,16.381,16.508,16.381,16.409,450000.0
2009-09-14 21:37:00,16.522,16.522,16.433,16.433,100000.0
2009-09-14 21:38:00,16.526,16.526,16.383,16.479,350000.0
2009-09-14 21:39:00,16.395,16.535,16.395,16.501,450000.0
2009-09-14 21:40:00,16.53,16.541,16.452,16.453,350000.0
2009-09-14 21:41:00,16.504,16.512,16.367,16.512,450000.0
2009-09-14 21:42:00,16.51,16.52,16.51,16.52,450000.0
2009-09-14 21:43:00,16.414,16.515,16.393,16.393,450000.0
2009-09-14 21:44:00,16.445,16.479,16.445,16.479,150000.0
2009-09-14 21:45:00,16.387,16.506,16.387,16.44,300000.0
2009-09-14 21:46:00,16.505,16.52,16.403,16.474,550000.0
2009-09-14 21:47:00,16.409,16.535,16.409,16.535,100000.0
2009-09-14 21:48:00,16.496,16.496,16.445,16.488,250000.0
2009-09-14 21:49:00,16.401,16.551,16.401,16.486,350000.0
2009-09-14 21:50:00,16.402,16.528,16.402,16.44,250000.0
2009-09-14 21:51:00,16.52,16.53,16.52,16.53,50000.0
2009-09-14 21:52:00,16.412,16.412,16.412,16.412,50000.0
2009-09-14 21:53:00,16.491,16.537,16.41,16.459,350000.0
2009-09-14 21:54:00,16.422,16.543,16.415,16.415,400000.0
2009-09-14 21:55:00,16.47,16.544,16.47,16.471,250000.0
2009-09-14 21:56:00,16.525,16.525,16.371,16.412,900000.0
2009-09-14 21:57:00,16.53,16.55,16.53,16.54,550000.0
2009-09-14 21:58:00,16.473,16.542,16.411,16.472,550000.0
2009-09-14 21:59:00,16.483,16.509,16.389,16.509,400000.0
2009-09-14 22:00:00,16.507,16.532,16.44,16.483,400000.0
2009-09-14 22:01:00,16.511,16.511,16.363,16.459,400000.0
2009-09-14 22:02:00,16.5,16.5,16.41,16.423,400000.0
2009-09-14 22:03:00,16.469,16.53,16.4,16.438,400000.0
2009-09-14 22:04:00,16.517,16.534,16.445,16.445,200000.0
2009-09-14 22:05:00,16.462,16.497,16.345,16.497,400000.0
2009-09-14 22:06:00,16.49,16.5,16.49,16.5,100000.0
2009-09-14 22:07:00,16.484,16.484,16.384,16.384,100000.0
2009-09-14 22:08:00,16.498,16.504,16.399,16.504,300000.0
2009-09-14 22:09:00,16.399,16.507,16.365,16.482,400000.0
2009-09-14 22:10:00,16.514,16.514,16.401,16.455,400000.0
2009-09-14 22:11:00,16.496,16.513,16.403,16.429,550000.0
2009-09-14 22:12:00,16.423,16.475,16.423,16.452,250000.0
2009-09-14 22:13:00,16.409,16.52,16.409,16.511,350000.0
2009-09-14 22:14:00,16.519,16.519,16.415,16.453,400000.0
2009-09-14 22:15:00,16.516,16.537,16.44,16.452,400000.0
2009-09-14 22:16:00,16.52,16.53,16.52,16.52,250000.0
2009-09-14 22:19:00,16.436,16.547,16.436,16.515,250000.0
2009-09-14 22:20:00,16.515,16.558,16.448,16.458,350000.0
2009-09-14 22:21:00,16.455,16.455,16.399,16.405,300000.0
2009-09-14 22:22:00,16.434,16.491,16.397,16.397,400000.0
2009-09-14 22:23:00,16.419,16.503,16.419,16.503,100000.0
2009-09-14 22:24:00,16.418,16.525,16.381,16.395,200000.0
2009-09-14 22:25:00,16.459,16.543,16.399,16.538,400000.0
2009-09-14 22:26:00,16.496,16.496,16.467,16.467,100000.0
2009-09-14 22:27:00,16.405,16.518,16.403,16.403,350000.0
2009-09-14 22:28:00,16.386,16.525,16.386,16.506,200000.0
2009-09-14 22:29:00,16.508,16.508,16.397,16.498,350000.0
2009-09-14 22:30:00,16.518,16.518,16.518,16.518,50000.0
2009-09-14 22:31:00,16.52,16.52,16.51,16.51,250000.0
2009-09-14 22:32:00,16.386,16.529,16.386,16.523,250000.0
2009-09-14 22:33:00,16.397,16.568,16.397,16.529,500000.0
2009-09-14 22:34:00,16.511,16.512,16.404,16.512,150000.0
2009-09-14 22:35:00,16.507,16.507,16.398,16.499,250000.0
2009-09-14 22:36:00,16.413,16.413,16.385,16.385,100000.0
2009-09-14 22:37:00,16.482,16.482,16.333,16.383,350000.0
2009-09-14 22:38:00,16.423,16.518,16.42,16.501,400000.0
2009-09-14 22:39:00,16.52,16.52,16.49,16.51,400000.0
2009-09-14 22:40:00,16.362,16.509,16.362,16.428,400000.0
2009-09-14 22:41:00,16.427,16.503,16.427,16.436,350000.0
2009-09-14 22:42:00,16.434,16.48,16.409,16.409,350000.0
2009-09-14 22:43:00,16.51,16.52,16.51,16.51,100000.0
2009-09-14 22:44:00,16.415,16.463,16.415,16.463,100000.0
2009-09-14 22:45:00,16.52,16.52,16.51,16.52,400000.0
2009-09-14 22:46:00,16.505,16.535,16.426,16.535,400000.0
2009-09-14 22:47:00,16.491,16.515,16.36,16.45,350000.0
2009-09-14 22:50:00,16.408,16.524,16.373,16.483,500000.0
2009-09-14 22:51:00,16.534,16.555,16.454,16.454,400000.0
2009-09-14 22:52:00,16.498,16.529,16.466,16.466,300000.0
2009-09-14 22:53:00,16.51,16.52,16.51,16.51,300000.0
2009-09-14 22:54:00,16.437,16.53,16.396,16.53,300000.0
2009-09-14 22:56:00,16.53,16.53,16.53,16.53,550000.0
2009-09-14 22:57:00,16.537,16.537,16.421,16.532,550000.0
2009-09-14 22:58:00,16.417,16.548,16.417,16.511,350000.0
2009-09-14 22:59:00,16.51,16.54,16.51,16.52,500000.0
2009-09-14 23:00:00,16.509,16.509,16.381,16.496,500000.0
2009-09-14 23:01:00,16.479,16.485,16.35,16.412,550000.0
2009-09-14 23:02:00,16.484,16.502,16.466,16.487,200000.0
2009-09-14 23:03:00,16.463,16.515,16.383,16.393,250000.0
2009-09-14 23:04:00,16.51,16.51,16.51,16.51,100000.0
2009-09-14 23:05:00,16.448,16.499,16.448,16.499,100000.0
2009-09-14 23:06:00,16.484,16.484,16.417,16.417,250000.0
2009-09-14 23:07:00,16.439,16.503,16.411,16.463,400000.0
2009-09-14 23:08:00,16.53,16.53,16.51,16.52,350000.0
2009-09-14 23:09:00,16.5,16.5,16.5,16.5,350000.0
2009-09-14 23:10:00,16.434,16.501,16.387,16.501,350000.0
2009-09-14 23:11:00,16.5,16.516,16.423,16.516,250000.0
2009-09-14 23:12:00,16.435,16.5,16.416,16.424,350000.0
2009-09-14 23:13:00,16.397,16.505,16.367,16.501,400000.0
2009-09-14 23:14:00,16.486,16.486,16.366,16.396,450000.0
2009-09-14 23:15:00,16.478,16.493,16.397,16.402,550000.0
2009-09-14 23:16:00,16.475,16.492,16.357,16.42,550000.0
2009-09-14 23:17:00,16.461,16.508,16.427,16.446,300000.0
2009-09-14 23:18:00,16.464,16.522,16.464,16.51,200000.0
2009-09-14 23:19:00,16.513,16.513,16.46,16.46,100000.0
2009-09-14 23:20:00,16.428,16.514,16.394,16.496,450000.0
2009-09-14 23:24:00,16.45,16.474,16.45,16.474,100000.0
2009-09-14 23:30:00,16.484,16.514,16.424,16.481,350000.0
2009-09-14 23:32:00,16.52,16.52,16.52,16.52,350000.0
2009-09-14 23:36:00,16.51,16.51,16.51,16.51,350000.0
2009-09-14 23:40:00,16.484,16.514,16.424,16.481,350000.0
2009-09-14 23:48:00,16.475,16.483,16.417,16.441,350000.0
2009-09-14 23:50:00,16.458,16.502,16.389,16.44,650000.0
2009-09-14 23:55:00,16.54,16.54,16.51,16.51,400000.0
2009-09-14 23:58:00,16.408,16.559,16.408,16.494,400000.0
2009-09-14 23:59:00,16.416,16.504,16.416,16.416,150000.0
2009-09-15 00:00:00,16.472,16.539,16.443,16.515,350000.0
2009-09-15 00:01:00,16.414,16.514,16.364,16.514,500000.0
2009-09-15 00:02:00,16.424,16.509,16.42,16.493,450000.0
2009-09-15 00:03:00,16.525,16.525,16.425,16.463,300000.0
2009-09-15 00:04:00,16.455,16.525,16.397,16.435,550000.0
2009-09-15 00:05:00,16.466,16.526,16.445,16.499,250000.0
2009-09-15 00:06:00,16.53,16.539,16.415,16.446,550000.0
2009-09-15 00:07:00,16.492,16.505,16.444,16.505,350000.0
2009-09-15 00:08:00,16.516,16.54,16.404,16.484,400000.0
2009-09-15 00:09:00,16.519,16.519,16.372,16.496,550000.0
2009-09-15 00:10:00,16.427,16.514,16.427,16.435,400000.0
2009-09-15 00:11:00,16.527,16.527,16.409,16.409,400000.0
2009-09-15 00:12:00,16.52,16.53,16.49,16.52,450000.0
2009-09-15 00:13:00,16.406,16.533,16.406,16.502,450000.0
2009-09-15 00:14:00,16.459,16.576,16.452,16.462,350000.0
2009-09-15 00:15:00,16.5,16.52,16.5,16.51,400000.0
2009-09-15 00:16:00,16.485,16.544,16.408,16.491,400000.0
2009-09-15 00:17:00,16.509,16.509,16.37,16.37,150000.0
2009-09-15 00:18:00,16.52,16.52,16.51,16.52,300000.0
2009-09-15 00:19:00,16.51,16.52,16.51,16.52,300000.0
2009-09-15 00:20:00,16.448,16.498,16.408,16.456,300000.0
2009-09-15 00:21:00,16.441,16.47,16.379,16.47,550000.0
2009-09-15 00:22:00,16.514,16.514,16.373,16.415,500000.0
2009-09-15 00:23:00,16.424,16.536,16.424,16.501,400000.0
2009-09-15 00:24:00,16.53,16.55,16.52,16.54,100000.0
2009-09-15 00:25:00,16.51,16.51,16.51,16.51,100000.0
2009-09-15 00:26:00,16.55,16.55,16.53,16.53,100000.0
2009-09-15 00:27:00,16.51,16.54,16.51,16.54,100000.0
2009-09-15 00:28:00,16.494,16.494,16.49,16.49,100000.0
2009-09-15 00:29:00,16.55,16.55,16.53,16.53,700000.0
2009-09-15 00:30:00,16.481,16.491,16.378,16.409,700000.0
2009-09-15 00:31:00,16.54,16.54,16.54,16.54,600000.0
2009-09-15 00:32:00,16.5,16.524,16.353,16.505,600000.0
2009-09-15 00:33:00,16.54,16.54,16.5,16.53,350000.0
2009-09-15 00:34:00,16.53,16.532,16.397,16.504,350000.0
2009-09-15 00:35:00,16.495,16.522,16.417,16.495,350000.0
2009-09-15 00:36:00,16.51,16.53,16.51,16.52,200000.0
2009-09-15 00:37:00,16.385,16.479,16.385,16.479,200000.0
2009-09-15 00:38:00,16.559,16.559,16.549,16.556,200000.0
2009-09-15 00:39:00,16.473,16.475,16.473,16.475,100000.0
2009-09-15 00:40:00,16.423,16.537,16.358,16.449,600000.0
2009-09-15 00:41:00,16.488,16.522,16.448,16.448,200000.0
2009-09-15 00:42:00,16.402,16.498,16.343,16.498,400000.0
2009-09-15 00:43:00,16.398,16.494,16.386,16.465,350000.0
2009-09-15 00:44:00,16.482,16.536,16.4,16.4,400000.0
2009-09-15 00:45:00,16.493,16.526,16.406,16.43,300000.0
2009-09-15 00:46:00,16.454,16.544,16.422,16.422,550000.0
2009-09-15 00:47:00,16.496,16.511,16.394,16.463,300000.0
2009-09-15 00:48:00,16.52,16.54,16.49,16.519,250000.0
2009-09-15 00:49:00,16.46,16.47,16.46,16.47,100000.0
2009-09-15 00:50:00,16.477,16.52,16.41,16.41,500000.0
2009-09-15 00:51:00,16.512,16.512,16.478,16.478,100000.0
2009-09-15 00:52:00,16.44,16.51,16.366,16.496,550000.0
2009-09-15 00:53:00,16.496,16.506,16.441,16.441,200000.0
2009-09-15 00:54:00,16.519,16.519,16.356,16.356,150000.0
2009-09-15 00:55:00,16.506,16.526,16.433,16.526,300000.0
2009-09-15 00:56:00,16.526,16.526,16.333,16.336,350000.0
2009-09-15 00:57:00,16.523,16.523,16.437,16.491,350000.0
2009-09-15 00:58:00,16.518,16.518,16.455,16.512,200000.0
2009-09-15 00:59:00,16.508,16.508,16.34,16.403,350000.0
2009-09-15 01:00:00,16.386,16.574,16.386,16.459,1200000.0
2009-09-15 01:01:00,16.507,16.542,16.381,16.473,900000.0
2009-09-15 01:02:00,16.536,16.542,16.431,16.542,500000.0
2009-09-15 01:03:00,16.489,16.506,16.384,16.468,1200000.0
2009-09-15 01:04:00,16.452,16.471,16.333,16.333,700000.0
2009-09-15 01:05:00,16.478,16.503,16.331,16.454,500000.0
2009-09-15 01:06:00,16.37,16.506,16.37,16.491,550000.0
2009-09-15 01:07:00,16.514,16.542,16.434,16.483,450000.0
2009-09-15 01:08:00,16.52,16.576,16.444,16.503,700000.0
2009-09-15 01:09:00,16.483,16.491,16.373,16.374,750000.0
2009-09-15 01:10:00,16.482,16.49,16.356,16.469,700000.0
2009-09-15 01:11:00,16.392,16.521,16.392,16.516,900000.0
2009-09-15 01:12:00,16.481,16.551,16.464,16.464,400000.0
2009-09-15 01:13:00,16.533,16.536,16.443,16.491,750000.0
2009-09-15 01:14:00,16.513,16.52,16.395,16.398,550000.0
2009-09-15 01:15:00,16.505,16.505,16.505,16.505,50000.0
2009-09-15 01:16:00,16.505,16.518,16.347,16.47,500000.0
2009-09-15 01:17:00,16.391,16.478,16.349,16.366,300000.0
2009-09-15 01:18:00,16.44,16.501,16.365,16.476,550000.0
2009-09-15 01:19:00,16.47,16.475,16.419,16.461,250000.0
2009-09-15 01:20:00,16.459,16.505,16.373,16.373,350000.0
2009-09-15 01:21:00,16.522,16.522,16.386,16.465,400000.0
2009-09-15 01:22:00,16.446,16.539,16.445,16.522,400000.0
2009-09-15 01:23:00,16.411,16.518,16.356,16.391,550000.0
2009-09-15 01:24:00,16.54,16.54,16.409,16.455,550000.0
2009-09-15 01:25:00,16.462,16.506,16.398,16.41,350000.0
2009-09-15 01:26:00,16.521,16.557,16.409,16.53,550000.0
2009-09-15 01:27:00,16.522,16.522,16.417,16.489,300000.0
2009-09-15 01:28:00,16.401,16.532,16.352,16.532,950000.0
2009-09-15 01:29:00,16.526,16.526,16.387,16.387,550000.0
2009-09-15 01:30:00,16.48,16.494,16.356,16.494,1400000.0
2009-09-15 01:31:00,16.538,16.543,16.446,16.446,450000.0
2009-09-15 01:32:00,16.524,16.532,16.39,16.521,750000.0
2009-09-15 01:33:00,16.454,16.512,16.454,16.512,100000.0
2009-09-15 01:34:00,16.51,16.532,16.4,16.495,450000.0
2009-09-15 01:35:00,16.474,16.553,16.411,16.529,500000.0
2009-09-15 01:36:00,16.51,16.51,16.51,16.51,250000.0
2009-09-15 01:37:00,16.513,16.513,16.471,16.471,250000.0
2009-09-15 01:38:00,16.471,16.506,16.417,16.472,500000.0
2009-09-15 01:39:00,16.52,16.542,16.42,16.475,500000.0
2009-09-15 01:40:00,16.504,16.527,16.422,16.472,500000.0
2009-09-15 01:41:00,16.436,16.56,16.417,16.494,750000.0
2009-09-15 01:42:00,16.454,16.606,16.444,16.516,1050000.0
2009-09-15 01:43:00,16.471,16.514,16.379,16.379,450000.0
2009-09-15 01:44:00,16.404,16.511,16.404,16.483,350000.0
2009-09-15 01:45:00,16.515,16.534,16.378,16.524,550000.0
2009-09-15 01:46:00,16.519,16.519,16.383,16.476,250000.0
2009-09-15 01:47:00,16.496,16.518,16.37,16.465,400000.0
2009-09-15 01:48:00,16.416,16.508,16.416,16.508,400000.0
2009-09-15 01:49:00,16.488,16.528,16.458,16.493,400000.0
2009-09-15 01:50:00,16.513,16.545,16.396,16.545,850000.0
2009-09-15 01:51:00,16.53,16.53,16.5,16.52,600000.0
2009-09-15 01:52:00,16.42,16.583,16.42,16.46,600000.0
2009-09-15 01:53:00,16.405,16.518,16.405,16.492,800000.0
2009-09-15 01:54:00,16.416,16.569,16.416,16.45,750000.0
2009-09-15 01:55:00,16.465,16.56,16.447,16.56,400000.0
2009-09-15 01:56:00,16.542,16.551,16.46,16.46,400000.0
2009-09-15 01:57:00,16.517,16.517,16.449,16.449,100000.0
2009-09-15 01:58:00,16.41,16.537,16.41,16.491,350000.0
2009-09-15 01:59:00,16.536,16.536,16.504,16.517,400000.0
2009-09-15 02:00:00,16.54,16.54,16.53,16.53,500000.0
2009-09-15 02:01:00,16.515,16.545,16.457,16.512,500000.0
2009-09-15 02:02:00,16.455,16.596,16.455,16.539,650000.0
2009-09-15 02:03:00,16.444,16.531,16.444,16.496,450000.0
2009-09-15 02:04:00,16.501,16.519,16.415,16.5,600000.0
2009-09-15 02:05:00,16.524,16.528,16.412,16.485,500000.0
2009-09-15 02:06:00,16.462,16.565,16.462,16.474,900000.0
2009-09-15 02:07:00,16.499,16.55,16.454,16.507,400000.0
2009-09-15 02:08:00,16.574,16.578,16.574,16.578,100000.0
2009-09-15 02:09:00,16.545,16.555,16.439,16.529,500000.0
2009-09-15 02:10:00,16.534,16.594,16.468,16.552,550000.0
2009-09-15 02:11:00,16.532,16.568,16.483,16.521,400000.0
2009-09-15 02:12:00,16.567,16.586,16.504,16.504,850000.0
2009-09-15 02:13:00,16.545,16.563,16.425,16.545,900000.0
2009-09-15 02:14:00,16.558,16.573,16.455,16.455,800000.0
2009-09-15 02:15:00,16.603,16.672,16.507,16.519,700000.0
2009-09-15 02:16:00,16.618,16.645,16.518,16.624,700000.0
2009-09-15 02:17:00,16.554,16.625,16.489,16.571,550000.0
2009-09-15 02:18:00,16.608,16.634,16.545,16.634,300000.0
2009-09-15 02:19:00,16.58,16.653,16.544,16.582,700000.0
2009-09-15 02:20:00,16.633,16.633,16.499,16.591,800000.0
2009-09-15 02:21:00,16.663,16.663,16.497,16.589,350000.0
2009-09-15 02:22:00,16.654,16.667,16.56,16.624,450000.0
2009-09-15 02:23:00,16.546,16.636,16.495,16.588,750000.0
2009-09-15 02:24:00,16.532,16.647,16.524,16.568,550000.0
2009-09-15 02:25:00,16.677,16.689,16.601,16.601,400000.0
2009-09-15 02:26:00,16.638,16.694,16.614,16.658,650000.0
2009-09-15 02:27:00,16.662,16.662,16.629,16.629,100000.0
2009-09-15 02:28:00,16.609,16.648,16.547,16.636,400000.0
2009-09-15 02:29:00,16.649,16.658,16.547,16.628,600000.0
2009-09-15 02:30:00,16.602,16.676,16.532,16.617,400000.0
2009-09-15 02:31:00,16.633,16.634,16.492,16.587,400000.0
2009-09-15 02:32:00,16.662,16.662,16.532,16.635,550000.0
2009-09-15 02:33:00,16.548,16.626,16.487,16.541,350000.0
2009-09-15 02:34:00,16.643,16.689,16.54,16.54,400000.0
2009-09-15 02:35:00,16.636,16.636,16.516,16.601,400000.0
2009-09-15 02:36:00,16.539,16.68,16.539,16.622,450000.0
2009-09-15 02:37:00,16.574,16.71,16.552,16.621,550000.0
2009-09-15 02:38:00,16.619,16.623,16.518,16.62,300000.0
2009-09-15 02:39:00,16.648,16.671,16.551,16.614,750000.0
2009-09-15 02:40:00,16.537,16.648,16.537,16.627,350000.0
2009-09-15 02:41:00,16.554,16.579,16.507,16.519,300000.0
2009-09-15 02:42:00,16.592,16.688,16.538,16.538,1050000.0
2009-09-15 02:43:00,16.563,16.563,16.563,16.563,50000.0
2009-09-15 02:44:00,16.643,16.643,16.486,16.486,350000.0
2009-09-15 02:45:00,16.624,16.635,16.598,16.635,350000.0
2009-09-15 02:46:00,16.62,16.63,16.62,16.62,100000.0
2009-09-15 02:47:00,16.634,16.634,16.535,16.535,100000.0
2009-09-15 02:48:00,16.505,16.605,16.505,16.605,400000.0
2009-09-15 02:49:00,16.61,16.61,16.61,16.61,350000.0
2009-09-15 02:50:00,16.499,16.604,16.494,16.494,350000.0
2009-09-15 02:51:00,16.625,16.625,16.49,16.517,400000.0
2009-09-15 02:52:00,16.63,16.672,16.531,16.643,900000.0
2009-09-15 02:53:00,16.615,16.639,16.519,16.619,750000.0
2009-09-15 02:54:00,16.49,16.637,16.49,16.637,300000.0
2009-09-15 02:55:00,16.594,16.643,16.497,16.631,350000.0
2009-09-15 02:56:00,16.619,16.626,16.485,16.57,350000.0
2009-09-15 02:57:00,16.595,16.652,16.517,16.617,750000.0
2009-09-15 02:58:00,16.471,16.604,16.471,16.534,150000.0
2009-09-15 02:59:00,16.641,16.654,16.518,16.654,1050000.0
2009-09-15 03:00:00,16.522,16.604,16.522,16.604,100000.0
2009-09-15 03:01:00,16.48,16.596,16.467,16.467,400000.0
2009-09-15 03:02:00,16.489,16.588,16.477,16.588,200000.0
2009-09-15 03:03:00,16.613,16.624,16.544,16.624,550000.0
2009-09-15 03:04:00,16.521,16.589,16.49,16.49,400000.0
2009-09-15 03:05:00,16.525,16.642,16.525,16.6,400000.0
2009-09-15 03:06:00,16.576,16.603,16.559,16.603,300000.0
2009-09-15 03:07:00,16.622,16.622,16.465,16.551,350000.0
2009-09-15 03:08:00,16.484,16.607,16.482,16.576,600000.0
2009-09-15 03:09:00,16.616,16.616,16.478,16.478,250000.0
2009-09-15 03:10:00,16.562,16.604,16.453,16.567,550000.0
2009-09-15 03:11:00,16.529,16.688,16.514,16.616,450000.0
2009-09-15 03:12:00,16.439,16.592,16.439,16.552,400000.0
2009-09-15 03:13:00,16.554,16.609,16.482,16.609,250000.0
2009-09-15 03:14:00,16.534,16.645,16.513,16.581,350000.0
2009-09-15 03:15:00,16.507,16.598,16.507,16.516,250000.0
2009-09-15 03:16:00,16.6,16.612,16.459,16.459,500000.0
2009-09-15 03:17:00,16.568,16.568,16.561,16.561,100000.0
2009-09-15 03:18:00,16.546,16.594,16.506,16.524,350000.0
2009-09-15 03:19:00,16.584,16.593,16.451,16.583,1300000.0
2009-09-15 03:20:00,16.463,16.593,16.463,16.555,350000.0
2009-09-15 03:21:00,16.554,16.567,16.442,16.567,500000.0
2009-09-15 03:22:00,16.483,16.573,16.483,16.573,200000.0
2009-09-15 03:23:00,16.609,16.609,16.452,16.6,500000.0
2009-09-15 03:24:00,16.546,16.612,16.526,16.529,350000.0
2009-09-15 03:25:00,16.459,16.564,16.456,16.456,350000.0
2009-09-15 03:26:00,16.514,16.514,16.514,16.514,50000.0
2009-09-15 03:27:00,16.574,16.591,16.486,16.587,300000.0
2009-09-15 03:28:00,16.61,16.62,16.61,16.61,250000.0
2009-09-15 03:29:00,16.647,16.67,16.534,16.534,250000.0
2009-09-15 03:30:00,16.559,16.635,16.507,16.513,400000.0
2009-09-15 03:31:00,16.55,16.595,16.481,16.595,300000.0
2009-09-15 03:32:00,16.515,16.642,16.515,16.642,300000.0
2009-09-15 03:33:00,16.551,16.621,16.551,16.559,400000.0
2009-09-15 03:34:00,16.595,16.631,16.495,16.595,300000.0
2009-09-15 03:35:00,16.631,16.642,16.583,16.625,250000.0
2009-09-15 03:36:00,16.596,16.596,16.583,16.583,100000.0
2009-09-15 03:37:00,16.597,16.597,16.439,16.595,500000.0
2009-09-15 03:38:00,16.545,16.64,16.521,16.611,500000.0
2009-09-15 03:39:00,16.644,16.656,16.497,16.497,850000.0
2009-09-15 03:40:00,16.588,16.627,16.478,16.607,500000.0
2009-09-15 03:41:00,16.575,16.626,16.513,16.626,500000.0
2009-09-15 03:42:00,16.627,16.627,16.484,16.579,400000.0
2009-09-15 03:43:00,16.523,16.662,16.523,16.538,400000.0
2009-09-15 03:44:00,16.623,16.623,16.479,16.535,400000.0
2009-09-15 03:45:00,16.58,16.595,16.454,16.455,350000.0
2009-09-15 03:46:00,16.557,16.628,16.501,16.586,550000.0
2009-09-15 03:47:00,16.601,16.601,16.435,16.516,550000.0
2009-09-15 03:48:00,16.637,16.637,16.5,16.602,350000.0
2009-09-15 03:49:00,16.529,16.664,16.529,16.612,800000.0
2009-09-15 03:50:00,16.48,16.63,16.48,16.607,350000.0
2009-09-15 03:51:00,16.532,16.602,16.532,16.577,400000.0
2009-09-15 03:52:00,16.619,16.619,16.485,16.522,350000.0
2009-09-15 03:53:00,16.626,16.629,16.517,16.629,450000.0
2009-09-15 03:54:00,16.639,16.641,16.504,16.515,500000.0
2009-09-15 03:55:00,16.606,16.612,16.499,16.612,350000.0
2009-09-15 03:56:00,16.523,16.624,16.523,16.542,500000.0
2009-09-15 03:57:00,16.524,16.605,16.512,16.546,400000.0
2009-09-15 03:58:00,16.537,16.537,16.463,16.496,550000.0
2009-09-15 03:59:00,16.576,16.649,16.511,16.633,1600000.0
2009-09-15 04:00:00,16.54,16.636,16.513,16.552,350000.0
2009-09-15 04:01:00,16.56,16.648,16.557,16.56,200000.0
2009-09-15 04:02:00,16.601,16.601,16.518,16.518,100000.0
2009-09-15 04:03:00,16.634,16.634,16.514,16.514,150000.0
2009-09-15 04:04:00,16.61,16.637,16.511,16.511,350000.0
2009-09-15 04:05:00,16.565,16.63,16.489,16.489,400000.0
2009-09-15 04:06:00,16.534,16.534,16.534,16.534,50000.0
2009-09-15 04:07:00,16.517,16.649,16.517,16.649,100000.0
2009-09-15 04:08:00,16.576,16.597,16.472,16.472,500000.0
2009-09-15 04:09:00,16.525,16.698,16.518,16.525,950000.0
2009-09-15 04:10:00,16.596,16.639,16.496,16.496,500000.0
2009-09-15 04:11:00,16.58,16.58,16.491,16.491,100000.0
2009-09-15 04:12:00,16.516,16.662,16.516,16.63,350000.0
2009-09-15 04:13:00,16.614,16.614,16.482,16.589,400000.0
2009-09-15 04:14:00,16.591,16.599,16.523,16.575,500000.0
2009-09-15 04:15:00,16.626,16.626,16.537,16.589,300000.0
2009-09-15 04:16:00,16.57,16.619,16.551,16.595,450000.0
2009-09-15 04:17:00,16.582,16.598,16.477,16.477,400000.0
2009-09-15 04:18:00,16.54,16.628,16.491,16.541,250000.0
2009-09-15 04:19:00,16.597,16.597,16.416,16.528,700000.0
2009-09-15 04:20:00,16.475,16.579,16.475,16.579,100000.0
2009-09-15 04:21:00,16.594,16.61,16.532,16.562,350000.0
2009-09-15 04:22:00,16.539,16.626,16.491,16.6,450000.0
2009-09-15 04:23:00,16.598,16.603,16.47,16.603,350000.0
2009-09-15 04:24:00,16.602,16.617,16.529,16.617,250000.0
2009-09-15 04:25:00,16.631,16.631,16.495,16.602,200000.0
2009-09-15 04:26:00,16.495,16.628,16.495,16.579,200000.0
2009-09-15 04:27:00,16.59,16.61,16.488,16.562,400000.0
2009-09-15 04:28:00,16.587,16.587,16.553,16.553,150000.0
2009-09-15 04:29:00,16.601,16.638,16.505,16.638,450000.0
2009-09-15 04:30:00,16.5,16.628,16.5,16.603,350000.0
2009-09-15 04:31:00,16.611,16.611,16.492,16.554,400000.0
2009-09-15 04:32:00,16.495,16.614,16.495,16.513,150000.0
2009-09-15 04:33:00,16.514,16.61,16.486,16.486,400000.0
2009-09-15 04:34:00,16.591,16.591,16.57,16.57,100000.0
2009-09-15 04:35:00,16.48,16.612,16.48,16.608,400000.0
2009-09-15 04:36:00,16.563,16.563,16.444,16.549,350000.0
2009-09-15 04:37:00,16.567,16.571,16.466,16.514,450000.0
2009-09-15 04:38:00,16.496,16.588,16.435,16.519,450000.0
2009-09-15 04:39:00,16.543,16.543,16.543,16.543,100000.0
2009-09-15 04:40:00,16.495,16.614,16.495,16.507,250000.0
2009-09-15 04:41:00,16.58,16.6,16.476,16.546,350000.0
2009-09-15 04:42:00,16.549,16.589,16.447,16.454,400000.0
2009-09-15 04:43:00,16.526,16.546,16.437,16.546,500000.0
2009-09-15 04:44:00,16.598,16.598,16.461,16.549,450000.0
2009-09-15 04:45:00,16.595,16.603,16.468,16.468,250000.0
2009-09-15 04:46:00,16.563,16.583,16.456,16.583,400000.0
2009-09-15 04:47:00,16.571,16.633,16.493,16.577,550000.0
2009-09-15 04:48:00,16.58,16.58,16.57,16.57,1050000.0
2009-09-15 04:49:00,16.553,16.578,16.423,16.529,1050000.0
2009-09-15 04:50:00,16.585,16.604,16.543,16.544,250000.0
2009-09-15 04:51:00,16.584,16.636,16.501,16.552,950000.0
2009-09-15 04:52:00,16.585,16.591,16.479,16.479,400000.0
2009-09-15 04:53:00,16.577,16.606,16.498,16.498,350000.0
2009-09-15 04:54:00,16.554,16.61,16.519,16.61,450000.0
2009-09-15 04:55:00,16.554,16.65,16.554,16.616,200000.0
2009-09-15 04:56:00,16.57,16.571,16.451,16.565,400000.0
2009-09-15 04:57:00,16.536,16.611,16.512,16.548,550000.0
2009-09-15 04:58:00,16.597,16.636,16.54,16.633,350000.0
2009-09-15 04:59:00,16.579,16.619,16.469,16.619,800000.0
2009-09-15 05:00:00,16.501,16.625,16.501,16.605,550000.0
2009-09-15 05:01:00,16.556,16.621,16.516,16.516,500000.0
2009-09-15 05:02:00,16.551,16.564,16.464,16.464,300000.0
2009-09-15 05:03:00,16.577,16.592,16.521,16.592,300000.0
2009-09-15 05:04:00,16.551,16.606,16.513,16.513,300000.0
2009-09-15 05:05:00,16.552,16.58,16.506,16.569,350000.0
2009-09-15 05:06:00,16.472,16.55,16.472,16.55,200000.0
2009-09-15 05:07:00,16.5,16.589,16.5,16.586,350000.0
2009-09-15 05:08:00,16.56,16.573,16.473,16.473,350000.0
2009-09-15 05:09:00,16.483,16.643,16.483,16.605,750000.0
2009-09-15 05:10:00,16.504,16.596,16.459,16.593,350000.0
2009-09-15 05:11:00,16.555,16.568,16.555,16.568,100000.0
2009-09-15 05:12:00,16.578,16.598,16.551,16.552,250000.0
2009-09-15 05:13:00,16.543,16.627,16.484,16.486,400000.0
2009-09-15 05:14:00,16.486,16.574,16.455,16.574,200000.0
2009-09-15 05:15:00,16.575,16.589,16.483,16.489,250000.0
2009-09-15 05:16:00,16.465,16.567,16.465,16.539,300000.0
2009-09-15 05:17:00,16.571,16.571,16.5,16.5,100000.0
2009-09-15 05:18:00,16.512,16.519,16.512,16.519,100000.0
2009-09-15 05:19:00,16.613,16.614,16.515,16.584,550000.0
2009-09-15 05:20:00,16.546,16.594,16.515,16.594,150000.0
2009-09-15 05:21:00,16.59,16.59,16.59,16.59,50000.0
2009-09-15 05:22:00,16.538,16.624,16.501,16.613,350000.0
2009-09-15 05:23:00,16.603,16.617,16.511,16.521,350000.0
2009-09-15 05:24:00,16.505,16.571,16.446,16.547,400000.0
2009-09-15 05:25:00,16.626,16.626,16.626,16.626,50000.0
2009-09-15 05:26:00,16.618,16.618,16.618,16.618,50000.0
2009-09-15 05:27:00,16.518,16.576,16.499,16.57,450000.0
2009-09-15 05:28:00,16.582,16.615,16.511,16.555,350000.0
2009-09-15 05:29:00,16.573,16.614,16.493,16.493,700000.0
2009-09-15 05:30:00,16.548,16.595,16.548,16.595,100000.0
2009-09-15 05:31:00,16.58,16.59,16.58,16.58,300000.0
2009-09-15 05:32:00,16.558,16.558,16.475,16.502,300000.0
2009-09-15 05:33:00,16.575,16.575,16.514,16.514,100000.0
2009-09-15 05:34:00,16.53,16.598,16.53,16.598,150000.0
2009-09-15 05:35:00,16.49,16.499,16.49,16.499,100000.0
2009-09-15 05:36:00,16.585,16.585,16.477,16.531,350000.0
2009-09-15 05:37:00,16.492,16.59,16.487,16.56,400000.0
2009-09-15 05:38:00,16.581,16.598,16.478,16.585,400000.0
2009-09-15 05:39:00,16.567,16.617,16.486,16.512,1200000.0
2009-09-15 05:40:00,16.52,16.607,16.443,16.56,750000.0
2009-09-15 05:41:00,16.489,16.575,16.465,16.558,400000.0
2009-09-15 05:42:00,16.447,16.557,16.447,16.523,350000.0
2009-09-15 05:43:00,16.5,16.602,16.5,16.569,350000.0
2009-09-15 05:44:00,16.486,16.589,16.484,16.484,150000.0
2009-09-15 05:45:00,16.473,16.569,16.473,16.561,300000.0
2009-09-15 05:46:00,16.552,16.603,16.467,16.603,300000.0
2009-09-15 05:47:00,16.574,16.583,16.472,16.532,350000.0
2009-09-15 05:48:00,16.544,16.589,16.448,16.538,550000.0
2009-09-15 05:49:00,16.561,16.594,16.467,16.58,1100000.0
2009-09-15 05:50:00,16.501,16.57,16.447,16.57,350000.0
2009-09-15 05:51:00,16.527,16.57,16.527,16.57,100000.0
2009-09-15 05:52:00,16.58,16.596,16.479,16.585,450000.0
2009-09-15 05:53:00,16.549,16.549,16.493,16.493,100000.0
2009-09-15 05:54:00,16.533,16.577,16.493,16.555,350000.0
2009-09-15 05:55:00,16.487,16.602,16.483,16.602,500000.0
2009-09-15 05:56:00,16.477,16.578,16.471,16.472,400000.0
2009-09-15 05:57:00,16.579,16.579,16.422,16.524,500000.0
2009-09-15 05:58:00,16.47,16.585,16.47,16.566,350000.0
2009-09-15 05:59:00,16.455,16.601,16.455,16.491,300000.0
2009-09-15 06:00:00,16.593,16.593,16.514,16.514,450000.0
2009-09-15 06:01:00,16.543,16.61,16.487,16.595,500000.0
2009-09-15 06:02:00,16.481,16.587,16.474,16.583,200000.0
2009-09-15 06:03:00,16.549,16.584,16.48,16.563,400000.0
2009-09-15 06:04:00,16.6,16.61,16.6,16.61,350000.0
2009-09-15 06:05:00,16.507,16.618,16.507,16.595,350000.0
2009-09-15 06:06:00,16.495,16.599,16.463,16.56,300000.0
2009-09-15 06:07:00,16.497,16.62,16.494,16.568,450000.0
2009-09-15 06:08:00,16.579,16.602,16.485,16.491,350000.0
2009-09-15 06:09:00,16.479,16.611,16.479,16.579,700000.0
2009-09-15 06:10:00,16.505,16.598,16.466,16.466,450000.0
2009-09-15 06:11:00,16.569,16.592,16.425,16.464,400000.0
2009-09-15 06:12:00,16.572,16.572,16.446,16.446,350000.0
2009-09-15 06:13:00,16.536,16.577,16.484,16.577,550000.0
2009-09-15 06:14:00,16.518,16.573,16.476,16.573,300000.0
2009-09-15 06:15:00,16.547,16.65,16.503,16.565,700000.0
2009-09-15 06:16:00,16.555,16.555,16.418,16.513,400000.0
2009-09-15 06:17:00,16.487,16.612,16.487,16.58,300000.0
2009-09-15 06:18:00,16.451,16.595,16.451,16.459,350000.0
2009-09-15 06:19:00,16.608,16.608,16.493,16.572,750000.0
2009-09-15 06:20:00,16.553,16.6,16.501,16.522,350000.0
2009-09-15 06:21:00,16.556,16.564,16.5,16.5,350000.0
2009-09-15 06:22:00,16.612,16.618,16.498,16.498,350000.0
2009-09-15 06:23:00,16.578,16.615,16.496,16.513,300000.0
2009-09-15 06:24:00,16.573,16.589,16.487,16.589,250000.0
2009-09-15 06:25:00,16.595,16.604,16.595,16.604,100000.0
2009-09-15 06:26:00,16.529,16.602,16.468,16.489,400000.0
2009-09-15 06:27:00,16.564,16.654,16.493,16.557,400000.0
2009-09-15 06:28:00,16.563,16.579,16.477,16.489,500000.0
2009-09-15 06:29:00,16.483,16.606,16.446,16.494,600000.0
2009-09-15 06:30:00,16.578,16.622,16.512,16.512,500000.0
2009-09-15 06:31:00,16.595,16.595,16.452,16.511,450000.0
2009-09-15 06:32:00,16.556,16.591,16.424,16.443,550000.0
2009-09-15 06:33:00,16.472,16.613,16.472,16.548,450000.0
2009-09-15 06:34:00,16.585,16.632,16.452,16.577,550000.0
2009-09-15 06:35:00,16.581,16.581,16.456,16.497,300000.0
2009-09-15 06:36:00,16.57,16.626,16.526,16.526,400000.0
2009-09-15 06:37:00,16.482,16.571,16.482,16.571,400000.0
2009-09-15 06:38:00,16.576,16.616,16.479,16.534,400000.0
2009-09-15 06:39:00,16.477,16.608,16.453,16.608,850000.0
2009-09-15 06:40:00,16.541,16.597,16.441,16.441,400000.0
2009-09-15 06:41:00,16.496,16.562,16.463,16.498,400000.0
2009-09-15 06:42:00,16.502,16.585,16.471,16.489,500000.0
2009-09-15 06:43:00,16.491,16.591,16.465,16.591,300000.0
2009-09-15 06:44:00,16.51,16.579,16.51,16.579,350000.0
2009-09-15 06:45:00,16.58,16.6,16.445,16.536,400000.0
2009-09-15 06:46:00,16.562,16.597,16.46,16.568,400000.0
2009-09-15 06:47:00,16.562,16.601,16.506,16.545,350000.0
2009-09-15 06:48:00,16.588,16.608,16.478,16.594,450000.0
2009-09-15 06:49:00,16.608,16.635,16.495,16.572,650000.0
2009-09-15 06:50:00,16.572,16.623,16.507,16.529,250000.0
2009-09-15 06:51:00,16.487,16.624,16.487,16.624,100000.0
2009-09-15 06:52:00,16.603,16.603,16.603,16.603,50000.0
2009-09-15 06:53:00,16.606,16.606,16.579,16.579,100000.0
2009-09-15 06:54:00,16.499,16.565,16.499,16.565,200000.0
2009-09-15 06:55:00,16.588,16.588,16.468,16.503,300000.0
2009-09-15 06:56:00,16.511,16.65,16.511,16.605,600000.0
2009-09-15 06:57:00,16.554,16.596,16.479,16.555,350000.0
2009-09-15 06:58:00,16.511,16.599,16.511,16.529,500000.0
2009-09-15 06:59:00,16.519,16.593,16.482,16.57,500000.0
2009-09-15 07:00:00,16.574,16.586,16.466,16.523,450000.0
2009-09-15 07:01:00,16.583,16.619,16.568,16.591,350000.0
2009-09-15 07:02:00,16.493,16.603,16.483,16.539,300000.0
2009-09-15 07:03:00,16.554,16.598,16.486,16.546,450000.0
2009-09-15 07:04:00,16.598,16.598,16.434,16.472,350000.0
2009-09-15 07:05:00,16.614,16.624,16.502,16.588,450000.0
2009-09-15 07:06:00,16.45,16.585,16.421,16.44,550000.0
2009-09-15 07:07:00,16.473,16.578,16.467,16.474,350000.0
2009-09-15 07:08:00,16.542,16.606,16.477,16.6,350000.0
2009-09-15 07:09:00,16.482,16.581,16.473,16.473,350000.0
2009-09-15 07:10:00,16.521,16.62,16.442,16.62,350000.0
2009-09-15 07:11:00,16.545,16.59,16.495,16.568,350000.0
2009-09-15 07:12:00,16.549,16.603,16.459,16.461,550000.0
2009-09-15 07:13:00,16.603,16.614,16.475,16.504,350000.0
2009-09-15 07:14:00,16.607,16.634,16.501,16.611,550000.0
2009-09-15 07:15:00,16.543,16.576,16.459,16.524,350000.0
2009-09-15 07:16:00,16.596,16.606,16.468,16.468,500000.0
2009-09-15 07:17:00,16.593,16.616,16.47,16.616,150000.0
2009-09-15 07:18:00,16.515,16.619,16.515,16.542,400000.0
2009-09-15 07:19:00,16.485,16.615,16.485,16.562,550000.0
2009-09-15 07:20:00,16.533,16.591,16.533,16.585,350000.0
2009-09-15 07:21:00,16.613,16.623,16.489,16.617,500000.0
2009-09-15 07:22:00,16.584,16.585,16.528,16.566,350000.0
2009-09-15 07:23:00,16.586,16.614,16.487,16.575,250000.0
2009-09-15 07:24:00,16.589,16.606,16.472,16.579,450000.0
2009-09-15 07:25:00,16.487,16.579,16.487,16.579,100000.0
2009-09-15 07:26:00,16.525,16.577,16.481,16.577,400000.0
2009-09-15 07:27:00,16.544,16.582,16.458,16.458,250000.0
2009-09-15 07:28:00,16.522,16.566,16.522,16.566,100000.0
2009-09-15 07:29:00,16.6,16.61,16.59,16.59,350000.0
2009-09-15 07:30:00,16.545,16.597,16.472,16.597,350000.0
2009-09-15 07:31:00,16.471,16.633,16.471,16.577,350000.0
2009-09-15 07:32:00,16.577,16.596,16.486,16.553,350000.0
2009-09-15 07:33:00,16.486,16.486,16.486,16.486,50000.0
2009-09-15 07:34:00,16.494,16.604,16.481,16.481,350000.0
2009-09-15 07:35:00,16.575,16.608,16.478,16.573,500000.0
2009-09-15 07:36:00,16.459,16.575,16.459,16.575,300000.0
2009-09-15 07:37:00,16.471,16.575,16.471,16.473,400000.0
2009-09-15 07:38:00,16.573,16.591,16.468,16.541,350000.0
2009-09-15 07:39:00,16.549,16.587,16.441,16.544,400000.0
2009-09-15 07:40:00,16.463,16.559,16.412,16.501,550000.0
2009-09-15 07:41:00,16.552,16.58,16.442,16.539,350000.0
2009-09-15 07:42:00,16.439,16.544,16.433,16.544,500000.0
2009-09-15 07:43:00,16.524,16.547,16.411,16.469,550000.0
2009-09-15 07:44:00,16.556,16.556,16.405,16.458,350000.0
2009-09-15 07:45:00,16.527,16.578,16.447,16.447,250000.0
2009-09-15 07:46:00,16.546,16.546,16.453,16.536,200000.0
2009-09-15 07:47:00,16.462,16.537,16.432,16.537,400000.0
2009-09-15 07:48:00,16.474,16.658,16.474,16.567,500000.0
2009-09-15 07:49:00,16.548,16.595,16.456,16.553,550000.0
2009-09-15 07:50:00,16.539,16.551,16.41,16.551,400000.0
2009-09-15 07:51:00,16.56,16.591,16.468,16.577,550000.0
2009-09-15 07:52:00,16.513,16.553,16.43,16.473,500000.0
2009-09-15 07:53:00,16.543,16.582,16.482,16.482,450000.0
2009-09-15 07:54:00,16.496,16.582,16.444,16.518,550000.0
2009-09-15 07:55:00,16.591,16.615,16.488,16.496,400000.0
2009-09-15 07:56:00,16.522,16.577,16.501,16.52,500000.0
2009-09-15 07:57:00,16.571,16.572,16.449,16.539,450000.0
2009-09-15 07:58:00,16.579,16.605,16.464,16.565,600000.0
2009-09-15 07:59:00,16.564,16.564,16.445,16.561,400000.0
2009-09-15 08:00:00,16.459,16.574,16.459,16.519,350000.0
2009-09-15 08:01:00,16.438,16.558,16.438,16.522,450000.0
2009-09-15 08:02:00,16.564,16.564,16.402,16.556,500000.0
2009-09-15 08:03:00,16.434,16.573,16.434,16.508,500000.0
2009-09-15 08:04:00,16.535,16.536,16.446,16.457,400000.0
2009-09-15 08:05:00,16.476,16.59,16.476,16.555,400000.0
2009-09-15 08:06:00,16.491,16.542,16.491,16.522,200000.0
2009-09-15 08:07:00,16.555,16.555,16.426,16.457,350000.0
2009-09-15 08:08:00,16.509,16.607,16.475,16.574,400000.0
2009-09-15 08:09:00,16.453,16.556,16.425,16.533,550000.0
2009-09-15 08:10:00,16.529,16.56,16.448,16.509,350000.0
2009-09-15 08:11:00,16.482,16.565,16.433,16.433,550000.0
2009-09-15 08:12:00,16.492,16.572,16.486,16.537,350000.0
2009-09-15 08:13:00,16.522,16.562,16.455,16.455,350000.0
2009-09-15 08:14:00,16.534,16.558,16.417,16.417,500000.0
2009-09-15 08:15:00,16.429,16.57,16.429,16.523,400000.0
2009-09-15 08:16:00,16.538,16.538,16.45,16.498,400000.0
2009-09-15 08:17:00,16.418,16.516,16.405,16.5,400000.0
2009-09-15 08:18:00,16.467,16.583,16.439,16.469,500000.0
2009-09-15 08:19:00,16.537,16.539,16.421,16.443,550000.0
2009-09-15 08:20:00,16.446,16.536,16.405,16.524,400000.0
2009-09-15 08:21:00,16.509,16.528,16.409,16.528,400000.0
2009-09-15 08:22:00,16.499,16.529,16.404,16.473,350000.0
2009-09-15 08:23:00,16.416,16.482,16.369,16.476,350000.0
2009-09-15 08:24:00,16.507,16.507,16.364,16.465,550000.0
2009-09-15 08:25:00,16.431,16.501,16.381,16.483,400000.0
2009-09-15 08:26:00,16.468,16.498,16.379,16.438,350000.0
2009-09-15 08:27:00,16.494,16.532,16.391,16.487,350000.0
2009-09-15 08:28:00,16.535,16.535,16.413,16.499,450000.0
2009-09-15 08:29:00,16.492,16.532,16.395,16.532,350000.0
2009-09-15 08:30:00,16.422,16.534,16.422,16.51,500000.0
2009-09-15 08:31:00,16.478,16.496,16.432,16.432,350000.0
2009-09-15 08:32:00,16.354,16.462,16.354,16.435,350000.0
2009-09-15 08:33:00,16.398,16.504,16.358,16.429,450000.0
2009-09-15 08:34:00,16.378,16.512,16.361,16.405,550000.0
2009-09-15 08:35:00,16.441,16.465,16.343,16.343,550000.0
2009-09-15 08:36:00,16.428,16.472,16.345,16.345,400000.0
2009-09-15 08:37:00,16.432,16.466,16.325,16.439,400000.0
2009-09-15 08:38:00,16.396,16.475,16.357,16.357,400000.0
2009-09-15 08:39:00,16.465,16.518,16.383,16.383,400000.0
2009-09-15 08:40:00,16.475,16.475,16.325,16.438,350000.0
2009-09-15 08:41:00,16.411,16.469,16.364,16.448,450000.0
2009-09-15 08:42:00,16.474,16.492,16.364,16.457,350000.0
2009-09-15 08:43:00,16.387,16.504,16.387,16.467,350000.0
2009-09-15 08:44:00,16.469,16.502,16.388,16.424,400000.0
2009-09-15 08:45:00,16.507,16.507,16.376,16.412,300000.0
2009-09-15 08:46:00,16.495,16.495,16.391,16.461,350000.0
2009-09-15 08:47:00,16.497,16.497,16.408,16.458,350000.0
2009-09-15 08:48:00,16.445,16.47,16.344,16.449,550000.0
2009-09-15 08:49:00,16.429,16.522,16.414,16.485,350000.0
2009-09-15 08:50:00,16.381,16.436,16.343,16.436,350000.0
2009-09-15 08:51:00,16.431,16.514,16.385,16.417,500000.0
2009-09-15 08:52:00,16.436,16.5,16.419,16.489,550000.0
2009-09-15 08:53:00,16.399,16.507,16.387,16.392,400000.0
2009-09-15 08:54:00,16.471,16.471,16.345,16.384,400000.0
2009-09-15 08:55:00,16.419,16.464,16.419,16.444,350000.0
2009-09-15 08:56:00,16.378,16.454,16.364,16.409,400000.0
2009-09-15 08:57:00,16.438,16.448,16.344,16.448,500000.0
2009-09-15 08:58:00,16.351,16.444,16.324,16.444,550000.0
2009-09-15 08:59:00,16.375,16.435,16.304,16.435,450000.0
2009-09-15 09:00:00,16.418,16.465,16.328,16.382,1500000.0
2009-09-15 09:01:00,16.412,16.418,16.338,16.407,1250000.0
2009-09-15 09:02:00,16.353,16.46,16.341,16.36,400000.0
2009-09-15 09:03:00,16.402,16.467,16.33,16.415,1300000.0
2009-09-15 09:04:00,16.423,16.48,16.382,16.382,450000.0
2009-09-15 09:05:00,16.402,16.442,16.365,16.425,1800000.0
2009-09-15 09:06:00,16.432,16.461,16.374,16.419,1250000.0
2009-09-15 09:07:00,16.414,16.442,16.311,16.433,500000.0
2009-09-15 09:08:00,16.349,16.478,16.332,16.356,400000.0
2009-09-15 09:09:00,16.391,16.456,16.364,16.397,500000.0
2009-09-15 09:10:00,16.42,16.487,16.374,16.413,450000.0
2009-09-15 09:11:00,16.415,16.455,16.361,16.416,1900000.0
2009-09-15 09:12:00,16.447,16.472,16.337,16.409,550000.0
2009-09-15 09:13:00,16.401,16.463,16.334,16.413,1450000.0
2009-09-15 09:14:00,16.423,16.425,16.317,16.381,350000.0
2009-09-15 09:15:00,16.411,16.436,16.326,16.383,400000.0
2009-09-15 09:16:00,16.419,16.451,16.33,16.406,1500000.0
2009-09-15 09:17:00,16.392,16.429,16.363,16.412,1500000.0
2009-09-15 09:18:00,16.49,16.49,16.48,16.48,1800000.0
2009-09-15 09:19:00,16.375,16.469,16.342,16.406,1800000.0
2009-09-15 09:20:00,16.387,16.433,16.344,16.423,350000.0
2009-09-15 09:21:00,16.448,16.448,16.365,16.369,350000.0
2009-09-15 09:22:00,16.409,16.467,16.347,16.378,500000.0
2009-09-15 09:23:00,16.472,16.476,16.34,16.457,350000.0
2009-09-15 09:24:00,16.4,16.454,16.344,16.395,1500000.0
2009-09-15 09:25:00,16.414,16.516,16.398,16.489,400000.0
2009-09-15 09:26:00,16.402,16.477,16.35,16.477,350000.0
2009-09-15 09:27:00,16.478,16.516,16.39,16.452,400000.0
2009-09-15 09:28:00,16.41,16.495,16.398,16.411,1550000.0
2009-09-15 09:29:00,16.426,16.519,16.395,16.399,1400000.0
2009-09-15 09:30:00,16.379,16.506,16.379,16.424,450000.0
2009-09-15 09:31:00,16.383,16.46,16.318,16.344,450000.0
2009-09-15 09:32:00,16.394,16.406,16.364,16.401,350000.0
2009-09-15 09:33:00,16.397,16.43,16.349,16.349,400000.0
2009-09-15 09:34:00,16.358,16.491,16.338,16.363,1950000.0
2009-09-15 09:35:00,16.391,16.531,16.369,16.466,1450000.0
2009-09-15 09:36:00,16.362,16.462,16.353,16.355,1600000.0
2009-09-15 09:37:00,16.364,16.482,16.344,16.388,1550000.0
2009-09-15 09:38:00,16.37,16.487,16.354,16.44,350000.0
2009-09-15 09:39:00,16.424,16.486,16.361,16.361,550000.0
2009-09-15 09:40:00,16.384,16.517,16.384,16.464,400000.0
2009-09-15 09:41:00,16.33,16.436,16.321,16.397,550000.0
2009-09-15 09:42:00,16.444,16.457,16.35,16.403,350000.0
2009-09-15 09:43:00,16.336,16.447,16.336,16.408,400000.0
2009-09-15 09:44:00,16.36,16.422,16.331,16.372,2000000.0
2009-09-15 09:45:00,16.454,16.454,16.33,16.356,450000.0
2009-09-15 09:46:00,16.436,16.454,16.351,16.454,400000.0
2009-09-15 09:47:00,16.42,16.42,16.345,16.419,400000.0
2009-09-15 09:48:00,16.421,16.455,16.337,16.346,1500000.0
2009-09-15 09:49:00,16.441,16.5,16.363,16.402,400000.0
2009-09-15 09:50:00,16.355,16.499,16.327,16.469,800000.0
2009-09-15 09:51:00,16.476,16.476,16.362,16.362,400000.0
2009-09-15 09:52:00,16.439,16.488,16.341,16.447,400000.0
2009-09-15 09:53:00,16.408,16.47,16.33,16.437,450000.0
2009-09-15 09:54:00,16.477,16.483,16.327,16.43,750000.0
2009-09-15 09:55:00,16.476,16.476,16.326,16.425,450000.0
2009-09-15 09:56:00,16.451,16.502,16.361,16.457,550000.0
2009-09-15 09:57:00,16.434,16.434,16.367,16.429,350000.0
2009-09-15 09:58:00,16.392,16.473,16.368,16.368,400000.0
2009-09-15 09:59:00,16.364,16.458,16.356,16.371,450000.0
2009-09-15 10:00:00,16.372,16.441,16.334,16.441,600000.0
2009-09-15 10:01:00,16.48,16.48,16.344,16.435,400000.0
2009-09-15 10:02:00,16.459,16.491,16.392,16.491,400000.0
2009-09-15 10:03:00,16.413,16.46,16.329,16.359,500000.0
2009-09-15 10:04:00,16.395,16.484,16.339,16.484,550000.0
2009-09-15 10:05:00,16.424,16.473,16.39,16.401,350000.0
2009-09-15 10:06:00,16.469,16.491,16.364,16.42,550000.0
2009-09-15 10:07:00,16.464,16.503,16.372,16.49,450000.0
2009-09-15 10:08:00,16.49,16.501,16.392,16.44,550000.0
2009-09-15 10:09:00,16.418,16.527,16.418,16.474,500000.0
2009-09-15 10:10:00,16.469,16.5,16.355,16.355,650000.0
2009-09-15 10:11:00,16.514,16.529,16.411,16.449,450000.0
2009-09-15 10:12:00,16.388,16.516,16.378,16.516,400000.0
2009-09-15 10:13:00,16.376,16.467,16.351,16.409,350000.0
2009-09-15 10:14:00,16.447,16.523,16.434,16.44,550000.0
2009-09-15 10:15:00,16.362,16.504,16.352,16.462,650000.0
2009-09-15 10:16:00,16.39,16.503,16.387,16.503,450000.0
2009-09-15 10:17:00,16.455,16.48,16.399,16.48,400000.0
2009-09-15 10:18:00,16.482,16.515,16.338,16.515,750000.0
2009-09-15 10:19:00,16.49,16.508,16.401,16.452,550000.0
2009-09-15 10:20:00,16.483,16.483,16.334,16.463,600000.0
2009-09-15 10:21:00,16.388,16.526,16.388,16.464,500000.0
2009-09-15 10:22:00,16.437,16.51,16.406,16.472,350000.0
2009-09-15 10:23:00,16.487,16.487,16.389,16.397,350000.0
2009-09-15 10:24:00,16.433,16.521,16.417,16.521,500000.0
2009-09-15 10:25:00,16.44,16.53,16.398,16.443,400000.0
2009-09-15 10:26:00,16.491,16.529,16.435,16.435,400000.0
2009-09-15 10:27:00,16.397,16.487,16.365,16.434,500000.0
2009-09-15 10:28:00,16.486,16.53,16.412,16.474,600000.0
2009-09-15 10:29:00,16.493,16.522,16.41,16.438,450000.0
2009-09-15 10:30:00,16.523,16.523,16.42,16.456,400000.0
2009-09-15 10:31:00,16.539,16.57,16.412,16.412,350000.0
2009-09-15 10:32:00,16.518,16.573,16.45,16.564,650000.0
2009-09-15 10:33:00,16.51,16.553,16.434,16.44,450000.0
2009-09-15 10:34:00,16.507,16.57,16.411,16.57,450000.0
2009-09-15 10:35:00,16.486,16.531,16.386,16.459,550000.0
2009-09-15 10:36:00,16.438,16.53,16.4,16.47,400000.0
2009-09-15 10:37:00,16.401,16.509,16.393,16.417,450000.0
2009-09-15 10:38:00,16.417,16.523,16.363,16.515,350000.0
2009-09-15 10:39:00,16.391,16.5,16.368,16.5,350000.0
2009-09-15 10:40:00,16.427,16.544,16.401,16.471,550000.0
2009-09-15 10:41:00,16.429,16.487,16.35,16.443,550000.0
2009-09-15 10:42:00,16.425,16.497,16.373,16.441,400000.0
2009-09-15 10:43:00,16.424,16.466,16.351,16.439,500000.0
2009-09-15 10:44:00,16.527,16.527,16.386,16.389,350000.0
2009-09-15 10:45:00,16.413,16.534,16.413,16.454,350000.0
2009-09-15 10:46:00,16.383,16.531,16.383,16.531,600000.0
2009-09-15 10:47:00,16.475,16.475,16.385,16.394,400000.0
2009-09-15 10:48:00,16.376,16.53,16.376,16.491,400000.0
2009-09-15 10:49:00,16.488,16.533,16.446,16.517,400000.0
2009-09-15 10:50:00,16.486,16.489,16.334,16.481,450000.0
2009-09-15 10:51:00,16.424,16.513,16.392,16.51,350000.0
2009-09-15 10:52:00,16.402,16.552,16.402,16.439,550000.0
2009-09-15 10:53:00,16.498,16.54,16.417,16.495,400000.0
2009-09-15 10:54:00,16.417,16.522,16.392,16.426,600000.0
2009-09-15 10:55:00,16.4,16.513,16.395,16.512,400000.0
2009-09-15 10:56:00,16.489,16.501,16.384,16.501,400000.0
2009-09-15 10:57:00,16.473,16.519,16.442,16.442,400000.0
2009-09-15 10:58:00,16.544,16.574,16.451,16.532,400000.0
2009-09-15 10:59:00,16.523,16.545,16.411,16.46,350000.0
2009-09-15 11:00:00,16.44,16.526,16.407,16.407,400000.0
2009-09-15 11:01:00,16.373,16.507,16.353,16.381,450000.0
2009-09-15 11:02:00,16.45,16.493,16.374,16.468,850000.0
2009-09-15 11:03:00,16.396,16.511,16.374,16.392,400000.0
2009-09-15 11:04:00,16.476,16.49,16.366,16.366,350000.0
2009-09-15 11:05:00,16.462,16.494,16.386,16.472,400000.0
2009-09-15 11:06:00,16.39,16.506,16.379,16.379,450000.0
2009-09-15 11:07:00,16.509,16.516,16.39,16.39,350000.0
2009-09-15 11:08:00,16.372,16.501,16.335,16.442,500000.0
2009-09-15 11:09:00,16.483,16.514,16.409,16.409,350000.0
2009-09-15 11:10:00,16.402,16.529,16.402,16.483,450000.0
2009-09-15 11:11:00,16.501,16.525,16.4,16.48,450000.0
2009-09-15 11:12:00,16.42,16.513,16.362,16.404,600000.0
2009-09-15 11:13:00,16.489,16.489,16.399,16.416,500000.0
2009-09-15 11:14:00,16.488,16.49,16.381,16.404,350000.0
2009-09-15 11:15:00,16.43,16.491,16.378,16.455,400000.0
2009-09-15 11:16:00,16.467,16.5,16.369,16.369,400000.0
2009-09-15 11:17:00,16.479,16.479,16.3,16.447,700000.0
2009-09-15 11:18:00,16.446,16.498,16.342,16.377,400000.0
2009-09-15 11:19:00,16.401,16.439,16.363,16.363,450000.0
2009-09-15 11:20:00,16.439,16.444,16.352,16.444,500000.0
2009-09-15 11:21:00,16.436,16.498,16.341,16.341,450000.0
2009-09-15 11:22:00,16.369,16.428,16.344,16.428,500000.0
2009-09-15 11:23:00,16.455,16.474,16.363,16.363,400000.0
2009-09-15 11:24:00,16.344,16.404,16.309,16.314,400000.0
2009-09-15 11:25:00,16.404,16.441,16.355,16.392,350000.0
2009-09-15 11:26:00,16.401,16.401,16.27,16.397,450000.0
2009-09-15 11:27:00,16.443,16.443,16.302,16.411,450000.0
2009-09-15 11:28:00,16.436,16.446,16.304,16.304,350000.0
2009-09-15 11:29:00,16.333,16.448,16.3,16.448,600000.0
2009-09-15 11:30:00,16.358,16.46,16.331,16.364,400000.0
2009-09-15 11:31:00,16.396,16.465,16.316,16.433,550000.0
2009-09-15 11:32:00,16.457,16.46,16.331,16.414,650000.0
2009-09-15 11:33:00,16.46,16.463,16.376,16.396,400000.0
2009-09-15 11:34:00,16.439,16.474,16.37,16.391,350000.0
2009-09-15 11:35:00,16.438,16.438,16.333,16.413,400000.0
2009-09-15 11:36:00,16.472,16.472,16.326,16.443,500000.0
2009-09-15 11:37:00,16.391,16.431,16.344,16.431,450000.0
2009-09-15 11:38:00,16.461,16.461,16.316,16.363,400000.0
2009-09-15 11:39:00,16.484,16.498,16.355,16.461,550000.0
2009-09-15 11:40:00,16.452,16.476,16.353,16.353,500000.0
2009-09-15 11:41:00,16.48,16.48,16.36,16.459,400000.0
2009-09-15 11:42:00,16.442,16.442,16.337,16.337,350000.0
2009-09-15 11:43:00,16.438,16.51,16.378,16.423,550000.0
2009-09-15 11:44:00,16.44,16.475,16.321,16.437,400000.0
2009-09-15 11:45:00,16.318,16.465,16.318,16.357,400000.0
2009-09-15 11:46:00,16.397,16.472,16.347,16.431,450000.0
2009-09-15 11:47:00,16.383,16.439,16.323,16.4,600000.0
2009-09-15 11:48:00,16.423,16.463,16.322,16.353,450000.0
2009-09-15 11:49:00,16.341,16.451,16.329,16.448,350000.0
2009-09-15 11:50:00,16.442,16.442,16.307,16.322,350000.0
2009-09-15 11:51:00,16.379,16.434,16.313,16.313,450000.0
2009-09-15 11:52:00,16.34,16.446,16.301,16.33,350000.0
2009-09-15 11:53:00,16.325,16.392,16.293,16.293,500000.0
2009-09-15 11:54:00,16.344,16.504,16.344,16.42,650000.0
2009-09-15 11:55:00,16.391,16.409,16.298,16.407,500000.0
2009-09-15 11:56:00,16.416,16.416,16.269,16.416,550000.0
2009-09-15 11:57:00,16.428,16.428,16.296,16.38,450000.0
2009-09-15 11:58:00,16.397,16.408,16.304,16.367,450000.0
2009-09-15 11:59:00,16.397,16.413,16.277,16.277,550000.0
2009-09-15 12:00:00,16.331,16.414,16.31,16.406,450000.0
2009-09-15 12:01:00,16.41,16.433,16.33,16.339,350000.0
2009-09-15 12:02:00,16.354,16.411,16.278,16.278,350000.0
2009-09-15 12:03:00,16.281,16.423,16.281,16.417,450000.0
2009-09-15 12:04:00,16.312,16.42,16.287,16.359,350000.0
2009-09-15 12:05:00,16.413,16.418,16.291,16.374,450000.0
2009-09-15 12:06:00,16.323,16.411,16.277,16.411,400000.0
2009-09-15 12:07:00,16.266,16.398,16.266,16.29,350000.0
2009-09-15 12:08:00,16.412,16.412,16.308,16.312,500000.0
2009-09-15 12:09:00,16.336,16.439,16.315,16.395,550000.0
2009-09-15 12:10:00,16.429,16.43,16.373,16.408,350000.0
2009-09-15 12:11:00,16.332,16.369,16.281,16.291,350000.0
2009-09-15 12:12:00,16.301,16.422,16.291,16.383,550000.0
2009-09-15 12:13:00,16.411,16.418,16.297,16.409,350000.0
2009-09-15 12:14:00,16.351,16.436,16.291,16.291,400000.0
2009-09-15 12:15:00,16.384,16.419,16.278,16.382,550000.0
2009-09-15 12:16:00,16.35,16.421,16.279,16.421,350000.0
2009-09-15 12:17:00,16.356,16.451,16.324,16.418,400000.0
2009-09-15 12:18:00,16.459,16.459,16.313,16.313,500000.0
2009-09-15 12:19:00,16.391,16.434,16.338,16.338,550000.0
2009-09-15 12:20:00,16.4,16.459,16.398,16.398,350000.0
2009-09-15 12:21:00,16.335,16.443,16.297,16.407,400000.0
2009-09-15 12:22:00,16.358,16.491,16.312,16.388,400000.0
2009-09-15 12:23:00,16.45,16.45,16.312,16.367,550000.0
2009-09-15 12:24:00,16.377,16.453,16.313,16.434,500000.0
2009-09-15 12:25:00,16.45,16.457,16.378,16.378,450000.0
2009-09-15 12:26:00,16.429,16.446,16.378,16.399,350000.0
2009-09-15 12:27:00,16.482,16.482,16.364,16.407,350000.0
2009-09-15 12:28:00,16.336,16.491,16.336,16.369,350000.0
2009-09-15 12:29:00,16.417,16.484,16.367,16.404,400000.0
2009-09-15 12:30:00,16.39,16.475,16.364,16.475,400000.0
2009-09-15 12:31:00,16.434,16.464,16.41,16.439,350000.0
2009-09-15 12:32:00,16.345,16.461,16.345,16.424,450000.0
2009-09-15 12:33:00,16.32,16.448,16.32,16.448,450000.0
2009-09-15 12:34:00,16.478,16.484,16.362,16.472,500000.0
2009-09-15 12:35:00,16.367,16.441,16.341,16.378,600000.0
2009-09-15 12:36:00,16.396,16.439,16.342,16.358,450000.0
2009-09-15 12:37:00,16.405,16.451,16.328,16.451,400000.0
2009-09-15 12:38:00,16.464,16.473,16.335,16.399,750000.0
2009-09-15 12:39:00,16.347,16.475,16.347,16.445,650000.0
2009-09-15 12:40:00,16.323,16.471,16.323,16.378,450000.0
2009-09-15 12:41:00,16.474,16.474,16.348,16.408,550000.0
2009-09-15 12:42:00,16.46,16.462,16.327,16.43,500000.0
2009-09-15 12:43:00,16.446,16.446,16.316,16.316,350000.0
2009-09-15 12:44:00,16.409,16.49,16.337,16.473,400000.0
2009-09-15 12:45:00,16.352,16.482,16.352,16.373,400000.0
2009-09-15 12:46:00,16.412,16.475,16.347,16.393,400000.0
2009-09-15 12:47:00,16.406,16.48,16.381,16.474,350000.0
2009-09-15 12:48:00,16.394,16.494,16.393,16.494,400000.0
2009-09-15 12:49:00,16.507,16.515,16.381,16.41,550000.0
2009-09-15 12:50:00,16.516,16.516,16.354,16.4,350000.0
2009-09-15 12:51:00,16.479,16.479,16.364,16.364,400000.0
2009-09-15 12:52:00,16.453,16.492,16.359,16.385,350000.0
2009-09-15 12:53:00,16.402,16.511,16.389,16.511,400000.0
2009-09-15 12:54:00,16.428,16.5,16.38,16.48,400000.0
2009-09-15 12:55:00,16.478,16.523,16.381,16.45,400000.0
2009-09-15 12:56:00,16.527,16.527,16.397,16.502,450000.0
2009-09-15 12:57:00,16.447,16.485,16.378,16.447,400000.0
2009-09-15 12:58:00,16.395,16.494,16.353,16.494,400000.0
2009-09-15 12:59:00,16.438,16.534,16.385,16.449,350000.0
2009-09-15 13:00:00,16.508,16.508,16.389,16.415,550000.0
2009-09-15 13:01:00,16.407,16.5,16.366,16.449,550000.0
2009-09-15 13:02:00,16.391,16.485,16.374,16.396,450000.0
2009-09-15 13:03:00,16.477,16.477,16.358,16.449,350000.0
2009-09-15 13:04:00,16.451,16.467,16.343,16.398,450000.0
2009-09-15 13:05:00,16.415,16.512,16.367,16.472,400000.0
2009-09-15 13:06:00,16.441,16.473,16.375,16.375,500000.0
2009-09-15 13:07:00,16.451,16.47,16.33,16.468,400000.0
2009-09-15 13:08:00,16.451,16.493,16.393,16.478,350000.0
2009-09-15 13:09:00,16.373,16.48,16.346,16.361,550000.0
2009-09-15 13:10:00,16.333,16.499,16.333,16.484,500000.0
2009-09-15 13:11:00,16.468,16.492,16.401,16.465,400000.0
2009-09-15 13:12:00,16.439,16.474,16.349,16.442,350000.0
2009-09-15 13:13:00,16.496,16.496,16.358,16.487,400000.0
2009-09-15 13:14:00,16.376,16.492,16.376,16.451,400000.0
2009-09-15 13:15:00,16.435,16.445,16.332,16.369,450000.0
2009-09-15 13:16:00,16.467,16.467,16.311,16.408,500000.0
2009-09-15 13:17:00,16.452,16.452,16.31,16.365,450000.0
2009-09-15 13:18:00,16.465,16.465,16.342,16.383,350000.0
2009-09-15 13:19:00,16.367,16.515,16.367,16.395,700000.0
2009-09-15 13:20:00,16.338,16.445,16.274,16.372,800000.0
2009-09-15 13:21:00,16.385,16.417,16.314,16.409,400000.0
2009-09-15 13:22:00,16.319,16.498,16.319,16.37,550000.0
2009-09-15 13:23:00,16.42,16.45,16.312,16.345,450000.0
2009-09-15 13:24:00,16.427,16.445,16.351,16.445,350000.0
2009-09-15 13:25:00,16.307,16.429,16.298,16.403,450000.0
2009-09-15 13:26:00,16.359,16.456,16.328,16.328,350000.0
2009-09-15 13:27:00,16.305,16.424,16.302,16.318,500000.0
2009-09-15 13:28:00,16.419,16.451,16.304,16.358,350000.0
2009-09-15 13:29:00,16.373,16.438,16.333,16.413,650000.0
2009-09-15 13:30:00,16.427,16.427,16.347,16.405,450000.0
2009-09-15 13:31:00,16.434,16.451,16.35,16.408,400000.0
2009-09-15 13:32:00,16.402,16.417,16.29,16.321,450000.0
2009-09-15 13:33:00,16.383,16.458,16.336,16.389,350000.0
2009-09-15 13:34:00,16.319,16.471,16.319,16.454,700000.0
2009-09-15 13:35:00,16.415,16.435,16.304,16.356,550000.0
2009-09-15 13:36:00,16.365,16.46,16.351,16.442,650000.0
2009-09-15 13:37:00,16.46,16.501,16.386,16.435,350000.0
2009-09-15 13:38:00,16.448,16.488,16.344,16.45,400000.0
2009-09-15 13:39:00,16.382,16.471,16.362,16.374,600000.0
2009-09-15 13:40:00,16.39,16.472,16.39,16.472,400000.0
2009-09-15 13:41:00,16.319,16.464,16.319,16.428,400000.0
2009-09-15 13:42:00,16.379,16.44,16.335,16.341,350000.0
2009-09-15 13:43:00,16.467,16.476,16.347,16.38,750000.0
2009-09-15 13:44:00,16.42,16.477,16.37,16.425,450000.0
2009-09-15 13:45:00,16.389,16.462,16.327,16.428,350000.0
2009-09-15 13:46:00,16.461,16.461,16.358,16.399,400000.0
2009-09-15 13:47:00,16.344,16.463,16.344,16.36,550000.0
2009-09-15 13:48:00,16.479,16.512,16.358,16.358,650000.0
2009-09-15 13:49:00,16.414,16.469,16.359,16.359,350000.0
2009-09-15 13:50:00,16.392,16.488,16.367,16.367,550000.0
2009-09-15 13:51:00,16.363,16.474,16.324,16.474,350000.0
2009-09-15 13:52:00,16.477,16.477,16.334,16.437,350000.0
2009-09-15 13:53:00,16.382,16.5,16.382,16.387,500000.0
2009-09-15 13:54:00,16.374,16.509,16.349,16.456,400000.0
2009-09-15 13:55:00,16.463,16.489,16.371,16.489,350000.0
2009-09-15 13:56:00,16.38,16.448,16.37,16.425,500000.0
2009-09-15 13:57:00,16.496,16.499,16.375,16.422,400000.0
2009-09-15 13:58:00,16.469,16.482,16.351,16.352,750000.0
2009-09-15 13:59:00,16.476,16.476,16.381,16.432,350000.0
2009-09-15 14:00:00,16.39,16.465,16.343,16.431,600000.0
2009-09-15 14:01:00,16.464,16.464,16.366,16.451,400000.0
2009-09-15 14:02:00,16.456,16.456,16.328,16.433,350000.0
2009-09-15 14:03:00,16.384,16.458,16.37,16.437,350000.0
2009-09-15 14:04:00,16.347,16.467,16.339,16.467,400000.0
2009-09-15 14:05:00,16.4,16.489,16.4,16.489,400000.0
2009-09-15 14:06:00,16.457,16.457,16.351,16.358,450000.0
2009-09-15 14:07:00,16.442,16.473,16.344,16.473,350000.0
2009-09-15 14:08:00,16.396,16.489,16.348,16.453,400000.0
2009-09-15 14:09:00,16.475,16.475,16.338,16.386,400000.0
2009-09-15 14:10:00,16.391,16.475,16.332,16.469,400000.0
2009-09-15 14:11:00,16.4,16.493,16.361,16.361,450000.0
2009-09-15 14:12:00,16.48,16.48,16.367,16.447,350000.0
2009-09-15 14:13:00,16.429,16.46,16.33,16.433,450000.0
2009-09-15 14:14:00,16.4,16.524,16.4,16.458,550000.0
2009-09-15 14:15:00,16.449,16.483,16.356,16.448,750000.0
2009-09-15 14:16:00,16.451,16.51,16.398,16.424,400000.0
2009-09-15 14:17:00,16.416,16.504,16.386,16.445,400000.0
2009-09-15 14:18:00,16.388,16.429,16.348,16.405,400000.0
2009-09-15 14:19:00,16.481,16.489,16.325,16.488,700000.0
2009-09-15 14:20:00,16.476,16.514,16.386,16.475,500000.0
2009-09-15 14:21:00,16.495,16.495,16.361,16.404,400000.0
2009-09-15 14:22:00,16.448,16.452,16.343,16.452,400000.0
2009-09-15 14:23:00,16.456,16.5,16.371,16.411,450000.0
2009-09-15 14:24:00,16.46,16.496,16.391,16.46,400000.0
2009-09-15 14:25:00,16.397,16.459,16.382,16.449,450000.0
2009-09-15 14:26:00,16.378,16.514,16.378,16.475,500000.0
2009-09-15 14:27:00,16.48,16.506,16.406,16.438,400000.0
2009-09-15 14:28:00,16.519,16.52,16.372,16.419,450000.0
2009-09-15 14:29:00,16.401,16.486,16.398,16.486,550000.0
2009-09-15 14:30:00,16.406,16.55,16.375,16.55,550000.0
2009-09-15 14:31:00,16.553,16.553,16.415,16.453,400000.0
2009-09-15 14:32:00,16.535,16.569,16.476,16.545,350000.0
2009-09-15 14:33:00,16.526,16.589,16.448,16.455,650000.0
2009-09-15 14:34:00,16.583,16.583,16.482,16.544,350000.0
2009-09-15 14:35:00,16.562,16.573,16.464,16.543,350000.0
2009-09-15 14:36:00,16.545,16.545,16.445,16.496,400000.0
2009-09-15 14:37:00,16.416,16.532,16.416,16.532,450000.0
2009-09-15 14:38:00,16.535,16.541,16.368,16.425,500000.0
2009-09-15 14:39:00,16.44,16.543,16.369,16.453,500000.0
2009-09-15 14:40:00,16.412,16.542,16.39,16.488,550000.0
2009-09-15 14:41:00,16.522,16.556,16.401,16.506,450000.0
2009-09-15 14:42:00,16.504,16.511,16.436,16.441,500000.0
2009-09-15 14:43:00,16.489,16.489,16.37,16.476,350000.0
2009-09-15 14:44:00,16.442,16.528,16.353,16.413,350000.0
2009-09-15 14:45:00,16.484,16.5,16.435,16.455,400000.0
2009-09-15 14:46:00,16.536,16.536,16.424,16.483,450000.0
2009-09-15 14:47:00,16.567,16.619,16.491,16.596,550000.0
2009-09-15 14:48:00,16.553,16.58,16.473,16.473,400000.0
2009-09-15 14:49:00,16.527,16.552,16.434,16.497,400000.0
2009-09-15 14:50:00,16.518,16.637,16.496,16.5,500000.0
2009-09-15 14:51:00,16.476,16.561,16.442,16.509,350000.0
2009-09-15 14:52:00,16.49,16.567,16.436,16.438,500000.0
2009-09-15 14:53:00,16.483,16.508,16.379,16.504,450000.0
2009-09-15 14:54:00,16.479,16.515,16.369,16.369,550000.0
2009-09-15 14:55:00,16.456,16.493,16.378,16.436,450000.0
2009-09-15 14:56:00,16.445,16.474,16.291,16.436,600000.0
2009-09-15 14:57:00,16.416,16.487,16.38,16.401,400000.0
2009-09-15 14:58:00,16.416,16.49,16.392,16.469,450000.0
2009-09-15 14:59:00,16.506,16.546,16.469,16.536,350000.0
2009-09-15 15:00:00,16.436,16.54,16.436,16.527,350000.0
2009-09-15 15:01:00,16.497,16.523,16.409,16.433,450000.0
2009-09-15 15:02:00,16.471,16.497,16.414,16.497,350000.0
2009-09-15 15:03:00,16.511,16.511,16.405,16.507,350000.0
2009-09-15 15:04:00,16.45,16.49,16.385,16.401,500000.0
2009-09-15 15:05:00,16.462,16.512,16.449,16.512,550000.0
2009-09-15 15:06:00,16.451,16.485,16.395,16.432,400000.0
2009-09-15 15:07:00,16.469,16.514,16.369,16.514,500000.0
2009-09-15 15:08:00,16.495,16.523,16.406,16.406,350000.0
2009-09-15 15:09:00,16.406,16.549,16.401,16.439,450000.0
2009-09-15 15:10:00,16.468,16.541,16.412,16.538,400000.0
2009-09-15 15:11:00,16.446,16.576,16.446,16.564,450000.0
2009-09-15 15:12:00,16.557,16.557,16.397,16.444,500000.0
2009-09-15 15:13:00,16.459,16.544,16.459,16.46,400000.0
2009-09-15 15:14:00,16.532,16.597,16.438,16.547,400000.0
2009-09-15 15:15:00,16.453,16.614,16.434,16.486,500000.0
2009-09-15 15:16:00,16.528,16.529,16.409,16.515,450000.0
2009-09-15 15:17:00,16.485,16.487,16.4,16.433,550000.0
2009-09-15 15:18:00,16.494,16.555,16.405,16.555,400000.0
2009-09-15 15:19:00,16.488,16.553,16.428,16.553,350000.0
2009-09-15 15:20:00,16.438,16.552,16.413,16.413,550000.0
2009-09-15 15:21:00,16.511,16.563,16.479,16.479,400000.0
2009-09-15 15:22:00,16.554,16.557,16.495,16.519,400000.0
2009-09-15 15:23:00,16.503,16.503,16.42,16.466,350000.0
2009-09-15 15:24:00,16.463,16.541,16.405,16.493,500000.0
2009-09-15 15:25:00,16.398,16.51,16.398,16.489,350000.0
2009-09-15 15:26:00,16.421,16.503,16.405,16.46,350000.0
2009-09-15 15:27:00,16.515,16.547,16.411,16.434,400000.0
2009-09-15 15:28:00,16.477,16.569,16.477,16.564,400000.0
2009-09-15 15:29:00,16.497,16.533,16.375,16.434,500000.0
2009-09-15 15:30:00,16.556,16.587,16.466,16.466,350000.0
2009-09-15 15:31:00,16.435,16.547,16.435,16.446,550000.0
2009-09-15 15:32:00,16.521,16.544,16.415,16.514,350000.0
2009-09-15 15:33:00,16.452,16.534,16.404,16.534,400000.0
2009-09-15 15:34:00,16.453,16.554,16.453,16.554,350000.0
2009-09-15 15:35:00,16.543,16.571,16.456,16.539,600000.0
2009-09-15 15:36:00,16.486,16.627,16.486,16.559,650000.0
2009-09-15 15:37:00,16.563,16.704,16.563,16.658,550000.0
2009-09-15 15:38:00,16.594,16.701,16.555,16.689,600000.0
2009-09-15 15:39:00,16.672,16.687,16.544,16.572,550000.0
2009-09-15 15:40:00,16.646,16.752,16.601,16.689,500000.0
2009-09-15 15:41:00,16.574,16.69,16.574,16.609,500000.0
2009-09-15 15:42:00,16.684,16.726,16.601,16.61,400000.0
2009-09-15 15:43:00,16.602,16.676,16.602,16.623,500000.0
2009-09-15 15:44:00,16.625,16.676,16.61,16.617,400000.0
2009-09-15 15:45:00,16.712,16.712,16.587,16.648,350000.0
2009-09-15 15:46:00,16.694,16.726,16.568,16.72,400000.0
2009-09-15 15:47:00,16.6,16.728,16.577,16.577,350000.0
2009-09-15 15:48:00,16.599,16.713,16.578,16.608,550000.0
2009-09-15 15:49:00,16.639,16.68,16.584,16.658,400000.0
2009-09-15 15:50:00,16.639,16.67,16.56,16.56,500000.0
2009-09-15 15:51:00,16.68,16.68,16.574,16.583,550000.0
2009-09-15 15:52:00,16.649,16.663,16.56,16.599,450000.0
2009-09-15 15:53:00,16.638,16.653,16.552,16.645,500000.0
2009-09-15 15:54:00,16.561,16.677,16.561,16.662,350000.0
2009-09-15 15:55:00,16.568,16.629,16.521,16.574,400000.0
2009-09-15 15:56:00,16.552,16.677,16.552,16.583,500000.0
2009-09-15 15:57:00,16.564,16.646,16.521,16.616,500000.0
2009-09-15 15:58:00,16.517,16.624,16.491,16.575,750000.0
2009-09-15 15:59:00,16.662,16.662,16.564,16.639,550000.0
2009-09-15 16:00:00,16.513,16.622,16.513,16.514,350000.0
2009-09-15 16:01:00,16.628,16.628,16.5,16.527,350000.0
2009-09-15 16:02:00,16.501,16.632,16.501,16.573,550000.0
2009-09-15 16:03:00,16.565,16.632,16.485,16.517,450000.0
2009-09-15 16:04:00,16.606,16.607,16.493,16.551,350000.0
2009-09-15 16:05:00,16.517,16.627,16.489,16.627,400000.0
2009-09-15 16:06:00,16.649,16.65,16.523,16.608,500000.0
2009-09-15 16:07:00,16.573,16.632,16.479,16.479,500000.0
2009-09-15 16:08:00,16.517,16.614,16.495,16.573,400000.0
2009-09-15 16:09:00,16.629,16.629,16.506,16.582,350000.0
2009-09-15 16:10:00,16.522,16.653,16.522,16.55,400000.0
2009-09-15 16:11:00,16.517,16.618,16.495,16.605,350000.0
2009-09-15 16:12:00,16.67,16.67,16.544,16.595,450000.0
2009-09-15 16:13:00,16.643,16.643,16.476,16.596,500000.0
2009-09-15 16:14:00,16.556,16.664,16.549,16.642,500000.0
2009-09-15 16:15:00,16.623,16.633,16.529,16.602,500000.0
2009-09-15 16:16:00,16.546,16.648,16.496,16.527,450000.0
2009-09-15 16:17:00,16.48,16.614,16.48,16.577,500000.0
2009-09-15 16:18:00,16.524,16.641,16.509,16.58,550000.0
2009-09-15 16:19:00,16.619,16.648,16.562,16.574,550000.0
2009-09-15 16:20:00,16.606,16.673,16.533,16.632,400000.0
2009-09-15 16:21:00,16.537,16.684,16.537,16.606,500000.0
2009-09-15 16:22:00,16.607,16.644,16.537,16.586,350000.0
2009-09-15 16:23:00,16.489,16.637,16.489,16.626,550000.0
2009-09-15 16:24:00,16.608,16.679,16.547,16.547,350000.0
2009-09-15 16:25:00,16.633,16.633,16.539,16.606,400000.0
2009-09-15 16:26:00,16.61,16.68,16.597,16.597,500000.0
2009-09-15 16:27:00,16.612,16.698,16.574,16.574,400000.0
2009-09-15 16:28:00,16.565,16.662,16.524,16.576,450000.0
2009-09-15 16:29:00,16.605,16.678,16.577,16.577,450000.0
2009-09-15 16:30:00,16.57,16.706,16.57,16.666,550000.0
2009-09-15 16:31:00,16.557,16.668,16.557,16.655,350000.0
2009-09-15 16:32:00,16.622,16.712,16.593,16.593,500000.0
2009-09-15 16:33:00,16.662,16.708,16.636,16.674,600000.0
2009-09-15 16:34:00,16.674,16.674,16.532,16.566,400000.0
2009-09-15 16:35:00,16.565,16.672,16.565,16.6,450000.0
2009-09-15 16:36:00,16.574,16.71,16.573,16.621,500000.0
2009-09-15 16:37:00,16.577,16.685,16.566,16.588,350000.0
2009-09-15 16:38:00,16.696,16.696,16.613,16.613,550000.0
2009-09-15 16:39:00,16.701,16.709,16.581,16.581,400000.0
2009-09-15 16:40:00,16.715,16.729,16.593,16.62,550000.0
2009-09-15 16:41:00,16.695,16.738,16.623,16.719,400000.0
2009-09-15 16:42:00,16.632,16.731,16.623,16.713,450000.0
2009-09-15 16:43:00,16.63,16.743,16.6,16.626,350000.0
2009-09-15 16:44:00,16.618,16.714,16.618,16.638,350000.0
2009-09-15 16:45:00,16.694,16.777,16.654,16.654,550000.0
2009-09-15 16:46:00,16.71,16.755,16.633,16.755,400000.0
2009-09-15 16:47:00,16.706,16.744,16.621,16.678,450000.0
2009-09-15 16:48:00,16.718,16.752,16.615,16.615,350000.0
2009-09-15 16:49:00,16.61,16.753,16.61,16.627,400000.0
2009-09-15 16:50:00,16.677,16.687,16.615,16.645,400000.0
2009-09-15 16:51:00,16.677,16.754,16.663,16.723,400000.0
2009-09-15 16:52:00,16.68,16.797,16.629,16.684,450000.0
2009-09-15 16:53:00,16.74,16.747,16.609,16.747,500000.0
2009-09-15 16:54:00,16.719,16.733,16.635,16.635,500000.0
2009-09-15 16:55:00,16.697,16.725,16.633,16.725,600000.0
2009-09-15 16:56:00,16.752,16.775,16.655,16.677,550000.0
2009-09-15 16:57:00,16.717,16.754,16.615,16.65,350000.0
2009-09-15 16:58:00,16.753,16.779,16.623,16.683,600000.0
2009-09-15 16:59:00,16.639,16.774,16.63,16.69,350000.0
2009-09-15 17:00:00,16.632,16.787,16.632,16.775,450000.0
2009-09-15 17:01:00,16.729,16.811,16.685,16.811,350000.0
2009-09-15 17:02:00,16.794,16.824,16.699,16.714,350000.0
2009-09-15 17:03:00,16.821,16.821,16.766,16.766,450000.0
2009-09-15 17:04:00,16.806,16.806,16.649,16.685,350000.0
2009-09-15 17:05:00,16.719,16.781,16.689,16.778,550000.0
2009-09-15 17:06:00,16.769,16.793,16.679,16.765,450000.0
2009-09-15 17:07:00,16.776,16.819,16.689,16.737,500000.0
2009-09-15 17:08:00,16.802,16.826,16.698,16.756,450000.0
2009-09-15 17:09:00,16.691,16.794,16.691,16.77,450000.0
2009-09-15 17:10:00,16.793,16.811,16.685,16.766,500000.0
2009-09-15 17:11:00,16.791,16.845,16.717,16.82,450000.0
2009-09-15 17:12:00,16.82,16.851,16.711,16.815,450000.0
2009-09-15 17:13:00,16.798,16.898,16.798,16.804,550000.0
2009-09-15 17:14:00,16.864,16.865,16.723,16.723,350000.0
2009-09-15 17:15:00,16.826,16.836,16.715,16.784,550000.0
2009-09-15 17:16:00,16.791,16.854,16.74,16.832,550000.0
2009-09-15 17:17:00,16.856,16.871,16.755,16.799,400000.0
2009-09-15 17:18:00,16.851,16.872,16.753,16.872,350000.0
2009-09-15 17:19:00,16.798,16.874,16.748,16.796,400000.0
2009-09-15 17:20:00,16.757,16.913,16.757,16.806,400000.0
2009-09-15 17:21:00,16.807,16.87,16.775,16.775,400000.0
2009-09-15 17:22:00,16.81,16.897,16.748,16.85,500000.0
2009-09-15 17:23:00,16.883,16.903,16.749,16.749,450000.0
2009-09-15 17:24:00,16.859,16.86,16.754,16.824,350000.0
2009-09-15 17:25:00,16.791,16.927,16.784,16.881,700000.0
2009-09-15 17:26:00,16.817,16.823,16.693,16.806,550000.0
2009-09-15 17:27:00,16.704,16.848,16.704,16.848,400000.0
2009-09-15 17:28:00,16.828,16.854,16.726,16.739,450000.0
2009-09-15 17:29:00,16.749,16.811,16.749,16.76,350000.0
2009-09-15 17:30:00,16.819,16.864,16.715,16.813,500000.0
2009-09-15 17:31:00,16.773,16.813,16.72,16.72,350000.0
2009-09-15 17:32:00,16.716,16.831,16.716,16.791,400000.0
2009-09-15 17:33:00,16.849,16.863,16.759,16.759,350000.0
2009-09-15 17:34:00,16.832,16.865,16.745,16.788,500000.0
2009-09-15 17:35:00,16.771,16.901,16.771,16.779,450000.0
2009-09-15 17:36:00,16.757,16.878,16.757,16.85,550000.0
2009-09-15 17:37:00,16.861,16.895,16.774,16.853,400000.0
2009-09-15 17:38:00,16.846,16.846,16.72,16.731,650000.0
2009-09-15 17:39:00,16.781,16.816,16.741,16.781,550000.0
2009-09-15 17:40:00,16.842,16.842,16.673,16.831,450000.0
2009-09-15 17:41:00,16.788,16.812,16.687,16.74,550000.0
2009-09-15 17:42:00,16.746,16.824,16.723,16.744,350000.0
2009-09-15 17:43:00,16.821,16.823,16.69,16.723,500000.0
2009-09-15 17:44:00,16.793,16.815,16.695,16.695,350000.0
2009-09-15 17:45:00,16.834,16.838,16.77,16.77,400000.0
2009-09-15 17:46:00,16.827,16.827,16.66,16.726,750000.0
2009-09-15 17:47:00,16.837,16.837,16.731,16.75,500000.0
2009-09-15 17:48:00,16.746,16.78,16.703,16.741,400000.0
2009-09-15 17:49:00,16.795,16.802,16.663,16.723,600000.0
2009-09-15 17:50:00,16.843,16.887,16.767,16.844,600000.0
2009-09-15 17:51:00,16.731,16.881,16.727,16.834,500000.0
2009-09-15 17:52:00,16.819,16.821,16.712,16.798,450000.0
2009-09-15 17:53:00,16.738,16.869,16.703,16.703,700000.0
2009-09-15 17:54:00,16.775,16.789,16.674,16.755,450000.0
2009-09-15 17:55:00,16.812,16.812,16.671,16.764,400000.0
2009-09-15 17:56:00,16.79,16.824,16.667,16.699,600000.0
2009-09-15 17:57:00,16.774,16.819,16.691,16.818,400000.0
2009-09-15 17:58:00,16.675,16.767,16.675,16.751,350000.0
2009-09-15 17:59:00,16.763,16.839,16.714,16.737,600000.0
2009-09-15 18:00:00,16.749,16.818,16.682,16.682,650000.0
2009-09-15 18:01:00,16.775,16.869,16.74,16.796,350000.0
2009-09-15 18:02:00,16.82,16.838,16.71,16.745,750000.0
2009-09-15 18:03:00,16.698,16.847,16.698,16.711,550000.0
2009-09-15 18:04:00,16.772,16.818,16.693,16.783,600000.0
2009-09-15 18:05:00,16.765,16.847,16.71,16.798,450000.0
2009-09-15 18:06:00,16.76,16.83,16.691,16.795,500000.0
2009-09-15 18:07:00,16.83,16.854,16.721,16.783,450000.0
2009-09-15 18:08:00,16.796,16.863,16.749,16.831,400000.0
2009-09-15 18:09:00,16.848,16.848,16.725,16.801,450000.0
2009-09-15 18:10:00,16.805,16.845,16.718,16.718,650000.0
2009-09-15 18:11:00,16.785,16.855,16.715,16.855,650000.0
2009-09-15 18:12:00,16.746,16.829,16.737,16.781,400000.0
2009-09-15 18:13:00,16.807,16.906,16.752,16.782,650000.0
2009-09-15 18:14:00,16.838,16.864,16.737,16.737,650000.0
2009-09-15 18:15:00,16.812,16.853,16.784,16.825,600000.0
2009-09-15 18:16:00,16.817,16.836,16.724,16.734,450000.0
2009-09-15 18:17:00,16.756,16.894,16.756,16.763,350000.0
2009-09-15 18:18:00,16.736,16.848,16.736,16.844,400000.0
2009-09-15 18:19:00,16.739,16.847,16.739,16.76,400000.0
2009-09-15 18:20:00,16.808,16.894,16.783,16.783,700000.0
2009-09-15 18:21:00,16.855,16.855,16.709,16.775,400000.0
2009-09-15 18:22:00,16.726,16.839,16.72,16.781,350000.0
2009-09-15 18:23:00,16.835,16.853,16.731,16.731,400000.0
2009-09-15 18:24:00,16.819,16.867,16.746,16.746,550000.0
2009-09-15 18:25:00,16.774,16.873,16.735,16.873,650000.0
2009-09-15 18:26:00,16.819,16.855,16.723,16.822,400000.0
2009-09-15 18:27:00,16.859,16.867,16.794,16.867,350000.0
2009-09-15 18:28:00,16.724,16.85,16.716,16.741,450000.0
2009-09-15 18:29:00,16.764,16.851,16.736,16.766,700000.0
2009-09-15 18:30:00,16.836,16.836,16.724,16.761,450000.0
2009-09-15 18:31:00,16.725,16.854,16.725,16.749,350000.0
2009-09-15 18:32:00,16.707,16.848,16.707,16.812,400000.0
2009-09-15 18:33:00,16.75,16.854,16.72,16.786,600000.0
2009-09-15 18:34:00,16.789,16.826,16.701,16.701,550000.0
2009-09-15 18:35:00,16.818,16.844,16.709,16.782,550000.0
2009-09-15 18:36:00,16.756,16.85,16.721,16.796,600000.0
2009-09-15 18:37:00,16.778,16.819,16.7,16.819,600000.0
2009-09-15 18:38:00,16.749,16.789,16.692,16.731,600000.0
2009-09-15 18:39:00,16.812,16.879,16.732,16.829,650000.0
2009-09-15 18:40:00,16.82,16.895,16.71,16.742,600000.0
2009-09-15 18:41:00,16.715,16.845,16.678,16.701,400000.0
2009-09-15 18:42:00,16.816,16.816,16.668,16.729,400000.0
2009-09-15 18:43:00,16.696,16.818,16.683,16.818,450000.0
2009-09-15 18:44:00,16.699,16.817,16.69,16.803,400000.0
2009-09-15 18:45:00,16.836,16.836,16.703,16.775,350000.0
2009-09-15 18:46:00,16.852,16.88,16.733,16.733,500000.0
2009-09-15 18:47:00,16.814,16.902,16.745,16.751,650000.0
2009-09-15 18:48:00,16.723,16.832,16.702,16.823,550000.0
2009-09-15 18:49:00,16.772,16.829,16.688,16.777,450000.0
2009-09-15 18:50:00,16.85,16.866,16.726,16.813,950000.0
2009-09-15 18:51:00,16.838,16.874,16.743,16.874,550000.0
2009-09-15 18:52:00,16.791,16.872,16.743,16.775,500000.0
2009-09-15 18:53:00,16.818,16.854,16.727,16.727,550000.0
2009-09-15 18:54:00,16.754,16.867,16.735,16.867,750000.0
2009-09-15 18:55:00,16.759,16.859,16.759,16.798,350000.0
2009-09-15 18:56:00,16.875,16.894,16.753,16.894,550000.0
2009-09-15 18:57:00,16.854,16.867,16.727,16.776,700000.0
2009-09-15 18:58:00,16.814,16.868,16.785,16.862,400000.0
2009-09-15 18:59:00,16.822,16.88,16.795,16.807,600000.0
2009-09-15 19:00:00,16.808,16.89,16.808,16.89,350000.0
2009-09-15 19:01:00,16.894,16.905,16.755,16.887,450000.0
2009-09-15 19:02:00,16.758,16.899,16.758,16.899,400000.0
2009-09-15 19:03:00,16.901,16.906,16.777,16.794,350000.0
2009-09-15 19:04:00,16.841,16.886,16.749,16.81,450000.0
2009-09-15 19:05:00,16.798,16.853,16.72,16.72,450000.0
2009-09-15 19:06:00,16.843,16.864,16.747,16.864,400000.0
2009-09-15 19:07:00,16.807,16.893,16.754,16.893,400000.0
2009-09-15 19:08:00,16.837,16.872,16.766,16.801,450000.0
2009-09-15 19:09:00,16.867,16.902,16.771,16.847,500000.0
2009-09-15 19:10:00,16.887,16.906,16.782,16.869,650000.0
2009-09-15 19:11:00,16.918,16.94,16.851,16.921,550000.0
2009-09-15 19:12:00,16.876,16.876,16.792,16.806,350000.0
2009-09-15 19:13:00,16.82,16.914,16.796,16.886,600000.0
2009-09-15 19:14:00,16.908,16.934,16.784,16.896,550000.0
2009-09-15 19:15:00,16.847,16.948,16.823,16.845,550000.0
2009-09-15 19:16:00,16.907,16.907,16.811,16.811,350000.0
2009-09-15 19:17:00,16.83,16.961,16.794,16.891,550000.0
2009-09-15 19:18:00,16.927,16.927,16.805,16.857,350000.0
2009-09-15 19:19:00,16.853,16.921,16.808,16.898,350000.0
2009-09-15 19:20:00,16.863,16.882,16.855,16.882,350000.0
2009-09-15 19:21:00,16.854,16.958,16.854,16.958,400000.0
2009-09-15 19:22:00,16.852,16.927,16.807,16.811,350000.0
2009-09-15 19:23:00,16.84,16.935,16.782,16.807,400000.0
2009-09-15 19:24:00,16.881,16.968,16.809,16.947,550000.0
2009-09-15 19:25:00,16.819,16.916,16.813,16.872,350000.0
2009-09-15 19:26:00,16.819,16.896,16.763,16.812,500000.0
2009-09-15 19:27:00,16.835,16.953,16.799,16.846,500000.0
2009-09-15 19:28:00,16.797,16.871,16.781,16.791,500000.0
2009-09-15 19:29:00,16.831,16.876,16.771,16.771,400000.0
2009-09-15 19:30:00,16.878,16.91,16.776,16.877,750000.0
2009-09-15 19:31:00,16.775,16.926,16.773,16.833,600000.0
2009-09-15 19:32:00,16.884,16.913,16.808,16.913,350000.0
2009-09-15 19:33:00,16.865,16.916,16.775,16.916,400000.0
2009-09-15 19:34:00,16.93,16.94,16.93,16.94,400000.0
2009-09-15 19:35:00,16.818,16.89,16.792,16.827,400000.0
2009-09-15 19:36:00,16.872,16.917,16.802,16.907,550000.0
2009-09-15 19:37:00,16.784,16.881,16.784,16.878,500000.0
2009-09-15 19:38:00,16.897,16.897,16.761,16.788,450000.0
2009-09-15 19:39:00,16.838,16.942,16.824,16.847,500000.0
2009-09-15 19:40:00,16.783,16.915,16.783,16.857,700000.0
2009-09-15 19:41:00,16.795,16.942,16.795,16.918,400000.0
2009-09-15 19:42:00,16.827,16.918,16.795,16.842,500000.0
2009-09-15 19:43:00,16.825,16.927,16.825,16.927,350000.0
2009-09-15 19:44:00,16.922,16.942,16.787,16.932,550000.0
2009-09-15 19:45:00,16.844,16.994,16.844,16.878,500000.0
2009-09-15 19:46:00,16.946,16.985,16.826,16.858,550000.0
2009-09-15 19:47:00,16.807,16.9,16.807,16.83,350000.0
2009-09-15 19:48:00,16.905,16.905,16.798,16.845,500000.0
2009-09-15 19:49:00,16.927,16.927,16.825,16.889,350000.0
2009-09-15 19:50:00,16.837,16.974,16.788,16.84,800000.0
2009-09-15 19:51:00,16.859,16.94,16.821,16.88,400000.0
2009-09-15 19:52:00,16.937,16.971,16.872,16.901,350000.0
2009-09-15 19:53:00,16.98,16.99,16.98,16.98,400000.0
2009-09-15 19:54:00,16.831,16.945,16.831,16.944,400000.0
2009-09-15 19:55:00,16.921,17.002,16.898,16.937,400000.0
2009-09-15 19:56:00,16.965,16.969,16.891,16.968,350000.0
2009-09-15 19:57:00,16.876,16.98,16.867,16.98,450000.0
2009-09-15 19:58:00,16.973,16.993,16.879,16.993,350000.0
2009-09-15 19:59:00,16.903,17.008,16.896,16.997,550000.0
2009-09-15 20:00:00,16.99,17.013,16.93,16.93,400000.0
2009-09-15 20:01:00,16.935,17.009,16.893,16.926,850000.0
2009-09-15 20:02:00,16.965,16.971,16.863,16.887,600000.0
2009-09-15 20:03:00,16.897,16.994,16.832,16.93,800000.0
2009-09-15 20:04:00,16.927,16.952,16.871,16.871,300000.0
2009-09-15 20:05:00,16.938,16.938,16.857,16.883,500000.0
2009-09-15 20:06:00,16.831,16.945,16.818,16.818,850000.0
2009-09-15 20:07:00,16.886,16.992,16.849,16.858,800000.0
2009-09-15 20:08:00,16.801,16.907,16.801,16.868,350000.0
2009-09-15 20:09:00,16.924,16.924,16.789,16.817,900000.0
2009-09-15 20:10:00,16.907,16.923,16.818,16.818,500000.0
2009-09-15 20:11:00,16.853,16.932,16.81,16.932,800000.0
2009-09-15 20:12:00,16.934,16.965,16.85,16.892,450000.0
2009-09-15 20:13:00,16.891,16.92,16.841,16.912,450000.0
2009-09-15 20:14:00,16.94,16.95,16.94,16.94,600000.0
2009-09-15 20:15:00,16.841,16.976,16.841,16.898,600000.0
2009-09-15 20:16:00,16.907,16.95,16.805,16.95,400000.0
2009-09-15 20:17:00,16.943,16.943,16.827,16.834,350000.0
2009-09-15 20:18:00,16.938,16.938,16.776,16.865,500000.0
2009-09-15 20:19:00,16.851,16.954,16.838,16.897,550000.0
2009-09-15 20:20:00,16.876,16.971,16.869,16.877,450000.0
2009-09-15 20:21:00,16.87,16.919,16.819,16.918,350000.0
2009-09-15 20:22:00,16.849,16.919,16.805,16.805,350000.0
2009-09-15 20:23:00,16.884,16.898,16.788,16.866,600000.0
2009-09-15 20:24:00,16.804,16.878,16.804,16.878,100000.0
2009-09-15 20:25:00,16.92,16.93,16.92,16.92,450000.0
2009-09-15 20:26:00,16.795,16.899,16.795,16.846,450000.0
2009-09-15 20:27:00,16.934,16.951,16.81,16.876,400000.0
2009-09-15 20:28:00,16.858,17.011,16.858,16.98,450000.0
2009-09-15 20:29:00,16.858,16.954,16.817,16.936,450000.0
2009-09-15 20:30:00,16.894,16.928,16.837,16.917,350000.0
2009-09-15 20:31:00,16.961,16.961,16.844,16.915,350000.0
2009-09-15 20:32:00,16.803,16.911,16.785,16.911,550000.0
2009-09-15 20:33:00,16.841,17.003,16.841,16.958,400000.0
2009-09-15 20:34:00,16.946,16.946,16.793,16.863,350000.0
2009-09-15 20:35:00,16.891,16.95,16.802,16.864,450000.0
2009-09-15 20:36:00,16.847,16.915,16.847,16.862,400000.0
2009-09-15 20:37:00,16.916,16.916,16.801,16.842,400000.0
2009-09-15 20:38:00,16.93,16.93,16.844,16.908,250000.0
2009-09-15 20:39:00,16.793,16.921,16.793,16.821,400000.0
2009-09-15 20:40:00,16.918,16.938,16.837,16.837,200000.0
2009-09-15 20:41:00,16.91,16.92,16.91,16.91,250000.0
2009-09-15 20:42:00,16.841,16.929,16.841,16.845,250000.0
2009-09-15 20:43:00,16.919,16.919,16.766,16.918,550000.0
2009-09-15 20:44:00,16.939,16.942,16.834,16.853,350000.0
2009-09-15 20:45:00,16.897,16.966,16.895,16.933,250000.0
2009-09-15 20:46:00,16.861,16.904,16.807,16.813,350000.0
2009-09-15 20:47:00,16.92,16.92,16.91,16.91,600000.0
2009-09-15 20:48:00,16.879,16.931,16.793,16.931,600000.0
2009-09-15 20:49:00,16.799,16.936,16.788,16.846,1000000.0
2009-09-15 20:50:00,16.89,16.901,16.829,16.889,350000.0
2009-09-15 20:51:00,16.922,16.939,16.859,16.888,350000.0
2009-09-15 20:52:00,16.794,16.902,16.781,16.847,400000.0
2009-09-15 20:53:00,16.874,16.895,16.83,16.895,250000.0
2009-09-15 20:54:00,16.91,16.92,16.91,16.92,100000.0
2009-09-15 20:55:00,16.812,16.884,16.812,16.884,100000.0
2009-09-15 20:56:00,16.887,16.933,16.831,16.831,250000.0
2009-09-15 20:57:00,16.88,16.955,16.841,16.908,550000.0
2009-09-15 20:58:00,16.93,16.932,16.787,16.932,550000.0
2009-09-15 20:59:00,16.837,16.929,16.837,16.869,400000.0
2009-09-15 21:00:00,16.919,16.977,16.836,16.957,550000.0
2009-09-15 21:01:00,16.844,16.926,16.844,16.855,150000.0
2009-09-15 21:02:00,16.836,16.877,16.836,16.877,100000.0
2009-09-15 21:05:00,16.871,16.871,16.865,16.865,100000.0
2009-09-15 21:06:00,16.917,16.917,16.862,16.862,250000.0
2009-09-15 21:07:00,16.93,16.94,16.93,16.93,350000.0
2009-09-15 21:08:00,16.936,16.974,16.863,16.96,350000.0
2009-09-15 21:09:00,16.878,16.938,16.832,16.844,350000.0
2009-09-15 21:10:00,16.93,16.93,16.82,16.82,350000.0
2009-09-15 21:11:00,16.916,16.97,16.84,16.84,300000.0
2009-09-15 21:12:00,16.822,16.944,16.822,16.851,350000.0
2009-09-15 21:13:00,16.838,16.974,16.838,16.932,500000.0
2009-09-15 21:14:00,16.964,16.966,16.844,16.844,350000.0
2009-09-15 21:15:00,16.967,16.97,16.916,16.961,400000.0
2009-09-15 21:16:00,16.953,16.984,16.861,16.861,550000.0
2009-09-15 21:17:00,16.908,16.974,16.818,16.84,800000.0
2009-09-15 21:18:00,16.97,16.97,16.96,16.96,400000.0
2009-09-15 21:20:00,16.978,16.982,16.871,16.982,400000.0
2009-09-15 21:21:00,16.933,16.957,16.933,16.957,100000.0
2009-09-15 21:22:00,16.931,17.053,16.889,16.918,450000.0
2009-09-15 21:23:00,16.995,16.995,16.883,16.899,600000.0
2009-09-15 21:24:00,16.967,16.988,16.845,16.959,300000.0
2009-09-15 21:25:00,16.93,17.0,16.872,16.968,350000.0
2009-09-15 21:26:00,16.973,17.003,16.973,17.003,100000.0
2009-09-15 21:27:00,17.0,17.0,16.99,16.99,400000.0
2009-09-15 21:28:00,16.86,16.99,16.86,16.99,400000.0
2009-09-15 21:29:00,16.871,17.002,16.871,17.002,550000.0
2009-09-15 21:30:00,16.893,17.071,16.893,17.014,300000.0
2009-09-15 21:31:00,16.961,16.961,16.809,16.94,700000.0
2009-09-15 21:32:00,16.898,16.989,16.854,16.903,350000.0
2009-09-15 21:33:00,16.915,16.967,16.846,16.866,350000.0
2009-09-15 21:34:00,16.942,16.942,16.785,16.908,450000.0
2009-09-15 21:35:00,16.8,16.926,16.8,16.859,550000.0
2009-09-15 21:36:00,16.844,16.978,16.844,16.884,450000.0
2009-09-15 21:37:00,16.954,16.998,16.862,16.878,400000.0
2009-09-15 21:38:00,16.982,16.982,16.844,16.944,350000.0
2009-09-15 21:39:00,16.845,16.956,16.833,16.944,450000.0
2009-09-15 21:40:00,17.007,17.038,16.933,16.933,350000.0
2009-09-15 21:41:00,16.994,16.996,16.875,16.994,450000.0
2009-09-15 21:42:00,16.995,16.996,16.884,16.996,400000.0
2009-09-15 21:43:00,16.885,16.999,16.854,16.854,450000.0
2009-09-15 21:44:00,16.887,16.976,16.873,16.873,350000.0
2009-09-15 21:45:00,16.975,16.978,16.942,16.978,200000.0
2009-09-15 21:46:00,16.945,16.97,16.858,16.92,550000.0
2009-09-15 21:47:00,16.947,16.978,16.844,16.881,550000.0
2009-09-15 21:48:00,16.95,16.97,16.95,16.96,350000.0
2009-09-15 21:49:00,16.866,17.034,16.866,16.93,350000.0
2009-09-15 21:50:00,16.848,16.977,16.848,16.893,250000.0
2009-09-15 21:51:00,16.982,16.982,16.881,16.9,550000.0
2009-09-15 21:52:00,16.98,16.98,16.97,16.97,350000.0
2009-09-15 21:53:00,16.942,16.993,16.864,16.91,350000.0
2009-09-15 21:54:00,16.85,16.949,16.844,16.844,400000.0
2009-09-15 21:55:00,16.991,16.991,16.921,16.921,200000.0
2009-09-15 21:56:00,16.978,17.037,16.845,16.865,900000.0
2009-09-15 21:57:00,16.981,16.989,16.906,16.906,500000.0
2009-09-15 21:58:00,16.99,16.99,16.97,16.99,400000.0
2009-09-15 21:59:00,16.931,16.96,16.84,16.96,400000.0
2009-09-15 22:00:00,16.956,16.986,16.868,16.933,400000.0
2009-09-15 22:01:00,16.985,16.985,16.843,16.945,400000.0
2009-09-15 22:02:00,17.004,17.007,16.927,16.934,400000.0
2009-09-15 22:03:00,16.931,16.985,16.846,16.913,400000.0
2009-09-15 22:04:00,16.966,16.966,16.889,16.889,200000.0
2009-09-15 22:05:00,16.957,16.957,16.852,16.947,200000.0
2009-09-15 22:06:00,17.0,17.0,16.98,16.98,100000.0
2009-09-15 22:07:00,16.947,16.947,16.846,16.846,100000.0
2009-09-15 22:08:00,16.97,16.995,16.942,16.986,400000.0
2009-09-15 22:09:00,16.863,16.972,16.862,16.867,400000.0
2009-09-15 22:10:00,16.984,16.984,16.871,16.925,400000.0
2009-09-15 22:11:00,16.968,16.985,16.875,16.901,550000.0
2009-09-15 22:12:00,16.905,16.966,16.905,16.924,250000.0
2009-09-15 22:13:00,16.87,16.98,16.87,16.969,150000.0
2009-09-15 22:14:00,16.983,16.986,16.901,16.93,400000.0
2009-09-15 22:15:00,16.943,16.943,16.853,16.893,400000.0
2009-09-15 22:16:00,16.969,16.998,16.879,16.952,450000.0
2009-09-15 22:17:00,16.963,16.963,16.963,16.963,50000.0
2009-09-15 22:18:00,16.98,16.98,16.97,16.97,250000.0
2009-09-15 22:19:00,16.864,16.97,16.864,16.958,250000.0
2009-09-15 22:20:00,16.956,16.984,16.876,16.892,350000.0
2009-09-15 22:22:00,16.915,16.977,16.865,16.865,450000.0
2009-09-15 22:23:00,16.853,16.948,16.853,16.948,150000.0
2009-09-15 22:24:00,16.877,17.012,16.851,16.872,250000.0
2009-09-15 22:25:00,16.909,16.98,16.902,16.961,400000.0
2009-09-15 22:26:00,16.959,16.984,16.879,16.924,250000.0
2009-09-15 22:27:00,16.865,16.981,16.865,16.865,350000.0
2009-09-15 22:28:00,16.856,16.985,16.856,16.954,250000.0
2009-09-15 22:29:00,16.984,16.984,16.865,16.972,350000.0
2009-09-15 22:30:00,16.975,16.975,16.881,16.903,300000.0
2009-09-15 22:31:00,16.97,16.99,16.97,16.97,250000.0
2009-09-15 22:32:00,16.872,17.032,16.872,16.996,250000.0
2009-09-15 22:33:00,16.831,16.968,16.783,16.968,500000.0
2009-09-15 22:34:00,16.856,17.0,16.856,16.992,350000.0
2009-09-15 22:35:00,16.99,16.991,16.883,16.911,350000.0
2009-09-15 22:36:00,16.895,16.895,16.865,16.865,100000.0
2009-09-15 22:37:00,16.996,16.996,16.873,16.902,350000.0
2009-09-15 22:38:00,16.95,17.01,16.905,16.987,500000.0
2009-09-15 22:39:00,16.993,16.999,16.933,16.999,350000.0
2009-09-15 22:40:00,16.842,16.989,16.842,16.908,400000.0
2009-09-15 22:41:00,16.905,16.961,16.891,16.892,350000.0
2009-09-15 22:42:00,16.913,16.934,16.858,16.858,350000.0
2009-09-15 22:43:00,16.894,17.0,16.868,16.92,400000.0
2009-09-15 22:44:00,16.994,16.994,16.875,16.925,300000.0
2009-09-15 22:45:00,16.97,16.98,16.97,16.98,400000.0
2009-09-15 22:46:00,16.964,16.991,16.881,16.991,400000.0
2009-09-15 22:47:00,16.98,16.99,16.98,16.98,350000.0
2009-09-15 22:48:00,16.961,16.998,16.868,16.894,350000.0
2009-09-15 22:49:00,17.0,17.0,16.99,16.99,500000.0
2009-09-15 22:50:00,16.878,16.994,16.843,16.953,500000.0
2009-09-15 22:51:00,17.017,17.017,16.929,16.929,400000.0
2009-09-15 22:52:00,16.977,17.01,16.94,16.94,300000.0
2009-09-15 22:53:00,16.888,17.02,16.888,16.986,400000.0
2009-09-15 22:54:00,16.99,17.01,16.99,17.0,250000.0
2009-09-15 22:55:00,16.934,17.019,16.902,16.933,250000.0
2009-09-15 22:56:00,17.0,17.0,16.99,17.0,550000.0
2009-09-15 22:57:00,17.009,17.021,16.902,17.018,550000.0
2009-09-15 22:58:00,16.91,17.012,16.91,17.012,100000.0
2009-09-15 22:59:00,16.924,16.963,16.861,16.893,450000.0
2009-09-15 23:00:00,16.982,16.982,16.848,16.98,500000.0
2009-09-15 23:01:00,16.974,17.04,16.886,16.931,550000.0
2009-09-15 23:02:00,16.96,16.966,16.86,16.942,350000.0
2009-09-15 23:03:00,16.942,16.993,16.863,16.987,300000.0
2009-09-15 23:04:00,16.954,16.956,16.83,16.861,500000.0
2009-09-15 23:05:00,16.886,16.956,16.828,16.956,450000.0
2009-09-15 23:06:00,16.971,17.014,16.907,16.966,450000.0
2009-09-15 23:07:00,16.99,16.99,16.98,16.99,550000.0
2009-09-15 23:08:00,16.884,16.994,16.867,16.955,550000.0
2009-09-15 23:09:00,16.915,17.006,16.857,17.006,400000.0
2009-09-15 23:10:00,16.867,16.867,16.867,16.867,50000.0
2009-09-15 23:11:00,16.935,17.001,16.891,16.989,550000.0
2009-09-15 23:12:00,16.904,16.951,16.859,16.951,350000.0
2009-09-15 23:13:00,16.901,17.048,16.901,16.983,400000.0
2009-09-15 23:14:00,16.962,16.975,16.86,16.875,450000.0
2009-09-15 23:15:00,16.925,16.925,16.816,16.839,550000.0
2009-09-15 23:16:00,17.0,17.0,16.99,16.99,450000.0
2009-09-15 23:20:00,16.878,16.964,16.844,16.946,450000.0
2009-09-15 23:23:00,16.98,16.98,16.97,16.97,350000.0
2009-09-15 23:30:00,16.934,16.964,16.874,16.931,350000.0
2009-09-15 23:35:00,16.828,16.955,16.828,16.909,350000.0
2009-09-15 23:40:00,16.934,16.964,16.874,16.931,350000.0
2009-09-15 23:45:00,16.844,16.991,16.844,16.926,350000.0
2009-09-15 23:50:00,16.918,16.962,16.849,16.9,650000.0
2009-09-15 23:57:00,16.936,16.964,16.877,16.938,350000.0
2009-09-15 23:59:00,16.876,16.964,16.876,16.876,150000.0
2009-09-16 00:00:00,16.901,16.964,16.87,16.964,350000.0
2009-09-16 00:01:00,16.87,16.964,16.838,16.964,500000.0
2009-09-16 00:02:00,16.908,16.971,16.88,16.944,450000.0
2009-09-16 00:03:00,16.993,16.995,16.919,16.958,350000.0
2009-09-16 00:04:00,16.946,16.987,16.852,16.958,400000.0
2009-09-16 00:05:00,16.97,16.98,16.889,16.936,250000.0
2009-09-16 00:06:00,16.981,16.981,16.824,16.888,550000.0
2009-09-16 00:07:00,16.988,16.988,16.958,16.958,100000.0
2009-09-16 00:08:00,16.942,16.968,16.825,16.944,400000.0
2009-09-16 00:09:00,17.012,17.031,16.9,17.003,550000.0
2009-09-16 00:10:00,16.914,16.977,16.881,16.881,400000.0
2009-09-16 00:11:00,17.0,17.0,16.888,16.888,400000.0
2009-09-16 00:12:00,16.973,16.973,16.848,16.866,200000.0
2009-09-16 00:13:00,17.01,17.01,17.0,17.01,100000.0
2009-09-16 00:14:00,17.0,17.01,17.0,17.01,100000.0
2009-09-16 00:15:00,16.928,16.97,16.928,16.97,100000.0
2009-09-16 00:16:00,17.01,17.01,17.0,17.01,350000.0
2009-09-16 00:17:00,16.995,17.02,16.938,16.991,350000.0
2009-09-16 00:18:00,17.0,17.01,17.0,17.01,450000.0
2009-09-16 00:19:00,16.943,17.027,16.888,16.901,450000.0
2009-09-16 00:20:00,16.89,17.04,16.89,16.941,350000.0
2009-09-16 00:21:00,17.02,17.03,17.02,17.03,250000.0
2009-09-16 00:22:00,17.02,17.03,17.02,17.02,250000.0
2009-09-16 00:23:00,17.03,17.03,17.02,17.03,250000.0
2009-09-16 00:24:00,17.01,17.03,17.01,17.03,250000.0
2009-09-16 00:25:00,16.99,16.99,16.871,16.871,250000.0
2009-09-16 00:26:00,16.94,17.01,16.876,16.91,350000.0
2009-09-16 00:27:00,16.91,17.018,16.902,17.009,350000.0
2009-09-16 00:28:00,16.972,16.989,16.894,16.989,400000.0
2009-09-16 00:29:00,17.02,17.02,16.962,16.978,350000.0
2009-09-16 00:30:00,16.981,16.991,16.878,16.909,700000.0
2009-09-16 00:31:00,16.951,17.031,16.929,17.019,200000.0
2009-09-16 00:32:00,16.874,16.874,16.856,16.856,100000.0
2009-09-16 00:34:00,17.019,17.025,16.877,16.999,350000.0
2009-09-16 00:35:00,16.969,17.047,16.943,17.018,350000.0
2009-09-16 00:36:00,17.03,17.03,17.02,17.02,400000.0
2009-09-16 00:37:00,17.01,17.03,17.01,17.03,400000.0
2009-09-16 00:38:00,17.012,17.012,16.85,16.984,400000.0
2009-09-16 00:39:00,17.006,17.006,16.953,16.965,450000.0
2009-09-16 00:40:00,16.913,16.986,16.838,16.876,600000.0
2009-09-16 00:41:00,16.996,16.996,16.996,16.996,50000.0
2009-09-16 00:42:00,16.904,16.997,16.904,16.997,100000.0
2009-09-16 00:43:00,16.895,16.952,16.895,16.91,300000.0
2009-09-16 00:44:00,16.92,16.984,16.898,16.951,400000.0
2009-09-16 00:45:00,17.01,17.02,17.0,17.01,250000.0
2009-09-16 00:46:00,17.02,17.02,17.0,17.0,250000.0
2009-09-16 00:47:00,17.01,17.01,17.01,17.01,250000.0
2009-09-16 00:48:00,17.014,17.014,16.969,16.988,250000.0
2009-09-16 00:49:00,16.965,17.011,16.939,16.988,300000.0
2009-09-16 00:50:00,16.984,17.02,16.914,16.914,500000.0
2009-09-16 00:51:00,17.0,17.01,17.0,17.0,550000.0
2009-09-16 00:52:00,16.927,17.015,16.87,16.962,550000.0
2009-09-16 00:53:00,17.003,17.003,16.903,16.976,150000.0
2009-09-16 00:54:00,17.005,17.005,17.005,17.005,50000.0
2009-09-16 00:55:00,16.978,17.005,16.901,17.005,300000.0
2009-09-16 00:56:00,17.022,17.066,16.891,16.891,350000.0
2009-09-16 00:57:00,17.0,17.0,16.99,17.0,200000.0
2009-09-16 00:58:00,17.008,17.008,16.945,17.002,200000.0
2009-09-16 00:59:00,16.988,16.994,16.858,16.909,350000.0
2009-09-16 01:00:00,16.849,16.983,16.842,16.928,1200000.0
2009-09-16 01:01:00,17.0,17.001,16.882,16.967,900000.0
2009-09-16 01:03:00,16.971,16.973,16.833,16.973,1200000.0
2009-09-16 01:04:00,17.0,17.0,16.99,17.0,250000.0
2009-09-16 01:05:00,16.948,16.948,16.864,16.948,250000.0
2009-09-16 01:06:00,16.99,17.0,16.99,17.0,700000.0
2009-09-16 01:07:00,16.99,17.0,16.99,17.0,700000.0
2009-09-16 01:08:00,16.99,17.0,16.99,17.0,700000.0
2009-09-16 01:09:00,16.99,17.0,16.99,16.99,700000.0
2009-09-16 01:10:00,16.967,16.967,16.817,16.964,700000.0
2009-09-16 01:11:00,16.98,16.99,16.98,16.99,400000.0
2009-09-16 01:12:00,16.915,16.991,16.905,16.91,400000.0
2009-09-16 01:13:00,16.98,16.99,16.97,16.98,350000.0
2009-09-16 01:14:00,16.99,16.99,16.97,16.98,350000.0
2009-09-16 01:15:00,16.964,16.994,16.904,16.961,350000.0
2009-09-16 01:16:00,16.97,16.99,16.97,16.98,350000.0
2009-09-16 01:17:00,16.97,16.98,16.97,16.98,350000.0
2009-09-16 01:20:00,16.931,16.988,16.853,16.853,350000.0
2009-09-16 01:21:00,16.994,17.009,16.876,16.952,400000.0
2009-09-16 01:22:00,16.923,17.02,16.923,17.006,400000.0
2009-09-16 01:23:00,17.01,17.01,17.0,17.0,550000.0
2009-09-16 01:24:00,16.986,16.986,16.85,16.898,550000.0
2009-09-16 01:25:00,16.956,17.009,16.874,16.874,350000.0
2009-09-16 01:26:00,17.0,17.01,17.0,17.0,300000.0
2009-09-16 01:27:00,16.901,17.003,16.897,17.003,300000.0
2009-09-16 01:28:00,16.917,17.032,16.899,17.027,950000.0
2009-09-16 01:29:00,17.032,17.052,16.885,16.885,550000.0
2009-09-16 01:30:00,16.99,17.004,16.866,17.004,1400000.0
2009-09-16 01:31:00,17.005,17.005,16.873,16.873,450000.0
2009-09-16 01:32:00,17.01,17.03,17.01,17.02,350000.0
2009-09-16 01:33:00,16.981,16.981,16.891,16.96,350000.0
2009-09-16 01:34:00,17.0,17.01,17.0,17.0,500000.0
2009-09-16 01:35:00,16.93,17.006,16.874,16.976,500000.0
2009-09-16 01:36:00,17.0,17.01,17.0,17.01,250000.0
2009-09-16 01:37:00,16.991,16.991,16.919,16.919,250000.0
2009-09-16 01:38:00,16.944,16.975,16.878,16.975,500000.0
2009-09-16 01:39:00,16.98,16.99,16.98,16.99,500000.0
2009-09-16 01:40:00,16.971,16.971,16.854,16.919,500000.0
2009-09-16 01:42:00,16.872,16.984,16.834,16.983,1050000.0
2009-09-16 01:43:00,16.99,17.0,16.98,16.99,350000.0
2009-09-16 01:44:00,16.906,17.04,16.906,17.021,350000.0
2009-09-16 01:45:00,17.005,17.008,16.872,16.991,550000.0
2009-09-16 01:46:00,17.01,17.01,16.99,17.0,400000.0
2009-09-16 01:47:00,16.978,17.005,16.851,16.947,400000.0
2009-09-16 01:48:00,16.911,17.004,16.911,16.997,400000.0
2009-09-16 01:49:00,16.955,17.009,16.952,16.99,400000.0
2009-09-16 01:50:00,16.998,17.002,16.869,17.0,850000.0
2009-09-16 01:51:00,17.0,17.0,16.99,17.0,750000.0
2009-09-16 01:52:00,16.99,16.99,16.99,16.99,750000.0
2009-09-16 01:53:00,17.0,17.01,16.99,16.99,750000.0
2009-09-16 01:54:00,16.897,17.04,16.897,16.914,750000.0
2009-09-16 01:55:00,16.94,17.06,16.925,17.025,400000.0
2009-09-16 01:56:00,16.973,16.973,16.909,16.909,400000.0
2009-09-16 01:57:00,16.981,16.981,16.927,16.927,100000.0
2009-09-16 01:58:00,16.871,16.995,16.871,16.935,350000.0
2009-09-16 01:59:00,16.9,16.996,16.88,16.981,550000.0
2009-09-16 02:00:00,16.97,16.99,16.97,16.98,500000.0
2009-09-16 02:01:00,16.992,17.03,16.933,17.001,500000.0
2009-09-16 02:02:00,16.917,17.044,16.894,16.976,650000.0
2009-09-16 02:03:00,16.9,16.988,16.9,16.955,450000.0
2009-09-16 02:04:00,16.973,17.009,16.9,16.969,600000.0
2009-09-16 02:05:00,16.959,16.985,16.864,16.95,500000.0
2009-09-16 02:06:00,16.917,17.005,16.898,16.915,900000.0
2009-09-16 02:07:00,16.963,17.017,16.919,16.978,400000.0
2009-09-16 02:08:00,17.005,17.014,16.906,16.906,300000.0
2009-09-16 02:09:00,16.979,17.026,16.869,17.012,500000.0
2009-09-16 02:10:00,16.979,17.026,16.9,16.989,550000.0
2009-09-16 02:11:00,16.961,17.019,16.911,16.929,400000.0
2009-09-16 02:12:00,17.039,17.039,16.946,16.965,850000.0
2009-09-16 02:13:00,17.024,17.034,16.895,17.01,900000.0
2009-09-16 02:14:00,17.012,17.081,16.898,16.898,800000.0
2009-09-16 02:15:00,17.06,17.097,16.931,16.947,700000.0
2009-09-16 02:16:00,16.981,16.999,16.851,16.976,700000.0
2009-09-16 02:17:00,16.954,17.038,16.926,16.972,550000.0
2009-09-16 02:18:00,16.985,17.009,16.917,17.009,300000.0
2009-09-16 02:19:00,16.966,17.005,16.935,16.989,700000.0
2009-09-16 02:20:00,17.009,17.053,16.928,16.982,800000.0
2009-09-16 02:21:00,17.032,17.032,16.899,16.967,350000.0
2009-09-16 02:22:00,17.013,17.021,16.909,16.976,450000.0
2009-09-16 02:23:00,16.939,17.086,16.902,16.964,750000.0
2009-09-16 02:24:00,16.909,17.007,16.899,16.936,550000.0
2009-09-16 02:25:00,17.048,17.048,16.942,16.942,400000.0
2009-09-16 02:26:00,16.998,17.042,16.964,17.012,650000.0
2009-09-16 02:27:00,16.932,17.07,16.932,17.065,500000.0
2009-09-16 02:28:00,16.989,17.035,16.93,17.035,400000.0
2009-09-16 02:29:00,17.001,17.04,16.907,17.04,600000.0
2009-09-16 02:30:00,17.006,17.038,16.915,17.026,400000.0
2009-09-16 02:31:00,17.018,17.05,16.963,17.042,300000.0
2009-09-16 02:32:00,17.059,17.059,16.922,17.02,550000.0
2009-09-16 02:33:00,16.944,17.029,16.883,16.951,350000.0
2009-09-16 02:34:00,17.017,17.075,16.962,16.962,400000.0
2009-09-16 02:35:00,17.064,17.064,16.944,17.029,400000.0
2009-09-16 02:36:00,16.896,17.032,16.896,16.999,450000.0
2009-09-16 02:37:00,16.917,17.05,16.916,17.049,550000.0
2009-09-16 02:38:00,17.03,17.03,17.02,17.02,750000.0
2009-09-16 02:39:00,17.047,17.061,16.944,17.022,750000.0
2009-09-16 02:40:00,16.947,17.039,16.947,17.017,350000.0
2009-09-16 02:41:00,17.036,17.036,16.903,16.914,450000.0
2009-09-16 02:42:00,16.999,17.109,16.921,16.921,1050000.0
2009-09-16 02:43:00,16.943,16.943,16.943,16.943,50000.0
2009-09-16 02:44:00,17.02,17.02,17.01,17.01,350000.0
2009-09-16 02:45:00,17.041,17.058,17.013,17.05,350000.0
2009-09-16 02:46:00,16.92,17.06,16.92,16.938,400000.0
2009-09-16 02:47:00,17.02,17.054,16.912,17.021,550000.0
2009-09-16 02:48:00,16.933,17.056,16.933,17.04,400000.0
2009-09-16 02:49:00,16.946,16.999,16.873,16.945,650000.0
2009-09-16 02:50:00,16.914,17.087,16.914,16.963,350000.0
2009-09-16 02:51:00,17.038,17.067,16.956,16.956,400000.0
2009-09-16 02:52:00,17.045,17.077,16.923,17.035,900000.0
2009-09-16 02:53:00,17.015,17.056,16.928,17.056,750000.0
2009-09-16 02:54:00,17.03,17.038,17.028,17.028,150000.0
2009-09-16 02:55:00,17.037,17.097,16.954,17.058,350000.0
2009-09-16 02:56:00,17.06,17.068,16.918,17.018,350000.0
2009-09-16 02:57:00,17.03,17.04,17.03,17.04,400000.0
2009-09-16 02:58:00,17.013,17.1,16.928,16.967,400000.0
2009-09-16 02:59:00,17.034,17.05,16.888,17.05,1050000.0
2009-09-16 03:00:00,17.069,17.085,16.937,16.968,300000.0
2009-09-16 03:01:00,16.965,17.077,16.965,16.975,400000.0
2009-09-16 03:02:00,16.985,17.08,16.941,17.049,300000.0
2009-09-16 03:03:00,17.049,17.059,16.962,17.059,550000.0
2009-09-16 03:04:00,16.994,17.079,16.986,16.986,400000.0
2009-09-16 03:05:00,16.965,17.068,16.965,17.064,400000.0
2009-09-16 03:06:00,17.064,17.064,17.052,17.052,100000.0
2009-09-16 03:07:00,17.079,17.088,16.934,17.03,350000.0
2009-09-16 03:08:00,17.011,17.158,17.007,17.085,600000.0
2009-09-16 03:09:00,17.07,17.07,16.923,16.929,250000.0
2009-09-16 03:10:00,17.067,17.115,16.967,17.093,550000.0
2009-09-16 03:11:00,17.008,17.103,16.968,17.098,450000.0
2009-09-16 03:12:00,16.981,17.124,16.981,17.091,400000.0
2009-09-16 03:13:00,16.963,17.091,16.963,17.061,550000.0
2009-09-16 03:14:00,16.989,17.081,16.962,17.063,350000.0
2009-09-16 03:15:00,17.008,17.076,17.008,17.022,250000.0
2009-09-16 03:16:00,17.099,17.099,16.913,16.913,500000.0
2009-09-16 03:17:00,17.037,17.058,16.925,16.925,300000.0
2009-09-16 03:18:00,17.0,17.033,16.922,16.949,350000.0
2009-09-16 03:19:00,17.029,17.062,16.9,17.062,1300000.0
2009-09-16 03:20:00,16.9,17.04,16.9,17.002,350000.0
2009-09-16 03:21:00,17.011,17.055,16.928,17.026,500000.0
2009-09-16 03:22:00,16.96,17.071,16.936,17.026,350000.0
2009-09-16 03:23:00,17.041,17.041,17.034,17.034,100000.0
2009-09-16 03:24:00,16.958,17.024,16.938,16.938,200000.0
2009-09-16 03:25:00,17.038,17.038,16.908,16.908,100000.0
2009-09-16 03:26:00,17.059,17.059,16.964,16.965,150000.0
2009-09-16 03:27:00,16.983,17.014,16.893,17.014,300000.0
2009-09-16 03:28:00,16.942,17.029,16.894,16.938,550000.0
2009-09-16 03:29:00,17.02,17.02,17.01,17.02,400000.0
2009-09-16 03:30:00,16.948,17.063,16.93,16.93,400000.0
2009-09-16 03:31:00,17.002,17.044,16.911,17.038,350000.0
2009-09-16 03:32:00,16.895,17.029,16.895,17.029,300000.0
2009-09-16 03:33:00,16.971,17.049,16.969,16.969,400000.0
2009-09-16 03:34:00,16.983,17.019,16.883,16.983,300000.0
2009-09-16 03:35:00,17.031,17.044,16.983,17.026,250000.0
2009-09-16 03:36:00,17.057,17.081,16.941,16.972,550000.0
2009-09-16 03:37:00,17.035,17.036,16.895,17.02,500000.0
2009-09-16 03:38:00,16.951,17.028,16.911,17.028,500000.0
2009-09-16 03:39:00,17.017,17.024,16.86,16.897,850000.0
2009-09-16 03:40:00,16.925,17.055,16.925,16.94,300000.0
2009-09-16 03:41:00,17.025,17.047,16.946,17.02,500000.0
2009-09-16 03:42:00,17.02,17.03,17.02,17.02,400000.0
2009-09-16 03:43:00,16.93,17.056,16.93,16.985,400000.0
2009-09-16 03:44:00,16.984,17.038,16.919,16.942,200000.0
2009-09-16 03:45:00,17.02,17.044,16.911,16.911,350000.0
2009-09-16 03:46:00,16.983,17.053,16.92,17.033,550000.0
2009-09-16 03:47:00,17.062,17.062,16.923,16.979,550000.0
2009-09-16 03:48:00,17.02,17.02,17.02,17.02,800000.0
2009-09-16 03:49:00,16.928,17.053,16.928,17.029,800000.0
2009-09-16 03:50:00,16.926,17.032,16.912,16.94,350000.0
2009-09-16 03:51:00,16.956,17.025,16.956,17.0,400000.0
2009-09-16 03:52:00,17.007,17.007,16.956,16.956,150000.0
2009-09-16 03:53:00,17.03,17.03,17.02,17.02,500000.0
2009-09-16 03:54:00,17.046,17.046,16.904,16.916,500000.0
2009-09-16 03:55:00,17.03,17.04,17.03,17.03,500000.0
2009-09-16 03:56:00,16.953,17.104,16.953,16.964,500000.0
2009-09-16 03:57:00,16.935,17.009,16.932,16.976,400000.0
2009-09-16 03:58:00,16.986,17.006,16.921,16.944,550000.0
2009-09-16 03:59:00,16.996,17.069,16.931,17.053,1600000.0
2009-09-16 04:00:00,16.985,17.049,16.951,16.972,300000.0
2009-09-16 04:01:00,16.943,17.057,16.943,16.954,250000.0
2009-09-16 04:02:00,17.027,17.027,17.027,17.027,50000.0
2009-09-16 04:03:00,17.019,17.052,16.918,17.002,350000.0
2009-09-16 04:04:00,16.953,17.035,16.906,16.932,350000.0
2009-09-16 04:05:00,16.936,17.036,16.928,16.931,200000.0
2009-09-16 04:06:00,16.989,16.989,16.989,16.989,50000.0
2009-09-16 04:07:00,17.043,17.058,17.043,17.058,100000.0
2009-09-16 04:08:00,17.028,17.106,16.948,16.948,500000.0
2009-09-16 04:09:00,16.93,17.028,16.888,16.888,950000.0
2009-09-16 04:10:00,16.978,17.007,16.901,17.007,400000.0
2009-09-16 04:11:00,16.903,17.007,16.903,16.929,150000.0
2009-09-16 04:12:00,16.934,16.934,16.934,16.934,50000.0
2009-09-16 04:13:00,17.058,17.058,16.922,16.922,100000.0
2009-09-16 04:14:00,16.983,17.017,16.901,16.912,350000.0
2009-09-16 04:15:00,16.935,17.024,16.918,17.024,150000.0
2009-09-16 04:16:00,16.913,17.017,16.913,16.93,150000.0
2009-09-16 04:17:00,16.984,16.984,16.904,16.904,100000.0
2009-09-16 04:18:00,17.005,17.005,16.908,16.91,200000.0
2009-09-16 04:19:00,17.01,17.01,17.0,17.01,100000.0
2009-09-16 04:20:00,16.886,17.032,16.886,17.032,100000.0
2009-09-16 04:21:00,16.921,17.032,16.921,17.032,150000.0
2009-09-16 04:22:00,16.909,17.032,16.909,17.032,150000.0
2009-09-16 04:23:00,16.948,17.029,16.948,17.029,100000.0
2009-09-16 04:24:00,17.043,17.043,17.043,17.043,50000.0
2009-09-16 04:25:00,16.895,16.992,16.895,16.944,150000.0
2009-09-16 04:26:00,16.915,17.042,16.915,16.96,250000.0
2009-09-16 04:27:00,16.994,16.994,16.922,16.922,100000.0
2009-09-16 04:28:00,16.994,17.014,16.869,16.871,400000.0
2009-09-16 04:29:00,16.966,17.011,16.858,17.011,500000.0
2009-09-16 04:30:00,16.93,16.95,16.93,16.95,100000.0
2009-09-16 04:31:00,17.0,17.0,17.0,17.0,150000.0
2009-09-16 04:32:00,16.991,17.01,16.923,17.01,150000.0
2009-09-16 04:33:00,16.941,17.014,16.903,16.907,300000.0
2009-09-16 04:34:00,17.041,17.051,17.002,17.038,300000.0
2009-09-16 04:35:00,16.979,16.979,16.904,16.904,250000.0
2009-09-16 04:36:00,16.928,16.996,16.891,16.996,150000.0
2009-09-16 04:37:00,17.042,17.042,16.912,17.03,300000.0
2009-09-16 04:38:00,16.936,17.0,16.93,16.973,250000.0
2009-09-16 04:39:00,17.0,17.02,17.0,17.0,250000.0
2009-09-16 04:40:00,16.925,17.014,16.901,16.901,250000.0
2009-09-16 04:41:00,17.044,17.044,16.918,16.971,350000.0
2009-09-16 04:42:00,16.97,16.97,16.97,16.97,100000.0
2009-09-16 04:43:00,16.993,17.021,16.922,17.004,500000.0
2009-09-16 04:44:00,17.027,17.035,16.915,17.001,450000.0
2009-09-16 04:45:00,16.997,17.001,16.87,16.87,250000.0
2009-09-16 04:46:00,16.981,16.999,16.873,16.999,400000.0
2009-09-16 04:47:00,17.024,17.024,16.983,17.009,150000.0
2009-09-16 04:48:00,16.986,16.986,16.93,16.93,100000.0
2009-09-16 04:49:00,17.01,17.01,17.0,17.0,250000.0
2009-09-16 04:50:00,16.935,17.01,16.917,16.917,250000.0
2009-09-16 04:51:00,17.005,17.045,16.927,16.978,950000.0
2009-09-16 04:52:00,17.0,17.01,17.0,17.01,350000.0
2009-09-16 04:53:00,16.982,16.99,16.896,16.896,350000.0
2009-09-16 04:54:00,16.96,16.981,16.96,16.981,150000.0
2009-09-16 04:55:00,16.944,17.053,16.944,16.95,450000.0
2009-09-16 04:56:00,16.978,16.978,16.978,16.978,50000.0
2009-09-16 04:57:00,16.952,17.033,16.94,16.976,550000.0
2009-09-16 04:58:00,17.041,17.041,17.041,17.041,50000.0
2009-09-16 05:00:00,16.984,17.014,16.924,16.981,350000.0
2009-09-16 05:01:00,17.024,17.054,16.969,17.024,500000.0
2009-09-16 05:02:00,16.902,17.021,16.902,16.998,650000.0
2009-09-16 05:08:00,17.002,17.002,16.909,16.909,350000.0
2009-09-16 05:09:00,16.919,17.053,16.919,17.051,750000.0
2009-09-16 05:10:00,16.924,17.029,16.847,17.029,350000.0
2009-09-16 05:11:00,16.959,16.959,16.959,16.959,50000.0
2009-09-16 05:12:00,17.019,17.023,16.983,16.983,200000.0
2009-09-16 05:13:00,16.976,17.051,16.929,16.929,400000.0
2009-09-16 05:14:00,16.962,17.01,16.962,16.971,150000.0
2009-09-16 05:16:00,17.04,17.04,16.944,16.984,200000.0
2009-09-16 05:17:00,16.956,17.027,16.904,17.027,200000.0
2009-09-16 05:18:00,16.934,16.934,16.923,16.923,100000.0
2009-09-16 05:19:00,17.063,17.064,16.965,17.034,550000.0
2009-09-16 05:20:00,16.98,16.98,16.945,16.945,150000.0
2009-09-16 05:21:00,16.991,17.055,16.986,16.986,200000.0
2009-09-16 05:22:00,16.999,17.041,16.999,17.041,150000.0
2009-09-16 05:23:00,17.032,17.075,16.963,16.963,350000.0
2009-09-16 05:24:00,16.933,16.994,16.933,16.994,100000.0
2009-09-16 05:25:00,16.965,17.047,16.965,17.044,150000.0
2009-09-16 05:26:00,16.995,16.995,16.933,16.933,100000.0
2009-09-16 05:27:00,16.963,17.032,16.953,17.009,450000.0
2009-09-16 05:28:00,16.984,17.061,16.944,16.978,350000.0
2009-09-16 05:29:00,16.987,17.002,16.884,16.904,700000.0
2009-09-16 05:30:00,16.938,17.077,16.928,16.967,350000.0
2009-09-16 05:31:00,17.042,17.042,16.903,16.985,500000.0
2009-09-16 05:32:00,16.97,16.97,16.888,16.913,300000.0
2009-09-16 05:33:00,16.952,17.03,16.928,17.03,400000.0
2009-09-16 05:34:00,16.942,16.959,16.942,16.959,100000.0
2009-09-16 05:35:00,16.961,17.064,16.961,17.064,300000.0
2009-09-16 05:37:00,16.921,17.018,16.909,16.988,400000.0
2009-09-16 05:38:00,17.023,17.052,16.963,17.04,400000.0
2009-09-16 05:39:00,17.014,17.059,16.906,16.959,1200000.0
2009-09-16 05:40:00,16.981,17.062,16.925,17.012,750000.0
2009-09-16 05:41:00,16.928,17.02,16.928,17.02,100000.0
2009-09-16 05:42:00,16.908,17.034,16.908,16.987,350000.0
2009-09-16 05:43:00,17.019,17.023,16.975,17.019,300000.0
2009-09-16 05:44:00,16.968,17.036,16.968,16.998,200000.0
2009-09-16 05:45:00,17.034,17.049,16.937,17.029,400000.0
2009-09-16 05:46:00,16.963,17.034,16.963,17.02,150000.0
2009-09-16 05:47:00,17.033,17.033,16.929,17.027,350000.0
2009-09-16 05:48:00,17.018,17.018,16.953,16.953,100000.0
2009-09-16 05:49:00,17.003,17.05,16.894,17.05,1100000.0
2009-09-16 05:50:00,16.963,17.046,16.918,17.046,350000.0
2009-09-16 05:51:00,17.055,17.063,16.925,17.063,400000.0
2009-09-16 05:52:00,17.03,17.05,17.03,17.04,500000.0
2009-09-16 05:53:00,16.979,17.056,16.95,17.035,500000.0
2009-09-16 05:54:00,16.985,17.043,16.947,17.018,350000.0
2009-09-16 05:55:00,16.951,17.059,16.933,17.059,500000.0
2009-09-16 05:56:00,16.958,17.071,16.937,16.937,400000.0
2009-09-16 05:57:00,17.059,17.059,16.919,17.01,500000.0
2009-09-16 05:58:00,16.924,17.033,16.865,17.033,350000.0
2009-09-16 05:59:00,16.938,17.074,16.933,16.967,300000.0
2009-09-16 06:00:00,17.073,17.073,16.991,16.994,450000.0
2009-09-16 06:01:00,17.053,17.053,17.044,17.044,100000.0
2009-09-16 06:02:00,16.975,17.083,16.966,17.068,200000.0
2009-09-16 06:03:00,17.024,17.067,16.977,17.067,400000.0
2009-09-16 06:04:00,17.002,17.076,16.953,17.046,350000.0
2009-09-16 06:06:00,16.926,17.015,16.888,17.013,300000.0
2009-09-16 06:07:00,16.977,17.105,16.977,17.047,450000.0
2009-09-16 06:08:00,17.029,17.029,16.917,16.934,350000.0
2009-09-16 06:09:00,16.958,17.083,16.939,17.034,700000.0
2009-09-16 06:10:00,16.962,17.057,16.939,16.939,450000.0
2009-09-16 06:11:00,17.04,17.071,16.942,16.966,400000.0
2009-09-16 06:12:00,17.064,17.064,16.952,16.952,350000.0
2009-09-16 06:13:00,17.053,17.053,16.96,16.962,350000.0
2009-09-16 06:14:00,16.982,17.049,16.917,17.049,300000.0
2009-09-16 06:15:00,16.997,17.083,16.945,17.054,700000.0
2009-09-16 06:16:00,17.052,17.052,16.927,17.013,400000.0
2009-09-16 06:17:00,17.026,17.072,16.942,16.985,550000.0
2009-09-16 06:18:00,17.022,17.068,16.96,16.96,400000.0
2009-09-16 06:19:00,17.084,17.101,16.971,17.041,750000.0
2009-09-16 06:20:00,17.023,17.055,16.959,16.997,350000.0
2009-09-16 06:21:00,17.03,17.03,16.959,16.959,350000.0
2009-09-16 06:22:00,17.063,17.063,16.916,17.038,350000.0
2009-09-16 06:23:00,17.038,17.038,17.038,17.038,50000.0
2009-09-16 06:25:00,17.099,17.099,17.099,17.099,50000.0
2009-09-16 06:26:00,17.008,17.077,16.945,16.974,400000.0
2009-09-16 06:27:00,16.929,17.08,16.929,17.08,200000.0
2009-09-16 06:28:00,17.034,17.069,16.978,16.978,500000.0
2009-09-16 06:29:00,16.967,17.086,16.942,17.052,600000.0
2009-09-16 06:30:00,17.081,17.081,16.99,17.023,250000.0
2009-09-16 06:31:00,17.09,17.09,16.968,17.022,450000.0
2009-09-16 06:32:00,17.06,17.11,16.948,16.948,550000.0
2009-09-16 06:33:00,16.948,17.061,16.948,16.989,450000.0
2009-09-16 06:34:00,17.071,17.076,16.964,17.019,250000.0
2009-09-16 06:35:00,17.076,17.094,16.969,17.073,400000.0
2009-09-16 06:36:00,17.028,17.078,16.979,16.979,400000.0
2009-09-16 06:37:00,16.966,17.053,16.966,17.043,400000.0
2009-09-16 06:38:00,17.057,17.057,16.942,17.002,400000.0
2009-09-16 06:39:00,16.977,17.103,16.948,17.078,850000.0
2009-09-16 06:40:00,17.023,17.085,16.921,16.921,400000.0
2009-09-16 06:41:00,16.964,17.027,16.945,16.978,400000.0
2009-09-16 06:42:00,16.963,17.059,16.908,16.932,500000.0
2009-09-16 06:43:00,16.987,17.122,16.98,16.985,400000.0
2009-09-16 06:44:00,17.007,17.073,16.992,17.073,350000.0
2009-09-16 06:45:00,16.985,16.991,16.875,16.981,400000.0
2009-09-16 06:46:00,17.037,17.086,16.968,17.036,400000.0
2009-09-16 06:47:00,17.025,17.061,16.953,16.995,350000.0
2009-09-16 06:48:00,17.058,17.101,16.965,17.07,450000.0
2009-09-16 06:49:00,17.048,17.059,16.923,17.025,650000.0
2009-09-16 06:50:00,17.011,17.077,16.973,16.973,200000.0
2009-09-16 06:51:00,17.021,17.073,16.924,16.963,550000.0
2009-09-16 06:52:00,17.021,17.021,16.931,16.95,300000.0
2009-09-16 06:53:00,17.075,17.075,17.04,17.04,100000.0
2009-09-16 06:54:00,16.957,17.073,16.957,17.027,300000.0
2009-09-16 06:55:00,17.052,17.052,16.912,16.958,300000.0
2009-09-16 06:56:00,16.925,17.051,16.896,17.051,600000.0
2009-09-16 06:57:00,17.09,17.09,17.08,17.08,500000.0
2009-09-16 06:58:00,16.966,17.061,16.966,16.986,500000.0
2009-09-16 06:59:00,16.981,17.05,16.948,17.037,500000.0
2009-09-16 07:00:00,17.03,17.078,16.938,17.011,450000.0
2009-09-16 07:01:00,17.05,17.078,17.041,17.068,350000.0
2009-09-16 07:02:00,17.058,17.059,16.973,17.059,400000.0
2009-09-16 07:03:00,17.051,17.099,16.976,17.067,450000.0
2009-09-16 07:04:00,17.111,17.111,16.973,17.006,350000.0
2009-09-16 07:05:00,17.116,17.116,16.955,17.087,450000.0
2009-09-16 07:06:00,16.988,17.117,16.986,16.986,250000.0
2009-09-16 07:07:00,17.018,17.145,17.004,17.022,350000.0
2009-09-16 07:08:00,17.07,17.164,16.995,17.164,350000.0
2009-09-16 07:09:00,17.036,17.126,17.023,17.023,350000.0
2009-09-16 07:10:00,17.068,17.142,16.976,17.142,350000.0
2009-09-16 07:11:00,17.109,17.14,17.059,17.103,350000.0
2009-09-16 07:12:00,17.11,17.159,17.028,17.028,250000.0
2009-09-16 07:13:00,17.155,17.162,17.028,17.036,350000.0
2009-09-16 07:14:00,17.157,17.161,17.039,17.161,550000.0
2009-09-16 07:15:00,17.129,17.159,17.042,17.095,350000.0
2009-09-16 07:16:00,17.156,17.175,17.038,17.038,500000.0
2009-09-16 07:17:00,17.021,17.145,17.016,17.118,400000.0
2009-09-16 07:18:00,17.057,17.176,17.057,17.092,550000.0
2009-09-16 07:19:00,17.04,17.194,17.04,17.135,550000.0
2009-09-16 07:20:00,17.106,17.176,17.106,17.147,350000.0
2009-09-16 07:21:00,17.172,17.208,17.059,17.208,500000.0
2009-09-16 07:22:00,17.075,17.123,17.047,17.076,350000.0
2009-09-16 07:23:00,17.174,17.174,17.076,17.076,100000.0
2009-09-16 07:24:00,17.148,17.155,17.028,17.155,450000.0
2009-09-16 07:25:00,17.089,17.176,17.051,17.133,500000.0
2009-09-16 07:26:00,17.081,17.17,17.039,17.061,550000.0
2009-09-16 07:27:00,17.081,17.149,17.049,17.052,350000.0
2009-09-16 07:28:00,17.076,17.114,17.046,17.109,250000.0
2009-09-16 07:29:00,17.121,17.145,17.008,17.064,550000.0
2009-09-16 07:30:00,17.105,17.182,17.053,17.182,350000.0
2009-09-16 07:31:00,17.044,17.168,17.044,17.148,350000.0
2009-09-16 07:32:00,17.079,17.155,17.045,17.107,350000.0
2009-09-16 07:33:00,17.091,17.123,17.048,17.077,450000.0
2009-09-16 07:34:00,17.025,17.146,17.0,17.0,350000.0
2009-09-16 07:35:00,17.11,17.143,17.013,17.108,500000.0
2009-09-16 07:36:00,17.09,17.183,17.09,17.153,300000.0
2009-09-16 07:37:00,17.054,17.147,17.051,17.066,400000.0
2009-09-16 07:38:00,17.071,17.107,16.972,17.068,550000.0
2009-09-16 07:39:00,17.105,17.143,16.999,17.126,400000.0
2009-09-16 07:40:00,17.061,17.143,17.024,17.085,550000.0
2009-09-16 07:41:00,17.14,17.15,17.025,17.119,350000.0
2009-09-16 07:42:00,17.038,17.133,17.024,17.133,500000.0
2009-09-16 07:43:00,17.143,17.174,17.017,17.083,550000.0
2009-09-16 07:44:00,17.175,17.177,17.04,17.095,350000.0
2009-09-16 07:45:00,17.107,17.218,17.107,17.175,550000.0
2009-09-16 07:46:00,17.105,17.199,17.07,17.081,400000.0
2009-09-16 07:47:00,17.114,17.206,17.099,17.169,400000.0
2009-09-16 07:48:00,17.039,17.166,17.039,17.136,500000.0
2009-09-16 07:49:00,17.144,17.196,17.063,17.157,550000.0
2009-09-16 07:50:00,17.161,17.161,17.049,17.161,400000.0
2009-09-16 07:51:00,17.178,17.21,17.091,17.188,300000.0
2009-09-16 07:52:00,17.165,17.181,17.056,17.132,500000.0
2009-09-16 07:53:00,17.166,17.206,17.083,17.086,450000.0
2009-09-16 07:54:00,17.117,17.255,17.101,17.129,550000.0
2009-09-16 07:55:00,17.189,17.203,17.079,17.103,400000.0
2009-09-16 07:56:00,17.141,17.216,17.131,17.16,500000.0
2009-09-16 07:57:00,17.196,17.227,17.085,17.186,450000.0
2009-09-16 07:58:00,17.218,17.221,17.079,17.175,600000.0
2009-09-16 07:59:00,17.212,17.222,17.1,17.222,400000.0
2009-09-16 08:00:00,17.121,17.244,17.121,17.171,350000.0
2009-09-16 08:01:00,17.197,17.277,17.127,17.227,550000.0
2009-09-16 08:02:00,17.251,17.254,17.118,17.243,500000.0
2009-09-16 08:03:00,17.114,17.289,17.114,17.192,500000.0
2009-09-16 08:04:00,17.174,17.212,17.135,17.135,400000.0
2009-09-16 08:05:00,17.15,17.254,17.15,17.238,400000.0
2009-09-16 08:06:00,17.236,17.236,17.12,17.142,300000.0
2009-09-16 08:07:00,17.246,17.246,17.111,17.148,350000.0
2009-09-16 08:08:00,17.179,17.268,17.148,17.268,400000.0
2009-09-16 08:09:00,17.158,17.248,17.158,17.232,550000.0
2009-09-16 08:10:00,17.203,17.23,17.111,17.176,350000.0
2009-09-16 08:11:00,17.179,17.268,17.121,17.121,550000.0
2009-09-16 08:12:00,17.144,17.235,17.144,17.2,350000.0
2009-09-16 08:13:00,17.203,17.225,17.133,17.133,350000.0
2009-09-16 08:14:00,17.204,17.204,17.115,17.115,500000.0
2009-09-16 08:15:00,17.115,17.23,17.115,17.211,400000.0
2009-09-16 08:16:00,17.249,17.249,17.112,17.212,400000.0
2009-09-16 08:17:00,17.127,17.202,17.1,17.198,400000.0
2009-09-16 08:18:00,17.121,17.247,17.114,17.154,350000.0
2009-09-16 08:19:00,17.238,17.238,17.117,17.137,550000.0
2009-09-16 08:20:00,17.127,17.243,17.116,17.243,400000.0
2009-09-16 08:21:00,17.203,17.22,17.103,17.22,400000.0
2009-09-16 08:22:00,17.205,17.226,17.108,17.15,350000.0
2009-09-16 08:23:00,17.121,17.183,17.072,17.183,350000.0
2009-09-16 08:24:00,17.206,17.206,17.065,17.166,550000.0
2009-09-16 08:25:00,17.097,17.186,17.081,17.177,400000.0
2009-09-16 08:26:00,17.18,17.189,17.087,17.136,350000.0
2009-09-16 08:27:00,17.119,17.208,17.078,17.165,450000.0
2009-09-16 08:28:00,17.227,17.235,17.107,17.197,450000.0
2009-09-16 08:29:00,17.167,17.2,17.058,17.185,350000.0
2009-09-16 08:30:00,17.083,17.205,17.079,17.201,500000.0
2009-09-16 08:31:00,17.177,17.219,17.125,17.157,350000.0
2009-09-16 08:32:00,17.077,17.192,17.077,17.161,350000.0
2009-09-16 08:33:00,17.114,17.21,17.09,17.115,450000.0
2009-09-16 08:34:00,17.092,17.231,17.092,17.143,550000.0
2009-09-16 08:35:00,17.205,17.267,17.127,17.13,550000.0
2009-09-16 08:36:00,17.164,17.233,17.107,17.107,400000.0
2009-09-16 08:37:00,17.188,17.23,17.131,17.213,400000.0
2009-09-16 08:38:00,17.118,17.174,17.044,17.057,400000.0
2009-09-16 08:39:00,17.212,17.221,17.104,17.104,400000.0
2009-09-16 08:40:00,17.204,17.204,17.052,17.167,350000.0
2009-09-16 08:41:00,17.142,17.203,17.089,17.19,450000.0
2009-09-16 08:42:00,17.179,17.242,17.1,17.184,350000.0
2009-09-16 08:43:00,17.108,17.204,17.108,17.168,350000.0
2009-09-16 08:44:00,17.173,17.194,17.1,17.136,400000.0
2009-09-16 08:45:00,17.165,17.247,17.097,17.123,550000.0
2009-09-16 08:46:00,17.203,17.203,17.103,17.178,350000.0
2009-09-16 08:47:00,17.208,17.208,17.138,17.181,350000.0
2009-09-16 08:48:00,17.198,17.225,17.122,17.225,300000.0
2009-09-16 08:49:00,17.182,17.253,17.137,17.219,350000.0
2009-09-16 08:50:00,17.153,17.202,17.106,17.202,350000.0
2009-09-16 08:51:00,17.194,17.273,17.13,17.189,500000.0
2009-09-16 08:52:00,17.189,17.237,17.124,17.236,550000.0
2009-09-16 08:53:00,17.13,17.268,17.13,17.151,400000.0
2009-09-16 08:54:00,17.247,17.263,17.151,17.165,400000.0
2009-09-16 08:55:00,17.183,17.235,17.183,17.23,350000.0
2009-09-16 08:56:00,17.161,17.228,17.14,17.212,400000.0
2009-09-16 08:57:00,17.26,17.26,17.142,17.242,500000.0
2009-09-16 08:58:00,17.163,17.219,17.129,17.207,550000.0
2009-09-16 08:59:00,17.169,17.276,17.109,17.269,450000.0
2009-09-16 09:00:00,17.272,17.272,17.151,17.219,1500000.0
2009-09-16 09:01:00,17.216,17.231,17.152,17.218,1250000.0
2009-09-16 09:02:00,17.157,17.22,17.125,17.125,400000.0
2009-09-16 09:03:00,17.18,17.247,17.126,17.208,1300000.0
2009-09-16 09:04:00,17.221,17.265,17.174,17.174,450000.0
2009-09-16 09:05:00,17.214,17.259,17.179,17.231,1800000.0
2009-09-16 09:06:00,17.227,17.243,17.173,17.211,1250000.0
2009-09-16 09:07:00,17.22,17.271,17.158,17.251,500000.0
2009-09-16 09:08:00,17.142,17.282,17.142,17.166,400000.0
2009-09-16 09:09:00,17.196,17.282,17.168,17.189,500000.0
2009-09-16 09:10:00,17.202,17.256,17.118,17.172,450000.0
2009-09-16 09:11:00,17.243,17.287,17.174,17.233,1900000.0
2009-09-16 09:12:00,17.182,17.269,17.129,17.205,550000.0
2009-09-16 09:13:00,17.195,17.246,17.121,17.197,1450000.0
2009-09-16 09:14:00,17.221,17.221,17.089,17.155,350000.0
2009-09-16 09:15:00,17.183,17.206,17.107,17.164,400000.0
2009-09-16 09:16:00,17.205,17.237,17.11,17.199,1500000.0
2009-09-16 09:17:00,17.174,17.194,17.125,17.185,1500000.0
2009-09-16 09:18:00,17.17,17.273,17.163,17.168,1650000.0
2009-09-16 09:19:00,17.173,17.262,17.153,17.195,1800000.0
2009-09-16 09:20:00,17.17,17.223,17.129,17.223,350000.0
2009-09-16 09:21:00,17.242,17.246,17.166,17.175,350000.0
2009-09-16 09:22:00,17.215,17.294,17.151,17.168,500000.0
2009-09-16 09:23:00,17.29,17.29,17.167,17.258,350000.0
2009-09-16 09:24:00,17.194,17.258,17.139,17.19,1500000.0
2009-09-16 09:25:00,17.225,17.328,17.18,17.273,400000.0
2009-09-16 09:26:00,17.18,17.224,17.117,17.224,350000.0
2009-09-16 09:27:00,17.25,17.279,17.153,17.239,400000.0
2009-09-16 09:28:00,17.182,17.277,17.169,17.187,1550000.0
2009-09-16 09:29:00,17.157,17.255,17.099,17.132,1400000.0
2009-09-16 09:30:00,17.12,17.226,17.118,17.153,450000.0
2009-09-16 09:31:00,17.153,17.266,17.114,17.137,450000.0
2009-09-16 09:32:00,17.144,17.168,17.125,17.148,350000.0
2009-09-16 09:33:00,17.2,17.217,17.11,17.11,400000.0
2009-09-16 09:34:00,17.121,17.303,17.082,17.127,1950000.0
2009-09-16 09:35:00,17.158,17.307,17.158,17.243,1450000.0
2009-09-16 09:36:00,17.123,17.199,17.116,17.134,1600000.0
2009-09-16 09:37:00,17.117,17.255,17.104,17.138,1550000.0
2009-09-16 09:38:00,17.129,17.229,17.104,17.196,350000.0
2009-09-16 09:39:00,17.151,17.222,17.109,17.109,550000.0
2009-09-16 09:40:00,17.1,17.221,17.085,17.168,400000.0
2009-09-16 09:41:00,17.092,17.265,17.084,17.164,550000.0
2009-09-16 09:42:00,17.182,17.182,17.083,17.142,350000.0
2009-09-16 09:43:00,17.097,17.232,17.097,17.183,400000.0
2009-09-16 09:44:00,17.13,17.181,17.092,17.124,2000000.0
2009-09-16 09:45:00,17.225,17.225,17.089,17.122,450000.0
2009-09-16 09:46:00,17.187,17.217,17.085,17.217,400000.0
2009-09-16 09:47:00,17.172,17.178,17.102,17.178,400000.0
2009-09-16 09:48:00,17.198,17.198,17.081,17.11,1500000.0
2009-09-16 09:49:00,17.187,17.222,17.066,17.141,400000.0
2009-09-16 09:50:00,17.1,17.212,17.056,17.212,800000.0
2009-09-16 09:51:00,17.227,17.227,17.105,17.105,400000.0
2009-09-16 09:52:00,17.199,17.24,17.1,17.211,400000.0
2009-09-16 09:53:00,17.161,17.244,17.096,17.214,450000.0
2009-09-16 09:54:00,17.239,17.239,17.106,17.206,750000.0
2009-09-16 09:55:00,17.258,17.272,17.125,17.217,450000.0
2009-09-16 09:56:00,17.211,17.263,17.128,17.224,550000.0
2009-09-16 09:57:00,17.234,17.235,17.196,17.222,350000.0
2009-09-16 09:58:00,17.171,17.283,17.141,17.151,400000.0
2009-09-16 09:59:00,17.125,17.245,17.121,17.14,450000.0
2009-09-16 10:00:00,17.153,17.227,17.127,17.227,600000.0
2009-09-16 10:01:00,17.253,17.277,17.161,17.234,400000.0
2009-09-16 10:02:00,17.234,17.271,17.164,17.265,400000.0
2009-09-16 10:03:00,17.221,17.274,17.157,17.168,500000.0
2009-09-16 10:04:00,17.161,17.243,17.113,17.243,550000.0
2009-09-16 10:05:00,17.197,17.248,17.16,17.165,350000.0
2009-09-16 10:06:00,17.244,17.247,17.144,17.181,550000.0
2009-09-16 10:07:00,17.199,17.244,17.104,17.232,450000.0
2009-09-16 10:08:00,17.222,17.225,17.113,17.172,550000.0
2009-09-16 10:09:00,17.171,17.272,17.171,17.209,500000.0
2009-09-16 10:10:00,17.21,17.246,17.108,17.108,650000.0
2009-09-16 10:11:00,17.227,17.227,17.109,17.15,450000.0
2009-09-16 10:12:00,17.108,17.236,17.099,17.236,400000.0
2009-09-16 10:13:00,17.117,17.204,17.091,17.151,350000.0
2009-09-16 10:14:00,17.151,17.245,17.148,17.162,550000.0
2009-09-16 10:15:00,17.149,17.296,17.149,17.208,650000.0
2009-09-16 10:16:00,17.25,17.25,17.24,17.24,400000.0
2009-09-16 10:17:00,17.175,17.21,17.111,17.186,400000.0
2009-09-16 10:18:00,17.16,17.175,17.018,17.175,750000.0
2009-09-16 10:19:00,17.167,17.196,17.084,17.153,550000.0
2009-09-16 10:20:00,17.209,17.213,17.09,17.188,600000.0
2009-09-16 10:21:00,17.074,17.211,17.074,17.17,500000.0
2009-09-16 10:22:00,17.119,17.192,17.088,17.161,350000.0
2009-09-16 10:23:00,17.184,17.184,17.092,17.103,350000.0
2009-09-16 10:24:00,17.145,17.227,17.079,17.215,500000.0
2009-09-16 10:25:00,17.121,17.203,17.071,17.129,400000.0
2009-09-16 10:26:00,17.179,17.216,17.134,17.134,400000.0
2009-09-16 10:27:00,17.109,17.192,17.081,17.153,500000.0
2009-09-16 10:28:00,17.166,17.201,17.063,17.149,600000.0
2009-09-16 10:29:00,17.177,17.203,17.088,17.112,450000.0
2009-09-16 10:30:00,17.222,17.222,17.134,17.148,400000.0
2009-09-16 10:31:00,17.189,17.232,17.09,17.09,350000.0
2009-09-16 10:32:00,17.18,17.223,17.095,17.223,650000.0
2009-09-16 10:33:00,17.173,17.206,17.089,17.096,450000.0
2009-09-16 10:34:00,17.177,17.213,17.079,17.213,450000.0
2009-09-16 10:35:00,17.178,17.279,17.113,17.12,550000.0
2009-09-16 10:36:00,17.129,17.246,17.129,17.176,400000.0
2009-09-16 10:37:00,17.128,17.24,17.102,17.148,450000.0
2009-09-16 10:38:00,17.141,17.219,17.075,17.219,350000.0
2009-09-16 10:39:00,17.112,17.233,17.093,17.226,350000.0
2009-09-16 10:40:00,17.134,17.204,17.046,17.162,550000.0
2009-09-16 10:41:00,17.17,17.226,17.1,17.176,550000.0
2009-09-16 10:42:00,17.139,17.203,17.088,17.143,400000.0
2009-09-16 10:43:00,17.139,17.192,17.075,17.142,500000.0
2009-09-16 10:44:00,17.215,17.215,17.112,17.112,350000.0
2009-09-16 10:45:00,17.093,17.221,17.093,17.119,350000.0
2009-09-16 10:46:00,17.186,17.186,17.05,17.069,600000.0
2009-09-16 10:47:00,17.163,17.163,17.071,17.081,400000.0
2009-09-16 10:48:00,17.059,17.197,17.059,17.158,400000.0
2009-09-16 10:49:00,17.186,17.228,17.144,17.222,400000.0
2009-09-16 10:50:00,17.208,17.231,17.097,17.23,450000.0
2009-09-16 10:51:00,17.137,17.229,17.108,17.229,350000.0
2009-09-16 10:52:00,17.083,17.21,17.077,17.13,550000.0
2009-09-16 10:53:00,17.222,17.279,17.143,17.202,400000.0
2009-09-16 10:54:00,17.138,17.202,17.091,17.134,600000.0
2009-09-16 10:55:00,17.123,17.24,17.113,17.221,400000.0
2009-09-16 10:56:00,17.212,17.226,17.134,17.226,400000.0
2009-09-16 10:57:00,17.179,17.224,17.133,17.133,400000.0
2009-09-16 10:58:00,17.216,17.225,17.109,17.222,400000.0
2009-09-16 10:59:00,17.229,17.275,17.13,17.17,350000.0
2009-09-16 11:00:00,17.137,17.234,17.131,17.131,400000.0
2009-09-16 11:01:00,17.113,17.265,17.113,17.14,450000.0
2009-09-16 11:02:00,17.193,17.22,17.11,17.195,850000.0
2009-09-16 11:03:00,17.118,17.232,17.077,17.112,400000.0
2009-09-16 11:04:00,17.207,17.207,17.058,17.058,350000.0
2009-09-16 11:05:00,17.177,17.229,17.128,17.2,400000.0
2009-09-16 11:06:00,17.102,17.143,17.05,17.05,450000.0
2009-09-16 11:07:00,17.235,17.235,17.11,17.112,350000.0
2009-09-16 11:08:00,17.105,17.256,17.105,17.185,500000.0
2009-09-16 11:09:00,17.199,17.274,17.158,17.158,350000.0
2009-09-16 11:10:00,17.095,17.193,17.095,17.176,450000.0
2009-09-16 11:11:00,17.213,17.226,17.1,17.183,450000.0
2009-09-16 11:12:00,17.14,17.244,17.114,17.132,600000.0
2009-09-16 11:13:00,17.239,17.239,17.13,17.147,500000.0
2009-09-16 11:14:00,17.234,17.243,17.126,17.146,350000.0
2009-09-16 11:15:00,17.159,17.216,17.102,17.203,400000.0
2009-09-16 11:16:00,17.251,17.303,17.155,17.155,400000.0
2009-09-16 11:17:00,17.259,17.268,17.125,17.243,700000.0
2009-09-16 11:18:00,17.234,17.272,17.133,17.178,400000.0
2009-09-16 11:19:00,17.208,17.296,17.174,17.207,450000.0
2009-09-16 11:20:00,17.265,17.285,17.178,17.285,500000.0
2009-09-16 11:21:00,17.288,17.35,17.182,17.182,450000.0
2009-09-16 11:22:00,17.214,17.274,17.157,17.264,500000.0
2009-09-16 11:23:00,17.274,17.294,17.157,17.157,400000.0
2009-09-16 11:24:00,17.166,17.204,17.131,17.153,400000.0
2009-09-16 11:25:00,17.241,17.282,17.197,17.239,350000.0
2009-09-16 11:26:00,17.251,17.266,17.164,17.265,450000.0
2009-09-16 11:27:00,17.28,17.284,17.142,17.253,450000.0
2009-09-16 11:28:00,17.279,17.285,17.138,17.138,350000.0
2009-09-16 11:29:00,17.171,17.29,17.14,17.29,600000.0
2009-09-16 11:30:00,17.268,17.3,17.184,17.208,400000.0
2009-09-16 11:31:00,17.219,17.243,17.115,17.237,550000.0
2009-09-16 11:32:00,17.302,17.302,17.186,17.259,650000.0
2009-09-16 11:33:00,17.288,17.288,17.203,17.213,400000.0
2009-09-16 11:34:00,17.257,17.29,17.164,17.191,350000.0
2009-09-16 11:35:00,17.262,17.262,17.147,17.211,400000.0
2009-09-16 11:36:00,17.273,17.284,17.149,17.24,500000.0
2009-09-16 11:37:00,17.195,17.252,17.148,17.216,450000.0
2009-09-16 11:38:00,17.249,17.255,17.133,17.165,400000.0
2009-09-16 11:39:00,17.269,17.276,17.136,17.246,550000.0
2009-09-16 11:40:00,17.22,17.222,17.111,17.111,500000.0
2009-09-16 11:41:00,17.229,17.244,17.128,17.235,400000.0
2009-09-16 11:42:00,17.21,17.21,17.105,17.105,350000.0
2009-09-16 11:43:00,17.204,17.223,17.103,17.158,550000.0
2009-09-16 11:44:00,17.225,17.225,17.107,17.19,400000.0
2009-09-16 11:45:00,17.107,17.216,17.107,17.125,400000.0
2009-09-16 11:46:00,17.17,17.211,17.088,17.205,450000.0
2009-09-16 11:47:00,17.167,17.249,17.136,17.218,600000.0
2009-09-16 11:48:00,17.241,17.301,17.152,17.174,450000.0
2009-09-16 11:49:00,17.185,17.311,17.185,17.294,350000.0
2009-09-16 11:50:00,17.288,17.288,17.168,17.168,350000.0
2009-09-16 11:51:00,17.232,17.314,17.164,17.164,450000.0
2009-09-16 11:52:00,17.196,17.291,17.161,17.161,350000.0
2009-09-16 11:53:00,17.168,17.225,17.164,17.164,500000.0
2009-09-16 11:54:00,17.131,17.271,17.131,17.254,650000.0
2009-09-16 11:55:00,17.273,17.29,17.182,17.29,500000.0
2009-09-16 11:56:00,17.289,17.292,17.136,17.292,550000.0
2009-09-16 11:57:00,17.29,17.29,17.183,17.269,450000.0
2009-09-16 11:58:00,17.297,17.311,17.208,17.277,450000.0
2009-09-16 11:59:00,17.295,17.295,17.158,17.158,550000.0
2009-09-16 12:00:00,17.217,17.314,17.196,17.283,450000.0
2009-09-16 12:01:00,17.284,17.301,17.194,17.206,350000.0
2009-09-16 12:02:00,17.225,17.29,17.147,17.147,350000.0
2009-09-16 12:03:00,17.168,17.337,17.168,17.307,450000.0
2009-09-16 12:04:00,17.169,17.289,17.138,17.226,350000.0
2009-09-16 12:05:00,17.266,17.288,17.156,17.242,450000.0
2009-09-16 12:06:00,17.197,17.284,17.149,17.266,400000.0
2009-09-16 12:07:00,17.144,17.268,17.144,17.152,350000.0
2009-09-16 12:08:00,17.27,17.297,17.164,17.179,500000.0
2009-09-16 12:09:00,17.206,17.327,17.153,17.216,550000.0
2009-09-16 12:10:00,17.3,17.307,17.245,17.286,350000.0
2009-09-16 12:11:00,17.195,17.259,17.162,17.172,350000.0
2009-09-16 12:12:00,17.184,17.344,17.184,17.281,550000.0
2009-09-16 12:13:00,17.278,17.293,17.18,17.285,350000.0
2009-09-16 12:14:00,17.206,17.283,17.126,17.126,400000.0
2009-09-16 12:15:00,17.245,17.327,17.151,17.245,550000.0
2009-09-16 12:16:00,17.189,17.261,17.114,17.261,350000.0
2009-09-16 12:17:00,17.199,17.292,17.165,17.251,400000.0
2009-09-16 12:18:00,17.282,17.282,17.134,17.134,500000.0
2009-09-16 12:19:00,17.194,17.261,17.147,17.147,550000.0
2009-09-16 12:20:00,17.208,17.281,17.187,17.187,350000.0
2009-09-16 12:21:00,17.131,17.244,17.111,17.197,400000.0
2009-09-16 12:22:00,17.15,17.281,17.126,17.142,400000.0
2009-09-16 12:23:00,17.245,17.26,17.145,17.202,550000.0
2009-09-16 12:24:00,17.182,17.26,17.114,17.221,500000.0
2009-09-16 12:25:00,17.242,17.287,17.191,17.192,450000.0
2009-09-16 12:26:00,17.221,17.237,17.171,17.189,350000.0
2009-09-16 12:27:00,17.267,17.267,17.11,17.178,350000.0
2009-09-16 12:28:00,17.133,17.244,17.126,17.156,350000.0
2009-09-16 12:29:00,17.232,17.295,17.179,17.209,400000.0
2009-09-16 12:30:00,17.19,17.272,17.156,17.272,400000.0
2009-09-16 12:31:00,17.241,17.269,17.212,17.253,350000.0
2009-09-16 12:32:00,17.169,17.306,17.169,17.242,450000.0
2009-09-16 12:33:00,17.159,17.278,17.159,17.278,450000.0
2009-09-16 12:34:00,17.265,17.265,17.135,17.262,500000.0
2009-09-16 12:35:00,17.17,17.264,17.148,17.197,600000.0
2009-09-16 12:36:00,17.209,17.246,17.149,17.168,450000.0
2009-09-16 12:37:00,17.219,17.256,17.137,17.256,400000.0
2009-09-16 12:38:00,17.271,17.286,17.136,17.223,750000.0
2009-09-16 12:39:00,17.148,17.282,17.148,17.232,650000.0
2009-09-16 12:40:00,17.13,17.267,17.114,17.183,450000.0
2009-09-16 12:41:00,17.261,17.283,17.122,17.228,550000.0
2009-09-16 12:42:00,17.276,17.276,17.152,17.246,500000.0
2009-09-16 12:43:00,17.258,17.258,17.121,17.121,350000.0
2009-09-16 12:44:00,17.193,17.264,17.125,17.264,400000.0
2009-09-16 12:45:00,17.127,17.258,17.124,17.151,400000.0
2009-09-16 12:46:00,17.182,17.236,17.108,17.175,400000.0
2009-09-16 12:47:00,17.188,17.244,17.158,17.224,350000.0
2009-09-16 12:48:00,17.125,17.232,17.11,17.232,400000.0
2009-09-16 12:49:00,17.239,17.239,17.058,17.117,550000.0
2009-09-16 12:50:00,17.261,17.285,17.147,17.198,350000.0
2009-09-16 12:51:00,17.251,17.251,17.123,17.123,400000.0
2009-09-16 12:52:00,17.225,17.251,17.126,17.143,350000.0
2009-09-16 12:53:00,17.149,17.262,17.145,17.262,400000.0
2009-09-16 12:54:00,17.199,17.277,17.136,17.231,400000.0
2009-09-16 12:55:00,17.222,17.246,17.117,17.184,400000.0
2009-09-16 12:56:00,17.273,17.273,17.153,17.26,450000.0
2009-09-16 12:57:00,17.218,17.271,17.167,17.223,400000.0
2009-09-16 12:58:00,17.18,17.276,17.153,17.276,400000.0
2009-09-16 12:59:00,17.192,17.285,17.142,17.216,350000.0
2009-09-16 13:00:00,17.262,17.279,17.139,17.198,550000.0
2009-09-16 13:01:00,17.188,17.256,17.151,17.229,550000.0
2009-09-16 13:02:00,17.162,17.277,17.127,17.181,450000.0
2009-09-16 13:03:00,17.266,17.266,17.136,17.241,350000.0
2009-09-16 13:04:00,17.218,17.227,17.133,17.184,450000.0
2009-09-16 13:05:00,17.181,17.263,17.138,17.237,400000.0
2009-09-16 13:06:00,17.208,17.24,17.158,17.158,500000.0
2009-09-16 13:07:00,17.232,17.256,17.105,17.23,400000.0
2009-09-16 13:08:00,17.244,17.267,17.167,17.267,350000.0
2009-09-16 13:09:00,17.165,17.271,17.165,17.165,550000.0
2009-09-16 13:10:00,17.118,17.261,17.101,17.261,500000.0
2009-09-16 13:11:00,17.272,17.305,17.2,17.247,400000.0
2009-09-16 13:12:00,17.227,17.264,17.13,17.219,350000.0
2009-09-16 13:13:00,17.253,17.255,17.102,17.255,400000.0
2009-09-16 13:14:00,17.178,17.281,17.166,17.247,400000.0
2009-09-16 13:15:00,17.247,17.247,17.162,17.182,450000.0
2009-09-16 13:16:00,17.271,17.277,17.152,17.217,500000.0
2009-09-16 13:17:00,17.288,17.341,17.179,17.225,450000.0
2009-09-16 13:18:00,17.278,17.278,17.169,17.212,350000.0
2009-09-16 13:19:00,17.163,17.288,17.163,17.193,700000.0
2009-09-16 13:20:00,17.166,17.272,17.1,17.195,800000.0
2009-09-16 13:21:00,17.223,17.273,17.158,17.268,400000.0
2009-09-16 13:22:00,17.131,17.275,17.131,17.183,550000.0
2009-09-16 13:23:00,17.265,17.297,17.161,17.194,450000.0
2009-09-16 13:24:00,17.265,17.283,17.195,17.283,350000.0
2009-09-16 13:25:00,17.185,17.314,17.171,17.288,450000.0
2009-09-16 13:26:00,17.186,17.305,17.182,17.189,350000.0
2009-09-16 13:27:00,17.17,17.297,17.17,17.194,500000.0
2009-09-16 13:28:00,17.262,17.297,17.154,17.207,350000.0
2009-09-16 13:29:00,17.217,17.267,17.164,17.262,650000.0
2009-09-16 13:30:00,17.261,17.263,17.191,17.239,450000.0
2009-09-16 13:31:00,17.281,17.3,17.184,17.262,400000.0
2009-09-16 13:32:00,17.246,17.246,17.114,17.132,450000.0
2009-09-16 13:33:00,17.208,17.291,17.17,17.221,350000.0
2009-09-16 13:34:00,17.141,17.28,17.141,17.271,700000.0
2009-09-16 13:35:00,17.265,17.341,17.178,17.193,550000.0
2009-09-16 13:36:00,17.165,17.281,17.159,17.248,650000.0
2009-09-16 13:37:00,17.284,17.285,17.187,17.255,350000.0
2009-09-16 13:38:00,17.247,17.262,17.134,17.134,400000.0
2009-09-16 13:39:00,17.206,17.312,17.206,17.211,600000.0
2009-09-16 13:40:00,17.231,17.281,17.22,17.281,400000.0
2009-09-16 13:41:00,17.134,17.289,17.134,17.252,400000.0
2009-09-16 13:42:00,17.188,17.242,17.153,17.153,350000.0
2009-09-16 13:43:00,17.283,17.283,17.154,17.193,750000.0
2009-09-16 13:44:00,17.236,17.303,17.167,17.231,450000.0
2009-09-16 13:45:00,17.18,17.256,17.122,17.239,350000.0
2009-09-16 13:46:00,17.273,17.273,17.134,17.178,400000.0
2009-09-16 13:47:00,17.147,17.281,17.147,17.185,550000.0
2009-09-16 13:48:00,17.271,17.31,17.164,17.169,650000.0
2009-09-16 13:49:00,17.204,17.256,17.146,17.146,350000.0
2009-09-16 13:50:00,17.173,17.27,17.091,17.137,550000.0
2009-09-16 13:51:00,17.167,17.253,17.156,17.253,350000.0
2009-09-16 13:52:00,17.256,17.276,17.116,17.224,350000.0
2009-09-16 13:53:00,17.17,17.268,17.163,17.176,500000.0
2009-09-16 13:54:00,17.179,17.262,17.142,17.233,400000.0
2009-09-16 13:55:00,17.273,17.273,17.152,17.266,350000.0
2009-09-16 13:56:00,17.169,17.237,17.139,17.231,500000.0
2009-09-16 13:57:00,17.295,17.305,17.175,17.227,400000.0
2009-09-16 13:58:00,17.283,17.285,17.129,17.129,750000.0
2009-09-16 13:59:00,17.282,17.284,17.154,17.217,350000.0
2009-09-16 14:00:00,17.174,17.286,17.141,17.233,600000.0
2009-09-16 14:01:00,17.246,17.246,17.126,17.245,400000.0
2009-09-16 14:02:00,17.242,17.242,17.119,17.234,350000.0
2009-09-16 14:03:00,17.154,17.25,17.154,17.225,350000.0
2009-09-16 14:04:00,17.12,17.245,17.106,17.245,400000.0
2009-09-16 14:05:00,17.191,17.291,17.191,17.291,400000.0
2009-09-16 14:06:00,17.235,17.235,17.135,17.136,450000.0
2009-09-16 14:07:00,17.219,17.25,17.126,17.249,350000.0
2009-09-16 14:08:00,17.167,17.254,17.122,17.226,400000.0
2009-09-16 14:09:00,17.233,17.266,17.146,17.167,400000.0
2009-09-16 14:10:00,17.18,17.262,17.125,17.262,400000.0
2009-09-16 14:11:00,17.143,17.262,17.136,17.136,450000.0
2009-09-16 14:12:00,17.253,17.254,17.153,17.23,350000.0
2009-09-16 14:13:00,17.208,17.241,17.122,17.205,450000.0
2009-09-16 14:14:00,17.132,17.249,17.115,17.192,550000.0
2009-09-16 14:15:00,17.203,17.256,17.117,17.202,750000.0
2009-09-16 14:16:00,17.194,17.23,17.131,17.153,400000.0
2009-09-16 14:17:00,17.17,17.254,17.132,17.194,400000.0
2009-09-16 14:18:00,17.161,17.215,17.143,17.166,400000.0
2009-09-16 14:19:00,17.228,17.23,17.07,17.23,700000.0
2009-09-16 14:20:00,17.195,17.221,17.107,17.219,500000.0
2009-09-16 14:21:00,17.206,17.206,17.085,17.122,400000.0
2009-09-16 14:22:00,17.177,17.188,17.072,17.188,400000.0
2009-09-16 14:23:00,17.186,17.221,17.09,17.149,450000.0
2009-09-16 14:24:00,17.181,17.218,17.101,17.174,400000.0
2009-09-16 14:25:00,17.122,17.204,17.12,17.19,450000.0
2009-09-16 14:26:00,17.085,17.208,17.085,17.196,500000.0
2009-09-16 14:27:00,17.189,17.21,17.098,17.151,400000.0
2009-09-16 14:28:00,17.221,17.253,17.098,17.14,450000.0
2009-09-16 14:29:00,17.143,17.216,17.143,17.211,550000.0
2009-09-16 14:30:00,17.116,17.234,17.116,17.234,550000.0
2009-09-16 14:31:00,17.23,17.232,17.068,17.129,400000.0
2009-09-16 14:32:00,17.176,17.214,17.098,17.17,350000.0
2009-09-16 14:33:00,17.137,17.198,17.03,17.114,650000.0
2009-09-16 14:34:00,17.228,17.228,17.139,17.201,350000.0
2009-09-16 14:35:00,17.209,17.231,17.089,17.231,350000.0
2009-09-16 14:36:00,17.24,17.24,17.125,17.194,400000.0
2009-09-16 14:37:00,17.115,17.261,17.115,17.241,450000.0
2009-09-16 14:38:00,17.233,17.234,17.077,17.126,500000.0
2009-09-16 14:39:00,17.132,17.178,17.069,17.155,500000.0
2009-09-16 14:40:00,17.133,17.242,17.104,17.183,550000.0
2009-09-16 14:41:00,17.211,17.211,17.06,17.152,450000.0
2009-09-16 14:42:00,17.18,17.189,17.109,17.109,500000.0
2009-09-16 14:43:00,17.184,17.192,17.096,17.192,350000.0
2009-09-16 14:44:00,17.133,17.197,17.043,17.076,350000.0
2009-09-16 14:45:00,17.171,17.176,17.088,17.109,400000.0
2009-09-16 14:46:00,17.157,17.157,17.025,17.076,450000.0
2009-09-16 14:47:00,17.177,17.228,17.1,17.189,550000.0
2009-09-16 14:48:00,17.152,17.164,17.081,17.081,400000.0
2009-09-16 14:49:00,17.158,17.217,17.088,17.149,400000.0
2009-09-16 14:50:00,17.142,17.219,17.103,17.139,500000.0
2009-09-16 14:51:00,17.147,17.229,17.134,17.194,350000.0
2009-09-16 14:52:00,17.17,17.238,17.114,17.124,500000.0
2009-09-16 14:53:00,17.183,17.233,17.089,17.233,450000.0
2009-09-16 14:54:00,17.221,17.241,17.101,17.116,550000.0
2009-09-16 14:55:00,17.212,17.234,17.118,17.171,450000.0
2009-09-16 14:56:00,17.223,17.28,17.135,17.206,600000.0
2009-09-16 14:57:00,17.129,17.197,17.107,17.11,400000.0
2009-09-16 14:58:00,17.138,17.241,17.101,17.228,450000.0
2009-09-16 14:59:00,17.259,17.273,17.205,17.273,350000.0
2009-09-16 15:00:00,17.135,17.242,17.129,17.242,350000.0
2009-09-16 15:01:00,17.25,17.292,17.162,17.184,450000.0
2009-09-16 15:02:00,17.19,17.219,17.105,17.219,350000.0
2009-09-16 15:03:00,17.265,17.265,17.168,17.26,350000.0
2009-09-16 15:04:00,17.2,17.244,17.127,17.141,500000.0
2009-09-16 15:05:00,17.211,17.278,17.206,17.278,550000.0
2009-09-16 15:06:00,17.223,17.268,17.174,17.207,400000.0
2009-09-16 15:07:00,17.245,17.338,17.185,17.338,500000.0
2009-09-16 15:08:00,17.285,17.328,17.191,17.191,350000.0
2009-09-16 15:09:00,17.235,17.339,17.19,17.227,450000.0
2009-09-16 15:10:00,17.26,17.359,17.22,17.335,400000.0
2009-09-16 15:11:00,17.202,17.34,17.202,17.34,450000.0
2009-09-16 15:12:00,17.312,17.312,17.159,17.193,500000.0
2009-09-16 15:13:00,17.206,17.297,17.206,17.222,400000.0
2009-09-16 15:14:00,17.282,17.324,17.177,17.281,400000.0
2009-09-16 15:15:00,17.256,17.349,17.203,17.242,500000.0
2009-09-16 15:16:00,17.314,17.314,17.219,17.308,450000.0
2009-09-16 15:17:00,17.28,17.334,17.227,17.233,550000.0
2009-09-16 15:18:00,17.266,17.339,17.201,17.325,400000.0
2009-09-16 15:19:00,17.256,17.334,17.197,17.334,350000.0
2009-09-16 15:20:00,17.237,17.34,17.205,17.205,550000.0
2009-09-16 15:21:00,17.288,17.314,17.236,17.236,400000.0
2009-09-16 15:22:00,17.33,17.346,17.291,17.331,400000.0
2009-09-16 15:23:00,17.287,17.287,17.219,17.272,350000.0
2009-09-16 15:24:00,17.254,17.312,17.169,17.269,500000.0
2009-09-16 15:25:00,17.227,17.331,17.227,17.29,350000.0
2009-09-16 15:26:00,17.201,17.28,17.182,17.223,350000.0
2009-09-16 15:27:00,17.273,17.316,17.176,17.196,400000.0
2009-09-16 15:28:00,17.218,17.323,17.218,17.311,400000.0
2009-09-16 15:29:00,17.273,17.349,17.195,17.235,500000.0
2009-09-16 15:30:00,17.302,17.302,17.185,17.185,350000.0
2009-09-16 15:31:00,17.201,17.351,17.195,17.195,550000.0
2009-09-16 15:32:00,17.258,17.294,17.168,17.259,350000.0
2009-09-16 15:33:00,17.206,17.275,17.148,17.274,400000.0
2009-09-16 15:34:00,17.209,17.314,17.209,17.304,350000.0
2009-09-16 15:35:00,17.272,17.311,17.171,17.268,600000.0
2009-09-16 15:36:00,17.201,17.3,17.201,17.222,650000.0
2009-09-16 15:37:00,17.132,17.263,17.132,17.186,550000.0
2009-09-16 15:38:00,17.1,17.205,17.072,17.205,600000.0
2009-09-16 15:39:00,17.233,17.29,17.15,17.15,550000.0
2009-09-16 15:40:00,17.155,17.236,17.113,17.191,500000.0
2009-09-16 15:41:00,17.111,17.225,17.111,17.132,500000.0
2009-09-16 15:42:00,17.209,17.231,17.113,17.113,400000.0
2009-09-16 15:43:00,17.105,17.206,17.105,17.154,500000.0
2009-09-16 15:44:00,17.173,17.227,17.159,17.169,400000.0
2009-09-16 15:45:00,17.257,17.257,17.131,17.203,350000.0
2009-09-16 15:46:00,17.223,17.269,17.096,17.269,400000.0
2009-09-16 15:47:00,17.165,17.261,17.122,17.122,350000.0
2009-09-16 15:48:00,17.18,17.31,17.161,17.183,550000.0
2009-09-16 15:49:00,17.232,17.28,17.183,17.256,400000.0
2009-09-16 15:50:00,17.241,17.242,17.148,17.166,500000.0
2009-09-16 15:51:00,17.283,17.313,17.199,17.199,550000.0
2009-09-16 15:52:00,17.251,17.283,17.137,17.183,450000.0
2009-09-16 15:53:00,17.219,17.228,17.13,17.221,500000.0
2009-09-16 15:54:00,17.139,17.258,17.139,17.232,350000.0
2009-09-16 15:55:00,17.159,17.249,17.149,17.18,400000.0
2009-09-16 15:56:00,17.15,17.25,17.123,17.187,500000.0
2009-09-16 15:57:00,17.176,17.284,17.138,17.259,500000.0
2009-09-16 15:58:00,17.135,17.252,17.111,17.205,750000.0
2009-09-16 15:59:00,17.269,17.275,17.186,17.262,550000.0
2009-09-16 16:00:00,17.155,17.275,17.155,17.17,350000.0
2009-09-16 16:01:00,17.278,17.278,17.146,17.146,350000.0
2009-09-16 16:02:00,17.145,17.296,17.145,17.216,550000.0
2009-09-16 16:03:00,17.21,17.256,17.11,17.148,450000.0
2009-09-16 16:04:00,17.246,17.249,17.135,17.197,350000.0
2009-09-16 16:05:00,17.148,17.25,17.1,17.25,400000.0
2009-09-16 16:06:00,17.264,17.267,17.137,17.224,500000.0
2009-09-16 16:07:00,17.213,17.24,17.099,17.099,500000.0
2009-09-16 16:08:00,17.144,17.241,17.119,17.188,400000.0
2009-09-16 16:09:00,17.255,17.255,17.142,17.187,350000.0
2009-09-16 16:10:00,17.124,17.263,17.124,17.146,400000.0
2009-09-16 16:11:00,17.129,17.21,17.098,17.21,350000.0
2009-09-16 16:12:00,17.247,17.247,17.086,17.161,450000.0
2009-09-16 16:13:00,17.249,17.249,17.134,17.223,500000.0
2009-09-16 16:14:00,17.162,17.239,17.119,17.175,400000.0
2009-09-16 16:15:00,17.253,17.274,17.169,17.243,500000.0
2009-09-16 16:16:00,17.177,17.267,17.166,17.176,450000.0
2009-09-16 16:17:00,17.132,17.264,17.132,17.256,500000.0
2009-09-16 16:18:00,17.155,17.253,17.122,17.186,550000.0
2009-09-16 16:19:00,17.22,17.246,17.162,17.166,550000.0
2009-09-16 16:20:00,17.165,17.221,17.078,17.2,400000.0
2009-09-16 16:21:00,17.129,17.271,17.124,17.192,500000.0
2009-09-16 16:22:00,17.204,17.249,17.135,17.188,350000.0
2009-09-16 16:23:00,17.093,17.25,17.093,17.213,550000.0
2009-09-16 16:24:00,17.159,17.228,17.102,17.102,350000.0
2009-09-16 16:25:00,17.197,17.2,17.115,17.166,400000.0
2009-09-16 16:26:00,17.139,17.201,17.127,17.127,500000.0
2009-09-16 16:27:00,17.134,17.217,17.099,17.108,400000.0
2009-09-16 16:28:00,17.127,17.215,17.089,17.125,450000.0
2009-09-16 16:29:00,17.155,17.219,17.112,17.112,450000.0
2009-09-16 16:30:00,17.109,17.214,17.109,17.214,550000.0
2009-09-16 16:31:00,17.11,17.211,17.108,17.211,350000.0
2009-09-16 16:32:00,17.258,17.265,17.17,17.17,500000.0
2009-09-16 16:33:00,17.207,17.245,17.161,17.23,600000.0
2009-09-16 16:34:00,17.265,17.265,17.144,17.164,400000.0
2009-09-16 16:35:00,17.173,17.287,17.16,17.168,450000.0
2009-09-16 16:36:00,17.158,17.264,17.104,17.169,500000.0
2009-09-16 16:37:00,17.142,17.248,17.131,17.155,350000.0
2009-09-16 16:38:00,17.259,17.266,17.159,17.167,550000.0
2009-09-16 16:39:00,17.257,17.271,17.15,17.15,400000.0
2009-09-16 16:40:00,17.286,17.307,17.178,17.197,550000.0
2009-09-16 16:41:00,17.257,17.299,17.171,17.297,400000.0
2009-09-16 16:42:00,17.211,17.289,17.183,17.272,450000.0
2009-09-16 16:43:00,17.175,17.26,17.115,17.16,350000.0
2009-09-16 16:44:00,17.138,17.255,17.138,17.169,350000.0
2009-09-16 16:45:00,17.199,17.282,17.112,17.148,550000.0
2009-09-16 16:46:00,17.253,17.282,17.162,17.282,400000.0
2009-09-16 16:47:00,17.25,17.254,17.138,17.212,450000.0
2009-09-16 16:48:00,17.251,17.286,17.139,17.139,350000.0
2009-09-16 16:49:00,17.121,17.259,17.121,17.149,400000.0
2009-09-16 16:50:00,17.246,17.246,17.152,17.167,400000.0
2009-09-16 16:51:00,17.189,17.263,17.137,17.218,400000.0
2009-09-16 16:52:00,17.219,17.343,17.168,17.219,450000.0
2009-09-16 16:53:00,17.284,17.301,17.181,17.301,500000.0
2009-09-16 16:54:00,17.265,17.272,17.178,17.182,500000.0
2009-09-16 16:55:00,17.244,17.298,17.168,17.298,600000.0
2009-09-16 16:56:00,17.328,17.328,17.214,17.228,550000.0
2009-09-16 16:57:00,17.293,17.333,17.196,17.229,350000.0
2009-09-16 16:58:00,17.337,17.377,17.234,17.272,600000.0
2009-09-16 16:59:00,17.233,17.358,17.219,17.262,350000.0
2009-09-16 17:00:00,17.191,17.346,17.191,17.315,450000.0
2009-09-16 17:01:00,17.245,17.337,17.216,17.337,350000.0
2009-09-16 17:02:00,17.307,17.337,17.211,17.228,350000.0
2009-09-16 17:03:00,17.331,17.331,17.275,17.279,450000.0
2009-09-16 17:04:00,17.32,17.32,17.168,17.168,350000.0
2009-09-16 17:05:00,17.236,17.304,17.22,17.279,550000.0
2009-09-16 17:06:00,17.269,17.309,17.191,17.282,450000.0
2009-09-16 17:07:00,17.262,17.288,17.157,17.22,500000.0
2009-09-16 17:08:00,17.31,17.31,17.182,17.254,450000.0
2009-09-16 17:09:00,17.215,17.318,17.215,17.288,450000.0
2009-09-16 17:10:00,17.288,17.306,17.17,17.264,500000.0
2009-09-16 17:11:00,17.276,17.276,17.178,17.273,450000.0
2009-09-16 17:12:00,17.316,17.316,17.183,17.274,450000.0
2009-09-16 17:13:00,17.24,17.355,17.233,17.235,550000.0
2009-09-16 17:14:00,17.28,17.28,17.166,17.172,350000.0
2009-09-16 17:15:00,17.29,17.323,17.204,17.252,550000.0
2009-09-16 17:16:00,17.245,17.317,17.203,17.291,550000.0
2009-09-16 17:17:00,17.318,17.325,17.219,17.243,400000.0
2009-09-16 17:18:00,17.268,17.311,17.169,17.311,350000.0
2009-09-16 17:19:00,17.222,17.316,17.182,17.225,400000.0
2009-09-16 17:20:00,17.185,17.334,17.168,17.207,400000.0
2009-09-16 17:21:00,17.222,17.306,17.187,17.187,400000.0
2009-09-16 17:22:00,17.225,17.302,17.181,17.264,500000.0
2009-09-16 17:23:00,17.262,17.262,17.105,17.14,450000.0
2009-09-16 17:24:00,17.289,17.291,17.186,17.255,350000.0
2009-09-16 17:25:00,17.205,17.31,17.174,17.283,700000.0
2009-09-16 17:26:00,17.244,17.259,17.14,17.259,550000.0
2009-09-16 17:27:00,17.152,17.29,17.152,17.274,400000.0
2009-09-16 17:28:00,17.243,17.286,17.168,17.172,450000.0
2009-09-16 17:29:00,17.169,17.241,17.169,17.192,350000.0
2009-09-16 17:30:00,17.253,17.315,17.143,17.258,500000.0
2009-09-16 17:31:00,17.215,17.29,17.168,17.173,350000.0
2009-09-16 17:32:00,17.128,17.242,17.128,17.199,400000.0
2009-09-16 17:33:00,17.276,17.295,17.182,17.182,350000.0
2009-09-16 17:34:00,17.268,17.28,17.193,17.222,500000.0
2009-09-16 17:35:00,17.17,17.269,17.162,17.162,450000.0
2009-09-16 17:36:00,17.154,17.28,17.154,17.276,550000.0
2009-09-16 17:37:00,17.281,17.328,17.199,17.277,400000.0
2009-09-16 17:38:00,17.3,17.322,17.181,17.181,650000.0
2009-09-16 17:39:00,17.222,17.298,17.193,17.23,550000.0
2009-09-16 17:40:00,17.323,17.327,17.181,17.313,450000.0
2009-09-16 17:41:00,17.23,17.254,17.136,17.204,550000.0
2009-09-16 17:42:00,17.215,17.309,17.196,17.196,350000.0
2009-09-16 17:43:00,17.275,17.281,17.147,17.18,500000.0
2009-09-16 17:44:00,17.241,17.271,17.157,17.157,350000.0
2009-09-16 17:45:00,17.29,17.3,17.225,17.225,400000.0
2009-09-16 17:46:00,17.292,17.292,17.152,17.206,750000.0
2009-09-16 17:47:00,17.285,17.285,17.152,17.186,500000.0
2009-09-16 17:48:00,17.189,17.251,17.152,17.195,400000.0
2009-09-16 17:49:00,17.252,17.289,17.167,17.194,600000.0
2009-09-16 17:50:00,17.272,17.272,17.152,17.258,600000.0
2009-09-16 17:51:00,17.178,17.28,17.178,17.248,500000.0
2009-09-16 17:52:00,17.29,17.314,17.202,17.291,450000.0
2009-09-16 17:53:00,17.188,17.314,17.171,17.171,700000.0
2009-09-16 17:54:00,17.263,17.276,17.168,17.241,450000.0
2009-09-16 17:55:00,17.325,17.328,17.207,17.29,400000.0
2009-09-16 17:56:00,17.332,17.386,17.231,17.231,600000.0
2009-09-16 17:57:00,17.288,17.326,17.199,17.321,400000.0
2009-09-16 17:58:00,17.199,17.302,17.199,17.269,350000.0
2009-09-16 17:59:00,17.271,17.361,17.237,17.243,600000.0
2009-09-16 18:00:00,17.246,17.338,17.207,17.207,650000.0
2009-09-16 18:01:00,17.279,17.312,17.195,17.286,350000.0
2009-09-16 18:02:00,17.324,17.339,17.212,17.248,750000.0
2009-09-16 18:03:00,17.27,17.347,17.216,17.223,550000.0
2009-09-16 18:04:00,17.282,17.359,17.236,17.312,600000.0
2009-09-16 18:05:00,17.266,17.326,17.213,17.278,450000.0
2009-09-16 18:06:00,17.256,17.311,17.168,17.291,500000.0
2009-09-16 18:07:00,17.323,17.359,17.219,17.289,450000.0
2009-09-16 18:08:00,17.303,17.361,17.235,17.317,400000.0
2009-09-16 18:09:00,17.339,17.34,17.23,17.305,450000.0
2009-09-16 18:10:00,17.298,17.341,17.218,17.222,650000.0
2009-09-16 18:11:00,17.298,17.357,17.229,17.352,650000.0
2009-09-16 18:12:00,17.231,17.321,17.231,17.245,400000.0
2009-09-16 18:13:00,17.252,17.346,17.207,17.242,650000.0
2009-09-16 18:14:00,17.311,17.37,17.229,17.229,650000.0
2009-09-16 18:15:00,17.294,17.357,17.273,17.286,600000.0
2009-09-16 18:16:00,17.295,17.334,17.211,17.225,450000.0
2009-09-16 18:17:00,17.237,17.346,17.229,17.229,350000.0
2009-09-16 18:18:00,17.207,17.319,17.207,17.311,400000.0
2009-09-16 18:19:00,17.199,17.323,17.199,17.201,400000.0
2009-09-16 18:20:00,17.249,17.342,17.211,17.268,700000.0
2009-09-16 18:21:00,17.363,17.363,17.22,17.277,400000.0
2009-09-16 18:22:00,17.231,17.351,17.231,17.294,350000.0
2009-09-16 18:23:00,17.361,17.38,17.241,17.241,400000.0
2009-09-16 18:24:00,17.341,17.377,17.255,17.255,550000.0
2009-09-16 18:25:00,17.283,17.416,17.268,17.41,650000.0
2009-09-16 18:26:00,17.362,17.457,17.305,17.407,400000.0
2009-09-16 18:27:00,17.419,17.419,17.327,17.409,350000.0
2009-09-16 18:28:00,17.29,17.424,17.289,17.319,450000.0
2009-09-16 18:29:00,17.336,17.42,17.318,17.324,700000.0
2009-09-16 18:30:00,17.38,17.385,17.275,17.294,450000.0
2009-09-16 18:31:00,17.239,17.338,17.239,17.248,350000.0
2009-09-16 18:32:00,17.227,17.373,17.227,17.328,400000.0
2009-09-16 18:33:00,17.233,17.34,17.198,17.293,600000.0
2009-09-16 18:34:00,17.321,17.374,17.235,17.235,550000.0
2009-09-16 18:35:00,17.342,17.371,17.24,17.308,550000.0
2009-09-16 18:36:00,17.288,17.377,17.246,17.328,600000.0
2009-09-16 18:37:00,17.316,17.36,17.243,17.36,600000.0
2009-09-16 18:38:00,17.29,17.355,17.243,17.284,600000.0
2009-09-16 18:39:00,17.341,17.384,17.246,17.375,650000.0
2009-09-16 18:40:00,17.369,17.391,17.241,17.286,600000.0
2009-09-16 18:41:00,17.251,17.423,17.251,17.3,400000.0
2009-09-16 18:42:00,17.383,17.383,17.254,17.305,400000.0
2009-09-16 18:43:00,17.267,17.378,17.267,17.378,450000.0
2009-09-16 18:44:00,17.258,17.374,17.258,17.374,400000.0
2009-09-16 18:45:00,17.382,17.382,17.251,17.33,350000.0
2009-09-16 18:46:00,17.377,17.394,17.256,17.259,500000.0
2009-09-16 18:47:00,17.327,17.366,17.23,17.251,650000.0
2009-09-16 18:48:00,17.267,17.379,17.238,17.355,550000.0
2009-09-16 18:49:00,17.297,17.374,17.215,17.295,450000.0
2009-09-16 18:50:00,17.347,17.347,17.203,17.295,950000.0
2009-09-16 18:51:00,17.353,17.373,17.262,17.373,550000.0
2009-09-16 18:52:00,17.279,17.413,17.269,17.286,500000.0
2009-09-16 18:53:00,17.35,17.35,17.183,17.195,550000.0
2009-09-16 18:54:00,17.252,17.378,17.241,17.344,750000.0
2009-09-16 18:55:00,17.218,17.305,17.192,17.225,350000.0
2009-09-16 18:56:00,17.301,17.316,17.183,17.316,550000.0
2009-09-16 18:57:00,17.329,17.373,17.225,17.262,700000.0
2009-09-16 18:58:00,17.281,17.333,17.249,17.322,400000.0
2009-09-16 18:59:00,17.263,17.327,17.215,17.233,600000.0
2009-09-16 19:00:00,17.247,17.313,17.233,17.313,350000.0
2009-09-16 19:01:00,17.329,17.33,17.174,17.307,450000.0
2009-09-16 19:02:00,17.184,17.323,17.184,17.323,400000.0
2009-09-16 19:03:00,17.325,17.328,17.222,17.245,350000.0
2009-09-16 19:04:00,17.291,17.334,17.196,17.257,450000.0
2009-09-16 19:05:00,17.262,17.341,17.201,17.206,450000.0
2009-09-16 19:06:00,17.3,17.309,17.191,17.309,400000.0
2009-09-16 19:07:00,17.254,17.333,17.202,17.333,400000.0
2009-09-16 19:08:00,17.275,17.325,17.203,17.242,450000.0
2009-09-16 19:09:00,17.298,17.352,17.22,17.28,500000.0
2009-09-16 19:10:00,17.305,17.305,17.183,17.271,650000.0
2009-09-16 19:11:00,17.337,17.343,17.265,17.343,550000.0
2009-09-16 19:12:00,17.296,17.298,17.215,17.229,350000.0
2009-09-16 19:13:00,17.247,17.34,17.222,17.312,600000.0
2009-09-16 19:14:00,17.304,17.304,17.154,17.295,550000.0
2009-09-16 19:15:00,17.261,17.326,17.217,17.261,550000.0
2009-09-16 19:16:00,17.344,17.344,17.231,17.231,350000.0
2009-09-16 19:17:00,17.239,17.349,17.226,17.319,550000.0
2009-09-16 19:18:00,17.36,17.36,17.243,17.285,350000.0
2009-09-16 19:19:00,17.279,17.345,17.229,17.327,350000.0
2009-09-16 19:20:00,17.288,17.309,17.279,17.309,350000.0
2009-09-16 19:21:00,17.258,17.357,17.221,17.357,400000.0
2009-09-16 19:22:00,17.278,17.349,17.232,17.24,350000.0
2009-09-16 19:23:00,17.27,17.283,17.187,17.187,400000.0
2009-09-16 19:24:00,17.291,17.36,17.183,17.36,550000.0
2009-09-16 19:25:00,17.26,17.368,17.255,17.311,350000.0
2009-09-16 19:26:00,17.275,17.357,17.238,17.273,500000.0
2009-09-16 19:27:00,17.291,17.384,17.265,17.295,500000.0
2009-09-16 19:28:00,17.27,17.346,17.245,17.259,500000.0
2009-09-16 19:29:00,17.269,17.333,17.212,17.227,400000.0
2009-09-16 19:30:00,17.318,17.318,17.191,17.312,750000.0
2009-09-16 19:31:00,17.246,17.352,17.225,17.283,600000.0
2009-09-16 19:32:00,17.337,17.366,17.264,17.366,350000.0
2009-09-16 19:33:00,17.321,17.367,17.217,17.367,400000.0
2009-09-16 19:34:00,17.309,17.401,17.214,17.278,650000.0
2009-09-16 19:35:00,17.25,17.319,17.219,17.269,400000.0
2009-09-16 19:36:00,17.317,17.36,17.249,17.354,550000.0
2009-09-16 19:37:00,17.224,17.32,17.224,17.315,500000.0
2009-09-16 19:38:00,17.336,17.336,17.236,17.242,450000.0
2009-09-16 19:39:00,17.266,17.357,17.245,17.279,500000.0
2009-09-16 19:40:00,17.234,17.394,17.234,17.305,700000.0
2009-09-16 19:41:00,17.217,17.322,17.205,17.318,400000.0
2009-09-16 19:42:00,17.271,17.372,17.243,17.279,500000.0
2009-09-16 19:43:00,17.243,17.338,17.243,17.338,350000.0
2009-09-16 19:44:00,17.347,17.347,17.201,17.336,550000.0
2009-09-16 19:45:00,17.227,17.341,17.227,17.298,500000.0
2009-09-16 19:46:00,17.331,17.331,17.186,17.236,550000.0
2009-09-16 19:47:00,17.236,17.348,17.236,17.245,350000.0
2009-09-16 19:48:00,17.315,17.326,17.228,17.266,500000.0
2009-09-16 19:49:00,17.34,17.347,17.267,17.33,350000.0
2009-09-16 19:50:00,17.281,17.363,17.192,17.249,800000.0
2009-09-16 19:51:00,17.253,17.323,17.202,17.262,400000.0
2009-09-16 19:52:00,17.281,17.321,17.251,17.319,350000.0
2009-09-16 19:53:00,17.331,17.347,17.239,17.344,500000.0
2009-09-16 19:54:00,17.21,17.324,17.21,17.307,400000.0
2009-09-16 19:55:00,17.274,17.351,17.261,17.304,400000.0
2009-09-16 19:56:00,17.295,17.295,17.26,17.269,200000.0
2009-09-16 19:57:00,17.234,17.335,17.223,17.335,450000.0
2009-09-16 19:58:00,17.336,17.347,17.24,17.346,350000.0
2009-09-16 19:59:00,17.217,17.324,17.199,17.324,550000.0
2009-09-16 20:00:00,17.295,17.367,17.263,17.367,400000.0
2009-09-16 20:01:00,17.294,17.369,17.257,17.291,850000.0
2009-09-16 20:02:00,17.325,17.344,17.223,17.247,600000.0
2009-09-16 20:03:00,17.272,17.341,17.195,17.32,800000.0
2009-09-16 20:04:00,17.32,17.353,17.309,17.333,200000.0
2009-09-16 20:05:00,17.346,17.374,17.294,17.312,500000.0
2009-09-16 20:06:00,17.256,17.364,17.236,17.236,850000.0
2009-09-16 20:07:00,17.255,17.338,17.198,17.235,800000.0
2009-09-16 20:08:00,17.197,17.295,17.197,17.275,350000.0
2009-09-16 20:09:00,17.357,17.363,17.247,17.253,900000.0
2009-09-16 20:10:00,17.328,17.38,17.252,17.252,500000.0
2009-09-16 20:11:00,17.261,17.326,17.213,17.326,800000.0
2009-09-16 20:12:00,17.319,17.344,17.239,17.283,450000.0
2009-09-16 20:13:00,17.289,17.31,17.231,17.301,450000.0
2009-09-16 20:14:00,17.342,17.351,17.198,17.228,1000000.0
2009-09-16 20:15:00,17.217,17.33,17.217,17.288,600000.0
2009-09-16 20:16:00,17.323,17.348,17.223,17.348,400000.0
2009-09-16 20:17:00,17.319,17.355,17.246,17.355,350000.0
2009-09-16 20:18:00,17.355,17.384,17.233,17.28,500000.0
2009-09-16 20:19:00,17.242,17.339,17.225,17.289,550000.0
2009-09-16 20:20:00,17.269,17.352,17.259,17.277,450000.0
2009-09-16 20:21:00,17.28,17.333,17.24,17.319,350000.0
2009-09-16 20:22:00,17.22,17.365,17.22,17.365,450000.0
2009-09-16 20:23:00,17.309,17.341,17.227,17.296,600000.0
2009-09-16 20:24:00,17.321,17.321,17.224,17.224,150000.0
2009-09-16 20:25:00,17.309,17.368,17.249,17.352,500000.0
2009-09-16 20:26:00,17.235,17.369,17.235,17.278,450000.0
2009-09-16 20:27:00,17.334,17.334,17.19,17.262,400000.0
2009-09-16 20:28:00,17.24,17.377,17.24,17.367,450000.0
2009-09-16 20:29:00,17.262,17.367,17.223,17.338,450000.0
2009-09-16 20:30:00,17.299,17.364,17.267,17.317,350000.0
2009-09-16 20:31:00,17.367,17.37,17.256,17.341,350000.0
2009-09-16 20:32:00,17.233,17.361,17.231,17.329,550000.0
2009-09-16 20:33:00,17.234,17.354,17.234,17.351,400000.0
2009-09-16 20:34:00,17.34,17.34,17.185,17.241,350000.0
2009-09-16 20:35:00,17.27,17.343,17.205,17.264,450000.0
2009-09-16 20:36:00,17.254,17.318,17.242,17.242,400000.0
2009-09-16 20:37:00,17.286,17.305,17.166,17.22,400000.0
2009-09-16 20:38:00,17.325,17.325,17.246,17.31,250000.0
2009-09-16 20:39:00,17.179,17.268,17.179,17.196,400000.0
2009-09-16 20:40:00,17.32,17.354,17.214,17.27,250000.0
2009-09-16 20:41:00,17.314,17.314,17.207,17.209,350000.0
2009-09-16 20:42:00,17.249,17.349,17.249,17.345,300000.0
2009-09-16 20:43:00,17.342,17.349,17.205,17.348,550000.0
2009-09-16 20:44:00,17.337,17.337,17.206,17.238,350000.0
2009-09-16 20:45:00,17.257,17.312,17.257,17.312,250000.0
2009-09-16 20:46:00,17.286,17.337,17.234,17.258,350000.0
2009-09-16 20:47:00,17.32,17.334,17.213,17.322,800000.0
2009-09-16 20:48:00,17.298,17.35,17.224,17.342,600000.0
2009-09-16 20:49:00,17.199,17.336,17.188,17.246,1000000.0
2009-09-16 20:50:00,17.29,17.301,17.234,17.296,350000.0
2009-09-16 20:51:00,17.325,17.325,17.256,17.291,350000.0
2009-09-16 20:52:00,17.233,17.333,17.216,17.26,400000.0
2009-09-16 20:53:00,17.244,17.289,17.23,17.289,250000.0
2009-09-16 20:54:00,17.231,17.298,17.231,17.254,300000.0
2009-09-16 20:55:00,17.212,17.281,17.212,17.281,100000.0
2009-09-16 20:56:00,17.33,17.34,17.32,17.32,550000.0
2009-09-16 20:58:00,17.317,17.327,17.206,17.327,550000.0
2009-09-16 20:59:00,17.219,17.309,17.219,17.241,400000.0
2009-09-16 21:00:00,17.292,17.361,17.217,17.34,550000.0
2009-09-16 21:01:00,17.217,17.305,17.217,17.24,150000.0
2009-09-16 21:02:00,17.33,17.33,17.31,17.32,450000.0
2009-09-16 21:03:00,17.303,17.341,17.195,17.271,450000.0
2009-09-16 21:04:00,17.32,17.33,17.32,17.32,250000.0
2009-09-16 21:05:00,17.243,17.309,17.216,17.308,250000.0
2009-09-16 21:06:00,17.311,17.311,17.257,17.257,250000.0
2009-09-16 21:07:00,17.311,17.326,17.2,17.2,550000.0
2009-09-16 21:08:00,17.343,17.358,17.256,17.346,350000.0
2009-09-16 21:09:00,17.253,17.289,17.197,17.207,350000.0
2009-09-16 21:10:00,17.332,17.346,17.236,17.236,350000.0
2009-09-16 21:11:00,17.331,17.335,17.21,17.21,400000.0
2009-09-16 21:12:00,17.205,17.319,17.205,17.229,350000.0
2009-09-16 21:13:00,17.18,17.286,17.178,17.277,500000.0
2009-09-16 21:14:00,17.327,17.327,17.214,17.29,300000.0
2009-09-16 21:15:00,17.326,17.333,17.28,17.328,400000.0
2009-09-16 21:16:00,17.33,17.34,17.33,17.33,800000.0
2009-09-16 21:17:00,17.28,17.346,17.222,17.226,800000.0
2009-09-16 21:18:00,17.361,17.388,17.263,17.263,450000.0
2009-09-16 21:19:00,17.291,17.322,17.231,17.322,350000.0
2009-09-16 21:20:00,17.356,17.356,17.242,17.351,400000.0
2009-09-16 21:21:00,17.355,17.361,17.279,17.305,350000.0
2009-09-16 21:22:00,17.275,17.353,17.22,17.248,450000.0
2009-09-16 21:23:00,17.356,17.36,17.267,17.267,600000.0
2009-09-16 21:24:00,17.24,17.314,17.24,17.314,150000.0
2009-09-16 21:25:00,17.283,17.355,17.228,17.319,350000.0
2009-09-16 21:26:00,17.238,17.264,17.238,17.264,100000.0
2009-09-16 21:27:00,17.331,17.331,17.241,17.305,400000.0
2009-09-16 21:28:00,17.338,17.347,17.317,17.321,400000.0
2009-09-16 21:29:00,17.21,17.342,17.199,17.342,550000.0
2009-09-16 21:30:00,17.222,17.366,17.222,17.348,300000.0
2009-09-16 21:31:00,17.362,17.366,17.242,17.338,700000.0
2009-09-16 21:32:00,17.288,17.391,17.253,17.302,450000.0
2009-09-16 21:33:00,17.336,17.385,17.26,17.292,350000.0
2009-09-16 21:34:00,17.356,17.356,17.197,17.291,450000.0
2009-09-16 21:35:00,17.209,17.343,17.209,17.25,550000.0
2009-09-16 21:36:00,17.206,17.339,17.206,17.246,450000.0
2009-09-16 21:37:00,17.351,17.351,17.23,17.23,400000.0
2009-09-16 21:38:00,17.35,17.35,17.34,17.34,350000.0
2009-09-16 21:40:00,17.341,17.341,17.249,17.262,350000.0
2009-09-16 21:41:00,17.33,17.34,17.33,17.34,450000.0
2009-09-16 21:43:00,17.234,17.339,17.211,17.211,450000.0
2009-09-16 21:44:00,17.33,17.34,17.33,17.33,550000.0
2009-09-16 21:45:00,17.34,17.34,17.34,17.34,550000.0
2009-09-16 21:46:00,17.317,17.345,17.237,17.289,550000.0
2009-09-16 21:47:00,17.227,17.353,17.227,17.353,100000.0
2009-09-16 21:48:00,17.336,17.356,17.28,17.28,500000.0
2009-09-16 21:49:00,17.208,17.333,17.208,17.269,350000.0
2009-09-16 21:50:00,17.214,17.344,17.214,17.277,250000.0
2009-09-16 21:51:00,17.371,17.395,17.273,17.298,550000.0
2009-09-16 21:52:00,17.315,17.315,17.214,17.223,200000.0
2009-09-16 21:53:00,17.307,17.368,17.237,17.285,350000.0
2009-09-16 21:54:00,17.35,17.36,17.35,17.35,900000.0
2009-09-16 21:55:00,17.36,17.36,17.35,17.36,900000.0
2009-09-16 21:56:00,17.298,17.4,17.265,17.265,900000.0
2009-09-16 21:57:00,17.374,17.374,17.366,17.366,100000.0
2009-09-16 21:58:00,17.294,17.368,17.221,17.29,550000.0
2009-09-16 21:59:00,17.321,17.345,17.238,17.345,400000.0
2009-09-16 22:00:00,17.341,17.385,17.294,17.34,400000.0
2009-09-16 22:01:00,17.363,17.384,17.234,17.34,400000.0
2009-09-16 22:02:00,17.309,17.386,17.297,17.312,400000.0
2009-09-16 22:03:00,17.33,17.362,17.231,17.301,400000.0
2009-09-16 22:04:00,17.363,17.378,17.264,17.298,350000.0
2009-09-16 22:05:00,17.344,17.389,17.248,17.266,400000.0
2009-09-16 22:06:00,17.333,17.379,17.293,17.352,500000.0
2009-09-16 22:07:00,17.21,17.4,17.21,17.255,400000.0
2009-09-16 22:08:00,17.36,17.37,17.36,17.37,200000.0
2009-09-16 22:09:00,17.263,17.336,17.243,17.243,200000.0
2009-09-16 22:10:00,17.377,17.377,17.263,17.318,400000.0
2009-09-16 22:11:00,17.34,17.34,17.242,17.272,550000.0
2009-09-16 22:12:00,17.295,17.363,17.295,17.332,250000.0
2009-09-16 22:13:00,17.38,17.38,17.37,17.37,400000.0
2009-09-16 22:15:00,17.361,17.365,17.269,17.292,400000.0
2009-09-16 22:16:00,17.381,17.401,17.284,17.358,450000.0
2009-09-16 22:17:00,17.353,17.379,17.3,17.3,150000.0
2009-09-16 22:18:00,17.38,17.39,17.38,17.38,250000.0
2009-09-16 22:19:00,17.289,17.397,17.289,17.376,250000.0
2009-09-16 22:20:00,17.369,17.415,17.301,17.31,350000.0
2009-09-16 22:21:00,17.243,17.26,17.243,17.26,100000.0
2009-09-16 22:22:00,17.288,17.358,17.254,17.254,400000.0
2009-09-16 22:23:00,17.37,17.37,17.36,17.36,600000.0
2009-09-16 22:24:00,17.31,17.373,17.234,17.236,600000.0
2009-09-16 22:25:00,17.325,17.372,17.26,17.372,300000.0
2009-09-16 22:26:00,17.38,17.38,17.37,17.37,350000.0
2009-09-16 22:27:00,17.265,17.392,17.251,17.251,350000.0
2009-09-16 22:28:00,17.286,17.367,17.224,17.237,400000.0
2009-09-16 22:29:00,17.375,17.375,17.26,17.363,350000.0
2009-09-16 22:30:00,17.368,17.368,17.368,17.368,50000.0
2009-09-16 22:31:00,17.374,17.374,17.233,17.334,450000.0
2009-09-16 22:32:00,17.37,17.37,17.37,17.37,200000.0
2009-09-16 22:33:00,17.36,17.36,17.36,17.36,200000.0
2009-09-16 22:34:00,17.258,17.276,17.228,17.276,200000.0
2009-09-16 22:36:00,17.265,17.265,17.235,17.235,100000.0
2009-09-16 22:37:00,17.36,17.37,17.36,17.36,300000.0
2009-09-16 22:38:00,17.282,17.36,17.279,17.36,300000.0
2009-09-16 22:39:00,17.36,17.36,17.35,17.36,400000.0
2009-09-16 22:40:00,17.201,17.339,17.201,17.268,400000.0
2009-09-16 22:41:00,17.275,17.341,17.258,17.268,350000.0
2009-09-16 22:42:00,17.289,17.331,17.265,17.265,350000.0
2009-09-16 22:43:00,17.37,17.37,17.36,17.37,100000.0
2009-09-16 22:44:00,17.271,17.319,17.271,17.319,100000.0
2009-09-16 22:45:00,17.36,17.37,17.36,17.37,400000.0
2009-09-16 22:46:00,17.336,17.364,17.253,17.364,400000.0
2009-09-16 22:47:00,17.334,17.355,17.196,17.288,350000.0
2009-09-16 22:48:00,17.326,17.343,17.261,17.279,200000.0
2009-09-16 22:49:00,17.293,17.373,17.261,17.261,350000.0
2009-09-16 22:50:00,17.23,17.333,17.175,17.313,500000.0
2009-09-16 22:51:00,17.362,17.362,17.27,17.27,400000.0
2009-09-16 22:52:00,17.347,17.357,17.294,17.301,300000.0
2009-09-16 22:53:00,17.36,17.37,17.36,17.36,550000.0
2009-09-16 22:54:00,17.37,17.37,17.35,17.37,550000.0
2009-09-16 22:55:00,17.36,17.37,17.36,17.36,550000.0
2009-09-16 22:57:00,17.362,17.368,17.245,17.353,550000.0
2009-09-16 22:58:00,17.36,17.37,17.35,17.35,300000.0
2009-09-16 22:59:00,17.252,17.323,17.228,17.275,300000.0
2009-09-16 23:00:00,17.354,17.354,17.224,17.337,500000.0
2009-09-16 23:01:00,17.37,17.37,17.35,17.36,500000.0
2009-09-16 23:02:00,17.35,17.37,17.35,17.36,500000.0
2009-09-16 23:04:00,17.343,17.359,17.223,17.258,500000.0
2009-09-16 23:05:00,17.313,17.332,17.22,17.332,350000.0
2009-09-16 23:06:00,17.274,17.274,17.249,17.249,100000.0
2009-09-16 23:07:00,17.292,17.359,17.261,17.325,400000.0
2009-09-16 23:08:00,17.39,17.39,17.36,17.38,300000.0
2009-09-16 23:09:00,17.36,17.36,17.36,17.36,300000.0
2009-09-16 23:10:00,17.253,17.353,17.253,17.279,300000.0
2009-09-16 23:11:00,17.346,17.397,17.259,17.278,550000.0
2009-09-16 23:12:00,17.39,17.39,17.38,17.38,450000.0
2009-09-16 23:14:00,17.343,17.369,17.241,17.259,450000.0
2009-09-16 23:15:00,17.37,17.37,17.36,17.36,550000.0
2009-09-16 23:16:00,17.332,17.339,17.216,17.277,550000.0
2009-09-16 23:18:00,17.344,17.344,17.344,17.344,50000.0
2009-09-16 23:20:00,17.258,17.344,17.224,17.326,450000.0
2009-09-16 23:30:00,17.314,17.344,17.254,17.311,350000.0
2009-09-16 23:39:00,17.301,17.345,17.228,17.304,300000.0
2009-09-16 23:40:00,17.335,17.335,17.335,17.335,50000.0
2009-09-16 23:44:00,17.205,17.328,17.205,17.328,100000.0
2009-09-16 23:45:00,17.208,17.34,17.208,17.281,350000.0
2009-09-16 23:50:00,17.298,17.342,17.229,17.28,650000.0
2009-09-16 23:52:00,17.324,17.341,17.221,17.311,200000.0
2009-09-16 23:53:00,17.306,17.336,17.226,17.336,200000.0
2009-09-16 23:55:00,17.227,17.382,17.227,17.299,350000.0
2009-09-16 23:56:00,17.35,17.35,17.35,17.35,350000.0
2009-09-16 23:57:00,17.316,17.345,17.255,17.318,350000.0
2009-09-17 00:00:00,17.344,17.344,17.25,17.344,350000.0
2009-09-17 00:01:00,17.252,17.4,17.215,17.4,500000.0
2009-09-17 00:02:00,17.339,17.411,17.339,17.383,450000.0
2009-09-17 00:03:00,17.37,17.37,17.35,17.35,100000.0
2009-09-17 00:04:00,17.354,17.354,17.286,17.286,100000.0
2009-09-17 00:05:00,17.342,17.369,17.288,17.341,250000.0
2009-09-17 00:06:00,17.36,17.38,17.36,17.38,550000.0
2009-09-17 00:07:00,17.349,17.37,17.245,17.276,550000.0
2009-09-17 00:08:00,17.357,17.407,17.252,17.307,400000.0
2009-09-17 00:09:00,17.366,17.371,17.229,17.349,550000.0
2009-09-17 00:10:00,17.269,17.34,17.263,17.263,400000.0
2009-09-17 00:11:00,17.381,17.391,17.255,17.255,400000.0
2009-09-17 00:12:00,17.383,17.383,17.258,17.276,200000.0
2009-09-17 00:13:00,17.272,17.373,17.272,17.353,450000.0
2009-09-17 00:14:00,17.383,17.383,17.35,17.35,100000.0
2009-09-17 00:15:00,17.345,17.354,17.298,17.298,200000.0
2009-09-17 00:16:00,17.338,17.372,17.242,17.319,400000.0
2009-09-17 00:17:00,17.342,17.376,17.258,17.376,300000.0
2009-09-17 00:19:00,17.306,17.414,17.272,17.302,450000.0
2009-09-17 00:20:00,17.23,17.286,17.23,17.286,100000.0
2009-09-17 00:21:00,17.361,17.361,17.308,17.352,250000.0
2009-09-17 00:22:00,17.313,17.313,17.258,17.296,350000.0
2009-09-17 00:23:00,17.413,17.423,17.39,17.423,150000.0
2009-09-17 00:24:00,17.343,17.358,17.299,17.299,150000.0
2009-09-17 00:27:00,17.388,17.388,17.388,17.388,50000.0
2009-09-17 00:28:00,17.38,17.39,17.37,17.37,700000.0
2009-09-17 00:29:00,17.39,17.39,17.38,17.38,700000.0
2009-09-17 00:30:00,17.341,17.351,17.238,17.269,700000.0
2009-09-17 00:31:00,17.373,17.404,17.253,17.29,500000.0
2009-09-17 00:32:00,17.22,17.349,17.22,17.338,250000.0
2009-09-17 00:33:00,17.272,17.391,17.236,17.346,400000.0
2009-09-17 00:34:00,17.406,17.422,17.28,17.369,350000.0
2009-09-17 00:35:00,17.358,17.385,17.277,17.385,350000.0
2009-09-17 00:36:00,17.302,17.343,17.292,17.343,250000.0
2009-09-17 00:37:00,17.403,17.416,17.291,17.338,400000.0
2009-09-17 00:38:00,17.406,17.406,17.406,17.406,50000.0
2009-09-17 00:39:00,17.371,17.371,17.365,17.365,100000.0
2009-09-17 00:40:00,17.273,17.346,17.198,17.236,600000.0
2009-09-17 00:41:00,17.37,17.38,17.37,17.38,100000.0
2009-09-17 00:42:00,17.29,17.389,17.29,17.389,100000.0
2009-09-17 00:43:00,17.336,17.336,17.291,17.291,100000.0
2009-09-17 00:44:00,17.36,17.424,17.338,17.338,400000.0
2009-09-17 00:45:00,17.349,17.399,17.269,17.317,300000.0
2009-09-17 00:46:00,17.326,17.417,17.29,17.29,550000.0
2009-09-17 00:47:00,17.257,17.379,17.257,17.31,400000.0
2009-09-17 00:48:00,17.352,17.372,17.306,17.363,250000.0
2009-09-17 00:49:00,17.275,17.275,17.275,17.275,100000.0
2009-09-17 00:50:00,17.322,17.407,17.27,17.305,500000.0
2009-09-17 00:51:00,17.354,17.354,17.236,17.236,250000.0
2009-09-17 00:52:00,17.299,17.383,17.242,17.356,550000.0
2009-09-17 00:53:00,17.34,17.34,17.316,17.316,100000.0
2009-09-17 00:54:00,17.342,17.342,17.212,17.212,100000.0
2009-09-17 00:55:00,17.321,17.379,17.249,17.379,300000.0
2009-09-17 00:56:00,17.351,17.351,17.17,17.188,350000.0
2009-09-17 00:57:00,17.262,17.357,17.262,17.306,350000.0
2009-09-17 00:58:00,17.353,17.353,17.292,17.35,200000.0
2009-09-17 00:59:00,17.361,17.371,17.236,17.281,350000.0
2009-09-17 01:00:00,17.224,17.42,17.213,17.275,1200000.0
2009-09-17 01:01:00,17.355,17.385,17.273,17.371,900000.0
2009-09-17 01:02:00,17.356,17.376,17.277,17.376,500000.0
2009-09-17 01:03:00,17.36,17.36,17.35,17.35,700000.0
2009-09-17 01:04:00,17.338,17.357,17.209,17.209,700000.0
2009-09-17 01:05:00,17.342,17.342,17.241,17.324,250000.0
2009-09-17 01:06:00,17.23,17.366,17.23,17.351,550000.0
2009-09-17 01:07:00,17.35,17.37,17.35,17.37,700000.0
2009-09-17 01:08:00,17.358,17.393,17.282,17.369,700000.0
2009-09-17 01:09:00,17.35,17.37,17.35,17.35,700000.0
2009-09-17 01:10:00,17.342,17.384,17.259,17.374,700000.0
2009-09-17 01:11:00,17.272,17.401,17.272,17.396,900000.0
2009-09-17 01:13:00,17.384,17.394,17.298,17.389,750000.0
2009-09-17 01:14:00,17.398,17.401,17.268,17.268,550000.0
2009-09-17 01:15:00,17.241,17.357,17.241,17.357,400000.0
2009-09-17 01:16:00,17.372,17.372,17.215,17.316,500000.0
2009-09-17 01:17:00,17.23,17.241,17.23,17.241,100000.0
2009-09-17 01:18:00,17.394,17.4,17.36,17.36,150000.0
2009-09-17 01:19:00,17.28,17.28,17.239,17.239,100000.0
2009-09-17 01:20:00,17.304,17.39,17.272,17.272,350000.0
2009-09-17 01:21:00,17.331,17.345,17.207,17.271,400000.0
2009-09-17 01:22:00,17.268,17.363,17.248,17.363,400000.0
2009-09-17 01:23:00,17.278,17.383,17.238,17.26,550000.0
2009-09-17 01:24:00,17.366,17.366,17.212,17.28,550000.0
2009-09-17 01:25:00,17.297,17.336,17.231,17.239,350000.0
2009-09-17 01:26:00,17.306,17.34,17.205,17.319,550000.0
2009-09-17 01:27:00,17.262,17.341,17.215,17.341,250000.0
2009-09-17 01:28:00,17.253,17.383,17.232,17.344,950000.0
2009-09-17 01:29:00,17.315,17.367,17.205,17.205,550000.0
2009-09-17 01:30:00,17.323,17.343,17.201,17.337,1400000.0
2009-09-17 01:31:00,17.322,17.322,17.221,17.221,450000.0
2009-09-17 01:32:00,17.368,17.374,17.248,17.366,750000.0
2009-09-17 01:33:00,17.365,17.365,17.286,17.354,150000.0
2009-09-17 01:34:00,17.298,17.337,17.184,17.316,450000.0
2009-09-17 01:35:00,17.267,17.337,17.199,17.337,500000.0
2009-09-17 01:36:00,17.336,17.336,17.193,17.231,350000.0
2009-09-17 01:37:00,17.375,17.375,17.314,17.314,250000.0
2009-09-17 01:38:00,17.346,17.381,17.291,17.371,500000.0
2009-09-17 01:39:00,17.365,17.405,17.27,17.336,500000.0
2009-09-17 01:40:00,17.341,17.341,17.224,17.289,500000.0
2009-09-17 01:41:00,17.256,17.356,17.225,17.346,750000.0
2009-09-17 01:42:00,17.253,17.399,17.221,17.356,1050000.0
2009-09-17 01:43:00,17.334,17.395,17.259,17.259,450000.0
2009-09-17 01:44:00,17.262,17.377,17.262,17.361,350000.0
2009-09-17 01:45:00,17.367,17.367,17.215,17.342,550000.0
2009-09-17 01:46:00,17.251,17.352,17.21,17.21,450000.0
2009-09-17 01:47:00,17.332,17.377,17.221,17.342,400000.0
2009-09-17 01:48:00,17.255,17.342,17.255,17.342,400000.0
2009-09-17 01:49:00,17.324,17.378,17.32,17.361,400000.0
2009-09-17 01:50:00,17.366,17.381,17.241,17.363,850000.0
2009-09-17 01:51:00,17.365,17.365,17.249,17.35,500000.0
2009-09-17 01:52:00,17.272,17.371,17.269,17.281,600000.0
2009-09-17 01:53:00,17.283,17.45,17.283,17.36,800000.0
2009-09-17 01:54:00,17.228,17.414,17.228,17.272,750000.0
2009-09-17 01:55:00,17.246,17.353,17.233,17.348,400000.0
2009-09-17 01:56:00,17.358,17.377,17.248,17.248,400000.0
2009-09-17 01:57:00,17.219,17.334,17.219,17.296,400000.0
2009-09-17 01:58:00,17.213,17.344,17.213,17.294,350000.0
2009-09-17 01:59:00,17.345,17.345,17.222,17.222,100000.0
2009-09-17 02:00:00,17.35,17.36,17.34,17.36,500000.0
2009-09-17 02:01:00,17.331,17.362,17.277,17.331,500000.0
2009-09-17 02:02:00,17.177,17.305,17.177,17.296,650000.0
2009-09-17 02:03:00,17.298,17.389,17.298,17.356,450000.0
2009-09-17 02:04:00,17.331,17.349,17.245,17.33,600000.0
2009-09-17 02:05:00,17.342,17.37,17.253,17.325,500000.0
2009-09-17 02:06:00,17.273,17.361,17.236,17.265,900000.0
2009-09-17 02:07:00,17.33,17.374,17.275,17.331,400000.0
2009-09-17 02:08:00,17.34,17.34,17.34,17.34,500000.0
2009-09-17 02:09:00,17.324,17.337,17.19,17.328,500000.0
2009-09-17 02:10:00,17.314,17.333,17.24,17.333,550000.0
2009-09-17 02:11:00,17.35,17.35,17.34,17.34,850000.0
2009-09-17 02:12:00,17.35,17.35,17.261,17.276,850000.0
2009-09-17 02:13:00,17.365,17.4,17.254,17.352,900000.0
2009-09-17 02:14:00,17.325,17.325,17.186,17.186,800000.0
2009-09-17 02:15:00,17.381,17.429,17.265,17.278,700000.0
2009-09-17 02:16:00,17.304,17.349,17.178,17.32,700000.0
2009-09-17 02:17:00,17.279,17.369,17.257,17.324,550000.0
2009-09-17 02:18:00,17.347,17.39,17.309,17.39,300000.0
2009-09-17 02:19:00,17.328,17.386,17.292,17.334,700000.0
2009-09-17 02:20:00,17.368,17.368,17.242,17.335,800000.0
2009-09-17 02:21:00,17.38,17.38,17.22,17.328,350000.0
2009-09-17 02:22:00,17.37,17.38,17.265,17.338,450000.0
2009-09-17 02:23:00,17.335,17.458,17.272,17.329,750000.0
2009-09-17 02:24:00,17.25,17.405,17.25,17.302,550000.0
2009-09-17 02:25:00,17.388,17.388,17.286,17.286,400000.0
2009-09-17 02:26:00,17.357,17.411,17.323,17.37,650000.0
2009-09-17 02:27:00,17.35,17.36,17.35,17.35,400000.0
2009-09-17 02:28:00,17.308,17.346,17.243,17.346,400000.0
2009-09-17 02:29:00,17.351,17.402,17.269,17.379,600000.0
2009-09-17 02:30:00,17.36,17.427,17.271,17.357,400000.0
2009-09-17 02:31:00,17.358,17.362,17.302,17.302,250000.0
2009-09-17 02:32:00,17.388,17.388,17.269,17.381,550000.0
2009-09-17 02:33:00,17.319,17.399,17.256,17.319,350000.0
2009-09-17 02:34:00,17.355,17.382,17.252,17.268,400000.0
2009-09-17 02:35:00,17.414,17.414,17.294,17.379,400000.0
2009-09-17 02:36:00,17.39,17.4,17.39,17.4,550000.0
2009-09-17 02:37:00,17.315,17.444,17.315,17.434,550000.0
2009-09-17 02:38:00,17.4,17.4,17.39,17.39,750000.0
2009-09-17 02:39:00,17.421,17.434,17.322,17.401,750000.0
2009-09-17 02:40:00,17.323,17.418,17.323,17.405,350000.0
2009-09-17 02:41:00,17.374,17.413,17.333,17.333,200000.0
2009-09-17 02:42:00,17.365,17.475,17.318,17.318,1050000.0
2009-09-17 02:43:00,17.38,17.394,17.266,17.266,250000.0
2009-09-17 02:44:00,17.393,17.393,17.293,17.293,350000.0
2009-09-17 02:45:00,17.401,17.422,17.369,17.422,350000.0
2009-09-17 02:46:00,17.293,17.413,17.293,17.294,400000.0
2009-09-17 02:47:00,17.365,17.415,17.241,17.334,350000.0
2009-09-17 02:48:00,17.262,17.368,17.262,17.367,400000.0
2009-09-17 02:49:00,17.337,17.406,17.273,17.33,650000.0
2009-09-17 02:50:00,17.282,17.394,17.282,17.298,350000.0
2009-09-17 02:51:00,17.382,17.382,17.273,17.273,400000.0
2009-09-17 02:52:00,17.359,17.405,17.265,17.374,900000.0
2009-09-17 02:53:00,17.334,17.365,17.238,17.364,750000.0
2009-09-17 02:54:00,17.359,17.398,17.262,17.369,350000.0
2009-09-17 02:55:00,17.351,17.397,17.261,17.384,350000.0
2009-09-17 02:56:00,17.349,17.349,17.195,17.303,350000.0
2009-09-17 02:57:00,17.371,17.401,17.277,17.347,750000.0
2009-09-17 02:58:00,17.356,17.356,17.193,17.302,550000.0
2009-09-17 02:59:00,17.367,17.394,17.232,17.394,1050000.0
2009-09-17 03:00:00,17.29,17.371,17.22,17.371,350000.0
2009-09-17 03:01:00,17.277,17.399,17.277,17.303,400000.0
2009-09-17 03:02:00,17.37,17.403,17.292,17.32,200000.0
2009-09-17 03:03:00,17.355,17.369,17.273,17.369,550000.0
2009-09-17 03:04:00,17.287,17.366,17.271,17.271,400000.0
2009-09-17 03:05:00,17.276,17.382,17.276,17.38,400000.0
2009-09-17 03:06:00,17.388,17.455,17.271,17.271,500000.0
2009-09-17 03:07:00,17.405,17.406,17.253,17.338,350000.0
2009-09-17 03:08:00,17.318,17.453,17.305,17.386,600000.0
2009-09-17 03:09:00,17.421,17.421,17.285,17.302,400000.0
2009-09-17 03:10:00,17.373,17.413,17.241,17.365,550000.0
2009-09-17 03:11:00,17.324,17.451,17.308,17.412,450000.0
2009-09-17 03:12:00,17.309,17.465,17.309,17.403,400000.0
2009-09-17 03:13:00,17.398,17.401,17.279,17.394,250000.0
2009-09-17 03:14:00,17.302,17.409,17.286,17.409,350000.0
2009-09-17 03:15:00,17.322,17.405,17.322,17.355,250000.0
2009-09-17 03:16:00,17.413,17.438,17.284,17.284,500000.0
2009-09-17 03:17:00,17.393,17.396,17.283,17.308,400000.0
2009-09-17 03:18:00,17.36,17.401,17.29,17.316,350000.0
2009-09-17 03:19:00,17.391,17.398,17.254,17.397,1300000.0
2009-09-17 03:20:00,17.276,17.443,17.276,17.392,350000.0
2009-09-17 03:21:00,17.405,17.423,17.295,17.389,500000.0
2009-09-17 03:22:00,17.414,17.414,17.388,17.388,150000.0
2009-09-17 03:23:00,17.36,17.422,17.346,17.42,200000.0
2009-09-17 03:24:00,17.327,17.429,17.327,17.37,250000.0
2009-09-17 03:25:00,17.39,17.4,17.39,17.4,500000.0
2009-09-17 03:26:00,17.341,17.447,17.341,17.41,500000.0
2009-09-17 03:27:00,17.351,17.392,17.273,17.392,300000.0
2009-09-17 03:28:00,17.36,17.435,17.291,17.326,550000.0
2009-09-17 03:29:00,17.425,17.426,17.297,17.297,250000.0
2009-09-17 03:30:00,17.356,17.471,17.321,17.321,400000.0
2009-09-17 03:31:00,17.411,17.411,17.288,17.297,250000.0
2009-09-17 03:32:00,17.315,17.442,17.315,17.442,300000.0
2009-09-17 03:33:00,17.364,17.45,17.364,17.369,400000.0
2009-09-17 03:34:00,17.393,17.433,17.288,17.382,450000.0
2009-09-17 03:35:00,17.426,17.445,17.386,17.428,250000.0
2009-09-17 03:36:00,17.383,17.433,17.312,17.433,150000.0
2009-09-17 03:37:00,17.423,17.441,17.301,17.421,500000.0
2009-09-17 03:38:00,17.381,17.472,17.348,17.446,500000.0
2009-09-17 03:39:00,17.432,17.432,17.293,17.301,850000.0
2009-09-17 03:40:00,17.44,17.456,17.344,17.456,250000.0
2009-09-17 03:41:00,17.427,17.458,17.362,17.436,500000.0
2009-09-17 03:42:00,17.345,17.444,17.345,17.444,100000.0
2009-09-17 03:43:00,17.35,17.49,17.35,17.374,400000.0
2009-09-17 03:44:00,17.391,17.404,17.299,17.348,450000.0
2009-09-17 03:45:00,17.4,17.409,17.282,17.282,350000.0
2009-09-17 03:46:00,17.369,17.445,17.313,17.396,550000.0
2009-09-17 03:47:00,17.43,17.43,17.42,17.42,350000.0
2009-09-17 03:48:00,17.448,17.448,17.319,17.422,350000.0
2009-09-17 03:49:00,17.352,17.486,17.352,17.428,800000.0
2009-09-17 03:50:00,17.35,17.35,17.35,17.35,50000.0
2009-09-17 03:51:00,17.36,17.429,17.36,17.418,400000.0
2009-09-17 03:52:00,17.334,17.334,17.334,17.334,50000.0
2009-09-17 03:53:00,17.45,17.45,17.319,17.426,450000.0
2009-09-17 03:54:00,17.425,17.425,17.239,17.29,500000.0
2009-09-17 03:55:00,17.403,17.403,17.271,17.393,350000.0
2009-09-17 03:56:00,17.337,17.516,17.337,17.354,500000.0
2009-09-17 03:57:00,17.339,17.42,17.334,17.369,400000.0
2009-09-17 03:58:00,17.386,17.406,17.321,17.344,550000.0
2009-09-17 03:59:00,17.371,17.453,17.324,17.429,1600000.0
2009-09-17 04:00:00,17.342,17.392,17.301,17.301,200000.0
2009-09-17 04:01:00,17.436,17.436,17.406,17.406,100000.0
2009-09-17 04:02:00,17.389,17.43,17.389,17.43,100000.0
2009-09-17 04:03:00,17.423,17.431,17.349,17.431,200000.0
2009-09-17 04:04:00,17.448,17.448,17.448,17.448,50000.0
2009-09-17 04:05:00,17.417,17.454,17.35,17.386,350000.0
2009-09-17 04:06:00,17.406,17.408,17.274,17.318,450000.0
2009-09-17 04:07:00,17.313,17.336,17.313,17.336,100000.0
2009-09-17 04:08:00,17.42,17.42,17.42,17.42,1000000.0
2009-09-17 04:09:00,17.365,17.461,17.325,17.325,1000000.0
2009-09-17 04:10:00,17.319,17.408,17.304,17.351,350000.0
2009-09-17 04:11:00,17.429,17.429,17.324,17.415,250000.0
2009-09-17 04:12:00,17.372,17.372,17.332,17.337,150000.0
2009-09-17 04:13:00,17.468,17.468,17.332,17.332,150000.0
2009-09-17 04:14:00,17.369,17.451,17.358,17.422,350000.0
2009-09-17 04:15:00,17.45,17.45,17.44,17.44,300000.0
2009-09-17 04:16:00,17.464,17.464,17.349,17.461,300000.0
2009-09-17 04:17:00,17.362,17.433,17.362,17.433,100000.0
2009-09-17 04:18:00,17.412,17.439,17.367,17.436,300000.0
2009-09-17 04:19:00,17.443,17.447,17.3,17.374,1000000.0
2009-09-17 04:20:00,17.42,17.42,17.369,17.386,200000.0
2009-09-17 04:21:00,17.441,17.441,17.283,17.425,500000.0
2009-09-17 04:22:00,17.437,17.476,17.399,17.449,400000.0
2009-09-17 04:23:00,17.339,17.457,17.305,17.367,550000.0
2009-09-17 04:24:00,17.333,17.437,17.315,17.378,300000.0
2009-09-17 04:25:00,17.366,17.462,17.331,17.332,400000.0
2009-09-17 04:26:00,17.334,17.462,17.334,17.419,550000.0
2009-09-17 04:27:00,17.419,17.432,17.287,17.413,500000.0
2009-09-17 04:28:00,17.339,17.497,17.339,17.442,550000.0
2009-09-17 04:29:00,17.386,17.422,17.271,17.422,550000.0
2009-09-17 04:30:00,17.309,17.401,17.286,17.286,350000.0
2009-09-17 04:31:00,17.402,17.402,17.315,17.356,250000.0
2009-09-17 04:32:00,17.409,17.443,17.346,17.4,500000.0
2009-09-17 04:33:00,17.423,17.423,17.349,17.359,250000.0
2009-09-17 04:34:00,17.41,17.451,17.312,17.417,500000.0
2009-09-17 04:35:00,17.433,17.433,17.328,17.342,300000.0
2009-09-17 04:36:00,17.41,17.42,17.41,17.41,250000.0
2009-09-17 04:38:00,17.311,17.448,17.303,17.399,250000.0
2009-09-17 04:39:00,17.366,17.397,17.335,17.397,350000.0
2009-09-17 04:40:00,17.335,17.41,17.298,17.298,250000.0
2009-09-17 04:41:00,17.455,17.463,17.35,17.403,350000.0
2009-09-17 04:42:00,17.416,17.431,17.358,17.404,300000.0
2009-09-17 04:43:00,17.403,17.431,17.332,17.414,500000.0
2009-09-17 04:44:00,17.435,17.444,17.296,17.377,450000.0
2009-09-17 04:45:00,17.417,17.427,17.29,17.29,250000.0
2009-09-17 04:46:00,17.411,17.428,17.325,17.428,400000.0
2009-09-17 04:47:00,17.401,17.462,17.345,17.345,400000.0
2009-09-17 04:48:00,17.403,17.438,17.344,17.344,300000.0
2009-09-17 04:49:00,17.432,17.485,17.334,17.409,1050000.0
2009-09-17 04:50:00,17.366,17.466,17.308,17.45,400000.0
2009-09-17 04:51:00,17.403,17.437,17.322,17.374,950000.0
2009-09-17 04:52:00,17.437,17.437,17.321,17.387,400000.0
2009-09-17 04:53:00,17.407,17.429,17.32,17.32,350000.0
2009-09-17 04:54:00,17.329,17.329,17.329,17.329,50000.0
2009-09-17 04:55:00,17.344,17.344,17.344,17.344,50000.0
2009-09-17 04:56:00,17.41,17.42,17.41,17.42,950000.0
2009-09-17 04:57:00,17.438,17.48,17.354,17.402,950000.0
2009-09-17 04:58:00,17.356,17.437,17.356,17.437,100000.0
2009-09-17 04:59:00,17.401,17.43,17.288,17.429,850000.0
2009-09-17 05:00:00,17.434,17.436,17.395,17.395,250000.0
2009-09-17 05:01:00,17.437,17.464,17.34,17.462,250000.0
2009-09-17 05:02:00,17.343,17.414,17.317,17.414,250000.0
2009-09-17 05:03:00,17.312,17.411,17.31,17.321,250000.0
2009-09-17 05:04:00,17.393,17.428,17.324,17.389,400000.0
2009-09-17 05:05:00,17.422,17.446,17.334,17.446,200000.0
2009-09-17 05:06:00,17.419,17.438,17.294,17.432,450000.0
2009-09-17 05:07:00,17.349,17.44,17.309,17.426,500000.0
2009-09-17 05:08:00,17.43,17.447,17.333,17.333,750000.0
2009-09-17 05:09:00,17.378,17.471,17.317,17.439,1100000.0
2009-09-17 05:10:00,17.364,17.458,17.33,17.439,800000.0
2009-09-17 05:11:00,17.399,17.458,17.328,17.374,400000.0
2009-09-17 05:12:00,17.358,17.435,17.337,17.416,250000.0
2009-09-17 05:13:00,17.389,17.487,17.336,17.336,650000.0
2009-09-17 05:14:00,17.461,17.461,17.362,17.362,100000.0
2009-09-17 05:15:00,17.336,17.374,17.336,17.35,200000.0
2009-09-17 05:16:00,17.398,17.426,17.333,17.414,300000.0
2009-09-17 05:17:00,17.373,17.373,17.298,17.308,300000.0
2009-09-17 05:18:00,17.332,17.434,17.297,17.434,250000.0
2009-09-17 05:19:00,17.395,17.416,17.302,17.393,750000.0
2009-09-17 05:20:00,17.441,17.441,17.322,17.407,350000.0
2009-09-17 05:21:00,17.367,17.431,17.283,17.431,400000.0
2009-09-17 05:22:00,17.399,17.399,17.33,17.39,300000.0
2009-09-17 05:23:00,17.419,17.44,17.335,17.343,650000.0
2009-09-17 05:24:00,17.43,17.443,17.338,17.411,250000.0
2009-09-17 05:25:00,17.39,17.427,17.293,17.42,400000.0
2009-09-17 05:26:00,17.453,17.453,17.345,17.42,250000.0
2009-09-17 05:27:00,17.352,17.419,17.332,17.419,650000.0
2009-09-17 05:28:00,17.43,17.44,17.43,17.43,700000.0
2009-09-17 05:29:00,17.409,17.469,17.33,17.33,700000.0
2009-09-17 05:30:00,17.346,17.481,17.343,17.355,550000.0
2009-09-17 05:31:00,17.445,17.445,17.328,17.395,500000.0
2009-09-17 05:32:00,17.388,17.388,17.304,17.332,300000.0
2009-09-17 05:33:00,17.412,17.412,17.342,17.342,100000.0
2009-09-17 05:34:00,17.457,17.459,17.457,17.459,100000.0
2009-09-17 05:35:00,17.394,17.446,17.312,17.331,450000.0
2009-09-17 05:36:00,17.44,17.461,17.345,17.461,300000.0
2009-09-17 05:37:00,17.35,17.444,17.343,17.414,400000.0
2009-09-17 05:38:00,17.426,17.455,17.366,17.454,400000.0
2009-09-17 05:39:00,17.419,17.464,17.318,17.371,1200000.0
2009-09-17 05:40:00,17.377,17.455,17.297,17.399,750000.0
2009-09-17 05:41:00,17.374,17.374,17.358,17.358,100000.0
2009-09-17 05:42:00,17.353,17.457,17.353,17.406,350000.0
2009-09-17 05:43:00,17.468,17.468,17.414,17.414,100000.0
2009-09-17 05:44:00,17.407,17.458,17.381,17.381,300000.0
2009-09-17 05:45:00,17.436,17.459,17.377,17.442,300000.0
2009-09-17 05:46:00,17.326,17.446,17.326,17.416,200000.0
2009-09-17 05:47:00,17.382,17.486,17.382,17.473,450000.0
2009-09-17 05:48:00,17.372,17.423,17.372,17.423,100000.0
2009-09-17 05:49:00,17.425,17.484,17.323,17.484,1100000.0
2009-09-17 05:50:00,17.412,17.495,17.388,17.479,350000.0
2009-09-17 05:51:00,17.344,17.428,17.344,17.399,150000.0
2009-09-17 05:52:00,17.468,17.498,17.402,17.498,450000.0
2009-09-17 05:53:00,17.469,17.469,17.388,17.389,250000.0
2009-09-17 05:54:00,17.417,17.468,17.367,17.452,350000.0
2009-09-17 05:55:00,17.388,17.508,17.377,17.508,500000.0
2009-09-17 05:56:00,17.424,17.525,17.412,17.412,400000.0
2009-09-17 05:57:00,17.495,17.495,17.346,17.438,500000.0
2009-09-17 05:58:00,17.394,17.523,17.394,17.505,350000.0
2009-09-17 05:59:00,17.5,17.5,17.49,17.49,450000.0
2009-09-17 06:00:00,17.513,17.513,17.389,17.409,450000.0
2009-09-17 06:01:00,17.53,17.53,17.52,17.53,200000.0
2009-09-17 06:02:00,17.456,17.573,17.449,17.544,200000.0
2009-09-17 06:03:00,17.474,17.503,17.423,17.499,400000.0
2009-09-17 06:04:00,17.435,17.508,17.387,17.475,350000.0
2009-09-17 06:05:00,17.411,17.515,17.411,17.508,350000.0
2009-09-17 06:06:00,17.397,17.493,17.363,17.486,300000.0
2009-09-17 06:07:00,17.39,17.516,17.378,17.471,450000.0
2009-09-17 06:08:00,17.489,17.493,17.384,17.406,350000.0
2009-09-17 06:09:00,17.404,17.535,17.404,17.52,700000.0
2009-09-17 06:10:00,17.416,17.507,17.38,17.38,450000.0
2009-09-17 06:11:00,17.481,17.51,17.379,17.404,400000.0
2009-09-17 06:12:00,17.501,17.501,17.36,17.36,350000.0
2009-09-17 06:13:00,17.415,17.53,17.403,17.43,250000.0
2009-09-17 06:14:00,17.435,17.485,17.382,17.475,300000.0
2009-09-17 06:15:00,17.423,17.492,17.356,17.492,700000.0
2009-09-17 06:16:00,17.508,17.508,17.387,17.466,400000.0
2009-09-17 06:17:00,17.436,17.513,17.387,17.387,150000.0
2009-09-17 06:18:00,17.425,17.473,17.414,17.457,350000.0
2009-09-17 06:19:00,17.511,17.511,17.354,17.463,750000.0
2009-09-17 06:20:00,17.465,17.529,17.42,17.453,350000.0
2009-09-17 06:21:00,17.443,17.443,17.378,17.382,350000.0
2009-09-17 06:22:00,17.506,17.506,17.379,17.379,350000.0
2009-09-17 06:23:00,17.513,17.513,17.358,17.358,300000.0
2009-09-17 06:24:00,17.468,17.473,17.369,17.473,250000.0
2009-09-17 06:25:00,17.499,17.507,17.408,17.416,500000.0
2009-09-17 06:26:00,17.447,17.524,17.398,17.405,400000.0
2009-09-17 06:27:00,17.415,17.47,17.325,17.464,400000.0
2009-09-17 06:28:00,17.426,17.456,17.362,17.363,500000.0
2009-09-17 06:29:00,17.373,17.469,17.333,17.464,600000.0
2009-09-17 06:30:00,17.439,17.499,17.412,17.412,350000.0
2009-09-17 06:31:00,17.5,17.5,17.368,17.417,450000.0
2009-09-17 06:32:00,17.458,17.511,17.32,17.369,550000.0
2009-09-17 06:33:00,17.377,17.501,17.377,17.427,450000.0
2009-09-17 06:34:00,17.478,17.514,17.407,17.471,250000.0
2009-09-17 06:35:00,17.459,17.505,17.459,17.491,250000.0
2009-09-17 06:36:00,17.466,17.512,17.423,17.423,400000.0
2009-09-17 06:37:00,17.423,17.52,17.423,17.496,400000.0
2009-09-17 06:38:00,17.485,17.525,17.392,17.525,400000.0
2009-09-17 06:39:00,17.392,17.508,17.338,17.508,850000.0
2009-09-17 06:40:00,17.442,17.518,17.361,17.361,400000.0
2009-09-17 06:41:00,17.388,17.463,17.371,17.389,400000.0
2009-09-17 06:42:00,17.388,17.499,17.347,17.391,500000.0
2009-09-17 06:43:00,17.382,17.467,17.339,17.383,550000.0
2009-09-17 06:44:00,17.421,17.491,17.421,17.486,350000.0
2009-09-17 06:45:00,17.467,17.488,17.372,17.447,400000.0
2009-09-17 06:46:00,17.454,17.484,17.353,17.452,400000.0
2009-09-17 06:47:00,17.459,17.504,17.402,17.436,350000.0
2009-09-17 06:48:00,17.476,17.498,17.394,17.493,450000.0
2009-09-17 06:49:00,17.505,17.533,17.402,17.498,650000.0
2009-09-17 06:50:00,17.45,17.516,17.383,17.495,550000.0
2009-09-17 06:51:00,17.468,17.502,17.347,17.392,400000.0
2009-09-17 06:52:00,17.466,17.466,17.412,17.412,100000.0
2009-09-17 06:53:00,17.486,17.486,17.459,17.459,100000.0
2009-09-17 06:54:00,17.394,17.464,17.37,17.414,350000.0
2009-09-17 06:55:00,17.473,17.5,17.381,17.425,300000.0
2009-09-17 06:56:00,17.51,17.51,17.5,17.5,350000.0
2009-09-17 06:57:00,17.434,17.47,17.356,17.432,350000.0
2009-09-17 06:58:00,17.389,17.478,17.389,17.409,500000.0
2009-09-17 06:59:00,17.414,17.492,17.374,17.459,500000.0
2009-09-17 07:00:00,17.463,17.487,17.379,17.438,450000.0
2009-09-17 07:01:00,17.474,17.509,17.473,17.501,350000.0
2009-09-17 07:02:00,17.387,17.501,17.387,17.501,200000.0
2009-09-17 07:03:00,17.454,17.492,17.384,17.456,450000.0
2009-09-17 07:04:00,17.511,17.511,17.384,17.403,350000.0
2009-09-17 07:05:00,17.492,17.495,17.354,17.48,450000.0
2009-09-17 07:06:00,17.357,17.491,17.357,17.357,250000.0
2009-09-17 07:07:00,17.389,17.495,17.378,17.394,350000.0
2009-09-17 07:08:00,17.432,17.494,17.364,17.475,350000.0
2009-09-17 07:09:00,17.381,17.471,17.365,17.365,350000.0
2009-09-17 07:10:00,17.411,17.503,17.327,17.503,350000.0
2009-09-17 07:11:00,17.441,17.475,17.384,17.441,350000.0
2009-09-17 07:12:00,17.475,17.524,17.397,17.489,550000.0
2009-09-17 07:13:00,17.518,17.543,17.4,17.415,350000.0
2009-09-17 07:14:00,17.483,17.483,17.336,17.483,550000.0
2009-09-17 07:15:00,17.469,17.503,17.373,17.443,350000.0
2009-09-17 07:16:00,17.503,17.516,17.359,17.359,500000.0
2009-09-17 07:17:00,17.49,17.49,17.373,17.373,100000.0
2009-09-17 07:18:00,17.446,17.465,17.428,17.465,200000.0
2009-09-17 07:19:00,17.395,17.513,17.393,17.462,550000.0
2009-09-17 07:20:00,17.438,17.506,17.438,17.483,350000.0
2009-09-17 07:21:00,17.516,17.516,17.378,17.483,500000.0
2009-09-17 07:22:00,17.448,17.484,17.312,17.37,450000.0
2009-09-17 07:23:00,17.4,17.4,17.4,17.4,50000.0
2009-09-17 07:24:00,17.503,17.516,17.385,17.481,450000.0
2009-09-17 07:25:00,17.464,17.483,17.372,17.47,400000.0
2009-09-17 07:26:00,17.477,17.477,17.372,17.392,500000.0
2009-09-17 07:27:00,17.386,17.484,17.368,17.462,400000.0
2009-09-17 07:28:00,17.415,17.468,17.412,17.425,200000.0
2009-09-17 07:29:00,17.48,17.533,17.41,17.438,550000.0
2009-09-17 07:30:00,17.483,17.537,17.387,17.509,350000.0
2009-09-17 07:31:00,17.403,17.56,17.39,17.514,350000.0
2009-09-17 07:32:00,17.505,17.517,17.397,17.463,350000.0
2009-09-17 07:33:00,17.444,17.555,17.403,17.468,550000.0
2009-09-17 07:34:00,17.429,17.533,17.408,17.408,350000.0
2009-09-17 07:35:00,17.491,17.513,17.39,17.48,500000.0
2009-09-17 07:36:00,17.498,17.532,17.452,17.452,500000.0
2009-09-17 07:37:00,17.531,17.532,17.45,17.456,400000.0
2009-09-17 07:38:00,17.429,17.567,17.429,17.47,550000.0
2009-09-17 07:39:00,17.489,17.521,17.37,17.521,400000.0
2009-09-17 07:40:00,17.474,17.58,17.44,17.526,550000.0
2009-09-17 07:41:00,17.544,17.559,17.43,17.525,350000.0
2009-09-17 07:42:00,17.472,17.546,17.435,17.532,500000.0
2009-09-17 07:43:00,17.52,17.557,17.403,17.451,550000.0
2009-09-17 07:44:00,17.568,17.568,17.422,17.465,350000.0
2009-09-17 07:45:00,17.566,17.566,17.384,17.563,400000.0
2009-09-17 07:46:00,17.502,17.594,17.502,17.51,350000.0
2009-09-17 07:47:00,17.492,17.582,17.471,17.541,400000.0
2009-09-17 07:48:00,17.442,17.573,17.433,17.542,500000.0
2009-09-17 07:49:00,17.563,17.667,17.479,17.585,550000.0
2009-09-17 07:50:00,17.567,17.58,17.488,17.58,400000.0
2009-09-17 07:51:00,17.578,17.594,17.454,17.594,300000.0
2009-09-17 07:52:00,17.546,17.628,17.49,17.529,500000.0
2009-09-17 07:53:00,17.544,17.617,17.52,17.52,450000.0
2009-09-17 07:54:00,17.531,17.612,17.474,17.544,550000.0
2009-09-17 07:55:00,17.612,17.624,17.506,17.506,400000.0
2009-09-17 07:56:00,17.547,17.603,17.538,17.547,500000.0
2009-09-17 07:57:00,17.583,17.608,17.481,17.56,450000.0
2009-09-17 07:58:00,17.608,17.655,17.508,17.579,600000.0
2009-09-17 07:59:00,17.58,17.58,17.455,17.576,400000.0
2009-09-17 08:00:00,17.492,17.605,17.492,17.545,350000.0
2009-09-17 08:01:00,17.578,17.639,17.521,17.542,350000.0
2009-09-17 08:02:00,17.592,17.598,17.449,17.582,500000.0
2009-09-17 08:03:00,17.439,17.534,17.439,17.509,500000.0
2009-09-17 08:04:00,17.509,17.56,17.479,17.479,200000.0
2009-09-17 08:05:00,17.49,17.597,17.49,17.571,400000.0
2009-09-17 08:06:00,17.564,17.597,17.535,17.55,250000.0
2009-09-17 08:07:00,17.604,17.606,17.479,17.505,350000.0
2009-09-17 08:08:00,17.538,17.616,17.486,17.616,400000.0
2009-09-17 08:09:00,17.535,17.629,17.535,17.619,550000.0
2009-09-17 08:10:00,17.585,17.603,17.475,17.54,350000.0
2009-09-17 08:11:00,17.532,17.593,17.466,17.466,550000.0
2009-09-17 08:12:00,17.529,17.618,17.529,17.571,350000.0
2009-09-17 08:13:00,17.581,17.615,17.521,17.521,350000.0
2009-09-17 08:14:00,17.582,17.591,17.49,17.49,500000.0
2009-09-17 08:15:00,17.51,17.612,17.51,17.59,400000.0
2009-09-17 08:16:00,17.605,17.605,17.47,17.571,400000.0
2009-09-17 08:17:00,17.49,17.573,17.469,17.566,400000.0
2009-09-17 08:18:00,17.491,17.603,17.488,17.603,300000.0
2009-09-17 08:19:00,17.608,17.608,17.455,17.489,550000.0
2009-09-17 08:20:00,17.505,17.602,17.474,17.602,400000.0
2009-09-17 08:21:00,17.595,17.618,17.508,17.606,400000.0
2009-09-17 08:22:00,17.594,17.607,17.484,17.536,350000.0
2009-09-17 08:23:00,17.499,17.593,17.465,17.565,350000.0
2009-09-17 08:24:00,17.602,17.602,17.477,17.586,550000.0
2009-09-17 08:25:00,17.499,17.578,17.474,17.572,400000.0
2009-09-17 08:26:00,17.59,17.602,17.479,17.547,350000.0
2009-09-17 08:27:00,17.533,17.606,17.533,17.562,400000.0
2009-09-17 08:28:00,17.619,17.619,17.491,17.596,450000.0
2009-09-17 08:29:00,17.579,17.617,17.465,17.599,350000.0
2009-09-17 08:30:00,17.5,17.625,17.5,17.594,500000.0
2009-09-17 08:31:00,17.568,17.6,17.519,17.543,350000.0
2009-09-17 08:32:00,17.469,17.579,17.469,17.542,350000.0
2009-09-17 08:33:00,17.505,17.593,17.483,17.506,450000.0
2009-09-17 08:34:00,17.458,17.593,17.439,17.494,550000.0
2009-09-17 08:35:00,17.564,17.602,17.461,17.461,550000.0
2009-09-17 08:36:00,17.571,17.612,17.478,17.478,400000.0
2009-09-17 08:37:00,17.557,17.598,17.476,17.568,400000.0
2009-09-17 08:38:00,17.545,17.591,17.464,17.464,400000.0
2009-09-17 08:39:00,17.582,17.612,17.504,17.504,400000.0
2009-09-17 08:40:00,17.598,17.598,17.452,17.551,350000.0
2009-09-17 08:41:00,17.531,17.569,17.459,17.551,450000.0
2009-09-17 08:42:00,17.563,17.58,17.462,17.575,350000.0
2009-09-17 08:43:00,17.479,17.58,17.479,17.536,350000.0
2009-09-17 08:44:00,17.56,17.596,17.47,17.505,400000.0
2009-09-17 08:45:00,17.564,17.599,17.517,17.597,400000.0
2009-09-17 08:46:00,17.581,17.597,17.51,17.575,350000.0
2009-09-17 08:47:00,17.607,17.607,17.535,17.571,350000.0
2009-09-17 08:48:00,17.577,17.577,17.452,17.563,300000.0
2009-09-17 08:49:00,17.538,17.614,17.515,17.614,350000.0
2009-09-17 08:50:00,17.511,17.566,17.473,17.566,350000.0
2009-09-17 08:51:00,17.547,17.583,17.448,17.513,500000.0
2009-09-17 08:52:00,17.548,17.607,17.503,17.607,550000.0
2009-09-17 08:53:00,17.511,17.613,17.481,17.506,400000.0
2009-09-17 08:54:00,17.596,17.596,17.464,17.523,400000.0
2009-09-17 08:55:00,17.529,17.567,17.529,17.566,350000.0
2009-09-17 08:56:00,17.52,17.595,17.505,17.571,400000.0
2009-09-17 08:57:00,17.578,17.583,17.481,17.583,500000.0
2009-09-17 08:58:00,17.495,17.571,17.456,17.55,550000.0
2009-09-17 08:59:00,17.551,17.631,17.494,17.609,450000.0
2009-09-17 09:00:00,17.581,17.607,17.49,17.539,1500000.0
2009-09-17 09:01:00,17.582,17.588,17.506,17.575,1250000.0
2009-09-17 09:02:00,17.522,17.615,17.505,17.515,400000.0
2009-09-17 09:03:00,17.566,17.623,17.503,17.576,1300000.0
2009-09-17 09:04:00,17.568,17.59,17.503,17.503,450000.0
2009-09-17 09:05:00,17.582,17.629,17.537,17.581,1800000.0
2009-09-17 09:06:00,17.576,17.593,17.498,17.562,1250000.0
2009-09-17 09:07:00,17.574,17.623,17.464,17.581,500000.0
2009-09-17 09:08:00,17.496,17.623,17.496,17.499,400000.0
2009-09-17 09:09:00,17.571,17.603,17.516,17.54,500000.0
2009-09-17 09:10:00,17.529,17.583,17.481,17.552,450000.0
2009-09-17 09:11:00,17.559,17.57,17.457,17.54,1900000.0
2009-09-17 09:12:00,17.568,17.568,17.45,17.522,550000.0
2009-09-17 09:13:00,17.514,17.569,17.454,17.529,1450000.0
2009-09-17 09:14:00,17.545,17.565,17.453,17.509,350000.0
2009-09-17 09:15:00,17.534,17.56,17.464,17.52,400000.0
2009-09-17 09:16:00,17.568,17.61,17.444,17.52,1500000.0
2009-09-17 09:17:00,17.496,17.536,17.46,17.508,1500000.0
2009-09-17 09:18:00,17.47,17.564,17.464,17.484,1650000.0
2009-09-17 09:19:00,17.483,17.573,17.474,17.5,1800000.0
2009-09-17 09:20:00,17.478,17.541,17.471,17.522,350000.0
2009-09-17 09:21:00,17.505,17.516,17.429,17.432,350000.0
2009-09-17 09:22:00,17.439,17.544,17.39,17.408,500000.0
2009-09-17 09:23:00,17.542,17.542,17.364,17.468,350000.0
2009-09-17 09:24:00,17.444,17.518,17.393,17.436,1500000.0
2009-09-17 09:25:00,17.443,17.544,17.434,17.511,400000.0
2009-09-17 09:26:00,17.393,17.464,17.347,17.455,350000.0
2009-09-17 09:27:00,17.423,17.531,17.373,17.441,400000.0
2009-09-17 09:28:00,17.367,17.488,17.361,17.409,1550000.0
2009-09-17 09:29:00,17.367,17.505,17.345,17.351,1400000.0
2009-09-17 09:30:00,17.34,17.461,17.34,17.393,450000.0
2009-09-17 09:31:00,17.372,17.519,17.352,17.366,450000.0
2009-09-17 09:32:00,17.337,17.352,17.299,17.352,350000.0
2009-09-17 09:33:00,17.397,17.423,17.332,17.333,400000.0
2009-09-17 09:34:00,17.345,17.474,17.325,17.364,1950000.0
2009-09-17 09:35:00,17.379,17.53,17.379,17.47,1450000.0
2009-09-17 09:36:00,17.368,17.449,17.336,17.336,1600000.0
2009-09-17 09:37:00,17.336,17.507,17.327,17.379,1550000.0
2009-09-17 09:38:00,17.358,17.465,17.341,17.433,350000.0
2009-09-17 09:39:00,17.407,17.481,17.349,17.349,550000.0
2009-09-17 09:40:00,17.354,17.47,17.323,17.396,400000.0
2009-09-17 09:41:00,17.321,17.434,17.321,17.388,550000.0
2009-09-17 09:42:00,17.429,17.46,17.356,17.385,350000.0
2009-09-17 09:43:00,17.337,17.432,17.337,17.406,400000.0
2009-09-17 09:44:00,17.367,17.43,17.335,17.375,2000000.0
2009-09-17 09:45:00,17.464,17.464,17.33,17.359,450000.0
2009-09-17 09:46:00,17.438,17.469,17.341,17.469,400000.0
2009-09-17 09:47:00,17.425,17.439,17.371,17.439,400000.0
2009-09-17 09:48:00,17.446,17.446,17.354,17.358,1500000.0
2009-09-17 09:49:00,17.436,17.449,17.293,17.363,400000.0
2009-09-17 09:50:00,17.361,17.513,17.361,17.487,800000.0
2009-09-17 09:51:00,17.464,17.464,17.349,17.349,400000.0
2009-09-17 09:52:00,17.454,17.472,17.34,17.447,400000.0
2009-09-17 09:53:00,17.416,17.497,17.358,17.454,450000.0
2009-09-17 09:54:00,17.467,17.471,17.334,17.427,750000.0
2009-09-17 09:55:00,17.493,17.493,17.346,17.449,450000.0
2009-09-17 09:56:00,17.427,17.471,17.33,17.451,550000.0
2009-09-17 09:57:00,17.449,17.452,17.406,17.452,350000.0
2009-09-17 09:58:00,17.385,17.468,17.35,17.368,400000.0
2009-09-17 09:59:00,17.37,17.466,17.354,17.381,450000.0
2009-09-17 10:00:00,17.398,17.492,17.387,17.472,600000.0
2009-09-17 10:01:00,17.506,17.506,17.356,17.451,400000.0
2009-09-17 10:02:00,17.465,17.515,17.375,17.515,400000.0
2009-09-17 10:03:00,17.46,17.505,17.385,17.393,500000.0
2009-09-17 10:04:00,17.415,17.486,17.356,17.48,550000.0
2009-09-17 10:05:00,17.434,17.505,17.406,17.421,350000.0
2009-09-17 10:06:00,17.479,17.496,17.389,17.434,550000.0
2009-09-17 10:07:00,17.446,17.485,17.35,17.482,450000.0
2009-09-17 10:08:00,17.473,17.49,17.387,17.433,550000.0
2009-09-17 10:09:00,17.426,17.504,17.426,17.445,500000.0
2009-09-17 10:10:00,17.468,17.497,17.371,17.371,650000.0
2009-09-17 10:11:00,17.498,17.498,17.387,17.417,450000.0
2009-09-17 10:12:00,17.382,17.523,17.378,17.523,400000.0
2009-09-17 10:13:00,17.399,17.485,17.361,17.422,350000.0
2009-09-17 10:14:00,17.411,17.511,17.373,17.418,550000.0
2009-09-17 10:15:00,17.375,17.515,17.364,17.458,650000.0
2009-09-17 10:16:00,17.414,17.523,17.41,17.523,450000.0
2009-09-17 10:17:00,17.448,17.501,17.394,17.501,400000.0
2009-09-17 10:18:00,17.513,17.525,17.407,17.525,750000.0
2009-09-17 10:19:00,17.489,17.497,17.398,17.46,550000.0
2009-09-17 10:20:00,17.513,17.513,17.354,17.472,600000.0
2009-09-17 10:21:00,17.387,17.498,17.374,17.475,500000.0
2009-09-17 10:22:00,17.468,17.543,17.43,17.488,350000.0
2009-09-17 10:23:00,17.494,17.494,17.378,17.399,350000.0
2009-09-17 10:24:00,17.461,17.554,17.459,17.554,500000.0
2009-09-17 10:25:00,17.456,17.535,17.407,17.456,400000.0
2009-09-17 10:26:00,17.482,17.514,17.427,17.434,400000.0
2009-09-17 10:27:00,17.414,17.496,17.387,17.463,500000.0
2009-09-17 10:28:00,17.499,17.56,17.427,17.483,600000.0
2009-09-17 10:29:00,17.507,17.527,17.425,17.434,450000.0
2009-09-17 10:30:00,17.509,17.509,17.379,17.417,400000.0
2009-09-17 10:31:00,17.486,17.547,17.392,17.392,350000.0
2009-09-17 10:32:00,17.473,17.53,17.419,17.53,650000.0
2009-09-17 10:33:00,17.45,17.491,17.382,17.389,450000.0
2009-09-17 10:34:00,17.482,17.513,17.39,17.512,450000.0
2009-09-17 10:35:00,17.474,17.501,17.334,17.39,550000.0
2009-09-17 10:36:00,17.394,17.56,17.394,17.482,400000.0
2009-09-17 10:37:00,17.392,17.485,17.371,17.407,450000.0
2009-09-17 10:38:00,17.411,17.514,17.355,17.513,350000.0
2009-09-17 10:39:00,17.379,17.492,17.361,17.485,350000.0
2009-09-17 10:40:00,17.42,17.501,17.363,17.458,550000.0
2009-09-17 10:41:00,17.421,17.453,17.374,17.453,550000.0
2009-09-17 10:42:00,17.426,17.494,17.378,17.433,400000.0
2009-09-17 10:43:00,17.408,17.458,17.338,17.424,500000.0
2009-09-17 10:44:00,17.511,17.514,17.413,17.413,350000.0
2009-09-17 10:45:00,17.384,17.505,17.384,17.411,350000.0
2009-09-17 10:46:00,17.487,17.487,17.347,17.36,600000.0
2009-09-17 10:47:00,17.455,17.493,17.397,17.397,400000.0
2009-09-17 10:48:00,17.357,17.507,17.357,17.46,400000.0
2009-09-17 10:49:00,17.482,17.518,17.424,17.511,400000.0
2009-09-17 10:50:00,17.517,17.568,17.408,17.541,450000.0
2009-09-17 10:51:00,17.415,17.517,17.396,17.517,350000.0
2009-09-17 10:52:00,17.403,17.531,17.402,17.448,550000.0
2009-09-17 10:53:00,17.503,17.55,17.419,17.505,400000.0
2009-09-17 10:54:00,17.455,17.549,17.404,17.439,600000.0
2009-09-17 10:55:00,17.408,17.551,17.408,17.515,400000.0
2009-09-17 10:56:00,17.458,17.518,17.368,17.518,400000.0
2009-09-17 10:57:00,17.445,17.513,17.436,17.436,400000.0
2009-09-17 10:58:00,17.491,17.497,17.38,17.492,400000.0
2009-09-17 10:59:00,17.494,17.507,17.371,17.419,350000.0
2009-09-17 11:00:00,17.42,17.515,17.408,17.408,400000.0
2009-09-17 11:01:00,17.358,17.494,17.322,17.362,450000.0
2009-09-17 11:02:00,17.502,17.522,17.397,17.475,850000.0
2009-09-17 11:03:00,17.416,17.52,17.41,17.423,400000.0
2009-09-17 11:04:00,17.482,17.509,17.38,17.38,350000.0
2009-09-17 11:05:00,17.445,17.485,17.379,17.468,400000.0
2009-09-17 11:06:00,17.386,17.478,17.371,17.371,450000.0
2009-09-17 11:07:00,17.525,17.525,17.388,17.395,350000.0
2009-09-17 11:08:00,17.51,17.53,17.51,17.52,350000.0
2009-09-17 11:09:00,17.47,17.511,17.4,17.4,350000.0
2009-09-17 11:10:00,17.372,17.501,17.372,17.449,450000.0
2009-09-17 11:11:00,17.475,17.494,17.365,17.454,450000.0
2009-09-17 11:12:00,17.393,17.493,17.341,17.374,600000.0
2009-09-17 11:13:00,17.469,17.487,17.41,17.41,500000.0
2009-09-17 11:14:00,17.483,17.483,17.337,17.364,350000.0
2009-09-17 11:15:00,17.398,17.444,17.337,17.422,400000.0
2009-09-17 11:16:00,17.46,17.493,17.348,17.348,400000.0
2009-09-17 11:17:00,17.497,17.501,17.36,17.469,700000.0
2009-09-17 11:18:00,17.447,17.471,17.33,17.376,400000.0
2009-09-17 11:19:00,17.432,17.464,17.393,17.393,450000.0
2009-09-17 11:20:00,17.478,17.492,17.397,17.492,500000.0
2009-09-17 11:21:00,17.455,17.455,17.315,17.327,450000.0
2009-09-17 11:22:00,17.403,17.466,17.365,17.446,500000.0
2009-09-17 11:23:00,17.466,17.501,17.383,17.388,400000.0
2009-09-17 11:24:00,17.371,17.424,17.318,17.341,400000.0
2009-09-17 11:25:00,17.462,17.49,17.405,17.456,350000.0
2009-09-17 11:26:00,17.441,17.453,17.306,17.453,450000.0
2009-09-17 11:27:00,17.477,17.484,17.352,17.458,450000.0
2009-09-17 11:28:00,17.48,17.491,17.351,17.351,350000.0
2009-09-17 11:29:00,17.385,17.499,17.362,17.492,600000.0
2009-09-17 11:30:00,17.484,17.49,17.393,17.405,400000.0
2009-09-17 11:31:00,17.431,17.437,17.338,17.434,550000.0
2009-09-17 11:32:00,17.514,17.52,17.407,17.466,650000.0
2009-09-17 11:33:00,17.511,17.511,17.431,17.444,400000.0
2009-09-17 11:34:00,17.48,17.51,17.414,17.435,350000.0
2009-09-17 11:35:00,17.49,17.49,17.391,17.447,400000.0
2009-09-17 11:36:00,17.502,17.502,17.374,17.496,500000.0
2009-09-17 11:37:00,17.417,17.468,17.369,17.468,450000.0
2009-09-17 11:38:00,17.499,17.499,17.355,17.399,400000.0
2009-09-17 11:39:00,17.512,17.516,17.4,17.499,550000.0
2009-09-17 11:40:00,17.501,17.504,17.398,17.398,500000.0
2009-09-17 11:41:00,17.501,17.503,17.384,17.497,400000.0
2009-09-17 11:42:00,17.477,17.477,17.38,17.38,350000.0
2009-09-17 11:43:00,17.48,17.486,17.371,17.428,550000.0
2009-09-17 11:44:00,17.513,17.53,17.399,17.493,400000.0
2009-09-17 11:45:00,17.393,17.524,17.393,17.421,400000.0
2009-09-17 11:46:00,17.447,17.513,17.393,17.467,450000.0
2009-09-17 11:47:00,17.435,17.54,17.391,17.462,600000.0
2009-09-17 11:48:00,17.468,17.505,17.367,17.395,450000.0
2009-09-17 11:49:00,17.379,17.493,17.378,17.489,350000.0
2009-09-17 11:50:00,17.501,17.533,17.405,17.414,350000.0
2009-09-17 11:51:00,17.429,17.521,17.365,17.365,450000.0
2009-09-17 11:52:00,17.389,17.457,17.346,17.36,350000.0
2009-09-17 11:53:00,17.415,17.472,17.391,17.391,500000.0
2009-09-17 11:54:00,17.382,17.538,17.382,17.482,650000.0
2009-09-17 11:55:00,17.46,17.475,17.368,17.475,500000.0
2009-09-17 11:56:00,17.481,17.481,17.364,17.472,550000.0
2009-09-17 11:57:00,17.459,17.461,17.361,17.443,450000.0
2009-09-17 11:58:00,17.466,17.471,17.355,17.432,450000.0
2009-09-17 11:59:00,17.44,17.442,17.298,17.298,550000.0
2009-09-17 12:00:00,17.38,17.464,17.335,17.44,450000.0
2009-09-17 12:01:00,17.436,17.467,17.37,17.376,350000.0
2009-09-17 12:02:00,17.391,17.508,17.333,17.362,350000.0
2009-09-17 12:03:00,17.291,17.435,17.291,17.43,450000.0
2009-09-17 12:04:00,17.32,17.427,17.296,17.369,350000.0
2009-09-17 12:05:00,17.43,17.43,17.306,17.394,450000.0
2009-09-17 12:06:00,17.342,17.436,17.295,17.436,400000.0
2009-09-17 12:07:00,17.315,17.448,17.31,17.311,350000.0
2009-09-17 12:08:00,17.415,17.415,17.283,17.291,500000.0
2009-09-17 12:09:00,17.328,17.463,17.298,17.392,550000.0
2009-09-17 12:10:00,17.411,17.411,17.323,17.375,350000.0
2009-09-17 12:11:00,17.313,17.371,17.273,17.273,350000.0
2009-09-17 12:12:00,17.267,17.399,17.232,17.336,550000.0
2009-09-17 12:13:00,17.371,17.391,17.169,17.28,350000.0
2009-09-17 12:14:00,17.219,17.34,17.187,17.187,400000.0
2009-09-17 12:15:00,17.265,17.265,17.154,17.247,550000.0
2009-09-17 12:16:00,17.212,17.337,17.171,17.304,350000.0
2009-09-17 12:17:00,17.23,17.317,17.181,17.273,400000.0
2009-09-17 12:18:00,17.332,17.332,17.197,17.197,500000.0
2009-09-17 12:19:00,17.263,17.282,17.201,17.201,550000.0
2009-09-17 12:20:00,17.26,17.33,17.25,17.25,350000.0
2009-09-17 12:21:00,17.196,17.319,17.175,17.281,400000.0
2009-09-17 12:22:00,17.206,17.353,17.206,17.241,400000.0
2009-09-17 12:23:00,17.338,17.339,17.219,17.249,550000.0
2009-09-17 12:24:00,17.274,17.358,17.238,17.326,500000.0
2009-09-17 12:25:00,17.313,17.319,17.229,17.229,450000.0
2009-09-17 12:26:00,17.279,17.315,17.24,17.253,350000.0
2009-09-17 12:27:00,17.338,17.338,17.193,17.25,350000.0
2009-09-17 12:28:00,17.208,17.358,17.208,17.253,350000.0
2009-09-17 12:29:00,17.262,17.329,17.19,17.247,400000.0
2009-09-17 12:30:00,17.243,17.331,17.215,17.331,400000.0
2009-09-17 12:31:00,17.29,17.323,17.266,17.294,350000.0
2009-09-17 12:32:00,17.177,17.318,17.177,17.26,450000.0
2009-09-17 12:33:00,17.21,17.332,17.21,17.332,450000.0
2009-09-17 12:34:00,17.297,17.309,17.181,17.309,500000.0
2009-09-17 12:35:00,17.239,17.342,17.232,17.249,600000.0
2009-09-17 12:36:00,17.251,17.294,17.171,17.206,450000.0
2009-09-17 12:37:00,17.285,17.344,17.214,17.344,400000.0
2009-09-17 12:38:00,17.347,17.358,17.218,17.282,750000.0
2009-09-17 12:39:00,17.194,17.288,17.175,17.288,650000.0
2009-09-17 12:40:00,17.203,17.37,17.203,17.268,450000.0
2009-09-17 12:41:00,17.348,17.37,17.246,17.304,550000.0
2009-09-17 12:42:00,17.343,17.343,17.195,17.317,500000.0
2009-09-17 12:43:00,17.357,17.357,17.219,17.219,350000.0
2009-09-17 12:44:00,17.293,17.383,17.241,17.366,400000.0
2009-09-17 12:45:00,17.219,17.338,17.193,17.239,400000.0
2009-09-17 12:46:00,17.315,17.375,17.247,17.307,400000.0
2009-09-17 12:47:00,17.307,17.352,17.272,17.34,350000.0
2009-09-17 12:48:00,17.247,17.354,17.24,17.354,400000.0
2009-09-17 12:49:00,17.388,17.427,17.258,17.292,550000.0
2009-09-17 12:50:00,17.371,17.393,17.24,17.302,350000.0
2009-09-17 12:51:00,17.354,17.395,17.266,17.277,400000.0
2009-09-17 12:52:00,17.333,17.366,17.23,17.265,350000.0
2009-09-17 12:53:00,17.264,17.373,17.247,17.373,400000.0
2009-09-17 12:54:00,17.303,17.373,17.259,17.351,400000.0
2009-09-17 12:55:00,17.344,17.392,17.269,17.319,400000.0
2009-09-17 12:56:00,17.384,17.384,17.261,17.371,450000.0
2009-09-17 12:57:00,17.311,17.339,17.239,17.305,400000.0
2009-09-17 12:58:00,17.305,17.373,17.254,17.373,400000.0
2009-09-17 12:59:00,17.269,17.352,17.223,17.318,350000.0
2009-09-17 13:00:00,17.377,17.377,17.251,17.319,550000.0
2009-09-17 13:01:00,17.272,17.36,17.228,17.314,550000.0
2009-09-17 13:02:00,17.256,17.351,17.23,17.26,450000.0
2009-09-17 13:03:00,17.333,17.333,17.207,17.307,350000.0
2009-09-17 13:04:00,17.269,17.288,17.202,17.249,450000.0
2009-09-17 13:05:00,17.234,17.35,17.227,17.32,400000.0
2009-09-17 13:06:00,17.297,17.327,17.225,17.225,500000.0
2009-09-17 13:07:00,17.324,17.372,17.248,17.342,400000.0
2009-09-17 13:08:00,17.303,17.361,17.251,17.323,350000.0
2009-09-17 13:09:00,17.216,17.328,17.216,17.231,550000.0
2009-09-17 13:10:00,17.246,17.377,17.243,17.349,500000.0
2009-09-17 13:11:00,17.299,17.326,17.236,17.301,400000.0
2009-09-17 13:12:00,17.286,17.319,17.185,17.282,350000.0
2009-09-17 13:13:00,17.362,17.377,17.23,17.353,400000.0
2009-09-17 13:14:00,17.239,17.334,17.195,17.294,400000.0
2009-09-17 13:15:00,17.291,17.291,17.214,17.214,450000.0
2009-09-17 13:16:00,17.328,17.329,17.202,17.273,500000.0
2009-09-17 13:17:00,17.326,17.342,17.207,17.249,450000.0
2009-09-17 13:18:00,17.309,17.309,17.161,17.202,350000.0
2009-09-17 13:19:00,17.183,17.325,17.183,17.21,700000.0
2009-09-17 13:20:00,17.214,17.336,17.191,17.224,800000.0
2009-09-17 13:21:00,17.252,17.276,17.185,17.276,400000.0
2009-09-17 13:22:00,17.178,17.312,17.178,17.219,550000.0
2009-09-17 13:23:00,17.308,17.331,17.211,17.239,450000.0
2009-09-17 13:24:00,17.314,17.314,17.223,17.292,350000.0
2009-09-17 13:25:00,17.186,17.335,17.186,17.301,450000.0
2009-09-17 13:26:00,17.237,17.326,17.216,17.216,350000.0
2009-09-17 13:27:00,17.207,17.341,17.207,17.221,500000.0
2009-09-17 13:28:00,17.295,17.335,17.196,17.249,350000.0
2009-09-17 13:29:00,17.267,17.325,17.212,17.299,650000.0
2009-09-17 13:30:00,17.323,17.323,17.243,17.31,450000.0
2009-09-17 13:31:00,17.346,17.346,17.235,17.299,400000.0
2009-09-17 13:32:00,17.278,17.278,17.167,17.184,450000.0
2009-09-17 13:33:00,17.27,17.345,17.225,17.278,350000.0
2009-09-17 13:34:00,17.195,17.381,17.195,17.347,700000.0
2009-09-17 13:35:00,17.32,17.411,17.234,17.267,550000.0
2009-09-17 13:36:00,17.242,17.336,17.241,17.311,650000.0
2009-09-17 13:37:00,17.326,17.326,17.24,17.295,350000.0
2009-09-17 13:38:00,17.289,17.346,17.192,17.291,400000.0
2009-09-17 13:39:00,17.213,17.318,17.21,17.227,600000.0
2009-09-17 13:40:00,17.242,17.317,17.242,17.317,400000.0
2009-09-17 13:41:00,17.157,17.304,17.157,17.29,400000.0
2009-09-17 13:42:00,17.221,17.257,17.166,17.166,350000.0
2009-09-17 13:43:00,17.299,17.299,17.14,17.192,750000.0
2009-09-17 13:44:00,17.247,17.284,17.18,17.263,450000.0
2009-09-17 13:45:00,17.23,17.307,17.177,17.281,350000.0
2009-09-17 13:46:00,17.313,17.313,17.196,17.251,400000.0
2009-09-17 13:47:00,17.234,17.362,17.234,17.254,550000.0
2009-09-17 13:48:00,17.356,17.362,17.232,17.243,650000.0
2009-09-17 13:49:00,17.28,17.343,17.224,17.224,350000.0
2009-09-17 13:50:00,17.258,17.347,17.212,17.215,550000.0
2009-09-17 13:51:00,17.264,17.367,17.264,17.367,350000.0
2009-09-17 13:52:00,17.363,17.374,17.216,17.333,350000.0
2009-09-17 13:53:00,17.296,17.388,17.289,17.307,500000.0
2009-09-17 13:54:00,17.323,17.404,17.273,17.37,400000.0
2009-09-17 13:55:00,17.369,17.39,17.271,17.39,350000.0
2009-09-17 13:56:00,17.269,17.341,17.269,17.332,500000.0
2009-09-17 13:57:00,17.383,17.383,17.195,17.276,400000.0
2009-09-17 13:58:00,17.341,17.341,17.185,17.185,750000.0
2009-09-17 13:59:00,17.352,17.352,17.176,17.247,350000.0
2009-09-17 14:00:00,17.233,17.347,17.212,17.289,600000.0
2009-09-17 14:01:00,17.298,17.298,17.196,17.289,400000.0
2009-09-17 14:02:00,17.297,17.302,17.178,17.295,350000.0
2009-09-17 14:03:00,17.243,17.329,17.241,17.307,350000.0
2009-09-17 14:04:00,17.242,17.359,17.242,17.356,400000.0
2009-09-17 14:05:00,17.291,17.371,17.291,17.344,400000.0
2009-09-17 14:06:00,17.366,17.366,17.242,17.246,450000.0
2009-09-17 14:07:00,17.331,17.349,17.225,17.349,350000.0
2009-09-17 14:08:00,17.267,17.365,17.232,17.333,400000.0
2009-09-17 14:09:00,17.342,17.362,17.241,17.282,400000.0
2009-09-17 14:10:00,17.296,17.359,17.233,17.354,400000.0
2009-09-17 14:11:00,17.247,17.367,17.247,17.256,450000.0
2009-09-17 14:12:00,17.38,17.38,17.262,17.347,350000.0
2009-09-17 14:13:00,17.312,17.362,17.23,17.345,450000.0
2009-09-17 14:14:00,17.282,17.403,17.282,17.356,550000.0
2009-09-17 14:15:00,17.361,17.413,17.28,17.389,750000.0
2009-09-17 14:16:00,17.384,17.413,17.309,17.33,400000.0
2009-09-17 14:17:00,17.323,17.409,17.289,17.351,400000.0
2009-09-17 14:18:00,17.34,17.395,17.322,17.353,400000.0
2009-09-17 14:19:00,17.41,17.415,17.259,17.409,700000.0
2009-09-17 14:20:00,17.367,17.399,17.263,17.321,500000.0
2009-09-17 14:21:00,17.382,17.389,17.253,17.297,400000.0
2009-09-17 14:22:00,17.364,17.364,17.259,17.364,400000.0
2009-09-17 14:23:00,17.346,17.399,17.264,17.309,450000.0
2009-09-17 14:24:00,17.354,17.387,17.288,17.365,400000.0
2009-09-17 14:25:00,17.3,17.352,17.275,17.332,450000.0
2009-09-17 14:26:00,17.244,17.373,17.244,17.338,500000.0
2009-09-17 14:27:00,17.354,17.373,17.268,17.314,400000.0
2009-09-17 14:28:00,17.367,17.367,17.216,17.271,450000.0
2009-09-17 14:29:00,17.288,17.376,17.277,17.343,550000.0
2009-09-17 14:30:00,17.261,17.4,17.261,17.4,550000.0
2009-09-17 14:31:00,17.343,17.343,17.187,17.254,400000.0
2009-09-17 14:32:00,17.317,17.361,17.235,17.309,350000.0
2009-09-17 14:33:00,17.276,17.354,17.199,17.239,650000.0
2009-09-17 14:34:00,17.353,17.353,17.239,17.341,350000.0
2009-09-17 14:35:00,17.345,17.345,17.238,17.319,350000.0
2009-09-17 14:36:00,17.338,17.339,17.245,17.294,400000.0
2009-09-17 14:37:00,17.21,17.345,17.201,17.345,450000.0
2009-09-17 14:38:00,17.348,17.41,17.273,17.328,500000.0
2009-09-17 14:39:00,17.32,17.376,17.238,17.33,500000.0
2009-09-17 14:40:00,17.284,17.383,17.237,17.332,550000.0
2009-09-17 14:41:00,17.393,17.395,17.259,17.359,450000.0
2009-09-17 14:42:00,17.349,17.349,17.232,17.276,500000.0
2009-09-17 14:43:00,17.384,17.392,17.295,17.392,350000.0
2009-09-17 14:44:00,17.362,17.44,17.291,17.308,350000.0
2009-09-17 14:45:00,17.356,17.367,17.298,17.316,400000.0
2009-09-17 14:46:00,17.382,17.382,17.261,17.308,450000.0
2009-09-17 14:47:00,17.387,17.407,17.296,17.387,550000.0
2009-09-17 14:48:00,17.36,17.387,17.289,17.289,400000.0
2009-09-17 14:49:00,17.385,17.408,17.318,17.344,400000.0
2009-09-17 14:50:00,17.34,17.406,17.286,17.286,500000.0
2009-09-17 14:51:00,17.277,17.353,17.277,17.331,350000.0
2009-09-17 14:52:00,17.282,17.365,17.249,17.249,500000.0
2009-09-17 14:53:00,17.31,17.342,17.208,17.342,450000.0
2009-09-17 14:54:00,17.333,17.346,17.233,17.238,550000.0
2009-09-17 14:55:00,17.314,17.331,17.232,17.29,450000.0
2009-09-17 14:56:00,17.297,17.323,17.17,17.319,600000.0
2009-09-17 14:57:00,17.266,17.319,17.202,17.212,400000.0
2009-09-17 14:58:00,17.234,17.312,17.18,17.303,450000.0
2009-09-17 14:59:00,17.348,17.348,17.276,17.345,350000.0
2009-09-17 15:00:00,17.282,17.409,17.243,17.352,350000.0
2009-09-17 15:01:00,17.307,17.333,17.217,17.235,450000.0
2009-09-17 15:02:00,17.287,17.308,17.227,17.308,350000.0
2009-09-17 15:03:00,17.352,17.352,17.243,17.332,350000.0
2009-09-17 15:04:00,17.261,17.303,17.208,17.213,500000.0
2009-09-17 15:05:00,17.281,17.312,17.22,17.312,550000.0
2009-09-17 15:06:00,17.276,17.33,17.229,17.261,400000.0
2009-09-17 15:07:00,17.276,17.286,17.141,17.285,500000.0
2009-09-17 15:08:00,17.258,17.291,17.178,17.178,350000.0
2009-09-17 15:09:00,17.201,17.308,17.173,17.196,450000.0
2009-09-17 15:10:00,17.227,17.28,17.166,17.27,400000.0
2009-09-17 15:11:00,17.149,17.285,17.149,17.278,450000.0
2009-09-17 15:12:00,17.262,17.305,17.166,17.181,500000.0
2009-09-17 15:13:00,17.154,17.219,17.154,17.161,400000.0
2009-09-17 15:14:00,17.229,17.285,17.147,17.242,400000.0
2009-09-17 15:15:00,17.192,17.311,17.174,17.199,500000.0
2009-09-17 15:16:00,17.269,17.269,17.15,17.258,450000.0
2009-09-17 15:17:00,17.25,17.283,17.196,17.208,550000.0
2009-09-17 15:18:00,17.253,17.327,17.187,17.327,400000.0
2009-09-17 15:19:00,17.266,17.347,17.217,17.336,350000.0
2009-09-17 15:20:00,17.192,17.311,17.178,17.178,550000.0
2009-09-17 15:21:00,17.29,17.323,17.213,17.213,400000.0
2009-09-17 15:22:00,17.307,17.335,17.258,17.32,400000.0
2009-09-17 15:23:00,17.278,17.278,17.204,17.263,350000.0
2009-09-17 15:24:00,17.257,17.317,17.184,17.271,500000.0
2009-09-17 15:25:00,17.207,17.307,17.207,17.287,350000.0
2009-09-17 15:26:00,17.217,17.325,17.195,17.275,350000.0
2009-09-17 15:27:00,17.31,17.353,17.208,17.243,400000.0
2009-09-17 15:28:00,17.274,17.367,17.274,17.344,400000.0
2009-09-17 15:29:00,17.309,17.351,17.203,17.264,500000.0
2009-09-17 15:30:00,17.358,17.364,17.251,17.251,350000.0
2009-09-17 15:31:00,17.257,17.362,17.257,17.266,550000.0
2009-09-17 15:32:00,17.355,17.379,17.264,17.346,350000.0
2009-09-17 15:33:00,17.303,17.382,17.261,17.382,400000.0
2009-09-17 15:34:00,17.291,17.394,17.291,17.39,350000.0
2009-09-17 15:35:00,17.363,17.41,17.27,17.371,600000.0
2009-09-17 15:36:00,17.303,17.392,17.303,17.303,650000.0
2009-09-17 15:37:00,17.271,17.368,17.271,17.327,550000.0
2009-09-17 15:38:00,17.299,17.459,17.299,17.399,600000.0
2009-09-17 15:39:00,17.374,17.392,17.27,17.27,550000.0
2009-09-17 15:40:00,17.326,17.425,17.287,17.363,500000.0
2009-09-17 15:41:00,17.258,17.381,17.258,17.269,500000.0
2009-09-17 15:42:00,17.351,17.392,17.266,17.273,400000.0
2009-09-17 15:43:00,17.287,17.384,17.287,17.303,500000.0
2009-09-17 15:44:00,17.307,17.354,17.285,17.292,400000.0
2009-09-17 15:45:00,17.382,17.382,17.258,17.317,350000.0
2009-09-17 15:46:00,17.344,17.385,17.238,17.385,400000.0
2009-09-17 15:47:00,17.27,17.385,17.246,17.246,350000.0
2009-09-17 15:48:00,17.29,17.4,17.274,17.284,550000.0
2009-09-17 15:49:00,17.319,17.378,17.269,17.336,400000.0
2009-09-17 15:50:00,17.337,17.362,17.251,17.251,500000.0
2009-09-17 15:51:00,17.336,17.373,17.248,17.316,550000.0
2009-09-17 15:52:00,17.343,17.349,17.232,17.296,450000.0
2009-09-17 15:53:00,17.352,17.375,17.268,17.375,500000.0
2009-09-17 15:54:00,17.31,17.441,17.31,17.433,350000.0
2009-09-17 15:55:00,17.343,17.417,17.321,17.355,400000.0
2009-09-17 15:56:00,17.346,17.456,17.305,17.353,500000.0
2009-09-17 15:57:00,17.35,17.487,17.337,17.427,500000.0
2009-09-17 15:58:00,17.307,17.409,17.262,17.37,750000.0
2009-09-17 15:59:00,17.425,17.429,17.319,17.404,550000.0
2009-09-17 16:00:00,17.309,17.426,17.309,17.328,350000.0
2009-09-17 16:01:00,17.424,17.424,17.279,17.322,350000.0
2009-09-17 16:02:00,17.314,17.434,17.266,17.351,550000.0
2009-09-17 16:03:00,17.397,17.435,17.301,17.344,450000.0
2009-09-17 16:04:00,17.441,17.442,17.321,17.384,350000.0
2009-09-17 16:05:00,17.33,17.425,17.298,17.425,400000.0
2009-09-17 16:06:00,17.409,17.418,17.312,17.394,500000.0
2009-09-17 16:07:00,17.331,17.434,17.29,17.29,500000.0
2009-09-17 16:08:00,17.34,17.434,17.321,17.387,400000.0
2009-09-17 16:09:00,17.448,17.448,17.33,17.368,350000.0
2009-09-17 16:10:00,17.32,17.41,17.32,17.327,400000.0
2009-09-17 16:11:00,17.332,17.46,17.332,17.405,350000.0
2009-09-17 16:12:00,17.449,17.467,17.334,17.388,450000.0
2009-09-17 16:13:00,17.455,17.455,17.336,17.412,500000.0
2009-09-17 16:14:00,17.458,17.461,17.356,17.455,350000.0
2009-09-17 16:15:00,17.428,17.448,17.322,17.408,500000.0
2009-09-17 16:16:00,17.466,17.466,17.366,17.382,450000.0
2009-09-17 16:17:00,17.306,17.439,17.298,17.423,500000.0
2009-09-17 16:18:00,17.342,17.439,17.304,17.367,550000.0
2009-09-17 16:19:00,17.405,17.441,17.351,17.355,550000.0
2009-09-17 16:20:00,17.37,17.412,17.262,17.38,400000.0
2009-09-17 16:21:00,17.275,17.421,17.24,17.322,500000.0
2009-09-17 16:22:00,17.39,17.432,17.316,17.369,350000.0
2009-09-17 16:23:00,17.282,17.429,17.274,17.377,550000.0
2009-09-17 16:24:00,17.376,17.444,17.304,17.304,350000.0
2009-09-17 16:25:00,17.403,17.405,17.315,17.37,400000.0
2009-09-17 16:26:00,17.342,17.396,17.316,17.316,500000.0
2009-09-17 16:27:00,17.341,17.415,17.299,17.299,400000.0
2009-09-17 16:28:00,17.318,17.39,17.295,17.301,450000.0
2009-09-17 16:29:00,17.311,17.393,17.27,17.27,450000.0
2009-09-17 16:30:00,17.274,17.36,17.274,17.358,550000.0
2009-09-17 16:31:00,17.255,17.349,17.246,17.346,350000.0
2009-09-17 16:32:00,17.3,17.388,17.277,17.388,500000.0
2009-09-17 16:33:00,17.348,17.397,17.312,17.366,600000.0
2009-09-17 16:34:00,17.384,17.384,17.237,17.275,400000.0
2009-09-17 16:35:00,17.286,17.394,17.286,17.306,450000.0
2009-09-17 16:36:00,17.294,17.392,17.254,17.317,500000.0
2009-09-17 16:37:00,17.294,17.396,17.29,17.316,350000.0
2009-09-17 16:38:00,17.401,17.401,17.318,17.318,550000.0
2009-09-17 16:39:00,17.413,17.44,17.301,17.301,400000.0
2009-09-17 16:40:00,17.398,17.398,17.206,17.259,550000.0
2009-09-17 16:41:00,17.373,17.394,17.265,17.385,400000.0
2009-09-17 16:42:00,17.306,17.388,17.278,17.366,450000.0
2009-09-17 16:43:00,17.268,17.386,17.25,17.284,350000.0
2009-09-17 16:44:00,17.26,17.359,17.26,17.279,350000.0
2009-09-17 16:45:00,17.331,17.408,17.292,17.292,550000.0
2009-09-17 16:46:00,17.362,17.407,17.283,17.407,400000.0
2009-09-17 16:47:00,17.358,17.358,17.255,17.326,450000.0
2009-09-17 16:48:00,17.387,17.423,17.298,17.298,350000.0
2009-09-17 16:49:00,17.296,17.449,17.296,17.364,400000.0
2009-09-17 16:50:00,17.42,17.42,17.309,17.369,400000.0
2009-09-17 16:51:00,17.42,17.508,17.419,17.475,400000.0
2009-09-17 16:52:00,17.397,17.459,17.319,17.363,450000.0
2009-09-17 16:53:00,17.469,17.479,17.347,17.479,500000.0
2009-09-17 16:54:00,17.447,17.455,17.356,17.356,500000.0
2009-09-17 16:55:00,17.438,17.452,17.365,17.452,600000.0
2009-09-17 16:56:00,17.469,17.485,17.364,17.381,550000.0
2009-09-17 16:57:00,17.44,17.465,17.333,17.371,350000.0
2009-09-17 16:58:00,17.414,17.436,17.273,17.356,600000.0
2009-09-17 16:59:00,17.335,17.436,17.293,17.357,350000.0
2009-09-17 17:00:00,17.322,17.458,17.322,17.435,450000.0
2009-09-17 17:01:00,17.362,17.443,17.316,17.443,350000.0
2009-09-17 17:02:00,17.413,17.482,17.324,17.359,350000.0
2009-09-17 17:03:00,17.458,17.458,17.397,17.401,450000.0
2009-09-17 17:04:00,17.448,17.448,17.259,17.299,350000.0
2009-09-17 17:05:00,17.342,17.4,17.302,17.397,550000.0
2009-09-17 17:06:00,17.384,17.402,17.284,17.38,450000.0
2009-09-17 17:07:00,17.364,17.385,17.259,17.324,500000.0
2009-09-17 17:08:00,17.417,17.454,17.318,17.391,450000.0
2009-09-17 17:09:00,17.309,17.421,17.309,17.387,450000.0
2009-09-17 17:10:00,17.409,17.436,17.289,17.377,500000.0
2009-09-17 17:11:00,17.392,17.409,17.303,17.403,450000.0
2009-09-17 17:12:00,17.422,17.427,17.302,17.388,450000.0
2009-09-17 17:13:00,17.351,17.429,17.319,17.319,550000.0
2009-09-17 17:14:00,17.403,17.426,17.297,17.297,350000.0
2009-09-17 17:15:00,17.386,17.426,17.308,17.361,550000.0
2009-09-17 17:16:00,17.331,17.39,17.262,17.368,550000.0
2009-09-17 17:17:00,17.422,17.422,17.312,17.337,400000.0
2009-09-17 17:18:00,17.392,17.427,17.311,17.427,350000.0
2009-09-17 17:19:00,17.323,17.44,17.276,17.336,400000.0
2009-09-17 17:20:00,17.273,17.423,17.273,17.315,400000.0
2009-09-17 17:21:00,17.352,17.457,17.328,17.328,400000.0
2009-09-17 17:22:00,17.336,17.421,17.271,17.381,500000.0
2009-09-17 17:23:00,17.421,17.421,17.252,17.272,450000.0
2009-09-17 17:24:00,17.404,17.404,17.294,17.383,350000.0
2009-09-17 17:25:00,17.331,17.422,17.27,17.411,700000.0
2009-09-17 17:26:00,17.379,17.403,17.283,17.403,550000.0
2009-09-17 17:27:00,17.303,17.439,17.303,17.439,400000.0
2009-09-17 17:28:00,17.411,17.432,17.321,17.333,450000.0
2009-09-17 17:29:00,17.337,17.405,17.337,17.34,350000.0
2009-09-17 17:30:00,17.397,17.456,17.303,17.412,500000.0
2009-09-17 17:31:00,17.382,17.456,17.334,17.338,350000.0
2009-09-17 17:32:00,17.301,17.414,17.301,17.396,400000.0
2009-09-17 17:33:00,17.451,17.464,17.362,17.362,350000.0
2009-09-17 17:34:00,17.42,17.42,17.324,17.366,500000.0
2009-09-17 17:35:00,17.333,17.454,17.324,17.324,450000.0
2009-09-17 17:36:00,17.32,17.427,17.314,17.413,550000.0
2009-09-17 17:37:00,17.43,17.457,17.346,17.422,400000.0
2009-09-17 17:38:00,17.426,17.433,17.307,17.307,650000.0
2009-09-17 17:39:00,17.349,17.435,17.318,17.378,550000.0
2009-09-17 17:40:00,17.428,17.446,17.306,17.438,450000.0
2009-09-17 17:41:00,17.394,17.43,17.309,17.352,550000.0
2009-09-17 17:42:00,17.35,17.408,17.304,17.304,350000.0
2009-09-17 17:43:00,17.399,17.399,17.239,17.305,500000.0
2009-09-17 17:44:00,17.376,17.389,17.29,17.29,350000.0
2009-09-17 17:45:00,17.425,17.425,17.329,17.337,400000.0
2009-09-17 17:46:00,17.408,17.408,17.233,17.297,750000.0
2009-09-17 17:47:00,17.394,17.394,17.238,17.29,500000.0
2009-09-17 17:48:00,17.307,17.344,17.263,17.302,400000.0
2009-09-17 17:49:00,17.362,17.385,17.264,17.277,600000.0
2009-09-17 17:50:00,17.338,17.344,17.216,17.326,600000.0
2009-09-17 17:51:00,17.252,17.346,17.252,17.316,500000.0
2009-09-17 17:52:00,17.36,17.36,17.228,17.31,450000.0
2009-09-17 17:53:00,17.233,17.366,17.192,17.192,700000.0
2009-09-17 17:54:00,17.292,17.331,17.212,17.27,450000.0
2009-09-17 17:55:00,17.326,17.326,17.203,17.278,400000.0
2009-09-17 17:56:00,17.302,17.352,17.172,17.172,600000.0
2009-09-17 17:57:00,17.252,17.33,17.169,17.33,400000.0
2009-09-17 17:58:00,17.214,17.309,17.214,17.284,350000.0
2009-09-17 17:59:00,17.287,17.368,17.241,17.243,600000.0
2009-09-17 18:00:00,17.257,17.352,17.207,17.207,650000.0
2009-09-17 18:01:00,17.289,17.353,17.231,17.315,350000.0
2009-09-17 18:02:00,17.332,17.354,17.224,17.261,750000.0
2009-09-17 18:03:00,17.276,17.312,17.206,17.21,550000.0
2009-09-17 18:04:00,17.29,17.344,17.216,17.302,600000.0
2009-09-17 18:05:00,17.296,17.327,17.242,17.289,450000.0
2009-09-17 18:06:00,17.302,17.387,17.219,17.335,500000.0
2009-09-17 18:07:00,17.321,17.356,17.214,17.288,450000.0
2009-09-17 18:08:00,17.285,17.342,17.225,17.302,400000.0
2009-09-17 18:09:00,17.336,17.336,17.229,17.298,450000.0
2009-09-17 18:10:00,17.275,17.304,17.172,17.172,650000.0
2009-09-17 18:11:00,17.258,17.351,17.188,17.282,650000.0
2009-09-17 18:12:00,17.163,17.237,17.117,17.159,400000.0
2009-09-17 18:13:00,17.199,17.296,17.149,17.169,650000.0
2009-09-17 18:14:00,17.233,17.265,17.133,17.133,650000.0
2009-09-17 18:15:00,17.189,17.252,17.167,17.215,600000.0
2009-09-17 18:16:00,17.219,17.284,17.178,17.184,450000.0
2009-09-17 18:17:00,17.201,17.318,17.201,17.203,350000.0
2009-09-17 18:18:00,17.207,17.318,17.197,17.318,400000.0
2009-09-17 18:19:00,17.21,17.331,17.206,17.206,400000.0
2009-09-17 18:20:00,17.255,17.336,17.218,17.243,700000.0
2009-09-17 18:21:00,17.306,17.32,17.181,17.241,400000.0
2009-09-17 18:22:00,17.192,17.313,17.192,17.266,350000.0
2009-09-17 18:23:00,17.331,17.331,17.189,17.189,400000.0
2009-09-17 18:24:00,17.299,17.333,17.215,17.215,550000.0
2009-09-17 18:25:00,17.267,17.368,17.212,17.335,650000.0
2009-09-17 18:26:00,17.309,17.335,17.203,17.294,400000.0
2009-09-17 18:27:00,17.327,17.328,17.248,17.328,350000.0
2009-09-17 18:28:00,17.198,17.322,17.192,17.232,450000.0
2009-09-17 18:29:00,17.256,17.341,17.223,17.241,700000.0
2009-09-17 18:30:00,17.32,17.32,17.203,17.25,450000.0
2009-09-17 18:31:00,17.202,17.336,17.202,17.237,350000.0
2009-09-17 18:32:00,17.174,17.319,17.174,17.283,400000.0
2009-09-17 18:33:00,17.244,17.341,17.214,17.286,600000.0
2009-09-17 18:34:00,17.28,17.291,17.161,17.161,550000.0
2009-09-17 18:35:00,17.297,17.318,17.179,17.245,550000.0
2009-09-17 18:36:00,17.249,17.318,17.204,17.288,600000.0
2009-09-17 18:37:00,17.278,17.312,17.206,17.301,600000.0
2009-09-17 18:38:00,17.247,17.298,17.198,17.238,600000.0
2009-09-17 18:39:00,17.287,17.342,17.208,17.287,650000.0
2009-09-17 18:40:00,17.276,17.304,17.159,17.194,600000.0
2009-09-17 18:41:00,17.162,17.284,17.143,17.164,400000.0
2009-09-17 18:42:00,17.299,17.299,17.177,17.234,400000.0
2009-09-17 18:43:00,17.195,17.323,17.195,17.323,450000.0
2009-09-17 18:44:00,17.178,17.326,17.178,17.277,400000.0
2009-09-17 18:45:00,17.292,17.292,17.127,17.226,350000.0
2009-09-17 18:46:00,17.264,17.264,17.118,17.118,500000.0
2009-09-17 18:47:00,17.234,17.257,17.12,17.136,650000.0
2009-09-17 18:48:00,17.15,17.258,17.114,17.225,550000.0
2009-09-17 18:49:00,17.168,17.229,17.074,17.165,450000.0
2009-09-17 18:50:00,17.241,17.241,17.094,17.213,950000.0
2009-09-17 18:51:00,17.25,17.252,17.108,17.252,550000.0
2009-09-17 18:52:00,17.144,17.233,17.119,17.145,500000.0
2009-09-17 18:53:00,17.199,17.26,17.117,17.117,550000.0
2009-09-17 18:54:00,17.104,17.23,17.095,17.23,750000.0
2009-09-17 18:55:00,17.117,17.219,17.117,17.119,350000.0
2009-09-17 18:56:00,17.189,17.227,17.086,17.224,550000.0
2009-09-17 18:57:00,17.181,17.206,17.059,17.108,700000.0
2009-09-17 18:58:00,17.156,17.207,17.126,17.182,400000.0
2009-09-17 18:59:00,17.154,17.226,17.099,17.105,600000.0
2009-09-17 19:00:00,17.1,17.189,17.1,17.189,350000.0
2009-09-17 19:01:00,17.19,17.212,17.061,17.205,450000.0
2009-09-17 19:02:00,17.078,17.2,17.078,17.187,400000.0
2009-09-17 19:03:00,17.19,17.19,17.105,17.115,350000.0
2009-09-17 19:04:00,17.156,17.186,17.047,17.102,450000.0
2009-09-17 19:05:00,17.093,17.187,17.037,17.051,450000.0
2009-09-17 19:06:00,17.139,17.143,17.015,17.143,400000.0
2009-09-17 19:07:00,17.111,17.178,17.048,17.178,400000.0
2009-09-17 19:08:00,17.135,17.205,17.063,17.115,450000.0
2009-09-17 19:09:00,17.147,17.187,17.045,17.156,500000.0
2009-09-17 19:10:00,17.182,17.185,17.059,17.158,650000.0
2009-09-17 19:11:00,17.22,17.224,17.146,17.223,550000.0
2009-09-17 19:12:00,17.202,17.202,17.123,17.145,350000.0
2009-09-17 19:13:00,17.132,17.242,17.068,17.222,600000.0
2009-09-17 19:14:00,17.227,17.227,17.061,17.208,550000.0
2009-09-17 19:15:00,17.15,17.226,17.087,17.132,550000.0
2009-09-17 19:16:00,17.245,17.245,17.134,17.134,350000.0
2009-09-17 19:17:00,17.146,17.261,17.132,17.221,550000.0
2009-09-17 19:18:00,17.264,17.264,17.149,17.192,350000.0
2009-09-17 19:19:00,17.2,17.261,17.158,17.225,350000.0
2009-09-17 19:20:00,17.176,17.194,17.161,17.177,350000.0
2009-09-17 19:21:00,17.177,17.215,17.081,17.215,400000.0
2009-09-17 19:22:00,17.132,17.2,17.069,17.079,350000.0
2009-09-17 19:23:00,17.135,17.194,17.063,17.065,400000.0
2009-09-17 19:24:00,17.14,17.197,17.059,17.191,550000.0
2009-09-17 19:25:00,17.093,17.213,17.093,17.157,350000.0
2009-09-17 19:26:00,17.08,17.166,17.019,17.071,500000.0
2009-09-17 19:27:00,17.117,17.216,17.08,17.098,500000.0
2009-09-17 19:28:00,17.069,17.148,17.056,17.066,500000.0
2009-09-17 19:29:00,17.11,17.158,17.054,17.054,400000.0
2009-09-17 19:30:00,17.159,17.17,17.045,17.14,750000.0
2009-09-17 19:31:00,17.054,17.153,17.023,17.081,600000.0
2009-09-17 19:32:00,17.159,17.191,17.084,17.191,350000.0
2009-09-17 19:33:00,17.155,17.203,17.071,17.203,400000.0
2009-09-17 19:34:00,17.156,17.251,17.12,17.12,650000.0
2009-09-17 19:35:00,17.112,17.189,17.098,17.114,400000.0
2009-09-17 19:36:00,17.153,17.192,17.05,17.169,550000.0
2009-09-17 19:37:00,17.054,17.153,17.04,17.153,500000.0
2009-09-17 19:38:00,17.164,17.164,17.024,17.057,450000.0
2009-09-17 19:39:00,17.073,17.183,17.038,17.074,500000.0
2009-09-17 19:40:00,17.057,17.172,17.057,17.089,700000.0
2009-09-17 19:41:00,17.064,17.185,17.059,17.145,400000.0
2009-09-17 19:42:00,17.066,17.169,17.023,17.065,500000.0
2009-09-17 19:43:00,17.063,17.163,17.063,17.163,350000.0
2009-09-17 19:44:00,17.153,17.178,17.035,17.169,550000.0
2009-09-17 19:45:00,17.077,17.206,17.077,17.143,500000.0
2009-09-17 19:46:00,17.188,17.188,17.036,17.108,550000.0
2009-09-17 19:47:00,17.186,17.212,17.109,17.109,350000.0
2009-09-17 19:48:00,17.186,17.2,17.097,17.128,500000.0
2009-09-17 19:49:00,17.195,17.217,17.112,17.13,350000.0
2009-09-17 19:50:00,17.131,17.222,17.064,17.094,800000.0
2009-09-17 19:51:00,17.15,17.235,17.105,17.161,400000.0
2009-09-17 19:52:00,17.157,17.186,17.106,17.186,350000.0
2009-09-17 19:53:00,17.223,17.223,17.11,17.206,500000.0
2009-09-17 19:54:00,17.091,17.193,17.091,17.187,400000.0
2009-09-17 19:55:00,17.155,17.232,17.089,17.155,400000.0
2009-09-17 19:56:00,17.193,17.224,17.127,17.176,350000.0
2009-09-17 19:57:00,17.129,17.227,17.129,17.227,450000.0
2009-09-17 19:58:00,17.235,17.247,17.148,17.247,350000.0
2009-09-17 19:59:00,17.109,17.223,17.109,17.214,550000.0
2009-09-17 20:00:00,17.235,17.236,17.152,17.168,250000.0
2009-09-17 20:01:00,17.158,17.219,17.112,17.154,850000.0
2009-09-17 20:02:00,17.185,17.197,17.09,17.116,600000.0
2009-09-17 20:03:00,17.133,17.217,17.073,17.182,800000.0
2009-09-17 20:04:00,17.203,17.222,17.068,17.198,400000.0
2009-09-17 20:05:00,17.215,17.232,17.144,17.17,500000.0
2009-09-17 20:06:00,17.122,17.227,17.099,17.099,850000.0
2009-09-17 20:07:00,17.155,17.243,17.116,17.129,800000.0
2009-09-17 20:08:00,17.098,17.21,17.098,17.154,350000.0
2009-09-17 20:09:00,17.242,17.259,17.128,17.136,900000.0
2009-09-17 20:10:00,17.199,17.212,17.09,17.09,500000.0
2009-09-17 20:11:00,17.14,17.207,17.095,17.204,800000.0
2009-09-17 20:12:00,17.206,17.206,17.082,17.159,450000.0
2009-09-17 20:13:00,17.16,17.183,17.11,17.171,450000.0
2009-09-17 20:14:00,17.218,17.312,17.125,17.125,1000000.0
2009-09-17 20:15:00,17.096,17.24,17.096,17.167,600000.0
2009-09-17 20:16:00,17.169,17.208,17.057,17.208,400000.0
2009-09-17 20:17:00,17.197,17.246,17.122,17.246,350000.0
2009-09-17 20:18:00,17.239,17.239,17.113,17.18,500000.0
2009-09-17 20:19:00,17.156,17.267,17.15,17.21,550000.0
2009-09-17 20:20:00,17.174,17.271,17.17,17.194,450000.0
2009-09-17 20:21:00,17.205,17.256,17.137,17.237,350000.0
2009-09-17 20:22:00,17.25,17.26,17.25,17.26,600000.0
2009-09-17 20:23:00,17.221,17.247,17.128,17.204,600000.0
2009-09-17 20:24:00,17.213,17.26,17.168,17.226,450000.0
2009-09-17 20:25:00,17.21,17.272,17.149,17.254,500000.0
2009-09-17 20:26:00,17.155,17.288,17.155,17.203,450000.0
2009-09-17 20:27:00,17.251,17.251,17.093,17.169,400000.0
2009-09-17 20:28:00,17.13,17.259,17.13,17.259,450000.0
2009-09-17 20:29:00,17.181,17.286,17.134,17.25,450000.0
2009-09-17 20:30:00,17.199,17.265,17.165,17.228,350000.0
2009-09-17 20:31:00,17.274,17.284,17.163,17.251,350000.0
2009-09-17 20:32:00,17.138,17.266,17.136,17.234,550000.0
2009-09-17 20:33:00,17.123,17.264,17.123,17.264,400000.0
2009-09-17 20:34:00,17.267,17.267,17.13,17.182,350000.0
2009-09-17 20:35:00,17.205,17.274,17.139,17.198,450000.0
2009-09-17 20:36:00,17.187,17.249,17.187,17.203,400000.0
2009-09-17 20:37:00,17.28,17.28,17.28,17.28,250000.0
2009-09-17 20:38:00,17.264,17.264,17.196,17.255,250000.0
2009-09-17 20:39:00,17.149,17.303,17.149,17.176,400000.0
2009-09-17 20:40:00,17.186,17.241,17.186,17.193,200000.0
2009-09-17 20:41:00,17.25,17.26,17.25,17.26,250000.0
2009-09-17 20:42:00,17.232,17.274,17.181,17.274,250000.0
2009-09-17 20:43:00,17.265,17.273,17.11,17.273,550000.0
2009-09-17 20:44:00,17.285,17.285,17.147,17.178,350000.0
2009-09-17 20:45:00,17.223,17.281,17.223,17.269,250000.0
2009-09-17 20:46:00,17.239,17.296,17.195,17.206,350000.0
2009-09-17 20:47:00,17.28,17.28,17.27,17.28,600000.0
2009-09-17 20:48:00,17.237,17.302,17.155,17.302,600000.0
2009-09-17 20:49:00,17.187,17.392,17.187,17.251,1000000.0
2009-09-17 20:50:00,17.269,17.279,17.207,17.266,350000.0
2009-09-17 20:51:00,17.304,17.304,17.234,17.266,350000.0
2009-09-17 20:52:00,17.162,17.263,17.142,17.212,400000.0
2009-09-17 20:53:00,17.258,17.268,17.217,17.268,250000.0
2009-09-17 20:54:00,17.314,17.328,17.195,17.314,450000.0
2009-09-17 20:55:00,17.186,17.288,17.186,17.236,350000.0
2009-09-17 20:56:00,17.301,17.301,17.301,17.301,50000.0
2009-09-17 20:57:00,17.225,17.283,17.168,17.255,550000.0
2009-09-17 20:58:00,17.29,17.3,17.29,17.3,400000.0
2009-09-17 20:59:00,17.193,17.294,17.193,17.219,400000.0
2009-09-17 21:00:00,17.256,17.325,17.172,17.301,550000.0
2009-09-17 21:01:00,17.177,17.265,17.177,17.2,150000.0
2009-09-17 21:02:00,17.28,17.29,17.28,17.29,450000.0
2009-09-17 21:03:00,17.275,17.301,17.151,17.23,450000.0
2009-09-17 21:04:00,17.214,17.313,17.192,17.199,400000.0
2009-09-17 21:05:00,17.304,17.304,17.273,17.273,100000.0
2009-09-17 21:06:00,17.267,17.267,17.213,17.213,250000.0
2009-09-17 21:07:00,17.29,17.29,17.28,17.28,350000.0
2009-09-17 21:08:00,17.276,17.283,17.182,17.283,350000.0
2009-09-17 21:09:00,17.208,17.261,17.162,17.172,350000.0
2009-09-17 21:10:00,17.295,17.331,17.202,17.202,350000.0
2009-09-17 21:11:00,17.262,17.342,17.198,17.198,300000.0
2009-09-17 21:12:00,17.177,17.297,17.177,17.186,350000.0
2009-09-17 21:13:00,17.177,17.3,17.177,17.271,500000.0
2009-09-17 21:14:00,17.29,17.29,17.28,17.28,550000.0
2009-09-17 21:15:00,17.29,17.29,17.28,17.28,550000.0
2009-09-17 21:16:00,17.276,17.299,17.179,17.179,550000.0
2009-09-17 21:17:00,17.29,17.29,17.28,17.28,350000.0
2009-09-17 21:18:00,17.3,17.3,17.3,17.3,350000.0
2009-09-17 21:19:00,17.235,17.268,17.185,17.263,350000.0
2009-09-17 21:20:00,17.283,17.283,17.164,17.274,400000.0
2009-09-17 21:21:00,17.22,17.24,17.22,17.24,100000.0
2009-09-17 21:22:00,17.209,17.303,17.17,17.19,450000.0
2009-09-17 21:23:00,17.274,17.274,17.168,17.177,600000.0
2009-09-17 21:24:00,17.166,17.275,17.166,17.24,550000.0
2009-09-17 21:25:00,17.201,17.265,17.154,17.247,350000.0
2009-09-17 21:26:00,17.197,17.315,17.175,17.21,500000.0
2009-09-17 21:27:00,17.242,17.263,17.19,17.245,400000.0
2009-09-17 21:28:00,17.27,17.28,17.27,17.27,550000.0
2009-09-17 21:29:00,17.171,17.315,17.171,17.29,550000.0
2009-09-17 21:30:00,17.237,17.296,17.156,17.29,400000.0
2009-09-17 21:31:00,17.278,17.278,17.146,17.255,700000.0
2009-09-17 21:32:00,17.212,17.261,17.162,17.206,200000.0
2009-09-17 21:33:00,17.225,17.225,17.13,17.176,350000.0
2009-09-17 21:34:00,17.278,17.282,17.145,17.241,450000.0
2009-09-17 21:35:00,17.121,17.242,17.104,17.166,550000.0
2009-09-17 21:36:00,17.143,17.261,17.143,17.183,450000.0
2009-09-17 21:37:00,17.282,17.282,17.193,17.193,100000.0
2009-09-17 21:38:00,17.286,17.286,17.143,17.239,350000.0
2009-09-17 21:39:00,17.28,17.28,17.26,17.27,350000.0
2009-09-17 21:40:00,17.295,17.317,17.218,17.218,350000.0
2009-09-17 21:41:00,17.287,17.287,17.165,17.284,450000.0
2009-09-17 21:42:00,17.293,17.293,17.194,17.293,400000.0
2009-09-17 21:43:00,17.164,17.265,17.143,17.143,450000.0
2009-09-17 21:44:00,17.178,17.233,17.134,17.233,250000.0
2009-09-17 21:45:00,17.2,17.279,17.17,17.247,450000.0
2009-09-17 21:46:00,17.242,17.266,17.152,17.217,550000.0
2009-09-17 21:47:00,17.198,17.275,17.151,17.192,300000.0
2009-09-17 21:48:00,17.26,17.26,17.25,17.26,350000.0
2009-09-17 21:49:00,17.128,17.255,17.128,17.199,350000.0
2009-09-17 21:50:00,17.124,17.249,17.124,17.169,250000.0
2009-09-17 21:51:00,17.255,17.278,17.149,17.188,550000.0
2009-09-17 21:52:00,17.108,17.226,17.108,17.136,200000.0
2009-09-17 21:53:00,17.2,17.24,17.113,17.164,350000.0
2009-09-17 21:54:00,17.119,17.22,17.109,17.109,400000.0
2009-09-17 21:55:00,17.222,17.222,17.069,17.117,300000.0
2009-09-17 21:56:00,17.21,17.223,17.091,17.104,900000.0
2009-09-17 21:57:00,17.132,17.228,17.086,17.213,350000.0
2009-09-17 21:58:00,17.142,17.211,17.073,17.138,550000.0
2009-09-17 21:59:00,17.152,17.168,17.058,17.168,400000.0
2009-09-17 22:00:00,17.176,17.245,17.149,17.193,400000.0
2009-09-17 22:01:00,17.209,17.209,17.077,17.17,400000.0
2009-09-17 22:02:00,17.128,17.198,17.111,17.13,400000.0
2009-09-17 22:03:00,17.171,17.211,17.081,17.137,400000.0
2009-09-17 22:04:00,17.218,17.23,17.146,17.146,200000.0
2009-09-17 22:05:00,17.178,17.18,17.082,17.18,200000.0
2009-09-17 22:06:00,17.21,17.21,17.2,17.21,100000.0
2009-09-17 22:07:00,17.186,17.186,17.089,17.089,100000.0
2009-09-17 22:08:00,17.2,17.21,17.2,17.2,200000.0
2009-09-17 22:09:00,17.091,17.151,17.068,17.068,200000.0
2009-09-17 22:10:00,17.225,17.225,17.124,17.171,400000.0
2009-09-17 22:11:00,17.2,17.22,17.111,17.132,550000.0
2009-09-17 22:12:00,17.18,17.186,17.118,17.155,250000.0
2009-09-17 22:13:00,17.102,17.213,17.102,17.204,150000.0
2009-09-17 22:14:00,17.22,17.22,17.2,17.2,400000.0
2009-09-17 22:15:00,17.191,17.205,17.118,17.134,400000.0
2009-09-17 22:16:00,17.19,17.201,17.077,17.159,450000.0
2009-09-17 22:18:00,17.192,17.195,17.134,17.195,250000.0
2009-09-17 22:19:00,17.122,17.24,17.122,17.195,250000.0
2009-09-17 22:20:00,17.186,17.214,17.106,17.122,350000.0
2009-09-17 22:21:00,17.072,17.096,17.072,17.096,100000.0
2009-09-17 22:22:00,17.133,17.197,17.096,17.096,400000.0
2009-09-17 22:23:00,17.19,17.2,17.19,17.2,100000.0
2009-09-17 22:25:00,17.129,17.209,17.129,17.209,100000.0
2009-09-17 22:26:00,17.2,17.21,17.2,17.2,400000.0
2009-09-17 22:27:00,17.19,17.19,17.19,17.19,400000.0
2009-09-17 22:28:00,17.214,17.218,17.076,17.209,400000.0
2009-09-17 22:30:00,17.198,17.198,17.198,17.198,50000.0
2009-09-17 22:34:00,17.099,17.16,17.099,17.16,100000.0
2009-09-17 22:35:00,17.202,17.202,17.093,17.194,250000.0
2009-09-17 22:36:00,17.114,17.114,17.089,17.089,100000.0
2009-09-17 22:37:00,17.208,17.208,17.089,17.116,350000.0
2009-09-17 22:38:00,17.175,17.212,17.131,17.212,300000.0
2009-09-17 22:39:00,17.22,17.22,17.2,17.21,400000.0
2009-09-17 22:40:00,17.055,17.203,17.054,17.128,400000.0
2009-09-17 22:41:00,17.13,17.204,17.13,17.135,350000.0
2009-09-17 22:42:00,17.124,17.136,17.085,17.085,350000.0
2009-09-17 22:44:00,17.109,17.157,17.109,17.157,100000.0
2009-09-17 22:47:00,17.19,17.216,17.071,17.16,350000.0
2009-09-17 22:50:00,17.083,17.176,17.03,17.162,500000.0
2009-09-17 22:53:00,17.119,17.26,17.119,17.221,400000.0
2009-09-17 22:54:00,17.118,17.211,17.077,17.211,300000.0
2009-09-17 22:55:00,17.212,17.218,17.079,17.107,450000.0
2009-09-17 22:56:00,17.084,17.226,17.084,17.158,300000.0
2009-09-17 22:57:00,17.223,17.229,17.113,17.225,550000.0
2009-09-17 22:58:00,17.129,17.23,17.129,17.23,100000.0
2009-09-17 22:59:00,17.105,17.188,17.092,17.145,300000.0
2009-09-17 23:00:00,17.203,17.203,17.071,17.197,500000.0
2009-09-17 23:01:00,17.19,17.231,17.086,17.138,550000.0
2009-09-17 23:02:00,17.183,17.198,17.161,17.18,300000.0
2009-09-17 23:03:00,17.213,17.213,17.079,17.079,150000.0
2009-09-17 23:04:00,17.185,17.194,17.065,17.097,500000.0
2009-09-17 23:05:00,17.12,17.169,17.12,17.169,100000.0
2009-09-17 23:06:00,17.123,17.123,17.09,17.09,100000.0
2009-09-17 23:07:00,17.112,17.179,17.083,17.137,400000.0
2009-09-17 23:08:00,17.093,17.208,17.079,17.153,550000.0
2009-09-17 23:09:00,17.097,17.18,17.029,17.18,400000.0
2009-09-17 23:10:00,17.083,17.173,17.083,17.173,100000.0
2009-09-17 23:11:00,17.126,17.194,17.126,17.194,100000.0
2009-09-17 23:12:00,17.108,17.159,17.068,17.082,350000.0
2009-09-17 23:13:00,17.114,17.231,17.113,17.202,400000.0
2009-09-17 23:14:00,17.169,17.19,17.068,17.081,450000.0
2009-09-17 23:15:00,17.148,17.148,17.029,17.044,550000.0
2009-09-17 23:17:00,17.109,17.142,17.053,17.079,300000.0
2009-09-17 23:18:00,17.2,17.2,17.2,17.2,450000.0
2009-09-17 23:20:00,17.088,17.174,17.054,17.156,450000.0
2009-09-17 23:30:00,17.144,17.174,17.084,17.141,350000.0
2009-09-17 23:31:00,17.143,17.18,17.09,17.146,500000.0
2009-09-17 23:32:00,17.047,17.177,17.047,17.138,650000.0
2009-09-17 23:34:00,17.168,17.168,17.093,17.093,100000.0
2009-09-17 23:40:00,17.144,17.174,17.084,17.141,350000.0
2009-09-17 23:41:00,17.146,17.189,17.092,17.157,500000.0
2009-09-17 23:45:00,17.049,17.177,17.049,17.126,350000.0
2009-09-17 23:50:00,17.128,17.172,17.059,17.11,650000.0
2009-09-17 23:59:00,17.086,17.174,17.086,17.086,150000.0
2009-09-18 00:00:00,17.148,17.215,17.094,17.215,350000.0
2009-09-18 00:01:00,17.086,17.206,17.057,17.206,500000.0
2009-09-18 00:02:00,17.189,17.265,17.176,17.203,450000.0
2009-09-18 00:03:00,17.241,17.271,17.198,17.24,300000.0
2009-09-18 00:04:00,17.186,17.186,17.186,17.186,50000.0
2009-09-18 00:05:00,17.193,17.238,17.145,17.145,500000.0
2009-09-18 00:06:00,17.192,17.192,17.048,17.092,550000.0
2009-09-18 00:08:00,17.197,17.242,17.059,17.168,400000.0
2009-09-18 00:09:00,17.246,17.246,17.062,17.165,550000.0
2009-09-18 00:10:00,17.119,17.174,17.088,17.088,400000.0
2009-09-18 00:11:00,17.221,17.221,17.094,17.094,400000.0
2009-09-18 00:12:00,17.233,17.233,17.118,17.124,200000.0
2009-09-18 00:13:00,17.157,17.215,17.157,17.19,450000.0
2009-09-18 00:14:00,17.07,17.192,17.07,17.129,400000.0
2009-09-18 00:15:00,17.108,17.207,17.108,17.207,400000.0
2009-09-18 00:16:00,17.149,17.207,17.062,17.157,400000.0
2009-09-18 00:17:00,17.125,17.198,17.06,17.198,300000.0
2009-09-18 00:18:00,17.126,17.214,17.093,17.136,350000.0
2009-09-18 00:19:00,17.164,17.255,17.112,17.137,450000.0
2009-09-18 00:20:00,17.21,17.21,17.058,17.096,550000.0
2009-09-18 00:21:00,17.149,17.149,17.092,17.137,250000.0
2009-09-18 00:22:00,17.141,17.141,17.063,17.094,350000.0
2009-09-18 00:23:00,17.235,17.235,17.131,17.131,250000.0
2009-09-18 00:24:00,17.141,17.161,17.11,17.11,150000.0
2009-09-18 00:25:00,17.102,17.102,17.078,17.078,100000.0
2009-09-18 00:26:00,17.177,17.257,17.122,17.143,350000.0
2009-09-18 00:27:00,17.123,17.252,17.123,17.252,150000.0
2009-09-18 00:28:00,17.194,17.194,17.19,17.19,100000.0
2009-09-18 00:29:00,17.257,17.257,17.179,17.191,350000.0
2009-09-18 00:30:00,17.24,17.24,17.127,17.181,700000.0
2009-09-18 00:31:00,17.155,17.271,17.128,17.271,200000.0
2009-09-18 00:33:00,17.176,17.287,17.176,17.237,200000.0
2009-09-18 00:34:00,17.227,17.227,17.086,17.179,350000.0
2009-09-18 00:35:00,17.183,17.218,17.11,17.218,350000.0
2009-09-18 00:36:00,17.136,17.188,17.122,17.188,250000.0
2009-09-18 00:37:00,17.27,17.27,17.258,17.258,100000.0
2009-09-18 00:39:00,17.204,17.207,17.204,17.207,100000.0
2009-09-18 00:40:00,17.195,17.221,17.063,17.09,600000.0
2009-09-18 00:42:00,17.083,17.176,17.083,17.176,100000.0
2009-09-18 00:45:00,17.207,17.252,17.12,17.185,300000.0
2009-09-18 00:46:00,17.163,17.279,17.152,17.152,550000.0
2009-09-18 00:48:00,17.212,17.251,17.157,17.236,550000.0
2009-09-18 00:49:00,17.178,17.18,17.178,17.18,100000.0
2009-09-18 00:50:00,17.204,17.271,17.156,17.156,500000.0
2009-09-18 00:51:00,17.2,17.2,17.2,17.2,550000.0
2009-09-18 00:52:00,17.159,17.249,17.096,17.241,550000.0
2009-09-18 00:53:00,17.219,17.219,17.219,17.219,50000.0
2009-09-18 00:55:00,17.232,17.273,17.154,17.273,300000.0
2009-09-18 00:56:00,17.248,17.249,17.112,17.112,350000.0
2009-09-18 00:57:00,17.236,17.236,17.236,17.236,50000.0
2009-09-18 00:58:00,17.251,17.265,17.184,17.265,300000.0
2009-09-18 00:59:00,17.249,17.267,17.131,17.178,350000.0
2009-09-18 01:00:00,17.114,17.242,17.085,17.175,1200000.0
2009-09-18 01:01:00,17.234,17.247,17.147,17.245,900000.0
2009-09-18 01:02:00,17.26,17.266,17.179,17.263,500000.0
2009-09-18 01:03:00,17.244,17.262,17.132,17.21,1200000.0
2009-09-18 01:04:00,17.199,17.219,17.077,17.077,700000.0
2009-09-18 01:06:00,17.133,17.261,17.133,17.251,550000.0
2009-09-18 01:07:00,17.283,17.317,17.185,17.27,450000.0
2009-09-18 01:08:00,17.26,17.295,17.184,17.271,700000.0
2009-09-18 01:09:00,17.232,17.263,17.161,17.164,750000.0
2009-09-18 01:10:00,17.308,17.308,17.125,17.277,700000.0
2009-09-18 01:11:00,17.164,17.3,17.138,17.3,900000.0
2009-09-18 01:12:00,17.231,17.325,17.227,17.243,400000.0
2009-09-18 01:13:00,17.329,17.329,17.235,17.311,750000.0
2009-09-18 01:14:00,17.283,17.284,17.149,17.149,550000.0
2009-09-18 01:15:00,17.3,17.3,17.3,17.3,50000.0
2009-09-18 01:17:00,17.311,17.311,17.172,17.288,250000.0
2009-09-18 01:18:00,17.255,17.316,17.2,17.302,300000.0
2009-09-18 01:19:00,17.281,17.281,17.248,17.248,100000.0
2009-09-18 01:20:00,17.273,17.335,17.204,17.204,350000.0
2009-09-18 01:21:00,17.302,17.318,17.191,17.282,400000.0
2009-09-18 01:23:00,17.248,17.353,17.208,17.23,550000.0
2009-09-18 01:24:00,17.288,17.288,17.153,17.199,550000.0
2009-09-18 01:25:00,17.277,17.327,17.21,17.21,350000.0
2009-09-18 01:26:00,17.301,17.316,17.184,17.286,550000.0
2009-09-18 01:27:00,17.236,17.301,17.197,17.301,350000.0
2009-09-18 01:28:00,17.232,17.369,17.231,17.345,950000.0
2009-09-18 01:29:00,17.289,17.289,17.099,17.158,550000.0
2009-09-18 01:30:00,17.333,17.335,17.201,17.304,1400000.0
2009-09-18 01:31:00,17.353,17.354,17.243,17.243,450000.0
2009-09-18 01:32:00,17.316,17.321,17.192,17.317,750000.0
2009-09-18 01:33:00,17.307,17.307,17.138,17.298,400000.0
2009-09-18 01:34:00,17.285,17.337,17.191,17.305,450000.0
2009-09-18 01:35:00,17.245,17.345,17.176,17.295,500000.0
2009-09-18 01:36:00,17.326,17.332,17.235,17.246,350000.0
2009-09-18 01:37:00,17.324,17.324,17.253,17.253,250000.0
2009-09-18 01:38:00,17.319,17.363,17.269,17.336,500000.0
2009-09-18 01:39:00,17.329,17.329,17.186,17.265,500000.0
2009-09-18 01:40:00,17.295,17.305,17.182,17.249,500000.0
2009-09-18 01:41:00,17.201,17.308,17.154,17.279,750000.0
2009-09-18 01:42:00,17.178,17.339,17.144,17.293,1050000.0
2009-09-18 01:43:00,17.253,17.299,17.181,17.181,450000.0
2009-09-18 01:44:00,17.235,17.35,17.235,17.321,350000.0
2009-09-18 01:45:00,17.288,17.293,17.161,17.279,550000.0
2009-09-18 01:46:00,17.278,17.295,17.154,17.247,250000.0
2009-09-18 01:47:00,17.255,17.321,17.162,17.226,400000.0
2009-09-18 01:48:00,17.167,17.259,17.167,17.242,400000.0
2009-09-18 01:49:00,17.225,17.268,17.213,17.255,400000.0
2009-09-18 01:50:00,17.252,17.257,17.127,17.248,850000.0
2009-09-18 01:51:00,17.179,17.253,17.127,17.253,400000.0
2009-09-18 01:52:00,17.18,17.277,17.16,17.18,600000.0
2009-09-18 01:53:00,17.165,17.277,17.165,17.252,800000.0
2009-09-18 01:54:00,17.12,17.256,17.12,17.188,750000.0
2009-09-18 01:55:00,17.197,17.294,17.182,17.294,400000.0
2009-09-18 01:56:00,17.27,17.272,17.175,17.175,400000.0
2009-09-18 01:57:00,17.24,17.267,17.179,17.179,250000.0
2009-09-18 01:58:00,17.148,17.267,17.148,17.228,350000.0
2009-09-18 01:59:00,17.147,17.297,17.147,17.287,350000.0
2009-09-18 02:01:00,17.28,17.296,17.197,17.253,500000.0
2009-09-18 02:02:00,17.165,17.321,17.165,17.271,650000.0
2009-09-18 02:03:00,17.186,17.274,17.186,17.248,450000.0
2009-09-18 02:04:00,17.264,17.267,17.16,17.267,600000.0
2009-09-18 02:05:00,17.267,17.312,17.191,17.257,500000.0
2009-09-18 02:06:00,17.185,17.288,17.168,17.187,900000.0
2009-09-18 02:07:00,17.247,17.282,17.186,17.242,400000.0
2009-09-18 02:08:00,17.28,17.28,17.27,17.27,500000.0
2009-09-18 02:09:00,17.298,17.309,17.185,17.281,500000.0
2009-09-18 02:10:00,17.277,17.31,17.212,17.291,550000.0
2009-09-18 02:11:00,17.261,17.289,17.261,17.283,250000.0
2009-09-18 02:12:00,17.322,17.322,17.247,17.255,850000.0
2009-09-18 02:13:00,17.29,17.29,17.29,17.29,800000.0
2009-09-18 02:14:00,17.275,17.302,17.152,17.152,800000.0
2009-09-18 02:15:00,17.28,17.28,17.098,17.157,700000.0
2009-09-18 02:16:00,17.244,17.256,17.112,17.256,700000.0
2009-09-18 02:17:00,17.191,17.247,17.161,17.239,550000.0
2009-09-18 02:18:00,17.272,17.308,17.216,17.308,300000.0
2009-09-18 02:19:00,17.245,17.31,17.193,17.253,700000.0
2009-09-18 02:20:00,17.298,17.304,17.191,17.263,800000.0
2009-09-18 02:21:00,17.314,17.314,17.179,17.261,350000.0
2009-09-18 02:22:00,17.309,17.309,17.194,17.268,450000.0
2009-09-18 02:23:00,17.29,17.29,17.29,17.29,550000.0
2009-09-18 02:24:00,17.227,17.386,17.225,17.24,550000.0
2009-09-18 02:25:00,17.29,17.29,17.188,17.188,400000.0
2009-09-18 02:26:00,17.27,17.28,17.27,17.27,400000.0
2009-09-18 02:28:00,17.262,17.302,17.187,17.278,400000.0
2009-09-18 02:29:00,17.259,17.306,17.171,17.306,600000.0
2009-09-18 02:30:00,17.256,17.294,17.163,17.264,400000.0
2009-09-18 02:32:00,17.292,17.292,17.164,17.272,550000.0
2009-09-18 02:34:00,17.288,17.347,17.225,17.225,400000.0
2009-09-18 02:35:00,17.28,17.29,17.28,17.28,450000.0
2009-09-18 02:36:00,17.146,17.26,17.104,17.241,450000.0
2009-09-18 02:37:00,17.132,17.268,17.107,17.268,550000.0
2009-09-18 02:38:00,17.237,17.308,17.237,17.308,100000.0
2009-09-18 02:39:00,17.299,17.305,17.196,17.268,750000.0
2009-09-18 02:40:00,17.21,17.306,17.21,17.287,350000.0
2009-09-18 02:41:00,17.238,17.28,17.188,17.188,350000.0
2009-09-18 02:42:00,17.228,17.297,17.137,17.166,1050000.0
2009-09-18 02:43:00,17.231,17.231,17.231,17.231,50000.0
2009-09-18 02:44:00,17.297,17.297,17.138,17.138,350000.0
2009-09-18 02:45:00,17.331,17.334,17.296,17.329,350000.0
2009-09-18 02:46:00,17.181,17.277,17.165,17.165,400000.0
2009-09-18 02:47:00,17.294,17.303,17.208,17.245,400000.0
2009-09-18 02:48:00,17.158,17.286,17.158,17.259,400000.0
2009-09-18 02:49:00,17.197,17.266,17.133,17.19,650000.0
2009-09-18 02:50:00,17.159,17.276,17.145,17.145,350000.0
2009-09-18 02:51:00,17.266,17.266,17.111,17.149,400000.0
2009-09-18 02:52:00,17.24,17.25,17.099,17.221,900000.0
2009-09-18 02:53:00,17.27,17.27,17.26,17.26,350000.0
2009-09-18 02:55:00,17.259,17.271,17.16,17.256,350000.0
2009-09-18 02:56:00,17.227,17.227,17.08,17.201,350000.0
2009-09-18 02:57:00,17.213,17.267,17.117,17.228,750000.0
2009-09-18 02:58:00,17.128,17.247,17.128,17.164,150000.0
2009-09-18 02:59:00,17.256,17.296,17.14,17.296,1050000.0
2009-09-18 03:00:00,17.163,17.254,17.147,17.253,400000.0
2009-09-18 03:01:00,17.128,17.261,17.128,17.153,400000.0
2009-09-18 03:02:00,17.145,17.245,17.124,17.232,500000.0
2009-09-18 03:03:00,17.224,17.234,17.125,17.234,550000.0
2009-09-18 03:04:00,17.16,17.24,17.14,17.14,400000.0
2009-09-18 03:05:00,17.124,17.216,17.124,17.216,400000.0
2009-09-18 03:06:00,17.221,17.245,17.166,17.213,500000.0
2009-09-18 03:07:00,17.205,17.205,17.042,17.126,350000.0
2009-09-18 03:08:00,17.082,17.253,17.082,17.177,600000.0
2009-09-18 03:09:00,17.22,17.268,17.135,17.135,250000.0
2009-09-18 03:10:00,17.153,17.204,17.046,17.156,550000.0
2009-09-18 03:11:00,17.128,17.254,17.107,17.202,450000.0
2009-09-18 03:12:00,17.062,17.206,17.062,17.167,400000.0
2009-09-18 03:13:00,17.167,17.184,17.065,17.18,250000.0
2009-09-18 03:14:00,17.105,17.202,17.09,17.184,350000.0
2009-09-18 03:15:00,17.108,17.2,17.108,17.111,250000.0
2009-09-18 03:16:00,17.187,17.231,17.072,17.072,500000.0
2009-09-18 03:17:00,17.145,17.145,17.016,17.097,350000.0
2009-09-18 03:18:00,17.095,17.128,17.03,17.043,350000.0
2009-09-18 03:19:00,17.119,17.132,16.98,17.112,1300000.0
2009-09-18 03:20:00,16.997,17.132,16.997,17.093,350000.0
2009-09-18 03:21:00,17.095,17.115,16.986,17.103,500000.0
2009-09-18 03:22:00,17.117,17.124,16.998,17.068,400000.0
2009-09-18 03:23:00,17.127,17.127,17.105,17.105,100000.0
2009-09-18 03:24:00,17.136,17.136,17.012,17.135,250000.0
2009-09-18 03:25:00,17.064,17.117,17.008,17.008,250000.0
2009-09-18 03:26:00,17.08,17.134,17.002,17.134,400000.0
2009-09-18 03:27:00,17.106,17.15,17.025,17.149,300000.0
2009-09-18 03:28:00,17.078,17.163,17.023,17.066,550000.0
2009-09-18 03:29:00,17.152,17.156,17.039,17.154,400000.0
2009-09-18 03:30:00,17.068,17.145,16.986,17.007,400000.0
2009-09-18 03:31:00,17.121,17.149,17.026,17.026,250000.0
2009-09-18 03:32:00,17.008,17.143,17.008,17.143,300000.0
2009-09-18 03:33:00,17.098,17.172,17.085,17.085,400000.0
2009-09-18 03:34:00,17.14,17.175,17.038,17.124,300000.0
2009-09-18 03:35:00,17.032,17.162,17.032,17.137,550000.0
2009-09-18 03:36:00,17.148,17.182,17.08,17.08,350000.0
2009-09-18 03:37:00,17.138,17.162,17.019,17.138,500000.0
2009-09-18 03:38:00,17.06,17.132,17.019,17.132,500000.0
2009-09-18 03:39:00,17.162,17.174,17.036,17.036,850000.0
2009-09-18 03:40:00,17.129,17.159,17.129,17.141,200000.0
2009-09-18 03:41:00,17.137,17.154,17.062,17.136,500000.0
2009-09-18 03:42:00,17.1,17.174,17.063,17.144,350000.0
2009-09-18 03:43:00,17.079,17.223,17.079,17.108,400000.0
2009-09-18 03:44:00,17.161,17.165,17.049,17.086,400000.0
2009-09-18 03:45:00,17.141,17.174,17.037,17.037,350000.0
2009-09-18 03:46:00,17.089,17.149,17.025,17.118,550000.0
2009-09-18 03:47:00,17.167,17.167,17.041,17.095,550000.0
2009-09-18 03:48:00,17.16,17.16,17.032,17.153,350000.0
2009-09-18 03:49:00,17.071,17.208,17.071,17.151,800000.0
2009-09-18 03:50:00,17.16,17.17,17.06,17.137,450000.0
2009-09-18 03:51:00,17.116,17.208,17.111,17.118,400000.0
2009-09-18 03:52:00,17.156,17.156,17.055,17.089,250000.0
2009-09-18 03:53:00,17.168,17.168,17.017,17.157,450000.0
2009-09-18 03:54:00,17.183,17.183,16.997,17.005,500000.0
2009-09-18 03:55:00,17.078,17.078,16.946,17.069,350000.0
2009-09-18 03:56:00,16.999,17.111,16.999,17.02,500000.0
2009-09-18 03:57:00,16.99,17.083,16.977,17.012,400000.0
2009-09-18 03:58:00,17.001,17.048,16.927,16.953,550000.0
2009-09-18 03:59:00,16.998,17.061,16.9,17.051,1600000.0
2009-09-18 04:00:00,17.069,17.092,17.061,17.061,250000.0
2009-09-18 04:01:00,17.08,17.08,16.971,17.067,400000.0
2009-09-18 04:02:00,16.986,17.099,16.986,17.076,300000.0
2009-09-18 04:03:00,17.034,17.04,16.95,16.967,350000.0
2009-09-18 04:04:00,17.089,17.089,17.059,17.067,150000.0
2009-09-18 04:05:00,17.083,17.083,16.969,17.058,300000.0
2009-09-18 04:06:00,16.95,17.051,16.95,17.001,250000.0
2009-09-18 04:07:00,16.997,17.082,16.949,17.063,250000.0
2009-09-18 04:08:00,17.087,17.116,17.0,17.0,500000.0
2009-09-18 04:09:00,17.007,17.132,16.973,16.973,950000.0
2009-09-18 04:10:00,17.108,17.114,17.028,17.101,250000.0
2009-09-18 04:11:00,17.092,17.092,17.041,17.082,150000.0
2009-09-18 04:12:00,17.088,17.129,17.039,17.039,400000.0
2009-09-18 04:13:00,17.128,17.128,16.992,16.992,100000.0
2009-09-18 04:16:00,17.035,17.124,17.032,17.106,250000.0
2009-09-18 04:17:00,17.039,17.106,17.039,17.106,100000.0
2009-09-18 04:18:00,17.074,17.101,17.067,17.101,250000.0
2009-09-18 04:19:00,17.114,17.114,16.939,17.018,800000.0
2009-09-18 04:20:00,17.047,17.082,17.047,17.082,100000.0
2009-09-18 04:21:00,17.027,17.13,17.027,17.13,150000.0
2009-09-18 04:22:00,17.093,17.093,16.995,16.995,100000.0
2009-09-18 04:23:00,17.034,17.081,17.013,17.013,150000.0
2009-09-18 04:24:00,17.032,17.109,17.032,17.098,150000.0
2009-09-18 04:25:00,17.025,17.097,17.025,17.083,150000.0
2009-09-18 04:26:00,16.999,17.133,16.999,17.059,400000.0
2009-09-18 04:27:00,17.042,17.116,17.042,17.092,250000.0
2009-09-18 04:28:00,17.086,17.102,16.987,16.987,250000.0
2009-09-18 04:29:00,17.089,17.135,16.995,17.13,650000.0
2009-09-18 04:30:00,17.123,17.123,16.98,17.088,300000.0
2009-09-18 04:31:00,17.13,17.138,17.053,17.085,450000.0
2009-09-18 04:32:00,17.16,17.198,17.056,17.141,400000.0
2009-09-18 04:33:00,17.057,17.105,17.002,17.102,400000.0
2009-09-18 04:34:00,17.125,17.125,16.989,16.989,300000.0
2009-09-18 04:35:00,17.086,17.149,17.086,17.149,200000.0
2009-09-18 04:36:00,17.05,17.105,16.998,17.09,400000.0
2009-09-18 04:37:00,17.113,17.128,17.012,17.033,350000.0
2009-09-18 04:38:00,17.096,17.127,17.047,17.112,300000.0
2009-09-18 04:39:00,17.096,17.13,16.994,17.13,250000.0
2009-09-18 04:40:00,17.116,17.17,17.019,17.05,400000.0
2009-09-18 04:41:00,17.132,17.132,17.009,17.067,350000.0
2009-09-18 04:42:00,17.117,17.117,17.03,17.033,250000.0
2009-09-18 04:43:00,17.105,17.127,17.026,17.108,550000.0
2009-09-18 04:44:00,17.144,17.144,17.006,17.092,450000.0
2009-09-18 04:45:00,17.15,17.151,17.015,17.015,400000.0
2009-09-18 04:46:00,17.126,17.16,17.026,17.16,450000.0
2009-09-18 04:47:00,17.142,17.142,17.142,17.142,50000.0
2009-09-18 04:48:00,17.097,17.147,17.074,17.074,300000.0
2009-09-18 04:49:00,17.126,17.129,17.004,17.092,1100000.0
2009-09-18 04:50:00,17.08,17.141,16.997,16.997,550000.0
2009-09-18 04:51:00,17.085,17.142,17.014,17.077,1050000.0
2009-09-18 04:52:00,17.148,17.158,17.148,17.158,100000.0
2009-09-18 04:53:00,17.118,17.118,17.003,17.003,550000.0
2009-09-18 04:54:00,17.127,17.127,17.031,17.031,150000.0
2009-09-18 04:55:00,17.14,17.14,17.14,17.14,100000.0
2009-09-18 04:56:00,17.132,17.183,17.049,17.097,400000.0
2009-09-18 04:57:00,17.027,17.113,17.006,17.056,750000.0
2009-09-18 04:58:00,16.991,17.116,16.991,17.116,250000.0
2009-09-18 04:59:00,17.035,17.195,17.035,17.134,950000.0
2009-09-18 05:00:00,17.078,17.124,17.008,17.008,350000.0
2009-09-18 05:01:00,17.022,17.146,17.02,17.125,450000.0
2009-09-18 05:02:00,17.115,17.145,17.073,17.145,400000.0
2009-09-18 05:03:00,17.147,17.147,17.02,17.02,350000.0
2009-09-18 05:04:00,17.152,17.152,17.126,17.126,100000.0
2009-09-18 05:05:00,17.01,17.144,17.01,17.103,550000.0
2009-09-18 05:06:00,17.032,17.154,17.032,17.154,350000.0
2009-09-18 05:07:00,17.05,17.147,17.05,17.147,550000.0
2009-09-18 05:08:00,17.079,17.141,17.038,17.038,450000.0
2009-09-18 05:09:00,17.039,17.173,17.039,17.171,750000.0
2009-09-18 05:10:00,17.059,17.143,17.005,17.143,500000.0
2009-09-18 05:11:00,17.132,17.144,17.044,17.116,300000.0
2009-09-18 05:12:00,17.159,17.159,17.134,17.134,100000.0
2009-09-18 05:13:00,17.093,17.194,17.063,17.068,450000.0
2009-09-18 05:14:00,17.123,17.178,17.048,17.153,200000.0
2009-09-18 05:15:00,17.063,17.09,17.063,17.09,150000.0
2009-09-18 05:16:00,17.078,17.164,17.074,17.164,200000.0
2009-09-18 05:17:00,17.127,17.156,17.019,17.126,350000.0
2009-09-18 05:18:00,17.025,17.149,17.025,17.149,400000.0
2009-09-18 05:19:00,17.163,17.163,17.029,17.131,700000.0
2009-09-18 05:20:00,17.026,17.141,17.026,17.141,200000.0
2009-09-18 05:21:00,17.077,17.077,17.069,17.069,100000.0
2009-09-18 05:22:00,17.062,17.155,17.041,17.122,200000.0
2009-09-18 05:23:00,17.061,17.167,17.061,17.071,450000.0
2009-09-18 05:24:00,17.17,17.17,17.15,17.17,50000.0
2009-09-18 05:25:00,17.163,17.163,17.163,17.163,50000.0
2009-09-18 05:26:00,17.129,17.151,17.041,17.151,400000.0
2009-09-18 05:27:00,17.085,17.157,17.08,17.143,450000.0
2009-09-18 05:28:00,17.142,17.175,17.071,17.115,350000.0
2009-09-18 05:29:00,17.153,17.194,17.073,17.073,700000.0
2009-09-18 05:30:00,17.13,17.176,17.13,17.176,100000.0
2009-09-18 05:31:00,17.183,17.183,17.034,17.113,500000.0
2009-09-18 05:32:00,17.115,17.115,17.04,17.062,300000.0
2009-09-18 05:33:00,17.139,17.179,17.061,17.144,400000.0
2009-09-18 05:34:00,17.157,17.174,17.157,17.174,100000.0
2009-09-18 05:35:00,17.115,17.152,17.045,17.134,400000.0
2009-09-18 05:36:00,17.192,17.21,17.065,17.065,150000.0
2009-09-18 05:37:00,17.072,17.17,17.067,17.14,400000.0
2009-09-18 05:38:00,17.153,17.181,17.095,17.175,400000.0
2009-09-18 05:39:00,17.149,17.208,17.058,17.098,1200000.0
2009-09-18 05:40:00,17.1,17.172,17.028,17.107,750000.0
2009-09-18 05:41:00,17.044,17.159,17.044,17.159,300000.0
2009-09-18 05:42:00,17.064,17.218,17.064,17.154,350000.0
2009-09-18 05:43:00,17.121,17.121,17.121,17.121,50000.0
2009-09-18 05:44:00,17.134,17.134,17.134,17.134,50000.0
2009-09-18 05:45:00,17.17,17.17,17.122,17.122,100000.0
2009-09-18 05:46:00,17.091,17.19,17.091,17.121,250000.0
2009-09-18 05:47:00,17.107,17.164,17.06,17.083,350000.0
2009-09-18 05:48:00,17.055,17.16,17.018,17.154,350000.0
2009-09-18 05:49:00,17.08,17.237,17.08,17.197,1100000.0
2009-09-18 05:50:00,17.072,17.157,17.023,17.157,350000.0
2009-09-18 05:52:00,17.156,17.176,17.073,17.176,450000.0
2009-09-18 05:53:00,17.061,17.061,17.061,17.061,50000.0
2009-09-18 05:54:00,17.093,17.137,17.053,17.115,350000.0
2009-09-18 05:55:00,17.034,17.165,16.999,17.165,500000.0
2009-09-18 05:56:00,17.15,17.16,17.15,17.15,500000.0
2009-09-18 05:57:00,17.158,17.174,17.038,17.125,500000.0
2009-09-18 05:58:00,17.044,17.167,17.044,17.162,350000.0
2009-09-18 05:59:00,17.068,17.204,17.063,17.097,300000.0
2009-09-18 06:00:00,17.167,17.167,17.042,17.067,450000.0
2009-09-18 06:01:00,17.179,17.179,17.178,17.178,100000.0
2009-09-18 06:02:00,17.047,17.156,17.047,17.079,350000.0
2009-09-18 06:03:00,17.148,17.194,17.122,17.167,400000.0
2009-09-18 06:04:00,17.09,17.17,17.043,17.164,350000.0
2009-09-18 06:05:00,17.036,17.141,16.99,17.141,350000.0
2009-09-18 06:06:00,17.067,17.174,17.067,17.146,300000.0
2009-09-18 06:07:00,17.074,17.196,17.074,17.141,450000.0
2009-09-18 06:08:00,17.149,17.149,17.044,17.051,350000.0
2009-09-18 06:09:00,17.048,17.174,17.048,17.152,700000.0
2009-09-18 06:10:00,17.08,17.183,17.052,17.052,450000.0
2009-09-18 06:11:00,17.161,17.19,17.059,17.084,400000.0
2009-09-18 06:12:00,17.161,17.161,17.043,17.043,350000.0
2009-09-18 06:13:00,17.18,17.191,17.037,17.191,400000.0
2009-09-18 06:14:00,17.19,17.19,17.18,17.18,700000.0
2009-09-18 06:15:00,17.117,17.203,17.065,17.174,700000.0
2009-09-18 06:16:00,17.161,17.161,17.028,17.123,400000.0
2009-09-18 06:18:00,17.064,17.193,17.039,17.039,300000.0
2009-09-18 06:19:00,17.168,17.203,17.067,17.132,750000.0
2009-09-18 06:20:00,17.081,17.098,17.002,17.044,350000.0
2009-09-18 06:21:00,17.095,17.102,17.041,17.041,350000.0
2009-09-18 06:22:00,17.155,17.155,17.016,17.133,350000.0
2009-09-18 06:23:00,17.091,17.165,17.062,17.128,350000.0
2009-09-18 06:24:00,17.143,17.159,17.057,17.159,250000.0
2009-09-18 06:25:00,17.117,17.148,17.06,17.06,200000.0
2009-09-18 06:26:00,17.111,17.167,17.043,17.06,400000.0
2009-09-18 06:27:00,17.141,17.141,17.072,17.072,100000.0
2009-09-18 06:28:00,17.121,17.179,17.072,17.072,500000.0
2009-09-18 06:29:00,17.06,17.197,17.053,17.154,600000.0
2009-09-18 06:30:00,17.122,17.136,17.062,17.12,300000.0
2009-09-18 06:31:00,17.195,17.195,17.079,17.13,450000.0
2009-09-18 06:32:00,17.151,17.196,17.051,17.073,550000.0
2009-09-18 06:33:00,17.069,17.188,17.069,17.134,450000.0
2009-09-18 06:34:00,17.172,17.19,17.059,17.059,550000.0
2009-09-18 06:35:00,17.193,17.193,17.127,17.127,250000.0
2009-09-18 06:36:00,17.163,17.197,17.094,17.094,400000.0
2009-09-18 06:37:00,17.117,17.207,17.117,17.179,400000.0
2009-09-18 06:38:00,17.188,17.204,17.064,17.204,400000.0
2009-09-18 06:39:00,17.095,17.208,17.043,17.208,850000.0
2009-09-18 06:40:00,17.189,17.228,17.075,17.075,400000.0
2009-09-18 06:41:00,17.113,17.175,17.085,17.128,400000.0
2009-09-18 06:42:00,17.141,17.268,17.121,17.15,500000.0
2009-09-18 06:43:00,17.118,17.196,17.11,17.11,300000.0
2009-09-18 06:44:00,17.167,17.255,17.164,17.25,350000.0
2009-09-18 06:45:00,17.203,17.222,17.083,17.176,400000.0
2009-09-18 06:46:00,17.212,17.249,17.108,17.216,400000.0
2009-09-18 06:47:00,17.22,17.253,17.139,17.18,350000.0
2009-09-18 06:48:00,17.239,17.255,17.128,17.247,450000.0
2009-09-18 06:49:00,17.225,17.253,17.122,17.218,650000.0
2009-09-18 06:50:00,17.163,17.256,17.154,17.173,500000.0
2009-09-18 06:51:00,17.124,17.252,17.124,17.252,100000.0
2009-09-18 06:52:00,17.227,17.227,17.227,17.227,50000.0
2009-09-18 06:53:00,17.251,17.251,17.226,17.226,100000.0
2009-09-18 06:54:00,17.114,17.27,17.098,17.221,500000.0
2009-09-18 06:55:00,17.218,17.218,17.089,17.137,500000.0
2009-09-18 06:56:00,17.141,17.25,17.131,17.241,600000.0
2009-09-18 06:57:00,17.194,17.231,17.134,17.21,350000.0
2009-09-18 06:58:00,17.146,17.237,17.146,17.165,500000.0
2009-09-18 06:59:00,17.177,17.251,17.146,17.226,500000.0
2009-09-18 07:00:00,17.198,17.241,17.095,17.16,450000.0
2009-09-18 07:01:00,17.21,17.243,17.209,17.238,350000.0
2009-09-18 07:02:00,17.202,17.21,17.103,17.192,550000.0
2009-09-18 07:03:00,17.175,17.231,17.101,17.188,450000.0
2009-09-18 07:04:00,17.217,17.217,17.068,17.102,350000.0
2009-09-18 07:05:00,17.222,17.222,17.072,17.183,450000.0
2009-09-18 07:06:00,17.105,17.211,17.086,17.086,400000.0
2009-09-18 07:07:00,17.108,17.229,17.1,17.114,350000.0
2009-09-18 07:08:00,17.167,17.219,17.092,17.217,350000.0
2009-09-18 07:09:00,17.106,17.238,17.106,17.124,350000.0
2009-09-18 07:10:00,17.156,17.232,17.076,17.232,350000.0
2009-09-18 07:11:00,17.154,17.231,17.107,17.169,350000.0
2009-09-18 07:12:00,17.2,17.246,17.112,17.123,550000.0
2009-09-18 07:13:00,17.222,17.237,17.099,17.103,350000.0
2009-09-18 07:14:00,17.227,17.248,17.119,17.231,550000.0
2009-09-18 07:15:00,17.157,17.177,17.062,17.127,350000.0
2009-09-18 07:16:00,17.194,17.216,17.078,17.078,500000.0
2009-09-18 07:17:00,17.105,17.135,17.091,17.091,350000.0
2009-09-18 07:18:00,17.182,17.189,17.182,17.187,150000.0
2009-09-18 07:19:00,17.104,17.216,17.097,17.174,550000.0
2009-09-18 07:20:00,17.166,17.225,17.166,17.207,350000.0
2009-09-18 07:21:00,17.212,17.226,17.088,17.21,500000.0
2009-09-18 07:22:00,17.188,17.188,17.188,17.188,50000.0
2009-09-18 07:23:00,17.186,17.21,17.07,17.21,400000.0
2009-09-18 07:24:00,17.232,17.232,17.116,17.222,450000.0
2009-09-18 07:25:00,17.242,17.249,17.182,17.182,200000.0
2009-09-18 07:26:00,17.23,17.233,17.098,17.098,450000.0
2009-09-18 07:27:00,17.149,17.149,17.123,17.123,100000.0
2009-09-18 07:28:00,17.206,17.206,17.206,17.206,100000.0
2009-09-18 07:29:00,17.185,17.225,17.071,17.123,550000.0
2009-09-18 07:30:00,17.179,17.236,17.107,17.227,350000.0
2009-09-18 07:31:00,17.132,17.276,17.132,17.217,350000.0
2009-09-18 07:32:00,17.205,17.223,17.102,17.174,350000.0
2009-09-18 07:33:00,17.211,17.237,17.099,17.191,400000.0
2009-09-18 07:34:00,17.134,17.265,17.104,17.104,350000.0
2009-09-18 07:35:00,17.187,17.22,17.09,17.185,500000.0
2009-09-18 07:36:00,17.193,17.193,17.193,17.193,50000.0
2009-09-18 07:37:00,17.163,17.163,17.159,17.159,150000.0
2009-09-18 07:39:00,17.182,17.225,17.084,17.225,400000.0
2009-09-18 07:40:00,17.129,17.227,17.095,17.178,550000.0
2009-09-18 07:41:00,17.225,17.241,17.118,17.204,350000.0
2009-09-18 07:42:00,17.127,17.234,17.119,17.211,500000.0
2009-09-18 07:43:00,17.204,17.24,17.103,17.157,550000.0
2009-09-18 07:44:00,17.248,17.248,17.118,17.165,350000.0
2009-09-18 07:45:00,17.248,17.248,17.195,17.195,350000.0
2009-09-18 07:46:00,17.226,17.236,17.114,17.188,300000.0
2009-09-18 07:47:00,17.132,17.223,17.132,17.196,400000.0
2009-09-18 07:48:00,17.119,17.283,17.119,17.203,500000.0
2009-09-18 07:49:00,17.186,17.19,17.055,17.17,550000.0
2009-09-18 07:50:00,17.204,17.208,17.115,17.208,400000.0
2009-09-18 07:51:00,17.219,17.227,17.097,17.21,400000.0
2009-09-18 07:52:00,17.24,17.24,17.23,17.24,450000.0
2009-09-18 07:53:00,17.195,17.242,17.143,17.143,450000.0
2009-09-18 07:54:00,17.149,17.261,17.11,17.176,550000.0
2009-09-18 07:55:00,17.201,17.225,17.097,17.111,400000.0
2009-09-18 07:56:00,17.132,17.211,17.125,17.153,500000.0
2009-09-18 07:57:00,17.19,17.19,17.054,17.157,450000.0
2009-09-18 07:58:00,17.21,17.21,17.061,17.158,600000.0
2009-09-18 07:59:00,17.176,17.181,17.063,17.181,400000.0
2009-09-18 08:00:00,17.098,17.195,17.091,17.15,350000.0
2009-09-18 08:01:00,17.22,17.23,17.21,17.21,500000.0
2009-09-18 08:02:00,17.184,17.2,17.045,17.2,500000.0
2009-09-18 08:03:00,17.036,17.2,17.036,17.129,500000.0
2009-09-18 08:04:00,17.062,17.148,17.039,17.08,250000.0
2009-09-18 08:05:00,17.043,17.198,17.043,17.15,400000.0
2009-09-18 08:06:00,17.148,17.2,17.021,17.093,550000.0
2009-09-18 08:07:00,17.149,17.149,17.019,17.045,350000.0
2009-09-18 08:08:00,17.063,17.148,17.006,17.148,400000.0
2009-09-18 08:09:00,17.065,17.161,17.065,17.155,550000.0
2009-09-18 08:10:00,17.119,17.146,17.03,17.091,350000.0
2009-09-18 08:11:00,17.077,17.132,17.015,17.015,550000.0
2009-09-18 08:12:00,17.049,17.133,17.043,17.112,350000.0
2009-09-18 08:14:00,17.123,17.166,17.06,17.06,500000.0
2009-09-18 08:15:00,17.053,17.156,17.053,17.124,400000.0
2009-09-18 08:16:00,17.168,17.168,16.991,17.106,400000.0
2009-09-18 08:17:00,17.037,17.131,17.034,17.131,400000.0
2009-09-18 08:18:00,17.028,17.057,17.02,17.057,200000.0
2009-09-18 08:19:00,17.161,17.173,17.057,17.073,550000.0
2009-09-18 08:20:00,17.086,17.227,17.057,17.057,400000.0
2009-09-18 08:21:00,17.139,17.142,17.016,17.142,400000.0
2009-09-18 08:22:00,17.153,17.171,17.034,17.084,350000.0
2009-09-18 08:23:00,17.095,17.188,17.051,17.136,350000.0
2009-09-18 08:24:00,17.161,17.161,17.022,17.124,550000.0
2009-09-18 08:25:00,17.061,17.16,17.045,17.134,400000.0
2009-09-18 08:26:00,17.145,17.146,17.024,17.078,350000.0
2009-09-18 08:27:00,17.127,17.16,17.047,17.16,350000.0
2009-09-18 08:28:00,17.194,17.194,17.065,17.162,450000.0
2009-09-18 08:29:00,17.16,17.191,17.058,17.19,350000.0
2009-09-18 08:30:00,17.085,17.208,17.085,17.189,500000.0
2009-09-18 08:31:00,17.166,17.192,17.127,17.132,350000.0
2009-09-18 08:32:00,17.051,17.151,17.051,17.115,350000.0
2009-09-18 08:33:00,17.096,17.213,17.096,17.126,450000.0
2009-09-18 08:34:00,17.071,17.188,17.063,17.106,550000.0
2009-09-18 08:35:00,17.145,17.145,17.03,17.033,550000.0
2009-09-18 08:36:00,17.123,17.167,17.046,17.046,400000.0
2009-09-18 08:37:00,17.106,17.152,17.007,17.152,400000.0
2009-09-18 08:38:00,17.065,17.138,16.993,16.993,400000.0
2009-09-18 08:39:00,17.127,17.162,17.031,17.031,400000.0
2009-09-18 08:40:00,17.148,17.148,17.002,17.101,350000.0
2009-09-18 08:41:00,17.064,17.128,17.016,17.104,450000.0
2009-09-18 08:42:00,17.107,17.128,16.995,17.094,350000.0
2009-09-18 08:43:00,17.01,17.11,17.01,17.085,350000.0
2009-09-18 08:44:00,17.116,17.157,17.041,17.068,400000.0
2009-09-18 08:45:00,17.111,17.123,17.024,17.115,400000.0
2009-09-18 08:46:00,17.154,17.154,17.05,17.091,350000.0
2009-09-18 08:47:00,17.117,17.117,17.061,17.086,350000.0
2009-09-18 08:48:00,17.066,17.075,16.975,17.07,350000.0
2009-09-18 08:49:00,17.031,17.116,16.996,17.103,350000.0
2009-09-18 08:50:00,17.041,17.084,16.991,17.084,350000.0
2009-09-18 08:51:00,17.046,17.096,16.946,17.011,500000.0
2009-09-18 08:52:00,17.042,17.099,16.993,17.099,550000.0
2009-09-18 08:53:00,17.006,17.133,16.988,17.023,400000.0
2009-09-18 08:54:00,17.13,17.13,16.994,17.017,400000.0
2009-09-18 08:55:00,17.061,17.112,17.061,17.078,350000.0
2009-09-18 08:56:00,17.006,17.081,16.984,17.056,400000.0
2009-09-18 08:57:00,17.116,17.116,17.003,17.108,500000.0
2009-09-18 08:58:00,16.986,17.055,16.95,17.055,550000.0
2009-09-18 08:59:00,17.026,17.102,16.955,17.102,450000.0
2009-09-18 09:00:00,17.089,17.131,16.997,17.051,1500000.0
2009-09-18 09:01:00,17.098,17.134,17.049,17.103,1250000.0
2009-09-18 09:02:00,17.02,17.098,16.998,17.005,400000.0
2009-09-18 09:03:00,17.058,17.098,16.993,17.08,1300000.0
2009-09-18 09:04:00,17.072,17.119,17.021,17.021,450000.0
2009-09-18 09:05:00,17.047,17.089,17.029,17.079,1800000.0
2009-09-18 09:06:00,17.086,17.102,17.032,17.073,1250000.0
2009-09-18 09:07:00,17.059,17.097,16.939,17.07,500000.0
2009-09-18 09:08:00,16.992,17.125,16.992,17.011,400000.0
2009-09-18 09:09:00,17.03,17.129,17.016,17.031,500000.0
2009-09-18 09:10:00,17.075,17.129,17.0,17.046,450000.0
2009-09-18 09:11:00,17.086,17.122,17.0,17.064,1900000.0
2009-09-18 09:12:00,17.111,17.117,16.979,17.06,550000.0
2009-09-18 09:13:00,17.04,17.075,16.952,17.061,1450000.0
2009-09-18 09:14:00,17.075,17.084,16.972,17.043,350000.0
2009-09-18 09:15:00,17.067,17.091,16.978,17.038,400000.0
2009-09-18 09:16:00,17.073,17.099,16.983,17.063,1500000.0
2009-09-18 09:17:00,17.03,17.075,16.998,17.075,1500000.0
2009-09-18 09:18:00,17.033,17.13,17.017,17.017,1650000.0
2009-09-18 09:19:00,17.021,17.143,17.001,17.068,1800000.0
2009-09-18 09:20:00,17.048,17.098,17.018,17.094,350000.0
2009-09-18 09:21:00,17.099,17.099,17.01,17.019,350000.0
2009-09-18 09:22:00,17.072,17.203,17.05,17.051,500000.0
2009-09-18 09:23:00,17.125,17.125,16.985,17.121,350000.0
2009-09-18 09:24:00,17.082,17.132,17.023,17.063,1500000.0
2009-09-18 09:25:00,17.068,17.147,17.013,17.112,400000.0
2009-09-18 09:26:00,17.055,17.121,17.022,17.106,350000.0
2009-09-18 09:27:00,17.08,17.125,17.0,17.081,400000.0
2009-09-18 09:28:00,17.038,17.123,17.011,17.054,1550000.0
2009-09-18 09:29:00,17.045,17.156,17.002,17.009,1400000.0
2009-09-18 09:30:00,17.036,17.165,17.036,17.06,450000.0
2009-09-18 09:31:00,17.025,17.145,16.981,17.018,450000.0
2009-09-18 09:32:00,17.03,17.036,16.994,17.021,350000.0
2009-09-18 09:33:00,17.063,17.109,17.018,17.018,400000.0
2009-09-18 09:34:00,17.03,17.197,17.03,17.037,1950000.0
2009-09-18 09:35:00,17.009,17.119,16.963,17.119,1450000.0
2009-09-18 09:36:00,17.013,17.082,17.003,17.015,1600000.0
2009-09-18 09:37:00,17.037,17.186,17.037,17.067,1550000.0
2009-09-18 09:38:00,17.033,17.135,17.006,17.098,350000.0
2009-09-18 09:39:00,17.049,17.133,16.977,16.977,550000.0
2009-09-18 09:40:00,16.967,17.093,16.962,17.074,400000.0
2009-09-18 09:41:00,17.027,17.158,17.023,17.092,550000.0
2009-09-18 09:42:00,17.095,17.095,16.991,17.02,350000.0
2009-09-18 09:43:00,16.972,17.067,16.972,17.039,400000.0
2009-09-18 09:44:00,17.027,17.066,16.962,17.002,2000000.0
2009-09-18 09:45:00,17.088,17.088,16.993,17.004,450000.0
2009-09-18 09:46:00,17.04,17.114,16.96,17.114,400000.0
2009-09-18 09:47:00,17.008,17.008,16.965,16.997,400000.0
2009-09-18 09:48:00,17.004,17.043,16.942,16.942,1500000.0
2009-09-18 09:49:00,17.084,17.084,16.9,16.95,400000.0
2009-09-18 09:50:00,16.915,17.025,16.881,17.024,800000.0
2009-09-18 09:51:00,17.068,17.078,16.951,16.951,400000.0
2009-09-18 09:52:00,17.035,17.07,16.925,17.033,400000.0
2009-09-18 09:53:00,16.976,17.04,16.898,17.009,450000.0
2009-09-18 09:54:00,17.03,17.037,16.898,17.002,750000.0
2009-09-18 09:55:00,17.076,17.076,16.9,16.996,450000.0
2009-09-18 09:56:00,16.985,17.017,16.896,16.991,550000.0
2009-09-18 09:57:00,17.006,17.006,16.955,16.991,350000.0
2009-09-18 09:58:00,16.935,17.036,16.907,16.917,400000.0
2009-09-18 09:59:00,16.931,17.051,16.924,16.937,450000.0
2009-09-18 10:00:00,16.926,17.005,16.88,17.005,600000.0
2009-09-18 10:01:00,17.064,17.065,16.961,17.028,400000.0
2009-09-18 10:02:00,17.009,17.055,16.901,17.055,400000.0
2009-09-18 10:03:00,17.009,17.069,16.965,16.965,500000.0
2009-09-18 10:04:00,16.984,17.068,16.941,17.057,550000.0
2009-09-18 10:05:00,17.0,17.067,16.971,16.988,350000.0
2009-09-18 10:06:00,17.055,17.065,16.953,16.994,550000.0
2009-09-18 10:07:00,17.018,17.06,16.919,17.047,450000.0
2009-09-18 10:08:00,17.027,17.039,16.943,16.989,550000.0
2009-09-18 10:09:00,16.98,17.049,16.967,17.017,500000.0
2009-09-18 10:10:00,17.028,17.083,16.912,16.912,650000.0
2009-09-18 10:11:00,17.05,17.067,16.952,16.976,450000.0
2009-09-18 10:12:00,16.908,17.048,16.906,17.026,400000.0
2009-09-18 10:13:00,16.913,16.992,16.889,16.948,350000.0
2009-09-18 10:14:00,16.957,17.049,16.956,16.958,550000.0
2009-09-18 10:15:00,16.886,17.025,16.864,16.975,650000.0
2009-09-18 10:16:00,16.906,17.043,16.906,17.043,450000.0
2009-09-18 10:17:00,16.981,17.042,16.935,17.017,400000.0
2009-09-18 10:18:00,17.017,17.044,16.928,17.044,750000.0
2009-09-18 10:19:00,16.996,17.026,16.933,16.981,550000.0
2009-09-18 10:20:00,17.062,17.077,16.955,17.027,600000.0
2009-09-18 10:21:00,16.906,17.002,16.879,16.985,500000.0
2009-09-18 10:22:00,16.95,17.015,16.928,17.007,350000.0
2009-09-18 10:23:00,17.014,17.014,16.906,16.923,350000.0
2009-09-18 10:24:00,16.96,17.052,16.905,17.052,500000.0
2009-09-18 10:25:00,16.943,17.029,16.891,16.944,400000.0
2009-09-18 10:26:00,17.004,17.037,16.963,16.963,400000.0
2009-09-18 10:27:00,16.913,16.997,16.873,16.947,500000.0
2009-09-18 10:28:00,16.983,17.038,16.901,16.971,600000.0
2009-09-18 10:29:00,17.01,17.055,16.928,16.961,450000.0
2009-09-18 10:30:00,17.042,17.042,16.956,16.961,400000.0
2009-09-18 10:31:00,17.018,17.052,16.905,16.905,350000.0
2009-09-18 10:32:00,16.965,17.026,16.895,17.026,650000.0
2009-09-18 10:33:00,17.0,17.054,16.938,16.941,450000.0
2009-09-18 10:34:00,16.997,17.045,16.905,17.045,450000.0
2009-09-18 10:35:00,17.026,17.112,16.974,16.974,550000.0
2009-09-18 10:36:00,16.956,17.061,16.946,17.024,400000.0
2009-09-18 10:37:00,16.96,17.057,16.942,16.976,450000.0
2009-09-18 10:38:00,16.99,17.088,16.946,17.079,350000.0
2009-09-18 10:39:00,16.948,17.055,16.928,17.055,350000.0
2009-09-18 10:40:00,16.978,17.048,16.892,17.013,550000.0
2009-09-18 10:41:00,17.007,17.063,16.976,17.038,550000.0
2009-09-18 10:42:00,16.997,17.068,16.95,17.015,400000.0
2009-09-18 10:43:00,17.007,17.059,16.928,16.99,500000.0
2009-09-18 10:44:00,17.081,17.093,16.982,16.982,350000.0
2009-09-18 10:45:00,16.969,17.091,16.969,16.988,350000.0
2009-09-18 10:46:00,17.079,17.079,16.947,16.947,600000.0
2009-09-18 10:47:00,17.034,17.058,16.957,16.957,400000.0
2009-09-18 10:48:00,16.928,17.084,16.928,17.044,400000.0
2009-09-18 10:49:00,17.036,17.063,16.973,17.063,400000.0
2009-09-18 10:50:00,17.069,17.095,16.961,17.088,450000.0
2009-09-18 10:51:00,16.987,17.085,16.958,17.085,350000.0
2009-09-18 10:52:00,16.973,17.073,16.952,17.001,550000.0
2009-09-18 10:53:00,17.06,17.09,16.963,17.067,400000.0
2009-09-18 10:54:00,17.022,17.105,16.986,17.02,600000.0
2009-09-18 10:55:00,16.978,17.089,16.957,17.089,400000.0
2009-09-18 10:56:00,17.058,17.087,16.963,17.087,400000.0
2009-09-18 10:57:00,17.083,17.12,17.018,17.018,400000.0
2009-09-18 10:58:00,17.068,17.077,16.961,17.077,400000.0
2009-09-18 10:59:00,17.1,17.114,16.973,17.023,350000.0
2009-09-18 11:00:00,17.038,17.128,17.03,17.03,400000.0
2009-09-18 11:01:00,16.996,17.141,16.996,17.022,450000.0
2009-09-18 11:02:00,17.09,17.112,17.004,17.092,850000.0
2009-09-18 11:03:00,17.003,17.11,16.986,17.019,400000.0
2009-09-18 11:04:00,17.076,17.096,16.968,16.969,350000.0
2009-09-18 11:05:00,17.028,17.06,16.963,17.058,400000.0
2009-09-18 11:06:00,16.975,17.075,16.944,16.944,450000.0
2009-09-18 11:07:00,17.092,17.101,16.975,16.975,350000.0
2009-09-18 11:08:00,16.946,17.044,16.91,17.041,500000.0
2009-09-18 11:09:00,17.069,17.069,16.96,16.96,350000.0
2009-09-18 11:10:00,16.957,17.056,16.957,17.047,450000.0
2009-09-18 11:11:00,17.076,17.095,16.956,17.046,450000.0
2009-09-18 11:12:00,16.984,17.09,16.942,16.975,600000.0
2009-09-18 11:13:00,17.083,17.112,17.012,17.012,500000.0
2009-09-18 11:14:00,17.112,17.112,16.988,17.011,350000.0
2009-09-18 11:15:00,17.004,17.039,16.945,17.035,400000.0
2009-09-18 11:16:00,17.056,17.108,16.969,16.969,400000.0
2009-09-18 11:17:00,17.101,17.101,16.963,17.066,700000.0
2009-09-18 11:18:00,17.068,17.092,16.964,17.007,400000.0
2009-09-18 11:19:00,17.026,17.066,16.983,16.998,450000.0
2009-09-18 11:20:00,17.076,17.098,16.984,17.098,500000.0
2009-09-18 11:21:00,17.066,17.086,16.936,16.936,450000.0
2009-09-18 11:22:00,17.025,17.089,16.991,17.065,500000.0
2009-09-18 11:23:00,17.087,17.126,16.989,16.989,400000.0
2009-09-18 11:24:00,17.003,17.063,16.988,17.004,400000.0
2009-09-18 11:25:00,17.091,17.136,17.048,17.088,350000.0
2009-09-18 11:26:00,17.108,17.119,17.02,17.112,450000.0
2009-09-18 11:27:00,17.127,17.137,17.007,17.107,450000.0
2009-09-18 11:28:00,17.115,17.135,16.981,16.981,350000.0
2009-09-18 11:29:00,17.022,17.123,17.002,17.12,600000.0
2009-09-18 11:30:00,17.04,17.134,17.018,17.051,400000.0
2009-09-18 11:31:00,17.086,17.129,17.005,17.129,550000.0
2009-09-18 11:32:00,17.185,17.19,17.077,17.148,650000.0
2009-09-18 11:33:00,17.177,17.177,17.079,17.095,400000.0
2009-09-18 11:34:00,17.123,17.147,17.064,17.089,350000.0
2009-09-18 11:35:00,17.166,17.166,17.056,17.113,400000.0
2009-09-18 11:36:00,17.172,17.197,17.056,17.142,500000.0
2009-09-18 11:37:00,17.088,17.136,17.044,17.124,450000.0
2009-09-18 11:38:00,17.174,17.174,17.056,17.081,400000.0
2009-09-18 11:39:00,17.171,17.213,17.058,17.16,550000.0
2009-09-18 11:40:00,17.163,17.169,17.07,17.07,500000.0
2009-09-18 11:41:00,17.179,17.179,17.047,17.171,400000.0
2009-09-18 11:42:00,17.149,17.149,17.042,17.042,350000.0
2009-09-18 11:43:00,17.131,17.153,17.033,17.083,550000.0
2009-09-18 11:44:00,17.141,17.141,17.021,17.092,400000.0
2009-09-18 11:45:00,17.037,17.188,17.037,17.074,400000.0
2009-09-18 11:46:00,17.096,17.164,17.04,17.136,450000.0
2009-09-18 11:47:00,17.08,17.143,17.031,17.111,600000.0
2009-09-18 11:48:00,17.128,17.177,17.039,17.041,450000.0
2009-09-18 11:49:00,17.039,17.157,17.031,17.149,350000.0
2009-09-18 11:50:00,17.154,17.154,17.008,17.022,350000.0
2009-09-18 11:51:00,17.086,17.154,17.016,17.016,450000.0
2009-09-18 11:52:00,17.03,17.152,16.993,17.046,350000.0
2009-09-18 11:53:00,17.067,17.115,17.041,17.041,500000.0
2009-09-18 11:54:00,17.006,17.153,17.006,17.142,650000.0
2009-09-18 11:55:00,17.118,17.132,17.021,17.125,500000.0
2009-09-18 11:56:00,17.167,17.167,17.022,17.138,550000.0
2009-09-18 11:57:00,17.124,17.124,17.024,17.109,450000.0
2009-09-18 11:58:00,17.112,17.123,17.024,17.104,450000.0
2009-09-18 11:59:00,17.129,17.145,17.002,17.002,550000.0
2009-09-18 12:00:00,17.075,17.152,17.051,17.152,450000.0
2009-09-18 12:01:00,17.152,17.172,17.074,17.092,350000.0
2009-09-18 12:02:00,17.115,17.182,17.047,17.047,350000.0
2009-09-18 12:03:00,17.038,17.182,17.038,17.182,450000.0
2009-09-18 12:04:00,17.061,17.172,17.035,17.115,350000.0
2009-09-18 12:05:00,17.142,17.211,17.081,17.165,450000.0
2009-09-18 12:06:00,17.108,17.213,17.083,17.197,400000.0
2009-09-18 12:07:00,17.047,17.183,17.047,17.063,350000.0
2009-09-18 12:08:00,17.204,17.23,17.092,17.097,500000.0
2009-09-18 12:09:00,17.112,17.223,17.093,17.117,550000.0
2009-09-18 12:10:00,17.188,17.188,17.111,17.168,350000.0
2009-09-18 12:11:00,17.082,17.144,17.046,17.06,350000.0
2009-09-18 12:12:00,17.082,17.216,17.082,17.167,550000.0
2009-09-18 12:13:00,17.176,17.203,17.093,17.19,350000.0
2009-09-18 12:14:00,17.123,17.194,17.052,17.052,400000.0
2009-09-18 12:15:00,17.133,17.168,17.025,17.127,550000.0
2009-09-18 12:16:00,17.106,17.183,17.048,17.171,350000.0
2009-09-18 12:17:00,17.083,17.166,17.034,17.139,400000.0
2009-09-18 12:18:00,17.177,17.177,17.035,17.035,500000.0
2009-09-18 12:19:00,17.101,17.121,17.044,17.044,550000.0
2009-09-18 12:20:00,17.098,17.167,17.085,17.085,350000.0
2009-09-18 12:21:00,17.056,17.186,17.056,17.129,400000.0
2009-09-18 12:22:00,17.044,17.178,17.037,17.059,400000.0
2009-09-18 12:23:00,17.071,17.157,17.031,17.112,550000.0
2009-09-18 12:24:00,17.095,17.163,16.988,17.124,500000.0
2009-09-18 12:25:00,17.133,17.133,17.051,17.065,450000.0
2009-09-18 12:26:00,17.14,17.166,17.089,17.113,350000.0
2009-09-18 12:27:00,17.151,17.151,17.021,17.075,350000.0
2009-09-18 12:28:00,17.021,17.159,17.021,17.037,350000.0
2009-09-18 12:29:00,17.082,17.135,17.022,17.067,400000.0
2009-09-18 12:30:00,17.083,17.166,17.055,17.166,400000.0
2009-09-18 12:31:00,17.107,17.121,17.073,17.121,350000.0
2009-09-18 12:32:00,17.01,17.124,17.004,17.105,450000.0
2009-09-18 12:33:00,17.042,17.171,17.042,17.171,450000.0
2009-09-18 12:34:00,17.167,17.167,17.031,17.155,500000.0
2009-09-18 12:35:00,17.079,17.17,17.061,17.096,600000.0
2009-09-18 12:36:00,17.106,17.147,17.048,17.066,450000.0
2009-09-18 12:37:00,17.102,17.162,17.035,17.159,400000.0
2009-09-18 12:38:00,17.153,17.153,16.988,17.068,750000.0
2009-09-18 12:39:00,17.025,17.148,17.025,17.129,650000.0
2009-09-18 12:40:00,17.002,17.142,17.002,17.046,450000.0
2009-09-18 12:41:00,17.16,17.16,17.042,17.099,550000.0
2009-09-18 12:42:00,17.178,17.178,17.041,17.148,500000.0
2009-09-18 12:43:00,17.161,17.166,17.031,17.031,350000.0
2009-09-18 12:44:00,17.114,17.186,17.045,17.173,400000.0
2009-09-18 12:45:00,17.033,17.136,17.023,17.044,400000.0
2009-09-18 12:46:00,17.102,17.161,17.035,17.085,400000.0
2009-09-18 12:47:00,17.098,17.134,17.05,17.124,350000.0
2009-09-18 12:48:00,17.029,17.152,17.022,17.152,400000.0
2009-09-18 12:49:00,17.165,17.165,17.019,17.051,550000.0
2009-09-18 12:50:00,17.185,17.211,17.076,17.129,350000.0
2009-09-18 12:51:00,17.155,17.176,17.055,17.07,400000.0
2009-09-18 12:52:00,17.13,17.162,17.035,17.048,350000.0
2009-09-18 12:53:00,17.054,17.154,17.027,17.154,400000.0
2009-09-18 12:54:00,17.09,17.182,17.059,17.141,400000.0
2009-09-18 12:55:00,17.108,17.14,16.995,17.054,400000.0
2009-09-18 12:56:00,17.141,17.159,17.019,17.137,450000.0
2009-09-18 12:57:00,17.099,17.14,17.039,17.095,400000.0
2009-09-18 12:58:00,17.017,17.103,16.965,17.103,400000.0
2009-09-18 12:59:00,17.017,17.086,16.96,17.063,350000.0
2009-09-18 13:00:00,17.098,17.098,16.966,17.019,550000.0
2009-09-18 13:01:00,17.003,17.091,16.968,17.056,550000.0
2009-09-18 13:02:00,17.005,17.114,16.996,17.025,450000.0
2009-09-18 13:03:00,17.08,17.106,16.996,17.079,350000.0
2009-09-18 13:04:00,17.051,17.051,16.935,17.011,450000.0
2009-09-18 13:05:00,17.034,17.102,16.95,17.082,400000.0
2009-09-18 13:06:00,17.047,17.071,16.979,16.979,500000.0
2009-09-18 13:07:00,17.106,17.166,16.998,17.091,400000.0
2009-09-18 13:08:00,17.069,17.115,17.009,17.094,350000.0
2009-09-18 13:09:00,17.02,17.158,16.994,16.994,550000.0
2009-09-18 13:10:00,16.951,17.107,16.951,17.103,500000.0
2009-09-18 13:11:00,17.078,17.093,17.003,17.071,400000.0
2009-09-18 13:12:00,17.094,17.15,17.022,17.096,350000.0
2009-09-18 13:13:00,17.123,17.123,16.98,17.12,400000.0
2009-09-18 13:14:00,17.017,17.15,17.017,17.106,400000.0
2009-09-18 13:15:00,17.054,17.054,16.957,17.023,450000.0
2009-09-18 13:16:00,17.116,17.116,16.98,17.078,500000.0
2009-09-18 13:17:00,17.116,17.116,16.972,17.03,450000.0
2009-09-18 13:18:00,17.105,17.105,17.001,17.034,350000.0
2009-09-18 13:19:00,17.009,17.177,17.009,17.033,700000.0
2009-09-18 13:20:00,16.994,17.105,16.934,17.031,800000.0
2009-09-18 13:21:00,17.049,17.075,16.985,17.072,400000.0
2009-09-18 13:22:00,16.972,17.144,16.972,17.038,550000.0
2009-09-18 13:23:00,17.112,17.145,17.018,17.04,450000.0
2009-09-18 13:24:00,17.091,17.091,16.977,17.07,350000.0
2009-09-18 13:25:00,17.008,17.162,17.008,17.09,450000.0
2009-09-18 13:26:00,17.022,17.119,16.993,16.993,350000.0
2009-09-18 13:27:00,16.986,17.09,16.982,17.007,500000.0
2009-09-18 13:28:00,17.09,17.129,16.99,17.044,350000.0
2009-09-18 13:29:00,17.079,17.149,17.03,17.119,650000.0
2009-09-18 13:30:00,17.128,17.128,17.054,17.12,450000.0
2009-09-18 13:31:00,17.142,17.142,17.042,17.105,400000.0
2009-09-18 13:32:00,17.096,17.096,16.972,16.976,450000.0
2009-09-18 13:33:00,17.069,17.132,17.006,17.059,350000.0
2009-09-18 13:34:00,16.977,17.138,16.977,17.117,700000.0
2009-09-18 13:35:00,17.098,17.1,16.965,17.003,550000.0
2009-09-18 13:36:00,17.027,17.123,16.998,17.092,650000.0
2009-09-18 13:37:00,17.109,17.126,17.019,17.087,350000.0
2009-09-18 13:38:00,17.104,17.132,16.982,16.982,400000.0
2009-09-18 13:39:00,17.048,17.161,17.037,17.046,600000.0
2009-09-18 13:40:00,17.036,17.083,17.019,17.083,400000.0
2009-09-18 13:41:00,16.908,17.037,16.908,17.019,400000.0
2009-09-18 13:42:00,17.015,17.076,16.972,16.972,350000.0
2009-09-18 13:43:00,17.075,17.075,16.939,16.974,750000.0
2009-09-18 13:44:00,17.005,17.058,16.949,17.027,450000.0
2009-09-18 13:45:00,16.985,17.12,16.981,17.076,350000.0
2009-09-18 13:46:00,17.072,17.094,16.981,17.019,400000.0
2009-09-18 13:47:00,16.992,17.114,16.99,17.01,550000.0
2009-09-18 13:48:00,17.104,17.109,16.983,16.99,650000.0
2009-09-18 13:49:00,17.02,17.094,16.996,16.996,350000.0
2009-09-18 13:50:00,16.983,17.078,16.905,16.943,550000.0
2009-09-18 13:51:00,16.975,17.08,16.955,17.08,350000.0
2009-09-18 13:52:00,17.072,17.087,16.97,17.087,350000.0
2009-09-18 13:53:00,17.0,17.102,16.998,17.01,500000.0
2009-09-18 13:54:00,17.03,17.101,16.972,17.05,400000.0
2009-09-18 13:55:00,17.083,17.083,16.965,17.079,350000.0
2009-09-18 13:56:00,17.008,17.071,16.991,17.06,500000.0
2009-09-18 13:57:00,17.096,17.096,16.94,17.019,400000.0
2009-09-18 13:58:00,17.089,17.089,16.928,16.937,750000.0
2009-09-18 13:59:00,17.094,17.094,16.973,17.054,350000.0
2009-09-18 14:00:00,17.009,17.121,16.976,17.05,600000.0
2009-09-18 14:01:00,17.086,17.086,16.979,17.068,400000.0
2009-09-18 14:02:00,17.072,17.072,16.953,17.049,350000.0
2009-09-18 14:03:00,17.007,17.096,17.006,17.073,350000.0
2009-09-18 14:04:00,16.997,17.126,16.997,17.119,400000.0
2009-09-18 14:05:00,17.042,17.108,17.042,17.105,400000.0
2009-09-18 14:06:00,17.098,17.098,16.986,16.986,450000.0
2009-09-18 14:07:00,17.08,17.123,16.992,17.123,350000.0
2009-09-18 14:08:00,17.003,17.091,16.96,17.066,400000.0
2009-09-18 14:09:00,17.078,17.078,16.921,16.985,400000.0
2009-09-18 14:10:00,17.033,17.114,16.974,17.114,400000.0
2009-09-18 14:11:00,17.0,17.068,16.969,16.969,450000.0
2009-09-18 14:12:00,17.109,17.111,16.99,17.071,350000.0
2009-09-18 14:13:00,17.038,17.098,16.969,17.078,450000.0
2009-09-18 14:14:00,17.018,17.126,17.007,17.072,550000.0
2009-09-18 14:15:00,17.08,17.117,16.957,17.077,750000.0
2009-09-18 14:16:00,17.059,17.114,16.984,17.017,400000.0
2009-09-18 14:17:00,17.012,17.084,16.948,17.026,400000.0
2009-09-18 14:18:00,17.017,17.059,16.969,17.02,400000.0
2009-09-18 14:19:00,17.085,17.085,16.919,17.08,700000.0
2009-09-18 14:20:00,17.082,17.117,17.003,17.083,500000.0
2009-09-18 14:21:00,17.096,17.096,16.974,17.013,400000.0
2009-09-18 14:22:00,17.07,17.073,16.965,17.073,400000.0
2009-09-18 14:23:00,17.067,17.111,16.973,17.039,450000.0
2009-09-18 14:24:00,17.058,17.076,16.978,17.048,400000.0
2009-09-18 14:25:00,17.02,17.123,17.02,17.111,450000.0
2009-09-18 14:26:00,17.01,17.12,17.01,17.09,500000.0
2009-09-18 14:27:00,17.093,17.099,16.987,17.025,400000.0
2009-09-18 14:28:00,17.106,17.132,16.983,17.026,450000.0
2009-09-18 14:29:00,17.017,17.091,17.006,17.087,550000.0
2009-09-18 14:30:00,17.014,17.147,16.991,17.145,550000.0
2009-09-18 14:31:00,17.15,17.187,17.047,17.122,400000.0
2009-09-18 14:32:00,17.147,17.167,17.063,17.136,350000.0
2009-09-18 14:33:00,17.122,17.188,17.05,17.116,650000.0
2009-09-18 14:34:00,17.172,17.177,17.095,17.147,350000.0
2009-09-18 14:35:00,17.146,17.152,17.045,17.152,350000.0
2009-09-18 14:36:00,17.16,17.18,17.061,17.13,400000.0
2009-09-18 14:37:00,17.016,17.147,17.002,17.147,450000.0
2009-09-18 14:38:00,17.139,17.139,16.986,17.044,500000.0
2009-09-18 14:39:00,17.072,17.141,17.029,17.107,500000.0
2009-09-18 14:40:00,17.068,17.194,17.041,17.134,550000.0
2009-09-18 14:41:00,17.166,17.166,17.03,17.114,450000.0
2009-09-18 14:42:00,17.117,17.123,16.982,17.019,500000.0
2009-09-18 14:43:00,17.12,17.157,17.031,17.157,350000.0
2009-09-18 14:44:00,17.122,17.137,17.008,17.066,350000.0
2009-09-18 14:45:00,17.129,17.148,17.065,17.099,400000.0
2009-09-18 14:46:00,17.169,17.169,17.055,17.092,450000.0
2009-09-18 14:47:00,17.152,17.152,17.057,17.151,550000.0
2009-09-18 14:48:00,17.16,17.184,17.099,17.099,400000.0
2009-09-18 14:49:00,17.176,17.199,17.112,17.142,400000.0
2009-09-18 14:50:00,17.137,17.204,17.101,17.13,500000.0
2009-09-18 14:51:00,17.148,17.233,17.147,17.217,350000.0
2009-09-18 14:52:00,17.152,17.183,17.077,17.092,500000.0
2009-09-18 14:53:00,17.177,17.204,17.068,17.203,450000.0
2009-09-18 14:54:00,17.2,17.222,17.084,17.085,550000.0
2009-09-18 14:55:00,17.164,17.202,17.087,17.138,450000.0
2009-09-18 14:56:00,17.181,17.225,17.084,17.175,600000.0
2009-09-18 14:57:00,17.122,17.171,17.048,17.048,400000.0
2009-09-18 14:58:00,17.069,17.144,17.015,17.128,450000.0
2009-09-18 14:59:00,17.168,17.196,17.125,17.191,350000.0
2009-09-18 15:00:00,17.071,17.167,17.049,17.164,350000.0
2009-09-18 15:01:00,17.156,17.209,17.097,17.112,450000.0
2009-09-18 15:02:00,17.136,17.169,17.078,17.169,350000.0
2009-09-18 15:03:00,17.195,17.195,17.095,17.188,350000.0
2009-09-18 15:04:00,17.131,17.181,17.066,17.068,500000.0
2009-09-18 15:05:00,17.146,17.196,17.126,17.196,550000.0
2009-09-18 15:06:00,17.127,17.157,17.062,17.105,400000.0
2009-09-18 15:07:00,17.153,17.214,17.112,17.184,500000.0
2009-09-18 15:08:00,17.132,17.158,17.039,17.039,350000.0
2009-09-18 15:09:00,17.011,17.107,16.968,17.03,450000.0
2009-09-18 15:10:00,17.027,17.132,16.983,17.131,400000.0
2009-09-18 15:11:00,17.014,17.141,17.014,17.14,450000.0
2009-09-18 15:12:00,17.122,17.122,16.978,17.025,500000.0
2009-09-18 15:13:00,17.045,17.116,17.045,17.054,400000.0
2009-09-18 15:14:00,17.095,17.126,16.989,17.098,400000.0
2009-09-18 15:15:00,17.056,17.209,17.027,17.08,500000.0
2009-09-18 15:16:00,17.151,17.157,17.065,17.157,450000.0
2009-09-18 15:17:00,17.115,17.122,17.049,17.078,550000.0
2009-09-18 15:18:00,17.127,17.166,17.047,17.166,400000.0
2009-09-18 15:19:00,17.124,17.197,17.036,17.197,350000.0
2009-09-18 15:20:00,17.094,17.212,17.08,17.08,550000.0
2009-09-18 15:21:00,17.179,17.206,17.12,17.12,400000.0
2009-09-18 15:22:00,17.207,17.207,17.164,17.203,400000.0
2009-09-18 15:23:00,17.182,17.182,17.102,17.174,350000.0
2009-09-18 15:24:00,17.147,17.234,17.076,17.18,500000.0
2009-09-18 15:25:00,17.097,17.213,17.097,17.163,350000.0
2009-09-18 15:26:00,17.113,17.213,17.103,17.163,350000.0
2009-09-18 15:27:00,17.201,17.254,17.113,17.136,400000.0
2009-09-18 15:28:00,17.154,17.248,17.154,17.23,400000.0
2009-09-18 15:29:00,17.182,17.248,17.097,17.138,500000.0
2009-09-18 15:30:00,17.22,17.22,17.08,17.08,350000.0
2009-09-18 15:31:00,17.13,17.217,17.108,17.108,550000.0
2009-09-18 15:32:00,17.193,17.215,17.099,17.181,350000.0
2009-09-18 15:33:00,17.099,17.171,17.045,17.167,400000.0
2009-09-18 15:34:00,17.088,17.194,17.088,17.189,350000.0
2009-09-18 15:35:00,17.18,17.18,17.07,17.145,600000.0
2009-09-18 15:36:00,17.119,17.225,17.119,17.123,650000.0
2009-09-18 15:37:00,17.101,17.191,17.101,17.134,550000.0
2009-09-18 15:38:00,17.072,17.174,17.027,17.17,600000.0
2009-09-18 15:39:00,17.161,17.176,17.04,17.04,550000.0
2009-09-18 15:40:00,17.079,17.172,17.046,17.112,500000.0
2009-09-18 15:41:00,17.03,17.135,17.023,17.023,500000.0
2009-09-18 15:42:00,17.15,17.155,17.039,17.039,400000.0
2009-09-18 15:43:00,17.032,17.113,17.032,17.047,500000.0
2009-09-18 15:44:00,17.08,17.132,17.069,17.08,400000.0
2009-09-18 15:45:00,17.154,17.154,17.006,17.073,350000.0
2009-09-18 15:46:00,17.144,17.203,17.043,17.194,400000.0
2009-09-18 15:47:00,17.043,17.165,17.026,17.026,350000.0
2009-09-18 15:48:00,17.063,17.141,17.041,17.041,550000.0
2009-09-18 15:49:00,17.1,17.137,17.045,17.123,400000.0
2009-09-18 15:50:00,17.12,17.182,17.069,17.072,500000.0
2009-09-18 15:51:00,17.112,17.132,17.023,17.066,550000.0
2009-09-18 15:52:00,17.119,17.146,17.003,17.05,450000.0
2009-09-18 15:53:00,17.092,17.103,17.001,17.096,500000.0
2009-09-18 15:54:00,17.003,17.137,17.003,17.109,350000.0
2009-09-18 15:55:00,17.03,17.095,16.997,17.037,400000.0
2009-09-18 15:56:00,17.018,17.117,16.962,17.026,500000.0
2009-09-18 15:57:00,17.02,17.129,16.981,17.079,500000.0
2009-09-18 15:58:00,16.969,17.087,16.964,17.045,750000.0
2009-09-18 15:59:00,17.109,17.117,17.029,17.099,550000.0
2009-09-18 16:00:00,16.984,17.099,16.984,17.003,350000.0
2009-09-18 16:01:00,17.113,17.113,16.986,16.996,350000.0
2009-09-18 16:02:00,16.993,17.131,16.993,17.063,550000.0
2009-09-18 16:03:00,17.08,17.125,16.979,17.017,450000.0
2009-09-18 16:04:00,17.114,17.114,17.004,17.055,350000.0
2009-09-18 16:05:00,17.009,17.062,16.934,17.042,400000.0
2009-09-18 16:06:00,17.052,17.079,16.954,17.01,500000.0
2009-09-18 16:07:00,17.011,17.039,16.856,16.856,500000.0
2009-09-18 16:08:00,16.909,17.021,16.873,16.948,400000.0
2009-09-18 16:09:00,17.008,17.008,16.886,16.958,350000.0
2009-09-18 16:10:00,16.903,17.028,16.903,16.927,400000.0
2009-09-18 16:11:00,16.94,17.067,16.94,17.021,350000.0
2009-09-18 16:12:00,17.058,17.058,16.923,16.97,450000.0
2009-09-18 16:13:00,17.047,17.06,16.95,17.024,500000.0
2009-09-18 16:14:00,16.974,17.002,16.912,17.002,400000.0
2009-09-18 16:15:00,17.018,17.036,16.908,16.996,500000.0
2009-09-18 16:16:00,17.036,17.036,16.899,16.925,450000.0
2009-09-18 16:17:00,16.895,17.058,16.895,17.01,500000.0
2009-09-18 16:18:00,16.926,17.043,16.911,16.971,550000.0
2009-09-18 16:19:00,16.995,17.014,16.931,16.946,550000.0
2009-09-18 16:20:00,16.957,17.015,16.851,16.988,400000.0
2009-09-18 16:21:00,16.908,17.055,16.908,16.971,500000.0
2009-09-18 16:22:00,16.981,17.026,16.909,16.969,350000.0
2009-09-18 16:23:00,16.863,16.997,16.863,16.988,550000.0
2009-09-18 16:24:00,16.959,17.025,16.918,16.918,350000.0
2009-09-18 16:25:00,17.003,17.003,16.907,16.976,400000.0
2009-09-18 16:26:00,16.984,17.052,16.973,16.974,500000.0
2009-09-18 16:27:00,17.001,17.089,16.972,16.972,400000.0
2009-09-18 16:28:00,16.998,17.081,16.974,16.984,450000.0
2009-09-18 16:29:00,16.974,17.049,16.96,16.96,450000.0
2009-09-18 16:30:00,16.968,17.065,16.968,17.049,550000.0
2009-09-18 16:31:00,16.934,17.028,16.922,17.028,350000.0
2009-09-18 16:32:00,17.085,17.085,16.976,16.976,500000.0
2009-09-18 16:33:00,17.048,17.095,17.017,17.071,600000.0
2009-09-18 16:34:00,17.079,17.079,16.955,16.982,400000.0
2009-09-18 16:35:00,16.99,17.099,16.99,17.002,450000.0
2009-09-18 16:36:00,16.954,17.053,16.942,17.006,500000.0
2009-09-18 16:37:00,16.981,17.085,16.981,17.007,350000.0
2009-09-18 16:38:00,17.063,17.063,16.961,16.971,550000.0
2009-09-18 16:39:00,17.08,17.084,16.962,16.962,400000.0
2009-09-18 16:40:00,17.091,17.091,16.924,16.966,550000.0
2009-09-18 16:41:00,17.072,17.11,16.987,17.087,400000.0
2009-09-18 16:42:00,17.003,17.088,16.99,17.068,450000.0
2009-09-18 16:43:00,16.967,17.11,16.967,16.992,350000.0
2009-09-18 16:44:00,16.923,17.047,16.923,16.963,350000.0
2009-09-18 16:45:00,16.995,17.077,16.953,16.953,550000.0
2009-09-18 16:46:00,17.016,17.056,16.932,17.056,400000.0
2009-09-18 16:47:00,17.01,17.064,16.937,16.995,450000.0
2009-09-18 16:48:00,17.013,17.059,16.927,16.927,350000.0
2009-09-18 16:49:00,16.925,17.065,16.925,16.97,400000.0
2009-09-18 16:50:00,17.053,17.053,16.961,16.978,400000.0
2009-09-18 16:51:00,17.005,17.078,16.962,17.036,400000.0
2009-09-18 16:52:00,17.022,17.135,16.979,17.023,450000.0
2009-09-18 16:53:00,17.109,17.119,16.984,17.119,500000.0
2009-09-18 16:54:00,17.082,17.097,16.993,16.993,500000.0
2009-09-18 16:55:00,17.075,17.093,17.006,17.087,600000.0
2009-09-18 16:56:00,17.097,17.097,16.982,17.003,550000.0
2009-09-18 16:57:00,17.046,17.061,16.926,16.99,350000.0
2009-09-18 16:58:00,17.099,17.121,16.99,17.035,600000.0
2009-09-18 16:59:00,17.025,17.139,17.006,17.041,350000.0
2009-09-18 17:00:00,16.974,17.133,16.974,17.095,450000.0
2009-09-18 17:01:00,17.022,17.112,16.991,17.112,350000.0
2009-09-18 17:02:00,17.057,17.09,16.961,16.986,350000.0
2009-09-18 17:03:00,17.111,17.111,17.043,17.044,450000.0
2009-09-18 17:04:00,17.088,17.088,16.94,16.976,350000.0
2009-09-18 17:05:00,16.986,17.065,16.965,17.065,550000.0
2009-09-18 17:06:00,17.053,17.083,16.97,17.051,450000.0
2009-09-18 17:07:00,17.058,17.096,16.956,17.011,500000.0
2009-09-18 17:08:00,17.09,17.09,16.973,17.039,450000.0
2009-09-18 17:09:00,16.982,17.074,16.982,17.05,450000.0
2009-09-18 17:10:00,17.086,17.115,17.004,17.079,500000.0
2009-09-18 17:11:00,17.07,17.085,16.979,17.08,450000.0
2009-09-18 17:12:00,17.094,17.094,16.958,17.048,450000.0
2009-09-18 17:13:00,17.014,17.095,16.977,16.987,550000.0
2009-09-18 17:14:00,17.075,17.09,16.975,16.975,350000.0
2009-09-18 17:15:00,17.067,17.08,16.953,17.027,550000.0
2009-09-18 17:16:00,17.038,17.112,16.996,17.081,550000.0
2009-09-18 17:17:00,17.11,17.11,16.992,17.017,400000.0
2009-09-18 17:18:00,17.067,17.109,16.996,17.109,350000.0
2009-09-18 17:19:00,17.02,17.151,16.984,17.032,400000.0
2009-09-18 17:20:00,16.96,17.115,16.96,17.001,400000.0
2009-09-18 17:21:00,17.023,17.122,17.006,17.006,400000.0
2009-09-18 17:22:00,17.044,17.128,17.0,17.105,500000.0
2009-09-18 17:23:00,17.106,17.107,16.956,16.975,450000.0
2009-09-18 17:24:00,17.112,17.12,17.01,17.087,350000.0
2009-09-18 17:25:00,17.025,17.128,16.943,17.124,700000.0
2009-09-18 17:26:00,17.118,17.123,16.981,17.103,550000.0
2009-09-18 17:27:00,16.984,17.126,16.984,17.126,400000.0
2009-09-18 17:28:00,17.093,17.116,16.976,17.011,450000.0
2009-09-18 17:29:00,17.032,17.103,17.032,17.055,350000.0
2009-09-18 17:30:00,17.106,17.143,16.972,17.095,500000.0
2009-09-18 17:31:00,17.056,17.124,17.001,17.022,350000.0
2009-09-18 17:32:00,17.007,17.114,17.007,17.055,400000.0
2009-09-18 17:33:00,17.11,17.119,17.006,17.006,350000.0
2009-09-18 17:34:00,17.102,17.147,17.025,17.056,500000.0
2009-09-18 17:35:00,17.011,17.122,16.986,16.986,450000.0
2009-09-18 17:36:00,17.004,17.121,17.004,17.099,550000.0
2009-09-18 17:37:00,17.085,17.116,17.003,17.079,400000.0
2009-09-18 17:38:00,17.098,17.122,16.976,16.976,650000.0
2009-09-18 17:39:00,17.018,17.093,16.991,17.045,550000.0
2009-09-18 17:40:00,17.137,17.146,17.012,17.122,450000.0
2009-09-18 17:41:00,17.083,17.11,16.98,17.016,550000.0
2009-09-18 17:42:00,17.048,17.108,17.025,17.032,350000.0
2009-09-18 17:43:00,17.126,17.137,16.988,16.988,500000.0
2009-09-18 17:44:00,17.077,17.087,16.952,16.952,350000.0
2009-09-18 17:45:00,17.1,17.1,17.007,17.013,400000.0
2009-09-18 17:46:00,17.109,17.109,16.981,17.008,750000.0
2009-09-18 17:47:00,17.102,17.126,17.019,17.03,500000.0
2009-09-18 17:48:00,17.013,17.056,16.964,17.009,400000.0
2009-09-18 17:49:00,17.058,17.069,16.927,16.989,600000.0
2009-09-18 17:50:00,17.085,17.1,16.972,17.068,600000.0
2009-09-18 17:51:00,17.013,17.141,17.013,17.094,500000.0
2009-09-18 17:52:00,17.085,17.096,16.965,17.075,450000.0
2009-09-18 17:53:00,16.981,17.086,16.95,16.95,700000.0
2009-09-18 17:54:00,17.055,17.127,16.985,17.067,450000.0
2009-09-18 17:55:00,17.108,17.108,16.985,17.06,400000.0
2009-09-18 17:56:00,17.099,17.11,16.979,16.979,600000.0
2009-09-18 17:57:00,17.054,17.092,16.967,17.09,400000.0
2009-09-18 17:58:00,16.967,17.049,16.933,17.007,350000.0
2009-09-18 17:59:00,17.005,17.069,16.948,16.959,600000.0
2009-09-18 18:00:00,16.97,17.042,16.916,16.916,650000.0
2009-09-18 18:01:00,16.989,17.059,16.944,17.003,350000.0
2009-09-18 18:02:00,17.009,17.009,16.87,16.922,750000.0
2009-09-18 18:03:00,16.887,17.03,16.887,16.904,550000.0
2009-09-18 18:04:00,16.986,17.067,16.948,17.011,600000.0
2009-09-18 18:05:00,16.948,16.973,16.882,16.943,450000.0
2009-09-18 18:06:00,16.95,17.067,16.865,17.019,500000.0
2009-09-18 18:07:00,17.031,17.046,16.922,16.977,450000.0
2009-09-18 18:08:00,16.998,17.053,16.909,17.005,400000.0
2009-09-18 18:09:00,17.054,17.054,16.925,17.002,450000.0
2009-09-18 18:10:00,17.011,17.091,16.946,16.946,650000.0
2009-09-18 18:11:00,17.001,17.045,16.913,17.038,650000.0
2009-09-18 18:12:00,16.955,17.024,16.935,16.982,400000.0
2009-09-18 18:13:00,17.03,17.129,16.978,17.014,650000.0
2009-09-18 18:14:00,17.069,17.099,16.972,16.972,650000.0
2009-09-18 18:15:00,17.035,17.096,17.012,17.049,600000.0
2009-09-18 18:16:00,17.059,17.078,16.943,16.983,450000.0
2009-09-18 18:17:00,17.019,17.132,17.015,17.015,350000.0
2009-09-18 18:18:00,16.982,17.092,16.964,17.079,400000.0
2009-09-18 18:19:00,16.974,17.083,16.974,16.995,400000.0
2009-09-18 18:20:00,17.045,17.149,17.018,17.057,700000.0
2009-09-18 18:21:00,17.117,17.117,16.975,17.035,400000.0
2009-09-18 18:22:00,16.994,17.109,16.994,17.056,350000.0
2009-09-18 18:23:00,17.081,17.106,16.954,16.954,400000.0
2009-09-18 18:24:00,17.057,17.084,16.956,16.956,550000.0
2009-09-18 18:25:00,16.968,17.062,16.916,17.062,650000.0
2009-09-18 18:26:00,17.04,17.082,16.949,17.043,400000.0
2009-09-18 18:27:00,17.064,17.064,16.971,17.05,350000.0
2009-09-18 18:28:00,16.915,17.036,16.902,16.949,450000.0
2009-09-18 18:29:00,16.975,17.046,16.947,16.982,700000.0
2009-09-18 18:30:00,17.055,17.055,16.93,16.984,450000.0
2009-09-18 18:31:00,16.962,17.04,16.945,16.953,350000.0
2009-09-18 18:32:00,16.922,17.056,16.916,17.025,400000.0
2009-09-18 18:33:00,16.952,17.043,16.903,17.0,600000.0
2009-09-18 18:34:00,17.041,17.095,16.967,16.967,550000.0
2009-09-18 18:35:00,17.057,17.076,16.96,17.038,550000.0
2009-09-18 18:36:00,17.016,17.107,16.978,17.051,600000.0
2009-09-18 18:37:00,17.041,17.074,16.969,17.074,600000.0
2009-09-18 18:38:00,16.997,17.045,16.944,17.0,600000.0
2009-09-18 18:39:00,17.061,17.075,16.924,17.075,650000.0
2009-09-18 18:40:00,17.092,17.15,16.989,17.021,600000.0
2009-09-18 18:41:00,16.957,17.115,16.957,16.998,400000.0
2009-09-18 18:42:00,17.104,17.104,16.964,17.019,400000.0
2009-09-18 18:43:00,17.013,17.108,17.011,17.108,450000.0
2009-09-18 18:44:00,16.99,17.112,16.99,17.076,400000.0
2009-09-18 18:45:00,17.067,17.067,16.886,16.983,350000.0
2009-09-18 18:46:00,17.039,17.039,16.89,16.89,500000.0
2009-09-18 18:47:00,16.979,17.016,16.872,16.905,650000.0
2009-09-18 18:48:00,16.923,17.031,16.923,17.019,550000.0
2009-09-18 18:49:00,16.943,17.005,16.86,16.947,450000.0
2009-09-18 18:50:00,17.008,17.008,16.871,16.959,950000.0
2009-09-18 18:51:00,17.001,17.004,16.887,17.004,550000.0
2009-09-18 18:52:00,16.915,16.982,16.859,16.884,500000.0
2009-09-18 18:53:00,16.991,16.991,16.843,16.921,550000.0
2009-09-18 18:54:00,16.877,16.989,16.877,16.978,750000.0
2009-09-18 18:55:00,16.852,16.963,16.852,16.9,350000.0
2009-09-18 18:56:00,16.971,17.009,16.861,17.009,550000.0
2009-09-18 18:57:00,16.996,17.025,16.884,16.922,700000.0
2009-09-18 18:58:00,16.961,17.023,16.933,17.017,400000.0
2009-09-18 18:59:00,16.963,17.011,16.912,16.93,600000.0
2009-09-18 19:00:00,16.943,17.013,16.943,17.013,350000.0
2009-09-18 19:01:00,17.007,17.007,16.866,17.005,450000.0
2009-09-18 19:02:00,16.895,17.018,16.895,17.012,400000.0
2009-09-18 19:03:00,17.033,17.038,16.913,16.93,350000.0
2009-09-18 19:04:00,16.983,17.028,16.893,16.956,450000.0
2009-09-18 19:05:00,16.96,17.039,16.898,16.899,450000.0
2009-09-18 19:06:00,16.984,17.001,16.895,16.975,400000.0
2009-09-18 19:07:00,16.933,17.016,16.874,17.016,400000.0
2009-09-18 19:08:00,16.955,16.989,16.884,16.914,450000.0
2009-09-18 19:09:00,16.992,17.029,16.891,16.981,500000.0
2009-09-18 19:10:00,17.008,17.008,16.878,16.964,650000.0
2009-09-18 19:11:00,17.005,17.01,16.927,17.01,550000.0
2009-09-18 19:12:00,16.982,16.982,16.905,16.912,350000.0
2009-09-18 19:13:00,16.924,17.011,16.897,16.971,600000.0
2009-09-18 19:14:00,16.975,16.99,16.84,16.962,550000.0
2009-09-18 19:15:00,16.907,16.971,16.838,16.896,550000.0
2009-09-18 19:16:00,17.0,17.0,16.888,16.888,350000.0
2009-09-18 19:17:00,16.89,17.0,16.89,16.972,550000.0
2009-09-18 19:18:00,17.003,17.003,16.883,16.935,350000.0
2009-09-18 19:19:00,16.924,16.989,16.873,16.963,350000.0
2009-09-18 19:20:00,16.929,16.95,16.921,16.946,350000.0
2009-09-18 19:21:00,16.928,17.02,16.925,17.02,400000.0
2009-09-18 19:22:00,16.938,17.02,16.912,16.912,350000.0
2009-09-18 19:23:00,16.927,16.961,16.863,16.863,400000.0
2009-09-18 19:24:00,16.968,17.006,16.862,17.006,550000.0
2009-09-18 19:25:00,16.907,17.007,16.897,16.96,350000.0
2009-09-18 19:26:00,16.931,17.026,16.889,16.941,500000.0
2009-09-18 19:27:00,16.947,17.048,16.921,16.953,500000.0
2009-09-18 19:28:00,16.895,16.969,16.895,16.91,500000.0
2009-09-18 19:29:00,16.942,16.993,16.89,16.89,400000.0
2009-09-18 19:30:00,16.972,16.989,16.85,16.974,750000.0
2009-09-18 19:31:00,16.904,17.047,16.904,16.949,600000.0
2009-09-18 19:32:00,16.989,17.018,16.914,17.018,350000.0
2009-09-18 19:33:00,16.965,17.015,16.856,17.015,400000.0
2009-09-18 19:34:00,16.95,17.024,16.902,16.918,650000.0
2009-09-18 19:35:00,16.921,17.006,16.893,16.942,400000.0
2009-09-18 19:36:00,16.974,17.019,16.904,17.009,550000.0
2009-09-18 19:37:00,16.883,16.981,16.883,16.976,500000.0
2009-09-18 19:38:00,17.004,17.004,16.888,16.898,450000.0
2009-09-18 19:39:00,16.935,17.038,16.935,16.937,500000.0
2009-09-18 19:40:00,16.867,16.971,16.863,16.92,700000.0
2009-09-18 19:41:00,16.883,16.997,16.883,16.981,400000.0
2009-09-18 19:42:00,16.908,17.018,16.895,16.93,500000.0
2009-09-18 19:43:00,17.04,17.05,17.03,17.04,550000.0
2009-09-18 19:44:00,16.975,17.009,16.88,17.009,550000.0
2009-09-18 19:45:00,16.906,17.023,16.906,16.976,500000.0
2009-09-18 19:46:00,17.049,17.068,16.904,16.912,550000.0
2009-09-18 19:47:00,16.908,17.015,16.908,16.914,350000.0
2009-09-18 19:48:00,16.987,17.022,16.925,16.949,500000.0
2009-09-18 19:49:00,17.028,17.037,16.941,16.954,350000.0
2009-09-18 19:50:00,16.941,17.028,16.885,16.917,800000.0
2009-09-18 19:51:00,16.939,17.025,16.888,16.949,400000.0
2009-09-18 19:52:00,17.006,17.033,16.958,16.967,350000.0
2009-09-18 19:53:00,17.025,17.025,16.918,17.023,500000.0
2009-09-18 19:54:00,16.914,17.034,16.914,17.022,400000.0
2009-09-18 19:55:00,16.948,17.032,16.925,16.98,400000.0
2009-09-18 19:56:00,16.921,17.043,16.921,17.012,400000.0
2009-09-18 19:57:00,16.941,17.038,16.934,17.038,450000.0
2009-09-18 19:58:00,17.029,17.04,16.936,17.033,350000.0
2009-09-18 19:59:00,16.94,17.078,16.94,17.02,550000.0
2009-09-18 20:00:00,16.917,17.008,16.917,16.989,400000.0
2009-09-18 20:01:00,16.916,16.975,16.851,16.933,850000.0
2009-09-18 20:02:00,16.985,16.994,16.871,16.9,600000.0
2009-09-18 20:03:00,16.946,17.017,16.883,16.988,800000.0
2009-09-18 20:04:00,16.898,16.99,16.898,16.99,100000.0
2009-09-18 20:05:00,17.014,17.024,16.94,16.966,500000.0
2009-09-18 20:06:00,16.923,17.031,16.903,16.903,850000.0
2009-09-18 20:07:00,16.961,17.044,16.92,16.928,800000.0
2009-09-18 20:08:00,16.876,16.974,16.876,16.951,350000.0
2009-09-18 20:09:00,17.014,17.014,16.881,16.907,900000.0
2009-09-18 20:10:00,16.999,17.028,16.915,16.915,500000.0
2009-09-18 20:11:00,16.939,17.011,16.89,16.997,800000.0
2009-09-18 20:12:00,16.995,17.009,16.876,16.94,450000.0
2009-09-18 20:13:00,16.968,16.991,16.912,16.985,450000.0
2009-09-18 20:14:00,17.027,17.041,16.904,16.921,1000000.0
2009-09-18 20:15:00,16.894,17.009,16.894,16.968,600000.0
2009-09-18 20:16:00,16.99,17.027,16.88,17.027,400000.0
2009-09-18 20:17:00,17.02,17.03,17.01,17.01,500000.0
2009-09-18 20:18:00,17.041,17.067,16.919,16.964,500000.0
2009-09-18 20:19:00,16.937,17.031,16.917,16.977,550000.0
2009-09-18 20:20:00,16.939,17.028,16.933,16.955,450000.0
2009-09-18 20:21:00,16.948,17.01,16.911,17.01,350000.0
2009-09-18 20:22:00,16.982,17.007,16.933,17.007,300000.0
2009-09-18 20:23:00,17.009,17.043,16.921,16.992,600000.0
2009-09-18 20:24:00,16.942,17.003,16.942,17.003,100000.0
2009-09-18 20:25:00,16.98,17.04,16.916,17.026,500000.0
2009-09-18 20:26:00,16.926,17.07,16.926,16.97,450000.0
2009-09-18 20:27:00,17.032,17.032,16.91,16.962,400000.0
2009-09-18 20:28:00,16.938,17.096,16.938,17.06,450000.0
2009-09-18 20:29:00,16.946,17.054,16.916,17.008,450000.0
2009-09-18 20:30:00,16.97,17.012,16.925,16.995,350000.0
2009-09-18 20:31:00,17.025,17.025,16.901,16.989,350000.0
2009-09-18 20:32:00,16.896,17.024,16.894,16.992,550000.0
2009-09-18 20:33:00,16.889,17.014,16.889,17.011,400000.0
2009-09-18 20:34:00,17.026,17.026,16.902,16.954,350000.0
2009-09-18 20:35:00,16.953,17.032,16.88,16.94,450000.0
2009-09-18 20:36:00,16.924,16.981,16.924,16.941,400000.0
2009-09-18 20:37:00,16.979,16.979,16.851,16.906,400000.0
2009-09-18 20:38:00,17.011,17.011,16.935,16.995,250000.0
2009-09-18 20:39:00,16.874,17.014,16.874,16.907,400000.0
2009-09-18 20:40:00,16.967,17.006,16.866,17.006,350000.0
2009-09-18 20:41:00,16.998,16.998,16.901,16.901,350000.0
2009-09-18 20:42:00,17.003,17.006,17.003,17.006,100000.0
2009-09-18 20:43:00,16.997,17.005,16.858,17.005,550000.0
2009-09-18 20:44:00,17.006,17.008,16.903,16.919,350000.0
2009-09-18 20:45:00,17.0,17.0,16.98,16.99,350000.0
2009-09-18 20:46:00,16.948,16.988,16.889,16.913,350000.0
2009-09-18 20:47:00,16.98,17.0,16.98,16.98,600000.0
2009-09-18 20:48:00,16.949,17.011,16.885,16.999,600000.0
2009-09-18 20:49:00,16.834,16.961,16.808,16.882,1000000.0
2009-09-18 20:50:00,16.945,16.966,16.894,16.955,350000.0
2009-09-18 20:51:00,16.992,16.992,16.912,16.948,350000.0
2009-09-18 20:52:00,16.873,16.983,16.86,16.913,400000.0
2009-09-18 20:53:00,16.948,16.964,16.912,16.964,250000.0
2009-09-18 20:54:00,16.894,16.949,16.825,16.949,400000.0
2009-09-18 20:55:00,17.0,17.0,16.98,16.98,350000.0
2009-09-18 20:56:00,16.927,17.006,16.927,17.006,350000.0
2009-09-18 20:57:00,16.931,17.0,16.883,16.959,550000.0
2009-09-18 20:58:00,17.006,17.006,16.89,17.006,550000.0
2009-09-18 20:59:00,16.914,17.022,16.913,16.913,400000.0
2009-09-18 21:00:00,16.958,17.007,16.864,16.996,550000.0
2009-09-18 21:01:00,16.894,16.982,16.894,16.917,150000.0
2009-09-18 21:02:00,16.899,16.98,16.883,16.891,400000.0
2009-09-18 21:03:00,16.983,17.021,16.875,16.951,450000.0
2009-09-18 21:04:00,16.92,17.012,16.885,16.893,400000.0
2009-09-18 21:05:00,16.909,17.012,16.889,17.012,400000.0
2009-09-18 21:06:00,16.99,16.99,16.942,16.942,250000.0
2009-09-18 21:07:00,16.991,17.006,16.88,16.88,550000.0
2009-09-18 21:08:00,17.011,17.018,16.917,17.018,350000.0
2009-09-18 21:09:00,16.934,16.997,16.888,16.893,350000.0
2009-09-18 21:10:00,17.015,17.064,16.928,16.928,350000.0
2009-09-18 21:11:00,17.007,17.055,16.909,16.909,300000.0
2009-09-18 21:12:00,16.876,16.98,16.876,16.897,350000.0
2009-09-18 21:13:00,16.915,17.069,16.915,17.006,500000.0
2009-09-18 21:14:00,17.003,17.003,16.891,16.942,200000.0
2009-09-18 21:15:00,17.003,17.003,16.951,16.993,400000.0
2009-09-18 21:16:00,16.986,17.009,16.889,16.889,550000.0
2009-09-18 21:17:00,16.914,16.985,16.862,16.864,800000.0
2009-09-18 21:18:00,16.994,16.994,16.895,16.895,450000.0
2009-09-18 21:19:00,16.94,16.963,16.871,16.963,350000.0
2009-09-18 21:20:00,16.993,16.993,16.874,16.984,400000.0
2009-09-18 21:21:00,16.949,16.966,16.949,16.966,100000.0
2009-09-18 21:22:00,16.99,17.0,16.98,16.99,150000.0
2009-09-18 21:23:00,16.98,16.98,16.98,16.98,150000.0
2009-09-18 21:24:00,16.914,16.981,16.914,16.975,150000.0
2009-09-18 21:25:00,16.929,17.003,16.879,16.969,350000.0
2009-09-18 21:26:00,16.989,16.993,16.862,16.941,400000.0
2009-09-18 21:27:00,17.0,17.0,16.92,16.975,400000.0
2009-09-18 21:28:00,16.892,16.951,16.863,16.863,150000.0
2009-09-18 21:29:00,16.898,17.034,16.898,17.011,550000.0
2009-09-18 21:30:00,16.86,17.0,16.86,16.986,300000.0
2009-09-18 21:32:00,16.98,16.99,16.98,16.98,450000.0
2009-09-18 21:33:00,16.99,16.99,16.98,16.99,450000.0
2009-09-18 21:34:00,17.003,17.007,16.87,16.966,450000.0
2009-09-18 21:35:00,17.0,17.0,16.99,16.99,100000.0
2009-09-18 21:37:00,17.004,17.004,16.915,16.915,100000.0
2009-09-18 21:38:00,17.004,17.004,16.861,16.957,350000.0
2009-09-18 21:39:00,16.99,17.0,16.98,17.0,350000.0
2009-09-18 21:40:00,16.993,17.009,16.908,16.912,350000.0
2009-09-18 21:41:00,16.996,16.996,16.868,16.981,450000.0
2009-09-18 21:42:00,16.977,16.98,16.854,16.98,400000.0
2009-09-18 21:43:00,16.877,16.981,16.843,16.843,450000.0
2009-09-18 21:44:00,16.98,16.98,16.97,16.97,300000.0
2009-09-18 21:45:00,16.952,16.972,16.836,16.972,300000.0
2009-09-18 21:46:00,16.953,16.981,16.856,16.916,550000.0
2009-09-18 21:47:00,16.855,16.975,16.855,16.975,100000.0
2009-09-18 21:48:00,16.952,16.952,16.907,16.952,250000.0
2009-09-18 21:49:00,16.865,16.99,16.865,16.918,350000.0
2009-09-18 21:50:00,16.832,16.964,16.832,16.896,250000.0
2009-09-18 21:51:00,16.962,16.962,16.835,16.875,550000.0
2009-09-18 21:52:00,16.939,16.966,16.849,16.849,250000.0
2009-09-18 21:53:00,16.925,16.979,16.849,16.893,350000.0
2009-09-18 21:54:00,16.849,16.95,16.839,16.839,400000.0
2009-09-18 21:55:00,16.934,16.986,16.903,16.903,400000.0
2009-09-18 21:56:00,16.96,16.97,16.84,16.855,900000.0
2009-09-18 21:57:00,16.859,16.988,16.859,16.959,400000.0
2009-09-18 21:58:00,16.892,16.967,16.838,16.889,550000.0
2009-09-18 21:59:00,16.904,16.927,16.809,16.927,400000.0
2009-09-18 22:00:00,16.921,16.966,16.858,16.919,400000.0
2009-09-18 22:01:00,16.968,16.968,16.819,16.905,400000.0
2009-09-18 22:02:00,16.936,16.936,16.829,16.857,400000.0
2009-09-18 22:03:00,16.87,16.911,16.773,16.844,400000.0
2009-09-18 22:04:00,16.932,16.937,16.864,16.864,350000.0
2009-09-18 22:05:00,16.903,16.914,16.809,16.89,450000.0
2009-09-18 22:06:00,16.923,16.966,16.874,16.936,500000.0
2009-09-18 22:07:00,16.96,16.96,16.95,16.95,400000.0
2009-09-18 22:08:00,16.937,16.937,16.805,16.914,400000.0
2009-09-18 22:09:00,16.84,16.977,16.829,16.829,400000.0
2009-09-18 22:10:00,16.939,16.939,16.825,16.878,400000.0
2009-09-18 22:11:00,16.939,16.95,16.835,16.866,550000.0
2009-09-18 22:12:00,16.874,16.933,16.874,16.903,250000.0
2009-09-18 22:13:00,16.854,16.95,16.848,16.934,300000.0
2009-09-18 22:14:00,16.952,16.952,16.848,16.887,400000.0
2009-09-18 22:15:00,16.916,16.93,16.843,16.859,400000.0
2009-09-18 22:16:00,16.948,16.959,16.836,16.919,450000.0
2009-09-18 22:17:00,16.95,16.96,16.95,16.96,250000.0
2009-09-18 22:18:00,16.952,16.952,16.895,16.952,250000.0
2009-09-18 22:19:00,16.86,16.956,16.86,16.943,250000.0
2009-09-18 22:20:00,16.943,16.97,16.861,16.88,350000.0
2009-09-18 22:21:00,16.86,16.978,16.859,16.906,400000.0
2009-09-18 22:22:00,16.9,16.968,16.864,16.864,400000.0
2009-09-18 22:23:00,16.872,16.95,16.872,16.95,100000.0
2009-09-18 22:24:00,16.89,17.001,16.855,16.86,400000.0
2009-09-18 22:25:00,16.883,16.957,16.883,16.957,100000.0
2009-09-18 22:26:00,16.931,16.931,16.902,16.902,100000.0
2009-09-18 22:27:00,16.85,16.957,16.835,16.835,350000.0
2009-09-18 22:28:00,16.808,16.933,16.808,16.924,200000.0
2009-09-18 22:29:00,16.963,16.963,16.85,16.951,350000.0
2009-09-18 22:30:00,16.948,16.948,16.948,16.948,50000.0
2009-09-18 22:32:00,16.823,16.963,16.823,16.956,250000.0
2009-09-18 22:34:00,16.847,16.959,16.826,16.826,150000.0
2009-09-18 22:35:00,16.94,16.95,16.94,16.95,100000.0
2009-09-18 22:36:00,16.871,16.871,16.846,16.846,100000.0
2009-09-18 22:37:00,16.949,16.949,16.789,16.842,350000.0
2009-09-18 22:40:00,16.812,16.959,16.812,16.878,400000.0
2009-09-18 22:41:00,16.879,16.951,16.879,16.882,350000.0
2009-09-18 22:42:00,16.884,16.918,16.858,16.858,350000.0
2009-09-18 22:43:00,16.856,16.968,16.854,16.905,400000.0
2009-09-18 22:47:00,16.94,16.96,16.809,16.9,350000.0
2009-09-18 22:48:00,16.934,16.941,16.859,16.88,200000.0
2009-09-18 22:49:00,16.899,16.981,16.876,16.876,350000.0
2009-09-18 22:50:00,16.877,16.992,16.843,16.949,500000.0
2009-09-18 22:51:00,16.978,16.979,16.878,16.878,400000.0
2009-09-18 22:52:00,16.957,16.99,16.927,16.927,300000.0
2009-09-18 22:53:00,16.882,17.026,16.882,16.981,400000.0
2009-09-18 22:54:00,16.904,16.989,16.866,16.989,300000.0
2009-09-18 22:55:00,16.915,17.025,16.881,16.918,400000.0
2009-09-18 22:56:00,16.865,17.023,16.865,16.937,300000.0
2009-09-18 22:57:00,16.983,16.989,16.873,16.985,550000.0
2009-09-18 22:58:00,16.884,16.985,16.884,16.985,100000.0
2009-09-18 22:59:00,16.97,16.98,16.97,16.97,500000.0
2009-09-20 23:00:00,16.937,16.937,16.813,16.927,500000.0
2009-09-20 23:10:00,16.924,16.954,16.864,16.921,350000.0
2009-09-20 23:15:00,16.931,16.973,16.86,16.86,550000.0
2009-09-20 23:20:00,16.868,16.954,16.834,16.936,450000.0
2009-09-20 23:30:00,16.924,16.954,16.864,16.921,350000.0
2009-09-20 23:39:00,16.905,16.949,16.832,16.911,300000.0
2009-09-20 23:40:00,16.828,16.828,16.828,16.828,50000.0
2009-09-20 23:50:00,16.908,16.952,16.839,16.89,650000.0
2009-09-20 23:53:00,16.931,16.931,16.864,16.864,100000.0
2009-09-20 23:54:00,16.947,16.947,16.947,16.947,50000.0
2009-09-20 23:58:00,16.853,17.0,16.853,16.944,400000.0
2009-09-21 00:00:00,16.863,16.964,16.863,16.956,350000.0
2009-09-21 00:01:00,16.788,16.927,16.747,16.927,500000.0
2009-09-21 00:02:00,16.855,16.918,16.841,16.867,450000.0
2009-09-21 00:03:00,16.893,16.929,16.833,16.858,300000.0
2009-09-21 00:04:00,16.861,16.924,16.861,16.924,100000.0
2009-09-21 00:05:00,16.89,16.89,16.795,16.839,250000.0
2009-09-21 00:06:00,16.88,16.89,16.88,16.88,650000.0
2009-09-21 00:07:00,16.892,16.939,16.764,16.862,650000.0
2009-09-21 00:09:00,16.886,16.893,16.756,16.871,550000.0
2009-09-21 00:10:00,16.807,16.896,16.807,16.821,400000.0
2009-09-21 00:11:00,16.895,16.895,16.729,16.729,400000.0
2009-09-21 00:12:00,16.867,16.867,16.756,16.858,250000.0
2009-09-21 00:13:00,16.761,16.872,16.761,16.847,450000.0
2009-09-21 00:14:00,16.749,16.749,16.647,16.647,100000.0
2009-09-21 00:15:00,16.666,16.752,16.563,16.679,450000.0
2009-09-21 00:16:00,16.663,16.744,16.594,16.696,400000.0
2009-09-21 00:17:00,16.643,16.739,16.636,16.648,400000.0
2009-09-21 00:18:00,16.669,16.746,16.623,16.693,350000.0
2009-09-21 00:19:00,16.64,16.722,16.579,16.655,450000.0
2009-09-21 00:20:00,16.601,16.755,16.601,16.627,400000.0
2009-09-21 00:21:00,16.68,16.68,16.618,16.675,250000.0
2009-09-21 00:22:00,16.68,16.68,16.618,16.66,350000.0
2009-09-21 00:23:00,16.749,16.749,16.7,16.746,250000.0
2009-09-21 00:24:00,16.582,16.736,16.581,16.645,400000.0
2009-09-21 00:25:00,16.584,16.729,16.584,16.623,300000.0
2009-09-21 00:26:00,16.697,16.777,16.642,16.663,350000.0
2009-09-21 00:27:00,16.738,16.738,16.738,16.738,50000.0
2009-09-21 00:28:00,16.643,16.747,16.643,16.715,300000.0
2009-09-21 00:29:00,16.748,16.771,16.715,16.751,350000.0
2009-09-21 00:30:00,16.731,16.741,16.628,16.659,700000.0
2009-09-21 00:31:00,16.721,16.814,16.693,16.814,200000.0
2009-09-21 00:32:00,16.638,16.638,16.622,16.622,100000.0
2009-09-21 00:33:00,16.666,16.774,16.655,16.655,250000.0
2009-09-21 00:34:00,16.807,16.827,16.685,16.761,350000.0
2009-09-21 00:35:00,16.735,16.773,16.673,16.761,350000.0
2009-09-21 00:36:00,16.711,16.75,16.701,16.75,250000.0
2009-09-21 00:37:00,16.774,16.774,16.666,16.765,350000.0
2009-09-21 00:38:00,16.644,16.792,16.635,16.677,400000.0
2009-09-21 00:39:00,16.756,16.77,16.702,16.74,400000.0
2009-09-21 00:40:00,16.71,16.789,16.655,16.694,600000.0
2009-09-21 00:41:00,16.776,16.776,16.776,16.776,50000.0
2009-09-21 00:42:00,16.64,16.729,16.64,16.729,100000.0
2009-09-21 00:43:00,16.673,16.673,16.673,16.673,50000.0
2009-09-21 00:44:00,16.78,16.78,16.77,16.77,300000.0
2009-09-21 00:45:00,16.759,16.809,16.679,16.727,300000.0
2009-09-21 00:46:00,16.67,16.822,16.629,16.629,550000.0
2009-09-21 00:47:00,16.779,16.779,16.779,16.779,50000.0
2009-09-21 00:48:00,16.78,16.805,16.754,16.782,250000.0
2009-09-21 00:49:00,16.78,16.8,16.78,16.79,500000.0
2009-09-21 00:50:00,16.761,16.865,16.73,16.73,500000.0
2009-09-21 00:51:00,16.748,16.748,16.627,16.723,300000.0
2009-09-21 00:52:00,16.755,16.838,16.688,16.766,550000.0
2009-09-21 00:53:00,16.789,16.793,16.742,16.784,250000.0
2009-09-21 00:54:00,16.818,16.818,16.818,16.818,50000.0
2009-09-21 00:55:00,16.783,16.81,16.706,16.81,300000.0
2009-09-21 00:56:00,16.794,16.794,16.628,16.654,350000.0
2009-09-21 00:57:00,16.783,16.783,16.692,16.692,150000.0
2009-09-21 00:58:00,16.755,16.802,16.733,16.802,200000.0
2009-09-21 00:59:00,16.776,16.818,16.68,16.687,350000.0
2009-09-21 01:00:00,16.609,16.743,16.602,16.688,1200000.0
2009-09-21 01:01:00,16.798,16.804,16.696,16.784,900000.0
2009-09-21 01:02:00,16.747,16.752,16.662,16.743,500000.0
2009-09-21 01:03:00,16.76,16.76,16.75,16.75,550000.0
2009-09-21 01:04:00,16.76,16.76,16.75,16.75,550000.0
2009-09-21 01:05:00,16.76,16.76,16.75,16.76,550000.0
2009-09-21 01:06:00,16.655,16.791,16.655,16.776,550000.0
2009-09-21 01:07:00,16.735,16.752,16.639,16.71,450000.0
2009-09-21 01:08:00,16.768,16.803,16.692,16.779,700000.0
2009-09-21 01:09:00,16.75,16.794,16.68,16.68,750000.0
2009-09-21 01:10:00,16.75,16.785,16.65,16.78,700000.0
2009-09-21 01:11:00,16.612,16.741,16.612,16.736,900000.0
2009-09-21 01:12:00,16.76,16.76,16.74,16.76,750000.0
2009-09-21 01:13:00,16.734,16.744,16.648,16.739,750000.0
2009-09-21 01:14:00,16.75,16.76,16.75,16.75,50000.0
2009-09-21 01:15:00,16.633,16.633,16.633,16.633,50000.0
2009-09-21 01:16:00,16.75,16.75,16.599,16.683,500000.0
2009-09-21 01:17:00,16.77,16.78,16.76,16.78,100000.0
2009-09-21 01:18:00,16.77,16.78,16.76,16.76,100000.0
2009-09-21 01:19:00,16.751,16.751,16.718,16.718,100000.0
2009-09-21 01:20:00,16.724,16.761,16.64,16.64,350000.0
2009-09-21 01:21:00,16.78,16.78,16.77,16.78,400000.0
2009-09-21 01:22:00,16.652,16.765,16.614,16.765,400000.0
2009-09-21 01:23:00,16.688,16.782,16.621,16.652,550000.0
2009-09-21 01:24:00,16.78,16.8,16.78,16.8,350000.0
2009-09-21 01:25:00,16.733,16.814,16.66,16.66,350000.0
2009-09-21 01:26:00,16.78,16.79,16.78,16.78,50000.0
2009-09-21 01:27:00,16.674,16.674,16.674,16.674,50000.0
2009-09-21 01:28:00,16.634,16.786,16.597,16.786,950000.0
2009-09-21 01:29:00,16.771,16.771,16.632,16.632,550000.0
2009-09-21 01:30:00,16.796,16.817,16.668,16.817,1400000.0
2009-09-21 01:31:00,16.78,16.78,16.78,16.78,750000.0
2009-09-21 01:32:00,16.785,16.798,16.619,16.798,750000.0
2009-09-21 01:33:00,16.753,16.753,16.738,16.738,100000.0
2009-09-21 01:34:00,16.734,16.783,16.627,16.759,450000.0
2009-09-21 01:35:00,16.734,16.813,16.671,16.789,500000.0
2009-09-21 01:36:00,16.823,16.835,16.738,16.745,350000.0
2009-09-21 01:37:00,16.826,16.83,16.783,16.783,500000.0
2009-09-21 01:38:00,16.742,16.809,16.692,16.809,500000.0
2009-09-21 01:39:00,16.765,16.765,16.628,16.711,500000.0
2009-09-21 01:40:00,16.794,16.809,16.702,16.77,500000.0
2009-09-21 01:41:00,16.696,16.804,16.644,16.804,750000.0
2009-09-21 01:42:00,16.735,16.896,16.726,16.824,1050000.0
2009-09-21 01:43:00,16.81,16.81,16.8,16.81,350000.0
2009-09-21 01:44:00,16.673,16.783,16.671,16.783,350000.0
2009-09-21 01:45:00,16.828,16.834,16.703,16.819,550000.0
2009-09-21 01:46:00,16.815,16.826,16.717,16.826,150000.0
2009-09-21 01:47:00,16.82,16.83,16.81,16.82,400000.0
2009-09-21 01:48:00,16.735,16.849,16.735,16.825,400000.0
2009-09-21 01:49:00,16.821,16.864,16.809,16.862,400000.0
2009-09-21 01:50:00,16.83,16.851,16.707,16.851,850000.0
2009-09-21 01:51:00,16.844,16.844,16.844,16.844,50000.0
2009-09-21 01:52:00,16.759,16.838,16.713,16.717,600000.0
2009-09-21 01:53:00,16.691,16.838,16.691,16.779,800000.0
2009-09-21 01:54:00,16.702,16.885,16.702,16.764,750000.0
2009-09-21 01:55:00,16.728,16.838,16.695,16.838,400000.0
2009-09-21 01:57:00,16.81,16.81,16.756,16.756,100000.0
2009-09-21 01:58:00,16.66,16.82,16.66,16.751,350000.0
2009-09-21 01:59:00,16.8,16.8,16.78,16.8,350000.0
2009-09-21 02:00:00,16.78,16.79,16.77,16.79,350000.0
2009-09-21 02:01:00,16.758,16.796,16.666,16.666,350000.0
2009-09-21 02:02:00,16.701,16.765,16.701,16.765,100000.0
2009-09-21 02:03:00,16.694,16.809,16.684,16.809,400000.0
2009-09-21 02:04:00,16.82,16.82,16.707,16.725,400000.0
2009-09-21 02:05:00,16.723,16.805,16.647,16.656,750000.0
2009-09-21 02:06:00,16.817,16.883,16.754,16.754,800000.0
2009-09-21 02:07:00,16.75,16.831,16.728,16.749,600000.0
2009-09-21 02:08:00,16.81,16.83,16.81,16.82,850000.0
2009-09-21 02:09:00,16.827,16.85,16.705,16.85,850000.0
2009-09-21 02:10:00,16.829,16.853,16.793,16.793,400000.0
2009-09-21 02:11:00,16.819,16.819,16.718,16.718,400000.0
2009-09-21 02:12:00,16.814,16.86,16.726,16.853,400000.0
2009-09-21 02:13:00,16.754,16.754,16.754,16.754,50000.0
2009-09-21 02:14:00,16.842,16.859,16.725,16.856,550000.0
2009-09-21 02:15:00,16.899,16.905,16.731,16.731,350000.0
2009-09-21 02:16:00,16.759,16.89,16.759,16.824,450000.0
2009-09-21 02:17:00,16.855,16.855,16.665,16.732,1050000.0
2009-09-21 02:18:00,16.881,16.881,16.706,16.754,750000.0
2009-09-21 02:19:00,16.839,16.891,16.774,16.891,500000.0
2009-09-21 02:20:00,16.828,16.911,16.776,16.883,500000.0
2009-09-21 02:21:00,16.862,16.916,16.819,16.865,500000.0
2009-09-21 02:22:00,16.811,16.853,16.811,16.853,250000.0
2009-09-21 02:23:00,16.799,16.883,16.778,16.877,350000.0
2009-09-21 02:24:00,16.854,16.902,16.763,16.82,500000.0
2009-09-21 02:25:00,16.858,16.884,16.738,16.844,450000.0
2009-09-21 02:26:00,16.88,16.88,16.87,16.87,750000.0
2009-09-21 02:27:00,16.886,16.894,16.768,16.888,750000.0
2009-09-21 02:28:00,16.793,16.909,16.793,16.865,450000.0
2009-09-21 02:29:00,16.895,16.895,16.734,16.854,1400000.0
2009-09-21 02:30:00,16.732,16.871,16.732,16.871,550000.0
2009-09-21 02:31:00,16.844,16.85,16.711,16.736,950000.0
2009-09-21 02:32:00,16.87,16.87,16.85,16.86,550000.0
2009-09-21 02:33:00,16.831,16.912,16.769,16.855,550000.0
2009-09-21 02:34:00,16.802,16.923,16.802,16.835,350000.0
2009-09-21 02:35:00,16.812,16.944,16.777,16.864,550000.0
2009-09-21 02:36:00,16.719,16.866,16.706,16.74,550000.0
2009-09-21 02:37:00,16.903,16.903,16.788,16.808,400000.0
2009-09-21 02:38:00,16.834,16.893,16.762,16.857,400000.0
2009-09-21 02:39:00,16.706,16.848,16.706,16.818,350000.0
2009-09-21 02:40:00,16.728,16.761,16.728,16.761,100000.0
2009-09-21 02:41:00,16.83,16.84,16.82,16.82,100000.0
2009-09-21 02:42:00,16.764,16.764,16.753,16.753,100000.0
2009-09-21 02:43:00,16.798,16.862,16.743,16.861,500000.0
2009-09-21 02:44:00,16.83,16.83,16.82,16.82,550000.0
2009-09-21 02:45:00,16.686,16.816,16.686,16.816,550000.0
2009-09-21 02:46:00,16.799,16.804,16.708,16.794,750000.0
2009-09-21 02:47:00,16.76,16.822,16.728,16.765,400000.0
2009-09-21 02:48:00,16.764,16.778,16.64,16.64,900000.0
2009-09-21 02:49:00,16.769,16.784,16.651,16.775,700000.0
2009-09-21 02:50:00,16.667,16.759,16.653,16.733,750000.0
2009-09-21 02:51:00,16.782,16.818,16.695,16.782,700000.0
2009-09-21 02:52:00,16.741,16.784,16.669,16.765,450000.0
2009-09-21 02:53:00,16.748,16.799,16.623,16.623,550000.0
2009-09-21 02:54:00,16.772,16.772,16.654,16.73,250000.0
2009-09-21 02:55:00,16.643,16.774,16.633,16.737,700000.0
2009-09-21 02:56:00,16.768,16.779,16.645,16.746,1200000.0
2009-09-21 02:57:00,16.781,16.784,16.697,16.778,500000.0
2009-09-21 02:58:00,16.746,16.813,16.672,16.763,900000.0
2009-09-21 02:59:00,16.739,16.772,16.586,16.616,1200000.0
2009-09-21 03:00:00,16.687,16.821,16.673,16.772,350000.0
2009-09-21 03:01:00,16.785,16.791,16.728,16.791,200000.0
2009-09-21 03:02:00,16.696,16.696,16.696,16.696,50000.0
2009-09-21 03:03:00,16.574,16.717,16.554,16.717,350000.0
2009-09-21 03:04:00,16.738,16.738,16.649,16.724,300000.0
2009-09-21 03:05:00,16.768,16.768,16.768,16.768,50000.0
2009-09-21 03:06:00,16.749,16.749,16.749,16.749,50000.0
2009-09-21 03:07:00,16.776,16.829,16.68,16.727,550000.0
2009-09-21 03:08:00,16.72,16.753,16.72,16.753,100000.0
2009-09-21 03:09:00,16.701,16.818,16.701,16.743,500000.0
2009-09-21 03:10:00,16.719,16.719,16.709,16.709,100000.0
2009-09-21 03:11:00,16.744,16.77,16.734,16.77,250000.0
2009-09-21 03:12:00,16.78,16.78,16.77,16.78,550000.0
2009-09-21 03:13:00,16.642,16.764,16.642,16.674,550000.0
2009-09-21 03:14:00,16.693,16.78,16.664,16.755,300000.0
2009-09-21 03:15:00,16.741,16.774,16.688,16.71,400000.0
2009-09-21 03:16:00,16.77,16.78,16.77,16.77,100000.0
2009-09-21 03:17:00,16.757,16.757,16.652,16.652,100000.0
2009-09-21 03:18:00,16.786,16.786,16.786,16.786,50000.0
2009-09-21 03:19:00,16.641,16.745,16.592,16.678,600000.0
2009-09-21 03:20:00,16.748,16.753,16.748,16.753,100000.0
2009-09-21 03:21:00,16.77,16.78,16.77,16.78,250000.0
2009-09-21 03:22:00,16.77,16.78,16.77,16.77,250000.0
2009-09-21 03:23:00,16.728,16.728,16.673,16.673,250000.0
2009-09-21 03:24:00,16.792,16.792,16.666,16.727,350000.0
2009-09-21 03:25:00,16.776,16.79,16.638,16.765,350000.0
2009-09-21 03:26:00,16.756,16.788,16.682,16.682,200000.0
2009-09-21 03:27:00,16.642,16.658,16.642,16.658,100000.0
2009-09-21 03:28:00,16.804,16.804,16.683,16.711,200000.0
2009-09-21 03:29:00,16.659,16.741,16.628,16.731,700000.0
2009-09-21 03:30:00,16.734,16.76,16.714,16.76,350000.0
2009-09-21 03:31:00,16.666,16.668,16.666,16.668,100000.0
2009-09-21 03:32:00,16.788,16.788,16.788,16.788,50000.0
2009-09-21 03:33:00,16.672,16.752,16.626,16.676,350000.0
2009-09-21 03:34:00,16.618,16.642,16.618,16.642,100000.0
2009-09-21 03:35:00,16.648,16.707,16.648,16.696,150000.0
2009-09-21 03:36:00,16.789,16.789,16.748,16.768,150000.0
2009-09-21 03:37:00,16.703,16.703,16.654,16.693,350000.0
2009-09-21 03:38:00,16.692,16.696,16.647,16.694,250000.0
2009-09-21 03:39:00,16.76,16.78,16.76,16.77,450000.0
2009-09-21 03:40:00,16.662,16.76,16.64,16.675,450000.0
2009-09-21 03:41:00,16.721,16.799,16.678,16.711,350000.0
2009-09-21 03:42:00,16.76,16.77,16.76,16.76,400000.0
2009-09-21 03:43:00,16.692,16.741,16.609,16.719,400000.0
2009-09-21 03:44:00,16.735,16.735,16.735,16.735,50000.0
2009-09-21 03:45:00,16.75,16.77,16.75,16.76,450000.0
2009-09-21 03:46:00,16.719,16.75,16.628,16.628,450000.0
2009-09-21 03:47:00,16.689,16.764,16.654,16.764,200000.0
2009-09-21 03:48:00,16.682,16.803,16.682,16.797,400000.0
2009-09-21 03:49:00,16.667,16.741,16.667,16.674,400000.0
2009-09-21 03:50:00,16.731,16.773,16.628,16.752,550000.0
2009-09-21 03:51:00,16.736,16.781,16.646,16.746,400000.0
2009-09-21 03:52:00,16.721,16.761,16.721,16.761,100000.0
2009-09-21 03:53:00,16.629,16.719,16.575,16.719,550000.0
2009-09-21 03:54:00,16.701,16.737,16.652,16.711,250000.0
2009-09-21 03:55:00,16.75,16.75,16.74,16.74,300000.0
2009-09-21 03:56:00,16.722,16.759,16.682,16.75,300000.0
2009-09-21 03:57:00,16.733,16.777,16.695,16.706,450000.0
2009-09-21 03:58:00,16.729,16.729,16.571,16.627,500000.0
2009-09-21 03:59:00,16.794,16.794,16.7,16.731,350000.0
2009-09-21 04:00:00,16.676,16.749,16.658,16.658,150000.0
2009-09-21 04:01:00,16.762,16.812,16.679,16.679,400000.0
2009-09-21 04:02:00,16.75,16.75,16.74,16.75,100000.0
2009-09-21 04:03:00,16.727,16.76,16.727,16.76,100000.0
2009-09-21 04:04:00,16.729,16.775,16.648,16.648,350000.0
2009-09-21 04:05:00,16.75,16.75,16.74,16.75,50000.0
2009-09-21 04:06:00,16.771,16.771,16.771,16.771,50000.0
2009-09-21 04:07:00,16.647,16.755,16.647,16.755,100000.0
2009-09-21 04:08:00,16.73,16.73,16.595,16.595,150000.0
2009-09-21 04:09:00,16.715,16.793,16.668,16.742,650000.0
2009-09-21 04:10:00,16.762,16.77,16.643,16.704,300000.0
2009-09-21 04:11:00,16.716,16.739,16.662,16.739,350000.0
2009-09-21 04:12:00,16.75,16.75,16.74,16.75,100000.0
2009-09-21 04:13:00,16.786,16.79,16.786,16.79,100000.0
2009-09-21 04:14:00,16.724,16.783,16.644,16.644,350000.0
2009-09-21 04:15:00,16.785,16.785,16.785,16.785,50000.0
2009-09-21 04:16:00,16.679,16.775,16.67,16.773,400000.0
2009-09-21 04:17:00,16.759,16.759,16.599,16.637,400000.0
2009-09-21 04:18:00,16.75,16.75,16.74,16.75,300000.0
2009-09-21 04:19:00,16.74,16.76,16.74,16.74,300000.0
2009-09-21 04:20:00,16.703,16.759,16.634,16.699,300000.0
2009-09-21 04:21:00,16.715,16.804,16.671,16.677,450000.0
2009-09-21 04:22:00,16.76,16.76,16.73,16.74,100000.0
2009-09-21 04:23:00,16.728,16.74,16.728,16.74,100000.0
2009-09-21 04:24:00,16.696,16.75,16.631,16.631,350000.0
2009-09-21 04:25:00,16.695,16.766,16.695,16.766,100000.0
2009-09-21 04:26:00,16.65,16.741,16.65,16.732,400000.0
2009-09-21 04:27:00,16.74,16.74,16.74,16.74,50000.0
2009-09-21 04:29:00,16.75,16.75,16.75,16.75,50000.0
2009-09-21 04:30:00,16.736,16.736,16.736,16.736,50000.0
2009-09-21 04:31:00,16.724,16.724,16.69,16.69,100000.0
2009-09-21 04:32:00,16.653,16.698,16.605,16.698,150000.0
2009-09-21 04:33:00,16.725,16.725,16.663,16.663,100000.0
2009-09-21 04:34:00,16.724,16.724,16.565,16.607,550000.0
2009-09-21 04:35:00,16.705,16.705,16.669,16.669,100000.0
2009-09-21 04:36:00,16.684,16.744,16.684,16.726,150000.0
2009-09-21 04:37:00,16.743,16.743,16.743,16.743,50000.0
2009-09-21 04:38:00,16.609,16.609,16.609,16.609,50000.0
2009-09-21 04:39:00,16.706,16.724,16.604,16.638,450000.0
2009-09-21 04:40:00,16.685,16.748,16.685,16.748,100000.0
2009-09-21 04:41:00,16.714,16.714,16.714,16.714,50000.0
2009-09-21 04:42:00,16.656,16.704,16.625,16.663,300000.0
2009-09-21 04:43:00,16.642,16.718,16.608,16.684,550000.0
2009-09-21 04:44:00,16.632,16.723,16.627,16.708,550000.0
2009-09-21 04:45:00,16.584,16.747,16.584,16.679,450000.0
2009-09-21 04:46:00,16.679,16.717,16.569,16.585,400000.0
2009-09-21 04:47:00,16.59,16.691,16.578,16.626,350000.0
2009-09-21 04:48:00,16.694,16.694,16.627,16.627,100000.0
2009-09-21 04:49:00,16.71,16.72,16.7,16.72,400000.0
2009-09-21 04:50:00,16.712,16.712,16.583,16.63,400000.0
2009-09-21 04:51:00,16.654,16.7,16.561,16.572,550000.0
2009-09-21 04:52:00,16.665,16.705,16.606,16.632,400000.0
2009-09-21 04:53:00,16.629,16.654,16.629,16.654,100000.0
2009-09-21 04:54:00,16.682,16.682,16.645,16.645,100000.0
2009-09-21 04:55:00,16.628,16.727,16.594,16.713,500000.0
2009-09-21 04:56:00,16.57,16.729,16.57,16.729,150000.0
2009-09-21 04:57:00,16.663,16.682,16.643,16.667,200000.0
2009-09-21 04:58:00,16.631,16.724,16.579,16.683,550000.0
2009-09-21 04:59:00,16.707,16.717,16.593,16.717,500000.0
2009-09-21 05:00:00,16.648,16.691,16.595,16.608,300000.0
2009-09-21 05:01:00,16.708,16.708,16.607,16.607,100000.0
2009-09-21 05:02:00,16.742,16.742,16.579,16.7,550000.0
2009-09-21 05:03:00,16.704,16.74,16.628,16.628,300000.0
2009-09-21 05:04:00,16.685,16.768,16.668,16.668,150000.0
2009-09-21 05:05:00,16.754,16.754,16.631,16.669,300000.0
2009-09-21 05:06:00,16.701,16.737,16.582,16.582,400000.0
2009-09-21 05:07:00,16.691,16.754,16.691,16.723,300000.0
2009-09-21 05:08:00,16.674,16.783,16.674,16.757,400000.0
2009-09-21 05:09:00,16.708,16.78,16.624,16.65,500000.0
2009-09-21 05:10:00,16.552,16.677,16.515,16.515,350000.0
2009-09-21 05:11:00,16.506,16.558,16.485,16.532,200000.0
2009-09-21 05:12:00,16.487,16.532,16.394,16.514,350000.0
2009-09-21 05:13:00,16.564,16.571,16.454,16.525,400000.0
2009-09-21 05:14:00,16.573,16.643,16.519,16.584,300000.0
2009-09-21 05:15:00,16.535,16.535,16.486,16.486,100000.0
2009-09-21 05:16:00,16.487,16.597,16.45,16.472,400000.0
2009-09-21 05:17:00,16.462,16.526,16.462,16.503,350000.0
2009-09-21 05:18:00,16.494,16.563,16.471,16.471,350000.0
2009-09-21 05:19:00,16.446,16.538,16.391,16.391,400000.0
2009-09-21 05:20:00,16.543,16.563,16.482,16.494,350000.0
2009-09-21 05:21:00,16.516,16.559,16.496,16.529,300000.0
2009-09-21 05:22:00,16.475,16.567,16.429,16.567,350000.0
2009-09-21 05:23:00,16.426,16.447,16.426,16.447,100000.0
2009-09-21 05:24:00,16.501,16.516,16.393,16.516,250000.0
2009-09-21 05:25:00,16.458,16.458,16.458,16.458,50000.0
2009-09-21 05:26:00,16.521,16.521,16.334,16.377,500000.0
2009-09-21 05:27:00,16.501,16.501,16.36,16.36,250000.0
2009-09-21 05:28:00,16.484,16.526,16.376,16.526,450000.0
2009-09-21 05:29:00,16.518,16.518,16.518,16.518,50000.0
2009-09-21 05:30:00,16.521,16.551,16.423,16.551,350000.0
2009-09-21 05:31:00,16.508,16.551,16.419,16.419,200000.0
2009-09-21 05:32:00,16.389,16.474,16.364,16.373,350000.0
2009-09-21 05:33:00,16.46,16.489,16.46,16.489,100000.0
2009-09-21 05:34:00,16.529,16.529,16.449,16.449,100000.0
2009-09-21 05:35:00,16.388,16.518,16.371,16.406,200000.0
2009-09-21 05:36:00,16.476,16.476,16.396,16.396,100000.0
2009-09-21 05:37:00,16.409,16.511,16.409,16.442,400000.0
2009-09-21 05:38:00,16.402,16.402,16.379,16.379,100000.0
2009-09-21 05:39:00,16.442,16.534,16.426,16.506,350000.0
2009-09-21 05:40:00,16.484,16.499,16.399,16.399,250000.0
2009-09-21 05:41:00,16.494,16.494,16.412,16.469,250000.0
2009-09-21 05:42:00,16.461,16.461,16.461,16.461,50000.0
2009-09-21 05:43:00,16.458,16.499,16.378,16.484,450000.0
2009-09-21 05:44:00,16.417,16.496,16.415,16.463,400000.0
2009-09-21 05:45:00,16.473,16.529,16.444,16.526,400000.0
2009-09-21 05:46:00,16.462,16.476,16.367,16.367,150000.0
2009-09-21 05:47:00,16.471,16.477,16.42,16.42,250000.0
2009-09-21 05:48:00,16.37,16.466,16.339,16.466,550000.0
2009-09-21 05:49:00,16.405,16.514,16.354,16.514,400000.0
2009-09-21 05:50:00,16.359,16.479,16.359,16.413,200000.0
2009-09-21 05:51:00,16.48,16.49,16.47,16.48,100000.0
2009-09-21 05:52:00,16.353,16.46,16.353,16.46,100000.0
2009-09-21 05:53:00,16.484,16.514,16.429,16.484,500000.0
2009-09-21 05:54:00,16.479,16.479,16.378,16.47,200000.0
2009-09-21 05:55:00,16.426,16.509,16.426,16.509,200000.0
2009-09-21 05:56:00,16.451,16.516,16.374,16.491,400000.0
2009-09-21 05:57:00,16.456,16.557,16.456,16.467,400000.0
2009-09-21 05:58:00,16.527,16.568,16.417,16.545,400000.0
2009-09-21 05:59:00,16.491,16.597,16.479,16.548,400000.0
2009-09-21 06:00:00,16.487,16.487,16.34,16.452,400000.0
2009-09-21 06:01:00,16.511,16.566,16.422,16.454,550000.0
2009-09-21 06:02:00,16.538,16.562,16.538,16.562,100000.0
2009-09-21 06:03:00,16.403,16.544,16.403,16.522,900000.0
2009-09-21 06:04:00,16.443,16.557,16.443,16.557,200000.0
2009-09-21 06:05:00,16.422,16.527,16.422,16.441,400000.0
2009-09-21 06:06:00,16.448,16.512,16.39,16.492,350000.0
2009-09-21 06:07:00,16.452,16.452,16.452,16.452,50000.0
2009-09-21 06:08:00,16.485,16.578,16.452,16.578,550000.0
2009-09-21 06:09:00,16.494,16.57,16.443,16.443,250000.0
2009-09-21 06:10:00,16.505,16.57,16.435,16.435,350000.0
2009-09-21 06:11:00,16.567,16.567,16.512,16.534,250000.0
2009-09-21 06:12:00,16.564,16.564,16.436,16.436,100000.0
2009-09-21 06:13:00,16.514,16.572,16.461,16.548,550000.0
2009-09-21 06:14:00,16.61,16.61,16.6,16.6,50000.0
2009-09-21 06:15:00,16.517,16.517,16.517,16.517,50000.0
2009-09-21 06:16:00,16.478,16.6,16.478,16.499,450000.0
2009-09-21 06:17:00,16.582,16.597,16.448,16.597,400000.0
2009-09-21 06:18:00,16.602,16.602,16.463,16.597,450000.0
2009-09-21 06:19:00,16.533,16.606,16.519,16.575,350000.0
2009-09-21 06:20:00,16.526,16.554,16.432,16.432,450000.0
2009-09-21 06:21:00,16.539,16.603,16.408,16.603,350000.0
2009-09-21 06:22:00,16.512,16.593,16.512,16.593,100000.0
2009-09-21 06:23:00,16.529,16.622,16.489,16.489,450000.0
2009-09-21 06:24:00,16.539,16.645,16.492,16.492,550000.0
2009-09-21 06:25:00,16.567,16.683,16.521,16.597,450000.0
2009-09-21 06:26:00,16.483,16.55,16.452,16.53,350000.0
2009-09-21 06:27:00,16.54,16.594,16.497,16.548,200000.0
2009-09-21 06:28:00,16.558,16.61,16.489,16.573,700000.0
2009-09-21 06:29:00,16.589,16.622,16.493,16.493,300000.0
2009-09-21 06:30:00,16.572,16.6,16.456,16.456,550000.0
2009-09-21 06:31:00,16.63,16.63,16.62,16.62,400000.0
2009-09-21 06:32:00,16.57,16.602,16.514,16.602,400000.0
2009-09-21 06:33:00,16.63,16.63,16.61,16.62,350000.0
2009-09-21 06:34:00,16.578,16.597,16.47,16.521,350000.0
2009-09-21 06:35:00,16.574,16.574,16.488,16.488,150000.0
2009-09-21 06:36:00,16.562,16.686,16.562,16.637,600000.0
2009-09-21 06:37:00,16.453,16.594,16.453,16.502,450000.0
2009-09-21 06:38:00,16.58,16.58,16.568,16.568,100000.0
2009-09-21 06:39:00,16.604,16.613,16.494,16.613,400000.0
2009-09-21 06:40:00,16.562,16.578,16.484,16.532,350000.0
2009-09-21 06:41:00,16.508,16.612,16.508,16.607,450000.0
2009-09-21 06:42:00,16.502,16.65,16.502,16.516,800000.0
2009-09-21 06:43:00,16.443,16.556,16.418,16.556,550000.0
2009-09-21 06:44:00,16.583,16.608,16.53,16.608,400000.0
2009-09-21 06:45:00,16.548,16.608,16.504,16.608,200000.0
2009-09-21 06:46:00,16.585,16.598,16.486,16.486,500000.0
2009-09-21 06:47:00,16.516,16.609,16.487,16.487,350000.0
2009-09-21 06:48:00,16.477,16.622,16.477,16.597,300000.0
2009-09-21 06:49:00,16.513,16.624,16.513,16.624,350000.0
2009-09-21 06:50:00,16.487,16.582,16.471,16.516,350000.0
2009-09-21 06:51:00,16.633,16.633,16.532,16.626,350000.0
2009-09-21 06:52:00,16.488,16.614,16.488,16.599,550000.0
2009-09-21 06:53:00,16.511,16.568,16.511,16.568,250000.0
2009-09-21 06:54:00,16.63,16.64,16.62,16.62,400000.0
2009-09-21 06:55:00,16.484,16.589,16.482,16.522,400000.0
2009-09-21 06:56:00,16.564,16.634,16.488,16.596,450000.0
2009-09-21 06:57:00,16.63,16.63,16.62,16.62,150000.0
2009-09-21 06:58:00,16.524,16.592,16.507,16.507,150000.0
2009-09-21 06:59:00,16.621,16.623,16.478,16.571,550000.0
2009-09-21 07:00:00,16.536,16.614,16.507,16.507,400000.0
2009-09-21 07:01:00,16.616,16.622,16.503,16.622,550000.0
2009-09-21 07:02:00,16.572,16.622,16.502,16.544,550000.0
2009-09-21 07:03:00,16.624,16.624,16.624,16.624,50000.0
2009-09-21 07:04:00,16.568,16.568,16.498,16.498,100000.0
2009-09-21 07:05:00,16.63,16.63,16.61,16.62,250000.0
2009-09-21 07:06:00,16.554,16.559,16.518,16.54,250000.0
2009-09-21 07:07:00,16.498,16.579,16.447,16.486,400000.0
2009-09-21 07:08:00,16.516,16.56,16.48,16.56,350000.0
2009-09-21 07:09:00,16.536,16.553,16.48,16.553,350000.0
2009-09-21 07:10:00,16.524,16.635,16.473,16.473,1000000.0
2009-09-21 07:11:00,16.575,16.594,16.466,16.531,600000.0
2009-09-21 07:12:00,16.543,16.556,16.439,16.549,800000.0
2009-09-21 07:13:00,16.469,16.542,16.434,16.5,350000.0
2009-09-21 07:14:00,16.565,16.597,16.519,16.546,250000.0
2009-09-21 07:15:00,16.482,16.601,16.481,16.576,350000.0
2009-09-21 07:16:00,16.566,16.599,16.476,16.572,550000.0
2009-09-21 07:17:00,16.593,16.593,16.589,16.589,100000.0
2009-09-21 07:18:00,16.466,16.56,16.466,16.56,350000.0
2009-09-21 07:19:00,16.6,16.61,16.59,16.59,400000.0
2009-09-21 07:20:00,16.472,16.595,16.423,16.423,400000.0
2009-09-21 07:21:00,16.583,16.599,16.523,16.599,250000.0
2009-09-21 07:22:00,16.452,16.531,16.418,16.524,400000.0
2009-09-21 07:23:00,16.468,16.514,16.452,16.452,400000.0
2009-09-21 07:24:00,16.463,16.551,16.399,16.48,450000.0
2009-09-21 07:25:00,16.515,16.588,16.475,16.581,350000.0
2009-09-21 07:26:00,16.576,16.576,16.448,16.448,400000.0
2009-09-21 07:27:00,16.537,16.569,16.439,16.441,550000.0
2009-09-21 07:28:00,16.532,16.574,16.442,16.556,350000.0
2009-09-21 07:29:00,16.504,16.539,16.441,16.473,350000.0
2009-09-21 07:30:00,16.532,16.57,16.441,16.475,450000.0
2009-09-21 07:31:00,16.583,16.626,16.472,16.472,450000.0
2009-09-21 07:32:00,16.517,16.6,16.448,16.554,400000.0
2009-09-21 07:33:00,16.502,16.622,16.474,16.474,450000.0
2009-09-21 07:34:00,16.559,16.559,16.437,16.494,500000.0
2009-09-21 07:35:00,16.59,16.59,16.58,16.59,600000.0
2009-09-21 07:36:00,16.536,16.57,16.459,16.542,600000.0
2009-09-21 07:37:00,16.58,16.59,16.58,16.58,350000.0
2009-09-21 07:38:00,16.558,16.559,16.459,16.51,350000.0
2009-09-21 07:39:00,16.467,16.542,16.449,16.459,450000.0
2009-09-21 07:40:00,16.472,16.509,16.397,16.419,550000.0
2009-09-21 07:41:00,16.46,16.541,16.411,16.524,500000.0
2009-09-21 07:42:00,16.533,16.533,16.424,16.496,350000.0
2009-09-21 07:43:00,16.541,16.541,16.412,16.509,400000.0
2009-09-21 07:44:00,16.481,16.588,16.44,16.44,600000.0
2009-09-21 07:45:00,16.434,16.554,16.417,16.54,1000000.0
2009-09-21 07:46:00,16.515,16.526,16.454,16.5,450000.0
2009-09-21 07:47:00,16.456,16.52,16.405,16.504,450000.0
2009-09-21 07:48:00,16.51,16.534,16.411,16.477,800000.0
2009-09-21 07:49:00,16.398,16.519,16.398,16.519,500000.0
2009-09-21 07:50:00,16.414,16.537,16.404,16.537,900000.0
2009-09-21 07:51:00,16.479,16.53,16.421,16.421,350000.0
2009-09-21 07:52:00,16.444,16.564,16.413,16.454,800000.0
2009-09-21 07:53:00,16.411,16.572,16.411,16.432,850000.0
2009-09-21 07:54:00,16.478,16.542,16.447,16.521,500000.0
2009-09-21 07:55:00,16.55,16.57,16.55,16.56,800000.0
2009-09-21 07:56:00,16.5,16.572,16.41,16.481,800000.0
2009-09-21 07:57:00,16.446,16.529,16.423,16.52,600000.0
2009-09-21 07:58:00,16.472,16.536,16.428,16.474,850000.0
2009-09-21 07:59:00,16.57,16.57,16.55,16.57,550000.0
2009-09-21 08:00:00,16.525,16.525,16.4,16.416,550000.0
2009-09-21 08:01:00,16.541,16.541,16.435,16.523,350000.0
2009-09-21 08:02:00,16.554,16.554,16.448,16.451,450000.0
2009-09-21 08:03:00,16.59,16.59,16.57,16.58,400000.0
2009-09-21 08:04:00,16.511,16.575,16.46,16.499,400000.0
2009-09-21 08:05:00,16.557,16.564,16.454,16.454,400000.0
2009-09-21 08:06:00,16.571,16.579,16.474,16.578,500000.0
2009-09-21 08:07:00,16.59,16.61,16.59,16.6,400000.0
2009-09-21 08:08:00,16.511,16.583,16.464,16.495,400000.0
2009-09-21 08:09:00,16.47,16.599,16.452,16.495,800000.0
2009-09-21 08:10:00,16.47,16.546,16.441,16.546,350000.0
2009-09-21 08:11:00,16.476,16.545,16.436,16.545,500000.0
2009-09-21 08:12:00,16.476,16.557,16.438,16.438,350000.0
2009-09-21 08:13:00,16.434,16.55,16.382,16.55,550000.0
2009-09-21 08:14:00,16.505,16.547,16.436,16.436,500000.0
2009-09-21 08:15:00,16.565,16.629,16.44,16.579,550000.0
2009-09-21 08:16:00,16.525,16.525,16.429,16.463,350000.0
2009-09-21 08:17:00,16.441,16.542,16.412,16.442,500000.0
2009-09-21 08:18:00,16.5,16.53,16.405,16.405,400000.0
2009-09-21 08:19:00,16.433,16.535,16.407,16.407,700000.0
2009-09-21 08:20:00,16.456,16.56,16.446,16.461,500000.0
2009-09-21 08:21:00,16.437,16.557,16.429,16.557,450000.0
2009-09-21 08:22:00,16.525,16.545,16.453,16.453,500000.0
2009-09-21 08:23:00,16.573,16.573,16.446,16.533,550000.0
2009-09-21 08:24:00,16.502,16.543,16.441,16.467,400000.0
2009-09-21 08:25:00,16.482,16.58,16.451,16.527,650000.0
2009-09-21 08:26:00,16.579,16.579,16.422,16.536,400000.0
2009-09-21 08:27:00,16.585,16.585,16.484,16.557,350000.0
2009-09-21 08:28:00,16.49,16.602,16.433,16.457,600000.0
2009-09-21 08:29:00,16.555,16.586,16.447,16.549,750000.0
2009-09-21 08:30:00,16.455,16.556,16.455,16.519,400000.0
2009-09-21 08:31:00,16.49,16.585,16.484,16.509,500000.0
2009-09-21 08:32:00,16.513,16.613,16.474,16.503,500000.0
2009-09-21 08:33:00,16.472,16.564,16.448,16.472,500000.0
2009-09-21 08:34:00,16.515,16.584,16.44,16.44,350000.0
2009-09-21 08:35:00,16.564,16.591,16.453,16.52,550000.0
2009-09-21 08:36:00,16.402,16.548,16.402,16.462,400000.0
2009-09-21 08:37:00,16.424,16.536,16.423,16.477,350000.0
2009-09-21 08:38:00,16.558,16.558,16.453,16.465,400000.0
2009-09-21 08:39:00,16.504,16.509,16.478,16.494,350000.0
2009-09-21 08:40:00,16.53,16.537,16.44,16.487,350000.0
2009-09-21 08:41:00,16.477,16.587,16.434,16.587,350000.0
2009-09-21 08:42:00,16.531,16.596,16.442,16.471,550000.0
2009-09-21 08:43:00,16.459,16.589,16.459,16.589,350000.0
2009-09-21 08:44:00,16.484,16.562,16.444,16.491,550000.0
2009-09-21 08:45:00,16.569,16.59,16.447,16.572,550000.0
2009-09-21 08:46:00,16.565,16.608,16.472,16.505,600000.0
2009-09-21 08:47:00,16.484,16.564,16.484,16.56,350000.0
2009-09-21 08:48:00,16.587,16.587,16.498,16.582,550000.0
2009-09-21 08:49:00,16.552,16.59,16.467,16.59,650000.0
2009-09-21 08:50:00,16.554,16.602,16.459,16.556,500000.0
2009-09-21 08:51:00,16.522,16.594,16.467,16.547,450000.0
2009-09-21 08:52:00,16.587,16.587,16.432,16.531,400000.0
2009-09-21 08:53:00,16.605,16.605,16.466,16.572,400000.0
2009-09-21 08:54:00,16.464,16.601,16.464,16.55,450000.0
2009-09-21 08:55:00,16.562,16.654,16.519,16.609,450000.0
2009-09-21 08:56:00,16.53,16.622,16.495,16.622,350000.0
2009-09-21 08:57:00,16.646,16.646,16.522,16.522,400000.0
2009-09-21 08:58:00,16.65,16.663,16.509,16.662,450000.0
2009-09-21 08:59:00,16.647,16.647,16.558,16.56,350000.0
2009-09-21 09:00:00,16.575,16.671,16.571,16.61,600000.0
2009-09-21 09:01:00,16.623,16.641,16.563,16.584,400000.0
2009-09-21 09:02:00,16.522,16.636,16.504,16.622,700000.0
2009-09-21 09:03:00,16.635,16.635,16.516,16.618,550000.0
2009-09-21 09:04:00,16.551,16.596,16.499,16.503,350000.0
2009-09-21 09:05:00,16.624,16.63,16.515,16.515,750000.0
2009-09-21 09:06:00,16.482,16.598,16.482,16.566,550000.0
2009-09-21 09:07:00,16.533,16.637,16.515,16.553,500000.0
2009-09-21 09:08:00,16.652,16.662,16.546,16.638,550000.0
2009-09-21 09:09:00,16.597,16.648,16.516,16.648,950000.0
2009-09-21 09:10:00,16.576,16.645,16.476,16.569,450000.0
2009-09-21 09:11:00,16.612,16.615,16.496,16.508,550000.0
2009-09-21 09:12:00,16.497,16.657,16.497,16.581,650000.0
2009-09-21 09:13:00,16.515,16.665,16.515,16.665,500000.0
2009-09-21 09:14:00,16.59,16.658,16.521,16.658,350000.0
2009-09-21 09:15:00,16.653,16.695,16.546,16.546,400000.0
2009-09-21 09:16:00,16.671,16.694,16.557,16.557,450000.0
2009-09-21 09:17:00,16.577,16.649,16.522,16.649,400000.0
2009-09-21 09:18:00,16.529,16.638,16.501,16.501,400000.0
2009-09-21 09:19:00,16.546,16.655,16.505,16.634,600000.0
2009-09-21 09:20:00,16.636,16.663,16.53,16.63,650000.0
2009-09-21 09:21:00,16.564,16.631,16.513,16.578,600000.0
2009-09-21 09:22:00,16.669,16.669,16.553,16.626,600000.0
2009-09-21 09:23:00,16.614,16.648,16.526,16.552,600000.0
2009-09-21 09:24:00,16.567,16.612,16.516,16.582,550000.0
2009-09-21 09:25:00,16.484,16.622,16.484,16.573,550000.0
2009-09-21 09:26:00,16.547,16.608,16.453,16.489,600000.0
2009-09-21 09:27:00,16.541,16.575,16.442,16.473,400000.0
2009-09-21 09:28:00,16.501,16.601,16.501,16.506,350000.0
2009-09-21 09:29:00,16.559,16.626,16.516,16.608,450000.0
2009-09-21 09:30:00,16.517,16.608,16.492,16.519,700000.0
2009-09-21 09:31:00,16.508,16.595,16.463,16.476,450000.0
2009-09-21 09:32:00,16.601,16.601,16.521,16.577,350000.0
2009-09-21 09:33:00,16.545,16.577,16.491,16.569,400000.0
2009-09-21 09:34:00,16.598,16.598,16.385,16.435,650000.0
2009-09-21 09:35:00,16.399,16.506,16.399,16.477,550000.0
2009-09-21 09:36:00,16.397,16.546,16.397,16.522,400000.0
2009-09-21 09:37:00,16.458,16.533,16.41,16.41,350000.0
2009-09-21 09:38:00,16.453,16.54,16.388,16.54,400000.0
2009-09-21 09:39:00,16.461,16.541,16.418,16.46,700000.0
2009-09-21 09:40:00,16.446,16.571,16.434,16.434,400000.0
2009-09-21 09:41:00,16.515,16.515,16.379,16.388,400000.0
2009-09-21 09:42:00,16.408,16.535,16.408,16.41,350000.0
2009-09-21 09:43:00,16.431,16.548,16.431,16.504,450000.0
2009-09-21 09:44:00,16.477,16.513,16.443,16.47,600000.0
2009-09-21 09:45:00,16.393,16.523,16.393,16.493,650000.0
2009-09-21 09:46:00,16.43,16.534,16.392,16.448,650000.0
2009-09-21 09:47:00,16.441,16.493,16.398,16.413,400000.0
2009-09-21 09:48:00,16.526,16.526,16.392,16.473,650000.0
2009-09-21 09:49:00,16.395,16.522,16.389,16.477,650000.0
2009-09-21 09:50:00,16.497,16.538,16.42,16.526,450000.0
2009-09-21 09:51:00,16.487,16.538,16.403,16.487,400000.0
2009-09-21 09:52:00,16.459,16.545,16.406,16.502,450000.0
2009-09-21 09:53:00,16.52,16.532,16.405,16.47,500000.0
2009-09-21 09:54:00,16.472,16.517,16.394,16.453,450000.0
2009-09-21 09:55:00,16.49,16.533,16.407,16.469,600000.0
2009-09-21 09:56:00,16.385,16.479,16.366,16.446,550000.0
2009-09-21 09:57:00,16.439,16.539,16.398,16.518,750000.0
2009-09-21 09:58:00,16.511,16.526,16.416,16.486,350000.0
2009-09-21 09:59:00,16.412,16.53,16.412,16.453,650000.0
2009-09-21 10:00:00,16.462,16.572,16.447,16.496,600000.0
2009-09-21 10:01:00,16.495,16.512,16.417,16.419,350000.0
2009-09-21 10:02:00,16.547,16.547,16.423,16.503,400000.0
2009-09-21 10:03:00,16.416,16.54,16.39,16.524,600000.0
2009-09-21 10:04:00,16.526,16.587,16.454,16.568,400000.0
2009-09-21 10:05:00,16.49,16.535,16.383,16.497,450000.0
2009-09-21 10:06:00,16.405,16.545,16.405,16.433,700000.0
2009-09-21 10:07:00,16.519,16.558,16.429,16.551,450000.0
2009-09-21 10:08:00,16.536,16.576,16.459,16.475,500000.0
2009-09-21 10:09:00,16.527,16.556,16.429,16.537,600000.0
2009-09-21 10:10:00,16.457,16.554,16.426,16.516,600000.0
2009-09-21 10:11:00,16.476,16.517,16.422,16.462,400000.0
2009-09-21 10:12:00,16.499,16.621,16.48,16.557,500000.0
2009-09-21 10:13:00,16.482,16.555,16.44,16.555,750000.0
2009-09-21 10:14:00,16.481,16.575,16.481,16.569,400000.0
2009-09-21 10:15:00,16.413,16.517,16.413,16.517,350000.0
2009-09-21 10:16:00,16.475,16.575,16.439,16.568,500000.0
2009-09-21 10:17:00,16.484,16.585,16.484,16.507,350000.0
2009-09-21 10:18:00,16.485,16.562,16.413,16.521,550000.0
2009-09-21 10:19:00,16.573,16.574,16.416,16.574,450000.0
2009-09-21 10:20:00,16.521,16.582,16.48,16.508,550000.0
2009-09-21 10:21:00,16.44,16.565,16.434,16.565,650000.0
2009-09-21 10:22:00,16.561,16.602,16.491,16.571,400000.0
2009-09-21 10:23:00,16.572,16.628,16.485,16.485,550000.0
2009-09-21 10:24:00,16.48,16.602,16.48,16.492,450000.0
2009-09-21 10:25:00,16.534,16.6,16.504,16.578,500000.0
2009-09-21 10:26:00,16.48,16.596,16.48,16.586,350000.0
2009-09-21 10:27:00,16.532,16.57,16.455,16.455,400000.0
2009-09-21 10:28:00,16.5,16.62,16.5,16.55,350000.0
2009-09-21 10:29:00,16.585,16.639,16.487,16.597,500000.0
2009-09-21 10:30:00,16.552,16.606,16.541,16.541,350000.0
2009-09-21 10:31:00,16.541,16.682,16.529,16.622,450000.0
2009-09-21 10:32:00,16.648,16.65,16.528,16.528,400000.0
2009-09-21 10:33:00,16.607,16.622,16.486,16.616,550000.0
2009-09-21 10:34:00,16.615,16.615,16.456,16.519,700000.0
2009-09-21 10:35:00,16.602,16.63,16.525,16.62,350000.0
2009-09-21 10:36:00,16.499,16.637,16.492,16.634,450000.0
2009-09-21 10:37:00,16.578,16.629,16.472,16.547,500000.0
2009-09-21 10:38:00,16.548,16.654,16.548,16.549,400000.0
2009-09-21 10:39:00,16.547,16.653,16.506,16.506,400000.0
2009-09-21 10:40:00,16.536,16.629,16.494,16.555,400000.0
2009-09-21 10:41:00,16.633,16.633,16.492,16.585,350000.0
2009-09-21 10:42:00,16.564,16.647,16.544,16.646,400000.0
2009-09-21 10:43:00,16.591,16.6,16.484,16.546,550000.0
2009-09-21 10:44:00,16.584,16.669,16.533,16.601,550000.0
2009-09-21 10:45:00,16.525,16.65,16.525,16.62,350000.0
2009-09-21 10:46:00,16.525,16.611,16.49,16.544,550000.0
2009-09-21 10:47:00,16.614,16.658,16.534,16.643,450000.0
2009-09-21 10:48:00,16.627,16.638,16.541,16.623,450000.0
2009-09-21 10:49:00,16.609,16.638,16.515,16.627,500000.0
2009-09-21 10:50:00,16.607,16.638,16.538,16.538,450000.0
2009-09-21 10:51:00,16.602,16.639,16.494,16.639,450000.0
2009-09-21 10:52:00,16.551,16.601,16.468,16.57,500000.0
2009-09-21 10:53:00,16.632,16.673,16.549,16.62,450000.0
2009-09-21 10:54:00,16.584,16.607,16.514,16.514,550000.0
2009-09-21 10:55:00,16.511,16.633,16.495,16.605,350000.0
2009-09-21 10:56:00,16.559,16.62,16.559,16.615,450000.0
2009-09-21 10:57:00,16.505,16.627,16.488,16.577,350000.0
2009-09-21 10:58:00,16.592,16.592,16.458,16.488,350000.0
2009-09-21 10:59:00,16.603,16.619,16.494,16.494,450000.0
2009-09-21 11:00:00,16.489,16.566,16.446,16.492,350000.0
2009-09-21 11:01:00,16.519,16.592,16.447,16.59,600000.0
2009-09-21 11:02:00,16.501,16.598,16.461,16.567,350000.0
2009-09-21 11:03:00,16.513,16.608,16.486,16.591,550000.0
2009-09-21 11:04:00,16.568,16.568,16.463,16.539,600000.0
2009-09-21 11:05:00,16.47,16.567,16.47,16.549,500000.0
2009-09-21 11:06:00,16.589,16.589,16.465,16.587,500000.0
2009-09-21 11:07:00,16.501,16.61,16.475,16.529,450000.0
2009-09-21 11:08:00,16.543,16.593,16.481,16.512,400000.0
2009-09-21 11:09:00,16.492,16.562,16.468,16.562,400000.0
2009-09-21 11:10:00,16.492,16.606,16.466,16.466,400000.0
2009-09-21 11:11:00,16.469,16.599,16.469,16.565,350000.0
2009-09-21 11:12:00,16.513,16.55,16.447,16.55,450000.0
2009-09-21 11:13:00,16.593,16.593,16.458,16.559,400000.0
2009-09-21 11:14:00,16.488,16.644,16.483,16.528,550000.0
2009-09-21 11:15:00,16.487,16.586,16.46,16.46,350000.0
2009-09-21 11:16:00,16.471,16.557,16.418,16.45,350000.0
2009-09-21 11:17:00,16.574,16.59,16.495,16.502,450000.0
2009-09-21 11:18:00,16.579,16.59,16.459,16.566,400000.0
2009-09-21 11:19:00,16.485,16.574,16.404,16.574,550000.0
2009-09-21 11:20:00,16.433,16.571,16.433,16.571,400000.0
2009-09-21 11:21:00,16.483,16.563,16.459,16.563,550000.0
2009-09-21 11:22:00,16.496,16.575,16.468,16.47,350000.0
2009-09-21 11:23:00,16.502,16.596,16.444,16.449,500000.0
2009-09-21 11:24:00,16.488,16.593,16.485,16.485,450000.0
2009-09-21 11:25:00,16.493,16.601,16.47,16.601,400000.0
2009-09-21 11:26:00,16.55,16.578,16.475,16.532,600000.0
2009-09-21 11:27:00,16.501,16.61,16.501,16.61,500000.0
2009-09-21 11:28:00,16.561,16.565,16.454,16.454,350000.0
2009-09-21 11:29:00,16.568,16.591,16.48,16.48,550000.0
2009-09-21 11:30:00,16.465,16.587,16.465,16.507,450000.0
2009-09-21 11:31:00,16.505,16.601,16.462,16.491,450000.0
2009-09-21 11:32:00,16.482,16.601,16.469,16.522,400000.0
2009-09-21 11:33:00,16.475,16.566,16.463,16.473,500000.0
2009-09-21 11:34:00,16.542,16.583,16.479,16.55,400000.0
2009-09-21 11:35:00,16.464,16.582,16.464,16.513,350000.0
2009-09-21 11:36:00,16.586,16.632,16.465,16.465,550000.0
2009-09-21 11:37:00,16.534,16.596,16.493,16.548,350000.0
2009-09-21 11:38:00,16.52,16.601,16.459,16.467,500000.0
2009-09-21 11:39:00,16.553,16.584,16.439,16.519,400000.0
2009-09-21 11:40:00,16.501,16.578,16.493,16.549,550000.0
2009-09-21 11:41:00,16.532,16.596,16.476,16.484,550000.0
2009-09-21 11:42:00,16.541,16.544,16.402,16.411,500000.0
2009-09-21 11:43:00,16.485,16.595,16.456,16.499,450000.0
2009-09-21 11:44:00,16.554,16.585,16.473,16.568,500000.0
2009-09-21 11:45:00,16.58,16.58,16.58,16.58,500000.0
2009-09-21 11:46:00,16.554,16.568,16.439,16.568,500000.0
2009-09-21 11:47:00,16.512,16.585,16.447,16.578,450000.0
2009-09-21 11:48:00,16.53,16.543,16.427,16.449,350000.0
2009-09-21 11:49:00,16.462,16.554,16.439,16.439,400000.0
2009-09-21 11:50:00,16.507,16.566,16.454,16.566,350000.0
2009-09-21 11:51:00,16.514,16.556,16.438,16.463,400000.0
2009-09-21 11:52:00,16.406,16.551,16.406,16.476,500000.0
2009-09-21 11:53:00,16.569,16.604,16.482,16.59,500000.0
2009-09-21 11:54:00,16.57,16.57,16.403,16.471,400000.0
2009-09-21 11:55:00,16.553,16.61,16.483,16.588,350000.0
2009-09-21 11:56:00,16.49,16.58,16.45,16.544,450000.0
2009-09-21 11:57:00,16.529,16.588,16.47,16.47,550000.0
2009-09-21 11:58:00,16.474,16.582,16.453,16.582,350000.0
2009-09-21 11:59:00,16.489,16.595,16.475,16.475,350000.0
2009-09-21 12:00:00,16.578,16.596,16.504,16.596,550000.0
2009-09-21 12:01:00,16.544,16.607,16.456,16.456,750000.0
2009-09-21 12:02:00,16.574,16.602,16.481,16.501,500000.0
2009-09-21 12:03:00,16.535,16.613,16.499,16.505,500000.0
2009-09-21 12:04:00,16.49,16.573,16.48,16.502,400000.0
2009-09-21 12:05:00,16.587,16.651,16.518,16.518,350000.0
2009-09-21 12:06:00,16.561,16.601,16.46,16.574,500000.0
2009-09-21 12:07:00,16.514,16.54,16.457,16.54,450000.0
2009-09-21 12:08:00,16.506,16.612,16.506,16.577,550000.0
2009-09-21 12:09:00,16.462,16.554,16.458,16.552,500000.0
2009-09-21 12:10:00,16.57,16.599,16.497,16.556,400000.0
2009-09-21 12:11:00,16.535,16.647,16.519,16.524,550000.0
2009-09-21 12:12:00,16.451,16.586,16.451,16.489,350000.0
2009-09-21 12:13:00,16.61,16.61,16.463,16.575,400000.0
2009-09-21 12:14:00,16.525,16.607,16.452,16.607,350000.0
2009-09-21 12:15:00,16.539,16.604,16.535,16.535,400000.0
2009-09-21 12:16:00,16.519,16.573,16.48,16.48,500000.0
2009-09-21 12:17:00,16.508,16.62,16.5,16.587,400000.0
2009-09-21 12:18:00,16.524,16.607,16.494,16.494,500000.0
2009-09-21 12:19:00,16.6,16.645,16.496,16.564,500000.0
2009-09-21 12:20:00,16.548,16.683,16.547,16.619,550000.0
2009-09-21 12:21:00,16.689,16.722,16.557,16.557,600000.0
2009-09-21 12:22:00,16.619,16.692,16.575,16.575,550000.0
2009-09-21 12:23:00,16.584,16.667,16.578,16.582,650000.0
2009-09-21 12:24:00,16.638,16.667,16.565,16.645,600000.0
2009-09-21 12:25:00,16.665,16.665,16.546,16.546,350000.0
2009-09-21 12:26:00,16.653,16.654,16.542,16.597,400000.0
2009-09-21 12:27:00,16.643,16.685,16.555,16.661,350000.0
2009-09-21 12:28:00,16.554,16.648,16.541,16.541,550000.0
2009-09-21 12:29:00,16.548,16.67,16.548,16.67,350000.0
2009-09-21 12:30:00,16.564,16.651,16.512,16.603,500000.0
2009-09-21 12:31:00,16.647,16.651,16.553,16.553,400000.0
2009-09-21 12:32:00,16.549,16.689,16.549,16.644,400000.0
2009-09-21 12:33:00,16.589,16.617,16.511,16.534,350000.0
2009-09-21 12:34:00,16.617,16.647,16.536,16.536,350000.0
2009-09-21 12:35:00,16.622,16.645,16.517,16.6,500000.0
2009-09-21 12:36:00,16.62,16.62,16.537,16.608,350000.0
2009-09-21 12:37:00,16.647,16.665,16.615,16.665,400000.0
2009-09-21 12:38:00,16.575,16.661,16.575,16.633,400000.0
2009-09-21 12:39:00,16.53,16.664,16.53,16.553,550000.0
2009-09-21 12:40:00,16.665,16.666,16.545,16.603,350000.0
2009-09-21 12:41:00,16.669,16.669,16.519,16.599,400000.0
2009-09-21 12:42:00,16.579,16.692,16.567,16.629,550000.0
2009-09-21 12:43:00,16.634,16.634,16.538,16.632,450000.0
2009-09-21 12:44:00,16.585,16.682,16.536,16.59,500000.0
2009-09-21 12:45:00,16.633,16.697,16.554,16.641,400000.0
2009-09-21 12:46:00,16.55,16.623,16.542,16.542,400000.0
2009-09-21 12:47:00,16.594,16.718,16.58,16.658,500000.0
2009-09-21 12:48:00,16.643,16.643,16.491,16.515,450000.0
2009-09-21 12:49:00,16.661,16.673,16.554,16.59,400000.0
2009-09-21 12:50:00,16.544,16.655,16.508,16.534,450000.0
2009-09-21 12:51:00,16.555,16.668,16.555,16.637,350000.0
2009-09-21 12:52:00,16.666,16.666,16.573,16.635,500000.0
2009-09-21 12:53:00,16.6,16.663,16.554,16.619,400000.0
2009-09-21 12:54:00,16.667,16.667,16.581,16.617,550000.0
2009-09-21 12:55:00,16.566,16.672,16.555,16.628,500000.0
2009-09-21 12:56:00,16.676,16.676,16.581,16.667,350000.0
2009-09-21 12:57:00,16.659,16.659,16.575,16.624,350000.0
2009-09-21 12:58:00,16.607,16.693,16.591,16.649,450000.0
2009-09-21 12:59:00,16.655,16.672,16.537,16.569,350000.0
2009-09-21 13:00:00,16.695,16.695,16.618,16.66,350000.0
2009-09-21 13:01:00,16.645,16.675,16.546,16.569,450000.0
2009-09-21 13:02:00,16.58,16.652,16.546,16.587,400000.0
2009-09-21 13:03:00,16.61,16.66,16.509,16.634,600000.0
2009-09-21 13:04:00,16.615,16.669,16.566,16.645,450000.0
2009-09-21 13:05:00,16.558,16.707,16.55,16.67,550000.0
2009-09-21 13:06:00,16.659,16.659,16.516,16.61,450000.0
2009-09-21 13:07:00,16.553,16.637,16.54,16.618,500000.0
2009-09-21 13:08:00,16.67,16.693,16.593,16.6,350000.0
2009-09-21 13:09:00,16.575,16.666,16.57,16.593,500000.0
2009-09-21 13:10:00,16.582,16.646,16.562,16.646,400000.0
2009-09-21 13:11:00,16.546,16.642,16.546,16.628,400000.0
2009-09-21 13:12:00,16.656,16.663,16.546,16.655,550000.0
2009-09-21 13:13:00,16.598,16.668,16.544,16.668,450000.0
2009-09-21 13:14:00,16.609,16.659,16.566,16.635,400000.0
2009-09-21 13:15:00,16.562,16.647,16.512,16.62,350000.0
2009-09-21 13:16:00,16.672,16.672,16.575,16.672,350000.0
2009-09-21 13:17:00,16.587,16.676,16.569,16.662,500000.0
2009-09-21 13:18:00,16.644,16.699,16.563,16.699,450000.0
2009-09-21 13:19:00,16.656,16.697,16.561,16.605,550000.0
2009-09-21 13:20:00,16.645,16.662,16.535,16.602,500000.0
2009-09-21 13:21:00,16.587,16.69,16.529,16.69,500000.0
2009-09-21 13:22:00,16.727,16.727,16.587,16.587,450000.0
2009-09-21 13:23:00,16.649,16.713,16.601,16.713,400000.0
2009-09-21 13:24:00,16.705,16.705,16.576,16.687,350000.0
2009-09-21 13:25:00,16.685,16.71,16.62,16.71,350000.0
2009-09-21 13:26:00,16.655,16.75,16.589,16.668,650000.0
2009-09-21 13:27:00,16.68,16.733,16.611,16.691,350000.0
2009-09-21 13:28:00,16.656,16.734,16.604,16.734,400000.0
2009-09-21 13:29:00,16.753,16.758,16.625,16.629,550000.0
2009-09-21 13:30:00,16.716,16.766,16.654,16.664,550000.0
2009-09-21 13:31:00,16.652,16.748,16.594,16.739,450000.0
2009-09-21 13:32:00,16.67,16.735,16.609,16.701,400000.0
2009-09-21 13:33:00,16.733,16.749,16.618,16.618,500000.0
2009-09-21 13:34:00,16.704,16.729,16.642,16.651,450000.0
2009-09-21 13:35:00,16.695,16.732,16.609,16.687,400000.0
2009-09-21 13:36:00,16.655,16.739,16.597,16.686,450000.0
2009-09-21 13:37:00,16.694,16.705,16.598,16.705,400000.0
2009-09-21 13:38:00,16.647,16.731,16.604,16.731,400000.0
2009-09-21 13:39:00,16.707,16.748,16.63,16.708,500000.0
2009-09-21 13:40:00,16.744,16.745,16.609,16.743,700000.0
2009-09-21 13:41:00,16.658,16.723,16.604,16.682,400000.0
2009-09-21 13:42:00,16.689,16.759,16.623,16.675,400000.0
2009-09-21 13:43:00,16.653,16.736,16.638,16.705,400000.0
2009-09-21 13:44:00,16.687,16.711,16.552,16.683,750000.0
2009-09-21 13:45:00,16.701,16.748,16.636,16.636,550000.0
2009-09-21 13:46:00,16.707,16.738,16.626,16.683,450000.0
2009-09-21 13:47:00,16.702,16.71,16.63,16.71,350000.0
2009-09-21 13:48:00,16.595,16.716,16.595,16.609,450000.0
2009-09-21 13:49:00,16.694,16.696,16.547,16.634,400000.0
2009-09-21 13:50:00,16.623,16.698,16.574,16.698,400000.0
2009-09-21 13:51:00,16.69,16.719,16.585,16.624,400000.0
2009-09-21 13:52:00,16.719,16.723,16.604,16.676,350000.0
2009-09-21 13:53:00,16.581,16.691,16.578,16.691,450000.0
2009-09-21 13:54:00,16.695,16.71,16.642,16.642,400000.0
2009-09-21 13:55:00,16.722,16.733,16.607,16.607,400000.0
2009-09-21 13:56:00,16.682,16.689,16.608,16.611,350000.0
2009-09-21 13:57:00,16.675,16.687,16.567,16.687,350000.0
2009-09-21 13:58:00,16.694,16.72,16.632,16.72,400000.0
2009-09-21 13:59:00,16.667,16.692,16.561,16.602,600000.0
2009-09-21 14:00:00,16.663,16.701,16.588,16.701,350000.0
2009-09-21 14:01:00,16.56,16.725,16.56,16.706,750000.0
2009-09-21 14:02:00,16.663,16.741,16.598,16.726,400000.0
2009-09-21 14:03:00,16.673,16.7,16.618,16.618,500000.0
2009-09-21 14:04:00,16.687,16.712,16.572,16.712,350000.0
2009-09-21 14:05:00,16.664,16.698,16.582,16.625,400000.0
2009-09-21 14:06:00,16.607,16.737,16.596,16.61,500000.0
2009-09-21 14:07:00,16.65,16.679,16.537,16.672,350000.0
2009-09-21 14:08:00,16.686,16.686,16.595,16.6,350000.0
2009-09-21 14:09:00,16.571,16.75,16.571,16.624,550000.0
2009-09-21 14:10:00,16.553,16.659,16.553,16.597,350000.0
2009-09-21 14:11:00,16.56,16.689,16.553,16.673,650000.0
2009-09-21 14:12:00,16.58,16.708,16.572,16.586,550000.0
2009-09-21 14:13:00,16.599,16.678,16.571,16.668,400000.0
2009-09-21 14:14:00,16.643,16.676,16.554,16.61,350000.0
2009-09-21 14:15:00,16.635,16.68,16.564,16.618,450000.0
2009-09-21 14:16:00,16.614,16.709,16.551,16.673,750000.0
2009-09-21 14:17:00,16.549,16.657,16.542,16.594,350000.0
2009-09-21 14:18:00,16.637,16.69,16.513,16.513,400000.0
2009-09-21 14:19:00,16.633,16.633,16.55,16.55,400000.0
2009-09-21 14:20:00,16.529,16.661,16.519,16.534,600000.0
2009-09-21 14:21:00,16.603,16.642,16.505,16.623,400000.0
2009-09-21 14:22:00,16.6,16.642,16.538,16.64,350000.0
2009-09-21 14:23:00,16.626,16.628,16.529,16.536,650000.0
2009-09-21 14:24:00,16.532,16.633,16.491,16.592,550000.0
2009-09-21 14:25:00,16.615,16.615,16.45,16.45,700000.0
2009-09-21 14:26:00,16.539,16.627,16.502,16.546,350000.0
2009-09-21 14:27:00,16.475,16.618,16.475,16.618,450000.0
2009-09-21 14:28:00,16.613,16.664,16.546,16.664,400000.0
2009-09-21 14:29:00,16.642,16.652,16.56,16.652,450000.0
2009-09-21 14:30:00,16.632,16.689,16.539,16.618,650000.0
2009-09-21 14:31:00,16.579,16.638,16.498,16.617,350000.0
2009-09-21 14:32:00,16.555,16.675,16.545,16.545,500000.0
2009-09-21 14:33:00,16.554,16.667,16.554,16.581,350000.0
2009-09-21 14:34:00,16.642,16.685,16.548,16.548,450000.0
2009-09-21 14:35:00,16.652,16.652,16.546,16.625,350000.0
2009-09-21 14:36:00,16.566,16.667,16.522,16.634,450000.0
2009-09-21 14:37:00,16.583,16.632,16.508,16.508,550000.0
2009-09-21 14:38:00,16.616,16.617,16.528,16.579,400000.0
2009-09-21 14:39:00,16.605,16.714,16.57,16.585,800000.0
2009-09-21 14:40:00,16.592,16.705,16.566,16.566,700000.0
2009-09-21 14:41:00,16.6,16.671,16.555,16.671,350000.0
2009-09-21 14:42:00,16.593,16.667,16.526,16.661,450000.0
2009-09-21 14:43:00,16.602,16.659,16.53,16.659,500000.0
2009-09-21 14:44:00,16.541,16.636,16.532,16.621,450000.0
2009-09-21 14:45:00,16.619,16.683,16.537,16.582,400000.0
2009-09-21 14:46:00,16.671,16.671,16.51,16.652,400000.0
2009-09-21 14:47:00,16.623,16.677,16.558,16.618,350000.0
2009-09-21 14:48:00,16.63,16.647,16.548,16.632,400000.0
2009-09-21 14:49:00,16.661,16.661,16.524,16.532,500000.0
2009-09-21 14:50:00,16.545,16.684,16.545,16.57,550000.0
2009-09-21 14:51:00,16.666,16.668,16.567,16.628,350000.0
2009-09-21 14:52:00,16.643,16.661,16.532,16.637,400000.0
2009-09-21 14:53:00,16.559,16.654,16.559,16.613,500000.0
2009-09-21 14:54:00,16.665,16.715,16.572,16.62,400000.0
2009-09-21 14:55:00,16.583,16.638,16.533,16.633,450000.0
2009-09-21 14:56:00,16.657,16.683,16.56,16.683,350000.0
2009-09-21 14:57:00,16.629,16.732,16.563,16.588,450000.0
2009-09-21 14:58:00,16.665,16.688,16.558,16.602,550000.0
2009-09-21 14:59:00,16.635,16.714,16.561,16.714,550000.0
2009-09-21 15:00:00,16.68,16.729,16.593,16.644,350000.0
2009-09-21 15:01:00,16.721,16.721,16.578,16.61,400000.0
2009-09-21 15:02:00,16.665,16.718,16.606,16.666,400000.0
2009-09-21 15:03:00,16.732,16.745,16.624,16.736,450000.0
2009-09-21 15:04:00,16.686,16.766,16.633,16.713,400000.0
2009-09-21 15:05:00,16.704,16.722,16.602,16.638,400000.0
2009-09-21 15:06:00,16.707,16.707,16.601,16.603,400000.0
2009-09-21 15:07:00,16.603,16.719,16.593,16.686,350000.0
2009-09-21 15:08:00,16.584,16.681,16.584,16.671,400000.0
2009-09-21 15:09:00,16.631,16.719,16.581,16.686,350000.0
2009-09-21 15:10:00,16.547,16.667,16.531,16.667,550000.0
2009-09-21 15:11:00,16.651,16.651,16.522,16.522,400000.0
2009-09-21 15:12:00,16.605,16.63,16.519,16.537,350000.0
2009-09-21 15:13:00,16.552,16.66,16.528,16.59,400000.0
2009-09-21 15:14:00,16.544,16.651,16.509,16.519,400000.0
2009-09-21 15:15:00,16.648,16.648,16.512,16.559,400000.0
2009-09-21 15:16:00,16.511,16.657,16.511,16.657,350000.0
2009-09-21 15:17:00,16.619,16.684,16.511,16.658,500000.0
2009-09-21 15:18:00,16.581,16.658,16.485,16.658,550000.0
2009-09-21 15:19:00,16.552,16.644,16.494,16.506,450000.0
2009-09-21 15:20:00,16.634,16.645,16.521,16.525,650000.0
2009-09-21 15:21:00,16.566,16.674,16.475,16.674,750000.0
2009-09-21 15:22:00,16.684,16.689,16.56,16.614,400000.0
2009-09-21 15:23:00,16.562,16.62,16.518,16.59,450000.0
2009-09-21 15:24:00,16.626,16.711,16.597,16.612,600000.0
2009-09-21 15:25:00,16.675,16.678,16.555,16.678,500000.0
2009-09-21 15:26:00,16.677,16.677,16.552,16.552,450000.0
2009-09-21 15:27:00,16.663,16.699,16.563,16.563,450000.0
2009-09-21 15:28:00,16.659,16.659,16.603,16.641,350000.0
2009-09-21 15:29:00,16.704,16.704,16.596,16.621,400000.0
2009-09-21 15:30:00,16.618,16.711,16.579,16.624,400000.0
2009-09-21 15:31:00,16.561,16.662,16.561,16.566,350000.0
2009-09-21 15:32:00,16.59,16.682,16.545,16.677,350000.0
2009-09-21 15:33:00,16.615,16.667,16.605,16.631,350000.0
2009-09-21 15:34:00,16.549,16.649,16.549,16.62,450000.0
2009-09-21 15:35:00,16.621,16.647,16.497,16.569,500000.0
2009-09-21 15:36:00,16.572,16.671,16.556,16.665,550000.0
2009-09-21 15:37:00,16.553,16.69,16.54,16.54,400000.0
2009-09-21 15:38:00,16.626,16.684,16.502,16.502,400000.0
2009-09-21 15:39:00,16.551,16.67,16.551,16.593,350000.0
2009-09-21 15:40:00,16.527,16.639,16.527,16.596,550000.0
2009-09-21 15:41:00,16.522,16.656,16.522,16.656,500000.0
2009-09-21 15:42:00,16.616,16.656,16.522,16.569,400000.0
2009-09-21 15:43:00,16.643,16.672,16.547,16.604,350000.0
2009-09-21 15:44:00,16.626,16.693,16.535,16.638,550000.0
2009-09-21 15:45:00,16.543,16.687,16.543,16.606,400000.0
2009-09-21 15:46:00,16.666,16.667,16.555,16.636,350000.0
2009-09-21 15:47:00,16.636,16.689,16.538,16.538,550000.0
2009-09-21 15:48:00,16.542,16.619,16.534,16.561,350000.0
2009-09-21 15:49:00,16.62,16.672,16.581,16.672,350000.0
2009-09-21 15:50:00,16.566,16.67,16.556,16.575,550000.0
2009-09-21 15:51:00,16.542,16.635,16.522,16.635,500000.0
2009-09-21 15:52:00,16.517,16.618,16.489,16.489,350000.0
2009-09-21 15:53:00,16.616,16.616,16.464,16.516,400000.0
2009-09-21 15:54:00,16.584,16.631,16.492,16.615,450000.0
2009-09-21 15:55:00,16.572,16.6,16.481,16.511,350000.0
2009-09-21 15:56:00,16.636,16.636,16.486,16.486,450000.0
2009-09-21 15:57:00,16.486,16.63,16.486,16.549,350000.0
2009-09-21 15:58:00,16.531,16.641,16.503,16.633,350000.0
2009-09-21 15:59:00,16.646,16.646,16.537,16.561,450000.0
2009-09-21 16:00:00,16.506,16.624,16.506,16.606,550000.0
2009-09-21 16:01:00,16.591,16.651,16.544,16.636,450000.0
2009-09-21 16:02:00,16.587,16.62,16.495,16.62,450000.0
2009-09-21 16:03:00,16.624,16.624,16.455,16.622,550000.0
2009-09-21 16:04:00,16.609,16.609,16.491,16.584,500000.0
2009-09-21 16:05:00,16.615,16.648,16.5,16.5,650000.0
2009-09-21 16:06:00,16.52,16.6,16.511,16.511,500000.0
2009-09-21 16:07:00,16.52,16.622,16.443,16.478,350000.0
2009-09-21 16:08:00,16.495,16.636,16.495,16.559,450000.0
2009-09-21 16:09:00,16.518,16.625,16.506,16.624,350000.0
2009-09-21 16:10:00,16.605,16.605,16.445,16.472,350000.0
2009-09-21 16:11:00,16.524,16.607,16.473,16.573,450000.0
2009-09-21 16:12:00,16.567,16.62,16.486,16.528,600000.0
2009-09-21 16:13:00,16.563,16.57,16.449,16.524,450000.0
2009-09-21 16:14:00,16.516,16.622,16.481,16.481,400000.0
2009-09-21 16:15:00,16.582,16.619,16.477,16.604,400000.0
2009-09-21 16:16:00,16.565,16.631,16.515,16.59,550000.0
2009-09-21 16:17:00,16.496,16.605,16.496,16.605,350000.0
2009-09-21 16:18:00,16.638,16.65,16.524,16.623,400000.0
2009-09-21 16:19:00,16.526,16.641,16.526,16.631,500000.0
2009-09-21 16:20:00,16.622,16.644,16.511,16.644,550000.0
2009-09-21 16:21:00,16.56,16.655,16.519,16.655,400000.0
2009-09-21 16:22:00,16.623,16.639,16.546,16.59,450000.0
2009-09-21 16:23:00,16.632,16.659,16.513,16.659,500000.0
2009-09-21 16:24:00,16.611,16.642,16.54,16.642,400000.0
2009-09-21 16:25:00,16.603,16.677,16.567,16.651,350000.0
2009-09-21 16:26:00,16.609,16.675,16.579,16.675,400000.0
2009-09-21 16:27:00,16.644,16.706,16.582,16.683,650000.0
2009-09-21 16:28:00,16.64,16.653,16.54,16.628,550000.0
2009-09-21 16:29:00,16.577,16.655,16.556,16.655,400000.0
2009-09-21 16:30:00,16.679,16.679,16.524,16.551,600000.0
2009-09-21 16:31:00,16.549,16.692,16.549,16.689,350000.0
2009-09-21 16:32:00,16.647,16.659,16.527,16.658,450000.0
2009-09-21 16:33:00,16.651,16.665,16.563,16.665,450000.0
2009-09-21 16:34:00,16.626,16.689,16.597,16.642,350000.0
2009-09-21 16:35:00,16.572,16.617,16.553,16.589,400000.0
2009-09-21 16:36:00,16.596,16.709,16.596,16.692,400000.0
2009-09-21 16:37:00,16.682,16.69,16.607,16.624,500000.0
2009-09-21 16:38:00,16.562,16.701,16.562,16.678,450000.0
2009-09-21 16:39:00,16.699,16.699,16.608,16.696,500000.0
2009-09-21 16:40:00,16.623,16.706,16.623,16.671,450000.0
2009-09-21 16:41:00,16.62,16.711,16.569,16.686,400000.0
2009-09-21 16:42:00,16.693,16.724,16.557,16.708,700000.0
2009-09-21 16:43:00,16.575,16.703,16.575,16.681,400000.0
2009-09-21 16:44:00,16.669,16.673,16.59,16.649,400000.0
2009-09-21 16:45:00,16.622,16.756,16.587,16.756,350000.0
2009-09-21 16:46:00,16.678,16.769,16.676,16.749,500000.0
2009-09-21 16:47:00,16.663,16.784,16.663,16.689,600000.0
2009-09-21 16:48:00,16.744,16.79,16.664,16.758,450000.0
2009-09-21 16:49:00,16.737,16.79,16.657,16.657,450000.0
2009-09-21 16:50:00,16.68,16.785,16.68,16.781,350000.0
2009-09-21 16:51:00,16.741,16.801,16.654,16.667,500000.0
2009-09-21 16:52:00,16.695,16.826,16.693,16.813,350000.0
2009-09-21 16:53:00,16.683,16.811,16.683,16.693,450000.0
2009-09-21 16:54:00,16.783,16.788,16.687,16.754,400000.0
2009-09-21 16:55:00,16.681,16.79,16.681,16.788,350000.0
2009-09-21 16:56:00,16.699,16.79,16.665,16.681,400000.0
2009-09-21 16:57:00,16.794,16.821,16.709,16.758,850000.0
2009-09-21 16:58:00,16.67,16.799,16.651,16.651,450000.0
2009-09-21 16:59:00,16.709,16.816,16.704,16.704,400000.0
2009-09-21 17:00:00,16.714,16.805,16.659,16.792,350000.0
2009-09-21 17:01:00,16.797,16.809,16.694,16.776,400000.0
2009-09-21 17:02:00,16.702,16.8,16.702,16.746,400000.0
2009-09-21 17:03:00,16.807,16.807,16.684,16.772,400000.0
2009-09-21 17:04:00,16.779,16.779,16.642,16.671,400000.0
2009-09-21 17:05:00,16.715,16.79,16.669,16.704,600000.0
2009-09-21 17:06:00,16.779,16.812,16.691,16.789,400000.0
2009-09-21 17:07:00,16.759,16.848,16.738,16.748,550000.0
2009-09-21 17:08:00,16.858,16.858,16.74,16.766,350000.0
2009-09-21 17:09:00,16.848,16.867,16.735,16.854,450000.0
2009-09-21 17:10:00,16.866,16.868,16.787,16.848,400000.0
2009-09-21 17:11:00,16.833,16.872,16.732,16.732,400000.0
2009-09-21 17:12:00,16.76,16.835,16.747,16.83,400000.0
2009-09-21 17:13:00,16.75,16.874,16.748,16.874,600000.0
2009-09-21 17:14:00,16.784,16.863,16.739,16.739,350000.0
2009-09-21 17:15:00,16.769,16.875,16.769,16.875,350000.0
2009-09-21 17:16:00,16.782,16.859,16.722,16.807,500000.0
2009-09-21 17:17:00,16.816,16.92,16.769,16.842,400000.0
2009-09-21 17:18:00,16.873,16.918,16.802,16.855,550000.0
2009-09-21 17:19:00,16.881,16.964,16.786,16.849,550000.0
2009-09-21 17:20:00,16.909,16.909,16.774,16.793,350000.0
2009-09-21 17:21:00,16.892,16.894,16.755,16.809,350000.0
2009-09-21 17:22:00,16.81,16.893,16.768,16.783,450000.0
2009-09-21 17:23:00,16.854,16.911,16.794,16.794,400000.0
2009-09-21 17:24:00,16.808,16.935,16.77,16.881,550000.0
2009-09-21 17:25:00,16.903,16.91,16.795,16.873,450000.0
2009-09-21 17:26:00,16.79,16.89,16.783,16.845,450000.0
2009-09-21 17:27:00,16.886,16.886,16.755,16.856,650000.0
2009-09-21 17:28:00,16.763,16.922,16.763,16.884,350000.0
2009-09-21 17:29:00,16.811,16.889,16.788,16.889,400000.0
2009-09-21 17:30:00,16.781,16.874,16.751,16.838,450000.0
2009-09-21 17:31:00,16.813,16.88,16.749,16.837,600000.0
2009-09-21 17:32:00,16.816,16.849,16.737,16.781,500000.0
2009-09-21 17:33:00,16.823,16.902,16.818,16.866,400000.0
2009-09-21 17:34:00,16.814,16.895,16.761,16.809,400000.0
2009-09-21 17:35:00,16.906,16.925,16.79,16.84,500000.0
2009-09-21 17:36:00,16.782,16.878,16.779,16.878,350000.0
2009-09-21 17:37:00,16.865,16.947,16.806,16.849,350000.0
2009-09-21 17:38:00,16.857,16.876,16.753,16.758,500000.0
2009-09-21 17:39:00,16.883,16.905,16.787,16.905,600000.0
2009-09-21 17:40:00,16.846,16.879,16.779,16.871,550000.0
2009-09-21 17:41:00,16.902,16.902,16.756,16.877,750000.0
2009-09-21 17:42:00,16.868,16.876,16.784,16.835,400000.0
2009-09-21 17:43:00,16.894,16.894,16.766,16.766,450000.0
2009-09-21 17:44:00,16.801,16.839,16.703,16.722,650000.0
2009-09-21 17:45:00,16.808,16.89,16.796,16.8,550000.0
2009-09-21 17:46:00,16.803,16.853,16.728,16.773,350000.0
2009-09-21 17:47:00,16.874,16.911,16.752,16.752,400000.0
2009-09-21 17:48:00,16.792,16.858,16.732,16.846,450000.0
2009-09-21 17:49:00,16.762,16.908,16.762,16.847,650000.0
2009-09-21 17:50:00,16.817,16.864,16.775,16.775,500000.0
2009-09-21 17:51:00,16.782,16.843,16.719,16.838,550000.0
2009-09-21 17:52:00,16.861,16.861,16.735,16.832,450000.0
2009-09-21 17:53:00,16.804,16.857,16.726,16.85,550000.0
2009-09-21 17:54:00,16.801,16.877,16.795,16.828,350000.0
2009-09-21 17:55:00,16.871,16.887,16.761,16.806,550000.0
2009-09-21 17:56:00,16.809,16.909,16.779,16.844,500000.0
2009-09-21 17:57:00,16.902,16.918,16.784,16.878,400000.0
2009-09-21 17:58:00,16.858,16.882,16.76,16.879,400000.0
2009-09-21 17:59:00,16.867,16.867,16.767,16.787,600000.0
2009-09-21 18:00:00,16.778,16.857,16.743,16.771,450000.0
2009-09-21 18:01:00,16.778,16.899,16.762,16.789,400000.0
2009-09-21 18:02:00,16.861,16.861,16.804,16.855,350000.0
2009-09-21 18:03:00,16.862,16.887,16.757,16.852,550000.0
2009-09-21 18:04:00,16.835,16.867,16.726,16.867,450000.0
2009-09-21 18:05:00,16.837,16.868,16.733,16.856,750000.0
2009-09-21 18:06:00,16.848,16.883,16.731,16.794,450000.0
2009-09-21 18:07:00,16.843,16.874,16.738,16.835,400000.0
2009-09-21 18:08:00,16.744,16.86,16.744,16.86,400000.0
2009-09-21 18:09:00,16.816,16.816,16.672,16.725,800000.0
2009-09-21 18:10:00,16.754,16.834,16.7,16.802,400000.0
2009-09-21 18:11:00,16.716,16.8,16.699,16.8,1500000.0
2009-09-21 18:12:00,16.802,16.804,16.745,16.804,400000.0
2009-09-21 18:13:00,16.853,16.853,16.728,16.822,400000.0
2009-09-21 18:14:00,16.757,16.847,16.724,16.847,450000.0
2009-09-21 18:15:00,16.771,16.815,16.734,16.777,2000000.0
2009-09-21 18:16:00,16.807,16.822,16.725,16.725,400000.0
2009-09-21 18:17:00,16.809,16.854,16.749,16.836,350000.0
2009-09-21 18:18:00,16.79,16.856,16.721,16.725,550000.0
2009-09-21 18:19:00,16.833,16.885,16.75,16.75,400000.0
2009-09-21 18:20:00,16.748,16.858,16.748,16.79,550000.0
2009-09-21 18:21:00,16.825,16.858,16.731,16.765,350000.0
2009-09-21 18:22:00,16.767,16.851,16.7,16.734,1550000.0
2009-09-21 18:23:00,16.767,16.855,16.767,16.771,1600000.0
2009-09-21 18:24:00,16.839,16.839,16.697,16.736,1450000.0
2009-09-21 18:25:00,16.729,16.878,16.688,16.714,1950000.0
2009-09-21 18:26:00,16.716,16.8,16.716,16.774,400000.0
2009-09-21 18:27:00,16.735,16.735,16.688,16.716,350000.0
2009-09-21 18:28:00,16.725,16.853,16.725,16.755,450000.0
2009-09-21 18:29:00,16.765,16.847,16.699,16.699,450000.0
2009-09-21 18:30:00,16.698,16.815,16.696,16.738,1400000.0
2009-09-21 18:31:00,16.745,16.815,16.719,16.735,1550000.0
2009-09-21 18:32:00,16.803,16.833,16.718,16.797,400000.0
2009-09-21 18:33:00,16.798,16.798,16.687,16.736,350000.0
2009-09-21 18:34:00,16.811,16.829,16.698,16.752,400000.0
2009-09-21 18:35:00,16.75,16.8,16.699,16.751,1500000.0
2009-09-21 18:36:00,16.802,16.826,16.681,16.826,350000.0
2009-09-21 18:37:00,16.71,16.821,16.661,16.741,500000.0
2009-09-21 18:38:00,16.736,16.825,16.736,16.825,350000.0
2009-09-21 18:39:00,16.819,16.832,16.739,16.785,350000.0
2009-09-21 18:40:00,16.793,16.859,16.747,16.77,1800000.0
2009-09-21 18:41:00,16.788,16.858,16.769,16.785,1650000.0
2009-09-21 18:42:00,16.813,16.813,16.75,16.796,1500000.0
2009-09-21 18:43:00,16.827,16.855,16.735,16.832,1500000.0
2009-09-21 18:44:00,16.795,16.845,16.734,16.823,400000.0
2009-09-21 18:45:00,16.816,16.868,16.762,16.843,350000.0
2009-09-21 18:46:00,16.822,16.871,16.737,16.807,1450000.0
2009-09-21 18:47:00,16.827,16.88,16.763,16.863,550000.0
2009-09-21 18:48:00,16.834,16.861,16.767,16.824,1900000.0
2009-09-21 18:49:00,16.801,16.848,16.734,16.795,450000.0
2009-09-21 18:50:00,16.767,16.83,16.755,16.775,500000.0
2009-09-21 18:51:00,16.725,16.83,16.698,16.698,400000.0
2009-09-21 18:52:00,16.823,16.825,16.716,16.794,500000.0
2009-09-21 18:53:00,16.802,16.819,16.751,16.794,1250000.0
2009-09-21 18:54:00,16.812,16.823,16.753,16.77,1800000.0
2009-09-21 18:55:00,16.743,16.836,16.743,16.772,450000.0
2009-09-21 18:56:00,16.782,16.822,16.671,16.756,1300000.0
2009-09-21 18:57:00,16.689,16.778,16.661,16.71,400000.0
2009-09-21 18:58:00,16.786,16.815,16.722,16.79,1250000.0
2009-09-21 18:59:00,16.738,16.805,16.688,16.782,1500000.0
2009-09-21 19:00:00,16.798,16.798,16.651,16.717,450000.0
2009-09-21 19:01:00,16.755,16.755,16.67,16.698,550000.0
2009-09-21 19:02:00,16.773,16.773,16.663,16.766,500000.0
2009-09-21 19:03:00,16.755,16.785,16.677,16.699,400000.0
2009-09-21 19:04:00,16.777,16.794,16.751,16.751,350000.0
2009-09-21 19:05:00,16.708,16.798,16.669,16.798,400000.0
2009-09-21 19:06:00,16.72,16.84,16.705,16.715,400000.0
2009-09-21 19:07:00,16.794,16.794,16.667,16.729,550000.0
2009-09-21 19:08:00,16.723,16.814,16.683,16.755,500000.0
2009-09-21 19:09:00,16.766,16.766,16.67,16.708,350000.0
2009-09-21 19:10:00,16.793,16.795,16.684,16.722,350000.0
2009-09-21 19:11:00,16.769,16.769,16.669,16.763,300000.0
2009-09-21 19:12:00,16.76,16.8,16.708,16.8,350000.0
2009-09-21 19:13:00,16.77,16.805,16.724,16.804,350000.0
2009-09-21 19:14:00,16.8,16.82,16.8,16.81,400000.0
2009-09-21 19:15:00,16.721,16.783,16.685,16.76,400000.0
2009-09-21 19:16:00,16.778,16.827,16.7,16.7,350000.0
2009-09-21 19:17:00,16.762,16.802,16.673,16.766,350000.0
2009-09-21 19:18:00,16.749,16.773,16.66,16.709,450000.0
2009-09-21 19:19:00,16.774,16.814,16.68,16.814,350000.0
2009-09-21 19:20:00,16.691,16.809,16.691,16.782,400000.0
2009-09-21 19:21:00,16.683,16.801,16.683,16.738,400000.0
2009-09-21 19:22:00,16.795,16.816,16.698,16.785,400000.0
2009-09-21 19:23:00,16.696,16.806,16.696,16.761,400000.0
2009-09-21 19:24:00,16.711,16.826,16.711,16.798,550000.0
2009-09-21 19:25:00,16.763,16.847,16.709,16.709,550000.0
2009-09-21 19:26:00,16.738,16.812,16.719,16.719,450000.0
2009-09-21 19:27:00,16.768,16.802,16.678,16.678,350000.0
2009-09-21 19:28:00,16.778,16.832,16.767,16.807,350000.0
2009-09-21 19:29:00,16.838,16.848,16.738,16.738,500000.0
2009-09-21 19:30:00,16.83,16.835,16.691,16.803,350000.0
2009-09-21 19:31:00,16.804,16.83,16.698,16.83,450000.0
2009-09-21 19:32:00,16.84,16.85,16.84,16.84,350000.0
2009-09-21 19:33:00,16.756,16.818,16.703,16.802,350000.0
2009-09-21 19:34:00,16.798,16.798,16.696,16.71,400000.0
2009-09-21 19:35:00,16.796,16.83,16.699,16.816,550000.0
2009-09-21 19:36:00,16.781,16.811,16.683,16.728,350000.0
2009-09-21 19:37:00,16.769,16.867,16.743,16.828,350000.0
2009-09-21 19:38:00,16.833,16.848,16.732,16.829,400000.0
2009-09-21 19:39:00,16.829,16.829,16.694,16.727,400000.0
2009-09-21 19:40:00,16.723,16.816,16.688,16.808,550000.0
2009-09-21 19:41:00,16.737,16.737,16.699,16.709,200000.0
2009-09-21 19:42:00,16.796,16.796,16.684,16.718,400000.0
2009-09-21 19:43:00,16.796,16.836,16.696,16.836,400000.0
2009-09-21 19:44:00,16.815,16.815,16.735,16.735,400000.0
2009-09-21 19:45:00,16.739,16.84,16.739,16.803,500000.0
2009-09-21 19:46:00,16.766,16.878,16.766,16.816,350000.0
2009-09-21 19:47:00,16.805,16.834,16.753,16.753,350000.0
2009-09-21 19:48:00,16.705,16.844,16.705,16.762,550000.0
2009-09-21 19:49:00,16.788,16.84,16.722,16.82,350000.0
2009-09-21 19:50:00,16.839,16.863,16.758,16.759,550000.0
2009-09-21 19:51:00,16.852,16.852,16.72,16.77,400000.0
2009-09-21 19:52:00,16.743,16.84,16.716,16.833,350000.0
2009-09-21 19:53:00,16.84,16.86,16.84,16.86,400000.0
2009-09-21 19:54:00,16.825,16.833,16.739,16.739,400000.0
2009-09-21 19:55:00,16.722,16.797,16.712,16.73,200000.0
2009-09-21 19:56:00,16.749,16.824,16.684,16.684,500000.0
2009-09-21 19:57:00,16.83,16.876,16.713,16.846,500000.0
2009-09-21 19:58:00,16.85,16.85,16.83,16.85,350000.0
2009-09-21 19:59:00,16.786,16.847,16.73,16.73,350000.0
2009-09-21 20:00:00,16.798,16.798,16.657,16.79,400000.0
2009-09-21 20:01:00,16.791,16.833,16.699,16.829,600000.0
2009-09-21 20:02:00,16.801,16.835,16.711,16.827,450000.0
2009-09-21 20:03:00,16.78,16.839,16.755,16.769,500000.0
2009-09-21 20:04:00,16.742,16.838,16.715,16.832,400000.0
2009-09-21 20:05:00,16.755,16.815,16.682,16.746,550000.0
2009-09-21 20:06:00,16.71,16.812,16.71,16.778,450000.0
2009-09-21 20:07:00,16.734,16.824,16.708,16.777,500000.0
2009-09-21 20:08:00,16.819,16.828,16.698,16.799,300000.0
2009-09-21 20:09:00,16.788,16.79,16.679,16.79,400000.0
2009-09-21 20:10:00,16.771,16.801,16.678,16.778,550000.0
2009-09-21 20:11:00,16.762,16.762,16.622,16.654,500000.0
2009-09-21 20:12:00,16.785,16.812,16.716,16.716,400000.0
2009-09-21 20:13:00,16.82,16.82,16.81,16.81,150000.0
2009-09-21 20:14:00,16.801,16.806,16.769,16.806,150000.0
2009-09-21 20:15:00,16.725,16.831,16.707,16.805,350000.0
2009-09-21 20:16:00,16.703,16.773,16.641,16.749,550000.0
2009-09-21 20:17:00,16.754,16.754,16.638,16.669,500000.0
2009-09-21 20:18:00,16.776,16.81,16.692,16.8,350000.0
2009-09-21 20:19:00,16.738,16.818,16.672,16.732,550000.0
2009-09-21 20:20:00,16.8,16.817,16.682,16.773,400000.0
2009-09-21 20:21:00,16.82,16.83,16.82,16.82,500000.0
2009-09-21 20:22:00,16.82,16.83,16.82,16.83,500000.0
2009-09-21 20:23:00,16.82,16.83,16.82,16.83,500000.0
2009-09-21 20:24:00,16.778,16.813,16.683,16.78,500000.0
2009-09-21 20:25:00,16.683,16.814,16.683,16.698,350000.0
2009-09-21 20:26:00,16.83,16.83,16.82,16.83,350000.0
2009-09-21 20:27:00,16.769,16.81,16.698,16.796,350000.0
2009-09-21 20:28:00,16.807,16.85,16.722,16.722,350000.0
2009-09-21 20:29:00,16.838,16.845,16.713,16.788,350000.0
2009-09-21 20:30:00,16.757,16.884,16.718,16.813,550000.0
2009-09-21 20:31:00,16.86,16.86,16.84,16.85,450000.0
2009-09-21 20:32:00,16.85,16.85,16.84,16.85,450000.0
2009-09-21 20:33:00,16.85,16.87,16.85,16.87,450000.0
2009-09-21 20:34:00,16.86,16.87,16.86,16.86,450000.0
2009-09-21 20:35:00,16.834,16.841,16.722,16.841,450000.0
2009-09-21 20:36:00,16.84,16.86,16.84,16.86,500000.0
2009-09-21 20:37:00,16.85,16.86,16.85,16.85,500000.0
2009-09-21 20:38:00,16.839,16.845,16.711,16.835,500000.0
2009-09-21 20:39:00,16.814,16.814,16.762,16.762,350000.0
2009-09-21 20:40:00,16.797,16.839,16.72,16.727,550000.0
2009-09-21 20:43:00,16.709,16.841,16.709,16.827,500000.0
2009-09-21 20:44:00,16.792,16.856,16.715,16.786,350000.0
2009-09-21 20:45:00,16.838,16.838,16.715,16.832,550000.0
2009-09-21 20:46:00,16.72,16.852,16.709,16.833,350000.0
2009-09-21 20:47:00,16.708,16.826,16.708,16.784,250000.0
2009-09-21 20:48:00,16.775,16.806,16.718,16.774,350000.0
2009-09-21 20:49:00,16.836,16.836,16.695,16.768,350000.0
2009-09-21 20:50:00,16.71,16.835,16.71,16.714,350000.0
2009-09-21 20:51:00,16.803,16.803,16.663,16.746,350000.0
2009-09-21 20:52:00,16.709,16.826,16.693,16.703,350000.0
2009-09-21 20:53:00,16.715,16.871,16.692,16.692,250000.0
2009-09-21 20:54:00,16.806,16.832,16.704,16.829,450000.0
2009-09-21 20:55:00,16.72,16.83,16.693,16.83,350000.0
2009-09-21 20:56:00,16.775,16.826,16.706,16.776,450000.0
2009-09-21 20:57:00,16.82,16.83,16.82,16.83,350000.0
2009-09-21 20:58:00,16.821,16.821,16.791,16.791,350000.0
2009-09-21 20:59:00,16.748,16.814,16.689,16.781,450000.0
2009-09-21 21:00:00,16.78,16.814,16.693,16.728,500000.0
2009-09-21 21:01:00,16.747,16.816,16.719,16.719,500000.0
2009-09-21 21:02:00,16.765,16.807,16.691,16.76,350000.0
2009-09-21 21:03:00,16.803,16.812,16.693,16.694,600000.0
2009-09-21 21:04:00,16.736,16.805,16.687,16.799,300000.0
2009-09-21 21:05:00,16.752,16.752,16.686,16.686,200000.0
2009-09-21 21:06:00,16.774,16.803,16.774,16.803,100000.0
2009-09-21 21:07:00,16.82,16.82,16.82,16.82,100000.0
2009-09-21 21:08:00,16.807,16.807,16.673,16.673,100000.0
2009-09-21 21:09:00,16.695,16.789,16.695,16.745,200000.0
2009-09-21 21:10:00,16.778,16.813,16.682,16.785,650000.0
2009-09-21 21:11:00,16.8,16.809,16.686,16.796,450000.0
2009-09-21 21:12:00,16.748,16.805,16.701,16.765,350000.0
2009-09-21 21:13:00,16.786,16.82,16.689,16.779,400000.0
2009-09-21 21:14:00,16.746,16.786,16.654,16.766,400000.0
2009-09-21 21:15:00,16.811,16.811,16.73,16.73,350000.0
2009-09-21 21:16:00,16.695,16.695,16.695,16.695,100000.0
2009-09-21 21:17:00,16.726,16.857,16.702,16.73,500000.0
2009-09-21 21:18:00,16.708,16.773,16.674,16.713,400000.0
2009-09-21 21:19:00,16.662,16.765,16.662,16.761,400000.0
2009-09-21 21:20:00,16.829,16.834,16.695,16.72,850000.0
2009-09-21 21:21:00,16.834,16.834,16.723,16.815,400000.0
2009-09-21 21:22:00,16.808,16.823,16.724,16.724,400000.0
2009-09-21 21:23:00,16.732,16.83,16.732,16.79,400000.0
2009-09-21 21:24:00,16.85,16.85,16.83,16.84,250000.0
2009-09-21 21:25:00,16.775,16.817,16.717,16.79,250000.0
2009-09-21 21:26:00,16.736,16.759,16.663,16.663,450000.0
2009-09-21 21:27:00,16.695,16.814,16.676,16.769,550000.0
2009-09-21 21:28:00,16.734,16.813,16.689,16.813,450000.0
2009-09-21 21:29:00,16.82,16.83,16.82,16.82,600000.0
2009-09-21 21:30:00,16.786,16.822,16.674,16.708,600000.0
2009-09-21 21:31:00,16.706,16.785,16.706,16.758,500000.0
2009-09-21 21:32:00,16.84,16.85,16.82,16.84,400000.0
2009-09-21 21:33:00,16.696,16.799,16.659,16.744,400000.0
2009-09-21 21:34:00,16.83,16.85,16.82,16.85,250000.0
2009-09-21 21:35:00,16.796,16.796,16.694,16.78,250000.0
2009-09-21 21:36:00,16.82,16.83,16.82,16.82,350000.0
2009-09-21 21:37:00,16.776,16.796,16.654,16.796,350000.0
2009-09-21 21:38:00,16.699,16.758,16.699,16.758,350000.0
2009-09-21 21:39:00,16.715,16.767,16.674,16.751,350000.0
2009-09-21 21:40:00,16.777,16.833,16.703,16.818,750000.0
2009-09-21 21:41:00,16.82,16.82,16.81,16.81,400000.0
2009-09-21 21:42:00,16.81,16.81,16.81,16.81,400000.0
2009-09-21 21:43:00,16.74,16.78,16.641,16.78,400000.0
2009-09-21 21:44:00,16.807,16.885,16.701,16.75,700000.0
2009-09-21 21:45:00,16.792,16.792,16.671,16.728,300000.0
2009-09-21 21:46:00,16.83,16.84,16.83,16.83,350000.0
2009-09-21 21:47:00,16.687,16.801,16.687,16.801,350000.0
2009-09-21 21:48:00,16.716,16.822,16.691,16.793,400000.0
2009-09-21 21:49:00,16.684,16.807,16.684,16.723,450000.0
2009-09-21 21:50:00,16.786,16.804,16.673,16.681,700000.0
2009-09-21 21:51:00,16.701,16.819,16.701,16.801,350000.0
2009-09-21 21:52:00,16.797,16.849,16.709,16.712,450000.0
2009-09-21 21:53:00,16.783,16.807,16.686,16.704,300000.0
2009-09-21 21:54:00,16.797,16.797,16.684,16.699,350000.0
2009-09-21 21:55:00,16.791,16.83,16.704,16.749,350000.0
2009-09-21 21:56:00,16.807,16.807,16.725,16.776,400000.0
2009-09-21 21:57:00,16.802,16.802,16.685,16.694,200000.0
2009-09-21 21:58:00,16.796,16.801,16.796,16.801,100000.0
2009-09-21 21:59:00,16.731,16.802,16.731,16.802,450000.0
2009-09-21 22:00:00,16.717,16.831,16.646,16.646,300000.0
2009-09-21 22:01:00,16.781,16.781,16.657,16.678,350000.0
2009-09-21 22:02:00,16.768,16.821,16.685,16.798,500000.0
2009-09-21 22:03:00,16.693,16.782,16.674,16.693,400000.0
2009-09-21 22:04:00,16.822,16.858,16.715,16.715,500000.0
2009-09-21 22:05:00,16.757,16.779,16.695,16.735,350000.0
2009-09-21 22:06:00,16.82,16.83,16.82,16.82,450000.0
2009-09-21 22:07:00,16.81,16.811,16.713,16.796,450000.0
2009-09-21 22:08:00,16.83,16.83,16.82,16.82,350000.0
2009-09-21 22:09:00,16.795,16.795,16.675,16.726,350000.0
2009-09-21 22:10:00,16.807,16.807,16.656,16.77,1100000.0
2009-09-21 22:11:00,16.83,16.83,16.82,16.82,350000.0
2009-09-21 22:12:00,16.82,16.82,16.82,16.82,350000.0
2009-09-21 22:13:00,16.82,16.84,16.82,16.82,350000.0
2009-09-21 22:14:00,16.83,16.83,16.81,16.81,350000.0
2009-09-21 22:15:00,16.82,16.82,16.82,16.82,350000.0
2009-09-21 22:16:00,16.82,16.82,16.82,16.82,350000.0
2009-09-21 22:17:00,16.734,16.76,16.658,16.658,350000.0
2009-09-21 22:18:00,16.82,16.83,16.81,16.81,750000.0
2009-09-21 22:19:00,16.751,16.81,16.673,16.744,750000.0
2009-09-21 22:20:00,16.713,16.804,16.668,16.768,1200000.0
2009-09-21 22:21:00,16.799,16.801,16.71,16.774,400000.0
2009-09-21 22:22:00,16.75,16.786,16.682,16.689,400000.0
2009-09-21 22:23:00,16.81,16.82,16.81,16.81,100000.0
2009-09-21 22:26:00,16.706,16.778,16.706,16.778,100000.0
2009-09-21 22:27:00,16.706,16.752,16.684,16.752,300000.0
2009-09-21 22:28:00,16.749,16.807,16.673,16.807,500000.0
2009-09-21 22:29:00,16.82,16.82,16.82,16.82,700000.0
2009-09-21 22:30:00,16.678,16.8,16.678,16.774,700000.0
2009-09-21 22:31:00,16.749,16.823,16.72,16.775,350000.0
2009-09-21 22:32:00,16.77,16.776,16.699,16.718,450000.0
2009-09-21 22:33:00,16.83,16.83,16.83,16.83,350000.0
2009-09-21 22:36:00,16.72,16.835,16.72,16.802,350000.0
2009-09-21 22:37:00,16.82,16.82,16.81,16.82,550000.0
2009-09-21 22:40:00,16.784,16.814,16.715,16.813,550000.0
2009-09-21 22:45:00,16.81,16.81,16.81,16.81,400000.0
2009-09-21 22:46:00,16.69,16.81,16.69,16.747,400000.0
2009-09-21 22:49:00,16.813,16.813,16.675,16.729,350000.0
2009-09-21 22:50:00,16.814,16.814,16.68,16.68,750000.0
2009-09-21 22:51:00,16.687,16.789,16.687,16.768,350000.0
2009-09-21 22:52:00,16.8,16.807,16.722,16.722,350000.0
2009-09-21 22:53:00,16.82,16.83,16.81,16.83,800000.0
2009-09-21 22:54:00,16.82,16.83,16.82,16.82,800000.0
2009-09-21 23:00:00,16.807,16.812,16.671,16.779,800000.0
2009-09-21 23:01:00,16.82,16.83,16.82,16.83,550000.0
2009-09-21 23:02:00,16.756,16.796,16.712,16.727,550000.0
2009-09-21 23:05:00,16.82,16.82,16.82,16.82,350000.0
2009-09-21 23:06:00,16.707,16.822,16.707,16.8,350000.0
2009-09-21 23:08:00,16.752,16.813,16.69,16.788,950000.0
2009-09-21 23:09:00,16.82,16.83,16.82,16.82,1050000.0
2009-09-21 23:10:00,16.781,16.852,16.69,16.798,1050000.0
2009-09-21 23:11:00,16.736,16.785,16.736,16.785,100000.0
2009-09-21 23:12:00,16.83,16.85,16.83,16.83,400000.0
2009-09-21 23:13:00,16.797,16.797,16.678,16.783,400000.0
2009-09-21 23:14:00,16.695,16.83,16.695,16.817,250000.0
2009-09-21 23:15:00,16.778,16.826,16.69,16.826,450000.0
2009-09-21 23:16:00,16.764,16.781,16.682,16.753,500000.0
2009-09-21 23:17:00,16.82,16.83,16.82,16.82,350000.0
2009-09-21 23:18:00,16.766,16.835,16.717,16.805,350000.0
2009-09-21 23:19:00,16.691,16.812,16.691,16.72,250000.0
2009-09-21 23:20:00,16.753,16.753,16.753,16.753,100000.0
2009-09-21 23:21:00,16.83,16.83,16.82,16.82,100000.0
2009-09-21 23:22:00,16.83,16.83,16.82,16.83,100000.0
2009-09-21 23:23:00,16.82,16.83,16.82,16.83,100000.0
2009-09-21 23:24:00,16.82,16.83,16.82,16.82,100000.0
2009-09-21 23:25:00,16.764,16.787,16.764,16.787,100000.0
2009-09-21 23:26:00,16.83,16.83,16.82,16.83,450000.0
2009-09-21 23:27:00,16.82,16.83,16.82,16.82,450000.0
2009-09-21 23:28:00,16.83,16.83,16.82,16.82,450000.0
2009-09-21 23:29:00,16.83,16.83,16.82,16.83,450000.0
2009-09-21 23:30:00,16.788,16.788,16.655,16.751,450000.0
2009-09-21 23:31:00,16.82,16.83,16.82,16.82,200000.0
2009-09-21 23:32:00,16.83,16.83,16.82,16.82,200000.0
2009-09-21 23:33:00,16.748,16.784,16.655,16.655,200000.0
2009-09-21 23:34:00,16.83,16.83,16.82,16.83,700000.0
2009-09-21 23:35:00,16.82,16.83,16.82,16.83,700000.0
2009-09-21 23:36:00,16.82,16.83,16.82,16.82,700000.0
2009-09-21 23:37:00,16.83,16.83,16.82,16.82,700000.0
2009-09-21 23:38:00,16.83,16.83,16.82,16.83,700000.0
2009-09-21 23:39:00,16.82,16.83,16.82,16.82,700000.0
2009-09-21 23:40:00,16.724,16.791,16.653,16.791,700000.0
2009-09-21 23:41:00,16.83,16.83,16.82,16.82,100000.0
2009-09-21 23:42:00,16.83,16.83,16.82,16.83,100000.0
2009-09-21 23:43:00,16.82,16.83,16.82,16.82,100000.0
2009-09-21 23:44:00,16.83,16.83,16.82,16.82,100000.0
2009-09-21 23:45:00,16.83,16.83,16.82,16.83,100000.0
2009-09-21 23:46:00,16.652,16.788,16.652,16.788,100000.0
2009-09-21 23:47:00,16.82,16.83,16.82,16.83,950000.0
2009-09-21 23:48:00,16.82,16.82,16.82,16.82,950000.0
2009-09-21 23:49:00,16.83,16.83,16.82,16.82,950000.0
2009-09-21 23:50:00,16.674,16.794,16.674,16.684,950000.0
2009-09-21 23:51:00,16.665,16.759,16.665,16.759,500000.0
2009-09-21 23:52:00,16.82,16.82,16.82,16.82,1600000.0
2009-09-21 23:53:00,16.83,16.83,16.82,16.82,1600000.0
2009-09-22 00:00:00,16.801,16.801,16.652,16.71,1600000.0
2009-09-22 00:01:00,16.676,16.744,16.654,16.737,550000.0
2009-09-22 00:02:00,16.731,16.779,16.698,16.709,400000.0
2009-09-22 00:03:00,16.719,16.807,16.704,16.704,500000.0
2009-09-22 00:04:00,16.77,16.77,16.654,16.758,350000.0
2009-09-22 00:05:00,16.645,16.783,16.591,16.783,500000.0
2009-09-22 00:06:00,16.815,16.815,16.697,16.805,450000.0
2009-09-22 00:07:00,16.8,16.81,16.8,16.8,400000.0
2009-09-22 00:08:00,16.771,16.791,16.714,16.714,400000.0
2009-09-22 00:09:00,16.81,16.81,16.8,16.81,800000.0
2009-09-22 00:10:00,16.78,16.871,16.702,16.702,800000.0
2009-09-22 00:11:00,16.8,16.819,16.689,16.819,350000.0
2009-09-22 00:12:00,16.717,16.807,16.638,16.807,550000.0
2009-09-22 00:13:00,16.778,16.807,16.672,16.733,550000.0
2009-09-22 00:14:00,16.681,16.814,16.681,16.79,350000.0
2009-09-22 00:15:00,16.728,16.728,16.728,16.728,50000.0
2009-09-22 00:16:00,16.725,16.823,16.684,16.684,400000.0
2009-09-22 00:17:00,16.81,16.81,16.8,16.81,500000.0
2009-09-22 00:18:00,16.786,16.79,16.71,16.784,500000.0
2009-09-22 00:19:00,16.82,16.82,16.81,16.82,850000.0
2009-09-22 00:20:00,16.635,16.768,16.599,16.751,850000.0
2009-09-22 00:21:00,16.786,16.812,16.688,16.721,500000.0
2009-09-22 00:22:00,16.776,16.796,16.656,16.778,500000.0
2009-09-22 00:23:00,16.8,16.81,16.8,16.81,250000.0
2009-09-22 00:24:00,16.778,16.796,16.736,16.79,250000.0
2009-09-22 00:25:00,16.759,16.78,16.651,16.754,300000.0
2009-09-22 00:26:00,16.716,16.796,16.716,16.718,400000.0
2009-09-22 00:27:00,16.817,16.817,16.687,16.687,300000.0
2009-09-22 00:28:00,16.79,16.8,16.79,16.8,400000.0
2009-09-22 00:29:00,16.68,16.815,16.671,16.734,400000.0
2009-09-22 00:30:00,16.648,16.771,16.648,16.771,250000.0
2009-09-22 00:31:00,16.701,16.798,16.658,16.713,550000.0
2009-09-22 00:32:00,16.766,16.773,16.67,16.747,300000.0
2009-09-22 00:33:00,16.79,16.8,16.79,16.8,500000.0
2009-09-22 00:34:00,16.8,16.8,16.8,16.8,500000.0
2009-09-22 00:35:00,16.79,16.8,16.79,16.8,500000.0
2009-09-22 00:36:00,16.8,16.8,16.8,16.8,500000.0
2009-09-22 00:37:00,16.8,16.8,16.8,16.8,500000.0
2009-09-22 00:38:00,16.739,16.763,16.641,16.74,500000.0
2009-09-22 00:39:00,16.749,16.784,16.66,16.66,350000.0
2009-09-22 00:40:00,16.767,16.8,16.659,16.8,1300000.0
2009-09-22 00:41:00,16.704,16.811,16.672,16.775,350000.0
2009-09-22 00:42:00,16.78,16.78,16.77,16.77,500000.0
2009-09-22 00:43:00,16.657,16.8,16.657,16.8,500000.0
2009-09-22 00:44:00,16.751,16.814,16.73,16.73,250000.0
2009-09-22 00:45:00,16.809,16.857,16.728,16.738,350000.0
2009-09-22 00:46:00,16.795,16.804,16.682,16.779,250000.0
2009-09-22 00:47:00,16.765,16.806,16.656,16.656,400000.0
2009-09-22 00:48:00,16.783,16.788,16.653,16.693,450000.0
2009-09-22 00:49:00,16.773,16.804,16.662,16.786,550000.0
2009-09-22 00:50:00,16.627,16.766,16.627,16.766,250000.0
2009-09-22 00:51:00,16.751,16.774,16.65,16.664,600000.0
2009-09-22 00:52:00,16.722,16.77,16.621,16.77,350000.0
2009-09-22 00:53:00,16.775,16.789,16.775,16.789,100000.0
2009-09-22 00:54:00,16.778,16.778,16.659,16.663,400000.0
2009-09-22 00:55:00,16.68,16.805,16.67,16.67,400000.0
2009-09-22 00:56:00,16.778,16.778,16.694,16.766,550000.0
2009-09-22 00:57:00,16.81,16.81,16.79,16.81,400000.0
2009-09-22 00:58:00,16.693,16.789,16.667,16.667,400000.0
2009-09-22 00:59:00,16.8,16.8,16.79,16.79,1050000.0
2009-09-22 01:00:00,16.8,16.814,16.671,16.776,1050000.0
2009-09-22 01:01:00,16.66,16.739,16.626,16.626,150000.0
2009-09-22 01:02:00,16.766,16.803,16.683,16.764,750000.0
2009-09-22 01:03:00,16.764,16.783,16.652,16.764,350000.0
2009-09-22 01:04:00,16.744,16.758,16.644,16.743,350000.0
2009-09-22 01:05:00,16.79,16.8,16.79,16.8,750000.0
2009-09-22 01:06:00,16.797,16.801,16.683,16.776,750000.0
2009-09-22 01:07:00,16.784,16.813,16.672,16.782,900000.0
2009-09-22 01:08:00,16.715,16.837,16.715,16.818,400000.0
2009-09-22 01:09:00,16.636,16.716,16.636,16.651,350000.0
2009-09-22 01:10:00,16.68,16.756,16.623,16.687,650000.0
2009-09-22 01:11:00,16.774,16.798,16.675,16.675,400000.0
2009-09-22 01:12:00,16.8,16.8,16.79,16.8,400000.0
2009-09-22 01:13:00,16.716,16.83,16.681,16.681,400000.0
2009-09-22 01:14:00,16.801,16.81,16.77,16.809,350000.0
2009-09-22 01:15:00,16.659,16.8,16.659,16.8,350000.0
2009-09-22 01:17:00,16.632,16.778,16.624,16.739,1050000.0
2009-09-22 01:18:00,16.703,16.766,16.703,16.725,200000.0
2009-09-22 01:19:00,16.778,16.83,16.742,16.742,350000.0
2009-09-22 01:20:00,16.763,16.796,16.661,16.796,750000.0
2009-09-22 01:21:00,16.795,16.795,16.724,16.724,100000.0
2009-09-22 01:22:00,16.804,16.804,16.667,16.682,550000.0
2009-09-22 01:23:00,16.775,16.809,16.667,16.683,450000.0
2009-09-22 01:24:00,16.797,16.825,16.697,16.825,400000.0
2009-09-22 01:25:00,16.711,16.841,16.703,16.809,400000.0
2009-09-22 01:26:00,16.717,16.809,16.661,16.727,350000.0
2009-09-22 01:27:00,16.834,16.843,16.725,16.841,550000.0
2009-09-22 01:29:00,16.774,16.811,16.671,16.798,400000.0
2009-09-22 01:30:00,16.823,16.832,16.719,16.797,600000.0
2009-09-22 01:31:00,16.819,16.822,16.718,16.781,400000.0
2009-09-22 01:33:00,16.801,16.85,16.769,16.8,650000.0
2009-09-22 01:34:00,16.736,16.838,16.736,16.838,400000.0
2009-09-22 01:35:00,16.772,16.896,16.742,16.742,550000.0
2009-09-22 01:36:00,16.771,16.844,16.703,16.741,750000.0
2009-09-22 01:37:00,16.795,16.813,16.698,16.81,450000.0
2009-09-22 01:38:00,16.771,16.841,16.679,16.841,350000.0
2009-09-22 01:39:00,16.796,16.832,16.71,16.832,800000.0
2009-09-22 01:40:00,16.771,16.828,16.748,16.792,700000.0
2009-09-22 01:41:00,16.85,16.85,16.779,16.831,300000.0
2009-09-22 01:42:00,16.791,16.83,16.731,16.753,550000.0
2009-09-22 01:43:00,16.814,16.869,16.716,16.787,700000.0
2009-09-22 01:44:00,16.717,16.838,16.671,16.828,700000.0
2009-09-22 01:45:00,16.695,16.838,16.695,16.81,800000.0
2009-09-22 01:46:00,16.811,16.838,16.696,16.838,900000.0
2009-09-22 01:47:00,16.766,16.839,16.748,16.839,850000.0
2009-09-22 01:48:00,16.82,16.82,16.82,16.82,550000.0
2009-09-22 01:49:00,16.836,16.836,16.711,16.815,550000.0
2009-09-22 01:50:00,16.783,16.851,16.736,16.851,500000.0
2009-09-22 01:51:00,16.829,16.829,16.828,16.828,100000.0
2009-09-22 01:52:00,16.793,16.804,16.704,16.781,400000.0
2009-09-22 01:53:00,16.743,16.834,16.715,16.744,900000.0
2009-09-22 01:54:00,16.775,16.82,16.703,16.792,500000.0
2009-09-22 01:55:00,16.794,16.818,16.715,16.802,600000.0
2009-09-22 01:56:00,16.796,16.829,16.738,16.738,450000.0
2009-09-22 01:57:00,16.808,16.831,16.712,16.712,650000.0
2009-09-22 01:58:00,16.813,16.841,16.754,16.812,500000.0
2009-09-22 01:59:00,16.795,16.818,16.741,16.811,350000.0
2009-09-22 02:01:00,16.823,16.823,16.692,16.692,800000.0
2009-09-22 02:02:00,16.715,16.791,16.714,16.724,450000.0
2009-09-22 02:04:00,16.847,16.883,16.751,16.772,400000.0
2009-09-22 02:05:00,16.749,16.855,16.695,16.695,750000.0
2009-09-22 02:07:00,16.737,16.85,16.737,16.748,600000.0
2009-09-22 02:08:00,16.748,16.748,16.748,16.748,100000.0
2009-09-22 02:10:00,16.788,16.868,16.739,16.739,350000.0
2009-09-22 02:12:00,16.795,16.849,16.708,16.822,400000.0
2009-09-22 02:13:00,16.805,16.805,16.654,16.691,450000.0
2009-09-22 02:14:00,16.819,16.86,16.728,16.828,550000.0
2009-09-22 02:15:00,16.822,16.822,16.679,16.683,350000.0
2009-09-22 02:16:00,16.727,16.863,16.727,16.793,450000.0
2009-09-22 02:18:00,16.837,16.844,16.711,16.75,750000.0
2009-09-22 02:19:00,16.756,16.817,16.68,16.817,500000.0
2009-09-22 02:20:00,16.738,16.803,16.659,16.803,500000.0
2009-09-22 02:21:00,16.822,16.848,16.75,16.799,500000.0
2009-09-22 02:22:00,16.772,16.834,16.772,16.834,250000.0
2009-09-22 02:23:00,16.738,16.819,16.721,16.819,350000.0
2009-09-22 02:24:00,16.809,16.842,16.693,16.756,500000.0
2009-09-22 02:25:00,16.815,16.839,16.693,16.799,450000.0
2009-09-22 02:26:00,16.828,16.846,16.735,16.834,400000.0
2009-09-22 02:27:00,16.856,16.864,16.738,16.858,750000.0
2009-09-22 02:28:00,16.735,16.91,16.735,16.859,450000.0
2009-09-22 02:29:00,16.85,16.85,16.714,16.843,1400000.0
2009-09-22 02:30:00,16.704,16.849,16.704,16.849,550000.0
2009-09-22 02:31:00,16.805,16.813,16.645,16.695,950000.0
2009-09-22 02:32:00,16.794,16.826,16.697,16.826,1100000.0
2009-09-22 02:33:00,16.82,16.852,16.712,16.815,550000.0
2009-09-22 02:34:00,16.717,16.854,16.717,16.795,350000.0
2009-09-22 02:35:00,16.763,16.837,16.722,16.823,550000.0
2009-09-22 02:36:00,16.704,16.833,16.677,16.717,550000.0
2009-09-22 02:37:00,16.829,16.829,16.713,16.718,400000.0
2009-09-22 02:38:00,16.766,16.811,16.662,16.811,400000.0
2009-09-22 02:39:00,16.686,16.795,16.686,16.78,350000.0
2009-09-22 02:40:00,16.729,16.836,16.729,16.796,250000.0
2009-09-22 02:41:00,16.749,16.853,16.741,16.817,800000.0
2009-09-22 02:42:00,16.846,16.846,16.815,16.823,200000.0
2009-09-22 02:43:00,16.795,16.874,16.765,16.856,500000.0
2009-09-22 02:44:00,16.717,16.717,16.717,16.717,50000.0
2009-09-22 02:45:00,16.707,16.838,16.707,16.824,550000.0
2009-09-22 02:46:00,16.84,16.84,16.73,16.824,750000.0
2009-09-22 02:47:00,16.753,16.814,16.753,16.758,150000.0
2009-09-22 02:48:00,16.831,16.836,16.707,16.707,900000.0
2009-09-22 02:49:00,16.804,16.821,16.638,16.821,700000.0
2009-09-22 02:50:00,16.719,16.839,16.719,16.79,750000.0
2009-09-22 02:51:00,16.804,16.832,16.717,16.771,700000.0
2009-09-22 02:52:00,16.817,16.834,16.701,16.801,450000.0
2009-09-22 02:53:00,16.792,16.81,16.677,16.677,550000.0
2009-09-22 02:54:00,16.773,16.809,16.701,16.809,400000.0
2009-09-22 02:55:00,16.671,16.841,16.671,16.761,700000.0
2009-09-22 02:56:00,16.81,16.832,16.711,16.802,1200000.0
2009-09-22 02:57:00,16.736,16.835,16.732,16.81,500000.0
2009-09-22 02:58:00,16.798,16.823,16.713,16.811,900000.0
2009-09-22 02:59:00,16.768,16.823,16.682,16.689,1200000.0
2009-09-22 03:00:00,16.714,16.791,16.638,16.791,350000.0
2009-09-22 03:01:00,16.817,16.82,16.725,16.725,250000.0
2009-09-22 03:02:00,16.733,16.818,16.733,16.794,400000.0
2009-09-22 03:03:00,16.675,16.803,16.639,16.803,350000.0
2009-09-22 03:05:00,16.823,16.823,16.725,16.8,250000.0
2009-09-22 03:06:00,16.843,16.852,16.721,16.823,550000.0
2009-09-22 03:07:00,16.816,16.843,16.702,16.759,650000.0
2009-09-22 03:08:00,16.805,16.821,16.727,16.817,250000.0
2009-09-22 03:09:00,16.761,16.891,16.747,16.812,800000.0
2009-09-22 03:10:00,16.81,16.817,16.697,16.762,550000.0
2009-09-22 03:11:00,16.806,16.827,16.696,16.808,600000.0
2009-09-22 03:12:00,16.842,16.842,16.724,16.836,300000.0
2009-09-22 03:14:00,16.767,16.849,16.719,16.799,300000.0
2009-09-22 03:15:00,16.803,16.844,16.758,16.77,400000.0
2009-09-22 03:16:00,16.724,16.869,16.724,16.842,300000.0
2009-09-22 03:17:00,16.677,16.677,16.677,16.677,50000.0
2009-09-22 03:18:00,16.7,16.788,16.7,16.701,150000.0
2009-09-22 03:19:00,16.713,16.815,16.668,16.768,600000.0
2009-09-22 03:20:00,16.691,16.838,16.687,16.838,200000.0
2009-09-22 03:21:00,16.82,16.821,16.82,16.821,100000.0
2009-09-22 03:22:00,16.813,16.844,16.707,16.832,300000.0
2009-09-22 03:23:00,16.798,16.798,16.732,16.746,250000.0
2009-09-22 03:24:00,16.844,16.844,16.744,16.814,350000.0
2009-09-22 03:25:00,16.823,16.853,16.716,16.845,350000.0
2009-09-22 03:26:00,16.78,16.78,16.679,16.679,200000.0
2009-09-22 03:27:00,16.712,16.728,16.712,16.728,100000.0
2009-09-22 03:28:00,16.822,16.822,16.689,16.723,200000.0
2009-09-22 03:29:00,16.739,16.821,16.708,16.811,700000.0
2009-09-22 03:30:00,16.79,16.844,16.73,16.73,400000.0
2009-09-22 03:32:00,16.818,16.818,16.818,16.818,50000.0
2009-09-22 03:33:00,16.704,16.795,16.679,16.731,350000.0
2009-09-22 03:34:00,16.718,16.821,16.677,16.677,200000.0
2009-09-22 03:35:00,16.828,16.828,16.688,16.751,250000.0
2009-09-22 03:37:00,16.76,16.78,16.718,16.78,350000.0
2009-09-22 03:39:00,16.708,16.819,16.708,16.781,500000.0
2009-09-22 03:40:00,16.716,16.793,16.66,16.734,450000.0
2009-09-22 03:41:00,16.745,16.82,16.699,16.73,350000.0
2009-09-22 03:42:00,16.668,16.835,16.668,16.805,400000.0
2009-09-22 03:43:00,16.798,16.846,16.704,16.769,400000.0
2009-09-22 03:44:00,16.785,16.816,16.785,16.816,100000.0
2009-09-22 03:45:00,16.817,16.826,16.692,16.799,450000.0
2009-09-22 03:46:00,16.793,16.833,16.728,16.728,450000.0
2009-09-22 03:47:00,16.771,16.771,16.771,16.771,50000.0
2009-09-22 03:48:00,16.73,16.89,16.73,16.848,400000.0
2009-09-22 03:49:00,16.748,16.831,16.748,16.773,400000.0
2009-09-22 03:50:00,16.808,16.838,16.691,16.838,550000.0
2009-09-22 03:51:00,16.801,16.872,16.727,16.827,400000.0
2009-09-22 03:52:00,16.832,16.86,16.832,16.86,100000.0
2009-09-22 03:53:00,16.785,16.868,16.738,16.844,550000.0
2009-09-22 03:54:00,16.828,16.851,16.771,16.835,250000.0
2009-09-22 03:55:00,16.801,16.846,16.761,16.801,400000.0
2009-09-22 03:56:00,16.817,16.851,16.776,16.851,300000.0
2009-09-22 03:57:00,16.828,16.867,16.779,16.779,450000.0
2009-09-22 03:58:00,16.849,16.849,16.698,16.739,500000.0
2009-09-22 03:59:00,16.857,16.874,16.779,16.807,350000.0
2009-09-22 04:00:00,16.811,16.831,16.811,16.831,100000.0
2009-09-22 04:01:00,16.766,16.766,16.766,16.766,50000.0
2009-09-22 04:02:00,16.733,16.834,16.699,16.834,400000.0
2009-09-22 04:03:00,16.811,16.843,16.811,16.843,100000.0
2009-09-22 04:04:00,16.839,16.839,16.839,16.839,50000.0
2009-09-22 04:05:00,16.782,16.86,16.782,16.86,150000.0
2009-09-22 04:06:00,16.75,16.75,16.75,16.75,50000.0
2009-09-22 04:07:00,16.821,16.85,16.79,16.79,150000.0
2009-09-22 04:08:00,16.722,16.866,16.722,16.747,500000.0
2009-09-22 04:10:00,16.717,16.814,16.717,16.814,200000.0
2009-09-22 04:11:00,16.832,16.867,16.747,16.844,450000.0
2009-09-22 04:12:00,16.829,16.871,16.733,16.842,450000.0
2009-09-22 04:13:00,16.72,16.855,16.715,16.824,500000.0
2009-09-22 04:14:00,16.713,16.862,16.713,16.862,350000.0
2009-09-22 04:15:00,16.814,16.86,16.718,16.757,400000.0
2009-09-22 04:17:00,16.817,16.87,16.727,16.727,350000.0
2009-09-22 04:20:00,16.845,16.854,16.774,16.81,250000.0
2009-09-22 04:21:00,16.794,16.873,16.758,16.758,350000.0
2009-09-22 04:22:00,16.859,16.859,16.754,16.754,300000.0
2009-09-22 04:23:00,16.802,16.939,16.802,16.883,400000.0
2009-09-22 04:24:00,16.864,16.888,16.76,16.785,400000.0
2009-09-22 04:25:00,16.867,16.874,16.737,16.737,750000.0
2009-09-22 04:26:00,16.835,16.891,16.766,16.766,800000.0
2009-09-22 04:27:00,16.778,16.862,16.753,16.758,600000.0
2009-09-22 04:29:00,16.835,16.883,16.782,16.863,500000.0
2009-09-22 04:30:00,16.753,16.753,16.734,16.734,100000.0
2009-09-22 04:31:00,16.853,16.857,16.765,16.857,200000.0
2009-09-22 04:32:00,16.85,16.85,16.85,16.85,50000.0
2009-09-22 04:33:00,16.742,16.784,16.742,16.784,100000.0
2009-09-22 04:34:00,16.837,16.841,16.683,16.737,550000.0
2009-09-22 04:35:00,16.84,16.847,16.745,16.847,350000.0
2009-09-22 04:36:00,16.812,16.874,16.812,16.859,150000.0
2009-09-22 04:37:00,16.849,16.872,16.764,16.764,450000.0
2009-09-22 04:38:00,16.848,16.881,16.832,16.872,300000.0
2009-09-22 04:39:00,16.856,16.878,16.758,16.773,450000.0
2009-09-22 04:40:00,16.753,16.863,16.745,16.863,150000.0
2009-09-22 04:41:00,16.759,16.867,16.759,16.857,450000.0
2009-09-22 04:42:00,16.875,16.875,16.762,16.8,500000.0
2009-09-22 04:43:00,16.811,16.886,16.768,16.849,550000.0
2009-09-22 04:44:00,16.779,16.902,16.779,16.849,550000.0
2009-09-22 04:45:00,16.787,16.897,16.769,16.871,450000.0
2009-09-22 04:46:00,16.875,16.934,16.776,16.776,400000.0
2009-09-22 04:47:00,16.767,16.855,16.76,16.798,350000.0
2009-09-22 04:49:00,16.887,16.887,16.759,16.887,350000.0
2009-09-22 04:50:00,16.82,16.82,16.82,16.82,50000.0
2009-09-22 04:51:00,16.856,16.927,16.79,16.799,550000.0
2009-09-22 04:52:00,16.823,16.867,16.775,16.798,400000.0
2009-09-22 04:53:00,16.847,16.864,16.761,16.859,450000.0
2009-09-22 04:55:00,16.796,16.931,16.778,16.863,500000.0
2009-09-22 04:56:00,16.798,16.798,16.768,16.768,100000.0
2009-09-22 04:57:00,16.845,16.845,16.799,16.799,100000.0
2009-09-22 04:58:00,16.811,16.904,16.759,16.863,550000.0
2009-09-22 04:59:00,16.868,16.883,16.753,16.883,500000.0
2009-09-22 05:00:00,16.808,16.857,16.772,16.783,300000.0
2009-09-22 05:01:00,16.828,16.828,16.828,16.828,50000.0
2009-09-22 05:02:00,16.9,16.91,16.9,16.9,50000.0
2009-09-22 05:03:00,16.89,16.89,16.89,16.89,50000.0
2009-09-22 05:04:00,16.799,16.884,16.794,16.794,150000.0
2009-09-22 05:05:00,16.797,16.879,16.728,16.793,500000.0
2009-09-22 05:06:00,16.878,16.894,16.771,16.771,400000.0
2009-09-22 05:07:00,16.821,16.884,16.821,16.853,300000.0
2009-09-22 05:08:00,16.783,16.886,16.783,16.886,400000.0
2009-09-22 05:09:00,16.843,16.884,16.733,16.768,500000.0
2009-09-22 05:10:00,16.757,16.864,16.757,16.783,350000.0
2009-09-22 05:11:00,16.875,16.886,16.828,16.871,250000.0
2009-09-22 05:12:00,16.838,16.865,16.765,16.783,250000.0
2009-09-22 05:13:00,16.879,16.88,16.733,16.88,200000.0
2009-09-22 05:14:00,16.821,16.821,16.82,16.82,100000.0
2009-09-22 05:15:00,16.814,16.861,16.814,16.861,100000.0
2009-09-22 05:16:00,16.84,16.903,16.789,16.791,400000.0
2009-09-22 05:17:00,16.791,16.851,16.791,16.817,350000.0
2009-09-22 05:19:00,16.816,16.899,16.722,16.722,400000.0
2009-09-22 05:20:00,16.798,16.874,16.748,16.788,350000.0
2009-09-22 05:21:00,16.876,16.876,16.787,16.787,150000.0
2009-09-22 05:22:00,16.813,16.883,16.768,16.883,600000.0
2009-09-22 05:23:00,16.861,16.879,16.861,16.879,150000.0
2009-09-22 05:24:00,16.85,16.85,16.816,16.816,100000.0
2009-09-22 05:25:00,16.811,16.895,16.757,16.895,350000.0
2009-09-22 05:26:00,16.856,16.931,16.757,16.757,750000.0
2009-09-22 05:27:00,16.94,16.94,16.92,16.94,300000.0
2009-09-22 05:28:00,16.845,16.953,16.796,16.796,300000.0
2009-09-22 05:29:00,16.878,16.928,16.815,16.844,250000.0
2009-09-22 05:30:00,16.899,16.92,16.799,16.92,600000.0
2009-09-22 05:31:00,16.868,16.953,16.817,16.817,350000.0
2009-09-22 05:32:00,16.776,16.888,16.757,16.881,450000.0
2009-09-22 05:33:00,16.858,16.925,16.858,16.86,350000.0
2009-09-22 05:34:00,16.843,16.954,16.819,16.819,350000.0
2009-09-22 05:35:00,16.799,16.934,16.799,16.893,250000.0
2009-09-22 05:36:00,16.912,16.922,16.851,16.859,250000.0
2009-09-22 05:37:00,16.808,16.907,16.808,16.857,500000.0
2009-09-22 05:38:00,16.95,16.96,16.95,16.95,350000.0
2009-09-22 05:39:00,16.869,16.96,16.85,16.909,350000.0
2009-09-22 05:40:00,16.908,16.932,16.826,16.826,250000.0
2009-09-22 05:41:00,16.939,16.939,16.769,16.887,350000.0
2009-09-22 05:42:00,16.927,16.934,16.836,16.852,300000.0
2009-09-22 05:43:00,16.875,16.93,16.827,16.926,450000.0
2009-09-22 05:44:00,16.889,16.96,16.873,16.946,400000.0
2009-09-22 05:45:00,16.883,16.939,16.854,16.936,400000.0
2009-09-22 05:46:00,16.932,16.932,16.877,16.877,100000.0
2009-09-22 05:47:00,16.884,16.901,16.831,16.831,250000.0
2009-09-22 05:48:00,16.841,16.952,16.836,16.914,550000.0
2009-09-22 05:49:00,16.887,16.932,16.828,16.929,400000.0
2009-09-22 05:50:00,16.875,16.982,16.808,16.95,550000.0
2009-09-22 05:51:00,16.905,16.927,16.796,16.891,550000.0
2009-09-22 05:52:00,16.928,16.928,16.824,16.824,400000.0
2009-09-22 05:53:00,16.915,16.966,16.875,16.914,500000.0
2009-09-22 05:54:00,16.909,16.909,16.811,16.908,200000.0
2009-09-22 05:55:00,16.905,16.918,16.855,16.907,500000.0
2009-09-22 05:56:00,16.848,16.923,16.786,16.895,400000.0
2009-09-22 05:57:00,16.924,16.974,16.858,16.934,400000.0
2009-09-22 05:58:00,16.915,16.957,16.81,16.947,400000.0
2009-09-22 05:59:00,16.98,16.99,16.97,16.99,400000.0
2009-09-22 06:00:00,16.929,16.929,16.804,16.889,400000.0
2009-09-22 06:01:00,16.896,16.972,16.841,16.877,550000.0
2009-09-22 06:02:00,16.87,16.946,16.822,16.919,300000.0
2009-09-22 06:03:00,16.84,16.955,16.825,16.945,900000.0
2009-09-22 06:04:00,16.834,16.977,16.834,16.936,400000.0
2009-09-22 06:05:00,16.812,16.923,16.812,16.822,400000.0
2009-09-22 06:06:00,16.867,16.945,16.818,16.899,350000.0
2009-09-22 06:07:00,16.847,16.98,16.847,16.854,400000.0
2009-09-22 06:08:00,16.909,17.008,16.881,16.982,550000.0
2009-09-22 06:09:00,16.868,16.935,16.81,16.81,250000.0
2009-09-22 06:10:00,16.888,16.983,16.858,16.858,350000.0
2009-09-22 06:11:00,16.927,16.927,16.871,16.907,250000.0
2009-09-22 06:12:00,16.919,16.93,16.811,16.845,300000.0
2009-09-22 06:13:00,16.866,16.992,16.866,16.935,300000.0
2009-09-22 06:14:00,16.904,16.944,16.81,16.933,450000.0
2009-09-22 06:15:00,16.939,16.939,16.847,16.883,250000.0
2009-09-22 06:16:00,16.804,16.915,16.802,16.802,450000.0
2009-09-22 06:17:00,16.952,16.961,16.858,16.961,400000.0
2009-09-22 06:18:00,16.953,16.981,16.854,16.884,450000.0
2009-09-22 06:19:00,16.86,16.934,16.843,16.928,350000.0
2009-09-22 06:20:00,16.903,16.984,16.851,16.851,450000.0
2009-09-22 06:21:00,16.89,16.952,16.787,16.952,350000.0
2009-09-22 06:22:00,16.946,16.948,16.839,16.839,250000.0
2009-09-22 06:23:00,16.843,16.944,16.803,16.803,450000.0
2009-09-22 06:24:00,16.843,16.926,16.791,16.813,550000.0
2009-09-22 06:25:00,16.881,16.937,16.78,16.937,450000.0
2009-09-22 06:26:00,16.833,16.944,16.811,16.88,350000.0
2009-09-22 06:27:00,16.862,16.897,16.809,16.847,200000.0
2009-09-22 06:28:00,16.934,16.958,16.827,16.916,700000.0
2009-09-22 06:29:00,16.946,16.946,16.806,16.806,300000.0
2009-09-22 06:30:00,16.938,16.993,16.815,16.815,550000.0
2009-09-22 06:31:00,16.923,16.923,16.774,16.87,350000.0
2009-09-22 06:32:00,16.898,16.928,16.84,16.928,400000.0
2009-09-22 06:33:00,16.927,16.934,16.831,16.831,550000.0
2009-09-22 06:34:00,16.886,16.896,16.78,16.837,350000.0
2009-09-22 06:35:00,16.847,16.986,16.825,16.832,550000.0
2009-09-22 06:36:00,16.85,16.945,16.85,16.934,600000.0
2009-09-22 06:37:00,16.838,16.951,16.801,16.871,450000.0
2009-09-22 06:38:00,16.873,16.934,16.797,16.934,500000.0
2009-09-22 06:39:00,16.931,16.931,16.826,16.92,400000.0
2009-09-22 06:40:00,16.892,16.892,16.805,16.862,400000.0
2009-09-22 06:41:00,16.803,16.934,16.803,16.896,450000.0
2009-09-22 06:42:00,16.785,16.885,16.765,16.843,800000.0
2009-09-22 06:43:00,16.812,16.934,16.812,16.91,550000.0
2009-09-22 06:44:00,16.927,16.927,16.866,16.919,400000.0
2009-09-22 06:45:00,16.886,16.938,16.839,16.934,300000.0
2009-09-22 06:46:00,16.904,16.969,16.816,16.816,500000.0
2009-09-22 06:47:00,16.855,16.935,16.81,16.81,350000.0
2009-09-22 06:48:00,16.926,16.954,16.842,16.912,400000.0
2009-09-22 06:49:00,16.851,16.959,16.851,16.934,350000.0
2009-09-22 06:50:00,16.834,16.934,16.834,16.885,350000.0
2009-09-22 06:51:00,16.948,16.952,16.852,16.946,350000.0
2009-09-22 06:52:00,16.825,16.983,16.825,16.95,550000.0
2009-09-22 06:53:00,16.875,16.911,16.875,16.911,250000.0
2009-09-22 06:54:00,16.834,16.95,16.834,16.911,450000.0
2009-09-22 06:55:00,16.81,16.907,16.81,16.843,400000.0
2009-09-22 06:56:00,16.889,16.971,16.815,16.928,450000.0
2009-09-22 06:57:00,16.856,16.936,16.791,16.936,750000.0
2009-09-22 06:58:00,16.842,16.92,16.838,16.838,150000.0
2009-09-22 06:59:00,16.933,16.933,16.768,16.878,550000.0
2009-09-22 07:00:00,16.852,16.923,16.829,16.829,400000.0
2009-09-22 07:01:00,16.958,16.958,16.871,16.954,550000.0
2009-09-22 07:02:00,16.898,16.92,16.804,16.861,550000.0
2009-09-22 07:03:00,16.855,16.969,16.855,16.969,150000.0
2009-09-22 07:04:00,16.892,16.892,16.821,16.821,100000.0
2009-09-22 07:05:00,16.928,16.928,16.822,16.822,300000.0
2009-09-22 07:06:00,16.924,16.924,16.87,16.904,250000.0
2009-09-22 07:07:00,16.861,16.916,16.8,16.806,400000.0
2009-09-22 07:08:00,16.903,16.947,16.86,16.947,350000.0
2009-09-22 07:09:00,16.907,16.932,16.841,16.932,350000.0
2009-09-22 07:10:00,16.879,16.977,16.837,16.845,1000000.0
2009-09-22 07:11:00,16.97,16.97,16.804,16.897,600000.0
2009-09-22 07:12:00,16.943,16.965,16.853,16.942,800000.0
2009-09-22 07:13:00,16.952,16.972,16.86,16.952,400000.0
2009-09-22 07:14:00,16.946,16.96,16.847,16.955,350000.0
2009-09-22 07:15:00,16.88,16.941,16.849,16.941,350000.0
2009-09-22 07:16:00,16.937,16.937,16.788,16.937,550000.0
2009-09-22 07:17:00,16.951,16.951,16.851,16.874,400000.0
2009-09-22 07:18:00,16.854,16.951,16.854,16.951,350000.0
2009-09-22 07:19:00,16.936,16.939,16.88,16.937,200000.0
2009-09-22 07:20:00,16.823,16.935,16.823,16.828,400000.0
2009-09-22 07:21:00,16.95,16.96,16.95,16.95,400000.0
2009-09-22 07:22:00,16.862,16.941,16.828,16.934,400000.0
2009-09-22 07:23:00,16.869,16.917,16.854,16.854,400000.0
2009-09-22 07:24:00,16.96,16.96,16.95,16.95,400000.0
2009-09-22 07:25:00,16.95,16.96,16.95,16.95,400000.0
2009-09-22 07:26:00,16.941,16.941,16.813,16.813,400000.0
2009-09-22 07:27:00,16.96,16.96,16.96,16.96,350000.0
2009-09-22 07:28:00,16.909,16.934,16.804,16.933,350000.0
2009-09-22 07:29:00,16.915,16.944,16.844,16.875,350000.0
2009-09-22 07:30:00,16.921,16.944,16.811,16.867,450000.0
2009-09-22 07:31:00,16.96,16.97,16.96,16.97,400000.0
2009-09-22 07:32:00,16.864,16.936,16.815,16.936,400000.0
2009-09-22 07:33:00,16.896,16.991,16.816,16.816,450000.0
2009-09-22 07:34:00,16.95,16.96,16.95,16.95,350000.0
2009-09-22 07:35:00,16.943,16.943,16.841,16.868,350000.0
2009-09-22 07:36:00,16.893,16.927,16.816,16.899,600000.0
2009-09-22 07:37:00,16.851,16.902,16.786,16.902,400000.0
2009-09-22 07:38:00,16.96,16.96,16.95,16.95,450000.0
2009-09-22 07:39:00,16.861,16.923,16.828,16.902,450000.0
2009-09-22 07:40:00,16.886,16.949,16.824,16.85,550000.0
2009-09-22 07:41:00,16.865,16.941,16.797,16.939,500000.0
2009-09-22 07:42:00,16.95,16.96,16.94,16.95,400000.0
2009-09-22 07:43:00,16.947,16.947,16.816,16.913,400000.0
2009-09-22 07:44:00,16.876,16.912,16.798,16.798,600000.0
2009-09-22 07:45:00,16.814,16.938,16.761,16.938,1000000.0
2009-09-22 07:46:00,16.9,16.916,16.829,16.901,450000.0
2009-09-22 07:47:00,16.856,16.917,16.783,16.917,450000.0
2009-09-22 07:48:00,16.955,16.96,16.85,16.894,800000.0
2009-09-22 07:49:00,16.827,16.925,16.827,16.925,500000.0
2009-09-22 07:50:00,16.855,16.993,16.84,16.949,900000.0
2009-09-22 07:51:00,16.876,16.894,16.794,16.794,350000.0
2009-09-22 07:52:00,16.852,16.975,16.845,16.89,800000.0
2009-09-22 07:53:00,16.83,16.935,16.824,16.833,850000.0
2009-09-22 07:54:00,16.895,16.944,16.877,16.938,500000.0
2009-09-22 07:55:00,16.9,16.946,16.839,16.839,500000.0
2009-09-22 07:56:00,16.883,16.929,16.773,16.838,800000.0
2009-09-22 07:57:00,16.821,16.906,16.791,16.885,600000.0
2009-09-22 07:58:00,16.84,16.917,16.796,16.866,850000.0
2009-09-22 07:59:00,16.889,16.924,16.789,16.907,650000.0
2009-09-22 08:00:00,16.913,16.929,16.82,16.821,550000.0
2009-09-22 08:01:00,16.917,16.931,16.804,16.93,350000.0
2009-09-22 08:02:00,16.94,16.95,16.92,16.93,400000.0
2009-09-22 08:03:00,16.886,16.956,16.841,16.905,400000.0
2009-09-22 08:04:00,16.861,16.892,16.799,16.824,400000.0
2009-09-22 08:05:00,16.84,16.934,16.814,16.814,400000.0
2009-09-22 08:06:00,16.937,16.937,16.83,16.915,500000.0
2009-09-22 08:07:00,16.842,16.918,16.779,16.816,550000.0
2009-09-22 08:08:00,16.873,16.935,16.812,16.833,400000.0
2009-09-22 08:09:00,16.809,16.954,16.784,16.852,800000.0
2009-09-22 08:10:00,16.853,16.942,16.853,16.914,350000.0
2009-09-22 08:11:00,16.836,16.89,16.79,16.89,500000.0
2009-09-22 08:12:00,16.843,16.942,16.833,16.833,350000.0
2009-09-22 08:13:00,16.823,16.931,16.806,16.919,550000.0
2009-09-22 08:14:00,16.904,16.956,16.807,16.807,500000.0
2009-09-22 08:15:00,16.949,16.953,16.829,16.945,550000.0
2009-09-22 08:16:00,16.911,16.911,16.818,16.818,350000.0
2009-09-22 08:17:00,16.837,16.957,16.799,16.814,500000.0
2009-09-22 08:18:00,16.794,16.882,16.794,16.882,100000.0
2009-09-22 08:19:00,16.883,16.961,16.82,16.82,700000.0
2009-09-22 08:20:00,16.847,16.966,16.847,16.86,500000.0
2009-09-22 08:21:00,16.815,16.922,16.795,16.922,450000.0
2009-09-22 08:22:00,16.917,16.917,16.813,16.813,500000.0
2009-09-22 08:23:00,16.944,16.979,16.861,16.912,550000.0
2009-09-22 08:24:00,16.875,16.943,16.838,16.864,400000.0
2009-09-22 08:25:00,16.819,16.91,16.799,16.884,650000.0
2009-09-22 08:26:00,16.974,16.974,16.85,16.948,400000.0
2009-09-22 08:27:00,16.963,16.963,16.854,16.931,350000.0
2009-09-22 08:28:00,16.89,17.0,16.839,16.839,600000.0
2009-09-22 08:29:00,16.939,16.939,16.778,16.914,750000.0
2009-09-22 08:30:00,16.842,16.944,16.842,16.904,400000.0
2009-09-22 08:31:00,16.866,16.943,16.849,16.861,500000.0
2009-09-22 08:32:00,16.927,17.04,16.893,16.931,500000.0
2009-09-22 08:33:00,16.896,16.995,16.86,16.906,500000.0
2009-09-22 08:34:00,16.937,16.973,16.867,16.867,350000.0
2009-09-22 08:35:00,16.977,16.993,16.873,16.932,550000.0
2009-09-22 08:36:00,16.871,17.003,16.871,16.941,400000.0
2009-09-22 08:37:00,16.882,16.987,16.873,16.917,350000.0
2009-09-22 08:38:00,17.011,17.011,16.912,16.921,400000.0
2009-09-22 08:39:00,16.943,16.95,16.913,16.933,350000.0
2009-09-22 08:40:00,16.985,17.007,16.903,16.945,350000.0
2009-09-22 08:41:00,16.949,17.045,16.949,17.003,300000.0
2009-09-22 08:42:00,17.005,17.025,16.92,16.92,550000.0
2009-09-22 08:43:00,16.913,17.022,16.913,17.022,350000.0
2009-09-22 08:44:00,16.938,17.024,16.901,16.943,550000.0
2009-09-22 08:45:00,17.021,17.041,16.9,17.03,550000.0
2009-09-22 08:46:00,17.002,17.053,16.918,16.962,600000.0
2009-09-22 08:47:00,16.922,16.999,16.905,16.999,350000.0
2009-09-22 08:48:00,17.031,17.034,16.954,17.028,550000.0
2009-09-22 08:49:00,16.979,17.02,16.897,17.02,650000.0
2009-09-22 08:50:00,16.968,17.028,16.917,17.0,500000.0
2009-09-22 08:51:00,16.903,17.025,16.903,16.946,450000.0
2009-09-22 08:52:00,17.037,17.058,16.921,16.991,400000.0
2009-09-22 08:53:00,17.027,17.031,16.924,17.006,400000.0
2009-09-22 08:54:00,16.899,17.033,16.897,16.954,450000.0
2009-09-22 08:55:00,16.951,17.03,16.888,16.984,450000.0
2009-09-22 08:56:00,16.964,17.056,16.964,17.043,350000.0
2009-09-22 08:57:00,17.006,17.006,16.873,16.873,400000.0
2009-09-22 08:58:00,17.035,17.037,16.897,17.025,450000.0
2009-09-22 08:59:00,17.021,17.021,16.949,16.949,350000.0
2009-09-22 09:00:00,16.925,16.997,16.899,16.952,600000.0
2009-09-22 09:01:00,17.007,17.033,16.909,16.929,400000.0
2009-09-22 09:02:00,16.922,17.043,16.905,17.009,700000.0
2009-09-22 09:03:00,17.024,17.04,16.91,16.996,350000.0
2009-09-22 09:04:00,16.946,17.022,16.917,16.917,350000.0
2009-09-22 09:05:00,17.038,17.042,16.922,16.922,750000.0
2009-09-22 09:06:00,16.886,17.049,16.886,17.0,550000.0
2009-09-22 09:07:00,16.974,17.076,16.937,16.955,500000.0
2009-09-22 09:08:00,17.04,17.04,16.894,17.028,550000.0
2009-09-22 09:09:00,17.017,17.064,16.931,17.047,950000.0
2009-09-22 09:10:00,16.971,17.057,16.883,16.968,450000.0
2009-09-22 09:11:00,17.057,17.109,16.955,16.955,550000.0
2009-09-22 09:12:00,16.934,17.031,16.871,16.991,650000.0
2009-09-22 09:13:00,16.927,17.059,16.927,17.059,500000.0
2009-09-22 09:14:00,16.995,17.06,16.937,17.06,350000.0
2009-09-22 09:15:00,17.047,17.075,16.941,16.941,400000.0
2009-09-22 09:16:00,17.068,17.068,16.951,16.951,450000.0
2009-09-22 09:17:00,16.991,17.066,16.938,17.066,400000.0
2009-09-22 09:18:00,16.938,17.066,16.936,16.946,400000.0
2009-09-22 09:19:00,16.986,17.092,16.95,17.063,600000.0
2009-09-22 09:20:00,17.074,17.132,16.984,17.062,650000.0
2009-09-22 09:21:00,16.985,17.052,16.936,17.004,600000.0
2009-09-22 09:22:00,17.099,17.101,16.986,17.051,600000.0
2009-09-22 09:23:00,17.058,17.105,16.977,17.015,600000.0
2009-09-22 09:24:00,17.026,17.118,16.969,17.101,550000.0
2009-09-22 09:25:00,17.021,17.151,17.021,17.103,550000.0
2009-09-22 09:26:00,17.1,17.157,17.01,17.054,600000.0
2009-09-22 09:27:00,17.009,17.164,17.009,17.162,350000.0
2009-09-22 09:28:00,17.048,17.147,17.029,17.029,350000.0
2009-09-22 09:29:00,17.08,17.164,17.056,17.153,450000.0
2009-09-22 09:30:00,17.058,17.151,17.035,17.056,700000.0
2009-09-22 09:31:00,17.03,17.147,17.011,17.011,450000.0
2009-09-22 09:32:00,17.136,17.136,17.054,17.126,350000.0
2009-09-22 09:33:00,17.128,17.189,17.06,17.127,400000.0
2009-09-22 09:34:00,17.145,17.183,17.024,17.071,650000.0
2009-09-22 09:35:00,17.03,17.163,17.03,17.134,550000.0
2009-09-22 09:36:00,17.039,17.154,17.039,17.138,400000.0
2009-09-22 09:37:00,17.093,17.145,17.023,17.023,350000.0
2009-09-22 09:38:00,17.065,17.155,17.001,17.144,400000.0
2009-09-22 09:39:00,17.064,17.163,17.036,17.062,700000.0
2009-09-22 09:40:00,17.019,17.166,17.019,17.025,400000.0
2009-09-22 09:41:00,17.124,17.133,17.009,17.009,400000.0
2009-09-22 09:42:00,17.032,17.148,17.032,17.039,350000.0
2009-09-22 09:43:00,17.047,17.161,16.994,17.084,450000.0
2009-09-22 09:44:00,17.081,17.119,17.031,17.065,600000.0
2009-09-22 09:45:00,17.043,17.172,17.043,17.131,650000.0
2009-09-22 09:46:00,17.049,17.175,17.025,17.078,650000.0
2009-09-22 09:47:00,17.063,17.139,17.033,17.033,400000.0
2009-09-22 09:48:00,17.152,17.166,17.031,17.101,650000.0
2009-09-22 09:49:00,17.021,17.14,17.007,17.104,650000.0
2009-09-22 09:50:00,17.125,17.173,17.063,17.169,450000.0
2009-09-22 09:51:00,17.129,17.158,17.031,17.109,400000.0
2009-09-22 09:52:00,17.087,17.157,17.015,17.136,450000.0
2009-09-22 09:53:00,17.121,17.154,16.994,17.08,500000.0
2009-09-22 09:54:00,17.091,17.146,17.029,17.078,450000.0
2009-09-22 09:55:00,17.114,17.176,17.053,17.106,600000.0
2009-09-22 09:56:00,17.028,17.165,17.01,17.078,550000.0
2009-09-22 09:57:00,17.063,17.16,17.026,17.141,750000.0
2009-09-22 09:58:00,17.121,17.151,17.037,17.094,350000.0
2009-09-22 09:59:00,17.022,17.146,17.006,17.059,650000.0
2009-09-22 10:00:00,17.037,17.147,17.015,17.074,600000.0
2009-09-22 10:01:00,17.092,17.142,17.039,17.042,350000.0
2009-09-22 10:02:00,17.147,17.16,17.025,17.106,400000.0
2009-09-22 10:03:00,17.039,17.174,17.039,17.158,600000.0
2009-09-22 10:04:00,17.107,17.157,17.024,17.157,400000.0
2009-09-22 10:05:00,17.105,17.159,17.059,17.137,450000.0
2009-09-22 10:06:00,17.007,17.17,17.007,17.028,700000.0
2009-09-22 10:07:00,17.112,17.136,17.004,17.133,450000.0
2009-09-22 10:08:00,17.105,17.133,17.027,17.027,500000.0
2009-09-22 10:09:00,17.116,17.174,17.053,17.133,600000.0
2009-09-22 10:10:00,17.037,17.132,17.006,17.111,600000.0
2009-09-22 10:11:00,17.06,17.111,17.003,17.047,400000.0
2009-09-22 10:12:00,17.049,17.124,17.011,17.123,500000.0
2009-09-22 10:13:00,17.074,17.165,17.016,17.165,750000.0
2009-09-22 10:14:00,17.087,17.166,17.084,17.166,400000.0
2009-09-22 10:15:00,17.024,17.121,17.024,17.117,350000.0
2009-09-22 10:16:00,17.19,17.216,17.074,17.09,500000.0
2009-09-22 10:17:00,17.066,17.162,17.066,17.086,350000.0
2009-09-22 10:18:00,17.113,17.197,17.093,17.142,550000.0
2009-09-22 10:19:00,17.168,17.174,17.024,17.174,450000.0
2009-09-22 10:20:00,17.101,17.135,17.058,17.086,550000.0
2009-09-22 10:21:00,17.04,17.168,17.04,17.144,650000.0
2009-09-22 10:22:00,17.154,17.189,17.085,17.148,400000.0
2009-09-22 10:23:00,17.133,17.139,17.033,17.033,550000.0
2009-09-22 10:24:00,17.028,17.145,17.028,17.044,450000.0
2009-09-22 10:25:00,17.081,17.135,17.038,17.135,500000.0
2009-09-22 10:26:00,17.071,17.173,17.071,17.153,350000.0
2009-09-22 10:27:00,17.079,17.137,17.011,17.011,400000.0
2009-09-22 10:28:00,17.04,17.162,17.04,17.091,350000.0
2009-09-22 10:29:00,17.11,17.156,17.012,17.135,500000.0
2009-09-22 10:30:00,17.065,17.118,17.052,17.052,350000.0
2009-09-22 10:31:00,17.033,17.126,17.003,17.12,450000.0
2009-09-22 10:32:00,17.145,17.155,17.002,17.002,400000.0
2009-09-22 10:33:00,17.119,17.153,17.037,17.128,550000.0
2009-09-22 10:34:00,17.139,17.139,16.961,17.035,700000.0
2009-09-22 10:35:00,17.11,17.133,17.034,17.127,350000.0
2009-09-22 10:36:00,16.979,17.134,16.944,17.134,450000.0
2009-09-22 10:37:00,17.103,17.115,16.97,17.033,500000.0
2009-09-22 10:38:00,17.024,17.138,17.024,17.037,400000.0
2009-09-22 10:39:00,17.014,17.136,16.974,16.978,400000.0
2009-09-22 10:40:00,17.01,17.105,16.967,17.004,400000.0
2009-09-22 10:41:00,17.1,17.102,16.992,17.091,350000.0
2009-09-22 10:42:00,17.024,17.127,17.008,17.108,400000.0
2009-09-22 10:43:00,17.071,17.099,16.979,17.052,550000.0
2009-09-22 10:44:00,17.043,17.178,16.993,17.1,550000.0
2009-09-22 10:45:00,16.995,17.123,16.995,17.095,350000.0
2009-09-22 10:46:00,17.03,17.145,17.03,17.057,550000.0
2009-09-22 10:47:00,17.094,17.144,17.02,17.134,450000.0
2009-09-22 10:48:00,17.09,17.097,17.003,17.092,450000.0
2009-09-22 10:49:00,17.091,17.157,17.024,17.13,500000.0
2009-09-22 10:50:00,17.097,17.127,17.032,17.032,450000.0
2009-09-22 10:51:00,17.06,17.114,16.975,17.114,450000.0
2009-09-22 10:52:00,17.035,17.128,16.992,17.074,500000.0
2009-09-22 10:53:00,17.084,17.11,16.999,17.085,450000.0
2009-09-22 10:54:00,17.081,17.082,16.996,17.019,550000.0
2009-09-22 10:55:00,16.988,17.131,16.988,17.131,350000.0
2009-09-22 10:56:00,17.078,17.123,17.075,17.12,450000.0
2009-09-22 10:57:00,17.019,17.134,17.002,17.094,350000.0
2009-09-22 10:58:00,17.118,17.118,16.972,17.0,350000.0
2009-09-22 10:59:00,17.088,17.116,16.969,16.969,450000.0
2009-09-22 11:00:00,17.05,17.143,17.007,17.019,350000.0
2009-09-22 11:01:00,17.041,17.121,16.98,17.116,600000.0
2009-09-22 11:02:00,17.02,17.114,16.978,17.077,350000.0
2009-09-22 11:03:00,17.038,17.15,17.02,17.116,550000.0
2009-09-22 11:04:00,17.077,17.077,16.978,17.055,600000.0
2009-09-22 11:05:00,16.976,17.084,16.976,17.072,500000.0
2009-09-22 11:06:00,17.119,17.119,16.987,17.098,500000.0
2009-09-22 11:07:00,17.12,17.12,17.11,17.11,400000.0
2009-09-22 11:08:00,17.087,17.103,16.999,17.022,400000.0
2009-09-22 11:09:00,16.995,17.067,16.977,17.067,400000.0
2009-09-22 11:10:00,16.982,17.067,16.95,16.95,400000.0
2009-09-22 11:11:00,16.96,17.102,16.96,17.068,350000.0
2009-09-22 11:12:00,17.015,17.049,16.944,17.049,450000.0
2009-09-22 11:13:00,17.095,17.095,16.966,17.057,400000.0
2009-09-22 11:14:00,16.977,17.097,16.959,17.023,550000.0
2009-09-22 11:15:00,16.98,17.084,16.957,16.957,350000.0
2009-09-22 11:16:00,16.99,17.119,16.971,16.971,350000.0
2009-09-22 11:17:00,17.062,17.078,16.978,16.993,450000.0
2009-09-22 11:18:00,17.108,17.108,16.963,17.039,400000.0
2009-09-22 11:19:00,16.943,17.058,16.891,17.042,550000.0
2009-09-22 11:20:00,16.972,17.068,16.972,17.067,400000.0
2009-09-22 11:21:00,16.996,17.054,16.977,17.048,550000.0
2009-09-22 11:22:00,16.978,17.082,16.95,16.965,350000.0
2009-09-22 11:23:00,16.976,17.062,16.918,16.947,500000.0
2009-09-22 11:24:00,16.953,17.057,16.953,16.953,450000.0
2009-09-22 11:25:00,16.962,17.072,16.94,17.059,400000.0
2009-09-22 11:26:00,17.042,17.067,16.947,17.011,600000.0
2009-09-22 11:27:00,16.944,17.057,16.944,17.057,500000.0
2009-09-22 11:28:00,17.038,17.064,16.95,16.95,350000.0
2009-09-22 11:29:00,17.037,17.067,16.955,16.955,550000.0
2009-09-22 11:30:00,16.966,17.076,16.966,17.001,450000.0
2009-09-22 11:31:00,16.995,17.082,16.969,16.999,450000.0
2009-09-22 11:32:00,16.987,17.114,16.987,17.022,400000.0
2009-09-22 11:33:00,17.001,17.085,17.001,17.017,500000.0
2009-09-22 11:34:00,17.034,17.075,16.974,17.075,400000.0
2009-09-22 11:35:00,16.997,17.135,16.997,17.071,350000.0
2009-09-22 11:36:00,17.105,17.119,16.975,16.975,550000.0
2009-09-22 11:37:00,17.069,17.128,17.017,17.089,350000.0
2009-09-22 11:38:00,17.06,17.134,17.004,17.008,500000.0
2009-09-22 11:39:00,17.097,17.144,16.996,17.075,400000.0
2009-09-22 11:40:00,17.062,17.123,17.036,17.097,550000.0
2009-09-22 11:41:00,17.059,17.113,16.965,17.003,550000.0
2009-09-22 11:42:00,17.095,17.117,16.989,16.989,500000.0
2009-09-22 11:43:00,17.039,17.139,17.014,17.139,450000.0
2009-09-22 11:44:00,17.109,17.172,17.037,17.131,500000.0
2009-09-22 11:45:00,17.061,17.16,17.05,17.135,450000.0
2009-09-22 11:46:00,17.117,17.159,17.035,17.159,500000.0
2009-09-22 11:47:00,17.074,17.163,17.013,17.163,450000.0
2009-09-22 11:48:00,17.13,17.161,17.049,17.053,350000.0
2009-09-22 11:49:00,17.05,17.186,17.041,17.041,400000.0
2009-09-22 11:50:00,17.083,17.155,17.028,17.155,350000.0
2009-09-22 11:51:00,17.104,17.142,17.028,17.049,400000.0
2009-09-22 11:52:00,17.001,17.14,17.001,17.07,500000.0
2009-09-22 11:53:00,17.129,17.187,17.043,17.187,500000.0
2009-09-22 11:54:00,17.224,17.224,17.084,17.117,400000.0
2009-09-22 11:55:00,17.13,17.179,17.058,17.179,350000.0
2009-09-22 11:56:00,17.092,17.196,17.055,17.138,450000.0
2009-09-22 11:57:00,17.148,17.213,17.075,17.075,550000.0
2009-09-22 11:58:00,17.07,17.187,17.058,17.187,350000.0
2009-09-22 11:59:00,17.082,17.25,17.082,17.112,350000.0
2009-09-22 12:00:00,17.224,17.268,17.166,17.228,550000.0
2009-09-22 12:01:00,17.174,17.207,17.061,17.107,750000.0
2009-09-22 12:02:00,17.258,17.287,17.151,17.174,500000.0
2009-09-22 12:03:00,17.179,17.279,17.12,17.181,500000.0
2009-09-22 12:04:00,17.15,17.208,17.122,17.148,400000.0
2009-09-22 12:05:00,17.24,17.26,17.113,17.113,350000.0
2009-09-22 12:06:00,17.188,17.233,17.091,17.207,500000.0
2009-09-22 12:07:00,17.173,17.223,17.102,17.206,450000.0
2009-09-22 12:08:00,17.167,17.197,17.102,17.188,550000.0
2009-09-22 12:09:00,17.103,17.202,17.103,17.181,500000.0
2009-09-22 12:10:00,17.193,17.227,17.122,17.187,400000.0
2009-09-22 12:11:00,17.124,17.247,17.124,17.136,550000.0
2009-09-22 12:12:00,17.062,17.194,17.062,17.11,350000.0
2009-09-22 12:13:00,17.229,17.23,17.077,17.192,400000.0
2009-09-22 12:14:00,17.133,17.223,17.063,17.223,350000.0
2009-09-22 12:15:00,17.152,17.198,17.138,17.154,400000.0
2009-09-22 12:16:00,17.15,17.21,17.124,17.124,500000.0
2009-09-22 12:17:00,17.11,17.223,17.098,17.184,400000.0
2009-09-22 12:18:00,17.118,17.172,17.078,17.078,500000.0
2009-09-22 12:19:00,17.174,17.267,17.142,17.15,500000.0
2009-09-22 12:20:00,17.12,17.274,17.12,17.21,550000.0
2009-09-22 12:21:00,17.24,17.255,17.119,17.214,600000.0
2009-09-22 12:22:00,17.164,17.267,17.115,17.115,550000.0
2009-09-22 12:23:00,17.148,17.237,17.14,17.145,650000.0
2009-09-22 12:24:00,17.16,17.192,17.066,17.192,600000.0
2009-09-22 12:25:00,17.216,17.221,17.11,17.11,350000.0
2009-09-22 12:26:00,17.195,17.195,17.086,17.135,400000.0
2009-09-22 12:27:00,17.19,17.219,17.109,17.196,350000.0
2009-09-22 12:28:00,17.089,17.178,17.059,17.059,550000.0
2009-09-22 12:29:00,17.102,17.221,17.102,17.221,350000.0
2009-09-22 12:30:00,17.112,17.197,17.054,17.153,500000.0
2009-09-22 12:31:00,17.201,17.201,17.104,17.104,400000.0
2009-09-22 12:32:00,17.061,17.176,17.05,17.146,400000.0
2009-09-22 12:33:00,17.103,17.143,17.049,17.071,350000.0
2009-09-22 12:34:00,17.145,17.181,17.063,17.063,350000.0
2009-09-22 12:35:00,17.166,17.209,17.067,17.14,500000.0
2009-09-22 12:36:00,17.151,17.17,17.102,17.17,350000.0
2009-09-22 12:37:00,17.199,17.205,17.155,17.203,400000.0
2009-09-22 12:38:00,17.117,17.197,17.117,17.164,400000.0
2009-09-22 12:39:00,17.057,17.201,17.057,17.08,550000.0
2009-09-22 12:40:00,17.2,17.2,17.074,17.135,350000.0
2009-09-22 12:41:00,17.214,17.214,17.076,17.157,400000.0
2009-09-22 12:42:00,17.102,17.164,17.073,17.15,550000.0
2009-09-22 12:43:00,17.135,17.201,17.08,17.199,450000.0
2009-09-22 12:44:00,17.113,17.198,17.065,17.116,500000.0
2009-09-22 12:45:00,17.153,17.197,17.05,17.155,400000.0
2009-09-22 12:46:00,17.09,17.162,17.09,17.096,400000.0
2009-09-22 12:47:00,17.082,17.182,17.037,17.182,500000.0
2009-09-22 12:48:00,17.232,17.277,17.123,17.123,450000.0
2009-09-22 12:49:00,17.211,17.211,17.099,17.144,400000.0
2009-09-22 12:50:00,17.123,17.222,17.084,17.101,450000.0
2009-09-22 12:51:00,17.085,17.211,17.085,17.168,350000.0
2009-09-22 12:52:00,17.202,17.202,17.081,17.081,500000.0
2009-09-22 12:53:00,17.136,17.213,17.095,17.165,400000.0
2009-09-22 12:54:00,17.201,17.201,17.124,17.147,550000.0
2009-09-22 12:55:00,17.115,17.205,17.104,17.152,500000.0
2009-09-22 12:56:00,17.197,17.198,17.095,17.198,350000.0
2009-09-22 12:57:00,17.155,17.155,17.049,17.126,350000.0
2009-09-22 12:58:00,17.102,17.174,17.068,17.159,450000.0
2009-09-22 12:59:00,17.188,17.195,17.067,17.091,350000.0
2009-09-22 13:00:00,17.205,17.219,17.134,17.208,350000.0
2009-09-22 13:01:00,17.183,17.24,17.097,17.135,450000.0
2009-09-22 13:02:00,17.106,17.189,17.073,17.131,400000.0
2009-09-22 13:03:00,17.212,17.282,17.13,17.206,600000.0
2009-09-22 13:04:00,17.175,17.234,17.123,17.204,450000.0
2009-09-22 13:05:00,17.092,17.238,17.09,17.219,550000.0
2009-09-22 13:06:00,17.225,17.233,17.104,17.189,450000.0
2009-09-22 13:07:00,17.125,17.213,17.116,17.157,500000.0
2009-09-22 13:08:00,17.232,17.236,17.155,17.159,350000.0
2009-09-22 13:09:00,17.158,17.256,17.157,17.185,500000.0
2009-09-22 13:10:00,17.195,17.26,17.173,17.238,400000.0
2009-09-22 13:11:00,17.142,17.229,17.141,17.215,400000.0
2009-09-22 13:12:00,17.25,17.271,17.173,17.248,550000.0
2009-09-22 13:13:00,17.165,17.235,17.116,17.229,450000.0
2009-09-22 13:14:00,17.158,17.21,17.113,17.178,400000.0
2009-09-22 13:15:00,17.137,17.296,17.131,17.201,350000.0
2009-09-22 13:16:00,17.218,17.218,17.123,17.213,350000.0
2009-09-22 13:17:00,17.097,17.192,17.066,17.192,500000.0
2009-09-22 13:18:00,17.207,17.244,17.116,17.244,450000.0
2009-09-22 13:19:00,17.189,17.227,17.091,17.118,550000.0
2009-09-22 13:20:00,17.165,17.205,17.089,17.153,500000.0
2009-09-22 13:21:00,17.148,17.283,17.132,17.258,500000.0
2009-09-22 13:22:00,17.232,17.232,17.091,17.099,450000.0
2009-09-22 13:23:00,17.198,17.244,17.133,17.244,400000.0
2009-09-22 13:24:00,17.239,17.239,17.117,17.23,350000.0
2009-09-22 13:25:00,17.228,17.251,17.173,17.248,350000.0
2009-09-22 13:26:00,17.164,17.222,17.08,17.179,650000.0
2009-09-22 13:27:00,17.221,17.265,17.158,17.226,350000.0
2009-09-22 13:28:00,17.185,17.243,17.119,17.241,400000.0
2009-09-22 13:29:00,17.248,17.268,17.142,17.144,550000.0
2009-09-22 13:30:00,17.219,17.229,17.157,17.167,550000.0
2009-09-22 13:31:00,17.177,17.297,17.136,17.242,450000.0
2009-09-22 13:32:00,17.18,17.243,17.1,17.199,400000.0
2009-09-22 13:33:00,17.199,17.236,17.103,17.103,500000.0
2009-09-22 13:34:00,17.193,17.209,17.115,17.139,450000.0
2009-09-22 13:35:00,17.179,17.22,17.098,17.169,400000.0
2009-09-22 13:36:00,17.145,17.229,17.091,17.178,450000.0
2009-09-22 13:37:00,17.174,17.194,17.076,17.194,400000.0
2009-09-22 13:38:00,17.147,17.212,17.096,17.212,400000.0
2009-09-22 13:39:00,17.197,17.22,17.104,17.19,500000.0
2009-09-22 13:40:00,17.193,17.193,17.006,17.187,700000.0
2009-09-22 13:41:00,17.149,17.184,17.096,17.142,400000.0
2009-09-22 13:42:00,17.172,17.251,17.112,17.163,400000.0
2009-09-22 13:43:00,17.138,17.217,17.104,17.179,400000.0
2009-09-22 13:44:00,17.201,17.229,17.082,17.187,750000.0
2009-09-22 13:45:00,17.195,17.254,17.139,17.139,550000.0
2009-09-22 13:46:00,17.196,17.223,17.077,17.164,450000.0
2009-09-22 13:47:00,17.205,17.223,17.125,17.223,350000.0
2009-09-22 13:48:00,17.097,17.222,17.097,17.111,450000.0
2009-09-22 13:49:00,17.241,17.258,17.125,17.172,400000.0
2009-09-22 13:50:00,17.12,17.201,17.068,17.201,400000.0
2009-09-22 13:51:00,17.179,17.21,17.078,17.118,400000.0
2009-09-22 13:52:00,17.226,17.226,17.105,17.191,350000.0
2009-09-22 13:53:00,17.094,17.215,17.091,17.215,450000.0
2009-09-22 13:54:00,17.221,17.221,17.154,17.154,400000.0
2009-09-22 13:55:00,17.216,17.216,17.077,17.088,400000.0
2009-09-22 13:56:00,17.185,17.194,17.113,17.114,350000.0
2009-09-22 13:57:00,17.175,17.189,17.072,17.189,350000.0
2009-09-22 13:58:00,17.205,17.205,17.109,17.202,400000.0
2009-09-22 13:59:00,17.165,17.206,17.045,17.116,600000.0
2009-09-22 14:00:00,17.186,17.219,17.128,17.219,350000.0
2009-09-22 14:01:00,17.118,17.258,17.118,17.247,750000.0
2009-09-22 14:02:00,17.162,17.234,17.093,17.232,400000.0
2009-09-22 14:03:00,17.171,17.195,17.113,17.126,500000.0
2009-09-22 14:04:00,17.21,17.218,17.098,17.218,350000.0
2009-09-22 14:05:00,17.186,17.211,17.083,17.124,400000.0
2009-09-22 14:06:00,17.135,17.234,17.12,17.136,500000.0
2009-09-22 14:07:00,17.198,17.222,17.114,17.214,350000.0
2009-09-22 14:08:00,17.21,17.21,17.057,17.093,350000.0
2009-09-22 14:09:00,17.074,17.229,17.074,17.127,550000.0
2009-09-22 14:10:00,17.093,17.187,17.093,17.187,350000.0
2009-09-22 14:11:00,17.089,17.216,17.089,17.211,650000.0
2009-09-22 14:12:00,17.126,17.24,17.116,17.125,550000.0
2009-09-22 14:13:00,17.134,17.207,17.098,17.207,400000.0
2009-09-22 14:14:00,17.192,17.227,17.098,17.129,350000.0
2009-09-22 14:15:00,17.182,17.244,17.135,17.177,450000.0
2009-09-22 14:16:00,17.146,17.253,17.127,17.253,750000.0
2009-09-22 14:17:00,17.11,17.197,17.11,17.155,350000.0
2009-09-22 14:18:00,17.214,17.274,17.103,17.103,400000.0
2009-09-22 14:19:00,17.225,17.225,17.135,17.147,400000.0
2009-09-22 14:20:00,17.15,17.268,17.15,17.164,600000.0
2009-09-22 14:21:00,17.188,17.229,17.075,17.196,400000.0
2009-09-22 14:22:00,17.221,17.253,17.14,17.213,350000.0
2009-09-22 14:23:00,17.205,17.228,17.13,17.148,650000.0
2009-09-22 14:24:00,17.118,17.209,17.075,17.183,550000.0
2009-09-22 14:25:00,17.231,17.285,17.124,17.129,700000.0
2009-09-22 14:26:00,17.192,17.26,17.128,17.185,350000.0
2009-09-22 14:27:00,17.116,17.224,17.11,17.224,450000.0
2009-09-22 14:28:00,17.226,17.254,17.162,17.252,400000.0
2009-09-22 14:29:00,17.226,17.229,17.151,17.229,450000.0
2009-09-22 14:30:00,17.222,17.251,17.117,17.208,650000.0
2009-09-22 14:31:00,17.181,17.251,17.103,17.191,350000.0
2009-09-22 14:32:00,17.118,17.239,17.102,17.102,500000.0
2009-09-22 14:33:00,17.105,17.239,17.105,17.145,350000.0
2009-09-22 14:34:00,17.199,17.227,17.104,17.104,450000.0
2009-09-22 14:35:00,17.215,17.215,17.131,17.208,350000.0
2009-09-22 14:36:00,17.132,17.244,17.098,17.206,450000.0
2009-09-22 14:37:00,17.115,17.208,17.073,17.073,550000.0
2009-09-22 14:38:00,17.166,17.194,17.107,17.158,400000.0
2009-09-22 14:39:00,17.128,17.209,17.046,17.106,800000.0
2009-09-22 14:40:00,17.148,17.278,17.136,17.136,700000.0
2009-09-22 14:41:00,17.153,17.231,17.104,17.231,350000.0
2009-09-22 14:42:00,17.148,17.238,17.077,17.238,450000.0
2009-09-22 14:43:00,17.201,17.251,17.105,17.251,500000.0
2009-09-22 14:44:00,17.146,17.21,17.113,17.21,450000.0
2009-09-22 14:45:00,17.262,17.3,17.142,17.158,400000.0
2009-09-22 14:46:00,17.265,17.265,17.107,17.248,400000.0
2009-09-22 14:47:00,17.211,17.257,17.099,17.231,350000.0
2009-09-22 14:48:00,17.232,17.248,17.151,17.216,400000.0
2009-09-22 14:49:00,17.243,17.255,17.097,17.097,500000.0
2009-09-22 14:50:00,17.132,17.253,17.131,17.131,550000.0
2009-09-22 14:51:00,17.237,17.237,17.133,17.185,350000.0
2009-09-22 14:52:00,17.2,17.237,17.106,17.195,400000.0
2009-09-22 14:53:00,17.119,17.202,17.114,17.151,500000.0
2009-09-22 14:54:00,17.203,17.249,17.114,17.118,400000.0
2009-09-22 14:55:00,17.126,17.184,17.085,17.163,450000.0
2009-09-22 14:56:00,17.179,17.182,17.05,17.182,350000.0
2009-09-22 14:57:00,17.117,17.212,17.036,17.088,450000.0
2009-09-22 14:58:00,17.15,17.175,17.038,17.101,550000.0
2009-09-22 14:59:00,17.149,17.218,17.091,17.218,550000.0
2009-09-22 15:00:00,17.161,17.206,17.069,17.112,350000.0
2009-09-22 15:01:00,17.192,17.192,17.054,17.086,400000.0
2009-09-22 15:02:00,17.17,17.209,17.095,17.15,400000.0
2009-09-22 15:03:00,17.174,17.191,17.068,17.191,450000.0
2009-09-22 15:04:00,17.114,17.178,17.047,17.149,400000.0
2009-09-22 15:05:00,17.148,17.195,17.041,17.123,400000.0
2009-09-22 15:06:00,17.195,17.195,17.063,17.081,400000.0
2009-09-22 15:07:00,17.087,17.221,17.078,17.163,350000.0
2009-09-22 15:08:00,17.068,17.17,17.065,17.168,400000.0
2009-09-22 15:09:00,17.14,17.221,17.08,17.206,350000.0
2009-09-22 15:10:00,17.084,17.23,17.076,17.201,550000.0
2009-09-22 15:11:00,17.173,17.173,17.072,17.074,400000.0
2009-09-22 15:12:00,17.157,17.157,17.077,17.107,350000.0
2009-09-22 15:13:00,17.119,17.223,17.086,17.14,400000.0
2009-09-22 15:14:00,17.086,17.188,17.037,17.05,400000.0
2009-09-22 15:15:00,17.191,17.191,17.042,17.106,400000.0
2009-09-22 15:16:00,17.068,17.205,17.068,17.2,350000.0
2009-09-22 15:17:00,17.167,17.209,17.079,17.208,500000.0
2009-09-22 15:18:00,17.158,17.225,17.091,17.21,550000.0
2009-09-22 15:19:00,17.113,17.2,17.042,17.048,450000.0
2009-09-22 15:20:00,17.162,17.177,17.071,17.071,650000.0
2009-09-22 15:21:00,17.114,17.189,16.988,17.17,750000.0
2009-09-22 15:22:00,17.212,17.212,17.064,17.167,400000.0
2009-09-22 15:23:00,17.122,17.21,17.096,17.167,450000.0
2009-09-22 15:24:00,17.162,17.24,17.121,17.147,600000.0
2009-09-22 15:25:00,17.234,17.234,17.109,17.233,500000.0
2009-09-22 15:26:00,17.225,17.225,17.09,17.09,450000.0
2009-09-22 15:27:00,17.18,17.193,17.067,17.067,450000.0
2009-09-22 15:28:00,17.176,17.192,17.131,17.167,350000.0
2009-09-22 15:29:00,17.209,17.209,17.099,17.112,400000.0
2009-09-22 15:30:00,17.119,17.201,17.067,17.113,400000.0
2009-09-22 15:31:00,17.053,17.182,17.031,17.031,350000.0
2009-09-22 15:32:00,17.085,17.177,17.041,17.177,350000.0
2009-09-22 15:33:00,17.111,17.174,17.084,17.148,350000.0
2009-09-22 15:34:00,17.082,17.162,17.082,17.141,450000.0
2009-09-22 15:35:00,17.134,17.176,17.03,17.083,500000.0
2009-09-22 15:36:00,17.061,17.166,17.042,17.159,550000.0
2009-09-22 15:37:00,17.16,17.172,17.033,17.033,400000.0
2009-09-22 15:38:00,17.097,17.157,17.03,17.03,400000.0
2009-09-22 15:39:00,17.082,17.169,17.082,17.105,350000.0
2009-09-22 15:40:00,17.043,17.15,17.027,17.088,550000.0
2009-09-22 15:41:00,17.032,17.174,17.032,17.174,500000.0
2009-09-22 15:42:00,17.136,17.198,17.07,17.094,400000.0
2009-09-22 15:43:00,17.171,17.181,17.058,17.114,350000.0
2009-09-22 15:44:00,17.136,17.2,17.035,17.14,550000.0
2009-09-22 15:45:00,17.034,17.178,17.034,17.089,400000.0
2009-09-22 15:46:00,17.157,17.166,17.049,17.148,350000.0
2009-09-22 15:47:00,17.139,17.188,17.038,17.039,550000.0
2009-09-22 15:48:00,17.014,17.113,17.003,17.027,350000.0
2009-09-22 15:49:00,17.118,17.139,17.067,17.138,350000.0
2009-09-22 15:50:00,17.051,17.146,16.978,17.043,550000.0
2009-09-22 15:51:00,17.0,17.117,16.969,17.117,500000.0
2009-09-22 15:52:00,17.025,17.144,17.011,17.011,350000.0
2009-09-22 15:53:00,17.136,17.141,16.998,17.047,400000.0
2009-09-22 15:54:00,17.14,17.161,17.017,17.144,450000.0
2009-09-22 15:55:00,17.093,17.149,17.007,17.034,350000.0
2009-09-22 15:56:00,17.151,17.157,17.015,17.015,450000.0
2009-09-22 15:57:00,17.026,17.14,17.003,17.066,350000.0
2009-09-22 15:58:00,17.049,17.136,17.011,17.112,350000.0
2009-09-22 15:59:00,17.124,17.198,17.074,17.077,450000.0
2009-09-22 16:00:00,16.999,17.141,16.999,17.121,550000.0
2009-09-22 16:01:00,17.1,17.139,17.046,17.123,450000.0
2009-09-22 16:02:00,17.084,17.104,16.993,17.104,450000.0
2009-09-22 16:03:00,17.097,17.111,16.926,17.111,550000.0
2009-09-22 16:04:00,17.008,17.127,17.008,17.126,500000.0
2009-09-22 16:05:00,17.11,17.123,16.981,16.981,650000.0
2009-09-22 16:06:00,17.006,17.115,17.006,17.05,500000.0
2009-09-22 16:07:00,17.01,17.133,16.972,17.008,350000.0
2009-09-22 16:08:00,16.997,17.109,16.997,17.077,450000.0
2009-09-22 16:09:00,17.036,17.141,17.013,17.134,350000.0
2009-09-22 16:10:00,17.135,17.137,17.02,17.02,350000.0
2009-09-22 16:11:00,17.033,17.128,16.987,17.094,450000.0
2009-09-22 16:12:00,17.111,17.161,17.038,17.071,600000.0
2009-09-22 16:13:00,17.106,17.115,16.985,17.074,450000.0
2009-09-22 16:14:00,17.061,17.167,17.041,17.041,400000.0
2009-09-22 16:15:00,17.129,17.147,17.014,17.136,400000.0
2009-09-22 16:16:00,17.108,17.172,17.056,17.148,550000.0
2009-09-22 16:17:00,17.041,17.135,17.041,17.119,350000.0
2009-09-22 16:18:00,17.147,17.147,17.022,17.139,400000.0
2009-09-22 16:19:00,17.04,17.142,17.04,17.142,500000.0
2009-09-22 16:20:00,17.132,17.174,17.04,17.148,550000.0
2009-09-22 16:21:00,17.035,17.131,17.004,17.114,400000.0
2009-09-22 16:22:00,17.089,17.089,16.986,17.051,450000.0
2009-09-22 16:23:00,17.119,17.155,17.0,17.148,500000.0
2009-09-22 16:24:00,17.082,17.107,17.019,17.107,400000.0
2009-09-22 16:25:00,17.039,17.113,17.011,17.091,350000.0
2009-09-22 16:26:00,17.036,17.165,17.036,17.146,400000.0
2009-09-22 16:27:00,17.087,17.155,17.022,17.13,650000.0
2009-09-22 16:28:00,17.094,17.101,16.995,17.091,550000.0
2009-09-22 16:29:00,17.045,17.128,17.007,17.103,400000.0
2009-09-22 16:30:00,17.096,17.12,16.969,16.999,600000.0
2009-09-22 16:31:00,16.956,17.105,16.956,17.099,350000.0
2009-09-22 16:32:00,17.074,17.107,16.974,17.102,450000.0
2009-09-22 16:33:00,17.035,17.059,16.915,17.059,450000.0
2009-09-22 16:34:00,17.045,17.082,16.991,17.047,350000.0
2009-09-22 16:35:00,16.98,17.035,16.965,16.979,400000.0
2009-09-22 16:36:00,16.976,17.079,16.976,17.065,400000.0
2009-09-22 16:37:00,17.047,17.087,16.983,17.017,500000.0
2009-09-22 16:38:00,16.951,17.086,16.951,17.068,450000.0
2009-09-22 16:39:00,17.101,17.101,17.016,17.098,500000.0
2009-09-22 16:40:00,17.007,17.088,16.974,17.028,450000.0
2009-09-22 16:41:00,17.024,17.107,16.975,17.074,400000.0
2009-09-22 16:42:00,17.1,17.14,16.985,17.054,700000.0
2009-09-22 16:43:00,16.988,17.138,16.988,17.1,400000.0
2009-09-22 16:44:00,17.074,17.089,16.991,17.045,400000.0
2009-09-22 16:45:00,17.015,17.12,16.984,17.12,350000.0
2009-09-22 16:46:00,17.046,17.136,17.044,17.112,500000.0
2009-09-22 16:47:00,16.992,17.096,16.945,16.996,600000.0
2009-09-22 16:48:00,17.062,17.109,16.981,17.087,450000.0
2009-09-22 16:49:00,17.083,17.118,16.994,16.994,450000.0
2009-09-22 16:50:00,17.015,17.119,17.015,17.096,350000.0
2009-09-22 16:51:00,17.061,17.12,16.978,17.005,500000.0
2009-09-22 16:52:00,16.995,17.131,16.995,17.131,350000.0
2009-09-22 16:53:00,16.988,17.121,16.982,17.004,450000.0
2009-09-22 16:54:00,17.104,17.146,17.027,17.108,400000.0
2009-09-22 16:55:00,17.023,17.162,17.023,17.144,350000.0
2009-09-22 16:56:00,17.064,17.15,17.025,17.048,400000.0
2009-09-22 16:57:00,17.142,17.161,17.051,17.151,850000.0
2009-09-22 16:58:00,17.052,17.149,17.003,17.011,450000.0
2009-09-22 16:59:00,17.053,17.161,17.043,17.043,400000.0
2009-09-22 17:00:00,17.072,17.161,17.025,17.135,350000.0
2009-09-22 17:01:00,17.166,17.204,17.082,17.174,400000.0
2009-09-22 17:02:00,17.067,17.162,17.067,17.107,400000.0
2009-09-22 17:03:00,17.15,17.15,17.023,17.123,400000.0
2009-09-22 17:04:00,17.151,17.151,17.016,17.04,400000.0
2009-09-22 17:05:00,17.094,17.167,17.057,17.091,600000.0
2009-09-22 17:06:00,17.141,17.163,17.031,17.129,400000.0
2009-09-22 17:07:00,17.075,17.142,16.997,17.029,550000.0
2009-09-22 17:08:00,17.159,17.159,17.027,17.053,350000.0
2009-09-22 17:09:00,17.152,17.16,17.045,17.15,450000.0
2009-09-22 17:10:00,17.124,17.148,17.061,17.122,400000.0
2009-09-22 17:11:00,17.111,17.169,17.015,17.015,400000.0
2009-09-22 17:12:00,17.037,17.113,17.025,17.113,400000.0
2009-09-22 17:13:00,17.028,17.151,17.009,17.151,600000.0
2009-09-22 17:14:00,17.071,17.149,17.023,17.023,350000.0
2009-09-22 17:15:00,17.085,17.187,17.085,17.178,350000.0
2009-09-22 17:16:00,17.11,17.159,17.035,17.098,500000.0
2009-09-22 17:17:00,17.107,17.185,17.059,17.099,400000.0
2009-09-22 17:18:00,17.146,17.162,17.055,17.106,550000.0
2009-09-22 17:19:00,17.136,17.177,17.016,17.094,550000.0
2009-09-22 17:20:00,17.197,17.197,17.059,17.078,350000.0
2009-09-22 17:21:00,17.181,17.185,17.043,17.098,350000.0
2009-09-22 17:22:00,17.097,17.205,17.079,17.087,450000.0
2009-09-22 17:23:00,17.143,17.189,17.069,17.069,400000.0
2009-09-22 17:24:00,17.076,17.196,17.041,17.131,550000.0
2009-09-22 17:25:00,17.149,17.149,16.991,17.079,450000.0
2009-09-22 17:26:00,17.001,17.115,16.997,17.077,450000.0
2009-09-22 17:27:00,17.137,17.2,17.042,17.113,650000.0
2009-09-22 17:28:00,16.998,17.132,16.998,17.111,350000.0
2009-09-22 17:29:00,17.04,17.124,17.019,17.124,400000.0
2009-09-22 17:30:00,17.054,17.175,17.031,17.103,450000.0
2009-09-22 17:31:00,17.096,17.147,17.03,17.1,600000.0
2009-09-22 17:32:00,17.073,17.097,17.0,17.0,500000.0
2009-09-22 17:33:00,17.052,17.093,17.028,17.063,400000.0
2009-09-22 17:34:00,17.039,17.117,16.987,17.009,400000.0
2009-09-22 17:35:00,17.108,17.108,16.977,17.012,500000.0
2009-09-22 17:36:00,17.001,17.072,16.981,17.072,350000.0
2009-09-22 17:37:00,17.024,17.076,16.957,17.001,350000.0
2009-09-22 17:38:00,17.062,17.104,16.98,16.98,500000.0
2009-09-22 17:39:00,17.07,17.133,16.997,17.089,600000.0
2009-09-22 17:40:00,17.036,17.066,16.956,17.059,550000.0
2009-09-22 17:41:00,17.115,17.115,17.013,17.102,750000.0
2009-09-22 17:42:00,17.108,17.109,17.017,17.071,400000.0
2009-09-22 17:43:00,17.108,17.108,16.974,16.984,450000.0
2009-09-22 17:44:00,17.079,17.136,16.962,16.962,650000.0
2009-09-22 17:45:00,17.054,17.119,17.012,17.05,550000.0
2009-09-22 17:46:00,17.042,17.083,16.984,17.006,350000.0
2009-09-22 17:47:00,17.124,17.186,17.007,17.007,400000.0
2009-09-22 17:48:00,17.044,17.109,16.974,17.092,450000.0
2009-09-22 17:49:00,16.995,17.123,16.991,17.082,650000.0
2009-09-22 17:50:00,17.067,17.101,17.013,17.017,500000.0
2009-09-22 17:51:00,17.064,17.149,17.035,17.127,550000.0
2009-09-22 17:52:00,17.107,17.107,16.975,17.077,450000.0
2009-09-22 17:53:00,17.049,17.105,17.016,17.104,550000.0
2009-09-22 17:54:00,17.04,17.114,17.019,17.047,350000.0
2009-09-22 17:55:00,17.115,17.115,16.99,17.021,550000.0
2009-09-22 17:56:00,17.005,17.108,16.967,17.058,500000.0
2009-09-22 17:57:00,17.116,17.131,16.996,17.089,400000.0
2009-09-22 17:58:00,17.078,17.117,16.995,17.116,400000.0
2009-09-22 17:59:00,17.08,17.085,16.977,17.004,600000.0
2009-09-22 18:00:00,17.018,17.112,17.009,17.009,450000.0
2009-09-22 18:01:00,17.001,17.11,16.983,17.026,400000.0
2009-09-22 18:02:00,17.087,17.099,17.053,17.099,350000.0
2009-09-22 18:03:00,17.12,17.156,17.026,17.12,550000.0
2009-09-22 18:04:00,17.08,17.129,16.977,17.129,450000.0
2009-09-22 18:05:00,17.103,17.148,17.004,17.108,750000.0
2009-09-22 18:06:00,17.078,17.105,16.969,17.049,450000.0
2009-09-22 18:07:00,17.123,17.178,17.028,17.144,400000.0
2009-09-22 18:08:00,17.048,17.135,17.031,17.131,400000.0
2009-09-22 18:09:00,17.132,17.166,17.034,17.034,800000.0
2009-09-22 18:10:00,17.071,17.175,17.025,17.094,400000.0
2009-09-22 18:11:00,17.023,17.121,17.02,17.092,1500000.0
2009-09-22 18:12:00,17.087,17.087,16.997,17.061,400000.0
2009-09-22 18:13:00,17.122,17.122,16.994,17.085,400000.0
2009-09-22 18:14:00,17.024,17.113,16.992,17.113,450000.0
2009-09-22 18:15:00,17.031,17.079,16.983,17.026,2000000.0
2009-09-22 18:16:00,17.064,17.089,16.985,16.985,400000.0
2009-09-22 18:17:00,17.111,17.116,17.016,17.105,350000.0
2009-09-22 18:18:00,17.063,17.109,16.981,16.982,550000.0
2009-09-22 18:19:00,17.07,17.131,17.0,17.0,400000.0
2009-09-22 18:20:00,17.04,17.16,17.04,17.079,550000.0
2009-09-22 18:21:00,17.087,17.115,16.988,17.011,350000.0
2009-09-22 18:22:00,17.026,17.124,16.96,16.988,1550000.0
2009-09-22 18:23:00,17.011,17.082,17.002,17.011,1600000.0
2009-09-22 18:24:00,17.116,17.128,17.008,17.012,1450000.0
2009-09-22 18:25:00,17.019,17.153,16.966,17.01,1950000.0
2009-09-22 18:26:00,17.045,17.067,16.985,17.049,400000.0
2009-09-22 18:27:00,17.01,17.017,16.963,16.995,350000.0
2009-09-22 18:28:00,17.01,17.144,17.01,17.041,450000.0
2009-09-22 18:29:00,17.049,17.116,17.003,17.003,450000.0
2009-09-22 18:30:00,17.018,17.15,16.998,17.043,1400000.0
2009-09-22 18:31:00,17.067,17.167,17.04,17.046,1550000.0
2009-09-22 18:32:00,17.114,17.142,17.028,17.096,400000.0
2009-09-22 18:33:00,17.102,17.102,16.977,17.03,350000.0
2009-09-22 18:34:00,17.106,17.111,16.986,17.037,400000.0
2009-09-22 18:35:00,17.027,17.102,16.983,17.043,1500000.0
2009-09-22 18:36:00,17.116,17.141,17.02,17.137,350000.0
2009-09-22 18:37:00,16.987,17.107,16.947,17.034,500000.0
2009-09-22 18:38:00,17.029,17.099,17.021,17.099,350000.0
2009-09-22 18:39:00,17.096,17.107,17.023,17.046,350000.0
2009-09-22 18:40:00,17.062,17.13,17.023,17.035,1800000.0
2009-09-22 18:41:00,17.052,17.182,17.052,17.056,1650000.0
2009-09-22 18:42:00,17.086,17.092,17.031,17.061,1500000.0
2009-09-22 18:43:00,17.098,17.129,17.011,17.098,1500000.0
2009-09-22 18:44:00,17.068,17.114,17.007,17.087,400000.0
2009-09-22 18:45:00,17.076,17.141,17.024,17.104,350000.0
2009-09-22 18:46:00,17.07,17.109,16.952,17.056,1450000.0
2009-09-22 18:47:00,17.083,17.133,16.998,17.133,550000.0
2009-09-22 18:48:00,17.096,17.131,17.021,17.072,1900000.0
2009-09-22 18:49:00,17.083,17.153,17.036,17.096,450000.0
2009-09-22 18:50:00,17.041,17.123,17.027,17.058,500000.0
2009-09-22 18:51:00,17.013,17.112,16.981,16.981,400000.0
2009-09-22 18:52:00,17.103,17.119,16.986,17.075,500000.0
2009-09-22 18:53:00,17.089,17.113,17.039,17.09,1250000.0
2009-09-22 18:54:00,17.096,17.131,17.046,17.066,1800000.0
2009-09-22 18:55:00,17.029,17.114,17.029,17.076,450000.0
2009-09-22 18:56:00,17.081,17.121,17.002,17.064,1300000.0
2009-09-22 18:57:00,17.011,17.113,17.0,17.038,400000.0
2009-09-22 18:58:00,17.095,17.107,17.026,17.093,1250000.0
2009-09-22 18:59:00,17.065,17.12,17.012,17.1,1500000.0
2009-09-22 19:00:00,17.124,17.133,16.987,17.045,450000.0
2009-09-22 19:01:00,17.13,17.14,17.12,17.12,500000.0
2009-09-22 19:02:00,17.1,17.1,16.999,17.095,500000.0
2009-09-22 19:03:00,17.055,17.058,16.968,16.991,400000.0
2009-09-22 19:04:00,17.08,17.08,17.027,17.027,350000.0
2009-09-22 19:05:00,17.037,17.105,17.0,17.092,400000.0
2009-09-22 19:06:00,17.011,17.121,16.991,17.005,400000.0
2009-09-22 19:07:00,17.117,17.117,17.013,17.049,550000.0
2009-09-22 19:08:00,17.026,17.093,16.967,17.038,500000.0
2009-09-22 19:09:00,17.086,17.091,16.993,17.032,350000.0
2009-09-22 19:10:00,17.117,17.119,17.007,17.048,350000.0
2009-09-22 19:11:00,17.013,17.108,17.013,17.088,350000.0
2009-09-22 19:12:00,17.071,17.119,17.023,17.119,350000.0
2009-09-22 19:13:00,17.076,17.098,17.021,17.093,450000.0
2009-09-22 19:14:00,16.95,17.115,16.95,16.99,550000.0
2009-09-22 19:15:00,17.001,17.072,16.967,17.046,400000.0
2009-09-22 19:16:00,17.053,17.076,16.965,16.965,350000.0
2009-09-22 19:17:00,17.058,17.105,16.968,17.06,350000.0
2009-09-22 19:18:00,17.054,17.098,16.983,17.035,450000.0
2009-09-22 19:19:00,17.051,17.096,16.944,17.096,350000.0
2009-09-22 19:20:00,16.981,17.093,16.981,17.064,400000.0
2009-09-22 19:21:00,16.96,17.08,16.96,17.0,400000.0
2009-09-22 19:22:00,17.058,17.058,16.947,17.028,400000.0
2009-09-22 19:23:00,16.944,17.07,16.944,16.983,400000.0
2009-09-22 19:24:00,16.947,17.065,16.927,17.035,550000.0
2009-09-22 19:25:00,16.975,17.063,16.917,16.94,550000.0
2009-09-22 19:26:00,16.98,17.05,16.963,16.963,450000.0
2009-09-22 19:27:00,17.0,17.051,16.943,16.943,350000.0
2009-09-22 19:28:00,17.006,17.059,16.998,17.045,350000.0
2009-09-22 19:29:00,17.079,17.079,16.971,16.971,500000.0
2009-09-22 19:30:00,17.081,17.081,16.947,17.031,350000.0
2009-09-22 19:31:00,17.02,17.037,16.896,17.037,450000.0
2009-09-22 19:32:00,17.01,17.074,16.918,16.918,400000.0
2009-09-22 19:33:00,16.986,17.021,16.912,17.019,350000.0
2009-09-22 19:34:00,17.031,17.031,16.929,16.948,400000.0
2009-09-22 19:35:00,16.924,17.049,16.924,17.047,550000.0
2009-09-22 19:36:00,17.012,17.028,16.908,16.943,350000.0
2009-09-22 19:37:00,16.974,17.047,16.917,17.028,350000.0
2009-09-22 19:38:00,17.026,17.063,16.93,17.042,400000.0
2009-09-22 19:39:00,17.046,17.046,16.908,16.934,400000.0
2009-09-22 19:40:00,16.947,17.043,16.928,17.043,550000.0
2009-09-22 19:41:00,16.912,17.04,16.912,16.928,500000.0
2009-09-22 19:42:00,17.041,17.041,16.927,16.927,200000.0
2009-09-22 19:43:00,16.994,17.026,16.878,17.026,400000.0
2009-09-22 19:44:00,17.015,17.03,16.929,16.929,400000.0
2009-09-22 19:45:00,16.927,17.017,16.927,16.999,500000.0
2009-09-22 19:46:00,16.957,17.064,16.957,17.02,350000.0
2009-09-22 19:47:00,17.032,17.033,16.952,17.032,250000.0
2009-09-22 19:48:00,16.909,17.046,16.903,16.953,550000.0
2009-09-22 19:49:00,17.005,17.074,16.949,17.04,350000.0
2009-09-22 19:50:00,17.032,17.069,16.94,16.96,550000.0
2009-09-22 19:51:00,17.068,17.068,16.931,16.987,400000.0
2009-09-22 19:52:00,16.971,17.078,16.955,17.062,350000.0
2009-09-22 19:53:00,17.064,17.064,16.927,17.035,250000.0
2009-09-22 19:54:00,17.069,17.104,16.989,16.989,400000.0
2009-09-22 19:55:00,16.967,17.026,16.932,17.026,350000.0
2009-09-22 19:56:00,17.007,17.09,16.936,16.936,500000.0
2009-09-22 19:57:00,17.036,17.039,16.889,17.039,500000.0
2009-09-22 19:58:00,17.07,17.08,17.06,17.07,350000.0
2009-09-22 19:59:00,17.012,17.056,16.941,16.941,350000.0
2009-09-22 20:00:00,17.043,17.043,16.937,17.027,400000.0
2009-09-22 20:01:00,17.06,17.07,17.05,17.05,450000.0
2009-09-22 20:02:00,17.017,17.047,16.912,17.047,450000.0
2009-09-22 20:03:00,17.0,17.053,16.973,16.982,500000.0
2009-09-22 20:04:00,16.981,17.123,16.981,17.069,400000.0
2009-09-22 20:05:00,17.003,17.066,16.925,16.982,550000.0
2009-09-22 20:06:00,16.968,17.064,16.968,17.027,450000.0
2009-09-22 20:07:00,16.947,17.041,16.906,16.929,500000.0
2009-09-22 20:08:00,17.038,17.071,16.964,17.071,400000.0
2009-09-22 20:09:00,17.058,17.06,16.961,17.06,400000.0
2009-09-22 20:10:00,17.03,17.07,16.941,17.043,550000.0
2009-09-22 20:11:00,17.029,17.029,16.883,16.92,500000.0
2009-09-22 20:12:00,17.076,17.076,16.931,16.931,400000.0
2009-09-22 20:13:00,16.986,17.074,16.983,17.047,550000.0
2009-09-22 20:14:00,16.979,17.07,16.979,17.067,300000.0
2009-09-22 20:15:00,16.977,17.062,16.924,17.062,350000.0
2009-09-22 20:16:00,16.997,17.091,16.964,17.038,550000.0
2009-09-22 20:17:00,16.928,17.03,16.928,16.944,500000.0
2009-09-22 20:18:00,17.036,17.073,16.95,17.058,350000.0
2009-09-22 20:19:00,17.005,17.068,16.936,16.984,550000.0
2009-09-22 20:20:00,17.042,17.056,16.917,17.017,400000.0
2009-09-22 20:21:00,16.982,17.022,16.946,17.022,150000.0
2009-09-22 20:22:00,17.074,17.099,16.983,17.052,500000.0
2009-09-22 20:23:00,17.072,17.076,16.979,17.048,350000.0
2009-09-22 20:24:00,17.09,17.09,17.08,17.08,350000.0
2009-09-22 20:25:00,16.927,17.079,16.927,16.965,350000.0
2009-09-22 20:26:00,17.074,17.074,16.967,16.982,400000.0
2009-09-22 20:27:00,17.01,17.058,16.941,17.041,350000.0
2009-09-22 20:28:00,17.046,17.071,16.935,16.941,350000.0
2009-09-22 20:29:00,17.08,17.09,17.07,17.08,550000.0
2009-09-22 20:30:00,16.995,17.088,16.939,17.018,550000.0
2009-09-22 20:31:00,17.06,17.08,17.06,17.08,350000.0
2009-09-22 20:32:00,17.07,17.07,17.06,17.07,350000.0
2009-09-22 20:33:00,16.957,17.107,16.957,17.051,350000.0
2009-09-22 20:34:00,16.936,17.082,16.929,17.04,550000.0
2009-09-22 20:35:00,17.049,17.057,16.938,17.057,450000.0
2009-09-22 20:36:00,17.06,17.09,17.06,17.08,500000.0
2009-09-22 20:37:00,17.07,17.09,17.07,17.07,500000.0
2009-09-22 20:38:00,17.052,17.058,16.924,17.048,500000.0
2009-09-22 20:39:00,17.049,17.094,17.011,17.011,350000.0
2009-09-22 20:40:00,17.017,17.059,16.94,16.947,550000.0
2009-09-22 20:41:00,17.06,17.09,17.06,17.07,550000.0
2009-09-22 20:42:00,17.08,17.08,17.07,17.07,550000.0
2009-09-22 20:43:00,17.06,17.07,17.06,17.07,550000.0
2009-09-22 20:44:00,17.06,17.07,17.06,17.06,550000.0
2009-09-22 20:45:00,17.052,17.052,16.908,17.039,550000.0
2009-09-22 20:46:00,16.958,17.098,16.952,17.071,350000.0
2009-09-22 20:47:00,17.07,17.07,17.06,17.06,350000.0
2009-09-22 20:48:00,17.002,17.04,16.946,17.004,350000.0
2009-09-22 20:49:00,17.061,17.061,16.92,16.993,350000.0
2009-09-22 20:50:00,16.92,17.01,16.92,16.927,350000.0
2009-09-22 20:51:00,17.062,17.081,16.944,17.013,350000.0
2009-09-22 20:52:00,16.953,17.047,16.921,16.931,350000.0
2009-09-22 20:53:00,16.901,17.036,16.901,16.927,350000.0
2009-09-22 20:54:00,17.039,17.068,16.935,16.936,450000.0
2009-09-22 20:55:00,16.953,17.062,16.922,17.062,350000.0
2009-09-22 20:56:00,17.07,17.09,17.07,17.08,350000.0
2009-09-22 20:57:00,17.06,17.08,17.06,17.07,350000.0
2009-09-22 20:58:00,17.056,17.056,17.026,17.026,350000.0
2009-09-22 20:59:00,17.06,17.07,17.06,17.07,500000.0
2009-09-22 21:00:00,17.02,17.054,16.933,16.968,500000.0
2009-09-22 21:01:00,16.963,17.079,16.959,16.959,500000.0
2009-09-22 21:02:00,17.0,17.03,16.929,16.999,350000.0
2009-09-22 21:03:00,17.06,17.07,17.05,17.05,300000.0
2009-09-22 21:04:00,16.958,17.019,16.889,17.019,300000.0
2009-09-22 21:05:00,16.985,16.985,16.919,16.919,200000.0
2009-09-22 21:06:00,17.051,17.051,17.013,17.046,200000.0
2009-09-22 21:07:00,16.913,17.034,16.902,17.016,450000.0
2009-09-22 21:08:00,17.051,17.051,16.978,16.978,100000.0
2009-09-22 21:09:00,16.957,17.062,16.957,17.002,200000.0
2009-09-22 21:10:00,17.005,17.038,16.905,17.017,650000.0
2009-09-22 21:11:00,17.037,17.043,16.915,17.028,450000.0
2009-09-22 21:12:00,16.983,17.044,16.944,17.007,350000.0
2009-09-22 21:13:00,17.011,17.034,16.912,17.034,400000.0
2009-09-22 21:14:00,16.979,17.023,16.892,17.0,400000.0
2009-09-22 21:15:00,17.023,17.023,16.931,16.937,350000.0
2009-09-22 21:16:00,16.929,16.929,16.928,16.928,100000.0
2009-09-22 21:17:00,16.95,17.048,16.909,16.937,500000.0
2009-09-22 21:18:00,16.956,17.03,16.918,16.952,400000.0
2009-09-22 21:19:00,16.883,17.021,16.883,16.999,400000.0
2009-09-22 21:20:00,17.069,17.122,16.966,16.967,850000.0
2009-09-22 21:21:00,17.08,17.09,17.06,17.07,400000.0
2009-09-22 21:22:00,17.024,17.024,16.931,16.931,400000.0
2009-09-22 21:23:00,16.955,17.053,16.955,17.013,400000.0
2009-09-22 21:24:00,16.951,17.038,16.951,16.957,450000.0
2009-09-22 21:25:00,17.01,17.054,16.953,17.028,250000.0
2009-09-22 21:26:00,16.966,17.0,16.895,16.903,450000.0
2009-09-22 21:27:00,16.913,17.02,16.861,16.985,550000.0
2009-09-22 21:28:00,16.986,17.072,16.956,17.062,450000.0
2009-09-22 21:29:00,17.041,17.055,16.926,17.025,250000.0
2009-09-22 21:30:00,17.022,17.028,16.889,16.938,600000.0
2009-09-22 21:31:00,17.08,17.09,17.07,17.07,400000.0
2009-09-22 21:32:00,17.07,17.07,17.06,17.06,400000.0
2009-09-22 21:33:00,16.948,17.056,16.926,16.99,400000.0
2009-09-22 21:34:00,16.97,17.052,16.93,16.978,600000.0
2009-09-22 21:35:00,17.054,17.054,16.958,17.044,250000.0
2009-09-22 21:36:00,17.086,17.092,17.004,17.088,400000.0
2009-09-22 21:37:00,17.052,17.053,16.928,17.053,350000.0
2009-09-22 21:38:00,16.963,17.023,16.963,17.023,350000.0
2009-09-22 21:39:00,16.985,17.05,16.952,17.013,350000.0
2009-09-22 21:40:00,17.032,17.084,16.946,17.084,750000.0
2009-09-22 21:41:00,16.97,17.059,16.96,17.045,450000.0
2009-09-22 21:42:00,17.111,17.111,16.988,16.988,400000.0
2009-09-22 21:43:00,17.044,17.091,16.998,17.051,300000.0
2009-09-22 21:44:00,17.06,17.09,16.962,17.09,350000.0
2009-09-22 21:45:00,17.094,17.094,16.961,17.058,250000.0
2009-09-22 21:46:00,17.042,17.078,17.008,17.029,350000.0
2009-09-22 21:47:00,16.965,17.094,16.965,17.094,350000.0
2009-09-22 21:48:00,17.009,17.114,16.982,17.085,400000.0
2009-09-22 21:49:00,16.974,17.097,16.974,17.013,450000.0
2009-09-22 21:50:00,17.101,17.169,17.004,17.004,700000.0
2009-09-22 21:51:00,17.052,17.083,16.981,17.038,350000.0
2009-09-22 21:52:00,17.078,17.119,16.986,16.989,450000.0
2009-09-22 21:53:00,17.12,17.13,17.12,17.12,350000.0
2009-09-22 21:54:00,17.096,17.102,17.01,17.01,350000.0
2009-09-22 21:55:00,17.076,17.106,16.983,17.032,350000.0
2009-09-22 21:56:00,17.12,17.13,17.12,17.12,400000.0
2009-09-22 21:57:00,17.064,17.107,17.011,17.023,400000.0
2009-09-22 21:58:00,17.057,17.091,17.057,17.091,100000.0
2009-09-22 21:59:00,17.025,17.111,16.996,17.111,450000.0
2009-09-22 22:00:00,17.047,17.089,17.005,17.08,250000.0
2009-09-22 22:01:00,17.091,17.091,16.966,16.988,350000.0
2009-09-22 22:02:00,17.059,17.106,16.973,17.088,500000.0
2009-09-22 22:03:00,16.999,17.088,16.996,17.004,400000.0
2009-09-22 22:04:00,17.077,17.077,16.923,16.951,500000.0
2009-09-22 22:05:00,17.017,17.034,16.958,16.998,350000.0
2009-09-22 22:06:00,17.071,17.11,17.017,17.017,350000.0
2009-09-22 22:07:00,17.082,17.082,16.979,17.063,450000.0
2009-09-22 22:08:00,16.96,17.075,16.96,17.075,450000.0
2009-09-22 22:09:00,17.068,17.068,16.958,17.004,350000.0
2009-09-22 22:10:00,17.074,17.074,16.931,17.045,1100000.0
2009-09-22 22:11:00,16.977,17.05,16.967,16.993,350000.0
2009-09-22 22:12:00,17.1,17.1,17.08,17.09,350000.0
2009-09-22 22:13:00,16.951,17.042,16.932,16.932,350000.0
2009-09-22 22:14:00,17.064,17.064,16.934,16.978,350000.0
2009-09-22 22:15:00,16.968,16.968,16.968,16.968,50000.0
2009-09-22 22:16:00,17.11,17.11,17.1,17.1,350000.0
2009-09-22 22:17:00,17.012,17.034,16.933,16.933,350000.0
2009-09-22 22:18:00,17.11,17.11,17.09,17.1,1200000.0
2009-09-22 22:19:00,17.09,17.09,17.09,17.09,1200000.0
2009-09-22 22:20:00,16.993,17.084,16.948,17.048,1200000.0
2009-09-22 22:21:00,17.088,17.092,16.998,17.068,400000.0
2009-09-22 22:22:00,17.11,17.12,17.11,17.11,450000.0
2009-09-22 22:25:00,17.064,17.1,17.01,17.098,450000.0
2009-09-22 22:26:00,17.12,17.12,17.1,17.1,350000.0
2009-09-22 22:28:00,17.046,17.064,16.994,16.998,350000.0
2009-09-22 22:29:00,17.11,17.11,17.11,17.11,700000.0
2009-09-22 22:30:00,16.985,17.118,16.985,17.069,700000.0
2009-09-22 22:31:00,17.029,17.083,16.98,17.047,350000.0
2009-09-22 22:32:00,17.11,17.11,17.09,17.09,400000.0
2009-09-22 22:33:00,17.038,17.074,16.975,17.074,400000.0
2009-09-22 22:34:00,17.064,17.082,16.939,17.012,550000.0
2009-09-22 22:35:00,17.1,17.1,17.1,17.1,350000.0
2009-09-22 22:36:00,16.97,17.052,16.939,17.052,350000.0
2009-09-22 22:37:00,17.025,17.078,17.025,17.078,100000.0
2009-09-22 22:38:00,17.086,17.148,16.977,16.977,400000.0
2009-09-22 22:39:00,17.062,17.103,16.979,17.086,500000.0
2009-09-22 22:40:00,17.054,17.084,16.985,17.083,550000.0
2009-09-22 22:41:00,17.054,17.132,16.982,17.098,500000.0
2009-09-22 22:42:00,17.11,17.12,17.11,17.12,550000.0
2009-09-22 22:43:00,17.1,17.1,17.1,17.1,550000.0
2009-09-22 22:44:00,17.094,17.121,16.999,17.03,550000.0
2009-09-22 22:45:00,17.13,17.13,17.1,17.1,400000.0
2009-09-22 22:46:00,16.997,17.139,16.997,17.046,400000.0
2009-09-22 22:47:00,17.12,17.12,17.11,17.11,450000.0
2009-09-22 22:48:00,17.111,17.111,17.005,17.046,450000.0
2009-09-22 22:49:00,17.103,17.103,16.96,17.016,350000.0
2009-09-22 22:50:00,17.094,17.094,16.96,16.963,750000.0
2009-09-22 22:51:00,16.965,17.055,16.965,17.055,350000.0
2009-09-22 22:52:00,17.084,17.084,16.998,17.004,350000.0
2009-09-22 22:53:00,17.11,17.12,17.1,17.11,400000.0
2009-09-22 22:55:00,17.1,17.1,17.1,17.1,400000.0
2009-09-22 22:59:00,17.045,17.106,16.988,17.008,400000.0
2009-09-22 23:00:00,17.097,17.102,16.961,17.069,800000.0
2009-09-22 23:01:00,16.997,17.098,16.961,16.984,550000.0
2009-09-22 23:02:00,17.043,17.1,17.007,17.019,550000.0
2009-09-22 23:03:00,17.11,17.11,17.1,17.11,150000.0
2009-09-22 23:04:00,17.097,17.097,17.064,17.064,150000.0
2009-09-22 23:05:00,17.12,17.12,17.1,17.1,950000.0
2009-09-22 23:06:00,17.11,17.11,17.11,17.11,950000.0
2009-09-22 23:08:00,17.021,17.117,16.984,17.065,950000.0
2009-09-22 23:09:00,17.053,17.06,16.993,17.055,300000.0
2009-09-22 23:10:00,17.033,17.072,16.943,17.067,1050000.0
2009-09-22 23:11:00,17.12,17.12,17.11,17.12,550000.0
2009-09-22 23:12:00,17.06,17.104,17.013,17.063,550000.0
2009-09-22 23:13:00,17.13,17.13,17.12,17.12,450000.0
2009-09-22 23:14:00,17.13,17.13,17.12,17.12,450000.0
2009-09-22 23:15:00,17.033,17.073,16.949,17.073,450000.0
2009-09-22 23:16:00,17.12,17.12,17.11,17.11,300000.0
2009-09-22 23:17:00,17.1,17.1,17.1,17.1,300000.0
2009-09-22 23:19:00,16.971,17.084,16.971,17.004,300000.0
2009-09-22 23:20:00,16.985,16.985,16.985,16.985,50000.0
2009-09-22 23:27:00,17.011,17.065,16.932,17.022,350000.0
2009-09-22 23:30:00,17.068,17.068,16.935,17.031,450000.0
2009-09-22 23:40:00,17.004,17.071,16.933,17.071,700000.0
2009-09-22 23:41:00,17.13,17.13,17.13,17.13,400000.0
2009-09-22 23:42:00,17.1,17.1,17.1,17.1,400000.0
2009-09-22 23:43:00,17.062,17.062,16.935,17.017,400000.0
2009-09-22 23:45:00,16.937,17.057,16.937,17.057,100000.0
2009-09-22 23:50:00,16.974,17.094,16.974,16.984,950000.0
2009-09-22 23:51:00,17.1,17.1,17.1,17.1,1600000.0
2009-09-22 23:53:00,17.11,17.11,17.1,17.1,1600000.0
2009-09-23 00:00:00,17.091,17.162,17.007,17.031,1600000.0
2009-09-23 00:01:00,16.976,17.012,16.954,16.99,250000.0
2009-09-23 00:02:00,17.024,17.075,16.989,16.994,400000.0
2009-09-23 00:03:00,17.006,17.153,17.006,17.028,500000.0
2009-09-23 00:04:00,17.07,17.072,16.947,17.072,350000.0
2009-09-23 00:05:00,17.001,17.151,17.001,17.1,500000.0
2009-09-23 00:06:00,17.13,17.13,17.12,17.12,350000.0
2009-09-23 00:07:00,16.997,17.102,16.997,16.999,350000.0
2009-09-23 00:10:00,17.052,17.08,16.949,16.949,800000.0
2009-09-23 00:11:00,17.1,17.113,16.99,17.113,350000.0
2009-09-23 00:12:00,17.021,17.118,16.96,17.118,550000.0
2009-09-23 00:13:00,17.043,17.147,16.995,16.995,550000.0
2009-09-23 00:14:00,16.976,17.125,16.976,17.089,350000.0
2009-09-23 00:15:00,17.058,17.058,17.016,17.037,150000.0
2009-09-23 00:16:00,17.024,17.061,16.957,16.957,400000.0
2009-09-23 00:17:00,17.016,17.159,16.992,17.044,350000.0
2009-09-23 00:18:00,17.104,17.104,17.021,17.077,250000.0
2009-09-23 00:19:00,17.08,17.114,17.035,17.078,400000.0
2009-09-23 00:20:00,16.968,17.111,16.935,17.111,850000.0
2009-09-23 00:21:00,17.091,17.148,17.014,17.043,500000.0
2009-09-23 00:22:00,17.09,17.102,16.95,17.102,500000.0
2009-09-23 00:23:00,17.175,17.175,17.05,17.125,400000.0
2009-09-23 00:24:00,17.126,17.144,17.084,17.144,250000.0
2009-09-23 00:25:00,17.096,17.124,16.992,17.094,300000.0
2009-09-23 00:26:00,17.14,17.177,17.094,17.094,400000.0
2009-09-23 00:27:00,17.118,17.118,16.973,16.995,300000.0
2009-09-23 00:28:00,17.028,17.136,17.0,17.095,350000.0
2009-09-23 00:29:00,17.016,17.138,17.016,17.058,400000.0
2009-09-23 00:30:00,16.978,17.101,16.978,17.101,250000.0
2009-09-23 00:32:00,17.087,17.088,16.979,17.066,300000.0
2009-09-23 00:33:00,17.123,17.123,16.984,17.087,500000.0
2009-09-23 00:34:00,17.14,17.15,17.14,17.14,450000.0
2009-09-23 00:35:00,17.144,17.144,17.015,17.126,450000.0
2009-09-23 00:36:00,17.023,17.128,17.008,17.073,450000.0
2009-09-23 00:37:00,17.118,17.118,17.069,17.069,100000.0
2009-09-23 00:38:00,17.139,17.139,17.017,17.093,500000.0
2009-09-23 00:39:00,17.104,17.139,17.015,17.015,350000.0
2009-09-23 00:40:00,17.104,17.128,16.98,17.126,1300000.0
2009-09-23 00:41:00,17.15,17.16,17.15,17.16,450000.0
2009-09-23 00:42:00,17.133,17.136,16.997,17.13,450000.0
2009-09-23 00:43:00,16.992,17.135,16.992,17.135,500000.0
2009-09-23 00:44:00,17.091,17.154,17.07,17.148,250000.0
2009-09-23 00:45:00,17.112,17.129,16.985,17.054,350000.0
2009-09-23 00:46:00,17.095,17.104,16.982,17.079,250000.0
2009-09-23 00:47:00,17.104,17.119,16.977,16.977,400000.0
2009-09-23 00:48:00,17.16,17.16,17.16,17.16,300000.0
2009-09-23 00:50:00,17.128,17.16,17.027,17.105,300000.0
2009-09-23 00:51:00,17.015,17.112,16.974,17.004,600000.0
2009-09-23 00:52:00,17.14,17.14,17.14,17.14,250000.0
2009-09-23 00:53:00,17.163,17.163,17.13,17.131,250000.0
2009-09-23 00:54:00,17.129,17.129,16.966,16.966,400000.0
2009-09-23 00:55:00,17.028,17.142,17.028,17.074,400000.0
2009-09-23 00:56:00,17.145,17.154,17.074,17.143,550000.0
2009-09-23 00:57:00,17.052,17.195,17.046,17.077,400000.0
2009-09-23 00:58:00,17.053,17.149,17.027,17.027,400000.0
2009-09-23 00:59:00,17.088,17.13,17.006,17.087,350000.0
2009-09-23 01:00:00,17.131,17.131,16.988,17.098,1050000.0
2009-09-23 01:01:00,17.02,17.125,16.958,17.029,550000.0
2009-09-23 01:02:00,17.097,17.126,16.993,17.056,750000.0
2009-09-23 01:03:00,17.06,17.12,16.943,17.12,350000.0
2009-09-23 01:04:00,17.104,17.114,16.992,17.079,350000.0
2009-09-23 01:05:00,17.084,17.183,17.034,17.034,600000.0
2009-09-23 01:06:00,17.121,17.135,17.01,17.101,750000.0
2009-09-23 01:07:00,17.134,17.163,17.022,17.132,900000.0
2009-09-23 01:08:00,16.995,17.138,16.986,17.138,400000.0
2009-09-23 01:09:00,16.996,17.113,16.996,17.016,350000.0
2009-09-23 01:10:00,17.014,17.078,16.94,17.006,650000.0
2009-09-23 01:11:00,17.101,17.156,17.014,17.014,400000.0
2009-09-23 01:12:00,17.153,17.154,17.059,17.144,400000.0
2009-09-23 01:13:00,16.986,17.089,16.986,16.988,400000.0
2009-09-23 01:14:00,17.14,17.15,17.14,17.14,350000.0
2009-09-23 01:15:00,16.976,17.119,16.976,17.119,350000.0
2009-09-23 01:16:00,17.083,17.147,17.009,17.06,500000.0
2009-09-23 01:17:00,17.016,17.151,16.992,17.079,1050000.0
2009-09-23 01:19:00,17.167,17.183,17.097,17.097,350000.0
2009-09-23 01:20:00,17.094,17.16,17.042,17.154,750000.0
2009-09-23 01:21:00,17.032,17.099,16.972,16.98,550000.0
2009-09-23 01:22:00,17.136,17.151,17.02,17.02,550000.0
2009-09-23 01:23:00,17.115,17.147,17.016,17.016,450000.0
2009-09-23 01:24:00,17.113,17.159,17.043,17.159,400000.0
2009-09-23 01:25:00,17.153,17.153,17.153,17.153,50000.0
2009-09-23 01:26:00,17.101,17.189,17.059,17.103,350000.0
2009-09-23 01:27:00,17.179,17.179,17.052,17.169,550000.0
2009-09-23 01:28:00,17.147,17.154,17.049,17.151,400000.0
2009-09-23 01:29:00,17.209,17.209,17.078,17.159,400000.0
2009-09-23 01:30:00,17.186,17.212,17.073,17.14,600000.0
2009-09-23 01:31:00,17.161,17.176,17.068,17.098,400000.0
2009-09-23 01:32:00,17.189,17.189,17.032,17.117,550000.0
2009-09-23 01:33:00,17.19,17.203,17.071,17.071,650000.0
2009-09-23 01:34:00,17.069,17.174,17.069,17.174,400000.0
2009-09-23 01:35:00,17.071,17.167,17.042,17.051,550000.0
2009-09-23 01:36:00,17.139,17.191,17.063,17.084,750000.0
2009-09-23 01:37:00,17.125,17.185,17.076,17.165,450000.0
2009-09-23 01:38:00,17.096,17.172,17.035,17.172,350000.0
2009-09-23 01:39:00,17.145,17.145,16.99,17.127,800000.0
2009-09-23 01:40:00,17.087,17.174,17.063,17.101,700000.0
2009-09-23 01:41:00,17.175,17.175,17.123,17.159,300000.0
2009-09-23 01:42:00,17.102,17.123,17.023,17.044,550000.0
2009-09-23 01:43:00,17.161,17.186,17.07,17.152,700000.0
2009-09-23 01:44:00,17.1,17.261,17.1,17.18,700000.0
2009-09-23 01:45:00,17.013,17.149,17.013,17.133,800000.0
2009-09-23 01:46:00,17.135,17.177,17.0,17.177,900000.0
2009-09-23 01:47:00,17.096,17.176,17.087,17.167,850000.0
2009-09-23 01:48:00,17.128,17.128,17.012,17.079,400000.0
2009-09-23 01:49:00,17.13,17.133,17.01,17.133,550000.0
2009-09-23 01:50:00,17.084,17.128,16.982,17.128,500000.0
2009-09-23 01:51:00,17.198,17.198,17.198,17.198,50000.0
2009-09-23 01:52:00,17.118,17.134,17.038,17.108,400000.0
2009-09-23 01:53:00,17.082,17.173,17.042,17.082,900000.0
2009-09-23 01:54:00,17.136,17.171,17.057,17.135,500000.0
2009-09-23 01:55:00,17.14,17.179,17.07,17.141,600000.0
2009-09-23 01:56:00,17.133,17.158,17.061,17.061,450000.0
2009-09-23 01:57:00,17.164,17.169,17.021,17.028,650000.0
2009-09-23 01:58:00,17.16,17.201,17.092,17.157,500000.0
2009-09-23 01:59:00,17.156,17.181,17.084,17.164,250000.0
2009-09-23 02:00:00,17.18,17.19,17.17,17.18,350000.0
2009-09-23 02:01:00,17.12,17.166,17.034,17.034,350000.0
2009-09-23 02:02:00,17.172,17.175,17.088,17.17,250000.0
2009-09-23 02:03:00,17.07,17.181,17.07,17.181,400000.0
2009-09-23 02:04:00,17.153,17.153,17.008,17.053,400000.0
2009-09-23 02:05:00,17.17,17.177,17.027,17.027,750000.0
2009-09-23 02:06:00,17.107,17.135,17.021,17.021,800000.0
2009-09-23 02:07:00,17.085,17.169,17.049,17.074,600000.0
2009-09-23 02:08:00,17.128,17.17,17.055,17.055,500000.0
2009-09-23 02:09:00,17.183,17.186,17.052,17.181,850000.0
2009-09-23 02:10:00,17.157,17.188,17.065,17.136,400000.0
2009-09-23 02:11:00,17.166,17.166,17.074,17.074,400000.0
2009-09-23 02:12:00,17.157,17.196,17.042,17.171,400000.0
2009-09-23 02:13:00,17.195,17.202,17.101,17.115,250000.0
2009-09-23 02:14:00,17.152,17.204,17.068,17.179,550000.0
2009-09-23 02:15:00,17.188,17.188,17.042,17.067,350000.0
2009-09-23 02:16:00,17.079,17.214,17.079,17.171,450000.0
2009-09-23 02:17:00,17.188,17.226,17.049,17.091,1050000.0
2009-09-23 02:18:00,17.15,17.15,16.975,17.034,750000.0
2009-09-23 02:19:00,17.124,17.166,17.06,17.159,500000.0
2009-09-23 02:20:00,17.084,17.144,16.991,17.144,500000.0
2009-09-23 02:21:00,17.151,17.205,17.102,17.14,500000.0
2009-09-23 02:22:00,17.131,17.179,17.131,17.171,250000.0
2009-09-23 02:23:00,17.087,17.19,17.069,17.19,350000.0
2009-09-23 02:24:00,17.149,17.173,17.031,17.094,500000.0
2009-09-23 02:25:00,17.136,17.162,17.013,17.121,450000.0
2009-09-23 02:26:00,17.163,17.218,17.083,17.173,400000.0
2009-09-23 02:27:00,17.19,17.19,17.062,17.173,750000.0
2009-09-23 02:28:00,17.047,17.159,17.047,17.142,450000.0
2009-09-23 02:29:00,17.148,17.164,17.014,17.131,1400000.0
2009-09-23 02:30:00,16.981,17.142,16.957,17.142,550000.0
2009-09-23 02:31:00,17.118,17.119,16.97,16.995,950000.0
2009-09-23 02:32:00,17.158,17.171,17.054,17.166,1100000.0
2009-09-23 02:33:00,17.131,17.161,17.029,17.146,550000.0
2009-09-23 02:34:00,17.029,17.14,17.029,17.079,350000.0
2009-09-23 02:35:00,17.107,17.174,17.05,17.143,550000.0
2009-09-23 02:36:00,17.032,17.17,17.025,17.06,550000.0
2009-09-23 02:37:00,17.143,17.143,17.028,17.048,400000.0
2009-09-23 02:38:00,17.083,17.154,17.009,17.145,400000.0
2009-09-23 02:39:00,17.018,17.157,17.018,17.123,350000.0
2009-09-23 02:40:00,17.127,17.156,17.074,17.117,350000.0
2009-09-23 02:41:00,17.026,17.13,17.006,17.087,800000.0
2009-09-23 02:42:00,17.016,17.131,17.016,17.131,100000.0
2009-09-23 02:43:00,17.056,17.124,16.984,17.102,500000.0
2009-09-23 02:44:00,17.093,17.141,17.031,17.11,300000.0
2009-09-23 02:45:00,16.973,17.122,16.973,17.1,550000.0
2009-09-23 02:46:00,17.088,17.111,17.011,17.089,750000.0
2009-09-23 02:47:00,17.092,17.13,17.037,17.108,450000.0
2009-09-23 02:48:00,17.12,17.141,16.995,16.995,900000.0
2009-09-23 02:49:00,17.096,17.119,16.988,17.112,700000.0
2009-09-23 02:50:00,17.013,17.152,17.013,17.109,750000.0
2009-09-23 02:51:00,17.099,17.132,17.003,17.076,700000.0
2009-09-23 02:52:00,17.081,17.129,17.027,17.125,450000.0
2009-09-23 02:53:00,17.097,17.136,16.972,16.972,550000.0
2009-09-23 02:54:00,17.064,17.092,16.975,17.071,350000.0
2009-09-23 02:55:00,16.966,17.135,16.966,17.067,700000.0
2009-09-23 02:56:00,17.086,17.099,16.967,17.083,1200000.0
2009-09-23 02:57:00,17.12,17.12,17.12,17.12,900000.0
2009-09-23 02:58:00,17.087,17.121,17.003,17.121,900000.0
2009-09-23 02:59:00,17.053,17.115,16.96,16.981,1200000.0
2009-09-23 03:00:00,17.039,17.147,17.0,17.128,350000.0
2009-09-23 03:01:00,17.135,17.141,17.078,17.141,200000.0
2009-09-23 03:02:00,17.13,17.14,17.13,17.14,350000.0
2009-09-23 03:03:00,16.98,17.122,16.98,17.122,350000.0
2009-09-23 03:04:00,17.132,17.132,17.037,17.127,300000.0
2009-09-23 03:05:00,17.053,17.135,16.985,17.126,250000.0
2009-09-23 03:06:00,17.134,17.15,17.007,17.12,400000.0
2009-09-23 03:07:00,17.081,17.081,16.941,17.021,550000.0
2009-09-23 03:08:00,17.143,17.143,17.143,17.143,50000.0
2009-09-23 03:09:00,17.059,17.164,17.059,17.129,500000.0
2009-09-23 03:10:00,17.071,17.071,17.057,17.057,100000.0
2009-09-23 03:11:00,17.114,17.14,17.104,17.14,250000.0
2009-09-23 03:12:00,17.024,17.093,17.024,17.093,100000.0
2009-09-23 03:13:00,17.013,17.143,17.013,17.017,550000.0
2009-09-23 03:14:00,17.027,17.109,16.979,17.059,300000.0
2009-09-23 03:15:00,17.1,17.143,17.054,17.073,400000.0
2009-09-23 03:16:00,17.052,17.148,17.047,17.137,400000.0
2009-09-23 03:17:00,17.12,17.157,17.042,17.042,200000.0
2009-09-23 03:18:00,17.14,17.15,17.14,17.15,600000.0
2009-09-23 03:19:00,17.016,17.126,16.978,17.053,600000.0
2009-09-23 03:20:00,16.981,17.137,16.981,17.137,200000.0
2009-09-23 03:21:00,17.077,17.133,17.017,17.122,400000.0
2009-09-23 03:22:00,17.084,17.119,16.965,17.119,300000.0
2009-09-23 03:23:00,17.079,17.153,17.016,17.041,400000.0
2009-09-23 03:24:00,17.109,17.109,16.994,17.094,350000.0
2009-09-23 03:25:00,17.105,17.139,16.99,17.118,350000.0
2009-09-23 03:26:00,17.072,17.134,16.989,17.109,500000.0
2009-09-23 03:27:00,17.05,17.113,16.968,17.113,350000.0
2009-09-23 03:28:00,17.106,17.106,16.958,16.991,300000.0
2009-09-23 03:29:00,17.02,17.109,16.969,17.109,700000.0
2009-09-23 03:30:00,16.989,17.074,16.911,17.074,400000.0
2009-09-23 03:31:00,17.038,17.078,17.028,17.078,150000.0
2009-09-23 03:32:00,17.046,17.117,17.046,17.117,100000.0
2009-09-23 03:33:00,16.993,17.107,16.972,17.027,350000.0
2009-09-23 03:34:00,16.978,17.061,16.978,17.061,100000.0
2009-09-23 03:35:00,16.968,17.027,16.968,17.016,150000.0
2009-09-23 03:36:00,17.106,17.106,17.075,17.101,150000.0
2009-09-23 03:37:00,17.012,17.033,16.965,17.033,350000.0
2009-09-23 03:38:00,17.037,17.037,16.989,17.026,250000.0
2009-09-23 03:39:00,17.03,17.128,17.014,17.075,500000.0
2009-09-23 03:40:00,17.033,17.153,17.007,17.064,450000.0
2009-09-23 03:41:00,17.053,17.115,16.986,17.014,350000.0
2009-09-23 03:42:00,16.97,17.099,16.955,17.077,400000.0
2009-09-23 03:43:00,17.084,17.131,16.996,17.075,400000.0
2009-09-23 03:44:00,17.154,17.154,17.017,17.017,100000.0
2009-09-23 03:45:00,17.12,17.13,17.12,17.13,450000.0
2009-09-23 03:46:00,17.101,17.141,17.036,17.036,450000.0
2009-09-23 03:47:00,17.12,17.14,17.12,17.13,400000.0
2009-09-23 03:48:00,17.049,17.169,17.049,17.152,400000.0
2009-09-23 03:49:00,17.035,17.127,17.035,17.075,400000.0
2009-09-23 03:50:00,17.109,17.131,16.991,17.131,550000.0
2009-09-23 03:51:00,17.096,17.141,17.006,17.106,400000.0
2009-09-23 03:52:00,17.116,17.138,17.116,17.138,100000.0
2009-09-23 03:53:00,17.128,17.128,17.003,17.069,550000.0
2009-09-23 03:54:00,17.044,17.066,16.987,17.035,250000.0
2009-09-23 03:55:00,17.025,17.112,17.003,17.063,400000.0
2009-09-23 03:56:00,17.065,17.106,17.029,17.089,300000.0
2009-09-23 03:57:00,17.042,17.088,17.001,17.001,450000.0
2009-09-23 03:58:00,17.073,17.073,16.918,16.969,500000.0
2009-09-23 03:59:00,17.08,17.08,16.964,17.008,350000.0
2009-09-23 04:00:00,17.074,17.074,16.982,16.984,300000.0
2009-09-23 04:01:00,17.074,17.099,16.954,17.084,300000.0
2009-09-23 04:02:00,17.03,17.056,16.979,16.979,150000.0
2009-09-23 04:03:00,16.976,17.083,16.976,17.077,300000.0
2009-09-23 04:04:00,16.982,17.06,16.98,17.033,300000.0
2009-09-23 04:05:00,17.055,17.059,16.934,16.934,350000.0
2009-09-23 04:06:00,17.025,17.025,17.002,17.002,100000.0
2009-09-23 04:07:00,17.032,17.072,16.995,17.054,400000.0
2009-09-23 04:08:00,16.979,17.081,16.979,17.056,350000.0
2009-09-23 04:09:00,17.014,17.061,16.974,17.049,550000.0
2009-09-23 04:10:00,17.021,17.061,16.94,17.061,200000.0
2009-09-23 04:11:00,17.003,17.044,17.003,17.044,100000.0
2009-09-23 04:12:00,17.028,17.074,16.947,17.05,350000.0
2009-09-23 04:13:00,17.051,17.074,16.979,17.074,550000.0
2009-09-23 04:14:00,16.99,16.99,16.99,16.99,50000.0
2009-09-23 04:15:00,17.076,17.076,17.004,17.031,300000.0
2009-09-23 04:16:00,17.104,17.104,17.101,17.101,100000.0
2009-09-23 04:17:00,17.1,17.1,17.09,17.09,350000.0
2009-09-23 04:18:00,17.104,17.107,16.992,16.992,350000.0
2009-09-23 04:19:00,17.014,17.036,16.937,17.022,400000.0
2009-09-23 04:20:00,17.015,17.11,17.001,17.001,200000.0
2009-09-23 04:21:00,17.089,17.089,16.991,16.991,150000.0
2009-09-23 04:22:00,17.046,17.086,16.984,17.061,250000.0
2009-09-23 04:23:00,17.077,17.082,16.947,17.041,400000.0
2009-09-23 04:24:00,17.009,17.049,17.001,17.001,350000.0
2009-09-23 04:25:00,17.098,17.099,17.098,17.099,100000.0
2009-09-23 04:26:00,17.092,17.092,16.976,16.976,350000.0
2009-09-23 04:27:00,17.03,17.061,16.956,17.061,250000.0
2009-09-23 04:28:00,16.972,17.069,16.972,17.054,150000.0
2009-09-23 04:29:00,17.078,17.124,16.998,17.101,750000.0
2009-09-23 04:30:00,16.943,17.092,16.943,17.077,350000.0
2009-09-23 04:31:00,17.055,17.093,16.958,16.997,200000.0
2009-09-23 04:32:00,17.024,17.094,17.024,17.067,250000.0
2009-09-23 04:33:00,17.001,17.113,16.97,17.083,300000.0
2009-09-23 04:34:00,17.011,17.148,16.974,17.009,850000.0
2009-09-23 04:35:00,16.988,17.1,16.988,17.093,350000.0
2009-09-23 04:36:00,17.11,17.12,17.11,17.12,100000.0
2009-09-23 04:37:00,16.973,17.09,16.973,17.09,100000.0
2009-09-23 04:38:00,17.079,17.125,16.998,16.998,350000.0
2009-09-23 04:39:00,17.11,17.11,17.1,17.1,400000.0
2009-09-23 04:40:00,16.993,17.098,16.968,16.987,400000.0
2009-09-23 04:41:00,17.088,17.111,16.982,17.098,400000.0
2009-09-23 04:42:00,17.037,17.103,17.012,17.064,300000.0
2009-09-23 04:43:00,17.057,17.127,17.008,17.105,550000.0
2009-09-23 04:44:00,16.982,17.073,16.977,17.058,550000.0
2009-09-23 04:45:00,17.007,17.117,16.989,17.091,450000.0
2009-09-23 04:46:00,17.1,17.11,17.1,17.11,350000.0
2009-09-23 04:47:00,17.015,17.092,17.007,17.027,350000.0
2009-09-23 04:48:00,17.107,17.107,17.036,17.036,100000.0
2009-09-23 04:49:00,17.127,17.127,16.999,17.127,350000.0
2009-09-23 04:50:00,17.036,17.036,16.953,16.953,100000.0
2009-09-23 04:51:00,17.058,17.096,16.968,16.973,550000.0
2009-09-23 04:52:00,17.074,17.109,17.001,17.03,400000.0
2009-09-23 04:53:00,17.053,17.113,17.014,17.014,400000.0
2009-09-23 04:54:00,17.01,17.143,17.005,17.044,500000.0
2009-09-23 04:55:00,17.05,17.122,16.98,17.122,500000.0
2009-09-23 04:56:00,17.079,17.138,17.031,17.138,400000.0
2009-09-23 04:57:00,17.111,17.147,17.026,17.147,300000.0
2009-09-23 04:58:00,17.043,17.147,16.996,17.133,550000.0
2009-09-23 04:59:00,17.159,17.176,17.062,17.17,500000.0
2009-09-23 05:00:00,17.053,17.122,17.02,17.041,300000.0
2009-09-23 05:01:00,17.119,17.176,17.105,17.174,450000.0
2009-09-23 05:02:00,17.19,17.19,17.18,17.18,250000.0
2009-09-23 05:03:00,17.183,17.183,17.03,17.057,250000.0
2009-09-23 05:04:00,17.102,17.186,17.07,17.174,400000.0
2009-09-23 05:05:00,17.19,17.19,17.18,17.18,400000.0
2009-09-23 05:06:00,17.188,17.204,17.081,17.081,400000.0
2009-09-23 05:08:00,17.13,17.228,17.13,17.205,400000.0
2009-09-23 05:09:00,17.138,17.179,17.028,17.063,500000.0
2009-09-23 05:10:00,17.056,17.136,17.051,17.065,350000.0
2009-09-23 05:11:00,17.149,17.149,17.072,17.096,200000.0
2009-09-23 05:12:00,17.18,17.18,17.17,17.17,400000.0
2009-09-23 05:13:00,17.03,17.157,17.03,17.068,400000.0
2009-09-23 05:14:00,17.139,17.156,17.058,17.061,450000.0
2009-09-23 05:15:00,17.113,17.113,17.032,17.032,250000.0
2009-09-23 05:16:00,17.056,17.124,17.004,17.01,450000.0
2009-09-23 05:17:00,17.051,17.111,17.051,17.081,400000.0
2009-09-23 05:18:00,17.149,17.149,16.986,17.01,700000.0
2009-09-23 05:19:00,17.137,17.137,16.968,16.968,550000.0
2009-09-23 05:20:00,16.997,17.136,16.98,17.0,350000.0
2009-09-23 05:21:00,17.107,17.153,17.066,17.153,250000.0
2009-09-23 05:22:00,17.036,17.128,16.993,17.128,500000.0
2009-09-23 05:23:00,17.009,17.135,17.009,17.104,350000.0
2009-09-23 05:24:00,17.029,17.152,17.021,17.072,350000.0
2009-09-23 05:25:00,17.066,17.082,17.042,17.082,150000.0
2009-09-23 05:26:00,17.156,17.191,17.025,17.025,700000.0
2009-09-23 05:27:00,17.16,17.16,17.15,17.16,200000.0
2009-09-23 05:28:00,17.099,17.099,17.06,17.072,200000.0
2009-09-23 05:29:00,17.071,17.159,17.026,17.159,550000.0
2009-09-23 05:30:00,17.166,17.166,17.063,17.162,350000.0
2009-09-23 05:31:00,17.027,17.136,17.027,17.136,100000.0
2009-09-23 05:32:00,17.053,17.161,17.045,17.045,400000.0
2009-09-23 05:33:00,17.126,17.193,17.052,17.091,250000.0
2009-09-23 05:34:00,17.036,17.17,17.009,17.009,300000.0
2009-09-23 05:35:00,17.113,17.153,17.046,17.15,450000.0
2009-09-23 05:36:00,17.172,17.172,17.025,17.027,300000.0
2009-09-23 05:37:00,17.05,17.173,17.05,17.074,600000.0
2009-09-23 05:38:00,17.148,17.158,17.051,17.051,300000.0
2009-09-23 05:39:00,17.069,17.168,17.069,17.128,400000.0
2009-09-23 05:40:00,17.109,17.13,17.024,17.09,550000.0
2009-09-23 05:41:00,17.095,17.14,17.025,17.14,250000.0
2009-09-23 05:42:00,17.102,17.134,17.022,17.131,350000.0
2009-09-23 05:43:00,17.17,17.17,17.16,17.17,400000.0
2009-09-23 05:44:00,17.16,17.17,17.16,17.16,400000.0
2009-09-23 05:45:00,17.093,17.149,17.064,17.146,400000.0
2009-09-23 05:46:00,17.186,17.186,17.186,17.186,100000.0
2009-09-23 05:47:00,17.15,17.16,17.15,17.16,550000.0
2009-09-23 05:48:00,17.084,17.168,17.058,17.151,550000.0
2009-09-23 05:49:00,17.125,17.184,17.071,17.184,400000.0
2009-09-23 05:50:00,17.138,17.138,17.138,17.138,50000.0
2009-09-23 05:51:00,17.122,17.145,17.026,17.14,550000.0
2009-09-23 05:52:00,17.145,17.161,17.034,17.161,350000.0
2009-09-23 05:53:00,17.128,17.17,17.086,17.138,500000.0
2009-09-23 05:54:00,17.136,17.169,17.035,17.123,350000.0
2009-09-23 05:55:00,16.994,17.128,16.982,17.128,500000.0
2009-09-23 05:56:00,17.111,17.167,17.036,17.111,400000.0
2009-09-23 05:57:00,17.143,17.143,17.069,17.141,150000.0
2009-09-23 05:58:00,17.109,17.161,17.004,17.134,400000.0
2009-09-23 05:59:00,17.148,17.178,17.086,17.137,400000.0
2009-09-23 06:00:00,17.114,17.118,17.024,17.109,400000.0
2009-09-23 06:01:00,17.074,17.149,17.018,17.073,550000.0
2009-09-23 06:02:00,17.038,17.163,17.027,17.027,550000.0
2009-09-23 06:03:00,17.023,17.137,16.975,17.137,900000.0
2009-09-23 06:04:00,17.048,17.048,17.048,17.048,50000.0
2009-09-23 06:05:00,17.018,17.109,17.012,17.012,400000.0
2009-09-23 06:06:00,17.087,17.165,17.038,17.119,350000.0
2009-09-23 06:07:00,17.006,17.144,17.006,17.042,400000.0
2009-09-23 06:08:00,17.053,17.141,17.024,17.141,550000.0
2009-09-23 06:09:00,17.062,17.146,17.022,17.022,250000.0
2009-09-23 06:10:00,17.109,17.179,17.032,17.032,350000.0
2009-09-23 06:11:00,17.16,17.16,17.16,17.16,100000.0
2009-09-23 06:12:00,17.151,17.151,17.048,17.048,100000.0
2009-09-23 06:13:00,17.069,17.134,17.01,17.132,300000.0
2009-09-23 06:14:00,17.111,17.141,17.022,17.141,150000.0
2009-09-23 06:15:00,17.074,17.074,17.038,17.038,100000.0
2009-09-23 06:16:00,17.16,17.17,17.16,17.16,400000.0
2009-09-23 06:17:00,17.156,17.158,17.044,17.158,400000.0
2009-09-23 06:18:00,17.165,17.197,17.073,17.083,450000.0
2009-09-23 06:19:00,17.067,17.155,17.037,17.155,350000.0
2009-09-23 06:20:00,17.116,17.144,17.022,17.022,450000.0
2009-09-23 06:21:00,17.16,17.16,17.16,17.16,450000.0
2009-09-23 06:22:00,17.16,17.16,17.16,17.16,450000.0
2009-09-23 06:23:00,17.079,17.172,17.039,17.039,450000.0
2009-09-23 06:24:00,17.087,17.178,17.031,17.043,550000.0
2009-09-23 06:25:00,17.1,17.141,16.994,17.141,450000.0
2009-09-23 06:26:00,17.062,17.12,17.022,17.103,350000.0
2009-09-23 06:27:00,17.065,17.105,17.01,17.064,200000.0
2009-09-23 06:28:00,17.144,17.19,17.052,17.143,700000.0
2009-09-23 06:29:00,17.165,17.172,17.031,17.031,300000.0
2009-09-23 06:30:00,17.17,17.227,17.066,17.066,550000.0
2009-09-23 06:31:00,17.153,17.153,17.021,17.117,350000.0
2009-09-23 06:32:00,17.108,17.136,17.051,17.136,400000.0
2009-09-23 06:33:00,17.133,17.169,17.067,17.076,550000.0
2009-09-23 06:34:00,17.112,17.131,17.007,17.067,350000.0
2009-09-23 06:35:00,17.089,17.135,17.01,17.135,500000.0
2009-09-23 06:36:00,17.038,17.151,17.033,17.151,600000.0
2009-09-23 06:37:00,17.061,17.168,17.027,17.103,450000.0
2009-09-23 06:38:00,17.083,17.191,17.083,17.1,400000.0
2009-09-23 06:39:00,17.179,17.179,17.068,17.175,400000.0
2009-09-23 06:40:00,17.129,17.171,17.032,17.122,550000.0
2009-09-23 06:41:00,17.102,17.253,17.102,17.19,450000.0
2009-09-23 06:42:00,17.04,17.156,17.018,17.091,800000.0
2009-09-23 06:43:00,17.062,17.21,17.058,17.166,550000.0
2009-09-23 06:44:00,17.163,17.163,17.103,17.157,400000.0
2009-09-23 06:45:00,17.106,17.146,17.001,17.146,450000.0
2009-09-23 06:46:00,17.144,17.195,17.056,17.056,500000.0
2009-09-23 06:47:00,17.053,17.141,17.015,17.015,350000.0
2009-09-23 06:48:00,17.031,17.159,17.031,17.139,300000.0
2009-09-23 06:49:00,17.049,17.143,17.049,17.143,350000.0
2009-09-23 06:50:00,17.079,17.164,17.059,17.102,350000.0
2009-09-23 06:51:00,17.183,17.183,17.058,17.164,350000.0
2009-09-23 06:52:00,17.023,17.133,16.998,17.133,550000.0
2009-09-23 06:53:00,17.096,17.153,17.042,17.153,350000.0
2009-09-23 06:54:00,17.17,17.189,17.142,17.161,200000.0
2009-09-23 06:55:00,17.068,17.181,17.068,17.087,400000.0
2009-09-23 06:56:00,17.117,17.183,17.036,17.142,450000.0
2009-09-23 06:57:00,17.098,17.171,17.039,17.171,750000.0
2009-09-23 06:58:00,17.107,17.18,17.092,17.092,150000.0
2009-09-23 06:59:00,17.197,17.197,17.047,17.147,550000.0
2009-09-23 07:00:00,17.11,17.209,17.105,17.105,400000.0
2009-09-23 07:01:00,17.17,17.173,17.024,17.173,550000.0
2009-09-23 07:02:00,17.136,17.185,17.059,17.103,550000.0
2009-09-23 07:03:00,17.111,17.111,17.11,17.11,100000.0
2009-09-23 07:04:00,17.2,17.21,17.2,17.2,150000.0
2009-09-23 07:05:00,17.147,17.188,17.131,17.188,150000.0
2009-09-23 07:06:00,17.166,17.166,17.119,17.165,250000.0
2009-09-23 07:07:00,17.118,17.188,17.065,17.078,400000.0
2009-09-23 07:08:00,17.144,17.191,17.098,17.191,350000.0
2009-09-23 07:09:00,17.173,17.186,17.116,17.178,350000.0
2009-09-23 07:10:00,17.1,17.23,17.092,17.1,1000000.0
2009-09-23 07:11:00,17.189,17.189,17.052,17.141,600000.0
2009-09-23 07:12:00,17.175,17.185,17.064,17.167,800000.0
2009-09-23 07:13:00,17.148,17.161,17.064,17.161,300000.0
2009-09-23 07:14:00,17.178,17.189,17.134,17.135,200000.0
2009-09-23 07:15:00,17.094,17.183,17.078,17.181,350000.0
2009-09-23 07:16:00,17.188,17.189,17.045,17.182,550000.0
2009-09-23 07:17:00,17.183,17.183,17.179,17.179,100000.0
2009-09-23 07:18:00,17.104,17.201,17.104,17.201,350000.0
2009-09-23 07:19:00,17.166,17.175,17.116,17.175,200000.0
2009-09-23 07:20:00,17.046,17.149,17.033,17.033,400000.0
2009-09-23 07:21:00,17.153,17.154,17.091,17.154,250000.0
2009-09-23 07:22:00,17.068,17.156,17.037,17.156,400000.0
2009-09-23 07:23:00,17.104,17.16,17.069,17.069,400000.0
2009-09-23 07:24:00,17.103,17.185,17.042,17.115,450000.0
2009-09-23 07:25:00,17.085,17.17,17.015,17.17,350000.0
2009-09-23 07:26:00,17.161,17.161,17.035,17.035,400000.0
2009-09-23 07:27:00,17.118,17.182,17.004,17.021,550000.0
2009-09-23 07:28:00,17.144,17.173,17.056,17.172,350000.0
2009-09-23 07:29:00,17.142,17.164,17.066,17.107,350000.0
2009-09-23 07:30:00,17.168,17.179,17.043,17.075,450000.0
2009-09-23 07:31:00,17.188,17.188,17.08,17.08,450000.0
2009-09-23 07:32:00,17.105,17.194,17.053,17.163,400000.0
2009-09-23 07:33:00,17.117,17.201,17.078,17.078,450000.0
2009-09-23 07:34:00,17.154,17.154,17.024,17.045,500000.0
2009-09-23 07:35:00,17.183,17.183,17.051,17.081,350000.0
2009-09-23 07:36:00,17.106,17.14,17.029,17.112,600000.0
2009-09-23 07:37:00,17.081,17.14,17.04,17.126,400000.0
2009-09-23 07:38:00,17.138,17.149,17.056,17.093,350000.0
2009-09-23 07:39:00,17.094,17.196,17.094,17.141,450000.0
2009-09-23 07:40:00,17.136,17.178,17.066,17.073,550000.0
2009-09-23 07:41:00,17.105,17.229,17.05,17.184,500000.0
2009-09-23 07:42:00,17.038,17.142,17.038,17.115,350000.0
2009-09-23 07:43:00,17.173,17.173,17.038,17.127,400000.0
2009-09-23 07:44:00,17.091,17.144,17.024,17.024,600000.0
2009-09-23 07:45:00,17.025,17.137,16.974,17.137,1000000.0
2009-09-23 07:46:00,17.123,17.143,17.06,17.115,450000.0
2009-09-23 07:47:00,17.126,17.19,17.075,17.174,450000.0
2009-09-23 07:48:00,17.153,17.153,17.036,17.087,800000.0
2009-09-23 07:49:00,17.084,17.216,17.084,17.169,500000.0
2009-09-23 07:50:00,17.057,17.175,17.019,17.175,900000.0
2009-09-23 07:51:00,17.108,17.175,17.063,17.063,350000.0
2009-09-23 07:52:00,17.072,17.206,17.051,17.093,800000.0
2009-09-23 07:53:00,17.017,17.214,17.017,17.069,850000.0
2009-09-23 07:54:00,17.117,17.184,17.085,17.158,500000.0
2009-09-23 07:55:00,17.13,17.187,17.089,17.089,500000.0
2009-09-23 07:56:00,17.125,17.16,17.016,17.076,800000.0
2009-09-23 07:57:00,16.966,17.048,16.939,17.034,600000.0
2009-09-23 07:58:00,17.16,17.17,17.16,17.16,650000.0
2009-09-23 07:59:00,17.135,17.156,17.022,17.12,650000.0
2009-09-23 08:00:00,17.118,17.163,17.029,17.029,550000.0
2009-09-23 08:01:00,17.141,17.168,17.052,17.141,350000.0
2009-09-23 08:02:00,17.126,17.126,16.99,17.015,450000.0
2009-09-23 08:03:00,17.077,17.144,17.035,17.106,400000.0
2009-09-23 08:04:00,17.061,17.136,16.994,17.047,400000.0
2009-09-23 08:05:00,17.073,17.117,16.972,16.972,400000.0
2009-09-23 08:06:00,17.109,17.117,17.011,17.112,500000.0
2009-09-23 08:07:00,17.026,17.097,16.958,17.02,550000.0
2009-09-23 08:08:00,17.028,17.092,16.958,17.01,400000.0
2009-09-23 08:09:00,17.022,17.144,17.006,17.046,800000.0
2009-09-23 08:10:00,17.022,17.111,16.991,17.111,350000.0
2009-09-23 08:11:00,17.048,17.113,17.025,17.097,500000.0
2009-09-23 08:12:00,17.024,17.134,17.024,17.097,350000.0
2009-09-23 08:13:00,17.025,17.123,17.002,17.12,550000.0
2009-09-23 08:14:00,17.103,17.114,17.005,17.005,500000.0
2009-09-23 08:15:00,17.149,17.153,17.029,17.145,550000.0
2009-09-23 08:16:00,17.137,17.137,17.045,17.045,350000.0
2009-09-23 08:17:00,17.041,17.134,16.997,17.006,500000.0
2009-09-23 08:18:00,17.112,17.112,16.961,17.108,350000.0
2009-09-23 08:19:00,17.13,17.14,17.12,17.12,500000.0
2009-09-23 08:20:00,17.034,17.15,17.034,17.064,500000.0
2009-09-23 08:21:00,17.031,17.135,17.031,17.116,450000.0
2009-09-23 08:22:00,17.067,17.067,16.971,16.971,500000.0
2009-09-23 08:23:00,17.099,17.109,16.994,17.064,550000.0
2009-09-23 08:24:00,17.028,17.071,16.982,16.996,400000.0
2009-09-23 08:25:00,16.989,17.083,16.98,17.054,650000.0
2009-09-23 08:26:00,17.125,17.127,16.998,17.066,400000.0
2009-09-23 08:27:00,17.091,17.091,16.983,17.057,350000.0
2009-09-23 08:28:00,16.983,17.086,16.926,16.953,600000.0
2009-09-23 08:29:00,17.059,17.09,16.931,17.05,750000.0
2009-09-23 08:30:00,16.971,17.104,16.971,17.037,400000.0
2009-09-23 08:31:00,17.007,17.092,16.989,16.997,500000.0
2009-09-23 08:32:00,17.022,17.114,16.984,17.042,500000.0
2009-09-23 08:33:00,17.006,17.125,16.987,17.013,500000.0
2009-09-23 08:34:00,17.052,17.129,16.992,17.025,350000.0
2009-09-23 08:35:00,17.121,17.121,16.987,17.063,550000.0
2009-09-23 08:36:00,16.979,17.114,16.979,17.043,400000.0
2009-09-23 08:37:00,17.0,17.101,16.988,17.025,350000.0
2009-09-23 08:38:00,17.105,17.105,16.987,17.005,400000.0
2009-09-23 08:39:00,17.041,17.045,17.022,17.026,350000.0
2009-09-23 08:40:00,17.056,17.083,16.955,17.001,350000.0
2009-09-23 08:41:00,16.962,17.036,16.93,16.955,350000.0
2009-09-23 08:42:00,17.041,17.09,16.95,16.973,550000.0
2009-09-23 08:43:00,16.95,17.069,16.95,17.069,350000.0
2009-09-23 08:44:00,16.995,17.059,16.934,16.996,550000.0
2009-09-23 08:45:00,17.056,17.091,16.947,17.081,550000.0
2009-09-23 08:46:00,17.07,17.105,16.974,17.004,600000.0
2009-09-23 08:47:00,17.03,17.096,17.017,17.079,350000.0
2009-09-23 08:48:00,17.095,17.095,17.003,17.095,550000.0
2009-09-23 08:49:00,17.044,17.091,16.966,17.076,650000.0
2009-09-23 08:50:00,17.037,17.086,16.961,17.054,500000.0
2009-09-23 08:51:00,17.039,17.137,17.009,17.096,400000.0
2009-09-23 08:52:00,17.082,17.082,16.951,17.008,400000.0
2009-09-23 08:53:00,17.07,17.07,16.96,17.054,400000.0
2009-09-23 08:54:00,16.973,17.135,16.971,17.021,450000.0
2009-09-23 08:55:00,16.981,17.065,16.931,17.026,450000.0
2009-09-23 08:56:00,16.96,17.056,16.925,17.056,350000.0
2009-09-23 08:57:00,17.068,17.068,16.925,16.925,400000.0
2009-09-23 08:58:00,17.053,17.082,16.935,17.053,450000.0
2009-09-23 08:59:00,17.063,17.063,16.981,16.981,350000.0
2009-09-23 09:00:00,16.989,17.098,16.987,17.034,600000.0
2009-09-23 09:01:00,17.05,17.058,16.967,16.996,400000.0
2009-09-23 09:02:00,16.967,17.065,16.914,17.036,700000.0
2009-09-23 09:03:00,16.968,17.018,16.957,16.957,250000.0
2009-09-23 09:04:00,16.984,17.062,16.955,16.955,350000.0
2009-09-23 09:05:00,17.092,17.154,16.998,16.998,750000.0
2009-09-23 09:06:00,16.949,17.089,16.949,17.046,550000.0
2009-09-23 09:07:00,17.021,17.119,16.993,17.017,500000.0
2009-09-23 09:08:00,17.095,17.095,16.964,17.074,550000.0
2009-09-23 09:09:00,17.044,17.107,16.965,17.088,950000.0
2009-09-23 09:10:00,17.016,17.104,16.941,17.029,450000.0
2009-09-23 09:11:00,17.076,17.134,16.987,16.987,550000.0
2009-09-23 09:12:00,16.999,17.119,16.992,17.071,650000.0
2009-09-23 09:13:00,16.959,17.096,16.959,17.087,500000.0
2009-09-23 09:14:00,17.028,17.086,16.955,17.086,350000.0
2009-09-23 09:15:00,17.073,17.136,16.973,16.973,400000.0
2009-09-23 09:16:00,17.089,17.089,16.935,16.949,450000.0
2009-09-23 09:17:00,17.1,17.11,17.09,17.09,400000.0
2009-09-23 09:18:00,16.969,17.084,16.957,16.959,400000.0
2009-09-23 09:19:00,17.0,17.099,16.954,17.082,600000.0
2009-09-23 09:20:00,17.083,17.094,16.956,17.066,650000.0
2009-09-23 09:21:00,17.017,17.088,16.976,17.03,600000.0
2009-09-23 09:22:00,17.11,17.11,16.977,17.058,600000.0
2009-09-23 09:23:00,17.068,17.107,16.981,17.028,600000.0
2009-09-23 09:24:00,17.041,17.074,16.943,17.062,550000.0
2009-09-23 09:25:00,17.0,17.135,17.0,17.088,550000.0
2009-09-23 09:26:00,17.083,17.125,16.999,17.036,600000.0
2009-09-23 09:27:00,17.14,17.141,17.029,17.141,400000.0
2009-09-23 09:28:00,17.034,17.128,17.015,17.015,350000.0
2009-09-23 09:29:00,17.08,17.147,17.029,17.121,450000.0
2009-09-23 09:30:00,17.045,17.159,17.042,17.052,700000.0
2009-09-23 09:31:00,17.036,17.136,17.003,17.003,450000.0
2009-09-23 09:32:00,17.122,17.122,17.043,17.114,350000.0
2009-09-23 09:33:00,17.1,17.139,17.009,17.104,400000.0
2009-09-23 09:34:00,17.139,17.139,16.993,17.045,650000.0
2009-09-23 09:35:00,16.976,17.08,16.971,17.08,550000.0
2009-09-23 09:36:00,16.977,17.119,16.977,17.115,400000.0
2009-09-23 09:37:00,17.071,17.089,16.995,16.998,350000.0
2009-09-23 09:38:00,17.05,17.132,16.987,17.132,400000.0
2009-09-23 09:39:00,17.056,17.15,17.027,17.055,700000.0
2009-09-23 09:40:00,17.018,17.153,17.016,17.016,400000.0
2009-09-23 09:41:00,17.134,17.159,17.014,17.014,400000.0
2009-09-23 09:42:00,17.008,17.126,17.007,17.01,350000.0
2009-09-23 09:43:00,17.029,17.143,17.009,17.101,450000.0
2009-09-23 09:44:00,17.107,17.15,17.079,17.1,600000.0
2009-09-23 09:45:00,17.021,17.137,17.021,17.117,650000.0
2009-09-23 09:46:00,17.07,17.178,17.046,17.086,650000.0
2009-09-23 09:47:00,17.09,17.165,17.077,17.079,400000.0
2009-09-23 09:48:00,17.176,17.198,17.056,17.126,650000.0
2009-09-23 09:49:00,17.045,17.15,17.028,17.146,650000.0
2009-09-23 09:50:00,17.145,17.18,17.064,17.165,450000.0
2009-09-23 09:51:00,17.15,17.189,17.045,17.137,400000.0
2009-09-23 09:52:00,17.122,17.199,17.066,17.162,450000.0
2009-09-23 09:53:00,17.146,17.175,17.016,17.095,500000.0
2009-09-23 09:54:00,17.107,17.143,17.035,17.091,450000.0
2009-09-23 09:55:00,17.145,17.197,17.073,17.122,600000.0
2009-09-23 09:56:00,17.016,17.099,17.004,17.081,550000.0
2009-09-23 09:57:00,17.092,17.202,17.059,17.159,750000.0
2009-09-23 09:58:00,17.141,17.175,17.058,17.107,350000.0
2009-09-23 09:59:00,17.043,17.176,17.043,17.093,650000.0
2009-09-23 10:00:00,17.058,17.155,17.023,17.107,600000.0
2009-09-23 10:01:00,17.109,17.146,17.045,17.045,350000.0
2009-09-23 10:02:00,17.149,17.149,17.017,17.098,400000.0
2009-09-23 10:03:00,17.009,17.151,17.009,17.129,600000.0
2009-09-23 10:04:00,17.119,17.165,17.049,17.165,400000.0
2009-09-23 10:05:00,17.077,17.12,17.01,17.107,450000.0
2009-09-23 10:06:00,17.039,17.19,17.039,17.049,700000.0
2009-09-23 10:07:00,17.129,17.163,17.044,17.148,450000.0
2009-09-23 10:08:00,17.115,17.154,17.038,17.038,500000.0
2009-09-23 10:09:00,17.147,17.177,17.058,17.152,600000.0
2009-09-23 10:10:00,17.079,17.188,17.038,17.124,600000.0
2009-09-23 10:11:00,17.126,17.126,17.002,17.046,400000.0
2009-09-23 10:12:00,17.078,17.175,17.047,17.164,500000.0
2009-09-23 10:13:00,17.056,17.144,17.007,17.144,750000.0
2009-09-23 10:14:00,17.085,17.163,17.075,17.163,400000.0
2009-09-23 10:15:00,17.027,17.132,17.027,17.121,350000.0
2009-09-23 10:16:00,17.161,17.19,17.054,17.169,500000.0
2009-09-23 10:17:00,17.073,17.172,17.073,17.094,350000.0
2009-09-23 10:18:00,17.093,17.157,17.052,17.112,550000.0
2009-09-23 10:19:00,17.163,17.172,17.022,17.172,450000.0
2009-09-23 10:20:00,17.074,17.103,17.037,17.078,550000.0
2009-09-23 10:21:00,17.015,17.151,17.015,17.129,650000.0
2009-09-23 10:22:00,17.107,17.149,17.025,17.11,400000.0
2009-09-23 10:23:00,17.13,17.175,17.04,17.04,550000.0
2009-09-23 10:24:00,17.026,17.166,17.026,17.049,450000.0
2009-09-23 10:25:00,17.064,17.131,17.024,17.104,500000.0
2009-09-23 10:26:00,17.067,17.2,17.067,17.157,350000.0
2009-09-23 10:27:00,17.083,17.113,17.009,17.009,400000.0
2009-09-23 10:28:00,17.043,17.163,17.043,17.107,350000.0
2009-09-23 10:29:00,17.12,17.163,17.025,17.129,500000.0
2009-09-23 10:30:00,17.074,17.127,17.061,17.061,350000.0
2009-09-23 10:31:00,17.041,17.143,17.014,17.123,450000.0
2009-09-23 10:32:00,17.178,17.178,17.034,17.034,400000.0
2009-09-23 10:33:00,17.142,17.166,17.047,17.142,550000.0
2009-09-23 10:34:00,17.158,17.168,17.02,17.076,700000.0
2009-09-23 10:35:00,17.121,17.155,17.039,17.155,350000.0
2009-09-23 10:36:00,17.032,17.161,17.011,17.161,450000.0
2009-09-23 10:37:00,17.124,17.145,17.033,17.08,500000.0
2009-09-23 10:38:00,17.065,17.194,17.065,17.097,400000.0
2009-09-23 10:39:00,17.088,17.243,17.045,17.045,400000.0
2009-09-23 10:40:00,17.074,17.17,17.028,17.065,400000.0
2009-09-23 10:41:00,17.157,17.157,17.022,17.106,350000.0
2009-09-23 10:42:00,17.072,17.173,17.046,17.156,400000.0
2009-09-23 10:43:00,17.112,17.114,17.008,17.093,550000.0
2009-09-23 10:44:00,17.081,17.18,17.031,17.126,550000.0
2009-09-23 10:45:00,17.032,17.184,17.032,17.139,350000.0
2009-09-23 10:46:00,17.052,17.219,17.052,17.091,550000.0
2009-09-23 10:47:00,17.108,17.166,17.045,17.149,450000.0
2009-09-23 10:48:00,17.146,17.169,17.061,17.125,450000.0
2009-09-23 10:49:00,17.114,17.166,17.048,17.147,500000.0
2009-09-23 10:50:00,17.114,17.135,17.022,17.022,450000.0
2009-09-23 10:51:00,17.081,17.143,17.0,17.143,450000.0
2009-09-23 10:52:00,17.063,17.159,17.016,17.12,500000.0
2009-09-23 10:53:00,17.101,17.123,17.005,17.089,450000.0
2009-09-23 10:54:00,17.12,17.15,17.062,17.066,550000.0
2009-09-23 10:55:00,17.02,17.162,17.02,17.162,350000.0
2009-09-23 10:56:00,17.092,17.158,17.088,17.158,450000.0
2009-09-23 10:57:00,17.057,17.168,17.036,17.137,350000.0
2009-09-23 10:58:00,17.161,17.161,17.043,17.068,350000.0
2009-09-23 10:59:00,17.123,17.168,17.017,17.017,450000.0
2009-09-23 11:00:00,17.097,17.198,17.057,17.073,350000.0
2009-09-23 11:01:00,17.078,17.149,17.005,17.149,600000.0
2009-09-23 11:02:00,17.065,17.184,17.032,17.126,350000.0
2009-09-23 11:03:00,17.067,17.172,17.059,17.172,550000.0
2009-09-23 11:04:00,17.133,17.133,17.047,17.115,600000.0
2009-09-23 11:05:00,17.051,17.148,17.051,17.122,500000.0
2009-09-23 11:06:00,17.15,17.154,17.032,17.154,500000.0
2009-09-23 11:07:00,17.051,17.162,17.028,17.071,450000.0
2009-09-23 11:08:00,17.102,17.144,17.037,17.069,400000.0
2009-09-23 11:09:00,17.024,17.113,16.992,17.113,400000.0
2009-09-23 11:10:00,17.038,17.142,17.009,17.009,400000.0
2009-09-23 11:11:00,17.054,17.188,17.054,17.141,350000.0
2009-09-23 11:12:00,17.097,17.127,17.038,17.127,450000.0
2009-09-23 11:13:00,17.181,17.181,17.058,17.145,400000.0
2009-09-23 11:14:00,17.032,17.152,17.009,17.067,550000.0
2009-09-23 11:15:00,17.023,17.124,17.014,17.014,350000.0
2009-09-23 11:16:00,17.059,17.163,16.997,17.014,350000.0
2009-09-23 11:17:00,17.122,17.139,17.022,17.039,450000.0
2009-09-23 11:18:00,17.127,17.127,17.003,17.108,400000.0
2009-09-23 11:19:00,17.074,17.212,17.074,17.178,550000.0
2009-09-23 11:20:00,17.01,17.132,17.01,17.132,400000.0
2009-09-23 11:21:00,17.075,17.165,17.075,17.154,550000.0
2009-09-23 11:22:00,17.052,17.111,17.012,17.012,350000.0
2009-09-23 11:23:00,17.067,17.191,17.015,17.051,500000.0
2009-09-23 11:24:00,17.043,17.149,17.037,17.037,450000.0
2009-09-23 11:25:00,17.032,17.135,16.971,17.135,400000.0
2009-09-23 11:26:00,17.11,17.118,17.035,17.083,600000.0
2009-09-23 11:27:00,17.14,17.15,17.14,17.15,350000.0
2009-09-23 11:28:00,17.1,17.1,16.996,17.017,350000.0
2009-09-23 11:29:00,17.101,17.101,16.993,17.002,550000.0
2009-09-23 11:30:00,17.013,17.129,17.013,17.039,450000.0
2009-09-23 11:31:00,17.029,17.143,17.005,17.032,450000.0
2009-09-23 11:32:00,17.01,17.118,17.01,17.038,400000.0
2009-09-23 11:33:00,17.018,17.117,17.018,17.028,500000.0
2009-09-23 11:34:00,17.063,17.09,16.986,17.076,400000.0
2009-09-23 11:35:00,17.009,17.153,17.009,17.067,350000.0
2009-09-23 11:36:00,17.057,17.061,16.942,16.942,550000.0
2009-09-23 11:37:00,17.049,17.116,17.003,17.083,350000.0
2009-09-23 11:38:00,17.058,17.143,17.01,17.017,500000.0
2009-09-23 11:39:00,17.096,17.136,16.991,17.067,400000.0
2009-09-23 11:40:00,17.059,17.138,17.039,17.101,550000.0
2009-09-23 11:41:00,17.068,17.126,16.976,17.025,550000.0
2009-09-23 11:42:00,17.094,17.142,17.0,17.0,500000.0
2009-09-23 11:43:00,17.052,17.157,17.03,17.157,450000.0
2009-09-23 11:44:00,17.031,17.126,17.031,17.119,500000.0
2009-09-23 11:45:00,17.09,17.166,17.047,17.152,450000.0
2009-09-23 11:46:00,17.114,17.171,17.038,17.152,500000.0
2009-09-23 11:47:00,17.069,17.148,17.023,17.141,450000.0
2009-09-23 11:48:00,17.097,17.106,16.986,16.999,350000.0
2009-09-23 11:49:00,17.018,17.156,17.007,17.007,400000.0
2009-09-23 11:50:00,17.048,17.104,16.983,17.104,350000.0
2009-09-23 11:51:00,17.054,17.106,16.979,17.003,400000.0
2009-09-23 11:52:00,16.961,17.113,16.961,17.076,500000.0
2009-09-23 11:53:00,17.079,17.101,16.991,17.101,500000.0
2009-09-23 11:54:00,17.143,17.143,16.993,16.998,400000.0
2009-09-23 11:55:00,17.03,17.08,16.965,17.08,350000.0
2009-09-23 11:56:00,16.979,17.088,16.928,17.047,450000.0
2009-09-23 11:57:00,17.037,17.113,16.989,16.989,550000.0
2009-09-23 11:58:00,16.971,17.095,16.968,17.095,350000.0
2009-09-23 11:59:00,16.964,17.057,16.947,16.947,350000.0
2009-09-23 12:00:00,17.071,17.116,17.0,17.086,550000.0
2009-09-23 12:01:00,17.026,17.079,16.941,16.941,750000.0
2009-09-23 12:02:00,17.046,17.08,16.96,16.987,500000.0
2009-09-23 12:03:00,16.993,17.056,16.921,16.931,500000.0
2009-09-23 12:04:00,16.972,17.035,16.925,16.961,400000.0
2009-09-23 12:05:00,17.051,17.076,16.956,16.956,350000.0
2009-09-23 12:06:00,17.058,17.077,16.983,17.045,500000.0
2009-09-23 12:07:00,16.995,17.109,16.956,17.07,450000.0
2009-09-23 12:08:00,17.009,17.067,16.966,17.04,550000.0
2009-09-23 12:09:00,16.961,17.067,16.961,17.038,500000.0
2009-09-23 12:10:00,17.046,17.077,16.976,17.023,400000.0
2009-09-23 12:11:00,16.976,17.09,16.976,16.988,550000.0
2009-09-23 12:12:00,16.943,17.074,16.943,16.961,350000.0
2009-09-23 12:13:00,17.081,17.081,16.935,17.052,400000.0
2009-09-23 12:14:00,17.005,17.063,16.93,17.063,350000.0
2009-09-23 12:15:00,16.997,17.057,16.981,16.981,400000.0
2009-09-23 12:16:00,16.978,17.037,16.936,16.936,500000.0
2009-09-23 12:17:00,16.944,17.066,16.944,17.034,400000.0
2009-09-23 12:18:00,16.968,17.038,16.941,16.941,500000.0
2009-09-23 12:19:00,17.032,17.084,16.916,16.947,500000.0
2009-09-23 12:20:00,16.911,17.068,16.911,17.018,550000.0
2009-09-23 12:21:00,17.034,17.095,16.934,16.934,600000.0
2009-09-23 12:22:00,16.98,17.03,16.911,16.911,550000.0
2009-09-23 12:23:00,16.973,17.06,16.942,16.942,650000.0
2009-09-23 12:24:00,16.992,17.022,16.904,17.003,600000.0
2009-09-23 12:25:00,17.007,17.015,16.908,16.908,350000.0
2009-09-23 12:26:00,16.999,16.999,16.869,16.919,400000.0
2009-09-23 12:27:00,16.943,16.989,16.847,16.958,350000.0
2009-09-23 12:28:00,16.864,17.0,16.864,16.864,550000.0
2009-09-23 12:29:00,16.873,16.989,16.873,16.989,350000.0
2009-09-23 12:30:00,16.901,16.989,16.85,16.936,500000.0
2009-09-23 12:31:00,16.992,16.992,16.896,16.896,400000.0
2009-09-23 12:32:00,16.883,16.993,16.819,16.959,400000.0
2009-09-23 12:33:00,16.916,16.978,16.866,16.884,350000.0
2009-09-23 12:34:00,16.961,17.035,16.906,16.906,350000.0
2009-09-23 12:35:00,16.973,17.024,16.86,16.947,500000.0
2009-09-23 12:36:00,16.961,16.982,16.913,16.982,350000.0
2009-09-23 12:37:00,17.01,17.043,16.98,17.043,400000.0
2009-09-23 12:38:00,16.964,17.046,16.964,17.017,400000.0
2009-09-23 12:39:00,16.91,17.034,16.91,16.929,550000.0
2009-09-23 12:40:00,17.053,17.055,16.916,16.97,350000.0
2009-09-23 12:41:00,17.043,17.043,16.906,16.985,400000.0
2009-09-23 12:42:00,16.96,17.089,16.949,17.018,550000.0
2009-09-23 12:43:00,17.017,17.049,16.932,16.982,450000.0
2009-09-23 12:44:00,16.949,17.058,16.92,16.946,500000.0
2009-09-23 12:45:00,16.993,17.037,16.908,16.985,400000.0
2009-09-23 12:46:00,16.914,16.991,16.906,16.906,400000.0
2009-09-23 12:47:00,16.903,16.992,16.855,16.991,500000.0
2009-09-23 12:48:00,17.042,17.058,16.926,16.926,450000.0
2009-09-23 12:49:00,17.031,17.032,16.929,16.962,400000.0
2009-09-23 12:50:00,16.928,17.033,16.878,16.932,450000.0
2009-09-23 12:51:00,16.944,17.085,16.944,17.021,350000.0
2009-09-23 12:52:00,17.034,17.034,16.919,16.919,500000.0
2009-09-23 12:53:00,16.957,17.036,16.923,16.986,400000.0
2009-09-23 12:54:00,17.028,17.028,16.93,16.962,550000.0
2009-09-23 12:55:00,16.952,17.045,16.943,16.985,500000.0
2009-09-23 12:56:00,17.03,17.039,16.943,17.039,350000.0
2009-09-23 12:57:00,16.996,16.996,16.899,16.972,350000.0
2009-09-23 12:58:00,16.932,17.024,16.903,16.991,450000.0
2009-09-23 12:59:00,17.037,17.058,16.945,16.945,350000.0
2009-09-23 13:00:00,17.037,17.045,16.977,17.03,350000.0
2009-09-23 13:01:00,17.003,17.003,16.903,16.939,450000.0
2009-09-23 13:02:00,16.949,17.038,16.923,16.984,400000.0
2009-09-23 13:03:00,17.02,17.053,16.905,17.037,600000.0
2009-09-23 13:04:00,17.024,17.085,16.97,17.056,450000.0
2009-09-23 13:05:00,16.959,17.093,16.942,17.075,550000.0
2009-09-23 13:06:00,17.058,17.058,16.91,17.02,450000.0
2009-09-23 13:07:00,16.953,17.035,16.938,17.01,500000.0
2009-09-23 13:08:00,17.047,17.059,16.977,16.982,350000.0
2009-09-23 13:09:00,16.976,17.068,16.956,16.988,500000.0
2009-09-23 13:10:00,16.997,17.061,16.956,17.032,400000.0
2009-09-23 13:11:00,16.953,17.044,16.953,17.025,400000.0
2009-09-23 13:12:00,17.055,17.069,16.931,17.035,550000.0
2009-09-23 13:13:00,16.98,17.048,16.927,17.048,450000.0
2009-09-23 13:14:00,16.965,17.02,16.938,17.0,400000.0
2009-09-23 13:15:00,16.951,17.075,16.9,16.985,350000.0
2009-09-23 13:16:00,17.022,17.023,16.923,17.023,350000.0
2009-09-23 13:17:00,16.938,17.045,16.928,17.024,500000.0
2009-09-23 13:18:00,17.003,17.075,16.922,17.075,450000.0
2009-09-23 13:19:00,17.043,17.123,16.981,16.998,550000.0
2009-09-23 13:20:00,17.036,17.057,16.935,17.011,500000.0
2009-09-23 13:21:00,17.023,17.117,16.973,17.092,500000.0
2009-09-23 13:22:00,17.087,17.099,16.956,16.96,450000.0
2009-09-23 13:23:00,17.057,17.096,16.984,17.087,400000.0
2009-09-23 13:24:00,17.081,17.086,16.981,17.086,350000.0
2009-09-23 13:25:00,17.057,17.095,16.995,17.095,350000.0
2009-09-23 13:26:00,16.989,17.06,16.938,17.03,650000.0
2009-09-23 13:27:00,17.053,17.063,16.975,17.045,350000.0
2009-09-23 13:28:00,16.978,17.075,16.907,17.075,400000.0
2009-09-23 13:29:00,17.089,17.139,16.987,17.0,550000.0
2009-09-23 13:30:00,17.041,17.041,16.954,16.972,550000.0
2009-09-23 13:31:00,16.989,17.095,16.943,17.088,450000.0
2009-09-23 13:32:00,17.003,17.065,16.955,17.047,400000.0
2009-09-23 13:33:00,17.074,17.112,17.0,17.084,500000.0
2009-09-23 13:34:00,17.062,17.075,16.989,17.013,450000.0
2009-09-23 13:35:00,17.059,17.1,16.975,17.054,400000.0
2009-09-23 13:36:00,17.017,17.091,16.958,17.049,450000.0
2009-09-23 13:37:00,17.055,17.084,16.966,17.084,400000.0
2009-09-23 13:38:00,17.013,17.089,16.962,17.089,400000.0
2009-09-23 13:39:00,17.075,17.096,16.988,17.081,500000.0
2009-09-23 13:40:00,17.086,17.105,16.915,17.105,700000.0
2009-09-23 13:41:00,17.018,17.065,16.997,17.022,400000.0
2009-09-23 13:42:00,17.051,17.111,16.997,17.036,400000.0
2009-09-23 13:43:00,17.001,17.08,16.965,17.041,400000.0
2009-09-23 13:44:00,17.059,17.09,16.967,17.055,750000.0
2009-09-23 13:45:00,17.052,17.099,16.977,16.984,550000.0
2009-09-23 13:46:00,17.054,17.074,16.949,17.038,450000.0
2009-09-23 13:47:00,17.076,17.095,16.997,17.095,350000.0
2009-09-23 13:48:00,16.996,17.123,16.996,17.003,450000.0
2009-09-23 13:49:00,17.088,17.088,16.951,17.012,400000.0
2009-09-23 13:50:00,17.006,17.097,16.969,17.097,400000.0
2009-09-23 13:51:00,17.073,17.119,16.968,17.023,400000.0
2009-09-23 13:52:00,17.106,17.106,16.98,17.09,350000.0
2009-09-23 13:53:00,17.009,17.11,17.009,17.11,450000.0
2009-09-23 13:54:00,17.11,17.11,17.036,17.036,400000.0
2009-09-23 13:55:00,17.112,17.112,16.992,16.999,400000.0
2009-09-23 13:56:00,17.063,17.071,16.992,16.994,350000.0
2009-09-23 13:57:00,17.055,17.093,16.966,17.093,350000.0
2009-09-23 13:58:00,17.069,17.082,16.977,17.082,400000.0
2009-09-23 13:59:00,17.07,17.128,17.002,17.044,600000.0
2009-09-23 14:00:00,17.067,17.125,17.002,17.125,350000.0
2009-09-23 14:01:00,16.977,17.12,16.977,17.12,750000.0
2009-09-23 14:02:00,17.049,17.135,16.976,17.135,400000.0
2009-09-23 14:03:00,17.096,17.113,17.01,17.034,500000.0
2009-09-23 14:04:00,17.134,17.147,17.033,17.147,350000.0
2009-09-23 14:05:00,17.096,17.123,17.005,17.048,400000.0
2009-09-23 14:06:00,17.026,17.111,16.995,17.017,500000.0
2009-09-23 14:07:00,17.092,17.118,16.97,17.118,350000.0
2009-09-23 14:08:00,17.114,17.114,17.026,17.031,350000.0
2009-09-23 14:09:00,17.003,17.114,16.988,17.008,550000.0
2009-09-23 14:10:00,16.969,17.068,16.969,17.054,350000.0
2009-09-23 14:11:00,16.968,17.097,16.966,17.079,650000.0
2009-09-23 14:12:00,16.975,17.066,16.953,16.962,550000.0
2009-09-23 14:13:00,17.019,17.084,16.974,17.067,400000.0
2009-09-23 14:14:00,17.044,17.084,16.963,16.993,350000.0
2009-09-23 14:15:00,17.051,17.094,16.987,17.049,450000.0
2009-09-23 14:16:00,17.005,17.092,16.935,17.078,750000.0
2009-09-23 14:17:00,16.969,17.063,16.968,17.004,350000.0
2009-09-23 14:18:00,17.07,17.121,16.961,16.961,400000.0
2009-09-23 14:19:00,17.091,17.091,17.018,17.018,400000.0
2009-09-23 14:20:00,17.002,17.098,16.992,16.992,600000.0
2009-09-23 14:21:00,17.026,17.076,16.909,17.035,400000.0
2009-09-23 14:22:00,17.031,17.078,16.96,17.049,350000.0
2009-09-23 14:23:00,17.035,17.065,16.946,16.963,650000.0
2009-09-23 14:24:00,16.976,17.112,16.972,17.029,550000.0
2009-09-23 14:25:00,17.017,17.077,16.893,16.898,700000.0
2009-09-23 14:26:00,16.972,17.06,16.935,16.967,350000.0
2009-09-23 14:27:00,16.908,17.014,16.906,17.014,450000.0
2009-09-23 14:28:00,17.022,17.061,16.961,17.045,400000.0
2009-09-23 14:29:00,17.0,17.02,16.938,17.02,450000.0
2009-09-23 14:30:00,16.992,17.004,16.895,16.968,650000.0
2009-09-23 14:31:00,16.97,17.094,16.931,17.0,350000.0
2009-09-23 14:32:00,16.91,17.063,16.91,16.913,500000.0
2009-09-23 14:33:00,16.914,17.035,16.914,16.917,350000.0
2009-09-23 14:34:00,16.971,17.014,16.877,16.882,450000.0
2009-09-23 14:35:00,16.992,16.992,16.888,16.966,350000.0
2009-09-23 14:36:00,16.906,16.983,16.869,16.983,450000.0
2009-09-23 14:37:00,16.944,17.04,16.894,16.894,550000.0
2009-09-23 14:38:00,16.968,17.003,16.909,16.949,400000.0
2009-09-23 14:39:00,16.944,17.027,16.872,16.909,800000.0
2009-09-23 14:40:00,16.905,16.995,16.879,16.883,700000.0
2009-09-23 14:41:00,16.934,17.001,16.894,17.001,350000.0
2009-09-23 14:42:00,16.95,17.053,16.921,17.053,450000.0
2009-09-23 14:43:00,16.979,17.026,16.884,17.026,500000.0
2009-09-23 14:44:00,16.907,16.973,16.874,16.973,450000.0
2009-09-23 14:45:00,17.015,17.057,16.906,16.918,400000.0
2009-09-23 14:46:00,17.024,17.031,16.889,17.022,400000.0
2009-09-23 14:47:00,17.014,17.061,16.942,17.005,350000.0
2009-09-23 14:48:00,16.995,17.028,16.937,17.002,400000.0
2009-09-23 14:49:00,17.019,17.051,16.898,16.898,500000.0
2009-09-23 14:50:00,16.918,16.991,16.907,16.907,550000.0
2009-09-23 14:51:00,17.009,17.017,16.906,16.971,350000.0
2009-09-23 14:52:00,17.033,17.033,16.896,16.997,400000.0
2009-09-23 14:53:00,16.919,17.01,16.919,16.964,500000.0
2009-09-23 14:54:00,16.994,17.021,16.9,16.934,400000.0
2009-09-23 14:55:00,16.925,16.984,16.86,16.954,450000.0
2009-09-23 14:56:00,16.992,17.026,16.919,17.023,350000.0
2009-09-23 14:57:00,16.95,17.028,16.916,16.945,450000.0
2009-09-23 14:58:00,17.015,17.029,16.922,16.982,550000.0
2009-09-23 14:59:00,16.953,17.035,16.891,17.035,550000.0
2009-09-23 15:00:00,16.996,17.015,16.887,16.938,350000.0
2009-09-23 15:01:00,17.038,17.038,16.879,16.917,400000.0
2009-09-23 15:02:00,16.986,17.021,16.927,16.977,400000.0
2009-09-23 15:03:00,17.026,17.064,16.93,17.052,450000.0
2009-09-23 15:04:00,16.973,17.033,16.895,16.997,400000.0
2009-09-23 15:05:00,17.022,17.049,16.936,16.967,400000.0
2009-09-23 15:06:00,17.036,17.036,16.921,16.922,400000.0
2009-09-23 15:07:00,16.888,17.031,16.868,16.988,350000.0
2009-09-23 15:08:00,16.911,17.029,16.911,17.007,400000.0
2009-09-23 15:09:00,16.909,16.999,16.877,16.999,350000.0
2009-09-23 15:10:00,16.871,17.013,16.855,16.983,550000.0
2009-09-23 15:11:00,16.951,16.951,16.821,16.821,400000.0
2009-09-23 15:12:00,16.917,16.953,16.856,16.891,350000.0
2009-09-23 15:13:00,16.873,16.942,16.822,16.822,400000.0
2009-09-23 15:14:00,16.867,16.978,16.823,16.846,400000.0
2009-09-23 15:15:00,16.991,16.993,16.859,16.913,400000.0
2009-09-23 15:16:00,16.858,16.998,16.858,16.998,350000.0
2009-09-23 15:17:00,16.977,17.043,16.879,17.025,500000.0
2009-09-23 15:18:00,16.947,17.004,16.883,17.004,550000.0
2009-09-23 15:19:00,16.903,16.996,16.859,16.859,450000.0
2009-09-23 15:20:00,16.982,17.021,16.889,16.889,650000.0
2009-09-23 15:21:00,16.933,17.01,16.875,16.988,750000.0
2009-09-23 15:22:00,16.985,16.985,16.854,16.937,400000.0
2009-09-23 15:23:00,16.912,17.007,16.867,16.951,450000.0
2009-09-23 15:24:00,16.916,16.978,16.876,16.902,600000.0
2009-09-23 15:25:00,17.001,17.006,16.89,17.001,500000.0
2009-09-23 15:26:00,16.976,16.976,16.831,16.831,450000.0
2009-09-23 15:27:00,16.917,16.947,16.796,16.796,450000.0
2009-09-23 15:28:00,16.892,16.935,16.859,16.901,350000.0
2009-09-23 15:29:00,16.969,16.969,16.843,16.854,400000.0
2009-09-23 15:30:00,16.856,16.938,16.818,16.878,400000.0
2009-09-23 15:31:00,16.836,16.937,16.817,16.817,350000.0
2009-09-23 15:32:00,16.875,16.962,16.828,16.962,350000.0
2009-09-23 15:33:00,16.893,16.961,16.873,16.941,350000.0
2009-09-23 15:34:00,16.898,16.982,16.898,16.948,450000.0
2009-09-23 15:35:00,16.939,16.997,16.828,16.885,500000.0
2009-09-23 15:36:00,16.847,16.963,16.838,16.948,550000.0
2009-09-23 15:37:00,16.992,16.992,16.867,16.867,400000.0
2009-09-23 15:38:00,16.945,16.991,16.838,16.84,400000.0
2009-09-23 15:39:00,16.91,16.985,16.91,16.911,350000.0
2009-09-23 15:40:00,16.844,16.952,16.835,16.886,550000.0
2009-09-23 15:41:00,16.829,16.958,16.827,16.958,500000.0
2009-09-23 15:42:00,16.927,16.963,16.828,16.872,400000.0
2009-09-23 15:43:00,16.944,16.967,16.824,16.887,350000.0
2009-09-23 15:44:00,16.927,16.989,16.833,16.938,550000.0
2009-09-23 15:45:00,16.84,16.97,16.84,16.881,400000.0
2009-09-23 15:46:00,16.948,16.953,16.846,16.939,350000.0
2009-09-23 15:47:00,16.946,17.045,16.886,16.886,550000.0
2009-09-23 15:48:00,16.847,16.934,16.847,16.87,350000.0
2009-09-23 15:49:00,16.944,16.976,16.897,16.976,350000.0
2009-09-23 15:50:00,16.898,17.005,16.897,16.902,550000.0
2009-09-23 15:51:00,16.834,16.945,16.817,16.945,500000.0
2009-09-23 15:52:00,16.834,16.973,16.828,16.832,350000.0
2009-09-23 15:53:00,16.945,16.945,16.788,16.844,400000.0
2009-09-23 15:54:00,16.912,16.953,16.82,16.935,450000.0
2009-09-23 15:55:00,16.877,16.919,16.799,16.821,350000.0
2009-09-23 15:56:00,16.939,16.948,16.795,16.795,450000.0
2009-09-23 15:57:00,16.788,16.925,16.787,16.849,350000.0
2009-09-23 15:58:00,16.83,16.982,16.83,16.923,350000.0
2009-09-23 15:59:00,16.912,16.912,16.809,16.831,450000.0
2009-09-23 16:00:00,16.766,16.915,16.766,16.897,550000.0
2009-09-23 16:01:00,16.867,16.896,16.809,16.877,450000.0
2009-09-23 16:02:00,16.849,16.887,16.765,16.882,450000.0
2009-09-23 16:03:00,16.9,16.922,16.801,16.922,550000.0
2009-09-23 16:04:00,16.784,16.891,16.784,16.891,500000.0
2009-09-23 16:05:00,16.861,16.899,16.774,16.774,650000.0
2009-09-23 16:06:00,16.768,16.844,16.768,16.777,500000.0
2009-09-23 16:07:00,16.767,16.879,16.726,16.761,350000.0
2009-09-23 16:08:00,16.753,16.913,16.753,16.83,450000.0
2009-09-23 16:09:00,16.777,16.892,16.77,16.892,350000.0
2009-09-23 16:10:00,16.904,16.93,16.797,16.797,350000.0
2009-09-23 16:11:00,16.797,16.871,16.744,16.855,450000.0
2009-09-23 16:12:00,16.874,16.921,16.809,16.838,600000.0
2009-09-23 16:13:00,16.897,16.958,16.824,16.866,450000.0
2009-09-23 16:14:00,16.821,16.922,16.804,16.804,400000.0
2009-09-23 16:15:00,16.892,16.928,16.786,16.91,400000.0
2009-09-23 16:16:00,16.874,16.947,16.827,16.895,550000.0
2009-09-23 16:17:00,16.8,16.904,16.8,16.904,350000.0
2009-09-23 16:18:00,16.918,16.926,16.78,16.926,400000.0
2009-09-23 16:19:00,16.815,16.935,16.815,16.935,500000.0
2009-09-23 16:20:00,16.934,16.934,16.798,16.932,550000.0
2009-09-23 16:21:00,16.84,16.939,16.807,16.939,400000.0
2009-09-23 16:22:00,16.894,16.9,16.808,16.843,450000.0
2009-09-23 16:23:00,16.906,16.946,16.81,16.936,500000.0
2009-09-23 16:24:00,16.94,16.94,16.93,16.94,350000.0
2009-09-23 16:25:00,16.861,16.921,16.821,16.893,350000.0
2009-09-23 16:26:00,16.859,16.919,16.809,16.908,400000.0
2009-09-23 16:27:00,16.869,16.893,16.771,16.893,650000.0
2009-09-23 16:28:00,16.87,16.891,16.771,16.855,550000.0
2009-09-23 16:29:00,16.818,16.91,16.784,16.87,400000.0
2009-09-23 16:30:00,16.872,16.872,16.7,16.723,600000.0
2009-09-23 16:31:00,16.699,16.914,16.699,16.879,350000.0
2009-09-23 16:32:00,16.828,16.847,16.712,16.847,450000.0
2009-09-23 16:33:00,16.816,16.832,16.716,16.832,450000.0
2009-09-23 16:34:00,16.831,16.883,16.792,16.829,350000.0
2009-09-23 16:35:00,16.74,16.798,16.727,16.727,400000.0
2009-09-23 16:36:00,16.709,16.87,16.709,16.802,400000.0
2009-09-23 16:37:00,16.759,16.759,16.607,16.613,500000.0
2009-09-23 16:38:00,16.596,16.76,16.596,16.703,450000.0
2009-09-23 16:39:00,16.745,16.756,16.653,16.732,500000.0
2009-09-23 16:40:00,16.655,16.731,16.655,16.685,450000.0
2009-09-23 16:41:00,16.654,16.74,16.616,16.719,400000.0
2009-09-23 16:42:00,16.727,16.746,16.606,16.746,700000.0
2009-09-23 16:43:00,16.636,16.771,16.636,16.723,400000.0
2009-09-23 16:44:00,16.702,16.726,16.62,16.675,400000.0
2009-09-23 16:45:00,16.638,16.726,16.618,16.721,350000.0
2009-09-23 16:46:00,16.668,16.757,16.666,16.742,500000.0
2009-09-23 16:47:00,16.625,16.724,16.582,16.635,600000.0
2009-09-23 16:48:00,16.702,16.752,16.625,16.73,450000.0
2009-09-23 16:49:00,16.721,16.755,16.643,16.643,450000.0
2009-09-23 16:50:00,16.672,16.783,16.672,16.743,350000.0
2009-09-23 16:51:00,16.722,16.769,16.632,16.644,500000.0
2009-09-23 16:52:00,16.615,16.778,16.615,16.778,350000.0
2009-09-23 16:53:00,16.712,16.773,16.626,16.657,450000.0
2009-09-23 16:54:00,16.732,16.747,16.634,16.711,400000.0
2009-09-23 16:55:00,16.664,16.798,16.658,16.766,350000.0
2009-09-23 16:56:00,16.7,16.791,16.667,16.682,400000.0
2009-09-23 16:57:00,16.74,16.767,16.646,16.767,850000.0
2009-09-23 16:58:00,16.67,16.774,16.622,16.639,450000.0
2009-09-23 16:59:00,16.695,16.804,16.695,16.709,400000.0
2009-09-23 17:00:00,16.695,16.777,16.631,16.757,350000.0
2009-09-23 17:01:00,16.736,16.736,16.6,16.707,400000.0
2009-09-23 17:02:00,16.635,16.731,16.635,16.688,400000.0
2009-09-23 17:03:00,16.725,16.725,16.595,16.679,400000.0
2009-09-23 17:04:00,16.717,16.733,16.596,16.615,400000.0
2009-09-23 17:05:00,16.64,16.722,16.605,16.638,600000.0
2009-09-23 17:06:00,16.681,16.689,16.561,16.677,400000.0
2009-09-23 17:07:00,16.621,16.707,16.567,16.597,550000.0
2009-09-23 17:08:00,16.709,16.709,16.562,16.598,350000.0
2009-09-23 17:09:00,16.726,16.734,16.616,16.734,450000.0
2009-09-23 17:10:00,16.74,16.751,16.667,16.706,400000.0
2009-09-23 17:11:00,16.687,16.766,16.585,16.585,400000.0
2009-09-23 17:12:00,16.614,16.676,16.597,16.676,400000.0
2009-09-23 17:13:00,16.71,16.74,16.71,16.73,350000.0
2009-09-23 17:14:00,16.647,16.733,16.601,16.601,350000.0
2009-09-23 17:15:00,16.618,16.72,16.618,16.72,350000.0
2009-09-23 17:16:00,16.63,16.708,16.557,16.637,500000.0
2009-09-23 17:17:00,16.63,16.673,16.56,16.621,400000.0
2009-09-23 17:18:00,16.675,16.736,16.61,16.659,550000.0
2009-09-23 17:19:00,16.657,16.694,16.551,16.597,550000.0
2009-09-23 17:20:00,16.683,16.688,16.558,16.581,350000.0
2009-09-23 17:21:00,16.733,16.738,16.585,16.63,350000.0
2009-09-23 17:22:00,16.602,16.677,16.534,16.567,450000.0
2009-09-23 17:23:00,16.654,16.683,16.563,16.565,400000.0
2009-09-23 17:24:00,16.59,16.694,16.554,16.65,550000.0
2009-09-23 17:25:00,16.709,16.736,16.595,16.691,450000.0
2009-09-23 17:26:00,16.611,16.701,16.599,16.67,450000.0
2009-09-23 17:27:00,16.74,16.74,16.61,16.688,650000.0
2009-09-23 17:28:00,16.619,16.765,16.619,16.725,350000.0
2009-09-23 17:29:00,16.685,16.761,16.665,16.761,400000.0
2009-09-23 17:30:00,16.676,16.768,16.638,16.724,450000.0
2009-09-23 17:31:00,16.689,16.742,16.618,16.71,600000.0
2009-09-23 17:32:00,16.694,16.792,16.645,16.669,500000.0
2009-09-23 17:33:00,16.686,16.782,16.686,16.741,400000.0
2009-09-23 17:34:00,16.68,16.762,16.632,16.672,400000.0
2009-09-23 17:35:00,16.756,16.764,16.626,16.685,500000.0
2009-09-23 17:36:00,16.662,16.747,16.653,16.747,350000.0
2009-09-23 17:37:00,16.721,16.819,16.664,16.712,350000.0
2009-09-23 17:38:00,16.725,16.748,16.614,16.614,500000.0
2009-09-23 17:39:00,16.731,16.792,16.646,16.748,600000.0
2009-09-23 17:40:00,16.667,16.697,16.586,16.697,550000.0
2009-09-23 17:41:00,16.721,16.721,16.585,16.718,750000.0
2009-09-23 17:42:00,16.722,16.722,16.632,16.686,400000.0
2009-09-23 17:43:00,16.747,16.747,16.62,16.625,450000.0
2009-09-23 17:44:00,16.693,16.736,16.601,16.603,650000.0
2009-09-23 17:45:00,16.678,16.765,16.645,16.675,550000.0
2009-09-23 17:46:00,16.688,16.737,16.634,16.648,350000.0
2009-09-23 17:47:00,16.736,16.736,16.568,16.582,400000.0
2009-09-23 17:48:00,16.606,16.712,16.606,16.649,450000.0
2009-09-23 17:49:00,16.617,16.761,16.617,16.719,650000.0
2009-09-23 17:50:00,16.704,16.736,16.672,16.672,500000.0
2009-09-23 17:51:00,16.7,16.785,16.676,16.761,550000.0
2009-09-23 17:52:00,16.759,16.771,16.628,16.725,450000.0
2009-09-23 17:53:00,16.696,16.739,16.633,16.737,550000.0
2009-09-23 17:54:00,16.694,16.781,16.684,16.727,350000.0
2009-09-23 17:55:00,16.789,16.79,16.64,16.711,550000.0
2009-09-23 17:56:00,16.688,16.796,16.664,16.744,500000.0
2009-09-23 17:57:00,16.808,16.808,16.67,16.758,400000.0
2009-09-23 17:58:00,16.759,16.799,16.676,16.799,400000.0
2009-09-23 17:59:00,16.772,16.786,16.683,16.7,600000.0
2009-09-23 18:00:00,16.684,16.774,16.641,16.673,450000.0
2009-09-23 18:01:00,16.685,16.796,16.685,16.717,400000.0
2009-09-23 18:02:00,16.777,16.777,16.725,16.776,350000.0
2009-09-23 18:03:00,16.782,16.812,16.678,16.773,550000.0
2009-09-23 18:04:00,16.781,16.841,16.69,16.835,450000.0
2009-09-23 18:05:00,16.794,16.834,16.691,16.83,750000.0
2009-09-23 18:06:00,16.806,16.837,16.686,16.75,450000.0
2009-09-23 18:07:00,16.814,16.85,16.713,16.817,400000.0
2009-09-23 18:08:00,16.718,16.86,16.718,16.843,400000.0
2009-09-23 18:09:00,16.704,16.824,16.654,16.7,800000.0
2009-09-23 18:10:00,16.739,16.839,16.71,16.81,400000.0
2009-09-23 18:11:00,16.717,16.785,16.698,16.785,1500000.0
2009-09-23 18:12:00,16.779,16.779,16.73,16.775,400000.0
2009-09-23 18:13:00,16.831,16.831,16.728,16.81,400000.0
2009-09-23 18:14:00,16.727,16.824,16.7,16.824,450000.0
2009-09-23 18:15:00,16.745,16.816,16.711,16.737,2000000.0
2009-09-23 18:16:00,16.77,16.799,16.703,16.703,400000.0
2009-09-23 18:17:00,16.81,16.82,16.717,16.82,350000.0
2009-09-23 18:18:00,16.786,16.864,16.731,16.731,550000.0
2009-09-23 18:19:00,16.832,16.885,16.756,16.756,400000.0
2009-09-23 18:20:00,16.79,16.915,16.79,16.828,550000.0
2009-09-23 18:21:00,16.862,16.887,16.765,16.789,350000.0
2009-09-23 18:22:00,16.798,16.904,16.748,16.771,1550000.0
2009-09-23 18:23:00,16.769,16.838,16.756,16.762,1600000.0
2009-09-23 18:24:00,16.859,16.903,16.77,16.77,1450000.0
2009-09-23 18:25:00,16.774,16.934,16.754,16.77,1950000.0
2009-09-23 18:26:00,16.802,16.831,16.757,16.808,400000.0
2009-09-23 18:27:00,16.779,16.779,16.736,16.766,350000.0
2009-09-23 18:28:00,16.741,16.864,16.702,16.754,450000.0
2009-09-23 18:29:00,16.8,16.904,16.761,16.761,450000.0
2009-09-23 18:30:00,16.761,16.889,16.754,16.808,1400000.0
2009-09-23 18:31:00,16.801,16.889,16.767,16.803,1550000.0
2009-09-23 18:32:00,16.866,16.901,16.789,16.866,400000.0
2009-09-23 18:33:00,16.856,16.856,16.741,16.789,350000.0
2009-09-23 18:34:00,16.882,16.9,16.762,16.786,400000.0
2009-09-23 18:35:00,16.794,16.844,16.745,16.795,1500000.0
2009-09-23 18:36:00,16.85,16.888,16.759,16.879,350000.0
2009-09-23 18:37:00,16.761,16.841,16.733,16.795,500000.0
2009-09-23 18:38:00,16.764,16.846,16.757,16.846,350000.0
2009-09-23 18:39:00,16.823,16.826,16.738,16.773,350000.0
2009-09-23 18:40:00,16.808,16.881,16.76,16.772,1800000.0
2009-09-23 18:41:00,16.768,16.865,16.768,16.773,1650000.0
2009-09-23 18:42:00,16.805,16.805,16.747,16.783,1500000.0
2009-09-23 18:43:00,16.8,16.866,16.693,16.833,1500000.0
2009-09-23 18:44:00,16.786,16.822,16.73,16.795,400000.0
2009-09-23 18:45:00,16.791,16.855,16.736,16.831,350000.0
2009-09-23 18:46:00,16.827,16.86,16.734,16.815,1450000.0
2009-09-23 18:47:00,16.824,16.896,16.751,16.883,550000.0
2009-09-23 18:48:00,16.837,16.87,16.77,16.833,1900000.0
2009-09-23 18:49:00,16.794,16.858,16.715,16.808,450000.0
2009-09-23 18:50:00,16.798,16.869,16.792,16.807,500000.0
2009-09-23 18:51:00,16.783,16.908,16.75,16.75,400000.0
2009-09-23 18:52:00,16.847,16.867,16.735,16.807,500000.0
2009-09-23 18:53:00,16.812,16.841,16.77,16.827,1250000.0
2009-09-23 18:54:00,16.835,16.86,16.79,16.816,1800000.0
2009-09-23 18:55:00,16.799,16.894,16.799,16.835,450000.0
2009-09-23 18:56:00,16.825,16.868,16.753,16.817,1300000.0
2009-09-23 18:57:00,16.769,16.872,16.742,16.755,400000.0
2009-09-23 18:58:00,16.829,16.837,16.758,16.831,1250000.0
2009-09-23 18:59:00,16.803,16.884,16.755,16.843,1500000.0
2009-09-23 19:00:00,16.864,16.864,16.722,16.787,450000.0
2009-09-23 19:01:00,16.8,16.8,16.697,16.737,550000.0
2009-09-23 19:02:00,16.838,16.839,16.739,16.839,500000.0
2009-09-23 19:03:00,16.808,16.826,16.732,16.753,400000.0
2009-09-23 19:04:00,16.832,16.857,16.81,16.81,350000.0
2009-09-23 19:05:00,16.772,16.835,16.692,16.835,400000.0
2009-09-23 19:06:00,16.754,16.857,16.737,16.762,400000.0
2009-09-23 19:07:00,16.876,16.876,16.78,16.805,550000.0
2009-09-23 19:08:00,16.792,16.885,16.752,16.825,500000.0
2009-09-23 19:09:00,16.835,16.835,16.723,16.773,350000.0
2009-09-23 19:10:00,16.872,16.872,16.759,16.787,350000.0
2009-09-23 19:11:00,16.781,16.824,16.744,16.744,200000.0
2009-09-23 19:12:00,16.83,16.867,16.795,16.867,350000.0
2009-09-23 19:13:00,16.835,16.848,16.767,16.847,350000.0
2009-09-23 19:14:00,16.708,16.849,16.706,16.739,550000.0
2009-09-23 19:15:00,16.769,16.847,16.735,16.814,400000.0
2009-09-23 19:16:00,16.808,16.831,16.733,16.733,350000.0
2009-09-23 19:17:00,16.812,16.813,16.7,16.813,350000.0
2009-09-23 19:18:00,16.819,16.83,16.729,16.78,450000.0
2009-09-23 19:19:00,16.822,16.845,16.697,16.845,350000.0
2009-09-23 19:20:00,16.761,16.869,16.761,16.831,400000.0
2009-09-23 19:21:00,16.73,16.843,16.73,16.784,400000.0
2009-09-23 19:22:00,16.87,16.89,16.87,16.88,400000.0
2009-09-23 19:23:00,16.747,16.859,16.747,16.806,400000.0
2009-09-23 19:24:00,16.753,16.863,16.731,16.834,550000.0
2009-09-23 19:25:00,16.788,16.89,16.743,16.746,550000.0
2009-09-23 19:26:00,16.804,16.88,16.755,16.756,450000.0
2009-09-23 19:27:00,16.797,16.833,16.732,16.732,350000.0
2009-09-23 19:28:00,16.822,16.876,16.809,16.851,350000.0
2009-09-23 19:29:00,16.889,16.917,16.786,16.786,500000.0
2009-09-23 19:30:00,16.87,16.874,16.731,16.844,350000.0
2009-09-23 19:31:00,16.829,16.863,16.725,16.863,450000.0
2009-09-23 19:32:00,16.826,16.878,16.734,16.734,400000.0
2009-09-23 19:33:00,16.794,16.814,16.705,16.814,350000.0
2009-09-23 19:34:00,16.829,16.829,16.716,16.745,400000.0
2009-09-23 19:35:00,16.854,16.92,16.758,16.911,550000.0
2009-09-23 19:36:00,16.871,16.907,16.777,16.811,350000.0
2009-09-23 19:37:00,16.854,16.928,16.803,16.924,350000.0
2009-09-23 19:38:00,16.927,16.958,16.822,16.943,400000.0
2009-09-23 19:39:00,16.945,16.945,16.81,16.841,400000.0
2009-09-23 19:40:00,16.849,16.939,16.829,16.934,550000.0
2009-09-23 19:41:00,16.842,16.874,16.795,16.816,250000.0
2009-09-23 19:42:00,16.843,16.944,16.843,16.944,400000.0
2009-09-23 19:43:00,16.899,16.927,16.788,16.927,400000.0
2009-09-23 19:44:00,16.923,16.936,16.841,16.841,400000.0
2009-09-23 19:45:00,16.823,16.91,16.823,16.891,500000.0
2009-09-23 19:46:00,16.854,16.954,16.854,16.918,350000.0
2009-09-23 19:47:00,16.936,16.945,16.856,16.859,350000.0
2009-09-23 19:48:00,16.81,16.949,16.809,16.866,550000.0
2009-09-23 19:49:00,16.894,16.956,16.825,16.928,350000.0
2009-09-23 19:50:00,16.924,16.924,16.809,16.848,550000.0
2009-09-23 19:51:00,16.939,16.96,16.826,16.876,400000.0
2009-09-23 19:52:00,16.851,16.944,16.814,16.936,350000.0
2009-09-23 19:53:00,16.928,16.928,16.783,16.895,250000.0
2009-09-23 19:54:00,16.914,16.92,16.823,16.823,400000.0
2009-09-23 19:55:00,16.807,16.96,16.807,16.824,350000.0
2009-09-23 19:56:00,16.869,16.946,16.806,16.806,500000.0
2009-09-23 19:57:00,16.894,16.914,16.747,16.914,500000.0
2009-09-23 19:58:00,16.914,16.985,16.842,16.93,500000.0
2009-09-23 19:59:00,16.87,16.919,16.804,16.804,350000.0
2009-09-23 20:00:00,16.91,16.91,16.777,16.893,400000.0
2009-09-23 20:01:00,16.896,16.934,16.797,16.934,600000.0
2009-09-23 20:02:00,16.883,16.922,16.792,16.922,450000.0
2009-09-23 20:03:00,16.86,16.91,16.832,16.842,500000.0
2009-09-23 20:04:00,16.816,16.893,16.771,16.892,400000.0
2009-09-23 20:05:00,16.843,16.935,16.793,16.842,550000.0
2009-09-23 20:06:00,16.803,16.936,16.803,16.887,450000.0
2009-09-23 20:07:00,16.8,16.879,16.749,16.836,500000.0
2009-09-23 20:08:00,16.83,16.889,16.75,16.88,500000.0
2009-09-23 20:09:00,16.861,16.863,16.74,16.863,400000.0
2009-09-23 20:10:00,16.858,16.892,16.773,16.863,550000.0
2009-09-23 20:11:00,16.873,16.889,16.773,16.773,500000.0
2009-09-23 20:12:00,16.876,16.876,16.773,16.773,400000.0
2009-09-23 20:13:00,16.819,16.919,16.817,16.877,550000.0
2009-09-23 20:14:00,16.896,16.897,16.77,16.85,400000.0
2009-09-23 20:15:00,16.801,16.879,16.722,16.879,350000.0
2009-09-23 20:16:00,16.806,16.882,16.743,16.859,550000.0
2009-09-23 20:17:00,16.792,16.929,16.792,16.929,500000.0
2009-09-23 20:18:00,16.928,16.969,16.837,16.96,350000.0
2009-09-23 20:19:00,16.919,16.968,16.823,16.885,550000.0
2009-09-23 20:20:00,16.954,16.959,16.83,16.926,400000.0
2009-09-23 20:21:00,16.908,16.994,16.891,16.913,350000.0
2009-09-23 20:22:00,17.032,17.033,16.915,16.998,500000.0
2009-09-23 20:23:00,17.011,17.011,16.881,16.978,350000.0
2009-09-23 20:24:00,16.954,16.999,16.885,16.954,500000.0
2009-09-23 20:25:00,16.823,16.957,16.823,16.834,350000.0
2009-09-23 20:26:00,16.979,16.979,16.896,16.897,400000.0
2009-09-23 20:27:00,16.925,16.932,16.824,16.932,350000.0
2009-09-23 20:28:00,16.955,16.985,16.861,16.861,350000.0
2009-09-23 20:29:00,16.969,16.981,16.839,16.923,350000.0
2009-09-23 20:30:00,16.9,16.992,16.849,16.939,550000.0
2009-09-23 20:31:00,16.963,16.964,16.876,16.884,350000.0
2009-09-23 20:32:00,16.901,17.012,16.877,17.007,400000.0
2009-09-23 20:33:00,16.88,16.987,16.852,16.959,350000.0
2009-09-23 20:34:00,16.895,17.063,16.895,16.998,550000.0
2009-09-23 20:35:00,17.0,17.032,16.9,17.019,450000.0
2009-09-23 20:36:00,16.886,17.011,16.885,16.885,350000.0
2009-09-23 20:37:00,16.944,17.004,16.896,16.913,400000.0
2009-09-23 20:38:00,17.026,17.036,16.904,17.02,500000.0
2009-09-23 20:39:00,16.981,17.009,16.945,16.945,350000.0
2009-09-23 20:40:00,16.966,17.057,16.904,16.904,550000.0
2009-09-23 20:41:00,16.884,16.97,16.884,16.915,500000.0
2009-09-23 20:42:00,16.973,16.997,16.851,16.872,350000.0
2009-09-23 20:43:00,16.861,17.007,16.861,16.987,500000.0
2009-09-23 20:44:00,16.935,16.99,16.876,16.947,350000.0
2009-09-23 20:45:00,16.972,16.982,16.874,16.982,550000.0
2009-09-23 20:46:00,16.845,16.949,16.815,16.949,350000.0
2009-09-23 20:47:00,16.909,16.984,16.819,16.819,550000.0
2009-09-23 20:48:00,16.882,16.914,16.821,16.879,350000.0
2009-09-23 20:49:00,16.928,16.928,16.794,16.879,350000.0
2009-09-23 20:50:00,16.806,16.903,16.806,16.806,350000.0
2009-09-23 20:51:00,16.944,16.944,16.801,16.879,350000.0
2009-09-23 20:52:00,16.837,16.965,16.837,16.854,350000.0
2009-09-23 20:53:00,16.819,16.965,16.819,16.965,500000.0
2009-09-23 20:54:00,16.93,16.961,16.809,16.961,450000.0
2009-09-23 20:55:00,16.874,16.954,16.86,16.954,350000.0
2009-09-23 20:56:00,16.909,16.934,16.825,16.892,450000.0
2009-09-23 20:57:00,16.911,16.911,16.779,16.902,350000.0
2009-09-23 20:58:00,16.894,16.925,16.887,16.891,350000.0
2009-09-23 20:59:00,16.848,16.919,16.791,16.892,300000.0
2009-09-23 21:00:00,16.903,16.941,16.813,16.867,500000.0
2009-09-23 21:01:00,16.874,16.982,16.862,16.862,500000.0
2009-09-23 21:02:00,16.914,16.953,16.836,16.912,350000.0
2009-09-23 21:03:00,16.982,17.003,16.881,16.881,600000.0
2009-09-23 21:04:00,16.897,16.968,16.854,16.962,350000.0
2009-09-23 21:05:00,16.93,16.954,16.818,16.954,400000.0
2009-09-23 21:06:00,16.95,16.962,16.907,16.962,150000.0
2009-09-23 21:07:00,16.831,16.94,16.827,16.927,450000.0
2009-09-23 21:08:00,16.936,16.979,16.863,16.863,200000.0
2009-09-23 21:09:00,16.862,16.964,16.848,16.896,350000.0
2009-09-23 21:10:00,16.903,16.939,16.804,16.906,650000.0
2009-09-23 21:11:00,16.927,16.927,16.796,16.922,450000.0
2009-09-23 21:12:00,16.89,16.956,16.856,16.919,350000.0
2009-09-23 21:13:00,16.942,16.965,16.854,16.96,400000.0
2009-09-23 21:14:00,16.859,16.905,16.771,16.888,400000.0
2009-09-23 21:15:00,16.93,16.93,16.837,16.838,350000.0
2009-09-23 21:16:00,16.896,16.938,16.816,16.84,300000.0
2009-09-23 21:17:00,16.819,16.955,16.819,16.835,500000.0
2009-09-23 21:18:00,16.832,16.893,16.791,16.826,400000.0
2009-09-23 21:19:00,16.792,16.935,16.792,16.899,400000.0
2009-09-23 21:20:00,16.939,16.975,16.833,16.833,850000.0
2009-09-23 21:21:00,16.816,16.933,16.816,16.933,400000.0
2009-09-23 21:22:00,16.895,16.921,16.819,16.819,400000.0
2009-09-23 21:23:00,16.827,16.921,16.827,16.885,400000.0
2009-09-23 21:24:00,16.921,16.928,16.841,16.844,450000.0
2009-09-23 21:25:00,16.908,16.957,16.836,16.916,450000.0
2009-09-23 21:26:00,16.871,16.919,16.785,16.785,450000.0
2009-09-23 21:27:00,16.778,16.886,16.749,16.848,550000.0
2009-09-23 21:28:00,16.823,16.899,16.791,16.899,450000.0
2009-09-23 21:29:00,16.847,16.847,16.711,16.821,250000.0
2009-09-23 21:30:00,16.837,16.864,16.722,16.748,600000.0
2009-09-23 21:31:00,16.746,16.837,16.746,16.803,500000.0
2009-09-23 21:32:00,16.765,16.831,16.76,16.76,400000.0
2009-09-23 21:33:00,16.763,16.887,16.742,16.799,400000.0
2009-09-23 21:34:00,16.769,16.881,16.734,16.766,600000.0
2009-09-23 21:35:00,16.827,16.83,16.741,16.83,250000.0
2009-09-23 21:36:00,16.851,16.871,16.751,16.871,400000.0
2009-09-23 21:37:00,16.837,16.849,16.706,16.849,350000.0
2009-09-23 21:38:00,16.756,16.802,16.752,16.802,350000.0
2009-09-23 21:39:00,16.754,16.806,16.715,16.798,350000.0
2009-09-23 21:40:00,16.812,16.856,16.728,16.856,750000.0
2009-09-23 21:41:00,16.74,16.834,16.736,16.814,450000.0
2009-09-23 21:42:00,16.844,16.844,16.793,16.793,100000.0
2009-09-23 21:43:00,16.822,16.856,16.748,16.748,400000.0
2009-09-23 21:44:00,16.815,16.845,16.717,16.845,350000.0
2009-09-23 21:45:00,16.799,16.836,16.78,16.81,450000.0
2009-09-23 21:46:00,16.722,16.841,16.708,16.743,350000.0
2009-09-23 21:47:00,16.696,16.815,16.696,16.815,350000.0
2009-09-23 21:48:00,16.677,16.789,16.657,16.771,400000.0
2009-09-23 21:49:00,16.682,16.821,16.682,16.721,450000.0
2009-09-23 21:50:00,16.784,16.827,16.679,16.679,700000.0
2009-09-23 21:51:00,16.734,16.75,16.679,16.687,300000.0
2009-09-23 21:52:00,16.742,16.812,16.673,16.679,450000.0
2009-09-23 21:53:00,16.748,16.793,16.674,16.684,300000.0
2009-09-23 21:54:00,16.793,16.793,16.683,16.697,350000.0
2009-09-23 21:55:00,16.775,16.808,16.69,16.742,350000.0
2009-09-23 21:56:00,16.798,16.808,16.716,16.78,400000.0
2009-09-23 21:57:00,16.726,16.817,16.677,16.677,300000.0
2009-09-23 21:58:00,16.68,16.791,16.658,16.791,350000.0
2009-09-23 21:59:00,16.732,16.814,16.728,16.814,450000.0
2009-09-23 22:00:00,16.663,16.776,16.663,16.727,400000.0
2009-09-23 22:01:00,16.789,16.789,16.66,16.685,350000.0
2009-09-23 22:02:00,16.751,16.799,16.649,16.799,500000.0
2009-09-23 22:03:00,16.719,16.832,16.705,16.724,400000.0
2009-09-23 22:04:00,16.825,16.825,16.705,16.705,500000.0
2009-09-23 22:05:00,16.775,16.798,16.702,16.749,350000.0
2009-09-23 22:06:00,16.825,16.839,16.752,16.752,350000.0
2009-09-23 22:07:00,16.828,16.847,16.755,16.822,450000.0
2009-09-23 22:08:00,16.708,16.82,16.708,16.82,450000.0
2009-09-23 22:09:00,16.795,16.795,16.68,16.724,350000.0
2009-09-23 22:10:00,16.832,16.86,16.723,16.81,1100000.0
2009-09-23 22:11:00,16.73,16.8,16.703,16.727,350000.0
2009-09-23 22:12:00,16.761,16.816,16.651,16.816,400000.0
2009-09-23 22:13:00,16.728,16.827,16.704,16.704,350000.0
2009-09-23 22:14:00,16.821,16.821,16.698,16.73,350000.0
2009-09-23 22:15:00,16.757,16.799,16.755,16.799,200000.0
2009-09-23 22:16:00,16.787,16.826,16.743,16.822,350000.0
2009-09-23 22:17:00,16.657,16.778,16.657,16.778,150000.0
2009-09-23 22:18:00,16.771,16.803,16.719,16.776,250000.0
2009-09-23 22:19:00,16.752,16.809,16.673,16.748,750000.0
2009-09-23 22:20:00,16.725,16.852,16.702,16.776,1200000.0
2009-09-23 22:21:00,16.792,16.792,16.688,16.754,400000.0
2009-09-23 22:22:00,16.745,16.758,16.653,16.674,400000.0
2009-09-23 22:23:00,16.82,16.83,16.81,16.82,400000.0
2009-09-23 22:24:00,16.793,16.801,16.673,16.673,400000.0
2009-09-23 22:25:00,16.784,16.835,16.738,16.817,450000.0
2009-09-23 22:26:00,16.704,16.838,16.704,16.794,350000.0
2009-09-23 22:27:00,16.773,16.829,16.7,16.786,350000.0
2009-09-23 22:28:00,16.75,16.75,16.685,16.696,350000.0
2009-09-23 22:29:00,16.82,16.83,16.82,16.83,700000.0
2009-09-23 22:30:00,16.668,16.786,16.668,16.761,700000.0
2009-09-23 22:31:00,16.754,16.826,16.72,16.779,350000.0
2009-09-23 22:32:00,16.78,16.786,16.709,16.728,450000.0
2009-09-23 22:33:00,16.83,16.84,16.83,16.83,550000.0
2009-09-23 22:34:00,16.801,16.826,16.691,16.749,550000.0
2009-09-23 22:35:00,16.85,16.85,16.82,16.84,350000.0
2009-09-23 22:36:00,16.721,16.817,16.711,16.803,350000.0
2009-09-23 22:37:00,16.83,16.84,16.83,16.83,400000.0
2009-09-23 22:38:00,16.807,16.873,16.698,16.698,400000.0
2009-09-23 22:39:00,16.84,16.85,16.84,16.85,550000.0
2009-09-23 22:40:00,16.785,16.825,16.717,16.819,550000.0
2009-09-23 22:41:00,16.766,16.819,16.679,16.819,500000.0
2009-09-23 22:42:00,16.757,16.805,16.664,16.664,700000.0
2009-09-23 22:43:00,16.811,16.826,16.717,16.784,450000.0
2009-09-23 22:44:00,16.807,16.82,16.684,16.741,550000.0
2009-09-23 22:45:00,16.782,16.811,16.685,16.781,350000.0
2009-09-23 22:46:00,16.83,16.83,16.82,16.83,250000.0
2009-09-23 22:47:00,16.711,16.784,16.687,16.773,250000.0
2009-09-23 22:48:00,16.837,16.837,16.728,16.766,450000.0
2009-09-23 22:49:00,16.816,16.816,16.667,16.717,350000.0
2009-09-23 22:50:00,16.835,16.87,16.702,16.702,750000.0
2009-09-23 22:51:00,16.681,16.777,16.681,16.774,350000.0
2009-09-23 22:52:00,16.8,16.804,16.713,16.723,350000.0
2009-09-23 22:53:00,16.783,16.83,16.725,16.822,450000.0
2009-09-23 22:54:00,16.783,16.8,16.715,16.8,350000.0
2009-09-23 22:55:00,16.805,16.806,16.701,16.734,550000.0
2009-09-23 22:56:00,16.75,16.804,16.661,16.733,350000.0
2009-09-23 22:57:00,16.802,16.802,16.695,16.698,400000.0
2009-09-23 22:58:00,16.82,16.83,16.81,16.81,400000.0
2009-09-23 22:59:00,16.755,16.827,16.711,16.715,400000.0
2009-09-23 23:00:00,16.807,16.84,16.686,16.782,800000.0
2009-09-23 23:01:00,16.694,16.793,16.651,16.678,550000.0
2009-09-23 23:02:00,16.747,16.823,16.715,16.726,550000.0
2009-09-23 23:03:00,16.741,16.778,16.679,16.679,400000.0
2009-09-23 23:04:00,16.795,16.795,16.762,16.762,150000.0
2009-09-23 23:05:00,16.747,16.747,16.643,16.689,400000.0
2009-09-23 23:06:00,16.658,16.769,16.658,16.736,350000.0
2009-09-23 23:07:00,16.689,16.767,16.611,16.767,550000.0
2009-09-23 23:08:00,16.721,16.804,16.674,16.755,950000.0
2009-09-23 23:09:00,16.78,16.8,16.78,16.8,1050000.0
2009-09-23 23:10:00,16.709,16.76,16.637,16.706,1050000.0
2009-09-23 23:11:00,16.732,16.732,16.647,16.687,300000.0
2009-09-23 23:12:00,16.695,16.739,16.644,16.697,550000.0
2009-09-23 23:13:00,16.719,16.719,16.6,16.705,400000.0
2009-09-23 23:14:00,16.718,16.739,16.645,16.717,400000.0
2009-09-23 23:15:00,16.701,16.736,16.617,16.728,450000.0
2009-09-23 23:16:00,16.76,16.76,16.75,16.75,350000.0
2009-09-23 23:19:00,16.74,16.74,16.74,16.74,350000.0
2009-09-23 23:20:00,16.669,16.715,16.588,16.588,350000.0
2009-09-23 23:22:00,16.703,16.765,16.624,16.624,550000.0
2009-09-23 23:23:00,16.699,16.699,16.632,16.632,150000.0
2009-09-23 23:26:00,16.703,16.703,16.67,16.679,350000.0
2009-09-23 23:30:00,16.698,16.698,16.565,16.661,450000.0
2009-09-23 23:37:00,16.593,16.709,16.593,16.709,100000.0
2009-09-23 23:40:00,16.634,16.701,16.563,16.701,700000.0
2009-09-23 23:50:00,16.584,16.704,16.584,16.594,950000.0
2009-09-23 23:56:00,16.578,16.683,16.577,16.577,200000.0
2009-09-24 00:00:00,16.696,16.703,16.553,16.622,1600000.0
2009-09-24 00:01:00,16.616,16.669,16.608,16.617,250000.0
2009-09-24 00:02:00,16.638,16.713,16.605,16.612,400000.0
2009-09-24 00:03:00,16.636,16.736,16.622,16.622,500000.0
2009-09-24 00:04:00,16.685,16.705,16.565,16.705,350000.0
2009-09-24 00:05:00,16.617,16.779,16.617,16.738,500000.0
2009-09-24 00:06:00,16.686,16.71,16.579,16.71,450000.0
2009-09-24 00:07:00,16.581,16.699,16.581,16.591,350000.0
2009-09-24 00:08:00,16.693,16.715,16.65,16.65,400000.0
2009-09-24 00:09:00,16.538,16.714,16.538,16.714,500000.0
2009-09-24 00:10:00,16.695,16.767,16.624,16.624,800000.0
2009-09-24 00:11:00,16.729,16.752,16.609,16.752,350000.0
2009-09-24 00:12:00,16.646,16.727,16.575,16.727,550000.0
2009-09-24 00:13:00,16.653,16.778,16.635,16.635,550000.0
2009-09-24 00:14:00,16.621,16.754,16.621,16.73,350000.0
2009-09-24 00:15:00,16.659,16.713,16.617,16.617,250000.0
2009-09-24 00:17:00,16.628,16.76,16.606,16.67,350000.0
2009-09-24 00:18:00,16.677,16.677,16.677,16.677,50000.0
2009-09-24 00:19:00,16.721,16.721,16.644,16.682,400000.0
2009-09-24 00:20:00,16.54,16.672,16.509,16.672,850000.0
2009-09-24 00:21:00,16.695,16.697,16.579,16.625,500000.0
2009-09-24 00:23:00,16.739,16.741,16.641,16.72,400000.0
2009-09-24 00:24:00,16.691,16.736,16.668,16.736,250000.0
2009-09-24 00:25:00,16.703,16.719,16.588,16.691,300000.0
2009-09-24 00:26:00,16.738,16.738,16.669,16.669,400000.0
2009-09-24 00:27:00,16.746,16.746,16.591,16.595,300000.0
2009-09-24 00:28:00,16.678,16.822,16.678,16.724,350000.0
2009-09-24 00:29:00,16.566,16.734,16.566,16.667,400000.0
2009-09-24 00:30:00,16.652,16.78,16.652,16.759,250000.0
2009-09-24 00:31:00,16.673,16.764,16.639,16.673,550000.0
2009-09-24 00:32:00,16.721,16.724,16.621,16.702,300000.0
2009-09-24 00:33:00,16.768,16.768,16.642,16.743,500000.0
2009-09-24 00:34:00,16.637,16.763,16.603,16.763,300000.0
2009-09-24 00:35:00,16.775,16.775,16.65,16.764,450000.0
2009-09-24 00:37:00,16.757,16.757,16.706,16.706,100000.0
2009-09-24 00:38:00,16.72,16.748,16.623,16.725,500000.0
2009-09-24 00:39:00,16.699,16.724,16.601,16.601,350000.0
2009-09-24 00:40:00,16.704,16.726,16.576,16.725,1300000.0
2009-09-24 00:41:00,16.657,16.743,16.633,16.706,350000.0
2009-09-24 00:42:00,16.756,16.787,16.626,16.626,450000.0
2009-09-24 00:43:00,16.608,16.744,16.602,16.744,500000.0
2009-09-24 00:44:00,16.748,16.748,16.662,16.662,250000.0
2009-09-24 00:45:00,16.725,16.747,16.598,16.655,350000.0
2009-09-24 00:46:00,16.763,16.772,16.651,16.734,250000.0
2009-09-24 00:47:00,16.733,16.784,16.617,16.617,400000.0
2009-09-24 00:48:00,16.778,16.783,16.648,16.688,450000.0
2009-09-24 00:49:00,16.744,16.773,16.632,16.749,550000.0
2009-09-24 00:50:00,16.692,16.765,16.629,16.629,350000.0
2009-09-24 00:51:00,16.746,16.81,16.641,16.665,600000.0
2009-09-24 00:52:00,16.717,16.745,16.606,16.745,350000.0
2009-09-24 00:53:00,16.697,16.745,16.697,16.732,300000.0
2009-09-24 00:54:00,16.771,16.797,16.686,16.686,400000.0
2009-09-24 00:55:00,16.631,16.71,16.63,16.63,400000.0
2009-09-24 00:56:00,16.727,16.727,16.621,16.721,550000.0
2009-09-24 00:57:00,16.647,16.756,16.647,16.676,400000.0
2009-09-24 00:58:00,16.691,16.798,16.622,16.622,400000.0
2009-09-24 01:00:00,16.782,16.782,16.618,16.729,1050000.0
2009-09-24 01:01:00,16.71,16.723,16.631,16.723,250000.0
2009-09-24 01:02:00,16.706,16.752,16.63,16.719,750000.0
2009-09-24 01:03:00,16.712,16.745,16.611,16.745,350000.0
2009-09-24 01:04:00,16.774,16.788,16.674,16.773,350000.0
2009-09-24 01:05:00,16.687,16.74,16.588,16.611,600000.0
2009-09-24 01:06:00,16.75,16.75,16.612,16.726,750000.0
2009-09-24 01:07:00,16.754,16.761,16.616,16.706,900000.0
2009-09-24 01:08:00,16.628,16.765,16.613,16.765,400000.0
2009-09-24 01:10:00,16.697,16.774,16.614,16.65,650000.0
2009-09-24 01:11:00,16.764,16.788,16.665,16.665,400000.0
2009-09-24 01:12:00,16.775,16.775,16.647,16.729,400000.0
2009-09-24 01:13:00,16.651,16.771,16.607,16.607,400000.0
2009-09-24 01:14:00,16.751,16.775,16.719,16.764,350000.0
2009-09-24 01:15:00,16.613,16.765,16.613,16.765,350000.0
2009-09-24 01:16:00,16.693,16.751,16.601,16.67,500000.0
2009-09-24 01:17:00,16.648,16.784,16.648,16.724,1050000.0
2009-09-24 01:18:00,16.685,16.738,16.685,16.738,100000.0
2009-09-24 01:19:00,16.723,16.792,16.681,16.708,350000.0
2009-09-24 01:20:00,16.688,16.721,16.611,16.721,750000.0
2009-09-24 01:22:00,16.772,16.797,16.662,16.662,550000.0
2009-09-24 01:23:00,16.723,16.747,16.61,16.61,450000.0
2009-09-24 01:24:00,16.711,16.752,16.62,16.752,400000.0
2009-09-24 01:25:00,16.738,16.738,16.683,16.683,100000.0
2009-09-24 01:26:00,16.69,16.783,16.666,16.715,350000.0
2009-09-24 01:27:00,16.749,16.762,16.641,16.762,550000.0
2009-09-24 01:28:00,16.728,16.769,16.642,16.738,400000.0
2009-09-24 01:29:00,16.727,16.727,16.606,16.715,400000.0
2009-09-24 01:30:00,16.754,16.754,16.62,16.725,600000.0
2009-09-24 01:32:00,16.747,16.78,16.692,16.73,550000.0
2009-09-24 01:33:00,16.752,16.796,16.72,16.745,650000.0
2009-09-24 01:34:00,16.686,16.801,16.686,16.758,400000.0
2009-09-24 01:35:00,16.681,16.735,16.59,16.598,550000.0
2009-09-24 01:36:00,16.741,16.814,16.673,16.711,750000.0
2009-09-24 01:37:00,16.71,16.752,16.637,16.742,450000.0
2009-09-24 01:39:00,16.721,16.761,16.624,16.761,800000.0
2009-09-24 01:40:00,16.71,16.799,16.683,16.746,700000.0
2009-09-24 01:41:00,16.778,16.778,16.688,16.745,300000.0
2009-09-24 01:42:00,16.749,16.809,16.701,16.722,550000.0
2009-09-24 01:43:00,16.741,16.775,16.637,16.741,700000.0
2009-09-24 01:44:00,16.668,16.783,16.63,16.779,700000.0
2009-09-24 01:45:00,16.609,16.733,16.599,16.733,800000.0
2009-09-24 01:46:00,16.764,16.787,16.642,16.744,900000.0
2009-09-24 01:47:00,16.684,16.784,16.674,16.784,850000.0
2009-09-24 01:48:00,16.732,16.741,16.665,16.665,400000.0
2009-09-24 01:49:00,16.746,16.764,16.661,16.758,550000.0
2009-09-24 01:50:00,16.743,16.787,16.678,16.777,500000.0
2009-09-24 01:51:00,16.744,16.775,16.741,16.775,200000.0
2009-09-24 01:52:00,16.739,16.779,16.684,16.737,400000.0
2009-09-24 01:53:00,16.684,16.785,16.666,16.691,900000.0
2009-09-24 01:54:00,16.7,16.746,16.621,16.717,500000.0
2009-09-24 01:55:00,16.756,16.77,16.668,16.741,600000.0
2009-09-24 01:56:00,16.741,16.783,16.687,16.687,450000.0
2009-09-24 01:57:00,16.737,16.799,16.657,16.657,650000.0
2009-09-24 01:58:00,16.774,16.804,16.719,16.774,500000.0
2009-09-24 01:59:00,16.714,16.785,16.714,16.724,250000.0
2009-09-24 02:01:00,16.759,16.805,16.678,16.678,350000.0
2009-09-24 02:02:00,16.768,16.768,16.699,16.699,250000.0
2009-09-24 02:03:00,16.715,16.816,16.715,16.776,400000.0
2009-09-24 02:04:00,16.792,16.792,16.679,16.697,400000.0
2009-09-24 02:05:00,16.71,16.79,16.654,16.654,750000.0
2009-09-24 02:06:00,16.765,16.789,16.68,16.68,800000.0
2009-09-24 02:07:00,16.722,16.797,16.665,16.665,600000.0
2009-09-24 02:08:00,16.69,16.792,16.69,16.792,250000.0
2009-09-24 02:09:00,16.815,16.824,16.688,16.824,850000.0
2009-09-24 02:10:00,16.698,16.698,16.698,16.698,50000.0
2009-09-24 02:13:00,16.675,16.761,16.675,16.761,100000.0
2009-09-24 02:14:00,16.787,16.803,16.672,16.794,550000.0
2009-09-24 02:15:00,16.802,16.812,16.696,16.697,350000.0
2009-09-24 02:16:00,16.69,16.834,16.69,16.773,450000.0
2009-09-24 02:17:00,16.811,16.824,16.657,16.701,1050000.0
2009-09-24 02:18:00,16.787,16.79,16.629,16.702,750000.0
2009-09-24 02:19:00,16.743,16.803,16.665,16.803,500000.0
2009-09-24 02:20:00,16.758,16.822,16.715,16.822,500000.0
2009-09-24 02:21:00,16.804,16.85,16.753,16.794,500000.0
2009-09-24 02:22:00,16.757,16.81,16.757,16.81,250000.0
2009-09-24 02:23:00,16.745,16.826,16.732,16.826,350000.0
2009-09-24 02:24:00,16.791,16.835,16.688,16.744,500000.0
2009-09-24 02:25:00,16.798,16.824,16.678,16.784,450000.0
2009-09-24 02:26:00,16.815,16.842,16.726,16.832,400000.0
2009-09-24 02:27:00,16.836,16.844,16.718,16.838,750000.0
2009-09-24 02:28:00,16.713,16.842,16.713,16.842,450000.0
2009-09-24 02:29:00,16.836,16.836,16.684,16.81,1400000.0
2009-09-24 02:30:00,16.647,16.823,16.646,16.823,550000.0
2009-09-24 02:31:00,16.826,16.876,16.727,16.737,950000.0
2009-09-24 02:32:00,16.789,16.816,16.693,16.816,1100000.0
2009-09-24 02:33:00,16.795,16.837,16.702,16.828,550000.0
2009-09-24 02:35:00,16.749,16.811,16.69,16.811,550000.0
2009-09-24 02:36:00,16.7,16.838,16.675,16.746,550000.0
2009-09-24 02:37:00,16.806,16.806,16.671,16.708,400000.0
2009-09-24 02:38:00,16.767,16.824,16.691,16.809,400000.0
2009-09-24 02:39:00,16.723,16.839,16.723,16.786,350000.0
2009-09-24 02:40:00,16.817,16.821,16.784,16.784,150000.0
2009-09-24 02:41:00,16.724,16.86,16.724,16.786,800000.0
2009-09-24 02:42:00,16.744,16.841,16.744,16.841,150000.0
2009-09-24 02:43:00,16.764,16.838,16.719,16.816,500000.0
2009-09-24 02:44:00,16.733,16.814,16.733,16.814,100000.0
2009-09-24 02:45:00,16.729,16.895,16.729,16.84,550000.0
2009-09-24 02:46:00,16.821,16.826,16.73,16.816,750000.0
2009-09-24 02:47:00,16.802,16.831,16.721,16.721,250000.0
2009-09-24 02:48:00,16.836,16.883,16.725,16.725,900000.0
2009-09-24 02:49:00,16.81,16.845,16.698,16.845,700000.0
2009-09-24 02:50:00,16.697,16.824,16.695,16.76,750000.0
2009-09-24 02:51:00,16.795,16.841,16.711,16.785,700000.0
2009-09-24 02:52:00,16.766,16.829,16.735,16.825,450000.0
2009-09-24 02:53:00,16.815,16.829,16.687,16.687,550000.0
2009-09-24 02:54:00,16.794,16.805,16.721,16.805,250000.0
2009-09-24 02:55:00,16.685,16.832,16.685,16.785,700000.0
2009-09-24 02:56:00,16.828,16.849,16.721,16.812,1200000.0
2009-09-24 02:57:00,16.723,16.821,16.715,16.821,500000.0
2009-09-24 02:58:00,16.824,16.845,16.736,16.845,900000.0
2009-09-24 02:59:00,16.774,16.827,16.677,16.696,1200000.0
2009-09-24 03:00:00,16.763,16.86,16.731,16.828,350000.0
2009-09-24 03:01:00,16.837,16.837,16.761,16.832,300000.0
2009-09-24 03:02:00,16.75,16.829,16.715,16.715,200000.0
2009-09-24 03:03:00,16.725,16.884,16.725,16.855,350000.0
2009-09-24 03:04:00,16.849,16.849,16.746,16.83,300000.0
2009-09-24 03:05:00,16.838,16.853,16.765,16.814,350000.0
2009-09-24 03:06:00,16.83,16.856,16.746,16.843,200000.0
2009-09-24 03:07:00,16.832,16.881,16.724,16.781,550000.0
2009-09-24 03:08:00,16.831,16.831,16.831,16.831,50000.0
2009-09-24 03:09:00,16.767,16.895,16.767,16.83,500000.0
2009-09-24 03:10:00,16.772,16.828,16.772,16.792,250000.0
2009-09-24 03:11:00,16.792,16.839,16.786,16.827,400000.0
2009-09-24 03:12:00,16.83,16.83,16.756,16.756,350000.0
2009-09-24 03:13:00,16.709,16.841,16.709,16.728,550000.0
2009-09-24 03:14:00,16.765,16.845,16.716,16.776,300000.0
2009-09-24 03:15:00,16.805,16.848,16.755,16.783,400000.0
2009-09-24 03:18:00,16.798,16.836,16.709,16.709,350000.0
2009-09-24 03:20:00,16.831,16.847,16.722,16.824,400000.0
2009-09-24 03:21:00,16.673,16.807,16.673,16.728,300000.0
2009-09-24 03:22:00,16.797,16.829,16.688,16.818,300000.0
2009-09-24 03:23:00,16.751,16.751,16.674,16.699,250000.0
2009-09-24 03:24:00,16.808,16.808,16.687,16.778,350000.0
2009-09-24 03:25:00,16.786,16.832,16.693,16.832,350000.0
2009-09-24 03:26:00,16.668,16.807,16.668,16.698,250000.0
2009-09-24 03:27:00,16.657,16.783,16.657,16.733,350000.0
2009-09-24 03:28:00,16.818,16.818,16.679,16.712,200000.0
2009-09-24 03:29:00,16.693,16.78,16.652,16.78,700000.0
2009-09-24 03:30:00,16.798,16.807,16.792,16.807,150000.0
2009-09-24 03:34:00,16.754,16.8,16.673,16.673,350000.0
2009-09-24 03:37:00,16.8,16.8,16.8,16.8,250000.0
2009-09-24 03:38:00,16.729,16.738,16.685,16.738,250000.0
2009-09-24 03:39:00,16.703,16.845,16.703,16.754,500000.0
2009-09-24 03:40:00,16.71,16.823,16.673,16.717,450000.0
2009-09-24 03:41:00,16.723,16.801,16.68,16.713,350000.0
2009-09-24 03:42:00,16.649,16.824,16.649,16.789,400000.0
2009-09-24 03:43:00,16.78,16.834,16.691,16.756,400000.0
2009-09-24 03:44:00,16.705,16.813,16.705,16.764,400000.0
2009-09-24 03:45:00,16.772,16.786,16.652,16.759,450000.0
2009-09-24 03:46:00,16.781,16.821,16.716,16.716,450000.0
2009-09-24 03:47:00,16.751,16.751,16.7,16.7,150000.0
2009-09-24 03:48:00,16.67,16.792,16.67,16.789,400000.0
2009-09-24 03:49:00,16.683,16.808,16.683,16.74,400000.0
2009-09-24 03:50:00,16.793,16.844,16.682,16.812,550000.0
2009-09-24 03:51:00,16.769,16.818,16.691,16.774,400000.0
2009-09-24 03:52:00,16.767,16.8,16.767,16.8,100000.0
2009-09-24 03:53:00,16.743,16.832,16.71,16.793,550000.0
2009-09-24 03:54:00,16.765,16.791,16.713,16.753,250000.0
2009-09-24 03:55:00,16.739,16.781,16.682,16.733,400000.0
2009-09-24 03:56:00,16.768,16.81,16.732,16.801,300000.0
2009-09-24 03:57:00,16.769,16.822,16.742,16.742,450000.0
2009-09-24 03:58:00,16.795,16.796,16.699,16.72,500000.0
2009-09-24 03:59:00,16.824,16.824,16.72,16.745,350000.0
2009-09-24 04:00:00,16.79,16.79,16.667,16.78,350000.0
2009-09-24 04:01:00,16.779,16.808,16.726,16.808,250000.0
2009-09-24 04:02:00,16.773,16.823,16.703,16.813,250000.0
2009-09-24 04:03:00,16.698,16.736,16.698,16.736,100000.0
2009-09-24 04:04:00,16.693,16.75,16.693,16.75,100000.0
2009-09-24 04:05:00,16.676,16.79,16.676,16.79,100000.0
2009-09-24 04:06:00,16.76,16.806,16.714,16.714,200000.0
2009-09-24 04:07:00,16.799,16.805,16.676,16.794,400000.0
2009-09-24 04:09:00,16.719,16.755,16.667,16.746,600000.0
2009-09-24 04:10:00,16.758,16.765,16.657,16.657,350000.0
2009-09-24 04:11:00,16.7,16.753,16.659,16.668,400000.0
2009-09-24 04:12:00,16.691,16.754,16.655,16.656,300000.0
2009-09-24 04:13:00,16.799,16.799,16.673,16.759,300000.0
2009-09-24 04:14:00,16.785,16.827,16.668,16.668,400000.0
2009-09-24 04:15:00,16.765,16.77,16.678,16.678,300000.0
2009-09-24 04:16:00,16.699,16.787,16.699,16.787,150000.0
2009-09-24 04:17:00,16.646,16.689,16.646,16.689,100000.0
2009-09-24 04:18:00,16.79,16.79,16.79,16.79,300000.0
2009-09-24 04:19:00,16.747,16.747,16.648,16.695,300000.0
2009-09-24 04:20:00,16.699,16.709,16.654,16.709,150000.0
2009-09-24 04:21:00,16.74,16.74,16.692,16.692,150000.0
2009-09-24 04:25:00,16.779,16.779,16.659,16.698,250000.0
2009-09-24 04:26:00,16.738,16.746,16.636,16.646,300000.0
2009-09-24 04:27:00,16.756,16.81,16.684,16.7,500000.0
2009-09-24 04:28:00,16.75,16.775,16.69,16.698,300000.0
2009-09-24 04:29:00,16.745,16.799,16.659,16.761,950000.0
2009-09-24 04:30:00,16.774,16.78,16.657,16.703,450000.0
2009-09-24 04:32:00,16.788,16.788,16.637,16.637,400000.0
2009-09-24 04:33:00,16.749,16.778,16.634,16.686,500000.0
2009-09-24 04:34:00,16.767,16.824,16.682,16.69,550000.0
2009-09-24 04:35:00,16.752,16.752,16.724,16.724,100000.0
2009-09-24 04:36:00,16.718,16.779,16.686,16.779,300000.0
2009-09-24 04:37:00,16.733,16.76,16.698,16.698,300000.0
2009-09-24 04:38:00,16.793,16.793,16.793,16.793,50000.0
2009-09-24 04:39:00,16.765,16.782,16.635,16.685,450000.0
2009-09-24 04:40:00,16.757,16.766,16.757,16.766,100000.0
2009-09-24 04:41:00,16.781,16.813,16.697,16.802,400000.0
2009-09-24 04:42:00,16.696,16.754,16.677,16.707,300000.0
2009-09-24 04:43:00,16.687,16.757,16.638,16.735,550000.0
2009-09-24 04:44:00,16.666,16.764,16.666,16.741,550000.0
2009-09-24 04:45:00,16.708,16.832,16.683,16.769,450000.0
2009-09-24 04:46:00,16.725,16.744,16.608,16.635,400000.0
2009-09-24 04:47:00,16.635,16.769,16.633,16.723,350000.0
2009-09-24 04:48:00,16.737,16.745,16.606,16.698,300000.0
2009-09-24 04:49:00,16.752,16.777,16.642,16.777,350000.0
2009-09-24 04:50:00,16.648,16.767,16.639,16.767,450000.0
2009-09-24 04:51:00,16.719,16.823,16.646,16.659,550000.0
2009-09-24 04:52:00,16.708,16.762,16.664,16.695,400000.0
2009-09-24 04:53:00,16.723,16.723,16.604,16.653,500000.0
2009-09-24 04:54:00,16.712,16.712,16.593,16.593,200000.0
2009-09-24 04:55:00,16.647,16.778,16.627,16.712,500000.0
2009-09-24 04:56:00,16.68,16.68,16.59,16.59,150000.0
2009-09-24 04:57:00,16.639,16.713,16.623,16.623,300000.0
2009-09-24 04:58:00,16.644,16.779,16.602,16.72,550000.0
2009-09-24 04:59:00,16.691,16.704,16.566,16.704,500000.0
2009-09-24 05:00:00,16.642,16.681,16.578,16.594,300000.0
2009-09-24 05:01:00,16.729,16.741,16.608,16.741,350000.0
2009-09-24 05:02:00,16.642,16.709,16.594,16.636,400000.0
2009-09-24 05:03:00,16.65,16.65,16.614,16.614,100000.0
2009-09-24 05:04:00,16.742,16.742,16.645,16.645,300000.0
2009-09-24 05:05:00,16.741,16.741,16.604,16.65,300000.0
2009-09-24 05:06:00,16.695,16.719,16.584,16.597,400000.0
2009-09-24 05:07:00,16.659,16.717,16.612,16.634,400000.0
2009-09-24 05:08:00,16.642,16.746,16.642,16.731,400000.0
2009-09-24 05:09:00,16.696,16.762,16.614,16.644,500000.0
2009-09-24 05:10:00,16.603,16.728,16.603,16.642,350000.0
2009-09-24 05:11:00,16.724,16.724,16.567,16.625,400000.0
2009-09-24 05:12:00,16.713,16.723,16.656,16.723,200000.0
2009-09-24 05:13:00,16.733,16.733,16.691,16.691,150000.0
2009-09-24 05:14:00,16.669,16.669,16.608,16.637,350000.0
2009-09-24 05:15:00,16.646,16.711,16.646,16.711,100000.0
2009-09-24 05:16:00,16.672,16.766,16.634,16.64,400000.0
2009-09-24 05:17:00,16.621,16.705,16.621,16.649,350000.0
2009-09-24 05:18:00,16.667,16.748,16.662,16.662,350000.0
2009-09-24 05:19:00,16.638,16.719,16.572,16.572,400000.0
2009-09-24 05:20:00,16.579,16.696,16.579,16.696,250000.0
2009-09-24 05:21:00,16.695,16.707,16.695,16.707,100000.0
2009-09-24 05:22:00,16.646,16.738,16.618,16.738,350000.0
2009-09-24 05:23:00,16.699,16.712,16.699,16.712,100000.0
2009-09-24 05:24:00,16.645,16.703,16.631,16.637,200000.0
2009-09-24 05:25:00,16.718,16.718,16.577,16.601,350000.0
2009-09-24 05:26:00,16.748,16.754,16.614,16.618,500000.0
2009-09-24 05:27:00,16.734,16.741,16.601,16.601,250000.0
2009-09-24 05:28:00,16.664,16.709,16.592,16.709,250000.0
2009-09-24 05:29:00,16.748,16.748,16.748,16.748,50000.0
2009-09-24 05:30:00,16.707,16.721,16.597,16.721,350000.0
2009-09-24 05:31:00,16.618,16.728,16.618,16.728,150000.0
2009-09-24 05:32:00,16.604,16.719,16.604,16.608,350000.0
2009-09-24 05:34:00,16.698,16.742,16.632,16.632,350000.0
2009-09-24 05:35:00,16.651,16.743,16.63,16.693,550000.0
2009-09-24 05:36:00,16.64,16.675,16.612,16.624,300000.0
2009-09-24 05:37:00,16.629,16.727,16.629,16.66,400000.0
2009-09-24 05:38:00,16.646,16.658,16.646,16.658,100000.0
2009-09-24 05:39:00,16.676,16.798,16.676,16.721,350000.0
2009-09-24 05:40:00,16.691,16.753,16.643,16.643,350000.0
2009-09-24 05:41:00,16.649,16.658,16.649,16.658,150000.0
2009-09-24 05:42:00,16.715,16.721,16.641,16.721,300000.0
2009-09-24 05:43:00,16.685,16.734,16.621,16.715,500000.0
2009-09-24 05:44:00,16.672,16.74,16.647,16.726,450000.0
2009-09-24 05:46:00,16.689,16.735,16.608,16.608,350000.0
2009-09-24 05:48:00,16.649,16.733,16.623,16.716,550000.0
2009-09-24 05:49:00,16.672,16.741,16.604,16.741,400000.0
2009-09-24 05:50:00,16.723,16.723,16.689,16.689,100000.0
2009-09-24 05:51:00,16.724,16.753,16.628,16.727,550000.0
2009-09-24 05:52:00,16.694,16.694,16.694,16.694,50000.0
2009-09-24 05:53:00,16.706,16.736,16.651,16.706,500000.0
2009-09-24 05:54:00,16.702,16.724,16.605,16.7,300000.0
2009-09-24 05:56:00,16.663,16.738,16.608,16.697,400000.0
2009-09-24 05:57:00,16.748,16.748,16.674,16.746,150000.0
2009-09-24 05:58:00,16.695,16.742,16.592,16.723,400000.0
2009-09-24 06:00:00,16.703,16.703,16.588,16.676,400000.0
2009-09-24 06:01:00,16.674,16.736,16.588,16.635,550000.0
2009-09-24 06:02:00,16.699,16.699,16.699,16.699,50000.0
2009-09-24 06:03:00,16.604,16.716,16.557,16.716,900000.0
2009-09-24 06:04:00,16.647,16.792,16.647,16.657,400000.0
2009-09-24 06:05:00,16.599,16.717,16.599,16.614,400000.0
2009-09-24 06:06:00,16.67,16.745,16.619,16.702,350000.0
2009-09-24 06:07:00,16.606,16.741,16.596,16.727,350000.0
2009-09-24 06:08:00,16.671,16.758,16.63,16.736,550000.0
2009-09-24 06:09:00,16.634,16.742,16.613,16.613,350000.0
2009-09-24 06:10:00,16.679,16.736,16.596,16.596,350000.0
2009-09-24 06:11:00,16.73,16.73,16.676,16.697,250000.0
2009-09-24 06:12:00,16.6,16.743,16.6,16.743,150000.0
2009-09-24 06:13:00,16.661,16.752,16.634,16.733,400000.0
2009-09-24 06:14:00,16.699,16.73,16.61,16.73,150000.0
2009-09-24 06:15:00,16.718,16.727,16.648,16.648,250000.0
2009-09-24 06:16:00,16.647,16.783,16.647,16.664,450000.0
2009-09-24 06:17:00,16.751,16.753,16.639,16.753,400000.0
2009-09-24 06:18:00,16.753,16.788,16.653,16.698,450000.0
2009-09-24 06:19:00,16.692,16.771,16.679,16.771,350000.0
2009-09-24 06:20:00,16.702,16.76,16.631,16.631,450000.0
2009-09-24 06:21:00,16.712,16.762,16.63,16.739,350000.0
2009-09-24 06:22:00,16.64,16.784,16.635,16.656,450000.0
2009-09-24 06:23:00,16.643,16.731,16.581,16.581,450000.0
2009-09-24 06:24:00,16.63,16.72,16.576,16.608,550000.0
2009-09-24 06:25:00,16.678,16.706,16.567,16.706,450000.0
2009-09-24 06:26:00,16.654,16.746,16.619,16.686,350000.0
2009-09-24 06:27:00,16.641,16.678,16.586,16.635,200000.0
2009-09-24 06:28:00,16.7,16.73,16.606,16.673,700000.0
2009-09-24 06:29:00,16.753,16.753,16.589,16.589,300000.0
2009-09-24 06:30:00,16.734,16.752,16.625,16.625,550000.0
2009-09-24 06:31:00,16.724,16.724,16.57,16.662,350000.0
2009-09-24 06:32:00,16.676,16.702,16.621,16.702,400000.0
2009-09-24 06:33:00,16.71,16.754,16.607,16.682,550000.0
2009-09-24 06:34:00,16.689,16.724,16.605,16.654,350000.0
2009-09-24 06:35:00,16.737,16.751,16.629,16.714,450000.0
2009-09-24 06:36:00,16.64,16.742,16.64,16.742,600000.0
2009-09-24 06:37:00,16.61,16.723,16.571,16.634,450000.0
2009-09-24 06:38:00,16.646,16.72,16.624,16.72,250000.0
2009-09-24 06:39:00,16.723,16.741,16.621,16.741,400000.0
2009-09-24 06:40:00,16.701,16.701,16.624,16.67,300000.0
2009-09-24 06:41:00,16.628,16.73,16.628,16.73,450000.0
2009-09-24 06:42:00,16.605,16.722,16.585,16.657,800000.0
2009-09-24 06:43:00,16.624,16.748,16.624,16.723,550000.0
2009-09-24 06:44:00,16.733,16.748,16.697,16.738,400000.0
2009-09-24 06:45:00,16.696,16.774,16.661,16.763,300000.0
2009-09-24 06:46:00,16.727,16.753,16.642,16.642,500000.0
2009-09-24 06:47:00,16.639,16.726,16.59,16.59,350000.0
2009-09-24 06:48:00,16.622,16.756,16.622,16.716,350000.0
2009-09-24 06:49:00,16.75,16.751,16.666,16.751,350000.0
2009-09-24 06:50:00,16.633,16.727,16.614,16.666,350000.0
2009-09-24 06:51:00,16.759,16.759,16.653,16.746,350000.0
2009-09-24 06:52:00,16.637,16.771,16.637,16.748,550000.0
2009-09-24 06:53:00,16.685,16.756,16.648,16.728,550000.0
2009-09-24 06:54:00,16.766,16.767,16.728,16.736,200000.0
2009-09-24 06:55:00,16.652,16.763,16.63,16.654,400000.0
2009-09-24 06:56:00,16.677,16.756,16.599,16.708,450000.0
2009-09-24 06:57:00,16.695,16.793,16.668,16.753,750000.0
2009-09-24 06:58:00,16.743,16.743,16.636,16.636,250000.0
2009-09-24 06:59:00,16.735,16.742,16.582,16.671,550000.0
2009-09-24 07:00:00,16.666,16.716,16.621,16.621,400000.0
2009-09-24 07:01:00,16.724,16.726,16.605,16.726,550000.0
2009-09-24 07:02:00,16.712,16.762,16.642,16.684,550000.0
2009-09-24 07:03:00,16.686,16.701,16.628,16.628,150000.0
2009-09-24 07:04:00,16.675,16.739,16.608,16.739,350000.0
2009-09-24 07:05:00,16.655,16.692,16.638,16.692,150000.0
2009-09-24 07:06:00,16.695,16.695,16.636,16.678,250000.0
2009-09-24 07:07:00,16.664,16.734,16.621,16.622,400000.0
2009-09-24 07:08:00,16.693,16.737,16.657,16.737,350000.0
2009-09-24 07:09:00,16.7,16.716,16.651,16.706,350000.0
2009-09-24 07:10:00,16.645,16.749,16.589,16.603,1000000.0
2009-09-24 07:11:00,16.744,16.765,16.64,16.725,600000.0
2009-09-24 07:12:00,16.747,16.749,16.628,16.725,800000.0
2009-09-24 07:13:00,16.731,16.754,16.64,16.64,400000.0
2009-09-24 07:14:00,16.737,16.751,16.687,16.71,450000.0
2009-09-24 07:15:00,16.661,16.755,16.654,16.742,350000.0
2009-09-24 07:16:00,16.721,16.741,16.593,16.741,550000.0
2009-09-24 07:17:00,16.722,16.728,16.611,16.645,350000.0
2009-09-24 07:18:00,16.601,16.701,16.601,16.701,350000.0
2009-09-24 07:19:00,16.696,16.707,16.601,16.687,400000.0
2009-09-24 07:20:00,16.612,16.713,16.59,16.59,400000.0
2009-09-24 07:21:00,16.723,16.745,16.661,16.745,250000.0
2009-09-24 07:23:00,16.681,16.721,16.644,16.644,400000.0
2009-09-24 07:25:00,16.647,16.731,16.574,16.731,350000.0
2009-09-24 07:26:00,16.736,16.736,16.608,16.608,400000.0
2009-09-24 07:27:00,16.717,16.736,16.605,16.605,550000.0
2009-09-24 07:28:00,16.693,16.746,16.617,16.746,350000.0
2009-09-24 07:29:00,16.726,16.79,16.683,16.694,350000.0
2009-09-24 07:30:00,16.755,16.791,16.657,16.683,450000.0
2009-09-24 07:31:00,16.75,16.75,16.607,16.607,450000.0
2009-09-24 07:32:00,16.675,16.752,16.61,16.752,400000.0
2009-09-24 07:33:00,16.672,16.797,16.665,16.665,450000.0
2009-09-24 07:34:00,16.761,16.814,16.678,16.678,500000.0
2009-09-24 07:35:00,16.779,16.779,16.664,16.69,350000.0
2009-09-24 07:36:00,16.733,16.762,16.642,16.749,600000.0
2009-09-24 07:37:00,16.687,16.747,16.625,16.747,400000.0
2009-09-24 07:38:00,16.744,16.771,16.647,16.722,350000.0
2009-09-24 07:39:00,16.717,16.792,16.699,16.757,450000.0
2009-09-24 07:40:00,16.715,16.772,16.656,16.669,550000.0
2009-09-24 07:41:00,16.676,16.758,16.607,16.758,500000.0
2009-09-24 07:42:00,16.78,16.78,16.78,16.78,400000.0
2009-09-24 07:43:00,16.772,16.772,16.623,16.733,400000.0
2009-09-24 07:44:00,16.741,16.834,16.685,16.685,600000.0
2009-09-24 07:45:00,16.676,16.812,16.671,16.782,1000000.0
2009-09-24 07:46:00,16.754,16.771,16.699,16.747,450000.0
2009-09-24 07:47:00,16.728,16.78,16.663,16.78,450000.0
2009-09-24 07:48:00,16.795,16.795,16.668,16.723,800000.0
2009-09-24 07:49:00,16.714,16.848,16.714,16.799,500000.0
2009-09-24 07:50:00,16.702,16.81,16.68,16.81,900000.0
2009-09-24 07:51:00,16.742,16.769,16.668,16.668,350000.0
2009-09-24 07:52:00,16.681,16.794,16.662,16.731,800000.0
2009-09-24 07:53:00,16.709,16.858,16.709,16.73,850000.0
2009-09-24 07:54:00,16.765,16.836,16.747,16.807,500000.0
2009-09-24 07:55:00,16.766,16.806,16.709,16.714,500000.0
2009-09-24 07:56:00,16.759,16.79,16.642,16.709,800000.0
2009-09-24 07:57:00,16.701,16.799,16.682,16.772,600000.0
2009-09-24 07:58:00,16.738,16.809,16.694,16.741,850000.0
2009-09-24 08:00:00,16.785,16.791,16.672,16.694,550000.0
2009-09-24 08:01:00,16.793,16.793,16.686,16.775,350000.0
2009-09-24 08:02:00,16.817,16.817,16.7,16.7,450000.0
2009-09-24 08:03:00,16.766,16.811,16.726,16.793,400000.0
2009-09-24 08:04:00,16.756,16.825,16.705,16.739,400000.0
2009-09-24 08:05:00,16.755,16.815,16.685,16.685,400000.0
2009-09-24 08:06:00,16.818,16.843,16.737,16.815,500000.0
2009-09-24 08:07:00,16.73,16.809,16.642,16.709,550000.0
2009-09-24 08:08:00,16.709,16.789,16.649,16.7,400000.0
2009-09-24 08:09:00,16.702,16.863,16.702,16.744,800000.0
2009-09-24 08:10:00,16.715,16.788,16.68,16.788,350000.0
2009-09-24 08:11:00,16.723,16.777,16.694,16.773,500000.0
2009-09-24 08:12:00,16.697,16.774,16.669,16.669,350000.0
2009-09-24 08:13:00,16.7,16.828,16.7,16.812,550000.0
2009-09-24 08:14:00,16.788,16.816,16.7,16.7,500000.0
2009-09-24 08:15:00,16.789,16.789,16.655,16.782,550000.0
2009-09-24 08:16:00,16.783,16.783,16.674,16.674,350000.0
2009-09-24 08:17:00,16.725,16.808,16.681,16.699,500000.0
2009-09-24 08:18:00,16.64,16.782,16.64,16.782,200000.0
2009-09-24 08:19:00,16.744,16.836,16.69,16.69,700000.0
2009-09-24 08:20:00,16.71,16.821,16.704,16.729,500000.0
2009-09-24 08:21:00,16.654,16.779,16.617,16.779,450000.0
2009-09-24 08:22:00,16.772,16.772,16.673,16.673,500000.0
2009-09-24 08:23:00,16.812,16.812,16.691,16.766,550000.0
2009-09-24 08:24:00,16.736,16.802,16.695,16.725,400000.0
2009-09-24 08:25:00,16.734,16.852,16.703,16.755,650000.0
2009-09-24 08:26:00,16.845,16.845,16.688,16.777,400000.0
2009-09-24 08:27:00,16.81,16.81,16.716,16.716,350000.0
2009-09-24 08:28:00,16.75,16.842,16.701,16.712,600000.0
2009-09-24 08:29:00,16.786,16.811,16.636,16.776,750000.0
2009-09-24 08:30:00,16.682,16.78,16.682,16.74,400000.0
2009-09-24 08:31:00,16.728,16.818,16.712,16.723,500000.0
2009-09-24 08:32:00,16.76,16.841,16.717,16.757,500000.0
2009-09-24 08:33:00,16.733,16.822,16.694,16.748,500000.0
2009-09-24 08:34:00,16.805,16.886,16.755,16.764,350000.0
2009-09-24 08:35:00,16.828,16.835,16.668,16.776,550000.0
2009-09-24 08:36:00,16.731,16.864,16.731,16.79,400000.0
2009-09-24 08:37:00,16.746,16.865,16.746,16.758,350000.0
2009-09-24 08:38:00,16.843,16.854,16.755,16.814,400000.0
2009-09-24 08:39:00,16.788,16.793,16.769,16.769,350000.0
2009-09-24 08:40:00,16.803,16.837,16.729,16.777,350000.0
2009-09-24 08:41:00,16.789,16.849,16.789,16.828,150000.0
2009-09-24 08:42:00,16.83,16.864,16.73,16.752,550000.0
2009-09-24 08:43:00,16.761,16.864,16.761,16.864,350000.0
2009-09-24 08:44:00,16.773,16.871,16.741,16.779,550000.0
2009-09-24 08:45:00,16.854,16.923,16.766,16.865,550000.0
2009-09-24 08:46:00,16.818,16.884,16.758,16.792,600000.0
2009-09-24 08:47:00,16.792,16.865,16.783,16.847,350000.0
2009-09-24 08:48:00,16.901,16.901,16.812,16.888,550000.0
2009-09-24 08:49:00,16.834,16.874,16.746,16.858,650000.0
2009-09-24 08:50:00,16.834,16.88,16.755,16.847,500000.0
2009-09-24 08:51:00,16.825,16.862,16.747,16.747,400000.0
2009-09-24 08:52:00,16.894,16.894,16.76,16.805,400000.0
2009-09-24 08:53:00,16.844,16.844,16.733,16.826,400000.0
2009-09-24 08:54:00,16.75,16.889,16.75,16.814,450000.0
2009-09-24 08:55:00,16.792,16.874,16.73,16.825,450000.0
2009-09-24 08:56:00,16.78,16.888,16.78,16.877,350000.0
2009-09-24 08:57:00,16.852,16.852,16.709,16.709,400000.0
2009-09-24 08:58:00,16.843,16.858,16.713,16.858,450000.0
2009-09-24 08:59:00,16.864,16.864,16.798,16.798,350000.0
2009-09-24 09:00:00,16.806,16.909,16.805,16.826,600000.0
2009-09-24 09:01:00,16.86,16.879,16.791,16.791,400000.0
2009-09-24 09:02:00,16.787,16.891,16.746,16.853,700000.0
2009-09-24 09:03:00,16.869,16.869,16.728,16.858,400000.0
2009-09-24 09:04:00,16.769,16.833,16.738,16.738,350000.0
2009-09-24 09:05:00,16.853,16.855,16.74,16.74,750000.0
2009-09-24 09:06:00,16.73,16.88,16.73,16.813,550000.0
2009-09-24 09:07:00,16.794,16.89,16.768,16.79,500000.0
2009-09-24 09:08:00,16.851,16.851,16.695,16.823,550000.0
2009-09-24 09:09:00,16.821,16.863,16.734,16.856,950000.0
2009-09-24 09:10:00,16.799,16.874,16.726,16.794,450000.0
2009-09-24 09:11:00,16.857,16.907,16.754,16.754,550000.0
2009-09-24 09:12:00,16.713,16.832,16.667,16.789,650000.0
2009-09-24 09:13:00,16.704,16.843,16.704,16.843,500000.0
2009-09-24 09:14:00,16.819,16.875,16.754,16.875,350000.0
2009-09-24 09:15:00,16.832,16.87,16.738,16.738,400000.0
2009-09-24 09:16:00,16.88,16.88,16.761,16.761,450000.0
2009-09-24 09:17:00,16.765,16.842,16.71,16.842,400000.0
2009-09-24 09:18:00,16.728,16.868,16.724,16.733,400000.0
2009-09-24 09:19:00,16.773,16.897,16.751,16.86,600000.0
2009-09-24 09:20:00,16.852,16.865,16.732,16.828,650000.0
2009-09-24 09:21:00,16.771,16.83,16.725,16.784,600000.0
2009-09-24 09:22:00,16.859,16.859,16.74,16.817,600000.0
2009-09-24 09:23:00,16.823,16.862,16.741,16.782,600000.0
2009-09-24 09:25:00,16.738,16.863,16.738,16.81,550000.0
2009-09-24 09:26:00,16.796,16.825,16.709,16.735,600000.0
2009-09-24 09:27:00,16.815,16.861,16.727,16.849,250000.0
2009-09-24 09:28:00,16.747,16.839,16.733,16.733,350000.0
2009-09-24 09:29:00,16.769,16.845,16.735,16.842,450000.0
2009-09-24 09:30:00,16.776,16.861,16.744,16.768,700000.0
2009-09-24 09:31:00,16.748,16.854,16.726,16.726,450000.0
2009-09-24 09:32:00,16.85,16.85,16.765,16.836,350000.0
2009-09-24 09:33:00,16.844,16.898,16.774,16.843,400000.0
2009-09-24 09:34:00,16.842,16.842,16.695,16.752,650000.0
2009-09-24 09:36:00,16.705,16.824,16.705,16.815,400000.0
2009-09-24 09:37:00,16.782,16.845,16.727,16.727,350000.0
2009-09-24 09:38:00,16.773,16.862,16.718,16.851,400000.0
2009-09-24 09:39:00,16.761,16.868,16.748,16.774,700000.0
2009-09-24 09:40:00,16.746,16.847,16.712,16.712,400000.0
2009-09-24 09:41:00,16.814,16.821,16.702,16.702,400000.0
2009-09-24 09:42:00,16.723,16.847,16.723,16.742,350000.0
2009-09-24 09:43:00,16.734,16.847,16.731,16.794,450000.0
2009-09-24 09:44:00,16.801,16.82,16.746,16.785,600000.0
2009-09-24 09:45:00,16.737,16.889,16.737,16.82,650000.0
2009-09-24 09:46:00,16.769,16.872,16.737,16.784,650000.0
2009-09-24 09:47:00,16.778,16.838,16.747,16.747,400000.0
2009-09-24 09:48:00,16.831,16.831,16.686,16.769,650000.0
2009-09-24 09:49:00,16.714,16.833,16.706,16.803,650000.0
2009-09-24 09:50:00,16.816,16.861,16.755,16.856,450000.0
2009-09-24 09:51:00,16.817,16.852,16.725,16.798,400000.0
2009-09-24 09:52:00,16.771,16.837,16.702,16.816,450000.0
2009-09-24 09:53:00,16.797,16.83,16.683,16.761,500000.0
2009-09-24 09:54:00,16.761,16.788,16.681,16.741,450000.0
2009-09-24 09:55:00,16.798,16.853,16.727,16.777,600000.0
2009-09-24 09:56:00,16.691,16.812,16.682,16.75,550000.0
2009-09-24 09:57:00,16.753,16.874,16.731,16.837,750000.0
2009-09-24 09:58:00,16.801,16.801,16.695,16.761,350000.0
2009-09-24 09:59:00,16.722,16.893,16.722,16.762,650000.0
2009-09-24 10:00:00,16.713,16.806,16.676,16.728,600000.0
2009-09-24 10:01:00,16.735,16.797,16.685,16.685,350000.0
2009-09-24 10:02:00,16.78,16.806,16.674,16.753,400000.0
2009-09-24 10:03:00,16.692,16.852,16.692,16.796,600000.0
2009-09-24 10:04:00,16.762,16.799,16.671,16.799,400000.0
2009-09-24 10:05:00,16.739,16.773,16.633,16.753,450000.0
2009-09-24 10:06:00,16.672,16.834,16.672,16.704,700000.0
2009-09-24 10:07:00,16.784,16.81,16.685,16.801,450000.0
2009-09-24 10:08:00,16.765,16.802,16.687,16.687,500000.0
2009-09-24 10:09:00,16.762,16.807,16.661,16.759,600000.0
2009-09-24 10:10:00,16.67,16.791,16.658,16.736,600000.0
2009-09-24 10:11:00,16.717,16.717,16.626,16.682,400000.0
2009-09-24 10:12:00,16.69,16.754,16.661,16.735,500000.0
2009-09-24 10:13:00,16.634,16.739,16.599,16.739,750000.0
2009-09-24 10:14:00,16.673,16.737,16.659,16.737,400000.0
2009-09-24 10:15:00,16.615,16.722,16.615,16.697,350000.0
2009-09-24 10:16:00,16.636,16.717,16.581,16.701,500000.0
2009-09-24 10:17:00,16.597,16.724,16.597,16.626,350000.0
2009-09-24 10:19:00,16.716,16.722,16.595,16.722,450000.0
2009-09-24 10:20:00,16.623,16.666,16.578,16.606,550000.0
2009-09-24 10:21:00,16.562,16.674,16.561,16.674,650000.0
2009-09-24 10:22:00,16.694,16.719,16.619,16.686,400000.0
2009-09-24 10:23:00,16.663,16.694,16.579,16.579,550000.0
2009-09-24 10:24:00,16.558,16.68,16.558,16.585,450000.0
2009-09-24 10:25:00,16.643,16.716,16.608,16.677,500000.0
2009-09-24 10:26:00,16.587,16.694,16.587,16.683,350000.0
2009-09-24 10:27:00,16.634,16.634,16.506,16.506,400000.0
2009-09-24 10:28:00,16.525,16.63,16.525,16.566,350000.0
2009-09-24 10:29:00,16.578,16.647,16.483,16.579,500000.0
2009-09-24 10:30:00,16.533,16.603,16.508,16.508,350000.0
2009-09-24 10:31:00,16.486,16.59,16.454,16.573,450000.0
2009-09-24 10:32:00,16.644,16.644,16.495,16.495,400000.0
2009-09-24 10:33:00,16.59,16.606,16.471,16.597,550000.0
2009-09-24 10:34:00,16.633,16.642,16.504,16.545,700000.0
2009-09-24 10:35:00,16.623,16.647,16.543,16.627,350000.0
2009-09-24 10:36:00,16.494,16.637,16.459,16.637,450000.0
2009-09-24 10:37:00,16.611,16.617,16.484,16.552,500000.0
2009-09-24 10:38:00,16.556,16.684,16.556,16.581,400000.0
2009-09-24 10:39:00,16.538,16.661,16.487,16.516,400000.0
2009-09-24 10:40:00,16.543,16.638,16.5,16.552,400000.0
2009-09-24 10:41:00,16.659,16.659,16.546,16.615,350000.0
2009-09-24 10:42:00,16.597,16.68,16.577,16.679,400000.0
2009-09-24 10:43:00,16.634,16.644,16.523,16.58,550000.0
2009-09-24 10:44:00,16.593,16.633,16.507,16.628,550000.0
2009-09-24 10:45:00,16.53,16.667,16.53,16.631,350000.0
2009-09-24 10:46:00,16.57,16.68,16.57,16.615,550000.0
2009-09-24 10:47:00,16.646,16.68,16.548,16.68,450000.0
2009-09-24 10:48:00,16.68,16.698,16.596,16.673,450000.0
2009-09-24 10:49:00,16.634,16.675,16.548,16.675,500000.0
2009-09-24 10:50:00,16.674,16.71,16.596,16.596,450000.0
2009-09-24 10:51:00,16.612,16.69,16.53,16.69,450000.0
2009-09-24 10:52:00,16.631,16.729,16.595,16.656,500000.0
2009-09-24 10:53:00,16.693,16.731,16.609,16.675,450000.0
2009-09-24 10:54:00,16.659,16.659,16.552,16.599,550000.0
2009-09-24 10:55:00,16.56,16.69,16.56,16.69,350000.0
2009-09-24 10:56:00,16.656,16.709,16.656,16.685,450000.0
2009-09-24 10:57:00,16.592,16.715,16.576,16.672,350000.0
2009-09-24 10:58:00,16.693,16.693,16.565,16.597,350000.0
2009-09-24 10:59:00,16.676,16.686,16.547,16.547,450000.0
2009-09-24 11:00:00,16.632,16.712,16.569,16.596,350000.0
2009-09-24 11:01:00,16.62,16.701,16.557,16.684,600000.0
2009-09-24 11:02:00,16.575,16.654,16.521,16.641,350000.0
2009-09-24 11:03:00,16.598,16.691,16.579,16.691,550000.0
2009-09-24 11:04:00,16.655,16.655,16.521,16.625,600000.0
2009-09-24 11:05:00,16.556,16.653,16.556,16.64,500000.0
2009-09-24 11:06:00,16.679,16.679,16.534,16.663,500000.0
2009-09-24 11:07:00,16.568,16.68,16.535,16.583,450000.0
2009-09-24 11:08:00,16.625,16.677,16.561,16.597,400000.0
2009-09-24 11:09:00,16.548,16.625,16.508,16.625,400000.0
2009-09-24 11:10:00,16.576,16.67,16.555,16.555,400000.0
2009-09-24 11:11:00,16.548,16.685,16.548,16.664,350000.0
2009-09-24 11:12:00,16.63,16.663,16.57,16.663,450000.0
2009-09-24 11:13:00,16.693,16.693,16.572,16.667,400000.0
2009-09-24 11:14:00,16.578,16.679,16.543,16.62,550000.0
2009-09-24 11:15:00,16.587,16.676,16.557,16.557,350000.0
2009-09-24 11:16:00,16.615,16.731,16.588,16.588,350000.0
2009-09-24 11:17:00,16.715,16.739,16.637,16.659,450000.0
2009-09-24 11:18:00,16.728,16.738,16.604,16.721,400000.0
2009-09-24 11:19:00,16.628,16.747,16.571,16.747,550000.0
2009-09-24 11:20:00,16.618,16.748,16.618,16.748,400000.0
2009-09-24 11:21:00,16.673,16.774,16.673,16.765,550000.0
2009-09-24 11:22:00,16.649,16.747,16.627,16.643,350000.0
2009-09-24 11:23:00,16.684,16.77,16.627,16.656,500000.0
2009-09-24 11:24:00,16.669,16.76,16.653,16.653,450000.0
2009-09-24 11:25:00,16.658,16.766,16.654,16.756,400000.0
2009-09-24 11:26:00,16.745,16.772,16.681,16.712,600000.0
2009-09-24 11:27:00,16.66,16.775,16.66,16.766,500000.0
2009-09-24 11:28:00,16.73,16.73,16.634,16.634,350000.0
2009-09-24 11:29:00,16.755,16.78,16.677,16.677,550000.0
2009-09-24 11:30:00,16.664,16.775,16.664,16.7,450000.0
2009-09-24 11:31:00,16.697,16.788,16.677,16.707,450000.0
2009-09-24 11:32:00,16.701,16.777,16.666,16.703,400000.0
2009-09-24 11:33:00,16.684,16.793,16.684,16.691,500000.0
2009-09-24 11:34:00,16.718,16.754,16.656,16.747,400000.0
2009-09-24 11:35:00,16.651,16.778,16.651,16.71,350000.0
2009-09-24 11:36:00,16.741,16.776,16.62,16.625,550000.0
2009-09-24 11:37:00,16.72,16.758,16.647,16.714,350000.0
2009-09-24 11:38:00,16.68,16.755,16.611,16.628,500000.0
2009-09-24 11:39:00,16.736,16.781,16.623,16.701,400000.0
2009-09-24 11:40:00,16.704,16.786,16.682,16.73,550000.0
2009-09-24 11:41:00,16.699,16.757,16.611,16.63,550000.0
2009-09-24 11:42:00,16.735,16.745,16.601,16.601,500000.0
2009-09-24 11:43:00,16.666,16.746,16.622,16.653,450000.0
2009-09-24 11:44:00,16.624,16.725,16.624,16.707,500000.0
2009-09-24 11:45:00,16.637,16.749,16.604,16.749,450000.0
2009-09-24 11:46:00,16.688,16.737,16.582,16.737,500000.0
2009-09-24 11:47:00,16.643,16.735,16.591,16.735,450000.0
2009-09-24 11:48:00,16.702,16.713,16.598,16.623,350000.0
2009-09-24 11:49:00,16.623,16.727,16.61,16.61,400000.0
2009-09-24 11:50:00,16.683,16.745,16.616,16.745,350000.0
2009-09-24 11:51:00,16.695,16.73,16.615,16.64,400000.0
2009-09-24 11:52:00,16.635,16.784,16.635,16.696,500000.0
2009-09-24 11:53:00,16.757,16.806,16.664,16.793,500000.0
2009-09-24 11:54:00,16.809,16.81,16.683,16.721,400000.0
2009-09-24 11:55:00,16.746,16.786,16.665,16.784,350000.0
2009-09-24 11:56:00,16.702,16.805,16.662,16.767,450000.0
2009-09-24 11:57:00,16.741,16.766,16.637,16.637,550000.0
2009-09-24 11:58:00,16.689,16.805,16.684,16.8,350000.0
2009-09-24 11:59:00,16.659,16.748,16.655,16.655,350000.0
2009-09-24 12:00:00,16.748,16.801,16.699,16.801,550000.0
2009-09-24 12:01:00,16.709,16.74,16.609,16.646,750000.0
2009-09-24 12:02:00,16.77,16.78,16.668,16.707,500000.0
2009-09-24 12:03:00,16.732,16.808,16.685,16.702,500000.0
2009-09-24 12:04:00,16.691,16.752,16.661,16.695,400000.0
2009-09-24 12:05:00,16.775,16.775,16.653,16.653,350000.0
2009-09-24 12:06:00,16.76,16.791,16.667,16.761,500000.0
2009-09-24 12:07:00,16.714,16.759,16.647,16.743,450000.0
2009-09-24 12:08:00,16.698,16.808,16.698,16.757,550000.0
2009-09-24 12:09:00,16.662,16.75,16.657,16.728,500000.0
2009-09-24 12:10:00,16.747,16.774,16.673,16.734,400000.0
2009-09-24 12:11:00,16.685,16.767,16.662,16.682,550000.0
2009-09-24 12:12:00,16.672,16.814,16.672,16.677,350000.0
2009-09-24 12:13:00,16.794,16.794,16.63,16.746,400000.0
2009-09-24 12:14:00,16.725,16.785,16.639,16.785,350000.0
2009-09-24 12:16:00,16.698,16.75,16.655,16.655,500000.0
2009-09-24 12:17:00,16.683,16.801,16.679,16.759,400000.0
2009-09-24 12:18:00,16.676,16.787,16.663,16.663,500000.0
2009-09-24 12:19:00,16.756,16.799,16.675,16.702,500000.0
2009-09-24 12:20:00,16.648,16.803,16.648,16.752,550000.0
2009-09-24 12:21:00,16.769,16.786,16.648,16.768,600000.0
2009-09-24 12:22:00,16.739,16.802,16.693,16.693,550000.0
2009-09-24 12:23:00,16.689,16.771,16.673,16.686,650000.0
2009-09-24 12:24:00,16.742,16.782,16.674,16.782,600000.0
2009-09-24 12:25:00,16.793,16.796,16.671,16.671,350000.0
2009-09-24 12:26:00,16.777,16.777,16.654,16.698,400000.0
2009-09-24 12:27:00,16.744,16.756,16.648,16.749,350000.0
2009-09-24 12:28:00,16.67,16.763,16.665,16.665,550000.0
2009-09-24 12:29:00,16.67,16.791,16.67,16.791,350000.0
2009-09-24 12:30:00,16.706,16.788,16.652,16.741,500000.0
2009-09-24 12:31:00,16.802,16.81,16.707,16.707,400000.0
2009-09-24 12:32:00,16.693,16.807,16.68,16.765,400000.0
2009-09-24 12:33:00,16.74,16.78,16.675,16.694,350000.0
2009-09-24 12:34:00,16.754,16.779,16.669,16.669,350000.0
2009-09-24 12:35:00,16.8,16.835,16.699,16.762,500000.0
2009-09-24 12:36:00,16.757,16.773,16.696,16.773,350000.0
2009-09-24 12:37:00,16.805,16.821,16.758,16.798,400000.0
2009-09-24 12:38:00,16.725,16.8,16.725,16.753,400000.0
2009-09-24 12:39:00,16.706,16.857,16.699,16.699,550000.0
2009-09-24 12:40:00,16.806,16.806,16.678,16.74,350000.0
2009-09-24 12:41:00,16.823,16.823,16.685,16.763,400000.0
2009-09-24 12:42:00,16.709,16.768,16.682,16.743,550000.0
2009-09-24 12:43:00,16.748,16.795,16.687,16.769,450000.0
2009-09-24 12:44:00,16.708,16.795,16.663,16.715,500000.0
2009-09-24 12:45:00,16.771,16.836,16.688,16.781,400000.0
2009-09-24 12:46:00,16.681,16.744,16.67,16.67,400000.0
2009-09-24 12:47:00,16.713,16.832,16.708,16.8,500000.0
2009-09-24 12:48:00,16.819,16.824,16.7,16.7,450000.0
2009-09-24 12:49:00,16.809,16.809,16.677,16.715,400000.0
2009-09-24 12:50:00,16.676,16.782,16.64,16.67,450000.0
2009-09-24 12:51:00,16.681,16.802,16.681,16.768,350000.0
2009-09-24 12:52:00,16.788,16.788,16.669,16.674,500000.0
2009-09-24 12:53:00,16.731,16.79,16.691,16.758,400000.0
2009-09-24 12:54:00,16.789,16.797,16.736,16.752,550000.0
2009-09-24 12:55:00,16.697,16.786,16.676,16.726,500000.0
2009-09-24 12:56:00,16.78,16.78,16.672,16.769,350000.0
2009-09-24 12:57:00,16.754,16.754,16.636,16.715,350000.0
2009-09-24 12:58:00,16.697,16.791,16.674,16.734,450000.0
2009-09-24 12:59:00,16.756,16.775,16.652,16.677,350000.0
2009-09-24 13:00:00,16.781,16.795,16.71,16.78,350000.0
2009-09-24 13:01:00,16.746,16.746,16.63,16.669,450000.0
2009-09-24 13:02:00,16.675,16.778,16.665,16.689,400000.0
2009-09-24 13:03:00,16.726,16.726,16.591,16.714,600000.0
2009-09-24 13:04:00,16.71,16.757,16.651,16.716,450000.0
2009-09-24 13:05:00,16.661,16.803,16.639,16.757,550000.0
2009-09-24 13:06:00,16.769,16.784,16.647,16.738,450000.0
2009-09-24 13:07:00,16.645,16.747,16.64,16.682,500000.0
2009-09-24 13:08:00,16.734,16.783,16.656,16.701,350000.0
2009-09-24 13:09:00,16.655,16.76,16.652,16.674,500000.0
2009-09-24 13:10:00,16.672,16.748,16.631,16.707,400000.0
2009-09-24 13:11:00,16.64,16.729,16.64,16.707,400000.0
2009-09-24 13:12:00,16.747,16.758,16.659,16.737,550000.0
2009-09-24 13:13:00,16.643,16.73,16.602,16.73,450000.0
2009-09-24 13:14:00,16.67,16.719,16.631,16.702,400000.0
2009-09-24 13:15:00,16.638,16.728,16.592,16.692,350000.0
2009-09-24 13:16:00,16.74,16.742,16.654,16.742,350000.0
2009-09-24 13:17:00,16.656,16.724,16.62,16.724,500000.0
2009-09-24 13:18:00,16.716,16.782,16.654,16.782,450000.0
2009-09-24 13:19:00,16.743,16.796,16.665,16.685,550000.0
2009-09-24 13:20:00,16.726,16.745,16.659,16.703,500000.0
2009-09-24 13:21:00,16.675,16.773,16.637,16.771,500000.0
2009-09-24 13:22:00,16.767,16.779,16.645,16.645,450000.0
2009-09-24 13:23:00,16.738,16.777,16.663,16.777,400000.0
2009-09-24 13:24:00,16.773,16.776,16.657,16.776,350000.0
2009-09-24 13:25:00,16.771,16.773,16.682,16.773,350000.0
2009-09-24 13:26:00,16.698,16.772,16.62,16.704,650000.0
2009-09-24 13:27:00,16.766,16.795,16.693,16.741,350000.0
2009-09-24 13:28:00,16.671,16.772,16.604,16.772,400000.0
2009-09-24 13:29:00,16.781,16.812,16.66,16.668,550000.0
2009-09-24 13:30:00,16.743,16.774,16.674,16.674,550000.0
2009-09-24 13:31:00,16.672,16.775,16.612,16.745,450000.0
2009-09-24 13:32:00,16.679,16.743,16.637,16.718,400000.0
2009-09-24 13:33:00,16.732,16.78,16.646,16.646,500000.0
2009-09-24 13:34:00,16.732,16.752,16.668,16.672,450000.0
2009-09-24 13:35:00,16.729,16.753,16.656,16.729,400000.0
2009-09-24 13:36:00,16.694,16.787,16.641,16.73,450000.0
2009-09-24 13:37:00,16.729,16.738,16.651,16.738,400000.0
2009-09-24 13:38:00,16.684,16.763,16.64,16.763,400000.0
2009-09-24 13:39:00,16.742,16.788,16.669,16.744,500000.0
2009-09-24 13:40:00,16.754,16.754,16.58,16.752,700000.0
2009-09-24 13:41:00,16.699,16.729,16.637,16.688,400000.0
2009-09-24 13:42:00,16.702,16.741,16.625,16.662,400000.0
2009-09-24 13:43:00,16.693,16.776,16.672,16.737,400000.0
2009-09-24 13:44:00,16.738,16.779,16.643,16.742,750000.0
2009-09-24 13:45:00,16.738,16.79,16.676,16.686,550000.0
2009-09-24 13:46:00,16.752,16.787,16.677,16.738,450000.0
2009-09-24 13:47:00,16.753,16.788,16.667,16.788,350000.0
2009-09-24 13:48:00,16.667,16.794,16.667,16.686,450000.0
2009-09-24 13:49:00,16.814,16.817,16.69,16.733,400000.0
2009-09-24 13:50:00,16.691,16.772,16.646,16.772,400000.0
2009-09-24 13:51:00,16.755,16.787,16.653,16.682,400000.0
2009-09-24 13:52:00,16.786,16.786,16.658,16.766,350000.0
2009-09-24 13:53:00,16.697,16.8,16.697,16.8,450000.0
2009-09-24 13:54:00,16.799,16.838,16.735,16.735,400000.0
2009-09-24 13:55:00,16.779,16.799,16.67,16.683,400000.0
2009-09-24 13:56:00,16.759,16.759,16.669,16.669,350000.0
2009-09-24 13:57:00,16.747,16.756,16.636,16.75,350000.0
2009-09-24 13:58:00,16.766,16.773,16.659,16.773,400000.0
2009-09-24 13:59:00,16.767,16.812,16.701,16.738,600000.0
2009-09-24 14:00:00,16.757,16.81,16.692,16.81,350000.0
2009-09-24 14:01:00,16.693,16.831,16.693,16.824,750000.0
2009-09-24 14:02:00,16.772,16.85,16.707,16.841,400000.0
2009-09-24 14:03:00,16.777,16.802,16.717,16.742,500000.0
2009-09-24 14:04:00,16.816,16.816,16.698,16.813,350000.0
2009-09-24 14:05:00,16.785,16.81,16.692,16.737,400000.0
2009-09-24 14:06:00,16.71,16.774,16.666,16.691,500000.0
2009-09-24 14:07:00,16.798,16.835,16.705,16.819,350000.0
2009-09-24 14:08:00,16.81,16.81,16.679,16.699,350000.0
2009-09-24 14:09:00,16.662,16.828,16.66,16.734,550000.0
2009-09-24 14:10:00,16.702,16.823,16.702,16.752,350000.0
2009-09-24 14:11:00,16.725,16.868,16.725,16.825,650000.0
2009-09-24 14:12:00,16.695,16.783,16.66,16.693,550000.0
2009-09-24 14:13:00,16.736,16.832,16.696,16.832,400000.0
2009-09-24 14:14:00,16.819,16.849,16.706,16.778,350000.0
2009-09-24 14:15:00,16.806,16.868,16.763,16.825,450000.0
2009-09-24 14:16:00,16.775,16.877,16.745,16.877,750000.0
2009-09-24 14:17:00,16.749,16.843,16.743,16.78,350000.0
2009-09-24 14:18:00,16.837,16.875,16.717,16.717,400000.0
2009-09-24 14:19:00,16.878,16.878,16.805,16.811,400000.0
2009-09-24 14:20:00,16.777,16.857,16.747,16.752,600000.0
2009-09-24 14:21:00,16.836,16.887,16.735,16.853,400000.0
2009-09-24 14:22:00,16.833,16.865,16.76,16.856,350000.0
2009-09-24 14:23:00,16.833,16.852,16.736,16.759,650000.0
2009-09-24 14:24:00,16.796,16.92,16.777,16.891,550000.0
2009-09-24 14:25:00,16.882,16.969,16.769,16.779,700000.0
2009-09-24 14:26:00,16.823,16.931,16.771,16.893,350000.0
2009-09-24 14:27:00,16.814,16.899,16.778,16.887,450000.0
2009-09-24 14:28:00,16.876,16.942,16.814,16.942,400000.0
2009-09-24 14:29:00,16.921,16.921,16.805,16.885,450000.0
2009-09-24 14:30:00,16.895,16.959,16.83,16.893,650000.0
2009-09-24 14:31:00,16.857,16.92,16.78,16.906,350000.0
2009-09-24 14:32:00,16.845,16.972,16.822,16.822,500000.0
2009-09-24 14:33:00,16.825,16.943,16.825,16.855,350000.0
2009-09-24 14:34:00,16.919,16.96,16.807,16.807,450000.0
2009-09-24 14:35:00,16.922,16.922,16.814,16.897,350000.0
2009-09-24 14:36:00,16.83,16.94,16.798,16.916,450000.0
2009-09-24 14:37:00,16.801,16.915,16.753,16.753,550000.0
2009-09-24 14:38:00,16.852,16.892,16.801,16.839,400000.0
2009-09-24 14:39:00,16.808,16.904,16.759,16.813,800000.0
2009-09-24 14:40:00,16.783,16.883,16.76,16.76,700000.0
2009-09-24 14:41:00,16.81,16.885,16.776,16.885,350000.0
2009-09-24 14:42:00,16.825,16.946,16.825,16.935,450000.0
2009-09-24 14:43:00,16.85,16.899,16.764,16.899,500000.0
2009-09-24 14:44:00,16.788,16.88,16.783,16.876,450000.0
2009-09-24 14:45:00,16.882,16.912,16.78,16.806,400000.0
2009-09-24 14:46:00,16.902,16.913,16.763,16.913,400000.0
2009-09-24 14:47:00,16.868,16.902,16.768,16.872,350000.0
2009-09-24 14:48:00,16.889,16.936,16.839,16.907,400000.0
2009-09-24 14:49:00,16.93,16.958,16.758,16.824,500000.0
2009-09-24 14:50:00,16.837,16.971,16.837,16.865,550000.0
2009-09-24 14:51:00,16.963,16.963,16.867,16.924,350000.0
2009-09-24 14:52:00,16.927,16.945,16.817,16.907,400000.0
2009-09-24 14:53:00,16.82,16.949,16.82,16.893,500000.0
2009-09-24 14:54:00,16.919,16.96,16.807,16.859,400000.0
2009-09-24 14:55:00,16.854,16.898,16.805,16.884,450000.0
2009-09-24 14:56:00,16.908,16.909,16.785,16.909,350000.0
2009-09-24 14:57:00,16.843,16.936,16.764,16.82,450000.0
2009-09-24 14:58:00,16.889,16.917,16.803,16.841,550000.0
2009-09-24 14:59:00,16.887,16.932,16.798,16.918,550000.0
2009-09-24 15:00:00,16.867,16.927,16.797,16.835,350000.0
2009-09-24 15:01:00,16.929,16.929,16.798,16.833,400000.0
2009-09-24 15:02:00,16.886,16.94,16.832,16.893,400000.0
2009-09-24 15:03:00,16.918,16.918,16.786,16.909,450000.0
2009-09-24 15:04:00,16.874,16.946,16.795,16.882,400000.0
2009-09-24 15:05:00,16.889,16.92,16.793,16.843,400000.0
2009-09-24 15:06:00,16.9,16.9,16.757,16.776,400000.0
2009-09-24 15:07:00,16.787,16.91,16.764,16.861,350000.0
2009-09-24 15:08:00,16.791,16.891,16.791,16.871,400000.0
2009-09-24 15:09:00,16.787,16.892,16.763,16.892,350000.0
2009-09-24 15:10:00,16.756,16.876,16.695,16.876,550000.0
2009-09-24 15:11:00,16.877,16.877,16.765,16.771,400000.0
2009-09-24 15:12:00,16.863,16.874,16.792,16.825,350000.0
2009-09-24 15:13:00,16.813,16.863,16.73,16.805,400000.0
2009-09-24 15:14:00,16.76,16.887,16.737,16.745,400000.0
2009-09-24 15:15:00,16.892,16.897,16.756,16.821,400000.0
2009-09-24 15:16:00,16.747,16.869,16.747,16.869,350000.0
2009-09-24 15:17:00,16.864,16.865,16.74,16.865,500000.0
2009-09-24 15:18:00,16.837,16.908,16.76,16.872,550000.0
2009-09-24 15:19:00,16.796,16.928,16.772,16.772,450000.0
2009-09-24 15:20:00,16.841,16.861,16.738,16.738,650000.0
2009-09-24 15:21:00,16.808,16.913,16.764,16.891,750000.0
2009-09-24 15:22:00,16.845,16.845,16.699,16.786,400000.0
2009-09-24 15:23:00,16.731,16.832,16.727,16.767,450000.0
2009-09-24 15:24:00,16.74,16.806,16.672,16.712,600000.0
2009-09-24 15:25:00,16.847,16.854,16.741,16.852,500000.0
2009-09-24 15:26:00,16.839,16.839,16.69,16.69,450000.0
2009-09-24 15:27:00,16.806,16.82,16.683,16.683,450000.0
2009-09-24 15:28:00,16.814,16.816,16.765,16.788,350000.0
2009-09-24 15:29:00,16.845,16.845,16.734,16.734,400000.0
2009-09-24 15:30:00,16.771,16.866,16.706,16.755,400000.0
2009-09-24 15:31:00,16.704,16.84,16.704,16.704,350000.0
2009-09-24 15:32:00,16.741,16.832,16.666,16.832,350000.0
2009-09-24 15:33:00,16.749,16.812,16.727,16.791,350000.0
2009-09-24 15:34:00,16.749,16.825,16.749,16.807,450000.0
2009-09-24 15:35:00,16.798,16.82,16.68,16.724,500000.0
2009-09-24 15:36:00,16.697,16.823,16.671,16.777,550000.0
2009-09-24 15:37:00,16.81,16.81,16.657,16.661,400000.0
2009-09-24 15:38:00,16.767,16.821,16.671,16.671,400000.0
2009-09-24 15:39:00,16.729,16.82,16.729,16.75,350000.0
2009-09-24 15:40:00,16.699,16.782,16.681,16.746,550000.0
2009-09-24 15:41:00,16.689,16.803,16.689,16.803,500000.0
2009-09-24 15:42:00,16.752,16.814,16.683,16.687,400000.0
2009-09-24 15:43:00,16.748,16.798,16.683,16.719,350000.0
2009-09-24 15:44:00,16.723,16.763,16.637,16.737,550000.0
2009-09-24 15:45:00,16.632,16.775,16.632,16.695,400000.0
2009-09-24 15:46:00,16.762,16.765,16.655,16.745,350000.0
2009-09-24 15:47:00,16.735,16.764,16.614,16.647,550000.0
2009-09-24 15:48:00,16.661,16.749,16.661,16.705,350000.0
2009-09-24 15:49:00,16.789,16.807,16.747,16.807,350000.0
2009-09-24 15:50:00,16.72,16.828,16.719,16.726,550000.0
2009-09-24 15:51:00,16.687,16.789,16.687,16.789,500000.0
2009-09-24 15:52:00,16.642,16.799,16.642,16.663,350000.0
2009-09-24 15:53:00,16.796,16.81,16.678,16.705,400000.0
2009-09-24 15:54:00,16.735,16.787,16.655,16.772,450000.0
2009-09-24 15:55:00,16.711,16.744,16.607,16.637,350000.0
2009-09-24 15:56:00,16.746,16.755,16.584,16.584,450000.0
2009-09-24 15:57:00,16.602,16.743,16.601,16.667,350000.0
2009-09-24 15:58:00,16.638,16.732,16.608,16.727,350000.0
2009-09-24 15:59:00,16.742,16.742,16.62,16.647,450000.0
2009-09-24 16:00:00,16.598,16.722,16.598,16.705,550000.0
2009-09-24 16:01:00,16.697,16.767,16.658,16.71,450000.0
2009-09-24 16:02:00,16.697,16.723,16.625,16.702,450000.0
2009-09-24 16:03:00,16.683,16.709,16.514,16.709,550000.0
2009-09-24 16:04:00,16.585,16.682,16.585,16.677,500000.0
2009-09-24 16:05:00,16.641,16.66,16.509,16.509,650000.0
2009-09-24 16:06:00,16.535,16.613,16.535,16.536,500000.0
2009-09-24 16:07:00,16.506,16.595,16.473,16.485,350000.0
2009-09-24 16:08:00,16.433,16.573,16.433,16.49,450000.0
2009-09-24 16:09:00,16.441,16.585,16.441,16.585,350000.0
2009-09-24 16:10:00,16.566,16.577,16.443,16.443,350000.0
2009-09-24 16:11:00,16.448,16.584,16.441,16.544,450000.0
2009-09-24 16:12:00,16.526,16.573,16.433,16.489,600000.0
2009-09-24 16:13:00,16.544,16.574,16.434,16.537,450000.0
2009-09-24 16:14:00,16.511,16.627,16.483,16.483,400000.0
2009-09-24 16:15:00,16.579,16.609,16.461,16.58,400000.0
2009-09-24 16:16:00,16.544,16.628,16.493,16.558,550000.0
2009-09-24 16:17:00,16.453,16.563,16.453,16.563,350000.0
2009-09-24 16:18:00,16.594,16.598,16.423,16.486,400000.0
2009-09-24 16:19:00,16.405,16.522,16.405,16.465,500000.0
2009-09-24 16:20:00,16.475,16.501,16.301,16.438,550000.0
2009-09-24 16:21:00,16.348,16.465,16.322,16.465,400000.0
2009-09-24 16:22:00,16.422,16.423,16.328,16.374,450000.0
2009-09-24 16:23:00,16.413,16.449,16.289,16.416,500000.0
2009-09-24 16:24:00,16.352,16.386,16.291,16.386,400000.0
2009-09-24 16:25:00,16.319,16.386,16.306,16.358,350000.0
2009-09-24 16:26:00,16.343,16.429,16.286,16.36,400000.0
2009-09-24 16:27:00,16.331,16.415,16.264,16.385,650000.0
2009-09-24 16:28:00,16.33,16.348,16.23,16.338,550000.0
2009-09-24 16:29:00,16.31,16.388,16.272,16.387,400000.0
2009-09-24 16:30:00,16.422,16.422,16.29,16.315,600000.0
2009-09-24 16:31:00,16.271,16.412,16.271,16.4,350000.0
2009-09-24 16:32:00,16.38,16.44,16.292,16.431,450000.0
2009-09-24 16:33:00,16.363,16.387,16.285,16.387,450000.0
2009-09-24 16:34:00,16.349,16.412,16.307,16.365,350000.0
2009-09-24 16:35:00,16.283,16.347,16.268,16.295,400000.0
2009-09-24 16:36:00,16.319,16.43,16.311,16.395,400000.0
2009-09-24 16:37:00,16.361,16.378,16.271,16.315,500000.0
2009-09-24 16:38:00,16.256,16.401,16.256,16.357,450000.0
2009-09-24 16:39:00,16.37,16.37,16.259,16.33,500000.0
2009-09-24 16:40:00,16.253,16.338,16.253,16.29,450000.0
2009-09-24 16:41:00,16.237,16.311,16.158,16.252,400000.0
2009-09-24 16:42:00,16.28,16.345,16.202,16.239,700000.0
2009-09-24 16:43:00,16.128,16.269,16.128,16.195,400000.0
2009-09-24 16:44:00,16.18,16.245,16.13,16.177,400000.0
2009-09-24 16:45:00,16.146,16.239,16.133,16.239,350000.0
2009-09-24 16:46:00,16.175,16.272,16.175,16.272,500000.0
2009-09-24 16:47:00,16.177,16.308,16.159,16.201,600000.0
2009-09-24 16:48:00,16.259,16.299,16.166,16.273,450000.0
2009-09-24 16:49:00,16.252,16.292,16.177,16.177,450000.0
2009-09-24 16:50:00,16.208,16.32,16.208,16.274,350000.0
2009-09-24 16:51:00,16.251,16.334,16.177,16.207,500000.0
2009-09-24 16:52:00,16.202,16.329,16.202,16.313,350000.0
2009-09-24 16:53:00,16.265,16.31,16.187,16.198,450000.0
2009-09-24 16:54:00,16.291,16.34,16.23,16.283,400000.0
2009-09-24 16:55:00,16.23,16.368,16.213,16.321,350000.0
2009-09-24 16:56:00,16.243,16.34,16.216,16.236,400000.0
2009-09-24 16:57:00,16.329,16.361,16.257,16.357,850000.0
2009-09-24 16:58:00,16.269,16.379,16.217,16.217,450000.0
2009-09-24 16:59:00,16.248,16.336,16.246,16.247,400000.0
2009-09-24 17:00:00,16.243,16.326,16.185,16.306,350000.0
2009-09-24 17:01:00,16.296,16.296,16.162,16.263,400000.0
2009-09-24 17:02:00,16.164,16.27,16.164,16.21,400000.0
2009-09-24 17:03:00,16.253,16.253,16.144,16.238,400000.0
2009-09-24 17:04:00,16.278,16.294,16.158,16.179,400000.0
2009-09-24 17:05:00,16.2,16.28,16.17,16.19,600000.0
2009-09-24 17:06:00,16.244,16.298,16.172,16.274,400000.0
2009-09-24 17:07:00,16.234,16.333,16.211,16.215,550000.0
2009-09-24 17:08:00,16.311,16.311,16.189,16.213,350000.0
2009-09-24 17:09:00,16.314,16.321,16.205,16.307,450000.0
2009-09-24 17:10:00,16.299,16.309,16.214,16.279,400000.0
2009-09-24 17:11:00,16.26,16.336,16.162,16.162,400000.0
2009-09-24 17:12:00,16.189,16.283,16.189,16.259,400000.0
2009-09-24 17:13:00,16.165,16.289,16.165,16.173,600000.0
2009-09-24 17:14:00,16.255,16.371,16.237,16.237,350000.0
2009-09-24 17:15:00,16.243,16.362,16.243,16.36,350000.0
2009-09-24 17:16:00,16.254,16.305,16.168,16.25,500000.0
2009-09-24 17:17:00,16.252,16.341,16.201,16.254,400000.0
2009-09-24 17:18:00,16.279,16.288,16.188,16.253,550000.0
2009-09-24 17:19:00,16.298,16.352,16.217,16.26,550000.0
2009-09-24 17:20:00,16.35,16.35,16.21,16.233,350000.0
2009-09-24 17:21:00,16.323,16.323,16.196,16.269,350000.0
2009-09-24 17:22:00,16.252,16.334,16.183,16.219,450000.0
2009-09-24 17:23:00,16.303,16.34,16.226,16.226,400000.0
2009-09-24 17:24:00,16.227,16.381,16.223,16.281,550000.0
2009-09-24 17:25:00,16.322,16.343,16.204,16.3,450000.0
2009-09-24 17:26:00,16.222,16.302,16.219,16.258,450000.0
2009-09-24 17:27:00,16.322,16.322,16.185,16.269,650000.0
2009-09-24 17:28:00,16.17,16.307,16.17,16.28,350000.0
2009-09-24 17:29:00,16.23,16.309,16.215,16.309,400000.0
2009-09-24 17:30:00,16.24,16.341,16.207,16.281,450000.0
2009-09-24 17:31:00,16.282,16.367,16.223,16.293,600000.0
2009-09-24 17:32:00,16.232,16.307,16.181,16.207,500000.0
2009-09-24 17:33:00,16.212,16.298,16.204,16.253,400000.0
2009-09-24 17:34:00,16.196,16.268,16.14,16.155,400000.0
2009-09-24 17:35:00,16.257,16.273,16.151,16.185,500000.0
2009-09-24 17:36:00,16.148,16.227,16.132,16.227,350000.0
2009-09-24 17:37:00,16.225,16.276,16.166,16.205,350000.0
2009-09-24 17:38:00,16.245,16.276,16.126,16.126,500000.0
2009-09-24 17:39:00,16.23,16.26,16.101,16.26,600000.0
2009-09-24 17:40:00,16.211,16.253,16.146,16.246,550000.0
2009-09-24 17:41:00,16.322,16.322,16.161,16.269,750000.0
2009-09-24 17:42:00,16.265,16.266,16.167,16.219,400000.0
2009-09-24 17:43:00,16.268,16.268,16.134,16.143,450000.0
2009-09-24 17:44:00,16.234,16.331,16.168,16.168,650000.0
2009-09-24 17:45:00,16.196,16.281,16.175,16.193,550000.0
2009-09-24 17:46:00,16.185,16.229,16.13,16.151,350000.0
2009-09-24 17:47:00,16.287,16.292,16.157,16.168,400000.0
2009-09-24 17:48:00,16.215,16.283,16.153,16.268,450000.0
2009-09-24 17:49:00,16.121,16.266,16.09,16.236,650000.0
2009-09-24 17:50:00,16.238,16.265,16.169,16.179,500000.0
2009-09-24 17:51:00,16.202,16.25,16.133,16.24,550000.0
2009-09-24 17:52:00,16.252,16.27,16.13,16.211,450000.0
2009-09-24 17:53:00,16.178,16.247,16.158,16.247,550000.0
2009-09-24 17:54:00,16.177,16.25,16.167,16.2,350000.0
2009-09-24 17:55:00,16.255,16.255,16.137,16.179,550000.0
2009-09-24 17:56:00,16.177,16.27,16.129,16.2,500000.0
2009-09-24 17:57:00,16.258,16.258,16.134,16.213,400000.0
2009-09-24 17:58:00,16.222,16.267,16.136,16.267,400000.0
2009-09-24 17:59:00,16.253,16.26,16.161,16.177,600000.0
2009-09-24 18:00:00,16.15,16.263,16.15,16.153,450000.0
2009-09-24 18:01:00,16.132,16.237,16.107,16.148,400000.0
2009-09-24 18:02:00,16.216,16.222,16.178,16.222,350000.0
2009-09-24 18:03:00,16.199,16.245,16.103,16.212,550000.0
2009-09-24 18:04:00,16.222,16.285,16.136,16.285,450000.0
2009-09-24 18:05:00,16.214,16.244,16.097,16.24,750000.0
2009-09-24 18:06:00,16.243,16.282,16.149,16.215,450000.0
2009-09-24 18:07:00,16.252,16.327,16.152,16.267,400000.0
2009-09-24 18:08:00,16.123,16.264,16.123,16.264,400000.0
2009-09-24 18:09:00,16.267,16.272,16.11,16.169,800000.0
2009-09-24 18:10:00,16.194,16.272,16.146,16.253,400000.0
2009-09-24 18:11:00,16.174,16.289,16.174,16.265,1500000.0
2009-09-24 18:12:00,16.246,16.246,16.168,16.229,400000.0
2009-09-24 18:13:00,16.29,16.29,16.164,16.26,400000.0
2009-09-24 18:14:00,16.199,16.278,16.183,16.278,450000.0
2009-09-24 18:15:00,16.207,16.279,16.159,16.191,2000000.0
2009-09-24 18:16:00,16.231,16.258,16.154,16.154,400000.0
2009-09-24 18:17:00,16.259,16.268,16.168,16.261,350000.0
2009-09-24 18:18:00,16.232,16.29,16.168,16.168,550000.0
2009-09-24 18:19:00,16.252,16.289,16.156,16.156,400000.0
2009-09-24 18:20:00,16.185,16.327,16.185,16.238,550000.0
2009-09-24 18:21:00,16.283,16.311,16.188,16.209,350000.0
2009-09-24 18:22:00,16.18,16.269,16.099,16.158,1550000.0
2009-09-24 18:23:00,16.168,16.267,16.152,16.154,1600000.0
2009-09-24 18:24:00,16.27,16.312,16.164,16.177,1450000.0
2009-09-24 18:25:00,16.166,16.311,16.12,16.155,1950000.0
2009-09-24 18:26:00,16.145,16.26,16.145,16.222,400000.0
2009-09-24 18:27:00,16.179,16.181,16.133,16.164,350000.0
2009-09-24 18:28:00,16.171,16.276,16.158,16.182,450000.0
2009-09-24 18:29:00,16.21,16.291,16.166,16.166,450000.0
2009-09-24 18:30:00,16.163,16.33,16.163,16.217,1400000.0
2009-09-24 18:31:00,16.214,16.304,16.204,16.21,1550000.0
2009-09-24 18:32:00,16.272,16.304,16.19,16.267,400000.0
2009-09-24 18:33:00,16.271,16.271,16.152,16.204,350000.0
2009-09-24 18:34:00,16.259,16.294,16.18,16.211,400000.0
2009-09-24 18:35:00,16.209,16.273,16.155,16.21,1500000.0
2009-09-24 18:36:00,16.239,16.279,16.144,16.278,350000.0
2009-09-24 18:37:00,16.201,16.31,16.194,16.229,500000.0
2009-09-24 18:38:00,16.191,16.282,16.186,16.282,350000.0
2009-09-24 18:39:00,16.271,16.284,16.204,16.227,350000.0
2009-09-24 18:40:00,16.238,16.313,16.184,16.207,1800000.0
2009-09-24 18:41:00,16.31,16.32,16.3,16.32,1500000.0
2009-09-24 18:42:00,16.238,16.238,16.166,16.206,1500000.0
2009-09-24 18:43:00,16.246,16.303,16.149,16.262,1500000.0
2009-09-24 18:44:00,16.215,16.254,16.151,16.232,400000.0
2009-09-24 18:45:00,16.233,16.298,16.187,16.263,350000.0
2009-09-24 18:46:00,16.245,16.291,16.15,16.229,1450000.0
2009-09-24 18:47:00,16.24,16.291,16.144,16.291,550000.0
2009-09-24 18:48:00,16.259,16.292,16.207,16.262,1900000.0
2009-09-24 18:49:00,16.204,16.279,16.131,16.222,450000.0
2009-09-24 18:50:00,16.23,16.269,16.206,16.23,500000.0
2009-09-24 18:51:00,16.217,16.34,16.197,16.197,400000.0
2009-09-24 18:52:00,16.273,16.279,16.158,16.245,500000.0
2009-09-24 18:53:00,16.271,16.279,16.213,16.265,1250000.0
2009-09-24 18:54:00,16.256,16.288,16.205,16.241,1800000.0
2009-09-24 18:55:00,16.238,16.336,16.238,16.263,450000.0
2009-09-24 18:56:00,16.244,16.269,16.157,16.227,1300000.0
2009-09-24 18:57:00,16.162,16.279,16.162,16.178,400000.0
2009-09-24 18:58:00,16.216,16.234,16.144,16.227,1250000.0
2009-09-24 18:59:00,16.186,16.239,16.134,16.226,1500000.0
2009-09-24 19:00:00,16.261,16.261,16.118,16.18,450000.0
2009-09-24 19:01:00,16.209,16.226,16.121,16.151,550000.0
2009-09-24 19:02:00,16.235,16.25,16.145,16.244,500000.0
2009-09-24 19:03:00,16.211,16.227,16.135,16.152,400000.0
2009-09-24 19:04:00,16.222,16.235,16.196,16.196,350000.0
2009-09-24 19:05:00,16.173,16.25,16.11,16.25,400000.0
2009-09-24 19:06:00,16.163,16.271,16.148,16.163,400000.0
2009-09-24 19:07:00,16.275,16.275,16.175,16.209,550000.0
2009-09-24 19:08:00,16.186,16.268,16.137,16.218,500000.0
2009-09-24 19:09:00,16.247,16.247,16.149,16.187,350000.0
2009-09-24 19:10:00,16.269,16.269,16.152,16.208,350000.0
2009-09-24 19:11:00,16.251,16.267,16.162,16.194,500000.0
2009-09-24 19:12:00,16.248,16.282,16.2,16.282,350000.0
2009-09-24 19:13:00,16.256,16.273,16.195,16.271,300000.0
2009-09-24 19:14:00,16.131,16.279,16.131,16.163,550000.0
2009-09-24 19:15:00,16.202,16.291,16.158,16.262,400000.0
2009-09-24 19:16:00,16.275,16.313,16.174,16.174,350000.0
2009-09-24 19:17:00,16.242,16.29,16.162,16.243,350000.0
2009-09-24 19:18:00,16.24,16.284,16.165,16.207,450000.0
2009-09-24 19:19:00,16.231,16.239,16.089,16.239,350000.0
2009-09-24 19:20:00,16.159,16.267,16.159,16.23,400000.0
2009-09-24 19:21:00,16.139,16.245,16.139,16.178,400000.0
2009-09-24 19:22:00,16.226,16.24,16.13,16.206,400000.0
2009-09-24 19:23:00,16.135,16.256,16.135,16.198,400000.0
2009-09-24 19:24:00,16.143,16.253,16.143,16.236,550000.0
2009-09-24 19:25:00,16.175,16.236,16.114,16.13,550000.0
2009-09-24 19:26:00,16.205,16.3,16.16,16.16,450000.0
2009-09-24 19:27:00,16.202,16.25,16.156,16.156,350000.0
2009-09-24 19:28:00,16.22,16.277,16.195,16.246,350000.0
2009-09-24 19:29:00,16.282,16.304,16.187,16.188,500000.0
2009-09-24 19:30:00,16.296,16.312,16.155,16.285,350000.0
2009-09-24 19:31:00,16.247,16.288,16.147,16.288,450000.0
2009-09-24 19:32:00,16.259,16.369,16.185,16.185,400000.0
2009-09-24 19:33:00,16.213,16.259,16.149,16.255,350000.0
2009-09-24 19:34:00,16.262,16.262,16.156,16.175,400000.0
2009-09-24 19:35:00,16.269,16.31,16.165,16.31,550000.0
2009-09-24 19:36:00,16.276,16.309,16.181,16.224,350000.0
2009-09-24 19:37:00,16.245,16.312,16.188,16.284,350000.0
2009-09-24 19:38:00,16.274,16.274,16.136,16.261,400000.0
2009-09-24 19:39:00,16.289,16.289,16.15,16.175,400000.0
2009-09-24 19:40:00,16.191,16.285,16.176,16.275,550000.0
2009-09-24 19:41:00,16.267,16.267,16.154,16.193,550000.0
2009-09-24 19:42:00,16.248,16.27,16.119,16.119,550000.0
2009-09-24 19:43:00,16.227,16.281,16.14,16.281,400000.0
2009-09-24 19:44:00,16.24,16.244,16.109,16.109,400000.0
2009-09-24 19:45:00,16.109,16.199,16.109,16.186,500000.0
2009-09-24 19:46:00,16.129,16.237,16.129,16.197,350000.0
2009-09-24 19:47:00,16.122,16.194,16.099,16.179,500000.0
2009-09-24 19:48:00,16.088,16.224,16.081,16.136,550000.0
2009-09-24 19:49:00,16.189,16.238,16.125,16.205,350000.0
2009-09-24 19:50:00,16.198,16.212,16.094,16.099,550000.0
2009-09-24 19:51:00,16.201,16.203,16.07,16.112,400000.0
2009-09-24 19:52:00,16.104,16.2,16.074,16.176,350000.0
2009-09-24 19:53:00,16.086,16.165,16.012,16.087,400000.0
2009-09-24 19:54:00,16.152,16.174,16.061,16.061,400000.0
2009-09-24 19:55:00,16.133,16.133,15.999,16.042,350000.0
2009-09-24 19:56:00,16.08,16.18,16.047,16.047,500000.0
2009-09-24 19:57:00,16.178,16.206,16.064,16.2,500000.0
2009-09-24 19:58:00,16.153,16.178,16.03,16.178,500000.0
2009-09-24 19:59:00,16.146,16.199,16.067,16.067,350000.0
2009-09-24 20:00:00,16.179,16.179,16.03,16.155,400000.0
2009-09-24 20:01:00,16.154,16.225,16.091,16.206,600000.0
2009-09-24 20:02:00,16.165,16.199,16.066,16.199,450000.0
2009-09-24 20:03:00,16.139,16.187,16.114,16.116,500000.0
2009-09-24 20:04:00,16.125,16.217,16.092,16.206,400000.0
2009-09-24 20:05:00,16.145,16.24,16.099,16.128,550000.0
2009-09-24 20:06:00,16.11,16.235,16.11,16.188,450000.0
2009-09-24 20:07:00,16.138,16.226,16.104,16.167,500000.0
2009-09-24 20:08:00,16.218,16.226,16.075,16.084,550000.0
2009-09-24 20:09:00,16.174,16.189,16.057,16.189,400000.0
2009-09-24 20:10:00,16.187,16.246,16.105,16.201,550000.0
2009-09-24 20:11:00,16.181,16.198,16.037,16.058,500000.0
2009-09-24 20:12:00,16.128,16.237,16.128,16.173,400000.0
2009-09-24 20:13:00,16.155,16.243,16.14,16.208,550000.0
2009-09-24 20:14:00,16.105,16.218,16.105,16.191,250000.0
2009-09-24 20:15:00,16.113,16.196,16.063,16.196,350000.0
2009-09-24 20:16:00,16.118,16.173,16.038,16.159,550000.0
2009-09-24 20:17:00,16.079,16.183,16.079,16.168,500000.0
2009-09-24 20:18:00,16.169,16.203,16.088,16.2,350000.0
2009-09-24 20:19:00,16.148,16.255,16.086,16.155,550000.0
2009-09-24 20:20:00,16.179,16.215,16.052,16.176,400000.0
2009-09-24 20:21:00,16.068,16.244,16.068,16.203,500000.0
2009-09-24 20:22:00,16.222,16.253,16.125,16.196,500000.0
2009-09-24 20:23:00,16.216,16.237,16.132,16.195,350000.0
2009-09-24 20:24:00,16.176,16.207,16.032,16.152,500000.0
2009-09-24 20:25:00,16.063,16.245,16.063,16.107,350000.0
2009-09-24 20:26:00,16.212,16.212,16.104,16.122,400000.0
2009-09-24 20:27:00,16.153,16.213,16.082,16.202,350000.0
2009-09-24 20:28:00,16.219,16.283,16.121,16.121,350000.0
2009-09-24 20:29:00,16.236,16.258,16.122,16.198,350000.0
2009-09-24 20:30:00,16.153,16.259,16.129,16.215,550000.0
2009-09-24 20:31:00,16.219,16.219,16.119,16.119,350000.0
2009-09-24 20:32:00,16.128,16.27,16.091,16.27,400000.0
2009-09-24 20:33:00,16.12,16.224,16.097,16.224,350000.0
2009-09-24 20:34:00,16.137,16.251,16.108,16.232,550000.0
2009-09-24 20:35:00,16.24,16.248,16.114,16.248,450000.0
2009-09-24 20:36:00,16.17,16.275,16.15,16.15,350000.0
2009-09-24 20:37:00,16.216,16.294,16.171,16.171,400000.0
2009-09-24 20:38:00,16.27,16.293,16.166,16.267,500000.0
2009-09-24 20:39:00,16.245,16.289,16.212,16.212,350000.0
2009-09-24 20:40:00,16.237,16.303,16.173,16.178,550000.0
2009-09-24 20:41:00,16.159,16.274,16.159,16.189,500000.0
2009-09-24 20:42:00,16.242,16.264,16.127,16.148,350000.0
2009-09-24 20:43:00,16.133,16.266,16.133,16.239,500000.0
2009-09-24 20:44:00,16.203,16.263,16.156,16.225,350000.0
2009-09-24 20:45:00,16.255,16.268,16.16,16.268,550000.0
2009-09-24 20:46:00,16.111,16.225,16.08,16.225,350000.0
2009-09-24 20:47:00,16.101,16.231,16.101,16.202,400000.0
2009-09-24 20:48:00,16.177,16.207,16.108,16.16,350000.0
2009-09-24 20:49:00,16.222,16.222,16.086,16.164,350000.0
2009-09-24 20:50:00,16.09,16.192,16.09,16.102,350000.0
2009-09-24 20:51:00,16.217,16.229,16.098,16.173,350000.0
2009-09-24 20:52:00,16.107,16.212,16.084,16.093,350000.0
2009-09-24 20:53:00,16.083,16.224,16.083,16.084,400000.0
2009-09-24 20:54:00,16.189,16.235,16.093,16.109,450000.0
2009-09-24 20:55:00,16.114,16.232,16.085,16.232,350000.0
2009-09-24 20:56:00,16.201,16.23,16.123,16.197,450000.0
2009-09-24 20:57:00,16.251,16.289,16.164,16.256,350000.0
2009-09-24 20:58:00,16.225,16.259,16.225,16.228,350000.0
2009-09-24 20:59:00,16.192,16.26,16.128,16.223,300000.0
2009-09-24 21:00:00,16.21,16.247,16.111,16.155,500000.0
2009-09-24 21:01:00,16.157,16.22,16.137,16.137,500000.0
2009-09-24 21:02:00,16.209,16.266,16.137,16.231,350000.0
2009-09-24 21:03:00,16.286,16.317,16.178,16.178,600000.0
2009-09-24 21:04:00,16.197,16.272,16.148,16.206,350000.0
2009-09-24 21:05:00,16.225,16.252,16.153,16.153,400000.0
2009-09-24 21:06:00,16.258,16.28,16.149,16.238,400000.0
2009-09-24 21:07:00,16.137,16.273,16.132,16.213,450000.0
2009-09-24 21:08:00,16.203,16.281,16.154,16.216,400000.0
2009-09-24 21:09:00,16.266,16.278,16.166,16.221,350000.0
2009-09-24 21:10:00,16.222,16.268,16.132,16.244,650000.0
2009-09-24 21:11:00,16.259,16.267,16.14,16.251,450000.0
2009-09-24 21:12:00,16.207,16.276,16.163,16.236,350000.0
2009-09-24 21:13:00,16.244,16.272,16.142,16.272,400000.0
2009-09-24 21:14:00,16.229,16.265,16.159,16.244,400000.0
2009-09-24 21:15:00,16.272,16.272,16.184,16.185,350000.0
2009-09-24 21:16:00,16.281,16.281,16.163,16.163,400000.0
2009-09-24 21:17:00,16.3,16.31,16.28,16.3,400000.0
2009-09-24 21:18:00,16.18,16.244,16.145,16.178,400000.0
2009-09-24 21:19:00,16.132,16.284,16.132,16.245,400000.0
2009-09-24 21:20:00,16.288,16.324,16.186,16.187,850000.0
2009-09-24 21:21:00,16.2,16.338,16.2,16.277,400000.0
2009-09-24 21:22:00,16.244,16.271,16.163,16.163,400000.0
2009-09-24 21:23:00,16.163,16.242,16.163,16.218,400000.0
2009-09-24 21:24:00,16.209,16.299,16.186,16.186,450000.0
2009-09-24 21:25:00,16.212,16.244,16.133,16.224,250000.0
2009-09-24 21:26:00,16.198,16.236,16.127,16.127,450000.0
2009-09-24 21:27:00,16.154,16.281,16.145,16.236,550000.0
2009-09-24 21:28:00,16.191,16.271,16.141,16.271,450000.0
2009-09-24 21:29:00,16.254,16.27,16.144,16.239,250000.0
2009-09-24 21:30:00,16.241,16.28,16.134,16.165,600000.0
2009-09-24 21:31:00,16.173,16.268,16.173,16.201,500000.0
2009-09-24 21:32:00,16.185,16.257,16.185,16.185,400000.0
2009-09-24 21:33:00,16.168,16.276,16.149,16.21,400000.0
2009-09-24 21:34:00,16.186,16.279,16.151,16.191,600000.0
2009-09-24 21:35:00,16.28,16.28,16.28,16.28,400000.0
2009-09-24 21:36:00,16.232,16.261,16.135,16.261,400000.0
2009-09-24 21:37:00,16.241,16.253,16.119,16.253,350000.0
2009-09-24 21:38:00,16.16,16.215,16.16,16.215,350000.0
2009-09-24 21:39:00,16.163,16.221,16.128,16.198,350000.0
2009-09-24 21:40:00,16.21,16.282,16.143,16.263,750000.0
2009-09-24 21:41:00,16.179,16.253,16.163,16.228,450000.0
2009-09-24 21:42:00,16.184,16.223,16.158,16.223,250000.0
2009-09-24 21:43:00,16.228,16.228,16.188,16.188,150000.0
2009-09-24 21:44:00,16.22,16.242,16.104,16.242,350000.0
2009-09-24 21:45:00,16.223,16.223,16.142,16.221,150000.0
2009-09-24 21:46:00,16.178,16.253,16.173,16.225,400000.0
2009-09-24 21:47:00,16.139,16.251,16.139,16.251,350000.0
2009-09-24 21:48:00,16.27,16.29,16.27,16.28,450000.0
2009-09-24 21:49:00,16.109,16.236,16.109,16.153,450000.0
2009-09-24 21:50:00,16.26,16.287,16.161,16.161,700000.0
2009-09-24 21:51:00,16.245,16.291,16.197,16.207,350000.0
2009-09-24 21:52:00,16.241,16.279,16.149,16.158,450000.0
2009-09-24 21:53:00,16.252,16.299,16.17,16.185,300000.0
2009-09-24 21:54:00,16.258,16.258,16.132,16.159,350000.0
2009-09-24 21:55:00,16.238,16.29,16.168,16.217,350000.0
2009-09-24 21:56:00,16.268,16.276,16.189,16.239,400000.0
2009-09-24 21:57:00,16.255,16.284,16.163,16.228,400000.0
2009-09-24 21:58:00,16.12,16.232,16.12,16.229,300000.0
2009-09-24 21:59:00,16.186,16.261,16.18,16.261,450000.0
2009-09-24 22:00:00,16.152,16.226,16.116,16.226,350000.0
2009-09-24 22:01:00,16.223,16.245,16.12,16.136,350000.0
2009-09-24 22:02:00,16.205,16.252,16.114,16.227,500000.0
2009-09-24 22:03:00,16.116,16.231,16.113,16.126,400000.0
2009-09-24 22:04:00,16.24,16.26,16.114,16.127,500000.0
2009-09-24 22:05:00,16.26,16.26,16.25,16.26,350000.0
2009-09-24 22:06:00,16.224,16.247,16.161,16.164,350000.0
2009-09-24 22:07:00,16.254,16.267,16.167,16.237,450000.0
2009-09-24 22:08:00,16.25,16.26,16.25,16.26,1100000.0
2009-09-24 22:09:00,16.25,16.26,16.25,16.26,1100000.0
2009-09-24 22:10:00,16.242,16.242,16.105,16.214,1100000.0
2009-09-24 22:11:00,16.26,16.26,16.24,16.25,350000.0
2009-09-24 22:12:00,16.25,16.25,16.24,16.25,350000.0
2009-09-24 22:13:00,16.134,16.236,16.113,16.113,350000.0
2009-09-24 22:14:00,16.24,16.25,16.24,16.24,150000.0
2009-09-24 22:15:00,16.155,16.195,16.155,16.195,150000.0
2009-09-24 22:16:00,16.239,16.239,16.155,16.168,400000.0
2009-09-24 22:17:00,16.155,16.155,16.126,16.126,100000.0
2009-09-24 22:18:00,16.185,16.233,16.185,16.233,150000.0
2009-09-24 22:19:00,16.25,16.25,16.24,16.24,1200000.0
2009-09-24 22:20:00,16.133,16.224,16.088,16.188,1200000.0
2009-09-24 22:21:00,16.24,16.24,16.24,16.24,400000.0
2009-09-24 22:22:00,16.193,16.259,16.132,16.132,400000.0
2009-09-24 22:24:00,16.198,16.209,16.078,16.078,400000.0
2009-09-24 22:25:00,16.24,16.24,16.23,16.24,400000.0
2009-09-24 22:26:00,16.23,16.23,16.23,16.23,400000.0
2009-09-24 22:27:00,16.24,16.24,16.24,16.24,400000.0
2009-09-24 22:28:00,16.23,16.25,16.23,16.25,400000.0
2009-09-24 22:29:00,16.12,16.224,16.089,16.152,400000.0
2009-09-24 22:30:00,16.093,16.214,16.093,16.173,700000.0
2009-09-24 22:31:00,16.135,16.219,16.1,16.191,350000.0
2009-09-24 22:32:00,16.24,16.25,16.24,16.25,550000.0
2009-09-24 22:33:00,16.24,16.24,16.24,16.24,550000.0
2009-09-24 22:34:00,16.204,16.28,16.119,16.171,550000.0
2009-09-24 22:35:00,16.191,16.213,16.104,16.181,500000.0
2009-09-24 22:36:00,16.121,16.217,16.111,16.203,350000.0
2009-09-24 22:37:00,16.141,16.199,16.141,16.199,100000.0
2009-09-24 22:38:00,16.173,16.202,16.069,16.069,400000.0
2009-09-24 22:39:00,16.178,16.212,16.088,16.212,500000.0
2009-09-24 22:40:00,16.194,16.224,16.125,16.223,550000.0
2009-09-24 22:41:00,16.25,16.25,16.24,16.24,700000.0
2009-09-24 22:42:00,16.177,16.285,16.107,16.107,700000.0
2009-09-24 22:43:00,16.216,16.216,16.089,16.171,450000.0
2009-09-24 22:44:00,16.193,16.212,16.049,16.137,550000.0
2009-09-24 22:45:00,16.171,16.207,16.08,16.176,350000.0
2009-09-24 22:46:00,16.24,16.24,16.24,16.24,350000.0
2009-09-24 22:49:00,16.223,16.223,16.085,16.139,350000.0
2009-09-24 22:50:00,16.211,16.213,16.079,16.079,750000.0
2009-09-24 22:51:00,16.24,16.24,16.23,16.23,350000.0
2009-09-24 22:53:00,16.24,16.24,16.23,16.24,350000.0
2009-09-24 22:54:00,16.212,16.233,16.149,16.233,350000.0
2009-09-24 22:55:00,16.223,16.23,16.12,16.23,200000.0
2009-09-24 22:56:00,16.179,16.23,16.074,16.144,350000.0
2009-09-24 22:57:00,16.121,16.121,16.121,16.121,50000.0
2009-09-24 22:58:00,16.099,16.186,16.059,16.059,300000.0
2009-09-24 22:59:00,16.227,16.255,16.127,16.144,400000.0
2009-09-24 23:00:00,16.242,16.278,16.117,16.209,800000.0
2009-09-24 23:01:00,16.129,16.23,16.093,16.116,550000.0
2009-09-24 23:02:00,16.183,16.24,16.147,16.159,550000.0
2009-09-24 23:03:00,16.24,16.24,16.24,16.24,400000.0
2009-09-24 23:05:00,16.189,16.189,16.087,16.136,400000.0
2009-09-24 23:06:00,16.104,16.216,16.104,16.202,350000.0
2009-09-24 23:07:00,16.23,16.25,16.23,16.24,950000.0
2009-09-24 23:08:00,16.157,16.209,16.089,16.199,950000.0
2009-09-24 23:09:00,16.175,16.175,16.101,16.161,300000.0
2009-09-24 23:10:00,16.155,16.213,16.084,16.19,1050000.0
2009-09-24 23:11:00,16.135,16.185,16.135,16.185,100000.0
2009-09-24 23:12:00,16.146,16.227,16.134,16.174,550000.0
2009-09-24 23:13:00,16.174,16.174,16.047,16.153,400000.0
2009-09-24 23:14:00,16.108,16.184,16.108,16.151,400000.0
2009-09-24 23:15:00,16.21,16.21,16.2,16.21,500000.0
2009-09-24 23:16:00,16.158,16.176,16.08,16.153,500000.0
2009-09-24 23:20:00,16.139,16.185,16.058,16.058,350000.0
2009-09-24 23:29:00,16.159,16.218,16.103,16.103,450000.0
2009-09-24 23:30:00,16.168,16.168,16.035,16.131,450000.0
2009-09-24 23:31:00,16.17,16.17,16.039,16.148,300000.0
2009-09-24 23:40:00,16.104,16.171,16.033,16.171,700000.0
2009-09-24 23:45:00,16.029,16.145,16.029,16.145,100000.0
2009-09-24 23:47:00,16.169,16.169,16.119,16.158,400000.0
2009-09-24 23:48:00,16.065,16.158,16.01,16.158,350000.0
2009-09-24 23:50:00,16.054,16.174,16.054,16.064,950000.0
2009-09-24 23:58:00,16.14,16.14,16.033,16.068,350000.0
2009-09-25 00:00:00,16.182,16.182,16.02,16.102,1600000.0
2009-09-25 00:01:00,16.055,16.143,16.014,16.143,400000.0
2009-09-25 00:02:00,16.09,16.147,16.048,16.056,400000.0
2009-09-25 00:03:00,16.117,16.192,16.087,16.087,500000.0
2009-09-25 00:04:00,16.153,16.182,16.054,16.182,350000.0
2009-09-25 00:05:00,16.079,16.21,16.053,16.194,500000.0
2009-09-25 00:06:00,16.19,16.19,16.07,16.161,450000.0
2009-09-25 00:07:00,16.06,16.153,16.051,16.051,350000.0
2009-09-25 00:08:00,16.173,16.229,16.129,16.129,400000.0
2009-09-25 00:09:00,15.995,16.151,15.995,16.151,500000.0
2009-09-25 00:10:00,16.114,16.192,16.053,16.053,800000.0
2009-09-25 00:11:00,16.133,16.183,16.041,16.183,350000.0
2009-09-25 00:12:00,16.111,16.16,16.072,16.154,550000.0
2009-09-25 00:13:00,16.081,16.147,15.995,16.007,550000.0
2009-09-25 00:14:00,16.06,16.242,16.06,16.182,350000.0
2009-09-25 00:15:00,16.114,16.162,16.114,16.162,100000.0
2009-09-25 00:16:00,16.099,16.202,16.059,16.059,400000.0
2009-09-25 00:17:00,16.064,16.183,15.985,16.044,350000.0
2009-09-25 00:18:00,16.058,16.155,16.012,16.051,550000.0
2009-09-25 00:19:00,16.129,16.15,16.062,16.117,400000.0
2009-09-25 00:20:00,15.983,16.154,15.982,16.134,850000.0
2009-09-25 00:21:00,16.115,16.182,16.052,16.074,500000.0
2009-09-25 00:22:00,16.138,16.16,16.009,16.129,500000.0
2009-09-25 00:23:00,16.174,16.174,16.048,16.121,400000.0
2009-09-25 00:24:00,16.176,16.194,16.134,16.194,250000.0
2009-09-25 00:25:00,16.115,16.159,16.017,16.116,350000.0
2009-09-25 00:26:00,16.144,16.144,16.053,16.061,400000.0
2009-09-25 00:27:00,16.135,16.135,16.008,16.012,300000.0
2009-09-25 00:28:00,16.041,16.17,16.019,16.12,350000.0
2009-09-25 00:30:00,16.021,16.148,16.021,16.148,250000.0
2009-09-25 00:31:00,16.037,16.108,15.979,16.041,550000.0
2009-09-25 00:32:00,16.101,16.117,16.009,16.072,300000.0
2009-09-25 00:33:00,16.109,16.114,15.994,16.078,500000.0
2009-09-25 00:34:00,16.023,16.138,16.015,16.138,300000.0
2009-09-25 00:36:00,16.14,16.14,16.14,16.14,100000.0
2009-09-25 00:37:00,16.157,16.157,16.106,16.106,100000.0
2009-09-25 00:39:00,16.126,16.141,16.003,16.004,350000.0
2009-09-25 00:40:00,16.131,16.131,15.969,16.128,1300000.0
2009-09-25 00:41:00,16.037,16.104,15.993,16.088,350000.0
2009-09-25 00:42:00,16.133,16.16,16.008,16.008,450000.0
2009-09-25 00:43:00,15.962,16.11,15.962,16.11,500000.0
2009-09-25 00:44:00,16.121,16.184,16.1,16.178,250000.0
2009-09-25 00:45:00,16.131,16.144,16.023,16.051,350000.0
2009-09-25 00:46:00,16.143,16.143,16.018,16.094,250000.0
2009-09-25 00:47:00,16.151,16.184,16.041,16.041,400000.0
2009-09-25 00:48:00,16.172,16.192,16.056,16.103,450000.0
2009-09-25 00:49:00,16.128,16.157,16.01,16.117,550000.0
2009-09-25 00:50:00,16.12,16.12,15.974,16.002,550000.0
2009-09-25 00:51:00,16.123,16.154,16.035,16.057,600000.0
2009-09-25 00:52:00,16.091,16.141,15.989,16.141,350000.0
2009-09-25 00:53:00,16.123,16.123,16.123,16.123,50000.0
2009-09-25 00:54:00,16.088,16.088,15.975,15.975,400000.0
2009-09-25 00:55:00,15.947,16.067,15.947,15.97,400000.0
2009-09-25 00:56:00,16.08,16.08,15.988,16.073,550000.0
2009-09-25 00:57:00,16.008,16.139,16.008,16.032,400000.0
2009-09-25 00:58:00,16.027,16.134,15.988,15.988,400000.0
2009-09-25 00:59:00,16.08,16.127,16.004,16.092,350000.0
2009-09-25 01:00:00,16.1,16.1,15.953,16.073,1050000.0
2009-09-25 01:01:00,15.933,16.071,15.933,16.071,400000.0
2009-09-25 01:02:00,16.063,16.089,15.947,16.061,750000.0
2009-09-25 01:03:00,16.04,16.104,15.933,16.098,350000.0
2009-09-25 01:04:00,16.095,16.12,16.016,16.111,350000.0
2009-09-25 01:05:00,16.08,16.134,15.997,16.004,600000.0
2009-09-25 01:06:00,16.1,16.1,15.97,16.076,750000.0
2009-09-25 01:07:00,16.091,16.178,16.038,16.108,900000.0
2009-09-25 01:08:00,16.012,16.123,15.982,16.09,400000.0
2009-09-25 01:09:00,16.022,16.119,16.019,16.019,350000.0
2009-09-25 01:10:00,16.003,16.093,15.94,16.015,650000.0
2009-09-25 01:11:00,16.083,16.122,16.013,16.013,400000.0
2009-09-25 01:12:00,16.133,16.133,16.021,16.104,400000.0
2009-09-25 01:13:00,16.016,16.138,16.016,16.017,400000.0
2009-09-25 01:14:00,16.129,16.134,16.096,16.131,350000.0
2009-09-25 01:15:00,15.979,16.134,15.979,16.134,350000.0
2009-09-25 01:16:00,16.045,16.157,16.014,16.057,500000.0
2009-09-25 01:17:00,15.983,16.119,15.983,16.059,1050000.0
2009-09-25 01:18:00,16.034,16.101,15.99,15.99,350000.0
2009-09-25 01:19:00,16.114,16.146,16.054,16.054,350000.0
2009-09-25 01:20:00,16.064,16.113,16.003,16.113,750000.0
2009-09-25 01:21:00,16.115,16.115,16.041,16.043,250000.0
2009-09-25 01:22:00,16.134,16.144,16.015,16.015,550000.0
2009-09-25 01:23:00,16.083,16.117,15.988,15.988,450000.0
2009-09-25 01:24:00,16.091,16.136,16.011,16.136,400000.0
2009-09-25 01:25:00,16.09,16.093,16.09,16.093,100000.0
2009-09-25 01:26:00,16.038,16.124,15.983,16.038,350000.0
2009-09-25 01:27:00,16.122,16.126,16.004,16.113,550000.0
2009-09-25 01:28:00,16.113,16.154,16.032,16.128,400000.0
2009-09-25 01:29:00,16.093,16.105,15.971,16.067,400000.0
2009-09-25 01:30:00,16.117,16.117,15.993,16.076,600000.0
2009-09-25 01:31:00,16.068,16.108,16.002,16.056,400000.0
2009-09-25 01:32:00,16.098,16.101,15.976,16.069,550000.0
2009-09-25 01:33:00,16.057,16.085,16.01,16.028,650000.0
2009-09-25 01:34:00,15.97,16.109,15.97,16.088,400000.0
2009-09-25 01:35:00,15.981,16.08,15.949,15.949,550000.0
2009-09-25 01:36:00,15.984,16.044,15.902,15.931,750000.0
2009-09-25 01:37:00,16.037,16.047,15.932,16.041,450000.0
2009-09-25 01:38:00,16.007,16.065,15.909,16.065,350000.0
2009-09-25 01:39:00,15.994,16.062,15.916,16.058,800000.0
2009-09-25 01:40:00,16.056,16.115,15.997,16.023,700000.0
2009-09-25 01:41:00,16.066,16.066,15.985,16.04,300000.0
2009-09-25 01:42:00,16.026,16.082,15.984,15.984,550000.0
2009-09-25 01:43:00,16.026,16.026,15.883,16.014,700000.0
2009-09-25 01:44:00,15.964,16.106,15.951,16.072,700000.0
2009-09-25 01:45:00,15.911,16.054,15.911,16.042,800000.0
2009-09-25 01:46:00,16.02,16.067,15.927,16.027,900000.0
2009-09-25 01:48:00,16.024,16.024,15.896,15.92,400000.0
2009-09-25 01:49:00,16.017,16.046,15.938,16.03,550000.0
2009-09-25 01:50:00,16.036,16.042,15.893,16.033,500000.0
2009-09-25 01:51:00,16.006,16.061,15.89,16.008,400000.0
2009-09-25 01:52:00,15.982,16.061,15.961,16.043,400000.0
2009-09-25 01:53:00,15.943,16.03,15.907,15.948,900000.0
2009-09-25 01:54:00,16.009,16.067,15.929,16.009,500000.0
2009-09-25 01:55:00,15.999,16.024,15.913,16.0,600000.0
2009-09-25 01:56:00,15.997,16.038,15.949,15.949,450000.0
2009-09-25 01:57:00,15.996,16.04,15.904,15.913,650000.0
2009-09-25 01:58:00,16.037,16.074,15.967,16.046,500000.0
2009-09-25 01:59:00,16.064,16.064,15.929,15.978,550000.0
2009-09-25 02:00:00,16.041,16.041,16.024,16.025,150000.0
2009-09-25 02:01:00,16.045,16.091,15.949,15.949,350000.0
2009-09-25 02:02:00,16.079,16.093,16.017,16.043,350000.0
2009-09-25 02:03:00,16.017,16.116,16.017,16.11,400000.0
2009-09-25 02:04:00,16.118,16.158,15.992,15.992,400000.0
2009-09-25 02:05:00,16.007,16.1,15.969,15.975,750000.0
2009-09-25 02:06:00,16.079,16.18,16.046,16.046,800000.0
2009-09-25 02:07:00,16.041,16.121,16.009,16.027,600000.0
2009-09-25 02:08:00,16.093,16.17,16.093,16.17,400000.0
2009-09-25 02:09:00,16.123,16.142,15.963,16.129,850000.0
2009-09-25 02:10:00,16.052,16.15,16.052,16.07,400000.0
2009-09-25 02:11:00,16.114,16.14,16.082,16.082,400000.0
2009-09-25 02:12:00,16.155,16.178,16.017,16.144,400000.0
2009-09-25 02:13:00,16.127,16.132,16.101,16.101,200000.0
2009-09-25 02:14:00,16.123,16.123,15.973,16.121,550000.0
2009-09-25 02:15:00,16.112,16.124,16.019,16.026,350000.0
2009-09-25 02:16:00,15.967,16.133,15.962,16.094,450000.0
2009-09-25 02:17:00,16.135,16.16,15.987,16.027,1050000.0
2009-09-25 02:18:00,16.142,16.176,16.023,16.08,750000.0
2009-09-25 02:19:00,16.071,16.123,16.006,16.123,500000.0
2009-09-25 02:20:00,16.062,16.166,16.029,16.121,500000.0
2009-09-25 02:21:00,16.09,16.13,16.037,16.082,500000.0
2009-09-25 02:22:00,16.075,16.121,16.075,16.121,250000.0
2009-09-25 02:23:00,16.047,16.115,16.02,16.109,350000.0
2009-09-25 02:25:00,16.118,16.144,15.998,16.104,450000.0
2009-09-25 02:26:00,16.082,16.098,15.977,16.068,400000.0
2009-09-25 02:27:00,16.076,16.098,15.965,16.071,750000.0
2009-09-25 02:28:00,15.977,16.112,15.977,16.105,450000.0
2009-09-25 02:29:00,16.09,16.098,15.969,16.093,1400000.0
2009-09-25 02:30:00,15.928,16.09,15.891,16.09,550000.0
2009-09-25 02:31:00,16.097,16.137,15.985,16.016,950000.0
2009-09-25 02:32:00,16.076,16.162,16.007,16.126,1100000.0
2009-09-25 02:33:00,16.079,16.121,15.981,16.121,550000.0
2009-09-25 02:34:00,16.028,16.146,16.026,16.099,350000.0
2009-09-25 02:35:00,16.074,16.143,16.031,16.137,550000.0
2009-09-25 02:36:00,15.989,16.154,15.973,16.04,550000.0
2009-09-25 02:37:00,16.133,16.142,16.009,16.023,400000.0
2009-09-25 02:38:00,16.114,16.152,16.031,16.133,400000.0
2009-09-25 02:39:00,16.005,16.125,16.005,16.093,350000.0
2009-09-25 02:40:00,15.967,16.028,15.964,15.964,150000.0
2009-09-25 02:41:00,16.004,16.136,15.994,16.087,800000.0
2009-09-25 02:42:00,16.128,16.128,16.012,16.012,250000.0
2009-09-25 02:43:00,16.036,16.107,15.968,16.107,500000.0
2009-09-25 02:44:00,16.042,16.085,16.042,16.085,100000.0
2009-09-25 02:45:00,16.04,16.179,16.04,16.138,550000.0
2009-09-25 02:46:00,16.138,16.166,16.061,16.134,750000.0
2009-09-25 02:47:00,16.116,16.129,16.014,16.014,250000.0
2009-09-25 02:48:00,16.107,16.121,15.999,16.004,900000.0
2009-09-25 02:49:00,16.137,16.153,16.018,16.15,700000.0
2009-09-25 02:50:00,15.998,16.107,15.993,16.081,750000.0
2009-09-25 02:51:00,16.111,16.132,16.02,16.096,700000.0
2009-09-25 02:52:00,16.132,16.161,16.037,16.161,450000.0
2009-09-25 02:53:00,16.136,16.151,16.015,16.015,550000.0
2009-09-25 02:54:00,16.112,16.154,16.023,16.11,450000.0
2009-09-25 02:55:00,15.964,16.124,15.964,16.094,700000.0
2009-09-25 02:56:00,16.153,16.174,16.054,16.152,1200000.0
2009-09-25 02:57:00,16.063,16.15,16.047,16.15,500000.0
2009-09-25 02:58:00,16.121,16.152,16.036,16.152,900000.0
2009-09-25 02:59:00,16.118,16.173,16.032,16.039,1200000.0
2009-09-25 03:00:00,16.067,16.141,15.987,16.124,350000.0
2009-09-25 03:01:00,16.108,16.135,16.021,16.021,400000.0
2009-09-25 03:02:00,16.109,16.135,16.01,16.01,500000.0
2009-09-25 03:03:00,16.006,16.159,16.006,16.159,350000.0
2009-09-25 03:04:00,16.131,16.131,16.022,16.081,300000.0
2009-09-25 03:05:00,16.117,16.124,16.077,16.077,200000.0
2009-09-25 03:06:00,16.125,16.127,16.007,16.121,400000.0
2009-09-25 03:07:00,16.098,16.153,15.996,16.033,550000.0
2009-09-25 03:08:00,16.156,16.156,16.011,16.145,150000.0
2009-09-25 03:09:00,15.992,16.121,15.992,16.091,500000.0
2009-09-25 03:10:00,16.066,16.075,16.042,16.074,250000.0
2009-09-25 03:11:00,16.134,16.16,16.115,16.145,250000.0
2009-09-25 03:12:00,16.15,16.15,16.005,16.005,250000.0
2009-09-25 03:13:00,16.01,16.124,16.01,16.028,550000.0
2009-09-25 03:14:00,16.042,16.118,15.997,16.08,300000.0
2009-09-25 03:15:00,16.094,16.126,16.039,16.049,400000.0
2009-09-25 03:17:00,16.046,16.19,16.033,16.033,300000.0
2009-09-25 03:18:00,16.086,16.118,16.074,16.118,200000.0
2009-09-25 03:19:00,16.058,16.158,16.023,16.086,600000.0
2009-09-25 03:20:00,16.003,16.032,15.993,16.032,150000.0
2009-09-25 03:21:00,16.037,16.198,16.037,16.112,400000.0
2009-09-25 03:22:00,16.121,16.148,16.009,16.148,300000.0
2009-09-25 03:23:00,16.076,16.076,15.99,16.003,250000.0
2009-09-25 03:24:00,16.144,16.148,16.035,16.119,350000.0
2009-09-25 03:25:00,16.106,16.151,15.994,16.131,350000.0
2009-09-25 03:26:00,16.116,16.148,16.042,16.042,200000.0
2009-09-25 03:27:00,16.012,16.028,16.012,16.028,100000.0
2009-09-25 03:28:00,16.09,16.149,16.03,16.063,300000.0
2009-09-25 03:29:00,16.052,16.126,16.01,16.126,700000.0
2009-09-25 03:30:00,16.136,16.144,16.072,16.111,250000.0
2009-09-25 03:31:00,16.148,16.148,15.994,15.994,200000.0
2009-09-25 03:32:00,16.175,16.175,16.155,16.155,100000.0
2009-09-25 03:33:00,16.07,16.184,16.033,16.08,350000.0
2009-09-25 03:34:00,16.127,16.131,16.034,16.107,250000.0
2009-09-25 03:35:00,16.015,16.074,16.015,16.061,150000.0
2009-09-25 03:36:00,16.154,16.154,16.107,16.123,150000.0
2009-09-25 03:37:00,16.055,16.074,16.022,16.072,350000.0
2009-09-25 03:38:00,16.096,16.096,16.031,16.08,250000.0
2009-09-25 03:39:00,16.044,16.153,16.044,16.106,500000.0
2009-09-25 03:40:00,16.046,16.139,15.998,16.057,450000.0
2009-09-25 03:41:00,16.085,16.179,16.046,16.075,350000.0
2009-09-25 03:42:00,16.057,16.202,16.057,16.162,400000.0
2009-09-25 03:43:00,16.121,16.174,16.038,16.115,400000.0
2009-09-25 03:44:00,16.139,16.139,16.024,16.024,150000.0
2009-09-25 03:45:00,16.158,16.158,15.981,16.125,450000.0
2009-09-25 03:46:00,16.145,16.185,16.083,16.083,450000.0
2009-09-25 03:47:00,16.158,16.174,16.058,16.174,300000.0
2009-09-25 03:48:00,16.076,16.179,16.076,16.17,400000.0
2009-09-25 03:49:00,16.08,16.19,16.08,16.125,400000.0
2009-09-25 03:50:00,16.151,16.183,16.037,16.166,550000.0
2009-09-25 03:51:00,16.168,16.246,16.097,16.185,400000.0
2009-09-25 03:52:00,16.082,16.203,16.082,16.203,350000.0
2009-09-25 03:53:00,16.2,16.21,16.19,16.2,550000.0
2009-09-25 03:54:00,16.143,16.168,16.086,16.168,550000.0
2009-09-25 03:55:00,16.176,16.221,16.128,16.176,650000.0
2009-09-25 03:56:00,16.048,16.192,16.046,16.174,550000.0
2009-09-25 03:57:00,16.143,16.171,16.099,16.099,550000.0
2009-09-25 03:58:00,16.174,16.199,16.039,16.063,650000.0
2009-09-25 03:59:00,16.132,16.205,16.09,16.128,550000.0
2009-09-25 04:00:00,16.069,16.134,16.069,16.134,150000.0
2009-09-25 04:01:00,16.054,16.134,16.054,16.094,250000.0
2009-09-25 04:02:00,16.184,16.188,16.105,16.112,400000.0
2009-09-25 04:03:00,16.149,16.213,16.064,16.111,450000.0
2009-09-25 04:04:00,16.064,16.154,16.036,16.146,400000.0
2009-09-25 04:05:00,16.043,16.176,16.04,16.118,350000.0
2009-09-25 04:06:00,16.097,16.141,16.077,16.125,250000.0
2009-09-25 04:07:00,16.059,16.176,16.057,16.176,300000.0
2009-09-25 04:08:00,16.2,16.21,16.19,16.21,650000.0
2009-09-25 04:09:00,16.132,16.176,16.069,16.135,650000.0
2009-09-25 04:10:00,16.047,16.182,16.047,16.147,400000.0
2009-09-25 04:11:00,16.156,16.156,16.108,16.154,200000.0
2009-09-25 04:12:00,16.154,16.182,16.021,16.182,450000.0
2009-09-25 04:13:00,16.155,16.155,16.061,16.13,350000.0
2009-09-25 04:14:00,16.141,16.165,16.04,16.04,300000.0
2009-09-25 04:15:00,16.114,16.182,16.048,16.069,250000.0
2009-09-25 04:16:00,16.158,16.193,16.124,16.193,250000.0
2009-09-25 04:17:00,16.129,16.185,16.053,16.185,350000.0
2009-09-25 04:18:00,16.053,16.135,16.053,16.135,150000.0
2009-09-25 04:19:00,16.133,16.221,16.062,16.109,500000.0
2009-09-25 04:20:00,16.082,16.194,16.068,16.098,400000.0
2009-09-25 04:21:00,16.138,16.147,16.057,16.083,250000.0
2009-09-25 04:22:00,16.201,16.203,16.143,16.195,300000.0
2009-09-25 04:23:00,16.137,16.175,16.072,16.175,250000.0
2009-09-25 04:24:00,16.085,16.124,16.038,16.077,250000.0
2009-09-25 04:25:00,16.077,16.163,16.076,16.149,250000.0
2009-09-25 04:26:00,16.174,16.178,16.041,16.041,300000.0
2009-09-25 04:27:00,16.168,16.17,16.086,16.148,350000.0
2009-09-25 04:28:00,16.068,16.149,16.018,16.058,350000.0
2009-09-25 04:29:00,16.18,16.19,16.17,16.19,100000.0
2009-09-25 04:30:00,16.079,16.079,16.079,16.079,100000.0
2009-09-25 04:31:00,16.106,16.152,16.025,16.025,350000.0
2009-09-25 04:32:00,16.17,16.18,16.16,16.16,200000.0
2009-09-25 04:33:00,16.003,16.126,16.003,16.126,200000.0
2009-09-25 04:34:00,16.116,16.128,15.998,16.019,550000.0
2009-09-25 04:35:00,16.038,16.121,16.001,16.083,400000.0
2009-09-25 04:36:00,16.108,16.17,16.108,16.158,150000.0
2009-09-25 04:37:00,16.089,16.089,16.035,16.035,100000.0
2009-09-25 04:38:00,16.148,16.148,16.049,16.049,100000.0
2009-09-25 04:39:00,16.139,16.144,16.004,16.055,450000.0
2009-09-25 04:40:00,16.124,16.159,16.035,16.159,350000.0
2009-09-25 04:41:00,16.077,16.167,16.077,16.086,150000.0
2009-09-25 04:42:00,16.059,16.113,16.032,16.072,300000.0
2009-09-25 04:43:00,16.036,16.1,15.99,16.075,550000.0
2009-09-25 04:44:00,16.015,16.13,16.015,16.123,550000.0
2009-09-25 04:45:00,16.037,16.196,16.031,16.114,450000.0
2009-09-25 04:46:00,16.115,16.139,16.009,16.024,400000.0
2009-09-25 04:47:00,16.033,16.141,16.006,16.086,350000.0
2009-09-25 04:48:00,16.153,16.153,16.054,16.098,400000.0
2009-09-25 04:49:00,16.168,16.18,16.053,16.18,350000.0
2009-09-25 04:50:00,16.092,16.184,16.034,16.184,350000.0
2009-09-25 04:51:00,16.144,16.189,16.059,16.065,550000.0
2009-09-25 04:52:00,16.111,16.149,16.05,16.074,400000.0
2009-09-25 04:53:00,16.175,16.196,16.043,16.182,500000.0
2009-09-25 04:54:00,16.15,16.15,16.017,16.017,100000.0
2009-09-25 04:55:00,16.055,16.147,16.0,16.147,500000.0
2009-09-25 04:56:00,16.094,16.19,16.062,16.062,250000.0
2009-09-25 04:57:00,16.163,16.163,16.017,16.124,450000.0
2009-09-25 04:58:00,16.067,16.157,16.01,16.139,550000.0
2009-09-25 04:59:00,16.171,16.181,16.072,16.18,500000.0
2009-09-25 05:00:00,16.114,16.142,16.053,16.066,300000.0
2009-09-25 05:01:00,16.154,16.156,16.062,16.097,300000.0
2009-09-25 05:02:00,16.163,16.185,16.035,16.185,300000.0
2009-09-25 05:03:00,16.159,16.175,16.13,16.13,150000.0
2009-09-25 05:04:00,16.113,16.167,16.041,16.081,250000.0
2009-09-25 05:05:00,16.202,16.202,16.073,16.127,300000.0
2009-09-25 05:06:00,16.16,16.192,16.058,16.058,400000.0
2009-09-25 05:07:00,16.107,16.179,16.107,16.142,300000.0
2009-09-25 05:08:00,16.121,16.184,16.119,16.175,400000.0
2009-09-25 05:09:00,16.125,16.173,16.016,16.05,500000.0
2009-09-25 05:10:00,16.036,16.138,16.036,16.065,350000.0
2009-09-25 05:11:00,16.099,16.122,16.099,16.109,150000.0
2009-09-25 05:12:00,16.024,16.121,16.024,16.121,100000.0
2009-09-25 05:13:00,16.077,16.127,16.0,16.005,200000.0
2009-09-25 05:14:00,16.156,16.156,15.995,15.995,400000.0
2009-09-25 05:15:00,16.144,16.144,16.058,16.117,300000.0
2009-09-25 05:16:00,16.13,16.193,16.079,16.081,400000.0
2009-09-25 05:17:00,16.069,16.121,16.069,16.069,350000.0
2009-09-25 05:18:00,16.099,16.176,16.094,16.094,350000.0
2009-09-25 05:19:00,16.081,16.144,15.999,15.999,400000.0
2009-09-25 05:20:00,16.135,16.162,16.051,16.162,300000.0
2009-09-25 05:21:00,16.077,16.168,16.049,16.105,550000.0
2009-09-25 05:22:00,16.178,16.19,16.083,16.109,350000.0
2009-09-25 05:23:00,16.069,16.142,16.035,16.035,350000.0
2009-09-25 05:24:00,16.141,16.141,16.023,16.14,200000.0
2009-09-25 05:25:00,16.12,16.156,16.046,16.099,400000.0
2009-09-25 05:26:00,16.172,16.172,15.973,16.006,500000.0
2009-09-25 05:27:00,16.174,16.181,16.041,16.041,250000.0
2009-09-25 05:28:00,16.153,16.153,16.038,16.038,100000.0
2009-09-25 05:29:00,16.067,16.179,16.02,16.179,200000.0
2009-09-25 05:30:00,16.118,16.128,16.017,16.128,350000.0
2009-09-25 05:31:00,16.174,16.174,16.174,16.174,50000.0
2009-09-25 05:32:00,16.073,16.188,16.073,16.075,350000.0
2009-09-25 05:34:00,16.065,16.125,16.052,16.125,150000.0
2009-09-25 05:35:00,16.044,16.061,16.044,16.061,100000.0
2009-09-25 05:36:00,16.146,16.168,16.066,16.142,200000.0
2009-09-25 05:37:00,16.049,16.151,16.049,16.082,400000.0
2009-09-25 05:38:00,16.061,16.143,16.033,16.086,300000.0
2009-09-25 05:39:00,16.055,16.158,16.047,16.109,350000.0
2009-09-25 05:40:00,16.134,16.173,16.06,16.06,250000.0
2009-09-25 05:41:00,16.13,16.13,16.059,16.067,400000.0
2009-09-25 05:42:00,16.114,16.114,16.1,16.1,100000.0
2009-09-25 05:43:00,16.111,16.154,16.038,16.15,450000.0
2009-09-25 05:44:00,16.065,16.147,16.053,16.147,400000.0
2009-09-25 05:45:00,16.113,16.169,16.084,16.166,400000.0
2009-09-25 05:46:00,16.123,16.123,16.094,16.094,100000.0
2009-09-25 05:47:00,16.18,16.2,16.18,16.18,550000.0
2009-09-25 05:48:00,16.115,16.203,16.109,16.175,550000.0
2009-09-25 05:49:00,16.117,16.159,16.054,16.156,400000.0
2009-09-25 05:50:00,16.163,16.163,16.13,16.13,100000.0
2009-09-25 05:51:00,16.169,16.188,16.067,16.167,550000.0
2009-09-25 05:52:00,16.126,16.126,16.08,16.08,100000.0
2009-09-25 05:53:00,16.141,16.181,16.081,16.137,500000.0
2009-09-25 05:54:00,16.19,16.19,16.18,16.18,400000.0
2009-09-25 05:55:00,16.109,16.172,16.109,16.119,400000.0
2009-09-25 05:56:00,16.073,16.15,16.017,16.122,500000.0
2009-09-25 05:57:00,16.088,16.171,16.088,16.169,400000.0
2009-09-25 05:58:00,16.18,16.2,16.18,16.19,400000.0
2009-09-25 05:59:00,16.168,16.208,16.122,16.171,400000.0
2009-09-25 06:00:00,16.135,16.135,16.008,16.089,400000.0
2009-09-25 06:01:00,16.125,16.185,16.032,16.067,550000.0
2009-09-25 06:02:00,16.092,16.191,16.067,16.096,400000.0
2009-09-25 06:03:00,16.06,16.175,16.045,16.165,900000.0
2009-09-25 06:04:00,16.199,16.199,16.199,16.199,50000.0
2009-09-25 06:05:00,16.072,16.183,16.072,16.082,400000.0
2009-09-25 06:06:00,16.096,16.177,16.049,16.131,350000.0
2009-09-25 06:07:00,16.172,16.178,16.034,16.178,400000.0
2009-09-25 06:08:00,16.096,16.184,16.051,16.168,550000.0
2009-09-25 06:09:00,16.099,16.172,16.046,16.046,250000.0
2009-09-25 06:10:00,16.099,16.179,16.052,16.052,350000.0
2009-09-25 06:11:00,16.164,16.22,16.068,16.163,550000.0
2009-09-25 06:12:00,16.145,16.179,16.049,16.079,450000.0
2009-09-25 06:13:00,16.077,16.173,16.066,16.151,300000.0
2009-09-25 06:14:00,16.143,16.157,16.021,16.157,400000.0
2009-09-25 06:15:00,16.147,16.171,16.094,16.094,300000.0
2009-09-25 06:16:00,16.055,16.2,16.055,16.08,450000.0
2009-09-25 06:17:00,16.158,16.164,16.053,16.164,400000.0
2009-09-25 06:18:00,16.19,16.2,16.18,16.2,350000.0
2009-09-25 06:19:00,16.107,16.201,16.107,16.17,350000.0
2009-09-25 06:20:00,16.154,16.154,16.02,16.041,450000.0
2009-09-25 06:21:00,16.119,16.164,16.001,16.164,350000.0
2009-09-25 06:22:00,16.071,16.186,16.071,16.113,300000.0
2009-09-25 06:23:00,16.079,16.169,16.045,16.045,450000.0
2009-09-25 06:24:00,16.095,16.164,16.033,16.06,550000.0
2009-09-25 06:25:00,16.124,16.202,16.036,16.202,450000.0
2009-09-25 06:26:00,16.102,16.186,16.078,16.153,350000.0
2009-09-25 06:27:00,16.21,16.21,16.2,16.2,700000.0
2009-09-25 06:28:00,16.166,16.179,16.048,16.135,700000.0
2009-09-25 06:29:00,16.211,16.26,16.098,16.098,300000.0
2009-09-25 06:30:00,16.196,16.202,16.091,16.091,550000.0
2009-09-25 06:31:00,16.198,16.198,16.092,16.172,350000.0
2009-09-25 06:32:00,16.195,16.216,16.135,16.216,400000.0
2009-09-25 06:33:00,16.225,16.256,16.157,16.175,550000.0
2009-09-25 06:34:00,16.196,16.242,16.096,16.176,350000.0
2009-09-25 06:35:00,16.119,16.163,16.119,16.163,100000.0
2009-09-25 06:36:00,16.139,16.255,16.139,16.255,600000.0
2009-09-25 06:37:00,16.143,16.264,16.132,16.188,450000.0
2009-09-25 06:38:00,16.253,16.266,16.135,16.266,300000.0
2009-09-25 06:39:00,16.239,16.263,16.128,16.263,400000.0
2009-09-25 06:40:00,16.209,16.217,16.137,16.215,450000.0
2009-09-25 06:41:00,16.147,16.258,16.146,16.249,450000.0
2009-09-25 06:42:00,16.142,16.253,16.122,16.179,800000.0
2009-09-25 06:43:00,16.147,16.304,16.147,16.248,550000.0
2009-09-25 06:44:00,16.261,16.269,16.211,16.265,400000.0
2009-09-25 06:45:00,16.255,16.285,16.169,16.271,500000.0
2009-09-25 06:46:00,16.241,16.274,16.164,16.164,500000.0
2009-09-25 06:47:00,16.141,16.258,16.12,16.12,350000.0
2009-09-25 06:48:00,16.221,16.259,16.128,16.247,450000.0
2009-09-25 06:49:00,16.173,16.278,16.173,16.271,350000.0
2009-09-25 06:50:00,16.145,16.252,16.145,16.196,350000.0
2009-09-25 06:51:00,16.26,16.276,16.161,16.276,350000.0
2009-09-25 06:52:00,16.089,16.27,16.089,16.249,550000.0
2009-09-25 06:53:00,16.186,16.218,16.186,16.218,250000.0
2009-09-25 06:54:00,16.22,16.271,16.171,16.271,450000.0
2009-09-25 06:55:00,16.116,16.225,16.116,16.144,400000.0
2009-09-25 06:56:00,16.209,16.259,16.111,16.235,450000.0
2009-09-25 06:57:00,16.186,16.263,16.137,16.263,750000.0
2009-09-25 06:58:00,16.259,16.259,16.134,16.207,500000.0
2009-09-25 06:59:00,16.301,16.331,16.184,16.262,550000.0
2009-09-25 07:00:00,16.176,16.234,16.142,16.142,400000.0
2009-09-25 07:01:00,16.251,16.251,16.129,16.237,550000.0
2009-09-25 07:02:00,16.205,16.237,16.118,16.183,550000.0
2009-09-25 07:03:00,16.126,16.26,16.126,16.26,400000.0
2009-09-25 07:04:00,16.184,16.227,16.152,16.217,400000.0
2009-09-25 07:05:00,16.176,16.222,16.162,16.222,150000.0
2009-09-25 07:06:00,16.248,16.248,16.195,16.237,250000.0
2009-09-25 07:07:00,16.203,16.288,16.176,16.176,400000.0
2009-09-25 07:08:00,16.218,16.275,16.184,16.275,350000.0
2009-09-25 07:09:00,16.219,16.222,16.145,16.222,350000.0
2009-09-25 07:10:00,16.175,16.256,16.069,16.126,1000000.0
2009-09-25 07:11:00,16.262,16.262,16.128,16.222,600000.0
2009-09-25 07:12:00,16.278,16.302,16.179,16.282,800000.0
2009-09-25 07:13:00,16.167,16.226,16.139,16.183,250000.0
2009-09-25 07:14:00,16.256,16.256,16.197,16.22,400000.0
2009-09-25 07:15:00,16.176,16.25,16.153,16.25,350000.0
2009-09-25 07:16:00,16.291,16.291,16.134,16.259,550000.0
2009-09-25 07:17:00,16.242,16.268,16.142,16.142,400000.0
2009-09-25 07:18:00,16.201,16.302,16.201,16.264,350000.0
2009-09-25 07:19:00,16.2,16.229,16.163,16.214,250000.0
2009-09-25 07:20:00,16.139,16.251,16.114,16.114,400000.0
2009-09-25 07:21:00,16.25,16.26,16.25,16.26,400000.0
2009-09-25 07:22:00,16.137,16.218,16.099,16.218,400000.0
2009-09-25 07:23:00,16.202,16.27,16.198,16.198,400000.0
2009-09-25 07:24:00,16.163,16.238,16.097,16.173,450000.0
2009-09-25 07:25:00,16.184,16.247,16.14,16.231,350000.0
2009-09-25 07:26:00,16.236,16.236,16.091,16.091,400000.0
2009-09-25 07:27:00,16.206,16.26,16.088,16.088,550000.0
2009-09-25 07:28:00,16.216,16.234,16.105,16.223,350000.0
2009-09-25 07:29:00,16.207,16.213,16.125,16.158,350000.0
2009-09-25 07:30:00,16.18,16.214,16.051,16.097,450000.0
2009-09-25 07:31:00,16.241,16.241,16.116,16.123,450000.0
2009-09-25 07:32:00,16.109,16.196,16.056,16.196,400000.0
2009-09-25 07:33:00,16.122,16.237,16.088,16.088,450000.0
2009-09-25 07:34:00,16.165,16.215,16.062,16.062,500000.0
2009-09-25 07:35:00,16.186,16.19,16.061,16.092,350000.0
2009-09-25 07:36:00,16.136,16.214,16.094,16.143,600000.0
2009-09-25 07:37:00,16.097,16.169,16.045,16.162,400000.0
2009-09-25 07:38:00,16.149,16.168,16.072,16.116,350000.0
2009-09-25 07:39:00,16.12,16.196,16.087,16.147,450000.0
2009-09-25 07:40:00,16.131,16.198,16.075,16.089,550000.0
2009-09-25 07:41:00,16.115,16.206,16.046,16.206,500000.0
2009-09-25 07:42:00,16.185,16.187,16.071,16.156,350000.0
2009-09-25 07:43:00,16.198,16.198,16.055,16.159,400000.0
2009-09-25 07:44:00,16.159,16.211,16.087,16.087,600000.0
2009-09-25 07:45:00,16.09,16.209,16.069,16.19,1000000.0
2009-09-25 07:46:00,16.142,16.175,16.094,16.135,450000.0
2009-09-25 07:47:00,16.119,16.196,16.09,16.196,450000.0
2009-09-25 07:48:00,16.18,16.188,16.074,16.131,800000.0
2009-09-25 07:49:00,16.074,16.22,16.074,16.176,500000.0
2009-09-25 07:50:00,16.07,16.188,16.048,16.188,900000.0
2009-09-25 07:51:00,16.128,16.145,16.036,16.036,350000.0
2009-09-25 07:52:00,16.1,16.207,16.08,16.121,800000.0
2009-09-25 07:53:00,16.084,16.248,16.084,16.124,850000.0
2009-09-25 07:54:00,16.179,16.247,16.163,16.207,500000.0
2009-09-25 07:55:00,16.179,16.238,16.124,16.124,500000.0
2009-09-25 07:56:00,16.188,16.253,16.096,16.124,800000.0
2009-09-25 07:57:00,16.121,16.203,16.093,16.19,600000.0
2009-09-25 07:58:00,16.147,16.197,16.091,16.119,850000.0
2009-09-25 07:59:00,16.195,16.226,16.096,16.214,650000.0
2009-09-25 08:00:00,16.201,16.201,16.089,16.1,550000.0
2009-09-25 08:01:00,16.237,16.247,16.154,16.228,350000.0
2009-09-25 08:02:00,16.222,16.233,16.125,16.135,450000.0
2009-09-25 08:03:00,16.176,16.249,16.15,16.229,400000.0
2009-09-25 08:04:00,16.182,16.255,16.126,16.175,400000.0
2009-09-25 08:05:00,16.173,16.237,16.104,16.104,400000.0
2009-09-25 08:06:00,16.245,16.248,16.136,16.233,500000.0
2009-09-25 08:07:00,16.163,16.226,16.096,16.149,550000.0
2009-09-25 08:08:00,16.152,16.224,16.089,16.139,400000.0
2009-09-25 08:09:00,16.123,16.261,16.094,16.149,800000.0
2009-09-25 08:10:00,16.166,16.243,16.137,16.23,350000.0
2009-09-25 08:11:00,16.164,16.223,16.133,16.217,500000.0
2009-09-25 08:12:00,16.156,16.255,16.133,16.133,350000.0
2009-09-25 08:13:00,16.129,16.224,16.11,16.224,550000.0
2009-09-25 08:14:00,16.226,16.309,16.149,16.149,500000.0
2009-09-25 08:15:00,16.239,16.283,16.132,16.244,550000.0
2009-09-25 08:16:00,16.221,16.221,16.137,16.137,350000.0
2009-09-25 08:17:00,16.161,16.307,16.13,16.148,500000.0
2009-09-25 08:18:00,16.17,16.232,16.121,16.121,450000.0
2009-09-25 08:19:00,16.184,16.269,16.144,16.144,700000.0
2009-09-25 08:20:00,16.158,16.265,16.151,16.164,500000.0
2009-09-25 08:21:00,16.154,16.26,16.154,16.248,450000.0
2009-09-25 08:22:00,16.193,16.202,16.107,16.107,500000.0
2009-09-25 08:23:00,16.245,16.28,16.171,16.237,550000.0
2009-09-25 08:24:00,16.178,16.233,16.142,16.158,400000.0
2009-09-25 08:25:00,16.145,16.241,16.123,16.188,650000.0
2009-09-25 08:26:00,16.251,16.28,16.159,16.237,400000.0
2009-09-25 08:27:00,16.249,16.249,16.15,16.226,350000.0
2009-09-25 08:28:00,16.167,16.294,16.137,16.16,600000.0
2009-09-25 08:29:00,16.225,16.255,16.117,16.223,750000.0
2009-09-25 08:30:00,16.12,16.223,16.12,16.186,400000.0
2009-09-25 08:31:00,16.161,16.233,16.13,16.144,500000.0
2009-09-25 08:32:00,16.165,16.247,16.101,16.163,500000.0
2009-09-25 08:33:00,16.148,16.234,16.097,16.156,500000.0
2009-09-25 08:34:00,16.212,16.286,16.153,16.184,350000.0
2009-09-25 08:35:00,16.259,16.259,16.091,16.192,550000.0
2009-09-25 08:36:00,16.12,16.26,16.12,16.189,400000.0
2009-09-25 08:37:00,16.159,16.27,16.159,16.16,350000.0
2009-09-25 08:38:00,16.232,16.238,16.127,16.136,400000.0
2009-09-25 08:39:00,16.161,16.161,16.118,16.118,350000.0
2009-09-25 08:40:00,16.171,16.22,16.12,16.165,350000.0
2009-09-25 08:41:00,16.166,16.19,16.11,16.112,300000.0
2009-09-25 08:42:00,16.166,16.238,16.077,16.107,550000.0
2009-09-25 08:43:00,16.048,16.188,16.043,16.188,350000.0
2009-09-25 08:44:00,16.105,16.204,16.071,16.104,550000.0
2009-09-25 08:45:00,16.163,16.199,16.056,16.177,550000.0
2009-09-25 08:46:00,16.172,16.239,16.108,16.13,600000.0
2009-09-25 08:47:00,16.074,16.147,16.064,16.144,350000.0
2009-09-25 08:48:00,16.169,16.169,16.055,16.163,550000.0
2009-09-25 08:49:00,16.131,16.194,16.068,16.194,650000.0
2009-09-25 08:50:00,16.125,16.18,16.036,16.126,500000.0
2009-09-25 08:51:00,16.082,16.152,16.058,16.14,450000.0
2009-09-25 08:52:00,16.161,16.17,16.057,16.101,400000.0
2009-09-25 08:53:00,16.155,16.155,16.039,16.116,400000.0
2009-09-25 08:54:00,16.011,16.169,16.011,16.132,450000.0
2009-09-25 08:55:00,16.103,16.181,16.042,16.137,450000.0
2009-09-25 08:56:00,16.064,16.147,16.059,16.147,350000.0
2009-09-25 08:57:00,16.137,16.152,16.026,16.026,400000.0
2009-09-25 08:58:00,16.137,16.151,16.007,16.15,450000.0
2009-09-25 08:59:00,16.136,16.136,16.064,16.064,350000.0
2009-09-25 09:00:00,16.049,16.141,16.024,16.057,600000.0
2009-09-25 09:01:00,16.105,16.12,16.028,16.06,400000.0
2009-09-25 09:02:00,16.03,16.157,16.006,16.103,700000.0
2009-09-25 09:03:00,16.11,16.11,15.975,16.062,450000.0
2009-09-25 09:04:00,16.004,16.104,15.991,15.991,350000.0
2009-09-25 09:05:00,16.079,16.086,15.954,15.954,750000.0
2009-09-25 09:06:00,15.957,16.077,15.957,16.038,550000.0
2009-09-25 09:07:00,16.014,16.109,15.971,16.018,500000.0
2009-09-25 09:08:00,16.115,16.115,15.995,16.095,550000.0
2009-09-25 09:09:00,16.061,16.13,15.988,16.11,950000.0
2009-09-25 09:10:00,16.051,16.14,16.002,16.049,450000.0
2009-09-25 09:11:00,16.094,16.108,15.98,15.985,550000.0
2009-09-25 09:12:00,15.996,16.117,15.984,16.044,650000.0
2009-09-25 09:13:00,15.938,16.078,15.938,16.078,500000.0
2009-09-25 09:14:00,16.025,16.093,15.971,16.093,350000.0
2009-09-25 09:15:00,16.062,16.077,15.955,15.955,400000.0
2009-09-25 09:16:00,16.121,16.133,16.01,16.01,450000.0
2009-09-25 09:17:00,16.026,16.107,15.969,16.107,400000.0
2009-09-25 09:18:00,15.974,16.077,15.93,15.93,400000.0
2009-09-25 09:19:00,15.971,16.064,15.923,16.064,600000.0
2009-09-25 09:20:00,16.07,16.07,15.931,16.054,650000.0
2009-09-25 09:21:00,16.01,16.081,15.962,16.029,600000.0
2009-09-25 09:22:00,16.114,16.114,16.006,16.073,600000.0
2009-09-25 09:23:00,16.078,16.119,15.998,16.036,600000.0
2009-09-25 09:24:00,16.057,16.126,15.996,16.097,550000.0
2009-09-25 09:25:00,15.989,16.118,15.989,16.087,550000.0
2009-09-25 09:26:00,16.076,16.125,16.004,16.026,600000.0
2009-09-25 09:27:00,16.041,16.137,16.041,16.098,400000.0
2009-09-25 09:28:00,16.032,16.129,16.015,16.015,350000.0
2009-09-25 09:29:00,16.075,16.175,16.034,16.124,450000.0
2009-09-25 09:30:00,16.057,16.129,16.038,16.057,700000.0
2009-09-25 09:31:00,16.035,16.163,16.017,16.023,450000.0
2009-09-25 09:32:00,16.15,16.154,16.079,16.154,350000.0
2009-09-25 09:33:00,16.1,16.135,16.044,16.132,400000.0
2009-09-25 09:34:00,16.147,16.147,15.987,16.03,650000.0
2009-09-25 09:35:00,15.998,16.122,15.998,16.078,550000.0
2009-09-25 09:36:00,16.003,16.132,16.003,16.126,400000.0
2009-09-25 09:37:00,16.058,16.077,15.985,15.988,350000.0
2009-09-25 09:38:00,16.056,16.137,16.007,16.137,400000.0
2009-09-25 09:39:00,16.063,16.145,16.031,16.073,700000.0
2009-09-25 09:40:00,16.051,16.204,16.051,16.08,400000.0
2009-09-25 09:41:00,16.177,16.185,16.061,16.061,400000.0
2009-09-25 09:42:00,16.061,16.17,16.06,16.06,350000.0
2009-09-25 09:43:00,16.106,16.203,16.102,16.166,450000.0
2009-09-25 09:44:00,16.151,16.229,16.122,16.135,600000.0
2009-09-25 09:45:00,16.052,16.18,16.052,16.146,650000.0
2009-09-25 09:46:00,16.096,16.222,16.079,16.097,650000.0
2009-09-25 09:47:00,16.089,16.145,16.05,16.066,400000.0
2009-09-25 09:48:00,16.202,16.213,16.073,16.141,650000.0
2009-09-25 09:49:00,16.042,16.158,16.021,16.127,650000.0
2009-09-25 09:50:00,16.152,16.185,16.072,16.17,450000.0
2009-09-25 09:51:00,16.154,16.18,16.059,16.125,400000.0
2009-09-25 09:52:00,16.095,16.174,16.03,16.147,450000.0
2009-09-25 09:53:00,16.139,16.177,16.03,16.103,500000.0
2009-09-25 09:54:00,16.13,16.18,16.05,16.104,450000.0
2009-09-25 09:55:00,16.129,16.182,16.055,16.127,600000.0
2009-09-25 09:56:00,16.046,16.156,16.033,16.109,550000.0
2009-09-25 09:57:00,16.09,16.196,16.058,16.166,750000.0
2009-09-25 09:58:00,16.146,16.207,16.085,16.133,350000.0
2009-09-25 09:59:00,16.063,16.202,16.063,16.116,650000.0
2009-09-25 10:00:00,16.066,16.2,16.064,16.104,600000.0
2009-09-25 10:01:00,16.089,16.122,16.028,16.031,350000.0
2009-09-25 10:02:00,16.156,16.179,16.043,16.121,400000.0
2009-09-25 10:03:00,16.061,16.216,16.061,16.175,600000.0
2009-09-25 10:04:00,16.148,16.19,16.053,16.165,400000.0
2009-09-25 10:05:00,16.097,16.139,16.016,16.111,450000.0
2009-09-25 10:06:00,16.009,16.149,16.009,16.034,700000.0
2009-09-25 10:07:00,16.125,16.137,16.008,16.137,450000.0
2009-09-25 10:08:00,16.127,16.151,16.031,16.044,500000.0
2009-09-25 10:09:00,16.139,16.203,16.08,16.151,600000.0
2009-09-25 10:10:00,16.049,16.147,15.982,16.103,600000.0
2009-09-25 10:11:00,16.079,16.133,16.021,16.06,400000.0
2009-09-25 10:12:00,16.046,16.118,16.02,16.118,500000.0
2009-09-25 10:13:00,16.035,16.148,15.962,16.148,750000.0
2009-09-25 10:14:00,16.063,16.143,16.063,16.143,400000.0
2009-09-25 10:15:00,16.004,16.109,16.004,16.094,350000.0
2009-09-25 10:16:00,16.035,16.135,15.99,16.135,500000.0
2009-09-25 10:17:00,16.047,16.152,16.047,16.064,350000.0
2009-09-25 10:18:00,16.071,16.16,16.027,16.104,550000.0
2009-09-25 10:19:00,16.168,16.178,16.044,16.178,450000.0
2009-09-25 10:20:00,16.082,16.134,16.043,16.073,550000.0
2009-09-25 10:21:00,15.987,16.123,15.987,16.123,650000.0
2009-09-25 10:22:00,16.132,16.169,16.063,16.134,400000.0
2009-09-25 10:23:00,16.118,16.141,16.023,16.023,550000.0
2009-09-25 10:24:00,16.042,16.207,16.042,16.068,450000.0
2009-09-25 10:25:00,16.096,16.159,16.063,16.133,500000.0
2009-09-25 10:26:00,16.064,16.174,16.064,16.16,350000.0
2009-09-25 10:27:00,16.092,16.102,16.002,16.002,400000.0
2009-09-25 10:28:00,16.041,16.155,16.026,16.082,350000.0
2009-09-25 10:29:00,16.113,16.154,16.0,16.125,500000.0
2009-09-25 10:30:00,16.099,16.148,16.082,16.082,350000.0
2009-09-25 10:31:00,16.045,16.139,16.023,16.13,450000.0
2009-09-25 10:32:00,16.184,16.184,16.042,16.042,400000.0
2009-09-25 10:33:00,16.143,16.158,16.036,16.143,550000.0
2009-09-25 10:34:00,16.161,16.183,16.04,16.078,700000.0
2009-09-25 10:35:00,16.142,16.16,16.053,16.16,350000.0
2009-09-25 10:36:00,16.027,16.159,15.998,16.159,450000.0
2009-09-25 10:37:00,16.142,16.184,16.03,16.096,500000.0
2009-09-25 10:38:00,16.081,16.187,16.081,16.086,400000.0
2009-09-25 10:39:00,16.089,16.2,16.046,16.047,400000.0
2009-09-25 10:40:00,16.091,16.196,16.057,16.094,400000.0
2009-09-25 10:41:00,16.194,16.194,16.084,16.168,350000.0
2009-09-25 10:42:00,16.115,16.212,16.101,16.212,400000.0
2009-09-25 10:43:00,16.166,16.181,16.065,16.152,550000.0
2009-09-25 10:44:00,16.129,16.173,16.062,16.173,550000.0
2009-09-25 10:45:00,16.066,16.2,16.066,16.157,350000.0
2009-09-25 10:46:00,16.09,16.242,16.09,16.129,550000.0
2009-09-25 10:47:00,16.161,16.188,16.063,16.187,450000.0
2009-09-25 10:48:00,16.167,16.183,16.092,16.167,450000.0
2009-09-25 10:49:00,16.168,16.231,16.1,16.194,500000.0
2009-09-25 10:50:00,16.155,16.194,16.089,16.089,450000.0
2009-09-25 10:51:00,16.143,16.18,16.032,16.18,450000.0
2009-09-25 10:52:00,16.096,16.186,16.05,16.144,500000.0
2009-09-25 10:53:00,16.168,16.195,16.075,16.139,450000.0
2009-09-25 10:54:00,16.166,16.19,16.106,16.123,550000.0
2009-09-25 10:55:00,16.121,16.222,16.101,16.201,350000.0
2009-09-25 10:56:00,16.167,16.209,16.143,16.196,450000.0
2009-09-25 10:57:00,16.09,16.2,16.072,16.163,350000.0
2009-09-25 10:58:00,16.2,16.2,16.06,16.082,350000.0
2009-09-25 10:59:00,16.166,16.185,16.045,16.045,450000.0
2009-09-25 11:00:00,16.116,16.214,16.068,16.127,350000.0
2009-09-25 11:01:00,16.117,16.184,16.054,16.168,600000.0
2009-09-25 11:02:00,16.075,16.156,16.022,16.138,350000.0
2009-09-25 11:03:00,16.089,16.183,16.062,16.183,550000.0
2009-09-25 11:04:00,16.175,16.175,16.08,16.157,600000.0
2009-09-25 11:05:00,16.07,16.17,16.07,16.153,500000.0
2009-09-25 11:06:00,16.194,16.194,16.064,16.186,500000.0
2009-09-25 11:07:00,16.07,16.194,16.042,16.077,450000.0
2009-09-25 11:08:00,16.119,16.146,16.048,16.074,400000.0
2009-09-25 11:09:00,16.077,16.136,16.02,16.136,400000.0
2009-09-25 11:10:00,16.059,16.155,16.024,16.024,400000.0
2009-09-25 11:11:00,16.037,16.173,16.037,16.143,350000.0
2009-09-25 11:12:00,16.099,16.14,16.048,16.14,450000.0
2009-09-25 11:13:00,16.178,16.178,16.057,16.155,400000.0
2009-09-25 11:14:00,16.053,16.176,16.041,16.112,550000.0
2009-09-25 11:15:00,16.073,16.168,16.053,16.053,350000.0
2009-09-25 11:16:00,16.085,16.177,16.028,16.071,350000.0
2009-09-25 11:17:00,16.181,16.181,16.067,16.085,450000.0
2009-09-25 11:18:00,16.178,16.178,16.056,16.163,400000.0
2009-09-25 11:19:00,16.115,16.254,16.115,16.202,550000.0
2009-09-25 11:20:00,16.078,16.205,16.078,16.205,400000.0
2009-09-25 11:21:00,16.106,16.207,16.106,16.2,550000.0
2009-09-25 11:22:00,16.105,16.192,16.073,16.073,350000.0
2009-09-25 11:23:00,16.104,16.177,16.053,16.061,500000.0
2009-09-25 11:24:00,16.09,16.196,16.086,16.086,450000.0
2009-09-25 11:25:00,16.108,16.232,16.101,16.205,400000.0
2009-09-25 11:26:00,16.161,16.165,16.078,16.146,600000.0
2009-09-25 11:27:00,16.076,16.193,16.076,16.193,500000.0
2009-09-25 11:28:00,16.141,16.169,16.058,16.061,350000.0
2009-09-25 11:29:00,16.164,16.18,16.076,16.098,550000.0
2009-09-25 11:30:00,16.077,16.222,16.077,16.146,450000.0
2009-09-25 11:31:00,16.108,16.2,16.085,16.113,450000.0
2009-09-25 11:32:00,16.101,16.212,16.101,16.14,400000.0
2009-09-25 11:33:00,16.127,16.219,16.127,16.141,500000.0
2009-09-25 11:34:00,16.179,16.217,16.092,16.188,400000.0
2009-09-25 11:35:00,16.103,16.238,16.103,16.164,350000.0
2009-09-25 11:36:00,16.23,16.276,16.109,16.109,550000.0
2009-09-25 11:37:00,16.169,16.223,16.117,16.18,350000.0
2009-09-25 11:38:00,16.155,16.279,16.111,16.111,500000.0
2009-09-25 11:39:00,16.207,16.244,16.101,16.18,400000.0
2009-09-25 11:40:00,16.169,16.247,16.158,16.212,550000.0
2009-09-25 11:41:00,16.197,16.287,16.136,16.145,550000.0
2009-09-25 11:42:00,16.214,16.245,16.105,16.105,500000.0
2009-09-25 11:43:00,16.153,16.233,16.126,16.151,450000.0
2009-09-25 11:44:00,16.223,16.276,16.149,16.243,500000.0
2009-09-25 11:45:00,16.154,16.244,16.122,16.244,450000.0
2009-09-25 11:46:00,16.22,16.246,16.131,16.246,500000.0
2009-09-25 11:47:00,16.138,16.241,16.1,16.241,450000.0
2009-09-25 11:48:00,16.203,16.24,16.107,16.111,350000.0
2009-09-25 11:49:00,16.108,16.203,16.091,16.091,400000.0
2009-09-25 11:50:00,16.161,16.233,16.107,16.233,350000.0
2009-09-25 11:51:00,16.183,16.224,16.111,16.131,400000.0
2009-09-25 11:52:00,16.083,16.229,16.083,16.16,500000.0
2009-09-25 11:53:00,16.22,16.272,16.127,16.26,500000.0
2009-09-25 11:54:00,16.259,16.259,16.137,16.167,400000.0
2009-09-25 11:55:00,16.214,16.274,16.143,16.256,350000.0
2009-09-25 11:56:00,16.171,16.267,16.136,16.229,450000.0
2009-09-25 11:57:00,16.2,16.215,16.091,16.109,550000.0
2009-09-25 11:58:00,16.168,16.28,16.163,16.279,350000.0
2009-09-25 11:59:00,16.151,16.256,16.137,16.137,350000.0
2009-09-25 12:00:00,16.26,16.29,16.168,16.29,550000.0
2009-09-25 12:01:00,16.206,16.23,16.106,16.15,750000.0
2009-09-25 12:02:00,16.261,16.272,16.123,16.177,500000.0
2009-09-25 12:03:00,16.239,16.333,16.204,16.225,500000.0
2009-09-25 12:04:00,16.211,16.266,16.164,16.21,400000.0
2009-09-25 12:05:00,16.298,16.313,16.203,16.203,350000.0
2009-09-25 12:06:00,16.281,16.337,16.199,16.304,500000.0
2009-09-25 12:07:00,16.231,16.275,16.172,16.269,450000.0
2009-09-25 12:08:00,16.233,16.322,16.223,16.307,550000.0
2009-09-25 12:09:00,16.211,16.307,16.211,16.288,500000.0
2009-09-25 12:10:00,16.295,16.333,16.233,16.275,400000.0
2009-09-25 12:11:00,16.246,16.358,16.236,16.244,550000.0
2009-09-25 12:12:00,16.186,16.326,16.186,16.215,350000.0
2009-09-25 12:13:00,16.365,16.394,16.228,16.324,400000.0
2009-09-25 12:14:00,16.252,16.317,16.178,16.317,350000.0
2009-09-25 12:15:00,16.245,16.298,16.226,16.226,400000.0
2009-09-25 12:16:00,16.226,16.314,16.201,16.201,500000.0
2009-09-25 12:17:00,16.243,16.37,16.236,16.303,400000.0
2009-09-25 12:18:00,16.204,16.296,16.19,16.19,500000.0
2009-09-25 12:19:00,16.277,16.326,16.179,16.224,500000.0
2009-09-25 12:20:00,16.198,16.351,16.198,16.312,550000.0
2009-09-25 12:21:00,16.329,16.329,16.188,16.204,600000.0
2009-09-25 12:22:00,16.257,16.321,16.204,16.204,550000.0
2009-09-25 12:23:00,16.253,16.365,16.244,16.244,650000.0
2009-09-25 12:24:00,16.31,16.363,16.256,16.305,600000.0
2009-09-25 12:25:00,16.304,16.322,16.211,16.211,350000.0
2009-09-25 12:26:00,16.303,16.303,16.184,16.234,400000.0
2009-09-25 12:27:00,16.277,16.277,16.176,16.263,350000.0
2009-09-25 12:28:00,16.185,16.293,16.17,16.17,550000.0
2009-09-25 12:29:00,16.182,16.297,16.182,16.297,350000.0
2009-09-25 12:30:00,16.208,16.306,16.155,16.246,500000.0
2009-09-25 12:31:00,16.275,16.283,16.186,16.186,400000.0
2009-09-25 12:32:00,16.146,16.259,16.115,16.226,400000.0
2009-09-25 12:33:00,16.188,16.256,16.141,16.159,350000.0
2009-09-25 12:34:00,16.236,16.256,16.14,16.14,350000.0
2009-09-25 12:35:00,16.224,16.259,16.119,16.204,500000.0
2009-09-25 12:36:00,16.204,16.231,16.14,16.231,350000.0
2009-09-25 12:37:00,16.264,16.267,16.214,16.265,400000.0
2009-09-25 12:38:00,16.183,16.262,16.183,16.233,400000.0
2009-09-25 12:39:00,16.148,16.332,16.148,16.174,550000.0
2009-09-25 12:40:00,16.273,16.273,16.148,16.207,350000.0
2009-09-25 12:41:00,16.263,16.263,16.127,16.206,400000.0
2009-09-25 12:42:00,16.176,16.272,16.163,16.231,550000.0
2009-09-25 12:43:00,16.181,16.25,16.132,16.249,450000.0
2009-09-25 12:44:00,16.175,16.282,16.151,16.185,500000.0
2009-09-25 12:45:00,16.252,16.293,16.123,16.226,400000.0
2009-09-25 12:46:00,16.167,16.231,16.167,16.167,400000.0
2009-09-25 12:47:00,16.184,16.306,16.18,16.284,500000.0
2009-09-25 12:48:00,16.264,16.273,16.132,16.133,450000.0
2009-09-25 12:49:00,16.274,16.274,16.128,16.194,400000.0
2009-09-25 12:50:00,16.177,16.298,16.145,16.153,450000.0
2009-09-25 12:51:00,16.151,16.239,16.142,16.227,350000.0
2009-09-25 12:52:00,16.268,16.268,16.126,16.206,500000.0
2009-09-25 12:53:00,16.192,16.264,16.151,16.231,400000.0
2009-09-25 12:54:00,16.278,16.278,16.185,16.22,550000.0
2009-09-25 12:55:00,16.161,16.245,16.144,16.196,500000.0
2009-09-25 12:56:00,16.245,16.276,16.143,16.276,350000.0
2009-09-25 12:57:00,16.209,16.209,16.122,16.164,350000.0
2009-09-25 12:58:00,16.138,16.225,16.1,16.195,450000.0
2009-09-25 12:59:00,16.225,16.225,16.112,16.122,350000.0
2009-09-25 13:00:00,16.22,16.221,16.143,16.205,350000.0
2009-09-25 13:01:00,16.174,16.226,16.095,16.113,450000.0
2009-09-25 13:02:00,16.071,16.179,16.071,16.119,400000.0
2009-09-25 13:03:00,16.148,16.191,16.017,16.149,600000.0
2009-09-25 13:04:00,16.127,16.182,16.062,16.159,450000.0
2009-09-25 13:05:00,16.059,16.161,16.059,16.161,550000.0
2009-09-25 13:06:00,16.191,16.191,16.053,16.162,450000.0
2009-09-25 13:07:00,16.117,16.211,16.106,16.158,500000.0
2009-09-25 13:08:00,16.189,16.202,16.118,16.125,350000.0
2009-09-25 13:09:00,16.124,16.22,16.122,16.145,500000.0
2009-09-25 13:10:00,16.144,16.211,16.122,16.183,400000.0
2009-09-25 13:11:00,16.091,16.177,16.091,16.161,400000.0
2009-09-25 13:12:00,16.192,16.212,16.07,16.171,550000.0
2009-09-25 13:13:00,16.136,16.199,16.083,16.198,450000.0
2009-09-25 13:14:00,16.118,16.163,16.097,16.147,400000.0
2009-09-25 13:15:00,16.071,16.208,16.055,16.128,350000.0
2009-09-25 13:16:00,16.161,16.163,16.084,16.163,350000.0
2009-09-25 13:17:00,16.088,16.176,16.062,16.155,500000.0
2009-09-25 13:18:00,16.158,16.205,16.073,16.205,450000.0
2009-09-25 13:19:00,16.138,16.172,16.022,16.07,550000.0
2009-09-25 13:20:00,16.144,16.188,16.081,16.138,500000.0
2009-09-25 13:21:00,16.119,16.217,16.079,16.214,500000.0
2009-09-25 13:22:00,16.191,16.191,16.039,16.06,450000.0
2009-09-25 13:23:00,16.18,16.226,16.117,16.226,400000.0
2009-09-25 13:24:00,16.226,16.226,16.113,16.219,350000.0
2009-09-25 13:25:00,16.206,16.216,16.128,16.216,350000.0
2009-09-25 13:26:00,16.126,16.206,16.056,16.154,650000.0
2009-09-25 13:27:00,16.178,16.2,16.105,16.2,350000.0
2009-09-25 13:28:00,16.141,16.219,16.077,16.219,400000.0
2009-09-25 13:29:00,16.212,16.217,16.068,16.097,550000.0
2009-09-25 13:30:00,16.196,16.212,16.127,16.127,550000.0
2009-09-25 13:31:00,16.126,16.227,16.086,16.212,450000.0
2009-09-25 13:32:00,16.138,16.205,16.109,16.181,400000.0
2009-09-25 13:33:00,16.191,16.226,16.113,16.203,500000.0
2009-09-25 13:34:00,16.188,16.21,16.119,16.139,450000.0
2009-09-25 13:35:00,16.196,16.233,16.136,16.203,400000.0
2009-09-25 13:36:00,16.143,16.222,16.086,16.176,450000.0
2009-09-25 13:37:00,16.19,16.192,16.086,16.192,400000.0
2009-09-25 13:38:00,16.126,16.233,16.087,16.233,400000.0
2009-09-25 13:39:00,16.195,16.241,16.13,16.218,500000.0
2009-09-25 13:40:00,16.232,16.246,16.096,16.246,700000.0
2009-09-25 13:41:00,16.167,16.219,16.126,16.173,400000.0
2009-09-25 13:42:00,16.203,16.272,16.137,16.185,400000.0
2009-09-25 13:43:00,16.164,16.238,16.138,16.201,400000.0
2009-09-25 13:44:00,16.183,16.22,16.044,16.165,750000.0
2009-09-25 13:45:00,16.188,16.239,16.107,16.107,550000.0
2009-09-25 13:46:00,16.193,16.228,16.1,16.152,450000.0
2009-09-25 13:47:00,16.192,16.213,16.097,16.213,350000.0
2009-09-25 13:48:00,16.069,16.193,16.069,16.084,450000.0
2009-09-25 13:49:00,16.199,16.225,16.076,16.137,400000.0
2009-09-25 13:50:00,16.091,16.166,16.041,16.166,400000.0
2009-09-25 13:51:00,16.155,16.185,16.051,16.097,400000.0
2009-09-25 13:52:00,16.188,16.188,16.062,16.164,350000.0
2009-09-25 13:53:00,16.107,16.205,16.107,16.202,450000.0
2009-09-25 13:54:00,16.206,16.206,16.147,16.147,400000.0
2009-09-25 13:55:00,16.188,16.228,16.093,16.093,400000.0
2009-09-25 13:56:00,16.153,16.167,16.08,16.08,350000.0
2009-09-25 13:57:00,16.146,16.175,16.055,16.175,350000.0
2009-09-25 13:58:00,16.165,16.165,16.066,16.161,400000.0
2009-09-25 13:59:00,16.149,16.236,16.091,16.108,600000.0
2009-09-25 14:00:00,16.122,16.176,16.071,16.176,350000.0
2009-09-25 14:01:00,16.043,16.189,16.043,16.169,750000.0
2009-09-25 14:02:00,16.111,16.181,16.045,16.177,400000.0
2009-09-25 14:03:00,16.143,16.145,16.039,16.063,500000.0
2009-09-25 14:04:00,16.159,16.159,16.041,16.157,350000.0
2009-09-25 14:05:00,16.118,16.14,16.016,16.065,400000.0
2009-09-25 14:06:00,16.04,16.151,16.016,16.034,500000.0
2009-09-25 14:07:00,16.119,16.177,16.039,16.157,350000.0
2009-09-25 14:08:00,16.134,16.134,15.987,16.003,350000.0
2009-09-25 14:09:00,15.986,16.116,15.964,16.028,550000.0
2009-09-25 14:10:00,16.009,16.119,16.009,16.107,350000.0
2009-09-25 14:11:00,16.008,16.127,15.997,16.121,650000.0
2009-09-25 14:12:00,16.02,16.166,16.016,16.016,550000.0
2009-09-25 14:13:00,16.049,16.105,15.992,16.085,400000.0
2009-09-25 14:14:00,16.084,16.119,15.979,16.031,350000.0
2009-09-25 14:15:00,16.06,16.097,15.98,16.047,450000.0
2009-09-25 14:16:00,16.034,16.122,15.975,16.11,750000.0
2009-09-25 14:17:00,16.002,16.102,15.975,16.011,350000.0
2009-09-25 14:18:00,16.067,16.1,15.936,15.936,400000.0
2009-09-25 14:19:00,16.103,16.103,16.029,16.031,400000.0
2009-09-25 14:20:00,16.031,16.134,16.031,16.035,600000.0
2009-09-25 14:21:00,16.107,16.147,16.011,16.14,400000.0
2009-09-25 14:22:00,16.129,16.161,16.043,16.15,350000.0
2009-09-25 14:23:00,16.128,16.14,16.036,16.053,650000.0
2009-09-25 14:24:00,16.065,16.139,16.0,16.133,550000.0
2009-09-25 14:25:00,16.16,16.212,16.032,16.059,700000.0
2009-09-25 14:26:00,16.128,16.224,16.073,16.154,350000.0
2009-09-25 14:27:00,16.087,16.177,16.058,16.177,450000.0
2009-09-25 14:28:00,16.196,16.24,16.141,16.24,400000.0
2009-09-25 14:29:00,16.207,16.213,16.121,16.213,450000.0
2009-09-25 14:30:00,16.203,16.214,16.055,16.095,650000.0
2009-09-25 14:31:00,16.077,16.197,16.023,16.113,350000.0
2009-09-25 14:32:00,16.048,16.179,16.02,16.02,500000.0
2009-09-25 14:33:00,16.012,16.15,16.003,16.027,350000.0
2009-09-25 14:34:00,16.043,16.096,15.92,15.92,450000.0
2009-09-25 14:35:00,15.989,15.989,15.889,15.929,350000.0
2009-09-25 14:36:00,15.865,16.0,15.817,15.946,450000.0
2009-09-25 14:37:00,15.88,16.002,15.855,15.855,550000.0
2009-09-25 14:38:00,15.915,15.959,15.864,15.899,400000.0
2009-09-25 14:39:00,15.907,16.001,15.843,15.88,800000.0
2009-09-25 14:40:00,15.911,16.016,15.897,15.897,700000.0
2009-09-25 14:41:00,15.917,16.013,15.872,16.013,350000.0
2009-09-25 14:42:00,15.929,16.065,15.929,16.065,450000.0
2009-09-25 14:43:00,15.971,16.015,15.891,16.014,500000.0
2009-09-25 14:44:00,15.92,15.987,15.878,15.987,450000.0
2009-09-25 14:45:00,16.004,16.054,15.901,15.922,400000.0
2009-09-25 14:46:00,16.01,16.017,15.867,16.017,400000.0
2009-09-25 14:47:00,15.985,16.026,15.882,15.984,350000.0
2009-09-25 14:48:00,15.998,16.03,15.918,16.021,400000.0
2009-09-25 14:49:00,16.047,16.047,15.897,15.897,500000.0
2009-09-25 14:50:00,15.913,16.048,15.905,15.936,550000.0
2009-09-25 14:51:00,16.017,16.038,15.917,15.982,350000.0
2009-09-25 14:52:00,16.008,16.025,15.891,15.981,400000.0
2009-09-25 14:53:00,15.91,15.997,15.907,15.961,500000.0
2009-09-25 14:54:00,16.0,16.037,15.899,15.947,400000.0
2009-09-25 14:55:00,15.941,15.98,15.874,15.954,450000.0
2009-09-25 14:56:00,16.007,16.028,15.92,16.008,350000.0
2009-09-25 14:57:00,15.916,16.006,15.876,15.913,450000.0
2009-09-25 14:58:00,15.976,16.062,15.916,15.95,550000.0
2009-09-25 14:59:00,15.938,16.018,15.867,16.018,550000.0
2009-09-25 15:00:00,15.98,16.019,15.878,15.933,350000.0
2009-09-25 15:01:00,16.043,16.043,15.928,15.943,400000.0
2009-09-25 15:02:00,15.986,16.028,15.922,15.975,400000.0
2009-09-25 15:03:00,16.03,16.031,15.906,16.031,450000.0
2009-09-25 15:04:00,15.991,16.067,15.945,16.028,400000.0
2009-09-25 15:05:00,16.014,16.057,15.922,15.972,400000.0
2009-09-25 15:06:00,16.045,16.045,15.939,15.946,400000.0
2009-09-25 15:07:00,15.913,16.034,15.894,16.009,350000.0
2009-09-25 15:08:00,15.943,16.049,15.925,16.026,400000.0
2009-09-25 15:09:00,15.969,16.045,15.914,16.042,350000.0
2009-09-25 15:10:00,15.902,16.019,15.848,16.019,550000.0
2009-09-25 15:11:00,16.023,16.023,15.876,15.895,400000.0
2009-09-25 15:12:00,16.001,16.001,15.908,15.931,350000.0
2009-09-25 15:13:00,15.921,15.983,15.856,15.931,400000.0
2009-09-25 15:14:00,15.874,15.97,15.853,15.864,400000.0
2009-09-25 15:15:00,15.993,15.993,15.855,15.91,400000.0
2009-09-25 15:16:00,15.845,15.975,15.845,15.975,350000.0
2009-09-25 15:17:00,15.968,15.984,15.836,15.984,500000.0
2009-09-25 15:18:00,15.912,16.018,15.886,16.01,550000.0
2009-09-25 15:19:00,15.904,16.018,15.871,15.871,450000.0
2009-09-25 15:20:00,15.997,16.037,15.897,15.897,650000.0
2009-09-25 15:21:00,15.941,16.018,15.879,16.014,750000.0
2009-09-25 15:22:00,16.012,16.012,15.884,15.953,400000.0
2009-09-25 15:23:00,15.917,15.999,15.917,15.98,450000.0
2009-09-25 15:24:00,15.992,16.072,15.971,15.987,600000.0
2009-09-25 15:25:00,16.058,16.068,15.941,16.068,500000.0
2009-09-25 15:26:00,16.035,16.072,15.948,15.948,450000.0
2009-09-25 15:27:00,16.004,16.022,15.903,15.906,450000.0
2009-09-25 15:28:00,16.012,16.012,15.948,15.978,350000.0
2009-09-25 15:29:00,16.028,16.028,15.913,15.933,400000.0
2009-09-25 15:30:00,15.961,16.044,15.908,15.971,400000.0
2009-09-25 15:31:00,15.921,16.008,15.905,15.918,350000.0
2009-09-25 15:32:00,15.976,16.057,15.923,16.057,350000.0
2009-09-25 15:33:00,15.965,16.008,15.94,15.985,350000.0
2009-09-25 15:34:00,15.953,16.049,15.953,16.006,450000.0
2009-09-25 15:35:00,16.002,16.014,15.892,15.922,500000.0
2009-09-25 15:36:00,15.943,16.02,15.881,16.016,550000.0
2009-09-25 15:37:00,16.016,16.016,15.887,15.899,400000.0
2009-09-25 15:38:00,15.957,15.991,15.856,15.885,400000.0
2009-09-25 15:39:00,15.936,16.005,15.929,15.929,350000.0
2009-09-25 15:40:00,15.875,15.975,15.855,15.903,550000.0
2009-09-25 15:41:00,15.838,15.989,15.838,15.989,500000.0
2009-09-25 15:42:00,15.957,15.983,15.84,15.912,400000.0
2009-09-25 15:43:00,15.98,16.014,15.88,15.947,350000.0
2009-09-25 15:44:00,15.991,16.049,15.891,15.999,550000.0
2009-09-25 15:45:00,15.915,16.052,15.915,15.964,400000.0
2009-09-25 15:46:00,16.037,16.045,15.928,16.027,350000.0
2009-09-25 15:47:00,16.009,16.031,15.891,15.91,550000.0
2009-09-25 15:48:00,15.911,15.994,15.891,15.925,350000.0
2009-09-25 15:49:00,16.005,16.018,15.949,16.018,350000.0
2009-09-25 15:50:00,15.925,16.019,15.876,15.9,550000.0
2009-09-25 15:51:00,15.895,16.006,15.895,16.006,500000.0
2009-09-25 15:52:00,15.882,16.033,15.882,15.895,350000.0
2009-09-25 15:53:00,16.033,16.045,15.919,15.945,400000.0
2009-09-25 15:54:00,15.981,16.008,15.882,16.008,450000.0
2009-09-25 15:55:00,15.962,16.033,15.915,15.944,350000.0
2009-09-25 15:56:00,16.038,16.057,15.924,15.924,450000.0
2009-09-25 15:57:00,15.942,16.076,15.938,16.003,350000.0
2009-09-25 15:58:00,15.993,16.065,15.976,16.039,350000.0
2009-09-25 15:59:00,16.036,16.056,15.959,15.969,450000.0
2009-09-25 16:00:00,15.902,16.037,15.902,16.024,550000.0
2009-09-25 16:01:00,16.01,16.057,15.96,16.048,450000.0
2009-09-25 16:02:00,16.037,16.063,15.961,16.063,450000.0
2009-09-25 16:03:00,16.087,16.123,15.983,16.123,550000.0
2009-09-25 16:04:00,15.979,16.095,15.979,16.094,500000.0
2009-09-25 16:05:00,16.083,16.118,15.99,15.99,650000.0
2009-09-25 16:06:00,16.004,16.073,15.988,16.027,500000.0
2009-09-25 16:07:00,16.047,16.166,16.036,16.056,350000.0
2009-09-25 16:08:00,16.013,16.166,16.013,16.093,450000.0
2009-09-25 16:09:00,16.038,16.154,16.024,16.154,350000.0
2009-09-25 16:10:00,16.169,16.169,16.008,16.013,350000.0
2009-09-25 16:11:00,16.031,16.193,16.028,16.125,450000.0
2009-09-25 16:12:00,16.053,16.11,15.979,16.033,600000.0
2009-09-25 16:13:00,16.095,16.167,16.032,16.074,450000.0
2009-09-25 16:14:00,16.02,16.122,15.976,15.976,400000.0
2009-09-25 16:15:00,16.072,16.121,15.971,16.099,400000.0
2009-09-25 16:16:00,16.059,16.131,16.013,16.1,550000.0
2009-09-25 16:17:00,15.995,16.091,15.995,16.091,350000.0
2009-09-25 16:18:00,16.092,16.121,15.961,16.121,400000.0
2009-09-25 16:19:00,16.04,16.161,16.04,16.148,500000.0
2009-09-25 16:20:00,16.125,16.156,16.031,16.145,550000.0
2009-09-25 16:21:00,16.042,16.144,16.003,16.144,400000.0
2009-09-25 16:22:00,16.105,16.138,16.028,16.094,450000.0
2009-09-25 16:23:00,16.133,16.151,16.011,16.151,500000.0
2009-09-25 16:24:00,16.088,16.117,16.024,16.116,400000.0
2009-09-25 16:25:00,16.072,16.113,16.033,16.097,350000.0
2009-09-25 16:26:00,16.091,16.164,16.051,16.152,400000.0
2009-09-25 16:27:00,16.103,16.152,16.019,16.152,650000.0
2009-09-25 16:28:00,16.108,16.117,16.003,16.096,550000.0
2009-09-25 16:29:00,16.07,16.159,16.042,16.131,400000.0
2009-09-25 16:30:00,16.157,16.188,16.051,16.067,600000.0
2009-09-25 16:31:00,16.011,16.164,16.011,16.159,350000.0
2009-09-25 16:32:00,16.118,16.139,16.002,16.139,450000.0
2009-09-25 16:33:00,16.14,16.149,16.054,16.138,450000.0
2009-09-25 16:34:00,16.103,16.151,16.062,16.108,350000.0
2009-09-25 16:35:00,16.026,16.074,16.011,16.019,400000.0
2009-09-25 16:36:00,16.047,16.156,16.042,16.114,400000.0
2009-09-25 16:37:00,16.092,16.118,16.031,16.043,500000.0
2009-09-25 16:38:00,15.947,16.092,15.946,16.067,450000.0
2009-09-25 16:39:00,16.113,16.113,16.017,16.097,500000.0
2009-09-25 16:40:00,16.017,16.109,15.987,16.035,450000.0
2009-09-25 16:41:00,16.024,16.136,15.992,16.097,400000.0
2009-09-25 16:42:00,16.091,16.116,15.969,16.047,700000.0
2009-09-25 16:43:00,15.973,16.091,15.973,16.08,400000.0
2009-09-25 16:44:00,16.092,16.092,16.003,16.061,400000.0
2009-09-25 16:45:00,16.023,16.123,15.993,16.123,350000.0
2009-09-25 16:46:00,16.072,16.156,16.055,16.156,500000.0
2009-09-25 16:47:00,16.065,16.189,16.04,16.08,600000.0
2009-09-25 16:48:00,16.117,16.16,16.03,16.134,450000.0
2009-09-25 16:49:00,16.123,16.18,16.037,16.037,450000.0
2009-09-25 16:50:00,16.04,16.15,16.04,16.136,350000.0
2009-09-25 16:51:00,16.086,16.178,16.015,16.018,500000.0
2009-09-25 16:52:00,15.978,16.12,15.978,16.12,350000.0
2009-09-25 16:53:00,16.082,16.141,16.012,16.025,450000.0
2009-09-25 16:54:00,16.096,16.096,15.993,16.057,400000.0
2009-09-25 16:55:00,15.997,16.14,15.997,16.12,350000.0
2009-09-25 16:56:00,16.056,16.14,16.021,16.029,400000.0
2009-09-25 16:57:00,16.109,16.14,16.028,16.085,850000.0
2009-09-25 16:58:00,16.02,16.14,15.976,15.976,450000.0
2009-09-25 16:59:00,16.03,16.16,16.03,16.064,400000.0
2009-09-25 17:00:00,16.049,16.135,16.002,16.117,350000.0
2009-09-25 17:01:00,16.108,16.118,15.994,16.097,400000.0
2009-09-25 17:02:00,16.015,16.105,16.015,16.066,400000.0
2009-09-25 17:03:00,16.126,16.126,16.004,16.096,400000.0
2009-09-25 17:04:00,16.14,16.209,16.055,16.056,400000.0
2009-09-25 17:05:00,16.065,16.147,16.023,16.076,600000.0
2009-09-25 17:06:00,16.139,16.163,16.044,16.138,400000.0
2009-09-25 17:07:00,16.091,16.191,16.066,16.072,550000.0
2009-09-25 17:08:00,16.162,16.162,16.031,16.058,350000.0
2009-09-25 17:09:00,16.135,16.142,15.986,16.126,450000.0
2009-09-25 17:10:00,16.161,16.164,16.079,16.13,400000.0
2009-09-25 17:11:00,16.097,16.179,15.996,15.996,400000.0
2009-09-25 17:12:00,16.0,16.085,15.986,16.065,400000.0
2009-09-25 17:13:00,15.987,16.106,15.972,16.106,600000.0
2009-09-25 17:14:00,16.039,16.119,16.002,16.002,350000.0
2009-09-25 17:15:00,16.033,16.136,16.033,16.136,350000.0
2009-09-25 17:16:00,16.058,16.136,15.99,16.07,500000.0
2009-09-25 17:17:00,16.054,16.099,15.987,16.043,400000.0
2009-09-25 17:18:00,16.091,16.126,16.021,16.066,550000.0
2009-09-25 17:19:00,16.087,16.113,15.979,16.042,550000.0
2009-09-25 17:20:00,16.138,16.138,16.017,16.038,350000.0
2009-09-25 17:21:00,16.174,16.182,16.014,16.067,350000.0
2009-09-25 17:22:00,16.066,16.141,16.018,16.051,450000.0
2009-09-25 17:23:00,16.042,16.15,16.032,16.14,400000.0
2009-09-25 17:24:00,16.057,16.197,16.02,16.148,550000.0
2009-09-25 17:25:00,16.16,16.16,16.014,16.101,450000.0
2009-09-25 17:26:00,16.037,16.157,16.037,16.116,450000.0
2009-09-25 17:27:00,16.155,16.156,16.039,16.113,650000.0
2009-09-25 17:28:00,16.019,16.154,16.019,16.123,350000.0
2009-09-25 17:29:00,16.075,16.181,16.069,16.181,400000.0
2009-09-25 17:30:00,16.069,16.166,16.041,16.127,450000.0
2009-09-25 17:31:00,16.094,16.154,16.017,16.126,600000.0
2009-09-25 17:32:00,16.096,16.14,16.028,16.05,500000.0
2009-09-25 17:33:00,16.067,16.144,16.067,16.117,400000.0
2009-09-25 17:34:00,16.075,16.149,16.022,16.056,400000.0
2009-09-25 17:35:00,16.147,16.147,16.047,16.069,500000.0
2009-09-25 17:36:00,16.045,16.121,16.005,16.11,350000.0
2009-09-25 17:37:00,16.08,16.129,16.002,16.046,350000.0
2009-09-25 17:38:00,16.086,16.128,16.011,16.013,500000.0
2009-09-25 17:39:00,16.132,16.176,16.04,16.169,600000.0
2009-09-25 17:40:00,16.096,16.126,16.015,16.117,550000.0
2009-09-25 17:41:00,16.158,16.158,16.021,16.131,750000.0
2009-09-25 17:42:00,16.127,16.127,16.016,16.072,400000.0
2009-09-25 17:43:00,16.132,16.132,15.997,16.01,450000.0
2009-09-25 17:44:00,16.097,16.141,16.0,16.002,650000.0
2009-09-25 17:45:00,16.061,16.157,16.033,16.058,550000.0
2009-09-25 17:46:00,16.054,16.106,15.988,16.024,350000.0
2009-09-25 17:47:00,16.14,16.159,16.014,16.014,400000.0
2009-09-25 17:48:00,15.997,16.111,15.997,16.05,450000.0
2009-09-25 17:49:00,15.995,16.142,15.988,16.098,650000.0
2009-09-25 17:50:00,16.097,16.141,16.037,16.048,500000.0
2009-09-25 17:51:00,16.075,16.12,16.008,16.112,550000.0
2009-09-25 17:52:00,16.146,16.166,16.025,16.103,450000.0
2009-09-25 17:53:00,16.063,16.12,16.027,16.119,550000.0
2009-09-25 17:54:00,16.051,16.13,16.046,16.079,350000.0
2009-09-25 17:55:00,16.148,16.191,16.039,16.07,550000.0
2009-09-25 17:56:00,16.023,16.134,16.022,16.078,500000.0
2009-09-25 17:57:00,16.098,16.098,15.936,16.028,400000.0
2009-09-25 17:58:00,16.034,16.068,15.948,16.06,400000.0
2009-09-25 17:59:00,16.061,16.071,15.962,15.974,600000.0
2009-09-25 18:00:00,15.972,16.084,15.961,15.969,450000.0
2009-09-25 18:01:00,15.969,16.101,15.949,15.99,400000.0
2009-09-25 18:02:00,16.056,16.059,16.01,16.059,350000.0
2009-09-25 18:03:00,16.04,16.07,15.919,16.042,550000.0
2009-09-25 18:04:00,16.045,16.092,15.947,16.092,450000.0
2009-09-25 18:05:00,16.05,16.08,15.945,16.07,750000.0
2009-09-25 18:06:00,16.077,16.108,15.962,16.031,450000.0
2009-09-25 18:07:00,16.099,16.136,15.996,16.101,400000.0
2009-09-25 18:08:00,15.988,16.125,15.988,16.117,400000.0
2009-09-25 18:09:00,15.974,16.094,15.926,15.98,800000.0
2009-09-25 18:10:00,16.011,16.091,15.945,16.072,400000.0
2009-09-25 18:11:00,15.996,16.071,15.987,16.071,1500000.0
2009-09-25 18:12:00,16.055,16.055,15.98,16.04,400000.0
2009-09-25 18:13:00,16.102,16.112,15.988,16.068,400000.0
2009-09-25 18:14:00,15.998,16.099,15.98,16.099,450000.0
2009-09-25 18:15:00,15.986,16.059,15.967,15.985,2000000.0
2009-09-25 18:16:00,15.989,15.989,15.905,15.913,400000.0
2009-09-25 18:17:00,16.022,16.027,15.93,16.021,350000.0
2009-09-25 18:18:00,15.986,16.042,15.926,15.938,550000.0
2009-09-25 18:19:00,16.039,16.085,15.953,15.953,400000.0
2009-09-25 18:20:00,15.971,16.095,15.971,15.975,550000.0
2009-09-25 18:21:00,16.003,16.031,15.909,15.926,350000.0
2009-09-25 18:22:00,15.943,16.038,15.877,15.901,1550000.0
2009-09-25 18:23:00,15.89,15.966,15.876,15.898,1600000.0
2009-09-25 18:24:00,15.996,16.01,15.895,15.904,1450000.0
2009-09-25 18:25:00,15.904,16.043,15.869,15.905,1950000.0
2009-09-25 18:26:00,15.949,15.975,15.901,15.953,400000.0
2009-09-25 18:27:00,15.934,15.941,15.903,15.937,350000.0
2009-09-25 18:28:00,15.908,16.024,15.858,15.915,450000.0
2009-09-25 18:29:00,15.948,16.03,15.909,15.909,450000.0
2009-09-25 18:30:00,15.929,16.022,15.921,15.957,1400000.0
2009-09-25 18:31:00,15.974,16.101,15.97,15.996,1550000.0
2009-09-25 18:32:00,16.054,16.123,15.999,16.084,400000.0
2009-09-25 18:33:00,16.061,16.061,15.951,16.001,350000.0
2009-09-25 18:34:00,16.07,16.084,15.967,15.99,400000.0
2009-09-25 18:35:00,15.991,16.042,15.933,15.986,1500000.0
2009-09-25 18:36:00,16.036,16.075,15.937,16.075,350000.0
2009-09-25 18:37:00,15.97,16.08,15.921,16.003,500000.0
2009-09-25 18:38:00,15.986,16.053,15.976,16.053,350000.0
2009-09-25 18:39:00,16.034,16.034,15.943,15.99,350000.0
2009-09-25 18:40:00,16.019,16.089,15.985,16.002,1800000.0
2009-09-25 18:41:00,15.993,16.082,15.99,16.0,1650000.0
2009-09-25 18:42:00,16.028,16.035,15.967,16.009,1500000.0
2009-09-25 18:43:00,16.032,16.117,15.966,16.071,1500000.0
2009-09-25 18:44:00,16.003,16.054,15.945,16.019,400000.0
2009-09-25 18:45:00,15.99,16.026,15.919,16.02,350000.0
2009-09-25 18:46:00,16.019,16.071,15.961,16.018,1450000.0
2009-09-25 18:47:00,16.023,16.072,15.947,16.069,550000.0
2009-09-25 18:48:00,16.037,16.087,15.979,16.035,1900000.0
2009-09-25 18:49:00,16.0,16.063,15.92,16.011,450000.0
2009-09-25 18:50:00,16.022,16.091,16.022,16.025,500000.0
2009-09-25 18:51:00,15.966,16.104,15.966,15.969,400000.0
2009-09-25 18:52:00,16.036,16.04,15.919,16.012,500000.0
2009-09-25 18:53:00,16.031,16.041,15.971,16.041,1250000.0
2009-09-25 18:54:00,16.041,16.065,15.99,16.016,1800000.0
2009-09-25 18:55:00,15.971,16.058,15.971,16.029,450000.0
2009-09-25 18:56:00,16.021,16.056,15.939,16.011,1300000.0
2009-09-25 18:57:00,15.938,16.025,15.922,15.964,400000.0
2009-09-25 18:58:00,16.03,16.04,15.961,16.037,1250000.0
2009-09-25 18:59:00,16.004,16.067,15.954,16.043,1500000.0
2009-09-25 19:00:00,16.072,16.072,15.903,15.979,450000.0
2009-09-25 19:01:00,16.003,16.003,15.907,15.944,550000.0
2009-09-25 19:02:00,16.036,16.036,15.938,16.033,500000.0
2009-09-25 19:03:00,16.022,16.048,15.957,15.974,400000.0
2009-09-25 19:04:00,16.038,16.051,16.008,16.008,350000.0
2009-09-25 19:05:00,16.003,16.076,15.974,16.076,400000.0
2009-09-25 19:06:00,15.944,16.065,15.938,15.968,400000.0
2009-09-25 19:07:00,16.067,16.067,15.953,16.013,550000.0
2009-09-25 19:08:00,15.979,16.055,15.92,15.998,500000.0
2009-09-25 19:09:00,16.034,16.034,15.94,15.983,350000.0
2009-09-25 19:10:00,16.066,16.08,15.972,15.997,350000.0
2009-09-25 19:11:00,16.028,16.065,15.944,16.061,550000.0
2009-09-25 19:12:00,16.007,16.062,15.956,16.062,350000.0
2009-09-25 19:13:00,16.027,16.038,15.96,16.037,300000.0
2009-09-25 19:14:00,15.895,16.052,15.895,15.933,550000.0
2009-09-25 19:15:00,15.951,16.017,15.916,15.987,400000.0
2009-09-25 19:16:00,15.97,15.992,15.893,15.893,350000.0
2009-09-25 19:17:00,15.899,16.017,15.878,15.996,350000.0
2009-09-25 19:18:00,15.992,16.024,15.908,15.961,450000.0
2009-09-25 19:19:00,15.992,16.053,15.899,16.046,350000.0
2009-09-25 19:20:00,15.924,16.033,15.924,16.003,400000.0
2009-09-25 19:21:00,15.894,16.019,15.894,15.95,400000.0
2009-09-25 19:22:00,15.997,15.997,15.866,15.964,400000.0
2009-09-25 19:23:00,15.882,15.996,15.882,15.947,400000.0
2009-09-25 19:24:00,15.905,16.014,15.88,15.984,550000.0
2009-09-25 19:25:00,15.928,15.982,15.858,15.858,550000.0
2009-09-25 19:26:00,15.949,16.028,15.89,15.904,450000.0
2009-09-25 19:27:00,15.963,16.012,15.898,15.898,350000.0
2009-09-25 19:28:00,15.991,16.049,15.981,16.024,350000.0
2009-09-25 19:29:00,16.053,16.053,15.931,15.931,500000.0
2009-09-25 19:30:00,16.035,16.035,15.901,16.006,350000.0
2009-09-25 19:31:00,16.05,16.06,16.05,16.06,400000.0
2009-09-25 19:32:00,15.984,16.045,15.894,15.894,400000.0
2009-09-25 19:33:00,15.959,16.011,15.887,15.998,350000.0
2009-09-25 19:34:00,15.999,15.999,15.899,15.905,400000.0
2009-09-25 19:35:00,15.966,15.988,15.856,15.988,550000.0
2009-09-25 19:36:00,15.968,15.992,15.868,15.907,350000.0
2009-09-25 19:37:00,15.938,16.011,15.886,16.0,350000.0
2009-09-25 19:38:00,15.988,15.994,15.86,15.994,400000.0
2009-09-25 19:39:00,16.014,16.014,15.874,15.902,400000.0
2009-09-25 19:40:00,15.895,16.017,15.863,16.017,550000.0
2009-09-25 19:41:00,16.005,16.017,15.931,15.937,550000.0
2009-09-25 19:42:00,16.008,16.008,15.895,15.895,100000.0
2009-09-25 19:43:00,16.002,16.025,15.913,16.025,400000.0
2009-09-25 19:44:00,16.006,16.024,15.924,15.924,400000.0
2009-09-25 19:45:00,15.921,16.024,15.921,15.997,500000.0
2009-09-25 19:46:00,15.914,16.025,15.914,15.978,350000.0
2009-09-25 19:47:00,15.92,16.011,15.879,15.93,350000.0
2009-09-25 19:48:00,15.899,16.037,15.899,15.959,550000.0
2009-09-25 19:49:00,15.94,15.997,15.877,15.969,350000.0
2009-09-25 19:50:00,15.983,15.994,15.887,15.9,550000.0
2009-09-25 19:51:00,16.001,16.003,15.87,15.918,400000.0
2009-09-25 19:52:00,15.903,16.003,15.873,15.992,350000.0
2009-09-25 19:53:00,15.987,16.002,15.886,15.988,400000.0
2009-09-25 19:54:00,16.009,16.05,15.933,15.933,400000.0
2009-09-25 19:55:00,15.965,16.006,15.908,15.963,500000.0
2009-09-25 19:56:00,15.933,16.01,15.876,15.876,500000.0
2009-09-25 19:57:00,16.001,16.003,15.838,16.003,500000.0
2009-09-25 19:58:00,16.005,16.063,15.916,16.015,500000.0
2009-09-25 19:59:00,15.965,16.022,15.902,15.902,350000.0
2009-09-25 20:00:00,16.015,16.015,15.891,16.01,400000.0
2009-09-25 20:01:00,16.002,16.048,15.888,16.048,600000.0
2009-09-25 20:02:00,16.009,16.033,15.891,16.033,450000.0
2009-09-25 20:03:00,15.987,16.034,15.953,15.972,500000.0
2009-09-25 20:04:00,15.937,16.032,15.906,16.019,400000.0
2009-09-25 20:05:00,15.961,16.023,15.882,15.95,550000.0
2009-09-25 20:06:00,15.927,16.045,15.927,16.018,450000.0
2009-09-25 20:07:00,15.968,16.066,15.935,16.009,500000.0
2009-09-25 20:08:00,15.917,16.037,15.905,16.008,250000.0
2009-09-25 20:09:00,16.026,16.026,15.911,16.02,400000.0
2009-09-25 20:10:00,16.012,16.051,15.92,16.021,550000.0
2009-09-25 20:11:00,16.012,16.02,15.892,15.901,500000.0
2009-09-25 20:12:00,15.994,16.024,15.887,15.887,400000.0
2009-09-25 20:13:00,15.959,16.055,15.958,16.022,550000.0
2009-09-25 20:14:00,16.051,16.058,15.951,16.034,550000.0
2009-09-25 20:15:00,15.977,16.062,15.932,16.062,350000.0
2009-09-25 20:16:00,15.939,16.025,15.881,15.993,550000.0
2009-09-25 20:17:00,15.916,16.028,15.916,16.018,500000.0
2009-09-25 20:18:00,15.997,16.033,15.911,16.025,350000.0
2009-09-25 20:19:00,15.978,16.05,15.911,15.962,550000.0
2009-09-25 20:20:00,16.026,16.038,15.909,15.999,400000.0
2009-09-25 20:21:00,15.957,16.005,15.924,16.005,150000.0
2009-09-25 20:22:00,16.028,16.034,15.923,16.005,500000.0
2009-09-25 20:23:00,16.039,16.057,15.952,16.024,350000.0
2009-09-25 20:24:00,16.017,16.077,15.926,16.013,500000.0
2009-09-25 20:25:00,15.892,16.022,15.892,15.91,350000.0
2009-09-25 20:26:00,16.018,16.018,15.921,15.934,400000.0
2009-09-25 20:27:00,15.997,16.037,15.933,16.014,350000.0
2009-09-25 20:28:00,15.991,16.014,15.876,15.889,350000.0
2009-09-25 20:29:00,16.027,16.029,15.903,15.974,350000.0
2009-09-25 20:30:00,15.936,16.021,15.862,15.955,550000.0
2009-09-25 20:31:00,16.007,16.022,15.913,15.913,350000.0
2009-09-25 20:32:00,15.903,16.031,15.848,16.031,400000.0
2009-09-25 20:33:00,15.939,16.093,15.939,16.036,350000.0
2009-09-25 20:34:00,15.913,16.019,15.882,16.019,550000.0
2009-09-25 20:35:00,16.034,16.035,15.909,16.035,450000.0
2009-09-25 20:36:00,15.951,16.044,15.932,15.932,350000.0
2009-09-25 20:37:00,15.995,16.039,15.942,15.943,400000.0
2009-09-25 20:38:00,16.031,16.036,15.9,16.036,500000.0
2009-09-25 20:39:00,16.037,16.054,15.991,15.991,350000.0
2009-09-25 20:40:00,16.027,16.095,15.931,15.932,550000.0
2009-09-25 20:41:00,15.912,16.028,15.912,15.96,500000.0
2009-09-25 20:42:00,16.045,16.115,15.946,15.95,350000.0
2009-09-25 20:43:00,15.919,16.051,15.919,16.037,500000.0
2009-09-25 20:44:00,15.969,16.03,15.897,15.993,350000.0
2009-09-25 20:45:00,16.045,16.045,15.917,16.034,550000.0
2009-09-25 20:46:00,15.922,16.043,15.902,16.043,350000.0
2009-09-25 20:47:00,15.973,16.061,15.908,16.035,350000.0
2009-09-25 20:48:00,15.996,16.03,15.939,15.996,350000.0
2009-09-25 20:49:00,16.052,16.052,15.947,16.0,350000.0
2009-09-25 20:50:00,15.909,16.007,15.909,15.911,350000.0
2009-09-25 20:51:00,16.047,16.05,15.919,15.994,350000.0
2009-09-25 20:52:00,15.941,16.042,15.925,15.936,350000.0
2009-09-25 20:53:00,15.949,16.091,15.936,15.936,250000.0
2009-09-25 20:54:00,16.023,16.057,15.912,16.057,450000.0
2009-09-25 20:55:00,15.917,16.033,15.873,16.033,350000.0
2009-09-25 20:56:00,16.019,16.057,15.948,16.019,450000.0
2009-09-25 20:57:00,16.053,16.063,15.952,16.056,350000.0
2009-09-25 20:58:00,16.032,16.064,16.032,16.033,350000.0
2009-09-25 20:59:00,15.993,16.058,15.929,16.021,300000.0
2009-09-25 21:00:00,16.015,16.038,15.925,15.958,500000.0
2009-09-25 21:01:00,15.966,16.041,15.944,15.944,500000.0
2009-09-25 21:02:00,15.995,16.033,15.923,15.995,350000.0
2009-09-25 21:03:00,16.056,16.1,15.943,15.943,600000.0
2009-09-25 21:04:00,15.966,16.041,15.935,16.038,300000.0
2009-09-25 21:05:00,15.973,16.019,15.913,15.913,250000.0
2009-09-25 21:06:00,16.044,16.05,16.003,16.05,200000.0
2009-09-25 21:07:00,15.911,16.063,15.909,16.026,450000.0
2009-09-25 21:08:00,15.969,16.028,15.944,15.965,300000.0
2009-09-25 21:09:00,15.941,16.06,15.941,15.963,350000.0
2009-09-25 21:10:00,15.993,16.028,15.889,16.004,650000.0
2009-09-25 21:11:00,16.05,16.06,16.04,16.05,350000.0
2009-09-25 21:12:00,15.975,16.048,15.934,16.001,350000.0
2009-09-25 21:13:00,16.005,16.052,15.924,16.008,400000.0
2009-09-25 21:14:00,15.964,16.008,15.877,15.985,400000.0
2009-09-25 21:15:00,16.012,16.012,15.923,15.931,350000.0
2009-09-25 21:16:00,16.04,16.05,16.03,16.03,500000.0
2009-09-25 21:17:00,15.905,16.033,15.898,15.916,500000.0
2009-09-25 21:18:00,15.921,16.019,15.883,15.938,400000.0
2009-09-25 21:19:00,16.03,16.06,16.03,16.03,850000.0
2009-09-25 21:20:00,16.019,16.024,15.885,15.91,850000.0
2009-09-25 21:21:00,16.03,16.04,16.03,16.03,400000.0
2009-09-25 21:22:00,16.011,16.029,15.933,15.933,400000.0
2009-09-25 21:23:00,15.925,16.023,15.925,15.983,400000.0
2009-09-25 21:24:00,16.026,16.027,15.942,15.942,450000.0
2009-09-25 21:25:00,15.977,16.019,15.913,16.007,250000.0
2009-09-25 21:26:00,15.949,15.985,15.878,15.878,450000.0
2009-09-25 21:27:00,15.891,15.987,15.842,15.96,550000.0
2009-09-25 21:28:00,15.936,16.018,15.865,16.018,450000.0
2009-09-25 21:29:00,16.011,16.024,15.892,16.024,250000.0
2009-09-25 21:30:00,16.004,16.031,15.898,15.921,600000.0
2009-09-25 21:31:00,15.924,16.017,15.924,15.964,500000.0
2009-09-25 21:32:00,15.933,16.01,15.933,15.945,400000.0
2009-09-25 21:33:00,15.945,16.06,15.931,15.984,400000.0
2009-09-25 21:34:00,15.942,16.026,15.907,15.943,600000.0
2009-09-25 21:35:00,16.012,16.012,15.915,15.999,250000.0
2009-09-25 21:36:00,16.013,16.027,15.919,16.027,400000.0
2009-09-25 21:37:00,15.997,16.008,15.874,16.008,350000.0
2009-09-25 21:38:00,16.04,16.04,16.04,16.04,350000.0
2009-09-25 21:39:00,15.935,15.997,15.904,15.972,350000.0
2009-09-25 21:40:00,15.987,16.017,15.907,16.017,750000.0
2009-09-25 21:41:00,15.907,15.994,15.89,15.968,450000.0
2009-09-25 21:42:00,15.999,15.999,15.997,15.997,100000.0
2009-09-25 21:43:00,15.968,15.992,15.913,15.919,300000.0
2009-09-25 21:44:00,15.971,15.991,15.878,15.991,350000.0
2009-09-25 21:45:00,15.909,16.002,15.86,16.002,300000.0
2009-09-25 21:46:00,15.899,15.954,15.899,15.954,100000.0
2009-09-25 21:47:00,15.854,15.976,15.854,15.976,350000.0
2009-09-25 21:48:00,15.893,16.002,15.871,15.976,400000.0
2009-09-25 21:49:00,15.861,15.952,15.857,15.889,450000.0
2009-09-25 21:50:00,16.004,16.043,15.897,15.897,700000.0
2009-09-25 21:51:00,15.969,15.987,15.935,15.935,200000.0
2009-09-25 21:52:00,15.947,15.977,15.817,15.866,450000.0
2009-09-25 21:53:00,15.984,16.0,15.876,15.876,300000.0
2009-09-25 21:54:00,15.966,15.966,15.822,15.865,350000.0
2009-09-25 21:55:00,15.968,15.998,15.875,15.924,350000.0
2009-09-25 21:56:00,15.984,15.999,15.907,15.964,400000.0
2009-09-25 21:57:00,15.931,16.022,15.92,15.968,400000.0
2009-09-25 21:58:00,15.959,15.959,15.902,15.902,250000.0
2009-09-25 21:59:00,15.901,15.989,15.885,15.989,450000.0
2009-09-25 22:00:00,15.891,15.898,15.89,15.89,150000.0
2009-09-25 22:01:00,15.99,16.02,15.99,16.01,500000.0
2009-09-25 22:02:00,15.945,15.992,15.856,15.981,500000.0
2009-09-25 22:03:00,15.884,15.992,15.884,15.892,400000.0
2009-09-25 22:04:00,15.999,15.999,15.88,15.884,500000.0
2009-09-25 22:05:00,15.939,15.958,15.868,15.91,350000.0
2009-09-25 22:06:00,15.999,16.029,15.936,15.936,350000.0
2009-09-25 22:07:00,16.006,16.011,15.913,15.992,450000.0
2009-09-25 22:08:00,15.867,15.977,15.867,15.977,450000.0
2009-09-25 22:09:00,15.974,15.974,15.865,15.918,350000.0
2009-09-25 22:10:00,15.999,15.999,15.861,15.963,1100000.0
2009-09-25 22:11:00,15.902,15.987,15.902,15.928,350000.0
2009-09-25 22:12:00,15.961,16.004,15.853,16.004,400000.0
2009-09-25 22:13:00,15.9,15.989,15.873,15.873,350000.0
2009-09-25 22:14:00,16.008,16.008,15.896,15.92,350000.0
2009-09-25 22:15:00,16.006,16.006,15.9,16.005,150000.0
2009-09-25 22:16:00,16.026,16.041,15.943,15.943,350000.0
2009-09-25 22:17:00,15.977,16.018,15.911,16.018,200000.0
2009-09-25 22:18:00,16.01,16.01,16.01,16.01,750000.0
2009-09-25 22:19:00,15.959,16.018,15.873,15.945,750000.0
2009-09-25 22:20:00,15.908,15.982,15.831,15.961,1200000.0
2009-09-25 22:21:00,16.002,16.002,15.897,15.967,400000.0
2009-09-25 22:22:00,15.97,16.0,15.897,15.902,400000.0
2009-09-25 22:23:00,15.983,16.019,15.882,15.922,550000.0
2009-09-25 22:24:00,16.0,16.007,15.878,15.878,400000.0
2009-09-25 22:25:00,15.971,16.004,15.906,16.004,450000.0
2009-09-25 22:26:00,15.936,15.992,15.857,15.989,400000.0
2009-09-25 22:27:00,15.902,15.978,15.862,15.862,250000.0
2009-09-25 22:28:00,15.947,15.958,15.887,15.896,350000.0
2009-09-25 22:30:00,15.883,16.004,15.883,15.963,700000.0
2009-09-25 22:31:00,15.922,15.978,15.867,15.946,350000.0
2009-09-25 22:32:00,16.01,16.01,16.01,16.01,550000.0
2009-09-25 22:34:00,15.989,16.023,15.895,15.938,550000.0
2009-09-25 22:35:00,15.974,16.003,15.886,15.969,500000.0
2009-09-25 22:36:00,15.921,16.053,15.921,16.007,350000.0
2009-09-25 22:37:00,15.942,15.995,15.942,15.995,100000.0
2009-09-25 22:39:00,15.964,16.002,15.875,16.002,500000.0
2009-09-25 22:40:00,15.974,16.004,15.905,16.003,550000.0
2009-09-25 22:41:00,15.964,16.033,15.894,16.026,500000.0
2009-09-25 22:42:00,15.954,16.009,15.873,15.873,700000.0
2009-09-25 22:43:00,16.015,16.015,15.904,15.978,450000.0
2009-09-25 22:44:00,15.992,15.999,15.841,15.923,550000.0
2009-09-25 22:45:00,15.984,16.012,15.887,15.989,350000.0
2009-09-25 22:47:00,15.904,15.975,15.879,15.962,250000.0
2009-09-25 22:48:00,16.014,16.014,15.902,15.944,450000.0
2009-09-25 22:49:00,16.01,16.02,16.01,16.02,750000.0
2009-09-25 22:50:00,15.98,15.98,15.804,15.833,750000.0
2009-09-25 22:51:00,15.878,15.981,15.878,15.961,350000.0
2009-09-25 22:52:00,16.0,16.007,15.922,15.922,350000.0
2009-09-25 22:53:00,15.967,16.007,15.885,16.007,450000.0
2009-09-25 22:54:00,16.006,16.015,15.932,16.015,350000.0
2009-09-25 22:55:00,16.03,16.03,16.03,16.03,350000.0
2009-09-25 22:56:00,15.977,16.043,15.896,15.948,350000.0
2009-09-25 22:57:00,16.03,16.03,16.03,16.03,300000.0
2009-09-25 22:58:00,15.902,16.016,15.874,15.874,300000.0
2009-09-25 22:59:00,16.02,16.02,16.02,16.02,800000.0
2009-09-27 23:00:00,15.987,15.992,15.851,15.959,800000.0
2009-09-27 23:05:00,15.952,15.952,15.858,15.9,400000.0
2009-09-27 23:10:00,15.935,15.99,15.858,15.966,1050000.0
2009-09-27 23:13:00,15.981,15.981,15.87,15.973,400000.0
2009-09-27 23:20:00,15.939,15.985,15.858,15.858,350000.0
2009-09-27 23:27:00,15.929,15.979,15.846,15.935,350000.0
2009-09-27 23:29:00,15.966,16.019,15.892,15.901,450000.0
2009-09-27 23:30:00,15.988,15.988,15.855,15.951,450000.0
2009-09-27 23:33:00,15.932,15.964,15.845,15.845,200000.0
2009-09-27 23:40:00,15.924,15.991,15.853,15.991,700000.0
2009-09-27 23:44:00,15.982,16.0,15.982,16.0,100000.0
2009-09-27 23:45:00,15.855,15.969,15.855,15.969,100000.0
2009-09-27 23:50:00,15.874,15.994,15.874,15.884,950000.0
2009-09-27 23:58:00,15.977,15.988,15.89,15.903,350000.0
2009-09-27 23:59:00,15.873,16.01,15.873,15.901,350000.0
2009-09-28 00:00:00,16.044,16.049,15.878,15.985,1600000.0
2009-09-28 00:01:00,15.953,15.991,15.935,15.956,250000.0
2009-09-28 00:02:00,15.984,16.02,15.918,15.949,400000.0
2009-09-28 00:03:00,15.992,16.07,15.969,15.969,500000.0
2009-09-28 00:04:00,16.049,16.061,15.933,16.061,350000.0
2009-09-28 00:05:00,15.976,16.097,15.964,16.085,500000.0
2009-09-28 00:06:00,16.062,16.079,15.942,16.079,450000.0
2009-09-28 00:07:00,15.964,16.069,15.964,15.966,350000.0
2009-09-28 00:08:00,16.03,16.048,15.985,15.985,400000.0
2009-09-28 00:09:00,15.943,16.14,15.943,16.103,500000.0
2009-09-28 00:10:00,16.046,16.046,15.91,15.929,800000.0
2009-09-28 00:11:00,16.057,16.072,15.943,16.044,350000.0
2009-09-28 00:12:00,15.976,16.061,15.906,16.061,550000.0
2009-09-28 00:13:00,16.07,16.08,16.07,16.07,350000.0
2009-09-28 00:14:00,15.912,16.023,15.897,16.021,350000.0
2009-09-28 00:15:00,15.971,16.048,15.971,16.048,100000.0
2009-09-28 00:16:00,16.009,16.091,15.973,15.973,400000.0
2009-09-28 00:17:00,15.966,16.08,15.93,15.995,350000.0
2009-09-28 00:18:00,16.076,16.076,15.914,16.024,350000.0
2009-09-28 00:19:00,16.05,16.085,16.017,16.046,400000.0
2009-09-28 00:20:00,15.897,16.03,15.852,16.03,850000.0
2009-09-28 00:22:00,16.064,16.086,15.943,16.067,500000.0
2009-09-28 00:23:00,16.091,16.091,15.983,16.075,400000.0
2009-09-28 00:24:00,16.072,16.088,16.025,16.08,250000.0
2009-09-28 00:25:00,16.042,16.082,15.944,16.044,300000.0
2009-09-28 00:26:00,15.963,16.053,15.963,15.992,400000.0
2009-09-28 00:27:00,16.078,16.1,15.974,15.974,300000.0
2009-09-28 00:29:00,15.956,16.078,15.956,15.998,400000.0
2009-09-28 00:30:00,15.951,16.071,15.951,16.071,250000.0
2009-09-28 00:32:00,16.043,16.047,15.939,16.021,300000.0
2009-09-28 00:33:00,16.071,16.071,15.938,16.018,500000.0
2009-09-28 00:34:00,15.969,16.099,15.969,16.099,550000.0
2009-09-28 00:35:00,16.1,16.1,15.947,16.058,450000.0
2009-09-28 00:36:00,15.99,16.087,15.99,16.055,450000.0
2009-09-28 00:37:00,16.1,16.1,16.1,16.1,500000.0
2009-09-28 00:38:00,16.072,16.079,15.967,16.048,500000.0
2009-09-28 00:39:00,16.049,16.071,15.93,15.93,350000.0
2009-09-28 00:40:00,16.059,16.064,15.923,16.056,1300000.0
2009-09-28 00:41:00,16.014,16.1,15.99,16.063,350000.0
2009-09-28 00:42:00,16.098,16.099,15.959,16.093,450000.0
2009-09-28 00:46:00,16.09,16.09,16.09,16.09,450000.0
2009-09-28 00:48:00,16.092,16.129,15.998,16.022,450000.0
2009-09-28 00:49:00,16.073,16.09,15.94,16.074,550000.0
2009-09-28 00:50:00,16.073,16.073,15.941,16.024,300000.0
2009-09-28 00:51:00,16.06,16.06,15.932,15.975,600000.0
2009-09-28 00:52:00,16.047,16.093,15.958,16.091,350000.0
2009-09-28 00:53:00,16.11,16.11,16.09,16.1,350000.0
2009-09-28 00:59:00,16.032,16.076,15.947,16.076,350000.0
2009-09-28 01:00:00,16.07,16.07,15.884,16.039,1050000.0
2009-09-28 01:01:00,16.1,16.1,16.09,16.09,750000.0
2009-09-28 01:02:00,16.033,16.083,15.969,16.055,750000.0
2009-09-28 01:03:00,16.046,16.073,15.949,16.059,350000.0
2009-09-28 01:04:00,16.078,16.085,15.974,16.085,350000.0
2009-09-28 01:05:00,16.04,16.104,15.965,15.987,600000.0
2009-09-28 01:06:00,16.118,16.16,16.011,16.097,750000.0
2009-09-28 01:07:00,16.068,16.078,15.925,16.055,900000.0
2009-09-28 01:08:00,15.98,16.093,15.98,16.093,400000.0
2009-09-28 01:09:00,15.965,16.075,15.965,15.966,350000.0
2009-09-28 01:10:00,15.969,16.082,15.932,15.997,650000.0
2009-09-28 01:11:00,16.03,16.097,15.944,15.944,400000.0
2009-09-28 01:12:00,16.067,16.083,15.985,16.059,400000.0
2009-09-28 01:13:00,15.923,16.043,15.923,15.934,400000.0
2009-09-28 01:14:00,16.06,16.07,16.06,16.07,350000.0
2009-09-28 01:15:00,15.922,16.06,15.922,16.06,350000.0
2009-09-28 01:16:00,15.986,16.071,15.928,15.987,500000.0
2009-09-28 01:17:00,15.912,16.042,15.898,16.005,1050000.0
2009-09-28 01:18:00,15.928,16.044,15.928,16.044,100000.0
2009-09-28 01:19:00,16.046,16.046,15.939,15.939,350000.0
2009-09-28 01:20:00,16.009,16.061,15.941,16.061,750000.0
2009-09-28 01:21:00,16.07,16.08,16.07,16.08,550000.0
2009-09-28 01:22:00,16.056,16.056,15.923,15.935,550000.0
2009-09-28 01:23:00,16.023,16.057,15.928,15.928,450000.0
2009-09-28 01:24:00,15.989,16.051,15.922,16.051,400000.0
2009-09-28 01:25:00,16.047,16.075,15.949,15.991,250000.0
2009-09-28 01:26:00,15.994,16.079,15.94,15.997,350000.0
2009-09-28 01:27:00,16.044,16.06,15.944,16.04,550000.0
2009-09-28 01:28:00,16.07,16.09,16.07,16.09,400000.0
2009-09-28 01:29:00,16.021,16.041,15.904,16.021,400000.0
2009-09-28 01:30:00,16.046,16.066,15.944,16.031,600000.0
2009-09-28 01:31:00,16.051,16.06,15.953,16.018,400000.0
2009-09-28 01:32:00,16.049,16.08,15.973,16.02,550000.0
2009-09-28 01:33:00,16.031,16.069,15.971,16.015,650000.0
2009-09-28 01:34:00,15.976,16.083,15.976,16.083,400000.0
2009-09-28 01:35:00,16.005,16.097,15.964,15.964,550000.0
2009-09-28 01:36:00,16.09,16.1,16.09,16.09,450000.0
2009-09-28 01:37:00,16.046,16.097,15.981,16.081,450000.0
2009-09-28 01:38:00,16.038,16.094,15.953,16.094,350000.0
2009-09-28 01:39:00,16.092,16.104,15.988,16.084,800000.0
2009-09-28 01:40:00,16.032,16.084,15.99,16.026,700000.0
2009-09-28 01:41:00,16.099,16.099,16.018,16.073,300000.0
2009-09-28 01:42:00,16.1,16.11,16.1,16.1,700000.0
2009-09-28 01:43:00,16.072,16.081,15.952,16.053,700000.0
2009-09-28 01:44:00,15.953,16.063,15.894,16.063,700000.0
2009-09-28 01:45:00,15.915,16.053,15.915,16.05,800000.0
2009-09-28 01:46:00,16.067,16.091,15.952,16.081,900000.0
2009-09-28 01:47:00,16.004,16.073,15.986,16.073,850000.0
2009-09-28 01:48:00,16.024,16.024,15.908,15.942,400000.0
2009-09-28 01:49:00,16.08,16.09,16.08,16.08,500000.0
2009-09-28 01:50:00,16.046,16.071,15.949,16.07,500000.0
2009-09-28 01:51:00,15.987,16.076,15.987,16.076,150000.0
2009-09-28 01:52:00,16.045,16.085,15.986,16.044,400000.0
2009-09-28 01:53:00,15.995,16.086,15.967,15.996,900000.0
2009-09-28 01:54:00,16.1,16.1,16.08,16.09,500000.0
2009-09-28 01:55:00,16.08,16.09,16.08,16.09,500000.0
2009-09-28 01:56:00,16.09,16.09,16.09,16.09,500000.0
2009-09-28 01:57:00,16.08,16.09,16.08,16.09,500000.0
2009-09-28 01:58:00,16.059,16.089,16.004,16.059,500000.0
2009-09-28 01:59:00,16.076,16.091,16.005,16.044,400000.0
2009-09-28 02:00:00,16.09,16.09,16.08,16.08,350000.0
2009-09-28 02:01:00,16.011,16.062,15.94,15.94,350000.0
2009-09-28 02:02:00,16.063,16.063,16.05,16.05,100000.0
2009-09-28 02:03:00,16.08,16.09,16.08,16.08,400000.0
2009-09-28 02:04:00,16.082,16.082,15.969,15.987,400000.0
2009-09-28 02:05:00,16.003,16.089,15.952,15.952,750000.0
2009-09-28 02:06:00,16.067,16.117,15.986,15.986,800000.0
2009-09-28 02:07:00,16.09,16.1,16.09,16.1,850000.0
2009-09-28 02:08:00,16.09,16.1,16.09,16.1,850000.0
2009-09-28 02:09:00,16.09,16.099,15.963,16.099,850000.0
2009-09-28 02:10:00,16.049,16.114,15.965,16.101,500000.0
2009-09-28 02:11:00,16.074,16.079,15.99,15.99,400000.0
2009-09-28 02:12:00,16.054,16.101,15.962,16.073,400000.0
2009-09-28 02:13:00,16.11,16.11,16.1,16.1,550000.0
2009-09-28 02:14:00,16.081,16.096,15.965,16.09,550000.0
2009-09-28 02:15:00,16.089,16.096,15.977,15.977,350000.0
2009-09-28 02:16:00,15.958,16.05,15.941,16.022,450000.0
2009-09-28 02:17:00,16.084,16.084,15.899,15.953,1050000.0
2009-09-28 02:18:00,16.068,16.068,15.914,15.99,750000.0
2009-09-28 02:19:00,16.052,16.113,16.004,16.104,500000.0
2009-09-28 02:20:00,16.028,16.105,15.985,16.085,500000.0
2009-09-28 02:21:00,16.077,16.108,16.009,16.071,500000.0
2009-09-28 02:22:00,16.051,16.093,16.051,16.093,250000.0
2009-09-28 02:23:00,16.031,16.131,16.026,16.092,350000.0
2009-09-28 02:24:00,16.081,16.095,15.96,16.022,500000.0
2009-09-28 02:25:00,16.1,16.11,16.1,16.11,750000.0
2009-09-28 02:26:00,16.1,16.1,16.1,16.1,750000.0
2009-09-28 02:27:00,16.104,16.11,15.982,16.098,750000.0
2009-09-28 02:28:00,16.11,16.11,16.1,16.1,1400000.0
2009-09-28 02:29:00,16.124,16.124,15.986,16.11,1400000.0
2009-09-28 02:30:00,15.952,16.091,15.952,16.091,550000.0
2009-09-28 02:31:00,16.075,16.075,15.906,15.961,950000.0
2009-09-28 02:32:00,16.053,16.084,15.964,16.079,1100000.0
2009-09-28 02:33:00,16.1,16.11,16.1,16.1,350000.0
2009-09-28 02:34:00,16.008,16.136,16.008,16.053,350000.0
2009-09-28 02:35:00,16.037,16.128,15.994,16.09,550000.0
2009-09-28 02:36:00,15.975,16.098,15.953,15.993,550000.0
2009-09-28 02:37:00,16.101,16.105,15.978,16.016,400000.0
2009-09-28 02:38:00,16.018,16.066,15.924,16.065,400000.0
2009-09-28 02:39:00,15.967,16.077,15.967,16.054,350000.0
2009-09-28 02:40:00,16.076,16.076,16.017,16.038,250000.0
2009-09-28 02:41:00,15.956,16.102,15.937,16.074,800000.0
2009-09-28 02:42:00,16.069,16.069,16.069,16.069,50000.0
2009-09-28 02:43:00,16.013,16.077,15.958,16.076,500000.0
2009-09-28 02:44:00,16.055,16.065,15.925,16.054,450000.0
2009-09-28 02:45:00,15.985,16.143,15.985,16.074,550000.0
2009-09-28 02:46:00,16.053,16.07,15.963,16.069,750000.0
2009-09-28 02:47:00,15.948,16.056,15.948,15.989,250000.0
2009-09-28 02:48:00,16.066,16.066,15.883,15.9,900000.0
2009-09-28 02:49:00,16.052,16.09,15.948,16.062,700000.0
2009-09-28 02:50:00,15.946,16.133,15.946,16.052,750000.0
2009-09-28 02:51:00,16.026,16.055,15.936,16.024,700000.0
2009-09-28 02:52:00,16.006,16.059,15.927,16.059,450000.0
2009-09-28 02:53:00,15.999,16.022,15.894,15.894,550000.0
2009-09-28 02:54:00,16.043,16.044,15.944,16.03,400000.0
2009-09-28 02:55:00,15.922,16.062,15.922,16.026,700000.0
2009-09-28 02:56:00,16.039,16.077,15.948,16.051,1200000.0
2009-09-28 02:57:00,15.97,16.067,15.97,16.051,500000.0
2009-09-28 02:58:00,16.017,16.068,15.907,16.029,900000.0
2009-09-28 02:59:00,15.997,16.128,15.924,15.924,1200000.0
2009-09-28 03:00:00,15.958,16.042,15.891,16.042,350000.0
2009-09-28 03:01:00,16.07,16.07,16.006,16.057,200000.0
2009-09-28 03:02:00,15.987,16.075,15.982,16.075,350000.0
2009-09-28 03:03:00,15.912,16.049,15.912,16.048,350000.0
2009-09-28 03:04:00,16.068,16.068,15.978,16.054,300000.0
2009-09-28 03:05:00,16.062,16.062,15.951,16.024,300000.0
2009-09-28 03:06:00,16.033,16.065,15.969,15.969,350000.0
2009-09-28 03:07:00,16.019,16.019,15.881,15.957,550000.0
2009-09-28 03:08:00,16.04,16.049,15.977,15.977,150000.0
2009-09-28 03:09:00,16.05,16.05,16.05,16.05,400000.0
2009-09-28 03:10:00,15.955,16.053,15.955,15.993,400000.0
2009-09-28 03:11:00,16.024,16.048,16.002,16.035,250000.0
2009-09-28 03:12:00,15.993,16.058,15.965,16.0,300000.0
2009-09-28 03:13:00,15.946,16.085,15.946,15.989,550000.0
2009-09-28 03:14:00,16.07,16.09,16.07,16.09,550000.0
2009-09-28 03:15:00,16.036,16.103,15.974,16.024,550000.0
2009-09-28 03:16:00,16.052,16.088,16.052,16.065,200000.0
2009-09-28 03:17:00,15.942,16.04,15.942,15.955,150000.0
2009-09-28 03:18:00,15.999,15.999,15.91,15.91,150000.0
2009-09-28 03:19:00,15.978,16.103,15.948,16.008,800000.0
2009-09-28 03:20:00,15.931,15.931,15.931,15.931,50000.0
2009-09-28 03:21:00,16.062,16.062,15.993,16.005,350000.0
2009-09-28 03:22:00,16.034,16.061,15.922,16.061,350000.0
2009-09-28 03:23:00,16.013,16.013,15.924,15.937,250000.0
2009-09-28 03:24:00,16.04,16.04,15.899,15.989,550000.0
2009-09-28 03:25:00,15.912,16.06,15.9,15.924,700000.0
2009-09-28 03:26:00,16.001,16.001,15.899,15.905,350000.0
2009-09-28 03:27:00,15.943,16.043,15.911,15.967,300000.0
2009-09-28 03:28:00,16.036,16.036,15.919,16.0,350000.0
2009-09-28 03:29:00,15.959,16.041,15.928,16.031,850000.0
2009-09-28 03:30:00,15.958,16.036,15.909,16.021,550000.0
2009-09-28 03:31:00,15.927,16.031,15.927,15.986,400000.0
2009-09-28 03:32:00,15.994,16.017,15.87,15.967,450000.0
2009-09-28 03:33:00,15.931,16.048,15.929,15.998,500000.0
2009-09-28 03:34:00,15.903,16.022,15.897,15.897,550000.0
2009-09-28 03:35:00,15.874,16.002,15.874,16.002,350000.0
2009-09-28 03:36:00,15.932,15.992,15.869,15.989,450000.0
2009-09-28 03:37:00,15.862,16.001,15.841,15.927,700000.0
2009-09-28 03:38:00,15.862,15.947,15.819,15.91,550000.0
2009-09-28 03:39:00,15.835,15.952,15.8,15.922,700000.0
2009-09-28 03:40:00,15.796,15.907,15.748,15.788,650000.0
2009-09-28 03:41:00,15.84,15.939,15.84,15.895,400000.0
2009-09-28 03:42:00,15.772,15.913,15.772,15.87,450000.0
2009-09-28 03:43:00,15.824,15.882,15.72,15.791,500000.0
2009-09-28 03:44:00,15.788,15.863,15.761,15.852,600000.0
2009-09-28 03:45:00,15.887,15.887,15.743,15.856,800000.0
2009-09-28 03:46:00,15.874,15.919,15.798,15.798,800000.0
2009-09-28 03:47:00,15.87,15.904,15.79,15.803,300000.0
2009-09-28 03:48:00,15.787,15.915,15.787,15.897,550000.0
2009-09-28 03:49:00,15.817,15.944,15.798,15.846,550000.0
2009-09-28 03:50:00,15.777,15.92,15.774,15.868,850000.0
2009-09-28 03:51:00,15.805,15.878,15.739,15.857,550000.0
2009-09-28 03:52:00,15.867,15.886,15.787,15.886,400000.0
2009-09-28 03:53:00,15.781,15.911,15.781,15.889,750000.0
2009-09-28 03:54:00,15.772,15.879,15.743,15.85,550000.0
2009-09-28 03:55:00,15.791,15.877,15.782,15.823,700000.0
2009-09-28 03:56:00,15.849,15.889,15.751,15.889,500000.0
2009-09-28 03:57:00,15.872,15.872,15.746,15.795,650000.0
2009-09-28 03:58:00,15.9,15.9,15.775,15.8,500000.0
2009-09-28 03:59:00,15.908,15.922,15.804,15.85,500000.0
2009-09-28 04:00:00,15.796,15.868,15.796,15.832,200000.0
2009-09-28 04:01:00,15.919,15.919,15.786,15.874,400000.0
2009-09-28 04:02:00,15.806,15.876,15.776,15.873,400000.0
2009-09-28 04:03:00,15.815,15.882,15.771,15.771,300000.0
2009-09-28 04:04:00,15.833,15.856,15.763,15.807,450000.0
2009-09-28 04:05:00,15.866,15.877,15.699,15.825,550000.0
2009-09-28 04:06:00,15.745,15.891,15.745,15.851,550000.0
2009-09-28 04:07:00,15.765,15.849,15.729,15.748,300000.0
2009-09-28 04:08:00,15.862,15.875,15.774,15.869,300000.0
2009-09-28 04:09:00,15.816,15.881,15.765,15.856,600000.0
2009-09-28 04:10:00,15.898,15.918,15.776,15.895,300000.0
2009-09-28 04:11:00,15.809,15.924,15.788,15.917,250000.0
2009-09-28 04:12:00,15.863,15.9,15.755,15.807,500000.0
2009-09-28 04:13:00,15.775,15.892,15.771,15.771,350000.0
2009-09-28 04:14:00,15.911,15.911,15.817,15.86,250000.0
2009-09-28 04:15:00,15.794,15.921,15.794,15.841,300000.0
2009-09-28 04:16:00,15.82,15.914,15.82,15.83,250000.0
2009-09-28 04:17:00,15.828,15.894,15.807,15.894,150000.0
2009-09-28 04:18:00,15.902,15.902,15.792,15.897,200000.0
2009-09-28 04:19:00,15.9,15.9,15.9,15.9,600000.0
2009-09-28 04:20:00,15.759,15.89,15.693,15.89,600000.0
2009-09-28 04:21:00,15.904,15.918,15.78,15.825,350000.0
2009-09-28 04:22:00,15.871,15.914,15.791,15.914,550000.0
2009-09-28 04:23:00,15.845,15.865,15.791,15.865,400000.0
2009-09-28 04:24:00,15.879,15.914,15.769,15.838,450000.0
2009-09-28 04:25:00,15.864,15.918,15.801,15.913,300000.0
2009-09-28 04:26:00,15.855,15.913,15.854,15.877,250000.0
2009-09-28 04:27:00,15.847,15.927,15.806,15.841,300000.0
2009-09-28 04:28:00,15.822,15.925,15.808,15.925,750000.0
2009-09-28 04:29:00,15.752,15.883,15.745,15.883,850000.0
2009-09-28 04:30:00,15.902,15.911,15.797,15.797,450000.0
2009-09-28 04:31:00,15.891,15.9,15.799,15.884,650000.0
2009-09-28 04:32:00,15.945,15.945,15.812,15.893,700000.0
2009-09-28 04:33:00,15.85,15.93,15.839,15.93,250000.0
2009-09-28 04:34:00,15.88,15.894,15.767,15.883,800000.0
2009-09-28 04:35:00,15.922,15.922,15.79,15.861,400000.0
2009-09-28 04:36:00,15.933,15.958,15.867,15.913,350000.0
2009-09-28 04:37:00,15.906,15.927,15.823,15.823,450000.0
2009-09-28 04:38:00,15.913,15.926,15.83,15.921,400000.0
2009-09-28 04:39:00,15.927,15.958,15.824,15.869,650000.0
2009-09-28 04:40:00,15.911,15.923,15.816,15.869,400000.0
2009-09-28 04:41:00,15.926,15.938,15.825,15.938,400000.0
2009-09-28 04:42:00,15.908,15.98,15.815,15.815,800000.0
2009-09-28 04:43:00,15.94,15.96,15.94,15.95,550000.0
2009-09-28 04:44:00,15.816,15.895,15.778,15.895,550000.0
2009-09-28 04:45:00,15.849,15.961,15.824,15.928,450000.0
2009-09-28 04:46:00,15.95,15.95,15.94,15.94,350000.0
2009-09-28 04:47:00,15.852,15.938,15.852,15.873,350000.0
2009-09-28 04:48:00,15.95,15.95,15.94,15.94,350000.0
2009-09-28 04:49:00,15.929,15.939,15.81,15.939,350000.0
2009-09-28 04:50:00,15.876,15.891,15.876,15.891,150000.0
2009-09-28 04:51:00,15.89,15.929,15.802,15.819,550000.0
2009-09-28 04:52:00,15.925,15.965,15.866,15.892,400000.0
2009-09-28 04:53:00,15.836,15.938,15.836,15.938,100000.0
2009-09-28 04:54:00,15.94,15.95,15.94,15.94,500000.0
2009-09-28 04:55:00,15.851,15.963,15.832,15.928,500000.0
2009-09-28 04:56:00,15.917,15.917,15.801,15.801,200000.0
2009-09-28 04:57:00,15.872,15.872,15.818,15.818,150000.0
2009-09-28 04:58:00,15.855,15.981,15.812,15.914,550000.0
2009-09-28 04:59:00,15.922,15.922,15.78,15.91,500000.0
2009-09-28 05:00:00,15.805,15.891,15.775,15.842,500000.0
2009-09-28 05:01:00,15.848,15.848,15.839,15.839,100000.0
2009-09-28 05:02:00,15.916,15.916,15.836,15.836,250000.0
2009-09-28 05:03:00,15.847,15.912,15.847,15.912,100000.0
2009-09-28 05:04:00,15.846,15.933,15.793,15.84,300000.0
2009-09-28 05:05:00,15.954,15.954,15.831,15.869,300000.0
2009-09-28 05:06:00,15.918,15.918,15.798,15.798,400000.0
2009-09-28 05:07:00,15.93,15.94,15.93,15.93,400000.0
2009-09-28 05:08:00,15.845,15.943,15.845,15.917,400000.0
2009-09-28 05:09:00,15.902,15.914,15.765,15.798,500000.0
2009-09-28 05:10:00,15.79,15.885,15.787,15.813,350000.0
2009-09-28 05:11:00,15.752,15.866,15.739,15.809,450000.0
2009-09-28 05:12:00,15.85,15.91,15.815,15.884,400000.0
2009-09-28 05:13:00,15.807,15.896,15.807,15.896,200000.0
2009-09-28 05:14:00,15.77,15.87,15.77,15.801,400000.0
2009-09-28 05:15:00,15.774,15.809,15.774,15.809,100000.0
2009-09-28 05:16:00,15.839,15.899,15.77,15.797,400000.0
2009-09-28 05:17:00,15.784,15.835,15.784,15.826,350000.0
2009-09-28 05:18:00,15.827,15.896,15.824,15.824,350000.0
2009-09-28 05:19:00,15.8,15.883,15.744,15.744,400000.0
2009-09-28 05:20:00,15.834,15.834,15.834,15.834,50000.0
2009-09-28 05:21:00,15.854,15.888,15.778,15.778,250000.0
2009-09-28 05:22:00,15.795,15.889,15.765,15.889,350000.0
2009-09-28 05:23:00,15.816,15.816,15.816,15.816,50000.0
2009-09-28 05:24:00,15.812,15.812,15.812,15.812,50000.0
2009-09-28 05:25:00,15.881,15.881,15.819,15.821,250000.0
2009-09-28 05:26:00,15.887,15.887,15.731,15.751,500000.0
2009-09-28 05:27:00,15.894,15.901,15.761,15.761,250000.0
2009-09-28 05:28:00,15.914,15.914,15.914,15.914,50000.0
2009-09-28 05:29:00,15.898,15.898,15.898,15.898,50000.0
2009-09-28 05:30:00,15.871,15.892,15.764,15.892,350000.0
2009-09-28 05:31:00,15.86,15.86,15.86,15.86,50000.0
2009-09-28 05:32:00,15.762,15.854,15.744,15.758,350000.0
2009-09-28 05:33:00,15.875,15.886,15.845,15.845,150000.0
2009-09-28 05:34:00,15.771,15.873,15.771,15.783,300000.0
2009-09-28 05:35:00,15.87,15.87,15.87,15.87,50000.0
2009-09-28 05:36:00,15.855,15.889,15.792,15.848,350000.0
2009-09-28 05:37:00,15.755,15.862,15.755,15.809,400000.0
2009-09-28 05:38:00,15.842,15.876,15.74,15.859,350000.0
2009-09-28 05:39:00,15.791,15.887,15.779,15.838,350000.0
2009-09-28 05:40:00,15.86,15.889,15.783,15.783,250000.0
2009-09-28 05:41:00,15.855,15.869,15.684,15.787,550000.0
2009-09-28 05:42:00,15.788,15.863,15.754,15.786,450000.0
2009-09-28 05:43:00,15.783,15.834,15.72,15.83,450000.0
2009-09-28 05:44:00,15.746,15.844,15.746,15.827,400000.0
2009-09-28 05:45:00,15.776,15.83,15.727,15.811,400000.0
2009-09-28 05:46:00,15.755,15.823,15.721,15.814,350000.0
2009-09-28 05:47:00,15.782,15.805,15.743,15.743,250000.0
2009-09-28 05:48:00,15.743,15.845,15.743,15.82,550000.0
2009-09-28 05:49:00,15.775,15.837,15.728,15.837,400000.0
2009-09-28 05:50:00,15.798,15.842,15.764,15.818,350000.0
2009-09-28 05:51:00,15.832,15.85,15.725,15.824,550000.0
2009-09-28 05:52:00,15.794,15.847,15.741,15.741,450000.0
2009-09-28 05:53:00,15.825,15.88,15.78,15.836,500000.0
2009-09-28 05:54:00,15.805,15.809,15.712,15.756,300000.0
2009-09-28 05:55:00,15.79,15.838,15.732,15.838,400000.0
2009-09-28 05:56:00,15.754,15.818,15.675,15.795,400000.0
2009-09-28 05:57:00,15.791,15.817,15.725,15.805,500000.0
2009-09-28 05:58:00,15.785,15.827,15.683,15.827,400000.0
2009-09-28 05:59:00,15.797,15.841,15.746,15.805,400000.0
2009-09-28 06:00:00,15.785,15.785,15.676,15.759,400000.0
2009-09-28 06:01:00,15.788,15.878,15.711,15.782,550000.0
2009-09-28 06:02:00,15.823,15.845,15.706,15.828,250000.0
2009-09-28 06:03:00,15.71,15.828,15.687,15.815,900000.0
2009-09-28 06:04:00,15.857,15.857,15.689,15.827,400000.0
2009-09-28 06:05:00,15.695,15.817,15.695,15.713,400000.0
2009-09-28 06:06:00,15.766,15.836,15.711,15.796,350000.0
2009-09-28 06:07:00,15.847,15.857,15.724,15.844,350000.0
2009-09-28 06:08:00,15.788,15.882,15.75,15.851,550000.0
2009-09-28 06:09:00,15.767,15.834,15.717,15.717,250000.0
2009-09-28 06:10:00,15.765,15.831,15.703,15.703,350000.0
2009-09-28 06:11:00,15.809,15.809,15.756,15.799,250000.0
2009-09-28 06:12:00,15.822,15.85,15.724,15.73,400000.0
2009-09-28 06:13:00,15.785,15.865,15.762,15.83,300000.0
2009-09-28 06:14:00,15.803,15.829,15.713,15.829,150000.0
2009-09-28 06:15:00,15.807,15.807,15.712,15.786,150000.0
2009-09-28 06:16:00,15.704,15.844,15.704,15.733,450000.0
2009-09-28 06:17:00,15.84,15.84,15.724,15.836,400000.0
2009-09-28 06:18:00,15.835,15.855,15.709,15.762,450000.0
2009-09-28 06:19:00,15.735,15.842,15.735,15.817,350000.0
2009-09-28 06:20:00,15.787,15.846,15.685,15.685,450000.0
2009-09-28 06:21:00,15.738,15.774,15.617,15.774,350000.0
2009-09-28 06:22:00,15.792,15.795,15.688,15.688,250000.0
2009-09-28 06:23:00,15.717,15.804,15.672,15.672,450000.0
2009-09-28 06:24:00,15.702,15.77,15.636,15.664,550000.0
2009-09-28 06:25:00,15.75,15.797,15.67,15.792,450000.0
2009-09-28 06:26:00,15.7,15.795,15.676,15.745,350000.0
2009-09-28 06:27:00,15.703,15.783,15.658,15.708,350000.0
2009-09-28 06:28:00,15.772,15.796,15.663,15.755,700000.0
2009-09-28 06:29:00,15.783,15.808,15.669,15.669,300000.0
2009-09-28 06:30:00,15.789,15.794,15.667,15.667,550000.0
2009-09-28 06:31:00,15.774,15.774,15.62,15.714,350000.0
2009-09-28 06:32:00,15.78,15.78,15.705,15.779,400000.0
2009-09-28 06:33:00,15.784,15.784,15.677,15.705,550000.0
2009-09-28 06:34:00,15.757,15.771,15.653,15.707,350000.0
2009-09-28 06:35:00,15.801,15.801,15.689,15.722,350000.0
2009-09-28 06:36:00,15.736,15.846,15.732,15.807,600000.0
2009-09-28 06:37:00,15.702,15.813,15.677,15.744,450000.0
2009-09-28 06:38:00,15.827,15.827,15.791,15.791,100000.0
2009-09-28 06:39:00,15.819,15.827,15.711,15.827,400000.0
2009-09-28 06:40:00,15.788,15.808,15.664,15.78,550000.0
2009-09-28 06:41:00,15.757,15.889,15.757,15.847,450000.0
2009-09-28 06:42:00,15.704,15.811,15.677,15.76,800000.0
2009-09-28 06:43:00,15.738,15.898,15.738,15.828,550000.0
2009-09-28 06:44:00,15.834,15.847,15.779,15.847,400000.0
2009-09-28 06:45:00,15.778,15.838,15.734,15.838,200000.0
2009-09-28 06:46:00,15.814,15.859,15.718,15.718,500000.0
2009-09-28 06:47:00,15.746,15.825,15.719,15.719,350000.0
2009-09-28 06:48:00,15.725,15.844,15.725,15.797,300000.0
2009-09-28 06:49:00,15.736,15.838,15.736,15.836,350000.0
2009-09-28 06:50:00,15.721,15.805,15.72,15.776,350000.0
2009-09-28 06:51:00,15.848,15.848,15.738,15.828,350000.0
2009-09-28 06:52:00,15.682,15.833,15.663,15.829,550000.0
2009-09-28 06:53:00,15.746,15.809,15.746,15.809,250000.0
2009-09-28 06:54:00,15.84,15.85,15.84,15.85,400000.0
2009-09-28 06:55:00,15.724,15.842,15.724,15.749,400000.0
2009-09-28 06:56:00,15.773,15.845,15.692,15.793,450000.0
2009-09-28 06:57:00,15.726,15.805,15.671,15.805,750000.0
2009-09-28 06:58:00,15.749,15.844,15.738,15.825,350000.0
2009-09-28 06:59:00,15.817,15.84,15.676,15.775,550000.0
2009-09-28 07:00:00,15.769,15.855,15.751,15.751,400000.0
2009-09-28 07:01:00,15.854,15.854,15.738,15.854,550000.0
2009-09-28 07:02:00,15.779,15.815,15.689,15.719,550000.0
2009-09-28 07:03:00,15.778,15.84,15.706,15.706,550000.0
2009-09-28 07:04:00,15.772,15.828,15.688,15.733,400000.0
2009-09-28 07:05:00,15.732,15.83,15.726,15.822,550000.0
2009-09-28 07:06:00,15.778,15.778,15.689,15.734,250000.0
2009-09-28 07:07:00,15.7,15.771,15.651,15.651,400000.0
2009-09-28 07:08:00,15.682,15.782,15.659,15.751,350000.0
2009-09-28 07:09:00,15.691,15.75,15.646,15.733,350000.0
2009-09-28 07:10:00,15.654,15.74,15.571,15.602,1000000.0
2009-09-28 07:11:00,15.73,15.755,15.624,15.69,600000.0
2009-09-28 07:12:00,15.709,15.731,15.605,15.705,800000.0
2009-09-28 07:13:00,15.679,15.744,15.617,15.643,350000.0
2009-09-28 07:14:00,15.72,15.753,15.644,15.644,400000.0
2009-09-28 07:15:00,15.649,15.726,15.619,15.725,350000.0
2009-09-28 07:16:00,15.735,15.778,15.614,15.759,550000.0
2009-09-28 07:17:00,15.757,15.757,15.684,15.746,350000.0
2009-09-28 07:18:00,15.65,15.754,15.65,15.754,350000.0
2009-09-28 07:19:00,15.724,15.745,15.683,15.745,200000.0
2009-09-28 07:20:00,15.686,15.81,15.658,15.658,400000.0
2009-09-28 07:21:00,15.775,15.795,15.711,15.794,350000.0
2009-09-28 07:22:00,15.685,15.777,15.645,15.758,400000.0
2009-09-28 07:23:00,15.731,15.776,15.713,15.713,400000.0
2009-09-28 07:24:00,15.719,15.838,15.667,15.758,450000.0
2009-09-28 07:25:00,15.7,15.788,15.642,15.788,350000.0
2009-09-28 07:26:00,15.768,15.768,15.618,15.618,400000.0
2009-09-28 07:27:00,15.771,15.823,15.686,15.694,550000.0
2009-09-28 07:28:00,15.768,15.804,15.685,15.794,350000.0
2009-09-28 07:29:00,15.739,15.789,15.682,15.713,350000.0
2009-09-28 07:30:00,15.771,15.818,15.685,15.709,450000.0
2009-09-28 07:31:00,15.808,15.808,15.687,15.687,450000.0
2009-09-28 07:32:00,15.704,15.776,15.655,15.776,400000.0
2009-09-28 07:33:00,15.719,15.8,15.678,15.678,450000.0
2009-09-28 07:34:00,15.81,15.83,15.81,15.82,350000.0
2009-09-28 07:35:00,15.814,15.831,15.732,15.749,350000.0
2009-09-28 07:36:00,15.779,15.806,15.697,15.777,600000.0
2009-09-28 07:37:00,15.725,15.787,15.682,15.768,400000.0
2009-09-28 07:38:00,15.791,15.8,15.714,15.747,350000.0
2009-09-28 07:39:00,15.757,15.849,15.757,15.797,450000.0
2009-09-28 07:40:00,15.769,15.84,15.723,15.734,550000.0
2009-09-28 07:41:00,15.82,15.83,15.82,15.83,350000.0
2009-09-28 07:42:00,15.812,15.812,15.696,15.773,350000.0
2009-09-28 07:43:00,15.84,15.84,15.82,15.83,600000.0
2009-09-28 07:44:00,15.765,15.824,15.697,15.697,600000.0
2009-09-28 07:45:00,15.693,15.815,15.66,15.807,1000000.0
2009-09-28 07:46:00,15.79,15.811,15.742,15.797,450000.0
2009-09-28 07:47:00,15.79,15.905,15.755,15.854,450000.0
2009-09-28 07:48:00,15.825,15.825,15.711,15.76,800000.0
2009-09-28 07:49:00,15.738,15.872,15.738,15.827,500000.0
2009-09-28 07:50:00,15.706,15.821,15.668,15.821,900000.0
2009-09-28 07:51:00,15.792,15.823,15.721,15.721,350000.0
2009-09-28 07:52:00,15.739,15.847,15.711,15.756,800000.0
2009-09-28 07:53:00,15.706,15.821,15.691,15.723,850000.0
2009-09-28 07:54:00,15.795,15.848,15.754,15.828,500000.0
2009-09-28 07:55:00,15.799,15.844,15.743,15.743,500000.0
2009-09-28 07:56:00,15.802,15.807,15.676,15.736,800000.0
2009-09-28 07:57:00,15.731,15.823,15.705,15.794,600000.0
2009-09-28 07:58:00,15.85,15.85,15.83,15.85,650000.0
2009-09-28 07:59:00,15.786,15.838,15.689,15.813,650000.0
2009-09-28 08:00:00,15.813,15.829,15.721,15.722,550000.0
2009-09-28 08:01:00,15.837,15.837,15.714,15.832,350000.0
2009-09-28 08:02:00,15.815,15.815,15.683,15.706,450000.0
2009-09-28 08:03:00,15.792,15.876,15.754,15.817,400000.0
2009-09-28 08:04:00,15.761,15.825,15.716,15.741,400000.0
2009-09-28 08:05:00,15.757,15.826,15.704,15.704,400000.0
2009-09-28 08:06:00,15.811,15.818,15.696,15.818,500000.0
2009-09-28 08:07:00,15.766,15.879,15.746,15.767,550000.0
2009-09-28 08:08:00,15.77,15.827,15.721,15.769,400000.0
2009-09-28 08:09:00,15.741,15.882,15.691,15.798,800000.0
2009-09-28 08:10:00,15.778,15.853,15.747,15.848,350000.0
2009-09-28 08:11:00,15.77,15.824,15.723,15.824,500000.0
2009-09-28 08:12:00,15.763,15.853,15.733,15.733,350000.0
2009-09-28 08:13:00,15.725,15.858,15.692,15.858,550000.0
2009-09-28 08:14:00,15.873,15.902,15.77,15.77,500000.0
2009-09-28 08:15:00,15.859,15.863,15.739,15.837,550000.0
2009-09-28 08:16:00,15.849,15.849,15.752,15.752,350000.0
2009-09-28 08:17:00,15.784,15.857,15.74,15.755,500000.0
2009-09-28 08:18:00,15.725,15.796,15.725,15.796,100000.0
2009-09-28 08:19:00,15.767,15.848,15.74,15.741,700000.0
2009-09-28 08:20:00,15.786,15.871,15.764,15.779,500000.0
2009-09-28 08:21:00,15.753,15.845,15.741,15.845,450000.0
2009-09-28 08:22:00,15.842,15.865,15.749,15.749,500000.0
2009-09-28 08:23:00,15.868,15.868,15.738,15.823,550000.0
2009-09-28 08:24:00,15.807,15.879,15.783,15.794,400000.0
2009-09-28 08:25:00,15.78,15.875,15.755,15.82,650000.0
2009-09-28 08:26:00,15.863,15.863,15.705,15.809,400000.0
2009-09-28 08:27:00,15.898,15.898,15.794,15.869,350000.0
2009-09-28 08:28:00,15.808,15.907,15.766,15.766,600000.0
2009-09-28 08:29:00,15.832,15.853,15.724,15.825,750000.0
2009-09-28 08:30:00,15.755,15.866,15.755,15.803,400000.0
2009-09-28 08:31:00,15.765,15.837,15.735,15.754,500000.0
2009-09-28 08:32:00,15.778,15.838,15.714,15.769,500000.0
2009-09-28 08:33:00,15.771,15.894,15.757,15.786,500000.0
2009-09-28 08:34:00,15.797,15.852,15.737,15.737,350000.0
2009-09-28 08:35:00,15.841,15.858,15.727,15.797,550000.0
2009-09-28 08:36:00,15.716,15.855,15.688,15.765,400000.0
2009-09-28 08:37:00,15.728,15.803,15.695,15.751,350000.0
2009-09-28 08:38:00,15.834,15.834,15.697,15.72,400000.0
2009-09-28 08:39:00,15.784,15.784,15.761,15.765,350000.0
2009-09-28 08:40:00,15.812,15.846,15.736,15.782,350000.0
2009-09-28 08:41:00,15.759,15.77,15.74,15.77,300000.0
2009-09-28 08:42:00,15.791,15.854,15.701,15.735,550000.0
2009-09-28 08:43:00,15.737,15.851,15.737,15.851,350000.0
2009-09-28 08:44:00,15.76,15.865,15.732,15.781,550000.0
2009-09-28 08:45:00,15.806,15.833,15.689,15.825,550000.0
2009-09-28 08:46:00,15.789,15.807,15.677,15.731,600000.0
2009-09-28 08:47:00,15.739,15.807,15.723,15.807,350000.0
2009-09-28 08:48:00,15.858,15.86,15.783,15.855,550000.0
2009-09-28 08:49:00,15.805,15.838,15.72,15.832,650000.0
2009-09-28 08:50:00,15.806,15.851,15.725,15.827,500000.0
2009-09-28 08:51:00,15.76,15.868,15.745,15.745,250000.0
2009-09-28 08:52:00,15.868,15.868,15.738,15.793,400000.0
2009-09-28 08:53:00,15.81,15.81,15.688,15.803,400000.0
2009-09-28 08:54:00,15.675,15.819,15.675,15.765,450000.0
2009-09-28 08:55:00,15.781,15.856,15.714,15.809,450000.0
2009-09-28 08:56:00,15.771,15.863,15.756,15.861,350000.0
2009-09-28 08:57:00,15.857,15.862,15.74,15.74,400000.0
2009-09-28 08:58:00,15.852,15.863,15.716,15.861,450000.0
2009-09-28 08:59:00,15.843,15.843,15.782,15.782,350000.0
2009-09-28 09:00:00,15.755,15.843,15.731,15.787,600000.0
2009-09-28 09:01:00,15.8,15.865,15.773,15.773,400000.0
2009-09-28 09:02:00,15.787,15.915,15.764,15.862,700000.0
2009-09-28 09:03:00,15.835,15.835,15.778,15.778,100000.0
2009-09-28 09:04:00,15.781,15.883,15.773,15.773,350000.0
2009-09-28 09:05:00,15.888,15.894,15.779,15.779,750000.0
2009-09-28 09:06:00,15.781,15.921,15.778,15.841,550000.0
2009-09-28 09:07:00,15.775,15.927,15.775,15.829,500000.0
2009-09-28 09:08:00,15.941,15.941,15.815,15.918,550000.0
2009-09-28 09:09:00,15.859,15.941,15.801,15.917,950000.0
2009-09-28 09:10:00,15.888,15.934,15.779,15.838,450000.0
2009-09-28 09:11:00,15.904,15.904,15.77,15.779,550000.0
2009-09-28 09:12:00,15.787,15.924,15.787,15.848,650000.0
2009-09-28 09:13:00,15.756,15.908,15.741,15.865,500000.0
2009-09-28 09:14:00,15.803,15.893,15.74,15.893,350000.0
2009-09-28 09:15:00,15.868,15.876,15.762,15.762,400000.0
2009-09-28 09:16:00,15.861,15.861,15.74,15.74,450000.0
2009-09-28 09:17:00,15.772,15.832,15.71,15.832,400000.0
2009-09-28 09:18:00,15.752,15.87,15.704,15.704,400000.0
2009-09-28 09:19:00,15.783,15.873,15.743,15.845,600000.0
2009-09-28 09:20:00,15.861,15.873,15.741,15.839,650000.0
2009-09-28 09:21:00,15.748,15.822,15.695,15.772,600000.0
2009-09-28 09:22:00,15.856,15.856,15.73,15.81,600000.0
2009-09-28 09:23:00,15.821,15.87,15.746,15.785,600000.0
2009-09-28 09:24:00,15.803,15.868,15.727,15.845,550000.0
2009-09-28 09:25:00,15.729,15.904,15.729,15.813,550000.0
2009-09-28 09:26:00,15.794,15.862,15.709,15.735,600000.0
2009-09-28 09:27:00,15.828,15.844,15.72,15.72,350000.0
2009-09-28 09:28:00,15.709,15.814,15.705,15.705,350000.0
2009-09-28 09:29:00,15.739,15.817,15.7,15.817,450000.0
2009-09-28 09:30:00,15.757,15.842,15.737,15.757,700000.0
2009-09-28 09:31:00,15.74,15.857,15.722,15.73,450000.0
2009-09-28 09:32:00,15.87,15.87,15.86,15.86,650000.0
2009-09-28 09:33:00,15.85,15.85,15.85,15.85,650000.0
2009-09-28 09:34:00,15.873,15.903,15.764,15.774,650000.0
2009-09-28 09:35:00,15.728,15.872,15.728,15.796,550000.0
2009-09-28 09:36:00,15.674,15.811,15.674,15.796,400000.0
2009-09-28 09:37:00,15.771,15.804,15.675,15.675,350000.0
2009-09-28 09:38:00,15.771,15.853,15.722,15.827,400000.0
2009-09-28 09:39:00,15.773,15.843,15.716,15.734,700000.0
2009-09-28 09:40:00,15.683,15.774,15.657,15.657,400000.0
2009-09-28 09:41:00,15.788,15.817,15.671,15.671,400000.0
2009-09-28 09:42:00,15.662,15.779,15.662,15.666,350000.0
2009-09-28 09:43:00,15.699,15.822,15.696,15.749,450000.0
2009-09-28 09:44:00,15.749,15.792,15.707,15.738,600000.0
2009-09-28 09:45:00,15.679,15.813,15.679,15.776,650000.0
2009-09-28 09:46:00,15.701,15.794,15.657,15.714,650000.0
2009-09-28 09:47:00,15.721,15.773,15.675,15.685,400000.0
2009-09-28 09:48:00,15.836,15.847,15.714,15.784,650000.0
2009-09-28 09:49:00,15.707,15.839,15.707,15.782,650000.0
2009-09-28 09:50:00,15.775,15.822,15.698,15.8,450000.0
2009-09-28 09:51:00,15.808,15.853,15.73,15.763,400000.0
2009-09-28 09:52:00,15.737,15.797,15.674,15.78,450000.0
2009-09-28 09:53:00,15.795,15.828,15.703,15.761,500000.0
2009-09-28 09:54:00,15.756,15.798,15.676,15.735,450000.0
2009-09-28 09:55:00,15.777,15.843,15.717,15.768,600000.0
2009-09-28 09:56:00,15.685,15.817,15.674,15.735,550000.0
2009-09-28 09:57:00,15.727,15.839,15.701,15.796,750000.0
2009-09-28 09:58:00,15.761,15.818,15.685,15.745,350000.0
2009-09-28 09:59:00,15.65,15.786,15.65,15.697,650000.0
2009-09-28 10:00:00,15.704,15.798,15.678,15.718,600000.0
2009-09-28 10:01:00,15.739,15.756,15.661,15.671,350000.0
2009-09-28 10:02:00,15.801,15.801,15.676,15.756,400000.0
2009-09-28 10:03:00,15.673,15.805,15.649,15.785,600000.0
2009-09-28 10:04:00,15.78,15.818,15.688,15.803,400000.0
2009-09-28 10:05:00,15.73,15.781,15.676,15.749,450000.0
2009-09-28 10:06:00,15.674,15.864,15.674,15.695,700000.0
2009-09-28 10:07:00,15.762,15.79,15.67,15.781,450000.0
2009-09-28 10:08:00,15.757,15.791,15.673,15.689,500000.0
2009-09-28 10:09:00,15.778,15.812,15.685,15.79,600000.0
2009-09-28 10:10:00,15.713,15.813,15.689,15.783,600000.0
2009-09-28 10:11:00,15.774,15.774,15.671,15.719,400000.0
2009-09-28 10:12:00,15.733,15.88,15.701,15.826,500000.0
2009-09-28 10:13:00,15.723,15.811,15.681,15.811,750000.0
2009-09-28 10:14:00,15.752,15.837,15.752,15.837,400000.0
2009-09-28 10:15:00,15.709,15.809,15.709,15.797,350000.0
2009-09-28 10:16:00,15.761,15.865,15.721,15.84,500000.0
2009-09-28 10:17:00,15.743,15.848,15.743,15.754,350000.0
2009-09-28 10:18:00,15.753,15.83,15.712,15.791,550000.0
2009-09-28 10:19:00,15.839,15.841,15.701,15.838,450000.0
2009-09-28 10:20:00,15.768,15.834,15.73,15.761,550000.0
2009-09-28 10:21:00,15.85,15.86,15.85,15.85,400000.0
2009-09-28 10:22:00,15.815,15.848,15.741,15.815,400000.0
2009-09-28 10:23:00,15.806,15.833,15.706,15.706,550000.0
2009-09-28 10:24:00,15.727,15.848,15.718,15.718,450000.0
2009-09-28 10:25:00,15.791,15.851,15.756,15.817,500000.0
2009-09-28 10:26:00,15.732,15.826,15.732,15.814,350000.0
2009-09-28 10:27:00,15.772,15.865,15.734,15.734,400000.0
2009-09-28 10:28:00,15.72,15.842,15.706,15.759,350000.0
2009-09-28 10:29:00,15.806,15.85,15.689,15.814,500000.0
2009-09-28 10:30:00,15.766,15.828,15.762,15.762,350000.0
2009-09-28 10:31:00,15.762,15.896,15.748,15.839,450000.0
2009-09-28 10:32:00,15.868,15.868,15.723,15.723,400000.0
2009-09-28 10:33:00,15.833,15.87,15.738,15.843,550000.0
2009-09-28 10:34:00,15.852,15.867,15.733,15.766,700000.0
2009-09-28 10:35:00,15.804,15.818,15.719,15.816,350000.0
2009-09-28 10:36:00,15.712,15.857,15.702,15.857,450000.0
2009-09-28 10:37:00,15.817,15.831,15.684,15.757,500000.0
2009-09-28 10:38:00,15.759,15.856,15.759,15.767,400000.0
2009-09-28 10:39:00,15.732,15.886,15.692,15.742,400000.0
2009-09-28 10:40:00,15.786,15.881,15.746,15.783,400000.0
2009-09-28 10:41:00,15.89,15.89,15.759,15.853,350000.0
2009-09-28 10:42:00,15.819,15.903,15.796,15.889,400000.0
2009-09-28 10:43:00,15.865,15.869,15.741,15.815,550000.0
2009-09-28 10:44:00,15.853,15.901,15.79,15.887,550000.0
2009-09-28 10:45:00,15.781,15.915,15.781,15.879,350000.0
2009-09-28 10:46:00,15.775,15.915,15.775,15.802,550000.0
2009-09-28 10:47:00,15.885,15.885,15.761,15.88,450000.0
2009-09-28 10:48:00,15.857,15.866,15.764,15.844,450000.0
2009-09-28 10:49:00,15.847,15.886,15.764,15.878,500000.0
2009-09-28 10:50:00,15.842,15.883,15.783,15.783,450000.0
2009-09-28 10:51:00,15.845,15.914,15.787,15.892,450000.0
2009-09-28 10:52:00,15.828,15.92,15.776,15.858,500000.0
2009-09-28 10:53:00,15.84,15.863,15.747,15.834,450000.0
2009-09-28 10:54:00,15.839,15.845,15.756,15.845,550000.0
2009-09-28 10:55:00,15.788,15.899,15.756,15.899,350000.0
2009-09-28 10:56:00,15.826,15.882,15.826,15.882,450000.0
2009-09-28 10:57:00,15.787,15.909,15.773,15.863,350000.0
2009-09-28 10:58:00,15.881,15.881,15.757,15.801,350000.0
2009-09-28 10:59:00,15.869,15.893,15.746,15.746,450000.0
2009-09-28 11:00:00,15.823,15.917,15.763,15.79,350000.0
2009-09-28 11:01:00,15.825,15.932,15.77,15.897,600000.0
2009-09-28 11:02:00,15.794,15.879,15.747,15.845,350000.0
2009-09-28 11:03:00,15.799,15.897,15.78,15.886,550000.0
2009-09-28 11:04:00,15.873,15.873,15.746,15.841,600000.0
2009-09-28 11:05:00,15.779,15.878,15.779,15.873,500000.0
2009-09-28 11:06:00,15.889,15.889,15.741,15.874,500000.0
2009-09-28 11:07:00,15.9,15.91,15.9,15.91,400000.0
2009-09-28 11:08:00,15.853,15.89,15.785,15.811,400000.0
2009-09-28 11:09:00,15.796,15.869,15.772,15.869,400000.0
2009-09-28 11:10:00,15.794,15.899,15.762,15.762,400000.0
2009-09-28 11:11:00,15.771,15.907,15.771,15.876,350000.0
2009-09-28 11:12:00,15.855,15.917,15.823,15.914,450000.0
2009-09-28 11:13:00,15.924,15.924,15.789,15.884,400000.0
2009-09-28 11:14:00,15.82,15.985,15.802,15.876,550000.0
2009-09-28 11:15:00,15.826,15.916,15.803,15.803,350000.0
2009-09-28 11:16:00,15.849,15.944,15.79,15.816,350000.0
2009-09-28 11:17:00,15.935,15.966,15.871,15.887,450000.0
2009-09-28 11:18:00,15.964,15.967,15.84,15.956,400000.0
2009-09-28 11:19:00,15.899,16.018,15.878,16.018,550000.0
2009-09-28 11:20:00,15.861,15.994,15.861,15.994,400000.0
2009-09-28 11:21:00,15.906,15.997,15.89,15.997,550000.0
2009-09-28 11:22:00,15.909,16.02,15.889,15.894,350000.0
2009-09-28 11:23:00,15.918,16.039,15.853,15.915,500000.0
2009-09-28 11:24:00,15.896,15.996,15.886,15.886,450000.0
2009-09-28 11:25:00,15.893,15.987,15.87,15.98,400000.0
2009-09-28 11:26:00,15.942,15.965,15.864,15.917,600000.0
2009-09-28 11:27:00,15.915,16.058,15.915,16.016,500000.0
2009-09-28 11:28:00,15.932,15.932,15.824,15.835,350000.0
2009-09-28 11:29:00,15.944,15.967,15.879,15.879,550000.0
2009-09-28 11:30:00,15.854,15.975,15.854,15.896,450000.0
2009-09-28 11:31:00,15.885,15.973,15.855,15.882,450000.0
2009-09-28 11:32:00,15.842,15.968,15.842,15.875,400000.0
2009-09-28 11:33:00,15.89,15.979,15.89,15.897,500000.0
2009-09-28 11:34:00,15.905,15.923,15.8,15.918,400000.0
2009-09-28 11:35:00,15.835,15.99,15.835,15.915,350000.0
2009-09-28 11:36:00,15.908,15.913,15.77,15.773,550000.0
2009-09-28 11:37:00,15.907,15.968,15.861,15.929,350000.0
2009-09-28 11:38:00,15.88,15.96,15.793,15.8,500000.0
2009-09-28 11:39:00,15.903,15.934,15.791,15.869,400000.0
2009-09-28 11:40:00,15.87,15.943,15.861,15.917,550000.0
2009-09-28 11:41:00,15.906,15.974,15.842,15.859,550000.0
2009-09-28 11:42:00,15.901,15.915,15.769,15.785,500000.0
2009-09-28 11:43:00,15.862,15.949,15.837,15.857,450000.0
2009-09-28 11:44:00,15.928,15.946,15.843,15.941,500000.0
2009-09-28 11:45:00,15.887,15.992,15.882,15.987,450000.0
2009-09-28 11:46:00,15.948,15.997,15.873,15.997,500000.0
2009-09-28 11:47:00,15.905,15.999,15.867,15.999,450000.0
2009-09-28 11:48:00,15.949,15.969,15.835,15.846,350000.0
2009-09-28 11:49:00,15.881,15.985,15.857,15.857,400000.0
2009-09-28 11:50:00,15.918,15.987,15.871,15.987,350000.0
2009-09-28 11:51:00,15.94,15.953,15.858,15.858,400000.0
2009-09-28 11:52:00,15.849,16.0,15.849,15.905,500000.0
2009-09-28 11:53:00,15.966,16.017,15.878,16.005,500000.0
2009-09-28 11:54:00,16.019,16.019,15.886,15.925,400000.0
2009-09-28 11:55:00,15.969,16.032,15.914,16.032,350000.0
2009-09-28 11:56:00,15.95,16.058,15.91,15.996,450000.0
2009-09-28 11:57:00,15.918,16.011,15.872,15.872,550000.0
2009-09-28 11:58:00,15.87,16.03,15.87,16.03,350000.0
2009-09-28 11:59:00,15.875,15.991,15.866,15.866,350000.0
2009-09-28 12:00:00,15.971,16.02,15.889,16.02,550000.0
2009-09-28 12:01:00,15.94,15.996,15.855,15.864,750000.0
2009-09-28 12:02:00,15.977,16.017,15.896,15.922,500000.0
2009-09-28 12:03:00,15.911,15.97,15.844,15.875,500000.0
2009-09-28 12:04:00,15.91,15.965,15.861,15.915,400000.0
2009-09-28 12:05:00,16.002,16.007,15.896,15.896,350000.0
2009-09-28 12:06:00,15.964,15.964,15.835,15.941,500000.0
2009-09-28 12:07:00,15.91,16.004,15.876,15.961,450000.0
2009-09-28 12:08:00,15.883,15.979,15.875,15.935,550000.0
2009-09-28 12:09:00,15.876,15.993,15.876,15.941,500000.0
2009-09-28 12:10:00,15.921,15.94,15.843,15.892,400000.0
2009-09-28 12:11:00,15.874,15.963,15.829,15.851,550000.0
2009-09-28 12:12:00,15.832,15.971,15.832,15.842,350000.0
2009-09-28 12:13:00,15.953,15.953,15.798,15.914,400000.0
2009-09-28 12:14:00,15.873,15.952,15.821,15.952,350000.0
2009-09-28 12:15:00,15.95,15.97,15.95,15.95,500000.0
2009-09-28 12:16:00,15.878,15.934,15.854,15.854,500000.0
2009-09-28 12:17:00,15.869,15.993,15.865,15.947,400000.0
2009-09-28 12:18:00,15.98,16.01,15.98,15.99,500000.0
2009-09-28 12:19:00,15.93,15.984,15.871,15.894,500000.0
2009-09-28 12:20:00,15.872,16.01,15.871,15.955,550000.0
2009-09-28 12:21:00,15.996,15.997,15.87,15.97,600000.0
2009-09-28 12:22:00,15.911,15.949,15.847,15.847,550000.0
2009-09-28 12:23:00,15.91,15.999,15.882,15.882,650000.0
2009-09-28 12:24:00,15.934,15.967,15.841,15.937,600000.0
2009-09-28 12:25:00,15.97,15.97,15.861,15.861,350000.0
2009-09-28 12:26:00,15.941,15.941,15.811,15.869,400000.0
2009-09-28 12:27:00,15.933,15.968,15.845,15.943,350000.0
2009-09-28 12:28:00,15.853,15.92,15.827,15.827,550000.0
2009-09-28 12:29:00,15.99,15.99,15.96,15.98,500000.0
2009-09-28 12:30:00,15.877,15.95,15.814,15.919,500000.0
2009-09-28 12:31:00,15.982,15.987,15.886,15.886,400000.0
2009-09-28 12:32:00,15.882,16.013,15.882,15.949,400000.0
2009-09-28 12:33:00,15.893,15.973,15.845,15.86,350000.0
2009-09-28 12:34:00,15.923,15.933,15.833,15.833,350000.0
2009-09-28 12:35:00,15.938,15.967,15.804,15.899,500000.0
2009-09-28 12:36:00,15.928,15.928,15.846,15.917,350000.0
2009-09-28 12:37:00,15.954,15.968,15.904,15.946,400000.0
2009-09-28 12:38:00,15.865,15.961,15.865,15.936,400000.0
2009-09-28 12:39:00,15.825,15.961,15.825,15.856,550000.0
2009-09-28 12:40:00,15.962,15.963,15.84,15.9,350000.0
2009-09-28 12:41:00,15.963,15.963,15.813,15.89,400000.0
2009-09-28 12:42:00,15.871,15.984,15.848,15.92,550000.0
2009-09-28 12:43:00,15.881,15.925,15.819,15.925,450000.0
2009-09-28 12:44:00,15.874,15.974,15.838,15.881,500000.0
2009-09-28 12:45:00,15.901,15.918,15.771,15.877,400000.0
2009-09-28 12:46:00,15.833,15.888,15.824,15.824,400000.0
2009-09-28 12:47:00,15.842,15.95,15.828,15.916,500000.0
2009-09-28 12:48:00,15.959,15.964,15.84,15.84,450000.0
2009-09-28 12:49:00,15.954,15.954,15.809,15.866,400000.0
2009-09-28 12:50:00,15.857,15.995,15.848,15.851,450000.0
2009-09-28 12:51:00,15.829,15.94,15.829,15.908,350000.0
2009-09-28 12:52:00,15.967,15.967,15.829,15.848,500000.0
2009-09-28 12:53:00,15.872,15.939,15.838,15.891,400000.0
2009-09-28 12:54:00,15.942,15.942,15.854,15.916,550000.0
2009-09-28 12:55:00,15.861,15.963,15.854,15.913,500000.0
2009-09-28 12:56:00,15.944,15.948,15.847,15.948,350000.0
2009-09-28 12:57:00,15.91,15.91,15.802,15.873,350000.0
2009-09-28 12:58:00,15.854,15.941,15.832,15.912,450000.0
2009-09-28 12:59:00,15.932,15.955,15.836,15.845,350000.0
2009-09-28 13:00:00,15.932,15.932,15.861,15.911,350000.0
2009-09-28 13:01:00,15.886,15.886,15.764,15.782,450000.0
2009-09-28 13:02:00,15.824,15.896,15.781,15.813,400000.0
2009-09-28 13:03:00,15.845,15.875,15.725,15.865,600000.0
2009-09-28 13:04:00,15.822,15.859,15.755,15.84,450000.0
2009-09-28 13:05:00,15.8,15.948,15.8,15.899,550000.0
2009-09-28 13:06:00,15.897,15.912,15.755,15.866,450000.0
2009-09-28 13:07:00,15.791,15.881,15.775,15.83,500000.0
2009-09-28 13:08:00,15.862,15.883,15.801,15.804,350000.0
2009-09-28 13:09:00,15.801,15.88,15.791,15.825,500000.0
2009-09-28 13:10:00,15.839,15.912,15.808,15.883,400000.0
2009-09-28 13:11:00,15.819,15.899,15.819,15.889,400000.0
2009-09-28 13:12:00,15.917,15.941,15.845,15.925,550000.0
2009-09-28 13:13:00,15.842,15.914,15.787,15.914,450000.0
2009-09-28 13:14:00,15.844,15.908,15.84,15.891,400000.0
2009-09-28 13:15:00,15.833,15.961,15.82,15.895,350000.0
2009-09-28 13:16:00,15.9,15.9,15.783,15.889,350000.0
2009-09-28 13:17:00,15.817,15.884,15.807,15.88,500000.0
2009-09-28 13:18:00,15.905,15.961,15.827,15.961,450000.0
2009-09-28 13:19:00,15.89,15.902,15.782,15.832,550000.0
2009-09-28 13:20:00,15.891,15.918,15.828,15.87,500000.0
2009-09-28 13:21:00,15.829,15.917,15.752,15.917,500000.0
2009-09-28 13:22:00,15.963,15.975,15.838,15.838,450000.0
2009-09-28 13:23:00,15.915,15.956,15.848,15.956,400000.0
2009-09-28 13:24:00,15.944,15.947,15.833,15.947,350000.0
2009-09-28 13:25:00,15.942,15.966,15.881,15.966,350000.0
2009-09-28 13:26:00,15.911,16.031,15.874,15.918,650000.0
2009-09-28 13:27:00,15.931,15.955,15.857,15.917,350000.0
2009-09-28 13:28:00,15.873,15.963,15.821,15.963,400000.0
2009-09-28 13:29:00,15.965,15.993,15.849,15.852,550000.0
2009-09-28 13:30:00,15.93,15.943,15.858,15.858,550000.0
2009-09-28 13:31:00,15.864,15.971,15.855,15.971,450000.0
2009-09-28 13:32:00,15.869,15.942,15.829,15.932,400000.0
2009-09-28 13:33:00,15.837,15.961,15.837,15.951,500000.0
2009-09-28 13:34:00,15.941,15.959,15.878,15.897,450000.0
2009-09-28 13:35:00,15.957,15.989,15.887,15.958,400000.0
2009-09-28 13:36:00,15.909,15.988,15.844,15.956,450000.0
2009-09-28 13:37:00,15.938,15.948,15.838,15.948,400000.0
2009-09-28 13:38:00,15.9,15.979,15.859,15.979,400000.0
2009-09-28 13:39:00,15.946,15.984,15.871,15.958,500000.0
2009-09-28 13:40:00,15.979,15.98,15.821,15.98,700000.0
2009-09-28 13:41:00,15.908,15.957,15.866,15.91,400000.0
2009-09-28 13:42:00,15.944,15.997,15.881,15.917,400000.0
2009-09-28 13:43:00,15.896,15.975,15.872,15.948,400000.0
2009-09-28 13:44:00,15.959,15.992,15.841,15.96,750000.0
2009-09-28 13:45:00,15.975,16.025,15.907,15.915,550000.0
2009-09-28 13:46:00,15.988,16.017,15.91,15.96,450000.0
2009-09-28 13:47:00,15.976,15.993,15.904,15.993,350000.0
2009-09-28 13:48:00,15.866,16.001,15.866,15.891,450000.0
2009-09-28 13:49:00,16.014,16.014,15.881,15.93,400000.0
2009-09-28 13:50:00,15.89,15.959,15.832,15.959,400000.0
2009-09-28 13:51:00,15.955,15.995,15.852,15.908,400000.0
2009-09-28 13:52:00,15.986,15.986,15.858,15.96,350000.0
2009-09-28 13:53:00,15.883,15.992,15.883,15.992,450000.0
2009-09-28 13:54:00,15.994,15.998,15.934,15.934,400000.0
2009-09-28 13:55:00,15.972,16.01,15.877,15.877,400000.0
2009-09-28 13:56:00,15.955,15.96,15.879,15.886,350000.0
2009-09-28 13:57:00,15.94,15.951,15.837,15.951,350000.0
2009-09-28 13:58:00,15.938,15.952,15.846,15.952,400000.0
2009-09-28 13:59:00,15.93,15.97,15.853,15.888,600000.0
2009-09-28 14:00:00,15.915,15.966,15.836,15.966,350000.0
2009-09-28 14:01:00,15.82,15.963,15.816,15.963,750000.0
2009-09-28 14:02:00,15.876,15.941,15.785,15.941,400000.0
2009-09-28 14:03:00,15.921,15.95,15.871,15.879,500000.0
2009-09-28 14:04:00,15.976,15.976,15.871,15.973,350000.0
2009-09-28 14:05:00,15.93,15.952,15.822,15.882,400000.0
2009-09-28 14:06:00,15.9,15.999,15.885,15.893,500000.0
2009-09-28 14:07:00,15.967,16.01,15.884,15.985,350000.0
2009-09-28 14:08:00,15.987,15.987,15.874,15.886,350000.0
2009-09-28 14:09:00,15.853,16.051,15.853,15.926,550000.0
2009-09-28 14:10:00,15.873,15.984,15.873,15.967,350000.0
2009-09-28 14:11:00,15.876,16.007,15.876,15.994,650000.0
2009-09-28 14:12:00,15.896,16.031,15.89,15.89,550000.0
2009-09-28 14:13:00,15.912,15.977,15.873,15.977,400000.0
2009-09-28 14:14:00,15.954,15.976,15.83,15.872,350000.0
2009-09-28 14:15:00,15.937,15.979,15.873,15.937,450000.0
2009-09-28 14:16:00,15.902,16.003,15.878,15.997,750000.0
2009-09-28 14:17:00,15.849,15.934,15.849,15.888,350000.0
2009-09-28 14:18:00,15.964,16.027,15.864,15.864,400000.0
2009-09-28 14:19:00,15.974,15.974,15.905,15.905,400000.0
2009-09-28 14:20:00,15.874,15.932,15.833,15.833,600000.0
2009-09-28 14:21:00,15.807,15.95,15.807,15.947,400000.0
2009-09-28 14:22:00,15.941,15.976,15.87,15.971,350000.0
2009-09-28 14:23:00,15.951,15.964,15.842,15.869,650000.0
2009-09-28 14:24:00,15.89,15.983,15.845,15.951,550000.0
2009-09-28 14:25:00,15.987,16.003,15.853,15.853,700000.0
2009-09-28 14:26:00,15.928,15.993,15.875,15.904,350000.0
2009-09-28 14:27:00,15.856,15.957,15.852,15.951,450000.0
2009-09-28 14:28:00,15.989,16.021,15.917,16.001,400000.0
2009-09-28 14:29:00,15.969,15.999,15.927,15.997,450000.0
2009-09-28 14:30:00,15.977,16.0,15.896,15.957,650000.0
2009-09-28 14:31:00,15.914,15.954,15.831,15.946,350000.0
2009-09-28 14:32:00,15.887,16.025,15.887,15.905,500000.0
2009-09-28 14:33:00,15.928,16.037,15.928,15.943,350000.0
2009-09-28 14:34:00,16.007,16.043,15.888,15.892,450000.0
2009-09-28 14:35:00,16.013,16.013,15.934,15.996,350000.0
2009-09-28 14:36:00,15.927,16.04,15.897,16.005,450000.0
2009-09-28 14:37:00,15.914,16.019,15.875,15.875,550000.0
2009-09-28 14:38:00,15.954,15.985,15.872,15.925,400000.0
2009-09-28 14:39:00,15.93,16.006,15.848,15.916,800000.0
2009-09-28 14:40:00,15.937,16.027,15.912,15.912,700000.0
2009-09-28 14:41:00,15.955,16.024,15.912,16.024,350000.0
2009-09-28 14:42:00,15.971,16.072,15.952,16.062,450000.0
2009-09-28 14:43:00,15.995,16.044,15.908,16.044,500000.0
2009-09-28 14:44:00,15.937,16.021,15.92,16.012,450000.0
2009-09-28 14:45:00,16.008,16.039,15.916,15.944,400000.0
2009-09-28 14:46:00,16.05,16.054,15.912,16.05,400000.0
2009-09-28 14:47:00,16.035,16.075,15.955,16.023,350000.0
2009-09-28 14:48:00,16.027,16.062,15.96,16.041,400000.0
2009-09-28 14:49:00,16.067,16.084,15.949,15.949,500000.0
2009-09-28 14:50:00,15.959,16.077,15.942,15.956,550000.0
2009-09-28 14:51:00,16.056,16.056,15.941,16.001,350000.0
2009-09-28 14:52:00,16.024,16.039,15.912,16.021,400000.0
2009-09-28 14:53:00,15.939,16.022,15.939,15.965,500000.0
2009-09-28 14:54:00,16.003,16.037,15.911,15.946,400000.0
2009-09-28 14:55:00,15.954,16.008,15.902,16.0,450000.0
2009-09-28 14:56:00,16.011,16.042,15.936,16.022,350000.0
2009-09-28 14:57:00,15.961,16.043,15.893,15.927,450000.0
2009-09-28 14:58:00,15.986,16.001,15.89,15.929,550000.0
2009-09-28 14:59:00,15.949,16.033,15.917,16.033,550000.0
2009-09-28 15:00:00,15.973,16.019,15.881,15.927,350000.0
2009-09-28 15:01:00,16.012,16.012,15.87,15.9,400000.0
2009-09-28 15:02:00,15.981,16.023,15.894,15.954,400000.0
2009-09-28 15:03:00,16.005,16.019,15.902,16.019,450000.0
2009-09-28 15:04:00,15.952,16.026,15.913,16.008,400000.0
2009-09-28 15:05:00,16.015,16.057,15.918,15.962,400000.0
2009-09-28 15:06:00,16.026,16.026,15.904,15.909,400000.0
2009-09-28 15:07:00,15.897,15.998,15.868,15.991,350000.0
2009-09-28 15:08:00,15.92,16.031,15.92,16.031,400000.0
2009-09-28 15:09:00,15.947,16.047,15.926,16.047,350000.0
2009-09-28 15:10:00,15.907,16.011,15.843,16.011,550000.0
2009-09-28 15:11:00,16.009,16.009,15.851,15.866,400000.0
2009-09-28 15:12:00,15.979,15.995,15.898,15.929,350000.0
2009-09-28 15:13:00,15.953,16.025,15.887,15.887,400000.0
2009-09-28 15:14:00,15.903,16.01,15.878,15.892,400000.0
2009-09-28 15:15:00,16.011,16.011,15.874,15.929,400000.0
2009-09-28 15:16:00,15.867,15.999,15.867,15.999,350000.0
2009-09-28 15:17:00,15.989,16.0,15.875,16.0,500000.0
2009-09-28 15:18:00,15.934,16.012,15.893,16.005,550000.0
2009-09-28 15:19:00,15.925,16.008,15.85,15.865,450000.0
2009-09-28 15:20:00,15.981,15.988,15.867,15.868,650000.0
2009-09-28 15:21:00,15.926,16.02,15.865,16.006,750000.0
2009-09-28 15:22:00,16.009,16.009,15.874,15.94,400000.0
2009-09-28 15:23:00,15.932,16.008,15.9,15.955,450000.0
2009-09-28 15:24:00,15.951,16.02,15.916,15.936,600000.0
2009-09-28 15:25:00,16.009,16.009,15.863,16.001,500000.0
2009-09-28 15:26:00,15.989,16.004,15.891,15.891,450000.0
2009-09-28 15:27:00,15.969,16.006,15.878,15.878,450000.0
2009-09-28 15:28:00,15.989,16.007,15.934,15.949,350000.0
2009-09-28 15:29:00,16.001,16.001,15.894,15.904,400000.0
2009-09-28 15:30:00,15.923,16.002,15.875,15.961,400000.0
2009-09-28 15:31:00,15.909,15.99,15.879,15.879,350000.0
2009-09-28 15:32:00,15.939,16.054,15.921,16.027,350000.0
2009-09-28 15:33:00,15.945,15.986,15.924,15.962,350000.0
2009-09-28 15:34:00,15.923,16.008,15.923,15.99,450000.0
2009-09-28 15:35:00,15.992,16.105,15.887,15.98,500000.0
2009-09-28 15:36:00,15.92,16.009,15.879,15.999,550000.0
2009-09-28 15:37:00,16.037,16.037,15.901,15.901,400000.0
2009-09-28 15:38:00,15.964,15.989,15.856,15.881,400000.0
2009-09-28 15:39:00,15.937,16.009,15.935,15.949,350000.0
2009-09-28 15:40:00,15.893,15.979,15.891,15.958,550000.0
2009-09-28 15:41:00,15.834,15.987,15.831,15.987,500000.0
2009-09-28 15:42:00,15.966,16.029,15.888,15.93,400000.0
2009-09-28 15:43:00,15.982,15.996,15.864,15.923,350000.0
2009-09-28 15:44:00,15.968,16.02,15.865,15.972,550000.0
2009-09-28 15:45:00,15.889,16.034,15.889,15.959,400000.0
2009-09-28 15:46:00,16.035,16.035,15.919,16.013,350000.0
2009-09-28 15:47:00,16.004,16.063,15.93,15.93,550000.0
2009-09-28 15:48:00,15.931,16.018,15.931,15.954,350000.0
2009-09-28 15:49:00,16.027,16.053,15.988,16.053,350000.0
2009-09-28 15:50:00,15.961,16.1,15.961,15.976,550000.0
2009-09-28 15:51:00,15.935,16.044,15.935,16.022,500000.0
2009-09-28 15:52:00,15.921,16.067,15.908,15.918,350000.0
2009-09-28 15:53:00,16.025,16.025,15.873,15.92,400000.0
2009-09-28 15:54:00,15.986,16.036,15.892,16.01,450000.0
2009-09-28 15:55:00,15.955,16.007,15.882,15.909,350000.0
2009-09-28 15:56:00,16.019,16.019,15.859,15.859,450000.0
2009-09-28 15:57:00,15.873,16.019,15.872,15.933,350000.0
2009-09-28 15:58:00,15.896,15.999,15.869,15.986,350000.0
2009-09-28 15:59:00,16.018,16.018,15.904,15.933,450000.0
2009-09-28 16:00:00,15.876,16.023,15.876,16.023,550000.0
2009-09-28 16:01:00,16.015,16.06,15.956,16.044,450000.0
2009-09-28 16:02:00,16.021,16.034,15.939,16.019,450000.0
2009-09-28 16:03:00,16.033,16.063,15.917,16.063,550000.0
2009-09-28 16:04:00,15.914,16.032,15.914,16.032,500000.0
2009-09-28 16:05:00,16.006,16.021,15.884,15.884,650000.0
2009-09-28 16:06:00,15.928,16.008,15.928,15.958,500000.0
2009-09-28 16:07:00,15.987,16.092,15.955,15.979,350000.0
2009-09-28 16:08:00,15.947,16.049,15.947,15.996,450000.0
2009-09-28 16:09:00,15.947,16.075,15.946,16.075,350000.0
2009-09-28 16:10:00,16.084,16.084,15.931,15.931,350000.0
2009-09-28 16:11:00,15.944,16.035,15.903,16.011,450000.0
2009-09-28 16:12:00,16.002,16.05,15.919,15.967,600000.0
2009-09-28 16:13:00,16.024,16.071,15.938,16.006,450000.0
2009-09-28 16:14:00,15.969,16.072,15.94,15.94,400000.0
2009-09-28 16:15:00,16.036,16.069,15.928,16.064,400000.0
2009-09-28 16:16:00,16.034,16.111,15.991,16.078,550000.0
2009-09-28 16:17:00,15.977,16.085,15.977,16.084,350000.0
2009-09-28 16:18:00,16.117,16.126,15.993,16.101,400000.0
2009-09-28 16:19:00,16.01,16.104,16.01,16.104,500000.0
2009-09-28 16:20:00,16.107,16.143,16.013,16.13,550000.0
2009-09-28 16:21:00,16.03,16.119,15.992,16.118,400000.0
2009-09-28 16:22:00,16.078,16.078,15.969,16.03,450000.0
2009-09-28 16:23:00,16.103,16.16,16.017,16.16,500000.0
2009-09-28 16:24:00,16.095,16.122,16.027,16.122,400000.0
2009-09-28 16:25:00,16.081,16.154,16.052,16.129,350000.0
2009-09-28 16:26:00,16.108,16.181,16.089,16.167,400000.0
2009-09-28 16:27:00,16.109,16.152,16.039,16.152,650000.0
2009-09-28 16:28:00,16.113,16.127,16.009,16.097,550000.0
2009-09-28 16:29:00,16.063,16.146,16.042,16.135,400000.0
2009-09-28 16:30:00,16.148,16.166,16.02,16.054,600000.0
2009-09-28 16:31:00,16.027,16.182,16.027,16.182,350000.0
2009-09-28 16:32:00,16.161,16.177,16.032,16.164,450000.0
2009-09-28 16:33:00,16.149,16.149,16.038,16.143,450000.0
2009-09-28 16:34:00,16.128,16.172,16.083,16.13,350000.0
2009-09-28 16:35:00,16.055,16.137,16.045,16.07,400000.0
2009-09-28 16:36:00,16.074,16.183,16.074,16.165,400000.0
2009-09-28 16:37:00,16.146,16.162,16.065,16.102,500000.0
2009-09-28 16:38:00,16.046,16.185,16.046,16.151,450000.0
2009-09-28 16:39:00,16.207,16.207,16.077,16.16,500000.0
2009-09-28 16:40:00,16.106,16.18,16.105,16.123,450000.0
2009-09-28 16:41:00,16.069,16.154,16.021,16.123,400000.0
2009-09-28 16:42:00,16.139,16.164,16.02,16.114,700000.0
2009-09-28 16:43:00,16.038,16.175,16.038,16.131,400000.0
2009-09-28 16:44:00,16.114,16.123,16.034,16.091,400000.0
2009-09-28 16:45:00,16.052,16.168,16.024,16.168,350000.0
2009-09-28 16:46:00,16.091,16.169,16.082,16.169,500000.0
2009-09-28 16:47:00,16.058,16.156,16.02,16.058,600000.0
2009-09-28 16:48:00,16.1,16.125,16.002,16.123,450000.0
2009-09-28 16:49:00,16.12,16.149,16.017,16.017,450000.0
2009-09-28 16:50:00,16.015,16.118,16.015,16.098,350000.0
2009-09-28 16:51:00,16.076,16.134,15.99,15.99,500000.0
2009-09-28 16:52:00,16.006,16.132,16.006,16.119,350000.0
2009-09-28 16:53:00,16.091,16.132,16.0,16.009,450000.0
2009-09-28 16:54:00,16.116,16.127,16.026,16.064,400000.0
2009-09-28 16:55:00,16.004,16.139,15.996,16.094,350000.0
2009-09-28 16:56:00,16.009,16.112,15.982,15.996,400000.0
2009-09-28 16:57:00,16.092,16.151,16.008,16.097,850000.0
2009-09-28 16:58:00,16.008,16.172,15.992,16.009,450000.0
2009-09-28 16:59:00,16.012,16.132,16.012,16.038,400000.0
2009-09-28 17:00:00,16.04,16.13,15.995,16.115,350000.0
2009-09-28 17:01:00,16.117,16.117,15.989,16.097,400000.0
2009-09-28 17:02:00,16.017,16.113,16.017,16.062,400000.0
2009-09-28 17:03:00,16.125,16.125,16.011,16.096,400000.0
2009-09-28 17:04:00,16.111,16.121,15.983,16.017,400000.0
2009-09-28 17:05:00,16.053,16.144,16.009,16.06,600000.0
2009-09-28 17:06:00,16.102,16.113,15.991,16.111,400000.0
2009-09-28 17:07:00,16.073,16.143,15.998,16.035,550000.0
2009-09-28 17:08:00,16.158,16.158,16.028,16.062,350000.0
2009-09-28 17:09:00,16.143,16.143,15.983,16.116,450000.0
2009-09-28 17:10:00,16.131,16.149,16.05,16.125,400000.0
2009-09-28 17:11:00,16.124,16.147,16.006,16.006,400000.0
2009-09-28 17:12:00,16.046,16.128,16.025,16.108,400000.0
2009-09-28 17:13:00,16.036,16.153,16.027,16.153,600000.0
2009-09-28 17:14:00,16.074,16.153,16.028,16.028,350000.0
2009-09-28 17:15:00,16.083,16.21,16.083,16.179,350000.0
2009-09-28 17:16:00,16.087,16.125,16.021,16.072,500000.0
2009-09-28 17:17:00,16.092,16.13,16.02,16.079,400000.0
2009-09-28 17:18:00,16.145,16.249,16.087,16.148,550000.0
2009-09-28 17:19:00,16.142,16.232,16.085,16.116,550000.0
2009-09-28 17:20:00,16.188,16.195,16.062,16.076,350000.0
2009-09-28 17:21:00,16.19,16.19,16.07,16.111,350000.0
2009-09-28 17:22:00,16.096,16.177,16.042,16.07,450000.0
2009-09-28 17:23:00,16.107,16.239,16.107,16.228,400000.0
2009-09-28 17:24:00,16.136,16.271,16.122,16.195,550000.0
2009-09-28 17:25:00,16.232,16.232,16.108,16.176,450000.0
2009-09-28 17:26:00,16.083,16.18,16.071,16.136,450000.0
2009-09-28 17:27:00,16.197,16.234,16.103,16.167,650000.0
2009-09-28 17:28:00,16.047,16.218,16.047,16.188,350000.0
2009-09-28 17:29:00,16.116,16.202,16.105,16.202,400000.0
2009-09-28 17:30:00,16.107,16.215,16.092,16.182,450000.0
2009-09-28 17:31:00,16.161,16.224,16.091,16.193,600000.0
2009-09-28 17:32:00,16.153,16.153,16.04,16.095,500000.0
2009-09-28 17:33:00,16.129,16.205,16.126,16.176,400000.0
2009-09-28 17:34:00,16.138,16.212,16.085,16.126,400000.0
2009-09-28 17:35:00,16.209,16.238,16.093,16.134,500000.0
2009-09-28 17:36:00,16.078,16.165,16.074,16.165,350000.0
2009-09-28 17:37:00,16.143,16.195,16.085,16.122,350000.0
2009-09-28 17:38:00,16.176,16.215,16.063,16.063,500000.0
2009-09-28 17:39:00,16.17,16.203,16.068,16.186,600000.0
2009-09-28 17:40:00,16.135,16.169,16.06,16.163,550000.0
2009-09-28 17:41:00,16.197,16.197,16.053,16.166,750000.0
2009-09-28 17:42:00,16.189,16.198,16.082,16.135,400000.0
2009-09-28 17:43:00,16.194,16.194,16.037,16.042,450000.0
2009-09-28 17:44:00,16.142,16.187,16.038,16.041,650000.0
2009-09-28 17:45:00,16.085,16.159,16.061,16.085,550000.0
2009-09-28 17:46:00,16.102,16.136,16.032,16.059,350000.0
2009-09-28 17:47:00,16.183,16.217,16.059,16.059,400000.0
2009-09-28 17:48:00,16.082,16.197,16.082,16.171,450000.0
2009-09-28 17:49:00,16.06,16.207,16.04,16.136,650000.0
2009-09-28 17:50:00,16.135,16.16,16.071,16.08,500000.0
2009-09-28 17:51:00,16.118,16.22,16.105,16.198,550000.0
2009-09-28 17:52:00,16.204,16.204,16.06,16.143,450000.0
2009-09-28 17:53:00,16.122,16.179,16.051,16.179,550000.0
2009-09-28 17:54:00,16.139,16.213,16.115,16.145,350000.0
2009-09-28 17:55:00,16.193,16.197,16.081,16.117,550000.0
2009-09-28 17:56:00,16.116,16.212,16.083,16.135,500000.0
2009-09-28 17:57:00,16.222,16.222,16.108,16.177,400000.0
2009-09-28 17:58:00,16.155,16.19,16.051,16.19,400000.0
2009-09-28 17:59:00,16.198,16.202,16.098,16.13,600000.0
2009-09-28 18:00:00,16.108,16.208,16.108,16.108,450000.0
2009-09-28 18:01:00,16.101,16.241,16.101,16.146,400000.0
2009-09-28 18:02:00,16.199,16.199,16.134,16.194,350000.0
2009-09-28 18:03:00,16.2,16.243,16.118,16.2,550000.0
2009-09-28 18:04:00,16.188,16.235,16.086,16.235,450000.0
2009-09-28 18:05:00,16.204,16.265,16.131,16.249,750000.0
2009-09-28 18:06:00,16.247,16.282,16.13,16.184,450000.0
2009-09-28 18:07:00,16.213,16.253,16.098,16.208,400000.0
2009-09-28 18:08:00,16.127,16.246,16.11,16.246,400000.0
2009-09-28 18:09:00,16.242,16.248,16.081,16.117,800000.0
2009-09-28 18:10:00,16.107,16.205,16.074,16.194,400000.0
2009-09-28 18:11:00,16.101,16.176,16.078,16.176,1500000.0
2009-09-28 18:12:00,16.192,16.192,16.128,16.191,400000.0
2009-09-28 18:13:00,16.247,16.27,16.142,16.222,400000.0
2009-09-28 18:14:00,16.177,16.258,16.163,16.258,450000.0
2009-09-28 18:15:00,16.166,16.223,16.106,16.137,2000000.0
2009-09-28 18:16:00,16.189,16.214,16.12,16.12,400000.0
2009-09-28 18:17:00,16.21,16.21,16.102,16.198,350000.0
2009-09-28 18:18:00,16.164,16.219,16.063,16.072,550000.0
2009-09-28 18:19:00,16.2,16.262,16.119,16.119,400000.0
2009-09-28 18:20:00,16.141,16.249,16.141,16.162,550000.0
2009-09-28 18:21:00,16.203,16.218,16.096,16.125,350000.0
2009-09-28 18:22:00,16.154,16.263,16.111,16.131,1550000.0
2009-09-28 18:23:00,16.126,16.23,16.113,16.114,1600000.0
2009-09-28 18:24:00,16.214,16.27,16.103,16.105,1450000.0
2009-09-28 18:25:00,16.11,16.215,16.048,16.089,1950000.0
2009-09-28 18:26:00,16.143,16.178,16.085,16.149,400000.0
2009-09-28 18:27:00,16.123,16.123,16.082,16.117,350000.0
2009-09-28 18:28:00,16.094,16.219,16.05,16.095,450000.0
2009-09-28 18:29:00,16.152,16.243,16.109,16.112,450000.0
2009-09-28 18:30:00,16.099,16.225,16.099,16.137,1400000.0
2009-09-28 18:31:00,16.177,16.261,16.16,16.16,1550000.0
2009-09-28 18:32:00,16.21,16.236,16.12,16.199,400000.0
2009-09-28 18:33:00,16.205,16.205,16.089,16.137,350000.0
2009-09-28 18:34:00,16.201,16.247,16.118,16.16,400000.0
2009-09-28 18:35:00,16.15,16.212,16.097,16.152,1500000.0
2009-09-28 18:36:00,16.198,16.238,16.098,16.238,350000.0
2009-09-28 18:37:00,16.123,16.243,16.123,16.164,500000.0
2009-09-28 18:38:00,16.127,16.198,16.118,16.198,350000.0
2009-09-28 18:39:00,16.191,16.191,16.097,16.15,350000.0
2009-09-28 18:40:00,16.145,16.206,16.106,16.129,1800000.0
2009-09-28 18:41:00,16.133,16.21,16.107,16.14,1650000.0
2009-09-28 18:42:00,16.168,16.168,16.095,16.138,1500000.0
2009-09-28 18:43:00,16.172,16.219,16.083,16.189,1500000.0
2009-09-28 18:44:00,16.163,16.207,16.106,16.183,400000.0
2009-09-28 18:45:00,16.179,16.233,16.129,16.222,350000.0
2009-09-28 18:46:00,16.199,16.246,16.117,16.183,1450000.0
2009-09-28 18:47:00,16.207,16.25,16.132,16.25,550000.0
2009-09-28 18:48:00,16.201,16.227,16.127,16.175,1900000.0
2009-09-28 18:49:00,16.149,16.201,16.058,16.153,450000.0
2009-09-28 18:50:00,16.128,16.205,16.107,16.137,500000.0
2009-09-28 18:51:00,16.103,16.236,16.09,16.091,400000.0
2009-09-28 18:52:00,16.193,16.226,16.088,16.158,500000.0
2009-09-28 18:53:00,16.163,16.18,16.111,16.175,1250000.0
2009-09-28 18:54:00,16.166,16.199,16.109,16.137,1800000.0
2009-09-28 18:55:00,16.107,16.204,16.107,16.144,450000.0
2009-09-28 18:56:00,16.142,16.226,16.062,16.128,1300000.0
2009-09-28 18:57:00,16.049,16.168,16.049,16.092,400000.0
2009-09-28 18:58:00,16.152,16.163,16.076,16.155,1250000.0
2009-09-28 18:59:00,16.115,16.168,16.056,16.153,1500000.0
2009-09-28 19:00:00,16.19,16.19,16.019,16.103,450000.0
2009-09-28 19:01:00,16.093,16.142,16.044,16.068,550000.0
2009-09-28 19:02:00,16.15,16.15,16.049,16.14,500000.0
2009-09-28 19:03:00,16.109,16.125,16.035,16.056,400000.0
2009-09-28 19:04:00,16.133,16.137,16.096,16.096,350000.0
2009-09-28 19:05:00,16.081,16.162,16.057,16.162,400000.0
2009-09-28 19:06:00,16.041,16.141,16.021,16.039,400000.0
2009-09-28 19:07:00,16.164,16.168,16.059,16.114,550000.0
2009-09-28 19:08:00,16.079,16.173,16.028,16.117,500000.0
2009-09-28 19:09:00,16.135,16.135,16.039,16.094,350000.0
2009-09-28 19:10:00,16.167,16.169,16.055,16.1,350000.0
2009-09-28 19:11:00,16.147,16.192,16.063,16.063,550000.0
2009-09-28 19:12:00,16.136,16.194,16.107,16.194,350000.0
2009-09-28 19:13:00,16.069,16.155,16.016,16.079,550000.0
2009-09-28 19:14:00,16.044,16.202,16.044,16.076,550000.0
2009-09-28 19:15:00,16.106,16.181,16.069,16.145,400000.0
2009-09-28 19:16:00,16.154,16.188,16.068,16.068,350000.0
2009-09-28 19:17:00,16.154,16.184,16.057,16.145,350000.0
2009-09-28 19:18:00,16.131,16.148,16.046,16.096,450000.0
2009-09-28 19:19:00,16.138,16.166,16.02,16.166,350000.0
2009-09-28 19:20:00,16.049,16.177,16.049,16.149,400000.0
2009-09-28 19:21:00,16.047,16.171,16.047,16.102,400000.0
2009-09-28 19:22:00,16.144,16.15,16.045,16.101,400000.0
2009-09-28 19:23:00,16.021,16.132,16.021,16.066,400000.0
2009-09-28 19:24:00,16.034,16.137,16.026,16.127,550000.0
2009-09-28 19:25:00,16.07,16.177,16.033,16.051,550000.0
2009-09-28 19:26:00,16.077,16.168,16.044,16.071,450000.0
2009-09-28 19:27:00,16.099,16.127,15.997,15.997,350000.0
2009-09-28 19:28:00,16.106,16.16,16.085,16.137,350000.0
2009-09-28 19:29:00,16.173,16.186,16.071,16.071,500000.0
2009-09-28 19:30:00,16.18,16.189,16.044,16.157,350000.0
2009-09-28 19:31:00,16.144,16.174,16.044,16.167,450000.0
2009-09-28 19:32:00,16.103,16.155,16.018,16.018,400000.0
2009-09-28 19:33:00,16.18,16.18,16.18,16.18,400000.0
2009-09-28 19:34:00,16.129,16.129,16.006,16.029,400000.0
2009-09-28 19:35:00,16.15,16.207,16.065,16.18,550000.0
2009-09-28 19:36:00,16.117,16.148,16.02,16.061,350000.0
2009-09-28 19:37:00,16.09,16.157,16.033,16.144,350000.0
2009-09-28 19:38:00,16.15,16.15,16.032,16.141,400000.0
2009-09-28 19:40:00,16.073,16.158,16.028,16.157,650000.0
2009-09-28 19:41:00,16.175,16.18,16.06,16.06,500000.0
2009-09-28 19:42:00,16.17,16.17,16.17,16.17,400000.0
2009-09-28 19:43:00,16.125,16.156,16.014,16.156,400000.0
2009-09-28 19:44:00,16.159,16.168,16.071,16.071,400000.0
2009-09-28 19:45:00,16.079,16.187,16.079,16.149,500000.0
2009-09-28 19:46:00,16.068,16.16,16.068,16.127,350000.0
2009-09-28 19:47:00,16.098,16.166,16.063,16.133,350000.0
2009-09-28 19:48:00,16.026,16.16,16.019,16.074,550000.0
2009-09-28 19:49:00,16.121,16.184,16.067,16.149,350000.0
2009-09-28 19:50:00,16.156,16.182,16.068,16.068,550000.0
2009-09-28 19:51:00,16.166,16.166,16.031,16.08,400000.0
2009-09-28 19:52:00,16.063,16.16,16.035,16.152,350000.0
2009-09-28 19:53:00,16.156,16.156,16.017,16.127,250000.0
2009-09-28 19:54:00,16.143,16.154,16.054,16.054,400000.0
2009-09-28 19:55:00,16.145,16.145,16.018,16.038,400000.0
2009-09-28 19:56:00,16.081,16.146,16.017,16.017,500000.0
2009-09-28 19:57:00,16.139,16.139,15.964,16.131,500000.0
2009-09-28 19:58:00,16.133,16.159,16.028,16.145,500000.0
2009-09-28 19:59:00,16.117,16.167,16.051,16.051,350000.0
2009-09-28 20:00:00,16.149,16.149,16.033,16.144,400000.0
2009-09-28 20:01:00,16.126,16.167,16.029,16.149,600000.0
2009-09-28 20:02:00,16.114,16.147,16.014,16.147,450000.0
2009-09-28 20:03:00,16.107,16.153,16.083,16.083,500000.0
2009-09-28 20:04:00,16.033,16.132,16.006,16.131,400000.0
2009-09-28 20:05:00,16.09,16.131,15.99,16.062,550000.0
2009-09-28 20:06:00,16.002,16.153,16.002,16.111,450000.0
2009-09-28 20:07:00,16.041,16.128,15.993,16.072,500000.0
2009-09-28 20:08:00,16.032,16.137,16.032,16.101,400000.0
2009-09-28 20:09:00,16.12,16.12,16.004,16.113,400000.0
2009-09-28 20:10:00,16.105,16.149,16.018,16.107,550000.0
2009-09-28 20:11:00,16.09,16.092,15.974,15.98,500000.0
2009-09-28 20:12:00,16.127,16.143,16.032,16.102,400000.0
2009-09-28 20:13:00,16.063,16.152,16.06,16.123,550000.0
2009-09-28 20:14:00,15.984,16.099,15.984,16.099,200000.0
2009-09-28 20:15:00,16.042,16.135,15.965,16.135,350000.0
2009-09-28 20:16:00,16.033,16.145,15.98,16.111,550000.0
2009-09-28 20:17:00,15.984,16.091,15.984,16.091,500000.0
2009-09-28 20:18:00,16.116,16.153,16.037,16.151,350000.0
2009-09-28 20:19:00,16.097,16.166,16.03,16.084,550000.0
2009-09-28 20:20:00,16.149,16.175,16.046,16.139,400000.0
2009-09-28 20:21:00,16.17,16.17,16.028,16.084,350000.0
2009-09-28 20:22:00,16.149,16.165,16.06,16.06,500000.0
2009-09-28 20:23:00,16.168,16.176,16.066,16.15,350000.0
2009-09-28 20:25:00,16.04,16.171,16.04,16.046,350000.0
2009-09-28 20:26:00,16.174,16.174,16.071,16.09,400000.0
2009-09-28 20:27:00,16.14,16.218,16.076,16.173,350000.0
2009-09-28 20:28:00,16.146,16.157,16.004,16.022,350000.0
2009-09-28 20:30:00,16.104,16.195,16.037,16.131,550000.0
2009-09-28 20:31:00,16.149,16.149,16.049,16.049,350000.0
2009-09-28 20:32:00,16.068,16.18,16.036,16.18,400000.0
2009-09-28 20:33:00,16.068,16.182,16.049,16.157,350000.0
2009-09-28 20:34:00,16.057,16.159,16.022,16.159,550000.0
2009-09-28 20:35:00,16.174,16.178,16.06,16.173,450000.0
2009-09-28 20:36:00,16.101,16.198,16.073,16.073,350000.0
2009-09-28 20:37:00,16.125,16.183,16.082,16.082,400000.0
2009-09-28 20:38:00,16.178,16.183,16.047,16.17,500000.0
2009-09-28 20:39:00,16.158,16.179,16.118,16.118,350000.0
2009-09-28 20:40:00,16.129,16.167,16.025,16.057,550000.0
2009-09-28 20:41:00,16.056,16.164,16.056,16.088,500000.0
2009-09-28 20:42:00,16.136,16.15,15.994,16.023,350000.0
2009-09-28 20:43:00,16.056,16.23,16.056,16.173,500000.0
2009-09-28 20:44:00,16.11,16.176,16.052,16.123,350000.0
2009-09-28 20:45:00,16.174,16.196,16.061,16.172,550000.0
2009-09-28 20:46:00,16.028,16.145,16.006,16.145,350000.0
2009-09-28 20:47:00,16.074,16.186,16.019,16.104,400000.0
2009-09-28 20:48:00,16.086,16.11,16.027,16.091,350000.0
2009-09-28 20:49:00,16.154,16.154,16.013,16.086,350000.0
2009-09-28 20:50:00,16.017,16.115,16.016,16.016,350000.0
2009-09-28 20:51:00,16.162,16.183,16.045,16.114,350000.0
2009-09-28 20:52:00,16.042,16.116,16.018,16.034,350000.0
2009-09-28 20:53:00,16.032,16.169,16.022,16.022,250000.0
2009-09-28 20:54:00,16.129,16.156,16.021,16.033,450000.0
2009-09-28 20:55:00,16.043,16.157,16.035,16.154,350000.0
2009-09-28 20:57:00,16.083,16.153,16.042,16.143,350000.0
2009-09-28 20:58:00,16.113,16.144,16.097,16.097,350000.0
2009-09-28 20:59:00,16.061,16.126,15.992,16.083,300000.0
2009-09-28 21:00:00,16.092,16.138,16.005,16.04,500000.0
2009-09-28 21:01:00,16.047,16.083,16.001,16.001,500000.0
2009-09-28 21:02:00,16.082,16.12,16.01,16.082,350000.0
2009-09-28 21:04:00,16.034,16.1,15.97,16.1,300000.0
2009-09-28 21:05:00,16.067,16.103,15.994,15.994,400000.0
2009-09-28 21:07:00,16.14,16.14,16.13,16.13,150000.0
2009-09-28 21:08:00,16.138,16.141,16.094,16.094,150000.0
2009-09-28 21:09:00,16.05,16.163,16.05,16.099,200000.0
2009-09-28 21:10:00,16.098,16.133,16.002,16.105,650000.0
2009-09-28 21:12:00,16.13,16.13,16.13,16.13,400000.0
2009-09-28 21:13:00,16.111,16.139,16.021,16.098,400000.0
2009-09-28 21:14:00,16.054,16.068,15.948,16.06,400000.0
2009-09-28 21:15:00,16.113,16.113,16.036,16.036,350000.0
2009-09-28 21:16:00,16.041,16.122,16.006,16.122,300000.0
2009-09-28 21:17:00,16.02,16.118,15.983,16.019,500000.0
2009-09-28 21:18:00,16.028,16.093,15.991,16.03,400000.0
2009-09-28 21:19:00,15.969,16.129,15.969,16.102,400000.0
2009-09-28 21:20:00,16.145,16.188,16.037,16.046,850000.0
2009-09-28 21:21:00,16.15,16.15,16.15,16.15,400000.0
2009-09-28 21:22:00,16.137,16.172,16.051,16.051,400000.0
2009-09-28 21:23:00,16.06,16.165,16.06,16.115,400000.0
2009-09-28 21:24:00,16.055,16.134,16.043,16.043,450000.0
2009-09-28 21:25:00,16.087,16.128,16.022,16.112,250000.0
2009-09-28 21:26:00,16.064,16.144,16.018,16.018,450000.0
2009-09-28 21:27:00,16.021,16.12,15.975,16.086,550000.0
2009-09-28 21:28:00,16.053,16.125,15.973,16.125,450000.0
2009-09-28 21:29:00,16.119,16.137,16.011,16.134,250000.0
2009-09-28 21:30:00,16.099,16.103,15.972,16.016,600000.0
2009-09-28 21:31:00,16.04,16.141,16.04,16.102,500000.0
2009-09-28 21:32:00,16.051,16.133,16.051,16.065,400000.0
2009-09-28 21:33:00,16.056,16.16,16.036,16.087,400000.0
2009-09-28 21:34:00,16.035,16.105,15.992,16.05,600000.0
2009-09-28 21:35:00,16.118,16.118,16.014,16.101,250000.0
2009-09-28 21:36:00,16.116,16.136,16.016,16.136,400000.0
2009-09-28 21:37:00,16.126,16.139,16.006,16.139,350000.0
2009-09-28 21:38:00,16.031,16.085,16.031,16.085,350000.0
2009-09-28 21:39:00,16.048,16.1,16.007,16.084,350000.0
2009-09-28 21:40:00,16.093,16.135,16.008,16.131,750000.0
2009-09-28 21:41:00,16.051,16.135,16.035,16.113,450000.0
2009-09-28 21:42:00,16.063,16.063,16.006,16.011,200000.0
2009-09-28 21:43:00,16.115,16.131,16.01,16.093,250000.0
2009-09-28 21:44:00,16.084,16.118,15.979,16.118,350000.0
2009-09-28 21:45:00,15.996,15.996,15.996,15.996,50000.0
2009-09-28 21:46:00,16.017,16.101,15.973,16.1,300000.0
2009-09-28 21:48:00,16.006,16.1,15.958,16.091,400000.0
2009-09-28 21:49:00,15.975,16.109,15.975,16.022,450000.0
2009-09-28 21:50:00,16.113,16.193,16.016,16.016,700000.0
2009-09-28 21:51:00,16.13,16.13,16.13,16.13,300000.0
2009-09-28 21:53:00,16.075,16.075,15.949,15.977,300000.0
2009-09-28 21:54:00,16.114,16.114,16.018,16.022,350000.0
2009-09-28 21:56:00,16.103,16.105,16.024,16.075,400000.0
2009-09-28 21:57:00,16.13,16.13,16.13,16.13,400000.0
2009-09-28 21:58:00,16.083,16.083,15.975,16.007,400000.0
2009-09-28 21:59:00,16.038,16.127,16.02,16.127,450000.0
2009-09-28 22:00:00,16.115,16.147,16.032,16.032,400000.0
2009-09-28 22:01:00,16.118,16.118,15.954,15.992,350000.0
2009-09-28 22:02:00,16.105,16.172,16.042,16.146,500000.0
2009-09-28 22:03:00,16.041,16.171,16.041,16.053,400000.0
2009-09-28 22:04:00,16.168,16.196,16.052,16.052,500000.0
2009-09-28 22:05:00,16.094,16.114,16.027,16.073,350000.0
2009-09-28 22:06:00,16.15,16.15,16.15,16.15,450000.0
2009-09-28 22:07:00,16.16,16.16,16.16,16.16,450000.0
2009-09-28 22:08:00,16.024,16.133,16.024,16.133,450000.0
2009-09-28 22:09:00,16.129,16.129,16.003,16.059,350000.0
2009-09-28 22:10:00,16.116,16.116,15.945,16.092,1100000.0
2009-09-28 22:11:00,16.051,16.121,16.023,16.046,350000.0
2009-09-28 22:12:00,16.106,16.144,16.001,16.142,400000.0
2009-09-28 22:13:00,16.043,16.137,16.037,16.037,350000.0
2009-09-28 22:14:00,16.128,16.128,16.012,16.038,350000.0
2009-09-28 22:15:00,16.129,16.129,15.982,16.111,300000.0
2009-09-28 22:16:00,16.16,16.16,16.16,16.16,350000.0
2009-09-28 22:17:00,16.099,16.145,16.018,16.018,350000.0
2009-09-28 22:20:00,16.063,16.154,16.018,16.118,1200000.0
2009-09-28 22:21:00,16.16,16.16,16.16,16.16,400000.0
2009-09-28 22:22:00,16.11,16.139,16.041,16.041,400000.0
2009-09-28 22:23:00,16.15,16.15,16.15,16.15,400000.0
2009-09-28 22:24:00,16.133,16.138,16.009,16.009,400000.0
2009-09-28 22:25:00,16.102,16.138,16.048,16.136,450000.0
2009-09-28 22:26:00,16.094,16.127,15.984,16.082,350000.0
2009-09-28 22:27:00,16.044,16.171,16.044,16.144,550000.0
2009-09-28 22:28:00,16.081,16.099,16.029,16.033,350000.0
2009-09-28 22:29:00,16.016,16.133,15.995,16.064,400000.0
2009-09-28 22:30:00,16.022,16.156,16.022,16.107,700000.0
2009-09-28 22:33:00,16.113,16.147,16.06,16.147,400000.0
2009-09-28 22:34:00,16.122,16.181,16.027,16.081,550000.0
2009-09-28 22:35:00,16.105,16.137,16.024,16.102,500000.0
2009-09-28 22:36:00,16.041,16.117,16.003,16.111,350000.0
2009-09-28 22:37:00,16.043,16.122,16.043,16.121,300000.0
2009-09-28 22:38:00,16.121,16.159,16.01,16.01,400000.0
2009-09-28 22:40:00,16.111,16.151,16.051,16.15,550000.0
2009-09-28 22:41:00,16.064,16.109,15.978,16.109,500000.0
2009-09-28 22:42:00,16.091,16.202,16.022,16.022,700000.0
2009-09-28 22:43:00,16.144,16.153,16.046,16.112,450000.0
2009-09-28 22:44:00,16.127,16.14,16.004,16.061,550000.0
2009-09-28 22:45:00,16.11,16.143,16.017,16.114,350000.0
2009-09-28 22:46:00,16.018,16.138,16.018,16.075,400000.0
2009-09-28 22:47:00,16.029,16.102,16.005,16.091,250000.0
2009-09-28 22:49:00,16.133,16.133,15.995,16.049,350000.0
2009-09-28 22:50:00,16.158,16.196,16.03,16.03,750000.0
2009-09-28 22:52:00,16.125,16.125,16.025,16.04,350000.0
2009-09-28 22:53:00,16.16,16.16,16.16,16.16,100000.0
2009-09-28 22:54:00,16.15,16.15,16.15,16.15,100000.0
2009-09-28 22:57:00,16.072,16.072,16.013,16.013,100000.0
2009-09-28 22:58:00,16.026,16.141,16.001,16.001,300000.0
2009-09-28 22:59:00,16.084,16.147,16.041,16.127,400000.0
2009-09-28 23:00:00,16.147,16.152,16.011,16.119,800000.0
2009-09-28 23:03:00,16.087,16.125,16.031,16.031,400000.0
2009-09-28 23:04:00,16.158,16.158,16.125,16.125,150000.0
2009-09-28 23:06:00,16.045,16.154,16.045,16.132,350000.0
2009-09-28 23:07:00,16.079,16.15,15.994,16.15,550000.0
2009-09-28 23:08:00,16.097,16.158,16.035,16.133,950000.0
2009-09-28 23:10:00,16.119,16.192,16.032,16.142,1050000.0
2009-09-28 23:11:00,16.126,16.126,16.052,16.067,300000.0
2009-09-28 23:12:00,16.121,16.176,16.084,16.126,550000.0
2009-09-28 23:14:00,16.152,16.16,16.121,16.123,350000.0
2009-09-28 23:15:00,16.093,16.133,16.009,16.133,450000.0
2009-09-28 23:20:00,16.079,16.125,15.998,15.998,350000.0
2009-09-28 23:30:00,16.128,16.128,15.995,16.091,450000.0
2009-09-28 23:40:00,16.064,16.131,15.993,16.131,700000.0
2009-09-28 23:41:00,16.034,16.123,15.982,16.123,200000.0
2009-09-28 23:50:00,16.014,16.134,16.014,16.024,950000.0
2009-09-29 00:00:00,16.113,16.129,15.991,16.056,1600000.0
2009-09-29 00:01:00,16.014,16.046,15.991,16.014,250000.0
2009-09-29 00:03:00,16.084,16.181,16.062,16.062,500000.0
2009-09-29 00:04:00,16.163,16.164,16.051,16.164,350000.0
2009-09-29 00:05:00,16.057,16.183,16.046,16.181,500000.0
2009-09-29 00:06:00,16.176,16.176,16.029,16.144,450000.0
2009-09-29 00:07:00,16.07,16.174,16.07,16.074,350000.0
2009-09-29 00:08:00,16.127,16.131,16.059,16.059,400000.0
2009-09-29 00:09:00,15.998,16.172,15.998,16.172,500000.0
2009-09-29 00:10:00,16.133,16.224,16.071,16.071,800000.0
2009-09-29 00:11:00,16.165,16.178,16.055,16.178,350000.0
2009-09-29 00:15:00,16.095,16.095,16.095,16.095,50000.0
2009-09-29 00:16:00,16.093,16.173,16.062,16.062,400000.0
2009-09-29 00:17:00,16.059,16.173,16.023,16.088,350000.0
2009-09-29 00:18:00,16.18,16.18,16.18,16.18,400000.0
2009-09-29 00:19:00,16.138,16.173,16.105,16.134,400000.0
2009-09-29 00:20:00,16.009,16.143,16.009,16.126,850000.0
2009-09-29 00:21:00,16.156,16.182,16.058,16.091,500000.0
2009-09-29 00:22:00,16.121,16.141,16.001,16.123,500000.0
2009-09-29 00:23:00,16.174,16.174,16.066,16.158,400000.0
2009-09-29 00:24:00,16.145,16.174,16.094,16.174,250000.0
2009-09-29 00:25:00,16.135,16.175,16.036,16.134,300000.0
2009-09-29 00:26:00,16.152,16.152,16.062,16.062,400000.0
2009-09-29 00:27:00,16.182,16.182,16.055,16.055,300000.0
2009-09-29 00:28:00,16.18,16.18,16.18,16.18,400000.0
2009-09-29 00:29:00,16.004,16.17,16.003,16.092,400000.0
2009-09-29 00:30:00,16.062,16.18,16.062,16.18,250000.0
2009-09-29 00:32:00,16.18,16.18,16.18,16.18,500000.0
2009-09-29 00:33:00,16.174,16.191,16.071,16.145,500000.0
2009-09-29 00:34:00,16.073,16.188,16.065,16.188,300000.0
2009-09-29 00:35:00,16.081,16.17,16.033,16.131,450000.0
2009-09-29 00:36:00,16.069,16.171,16.047,16.101,450000.0
2009-09-29 00:39:00,16.16,16.16,16.005,16.012,350000.0
2009-09-29 00:40:00,16.147,16.172,16.019,16.139,1300000.0
2009-09-29 00:41:00,16.097,16.183,16.073,16.146,350000.0
2009-09-29 00:42:00,16.175,16.217,16.07,16.07,450000.0
2009-09-29 00:43:00,16.039,16.182,16.039,16.182,500000.0
2009-09-29 00:44:00,16.184,16.184,16.07,16.07,250000.0
2009-09-29 00:45:00,16.187,16.208,16.101,16.106,350000.0
2009-09-29 00:46:00,16.185,16.194,16.072,16.169,250000.0
2009-09-29 00:47:00,16.156,16.184,16.049,16.049,400000.0
2009-09-29 00:48:00,16.196,16.208,16.091,16.116,450000.0
2009-09-29 00:49:00,16.177,16.207,16.059,16.173,550000.0
2009-09-29 00:50:00,16.176,16.176,16.129,16.129,200000.0
2009-09-29 00:51:00,16.125,16.125,15.994,16.029,600000.0
2009-09-29 00:52:00,16.163,16.209,16.083,16.196,350000.0
2009-09-29 00:53:00,16.17,16.17,16.17,16.17,400000.0
2009-09-29 00:54:00,16.154,16.154,16.056,16.056,400000.0
2009-09-29 00:55:00,16.071,16.165,16.071,16.095,400000.0
2009-09-29 00:56:00,16.18,16.18,16.17,16.18,400000.0
2009-09-29 00:57:00,16.052,16.16,16.042,16.082,400000.0
2009-09-29 00:58:00,16.189,16.189,16.067,16.093,400000.0
2009-09-29 00:59:00,16.119,16.163,16.042,16.152,350000.0
2009-09-29 01:00:00,16.182,16.182,16.001,16.142,1050000.0
2009-09-29 01:01:00,16.065,16.179,16.065,16.179,100000.0
2009-09-29 01:02:00,16.161,16.204,16.086,16.135,750000.0
2009-09-29 01:03:00,16.113,16.17,16.013,16.161,350000.0
2009-09-29 01:04:00,16.189,16.204,16.089,16.19,350000.0
2009-09-29 01:05:00,16.143,16.207,16.068,16.09,600000.0
2009-09-29 01:06:00,16.201,16.201,16.075,16.16,750000.0
2009-09-29 01:07:00,16.167,16.189,16.032,16.17,900000.0
2009-09-29 01:08:00,16.123,16.251,16.123,16.198,400000.0
2009-09-29 01:09:00,16.087,16.212,16.087,16.101,350000.0
2009-09-29 01:10:00,16.105,16.213,16.075,16.123,650000.0
2009-09-29 01:11:00,16.19,16.217,16.093,16.093,400000.0
2009-09-29 01:12:00,16.22,16.242,16.139,16.204,400000.0
2009-09-29 01:13:00,16.074,16.186,16.074,16.091,400000.0
2009-09-29 01:14:00,16.229,16.234,16.196,16.231,350000.0
2009-09-29 01:15:00,16.082,16.223,16.082,16.223,350000.0
2009-09-29 01:16:00,16.129,16.214,16.071,16.13,500000.0
2009-09-29 01:17:00,16.023,16.213,16.023,16.102,1050000.0
2009-09-29 01:18:00,16.129,16.17,16.029,16.138,300000.0
2009-09-29 01:19:00,16.157,16.213,16.111,16.111,350000.0
2009-09-29 01:20:00,16.128,16.183,16.055,16.183,750000.0
2009-09-29 01:21:00,16.191,16.234,16.097,16.132,400000.0
2009-09-29 01:22:00,16.212,16.24,16.098,16.098,550000.0
2009-09-29 01:23:00,16.154,16.158,16.022,16.034,450000.0
2009-09-29 01:24:00,16.157,16.196,16.072,16.196,400000.0
2009-09-29 01:25:00,16.153,16.171,16.05,16.107,450000.0
2009-09-29 01:26:00,16.076,16.151,16.013,16.068,350000.0
2009-09-29 01:27:00,16.184,16.203,16.077,16.203,550000.0
2009-09-29 01:28:00,16.16,16.191,16.069,16.163,400000.0
2009-09-29 01:29:00,16.156,16.186,16.055,16.148,400000.0
2009-09-29 01:30:00,16.195,16.195,16.033,16.145,600000.0
2009-09-29 01:31:00,16.167,16.167,16.062,16.128,400000.0
2009-09-29 01:32:00,16.182,16.199,16.096,16.166,550000.0
2009-09-29 01:34:00,16.069,16.183,16.069,16.183,400000.0
2009-09-29 01:35:00,16.108,16.185,16.068,16.068,550000.0
2009-09-29 01:36:00,16.131,16.204,16.063,16.101,750000.0
2009-09-29 01:37:00,16.137,16.188,16.074,16.174,450000.0
2009-09-29 01:38:00,16.13,16.193,16.034,16.193,350000.0
2009-09-29 01:39:00,16.178,16.186,16.072,16.18,800000.0
2009-09-29 01:40:00,16.105,16.166,16.077,16.129,700000.0
2009-09-29 01:41:00,16.183,16.183,16.091,16.15,300000.0
2009-09-29 01:42:00,16.132,16.14,16.054,16.083,550000.0
2009-09-29 01:43:00,16.163,16.19,16.055,16.15,700000.0
2009-09-29 01:44:00,16.04,16.168,16.0,16.162,700000.0
2009-09-29 01:45:00,16.025,16.155,16.002,16.155,800000.0
2009-09-29 01:46:00,16.16,16.196,16.048,16.196,900000.0
2009-09-29 01:47:00,16.144,16.208,16.141,16.187,850000.0
2009-09-29 01:48:00,16.168,16.168,16.063,16.105,400000.0
2009-09-29 01:49:00,16.187,16.187,16.088,16.186,550000.0
2009-09-29 01:50:00,16.171,16.219,16.111,16.173,500000.0
2009-09-29 01:51:00,16.201,16.206,16.098,16.206,300000.0
2009-09-29 01:52:00,16.171,16.216,16.109,16.161,400000.0
2009-09-29 01:53:00,16.103,16.194,16.075,16.104,900000.0
2009-09-29 01:54:00,16.21,16.21,16.21,16.21,600000.0
2009-09-29 01:55:00,16.18,16.199,16.095,16.181,600000.0
2009-09-29 01:56:00,16.196,16.229,16.138,16.138,450000.0
2009-09-29 01:57:00,16.21,16.251,16.113,16.113,650000.0
2009-09-29 01:58:00,16.194,16.224,16.139,16.194,500000.0
2009-09-29 01:59:00,16.104,16.215,16.099,16.183,400000.0
2009-09-29 02:00:00,16.165,16.179,16.15,16.15,150000.0
2009-09-29 02:01:00,16.139,16.199,16.079,16.079,350000.0
2009-09-29 02:02:00,16.191,16.191,16.112,16.177,200000.0
2009-09-29 02:03:00,16.121,16.225,16.121,16.202,400000.0
2009-09-29 02:04:00,16.191,16.191,16.045,16.091,400000.0
2009-09-29 02:05:00,16.13,16.251,16.074,16.074,750000.0
2009-09-29 02:06:00,16.186,16.213,16.1,16.1,800000.0
2009-09-29 02:07:00,16.134,16.208,16.086,16.094,600000.0
2009-09-29 02:08:00,16.116,16.164,16.116,16.149,150000.0
2009-09-29 02:09:00,16.205,16.212,16.079,16.211,850000.0
2009-09-29 02:10:00,16.21,16.21,16.157,16.157,150000.0
2009-09-29 02:11:00,16.195,16.2,16.106,16.106,400000.0
2009-09-29 02:12:00,16.156,16.198,16.063,16.176,400000.0
2009-09-29 02:13:00,16.167,16.167,16.167,16.167,50000.0
2009-09-29 02:14:00,16.2,16.2,16.2,16.2,350000.0
2009-09-29 02:15:00,16.189,16.189,16.065,16.067,350000.0
2009-09-29 02:16:00,16.087,16.233,16.087,16.177,450000.0
2009-09-29 02:17:00,16.18,16.18,15.972,16.068,1050000.0
2009-09-29 02:18:00,16.189,16.203,16.06,16.1,750000.0
2009-09-29 02:19:00,16.166,16.215,16.107,16.208,500000.0
2009-09-29 02:20:00,16.121,16.187,16.04,16.187,500000.0
2009-09-29 02:21:00,16.196,16.206,16.116,16.171,500000.0
2009-09-29 02:22:00,16.172,16.211,16.168,16.205,250000.0
2009-09-29 02:23:00,16.109,16.19,16.064,16.19,350000.0
2009-09-29 02:24:00,16.192,16.231,16.1,16.151,500000.0
2009-09-29 02:25:00,16.191,16.218,16.073,16.179,450000.0
2009-09-29 02:26:00,16.2,16.2,16.092,16.185,400000.0
2009-09-29 02:27:00,16.192,16.223,16.088,16.198,750000.0
2009-09-29 02:28:00,16.13,16.276,16.13,16.211,450000.0
2009-09-29 02:29:00,16.204,16.204,16.049,16.189,1400000.0
2009-09-29 02:30:00,16.047,16.198,16.038,16.198,550000.0
2009-09-29 02:31:00,16.216,16.247,16.088,16.104,950000.0
2009-09-29 02:32:00,16.18,16.196,16.047,16.194,1100000.0
2009-09-29 02:33:00,16.189,16.22,16.09,16.201,550000.0
2009-09-29 02:34:00,16.107,16.213,16.107,16.153,350000.0
2009-09-29 02:35:00,16.127,16.2,16.072,16.2,550000.0
2009-09-29 02:36:00,16.088,16.273,16.069,16.123,550000.0
2009-09-29 02:37:00,16.211,16.211,16.069,16.097,400000.0
2009-09-29 02:38:00,16.16,16.215,16.079,16.21,400000.0
2009-09-29 02:39:00,16.082,16.197,16.082,16.158,350000.0
2009-09-29 02:40:00,16.188,16.188,16.063,16.063,250000.0
2009-09-29 02:41:00,16.072,16.207,16.061,16.137,800000.0
2009-09-29 02:42:00,16.055,16.168,16.055,16.168,100000.0
2009-09-29 02:43:00,16.119,16.19,16.069,16.165,500000.0
2009-09-29 02:44:00,16.162,16.192,16.088,16.192,250000.0
2009-09-29 02:45:00,16.038,16.172,16.038,16.17,550000.0
2009-09-29 02:46:00,16.17,16.185,16.088,16.181,750000.0
2009-09-29 02:47:00,16.18,16.18,16.17,16.18,900000.0
2009-09-29 02:48:00,16.166,16.171,16.042,16.042,900000.0
2009-09-29 02:49:00,16.152,16.182,16.032,16.182,700000.0
2009-09-29 02:50:00,16.032,16.125,16.018,16.109,750000.0
2009-09-29 02:51:00,16.151,16.171,16.053,16.133,700000.0
2009-09-29 02:52:00,16.165,16.165,16.031,16.154,450000.0
2009-09-29 02:53:00,16.152,16.168,16.018,16.018,550000.0
2009-09-29 02:54:00,16.152,16.152,16.009,16.118,500000.0
2009-09-29 02:55:00,16.16,16.16,16.15,16.15,1200000.0
2009-09-29 02:56:00,16.14,16.185,16.048,16.142,1200000.0
2009-09-29 02:57:00,16.113,16.192,16.082,16.159,500000.0
2009-09-29 02:58:00,16.127,16.174,16.034,16.153,900000.0
2009-09-29 02:59:00,16.105,16.178,16.029,16.032,1200000.0
2009-09-29 03:00:00,16.089,16.213,16.063,16.164,350000.0
2009-09-29 03:01:00,16.074,16.155,16.074,16.155,400000.0
2009-09-29 03:02:00,16.076,16.129,16.076,16.129,100000.0
2009-09-29 03:03:00,15.976,16.138,15.945,16.138,350000.0
2009-09-29 03:04:00,16.161,16.161,16.028,16.124,500000.0
2009-09-29 03:05:00,16.124,16.124,16.124,16.124,50000.0
2009-09-29 03:06:00,16.152,16.152,16.152,16.152,50000.0
2009-09-29 03:07:00,16.145,16.189,16.052,16.104,550000.0
2009-09-29 03:08:00,16.083,16.137,16.083,16.137,100000.0
2009-09-29 03:09:00,16.054,16.197,16.054,16.14,500000.0
2009-09-29 03:10:00,16.109,16.109,16.099,16.099,100000.0
2009-09-29 03:11:00,16.16,16.16,16.15,16.15,100000.0
2009-09-29 03:12:00,16.111,16.111,16.084,16.084,100000.0
2009-09-29 03:13:00,16.042,16.164,16.042,16.074,550000.0
2009-09-29 03:14:00,16.064,16.135,16.005,16.096,300000.0
2009-09-29 03:15:00,16.131,16.141,16.051,16.084,400000.0
2009-09-29 03:16:00,16.063,16.174,16.063,16.159,350000.0
2009-09-29 03:17:00,16.132,16.132,15.998,15.998,250000.0
2009-09-29 03:18:00,16.114,16.114,16.035,16.035,250000.0
2009-09-29 03:19:00,16.014,16.103,15.959,16.058,600000.0
2009-09-29 03:20:00,16.118,16.124,16.118,16.124,100000.0
2009-09-29 03:21:00,16.011,16.138,16.011,16.108,400000.0
2009-09-29 03:22:00,16.114,16.141,16.002,16.141,300000.0
2009-09-29 03:23:00,16.08,16.08,16.025,16.034,250000.0
2009-09-29 03:24:00,16.138,16.138,16.029,16.098,350000.0
2009-09-29 03:25:00,16.13,16.153,16.021,16.152,350000.0
2009-09-29 03:26:00,16.084,16.111,15.985,15.995,350000.0
2009-09-29 03:27:00,16.1,16.163,16.014,16.058,400000.0
2009-09-29 03:28:00,16.134,16.14,16.032,16.059,200000.0
2009-09-29 03:29:00,16.057,16.14,16.016,16.136,700000.0
2009-09-29 03:30:00,16.119,16.144,16.007,16.144,300000.0
2009-09-29 03:31:00,16.141,16.141,16.065,16.065,350000.0
2009-09-29 03:32:00,16.05,16.166,16.047,16.07,500000.0
2009-09-29 03:33:00,16.02,16.12,15.994,16.057,350000.0
2009-09-29 03:34:00,16.052,16.097,15.964,16.097,300000.0
2009-09-29 03:35:00,16.026,16.082,16.026,16.068,150000.0
2009-09-29 03:36:00,16.153,16.153,16.12,16.146,150000.0
2009-09-29 03:37:00,16.07,16.09,16.028,16.09,350000.0
2009-09-29 03:38:00,16.082,16.099,16.039,16.099,250000.0
2009-09-29 03:39:00,16.051,16.135,16.019,16.085,500000.0
2009-09-29 03:40:00,16.038,16.129,15.982,16.044,450000.0
2009-09-29 03:41:00,16.077,16.158,16.028,16.056,350000.0
2009-09-29 03:42:00,16.026,16.179,16.026,16.133,400000.0
2009-09-29 03:43:00,16.099,16.157,16.017,16.085,400000.0
2009-09-29 03:44:00,16.15,16.15,16.007,16.007,350000.0
2009-09-29 03:45:00,16.133,16.143,16.006,16.117,450000.0
2009-09-29 03:46:00,16.088,16.134,16.034,16.034,450000.0
2009-09-29 03:47:00,16.159,16.159,16.159,16.159,50000.0
2009-09-29 03:48:00,16.03,16.16,16.03,16.147,400000.0
2009-09-29 03:49:00,16.057,16.144,16.057,16.088,400000.0
2009-09-29 03:50:00,16.125,16.154,16.001,16.154,550000.0
2009-09-29 03:51:00,16.079,16.125,15.978,16.11,400000.0
2009-09-29 03:52:00,16.146,16.165,16.047,16.077,350000.0
2009-09-29 03:53:00,16.076,16.163,16.028,16.163,550000.0
2009-09-29 03:54:00,16.127,16.154,16.074,16.11,250000.0
2009-09-29 03:55:00,16.123,16.184,16.082,16.143,400000.0
2009-09-29 03:56:00,16.115,16.159,16.081,16.147,300000.0
2009-09-29 03:57:00,16.117,16.143,16.068,16.072,450000.0
2009-09-29 03:58:00,16.131,16.131,15.985,16.04,500000.0
2009-09-29 03:59:00,16.152,16.161,16.064,16.091,350000.0
2009-09-29 04:00:00,16.012,16.146,15.984,16.028,350000.0
2009-09-29 04:01:00,16.008,16.156,16.008,16.136,350000.0
2009-09-29 04:02:00,16.052,16.126,16.002,16.095,400000.0
2009-09-29 04:03:00,16.079,16.162,16.063,16.128,250000.0
2009-09-29 04:04:00,16.083,16.183,16.083,16.15,400000.0
2009-09-29 04:05:00,16.123,16.163,16.04,16.148,500000.0
2009-09-29 04:06:00,16.146,16.146,16.075,16.075,200000.0
2009-09-29 04:07:00,16.128,16.128,16.057,16.066,200000.0
2009-09-29 04:08:00,16.027,16.132,16.027,16.132,150000.0
2009-09-29 04:09:00,16.094,16.142,16.051,16.124,550000.0
2009-09-29 04:10:00,16.099,16.155,16.04,16.155,200000.0
2009-09-29 04:11:00,16.13,16.13,15.992,16.103,450000.0
2009-09-29 04:12:00,16.141,16.141,16.015,16.05,350000.0
2009-09-29 04:13:00,16.139,16.149,16.028,16.149,350000.0
2009-09-29 04:14:00,16.027,16.12,16.002,16.073,400000.0
2009-09-29 04:15:00,16.003,16.17,16.003,16.145,250000.0
2009-09-29 04:16:00,16.16,16.16,16.16,16.16,300000.0
2009-09-29 04:17:00,16.141,16.141,16.014,16.103,300000.0
2009-09-29 04:18:00,16.07,16.156,16.07,16.076,250000.0
2009-09-29 04:19:00,16.133,16.133,15.983,16.13,650000.0
2009-09-29 04:20:00,16.059,16.138,16.045,16.138,350000.0
2009-09-29 04:21:00,15.997,16.132,15.989,16.001,650000.0
2009-09-29 04:22:00,16.127,16.166,16.07,16.07,600000.0
2009-09-29 04:23:00,16.061,16.162,16.046,16.064,350000.0
2009-09-29 04:24:00,16.137,16.152,16.074,16.096,400000.0
2009-09-29 04:25:00,16.159,16.159,16.068,16.13,400000.0
2009-09-29 04:26:00,16.077,16.165,16.002,16.002,450000.0
2009-09-29 04:27:00,16.136,16.163,16.037,16.135,400000.0
2009-09-29 04:28:00,16.124,16.18,16.09,16.18,450000.0
2009-09-29 04:29:00,16.167,16.173,16.037,16.153,750000.0
2009-09-29 04:30:00,16.177,16.177,16.043,16.12,400000.0
2009-09-29 04:31:00,16.181,16.181,16.033,16.053,300000.0
2009-09-29 04:32:00,16.113,16.178,16.076,16.178,200000.0
2009-09-29 04:33:00,16.131,16.173,16.04,16.111,300000.0
2009-09-29 04:34:00,16.17,16.18,16.17,16.18,100000.0
2009-09-29 04:35:00,16.17,16.17,16.144,16.144,100000.0
2009-09-29 04:36:00,16.134,16.194,16.134,16.176,150000.0
2009-09-29 04:37:00,16.166,16.166,16.166,16.166,50000.0
2009-09-29 04:38:00,16.176,16.176,16.176,16.176,50000.0
2009-09-29 04:39:00,16.161,16.166,16.04,16.09,450000.0
2009-09-29 04:40:00,16.059,16.135,16.059,16.135,150000.0
2009-09-29 04:41:00,16.18,16.18,16.18,16.18,300000.0
2009-09-29 04:42:00,16.083,16.139,16.045,16.106,300000.0
2009-09-29 04:43:00,16.071,16.122,16.014,16.119,550000.0
2009-09-29 04:44:00,16.084,16.206,16.084,16.147,550000.0
2009-09-29 04:46:00,16.142,16.166,16.036,16.051,400000.0
2009-09-29 04:47:00,16.084,16.167,16.066,16.102,350000.0
2009-09-29 04:48:00,16.174,16.174,16.107,16.107,100000.0
2009-09-29 04:49:00,16.187,16.187,16.059,16.187,350000.0
2009-09-29 04:50:00,16.034,16.076,16.034,16.076,100000.0
2009-09-29 04:51:00,16.141,16.213,16.082,16.082,550000.0
2009-09-29 04:52:00,16.119,16.15,16.05,16.079,400000.0
2009-09-29 04:53:00,16.17,16.17,16.17,16.17,250000.0
2009-09-29 04:54:00,16.095,16.156,16.033,16.156,250000.0
2009-09-29 04:55:00,16.027,16.124,15.976,16.124,650000.0
2009-09-29 04:56:00,16.155,16.155,16.016,16.063,450000.0
2009-09-29 04:57:00,16.026,16.099,16.026,16.099,350000.0
2009-09-29 04:58:00,16.17,16.17,16.16,16.16,500000.0
2009-09-29 04:59:00,16.17,16.17,16.16,16.16,500000.0
2009-09-29 05:00:00,16.062,16.184,16.057,16.057,500000.0
2009-09-29 05:01:00,16.089,16.089,16.089,16.089,50000.0
2009-09-29 05:02:00,16.103,16.126,16.056,16.073,200000.0
2009-09-29 05:03:00,16.17,16.17,16.16,16.16,250000.0
2009-09-29 05:04:00,16.099,16.172,16.066,16.066,250000.0
2009-09-29 05:05:00,16.139,16.207,16.004,16.098,500000.0
2009-09-29 05:06:00,16.125,16.125,15.997,15.997,400000.0
2009-09-29 05:07:00,16.068,16.138,16.068,16.122,300000.0
2009-09-29 05:08:00,16.084,16.174,16.084,16.172,400000.0
2009-09-29 05:09:00,16.123,16.164,16.013,16.048,500000.0
2009-09-29 05:10:00,16.025,16.134,16.024,16.076,350000.0
2009-09-29 05:11:00,16.104,16.14,16.104,16.14,100000.0
2009-09-29 05:12:00,16.063,16.119,16.063,16.076,200000.0
2009-09-29 05:13:00,16.062,16.139,16.031,16.13,500000.0
2009-09-29 05:14:00,16.132,16.169,16.103,16.169,150000.0
2009-09-29 05:15:00,16.175,16.175,16.047,16.047,100000.0
2009-09-29 05:17:00,16.063,16.129,16.063,16.08,350000.0
2009-09-29 05:18:00,16.072,16.141,16.069,16.069,350000.0
2009-09-29 05:19:00,16.16,16.16,16.16,16.16,400000.0
2009-09-29 05:20:00,16.07,16.164,16.041,16.061,400000.0
2009-09-29 05:21:00,16.156,16.156,16.016,16.076,400000.0
2009-09-29 05:22:00,16.146,16.164,16.035,16.164,400000.0
2009-09-29 05:23:00,16.156,16.156,16.02,16.02,100000.0
2009-09-29 05:24:00,16.069,16.141,16.069,16.097,200000.0
2009-09-29 05:25:00,16.162,16.208,16.05,16.105,550000.0
2009-09-29 05:26:00,16.145,16.145,15.969,16.016,550000.0
2009-09-29 05:27:00,16.146,16.146,15.976,16.044,300000.0
2009-09-29 05:28:00,16.103,16.118,16.103,16.118,100000.0
2009-09-29 05:29:00,16.168,16.168,16.168,16.168,50000.0
2009-09-29 05:30:00,16.104,16.184,16.08,16.171,450000.0
2009-09-29 05:31:00,16.13,16.145,16.046,16.083,200000.0
2009-09-29 05:32:00,16.16,16.16,16.15,16.15,350000.0
2009-09-29 05:33:00,16.123,16.166,16.013,16.013,350000.0
2009-09-29 05:35:00,16.068,16.1,16.068,16.093,150000.0
2009-09-29 05:36:00,16.101,16.148,16.031,16.048,350000.0
2009-09-29 05:37:00,16.04,16.157,16.04,16.094,400000.0
2009-09-29 05:38:00,16.145,16.145,16.131,16.131,100000.0
2009-09-29 05:39:00,16.097,16.204,16.086,16.157,350000.0
2009-09-29 05:40:00,16.135,16.17,16.052,16.052,250000.0
2009-09-29 05:41:00,16.141,16.166,16.104,16.113,500000.0
2009-09-29 05:42:00,16.077,16.15,16.071,16.093,350000.0
2009-09-29 05:43:00,16.133,16.177,16.053,16.142,450000.0
2009-09-29 05:44:00,16.06,16.145,16.06,16.137,400000.0
2009-09-29 05:45:00,16.123,16.179,16.094,16.176,400000.0
2009-09-29 05:46:00,16.17,16.17,16.16,16.17,450000.0
2009-09-29 05:47:00,16.115,16.156,16.081,16.081,450000.0
2009-09-29 05:48:00,16.071,16.151,16.023,16.14,550000.0
2009-09-29 05:49:00,16.112,16.171,16.057,16.171,400000.0
2009-09-29 05:50:00,16.076,16.158,16.05,16.13,350000.0
2009-09-29 05:51:00,16.148,16.17,16.009,16.138,550000.0
2009-09-29 05:52:00,16.063,16.155,16.063,16.063,150000.0
2009-09-29 05:53:00,16.134,16.16,16.071,16.132,500000.0
2009-09-29 05:54:00,16.134,16.15,16.04,16.088,400000.0
2009-09-29 05:55:00,16.031,16.166,16.031,16.139,550000.0
2009-09-29 05:56:00,16.098,16.175,16.041,16.141,400000.0
2009-09-29 05:57:00,16.18,16.184,16.11,16.184,150000.0
2009-09-29 05:58:00,16.135,16.176,16.036,16.174,400000.0
2009-09-29 05:59:00,16.18,16.18,16.17,16.17,400000.0
2009-09-29 06:00:00,16.144,16.144,16.012,16.091,400000.0
2009-09-29 06:01:00,16.104,16.179,16.048,16.103,550000.0
2009-09-29 06:02:00,16.103,16.122,16.103,16.106,200000.0
2009-09-29 06:03:00,16.039,16.155,15.996,16.155,900000.0
2009-09-29 06:04:00,16.098,16.098,16.098,16.098,50000.0
2009-09-29 06:05:00,16.037,16.148,16.037,16.047,400000.0
2009-09-29 06:06:00,16.107,16.185,16.058,16.139,350000.0
2009-09-29 06:07:00,16.052,16.052,16.052,16.052,50000.0
2009-09-29 06:08:00,16.123,16.222,16.084,16.184,550000.0
2009-09-29 06:09:00,16.073,16.158,16.036,16.036,250000.0
2009-09-29 06:10:00,16.105,16.174,16.041,16.041,350000.0
2009-09-29 06:11:00,16.141,16.143,16.097,16.143,250000.0
2009-09-29 06:12:00,16.039,16.163,16.039,16.046,250000.0
2009-09-29 06:13:00,16.115,16.207,16.092,16.172,300000.0
2009-09-29 06:14:00,16.146,16.178,16.057,16.178,150000.0
2009-09-29 06:15:00,16.186,16.193,16.087,16.153,350000.0
2009-09-29 06:16:00,16.053,16.163,16.053,16.065,450000.0
2009-09-29 06:17:00,16.209,16.209,16.108,16.204,400000.0
2009-09-29 06:18:00,16.149,16.152,16.03,16.152,450000.0
2009-09-29 06:19:00,16.094,16.181,16.056,16.181,350000.0
2009-09-29 06:20:00,16.152,16.188,16.048,16.048,450000.0
2009-09-29 06:21:00,16.151,16.225,16.076,16.197,350000.0
2009-09-29 06:22:00,16.156,16.156,16.156,16.156,50000.0
2009-09-29 06:23:00,16.099,16.211,16.044,16.044,450000.0
2009-09-29 06:24:00,16.1,16.167,16.043,16.043,550000.0
2009-09-29 06:25:00,16.168,16.187,16.053,16.187,450000.0
2009-09-29 06:26:00,16.134,16.222,16.11,16.183,350000.0
2009-09-29 06:27:00,16.147,16.193,16.099,16.147,200000.0
2009-09-29 06:28:00,16.203,16.225,16.097,16.176,700000.0
2009-09-29 06:29:00,16.229,16.229,16.071,16.071,550000.0
2009-09-29 06:30:00,16.243,16.243,16.117,16.117,550000.0
2009-09-29 06:31:00,16.215,16.215,16.106,16.18,350000.0
2009-09-29 06:32:00,16.195,16.214,16.135,16.214,400000.0
2009-09-29 06:33:00,16.228,16.236,16.136,16.15,550000.0
2009-09-29 06:34:00,16.178,16.213,16.099,16.149,350000.0
2009-09-29 06:35:00,16.214,16.239,16.125,16.239,400000.0
2009-09-29 06:36:00,16.16,16.259,16.152,16.234,600000.0
2009-09-29 06:37:00,16.148,16.267,16.134,16.155,450000.0
2009-09-29 06:38:00,16.225,16.225,16.093,16.207,250000.0
2009-09-29 06:39:00,16.198,16.219,16.079,16.219,400000.0
2009-09-29 06:40:00,16.191,16.191,16.126,16.178,300000.0
2009-09-29 06:41:00,16.113,16.216,16.113,16.216,450000.0
2009-09-29 06:42:00,16.096,16.195,16.066,16.144,800000.0
2009-09-29 06:43:00,16.113,16.249,16.113,16.189,550000.0
2009-09-29 06:44:00,16.228,16.237,16.174,16.237,400000.0
2009-09-29 06:45:00,16.171,16.234,16.125,16.234,250000.0
2009-09-29 06:46:00,16.202,16.211,16.113,16.113,500000.0
2009-09-29 06:47:00,16.12,16.204,16.06,16.06,350000.0
2009-09-29 06:48:00,16.105,16.231,16.105,16.2,300000.0
2009-09-29 06:49:00,16.147,16.261,16.147,16.22,350000.0
2009-09-29 06:50:00,16.122,16.216,16.103,16.149,350000.0
2009-09-29 06:51:00,16.234,16.249,16.156,16.249,350000.0
2009-09-29 06:52:00,16.144,16.268,16.144,16.22,550000.0
2009-09-29 06:53:00,16.204,16.246,16.204,16.246,250000.0
2009-09-29 06:54:00,16.183,16.242,16.183,16.209,400000.0
2009-09-29 06:55:00,16.138,16.25,16.138,16.158,400000.0
2009-09-29 06:56:00,16.213,16.281,16.13,16.231,450000.0
2009-09-29 06:57:00,16.166,16.246,16.125,16.233,750000.0
2009-09-29 06:58:00,16.198,16.198,16.106,16.151,400000.0
2009-09-29 06:59:00,16.231,16.231,16.062,16.158,550000.0
2009-09-29 07:00:00,16.14,16.226,16.121,16.121,400000.0
2009-09-29 07:01:00,16.236,16.24,16.123,16.24,550000.0
2009-09-29 07:02:00,16.198,16.217,16.101,16.164,550000.0
2009-09-29 07:03:00,16.199,16.199,16.199,16.199,50000.0
2009-09-29 07:04:00,16.182,16.203,16.11,16.128,350000.0
2009-09-29 07:05:00,16.141,16.188,16.1,16.15,350000.0
2009-09-29 07:06:00,16.203,16.229,16.148,16.187,350000.0
2009-09-29 07:07:00,16.172,16.271,16.126,16.145,400000.0
2009-09-29 07:08:00,16.206,16.244,16.174,16.244,350000.0
2009-09-29 07:09:00,16.199,16.227,16.156,16.208,350000.0
2009-09-29 07:10:00,16.147,16.264,16.124,16.124,1000000.0
2009-09-29 07:11:00,16.221,16.221,16.073,16.174,600000.0
2009-09-29 07:12:00,16.235,16.273,16.142,16.243,800000.0
2009-09-29 07:13:00,16.143,16.218,16.087,16.218,250000.0
2009-09-29 07:14:00,16.22,16.22,16.12,16.171,350000.0
2009-09-29 07:15:00,16.104,16.2,16.076,16.2,350000.0
2009-09-29 07:16:00,16.236,16.239,16.098,16.237,550000.0
2009-09-29 07:17:00,16.223,16.223,16.135,16.184,500000.0
2009-09-29 07:18:00,16.144,16.234,16.144,16.234,350000.0
2009-09-29 07:19:00,16.242,16.242,16.112,16.194,450000.0
2009-09-29 07:20:00,16.089,16.179,16.089,16.089,400000.0
2009-09-29 07:21:00,16.138,16.259,16.138,16.141,450000.0
2009-09-29 07:22:00,16.137,16.216,16.103,16.209,400000.0
2009-09-29 07:23:00,16.166,16.212,16.148,16.148,400000.0
2009-09-29 07:24:00,16.149,16.207,16.083,16.155,450000.0
2009-09-29 07:25:00,16.152,16.226,16.072,16.226,350000.0
2009-09-29 07:26:00,16.236,16.236,16.108,16.108,400000.0
2009-09-29 07:27:00,16.197,16.214,16.099,16.101,550000.0
2009-09-29 07:28:00,16.201,16.233,16.117,16.229,350000.0
2009-09-29 07:29:00,16.195,16.212,16.121,16.161,350000.0
2009-09-29 07:30:00,16.186,16.21,16.068,16.105,450000.0
2009-09-29 07:31:00,16.193,16.193,16.06,16.06,450000.0
2009-09-29 07:32:00,16.09,16.178,16.04,16.178,400000.0
2009-09-29 07:33:00,16.118,16.218,16.083,16.083,450000.0
2009-09-29 07:34:00,16.197,16.233,16.108,16.15,500000.0
2009-09-29 07:35:00,16.188,16.201,16.105,16.125,350000.0
2009-09-29 07:36:00,16.142,16.176,16.065,16.147,600000.0
2009-09-29 07:37:00,16.125,16.171,16.071,16.171,400000.0
2009-09-29 07:38:00,16.167,16.167,16.046,16.102,350000.0
2009-09-29 07:39:00,16.124,16.217,16.119,16.186,450000.0
2009-09-29 07:40:00,16.143,16.215,16.093,16.112,550000.0
2009-09-29 07:41:00,16.101,16.194,16.012,16.194,500000.0
2009-09-29 07:42:00,16.126,16.268,16.126,16.224,350000.0
2009-09-29 07:43:00,16.2,16.2,16.19,16.19,600000.0
2009-09-29 07:44:00,16.132,16.191,16.064,16.064,600000.0
2009-09-29 07:45:00,16.092,16.213,16.084,16.172,1000000.0
2009-09-29 07:46:00,16.132,16.158,16.079,16.128,450000.0
2009-09-29 07:47:00,16.115,16.161,16.039,16.161,450000.0
2009-09-29 07:48:00,16.175,16.177,16.064,16.128,800000.0
2009-09-29 07:49:00,16.078,16.219,16.078,16.176,500000.0
2009-09-29 07:50:00,16.107,16.206,16.089,16.206,900000.0
2009-09-29 07:51:00,16.146,16.189,16.076,16.076,350000.0
2009-09-29 07:52:00,16.104,16.21,16.079,16.13,800000.0
2009-09-29 07:53:00,16.08,16.221,16.077,16.105,850000.0
2009-09-29 07:54:00,16.115,16.182,16.087,16.182,500000.0
2009-09-29 07:55:00,16.147,16.198,16.092,16.092,500000.0
2009-09-29 07:56:00,16.135,16.189,16.034,16.089,800000.0
2009-09-29 07:57:00,16.071,16.165,16.062,16.16,600000.0
2009-09-29 07:58:00,16.1,16.206,16.093,16.114,850000.0
2009-09-29 07:59:00,16.168,16.184,16.022,16.14,650000.0
2009-09-29 08:00:00,16.171,16.209,16.07,16.07,550000.0
2009-09-29 08:01:00,16.153,16.153,16.033,16.135,350000.0
2009-09-29 08:02:00,16.174,16.174,16.068,16.071,450000.0
2009-09-29 08:03:00,16.098,16.161,16.069,16.139,400000.0
2009-09-29 08:04:00,16.089,16.142,16.023,16.065,400000.0
2009-09-29 08:05:00,16.098,16.098,15.967,15.967,400000.0
2009-09-29 08:06:00,16.14,16.162,16.061,16.135,500000.0
2009-09-29 08:07:00,16.035,16.12,15.959,16.025,550000.0
2009-09-29 08:08:00,16.06,16.13,16.016,16.047,400000.0
2009-09-29 08:09:00,16.002,16.155,15.981,16.015,800000.0
2009-09-29 08:10:00,16.02,16.095,16.015,16.095,350000.0
2009-09-29 08:11:00,16.039,16.101,16.014,16.101,500000.0
2009-09-29 08:12:00,16.005,16.11,15.99,16.082,350000.0
2009-09-29 08:13:00,15.995,16.096,15.931,16.096,550000.0
2009-09-29 08:14:00,16.105,16.111,15.998,15.998,500000.0
2009-09-29 08:15:00,16.132,16.208,16.011,16.14,550000.0
2009-09-29 08:16:00,16.101,16.101,16.007,16.025,350000.0
2009-09-29 08:17:00,16.041,16.133,15.992,16.025,500000.0
2009-09-29 08:18:00,16.077,16.122,16.011,16.122,200000.0
2009-09-29 08:19:00,16.038,16.109,16.016,16.016,700000.0
2009-09-29 08:20:00,16.03,16.11,16.004,16.033,500000.0
2009-09-29 08:21:00,16.025,16.121,16.009,16.121,450000.0
2009-09-29 08:24:00,16.065,16.127,16.023,16.044,400000.0
2009-09-29 08:25:00,16.039,16.14,16.006,16.074,650000.0
2009-09-29 08:26:00,16.129,16.129,16.005,16.093,400000.0
2009-09-29 08:27:00,16.144,16.144,16.058,16.123,350000.0
2009-09-29 08:28:00,16.054,16.134,16.002,16.013,600000.0
2009-09-29 08:30:00,16.006,16.106,16.006,16.062,400000.0
2009-09-29 08:31:00,16.036,16.138,16.033,16.051,500000.0
2009-09-29 08:32:00,16.037,16.151,16.018,16.067,500000.0
2009-09-29 08:33:00,16.039,16.092,15.964,16.03,500000.0
2009-09-29 08:34:00,16.085,16.148,16.025,16.041,350000.0
2009-09-29 08:35:00,16.159,16.181,16.044,16.106,550000.0
2009-09-29 08:36:00,16.04,16.172,16.04,16.094,400000.0
2009-09-29 08:37:00,16.05,16.177,16.05,16.083,350000.0
2009-09-29 08:38:00,16.173,16.173,16.067,16.076,400000.0
2009-09-29 08:39:00,16.097,16.104,16.084,16.084,350000.0
2009-09-29 08:40:00,16.118,16.144,16.034,16.08,350000.0
2009-09-29 08:41:00,16.086,16.165,16.086,16.165,250000.0
2009-09-29 08:42:00,16.133,16.182,16.052,16.065,550000.0
2009-09-29 08:43:00,16.027,16.146,16.011,16.146,350000.0
2009-09-29 08:44:00,16.089,16.15,16.033,16.081,550000.0
2009-09-29 08:45:00,16.15,16.214,16.06,16.174,550000.0
2009-09-29 08:46:00,16.134,16.17,16.028,16.077,600000.0
2009-09-29 08:47:00,16.083,16.159,16.061,16.159,350000.0
2009-09-29 08:48:00,16.207,16.208,16.128,16.208,550000.0
2009-09-29 08:49:00,16.132,16.179,16.06,16.179,650000.0
2009-09-29 08:50:00,16.126,16.154,16.023,16.126,500000.0
2009-09-29 08:51:00,16.133,16.173,16.077,16.088,250000.0
2009-09-29 08:52:00,16.192,16.192,16.034,16.095,400000.0
2009-09-29 08:53:00,16.158,16.158,16.053,16.153,400000.0
2009-09-29 08:54:00,16.058,16.192,16.058,16.123,450000.0
2009-09-29 08:55:00,16.134,16.22,16.057,16.151,450000.0
2009-09-29 08:56:00,16.112,16.193,16.098,16.193,350000.0
2009-09-29 08:57:00,16.201,16.201,16.065,16.065,400000.0
2009-09-29 08:58:00,16.197,16.206,16.065,16.2,450000.0
2009-09-29 08:59:00,16.2,16.21,16.19,16.2,600000.0
2009-09-29 09:00:00,16.145,16.231,16.141,16.155,600000.0
2009-09-29 09:01:00,16.18,16.202,16.116,16.137,400000.0
2009-09-29 09:02:00,16.115,16.244,16.07,16.167,700000.0
2009-09-29 09:03:00,16.141,16.165,16.075,16.075,150000.0
2009-09-29 09:04:00,16.091,16.149,16.049,16.049,350000.0
2009-09-29 09:05:00,16.162,16.162,16.004,16.026,750000.0
2009-09-29 09:06:00,16.023,16.17,16.023,16.106,550000.0
2009-09-29 09:07:00,16.054,16.17,16.045,16.072,500000.0
2009-09-29 09:08:00,16.129,16.138,16.008,16.115,550000.0
2009-09-29 09:09:00,16.078,16.143,16.014,16.143,950000.0
2009-09-29 09:10:00,16.091,16.149,16.011,16.094,450000.0
2009-09-29 09:11:00,16.147,16.158,16.052,16.055,550000.0
2009-09-29 09:12:00,16.045,16.149,15.993,16.085,650000.0
2009-09-29 09:13:00,16.02,16.15,16.02,16.146,500000.0
2009-09-29 09:14:00,16.089,16.145,16.011,16.145,350000.0
2009-09-29 09:15:00,16.123,16.142,16.006,16.006,400000.0
2009-09-29 09:16:00,16.151,16.151,16.037,16.037,450000.0
2009-09-29 09:17:00,16.063,16.134,16.004,16.134,400000.0
2009-09-29 09:18:00,16.038,16.161,16.022,16.022,400000.0
2009-09-29 09:19:00,16.038,16.175,16.004,16.128,600000.0
2009-09-29 09:20:00,16.127,16.153,16.015,16.11,650000.0
2009-09-29 09:21:00,16.022,16.086,15.983,16.053,600000.0
2009-09-29 09:22:00,16.147,16.147,16.035,16.106,600000.0
2009-09-29 09:23:00,16.103,16.142,16.016,16.063,600000.0
2009-09-29 09:24:00,16.085,16.135,16.018,16.105,550000.0
2009-09-29 09:25:00,16.051,16.205,16.051,16.102,550000.0
2009-09-29 09:26:00,16.088,16.19,16.04,16.063,600000.0
2009-09-29 09:27:00,16.052,16.124,16.0,16.123,450000.0
2009-09-29 09:28:00,16.026,16.118,16.021,16.021,350000.0
2009-09-29 09:29:00,16.07,16.147,16.04,16.139,450000.0
2009-09-29 09:30:00,16.052,16.137,16.039,16.059,700000.0
2009-09-29 09:31:00,16.037,16.129,16.0,16.0,450000.0
2009-09-29 09:32:00,16.137,16.137,16.059,16.11,350000.0
2009-09-29 09:33:00,16.063,16.092,15.987,16.092,400000.0
2009-09-29 09:34:00,16.138,16.149,16.011,16.051,650000.0
2009-09-29 09:35:00,15.988,16.105,15.988,16.084,550000.0
2009-09-29 09:36:00,16.02,16.149,16.02,16.131,400000.0
2009-09-29 09:37:00,16.101,16.159,16.041,16.041,350000.0
2009-09-29 09:38:00,16.088,16.166,16.032,16.166,400000.0
2009-09-29 09:39:00,16.078,16.152,16.03,16.07,700000.0
2009-09-29 09:40:00,16.036,16.119,16.003,16.003,400000.0
2009-09-29 09:41:00,16.122,16.123,15.988,15.988,400000.0
2009-09-29 09:42:00,16.013,16.13,16.006,16.006,350000.0
2009-09-29 09:43:00,16.03,16.14,16.009,16.084,450000.0
2009-09-29 09:44:00,16.069,16.109,16.03,16.058,600000.0
2009-09-29 09:45:00,15.989,16.108,15.989,16.093,650000.0
2009-09-29 09:46:00,16.031,16.141,15.998,16.041,650000.0
2009-09-29 09:47:00,16.04,16.107,16.012,16.037,400000.0
2009-09-29 09:48:00,16.125,16.125,15.99,16.063,650000.0
2009-09-29 09:49:00,15.982,16.098,15.967,16.058,650000.0
2009-09-29 09:50:00,16.075,16.14,16.031,16.127,450000.0
2009-09-29 09:51:00,16.095,16.134,16.017,16.066,400000.0
2009-09-29 09:52:00,16.045,16.105,15.985,16.089,450000.0
2009-09-29 09:53:00,16.074,16.096,15.942,16.032,500000.0
2009-09-29 09:54:00,16.063,16.104,15.971,16.026,450000.0
2009-09-29 09:55:00,16.067,16.116,15.995,16.047,600000.0
2009-09-29 09:56:00,15.961,16.071,15.946,16.022,550000.0
2009-09-29 09:57:00,16.021,16.131,15.98,16.091,750000.0
2009-09-29 09:58:00,16.073,16.124,16.003,16.057,350000.0
2009-09-29 09:59:00,15.974,16.105,15.966,16.027,650000.0
2009-09-29 10:00:00,16.011,16.106,15.986,16.034,600000.0
2009-09-29 10:01:00,16.039,16.064,15.966,15.973,350000.0
2009-09-29 10:02:00,16.098,16.099,15.97,16.052,400000.0
2009-09-29 10:03:00,15.985,16.096,15.943,16.096,600000.0
2009-09-29 10:04:00,16.076,16.134,16.006,16.134,400000.0
2009-09-29 10:05:00,16.072,16.135,16.03,16.105,450000.0
2009-09-29 10:06:00,16.021,16.191,16.021,16.045,700000.0
2009-09-29 10:07:00,16.129,16.17,16.051,16.155,450000.0
2009-09-29 10:08:00,16.113,16.148,16.051,16.051,500000.0
2009-09-29 10:09:00,16.141,16.2,16.065,16.168,600000.0
2009-09-29 10:10:00,16.101,16.221,16.083,16.15,600000.0
2009-09-29 10:11:00,16.077,16.125,16.024,16.065,400000.0
2009-09-29 10:12:00,16.06,16.139,16.028,16.139,500000.0
2009-09-29 10:13:00,16.082,16.167,16.037,16.167,750000.0
2009-09-29 10:14:00,16.093,16.167,16.087,16.163,400000.0
2009-09-29 10:15:00,16.034,16.151,16.034,16.135,350000.0
2009-09-29 10:16:00,16.075,16.18,16.04,16.176,500000.0
2009-09-29 10:17:00,16.081,16.176,16.081,16.096,350000.0
2009-09-29 10:18:00,16.11,16.196,16.058,16.13,550000.0
2009-09-29 10:19:00,16.172,16.179,16.058,16.177,450000.0
2009-09-29 10:20:00,16.083,16.128,16.047,16.07,550000.0
2009-09-29 10:21:00,16.031,16.155,16.031,16.144,650000.0
2009-09-29 10:22:00,16.12,16.131,16.035,16.131,400000.0
2009-09-29 10:23:00,16.131,16.131,16.027,16.027,550000.0
2009-09-29 10:24:00,16.019,16.167,16.019,16.053,450000.0
2009-09-29 10:25:00,16.077,16.141,16.027,16.123,500000.0
2009-09-29 10:26:00,16.074,16.194,16.074,16.148,350000.0
2009-09-29 10:27:00,16.087,16.106,16.005,16.005,400000.0
2009-09-29 10:28:00,16.068,16.187,16.068,16.108,350000.0
2009-09-29 10:29:00,16.122,16.165,16.033,16.149,500000.0
2009-09-29 10:30:00,16.083,16.136,16.064,16.064,350000.0
2009-09-29 10:31:00,16.047,16.157,16.027,16.129,450000.0
2009-09-29 10:32:00,16.158,16.158,16.01,16.01,400000.0
2009-09-29 10:33:00,16.14,16.14,16.008,16.12,550000.0
2009-09-29 10:34:00,16.155,16.197,16.037,16.075,700000.0
2009-09-29 10:35:00,16.116,16.151,16.035,16.151,350000.0
2009-09-29 10:36:00,16.021,16.134,15.959,16.134,450000.0
2009-09-29 10:37:00,16.112,16.164,16.027,16.079,500000.0
2009-09-29 10:38:00,16.054,16.181,16.054,16.076,400000.0
2009-09-29 10:39:00,16.04,16.146,15.998,15.998,400000.0
2009-09-29 10:40:00,16.057,16.143,16.011,16.055,400000.0
2009-09-29 10:41:00,16.136,16.136,15.986,16.08,350000.0
2009-09-29 10:42:00,16.07,16.154,16.051,16.152,400000.0
2009-09-29 10:43:00,16.118,16.144,16.018,16.079,550000.0
2009-09-29 10:44:00,16.073,16.126,16.007,16.102,550000.0
2009-09-29 10:45:00,16.016,16.152,16.016,16.131,350000.0
2009-09-29 10:46:00,16.042,16.163,16.042,16.077,550000.0
2009-09-29 10:47:00,16.109,16.155,16.029,16.148,450000.0
2009-09-29 10:48:00,16.13,16.153,16.069,16.132,450000.0
2009-09-29 10:49:00,16.117,16.146,16.033,16.143,500000.0
2009-09-29 10:50:00,16.136,16.169,16.052,16.052,450000.0
2009-09-29 10:51:00,16.106,16.179,16.043,16.148,450000.0
2009-09-29 10:52:00,16.14,16.15,16.14,16.14,450000.0
2009-09-29 10:53:00,16.12,16.16,16.043,16.129,450000.0
2009-09-29 10:54:00,16.1,16.1,15.995,16.037,550000.0
2009-09-29 10:55:00,16.006,16.156,16.006,16.155,350000.0
2009-09-29 10:56:00,16.088,16.154,16.088,16.151,450000.0
2009-09-29 10:57:00,16.031,16.138,16.004,16.089,350000.0
2009-09-29 10:58:00,16.137,16.137,16.01,16.051,350000.0
2009-09-29 10:59:00,16.132,16.145,16.001,16.001,450000.0
2009-09-29 11:00:00,16.061,16.139,15.99,16.02,350000.0
2009-09-29 11:01:00,16.077,16.151,16.005,16.135,600000.0
2009-09-29 11:02:00,16.03,16.142,15.995,16.088,350000.0
2009-09-29 11:03:00,16.038,16.14,16.023,16.131,550000.0
2009-09-29 11:04:00,16.105,16.105,15.998,16.101,600000.0
2009-09-29 11:05:00,16.023,16.166,16.023,16.101,500000.0
2009-09-29 11:06:00,16.14,16.14,16.012,16.136,500000.0
2009-09-29 11:07:00,16.037,16.143,16.009,16.057,450000.0
2009-09-29 11:08:00,16.088,16.102,16.008,16.04,400000.0
2009-09-29 11:09:00,16.01,16.082,15.981,16.082,400000.0
2009-09-29 11:10:00,16.008,16.124,15.994,15.994,400000.0
2009-09-29 11:11:00,16.027,16.157,16.027,16.116,350000.0
2009-09-29 11:12:00,16.062,16.09,15.985,16.09,450000.0
2009-09-29 11:13:00,16.138,16.138,16.012,16.092,400000.0
2009-09-29 11:14:00,16.021,16.129,16.0,16.045,550000.0
2009-09-29 11:15:00,16.022,16.117,15.987,15.987,350000.0
2009-09-29 11:16:00,16.027,16.14,16.005,16.013,350000.0
2009-09-29 11:17:00,16.102,16.105,16.001,16.03,450000.0
2009-09-29 11:18:00,16.113,16.113,15.988,16.088,400000.0
2009-09-29 11:19:00,16.008,16.125,15.99,16.101,550000.0
2009-09-29 11:20:00,15.969,16.11,15.969,16.11,400000.0
2009-09-29 11:21:00,16.017,16.114,16.017,16.11,550000.0
2009-09-29 11:22:00,16.024,16.107,16.003,16.003,350000.0
2009-09-29 11:23:00,16.027,16.097,15.973,15.973,500000.0
2009-09-29 11:24:00,16.011,16.121,16.005,16.005,450000.0
2009-09-29 11:25:00,15.979,16.082,15.961,16.082,400000.0
2009-09-29 11:26:00,16.082,16.101,16.019,16.051,600000.0
2009-09-29 11:27:00,15.989,16.081,15.983,16.081,500000.0
2009-09-29 11:28:00,16.044,16.044,15.93,15.935,350000.0
2009-09-29 11:29:00,16.062,16.077,15.972,15.972,550000.0
2009-09-29 11:30:00,15.962,16.049,15.962,15.986,450000.0
2009-09-29 11:31:00,16.0,16.088,15.972,16.002,450000.0
2009-09-29 11:32:00,15.973,16.068,15.953,15.997,400000.0
2009-09-29 11:33:00,15.997,16.082,15.997,16.013,500000.0
2009-09-29 11:34:00,16.014,16.045,15.955,16.045,400000.0
2009-09-29 11:35:00,15.956,16.095,15.956,16.017,350000.0
2009-09-29 11:36:00,16.044,16.165,15.971,15.971,550000.0
2009-09-29 11:37:00,16.02,16.088,15.974,16.05,350000.0
2009-09-29 11:38:00,16.022,16.171,15.981,15.981,500000.0
2009-09-29 11:39:00,16.069,16.1,15.955,16.03,400000.0
2009-09-29 11:40:00,16.005,16.085,16.001,16.058,550000.0
2009-09-29 11:41:00,16.032,16.086,15.936,15.972,550000.0
2009-09-29 11:42:00,16.048,16.091,15.954,15.954,500000.0
2009-09-29 11:43:00,15.992,16.092,15.934,16.092,450000.0
2009-09-29 11:44:00,15.967,16.082,15.967,16.072,500000.0
2009-09-29 11:45:00,16.029,16.137,16.029,16.109,450000.0
2009-09-29 11:46:00,16.05,16.089,15.954,16.089,500000.0
2009-09-29 11:47:00,16.034,16.111,15.993,16.103,450000.0
2009-09-29 11:48:00,16.046,16.078,15.958,15.965,350000.0
2009-09-29 11:49:00,15.98,16.09,15.959,15.959,400000.0
2009-09-29 11:50:00,16.037,16.096,15.985,16.096,350000.0
2009-09-29 11:51:00,16.043,16.101,15.977,15.999,400000.0
2009-09-29 11:52:00,15.95,16.095,15.95,16.031,500000.0
2009-09-29 11:53:00,16.063,16.095,15.965,16.095,500000.0
2009-09-29 11:54:00,16.083,16.083,15.931,15.986,400000.0
2009-09-29 11:55:00,16.05,16.104,15.991,16.104,350000.0
2009-09-29 11:56:00,16.0,16.088,15.956,16.057,450000.0
2009-09-29 11:57:00,16.047,16.099,15.979,15.983,550000.0
2009-09-29 11:58:00,15.98,16.09,15.964,16.09,350000.0
2009-09-29 11:59:00,15.968,16.069,15.95,15.95,350000.0
2009-09-29 12:00:00,16.086,16.098,16.009,16.087,550000.0
2009-09-29 12:01:00,16.008,16.024,15.9,15.934,750000.0
2009-09-29 12:02:00,16.068,16.068,15.927,15.993,500000.0
2009-09-29 12:03:00,16.017,16.126,15.997,16.006,500000.0
2009-09-29 12:04:00,15.984,16.03,15.941,15.977,400000.0
2009-09-29 12:05:00,16.076,16.091,15.982,15.982,350000.0
2009-09-29 12:06:00,16.04,16.068,15.939,16.053,500000.0
2009-09-29 12:07:00,16.01,16.049,15.952,16.041,450000.0
2009-09-29 12:08:00,16.025,16.044,15.95,16.042,550000.0
2009-09-29 12:09:00,15.967,16.062,15.967,16.041,500000.0
2009-09-29 12:10:00,16.048,16.076,15.976,16.023,400000.0
2009-09-29 12:11:00,15.992,16.121,15.975,15.988,550000.0
2009-09-29 12:12:00,15.954,16.09,15.954,15.976,350000.0
2009-09-29 12:13:00,16.095,16.095,15.95,16.065,400000.0
2009-09-29 12:14:00,16.014,16.095,15.954,16.095,350000.0
2009-09-29 12:15:00,16.018,16.073,16.008,16.016,400000.0
2009-09-29 12:16:00,16.0,16.088,15.985,15.985,500000.0
2009-09-29 12:17:00,15.994,16.115,15.967,16.05,400000.0
2009-09-29 12:18:00,15.973,16.089,15.964,15.964,500000.0
2009-09-29 12:19:00,16.034,16.078,15.929,15.988,500000.0
2009-09-29 12:20:00,15.98,16.096,15.98,16.065,550000.0
2009-09-29 12:21:00,16.104,16.116,15.996,15.997,600000.0
2009-09-29 12:22:00,16.026,16.098,15.963,15.963,550000.0
2009-09-29 12:23:00,16.001,16.076,15.971,15.971,650000.0
2009-09-29 12:24:00,16.044,16.076,15.971,16.054,600000.0
2009-09-29 12:25:00,16.075,16.075,15.962,15.962,350000.0
2009-09-29 12:26:00,16.058,16.058,15.931,15.979,400000.0
2009-09-29 12:27:00,16.039,16.059,15.957,16.038,350000.0
2009-09-29 12:28:00,15.948,16.058,15.938,15.938,550000.0
2009-09-29 12:29:00,15.979,16.082,15.979,16.081,350000.0
2009-09-29 12:30:00,15.981,16.101,15.925,16.041,500000.0
2009-09-29 12:31:00,16.066,16.066,15.967,15.967,400000.0
2009-09-29 12:32:00,15.94,16.088,15.94,16.042,400000.0
2009-09-29 12:33:00,15.977,16.059,15.943,15.959,350000.0
2009-09-29 12:34:00,16.028,16.044,15.932,15.932,350000.0
2009-09-29 12:35:00,16.018,16.055,15.901,15.994,500000.0
2009-09-29 12:36:00,16.001,16.015,15.938,16.015,350000.0
2009-09-29 12:37:00,16.047,16.058,16.008,16.056,400000.0
2009-09-29 12:38:00,15.988,16.069,15.988,16.017,400000.0
2009-09-29 12:39:00,15.918,16.041,15.918,15.935,550000.0
2009-09-29 12:40:00,16.059,16.067,15.925,15.982,350000.0
2009-09-29 12:41:00,16.061,16.061,15.918,15.996,400000.0
2009-09-29 12:42:00,15.952,16.025,15.93,15.994,550000.0
2009-09-29 12:43:00,15.978,16.036,15.919,16.016,450000.0
2009-09-29 12:44:00,15.946,16.043,15.885,15.941,500000.0
2009-09-29 12:45:00,15.991,16.086,15.931,16.02,400000.0
2009-09-29 12:46:00,15.935,16.006,15.926,15.926,400000.0
2009-09-29 12:47:00,15.953,16.064,15.915,16.02,500000.0
2009-09-29 12:48:00,16.05,16.05,15.923,15.923,450000.0
2009-09-29 12:49:00,16.04,16.04,15.94,15.98,400000.0
2009-09-29 12:50:00,15.933,16.057,15.906,15.928,450000.0
2009-09-29 12:51:00,15.926,16.049,15.926,16.019,350000.0
2009-09-29 12:52:00,16.057,16.057,15.935,15.938,500000.0
2009-09-29 12:53:00,15.977,16.068,15.953,16.029,400000.0
2009-09-29 12:54:00,16.063,16.063,15.98,16.007,550000.0
2009-09-29 12:55:00,15.962,16.078,15.962,16.025,500000.0
2009-09-29 12:56:00,16.071,16.073,15.979,16.073,350000.0
2009-09-29 12:57:00,16.03,16.03,15.929,16.0,350000.0
2009-09-29 12:58:00,15.971,16.064,15.95,16.027,450000.0
2009-09-29 12:59:00,16.059,16.059,15.93,15.951,350000.0
2009-09-29 13:00:00,16.061,16.061,15.994,16.049,350000.0
2009-09-29 13:01:00,16.005,16.005,15.887,15.927,450000.0
2009-09-29 13:02:00,15.931,16.022,15.918,15.972,400000.0
2009-09-29 13:03:00,15.999,16.027,15.877,16.008,600000.0
2009-09-29 13:04:00,15.986,16.033,15.924,16.013,450000.0
2009-09-29 13:05:00,15.902,16.015,15.867,16.015,550000.0
2009-09-29 13:06:00,16.046,16.046,15.901,15.984,450000.0
2009-09-29 13:07:00,15.965,16.044,15.951,15.994,500000.0
2009-09-29 13:08:00,16.053,16.084,15.976,15.992,350000.0
2009-09-29 13:09:00,15.949,16.058,15.938,15.97,500000.0
2009-09-29 13:10:00,15.99,16.056,15.965,16.031,400000.0
2009-09-29 13:11:00,15.942,16.027,15.94,16.02,400000.0
2009-09-29 13:12:00,16.043,16.05,15.945,16.046,550000.0
2009-09-29 13:13:00,15.983,16.042,15.922,16.042,450000.0
2009-09-29 13:14:00,15.971,16.027,15.961,16.008,400000.0
2009-09-29 13:15:00,15.943,16.05,15.889,15.981,350000.0
2009-09-29 13:16:00,16.017,16.021,15.91,16.021,350000.0
2009-09-29 13:17:00,15.947,16.041,15.937,16.031,500000.0
2009-09-29 13:18:00,16.024,16.085,15.955,16.085,450000.0
2009-09-29 13:19:00,16.026,16.062,15.912,15.959,550000.0
2009-09-29 13:20:00,16.025,16.046,15.956,16.002,500000.0
2009-09-29 13:21:00,15.995,16.071,15.928,16.054,500000.0
2009-09-29 13:22:00,16.068,16.068,15.903,15.923,450000.0
2009-09-29 13:23:00,16.035,16.086,15.97,16.086,400000.0
2009-09-29 13:24:00,16.075,16.075,15.952,16.058,350000.0
2009-09-29 13:25:00,16.052,16.084,15.988,16.077,350000.0
2009-09-29 13:26:00,15.931,16.04,15.881,15.972,650000.0
2009-09-29 13:27:00,16.02,16.065,15.956,16.017,350000.0
2009-09-29 13:28:00,15.998,16.074,15.94,16.074,400000.0
2009-09-29 13:29:00,16.068,16.068,15.917,15.95,550000.0
2009-09-29 13:30:00,16.027,16.046,15.958,15.961,550000.0
2009-09-29 13:31:00,15.981,16.098,15.949,16.063,450000.0
2009-09-29 13:32:00,16.002,16.062,15.961,16.046,400000.0
2009-09-29 13:33:00,16.049,16.089,15.952,15.952,500000.0
2009-09-29 13:34:00,16.031,16.041,15.967,15.984,450000.0
2009-09-29 13:35:00,16.048,16.079,15.969,16.045,400000.0
2009-09-29 13:36:00,16.012,16.104,15.968,16.059,450000.0
2009-09-29 13:37:00,16.055,16.077,15.973,16.077,400000.0
2009-09-29 13:38:00,16.024,16.104,15.98,16.104,400000.0
2009-09-29 13:39:00,16.061,16.088,15.973,16.062,500000.0
2009-09-29 13:40:00,16.086,16.086,15.908,16.064,700000.0
2009-09-29 13:41:00,16.017,16.047,15.971,16.009,400000.0
2009-09-29 13:42:00,16.036,16.076,15.962,15.997,400000.0
2009-09-29 13:43:00,16.002,16.086,15.99,16.056,400000.0
2009-09-29 13:44:00,16.065,16.104,15.954,16.058,750000.0
2009-09-29 13:45:00,16.047,16.073,15.942,15.967,550000.0
2009-09-29 13:46:00,16.07,16.099,15.984,16.047,450000.0
2009-09-29 13:47:00,16.061,16.089,15.973,16.089,350000.0
2009-09-29 13:48:00,15.936,16.062,15.93,15.961,450000.0
2009-09-29 13:49:00,16.101,16.103,15.972,16.04,400000.0
2009-09-29 13:50:00,16.003,16.078,15.952,16.078,400000.0
2009-09-29 13:51:00,16.07,16.083,15.955,15.999,400000.0
2009-09-29 13:52:00,16.092,16.103,15.979,16.068,350000.0
2009-09-29 13:53:00,15.987,16.09,15.987,16.09,450000.0
2009-09-29 13:54:00,16.085,16.087,16.015,16.015,400000.0
2009-09-29 13:55:00,16.079,16.079,15.951,15.956,400000.0
2009-09-29 13:56:00,16.052,16.06,15.979,15.98,350000.0
2009-09-29 13:57:00,16.043,16.065,15.944,16.065,350000.0
2009-09-29 13:58:00,16.052,16.053,15.939,16.053,400000.0
2009-09-29 13:59:00,16.046,16.099,15.923,15.963,600000.0
2009-09-29 14:00:00,16.006,16.019,15.945,16.019,350000.0
2009-09-29 14:01:00,15.909,16.051,15.909,16.042,750000.0
2009-09-29 14:02:00,15.95,16.024,15.869,16.024,400000.0
2009-09-29 14:03:00,15.982,15.988,15.921,15.938,500000.0
2009-09-29 14:04:00,16.034,16.034,15.932,16.03,350000.0
2009-09-29 14:05:00,16.013,16.037,15.9,15.957,400000.0
2009-09-29 14:06:00,15.959,16.033,15.939,15.942,500000.0
2009-09-29 14:07:00,16.014,16.014,15.905,16.003,350000.0
2009-09-29 14:08:00,16.033,16.033,15.893,15.911,350000.0
2009-09-29 14:09:00,15.902,16.061,15.902,15.952,550000.0
2009-09-29 14:10:00,15.912,16.03,15.912,16.004,350000.0
2009-09-29 14:11:00,15.899,16.015,15.856,16.015,650000.0
2009-09-29 14:12:00,15.933,16.03,15.89,15.89,550000.0
2009-09-29 14:13:00,15.952,16.014,15.907,16.014,400000.0
2009-09-29 14:14:00,15.961,15.989,15.871,15.888,350000.0
2009-09-29 14:15:00,15.939,15.997,15.869,15.923,450000.0
2009-09-29 14:16:00,15.891,15.975,15.842,15.975,750000.0
2009-09-29 14:17:00,15.861,15.955,15.861,15.893,350000.0
2009-09-29 14:18:00,15.953,15.99,15.84,15.84,400000.0
2009-09-29 14:19:00,16.012,16.012,15.921,15.926,400000.0
2009-09-29 14:20:00,15.925,16.02,15.884,15.884,600000.0
2009-09-29 14:21:00,15.956,15.992,15.865,15.972,400000.0
2009-09-29 14:22:00,15.966,15.994,15.891,15.99,350000.0
2009-09-29 14:23:00,15.988,16.015,15.909,15.911,650000.0
2009-09-29 14:24:00,15.896,15.989,15.843,15.962,550000.0
2009-09-29 14:25:00,16.022,16.059,15.895,15.895,700000.0
2009-09-29 14:26:00,15.948,16.046,15.893,15.987,350000.0
2009-09-29 14:27:00,15.922,16.023,15.911,16.023,450000.0
2009-09-29 14:28:00,16.022,16.057,15.958,16.043,400000.0
2009-09-29 14:29:00,16.009,16.028,15.931,16.028,450000.0
2009-09-29 14:30:00,16.008,16.031,15.899,15.981,650000.0
2009-09-29 14:31:00,15.962,16.037,15.897,15.992,350000.0
2009-09-29 14:32:00,15.926,16.043,15.9,15.9,500000.0
2009-09-29 14:33:00,15.902,16.024,15.902,15.925,350000.0
2009-09-29 14:34:00,16.001,16.02,15.885,15.889,450000.0
2009-09-29 14:35:00,16.005,16.005,15.912,16.003,350000.0
2009-09-29 14:36:00,15.943,16.03,15.903,16.007,450000.0
2009-09-29 14:37:00,15.937,16.041,15.891,15.891,550000.0
2009-09-29 14:38:00,15.947,16.005,15.908,15.942,400000.0
2009-09-29 14:39:00,15.915,15.982,15.831,15.861,800000.0
2009-09-29 14:40:00,15.905,16.012,15.872,15.872,700000.0
2009-09-29 14:41:00,15.912,15.972,15.868,15.972,350000.0
2009-09-29 14:42:00,15.895,15.989,15.834,15.988,450000.0
2009-09-29 14:43:00,15.952,16.004,15.876,16.004,500000.0
2009-09-29 14:44:00,15.898,15.962,15.884,15.962,450000.0
2009-09-29 14:45:00,15.986,16.022,15.888,15.891,400000.0
2009-09-29 14:46:00,16.013,16.035,15.885,15.997,400000.0
2009-09-29 14:47:00,15.972,16.021,15.901,15.972,350000.0
2009-09-29 14:48:00,15.963,16.013,15.903,15.992,400000.0
2009-09-29 14:49:00,16.017,16.063,15.887,15.898,500000.0
2009-09-29 14:50:00,15.893,16.007,15.893,15.893,550000.0
2009-09-29 14:51:00,16.001,16.014,15.923,15.983,350000.0
2009-09-29 14:52:00,15.985,16.01,15.873,15.978,400000.0
2009-09-29 14:53:00,15.907,16.0,15.907,15.955,500000.0
2009-09-29 14:54:00,15.979,15.999,15.845,15.905,400000.0
2009-09-29 14:55:00,15.908,15.943,15.841,15.943,450000.0
2009-09-29 14:56:00,15.989,16.018,15.901,16.005,350000.0
2009-09-29 14:57:00,15.936,16.022,15.853,15.909,450000.0
2009-09-29 14:58:00,16.002,16.041,15.923,15.966,550000.0
2009-09-29 14:59:00,15.952,16.02,15.871,16.017,550000.0
2009-09-29 15:00:00,15.982,16.052,15.907,15.95,350000.0
2009-09-29 15:01:00,16.023,16.023,15.859,15.898,400000.0
2009-09-29 15:02:00,15.97,16.01,15.902,15.96,400000.0
2009-09-29 15:03:00,16.02,16.02,15.889,16.02,450000.0
2009-09-29 15:04:00,15.942,16.002,15.872,15.974,400000.0
2009-09-29 15:05:00,15.994,16.019,15.905,15.941,400000.0
2009-09-29 15:06:00,16.03,16.03,15.919,15.925,400000.0
2009-09-29 15:07:00,15.925,16.024,15.887,15.993,350000.0
2009-09-29 15:08:00,15.934,16.039,15.934,16.031,400000.0
2009-09-29 15:09:00,15.955,16.053,15.919,16.053,350000.0
2009-09-29 15:10:00,15.948,16.093,15.938,16.077,550000.0
2009-09-29 15:11:00,16.067,16.067,15.954,15.975,400000.0
2009-09-29 15:12:00,16.074,16.074,15.991,16.04,350000.0
2009-09-29 15:13:00,16.028,16.106,15.983,16.057,400000.0
2009-09-29 15:14:00,16.004,16.138,16.003,16.003,400000.0
2009-09-29 15:15:00,16.13,16.143,16.006,16.053,400000.0
2009-09-29 15:16:00,15.994,16.128,15.994,16.128,350000.0
2009-09-29 15:17:00,16.092,16.137,15.983,16.124,500000.0
2009-09-29 15:18:00,16.033,16.101,15.98,16.101,550000.0
2009-09-29 15:19:00,16.024,16.139,15.989,15.989,450000.0
2009-09-29 15:20:00,16.058,16.058,15.95,15.966,650000.0
2009-09-29 15:21:00,16.051,16.129,15.993,16.123,750000.0
2009-09-29 15:22:00,16.103,16.111,15.98,16.047,400000.0
2009-09-29 15:23:00,16.006,16.09,15.975,16.044,450000.0
2009-09-29 15:24:00,16.039,16.113,16.004,16.021,600000.0
2009-09-29 15:25:00,16.117,16.123,16.007,16.115,500000.0
2009-09-29 15:26:00,16.073,16.102,15.978,15.978,450000.0
2009-09-29 15:27:00,16.075,16.084,15.954,15.954,450000.0
2009-09-29 15:28:00,16.075,16.079,16.024,16.061,350000.0
2009-09-29 15:29:00,16.116,16.116,16.002,16.024,400000.0
2009-09-29 15:30:00,16.05,16.133,16.013,16.062,400000.0
2009-09-29 15:31:00,16.001,16.087,15.969,15.969,350000.0
2009-09-29 15:32:00,16.011,16.119,15.969,16.119,350000.0
2009-09-29 15:33:00,16.046,16.117,16.031,16.094,350000.0
2009-09-29 15:34:00,16.046,16.135,16.046,16.123,450000.0
2009-09-29 15:35:00,16.126,16.202,16.03,16.106,500000.0
2009-09-29 15:36:00,16.101,16.177,16.043,16.083,550000.0
2009-09-29 15:37:00,16.169,16.169,16.028,16.034,400000.0
2009-09-29 15:38:00,16.12,16.163,16.008,16.008,400000.0
2009-09-29 15:39:00,16.055,16.163,16.055,16.1,350000.0
2009-09-29 15:40:00,16.042,16.148,16.042,16.098,550000.0
2009-09-29 15:41:00,16.023,16.163,16.023,16.163,500000.0
2009-09-29 15:42:00,16.124,16.138,16.021,16.058,400000.0
2009-09-29 15:43:00,16.135,16.192,16.053,16.077,350000.0
2009-09-29 15:44:00,16.095,16.142,16.003,16.106,550000.0
2009-09-29 15:45:00,16.002,16.137,16.002,16.058,400000.0
2009-09-29 15:46:00,16.133,16.146,16.026,16.127,350000.0
2009-09-29 15:47:00,16.099,16.112,15.975,15.999,550000.0
2009-09-29 15:48:00,16.003,16.092,16.003,16.029,350000.0
2009-09-29 15:49:00,16.097,16.118,16.04,16.102,350000.0
2009-09-29 15:50:00,16.013,16.109,15.963,16.025,550000.0
2009-09-29 15:51:00,15.983,16.1,15.967,16.098,500000.0
2009-09-29 15:52:00,15.988,16.123,15.972,15.984,350000.0
2009-09-29 15:53:00,16.118,16.127,16.005,16.027,400000.0
2009-09-29 15:54:00,16.061,16.124,15.985,16.09,450000.0
2009-09-29 15:55:00,16.045,16.101,15.967,15.995,350000.0
2009-09-29 15:56:00,16.136,16.153,16.006,16.006,450000.0
2009-09-29 15:57:00,15.996,16.13,15.996,16.08,350000.0
2009-09-29 15:58:00,16.044,16.125,16.008,16.106,350000.0
2009-09-29 15:59:00,16.124,16.146,16.034,16.053,450000.0
2009-09-29 16:00:00,16.015,16.129,16.001,16.083,550000.0
2009-09-29 16:01:00,16.059,16.11,15.975,16.061,450000.0
2009-09-29 16:02:00,16.052,16.063,15.957,16.053,450000.0
2009-09-29 16:03:00,16.082,16.082,15.885,16.049,550000.0
2009-09-29 16:04:00,15.937,16.045,15.937,16.039,500000.0
2009-09-29 16:05:00,16.019,16.096,15.908,15.908,650000.0
2009-09-29 16:06:00,15.928,16.02,15.928,15.958,500000.0
2009-09-29 16:07:00,15.952,16.061,15.914,15.952,350000.0
2009-09-29 16:08:00,15.947,16.095,15.947,16.012,450000.0
2009-09-29 16:09:00,15.965,16.086,15.954,16.086,350000.0
2009-09-29 16:10:00,16.114,16.114,15.954,15.969,350000.0
2009-09-29 16:11:00,15.983,16.066,15.936,16.048,450000.0
2009-09-29 16:12:00,16.063,16.127,15.99,16.024,600000.0
2009-09-29 16:13:00,16.066,16.126,15.998,16.046,450000.0
2009-09-29 16:14:00,16.012,16.111,15.978,15.978,400000.0
2009-09-29 16:15:00,16.083,16.12,16.011,16.107,400000.0
2009-09-29 16:16:00,16.044,16.112,15.993,16.066,550000.0
2009-09-29 16:17:00,15.969,16.072,15.969,16.071,350000.0
2009-09-29 16:18:00,16.084,16.115,15.969,16.115,400000.0
2009-09-29 16:19:00,15.999,16.107,15.999,16.107,500000.0
2009-09-29 16:20:00,16.106,16.132,16.004,16.12,550000.0
2009-09-29 16:21:00,16.015,16.1,15.971,16.098,400000.0
2009-09-29 16:22:00,16.057,16.068,15.97,16.022,450000.0
2009-09-29 16:23:00,16.073,16.11,15.961,16.101,500000.0
2009-09-29 16:24:00,16.037,16.065,15.982,16.065,400000.0
2009-09-29 16:25:00,15.998,16.074,15.971,16.047,350000.0
2009-09-29 16:26:00,16.001,16.086,16.001,16.081,400000.0
2009-09-29 16:27:00,16.053,16.105,16.004,16.095,650000.0
2009-09-29 16:28:00,16.054,16.064,15.951,16.044,550000.0
2009-09-29 16:29:00,16.006,16.084,15.97,16.076,400000.0
2009-09-29 16:30:00,16.1,16.116,15.979,16.006,600000.0
2009-09-29 16:31:00,15.958,16.105,15.958,16.096,350000.0
2009-09-29 16:32:00,16.048,16.09,15.942,16.09,450000.0
2009-09-29 16:33:00,16.065,16.078,15.96,16.078,450000.0
2009-09-29 16:34:00,16.052,16.105,16.006,16.064,350000.0
2009-09-29 16:35:00,15.982,16.048,15.963,15.998,400000.0
2009-09-29 16:36:00,16.008,16.119,16.008,16.1,400000.0
2009-09-29 16:37:00,16.088,16.107,16.026,16.042,500000.0
2009-09-29 16:38:00,15.986,16.121,15.986,16.102,450000.0
2009-09-29 16:39:00,16.13,16.13,16.041,16.124,500000.0
2009-09-29 16:40:00,16.044,16.128,16.013,16.067,450000.0
2009-09-29 16:41:00,16.053,16.15,16.016,16.117,400000.0
2009-09-29 16:42:00,16.109,16.151,16.004,16.132,700000.0
2009-09-29 16:43:00,16.001,16.114,16.001,16.089,400000.0
2009-09-29 16:44:00,16.082,16.088,15.992,16.046,400000.0
2009-09-29 16:45:00,16.009,16.109,15.984,16.109,350000.0
2009-09-29 16:46:00,16.042,16.129,16.037,16.129,500000.0
2009-09-29 16:47:00,16.03,16.124,16.001,16.03,600000.0
2009-09-29 16:48:00,16.097,16.148,16.023,16.125,450000.0
2009-09-29 16:49:00,16.117,16.15,16.031,16.031,450000.0
2009-09-29 16:50:00,16.048,16.152,16.048,16.12,350000.0
2009-09-29 16:51:00,16.094,16.14,16.005,16.028,500000.0
2009-09-29 16:52:00,16.01,16.131,15.995,16.131,350000.0
2009-09-29 16:53:00,16.083,16.133,16.005,16.013,450000.0
2009-09-29 16:54:00,16.096,16.153,16.024,16.091,400000.0
2009-09-29 16:55:00,15.991,16.127,15.991,16.127,350000.0
2009-09-29 16:56:00,16.045,16.127,16.002,16.016,400000.0
2009-09-29 16:57:00,16.105,16.121,15.997,16.081,850000.0
2009-09-29 16:58:00,16.004,16.143,15.993,15.993,450000.0
2009-09-29 16:59:00,16.016,16.123,16.016,16.02,400000.0
2009-09-29 17:00:00,16.032,16.113,15.983,16.075,350000.0
2009-09-29 17:01:00,16.082,16.119,16.001,16.096,400000.0
2009-09-29 17:02:00,16.0,16.1,16.0,16.041,400000.0
2009-09-29 17:03:00,16.102,16.102,15.978,16.064,400000.0
2009-09-29 17:04:00,16.101,16.115,15.978,15.998,400000.0
2009-09-29 17:05:00,15.998,16.077,15.951,16.002,600000.0
2009-09-29 17:06:00,16.094,16.156,16.022,16.107,400000.0
2009-09-29 17:07:00,16.019,16.089,15.941,15.969,550000.0
2009-09-29 17:08:00,16.11,16.11,15.985,16.02,350000.0
2009-09-29 17:09:00,16.099,16.099,15.939,16.078,450000.0
2009-09-29 17:10:00,16.099,16.101,16.017,16.07,400000.0
2009-09-29 17:11:00,16.063,16.105,15.956,15.956,400000.0
2009-09-29 17:12:00,15.992,16.076,15.986,16.065,400000.0
2009-09-29 17:13:00,15.986,16.1,15.972,16.092,600000.0
2009-09-29 17:14:00,15.991,16.087,15.967,15.967,350000.0
2009-09-29 17:15:00,16.002,16.105,16.002,16.098,350000.0
2009-09-29 17:16:00,16.032,16.076,15.952,16.018,500000.0
2009-09-29 17:17:00,16.016,16.058,15.948,16.016,400000.0
2009-09-29 17:18:00,16.064,16.099,15.983,16.046,550000.0
2009-09-29 17:19:00,16.056,16.09,15.94,16.007,550000.0
2009-09-29 17:20:00,16.11,16.11,15.961,15.979,350000.0
2009-09-29 17:21:00,16.114,16.118,15.971,16.027,350000.0
2009-09-29 17:22:00,16.036,16.126,16.005,16.022,450000.0
2009-09-29 17:23:00,16.073,16.107,15.995,15.996,400000.0
2009-09-29 17:24:00,16.02,16.158,15.995,16.066,550000.0
2009-09-29 17:25:00,16.141,16.151,16.034,16.107,450000.0
2009-09-29 17:26:00,16.028,16.146,16.028,16.101,450000.0
2009-09-29 17:27:00,16.157,16.158,16.046,16.117,650000.0
2009-09-29 17:28:00,16.032,16.175,16.032,16.121,350000.0
2009-09-29 17:29:00,16.043,16.124,16.02,16.124,400000.0
2009-09-29 17:30:00,16.051,16.144,16.033,16.114,450000.0
2009-09-29 17:31:00,16.101,16.206,16.047,16.117,600000.0
2009-09-29 17:32:00,16.071,16.141,16.017,16.033,500000.0
2009-09-29 17:33:00,16.054,16.136,16.051,16.101,400000.0
2009-09-29 17:34:00,16.054,16.135,16.005,16.049,400000.0
2009-09-29 17:35:00,16.149,16.156,16.036,16.071,500000.0
2009-09-29 17:36:00,16.023,16.111,16.017,16.111,350000.0
2009-09-29 17:37:00,16.081,16.116,16.004,16.038,350000.0
2009-09-29 17:38:00,16.078,16.104,15.96,15.963,500000.0
2009-09-29 17:39:00,16.091,16.152,16.019,16.127,600000.0
2009-09-29 17:40:00,16.041,16.075,15.963,16.075,550000.0
2009-09-29 17:41:00,16.145,16.145,16.005,16.121,750000.0
2009-09-29 17:42:00,16.111,16.12,16.002,16.056,400000.0
2009-09-29 17:43:00,16.114,16.114,15.986,15.997,450000.0
2009-09-29 17:44:00,16.091,16.152,16.004,16.004,650000.0
2009-09-29 17:45:00,16.037,16.128,16.011,16.025,550000.0
2009-09-29 17:46:00,16.035,16.067,15.967,15.983,350000.0
2009-09-29 17:47:00,16.098,16.104,15.964,15.971,400000.0
2009-09-29 17:48:00,16.026,16.112,15.992,16.112,450000.0
2009-09-29 17:49:00,15.992,16.13,15.957,16.071,650000.0
2009-09-29 17:50:00,16.059,16.079,15.998,16.015,500000.0
2009-09-29 17:51:00,16.032,16.075,15.974,16.068,550000.0
2009-09-29 17:52:00,16.088,16.088,15.955,16.051,450000.0
2009-09-29 17:53:00,16.03,16.084,15.955,16.078,550000.0
2009-09-29 17:54:00,16.032,16.112,16.03,16.07,350000.0
2009-09-29 17:55:00,16.117,16.117,15.969,16.032,550000.0
2009-09-29 17:56:00,16.001,16.084,15.981,16.046,500000.0
2009-09-29 17:57:00,16.123,16.123,15.997,16.085,400000.0
2009-09-29 17:58:00,16.096,16.133,15.995,16.108,400000.0
2009-09-29 17:59:00,16.101,16.101,15.996,16.011,600000.0
2009-09-29 18:00:00,15.996,16.074,15.955,15.981,450000.0
2009-09-29 18:01:00,16.001,16.124,15.992,16.02,400000.0
2009-09-29 18:02:00,16.071,16.071,16.01,16.066,350000.0
2009-09-29 18:03:00,16.076,16.099,15.97,16.066,550000.0
2009-09-29 18:04:00,16.043,16.091,15.932,16.091,450000.0
2009-09-29 18:05:00,16.087,16.136,16.003,16.093,750000.0
2009-09-29 18:06:00,16.064,16.099,15.949,16.017,450000.0
2009-09-29 18:07:00,16.077,16.111,15.973,16.074,400000.0
2009-09-29 18:08:00,15.979,16.092,15.966,16.092,400000.0
2009-09-29 18:09:00,16.102,16.166,16.012,16.024,800000.0
2009-09-29 18:10:00,16.045,16.15,16.017,16.109,400000.0
2009-09-29 18:11:00,16.013,16.086,16.002,16.086,1500000.0
2009-09-29 18:12:00,16.087,16.087,16.031,16.08,400000.0
2009-09-29 18:13:00,16.131,16.131,16.028,16.112,400000.0
2009-09-29 18:14:00,16.034,16.138,16.006,16.138,450000.0
2009-09-29 18:15:00,16.051,16.1,16.007,16.05,2000000.0
2009-09-29 18:16:00,16.079,16.103,16.006,16.006,400000.0
2009-09-29 18:17:00,16.104,16.137,16.025,16.108,350000.0
2009-09-29 18:18:00,16.055,16.087,15.958,15.982,550000.0
2009-09-29 18:19:00,16.093,16.155,16.016,16.016,400000.0
2009-09-29 18:20:00,16.014,16.134,16.014,16.067,550000.0
2009-09-29 18:21:00,16.087,16.114,15.991,16.017,350000.0
2009-09-29 18:22:00,16.005,16.09,15.931,15.978,1550000.0
2009-09-29 18:23:00,15.989,16.088,15.98,15.998,1600000.0
2009-09-29 18:24:00,16.096,16.096,15.974,15.983,1450000.0
2009-09-29 18:25:00,16.009,16.163,16.001,16.007,1950000.0
2009-09-29 18:26:00,16.033,16.048,15.969,16.037,400000.0
2009-09-29 18:27:00,16.026,16.029,15.99,16.021,350000.0
2009-09-29 18:28:00,15.971,16.069,15.955,16.02,450000.0
2009-09-29 18:29:00,16.041,16.145,15.988,16.005,450000.0
2009-09-29 18:30:00,16.007,16.123,15.998,16.04,1400000.0
2009-09-29 18:31:00,16.055,16.121,16.042,16.046,1550000.0
2009-09-29 18:32:00,16.086,16.137,16.022,16.104,400000.0
2009-09-29 18:33:00,16.114,16.114,16.017,16.058,350000.0
2009-09-29 18:34:00,16.125,16.143,16.021,16.055,400000.0
2009-09-29 18:35:00,16.048,16.116,16.001,16.056,1500000.0
2009-09-29 18:36:00,16.118,16.147,16.02,16.146,350000.0
2009-09-29 18:37:00,16.046,16.156,16.041,16.081,500000.0
2009-09-29 18:38:00,16.028,16.111,16.023,16.111,350000.0
2009-09-29 18:39:00,16.111,16.121,16.039,16.071,350000.0
2009-09-29 18:40:00,16.075,16.13,16.0,16.035,1800000.0
2009-09-29 18:41:00,16.053,16.172,16.053,16.065,1650000.0
2009-09-29 18:42:00,16.089,16.089,16.036,16.073,1500000.0
2009-09-29 18:43:00,16.098,16.151,16.019,16.112,1500000.0
2009-09-29 18:44:00,16.076,16.116,16.021,16.091,400000.0
2009-09-29 18:45:00,16.079,16.142,16.028,16.108,350000.0
2009-09-29 18:46:00,16.099,16.141,16.015,16.087,1450000.0
2009-09-29 18:47:00,16.094,16.172,16.02,16.153,550000.0
2009-09-29 18:48:00,16.122,16.154,16.061,16.124,1900000.0
2009-09-29 18:49:00,16.097,16.156,16.01,16.1,450000.0
2009-09-29 18:50:00,16.097,16.165,16.087,16.105,500000.0
2009-09-29 18:51:00,16.046,16.17,16.045,16.047,400000.0
2009-09-29 18:52:00,16.164,16.164,16.033,16.133,500000.0
2009-09-29 18:53:00,16.141,16.163,16.097,16.14,1250000.0
2009-09-29 18:54:00,16.141,16.177,16.105,16.124,1800000.0
2009-09-29 18:55:00,16.076,16.164,16.076,16.114,450000.0
2009-09-29 18:56:00,16.118,16.157,16.054,16.116,1300000.0
2009-09-29 18:57:00,16.07,16.175,16.058,16.094,400000.0
2009-09-29 18:58:00,16.138,16.146,16.069,16.145,1250000.0
2009-09-29 18:59:00,16.105,16.162,16.059,16.159,1500000.0
2009-09-29 19:00:00,16.174,16.174,16.006,16.088,450000.0
2009-09-29 19:01:00,16.13,16.137,16.042,16.07,550000.0
2009-09-29 19:02:00,16.156,16.156,16.054,16.148,500000.0
2009-09-29 19:03:00,16.126,16.164,16.066,16.079,400000.0
2009-09-29 19:04:00,16.15,16.163,16.119,16.119,350000.0
2009-09-29 19:05:00,16.102,16.183,16.063,16.183,400000.0
2009-09-29 19:06:00,16.101,16.209,16.059,16.083,400000.0
2009-09-29 19:07:00,16.185,16.185,16.089,16.121,550000.0
2009-09-29 19:08:00,16.102,16.19,16.073,16.13,500000.0
2009-09-29 19:09:00,16.129,16.129,16.028,16.07,350000.0
2009-09-29 19:10:00,16.165,16.174,16.061,16.102,350000.0
2009-09-29 19:11:00,16.182,16.182,16.148,16.148,150000.0
2009-09-29 19:12:00,16.147,16.186,16.099,16.186,350000.0
2009-09-29 19:13:00,16.165,16.192,16.107,16.18,350000.0
2009-09-29 19:14:00,16.03,16.172,16.03,16.065,550000.0
2009-09-29 19:15:00,16.098,16.177,16.063,16.145,400000.0
2009-09-29 19:16:00,16.134,16.159,16.042,16.042,350000.0
2009-09-29 19:17:00,16.107,16.127,16.004,16.106,350000.0
2009-09-29 19:18:00,16.111,16.131,16.022,16.071,450000.0
2009-09-29 19:19:00,16.1,16.139,15.981,16.139,350000.0
2009-09-29 19:20:00,16.046,16.156,16.046,16.124,400000.0
2009-09-29 19:21:00,16.027,16.135,16.027,16.067,400000.0
2009-09-29 19:22:00,16.115,16.121,16.015,16.088,400000.0
2009-09-29 19:23:00,16.003,16.119,16.003,16.067,400000.0
2009-09-29 19:24:00,16.011,16.126,16.011,16.112,550000.0
2009-09-29 19:25:00,16.052,16.108,15.975,15.975,550000.0
2009-09-29 19:26:00,16.061,16.15,16.028,16.028,450000.0
2009-09-29 19:27:00,16.065,16.111,16.01,16.01,350000.0
2009-09-29 19:28:00,16.09,16.147,16.068,16.116,350000.0
2009-09-29 19:29:00,16.141,16.141,16.017,16.022,500000.0
2009-09-29 19:30:00,16.133,16.136,16.004,16.1,350000.0
2009-09-29 19:31:00,16.103,16.147,16.021,16.147,450000.0
2009-09-29 19:32:00,16.108,16.198,16.029,16.029,400000.0
2009-09-29 19:33:00,16.074,16.097,16.006,16.09,350000.0
2009-09-29 19:34:00,16.16,16.16,16.15,16.15,350000.0
2009-09-29 19:35:00,16.14,16.14,16.14,16.14,350000.0
2009-09-29 19:36:00,16.103,16.13,16.004,16.048,350000.0
2009-09-29 19:37:00,16.063,16.141,16.011,16.128,350000.0
2009-09-29 19:38:00,16.145,16.163,16.049,16.138,400000.0
2009-09-29 19:39:00,16.145,16.145,16.015,16.047,400000.0
2009-09-29 19:40:00,16.143,16.161,16.043,16.158,550000.0
2009-09-29 19:41:00,16.155,16.155,16.056,16.07,400000.0
2009-09-29 19:42:00,16.086,16.103,15.96,16.1,550000.0
2009-09-29 19:43:00,16.121,16.146,16.013,16.146,400000.0
2009-09-29 19:44:00,16.134,16.14,16.053,16.053,400000.0
2009-09-29 19:45:00,16.056,16.144,16.056,16.124,500000.0
2009-09-29 19:46:00,16.072,16.162,16.072,16.12,350000.0
2009-09-29 19:47:00,16.112,16.123,16.015,16.063,300000.0
2009-09-29 19:48:00,16.034,16.201,16.034,16.069,550000.0
2009-09-29 19:49:00,16.085,16.14,16.016,16.118,350000.0
2009-09-29 19:50:00,16.146,16.146,16.022,16.046,550000.0
2009-09-29 19:51:00,16.149,16.154,16.024,16.073,400000.0
2009-09-29 19:52:00,16.053,16.149,16.02,16.147,350000.0
2009-09-29 19:53:00,16.149,16.149,16.009,16.123,400000.0
2009-09-29 19:54:00,16.145,16.16,16.061,16.061,400000.0
2009-09-29 19:55:00,16.162,16.223,16.03,16.057,450000.0
2009-09-29 19:56:00,16.075,16.147,16.014,16.014,500000.0
2009-09-29 19:57:00,16.133,16.136,15.985,16.136,500000.0
2009-09-29 19:58:00,16.147,16.202,16.057,16.155,500000.0
2009-09-29 19:59:00,16.18,16.18,16.16,16.18,400000.0
2009-09-29 20:00:00,16.15,16.15,16.034,16.149,400000.0
2009-09-29 20:01:00,16.12,16.149,16.005,16.149,600000.0
2009-09-29 20:02:00,16.12,16.157,16.031,16.142,450000.0
2009-09-29 20:03:00,16.09,16.129,16.057,16.059,500000.0
2009-09-29 20:04:00,16.029,16.138,16.008,16.13,400000.0
2009-09-29 20:05:00,16.066,16.136,15.982,16.043,550000.0
2009-09-29 20:06:00,16.013,16.115,16.013,16.078,450000.0
2009-09-29 20:07:00,16.02,16.105,15.97,16.066,500000.0
2009-09-29 20:08:00,16.043,16.109,15.991,15.994,400000.0
2009-09-29 20:09:00,16.1,16.108,15.993,16.108,400000.0
2009-09-29 20:10:00,16.099,16.134,16.011,16.106,550000.0
2009-09-29 20:11:00,16.085,16.091,15.944,15.973,500000.0
2009-09-29 20:12:00,16.096,16.096,16.036,16.036,100000.0
2009-09-29 20:13:00,16.057,16.114,16.018,16.086,550000.0
2009-09-29 20:14:00,16.128,16.128,16.017,16.017,100000.0
2009-09-29 20:15:00,16.041,16.12,15.991,16.12,350000.0
2009-09-29 20:16:00,16.052,16.127,15.997,16.088,550000.0
2009-09-29 20:17:00,16.0,16.1,16.0,16.099,500000.0
2009-09-29 20:18:00,16.09,16.123,16.006,16.115,350000.0
2009-09-29 20:19:00,16.048,16.09,15.94,16.005,550000.0
2009-09-29 20:20:00,16.092,16.092,15.93,16.036,400000.0
2009-09-29 20:21:00,16.032,16.103,15.99,16.071,350000.0
2009-09-29 20:22:00,16.129,16.142,16.029,16.103,500000.0
2009-09-29 20:23:00,16.114,16.114,15.984,16.083,350000.0
2009-09-29 20:24:00,16.09,16.125,15.995,16.092,500000.0
2009-09-29 20:25:00,16.13,16.14,16.13,16.14,400000.0
2009-09-29 20:26:00,16.129,16.129,16.021,16.039,400000.0
2009-09-29 20:27:00,16.08,16.119,16.008,16.109,350000.0
2009-09-29 20:28:00,16.117,16.142,16.01,16.014,350000.0
2009-09-29 20:29:00,16.136,16.143,16.011,16.086,350000.0
2009-09-29 20:30:00,16.036,16.146,15.974,16.093,550000.0
2009-09-29 20:31:00,16.104,16.104,16.004,16.004,350000.0
2009-09-29 20:32:00,16.016,16.134,15.985,16.134,400000.0
2009-09-29 20:33:00,15.994,16.109,15.969,16.101,350000.0
2009-09-29 20:34:00,15.991,16.102,15.965,16.102,550000.0
2009-09-29 20:35:00,16.129,16.134,16.016,16.127,450000.0
2009-09-29 20:36:00,16.032,16.118,16.021,16.021,350000.0
2009-09-29 20:37:00,16.14,16.15,16.14,16.14,500000.0
2009-09-29 20:38:00,16.125,16.13,15.993,16.123,500000.0
2009-09-29 20:39:00,16.113,16.147,16.077,16.077,350000.0
2009-09-29 20:40:00,16.087,16.129,16.01,16.017,550000.0
2009-09-29 20:41:00,16.021,16.128,16.021,16.053,500000.0
2009-09-29 20:42:00,16.11,16.138,16.0,16.017,350000.0
2009-09-29 20:43:00,16.009,16.141,16.009,16.127,500000.0
2009-09-29 20:44:00,16.15,16.16,16.15,16.16,550000.0
2009-09-29 20:45:00,16.141,16.141,16.021,16.139,550000.0
2009-09-29 20:46:00,16.14,16.15,16.14,16.15,100000.0
2009-09-29 20:47:00,16.142,16.142,16.141,16.141,100000.0
2009-09-29 20:48:00,16.079,16.118,16.024,16.081,350000.0
2009-09-29 20:49:00,16.147,16.147,16.038,16.09,350000.0
2009-09-29 20:50:00,16.003,16.108,16.003,16.009,350000.0
2009-09-29 20:51:00,16.147,16.16,16.027,16.097,350000.0
2009-09-29 20:52:00,16.009,16.098,16.0,16.015,350000.0
2009-09-29 20:53:00,16.15,16.16,16.15,16.16,450000.0
2009-09-29 20:54:00,16.117,16.131,15.994,16.011,450000.0
2009-09-29 20:55:00,16.038,16.15,16.015,16.15,350000.0
2009-09-29 20:56:00,16.16,16.16,16.15,16.16,350000.0
2009-09-29 20:57:00,16.128,16.143,16.031,16.135,350000.0
2009-09-29 20:58:00,16.11,16.143,16.11,16.116,350000.0
2009-09-29 20:59:00,16.075,16.143,16.011,16.106,300000.0
2009-09-29 21:00:00,16.107,16.117,16.014,16.05,500000.0
2009-09-29 21:01:00,16.071,16.146,16.049,16.049,500000.0
2009-09-29 21:02:00,16.16,16.17,16.15,16.17,600000.0
2009-09-29 21:03:00,16.142,16.149,16.032,16.034,600000.0
2009-09-29 21:04:00,16.17,16.17,16.16,16.16,200000.0
2009-09-29 21:05:00,16.071,16.071,16.005,16.005,200000.0
2009-09-29 21:06:00,16.12,16.155,16.046,16.046,150000.0
2009-09-29 21:07:00,16.13,16.168,16.02,16.105,450000.0
2009-09-29 21:08:00,16.17,16.18,16.16,16.18,650000.0
2009-09-29 21:10:00,16.118,16.185,16.052,16.144,650000.0
2009-09-29 21:11:00,16.144,16.152,16.025,16.136,450000.0
2009-09-29 21:12:00,16.098,16.159,16.059,16.122,350000.0
2009-09-29 21:13:00,16.125,16.155,16.02,16.155,400000.0
2009-09-29 21:14:00,16.17,16.17,16.17,16.17,350000.0
2009-09-29 21:15:00,16.151,16.151,16.074,16.074,350000.0
2009-09-29 21:16:00,16.034,16.034,16.031,16.031,100000.0
2009-09-29 21:17:00,16.16,16.17,16.15,16.16,400000.0
2009-09-29 21:18:00,16.043,16.107,16.008,16.041,400000.0
2009-09-29 21:19:00,16.17,16.17,16.15,16.15,850000.0
2009-09-29 21:20:00,16.139,16.144,16.005,16.03,850000.0
2009-09-29 21:21:00,16.026,16.147,16.021,16.127,400000.0
2009-09-29 21:22:00,16.138,16.179,16.065,16.065,400000.0
2009-09-29 21:23:00,16.05,16.156,16.05,16.099,400000.0
2009-09-29 21:24:00,16.126,16.126,16.026,16.042,450000.0
2009-09-29 21:26:00,16.073,16.136,16.019,16.019,450000.0
2009-09-29 21:27:00,16.16,16.17,16.15,16.16,450000.0
2009-09-29 21:28:00,16.049,16.129,15.999,16.129,450000.0
2009-09-29 21:29:00,16.107,16.136,16.005,16.104,250000.0
2009-09-29 21:30:00,16.094,16.126,15.99,16.018,600000.0
2009-09-29 21:31:00,16.028,16.114,16.028,16.084,500000.0
2009-09-29 21:32:00,16.046,16.12,16.046,16.047,400000.0
2009-09-29 21:33:00,16.036,16.165,16.036,16.059,400000.0
2009-09-29 21:34:00,16.044,16.136,16.006,16.051,600000.0
2009-09-29 21:35:00,16.099,16.099,15.997,16.083,250000.0
2009-09-29 21:36:00,16.113,16.124,16.003,16.124,400000.0
2009-09-29 21:37:00,16.114,16.131,15.998,16.131,350000.0
2009-09-29 21:38:00,16.025,16.074,16.025,16.074,350000.0
2009-09-29 21:39:00,16.048,16.1,16.007,16.084,350000.0
2009-09-29 21:40:00,16.09,16.132,16.002,16.132,750000.0
2009-09-29 21:41:00,16.035,16.102,15.998,16.083,450000.0
2009-09-29 21:42:00,16.1,16.1,16.03,16.03,300000.0
2009-09-29 21:43:00,16.085,16.085,16.085,16.085,50000.0
2009-09-29 21:45:00,16.092,16.146,16.026,16.026,350000.0
2009-09-29 21:46:00,16.15,16.16,16.14,16.15,350000.0
2009-09-29 21:47:00,15.998,16.107,15.998,16.107,350000.0
2009-09-29 21:48:00,15.987,16.106,15.943,16.091,400000.0
2009-09-29 21:49:00,15.999,16.122,15.999,16.038,450000.0
2009-09-29 21:50:00,16.109,16.162,16.007,16.007,700000.0
2009-09-29 21:51:00,16.116,16.116,15.979,16.079,250000.0
2009-09-29 21:52:00,16.082,16.145,16.005,16.021,450000.0
2009-09-29 21:53:00,16.08,16.086,15.961,15.989,300000.0
2009-09-29 21:54:00,16.107,16.114,16.018,16.018,350000.0
2009-09-29 21:55:00,16.093,16.132,16.006,16.05,350000.0
2009-09-29 21:56:00,16.13,16.14,16.12,16.12,50000.0
2009-09-29 21:57:00,16.13,16.13,16.13,16.13,50000.0
2009-09-29 21:58:00,16.114,16.114,16.114,16.114,50000.0
2009-09-29 21:59:00,16.049,16.13,16.049,16.13,450000.0
2009-09-29 22:00:00,16.044,16.122,16.044,16.122,100000.0
2009-09-29 22:01:00,16.101,16.101,15.965,15.993,350000.0
2009-09-29 22:02:00,16.069,16.112,15.968,16.102,500000.0
2009-09-29 22:03:00,16.003,16.14,16.003,16.018,400000.0
2009-09-29 22:04:00,16.117,16.117,15.998,16.002,500000.0
2009-09-29 22:05:00,16.13,16.13,16.12,16.12,350000.0
2009-09-29 22:06:00,16.097,16.1,16.006,16.027,350000.0
2009-09-29 22:09:00,16.106,16.106,16.003,16.047,350000.0
2009-09-29 22:10:00,16.112,16.112,15.977,16.083,1100000.0
2009-09-29 22:11:00,16.002,16.075,15.992,16.018,350000.0
2009-09-29 22:12:00,16.12,16.13,16.12,16.12,350000.0
2009-09-29 22:13:00,16.02,16.116,15.994,15.994,350000.0
2009-09-29 22:14:00,16.13,16.14,16.13,16.14,100000.0
2009-09-29 22:15:00,16.081,16.131,16.081,16.131,100000.0
2009-09-29 22:16:00,16.137,16.14,16.054,16.054,350000.0
2009-09-29 22:17:00,16.123,16.136,16.001,16.125,400000.0
2009-09-29 22:18:00,16.131,16.131,16.037,16.073,150000.0
2009-09-29 22:19:00,16.074,16.127,15.979,16.048,750000.0
2009-09-29 22:20:00,16.043,16.134,15.998,16.098,1200000.0
2009-09-29 22:21:00,16.132,16.132,16.044,16.104,400000.0
2009-09-29 22:22:00,16.078,16.078,15.978,16.003,400000.0
2009-09-29 22:23:00,16.095,16.131,15.994,16.034,550000.0
2009-09-29 22:24:00,16.129,16.184,16.018,16.018,400000.0
2009-09-29 22:25:00,16.15,16.15,16.13,16.15,700000.0
2009-09-29 22:26:00,16.13,16.13,16.13,16.13,700000.0
2009-09-29 22:30:00,16.027,16.178,16.027,16.086,700000.0
2009-09-29 22:31:00,16.13,16.14,16.13,16.13,450000.0
2009-09-29 22:32:00,16.09,16.117,16.034,16.038,450000.0
2009-09-29 22:33:00,16.13,16.14,16.13,16.13,500000.0
2009-09-29 22:34:00,16.14,16.14,16.14,16.14,500000.0
2009-09-29 22:35:00,16.098,16.126,16.013,16.092,500000.0
2009-09-29 22:36:00,16.021,16.117,16.011,16.103,350000.0
2009-09-29 22:37:00,16.051,16.102,16.051,16.102,100000.0
2009-09-29 22:39:00,16.085,16.125,15.999,16.117,500000.0
2009-09-29 22:40:00,16.087,16.126,16.013,16.126,550000.0
2009-09-29 22:41:00,16.052,16.11,15.966,16.109,500000.0
2009-09-29 22:42:00,16.14,16.14,16.12,16.14,400000.0
2009-09-29 22:43:00,16.13,16.14,16.13,16.13,400000.0
2009-09-29 22:44:00,16.13,16.13,16.13,16.13,400000.0
2009-09-29 22:46:00,16.004,16.153,16.004,16.062,400000.0
2009-09-29 22:49:00,16.14,16.14,16.13,16.14,450000.0
2009-09-29 22:50:00,16.13,16.14,16.13,16.14,450000.0
2009-09-29 22:53:00,16.068,16.115,15.994,16.115,450000.0
2009-09-29 22:54:00,16.108,16.114,16.033,16.114,350000.0
2009-09-29 22:57:00,16.14,16.14,16.14,16.14,800000.0
2009-09-29 23:00:00,16.117,16.122,15.981,16.089,800000.0
2009-09-29 23:03:00,16.089,16.132,16.027,16.027,400000.0
2009-09-29 23:04:00,16.131,16.131,16.099,16.099,150000.0
2009-09-29 23:05:00,16.102,16.117,16.026,16.055,400000.0
2009-09-29 23:06:00,16.13,16.13,16.13,16.13,300000.0
2009-09-29 23:09:00,16.085,16.085,16.016,16.078,300000.0
2009-09-29 23:10:00,16.065,16.12,15.988,16.096,1050000.0
2009-09-29 23:11:00,16.13,16.14,16.13,16.13,550000.0
2009-09-29 23:12:00,16.08,16.124,16.033,16.083,550000.0
2009-09-29 23:14:00,16.13,16.13,16.13,16.13,450000.0
2009-09-29 23:15:00,16.053,16.093,15.969,16.093,450000.0
2009-09-29 23:16:00,16.14,16.14,16.14,16.14,500000.0
2009-09-29 23:17:00,16.003,16.168,16.003,16.066,500000.0
2009-09-29 23:20:00,16.049,16.095,15.968,15.968,350000.0
2009-09-29 23:23:00,16.019,16.049,16.019,16.049,100000.0
2009-09-29 23:25:00,16.076,16.095,16.076,16.095,100000.0
2009-09-29 23:30:00,16.098,16.098,15.965,16.061,450000.0
2009-09-29 23:32:00,16.02,16.064,16.02,16.064,100000.0
2009-09-29 23:36:00,16.074,16.074,16.064,16.064,100000.0
2009-09-29 23:40:00,16.034,16.101,15.963,16.101,700000.0
2009-09-29 23:44:00,16.12,16.12,16.12,16.12,400000.0
2009-09-29 23:47:00,16.108,16.108,16.06,16.097,400000.0
2009-09-29 23:50:00,15.984,16.104,15.984,15.994,950000.0
2009-09-29 23:56:00,15.964,16.053,15.959,15.959,200000.0
2009-09-29 23:59:00,15.996,16.104,15.996,15.996,350000.0
2009-09-30 00:00:00,16.091,16.096,15.946,16.024,1600000.0
2009-09-30 00:01:00,16.13,16.14,16.12,16.13,450000.0
2009-09-30 00:02:00,16.12,16.13,16.12,16.13,450000.0
2009-09-30 00:06:00,16.121,16.124,16.009,16.121,450000.0
2009-09-30 00:07:00,16.012,16.117,16.007,16.007,350000.0
2009-09-30 00:08:00,16.089,16.115,16.044,16.044,400000.0
2009-09-30 00:09:00,15.96,16.109,15.96,16.109,500000.0
2009-09-30 00:10:00,16.106,16.166,16.01,16.01,800000.0
2009-09-30 00:11:00,16.124,16.124,15.983,16.104,350000.0
2009-09-30 00:12:00,16.059,16.142,16.003,16.142,550000.0
2009-09-30 00:13:00,16.13,16.13,16.13,16.13,350000.0
2009-09-30 00:14:00,15.975,16.089,15.955,16.089,350000.0
2009-09-30 00:16:00,16.028,16.12,15.991,15.991,400000.0
2009-09-30 00:17:00,16.039,16.153,16.003,16.068,350000.0
2009-09-30 00:18:00,16.109,16.109,15.994,16.006,200000.0
2009-09-30 00:19:00,16.13,16.14,16.13,16.13,850000.0
2009-09-30 00:20:00,15.969,16.103,15.969,16.086,850000.0
2009-09-30 00:21:00,16.116,16.142,16.018,16.051,500000.0
2009-09-30 00:22:00,16.103,16.128,15.988,16.112,500000.0
2009-09-30 00:23:00,16.128,16.128,16.008,16.088,400000.0
2009-09-30 00:24:00,16.107,16.12,15.953,16.097,450000.0
2009-09-30 00:25:00,16.13,16.14,16.13,16.13,350000.0
2009-09-30 00:28:00,16.02,16.157,16.016,16.071,350000.0
2009-09-30 00:29:00,16.026,16.148,16.026,16.068,400000.0
2009-09-30 00:30:00,15.978,16.101,15.978,16.101,250000.0
2009-09-30 00:31:00,16.046,16.143,16.003,16.058,550000.0
2009-09-30 00:32:00,16.098,16.107,16.007,16.082,300000.0
2009-09-30 00:33:00,16.137,16.151,16.012,16.113,500000.0
2009-09-30 00:34:00,15.953,16.117,15.951,16.117,300000.0
2009-09-30 00:35:00,16.066,16.159,16.031,16.121,450000.0
2009-09-30 00:36:00,16.044,16.15,16.034,16.098,450000.0
2009-09-30 00:37:00,16.125,16.125,16.078,16.078,100000.0
2009-09-30 00:38:00,16.111,16.135,16.013,16.112,500000.0
2009-09-30 00:39:00,16.103,16.128,15.968,15.968,350000.0
2009-09-30 00:40:00,16.102,16.128,15.962,16.099,1300000.0
2009-09-30 00:41:00,16.067,16.153,16.043,16.116,350000.0
2009-09-30 00:42:00,16.166,16.203,16.036,16.036,450000.0
2009-09-30 00:43:00,16.031,16.226,16.031,16.17,500000.0
2009-09-30 00:44:00,16.101,16.164,16.08,16.158,250000.0
2009-09-30 00:45:00,16.132,16.139,16.025,16.047,350000.0
2009-09-30 00:46:00,16.14,16.158,16.033,16.131,250000.0
2009-09-30 00:47:00,16.121,16.154,16.011,16.011,400000.0
2009-09-30 00:48:00,16.138,16.143,16.008,16.048,450000.0
2009-09-30 00:49:00,16.102,16.128,15.981,16.092,550000.0
2009-09-30 00:50:00,16.0,16.128,16.0,16.11,350000.0
2009-09-30 00:51:00,16.113,16.136,16.012,16.026,600000.0
2009-09-30 00:52:00,16.092,16.138,16.003,16.136,350000.0
2009-09-30 00:53:00,16.14,16.15,16.14,16.15,400000.0
2009-09-30 00:54:00,16.124,16.124,16.021,16.021,400000.0
2009-09-30 00:55:00,16.048,16.148,16.048,16.068,400000.0
2009-09-30 00:56:00,16.122,16.131,16.051,16.12,550000.0
2009-09-30 00:57:00,16.023,16.147,15.993,16.019,400000.0
2009-09-30 00:58:00,16.16,16.16,16.15,16.15,1050000.0
2009-09-30 01:00:00,16.114,16.114,15.978,16.101,1050000.0
2009-09-30 01:03:00,16.089,16.133,15.978,16.133,350000.0
2009-09-30 01:04:00,16.108,16.13,16.023,16.129,350000.0
2009-09-30 01:05:00,16.17,16.17,16.15,16.15,900000.0
2009-09-30 01:07:00,16.142,16.179,16.022,16.141,900000.0
2009-09-30 01:09:00,16.05,16.193,16.05,16.064,350000.0
2009-09-30 01:10:00,16.041,16.129,15.972,16.06,650000.0
2009-09-30 01:11:00,16.113,16.113,16.005,16.005,400000.0
2009-09-30 01:12:00,16.141,16.173,16.061,16.173,400000.0
2009-09-30 01:13:00,16.03,16.147,16.03,16.039,400000.0
2009-09-30 01:14:00,16.145,16.159,16.106,16.159,350000.0
2009-09-30 01:15:00,15.984,16.154,15.984,16.154,350000.0
2009-09-30 01:16:00,16.063,16.11,15.958,16.045,500000.0
2009-09-30 01:17:00,16.038,16.174,16.038,16.114,1050000.0
2009-09-30 01:18:00,16.042,16.099,16.042,16.099,100000.0
2009-09-30 01:20:00,16.099,16.158,16.026,16.158,750000.0
2009-09-30 01:21:00,16.145,16.145,16.074,16.074,100000.0
2009-09-30 01:22:00,16.16,16.17,16.16,16.16,400000.0
2009-09-30 01:24:00,16.128,16.166,16.043,16.166,400000.0
2009-09-30 01:25:00,16.072,16.183,16.072,16.183,150000.0
2009-09-30 01:26:00,16.074,16.152,16.025,16.079,350000.0
2009-09-30 01:30:00,16.165,16.165,16.039,16.107,600000.0
2009-09-30 01:31:00,16.143,16.143,16.044,16.106,400000.0
2009-09-30 01:32:00,16.17,16.18,16.17,16.18,650000.0
2009-09-30 01:33:00,16.145,16.181,16.104,16.123,650000.0
2009-09-30 01:34:00,16.044,16.174,16.044,16.174,400000.0
2009-09-30 01:35:00,16.102,16.172,16.034,16.034,550000.0
2009-09-30 01:36:00,16.102,16.2,16.022,16.059,750000.0
2009-09-30 01:37:00,16.18,16.18,16.17,16.18,350000.0
2009-09-30 01:38:00,16.105,16.164,16.005,16.164,350000.0
2009-09-30 01:39:00,16.143,16.184,16.071,16.178,800000.0
2009-09-30 01:40:00,16.098,16.148,16.065,16.104,700000.0
2009-09-30 01:41:00,16.165,16.165,16.069,16.119,300000.0
2009-09-30 01:42:00,16.141,16.18,16.081,16.103,550000.0
2009-09-30 01:43:00,16.148,16.148,16.018,16.123,700000.0
2009-09-30 01:44:00,16.071,16.214,16.048,16.18,700000.0
2009-09-30 01:45:00,16.054,16.223,16.054,16.166,800000.0
2009-09-30 01:46:00,16.16,16.184,16.045,16.174,900000.0
2009-09-30 01:47:00,16.1,16.167,16.092,16.167,850000.0
2009-09-30 01:48:00,16.114,16.114,15.996,16.037,400000.0
2009-09-30 01:49:00,16.176,16.179,16.086,16.171,550000.0
2009-09-30 01:50:00,16.121,16.149,16.025,16.138,500000.0
2009-09-30 01:51:00,16.178,16.178,16.178,16.178,50000.0
2009-09-30 01:52:00,16.145,16.16,16.057,16.115,400000.0
2009-09-30 01:53:00,16.103,16.194,16.075,16.104,900000.0
2009-09-30 01:54:00,16.097,16.139,16.025,16.114,500000.0
2009-09-30 01:55:00,16.14,16.159,16.055,16.141,600000.0
2009-09-30 01:56:00,16.124,16.155,16.061,16.061,450000.0
2009-09-30 01:57:00,16.123,16.187,16.02,16.02,650000.0
2009-09-30 01:58:00,16.154,16.184,16.099,16.154,500000.0
2009-09-30 02:00:00,16.16,16.17,16.16,16.17,350000.0
2009-09-30 02:01:00,16.105,16.135,16.013,16.013,350000.0
2009-09-30 02:02:00,16.149,16.149,16.108,16.108,100000.0
2009-09-30 02:03:00,16.08,16.171,16.08,16.162,400000.0
2009-09-30 02:04:00,16.125,16.125,15.977,16.029,400000.0
2009-09-30 02:05:00,16.16,16.17,16.14,16.17,800000.0
2009-09-30 02:06:00,16.134,16.158,16.05,16.05,800000.0
2009-09-30 02:07:00,16.076,16.161,16.043,16.043,600000.0
2009-09-30 02:08:00,16.158,16.158,16.094,16.094,250000.0
2009-09-30 02:09:00,16.175,16.184,16.048,16.184,850000.0
2009-09-30 02:10:00,16.121,16.121,16.028,16.028,100000.0
2009-09-30 02:11:00,16.162,16.169,16.076,16.076,400000.0
2009-09-30 02:12:00,16.121,16.164,16.028,16.138,400000.0
2009-09-30 02:13:00,16.11,16.111,15.991,16.111,450000.0
2009-09-30 02:14:00,16.116,16.153,15.996,16.153,550000.0
2009-09-30 02:15:00,16.121,16.139,16.035,16.035,350000.0
2009-09-30 02:16:00,16.005,16.157,16.005,16.122,450000.0
2009-09-30 02:17:00,16.126,16.126,15.929,15.998,1050000.0
2009-09-30 02:18:00,16.13,16.15,16.01,16.039,750000.0
2009-09-30 02:19:00,16.063,16.128,15.987,16.128,500000.0
2009-09-30 02:20:00,16.063,16.147,16.029,16.135,500000.0
2009-09-30 02:21:00,16.127,16.15,16.059,16.104,500000.0
2009-09-30 02:22:00,16.102,16.145,16.097,16.145,350000.0
2009-09-30 02:23:00,16.083,16.173,16.083,16.158,350000.0
2009-09-30 02:24:00,16.121,16.183,16.024,16.081,500000.0
2009-09-30 02:25:00,16.17,16.17,16.15,16.17,400000.0
2009-09-30 02:26:00,16.13,16.144,16.031,16.128,400000.0
2009-09-30 02:27:00,16.126,16.134,16.008,16.128,750000.0
2009-09-30 02:28:00,16.079,16.213,16.079,16.164,450000.0
2009-09-30 02:29:00,16.184,16.184,16.046,16.17,1400000.0
2009-09-30 02:30:00,16.038,16.207,16.038,16.166,550000.0
2009-09-30 02:31:00,16.174,16.18,16.041,16.066,950000.0
2009-09-30 02:32:00,16.126,16.165,16.041,16.154,1100000.0
2009-09-30 02:33:00,16.111,16.153,16.019,16.13,550000.0
2009-09-30 02:34:00,16.16,16.17,16.16,16.17,550000.0
2009-09-30 02:35:00,16.13,16.22,16.092,16.188,550000.0
2009-09-30 02:36:00,16.034,16.163,15.998,16.056,550000.0
2009-09-30 02:37:00,16.16,16.17,16.15,16.17,50000.0
2009-09-30 02:38:00,16.17,16.17,16.16,16.17,50000.0
2009-09-30 02:39:00,16.16,16.17,16.16,16.17,50000.0
2009-09-30 02:40:00,16.152,16.152,16.152,16.152,50000.0
2009-09-30 02:41:00,16.029,16.133,16.021,16.097,800000.0
2009-09-30 02:42:00,16.069,16.157,16.069,16.157,100000.0
2009-09-30 02:43:00,16.16,16.17,16.16,16.17,100000.0
2009-09-30 02:44:00,16.161,16.161,16.158,16.158,100000.0
2009-09-30 02:45:00,16.008,16.147,16.005,16.147,550000.0
2009-09-30 02:46:00,16.179,16.184,16.088,16.174,750000.0
2009-09-30 02:47:00,16.161,16.165,16.081,16.165,150000.0
2009-09-30 02:48:00,16.156,16.161,16.032,16.032,900000.0
2009-09-30 02:49:00,16.165,16.172,16.021,16.137,700000.0
2009-09-30 02:50:00,16.039,16.2,16.039,16.087,750000.0
2009-09-30 02:51:00,16.15,16.15,16.15,16.15,450000.0
2009-09-30 02:52:00,16.096,16.131,16.017,16.128,450000.0
2009-09-30 02:53:00,16.12,16.196,16.016,16.016,550000.0
2009-09-30 02:54:00,16.15,16.17,16.14,16.17,900000.0
2009-09-30 02:55:00,16.16,16.17,16.14,16.16,900000.0
2009-09-30 02:56:00,16.17,16.17,16.16,16.17,900000.0
2009-09-30 02:57:00,16.16,16.17,16.14,16.16,900000.0
2009-09-30 02:58:00,16.124,16.144,16.036,16.138,900000.0
2009-09-30 02:59:00,16.078,16.133,15.992,15.999,1200000.0
2009-09-30 03:00:00,16.059,16.144,16.008,16.138,350000.0
2009-09-30 03:02:00,16.17,16.17,16.15,16.16,350000.0
2009-09-30 03:03:00,16.002,16.139,16.002,16.138,350000.0
2009-09-30 03:04:00,16.16,16.17,16.16,16.17,350000.0
2009-09-30 03:05:00,16.101,16.179,16.033,16.033,350000.0
2009-09-30 03:06:00,16.16,16.17,16.16,16.16,550000.0
2009-09-30 03:07:00,16.126,16.153,16.012,16.069,550000.0
2009-09-30 03:08:00,16.098,16.136,16.098,16.136,100000.0
2009-09-30 03:09:00,16.049,16.154,16.049,16.119,500000.0
2009-09-30 03:10:00,16.105,16.105,16.093,16.093,100000.0
2009-09-30 03:11:00,16.13,16.159,16.116,16.146,250000.0
2009-09-30 03:12:00,16.16,16.17,16.15,16.15,550000.0
2009-09-30 03:13:00,16.018,16.144,16.018,16.05,550000.0
2009-09-30 03:14:00,16.057,16.139,16.009,16.089,300000.0
2009-09-30 03:15:00,16.053,16.126,16.03,16.107,400000.0
2009-09-30 03:16:00,16.16,16.17,16.15,16.17,50000.0
2009-09-30 03:17:00,16.114,16.114,16.114,16.114,50000.0
2009-09-30 03:18:00,15.998,16.147,15.998,16.147,100000.0
2009-09-30 03:19:00,16.026,16.136,15.988,16.063,600000.0
2009-09-30 03:20:00,16.115,16.122,16.115,16.122,150000.0
2009-09-30 03:21:00,16.147,16.154,16.147,16.154,100000.0
2009-09-30 03:22:00,16.17,16.19,16.16,16.18,350000.0
2009-09-30 03:23:00,16.19,16.19,16.16,16.18,350000.0
2009-09-30 03:24:00,16.148,16.148,16.036,16.109,350000.0
2009-09-30 03:25:00,16.136,16.163,16.03,16.163,350000.0
2009-09-30 03:26:00,16.18,16.19,16.18,16.19,200000.0
2009-09-30 03:27:00,16.2,16.2,16.17,16.18,200000.0
2009-09-30 03:28:00,16.178,16.186,16.065,16.085,200000.0
2009-09-30 03:29:00,16.049,16.126,15.991,16.126,700000.0
2009-09-30 03:30:00,16.144,16.168,16.144,16.168,150000.0
2009-09-30 03:31:00,16.151,16.151,16.053,16.053,100000.0
2009-09-30 03:32:00,16.178,16.178,16.178,16.178,50000.0
2009-09-30 03:33:00,16.21,16.21,16.19,16.21,350000.0
2009-09-30 03:34:00,16.2,16.21,16.19,16.21,350000.0
2009-09-30 03:35:00,16.2,16.21,16.2,16.2,350000.0
2009-09-30 03:36:00,16.21,16.21,16.2,16.21,350000.0
2009-09-30 03:37:00,16.07,16.09,16.028,16.09,350000.0
2009-09-30 03:38:00,16.102,16.107,16.057,16.105,250000.0
2009-09-30 03:39:00,16.086,16.189,16.068,16.124,500000.0
2009-09-30 03:40:00,16.076,16.169,16.028,16.087,450000.0
2009-09-30 03:41:00,16.097,16.153,16.036,16.078,350000.0
2009-09-30 03:42:00,16.046,16.235,16.046,16.158,400000.0
2009-09-30 03:43:00,16.2,16.21,16.2,16.21,350000.0
2009-09-30 03:44:00,16.13,16.205,16.062,16.062,350000.0
2009-09-30 03:50:00,16.149,16.171,16.031,16.171,550000.0
2009-09-30 03:51:00,16.136,16.181,16.046,16.146,400000.0
2009-09-30 03:52:00,16.14,16.172,16.14,16.172,100000.0
2009-09-30 03:54:00,16.19,16.21,16.19,16.21,600000.0
2009-09-30 03:55:00,16.2,16.21,16.2,16.2,600000.0
2009-09-30 03:56:00,16.2,16.21,16.2,16.21,600000.0
2009-09-30 03:57:00,16.2,16.21,16.19,16.21,600000.0
2009-09-30 03:58:00,16.205,16.224,16.11,16.113,600000.0
2009-09-30 03:59:00,16.194,16.194,16.1,16.131,400000.0
2009-09-30 04:00:00,16.168,16.168,16.112,16.112,100000.0
2009-09-30 04:01:00,16.17,16.2,16.069,16.2,350000.0
2009-09-30 04:02:00,16.215,16.215,16.159,16.159,100000.0
2009-09-30 04:03:00,16.195,16.213,16.195,16.206,150000.0
2009-09-30 04:04:00,16.156,16.194,16.091,16.153,350000.0
2009-09-30 04:05:00,16.173,16.218,16.11,16.11,300000.0
2009-09-30 04:06:00,16.175,16.175,16.099,16.104,200000.0
2009-09-30 04:07:00,16.197,16.246,16.197,16.204,250000.0
2009-09-30 04:08:00,16.168,16.218,16.168,16.218,100000.0
2009-09-30 04:09:00,16.193,16.237,16.137,16.222,650000.0
2009-09-30 04:10:00,16.222,16.222,16.137,16.185,250000.0
2009-09-30 04:11:00,16.233,16.233,16.137,16.137,150000.0
2009-09-30 04:12:00,16.222,16.254,16.123,16.254,300000.0
2009-09-30 04:13:00,16.243,16.262,16.155,16.171,400000.0
2009-09-30 04:14:00,16.169,16.173,16.169,16.173,100000.0
2009-09-30 04:15:00,16.149,16.223,16.149,16.223,100000.0
2009-09-30 04:16:00,16.153,16.251,16.153,16.251,100000.0
2009-09-30 04:17:00,16.26,16.27,16.26,16.27,50000.0
2009-09-30 04:18:00,16.174,16.174,16.174,16.174,50000.0
2009-09-30 04:19:00,16.236,16.236,16.13,16.213,200000.0
2009-09-30 04:20:00,16.113,16.113,16.113,16.113,50000.0
2009-09-30 04:22:00,16.141,16.264,16.141,16.264,100000.0
2009-09-30 04:23:00,16.263,16.263,16.128,16.128,100000.0
2009-09-30 04:24:00,16.219,16.278,16.151,16.254,400000.0
2009-09-30 04:25:00,16.163,16.248,16.131,16.146,450000.0
2009-09-30 04:26:00,16.2,16.296,16.2,16.268,200000.0
2009-09-30 04:27:00,16.162,16.195,16.162,16.195,100000.0
2009-09-30 04:28:00,16.176,16.252,16.156,16.193,350000.0
2009-09-30 04:29:00,16.267,16.286,16.155,16.234,600000.0
2009-09-30 04:30:00,16.228,16.233,16.135,16.135,250000.0
2009-09-30 04:31:00,16.114,16.272,16.114,16.192,400000.0
2009-09-30 04:32:00,16.167,16.279,16.14,16.14,500000.0
2009-09-30 04:33:00,16.188,16.215,16.133,16.133,400000.0
2009-09-30 04:34:00,16.252,16.266,16.136,16.196,900000.0
2009-09-30 04:35:00,16.282,16.291,16.202,16.234,300000.0
2009-09-30 04:36:00,16.163,16.304,16.163,16.294,450000.0
2009-09-30 04:37:00,16.26,16.276,16.164,16.276,300000.0
2009-09-30 04:38:00,16.173,16.254,16.173,16.254,250000.0
2009-09-30 04:39:00,16.252,16.308,16.175,16.205,550000.0
2009-09-30 04:40:00,16.234,16.285,16.145,16.147,300000.0
2009-09-30 04:41:00,16.193,16.268,16.189,16.265,250000.0
2009-09-30 04:42:00,16.187,16.253,16.169,16.213,450000.0
2009-09-30 04:43:00,16.203,16.288,16.14,16.246,750000.0
2009-09-30 04:44:00,16.152,16.277,16.133,16.133,850000.0
2009-09-30 04:45:00,16.179,16.289,16.161,16.254,550000.0
2009-09-30 04:46:00,16.169,16.341,16.155,16.155,800000.0
2009-09-30 04:47:00,16.163,16.263,16.163,16.263,500000.0
2009-09-30 04:48:00,16.27,16.27,16.27,16.27,350000.0
2009-09-30 04:49:00,16.259,16.265,16.137,16.265,350000.0
2009-09-30 04:50:00,16.152,16.289,16.152,16.261,400000.0
2009-09-30 04:51:00,16.29,16.29,16.28,16.29,700000.0
2009-09-30 04:52:00,16.237,16.278,16.189,16.207,700000.0
2009-09-30 04:53:00,16.134,16.225,16.134,16.225,100000.0
2009-09-30 04:54:00,16.266,16.279,16.145,16.239,400000.0
2009-09-30 04:55:00,16.27,16.29,16.27,16.28,350000.0
2009-09-30 04:56:00,16.241,16.241,16.132,16.196,350000.0
2009-09-30 04:57:00,16.258,16.28,16.205,16.205,200000.0
2009-09-30 04:58:00,16.201,16.312,16.157,16.254,550000.0
2009-09-30 04:59:00,16.277,16.287,16.163,16.287,500000.0
2009-09-30 05:00:00,16.193,16.221,16.126,16.144,300000.0
2009-09-30 05:01:00,16.198,16.27,16.198,16.267,150000.0
2009-09-30 05:02:00,16.2,16.228,16.2,16.228,150000.0
2009-09-30 05:03:00,16.19,16.268,16.19,16.205,150000.0
2009-09-30 05:04:00,16.199,16.284,16.194,16.194,150000.0
2009-09-30 05:05:00,16.3,16.31,16.29,16.29,400000.0
2009-09-30 05:06:00,16.269,16.269,16.153,16.153,400000.0
2009-09-30 05:07:00,16.229,16.298,16.229,16.26,300000.0
2009-09-30 05:08:00,16.29,16.3,16.28,16.29,400000.0
2009-09-30 05:10:00,16.226,16.285,16.176,16.202,400000.0
2009-09-30 05:11:00,16.28,16.28,16.225,16.225,150000.0
2009-09-30 05:12:00,16.235,16.235,16.154,16.186,200000.0
2009-09-30 05:13:00,16.28,16.28,16.28,16.28,100000.0
2009-09-30 05:14:00,16.166,16.217,16.166,16.217,100000.0
2009-09-30 05:15:00,16.193,16.266,16.192,16.266,500000.0
2009-09-30 05:16:00,16.214,16.287,16.16,16.16,400000.0
2009-09-30 05:17:00,16.162,16.21,16.162,16.189,350000.0
2009-09-30 05:18:00,16.29,16.29,16.28,16.28,400000.0
2009-09-30 05:19:00,16.217,16.315,16.136,16.136,400000.0
2009-09-30 05:20:00,16.267,16.304,16.18,16.18,200000.0
2009-09-30 05:21:00,16.26,16.312,16.146,16.146,200000.0
2009-09-30 05:22:00,16.16,16.261,16.107,16.261,350000.0
2009-09-30 05:23:00,16.251,16.251,16.251,16.251,50000.0
2009-09-30 05:24:00,16.15,16.269,16.099,16.167,350000.0
2009-09-30 05:25:00,16.305,16.318,16.175,16.175,300000.0
2009-09-30 05:26:00,16.285,16.291,16.151,16.155,500000.0
2009-09-30 05:27:00,16.258,16.265,16.13,16.13,250000.0
2009-09-30 05:28:00,16.28,16.29,16.28,16.29,50000.0
2009-09-30 05:29:00,16.275,16.275,16.275,16.275,50000.0
2009-09-30 05:30:00,16.27,16.279,16.178,16.263,350000.0
2009-09-30 05:31:00,16.191,16.237,16.154,16.237,200000.0
2009-09-30 05:32:00,16.124,16.252,16.12,16.129,350000.0
2009-09-30 05:33:00,16.27,16.27,16.27,16.27,300000.0
2009-09-30 05:34:00,16.239,16.241,16.086,16.093,300000.0
2009-09-30 05:35:00,16.219,16.265,16.138,16.138,350000.0
2009-09-30 05:37:00,16.164,16.272,16.164,16.202,400000.0
2009-09-30 05:38:00,16.173,16.184,16.173,16.184,100000.0
2009-09-30 05:39:00,16.186,16.288,16.177,16.251,350000.0
2009-09-30 05:40:00,16.248,16.292,16.18,16.18,250000.0
2009-09-30 05:41:00,16.277,16.277,16.171,16.205,500000.0
2009-09-30 05:42:00,16.255,16.277,16.171,16.171,200000.0
2009-09-30 05:43:00,16.251,16.305,16.194,16.276,450000.0
2009-09-30 05:44:00,16.219,16.29,16.203,16.276,400000.0
2009-09-30 05:45:00,16.266,16.337,16.247,16.308,400000.0
2009-09-30 05:46:00,16.267,16.267,16.212,16.212,100000.0
2009-09-30 05:47:00,16.223,16.254,16.187,16.187,250000.0
2009-09-30 05:48:00,16.202,16.29,16.172,16.275,550000.0
2009-09-30 05:49:00,16.238,16.295,16.188,16.295,400000.0
2009-09-30 05:50:00,16.237,16.283,16.237,16.245,300000.0
2009-09-30 05:51:00,16.249,16.266,16.125,16.247,550000.0
2009-09-30 05:52:00,16.245,16.251,16.241,16.241,150000.0
2009-09-30 05:53:00,16.249,16.292,16.207,16.268,500000.0
2009-09-30 05:54:00,16.269,16.293,16.178,16.283,400000.0
2009-09-30 05:55:00,16.28,16.28,16.207,16.26,150000.0
2009-09-30 05:56:00,16.235,16.325,16.197,16.268,400000.0
2009-09-30 05:57:00,16.269,16.292,16.174,16.279,350000.0
2009-09-30 05:58:00,16.26,16.298,16.163,16.298,400000.0
2009-09-30 05:59:00,16.31,16.32,16.31,16.31,400000.0
2009-09-30 06:00:00,16.262,16.273,16.175,16.244,400000.0
2009-09-30 06:01:00,16.206,16.283,16.155,16.181,550000.0
2009-09-30 06:02:00,16.293,16.293,16.146,16.284,500000.0
2009-09-30 06:03:00,16.19,16.311,16.186,16.281,900000.0
2009-09-30 06:04:00,16.217,16.217,16.203,16.203,100000.0
2009-09-30 06:05:00,16.15,16.261,16.15,16.157,400000.0
2009-09-30 06:06:00,16.227,16.293,16.167,16.238,350000.0
2009-09-30 06:07:00,16.15,16.286,16.137,16.286,400000.0
2009-09-30 06:08:00,16.227,16.316,16.189,16.296,550000.0
2009-09-30 06:09:00,16.171,16.244,16.129,16.129,250000.0
2009-09-30 06:10:00,16.204,16.276,16.146,16.146,350000.0
2009-09-30 06:11:00,16.25,16.256,16.206,16.256,250000.0
2009-09-30 06:12:00,16.152,16.152,16.152,16.152,50000.0
2009-09-30 06:13:00,16.217,16.298,16.186,16.277,300000.0
2009-09-30 06:14:00,16.249,16.275,16.159,16.275,150000.0
2009-09-30 06:15:00,16.195,16.208,16.195,16.208,100000.0
2009-09-30 06:16:00,16.173,16.332,16.173,16.204,450000.0
2009-09-30 06:17:00,16.286,16.286,16.173,16.285,400000.0
2009-09-30 06:18:00,16.284,16.287,16.165,16.207,450000.0
2009-09-30 06:19:00,16.217,16.298,16.208,16.272,350000.0
2009-09-30 06:20:00,16.247,16.322,16.174,16.174,450000.0
2009-09-30 06:21:00,16.253,16.287,16.159,16.287,350000.0
2009-09-30 06:22:00,16.144,16.204,16.144,16.204,100000.0
2009-09-30 06:23:00,16.168,16.275,16.163,16.163,450000.0
2009-09-30 06:24:00,16.228,16.303,16.163,16.18,550000.0
2009-09-30 06:25:00,16.261,16.314,16.176,16.296,450000.0
2009-09-30 06:26:00,16.31,16.31,16.3,16.3,200000.0
2009-09-30 06:27:00,16.217,16.24,16.157,16.191,200000.0
2009-09-30 06:28:00,16.249,16.257,16.129,16.229,700000.0
2009-09-30 06:29:00,16.281,16.312,16.152,16.152,300000.0
2009-09-30 06:30:00,16.285,16.285,16.144,16.144,550000.0
2009-09-30 06:31:00,16.257,16.257,16.13,16.21,350000.0
2009-09-30 06:32:00,16.231,16.28,16.178,16.28,400000.0
2009-09-30 06:33:00,16.243,16.279,16.176,16.182,550000.0
2009-09-30 06:34:00,16.231,16.267,16.141,16.188,350000.0
2009-09-30 06:35:00,16.19,16.255,16.19,16.211,250000.0
2009-09-30 06:36:00,16.174,16.269,16.17,16.269,600000.0
2009-09-30 06:37:00,16.162,16.281,16.138,16.188,450000.0
2009-09-30 06:38:00,16.212,16.258,16.108,16.245,400000.0
2009-09-30 06:39:00,16.275,16.275,16.18,16.27,400000.0
2009-09-30 06:40:00,16.25,16.25,16.168,16.21,300000.0
2009-09-30 06:41:00,16.171,16.289,16.171,16.257,450000.0
2009-09-30 06:42:00,16.136,16.259,16.132,16.189,800000.0
2009-09-30 06:43:00,16.149,16.28,16.149,16.235,550000.0
2009-09-30 06:44:00,16.267,16.267,16.212,16.264,400000.0
2009-09-30 06:45:00,16.187,16.259,16.154,16.259,250000.0
2009-09-30 06:46:00,16.238,16.266,16.14,16.14,500000.0
2009-09-30 06:47:00,16.152,16.235,16.099,16.099,350000.0
2009-09-30 06:48:00,16.134,16.263,16.134,16.23,300000.0
2009-09-30 06:49:00,16.165,16.26,16.165,16.26,350000.0
2009-09-30 06:50:00,16.15,16.223,16.136,16.189,350000.0
2009-09-30 06:51:00,16.273,16.273,16.153,16.263,350000.0
2009-09-30 06:52:00,16.125,16.267,16.108,16.261,550000.0
2009-09-30 06:53:00,16.207,16.266,16.207,16.266,400000.0
2009-09-30 06:54:00,16.217,16.287,16.217,16.266,300000.0
2009-09-30 06:55:00,16.29,16.29,16.28,16.28,450000.0
2009-09-30 06:56:00,16.234,16.304,16.158,16.266,450000.0
2009-09-30 06:57:00,16.216,16.327,16.192,16.276,750000.0
2009-09-30 06:58:00,16.171,16.24,16.137,16.155,300000.0
2009-09-30 06:59:00,16.286,16.288,16.143,16.236,550000.0
2009-09-30 07:00:00,16.214,16.301,16.199,16.199,400000.0
2009-09-30 07:01:00,16.284,16.284,16.165,16.279,550000.0
2009-09-30 07:02:00,16.246,16.34,16.202,16.228,550000.0
2009-09-30 07:03:00,16.148,16.319,16.148,16.2,350000.0
2009-09-30 07:04:00,16.231,16.231,16.16,16.16,100000.0
2009-09-30 07:05:00,16.31,16.31,16.29,16.31,250000.0
2009-09-30 07:06:00,16.247,16.247,16.184,16.229,250000.0
2009-09-30 07:07:00,16.216,16.336,16.174,16.198,400000.0
2009-09-30 07:08:00,16.252,16.307,16.224,16.286,350000.0
2009-09-30 07:09:00,16.25,16.277,16.203,16.274,350000.0
2009-09-30 07:10:00,16.207,16.306,16.135,16.148,1000000.0
2009-09-30 07:11:00,16.274,16.291,16.164,16.239,600000.0
2009-09-30 07:12:00,16.295,16.295,16.174,16.267,800000.0
2009-09-30 07:13:00,16.236,16.276,16.192,16.245,350000.0
2009-09-30 07:14:00,16.281,16.281,16.153,16.225,300000.0
2009-09-30 07:15:00,16.189,16.269,16.167,16.268,350000.0
2009-09-30 07:16:00,16.262,16.269,16.123,16.269,550000.0
2009-09-30 07:17:00,16.261,16.261,16.098,16.147,350000.0
2009-09-30 07:18:00,16.169,16.266,16.169,16.266,350000.0
2009-09-30 07:19:00,16.243,16.246,16.186,16.243,200000.0
2009-09-30 07:20:00,16.171,16.302,16.153,16.153,400000.0
2009-09-30 07:21:00,16.255,16.271,16.195,16.271,250000.0
2009-09-30 07:22:00,16.151,16.246,16.106,16.246,400000.0
2009-09-30 07:23:00,16.222,16.254,16.186,16.186,400000.0
2009-09-30 07:24:00,16.193,16.27,16.132,16.204,450000.0
2009-09-30 07:25:00,16.182,16.26,16.108,16.26,350000.0
2009-09-30 07:26:00,16.264,16.264,16.137,16.137,400000.0
2009-09-30 07:27:00,16.231,16.232,16.131,16.134,550000.0
2009-09-30 07:28:00,16.245,16.286,16.178,16.286,350000.0
2009-09-30 07:29:00,16.251,16.303,16.191,16.211,350000.0
2009-09-30 07:30:00,16.268,16.274,16.142,16.175,450000.0
2009-09-30 07:31:00,16.271,16.273,16.16,16.16,450000.0
2009-09-30 07:32:00,16.221,16.311,16.155,16.269,400000.0
2009-09-30 07:33:00,16.198,16.3,16.16,16.16,450000.0
2009-09-30 07:34:00,16.284,16.33,16.195,16.195,500000.0
2009-09-30 07:35:00,16.266,16.266,16.137,16.185,350000.0
2009-09-30 07:36:00,16.225,16.254,16.143,16.208,600000.0
2009-09-30 07:37:00,16.189,16.241,16.128,16.241,400000.0
2009-09-30 07:38:00,16.258,16.259,16.159,16.21,350000.0
2009-09-30 07:39:00,16.186,16.253,16.159,16.237,450000.0
2009-09-30 07:40:00,16.219,16.252,16.142,16.176,550000.0
2009-09-30 07:41:00,16.177,16.258,16.092,16.258,500000.0
2009-09-30 07:42:00,16.295,16.295,16.176,16.251,350000.0
2009-09-30 07:43:00,16.288,16.288,16.168,16.268,400000.0
2009-09-30 07:44:00,16.241,16.29,16.171,16.171,600000.0
2009-09-30 07:45:00,16.18,16.283,16.137,16.283,1000000.0
2009-09-30 07:46:00,16.263,16.27,16.191,16.234,450000.0
2009-09-30 07:47:00,16.229,16.285,16.166,16.284,450000.0
2009-09-30 07:48:00,16.294,16.294,16.181,16.231,800000.0
2009-09-30 07:49:00,16.193,16.298,16.193,16.279,500000.0
2009-09-30 07:50:00,16.208,16.316,16.191,16.304,900000.0
2009-09-30 07:51:00,16.225,16.247,16.151,16.151,350000.0
2009-09-30 07:52:00,16.182,16.287,16.144,16.202,800000.0
2009-09-30 07:53:00,16.171,16.301,16.171,16.172,850000.0
2009-09-30 07:54:00,16.236,16.275,16.202,16.273,500000.0
2009-09-30 07:55:00,16.253,16.283,16.19,16.19,500000.0
2009-09-30 07:56:00,16.271,16.325,16.176,16.231,800000.0
2009-09-30 07:57:00,16.23,16.319,16.169,16.266,600000.0
2009-09-30 07:58:00,16.22,16.287,16.167,16.231,850000.0
2009-09-30 07:59:00,16.283,16.303,16.175,16.288,650000.0
2009-09-30 08:00:00,16.279,16.279,16.151,16.157,550000.0
2009-09-30 08:01:00,16.324,16.324,16.222,16.287,350000.0
2009-09-30 08:02:00,16.295,16.295,16.183,16.19,450000.0
2009-09-30 08:03:00,16.245,16.305,16.211,16.305,400000.0
2009-09-30 08:04:00,16.279,16.32,16.221,16.25,400000.0
2009-09-30 08:05:00,16.266,16.327,16.204,16.204,400000.0
2009-09-30 08:06:00,16.339,16.341,16.207,16.326,500000.0
2009-09-30 08:07:00,16.272,16.393,16.255,16.278,550000.0
2009-09-30 08:08:00,16.288,16.355,16.243,16.276,400000.0
2009-09-30 08:09:00,16.233,16.358,16.202,16.265,800000.0
2009-09-30 08:10:00,16.243,16.339,16.219,16.325,350000.0
2009-09-30 08:11:00,16.233,16.291,16.187,16.291,500000.0
2009-09-30 08:12:00,16.229,16.333,16.217,16.217,350000.0
2009-09-30 08:13:00,16.215,16.314,16.157,16.314,550000.0
2009-09-30 08:14:00,16.3,16.364,16.225,16.225,500000.0
2009-09-30 08:15:00,16.32,16.32,16.187,16.304,550000.0
2009-09-30 08:16:00,16.322,16.322,16.225,16.225,350000.0
2009-09-30 08:17:00,16.253,16.36,16.22,16.249,500000.0
2009-09-30 08:18:00,16.245,16.321,16.245,16.312,250000.0
2009-09-30 08:19:00,16.263,16.329,16.178,16.178,700000.0
2009-09-30 08:20:00,16.227,16.326,16.211,16.232,500000.0
2009-09-30 08:21:00,16.203,16.299,16.2,16.299,450000.0
2009-09-30 08:22:00,16.281,16.281,16.181,16.181,500000.0
2009-09-30 08:23:00,16.322,16.322,16.181,16.27,550000.0
2009-09-30 08:24:00,16.239,16.283,16.184,16.219,400000.0
2009-09-30 08:26:00,16.331,16.331,16.172,16.282,400000.0
2009-09-30 08:27:00,16.335,16.335,16.227,16.304,350000.0
2009-09-30 08:28:00,16.271,16.395,16.228,16.228,600000.0
2009-09-30 08:29:00,16.255,16.339,16.203,16.293,750000.0
2009-09-30 08:30:00,16.194,16.293,16.194,16.251,400000.0
2009-09-30 08:31:00,16.239,16.332,16.214,16.227,500000.0
2009-09-30 08:32:00,16.241,16.344,16.201,16.25,500000.0
2009-09-30 08:33:00,16.234,16.318,16.186,16.232,500000.0
2009-09-30 08:34:00,16.291,16.353,16.234,16.234,350000.0
2009-09-30 08:35:00,16.359,16.377,16.235,16.29,550000.0
2009-09-30 08:36:00,16.232,16.363,16.232,16.29,400000.0
2009-09-30 08:37:00,16.261,16.357,16.252,16.28,350000.0
2009-09-30 08:38:00,16.367,16.381,16.272,16.272,400000.0
2009-09-30 08:39:00,16.309,16.309,16.282,16.284,350000.0
2009-09-30 08:40:00,16.332,16.344,16.242,16.283,350000.0
2009-09-30 08:41:00,16.35,16.35,16.264,16.264,250000.0
2009-09-30 08:42:00,16.318,16.377,16.227,16.255,550000.0
2009-09-30 08:43:00,16.245,16.356,16.245,16.356,350000.0
2009-09-30 08:44:00,16.256,16.334,16.215,16.261,550000.0
2009-09-30 08:45:00,16.314,16.343,16.2,16.331,550000.0
2009-09-30 08:46:00,16.328,16.356,16.226,16.257,600000.0
2009-09-30 08:47:00,16.248,16.316,16.238,16.311,350000.0
2009-09-30 08:48:00,16.324,16.324,16.244,16.312,550000.0
2009-09-30 08:49:00,16.277,16.31,16.191,16.309,650000.0
2009-09-30 08:50:00,16.276,16.325,16.199,16.3,500000.0
2009-09-30 08:51:00,16.237,16.33,16.237,16.253,350000.0
2009-09-30 08:52:00,16.345,16.345,16.223,16.266,400000.0
2009-09-30 08:53:00,16.304,16.304,16.196,16.294,400000.0
2009-09-30 08:54:00,16.166,16.288,16.166,16.246,450000.0
2009-09-30 08:55:00,16.257,16.336,16.187,16.288,450000.0
2009-09-30 08:56:00,16.239,16.329,16.222,16.329,350000.0
2009-09-30 08:57:00,16.339,16.339,16.213,16.213,400000.0
2009-09-30 08:58:00,16.332,16.347,16.2,16.333,450000.0
2009-09-30 08:59:00,16.337,16.337,16.271,16.271,350000.0
2009-09-30 09:00:00,16.268,16.368,16.265,16.297,600000.0
2009-09-30 09:01:00,16.307,16.309,16.215,16.246,400000.0
2009-09-30 09:02:00,16.23,16.312,16.156,16.295,700000.0
2009-09-30 09:03:00,16.17,16.307,16.17,16.307,200000.0
2009-09-30 09:04:00,16.234,16.308,16.207,16.207,350000.0
2009-09-30 09:05:00,16.337,16.37,16.222,16.222,750000.0
2009-09-30 09:06:00,16.22,16.389,16.22,16.29,550000.0
2009-09-30 09:07:00,16.221,16.312,16.189,16.231,500000.0
2009-09-30 09:08:00,16.324,16.324,16.198,16.309,550000.0
2009-09-30 09:09:00,16.251,16.3,16.157,16.3,950000.0
2009-09-30 09:10:00,16.228,16.298,16.128,16.226,450000.0
2009-09-30 09:11:00,16.295,16.326,16.202,16.202,550000.0
2009-09-30 09:12:00,16.214,16.344,16.21,16.28,650000.0
2009-09-30 09:13:00,16.211,16.351,16.211,16.332,500000.0
2009-09-30 09:15:00,16.294,16.343,16.194,16.194,400000.0
2009-09-30 09:16:00,16.317,16.317,16.16,16.187,450000.0
2009-09-30 09:17:00,16.25,16.324,16.194,16.324,400000.0
2009-09-30 09:19:00,16.206,16.303,16.159,16.29,600000.0
2009-09-30 09:20:00,16.298,16.33,16.197,16.288,650000.0
2009-09-30 09:21:00,16.224,16.275,16.172,16.227,600000.0
2009-09-30 09:22:00,16.321,16.321,16.212,16.281,600000.0
2009-09-30 09:23:00,16.283,16.322,16.201,16.242,600000.0
2009-09-30 09:24:00,16.241,16.298,16.147,16.277,550000.0
2009-09-30 09:25:00,16.187,16.326,16.187,16.275,550000.0
2009-09-30 09:26:00,16.231,16.277,16.135,16.188,600000.0
2009-09-30 09:27:00,16.274,16.314,16.183,16.221,400000.0
2009-09-30 09:28:00,16.202,16.288,16.181,16.181,350000.0
2009-09-30 09:29:00,16.208,16.294,16.171,16.294,450000.0
2009-09-30 09:30:00,16.215,16.295,16.181,16.212,700000.0
2009-09-30 09:31:00,16.181,16.282,16.153,16.154,450000.0
2009-09-30 09:32:00,16.298,16.299,16.228,16.299,350000.0
2009-09-30 09:33:00,16.266,16.3,16.165,16.267,400000.0
2009-09-30 09:34:00,16.287,16.287,16.127,16.196,650000.0
2009-09-30 09:35:00,16.211,16.367,16.211,16.291,550000.0
2009-09-30 09:36:00,16.146,16.295,16.146,16.29,400000.0
2009-09-30 09:37:00,16.246,16.304,16.188,16.188,350000.0
2009-09-30 09:38:00,16.214,16.294,16.144,16.294,400000.0
2009-09-30 09:39:00,16.233,16.312,16.202,16.233,700000.0
2009-09-30 09:40:00,16.186,16.317,16.186,16.19,400000.0
2009-09-30 09:41:00,16.281,16.288,16.169,16.169,400000.0
2009-09-30 09:42:00,16.17,16.288,16.166,16.174,350000.0
2009-09-30 09:43:00,16.195,16.301,16.18,16.257,450000.0
2009-09-30 09:44:00,16.255,16.287,16.213,16.247,600000.0
2009-09-30 09:45:00,16.214,16.374,16.214,16.285,650000.0
2009-09-30 09:46:00,16.215,16.305,16.174,16.223,650000.0
2009-09-30 09:47:00,16.231,16.294,16.203,16.213,400000.0
2009-09-30 09:48:00,16.304,16.314,16.179,16.253,650000.0
2009-09-30 09:49:00,16.186,16.3,16.183,16.269,650000.0
2009-09-30 09:50:00,16.275,16.314,16.206,16.312,450000.0
2009-09-30 09:51:00,16.273,16.289,16.178,16.247,400000.0
2009-09-30 09:52:00,16.253,16.324,16.189,16.294,450000.0
2009-09-30 09:53:00,16.294,16.322,16.195,16.257,500000.0
2009-09-30 09:54:00,16.246,16.288,16.181,16.231,450000.0
2009-09-30 09:55:00,16.272,16.317,16.192,16.245,600000.0
2009-09-30 09:56:00,16.156,16.254,16.144,16.219,550000.0
2009-09-30 09:57:00,16.22,16.314,16.185,16.295,750000.0
2009-09-30 09:58:00,16.273,16.331,16.21,16.252,350000.0
2009-09-30 09:59:00,16.202,16.373,16.202,16.244,650000.0
2009-09-30 10:00:00,16.218,16.33,16.191,16.242,600000.0
2009-09-30 10:01:00,16.234,16.267,16.169,16.171,350000.0
2009-09-30 10:02:00,16.295,16.295,16.172,16.257,400000.0
2009-09-30 10:03:00,16.189,16.318,16.188,16.297,600000.0
2009-09-30 10:04:00,16.258,16.298,16.169,16.298,400000.0
2009-09-30 10:05:00,16.259,16.316,16.199,16.262,450000.0
2009-09-30 10:06:00,16.155,16.325,16.155,16.201,700000.0
2009-09-30 10:07:00,16.276,16.304,16.177,16.298,450000.0
2009-09-30 10:08:00,16.259,16.282,16.156,16.165,500000.0
2009-09-30 10:09:00,16.266,16.299,16.178,16.282,600000.0
2009-09-30 10:10:00,16.202,16.301,16.169,16.273,600000.0
2009-09-30 10:11:00,16.279,16.279,16.188,16.229,400000.0
2009-09-30 10:12:00,16.221,16.31,16.193,16.31,500000.0
2009-09-30 10:13:00,16.228,16.318,16.173,16.318,750000.0
2009-09-30 10:14:00,16.241,16.328,16.23,16.328,400000.0
2009-09-30 10:15:00,16.19,16.275,16.19,16.275,350000.0
2009-09-30 10:16:00,16.227,16.328,16.181,16.325,500000.0
2009-09-30 10:17:00,16.241,16.342,16.241,16.264,350000.0
2009-09-30 10:18:00,16.267,16.363,16.236,16.313,550000.0
2009-09-30 10:19:00,16.329,16.331,16.164,16.319,450000.0
2009-09-30 10:20:00,16.26,16.305,16.204,16.244,550000.0
2009-09-30 10:21:00,16.177,16.304,16.168,16.304,650000.0
2009-09-30 10:22:00,16.299,16.327,16.211,16.295,400000.0
2009-09-30 10:23:00,16.328,16.382,16.249,16.249,550000.0
2009-09-30 10:24:00,16.228,16.395,16.228,16.237,450000.0
2009-09-30 10:25:00,16.277,16.347,16.25,16.327,500000.0
2009-09-30 10:26:00,16.25,16.371,16.25,16.348,350000.0
2009-09-30 10:27:00,16.279,16.28,16.174,16.174,400000.0
2009-09-30 10:28:00,16.226,16.34,16.209,16.266,350000.0
2009-09-30 10:29:00,16.303,16.341,16.198,16.325,500000.0
2009-09-30 10:30:00,16.28,16.352,16.28,16.28,350000.0
2009-09-30 10:31:00,16.243,16.335,16.211,16.332,450000.0
2009-09-30 10:32:00,16.385,16.408,16.258,16.258,400000.0
2009-09-30 10:33:00,16.359,16.376,16.262,16.358,550000.0
2009-09-30 10:34:00,16.38,16.391,16.243,16.295,700000.0
2009-09-30 10:35:00,16.343,16.374,16.266,16.374,350000.0
2009-09-30 10:36:00,16.25,16.36,16.19,16.36,450000.0
2009-09-30 10:37:00,16.349,16.366,16.241,16.278,500000.0
2009-09-30 10:38:00,16.299,16.384,16.277,16.277,400000.0
2009-09-30 10:39:00,16.273,16.378,16.229,16.229,400000.0
2009-09-30 10:40:00,16.272,16.366,16.229,16.275,400000.0
2009-09-30 10:41:00,16.374,16.374,16.236,16.318,350000.0
2009-09-30 10:42:00,16.301,16.388,16.283,16.388,400000.0
2009-09-30 10:43:00,16.343,16.35,16.237,16.325,550000.0
2009-09-30 10:44:00,16.293,16.34,16.216,16.323,550000.0
2009-09-30 10:45:00,16.25,16.383,16.25,16.36,350000.0
2009-09-30 10:46:00,16.277,16.358,16.256,16.295,550000.0
2009-09-30 10:47:00,16.357,16.405,16.273,16.405,450000.0
2009-09-30 10:48:00,16.382,16.388,16.272,16.369,450000.0
2009-09-30 10:49:00,16.371,16.432,16.298,16.405,500000.0
2009-09-30 10:50:00,16.378,16.417,16.3,16.3,450000.0
2009-09-30 10:51:00,16.346,16.385,16.24,16.385,450000.0
2009-09-30 10:52:00,16.328,16.425,16.297,16.382,500000.0
2009-09-30 10:53:00,16.372,16.408,16.294,16.379,450000.0
2009-09-30 10:54:00,16.381,16.381,16.295,16.309,550000.0
2009-09-30 10:55:00,16.295,16.404,16.268,16.404,350000.0
2009-09-30 10:56:00,16.34,16.406,16.34,16.402,450000.0
2009-09-30 10:57:00,16.286,16.397,16.267,16.359,350000.0
2009-09-30 10:58:00,16.398,16.398,16.266,16.297,350000.0
2009-09-30 10:59:00,16.369,16.395,16.242,16.242,450000.0
2009-09-30 11:00:00,16.304,16.38,16.236,16.285,350000.0
2009-09-30 11:01:00,16.337,16.419,16.293,16.388,600000.0
2009-09-30 11:02:00,16.29,16.372,16.237,16.341,350000.0
2009-09-30 11:03:00,16.3,16.389,16.277,16.384,550000.0
2009-09-30 11:04:00,16.367,16.367,16.253,16.34,600000.0
2009-09-30 11:05:00,16.277,16.377,16.277,16.355,500000.0
2009-09-30 11:06:00,16.41,16.42,16.41,16.41,450000.0
2009-09-30 11:07:00,16.303,16.403,16.244,16.299,450000.0
2009-09-30 11:08:00,16.347,16.389,16.283,16.312,400000.0
2009-09-30 11:09:00,16.282,16.352,16.258,16.352,400000.0
2009-09-30 11:10:00,16.293,16.388,16.261,16.261,400000.0
2009-09-30 11:11:00,16.268,16.399,16.268,16.366,350000.0
2009-09-30 11:12:00,16.328,16.367,16.258,16.367,450000.0
2009-09-30 11:13:00,16.408,16.408,16.281,16.377,400000.0
2009-09-30 11:14:00,16.297,16.402,16.275,16.326,550000.0
2009-09-30 11:15:00,16.301,16.394,16.274,16.274,350000.0
2009-09-30 11:16:00,16.323,16.433,16.284,16.284,350000.0
2009-09-30 11:17:00,16.375,16.387,16.278,16.304,450000.0
2009-09-30 11:18:00,16.414,16.427,16.309,16.408,400000.0
2009-09-30 11:19:00,16.289,16.395,16.237,16.395,550000.0
2009-09-30 11:20:00,16.266,16.389,16.266,16.383,400000.0
2009-09-30 11:21:00,16.337,16.44,16.337,16.429,550000.0
2009-09-30 11:22:00,16.326,16.39,16.304,16.304,350000.0
2009-09-30 11:23:00,16.345,16.412,16.289,16.307,500000.0
2009-09-30 11:24:00,16.319,16.422,16.315,16.315,450000.0
2009-09-30 11:25:00,16.3,16.401,16.254,16.401,400000.0
2009-09-30 11:26:00,16.395,16.42,16.323,16.37,600000.0
2009-09-30 11:27:00,16.326,16.43,16.326,16.43,500000.0
2009-09-30 11:28:00,16.394,16.412,16.296,16.296,350000.0
2009-09-30 11:29:00,16.413,16.439,16.331,16.331,550000.0
2009-09-30 11:30:00,16.318,16.421,16.318,16.356,450000.0
2009-09-30 11:31:00,16.336,16.424,16.298,16.336,450000.0
2009-09-30 11:32:00,16.334,16.46,16.334,16.369,400000.0
2009-09-30 11:33:00,16.32,16.414,16.31,16.336,500000.0
2009-09-30 11:34:00,16.36,16.399,16.298,16.399,400000.0
2009-09-30 11:35:00,16.296,16.43,16.296,16.362,350000.0
2009-09-30 11:36:00,16.404,16.473,16.294,16.294,550000.0
2009-09-30 11:37:00,16.359,16.464,16.351,16.412,350000.0
2009-09-30 11:38:00,16.355,16.435,16.282,16.302,500000.0
2009-09-30 11:39:00,16.405,16.436,16.288,16.362,400000.0
2009-09-30 11:40:00,16.34,16.412,16.327,16.384,550000.0
2009-09-30 11:41:00,16.35,16.402,16.254,16.296,550000.0
2009-09-30 11:42:00,16.38,16.407,16.272,16.272,500000.0
2009-09-30 11:43:00,16.327,16.429,16.305,16.325,450000.0
2009-09-30 11:44:00,16.386,16.425,16.308,16.405,500000.0
2009-09-30 11:45:00,16.327,16.412,16.288,16.412,450000.0
2009-09-30 11:46:00,16.379,16.43,16.288,16.43,500000.0
2009-09-30 11:47:00,16.332,16.405,16.264,16.405,450000.0
2009-09-30 11:48:00,16.376,16.407,16.275,16.292,350000.0
2009-09-30 11:49:00,16.314,16.387,16.266,16.266,400000.0
2009-09-30 11:50:00,16.34,16.407,16.285,16.407,350000.0
2009-09-30 11:51:00,16.36,16.386,16.287,16.294,400000.0
2009-09-30 11:52:00,16.254,16.394,16.254,16.319,500000.0
2009-09-30 11:53:00,16.384,16.406,16.299,16.406,500000.0
2009-09-30 11:54:00,16.408,16.408,16.245,16.312,400000.0
2009-09-30 11:55:00,16.348,16.424,16.294,16.424,350000.0
2009-09-30 11:56:00,16.342,16.442,16.308,16.401,450000.0
2009-09-30 11:57:00,16.372,16.436,16.315,16.319,550000.0
2009-09-30 11:58:00,16.322,16.415,16.285,16.415,350000.0
2009-09-30 11:59:00,16.295,16.358,16.264,16.264,350000.0
2009-09-30 12:00:00,16.4,16.412,16.323,16.401,550000.0
2009-09-30 12:01:00,16.327,16.372,16.226,16.27,750000.0
2009-09-30 12:02:00,16.382,16.403,16.282,16.317,500000.0
2009-09-30 12:03:00,16.352,16.394,16.269,16.296,500000.0
2009-09-30 12:04:00,16.324,16.379,16.272,16.31,400000.0
2009-09-30 12:05:00,16.401,16.43,16.331,16.331,350000.0
2009-09-30 12:06:00,16.367,16.385,16.251,16.385,500000.0
2009-09-30 12:07:00,16.347,16.447,16.302,16.413,450000.0
2009-09-30 12:08:00,16.334,16.404,16.308,16.382,550000.0
2009-09-30 12:09:00,16.292,16.376,16.255,16.376,500000.0
2009-09-30 12:10:00,16.386,16.43,16.323,16.366,400000.0
2009-09-30 12:11:00,16.305,16.443,16.301,16.316,550000.0
2009-09-30 12:12:00,16.269,16.406,16.269,16.302,350000.0
2009-09-30 12:13:00,16.413,16.413,16.275,16.378,400000.0
2009-09-30 12:14:00,16.319,16.399,16.257,16.399,350000.0
2009-09-30 12:15:00,16.33,16.411,16.33,16.35,400000.0
2009-09-30 12:16:00,16.309,16.352,16.249,16.249,500000.0
2009-09-30 12:17:00,16.263,16.377,16.261,16.348,400000.0
2009-09-30 12:18:00,16.277,16.358,16.259,16.259,500000.0
2009-09-30 12:19:00,16.347,16.388,16.25,16.306,500000.0
2009-09-30 12:20:00,16.271,16.407,16.271,16.377,550000.0
2009-09-30 12:21:00,16.386,16.386,16.256,16.372,600000.0
2009-09-30 12:22:00,16.351,16.43,16.306,16.306,550000.0
2009-09-30 12:23:00,16.328,16.426,16.325,16.325,650000.0
2009-09-30 12:24:00,16.371,16.399,16.259,16.379,600000.0
2009-09-30 12:25:00,16.414,16.414,16.306,16.306,350000.0
2009-09-30 12:26:00,16.394,16.394,16.257,16.309,400000.0
2009-09-30 12:27:00,16.379,16.383,16.28,16.375,350000.0
2009-09-30 12:28:00,16.323,16.438,16.294,16.294,550000.0
2009-09-30 12:29:00,16.305,16.419,16.305,16.415,350000.0
2009-09-30 12:30:00,16.326,16.41,16.273,16.362,500000.0
2009-09-30 12:31:00,16.396,16.396,16.299,16.299,400000.0
2009-09-30 12:32:00,16.281,16.391,16.254,16.374,400000.0
2009-09-30 12:33:00,16.345,16.406,16.304,16.328,350000.0
2009-09-30 12:34:00,16.399,16.433,16.321,16.321,350000.0
2009-09-30 12:35:00,16.409,16.443,16.328,16.402,500000.0
2009-09-30 12:36:00,16.415,16.419,16.35,16.419,350000.0
2009-09-30 12:37:00,16.443,16.443,16.39,16.443,400000.0
2009-09-30 12:38:00,16.398,16.495,16.398,16.434,400000.0
2009-09-30 12:39:00,16.315,16.456,16.315,16.332,550000.0
2009-09-30 12:40:00,16.457,16.471,16.355,16.403,350000.0
2009-09-30 12:41:00,16.454,16.454,16.326,16.403,400000.0
2009-09-30 12:42:00,16.346,16.399,16.315,16.382,550000.0
2009-09-30 12:43:00,16.386,16.438,16.348,16.432,450000.0
2009-09-30 12:44:00,16.324,16.409,16.279,16.327,500000.0
2009-09-30 12:45:00,16.421,16.483,16.338,16.419,400000.0
2009-09-30 12:46:00,16.328,16.383,16.328,16.334,400000.0
2009-09-30 12:47:00,16.332,16.436,16.275,16.425,500000.0
2009-09-30 12:48:00,16.449,16.454,16.33,16.33,450000.0
2009-09-30 12:49:00,16.419,16.419,16.277,16.338,400000.0
2009-09-30 12:50:00,16.338,16.44,16.302,16.323,450000.0
2009-09-30 12:51:00,16.309,16.4,16.308,16.375,350000.0
2009-09-30 12:52:00,16.433,16.433,16.293,16.293,500000.0
2009-09-30 12:53:00,16.338,16.405,16.306,16.368,400000.0
2009-09-30 12:54:00,16.413,16.413,16.342,16.362,550000.0
2009-09-30 12:55:00,16.309,16.392,16.285,16.346,500000.0
2009-09-30 12:56:00,16.411,16.411,16.316,16.411,350000.0
2009-09-30 12:57:00,16.382,16.382,16.279,16.356,350000.0
2009-09-30 12:58:00,16.32,16.408,16.287,16.383,450000.0
2009-09-30 12:59:00,16.427,16.427,16.297,16.316,350000.0
2009-09-30 13:00:00,16.427,16.432,16.361,16.42,350000.0
2009-09-30 13:01:00,16.386,16.415,16.285,16.343,450000.0
2009-09-30 13:02:00,16.322,16.407,16.319,16.35,400000.0
2009-09-30 13:03:00,16.385,16.417,16.276,16.386,600000.0
2009-09-30 13:04:00,16.38,16.453,16.331,16.418,450000.0
2009-09-30 13:05:00,16.3,16.427,16.294,16.404,550000.0
2009-09-30 13:06:00,16.417,16.418,16.294,16.389,450000.0
2009-09-30 13:07:00,16.33,16.436,16.314,16.365,500000.0
2009-09-30 13:08:00,16.398,16.431,16.337,16.352,350000.0
2009-09-30 13:09:00,16.326,16.425,16.326,16.354,500000.0
2009-09-30 13:10:00,16.36,16.421,16.337,16.4,400000.0
2009-09-30 13:11:00,16.318,16.4,16.318,16.383,400000.0
2009-09-30 13:12:00,16.413,16.413,16.301,16.393,550000.0
2009-09-30 13:13:00,16.329,16.399,16.277,16.399,450000.0
2009-09-30 13:14:00,16.358,16.421,16.325,16.372,400000.0
2009-09-30 13:15:00,16.309,16.402,16.253,16.342,350000.0
2009-09-30 13:16:00,16.387,16.387,16.289,16.382,350000.0
2009-09-30 13:17:00,16.288,16.38,16.254,16.38,500000.0
2009-09-30 13:18:00,16.351,16.415,16.255,16.415,450000.0
2009-09-30 13:19:00,16.366,16.4,16.259,16.301,550000.0
2009-09-30 13:20:00,16.348,16.375,16.254,16.318,500000.0
2009-09-30 13:21:00,16.325,16.432,16.295,16.432,500000.0
2009-09-30 13:22:00,16.42,16.42,16.263,16.283,450000.0
2009-09-30 13:23:00,16.399,16.435,16.323,16.429,400000.0
2009-09-30 13:24:00,16.423,16.423,16.314,16.416,350000.0
2009-09-30 13:25:00,16.397,16.424,16.333,16.424,350000.0
2009-09-30 13:26:00,16.321,16.39,16.24,16.34,650000.0
2009-09-30 13:27:00,16.385,16.445,16.32,16.394,350000.0
2009-09-30 13:28:00,16.367,16.441,16.327,16.425,400000.0
2009-09-30 13:29:00,16.413,16.419,16.267,16.297,550000.0
2009-09-30 13:30:00,16.385,16.385,16.303,16.305,550000.0
2009-09-30 13:31:00,16.302,16.401,16.245,16.386,450000.0
2009-09-30 13:32:00,16.304,16.358,16.253,16.348,400000.0
2009-09-30 13:33:00,16.358,16.402,16.265,16.265,500000.0
2009-09-30 13:34:00,16.362,16.378,16.29,16.314,450000.0
2009-09-30 13:35:00,16.361,16.399,16.276,16.356,400000.0
2009-09-30 13:36:00,16.31,16.403,16.264,16.352,450000.0
2009-09-30 13:37:00,16.369,16.37,16.27,16.37,400000.0
2009-09-30 13:38:00,16.321,16.401,16.28,16.401,400000.0
2009-09-30 13:39:00,16.362,16.377,16.266,16.369,500000.0
2009-09-30 13:40:00,16.407,16.407,16.263,16.4,700000.0
2009-09-30 13:41:00,16.321,16.368,16.283,16.325,400000.0
2009-09-30 13:42:00,16.346,16.396,16.273,16.306,400000.0
2009-09-30 13:43:00,16.321,16.398,16.3,16.372,400000.0
2009-09-30 13:44:00,16.376,16.376,16.239,16.358,750000.0
2009-09-30 13:45:00,16.366,16.409,16.296,16.309,550000.0
2009-09-30 13:46:00,16.375,16.406,16.3,16.358,450000.0
2009-09-30 13:47:00,16.371,16.402,16.288,16.402,350000.0
2009-09-30 13:48:00,16.284,16.404,16.279,16.293,450000.0
2009-09-30 13:49:00,16.394,16.394,16.262,16.316,400000.0
2009-09-30 13:50:00,16.295,16.372,16.247,16.372,400000.0
2009-09-30 13:51:00,16.366,16.41,16.258,16.31,400000.0
2009-09-30 13:52:00,16.396,16.415,16.285,16.379,350000.0
2009-09-30 13:53:00,16.304,16.403,16.304,16.403,450000.0
2009-09-30 13:54:00,16.397,16.4,16.335,16.335,400000.0
2009-09-30 13:55:00,16.402,16.402,16.268,16.292,400000.0
2009-09-30 13:56:00,16.379,16.386,16.307,16.308,350000.0
2009-09-30 13:57:00,16.368,16.394,16.267,16.394,350000.0
2009-09-30 13:58:00,16.38,16.409,16.309,16.409,400000.0
2009-09-30 13:59:00,16.37,16.411,16.277,16.328,600000.0
2009-09-30 14:00:00,16.369,16.41,16.307,16.41,350000.0
2009-09-30 14:01:00,16.288,16.458,16.288,16.407,750000.0
2009-09-30 14:02:00,16.332,16.415,16.273,16.415,400000.0
2009-09-30 14:03:00,16.357,16.372,16.286,16.307,500000.0
2009-09-30 14:04:00,16.399,16.42,16.306,16.42,350000.0
2009-09-30 14:05:00,16.368,16.394,16.268,16.311,400000.0
2009-09-30 14:06:00,16.311,16.443,16.288,16.315,500000.0
2009-09-30 14:07:00,16.353,16.365,16.227,16.365,350000.0
2009-09-30 14:08:00,16.398,16.398,16.285,16.292,350000.0
2009-09-30 14:09:00,16.25,16.339,16.234,16.278,550000.0
2009-09-30 14:10:00,16.266,16.37,16.266,16.365,350000.0
2009-09-30 14:11:00,16.28,16.415,16.28,16.404,650000.0
2009-09-30 14:12:00,16.296,16.373,16.252,16.268,550000.0
2009-09-30 14:13:00,16.324,16.387,16.283,16.387,400000.0
2009-09-30 14:14:00,16.365,16.394,16.261,16.299,350000.0
2009-09-30 14:15:00,16.336,16.379,16.252,16.311,450000.0
2009-09-30 14:16:00,16.296,16.408,16.273,16.408,750000.0
2009-09-30 14:17:00,16.278,16.366,16.278,16.324,350000.0
2009-09-30 14:18:00,16.366,16.398,16.234,16.234,400000.0
2009-09-30 14:19:00,16.401,16.401,16.324,16.324,400000.0
2009-09-30 14:20:00,16.31,16.409,16.291,16.291,600000.0
2009-09-30 14:21:00,16.363,16.401,16.265,16.366,400000.0
2009-09-30 14:22:00,16.358,16.399,16.28,16.365,350000.0
2009-09-30 14:23:00,16.318,16.358,16.225,16.252,650000.0
2009-09-30 14:24:00,16.274,16.384,16.24,16.34,550000.0
2009-09-30 14:25:00,16.376,16.4,16.247,16.247,700000.0
2009-09-30 14:26:00,16.317,16.397,16.26,16.331,350000.0
2009-09-30 14:27:00,16.268,16.374,16.268,16.371,450000.0
2009-09-30 14:28:00,16.355,16.408,16.295,16.403,400000.0
2009-09-30 14:29:00,16.364,16.364,16.277,16.347,450000.0
2009-09-30 14:30:00,16.338,16.352,16.223,16.305,650000.0
2009-09-30 14:31:00,16.311,16.395,16.261,16.356,350000.0
2009-09-30 14:32:00,16.305,16.404,16.301,16.301,500000.0
2009-09-30 14:33:00,16.308,16.438,16.304,16.35,350000.0
2009-09-30 14:34:00,16.386,16.449,16.313,16.313,450000.0
2009-09-30 14:35:00,16.412,16.412,16.309,16.404,350000.0
2009-09-30 14:36:00,16.342,16.461,16.308,16.422,450000.0
2009-09-30 14:37:00,16.33,16.41,16.273,16.273,550000.0
2009-09-30 14:38:00,16.358,16.393,16.301,16.34,400000.0
2009-09-30 14:39:00,16.336,16.468,16.299,16.335,800000.0
2009-09-30 14:40:00,16.346,16.457,16.305,16.305,700000.0
2009-09-30 14:41:00,16.332,16.405,16.297,16.405,350000.0
2009-09-30 14:42:00,16.331,16.405,16.296,16.405,450000.0
2009-09-30 14:43:00,16.327,16.397,16.267,16.396,500000.0
2009-09-30 14:44:00,16.296,16.397,16.296,16.363,450000.0
2009-09-30 14:45:00,16.348,16.385,16.271,16.297,400000.0
2009-09-30 14:46:00,16.389,16.39,16.228,16.39,400000.0
2009-09-30 14:47:00,16.347,16.396,16.255,16.348,350000.0
2009-09-30 14:48:00,16.369,16.386,16.29,16.355,400000.0
2009-09-30 14:49:00,16.383,16.416,16.257,16.268,500000.0
2009-09-30 14:50:00,16.288,16.389,16.253,16.272,550000.0
2009-09-30 14:51:00,16.39,16.398,16.302,16.364,350000.0
2009-09-30 14:52:00,16.383,16.409,16.277,16.371,400000.0
2009-09-30 14:53:00,16.281,16.365,16.268,16.324,500000.0
2009-09-30 14:54:00,16.377,16.409,16.271,16.316,400000.0
2009-09-30 14:55:00,16.296,16.327,16.22,16.318,450000.0
2009-09-30 14:56:00,16.358,16.358,16.232,16.345,350000.0
2009-09-30 14:57:00,16.277,16.372,16.205,16.259,450000.0
2009-09-30 14:58:00,16.313,16.329,16.192,16.261,550000.0
2009-09-30 14:59:00,16.299,16.391,16.263,16.371,550000.0
2009-09-30 15:00:00,16.323,16.381,16.248,16.273,350000.0
2009-09-30 15:01:00,16.337,16.337,16.196,16.235,400000.0
2009-09-30 15:02:00,16.305,16.357,16.246,16.297,400000.0
2009-09-30 15:03:00,16.333,16.338,16.214,16.338,450000.0
2009-09-30 15:04:00,16.247,16.321,16.194,16.298,400000.0
2009-09-30 15:05:00,16.331,16.365,16.234,16.273,400000.0
2009-09-30 15:06:00,16.329,16.329,16.199,16.213,400000.0
2009-09-30 15:07:00,16.246,16.364,16.236,16.315,350000.0
2009-09-30 15:08:00,16.248,16.355,16.215,16.32,400000.0
2009-09-30 15:09:00,16.263,16.356,16.205,16.356,350000.0
2009-09-30 15:10:00,16.265,16.411,16.247,16.373,550000.0
2009-09-30 15:11:00,16.347,16.347,16.249,16.252,400000.0
2009-09-30 15:12:00,16.333,16.346,16.261,16.304,350000.0
2009-09-30 15:13:00,16.306,16.395,16.266,16.326,400000.0
2009-09-30 15:14:00,16.232,16.354,16.204,16.228,400000.0
2009-09-30 15:15:00,16.374,16.374,16.239,16.304,400000.0
2009-09-30 15:16:00,16.23,16.357,16.23,16.352,350000.0
2009-09-30 15:17:00,16.346,16.359,16.221,16.359,500000.0
2009-09-30 15:18:00,16.326,16.391,16.253,16.372,550000.0
2009-09-30 15:19:00,16.282,16.398,16.245,16.245,450000.0
2009-09-30 15:20:00,16.34,16.345,16.21,16.21,650000.0
2009-09-30 15:21:00,16.284,16.364,16.213,16.351,750000.0
2009-09-30 15:22:00,16.356,16.356,16.22,16.301,400000.0
2009-09-30 15:23:00,16.249,16.337,16.223,16.288,450000.0
2009-09-30 15:24:00,16.271,16.336,16.227,16.269,600000.0
2009-09-30 15:25:00,16.381,16.383,16.269,16.379,500000.0
2009-09-30 15:26:00,16.377,16.377,16.242,16.242,450000.0
2009-09-30 15:27:00,16.338,16.383,16.251,16.251,450000.0
2009-09-30 15:28:00,16.346,16.351,16.293,16.318,350000.0
2009-09-30 15:29:00,16.376,16.376,16.262,16.281,400000.0
2009-09-30 15:30:00,16.318,16.396,16.273,16.328,400000.0
2009-09-30 15:31:00,16.283,16.373,16.268,16.268,350000.0
2009-09-30 15:32:00,16.342,16.407,16.281,16.407,350000.0
2009-09-30 15:33:00,16.319,16.386,16.3,16.359,350000.0
2009-09-30 15:34:00,16.313,16.389,16.313,16.381,450000.0
2009-09-30 15:35:00,16.365,16.398,16.252,16.328,500000.0
2009-09-30 15:36:00,16.321,16.416,16.297,16.411,550000.0
2009-09-30 15:37:00,16.305,16.456,16.29,16.313,400000.0
2009-09-30 15:38:00,16.375,16.432,16.269,16.272,400000.0
2009-09-30 15:39:00,16.313,16.384,16.313,16.325,350000.0
2009-09-30 15:40:00,16.29,16.404,16.29,16.336,550000.0
2009-09-30 15:41:00,16.275,16.412,16.275,16.412,500000.0
2009-09-30 15:42:00,16.356,16.413,16.276,16.31,400000.0
2009-09-30 15:43:00,16.337,16.372,16.247,16.3,350000.0
2009-09-30 15:44:00,16.311,16.38,16.206,16.301,550000.0
2009-09-30 15:45:00,16.212,16.362,16.212,16.249,400000.0
2009-09-30 15:46:00,16.31,16.326,16.212,16.319,350000.0
2009-09-30 15:47:00,16.298,16.367,16.215,16.215,550000.0
2009-09-30 15:48:00,16.205,16.293,16.188,16.224,350000.0
2009-09-30 15:49:00,16.314,16.336,16.263,16.336,350000.0
2009-09-30 15:50:00,16.257,16.376,16.257,16.261,550000.0
2009-09-30 15:51:00,16.212,16.292,16.206,16.292,500000.0
2009-09-30 15:52:00,16.16,16.311,16.155,16.167,350000.0
2009-09-30 15:53:00,16.288,16.291,16.136,16.181,400000.0
2009-09-30 15:54:00,16.251,16.301,16.153,16.277,450000.0
2009-09-30 15:55:00,16.228,16.272,16.123,16.151,350000.0
2009-09-30 15:56:00,16.284,16.284,16.114,16.114,450000.0
2009-09-30 15:57:00,16.097,16.243,16.097,16.174,350000.0
2009-09-30 15:58:00,16.127,16.255,16.108,16.237,350000.0
2009-09-30 15:59:00,16.254,16.254,16.139,16.161,450000.0
2009-09-30 16:00:00,16.091,16.227,16.091,16.197,550000.0
2009-09-30 16:01:00,16.176,16.222,16.085,16.177,450000.0
2009-09-30 16:02:00,16.2,16.227,16.126,16.224,450000.0
2009-09-30 16:03:00,16.232,16.245,16.12,16.245,550000.0
2009-09-30 16:04:00,16.115,16.214,16.115,16.21,500000.0
2009-09-30 16:05:00,16.211,16.229,16.073,16.073,650000.0
2009-09-30 16:06:00,16.122,16.183,16.106,16.106,500000.0
2009-09-30 16:07:00,16.099,16.225,16.099,16.12,350000.0
2009-09-30 16:08:00,16.093,16.216,16.093,16.166,450000.0
2009-09-30 16:09:00,16.119,16.225,16.095,16.225,350000.0
2009-09-30 16:10:00,16.237,16.237,16.107,16.118,350000.0
2009-09-30 16:11:00,16.124,16.264,16.105,16.201,450000.0
2009-09-30 16:12:00,16.191,16.25,16.117,16.148,600000.0
2009-09-30 16:13:00,16.187,16.234,16.104,16.177,450000.0
2009-09-30 16:14:00,16.13,16.225,16.101,16.101,400000.0
2009-09-30 16:15:00,16.191,16.224,16.08,16.211,400000.0
2009-09-30 16:16:00,16.165,16.238,16.119,16.189,550000.0
2009-09-30 16:17:00,16.104,16.236,16.104,16.236,350000.0
2009-09-30 16:18:00,16.265,16.265,16.128,16.253,400000.0
2009-09-30 16:19:00,16.158,16.247,16.158,16.247,500000.0
2009-09-30 16:20:00,16.243,16.257,16.107,16.245,550000.0
2009-09-30 16:21:00,16.159,16.267,16.123,16.267,400000.0
2009-09-30 16:22:00,16.22,16.235,16.138,16.183,450000.0
2009-09-30 16:23:00,16.24,16.255,16.113,16.255,500000.0
2009-09-30 16:24:00,16.186,16.214,16.116,16.214,400000.0
2009-09-30 16:25:00,16.168,16.223,16.138,16.202,350000.0
2009-09-30 16:26:00,16.171,16.242,16.144,16.242,400000.0
2009-09-30 16:27:00,16.191,16.247,16.103,16.247,650000.0
2009-09-30 16:28:00,16.219,16.225,16.111,16.201,550000.0
2009-09-30 16:29:00,16.153,16.231,16.125,16.218,400000.0
2009-09-30 16:30:00,16.251,16.281,16.141,16.16,600000.0
2009-09-30 16:31:00,16.136,16.27,16.136,16.239,350000.0
2009-09-30 16:32:00,16.23,16.274,16.119,16.274,450000.0
2009-09-30 16:33:00,16.216,16.216,16.082,16.207,450000.0
2009-09-30 16:34:00,16.214,16.286,16.188,16.248,350000.0
2009-09-30 16:35:00,16.159,16.253,16.15,16.187,400000.0
2009-09-30 16:36:00,16.21,16.317,16.203,16.278,400000.0
2009-09-30 16:37:00,16.258,16.258,16.183,16.189,500000.0
2009-09-30 16:38:00,16.145,16.284,16.145,16.253,450000.0
2009-09-30 16:39:00,16.278,16.278,16.196,16.276,500000.0
2009-09-30 16:40:00,16.19,16.25,16.175,16.224,450000.0
2009-09-30 16:41:00,16.2,16.284,16.162,16.262,400000.0
2009-09-30 16:42:00,16.278,16.304,16.151,16.292,700000.0
2009-09-30 16:43:00,16.162,16.298,16.162,16.256,400000.0
2009-09-30 16:44:00,16.255,16.265,16.175,16.229,400000.0
2009-09-30 16:45:00,16.18,16.279,16.151,16.279,350000.0
2009-09-30 16:46:00,16.219,16.3,16.215,16.281,500000.0
2009-09-30 16:47:00,16.214,16.317,16.206,16.209,600000.0
2009-09-30 16:48:00,16.247,16.292,16.161,16.257,450000.0
2009-09-30 16:49:00,16.22,16.254,16.138,16.138,450000.0
2009-09-30 16:50:00,16.176,16.289,16.176,16.248,350000.0
2009-09-30 16:51:00,16.215,16.258,16.107,16.133,500000.0
2009-09-30 16:52:00,16.173,16.312,16.173,16.276,350000.0
2009-09-30 16:53:00,16.224,16.274,16.129,16.146,450000.0
2009-09-30 16:54:00,16.251,16.269,16.17,16.232,400000.0
2009-09-30 16:55:00,16.156,16.291,16.143,16.247,350000.0
2009-09-30 16:56:00,16.174,16.261,16.138,16.158,400000.0
2009-09-30 16:57:00,16.247,16.258,16.134,16.246,850000.0
2009-09-30 16:58:00,16.155,16.261,16.135,16.135,450000.0
2009-09-30 16:59:00,16.193,16.301,16.193,16.205,400000.0
2009-09-30 17:00:00,16.202,16.301,16.15,16.286,350000.0
2009-09-30 17:01:00,16.314,16.342,16.224,16.304,400000.0
2009-09-30 17:02:00,16.179,16.274,16.179,16.235,400000.0
2009-09-30 17:03:00,16.293,16.293,16.175,16.261,400000.0
2009-09-30 17:04:00,16.291,16.32,16.183,16.219,400000.0
2009-09-30 17:05:00,16.236,16.324,16.2,16.238,600000.0
2009-09-30 17:06:00,16.272,16.306,16.185,16.277,400000.0
2009-09-30 17:07:00,16.202,16.273,16.127,16.159,550000.0
2009-09-30 17:08:00,16.284,16.297,16.173,16.207,350000.0
2009-09-30 17:09:00,16.297,16.31,16.186,16.285,450000.0
2009-09-30 17:10:00,16.296,16.307,16.211,16.262,400000.0
2009-09-30 17:11:00,16.244,16.246,16.119,16.119,400000.0
2009-09-30 17:12:00,16.18,16.267,16.176,16.258,400000.0
2009-09-30 17:13:00,16.189,16.307,16.178,16.294,600000.0
2009-09-30 17:14:00,16.19,16.264,16.134,16.134,350000.0
2009-09-30 17:15:00,16.183,16.281,16.183,16.281,350000.0
2009-09-30 17:16:00,16.199,16.236,16.135,16.185,500000.0
2009-09-30 17:17:00,16.218,16.31,16.169,16.22,400000.0
2009-09-30 17:18:00,16.244,16.281,16.189,16.224,550000.0
2009-09-30 17:19:00,16.239,16.286,16.144,16.191,550000.0
2009-09-30 17:20:00,16.306,16.306,16.168,16.185,350000.0
2009-09-30 17:21:00,16.321,16.322,16.193,16.241,350000.0
2009-09-30 17:22:00,16.246,16.344,16.207,16.228,450000.0
2009-09-30 17:23:00,16.271,16.315,16.182,16.292,400000.0
2009-09-30 17:24:00,16.231,16.386,16.209,16.317,550000.0
2009-09-30 17:25:00,16.325,16.326,16.172,16.284,450000.0
2009-09-30 17:26:00,16.226,16.325,16.201,16.284,450000.0
2009-09-30 17:27:00,16.332,16.352,16.235,16.298,650000.0
2009-09-30 17:28:00,16.221,16.365,16.221,16.318,350000.0
2009-09-30 17:29:00,16.241,16.326,16.22,16.326,400000.0
2009-09-30 17:30:00,16.245,16.326,16.22,16.305,450000.0
2009-09-30 17:31:00,16.263,16.323,16.197,16.288,600000.0
2009-09-30 17:32:00,16.271,16.331,16.215,16.24,500000.0
2009-09-30 17:33:00,16.267,16.365,16.267,16.327,400000.0
2009-09-30 17:34:00,16.274,16.36,16.229,16.272,400000.0
2009-09-30 17:35:00,16.394,16.394,16.291,16.305,500000.0
2009-09-30 17:36:00,16.256,16.352,16.256,16.352,350000.0
2009-09-30 17:37:00,16.311,16.362,16.238,16.291,350000.0
2009-09-30 17:38:00,16.339,16.378,16.236,16.236,500000.0
2009-09-30 17:39:00,16.348,16.434,16.257,16.388,600000.0
2009-09-30 17:40:00,16.314,16.338,16.236,16.325,550000.0
2009-09-30 17:41:00,16.346,16.346,16.188,16.334,750000.0
2009-09-30 17:42:00,16.346,16.357,16.242,16.296,400000.0
2009-09-30 17:43:00,16.359,16.359,16.229,16.231,450000.0
2009-09-30 17:44:00,16.306,16.362,16.198,16.198,650000.0
2009-09-30 17:45:00,16.279,16.371,16.259,16.283,550000.0
2009-09-30 17:46:00,16.286,16.348,16.23,16.263,350000.0
2009-09-30 17:47:00,16.385,16.387,16.252,16.263,400000.0
2009-09-30 17:48:00,16.322,16.4,16.29,16.399,450000.0
2009-09-30 17:49:00,16.237,16.365,16.208,16.326,650000.0
2009-09-30 17:50:00,16.344,16.401,16.313,16.313,500000.0
2009-09-30 17:51:00,16.326,16.379,16.26,16.364,550000.0
2009-09-30 17:52:00,16.384,16.384,16.257,16.34,450000.0
2009-09-30 17:53:00,16.341,16.399,16.312,16.394,550000.0
2009-09-30 17:54:00,16.319,16.386,16.302,16.337,350000.0
2009-09-30 17:55:00,16.402,16.402,16.28,16.327,550000.0
2009-09-30 17:56:00,16.303,16.413,16.294,16.355,500000.0
2009-09-30 17:57:00,16.413,16.437,16.293,16.384,400000.0
2009-09-30 17:58:00,16.388,16.425,16.289,16.4,400000.0
2009-09-30 17:59:00,16.357,16.359,16.259,16.285,600000.0
2009-09-30 18:00:00,16.296,16.374,16.276,16.276,450000.0
2009-09-30 18:01:00,16.284,16.395,16.284,16.313,400000.0
2009-09-30 18:02:00,16.364,16.369,16.317,16.369,350000.0
2009-09-30 18:03:00,16.374,16.431,16.303,16.385,550000.0
2009-09-30 18:04:00,16.351,16.386,16.238,16.386,450000.0
2009-09-30 18:05:00,16.362,16.391,16.253,16.368,750000.0
2009-09-30 18:06:00,16.335,16.359,16.22,16.306,450000.0
2009-09-30 18:07:00,16.343,16.378,16.231,16.352,400000.0
2009-09-30 18:08:00,16.287,16.397,16.284,16.397,400000.0
2009-09-30 18:09:00,16.374,16.394,16.215,16.261,800000.0
2009-09-30 18:10:00,16.298,16.387,16.257,16.363,400000.0
2009-09-30 18:11:00,16.288,16.395,16.278,16.368,1500000.0
2009-09-30 18:12:00,16.364,16.364,16.302,16.337,400000.0
2009-09-30 18:13:00,16.398,16.399,16.301,16.382,400000.0
2009-09-30 18:14:00,16.306,16.38,16.268,16.38,450000.0
2009-09-30 18:15:00,16.303,16.349,16.274,16.323,2000000.0
2009-09-30 18:16:00,16.376,16.438,16.35,16.35,400000.0
2009-09-30 18:17:00,16.455,16.465,16.37,16.464,350000.0
2009-09-30 18:18:00,16.432,16.518,16.373,16.378,550000.0
2009-09-30 18:19:00,16.441,16.481,16.366,16.366,400000.0
2009-09-30 18:20:00,16.386,16.512,16.386,16.447,550000.0
2009-09-30 18:21:00,16.477,16.507,16.387,16.405,350000.0
2009-09-30 18:22:00,16.415,16.517,16.346,16.373,1550000.0
2009-09-30 18:23:00,16.38,16.459,16.374,16.381,1600000.0
2009-09-30 18:24:00,16.459,16.459,16.315,16.34,1450000.0
2009-09-30 18:25:00,16.372,16.497,16.35,16.356,1950000.0
2009-09-30 18:26:00,16.409,16.442,16.36,16.427,400000.0
2009-09-30 18:27:00,16.401,16.402,16.368,16.399,350000.0
2009-09-30 18:28:00,16.399,16.518,16.391,16.443,450000.0
2009-09-30 18:29:00,16.473,16.561,16.436,16.437,450000.0
2009-09-30 18:30:00,16.444,16.562,16.435,16.471,1400000.0
2009-09-30 18:31:00,16.488,16.54,16.459,16.472,1550000.0
2009-09-30 18:32:00,16.53,16.559,16.446,16.519,400000.0
2009-09-30 18:33:00,16.52,16.52,16.423,16.459,350000.0
2009-09-30 18:34:00,16.517,16.536,16.402,16.428,400000.0
2009-09-30 18:35:00,16.434,16.508,16.382,16.433,1500000.0
2009-09-30 18:36:00,16.498,16.527,16.404,16.527,350000.0
2009-09-30 18:37:00,16.415,16.531,16.409,16.436,500000.0
2009-09-30 18:38:00,16.418,16.498,16.415,16.498,350000.0
2009-09-30 18:39:00,16.483,16.491,16.41,16.445,350000.0
2009-09-30 18:40:00,16.455,16.52,16.395,16.454,1800000.0
2009-09-30 18:41:00,16.458,16.536,16.442,16.471,1650000.0
2009-09-30 18:42:00,16.5,16.501,16.437,16.476,1500000.0
2009-09-30 18:43:00,16.524,16.603,16.452,16.552,1500000.0
2009-09-30 18:44:00,16.495,16.551,16.436,16.524,400000.0
2009-09-30 18:45:00,16.498,16.552,16.448,16.532,350000.0
2009-09-30 18:46:00,16.528,16.63,16.481,16.548,1450000.0
2009-09-30 18:47:00,16.548,16.615,16.475,16.586,550000.0
2009-09-30 18:48:00,16.54,16.597,16.475,16.538,1900000.0
2009-09-30 18:49:00,16.5,16.555,16.413,16.508,450000.0
2009-09-30 18:50:00,16.502,16.574,16.48,16.508,500000.0
2009-09-30 18:51:00,16.463,16.566,16.444,16.446,400000.0
2009-09-30 18:52:00,16.581,16.599,16.466,16.535,500000.0
2009-09-30 18:53:00,16.552,16.582,16.508,16.558,1250000.0
2009-09-30 18:54:00,16.551,16.571,16.491,16.514,1800000.0
2009-09-30 18:55:00,16.473,16.558,16.473,16.528,450000.0
2009-09-30 18:56:00,16.532,16.588,16.444,16.518,1300000.0
2009-09-30 18:57:00,16.459,16.546,16.447,16.473,400000.0
2009-09-30 18:58:00,16.531,16.542,16.451,16.533,1250000.0
2009-09-30 18:59:00,16.495,16.543,16.428,16.538,1500000.0
2009-09-30 19:00:00,16.574,16.58,16.444,16.508,450000.0
2009-09-30 19:01:00,16.529,16.529,16.434,16.457,550000.0
2009-09-30 19:02:00,16.545,16.55,16.442,16.55,500000.0
2009-09-30 19:03:00,16.519,16.535,16.437,16.46,400000.0
2009-09-30 19:04:00,16.546,16.547,16.507,16.507,350000.0
2009-09-30 19:05:00,16.494,16.587,16.47,16.587,400000.0
2009-09-30 19:06:00,16.485,16.596,16.473,16.491,400000.0
2009-09-30 19:07:00,16.58,16.58,16.483,16.524,550000.0
2009-09-30 19:08:00,16.503,16.589,16.462,16.529,500000.0
2009-09-30 19:09:00,16.549,16.555,16.459,16.495,350000.0
2009-09-30 19:10:00,16.568,16.568,16.44,16.485,350000.0
2009-09-30 19:11:00,16.548,16.549,16.412,16.549,250000.0
2009-09-30 19:12:00,16.52,16.567,16.471,16.567,350000.0
2009-09-30 19:13:00,16.535,16.551,16.427,16.551,350000.0
2009-09-30 19:14:00,16.442,16.592,16.406,16.445,550000.0
2009-09-30 19:15:00,16.476,16.543,16.438,16.522,400000.0
2009-09-30 19:16:00,16.527,16.558,16.452,16.452,350000.0
2009-09-30 19:17:00,16.527,16.545,16.425,16.516,350000.0
2009-09-30 19:18:00,16.496,16.507,16.402,16.451,450000.0
2009-09-30 19:19:00,16.488,16.523,16.369,16.523,350000.0
2009-09-30 19:20:00,16.428,16.539,16.428,16.511,400000.0
2009-09-30 19:21:00,16.411,16.537,16.411,16.469,400000.0
2009-09-30 19:22:00,16.53,16.541,16.432,16.497,400000.0
2009-09-30 19:23:00,16.419,16.546,16.419,16.486,400000.0
2009-09-30 19:24:00,16.468,16.602,16.468,16.594,550000.0
2009-09-30 19:25:00,16.537,16.643,16.473,16.48,550000.0
2009-09-30 19:26:00,16.524,16.602,16.482,16.5,450000.0
2009-09-30 19:27:00,16.539,16.577,16.47,16.47,350000.0
2009-09-30 19:28:00,16.559,16.616,16.548,16.59,350000.0
2009-09-30 19:29:00,16.617,16.617,16.504,16.504,500000.0
2009-09-30 19:30:00,16.609,16.621,16.471,16.591,350000.0
2009-09-30 19:31:00,16.565,16.625,16.5,16.62,450000.0
2009-09-30 19:32:00,16.551,16.607,16.463,16.463,400000.0
2009-09-30 19:33:00,16.533,16.611,16.496,16.572,350000.0
2009-09-30 19:34:00,16.582,16.591,16.496,16.501,400000.0
2009-09-30 19:35:00,16.57,16.603,16.464,16.603,550000.0
2009-09-30 19:36:00,16.578,16.615,16.487,16.523,350000.0
2009-09-30 19:37:00,16.542,16.607,16.479,16.591,350000.0
2009-09-30 19:38:00,16.583,16.583,16.45,16.579,400000.0
2009-09-30 19:39:00,16.605,16.605,16.471,16.501,400000.0
2009-09-30 19:40:00,16.484,16.588,16.451,16.588,550000.0
2009-09-30 19:41:00,16.497,16.61,16.497,16.61,400000.0
2009-09-30 19:42:00,16.492,16.606,16.492,16.514,400000.0
2009-09-30 19:43:00,16.575,16.593,16.478,16.593,400000.0
2009-09-30 19:44:00,16.593,16.608,16.511,16.511,400000.0
2009-09-30 19:45:00,16.491,16.574,16.491,16.55,500000.0
2009-09-30 19:46:00,16.523,16.631,16.523,16.571,350000.0
2009-09-30 19:47:00,16.559,16.583,16.559,16.583,100000.0
2009-09-30 19:48:00,16.466,16.594,16.466,16.519,550000.0
2009-09-30 19:49:00,16.564,16.625,16.505,16.59,350000.0
2009-09-30 19:50:00,16.607,16.607,16.5,16.511,550000.0
2009-09-30 19:51:00,16.607,16.607,16.451,16.522,400000.0
2009-09-30 19:52:00,16.524,16.635,16.494,16.635,350000.0
2009-09-30 19:53:00,16.634,16.634,16.486,16.597,250000.0
2009-09-30 19:54:00,16.622,16.633,16.53,16.53,400000.0
2009-09-30 19:55:00,16.512,16.647,16.512,16.557,500000.0
2009-09-30 19:56:00,16.579,16.645,16.512,16.512,500000.0
2009-09-30 19:57:00,16.64,16.669,16.524,16.653,500000.0
2009-09-30 19:58:00,16.617,16.635,16.506,16.615,500000.0
2009-09-30 19:59:00,16.602,16.643,16.526,16.526,350000.0
2009-09-30 20:00:00,16.632,16.632,16.508,16.609,400000.0
2009-09-30 20:01:00,16.585,16.629,16.494,16.621,600000.0
2009-09-30 20:02:00,16.589,16.611,16.477,16.611,450000.0
2009-09-30 20:03:00,16.587,16.629,16.566,16.573,500000.0
2009-09-30 20:04:00,16.53,16.629,16.507,16.623,400000.0
2009-09-30 20:05:00,16.55,16.621,16.472,16.534,550000.0
2009-09-30 20:06:00,16.525,16.605,16.509,16.581,450000.0
2009-09-30 20:07:00,16.547,16.66,16.515,16.594,500000.0
2009-09-30 20:08:00,16.599,16.599,16.549,16.567,250000.0
2009-09-30 20:09:00,16.618,16.622,16.52,16.622,400000.0
2009-09-30 20:10:00,16.593,16.621,16.471,16.577,550000.0
2009-09-30 20:11:00,16.572,16.576,16.435,16.459,500000.0
2009-09-30 20:12:00,16.62,16.62,16.62,16.62,550000.0
2009-09-30 20:13:00,16.521,16.609,16.5,16.588,550000.0
2009-09-30 20:14:00,16.484,16.622,16.484,16.557,250000.0
2009-09-30 20:15:00,16.551,16.635,16.502,16.627,350000.0
2009-09-30 20:16:00,16.538,16.702,16.519,16.589,550000.0
2009-09-30 20:17:00,16.51,16.621,16.51,16.606,500000.0
2009-09-30 20:18:00,16.605,16.639,16.521,16.629,350000.0
2009-09-30 20:19:00,16.591,16.688,16.518,16.583,550000.0
2009-09-30 20:20:00,16.617,16.635,16.5,16.594,400000.0
2009-09-30 20:21:00,16.539,16.615,16.493,16.55,400000.0
2009-09-30 20:22:00,16.637,16.646,16.532,16.606,500000.0
2009-09-30 20:23:00,16.632,16.632,16.523,16.604,350000.0
2009-09-30 20:24:00,16.584,16.613,16.484,16.594,500000.0
2009-09-30 20:25:00,16.506,16.644,16.506,16.516,350000.0
2009-09-30 20:26:00,16.623,16.623,16.482,16.524,400000.0
2009-09-30 20:27:00,16.585,16.637,16.521,16.605,350000.0
2009-09-30 20:28:00,16.617,16.642,16.51,16.514,350000.0
2009-09-30 20:29:00,16.641,16.641,16.516,16.581,350000.0
2009-09-30 20:30:00,16.547,16.642,16.517,16.587,550000.0
2009-09-30 20:31:00,16.603,16.603,16.498,16.498,350000.0
2009-09-30 20:32:00,16.519,16.641,16.476,16.641,400000.0
2009-09-30 20:33:00,16.506,16.614,16.49,16.596,350000.0
2009-09-30 20:34:00,16.525,16.67,16.525,16.633,550000.0
2009-09-30 20:35:00,16.63,16.642,16.525,16.636,450000.0
2009-09-30 20:36:00,16.527,16.621,16.521,16.521,350000.0
2009-09-30 20:37:00,16.572,16.661,16.514,16.548,400000.0
2009-09-30 20:38:00,16.62,16.62,16.461,16.601,500000.0
2009-09-30 20:39:00,16.598,16.614,16.556,16.556,350000.0
2009-09-30 20:40:00,16.567,16.609,16.49,16.497,550000.0
2009-09-30 20:41:00,16.504,16.635,16.504,16.534,500000.0
2009-09-30 20:42:00,16.576,16.603,16.461,16.481,350000.0
2009-09-30 20:43:00,16.491,16.651,16.491,16.611,500000.0
2009-09-30 20:44:00,16.55,16.609,16.481,16.569,350000.0
2009-09-30 20:45:00,16.63,16.64,16.62,16.64,350000.0
2009-09-30 20:46:00,16.501,16.641,16.498,16.622,350000.0
2009-09-30 20:47:00,16.498,16.624,16.485,16.622,400000.0
2009-09-30 20:48:00,16.559,16.582,16.498,16.557,350000.0
2009-09-30 20:49:00,16.607,16.607,16.446,16.54,350000.0
2009-09-30 20:50:00,16.493,16.598,16.493,16.499,350000.0
2009-09-30 20:51:00,16.62,16.62,16.62,16.62,250000.0
2009-09-30 20:53:00,16.475,16.611,16.475,16.478,250000.0
2009-09-30 20:54:00,16.599,16.627,16.495,16.619,450000.0
2009-09-30 20:55:00,16.494,16.599,16.464,16.599,350000.0
2009-09-30 20:56:00,16.563,16.606,16.491,16.564,450000.0
2009-09-30 20:57:00,16.599,16.608,16.496,16.604,350000.0
2009-09-30 20:58:00,16.583,16.614,16.583,16.585,350000.0
2009-09-30 20:59:00,16.535,16.603,16.471,16.566,300000.0
2009-09-30 21:00:00,16.581,16.621,16.503,16.541,500000.0
2009-09-30 21:01:00,16.516,16.589,16.492,16.492,500000.0
2009-09-30 21:02:00,16.554,16.582,16.479,16.549,350000.0
2009-09-30 21:03:00,16.578,16.578,16.426,16.46,600000.0
2009-09-30 21:04:00,16.502,16.578,16.467,16.578,300000.0
2009-09-30 21:05:00,16.49,16.538,16.461,16.461,300000.0
2009-09-30 21:06:00,16.56,16.586,16.46,16.586,300000.0
2009-09-30 21:07:00,16.451,16.589,16.45,16.554,450000.0
2009-09-30 21:08:00,16.563,16.563,16.428,16.54,400000.0
2009-09-30 21:09:00,16.604,16.641,16.492,16.56,400000.0
2009-09-30 21:10:00,16.542,16.579,16.44,16.555,650000.0
2009-09-30 21:11:00,16.591,16.64,16.489,16.585,450000.0
2009-09-30 21:12:00,16.514,16.571,16.474,16.529,350000.0
2009-09-30 21:13:00,16.549,16.579,16.447,16.579,400000.0
2009-09-30 21:14:00,16.508,16.521,16.432,16.508,400000.0
2009-09-30 21:15:00,16.556,16.556,16.472,16.473,350000.0
2009-09-30 21:16:00,16.448,16.448,16.447,16.447,100000.0
2009-09-30 21:17:00,16.437,16.578,16.405,16.464,500000.0
2009-09-30 21:18:00,16.46,16.56,16.434,16.487,400000.0
2009-09-30 21:19:00,16.437,16.589,16.437,16.55,400000.0
2009-09-30 21:20:00,16.579,16.584,16.445,16.47,850000.0
2009-09-30 21:22:00,16.547,16.547,16.459,16.459,400000.0
2009-09-30 21:23:00,16.486,16.576,16.486,16.535,400000.0
2009-09-30 21:24:00,16.474,16.548,16.468,16.468,450000.0
2009-09-30 21:25:00,16.539,16.584,16.479,16.561,250000.0
2009-09-30 21:26:00,16.527,16.588,16.466,16.466,450000.0
2009-09-30 21:27:00,16.446,16.583,16.418,16.544,550000.0
2009-09-30 21:28:00,16.519,16.61,16.49,16.597,450000.0
2009-09-30 21:29:00,16.59,16.59,16.457,16.552,350000.0
2009-09-30 21:30:00,16.54,16.575,16.416,16.463,600000.0
2009-09-30 21:31:00,16.459,16.539,16.452,16.512,500000.0
2009-09-30 21:32:00,16.471,16.553,16.471,16.491,400000.0
2009-09-30 21:33:00,16.487,16.612,16.47,16.536,400000.0
2009-09-30 21:34:00,16.493,16.578,16.463,16.506,600000.0
2009-09-30 21:35:00,16.61,16.61,16.6,16.61,400000.0
2009-09-30 21:36:00,16.551,16.565,16.434,16.565,400000.0
2009-09-30 21:37:00,16.59,16.6,16.59,16.59,350000.0
2009-09-30 21:38:00,16.476,16.533,16.476,16.533,350000.0
2009-09-30 21:39:00,16.495,16.547,16.454,16.531,350000.0
2009-09-30 21:40:00,16.533,16.574,16.432,16.574,750000.0
2009-09-30 21:41:00,16.508,16.582,16.483,16.555,450000.0
2009-09-30 21:42:00,16.543,16.55,16.543,16.55,100000.0
2009-09-30 21:43:00,16.517,16.531,16.441,16.441,400000.0
2009-09-30 21:44:00,16.531,16.567,16.438,16.567,350000.0
2009-09-30 21:45:00,16.478,16.558,16.478,16.558,300000.0
2009-09-30 21:46:00,16.493,16.493,16.493,16.493,50000.0
2009-09-30 21:47:00,16.444,16.565,16.444,16.565,350000.0
2009-09-30 21:48:00,16.447,16.565,16.422,16.549,400000.0
2009-09-30 21:49:00,16.457,16.576,16.457,16.489,450000.0
2009-09-30 21:50:00,16.564,16.586,16.446,16.462,700000.0
2009-09-30 21:51:00,16.621,16.621,16.471,16.51,450000.0
2009-09-30 21:52:00,16.577,16.634,16.477,16.493,450000.0
2009-09-30 21:53:00,16.556,16.576,16.456,16.476,400000.0
2009-09-30 21:54:00,16.586,16.586,16.491,16.503,350000.0
2009-09-30 21:55:00,16.57,16.603,16.483,16.534,350000.0
2009-09-30 21:56:00,16.601,16.613,16.525,16.58,400000.0
2009-09-30 21:57:00,16.61,16.61,16.61,16.61,300000.0
2009-09-30 21:58:00,16.529,16.529,16.489,16.5,300000.0
2009-09-30 21:59:00,16.541,16.619,16.534,16.619,450000.0
2009-09-30 22:00:00,16.48,16.592,16.458,16.502,450000.0
2009-09-30 22:01:00,16.589,16.589,16.456,16.485,350000.0
2009-09-30 22:02:00,16.564,16.611,16.472,16.597,500000.0
2009-09-30 22:03:00,16.51,16.607,16.505,16.514,400000.0
2009-09-30 22:04:00,16.592,16.592,16.434,16.48,500000.0
2009-09-30 22:05:00,16.567,16.585,16.488,16.531,350000.0
2009-09-30 22:07:00,16.606,16.606,16.503,16.586,450000.0
2009-09-30 22:08:00,16.525,16.646,16.525,16.635,450000.0
2009-09-30 22:09:00,16.606,16.606,16.503,16.547,350000.0
2009-09-30 22:10:00,16.602,16.602,16.467,16.573,1100000.0
2009-09-30 22:11:00,16.64,16.64,16.64,16.64,400000.0
2009-09-30 22:12:00,16.575,16.617,16.463,16.617,400000.0
2009-09-30 22:13:00,16.62,16.63,16.62,16.63,350000.0
2009-09-30 22:14:00,16.6,16.6,16.482,16.516,350000.0
2009-09-30 22:15:00,16.484,16.584,16.484,16.584,100000.0
2009-09-30 22:16:00,16.607,16.607,16.496,16.509,350000.0
2009-09-30 22:17:00,16.527,16.527,16.527,16.527,50000.0
2009-09-30 22:18:00,16.63,16.63,16.63,16.63,1200000.0
2009-09-30 22:20:00,16.523,16.614,16.478,16.578,1200000.0
2009-09-30 22:21:00,16.603,16.603,16.502,16.569,400000.0
2009-09-30 22:23:00,16.571,16.599,16.457,16.498,550000.0
2009-09-30 22:24:00,16.63,16.654,16.504,16.504,400000.0
2009-09-30 22:25:00,16.595,16.638,16.549,16.627,450000.0
2009-09-30 22:26:00,16.62,16.63,16.62,16.62,400000.0
2009-09-30 22:27:00,16.57,16.572,16.491,16.513,400000.0
2009-09-30 22:28:00,16.56,16.58,16.509,16.513,350000.0
2009-09-30 22:29:00,16.502,16.628,16.47,16.553,400000.0
2009-09-30 22:30:00,16.495,16.608,16.495,16.562,700000.0
2009-09-30 22:31:00,16.549,16.62,16.511,16.586,350000.0
2009-09-30 22:32:00,16.582,16.588,16.511,16.53,450000.0
2009-09-30 22:33:00,16.585,16.621,16.518,16.621,400000.0
2009-09-30 22:34:00,16.599,16.624,16.489,16.547,550000.0
2009-09-30 22:35:00,16.593,16.621,16.508,16.587,500000.0
2009-09-30 22:36:00,16.63,16.63,16.63,16.63,400000.0
2009-09-30 22:38:00,16.613,16.699,16.523,16.523,400000.0
2009-09-30 22:40:00,16.587,16.622,16.516,16.622,550000.0
2009-09-30 22:41:00,16.572,16.624,16.481,16.624,500000.0
2009-09-30 22:42:00,16.63,16.64,16.63,16.63,450000.0
2009-09-30 22:43:00,16.628,16.628,16.502,16.575,450000.0
2009-09-30 22:44:00,16.612,16.652,16.496,16.565,550000.0
2009-09-30 22:45:00,16.596,16.621,16.499,16.589,350000.0
2009-09-30 22:46:00,16.509,16.647,16.508,16.572,400000.0
2009-09-30 22:47:00,16.515,16.597,16.49,16.493,500000.0
2009-09-30 22:48:00,16.643,16.644,16.538,16.58,450000.0
2009-09-30 22:49:00,16.636,16.641,16.518,16.564,350000.0
2009-09-30 22:50:00,16.604,16.604,16.457,16.479,750000.0
2009-09-30 22:51:00,16.511,16.611,16.511,16.588,350000.0
2009-09-30 22:52:00,16.634,16.649,16.556,16.556,350000.0
2009-09-30 22:53:00,16.585,16.628,16.509,16.628,450000.0
2009-09-30 22:54:00,16.615,16.624,16.535,16.624,350000.0
2009-09-30 22:55:00,16.527,16.631,16.515,16.515,350000.0
2009-09-30 22:56:00,16.57,16.629,16.496,16.543,350000.0
2009-09-30 22:57:00,16.534,16.651,16.534,16.561,400000.0
2009-09-30 22:58:00,16.499,16.614,16.479,16.479,500000.0
2009-09-30 22:59:00,16.564,16.623,16.483,16.602,400000.0
2009-09-30 23:00:00,16.612,16.612,16.465,16.584,800000.0
2009-09-30 23:01:00,16.53,16.672,16.508,16.528,550000.0
2009-09-30 23:02:00,16.572,16.627,16.541,16.542,550000.0
2009-09-30 23:03:00,16.575,16.609,16.498,16.498,400000.0
2009-09-30 23:04:00,16.588,16.588,16.555,16.555,150000.0
2009-09-30 23:05:00,16.571,16.584,16.492,16.522,400000.0
2009-09-30 23:06:00,16.507,16.648,16.507,16.591,350000.0
2009-09-30 23:07:00,16.534,16.603,16.48,16.6,550000.0
2009-09-30 23:08:00,16.555,16.629,16.491,16.584,950000.0
2009-09-30 23:09:00,16.563,16.563,16.499,16.562,300000.0
2009-09-30 23:10:00,16.53,16.575,16.449,16.568,1050000.0
2009-09-30 23:11:00,16.516,16.601,16.516,16.58,300000.0
2009-09-30 23:12:00,16.561,16.606,16.505,16.567,550000.0
2009-09-30 23:13:00,16.594,16.594,16.475,16.58,400000.0
2009-09-30 23:14:00,16.615,16.617,16.478,16.617,300000.0
2009-09-30 23:15:00,16.543,16.583,16.459,16.583,450000.0
2009-09-30 23:16:00,16.61,16.61,16.61,16.61,350000.0
2009-09-30 23:20:00,16.529,16.575,16.448,16.448,350000.0
2009-09-30 23:22:00,16.511,16.537,16.416,16.44,550000.0
2009-09-30 23:25:00,16.62,16.62,16.61,16.61,400000.0
2009-09-30 23:28:00,16.595,16.649,16.476,16.476,400000.0
2009-09-30 23:30:00,16.578,16.578,16.445,16.541,450000.0
2009-09-30 23:32:00,16.496,16.538,16.496,16.538,100000.0
2009-09-30 23:40:00,16.514,16.581,16.443,16.581,700000.0
2009-09-30 23:50:00,16.464,16.584,16.464,16.474,950000.0
2009-09-30 23:53:00,16.421,16.523,16.421,16.519,350000.0
2009-09-30 23:59:00,16.476,16.584,16.476,16.476,350000.0
2009-10-01 00:00:00,16.562,16.637,16.475,16.509,1600000.0
2009-10-01 00:01:00,16.593,16.593,16.474,16.509,550000.0
2009-10-01 00:03:00,16.492,16.624,16.492,16.495,500000.0
2009-10-01 00:04:00,16.574,16.587,16.45,16.587,350000.0
2009-10-01 00:05:00,16.471,16.595,16.418,16.595,500000.0
2009-10-01 00:06:00,16.622,16.645,16.53,16.621,450000.0
2009-10-01 00:07:00,16.517,16.622,16.517,16.519,350000.0
2009-10-01 00:08:00,16.578,16.625,16.535,16.535,400000.0
2009-10-01 00:09:00,16.447,16.607,16.447,16.607,500000.0
2009-10-01 00:10:00,16.569,16.627,16.5,16.5,800000.0
2009-10-01 00:11:00,16.618,16.629,16.504,16.628,350000.0
2009-10-01 00:12:00,16.527,16.609,16.457,16.609,550000.0
2009-10-01 00:13:00,16.517,16.57,16.46,16.467,550000.0
2009-10-01 00:14:00,16.47,16.594,16.47,16.585,350000.0
2009-10-01 00:15:00,16.558,16.558,16.558,16.558,50000.0
2009-10-01 00:19:00,16.591,16.627,16.551,16.586,400000.0
2009-10-01 00:20:00,16.44,16.587,16.411,16.587,850000.0
2009-10-01 00:21:00,16.596,16.622,16.498,16.531,500000.0
2009-10-01 00:22:00,16.61,16.627,16.484,16.605,500000.0
2009-10-01 00:23:00,16.63,16.63,16.514,16.607,400000.0
2009-10-01 00:24:00,16.616,16.634,16.574,16.634,250000.0
2009-10-01 00:25:00,16.578,16.614,16.478,16.578,300000.0
2009-10-01 00:26:00,16.519,16.587,16.519,16.528,400000.0
2009-10-01 00:27:00,16.639,16.643,16.513,16.513,300000.0
2009-10-01 00:28:00,16.536,16.644,16.508,16.603,350000.0
2009-10-01 00:29:00,16.464,16.591,16.464,16.496,400000.0
2009-10-01 00:30:00,16.558,16.635,16.48,16.632,350000.0
2009-10-01 00:31:00,16.571,16.708,16.526,16.595,550000.0
2009-10-01 00:32:00,16.633,16.633,16.506,16.623,300000.0
2009-10-01 00:33:00,16.695,16.713,16.598,16.68,500000.0
2009-10-01 00:34:00,16.485,16.605,16.456,16.605,300000.0
2009-10-01 00:35:00,16.608,16.694,16.565,16.676,450000.0
2009-10-01 00:36:00,16.596,16.693,16.573,16.64,450000.0
2009-10-01 00:37:00,16.689,16.689,16.565,16.689,400000.0
2009-10-01 00:38:00,16.688,16.71,16.594,16.687,500000.0
2009-10-01 00:39:00,16.678,16.712,16.577,16.577,350000.0
2009-10-01 00:40:00,16.681,16.688,16.505,16.688,1300000.0
2009-10-01 00:41:00,16.637,16.723,16.613,16.686,350000.0
2009-10-01 00:42:00,16.709,16.709,16.521,16.677,450000.0
2009-10-01 00:43:00,16.53,16.691,16.53,16.691,500000.0
2009-10-01 00:44:00,16.68,16.686,16.611,16.611,400000.0
2009-10-01 00:45:00,16.703,16.749,16.623,16.631,350000.0
2009-10-01 00:46:00,16.687,16.696,16.574,16.671,250000.0
2009-10-01 00:47:00,16.682,16.737,16.598,16.598,400000.0
2009-10-01 00:48:00,16.708,16.713,16.578,16.618,450000.0
2009-10-01 00:49:00,16.694,16.723,16.582,16.699,550000.0
2009-10-01 00:50:00,16.642,16.692,16.642,16.692,100000.0
2009-10-01 00:51:00,16.661,16.675,16.539,16.555,600000.0
2009-10-01 00:52:00,16.649,16.755,16.601,16.719,350000.0
2009-10-01 00:53:00,16.707,16.707,16.579,16.681,250000.0
2009-10-01 00:54:00,16.69,16.69,16.584,16.584,400000.0
2009-10-01 00:55:00,16.611,16.696,16.611,16.625,400000.0
2009-10-01 00:56:00,16.704,16.71,16.639,16.695,550000.0
2009-10-01 00:57:00,16.6,16.73,16.6,16.645,400000.0
2009-10-01 00:58:00,16.593,16.677,16.583,16.583,400000.0
2009-10-01 00:59:00,16.646,16.688,16.56,16.678,350000.0
2009-10-01 01:00:00,16.7,16.7,16.517,16.697,1050000.0
2009-10-01 01:01:00,16.649,16.722,16.649,16.685,300000.0
2009-10-01 01:02:00,16.653,16.711,16.591,16.653,750000.0
2009-10-01 01:03:00,16.674,16.743,16.576,16.724,350000.0
2009-10-01 01:04:00,16.704,16.718,16.604,16.703,350000.0
2009-10-01 01:05:00,16.656,16.723,16.573,16.6,600000.0
2009-10-01 01:06:00,16.697,16.697,16.552,16.667,750000.0
2009-10-01 01:07:00,16.692,16.74,16.6,16.672,900000.0
2009-10-01 01:08:00,16.61,16.719,16.61,16.719,400000.0
2009-10-01 01:09:00,16.6,16.726,16.6,16.614,350000.0
2009-10-01 01:10:00,16.617,16.7,16.55,16.625,650000.0
2009-10-01 01:11:00,16.691,16.711,16.588,16.588,400000.0
2009-10-01 01:12:00,16.693,16.746,16.613,16.706,400000.0
2009-10-01 01:13:00,16.605,16.716,16.596,16.598,400000.0
2009-10-01 01:14:00,16.716,16.723,16.684,16.716,350000.0
2009-10-01 01:15:00,16.584,16.727,16.584,16.724,350000.0
2009-10-01 01:16:00,16.64,16.745,16.596,16.651,500000.0
2009-10-01 01:17:00,16.619,16.785,16.619,16.691,1050000.0
2009-10-01 01:18:00,16.598,16.602,16.598,16.602,100000.0
2009-10-01 01:19:00,16.718,16.772,16.668,16.668,350000.0
2009-10-01 01:20:00,16.67,16.721,16.598,16.721,750000.0
2009-10-01 01:21:00,16.711,16.711,16.586,16.64,400000.0
2009-10-01 01:22:00,16.726,16.78,16.621,16.621,550000.0
2009-10-01 01:23:00,16.691,16.738,16.6,16.6,450000.0
2009-10-01 01:24:00,16.709,16.744,16.624,16.744,400000.0
2009-10-01 01:25:00,16.605,16.605,16.584,16.584,100000.0
2009-10-01 01:26:00,16.629,16.709,16.544,16.602,350000.0
2009-10-01 01:27:00,16.703,16.72,16.603,16.716,550000.0
2009-10-01 01:28:00,16.679,16.719,16.6,16.695,400000.0
2009-10-01 01:29:00,16.684,16.722,16.583,16.681,400000.0
2009-10-01 01:30:00,16.715,16.715,16.597,16.681,600000.0
2009-10-01 01:31:00,16.703,16.726,16.602,16.681,400000.0
2009-10-01 01:32:00,16.716,16.761,16.646,16.711,550000.0
2009-10-01 01:33:00,16.697,16.759,16.668,16.691,650000.0
2009-10-01 01:34:00,16.625,16.733,16.625,16.727,400000.0
2009-10-01 01:35:00,16.612,16.682,16.572,16.587,550000.0
2009-10-01 01:36:00,16.634,16.761,16.57,16.634,750000.0
2009-10-01 01:37:00,16.663,16.705,16.59,16.695,450000.0
2009-10-01 01:38:00,16.668,16.724,16.583,16.724,350000.0
2009-10-01 01:39:00,16.695,16.763,16.633,16.719,800000.0
2009-10-01 01:40:00,16.652,16.693,16.587,16.621,700000.0
2009-10-01 01:41:00,16.711,16.711,16.617,16.668,300000.0
2009-10-01 01:42:00,16.675,16.719,16.613,16.623,550000.0
2009-10-01 01:43:00,16.704,16.729,16.606,16.676,700000.0
2009-10-01 01:44:00,16.593,16.705,16.541,16.705,700000.0
2009-10-01 01:45:00,16.545,16.673,16.545,16.673,800000.0
2009-10-01 01:46:00,16.702,16.726,16.587,16.712,900000.0
2009-10-01 01:47:00,16.655,16.723,16.65,16.723,850000.0
2009-10-01 01:48:00,16.674,16.674,16.588,16.6,400000.0
2009-10-01 01:49:00,16.699,16.699,16.6,16.689,550000.0
2009-10-01 01:50:00,16.683,16.723,16.619,16.714,500000.0
2009-10-01 01:51:00,16.703,16.727,16.63,16.722,350000.0
2009-10-01 01:52:00,16.682,16.707,16.609,16.674,400000.0
2009-10-01 01:53:00,16.642,16.76,16.624,16.639,900000.0
2009-10-01 01:54:00,16.646,16.691,16.559,16.644,500000.0
2009-10-01 01:55:00,16.684,16.73,16.619,16.674,600000.0
2009-10-01 01:56:00,16.696,16.724,16.631,16.631,450000.0
2009-10-01 01:57:00,16.671,16.693,16.574,16.577,650000.0
2009-10-01 01:58:00,16.697,16.745,16.664,16.695,500000.0
2009-10-01 01:59:00,16.685,16.685,16.529,16.59,350000.0
2009-10-01 02:00:00,16.713,16.723,16.589,16.593,450000.0
2009-10-01 02:01:00,16.681,16.733,16.595,16.595,350000.0
2009-10-01 02:02:00,16.643,16.7,16.579,16.579,150000.0
2009-10-01 02:03:00,16.638,16.703,16.638,16.695,400000.0
2009-10-01 02:04:00,16.69,16.69,16.544,16.601,400000.0
2009-10-01 02:05:00,16.633,16.735,16.574,16.574,750000.0
2009-10-01 02:06:00,16.701,16.785,16.624,16.624,800000.0
2009-10-01 02:07:00,16.618,16.717,16.581,16.584,600000.0
2009-10-01 02:08:00,16.689,16.725,16.576,16.691,350000.0
2009-10-01 02:09:00,16.684,16.688,16.551,16.688,850000.0
2009-10-01 02:10:00,16.671,16.677,16.601,16.658,350000.0
2009-10-01 02:11:00,16.683,16.7,16.606,16.606,400000.0
2009-10-01 02:12:00,16.672,16.723,16.587,16.683,400000.0
2009-10-01 02:13:00,16.653,16.718,16.589,16.608,500000.0
2009-10-01 02:14:00,16.687,16.71,16.557,16.682,550000.0
2009-10-01 02:15:00,16.684,16.684,16.556,16.564,350000.0
2009-10-01 02:16:00,16.569,16.704,16.569,16.661,450000.0
2009-10-01 02:17:00,16.706,16.706,16.529,16.59,1050000.0
2009-10-01 02:18:00,16.689,16.689,16.553,16.599,750000.0
2009-10-01 02:19:00,16.641,16.724,16.603,16.71,500000.0
2009-10-01 02:20:00,16.617,16.706,16.601,16.693,500000.0
2009-10-01 02:21:00,16.672,16.704,16.615,16.674,500000.0
2009-10-01 02:22:00,16.653,16.729,16.554,16.71,500000.0
2009-10-01 02:23:00,16.597,16.682,16.58,16.675,350000.0
2009-10-01 02:24:00,16.64,16.66,16.503,16.578,500000.0
2009-10-01 02:25:00,16.644,16.678,16.524,16.631,450000.0
2009-10-01 02:26:00,16.664,16.664,16.542,16.638,400000.0
2009-10-01 02:27:00,16.666,16.674,16.549,16.671,750000.0
2009-10-01 02:28:00,16.565,16.687,16.565,16.66,450000.0
2009-10-01 02:29:00,16.663,16.663,16.497,16.646,1400000.0
2009-10-01 02:30:00,16.538,16.725,16.538,16.681,550000.0
2009-10-01 02:31:00,16.674,16.712,16.569,16.585,950000.0
2009-10-01 02:32:00,16.646,16.731,16.565,16.665,1100000.0
2009-10-01 02:33:00,16.635,16.671,16.535,16.653,550000.0
2009-10-01 02:34:00,16.561,16.657,16.551,16.599,350000.0
2009-10-01 02:35:00,16.574,16.65,16.521,16.65,550000.0
2009-10-01 02:36:00,16.55,16.715,16.529,16.573,550000.0
2009-10-01 02:37:00,16.664,16.664,16.533,16.565,400000.0
2009-10-01 02:38:00,16.62,16.684,16.541,16.674,400000.0
2009-10-01 02:39:00,16.537,16.673,16.537,16.639,350000.0
2009-10-01 02:40:00,16.659,16.659,16.598,16.619,250000.0
2009-10-01 02:41:00,16.562,16.664,16.534,16.63,800000.0
2009-10-01 02:42:00,16.687,16.687,16.687,16.687,50000.0
2009-10-01 02:45:00,16.579,16.754,16.579,16.69,550000.0
2009-10-01 02:48:00,16.643,16.643,16.493,16.516,900000.0
2009-10-01 02:49:00,16.656,16.669,16.53,16.669,700000.0
2009-10-01 02:50:00,16.55,16.664,16.55,16.62,750000.0
2009-10-01 02:52:00,16.637,16.672,16.549,16.672,450000.0
2009-10-01 02:53:00,16.66,16.675,16.544,16.544,550000.0
2009-10-01 02:55:00,16.52,16.669,16.52,16.633,700000.0
2009-10-01 02:58:00,16.661,16.681,16.575,16.678,900000.0
2009-10-01 02:59:00,16.632,16.689,16.555,16.555,1200000.0
2009-10-01 03:00:00,16.595,16.676,16.53,16.659,350000.0
2009-10-01 03:01:00,16.681,16.681,16.616,16.66,200000.0
2009-10-01 03:02:00,16.58,16.653,16.508,16.552,450000.0
2009-10-01 03:03:00,16.538,16.671,16.538,16.671,350000.0
2009-10-01 03:04:00,16.658,16.658,16.544,16.631,300000.0
2009-10-01 03:05:00,16.629,16.663,16.5,16.578,350000.0
2009-10-01 03:06:00,16.623,16.63,16.584,16.584,150000.0
2009-10-01 03:07:00,16.633,16.633,16.486,16.56,550000.0
2009-10-01 03:08:00,16.676,16.676,16.676,16.676,50000.0
2009-10-01 03:09:00,16.579,16.685,16.579,16.639,500000.0
2009-10-01 03:10:00,16.62,16.62,16.618,16.618,100000.0
2009-10-01 03:11:00,16.645,16.663,16.623,16.659,250000.0
2009-10-01 03:12:00,16.655,16.672,16.529,16.651,300000.0
2009-10-01 03:13:00,16.55,16.695,16.55,16.593,550000.0
2009-10-01 03:14:00,16.598,16.686,16.563,16.633,300000.0
2009-10-01 03:15:00,16.633,16.672,16.572,16.609,400000.0
2009-10-01 03:16:00,16.627,16.689,16.627,16.686,300000.0
2009-10-01 03:17:00,16.682,16.693,16.646,16.658,400000.0
2009-10-01 03:18:00,16.653,16.673,16.576,16.644,300000.0
2009-10-01 03:19:00,16.579,16.699,16.573,16.614,600000.0
2009-10-01 03:20:00,16.572,16.615,16.51,16.581,350000.0
2009-10-01 03:21:00,16.573,16.667,16.527,16.659,350000.0
2009-10-01 03:22:00,16.629,16.646,16.511,16.623,450000.0
2009-10-01 03:23:00,16.606,16.606,16.529,16.554,250000.0
2009-10-01 03:25:00,16.646,16.676,16.529,16.665,350000.0
2009-10-01 03:26:00,16.62,16.652,16.546,16.546,250000.0
2009-10-01 03:27:00,16.578,16.657,16.517,16.557,500000.0
2009-10-01 03:28:00,16.643,16.643,16.505,16.536,200000.0
2009-10-01 03:29:00,16.547,16.622,16.499,16.622,700000.0
2009-10-01 03:30:00,16.632,16.656,16.589,16.589,500000.0
2009-10-01 03:31:00,16.6,16.625,16.486,16.543,400000.0
2009-10-01 03:32:00,16.539,16.651,16.511,16.613,200000.0
2009-10-01 03:33:00,16.53,16.651,16.52,16.572,350000.0
2009-10-01 03:34:00,16.581,16.644,16.51,16.526,550000.0
2009-10-01 03:35:00,16.485,16.627,16.485,16.528,350000.0
2009-10-01 03:36:00,16.633,16.633,16.603,16.63,150000.0
2009-10-01 03:37:00,16.537,16.547,16.488,16.544,350000.0
2009-10-01 03:38:00,16.582,16.591,16.538,16.591,250000.0
2009-10-01 03:39:00,16.515,16.629,16.514,16.572,500000.0
2009-10-01 03:40:00,16.523,16.627,16.48,16.539,450000.0
2009-10-01 03:41:00,16.551,16.654,16.526,16.55,350000.0
2009-10-01 03:42:00,16.49,16.638,16.49,16.605,400000.0
2009-10-01 03:43:00,16.568,16.618,16.475,16.577,400000.0
2009-10-01 03:44:00,16.609,16.633,16.502,16.544,500000.0
2009-10-01 03:45:00,16.612,16.626,16.479,16.58,450000.0
2009-10-01 03:46:00,16.594,16.639,16.535,16.535,450000.0
2009-10-01 03:47:00,16.611,16.624,16.547,16.547,200000.0
2009-10-01 03:48:00,16.53,16.662,16.53,16.662,400000.0
2009-10-01 03:49:00,16.557,16.658,16.557,16.585,400000.0
2009-10-01 03:50:00,16.615,16.68,16.53,16.644,550000.0
2009-10-01 03:51:00,16.596,16.661,16.514,16.631,400000.0
2009-10-01 03:52:00,16.631,16.641,16.568,16.568,300000.0
2009-10-01 03:53:00,16.559,16.649,16.524,16.644,550000.0
2009-10-01 03:54:00,16.615,16.643,16.561,16.616,400000.0
2009-10-01 03:55:00,16.6,16.655,16.578,16.614,400000.0
2009-10-01 03:56:00,16.649,16.671,16.517,16.658,550000.0
2009-10-01 03:57:00,16.625,16.677,16.587,16.587,450000.0
2009-10-01 03:58:00,16.657,16.667,16.551,16.561,500000.0
2009-10-01 03:59:00,16.652,16.652,16.554,16.571,350000.0
2009-10-01 04:00:00,16.596,16.596,16.556,16.556,100000.0
2009-10-01 04:01:00,16.541,16.62,16.488,16.488,400000.0
2009-10-01 04:02:00,16.632,16.636,16.503,16.596,450000.0
2009-10-01 04:04:00,16.598,16.65,16.598,16.65,150000.0
2009-10-01 04:05:00,16.622,16.692,16.558,16.558,350000.0
2009-10-01 04:07:00,16.576,16.576,16.529,16.529,150000.0
2009-10-01 04:08:00,16.578,16.621,16.514,16.514,350000.0
2009-10-01 04:10:00,16.508,16.508,16.508,16.508,50000.0
2009-10-01 04:11:00,16.591,16.663,16.547,16.547,350000.0
2009-10-01 04:13:00,16.626,16.636,16.573,16.628,300000.0
2009-10-01 04:14:00,16.642,16.701,16.554,16.554,450000.0
2009-10-01 04:15:00,16.556,16.65,16.528,16.604,400000.0
2009-10-01 04:16:00,16.523,16.676,16.523,16.569,500000.0
2009-10-01 04:17:00,16.522,16.645,16.52,16.645,650000.0
2009-10-01 04:18:00,16.559,16.632,16.522,16.571,500000.0
2009-10-01 04:19:00,16.546,16.687,16.529,16.602,800000.0
2009-10-01 04:20:00,16.628,16.65,16.515,16.571,400000.0
2009-10-01 04:21:00,16.566,16.657,16.538,16.63,550000.0
2009-10-01 04:22:00,16.571,16.663,16.533,16.611,600000.0
2009-10-01 04:23:00,16.562,16.686,16.562,16.604,550000.0
2009-10-01 04:24:00,16.576,16.646,16.573,16.645,250000.0
2009-10-01 04:25:00,16.537,16.637,16.534,16.637,350000.0
2009-10-01 04:26:00,16.573,16.668,16.573,16.643,250000.0
2009-10-01 04:27:00,16.576,16.628,16.522,16.537,500000.0
2009-10-01 04:28:00,16.642,16.661,16.544,16.661,450000.0
2009-10-01 04:29:00,16.541,16.654,16.489,16.506,1000000.0
2009-10-01 04:30:00,16.616,16.638,16.498,16.498,550000.0
2009-10-01 04:31:00,16.625,16.641,16.495,16.595,550000.0
2009-10-01 04:33:00,16.614,16.661,16.614,16.661,100000.0
2009-10-01 04:34:00,16.629,16.629,16.469,16.516,550000.0
2009-10-01 04:35:00,16.607,16.612,16.558,16.605,250000.0
2009-10-01 04:36:00,16.607,16.648,16.489,16.617,350000.0
2009-10-01 04:37:00,16.664,16.664,16.664,16.664,50000.0
2009-10-01 04:38:00,16.595,16.654,16.537,16.574,350000.0
2009-10-01 04:39:00,16.643,16.689,16.57,16.586,450000.0
2009-10-01 04:40:00,16.557,16.557,16.508,16.508,100000.0
2009-10-01 04:41:00,16.645,16.713,16.528,16.614,550000.0
2009-10-01 04:42:00,16.546,16.62,16.525,16.583,400000.0
2009-10-01 04:43:00,16.566,16.637,16.515,16.618,550000.0
2009-10-01 04:44:00,16.54,16.661,16.54,16.618,550000.0
2009-10-01 04:45:00,16.524,16.645,16.507,16.606,450000.0
2009-10-01 04:46:00,16.599,16.688,16.541,16.541,400000.0
2009-10-01 04:47:00,16.513,16.584,16.484,16.544,350000.0
2009-10-01 04:48:00,16.564,16.648,16.507,16.56,450000.0
2009-10-01 04:49:00,16.624,16.626,16.493,16.626,350000.0
2009-10-01 04:50:00,16.514,16.67,16.514,16.591,400000.0
2009-10-01 04:51:00,16.612,16.695,16.53,16.556,550000.0
2009-10-01 04:52:00,16.607,16.649,16.548,16.572,400000.0
2009-10-01 04:53:00,16.602,16.634,16.523,16.608,400000.0
2009-10-01 04:54:00,16.599,16.601,16.521,16.576,300000.0
2009-10-01 04:55:00,16.515,16.621,16.474,16.594,500000.0
2009-10-01 04:56:00,16.55,16.58,16.497,16.58,150000.0
2009-10-01 04:57:00,16.483,16.616,16.483,16.616,150000.0
2009-10-01 04:58:00,16.522,16.612,16.461,16.561,550000.0
2009-10-01 04:59:00,16.589,16.607,16.463,16.607,500000.0
2009-10-01 05:00:00,16.54,16.582,16.477,16.485,400000.0
2009-10-01 05:01:00,16.52,16.642,16.502,16.502,200000.0
2009-10-01 05:02:00,16.589,16.589,16.486,16.589,250000.0
2009-10-01 05:03:00,16.617,16.617,16.509,16.509,100000.0
2009-10-01 05:04:00,16.599,16.636,16.543,16.543,250000.0
2009-10-01 05:06:00,16.627,16.644,16.521,16.521,400000.0
2009-10-01 05:07:00,16.591,16.654,16.591,16.623,300000.0
2009-10-01 05:08:00,16.53,16.622,16.53,16.622,400000.0
2009-10-01 05:09:00,16.603,16.644,16.493,16.528,500000.0
2009-10-01 05:10:00,16.518,16.651,16.518,16.565,350000.0
2009-10-01 05:11:00,16.625,16.625,16.488,16.622,350000.0
2009-10-01 05:13:00,16.603,16.639,16.594,16.6,250000.0
2009-10-01 05:14:00,16.551,16.66,16.5,16.5,550000.0
2009-10-01 05:16:00,16.576,16.631,16.512,16.532,400000.0
2009-10-01 05:17:00,16.518,16.592,16.518,16.538,350000.0
2009-10-01 05:19:00,16.572,16.643,16.478,16.478,400000.0
2009-10-01 05:20:00,16.589,16.589,16.589,16.589,50000.0
2009-10-01 05:21:00,16.618,16.634,16.618,16.634,100000.0
2009-10-01 05:22:00,16.546,16.638,16.518,16.638,350000.0
2009-10-01 05:23:00,16.509,16.531,16.509,16.531,150000.0
2009-10-01 05:25:00,16.518,16.518,16.518,16.518,50000.0
2009-10-01 05:26:00,16.636,16.658,16.481,16.521,500000.0
2009-10-01 05:28:00,16.606,16.623,16.527,16.623,300000.0
2009-10-01 05:29:00,16.562,16.648,16.522,16.633,250000.0
2009-10-01 05:30:00,16.602,16.612,16.485,16.612,650000.0
2009-10-01 05:31:00,16.554,16.635,16.489,16.49,400000.0
2009-10-01 05:32:00,16.512,16.636,16.489,16.518,500000.0
2009-10-01 05:33:00,16.509,16.585,16.509,16.529,250000.0
2009-10-01 05:35:00,16.554,16.623,16.554,16.623,100000.0
2009-10-01 05:36:00,16.546,16.625,16.546,16.625,100000.0
2009-10-01 05:37:00,16.509,16.628,16.509,16.565,400000.0
2009-10-01 05:39:00,16.528,16.602,16.494,16.602,350000.0
2009-10-01 05:40:00,16.611,16.641,16.533,16.533,250000.0
2009-10-01 05:41:00,16.527,16.632,16.527,16.611,150000.0
2009-10-01 05:43:00,16.613,16.658,16.538,16.631,450000.0
2009-10-01 05:44:00,16.555,16.615,16.52,16.615,400000.0
2009-10-01 05:48:00,16.524,16.608,16.498,16.591,550000.0
2009-10-01 05:50:00,16.579,16.628,16.579,16.628,200000.0
2009-10-01 05:51:00,16.622,16.647,16.517,16.611,550000.0
2009-10-01 05:53:00,16.587,16.618,16.534,16.604,500000.0
2009-10-01 05:54:00,16.597,16.698,16.521,16.612,350000.0
2009-10-01 05:56:00,16.563,16.638,16.508,16.597,400000.0
2009-10-01 06:00:00,16.575,16.575,16.466,16.549,400000.0
2009-10-01 06:03:00,16.51,16.625,16.495,16.615,900000.0
2009-10-01 06:04:00,16.583,16.63,16.513,16.602,550000.0
2009-10-01 06:05:00,16.485,16.605,16.484,16.484,400000.0
2009-10-01 06:06:00,16.535,16.608,16.47,16.552,350000.0
2009-10-01 06:07:00,16.628,16.628,16.508,16.597,350000.0
2009-10-01 06:08:00,16.558,16.657,16.53,16.636,550000.0
2009-10-01 06:09:00,16.539,16.598,16.472,16.472,250000.0
2009-10-01 06:10:00,16.548,16.618,16.491,16.491,350000.0
2009-10-01 06:11:00,16.604,16.604,16.559,16.603,250000.0
2009-10-01 06:13:00,16.562,16.674,16.553,16.628,300000.0
2009-10-01 06:15:00,16.543,16.629,16.543,16.629,100000.0
2009-10-01 06:16:00,16.497,16.619,16.497,16.518,450000.0
2009-10-01 06:17:00,16.633,16.638,16.522,16.638,400000.0
2009-10-01 06:18:00,16.629,16.632,16.51,16.632,450000.0
2009-10-01 06:19:00,16.562,16.641,16.549,16.641,350000.0
2009-10-01 06:20:00,16.602,16.628,16.513,16.594,450000.0
2009-10-01 06:21:00,16.567,16.614,16.471,16.614,350000.0
2009-10-01 06:22:00,16.623,16.629,16.491,16.491,300000.0
2009-10-01 06:23:00,16.546,16.61,16.491,16.491,450000.0
2009-10-01 06:24:00,16.544,16.637,16.496,16.523,550000.0
2009-10-01 06:25:00,16.606,16.676,16.522,16.636,450000.0
2009-10-01 06:26:00,16.568,16.668,16.544,16.606,350000.0
2009-10-01 06:28:00,16.614,16.647,16.518,16.594,700000.0
2009-10-01 06:29:00,16.635,16.642,16.501,16.501,300000.0
2009-10-01 06:30:00,16.627,16.627,16.499,16.499,550000.0
2009-10-01 06:31:00,16.612,16.612,16.455,16.54,350000.0
2009-10-01 06:32:00,16.572,16.625,16.507,16.625,400000.0
2009-10-01 06:33:00,16.631,16.694,16.582,16.582,550000.0
2009-10-01 06:34:00,16.584,16.616,16.493,16.54,350000.0
2009-10-01 06:35:00,16.576,16.621,16.494,16.547,550000.0
2009-10-01 06:36:00,16.521,16.622,16.521,16.598,600000.0
2009-10-01 06:37:00,16.511,16.627,16.479,16.525,450000.0
2009-10-01 06:38:00,16.504,16.567,16.504,16.541,250000.0
2009-10-01 06:39:00,16.629,16.629,16.515,16.611,400000.0
2009-10-01 06:40:00,16.568,16.568,16.5,16.555,300000.0
2009-10-01 06:41:00,16.483,16.587,16.48,16.587,450000.0
2009-10-01 06:42:00,16.479,16.601,16.461,16.515,800000.0
2009-10-01 06:43:00,16.494,16.614,16.494,16.591,550000.0
2009-10-01 06:44:00,16.582,16.593,16.535,16.585,400000.0
2009-10-01 06:45:00,16.588,16.59,16.485,16.587,400000.0
2009-10-01 06:46:00,16.563,16.58,16.466,16.466,500000.0
2009-10-01 06:47:00,16.495,16.583,16.461,16.461,350000.0
2009-10-01 06:48:00,16.496,16.611,16.455,16.561,550000.0
2009-10-01 06:49:00,16.485,16.591,16.485,16.586,350000.0
2009-10-01 06:50:00,16.456,16.552,16.447,16.498,350000.0
2009-10-01 06:51:00,16.589,16.589,16.455,16.557,350000.0
2009-10-01 06:52:00,16.452,16.594,16.452,16.562,550000.0
2009-10-01 06:53:00,16.491,16.549,16.442,16.529,450000.0
2009-10-01 06:54:00,16.555,16.568,16.482,16.482,350000.0
2009-10-01 06:55:00,16.462,16.582,16.462,16.484,400000.0
2009-10-01 06:56:00,16.496,16.539,16.417,16.514,450000.0
2009-10-01 06:57:00,16.492,16.585,16.467,16.549,750000.0
2009-10-01 06:58:00,16.57,16.573,16.438,16.573,350000.0
2009-10-01 07:00:00,16.499,16.57,16.474,16.474,400000.0
2009-10-01 07:01:00,16.592,16.592,16.472,16.582,550000.0
2009-10-01 07:02:00,16.524,16.541,16.424,16.48,550000.0
2009-10-01 07:03:00,16.442,16.582,16.442,16.57,250000.0
2009-10-01 07:04:00,16.556,16.556,16.477,16.477,250000.0
2009-10-01 07:05:00,16.592,16.622,16.503,16.547,550000.0
2009-10-01 07:06:00,16.559,16.629,16.522,16.553,500000.0
2009-10-01 07:07:00,16.529,16.59,16.478,16.478,400000.0
2009-10-01 07:08:00,16.535,16.578,16.492,16.578,350000.0
2009-10-01 07:09:00,16.55,16.565,16.495,16.554,350000.0
2009-10-01 07:10:00,16.483,16.583,16.383,16.416,1000000.0
2009-10-01 07:11:00,16.592,16.592,16.448,16.532,600000.0
2009-10-01 07:12:00,16.569,16.584,16.466,16.563,800000.0
2009-10-01 07:13:00,16.505,16.505,16.48,16.48,100000.0
2009-10-01 07:14:00,16.541,16.616,16.541,16.601,550000.0
2009-10-01 07:15:00,16.534,16.632,16.528,16.612,350000.0
2009-10-01 07:16:00,16.57,16.57,16.415,16.568,550000.0
2009-10-01 07:17:00,16.563,16.61,16.471,16.507,400000.0
2009-10-01 07:18:00,16.448,16.57,16.448,16.57,350000.0
2009-10-01 07:19:00,16.563,16.563,16.436,16.555,350000.0
2009-10-01 07:20:00,16.476,16.552,16.44,16.44,400000.0
2009-10-01 07:21:00,16.578,16.588,16.524,16.588,250000.0
2009-10-01 07:22:00,16.481,16.567,16.445,16.557,400000.0
2009-10-01 07:23:00,16.536,16.586,16.519,16.519,400000.0
2009-10-01 07:24:00,16.524,16.619,16.466,16.542,450000.0
2009-10-01 07:25:00,16.52,16.6,16.457,16.6,350000.0
2009-10-01 07:26:00,16.611,16.611,16.481,16.481,400000.0
2009-10-01 07:27:00,16.588,16.629,16.494,16.501,550000.0
2009-10-01 07:28:00,16.617,16.651,16.513,16.627,350000.0
2009-10-01 07:29:00,16.589,16.593,16.499,16.547,350000.0
2009-10-01 07:30:00,16.605,16.645,16.511,16.564,450000.0
2009-10-01 07:31:00,16.618,16.618,16.485,16.485,450000.0
2009-10-01 07:32:00,16.545,16.637,16.499,16.618,400000.0
2009-10-01 07:33:00,16.539,16.626,16.501,16.501,450000.0
2009-10-01 07:34:00,16.614,16.672,16.528,16.532,500000.0
2009-10-01 07:35:00,16.616,16.616,16.513,16.54,350000.0
2009-10-01 07:36:00,16.554,16.577,16.465,16.544,600000.0
2009-10-01 07:37:00,16.51,16.566,16.465,16.563,400000.0
2009-10-01 07:38:00,16.568,16.572,16.464,16.526,350000.0
2009-10-01 07:39:00,16.545,16.639,16.536,16.577,450000.0
2009-10-01 07:40:00,16.542,16.613,16.483,16.507,550000.0
2009-10-01 07:41:00,16.543,16.626,16.472,16.603,500000.0
2009-10-01 07:42:00,16.604,16.604,16.482,16.555,350000.0
2009-10-01 07:43:00,16.605,16.605,16.476,16.569,400000.0
2009-10-01 07:44:00,16.522,16.584,16.462,16.462,600000.0
2009-10-01 07:45:00,16.496,16.638,16.49,16.605,1000000.0
2009-10-01 07:46:00,16.551,16.556,16.454,16.498,450000.0
2009-10-01 07:47:00,16.502,16.598,16.483,16.564,450000.0
2009-10-01 07:48:00,16.553,16.56,16.437,16.482,800000.0
2009-10-01 07:49:00,16.46,16.589,16.46,16.546,500000.0
2009-10-01 07:50:00,16.447,16.559,16.429,16.543,900000.0
2009-10-01 07:51:00,16.474,16.513,16.41,16.41,350000.0
2009-10-01 07:52:00,16.449,16.564,16.428,16.477,800000.0
2009-10-01 07:53:00,16.428,16.554,16.428,16.443,850000.0
2009-10-01 07:54:00,16.485,16.53,16.443,16.53,500000.0
2009-10-01 07:55:00,16.512,16.547,16.441,16.441,500000.0
2009-10-01 07:56:00,16.497,16.505,16.369,16.438,800000.0
2009-10-01 07:57:00,16.425,16.524,16.401,16.49,600000.0
2009-10-01 07:58:00,16.481,16.534,16.416,16.459,850000.0
2009-10-01 07:59:00,16.514,16.566,16.435,16.514,650000.0
2009-10-01 08:00:00,16.522,16.534,16.422,16.424,550000.0
2009-10-01 08:01:00,16.52,16.52,16.432,16.505,350000.0
2009-10-01 08:02:00,16.521,16.521,16.42,16.42,450000.0
2009-10-01 08:03:00,16.478,16.538,16.434,16.501,400000.0
2009-10-01 08:04:00,16.451,16.476,16.395,16.414,400000.0
2009-10-01 08:05:00,16.443,16.497,16.38,16.38,400000.0
2009-10-01 08:06:00,16.519,16.519,16.403,16.517,500000.0
2009-10-01 08:07:00,16.437,16.516,16.357,16.427,550000.0
2009-10-01 08:08:00,16.435,16.51,16.37,16.425,400000.0
2009-10-01 08:09:00,16.437,16.573,16.416,16.471,800000.0
2009-10-01 08:10:00,16.464,16.519,16.422,16.519,350000.0
2009-10-01 08:11:00,16.446,16.501,16.382,16.475,500000.0
2009-10-01 08:12:00,16.411,16.526,16.411,16.412,350000.0
2009-10-01 08:13:00,16.431,16.541,16.416,16.53,550000.0
2009-10-01 08:14:00,16.502,16.568,16.411,16.411,500000.0
2009-10-01 08:15:00,16.531,16.589,16.413,16.541,550000.0
2009-10-01 08:16:00,16.495,16.495,16.394,16.395,350000.0
2009-10-01 08:17:00,16.44,16.561,16.403,16.432,500000.0
2009-10-01 08:18:00,16.407,16.473,16.397,16.463,250000.0
2009-10-01 08:19:00,16.455,16.514,16.399,16.399,700000.0
2009-10-01 08:20:00,16.429,16.525,16.41,16.432,500000.0
2009-10-01 08:21:00,16.405,16.502,16.383,16.502,450000.0
2009-10-01 08:22:00,16.488,16.488,16.381,16.383,500000.0
2009-10-01 08:23:00,16.529,16.529,16.41,16.471,550000.0
2009-10-01 08:24:00,16.438,16.475,16.366,16.409,400000.0
2009-10-01 08:25:00,16.411,16.511,16.391,16.449,650000.0
2009-10-01 08:26:00,16.544,16.549,16.429,16.499,400000.0
2009-10-01 08:27:00,16.525,16.525,16.425,16.498,350000.0
2009-10-01 08:28:00,16.449,16.54,16.385,16.394,600000.0
2009-10-01 08:29:00,16.495,16.509,16.376,16.479,750000.0
2009-10-01 08:30:00,16.383,16.475,16.383,16.432,400000.0
2009-10-01 08:31:00,16.412,16.495,16.399,16.402,500000.0
2009-10-01 08:32:00,16.438,16.553,16.408,16.445,500000.0
2009-10-01 08:33:00,16.416,16.482,16.362,16.396,500000.0
2009-10-01 08:34:00,16.443,16.495,16.385,16.393,350000.0
2009-10-01 08:35:00,16.503,16.512,16.401,16.458,550000.0
2009-10-01 08:36:00,16.366,16.49,16.337,16.407,400000.0
2009-10-01 08:37:00,16.384,16.487,16.375,16.413,350000.0
2009-10-01 08:38:00,16.495,16.495,16.377,16.4,400000.0
2009-10-01 08:39:00,16.447,16.461,16.433,16.441,350000.0
2009-10-01 08:40:00,16.479,16.504,16.406,16.448,350000.0
2009-10-01 08:41:00,16.434,16.488,16.418,16.426,450000.0
2009-10-01 08:42:00,16.485,16.523,16.392,16.401,550000.0
2009-10-01 08:43:00,16.401,16.51,16.401,16.51,350000.0
2009-10-01 08:44:00,16.453,16.541,16.413,16.447,550000.0
2009-10-01 08:45:00,16.499,16.554,16.405,16.519,550000.0
2009-10-01 08:46:00,16.484,16.503,16.352,16.407,600000.0
2009-10-01 08:47:00,16.432,16.497,16.425,16.497,350000.0
2009-10-01 08:48:00,16.532,16.532,16.451,16.528,550000.0
2009-10-01 08:49:00,16.497,16.548,16.417,16.529,650000.0
2009-10-01 08:50:00,16.465,16.495,16.367,16.495,500000.0
2009-10-01 08:51:00,16.433,16.536,16.392,16.536,300000.0
2009-10-01 08:52:00,16.552,16.552,16.414,16.475,400000.0
2009-10-01 08:53:00,16.537,16.537,16.425,16.531,400000.0
2009-10-01 08:54:00,16.435,16.57,16.427,16.488,450000.0
2009-10-01 08:55:00,16.49,16.57,16.438,16.534,450000.0
2009-10-01 08:56:00,16.484,16.559,16.47,16.559,350000.0
2009-10-01 08:57:00,16.576,16.576,16.453,16.453,400000.0
2009-10-01 08:58:00,16.552,16.56,16.419,16.556,450000.0
2009-10-01 08:59:00,16.555,16.555,16.475,16.475,350000.0
2009-10-01 09:00:00,16.461,16.55,16.431,16.492,600000.0
2009-10-01 09:01:00,16.537,16.545,16.471,16.471,400000.0
2009-10-01 09:02:00,16.446,16.541,16.408,16.528,700000.0
2009-10-01 09:03:00,16.551,16.551,16.468,16.468,350000.0
2009-10-01 09:04:00,16.454,16.527,16.428,16.428,350000.0
2009-10-01 09:05:00,16.543,16.543,16.398,16.43,750000.0
2009-10-01 09:06:00,16.433,16.586,16.433,16.526,550000.0
2009-10-01 09:07:00,16.507,16.611,16.489,16.492,500000.0
2009-10-01 09:08:00,16.571,16.571,16.448,16.559,550000.0
2009-10-01 09:09:00,16.556,16.627,16.489,16.598,950000.0
2009-10-01 09:10:00,16.529,16.586,16.428,16.514,450000.0
2009-10-01 09:11:00,16.591,16.591,16.474,16.481,550000.0
2009-10-01 09:12:00,16.448,16.562,16.407,16.531,650000.0
2009-10-01 09:13:00,16.469,16.612,16.469,16.588,500000.0
2009-10-01 09:14:00,16.538,16.594,16.481,16.592,350000.0
2009-10-01 09:15:00,16.574,16.591,16.463,16.463,400000.0
2009-10-01 09:16:00,16.574,16.574,16.407,16.424,450000.0
2009-10-01 09:17:00,16.483,16.561,16.43,16.561,400000.0
2009-10-01 09:18:00,16.468,16.585,16.431,16.431,400000.0
2009-10-01 09:19:00,16.446,16.586,16.41,16.548,600000.0
2009-10-01 09:20:00,16.554,16.58,16.448,16.537,650000.0
2009-10-01 09:21:00,16.465,16.524,16.418,16.479,600000.0
2009-10-01 09:22:00,16.566,16.566,16.451,16.52,600000.0
2009-10-01 09:23:00,16.536,16.584,16.459,16.493,600000.0
2009-10-01 09:24:00,16.515,16.541,16.421,16.528,550000.0
2009-10-01 09:25:00,16.419,16.532,16.419,16.507,550000.0
2009-10-01 09:26:00,16.529,16.596,16.448,16.478,600000.0
2009-10-01 09:27:00,16.526,16.536,16.431,16.536,300000.0
2009-10-01 09:28:00,16.481,16.584,16.468,16.468,350000.0
2009-10-01 09:29:00,16.469,16.552,16.424,16.552,450000.0
2009-10-01 09:30:00,16.496,16.589,16.477,16.496,700000.0
2009-10-01 09:31:00,16.467,16.573,16.445,16.445,450000.0
2009-10-01 09:32:00,16.58,16.58,16.497,16.572,350000.0
2009-10-01 09:33:00,16.541,16.579,16.468,16.566,400000.0
2009-10-01 09:34:00,16.607,16.607,16.474,16.514,650000.0
2009-10-01 09:35:00,16.482,16.616,16.482,16.58,550000.0
2009-10-01 09:36:00,16.479,16.615,16.479,16.597,400000.0
2009-10-01 09:37:00,16.541,16.641,16.501,16.501,350000.0
2009-10-01 09:38:00,16.541,16.625,16.488,16.625,400000.0
2009-10-01 09:39:00,16.559,16.655,16.548,16.576,700000.0
2009-10-01 09:40:00,16.535,16.67,16.535,16.546,400000.0
2009-10-01 09:41:00,16.631,16.631,16.467,16.496,400000.0
2009-10-01 09:42:00,16.544,16.653,16.544,16.544,350000.0
2009-10-01 09:43:00,16.552,16.667,16.552,16.615,450000.0
2009-10-01 09:44:00,16.625,16.648,16.567,16.593,600000.0
2009-10-01 09:45:00,16.53,16.671,16.53,16.626,650000.0
2009-10-01 09:46:00,16.54,16.649,16.498,16.567,650000.0
2009-10-01 09:47:00,16.572,16.625,16.529,16.539,400000.0
2009-10-01 09:48:00,16.642,16.647,16.513,16.593,650000.0
2009-10-01 09:49:00,16.539,16.666,16.539,16.626,650000.0
2009-10-01 09:50:00,16.622,16.679,16.568,16.672,450000.0
2009-10-01 09:51:00,16.631,16.67,16.541,16.615,400000.0
2009-10-01 09:52:00,16.598,16.665,16.539,16.643,450000.0
2009-10-01 09:53:00,16.647,16.687,16.56,16.61,500000.0
2009-10-01 09:54:00,16.606,16.648,16.542,16.593,450000.0
2009-10-01 09:55:00,16.644,16.702,16.573,16.624,600000.0
2009-10-01 09:56:00,16.528,16.663,16.505,16.578,550000.0
2009-10-01 09:57:00,16.566,16.655,16.53,16.643,750000.0
2009-10-01 09:58:00,16.621,16.666,16.549,16.588,350000.0
2009-10-01 09:59:00,16.551,16.7,16.551,16.579,650000.0
2009-10-01 10:00:00,16.563,16.67,16.55,16.592,600000.0
2009-10-01 10:01:00,16.576,16.592,16.493,16.505,350000.0
2009-10-01 10:02:00,16.645,16.655,16.53,16.611,400000.0
2009-10-01 10:03:00,16.522,16.675,16.522,16.644,600000.0
2009-10-01 10:04:00,16.613,16.656,16.539,16.656,400000.0
2009-10-01 10:05:00,16.594,16.656,16.557,16.608,450000.0
2009-10-01 10:06:00,16.494,16.647,16.494,16.518,700000.0
2009-10-01 10:07:00,16.596,16.621,16.497,16.613,450000.0
2009-10-01 10:08:00,16.615,16.641,16.511,16.511,500000.0
2009-10-01 10:09:00,16.604,16.639,16.519,16.613,600000.0
2009-10-01 10:10:00,16.508,16.592,16.453,16.569,600000.0
2009-10-01 10:11:00,16.537,16.588,16.491,16.534,400000.0
2009-10-01 10:12:00,16.544,16.63,16.518,16.614,500000.0
2009-10-01 10:13:00,16.528,16.639,16.499,16.639,750000.0
2009-10-01 10:14:00,16.564,16.635,16.561,16.635,400000.0
2009-10-01 10:15:00,16.498,16.61,16.498,16.59,350000.0
2009-10-01 10:16:00,16.54,16.644,16.499,16.643,500000.0
2009-10-01 10:17:00,16.554,16.648,16.554,16.574,350000.0
2009-10-01 10:18:00,16.576,16.657,16.538,16.603,550000.0
2009-10-01 10:19:00,16.635,16.643,16.487,16.627,450000.0
2009-10-01 10:20:00,16.574,16.637,16.548,16.57,550000.0
2009-10-01 10:21:00,16.514,16.636,16.514,16.636,650000.0
2009-10-01 10:22:00,16.608,16.643,16.526,16.612,400000.0
2009-10-01 10:23:00,16.637,16.685,16.54,16.54,550000.0
2009-10-01 10:24:00,16.515,16.617,16.512,16.512,450000.0
2009-10-01 10:25:00,16.567,16.637,16.519,16.608,500000.0
2009-10-01 10:26:00,16.534,16.644,16.534,16.63,350000.0
2009-10-01 10:27:00,16.585,16.618,16.511,16.511,400000.0
2009-10-01 10:28:00,16.562,16.638,16.536,16.583,350000.0
2009-10-01 10:29:00,16.619,16.665,16.515,16.624,500000.0
2009-10-01 10:30:00,16.575,16.625,16.554,16.554,350000.0
2009-10-01 10:31:00,16.536,16.626,16.509,16.605,450000.0
2009-10-01 10:32:00,16.648,16.648,16.498,16.498,400000.0
2009-10-01 10:33:00,16.622,16.643,16.52,16.624,550000.0
2009-10-01 10:34:00,16.653,16.68,16.519,16.569,700000.0
2009-10-01 10:35:00,16.641,16.674,16.569,16.638,350000.0
2009-10-01 10:36:00,16.526,16.647,16.474,16.647,450000.0
2009-10-01 10:37:00,16.635,16.705,16.538,16.582,500000.0
2009-10-01 10:38:00,16.577,16.691,16.577,16.591,400000.0
2009-10-01 10:39:00,16.587,16.699,16.53,16.53,400000.0
2009-10-01 10:40:00,16.572,16.675,16.535,16.575,400000.0
2009-10-01 10:41:00,16.674,16.674,16.529,16.625,350000.0
2009-10-01 10:42:00,16.597,16.681,16.574,16.677,400000.0
2009-10-01 10:43:00,16.647,16.678,16.548,16.608,550000.0
2009-10-01 10:44:00,16.591,16.636,16.522,16.62,550000.0
2009-10-01 10:45:00,16.544,16.673,16.54,16.618,350000.0
2009-10-01 10:46:00,16.561,16.644,16.496,16.521,550000.0
2009-10-01 10:47:00,16.565,16.638,16.525,16.606,450000.0
2009-10-01 10:48:00,16.58,16.618,16.503,16.575,450000.0
2009-10-01 10:49:00,16.561,16.604,16.466,16.604,500000.0
2009-10-01 10:50:00,16.563,16.597,16.495,16.495,450000.0
2009-10-01 10:51:00,16.557,16.635,16.5,16.604,450000.0
2009-10-01 10:52:00,16.515,16.597,16.46,16.541,500000.0
2009-10-01 10:53:00,16.551,16.573,16.46,16.537,450000.0
2009-10-01 10:54:00,16.552,16.552,16.439,16.483,550000.0
2009-10-01 10:55:00,16.444,16.589,16.444,16.589,350000.0
2009-10-01 10:56:00,16.542,16.587,16.542,16.583,450000.0
2009-10-01 10:57:00,16.468,16.576,16.447,16.537,350000.0
2009-10-01 10:58:00,16.581,16.581,16.45,16.485,350000.0
2009-10-01 10:59:00,16.563,16.582,16.433,16.433,450000.0
2009-10-01 11:00:00,16.524,16.617,16.469,16.481,350000.0
2009-10-01 11:01:00,16.496,16.568,16.414,16.558,600000.0
2009-10-01 11:02:00,16.487,16.589,16.446,16.552,350000.0
2009-10-01 11:03:00,16.518,16.611,16.49,16.595,550000.0
2009-10-01 11:04:00,16.58,16.58,16.478,16.549,600000.0
2009-10-01 11:05:00,16.493,16.597,16.493,16.579,500000.0
2009-10-01 11:06:00,16.599,16.599,16.464,16.592,500000.0
2009-10-01 11:07:00,16.492,16.613,16.482,16.533,450000.0
2009-10-01 11:08:00,16.579,16.642,16.53,16.551,400000.0
2009-10-01 11:09:00,16.517,16.583,16.483,16.583,400000.0
2009-10-01 11:10:00,16.517,16.63,16.488,16.488,400000.0
2009-10-01 11:11:00,16.496,16.627,16.496,16.592,350000.0
2009-10-01 11:12:00,16.547,16.598,16.51,16.585,450000.0
2009-10-01 11:13:00,16.611,16.611,16.487,16.556,400000.0
2009-10-01 11:14:00,16.482,16.601,16.465,16.52,550000.0
2009-10-01 11:15:00,16.477,16.58,16.459,16.459,350000.0
2009-10-01 11:16:00,16.509,16.617,16.479,16.487,350000.0
2009-10-01 11:17:00,16.587,16.608,16.508,16.524,450000.0
2009-10-01 11:18:00,16.593,16.593,16.472,16.591,400000.0
2009-10-01 11:19:00,16.488,16.606,16.428,16.606,550000.0
2009-10-01 11:20:00,16.47,16.595,16.47,16.595,400000.0
2009-10-01 11:21:00,16.554,16.653,16.554,16.62,550000.0
2009-10-01 11:22:00,16.527,16.606,16.499,16.499,350000.0
2009-10-01 11:23:00,16.533,16.614,16.475,16.5,500000.0
2009-10-01 11:24:00,16.513,16.615,16.509,16.509,450000.0
2009-10-01 11:25:00,16.51,16.604,16.484,16.604,400000.0
2009-10-01 11:26:00,16.589,16.593,16.508,16.568,600000.0
2009-10-01 11:27:00,16.514,16.665,16.514,16.544,500000.0
2009-10-01 11:28:00,16.568,16.585,16.468,16.468,350000.0
2009-10-01 11:29:00,16.568,16.589,16.446,16.468,550000.0
2009-10-01 11:30:00,16.487,16.599,16.487,16.514,450000.0
2009-10-01 11:31:00,16.509,16.606,16.486,16.513,450000.0
2009-10-01 11:32:00,16.482,16.612,16.482,16.522,400000.0
2009-10-01 11:33:00,16.511,16.603,16.511,16.514,500000.0
2009-10-01 11:34:00,16.536,16.565,16.466,16.549,400000.0
2009-10-01 11:35:00,16.477,16.651,16.477,16.543,350000.0
2009-10-01 11:36:00,16.547,16.638,16.456,16.456,550000.0
2009-10-01 11:37:00,16.53,16.593,16.49,16.55,350000.0
2009-10-01 11:38:00,16.523,16.58,16.461,16.466,500000.0
2009-10-01 11:39:00,16.561,16.599,16.452,16.531,400000.0
2009-10-01 11:40:00,16.517,16.609,16.515,16.572,550000.0
2009-10-01 11:41:00,16.549,16.62,16.468,16.512,550000.0
2009-10-01 11:42:00,16.551,16.606,16.453,16.453,500000.0
2009-10-01 11:43:00,16.505,16.639,16.48,16.54,450000.0
2009-10-01 11:44:00,16.561,16.6,16.483,16.573,500000.0
2009-10-01 11:45:00,16.484,16.582,16.455,16.582,450000.0
2009-10-01 11:46:00,16.541,16.569,16.447,16.569,500000.0
2009-10-01 11:47:00,16.51,16.59,16.47,16.582,450000.0
2009-10-01 11:48:00,16.547,16.597,16.473,16.473,350000.0
2009-10-01 11:49:00,16.474,16.584,16.449,16.449,400000.0
2009-10-01 11:50:00,16.505,16.577,16.465,16.577,350000.0
2009-10-01 11:51:00,16.505,16.531,16.422,16.444,400000.0
2009-10-01 11:52:00,16.421,16.568,16.421,16.49,500000.0
2009-10-01 11:53:00,16.546,16.601,16.452,16.586,500000.0
2009-10-01 11:54:00,16.55,16.55,16.408,16.462,400000.0
2009-10-01 11:55:00,16.523,16.581,16.465,16.581,350000.0
2009-10-01 11:56:00,16.485,16.584,16.45,16.543,450000.0
2009-10-01 11:57:00,16.527,16.587,16.47,16.475,550000.0
2009-10-01 11:58:00,16.47,16.582,16.457,16.582,350000.0
2009-10-01 11:59:00,16.475,16.617,16.475,16.48,350000.0
2009-10-01 12:00:00,16.559,16.596,16.488,16.581,550000.0
2009-10-01 12:01:00,16.468,16.537,16.371,16.421,750000.0
2009-10-01 12:02:00,16.532,16.534,16.405,16.455,500000.0
2009-10-01 12:03:00,16.478,16.549,16.415,16.449,500000.0
2009-10-01 12:04:00,16.462,16.518,16.407,16.442,400000.0
2009-10-01 12:05:00,16.527,16.559,16.445,16.445,350000.0
2009-10-01 12:06:00,16.53,16.557,16.445,16.527,500000.0
2009-10-01 12:07:00,16.465,16.556,16.409,16.531,450000.0
2009-10-01 12:08:00,16.467,16.537,16.442,16.529,550000.0
2009-10-01 12:09:00,16.448,16.547,16.448,16.52,500000.0
2009-10-01 12:10:00,16.52,16.548,16.45,16.486,400000.0
2009-10-01 12:11:00,16.459,16.559,16.459,16.472,550000.0
2009-10-01 12:12:00,16.392,16.52,16.392,16.434,350000.0
2009-10-01 12:13:00,16.547,16.547,16.397,16.52,400000.0
2009-10-01 12:14:00,16.467,16.55,16.409,16.55,350000.0
2009-10-01 12:15:00,16.477,16.531,16.468,16.484,400000.0
2009-10-01 12:16:00,16.47,16.528,16.442,16.442,500000.0
2009-10-01 12:17:00,16.44,16.554,16.431,16.514,400000.0
2009-10-01 12:18:00,16.447,16.532,16.424,16.424,500000.0
2009-10-01 12:19:00,16.522,16.574,16.427,16.462,500000.0
2009-10-01 12:20:00,16.43,16.583,16.43,16.539,550000.0
2009-10-01 12:21:00,16.558,16.558,16.42,16.541,600000.0
2009-10-01 12:22:00,16.499,16.587,16.456,16.456,550000.0
2009-10-01 12:23:00,16.479,16.57,16.476,16.476,650000.0
2009-10-01 12:24:00,16.535,16.563,16.432,16.538,600000.0
2009-10-01 12:25:00,16.572,16.579,16.46,16.46,350000.0
2009-10-01 12:26:00,16.541,16.541,16.424,16.476,400000.0
2009-10-01 12:27:00,16.522,16.562,16.428,16.541,350000.0
2009-10-01 12:28:00,16.462,16.562,16.45,16.45,550000.0
2009-10-01 12:29:00,16.466,16.577,16.466,16.568,350000.0
2009-10-01 12:30:00,16.495,16.603,16.44,16.532,500000.0
2009-10-01 12:31:00,16.569,16.569,16.472,16.472,400000.0
2009-10-01 12:32:00,16.467,16.582,16.452,16.548,400000.0
2009-10-01 12:33:00,16.488,16.553,16.441,16.462,350000.0
2009-10-01 12:34:00,16.531,16.569,16.454,16.454,350000.0
2009-10-01 12:35:00,16.532,16.574,16.434,16.511,500000.0
2009-10-01 12:36:00,16.524,16.545,16.464,16.545,350000.0
2009-10-01 12:37:00,16.568,16.587,16.53,16.575,400000.0
2009-10-01 12:38:00,16.494,16.584,16.494,16.554,400000.0
2009-10-01 12:39:00,16.446,16.573,16.446,16.464,550000.0
2009-10-01 12:40:00,16.584,16.586,16.452,16.511,350000.0
2009-10-01 12:41:00,16.584,16.584,16.451,16.526,400000.0
2009-10-01 12:42:00,16.478,16.548,16.457,16.532,550000.0
2009-10-01 12:43:00,16.534,16.585,16.485,16.58,450000.0
2009-10-01 12:44:00,16.498,16.595,16.45,16.498,500000.0
2009-10-01 12:45:00,16.566,16.625,16.497,16.561,400000.0
2009-10-01 12:46:00,16.486,16.556,16.486,16.489,400000.0
2009-10-01 12:47:00,16.479,16.582,16.46,16.565,500000.0
2009-10-01 12:48:00,16.592,16.592,16.478,16.478,450000.0
2009-10-01 12:49:00,16.607,16.607,16.503,16.54,400000.0
2009-10-01 12:50:00,16.518,16.627,16.487,16.522,450000.0
2009-10-01 12:51:00,16.475,16.597,16.475,16.56,350000.0
2009-10-01 12:52:00,16.586,16.586,16.459,16.465,500000.0
2009-10-01 12:53:00,16.505,16.583,16.473,16.54,400000.0
2009-10-01 12:54:00,16.573,16.593,16.518,16.542,550000.0
2009-10-01 12:55:00,16.477,16.573,16.466,16.522,500000.0
2009-10-01 12:56:00,16.582,16.582,16.487,16.566,350000.0
2009-10-01 12:57:00,16.528,16.528,16.425,16.503,350000.0
2009-10-01 12:58:00,16.478,16.561,16.44,16.523,450000.0
2009-10-01 12:59:00,16.564,16.564,16.434,16.455,350000.0
2009-10-01 13:00:00,16.551,16.569,16.48,16.549,350000.0
2009-10-01 13:01:00,16.512,16.54,16.421,16.435,450000.0
2009-10-01 13:02:00,16.401,16.509,16.388,16.432,400000.0
2009-10-01 13:03:00,16.518,16.58,16.439,16.522,600000.0
2009-10-01 13:04:00,16.473,16.52,16.422,16.497,450000.0
2009-10-01 13:05:00,16.401,16.579,16.398,16.543,550000.0
2009-10-01 13:06:00,16.528,16.528,16.385,16.487,450000.0
2009-10-01 13:07:00,16.521,16.521,16.425,16.471,500000.0
2009-10-01 13:08:00,16.51,16.541,16.449,16.458,350000.0
2009-10-01 13:09:00,16.445,16.529,16.425,16.46,500000.0
2009-10-01 13:10:00,16.471,16.547,16.452,16.517,400000.0
2009-10-01 13:11:00,16.432,16.525,16.432,16.507,400000.0
2009-10-01 13:12:00,16.548,16.566,16.47,16.549,550000.0
2009-10-01 13:13:00,16.464,16.542,16.418,16.542,450000.0
2009-10-01 13:14:00,16.488,16.543,16.478,16.53,400000.0
2009-10-01 13:15:00,16.447,16.531,16.387,16.488,350000.0
2009-10-01 13:16:00,16.537,16.537,16.436,16.528,350000.0
2009-10-01 13:17:00,16.44,16.544,16.432,16.514,500000.0
2009-10-01 13:18:00,16.488,16.54,16.392,16.526,450000.0
2009-10-01 13:19:00,16.506,16.612,16.446,16.463,550000.0
2009-10-01 13:20:00,16.496,16.523,16.433,16.473,500000.0
2009-10-01 13:21:00,16.454,16.558,16.43,16.557,500000.0
2009-10-01 13:22:00,16.553,16.554,16.415,16.415,450000.0
2009-10-01 13:23:00,16.516,16.562,16.443,16.562,400000.0
2009-10-01 13:24:00,16.537,16.537,16.432,16.532,350000.0
2009-10-01 13:25:00,16.518,16.537,16.446,16.537,350000.0
2009-10-01 13:26:00,16.471,16.567,16.436,16.493,650000.0
2009-10-01 13:27:00,16.504,16.528,16.437,16.5,350000.0
2009-10-01 13:28:00,16.457,16.526,16.401,16.526,400000.0
2009-10-01 13:29:00,16.523,16.523,16.369,16.399,550000.0
2009-10-01 13:30:00,16.506,16.516,16.425,16.425,550000.0
2009-10-01 13:31:00,16.416,16.527,16.376,16.527,450000.0
2009-10-01 13:32:00,16.457,16.515,16.406,16.487,400000.0
2009-10-01 13:33:00,16.498,16.536,16.407,16.511,500000.0
2009-10-01 13:34:00,16.5,16.518,16.436,16.457,450000.0
2009-10-01 13:35:00,16.505,16.523,16.422,16.503,400000.0
2009-10-01 13:36:00,16.472,16.542,16.4,16.482,450000.0
2009-10-01 13:37:00,16.514,16.514,16.388,16.492,400000.0
2009-10-01 13:38:00,16.453,16.546,16.426,16.546,400000.0
2009-10-01 13:39:00,16.512,16.559,16.442,16.528,500000.0
2009-10-01 13:40:00,16.54,16.54,16.366,16.531,700000.0
2009-10-01 13:41:00,16.474,16.5,16.426,16.461,400000.0
2009-10-01 13:42:00,16.497,16.537,16.418,16.47,400000.0
2009-10-01 13:43:00,16.475,16.554,16.452,16.516,400000.0
2009-10-01 13:44:00,16.523,16.552,16.437,16.517,750000.0
2009-10-01 13:45:00,16.508,16.551,16.431,16.438,550000.0
2009-10-01 13:46:00,16.526,16.551,16.42,16.49,450000.0
2009-10-01 13:47:00,16.519,16.535,16.438,16.535,350000.0
2009-10-01 13:48:00,16.413,16.542,16.413,16.435,450000.0
2009-10-01 13:49:00,16.553,16.562,16.434,16.487,400000.0
2009-10-01 13:50:00,16.446,16.518,16.394,16.518,400000.0
2009-10-01 13:51:00,16.507,16.538,16.404,16.448,400000.0
2009-10-01 13:52:00,16.545,16.551,16.421,16.53,350000.0
2009-10-01 13:53:00,16.427,16.551,16.397,16.551,450000.0
2009-10-01 13:54:00,16.562,16.562,16.488,16.488,400000.0
2009-10-01 13:55:00,16.584,16.604,16.474,16.474,400000.0
2009-10-01 13:56:00,16.538,16.542,16.463,16.467,350000.0
2009-10-01 13:57:00,16.519,16.532,16.41,16.532,350000.0
2009-10-01 13:58:00,16.535,16.551,16.456,16.551,400000.0
2009-10-01 13:59:00,16.51,16.548,16.41,16.47,600000.0
2009-10-01 14:00:00,16.524,16.567,16.47,16.562,350000.0
2009-10-01 14:01:00,16.428,16.572,16.428,16.56,750000.0
2009-10-01 14:02:00,16.46,16.535,16.372,16.535,400000.0
2009-10-01 14:03:00,16.504,16.512,16.443,16.455,500000.0
2009-10-01 14:04:00,16.541,16.541,16.421,16.528,350000.0
2009-10-01 14:05:00,16.515,16.545,16.431,16.472,400000.0
2009-10-01 14:06:00,16.441,16.521,16.403,16.436,500000.0
2009-10-01 14:07:00,16.529,16.549,16.427,16.538,350000.0
2009-10-01 14:08:00,16.545,16.545,16.443,16.446,350000.0
2009-10-01 14:09:00,16.409,16.522,16.396,16.435,550000.0
2009-10-01 14:10:00,16.418,16.517,16.418,16.508,350000.0
2009-10-01 14:11:00,16.408,16.522,16.393,16.518,650000.0
2009-10-01 14:12:00,16.437,16.571,16.428,16.428,550000.0
2009-10-01 14:13:00,16.448,16.505,16.402,16.501,400000.0
2009-10-01 14:14:00,16.46,16.486,16.363,16.426,350000.0
2009-10-01 14:15:00,16.472,16.526,16.416,16.467,450000.0
2009-10-01 14:16:00,16.404,16.518,16.383,16.518,750000.0
2009-10-01 14:17:00,16.392,16.488,16.392,16.431,350000.0
2009-10-01 14:18:00,16.501,16.541,16.375,16.375,400000.0
2009-10-01 14:19:00,16.517,16.517,16.454,16.454,400000.0
2009-10-01 14:20:00,16.446,16.541,16.442,16.442,600000.0
2009-10-01 14:21:00,16.502,16.547,16.398,16.499,400000.0
2009-10-01 14:22:00,16.485,16.518,16.405,16.506,350000.0
2009-10-01 14:23:00,16.49,16.49,16.382,16.407,650000.0
2009-10-01 14:24:00,16.416,16.53,16.393,16.502,550000.0
2009-10-01 14:25:00,16.51,16.527,16.368,16.374,700000.0
2009-10-01 14:26:00,16.46,16.535,16.414,16.464,350000.0
2009-10-01 14:27:00,16.396,16.499,16.396,16.497,450000.0
2009-10-01 14:28:00,16.499,16.539,16.442,16.539,400000.0
2009-10-01 14:29:00,16.504,16.52,16.442,16.52,450000.0
2009-10-01 14:30:00,16.528,16.557,16.412,16.474,650000.0
2009-10-01 14:31:00,16.495,16.593,16.453,16.542,350000.0
2009-10-01 14:32:00,16.471,16.588,16.432,16.432,500000.0
2009-10-01 14:33:00,16.429,16.548,16.425,16.434,350000.0
2009-10-01 14:34:00,16.485,16.529,16.389,16.415,450000.0
2009-10-01 14:35:00,16.519,16.519,16.426,16.518,350000.0
2009-10-01 14:36:00,16.455,16.562,16.423,16.532,450000.0
2009-10-01 14:37:00,16.471,16.596,16.446,16.446,550000.0
2009-10-01 14:38:00,16.517,16.564,16.479,16.521,400000.0
2009-10-01 14:39:00,16.517,16.595,16.452,16.485,800000.0
2009-10-01 14:40:00,16.503,16.603,16.472,16.472,700000.0
2009-10-01 14:41:00,16.497,16.583,16.465,16.583,350000.0
2009-10-01 14:42:00,16.496,16.586,16.44,16.569,450000.0
2009-10-01 14:43:00,16.53,16.589,16.443,16.589,500000.0
2009-10-01 14:44:00,16.483,16.533,16.426,16.533,450000.0
2009-10-01 14:45:00,16.557,16.6,16.468,16.504,400000.0
2009-10-01 14:46:00,16.598,16.607,16.46,16.589,400000.0
2009-10-01 14:47:00,16.561,16.616,16.493,16.556,350000.0
2009-10-01 14:48:00,16.57,16.627,16.527,16.606,400000.0
2009-10-01 14:49:00,16.62,16.62,16.471,16.471,500000.0
2009-10-01 14:50:00,16.512,16.63,16.491,16.521,550000.0
2009-10-01 14:51:00,16.617,16.623,16.504,16.569,350000.0
2009-10-01 14:52:00,16.588,16.596,16.468,16.572,400000.0
2009-10-01 14:53:00,16.472,16.57,16.472,16.531,500000.0
2009-10-01 14:54:00,16.585,16.642,16.483,16.55,400000.0
2009-10-01 14:55:00,16.519,16.606,16.499,16.582,450000.0
2009-10-01 14:56:00,16.611,16.661,16.549,16.631,350000.0
2009-10-01 14:57:00,16.536,16.619,16.455,16.509,450000.0
2009-10-01 14:58:00,16.585,16.611,16.478,16.551,550000.0
2009-10-01 14:59:00,16.587,16.669,16.538,16.643,550000.0
2009-10-01 15:00:00,16.596,16.608,16.48,16.523,350000.0
2009-10-01 15:01:00,16.611,16.611,16.449,16.505,400000.0
2009-10-01 15:02:00,16.587,16.633,16.518,16.57,400000.0
2009-10-01 15:03:00,16.604,16.605,16.481,16.605,450000.0
2009-10-01 15:04:00,16.529,16.59,16.465,16.579,400000.0
2009-10-01 15:05:00,16.601,16.609,16.5,16.531,400000.0
2009-10-01 15:06:00,16.608,16.608,16.459,16.481,400000.0
2009-10-01 15:07:00,16.457,16.582,16.434,16.556,350000.0
2009-10-01 15:08:00,16.498,16.606,16.498,16.602,400000.0
2009-10-01 15:09:00,16.535,16.618,16.507,16.618,350000.0
2009-10-01 15:10:00,16.488,16.631,16.485,16.626,550000.0
2009-10-01 15:11:00,16.611,16.611,16.506,16.525,400000.0
2009-10-01 15:12:00,16.621,16.633,16.541,16.581,350000.0
2009-10-01 15:13:00,16.582,16.633,16.513,16.587,400000.0
2009-10-01 15:14:00,16.478,16.604,16.478,16.518,400000.0
2009-10-01 15:15:00,16.659,16.659,16.523,16.574,400000.0
2009-10-01 15:16:00,16.513,16.644,16.513,16.644,350000.0
2009-10-01 15:17:00,16.62,16.693,16.507,16.659,500000.0
2009-10-01 15:18:00,16.579,16.658,16.499,16.658,550000.0
2009-10-01 15:19:00,16.553,16.645,16.503,16.506,450000.0
2009-10-01 15:20:00,16.624,16.642,16.529,16.529,650000.0
2009-10-01 15:21:00,16.605,16.674,16.484,16.614,750000.0
2009-10-01 15:22:00,16.636,16.651,16.527,16.58,400000.0
2009-10-01 15:23:00,16.536,16.636,16.505,16.586,450000.0
2009-10-01 15:24:00,16.564,16.633,16.512,16.549,600000.0
2009-10-01 15:25:00,16.655,16.655,16.531,16.645,500000.0
2009-10-01 15:26:00,16.638,16.638,16.508,16.508,450000.0
2009-10-01 15:27:00,16.605,16.643,16.512,16.512,450000.0
2009-10-01 15:28:00,16.594,16.596,16.542,16.583,350000.0
2009-10-01 15:29:00,16.642,16.642,16.527,16.566,400000.0
2009-10-01 15:30:00,16.586,16.666,16.511,16.571,400000.0
2009-10-01 15:31:00,16.506,16.604,16.489,16.491,350000.0
2009-10-01 15:32:00,16.535,16.625,16.481,16.625,350000.0
2009-10-01 15:33:00,16.552,16.612,16.528,16.59,350000.0
2009-10-01 15:34:00,16.547,16.623,16.543,16.607,450000.0
2009-10-01 15:35:00,16.591,16.636,16.44,16.54,500000.0
2009-10-01 15:36:00,16.549,16.604,16.482,16.604,550000.0
2009-10-01 15:37:00,16.613,16.613,16.466,16.466,400000.0
2009-10-01 15:38:00,16.534,16.582,16.451,16.451,400000.0
2009-10-01 15:39:00,16.514,16.607,16.514,16.539,350000.0
2009-10-01 15:40:00,16.483,16.59,16.483,16.55,550000.0
2009-10-01 15:41:00,16.475,16.623,16.475,16.623,500000.0
2009-10-01 15:42:00,16.602,16.663,16.539,16.557,400000.0
2009-10-01 15:43:00,16.606,16.606,16.469,16.548,350000.0
2009-10-01 15:44:00,16.601,16.625,16.49,16.594,550000.0
2009-10-01 15:45:00,16.5,16.63,16.5,16.552,400000.0
2009-10-01 15:46:00,16.633,16.647,16.527,16.631,350000.0
2009-10-01 15:47:00,16.625,16.678,16.515,16.539,550000.0
2009-10-01 15:48:00,16.54,16.624,16.536,16.563,350000.0
2009-10-01 15:49:00,16.638,16.666,16.586,16.666,350000.0
2009-10-01 15:50:00,16.577,16.673,16.565,16.588,550000.0
2009-10-01 15:51:00,16.54,16.675,16.54,16.675,500000.0
2009-10-01 15:52:00,16.538,16.635,16.511,16.511,350000.0
2009-10-01 15:53:00,16.65,16.65,16.491,16.552,400000.0
2009-10-01 15:54:00,16.61,16.649,16.516,16.647,450000.0
2009-10-01 15:55:00,16.607,16.655,16.518,16.547,350000.0
2009-10-01 15:56:00,16.679,16.681,16.54,16.54,450000.0
2009-10-01 15:57:00,16.535,16.659,16.535,16.603,350000.0
2009-10-01 15:58:00,16.602,16.681,16.582,16.665,350000.0
2009-10-01 15:59:00,16.679,16.679,16.576,16.599,450000.0
2009-10-01 16:00:00,16.534,16.66,16.534,16.644,550000.0
2009-10-01 16:01:00,16.623,16.656,16.569,16.646,450000.0
2009-10-01 16:02:00,16.611,16.648,16.521,16.648,450000.0
2009-10-01 16:03:00,16.654,16.662,16.496,16.662,550000.0
2009-10-01 16:04:00,16.544,16.66,16.543,16.627,500000.0
2009-10-01 16:05:00,16.634,16.667,16.52,16.52,650000.0
2009-10-01 16:06:00,16.541,16.619,16.538,16.555,500000.0
2009-10-01 16:07:00,16.552,16.65,16.518,16.538,350000.0
2009-10-01 16:08:00,16.507,16.63,16.507,16.584,450000.0
2009-10-01 16:09:00,16.51,16.626,16.496,16.626,350000.0
2009-10-01 16:10:00,16.629,16.648,16.536,16.536,350000.0
2009-10-01 16:11:00,16.524,16.618,16.481,16.59,450000.0
2009-10-01 16:12:00,16.588,16.634,16.502,16.554,600000.0
2009-10-01 16:13:00,16.587,16.602,16.478,16.563,450000.0
2009-10-01 16:14:00,16.538,16.641,16.503,16.503,400000.0
2009-10-01 16:15:00,16.6,16.617,16.471,16.587,400000.0
2009-10-01 16:16:00,16.541,16.605,16.482,16.56,550000.0
2009-10-01 16:17:00,16.45,16.546,16.45,16.546,350000.0
2009-10-01 16:18:00,16.563,16.569,16.443,16.567,400000.0
2009-10-01 16:19:00,16.468,16.58,16.468,16.577,500000.0
2009-10-01 16:20:00,16.562,16.589,16.461,16.58,550000.0
2009-10-01 16:21:00,16.481,16.571,16.433,16.571,400000.0
2009-10-01 16:22:00,16.529,16.564,16.446,16.511,450000.0
2009-10-01 16:23:00,16.536,16.565,16.418,16.565,500000.0
2009-10-01 16:24:00,16.511,16.552,16.448,16.552,400000.0
2009-10-01 16:25:00,16.498,16.563,16.46,16.542,350000.0
2009-10-01 16:26:00,16.506,16.587,16.49,16.587,400000.0
2009-10-01 16:27:00,16.532,16.582,16.457,16.582,650000.0
2009-10-01 16:28:00,16.542,16.55,16.434,16.528,550000.0
2009-10-01 16:29:00,16.503,16.586,16.473,16.569,400000.0
2009-10-01 16:30:00,16.598,16.598,16.472,16.483,600000.0
2009-10-01 16:31:00,16.442,16.578,16.442,16.567,350000.0
2009-10-01 16:32:00,16.58,16.621,16.471,16.597,450000.0
2009-10-01 16:33:00,16.565,16.575,16.468,16.561,450000.0
2009-10-01 16:34:00,16.529,16.579,16.481,16.529,350000.0
2009-10-01 16:35:00,16.474,16.518,16.464,16.479,400000.0
2009-10-01 16:36:00,16.501,16.615,16.501,16.595,400000.0
2009-10-01 16:37:00,16.585,16.623,16.524,16.558,500000.0
2009-10-01 16:38:00,16.498,16.637,16.498,16.606,450000.0
2009-10-01 16:39:00,16.634,16.634,16.54,16.622,500000.0
2009-10-01 16:40:00,16.552,16.633,16.552,16.591,450000.0
2009-10-01 16:41:00,16.537,16.67,16.508,16.607,400000.0
2009-10-01 16:42:00,16.655,16.675,16.537,16.587,700000.0
2009-10-01 16:43:00,16.526,16.658,16.526,16.615,400000.0
2009-10-01 16:44:00,16.584,16.592,16.494,16.553,400000.0
2009-10-01 16:45:00,16.514,16.639,16.491,16.628,350000.0
2009-10-01 16:46:00,16.547,16.621,16.539,16.605,500000.0
2009-10-01 16:47:00,16.514,16.637,16.502,16.528,600000.0
2009-10-01 16:48:00,16.567,16.61,16.486,16.584,450000.0
2009-10-01 16:49:00,16.566,16.606,16.459,16.459,450000.0
2009-10-01 16:50:00,16.496,16.61,16.496,16.561,350000.0
2009-10-01 16:51:00,16.531,16.596,16.454,16.478,500000.0
2009-10-01 16:52:00,16.501,16.621,16.482,16.608,350000.0
2009-10-01 16:53:00,16.556,16.603,16.482,16.498,450000.0
2009-10-01 16:54:00,16.581,16.581,16.478,16.549,400000.0
2009-10-01 16:55:00,16.489,16.62,16.489,16.62,350000.0
2009-10-01 16:56:00,16.539,16.623,16.494,16.525,400000.0
2009-10-01 16:57:00,16.626,16.675,16.53,16.628,850000.0
2009-10-01 16:58:00,16.55,16.664,16.509,16.509,450000.0
2009-10-01 16:59:00,16.547,16.642,16.547,16.553,400000.0
2009-10-01 17:00:00,16.543,16.647,16.505,16.626,350000.0
2009-10-01 17:01:00,16.595,16.595,16.45,16.568,400000.0
2009-10-01 17:02:00,16.496,16.586,16.496,16.539,400000.0
2009-10-01 17:03:00,16.581,16.581,16.466,16.557,400000.0
2009-10-01 17:04:00,16.565,16.565,16.412,16.439,400000.0
2009-10-01 17:05:00,16.509,16.597,16.476,16.505,600000.0
2009-10-01 17:06:00,16.55,16.573,16.453,16.553,400000.0
2009-10-01 17:07:00,16.508,16.599,16.479,16.479,550000.0
2009-10-01 17:08:00,16.577,16.577,16.451,16.454,350000.0
2009-10-01 17:09:00,16.533,16.533,16.377,16.511,450000.0
2009-10-01 17:10:00,16.522,16.522,16.434,16.487,400000.0
2009-10-01 17:11:00,16.472,16.495,16.362,16.362,400000.0
2009-10-01 17:12:00,16.392,16.47,16.365,16.45,400000.0
2009-10-01 17:13:00,16.378,16.505,16.378,16.505,600000.0
2009-10-01 17:14:00,16.413,16.537,16.413,16.413,350000.0
2009-10-01 17:15:00,16.433,16.524,16.42,16.504,350000.0
2009-10-01 17:16:00,16.437,16.476,16.372,16.426,500000.0
2009-10-01 17:17:00,16.456,16.514,16.4,16.449,400000.0
2009-10-01 17:18:00,16.495,16.558,16.432,16.501,550000.0
2009-10-01 17:19:00,16.52,16.539,16.416,16.457,550000.0
2009-10-01 17:20:00,16.522,16.525,16.396,16.418,350000.0
2009-10-01 17:21:00,16.55,16.551,16.427,16.475,350000.0
2009-10-01 17:22:00,16.47,16.551,16.428,16.439,450000.0
2009-10-01 17:23:00,16.468,16.515,16.384,16.384,400000.0
2009-10-01 17:24:00,16.397,16.509,16.377,16.451,550000.0
2009-10-01 17:25:00,16.53,16.532,16.416,16.489,450000.0
2009-10-01 17:26:00,16.407,16.498,16.399,16.438,450000.0
2009-10-01 17:27:00,16.449,16.449,16.324,16.404,650000.0
2009-10-01 17:28:00,16.314,16.452,16.314,16.409,350000.0
2009-10-01 17:29:00,16.354,16.424,16.323,16.424,400000.0
2009-10-01 17:30:00,16.32,16.413,16.282,16.366,450000.0
2009-10-01 17:31:00,16.345,16.401,16.257,16.362,600000.0
2009-10-01 17:32:00,16.335,16.383,16.274,16.312,500000.0
2009-10-01 17:33:00,16.351,16.451,16.351,16.409,400000.0
2009-10-01 17:34:00,16.336,16.407,16.269,16.312,400000.0
2009-10-01 17:35:00,16.386,16.386,16.263,16.31,500000.0
2009-10-01 17:36:00,16.271,16.351,16.244,16.348,350000.0
2009-10-01 17:37:00,16.339,16.38,16.279,16.309,350000.0
2009-10-01 17:38:00,16.342,16.385,16.263,16.273,500000.0
2009-10-01 17:39:00,16.381,16.407,16.272,16.398,600000.0
2009-10-01 17:40:00,16.345,16.378,16.261,16.371,550000.0
2009-10-01 17:41:00,16.407,16.407,16.291,16.378,750000.0
2009-10-01 17:42:00,16.414,16.427,16.316,16.373,400000.0
2009-10-01 17:43:00,16.439,16.439,16.304,16.318,450000.0
2009-10-01 17:44:00,16.413,16.491,16.315,16.315,650000.0
2009-10-01 17:45:00,16.363,16.437,16.352,16.356,550000.0
2009-10-01 17:46:00,16.329,16.388,16.275,16.304,350000.0
2009-10-01 17:47:00,16.42,16.431,16.288,16.288,400000.0
2009-10-01 17:48:00,16.327,16.395,16.272,16.389,450000.0
2009-10-01 17:49:00,16.26,16.418,16.237,16.355,650000.0
2009-10-01 17:50:00,16.383,16.435,16.348,16.348,500000.0
2009-10-01 17:51:00,16.369,16.412,16.326,16.396,550000.0
2009-10-01 17:52:00,16.427,16.45,16.304,16.39,450000.0
2009-10-01 17:53:00,16.359,16.424,16.332,16.424,550000.0
2009-10-01 17:54:00,16.35,16.437,16.35,16.373,350000.0
2009-10-01 17:55:00,16.42,16.42,16.293,16.331,550000.0
2009-10-01 17:56:00,16.311,16.444,16.3,16.38,500000.0
2009-10-01 17:57:00,16.411,16.414,16.273,16.356,400000.0
2009-10-01 17:58:00,16.318,16.376,16.232,16.376,400000.0
2009-10-01 17:59:00,16.348,16.348,16.23,16.271,600000.0
2009-10-01 18:00:00,16.281,16.374,16.277,16.277,450000.0
2009-10-01 18:01:00,16.256,16.361,16.231,16.272,400000.0
2009-10-01 18:02:00,16.337,16.344,16.28,16.344,350000.0
2009-10-01 18:03:00,16.358,16.39,16.256,16.357,550000.0
2009-10-01 18:04:00,16.336,16.375,16.226,16.375,450000.0
2009-10-01 18:05:00,16.35,16.395,16.257,16.366,750000.0
2009-10-01 18:06:00,16.352,16.381,16.23,16.3,450000.0
2009-10-01 18:07:00,16.352,16.387,16.24,16.348,400000.0
2009-10-01 18:08:00,16.284,16.422,16.284,16.406,400000.0
2009-10-01 18:09:00,16.411,16.471,16.299,16.308,800000.0
2009-10-01 18:10:00,16.299,16.38,16.236,16.38,400000.0
2009-10-01 18:11:00,16.323,16.408,16.317,16.408,1500000.0
2009-10-01 18:12:00,16.414,16.414,16.336,16.392,400000.0
2009-10-01 18:13:00,16.447,16.447,16.313,16.405,400000.0
2009-10-01 18:14:00,16.328,16.418,16.294,16.418,450000.0
2009-10-01 18:15:00,16.356,16.41,16.315,16.361,2000000.0
2009-10-01 18:16:00,16.401,16.433,16.349,16.349,400000.0
2009-10-01 18:17:00,16.451,16.457,16.358,16.448,350000.0
2009-10-01 18:18:00,16.402,16.462,16.334,16.339,550000.0
2009-10-01 18:19:00,16.424,16.461,16.343,16.343,400000.0
2009-10-01 18:20:00,16.356,16.462,16.356,16.392,550000.0
2009-10-01 18:21:00,16.432,16.463,16.341,16.362,350000.0
2009-10-01 18:22:00,16.378,16.48,16.302,16.344,1550000.0
2009-10-01 18:23:00,16.357,16.442,16.357,16.372,1600000.0
2009-10-01 18:24:00,16.462,16.462,16.343,16.365,1450000.0
2009-10-01 18:25:00,16.349,16.428,16.277,16.33,1950000.0
2009-10-01 18:26:00,16.393,16.43,16.338,16.406,400000.0
2009-10-01 18:27:00,16.379,16.38,16.346,16.372,350000.0
2009-10-01 18:28:00,16.371,16.49,16.364,16.399,450000.0
2009-10-01 18:29:00,16.407,16.515,16.365,16.365,450000.0
2009-10-01 18:30:00,16.364,16.493,16.364,16.383,1400000.0
2009-10-01 18:31:00,16.403,16.508,16.393,16.405,1550000.0
2009-10-01 18:32:00,16.465,16.498,16.383,16.462,400000.0
2009-10-01 18:33:00,16.453,16.453,16.343,16.396,350000.0
2009-10-01 18:34:00,16.466,16.469,16.346,16.392,400000.0
2009-10-01 18:35:00,16.408,16.464,16.365,16.417,1500000.0
2009-10-01 18:36:00,16.476,16.5,16.383,16.5,350000.0
2009-10-01 18:37:00,16.383,16.497,16.382,16.422,500000.0
2009-10-01 18:38:00,16.372,16.454,16.366,16.454,350000.0
2009-10-01 18:39:00,16.447,16.455,16.372,16.396,350000.0
2009-10-01 18:40:00,16.419,16.497,16.358,16.371,1800000.0
2009-10-01 18:41:00,16.361,16.441,16.346,16.379,1650000.0
2009-10-01 18:42:00,16.392,16.392,16.324,16.364,1500000.0
2009-10-01 18:43:00,16.388,16.47,16.308,16.425,1500000.0
2009-10-01 18:44:00,16.354,16.411,16.292,16.388,400000.0
2009-10-01 18:45:00,16.367,16.425,16.303,16.399,350000.0
2009-10-01 18:46:00,16.392,16.445,16.295,16.365,1450000.0
2009-10-01 18:47:00,16.388,16.468,16.312,16.434,550000.0
2009-10-01 18:48:00,16.405,16.426,16.337,16.402,1900000.0
2009-10-01 18:49:00,16.396,16.467,16.346,16.414,450000.0
2009-10-01 18:50:00,16.361,16.434,16.341,16.371,500000.0
2009-10-01 18:51:00,16.333,16.46,16.328,16.328,400000.0
2009-10-01 18:52:00,16.414,16.45,16.304,16.395,500000.0
2009-10-01 18:53:00,16.404,16.426,16.358,16.418,1250000.0
2009-10-01 18:54:00,16.423,16.454,16.373,16.415,1800000.0
2009-10-01 18:55:00,16.376,16.461,16.376,16.429,450000.0
2009-10-01 18:56:00,16.434,16.468,16.357,16.436,1300000.0
2009-10-01 18:57:00,16.363,16.447,16.336,16.383,400000.0
2009-10-01 18:58:00,16.45,16.46,16.381,16.46,1250000.0
2009-10-01 18:59:00,16.425,16.489,16.375,16.469,1500000.0
2009-10-01 19:00:00,16.454,16.484,16.341,16.402,450000.0
2009-10-01 19:01:00,16.431,16.45,16.344,16.377,550000.0
2009-10-01 19:02:00,16.452,16.452,16.354,16.451,500000.0
2009-10-01 19:03:00,16.413,16.424,16.337,16.359,400000.0
2009-10-01 19:04:00,16.434,16.448,16.41,16.41,350000.0
2009-10-01 19:05:00,16.39,16.459,16.342,16.459,400000.0
2009-10-01 19:06:00,16.347,16.453,16.332,16.356,400000.0
2009-10-01 19:07:00,16.475,16.475,16.376,16.411,550000.0
2009-10-01 19:08:00,16.394,16.465,16.32,16.403,500000.0
2009-10-01 19:09:00,16.433,16.433,16.322,16.352,350000.0
2009-10-01 19:10:00,16.439,16.439,16.302,16.347,350000.0
2009-10-01 19:11:00,16.309,16.425,16.309,16.38,550000.0
2009-10-01 19:12:00,16.383,16.419,16.332,16.419,350000.0
2009-10-01 19:13:00,16.408,16.425,16.326,16.416,500000.0
2009-10-01 19:14:00,16.27,16.428,16.27,16.314,550000.0
2009-10-01 19:15:00,16.338,16.456,16.312,16.411,400000.0
2009-10-01 19:16:00,16.373,16.414,16.328,16.328,350000.0
2009-10-01 19:17:00,16.401,16.437,16.312,16.406,350000.0
2009-10-01 19:18:00,16.384,16.385,16.275,16.331,450000.0
2009-10-01 19:19:00,16.392,16.413,16.295,16.413,350000.0
2009-10-01 19:20:00,16.291,16.398,16.291,16.351,400000.0
2009-10-01 19:21:00,16.255,16.371,16.255,16.303,400000.0
2009-10-01 19:22:00,16.342,16.342,16.219,16.318,400000.0
2009-10-01 19:23:00,16.252,16.369,16.252,16.328,400000.0
2009-10-01 19:24:00,16.273,16.383,16.254,16.355,550000.0
2009-10-01 19:25:00,16.323,16.452,16.27,16.272,550000.0
2009-10-01 19:26:00,16.3,16.386,16.286,16.299,450000.0
2009-10-01 19:27:00,16.326,16.36,16.256,16.256,350000.0
2009-10-01 19:28:00,16.339,16.395,16.325,16.369,350000.0
2009-10-01 19:29:00,16.388,16.393,16.278,16.281,500000.0
2009-10-01 19:30:00,16.401,16.403,16.271,16.379,350000.0
2009-10-01 19:31:00,16.382,16.402,16.258,16.398,450000.0
2009-10-01 19:32:00,16.35,16.401,16.262,16.262,400000.0
2009-10-01 19:33:00,16.321,16.345,16.247,16.345,350000.0
2009-10-01 19:34:00,16.375,16.375,16.275,16.292,400000.0
2009-10-01 19:35:00,16.38,16.408,16.278,16.408,550000.0
2009-10-01 19:36:00,16.368,16.395,16.271,16.306,350000.0
2009-10-01 19:37:00,16.333,16.407,16.279,16.392,350000.0
2009-10-01 19:38:00,16.396,16.408,16.303,16.398,400000.0
2009-10-01 19:39:00,16.413,16.413,16.28,16.313,400000.0
2009-10-01 19:40:00,16.309,16.411,16.282,16.411,550000.0
2009-10-01 19:41:00,16.336,16.378,16.265,16.303,500000.0
2009-10-01 19:42:00,16.422,16.442,16.314,16.426,400000.0
2009-10-01 19:43:00,16.371,16.413,16.25,16.413,400000.0
2009-10-01 19:44:00,16.434,16.465,16.355,16.355,400000.0
2009-10-01 19:45:00,16.335,16.444,16.335,16.416,500000.0
2009-10-01 19:46:00,16.36,16.447,16.36,16.405,350000.0
2009-10-01 19:47:00,16.405,16.471,16.337,16.345,400000.0
2009-10-01 19:48:00,16.287,16.393,16.284,16.356,550000.0
2009-10-01 19:49:00,16.381,16.423,16.3,16.405,350000.0
2009-10-01 19:50:00,16.445,16.445,16.326,16.35,550000.0
2009-10-01 19:51:00,16.439,16.443,16.309,16.355,400000.0
2009-10-01 19:52:00,16.327,16.428,16.265,16.428,350000.0
2009-10-01 19:53:00,16.444,16.444,16.31,16.42,250000.0
2009-10-01 19:54:00,16.419,16.433,16.326,16.326,400000.0
2009-10-01 19:55:00,16.393,16.448,16.351,16.448,250000.0
2009-10-01 19:56:00,16.372,16.443,16.313,16.313,500000.0
2009-10-01 19:57:00,16.415,16.415,16.259,16.413,500000.0
2009-10-01 19:59:00,16.379,16.429,16.315,16.315,350000.0
2009-10-01 20:00:00,16.41,16.41,16.27,16.397,400000.0
2009-10-01 20:01:00,16.409,16.47,16.331,16.436,600000.0
2009-10-01 20:02:00,16.398,16.432,16.309,16.429,450000.0
2009-10-01 20:03:00,16.382,16.42,16.358,16.358,500000.0
2009-10-01 20:04:00,16.352,16.462,16.33,16.436,400000.0
2009-10-01 20:05:00,16.349,16.403,16.275,16.34,550000.0
2009-10-01 20:06:00,16.3,16.397,16.3,16.369,450000.0
2009-10-01 20:07:00,16.313,16.402,16.265,16.362,500000.0
2009-10-01 20:08:00,16.43,16.43,16.398,16.398,100000.0
2009-10-01 20:09:00,16.401,16.417,16.285,16.417,400000.0
2009-10-01 20:10:00,16.392,16.424,16.286,16.419,550000.0
2009-10-01 20:11:00,16.437,16.476,16.331,16.331,500000.0
2009-10-01 20:12:00,16.407,16.472,16.356,16.356,450000.0
2009-10-01 20:13:00,16.381,16.48,16.38,16.452,550000.0
2009-10-01 20:14:00,16.357,16.471,16.33,16.442,500000.0
2009-10-01 20:15:00,16.37,16.455,16.318,16.455,350000.0
2009-10-01 20:16:00,16.378,16.482,16.335,16.442,550000.0
2009-10-01 20:17:00,16.335,16.431,16.335,16.431,500000.0
2009-10-01 20:18:00,16.427,16.46,16.324,16.437,350000.0
2009-10-01 20:19:00,16.376,16.428,16.277,16.34,550000.0
2009-10-01 20:20:00,16.42,16.42,16.27,16.373,400000.0
2009-10-01 20:21:00,16.34,16.389,16.297,16.389,450000.0
2009-10-01 20:22:00,16.413,16.45,16.334,16.41,500000.0
2009-10-01 20:23:00,16.427,16.443,16.328,16.414,350000.0
2009-10-01 20:24:00,16.397,16.43,16.277,16.393,500000.0
2009-10-01 20:25:00,16.318,16.415,16.3,16.3,350000.0
2009-10-01 20:26:00,16.432,16.432,16.311,16.335,400000.0
2009-10-01 20:27:00,16.385,16.421,16.312,16.421,350000.0
2009-10-01 20:28:00,16.447,16.485,16.356,16.356,350000.0
2009-10-01 20:29:00,16.466,16.476,16.339,16.416,350000.0
2009-10-01 20:30:00,16.367,16.452,16.328,16.415,550000.0
2009-10-01 20:31:00,16.434,16.434,16.332,16.332,350000.0
2009-10-01 20:32:00,16.369,16.509,16.369,16.484,400000.0
2009-10-01 20:33:00,16.347,16.457,16.319,16.436,350000.0
2009-10-01 20:34:00,16.314,16.425,16.3,16.425,550000.0
2009-10-01 20:35:00,16.438,16.438,16.315,16.429,450000.0
2009-10-01 20:36:00,16.376,16.464,16.354,16.354,350000.0
2009-10-01 20:37:00,16.4,16.453,16.346,16.358,400000.0
2009-10-01 20:38:00,16.448,16.449,16.318,16.443,500000.0
2009-10-01 20:39:00,16.427,16.444,16.387,16.387,350000.0
2009-10-01 20:40:00,16.391,16.431,16.301,16.319,550000.0
2009-10-01 20:41:00,16.327,16.442,16.327,16.351,500000.0
2009-10-01 20:42:00,16.396,16.425,16.286,16.305,350000.0
2009-10-01 20:43:00,16.288,16.425,16.288,16.41,500000.0
2009-10-01 20:44:00,16.374,16.435,16.306,16.377,350000.0
2009-10-01 20:45:00,16.425,16.425,16.319,16.421,550000.0
2009-10-01 20:46:00,16.287,16.413,16.278,16.413,350000.0
2009-10-01 20:47:00,16.398,16.426,16.327,16.422,250000.0
2009-10-01 20:48:00,16.364,16.385,16.291,16.353,350000.0
2009-10-01 20:49:00,16.399,16.399,16.231,16.329,350000.0
2009-10-01 20:50:00,16.283,16.384,16.283,16.285,350000.0
2009-10-01 20:51:00,16.423,16.424,16.296,16.372,350000.0
2009-10-01 20:52:00,16.309,16.42,16.306,16.311,350000.0
2009-10-01 20:53:00,16.276,16.409,16.276,16.28,250000.0
2009-10-01 20:54:00,16.411,16.442,16.309,16.435,450000.0
2009-10-01 20:55:00,16.301,16.413,16.268,16.413,350000.0
2009-10-01 20:56:00,16.386,16.412,16.304,16.374,450000.0
2009-10-01 20:57:00,16.346,16.413,16.304,16.407,350000.0
2009-10-01 20:58:00,16.419,16.419,16.392,16.392,350000.0
2009-10-01 20:59:00,16.332,16.402,16.271,16.372,300000.0
2009-10-01 21:00:00,16.382,16.414,16.296,16.329,500000.0
2009-10-01 21:01:00,16.34,16.422,16.318,16.318,500000.0
2009-10-01 21:02:00,16.356,16.374,16.278,16.349,350000.0
2009-10-01 21:03:00,16.376,16.392,16.272,16.274,600000.0
2009-10-01 21:04:00,16.303,16.367,16.249,16.366,300000.0
2009-10-01 21:05:00,16.311,16.311,16.237,16.237,200000.0
2009-10-01 21:06:00,16.332,16.392,16.304,16.304,350000.0
2009-10-01 21:07:00,16.355,16.369,16.248,16.315,450000.0
2009-10-01 21:08:00,16.342,16.405,16.278,16.278,350000.0
2009-10-01 21:09:00,16.38,16.38,16.27,16.329,250000.0
2009-10-01 21:10:00,16.344,16.377,16.244,16.342,650000.0
2009-10-01 21:11:00,16.359,16.359,16.232,16.354,450000.0
2009-10-01 21:12:00,16.332,16.394,16.295,16.354,350000.0
2009-10-01 21:14:00,16.333,16.384,16.243,16.362,400000.0
2009-10-01 21:15:00,16.395,16.395,16.319,16.319,350000.0
2009-10-01 21:16:00,16.29,16.29,16.29,16.29,100000.0
2009-10-01 21:17:00,16.329,16.439,16.269,16.308,500000.0
2009-10-01 21:18:00,16.301,16.368,16.283,16.299,400000.0
2009-10-01 21:19:00,16.277,16.428,16.277,16.392,400000.0
2009-10-01 21:20:00,16.412,16.413,16.269,16.281,850000.0
2009-10-01 21:26:00,16.316,16.338,16.253,16.253,450000.0
2009-10-01 21:27:00,16.282,16.393,16.252,16.343,550000.0
2009-10-01 21:28:00,16.312,16.39,16.24,16.39,450000.0
2009-10-01 21:29:00,16.382,16.393,16.271,16.355,250000.0
2009-10-01 21:30:00,16.37,16.399,16.271,16.287,600000.0
2009-10-01 21:31:00,16.279,16.366,16.279,16.34,500000.0
2009-10-01 21:32:00,16.307,16.391,16.307,16.323,400000.0
2009-10-01 21:33:00,16.311,16.42,16.29,16.354,400000.0
2009-10-01 21:34:00,16.326,16.42,16.285,16.331,600000.0
2009-10-01 21:35:00,16.4,16.4,16.3,16.381,250000.0
2009-10-01 21:38:00,16.302,16.359,16.302,16.359,350000.0
2009-10-01 21:39:00,16.313,16.353,16.264,16.353,350000.0
2009-10-01 21:40:00,16.375,16.414,16.293,16.414,750000.0
2009-10-01 21:41:00,16.312,16.392,16.283,16.374,450000.0
2009-10-01 21:42:00,16.356,16.441,16.318,16.343,500000.0
2009-10-01 21:43:00,16.374,16.374,16.296,16.296,300000.0
2009-10-01 21:44:00,16.37,16.407,16.275,16.407,350000.0
2009-10-01 21:45:00,16.345,16.397,16.294,16.396,250000.0
2009-10-01 21:50:00,16.375,16.383,16.252,16.267,700000.0
2009-10-01 21:51:00,16.356,16.356,16.262,16.263,250000.0
2009-10-01 21:52:00,16.324,16.36,16.221,16.251,450000.0
2009-10-01 21:53:00,16.34,16.34,16.208,16.315,550000.0
2009-10-01 21:55:00,16.323,16.344,16.224,16.277,350000.0
2009-10-01 21:56:00,16.339,16.339,16.246,16.3,400000.0
2009-10-01 21:57:00,16.315,16.315,16.188,16.188,350000.0
2009-10-01 21:58:00,16.226,16.33,16.226,16.33,150000.0
2009-10-01 21:59:00,16.244,16.313,16.244,16.313,450000.0
2009-10-01 22:00:00,16.276,16.339,16.213,16.23,250000.0
2009-10-01 22:01:00,16.314,16.34,16.218,16.228,350000.0
2009-10-01 22:02:00,16.294,16.341,16.208,16.328,500000.0
2009-10-01 22:03:00,16.246,16.368,16.246,16.253,400000.0
2009-10-01 22:04:00,16.329,16.329,16.156,16.2,500000.0
2009-10-01 22:05:00,16.266,16.279,16.194,16.24,350000.0
2009-10-01 22:06:00,16.298,16.298,16.204,16.214,350000.0
2009-10-01 22:07:00,16.298,16.298,16.191,16.273,450000.0
2009-10-01 22:08:00,16.188,16.299,16.188,16.299,450000.0
2009-10-01 22:09:00,16.288,16.288,16.195,16.233,350000.0
2009-10-01 22:10:00,16.304,16.309,16.168,16.283,1100000.0
2009-10-01 22:11:00,16.207,16.275,16.199,16.229,350000.0
2009-10-01 22:12:00,16.272,16.313,16.164,16.313,400000.0
2009-10-01 22:13:00,16.207,16.302,16.175,16.175,350000.0
2009-10-01 22:14:00,16.287,16.287,16.144,16.19,350000.0
2009-10-01 22:15:00,16.222,16.308,16.199,16.275,350000.0
2009-10-01 22:16:00,16.316,16.316,16.222,16.222,350000.0
2009-10-01 22:17:00,16.276,16.313,16.232,16.279,450000.0
2009-10-01 22:18:00,16.263,16.265,16.263,16.265,100000.0
2009-10-01 22:19:00,16.263,16.32,16.183,16.248,750000.0
2009-10-01 22:20:00,16.21,16.29,16.147,16.279,1200000.0
2009-10-01 22:21:00,16.31,16.327,16.238,16.299,400000.0
2009-10-01 22:22:00,16.272,16.3,16.181,16.203,400000.0
2009-10-01 22:23:00,16.302,16.374,16.219,16.253,550000.0
2009-10-01 22:24:00,16.338,16.38,16.219,16.219,400000.0
2009-10-01 22:26:00,16.288,16.347,16.221,16.221,350000.0
2009-10-01 22:28:00,16.279,16.302,16.225,16.236,350000.0
2009-10-01 22:29:00,16.233,16.31,16.199,16.243,400000.0
2009-10-01 22:30:00,16.197,16.31,16.175,16.269,700000.0
2009-10-01 22:31:00,16.263,16.322,16.214,16.29,350000.0
2009-10-01 22:34:00,16.311,16.336,16.201,16.259,550000.0
2009-10-01 22:35:00,16.3,16.319,16.208,16.283,500000.0
2009-10-01 22:40:00,16.299,16.333,16.22,16.333,550000.0
2009-10-01 22:41:00,16.281,16.339,16.202,16.332,500000.0
2009-10-01 22:42:00,16.269,16.332,16.184,16.184,700000.0
2009-10-01 22:43:00,16.322,16.324,16.21,16.288,450000.0
2009-10-01 22:44:00,16.3,16.337,16.177,16.249,550000.0
2009-10-01 22:45:00,16.291,16.327,16.194,16.302,350000.0
2009-10-01 22:46:00,16.207,16.33,16.207,16.262,400000.0
2009-10-01 22:47:00,16.21,16.278,16.184,16.275,250000.0
2009-10-01 22:49:00,16.335,16.335,16.195,16.251,350000.0
2009-10-01 22:50:00,16.348,16.386,16.215,16.215,750000.0
2009-10-01 22:51:00,16.216,16.32,16.216,16.3,350000.0
2009-10-01 22:52:00,16.322,16.322,16.24,16.24,350000.0
2009-10-01 22:54:00,16.323,16.341,16.25,16.341,350000.0
2009-10-01 22:55:00,16.23,16.276,16.178,16.203,300000.0
2009-10-01 22:56:00,16.282,16.337,16.188,16.244,350000.0
2009-10-01 22:57:00,16.326,16.326,16.269,16.269,150000.0
2009-10-01 22:58:00,16.229,16.365,16.217,16.217,300000.0
2009-10-01 22:59:00,16.27,16.331,16.213,16.315,400000.0
2009-10-01 23:00:00,16.327,16.332,16.191,16.299,800000.0
2009-10-01 23:01:00,16.21,16.304,16.156,16.198,550000.0
2009-10-01 23:02:00,16.283,16.352,16.249,16.266,550000.0
2009-10-01 23:03:00,16.317,16.387,16.249,16.249,400000.0
2009-10-01 23:04:00,16.329,16.329,16.241,16.241,300000.0
2009-10-01 23:06:00,16.244,16.383,16.244,16.325,350000.0
2009-10-01 23:07:00,16.249,16.321,16.168,16.321,550000.0
2009-10-01 23:08:00,16.265,16.318,16.191,16.301,950000.0
2009-10-01 23:09:00,16.3,16.307,16.237,16.299,300000.0
2009-10-01 23:10:00,16.3,16.373,16.238,16.321,1050000.0
2009-10-01 23:11:00,16.31,16.31,16.249,16.301,300000.0
2009-10-01 23:13:00,16.318,16.318,16.179,16.296,400000.0
2009-10-01 23:14:00,16.211,16.332,16.211,16.274,250000.0
2009-10-01 23:15:00,16.29,16.324,16.203,16.312,450000.0
2009-10-01 23:20:00,16.259,16.305,16.178,16.178,350000.0
2009-10-01 23:24:00,16.284,16.298,16.28,16.298,200000.0
2009-10-01 23:30:00,16.308,16.308,16.175,16.271,450000.0
2009-10-01 23:33:00,16.28,16.323,16.195,16.195,200000.0
2009-10-01 23:40:00,16.244,16.311,16.173,16.311,700000.0
2009-10-01 23:45:00,16.17,16.284,16.17,16.284,100000.0
2009-10-01 23:50:00,16.194,16.314,16.194,16.204,950000.0
2009-10-01 23:52:00,16.194,16.294,16.194,16.223,300000.0
2009-10-01 23:53:00,16.167,16.284,16.158,16.284,350000.0
2009-10-02 00:00:00,16.451,16.451,16.266,16.266,1600000.0
2009-10-02 00:01:00,16.193,16.224,16.17,16.191,250000.0
2009-10-02 00:02:00,16.234,16.283,16.205,16.205,400000.0
2009-10-02 00:03:00,16.21,16.354,16.206,16.206,500000.0
2009-10-02 00:04:00,16.287,16.287,16.177,16.286,350000.0
2009-10-02 00:05:00,16.165,16.289,16.103,16.289,500000.0
2009-10-02 00:06:00,16.312,16.315,16.201,16.311,450000.0
2009-10-02 00:07:00,16.165,16.279,16.165,16.191,350000.0
2009-10-02 00:10:00,16.284,16.284,16.147,16.171,800000.0
2009-10-02 00:11:00,16.285,16.301,16.164,16.301,350000.0
2009-10-02 00:12:00,16.217,16.283,16.15,16.283,550000.0
2009-10-02 00:14:00,16.167,16.3,16.167,16.28,350000.0
2009-10-02 00:15:00,16.302,16.306,16.207,16.306,550000.0
2009-10-02 00:16:00,16.204,16.29,16.189,16.189,400000.0
2009-10-02 00:17:00,16.161,16.297,16.133,16.19,350000.0
2009-10-02 00:18:00,16.174,16.31,16.174,16.229,400000.0
2009-10-02 00:19:00,16.264,16.293,16.215,16.256,400000.0
2009-10-02 00:20:00,16.126,16.284,16.11,16.246,850000.0
2009-10-02 00:21:00,16.253,16.258,16.15,16.191,500000.0
2009-10-02 00:22:00,16.266,16.277,16.102,16.245,500000.0
2009-10-02 00:23:00,16.279,16.279,16.157,16.262,400000.0
2009-10-02 00:24:00,16.29,16.29,16.29,16.29,300000.0
2009-10-02 00:25:00,16.256,16.305,16.172,16.273,300000.0
2009-10-02 00:26:00,16.228,16.299,16.228,16.233,400000.0
2009-10-02 00:29:00,16.181,16.29,16.162,16.222,400000.0
2009-10-02 00:30:00,16.166,16.309,16.166,16.309,250000.0
2009-10-02 00:31:00,16.226,16.345,16.182,16.208,550000.0
2009-10-02 00:32:00,16.276,16.282,16.173,16.264,300000.0
2009-10-02 00:33:00,16.311,16.316,16.194,16.28,500000.0
2009-10-02 00:35:00,16.317,16.317,16.188,16.303,450000.0
2009-10-02 00:36:00,16.214,16.302,16.197,16.265,450000.0
2009-10-02 00:37:00,16.271,16.297,16.175,16.175,350000.0
2009-10-02 00:38:00,16.287,16.313,16.189,16.28,500000.0
2009-10-02 00:39:00,16.243,16.285,16.195,16.195,350000.0
2009-10-02 00:40:00,16.289,16.294,16.153,16.286,1300000.0
2009-10-02 00:42:00,16.32,16.337,16.173,16.205,450000.0
2009-10-02 00:43:00,16.174,16.31,16.172,16.31,500000.0
2009-10-02 00:45:00,16.31,16.342,16.219,16.234,350000.0
2009-10-02 00:46:00,16.33,16.343,16.22,16.316,250000.0
2009-10-02 00:48:00,16.348,16.371,16.242,16.259,450000.0
2009-10-02 00:49:00,16.304,16.336,16.191,16.305,550000.0
2009-10-02 00:50:00,16.291,16.333,16.291,16.333,100000.0
2009-10-02 00:51:00,16.32,16.333,16.203,16.231,600000.0
2009-10-02 00:52:00,16.301,16.34,16.209,16.34,350000.0
2009-10-02 00:53:00,16.32,16.322,16.32,16.322,100000.0
2009-10-02 00:54:00,16.338,16.338,16.244,16.244,400000.0
2009-10-02 00:55:00,16.216,16.332,16.216,16.24,400000.0
2009-10-02 00:56:00,16.353,16.391,16.289,16.36,550000.0
2009-10-02 00:57:00,16.244,16.372,16.236,16.255,400000.0
2009-10-02 00:58:00,16.274,16.376,16.235,16.235,400000.0
2009-10-02 01:00:00,16.364,16.364,16.208,16.354,1050000.0
2009-10-02 01:01:00,16.3,16.367,16.3,16.367,150000.0
2009-10-02 01:02:00,16.336,16.373,16.253,16.334,750000.0
2009-10-02 01:06:00,16.373,16.385,16.269,16.358,750000.0
2009-10-02 01:07:00,16.346,16.381,16.235,16.346,900000.0
2009-10-02 01:08:00,16.237,16.355,16.21,16.355,400000.0
2009-10-02 01:09:00,16.262,16.411,16.262,16.277,350000.0
2009-10-02 01:10:00,16.282,16.368,16.226,16.29,650000.0
2009-10-02 01:11:00,16.334,16.348,16.239,16.239,400000.0
2009-10-02 01:12:00,16.328,16.348,16.238,16.311,400000.0
2009-10-02 01:13:00,16.22,16.324,16.215,16.222,400000.0
2009-10-02 01:14:00,16.359,16.365,16.327,16.365,350000.0
2009-10-02 01:15:00,16.222,16.363,16.222,16.363,350000.0
2009-10-02 01:16:00,16.273,16.321,16.183,16.238,500000.0
2009-10-02 01:17:00,16.222,16.413,16.222,16.291,1050000.0
2009-10-02 01:18:00,16.258,16.35,16.258,16.339,400000.0
2009-10-02 01:19:00,16.336,16.345,16.237,16.237,350000.0
2009-10-02 01:20:00,16.306,16.379,16.255,16.354,750000.0
2009-10-02 01:21:00,16.286,16.322,16.172,16.307,400000.0
2009-10-02 01:22:00,16.313,16.323,16.194,16.194,550000.0
2009-10-02 01:23:00,16.284,16.322,16.187,16.187,450000.0
2009-10-02 01:24:00,16.296,16.341,16.191,16.3,400000.0
2009-10-02 01:25:00,16.296,16.35,16.194,16.343,450000.0
2009-10-02 01:26:00,16.242,16.318,16.193,16.241,350000.0
2009-10-02 01:27:00,16.298,16.306,16.181,16.292,550000.0
2009-10-02 01:29:00,16.297,16.334,16.195,16.293,400000.0
2009-10-02 01:30:00,16.296,16.296,16.178,16.264,600000.0
2009-10-02 01:31:00,16.295,16.3,16.188,16.261,400000.0
2009-10-02 01:32:00,16.301,16.313,16.209,16.282,550000.0
2009-10-02 01:33:00,16.279,16.312,16.225,16.243,650000.0
2009-10-02 01:34:00,16.203,16.304,16.186,16.304,400000.0
2009-10-02 01:35:00,16.24,16.347,16.209,16.209,550000.0
2009-10-02 01:36:00,16.259,16.336,16.196,16.222,750000.0
2009-10-02 01:38:00,16.274,16.337,16.182,16.337,350000.0
2009-10-02 01:39:00,16.29,16.321,16.202,16.321,800000.0
2009-10-02 01:40:00,16.267,16.336,16.235,16.275,700000.0
2009-10-02 01:41:00,16.323,16.323,16.221,16.297,300000.0
2009-10-02 01:42:00,16.272,16.28,16.196,16.224,550000.0
2009-10-02 01:43:00,16.327,16.354,16.231,16.309,700000.0
2009-10-02 01:45:00,16.189,16.344,16.189,16.31,800000.0
2009-10-02 01:46:00,16.304,16.324,16.178,16.324,900000.0
2009-10-02 01:47:00,16.275,16.343,16.268,16.34,850000.0
2009-10-02 01:48:00,16.292,16.292,16.186,16.214,400000.0
2009-10-02 01:50:00,16.31,16.362,16.237,16.348,500000.0
2009-10-02 01:51:00,16.341,16.341,16.341,16.341,100000.0
2009-10-02 01:54:00,16.277,16.322,16.205,16.294,500000.0
2009-10-02 01:55:00,16.297,16.301,16.202,16.298,600000.0
2009-10-02 01:57:00,16.302,16.382,16.225,16.225,650000.0
2009-10-02 01:58:00,16.307,16.335,16.246,16.309,500000.0
2009-10-02 01:59:00,16.312,16.338,16.259,16.259,500000.0
2009-10-02 02:00:00,16.33,16.34,16.32,16.33,350000.0
2009-10-02 02:01:00,16.257,16.302,16.185,16.185,350000.0
2009-10-02 02:02:00,16.213,16.286,16.168,16.286,200000.0
2009-10-02 02:03:00,16.219,16.298,16.209,16.298,400000.0
2009-10-02 02:05:00,16.243,16.384,16.205,16.205,750000.0
2009-10-02 02:06:00,16.306,16.345,16.214,16.214,800000.0
2009-10-02 02:07:00,16.231,16.31,16.188,16.211,600000.0
2009-10-02 02:08:00,16.322,16.325,16.169,16.321,350000.0
2009-10-02 02:09:00,16.312,16.321,16.179,16.321,850000.0
2009-10-02 02:10:00,16.255,16.277,16.14,16.221,550000.0
2009-10-02 02:11:00,16.242,16.251,16.164,16.164,400000.0
2009-10-02 02:12:00,16.217,16.258,16.122,16.231,400000.0
2009-10-02 02:13:00,16.253,16.257,16.149,16.257,400000.0
2009-10-02 02:14:00,16.236,16.258,16.11,16.243,550000.0
2009-10-02 02:15:00,16.226,16.226,16.102,16.114,350000.0
2009-10-02 02:16:00,16.113,16.253,16.113,16.209,450000.0
2009-10-02 02:17:00,16.245,16.249,16.093,16.141,1050000.0
2009-10-02 02:19:00,16.193,16.252,16.129,16.252,500000.0
2009-10-02 02:20:00,16.195,16.268,16.14,16.252,500000.0
2009-10-02 02:21:00,16.228,16.228,16.128,16.2,500000.0
2009-10-02 02:22:00,16.203,16.243,16.195,16.243,250000.0
2009-10-02 02:23:00,16.166,16.254,16.146,16.232,350000.0
2009-10-02 02:24:00,16.225,16.236,16.106,16.169,500000.0
2009-10-02 02:26:00,16.234,16.25,16.125,16.233,400000.0
2009-10-02 02:27:00,16.239,16.252,16.125,16.244,750000.0
2009-10-02 02:28:00,16.159,16.308,16.159,16.245,450000.0
2009-10-02 02:29:00,16.247,16.252,16.113,16.236,1400000.0
2009-10-02 02:30:00,16.106,16.27,16.106,16.253,550000.0
2009-10-02 02:31:00,16.249,16.306,16.146,16.152,950000.0
2009-10-02 02:32:00,16.221,16.266,16.14,16.246,1100000.0
2009-10-02 02:34:00,16.148,16.286,16.148,16.188,350000.0
2009-10-02 02:35:00,16.188,16.268,16.151,16.248,550000.0
2009-10-02 02:36:00,16.117,16.211,16.064,16.124,550000.0
2009-10-02 02:37:00,16.259,16.259,16.14,16.161,400000.0
2009-10-02 02:38:00,16.19,16.247,16.114,16.232,400000.0
2009-10-02 02:39:00,16.114,16.25,16.114,16.214,350000.0
2009-10-02 02:40:00,16.2,16.2,16.102,16.102,100000.0
2009-10-02 02:41:00,16.147,16.291,16.147,16.209,800000.0
2009-10-02 02:42:00,16.247,16.247,16.139,16.21,250000.0
2009-10-02 02:43:00,16.192,16.278,16.158,16.256,500000.0
2009-10-02 02:44:00,16.137,16.234,16.119,16.143,200000.0
2009-10-02 02:45:00,16.146,16.303,16.146,16.273,550000.0
2009-10-02 02:46:00,16.246,16.25,16.154,16.239,750000.0
2009-10-02 02:47:00,16.238,16.267,16.157,16.243,400000.0
2009-10-02 02:49:00,16.232,16.244,16.108,16.235,700000.0
2009-10-02 02:50:00,16.125,16.24,16.125,16.193,750000.0
2009-10-02 02:51:00,16.203,16.237,16.085,16.206,700000.0
2009-10-02 02:52:00,16.227,16.242,16.128,16.231,450000.0
2009-10-02 02:56:00,16.213,16.234,16.114,16.212,1200000.0
2009-10-02 02:58:00,16.211,16.232,16.114,16.225,900000.0
2009-10-02 02:59:00,16.194,16.295,16.112,16.112,1200000.0
2009-10-02 03:00:00,16.147,16.229,16.089,16.214,350000.0
2009-10-02 03:01:00,16.205,16.219,16.066,16.139,350000.0
2009-10-02 03:02:00,16.197,16.207,16.049,16.207,400000.0
2009-10-02 03:03:00,16.061,16.197,16.061,16.197,350000.0
2009-10-02 03:04:00,16.198,16.198,16.08,16.181,500000.0
2009-10-02 03:05:00,16.07,16.241,16.07,16.16,350000.0
2009-10-02 03:06:00,16.195,16.195,16.061,16.061,100000.0
2009-10-02 03:07:00,16.174,16.207,16.055,16.118,550000.0
2009-10-02 03:08:00,16.17,16.188,16.04,16.188,250000.0
2009-10-02 03:10:00,16.2,16.2,16.083,16.156,500000.0
2009-10-02 03:11:00,16.201,16.209,16.17,16.208,400000.0
2009-10-02 03:12:00,16.171,16.219,16.086,16.086,250000.0
2009-10-02 03:13:00,16.098,16.222,16.098,16.205,700000.0
2009-10-02 03:14:00,16.148,16.232,16.103,16.172,450000.0
2009-10-02 03:17:00,16.214,16.214,16.126,16.126,100000.0
2009-10-02 03:18:00,16.174,16.197,16.075,16.086,400000.0
2009-10-02 03:19:00,16.116,16.234,16.094,16.14,600000.0
2009-10-02 03:20:00,16.198,16.199,16.056,16.199,250000.0
2009-10-02 03:21:00,16.119,16.254,16.085,16.186,400000.0
2009-10-02 03:22:00,16.191,16.249,16.089,16.216,450000.0
2009-10-02 03:23:00,16.152,16.152,16.079,16.1,250000.0
2009-10-02 03:24:00,16.228,16.259,16.143,16.211,350000.0
2009-10-02 03:25:00,16.187,16.217,16.073,16.203,350000.0
2009-10-02 03:26:00,16.161,16.182,16.082,16.082,200000.0
2009-10-02 03:27:00,16.157,16.278,16.087,16.238,500000.0
2009-10-02 03:28:00,16.211,16.258,16.131,16.147,400000.0
2009-10-02 03:29:00,16.138,16.236,16.106,16.203,700000.0
2009-10-02 03:30:00,16.191,16.221,16.034,16.192,550000.0
2009-10-02 03:31:00,16.187,16.214,16.085,16.085,550000.0
2009-10-02 03:32:00,16.08,16.212,16.08,16.103,450000.0
2009-10-02 03:33:00,16.08,16.191,16.051,16.115,350000.0
2009-10-02 03:34:00,16.212,16.212,16.07,16.212,400000.0
2009-10-02 03:35:00,16.064,16.231,16.064,16.143,350000.0
2009-10-02 03:36:00,16.209,16.223,16.118,16.145,400000.0
2009-10-02 03:37:00,16.122,16.142,16.081,16.142,350000.0
2009-10-02 03:38:00,16.14,16.154,16.099,16.153,250000.0
2009-10-02 03:39:00,16.131,16.237,16.122,16.181,500000.0
2009-10-02 03:40:00,16.118,16.209,16.062,16.126,450000.0
2009-10-02 03:41:00,16.152,16.206,16.095,16.133,350000.0
2009-10-02 03:42:00,16.092,16.271,16.092,16.213,400000.0
2009-10-02 03:43:00,16.176,16.23,16.089,16.149,400000.0
2009-10-02 03:44:00,16.153,16.234,16.135,16.135,150000.0
2009-10-02 03:45:00,16.219,16.226,16.092,16.199,450000.0
2009-10-02 03:46:00,16.21,16.253,16.145,16.145,450000.0
2009-10-02 03:47:00,16.142,16.265,16.108,16.12,550000.0
2009-10-02 03:48:00,16.136,16.296,16.136,16.251,400000.0
2009-10-02 03:49:00,16.109,16.198,16.109,16.15,400000.0
2009-10-02 03:50:00,16.199,16.221,16.081,16.221,550000.0
2009-10-02 03:52:00,16.191,16.23,16.162,16.23,250000.0
2009-10-02 03:53:00,16.138,16.227,16.084,16.221,750000.0
2009-10-02 03:54:00,16.206,16.24,16.12,16.215,350000.0
2009-10-02 03:55:00,16.2,16.245,16.142,16.203,450000.0
2009-10-02 03:56:00,16.127,16.274,16.127,16.274,500000.0
2009-10-02 03:57:00,16.256,16.308,16.167,16.2,600000.0
2009-10-02 03:58:00,16.283,16.283,16.158,16.193,650000.0
2009-10-02 03:59:00,16.279,16.293,16.182,16.221,550000.0
2009-10-02 04:00:00,16.247,16.254,16.135,16.252,450000.0
2009-10-02 04:01:00,16.178,16.275,16.141,16.141,300000.0
2009-10-02 04:02:00,16.178,16.273,16.178,16.254,350000.0
2009-10-02 04:03:00,16.187,16.229,16.128,16.225,400000.0
2009-10-02 04:04:00,16.134,16.14,16.122,16.14,200000.0
2009-10-02 04:05:00,16.173,16.225,16.131,16.165,550000.0
2009-10-02 04:06:00,16.145,16.256,16.119,16.256,250000.0
2009-10-02 04:07:00,16.194,16.237,16.134,16.161,350000.0
2009-10-02 04:08:00,16.201,16.225,16.181,16.181,300000.0
2009-10-02 04:09:00,16.189,16.231,16.132,16.207,600000.0
2009-10-02 04:10:00,16.272,16.274,16.128,16.223,400000.0
2009-10-02 04:11:00,16.208,16.242,16.123,16.123,400000.0
2009-10-02 04:12:00,16.156,16.264,16.128,16.222,400000.0
2009-10-02 04:13:00,16.257,16.257,16.107,16.226,300000.0
2009-10-02 04:14:00,16.225,16.225,16.145,16.145,250000.0
2009-10-02 04:15:00,16.135,16.21,16.089,16.159,350000.0
2009-10-02 04:16:00,16.218,16.245,16.108,16.211,350000.0
2009-10-02 04:17:00,16.219,16.241,16.12,16.241,400000.0
2009-10-02 04:18:00,16.242,16.281,16.133,16.133,250000.0
2009-10-02 04:19:00,16.21,16.218,16.093,16.2,400000.0
2009-10-02 04:20:00,16.22,16.22,16.097,16.097,300000.0
2009-10-02 04:21:00,16.231,16.235,16.179,16.235,200000.0
2009-10-02 04:22:00,16.189,16.243,16.132,16.136,400000.0
2009-10-02 04:23:00,16.147,16.264,16.147,16.261,400000.0
2009-10-02 04:24:00,16.146,16.223,16.095,16.146,350000.0
2009-10-02 04:25:00,16.22,16.251,16.145,16.251,450000.0
2009-10-02 04:26:00,16.189,16.261,16.117,16.117,250000.0
2009-10-02 04:27:00,16.208,16.231,16.166,16.231,350000.0
2009-10-02 04:28:00,16.116,16.227,16.116,16.227,100000.0
2009-10-02 04:29:00,16.211,16.264,16.16,16.24,650000.0
2009-10-02 04:30:00,16.158,16.245,16.127,16.245,400000.0
2009-10-02 04:31:00,16.175,16.217,16.138,16.213,400000.0
2009-10-02 04:32:00,16.153,16.263,16.153,16.263,250000.0
2009-10-02 04:33:00,16.225,16.293,16.192,16.255,350000.0
2009-10-02 04:34:00,16.274,16.279,16.14,16.178,850000.0
2009-10-02 04:35:00,16.214,16.306,16.14,16.208,550000.0
2009-10-02 04:36:00,16.186,16.296,16.181,16.286,350000.0
2009-10-02 04:37:00,16.267,16.269,16.167,16.249,250000.0
2009-10-02 04:39:00,16.279,16.282,16.143,16.211,450000.0
2009-10-02 04:40:00,16.218,16.304,16.218,16.304,100000.0
2009-10-02 04:41:00,16.307,16.307,16.243,16.246,300000.0
2009-10-02 04:43:00,16.227,16.297,16.178,16.275,550000.0
2009-10-02 04:46:00,16.28,16.304,16.174,16.189,400000.0
2009-10-02 04:47:00,16.192,16.269,16.178,16.218,350000.0
2009-10-02 04:48:00,16.28,16.28,16.218,16.218,100000.0
2009-10-02 04:49:00,16.292,16.292,16.164,16.292,350000.0
2009-10-02 04:50:00,16.206,16.206,16.19,16.19,100000.0
2009-10-02 04:51:00,16.269,16.349,16.185,16.185,550000.0
2009-10-02 04:52:00,16.25,16.29,16.191,16.217,400000.0
2009-10-02 04:55:00,16.188,16.287,16.154,16.273,500000.0
2009-10-02 04:58:00,16.206,16.299,16.154,16.258,550000.0
2009-10-02 05:00:00,16.205,16.242,16.143,16.157,300000.0
2009-10-02 05:01:00,16.273,16.297,16.273,16.297,100000.0
2009-10-02 05:02:00,16.314,16.314,16.314,16.314,50000.0
2009-10-02 05:03:00,16.305,16.314,16.216,16.288,400000.0
2009-10-02 05:04:00,16.223,16.303,16.218,16.298,250000.0
2009-10-02 05:05:00,16.317,16.317,16.186,16.23,300000.0
2009-10-02 05:06:00,16.318,16.334,16.211,16.211,400000.0
2009-10-02 05:07:00,16.261,16.324,16.261,16.293,300000.0
2009-10-02 05:08:00,16.249,16.375,16.249,16.342,400000.0
2009-10-02 05:09:00,16.272,16.308,16.142,16.19,500000.0
2009-10-02 05:10:00,16.19,16.3,16.19,16.219,350000.0
2009-10-02 05:11:00,16.3,16.3,16.295,16.295,100000.0
2009-10-02 05:12:00,16.286,16.295,16.273,16.286,300000.0
2009-10-02 05:14:00,16.269,16.315,16.188,16.188,350000.0
2009-10-02 05:16:00,16.231,16.294,16.173,16.193,400000.0
2009-10-02 05:18:00,16.21,16.264,16.199,16.199,350000.0
2009-10-02 05:19:00,16.246,16.316,16.174,16.174,400000.0
2009-10-02 05:20:00,16.322,16.322,16.21,16.213,200000.0
2009-10-02 05:21:00,16.329,16.329,16.329,16.329,50000.0
2009-10-02 05:22:00,16.238,16.332,16.209,16.332,350000.0
2009-10-02 05:24:00,16.33,16.34,16.207,16.336,300000.0
2009-10-02 05:25:00,16.315,16.317,16.197,16.317,200000.0
2009-10-02 05:26:00,16.348,16.354,16.214,16.218,500000.0
2009-10-02 05:27:00,16.311,16.311,16.174,16.174,250000.0
2009-10-02 05:28:00,16.323,16.323,16.183,16.183,150000.0
2009-10-02 05:29:00,16.213,16.315,16.213,16.304,350000.0
2009-10-02 05:30:00,16.31,16.315,16.194,16.315,350000.0
2009-10-02 05:32:00,16.178,16.28,16.153,16.255,550000.0
2009-10-02 05:33:00,16.253,16.304,16.209,16.304,300000.0
2009-10-02 05:34:00,16.286,16.336,16.211,16.248,550000.0
2009-10-02 05:35:00,16.201,16.247,16.173,16.176,350000.0
2009-10-02 05:36:00,16.298,16.298,16.191,16.219,300000.0
2009-10-02 05:37:00,16.199,16.31,16.199,16.236,550000.0
2009-10-02 05:38:00,16.288,16.302,16.22,16.302,250000.0
2009-10-02 05:39:00,16.219,16.314,16.18,16.298,550000.0
2009-10-02 05:40:00,16.291,16.323,16.212,16.212,400000.0
2009-10-02 05:41:00,16.232,16.292,16.176,16.292,300000.0
2009-10-02 05:42:00,16.222,16.291,16.222,16.262,350000.0
2009-10-02 05:43:00,16.269,16.313,16.171,16.269,800000.0
2009-10-02 05:45:00,16.27,16.34,16.254,16.315,400000.0
2009-10-02 05:46:00,16.285,16.285,16.227,16.227,350000.0
2009-10-02 05:47:00,16.26,16.319,16.237,16.237,250000.0
2009-10-02 05:49:00,16.245,16.304,16.191,16.304,400000.0
2009-10-02 05:50:00,16.275,16.32,16.185,16.185,400000.0
2009-10-02 05:51:00,16.274,16.336,16.203,16.291,550000.0
2009-10-02 05:52:00,16.217,16.276,16.217,16.225,150000.0
2009-10-02 05:53:00,16.303,16.338,16.249,16.306,500000.0
2009-10-02 05:54:00,16.268,16.295,16.193,16.28,300000.0
2009-10-02 05:55:00,16.22,16.338,16.22,16.253,250000.0
2009-10-02 05:56:00,16.236,16.317,16.183,16.273,400000.0
2009-10-02 05:57:00,16.222,16.294,16.175,16.175,350000.0
2009-10-02 05:58:00,16.267,16.322,16.173,16.305,400000.0
2009-10-02 05:59:00,16.257,16.282,16.191,16.268,400000.0
2009-10-02 06:00:00,16.283,16.283,16.174,16.239,400000.0
2009-10-02 06:01:00,16.244,16.319,16.188,16.243,550000.0
2009-10-02 06:02:00,16.313,16.316,16.257,16.257,200000.0
2009-10-02 06:03:00,16.193,16.308,16.178,16.298,900000.0
2009-10-02 06:04:00,16.309,16.309,16.206,16.288,350000.0
2009-10-02 06:05:00,16.172,16.283,16.172,16.182,400000.0
2009-10-02 06:06:00,16.237,16.315,16.188,16.269,350000.0
2009-10-02 06:07:00,16.182,16.182,16.182,16.182,50000.0
2009-10-02 06:08:00,16.23,16.32,16.183,16.292,550000.0
2009-10-02 06:09:00,16.22,16.326,16.197,16.197,250000.0
2009-10-02 06:10:00,16.223,16.357,16.204,16.204,350000.0
2009-10-02 06:11:00,16.271,16.271,16.217,16.258,250000.0
2009-10-02 06:12:00,16.301,16.329,16.168,16.232,500000.0
2009-10-02 06:13:00,16.207,16.288,16.177,16.267,300000.0
2009-10-02 06:14:00,16.281,16.309,16.191,16.309,150000.0
2009-10-02 06:15:00,16.291,16.291,16.254,16.254,100000.0
2009-10-02 06:16:00,16.201,16.327,16.195,16.195,450000.0
2009-10-02 06:17:00,16.331,16.333,16.219,16.333,400000.0
2009-10-02 06:19:00,16.242,16.321,16.229,16.321,350000.0
2009-10-02 06:20:00,16.258,16.294,16.18,16.18,450000.0
2009-10-02 06:22:00,16.314,16.314,16.289,16.289,100000.0
2009-10-02 06:23:00,16.217,16.317,16.172,16.172,450000.0
2009-10-02 06:24:00,16.193,16.276,16.141,16.163,550000.0
2009-10-02 06:25:00,16.264,16.298,16.155,16.298,450000.0
2009-10-02 06:26:00,16.227,16.312,16.197,16.268,350000.0
2009-10-02 06:28:00,16.281,16.315,16.178,16.261,700000.0
2009-10-02 06:29:00,16.3,16.309,16.167,16.167,300000.0
2009-10-02 06:30:00,16.307,16.342,16.175,16.175,550000.0
2009-10-02 06:31:00,16.298,16.298,16.143,16.245,350000.0
2009-10-02 06:32:00,16.272,16.301,16.209,16.301,400000.0
2009-10-02 06:33:00,16.309,16.341,16.232,16.245,550000.0
2009-10-02 06:34:00,16.281,16.313,16.185,16.243,350000.0
2009-10-02 06:35:00,16.198,16.225,16.198,16.225,250000.0
2009-10-02 06:36:00,16.202,16.3,16.2,16.3,600000.0
2009-10-02 06:37:00,16.189,16.283,16.156,16.236,450000.0
2009-10-02 06:38:00,16.228,16.228,16.219,16.219,100000.0
2009-10-02 06:39:00,16.314,16.323,16.204,16.323,400000.0
2009-10-02 06:40:00,16.273,16.273,16.201,16.262,300000.0
2009-10-02 06:41:00,16.228,16.332,16.228,16.327,450000.0
2009-10-02 06:42:00,16.166,16.318,16.144,16.26,800000.0
2009-10-02 06:43:00,16.177,16.293,16.159,16.277,550000.0
2009-10-02 06:44:00,16.328,16.331,16.278,16.326,400000.0
2009-10-02 06:45:00,16.263,16.316,16.219,16.316,200000.0
2009-10-02 06:46:00,16.304,16.333,16.21,16.21,500000.0
2009-10-02 06:47:00,16.203,16.285,16.177,16.177,350000.0
2009-10-02 06:48:00,16.215,16.367,16.215,16.279,300000.0
2009-10-02 06:49:00,16.206,16.308,16.206,16.306,350000.0
2009-10-02 06:50:00,16.192,16.258,16.163,16.226,350000.0
2009-10-02 06:52:00,16.16,16.281,16.142,16.278,550000.0
2009-10-02 06:53:00,16.248,16.297,16.248,16.297,250000.0
2009-10-02 06:54:00,16.21,16.355,16.206,16.263,550000.0
2009-10-02 06:55:00,16.215,16.335,16.198,16.217,400000.0
2009-10-02 06:56:00,16.25,16.334,16.171,16.269,450000.0
2009-10-02 06:57:00,16.209,16.307,16.169,16.279,750000.0
2009-10-02 06:58:00,16.237,16.263,16.165,16.176,350000.0
2009-10-02 06:59:00,16.29,16.29,16.103,16.225,550000.0
2009-10-02 07:00:00,16.214,16.29,16.189,16.189,400000.0
2009-10-02 07:01:00,16.273,16.273,16.155,16.26,550000.0
2009-10-02 07:02:00,16.23,16.267,16.148,16.193,550000.0
2009-10-02 07:03:00,16.23,16.302,16.18,16.18,200000.0
2009-10-02 07:05:00,16.153,16.256,16.153,16.181,550000.0
2009-10-02 07:06:00,16.228,16.228,16.156,16.207,250000.0
2009-10-02 07:07:00,16.208,16.297,16.161,16.176,400000.0
2009-10-02 07:08:00,16.222,16.282,16.182,16.282,350000.0
2009-10-02 07:09:00,16.243,16.256,16.186,16.248,350000.0
2009-10-02 07:10:00,16.201,16.321,16.165,16.165,1000000.0
2009-10-02 07:11:00,16.299,16.299,16.168,16.254,600000.0
2009-10-02 07:12:00,16.257,16.26,16.142,16.26,800000.0
2009-10-02 07:13:00,16.195,16.256,16.188,16.199,400000.0
2009-10-02 07:14:00,16.269,16.269,16.188,16.223,300000.0
2009-10-02 07:15:00,16.189,16.282,16.156,16.282,350000.0
2009-10-02 07:16:00,16.276,16.276,16.112,16.273,550000.0
2009-10-02 07:17:00,16.289,16.289,16.093,16.176,400000.0
2009-10-02 07:19:00,16.256,16.259,16.2,16.257,200000.0
2009-10-02 07:20:00,16.161,16.261,16.133,16.133,400000.0
2009-10-02 07:21:00,16.272,16.272,16.166,16.243,450000.0
2009-10-02 07:22:00,16.183,16.266,16.144,16.262,400000.0
2009-10-02 07:24:00,16.234,16.336,16.172,16.247,450000.0
2009-10-02 07:25:00,16.235,16.327,16.195,16.319,350000.0
2009-10-02 07:26:00,16.312,16.312,16.176,16.176,400000.0
2009-10-02 07:27:00,16.284,16.289,16.169,16.169,550000.0
2009-10-02 07:28:00,16.294,16.323,16.206,16.322,350000.0
2009-10-02 07:29:00,16.274,16.309,16.211,16.243,350000.0
2009-10-02 07:30:00,16.262,16.304,16.164,16.222,450000.0
2009-10-02 07:31:00,16.319,16.319,16.193,16.193,450000.0
2009-10-02 07:32:00,16.231,16.315,16.193,16.3,400000.0
2009-10-02 07:33:00,16.229,16.34,16.196,16.196,450000.0
2009-10-02 07:34:00,16.297,16.313,16.199,16.199,500000.0
2009-10-02 07:35:00,16.309,16.309,16.206,16.233,350000.0
2009-10-02 07:36:00,16.233,16.269,16.159,16.224,600000.0
2009-10-02 07:37:00,16.216,16.27,16.174,16.267,400000.0
2009-10-02 07:38:00,16.262,16.262,16.147,16.212,350000.0
2009-10-02 07:39:00,16.219,16.303,16.212,16.269,450000.0
2009-10-02 07:40:00,16.237,16.292,16.177,16.185,550000.0
2009-10-02 07:41:00,16.21,16.291,16.135,16.291,500000.0
2009-10-02 07:42:00,16.188,16.293,16.188,16.29,350000.0
2009-10-02 07:44:00,16.23,16.289,16.162,16.162,600000.0
2009-10-02 07:45:00,16.19,16.337,16.19,16.29,1000000.0
2009-10-02 07:46:00,16.252,16.259,16.183,16.23,450000.0
2009-10-02 07:47:00,16.225,16.287,16.166,16.284,450000.0
2009-10-02 07:48:00,16.279,16.29,16.176,16.229,800000.0
2009-10-02 07:49:00,16.191,16.299,16.191,16.272,500000.0
2009-10-02 07:50:00,16.194,16.321,16.169,16.296,900000.0
2009-10-02 07:51:00,16.239,16.255,16.16,16.16,350000.0
2009-10-02 07:52:00,16.201,16.302,16.175,16.224,800000.0
2009-10-02 07:53:00,16.195,16.351,16.195,16.229,850000.0
2009-10-02 07:54:00,16.265,16.325,16.248,16.303,500000.0
2009-10-02 07:55:00,16.265,16.298,16.198,16.212,500000.0
2009-10-02 07:56:00,16.275,16.313,16.155,16.237,800000.0
2009-10-02 07:57:00,16.221,16.313,16.199,16.289,600000.0
2009-10-02 07:58:00,16.244,16.315,16.205,16.245,850000.0
2009-10-02 07:59:00,16.293,16.32,16.198,16.306,650000.0
2009-10-02 08:00:00,16.318,16.318,16.199,16.2,550000.0
2009-10-02 08:01:00,16.296,16.296,16.184,16.266,350000.0
2009-10-02 08:02:00,16.294,16.294,16.156,16.177,450000.0
2009-10-02 08:03:00,16.234,16.303,16.203,16.276,400000.0
2009-10-02 08:04:00,16.248,16.266,16.17,16.196,400000.0
2009-10-02 08:05:00,16.258,16.268,16.14,16.14,400000.0
2009-10-02 08:06:00,16.274,16.296,16.179,16.281,500000.0
2009-10-02 08:07:00,16.2,16.273,16.107,16.184,550000.0
2009-10-02 08:08:00,16.224,16.295,16.17,16.21,400000.0
2009-10-02 08:09:00,16.168,16.282,16.13,16.208,800000.0
2009-10-02 08:10:00,16.201,16.275,16.162,16.275,350000.0
2009-10-02 08:11:00,16.31,16.31,16.3,16.31,350000.0
2009-10-02 08:12:00,16.189,16.284,16.189,16.269,350000.0
2009-10-02 08:13:00,16.196,16.295,16.124,16.295,550000.0
2009-10-02 08:14:00,16.287,16.309,16.192,16.192,500000.0
2009-10-02 08:15:00,16.307,16.307,16.178,16.304,550000.0
2009-10-02 08:16:00,16.295,16.295,16.189,16.193,350000.0
2009-10-02 08:17:00,16.219,16.355,16.194,16.224,500000.0
2009-10-02 08:18:00,16.24,16.306,16.202,16.202,400000.0
2009-10-02 08:19:00,16.25,16.316,16.191,16.191,700000.0
2009-10-02 08:20:00,16.226,16.302,16.197,16.226,500000.0
2009-10-02 08:21:00,16.222,16.34,16.207,16.333,450000.0
2009-10-02 08:22:00,16.291,16.291,16.181,16.181,500000.0
2009-10-02 08:23:00,16.328,16.355,16.24,16.293,550000.0
2009-10-02 08:24:00,16.25,16.309,16.221,16.233,400000.0
2009-10-02 08:25:00,16.202,16.303,16.192,16.257,650000.0
2009-10-02 08:26:00,16.334,16.334,16.219,16.31,400000.0
2009-10-02 08:27:00,16.35,16.35,16.234,16.31,350000.0
2009-10-02 08:28:00,16.246,16.326,16.185,16.209,600000.0
2009-10-02 08:29:00,16.319,16.343,16.213,16.316,750000.0
2009-10-02 08:30:00,16.2,16.316,16.2,16.26,400000.0
2009-10-02 08:31:00,16.242,16.319,16.233,16.241,500000.0
2009-10-02 08:32:00,16.261,16.339,16.167,16.238,500000.0
2009-10-02 08:33:00,16.234,16.313,16.18,16.22,500000.0
2009-10-02 08:34:00,16.291,16.328,16.225,16.228,350000.0
2009-10-02 08:35:00,16.342,16.342,16.219,16.293,550000.0
2009-10-02 08:36:00,16.201,16.329,16.173,16.246,400000.0
2009-10-02 08:37:00,16.218,16.32,16.205,16.249,350000.0
2009-10-02 08:38:00,16.346,16.346,16.248,16.256,400000.0
2009-10-02 08:39:00,16.3,16.309,16.283,16.285,350000.0
2009-10-02 08:40:00,16.343,16.369,16.271,16.313,350000.0
2009-10-02 08:41:00,16.328,16.381,16.277,16.294,550000.0
2009-10-02 08:42:00,16.353,16.423,16.281,16.299,550000.0
2009-10-02 08:43:00,16.256,16.355,16.256,16.355,350000.0
2009-10-02 08:44:00,16.279,16.368,16.252,16.273,550000.0
2009-10-02 08:45:00,16.323,16.381,16.225,16.335,550000.0
2009-10-02 08:46:00,16.338,16.371,16.249,16.279,600000.0
2009-10-02 08:47:00,16.234,16.312,16.216,16.312,350000.0
2009-10-02 08:48:00,16.32,16.32,16.207,16.31,550000.0
2009-10-02 08:49:00,16.283,16.339,16.192,16.298,650000.0
2009-10-02 08:50:00,16.227,16.253,16.122,16.248,500000.0
2009-10-02 08:51:00,16.286,16.294,16.182,16.194,550000.0
2009-10-02 08:52:00,16.29,16.29,16.144,16.206,400000.0
2009-10-02 08:53:00,16.264,16.264,16.152,16.253,400000.0
2009-10-02 08:54:00,16.178,16.31,16.178,16.236,450000.0
2009-10-02 08:55:00,16.214,16.295,16.171,16.271,450000.0
2009-10-02 08:56:00,16.233,16.342,16.213,16.336,350000.0
2009-10-02 08:57:00,16.313,16.321,16.196,16.196,400000.0
2009-10-02 08:58:00,16.327,16.327,16.184,16.302,450000.0
2009-10-02 08:59:00,16.289,16.289,16.219,16.219,350000.0
2009-10-02 09:00:00,16.211,16.306,16.183,16.247,600000.0
2009-10-02 09:01:00,16.296,16.308,16.214,16.214,400000.0
2009-10-02 09:02:00,16.225,16.3,16.165,16.294,700000.0
2009-10-02 09:03:00,16.192,16.316,16.192,16.261,400000.0
2009-10-02 09:04:00,16.209,16.335,16.209,16.229,350000.0
2009-10-02 09:05:00,16.31,16.32,16.3,16.3,550000.0
2009-10-02 09:06:00,16.173,16.303,16.173,16.239,550000.0
2009-10-02 09:07:00,16.21,16.314,16.164,16.2,500000.0
2009-10-02 09:08:00,16.287,16.287,16.139,16.266,550000.0
2009-10-02 09:09:00,16.226,16.292,16.109,16.292,950000.0
2009-10-02 09:10:00,16.223,16.288,16.136,16.217,450000.0
2009-10-02 09:11:00,16.29,16.328,16.202,16.202,550000.0
2009-10-02 09:12:00,16.169,16.272,16.107,16.231,650000.0
2009-10-02 09:13:00,16.171,16.306,16.171,16.293,500000.0
2009-10-02 09:14:00,16.25,16.318,16.203,16.318,350000.0
2009-10-02 09:15:00,16.289,16.31,16.182,16.182,400000.0
2009-10-02 09:16:00,16.312,16.312,16.18,16.18,450000.0
2009-10-02 09:17:00,16.219,16.293,16.162,16.293,400000.0
2009-10-02 09:18:00,16.201,16.324,16.18,16.18,400000.0
2009-10-02 09:19:00,16.184,16.289,16.13,16.284,600000.0
2009-10-02 09:20:00,16.28,16.323,16.189,16.275,650000.0
2009-10-02 09:21:00,16.207,16.261,16.162,16.218,600000.0
2009-10-02 09:22:00,16.309,16.309,16.193,16.266,600000.0
2009-10-02 09:23:00,16.283,16.322,16.201,16.242,600000.0
2009-10-02 09:24:00,16.239,16.306,16.193,16.275,550000.0
2009-10-02 09:25:00,16.16,16.272,16.16,16.242,550000.0
2009-10-02 09:26:00,16.254,16.332,16.182,16.22,600000.0
2009-10-02 09:27:00,16.221,16.261,16.168,16.168,300000.0
2009-10-02 09:28:00,16.176,16.279,16.162,16.162,350000.0
2009-10-02 09:29:00,16.203,16.28,16.173,16.269,450000.0
2009-10-02 09:30:00,16.201,16.283,16.166,16.184,700000.0
2009-10-02 09:31:00,16.165,16.278,16.147,16.15,450000.0
2009-10-02 09:32:00,16.276,16.276,16.202,16.259,350000.0
2009-10-02 09:33:00,16.239,16.28,16.139,16.235,400000.0
2009-10-02 09:34:00,16.281,16.288,16.144,16.181,650000.0
2009-10-02 09:35:00,16.13,16.257,16.13,16.226,550000.0
2009-10-02 09:36:00,16.115,16.263,16.115,16.246,400000.0
2009-10-02 09:37:00,16.19,16.219,16.126,16.136,350000.0
2009-10-02 09:38:00,16.152,16.228,16.087,16.228,400000.0
2009-10-02 09:39:00,16.15,16.242,16.129,16.155,700000.0
2009-10-02 09:40:00,16.108,16.214,16.097,16.097,400000.0
2009-10-02 09:41:00,16.208,16.221,16.099,16.105,400000.0
2009-10-02 09:42:00,16.125,16.232,16.125,16.13,350000.0
2009-10-02 09:43:00,16.12,16.225,16.12,16.194,450000.0
2009-10-02 09:44:00,16.184,16.231,16.159,16.179,600000.0
2009-10-02 09:45:00,16.099,16.226,16.099,16.197,650000.0
2009-10-02 09:46:00,16.16,16.272,16.13,16.178,650000.0
2009-10-02 09:47:00,16.146,16.2,16.114,16.125,400000.0
2009-10-02 09:48:00,16.249,16.267,16.131,16.199,650000.0
2009-10-02 09:50:00,16.186,16.239,16.108,16.239,450000.0
2009-10-02 09:51:00,16.206,16.208,16.081,16.176,400000.0
2009-10-02 09:52:00,16.158,16.206,16.078,16.205,450000.0
2009-10-02 09:53:00,16.215,16.252,16.126,16.181,500000.0
2009-10-02 09:54:00,16.168,16.204,16.084,16.143,450000.0
2009-10-02 09:55:00,16.202,16.245,16.127,16.187,600000.0
2009-10-02 09:56:00,16.102,16.187,16.079,16.157,550000.0
2009-10-02 09:57:00,16.17,16.294,16.149,16.245,750000.0
2009-10-02 09:58:00,16.203,16.238,16.122,16.182,350000.0
2009-10-02 09:59:00,16.12,16.299,16.12,16.174,650000.0
2009-10-02 10:00:00,16.132,16.262,16.132,16.175,600000.0
2009-10-02 10:01:00,16.163,16.186,16.087,16.095,350000.0
2009-10-02 10:02:00,16.235,16.236,16.121,16.206,400000.0
2009-10-02 10:03:00,16.099,16.232,16.086,16.203,600000.0
2009-10-02 10:04:00,16.165,16.225,16.09,16.225,400000.0
2009-10-02 10:05:00,16.171,16.222,16.12,16.193,450000.0
2009-10-02 10:06:00,16.085,16.234,16.085,16.116,700000.0
2009-10-02 10:07:00,16.204,16.227,16.095,16.224,450000.0
2009-10-02 10:08:00,16.194,16.225,16.125,16.125,500000.0
2009-10-02 10:09:00,16.223,16.28,16.153,16.236,600000.0
2009-10-02 10:10:00,16.147,16.254,16.121,16.241,600000.0
2009-10-02 10:11:00,16.211,16.265,16.139,16.185,400000.0
2009-10-02 10:12:00,16.179,16.268,16.126,16.268,500000.0
2009-10-02 10:13:00,16.185,16.307,16.157,16.307,750000.0
2009-10-02 10:14:00,16.244,16.331,16.234,16.315,400000.0
2009-10-02 10:15:00,16.166,16.298,16.166,16.257,350000.0
2009-10-02 10:16:00,16.192,16.318,16.174,16.307,500000.0
2009-10-02 10:17:00,16.185,16.291,16.185,16.209,350000.0
2009-10-02 10:18:00,16.214,16.303,16.181,16.227,550000.0
2009-10-02 10:19:00,16.275,16.275,16.113,16.268,450000.0
2009-10-02 10:20:00,16.211,16.245,16.147,16.19,550000.0
2009-10-02 10:21:00,16.155,16.262,16.14,16.262,650000.0
2009-10-02 10:22:00,16.272,16.305,16.198,16.276,400000.0
2009-10-02 10:23:00,16.268,16.322,16.166,16.166,550000.0
2009-10-02 10:24:00,16.175,16.28,16.153,16.153,450000.0
2009-10-02 10:25:00,16.243,16.319,16.207,16.283,500000.0
2009-10-02 10:26:00,16.192,16.305,16.192,16.289,350000.0
2009-10-02 10:27:00,16.23,16.29,16.164,16.164,400000.0
2009-10-02 10:28:00,16.189,16.31,16.189,16.241,350000.0
2009-10-02 10:29:00,16.244,16.285,16.119,16.25,500000.0
2009-10-02 10:30:00,16.21,16.252,16.176,16.176,350000.0
2009-10-02 10:31:00,16.18,16.312,16.167,16.272,450000.0
2009-10-02 10:32:00,16.285,16.285,16.148,16.148,400000.0
2009-10-02 10:33:00,16.253,16.272,16.149,16.258,550000.0
2009-10-02 10:34:00,16.279,16.285,16.15,16.199,700000.0
2009-10-02 10:35:00,16.259,16.298,16.19,16.288,350000.0
2009-10-02 10:36:00,16.151,16.282,16.123,16.275,450000.0
2009-10-02 10:37:00,16.252,16.264,16.131,16.195,500000.0
2009-10-02 10:38:00,16.186,16.287,16.186,16.199,400000.0
2009-10-02 10:39:00,16.186,16.326,16.15,16.166,400000.0
2009-10-02 10:40:00,16.186,16.275,16.141,16.183,400000.0
2009-10-02 10:41:00,16.278,16.278,16.142,16.218,350000.0
2009-10-02 10:42:00,16.192,16.264,16.176,16.264,400000.0
2009-10-02 10:43:00,16.218,16.253,16.131,16.179,550000.0
2009-10-02 10:44:00,16.171,16.216,16.1,16.213,550000.0
2009-10-02 10:45:00,16.131,16.279,16.131,16.251,350000.0
2009-10-02 10:46:00,16.166,16.329,16.166,16.192,550000.0
2009-10-02 10:47:00,16.229,16.259,16.124,16.259,450000.0
2009-10-02 10:48:00,16.245,16.249,16.139,16.237,450000.0
2009-10-02 10:49:00,16.234,16.281,16.154,16.262,500000.0
2009-10-02 10:50:00,16.248,16.277,16.171,16.171,450000.0
2009-10-02 10:51:00,16.219,16.287,16.161,16.254,450000.0
2009-10-02 10:52:00,16.18,16.27,16.131,16.229,500000.0
2009-10-02 10:53:00,16.226,16.253,16.135,16.218,450000.0
2009-10-02 10:54:00,16.231,16.231,16.147,16.165,550000.0
2009-10-02 10:55:00,16.135,16.248,16.098,16.247,350000.0
2009-10-02 10:56:00,16.213,16.257,16.213,16.257,450000.0
2009-10-02 10:57:00,16.128,16.245,16.109,16.202,350000.0
2009-10-02 10:58:00,16.265,16.28,16.15,16.184,350000.0
2009-10-02 10:59:00,16.247,16.267,16.133,16.133,450000.0
2009-10-02 11:00:00,16.15,16.228,16.106,16.149,350000.0
2009-10-02 11:01:00,16.174,16.259,16.105,16.249,600000.0
2009-10-02 11:02:00,16.165,16.272,16.128,16.23,350000.0
2009-10-02 11:03:00,16.174,16.275,16.162,16.27,550000.0
2009-10-02 11:04:00,16.249,16.249,16.165,16.237,600000.0
2009-10-02 11:05:00,16.146,16.254,16.146,16.23,500000.0
2009-10-02 11:06:00,16.271,16.274,16.14,16.274,500000.0
2009-10-02 11:07:00,16.182,16.284,16.142,16.198,450000.0
2009-10-02 11:08:00,16.242,16.281,16.172,16.205,400000.0
2009-10-02 11:09:00,16.164,16.229,16.134,16.229,400000.0
2009-10-02 11:10:00,16.147,16.246,16.098,16.098,400000.0
2009-10-02 11:11:00,16.135,16.26,16.135,16.228,350000.0
2009-10-02 11:12:00,16.19,16.218,16.108,16.211,450000.0
2009-10-02 11:13:00,16.257,16.257,16.128,16.227,400000.0
2009-10-02 11:14:00,16.146,16.251,16.124,16.175,550000.0
2009-10-02 11:15:00,16.162,16.25,16.136,16.136,350000.0
2009-10-02 11:16:00,16.188,16.282,16.123,16.148,350000.0
2009-10-02 11:17:00,16.256,16.273,16.175,16.193,450000.0
2009-10-02 11:18:00,16.282,16.293,16.174,16.268,400000.0
2009-10-02 11:19:00,16.146,16.259,16.089,16.259,550000.0
2009-10-02 11:20:00,16.163,16.284,16.163,16.284,400000.0
2009-10-02 11:21:00,16.174,16.251,16.155,16.251,550000.0
2009-10-02 11:22:00,16.178,16.253,16.145,16.145,350000.0
2009-10-02 11:23:00,16.154,16.212,16.089,16.127,500000.0
2009-10-02 11:24:00,16.163,16.251,16.144,16.144,450000.0
2009-10-02 11:25:00,16.156,16.254,16.136,16.249,400000.0
2009-10-02 11:26:00,16.229,16.229,16.134,16.177,600000.0
2009-10-02 11:27:00,16.132,16.252,16.132,16.245,500000.0
2009-10-02 11:28:00,16.198,16.244,16.12,16.12,350000.0
2009-10-02 11:29:00,16.196,16.222,16.099,16.113,550000.0
2009-10-02 11:30:00,16.125,16.253,16.125,16.164,450000.0
2009-10-02 11:31:00,16.169,16.256,16.118,16.143,450000.0
2009-10-02 11:32:00,16.171,16.272,16.17,16.177,400000.0
2009-10-02 11:33:00,16.133,16.225,16.123,16.141,500000.0
2009-10-02 11:34:00,16.163,16.195,16.102,16.195,400000.0
2009-10-02 11:35:00,16.106,16.243,16.106,16.168,350000.0
2009-10-02 11:36:00,16.185,16.201,16.07,16.07,550000.0
2009-10-02 11:37:00,16.169,16.24,16.121,16.205,350000.0
2009-10-02 11:38:00,16.155,16.272,16.105,16.107,500000.0
2009-10-02 11:39:00,16.195,16.232,16.091,16.166,400000.0
2009-10-02 11:40:00,16.132,16.21,16.129,16.19,550000.0
2009-10-02 11:41:00,16.163,16.224,16.092,16.118,550000.0
2009-10-02 11:42:00,16.187,16.215,16.084,16.084,500000.0
2009-10-02 11:43:00,16.128,16.226,16.109,16.226,450000.0
2009-10-02 11:44:00,16.185,16.216,16.094,16.207,500000.0
2009-10-02 11:45:00,16.13,16.216,16.088,16.213,450000.0
2009-10-02 11:46:00,16.186,16.225,16.078,16.225,500000.0
2009-10-02 11:47:00,16.164,16.243,16.105,16.243,450000.0
2009-10-02 11:48:00,16.216,16.281,16.144,16.144,350000.0
2009-10-02 11:49:00,16.117,16.223,16.1,16.1,400000.0
2009-10-02 11:50:00,16.15,16.23,16.099,16.23,350000.0
2009-10-02 11:51:00,16.174,16.22,16.103,16.119,400000.0
2009-10-02 11:52:00,16.096,16.244,16.096,16.155,500000.0
2009-10-02 11:53:00,16.207,16.248,16.127,16.24,500000.0
2009-10-02 11:54:00,16.26,16.26,16.24,16.25,350000.0
2009-10-02 11:55:00,16.169,16.235,16.106,16.235,350000.0
2009-10-02 11:56:00,16.125,16.208,16.076,16.186,450000.0
2009-10-02 11:57:00,16.19,16.265,16.136,16.137,550000.0
2009-10-02 11:58:00,16.133,16.241,16.116,16.241,350000.0
2009-10-02 11:59:00,16.117,16.187,16.087,16.087,350000.0
2009-10-02 12:00:00,16.217,16.231,16.124,16.231,550000.0
2009-10-02 12:01:00,16.16,16.247,16.101,16.113,750000.0
2009-10-02 12:02:00,16.198,16.211,16.073,16.123,500000.0
2009-10-02 12:03:00,16.169,16.252,16.122,16.122,500000.0
2009-10-02 12:04:00,16.131,16.191,16.088,16.119,400000.0
2009-10-02 12:05:00,16.223,16.283,16.142,16.142,350000.0
2009-10-02 12:06:00,16.19,16.208,16.09,16.194,500000.0
2009-10-02 12:07:00,16.15,16.207,16.108,16.19,450000.0
2009-10-02 12:08:00,16.135,16.232,16.13,16.201,550000.0
2009-10-02 12:09:00,16.115,16.212,16.115,16.191,500000.0
2009-10-02 12:10:00,16.193,16.233,16.128,16.166,400000.0
2009-10-02 12:11:00,16.122,16.244,16.122,16.139,550000.0
2009-10-02 12:12:00,16.101,16.236,16.101,16.118,350000.0
2009-10-02 12:13:00,16.232,16.232,16.076,16.194,400000.0
2009-10-02 12:14:00,16.163,16.244,16.125,16.244,350000.0
2009-10-02 12:15:00,16.146,16.211,16.135,16.168,400000.0
2009-10-02 12:16:00,16.131,16.186,16.109,16.109,500000.0
2009-10-02 12:17:00,16.109,16.221,16.1,16.188,400000.0
2009-10-02 12:18:00,16.121,16.244,16.112,16.112,500000.0
2009-10-02 12:19:00,16.212,16.272,16.101,16.134,500000.0
2009-10-02 12:20:00,16.107,16.209,16.09,16.196,550000.0
2009-10-02 12:21:00,16.225,16.232,16.113,16.222,600000.0
2009-10-02 12:22:00,16.19,16.233,16.107,16.107,550000.0
2009-10-02 12:23:00,16.132,16.213,16.12,16.135,650000.0
2009-10-02 12:24:00,16.19,16.224,16.12,16.224,600000.0
2009-10-02 12:25:00,16.243,16.284,16.161,16.161,350000.0
2009-10-02 12:26:00,16.226,16.226,16.108,16.156,400000.0
2009-10-02 12:27:00,16.208,16.275,16.127,16.233,350000.0
2009-10-02 12:28:00,16.124,16.228,16.114,16.114,550000.0
2009-10-02 12:29:00,16.147,16.262,16.147,16.262,350000.0
2009-10-02 12:30:00,16.154,16.267,16.103,16.201,500000.0
2009-10-02 12:31:00,16.241,16.261,16.154,16.154,400000.0
2009-10-02 12:32:00,16.138,16.277,16.138,16.226,400000.0
2009-10-02 12:33:00,16.164,16.21,16.11,16.128,350000.0
2009-10-02 12:34:00,16.191,16.223,16.112,16.112,350000.0
2009-10-02 12:35:00,16.209,16.251,16.119,16.195,500000.0
2009-10-02 12:36:00,16.188,16.205,16.13,16.205,350000.0
2009-10-02 12:37:00,16.225,16.236,16.18,16.236,400000.0
2009-10-02 12:38:00,16.163,16.244,16.163,16.201,400000.0
2009-10-02 12:39:00,16.101,16.266,16.101,16.127,550000.0
2009-10-02 12:40:00,16.264,16.264,16.133,16.194,350000.0
2009-10-02 12:41:00,16.259,16.259,16.117,16.195,400000.0
2009-10-02 12:42:00,16.152,16.21,16.12,16.199,550000.0
2009-10-02 12:43:00,16.197,16.243,16.148,16.24,450000.0
2009-10-02 12:44:00,16.175,16.278,16.138,16.17,500000.0
2009-10-02 12:45:00,16.214,16.26,16.115,16.199,400000.0
2009-10-02 12:46:00,16.143,16.21,16.135,16.135,400000.0
2009-10-02 12:47:00,16.121,16.214,16.074,16.207,500000.0
2009-10-02 12:48:00,16.229,16.229,16.107,16.11,450000.0
2009-10-02 12:49:00,16.241,16.241,16.132,16.169,400000.0
2009-10-02 12:50:00,16.129,16.236,16.091,16.116,450000.0
2009-10-02 12:51:00,16.134,16.25,16.134,16.213,350000.0
2009-10-02 12:52:00,16.242,16.242,16.115,16.127,500000.0
2009-10-02 12:53:00,16.154,16.219,16.12,16.182,400000.0
2009-10-02 12:54:00,16.229,16.229,16.118,16.168,550000.0
2009-10-02 12:55:00,16.119,16.2,16.091,16.158,500000.0
2009-10-02 12:56:00,16.222,16.223,16.127,16.223,350000.0
2009-10-02 12:57:00,16.183,16.183,16.074,16.152,350000.0
2009-10-02 12:58:00,16.128,16.2,16.076,16.173,450000.0
2009-10-02 12:59:00,16.197,16.215,16.076,16.11,350000.0
2009-10-02 13:00:00,16.202,16.214,16.126,16.186,350000.0
2009-10-02 13:01:00,16.145,16.181,16.063,16.078,450000.0
2009-10-02 13:02:00,16.054,16.149,16.038,16.089,400000.0
2009-10-02 13:03:00,16.161,16.226,16.074,16.171,600000.0
2009-10-02 13:04:00,16.129,16.207,16.084,16.172,450000.0
2009-10-02 13:05:00,16.055,16.165,16.04,16.156,550000.0
2009-10-02 13:06:00,16.155,16.155,16.018,16.12,450000.0
2009-10-02 13:07:00,16.069,16.172,16.066,16.117,500000.0
2009-10-02 13:08:00,16.094,16.178,16.083,16.178,350000.0
2009-10-02 13:09:00,16.097,16.197,16.097,16.148,500000.0
2009-10-02 13:10:00,16.133,16.184,16.104,16.18,400000.0
2009-10-02 13:11:00,16.106,16.19,16.106,16.176,400000.0
2009-10-02 13:12:00,16.205,16.226,16.132,16.212,550000.0
2009-10-02 13:13:00,16.128,16.21,16.084,16.21,450000.0
2009-10-02 13:14:00,16.153,16.225,16.15,16.218,400000.0
2009-10-02 13:15:00,16.128,16.214,16.076,16.169,350000.0
2009-10-02 13:16:00,16.21,16.21,16.092,16.199,350000.0
2009-10-02 13:17:00,16.12,16.181,16.09,16.181,500000.0
2009-10-02 13:18:00,16.172,16.223,16.074,16.212,450000.0
2009-10-02 13:19:00,16.173,16.225,16.056,16.097,550000.0
2009-10-02 13:20:00,16.198,16.198,16.073,16.127,500000.0
2009-10-02 13:21:00,16.124,16.22,16.088,16.22,500000.0
2009-10-02 13:22:00,16.193,16.193,16.03,16.049,450000.0
2009-10-02 13:23:00,16.166,16.214,16.105,16.214,400000.0
2009-10-02 13:24:00,16.19,16.19,16.075,16.186,350000.0
2009-10-02 13:25:00,16.178,16.2,16.105,16.2,350000.0
2009-10-02 13:26:00,16.112,16.212,16.056,16.145,650000.0
2009-10-02 13:27:00,16.175,16.219,16.11,16.175,350000.0
2009-10-02 13:28:00,16.121,16.199,16.066,16.199,400000.0
2009-10-02 13:29:00,16.206,16.206,16.067,16.081,550000.0
2009-10-02 13:30:00,16.16,16.16,16.083,16.097,550000.0
2009-10-02 13:31:00,16.138,16.258,16.089,16.194,450000.0
2009-10-02 13:32:00,16.12,16.196,16.054,16.14,400000.0
2009-10-02 13:33:00,16.147,16.199,16.047,16.047,500000.0
2009-10-02 13:34:00,16.138,16.159,16.078,16.089,450000.0
2009-10-02 13:35:00,16.132,16.167,16.059,16.134,400000.0
2009-10-02 13:36:00,16.091,16.18,16.049,16.124,450000.0
2009-10-02 13:37:00,16.139,16.155,16.064,16.155,400000.0
2009-10-02 13:38:00,16.119,16.217,16.087,16.192,400000.0
2009-10-02 13:39:00,16.15,16.181,16.065,16.144,500000.0
2009-10-02 13:40:00,16.173,16.183,16.0,16.156,700000.0
2009-10-02 13:41:00,16.094,16.152,16.058,16.105,400000.0
2009-10-02 13:42:00,16.134,16.2,16.083,16.098,400000.0
2009-10-02 13:43:00,16.097,16.177,16.052,16.127,400000.0
2009-10-02 13:44:00,16.169,16.213,16.088,16.165,750000.0
2009-10-02 13:45:00,16.153,16.201,16.092,16.094,550000.0
2009-10-02 13:46:00,16.177,16.211,16.092,16.149,450000.0
2009-10-02 13:47:00,16.153,16.182,16.067,16.182,350000.0
2009-10-02 13:48:00,16.052,16.188,16.047,16.074,450000.0
2009-10-02 13:49:00,16.185,16.185,16.048,16.105,400000.0
2009-10-02 13:50:00,16.072,16.165,16.02,16.165,400000.0
2009-10-02 13:51:00,16.145,16.167,16.038,16.071,400000.0
2009-10-02 13:52:00,16.175,16.175,16.054,16.16,350000.0
2009-10-02 13:53:00,16.073,16.184,16.073,16.184,450000.0
2009-10-02 13:54:00,16.179,16.181,16.108,16.108,400000.0
2009-10-02 13:55:00,16.185,16.185,16.04,16.06,400000.0
2009-10-02 13:56:00,16.148,16.155,16.075,16.075,350000.0
2009-10-02 13:57:00,16.136,16.167,16.042,16.167,350000.0
2009-10-02 13:58:00,16.146,16.156,16.042,16.156,400000.0
2009-10-02 13:59:00,16.117,16.163,16.018,16.081,600000.0
2009-10-02 14:00:00,16.12,16.178,16.049,16.178,350000.0
2009-10-02 14:01:00,16.041,16.194,16.041,16.194,750000.0
2009-10-02 14:02:00,16.079,16.164,15.994,16.164,400000.0
2009-10-02 14:03:00,16.147,16.16,16.05,16.076,500000.0
2009-10-02 14:04:00,16.181,16.181,16.081,16.175,350000.0
2009-10-02 14:05:00,16.138,16.166,16.045,16.093,400000.0
2009-10-02 14:06:00,16.077,16.182,16.05,16.08,500000.0
2009-10-02 14:07:00,16.137,16.172,16.017,16.161,350000.0
2009-10-02 14:08:00,16.169,16.169,16.065,16.069,350000.0
2009-10-02 14:09:00,16.033,16.211,16.033,16.069,550000.0
2009-10-02 14:10:00,16.01,16.113,16.01,16.106,350000.0
2009-10-02 14:11:00,16.014,16.14,15.993,16.14,650000.0
2009-10-02 14:12:00,16.041,16.143,16.011,16.025,550000.0
2009-10-02 14:13:00,16.076,16.131,16.023,16.125,400000.0
2009-10-02 14:14:00,16.147,16.189,16.05,16.075,350000.0
2009-10-02 14:15:00,16.084,16.151,16.017,16.084,450000.0
2009-10-02 14:16:00,16.104,16.216,16.059,16.182,750000.0
2009-10-02 14:17:00,16.062,16.157,16.061,16.101,350000.0
2009-10-02 14:18:00,16.155,16.18,16.035,16.035,400000.0
2009-10-02 14:19:00,16.193,16.193,16.121,16.124,400000.0
2009-10-02 14:20:00,16.108,16.199,16.085,16.099,600000.0
2009-10-02 14:21:00,16.032,16.185,16.032,16.167,400000.0
2009-10-02 14:22:00,16.167,16.191,16.105,16.186,350000.0
2009-10-02 14:23:00,16.177,16.213,16.096,16.096,650000.0
2009-10-02 14:24:00,16.08,16.181,16.045,16.151,550000.0
2009-10-02 14:25:00,16.148,16.151,15.953,15.953,700000.0
2009-10-02 14:26:00,16.008,16.144,15.958,16.037,350000.0
2009-10-02 14:27:00,15.952,16.067,15.95,16.067,450000.0
2009-10-02 14:28:00,16.075,16.09,15.995,16.09,400000.0
2009-10-02 14:29:00,16.065,16.068,15.991,16.068,450000.0
2009-10-02 14:30:00,16.068,16.072,15.951,15.982,650000.0
2009-10-02 14:31:00,15.967,16.049,15.912,16.008,350000.0
2009-10-02 14:32:00,15.949,16.031,15.912,15.912,500000.0
2009-10-02 14:33:00,15.915,15.975,15.829,15.83,350000.0
2009-10-02 14:34:00,15.888,15.931,15.78,15.799,450000.0
2009-10-02 14:35:00,15.93,15.981,15.897,15.981,350000.0
2009-10-02 14:36:00,15.92,15.965,15.849,15.938,450000.0
2009-10-02 14:37:00,15.881,15.999,15.839,15.839,550000.0
2009-10-02 14:38:00,15.891,15.958,15.865,15.904,400000.0
2009-10-02 14:39:00,15.911,16.003,15.839,15.894,800000.0
2009-10-02 14:40:00,15.91,16.004,15.89,15.89,700000.0
2009-10-02 14:41:00,15.947,16.005,15.883,16.005,350000.0
2009-10-02 14:42:00,15.97,16.058,15.942,16.051,450000.0
2009-10-02 14:43:00,15.967,16.026,15.887,16.026,500000.0
2009-10-02 14:44:00,15.921,15.985,15.885,15.985,450000.0
2009-10-02 14:45:00,15.999,16.053,15.911,15.946,400000.0
2009-10-02 14:46:00,16.023,16.023,15.859,15.996,400000.0
2009-10-02 14:47:00,15.969,16.01,15.9,15.973,350000.0
2009-10-02 14:48:00,15.986,16.031,15.925,16.011,400000.0
2009-10-02 14:49:00,16.025,16.025,15.876,15.876,500000.0
2009-10-02 14:50:00,15.901,15.967,15.878,15.888,550000.0
2009-10-02 14:51:00,15.986,15.989,15.899,15.957,350000.0
2009-10-02 14:52:00,15.979,15.999,15.86,15.948,400000.0
2009-10-02 14:53:00,15.858,15.975,15.858,15.925,500000.0
2009-10-02 14:54:00,15.907,15.938,15.781,15.863,400000.0
2009-10-02 14:55:00,15.851,15.916,15.79,15.91,450000.0
2009-10-02 14:56:00,15.919,15.926,15.808,15.926,350000.0
2009-10-02 14:57:00,15.857,15.936,15.76,15.802,450000.0
2009-10-02 14:58:00,15.891,15.915,15.798,15.855,550000.0
2009-10-02 14:59:00,15.864,15.966,15.836,15.966,550000.0
2009-10-02 15:00:00,15.904,15.924,15.802,15.836,350000.0
2009-10-02 15:01:00,15.95,15.95,15.805,15.844,400000.0
2009-10-02 15:02:00,15.932,15.986,15.856,15.928,400000.0
2009-10-02 15:03:00,15.993,16.002,15.882,15.997,450000.0
2009-10-02 15:04:00,15.897,15.95,15.821,15.926,400000.0
2009-10-02 15:05:00,15.95,16.002,15.855,15.917,400000.0
2009-10-02 15:06:00,15.982,15.982,15.86,15.869,400000.0
2009-10-02 15:07:00,15.881,15.995,15.863,15.958,350000.0
2009-10-02 15:08:00,15.88,15.991,15.88,15.955,400000.0
2009-10-02 15:09:00,15.902,15.988,15.841,15.972,350000.0
2009-10-02 15:10:00,15.853,15.955,15.783,15.955,550000.0
2009-10-02 15:11:00,15.936,15.936,15.801,15.822,400000.0
2009-10-02 15:12:00,15.928,15.937,15.854,15.903,350000.0
2009-10-02 15:13:00,15.913,16.029,15.894,15.894,400000.0
2009-10-02 15:14:00,15.875,16.002,15.875,15.917,400000.0
2009-10-02 15:15:00,16.041,16.041,15.896,15.962,400000.0
2009-10-02 15:16:00,15.913,16.061,15.913,16.061,350000.0
2009-10-02 15:17:00,16.027,16.044,15.907,16.044,500000.0
2009-10-02 15:18:00,15.968,16.041,15.898,16.041,550000.0
2009-10-02 15:19:00,15.964,16.056,15.894,15.906,450000.0
2009-10-02 15:20:00,16.027,16.051,15.94,15.94,650000.0
2009-10-02 15:21:00,16.016,16.105,15.963,16.091,750000.0
2009-10-02 15:22:00,16.065,16.073,15.955,16.011,400000.0
2009-10-02 15:23:00,15.968,16.046,15.944,16.01,450000.0
2009-10-02 15:24:00,16.001,16.099,15.99,16.006,600000.0
2009-10-02 15:25:00,16.074,16.09,15.944,16.09,500000.0
2009-10-02 15:26:00,16.088,16.088,15.962,15.962,450000.0
2009-10-02 15:27:00,16.05,16.07,15.945,15.954,450000.0
2009-10-02 15:28:00,16.041,16.056,15.991,16.025,350000.0
2009-10-02 15:29:00,16.089,16.089,15.978,15.987,400000.0
2009-10-02 15:30:00,16.006,16.098,15.964,16.012,400000.0
2009-10-02 15:31:00,15.944,16.042,15.925,15.925,350000.0
2009-10-02 15:32:00,15.994,16.068,15.943,16.068,350000.0
2009-10-02 15:33:00,15.994,16.046,15.97,16.027,350000.0
2009-10-02 15:34:00,15.983,16.097,15.983,16.085,450000.0
2009-10-02 15:35:00,16.095,16.103,15.98,16.047,500000.0
2009-10-02 15:36:00,16.075,16.115,15.974,16.107,550000.0
2009-10-02 15:37:00,16.165,16.184,16.045,16.059,400000.0
2009-10-02 15:38:00,16.147,16.185,16.034,16.034,400000.0
2009-10-02 15:39:00,16.081,16.177,16.081,16.111,350000.0
2009-10-02 15:40:00,16.065,16.153,16.05,16.114,550000.0
2009-10-02 15:41:00,16.059,16.2,16.059,16.2,500000.0
2009-10-02 15:42:00,16.181,16.235,16.111,16.123,400000.0
2009-10-02 15:43:00,16.184,16.19,16.049,16.116,350000.0
2009-10-02 15:44:00,16.167,16.215,16.087,16.197,550000.0
2009-10-02 15:45:00,16.116,16.253,16.103,16.145,400000.0
2009-10-02 15:46:00,16.242,16.263,16.143,16.251,350000.0
2009-10-02 15:47:00,16.243,16.269,16.115,16.138,550000.0
2009-10-02 15:48:00,16.155,16.237,16.155,16.206,350000.0
2009-10-02 15:49:00,16.272,16.292,16.219,16.292,350000.0
2009-10-02 15:50:00,16.201,16.329,16.201,16.236,550000.0
2009-10-02 15:51:00,16.215,16.306,16.198,16.306,500000.0
2009-10-02 15:52:00,16.215,16.345,16.215,16.219,350000.0
2009-10-02 15:53:00,16.355,16.355,16.224,16.249,400000.0
2009-10-02 15:54:00,16.312,16.355,16.221,16.326,450000.0
2009-10-02 15:55:00,16.249,16.321,16.189,16.206,350000.0
2009-10-02 15:56:00,16.311,16.313,16.161,16.161,450000.0
2009-10-02 15:57:00,16.156,16.282,16.147,16.216,350000.0
2009-10-02 15:58:00,16.188,16.284,16.16,16.266,350000.0
2009-10-02 15:59:00,16.278,16.29,16.194,16.203,450000.0
2009-10-02 16:00:00,16.146,16.266,16.146,16.255,550000.0
2009-10-02 16:01:00,16.234,16.268,16.145,16.247,450000.0
2009-10-02 16:02:00,16.276,16.321,16.21,16.321,450000.0
2009-10-02 16:03:00,16.328,16.385,16.218,16.385,550000.0
2009-10-02 16:04:00,16.268,16.375,16.268,16.375,500000.0
2009-10-02 16:05:00,16.357,16.369,16.231,16.231,650000.0
2009-10-02 16:06:00,16.244,16.33,16.244,16.259,500000.0
2009-10-02 16:07:00,16.256,16.366,16.245,16.262,350000.0
2009-10-02 16:08:00,16.224,16.362,16.224,16.273,450000.0
2009-10-02 16:09:00,16.225,16.325,16.21,16.325,350000.0
2009-10-02 16:10:00,16.324,16.324,16.199,16.216,350000.0
2009-10-02 16:11:00,16.235,16.37,16.211,16.304,450000.0
2009-10-02 16:12:00,16.302,16.356,16.232,16.241,600000.0
2009-10-02 16:13:00,16.281,16.302,16.169,16.228,450000.0
2009-10-02 16:14:00,16.215,16.322,16.178,16.178,400000.0
2009-10-02 16:15:00,16.278,16.32,16.162,16.292,400000.0
2009-10-02 16:16:00,16.266,16.334,16.211,16.282,550000.0
2009-10-02 16:17:00,16.182,16.292,16.182,16.292,350000.0
2009-10-02 16:18:00,16.321,16.329,16.203,16.312,400000.0
2009-10-02 16:19:00,16.209,16.327,16.209,16.298,500000.0
2009-10-02 16:20:00,16.302,16.345,16.216,16.337,550000.0
2009-10-02 16:21:00,16.246,16.353,16.207,16.353,400000.0
2009-10-02 16:22:00,16.327,16.327,16.228,16.282,450000.0
2009-10-02 16:23:00,16.336,16.361,16.206,16.361,500000.0
2009-10-02 16:24:00,16.319,16.323,16.238,16.323,400000.0
2009-10-02 16:25:00,16.274,16.38,16.242,16.354,350000.0
2009-10-02 16:26:00,16.323,16.387,16.268,16.364,400000.0
2009-10-02 16:27:00,16.315,16.373,16.222,16.373,650000.0
2009-10-02 16:28:00,16.333,16.347,16.234,16.323,550000.0
2009-10-02 16:29:00,16.289,16.368,16.252,16.351,400000.0
2009-10-02 16:30:00,16.367,16.384,16.244,16.284,600000.0
2009-10-02 16:31:00,16.275,16.437,16.275,16.417,350000.0
2009-10-02 16:32:00,16.379,16.412,16.281,16.412,450000.0
2009-10-02 16:33:00,16.362,16.397,16.278,16.397,450000.0
2009-10-02 16:34:00,16.388,16.428,16.337,16.384,350000.0
2009-10-02 16:35:00,16.304,16.378,16.288,16.325,400000.0
2009-10-02 16:36:00,16.319,16.426,16.319,16.392,400000.0
2009-10-02 16:37:00,16.366,16.366,16.257,16.297,500000.0
2009-10-02 16:38:00,16.261,16.407,16.261,16.356,450000.0
2009-10-02 16:39:00,16.375,16.375,16.285,16.361,500000.0
2009-10-02 16:40:00,16.274,16.353,16.274,16.291,450000.0
2009-10-02 16:41:00,16.219,16.35,16.174,16.285,400000.0
2009-10-02 16:42:00,16.28,16.334,16.171,16.252,700000.0
2009-10-02 16:43:00,16.195,16.324,16.195,16.28,400000.0
2009-10-02 16:44:00,16.244,16.264,16.156,16.212,400000.0
2009-10-02 16:45:00,16.196,16.293,16.172,16.293,350000.0
2009-10-02 16:46:00,16.208,16.289,16.206,16.273,500000.0
2009-10-02 16:47:00,16.171,16.259,16.146,16.164,600000.0
2009-10-02 16:48:00,16.222,16.293,16.162,16.256,450000.0
2009-10-02 16:49:00,16.233,16.272,16.15,16.15,450000.0
2009-10-02 16:50:00,16.172,16.288,16.172,16.24,350000.0
2009-10-02 16:51:00,16.224,16.295,16.142,16.166,500000.0
2009-10-02 16:52:00,16.16,16.278,16.149,16.255,350000.0
2009-10-02 16:53:00,16.208,16.266,16.116,16.131,450000.0
2009-10-02 16:54:00,16.205,16.216,16.102,16.168,400000.0
2009-10-02 16:55:00,16.109,16.253,16.109,16.223,350000.0
2009-10-02 16:56:00,16.158,16.248,16.123,16.135,400000.0
2009-10-02 16:57:00,16.202,16.217,16.107,16.194,850000.0
2009-10-02 16:58:00,16.121,16.23,16.092,16.095,450000.0
2009-10-02 16:59:00,16.137,16.255,16.137,16.153,400000.0
2009-10-02 17:00:00,16.158,16.251,16.115,16.232,350000.0
2009-10-02 17:01:00,16.228,16.228,16.095,16.208,400000.0
2009-10-02 17:02:00,16.153,16.244,16.153,16.199,400000.0
2009-10-02 17:03:00,16.246,16.246,16.137,16.227,400000.0
2009-10-02 17:04:00,16.26,16.284,16.146,16.167,400000.0
2009-10-02 17:05:00,16.183,16.265,16.151,16.181,600000.0
2009-10-02 17:06:00,16.229,16.271,16.146,16.245,400000.0
2009-10-02 17:07:00,16.213,16.306,16.186,16.186,550000.0
2009-10-02 17:08:00,16.277,16.277,16.158,16.181,350000.0
2009-10-02 17:09:00,16.265,16.265,16.125,16.236,450000.0
2009-10-02 17:10:00,16.253,16.259,16.176,16.231,400000.0
2009-10-02 17:11:00,16.221,16.263,16.107,16.107,400000.0
2009-10-02 17:12:00,16.117,16.17,16.078,16.159,400000.0
2009-10-02 17:13:00,16.075,16.213,16.075,16.213,600000.0
2009-10-02 17:14:00,16.141,16.224,16.102,16.102,350000.0
2009-10-02 17:15:00,16.125,16.22,16.125,16.22,350000.0
2009-10-02 17:16:00,16.144,16.194,16.068,16.144,500000.0
2009-10-02 17:17:00,16.158,16.212,16.1,16.165,400000.0
2009-10-02 17:18:00,16.208,16.267,16.149,16.182,550000.0
2009-10-02 17:19:00,16.225,16.299,16.146,16.194,550000.0
2009-10-02 17:20:00,16.247,16.247,16.093,16.12,350000.0
2009-10-02 17:21:00,16.245,16.245,16.096,16.149,350000.0
2009-10-02 17:22:00,16.156,16.237,16.119,16.138,450000.0
2009-10-02 17:23:00,16.206,16.251,16.126,16.142,400000.0
2009-10-02 17:24:00,16.149,16.279,16.12,16.24,550000.0
2009-10-02 17:25:00,16.272,16.272,16.15,16.217,450000.0
2009-10-02 17:26:00,16.137,16.247,16.134,16.197,450000.0
2009-10-02 17:27:00,16.257,16.275,16.154,16.228,650000.0
2009-10-02 17:28:00,16.125,16.267,16.125,16.226,350000.0
2009-10-02 17:29:00,16.176,16.261,16.167,16.261,400000.0
2009-10-02 17:30:00,16.151,16.253,16.129,16.226,450000.0
2009-10-02 17:31:00,16.215,16.276,16.142,16.242,600000.0
2009-10-02 17:32:00,16.218,16.255,16.158,16.173,500000.0
2009-10-02 17:33:00,16.206,16.294,16.199,16.256,400000.0
2009-10-02 17:34:00,16.197,16.274,16.146,16.181,400000.0
2009-10-02 17:35:00,16.276,16.276,16.137,16.173,500000.0
2009-10-02 17:36:00,16.148,16.237,16.145,16.237,350000.0
2009-10-02 17:37:00,16.206,16.259,16.133,16.19,350000.0
2009-10-02 17:38:00,16.226,16.251,16.127,16.127,500000.0
2009-10-02 17:39:00,16.263,16.316,16.179,16.294,600000.0
2009-10-02 17:40:00,16.208,16.23,16.137,16.23,550000.0
2009-10-02 17:41:00,16.251,16.251,16.126,16.223,750000.0
2009-10-02 17:42:00,16.233,16.235,16.121,16.173,400000.0
2009-10-02 17:43:00,16.223,16.223,16.075,16.087,450000.0
2009-10-02 17:44:00,16.204,16.268,16.111,16.111,650000.0
2009-10-02 17:45:00,16.149,16.24,16.119,16.127,550000.0
2009-10-02 17:46:00,16.133,16.183,16.075,16.104,350000.0
2009-10-02 17:47:00,16.227,16.227,16.038,16.045,400000.0
2009-10-02 17:48:00,16.1,16.168,16.039,16.158,450000.0
2009-10-02 17:49:00,16.049,16.188,16.049,16.15,650000.0
2009-10-02 17:50:00,16.135,16.164,16.082,16.093,500000.0
2009-10-02 17:51:00,16.115,16.155,16.046,16.151,550000.0
2009-10-02 17:52:00,16.167,16.167,16.015,16.128,450000.0
2009-10-02 17:53:00,16.11,16.171,16.06,16.155,550000.0
2009-10-02 17:54:00,16.096,16.173,16.09,16.128,350000.0
2009-10-02 17:55:00,16.182,16.182,16.031,16.097,550000.0
2009-10-02 17:56:00,16.075,16.164,16.046,16.108,500000.0
2009-10-02 17:57:00,16.178,16.178,16.057,16.139,400000.0
2009-10-02 17:58:00,16.13,16.178,16.062,16.178,400000.0
2009-10-02 17:59:00,16.169,16.174,16.076,16.095,600000.0
2009-10-02 18:00:00,16.069,16.155,16.069,16.07,450000.0
2009-10-02 18:01:00,16.059,16.169,16.059,16.085,400000.0
2009-10-02 18:02:00,16.138,16.142,16.092,16.142,350000.0
2009-10-02 18:03:00,16.157,16.208,16.081,16.164,550000.0
2009-10-02 18:04:00,16.155,16.221,16.063,16.209,450000.0
2009-10-02 18:05:00,16.134,16.164,16.024,16.164,750000.0
2009-10-02 18:06:00,16.172,16.214,16.066,16.116,450000.0
2009-10-02 18:07:00,16.159,16.21,16.062,16.178,400000.0
2009-10-02 18:08:00,16.074,16.197,16.066,16.197,400000.0
2009-10-02 18:09:00,16.186,16.196,16.085,16.087,800000.0
2009-10-02 18:10:00,16.117,16.198,16.062,16.176,400000.0
2009-10-02 18:11:00,16.082,16.155,16.058,16.155,1500000.0
2009-10-02 18:12:00,16.155,16.155,16.084,16.138,400000.0
2009-10-02 18:13:00,16.196,16.196,16.071,16.164,400000.0
2009-10-02 18:14:00,16.1,16.181,16.065,16.181,450000.0
2009-10-02 18:15:00,16.102,16.158,16.049,16.091,2000000.0
2009-10-02 18:16:00,16.128,16.171,16.072,16.072,400000.0
2009-10-02 18:17:00,16.164,16.212,16.102,16.185,350000.0
2009-10-02 18:18:00,16.127,16.183,16.063,16.064,550000.0
2009-10-02 18:19:00,16.138,16.191,16.064,16.073,400000.0
2009-10-02 18:20:00,16.081,16.225,16.081,16.133,550000.0
2009-10-02 18:21:00,16.147,16.164,16.046,16.058,350000.0
2009-10-02 18:22:00,16.091,16.195,16.031,16.061,1550000.0
2009-10-02 18:23:00,16.069,16.149,16.058,16.062,1600000.0
2009-10-02 18:24:00,16.16,16.208,16.058,16.063,1450000.0
2009-10-02 18:25:00,16.077,16.256,16.067,16.07,1950000.0
2009-10-02 18:26:00,16.047,16.128,16.047,16.097,400000.0
2009-10-02 18:27:00,16.061,16.065,16.017,16.053,350000.0
2009-10-02 18:28:00,16.071,16.198,16.066,16.099,450000.0
2009-10-02 18:29:00,16.107,16.18,16.058,16.058,450000.0
2009-10-02 18:30:00,16.065,16.186,16.062,16.081,1400000.0
2009-10-02 18:31:00,16.105,16.153,16.074,16.089,1550000.0
2009-10-02 18:32:00,16.147,16.173,16.055,16.134,400000.0
2009-10-02 18:33:00,16.141,16.141,16.026,16.074,350000.0
2009-10-02 18:34:00,16.155,16.19,16.089,16.103,400000.0
2009-10-02 18:35:00,16.09,16.165,16.04,16.097,1500000.0
2009-10-02 18:36:00,16.146,16.181,16.054,16.181,350000.0
2009-10-02 18:37:00,16.052,16.148,16.034,16.094,500000.0
2009-10-02 18:38:00,16.074,16.169,16.074,16.145,350000.0
2009-10-02 18:39:00,16.139,16.156,16.068,16.093,350000.0
2009-10-02 18:40:00,16.091,16.153,16.048,16.076,1800000.0
2009-10-02 18:41:00,16.082,16.189,16.072,16.072,1650000.0
2009-10-02 18:42:00,16.087,16.101,16.044,16.068,1500000.0
2009-10-02 18:43:00,16.089,16.146,16.012,16.106,1500000.0
2009-10-02 18:44:00,16.057,16.098,15.994,16.073,400000.0
2009-10-02 18:45:00,16.067,16.148,16.022,16.103,350000.0
2009-10-02 18:46:00,16.079,16.127,15.991,16.059,1450000.0
2009-10-02 18:47:00,16.065,16.119,15.992,16.119,550000.0
2009-10-02 18:48:00,16.087,16.117,16.026,16.083,1900000.0
2009-10-02 18:49:00,16.047,16.106,15.963,16.056,450000.0
2009-10-02 18:50:00,16.052,16.124,16.047,16.068,500000.0
2009-10-02 18:51:00,16.037,16.161,16.019,16.019,400000.0
2009-10-02 18:52:00,16.094,16.129,15.974,16.093,500000.0
2009-10-02 18:53:00,16.092,16.121,16.045,16.084,1250000.0
2009-10-02 18:54:00,16.072,16.091,16.014,16.028,1800000.0
2009-10-02 18:55:00,15.993,16.081,15.993,16.025,450000.0
2009-10-02 18:56:00,16.027,16.08,15.962,16.032,1300000.0
2009-10-02 18:57:00,15.972,16.072,15.968,15.984,400000.0
2009-10-02 18:58:00,16.048,16.057,15.972,16.046,1250000.0
2009-10-02 18:59:00,16.016,16.076,15.963,16.059,1500000.0
2009-10-02 19:00:00,16.075,16.077,15.919,16.0,450000.0
2009-10-02 19:01:00,16.037,16.072,15.967,16.012,550000.0
2009-10-02 19:02:00,16.108,16.13,16.024,16.115,500000.0
2009-10-02 19:03:00,16.083,16.113,16.014,16.026,400000.0
2009-10-02 19:04:00,16.095,16.11,16.063,16.063,350000.0
2009-10-02 19:05:00,16.029,16.117,16.004,16.117,400000.0
2009-10-02 19:06:00,16.023,16.136,16.011,16.034,400000.0
2009-10-02 19:07:00,16.141,16.147,16.044,16.089,550000.0
2009-10-02 19:08:00,16.035,16.124,16.0,16.095,500000.0
2009-10-02 19:09:00,16.128,16.128,16.035,16.078,350000.0
2009-10-02 19:10:00,16.165,16.165,16.058,16.092,350000.0
2009-10-02 19:11:00,16.035,16.132,16.035,16.107,150000.0
2009-10-02 19:12:00,16.155,16.192,16.106,16.192,350000.0
2009-10-02 19:13:00,16.143,16.161,16.034,16.161,350000.0
2009-10-02 19:14:00,16.03,16.177,16.03,16.067,550000.0
2009-10-02 19:15:00,16.108,16.197,16.073,16.161,400000.0
2009-10-02 19:16:00,16.138,16.17,16.092,16.092,350000.0
2009-10-02 19:17:00,16.157,16.211,16.072,16.163,350000.0
2009-10-02 19:18:00,16.144,16.185,16.068,16.11,450000.0
2009-10-02 19:19:00,16.153,16.185,16.053,16.182,350000.0
2009-10-02 19:20:00,16.083,16.206,16.083,16.158,400000.0
2009-10-02 19:21:00,16.044,16.167,16.044,16.099,400000.0
2009-10-02 19:22:00,16.185,16.217,16.098,16.153,400000.0
2009-10-02 19:23:00,16.059,16.183,16.059,16.13,400000.0
2009-10-02 19:24:00,16.053,16.158,16.024,16.158,550000.0
2009-10-02 19:25:00,16.115,16.204,16.065,16.078,550000.0
2009-10-02 19:26:00,16.084,16.167,16.042,16.079,450000.0
2009-10-02 19:27:00,16.107,16.147,16.041,16.041,350000.0
2009-10-02 19:28:00,16.13,16.185,16.12,16.16,350000.0
2009-10-02 19:29:00,16.161,16.163,16.031,16.047,500000.0
2009-10-02 19:30:00,16.174,16.174,16.037,16.147,350000.0
2009-10-02 19:31:00,16.134,16.168,16.033,16.168,450000.0
2009-10-02 19:32:00,16.126,16.177,16.025,16.025,400000.0
2009-10-02 19:33:00,16.099,16.15,16.045,16.124,350000.0
2009-10-02 19:34:00,16.11,16.11,15.998,16.023,400000.0
2009-10-02 19:35:00,16.11,16.168,16.008,16.148,550000.0
2009-10-02 19:36:00,16.107,16.135,16.008,16.045,350000.0
2009-10-02 19:37:00,16.046,16.126,15.996,16.11,350000.0
2009-10-02 19:38:00,16.09,16.097,15.97,16.097,400000.0
2009-10-02 19:39:00,16.102,16.102,15.948,15.999,400000.0
2009-10-02 19:40:00,16.023,16.117,16.002,16.111,550000.0
2009-10-02 19:41:00,16.089,16.089,15.987,16.014,350000.0
2009-10-02 19:42:00,16.055,16.111,16.016,16.091,400000.0
2009-10-02 19:43:00,16.125,16.161,16.041,16.161,400000.0
2009-10-02 19:44:00,16.14,16.151,16.058,16.058,400000.0
2009-10-02 19:45:00,16.051,16.147,16.051,16.119,500000.0
2009-10-02 19:46:00,16.068,16.152,16.068,16.116,350000.0
2009-10-02 19:47:00,16.029,16.132,16.029,16.038,400000.0
2009-10-02 19:48:00,16.025,16.168,16.025,16.097,550000.0
2009-10-02 19:49:00,16.103,16.17,16.048,16.136,350000.0
2009-10-02 19:50:00,16.141,16.204,16.068,16.069,550000.0
2009-10-02 19:51:00,16.153,16.158,16.027,16.076,400000.0
2009-10-02 19:52:00,16.057,16.156,16.031,16.153,350000.0
2009-10-02 19:53:00,16.152,16.152,16.012,16.123,250000.0
2009-10-02 19:54:00,16.12,16.139,16.043,16.043,400000.0
2009-10-02 19:55:00,16.154,16.172,16.023,16.023,500000.0
2009-10-02 19:56:00,16.083,16.156,16.026,16.026,500000.0
2009-10-02 19:57:00,16.147,16.153,16.009,16.153,500000.0
2009-10-02 19:58:00,16.127,16.154,16.021,16.14,500000.0
2009-10-02 19:59:00,16.099,16.147,16.026,16.026,350000.0
2009-10-02 20:00:00,16.109,16.109,15.957,16.079,400000.0
2009-10-02 20:01:00,16.089,16.136,15.993,16.115,600000.0
2009-10-02 20:02:00,16.079,16.111,15.979,16.111,450000.0
2009-10-02 20:03:00,16.07,16.112,16.044,16.044,500000.0
2009-10-02 20:04:00,16.003,16.115,15.976,16.115,400000.0
2009-10-02 20:05:00,16.077,16.143,16.007,16.065,550000.0
2009-10-02 20:06:00,16.032,16.164,16.032,16.122,450000.0
2009-10-02 20:07:00,16.065,16.165,16.029,16.091,500000.0
2009-10-02 20:08:00,16.104,16.138,16.015,16.046,400000.0
2009-10-02 20:09:00,16.132,16.132,16.035,16.131,400000.0
2009-10-02 20:10:00,16.095,16.139,16.002,16.111,550000.0
2009-10-02 20:11:00,16.125,16.147,16.016,16.016,500000.0
2009-10-02 20:12:00,16.101,16.121,16.053,16.053,400000.0
2009-10-02 20:13:00,16.07,16.187,16.07,16.133,550000.0
2009-10-02 20:14:00,16.09,16.09,16.019,16.043,150000.0
2009-10-02 20:15:00,16.064,16.143,15.996,16.141,350000.0
2009-10-02 20:16:00,16.052,16.181,16.028,16.105,550000.0
2009-10-02 20:17:00,16.006,16.111,16.006,16.111,500000.0
2009-10-02 20:18:00,16.117,16.151,16.03,16.138,350000.0
2009-10-02 20:19:00,16.086,16.144,16.007,16.053,550000.0
2009-10-02 20:20:00,16.104,16.135,15.974,16.101,400000.0
2009-10-02 20:21:00,16.033,16.148,16.03,16.098,350000.0
2009-10-02 20:22:00,16.133,16.162,16.035,16.106,500000.0
2009-10-02 20:23:00,16.13,16.142,16.041,16.108,350000.0
2009-10-02 20:24:00,16.098,16.142,16.007,16.098,500000.0
2009-10-02 20:25:00,16.01,16.145,16.01,16.024,350000.0
2009-10-02 20:26:00,16.128,16.128,16.016,16.036,400000.0
2009-10-02 20:27:00,16.091,16.138,16.028,16.112,350000.0
2009-10-02 20:28:00,16.123,16.177,16.02,16.02,350000.0
2009-10-02 20:29:00,16.146,16.153,16.021,16.096,350000.0
2009-10-02 20:30:00,16.05,16.141,16.006,16.097,550000.0
2009-10-02 20:31:00,16.104,16.104,16.006,16.006,350000.0
2009-10-02 20:32:00,16.026,16.141,16.0,16.141,400000.0
2009-10-02 20:33:00,16.019,16.127,16.0,16.115,350000.0
2009-10-02 20:34:00,16.057,16.215,16.05,16.146,550000.0
2009-10-02 20:35:00,16.134,16.136,16.021,16.134,450000.0
2009-10-02 20:36:00,16.06,16.178,16.04,16.04,350000.0
2009-10-02 20:37:00,16.081,16.163,16.031,16.054,400000.0
2009-10-02 20:38:00,16.16,16.17,16.16,16.16,350000.0
2009-10-02 20:39:00,16.119,16.143,16.073,16.073,350000.0
2009-10-02 20:40:00,16.073,16.126,15.978,16.017,550000.0
2009-10-02 20:41:00,16.011,16.12,16.011,16.043,500000.0
2009-10-02 20:42:00,16.117,16.157,16.012,16.037,350000.0
2009-10-02 20:43:00,16.022,16.185,16.022,16.135,500000.0
2009-10-02 20:45:00,16.151,16.172,16.04,16.151,550000.0
2009-10-02 20:46:00,16.019,16.14,16.004,16.138,350000.0
2009-10-02 20:47:00,16.145,16.145,16.143,16.143,100000.0
2009-10-02 20:48:00,16.082,16.126,16.029,16.085,350000.0
2009-10-02 20:49:00,16.123,16.123,15.96,16.055,350000.0
2009-10-02 20:50:00,16.034,16.157,16.024,16.024,350000.0
2009-10-02 20:51:00,16.118,16.118,15.977,16.06,350000.0
2009-10-02 20:52:00,16.001,16.105,15.991,16.003,350000.0
2009-10-02 20:53:00,16.004,16.14,15.987,15.987,250000.0
2009-10-02 20:54:00,16.073,16.089,15.941,15.981,450000.0
2009-10-02 20:55:00,16.028,16.142,16.019,16.142,350000.0
2009-10-02 20:56:00,16.077,16.116,15.992,16.068,450000.0
2009-10-02 20:57:00,16.114,16.122,16.011,16.119,350000.0
2009-10-02 20:58:00,16.097,16.136,16.097,16.103,350000.0
2009-10-02 20:59:00,16.063,16.139,16.002,16.092,300000.0
2009-10-02 21:00:00,16.084,16.138,16.001,16.039,500000.0
2009-10-02 21:01:00,16.04,16.12,16.019,16.019,500000.0
2009-10-02 21:02:00,16.078,16.115,16.008,16.074,350000.0
2009-10-02 21:03:00,16.125,16.173,16.014,16.014,600000.0
2009-10-02 21:04:00,16.029,16.103,15.994,16.103,300000.0
2009-10-02 21:05:00,16.046,16.108,15.986,15.986,250000.0
2009-10-02 21:06:00,16.085,16.115,16.085,16.114,150000.0
2009-10-02 21:07:00,15.965,16.078,15.943,16.076,450000.0
2009-10-02 21:08:00,16.083,16.113,15.977,16.08,450000.0
2009-10-02 21:09:00,16.022,16.141,16.022,16.083,200000.0
2009-10-02 21:10:00,16.094,16.132,15.999,16.104,650000.0
2009-10-02 21:11:00,16.13,16.173,16.023,16.129,450000.0
2009-10-02 21:12:00,16.063,16.126,16.022,16.087,350000.0
2009-10-02 21:13:00,16.101,16.13,16.008,16.13,400000.0
2009-10-02 21:14:00,16.14,16.14,16.13,16.14,350000.0
2009-10-02 21:15:00,16.117,16.12,16.044,16.044,350000.0
2009-10-02 21:16:00,16.082,16.082,16.002,16.036,350000.0
2009-10-02 21:17:00,16.014,16.128,15.984,16.013,500000.0
2009-10-02 21:18:00,16.007,16.092,15.979,16.02,400000.0
2009-10-02 21:19:00,15.977,16.143,15.977,16.091,400000.0
2009-10-02 21:20:00,16.125,16.162,16.014,16.021,850000.0
2009-10-02 21:21:00,15.989,16.099,15.989,16.09,400000.0
2009-10-02 21:22:00,16.099,16.126,16.025,16.025,400000.0
2009-10-02 21:23:00,16.021,16.108,16.021,16.081,400000.0
2009-10-02 21:24:00,16.14,16.15,16.14,16.14,250000.0
2009-10-02 21:25:00,16.086,16.129,16.017,16.09,250000.0
2009-10-02 21:26:00,16.053,16.107,15.987,15.987,450000.0
2009-10-02 21:27:00,15.984,16.095,15.95,16.061,550000.0
2009-10-02 21:28:00,16.018,16.101,15.948,16.101,450000.0
2009-10-02 21:29:00,16.104,16.125,15.997,16.088,250000.0
2009-10-02 21:30:00,16.095,16.127,15.994,16.009,600000.0
2009-10-02 21:31:00,15.992,16.068,15.99,16.05,500000.0
2009-10-02 21:32:00,16.024,16.109,16.024,16.04,400000.0
2009-10-02 21:33:00,15.998,16.097,15.972,16.039,400000.0
2009-10-02 21:34:00,16.035,16.134,16.002,16.04,600000.0
2009-10-02 21:35:00,16.13,16.14,16.13,16.14,400000.0
2009-10-02 21:36:00,16.086,16.1,15.964,16.1,400000.0
2009-10-02 21:37:00,16.087,16.1,15.963,16.1,350000.0
2009-10-02 21:38:00,16.002,16.056,16.002,16.056,350000.0
2009-10-02 21:39:00,16.021,16.074,15.986,16.054,350000.0
2009-10-02 21:40:00,16.06,16.101,15.977,16.101,750000.0
2009-10-02 21:41:00,16.021,16.101,16.009,16.072,450000.0
2009-10-02 21:42:00,16.002,16.045,15.921,15.921,350000.0
2009-10-02 21:43:00,16.015,16.099,16.015,16.047,350000.0
2009-10-02 21:44:00,16.053,16.073,15.94,16.073,350000.0
2009-10-02 21:45:00,16.06,16.06,15.962,16.041,250000.0
2009-10-02 21:46:00,16.065,16.071,15.942,15.951,250000.0
2009-10-02 21:47:00,15.953,16.074,15.953,16.074,350000.0
2009-10-02 21:48:00,15.988,16.095,15.953,16.055,400000.0
2009-10-02 21:49:00,15.946,16.055,15.946,15.98,450000.0
2009-10-02 21:50:00,16.059,16.068,15.947,15.954,700000.0
2009-10-02 21:51:00,16.04,16.075,15.946,16.034,500000.0
2009-10-02 21:52:00,16.018,16.071,15.929,15.96,450000.0
2009-10-02 21:53:00,16.031,16.039,15.91,15.943,300000.0
2009-10-02 21:54:00,16.066,16.066,15.946,15.966,350000.0
2009-10-02 21:55:00,16.046,16.051,15.938,15.994,350000.0
2009-10-02 21:56:00,16.075,16.098,16.012,16.061,400000.0
2009-10-02 21:57:00,15.982,16.044,15.982,16.011,300000.0
2009-10-02 21:58:00,16.089,16.089,15.97,15.97,350000.0
2009-10-02 21:59:00,15.993,16.079,15.982,16.079,450000.0
2009-10-02 22:00:00,15.967,16.07,15.967,16.014,200000.0
2009-10-02 22:01:00,16.066,16.066,15.946,15.965,350000.0
2009-10-02 22:02:00,16.041,16.102,15.973,16.081,500000.0
2009-10-02 22:03:00,15.965,16.114,15.965,15.996,400000.0
2009-10-02 22:04:00,16.075,16.075,15.935,15.967,500000.0
2009-10-02 22:05:00,16.053,16.077,15.989,16.026,350000.0
2009-10-02 22:06:00,16.073,16.073,15.981,15.999,350000.0
2009-10-02 22:07:00,16.1,16.11,16.1,16.1,450000.0
2009-10-02 22:08:00,15.981,16.092,15.981,16.092,450000.0
2009-10-02 22:09:00,16.07,16.07,15.953,16.013,350000.0
2009-10-02 22:10:00,16.079,16.079,15.925,16.047,1100000.0
2009-10-02 22:11:00,15.993,16.063,15.976,16.013,350000.0
2009-10-02 22:12:00,16.072,16.116,15.969,16.103,400000.0
2009-10-02 22:13:00,15.976,16.062,15.976,15.976,350000.0
2009-10-02 22:14:00,16.084,16.084,15.961,15.996,350000.0
2009-10-02 22:15:00,16.022,16.022,16.022,16.022,50000.0
2009-10-02 22:16:00,16.079,16.12,16.024,16.024,350000.0
2009-10-02 22:17:00,16.022,16.022,16.02,16.02,100000.0
2009-10-02 22:18:00,16.11,16.11,16.11,16.11,750000.0
2009-10-02 22:19:00,16.041,16.085,15.941,16.034,750000.0
2009-10-02 22:20:00,16.016,16.115,15.978,16.075,1200000.0
2009-10-02 22:21:00,16.104,16.106,16.015,16.079,400000.0
2009-10-02 22:22:00,16.078,16.126,16.012,16.012,400000.0
2009-10-02 22:23:00,16.07,16.135,15.98,16.03,550000.0
2009-10-02 22:24:00,16.118,16.134,16.001,16.001,400000.0
2009-10-02 22:27:00,16.032,16.099,15.955,15.994,350000.0
2009-10-02 22:28:00,16.055,16.071,16.002,16.002,350000.0
2009-10-02 22:29:00,16.016,16.103,15.974,16.037,400000.0
2009-10-02 22:30:00,16.002,16.15,16.002,16.076,700000.0
2009-10-02 22:31:00,16.054,16.11,16.006,16.075,350000.0
2009-10-02 22:33:00,16.08,16.118,16.006,16.118,400000.0
2009-10-02 22:34:00,16.088,16.106,15.962,16.033,550000.0
2009-10-02 22:35:00,16.13,16.13,16.12,16.12,350000.0
2009-10-02 22:36:00,16.031,16.175,16.031,16.125,350000.0
2009-10-02 22:37:00,16.083,16.097,15.979,15.979,300000.0
2009-10-02 22:38:00,16.085,16.116,15.973,15.973,400000.0
2009-10-02 22:39:00,16.08,16.127,15.998,16.11,500000.0
2009-10-02 22:40:00,16.082,16.116,16.009,16.116,550000.0
2009-10-02 22:41:00,16.068,16.132,15.991,16.113,500000.0
2009-10-02 22:42:00,16.059,16.117,15.976,15.976,700000.0
2009-10-02 22:43:00,16.12,16.12,16.009,16.083,450000.0
2009-10-02 22:44:00,16.104,16.104,15.957,16.029,550000.0
2009-10-02 22:45:00,16.083,16.109,15.985,16.086,350000.0
2009-10-02 22:47:00,16.01,16.085,15.988,16.072,250000.0
2009-10-02 22:48:00,16.121,16.121,16.001,16.047,450000.0
2009-10-02 22:49:00,16.12,16.12,15.982,16.036,350000.0
2009-10-02 22:50:00,16.121,16.123,15.989,15.989,750000.0
2009-10-02 22:53:00,16.13,16.13,16.13,16.13,450000.0
2009-10-02 22:54:00,16.107,16.108,16.023,16.075,450000.0
2009-10-02 22:55:00,16.134,16.154,16.034,16.034,300000.0
2009-10-02 22:56:00,16.077,16.139,15.97,16.047,600000.0
2009-10-02 22:57:00,16.13,16.137,16.01,16.052,350000.0
2009-10-02 22:59:00,16.073,16.134,16.017,16.118,400000.0
2009-10-04 23:00:00,16.124,16.124,15.969,16.078,800000.0
2009-10-04 23:06:00,15.986,16.084,15.986,16.081,350000.0
2009-10-04 23:08:00,16.065,16.144,16.021,16.102,950000.0
2009-10-04 23:10:00,16.055,16.11,15.978,16.086,1050000.0
2009-10-04 23:15:00,16.068,16.118,15.98,16.118,450000.0
2009-10-04 23:18:00,16.068,16.134,16.027,16.115,350000.0
2009-10-04 23:20:00,16.059,16.105,15.978,15.978,350000.0
2009-10-04 23:30:00,16.108,16.108,15.975,16.071,450000.0
2009-10-04 23:34:00,16.107,16.107,16.087,16.087,100000.0
2009-10-04 23:37:00,16.013,16.129,16.013,16.129,100000.0
2009-10-04 23:38:00,16.104,16.104,15.968,15.968,300000.0
2009-10-04 23:39:00,16.048,16.125,16.026,16.125,250000.0
2009-10-04 23:40:00,16.044,16.111,15.973,16.111,700000.0
2009-10-04 23:41:00,16.012,16.103,15.961,16.103,200000.0
2009-10-04 23:50:00,15.994,16.114,15.994,16.004,950000.0
2009-10-04 23:54:00,16.065,16.109,15.985,16.089,400000.0
2009-10-05 00:00:00,16.117,16.165,16.001,16.055,1600000.0
2009-10-05 00:01:00,16.003,16.035,15.981,15.989,250000.0
2009-10-05 00:02:00,16.049,16.111,16.022,16.023,400000.0
2009-10-05 00:03:00,16.021,16.105,15.984,15.984,500000.0
2009-10-05 00:04:00,16.083,16.094,15.978,16.094,350000.0
2009-10-05 00:05:00,15.99,16.124,15.983,16.108,500000.0
2009-10-05 00:06:00,16.119,16.13,16.022,16.128,450000.0
2009-10-05 00:07:00,16.021,16.128,16.005,16.005,350000.0
2009-10-05 00:08:00,16.069,16.069,15.996,15.996,400000.0
2009-10-05 00:09:00,15.923,16.065,15.923,16.065,500000.0
2009-10-05 00:10:00,16.063,16.091,15.959,15.959,800000.0
2009-10-05 00:11:00,16.067,16.089,15.957,16.089,350000.0
2009-10-05 00:12:00,16.038,16.116,16.012,16.112,550000.0
2009-10-05 00:13:00,15.983,16.048,15.921,15.929,550000.0
2009-10-05 00:14:00,15.951,16.084,15.951,16.06,350000.0
2009-10-05 00:15:00,16.015,16.067,16.015,16.067,200000.0
2009-10-05 00:16:00,16.1,16.1,16.1,16.1,350000.0
2009-10-05 00:17:00,15.979,16.097,15.913,15.983,350000.0
2009-10-05 00:18:00,16.029,16.029,15.998,15.998,150000.0
2009-10-05 00:19:00,16.064,16.1,16.037,16.049,400000.0
2009-10-05 00:20:00,15.964,16.117,15.964,16.078,850000.0
2009-10-05 00:21:00,16.043,16.043,15.903,15.927,500000.0
2009-10-05 00:22:00,15.996,16.065,15.9,16.008,500000.0
2009-10-05 00:23:00,16.005,16.005,15.892,15.988,400000.0
2009-10-05 00:24:00,16.006,16.024,15.964,16.024,250000.0
2009-10-05 00:25:00,15.962,15.995,15.858,15.957,300000.0
2009-10-05 00:26:00,15.987,16.009,15.92,15.92,400000.0
2009-10-05 00:27:00,16.009,16.009,15.882,15.882,300000.0
2009-10-05 00:28:00,15.914,16.043,15.901,15.969,350000.0
2009-10-05 00:29:00,15.879,16.019,15.879,15.935,400000.0
2009-10-05 00:30:00,15.912,16.046,15.912,16.02,350000.0
2009-10-05 00:31:00,15.907,16.001,15.852,15.926,550000.0
2009-10-05 00:32:00,15.994,16.006,15.901,15.97,300000.0
2009-10-05 00:33:00,15.984,16.023,15.903,15.988,500000.0
2009-10-05 00:34:00,15.876,15.996,15.84,15.996,300000.0
2009-10-05 00:35:00,16.03,16.034,15.916,16.015,450000.0
2009-10-05 00:36:00,15.912,16.023,15.912,15.97,450000.0
2009-10-05 00:37:00,16.004,16.004,15.956,15.956,100000.0
2009-10-05 00:38:00,15.99,16.017,15.893,15.997,500000.0
2009-10-05 00:39:00,15.976,16.018,15.892,15.892,350000.0
2009-10-05 00:40:00,16.014,16.052,15.879,16.004,1300000.0
2009-10-05 00:41:00,15.946,16.039,15.934,15.995,350000.0
2009-10-05 00:42:00,16.03,16.03,15.885,16.013,450000.0
2009-10-05 00:43:00,15.86,16.032,15.86,16.022,500000.0
2009-10-05 00:44:00,16.021,16.039,15.943,16.019,250000.0
2009-10-05 00:45:00,16.002,16.002,15.886,15.915,350000.0
2009-10-05 00:46:00,16.011,16.031,15.888,16.026,400000.0
2009-10-05 00:47:00,15.977,16.0,15.854,15.854,400000.0
2009-10-05 00:48:00,16.046,16.113,15.951,15.951,450000.0
2009-10-05 00:49:00,15.98,16.095,15.865,16.002,550000.0
2009-10-05 00:50:00,15.896,16.051,15.892,15.892,450000.0
2009-10-05 00:51:00,16.034,16.078,15.942,15.942,600000.0
2009-10-05 00:52:00,15.975,16.015,15.841,16.015,350000.0
2009-10-05 00:53:00,16.028,16.031,15.925,16.031,200000.0
2009-10-05 00:54:00,16.026,16.026,15.92,15.92,400000.0
2009-10-05 00:55:00,15.918,16.024,15.918,15.95,400000.0
2009-10-05 00:56:00,16.049,16.06,15.98,16.048,550000.0
2009-10-05 00:57:00,15.94,16.05,15.926,15.977,400000.0
2009-10-05 00:58:00,15.925,16.025,15.922,15.925,400000.0
2009-10-05 00:59:00,16.021,16.066,15.952,16.054,350000.0
2009-10-05 01:00:00,16.065,16.065,15.893,16.047,1050000.0
2009-10-05 01:01:00,16.019,16.081,16.019,16.056,250000.0
2009-10-05 01:02:00,16.056,16.093,15.973,16.054,750000.0
2009-10-05 01:03:00,16.015,16.06,15.904,16.06,350000.0
2009-10-05 01:04:00,16.065,16.094,15.982,16.071,350000.0
2009-10-05 01:05:00,16.03,16.122,15.957,15.976,600000.0
2009-10-05 01:06:00,16.064,16.064,15.932,16.053,750000.0
2009-10-05 01:07:00,16.045,16.045,15.887,16.027,900000.0
2009-10-05 01:08:00,15.977,16.085,15.946,16.077,400000.0
2009-10-05 01:09:00,15.975,16.1,15.975,15.989,350000.0
2009-10-05 01:10:00,15.97,16.046,15.913,15.977,650000.0
2009-10-05 01:11:00,16.048,16.052,15.955,15.955,400000.0
2009-10-05 01:12:00,16.088,16.088,15.961,16.068,400000.0
2009-10-05 01:13:00,15.999,16.152,15.999,16.01,400000.0
2009-10-05 01:14:00,16.116,16.119,16.082,16.111,350000.0
2009-10-05 01:15:00,16.12,16.12,16.11,16.11,500000.0
2009-10-05 01:16:00,16.031,16.109,15.967,16.027,500000.0
2009-10-05 01:17:00,15.956,16.078,15.919,16.041,1050000.0
2009-10-05 01:18:00,16.11,16.12,16.11,16.11,350000.0
2009-10-05 01:19:00,16.101,16.126,16.035,16.035,350000.0
2009-10-05 01:20:00,16.052,16.105,15.987,16.099,750000.0
2009-10-05 01:21:00,16.088,16.088,16.017,16.017,100000.0
2009-10-05 01:22:00,16.114,16.124,15.995,15.995,550000.0
2009-10-05 01:23:00,16.04,16.05,15.925,15.938,450000.0
2009-10-05 01:24:00,16.079,16.114,15.994,16.114,400000.0
2009-10-05 01:25:00,16.047,16.089,16.038,16.065,450000.0
2009-10-05 01:26:00,16.022,16.102,15.982,16.034,350000.0
2009-10-05 01:27:00,16.083,16.111,15.982,16.111,550000.0
2009-10-05 01:28:00,16.059,16.102,15.97,16.059,400000.0
2009-10-05 01:29:00,16.084,16.114,15.983,16.076,400000.0
2009-10-05 01:30:00,16.097,16.097,15.972,16.067,600000.0
2009-10-05 01:31:00,16.081,16.084,15.972,16.046,400000.0
2009-10-05 01:32:00,16.07,16.089,15.957,16.063,550000.0
2009-10-05 01:33:00,16.068,16.098,16.018,16.044,650000.0
2009-10-05 01:34:00,15.991,16.101,15.991,16.101,400000.0
2009-10-05 01:35:00,16.027,16.089,15.972,15.979,550000.0
2009-10-05 01:36:00,16.023,16.08,15.937,15.988,750000.0
2009-10-05 01:37:00,16.06,16.068,15.948,16.061,450000.0
2009-10-05 01:38:00,16.032,16.119,15.976,16.119,350000.0
2009-10-05 01:39:00,16.075,16.109,15.992,16.101,800000.0
2009-10-05 01:40:00,16.065,16.108,16.031,16.056,700000.0
2009-10-05 01:41:00,16.128,16.128,15.975,16.083,500000.0
2009-10-05 01:42:00,16.072,16.107,16.015,16.052,550000.0
2009-10-05 01:43:00,16.106,16.133,16.005,16.095,700000.0
2009-10-05 01:44:00,16.03,16.174,15.973,16.093,700000.0
2009-10-05 01:45:00,15.959,16.089,15.943,16.089,800000.0
2009-10-05 01:46:00,16.114,16.152,16.01,16.13,900000.0
2009-10-05 01:47:00,16.065,16.132,16.055,16.132,850000.0
2009-10-05 01:48:00,16.09,16.09,15.965,16.002,400000.0
2009-10-05 01:49:00,16.133,16.149,16.062,16.123,550000.0
2009-10-05 01:50:00,16.111,16.145,15.979,16.097,500000.0
2009-10-05 01:51:00,16.016,16.116,16.016,16.116,300000.0
2009-10-05 01:52:00,16.105,16.136,16.033,16.077,400000.0
2009-10-05 01:53:00,16.011,16.092,15.994,16.026,900000.0
2009-10-05 01:54:00,16.082,16.111,15.986,16.047,500000.0
2009-10-05 01:55:00,16.083,16.1,15.99,16.082,600000.0
2009-10-05 01:56:00,16.093,16.107,16.025,16.025,450000.0
2009-10-05 01:57:00,16.07,16.104,15.979,15.987,650000.0
2009-10-05 01:58:00,16.101,16.132,16.041,16.084,500000.0
2009-10-05 01:59:00,16.08,16.196,16.059,16.141,400000.0
2009-10-05 02:00:00,16.14,16.15,16.13,16.14,350000.0
2009-10-05 02:01:00,16.09,16.164,16.019,16.019,350000.0
2009-10-05 02:02:00,16.106,16.126,15.999,15.999,300000.0
2009-10-05 02:03:00,16.042,16.139,16.042,16.128,400000.0
2009-10-05 02:04:00,16.132,16.141,16.026,16.041,400000.0
2009-10-05 02:05:00,16.049,16.146,15.983,15.983,750000.0
2009-10-05 02:06:00,16.135,16.174,16.05,16.05,800000.0
2009-10-05 02:07:00,16.089,16.179,16.075,16.075,600000.0
2009-10-05 02:08:00,16.116,16.116,16.039,16.039,250000.0
2009-10-05 02:09:00,16.163,16.2,16.065,16.181,850000.0
2009-10-05 02:10:00,16.125,16.165,16.025,16.148,500000.0
2009-10-05 02:11:00,16.118,16.144,16.058,16.058,400000.0
2009-10-05 02:12:00,16.099,16.149,16.0,16.121,400000.0
2009-10-05 02:13:00,16.15,16.16,16.15,16.15,550000.0
2009-10-05 02:14:00,16.13,16.198,16.056,16.163,550000.0
2009-10-05 02:15:00,16.128,16.128,16.025,16.025,350000.0
2009-10-05 02:16:00,16.007,16.163,16.007,16.115,450000.0
2009-10-05 02:17:00,16.146,16.149,15.98,16.036,1050000.0
2009-10-05 02:18:00,16.139,16.154,16.025,16.059,750000.0
2009-10-05 02:19:00,16.079,16.139,16.004,16.139,500000.0
2009-10-05 02:20:00,16.094,16.168,16.043,16.156,500000.0
2009-10-05 02:21:00,16.139,16.155,16.059,16.123,500000.0
2009-10-05 02:22:00,16.142,16.157,16.101,16.11,500000.0
2009-10-05 02:23:00,16.058,16.141,16.032,16.138,350000.0
2009-10-05 02:24:00,16.121,16.134,16.014,16.078,500000.0
2009-10-05 02:25:00,16.125,16.153,16.005,16.113,450000.0
2009-10-05 02:26:00,16.147,16.188,16.064,16.152,400000.0
2009-10-05 02:27:00,16.137,16.137,15.979,16.134,750000.0
2009-10-05 02:28:00,16.069,16.178,16.069,16.159,450000.0
2009-10-05 02:29:00,16.169,16.169,16.017,16.141,1400000.0
2009-10-05 02:30:00,16.015,16.166,16.013,16.149,550000.0
2009-10-05 02:31:00,16.15,16.21,16.035,16.035,950000.0
2009-10-05 02:32:00,16.122,16.158,16.036,16.146,1100000.0
2009-10-05 02:33:00,16.11,16.122,15.962,16.122,550000.0
2009-10-05 02:34:00,16.034,16.119,16.01,16.069,350000.0
2009-10-05 02:35:00,16.09,16.173,16.068,16.167,550000.0
2009-10-05 02:36:00,16.035,16.148,15.984,16.051,550000.0
2009-10-05 02:37:00,16.163,16.163,16.051,16.068,400000.0
2009-10-05 02:38:00,16.108,16.173,16.013,16.155,400000.0
2009-10-05 02:39:00,16.015,16.135,16.015,16.11,350000.0
2009-10-05 02:40:00,16.056,16.174,16.016,16.078,250000.0
2009-10-05 02:41:00,16.061,16.2,16.061,16.136,800000.0
2009-10-05 02:42:00,16.1,16.142,16.043,16.133,400000.0
2009-10-05 02:43:00,16.108,16.172,16.053,16.171,500000.0
2009-10-05 02:44:00,16.076,16.163,16.07,16.163,200000.0
2009-10-05 02:45:00,16.018,16.151,16.018,16.148,550000.0
2009-10-05 02:46:00,16.152,16.158,16.061,16.147,750000.0
2009-10-05 02:47:00,16.116,16.154,16.112,16.154,250000.0
2009-10-05 02:48:00,16.148,16.15,16.024,16.024,900000.0
2009-10-05 02:49:00,16.146,16.163,16.028,16.153,700000.0
2009-10-05 02:50:00,16.057,16.188,16.057,16.104,750000.0
2009-10-05 02:51:00,16.144,16.157,16.047,16.119,700000.0
2009-10-05 02:52:00,16.108,16.142,16.02,16.142,450000.0
2009-10-05 02:53:00,16.11,16.111,15.984,15.984,550000.0
2009-10-05 02:54:00,16.083,16.09,15.993,16.09,400000.0
2009-10-05 02:55:00,15.986,16.138,15.986,16.095,700000.0
2009-10-05 02:56:00,16.115,16.134,16.01,16.11,1200000.0
2009-10-05 02:57:00,16.063,16.155,16.063,16.142,500000.0
2009-10-05 02:58:00,16.123,16.146,16.038,16.135,900000.0
2009-10-05 02:59:00,16.078,16.133,15.992,15.999,1200000.0
2009-10-05 03:00:00,16.067,16.18,16.04,16.137,350000.0
2009-10-05 03:01:00,16.132,16.14,16.074,16.14,200000.0
2009-10-05 03:02:00,16.079,16.094,16.079,16.094,100000.0
2009-10-05 03:03:00,16.002,16.139,16.002,16.138,350000.0
2009-10-05 03:04:00,16.149,16.152,16.04,16.04,550000.0
2009-10-05 03:05:00,16.02,16.137,16.017,16.07,350000.0
2009-10-05 03:06:00,16.127,16.168,16.067,16.067,300000.0
2009-10-05 03:07:00,16.127,16.127,15.986,16.065,550000.0
2009-10-05 03:08:00,16.047,16.176,16.041,16.041,250000.0
2009-10-05 03:09:00,16.083,16.187,16.083,16.147,500000.0
2009-10-05 03:10:00,16.049,16.193,16.049,16.139,350000.0
2009-10-05 03:11:00,16.154,16.181,16.144,16.177,250000.0
2009-10-05 03:12:00,16.193,16.196,16.055,16.06,500000.0
2009-10-05 03:13:00,16.055,16.203,16.055,16.104,550000.0
2009-10-05 03:14:00,16.097,16.182,16.058,16.135,300000.0
2009-10-05 03:15:00,16.149,16.173,16.081,16.108,400000.0
2009-10-05 03:16:00,16.171,16.188,16.045,16.181,300000.0
2009-10-05 03:17:00,16.136,16.183,16.136,16.18,300000.0
2009-10-05 03:18:00,16.148,16.185,16.148,16.178,300000.0
2009-10-05 03:19:00,16.068,16.177,16.026,16.106,600000.0
2009-10-05 03:20:00,16.178,16.208,16.087,16.205,550000.0
2009-10-05 03:21:00,16.174,16.188,16.121,16.186,400000.0
2009-10-05 03:22:00,16.13,16.169,16.018,16.163,500000.0
2009-10-05 03:23:00,16.127,16.127,16.061,16.083,250000.0
2009-10-05 03:24:00,16.193,16.2,16.084,16.172,350000.0
2009-10-05 03:25:00,16.2,16.21,16.2,16.21,550000.0
2009-10-05 03:26:00,16.063,16.179,16.058,16.064,550000.0
2009-10-05 03:27:00,16.107,16.162,16.052,16.162,350000.0
2009-10-05 03:28:00,16.174,16.222,16.09,16.152,400000.0
2009-10-05 03:29:00,16.12,16.203,16.068,16.17,850000.0
2009-10-05 03:30:00,16.148,16.16,16.012,16.16,450000.0
2009-10-05 03:31:00,16.038,16.201,16.038,16.118,500000.0
2009-10-05 03:32:00,16.145,16.169,16.045,16.045,500000.0
2009-10-05 03:33:00,16.06,16.179,16.041,16.099,500000.0
2009-10-05 03:34:00,16.087,16.183,16.047,16.047,300000.0
2009-10-05 03:36:00,16.173,16.173,16.14,16.163,150000.0
2009-10-05 03:37:00,16.075,16.101,16.03,16.101,350000.0
2009-10-05 03:38:00,16.103,16.154,16.056,16.111,350000.0
2009-10-05 03:39:00,16.085,16.157,16.053,16.121,500000.0
2009-10-05 03:40:00,16.091,16.159,16.022,16.095,450000.0
2009-10-05 03:41:00,16.098,16.181,16.057,16.089,350000.0
2009-10-05 03:42:00,16.027,16.152,16.014,16.127,400000.0
2009-10-05 03:43:00,16.098,16.143,16.012,16.114,400000.0
2009-10-05 03:44:00,16.144,16.158,16.011,16.13,550000.0
2009-10-05 03:45:00,16.16,16.162,16.025,16.136,450000.0
2009-10-05 03:46:00,16.149,16.215,16.102,16.102,450000.0
2009-10-05 03:47:00,16.096,16.163,16.044,16.131,350000.0
2009-10-05 03:48:00,16.052,16.172,16.052,16.172,400000.0
2009-10-05 03:49:00,16.026,16.132,16.026,16.085,400000.0
2009-10-05 03:50:00,16.144,16.155,15.999,16.155,550000.0
2009-10-05 03:51:00,16.117,16.178,16.027,16.143,400000.0
2009-10-05 03:52:00,16.099,16.154,16.046,16.13,400000.0
2009-10-05 03:53:00,16.075,16.172,16.029,16.172,550000.0
2009-10-05 03:54:00,16.13,16.159,16.077,16.132,250000.0
2009-10-05 03:55:00,16.129,16.176,16.088,16.133,400000.0
2009-10-05 03:56:00,16.134,16.179,16.1,16.178,300000.0
2009-10-05 03:58:00,16.17,16.17,16.17,16.17,450000.0
2009-10-05 03:59:00,16.177,16.177,16.059,16.106,450000.0
2009-10-05 04:00:00,16.13,16.148,16.032,16.055,250000.0
2009-10-05 04:01:00,16.073,16.073,16.035,16.058,200000.0
2009-10-05 04:02:00,16.157,16.169,16.075,16.097,250000.0
2009-10-05 04:03:00,16.074,16.173,16.055,16.119,350000.0
2009-10-05 04:04:00,16.14,16.182,16.072,16.14,500000.0
2009-10-05 04:05:00,16.095,16.18,16.071,16.071,450000.0
2009-10-05 04:06:00,16.134,16.134,16.104,16.104,100000.0
2009-10-05 04:07:00,16.1,16.146,16.019,16.059,400000.0
2009-10-05 04:08:00,16.168,16.174,16.168,16.172,150000.0
2009-10-05 04:09:00,16.191,16.191,16.063,16.135,700000.0
2009-10-05 04:10:00,16.167,16.182,16.072,16.072,150000.0
2009-10-05 04:11:00,16.065,16.182,16.065,16.149,350000.0
2009-10-05 04:12:00,16.143,16.145,16.025,16.126,400000.0
2009-10-05 04:13:00,16.179,16.179,16.086,16.086,100000.0
2009-10-05 04:14:00,16.18,16.19,16.18,16.18,350000.0
2009-10-05 04:15:00,16.149,16.195,16.068,16.068,350000.0
2009-10-05 04:17:00,16.158,16.203,16.08,16.119,400000.0
2009-10-05 04:18:00,16.087,16.131,16.066,16.066,400000.0
2009-10-05 04:19:00,16.165,16.184,16.042,16.042,550000.0
2009-10-05 04:20:00,16.177,16.179,16.103,16.103,300000.0
2009-10-05 04:21:00,16.164,16.196,16.056,16.056,350000.0
2009-10-05 04:22:00,16.115,16.162,16.064,16.137,350000.0
2009-10-05 04:23:00,16.047,16.159,16.047,16.097,250000.0
2009-10-05 04:24:00,16.144,16.159,16.051,16.159,450000.0
2009-10-05 04:25:00,16.2,16.2,16.18,16.18,200000.0
2009-10-05 04:26:00,16.14,16.14,16.066,16.111,200000.0
2009-10-05 04:27:00,16.103,16.143,16.023,16.142,500000.0
2009-10-05 04:28:00,16.084,16.084,16.066,16.067,250000.0
2009-10-05 04:29:00,16.18,16.19,16.18,16.19,350000.0
2009-10-05 04:30:00,16.174,16.187,16.106,16.171,350000.0
2009-10-05 04:31:00,16.143,16.199,16.064,16.064,350000.0
2009-10-05 04:32:00,16.138,16.138,16.138,16.138,50000.0
2009-10-05 04:33:00,16.09,16.181,16.09,16.172,400000.0
2009-10-05 04:34:00,16.19,16.19,16.17,16.18,100000.0
2009-10-05 04:35:00,16.13,16.13,16.104,16.104,100000.0
2009-10-05 04:37:00,16.21,16.21,16.21,16.21,350000.0
2009-10-05 04:38:00,16.086,16.131,16.027,16.027,350000.0
2009-10-05 04:39:00,16.19,16.2,16.17,16.17,350000.0
2009-10-05 04:40:00,16.109,16.155,16.028,16.028,350000.0
2009-10-05 04:42:00,16.088,16.149,16.057,16.116,300000.0
2009-10-05 04:45:00,16.057,16.167,16.039,16.141,450000.0
2009-10-05 04:46:00,16.12,16.168,16.024,16.059,400000.0
2009-10-05 04:47:00,16.073,16.149,16.051,16.09,350000.0
2009-10-05 04:48:00,16.18,16.19,16.17,16.18,550000.0
2009-10-05 04:49:00,16.137,16.205,16.059,16.177,550000.0
2009-10-05 04:50:00,16.119,16.165,16.044,16.165,250000.0
2009-10-05 04:51:00,16.107,16.155,16.016,16.05,650000.0
2009-10-05 04:52:00,16.135,16.175,16.076,16.102,400000.0
2009-10-05 04:53:00,16.102,16.133,16.071,16.071,400000.0
2009-10-05 04:54:00,16.103,16.16,16.051,16.16,300000.0
2009-10-05 04:55:00,16.043,16.139,15.995,16.139,550000.0
2009-10-05 04:56:00,16.044,16.179,16.038,16.177,400000.0
2009-10-05 04:57:00,16.118,16.215,16.068,16.068,350000.0
2009-10-05 04:58:00,16.127,16.164,16.007,16.137,900000.0
2009-10-05 04:59:00,16.156,16.211,16.039,16.171,800000.0
2009-10-05 05:00:00,16.115,16.18,16.052,16.159,500000.0
2009-10-05 05:01:00,16.162,16.193,16.043,16.193,350000.0
2009-10-05 05:02:00,16.189,16.19,16.082,16.146,400000.0
2009-10-05 05:03:00,16.215,16.215,16.077,16.131,250000.0
2009-10-05 05:04:00,16.148,16.175,16.087,16.087,200000.0
2009-10-05 05:05:00,16.224,16.224,16.101,16.139,450000.0
2009-10-05 05:06:00,16.209,16.214,16.098,16.153,550000.0
2009-10-05 05:07:00,16.1,16.251,16.1,16.185,600000.0
2009-10-05 05:08:00,16.134,16.224,16.134,16.174,750000.0
2009-10-05 05:09:00,16.173,16.231,16.065,16.178,700000.0
2009-10-05 05:10:00,16.09,16.176,16.056,16.103,600000.0
2009-10-05 05:11:00,16.121,16.178,16.121,16.178,250000.0
2009-10-05 05:12:00,16.115,16.221,16.078,16.134,500000.0
2009-10-05 05:13:00,16.237,16.248,16.126,16.166,450000.0
2009-10-05 05:14:00,16.167,16.167,16.061,16.08,250000.0
2009-10-05 05:15:00,16.24,16.24,16.22,16.23,400000.0
2009-10-05 05:16:00,16.23,16.24,16.23,16.24,400000.0
2009-10-05 05:17:00,16.116,16.204,16.116,16.202,400000.0
2009-10-05 05:18:00,16.148,16.215,16.113,16.134,450000.0
2009-10-05 05:19:00,16.128,16.209,16.062,16.062,450000.0
2009-10-05 05:20:00,16.13,16.13,16.125,16.125,100000.0
2009-10-05 05:21:00,16.129,16.22,16.077,16.077,350000.0
2009-10-05 05:22:00,16.102,16.202,16.067,16.202,400000.0
2009-10-05 05:23:00,16.179,16.199,16.115,16.199,400000.0
2009-10-05 05:24:00,16.196,16.221,16.112,16.207,350000.0
2009-10-05 05:25:00,16.108,16.172,16.108,16.109,250000.0
2009-10-05 05:26:00,16.181,16.195,16.03,16.03,550000.0
2009-10-05 05:27:00,16.18,16.18,16.033,16.051,300000.0
2009-10-05 05:28:00,16.12,16.198,16.065,16.084,200000.0
2009-10-05 05:29:00,16.202,16.202,16.202,16.202,100000.0
2009-10-05 05:30:00,16.155,16.16,16.011,16.16,450000.0
2009-10-05 05:31:00,16.2,16.2,16.19,16.2,350000.0
2009-10-05 05:32:00,16.053,16.167,16.047,16.047,350000.0
2009-10-05 05:33:00,16.087,16.155,16.087,16.146,450000.0
2009-10-05 05:34:00,16.095,16.142,16.095,16.129,300000.0
2009-10-05 05:35:00,16.09,16.175,16.05,16.05,350000.0
2009-10-05 05:36:00,16.154,16.197,16.067,16.16,400000.0
2009-10-05 05:37:00,16.061,16.169,16.061,16.087,400000.0
2009-10-05 05:38:00,16.116,16.192,16.034,16.168,500000.0
2009-10-05 05:39:00,16.087,16.188,16.073,16.155,350000.0
2009-10-05 05:40:00,16.161,16.206,16.086,16.086,250000.0
2009-10-05 05:41:00,16.131,16.131,16.065,16.065,150000.0
2009-10-05 05:42:00,16.162,16.173,16.067,16.104,350000.0
2009-10-05 05:43:00,16.138,16.179,16.058,16.164,450000.0
2009-10-05 05:44:00,16.088,16.168,16.085,16.137,400000.0
2009-10-05 05:45:00,16.092,16.146,16.045,16.146,400000.0
2009-10-05 05:46:00,16.138,16.138,16.084,16.084,100000.0
2009-10-05 05:47:00,16.107,16.14,16.076,16.076,250000.0
2009-10-05 05:48:00,16.066,16.14,16.017,16.14,550000.0
2009-10-05 05:49:00,16.111,16.175,16.05,16.175,400000.0
2009-10-05 05:50:00,16.123,16.155,16.078,16.146,200000.0
2009-10-05 05:51:00,16.168,16.193,16.072,16.169,550000.0
2009-10-05 05:53:00,16.156,16.183,16.092,16.142,500000.0
2009-10-05 05:54:00,16.122,16.122,16.023,16.118,200000.0
2009-10-05 05:55:00,16.069,16.155,16.069,16.084,200000.0
2009-10-05 05:56:00,16.093,16.168,16.038,16.127,400000.0
2009-10-05 05:57:00,16.178,16.178,16.104,16.176,150000.0
2009-10-05 05:58:00,16.117,16.157,16.013,16.157,400000.0
2009-10-05 05:59:00,16.17,16.19,16.17,16.19,400000.0
2009-10-05 06:00:00,16.115,16.115,16.006,16.089,400000.0
2009-10-05 06:01:00,16.094,16.169,16.038,16.093,550000.0
2009-10-05 06:03:00,16.033,16.148,16.018,16.138,900000.0
2009-10-05 06:04:00,16.144,16.144,16.144,16.144,50000.0
2009-10-05 06:05:00,16.032,16.143,16.032,16.042,400000.0
2009-10-05 06:06:00,16.097,16.175,16.048,16.129,350000.0
2009-10-05 06:07:00,16.064,16.136,16.021,16.079,350000.0
2009-10-05 06:08:00,16.113,16.193,16.076,16.188,550000.0
2009-10-05 06:09:00,16.047,16.132,16.014,16.014,250000.0
2009-10-05 06:10:00,16.117,16.182,16.039,16.039,350000.0
2009-10-05 06:11:00,16.123,16.126,16.079,16.123,250000.0
2009-10-05 06:12:00,16.078,16.078,16.024,16.034,200000.0
2009-10-05 06:13:00,16.075,16.146,16.044,16.135,300000.0
2009-10-05 06:14:00,16.112,16.15,16.026,16.15,150000.0
2009-10-05 06:15:00,16.074,16.179,16.074,16.135,200000.0
2009-10-05 06:16:00,16.052,16.206,16.052,16.055,450000.0
2009-10-05 06:17:00,16.148,16.15,16.026,16.15,400000.0
2009-10-05 06:18:00,16.138,16.14,15.997,16.14,450000.0
2009-10-05 06:19:00,16.17,16.18,16.17,16.17,450000.0
2009-10-05 06:20:00,16.092,16.092,15.971,15.998,450000.0
2009-10-05 06:21:00,16.11,16.155,16.02,16.151,350000.0
2009-10-05 06:22:00,16.094,16.094,16.028,16.028,100000.0
2009-10-05 06:23:00,16.073,16.172,16.027,16.027,450000.0
2009-10-05 06:24:00,16.081,16.192,16.048,16.059,550000.0
2009-10-05 06:25:00,16.101,16.141,15.994,16.141,450000.0
2009-10-05 06:26:00,16.066,16.125,16.022,16.103,350000.0
2009-10-05 06:27:00,16.079,16.135,16.039,16.086,200000.0
2009-10-05 06:28:00,16.128,16.152,16.026,16.111,700000.0
2009-10-05 06:29:00,16.167,16.192,16.049,16.049,300000.0
2009-10-05 06:30:00,16.158,16.168,16.046,16.052,550000.0
2009-10-05 06:31:00,16.185,16.185,16.075,16.149,350000.0
2009-10-05 06:32:00,16.158,16.186,16.104,16.186,400000.0
2009-10-05 06:33:00,16.198,16.208,16.102,16.108,550000.0
2009-10-05 06:34:00,16.168,16.181,16.074,16.117,350000.0
2009-10-05 06:35:00,16.218,16.222,16.102,16.104,350000.0
2009-10-05 06:36:00,16.135,16.238,16.135,16.217,600000.0
2009-10-05 06:37:00,16.119,16.225,16.099,16.147,450000.0
2009-10-05 06:38:00,16.173,16.229,16.105,16.151,350000.0
2009-10-05 06:39:00,16.224,16.232,16.113,16.232,400000.0
2009-10-05 06:40:00,16.188,16.188,16.101,16.167,350000.0
2009-10-05 06:41:00,16.121,16.239,16.121,16.218,450000.0
2009-10-05 06:42:00,16.104,16.224,16.102,16.158,800000.0
2009-10-05 06:43:00,16.081,16.186,16.06,16.18,550000.0
2009-10-05 06:44:00,16.221,16.235,16.18,16.228,400000.0
2009-10-05 06:45:00,16.162,16.229,16.118,16.229,200000.0
2009-10-05 06:46:00,16.241,16.313,16.142,16.142,500000.0
2009-10-05 06:47:00,16.139,16.234,16.111,16.111,350000.0
2009-10-05 06:48:00,16.131,16.249,16.131,16.207,300000.0
2009-10-05 06:49:00,16.152,16.252,16.152,16.245,350000.0
2009-10-05 06:50:00,16.13,16.236,16.127,16.168,350000.0
2009-10-05 06:51:00,16.253,16.265,16.17,16.249,350000.0
2009-10-05 06:52:00,16.095,16.224,16.095,16.211,550000.0
2009-10-05 06:53:00,16.152,16.227,16.1,16.1,450000.0
2009-10-05 06:54:00,16.147,16.229,16.147,16.229,350000.0
2009-10-05 06:55:00,16.127,16.234,16.127,16.142,400000.0
2009-10-05 06:56:00,16.179,16.26,16.095,16.197,450000.0
2009-10-05 06:57:00,16.173,16.273,16.141,16.221,750000.0
2009-10-05 06:58:00,16.218,16.218,16.101,16.215,300000.0
2009-10-05 06:59:00,16.235,16.262,16.096,16.191,550000.0
2009-10-05 07:00:00,16.159,16.237,16.141,16.141,400000.0
2009-10-05 07:01:00,16.219,16.219,16.089,16.217,550000.0
2009-10-05 07:02:00,16.2,16.29,16.156,16.178,550000.0
2009-10-05 07:03:00,16.248,16.248,16.123,16.123,250000.0
2009-10-05 07:04:00,16.199,16.199,16.093,16.12,350000.0
2009-10-05 07:05:00,16.151,16.194,16.135,16.194,150000.0
2009-10-05 07:06:00,16.213,16.213,16.13,16.192,350000.0
2009-10-05 07:07:00,16.147,16.217,16.094,16.101,400000.0
2009-10-05 07:08:00,16.185,16.227,16.14,16.227,350000.0
2009-10-05 07:09:00,16.2,16.22,16.126,16.22,350000.0
2009-10-05 07:10:00,16.154,16.246,16.074,16.099,1000000.0
2009-10-05 07:11:00,16.238,16.238,16.083,16.208,600000.0
2009-10-05 07:12:00,16.229,16.241,16.12,16.227,800000.0
2009-10-05 07:13:00,16.161,16.229,16.125,16.185,500000.0
2009-10-05 07:14:00,16.194,16.249,16.194,16.238,200000.0
2009-10-05 07:15:00,16.174,16.263,16.158,16.261,350000.0
2009-10-05 07:16:00,16.236,16.236,16.066,16.217,550000.0
2009-10-05 07:17:00,16.26,16.27,16.25,16.27,400000.0
2009-10-05 07:18:00,16.25,16.25,16.25,16.25,400000.0
2009-10-05 07:20:00,16.131,16.232,16.104,16.104,400000.0
2009-10-05 07:21:00,16.225,16.24,16.162,16.24,250000.0
2009-10-05 07:22:00,16.147,16.224,16.106,16.219,400000.0
2009-10-05 07:23:00,16.168,16.219,16.156,16.156,400000.0
2009-10-05 07:24:00,16.153,16.236,16.091,16.158,450000.0
2009-10-05 07:25:00,16.147,16.219,16.078,16.219,350000.0
2009-10-05 07:26:00,16.222,16.231,16.103,16.103,400000.0
2009-10-05 07:27:00,16.208,16.208,16.056,16.088,550000.0
2009-10-05 07:28:00,16.213,16.25,16.145,16.249,350000.0
2009-10-05 07:29:00,16.196,16.223,16.127,16.162,350000.0
2009-10-05 07:30:00,16.196,16.199,16.073,16.141,450000.0
2009-10-05 07:31:00,16.217,16.217,16.084,16.084,450000.0
2009-10-05 07:32:00,16.127,16.224,16.055,16.224,400000.0
2009-10-05 07:33:00,16.14,16.221,16.097,16.097,450000.0
2009-10-05 07:34:00,16.228,16.242,16.124,16.124,500000.0
2009-10-05 07:35:00,16.216,16.226,16.122,16.148,350000.0
2009-10-05 07:36:00,16.184,16.263,16.134,16.197,600000.0
2009-10-05 07:37:00,16.144,16.196,16.091,16.196,400000.0
2009-10-05 07:38:00,16.193,16.194,16.094,16.145,350000.0
2009-10-05 07:39:00,16.147,16.23,16.138,16.19,450000.0
2009-10-05 07:40:00,16.182,16.221,16.112,16.114,550000.0
2009-10-05 07:41:00,16.149,16.282,16.1,16.249,500000.0
2009-10-05 07:42:00,16.145,16.273,16.145,16.248,350000.0
2009-10-05 07:43:00,16.217,16.217,16.07,16.181,400000.0
2009-10-05 07:44:00,16.179,16.248,16.115,16.115,600000.0
2009-10-05 07:45:00,16.098,16.218,16.056,16.211,1000000.0
2009-10-05 07:46:00,16.186,16.21,16.131,16.175,450000.0
2009-10-05 07:47:00,16.173,16.262,16.124,16.23,450000.0
2009-10-05 07:48:00,16.223,16.226,16.116,16.164,800000.0
2009-10-05 07:49:00,16.149,16.305,16.149,16.231,500000.0
2009-10-05 07:50:00,16.13,16.241,16.115,16.226,900000.0
2009-10-05 07:51:00,16.145,16.208,16.097,16.097,350000.0
2009-10-05 07:52:00,16.114,16.22,16.089,16.14,800000.0
2009-10-05 07:53:00,16.085,16.206,16.085,16.11,850000.0
2009-10-05 07:54:00,16.148,16.194,16.112,16.19,500000.0
2009-10-05 07:55:00,16.184,16.224,16.121,16.132,500000.0
2009-10-05 07:56:00,16.181,16.22,16.073,16.132,800000.0
2009-10-05 07:57:00,16.11,16.183,16.066,16.171,600000.0
2009-10-05 07:58:00,16.162,16.227,16.118,16.164,850000.0
2009-10-05 07:59:00,16.196,16.228,16.096,16.208,650000.0
2009-10-05 08:00:00,16.192,16.213,16.099,16.099,550000.0
2009-10-05 08:01:00,16.222,16.23,16.134,16.211,350000.0
2009-10-05 08:02:00,16.234,16.234,16.128,16.131,450000.0
2009-10-05 08:03:00,16.165,16.231,16.136,16.208,400000.0
2009-10-05 08:04:00,16.175,16.229,16.126,16.15,400000.0
2009-10-05 08:05:00,16.177,16.251,16.115,16.115,400000.0
2009-10-05 08:06:00,16.235,16.239,16.106,16.224,500000.0
2009-10-05 08:07:00,16.167,16.258,16.118,16.161,550000.0
2009-10-05 08:08:00,16.165,16.214,16.101,16.142,400000.0
2009-10-05 08:09:00,16.144,16.287,16.112,16.155,800000.0
2009-10-05 08:10:00,16.174,16.266,16.152,16.244,350000.0
2009-10-05 08:11:00,16.157,16.222,16.109,16.204,500000.0
2009-10-05 08:12:00,16.13,16.214,16.108,16.108,350000.0
2009-10-05 08:13:00,16.118,16.212,16.058,16.212,550000.0
2009-10-05 08:14:00,16.222,16.294,16.131,16.131,500000.0
2009-10-05 08:15:00,16.255,16.312,16.179,16.238,550000.0
2009-10-05 08:16:00,16.229,16.229,16.122,16.122,350000.0
2009-10-05 08:17:00,16.168,16.228,16.106,16.135,500000.0
2009-10-05 08:18:00,16.261,16.261,16.18,16.18,350000.0
2009-10-05 08:19:00,16.152,16.236,16.125,16.125,700000.0
2009-10-05 08:20:00,16.177,16.285,16.155,16.18,500000.0
2009-10-05 08:21:00,16.163,16.275,16.163,16.269,450000.0
2009-10-05 08:22:00,16.232,16.256,16.157,16.157,500000.0
2009-10-05 08:23:00,16.282,16.288,16.176,16.24,550000.0
2009-10-05 08:24:00,16.202,16.254,16.15,16.185,400000.0
2009-10-05 08:25:00,16.198,16.303,16.192,16.246,650000.0
2009-10-05 08:26:00,16.319,16.319,16.189,16.27,400000.0
2009-10-05 08:27:00,16.293,16.293,16.195,16.27,350000.0
2009-10-05 08:28:00,16.218,16.268,16.147,16.164,600000.0
2009-10-05 08:29:00,16.211,16.287,16.133,16.264,750000.0
2009-10-05 08:30:00,16.169,16.276,16.169,16.219,400000.0
2009-10-05 08:31:00,16.203,16.294,16.19,16.215,500000.0
2009-10-05 08:32:00,16.231,16.312,16.179,16.238,500000.0
2009-10-05 08:33:00,16.205,16.284,16.169,16.223,500000.0
2009-10-05 08:34:00,16.243,16.311,16.184,16.184,350000.0
2009-10-05 08:35:00,16.307,16.318,16.191,16.25,550000.0
2009-10-05 08:36:00,16.165,16.283,16.165,16.219,400000.0
2009-10-05 08:37:00,16.31,16.32,16.3,16.3,400000.0
2009-10-05 08:38:00,16.284,16.284,16.166,16.25,400000.0
2009-10-05 08:39:00,16.239,16.247,16.225,16.225,350000.0
2009-10-05 08:40:00,16.259,16.276,16.161,16.211,350000.0
2009-10-05 08:41:00,16.28,16.28,16.164,16.26,450000.0
2009-10-05 08:42:00,16.257,16.257,16.156,16.156,550000.0
2009-10-05 08:43:00,16.179,16.297,16.179,16.297,350000.0
2009-10-05 08:44:00,16.197,16.248,16.131,16.198,550000.0
2009-10-05 08:45:00,16.281,16.341,16.183,16.299,550000.0
2009-10-05 08:46:00,16.236,16.281,16.146,16.193,600000.0
2009-10-05 08:47:00,16.186,16.265,16.165,16.265,350000.0
2009-10-05 08:48:00,16.296,16.301,16.204,16.29,550000.0
2009-10-05 08:49:00,16.255,16.308,16.183,16.29,650000.0
2009-10-05 08:50:00,16.257,16.329,16.185,16.266,500000.0
2009-10-05 08:51:00,16.198,16.304,16.148,16.231,400000.0
2009-10-05 08:52:00,16.282,16.282,16.15,16.216,400000.0
2009-10-05 08:53:00,16.273,16.273,16.17,16.273,400000.0
2009-10-05 08:54:00,16.169,16.318,16.169,16.239,450000.0
2009-10-05 08:55:00,16.3,16.31,16.3,16.31,350000.0
2009-10-05 08:56:00,16.196,16.293,16.176,16.285,350000.0
2009-10-05 08:57:00,16.281,16.281,16.156,16.156,400000.0
2009-10-05 08:58:00,16.3,16.3,16.28,16.29,350000.0
2009-10-05 08:59:00,16.291,16.291,16.23,16.23,350000.0
2009-10-05 09:00:00,16.207,16.297,16.202,16.225,600000.0
2009-10-05 09:01:00,16.254,16.267,16.182,16.208,400000.0
2009-10-05 09:02:00,16.2,16.328,16.177,16.268,700000.0
2009-10-05 09:03:00,16.144,16.221,16.142,16.142,400000.0
2009-10-05 09:04:00,16.18,16.274,16.156,16.156,350000.0
2009-10-05 09:05:00,16.246,16.246,16.125,16.13,750000.0
2009-10-05 09:06:00,16.135,16.269,16.135,16.209,550000.0
2009-10-05 09:07:00,16.164,16.274,16.155,16.192,500000.0
2009-10-05 09:08:00,16.244,16.244,16.091,16.223,550000.0
2009-10-05 09:09:00,16.221,16.322,16.137,16.26,950000.0
2009-10-05 09:10:00,16.208,16.279,16.136,16.197,450000.0
2009-10-05 09:11:00,16.252,16.252,16.145,16.145,550000.0
2009-10-05 09:12:00,16.156,16.279,16.131,16.198,650000.0
2009-10-05 09:13:00,16.141,16.289,16.141,16.262,500000.0
2009-10-05 09:14:00,16.198,16.25,16.121,16.25,350000.0
2009-10-05 09:15:00,16.229,16.254,16.128,16.128,400000.0
2009-10-05 09:16:00,16.282,16.29,16.164,16.164,450000.0
2009-10-05 09:17:00,16.178,16.261,16.12,16.261,400000.0
2009-10-05 09:18:00,16.165,16.288,16.142,16.142,400000.0
2009-10-05 09:19:00,16.181,16.29,16.138,16.255,600000.0
2009-10-05 09:20:00,16.271,16.301,16.166,16.269,650000.0
2009-10-05 09:21:00,16.201,16.257,16.138,16.207,600000.0
2009-10-05 09:22:00,16.3,16.3,16.2,16.273,600000.0
2009-10-05 09:23:00,16.264,16.283,16.166,16.208,600000.0
2009-10-05 09:24:00,16.244,16.32,16.191,16.28,550000.0
2009-10-05 09:25:00,16.178,16.315,16.178,16.256,550000.0
2009-10-05 09:26:00,16.223,16.29,16.136,16.186,600000.0
2009-10-05 09:27:00,16.28,16.291,16.15,16.15,550000.0
2009-10-05 09:28:00,16.18,16.259,16.16,16.16,350000.0
2009-10-05 09:29:00,16.235,16.335,16.188,16.278,450000.0
2009-10-05 09:30:00,16.201,16.286,16.172,16.186,700000.0
2009-10-05 09:31:00,16.187,16.277,16.146,16.146,450000.0
2009-10-05 09:32:00,16.29,16.29,16.215,16.283,350000.0
2009-10-05 09:33:00,16.251,16.285,16.149,16.257,400000.0
2009-10-05 09:34:00,16.288,16.288,16.149,16.196,650000.0
2009-10-05 09:35:00,16.16,16.285,16.16,16.245,550000.0
2009-10-05 09:36:00,16.168,16.301,16.168,16.272,400000.0
2009-10-05 09:37:00,16.238,16.291,16.164,16.164,350000.0
2009-10-05 09:38:00,16.189,16.278,16.128,16.267,400000.0
2009-10-05 09:39:00,16.17,16.287,16.159,16.182,700000.0
2009-10-05 09:40:00,16.147,16.267,16.135,16.135,400000.0
2009-10-05 09:41:00,16.226,16.243,16.126,16.126,400000.0
2009-10-05 09:42:00,16.13,16.233,16.13,16.142,350000.0
2009-10-05 09:43:00,16.155,16.266,16.128,16.203,450000.0
2009-10-05 09:44:00,16.215,16.255,16.176,16.207,600000.0
2009-10-05 09:45:00,16.145,16.291,16.145,16.249,650000.0
2009-10-05 09:46:00,16.16,16.27,16.124,16.182,650000.0
2009-10-05 09:47:00,16.177,16.235,16.15,16.16,400000.0
2009-10-05 09:48:00,16.277,16.304,16.159,16.229,650000.0
2009-10-05 09:49:00,16.179,16.326,16.179,16.262,650000.0
2009-10-05 09:50:00,16.234,16.274,16.155,16.274,450000.0
2009-10-05 09:51:00,16.259,16.276,16.139,16.221,400000.0
2009-10-05 09:52:00,16.202,16.267,16.134,16.241,450000.0
2009-10-05 09:53:00,16.27,16.284,16.158,16.207,500000.0
2009-10-05 09:54:00,16.192,16.232,16.113,16.175,450000.0
2009-10-05 09:55:00,16.257,16.311,16.184,16.221,600000.0
2009-10-05 09:56:00,16.144,16.251,16.14,16.201,550000.0
2009-10-05 09:57:00,16.197,16.307,16.165,16.264,750000.0
2009-10-05 09:58:00,16.231,16.273,16.154,16.208,350000.0
2009-10-05 09:59:00,16.158,16.287,16.158,16.213,650000.0
2009-10-05 10:00:00,16.162,16.266,16.139,16.194,600000.0
2009-10-05 10:01:00,16.196,16.214,16.12,16.122,350000.0
2009-10-05 10:02:00,16.273,16.277,16.153,16.233,400000.0
2009-10-05 10:03:00,16.145,16.259,16.106,16.259,600000.0
2009-10-05 10:04:00,16.263,16.307,16.191,16.307,400000.0
2009-10-05 10:05:00,16.251,16.3,16.169,16.241,450000.0
2009-10-05 10:06:00,16.124,16.263,16.124,16.163,700000.0
2009-10-05 10:07:00,16.256,16.287,16.153,16.281,450000.0
2009-10-05 10:08:00,16.239,16.268,16.16,16.18,500000.0
2009-10-05 10:09:00,16.267,16.29,16.178,16.283,600000.0
2009-10-05 10:10:00,16.207,16.311,16.182,16.269,600000.0
2009-10-05 10:11:00,16.222,16.268,16.178,16.219,400000.0
2009-10-05 10:12:00,16.22,16.31,16.194,16.307,500000.0
2009-10-05 10:13:00,16.219,16.311,16.155,16.311,750000.0
2009-10-05 10:14:00,16.257,16.323,16.243,16.311,400000.0
2009-10-05 10:15:00,16.179,16.294,16.179,16.285,350000.0
2009-10-05 10:16:00,16.205,16.306,16.168,16.298,500000.0
2009-10-05 10:17:00,16.207,16.315,16.207,16.244,350000.0
2009-10-05 10:18:00,16.243,16.329,16.196,16.254,550000.0
2009-10-05 10:19:00,16.283,16.309,16.136,16.309,450000.0
2009-10-05 10:20:00,16.231,16.274,16.162,16.192,550000.0
2009-10-05 10:21:00,16.154,16.271,16.154,16.265,650000.0
2009-10-05 10:22:00,16.268,16.309,16.194,16.27,400000.0
2009-10-05 10:23:00,16.248,16.248,16.137,16.137,550000.0
2009-10-05 10:24:00,16.148,16.292,16.148,16.178,450000.0
2009-10-05 10:25:00,16.202,16.266,16.15,16.248,500000.0
2009-10-05 10:26:00,16.163,16.27,16.163,16.258,350000.0
2009-10-05 10:27:00,16.207,16.26,16.139,16.139,400000.0
2009-10-05 10:28:00,16.213,16.294,16.145,16.158,350000.0
2009-10-05 10:29:00,16.255,16.303,16.146,16.254,500000.0
2009-10-05 10:30:00,16.187,16.239,16.151,16.151,350000.0
2009-10-05 10:31:00,16.19,16.318,16.186,16.255,450000.0
2009-10-05 10:32:00,16.262,16.262,16.112,16.112,400000.0
2009-10-05 10:33:00,16.243,16.26,16.146,16.24,550000.0
2009-10-05 10:34:00,16.252,16.252,16.082,16.152,700000.0
2009-10-05 10:35:00,16.219,16.235,16.124,16.235,350000.0
2009-10-05 10:36:00,16.129,16.27,16.127,16.255,450000.0
2009-10-05 10:37:00,16.242,16.249,16.099,16.168,500000.0
2009-10-05 10:38:00,16.161,16.265,16.161,16.162,400000.0
2009-10-05 10:39:00,16.158,16.265,16.099,16.099,400000.0
2009-10-05 10:40:00,16.159,16.254,16.109,16.146,400000.0
2009-10-05 10:41:00,16.247,16.253,16.15,16.231,350000.0
2009-10-05 10:42:00,16.164,16.253,16.138,16.245,400000.0
2009-10-05 10:43:00,16.215,16.251,16.116,16.181,550000.0
2009-10-05 10:44:00,16.173,16.243,16.111,16.222,550000.0
2009-10-05 10:45:00,16.127,16.257,16.127,16.22,350000.0
2009-10-05 10:46:00,16.142,16.226,16.11,16.154,550000.0
2009-10-05 10:47:00,16.223,16.262,16.136,16.255,450000.0
2009-10-05 10:48:00,16.238,16.251,16.158,16.243,450000.0
2009-10-05 10:49:00,16.22,16.247,16.119,16.231,500000.0
2009-10-05 10:50:00,16.217,16.261,16.146,16.146,450000.0
2009-10-05 10:51:00,16.187,16.247,16.089,16.247,450000.0
2009-10-05 10:52:00,16.185,16.287,16.148,16.221,500000.0
2009-10-05 10:53:00,16.246,16.28,16.157,16.226,450000.0
2009-10-05 10:54:00,16.231,16.231,16.121,16.156,550000.0
2009-10-05 10:55:00,16.28,16.28,16.27,16.28,450000.0
2009-10-05 10:56:00,16.231,16.281,16.231,16.281,450000.0
2009-10-05 10:57:00,16.158,16.272,16.14,16.232,350000.0
2009-10-05 10:58:00,16.26,16.26,16.26,16.26,450000.0
2009-10-05 10:59:00,16.239,16.26,16.115,16.115,450000.0
2009-10-05 11:00:00,16.206,16.298,16.155,16.166,350000.0
2009-10-05 11:01:00,16.185,16.272,16.124,16.25,600000.0
2009-10-05 11:02:00,16.181,16.277,16.143,16.235,350000.0
2009-10-05 11:03:00,16.184,16.276,16.161,16.267,550000.0
2009-10-05 11:04:00,16.239,16.239,16.125,16.208,600000.0
2009-10-05 11:05:00,16.145,16.247,16.145,16.222,500000.0
2009-10-05 11:06:00,16.278,16.278,16.126,16.259,500000.0
2009-10-05 11:07:00,16.177,16.29,16.152,16.189,450000.0
2009-10-05 11:08:00,16.219,16.276,16.162,16.185,400000.0
2009-10-05 11:09:00,16.167,16.232,16.158,16.232,400000.0
2009-10-05 11:10:00,16.162,16.271,16.14,16.14,400000.0
2009-10-05 11:11:00,16.27,16.28,16.27,16.27,450000.0
2009-10-05 11:12:00,16.194,16.236,16.138,16.236,450000.0
2009-10-05 11:13:00,16.274,16.274,16.137,16.222,400000.0
2009-10-05 11:14:00,16.152,16.272,16.132,16.189,550000.0
2009-10-05 11:15:00,16.172,16.26,16.137,16.137,350000.0
2009-10-05 11:16:00,16.147,16.254,16.115,16.148,350000.0
2009-10-05 11:17:00,16.246,16.264,16.156,16.175,450000.0
2009-10-05 11:18:00,16.273,16.273,16.151,16.255,400000.0
2009-10-05 11:19:00,16.171,16.279,16.105,16.279,550000.0
2009-10-05 11:20:00,16.146,16.275,16.146,16.27,400000.0
2009-10-05 11:21:00,16.192,16.279,16.192,16.275,550000.0
2009-10-05 11:22:00,16.195,16.28,16.168,16.17,350000.0
2009-10-05 11:23:00,16.191,16.28,16.133,16.17,500000.0
2009-10-05 11:24:00,16.162,16.248,16.147,16.147,450000.0
2009-10-05 11:25:00,16.186,16.287,16.169,16.287,400000.0
2009-10-05 11:26:00,16.252,16.255,16.171,16.213,600000.0
2009-10-05 11:27:00,16.172,16.273,16.172,16.272,500000.0
2009-10-05 11:28:00,16.22,16.229,16.128,16.142,350000.0
2009-10-05 11:29:00,16.235,16.26,16.143,16.143,550000.0
2009-10-05 11:30:00,16.125,16.241,16.125,16.154,450000.0
2009-10-05 11:31:00,16.206,16.291,16.157,16.176,450000.0
2009-10-05 11:32:00,16.152,16.262,16.152,16.182,400000.0
2009-10-05 11:33:00,16.172,16.259,16.172,16.174,500000.0
2009-10-05 11:34:00,16.195,16.213,16.097,16.192,400000.0
2009-10-05 11:35:00,16.111,16.25,16.111,16.18,350000.0
2009-10-05 11:36:00,16.206,16.244,16.093,16.093,550000.0
2009-10-05 11:37:00,16.183,16.245,16.145,16.205,350000.0
2009-10-05 11:38:00,16.17,16.256,16.108,16.113,500000.0
2009-10-05 11:39:00,16.216,16.26,16.125,16.203,400000.0
2009-10-05 11:40:00,16.167,16.249,16.156,16.21,550000.0
2009-10-05 11:41:00,16.201,16.267,16.144,16.149,550000.0
2009-10-05 11:42:00,16.26,16.27,16.26,16.26,450000.0
2009-10-05 11:43:00,16.15,16.245,16.113,16.245,450000.0
2009-10-05 11:44:00,16.25,16.26,16.24,16.26,450000.0
2009-10-05 11:45:00,16.162,16.271,16.162,16.249,450000.0
2009-10-05 11:46:00,16.211,16.233,16.104,16.226,500000.0
2009-10-05 11:47:00,16.143,16.213,16.07,16.213,450000.0
2009-10-05 11:48:00,16.176,16.219,16.087,16.091,350000.0
2009-10-05 11:49:00,16.117,16.2,16.086,16.086,400000.0
2009-10-05 11:50:00,16.148,16.216,16.089,16.216,350000.0
2009-10-05 11:51:00,16.139,16.188,16.069,16.094,400000.0
2009-10-05 11:52:00,16.075,16.232,16.075,16.122,500000.0
2009-10-05 11:53:00,16.189,16.25,16.099,16.234,500000.0
2009-10-05 11:54:00,16.23,16.23,16.094,16.14,400000.0
2009-10-05 11:55:00,16.179,16.232,16.113,16.227,350000.0
2009-10-05 11:56:00,16.151,16.284,16.126,16.206,450000.0
2009-10-05 11:57:00,16.181,16.246,16.119,16.124,550000.0
2009-10-05 11:58:00,16.12,16.234,16.104,16.234,350000.0
2009-10-05 11:59:00,16.12,16.229,16.11,16.11,350000.0
2009-10-05 12:00:00,16.222,16.235,16.138,16.235,550000.0
2009-10-05 12:01:00,16.173,16.201,16.063,16.093,750000.0
2009-10-05 12:02:00,16.216,16.24,16.119,16.148,500000.0
2009-10-05 12:03:00,16.156,16.202,16.075,16.112,500000.0
2009-10-05 12:04:00,16.14,16.206,16.105,16.134,400000.0
2009-10-05 12:05:00,16.215,16.232,16.122,16.122,350000.0
2009-10-05 12:06:00,16.205,16.247,16.1,16.218,500000.0
2009-10-05 12:07:00,16.143,16.238,16.092,16.219,450000.0
2009-10-05 12:08:00,16.142,16.243,16.136,16.205,550000.0
2009-10-05 12:09:00,16.116,16.215,16.116,16.189,500000.0
2009-10-05 12:10:00,16.19,16.211,16.11,16.167,400000.0
2009-10-05 12:11:00,16.128,16.211,16.099,16.12,550000.0
2009-10-05 12:12:00,16.084,16.221,16.084,16.107,350000.0
2009-10-05 12:13:00,16.231,16.231,16.087,16.202,400000.0
2009-10-05 12:14:00,16.146,16.229,16.082,16.229,350000.0
2009-10-05 12:15:00,16.146,16.207,16.136,16.146,400000.0
2009-10-05 12:16:00,16.153,16.208,16.117,16.117,500000.0
2009-10-05 12:17:00,16.089,16.211,16.089,16.184,400000.0
2009-10-05 12:18:00,16.12,16.185,16.097,16.097,500000.0
2009-10-05 12:19:00,16.194,16.239,16.084,16.147,500000.0
2009-10-05 12:20:00,16.122,16.262,16.122,16.226,550000.0
2009-10-05 12:21:00,16.254,16.254,16.124,16.236,600000.0
2009-10-05 12:22:00,16.197,16.277,16.147,16.147,550000.0
2009-10-05 12:23:00,16.173,16.277,16.173,16.176,650000.0
2009-10-05 12:24:00,16.229,16.267,16.161,16.243,600000.0
2009-10-05 12:25:00,16.251,16.259,16.152,16.152,350000.0
2009-10-05 12:26:00,16.242,16.256,16.138,16.182,400000.0
2009-10-05 12:27:00,16.229,16.259,16.145,16.235,350000.0
2009-10-05 12:28:00,16.147,16.244,16.127,16.127,550000.0
2009-10-05 12:29:00,16.143,16.258,16.143,16.258,350000.0
2009-10-05 12:30:00,16.172,16.261,16.122,16.209,500000.0
2009-10-05 12:31:00,16.272,16.283,16.179,16.179,400000.0
2009-10-05 12:32:00,16.174,16.296,16.162,16.252,400000.0
2009-10-05 12:33:00,16.198,16.242,16.135,16.155,350000.0
2009-10-05 12:34:00,16.23,16.254,16.14,16.14,350000.0
2009-10-05 12:35:00,16.242,16.294,16.134,16.222,500000.0
2009-10-05 12:36:00,16.205,16.214,16.142,16.214,350000.0
2009-10-05 12:37:00,16.251,16.256,16.194,16.244,400000.0
2009-10-05 12:38:00,16.175,16.253,16.175,16.216,400000.0
2009-10-05 12:39:00,16.091,16.211,16.077,16.117,550000.0
2009-10-05 12:40:00,16.254,16.255,16.119,16.179,350000.0
2009-10-05 12:41:00,16.249,16.249,16.105,16.185,400000.0
2009-10-05 12:42:00,16.158,16.228,16.143,16.194,550000.0
2009-10-05 12:43:00,16.161,16.205,16.125,16.205,450000.0
2009-10-05 12:44:00,16.147,16.254,16.127,16.164,500000.0
2009-10-05 12:45:00,16.217,16.253,16.1,16.194,400000.0
2009-10-05 12:46:00,16.146,16.221,16.143,16.143,400000.0
2009-10-05 12:47:00,16.116,16.243,16.103,16.243,500000.0
2009-10-05 12:48:00,16.231,16.237,16.108,16.108,450000.0
2009-10-05 12:49:00,16.233,16.235,16.095,16.161,400000.0
2009-10-05 12:50:00,16.161,16.26,16.124,16.148,450000.0
2009-10-05 12:51:00,16.123,16.214,16.114,16.209,350000.0
2009-10-05 12:52:00,16.254,16.254,16.097,16.124,500000.0
2009-10-05 12:53:00,16.174,16.24,16.141,16.185,400000.0
2009-10-05 12:54:00,16.216,16.216,16.134,16.164,550000.0
2009-10-05 12:55:00,16.24,16.24,16.24,16.24,350000.0
2009-10-05 12:56:00,16.242,16.245,16.143,16.245,350000.0
2009-10-05 12:57:00,16.205,16.205,16.104,16.175,350000.0
2009-10-05 12:58:00,16.161,16.254,16.144,16.223,450000.0
2009-10-05 12:59:00,16.226,16.234,16.115,16.137,350000.0
2009-10-05 13:00:00,16.245,16.245,16.167,16.222,350000.0
2009-10-05 13:01:00,16.186,16.225,16.11,16.122,450000.0
2009-10-05 13:02:00,16.096,16.193,16.064,16.111,400000.0
2009-10-05 13:03:00,16.151,16.204,16.039,16.173,600000.0
2009-10-05 13:04:00,16.177,16.2,16.106,16.175,450000.0
2009-10-05 13:05:00,16.084,16.198,16.076,16.191,550000.0
2009-10-05 13:06:00,16.198,16.198,16.058,16.14,450000.0
2009-10-05 13:07:00,16.09,16.2,16.086,16.141,500000.0
2009-10-05 13:08:00,16.179,16.197,16.099,16.118,350000.0
2009-10-05 13:09:00,16.125,16.233,16.125,16.144,500000.0
2009-10-05 13:10:00,16.141,16.188,16.107,16.174,400000.0
2009-10-05 13:11:00,16.084,16.168,16.082,16.15,400000.0
2009-10-05 13:12:00,16.188,16.188,16.066,16.168,550000.0
2009-10-05 13:13:00,16.113,16.181,16.059,16.181,450000.0
2009-10-05 13:14:00,16.124,16.177,16.106,16.16,400000.0
2009-10-05 13:15:00,16.097,16.207,16.063,16.137,350000.0
2009-10-05 13:16:00,16.158,16.158,16.058,16.155,350000.0
2009-10-05 13:17:00,16.065,16.132,16.036,16.132,500000.0
2009-10-05 13:18:00,16.143,16.212,16.084,16.212,450000.0
2009-10-05 13:19:00,16.155,16.246,16.086,16.106,550000.0
2009-10-05 13:20:00,16.128,16.147,16.026,16.102,500000.0
2009-10-05 13:21:00,16.106,16.195,16.064,16.194,500000.0
2009-10-05 13:22:00,16.179,16.179,16.023,16.044,450000.0
2009-10-05 13:23:00,16.157,16.204,16.096,16.204,400000.0
2009-10-05 13:24:00,16.202,16.202,16.093,16.202,350000.0
2009-10-05 13:25:00,16.18,16.2,16.115,16.2,350000.0
2009-10-05 13:26:00,16.112,16.199,16.051,16.129,650000.0
2009-10-05 13:27:00,16.147,16.175,16.075,16.154,350000.0
2009-10-05 13:28:00,16.115,16.181,16.049,16.181,400000.0
2009-10-05 13:29:00,16.198,16.209,16.06,16.089,550000.0
2009-10-05 13:30:00,16.167,16.178,16.096,16.099,550000.0
2009-10-05 13:31:00,16.082,16.176,16.014,16.176,450000.0
2009-10-05 13:32:00,16.115,16.196,16.099,16.174,400000.0
2009-10-05 13:33:00,16.17,16.2,16.067,16.067,500000.0
2009-10-05 13:34:00,16.167,16.181,16.11,16.122,450000.0
2009-10-05 13:35:00,16.163,16.185,16.09,16.169,400000.0
2009-10-05 13:36:00,16.132,16.206,16.072,16.168,450000.0
2009-10-05 13:37:00,16.173,16.178,16.071,16.178,400000.0
2009-10-05 13:38:00,16.141,16.222,16.099,16.222,400000.0
2009-10-05 13:39:00,16.184,16.197,16.094,16.19,500000.0
2009-10-05 13:40:00,16.202,16.208,16.024,16.208,700000.0
2009-10-05 13:41:00,16.149,16.175,16.092,16.131,400000.0
2009-10-05 13:42:00,16.171,16.24,16.104,16.156,400000.0
2009-10-05 13:43:00,16.143,16.23,16.13,16.194,400000.0
2009-10-05 13:44:00,16.199,16.216,16.085,16.185,750000.0
2009-10-05 13:45:00,16.189,16.238,16.115,16.124,550000.0
2009-10-05 13:46:00,16.203,16.226,16.079,16.169,450000.0
2009-10-05 13:47:00,16.218,16.238,16.128,16.238,350000.0
2009-10-05 13:49:00,16.237,16.248,16.104,16.176,400000.0
2009-10-05 13:50:00,16.135,16.218,16.115,16.205,400000.0
2009-10-05 13:51:00,16.191,16.235,16.097,16.123,400000.0
2009-10-05 13:52:00,16.228,16.23,16.107,16.204,350000.0
2009-10-05 13:53:00,16.124,16.218,16.124,16.215,450000.0
2009-10-05 13:54:00,16.225,16.23,16.156,16.156,400000.0
2009-10-05 13:55:00,16.223,16.237,16.114,16.114,400000.0
2009-10-05 13:56:00,16.193,16.2,16.12,16.124,350000.0
2009-10-05 13:57:00,16.181,16.202,16.081,16.202,350000.0
2009-10-05 13:58:00,16.194,16.215,16.096,16.215,400000.0
2009-10-05 13:59:00,16.211,16.236,16.114,16.176,600000.0
2009-10-05 14:00:00,16.205,16.265,16.155,16.265,350000.0
2009-10-05 14:01:00,16.128,16.267,16.128,16.267,750000.0
2009-10-05 14:02:00,16.179,16.254,16.113,16.254,400000.0
2009-10-05 14:03:00,16.207,16.232,16.128,16.163,500000.0
2009-10-05 14:04:00,16.25,16.25,16.133,16.248,350000.0
2009-10-05 14:05:00,16.224,16.252,16.14,16.174,400000.0
2009-10-05 14:06:00,16.155,16.281,16.139,16.165,500000.0
2009-10-05 14:07:00,16.205,16.212,16.064,16.212,350000.0
2009-10-05 14:08:00,16.247,16.247,16.139,16.139,350000.0
2009-10-05 14:09:00,16.134,16.261,16.122,16.132,550000.0
2009-10-05 14:10:00,16.118,16.23,16.118,16.23,350000.0
2009-10-05 14:11:00,16.138,16.253,16.127,16.247,650000.0
2009-10-05 14:12:00,16.159,16.251,16.119,16.13,550000.0
2009-10-05 14:13:00,16.178,16.261,16.152,16.238,400000.0
2009-10-05 14:14:00,16.224,16.261,16.123,16.15,350000.0
2009-10-05 14:15:00,16.191,16.255,16.12,16.184,450000.0
2009-10-05 14:16:00,16.173,16.269,16.139,16.268,750000.0
2009-10-05 14:17:00,16.13,16.221,16.119,16.134,350000.0
2009-10-05 14:18:00,16.213,16.243,16.094,16.094,400000.0
2009-10-05 14:19:00,16.26,16.26,16.181,16.181,400000.0
2009-10-05 14:20:00,16.188,16.287,16.165,16.165,600000.0
2009-10-05 14:21:00,16.219,16.248,16.113,16.22,400000.0
2009-10-05 14:22:00,16.219,16.269,16.165,16.242,350000.0
2009-10-05 14:23:00,16.212,16.222,16.097,16.12,650000.0
2009-10-05 14:24:00,16.129,16.243,16.088,16.176,550000.0
2009-10-05 14:25:00,16.214,16.285,16.095,16.095,700000.0
2009-10-05 14:26:00,16.151,16.221,16.091,16.153,350000.0
2009-10-05 14:27:00,16.081,16.163,16.057,16.163,450000.0
2009-10-05 14:28:00,16.153,16.186,16.081,16.186,400000.0
2009-10-05 14:29:00,16.161,16.165,16.097,16.165,450000.0
2009-10-05 14:30:00,16.157,16.187,16.049,16.123,650000.0
2009-10-05 14:31:00,16.094,16.158,16.016,16.142,350000.0
2009-10-05 14:32:00,16.083,16.166,16.06,16.062,500000.0
2009-10-05 14:33:00,16.072,16.187,16.071,16.102,350000.0
2009-10-05 14:34:00,16.159,16.194,16.05,16.061,450000.0
2009-10-05 14:35:00,16.168,16.17,16.075,16.17,350000.0
2009-10-05 14:36:00,16.102,16.21,16.077,16.177,450000.0
2009-10-05 14:37:00,16.09,16.171,16.041,16.041,550000.0
2009-10-05 14:38:00,16.143,16.171,16.075,16.12,400000.0
2009-10-05 14:39:00,16.115,16.192,16.053,16.08,800000.0
2009-10-05 14:40:00,16.094,16.194,16.068,16.068,700000.0
2009-10-05 14:41:00,16.113,16.176,16.07,16.176,350000.0
2009-10-05 14:42:00,16.091,16.166,16.019,16.16,450000.0
2009-10-05 14:43:00,16.127,16.153,15.992,16.153,500000.0
2009-10-05 14:44:00,16.06,16.14,16.033,16.14,450000.0
2009-10-05 14:45:00,16.176,16.215,16.074,16.096,400000.0
2009-10-05 14:46:00,16.188,16.188,16.039,16.186,400000.0
2009-10-05 14:47:00,16.14,16.18,16.047,16.148,350000.0
2009-10-05 14:48:00,16.156,16.196,16.098,16.171,400000.0
2009-10-05 14:49:00,16.195,16.195,16.04,16.04,500000.0
2009-10-05 14:50:00,16.062,16.148,16.038,16.038,550000.0
2009-10-05 14:51:00,16.152,16.162,16.023,16.087,350000.0
2009-10-05 14:52:00,16.117,16.144,16.011,16.104,400000.0
2009-10-05 14:53:00,16.02,16.115,16.02,16.067,500000.0
2009-10-05 14:54:00,16.088,16.124,16.008,16.042,400000.0
2009-10-05 14:55:00,16.04,16.075,15.982,16.07,450000.0
2009-10-05 14:56:00,16.099,16.127,16.008,16.113,350000.0
2009-10-05 14:57:00,16.035,16.126,15.96,16.012,450000.0
2009-10-05 14:58:00,16.077,16.115,15.976,16.05,550000.0
2009-10-05 14:59:00,16.071,16.128,15.975,16.128,550000.0
2009-10-05 15:00:00,16.103,16.154,16.026,16.056,350000.0
2009-10-05 15:01:00,16.146,16.146,16.004,16.046,400000.0
2009-10-05 15:02:00,16.078,16.107,16.013,16.063,400000.0
2009-10-05 15:03:00,16.126,16.201,16.045,16.157,450000.0
2009-10-05 15:04:00,16.084,16.163,16.039,16.118,400000.0
2009-10-05 15:05:00,16.125,16.169,16.032,16.079,400000.0
2009-10-05 15:06:00,16.145,16.145,16.009,16.029,400000.0
2009-10-05 15:07:00,16.003,16.133,15.977,16.104,350000.0
2009-10-05 15:08:00,16.02,16.125,16.02,16.125,400000.0
2009-10-05 15:09:00,16.073,16.145,16.003,16.131,350000.0
2009-10-05 15:10:00,16.01,16.115,15.948,16.115,550000.0
2009-10-05 15:11:00,16.113,16.113,15.975,15.995,400000.0
2009-10-05 15:12:00,16.102,16.11,16.019,16.056,350000.0
2009-10-05 15:13:00,16.056,16.096,15.983,16.062,400000.0
2009-10-05 15:14:00,16.029,16.159,16.029,16.035,400000.0
2009-10-05 15:15:00,16.151,16.151,15.994,16.071,400000.0
2009-10-05 15:16:00,16.029,16.172,16.029,16.172,350000.0
2009-10-05 15:17:00,16.133,16.161,16.025,16.161,500000.0
2009-10-05 15:18:00,16.102,16.2,16.049,16.2,550000.0
2009-10-05 15:19:00,16.109,16.205,16.038,16.038,450000.0
2009-10-05 15:20:00,16.152,16.191,16.074,16.074,650000.0
2009-10-05 15:21:00,16.1,16.173,16.03,16.171,750000.0
2009-10-05 15:22:00,16.173,16.173,16.035,16.11,400000.0
2009-10-05 15:23:00,16.061,16.157,16.046,16.121,450000.0
2009-10-05 15:24:00,16.12,16.19,16.086,16.104,600000.0
2009-10-05 15:25:00,16.18,16.195,16.063,16.195,500000.0
2009-10-05 15:26:00,16.182,16.216,16.091,16.091,450000.0
2009-10-05 15:27:00,16.173,16.232,16.088,16.088,450000.0
2009-10-05 15:28:00,16.165,16.176,16.118,16.146,350000.0
2009-10-05 15:29:00,16.196,16.196,16.086,16.093,400000.0
2009-10-05 15:30:00,16.126,16.221,16.064,16.121,400000.0
2009-10-05 15:31:00,16.065,16.178,16.055,16.056,350000.0
2009-10-05 15:32:00,16.106,16.181,16.048,16.181,350000.0
2009-10-05 15:33:00,16.118,16.158,16.086,16.14,350000.0
2009-10-05 15:34:00,16.108,16.19,16.108,16.176,450000.0
2009-10-05 15:35:00,16.165,16.209,16.046,16.096,500000.0
2009-10-05 15:36:00,16.136,16.169,16.055,16.165,550000.0
2009-10-05 15:37:00,16.151,16.175,16.024,16.024,400000.0
2009-10-05 15:38:00,16.119,16.165,16.028,16.044,400000.0
2009-10-05 15:39:00,16.098,16.17,16.098,16.107,350000.0
2009-10-05 15:40:00,16.054,16.195,16.054,16.135,550000.0
2009-10-05 15:41:00,16.058,16.193,16.058,16.193,500000.0
2009-10-05 15:42:00,16.147,16.167,16.038,16.09,400000.0
2009-10-05 15:43:00,16.163,16.194,16.049,16.116,350000.0
2009-10-05 15:44:00,16.161,16.191,16.066,16.175,550000.0
2009-10-05 15:45:00,16.064,16.217,16.064,16.135,400000.0
2009-10-05 15:46:00,16.216,16.238,16.113,16.217,350000.0
2009-10-05 15:47:00,16.196,16.223,16.087,16.102,550000.0
2009-10-05 15:48:00,16.09,16.18,16.07,16.114,350000.0
2009-10-05 15:49:00,16.205,16.218,16.153,16.216,350000.0
2009-10-05 15:50:00,16.133,16.23,16.072,16.139,550000.0
2009-10-05 15:51:00,16.116,16.208,16.076,16.208,500000.0
2009-10-05 15:52:00,16.122,16.232,16.104,16.104,350000.0
2009-10-05 15:53:00,16.247,16.247,16.081,16.132,400000.0
2009-10-05 15:54:00,16.207,16.265,16.124,16.246,450000.0
2009-10-05 15:55:00,16.195,16.253,16.132,16.158,350000.0
2009-10-05 15:56:00,16.253,16.264,16.112,16.112,450000.0
2009-10-05 15:57:00,16.127,16.243,16.117,16.184,350000.0
2009-10-05 15:58:00,16.158,16.256,16.134,16.243,350000.0
2009-10-05 15:59:00,16.268,16.268,16.16,16.183,450000.0
2009-10-05 16:00:00,16.125,16.294,16.125,16.275,550000.0
2009-10-05 16:01:00,16.258,16.292,16.158,16.248,450000.0
2009-10-05 16:02:00,16.261,16.269,16.179,16.254,450000.0
2009-10-05 16:03:00,16.261,16.269,16.075,16.269,550000.0
2009-10-05 16:04:00,16.254,16.254,16.13,16.217,500000.0
2009-10-05 16:05:00,16.254,16.261,16.126,16.126,650000.0
2009-10-05 16:06:00,16.135,16.218,16.13,16.135,500000.0
2009-10-05 16:07:00,16.127,16.238,16.12,16.135,350000.0
2009-10-05 16:08:00,16.106,16.232,16.106,16.154,450000.0
2009-10-05 16:09:00,16.109,16.216,16.074,16.195,350000.0
2009-10-05 16:10:00,16.201,16.222,16.09,16.09,350000.0
2009-10-05 16:11:00,16.099,16.193,16.051,16.158,450000.0
2009-10-05 16:12:00,16.162,16.183,16.067,16.115,600000.0
2009-10-05 16:13:00,16.178,16.261,16.11,16.154,450000.0
2009-10-05 16:14:00,16.102,16.211,16.097,16.097,400000.0
2009-10-05 16:15:00,16.204,16.24,16.076,16.21,400000.0
2009-10-05 16:16:00,16.176,16.244,16.122,16.21,550000.0
2009-10-05 16:17:00,16.107,16.217,16.107,16.217,350000.0
2009-10-05 16:18:00,16.25,16.25,16.113,16.244,400000.0
2009-10-05 16:19:00,16.156,16.25,16.156,16.25,500000.0
2009-10-05 16:20:00,16.25,16.278,16.147,16.258,550000.0
2009-10-05 16:21:00,16.154,16.262,16.118,16.262,400000.0
2009-10-05 16:22:00,16.213,16.231,16.132,16.184,450000.0
2009-10-05 16:23:00,16.214,16.268,16.084,16.268,500000.0
2009-10-05 16:24:00,16.211,16.238,16.136,16.238,400000.0
2009-10-05 16:25:00,16.185,16.248,16.148,16.222,350000.0
2009-10-05 16:26:00,16.183,16.256,16.173,16.256,400000.0
2009-10-05 16:27:00,16.221,16.254,16.141,16.234,650000.0
2009-10-05 16:28:00,16.207,16.221,16.106,16.207,550000.0
2009-10-05 16:29:00,16.149,16.228,16.132,16.228,400000.0
2009-10-05 16:30:00,16.272,16.28,16.135,16.15,600000.0
2009-10-05 16:31:00,16.117,16.272,16.117,16.256,350000.0
2009-10-05 16:32:00,16.234,16.248,16.108,16.235,450000.0
2009-10-05 16:33:00,16.211,16.224,16.114,16.224,450000.0
2009-10-05 16:34:00,16.185,16.231,16.128,16.174,350000.0
2009-10-05 16:35:00,16.071,16.146,16.061,16.093,400000.0
2009-10-05 16:36:00,16.125,16.239,16.123,16.197,400000.0
2009-10-05 16:37:00,16.172,16.201,16.119,16.129,500000.0
2009-10-05 16:38:00,16.069,16.204,16.069,16.175,450000.0
2009-10-05 16:39:00,16.209,16.209,16.126,16.204,500000.0
2009-10-05 16:40:00,16.113,16.199,16.113,16.146,450000.0
2009-10-05 16:41:00,16.121,16.2,16.081,16.176,400000.0
2009-10-05 16:42:00,16.194,16.229,16.072,16.205,700000.0
2009-10-05 16:43:00,16.046,16.185,16.046,16.112,400000.0
2009-10-05 16:44:00,16.123,16.139,16.031,16.087,400000.0
2009-10-05 16:45:00,16.059,16.148,16.04,16.14,350000.0
2009-10-05 16:46:00,16.073,16.158,16.073,16.145,500000.0
2009-10-05 16:47:00,16.046,16.148,16.008,16.056,600000.0
2009-10-05 16:48:00,16.125,16.164,16.028,16.13,450000.0
2009-10-05 16:49:00,16.116,16.142,16.024,16.024,450000.0
2009-10-05 16:50:00,16.062,16.17,16.062,16.104,350000.0
2009-10-05 16:51:00,16.085,16.099,15.958,15.982,500000.0
2009-10-05 16:52:00,16.043,16.164,16.029,16.138,350000.0
2009-10-05 16:53:00,16.01,16.15,15.99,16.021,450000.0
2009-10-05 16:54:00,16.142,16.148,16.055,16.104,400000.0
2009-10-05 16:55:00,16.025,16.145,16.025,16.142,350000.0
2009-10-05 16:56:00,16.08,16.182,16.056,16.074,400000.0
2009-10-05 16:57:00,16.128,16.185,16.042,16.156,850000.0
2009-10-05 16:58:00,16.063,16.202,16.047,16.047,450000.0
2009-10-05 16:59:00,16.07,16.143,16.045,16.045,400000.0
2009-10-05 17:00:00,16.091,16.182,16.034,16.166,350000.0
2009-10-05 17:01:00,16.169,16.169,16.039,16.14,400000.0
2009-10-05 17:02:00,16.101,16.181,16.101,16.13,400000.0
2009-10-05 17:03:00,16.154,16.154,16.04,16.128,400000.0
2009-10-05 17:04:00,16.14,16.14,15.994,16.023,400000.0
2009-10-05 17:05:00,16.064,16.141,16.013,16.058,600000.0
2009-10-05 17:06:00,16.12,16.16,16.037,16.14,400000.0
2009-10-05 17:07:00,16.071,16.143,15.994,16.032,550000.0
2009-10-05 17:08:00,16.162,16.162,16.027,16.057,350000.0
2009-10-05 17:09:00,16.153,16.174,16.051,16.151,450000.0
2009-10-05 17:10:00,16.151,16.158,16.063,16.114,400000.0
2009-10-05 17:11:00,16.095,16.098,15.969,15.971,400000.0
2009-10-05 17:12:00,16.035,16.142,16.035,16.075,400000.0
2009-10-05 17:13:00,15.987,16.124,15.987,16.124,600000.0
2009-10-05 17:14:00,16.048,16.124,16.005,16.005,350000.0
2009-10-05 17:15:00,16.039,16.138,16.039,16.132,350000.0
2009-10-05 17:16:00,16.05,16.084,15.967,16.036,500000.0
2009-10-05 17:17:00,16.059,16.105,15.994,16.05,400000.0
2009-10-05 17:18:00,16.103,16.103,15.994,16.04,550000.0
2009-10-05 17:19:00,16.09,16.125,15.982,16.038,550000.0
2009-10-05 17:20:00,16.157,16.157,15.995,16.015,350000.0
2009-10-05 17:21:00,16.17,16.171,16.014,16.068,350000.0
2009-10-05 17:22:00,16.065,16.155,16.008,16.031,450000.0
2009-10-05 17:23:00,16.095,16.131,16.01,16.018,400000.0
2009-10-05 17:24:00,16.035,16.179,16.023,16.107,550000.0
2009-10-05 17:25:00,16.139,16.139,15.973,16.073,450000.0
2009-10-05 17:26:00,16.019,16.14,16.019,16.095,450000.0
2009-10-05 17:27:00,16.13,16.146,16.029,16.099,650000.0
2009-10-05 17:28:00,16.011,16.153,16.011,16.116,350000.0
2009-10-05 17:29:00,16.03,16.134,16.011,16.134,400000.0
2009-10-05 17:30:00,16.046,16.16,16.035,16.125,450000.0
2009-10-05 17:31:00,16.119,16.187,16.053,16.128,600000.0
2009-10-05 17:32:00,16.079,16.13,16.012,16.039,500000.0
2009-10-05 17:33:00,16.063,16.135,16.057,16.107,400000.0
2009-10-05 17:34:00,16.072,16.151,16.021,16.065,400000.0
2009-10-05 17:35:00,16.164,16.164,16.045,16.077,500000.0
2009-10-05 17:36:00,16.036,16.122,16.019,16.122,350000.0
2009-10-05 17:37:00,16.096,16.122,16.018,16.068,350000.0
2009-10-05 17:38:00,16.102,16.127,16.016,16.016,500000.0
2009-10-05 17:39:00,16.095,16.135,15.977,16.135,600000.0
2009-10-05 17:40:00,16.092,16.117,16.007,16.116,550000.0
2009-10-05 17:41:00,16.135,16.139,15.995,16.139,750000.0
2009-10-05 17:42:00,16.136,16.136,16.046,16.104,400000.0
2009-10-05 17:43:00,16.166,16.166,16.042,16.05,450000.0
2009-10-05 17:44:00,16.154,16.219,16.073,16.073,650000.0
2009-10-05 17:45:00,16.115,16.201,16.087,16.115,550000.0
2009-10-05 17:46:00,16.126,16.162,16.063,16.089,350000.0
2009-10-05 17:47:00,16.128,16.223,16.08,16.084,400000.0
2009-10-05 17:48:00,16.137,16.211,16.08,16.21,450000.0
2009-10-05 17:49:00,16.101,16.249,16.1,16.206,650000.0
2009-10-05 17:50:00,16.196,16.209,16.133,16.16,500000.0
2009-10-05 17:51:00,16.186,16.264,16.157,16.243,550000.0
2009-10-05 17:52:00,16.237,16.24,16.117,16.199,450000.0
2009-10-05 17:53:00,16.178,16.235,16.135,16.215,550000.0
2009-10-05 17:54:00,16.168,16.242,16.145,16.183,350000.0
2009-10-05 17:55:00,16.237,16.237,16.086,16.154,550000.0
2009-10-05 17:56:00,16.158,16.278,16.146,16.232,500000.0
2009-10-05 17:57:00,16.306,16.329,16.196,16.262,400000.0
2009-10-05 17:58:00,16.244,16.293,16.162,16.293,400000.0
2009-10-05 17:59:00,16.24,16.267,16.171,16.192,600000.0
2009-10-05 18:00:00,16.187,16.292,16.187,16.199,450000.0
2009-10-05 18:01:00,16.147,16.284,16.147,16.234,400000.0
2009-10-05 18:02:00,16.295,16.295,16.21,16.262,350000.0
2009-10-05 18:03:00,16.265,16.301,16.144,16.27,550000.0
2009-10-05 18:04:00,16.294,16.341,16.2,16.341,450000.0
2009-10-05 18:05:00,16.3,16.348,16.214,16.32,750000.0
2009-10-05 18:06:00,16.301,16.343,16.207,16.266,450000.0
2009-10-05 18:07:00,16.3,16.324,16.181,16.294,400000.0
2009-10-05 18:08:00,16.211,16.319,16.188,16.319,400000.0
2009-10-05 18:09:00,16.323,16.344,16.231,16.234,800000.0
2009-10-05 18:10:00,16.262,16.352,16.188,16.297,400000.0
2009-10-05 18:11:00,16.231,16.333,16.231,16.297,1500000.0
2009-10-05 18:12:00,16.292,16.292,16.196,16.262,400000.0
2009-10-05 18:13:00,16.332,16.332,16.206,16.298,400000.0
2009-10-05 18:14:00,16.246,16.319,16.207,16.319,450000.0
2009-10-05 18:15:00,16.264,16.323,16.222,16.278,2000000.0
2009-10-05 18:16:00,16.332,16.36,16.264,16.277,400000.0
2009-10-05 18:17:00,16.361,16.384,16.278,16.364,350000.0
2009-10-05 18:18:00,16.324,16.406,16.246,16.247,550000.0
2009-10-05 18:19:00,16.308,16.339,16.188,16.238,400000.0
2009-10-05 18:20:00,16.28,16.391,16.28,16.325,550000.0
2009-10-05 18:21:00,16.373,16.399,16.279,16.291,350000.0
2009-10-05 18:22:00,16.29,16.386,16.231,16.263,1550000.0
2009-10-05 18:23:00,16.26,16.352,16.25,16.27,1600000.0
2009-10-05 18:24:00,16.39,16.43,16.299,16.299,1450000.0
2009-10-05 18:25:00,16.296,16.404,16.233,16.253,1950000.0
2009-10-05 18:26:00,16.326,16.364,16.28,16.328,400000.0
2009-10-05 18:27:00,16.295,16.295,16.249,16.277,350000.0
2009-10-05 18:28:00,16.266,16.367,16.207,16.278,450000.0
2009-10-05 18:29:00,16.302,16.399,16.26,16.26,450000.0
2009-10-05 18:30:00,16.26,16.357,16.252,16.287,1400000.0
2009-10-05 18:31:00,16.32,16.418,16.32,16.322,1550000.0
2009-10-05 18:32:00,16.364,16.391,16.272,16.374,400000.0
2009-10-05 18:33:00,16.381,16.381,16.255,16.303,350000.0
2009-10-05 18:34:00,16.405,16.429,16.296,16.331,400000.0
2009-10-05 18:35:00,16.325,16.384,16.275,16.317,1500000.0
2009-10-05 18:36:00,16.37,16.403,16.265,16.403,350000.0
2009-10-05 18:37:00,16.324,16.436,16.324,16.368,500000.0
2009-10-05 18:38:00,16.324,16.396,16.315,16.383,350000.0
2009-10-05 18:39:00,16.381,16.391,16.299,16.345,350000.0
2009-10-05 18:40:00,16.349,16.407,16.301,16.337,1800000.0
2009-10-05 18:41:00,16.351,16.457,16.345,16.36,1650000.0
2009-10-05 18:42:00,16.384,16.393,16.318,16.366,1500000.0
2009-10-05 18:43:00,16.4,16.482,16.306,16.437,1500000.0
2009-10-05 18:44:00,16.376,16.426,16.307,16.401,400000.0
2009-10-05 18:45:00,16.378,16.452,16.33,16.416,350000.0
2009-10-05 18:46:00,16.42,16.469,16.33,16.409,1450000.0
2009-10-05 18:47:00,16.431,16.499,16.345,16.474,550000.0
2009-10-05 18:48:00,16.448,16.473,16.38,16.444,1900000.0
2009-10-05 18:49:00,16.4,16.495,16.35,16.449,450000.0
2009-10-05 18:50:00,16.405,16.455,16.379,16.428,500000.0
2009-10-05 18:51:00,16.366,16.488,16.351,16.356,400000.0
2009-10-05 18:52:00,16.487,16.508,16.357,16.46,500000.0
2009-10-05 18:53:00,16.449,16.458,16.382,16.431,1250000.0
2009-10-05 18:54:00,16.437,16.469,16.384,16.418,1800000.0
2009-10-05 18:55:00,16.354,16.433,16.354,16.401,450000.0
2009-10-05 18:56:00,16.397,16.469,16.329,16.415,1300000.0
2009-10-05 18:57:00,16.323,16.412,16.305,16.345,400000.0
2009-10-05 18:58:00,16.421,16.429,16.348,16.415,1250000.0
2009-10-05 18:59:00,16.397,16.455,16.354,16.445,1500000.0
2009-10-05 19:00:00,16.446,16.446,16.308,16.389,450000.0
2009-10-05 19:01:00,16.418,16.428,16.343,16.375,550000.0
2009-10-05 19:02:00,16.458,16.458,16.357,16.45,500000.0
2009-10-05 19:03:00,16.419,16.446,16.355,16.372,400000.0
2009-10-05 19:04:00,16.457,16.46,16.419,16.419,350000.0
2009-10-05 19:05:00,16.4,16.454,16.32,16.454,400000.0
2009-10-05 19:06:00,16.397,16.515,16.368,16.368,400000.0
2009-10-05 19:07:00,16.481,16.481,16.379,16.413,550000.0
2009-10-05 19:08:00,16.41,16.486,16.342,16.431,500000.0
2009-10-05 19:09:00,16.454,16.454,16.349,16.391,350000.0
2009-10-05 19:10:00,16.497,16.497,16.367,16.407,350000.0
2009-10-05 19:11:00,16.428,16.499,16.359,16.42,550000.0
2009-10-05 19:12:00,16.44,16.49,16.389,16.49,350000.0
2009-10-05 19:13:00,16.466,16.49,16.401,16.49,350000.0
2009-10-05 19:14:00,16.346,16.489,16.346,16.37,550000.0
2009-10-05 19:15:00,16.397,16.475,16.357,16.445,400000.0
2009-10-05 19:16:00,16.429,16.454,16.375,16.375,350000.0
2009-10-05 19:17:00,16.438,16.483,16.344,16.437,350000.0
2009-10-05 19:18:00,16.439,16.442,16.338,16.385,450000.0
2009-10-05 19:19:00,16.426,16.457,16.307,16.457,350000.0
2009-10-05 19:20:00,16.383,16.499,16.383,16.448,400000.0
2009-10-05 19:21:00,16.344,16.478,16.344,16.416,400000.0
2009-10-05 19:22:00,16.463,16.497,16.363,16.447,400000.0
2009-10-05 19:23:00,16.364,16.473,16.364,16.428,400000.0
2009-10-05 19:24:00,16.378,16.489,16.365,16.472,550000.0
2009-10-05 19:25:00,16.397,16.488,16.351,16.374,550000.0
2009-10-05 19:26:00,16.44,16.521,16.414,16.414,450000.0
2009-10-05 19:27:00,16.457,16.5,16.391,16.391,350000.0
2009-10-05 19:28:00,16.488,16.545,16.457,16.507,350000.0
2009-10-05 19:29:00,16.551,16.563,16.447,16.448,500000.0
2009-10-05 19:30:00,16.572,16.572,16.437,16.516,350000.0
2009-10-05 19:31:00,16.53,16.556,16.429,16.556,450000.0
2009-10-05 19:32:00,16.487,16.522,16.392,16.392,400000.0
2009-10-05 19:33:00,16.485,16.539,16.432,16.494,350000.0
2009-10-05 19:34:00,16.514,16.514,16.419,16.436,400000.0
2009-10-05 19:35:00,16.402,16.534,16.402,16.496,550000.0
2009-10-05 19:36:00,16.513,16.549,16.42,16.465,350000.0
2009-10-05 19:37:00,16.475,16.547,16.416,16.526,350000.0
2009-10-05 19:38:00,16.528,16.528,16.394,16.509,400000.0
2009-10-05 19:39:00,16.535,16.535,16.385,16.418,400000.0
2009-10-05 19:40:00,16.46,16.552,16.439,16.541,550000.0
2009-10-05 19:41:00,16.472,16.586,16.46,16.491,500000.0
2009-10-05 19:42:00,16.461,16.568,16.461,16.568,150000.0
2009-10-05 19:43:00,16.539,16.566,16.445,16.566,400000.0
2009-10-05 19:44:00,16.557,16.566,16.463,16.463,400000.0
2009-10-05 19:45:00,16.448,16.532,16.448,16.51,500000.0
2009-10-05 19:46:00,16.474,16.545,16.474,16.524,350000.0
2009-10-05 19:47:00,16.509,16.574,16.454,16.454,450000.0
2009-10-05 19:48:00,16.44,16.57,16.44,16.483,550000.0
2009-10-05 19:49:00,16.513,16.579,16.464,16.544,350000.0
2009-10-05 19:50:00,16.556,16.629,16.485,16.485,550000.0
2009-10-05 19:51:00,16.55,16.56,16.424,16.472,400000.0
2009-10-05 19:52:00,16.58,16.59,16.58,16.58,250000.0
2009-10-05 19:53:00,16.578,16.578,16.441,16.541,250000.0
2009-10-05 19:54:00,16.567,16.578,16.474,16.474,400000.0
2009-10-05 19:55:00,16.568,16.568,16.417,16.417,550000.0
2009-10-05 19:56:00,16.506,16.573,16.433,16.433,500000.0
2009-10-05 19:57:00,16.57,16.59,16.57,16.58,350000.0
2009-10-05 19:59:00,16.529,16.582,16.465,16.465,350000.0
2009-10-05 20:00:00,16.565,16.565,16.444,16.56,400000.0
2009-10-05 20:01:00,16.521,16.57,16.431,16.56,600000.0
2009-10-05 20:02:00,16.541,16.564,16.442,16.563,450000.0
2009-10-05 20:03:00,16.51,16.551,16.477,16.481,500000.0
2009-10-05 20:04:00,16.448,16.552,16.407,16.552,400000.0
2009-10-05 20:05:00,16.482,16.572,16.42,16.463,550000.0
2009-10-05 20:06:00,16.437,16.549,16.437,16.508,450000.0
2009-10-05 20:07:00,16.446,16.584,16.42,16.506,500000.0
2009-10-05 20:08:00,16.452,16.523,16.434,16.513,400000.0
2009-10-05 20:09:00,16.548,16.548,16.454,16.541,400000.0
2009-10-05 20:10:00,16.538,16.617,16.467,16.555,550000.0
2009-10-05 20:11:00,16.531,16.574,16.428,16.428,500000.0
2009-10-05 20:12:00,16.543,16.554,16.409,16.416,400000.0
2009-10-05 20:13:00,16.463,16.554,16.456,16.516,550000.0
2009-10-05 20:14:00,16.555,16.555,16.417,16.519,400000.0
2009-10-05 20:15:00,16.47,16.553,16.424,16.547,350000.0
2009-10-05 20:16:00,16.458,16.533,16.393,16.501,550000.0
2009-10-05 20:17:00,16.56,16.56,16.55,16.56,350000.0
2009-10-05 20:18:00,16.505,16.538,16.42,16.528,350000.0
2009-10-05 20:19:00,16.455,16.513,16.381,16.44,550000.0
2009-10-05 20:20:00,16.518,16.518,16.383,16.474,400000.0
2009-10-05 20:21:00,16.445,16.489,16.411,16.489,150000.0
2009-10-05 20:22:00,16.525,16.526,16.417,16.498,500000.0
2009-10-05 20:23:00,16.512,16.512,16.383,16.484,350000.0
2009-10-05 20:24:00,16.494,16.532,16.395,16.488,500000.0
2009-10-05 20:25:00,16.382,16.471,16.375,16.375,350000.0
2009-10-05 20:26:00,16.525,16.525,16.44,16.44,400000.0
2009-10-05 20:27:00,16.54,16.55,16.54,16.55,350000.0
2009-10-05 20:28:00,16.515,16.578,16.41,16.41,350000.0
2009-10-05 20:29:00,16.55,16.55,16.54,16.54,550000.0
2009-10-05 20:30:00,16.434,16.519,16.364,16.477,550000.0
2009-10-05 20:31:00,16.475,16.475,16.36,16.377,350000.0
2009-10-05 20:32:00,16.395,16.519,16.341,16.519,400000.0
2009-10-05 20:33:00,16.405,16.496,16.375,16.496,350000.0
2009-10-05 20:34:00,16.437,16.572,16.412,16.519,550000.0
2009-10-05 20:35:00,16.529,16.537,16.418,16.533,450000.0
2009-10-05 20:36:00,16.444,16.541,16.419,16.419,350000.0
2009-10-05 20:37:00,16.485,16.539,16.436,16.436,400000.0
2009-10-05 20:38:00,16.535,16.553,16.417,16.533,500000.0
2009-10-05 20:39:00,16.52,16.542,16.479,16.479,350000.0
2009-10-05 20:40:00,16.497,16.524,16.381,16.419,550000.0
2009-10-05 20:41:00,16.429,16.562,16.429,16.462,500000.0
2009-10-05 20:42:00,16.511,16.538,16.4,16.418,350000.0
2009-10-05 20:43:00,16.377,16.511,16.377,16.511,500000.0
2009-10-05 20:44:00,16.487,16.553,16.433,16.508,350000.0
2009-10-05 20:45:00,16.544,16.55,16.431,16.55,550000.0
2009-10-05 20:46:00,16.447,16.585,16.439,16.56,350000.0
2009-10-05 20:47:00,16.423,16.534,16.423,16.491,400000.0
2009-10-05 20:48:00,16.484,16.52,16.431,16.488,350000.0
2009-10-05 20:49:00,16.523,16.523,16.358,16.457,350000.0
2009-10-05 20:50:00,16.413,16.518,16.413,16.419,350000.0
2009-10-05 20:51:00,16.542,16.564,16.426,16.494,350000.0
2009-10-05 20:52:00,16.427,16.563,16.427,16.427,350000.0
2009-10-05 20:53:00,16.54,16.55,16.54,16.55,350000.0
2009-10-05 20:54:00,16.54,16.54,16.54,16.54,350000.0
2009-10-05 20:55:00,16.414,16.533,16.369,16.533,350000.0
2009-10-05 20:56:00,16.509,16.544,16.435,16.504,450000.0
2009-10-05 20:57:00,16.526,16.526,16.392,16.502,350000.0
2009-10-05 20:58:00,16.538,16.551,16.509,16.509,350000.0
2009-10-05 20:59:00,16.56,16.56,16.53,16.53,500000.0
2009-10-05 21:00:00,16.5,16.534,16.413,16.448,500000.0
2009-10-05 21:01:00,16.439,16.497,16.424,16.424,500000.0
2009-10-05 21:02:00,16.477,16.531,16.407,16.485,350000.0
2009-10-05 21:03:00,16.55,16.55,16.54,16.54,300000.0
2009-10-05 21:04:00,16.455,16.535,16.419,16.514,300000.0
2009-10-05 21:05:00,16.449,16.449,16.384,16.384,200000.0
2009-10-05 21:06:00,16.457,16.514,16.41,16.514,300000.0
2009-10-05 21:07:00,16.375,16.497,16.358,16.485,450000.0
2009-10-05 21:08:00,16.55,16.55,16.53,16.53,200000.0
2009-10-05 21:09:00,16.413,16.517,16.413,16.466,200000.0
2009-10-05 21:10:00,16.502,16.545,16.408,16.511,650000.0
2009-10-05 21:11:00,16.512,16.516,16.39,16.502,450000.0
2009-10-05 21:12:00,16.53,16.54,16.53,16.54,350000.0
2009-10-05 21:15:00,16.513,16.513,16.426,16.431,350000.0
2009-10-05 21:16:00,16.433,16.482,16.401,16.401,300000.0
2009-10-05 21:17:00,16.412,16.511,16.341,16.388,500000.0
2009-10-05 21:18:00,16.405,16.48,16.375,16.416,400000.0
2009-10-05 21:19:00,16.367,16.514,16.367,16.477,400000.0
2009-10-05 21:20:00,16.523,16.523,16.389,16.413,850000.0
2009-10-05 21:21:00,16.421,16.539,16.397,16.497,400000.0
2009-10-05 21:22:00,16.502,16.512,16.423,16.423,400000.0
2009-10-05 21:23:00,16.415,16.497,16.415,16.474,400000.0
2009-10-05 21:24:00,16.523,16.523,16.438,16.439,450000.0
2009-10-05 21:25:00,16.483,16.525,16.417,16.504,250000.0
2009-10-05 21:26:00,16.56,16.56,16.55,16.56,550000.0
2009-10-05 21:27:00,16.425,16.54,16.41,16.486,550000.0
2009-10-05 21:28:00,16.55,16.55,16.54,16.55,250000.0
2009-10-05 21:29:00,16.483,16.515,16.382,16.515,250000.0
2009-10-05 21:30:00,16.497,16.559,16.416,16.424,600000.0
2009-10-05 21:31:00,16.409,16.473,16.391,16.46,500000.0
2009-10-05 21:32:00,16.436,16.522,16.436,16.448,400000.0
2009-10-05 21:33:00,16.427,16.543,16.415,16.475,400000.0
2009-10-05 21:34:00,16.437,16.538,16.404,16.437,600000.0
2009-10-05 21:35:00,16.53,16.54,16.53,16.54,400000.0
2009-10-05 21:36:00,16.496,16.516,16.396,16.516,400000.0
2009-10-05 21:37:00,16.506,16.513,16.384,16.513,350000.0
2009-10-05 21:38:00,16.401,16.47,16.4,16.47,350000.0
2009-10-05 21:39:00,16.435,16.487,16.394,16.469,350000.0
2009-10-05 21:40:00,16.495,16.534,16.413,16.534,750000.0
2009-10-05 21:41:00,16.439,16.522,16.424,16.497,450000.0
2009-10-05 21:42:00,16.386,16.519,16.386,16.433,200000.0
2009-10-05 21:43:00,16.426,16.535,16.426,16.495,250000.0
2009-10-05 21:44:00,16.483,16.51,16.368,16.51,350000.0
2009-10-05 21:45:00,16.406,16.514,16.406,16.505,350000.0
2009-10-05 21:46:00,16.396,16.463,16.391,16.463,200000.0
2009-10-05 21:47:00,16.409,16.525,16.409,16.525,350000.0
2009-10-05 21:48:00,16.406,16.499,16.348,16.482,400000.0
2009-10-05 21:49:00,16.372,16.477,16.372,16.419,450000.0
2009-10-05 21:50:00,16.527,16.59,16.435,16.435,700000.0
2009-10-05 21:51:00,16.493,16.493,16.493,16.493,50000.0
2009-10-05 21:52:00,16.474,16.507,16.375,16.394,450000.0
2009-10-05 21:53:00,16.48,16.532,16.398,16.416,300000.0
2009-10-05 21:54:00,16.509,16.509,16.4,16.411,350000.0
2009-10-05 21:55:00,16.497,16.528,16.407,16.457,350000.0
2009-10-05 21:56:00,16.517,16.517,16.437,16.496,400000.0
2009-10-05 21:57:00,16.497,16.501,16.497,16.501,100000.0
2009-10-05 21:58:00,16.496,16.543,16.496,16.543,100000.0
2009-10-05 21:59:00,16.523,16.616,16.521,16.616,450000.0
2009-10-05 22:00:00,16.463,16.556,16.463,16.474,450000.0
2009-10-05 22:01:00,16.553,16.553,16.418,16.448,350000.0
2009-10-05 22:02:00,16.519,16.566,16.435,16.557,500000.0
2009-10-05 22:03:00,16.464,16.575,16.464,16.472,400000.0
2009-10-05 22:04:00,16.573,16.592,16.448,16.454,500000.0
2009-10-05 22:05:00,16.59,16.59,16.58,16.58,350000.0
2009-10-05 22:06:00,16.57,16.593,16.504,16.504,350000.0
2009-10-05 22:07:00,16.6,16.6,16.59,16.59,450000.0
2009-10-05 22:08:00,16.467,16.578,16.467,16.578,450000.0
2009-10-05 22:09:00,16.565,16.565,16.478,16.513,350000.0
2009-10-05 22:10:00,16.601,16.608,16.439,16.553,1100000.0
2009-10-05 22:11:00,16.492,16.568,16.486,16.503,350000.0
2009-10-05 22:12:00,16.522,16.563,16.411,16.563,400000.0
2009-10-05 22:13:00,16.6,16.6,16.6,16.6,350000.0
2009-10-05 22:14:00,16.576,16.576,16.455,16.486,350000.0
2009-10-05 22:15:00,16.557,16.557,16.557,16.557,50000.0
2009-10-05 22:16:00,16.605,16.612,16.519,16.519,350000.0
2009-10-05 22:17:00,16.6,16.61,16.6,16.61,150000.0
2009-10-05 22:18:00,16.491,16.565,16.491,16.54,150000.0
2009-10-05 22:19:00,16.546,16.605,16.472,16.545,750000.0
2009-10-05 22:20:00,16.505,16.611,16.46,16.567,1200000.0
2009-10-05 22:21:00,16.612,16.612,16.509,16.574,400000.0
2009-10-05 22:22:00,16.58,16.614,16.519,16.521,400000.0
2009-10-05 22:23:00,16.574,16.596,16.458,16.494,550000.0
2009-10-05 22:24:00,16.616,16.636,16.508,16.508,400000.0
2009-10-05 22:25:00,16.568,16.609,16.5,16.609,450000.0
2009-10-05 22:26:00,16.589,16.597,16.48,16.516,500000.0
2009-10-05 22:27:00,16.589,16.589,16.461,16.481,350000.0
2009-10-05 22:28:00,16.543,16.555,16.486,16.493,350000.0
2009-10-05 22:29:00,16.63,16.63,16.62,16.63,700000.0
2009-10-05 22:30:00,16.483,16.598,16.483,16.557,700000.0
2009-10-05 22:31:00,16.535,16.59,16.486,16.557,350000.0
2009-10-05 22:32:00,16.55,16.556,16.479,16.498,450000.0
2009-10-05 22:33:00,16.555,16.593,16.48,16.593,400000.0
2009-10-05 22:34:00,16.559,16.581,16.433,16.506,550000.0
2009-10-05 22:35:00,16.537,16.548,16.436,16.526,500000.0
2009-10-05 22:36:00,16.472,16.562,16.458,16.551,350000.0
2009-10-05 22:37:00,16.518,16.595,16.48,16.48,500000.0
2009-10-05 22:38:00,16.547,16.548,16.424,16.424,400000.0
2009-10-05 22:39:00,16.6,16.61,16.59,16.6,550000.0
2009-10-05 22:40:00,16.557,16.588,16.484,16.588,550000.0
2009-10-05 22:41:00,16.54,16.596,16.462,16.593,500000.0
2009-10-05 22:42:00,16.552,16.633,16.475,16.475,700000.0
2009-10-05 22:43:00,16.61,16.62,16.61,16.62,550000.0
2009-10-05 22:44:00,16.578,16.587,16.431,16.513,550000.0
2009-10-05 22:45:00,16.568,16.594,16.472,16.567,350000.0
2009-10-05 22:47:00,16.5,16.589,16.482,16.559,250000.0
2009-10-05 22:48:00,16.61,16.61,16.61,16.61,350000.0
2009-10-05 22:49:00,16.612,16.625,16.494,16.53,350000.0
2009-10-05 22:50:00,16.577,16.577,16.425,16.443,750000.0
2009-10-05 22:51:00,16.47,16.572,16.47,16.546,350000.0
2009-10-05 22:52:00,16.604,16.628,16.533,16.533,350000.0
2009-10-05 22:53:00,16.558,16.598,16.487,16.596,450000.0
2009-10-05 22:54:00,16.583,16.598,16.508,16.598,350000.0
2009-10-05 22:55:00,16.462,16.584,16.462,16.584,400000.0
2009-10-05 22:56:00,16.62,16.62,16.61,16.62,300000.0
2009-10-05 22:57:00,16.61,16.61,16.61,16.61,300000.0
2009-10-05 22:58:00,16.504,16.649,16.495,16.495,300000.0
2009-10-05 23:00:00,16.599,16.609,16.467,16.573,800000.0
2009-10-05 23:01:00,16.62,16.63,16.62,16.63,550000.0
2009-10-05 23:02:00,16.542,16.567,16.498,16.506,550000.0
2009-10-05 23:03:00,16.62,16.62,16.61,16.62,950000.0
2009-10-05 23:04:00,16.6,16.6,16.6,16.6,950000.0
2009-10-05 23:08:00,16.537,16.598,16.475,16.573,950000.0
2009-10-05 23:09:00,16.555,16.56,16.493,16.554,300000.0
2009-10-05 23:10:00,16.545,16.6,16.468,16.576,1050000.0
2009-10-05 23:11:00,16.511,16.562,16.511,16.562,100000.0
2009-10-05 23:12:00,16.557,16.596,16.511,16.561,550000.0
2009-10-05 23:13:00,16.569,16.569,16.439,16.567,400000.0
2009-10-05 23:14:00,16.571,16.598,16.488,16.488,450000.0
2009-10-05 23:15:00,16.566,16.603,16.483,16.583,450000.0
2009-10-05 23:17:00,16.49,16.601,16.479,16.553,500000.0
2009-10-05 23:18:00,16.61,16.61,16.61,16.61,350000.0
2009-10-05 23:20:00,16.533,16.594,16.456,16.456,350000.0
2009-10-05 23:23:00,16.498,16.571,16.472,16.474,350000.0
2009-10-05 23:30:00,16.573,16.573,16.442,16.527,450000.0
2009-10-05 23:34:00,16.61,16.61,16.61,16.61,700000.0
2009-10-05 23:40:00,16.514,16.581,16.443,16.581,700000.0
2009-10-05 23:41:00,16.506,16.578,16.455,16.578,200000.0
2009-10-05 23:47:00,16.6,16.6,16.6,16.6,950000.0
2009-10-05 23:50:00,16.464,16.584,16.464,16.474,950000.0
2009-10-05 23:53:00,16.61,16.61,16.61,16.61,1600000.0
2009-10-05 23:56:00,16.59,16.59,16.59,16.59,1600000.0
2009-10-05 23:57:00,16.61,16.61,16.61,16.61,1600000.0
2009-10-06 00:00:00,16.585,16.597,16.446,16.517,1600000.0
2009-10-06 00:01:00,16.501,16.578,16.489,16.496,400000.0
2009-10-06 00:02:00,16.524,16.575,16.489,16.494,400000.0
2009-10-06 00:03:00,16.526,16.612,16.49,16.49,500000.0
2009-10-06 00:04:00,16.586,16.608,16.478,16.608,350000.0
2009-10-06 00:05:00,16.62,16.63,16.62,16.63,400000.0
2009-10-06 00:07:00,16.63,16.63,16.63,16.63,400000.0
2009-10-06 00:08:00,16.575,16.612,16.533,16.533,400000.0
2009-10-06 00:09:00,16.468,16.621,16.468,16.621,500000.0
2009-10-06 00:10:00,16.559,16.583,16.458,16.458,800000.0
2009-10-06 00:11:00,16.599,16.614,16.491,16.614,350000.0
2009-10-06 00:12:00,16.532,16.629,16.497,16.629,550000.0
2009-10-06 00:13:00,16.61,16.62,16.61,16.62,350000.0
2009-10-06 00:14:00,16.467,16.598,16.467,16.573,350000.0
2009-10-06 00:15:00,16.521,16.616,16.452,16.589,400000.0
2009-10-06 00:16:00,16.54,16.64,16.515,16.515,400000.0
2009-10-06 00:17:00,16.489,16.63,16.471,16.532,350000.0
2009-10-06 00:18:00,16.612,16.612,16.521,16.521,150000.0
2009-10-06 00:19:00,16.581,16.618,16.547,16.575,400000.0
2009-10-06 00:20:00,16.46,16.605,16.459,16.587,850000.0
2009-10-06 00:21:00,16.59,16.636,16.508,16.537,500000.0
2009-10-06 00:22:00,16.589,16.613,16.468,16.588,500000.0
2009-10-06 00:23:00,16.628,16.628,16.506,16.593,400000.0
2009-10-06 00:24:00,16.606,16.624,16.564,16.624,250000.0
2009-10-06 00:25:00,16.563,16.604,16.467,16.565,300000.0
2009-10-06 00:26:00,16.529,16.609,16.529,16.531,400000.0
2009-10-06 00:27:00,16.615,16.625,16.498,16.498,300000.0
2009-10-06 00:28:00,16.501,16.609,16.473,16.568,350000.0
2009-10-06 00:29:00,16.496,16.618,16.496,16.538,400000.0
2009-10-06 00:30:00,16.458,16.581,16.458,16.581,250000.0
2009-10-06 00:32:00,16.574,16.578,16.469,16.549,300000.0
2009-10-06 00:33:00,16.61,16.61,16.6,16.6,300000.0
2009-10-06 00:34:00,16.493,16.608,16.485,16.608,300000.0
2009-10-06 00:35:00,16.598,16.614,16.466,16.574,450000.0
2009-10-06 00:36:00,16.48,16.576,16.48,16.556,450000.0
2009-10-06 00:37:00,16.6,16.6,16.59,16.59,500000.0
2009-10-06 00:38:00,16.596,16.607,16.494,16.583,500000.0
2009-10-06 00:39:00,16.574,16.609,16.485,16.485,350000.0
2009-10-06 00:40:00,16.578,16.604,16.461,16.58,1300000.0
2009-10-06 00:41:00,16.481,16.582,16.453,16.563,350000.0
2009-10-06 00:42:00,16.583,16.584,16.444,16.578,450000.0
2009-10-06 00:43:00,16.447,16.59,16.447,16.59,500000.0
2009-10-06 00:44:00,16.52,16.608,16.52,16.608,250000.0
2009-10-06 00:45:00,16.59,16.6,16.59,16.6,250000.0
2009-10-06 00:46:00,16.585,16.594,16.472,16.569,250000.0
2009-10-06 00:47:00,16.545,16.578,16.439,16.439,400000.0
2009-10-06 00:48:00,16.596,16.632,16.49,16.508,450000.0
2009-10-06 00:49:00,16.545,16.551,16.382,16.545,550000.0
2009-10-06 00:50:00,16.57,16.576,16.451,16.576,250000.0
2009-10-06 00:51:00,16.553,16.553,16.418,16.462,600000.0
2009-10-06 00:52:00,16.542,16.588,16.453,16.586,350000.0
2009-10-06 00:53:00,16.571,16.571,16.486,16.567,350000.0
2009-10-06 00:54:00,16.581,16.581,16.456,16.457,400000.0
2009-10-06 00:55:00,16.496,16.594,16.496,16.509,400000.0
2009-10-06 00:56:00,16.583,16.599,16.506,16.581,550000.0
2009-10-06 00:57:00,16.47,16.59,16.45,16.498,400000.0
2009-10-06 00:58:00,16.466,16.564,16.457,16.457,400000.0
2009-10-06 00:59:00,16.529,16.573,16.452,16.562,350000.0
2009-10-06 01:00:00,16.595,16.597,16.468,16.591,1050000.0
2009-10-06 01:01:00,16.6,16.61,16.6,16.61,750000.0
2009-10-06 01:02:00,16.561,16.608,16.496,16.577,750000.0
2009-10-06 01:03:00,16.513,16.556,16.409,16.556,350000.0
2009-10-06 01:04:00,16.567,16.58,16.466,16.568,350000.0
2009-10-06 01:05:00,16.533,16.623,16.482,16.485,600000.0
2009-10-06 01:06:00,16.584,16.592,16.479,16.574,750000.0
2009-10-06 01:07:00,16.564,16.591,16.449,16.56,900000.0
2009-10-06 01:08:00,16.6,16.61,16.6,16.61,350000.0
2009-10-06 01:09:00,16.473,16.6,16.473,16.475,350000.0
2009-10-06 01:10:00,16.495,16.554,16.427,16.503,650000.0
2009-10-06 01:11:00,16.586,16.641,16.482,16.482,400000.0
2009-10-06 01:12:00,16.595,16.595,16.473,16.564,400000.0
2009-10-06 01:13:00,16.504,16.623,16.503,16.503,400000.0
2009-10-06 01:14:00,16.607,16.608,16.568,16.594,350000.0
2009-10-06 01:15:00,16.465,16.621,16.465,16.604,350000.0
2009-10-06 01:16:00,16.506,16.628,16.473,16.544,500000.0
2009-10-06 01:17:00,16.457,16.59,16.429,16.541,1050000.0
2009-10-06 01:18:00,16.567,16.599,16.471,16.551,500000.0
2009-10-06 01:19:00,16.576,16.583,16.498,16.498,350000.0
2009-10-06 01:20:00,16.568,16.601,16.491,16.601,750000.0
2009-10-06 01:21:00,16.608,16.608,16.537,16.537,100000.0
2009-10-06 01:22:00,16.583,16.583,16.449,16.449,550000.0
2009-10-06 01:23:00,16.563,16.602,16.469,16.469,450000.0
2009-10-06 01:24:00,16.573,16.61,16.473,16.585,400000.0
2009-10-06 01:25:00,16.528,16.528,16.528,16.528,50000.0
2009-10-06 01:27:00,16.604,16.617,16.496,16.617,550000.0
2009-10-06 01:29:00,16.554,16.589,16.451,16.548,400000.0
2009-10-06 01:30:00,16.575,16.575,16.439,16.526,600000.0
2009-10-06 01:31:00,16.59,16.6,16.59,16.59,550000.0
2009-10-06 01:32:00,16.579,16.596,16.475,16.564,550000.0
2009-10-06 01:33:00,16.552,16.579,16.495,16.511,650000.0
2009-10-06 01:34:00,16.498,16.577,16.492,16.577,400000.0
2009-10-06 01:35:00,16.507,16.623,16.483,16.483,550000.0
2009-10-06 01:36:00,16.541,16.614,16.473,16.511,750000.0
2009-10-06 01:37:00,16.553,16.597,16.484,16.574,450000.0
2009-10-06 01:38:00,16.532,16.589,16.455,16.589,350000.0
2009-10-06 01:39:00,16.58,16.584,16.469,16.575,800000.0
2009-10-06 01:40:00,16.561,16.59,16.507,16.544,700000.0
2009-10-06 01:41:00,16.594,16.594,16.524,16.572,300000.0
2009-10-06 01:42:00,16.538,16.584,16.483,16.508,550000.0
2009-10-06 01:43:00,16.566,16.593,16.458,16.553,700000.0
2009-10-06 01:44:00,16.478,16.591,16.438,16.574,700000.0
2009-10-06 01:45:00,16.439,16.568,16.439,16.562,800000.0
2009-10-06 01:46:00,16.574,16.597,16.444,16.597,900000.0
2009-10-06 01:47:00,16.527,16.596,16.513,16.596,850000.0
2009-10-06 01:48:00,16.564,16.564,16.484,16.495,400000.0
2009-10-06 01:49:00,16.588,16.588,16.468,16.573,550000.0
2009-10-06 01:50:00,16.578,16.603,16.446,16.584,500000.0
2009-10-06 01:51:00,16.561,16.632,16.53,16.623,350000.0
2009-10-06 01:52:00,16.571,16.629,16.532,16.601,400000.0
2009-10-06 01:53:00,16.502,16.606,16.477,16.543,900000.0
2009-10-06 01:54:00,16.548,16.59,16.475,16.575,500000.0
2009-10-06 01:55:00,16.555,16.574,16.47,16.556,600000.0
2009-10-06 01:56:00,16.559,16.579,16.492,16.492,450000.0
2009-10-06 01:57:00,16.553,16.597,16.463,16.463,650000.0
2009-10-06 01:58:00,16.563,16.603,16.505,16.584,500000.0
2009-10-06 01:59:00,16.603,16.603,16.501,16.562,400000.0
2009-10-06 02:00:00,16.61,16.61,16.6,16.6,550000.0
2009-10-06 02:01:00,16.559,16.6,16.454,16.454,550000.0
2009-10-06 02:02:00,16.54,16.584,16.47,16.584,250000.0
2009-10-06 02:03:00,16.6,16.61,16.6,16.6,400000.0
2009-10-06 02:04:00,16.612,16.612,16.479,16.503,400000.0
2009-10-06 02:05:00,16.507,16.601,16.461,16.461,750000.0
2009-10-06 02:06:00,16.576,16.605,16.491,16.491,800000.0
2009-10-06 02:07:00,16.515,16.587,16.487,16.503,600000.0
2009-10-06 02:08:00,16.48,16.627,16.48,16.515,350000.0
2009-10-06 02:09:00,16.615,16.624,16.488,16.624,850000.0
2009-10-06 02:10:00,16.524,16.591,16.496,16.496,300000.0
2009-10-06 02:11:00,16.584,16.625,16.511,16.511,400000.0
2009-10-06 02:12:00,16.58,16.616,16.472,16.574,400000.0
2009-10-06 02:13:00,16.559,16.601,16.493,16.587,350000.0
2009-10-06 02:14:00,16.57,16.582,16.445,16.579,550000.0
2009-10-06 02:15:00,16.577,16.58,16.458,16.463,350000.0
2009-10-06 02:16:00,16.461,16.611,16.461,16.57,450000.0
2009-10-06 02:17:00,16.578,16.621,16.44,16.492,1050000.0
2009-10-06 02:18:00,16.559,16.559,16.41,16.471,750000.0
2009-10-06 02:19:00,16.523,16.573,16.461,16.573,500000.0
2009-10-06 02:20:00,16.52,16.584,16.471,16.579,500000.0
2009-10-06 02:21:00,16.559,16.578,16.482,16.537,500000.0
2009-10-06 02:22:00,16.555,16.589,16.55,16.589,250000.0
2009-10-06 02:23:00,16.503,16.588,16.466,16.574,350000.0
2009-10-06 02:24:00,16.578,16.587,16.451,16.509,500000.0
2009-10-06 02:25:00,16.568,16.597,16.445,16.55,450000.0
2009-10-06 02:26:00,16.579,16.579,16.454,16.567,400000.0
2009-10-06 02:27:00,16.577,16.584,16.455,16.578,750000.0
2009-10-06 02:28:00,16.48,16.599,16.48,16.59,450000.0
2009-10-06 02:29:00,16.587,16.587,16.444,16.587,1400000.0
2009-10-06 02:30:00,16.468,16.59,16.453,16.572,550000.0
2009-10-06 02:31:00,16.57,16.574,16.419,16.467,950000.0
2009-10-06 02:32:00,16.553,16.604,16.466,16.604,1100000.0
2009-10-06 02:33:00,16.571,16.598,16.462,16.566,550000.0
2009-10-06 02:34:00,16.483,16.597,16.483,16.54,350000.0
2009-10-06 02:36:00,16.469,16.608,16.431,16.473,550000.0
2009-10-06 02:37:00,16.573,16.573,16.455,16.484,400000.0
2009-10-06 02:38:00,16.516,16.582,16.447,16.569,400000.0
2009-10-06 02:39:00,16.47,16.591,16.47,16.554,350000.0
2009-10-06 02:40:00,16.573,16.581,16.441,16.441,250000.0
2009-10-06 02:41:00,16.489,16.593,16.481,16.557,800000.0
2009-10-06 02:42:00,16.556,16.556,16.548,16.548,100000.0
2009-10-06 02:43:00,16.551,16.63,16.503,16.604,500000.0
2009-10-06 02:44:00,16.59,16.59,16.553,16.553,100000.0
2009-10-06 02:45:00,16.476,16.628,16.476,16.598,550000.0
2009-10-06 02:46:00,16.583,16.594,16.497,16.584,750000.0
2009-10-06 02:47:00,16.586,16.586,16.571,16.571,100000.0
2009-10-06 02:48:00,16.575,16.593,16.457,16.457,900000.0
2009-10-06 02:49:00,16.587,16.603,16.468,16.6,700000.0
2009-10-06 02:50:00,16.462,16.594,16.462,16.534,750000.0
2009-10-06 02:51:00,16.554,16.586,16.474,16.538,700000.0
2009-10-06 02:52:00,16.542,16.584,16.471,16.58,450000.0
2009-10-06 02:53:00,16.6,16.6,16.6,16.6,250000.0
2009-10-06 02:54:00,16.555,16.579,16.488,16.579,250000.0
2009-10-06 02:55:00,16.438,16.586,16.438,16.553,700000.0
2009-10-06 02:56:00,16.57,16.591,16.468,16.567,1300000.0
2009-10-06 02:57:00,16.501,16.585,16.496,16.578,500000.0
2009-10-06 02:58:00,16.564,16.592,16.475,16.579,900000.0
2009-10-06 02:59:00,16.538,16.593,16.452,16.459,1200000.0
2009-10-06 03:00:00,16.584,16.584,16.442,16.576,400000.0
2009-10-06 03:01:00,16.575,16.581,16.449,16.449,250000.0
2009-10-06 03:02:00,16.522,16.563,16.485,16.531,250000.0
2009-10-06 03:03:00,16.564,16.593,16.462,16.593,400000.0
2009-10-06 03:04:00,16.587,16.587,16.48,16.563,350000.0
2009-10-06 03:05:00,16.56,16.59,16.471,16.59,400000.0
2009-10-06 03:06:00,16.548,16.608,16.476,16.564,350000.0
2009-10-06 03:07:00,16.582,16.582,16.44,16.519,550000.0
2009-10-06 03:08:00,16.536,16.615,16.509,16.518,350000.0
2009-10-06 03:09:00,16.479,16.584,16.479,16.549,500000.0
2009-10-06 03:10:00,16.604,16.604,16.479,16.479,250000.0
2009-10-06 03:11:00,16.601,16.617,16.572,16.604,300000.0
2009-10-06 03:12:00,16.551,16.645,16.551,16.645,100000.0
2009-10-06 03:13:00,16.533,16.681,16.533,16.559,600000.0
2009-10-06 03:14:00,16.579,16.659,16.537,16.624,300000.0
2009-10-06 03:15:00,16.641,16.683,16.577,16.62,400000.0
2009-10-06 03:16:00,16.612,16.667,16.566,16.566,300000.0
2009-10-06 03:17:00,16.548,16.725,16.548,16.644,550000.0
2009-10-06 03:18:00,16.687,16.687,16.632,16.645,250000.0
2009-10-06 03:19:00,16.59,16.709,16.568,16.621,650000.0
2009-10-06 03:20:00,16.676,16.691,16.633,16.633,150000.0
2009-10-06 03:21:00,16.573,16.749,16.573,16.665,350000.0
2009-10-06 03:22:00,16.728,16.745,16.617,16.739,400000.0
2009-10-06 03:23:00,16.719,16.747,16.626,16.724,450000.0
2009-10-06 03:24:00,16.777,16.787,16.676,16.757,350000.0
2009-10-06 03:25:00,16.759,16.799,16.663,16.791,350000.0
2009-10-06 03:26:00,16.751,16.788,16.684,16.684,250000.0
2009-10-06 03:27:00,16.699,16.793,16.68,16.733,450000.0
2009-10-06 03:28:00,16.74,16.85,16.729,16.765,400000.0
2009-10-06 03:29:00,16.777,16.836,16.738,16.833,700000.0
2009-10-06 03:30:00,16.791,16.888,16.769,16.855,400000.0
2009-10-06 03:31:00,16.82,16.874,16.765,16.852,400000.0
2009-10-06 03:32:00,16.767,16.858,16.699,16.704,500000.0
2009-10-06 03:33:00,16.735,16.851,16.719,16.771,400000.0
2009-10-06 03:34:00,16.813,16.816,16.714,16.756,350000.0
2009-10-06 03:35:00,16.723,16.891,16.723,16.851,400000.0
2009-10-06 03:36:00,16.753,16.859,16.753,16.858,350000.0
2009-10-06 03:37:00,16.759,16.785,16.715,16.785,350000.0
2009-10-06 03:38:00,16.79,16.832,16.737,16.776,350000.0
2009-10-06 03:39:00,16.756,16.824,16.692,16.769,500000.0
2009-10-06 03:40:00,16.727,16.829,16.675,16.763,500000.0
2009-10-06 03:41:00,16.77,16.829,16.715,16.758,350000.0
2009-10-06 03:42:00,16.725,16.862,16.725,16.825,450000.0
2009-10-06 03:43:00,16.795,16.852,16.726,16.8,400000.0
2009-10-06 03:44:00,16.836,16.87,16.749,16.87,350000.0
2009-10-06 03:45:00,16.852,16.871,16.739,16.841,500000.0
2009-10-06 03:46:00,16.827,16.842,16.758,16.758,450000.0
2009-10-06 03:47:00,16.745,16.888,16.745,16.852,500000.0
2009-10-06 03:48:00,16.756,16.88,16.756,16.874,450000.0
2009-10-06 03:49:00,16.773,16.853,16.681,16.796,500000.0
2009-10-06 03:50:00,16.831,16.884,16.743,16.873,700000.0
2009-10-06 03:51:00,16.826,16.898,16.739,16.857,400000.0
2009-10-06 03:52:00,16.764,16.884,16.764,16.877,300000.0
2009-10-06 03:53:00,16.764,16.862,16.722,16.862,550000.0
2009-10-06 03:54:00,16.872,16.913,16.794,16.854,550000.0
2009-10-06 03:55:00,16.836,16.881,16.796,16.842,500000.0
2009-10-06 03:56:00,16.827,16.858,16.732,16.853,500000.0
2009-10-06 03:57:00,16.813,16.857,16.752,16.767,500000.0
2009-10-06 03:58:00,16.841,16.841,16.721,16.761,500000.0
2009-10-06 03:59:00,16.86,16.913,16.768,16.817,450000.0
2009-10-06 04:00:00,16.85,16.85,16.739,16.739,300000.0
2009-10-06 04:01:00,16.77,16.835,16.75,16.75,350000.0
2009-10-06 04:02:00,16.738,16.817,16.73,16.817,500000.0
2009-10-06 04:03:00,16.732,16.839,16.702,16.82,400000.0
2009-10-06 04:04:00,16.744,16.848,16.744,16.848,150000.0
2009-10-06 04:05:00,16.794,16.892,16.747,16.765,550000.0
2009-10-06 04:06:00,16.827,16.862,16.756,16.83,350000.0
2009-10-06 04:07:00,16.809,16.846,16.759,16.846,200000.0
2009-10-06 04:08:00,16.834,16.834,16.751,16.751,250000.0
2009-10-06 04:09:00,16.787,16.836,16.732,16.791,550000.0
2009-10-06 04:10:00,16.73,16.811,16.688,16.688,250000.0
2009-10-06 04:11:00,16.748,16.799,16.646,16.798,400000.0
2009-10-06 04:12:00,16.77,16.853,16.7,16.788,550000.0
2009-10-06 04:13:00,16.795,16.828,16.708,16.778,350000.0
2009-10-06 04:14:00,16.789,16.83,16.769,16.791,300000.0
2009-10-06 04:15:00,16.809,16.809,16.651,16.721,550000.0
2009-10-06 04:16:00,16.812,16.839,16.678,16.743,400000.0
2009-10-06 04:17:00,16.686,16.786,16.678,16.765,350000.0
2009-10-06 04:18:00,16.78,16.791,16.685,16.717,500000.0
2009-10-06 04:19:00,16.788,16.83,16.695,16.83,400000.0
2009-10-06 04:20:00,16.788,16.799,16.662,16.764,350000.0
2009-10-06 04:21:00,16.784,16.828,16.698,16.776,550000.0
2009-10-06 04:22:00,16.806,16.822,16.692,16.727,550000.0
2009-10-06 04:23:00,16.796,16.807,16.729,16.803,250000.0
2009-10-06 04:24:00,16.702,16.78,16.656,16.78,400000.0
2009-10-06 04:25:00,16.78,16.811,16.691,16.735,400000.0
2009-10-06 04:26:00,16.745,16.81,16.697,16.708,550000.0
2009-10-06 04:27:00,16.813,16.869,16.715,16.733,350000.0
2009-10-06 04:28:00,16.773,16.836,16.772,16.775,350000.0
2009-10-06 04:29:00,16.772,16.822,16.728,16.81,500000.0
2009-10-06 04:30:00,16.783,16.819,16.707,16.768,400000.0
2009-10-06 04:31:00,16.762,16.824,16.747,16.768,350000.0
2009-10-06 04:32:00,16.696,16.73,16.696,16.73,100000.0
2009-10-06 04:33:00,16.772,16.823,16.713,16.713,400000.0
2009-10-06 04:34:00,16.819,16.836,16.688,16.73,600000.0
2009-10-06 04:35:00,16.855,16.88,16.756,16.824,350000.0
2009-10-06 04:36:00,16.868,16.869,16.727,16.841,250000.0
2009-10-06 04:37:00,16.76,16.842,16.758,16.758,200000.0
2009-10-06 04:38:00,16.822,16.919,16.778,16.82,450000.0
2009-10-06 04:39:00,16.854,16.895,16.772,16.794,450000.0
2009-10-06 04:40:00,16.866,16.866,16.718,16.718,250000.0
2009-10-06 04:41:00,16.767,16.888,16.767,16.78,250000.0
2009-10-06 04:42:00,16.806,16.89,16.788,16.828,350000.0
2009-10-06 04:43:00,16.779,16.841,16.721,16.84,600000.0
2009-10-06 04:44:00,16.777,16.899,16.777,16.849,550000.0
2009-10-06 04:45:00,16.748,16.862,16.726,16.833,500000.0
2009-10-06 04:46:00,16.869,16.901,16.765,16.771,450000.0
2009-10-06 04:47:00,16.758,16.828,16.735,16.77,400000.0
2009-10-06 04:48:00,16.834,16.834,16.747,16.822,400000.0
2009-10-06 04:49:00,16.825,16.836,16.708,16.767,450000.0
2009-10-06 04:50:00,16.754,16.835,16.739,16.739,300000.0
2009-10-06 04:51:00,16.818,16.869,16.742,16.751,650000.0
2009-10-06 04:52:00,16.8,16.84,16.747,16.771,400000.0
2009-10-06 04:53:00,16.808,16.875,16.774,16.776,250000.0
2009-10-06 04:54:00,16.704,16.826,16.704,16.818,350000.0
2009-10-06 04:55:00,16.73,16.837,16.695,16.806,550000.0
2009-10-06 04:56:00,16.803,16.828,16.803,16.828,100000.0
2009-10-06 04:57:00,16.737,16.823,16.695,16.823,250000.0
2009-10-06 04:58:00,16.761,16.933,16.712,16.817,550000.0
2009-10-06 04:59:00,16.811,16.839,16.679,16.839,500000.0
2009-10-06 05:00:00,16.836,16.836,16.693,16.719,350000.0
2009-10-06 05:01:00,16.812,16.812,16.812,16.812,50000.0
2009-10-06 05:02:00,16.831,16.831,16.723,16.723,100000.0
2009-10-06 05:03:00,16.793,16.793,16.702,16.702,100000.0
2009-10-06 05:04:00,16.695,16.841,16.695,16.761,300000.0
2009-10-06 05:05:00,16.848,16.848,16.727,16.769,300000.0
2009-10-06 05:06:00,16.861,16.886,16.757,16.757,450000.0
2009-10-06 05:07:00,16.799,16.878,16.751,16.751,400000.0
2009-10-06 05:08:00,16.76,16.852,16.76,16.796,500000.0
2009-10-06 05:09:00,16.825,16.901,16.741,16.764,550000.0
2009-10-06 05:10:00,16.743,16.863,16.743,16.777,350000.0
2009-10-06 05:11:00,16.75,16.866,16.75,16.816,550000.0
2009-10-06 05:12:00,16.744,16.822,16.744,16.822,250000.0
2009-10-06 05:13:00,16.701,16.84,16.701,16.84,150000.0
2009-10-06 05:14:00,16.737,16.737,16.709,16.718,150000.0
2009-10-06 05:15:00,16.796,16.796,16.796,16.796,50000.0
2009-10-06 05:16:00,16.797,16.873,16.749,16.752,400000.0
2009-10-06 05:17:00,16.735,16.791,16.735,16.764,350000.0
2009-10-06 05:18:00,16.755,16.832,16.754,16.776,350000.0
2009-10-06 05:19:00,16.761,16.839,16.713,16.713,450000.0
2009-10-06 05:20:00,16.874,16.874,16.765,16.765,300000.0
2009-10-06 05:21:00,16.791,16.791,16.791,16.791,50000.0
2009-10-06 05:22:00,16.796,16.888,16.768,16.888,350000.0
2009-10-06 05:23:00,16.846,16.846,16.846,16.846,50000.0
2009-10-06 05:24:00,16.777,16.848,16.741,16.741,300000.0
2009-10-06 05:25:00,16.871,16.871,16.746,16.746,150000.0
2009-10-06 05:26:00,16.88,16.89,16.88,16.88,250000.0
2009-10-06 05:27:00,16.879,16.887,16.749,16.749,250000.0
2009-10-06 05:28:00,16.877,16.877,16.802,16.802,100000.0
2009-10-06 05:29:00,16.874,16.878,16.848,16.878,150000.0
2009-10-06 05:30:00,16.856,16.876,16.748,16.876,350000.0
2009-10-06 05:31:00,16.883,16.883,16.763,16.808,350000.0
2009-10-06 05:32:00,16.76,16.874,16.754,16.757,350000.0
2009-10-06 05:33:00,16.836,16.89,16.798,16.798,300000.0
2009-10-06 05:34:00,16.798,16.877,16.773,16.802,350000.0
2009-10-06 05:35:00,16.91,16.924,16.79,16.884,400000.0
2009-10-06 05:36:00,16.852,16.875,16.777,16.875,350000.0
2009-10-06 05:37:00,16.784,16.882,16.784,16.805,400000.0
2009-10-06 05:38:00,16.858,16.897,16.748,16.748,550000.0
2009-10-06 05:39:00,16.773,16.86,16.754,16.837,350000.0
2009-10-06 05:40:00,16.832,16.867,16.757,16.836,450000.0
2009-10-06 05:41:00,16.786,16.839,16.719,16.839,400000.0
2009-10-06 05:42:00,16.822,16.843,16.684,16.718,300000.0
2009-10-06 05:43:00,16.814,16.852,16.729,16.838,450000.0
2009-10-06 05:44:00,16.779,16.856,16.771,16.83,400000.0
2009-10-06 05:45:00,16.784,16.843,16.732,16.815,400000.0
2009-10-06 05:46:00,16.741,16.806,16.676,16.772,550000.0
2009-10-06 05:47:00,16.776,16.803,16.742,16.796,350000.0
2009-10-06 05:48:00,16.744,16.828,16.718,16.811,550000.0
2009-10-06 05:49:00,16.802,16.838,16.732,16.83,400000.0
2009-10-06 05:50:00,16.815,16.832,16.73,16.73,350000.0
2009-10-06 05:51:00,16.803,16.834,16.72,16.824,550000.0
2009-10-06 05:52:00,16.821,16.831,16.691,16.8,400000.0
2009-10-06 05:53:00,16.799,16.835,16.747,16.814,500000.0
2009-10-06 05:54:00,16.775,16.796,16.662,16.788,300000.0
2009-10-06 05:55:00,16.79,16.84,16.715,16.82,350000.0
2009-10-06 05:56:00,16.763,16.841,16.715,16.798,400000.0
2009-10-06 05:57:00,16.714,16.833,16.714,16.828,350000.0
2009-10-06 05:58:00,16.797,16.838,16.685,16.819,400000.0
2009-10-06 05:59:00,16.798,16.844,16.753,16.814,400000.0
2009-10-06 06:00:00,16.818,16.82,16.715,16.779,400000.0
2009-10-06 06:01:00,16.778,16.867,16.727,16.775,550000.0
2009-10-06 06:02:00,16.756,16.824,16.756,16.802,200000.0
2009-10-06 06:03:00,16.725,16.85,16.709,16.837,900000.0
2009-10-06 06:04:00,16.829,16.829,16.712,16.794,400000.0
2009-10-06 06:05:00,16.686,16.787,16.686,16.693,400000.0
2009-10-06 06:06:00,16.729,16.821,16.684,16.768,350000.0
2009-10-06 06:07:00,16.811,16.811,16.713,16.746,150000.0
2009-10-06 06:08:00,16.752,16.825,16.71,16.825,550000.0
2009-10-06 06:09:00,16.739,16.83,16.704,16.704,250000.0
2009-10-06 06:10:00,16.758,16.853,16.719,16.719,350000.0
2009-10-06 06:11:00,16.794,16.803,16.743,16.803,250000.0
2009-10-06 06:12:00,16.838,16.845,16.719,16.807,400000.0
2009-10-06 06:13:00,16.749,16.857,16.739,16.825,300000.0
2009-10-06 06:14:00,16.806,16.835,16.721,16.835,500000.0
2009-10-06 06:15:00,16.818,16.818,16.721,16.721,100000.0
2009-10-06 06:16:00,16.706,16.824,16.706,16.71,450000.0
2009-10-06 06:17:00,16.816,16.816,16.678,16.81,400000.0
2009-10-06 06:18:00,16.829,16.837,16.705,16.837,450000.0
2009-10-06 06:19:00,16.83,16.85,16.83,16.85,450000.0
2009-10-06 06:20:00,16.812,16.841,16.712,16.712,450000.0
2009-10-06 06:21:00,16.777,16.82,16.672,16.82,350000.0
2009-10-06 06:22:00,16.699,16.803,16.694,16.694,300000.0
2009-10-06 06:23:00,16.768,16.851,16.723,16.723,450000.0
2009-10-06 06:24:00,16.743,16.834,16.692,16.711,550000.0
2009-10-06 06:25:00,16.8,16.837,16.704,16.817,450000.0
2009-10-06 06:26:00,16.749,16.827,16.723,16.796,350000.0
2009-10-06 06:27:00,16.755,16.796,16.708,16.74,200000.0
2009-10-06 06:28:00,16.825,16.873,16.726,16.804,700000.0
2009-10-06 06:29:00,16.812,16.812,16.668,16.668,300000.0
2009-10-06 06:30:00,16.815,16.815,16.686,16.686,550000.0
2009-10-06 06:31:00,16.805,16.805,16.68,16.759,350000.0
2009-10-06 06:32:00,16.768,16.804,16.706,16.804,400000.0
2009-10-06 06:33:00,16.818,16.853,16.74,16.74,550000.0
2009-10-06 06:34:00,16.76,16.76,16.638,16.705,350000.0
2009-10-06 06:35:00,16.714,16.844,16.714,16.801,500000.0
2009-10-06 06:36:00,16.713,16.81,16.713,16.81,600000.0
2009-10-06 06:37:00,16.694,16.795,16.671,16.731,450000.0
2009-10-06 06:38:00,16.713,16.791,16.671,16.699,250000.0
2009-10-06 06:39:00,16.796,16.812,16.679,16.812,400000.0
2009-10-06 06:40:00,16.785,16.785,16.698,16.741,300000.0
2009-10-06 06:41:00,16.7,16.804,16.7,16.804,450000.0
2009-10-06 06:42:00,16.683,16.805,16.68,16.745,800000.0
2009-10-06 06:43:00,16.675,16.781,16.666,16.77,550000.0
2009-10-06 06:44:00,16.784,16.806,16.75,16.794,400000.0
2009-10-06 06:45:00,16.804,16.81,16.699,16.79,400000.0
2009-10-06 06:46:00,16.771,16.81,16.682,16.682,500000.0
2009-10-06 06:47:00,16.693,16.78,16.669,16.669,350000.0
2009-10-06 06:48:00,16.667,16.789,16.667,16.729,300000.0
2009-10-06 06:49:00,16.664,16.772,16.664,16.772,350000.0
2009-10-06 06:50:00,16.68,16.772,16.665,16.713,350000.0
2009-10-06 06:51:00,16.806,16.807,16.703,16.793,350000.0
2009-10-06 06:52:00,16.658,16.784,16.658,16.769,550000.0
2009-10-06 06:53:00,16.722,16.807,16.687,16.807,450000.0
2009-10-06 06:54:00,16.81,16.81,16.8,16.8,400000.0
2009-10-06 06:55:00,16.692,16.798,16.652,16.691,400000.0
2009-10-06 06:56:00,16.745,16.834,16.668,16.779,450000.0
2009-10-06 06:57:00,16.712,16.792,16.669,16.778,750000.0
2009-10-06 06:58:00,16.723,16.782,16.688,16.688,150000.0
2009-10-06 06:59:00,16.8,16.811,16.667,16.748,550000.0
2009-10-06 07:00:00,16.721,16.807,16.71,16.71,400000.0
2009-10-06 07:01:00,16.8,16.8,16.679,16.787,550000.0
2009-10-06 07:02:00,16.74,16.79,16.663,16.72,550000.0
2009-10-06 07:03:00,16.796,16.801,16.716,16.716,350000.0
2009-10-06 07:04:00,16.781,16.815,16.678,16.799,450000.0
2009-10-06 07:05:00,16.701,16.811,16.654,16.734,550000.0
2009-10-06 07:06:00,16.786,16.786,16.736,16.772,250000.0
2009-10-06 07:07:00,16.757,16.828,16.696,16.704,400000.0
2009-10-06 07:08:00,16.769,16.827,16.724,16.827,350000.0
2009-10-06 07:09:00,16.798,16.815,16.74,16.81,350000.0
2009-10-06 07:10:00,16.779,16.892,16.728,16.728,1000000.0
2009-10-06 07:11:00,16.856,16.857,16.73,16.807,600000.0
2009-10-06 07:12:00,16.84,16.846,16.737,16.844,800000.0
2009-10-06 07:13:00,16.799,16.81,16.748,16.803,350000.0
2009-10-06 07:14:00,16.832,16.832,16.778,16.802,250000.0
2009-10-06 07:15:00,16.747,16.874,16.731,16.863,350000.0
2009-10-06 07:16:00,16.827,16.844,16.698,16.844,550000.0
2009-10-06 07:17:00,16.865,16.865,16.745,16.852,500000.0
2009-10-06 07:18:00,16.746,16.834,16.746,16.828,350000.0
2009-10-06 07:19:00,16.802,16.805,16.71,16.779,350000.0
2009-10-06 07:20:00,16.755,16.855,16.709,16.709,400000.0
2009-10-06 07:21:00,16.816,16.84,16.751,16.84,250000.0
2009-10-06 07:22:00,16.745,16.82,16.694,16.809,400000.0
2009-10-06 07:23:00,16.765,16.836,16.765,16.769,400000.0
2009-10-06 07:24:00,16.768,16.857,16.712,16.778,450000.0
2009-10-06 07:25:00,16.755,16.83,16.697,16.83,350000.0
2009-10-06 07:26:00,16.821,16.821,16.69,16.69,400000.0
2009-10-06 07:27:00,16.808,16.863,16.714,16.719,550000.0
2009-10-06 07:28:00,16.812,16.847,16.732,16.842,350000.0
2009-10-06 07:29:00,16.8,16.844,16.739,16.766,350000.0
2009-10-06 07:30:00,16.794,16.794,16.653,16.717,450000.0
2009-10-06 07:31:00,16.826,16.826,16.701,16.701,450000.0
2009-10-06 07:32:00,16.745,16.827,16.694,16.802,400000.0
2009-10-06 07:33:00,16.733,16.813,16.647,16.647,450000.0
2009-10-06 07:34:00,16.821,16.821,16.695,16.708,500000.0
2009-10-06 07:35:00,16.824,16.833,16.736,16.755,350000.0
2009-10-06 07:36:00,16.768,16.837,16.716,16.792,600000.0
2009-10-06 07:37:00,16.728,16.786,16.669,16.786,400000.0
2009-10-06 07:38:00,16.788,16.789,16.689,16.74,350000.0
2009-10-06 07:40:00,16.741,16.812,16.688,16.719,550000.0
2009-10-06 07:41:00,16.73,16.812,16.655,16.812,500000.0
2009-10-06 07:42:00,16.826,16.832,16.725,16.791,350000.0
2009-10-06 07:43:00,16.826,16.826,16.699,16.798,400000.0
2009-10-06 07:44:00,16.765,16.817,16.692,16.692,600000.0
2009-10-06 07:45:00,16.723,16.902,16.723,16.842,1000000.0
2009-10-06 07:46:00,16.749,16.797,16.715,16.755,450000.0
2009-10-06 07:47:00,16.762,16.82,16.719,16.795,450000.0
2009-10-06 07:48:00,16.793,16.793,16.676,16.724,800000.0
2009-10-06 07:49:00,16.68,16.771,16.68,16.767,500000.0
2009-10-06 07:50:00,16.701,16.799,16.671,16.797,900000.0
2009-10-06 07:51:00,16.75,16.784,16.677,16.677,350000.0
2009-10-06 07:52:00,16.708,16.829,16.693,16.737,800000.0
2009-10-06 07:53:00,16.675,16.795,16.675,16.686,850000.0
2009-10-06 07:54:00,16.725,16.775,16.693,16.765,500000.0
2009-10-06 07:55:00,16.752,16.786,16.684,16.697,500000.0
2009-10-06 07:56:00,16.768,16.812,16.651,16.728,800000.0
2009-10-06 07:57:00,16.713,16.796,16.685,16.782,600000.0
2009-10-06 07:58:00,16.762,16.83,16.702,16.753,850000.0
2009-10-06 07:59:00,16.814,16.839,16.715,16.828,650000.0
2009-10-06 08:00:00,16.812,16.826,16.697,16.732,550000.0
2009-10-06 08:01:00,16.828,16.828,16.707,16.808,350000.0
2009-10-06 08:02:00,16.841,16.841,16.729,16.743,450000.0
2009-10-06 08:03:00,16.801,16.864,16.771,16.856,400000.0
2009-10-06 08:04:00,16.822,16.871,16.771,16.788,400000.0
2009-10-06 08:05:00,16.783,16.835,16.728,16.728,400000.0
2009-10-06 08:06:00,16.888,16.902,16.795,16.881,500000.0
2009-10-06 08:07:00,16.781,16.886,16.741,16.775,550000.0
2009-10-06 08:08:00,16.786,16.863,16.726,16.782,400000.0
2009-10-06 08:09:00,16.765,16.889,16.738,16.798,800000.0
2009-10-06 08:10:00,16.804,16.873,16.79,16.859,350000.0
2009-10-06 08:11:00,16.788,16.845,16.761,16.845,500000.0
2009-10-06 08:12:00,16.751,16.854,16.741,16.741,350000.0
2009-10-06 08:13:00,16.758,16.887,16.757,16.858,550000.0
2009-10-06 08:14:00,16.832,16.857,16.741,16.741,500000.0
2009-10-06 08:15:00,16.878,16.9,16.77,16.845,550000.0
2009-10-06 08:16:00,16.838,16.838,16.72,16.72,350000.0
2009-10-06 08:17:00,16.768,16.882,16.733,16.771,500000.0
2009-10-06 08:18:00,16.857,16.875,16.731,16.847,500000.0
2009-10-06 08:19:00,16.75,16.804,16.707,16.707,700000.0
2009-10-06 08:20:00,16.761,16.856,16.746,16.769,500000.0
2009-10-06 08:21:00,16.721,16.843,16.702,16.84,450000.0
2009-10-06 08:22:00,16.811,16.832,16.716,16.716,500000.0
2009-10-06 08:23:00,16.837,16.876,16.758,16.81,550000.0
2009-10-06 08:24:00,16.763,16.838,16.725,16.752,400000.0
2009-10-06 08:25:00,16.748,16.877,16.748,16.777,650000.0
2009-10-06 08:26:00,16.822,16.822,16.673,16.776,400000.0
2009-10-06 08:27:00,16.796,16.824,16.729,16.729,350000.0
2009-10-06 08:28:00,16.749,16.837,16.699,16.702,600000.0
2009-10-06 08:29:00,16.808,16.839,16.703,16.81,750000.0
2009-10-06 08:30:00,16.716,16.808,16.713,16.763,400000.0
2009-10-06 08:31:00,16.75,16.839,16.744,16.747,500000.0
2009-10-06 08:32:00,16.762,16.87,16.735,16.774,500000.0
2009-10-06 08:33:00,16.76,16.882,16.743,16.775,500000.0
2009-10-06 08:34:00,16.826,16.912,16.766,16.799,350000.0
2009-10-06 08:35:00,16.893,16.902,16.77,16.836,550000.0
2009-10-06 08:36:00,16.768,16.909,16.76,16.806,400000.0
2009-10-06 08:37:00,16.762,16.875,16.76,16.799,350000.0
2009-10-06 08:38:00,16.906,16.906,16.806,16.808,400000.0
2009-10-06 08:39:00,16.826,16.831,16.81,16.81,350000.0
2009-10-06 08:40:00,16.852,16.878,16.75,16.795,350000.0
2009-10-06 08:41:00,16.793,16.855,16.75,16.827,350000.0
2009-10-06 08:42:00,16.809,16.84,16.705,16.705,550000.0
2009-10-06 08:43:00,16.705,16.827,16.705,16.827,350000.0
2009-10-06 08:44:00,16.726,16.805,16.693,16.71,550000.0
2009-10-06 08:45:00,16.787,16.818,16.674,16.784,550000.0
2009-10-06 08:46:00,16.749,16.826,16.685,16.701,600000.0
2009-10-06 08:47:00,16.686,16.748,16.667,16.746,350000.0
2009-10-06 08:48:00,16.796,16.831,16.743,16.802,550000.0
2009-10-06 08:49:00,16.748,16.79,16.676,16.79,650000.0
2009-10-06 08:50:00,16.753,16.814,16.684,16.771,500000.0
2009-10-06 08:51:00,16.748,16.812,16.707,16.722,300000.0
2009-10-06 08:52:00,16.806,16.828,16.689,16.761,400000.0
2009-10-06 08:53:00,16.792,16.792,16.673,16.773,400000.0
2009-10-06 08:54:00,16.663,16.804,16.663,16.733,450000.0
2009-10-06 08:55:00,16.716,16.792,16.661,16.757,450000.0
2009-10-06 08:56:00,16.735,16.834,16.71,16.824,350000.0
2009-10-06 08:57:00,16.805,16.805,16.671,16.671,400000.0
2009-10-06 08:58:00,16.797,16.807,16.667,16.805,450000.0
2009-10-06 08:59:00,16.806,16.806,16.74,16.74,350000.0
2009-10-06 09:00:00,16.73,16.819,16.711,16.763,600000.0
2009-10-06 09:01:00,16.805,16.82,16.74,16.768,400000.0
2009-10-06 09:02:00,16.721,16.802,16.666,16.8,700000.0
2009-10-06 09:03:00,16.847,16.847,16.712,16.846,450000.0
2009-10-06 09:04:00,16.763,16.83,16.724,16.724,350000.0
2009-10-06 09:05:00,16.862,16.862,16.75,16.75,750000.0
2009-10-06 09:06:00,16.72,16.894,16.72,16.815,550000.0
2009-10-06 09:07:00,16.722,16.843,16.693,16.721,500000.0
2009-10-06 09:08:00,16.835,16.869,16.721,16.829,550000.0
2009-10-06 09:09:00,16.766,16.813,16.654,16.813,950000.0
2009-10-06 09:10:00,16.781,16.835,16.707,16.771,450000.0
2009-10-06 09:11:00,16.827,16.829,16.713,16.713,550000.0
2009-10-06 09:12:00,16.719,16.867,16.719,16.782,650000.0
2009-10-06 09:13:00,16.686,16.821,16.686,16.811,500000.0
2009-10-06 09:14:00,16.789,16.837,16.72,16.837,350000.0
2009-10-06 09:15:00,16.803,16.819,16.697,16.697,400000.0
2009-10-06 09:16:00,16.83,16.83,16.695,16.707,450000.0
2009-10-06 09:17:00,16.753,16.82,16.705,16.82,400000.0
2009-10-06 09:18:00,16.727,16.858,16.706,16.706,400000.0
2009-10-06 09:19:00,16.693,16.785,16.641,16.785,600000.0
2009-10-06 09:20:00,16.808,16.811,16.672,16.794,650000.0
2009-10-06 09:21:00,16.753,16.821,16.719,16.753,600000.0
2009-10-06 09:22:00,16.837,16.837,16.697,16.774,600000.0
2009-10-06 09:23:00,16.775,16.812,16.694,16.744,600000.0
2009-10-06 09:24:00,16.75,16.819,16.683,16.791,550000.0
2009-10-06 09:25:00,16.722,16.872,16.722,16.775,550000.0
2009-10-06 09:26:00,16.738,16.804,16.649,16.696,600000.0
2009-10-06 09:27:00,16.687,16.852,16.675,16.675,550000.0
2009-10-06 09:28:00,16.682,16.779,16.67,16.67,350000.0
2009-10-06 09:29:00,16.715,16.798,16.678,16.782,450000.0
2009-10-06 09:30:00,16.701,16.79,16.678,16.719,700000.0
2009-10-06 09:31:00,16.711,16.789,16.655,16.668,450000.0
2009-10-06 09:32:00,16.813,16.819,16.738,16.819,350000.0
2009-10-06 09:33:00,16.77,16.806,16.697,16.793,400000.0
2009-10-06 09:34:00,16.8,16.8,16.665,16.71,650000.0
2009-10-06 09:35:00,16.7,16.831,16.7,16.79,550000.0
2009-10-06 09:36:00,16.663,16.807,16.663,16.786,400000.0
2009-10-06 09:37:00,16.741,16.782,16.691,16.691,350000.0
2009-10-06 09:38:00,16.735,16.81,16.687,16.806,400000.0
2009-10-06 09:39:00,16.699,16.787,16.671,16.708,700000.0
2009-10-06 09:40:00,16.675,16.801,16.674,16.674,400000.0
2009-10-06 09:41:00,16.788,16.788,16.663,16.663,400000.0
2009-10-06 09:42:00,16.713,16.839,16.688,16.688,350000.0
2009-10-06 09:43:00,16.72,16.838,16.674,16.762,450000.0
2009-10-06 09:44:00,16.725,16.764,16.698,16.723,600000.0
2009-10-06 09:45:00,16.682,16.827,16.682,16.769,650000.0
2009-10-06 09:46:00,16.687,16.79,16.657,16.697,650000.0
2009-10-06 09:47:00,16.7,16.786,16.685,16.698,400000.0
2009-10-06 09:48:00,16.797,16.807,16.673,16.744,650000.0
2009-10-06 09:49:00,16.699,16.84,16.699,16.778,650000.0
2009-10-06 09:50:00,16.762,16.803,16.695,16.801,450000.0
2009-10-06 09:51:00,16.765,16.795,16.672,16.744,400000.0
2009-10-06 09:52:00,16.73,16.807,16.665,16.777,450000.0
2009-10-06 09:53:00,16.783,16.807,16.676,16.741,500000.0
2009-10-06 09:54:00,16.743,16.775,16.664,16.724,450000.0
2009-10-06 09:55:00,16.761,16.816,16.697,16.749,600000.0
2009-10-06 09:56:00,16.668,16.783,16.659,16.727,550000.0
2009-10-06 09:57:00,16.697,16.771,16.637,16.771,750000.0
2009-10-06 09:58:00,16.771,16.807,16.692,16.74,350000.0
2009-10-06 09:59:00,16.675,16.815,16.675,16.718,650000.0
2009-10-06 10:00:00,16.695,16.827,16.691,16.749,600000.0
2009-10-06 10:01:00,16.736,16.748,16.656,16.661,350000.0
2009-10-06 10:02:00,16.807,16.818,16.694,16.773,400000.0
2009-10-06 10:03:00,16.689,16.86,16.689,16.792,600000.0
2009-10-06 10:04:00,16.759,16.802,16.673,16.798,400000.0
2009-10-06 10:05:00,16.742,16.803,16.698,16.757,450000.0
2009-10-06 10:06:00,16.67,16.832,16.67,16.684,700000.0
2009-10-06 10:07:00,16.764,16.828,16.707,16.802,450000.0
2009-10-06 10:08:00,16.753,16.784,16.664,16.675,500000.0
2009-10-06 10:09:00,16.743,16.765,16.645,16.76,600000.0
2009-10-06 10:10:00,16.688,16.801,16.67,16.756,600000.0
2009-10-06 10:11:00,16.719,16.764,16.657,16.701,400000.0
2009-10-06 10:12:00,16.725,16.816,16.686,16.803,500000.0
2009-10-06 10:13:00,16.697,16.776,16.64,16.776,750000.0
2009-10-06 10:14:00,16.709,16.789,16.709,16.785,400000.0
2009-10-06 10:15:00,16.654,16.768,16.654,16.748,350000.0
2009-10-06 10:16:00,16.673,16.785,16.624,16.785,500000.0
2009-10-06 10:17:00,16.696,16.846,16.696,16.736,350000.0
2009-10-06 10:18:00,16.729,16.815,16.705,16.765,550000.0
2009-10-06 10:19:00,16.889,16.889,16.684,16.805,450000.0
2009-10-06 10:20:00,16.737,16.785,16.679,16.702,550000.0
2009-10-06 10:21:00,16.65,16.765,16.65,16.765,650000.0
2009-10-06 10:22:00,16.757,16.786,16.674,16.759,400000.0
2009-10-06 10:23:00,16.758,16.762,16.638,16.638,550000.0
2009-10-06 10:24:00,16.705,16.819,16.667,16.667,450000.0
2009-10-06 10:25:00,16.82,16.82,16.8,16.81,350000.0
2009-10-06 10:26:00,16.688,16.794,16.688,16.775,350000.0
2009-10-06 10:27:00,16.717,16.765,16.649,16.649,400000.0
2009-10-06 10:28:00,16.699,16.818,16.699,16.737,350000.0
2009-10-06 10:29:00,16.762,16.815,16.666,16.771,500000.0
2009-10-06 10:30:00,16.718,16.765,16.693,16.693,350000.0
2009-10-06 10:31:00,16.689,16.845,16.689,16.788,450000.0
2009-10-06 10:32:00,16.8,16.8,16.654,16.654,400000.0
2009-10-06 10:33:00,16.763,16.782,16.654,16.77,550000.0
2009-10-06 10:34:00,16.774,16.782,16.637,16.691,700000.0
2009-10-06 10:35:00,16.792,16.817,16.706,16.8,350000.0
2009-10-06 10:36:00,16.669,16.812,16.659,16.795,450000.0
2009-10-06 10:37:00,16.761,16.802,16.656,16.711,500000.0
2009-10-06 10:38:00,16.683,16.77,16.683,16.698,400000.0
2009-10-06 10:39:00,16.678,16.77,16.627,16.63,400000.0
2009-10-06 10:40:00,16.696,16.791,16.656,16.693,400000.0
2009-10-06 10:41:00,16.793,16.793,16.643,16.739,350000.0
2009-10-06 10:42:00,16.706,16.8,16.681,16.8,400000.0
2009-10-06 10:43:00,16.767,16.769,16.655,16.716,550000.0
2009-10-06 10:44:00,16.734,16.831,16.681,16.785,550000.0
2009-10-06 10:45:00,16.708,16.832,16.708,16.793,350000.0
2009-10-06 10:46:00,16.689,16.769,16.681,16.712,550000.0
2009-10-06 10:47:00,16.769,16.814,16.691,16.804,450000.0
2009-10-06 10:48:00,16.774,16.78,16.669,16.762,450000.0
2009-10-06 10:49:00,16.768,16.816,16.689,16.796,500000.0
2009-10-06 10:50:00,16.806,16.826,16.707,16.707,450000.0
2009-10-06 10:51:00,16.764,16.828,16.689,16.816,450000.0
2009-10-06 10:52:00,16.729,16.835,16.704,16.762,500000.0
2009-10-06 10:53:00,16.755,16.787,16.672,16.752,450000.0
2009-10-06 10:54:00,16.76,16.776,16.674,16.712,550000.0
2009-10-06 10:55:00,16.68,16.8,16.645,16.8,350000.0
2009-10-06 10:56:00,16.761,16.807,16.761,16.806,450000.0
2009-10-06 10:57:00,16.696,16.8,16.674,16.764,350000.0
2009-10-06 10:58:00,16.798,16.798,16.675,16.704,350000.0
2009-10-06 10:59:00,16.809,16.833,16.686,16.686,450000.0
2009-10-06 11:00:00,16.74,16.823,16.676,16.692,350000.0
2009-10-06 11:01:00,16.706,16.788,16.625,16.787,600000.0
2009-10-06 11:02:00,16.707,16.796,16.659,16.751,350000.0
2009-10-06 11:03:00,16.724,16.822,16.709,16.817,550000.0
2009-10-06 11:04:00,16.817,16.841,16.737,16.794,600000.0
2009-10-06 11:05:00,16.705,16.809,16.705,16.795,500000.0
2009-10-06 11:06:00,16.838,16.838,16.712,16.838,500000.0
2009-10-06 11:07:00,16.754,16.871,16.739,16.769,450000.0
2009-10-06 11:08:00,16.789,16.824,16.719,16.75,400000.0
2009-10-06 11:09:00,16.713,16.803,16.679,16.803,400000.0
2009-10-06 11:10:00,16.732,16.827,16.698,16.698,400000.0
2009-10-06 11:11:00,16.717,16.847,16.717,16.804,350000.0
2009-10-06 11:12:00,16.771,16.822,16.733,16.817,450000.0
2009-10-06 11:13:00,16.841,16.841,16.723,16.813,400000.0
2009-10-06 11:14:00,16.724,16.898,16.711,16.779,550000.0
2009-10-06 11:15:00,16.726,16.805,16.698,16.698,350000.0
2009-10-06 11:16:00,16.738,16.845,16.708,16.732,350000.0
2009-10-06 11:17:00,16.85,16.858,16.762,16.781,450000.0
2009-10-06 11:18:00,16.875,16.891,16.77,16.864,400000.0
2009-10-06 11:19:00,16.755,16.855,16.685,16.855,550000.0
2009-10-06 11:20:00,16.72,16.846,16.714,16.846,400000.0
2009-10-06 11:21:00,16.8,16.909,16.8,16.896,550000.0
2009-10-06 11:22:00,16.801,16.878,16.768,16.768,350000.0
2009-10-06 11:23:00,16.798,16.886,16.741,16.773,500000.0
2009-10-06 11:24:00,16.789,16.872,16.762,16.762,450000.0
2009-10-06 11:25:00,16.786,16.894,16.77,16.894,400000.0
2009-10-06 11:26:00,16.851,16.905,16.809,16.845,600000.0
2009-10-06 11:27:00,16.759,16.883,16.759,16.864,500000.0
2009-10-06 11:28:00,16.805,16.805,16.699,16.716,350000.0
2009-10-06 11:29:00,16.814,16.841,16.716,16.723,550000.0
2009-10-06 11:30:00,16.736,16.839,16.736,16.771,450000.0
2009-10-06 11:31:00,16.766,16.862,16.736,16.768,450000.0
2009-10-06 11:32:00,16.75,16.852,16.729,16.765,400000.0
2009-10-06 11:33:00,16.767,16.84,16.763,16.769,500000.0
2009-10-06 11:34:00,16.797,16.831,16.744,16.82,400000.0
2009-10-06 11:35:00,16.735,16.869,16.735,16.794,350000.0
2009-10-06 11:36:00,16.805,16.819,16.682,16.682,550000.0
2009-10-06 11:37:00,16.772,16.839,16.727,16.807,350000.0
2009-10-06 11:38:00,16.776,16.845,16.711,16.722,500000.0
2009-10-06 11:39:00,16.823,16.856,16.716,16.794,400000.0
2009-10-06 11:40:00,16.777,16.836,16.754,16.817,550000.0
2009-10-06 11:41:00,16.781,16.845,16.699,16.743,550000.0
2009-10-06 11:42:00,16.81,16.848,16.717,16.717,500000.0
2009-10-06 11:43:00,16.762,16.847,16.736,16.763,450000.0
2009-10-06 11:44:00,16.834,16.834,16.74,16.833,500000.0
2009-10-06 11:45:00,16.773,16.866,16.734,16.854,450000.0
2009-10-06 11:46:00,16.817,16.863,16.716,16.863,500000.0
2009-10-06 11:47:00,16.796,16.869,16.72,16.869,450000.0
2009-10-06 11:48:00,16.85,16.91,16.772,16.785,350000.0
2009-10-06 11:49:00,16.8,16.899,16.773,16.773,400000.0
2009-10-06 11:50:00,16.843,16.905,16.793,16.905,350000.0
2009-10-06 11:51:00,16.829,16.872,16.751,16.785,400000.0
2009-10-06 11:52:00,16.768,16.918,16.768,16.816,500000.0
2009-10-06 11:53:00,16.881,16.922,16.78,16.915,500000.0
2009-10-06 11:54:00,16.935,16.935,16.798,16.825,400000.0
2009-10-06 11:55:00,16.847,16.906,16.792,16.906,350000.0
2009-10-06 11:56:00,16.809,16.906,16.78,16.862,450000.0
2009-10-06 11:57:00,16.842,16.87,16.767,16.78,550000.0
2009-10-06 11:58:00,16.793,16.906,16.777,16.906,350000.0
2009-10-06 11:59:00,16.803,16.936,16.799,16.799,350000.0
2009-10-06 12:00:00,16.899,16.911,16.799,16.911,550000.0
2009-10-06 12:01:00,16.831,16.866,16.738,16.759,750000.0
2009-10-06 12:02:00,16.893,16.902,16.764,16.813,500000.0
2009-10-06 12:03:00,16.855,16.955,16.821,16.84,500000.0
2009-10-06 12:04:00,16.841,16.896,16.803,16.833,400000.0
2009-10-06 12:05:00,16.916,16.934,16.824,16.824,350000.0
2009-10-06 12:06:00,16.901,16.922,16.812,16.907,500000.0
2009-10-06 12:07:00,16.878,16.968,16.843,16.941,450000.0
2009-10-06 12:08:00,16.874,16.963,16.857,16.94,550000.0
2009-10-06 12:09:00,16.858,16.976,16.858,16.93,500000.0
2009-10-06 12:10:00,16.929,16.971,16.863,16.88,400000.0
2009-10-06 12:11:00,16.841,16.981,16.841,16.862,550000.0
2009-10-06 12:12:00,16.785,16.924,16.785,16.808,350000.0
2009-10-06 12:13:00,16.928,16.928,16.763,16.882,400000.0
2009-10-06 12:14:00,16.841,16.928,16.781,16.928,350000.0
2009-10-06 12:15:00,16.833,16.882,16.815,16.832,400000.0
2009-10-06 12:16:00,16.823,16.886,16.793,16.793,500000.0
2009-10-06 12:17:00,16.788,16.914,16.788,16.892,400000.0
2009-10-06 12:18:00,16.827,16.931,16.818,16.818,500000.0
2009-10-06 12:19:00,16.885,16.969,16.842,16.86,500000.0
2009-10-06 12:20:00,16.816,16.961,16.816,16.919,550000.0
2009-10-06 12:21:00,16.951,16.951,16.829,16.925,600000.0
2009-10-06 12:22:00,16.882,16.935,16.818,16.818,550000.0
2009-10-06 12:23:00,16.86,16.94,16.835,16.847,650000.0
2009-10-06 12:24:00,16.891,16.92,16.807,16.894,600000.0
2009-10-06 12:25:00,16.93,16.936,16.817,16.817,350000.0
2009-10-06 12:26:00,16.915,16.926,16.804,16.852,400000.0
2009-10-06 12:27:00,16.892,16.93,16.797,16.908,350000.0
2009-10-06 12:28:00,16.852,16.949,16.84,16.84,550000.0
2009-10-06 12:29:00,16.827,16.945,16.827,16.945,350000.0
2009-10-06 12:30:00,16.861,16.971,16.809,16.908,500000.0
2009-10-06 12:31:00,16.964,16.972,16.864,16.864,400000.0
2009-10-06 12:32:00,16.844,16.977,16.844,16.927,400000.0
2009-10-06 12:33:00,16.862,16.901,16.79,16.81,350000.0
2009-10-06 12:34:00,16.896,16.983,16.836,16.836,350000.0
2009-10-06 12:35:00,16.889,16.923,16.784,16.871,500000.0
2009-10-06 12:36:00,16.895,16.9,16.833,16.9,350000.0
2009-10-06 12:37:00,16.93,16.947,16.889,16.935,400000.0
2009-10-06 12:38:00,16.858,16.95,16.858,16.916,400000.0
2009-10-06 12:39:00,16.79,16.91,16.782,16.813,550000.0
2009-10-06 12:40:00,16.934,16.934,16.798,16.841,350000.0
2009-10-06 12:41:00,16.893,16.893,16.755,16.833,400000.0
2009-10-06 12:42:00,16.786,16.867,16.761,16.831,550000.0
2009-10-06 12:43:00,16.86,16.86,16.741,16.856,450000.0
2009-10-06 12:44:00,16.789,16.899,16.724,16.793,500000.0
2009-10-06 12:45:00,16.884,16.935,16.791,16.873,400000.0
2009-10-06 12:46:00,16.798,16.866,16.791,16.791,400000.0
2009-10-06 12:47:00,16.814,16.923,16.774,16.89,500000.0
2009-10-06 12:48:00,16.919,16.927,16.801,16.801,450000.0
2009-10-06 12:49:00,16.893,16.897,16.764,16.829,400000.0
2009-10-06 12:50:00,16.826,16.931,16.775,16.823,450000.0
2009-10-06 12:51:00,16.818,16.928,16.818,16.898,350000.0
2009-10-06 12:52:00,16.94,16.95,16.831,16.831,500000.0
2009-10-06 12:53:00,16.86,16.914,16.81,16.872,400000.0
2009-10-06 12:54:00,16.937,16.937,16.865,16.881,550000.0
2009-10-06 12:55:00,16.82,16.917,16.797,16.871,500000.0
2009-10-06 12:56:00,16.92,16.932,16.83,16.932,350000.0
2009-10-06 12:57:00,16.906,16.906,16.808,16.86,350000.0
2009-10-06 12:58:00,16.833,16.943,16.828,16.867,450000.0
2009-10-06 12:59:00,16.91,16.916,16.793,16.822,350000.0
2009-10-06 13:00:00,16.9,16.912,16.827,16.898,350000.0
2009-10-06 13:01:00,16.871,16.883,16.778,16.827,450000.0
2009-10-06 13:02:00,16.803,16.91,16.803,16.855,400000.0
2009-10-06 13:03:00,16.873,16.904,16.749,16.873,600000.0
2009-10-06 13:04:00,16.843,16.902,16.787,16.885,450000.0
2009-10-06 13:05:00,16.803,16.894,16.797,16.894,550000.0
2009-10-06 13:06:00,16.935,16.951,16.801,16.908,450000.0
2009-10-06 13:07:00,16.83,16.952,16.823,16.894,500000.0
2009-10-06 13:08:00,16.93,16.934,16.846,16.85,350000.0
2009-10-06 13:09:00,16.829,16.927,16.807,16.844,500000.0
2009-10-06 13:10:00,16.858,16.924,16.815,16.888,400000.0
2009-10-06 13:11:00,16.811,16.916,16.811,16.889,400000.0
2009-10-06 13:12:00,16.925,16.943,16.844,16.923,550000.0
2009-10-06 13:13:00,16.836,16.91,16.788,16.91,450000.0
2009-10-06 13:14:00,16.845,16.899,16.835,16.878,400000.0
2009-10-06 13:15:00,16.802,16.931,16.769,16.855,350000.0
2009-10-06 13:16:00,16.884,16.884,16.764,16.868,350000.0
2009-10-06 13:17:00,16.793,16.861,16.774,16.859,500000.0
2009-10-06 13:18:00,16.858,16.906,16.746,16.895,450000.0
2009-10-06 13:19:00,16.869,16.896,16.762,16.799,550000.0
2009-10-06 13:20:00,16.851,16.872,16.75,16.821,500000.0
2009-10-06 13:21:00,16.83,16.928,16.81,16.92,500000.0
2009-10-06 13:22:00,16.894,16.894,16.733,16.749,450000.0
2009-10-06 13:23:00,16.878,16.913,16.802,16.906,400000.0
2009-10-06 13:24:00,16.903,16.909,16.782,16.893,350000.0
2009-10-06 13:25:00,16.891,16.912,16.828,16.912,350000.0
2009-10-06 13:26:00,16.838,16.928,16.775,16.858,650000.0
2009-10-06 13:27:00,16.882,16.927,16.813,16.876,350000.0
2009-10-06 13:28:00,16.853,16.919,16.787,16.903,400000.0
2009-10-06 13:29:00,16.914,16.936,16.803,16.804,550000.0
2009-10-06 13:30:00,16.862,16.862,16.78,16.791,550000.0
2009-10-06 13:31:00,16.801,16.925,16.775,16.9,450000.0
2009-10-06 13:32:00,16.811,16.863,16.752,16.86,400000.0
2009-10-06 13:33:00,16.889,16.936,16.806,16.806,500000.0
2009-10-06 13:34:00,16.88,16.898,16.809,16.834,450000.0
2009-10-06 13:35:00,16.887,16.918,16.809,16.884,400000.0
2009-10-06 13:36:00,16.852,16.926,16.79,16.88,450000.0
2009-10-06 13:37:00,16.907,16.909,16.806,16.909,400000.0
2009-10-06 13:38:00,16.866,16.939,16.816,16.939,400000.0
2009-10-06 13:39:00,16.911,16.942,16.826,16.913,500000.0
2009-10-06 13:40:00,16.965,17.003,16.834,16.977,700000.0
2009-10-06 13:41:00,16.883,16.922,16.82,16.885,400000.0
2009-10-06 13:42:00,16.899,16.943,16.827,16.855,400000.0
2009-10-06 13:43:00,16.857,16.945,16.826,16.901,400000.0
2009-10-06 13:44:00,16.924,16.973,16.821,16.91,750000.0
2009-10-06 13:45:00,16.931,16.995,16.866,16.873,550000.0
2009-10-06 13:46:00,16.932,16.961,16.843,16.908,450000.0
2009-10-06 13:47:00,16.922,16.95,16.848,16.95,350000.0
2009-10-06 13:48:00,16.81,16.94,16.778,16.803,450000.0
2009-10-06 13:49:00,16.931,16.937,16.804,16.878,400000.0
2009-10-06 13:50:00,16.844,16.925,16.799,16.925,400000.0
2009-10-06 13:51:00,16.908,16.929,16.8,16.835,400000.0
2009-10-06 13:52:00,16.945,16.957,16.83,16.933,350000.0
2009-10-06 13:53:00,16.847,16.95,16.847,16.95,450000.0
2009-10-06 13:54:00,16.932,16.932,16.857,16.857,400000.0
2009-10-06 13:55:00,16.919,16.925,16.795,16.815,400000.0
2009-10-06 13:56:00,16.895,16.899,16.815,16.815,350000.0
2009-10-06 13:57:00,16.895,16.909,16.79,16.909,350000.0
2009-10-06 13:58:00,16.916,16.916,16.825,16.916,400000.0
2009-10-06 13:59:00,16.912,16.958,16.838,16.866,600000.0
2009-10-06 14:00:00,16.905,16.941,16.858,16.94,350000.0
2009-10-06 14:01:00,16.813,16.991,16.813,16.948,750000.0
2009-10-06 14:02:00,16.868,16.926,16.786,16.926,400000.0
2009-10-06 14:03:00,16.9,16.9,16.805,16.824,500000.0
2009-10-06 14:04:00,16.92,16.923,16.806,16.923,350000.0
2009-10-06 14:05:00,16.894,16.929,16.815,16.856,400000.0
2009-10-06 14:06:00,16.849,16.972,16.825,16.862,500000.0
2009-10-06 14:07:00,16.902,16.927,16.793,16.924,350000.0
2009-10-06 14:08:00,16.934,16.934,16.809,16.828,350000.0
2009-10-06 14:09:00,16.816,16.972,16.816,16.863,550000.0
2009-10-06 14:10:00,16.84,16.964,16.84,16.929,350000.0
2009-10-06 14:11:00,16.832,16.947,16.786,16.927,650000.0
2009-10-06 14:12:00,16.866,16.942,16.814,16.825,550000.0
2009-10-06 14:13:00,16.868,16.936,16.827,16.936,400000.0
2009-10-06 14:14:00,16.922,16.957,16.809,16.859,350000.0
2009-10-06 14:15:00,16.883,16.948,16.824,16.888,450000.0
2009-10-06 14:16:00,16.858,16.957,16.828,16.957,750000.0
2009-10-06 14:17:00,16.822,16.912,16.822,16.862,350000.0
2009-10-06 14:18:00,16.9,16.937,16.774,16.774,400000.0
2009-10-06 14:19:00,16.941,16.941,16.871,16.879,400000.0
2009-10-06 14:20:00,16.88,16.981,16.848,16.848,600000.0
2009-10-06 14:21:00,16.839,16.992,16.839,16.968,400000.0
2009-10-06 14:22:00,16.974,17.016,16.911,17.016,350000.0
2009-10-06 14:23:00,16.985,17.042,16.897,16.936,650000.0
2009-10-06 14:24:00,16.948,17.054,16.914,17.008,550000.0
2009-10-06 14:25:00,17.015,17.031,16.873,16.878,700000.0
2009-10-06 14:26:00,16.958,17.034,16.912,16.964,350000.0
2009-10-06 14:27:00,16.891,16.989,16.886,16.985,450000.0
2009-10-06 14:28:00,16.988,17.028,16.937,17.028,400000.0
2009-10-06 14:29:00,16.983,17.002,16.909,17.002,450000.0
2009-10-06 14:30:00,16.984,16.984,16.821,16.943,650000.0
2009-10-06 14:31:00,16.96,17.043,16.904,16.984,350000.0
2009-10-06 14:32:00,16.907,17.043,16.893,16.893,500000.0
2009-10-06 14:33:00,16.901,17.009,16.901,16.92,350000.0
2009-10-06 14:34:00,16.979,17.024,16.89,16.893,450000.0
2009-10-06 14:35:00,16.977,16.977,16.896,16.931,350000.0
2009-10-06 14:36:00,16.919,17.001,16.872,17.001,450000.0
2009-10-06 14:37:00,16.945,17.046,16.898,16.898,550000.0
2009-10-06 14:38:00,16.967,17.011,16.893,16.938,400000.0
2009-10-06 14:39:00,16.945,17.046,16.892,16.938,800000.0
2009-10-06 14:40:00,16.922,17.027,16.898,16.898,700000.0
2009-10-06 14:41:00,16.921,16.949,16.841,16.949,350000.0
2009-10-06 14:42:00,16.897,16.968,16.827,16.964,450000.0
2009-10-06 14:43:00,16.934,16.992,16.861,16.992,500000.0
2009-10-06 14:44:00,16.885,16.949,16.864,16.949,450000.0
2009-10-06 14:45:00,16.971,16.998,16.869,16.894,400000.0
2009-10-06 14:46:00,16.999,17.008,16.864,17.008,400000.0
2009-10-06 14:47:00,16.948,16.996,16.855,16.951,350000.0
2009-10-06 14:48:00,16.942,17.015,16.896,16.976,400000.0
2009-10-06 14:49:00,16.99,17.001,16.844,16.844,500000.0
2009-10-06 14:50:00,16.851,16.989,16.851,16.89,550000.0
2009-10-06 14:51:00,16.954,16.965,16.849,16.913,350000.0
2009-10-06 14:52:00,16.947,16.956,16.828,16.932,400000.0
2009-10-06 14:53:00,16.856,16.981,16.856,16.921,500000.0
2009-10-06 14:54:00,16.943,16.998,16.852,16.91,400000.0
2009-10-06 14:55:00,16.894,16.928,16.828,16.928,450000.0
2009-10-06 14:56:00,16.98,16.98,16.867,16.979,350000.0
2009-10-06 14:57:00,16.913,17.001,16.832,16.876,450000.0
2009-10-06 14:58:00,16.956,16.978,16.839,16.902,550000.0
2009-10-06 14:59:00,16.936,17.033,16.893,17.006,550000.0
2009-10-06 15:00:00,16.98,17.032,16.888,16.95,350000.0
2009-10-06 15:01:00,17.044,17.044,16.912,16.944,400000.0
2009-10-06 15:02:00,17.006,17.072,16.981,17.008,400000.0
2009-10-06 15:03:00,17.044,17.127,16.932,17.127,450000.0
2009-10-06 15:04:00,17.086,17.162,17.015,17.097,400000.0
2009-10-06 15:05:00,17.102,17.129,17.019,17.052,400000.0
2009-10-06 15:06:00,17.145,17.145,17.002,17.016,400000.0
2009-10-06 15:07:00,17.014,17.118,16.985,17.087,350000.0
2009-10-06 15:08:00,17.041,17.155,16.947,17.094,400000.0
2009-10-06 15:09:00,17.094,17.193,17.051,17.189,350000.0
2009-10-06 15:10:00,17.087,17.197,17.056,17.197,550000.0
2009-10-06 15:11:00,17.166,17.166,17.025,17.036,400000.0
2009-10-06 15:12:00,17.132,17.148,17.051,17.077,350000.0
2009-10-06 15:13:00,17.089,17.212,17.069,17.123,400000.0
2009-10-06 15:14:00,17.067,17.18,17.025,17.033,400000.0
2009-10-06 15:15:00,17.181,17.181,17.033,17.071,400000.0
2009-10-06 15:16:00,17.03,17.172,17.03,17.172,350000.0
2009-10-06 15:17:00,17.118,17.124,17.001,17.119,500000.0
2009-10-06 15:18:00,17.067,17.138,17.0,17.12,550000.0
2009-10-06 15:19:00,17.006,17.115,16.964,16.964,450000.0
2009-10-06 15:20:00,17.115,17.115,16.925,16.925,650000.0
2009-10-06 15:21:00,17.003,17.148,16.974,17.101,750000.0
2009-10-06 15:22:00,17.057,17.073,16.934,17.025,400000.0
2009-10-06 15:23:00,16.974,17.082,16.959,17.032,450000.0
2009-10-06 15:24:00,17.017,17.074,16.953,16.99,600000.0
2009-10-06 15:25:00,17.084,17.084,16.949,17.071,500000.0
2009-10-06 15:26:00,17.085,17.085,16.949,16.949,450000.0
2009-10-06 15:27:00,17.064,17.13,16.987,16.987,450000.0
2009-10-06 15:28:00,17.065,17.065,17.007,17.035,350000.0
2009-10-06 15:29:00,17.089,17.089,16.981,16.996,400000.0
2009-10-06 15:30:00,17.036,17.121,16.981,17.026,400000.0
2009-10-06 15:31:00,16.978,17.104,16.961,16.961,350000.0
2009-10-06 15:32:00,16.996,17.09,16.941,17.09,350000.0
2009-10-06 15:33:00,17.0,17.053,16.976,17.033,350000.0
2009-10-06 15:34:00,16.993,17.084,16.993,17.07,450000.0
2009-10-06 15:35:00,17.064,17.154,16.95,17.048,500000.0
2009-10-06 15:36:00,17.06,17.133,16.987,17.133,550000.0
2009-10-06 15:37:00,17.157,17.157,17.019,17.019,400000.0
2009-10-06 15:38:00,17.104,17.157,16.989,17.004,400000.0
2009-10-06 15:39:00,17.055,17.127,17.052,17.052,350000.0
2009-10-06 15:40:00,16.998,17.109,16.998,17.068,550000.0
2009-10-06 15:41:00,16.999,17.131,16.999,17.131,500000.0
2009-10-06 15:42:00,17.081,17.097,16.97,17.018,400000.0
2009-10-06 15:43:00,17.1,17.1,16.965,17.034,350000.0
2009-10-06 15:44:00,17.079,17.104,16.974,17.079,550000.0
2009-10-06 15:45:00,17.0,17.152,17.0,17.063,400000.0
2009-10-06 15:46:00,17.136,17.136,17.026,17.116,350000.0
2009-10-06 15:47:00,17.106,17.132,16.989,17.009,550000.0
2009-10-06 15:48:00,17.009,17.087,16.978,17.015,350000.0
2009-10-06 15:49:00,17.102,17.133,17.076,17.133,350000.0
2009-10-06 15:50:00,17.042,17.162,17.042,17.061,550000.0
2009-10-06 15:51:00,17.026,17.136,17.026,17.13,500000.0
2009-10-06 15:52:00,17.002,17.147,17.002,17.014,350000.0
2009-10-06 15:53:00,17.154,17.179,17.048,17.065,400000.0
2009-10-06 15:54:00,17.098,17.144,17.003,17.132,450000.0
2009-10-06 15:55:00,17.088,17.135,17.005,17.034,350000.0
2009-10-06 15:56:00,17.143,17.146,16.994,16.994,450000.0
2009-10-06 15:57:00,17.011,17.157,17.011,17.084,350000.0
2009-10-06 15:58:00,17.076,17.159,17.043,17.15,350000.0
2009-10-06 15:59:00,17.177,17.179,17.064,17.095,450000.0
2009-10-06 16:00:00,17.019,17.156,17.019,17.145,550000.0
2009-10-06 16:01:00,17.128,17.166,17.074,17.15,450000.0
2009-10-06 16:02:00,17.124,17.145,17.039,17.145,450000.0
2009-10-06 16:03:00,17.156,17.156,16.97,17.141,550000.0
2009-10-06 16:04:00,17.056,17.161,17.056,17.161,500000.0
2009-10-06 16:05:00,17.154,17.183,17.026,17.026,650000.0
2009-10-06 16:06:00,17.042,17.111,17.042,17.057,500000.0
2009-10-06 16:07:00,17.048,17.155,16.98,17.015,350000.0
2009-10-06 16:08:00,17.007,17.15,17.007,17.067,450000.0
2009-10-06 16:09:00,17.013,17.132,16.984,17.132,350000.0
2009-10-06 16:10:00,17.129,17.163,17.031,17.031,350000.0
2009-10-06 16:11:00,17.034,17.145,16.995,17.099,450000.0
2009-10-06 16:12:00,17.089,17.151,17.009,17.062,600000.0
2009-10-06 16:13:00,17.113,17.117,16.997,17.086,450000.0
2009-10-06 16:14:00,17.078,17.162,17.057,17.075,400000.0
2009-10-06 16:15:00,17.119,17.172,17.033,17.172,400000.0
2009-10-06 16:16:00,17.137,17.208,17.087,17.16,550000.0
2009-10-06 16:17:00,17.062,17.178,17.062,17.178,350000.0
2009-10-06 16:18:00,17.207,17.217,17.067,17.217,400000.0
2009-10-06 16:19:00,17.141,17.247,17.141,17.247,500000.0
2009-10-06 16:20:00,17.265,17.265,17.131,17.244,550000.0
2009-10-06 16:21:00,17.161,17.252,17.119,17.244,400000.0
2009-10-06 16:22:00,17.211,17.211,17.122,17.157,450000.0
2009-10-06 16:23:00,17.21,17.263,17.126,17.243,500000.0
2009-10-06 16:24:00,17.18,17.222,17.123,17.222,400000.0
2009-10-06 16:25:00,17.179,17.272,17.157,17.246,350000.0
2009-10-06 16:26:00,17.196,17.264,17.155,17.249,400000.0
2009-10-06 16:27:00,17.233,17.287,17.152,17.264,650000.0
2009-10-06 16:28:00,17.212,17.232,17.105,17.19,550000.0
2009-10-06 16:29:00,17.156,17.256,17.121,17.202,400000.0
2009-10-06 16:30:00,17.239,17.298,17.136,17.142,600000.0
2009-10-06 16:31:00,17.105,17.261,17.105,17.236,350000.0
2009-10-06 16:32:00,17.224,17.307,17.132,17.273,450000.0
2009-10-06 16:33:00,17.2,17.209,17.099,17.209,450000.0
2009-10-06 16:34:00,17.195,17.24,17.15,17.204,350000.0
2009-10-06 16:35:00,17.125,17.193,17.101,17.117,400000.0
2009-10-06 16:36:00,17.126,17.233,17.126,17.204,400000.0
2009-10-06 16:37:00,17.183,17.183,17.085,17.12,500000.0
2009-10-06 16:38:00,17.09,17.229,17.09,17.21,450000.0
2009-10-06 16:39:00,17.243,17.243,17.139,17.222,500000.0
2009-10-06 16:40:00,17.149,17.232,17.114,17.165,450000.0
2009-10-06 16:41:00,17.165,17.257,17.127,17.228,400000.0
2009-10-06 16:42:00,17.223,17.267,17.111,17.267,700000.0
2009-10-06 16:43:00,17.144,17.287,17.144,17.233,400000.0
2009-10-06 16:44:00,17.265,17.286,17.189,17.245,400000.0
2009-10-06 16:45:00,17.166,17.311,17.166,17.308,350000.0
2009-10-06 16:46:00,17.23,17.316,17.224,17.313,500000.0
2009-10-06 16:47:00,17.209,17.323,17.185,17.205,600000.0
2009-10-06 16:48:00,17.263,17.313,17.185,17.312,450000.0
2009-10-06 16:49:00,17.291,17.329,17.201,17.201,450000.0
2009-10-06 16:50:00,17.223,17.338,17.223,17.268,350000.0
2009-10-06 16:51:00,17.278,17.364,17.213,17.221,500000.0
2009-10-06 16:52:00,17.205,17.322,17.189,17.305,350000.0
2009-10-06 16:53:00,17.258,17.281,17.146,17.172,450000.0
2009-10-06 16:54:00,17.263,17.28,17.168,17.241,400000.0
2009-10-06 16:55:00,17.189,17.334,17.189,17.333,350000.0
2009-10-06 16:56:00,17.24,17.333,17.205,17.228,400000.0
2009-10-06 16:57:00,17.338,17.378,17.259,17.324,850000.0
2009-10-06 16:58:00,17.263,17.368,17.2,17.2,450000.0
2009-10-06 16:59:00,17.258,17.366,17.258,17.261,400000.0
2009-10-06 17:00:00,17.3,17.356,17.21,17.324,350000.0
2009-10-06 17:01:00,17.379,17.387,17.284,17.36,400000.0
2009-10-06 17:02:00,17.25,17.343,17.25,17.276,400000.0
2009-10-06 17:03:00,17.318,17.318,17.218,17.302,400000.0
2009-10-06 17:04:00,17.341,17.355,17.219,17.233,400000.0
2009-10-06 17:05:00,17.254,17.348,17.213,17.266,600000.0
2009-10-06 17:06:00,17.329,17.355,17.235,17.327,400000.0
2009-10-06 17:07:00,17.252,17.323,17.178,17.211,550000.0
2009-10-06 17:08:00,17.337,17.337,17.212,17.249,350000.0
2009-10-06 17:09:00,17.321,17.327,17.174,17.311,450000.0
2009-10-06 17:10:00,17.35,17.36,17.208,17.316,400000.0
2009-10-06 17:11:00,17.317,17.331,17.194,17.194,400000.0
2009-10-06 17:12:00,17.231,17.309,17.207,17.281,400000.0
2009-10-06 17:13:00,17.213,17.319,17.19,17.309,600000.0
2009-10-06 17:14:00,17.223,17.307,17.177,17.177,350000.0
2009-10-06 17:15:00,17.219,17.32,17.219,17.311,350000.0
2009-10-06 17:16:00,17.231,17.283,17.155,17.233,500000.0
2009-10-06 17:17:00,17.232,17.27,17.161,17.223,400000.0
2009-10-06 17:18:00,17.281,17.292,17.201,17.246,550000.0
2009-10-06 17:19:00,17.269,17.299,17.161,17.23,550000.0
2009-10-06 17:20:00,17.324,17.324,17.11,17.128,350000.0
2009-10-06 17:21:00,17.329,17.329,17.188,17.232,350000.0
2009-10-06 17:22:00,17.227,17.326,17.187,17.203,450000.0
2009-10-06 17:23:00,17.24,17.285,17.16,17.16,400000.0
2009-10-06 17:24:00,17.173,17.269,17.139,17.23,550000.0
2009-10-06 17:25:00,17.28,17.28,17.124,17.228,450000.0
2009-10-06 17:26:00,17.174,17.252,17.161,17.199,450000.0
2009-10-06 17:27:00,17.31,17.31,17.176,17.251,650000.0
2009-10-06 17:28:00,17.147,17.287,17.128,17.232,350000.0
2009-10-06 17:29:00,17.193,17.271,17.183,17.271,400000.0
2009-10-06 17:30:00,17.176,17.27,17.151,17.243,450000.0
2009-10-06 17:31:00,17.234,17.302,17.188,17.262,600000.0
2009-10-06 17:32:00,17.204,17.241,17.124,17.155,500000.0
2009-10-06 17:33:00,17.211,17.305,17.211,17.26,400000.0
2009-10-06 17:34:00,17.22,17.292,17.163,17.21,400000.0
2009-10-06 17:35:00,17.316,17.321,17.191,17.241,500000.0
2009-10-06 17:36:00,17.201,17.276,17.185,17.274,350000.0
2009-10-06 17:37:00,17.262,17.313,17.21,17.244,350000.0
2009-10-06 17:38:00,17.283,17.319,17.209,17.222,500000.0
2009-10-06 17:39:00,17.334,17.392,17.258,17.362,600000.0
2009-10-06 17:40:00,17.294,17.326,17.224,17.313,550000.0
2009-10-06 17:41:00,17.373,17.373,17.228,17.306,750000.0
2009-10-06 17:42:00,17.324,17.326,17.226,17.276,400000.0
2009-10-06 17:43:00,17.319,17.319,17.158,17.189,450000.0
2009-10-06 17:44:00,17.269,17.305,17.161,17.165,650000.0
2009-10-06 17:45:00,17.217,17.331,17.201,17.23,550000.0
2009-10-06 17:46:00,17.217,17.275,17.162,17.196,350000.0
2009-10-06 17:47:00,17.322,17.355,17.21,17.21,400000.0
2009-10-06 17:48:00,17.187,17.311,17.187,17.311,450000.0
2009-10-06 17:49:00,17.174,17.285,17.164,17.265,650000.0
2009-10-06 17:50:00,17.263,17.315,17.228,17.228,500000.0
2009-10-06 17:51:00,17.253,17.297,17.213,17.278,550000.0
2009-10-06 17:52:00,17.306,17.306,17.174,17.224,450000.0
2009-10-06 17:53:00,17.185,17.243,17.112,17.231,550000.0
2009-10-06 17:54:00,17.192,17.268,17.185,17.224,350000.0
2009-10-06 17:55:00,17.276,17.276,17.124,17.188,550000.0
2009-10-06 17:56:00,17.202,17.31,17.178,17.253,500000.0
2009-10-06 17:57:00,17.284,17.284,17.159,17.235,400000.0
2009-10-06 17:58:00,17.264,17.301,17.183,17.295,400000.0
2009-10-06 17:59:00,17.266,17.266,17.153,17.169,600000.0
2009-10-06 18:00:00,17.176,17.268,17.168,17.168,450000.0
2009-10-06 18:01:00,17.155,17.266,17.138,17.177,400000.0
2009-10-06 18:02:00,17.255,17.282,17.217,17.282,350000.0
2009-10-06 18:03:00,17.286,17.324,17.211,17.284,550000.0
2009-10-06 18:04:00,17.251,17.307,17.151,17.305,450000.0
2009-10-06 18:05:00,17.267,17.296,17.156,17.296,750000.0
2009-10-06 18:06:00,17.308,17.357,17.203,17.257,450000.0
2009-10-06 18:07:00,17.281,17.323,17.166,17.291,400000.0
2009-10-06 18:08:00,17.212,17.337,17.212,17.316,400000.0
2009-10-06 18:09:00,17.283,17.283,17.182,17.192,800000.0
2009-10-06 18:10:00,17.218,17.295,17.153,17.264,400000.0
2009-10-06 18:11:00,17.19,17.259,17.173,17.259,1500000.0
2009-10-06 18:12:00,17.269,17.269,17.198,17.249,400000.0
2009-10-06 18:13:00,17.3,17.3,17.188,17.283,400000.0
2009-10-06 18:14:00,17.21,17.3,17.186,17.3,450000.0
2009-10-06 18:15:00,17.239,17.303,17.198,17.236,2000000.0
2009-10-06 18:16:00,17.243,17.271,17.16,17.16,400000.0
2009-10-06 18:17:00,17.271,17.287,17.19,17.281,350000.0
2009-10-06 18:18:00,17.255,17.337,17.169,17.169,550000.0
2009-10-06 18:19:00,17.242,17.296,17.177,17.182,400000.0
2009-10-06 18:20:00,17.199,17.307,17.199,17.237,550000.0
2009-10-06 18:21:00,17.266,17.295,17.174,17.184,350000.0
2009-10-06 18:22:00,17.212,17.319,17.154,17.175,1550000.0
2009-10-06 18:23:00,17.178,17.286,17.178,17.189,1600000.0
2009-10-06 18:24:00,17.275,17.297,17.175,17.177,1450000.0
2009-10-06 18:25:00,17.18,17.276,17.134,17.149,1950000.0
2009-10-06 18:26:00,17.208,17.227,17.15,17.208,400000.0
2009-10-06 18:27:00,17.175,17.179,17.144,17.169,350000.0
2009-10-06 18:28:00,17.16,17.277,17.104,17.167,450000.0
2009-10-06 18:29:00,17.2,17.302,17.157,17.157,450000.0
2009-10-06 18:30:00,17.164,17.267,17.154,17.175,1400000.0
2009-10-06 18:31:00,17.21,17.307,17.202,17.218,1550000.0
2009-10-06 18:32:00,17.256,17.293,17.177,17.252,400000.0
2009-10-06 18:33:00,17.257,17.257,17.136,17.179,350000.0
2009-10-06 18:34:00,17.259,17.274,17.161,17.193,400000.0
2009-10-06 18:35:00,17.207,17.254,17.155,17.234,1500000.0
2009-10-06 18:36:00,17.286,17.315,17.203,17.314,350000.0
2009-10-06 18:37:00,17.165,17.267,17.145,17.198,500000.0
2009-10-06 18:38:00,17.201,17.273,17.194,17.273,350000.0
2009-10-06 18:39:00,17.289,17.298,17.216,17.229,350000.0
2009-10-06 18:40:00,17.273,17.347,17.219,17.228,1800000.0
2009-10-06 18:41:00,17.226,17.349,17.224,17.227,1650000.0
2009-10-06 18:42:00,17.261,17.261,17.196,17.229,1500000.0
2009-10-06 18:43:00,17.244,17.313,17.165,17.286,1500000.0
2009-10-06 18:44:00,17.23,17.299,17.17,17.276,400000.0
2009-10-06 18:45:00,17.257,17.325,17.203,17.279,350000.0
2009-10-06 18:46:00,17.265,17.33,17.204,17.256,1450000.0
2009-10-06 18:47:00,17.264,17.303,17.172,17.296,550000.0
2009-10-06 18:48:00,17.266,17.295,17.197,17.248,1900000.0
2009-10-06 18:49:00,17.216,17.278,17.162,17.236,450000.0
2009-10-06 18:50:00,17.229,17.291,17.215,17.227,500000.0
2009-10-06 18:51:00,17.197,17.325,17.184,17.184,400000.0
2009-10-06 18:52:00,17.283,17.348,17.169,17.258,500000.0
2009-10-06 18:53:00,17.247,17.29,17.212,17.271,1250000.0
2009-10-06 18:54:00,17.288,17.299,17.231,17.265,1800000.0
2009-10-06 18:55:00,17.2,17.285,17.2,17.25,450000.0
2009-10-06 18:56:00,17.25,17.289,17.176,17.244,1300000.0
2009-10-06 18:57:00,17.183,17.262,17.137,17.176,400000.0
2009-10-06 18:58:00,17.258,17.275,17.192,17.275,1250000.0
2009-10-06 18:59:00,17.239,17.29,17.184,17.273,1500000.0
2009-10-06 19:00:00,17.276,17.276,17.135,17.199,450000.0
2009-10-06 19:01:00,17.176,17.224,17.129,17.224,550000.0
2009-10-06 19:02:00,17.244,17.25,17.147,17.25,500000.0
2009-10-06 19:03:00,17.202,17.246,17.15,17.163,400000.0
2009-10-06 19:04:00,17.23,17.232,17.189,17.189,350000.0
2009-10-06 19:05:00,17.194,17.259,17.156,17.25,400000.0
2009-10-06 19:06:00,17.143,17.259,17.132,17.132,400000.0
2009-10-06 19:07:00,17.258,17.258,17.16,17.188,550000.0
2009-10-06 19:08:00,17.153,17.225,17.092,17.172,500000.0
2009-10-06 19:09:00,17.197,17.204,17.112,17.148,350000.0
2009-10-06 19:10:00,17.25,17.25,17.133,17.155,350000.0
2009-10-06 19:11:00,17.21,17.223,17.098,17.172,350000.0
2009-10-06 19:12:00,17.183,17.227,17.129,17.227,350000.0
2009-10-06 19:13:00,17.195,17.223,17.141,17.221,300000.0
2009-10-06 19:14:00,17.091,17.248,17.091,17.123,550000.0
2009-10-06 19:15:00,17.165,17.241,17.129,17.206,400000.0
2009-10-06 19:16:00,17.187,17.229,17.123,17.123,350000.0
2009-10-06 19:17:00,17.201,17.222,17.095,17.192,350000.0
2009-10-06 19:18:00,17.19,17.204,17.094,17.151,450000.0
2009-10-06 19:19:00,17.226,17.242,17.123,17.242,350000.0
2009-10-06 19:20:00,17.125,17.232,17.125,17.18,400000.0
2009-10-06 19:21:00,17.088,17.199,17.088,17.129,400000.0
2009-10-06 19:22:00,17.187,17.232,17.104,17.187,400000.0
2009-10-06 19:23:00,17.117,17.233,17.117,17.178,400000.0
2009-10-06 19:24:00,17.098,17.19,17.051,17.184,550000.0
2009-10-06 19:25:00,17.153,17.206,17.066,17.066,550000.0
2009-10-06 19:26:00,17.165,17.243,17.103,17.123,450000.0
2009-10-06 19:27:00,17.137,17.181,17.075,17.075,350000.0
2009-10-06 19:28:00,17.163,17.219,17.132,17.178,350000.0
2009-10-06 19:29:00,17.23,17.23,17.113,17.113,500000.0
2009-10-06 19:30:00,17.225,17.225,17.084,17.199,350000.0
2009-10-06 19:31:00,17.191,17.213,17.076,17.212,450000.0
2009-10-06 19:32:00,17.192,17.243,17.077,17.077,400000.0
2009-10-06 19:33:00,17.162,17.206,17.102,17.191,350000.0
2009-10-06 19:34:00,17.212,17.226,17.115,17.136,400000.0
2009-10-06 19:35:00,17.19,17.25,17.087,17.234,550000.0
2009-10-06 19:36:00,17.195,17.222,17.096,17.13,350000.0
2009-10-06 19:37:00,17.166,17.248,17.116,17.23,350000.0
2009-10-06 19:38:00,17.244,17.244,17.135,17.228,400000.0
2009-10-06 19:39:00,17.25,17.25,17.106,17.144,400000.0
2009-10-06 19:40:00,17.163,17.259,17.14,17.229,550000.0
2009-10-06 19:41:00,17.149,17.24,17.124,17.192,300000.0
2009-10-06 19:42:00,17.114,17.181,17.086,17.133,500000.0
2009-10-06 19:43:00,17.197,17.227,17.102,17.227,400000.0
2009-10-06 19:44:00,17.223,17.237,17.123,17.123,400000.0
2009-10-06 19:45:00,17.126,17.213,17.126,17.183,500000.0
2009-10-06 19:46:00,17.136,17.245,17.136,17.184,350000.0
2009-10-06 19:47:00,17.134,17.207,17.124,17.207,400000.0
2009-10-06 19:48:00,17.1,17.242,17.1,17.159,550000.0
2009-10-06 19:49:00,17.178,17.236,17.114,17.199,350000.0
2009-10-06 19:50:00,17.19,17.19,17.057,17.098,550000.0
2009-10-06 19:51:00,17.192,17.192,17.038,17.105,400000.0
2009-10-06 19:52:00,17.124,17.238,17.116,17.21,350000.0
2009-10-06 19:53:00,17.126,17.196,17.052,17.19,550000.0
2009-10-06 19:54:00,17.186,17.197,17.092,17.092,400000.0
2009-10-06 19:55:00,17.098,17.189,17.057,17.063,450000.0
2009-10-06 19:57:00,17.188,17.194,17.058,17.185,500000.0
2009-10-06 19:58:00,17.17,17.185,17.054,17.185,500000.0
2009-10-06 19:59:00,17.13,17.191,17.063,17.063,350000.0
2009-10-06 20:00:00,17.17,17.17,17.055,17.164,400000.0
2009-10-06 20:01:00,17.113,17.165,17.015,17.165,600000.0
2009-10-06 20:02:00,17.161,17.191,17.067,17.179,450000.0
2009-10-06 20:03:00,17.122,17.168,17.09,17.092,500000.0
2009-10-06 20:04:00,17.089,17.188,17.063,17.183,400000.0
2009-10-06 20:05:00,17.106,17.176,17.022,17.083,550000.0
2009-10-06 20:06:00,17.052,17.16,17.052,17.125,450000.0
2009-10-06 20:07:00,17.071,17.145,17.013,17.089,500000.0
2009-10-06 20:08:00,17.081,17.151,17.03,17.078,350000.0
2009-10-06 20:09:00,17.148,17.155,17.062,17.155,400000.0
2009-10-06 20:10:00,17.154,17.185,17.053,17.14,550000.0
2009-10-06 20:11:00,17.131,17.153,17.012,17.013,500000.0
2009-10-06 20:12:00,17.116,17.163,17.032,17.032,400000.0
2009-10-06 20:13:00,17.095,17.193,17.09,17.15,550000.0
2009-10-06 20:14:00,17.141,17.17,17.047,17.17,550000.0
2009-10-06 20:15:00,17.099,17.196,17.072,17.175,350000.0
2009-10-06 20:16:00,17.083,17.17,17.053,17.133,550000.0
2009-10-06 20:17:00,17.027,17.13,17.027,17.13,500000.0
2009-10-06 20:18:00,17.133,17.164,17.042,17.155,350000.0
2009-10-06 20:19:00,17.083,17.16,17.022,17.079,550000.0
2009-10-06 20:20:00,17.156,17.183,17.031,17.137,400000.0
2009-10-06 20:21:00,17.089,17.122,17.05,17.122,150000.0
2009-10-06 20:22:00,17.144,17.144,17.031,17.113,500000.0
2009-10-06 20:23:00,17.134,17.134,17.032,17.112,350000.0
2009-10-06 20:24:00,17.098,17.134,17.007,17.111,500000.0
2009-10-06 20:25:00,17.017,17.124,17.01,17.027,350000.0
2009-10-06 20:26:00,17.157,17.157,17.046,17.065,400000.0
2009-10-06 20:27:00,17.096,17.13,17.022,17.12,350000.0
2009-10-06 20:28:00,17.115,17.13,16.979,16.997,350000.0
2009-10-06 20:29:00,17.139,17.139,17.012,17.084,350000.0
2009-10-06 20:30:00,17.053,17.166,17.019,17.112,550000.0
2009-10-06 20:31:00,17.102,17.102,16.98,16.996,350000.0
2009-10-06 20:32:00,17.019,17.135,16.958,17.135,400000.0
2009-10-06 20:35:00,17.159,17.193,17.057,17.168,450000.0
2009-10-06 20:36:00,17.042,17.151,17.03,17.03,350000.0
2009-10-06 20:38:00,17.141,17.141,17.002,17.137,500000.0
2009-10-06 20:39:00,17.126,17.141,17.082,17.082,350000.0
2009-10-06 20:40:00,17.113,17.152,17.028,17.037,550000.0
2009-10-06 20:41:00,17.042,17.16,17.042,17.073,500000.0
2009-10-06 20:42:00,17.11,17.127,16.981,17.009,350000.0
2009-10-06 20:43:00,17.021,17.152,17.015,17.123,500000.0
2009-10-06 20:45:00,17.156,17.156,17.034,17.152,550000.0
2009-10-06 20:46:00,17.02,17.165,17.02,17.156,350000.0
2009-10-06 20:47:00,17.126,17.148,17.012,17.033,450000.0
2009-10-06 20:48:00,17.1,17.141,17.043,17.097,350000.0
2009-10-06 20:49:00,17.179,17.181,17.038,17.095,350000.0
2009-10-06 20:50:00,17.025,17.124,17.023,17.023,350000.0
2009-10-06 20:51:00,17.158,17.174,17.04,17.111,350000.0
2009-10-06 20:52:00,17.048,17.152,17.034,17.043,350000.0
2009-10-06 20:54:00,17.156,17.194,17.053,17.053,450000.0
2009-10-06 20:56:00,17.128,17.165,17.056,17.124,450000.0
2009-10-06 20:57:00,17.149,17.149,17.029,17.142,350000.0
2009-10-06 20:58:00,17.139,17.169,17.131,17.131,350000.0
2009-10-06 20:59:00,17.102,17.174,17.035,17.127,300000.0
2009-10-06 21:00:00,17.137,17.183,17.06,17.086,500000.0
2009-10-06 21:01:00,17.079,17.163,17.066,17.066,500000.0
2009-10-06 21:02:00,17.11,17.132,17.036,17.105,350000.0
2009-10-06 21:03:00,17.156,17.191,17.049,17.051,600000.0
2009-10-06 21:05:00,17.104,17.104,17.039,17.039,200000.0
2009-10-06 21:06:00,17.072,17.16,17.036,17.126,400000.0
2009-10-06 21:07:00,17.022,17.13,17.008,17.13,450000.0
2009-10-06 21:08:00,17.106,17.188,17.105,17.142,350000.0
2009-10-06 21:09:00,17.061,17.156,17.061,17.115,200000.0
2009-10-06 21:10:00,17.148,17.188,17.046,17.165,650000.0
2009-10-06 21:11:00,17.182,17.195,17.068,17.18,450000.0
2009-10-06 21:12:00,17.145,17.204,17.106,17.167,350000.0
2009-10-06 21:13:00,17.17,17.203,17.058,17.203,400000.0
2009-10-06 21:14:00,17.139,17.161,17.064,17.149,400000.0
2009-10-06 21:15:00,17.221,17.234,17.15,17.15,350000.0
2009-10-06 21:16:00,17.095,17.095,17.095,17.095,100000.0
2009-10-06 21:18:00,17.104,17.183,17.063,17.111,400000.0
2009-10-06 21:19:00,17.043,17.18,17.043,17.164,400000.0
2009-10-06 21:20:00,17.219,17.224,17.085,17.11,850000.0
2009-10-06 21:21:00,17.089,17.209,17.089,17.209,400000.0
2009-10-06 21:22:00,17.193,17.193,17.107,17.107,400000.0
2009-10-06 21:23:00,17.134,17.239,17.134,17.188,400000.0
2009-10-06 21:24:00,17.126,17.21,17.12,17.12,450000.0
2009-10-06 21:26:00,17.159,17.216,17.112,17.112,450000.0
2009-10-06 21:27:00,17.115,17.233,17.088,17.188,550000.0
2009-10-06 21:28:00,17.143,17.225,17.071,17.225,450000.0
2009-10-06 21:29:00,17.25,17.25,17.25,17.25,600000.0
2009-10-06 21:30:00,17.214,17.241,17.108,17.131,600000.0
2009-10-06 21:32:00,17.149,17.223,17.149,17.161,400000.0
2009-10-06 21:33:00,17.136,17.197,17.088,17.17,400000.0
2009-10-06 21:34:00,17.16,17.254,17.127,17.172,600000.0
2009-10-06 21:35:00,17.24,17.24,17.149,17.231,250000.0
2009-10-06 21:36:00,17.266,17.28,17.184,17.28,400000.0
2009-10-06 21:37:00,17.24,17.249,17.122,17.249,350000.0
2009-10-06 21:38:00,17.129,17.193,17.129,17.193,350000.0
2009-10-06 21:40:00,17.232,17.31,17.164,17.262,750000.0
2009-10-06 21:41:00,17.15,17.236,17.13,17.212,450000.0
2009-10-06 21:42:00,17.121,17.135,17.084,17.084,150000.0
2009-10-06 21:43:00,17.219,17.219,17.198,17.198,100000.0
2009-10-06 21:44:00,17.19,17.222,17.085,17.222,350000.0
2009-10-06 21:45:00,17.098,17.241,17.098,17.133,350000.0
2009-10-06 21:46:00,17.135,17.219,17.112,17.214,400000.0
2009-10-06 21:47:00,17.135,17.261,17.135,17.261,350000.0
2009-10-06 21:48:00,17.179,17.285,17.154,17.256,400000.0
2009-10-06 21:49:00,17.147,17.267,17.147,17.185,450000.0
2009-10-06 21:50:00,17.259,17.279,17.149,17.156,700000.0
2009-10-06 21:51:00,17.242,17.272,17.164,17.272,250000.0
2009-10-06 21:52:00,17.249,17.307,17.153,17.179,450000.0
2009-10-06 21:53:00,17.251,17.289,17.154,17.183,300000.0
2009-10-06 21:54:00,17.273,17.273,17.153,17.171,350000.0
2009-10-06 21:55:00,17.262,17.302,17.176,17.224,350000.0
2009-10-06 21:56:00,17.255,17.308,17.216,17.263,400000.0
2009-10-06 21:57:00,17.175,17.317,17.175,17.2,450000.0
2009-10-06 21:58:00,17.235,17.342,17.183,17.194,550000.0
2009-10-06 21:59:00,17.213,17.287,17.196,17.287,450000.0
2009-10-06 22:00:00,17.293,17.296,17.194,17.276,550000.0
2009-10-06 22:01:00,17.261,17.261,17.11,17.137,350000.0
2009-10-06 22:02:00,17.227,17.274,17.14,17.261,500000.0
2009-10-06 22:03:00,17.172,17.308,17.172,17.19,400000.0
2009-10-06 22:04:00,17.287,17.298,17.174,17.174,500000.0
2009-10-06 22:05:00,17.217,17.235,17.158,17.202,350000.0
2009-10-06 22:06:00,17.285,17.304,17.214,17.214,350000.0
2009-10-06 22:07:00,17.287,17.287,17.185,17.271,450000.0
2009-10-06 22:08:00,17.191,17.353,17.191,17.298,450000.0
2009-10-06 22:09:00,17.276,17.276,17.185,17.223,350000.0
2009-10-06 22:10:00,17.282,17.282,17.123,17.249,1100000.0
2009-10-06 22:11:00,17.169,17.256,17.169,17.215,350000.0
2009-10-06 22:12:00,17.276,17.325,17.183,17.317,400000.0
2009-10-06 22:13:00,17.204,17.299,17.174,17.174,350000.0
2009-10-06 22:14:00,17.289,17.289,17.154,17.197,350000.0
2009-10-06 22:15:00,17.302,17.335,17.182,17.241,450000.0
2009-10-06 22:17:00,17.208,17.29,17.208,17.29,150000.0
2009-10-06 22:18:00,17.252,17.256,17.188,17.253,250000.0
2009-10-06 22:19:00,17.248,17.309,17.166,17.23,750000.0
2009-10-06 22:20:00,17.231,17.353,17.21,17.278,1200000.0
2009-10-06 22:21:00,17.294,17.294,17.196,17.262,400000.0
2009-10-06 22:22:00,17.271,17.313,17.204,17.204,400000.0
2009-10-06 22:23:00,17.269,17.304,17.165,17.204,550000.0
2009-10-06 22:24:00,17.29,17.299,17.168,17.168,400000.0
2009-10-06 22:25:00,17.26,17.3,17.199,17.3,450000.0
2009-10-06 22:26:00,17.239,17.337,17.205,17.215,550000.0
2009-10-06 22:27:00,17.253,17.253,17.253,17.253,50000.0
2009-10-06 22:28:00,17.248,17.266,17.196,17.207,350000.0
2009-10-06 22:29:00,17.202,17.295,17.167,17.229,400000.0
2009-10-06 22:30:00,17.193,17.314,17.193,17.273,700000.0
2009-10-06 22:31:00,17.252,17.325,17.22,17.289,350000.0
2009-10-06 22:32:00,17.285,17.306,17.213,17.242,450000.0
2009-10-06 22:33:00,17.285,17.32,17.22,17.32,400000.0
2009-10-06 22:34:00,17.294,17.327,17.165,17.251,550000.0
2009-10-06 22:35:00,17.292,17.317,17.213,17.283,500000.0
2009-10-06 22:36:00,17.218,17.316,17.208,17.303,350000.0
2009-10-06 22:37:00,17.252,17.306,17.252,17.306,100000.0
2009-10-06 22:38:00,17.267,17.281,17.156,17.156,400000.0
2009-10-06 22:39:00,17.273,17.306,17.183,17.306,500000.0
2009-10-06 22:40:00,17.278,17.329,17.209,17.326,550000.0
2009-10-06 22:41:00,17.284,17.353,17.211,17.341,500000.0
2009-10-06 22:42:00,17.263,17.324,17.187,17.187,700000.0
2009-10-06 22:43:00,17.325,17.326,17.214,17.288,450000.0
2009-10-06 22:44:00,17.311,17.35,17.189,17.26,550000.0
2009-10-06 22:45:00,17.288,17.313,17.19,17.285,350000.0
2009-10-06 22:46:00,17.194,17.324,17.193,17.254,400000.0
2009-10-06 22:47:00,17.216,17.287,17.19,17.274,250000.0
2009-10-06 22:48:00,17.345,17.361,17.243,17.274,450000.0
2009-10-06 22:49:00,17.319,17.319,17.161,17.228,350000.0
2009-10-06 22:50:00,17.335,17.378,17.203,17.203,750000.0
2009-10-06 22:51:00,17.204,17.307,17.204,17.292,350000.0
2009-10-06 22:52:00,17.308,17.32,17.232,17.233,350000.0
2009-10-06 22:53:00,17.3,17.342,17.24,17.331,450000.0
2009-10-06 22:54:00,17.303,17.316,17.227,17.316,350000.0
2009-10-06 22:55:00,17.212,17.329,17.199,17.329,400000.0
2009-10-06 22:56:00,17.266,17.326,17.195,17.249,350000.0
2009-10-06 22:57:00,17.186,17.32,17.186,17.267,300000.0
2009-10-06 22:58:00,17.203,17.306,17.172,17.172,300000.0
2009-10-06 22:59:00,17.27,17.335,17.22,17.311,400000.0
2009-10-06 23:00:00,17.311,17.317,17.18,17.293,800000.0
2009-10-06 23:01:00,17.214,17.354,17.192,17.203,550000.0
2009-10-06 23:02:00,17.251,17.3,17.203,17.224,550000.0
2009-10-06 23:03:00,17.287,17.341,17.23,17.23,400000.0
2009-10-06 23:04:00,17.3,17.301,17.196,17.196,400000.0
2009-10-06 23:05:00,17.275,17.279,17.188,17.231,400000.0
2009-10-06 23:06:00,17.213,17.325,17.213,17.303,350000.0
2009-10-06 23:07:00,17.222,17.302,17.152,17.302,550000.0
2009-10-06 23:08:00,17.241,17.297,17.168,17.281,950000.0
2009-10-06 23:09:00,17.196,17.343,17.196,17.29,550000.0
2009-10-06 23:10:00,17.264,17.314,17.188,17.293,1050000.0
2009-10-06 23:11:00,17.23,17.281,17.23,17.281,100000.0
2009-10-06 23:12:00,17.295,17.334,17.256,17.292,550000.0
2009-10-06 23:13:00,17.329,17.329,17.225,17.317,400000.0
2009-10-06 23:14:00,17.277,17.307,17.161,17.306,400000.0
2009-10-06 23:15:00,17.285,17.325,17.196,17.325,450000.0
2009-10-06 23:16:00,17.305,17.324,17.237,17.296,500000.0
2009-10-06 23:17:00,17.196,17.297,17.168,17.273,500000.0
2009-10-06 23:18:00,17.259,17.319,17.203,17.319,350000.0
2009-10-06 23:19:00,17.219,17.334,17.219,17.236,250000.0
2009-10-06 23:20:00,17.209,17.295,17.176,17.239,300000.0
2009-10-06 23:21:00,17.292,17.329,17.228,17.258,550000.0
2009-10-06 23:22:00,17.307,17.364,17.228,17.228,550000.0
2009-10-06 23:23:00,17.215,17.321,17.215,17.284,250000.0
2009-10-06 23:30:00,17.318,17.322,17.202,17.293,450000.0
2009-10-06 23:31:00,17.337,17.337,17.214,17.309,300000.0
2009-10-06 23:32:00,17.235,17.279,17.235,17.279,100000.0
2009-10-06 23:40:00,17.244,17.311,17.173,17.311,700000.0
2009-10-06 23:41:00,17.211,17.301,17.16,17.301,200000.0
2009-10-06 23:43:00,17.302,17.302,17.177,17.257,400000.0
2009-10-06 23:44:00,17.302,17.32,17.302,17.32,100000.0
2009-10-06 23:46:00,17.178,17.312,17.178,17.312,100000.0
2009-10-06 23:50:00,17.194,17.314,17.194,17.204,950000.0
2009-10-06 23:52:00,17.196,17.324,17.196,17.237,300000.0
2009-10-06 23:55:00,17.253,17.319,17.244,17.278,350000.0
2009-10-06 23:58:00,17.28,17.28,17.15,17.201,350000.0
2009-10-07 00:00:00,17.269,17.288,17.135,17.212,1600000.0
2009-10-07 00:01:00,17.2,17.309,17.167,17.233,550000.0
2009-10-07 00:02:00,17.23,17.305,17.207,17.237,400000.0
2009-10-07 00:03:00,17.231,17.341,17.206,17.206,500000.0
2009-10-07 00:04:00,17.287,17.301,17.17,17.301,350000.0
2009-10-07 00:05:00,17.205,17.331,17.194,17.329,500000.0
2009-10-07 00:06:00,17.318,17.318,17.201,17.317,450000.0
2009-10-07 00:07:00,17.221,17.312,17.2,17.2,350000.0
2009-10-07 00:09:00,17.144,17.299,17.144,17.299,500000.0
2009-10-07 00:10:00,17.298,17.323,17.183,17.184,800000.0
2009-10-07 00:11:00,17.298,17.333,17.212,17.333,350000.0
2009-10-07 00:12:00,17.239,17.322,17.183,17.322,550000.0
2009-10-07 00:13:00,17.33,17.33,17.33,17.33,350000.0
2009-10-07 00:14:00,17.153,17.276,17.128,17.26,350000.0
2009-10-07 00:15:00,17.235,17.306,17.229,17.229,300000.0
2009-10-07 00:16:00,17.252,17.345,17.211,17.211,400000.0
2009-10-07 00:17:00,17.214,17.328,17.162,17.231,350000.0
2009-10-07 00:18:00,17.274,17.29,17.195,17.232,250000.0
2009-10-07 00:19:00,17.278,17.312,17.242,17.272,400000.0
2009-10-07 00:20:00,17.169,17.311,17.165,17.277,850000.0
2009-10-07 00:21:00,17.299,17.307,17.172,17.208,500000.0
2009-10-07 00:24:00,17.3,17.321,17.256,17.321,250000.0
2009-10-07 00:25:00,17.292,17.333,17.192,17.287,300000.0
2009-10-07 00:27:00,17.339,17.361,17.219,17.219,300000.0
2009-10-07 00:29:00,17.206,17.348,17.206,17.235,400000.0
2009-10-07 00:30:00,17.17,17.295,17.17,17.295,250000.0
2009-10-07 00:31:00,17.226,17.323,17.183,17.238,550000.0
2009-10-07 00:32:00,17.291,17.291,17.178,17.259,300000.0
2009-10-07 00:34:00,17.185,17.297,17.158,17.297,300000.0
2009-10-07 00:35:00,17.307,17.307,17.176,17.288,450000.0
2009-10-07 00:36:00,17.19,17.283,17.176,17.248,450000.0
2009-10-07 00:37:00,17.309,17.32,17.194,17.194,250000.0
2009-10-07 00:38:00,17.293,17.325,17.197,17.3,500000.0
2009-10-07 00:39:00,17.304,17.339,17.215,17.215,350000.0
2009-10-07 00:40:00,17.309,17.314,17.173,17.306,1300000.0
2009-10-07 00:42:00,17.324,17.324,17.183,17.318,450000.0
2009-10-07 00:43:00,17.187,17.374,17.187,17.337,500000.0
2009-10-07 00:44:00,17.275,17.334,17.249,17.324,250000.0
2009-10-07 00:49:00,17.299,17.328,17.187,17.304,550000.0
2009-10-07 00:50:00,17.333,17.338,17.284,17.338,300000.0
2009-10-07 00:53:00,17.206,17.304,17.206,17.304,100000.0
2009-10-07 00:54:00,17.304,17.304,17.205,17.205,400000.0
2009-10-07 00:55:00,17.211,17.311,17.211,17.23,400000.0
2009-10-07 00:56:00,17.311,17.311,17.213,17.291,550000.0
2009-10-07 00:57:00,17.158,17.297,17.158,17.233,400000.0
2009-10-07 00:58:00,17.233,17.329,17.207,17.207,400000.0
2009-10-07 00:59:00,17.254,17.29,17.176,17.286,350000.0
2009-10-07 01:00:00,17.33,17.363,17.202,17.302,1050000.0
2009-10-07 01:01:00,17.212,17.308,17.212,17.283,350000.0
2009-10-07 01:02:00,17.286,17.327,17.204,17.275,750000.0
2009-10-07 01:03:00,17.283,17.331,17.189,17.318,350000.0
2009-10-07 01:04:00,17.3,17.3,17.189,17.298,350000.0
2009-10-07 01:05:00,17.247,17.322,17.181,17.197,600000.0
2009-10-07 01:07:00,17.265,17.296,17.15,17.255,900000.0
2009-10-07 01:08:00,17.208,17.33,17.208,17.287,400000.0
2009-10-07 01:09:00,17.182,17.316,17.182,17.198,350000.0
2009-10-07 01:10:00,17.225,17.307,17.176,17.239,650000.0
2009-10-07 01:11:00,17.26,17.267,17.151,17.151,400000.0
2009-10-07 01:12:00,17.288,17.314,17.206,17.284,400000.0
2009-10-07 01:13:00,17.198,17.294,17.183,17.191,400000.0
2009-10-07 01:15:00,17.152,17.305,17.152,17.305,350000.0
2009-10-07 01:16:00,17.202,17.307,17.145,17.221,500000.0
2009-10-07 01:17:00,17.153,17.343,17.153,17.223,1050000.0
2009-10-07 01:18:00,17.181,17.289,17.17,17.287,250000.0
2009-10-07 01:19:00,17.288,17.337,17.229,17.229,350000.0
2009-10-07 01:20:00,17.265,17.305,17.183,17.305,750000.0
2009-10-07 01:21:00,17.289,17.289,17.218,17.218,100000.0
2009-10-07 01:23:00,17.294,17.321,17.192,17.192,450000.0
2009-10-07 01:24:00,17.294,17.325,17.196,17.325,400000.0
2009-10-07 01:25:00,17.297,17.342,17.263,17.313,300000.0
2009-10-07 01:26:00,17.24,17.328,17.179,17.243,350000.0
2009-10-07 01:27:00,17.341,17.341,17.222,17.33,550000.0
2009-10-07 01:28:00,17.308,17.344,17.211,17.3,400000.0
2009-10-07 01:29:00,17.296,17.346,17.21,17.312,400000.0
2009-10-07 01:30:00,17.316,17.316,17.198,17.284,600000.0
2009-10-07 01:31:00,17.324,17.34,17.234,17.291,400000.0
2009-10-07 01:32:00,17.332,17.349,17.246,17.316,550000.0
2009-10-07 01:34:00,17.218,17.332,17.216,17.332,400000.0
2009-10-07 01:36:00,17.233,17.297,17.13,17.17,750000.0
2009-10-07 01:37:00,17.292,17.334,17.216,17.296,450000.0
2009-10-07 01:38:00,17.285,17.328,17.205,17.323,350000.0
2009-10-07 01:39:00,17.318,17.324,17.211,17.283,800000.0
2009-10-07 01:40:00,17.248,17.306,17.217,17.257,700000.0
2009-10-07 01:41:00,17.303,17.303,17.179,17.263,400000.0
2009-10-07 01:42:00,17.233,17.304,17.18,17.212,550000.0
2009-10-07 01:43:00,17.28,17.285,17.158,17.253,700000.0
2009-10-07 01:44:00,17.201,17.348,17.19,17.312,700000.0
2009-10-07 01:45:00,17.135,17.275,17.135,17.26,800000.0
2009-10-07 01:46:00,17.275,17.296,17.149,17.288,900000.0
2009-10-07 01:47:00,17.219,17.306,17.205,17.306,850000.0
2009-10-07 01:48:00,17.273,17.286,17.204,17.204,400000.0
2009-10-07 01:49:00,17.306,17.309,17.216,17.301,550000.0
2009-10-07 01:50:00,17.267,17.293,17.171,17.293,500000.0
2009-10-07 01:51:00,17.229,17.312,17.229,17.312,100000.0
2009-10-07 01:52:00,17.263,17.3,17.204,17.253,400000.0
2009-10-07 01:53:00,17.203,17.279,17.137,17.194,900000.0
2009-10-07 01:54:00,17.251,17.278,17.172,17.257,500000.0
2009-10-07 01:55:00,17.239,17.26,17.148,17.235,600000.0
2009-10-07 01:56:00,17.242,17.268,17.174,17.174,450000.0
2009-10-07 01:57:00,17.265,17.265,17.118,17.146,650000.0
2009-10-07 01:58:00,17.257,17.293,17.202,17.274,500000.0
2009-10-07 01:59:00,17.26,17.26,17.12,17.12,350000.0
2009-10-07 02:00:00,17.28,17.29,17.28,17.29,350000.0
2009-10-07 02:01:00,17.214,17.262,17.127,17.127,350000.0
2009-10-07 02:02:00,17.229,17.246,17.126,17.126,350000.0
2009-10-07 02:03:00,17.179,17.285,17.179,17.269,400000.0
2009-10-07 02:04:00,17.268,17.273,17.132,17.149,400000.0
2009-10-07 02:05:00,17.172,17.282,17.127,17.127,750000.0
2009-10-07 02:06:00,17.248,17.283,17.163,17.163,800000.0
2009-10-07 02:07:00,17.189,17.267,17.16,17.167,600000.0
2009-10-07 02:08:00,17.242,17.302,17.152,17.191,550000.0
2009-10-07 02:09:00,17.274,17.289,17.152,17.289,850000.0
2009-10-07 02:10:00,17.295,17.295,17.264,17.29,400000.0
2009-10-07 02:11:00,17.298,17.298,17.196,17.196,400000.0
2009-10-07 02:12:00,17.239,17.281,17.14,17.257,400000.0
2009-10-07 02:13:00,17.21,17.325,17.187,17.3,450000.0
2009-10-07 02:14:00,17.282,17.307,17.164,17.286,550000.0
2009-10-07 02:15:00,17.295,17.295,17.164,17.164,350000.0
2009-10-07 02:16:00,17.158,17.301,17.158,17.253,450000.0
2009-10-07 02:17:00,17.308,17.379,17.188,17.215,1050000.0
2009-10-07 02:18:00,17.28,17.294,17.163,17.196,750000.0
2009-10-07 02:19:00,17.247,17.303,17.195,17.296,500000.0
2009-10-07 02:21:00,17.271,17.278,17.187,17.243,500000.0
2009-10-07 02:22:00,17.243,17.312,17.243,17.312,250000.0
2009-10-07 02:23:00,17.213,17.295,17.194,17.284,350000.0
2009-10-07 02:24:00,17.287,17.294,17.154,17.209,500000.0
2009-10-07 02:25:00,17.257,17.293,17.158,17.259,450000.0
2009-10-07 02:26:00,17.288,17.293,17.183,17.278,400000.0
2009-10-07 02:27:00,17.283,17.29,17.165,17.284,750000.0
2009-10-07 02:28:00,17.158,17.276,17.158,17.276,450000.0
2009-10-07 02:29:00,17.275,17.275,17.12,17.262,1400000.0
2009-10-07 02:30:00,17.157,17.325,17.157,17.301,550000.0
2009-10-07 02:31:00,17.296,17.296,17.15,17.168,950000.0
2009-10-07 02:32:00,17.279,17.303,17.17,17.282,1100000.0
2009-10-07 02:33:00,17.229,17.261,17.11,17.261,550000.0
2009-10-07 02:34:00,17.182,17.264,17.158,17.215,350000.0
2009-10-07 02:35:00,17.217,17.286,17.17,17.286,550000.0
2009-10-07 02:36:00,17.171,17.295,17.143,17.182,550000.0
2009-10-07 02:37:00,17.267,17.267,17.137,17.174,400000.0
2009-10-07 02:38:00,17.238,17.304,17.171,17.27,400000.0
2009-10-07 02:39:00,17.165,17.309,17.165,17.26,350000.0
2009-10-07 02:40:00,17.275,17.31,17.164,17.291,550000.0
2009-10-07 02:41:00,17.209,17.362,17.209,17.274,800000.0
2009-10-07 02:42:00,17.198,17.288,17.157,17.271,550000.0
2009-10-07 02:43:00,17.206,17.276,17.146,17.276,500000.0
2009-10-07 02:44:00,17.22,17.302,17.185,17.286,500000.0
2009-10-07 02:45:00,17.154,17.294,17.154,17.294,550000.0
2009-10-07 02:47:00,17.163,17.251,17.163,17.202,250000.0
2009-10-07 02:48:00,17.284,17.284,17.147,17.153,900000.0
2009-10-07 02:49:00,17.283,17.31,17.174,17.29,700000.0
2009-10-07 02:50:00,17.182,17.306,17.182,17.266,750000.0
2009-10-07 02:51:00,17.295,17.345,17.22,17.304,700000.0
2009-10-07 02:52:00,17.306,17.317,17.187,17.308,450000.0
2009-10-07 02:53:00,17.308,17.329,17.193,17.193,550000.0
2009-10-07 02:54:00,17.312,17.316,17.233,17.316,250000.0
2009-10-07 02:55:00,17.188,17.322,17.188,17.292,700000.0
2009-10-07 02:56:00,17.322,17.36,17.224,17.318,1200000.0
2009-10-07 02:57:00,17.24,17.325,17.23,17.325,500000.0
2009-10-07 02:58:00,17.327,17.352,17.242,17.352,900000.0
2009-10-07 02:59:00,17.307,17.422,17.236,17.236,1200000.0
2009-10-07 03:00:00,17.272,17.369,17.238,17.338,350000.0
2009-10-07 03:01:00,17.342,17.342,17.237,17.295,400000.0
2009-10-07 03:02:00,17.347,17.357,17.247,17.319,550000.0
2009-10-07 03:04:00,17.347,17.363,17.256,17.331,550000.0
2009-10-07 03:05:00,17.345,17.354,17.235,17.259,450000.0
2009-10-07 03:06:00,17.352,17.359,17.225,17.319,500000.0
2009-10-07 03:07:00,17.354,17.354,17.221,17.274,850000.0
2009-10-07 03:08:00,17.324,17.347,17.26,17.347,400000.0
2009-10-07 03:09:00,17.254,17.388,17.225,17.335,700000.0
2009-10-07 03:10:00,17.334,17.334,17.231,17.291,250000.0
2009-10-07 03:11:00,17.254,17.357,17.219,17.357,450000.0
2009-10-07 03:12:00,17.348,17.348,17.218,17.319,450000.0
2009-10-07 03:13:00,17.212,17.336,17.212,17.246,750000.0
2009-10-07 03:14:00,17.309,17.322,17.203,17.268,550000.0
2009-10-07 03:15:00,17.3,17.338,17.209,17.308,650000.0
2009-10-07 03:16:00,17.287,17.32,17.201,17.201,450000.0
2009-10-07 03:17:00,17.26,17.341,17.228,17.276,300000.0
2009-10-07 03:18:00,17.265,17.354,17.226,17.309,550000.0
2009-10-07 03:19:00,17.289,17.359,17.222,17.273,1050000.0
2009-10-07 03:20:00,17.319,17.333,17.205,17.262,350000.0
2009-10-07 03:21:00,17.244,17.31,17.21,17.225,550000.0
2009-10-07 03:22:00,17.319,17.344,17.189,17.298,650000.0
2009-10-07 03:23:00,17.269,17.269,17.157,17.204,550000.0
2009-10-07 03:24:00,17.313,17.325,17.195,17.292,500000.0
2009-10-07 03:25:00,17.27,17.331,17.169,17.303,500000.0
2009-10-07 03:26:00,17.242,17.276,17.172,17.276,400000.0
2009-10-07 03:27:00,17.178,17.292,17.178,17.269,250000.0
2009-10-07 03:28:00,17.193,17.306,17.172,17.294,450000.0
2009-10-07 03:29:00,17.265,17.354,17.176,17.308,1000000.0
2009-10-07 03:30:00,17.158,17.314,17.153,17.314,450000.0
2009-10-07 03:31:00,17.304,17.343,17.231,17.234,300000.0
2009-10-07 03:32:00,17.212,17.361,17.212,17.311,300000.0
2009-10-07 03:33:00,17.208,17.302,17.164,17.259,750000.0
2009-10-07 03:35:00,17.279,17.331,17.215,17.331,500000.0
2009-10-07 03:36:00,17.219,17.335,17.219,17.322,500000.0
2009-10-07 03:37:00,17.217,17.234,17.173,17.234,350000.0
2009-10-07 03:38:00,17.253,17.271,17.215,17.251,350000.0
2009-10-07 03:39:00,17.209,17.326,17.208,17.264,500000.0
2009-10-07 03:40:00,17.218,17.297,17.164,17.239,450000.0
2009-10-07 03:41:00,17.236,17.309,17.187,17.229,350000.0
2009-10-07 03:42:00,17.213,17.362,17.213,17.31,400000.0
2009-10-07 03:43:00,17.275,17.335,17.196,17.271,400000.0
2009-10-07 03:44:00,17.237,17.318,17.237,17.244,200000.0
2009-10-07 03:45:00,17.307,17.326,17.19,17.292,450000.0
2009-10-07 03:46:00,17.282,17.321,17.217,17.217,450000.0
2009-10-07 03:47:00,17.212,17.31,17.172,17.265,400000.0
2009-10-07 03:48:00,17.227,17.359,17.227,17.339,400000.0
2009-10-07 03:50:00,17.283,17.315,17.162,17.315,550000.0
2009-10-07 03:51:00,17.285,17.343,17.197,17.305,400000.0
2009-10-07 03:52:00,17.303,17.335,17.208,17.325,550000.0
2009-10-07 03:53:00,17.232,17.326,17.187,17.326,550000.0
2009-10-07 03:54:00,17.301,17.337,17.256,17.299,250000.0
2009-10-07 03:55:00,17.301,17.36,17.273,17.293,400000.0
2009-10-07 03:56:00,17.298,17.341,17.256,17.341,300000.0
2009-10-07 03:57:00,17.307,17.355,17.268,17.268,450000.0
2009-10-07 03:58:00,17.36,17.361,17.231,17.247,500000.0
2009-10-07 03:59:00,17.332,17.332,17.239,17.268,350000.0
2009-10-07 04:00:00,17.248,17.299,17.238,17.285,400000.0
2009-10-07 04:01:00,17.349,17.349,17.321,17.321,150000.0
2009-10-07 04:02:00,17.286,17.307,17.204,17.204,400000.0
2009-10-07 04:03:00,17.216,17.216,17.216,17.216,50000.0
2009-10-07 04:05:00,17.327,17.327,17.218,17.279,250000.0
2009-10-07 04:06:00,17.29,17.318,17.288,17.318,200000.0
2009-10-07 04:07:00,17.32,17.32,17.256,17.293,150000.0
2009-10-07 04:08:00,17.236,17.311,17.145,17.311,500000.0
2009-10-07 04:09:00,17.289,17.289,17.129,17.264,900000.0
2009-10-07 04:10:00,17.322,17.326,17.22,17.271,550000.0
2009-10-07 04:11:00,17.258,17.358,17.246,17.284,550000.0
2009-10-07 04:12:00,17.319,17.32,17.182,17.32,550000.0
2009-10-07 04:13:00,17.258,17.331,17.206,17.24,550000.0
2009-10-07 04:14:00,17.311,17.315,17.202,17.266,350000.0
2009-10-07 04:15:00,17.295,17.327,17.195,17.327,300000.0
2009-10-07 04:16:00,17.269,17.326,17.213,17.284,450000.0
2009-10-07 04:17:00,17.204,17.328,17.204,17.328,250000.0
2009-10-07 04:18:00,17.228,17.303,17.193,17.211,350000.0
2009-10-07 04:19:00,17.312,17.328,17.205,17.292,250000.0
2009-10-07 04:20:00,17.243,17.354,17.243,17.354,250000.0
2009-10-07 04:22:00,17.194,17.273,17.194,17.273,100000.0
2009-10-07 04:23:00,17.239,17.272,17.167,17.167,350000.0
2009-10-07 04:25:00,17.193,17.326,17.193,17.326,400000.0
2009-10-07 04:26:00,17.211,17.232,17.211,17.232,150000.0
2009-10-07 04:27:00,17.261,17.261,17.202,17.202,100000.0
2009-10-07 04:28:00,17.224,17.359,17.17,17.238,400000.0
2009-10-07 04:29:00,17.265,17.325,17.215,17.289,650000.0
2009-10-07 04:30:00,17.29,17.311,17.273,17.273,200000.0
2009-10-07 04:31:00,17.181,17.287,17.18,17.18,400000.0
2009-10-07 04:32:00,17.303,17.308,17.201,17.29,450000.0
2009-10-07 04:33:00,17.227,17.308,17.227,17.308,150000.0
2009-10-07 04:34:00,17.284,17.285,17.148,17.181,600000.0
2009-10-07 04:35:00,17.304,17.304,17.176,17.241,250000.0
2009-10-07 04:36:00,17.229,17.284,17.175,17.282,300000.0
2009-10-07 04:37:00,17.166,17.269,17.166,17.269,150000.0
2009-10-07 04:38:00,17.201,17.306,17.201,17.306,100000.0
2009-10-07 04:39:00,17.298,17.342,17.196,17.241,550000.0
2009-10-07 04:40:00,17.233,17.311,17.233,17.311,100000.0
2009-10-07 04:41:00,17.308,17.308,17.287,17.287,150000.0
2009-10-07 04:43:00,17.257,17.327,17.208,17.305,550000.0
2009-10-07 04:44:00,17.234,17.342,17.234,17.296,550000.0
2009-10-07 04:45:00,17.174,17.278,17.156,17.265,450000.0
2009-10-07 04:46:00,17.262,17.289,17.157,17.176,400000.0
2009-10-07 04:47:00,17.194,17.28,17.184,17.224,350000.0
2009-10-07 04:48:00,17.3,17.3,17.231,17.231,100000.0
2009-10-07 04:49:00,17.32,17.32,17.181,17.303,350000.0
2009-10-07 04:50:00,17.25,17.272,17.176,17.21,400000.0
2009-10-07 04:51:00,17.282,17.318,17.197,17.204,550000.0
2009-10-07 04:52:00,17.268,17.315,17.214,17.237,400000.0
2009-10-07 04:53:00,17.234,17.306,17.176,17.306,350000.0
2009-10-07 04:54:00,17.309,17.309,17.242,17.276,250000.0
2009-10-07 04:55:00,17.204,17.287,17.158,17.281,500000.0
2009-10-07 04:56:00,17.238,17.278,17.238,17.278,100000.0
2009-10-07 04:57:00,17.322,17.322,17.23,17.31,300000.0
2009-10-07 04:58:00,17.238,17.351,17.195,17.278,550000.0
2009-10-07 04:59:00,17.301,17.301,17.168,17.298,500000.0
2009-10-07 05:00:00,17.236,17.28,17.179,17.194,300000.0
2009-10-07 05:02:00,17.318,17.318,17.201,17.201,100000.0
2009-10-07 05:03:00,17.267,17.334,17.257,17.257,350000.0
2009-10-07 05:04:00,17.251,17.335,17.241,17.241,250000.0
2009-10-07 05:05:00,17.344,17.344,17.211,17.242,300000.0
2009-10-07 05:06:00,17.31,17.318,17.198,17.198,400000.0
2009-10-07 05:07:00,17.254,17.319,17.254,17.309,300000.0
2009-10-07 05:08:00,17.199,17.293,17.199,17.293,400000.0
2009-10-07 05:09:00,17.253,17.281,17.133,17.173,500000.0
2009-10-07 05:10:00,17.187,17.309,17.187,17.212,350000.0
2009-10-07 05:11:00,17.292,17.292,17.149,17.251,400000.0
2009-10-07 05:12:00,17.204,17.313,17.187,17.283,350000.0
2009-10-07 05:13:00,17.185,17.302,17.185,17.207,250000.0
2009-10-07 05:14:00,17.294,17.305,17.253,17.28,400000.0
2009-10-07 05:15:00,17.293,17.301,17.216,17.216,250000.0
2009-10-07 05:16:00,17.241,17.303,17.191,17.198,400000.0
2009-10-07 05:17:00,17.197,17.253,17.197,17.217,350000.0
2009-10-07 05:18:00,17.211,17.303,17.211,17.223,350000.0
2009-10-07 05:19:00,17.241,17.337,17.153,17.153,400000.0
2009-10-07 05:20:00,17.229,17.306,17.229,17.306,100000.0
2009-10-07 05:21:00,17.296,17.31,17.221,17.221,450000.0
2009-10-07 05:22:00,17.21,17.298,17.175,17.222,350000.0
2009-10-07 05:23:00,17.311,17.327,17.279,17.327,350000.0
2009-10-07 05:24:00,17.173,17.295,17.167,17.295,200000.0
2009-10-07 05:25:00,17.253,17.253,17.253,17.253,50000.0
2009-10-07 05:26:00,17.301,17.309,17.164,17.171,500000.0
2009-10-07 05:27:00,17.313,17.313,17.173,17.173,250000.0
2009-10-07 05:28:00,17.311,17.311,17.175,17.275,550000.0
2009-10-07 05:29:00,17.291,17.322,17.194,17.322,400000.0
2009-10-07 05:30:00,17.294,17.312,17.191,17.312,350000.0
2009-10-07 05:31:00,17.324,17.324,17.174,17.27,300000.0
2009-10-07 05:32:00,17.213,17.328,17.213,17.215,350000.0
2009-10-07 05:33:00,17.316,17.316,17.316,17.316,50000.0
2009-10-07 05:34:00,17.237,17.324,17.205,17.234,350000.0
2009-10-07 05:35:00,17.314,17.314,17.23,17.27,350000.0
2009-10-07 05:36:00,17.263,17.313,17.18,17.265,550000.0
2009-10-07 05:37:00,17.181,17.276,17.181,17.222,400000.0
2009-10-07 05:38:00,17.301,17.311,17.194,17.303,350000.0
2009-10-07 05:39:00,17.224,17.319,17.209,17.294,350000.0
2009-10-07 05:40:00,17.294,17.309,17.205,17.28,350000.0
2009-10-07 05:41:00,17.217,17.305,17.217,17.217,350000.0
2009-10-07 05:42:00,17.325,17.352,17.232,17.232,400000.0
2009-10-07 05:43:00,17.282,17.342,17.231,17.305,450000.0
2009-10-07 05:44:00,17.234,17.301,17.218,17.275,400000.0
2009-10-07 05:45:00,17.267,17.319,17.241,17.298,400000.0
2009-10-07 05:46:00,17.284,17.284,17.284,17.284,50000.0
2009-10-07 05:47:00,17.241,17.303,17.208,17.232,350000.0
2009-10-07 05:48:00,17.225,17.315,17.199,17.305,550000.0
2009-10-07 05:49:00,17.28,17.324,17.22,17.324,400000.0
2009-10-07 05:50:00,17.313,17.313,17.215,17.274,250000.0
2009-10-07 05:51:00,17.316,17.358,17.236,17.329,550000.0
2009-10-07 05:52:00,17.324,17.342,17.317,17.317,150000.0
2009-10-07 05:53:00,17.331,17.357,17.241,17.302,500000.0
2009-10-07 05:54:00,17.284,17.348,17.204,17.321,400000.0
2009-10-07 05:55:00,17.325,17.378,17.231,17.354,350000.0
2009-10-07 05:56:00,17.264,17.342,17.213,17.301,400000.0
2009-10-07 05:57:00,17.301,17.343,17.196,17.333,500000.0
2009-10-07 05:58:00,17.285,17.343,17.196,17.343,400000.0
2009-10-07 05:59:00,17.303,17.351,17.26,17.307,400000.0
2009-10-07 06:00:00,17.306,17.308,17.203,17.275,400000.0
2009-10-07 06:01:00,17.268,17.394,17.228,17.273,550000.0
2009-10-07 06:02:00,17.341,17.356,17.26,17.26,250000.0
2009-10-07 06:03:00,17.221,17.33,17.172,17.33,900000.0
2009-10-07 06:04:00,17.314,17.365,17.314,17.335,150000.0
2009-10-07 06:05:00,17.203,17.335,17.203,17.209,400000.0
2009-10-07 06:06:00,17.261,17.342,17.205,17.284,350000.0
2009-10-07 06:07:00,17.279,17.361,17.215,17.303,400000.0
2009-10-07 06:08:00,17.258,17.341,17.226,17.341,550000.0
2009-10-07 06:09:00,17.274,17.382,17.247,17.247,250000.0
2009-10-07 06:10:00,17.285,17.397,17.241,17.241,350000.0
2009-10-07 06:11:00,17.313,17.329,17.277,17.328,250000.0
2009-10-07 06:12:00,17.316,17.342,17.214,17.318,300000.0
2009-10-07 06:13:00,17.266,17.379,17.252,17.345,300000.0
2009-10-07 06:14:00,17.329,17.348,17.235,17.348,150000.0
2009-10-07 06:15:00,17.261,17.347,17.261,17.347,100000.0
2009-10-07 06:16:00,17.22,17.333,17.22,17.246,450000.0
2009-10-07 06:17:00,17.364,17.364,17.263,17.363,400000.0
2009-10-07 06:18:00,17.354,17.357,17.237,17.354,450000.0
2009-10-07 06:19:00,17.272,17.351,17.259,17.351,350000.0
2009-10-07 06:20:00,17.343,17.372,17.245,17.245,450000.0
2009-10-07 06:21:00,17.322,17.354,17.225,17.353,350000.0
2009-10-07 06:22:00,17.275,17.275,17.215,17.215,150000.0
2009-10-07 06:23:00,17.301,17.399,17.251,17.251,450000.0
2009-10-07 06:24:00,17.273,17.363,17.224,17.247,550000.0
2009-10-07 06:25:00,17.318,17.348,17.22,17.348,450000.0
2009-10-07 06:26:00,17.271,17.366,17.263,17.336,350000.0
2009-10-07 06:28:00,17.326,17.326,17.18,17.294,700000.0
2009-10-07 06:29:00,17.324,17.324,17.188,17.188,300000.0
2009-10-07 06:30:00,17.328,17.328,17.204,17.204,550000.0
2009-10-07 06:31:00,17.334,17.334,17.228,17.294,350000.0
2009-10-07 06:32:00,17.302,17.302,17.218,17.298,400000.0
2009-10-07 06:33:00,17.33,17.372,17.261,17.266,550000.0
2009-10-07 06:34:00,17.309,17.314,17.202,17.245,350000.0
2009-10-07 06:35:00,17.329,17.336,17.224,17.26,400000.0
2009-10-07 06:36:00,17.22,17.308,17.212,17.308,600000.0
2009-10-07 06:37:00,17.217,17.337,17.181,17.235,450000.0
2009-10-07 06:38:00,17.246,17.357,17.211,17.211,500000.0
2009-10-07 06:39:00,17.337,17.338,17.239,17.338,400000.0
2009-10-07 06:40:00,17.301,17.301,17.218,17.283,300000.0
2009-10-07 06:41:00,17.22,17.329,17.212,17.329,450000.0
2009-10-07 06:42:00,17.216,17.331,17.21,17.262,800000.0
2009-10-07 06:43:00,17.207,17.328,17.207,17.293,550000.0
2009-10-07 06:44:00,17.301,17.306,17.25,17.306,400000.0
2009-10-07 06:45:00,17.309,17.358,17.223,17.325,400000.0
2009-10-07 06:46:00,17.288,17.323,17.2,17.2,500000.0
2009-10-07 06:47:00,17.213,17.308,17.178,17.178,350000.0
2009-10-07 06:48:00,17.199,17.334,17.199,17.285,300000.0
2009-10-07 06:49:00,17.234,17.325,17.234,17.322,350000.0
2009-10-07 06:50:00,17.206,17.298,17.191,17.236,350000.0
2009-10-07 06:51:00,17.336,17.336,17.208,17.311,350000.0
2009-10-07 06:52:00,17.197,17.303,17.16,17.295,550000.0
2009-10-07 06:53:00,17.21,17.363,17.21,17.325,550000.0
2009-10-07 06:54:00,17.287,17.346,17.287,17.32,300000.0
2009-10-07 06:55:00,17.22,17.334,17.22,17.267,400000.0
2009-10-07 06:56:00,17.273,17.352,17.201,17.309,450000.0
2009-10-07 06:57:00,17.247,17.329,17.191,17.329,750000.0
2009-10-07 06:58:00,17.227,17.34,17.227,17.296,500000.0
2009-10-07 06:59:00,17.328,17.35,17.207,17.293,550000.0
2009-10-07 07:00:00,17.235,17.297,17.204,17.204,400000.0
2009-10-07 07:01:00,17.323,17.323,17.212,17.318,550000.0
2009-10-07 07:02:00,17.279,17.319,17.199,17.266,550000.0
2009-10-07 07:03:00,17.327,17.327,17.205,17.298,400000.0
2009-10-07 07:04:00,17.27,17.27,17.201,17.201,100000.0
2009-10-07 07:05:00,17.245,17.324,17.24,17.322,400000.0
2009-10-07 07:06:00,17.27,17.28,17.214,17.28,250000.0
2009-10-07 07:07:00,17.232,17.315,17.18,17.198,400000.0
2009-10-07 07:08:00,17.276,17.307,17.226,17.307,350000.0
2009-10-07 07:09:00,17.277,17.277,17.199,17.273,350000.0
2009-10-07 07:10:00,17.209,17.318,17.184,17.188,1000000.0
2009-10-07 07:11:00,17.307,17.307,17.174,17.266,600000.0
2009-10-07 07:12:00,17.311,17.32,17.196,17.308,800000.0
2009-10-07 07:13:00,17.242,17.242,17.211,17.211,100000.0
2009-10-07 07:14:00,17.328,17.339,17.284,17.285,200000.0
2009-10-07 07:15:00,17.218,17.321,17.194,17.321,350000.0
2009-10-07 07:16:00,17.312,17.346,17.196,17.321,550000.0
2009-10-07 07:17:00,17.3,17.324,17.183,17.324,400000.0
2009-10-07 07:18:00,17.224,17.321,17.224,17.321,350000.0
2009-10-07 07:19:00,17.26,17.292,17.204,17.271,350000.0
2009-10-07 07:20:00,17.201,17.301,17.173,17.173,400000.0
2009-10-07 07:22:00,17.32,17.32,17.32,17.32,450000.0
2009-10-07 07:24:00,17.232,17.325,17.176,17.243,450000.0
2009-10-07 07:25:00,17.246,17.322,17.21,17.312,350000.0
2009-10-07 07:26:00,17.312,17.312,17.175,17.175,400000.0
2009-10-07 07:27:00,17.287,17.319,17.189,17.191,550000.0
2009-10-07 07:28:00,17.272,17.295,17.161,17.293,350000.0
2009-10-07 07:29:00,17.27,17.281,17.189,17.229,350000.0
2009-10-07 07:30:00,17.285,17.322,17.191,17.212,450000.0
2009-10-07 07:32:00,17.237,17.309,17.192,17.309,400000.0
2009-10-07 07:33:00,17.218,17.291,17.181,17.181,450000.0
2009-10-07 07:34:00,17.286,17.286,17.189,17.191,500000.0
2009-10-07 07:35:00,17.315,17.338,17.239,17.25,350000.0
2009-10-07 07:36:00,17.25,17.294,17.181,17.262,600000.0
2009-10-07 07:37:00,17.227,17.285,17.166,17.285,400000.0
2009-10-07 07:38:00,17.294,17.298,17.207,17.237,350000.0
2009-10-07 07:39:00,17.24,17.317,17.222,17.291,450000.0
2009-10-07 07:40:00,17.275,17.336,17.224,17.244,550000.0
2009-10-07 07:41:00,17.255,17.339,17.191,17.326,500000.0
2009-10-07 07:42:00,17.326,17.335,17.223,17.298,350000.0
2009-10-07 07:43:00,17.321,17.321,17.192,17.289,400000.0
2009-10-07 07:44:00,17.281,17.343,17.212,17.212,600000.0
2009-10-07 07:45:00,17.205,17.34,17.183,17.321,1000000.0
2009-10-07 07:46:00,17.279,17.319,17.229,17.268,450000.0
2009-10-07 07:47:00,17.252,17.331,17.201,17.31,450000.0
2009-10-07 07:48:00,17.308,17.308,17.193,17.241,800000.0
2009-10-07 07:49:00,17.206,17.317,17.206,17.295,500000.0
2009-10-07 07:50:00,17.22,17.326,17.189,17.326,900000.0
2009-10-07 07:51:00,17.26,17.263,17.167,17.167,350000.0
2009-10-07 07:52:00,17.215,17.335,17.194,17.243,800000.0
2009-10-07 07:53:00,17.176,17.315,17.176,17.209,850000.0
2009-10-07 07:54:00,17.273,17.328,17.248,17.328,500000.0
2009-10-07 07:55:00,17.286,17.316,17.229,17.233,500000.0
2009-10-07 07:56:00,17.313,17.341,17.183,17.242,800000.0
2009-10-07 07:57:00,17.277,17.334,17.217,17.312,600000.0
2009-10-07 07:58:00,17.268,17.335,17.226,17.269,850000.0
2009-10-07 07:59:00,17.313,17.348,17.207,17.318,650000.0
2009-10-07 08:00:00,17.349,17.418,17.279,17.283,550000.0
2009-10-07 08:01:00,17.333,17.333,17.229,17.322,350000.0
2009-10-07 08:02:00,17.343,17.343,17.234,17.24,450000.0
2009-10-07 08:03:00,17.3,17.35,17.263,17.337,400000.0
2009-10-07 08:04:00,17.297,17.362,17.253,17.283,400000.0
2009-10-07 08:05:00,17.329,17.354,17.245,17.245,400000.0
2009-10-07 08:06:00,17.326,17.357,17.242,17.34,500000.0
2009-10-07 08:07:00,17.256,17.343,17.181,17.246,550000.0
2009-10-07 08:08:00,17.283,17.355,17.233,17.27,400000.0
2009-10-07 08:09:00,17.249,17.357,17.196,17.26,800000.0
2009-10-07 08:10:00,17.293,17.353,17.254,17.353,350000.0
2009-10-07 08:11:00,17.288,17.355,17.265,17.355,500000.0
2009-10-07 08:12:00,17.264,17.343,17.238,17.238,350000.0
2009-10-07 08:13:00,17.263,17.354,17.203,17.354,550000.0
2009-10-07 08:14:00,17.317,17.396,17.267,17.267,500000.0
2009-10-07 08:15:00,17.392,17.436,17.29,17.384,550000.0
2009-10-07 08:16:00,17.352,17.352,17.241,17.241,350000.0
2009-10-07 08:17:00,17.279,17.389,17.249,17.252,500000.0
2009-10-07 08:18:00,17.301,17.356,17.259,17.295,300000.0
2009-10-07 08:19:00,17.294,17.346,17.218,17.275,700000.0
2009-10-07 08:20:00,17.29,17.356,17.257,17.285,500000.0
2009-10-07 08:21:00,17.256,17.371,17.248,17.371,450000.0
2009-10-07 08:22:00,17.345,17.345,17.245,17.245,500000.0
2009-10-07 08:23:00,17.378,17.401,17.288,17.347,550000.0
2009-10-07 08:24:00,17.313,17.347,17.251,17.275,400000.0
2009-10-07 08:25:00,17.295,17.422,17.283,17.326,650000.0
2009-10-07 08:26:00,17.4,17.4,17.26,17.337,400000.0
2009-10-07 08:27:00,17.383,17.383,17.244,17.326,350000.0
2009-10-07 08:28:00,17.326,17.416,17.254,17.254,600000.0
2009-10-07 08:29:00,17.349,17.368,17.24,17.335,750000.0
2009-10-07 08:30:00,17.23,17.333,17.23,17.298,400000.0
2009-10-07 08:31:00,17.259,17.327,17.23,17.248,500000.0
2009-10-07 08:32:00,17.284,17.365,17.199,17.265,500000.0
2009-10-07 08:33:00,17.251,17.315,17.185,17.247,500000.0
2009-10-07 08:34:00,17.309,17.394,17.256,17.269,350000.0
2009-10-07 08:35:00,17.351,17.356,17.222,17.314,550000.0
2009-10-07 08:36:00,17.207,17.325,17.207,17.274,400000.0
2009-10-07 08:37:00,17.255,17.355,17.249,17.275,350000.0
2009-10-07 08:38:00,17.344,17.344,17.234,17.326,400000.0
2009-10-07 08:39:00,17.283,17.289,17.268,17.27,350000.0
2009-10-07 08:40:00,17.318,17.345,17.245,17.284,350000.0
2009-10-07 08:41:00,17.374,17.401,17.273,17.273,400000.0
2009-10-07 08:42:00,17.318,17.383,17.225,17.26,550000.0
2009-10-07 08:43:00,17.228,17.344,17.228,17.344,350000.0
2009-10-07 08:44:00,17.244,17.308,17.198,17.253,550000.0
2009-10-07 08:45:00,17.321,17.351,17.207,17.332,550000.0
2009-10-07 08:46:00,17.299,17.333,17.174,17.238,600000.0
2009-10-07 08:47:00,17.245,17.316,17.23,17.316,350000.0
2009-10-07 08:48:00,17.35,17.35,17.272,17.348,550000.0
2009-10-07 08:49:00,17.298,17.342,17.222,17.342,650000.0
2009-10-07 08:50:00,17.321,17.39,17.25,17.332,500000.0
2009-10-07 08:51:00,17.328,17.356,17.248,17.278,450000.0
2009-10-07 08:52:00,17.343,17.343,17.203,17.267,400000.0
2009-10-07 08:53:00,17.34,17.354,17.242,17.324,400000.0
2009-10-07 08:54:00,17.215,17.355,17.215,17.276,450000.0
2009-10-07 08:55:00,17.262,17.34,17.209,17.299,450000.0
2009-10-07 08:56:00,17.26,17.361,17.255,17.349,350000.0
2009-10-07 08:57:00,17.336,17.341,17.213,17.213,400000.0
2009-10-07 08:58:00,17.345,17.345,17.2,17.334,450000.0
2009-10-07 08:59:00,17.324,17.324,17.252,17.258,350000.0
2009-10-07 09:00:00,17.257,17.35,17.246,17.281,600000.0
2009-10-07 09:01:00,17.314,17.333,17.208,17.234,400000.0
2009-10-07 09:02:00,17.214,17.301,17.136,17.296,700000.0
2009-10-07 09:03:00,17.185,17.295,17.171,17.227,350000.0
2009-10-07 09:04:00,17.229,17.308,17.201,17.201,350000.0
2009-10-07 09:05:00,17.295,17.308,17.169,17.169,750000.0
2009-10-07 09:06:00,17.168,17.335,17.168,17.266,550000.0
2009-10-07 09:07:00,17.213,17.312,17.171,17.206,500000.0
2009-10-07 09:08:00,17.29,17.29,17.153,17.286,550000.0
2009-10-07 09:09:00,17.278,17.338,17.184,17.324,950000.0
2009-10-07 09:10:00,17.251,17.328,17.167,17.238,450000.0
2009-10-07 09:11:00,17.3,17.346,17.209,17.211,550000.0
2009-10-07 09:12:00,17.202,17.312,17.175,17.256,650000.0
2009-10-07 09:13:00,17.173,17.313,17.173,17.313,500000.0
2009-10-07 09:14:00,17.253,17.311,17.179,17.311,350000.0
2009-10-07 09:15:00,17.313,17.352,17.222,17.222,400000.0
2009-10-07 09:16:00,17.332,17.332,17.212,17.212,450000.0
2009-10-07 09:17:00,17.246,17.307,17.2,17.306,400000.0
2009-10-07 09:18:00,17.197,17.34,17.179,17.201,400000.0
2009-10-07 09:19:00,17.187,17.309,17.145,17.271,600000.0
2009-10-07 09:20:00,17.268,17.288,17.134,17.25,650000.0
2009-10-07 09:21:00,17.229,17.299,17.19,17.243,600000.0
2009-10-07 09:22:00,17.317,17.32,17.214,17.284,600000.0
2009-10-07 09:23:00,17.28,17.321,17.194,17.242,600000.0
2009-10-07 09:24:00,17.265,17.344,17.213,17.309,550000.0
2009-10-07 09:25:00,17.2,17.324,17.2,17.275,550000.0
2009-10-07 09:26:00,17.263,17.314,17.193,17.217,600000.0
2009-10-07 09:27:00,17.293,17.293,17.149,17.244,300000.0
2009-10-07 09:28:00,17.217,17.308,17.211,17.229,350000.0
2009-10-07 09:29:00,17.245,17.329,17.219,17.312,450000.0
2009-10-07 09:30:00,17.244,17.346,17.235,17.248,700000.0
2009-10-07 09:31:00,17.21,17.325,17.183,17.195,450000.0
2009-10-07 09:32:00,17.324,17.324,17.247,17.317,350000.0
2009-10-07 09:33:00,17.283,17.324,17.201,17.294,400000.0
2009-10-07 09:34:00,17.306,17.306,17.139,17.208,650000.0
2009-10-07 09:35:00,17.177,17.278,17.177,17.265,550000.0
2009-10-07 09:36:00,17.16,17.288,17.16,17.269,400000.0
2009-10-07 09:37:00,17.229,17.3,17.161,17.161,350000.0
2009-10-07 09:38:00,17.209,17.286,17.167,17.278,400000.0
2009-10-07 09:39:00,17.186,17.298,17.18,17.203,700000.0
2009-10-07 09:40:00,17.197,17.288,17.141,17.141,400000.0
2009-10-07 09:41:00,17.232,17.241,17.122,17.122,400000.0
2009-10-07 09:42:00,17.147,17.28,17.147,17.17,350000.0
2009-10-07 09:43:00,17.193,17.302,17.144,17.225,450000.0
2009-10-07 09:44:00,17.232,17.273,17.192,17.214,600000.0
2009-10-07 09:45:00,17.137,17.28,17.137,17.246,650000.0
2009-10-07 09:46:00,17.165,17.292,17.129,17.173,650000.0
2009-10-07 09:47:00,17.179,17.233,17.151,17.159,400000.0
2009-10-07 09:48:00,17.263,17.263,17.13,17.206,650000.0
2009-10-07 09:49:00,17.175,17.312,17.175,17.242,650000.0
2009-10-07 09:50:00,17.239,17.284,17.174,17.28,450000.0
2009-10-07 09:51:00,17.243,17.275,17.135,17.221,400000.0
2009-10-07 09:52:00,17.213,17.276,17.145,17.253,450000.0
2009-10-07 09:53:00,17.252,17.299,17.167,17.228,500000.0
2009-10-07 09:54:00,17.237,17.282,17.165,17.216,450000.0
2009-10-07 09:55:00,17.242,17.301,17.182,17.228,600000.0
2009-10-07 09:56:00,17.149,17.246,17.149,17.22,550000.0
2009-10-07 09:57:00,17.217,17.32,17.185,17.304,750000.0
2009-10-07 09:58:00,17.275,17.277,17.174,17.247,350000.0
2009-10-07 09:59:00,17.205,17.347,17.205,17.248,650000.0
2009-10-07 10:00:00,17.202,17.33,17.198,17.265,600000.0
2009-10-07 10:01:00,17.277,17.298,17.203,17.204,350000.0
2009-10-07 10:02:00,17.34,17.34,17.216,17.297,400000.0
2009-10-07 10:03:00,17.231,17.342,17.199,17.333,600000.0
2009-10-07 10:04:00,17.299,17.354,17.224,17.354,400000.0
2009-10-07 10:05:00,17.298,17.343,17.23,17.324,450000.0
2009-10-07 10:06:00,17.238,17.384,17.238,17.266,700000.0
2009-10-07 10:07:00,17.352,17.403,17.287,17.382,450000.0
2009-10-07 10:08:00,17.356,17.4,17.263,17.263,500000.0
2009-10-07 10:09:00,17.332,17.377,17.258,17.339,600000.0
2009-10-07 10:10:00,17.261,17.362,17.236,17.322,600000.0
2009-10-07 10:11:00,17.261,17.303,17.228,17.275,400000.0
2009-10-07 10:12:00,17.294,17.464,17.288,17.41,500000.0
2009-10-07 10:13:00,17.293,17.384,17.25,17.384,750000.0
2009-10-07 10:14:00,17.308,17.4,17.308,17.4,400000.0
2009-10-07 10:15:00,17.268,17.374,17.268,17.347,350000.0
2009-10-07 10:16:00,17.371,17.385,17.234,17.385,500000.0
2009-10-07 10:17:00,17.295,17.41,17.295,17.342,350000.0
2009-10-07 10:18:00,17.337,17.431,17.32,17.38,550000.0
2009-10-07 10:19:00,17.416,17.419,17.267,17.419,450000.0
2009-10-07 10:20:00,17.343,17.379,17.284,17.325,550000.0
2009-10-07 10:21:00,17.287,17.409,17.287,17.401,650000.0
2009-10-07 10:22:00,17.4,17.443,17.329,17.406,400000.0
2009-10-07 10:23:00,17.384,17.422,17.299,17.299,550000.0
2009-10-07 10:24:00,17.286,17.397,17.286,17.292,450000.0
2009-10-07 10:25:00,17.325,17.4,17.309,17.373,500000.0
2009-10-07 10:26:00,17.27,17.393,17.27,17.371,350000.0
2009-10-07 10:27:00,17.316,17.35,17.231,17.231,400000.0
2009-10-07 10:28:00,17.259,17.382,17.247,17.302,350000.0
2009-10-07 10:29:00,17.342,17.394,17.259,17.359,500000.0
2009-10-07 10:30:00,17.299,17.368,17.29,17.29,350000.0
2009-10-07 10:31:00,17.256,17.347,17.227,17.335,450000.0
2009-10-07 10:32:00,17.427,17.427,17.273,17.273,400000.0
2009-10-07 10:33:00,17.366,17.399,17.277,17.379,550000.0
2009-10-07 10:34:00,17.407,17.415,17.27,17.317,700000.0
2009-10-07 10:35:00,17.408,17.436,17.332,17.418,350000.0
2009-10-07 10:36:00,17.297,17.435,17.287,17.424,450000.0
2009-10-07 10:37:00,17.392,17.402,17.262,17.331,500000.0
2009-10-07 10:38:00,17.308,17.403,17.308,17.313,400000.0
2009-10-07 10:39:00,17.317,17.425,17.271,17.271,400000.0
2009-10-07 10:40:00,17.33,17.412,17.271,17.305,400000.0
2009-10-07 10:41:00,17.408,17.408,17.272,17.366,350000.0
2009-10-07 10:42:00,17.36,17.451,17.349,17.451,400000.0
2009-10-07 10:43:00,17.393,17.44,17.32,17.376,550000.0
2009-10-07 10:44:00,17.396,17.468,17.339,17.438,550000.0
2009-10-07 10:45:00,17.32,17.469,17.32,17.437,350000.0
2009-10-07 10:46:00,17.344,17.435,17.321,17.357,550000.0
2009-10-07 10:47:00,17.432,17.47,17.34,17.46,450000.0
2009-10-07 10:48:00,17.418,17.422,17.326,17.421,450000.0
2009-10-07 10:49:00,17.42,17.427,17.316,17.427,500000.0
2009-10-07 10:50:00,17.409,17.448,17.334,17.334,450000.0
2009-10-07 10:51:00,17.376,17.436,17.285,17.436,450000.0
2009-10-07 10:52:00,17.376,17.449,17.313,17.393,500000.0
2009-10-07 10:53:00,17.423,17.462,17.341,17.428,450000.0
2009-10-07 10:54:00,17.42,17.453,17.364,17.364,550000.0
2009-10-07 10:55:00,17.347,17.452,17.318,17.452,350000.0
2009-10-07 10:56:00,17.404,17.469,17.404,17.463,450000.0
2009-10-07 10:57:00,17.359,17.47,17.34,17.435,350000.0
2009-10-07 10:58:00,17.45,17.452,17.325,17.362,350000.0
2009-10-07 10:59:00,17.416,17.439,17.277,17.277,450000.0
2009-10-07 11:00:00,17.345,17.431,17.297,17.345,350000.0
2009-10-07 11:01:00,17.337,17.43,17.266,17.414,600000.0
2009-10-07 11:02:00,17.339,17.455,17.306,17.407,350000.0
2009-10-07 11:03:00,17.369,17.489,17.34,17.439,550000.0
2009-10-07 11:04:00,17.404,17.404,17.3,17.378,600000.0
2009-10-07 11:05:00,17.342,17.432,17.335,17.411,500000.0
2009-10-07 11:06:00,17.424,17.424,17.284,17.409,500000.0
2009-10-07 11:07:00,17.329,17.445,17.313,17.344,450000.0
2009-10-07 11:08:00,17.372,17.41,17.302,17.333,400000.0
2009-10-07 11:09:00,17.311,17.384,17.295,17.384,400000.0
2009-10-07 11:10:00,17.32,17.438,17.3,17.3,400000.0
2009-10-07 11:11:00,17.29,17.425,17.29,17.387,350000.0
2009-10-07 11:12:00,17.361,17.408,17.295,17.408,450000.0
2009-10-07 11:13:00,17.432,17.432,17.301,17.384,400000.0
2009-10-07 11:14:00,17.284,17.418,17.241,17.348,550000.0
2009-10-07 11:15:00,17.336,17.426,17.304,17.304,350000.0
2009-10-07 11:16:00,17.348,17.445,17.307,17.321,350000.0
2009-10-07 11:17:00,17.427,17.441,17.329,17.348,450000.0
2009-10-07 11:18:00,17.439,17.447,17.312,17.43,400000.0
2009-10-07 11:19:00,17.307,17.434,17.257,17.434,550000.0
2009-10-07 11:20:00,17.34,17.446,17.34,17.441,400000.0
2009-10-07 11:21:00,17.36,17.48,17.36,17.47,550000.0
2009-10-07 11:22:00,17.353,17.439,17.33,17.332,350000.0
2009-10-07 11:23:00,17.373,17.46,17.31,17.331,500000.0
2009-10-07 11:24:00,17.368,17.466,17.354,17.354,450000.0
2009-10-07 11:25:00,17.372,17.48,17.354,17.453,400000.0
2009-10-07 11:26:00,17.429,17.46,17.354,17.416,600000.0
2009-10-07 11:27:00,17.35,17.459,17.35,17.45,500000.0
2009-10-07 11:28:00,17.401,17.42,17.304,17.304,350000.0
2009-10-07 11:29:00,17.419,17.467,17.319,17.319,550000.0
2009-10-07 11:30:00,17.32,17.415,17.32,17.345,450000.0
2009-10-07 11:31:00,17.335,17.443,17.308,17.346,450000.0
2009-10-07 11:32:00,17.321,17.408,17.292,17.335,400000.0
2009-10-07 11:33:00,17.376,17.454,17.374,17.374,500000.0
2009-10-07 11:34:00,17.35,17.391,17.293,17.391,400000.0
2009-10-07 11:35:00,17.311,17.445,17.311,17.368,350000.0
2009-10-07 11:36:00,17.418,17.443,17.286,17.286,550000.0
2009-10-07 11:37:00,17.373,17.435,17.331,17.398,350000.0
2009-10-07 11:38:00,17.35,17.416,17.292,17.313,500000.0
2009-10-07 11:39:00,17.403,17.437,17.294,17.367,400000.0
2009-10-07 11:40:00,17.368,17.438,17.346,17.4,550000.0
2009-10-07 11:41:00,17.377,17.43,17.282,17.309,550000.0
2009-10-07 11:42:00,17.395,17.428,17.291,17.291,500000.0
2009-10-07 11:43:00,17.339,17.471,17.313,17.366,450000.0
2009-10-07 11:44:00,17.411,17.434,17.327,17.403,500000.0
2009-10-07 11:45:00,17.333,17.421,17.299,17.418,450000.0
2009-10-07 11:46:00,17.414,17.441,17.306,17.428,500000.0
2009-10-07 11:47:00,17.323,17.413,17.262,17.413,450000.0
2009-10-07 11:48:00,17.399,17.437,17.311,17.311,350000.0
2009-10-07 11:49:00,17.329,17.414,17.292,17.292,400000.0
2009-10-07 11:50:00,17.376,17.43,17.317,17.43,350000.0
2009-10-07 11:51:00,17.388,17.427,17.326,17.334,400000.0
2009-10-07 11:52:00,17.312,17.455,17.312,17.364,500000.0
2009-10-07 11:53:00,17.389,17.424,17.281,17.424,500000.0
2009-10-07 11:54:00,17.453,17.456,17.331,17.378,400000.0
2009-10-07 11:55:00,17.395,17.45,17.323,17.438,350000.0
2009-10-07 11:56:00,17.362,17.462,17.327,17.416,450000.0
2009-10-07 11:57:00,17.399,17.44,17.329,17.329,550000.0
2009-10-07 11:58:00,17.3,17.437,17.288,17.437,350000.0
2009-10-07 11:59:00,17.346,17.442,17.32,17.32,350000.0
2009-10-07 12:00:00,17.434,17.442,17.343,17.442,550000.0
2009-10-07 12:01:00,17.399,17.496,17.316,17.353,750000.0
2009-10-07 12:02:00,17.427,17.457,17.305,17.357,500000.0
2009-10-07 12:03:00,17.401,17.49,17.367,17.375,500000.0
2009-10-07 12:04:00,17.36,17.411,17.304,17.349,400000.0
2009-10-07 12:05:00,17.433,17.448,17.339,17.339,350000.0
2009-10-07 12:06:00,17.406,17.429,17.311,17.409,500000.0
2009-10-07 12:07:00,17.371,17.435,17.33,17.417,450000.0
2009-10-07 12:08:00,17.378,17.472,17.359,17.426,550000.0
2009-10-07 12:09:00,17.328,17.416,17.318,17.393,500000.0
2009-10-07 12:10:00,17.418,17.439,17.345,17.373,400000.0
2009-10-07 12:11:00,17.324,17.402,17.296,17.318,550000.0
2009-10-07 12:12:00,17.301,17.439,17.301,17.315,350000.0
2009-10-07 12:13:00,17.432,17.432,17.294,17.403,400000.0
2009-10-07 12:14:00,17.363,17.425,17.29,17.425,350000.0
2009-10-07 12:15:00,17.37,17.419,17.354,17.354,400000.0
2009-10-07 12:16:00,17.352,17.429,17.318,17.318,500000.0
2009-10-07 12:17:00,17.323,17.431,17.305,17.389,400000.0
2009-10-07 12:18:00,17.348,17.421,17.305,17.305,500000.0
2009-10-07 12:19:00,17.391,17.425,17.283,17.339,500000.0
2009-10-07 12:20:00,17.325,17.456,17.325,17.416,550000.0
2009-10-07 12:21:00,17.447,17.465,17.348,17.444,600000.0
2009-10-07 12:22:00,17.387,17.439,17.311,17.311,550000.0
2009-10-07 12:23:00,17.365,17.46,17.358,17.358,650000.0
2009-10-07 12:24:00,17.41,17.451,17.325,17.414,600000.0
2009-10-07 12:25:00,17.445,17.45,17.345,17.345,350000.0
2009-10-07 12:26:00,17.438,17.438,17.311,17.363,400000.0
2009-10-07 12:27:00,17.433,17.455,17.349,17.424,350000.0
2009-10-07 12:28:00,17.344,17.433,17.322,17.322,550000.0
2009-10-07 12:29:00,17.331,17.45,17.331,17.45,350000.0
2009-10-07 12:30:00,17.359,17.468,17.291,17.399,500000.0
2009-10-07 12:31:00,17.467,17.47,17.38,17.38,400000.0
2009-10-07 12:32:00,17.358,17.471,17.328,17.42,400000.0
2009-10-07 12:33:00,17.38,17.443,17.317,17.333,350000.0
2009-10-07 12:34:00,17.406,17.441,17.327,17.327,350000.0
2009-10-07 12:35:00,17.406,17.448,17.315,17.386,500000.0
2009-10-07 12:36:00,17.401,17.401,17.332,17.399,350000.0
2009-10-07 12:37:00,17.444,17.451,17.399,17.446,400000.0
2009-10-07 12:38:00,17.364,17.449,17.364,17.418,400000.0
2009-10-07 12:39:00,17.299,17.429,17.299,17.317,550000.0
2009-10-07 12:40:00,17.433,17.433,17.303,17.36,350000.0
2009-10-07 12:41:00,17.428,17.428,17.288,17.363,400000.0
2009-10-07 12:42:00,17.312,17.376,17.287,17.347,550000.0
2009-10-07 12:43:00,17.341,17.383,17.276,17.368,450000.0
2009-10-07 12:44:00,17.318,17.422,17.292,17.315,500000.0
2009-10-07 12:45:00,17.349,17.393,17.273,17.344,400000.0
2009-10-07 12:46:00,17.288,17.37,17.287,17.287,400000.0
2009-10-07 12:47:00,17.313,17.41,17.255,17.393,500000.0
2009-10-07 12:48:00,17.392,17.398,17.268,17.268,450000.0
2009-10-07 12:49:00,17.408,17.408,17.254,17.311,400000.0
2009-10-07 12:50:00,17.292,17.386,17.241,17.26,450000.0
2009-10-07 12:51:00,17.268,17.404,17.268,17.369,350000.0
2009-10-07 12:52:00,17.396,17.396,17.283,17.283,500000.0
2009-10-07 12:53:00,17.314,17.375,17.277,17.338,400000.0
2009-10-07 12:54:00,17.39,17.406,17.339,17.348,550000.0
2009-10-07 12:55:00,17.291,17.406,17.291,17.346,500000.0
2009-10-07 12:56:00,17.409,17.409,17.305,17.382,350000.0
2009-10-07 12:57:00,17.364,17.372,17.288,17.348,350000.0
2009-10-07 12:58:00,17.285,17.353,17.243,17.322,450000.0
2009-10-07 12:59:00,17.387,17.387,17.233,17.246,350000.0
2009-10-07 13:00:00,17.385,17.391,17.312,17.378,350000.0
2009-10-07 13:01:00,17.34,17.34,17.22,17.245,450000.0
2009-10-07 13:02:00,17.239,17.326,17.221,17.269,400000.0
2009-10-07 13:03:00,17.345,17.374,17.25,17.328,600000.0
2009-10-07 13:04:00,17.279,17.316,17.209,17.293,450000.0
2009-10-07 13:05:00,17.223,17.35,17.21,17.348,550000.0
2009-10-07 13:06:00,17.349,17.349,17.227,17.316,450000.0
2009-10-07 13:07:00,17.257,17.339,17.248,17.28,500000.0
2009-10-07 13:08:00,17.338,17.388,17.27,17.296,350000.0
2009-10-07 13:09:00,17.273,17.352,17.235,17.27,500000.0
2009-10-07 13:10:00,17.274,17.347,17.261,17.335,400000.0
2009-10-07 13:11:00,17.262,17.344,17.262,17.326,400000.0
2009-10-07 13:12:00,17.364,17.379,17.28,17.357,550000.0
2009-10-07 13:13:00,17.288,17.348,17.226,17.348,450000.0
2009-10-07 13:14:00,17.274,17.327,17.236,17.298,400000.0
2009-10-07 13:15:00,17.253,17.345,17.2,17.285,350000.0
2009-10-07 13:16:00,17.331,17.335,17.254,17.335,350000.0
2009-10-07 13:17:00,17.24,17.346,17.236,17.333,500000.0
2009-10-07 13:18:00,17.323,17.356,17.232,17.356,450000.0
2009-10-07 13:19:00,17.326,17.421,17.252,17.268,550000.0
2009-10-07 13:20:00,17.289,17.313,17.228,17.276,500000.0
2009-10-07 13:21:00,17.244,17.344,17.204,17.323,500000.0
2009-10-07 13:22:00,17.344,17.344,17.208,17.208,450000.0
2009-10-07 13:23:00,17.27,17.338,17.227,17.334,400000.0
2009-10-07 13:24:00,17.316,17.317,17.198,17.309,350000.0
2009-10-07 13:25:00,17.309,17.326,17.24,17.326,350000.0
2009-10-07 13:26:00,17.259,17.346,17.193,17.267,650000.0
2009-10-07 13:27:00,17.303,17.322,17.234,17.285,350000.0
2009-10-07 13:28:00,17.253,17.341,17.196,17.341,400000.0
2009-10-07 13:29:00,17.349,17.377,17.193,17.248,550000.0
2009-10-07 13:30:00,17.336,17.382,17.265,17.271,550000.0
2009-10-07 13:31:00,17.28,17.38,17.233,17.351,450000.0
2009-10-07 13:32:00,17.29,17.362,17.262,17.332,400000.0
2009-10-07 13:33:00,17.32,17.369,17.235,17.235,500000.0
2009-10-07 13:34:00,17.329,17.353,17.268,17.285,450000.0
2009-10-07 13:35:00,17.333,17.356,17.262,17.328,400000.0
2009-10-07 13:36:00,17.271,17.357,17.214,17.291,450000.0
2009-10-07 13:37:00,17.311,17.311,17.217,17.296,400000.0
2009-10-07 13:38:00,17.26,17.331,17.208,17.331,400000.0
2009-10-07 13:39:00,17.301,17.36,17.241,17.312,500000.0
2009-10-07 13:40:00,17.36,17.36,17.207,17.347,700000.0
2009-10-07 13:41:00,17.266,17.301,17.219,17.261,400000.0
2009-10-07 13:42:00,17.3,17.35,17.23,17.271,400000.0
2009-10-07 13:43:00,17.285,17.359,17.263,17.329,400000.0
2009-10-07 13:44:00,17.33,17.353,17.212,17.321,750000.0
2009-10-07 13:45:00,17.322,17.356,17.236,17.246,550000.0
2009-10-07 13:46:00,17.336,17.365,17.206,17.293,450000.0
2009-10-07 13:47:00,17.344,17.351,17.251,17.351,350000.0
2009-10-07 13:48:00,17.263,17.394,17.263,17.282,450000.0
2009-10-07 13:49:00,17.355,17.355,17.203,17.267,400000.0
2009-10-07 13:50:00,17.269,17.342,17.217,17.33,400000.0
2009-10-07 13:51:00,17.327,17.352,17.223,17.242,400000.0
2009-10-07 13:52:00,17.343,17.36,17.231,17.301,350000.0
2009-10-07 13:53:00,17.222,17.332,17.222,17.332,450000.0
2009-10-07 13:54:00,17.337,17.34,17.279,17.279,400000.0
2009-10-07 13:55:00,17.349,17.349,17.212,17.215,400000.0
2009-10-07 13:56:00,17.317,17.337,17.247,17.247,350000.0
2009-10-07 13:57:00,17.292,17.318,17.198,17.318,350000.0
2009-10-07 13:58:00,17.33,17.36,17.268,17.36,400000.0
2009-10-07 13:59:00,17.288,17.328,17.185,17.255,600000.0
2009-10-07 14:00:00,17.303,17.342,17.235,17.34,350000.0
2009-10-07 14:01:00,17.209,17.378,17.209,17.329,750000.0
2009-10-07 14:02:00,17.247,17.327,17.195,17.327,400000.0
2009-10-07 14:03:00,17.258,17.276,17.19,17.214,500000.0
2009-10-07 14:04:00,17.289,17.298,17.179,17.298,350000.0
2009-10-07 14:05:00,17.286,17.314,17.185,17.233,400000.0
2009-10-07 14:06:00,17.232,17.342,17.214,17.243,500000.0
2009-10-07 14:07:00,17.295,17.346,17.205,17.334,350000.0
2009-10-07 14:08:00,17.321,17.321,17.219,17.224,350000.0
2009-10-07 14:09:00,17.194,17.28,17.175,17.214,550000.0
2009-10-07 14:10:00,17.215,17.311,17.215,17.292,350000.0
2009-10-07 14:11:00,17.224,17.348,17.211,17.323,650000.0
2009-10-07 14:12:00,17.241,17.323,17.199,17.209,550000.0
2009-10-07 14:13:00,17.262,17.332,17.222,17.332,400000.0
2009-10-07 14:14:00,17.305,17.343,17.217,17.267,350000.0
2009-10-07 14:15:00,17.309,17.342,17.234,17.281,450000.0
2009-10-07 14:16:00,17.27,17.369,17.205,17.335,750000.0
2009-10-07 14:17:00,17.193,17.291,17.193,17.236,350000.0
2009-10-07 14:18:00,17.304,17.355,17.207,17.207,400000.0
2009-10-07 14:19:00,17.331,17.331,17.23,17.23,400000.0
2009-10-07 14:20:00,17.233,17.32,17.2,17.2,600000.0
2009-10-07 14:21:00,17.281,17.326,17.188,17.283,400000.0
2009-10-07 14:22:00,17.268,17.311,17.185,17.28,350000.0
2009-10-07 14:23:00,17.277,17.303,17.189,17.189,650000.0
2009-10-07 14:24:00,17.197,17.303,17.165,17.277,550000.0
2009-10-07 14:25:00,17.288,17.326,17.157,17.157,700000.0
2009-10-07 14:26:00,17.261,17.327,17.21,17.25,350000.0
2009-10-07 14:27:00,17.184,17.279,17.165,17.279,450000.0
2009-10-07 14:28:00,17.304,17.336,17.24,17.329,400000.0
2009-10-07 14:29:00,17.289,17.289,17.213,17.288,450000.0
2009-10-07 14:30:00,17.312,17.364,17.221,17.28,650000.0
2009-10-07 14:31:00,17.225,17.312,17.163,17.29,350000.0
2009-10-07 14:32:00,17.232,17.35,17.214,17.214,500000.0
2009-10-07 14:33:00,17.223,17.323,17.223,17.236,350000.0
2009-10-07 14:34:00,17.31,17.343,17.194,17.203,450000.0
2009-10-07 14:35:00,17.306,17.309,17.238,17.309,350000.0
2009-10-07 14:36:00,17.248,17.343,17.221,17.312,450000.0
2009-10-07 14:37:00,17.242,17.337,17.191,17.191,550000.0
2009-10-07 14:38:00,17.268,17.314,17.202,17.253,400000.0
2009-10-07 14:39:00,17.296,17.404,17.222,17.25,800000.0
2009-10-07 14:40:00,17.239,17.338,17.21,17.21,700000.0
2009-10-07 14:41:00,17.247,17.313,17.199,17.313,350000.0
2009-10-07 14:42:00,17.251,17.33,17.183,17.32,450000.0
2009-10-07 14:43:00,17.273,17.313,17.161,17.313,500000.0
2009-10-07 14:44:00,17.226,17.276,17.178,17.276,450000.0
2009-10-07 14:45:00,17.312,17.359,17.214,17.244,400000.0
2009-10-07 14:46:00,17.342,17.342,17.176,17.313,400000.0
2009-10-07 14:47:00,17.302,17.35,17.23,17.288,350000.0
2009-10-07 14:48:00,17.289,17.306,17.205,17.291,400000.0
2009-10-07 14:49:00,17.328,17.328,17.181,17.181,500000.0
2009-10-07 14:50:00,17.208,17.309,17.2,17.2,550000.0
2009-10-07 14:51:00,17.287,17.287,17.188,17.239,350000.0
2009-10-07 14:52:00,17.237,17.323,17.178,17.269,400000.0
2009-10-07 14:53:00,17.157,17.239,17.155,17.215,500000.0
2009-10-07 14:54:00,17.273,17.318,17.173,17.231,400000.0
2009-10-07 14:55:00,17.232,17.268,17.179,17.245,450000.0
2009-10-07 14:56:00,17.272,17.328,17.211,17.283,350000.0
2009-10-07 14:57:00,17.214,17.304,17.192,17.196,450000.0
2009-10-07 14:58:00,17.273,17.273,17.162,17.204,550000.0
2009-10-07 14:59:00,17.219,17.306,17.187,17.3,550000.0
2009-10-07 15:00:00,17.248,17.334,17.187,17.228,350000.0
2009-10-07 15:01:00,17.298,17.298,17.16,17.198,400000.0
2009-10-07 15:02:00,17.253,17.302,17.186,17.229,400000.0
2009-10-07 15:03:00,17.29,17.302,17.178,17.291,450000.0
2009-10-07 15:04:00,17.2,17.26,17.133,17.239,400000.0
2009-10-07 15:05:00,17.277,17.309,17.182,17.224,400000.0
2009-10-07 15:06:00,17.302,17.302,17.181,17.186,400000.0
2009-10-07 15:07:00,17.215,17.33,17.197,17.281,350000.0
2009-10-07 15:08:00,17.188,17.296,17.188,17.292,400000.0
2009-10-07 15:09:00,17.223,17.358,17.208,17.358,350000.0
2009-10-07 15:10:00,17.203,17.316,17.144,17.316,550000.0
2009-10-07 15:11:00,17.325,17.325,17.217,17.217,400000.0
2009-10-07 15:12:00,17.31,17.321,17.228,17.257,350000.0
2009-10-07 15:13:00,17.284,17.377,17.24,17.3,400000.0
2009-10-07 15:14:00,17.198,17.332,17.194,17.194,400000.0
2009-10-07 15:15:00,17.35,17.35,17.212,17.259,400000.0
2009-10-07 15:16:00,17.222,17.326,17.222,17.322,350000.0
2009-10-07 15:17:00,17.281,17.296,17.176,17.296,500000.0
2009-10-07 15:18:00,17.239,17.304,17.191,17.29,550000.0
2009-10-07 15:19:00,17.215,17.33,17.173,17.185,450000.0
2009-10-07 15:20:00,17.299,17.322,17.202,17.202,650000.0
2009-10-07 15:21:00,17.232,17.33,17.152,17.308,750000.0
2009-10-07 15:22:00,17.335,17.351,17.23,17.271,400000.0
2009-10-07 15:23:00,17.232,17.306,17.197,17.263,450000.0
2009-10-07 15:24:00,17.257,17.323,17.217,17.243,600000.0
2009-10-07 15:25:00,17.358,17.358,17.244,17.342,500000.0
2009-10-07 15:26:00,17.354,17.354,17.226,17.226,450000.0
2009-10-07 15:27:00,17.305,17.305,17.164,17.174,450000.0
2009-10-07 15:28:00,17.292,17.308,17.251,17.279,350000.0
2009-10-07 15:29:00,17.33,17.33,17.216,17.265,400000.0
2009-10-07 15:30:00,17.263,17.339,17.206,17.259,400000.0
2009-10-07 15:31:00,17.221,17.335,17.213,17.213,350000.0
2009-10-07 15:32:00,17.252,17.325,17.193,17.325,350000.0
2009-10-07 15:33:00,17.289,17.332,17.257,17.307,350000.0
2009-10-07 15:34:00,17.269,17.353,17.269,17.339,450000.0
2009-10-07 15:35:00,17.341,17.396,17.251,17.313,500000.0
2009-10-07 15:36:00,17.347,17.392,17.274,17.392,550000.0
2009-10-07 15:37:00,17.386,17.386,17.259,17.264,400000.0
2009-10-07 15:38:00,17.342,17.396,17.256,17.256,400000.0
2009-10-07 15:39:00,17.321,17.392,17.321,17.327,350000.0
2009-10-07 15:40:00,17.258,17.363,17.249,17.302,550000.0
2009-10-07 15:41:00,17.244,17.363,17.244,17.363,500000.0
2009-10-07 15:42:00,17.341,17.354,17.21,17.244,400000.0
2009-10-07 15:43:00,17.312,17.337,17.184,17.258,350000.0
2009-10-07 15:44:00,17.285,17.332,17.189,17.288,550000.0
2009-10-07 15:45:00,17.221,17.361,17.208,17.251,400000.0
2009-10-07 15:46:00,17.346,17.346,17.226,17.305,350000.0
2009-10-07 15:47:00,17.296,17.359,17.207,17.207,550000.0
2009-10-07 15:48:00,17.187,17.26,17.182,17.211,350000.0
2009-10-07 15:49:00,17.256,17.292,17.213,17.292,350000.0
2009-10-07 15:50:00,17.215,17.33,17.215,17.219,550000.0
2009-10-07 15:51:00,17.185,17.304,17.174,17.304,500000.0
2009-10-07 15:52:00,17.186,17.325,17.172,17.188,350000.0
2009-10-07 15:53:00,17.309,17.309,17.155,17.193,400000.0
2009-10-07 15:54:00,17.279,17.308,17.174,17.292,450000.0
2009-10-07 15:55:00,17.231,17.299,17.176,17.2,350000.0
2009-10-07 15:56:00,17.318,17.318,17.153,17.153,450000.0
2009-10-07 15:57:00,17.209,17.331,17.205,17.266,350000.0
2009-10-07 15:58:00,17.253,17.323,17.233,17.312,350000.0
2009-10-07 15:59:00,17.313,17.327,17.222,17.248,450000.0
2009-10-07 16:00:00,17.184,17.336,17.184,17.326,550000.0
2009-10-07 16:01:00,17.297,17.324,17.201,17.302,450000.0
2009-10-07 16:02:00,17.279,17.308,17.195,17.299,450000.0
2009-10-07 16:03:00,17.304,17.304,17.129,17.297,550000.0
2009-10-07 16:04:00,17.183,17.31,17.183,17.285,500000.0
2009-10-07 16:05:00,17.31,17.346,17.206,17.206,650000.0
2009-10-07 16:06:00,17.236,17.284,17.211,17.211,500000.0
2009-10-07 16:07:00,17.228,17.342,17.205,17.224,350000.0
2009-10-07 16:08:00,17.203,17.357,17.203,17.257,450000.0
2009-10-07 16:09:00,17.228,17.344,17.188,17.344,350000.0
2009-10-07 16:10:00,17.351,17.379,17.259,17.259,350000.0
2009-10-07 16:11:00,17.245,17.366,17.225,17.323,450000.0
2009-10-07 16:12:00,17.332,17.397,17.259,17.296,600000.0
2009-10-07 16:13:00,17.328,17.328,17.206,17.28,450000.0
2009-10-07 16:14:00,17.258,17.353,17.224,17.224,400000.0
2009-10-07 16:15:00,17.316,17.362,17.258,17.361,400000.0
2009-10-07 16:16:00,17.329,17.4,17.281,17.342,550000.0
2009-10-07 16:17:00,17.257,17.349,17.257,17.348,350000.0
2009-10-07 16:18:00,17.425,17.437,17.293,17.388,400000.0
2009-10-07 16:19:00,17.289,17.394,17.289,17.389,500000.0
2009-10-07 16:20:00,17.374,17.409,17.287,17.407,550000.0
2009-10-07 16:21:00,17.316,17.413,17.283,17.388,400000.0
2009-10-07 16:22:00,17.353,17.374,17.269,17.325,450000.0
2009-10-07 16:23:00,17.353,17.404,17.256,17.368,500000.0
2009-10-07 16:24:00,17.323,17.347,17.243,17.347,400000.0
2009-10-07 16:25:00,17.296,17.358,17.274,17.33,350000.0
2009-10-07 16:26:00,17.308,17.369,17.28,17.366,400000.0
2009-10-07 16:27:00,17.33,17.388,17.25,17.355,650000.0
2009-10-07 16:28:00,17.322,17.343,17.227,17.315,550000.0
2009-10-07 16:29:00,17.294,17.371,17.246,17.34,400000.0
2009-10-07 16:30:00,17.357,17.357,17.208,17.237,600000.0
2009-10-07 16:31:00,17.229,17.379,17.229,17.328,350000.0
2009-10-07 16:32:00,17.312,17.341,17.207,17.333,450000.0
2009-10-07 16:33:00,17.299,17.323,17.237,17.321,450000.0
2009-10-07 16:34:00,17.285,17.34,17.249,17.312,350000.0
2009-10-07 16:35:00,17.227,17.313,17.223,17.227,400000.0
2009-10-07 16:36:00,17.254,17.367,17.252,17.336,400000.0
2009-10-07 16:37:00,17.304,17.311,17.203,17.261,500000.0
2009-10-07 16:38:00,17.166,17.325,17.166,17.307,450000.0
2009-10-07 16:39:00,17.355,17.355,17.266,17.347,500000.0
2009-10-07 16:40:00,17.265,17.351,17.233,17.279,450000.0
2009-10-07 16:41:00,17.268,17.386,17.239,17.336,400000.0
2009-10-07 16:42:00,17.334,17.359,17.195,17.359,700000.0
2009-10-07 16:43:00,17.211,17.353,17.211,17.311,400000.0
2009-10-07 16:44:00,17.324,17.324,17.224,17.277,400000.0
2009-10-07 16:45:00,17.26,17.389,17.248,17.359,350000.0
2009-10-07 16:46:00,17.291,17.379,17.291,17.349,500000.0
2009-10-07 16:47:00,17.257,17.37,17.218,17.242,600000.0
2009-10-07 16:48:00,17.277,17.339,17.206,17.294,450000.0
2009-10-07 16:49:00,17.252,17.328,17.18,17.18,450000.0
2009-10-07 16:50:00,17.205,17.308,17.205,17.284,350000.0
2009-10-07 16:51:00,17.253,17.321,17.178,17.178,500000.0
2009-10-07 16:52:00,17.245,17.365,17.215,17.328,350000.0
2009-10-07 16:53:00,17.279,17.341,17.189,17.217,450000.0
2009-10-07 16:54:00,17.333,17.357,17.249,17.3,400000.0
2009-10-07 16:55:00,17.202,17.326,17.198,17.326,350000.0
2009-10-07 16:56:00,17.293,17.376,17.253,17.281,400000.0
2009-10-07 16:57:00,17.334,17.375,17.261,17.332,850000.0
2009-10-07 16:58:00,17.272,17.414,17.244,17.244,450000.0
2009-10-07 16:59:00,17.258,17.385,17.258,17.297,400000.0
2009-10-07 17:00:00,17.299,17.386,17.243,17.372,350000.0
2009-10-07 17:01:00,17.387,17.413,17.303,17.386,400000.0
2009-10-07 17:02:00,17.307,17.383,17.307,17.342,400000.0
2009-10-07 17:03:00,17.398,17.398,17.302,17.398,400000.0
2009-10-07 17:04:00,17.432,17.474,17.305,17.358,400000.0
2009-10-07 17:05:00,17.411,17.508,17.385,17.417,600000.0
2009-10-07 17:06:00,17.446,17.483,17.328,17.483,400000.0
2009-10-07 17:07:00,17.411,17.475,17.316,17.378,550000.0
2009-10-07 17:08:00,17.484,17.485,17.353,17.403,350000.0
2009-10-07 17:09:00,17.508,17.508,17.377,17.477,450000.0
2009-10-07 17:10:00,17.479,17.493,17.387,17.458,400000.0
2009-10-07 17:11:00,17.439,17.439,17.306,17.306,400000.0
2009-10-07 17:12:00,17.369,17.448,17.364,17.425,400000.0
2009-10-07 17:13:00,17.354,17.48,17.35,17.35,600000.0
2009-10-07 17:14:00,17.376,17.462,17.312,17.312,350000.0
2009-10-07 17:15:00,17.35,17.473,17.35,17.467,350000.0
2009-10-07 17:16:00,17.391,17.432,17.323,17.37,500000.0
2009-10-07 17:17:00,17.389,17.441,17.321,17.378,400000.0
2009-10-07 17:18:00,17.441,17.492,17.364,17.427,550000.0
2009-10-07 17:19:00,17.422,17.452,17.31,17.365,550000.0
2009-10-07 17:20:00,17.481,17.481,17.337,17.355,350000.0
2009-10-07 17:21:00,17.483,17.483,17.355,17.398,350000.0
2009-10-07 17:22:00,17.395,17.473,17.349,17.383,450000.0
2009-10-07 17:23:00,17.47,17.509,17.383,17.383,400000.0
2009-10-07 17:24:00,17.407,17.529,17.37,17.497,550000.0
2009-10-07 17:25:00,17.538,17.538,17.387,17.471,450000.0
2009-10-07 17:26:00,17.405,17.534,17.399,17.48,450000.0
2009-10-07 17:27:00,17.554,17.563,17.443,17.506,650000.0
2009-10-07 17:28:00,17.402,17.546,17.399,17.489,350000.0
2009-10-07 17:29:00,17.428,17.505,17.406,17.505,400000.0
2009-10-07 17:30:00,17.432,17.52,17.391,17.476,450000.0
2009-10-07 17:31:00,17.421,17.484,17.349,17.458,600000.0
2009-10-07 17:32:00,17.424,17.463,17.365,17.383,500000.0
2009-10-07 17:33:00,17.433,17.481,17.416,17.448,400000.0
2009-10-07 17:34:00,17.424,17.503,17.371,17.393,400000.0
2009-10-07 17:35:00,17.499,17.499,17.358,17.387,500000.0
2009-10-07 17:36:00,17.36,17.436,17.328,17.431,350000.0
2009-10-07 17:37:00,17.446,17.475,17.381,17.39,350000.0
2009-10-07 17:38:00,17.449,17.493,17.343,17.343,500000.0
2009-10-07 17:39:00,17.464,17.513,17.384,17.48,600000.0
2009-10-07 17:40:00,17.428,17.493,17.373,17.44,550000.0
2009-10-07 17:41:00,17.472,17.472,17.331,17.436,750000.0
2009-10-07 17:42:00,17.452,17.476,17.357,17.411,400000.0
2009-10-07 17:43:00,17.463,17.463,17.305,17.32,450000.0
2009-10-07 17:44:00,17.426,17.509,17.314,17.314,650000.0
2009-10-07 17:45:00,17.376,17.454,17.334,17.355,550000.0
2009-10-07 17:46:00,17.354,17.398,17.282,17.302,350000.0
2009-10-07 17:47:00,17.399,17.445,17.284,17.284,400000.0
2009-10-07 17:48:00,17.312,17.412,17.283,17.412,450000.0
2009-10-07 17:49:00,17.269,17.412,17.232,17.358,650000.0
2009-10-07 17:50:00,17.372,17.421,17.348,17.348,500000.0
2009-10-07 17:51:00,17.388,17.434,17.35,17.41,550000.0
2009-10-07 17:52:00,17.422,17.428,17.286,17.375,450000.0
2009-10-07 17:53:00,17.38,17.434,17.304,17.434,550000.0
2009-10-07 17:54:00,17.371,17.456,17.352,17.381,350000.0
2009-10-07 17:55:00,17.414,17.431,17.313,17.35,550000.0
2009-10-07 17:56:00,17.343,17.439,17.326,17.368,500000.0
2009-10-07 17:57:00,17.421,17.421,17.275,17.384,400000.0
2009-10-07 17:58:00,17.355,17.427,17.29,17.427,400000.0
2009-10-07 17:59:00,17.385,17.385,17.253,17.284,600000.0
2009-10-07 18:00:00,17.282,17.364,17.246,17.273,450000.0
2009-10-07 18:01:00,17.303,17.407,17.303,17.326,400000.0
2009-10-07 18:02:00,17.394,17.394,17.336,17.369,350000.0
2009-10-07 18:03:00,17.35,17.395,17.241,17.37,550000.0
2009-10-07 18:04:00,17.362,17.404,17.256,17.391,450000.0
2009-10-07 18:05:00,17.379,17.475,17.298,17.392,750000.0
2009-10-07 18:06:00,17.341,17.361,17.23,17.302,450000.0
2009-10-07 18:07:00,17.374,17.408,17.258,17.362,400000.0
2009-10-07 18:08:00,17.328,17.456,17.328,17.42,400000.0
2009-10-07 18:09:00,17.286,17.407,17.226,17.275,800000.0
2009-10-07 18:10:00,17.325,17.397,17.25,17.368,400000.0
2009-10-07 18:11:00,17.303,17.411,17.293,17.376,1500000.0
2009-10-07 18:12:00,17.365,17.365,17.29,17.349,400000.0
2009-10-07 18:13:00,17.408,17.408,17.266,17.361,400000.0
2009-10-07 18:14:00,17.31,17.407,17.277,17.407,450000.0
2009-10-07 18:15:00,17.324,17.393,17.292,17.342,2000000.0
2009-10-07 18:16:00,17.369,17.402,17.303,17.303,400000.0
2009-10-07 18:17:00,17.39,17.414,17.31,17.4,350000.0
2009-10-07 18:18:00,17.393,17.418,17.297,17.326,550000.0
2009-10-07 18:19:00,17.423,17.48,17.34,17.34,400000.0
2009-10-07 18:20:00,17.36,17.502,17.36,17.403,550000.0
2009-10-07 18:21:00,17.437,17.465,17.342,17.344,350000.0
2009-10-07 18:22:00,17.357,17.437,17.263,17.332,1550000.0
2009-10-07 18:23:00,17.342,17.392,17.309,17.314,1600000.0
2009-10-07 18:24:00,17.43,17.432,17.322,17.339,1450000.0
2009-10-07 18:25:00,17.311,17.477,17.291,17.307,1950000.0
2009-10-07 18:26:00,17.363,17.371,17.305,17.344,400000.0
2009-10-07 18:27:00,17.334,17.341,17.298,17.333,350000.0
2009-10-07 18:28:00,17.309,17.429,17.254,17.301,450000.0
2009-10-07 18:29:00,17.356,17.411,17.293,17.314,450000.0
2009-10-07 18:30:00,17.313,17.452,17.306,17.315,1400000.0
2009-10-07 18:31:00,17.366,17.46,17.364,17.364,1550000.0
2009-10-07 18:32:00,17.399,17.426,17.312,17.407,400000.0
2009-10-07 18:33:00,17.413,17.413,17.281,17.319,350000.0
2009-10-07 18:34:00,17.4,17.434,17.325,17.346,400000.0
2009-10-07 18:35:00,17.344,17.403,17.293,17.338,1500000.0
2009-10-07 18:36:00,17.372,17.415,17.277,17.405,350000.0
2009-10-07 18:37:00,17.313,17.427,17.28,17.331,500000.0
2009-10-07 18:38:00,17.298,17.365,17.286,17.362,350000.0
2009-10-07 18:39:00,17.364,17.364,17.268,17.304,350000.0
2009-10-07 18:40:00,17.347,17.408,17.278,17.302,1800000.0
2009-10-07 18:41:00,17.319,17.402,17.31,17.323,1650000.0
2009-10-07 18:42:00,17.358,17.363,17.283,17.338,1500000.0
2009-10-07 18:43:00,17.349,17.444,17.28,17.396,1500000.0
2009-10-07 18:44:00,17.34,17.381,17.274,17.355,400000.0
2009-10-07 18:45:00,17.346,17.39,17.274,17.369,350000.0
2009-10-07 18:46:00,17.378,17.441,17.292,17.351,1450000.0
2009-10-07 18:47:00,17.349,17.419,17.272,17.419,550000.0
2009-10-07 18:48:00,17.372,17.429,17.321,17.388,1900000.0
2009-10-07 18:49:00,17.359,17.437,17.322,17.386,450000.0
2009-10-07 18:50:00,17.364,17.42,17.347,17.37,500000.0
2009-10-07 18:51:00,17.338,17.476,17.329,17.337,400000.0
2009-10-07 18:52:00,17.397,17.434,17.314,17.394,500000.0
2009-10-07 18:53:00,17.421,17.44,17.356,17.43,1250000.0
2009-10-07 18:54:00,17.421,17.466,17.382,17.418,1800000.0
2009-10-07 18:55:00,17.38,17.469,17.38,17.407,450000.0
2009-10-07 18:56:00,17.411,17.469,17.347,17.405,1300000.0
2009-10-07 18:57:00,17.37,17.459,17.324,17.359,400000.0
2009-10-07 18:58:00,17.441,17.456,17.358,17.453,1250000.0
2009-10-07 18:59:00,17.414,17.467,17.356,17.449,1500000.0
2009-10-07 19:00:00,17.482,17.482,17.334,17.398,450000.0
2009-10-07 19:01:00,17.417,17.421,17.311,17.346,550000.0
2009-10-07 19:02:00,17.429,17.434,17.336,17.434,500000.0
2009-10-07 19:03:00,17.422,17.442,17.344,17.36,400000.0
2009-10-07 19:04:00,17.439,17.446,17.398,17.398,350000.0
2009-10-07 19:05:00,17.393,17.476,17.367,17.476,400000.0
2009-10-07 19:06:00,17.399,17.517,17.357,17.357,400000.0
2009-10-07 19:07:00,17.459,17.459,17.364,17.4,550000.0
2009-10-07 19:08:00,17.395,17.462,17.321,17.391,500000.0
2009-10-07 19:09:00,17.425,17.425,17.321,17.358,350000.0
2009-10-07 19:10:00,17.452,17.452,17.338,17.38,350000.0
2009-10-07 19:11:00,17.321,17.406,17.29,17.338,300000.0
2009-10-07 19:12:00,17.424,17.463,17.37,17.463,350000.0
2009-10-07 19:13:00,17.425,17.439,17.303,17.33,550000.0
2009-10-07 19:14:00,17.286,17.443,17.286,17.312,550000.0
2009-10-07 19:15:00,17.348,17.449,17.302,17.402,400000.0
2009-10-07 19:16:00,17.394,17.416,17.3,17.3,350000.0
2009-10-07 19:17:00,17.379,17.425,17.287,17.379,350000.0
2009-10-07 19:18:00,17.385,17.395,17.283,17.334,450000.0
2009-10-07 19:19:00,17.392,17.443,17.277,17.443,350000.0
2009-10-07 19:20:00,17.326,17.442,17.326,17.406,400000.0
2009-10-07 19:21:00,17.314,17.438,17.314,17.352,400000.0
2009-10-07 19:22:00,17.417,17.438,17.319,17.399,400000.0
2009-10-07 19:23:00,17.323,17.439,17.323,17.384,400000.0
2009-10-07 19:24:00,17.341,17.446,17.299,17.411,550000.0
2009-10-07 19:25:00,17.337,17.403,17.274,17.292,550000.0
2009-10-07 19:26:00,17.347,17.42,17.31,17.333,450000.0
2009-10-07 19:27:00,17.363,17.398,17.282,17.282,350000.0
2009-10-07 19:28:00,17.38,17.431,17.359,17.397,350000.0
2009-10-07 19:29:00,17.448,17.465,17.346,17.346,500000.0
2009-10-07 19:30:00,17.432,17.435,17.288,17.392,350000.0
2009-10-07 19:31:00,17.377,17.407,17.283,17.407,450000.0
2009-10-07 19:32:00,17.37,17.427,17.284,17.284,400000.0
2009-10-07 19:33:00,17.358,17.436,17.319,17.384,350000.0
2009-10-07 19:34:00,17.382,17.382,17.263,17.283,400000.0
2009-10-07 19:35:00,17.399,17.44,17.304,17.419,550000.0
2009-10-07 19:36:00,17.405,17.433,17.306,17.339,350000.0
2009-10-07 19:37:00,17.356,17.426,17.297,17.405,350000.0
2009-10-07 19:38:00,17.4,17.4,17.286,17.394,400000.0
2009-10-07 19:39:00,17.436,17.436,17.305,17.315,400000.0
2009-10-07 19:40:00,17.324,17.432,17.304,17.416,550000.0
2009-10-07 19:41:00,17.328,17.418,17.319,17.418,500000.0
2009-10-07 19:42:00,17.322,17.438,17.322,17.398,350000.0
2009-10-07 19:43:00,17.382,17.412,17.264,17.412,400000.0
2009-10-07 19:44:00,17.428,17.433,17.326,17.326,400000.0
2009-10-07 19:45:00,17.331,17.419,17.331,17.391,500000.0
2009-10-07 19:47:00,17.345,17.441,17.345,17.394,350000.0
2009-10-07 19:48:00,17.313,17.449,17.313,17.361,550000.0
2009-10-07 19:49:00,17.371,17.384,17.272,17.367,350000.0
2009-10-07 19:50:00,17.402,17.402,17.28,17.296,550000.0
2009-10-07 19:51:00,17.404,17.41,17.28,17.336,400000.0
2009-10-07 19:52:00,17.285,17.389,17.247,17.38,350000.0
2009-10-07 19:53:00,17.405,17.405,17.257,17.372,250000.0
2009-10-07 19:54:00,17.38,17.404,17.302,17.302,400000.0
2009-10-07 19:55:00,17.402,17.413,17.295,17.362,400000.0
2009-10-07 19:56:00,17.313,17.378,17.233,17.241,500000.0
2009-10-07 19:57:00,17.406,17.474,17.291,17.435,500000.0
2009-10-07 19:58:00,17.388,17.388,17.256,17.383,500000.0
2009-10-07 19:59:00,17.384,17.435,17.306,17.306,350000.0
2009-10-07 20:00:00,17.393,17.393,17.25,17.375,400000.0
2009-10-07 20:01:00,17.4,17.454,17.315,17.431,600000.0
2009-10-07 20:02:00,17.392,17.454,17.328,17.428,450000.0
2009-10-07 20:03:00,17.372,17.374,17.324,17.327,500000.0
2009-10-07 20:04:00,17.319,17.422,17.297,17.421,400000.0
2009-10-07 20:05:00,17.36,17.418,17.244,17.312,550000.0
2009-10-07 20:06:00,17.298,17.423,17.298,17.38,450000.0
2009-10-07 20:07:00,17.328,17.457,17.304,17.361,500000.0
2009-10-07 20:08:00,17.321,17.442,17.309,17.416,400000.0
2009-10-07 20:09:00,17.389,17.389,17.28,17.386,400000.0
2009-10-07 20:10:00,17.374,17.417,17.242,17.365,550000.0
2009-10-07 20:11:00,17.375,17.375,17.226,17.246,500000.0
2009-10-07 20:12:00,17.36,17.415,17.308,17.402,550000.0
2009-10-07 20:13:00,17.308,17.393,17.292,17.352,550000.0
2009-10-07 20:14:00,17.302,17.392,17.234,17.328,450000.0
2009-10-07 20:15:00,17.305,17.393,17.267,17.384,350000.0
2009-10-07 20:16:00,17.291,17.388,17.246,17.346,550000.0
2009-10-07 20:17:00,17.26,17.37,17.26,17.37,500000.0
2009-10-07 20:18:00,17.376,17.412,17.285,17.399,350000.0
2009-10-07 20:19:00,17.374,17.438,17.303,17.346,550000.0
2009-10-07 20:20:00,17.398,17.418,17.269,17.375,400000.0
2009-10-07 20:21:00,17.38,17.38,17.263,17.331,350000.0
2009-10-07 20:22:00,17.405,17.405,17.3,17.381,500000.0
2009-10-07 20:23:00,17.411,17.435,17.329,17.4,350000.0
2009-10-07 20:24:00,17.359,17.38,17.253,17.363,500000.0
2009-10-07 20:25:00,17.271,17.392,17.271,17.286,350000.0
2009-10-07 20:26:00,17.41,17.41,17.294,17.318,400000.0
2009-10-07 20:27:00,17.372,17.428,17.309,17.398,350000.0
2009-10-07 20:28:00,17.395,17.434,17.301,17.301,350000.0
2009-10-07 20:29:00,17.422,17.446,17.299,17.38,350000.0
2009-10-07 20:30:00,17.328,17.434,17.273,17.386,550000.0
2009-10-07 20:31:00,17.395,17.395,17.296,17.296,350000.0
2009-10-07 20:32:00,17.316,17.431,17.29,17.431,400000.0
2009-10-07 20:33:00,17.308,17.423,17.291,17.399,350000.0
2009-10-07 20:35:00,17.403,17.404,17.28,17.404,450000.0
2009-10-07 20:38:00,17.434,17.469,17.33,17.43,500000.0
2009-10-07 20:39:00,17.406,17.445,17.38,17.38,350000.0
2009-10-07 20:40:00,17.387,17.429,17.31,17.317,550000.0
2009-10-07 20:44:00,17.368,17.435,17.315,17.388,350000.0
2009-10-07 20:45:00,17.44,17.44,17.44,17.44,450000.0
2009-10-07 20:47:00,17.311,17.429,17.303,17.429,450000.0
2009-10-07 20:49:00,17.432,17.432,17.268,17.359,350000.0
2009-10-07 20:50:00,17.308,17.416,17.308,17.313,350000.0
2009-10-07 20:51:00,17.439,17.449,17.321,17.397,350000.0
2009-10-07 20:52:00,17.321,17.394,17.29,17.309,350000.0
2009-10-07 20:53:00,17.298,17.432,17.298,17.302,250000.0
2009-10-07 20:54:00,17.417,17.444,17.309,17.444,450000.0
2009-10-07 20:55:00,17.332,17.459,17.309,17.459,350000.0
2009-10-07 20:56:00,17.41,17.445,17.329,17.401,450000.0
2009-10-07 20:58:00,17.459,17.472,17.431,17.431,350000.0
2009-10-07 20:59:00,17.389,17.453,17.328,17.419,300000.0
2009-10-07 21:00:00,17.42,17.454,17.333,17.368,500000.0
2009-10-07 21:01:00,17.374,17.437,17.347,17.347,500000.0
2009-10-07 21:02:00,17.402,17.44,17.33,17.402,350000.0
2009-10-07 21:03:00,17.44,17.448,17.327,17.327,600000.0
2009-10-07 21:04:00,17.338,17.416,17.279,17.416,300000.0
2009-10-07 21:05:00,17.368,17.368,17.301,17.301,200000.0
2009-10-07 21:06:00,17.439,17.449,17.384,17.391,400000.0
2009-10-07 21:07:00,17.295,17.405,17.281,17.404,450000.0
2009-10-07 21:08:00,17.448,17.456,17.399,17.399,400000.0
2009-10-07 21:09:00,17.338,17.432,17.338,17.388,200000.0
2009-10-07 21:10:00,17.45,17.509,17.359,17.461,650000.0
2009-10-07 21:11:00,17.446,17.456,17.331,17.441,450000.0
2009-10-07 21:12:00,17.48,17.48,17.48,17.48,400000.0
2009-10-07 21:14:00,17.405,17.453,17.322,17.429,400000.0
2009-10-07 21:15:00,17.445,17.445,17.36,17.367,350000.0
2009-10-07 21:16:00,17.356,17.356,17.354,17.354,100000.0
2009-10-07 21:17:00,17.342,17.49,17.324,17.371,500000.0
2009-10-07 21:19:00,17.301,17.425,17.301,17.391,400000.0
2009-10-07 21:20:00,17.469,17.474,17.335,17.36,850000.0
2009-10-07 21:21:00,17.333,17.445,17.333,17.445,400000.0
2009-10-07 21:22:00,17.458,17.501,17.375,17.375,400000.0
2009-10-07 21:23:00,17.373,17.471,17.373,17.433,400000.0
2009-10-07 21:24:00,17.361,17.465,17.361,17.375,450000.0
2009-10-07 21:25:00,17.434,17.485,17.377,17.444,250000.0
2009-10-07 21:26:00,17.394,17.438,17.308,17.308,450000.0
2009-10-07 21:27:00,17.32,17.416,17.269,17.384,550000.0
2009-10-07 21:28:00,17.377,17.465,17.346,17.451,450000.0
2009-10-07 21:29:00,17.409,17.433,17.296,17.433,250000.0
2009-10-07 21:30:00,17.414,17.441,17.303,17.333,600000.0
2009-10-07 21:31:00,17.325,17.393,17.312,17.376,500000.0
2009-10-07 21:32:00,17.359,17.44,17.359,17.367,400000.0
2009-10-07 21:33:00,17.346,17.487,17.346,17.388,400000.0
2009-10-07 21:34:00,17.341,17.411,17.288,17.36,600000.0
2009-10-07 21:35:00,17.436,17.436,17.334,17.42,250000.0
2009-10-07 21:36:00,17.452,17.473,17.373,17.473,400000.0
2009-10-07 21:37:00,17.442,17.461,17.325,17.461,350000.0
2009-10-07 21:39:00,17.377,17.444,17.351,17.415,350000.0
2009-10-07 21:40:00,17.423,17.466,17.338,17.466,750000.0
2009-10-07 21:41:00,17.375,17.452,17.351,17.434,450000.0
2009-10-07 21:42:00,17.391,17.404,17.363,17.372,300000.0
2009-10-07 21:43:00,17.425,17.425,17.425,17.425,50000.0
2009-10-07 21:44:00,17.416,17.45,17.311,17.45,350000.0
2009-10-07 21:45:00,17.364,17.443,17.356,17.443,150000.0
2009-10-07 21:46:00,17.448,17.448,17.448,17.448,50000.0
2009-10-07 21:47:00,17.353,17.47,17.353,17.47,350000.0
2009-10-07 21:50:00,17.454,17.499,17.345,17.345,700000.0
2009-10-07 21:51:00,17.357,17.444,17.343,17.343,350000.0
2009-10-07 21:52:00,17.442,17.504,17.357,17.373,450000.0
2009-10-07 21:53:00,17.419,17.424,17.308,17.331,300000.0
2009-10-07 21:54:00,17.451,17.451,17.343,17.353,350000.0
2009-10-07 21:55:00,17.437,17.491,17.361,17.406,350000.0
2009-10-07 21:56:00,17.462,17.474,17.387,17.442,400000.0
2009-10-07 21:57:00,17.368,17.441,17.368,17.441,100000.0
2009-10-07 21:58:00,17.412,17.486,17.393,17.463,400000.0
2009-10-07 21:59:00,17.392,17.481,17.364,17.481,450000.0
2009-10-07 22:00:00,17.478,17.478,17.338,17.366,350000.0
2009-10-07 22:01:00,17.454,17.454,17.338,17.357,350000.0
2009-10-07 22:02:00,17.454,17.515,17.378,17.486,500000.0
2009-10-07 22:03:00,17.369,17.484,17.369,17.386,400000.0
2009-10-07 22:04:00,17.485,17.485,17.338,17.368,500000.0
2009-10-07 22:05:00,17.431,17.446,17.346,17.395,350000.0
2009-10-07 22:06:00,17.468,17.485,17.398,17.398,350000.0
2009-10-07 22:07:00,17.491,17.494,17.41,17.472,450000.0
2009-10-07 22:08:00,17.357,17.472,17.357,17.472,450000.0
2009-10-07 22:09:00,17.458,17.458,17.354,17.402,350000.0
2009-10-07 22:10:00,17.492,17.492,17.357,17.463,1100000.0
2009-10-07 22:11:00,17.383,17.46,17.383,17.392,350000.0
2009-10-07 22:12:00,17.449,17.491,17.342,17.478,400000.0
2009-10-07 22:13:00,17.361,17.452,17.355,17.355,350000.0
2009-10-07 22:14:00,17.452,17.452,17.333,17.376,350000.0
2009-10-07 22:15:00,17.443,17.482,17.407,17.41,300000.0
2009-10-07 22:16:00,17.49,17.496,17.407,17.407,350000.0
2009-10-07 22:17:00,17.425,17.474,17.425,17.474,100000.0
2009-10-07 22:18:00,17.364,17.454,17.342,17.412,350000.0
2009-10-07 22:19:00,17.413,17.474,17.334,17.411,750000.0
2009-10-07 22:20:00,17.39,17.48,17.344,17.445,1200000.0
2009-10-07 22:23:00,17.42,17.446,17.304,17.361,550000.0
2009-10-07 22:26:00,17.404,17.44,17.331,17.331,350000.0
2009-10-07 22:28:00,17.423,17.449,17.378,17.378,350000.0
2009-10-07 22:29:00,17.378,17.482,17.347,17.41,400000.0
2009-10-07 22:30:00,17.362,17.51,17.362,17.453,700000.0
2009-10-07 22:31:00,17.412,17.463,17.354,17.439,350000.0
2009-10-07 22:33:00,17.448,17.484,17.385,17.484,400000.0
2009-10-07 22:34:00,17.454,17.515,17.36,17.43,550000.0
2009-10-07 22:35:00,17.452,17.476,17.372,17.441,500000.0
2009-10-07 22:36:00,17.385,17.535,17.385,17.49,350000.0
2009-10-07 22:37:00,17.362,17.497,17.362,17.485,400000.0
2009-10-07 22:38:00,17.459,17.539,17.368,17.368,400000.0
2009-10-07 22:39:00,17.44,17.474,17.354,17.473,500000.0
2009-10-07 22:40:00,17.445,17.472,17.358,17.472,550000.0
2009-10-07 22:41:00,17.435,17.51,17.356,17.499,500000.0
2009-10-07 22:42:00,17.431,17.497,17.359,17.36,700000.0
2009-10-07 22:43:00,17.5,17.5,17.389,17.463,450000.0
2009-10-07 22:44:00,17.504,17.537,17.395,17.447,550000.0
2009-10-07 22:45:00,17.481,17.524,17.388,17.497,350000.0
2009-10-07 22:46:00,17.367,17.467,17.353,17.428,400000.0
2009-10-07 22:47:00,17.394,17.465,17.373,17.465,250000.0
2009-10-07 22:48:00,17.516,17.516,17.404,17.446,450000.0
2009-10-07 22:49:00,17.522,17.522,17.386,17.437,350000.0
2009-10-07 22:50:00,17.537,17.587,17.411,17.411,750000.0
2009-10-07 22:51:00,17.391,17.496,17.391,17.479,350000.0
2009-10-07 22:52:00,17.504,17.507,17.42,17.424,350000.0
2009-10-07 22:53:00,17.475,17.515,17.404,17.513,450000.0
2009-10-07 22:54:00,17.505,17.517,17.431,17.517,350000.0
2009-10-07 22:55:00,17.458,17.458,17.458,17.458,50000.0
2009-10-07 22:56:00,17.46,17.522,17.392,17.454,350000.0
2009-10-07 22:57:00,17.513,17.519,17.455,17.519,200000.0
2009-10-07 22:58:00,17.387,17.492,17.359,17.359,300000.0
2009-10-07 22:59:00,17.457,17.498,17.377,17.407,400000.0
2009-10-07 23:00:00,17.524,17.526,17.393,17.504,800000.0
2009-10-07 23:01:00,17.432,17.536,17.401,17.42,550000.0
2009-10-07 23:02:00,17.491,17.556,17.464,17.466,550000.0
2009-10-07 23:03:00,17.497,17.541,17.435,17.435,400000.0
2009-10-07 23:04:00,17.545,17.545,17.517,17.517,150000.0
2009-10-07 23:05:00,17.492,17.492,17.381,17.442,400000.0
2009-10-07 23:06:00,17.441,17.553,17.441,17.529,350000.0
2009-10-07 23:07:00,17.468,17.542,17.397,17.542,550000.0
2009-10-07 23:08:00,17.479,17.537,17.415,17.516,950000.0
2009-10-07 23:09:00,17.504,17.505,17.439,17.5,300000.0
2009-10-07 23:10:00,17.496,17.546,17.41,17.525,1050000.0
2009-10-07 23:11:00,17.458,17.545,17.458,17.545,250000.0
2009-10-07 23:12:00,17.492,17.537,17.438,17.497,550000.0
2009-10-07 23:13:00,17.533,17.533,17.396,17.518,400000.0
2009-10-07 23:14:00,17.524,17.584,17.493,17.565,350000.0
2009-10-07 23:15:00,17.51,17.552,17.428,17.54,450000.0
2009-10-07 23:16:00,17.521,17.538,17.439,17.51,500000.0
2009-10-07 23:20:00,17.489,17.535,17.408,17.408,350000.0
2009-10-07 23:26:00,17.543,17.543,17.51,17.519,350000.0
2009-10-07 23:29:00,17.507,17.525,17.401,17.431,450000.0
2009-10-07 23:30:00,17.538,17.538,17.405,17.501,450000.0
2009-10-07 23:31:00,17.44,17.597,17.44,17.539,300000.0
2009-10-07 23:40:00,17.474,17.541,17.403,17.541,700000.0
2009-10-07 23:50:00,17.424,17.544,17.424,17.434,950000.0
2009-10-07 23:53:00,17.402,17.508,17.39,17.508,350000.0
2009-10-07 23:57:00,17.503,17.569,17.503,17.513,200000.0
2009-10-07 23:59:00,17.43,17.561,17.43,17.436,350000.0
2009-10-08 00:00:00,17.539,17.599,17.438,17.495,1600000.0
2009-10-08 00:01:00,17.431,17.481,17.418,17.452,250000.0
2009-10-08 00:02:00,17.492,17.561,17.449,17.461,400000.0
2009-10-08 00:03:00,17.5,17.597,17.479,17.479,500000.0
2009-10-08 00:04:00,17.559,17.559,17.443,17.556,350000.0
2009-10-08 00:05:00,17.447,17.573,17.39,17.573,500000.0
2009-10-08 00:06:00,17.58,17.585,17.434,17.585,450000.0
2009-10-08 00:07:00,17.49,17.588,17.485,17.485,350000.0
2009-10-08 00:08:00,17.602,17.628,17.557,17.557,400000.0
2009-10-08 00:09:00,17.425,17.602,17.425,17.602,500000.0
2009-10-08 00:10:00,17.547,17.641,17.494,17.494,800000.0
2009-10-08 00:11:00,17.628,17.666,17.547,17.666,350000.0
2009-10-08 00:12:00,17.576,17.653,17.511,17.653,550000.0
2009-10-08 00:13:00,17.57,17.638,17.506,17.506,550000.0
2009-10-08 00:14:00,17.506,17.639,17.49,17.603,350000.0
2009-10-08 00:15:00,17.59,17.663,17.553,17.626,350000.0
2009-10-08 00:16:00,17.596,17.652,17.534,17.534,400000.0
2009-10-08 00:17:00,17.538,17.655,17.484,17.556,350000.0
2009-10-08 00:18:00,17.652,17.671,17.571,17.671,250000.0
2009-10-08 00:19:00,17.644,17.682,17.596,17.644,400000.0
2009-10-08 00:20:00,17.527,17.688,17.527,17.652,850000.0
2009-10-08 00:21:00,17.64,17.697,17.567,17.588,500000.0
2009-10-08 00:23:00,17.653,17.661,17.548,17.633,400000.0
2009-10-08 00:24:00,17.628,17.664,17.572,17.647,500000.0
2009-10-08 00:25:00,17.602,17.63,17.486,17.618,550000.0
2009-10-08 00:26:00,17.64,17.649,17.569,17.569,400000.0
2009-10-08 00:27:00,17.614,17.614,17.487,17.487,300000.0
2009-10-08 00:28:00,17.497,17.611,17.475,17.581,350000.0
2009-10-08 00:29:00,17.473,17.595,17.442,17.524,400000.0
2009-10-08 00:30:00,17.534,17.677,17.534,17.645,250000.0
2009-10-08 00:31:00,17.556,17.653,17.513,17.568,550000.0
2009-10-08 00:32:00,17.586,17.593,17.49,17.567,300000.0
2009-10-08 00:33:00,17.623,17.623,17.489,17.577,500000.0
2009-10-08 00:34:00,17.511,17.641,17.511,17.628,300000.0
2009-10-08 00:35:00,17.613,17.613,17.486,17.598,450000.0
2009-10-08 00:36:00,17.507,17.607,17.492,17.554,450000.0
2009-10-08 00:37:00,17.604,17.613,17.539,17.59,250000.0
2009-10-08 00:38:00,17.618,17.632,17.517,17.602,500000.0
2009-10-08 00:39:00,17.576,17.614,17.474,17.474,350000.0
2009-10-08 00:40:00,17.641,17.683,17.494,17.621,1300000.0
2009-10-08 00:41:00,17.535,17.616,17.527,17.574,350000.0
2009-10-08 00:42:00,17.61,17.614,17.468,17.594,450000.0
2009-10-08 00:43:00,17.448,17.594,17.448,17.594,500000.0
2009-10-08 00:44:00,17.54,17.62,17.535,17.62,250000.0
2009-10-08 00:45:00,17.619,17.62,17.51,17.515,350000.0
2009-10-08 00:46:00,17.609,17.631,17.506,17.596,250000.0
2009-10-08 00:47:00,17.619,17.669,17.501,17.501,400000.0
2009-10-08 00:48:00,17.622,17.622,17.453,17.529,450000.0
2009-10-08 00:49:00,17.632,17.669,17.524,17.631,550000.0
2009-10-08 00:50:00,17.652,17.671,17.539,17.539,350000.0
2009-10-08 00:51:00,17.616,17.646,17.514,17.524,600000.0
2009-10-08 00:52:00,17.597,17.651,17.5,17.651,350000.0
2009-10-08 00:53:00,17.64,17.64,17.542,17.625,300000.0
2009-10-08 00:54:00,17.629,17.634,17.542,17.542,400000.0
2009-10-08 00:55:00,17.552,17.687,17.552,17.578,400000.0
2009-10-08 00:56:00,17.62,17.622,17.533,17.622,550000.0
2009-10-08 00:57:00,17.683,17.683,17.56,17.597,400000.0
2009-10-08 00:58:00,17.575,17.686,17.539,17.539,400000.0
2009-10-08 01:00:00,17.645,17.674,17.531,17.632,1050000.0
2009-10-08 01:01:00,17.626,17.627,17.509,17.627,300000.0
2009-10-08 01:02:00,17.59,17.632,17.507,17.584,750000.0
2009-10-08 01:03:00,17.566,17.611,17.465,17.611,350000.0
2009-10-08 01:04:00,17.644,17.658,17.544,17.643,350000.0
2009-10-08 01:05:00,17.599,17.686,17.544,17.551,600000.0
2009-10-08 01:06:00,17.633,17.636,17.525,17.612,750000.0
2009-10-08 01:08:00,17.552,17.669,17.552,17.64,400000.0
2009-10-08 01:09:00,17.505,17.63,17.505,17.519,350000.0
2009-10-08 01:10:00,17.53,17.606,17.473,17.537,650000.0
2009-10-08 01:11:00,17.618,17.618,17.507,17.507,400000.0
2009-10-08 01:12:00,17.641,17.641,17.5,17.592,400000.0
2009-10-08 01:13:00,17.534,17.653,17.533,17.533,400000.0
2009-10-08 01:14:00,17.659,17.664,17.626,17.661,350000.0
2009-10-08 01:15:00,17.53,17.691,17.53,17.664,350000.0
2009-10-08 01:16:00,17.547,17.624,17.476,17.544,500000.0
2009-10-08 01:17:00,17.546,17.718,17.546,17.605,1050000.0
2009-10-08 01:18:00,17.653,17.653,17.489,17.55,400000.0
2009-10-08 01:19:00,17.637,17.653,17.567,17.567,350000.0
2009-10-08 01:20:00,17.598,17.631,17.521,17.631,750000.0
2009-10-08 01:21:00,17.639,17.643,17.524,17.643,350000.0
2009-10-08 01:22:00,17.638,17.673,17.533,17.533,550000.0
2009-10-08 01:23:00,17.616,17.66,17.527,17.527,450000.0
2009-10-08 01:24:00,17.616,17.649,17.519,17.649,400000.0
2009-10-08 01:25:00,17.571,17.714,17.571,17.654,200000.0
2009-10-08 01:26:00,17.584,17.67,17.551,17.604,350000.0
2009-10-08 01:27:00,17.651,17.651,17.535,17.65,550000.0
2009-10-08 01:28:00,17.618,17.664,17.535,17.632,400000.0
2009-10-08 01:29:00,17.631,17.671,17.54,17.626,400000.0
2009-10-08 01:30:00,17.642,17.642,17.517,17.609,600000.0
2009-10-08 01:31:00,17.653,17.653,17.538,17.6,400000.0
2009-10-08 01:32:00,17.64,17.64,17.528,17.611,550000.0
2009-10-08 01:33:00,17.645,17.682,17.598,17.623,650000.0
2009-10-08 01:34:00,17.532,17.642,17.532,17.642,400000.0
2009-10-08 01:35:00,17.579,17.672,17.543,17.543,550000.0
2009-10-08 01:36:00,17.625,17.706,17.574,17.595,750000.0
2009-10-08 01:37:00,17.607,17.647,17.525,17.644,450000.0
2009-10-08 01:38:00,17.61,17.666,17.525,17.666,350000.0
2009-10-08 01:39:00,17.637,17.687,17.557,17.685,800000.0
2009-10-08 01:40:00,17.637,17.685,17.603,17.62,700000.0
2009-10-08 01:42:00,17.641,17.68,17.581,17.603,550000.0
2009-10-08 01:43:00,17.664,17.698,17.572,17.651,700000.0
2009-10-08 01:44:00,17.56,17.684,17.53,17.658,700000.0
2009-10-08 01:45:00,17.536,17.703,17.536,17.653,800000.0
2009-10-08 01:46:00,17.68,17.703,17.565,17.688,900000.0
2009-10-08 01:48:00,17.624,17.624,17.549,17.552,400000.0
2009-10-08 01:49:00,17.634,17.663,17.552,17.663,550000.0
2009-10-08 01:50:00,17.648,17.687,17.57,17.657,500000.0
2009-10-08 01:51:00,17.66,17.66,17.66,17.66,50000.0
2009-10-08 01:52:00,17.625,17.65,17.548,17.625,400000.0
2009-10-08 01:54:00,17.615,17.66,17.543,17.632,500000.0
2009-10-08 01:55:00,17.619,17.647,17.535,17.629,600000.0
2009-10-08 01:56:00,17.628,17.672,17.576,17.576,450000.0
2009-10-08 01:57:00,17.624,17.684,17.54,17.54,650000.0
2009-10-08 01:58:00,17.641,17.683,17.594,17.662,500000.0
2009-10-08 01:59:00,17.661,17.677,17.524,17.63,350000.0
2009-10-08 02:00:00,17.69,17.7,17.67,17.7,350000.0
2009-10-08 02:01:00,17.633,17.715,17.576,17.576,350000.0
2009-10-08 02:02:00,17.626,17.679,17.596,17.679,150000.0
2009-10-08 02:03:00,17.57,17.688,17.566,17.686,400000.0
2009-10-08 02:04:00,17.67,17.67,17.521,17.571,400000.0
2009-10-08 02:05:00,17.606,17.702,17.546,17.546,750000.0
2009-10-08 02:06:00,17.663,17.707,17.582,17.582,800000.0
2009-10-08 02:07:00,17.58,17.658,17.534,17.559,600000.0
2009-10-08 02:08:00,17.675,17.675,17.576,17.576,350000.0
2009-10-08 02:09:00,17.69,17.69,17.69,17.69,300000.0
2009-10-08 02:10:00,17.666,17.666,17.614,17.626,300000.0
2009-10-08 02:11:00,17.67,17.67,17.575,17.575,400000.0
2009-10-08 02:12:00,17.636,17.683,17.537,17.642,400000.0
2009-10-08 02:13:00,17.663,17.666,17.663,17.666,100000.0
2009-10-08 02:14:00,17.675,17.719,17.589,17.683,550000.0
2009-10-08 02:15:00,17.677,17.709,17.587,17.587,350000.0
2009-10-08 02:16:00,17.505,17.643,17.505,17.612,450000.0
2009-10-08 02:17:00,17.69,17.69,17.68,17.68,750000.0
2009-10-08 02:18:00,17.669,17.716,17.585,17.586,750000.0
2009-10-08 02:19:00,17.643,17.683,17.577,17.673,500000.0
2009-10-08 02:20:00,17.605,17.645,17.507,17.645,500000.0
2009-10-08 02:21:00,17.659,17.67,17.58,17.646,500000.0
2009-10-08 02:23:00,17.565,17.673,17.535,17.673,350000.0
2009-10-08 02:24:00,17.647,17.653,17.499,17.568,500000.0
2009-10-08 02:25:00,17.664,17.682,17.519,17.623,450000.0
2009-10-08 02:26:00,17.642,17.656,17.543,17.64,400000.0
2009-10-08 02:27:00,17.654,17.679,17.551,17.664,750000.0
2009-10-08 02:28:00,17.547,17.687,17.547,17.687,450000.0
2009-10-08 02:29:00,17.62,17.624,17.474,17.604,1400000.0
2009-10-08 02:30:00,17.497,17.694,17.497,17.665,550000.0
2009-10-08 02:31:00,17.665,17.733,17.565,17.589,950000.0
2009-10-08 02:32:00,17.642,17.666,17.529,17.666,1100000.0
2009-10-08 02:33:00,17.659,17.718,17.565,17.664,550000.0
2009-10-08 02:34:00,17.558,17.66,17.558,17.595,350000.0
2009-10-08 02:35:00,17.558,17.672,17.525,17.672,550000.0
2009-10-08 02:36:00,17.564,17.661,17.504,17.563,550000.0
2009-10-08 02:37:00,17.679,17.685,17.555,17.596,400000.0
2009-10-08 02:38:00,17.593,17.667,17.53,17.644,400000.0
2009-10-08 02:39:00,17.532,17.658,17.532,17.632,350000.0
2009-10-08 02:40:00,17.666,17.666,17.527,17.624,350000.0
2009-10-08 02:41:00,17.57,17.682,17.541,17.636,800000.0
2009-10-08 02:42:00,17.563,17.707,17.563,17.641,550000.0
2009-10-08 02:43:00,17.654,17.75,17.627,17.74,500000.0
2009-10-08 02:44:00,17.703,17.75,17.661,17.75,200000.0
2009-10-08 02:45:00,17.643,17.795,17.643,17.752,550000.0
2009-10-08 02:46:00,17.75,17.77,17.671,17.74,750000.0
2009-10-08 02:47:00,17.669,17.737,17.649,17.73,350000.0
2009-10-08 02:48:00,17.756,17.761,17.616,17.616,900000.0
2009-10-08 02:49:00,17.748,17.762,17.624,17.754,700000.0
2009-10-08 02:50:00,17.633,17.752,17.601,17.707,750000.0
2009-10-08 02:51:00,17.731,17.735,17.616,17.707,700000.0
2009-10-08 02:52:00,17.765,17.783,17.67,17.763,450000.0
2009-10-08 02:53:00,17.764,17.794,17.637,17.637,550000.0
2009-10-08 02:54:00,17.749,17.749,17.649,17.733,250000.0
2009-10-08 02:55:00,17.638,17.795,17.638,17.727,700000.0
2009-10-08 02:56:00,17.732,17.761,17.628,17.731,1200000.0
2009-10-08 02:57:00,17.746,17.749,17.66,17.749,500000.0
2009-10-08 02:58:00,17.741,17.762,17.653,17.762,900000.0
2009-10-08 02:59:00,17.714,17.811,17.636,17.641,1200000.0
2009-10-08 03:00:00,17.657,17.75,17.604,17.749,350000.0
2009-10-08 03:01:00,17.752,17.78,17.665,17.727,550000.0
2009-10-08 03:02:00,17.627,17.752,17.627,17.74,300000.0
2009-10-08 03:03:00,17.632,17.772,17.632,17.762,350000.0
2009-10-08 03:04:00,17.776,17.776,17.682,17.756,300000.0
2009-10-08 03:05:00,17.702,17.77,17.641,17.755,500000.0
2009-10-08 03:06:00,17.666,17.698,17.641,17.641,150000.0
2009-10-08 03:07:00,17.736,17.799,17.651,17.695,550000.0
2009-10-08 03:08:00,17.654,17.791,17.651,17.732,350000.0
2009-10-08 03:09:00,17.652,17.761,17.652,17.726,500000.0
2009-10-08 03:10:00,17.714,17.714,17.708,17.708,100000.0
2009-10-08 03:11:00,17.758,17.758,17.607,17.616,550000.0
2009-10-08 03:12:00,17.743,17.79,17.679,17.744,400000.0
2009-10-08 03:13:00,17.647,17.783,17.647,17.679,550000.0
2009-10-08 03:14:00,17.665,17.748,17.609,17.697,300000.0
2009-10-08 03:15:00,17.745,17.762,17.672,17.699,400000.0
2009-10-08 03:16:00,17.689,17.777,17.636,17.686,500000.0
2009-10-08 03:17:00,17.719,17.83,17.667,17.83,400000.0
2009-10-08 03:18:00,17.742,17.848,17.742,17.848,250000.0
2009-10-08 03:19:00,17.739,17.822,17.68,17.77,600000.0
2009-10-08 03:20:00,17.828,17.85,17.792,17.832,400000.0
2009-10-08 03:21:00,17.829,17.853,17.751,17.842,400000.0
2009-10-08 03:22:00,17.829,17.829,17.688,17.826,500000.0
2009-10-08 03:23:00,17.788,17.788,17.715,17.715,250000.0
2009-10-08 03:24:00,17.807,17.835,17.722,17.804,350000.0
2009-10-08 03:25:00,17.81,17.855,17.687,17.821,350000.0
2009-10-08 03:26:00,17.805,17.831,17.7,17.7,500000.0
2009-10-08 03:27:00,17.753,17.827,17.692,17.784,350000.0
2009-10-08 03:28:00,17.738,17.828,17.665,17.713,500000.0
2009-10-08 03:29:00,17.716,17.793,17.675,17.787,700000.0
2009-10-08 03:30:00,17.799,17.814,17.73,17.81,450000.0
2009-10-08 03:31:00,17.698,17.824,17.685,17.729,550000.0
2009-10-08 03:32:00,17.832,17.832,17.678,17.776,400000.0
2009-10-08 03:33:00,17.698,17.81,17.668,17.727,350000.0
2009-10-08 03:34:00,17.785,17.819,17.657,17.687,550000.0
2009-10-08 03:35:00,17.812,17.815,17.698,17.721,400000.0
2009-10-08 03:36:00,17.808,17.816,17.785,17.816,150000.0
2009-10-08 03:37:00,17.714,17.738,17.683,17.738,350000.0
2009-10-08 03:38:00,17.734,17.748,17.691,17.748,250000.0
2009-10-08 03:39:00,17.73,17.835,17.704,17.768,500000.0
2009-10-08 03:40:00,17.742,17.835,17.702,17.76,450000.0
2009-10-08 03:41:00,17.757,17.834,17.719,17.752,350000.0
2009-10-08 03:42:00,17.677,17.819,17.674,17.793,400000.0
2009-10-08 03:43:00,17.781,17.831,17.693,17.77,400000.0
2009-10-08 03:44:00,17.826,17.826,17.72,17.72,250000.0
2009-10-08 03:45:00,17.827,17.836,17.703,17.809,450000.0
2009-10-08 03:46:00,17.798,17.836,17.731,17.731,450000.0
2009-10-08 03:47:00,17.823,17.827,17.703,17.713,400000.0
2009-10-08 03:48:00,17.708,17.832,17.708,17.819,400000.0
2009-10-08 03:49:00,17.726,17.834,17.726,17.762,400000.0
2009-10-08 03:50:00,17.794,17.823,17.677,17.823,550000.0
2009-10-08 03:51:00,17.772,17.814,17.685,17.784,400000.0
2009-10-08 03:52:00,17.795,17.831,17.752,17.811,400000.0
2009-10-08 03:53:00,17.793,17.886,17.761,17.83,550000.0
2009-10-08 03:54:00,17.801,17.825,17.745,17.795,250000.0
2009-10-08 03:55:00,17.77,17.81,17.729,17.773,400000.0
2009-10-08 03:56:00,17.815,17.817,17.754,17.808,300000.0
2009-10-08 03:57:00,17.818,17.826,17.732,17.732,450000.0
2009-10-08 03:58:00,17.822,17.835,17.739,17.771,500000.0
2009-10-08 03:59:00,17.802,17.816,17.71,17.747,350000.0
2009-10-08 04:00:00,17.791,17.82,17.68,17.79,350000.0
2009-10-08 04:01:00,17.808,17.808,17.713,17.713,100000.0
2009-10-08 04:02:00,17.786,17.789,17.706,17.788,500000.0
2009-10-08 04:03:00,17.734,17.794,17.61,17.758,450000.0
2009-10-08 04:04:00,17.698,17.79,17.698,17.79,100000.0
2009-10-08 04:05:00,17.804,17.822,17.757,17.757,200000.0
2009-10-08 04:06:00,17.804,17.824,17.716,17.804,400000.0
2009-10-08 04:07:00,17.769,17.825,17.707,17.707,400000.0
2009-10-08 04:08:00,17.769,17.769,17.666,17.688,350000.0
2009-10-08 04:09:00,17.723,17.766,17.647,17.719,550000.0
2009-10-08 04:10:00,17.751,17.786,17.657,17.757,250000.0
2009-10-08 04:11:00,17.637,17.778,17.637,17.778,400000.0
2009-10-08 04:12:00,17.653,17.75,17.645,17.645,400000.0
2009-10-08 04:13:00,17.736,17.76,17.641,17.711,450000.0
2009-10-08 04:14:00,17.669,17.742,17.669,17.742,400000.0
2009-10-08 04:15:00,17.678,17.763,17.607,17.658,450000.0
2009-10-08 04:16:00,17.764,17.764,17.638,17.759,500000.0
2009-10-08 04:17:00,17.752,17.786,17.653,17.686,350000.0
2009-10-08 04:18:00,17.692,17.765,17.613,17.75,350000.0
2009-10-08 04:19:00,17.727,17.727,17.615,17.669,400000.0
2009-10-08 04:20:00,17.732,17.767,17.662,17.746,500000.0
2009-10-08 04:21:00,17.756,17.756,17.625,17.731,350000.0
2009-10-08 04:22:00,17.698,17.798,17.641,17.641,400000.0
2009-10-08 04:23:00,17.762,17.762,17.743,17.747,350000.0
2009-10-08 04:24:00,17.682,17.774,17.682,17.711,300000.0
2009-10-08 04:25:00,17.753,17.753,17.713,17.713,100000.0
2009-10-08 04:26:00,17.746,17.774,17.664,17.75,350000.0
2009-10-08 04:27:00,17.647,17.772,17.647,17.655,400000.0
2009-10-08 04:28:00,17.653,17.766,17.625,17.673,400000.0
2009-10-08 04:29:00,17.733,17.784,17.669,17.743,500000.0
2009-10-08 04:30:00,17.759,17.767,17.654,17.693,350000.0
2009-10-08 04:31:00,17.734,17.746,17.734,17.746,100000.0
2009-10-08 04:32:00,17.758,17.772,17.662,17.757,400000.0
2009-10-08 04:33:00,17.757,17.82,17.664,17.694,550000.0
2009-10-08 04:34:00,17.761,17.792,17.668,17.67,550000.0
2009-10-08 04:35:00,17.686,17.74,17.686,17.709,300000.0
2009-10-08 04:36:00,17.683,17.78,17.683,17.76,250000.0
2009-10-08 04:37:00,17.664,17.664,17.664,17.664,50000.0
2009-10-08 04:38:00,17.718,17.718,17.718,17.718,50000.0
2009-10-08 04:39:00,17.762,17.819,17.699,17.7,450000.0
2009-10-08 04:40:00,17.687,17.8,17.672,17.696,300000.0
2009-10-08 04:41:00,17.735,17.83,17.694,17.782,350000.0
2009-10-08 04:42:00,17.707,17.769,17.685,17.727,300000.0
2009-10-08 04:43:00,17.715,17.785,17.683,17.769,550000.0
2009-10-08 04:44:00,17.675,17.769,17.66,17.752,550000.0
2009-10-08 04:45:00,17.691,17.806,17.676,17.772,450000.0
2009-10-08 04:46:00,17.784,17.784,17.624,17.641,400000.0
2009-10-08 04:47:00,17.658,17.741,17.658,17.698,350000.0
2009-10-08 04:48:00,17.777,17.784,17.7,17.761,450000.0
2009-10-08 04:49:00,17.791,17.8,17.668,17.8,350000.0
2009-10-08 04:50:00,17.67,17.77,17.627,17.662,500000.0
2009-10-08 04:51:00,17.755,17.791,17.66,17.674,550000.0
2009-10-08 04:52:00,17.74,17.783,17.67,17.696,400000.0
2009-10-08 04:53:00,17.658,17.779,17.658,17.779,250000.0
2009-10-08 04:54:00,17.654,17.79,17.654,17.79,100000.0
2009-10-08 04:55:00,17.656,17.754,17.61,17.754,500000.0
2009-10-08 04:56:00,17.778,17.812,17.683,17.812,250000.0
2009-10-08 04:57:00,17.717,17.8,17.717,17.743,300000.0
2009-10-08 04:58:00,17.699,17.784,17.643,17.757,550000.0
2009-10-08 04:59:00,17.797,17.807,17.683,17.807,500000.0
2009-10-08 05:00:00,17.711,17.758,17.674,17.683,300000.0
2009-10-08 05:01:00,17.77,17.78,17.726,17.78,250000.0
2009-10-08 05:02:00,17.765,17.813,17.765,17.802,300000.0
2009-10-08 05:03:00,17.772,17.772,17.654,17.654,150000.0
2009-10-08 05:04:00,17.709,17.798,17.709,17.718,150000.0
2009-10-08 05:05:00,17.792,17.792,17.666,17.696,300000.0
2009-10-08 05:06:00,17.784,17.809,17.677,17.677,400000.0
2009-10-08 05:07:00,17.723,17.786,17.658,17.786,400000.0
2009-10-08 05:08:00,17.697,17.79,17.697,17.78,400000.0
2009-10-08 05:09:00,17.754,17.806,17.649,17.681,500000.0
2009-10-08 05:10:00,17.667,17.772,17.667,17.699,350000.0
2009-10-08 05:11:00,17.771,17.771,17.673,17.673,450000.0
2009-10-08 05:12:00,17.678,17.826,17.678,17.764,550000.0
2009-10-08 05:13:00,17.753,17.773,17.646,17.722,400000.0
2009-10-08 05:14:00,17.731,17.731,17.731,17.731,50000.0
2009-10-08 05:15:00,17.712,17.796,17.712,17.748,350000.0
2009-10-08 05:16:00,17.749,17.824,17.707,17.711,400000.0
2009-10-08 05:17:00,17.697,17.751,17.697,17.703,350000.0
2009-10-08 05:18:00,17.748,17.823,17.727,17.727,350000.0
2009-10-08 05:19:00,17.69,17.784,17.655,17.655,400000.0
2009-10-08 05:20:00,17.808,17.808,17.668,17.671,300000.0
2009-10-08 05:21:00,17.747,17.806,17.668,17.668,300000.0
2009-10-08 05:22:00,17.7,17.795,17.663,17.795,350000.0
2009-10-08 05:23:00,17.79,17.87,17.721,17.721,550000.0
2009-10-08 05:24:00,17.758,17.807,17.71,17.786,400000.0
2009-10-08 05:25:00,17.814,17.814,17.719,17.719,250000.0
2009-10-08 05:26:00,17.797,17.808,17.667,17.667,500000.0
2009-10-08 05:27:00,17.824,17.831,17.691,17.691,250000.0
2009-10-08 05:28:00,17.81,17.82,17.81,17.81,200000.0
2009-10-08 05:29:00,17.733,17.806,17.653,17.806,200000.0
2009-10-08 05:30:00,17.79,17.8,17.686,17.798,500000.0
2009-10-08 05:31:00,17.748,17.809,17.732,17.782,400000.0
2009-10-08 05:32:00,17.671,17.773,17.662,17.771,550000.0
2009-10-08 05:33:00,17.753,17.778,17.711,17.767,300000.0
2009-10-08 05:34:00,17.692,17.777,17.663,17.737,350000.0
2009-10-08 05:36:00,17.717,17.717,17.717,17.717,50000.0
2009-10-08 05:37:00,17.684,17.782,17.684,17.734,400000.0
2009-10-08 05:38:00,17.686,17.765,17.686,17.765,100000.0
2009-10-08 05:39:00,17.705,17.801,17.693,17.763,350000.0
2009-10-08 05:40:00,17.78,17.802,17.695,17.717,350000.0
2009-10-08 05:41:00,17.646,17.729,17.646,17.729,100000.0
2009-10-08 05:42:00,17.628,17.771,17.628,17.771,350000.0
2009-10-08 05:43:00,17.741,17.775,17.644,17.746,450000.0
2009-10-08 05:44:00,17.709,17.762,17.681,17.753,400000.0
2009-10-08 05:45:00,17.733,17.803,17.733,17.803,400000.0
2009-10-08 05:46:00,17.664,17.781,17.664,17.781,150000.0
2009-10-08 05:47:00,17.735,17.748,17.688,17.688,250000.0
2009-10-08 05:48:00,17.7,17.781,17.644,17.751,550000.0
2009-10-08 05:49:00,17.716,17.768,17.648,17.768,400000.0
2009-10-08 05:50:00,17.657,17.774,17.657,17.674,250000.0
2009-10-08 05:51:00,17.772,17.793,17.668,17.76,550000.0
2009-10-08 05:52:00,17.753,17.753,17.67,17.67,100000.0
2009-10-08 05:53:00,17.761,17.792,17.707,17.752,500000.0
2009-10-08 05:54:00,17.755,17.778,17.638,17.778,350000.0
2009-10-08 05:55:00,17.748,17.772,17.612,17.715,500000.0
2009-10-08 05:56:00,17.7,17.764,17.64,17.718,400000.0
2009-10-08 05:57:00,17.747,17.777,17.63,17.777,400000.0
2009-10-08 05:58:00,17.7,17.763,17.617,17.763,400000.0
2009-10-08 05:59:00,17.706,17.768,17.664,17.736,400000.0
2009-10-08 06:00:00,17.724,17.724,17.607,17.693,400000.0
2009-10-08 06:01:00,17.704,17.776,17.652,17.698,550000.0
2009-10-08 06:02:00,17.691,17.745,17.642,17.734,350000.0
2009-10-08 06:03:00,17.668,17.822,17.668,17.769,900000.0
2009-10-08 06:04:00,17.753,17.753,17.676,17.686,150000.0
2009-10-08 06:05:00,17.63,17.76,17.63,17.649,400000.0
2009-10-08 06:06:00,17.687,17.77,17.64,17.727,350000.0
2009-10-08 06:07:00,17.652,17.652,17.652,17.652,50000.0
2009-10-08 06:08:00,17.715,17.787,17.675,17.776,550000.0
2009-10-08 06:09:00,17.677,17.765,17.639,17.639,250000.0
2009-10-08 06:10:00,17.703,17.79,17.657,17.657,350000.0
2009-10-08 06:11:00,17.76,17.76,17.709,17.74,250000.0
2009-10-08 06:12:00,17.655,17.751,17.655,17.665,300000.0
2009-10-08 06:13:00,17.7,17.753,17.643,17.737,300000.0
2009-10-08 06:14:00,17.745,17.779,17.648,17.761,300000.0
2009-10-08 06:15:00,17.664,17.768,17.646,17.646,300000.0
2009-10-08 06:16:00,17.63,17.753,17.63,17.654,450000.0
2009-10-08 06:17:00,17.777,17.777,17.643,17.771,400000.0
2009-10-08 06:18:00,17.765,17.766,17.642,17.687,450000.0
2009-10-08 06:19:00,17.682,17.79,17.68,17.79,350000.0
2009-10-08 06:20:00,17.713,17.728,17.584,17.599,450000.0
2009-10-08 06:21:00,17.72,17.802,17.643,17.791,350000.0
2009-10-08 06:22:00,17.717,17.729,17.622,17.729,250000.0
2009-10-08 06:23:00,17.671,17.772,17.655,17.655,450000.0
2009-10-08 06:24:00,17.664,17.751,17.601,17.632,550000.0
2009-10-08 06:25:00,17.704,17.745,17.597,17.745,450000.0
2009-10-08 06:26:00,17.705,17.793,17.669,17.729,350000.0
2009-10-08 06:27:00,17.69,17.721,17.634,17.673,200000.0
2009-10-08 06:28:00,17.76,17.775,17.639,17.72,700000.0
2009-10-08 06:29:00,17.728,17.728,17.579,17.579,300000.0
2009-10-08 06:30:00,17.753,17.789,17.624,17.624,550000.0
2009-10-08 06:31:00,17.742,17.742,17.619,17.697,350000.0
2009-10-08 06:32:00,17.708,17.734,17.66,17.734,400000.0
2009-10-08 06:33:00,17.752,17.78,17.676,17.682,550000.0
2009-10-08 06:34:00,17.709,17.767,17.612,17.695,350000.0
2009-10-08 06:35:00,17.66,17.731,17.624,17.632,400000.0
2009-10-08 06:36:00,17.672,17.766,17.672,17.766,600000.0
2009-10-08 06:37:00,17.639,17.742,17.627,17.697,450000.0
2009-10-08 06:38:00,17.673,17.734,17.666,17.666,350000.0
2009-10-08 06:39:00,17.757,17.763,17.663,17.763,400000.0
2009-10-08 06:40:00,17.713,17.713,17.63,17.691,300000.0
2009-10-08 06:41:00,17.655,17.783,17.655,17.752,450000.0
2009-10-08 06:42:00,17.631,17.754,17.622,17.682,800000.0
2009-10-08 06:43:00,17.634,17.752,17.634,17.722,550000.0
2009-10-08 06:44:00,17.767,17.767,17.696,17.747,400000.0
2009-10-08 06:45:00,17.689,17.775,17.662,17.775,350000.0
2009-10-08 06:46:00,17.739,17.781,17.651,17.651,500000.0
2009-10-08 06:47:00,17.697,17.809,17.68,17.68,350000.0
2009-10-08 06:48:00,17.756,17.801,17.657,17.767,450000.0
2009-10-08 06:49:00,17.707,17.813,17.707,17.802,350000.0
2009-10-08 06:50:00,17.693,17.777,17.673,17.728,350000.0
2009-10-08 06:51:00,17.81,17.812,17.715,17.803,350000.0
2009-10-08 06:52:00,17.667,17.791,17.667,17.778,550000.0
2009-10-08 06:53:00,17.74,17.771,17.74,17.771,250000.0
2009-10-08 06:54:00,17.824,17.824,17.777,17.777,200000.0
2009-10-08 06:55:00,17.684,17.807,17.684,17.712,400000.0
2009-10-08 06:56:00,17.736,17.814,17.664,17.757,450000.0
2009-10-08 06:57:00,17.758,17.823,17.718,17.792,750000.0
2009-10-08 06:58:00,17.768,17.768,17.653,17.744,400000.0
2009-10-08 06:59:00,17.816,17.816,17.654,17.745,550000.0
2009-10-08 07:00:00,17.723,17.804,17.701,17.701,400000.0
2009-10-08 07:01:00,17.811,17.814,17.723,17.814,550000.0
2009-10-08 07:02:00,17.755,17.778,17.66,17.732,550000.0
2009-10-08 07:03:00,17.722,17.722,17.681,17.681,100000.0
2009-10-08 07:04:00,17.696,17.788,17.685,17.685,400000.0
2009-10-08 07:05:00,17.725,17.797,17.682,17.709,500000.0
2009-10-08 07:06:00,17.784,17.784,17.732,17.764,250000.0
2009-10-08 07:07:00,17.753,17.827,17.71,17.71,400000.0
2009-10-08 07:08:00,17.764,17.809,17.72,17.809,350000.0
2009-10-08 07:09:00,17.761,17.773,17.702,17.772,350000.0
2009-10-08 07:10:00,17.715,17.823,17.653,17.67,1000000.0
2009-10-08 07:11:00,17.839,17.839,17.701,17.8,600000.0
2009-10-08 07:12:00,17.804,17.823,17.689,17.797,800000.0
2009-10-08 07:13:00,17.807,17.807,17.691,17.696,300000.0
2009-10-08 07:14:00,17.788,17.818,17.743,17.813,350000.0
2009-10-08 07:15:00,17.742,17.801,17.71,17.801,350000.0
2009-10-08 07:16:00,17.832,17.843,17.694,17.816,550000.0
2009-10-08 07:17:00,17.792,17.795,17.68,17.795,450000.0
2009-10-08 07:18:00,17.711,17.809,17.711,17.809,350000.0
2009-10-08 07:19:00,17.771,17.791,17.702,17.762,400000.0
2009-10-08 07:20:00,17.665,17.751,17.653,17.653,400000.0
2009-10-08 07:21:00,17.774,17.8,17.72,17.8,350000.0
2009-10-08 07:22:00,17.734,17.838,17.697,17.791,400000.0
2009-10-08 07:23:00,17.725,17.777,17.721,17.721,400000.0
2009-10-08 07:24:00,17.725,17.805,17.663,17.735,450000.0
2009-10-08 07:25:00,17.729,17.801,17.677,17.801,350000.0
2009-10-08 07:26:00,17.804,17.815,17.686,17.686,400000.0
2009-10-08 07:27:00,17.779,17.802,17.676,17.676,550000.0
2009-10-08 07:28:00,17.779,17.804,17.661,17.784,350000.0
2009-10-08 07:29:00,17.748,17.775,17.674,17.71,350000.0
2009-10-08 07:30:00,17.742,17.793,17.63,17.669,450000.0
2009-10-08 07:31:00,17.783,17.783,17.656,17.656,450000.0
2009-10-08 07:32:00,17.704,17.793,17.658,17.771,400000.0
2009-10-08 07:33:00,17.726,17.819,17.657,17.657,450000.0
2009-10-08 07:34:00,17.754,17.799,17.668,17.668,500000.0
2009-10-08 07:35:00,17.767,17.767,17.639,17.677,350000.0
2009-10-08 07:36:00,17.707,17.745,17.634,17.718,600000.0
2009-10-08 07:37:00,17.687,17.745,17.64,17.742,400000.0
2009-10-08 07:38:00,17.741,17.741,17.638,17.686,350000.0
2009-10-08 07:39:00,17.696,17.761,17.656,17.744,450000.0
2009-10-08 07:40:00,17.735,17.809,17.684,17.684,550000.0
2009-10-08 07:41:00,17.707,17.832,17.664,17.792,500000.0
2009-10-08 07:42:00,17.648,17.766,17.634,17.737,350000.0
2009-10-08 07:43:00,17.799,17.799,17.662,17.763,400000.0
2009-10-08 07:44:00,17.734,17.817,17.692,17.692,600000.0
2009-10-08 07:45:00,17.676,17.817,17.672,17.781,1000000.0
2009-10-08 07:46:00,17.726,17.745,17.677,17.726,450000.0
2009-10-08 07:47:00,17.704,17.748,17.64,17.737,450000.0
2009-10-08 07:48:00,17.758,17.768,17.65,17.702,800000.0
2009-10-08 07:49:00,17.656,17.753,17.656,17.741,500000.0
2009-10-08 07:50:00,17.677,17.787,17.656,17.775,900000.0
2009-10-08 07:51:00,17.706,17.727,17.628,17.628,350000.0
2009-10-08 07:52:00,17.68,17.781,17.651,17.695,800000.0
2009-10-08 07:53:00,17.67,17.87,17.67,17.685,850000.0
2009-10-08 07:54:00,17.747,17.813,17.712,17.777,500000.0
2009-10-08 07:55:00,17.731,17.824,17.708,17.708,500000.0
2009-10-08 07:56:00,17.75,17.798,17.64,17.695,800000.0
2009-10-08 07:57:00,17.696,17.778,17.669,17.764,600000.0
2009-10-08 07:58:00,17.692,17.775,17.657,17.698,850000.0
2009-10-08 07:59:00,17.739,17.784,17.661,17.764,650000.0
2009-10-08 08:00:00,17.755,17.78,17.664,17.671,550000.0
2009-10-08 08:01:00,17.757,17.795,17.66,17.78,350000.0
2009-10-08 08:02:00,17.777,17.778,17.677,17.684,450000.0
2009-10-08 08:03:00,17.719,17.789,17.68,17.757,400000.0
2009-10-08 08:04:00,17.74,17.827,17.696,17.727,400000.0
2009-10-08 08:05:00,17.701,17.789,17.658,17.658,400000.0
2009-10-08 08:06:00,17.775,17.788,17.668,17.788,500000.0
2009-10-08 08:07:00,17.718,17.79,17.662,17.697,550000.0
2009-10-08 08:08:00,17.728,17.811,17.673,17.708,400000.0
2009-10-08 08:09:00,17.7,17.806,17.651,17.688,800000.0
2009-10-08 08:10:00,17.688,17.774,17.667,17.771,350000.0
2009-10-08 08:11:00,17.699,17.765,17.658,17.765,500000.0
2009-10-08 08:12:00,17.687,17.814,17.687,17.7,350000.0
2009-10-08 08:13:00,17.701,17.833,17.698,17.794,550000.0
2009-10-08 08:14:00,17.765,17.824,17.675,17.675,500000.0
2009-10-08 08:15:00,17.789,17.826,17.673,17.793,550000.0
2009-10-08 08:16:00,17.757,17.757,17.653,17.653,350000.0
2009-10-08 08:17:00,17.692,17.79,17.655,17.672,500000.0
2009-10-08 08:18:00,17.779,17.788,17.686,17.752,350000.0
2009-10-08 08:19:00,17.711,17.772,17.648,17.648,700000.0
2009-10-08 08:20:00,17.718,17.81,17.692,17.694,500000.0
2009-10-08 08:21:00,17.656,17.762,17.655,17.762,450000.0
2009-10-08 08:22:00,17.737,17.775,17.659,17.659,500000.0
2009-10-08 08:23:00,17.782,17.782,17.66,17.736,550000.0
2009-10-08 08:24:00,17.691,17.744,17.649,17.665,400000.0
2009-10-08 08:25:00,17.696,17.827,17.678,17.717,650000.0
2009-10-08 08:26:00,17.783,17.792,17.669,17.752,400000.0
2009-10-08 08:27:00,17.759,17.791,17.688,17.688,350000.0
2009-10-08 08:28:00,17.708,17.769,17.647,17.663,600000.0
2009-10-08 08:29:00,17.736,17.772,17.643,17.739,750000.0
2009-10-08 08:30:00,17.691,17.795,17.681,17.714,400000.0
2009-10-08 08:31:00,17.682,17.773,17.678,17.678,500000.0
2009-10-08 08:32:00,17.697,17.789,17.657,17.695,500000.0
2009-10-08 08:33:00,17.699,17.758,17.641,17.677,500000.0
2009-10-08 08:34:00,17.715,17.774,17.653,17.665,350000.0
2009-10-08 08:35:00,17.754,17.754,17.6,17.699,550000.0
2009-10-08 08:36:00,17.634,17.79,17.634,17.704,400000.0
2009-10-08 08:37:00,17.671,17.775,17.67,17.692,350000.0
2009-10-08 08:38:00,17.784,17.784,17.684,17.743,400000.0
2009-10-08 08:39:00,17.724,17.742,17.713,17.725,350000.0
2009-10-08 08:40:00,17.748,17.778,17.668,17.714,350000.0
2009-10-08 08:41:00,17.771,17.771,17.665,17.665,350000.0
2009-10-08 08:42:00,17.769,17.823,17.691,17.693,550000.0
2009-10-08 08:43:00,17.679,17.798,17.679,17.798,350000.0
2009-10-08 08:44:00,17.705,17.768,17.656,17.707,550000.0
2009-10-08 08:45:00,17.781,17.84,17.694,17.815,550000.0
2009-10-08 08:46:00,17.765,17.811,17.654,17.684,600000.0
2009-10-08 08:47:00,17.725,17.791,17.706,17.783,350000.0
2009-10-08 08:48:00,17.819,17.846,17.736,17.846,550000.0
2009-10-08 08:49:00,17.754,17.798,17.677,17.798,650000.0
2009-10-08 08:50:00,17.772,17.826,17.703,17.795,500000.0
2009-10-08 08:51:00,17.684,17.776,17.684,17.776,100000.0
2009-10-08 08:52:00,17.819,17.819,17.705,17.749,400000.0
2009-10-08 08:53:00,17.799,17.799,17.69,17.791,400000.0
2009-10-08 08:54:00,17.688,17.825,17.688,17.745,450000.0
2009-10-08 08:55:00,17.725,17.799,17.668,17.768,450000.0
2009-10-08 08:56:00,17.727,17.817,17.718,17.815,350000.0
2009-10-08 08:57:00,17.82,17.82,17.686,17.686,400000.0
2009-10-08 08:58:00,17.816,17.833,17.691,17.814,450000.0
2009-10-08 08:59:00,17.803,17.803,17.719,17.735,350000.0
2009-10-08 09:00:00,17.756,17.865,17.756,17.791,600000.0
2009-10-08 09:01:00,17.823,17.869,17.777,17.803,400000.0
2009-10-08 09:02:00,17.752,17.881,17.744,17.826,700000.0
2009-10-08 09:03:00,17.857,17.857,17.768,17.804,250000.0
2009-10-08 09:04:00,17.803,17.841,17.711,17.711,350000.0
2009-10-08 09:05:00,17.87,17.943,17.786,17.786,750000.0
2009-10-08 09:06:00,17.729,17.871,17.729,17.806,550000.0
2009-10-08 09:07:00,17.745,17.854,17.732,17.762,500000.0
2009-10-08 09:08:00,17.848,17.849,17.732,17.826,550000.0
2009-10-08 09:09:00,17.802,17.865,17.723,17.842,950000.0
2009-10-08 09:10:00,17.762,17.829,17.658,17.75,450000.0
2009-10-08 09:11:00,17.829,17.875,17.726,17.726,550000.0
2009-10-08 09:12:00,17.677,17.792,17.631,17.753,650000.0
2009-10-08 09:13:00,17.685,17.823,17.685,17.81,500000.0
2009-10-08 09:14:00,17.749,17.813,17.689,17.813,350000.0
2009-10-08 09:15:00,17.79,17.836,17.709,17.724,400000.0
2009-10-08 09:16:00,17.828,17.828,17.703,17.717,450000.0
2009-10-08 09:17:00,17.713,17.805,17.655,17.805,400000.0
2009-10-08 09:18:00,17.711,17.842,17.658,17.658,400000.0
2009-10-08 09:19:00,17.689,17.8,17.642,17.773,600000.0
2009-10-08 09:20:00,17.781,17.803,17.666,17.766,650000.0
2009-10-08 09:21:00,17.701,17.751,17.641,17.705,600000.0
2009-10-08 09:22:00,17.799,17.799,17.682,17.748,600000.0
2009-10-08 09:23:00,17.745,17.783,17.65,17.7,600000.0
2009-10-08 09:24:00,17.734,17.793,17.687,17.757,550000.0
2009-10-08 09:25:00,17.644,17.79,17.644,17.735,550000.0
2009-10-08 09:26:00,17.741,17.793,17.667,17.692,600000.0
2009-10-08 09:27:00,17.677,17.725,17.641,17.655,300000.0
2009-10-08 09:28:00,17.662,17.762,17.662,17.668,350000.0
2009-10-08 09:29:00,17.724,17.83,17.684,17.779,450000.0
2009-10-08 09:30:00,17.704,17.773,17.684,17.712,700000.0
2009-10-08 09:31:00,17.694,17.797,17.667,17.669,450000.0
2009-10-08 09:32:00,17.8,17.8,17.723,17.776,350000.0
2009-10-08 09:33:00,17.77,17.8,17.665,17.78,400000.0
2009-10-08 09:34:00,17.797,17.797,17.659,17.699,650000.0
2009-10-08 09:35:00,17.66,17.798,17.66,17.761,550000.0
2009-10-08 09:36:00,17.656,17.792,17.656,17.779,400000.0
2009-10-08 09:37:00,17.753,17.813,17.692,17.692,350000.0
2009-10-08 09:38:00,17.735,17.82,17.68,17.82,400000.0
2009-10-08 09:39:00,17.728,17.825,17.709,17.733,700000.0
2009-10-08 09:40:00,17.679,17.826,17.679,17.679,400000.0
2009-10-08 09:41:00,17.758,17.773,17.646,17.646,400000.0
2009-10-08 09:42:00,17.657,17.785,17.657,17.663,350000.0
2009-10-08 09:43:00,17.669,17.778,17.648,17.727,450000.0
2009-10-08 09:44:00,17.733,17.781,17.708,17.726,600000.0
2009-10-08 09:45:00,17.655,17.785,17.655,17.742,650000.0
2009-10-08 09:46:00,17.677,17.801,17.648,17.697,650000.0
2009-10-08 09:47:00,17.7,17.775,17.679,17.679,400000.0
2009-10-08 09:48:00,17.801,17.814,17.674,17.746,650000.0
2009-10-08 09:49:00,17.672,17.819,17.656,17.757,650000.0
2009-10-08 09:50:00,17.775,17.819,17.706,17.816,450000.0
2009-10-08 09:51:00,17.772,17.806,17.677,17.753,400000.0
2009-10-08 09:52:00,17.738,17.803,17.681,17.783,450000.0
2009-10-08 09:53:00,17.757,17.792,17.633,17.714,500000.0
2009-10-08 09:54:00,17.742,17.789,17.65,17.708,450000.0
2009-10-08 09:55:00,17.767,17.825,17.703,17.759,600000.0
2009-10-08 09:56:00,17.67,17.807,17.655,17.726,550000.0
2009-10-08 09:57:00,17.726,17.831,17.703,17.79,750000.0
2009-10-08 09:58:00,17.771,17.778,17.676,17.719,350000.0
2009-10-08 09:59:00,17.661,17.824,17.661,17.708,650000.0
2009-10-08 10:00:00,17.665,17.774,17.644,17.708,600000.0
2009-10-08 10:01:00,17.715,17.736,17.641,17.641,350000.0
2009-10-08 10:02:00,17.765,17.765,17.636,17.72,400000.0
2009-10-08 10:03:00,17.645,17.776,17.628,17.749,600000.0
2009-10-08 10:04:00,17.715,17.752,17.624,17.752,400000.0
2009-10-08 10:05:00,17.702,17.748,17.646,17.698,450000.0
2009-10-08 10:06:00,17.583,17.739,17.583,17.614,700000.0
2009-10-08 10:07:00,17.712,17.743,17.617,17.726,450000.0
2009-10-08 10:08:00,17.707,17.749,17.62,17.631,500000.0
2009-10-08 10:09:00,17.707,17.762,17.628,17.71,600000.0
2009-10-08 10:10:00,17.627,17.729,17.603,17.689,600000.0
2009-10-08 10:11:00,17.647,17.694,17.59,17.633,400000.0
2009-10-08 10:12:00,17.657,17.788,17.643,17.736,500000.0
2009-10-08 10:13:00,17.639,17.723,17.58,17.723,750000.0
2009-10-08 10:14:00,17.661,17.741,17.661,17.741,400000.0
2009-10-08 10:15:00,17.602,17.709,17.602,17.689,350000.0
2009-10-08 10:16:00,17.737,17.769,17.626,17.741,500000.0
2009-10-08 10:17:00,17.634,17.737,17.634,17.642,350000.0
2009-10-08 10:18:00,17.642,17.727,17.557,17.65,550000.0
2009-10-08 10:19:00,17.728,17.728,17.557,17.708,450000.0
2009-10-08 10:20:00,17.663,17.71,17.627,17.65,550000.0
2009-10-08 10:21:00,17.633,17.798,17.633,17.728,650000.0
2009-10-08 10:22:00,17.714,17.746,17.64,17.71,400000.0
2009-10-08 10:23:00,17.698,17.701,17.601,17.602,550000.0
2009-10-08 10:24:00,17.617,17.758,17.614,17.614,450000.0
2009-10-08 10:25:00,17.641,17.714,17.597,17.7,500000.0
2009-10-08 10:26:00,17.638,17.749,17.638,17.728,350000.0
2009-10-08 10:27:00,17.681,17.735,17.612,17.612,400000.0
2009-10-08 10:28:00,17.647,17.762,17.643,17.691,350000.0
2009-10-08 10:29:00,17.728,17.773,17.634,17.734,500000.0
2009-10-08 10:30:00,17.67,17.717,17.653,17.653,350000.0
2009-10-08 10:31:00,17.647,17.769,17.642,17.728,450000.0
2009-10-08 10:32:00,17.753,17.753,17.589,17.589,400000.0
2009-10-08 10:33:00,17.71,17.712,17.593,17.701,550000.0
2009-10-08 10:34:00,17.741,17.741,17.561,17.643,700000.0
2009-10-08 10:35:00,17.728,17.767,17.66,17.743,350000.0
2009-10-08 10:36:00,17.616,17.771,17.604,17.744,450000.0
2009-10-08 10:37:00,17.703,17.708,17.583,17.651,500000.0
2009-10-08 10:38:00,17.637,17.753,17.637,17.657,400000.0
2009-10-08 10:39:00,17.639,17.746,17.594,17.594,400000.0
2009-10-08 10:40:00,17.648,17.743,17.608,17.647,400000.0
2009-10-08 10:41:00,17.747,17.747,17.597,17.689,350000.0
2009-10-08 10:42:00,17.661,17.74,17.641,17.74,400000.0
2009-10-08 10:43:00,17.708,17.729,17.608,17.657,550000.0
2009-10-08 10:44:00,17.667,17.736,17.611,17.708,550000.0
2009-10-08 10:45:00,17.612,17.739,17.612,17.709,350000.0
2009-10-08 10:46:00,17.64,17.747,17.633,17.664,550000.0
2009-10-08 10:47:00,17.7,17.742,17.615,17.737,450000.0
2009-10-08 10:48:00,17.718,17.73,17.63,17.721,450000.0
2009-10-08 10:49:00,17.707,17.721,17.598,17.705,500000.0
2009-10-08 10:50:00,17.693,17.732,17.635,17.636,450000.0
2009-10-08 10:51:00,17.687,17.743,17.582,17.743,450000.0
2009-10-08 10:52:00,17.673,17.73,17.602,17.698,500000.0
2009-10-08 10:53:00,17.709,17.729,17.607,17.708,450000.0
2009-10-08 10:54:00,17.721,17.725,17.636,17.662,550000.0
2009-10-08 10:55:00,17.635,17.78,17.635,17.78,350000.0
2009-10-08 10:56:00,17.733,17.773,17.719,17.77,450000.0
2009-10-08 10:57:00,17.664,17.775,17.645,17.728,350000.0
2009-10-08 10:58:00,17.781,17.781,17.64,17.665,350000.0
2009-10-08 10:59:00,17.73,17.73,17.593,17.593,450000.0
2009-10-08 11:00:00,17.667,17.742,17.605,17.651,350000.0
2009-10-08 11:01:00,17.708,17.804,17.663,17.769,600000.0
2009-10-08 11:02:00,17.66,17.761,17.618,17.712,350000.0
2009-10-08 11:03:00,17.698,17.816,17.674,17.769,550000.0
2009-10-08 11:04:00,17.734,17.734,17.626,17.717,600000.0
2009-10-08 11:05:00,17.655,17.761,17.655,17.729,500000.0
2009-10-08 11:06:00,17.758,17.758,17.631,17.755,500000.0
2009-10-08 11:07:00,17.66,17.768,17.634,17.681,450000.0
2009-10-08 11:08:00,17.722,17.777,17.672,17.692,400000.0
2009-10-08 11:09:00,17.65,17.712,17.623,17.712,400000.0
2009-10-08 11:10:00,17.625,17.708,17.59,17.59,400000.0
2009-10-08 11:11:00,17.606,17.739,17.606,17.702,350000.0
2009-10-08 11:12:00,17.68,17.724,17.645,17.717,450000.0
2009-10-08 11:13:00,17.754,17.754,17.628,17.711,400000.0
2009-10-08 11:14:00,17.628,17.748,17.605,17.67,550000.0
2009-10-08 11:15:00,17.634,17.706,17.592,17.592,350000.0
2009-10-08 11:16:00,17.609,17.735,17.602,17.617,350000.0
2009-10-08 11:17:00,17.708,17.729,17.619,17.636,450000.0
2009-10-08 11:18:00,17.752,17.752,17.638,17.728,400000.0
2009-10-08 11:19:00,17.604,17.715,17.551,17.715,550000.0
2009-10-08 11:20:00,17.638,17.741,17.638,17.728,400000.0
2009-10-08 11:21:00,17.627,17.712,17.624,17.712,550000.0
2009-10-08 11:22:00,17.654,17.725,17.616,17.616,350000.0
2009-10-08 11:23:00,17.647,17.73,17.586,17.617,500000.0
2009-10-08 11:24:00,17.645,17.74,17.629,17.629,450000.0
2009-10-08 11:25:00,17.647,17.716,17.594,17.716,400000.0
2009-10-08 11:26:00,17.71,17.73,17.629,17.68,600000.0
2009-10-08 11:27:00,17.634,17.757,17.634,17.669,500000.0
2009-10-08 11:28:00,17.709,17.748,17.624,17.624,350000.0
2009-10-08 11:29:00,17.724,17.753,17.642,17.642,550000.0
2009-10-08 11:30:00,17.655,17.75,17.655,17.665,450000.0
2009-10-08 11:31:00,17.647,17.739,17.628,17.657,450000.0
2009-10-08 11:32:00,17.64,17.772,17.64,17.671,400000.0
2009-10-08 11:33:00,17.65,17.729,17.644,17.659,500000.0
2009-10-08 11:34:00,17.676,17.706,17.608,17.692,400000.0
2009-10-08 11:35:00,17.608,17.747,17.608,17.673,350000.0
2009-10-08 11:36:00,17.675,17.695,17.548,17.574,550000.0
2009-10-08 11:37:00,17.699,17.762,17.64,17.696,350000.0
2009-10-08 11:38:00,17.662,17.769,17.609,17.609,500000.0
2009-10-08 11:39:00,17.713,17.747,17.608,17.682,400000.0
2009-10-08 11:40:00,17.653,17.741,17.653,17.705,550000.0
2009-10-08 11:41:00,17.703,17.784,17.636,17.655,550000.0
2009-10-08 11:42:00,17.674,17.677,17.543,17.567,500000.0
2009-10-08 11:43:00,17.628,17.72,17.603,17.627,450000.0
2009-10-08 11:44:00,17.695,17.712,17.61,17.698,500000.0
2009-10-08 11:45:00,17.647,17.745,17.644,17.74,450000.0
2009-10-08 11:46:00,17.72,17.745,17.605,17.728,500000.0
2009-10-08 11:47:00,17.667,17.747,17.604,17.747,450000.0
2009-10-08 11:48:00,17.707,17.763,17.627,17.627,350000.0
2009-10-08 11:49:00,17.627,17.732,17.598,17.598,400000.0
2009-10-08 11:50:00,17.648,17.713,17.59,17.713,350000.0
2009-10-08 11:51:00,17.686,17.712,17.611,17.62,400000.0
2009-10-08 11:52:00,17.592,17.777,17.592,17.728,500000.0
2009-10-08 11:53:00,17.713,17.756,17.624,17.746,500000.0
2009-10-08 11:54:00,17.743,17.747,17.613,17.663,400000.0
2009-10-08 11:55:00,17.672,17.737,17.622,17.737,350000.0
2009-10-08 11:56:00,17.632,17.732,17.59,17.689,450000.0
2009-10-08 11:57:00,17.672,17.7,17.598,17.61,550000.0
2009-10-08 11:58:00,17.608,17.73,17.605,17.73,350000.0
2009-10-08 11:59:00,17.601,17.692,17.58,17.58,350000.0
2009-10-08 12:00:00,17.711,17.725,17.61,17.725,550000.0
2009-10-08 12:01:00,17.692,17.731,17.592,17.592,750000.0
2009-10-08 12:02:00,17.702,17.702,17.577,17.63,500000.0
2009-10-08 12:03:00,17.667,17.726,17.59,17.626,500000.0
2009-10-08 12:04:00,17.641,17.692,17.604,17.638,400000.0
2009-10-08 12:05:00,17.727,17.735,17.626,17.626,350000.0
2009-10-08 12:06:00,17.693,17.693,17.59,17.68,500000.0
2009-10-08 12:07:00,17.648,17.718,17.601,17.707,450000.0
2009-10-08 12:08:00,17.652,17.755,17.652,17.713,550000.0
2009-10-08 12:09:00,17.623,17.717,17.623,17.696,500000.0
2009-10-08 12:10:00,17.717,17.739,17.64,17.686,400000.0
2009-10-08 12:11:00,17.634,17.727,17.607,17.631,550000.0
2009-10-08 12:12:00,17.605,17.741,17.605,17.633,350000.0
2009-10-08 12:13:00,17.762,17.766,17.615,17.713,400000.0
2009-10-08 12:14:00,17.683,17.753,17.625,17.753,350000.0
2009-10-08 12:15:00,17.677,17.711,17.656,17.666,400000.0
2009-10-08 12:16:00,17.659,17.732,17.631,17.631,500000.0
2009-10-08 12:17:00,17.641,17.756,17.638,17.715,400000.0
2009-10-08 12:18:00,17.634,17.739,17.619,17.619,500000.0
2009-10-08 12:19:00,17.722,17.779,17.661,17.673,500000.0
2009-10-08 12:20:00,17.629,17.773,17.629,17.73,550000.0
2009-10-08 12:21:00,17.762,17.779,17.649,17.741,600000.0
2009-10-08 12:22:00,17.698,17.755,17.63,17.63,550000.0
2009-10-08 12:23:00,17.665,17.737,17.643,17.643,650000.0
2009-10-08 12:24:00,17.728,17.759,17.651,17.741,600000.0
2009-10-08 12:25:00,17.755,17.755,17.613,17.613,350000.0
2009-10-08 12:26:00,17.742,17.742,17.62,17.669,400000.0
2009-10-08 12:27:00,17.702,17.737,17.608,17.714,350000.0
2009-10-08 12:28:00,17.63,17.749,17.63,17.643,550000.0
2009-10-08 12:29:00,17.648,17.771,17.648,17.768,350000.0
2009-10-08 12:30:00,17.666,17.759,17.614,17.703,500000.0
2009-10-08 12:31:00,17.736,17.737,17.644,17.644,400000.0
2009-10-08 12:32:00,17.632,17.743,17.59,17.699,400000.0
2009-10-08 12:33:00,17.677,17.733,17.614,17.633,350000.0
2009-10-08 12:34:00,17.699,17.738,17.613,17.613,350000.0
2009-10-08 12:35:00,17.688,17.727,17.605,17.683,500000.0
2009-10-08 12:36:00,17.71,17.71,17.636,17.698,350000.0
2009-10-08 12:37:00,17.724,17.743,17.692,17.743,400000.0
2009-10-08 12:38:00,17.646,17.743,17.646,17.706,400000.0
2009-10-08 12:39:00,17.619,17.771,17.619,17.628,550000.0
2009-10-08 12:40:00,17.756,17.757,17.621,17.681,350000.0
2009-10-08 12:41:00,17.76,17.76,17.625,17.703,400000.0
2009-10-08 12:42:00,17.673,17.787,17.655,17.728,550000.0
2009-10-08 12:43:00,17.718,17.771,17.642,17.75,450000.0
2009-10-08 12:44:00,17.681,17.765,17.641,17.67,500000.0
2009-10-08 12:45:00,17.739,17.774,17.616,17.721,400000.0
2009-10-08 12:46:00,17.665,17.742,17.653,17.653,400000.0
2009-10-08 12:47:00,17.663,17.773,17.637,17.738,500000.0
2009-10-08 12:48:00,17.758,17.758,17.634,17.634,450000.0
2009-10-08 12:49:00,17.775,17.775,17.666,17.697,400000.0
2009-10-08 12:50:00,17.656,17.769,17.604,17.659,450000.0
2009-10-08 12:51:00,17.628,17.76,17.628,17.716,350000.0
2009-10-08 12:52:00,17.755,17.76,17.648,17.648,500000.0
2009-10-08 12:53:00,17.683,17.737,17.636,17.696,400000.0
2009-10-08 12:54:00,17.763,17.774,17.701,17.712,550000.0
2009-10-08 12:55:00,17.654,17.755,17.647,17.705,500000.0
2009-10-08 12:56:00,17.757,17.762,17.654,17.762,350000.0
2009-10-08 12:57:00,17.727,17.727,17.629,17.698,350000.0
2009-10-08 12:58:00,17.67,17.789,17.67,17.739,450000.0
2009-10-08 12:59:00,17.755,17.81,17.655,17.693,350000.0
2009-10-08 13:00:00,17.779,17.782,17.704,17.772,350000.0
2009-10-08 13:01:00,17.727,17.756,17.624,17.693,450000.0
2009-10-08 13:02:00,17.662,17.762,17.662,17.703,400000.0
2009-10-08 13:03:00,17.758,17.846,17.68,17.756,600000.0
2009-10-08 13:04:00,17.729,17.791,17.677,17.763,450000.0
2009-10-08 13:05:00,17.665,17.788,17.639,17.77,550000.0
2009-10-08 13:06:00,17.791,17.794,17.66,17.757,450000.0
2009-10-08 13:07:00,17.703,17.796,17.696,17.724,500000.0
2009-10-08 13:08:00,17.767,17.767,17.665,17.685,350000.0
2009-10-08 13:09:00,17.678,17.772,17.655,17.696,500000.0
2009-10-08 13:10:00,17.717,17.778,17.683,17.755,400000.0
2009-10-08 13:11:00,17.666,17.761,17.666,17.745,400000.0
2009-10-08 13:12:00,17.78,17.798,17.697,17.777,550000.0
2009-10-08 13:13:00,17.694,17.759,17.639,17.759,450000.0
2009-10-08 13:14:00,17.696,17.745,17.651,17.716,400000.0
2009-10-08 13:15:00,17.676,17.766,17.621,17.709,350000.0
2009-10-08 13:16:00,17.76,17.76,17.668,17.758,350000.0
2009-10-08 13:17:00,17.651,17.74,17.622,17.74,500000.0
2009-10-08 13:18:00,17.739,17.815,17.663,17.8,450000.0
2009-10-08 13:19:00,17.75,17.826,17.671,17.689,550000.0
2009-10-08 13:20:00,17.714,17.732,17.609,17.678,500000.0
2009-10-08 13:21:00,17.674,17.767,17.647,17.767,500000.0
2009-10-08 13:22:00,17.749,17.766,17.601,17.616,450000.0
2009-10-08 13:23:00,17.745,17.765,17.65,17.759,400000.0
2009-10-08 13:24:00,17.764,17.764,17.659,17.764,350000.0
2009-10-08 13:25:00,17.749,17.773,17.691,17.773,350000.0
2009-10-08 13:26:00,17.699,17.789,17.653,17.705,650000.0
2009-10-08 13:27:00,17.729,17.759,17.662,17.729,350000.0
2009-10-08 13:28:00,17.685,17.753,17.635,17.753,400000.0
2009-10-08 13:29:00,17.759,17.759,17.605,17.63,550000.0
2009-10-08 13:30:00,17.745,17.77,17.673,17.677,550000.0
2009-10-08 13:31:00,17.666,17.763,17.598,17.76,450000.0
2009-10-08 13:32:00,17.687,17.744,17.635,17.734,400000.0
2009-10-08 13:33:00,17.724,17.724,17.596,17.606,500000.0
2009-10-08 13:34:00,17.725,17.749,17.661,17.676,450000.0
2009-10-08 13:35:00,17.745,17.773,17.649,17.73,400000.0
2009-10-08 13:36:00,17.709,17.778,17.64,17.73,450000.0
2009-10-08 13:37:00,17.751,17.751,17.63,17.734,400000.0
2009-10-08 13:38:00,17.707,17.784,17.664,17.784,400000.0
2009-10-08 13:39:00,17.751,17.803,17.68,17.749,500000.0
2009-10-08 13:40:00,17.776,17.776,17.605,17.773,700000.0
2009-10-08 13:41:00,17.713,17.738,17.658,17.698,400000.0
2009-10-08 13:42:00,17.733,17.782,17.666,17.706,400000.0
2009-10-08 13:43:00,17.715,17.791,17.68,17.756,400000.0
2009-10-08 13:44:00,17.776,17.817,17.672,17.74,750000.0
2009-10-08 13:45:00,17.753,17.804,17.671,17.676,550000.0
2009-10-08 13:46:00,17.768,17.788,17.645,17.731,450000.0
2009-10-08 13:47:00,17.776,17.785,17.686,17.785,350000.0
2009-10-08 13:48:00,17.672,17.792,17.672,17.674,450000.0
2009-10-08 13:49:00,17.782,17.782,17.642,17.705,400000.0
2009-10-08 13:50:00,17.677,17.755,17.635,17.749,400000.0
2009-10-08 13:51:00,17.739,17.76,17.632,17.652,400000.0
2009-10-08 13:52:00,17.758,17.758,17.63,17.757,350000.0
2009-10-08 13:53:00,17.679,17.772,17.673,17.772,450000.0
2009-10-08 13:54:00,17.773,17.776,17.695,17.695,400000.0
2009-10-08 13:55:00,17.775,17.802,17.667,17.667,400000.0
2009-10-08 13:56:00,17.729,17.744,17.656,17.676,350000.0
2009-10-08 13:57:00,17.717,17.738,17.605,17.725,350000.0
2009-10-08 13:58:00,17.742,17.752,17.669,17.752,400000.0
2009-10-08 13:59:00,17.706,17.746,17.614,17.666,600000.0
2009-10-08 14:00:00,17.717,17.774,17.661,17.774,350000.0
2009-10-08 14:01:00,17.663,17.789,17.663,17.775,750000.0
2009-10-08 14:02:00,17.707,17.771,17.631,17.771,400000.0
2009-10-08 14:03:00,17.749,17.749,17.648,17.668,500000.0
2009-10-08 14:04:00,17.79,17.79,17.685,17.774,350000.0
2009-10-08 14:05:00,17.762,17.789,17.651,17.695,400000.0
2009-10-08 14:06:00,17.701,17.823,17.668,17.685,500000.0
2009-10-08 14:07:00,17.763,17.788,17.666,17.771,350000.0
2009-10-08 14:08:00,17.782,17.782,17.667,17.669,350000.0
2009-10-08 14:09:00,17.634,17.759,17.62,17.671,550000.0
2009-10-08 14:10:00,17.662,17.779,17.662,17.745,350000.0
2009-10-08 14:11:00,17.653,17.785,17.646,17.775,650000.0
2009-10-08 14:12:00,17.687,17.798,17.666,17.666,550000.0
2009-10-08 14:13:00,17.686,17.746,17.637,17.745,400000.0
2009-10-08 14:14:00,17.748,17.798,17.668,17.668,350000.0
2009-10-08 14:15:00,17.738,17.79,17.681,17.706,450000.0
2009-10-08 14:16:00,17.679,17.768,17.638,17.768,750000.0
2009-10-08 14:17:00,17.645,17.741,17.637,17.682,350000.0
2009-10-08 14:18:00,17.743,17.787,17.63,17.63,400000.0
2009-10-08 14:19:00,17.781,17.781,17.687,17.687,400000.0
2009-10-08 14:20:00,17.694,17.754,17.656,17.656,600000.0
2009-10-08 14:21:00,17.62,17.772,17.62,17.719,400000.0
2009-10-08 14:22:00,17.737,17.771,17.679,17.771,350000.0
2009-10-08 14:23:00,17.737,17.761,17.656,17.656,650000.0
2009-10-08 14:24:00,17.663,17.768,17.634,17.732,550000.0
2009-10-08 14:25:00,17.786,17.819,17.633,17.633,700000.0
2009-10-08 14:26:00,17.691,17.758,17.631,17.689,350000.0
2009-10-08 14:27:00,17.632,17.734,17.628,17.73,450000.0
2009-10-08 14:28:00,17.715,17.754,17.656,17.745,400000.0
2009-10-08 14:29:00,17.707,17.707,17.614,17.705,450000.0
2009-10-08 14:30:00,17.681,17.701,17.572,17.658,650000.0
2009-10-08 14:31:00,17.674,17.739,17.612,17.714,350000.0
2009-10-08 14:32:00,17.646,17.7,17.568,17.573,500000.0
2009-10-08 14:33:00,17.595,17.71,17.582,17.615,350000.0
2009-10-08 14:34:00,17.662,17.717,17.569,17.569,450000.0
2009-10-08 14:35:00,17.67,17.69,17.58,17.69,350000.0
2009-10-08 14:36:00,17.626,17.705,17.582,17.693,450000.0
2009-10-08 14:37:00,17.624,17.73,17.58,17.58,550000.0
2009-10-08 14:38:00,17.655,17.715,17.577,17.615,400000.0
2009-10-08 14:39:00,17.643,17.735,17.555,17.558,800000.0
2009-10-08 14:40:00,17.589,17.697,17.556,17.556,700000.0
2009-10-08 14:41:00,17.61,17.675,17.569,17.675,350000.0
2009-10-08 14:42:00,17.593,17.674,17.523,17.674,450000.0
2009-10-08 14:43:00,17.626,17.673,17.545,17.671,500000.0
2009-10-08 14:44:00,17.549,17.632,17.549,17.624,450000.0
2009-10-08 14:45:00,17.649,17.692,17.557,17.58,400000.0
2009-10-08 14:46:00,17.664,17.664,17.498,17.644,400000.0
2009-10-08 14:47:00,17.621,17.654,17.544,17.594,350000.0
2009-10-08 14:48:00,17.593,17.599,17.509,17.578,400000.0
2009-10-08 14:49:00,17.623,17.659,17.493,17.493,500000.0
2009-10-08 14:50:00,17.496,17.651,17.496,17.515,550000.0
2009-10-08 14:51:00,17.622,17.636,17.514,17.58,350000.0
2009-10-08 14:52:00,17.629,17.658,17.535,17.598,400000.0
2009-10-08 14:53:00,17.504,17.586,17.493,17.541,500000.0
2009-10-08 14:54:00,17.569,17.628,17.525,17.539,400000.0
2009-10-08 14:55:00,17.57,17.635,17.527,17.622,450000.0
2009-10-08 14:56:00,17.646,17.646,17.51,17.646,350000.0
2009-10-08 14:57:00,17.58,17.68,17.544,17.586,450000.0
2009-10-08 14:58:00,17.641,17.671,17.554,17.587,550000.0
2009-10-08 14:59:00,17.606,17.722,17.589,17.722,550000.0
2009-10-08 15:00:00,17.648,17.722,17.573,17.635,350000.0
2009-10-08 15:01:00,17.703,17.703,17.572,17.597,400000.0
2009-10-08 15:02:00,17.658,17.685,17.583,17.643,400000.0
2009-10-08 15:03:00,17.672,17.703,17.577,17.703,450000.0
2009-10-08 15:04:00,17.653,17.706,17.571,17.677,400000.0
2009-10-08 15:05:00,17.684,17.725,17.589,17.636,400000.0
2009-10-08 15:06:00,17.715,17.715,17.564,17.597,400000.0
2009-10-08 15:07:00,17.571,17.708,17.558,17.667,350000.0
2009-10-08 15:08:00,17.613,17.718,17.613,17.689,400000.0
2009-10-08 15:09:00,17.624,17.711,17.552,17.681,350000.0
2009-10-08 15:10:00,17.546,17.71,17.506,17.71,550000.0
2009-10-08 15:11:00,17.711,17.711,17.562,17.572,400000.0
2009-10-08 15:12:00,17.666,17.677,17.583,17.621,350000.0
2009-10-08 15:13:00,17.602,17.661,17.527,17.601,400000.0
2009-10-08 15:14:00,17.588,17.695,17.534,17.534,400000.0
2009-10-08 15:15:00,17.658,17.658,17.507,17.575,400000.0
2009-10-08 15:16:00,17.46,17.598,17.46,17.597,350000.0
2009-10-08 15:17:00,17.548,17.641,17.436,17.607,500000.0
2009-10-08 15:18:00,17.498,17.576,17.459,17.565,550000.0
2009-10-08 15:19:00,17.472,17.576,17.413,17.413,450000.0
2009-10-08 15:20:00,17.503,17.516,17.407,17.407,650000.0
2009-10-08 15:21:00,17.469,17.574,17.408,17.564,750000.0
2009-10-08 15:22:00,17.552,17.552,17.429,17.525,400000.0
2009-10-08 15:23:00,17.48,17.565,17.452,17.524,450000.0
2009-10-08 15:24:00,17.52,17.609,17.5,17.518,600000.0
2009-10-08 15:25:00,17.587,17.624,17.49,17.624,500000.0
2009-10-08 15:26:00,17.608,17.608,17.472,17.472,450000.0
2009-10-08 15:27:00,17.549,17.588,17.443,17.443,450000.0
2009-10-08 15:28:00,17.532,17.535,17.47,17.492,350000.0
2009-10-08 15:29:00,17.566,17.597,17.476,17.505,400000.0
2009-10-08 15:30:00,17.49,17.583,17.444,17.505,400000.0
2009-10-08 15:31:00,17.427,17.558,17.427,17.462,350000.0
2009-10-08 15:32:00,17.549,17.619,17.508,17.603,350000.0
2009-10-08 15:33:00,17.513,17.539,17.439,17.52,350000.0
2009-10-08 15:34:00,17.478,17.582,17.478,17.534,450000.0
2009-10-08 15:35:00,17.536,17.585,17.43,17.48,500000.0
2009-10-08 15:36:00,17.473,17.581,17.43,17.581,550000.0
2009-10-08 15:37:00,17.593,17.617,17.482,17.482,400000.0
2009-10-08 15:38:00,17.581,17.615,17.441,17.457,400000.0
2009-10-08 15:39:00,17.526,17.626,17.526,17.547,350000.0
2009-10-08 15:40:00,17.503,17.596,17.503,17.55,550000.0
2009-10-08 15:41:00,17.459,17.594,17.459,17.594,500000.0
2009-10-08 15:42:00,17.563,17.624,17.495,17.522,400000.0
2009-10-08 15:43:00,17.606,17.632,17.497,17.536,350000.0
2009-10-08 15:44:00,17.575,17.639,17.472,17.581,550000.0
2009-10-08 15:45:00,17.497,17.645,17.497,17.539,400000.0
2009-10-08 15:46:00,17.61,17.61,17.492,17.552,350000.0
2009-10-08 15:47:00,17.548,17.601,17.454,17.468,550000.0
2009-10-08 15:48:00,17.445,17.543,17.434,17.465,350000.0
2009-10-08 15:49:00,17.575,17.587,17.518,17.581,350000.0
2009-10-08 15:50:00,17.482,17.571,17.446,17.482,550000.0
2009-10-08 15:51:00,17.44,17.519,17.433,17.517,500000.0
2009-10-08 15:52:00,17.414,17.521,17.363,17.363,350000.0
2009-10-08 15:53:00,17.503,17.506,17.347,17.417,400000.0
2009-10-08 15:54:00,17.477,17.543,17.408,17.525,450000.0
2009-10-08 15:55:00,17.488,17.506,17.383,17.416,350000.0
2009-10-08 15:56:00,17.527,17.542,17.398,17.398,450000.0
2009-10-08 15:57:00,17.403,17.546,17.403,17.479,350000.0
2009-10-08 15:58:00,17.452,17.577,17.451,17.538,350000.0
2009-10-08 15:59:00,17.557,17.557,17.436,17.451,450000.0
2009-10-08 16:00:00,17.395,17.525,17.395,17.492,550000.0
2009-10-08 16:01:00,17.469,17.544,17.444,17.526,450000.0
2009-10-08 16:02:00,17.498,17.524,17.426,17.509,450000.0
2009-10-08 16:03:00,17.497,17.497,17.318,17.478,550000.0
2009-10-08 16:04:00,17.398,17.516,17.398,17.481,500000.0
2009-10-08 16:05:00,17.505,17.505,17.36,17.36,650000.0
2009-10-08 16:06:00,17.374,17.442,17.374,17.384,500000.0
2009-10-08 16:07:00,17.381,17.498,17.333,17.37,350000.0
2009-10-08 16:08:00,17.329,17.484,17.329,17.442,450000.0
2009-10-08 16:09:00,17.383,17.507,17.372,17.507,350000.0
2009-10-08 16:10:00,17.52,17.548,17.433,17.455,350000.0
2009-10-08 16:11:00,17.441,17.586,17.414,17.503,450000.0
2009-10-08 16:12:00,17.495,17.588,17.431,17.46,600000.0
2009-10-08 16:13:00,17.516,17.575,17.438,17.502,450000.0
2009-10-08 16:14:00,17.438,17.538,17.415,17.415,400000.0
2009-10-08 16:15:00,17.538,17.574,17.447,17.539,400000.0
2009-10-08 16:16:00,17.506,17.57,17.448,17.57,550000.0
2009-10-08 16:17:00,17.48,17.574,17.478,17.574,350000.0
2009-10-08 16:18:00,17.603,17.603,17.474,17.597,400000.0
2009-10-08 16:19:00,17.476,17.602,17.476,17.57,500000.0
2009-10-08 16:20:00,17.583,17.593,17.436,17.58,550000.0
2009-10-08 16:21:00,17.478,17.561,17.433,17.556,400000.0
2009-10-08 16:22:00,17.53,17.537,17.442,17.493,450000.0
2009-10-08 16:23:00,17.568,17.602,17.455,17.585,500000.0
2009-10-08 16:24:00,17.516,17.556,17.463,17.549,400000.0
2009-10-08 16:25:00,17.511,17.585,17.488,17.558,350000.0
2009-10-08 16:26:00,17.534,17.598,17.498,17.584,400000.0
2009-10-08 16:27:00,17.58,17.606,17.499,17.606,650000.0
2009-10-08 16:28:00,17.575,17.591,17.475,17.576,550000.0
2009-10-08 16:29:00,17.519,17.613,17.504,17.613,400000.0
2009-10-08 16:30:00,17.641,17.689,17.535,17.545,600000.0
2009-10-08 16:31:00,17.519,17.659,17.519,17.642,350000.0
2009-10-08 16:32:00,17.616,17.666,17.524,17.638,450000.0
2009-10-08 16:33:00,17.615,17.615,17.489,17.595,450000.0
2009-10-08 16:34:00,17.579,17.657,17.553,17.588,350000.0
2009-10-08 16:35:00,17.505,17.596,17.485,17.534,400000.0
2009-10-08 16:36:00,17.517,17.631,17.517,17.62,400000.0
2009-10-08 16:37:00,17.612,17.614,17.538,17.546,500000.0
2009-10-08 16:38:00,17.51,17.639,17.51,17.602,450000.0
2009-10-08 16:39:00,17.652,17.652,17.556,17.643,500000.0
2009-10-08 16:40:00,17.594,17.668,17.594,17.625,450000.0
2009-10-08 16:41:00,17.575,17.676,17.539,17.646,400000.0
2009-10-08 16:42:00,17.618,17.674,17.521,17.674,700000.0
2009-10-08 16:43:00,17.543,17.678,17.543,17.637,400000.0
2009-10-08 16:44:00,17.622,17.629,17.542,17.6,400000.0
2009-10-08 16:45:00,17.566,17.672,17.55,17.657,350000.0
2009-10-08 16:46:00,17.618,17.691,17.591,17.691,500000.0
2009-10-08 16:47:00,17.58,17.658,17.527,17.56,600000.0
2009-10-08 16:48:00,17.635,17.686,17.551,17.64,450000.0
2009-10-08 16:49:00,17.62,17.693,17.557,17.557,450000.0
2009-10-08 16:50:00,17.553,17.676,17.553,17.626,350000.0
2009-10-08 16:51:00,17.615,17.712,17.541,17.541,500000.0
2009-10-08 16:52:00,17.532,17.653,17.522,17.653,350000.0
2009-10-08 16:53:00,17.629,17.668,17.545,17.558,450000.0
2009-10-08 16:54:00,17.614,17.629,17.523,17.584,400000.0
2009-10-08 16:55:00,17.559,17.693,17.547,17.657,350000.0
2009-10-08 16:56:00,17.591,17.674,17.547,17.563,400000.0
2009-10-08 16:57:00,17.658,17.684,17.569,17.656,850000.0
2009-10-08 16:58:00,17.583,17.685,17.56,17.562,450000.0
2009-10-08 16:59:00,17.588,17.717,17.588,17.63,400000.0
2009-10-08 17:00:00,17.642,17.731,17.598,17.715,350000.0
2009-10-08 17:01:00,17.71,17.758,17.64,17.74,400000.0
2009-10-08 17:02:00,17.658,17.745,17.658,17.687,400000.0
2009-10-08 17:03:00,17.755,17.755,17.64,17.719,400000.0
2009-10-08 17:04:00,17.728,17.737,17.612,17.627,400000.0
2009-10-08 17:05:00,17.633,17.75,17.615,17.653,600000.0
2009-10-08 17:06:00,17.692,17.759,17.622,17.696,400000.0
2009-10-08 17:07:00,17.653,17.728,17.612,17.612,550000.0
2009-10-08 17:08:00,17.714,17.714,17.578,17.597,350000.0
2009-10-08 17:09:00,17.682,17.69,17.543,17.671,450000.0
2009-10-08 17:10:00,17.698,17.709,17.632,17.688,400000.0
2009-10-08 17:11:00,17.677,17.744,17.592,17.592,400000.0
2009-10-08 17:12:00,17.617,17.691,17.603,17.676,400000.0
2009-10-08 17:13:00,17.59,17.709,17.58,17.709,600000.0
2009-10-08 17:14:00,17.605,17.697,17.578,17.578,350000.0
2009-10-08 17:15:00,17.587,17.69,17.587,17.684,350000.0
2009-10-08 17:16:00,17.632,17.655,17.568,17.606,500000.0
2009-10-08 17:17:00,17.635,17.693,17.584,17.638,400000.0
2009-10-08 17:18:00,17.674,17.724,17.626,17.673,550000.0
2009-10-08 17:19:00,17.68,17.74,17.586,17.645,550000.0
2009-10-08 17:20:00,17.732,17.732,17.599,17.621,350000.0
2009-10-08 17:21:00,17.765,17.766,17.598,17.664,350000.0
2009-10-08 17:22:00,17.674,17.744,17.62,17.634,450000.0
2009-10-08 17:23:00,17.687,17.745,17.629,17.629,400000.0
2009-10-08 17:24:00,17.636,17.767,17.628,17.707,550000.0
2009-10-08 17:25:00,17.711,17.719,17.562,17.662,450000.0
2009-10-08 17:26:00,17.616,17.724,17.611,17.672,450000.0
2009-10-08 17:27:00,17.702,17.706,17.598,17.651,650000.0
2009-10-08 17:28:00,17.576,17.721,17.573,17.669,350000.0
2009-10-08 17:29:00,17.612,17.717,17.598,17.717,400000.0
2009-10-08 17:30:00,17.632,17.726,17.6,17.686,450000.0
2009-10-08 17:31:00,17.661,17.728,17.593,17.689,600000.0
2009-10-08 17:32:00,17.674,17.751,17.624,17.624,500000.0
2009-10-08 17:33:00,17.657,17.741,17.654,17.71,400000.0
2009-10-08 17:34:00,17.669,17.751,17.62,17.66,400000.0
2009-10-08 17:35:00,17.756,17.78,17.663,17.693,500000.0
2009-10-08 17:36:00,17.631,17.727,17.631,17.727,350000.0
2009-10-08 17:37:00,17.714,17.749,17.648,17.668,350000.0
2009-10-08 17:38:00,17.729,17.758,17.621,17.621,500000.0
2009-10-08 17:39:00,17.735,17.788,17.649,17.777,600000.0
2009-10-08 17:40:00,17.696,17.727,17.627,17.723,550000.0
2009-10-08 17:41:00,17.766,17.766,17.62,17.758,750000.0
2009-10-08 17:42:00,17.738,17.755,17.656,17.706,400000.0
2009-10-08 17:43:00,17.759,17.759,17.622,17.622,450000.0
2009-10-08 17:44:00,17.727,17.774,17.602,17.602,650000.0
2009-10-08 17:45:00,17.669,17.759,17.639,17.658,550000.0
2009-10-08 17:46:00,17.66,17.713,17.616,17.631,350000.0
2009-10-08 17:47:00,17.752,17.752,17.612,17.624,400000.0
2009-10-08 17:48:00,17.689,17.758,17.653,17.758,450000.0
2009-10-08 17:49:00,17.598,17.735,17.573,17.687,650000.0
2009-10-08 17:50:00,17.716,17.775,17.698,17.699,500000.0
2009-10-08 17:51:00,17.735,17.813,17.681,17.804,550000.0
2009-10-08 17:52:00,17.804,17.816,17.676,17.777,450000.0
2009-10-08 17:53:00,17.753,17.819,17.721,17.818,550000.0
2009-10-08 17:54:00,17.73,17.81,17.709,17.739,350000.0
2009-10-08 17:55:00,17.779,17.788,17.669,17.716,550000.0
2009-10-08 17:56:00,17.675,17.798,17.665,17.749,500000.0
2009-10-08 17:57:00,17.786,17.786,17.66,17.746,400000.0
2009-10-08 17:58:00,17.719,17.783,17.641,17.783,400000.0
2009-10-08 17:59:00,17.741,17.746,17.645,17.673,600000.0
2009-10-08 18:00:00,17.669,17.762,17.658,17.658,450000.0
2009-10-08 18:01:00,17.655,17.75,17.644,17.658,400000.0
2009-10-08 18:02:00,17.702,17.705,17.66,17.705,350000.0
2009-10-08 18:03:00,17.712,17.739,17.581,17.702,550000.0
2009-10-08 18:04:00,17.689,17.731,17.59,17.731,450000.0
2009-10-08 18:05:00,17.701,17.733,17.58,17.733,750000.0
2009-10-08 18:06:00,17.721,17.757,17.605,17.661,450000.0
2009-10-08 18:07:00,17.71,17.755,17.598,17.722,400000.0
2009-10-08 18:08:00,17.668,17.816,17.668,17.803,400000.0
2009-10-08 18:09:00,17.775,17.784,17.612,17.66,800000.0
2009-10-08 18:10:00,17.72,17.83,17.692,17.794,400000.0
2009-10-08 18:11:00,17.69,17.796,17.69,17.796,1500000.0
2009-10-08 18:12:00,17.802,17.802,17.735,17.8,400000.0
2009-10-08 18:13:00,17.844,17.844,17.744,17.825,400000.0
2009-10-08 18:14:00,17.753,17.828,17.715,17.828,450000.0
2009-10-08 18:15:00,17.757,17.829,17.734,17.757,2000000.0
2009-10-08 18:16:00,17.803,17.828,17.715,17.715,400000.0
2009-10-08 18:17:00,17.828,17.828,17.729,17.817,350000.0
2009-10-08 18:18:00,17.778,17.836,17.715,17.715,550000.0
2009-10-08 18:19:00,17.792,17.827,17.687,17.687,400000.0
2009-10-08 18:20:00,17.704,17.81,17.704,17.73,550000.0
2009-10-08 18:21:00,17.768,17.802,17.679,17.695,350000.0
2009-10-08 18:22:00,17.716,17.816,17.659,17.698,1550000.0
2009-10-08 18:23:00,17.686,17.79,17.686,17.709,1600000.0
2009-10-08 18:24:00,17.821,17.835,17.705,17.739,1450000.0
2009-10-08 18:25:00,17.737,17.869,17.702,17.719,1950000.0
2009-10-08 18:26:00,17.766,17.786,17.705,17.766,400000.0
2009-10-08 18:27:00,17.757,17.783,17.728,17.78,350000.0
2009-10-08 18:28:00,17.749,17.874,17.685,17.742,450000.0
2009-10-08 18:29:00,17.776,17.836,17.728,17.728,450000.0
2009-10-08 18:30:00,17.734,17.852,17.723,17.764,1400000.0
2009-10-08 18:31:00,17.777,17.873,17.772,17.776,1550000.0
2009-10-08 18:32:00,17.836,17.878,17.758,17.829,400000.0
2009-10-08 18:33:00,17.825,17.825,17.711,17.76,350000.0
2009-10-08 18:34:00,17.826,17.846,17.73,17.748,400000.0
2009-10-08 18:35:00,17.729,17.783,17.684,17.742,1500000.0
2009-10-08 18:36:00,17.807,17.842,17.721,17.835,350000.0
2009-10-08 18:37:00,17.734,17.842,17.726,17.76,500000.0
2009-10-08 18:38:00,17.709,17.792,17.7,17.792,350000.0
2009-10-08 18:39:00,17.78,17.794,17.716,17.731,350000.0
2009-10-08 18:40:00,17.73,17.79,17.677,17.711,1800000.0
2009-10-08 18:41:00,17.699,17.796,17.699,17.707,1650000.0
2009-10-08 18:42:00,17.737,17.74,17.672,17.729,1500000.0
2009-10-08 18:43:00,17.766,17.807,17.679,17.777,1500000.0
2009-10-08 18:44:00,17.747,17.781,17.693,17.758,400000.0
2009-10-08 18:45:00,17.755,17.818,17.704,17.79,350000.0
2009-10-08 18:46:00,17.763,17.822,17.676,17.745,1450000.0
2009-10-08 18:47:00,17.781,17.837,17.723,17.818,550000.0
2009-10-08 18:48:00,17.752,17.799,17.682,17.755,1900000.0
2009-10-08 18:49:00,17.729,17.796,17.651,17.737,450000.0
2009-10-08 18:50:00,17.742,17.808,17.735,17.756,500000.0
2009-10-08 18:51:00,17.735,17.867,17.735,17.738,400000.0
2009-10-08 18:52:00,17.835,17.856,17.722,17.835,500000.0
2009-10-08 18:53:00,17.813,17.85,17.776,17.82,1250000.0
2009-10-08 18:54:00,17.815,17.839,17.757,17.787,1800000.0
2009-10-08 18:55:00,17.771,17.871,17.771,17.813,450000.0
2009-10-08 18:56:00,17.804,17.831,17.723,17.799,1300000.0
2009-10-08 18:57:00,17.716,17.802,17.703,17.74,400000.0
2009-10-08 18:58:00,17.808,17.811,17.718,17.802,1250000.0
2009-10-08 18:59:00,17.785,17.867,17.716,17.809,1500000.0
2009-10-08 19:00:00,17.8,17.8,17.641,17.721,450000.0
2009-10-08 19:01:00,17.746,17.746,17.639,17.662,550000.0
2009-10-08 19:02:00,17.772,17.78,17.684,17.78,500000.0
2009-10-08 19:03:00,17.754,17.777,17.682,17.698,400000.0
2009-10-08 19:04:00,17.763,17.787,17.751,17.751,350000.0
2009-10-08 19:05:00,17.715,17.792,17.657,17.792,400000.0
2009-10-08 19:06:00,17.703,17.798,17.679,17.694,400000.0
2009-10-08 19:07:00,17.812,17.812,17.715,17.746,550000.0
2009-10-08 19:08:00,17.701,17.805,17.673,17.75,500000.0
2009-10-08 19:09:00,17.782,17.782,17.677,17.715,350000.0
2009-10-08 19:10:00,17.784,17.785,17.672,17.69,350000.0
2009-10-08 19:11:00,17.698,17.799,17.635,17.671,500000.0
2009-10-08 19:12:00,17.676,17.725,17.627,17.725,350000.0
2009-10-08 19:13:00,17.706,17.742,17.643,17.742,550000.0
2009-10-08 19:14:00,17.606,17.755,17.606,17.64,550000.0
2009-10-08 19:15:00,17.662,17.728,17.627,17.697,400000.0
2009-10-08 19:16:00,17.688,17.715,17.613,17.613,350000.0
2009-10-08 19:17:00,17.609,17.722,17.59,17.7,350000.0
2009-10-08 19:18:00,17.683,17.707,17.599,17.663,450000.0
2009-10-08 19:19:00,17.725,17.763,17.631,17.763,350000.0
2009-10-08 19:20:00,17.636,17.751,17.636,17.712,400000.0
2009-10-08 19:21:00,17.609,17.739,17.609,17.666,400000.0
2009-10-08 19:22:00,17.728,17.761,17.628,17.726,400000.0
2009-10-08 19:23:00,17.626,17.739,17.626,17.677,400000.0
2009-10-08 19:24:00,17.626,17.723,17.598,17.704,550000.0
2009-10-08 19:25:00,17.691,17.799,17.635,17.642,550000.0
2009-10-08 19:26:00,17.673,17.762,17.663,17.663,450000.0
2009-10-08 19:27:00,17.679,17.721,17.619,17.619,350000.0
2009-10-08 19:28:00,17.69,17.746,17.665,17.714,350000.0
2009-10-08 19:29:00,17.758,17.758,17.648,17.649,500000.0
2009-10-08 19:30:00,17.753,17.757,17.623,17.723,350000.0
2009-10-08 19:31:00,17.712,17.743,17.614,17.743,450000.0
2009-10-08 19:32:00,17.691,17.746,17.6,17.6,400000.0
2009-10-08 19:33:00,17.665,17.69,17.583,17.684,350000.0
2009-10-08 19:34:00,17.696,17.713,17.601,17.606,400000.0
2009-10-08 19:35:00,17.699,17.75,17.603,17.736,550000.0
2009-10-08 19:36:00,17.694,17.719,17.592,17.625,350000.0
2009-10-08 19:37:00,17.657,17.732,17.607,17.71,350000.0
2009-10-08 19:38:00,17.707,17.707,17.58,17.698,400000.0
2009-10-08 19:39:00,17.723,17.723,17.594,17.619,400000.0
2009-10-08 19:40:00,17.638,17.732,17.623,17.727,550000.0
2009-10-08 19:41:00,17.719,17.755,17.624,17.642,450000.0
2009-10-08 19:42:00,17.689,17.716,17.597,17.597,450000.0
2009-10-08 19:43:00,17.726,17.77,17.629,17.77,400000.0
2009-10-08 19:44:00,17.737,17.738,17.644,17.644,400000.0
2009-10-08 19:45:00,17.65,17.752,17.65,17.721,500000.0
2009-10-08 19:46:00,17.659,17.744,17.659,17.719,350000.0
2009-10-08 19:47:00,17.701,17.76,17.62,17.62,400000.0
2009-10-08 19:48:00,17.633,17.785,17.633,17.693,550000.0
2009-10-08 19:49:00,17.698,17.743,17.643,17.709,350000.0
2009-10-08 19:50:00,17.725,17.76,17.65,17.653,550000.0
2009-10-08 19:51:00,17.742,17.747,17.613,17.66,400000.0
2009-10-08 19:52:00,17.647,17.75,17.625,17.739,350000.0
2009-10-08 19:53:00,17.737,17.761,17.64,17.749,550000.0
2009-10-08 19:54:00,17.755,17.771,17.662,17.662,400000.0
2009-10-08 19:55:00,17.756,17.759,17.654,17.759,350000.0
2009-10-08 19:56:00,17.692,17.763,17.631,17.631,500000.0
2009-10-08 19:57:00,17.772,17.828,17.665,17.784,500000.0
2009-10-08 19:58:00,17.717,17.724,17.591,17.724,500000.0
2009-10-08 19:59:00,17.701,17.738,17.608,17.608,350000.0
2009-10-08 20:00:00,17.707,17.707,17.564,17.706,400000.0
2009-10-08 20:01:00,17.677,17.715,17.577,17.715,600000.0
2009-10-08 20:02:00,17.706,17.769,17.635,17.734,450000.0
2009-10-08 20:03:00,17.688,17.739,17.665,17.683,500000.0
2009-10-08 20:04:00,17.657,17.765,17.638,17.744,400000.0
2009-10-08 20:05:00,17.683,17.743,17.602,17.654,550000.0
2009-10-08 20:06:00,17.604,17.712,17.604,17.674,450000.0
2009-10-08 20:07:00,17.613,17.669,17.553,17.657,500000.0
2009-10-08 20:08:00,17.667,17.751,17.653,17.7,200000.0
2009-10-08 20:09:00,17.681,17.681,17.555,17.676,400000.0
2009-10-08 20:10:00,17.673,17.7,17.558,17.683,550000.0
2009-10-08 20:11:00,17.69,17.692,17.564,17.573,500000.0
2009-10-08 20:12:00,17.681,17.681,17.586,17.655,350000.0
2009-10-08 20:13:00,17.608,17.695,17.594,17.667,550000.0
2009-10-08 20:14:00,17.632,17.683,17.625,17.667,250000.0
2009-10-08 20:15:00,17.603,17.719,17.585,17.71,350000.0
2009-10-08 20:16:00,17.596,17.679,17.536,17.648,550000.0
2009-10-08 20:17:00,17.56,17.664,17.56,17.664,500000.0
2009-10-08 20:18:00,17.669,17.706,17.578,17.686,350000.0
2009-10-08 20:19:00,17.624,17.676,17.553,17.605,550000.0
2009-10-08 20:20:00,17.723,17.74,17.601,17.677,400000.0
2009-10-08 20:21:00,17.621,17.681,17.585,17.597,300000.0
2009-10-08 20:22:00,17.709,17.727,17.612,17.685,500000.0
2009-10-08 20:23:00,17.692,17.7,17.594,17.676,350000.0
2009-10-08 20:24:00,17.669,17.7,17.548,17.66,500000.0
2009-10-08 20:25:00,17.565,17.711,17.565,17.577,350000.0
2009-10-08 20:26:00,17.67,17.67,17.55,17.583,400000.0
2009-10-08 20:27:00,17.651,17.672,17.56,17.595,350000.0
2009-10-08 20:28:00,17.671,17.699,17.566,17.566,350000.0
2009-10-08 20:29:00,17.684,17.721,17.571,17.649,350000.0
2009-10-08 20:30:00,17.587,17.722,17.559,17.659,550000.0
2009-10-08 20:31:00,17.651,17.651,17.526,17.538,350000.0
2009-10-08 20:32:00,17.554,17.671,17.493,17.671,400000.0
2009-10-08 20:33:00,17.598,17.735,17.586,17.695,350000.0
2009-10-08 20:34:00,17.604,17.745,17.604,17.709,550000.0
2009-10-08 20:35:00,17.689,17.694,17.571,17.694,450000.0
2009-10-08 20:36:00,17.614,17.725,17.599,17.599,350000.0
2009-10-08 20:37:00,17.652,17.705,17.598,17.608,400000.0
2009-10-08 20:38:00,17.718,17.729,17.603,17.709,500000.0
2009-10-08 20:39:00,17.687,17.696,17.64,17.64,350000.0
2009-10-08 20:40:00,17.667,17.709,17.59,17.597,550000.0
2009-10-08 20:41:00,17.577,17.695,17.577,17.609,500000.0
2009-10-08 20:42:00,17.661,17.692,17.549,17.569,350000.0
2009-10-08 20:43:00,17.552,17.688,17.546,17.665,500000.0
2009-10-08 20:44:00,17.627,17.688,17.563,17.656,350000.0
2009-10-08 20:45:00,17.708,17.717,17.61,17.717,550000.0
2009-10-08 20:47:00,17.694,17.694,17.693,17.693,100000.0
2009-10-08 20:48:00,17.639,17.676,17.587,17.644,350000.0
2009-10-08 20:49:00,17.707,17.712,17.591,17.648,350000.0
2009-10-08 20:50:00,17.567,17.669,17.567,17.567,350000.0
2009-10-08 20:52:00,17.586,17.687,17.57,17.581,350000.0
2009-10-08 20:53:00,17.546,17.683,17.546,17.569,250000.0
2009-10-08 20:54:00,17.675,17.719,17.564,17.591,450000.0
2009-10-08 20:55:00,17.6,17.705,17.567,17.705,350000.0
2009-10-08 20:57:00,17.631,17.701,17.59,17.693,350000.0
2009-10-08 20:58:00,17.676,17.706,17.676,17.676,350000.0
2009-10-08 20:59:00,17.64,17.71,17.577,17.669,300000.0
2009-10-08 21:00:00,17.664,17.683,17.567,17.612,500000.0
2009-10-08 21:01:00,17.63,17.699,17.614,17.614,500000.0
2009-10-08 21:02:00,17.667,17.722,17.6,17.671,350000.0
2009-10-08 21:03:00,17.734,17.789,17.632,17.632,600000.0
2009-10-08 21:04:00,17.655,17.729,17.604,17.698,350000.0
2009-10-08 21:05:00,17.674,17.674,17.615,17.615,200000.0
2009-10-08 21:06:00,17.608,17.74,17.608,17.72,300000.0
2009-10-08 21:07:00,17.593,17.756,17.59,17.712,450000.0
2009-10-08 21:08:00,17.685,17.698,17.685,17.698,100000.0
2009-10-08 21:09:00,17.639,17.742,17.639,17.682,200000.0
2009-10-08 21:10:00,17.692,17.729,17.578,17.7,650000.0
2009-10-08 21:11:00,17.707,17.718,17.591,17.701,450000.0
2009-10-08 21:12:00,17.661,17.713,17.621,17.671,350000.0
2009-10-08 21:13:00,17.674,17.71,17.56,17.71,400000.0
2009-10-08 21:14:00,17.656,17.7,17.569,17.677,400000.0
2009-10-08 21:15:00,17.71,17.714,17.645,17.645,350000.0
2009-10-08 21:17:00,17.603,17.743,17.588,17.633,500000.0
2009-10-08 21:18:00,17.75,17.75,17.75,17.75,400000.0
2009-10-08 21:19:00,17.579,17.731,17.579,17.692,400000.0
2009-10-08 21:20:00,17.723,17.75,17.588,17.626,850000.0
2009-10-08 21:21:00,17.734,17.734,17.623,17.717,400000.0
2009-10-08 21:22:00,17.727,17.774,17.648,17.648,400000.0
2009-10-08 21:23:00,17.635,17.73,17.635,17.698,400000.0
2009-10-08 21:24:00,17.647,17.723,17.647,17.653,450000.0
2009-10-08 21:25:00,17.722,17.762,17.645,17.724,250000.0
2009-10-08 21:26:00,17.681,17.736,17.62,17.62,450000.0
2009-10-08 21:27:00,17.617,17.739,17.583,17.703,550000.0
2009-10-08 21:29:00,17.735,17.748,17.619,17.717,250000.0
2009-10-08 21:30:00,17.74,17.806,17.665,17.666,600000.0
2009-10-08 21:31:00,17.617,17.695,17.599,17.664,500000.0
2009-10-08 21:32:00,17.651,17.748,17.651,17.676,400000.0
2009-10-08 21:34:00,17.656,17.745,17.625,17.665,600000.0
2009-10-08 21:35:00,17.709,17.709,17.605,17.696,250000.0
2009-10-08 21:36:00,17.7,17.719,17.583,17.719,400000.0
2009-10-08 21:37:00,17.719,17.728,17.598,17.728,350000.0
2009-10-08 21:39:00,17.637,17.681,17.59,17.675,350000.0
2009-10-08 21:40:00,17.716,17.753,17.645,17.753,750000.0
2009-10-08 21:41:00,17.651,17.736,17.631,17.711,450000.0
2009-10-08 21:42:00,17.717,17.717,17.717,17.717,50000.0
2009-10-08 21:45:00,17.741,17.741,17.641,17.738,200000.0
2009-10-08 21:46:00,17.733,17.733,17.632,17.65,300000.0
2009-10-08 21:47:00,17.587,17.705,17.587,17.705,350000.0
2009-10-08 21:48:00,17.641,17.747,17.616,17.718,400000.0
2009-10-08 21:49:00,17.77,17.77,17.77,17.77,700000.0
2009-10-08 21:50:00,17.738,17.774,17.621,17.621,700000.0
2009-10-08 21:51:00,17.654,17.724,17.603,17.62,350000.0
2009-10-08 21:52:00,17.721,17.771,17.635,17.642,450000.0
2009-10-08 21:53:00,17.718,17.743,17.637,17.637,300000.0
2009-10-08 21:54:00,17.749,17.766,17.652,17.652,350000.0
2009-10-08 21:55:00,17.724,17.759,17.636,17.683,350000.0
2009-10-08 21:56:00,17.71,17.755,17.666,17.736,400000.0
2009-10-08 21:57:00,17.745,17.745,17.631,17.716,350000.0
2009-10-08 21:59:00,17.686,17.769,17.684,17.769,450000.0
2009-10-08 22:00:00,17.686,17.686,17.686,17.686,50000.0
2009-10-08 22:01:00,17.733,17.733,17.608,17.63,350000.0
2009-10-08 22:02:00,17.706,17.766,17.633,17.74,500000.0
2009-10-08 22:03:00,17.636,17.744,17.636,17.644,400000.0
2009-10-08 22:04:00,17.762,17.79,17.664,17.664,500000.0
2009-10-08 22:05:00,17.706,17.729,17.619,17.669,350000.0
2009-10-08 22:06:00,17.741,17.758,17.668,17.668,350000.0
2009-10-08 22:07:00,17.743,17.743,17.629,17.726,450000.0
2009-10-08 22:08:00,17.627,17.739,17.627,17.739,450000.0
2009-10-08 22:09:00,17.745,17.759,17.661,17.689,350000.0
2009-10-08 22:10:00,17.758,17.758,17.616,17.724,1100000.0
2009-10-08 22:12:00,17.728,17.775,17.628,17.766,400000.0
2009-10-08 22:13:00,17.661,17.759,17.651,17.651,350000.0
2009-10-08 22:14:00,17.743,17.743,17.601,17.644,350000.0
2009-10-08 22:16:00,17.78,17.798,17.704,17.704,350000.0
2009-10-08 22:17:00,17.697,17.697,17.697,17.697,50000.0
2009-10-08 22:19:00,17.716,17.771,17.624,17.69,750000.0
2009-10-08 22:20:00,17.673,17.764,17.628,17.728,1200000.0
2009-10-08 22:22:00,17.722,17.752,17.649,17.654,400000.0
2009-10-08 22:23:00,17.78,17.78,17.78,17.78,400000.0
2009-10-08 22:24:00,17.752,17.773,17.642,17.642,400000.0
2009-10-08 22:26:00,17.728,17.733,17.718,17.733,150000.0
2009-10-08 22:27:00,17.699,17.767,17.699,17.729,200000.0
2009-10-08 22:28:00,17.706,17.727,17.655,17.659,350000.0
2009-10-08 22:29:00,17.648,17.733,17.616,17.676,400000.0
2009-10-08 22:30:00,17.653,17.774,17.653,17.733,700000.0
2009-10-08 22:32:00,17.722,17.727,17.651,17.67,450000.0
2009-10-08 22:33:00,17.737,17.77,17.68,17.77,400000.0
2009-10-08 22:34:00,17.758,17.828,17.678,17.714,550000.0
2009-10-08 22:35:00,17.727,17.76,17.638,17.726,500000.0
2009-10-08 22:36:00,17.663,17.759,17.653,17.745,350000.0
2009-10-08 22:37:00,17.701,17.752,17.701,17.752,100000.0
2009-10-08 22:38:00,17.749,17.833,17.647,17.647,400000.0
2009-10-08 22:39:00,17.719,17.767,17.636,17.745,500000.0
2009-10-08 22:40:00,17.716,17.756,17.642,17.756,550000.0
2009-10-08 22:41:00,17.698,17.768,17.626,17.747,500000.0
2009-10-08 22:42:00,17.681,17.732,17.603,17.603,700000.0
2009-10-08 22:43:00,17.748,17.756,17.646,17.713,450000.0
2009-10-08 22:45:00,17.706,17.742,17.607,17.713,350000.0
2009-10-08 22:46:00,17.6,17.724,17.6,17.651,400000.0
2009-10-08 22:48:00,17.746,17.765,17.647,17.677,450000.0
2009-10-08 22:49:00,17.727,17.727,17.594,17.647,350000.0
2009-10-08 22:50:00,17.731,17.733,17.599,17.599,750000.0
2009-10-08 22:51:00,17.605,17.708,17.605,17.688,350000.0
2009-10-08 22:52:00,17.72,17.727,17.642,17.642,350000.0
2009-10-08 22:53:00,17.685,17.723,17.6,17.723,450000.0
2009-10-08 22:54:00,17.714,17.729,17.638,17.729,350000.0
2009-10-08 22:56:00,17.675,17.737,17.606,17.672,350000.0
2009-10-08 22:59:00,17.687,17.751,17.628,17.732,400000.0
2009-10-08 23:00:00,17.747,17.763,17.624,17.73,800000.0
2009-10-08 23:02:00,17.702,17.79,17.679,17.683,550000.0
2009-10-08 23:03:00,17.686,17.717,17.62,17.62,400000.0
2009-10-08 23:04:00,17.735,17.735,17.702,17.702,150000.0
2009-10-08 23:06:00,17.618,17.725,17.618,17.701,350000.0
2009-10-08 23:07:00,17.656,17.736,17.628,17.731,550000.0
2009-10-08 23:08:00,17.662,17.734,17.613,17.718,950000.0
2009-10-08 23:09:00,17.717,17.724,17.657,17.72,300000.0
2009-10-08 23:10:00,17.706,17.773,17.631,17.744,1050000.0
2009-10-08 23:11:00,17.685,17.75,17.671,17.671,300000.0
2009-10-08 23:12:00,17.719,17.772,17.675,17.732,550000.0
2009-10-08 23:13:00,17.742,17.742,17.607,17.728,400000.0
2009-10-08 23:14:00,17.635,17.732,17.635,17.722,300000.0
2009-10-08 23:15:00,17.7,17.742,17.61,17.739,450000.0
2009-10-08 23:18:00,17.68,17.743,17.62,17.725,350000.0
2009-10-08 23:19:00,17.74,17.74,17.74,17.74,350000.0
2009-10-08 23:20:00,17.659,17.705,17.578,17.578,350000.0
2009-10-08 23:21:00,17.73,17.73,17.73,17.73,450000.0
2009-10-08 23:30:00,17.708,17.708,17.575,17.671,450000.0
2009-10-08 23:31:00,17.61,17.757,17.61,17.721,300000.0
2009-10-08 23:34:00,17.687,17.687,17.667,17.667,100000.0
2009-10-08 23:40:00,17.644,17.711,17.573,17.711,700000.0
2009-10-08 23:45:00,17.58,17.694,17.58,17.694,100000.0
2009-10-08 23:50:00,17.594,17.714,17.594,17.604,950000.0
2009-10-08 23:56:00,17.599,17.704,17.599,17.602,200000.0
2009-10-08 23:58:00,17.68,17.68,17.552,17.603,350000.0
2009-10-09 00:00:00,17.737,17.779,17.635,17.668,1600000.0
2009-10-09 00:01:00,17.622,17.653,17.596,17.596,250000.0
2009-10-09 00:02:00,17.625,17.642,17.557,17.579,400000.0
2009-10-09 00:03:00,17.62,17.732,17.613,17.613,500000.0
2009-10-09 00:04:00,17.701,17.701,17.589,17.696,350000.0
2009-10-09 00:05:00,17.605,17.731,17.594,17.729,500000.0
2009-10-09 00:06:00,17.719,17.723,17.607,17.723,450000.0
2009-10-09 00:07:00,17.617,17.72,17.617,17.632,350000.0
2009-10-09 00:08:00,17.686,17.73,17.649,17.649,400000.0
2009-10-09 00:09:00,17.568,17.723,17.568,17.723,500000.0
2009-10-09 00:10:00,17.721,17.783,17.626,17.626,800000.0
2009-10-09 00:11:00,17.738,17.748,17.619,17.728,350000.0
2009-10-09 00:12:00,17.608,17.704,17.531,17.704,550000.0
2009-10-09 00:13:00,17.718,17.747,17.612,17.613,550000.0
2009-10-09 00:14:00,17.607,17.777,17.607,17.714,350000.0
2009-10-09 00:16:00,17.669,17.751,17.621,17.621,400000.0
2009-10-09 00:17:00,17.638,17.754,17.562,17.628,350000.0
2009-10-09 00:19:00,17.718,17.738,17.661,17.7,400000.0
2009-10-09 00:20:00,17.632,17.789,17.632,17.742,850000.0
2009-10-09 00:21:00,17.717,17.777,17.626,17.649,500000.0
2009-10-09 00:22:00,17.692,17.712,17.548,17.687,500000.0
2009-10-09 00:23:00,17.726,17.726,17.618,17.71,400000.0
2009-10-09 00:24:00,17.711,17.729,17.671,17.729,250000.0
2009-10-09 00:25:00,17.685,17.721,17.585,17.685,300000.0
2009-10-09 00:26:00,17.641,17.724,17.641,17.652,400000.0
2009-10-09 00:28:00,17.659,17.786,17.652,17.707,350000.0
2009-10-09 00:29:00,17.616,17.738,17.616,17.658,400000.0
2009-10-09 00:30:00,17.63,17.779,17.63,17.749,250000.0
2009-10-09 00:31:00,17.646,17.743,17.603,17.658,550000.0
2009-10-09 00:33:00,17.759,17.764,17.644,17.728,500000.0
2009-10-09 00:34:00,17.621,17.741,17.621,17.741,300000.0
2009-10-09 00:35:00,17.728,17.728,17.593,17.706,450000.0
2009-10-09 00:36:00,17.624,17.736,17.609,17.684,450000.0
2009-10-09 00:37:00,17.607,17.724,17.607,17.709,300000.0
2009-10-09 00:38:00,17.693,17.731,17.592,17.704,500000.0
2009-10-09 00:39:00,17.696,17.737,17.601,17.601,350000.0
2009-10-09 00:40:00,17.719,17.727,17.586,17.718,1300000.0
2009-10-09 00:42:00,17.725,17.725,17.556,17.699,450000.0
2009-10-09 00:43:00,17.592,17.749,17.576,17.701,500000.0
2009-10-09 00:44:00,17.568,17.732,17.568,17.635,550000.0
2009-10-09 00:45:00,17.688,17.701,17.58,17.608,350000.0
2009-10-09 00:46:00,17.715,17.724,17.602,17.699,250000.0
2009-10-09 00:48:00,17.7,17.705,17.57,17.61,450000.0
2009-10-09 00:49:00,17.676,17.705,17.564,17.681,550000.0
2009-10-09 00:50:00,17.702,17.702,17.577,17.694,250000.0
2009-10-09 00:51:00,17.604,17.708,17.563,17.572,600000.0
2009-10-09 00:52:00,17.667,17.713,17.578,17.711,350000.0
2009-10-09 00:53:00,17.68,17.68,17.68,17.68,50000.0
2009-10-09 00:54:00,17.658,17.658,17.541,17.541,400000.0
2009-10-09 00:55:00,17.57,17.681,17.57,17.581,400000.0
2009-10-09 00:56:00,17.647,17.67,17.568,17.67,550000.0
2009-10-09 00:57:00,17.526,17.663,17.526,17.596,400000.0
2009-10-09 00:58:00,17.565,17.661,17.539,17.539,400000.0
2009-10-09 01:00:00,17.663,17.663,17.514,17.647,1050000.0
2009-10-09 01:01:00,17.634,17.684,17.539,17.684,450000.0
2009-10-09 01:02:00,17.604,17.639,17.497,17.611,750000.0
2009-10-09 01:03:00,17.604,17.646,17.474,17.64,350000.0
2009-10-09 01:04:00,17.638,17.664,17.544,17.64,350000.0
2009-10-09 01:05:00,17.608,17.681,17.543,17.554,600000.0
2009-10-09 01:06:00,17.668,17.683,17.559,17.644,750000.0
2009-10-09 01:07:00,17.656,17.695,17.554,17.644,900000.0
2009-10-09 01:08:00,17.548,17.665,17.548,17.665,400000.0
2009-10-09 01:09:00,17.51,17.651,17.509,17.509,350000.0
2009-10-09 01:10:00,17.554,17.646,17.501,17.586,650000.0
2009-10-09 01:11:00,17.61,17.692,17.564,17.564,400000.0
2009-10-09 01:12:00,17.624,17.665,17.546,17.635,400000.0
2009-10-09 01:13:00,17.537,17.675,17.515,17.515,400000.0
2009-10-09 01:14:00,17.622,17.64,17.588,17.64,350000.0
2009-10-09 01:15:00,17.499,17.639,17.499,17.639,350000.0
2009-10-09 01:16:00,17.564,17.665,17.527,17.569,500000.0
2009-10-09 01:17:00,17.506,17.677,17.506,17.576,1050000.0
2009-10-09 01:18:00,17.648,17.648,17.555,17.555,100000.0
2009-10-09 01:19:00,17.624,17.675,17.571,17.571,350000.0
2009-10-09 01:20:00,17.596,17.637,17.53,17.633,750000.0
2009-10-09 01:21:00,17.525,17.625,17.511,17.544,450000.0
2009-10-09 01:22:00,17.626,17.627,17.493,17.493,550000.0
2009-10-09 01:23:00,17.625,17.669,17.535,17.535,450000.0
2009-10-09 01:24:00,17.621,17.658,17.533,17.658,400000.0
2009-10-09 01:25:00,17.658,17.658,17.523,17.607,400000.0
2009-10-09 01:26:00,17.555,17.648,17.529,17.575,350000.0
2009-10-09 01:27:00,17.625,17.641,17.515,17.641,550000.0
2009-10-09 01:28:00,17.631,17.672,17.545,17.641,400000.0
2009-10-09 01:29:00,17.624,17.654,17.523,17.616,400000.0
2009-10-09 01:30:00,17.623,17.633,17.52,17.598,600000.0
2009-10-09 01:31:00,17.607,17.633,17.522,17.605,400000.0
2009-10-09 01:32:00,17.632,17.649,17.546,17.616,550000.0
2009-10-09 01:33:00,17.598,17.634,17.554,17.578,650000.0
2009-10-09 01:34:00,17.541,17.666,17.541,17.665,400000.0
2009-10-09 01:35:00,17.578,17.655,17.538,17.538,550000.0
2009-10-09 01:36:00,17.67,17.67,17.67,17.67,450000.0
2009-10-09 01:37:00,17.622,17.662,17.549,17.636,450000.0
2009-10-09 01:38:00,17.586,17.647,17.517,17.647,350000.0
2009-10-09 01:40:00,17.576,17.626,17.523,17.57,700000.0
2009-10-09 01:43:00,17.632,17.646,17.515,17.61,700000.0
2009-10-09 01:44:00,17.508,17.626,17.445,17.626,700000.0
2009-10-09 01:45:00,17.488,17.616,17.488,17.616,800000.0
2009-10-09 01:46:00,17.629,17.654,17.516,17.639,900000.0
2009-10-09 01:47:00,17.577,17.636,17.567,17.636,850000.0
2009-10-09 01:48:00,17.613,17.613,17.484,17.497,400000.0
2009-10-09 01:49:00,17.62,17.627,17.531,17.618,550000.0
2009-10-09 01:50:00,17.593,17.623,17.473,17.608,500000.0
2009-10-09 01:51:00,17.537,17.619,17.47,17.619,400000.0
2009-10-09 01:52:00,17.575,17.622,17.528,17.581,400000.0
2009-10-09 01:53:00,17.518,17.602,17.494,17.508,900000.0
2009-10-09 01:54:00,17.548,17.585,17.469,17.567,500000.0
2009-10-09 01:55:00,17.563,17.577,17.467,17.557,600000.0
2009-10-09 01:56:00,17.559,17.609,17.51,17.51,450000.0
2009-10-09 01:57:00,17.577,17.649,17.484,17.484,650000.0
2009-10-09 01:58:00,17.608,17.642,17.513,17.569,500000.0
2009-10-09 01:59:00,17.571,17.583,17.524,17.583,350000.0
2009-10-09 02:00:00,17.6,17.61,17.6,17.6,350000.0
2009-10-09 02:01:00,17.558,17.599,17.465,17.465,350000.0
2009-10-09 02:02:00,17.496,17.501,17.477,17.501,150000.0
2009-10-09 02:03:00,17.49,17.566,17.476,17.566,400000.0
2009-10-09 02:04:00,17.607,17.636,17.51,17.519,400000.0
2009-10-09 02:05:00,17.51,17.596,17.459,17.459,750000.0
2009-10-09 02:06:00,17.576,17.609,17.492,17.492,800000.0
2009-10-09 02:07:00,17.528,17.612,17.503,17.508,600000.0
2009-10-09 02:09:00,17.587,17.595,17.451,17.595,850000.0
2009-10-09 02:10:00,17.591,17.593,17.591,17.593,100000.0
2009-10-09 02:11:00,17.588,17.588,17.484,17.484,400000.0
2009-10-09 02:12:00,17.583,17.642,17.498,17.586,400000.0
2009-10-09 02:13:00,17.52,17.576,17.52,17.576,100000.0
2009-10-09 02:14:00,17.559,17.575,17.433,17.575,550000.0
2009-10-09 02:15:00,17.592,17.6,17.477,17.477,350000.0
2009-10-09 02:16:00,17.469,17.611,17.469,17.552,450000.0
2009-10-09 02:17:00,17.597,17.619,17.468,17.504,1050000.0
2009-10-09 02:18:00,17.575,17.61,17.448,17.529,750000.0
2009-10-09 02:19:00,17.505,17.566,17.424,17.566,500000.0
2009-10-09 02:20:00,17.503,17.601,17.484,17.591,500000.0
2009-10-09 02:21:00,17.588,17.594,17.502,17.555,500000.0
2009-10-09 02:22:00,17.54,17.588,17.494,17.494,500000.0
2009-10-09 02:23:00,17.498,17.58,17.459,17.58,350000.0
2009-10-09 02:24:00,17.58,17.631,17.476,17.531,500000.0
2009-10-09 02:25:00,17.576,17.604,17.454,17.561,450000.0
2009-10-09 02:26:00,17.61,17.624,17.511,17.608,400000.0
2009-10-09 02:27:00,17.608,17.617,17.494,17.616,750000.0
2009-10-09 02:29:00,17.6,17.6,17.448,17.571,1400000.0
2009-10-09 02:30:00,17.455,17.589,17.429,17.584,550000.0
2009-10-09 02:31:00,17.601,17.627,17.483,17.483,950000.0
2009-10-09 02:32:00,17.555,17.599,17.466,17.599,1100000.0
2009-10-09 02:33:00,17.557,17.591,17.428,17.556,550000.0
2009-10-09 02:34:00,17.477,17.575,17.464,17.527,350000.0
2009-10-09 02:35:00,17.516,17.585,17.473,17.579,550000.0
2009-10-09 02:36:00,17.5,17.623,17.478,17.518,550000.0
2009-10-09 02:37:00,17.577,17.577,17.429,17.473,400000.0
2009-10-09 02:38:00,17.521,17.585,17.448,17.571,400000.0
2009-10-09 02:39:00,17.483,17.61,17.483,17.569,350000.0
2009-10-09 02:40:00,17.604,17.608,17.502,17.555,350000.0
2009-10-09 02:41:00,17.504,17.615,17.496,17.59,800000.0
2009-10-09 02:42:00,17.593,17.593,17.492,17.566,300000.0
2009-10-09 02:43:00,17.535,17.608,17.459,17.585,500000.0
2009-10-09 02:44:00,17.597,17.603,17.517,17.517,150000.0
2009-10-09 02:45:00,17.441,17.582,17.433,17.582,550000.0
2009-10-09 02:47:00,17.522,17.611,17.522,17.525,400000.0
2009-10-09 02:48:00,17.634,17.681,17.502,17.502,900000.0
2009-10-09 02:49:00,17.602,17.618,17.482,17.618,700000.0
2009-10-09 02:50:00,17.513,17.646,17.502,17.577,750000.0
2009-10-09 02:51:00,17.593,17.623,17.511,17.587,700000.0
2009-10-09 02:52:00,17.623,17.627,17.498,17.584,450000.0
2009-10-09 02:53:00,17.612,17.637,17.503,17.503,550000.0
2009-10-09 02:54:00,17.595,17.61,17.52,17.61,250000.0
2009-10-09 02:55:00,17.484,17.626,17.484,17.583,700000.0
2009-10-09 02:56:00,17.643,17.664,17.544,17.642,1200000.0
2009-10-09 02:57:00,17.541,17.627,17.536,17.622,500000.0
2009-10-09 02:58:00,17.618,17.646,17.533,17.632,900000.0
2009-10-09 02:59:00,17.583,17.645,17.5,17.501,1200000.0
2009-10-09 03:00:00,17.525,17.638,17.49,17.632,350000.0
2009-10-09 03:02:00,17.588,17.588,17.494,17.51,200000.0
2009-10-09 03:03:00,17.615,17.615,17.449,17.61,700000.0
2009-10-09 03:04:00,17.622,17.622,17.518,17.595,450000.0
2009-10-09 03:05:00,17.504,17.63,17.483,17.483,250000.0
2009-10-09 03:06:00,17.564,17.628,17.502,17.59,300000.0
2009-10-09 03:07:00,17.59,17.615,17.477,17.544,750000.0
2009-10-09 03:08:00,17.632,17.647,17.518,17.609,300000.0
2009-10-09 03:09:00,17.536,17.648,17.504,17.504,800000.0
2009-10-09 03:10:00,17.588,17.63,17.475,17.574,450000.0
2009-10-09 03:11:00,17.499,17.637,17.499,17.637,550000.0
2009-10-09 03:12:00,17.535,17.647,17.522,17.622,500000.0
2009-10-09 03:13:00,17.509,17.648,17.509,17.537,800000.0
2009-10-09 03:14:00,17.562,17.663,17.524,17.59,400000.0
2009-10-09 03:15:00,17.632,17.688,17.53,17.56,600000.0
2009-10-09 03:16:00,17.633,17.645,17.592,17.632,400000.0
2009-10-09 03:17:00,17.605,17.635,17.516,17.621,500000.0
2009-10-09 03:18:00,17.644,17.664,17.521,17.664,250000.0
2009-10-09 03:19:00,17.626,17.637,17.473,17.563,1050000.0
2009-10-09 03:20:00,17.595,17.644,17.528,17.644,250000.0
2009-10-09 03:21:00,17.639,17.644,17.522,17.617,350000.0
2009-10-09 03:22:00,17.6,17.627,17.478,17.626,400000.0
2009-10-09 03:23:00,17.483,17.62,17.452,17.62,600000.0
2009-10-09 03:24:00,17.565,17.667,17.563,17.617,600000.0
2009-10-09 03:25:00,17.642,17.654,17.513,17.645,550000.0
2009-10-09 03:26:00,17.595,17.625,17.502,17.569,500000.0
2009-10-09 03:27:00,17.526,17.658,17.524,17.61,450000.0
2009-10-09 03:28:00,17.63,17.645,17.518,17.642,600000.0
2009-10-09 03:29:00,17.564,17.664,17.548,17.628,800000.0
2009-10-09 03:30:00,17.612,17.638,17.536,17.638,450000.0
2009-10-09 03:31:00,17.562,17.624,17.541,17.541,350000.0
2009-10-09 03:32:00,17.557,17.655,17.557,17.606,400000.0
2009-10-09 03:33:00,17.526,17.657,17.515,17.641,550000.0
2009-10-09 03:34:00,17.639,17.639,17.554,17.554,450000.0
2009-10-09 03:35:00,17.541,17.628,17.515,17.565,350000.0
2009-10-09 03:36:00,17.614,17.673,17.543,17.604,400000.0
2009-10-09 03:37:00,17.513,17.615,17.462,17.615,600000.0
2009-10-09 03:38:00,17.564,17.578,17.488,17.553,400000.0
2009-10-09 03:39:00,17.594,17.603,17.479,17.552,650000.0
2009-10-09 03:40:00,17.619,17.619,17.466,17.56,600000.0
2009-10-09 03:41:00,17.596,17.64,17.491,17.51,700000.0
2009-10-09 03:42:00,17.446,17.582,17.444,17.532,500000.0
2009-10-09 03:43:00,17.535,17.612,17.462,17.482,750000.0
2009-10-09 03:44:00,17.561,17.566,17.435,17.512,350000.0
2009-10-09 03:45:00,17.483,17.566,17.419,17.544,500000.0
2009-10-09 03:46:00,17.558,17.609,17.494,17.494,600000.0
2009-10-09 03:47:00,17.538,17.542,17.492,17.496,300000.0
2009-10-09 03:48:00,17.424,17.567,17.419,17.556,650000.0
2009-10-09 03:49:00,17.594,17.594,17.454,17.509,700000.0
2009-10-09 03:50:00,17.549,17.562,17.396,17.553,700000.0
2009-10-09 03:51:00,17.568,17.571,17.439,17.546,700000.0
2009-10-09 03:52:00,17.525,17.575,17.472,17.562,400000.0
2009-10-09 03:53:00,17.503,17.592,17.451,17.583,850000.0
2009-10-09 03:54:00,17.553,17.593,17.472,17.55,600000.0
2009-10-09 03:55:00,17.533,17.6,17.497,17.537,550000.0
2009-10-09 03:56:00,17.573,17.598,17.498,17.589,550000.0
2009-10-09 03:57:00,17.562,17.622,17.531,17.532,500000.0
2009-10-09 03:58:00,17.564,17.564,17.397,17.416,750000.0
2009-10-09 03:59:00,17.587,17.613,17.457,17.513,700000.0
2009-10-09 04:00:00,17.507,17.559,17.445,17.445,350000.0
2009-10-09 04:01:00,17.573,17.577,17.46,17.577,350000.0
2009-10-09 04:02:00,17.534,17.588,17.492,17.588,300000.0
2009-10-09 04:03:00,17.501,17.562,17.486,17.486,250000.0
2009-10-09 04:04:00,17.526,17.631,17.455,17.455,400000.0
2009-10-09 04:05:00,17.569,17.604,17.497,17.497,450000.0
2009-10-09 04:06:00,17.44,17.574,17.44,17.466,350000.0
2009-10-09 04:07:00,17.562,17.596,17.502,17.551,350000.0
2009-10-09 04:08:00,17.56,17.57,17.546,17.546,150000.0
2009-10-09 04:09:00,17.515,17.557,17.461,17.531,650000.0
2009-10-09 04:10:00,17.568,17.568,17.438,17.48,300000.0
2009-10-09 04:11:00,17.452,17.598,17.452,17.507,450000.0
2009-10-09 04:12:00,17.562,17.597,17.459,17.55,400000.0
2009-10-09 04:13:00,17.557,17.605,17.453,17.508,400000.0
2009-10-09 04:14:00,17.554,17.582,17.467,17.574,400000.0
2009-10-09 04:15:00,17.604,17.611,17.502,17.502,250000.0
2009-10-09 04:16:00,17.482,17.601,17.482,17.525,400000.0
2009-10-09 04:17:00,17.586,17.586,17.465,17.568,400000.0
2009-10-09 04:19:00,17.494,17.583,17.431,17.546,350000.0
2009-10-09 04:20:00,17.549,17.549,17.484,17.484,100000.0
2009-10-09 04:21:00,17.491,17.596,17.491,17.596,400000.0
2009-10-09 04:23:00,17.57,17.57,17.544,17.544,150000.0
2009-10-09 04:24:00,17.605,17.605,17.574,17.574,100000.0
2009-10-09 04:25:00,17.465,17.559,17.455,17.474,350000.0
2009-10-09 04:26:00,17.516,17.523,17.466,17.466,150000.0
2009-10-09 04:27:00,17.566,17.607,17.441,17.607,350000.0
2009-10-09 04:28:00,17.51,17.597,17.444,17.536,350000.0
2009-10-09 04:29:00,17.53,17.577,17.432,17.562,600000.0
2009-10-09 04:30:00,17.566,17.592,17.489,17.489,300000.0
2009-10-09 04:31:00,17.555,17.581,17.472,17.578,400000.0
2009-10-09 04:32:00,17.561,17.596,17.471,17.493,250000.0
2009-10-09 04:33:00,17.59,17.606,17.498,17.577,350000.0
2009-10-09 04:34:00,17.47,17.627,17.47,17.474,800000.0
2009-10-09 04:35:00,17.589,17.589,17.469,17.551,300000.0
2009-10-09 04:36:00,17.505,17.591,17.455,17.561,250000.0
2009-10-09 04:37:00,17.596,17.596,17.461,17.53,500000.0
2009-10-09 04:38:00,17.469,17.536,17.469,17.536,200000.0
2009-10-09 04:39:00,17.577,17.61,17.483,17.501,500000.0
2009-10-09 04:40:00,17.548,17.581,17.492,17.559,300000.0
2009-10-09 04:41:00,17.557,17.579,17.471,17.579,150000.0
2009-10-09 04:42:00,17.586,17.602,17.498,17.557,450000.0
2009-10-09 04:43:00,17.53,17.627,17.498,17.57,800000.0
2009-10-09 04:44:00,17.563,17.563,17.446,17.532,650000.0
2009-10-09 04:45:00,17.485,17.614,17.452,17.549,650000.0
2009-10-09 04:46:00,17.549,17.632,17.478,17.478,500000.0
2009-10-09 04:47:00,17.461,17.55,17.434,17.498,450000.0
2009-10-09 04:48:00,17.47,17.598,17.47,17.581,550000.0
2009-10-09 04:49:00,17.582,17.582,17.43,17.565,500000.0
2009-10-09 04:50:00,17.556,17.556,17.434,17.555,350000.0
2009-10-09 04:51:00,17.52,17.572,17.399,17.469,850000.0
2009-10-09 04:52:00,17.523,17.56,17.454,17.484,500000.0
2009-10-09 04:53:00,17.474,17.551,17.424,17.482,250000.0
2009-10-09 04:54:00,17.589,17.589,17.457,17.482,350000.0
2009-10-09 04:55:00,17.463,17.576,17.437,17.548,700000.0
2009-10-09 04:56:00,17.486,17.566,17.462,17.484,350000.0
2009-10-09 04:57:00,17.571,17.571,17.487,17.487,100000.0
2009-10-09 04:58:00,17.518,17.628,17.473,17.558,650000.0
2009-10-09 04:59:00,17.555,17.571,17.456,17.565,700000.0
2009-10-09 05:00:00,17.485,17.526,17.424,17.475,400000.0
2009-10-09 05:01:00,17.516,17.557,17.422,17.422,300000.0
2009-10-09 05:02:00,17.567,17.567,17.545,17.552,200000.0
2009-10-09 05:03:00,17.47,17.591,17.47,17.582,350000.0
2009-10-09 05:04:00,17.565,17.584,17.498,17.509,250000.0
2009-10-09 05:05:00,17.583,17.583,17.451,17.483,350000.0
2009-10-09 05:06:00,17.585,17.662,17.496,17.496,500000.0
2009-10-09 05:07:00,17.531,17.6,17.467,17.538,650000.0
2009-10-09 05:08:00,17.464,17.554,17.426,17.426,650000.0
2009-10-09 05:09:00,17.564,17.585,17.439,17.495,700000.0
2009-10-09 05:10:00,17.588,17.622,17.505,17.512,650000.0
2009-10-09 05:11:00,17.561,17.582,17.479,17.582,150000.0
2009-10-09 05:12:00,17.515,17.575,17.45,17.45,400000.0
2009-10-09 05:13:00,17.59,17.592,17.474,17.489,400000.0
2009-10-09 05:14:00,17.476,17.597,17.43,17.43,350000.0
2009-10-09 05:15:00,17.513,17.573,17.464,17.464,400000.0
2009-10-09 05:16:00,17.538,17.613,17.463,17.463,500000.0
2009-10-09 05:17:00,17.494,17.585,17.48,17.556,650000.0
2009-10-09 05:18:00,17.515,17.631,17.513,17.52,500000.0
2009-10-09 05:19:00,17.519,17.623,17.453,17.599,500000.0
2009-10-09 05:20:00,17.581,17.602,17.525,17.525,250000.0
2009-10-09 05:21:00,17.489,17.59,17.489,17.59,250000.0
2009-10-09 05:22:00,17.581,17.581,17.425,17.575,500000.0
2009-10-09 05:23:00,17.462,17.573,17.462,17.573,150000.0
2009-10-09 05:24:00,17.544,17.592,17.525,17.525,200000.0
2009-10-09 05:25:00,17.577,17.607,17.577,17.607,100000.0
2009-10-09 05:26:00,17.609,17.658,17.476,17.476,700000.0
2009-10-09 05:27:00,17.593,17.608,17.462,17.475,450000.0
2009-10-09 05:28:00,17.497,17.587,17.462,17.575,400000.0
2009-10-09 05:29:00,17.552,17.601,17.455,17.587,600000.0
2009-10-09 05:30:00,17.583,17.602,17.488,17.599,450000.0
2009-10-09 05:31:00,17.518,17.613,17.505,17.505,150000.0
2009-10-09 05:33:00,17.445,17.581,17.445,17.457,300000.0
2009-10-09 05:34:00,17.582,17.582,17.582,17.582,50000.0
2009-10-09 05:35:00,17.492,17.587,17.492,17.569,350000.0
2009-10-09 05:36:00,17.554,17.616,17.476,17.616,450000.0
2009-10-09 05:37:00,17.477,17.595,17.477,17.519,650000.0
2009-10-09 05:39:00,17.503,17.598,17.488,17.594,350000.0
2009-10-09 05:40:00,17.559,17.58,17.474,17.474,250000.0
2009-10-09 05:41:00,17.586,17.586,17.504,17.504,100000.0
2009-10-09 05:42:00,17.603,17.603,17.491,17.559,300000.0
2009-10-09 05:44:00,17.535,17.618,17.521,17.568,400000.0
2009-10-09 05:46:00,17.574,17.574,17.491,17.491,250000.0
2009-10-09 05:47:00,17.554,17.575,17.485,17.485,250000.0
2009-10-09 05:48:00,17.471,17.544,17.424,17.532,550000.0
2009-10-09 05:49:00,17.507,17.576,17.45,17.576,400000.0
2009-10-09 05:50:00,17.476,17.529,17.476,17.529,100000.0
2009-10-09 05:51:00,17.545,17.57,17.449,17.546,550000.0
2009-10-09 05:52:00,17.504,17.584,17.492,17.584,250000.0
2009-10-09 05:53:00,17.563,17.591,17.496,17.547,500000.0
2009-10-09 05:54:00,17.526,17.526,17.428,17.525,200000.0
2009-10-09 05:55:00,17.508,17.541,17.497,17.497,150000.0
2009-10-09 05:56:00,17.49,17.565,17.435,17.524,400000.0
2009-10-09 05:57:00,17.574,17.574,17.494,17.562,150000.0
2009-10-09 05:58:00,17.525,17.583,17.437,17.583,400000.0
2009-10-09 05:59:00,17.513,17.576,17.467,17.538,400000.0
2009-10-09 06:00:00,17.542,17.542,17.412,17.511,400000.0
2009-10-09 06:01:00,17.509,17.594,17.453,17.511,550000.0
2009-10-09 06:02:00,17.533,17.572,17.453,17.525,350000.0
2009-10-09 06:03:00,17.456,17.582,17.441,17.562,900000.0
2009-10-09 06:04:00,17.577,17.584,17.439,17.584,350000.0
2009-10-09 06:05:00,17.429,17.55,17.429,17.448,400000.0
2009-10-09 06:06:00,17.503,17.599,17.458,17.529,350000.0
2009-10-09 06:07:00,17.546,17.546,17.45,17.45,100000.0
2009-10-09 06:08:00,17.492,17.575,17.453,17.569,550000.0
2009-10-09 06:09:00,17.49,17.599,17.473,17.473,250000.0
2009-10-09 06:10:00,17.519,17.586,17.452,17.452,350000.0
2009-10-09 06:11:00,17.555,17.568,17.434,17.551,550000.0
2009-10-09 06:12:00,17.497,17.497,17.461,17.461,100000.0
2009-10-09 06:13:00,17.501,17.619,17.495,17.564,300000.0
2009-10-09 06:14:00,17.532,17.567,17.445,17.567,150000.0
2009-10-09 06:15:00,17.604,17.604,17.604,17.604,50000.0
2009-10-09 06:16:00,17.447,17.581,17.447,17.471,450000.0
2009-10-09 06:17:00,17.575,17.577,17.463,17.577,400000.0
2009-10-09 06:18:00,17.576,17.581,17.46,17.5,450000.0
2009-10-09 06:19:00,17.503,17.611,17.503,17.602,350000.0
2009-10-09 06:20:00,17.546,17.583,17.454,17.548,450000.0
2009-10-09 06:21:00,17.53,17.573,17.423,17.573,350000.0
2009-10-09 06:22:00,17.596,17.596,17.451,17.493,300000.0
2009-10-09 06:23:00,17.457,17.542,17.439,17.439,450000.0
2009-10-09 06:24:00,17.483,17.558,17.418,17.45,550000.0
2009-10-09 06:25:00,17.554,17.624,17.479,17.593,450000.0
2009-10-09 06:26:00,17.497,17.583,17.469,17.544,350000.0
2009-10-09 06:27:00,17.569,17.618,17.498,17.523,400000.0
2009-10-09 06:28:00,17.586,17.648,17.512,17.567,700000.0
2009-10-09 06:29:00,17.619,17.638,17.481,17.481,300000.0
2009-10-09 06:30:00,17.592,17.594,17.466,17.466,550000.0
2009-10-09 06:31:00,17.599,17.599,17.494,17.575,350000.0
2009-10-09 06:32:00,17.561,17.591,17.507,17.591,400000.0
2009-10-09 06:33:00,17.592,17.593,17.503,17.523,550000.0
2009-10-09 06:34:00,17.561,17.577,17.466,17.509,350000.0
2009-10-09 06:35:00,17.466,17.568,17.466,17.568,100000.0
2009-10-09 06:36:00,17.518,17.638,17.518,17.598,600000.0
2009-10-09 06:37:00,17.482,17.597,17.473,17.516,450000.0
2009-10-09 06:38:00,17.534,17.583,17.502,17.514,350000.0
2009-10-09 06:39:00,17.596,17.604,17.506,17.604,400000.0
2009-10-09 06:40:00,17.554,17.554,17.481,17.537,300000.0
2009-10-09 06:41:00,17.473,17.59,17.473,17.573,450000.0
2009-10-09 06:42:00,17.491,17.607,17.491,17.517,800000.0
2009-10-09 06:43:00,17.457,17.568,17.451,17.568,550000.0
2009-10-09 06:44:00,17.585,17.603,17.552,17.585,400000.0
2009-10-09 06:45:00,17.539,17.58,17.464,17.527,350000.0
2009-10-09 06:46:00,17.567,17.631,17.481,17.481,500000.0
2009-10-09 06:47:00,17.493,17.593,17.472,17.472,350000.0
2009-10-09 06:48:00,17.448,17.574,17.448,17.541,300000.0
2009-10-09 06:49:00,17.482,17.587,17.482,17.587,350000.0
2009-10-09 06:50:00,17.478,17.578,17.464,17.51,350000.0
2009-10-09 06:51:00,17.592,17.602,17.499,17.576,350000.0
2009-10-09 06:52:00,17.427,17.547,17.426,17.542,550000.0
2009-10-09 06:53:00,17.505,17.554,17.505,17.554,250000.0
2009-10-09 06:54:00,17.59,17.59,17.548,17.561,200000.0
2009-10-09 06:55:00,17.466,17.557,17.457,17.483,400000.0
2009-10-09 06:56:00,17.538,17.611,17.464,17.576,450000.0
2009-10-09 06:57:00,17.495,17.577,17.434,17.577,750000.0
2009-10-09 06:58:00,17.495,17.565,17.474,17.474,150000.0
2009-10-09 06:59:00,17.581,17.602,17.433,17.536,550000.0
2009-10-09 07:00:00,17.505,17.564,17.475,17.475,400000.0
2009-10-09 07:01:00,17.59,17.595,17.478,17.595,550000.0
2009-10-09 07:02:00,17.563,17.613,17.482,17.518,550000.0
2009-10-09 07:03:00,17.557,17.591,17.457,17.496,250000.0
2009-10-09 07:04:00,17.544,17.544,17.476,17.476,100000.0
2009-10-09 07:05:00,17.537,17.578,17.521,17.578,150000.0
2009-10-09 07:06:00,17.588,17.588,17.524,17.565,250000.0
2009-10-09 07:07:00,17.515,17.597,17.468,17.488,400000.0
2009-10-09 07:08:00,17.539,17.586,17.5,17.586,350000.0
2009-10-09 07:09:00,17.557,17.597,17.522,17.571,350000.0
2009-10-09 07:10:00,17.535,17.647,17.49,17.49,1000000.0
2009-10-09 07:11:00,17.605,17.624,17.496,17.567,600000.0
2009-10-09 07:12:00,17.596,17.614,17.489,17.597,800000.0
2009-10-09 07:13:00,17.6,17.619,17.521,17.572,450000.0
2009-10-09 07:14:00,17.59,17.595,17.463,17.501,450000.0
2009-10-09 07:15:00,17.545,17.651,17.52,17.637,350000.0
2009-10-09 07:16:00,17.613,17.613,17.439,17.602,550000.0
2009-10-09 07:17:00,17.592,17.632,17.526,17.619,400000.0
2009-10-09 07:18:00,17.521,17.618,17.521,17.618,350000.0
2009-10-09 07:19:00,17.588,17.629,17.486,17.581,400000.0
2009-10-09 07:20:00,17.506,17.606,17.476,17.476,400000.0
2009-10-09 07:21:00,17.613,17.625,17.564,17.625,250000.0
2009-10-09 07:22:00,17.517,17.596,17.478,17.591,400000.0
2009-10-09 07:23:00,17.533,17.577,17.52,17.52,400000.0
2009-10-09 07:24:00,17.53,17.607,17.46,17.541,450000.0
2009-10-09 07:25:00,17.517,17.604,17.471,17.604,350000.0
2009-10-09 07:26:00,17.639,17.639,17.488,17.488,400000.0
2009-10-09 07:27:00,17.579,17.611,17.48,17.486,550000.0
2009-10-09 07:28:00,17.575,17.623,17.5,17.623,350000.0
2009-10-09 07:29:00,17.573,17.633,17.531,17.555,350000.0
2009-10-09 07:30:00,17.508,17.609,17.466,17.528,450000.0
2009-10-09 07:32:00,17.532,17.595,17.47,17.595,400000.0
2009-10-09 07:33:00,17.53,17.617,17.479,17.479,450000.0
2009-10-09 07:34:00,17.592,17.592,17.478,17.479,500000.0
2009-10-09 07:35:00,17.617,17.644,17.54,17.546,350000.0
2009-10-09 07:36:00,17.548,17.586,17.477,17.56,600000.0
2009-10-09 07:37:00,17.532,17.589,17.492,17.576,400000.0
2009-10-09 07:38:00,17.568,17.568,17.45,17.514,350000.0
2009-10-09 07:39:00,17.536,17.626,17.528,17.594,450000.0
2009-10-09 07:40:00,17.559,17.626,17.501,17.522,550000.0
2009-10-09 07:42:00,17.605,17.605,17.496,17.568,350000.0
2009-10-09 07:43:00,17.619,17.619,17.499,17.587,400000.0
2009-10-09 07:44:00,17.552,17.617,17.484,17.484,600000.0
2009-10-09 07:45:00,17.529,17.657,17.509,17.62,1000000.0
2009-10-09 07:46:00,17.586,17.586,17.498,17.544,450000.0
2009-10-09 07:47:00,17.548,17.582,17.481,17.577,450000.0
2009-10-09 07:49:00,17.491,17.581,17.491,17.573,500000.0
2009-10-09 07:50:00,17.502,17.609,17.482,17.609,900000.0
2009-10-09 07:51:00,17.552,17.598,17.488,17.488,350000.0
2009-10-09 07:52:00,17.516,17.642,17.504,17.548,800000.0
2009-10-09 07:53:00,17.524,17.728,17.524,17.539,850000.0
2009-10-09 07:54:00,17.55,17.595,17.513,17.595,500000.0
2009-10-09 07:55:00,17.588,17.617,17.511,17.511,500000.0
2009-10-09 07:56:00,17.587,17.64,17.494,17.545,800000.0
2009-10-09 07:57:00,17.501,17.565,17.461,17.565,600000.0
2009-10-09 07:59:00,17.588,17.664,17.517,17.601,650000.0
2009-10-09 08:00:00,17.595,17.639,17.507,17.514,550000.0
2009-10-09 08:01:00,17.592,17.592,17.491,17.58,350000.0
2009-10-09 08:02:00,17.595,17.595,17.494,17.496,450000.0
2009-10-09 08:03:00,17.526,17.599,17.492,17.569,400000.0
2009-10-09 08:04:00,17.546,17.623,17.499,17.536,400000.0
2009-10-09 08:05:00,17.593,17.648,17.494,17.494,400000.0
2009-10-09 08:06:00,17.603,17.603,17.488,17.6,500000.0
2009-10-09 08:07:00,17.512,17.59,17.436,17.503,550000.0
2009-10-09 08:08:00,17.519,17.585,17.462,17.504,400000.0
2009-10-09 08:09:00,17.47,17.593,17.442,17.503,800000.0
2009-10-09 08:10:00,17.511,17.631,17.511,17.588,350000.0
2009-10-09 08:11:00,17.486,17.563,17.448,17.563,500000.0
2009-10-09 08:12:00,17.463,17.537,17.452,17.452,350000.0
2009-10-09 08:13:00,17.489,17.59,17.457,17.575,550000.0
2009-10-09 08:14:00,17.552,17.552,17.434,17.434,500000.0
2009-10-09 08:15:00,17.547,17.547,17.414,17.544,550000.0
2009-10-09 08:16:00,17.548,17.548,17.468,17.468,350000.0
2009-10-09 08:17:00,17.498,17.564,17.431,17.449,500000.0
2009-10-09 08:18:00,17.529,17.557,17.392,17.557,500000.0
2009-10-09 08:19:00,17.511,17.583,17.464,17.464,700000.0
2009-10-09 08:20:00,17.494,17.605,17.477,17.484,500000.0
2009-10-09 08:21:00,17.435,17.562,17.401,17.562,450000.0
2009-10-09 08:22:00,17.551,17.556,17.458,17.458,500000.0
2009-10-09 08:23:00,17.574,17.607,17.494,17.547,550000.0
2009-10-09 08:24:00,17.502,17.557,17.44,17.487,400000.0
2009-10-09 08:25:00,17.464,17.557,17.444,17.509,650000.0
2009-10-09 08:26:00,17.573,17.573,17.42,17.518,400000.0
2009-10-09 08:27:00,17.576,17.576,17.47,17.543,350000.0
2009-10-09 08:28:00,17.471,17.544,17.41,17.43,600000.0
2009-10-09 08:29:00,17.548,17.565,17.431,17.531,750000.0
2009-10-09 08:30:00,17.428,17.528,17.428,17.482,400000.0
2009-10-09 08:31:00,17.465,17.536,17.454,17.459,500000.0
2009-10-09 08:32:00,17.511,17.603,17.464,17.489,500000.0
2009-10-09 08:33:00,17.456,17.539,17.4,17.452,500000.0
2009-10-09 08:34:00,17.518,17.578,17.464,17.479,350000.0
2009-10-09 08:35:00,17.573,17.59,17.454,17.521,550000.0
2009-10-09 08:36:00,17.433,17.557,17.433,17.491,400000.0
2009-10-09 08:37:00,17.47,17.564,17.452,17.488,350000.0
2009-10-09 08:38:00,17.58,17.58,17.475,17.485,400000.0
2009-10-09 08:39:00,17.507,17.513,17.493,17.494,350000.0
2009-10-09 08:40:00,17.543,17.571,17.48,17.522,350000.0
2009-10-09 08:41:00,17.488,17.575,17.481,17.575,250000.0
2009-10-09 08:42:00,17.541,17.572,17.444,17.464,550000.0
2009-10-09 08:43:00,17.462,17.579,17.462,17.579,350000.0
2009-10-09 08:44:00,17.505,17.586,17.463,17.507,550000.0
2009-10-09 08:45:00,17.551,17.588,17.443,17.561,550000.0
2009-10-09 08:46:00,17.529,17.585,17.46,17.507,600000.0
2009-10-09 08:47:00,17.502,17.566,17.487,17.566,350000.0
2009-10-09 08:48:00,17.595,17.595,17.518,17.595,550000.0
2009-10-09 08:49:00,17.568,17.603,17.468,17.58,650000.0
2009-10-09 08:50:00,17.564,17.602,17.447,17.543,500000.0
2009-10-09 08:51:00,17.546,17.604,17.481,17.583,450000.0
2009-10-09 08:52:00,17.597,17.597,17.488,17.518,400000.0
2009-10-09 08:53:00,17.554,17.558,17.429,17.558,400000.0
2009-10-09 08:54:00,17.432,17.56,17.425,17.494,450000.0
2009-10-09 08:55:00,17.502,17.581,17.442,17.536,450000.0
2009-10-09 08:56:00,17.526,17.606,17.526,17.593,350000.0
2009-10-09 08:57:00,17.574,17.574,17.43,17.43,400000.0
2009-10-09 08:58:00,17.559,17.593,17.436,17.555,450000.0
2009-10-09 08:59:00,17.579,17.579,17.47,17.47,350000.0
2009-10-09 09:00:00,17.499,17.578,17.473,17.48,600000.0
2009-10-09 09:01:00,17.505,17.531,17.456,17.485,400000.0
2009-10-09 09:02:00,17.448,17.59,17.448,17.528,700000.0
2009-10-09 09:03:00,17.446,17.539,17.428,17.539,300000.0
2009-10-09 09:04:00,17.451,17.534,17.407,17.407,350000.0
2009-10-09 09:05:00,17.544,17.544,17.415,17.415,750000.0
2009-10-09 09:06:00,17.411,17.542,17.411,17.494,550000.0
2009-10-09 09:07:00,17.467,17.579,17.451,17.475,500000.0
2009-10-09 09:08:00,17.56,17.56,17.439,17.538,550000.0
2009-10-09 09:09:00,17.515,17.59,17.453,17.567,950000.0
2009-10-09 09:10:00,17.514,17.579,17.418,17.484,450000.0
2009-10-09 09:11:00,17.545,17.584,17.447,17.447,550000.0
2009-10-09 09:12:00,17.419,17.534,17.399,17.502,650000.0
2009-10-09 09:13:00,17.43,17.574,17.43,17.541,500000.0
2009-10-09 09:14:00,17.491,17.557,17.438,17.542,350000.0
2009-10-09 09:15:00,17.5,17.522,17.4,17.4,400000.0
2009-10-09 09:16:00,17.555,17.555,17.435,17.435,450000.0
2009-10-09 09:17:00,17.466,17.537,17.415,17.537,400000.0
2009-10-09 09:18:00,17.418,17.529,17.402,17.402,400000.0
2009-10-09 09:19:00,17.448,17.558,17.405,17.534,600000.0
2009-10-09 09:20:00,17.538,17.556,17.417,17.519,650000.0
2009-10-09 09:21:00,17.47,17.561,17.437,17.489,600000.0
2009-10-09 09:22:00,17.571,17.591,17.484,17.542,600000.0
2009-10-09 09:23:00,17.534,17.563,17.453,17.486,600000.0
2009-10-09 09:24:00,17.501,17.573,17.438,17.557,550000.0
2009-10-09 09:25:00,17.434,17.567,17.434,17.524,550000.0
2009-10-09 09:26:00,17.505,17.558,17.41,17.456,600000.0
2009-10-09 09:27:00,17.501,17.556,17.406,17.406,350000.0
2009-10-09 09:28:00,17.491,17.576,17.438,17.438,350000.0
2009-10-09 09:29:00,17.474,17.57,17.445,17.57,450000.0
2009-10-09 09:30:00,17.501,17.588,17.484,17.491,700000.0
2009-10-09 09:31:00,17.456,17.557,17.427,17.427,450000.0
2009-10-09 09:32:00,17.58,17.58,17.488,17.552,350000.0
2009-10-09 09:33:00,17.554,17.578,17.437,17.533,400000.0
2009-10-09 09:34:00,17.558,17.572,17.429,17.475,650000.0
2009-10-09 09:35:00,17.424,17.572,17.424,17.537,550000.0
2009-10-09 09:36:00,17.419,17.56,17.419,17.545,400000.0
2009-10-09 09:37:00,17.524,17.599,17.464,17.464,350000.0
2009-10-09 09:38:00,17.496,17.582,17.436,17.579,400000.0
2009-10-09 09:39:00,17.498,17.582,17.443,17.48,700000.0
2009-10-09 09:40:00,17.452,17.578,17.446,17.446,400000.0
2009-10-09 09:41:00,17.562,17.586,17.439,17.439,400000.0
2009-10-09 09:42:00,17.443,17.552,17.429,17.436,350000.0
2009-10-09 09:43:00,17.475,17.593,17.445,17.52,450000.0
2009-10-09 09:44:00,17.525,17.566,17.492,17.51,600000.0
2009-10-09 09:45:00,17.462,17.607,17.462,17.553,650000.0
2009-10-09 09:46:00,17.485,17.614,17.472,17.512,650000.0
2009-10-09 09:47:00,17.495,17.56,17.472,17.483,400000.0
2009-10-09 09:48:00,17.602,17.629,17.481,17.546,650000.0
2009-10-09 09:49:00,17.461,17.577,17.449,17.535,650000.0
2009-10-09 09:50:00,17.557,17.614,17.493,17.604,450000.0
2009-10-09 09:51:00,17.558,17.588,17.468,17.533,400000.0
2009-10-09 09:52:00,17.52,17.604,17.456,17.559,450000.0
2009-10-09 09:53:00,17.576,17.584,17.456,17.529,500000.0
2009-10-09 09:54:00,17.558,17.599,17.481,17.538,450000.0
2009-10-09 09:55:00,17.52,17.563,17.442,17.513,600000.0
2009-10-09 09:56:00,17.451,17.585,17.435,17.501,550000.0
2009-10-09 09:57:00,17.465,17.571,17.423,17.541,750000.0
2009-10-09 09:58:00,17.532,17.561,17.443,17.507,350000.0
2009-10-09 09:59:00,17.435,17.568,17.435,17.48,650000.0
2009-10-09 10:00:00,17.45,17.574,17.45,17.485,600000.0
2009-10-09 10:01:00,17.489,17.507,17.401,17.406,350000.0
2009-10-09 10:02:00,17.532,17.55,17.42,17.497,400000.0
2009-10-09 10:03:00,17.451,17.602,17.45,17.523,600000.0
2009-10-09 10:04:00,17.477,17.511,17.384,17.511,400000.0
2009-10-09 10:05:00,17.464,17.509,17.385,17.465,450000.0
2009-10-09 10:06:00,17.406,17.583,17.406,17.423,700000.0
2009-10-09 10:07:00,17.488,17.496,17.366,17.495,450000.0
2009-10-09 10:08:00,17.508,17.542,17.427,17.427,500000.0
2009-10-09 10:09:00,17.513,17.539,17.42,17.512,600000.0
2009-10-09 10:10:00,17.418,17.525,17.394,17.486,600000.0
2009-10-09 10:11:00,17.501,17.501,17.389,17.438,400000.0
2009-10-09 10:12:00,17.444,17.525,17.4,17.525,500000.0
2009-10-09 10:13:00,17.452,17.543,17.382,17.543,750000.0
2009-10-09 10:14:00,17.481,17.566,17.465,17.566,400000.0
2009-10-09 10:15:00,17.42,17.542,17.42,17.506,350000.0
2009-10-09 10:16:00,17.453,17.565,17.429,17.558,500000.0
2009-10-09 10:17:00,17.473,17.573,17.473,17.499,350000.0
2009-10-09 10:18:00,17.47,17.553,17.433,17.498,550000.0
2009-10-09 10:19:00,17.563,17.573,17.46,17.569,450000.0
2009-10-09 10:20:00,17.489,17.542,17.439,17.471,550000.0
2009-10-09 10:21:00,17.41,17.528,17.41,17.528,650000.0
2009-10-09 10:22:00,17.518,17.54,17.442,17.531,400000.0
2009-10-09 10:23:00,17.51,17.51,17.383,17.383,550000.0
2009-10-09 10:24:00,17.393,17.536,17.393,17.398,450000.0
2009-10-09 10:25:00,17.469,17.533,17.442,17.515,500000.0
2009-10-09 10:26:00,17.399,17.516,17.399,17.5,350000.0
2009-10-09 10:27:00,17.454,17.498,17.38,17.38,400000.0
2009-10-09 10:28:00,17.441,17.565,17.407,17.447,350000.0
2009-10-09 10:29:00,17.497,17.536,17.38,17.504,500000.0
2009-10-09 10:30:00,17.447,17.491,17.421,17.421,350000.0
2009-10-09 10:31:00,17.403,17.501,17.379,17.493,450000.0
2009-10-09 10:32:00,17.529,17.529,17.401,17.401,400000.0
2009-10-09 10:33:00,17.508,17.544,17.407,17.521,550000.0
2009-10-09 10:34:00,17.506,17.506,17.318,17.406,700000.0
2009-10-09 10:35:00,17.51,17.535,17.432,17.512,350000.0
2009-10-09 10:36:00,17.392,17.575,17.38,17.548,450000.0
2009-10-09 10:37:00,17.495,17.527,17.369,17.431,500000.0
2009-10-09 10:38:00,17.423,17.516,17.408,17.408,400000.0
2009-10-09 10:39:00,17.427,17.528,17.374,17.374,400000.0
2009-10-09 10:40:00,17.422,17.512,17.377,17.417,400000.0
2009-10-09 10:41:00,17.535,17.535,17.39,17.465,350000.0
2009-10-09 10:42:00,17.463,17.554,17.447,17.525,400000.0
2009-10-09 10:43:00,17.48,17.48,17.348,17.443,550000.0
2009-10-09 10:44:00,17.473,17.562,17.426,17.474,550000.0
2009-10-09 10:45:00,17.4,17.514,17.383,17.465,350000.0
2009-10-09 10:46:00,17.392,17.542,17.392,17.432,550000.0
2009-10-09 10:47:00,17.495,17.518,17.393,17.513,450000.0
2009-10-09 10:48:00,17.5,17.501,17.399,17.483,450000.0
2009-10-09 10:49:00,17.499,17.521,17.392,17.49,500000.0
2009-10-09 10:50:00,17.493,17.513,17.408,17.408,450000.0
2009-10-09 10:51:00,17.484,17.529,17.403,17.508,450000.0
2009-10-09 10:52:00,17.449,17.555,17.406,17.492,500000.0
2009-10-09 10:53:00,17.49,17.507,17.385,17.465,450000.0
2009-10-09 10:54:00,17.492,17.492,17.414,17.433,550000.0
2009-10-09 10:55:00,17.397,17.528,17.362,17.528,350000.0
2009-10-09 10:56:00,17.488,17.537,17.488,17.519,450000.0
2009-10-09 10:57:00,17.413,17.515,17.386,17.477,350000.0
2009-10-09 10:58:00,17.523,17.523,17.398,17.447,350000.0
2009-10-09 10:59:00,17.498,17.527,17.374,17.374,450000.0
2009-10-09 11:00:00,17.426,17.544,17.393,17.457,350000.0
2009-10-09 11:01:00,17.441,17.509,17.36,17.503,600000.0
2009-10-09 11:02:00,17.429,17.503,17.37,17.472,350000.0
2009-10-09 11:03:00,17.463,17.574,17.446,17.538,550000.0
2009-10-09 11:04:00,17.511,17.518,17.426,17.491,600000.0
2009-10-09 11:05:00,17.426,17.522,17.426,17.502,500000.0
2009-10-09 11:06:00,17.524,17.524,17.376,17.513,500000.0
2009-10-09 11:07:00,17.442,17.542,17.395,17.437,450000.0
2009-10-09 11:08:00,17.488,17.537,17.421,17.448,400000.0
2009-10-09 11:09:00,17.428,17.477,17.391,17.477,400000.0
2009-10-09 11:10:00,17.43,17.55,17.385,17.385,400000.0
2009-10-09 11:11:00,17.402,17.535,17.402,17.493,350000.0
2009-10-09 11:13:00,17.535,17.535,17.408,17.502,400000.0
2009-10-09 11:14:00,17.402,17.528,17.386,17.445,550000.0
2009-10-09 11:15:00,17.421,17.526,17.39,17.39,350000.0
2009-10-09 11:16:00,17.441,17.541,17.396,17.407,350000.0
2009-10-09 11:17:00,17.508,17.522,17.419,17.44,450000.0
2009-10-09 11:18:00,17.519,17.536,17.416,17.528,400000.0
2009-10-09 11:19:00,17.439,17.549,17.424,17.549,550000.0
2009-10-09 11:20:00,17.397,17.523,17.397,17.517,400000.0
2009-10-09 11:21:00,17.466,17.571,17.466,17.552,550000.0
2009-10-09 11:22:00,17.448,17.531,17.422,17.428,350000.0
2009-10-09 11:23:00,17.465,17.531,17.41,17.427,500000.0
2009-10-09 11:24:00,17.478,17.573,17.456,17.456,450000.0
2009-10-09 11:25:00,17.444,17.548,17.42,17.548,400000.0
2009-10-09 11:26:00,17.544,17.581,17.483,17.531,600000.0
2009-10-09 11:27:00,17.47,17.559,17.461,17.559,500000.0
2009-10-09 11:28:00,17.531,17.531,17.423,17.423,350000.0
2009-10-09 11:29:00,17.521,17.557,17.433,17.436,550000.0
2009-10-09 11:30:00,17.45,17.548,17.45,17.486,450000.0
2009-10-09 11:31:00,17.478,17.554,17.426,17.462,450000.0
2009-10-09 11:32:00,17.468,17.59,17.468,17.507,400000.0
2009-10-09 11:33:00,17.467,17.545,17.466,17.468,500000.0
2009-10-09 11:34:00,17.511,17.539,17.435,17.513,400000.0
2009-10-09 11:35:00,17.437,17.57,17.437,17.475,350000.0
2009-10-09 11:36:00,17.5,17.534,17.387,17.39,550000.0
2009-10-09 11:37:00,17.488,17.543,17.437,17.508,350000.0
2009-10-09 11:38:00,17.474,17.521,17.396,17.41,500000.0
2009-10-09 11:39:00,17.51,17.549,17.402,17.476,400000.0
2009-10-09 11:40:00,17.463,17.553,17.462,17.516,550000.0
2009-10-09 11:41:00,17.5,17.565,17.421,17.439,550000.0
2009-10-09 11:42:00,17.504,17.544,17.401,17.401,500000.0
2009-10-09 11:43:00,17.456,17.519,17.423,17.437,450000.0
2009-10-09 11:44:00,17.427,17.526,17.415,17.526,500000.0
2009-10-09 11:45:00,17.463,17.559,17.461,17.551,450000.0
2009-10-09 11:46:00,17.499,17.553,17.385,17.553,500000.0
2009-10-09 11:47:00,17.464,17.559,17.41,17.559,450000.0
2009-10-09 11:48:00,17.547,17.581,17.456,17.456,350000.0
2009-10-09 11:49:00,17.481,17.589,17.459,17.459,400000.0
2009-10-09 11:50:00,17.511,17.561,17.438,17.561,350000.0
2009-10-09 11:51:00,17.51,17.546,17.439,17.454,400000.0
2009-10-09 11:52:00,17.418,17.559,17.418,17.493,500000.0
2009-10-09 11:53:00,17.556,17.592,17.481,17.578,500000.0
2009-10-09 11:54:00,17.557,17.557,17.387,17.452,400000.0
2009-10-09 11:55:00,17.517,17.575,17.46,17.575,350000.0
2009-10-09 11:56:00,17.485,17.579,17.446,17.549,450000.0
2009-10-09 11:57:00,17.521,17.587,17.457,17.457,550000.0
2009-10-09 11:58:00,17.443,17.594,17.443,17.594,350000.0
2009-10-09 11:59:00,17.457,17.535,17.422,17.422,350000.0
2009-10-09 12:00:00,17.552,17.597,17.483,17.572,550000.0
2009-10-09 12:01:00,17.514,17.528,17.388,17.41,750000.0
2009-10-09 12:02:00,17.561,17.57,17.457,17.48,500000.0
2009-10-09 12:03:00,17.517,17.593,17.436,17.495,500000.0
2009-10-09 12:04:00,17.483,17.541,17.439,17.479,400000.0
2009-10-09 12:05:00,17.579,17.627,17.496,17.496,350000.0
2009-10-09 12:06:00,17.573,17.589,17.469,17.57,500000.0
2009-10-09 12:07:00,17.524,17.605,17.475,17.573,450000.0
2009-10-09 12:08:00,17.55,17.599,17.505,17.56,550000.0
2009-10-09 12:09:00,17.475,17.573,17.467,17.54,500000.0
2009-10-09 12:10:00,17.558,17.572,17.477,17.55,400000.0
2009-10-09 12:11:00,17.508,17.607,17.504,17.513,550000.0
2009-10-09 12:12:00,17.458,17.595,17.458,17.484,350000.0
2009-10-09 12:13:00,17.601,17.601,17.448,17.571,400000.0
2009-10-09 12:14:00,17.548,17.614,17.496,17.614,350000.0
2009-10-09 12:15:00,17.532,17.587,17.518,17.519,400000.0
2009-10-09 12:16:00,17.526,17.573,17.493,17.493,500000.0
2009-10-09 12:17:00,17.51,17.628,17.501,17.583,400000.0
2009-10-09 12:18:00,17.495,17.58,17.473,17.473,500000.0
2009-10-09 12:19:00,17.551,17.592,17.435,17.488,500000.0
2009-10-09 12:20:00,17.501,17.634,17.501,17.578,550000.0
2009-10-09 12:21:00,17.587,17.606,17.433,17.466,600000.0
2009-10-09 12:22:00,17.535,17.587,17.463,17.463,550000.0
2009-10-09 12:23:00,17.509,17.603,17.489,17.489,650000.0
2009-10-09 12:24:00,17.55,17.583,17.481,17.581,600000.0
2009-10-09 12:25:00,17.588,17.598,17.498,17.498,350000.0
2009-10-09 12:26:00,17.575,17.576,17.447,17.498,400000.0
2009-10-09 12:27:00,17.577,17.603,17.495,17.571,350000.0
2009-10-09 12:28:00,17.499,17.593,17.48,17.48,550000.0
2009-10-09 12:29:00,17.519,17.623,17.519,17.622,350000.0
2009-10-09 12:30:00,17.529,17.612,17.474,17.562,500000.0
2009-10-09 12:31:00,17.616,17.616,17.513,17.513,400000.0
2009-10-09 12:32:00,17.514,17.628,17.495,17.597,400000.0
2009-10-09 12:33:00,17.546,17.589,17.479,17.497,350000.0
2009-10-09 12:34:00,17.577,17.606,17.485,17.485,350000.0
2009-10-09 12:35:00,17.574,17.616,17.476,17.556,500000.0
2009-10-09 12:36:00,17.574,17.586,17.526,17.586,350000.0
2009-10-09 12:37:00,17.627,17.63,17.577,17.629,400000.0
2009-10-09 12:38:00,17.533,17.62,17.533,17.584,400000.0
2009-10-09 12:39:00,17.516,17.635,17.51,17.51,550000.0
2009-10-09 12:40:00,17.635,17.635,17.484,17.553,350000.0
2009-10-09 12:41:00,17.635,17.635,17.48,17.559,400000.0
2009-10-09 12:42:00,17.534,17.612,17.513,17.569,550000.0
2009-10-09 12:43:00,17.563,17.613,17.487,17.595,450000.0
2009-10-09 12:44:00,17.522,17.625,17.458,17.511,500000.0
2009-10-09 12:45:00,17.593,17.636,17.496,17.572,400000.0
2009-10-09 12:46:00,17.505,17.579,17.486,17.486,400000.0
2009-10-09 12:47:00,17.49,17.584,17.451,17.574,500000.0
2009-10-09 12:48:00,17.627,17.639,17.504,17.504,450000.0
2009-10-09 12:49:00,17.61,17.61,17.463,17.52,400000.0
2009-10-09 12:50:00,17.504,17.641,17.484,17.487,450000.0
2009-10-09 12:51:00,17.509,17.611,17.509,17.581,350000.0
2009-10-09 12:52:00,17.616,17.629,17.503,17.503,500000.0
2009-10-09 12:53:00,17.534,17.61,17.5,17.569,400000.0
2009-10-09 12:54:00,17.585,17.585,17.512,17.547,550000.0
2009-10-09 12:55:00,17.5,17.609,17.5,17.55,500000.0
2009-10-09 12:56:00,17.599,17.599,17.496,17.594,350000.0
2009-10-09 12:57:00,17.581,17.581,17.495,17.543,350000.0
2009-10-09 12:58:00,17.517,17.599,17.473,17.578,450000.0
2009-10-09 12:59:00,17.572,17.584,17.465,17.487,350000.0
2009-10-09 13:00:00,17.606,17.622,17.548,17.604,350000.0
2009-10-09 13:01:00,17.596,17.643,17.506,17.535,450000.0
2009-10-09 13:02:00,17.521,17.606,17.517,17.545,400000.0
2009-10-09 13:03:00,17.61,17.671,17.52,17.607,600000.0
2009-10-09 13:04:00,17.551,17.599,17.49,17.588,450000.0
2009-10-09 13:05:00,17.511,17.636,17.493,17.634,550000.0
2009-10-09 13:06:00,17.607,17.607,17.457,17.558,450000.0
2009-10-09 13:07:00,17.529,17.612,17.506,17.545,500000.0
2009-10-09 13:08:00,17.594,17.607,17.519,17.519,350000.0
2009-10-09 13:09:00,17.517,17.608,17.515,17.538,500000.0
2009-10-09 13:10:00,17.555,17.609,17.526,17.59,400000.0
2009-10-09 13:11:00,17.503,17.582,17.503,17.562,400000.0
2009-10-09 13:12:00,17.599,17.625,17.516,17.591,550000.0
2009-10-09 13:13:00,17.519,17.587,17.465,17.587,450000.0
2009-10-09 13:14:00,17.536,17.59,17.509,17.552,400000.0
2009-10-09 13:15:00,17.495,17.603,17.446,17.534,350000.0
2009-10-09 13:16:00,17.594,17.594,17.496,17.575,350000.0
2009-10-09 13:17:00,17.488,17.589,17.479,17.561,500000.0
2009-10-09 13:18:00,17.546,17.6,17.465,17.6,450000.0
2009-10-09 13:19:00,17.576,17.644,17.473,17.501,550000.0
2009-10-09 13:20:00,17.551,17.574,17.452,17.521,500000.0
2009-10-09 13:21:00,17.506,17.617,17.472,17.617,500000.0
2009-10-09 13:22:00,17.622,17.63,17.503,17.503,450000.0
2009-10-09 13:23:00,17.576,17.609,17.497,17.601,400000.0
2009-10-09 13:24:00,17.608,17.608,17.496,17.603,350000.0
2009-10-09 13:25:00,17.582,17.62,17.52,17.62,350000.0
2009-10-09 13:26:00,17.536,17.631,17.494,17.556,650000.0
2009-10-09 13:27:00,17.555,17.587,17.481,17.56,350000.0
2009-10-09 13:28:00,17.51,17.6,17.436,17.6,400000.0
2009-10-09 13:29:00,17.609,17.618,17.476,17.489,550000.0
2009-10-09 13:30:00,17.567,17.581,17.474,17.487,550000.0
2009-10-09 13:31:00,17.514,17.619,17.463,17.6,450000.0
2009-10-09 13:32:00,17.532,17.575,17.458,17.565,400000.0
2009-10-09 13:33:00,17.483,17.606,17.483,17.588,500000.0
2009-10-09 13:34:00,17.587,17.608,17.516,17.542,450000.0
2009-10-09 13:35:00,17.602,17.621,17.534,17.6,400000.0
2009-10-09 13:36:00,17.562,17.632,17.491,17.582,450000.0
2009-10-09 13:37:00,17.596,17.596,17.481,17.581,400000.0
2009-10-09 13:38:00,17.573,17.633,17.515,17.628,400000.0
2009-10-09 13:39:00,17.586,17.645,17.522,17.587,500000.0
2009-10-09 13:40:00,17.623,17.64,17.476,17.612,700000.0
2009-10-09 13:41:00,17.537,17.559,17.491,17.51,400000.0
2009-10-09 13:42:00,17.529,17.584,17.456,17.48,400000.0
2009-10-09 13:43:00,17.49,17.574,17.472,17.536,400000.0
2009-10-09 13:44:00,17.545,17.572,17.42,17.517,750000.0
2009-10-09 13:45:00,17.536,17.578,17.454,17.469,550000.0
2009-10-09 13:46:00,17.561,17.597,17.449,17.529,450000.0
2009-10-09 13:47:00,17.573,17.588,17.491,17.588,350000.0
2009-10-09 13:48:00,17.49,17.624,17.49,17.513,450000.0
2009-10-09 13:49:00,17.58,17.58,17.436,17.502,400000.0
2009-10-09 13:50:00,17.499,17.581,17.455,17.581,400000.0
2009-10-09 13:51:00,17.56,17.587,17.455,17.492,400000.0
2009-10-09 13:52:00,17.601,17.62,17.489,17.585,350000.0
2009-10-09 13:53:00,17.514,17.614,17.51,17.614,450000.0
2009-10-09 13:54:00,17.626,17.626,17.556,17.556,400000.0
2009-10-09 13:55:00,17.615,17.615,17.46,17.472,400000.0
2009-10-09 13:56:00,17.586,17.586,17.496,17.496,350000.0
2009-10-09 13:57:00,17.583,17.592,17.474,17.592,350000.0
2009-10-09 13:58:00,17.605,17.605,17.49,17.587,400000.0
2009-10-09 13:59:00,17.583,17.623,17.504,17.532,600000.0
2009-10-09 14:00:00,17.562,17.599,17.496,17.599,350000.0
2009-10-09 14:01:00,17.499,17.653,17.499,17.623,750000.0
2009-10-09 14:02:00,17.548,17.639,17.482,17.639,400000.0
2009-10-09 14:03:00,17.604,17.634,17.548,17.566,500000.0
2009-10-09 14:04:00,17.667,17.667,17.567,17.649,350000.0
2009-10-09 14:05:00,17.629,17.652,17.521,17.572,400000.0
2009-10-09 14:06:00,17.537,17.649,17.504,17.542,500000.0
2009-10-09 14:07:00,17.636,17.709,17.556,17.683,350000.0
2009-10-09 14:08:00,17.652,17.652,17.504,17.53,350000.0
2009-10-09 14:09:00,17.529,17.683,17.529,17.566,550000.0
2009-10-09 14:10:00,17.537,17.661,17.537,17.634,350000.0
2009-10-09 14:11:00,17.545,17.709,17.545,17.651,650000.0
2009-10-09 14:12:00,17.545,17.637,17.501,17.501,550000.0
2009-10-09 14:13:00,17.568,17.629,17.519,17.621,400000.0
2009-10-09 14:14:00,17.617,17.638,17.511,17.549,350000.0
2009-10-09 14:15:00,17.601,17.65,17.545,17.597,450000.0
2009-10-09 14:16:00,17.57,17.67,17.525,17.649,750000.0
2009-10-09 14:17:00,17.528,17.629,17.509,17.555,350000.0
2009-10-09 14:18:00,17.604,17.65,17.483,17.483,400000.0
2009-10-09 14:19:00,17.639,17.639,17.569,17.58,400000.0
2009-10-09 14:20:00,17.592,17.667,17.564,17.564,600000.0
2009-10-09 14:21:00,17.53,17.659,17.53,17.619,400000.0
2009-10-09 14:22:00,17.624,17.657,17.543,17.64,350000.0
2009-10-09 14:23:00,17.607,17.657,17.526,17.528,650000.0
2009-10-09 14:24:00,17.546,17.662,17.523,17.618,550000.0
2009-10-09 14:25:00,17.644,17.721,17.52,17.52,700000.0
2009-10-09 14:26:00,17.578,17.648,17.53,17.559,350000.0
2009-10-09 14:27:00,17.506,17.614,17.506,17.605,450000.0
2009-10-09 14:28:00,17.602,17.626,17.524,17.614,400000.0
2009-10-09 14:29:00,17.588,17.588,17.512,17.587,450000.0
2009-10-09 14:30:00,17.575,17.639,17.494,17.575,650000.0
2009-10-09 14:31:00,17.56,17.633,17.497,17.586,350000.0
2009-10-09 14:32:00,17.516,17.6,17.483,17.483,500000.0
2009-10-09 14:33:00,17.512,17.626,17.51,17.537,350000.0
2009-10-09 14:34:00,17.605,17.638,17.494,17.496,450000.0
2009-10-09 14:35:00,17.599,17.602,17.513,17.593,350000.0
2009-10-09 14:36:00,17.56,17.66,17.532,17.625,450000.0
2009-10-09 14:37:00,17.556,17.665,17.52,17.52,550000.0
2009-10-09 14:38:00,17.565,17.619,17.532,17.573,400000.0
2009-10-09 14:39:00,17.586,17.67,17.523,17.561,800000.0
2009-10-09 14:40:00,17.565,17.663,17.53,17.53,700000.0
2009-10-09 14:41:00,17.561,17.637,17.519,17.637,350000.0
2009-10-09 14:42:00,17.549,17.624,17.483,17.624,450000.0
2009-10-09 14:43:00,17.603,17.675,17.545,17.648,500000.0
2009-10-09 14:44:00,17.531,17.616,17.507,17.593,450000.0
2009-10-09 14:45:00,17.611,17.652,17.507,17.54,400000.0
2009-10-09 14:46:00,17.617,17.617,17.463,17.593,400000.0
2009-10-09 14:47:00,17.557,17.609,17.472,17.57,350000.0
2009-10-09 14:48:00,17.565,17.618,17.523,17.59,400000.0
2009-10-09 14:49:00,17.63,17.638,17.487,17.487,500000.0
2009-10-09 14:50:00,17.509,17.626,17.489,17.503,550000.0
2009-10-09 14:51:00,17.607,17.613,17.525,17.587,350000.0
2009-10-09 14:52:00,17.591,17.609,17.476,17.572,400000.0
2009-10-09 14:53:00,17.5,17.588,17.5,17.543,500000.0
2009-10-09 14:54:00,17.571,17.605,17.46,17.502,400000.0
2009-10-09 14:55:00,17.55,17.599,17.479,17.582,450000.0
2009-10-09 14:56:00,17.59,17.59,17.449,17.583,350000.0
2009-10-09 14:57:00,17.542,17.628,17.515,17.528,450000.0
2009-10-09 14:58:00,17.566,17.599,17.457,17.526,550000.0
2009-10-09 14:59:00,17.533,17.625,17.473,17.625,550000.0
2009-10-09 15:00:00,17.567,17.653,17.5,17.551,350000.0
2009-10-09 15:01:00,17.6,17.6,17.462,17.507,400000.0
2009-10-09 15:02:00,17.571,17.619,17.505,17.571,400000.0
2009-10-09 15:03:00,17.617,17.638,17.52,17.633,450000.0
2009-10-09 15:04:00,17.521,17.584,17.454,17.553,400000.0
2009-10-09 15:05:00,17.591,17.618,17.496,17.529,400000.0
2009-10-09 15:06:00,17.614,17.614,17.493,17.497,400000.0
2009-10-09 15:07:00,17.462,17.59,17.439,17.555,350000.0
2009-10-09 15:08:00,17.48,17.587,17.475,17.575,400000.0
2009-10-09 15:09:00,17.529,17.63,17.494,17.63,350000.0
2009-10-09 15:10:00,17.475,17.583,17.416,17.583,550000.0
2009-10-09 15:11:00,17.588,17.588,17.467,17.467,400000.0
2009-10-09 15:12:00,17.554,17.58,17.485,17.523,350000.0
2009-10-09 15:13:00,17.532,17.59,17.468,17.541,400000.0
2009-10-09 15:14:00,17.519,17.615,17.461,17.475,400000.0
2009-10-09 15:15:00,17.636,17.636,17.503,17.565,400000.0
2009-10-09 15:16:00,17.51,17.654,17.51,17.654,350000.0
2009-10-09 15:17:00,17.614,17.627,17.503,17.627,500000.0
2009-10-09 15:18:00,17.563,17.662,17.525,17.659,550000.0
2009-10-09 15:19:00,17.552,17.662,17.519,17.519,450000.0
2009-10-09 15:20:00,17.611,17.611,17.465,17.488,650000.0
2009-10-09 15:21:00,17.586,17.649,17.491,17.621,750000.0
2009-10-09 15:22:00,17.653,17.653,17.519,17.595,400000.0
2009-10-09 15:23:00,17.561,17.632,17.545,17.581,450000.0
2009-10-09 15:24:00,17.581,17.656,17.557,17.577,600000.0
2009-10-09 15:25:00,17.651,17.666,17.513,17.666,500000.0
2009-10-09 15:26:00,17.639,17.658,17.535,17.535,450000.0
2009-10-09 15:27:00,17.628,17.71,17.571,17.571,450000.0
2009-10-09 15:28:00,17.642,17.658,17.599,17.623,350000.0
2009-10-09 15:29:00,17.679,17.679,17.558,17.581,400000.0
2009-10-09 15:30:00,17.588,17.676,17.563,17.602,400000.0
2009-10-09 15:31:00,17.551,17.642,17.504,17.504,350000.0
2009-10-09 15:32:00,17.594,17.681,17.576,17.644,350000.0
2009-10-09 15:33:00,17.564,17.638,17.542,17.613,350000.0
2009-10-09 15:34:00,17.555,17.636,17.555,17.62,450000.0
2009-10-09 15:35:00,17.617,17.629,17.48,17.553,500000.0
2009-10-09 15:36:00,17.553,17.644,17.527,17.644,550000.0
2009-10-09 15:37:00,17.613,17.613,17.466,17.478,400000.0
2009-10-09 15:38:00,17.552,17.594,17.467,17.467,400000.0
2009-10-09 15:39:00,17.554,17.621,17.554,17.562,350000.0
2009-10-09 15:40:00,17.507,17.613,17.49,17.549,550000.0
2009-10-09 15:41:00,17.503,17.616,17.503,17.616,500000.0
2009-10-09 15:42:00,17.597,17.656,17.506,17.524,400000.0
2009-10-09 15:43:00,17.603,17.627,17.503,17.554,350000.0
2009-10-09 15:44:00,17.569,17.632,17.475,17.577,550000.0
2009-10-09 15:45:00,17.473,17.62,17.473,17.555,400000.0
2009-10-09 15:46:00,17.641,17.655,17.535,17.633,350000.0
2009-10-09 15:47:00,17.603,17.637,17.498,17.515,550000.0
2009-10-09 15:48:00,17.524,17.619,17.511,17.561,350000.0
2009-10-09 15:49:00,17.647,17.669,17.607,17.669,350000.0
2009-10-09 15:50:00,17.556,17.667,17.533,17.573,550000.0
2009-10-09 15:51:00,17.533,17.649,17.522,17.64,500000.0
2009-10-09 15:52:00,17.543,17.661,17.534,17.534,350000.0
2009-10-09 15:53:00,17.652,17.653,17.526,17.556,400000.0
2009-10-09 15:54:00,17.601,17.638,17.519,17.628,450000.0
2009-10-09 15:55:00,17.583,17.643,17.518,17.544,350000.0
2009-10-09 15:56:00,17.642,17.642,17.5,17.5,450000.0
2009-10-09 15:57:00,17.509,17.663,17.509,17.585,350000.0
2009-10-09 15:58:00,17.587,17.672,17.57,17.651,350000.0
2009-10-09 15:59:00,17.669,17.669,17.555,17.576,450000.0
2009-10-09 16:00:00,17.523,17.668,17.523,17.645,550000.0
2009-10-09 16:01:00,17.633,17.675,17.587,17.658,450000.0
2009-10-09 16:02:00,17.65,17.664,17.564,17.651,450000.0
2009-10-09 16:03:00,17.656,17.657,17.482,17.657,550000.0
2009-10-09 16:04:00,17.558,17.67,17.558,17.67,500000.0
2009-10-09 16:05:00,17.641,17.678,17.528,17.528,650000.0
2009-10-09 16:06:00,17.55,17.639,17.55,17.582,500000.0
2009-10-09 16:07:00,17.566,17.692,17.565,17.584,350000.0
2009-10-09 16:08:00,17.553,17.68,17.553,17.622,450000.0
2009-10-09 16:09:00,17.578,17.691,17.566,17.691,350000.0
2009-10-09 16:10:00,17.724,17.733,17.609,17.609,350000.0
2009-10-09 16:11:00,17.635,17.768,17.617,17.716,450000.0
2009-10-09 16:12:00,17.706,17.739,17.626,17.663,600000.0
2009-10-09 16:13:00,17.707,17.739,17.61,17.686,450000.0
2009-10-09 16:14:00,17.662,17.763,17.61,17.61,400000.0
2009-10-09 16:15:00,17.709,17.76,17.585,17.701,400000.0
2009-10-09 16:16:00,17.642,17.724,17.598,17.673,550000.0
2009-10-09 16:17:00,17.566,17.673,17.566,17.673,350000.0
2009-10-09 16:18:00,17.708,17.729,17.609,17.729,400000.0
2009-10-09 16:19:00,17.621,17.726,17.621,17.704,500000.0
2009-10-09 16:20:00,17.687,17.699,17.55,17.691,550000.0
2009-10-09 16:21:00,17.61,17.737,17.579,17.737,400000.0
2009-10-09 16:22:00,17.67,17.671,17.581,17.613,450000.0
2009-10-09 16:23:00,17.659,17.698,17.554,17.698,500000.0
2009-10-09 16:24:00,17.638,17.674,17.572,17.674,400000.0
2009-10-09 16:25:00,17.637,17.706,17.618,17.691,350000.0
2009-10-09 16:26:00,17.665,17.732,17.631,17.715,400000.0
2009-10-09 16:27:00,17.699,17.771,17.63,17.748,650000.0
2009-10-09 16:28:00,17.704,17.708,17.589,17.684,550000.0
2009-10-09 16:29:00,17.641,17.732,17.621,17.701,400000.0
2009-10-09 16:30:00,17.714,17.745,17.609,17.628,600000.0
2009-10-09 16:31:00,17.607,17.759,17.607,17.747,350000.0
2009-10-09 16:32:00,17.736,17.768,17.638,17.753,450000.0
2009-10-09 16:33:00,17.708,17.73,17.614,17.73,450000.0
2009-10-09 16:34:00,17.721,17.762,17.673,17.715,350000.0
2009-10-09 16:35:00,17.64,17.724,17.63,17.649,400000.0
2009-10-09 16:36:00,17.66,17.769,17.648,17.717,400000.0
2009-10-09 16:37:00,17.696,17.703,17.634,17.635,500000.0
2009-10-09 16:38:00,17.591,17.732,17.591,17.694,450000.0
2009-10-09 16:39:00,17.725,17.73,17.647,17.73,500000.0
2009-10-09 16:40:00,17.649,17.755,17.637,17.677,450000.0
2009-10-09 16:41:00,17.655,17.729,17.604,17.722,400000.0
2009-10-09 16:42:00,17.747,17.747,17.571,17.659,700000.0
2009-10-09 16:43:00,17.623,17.74,17.623,17.701,400000.0
2009-10-09 16:44:00,17.681,17.713,17.603,17.653,400000.0
2009-10-09 16:45:00,17.63,17.717,17.612,17.717,350000.0
2009-10-09 16:46:00,17.658,17.743,17.656,17.712,500000.0
2009-10-09 16:47:00,17.616,17.721,17.585,17.615,600000.0
2009-10-09 16:48:00,17.68,17.732,17.598,17.685,450000.0
2009-10-09 16:49:00,17.665,17.719,17.584,17.584,450000.0
2009-10-09 16:50:00,17.598,17.7,17.598,17.667,350000.0
2009-10-09 16:51:00,17.655,17.756,17.58,17.602,500000.0
2009-10-09 16:52:00,17.586,17.718,17.586,17.718,350000.0
2009-10-09 16:53:00,17.674,17.714,17.586,17.594,450000.0
2009-10-09 16:54:00,17.673,17.715,17.583,17.673,400000.0
2009-10-09 16:55:00,17.611,17.733,17.603,17.708,350000.0
2009-10-09 16:56:00,17.652,17.745,17.621,17.642,400000.0
2009-10-09 16:57:00,17.713,17.753,17.634,17.721,850000.0
2009-10-09 16:58:00,17.612,17.715,17.602,17.605,450000.0
2009-10-09 16:59:00,17.664,17.764,17.656,17.656,400000.0
2009-10-09 17:00:00,17.665,17.767,17.609,17.74,350000.0
2009-10-09 17:01:00,17.711,17.718,17.598,17.708,400000.0
2009-10-09 17:02:00,17.645,17.74,17.645,17.697,400000.0
2009-10-09 17:03:00,17.726,17.726,17.614,17.701,400000.0
2009-10-09 17:04:00,17.715,17.715,17.572,17.6,400000.0
2009-10-09 17:05:00,17.643,17.721,17.594,17.635,600000.0
2009-10-09 17:06:00,17.716,17.752,17.633,17.714,400000.0
2009-10-09 17:07:00,17.634,17.715,17.568,17.605,550000.0
2009-10-09 17:08:00,17.743,17.743,17.626,17.637,350000.0
2009-10-09 17:09:00,17.735,17.735,17.603,17.715,450000.0
2009-10-09 17:10:00,17.734,17.736,17.65,17.706,400000.0
2009-10-09 17:11:00,17.702,17.727,17.581,17.581,400000.0
2009-10-09 17:12:00,17.622,17.72,17.622,17.689,400000.0
2009-10-09 17:13:00,17.574,17.715,17.574,17.715,600000.0
2009-10-09 17:14:00,17.647,17.733,17.602,17.602,350000.0
2009-10-09 17:15:00,17.635,17.73,17.63,17.729,350000.0
2009-10-09 17:16:00,17.669,17.707,17.588,17.652,500000.0
2009-10-09 17:17:00,17.664,17.728,17.612,17.657,400000.0
2009-10-09 17:18:00,17.698,17.733,17.64,17.66,550000.0
2009-10-09 17:19:00,17.672,17.724,17.581,17.631,550000.0
2009-10-09 17:20:00,17.742,17.742,17.611,17.631,350000.0
2009-10-09 17:21:00,17.74,17.74,17.609,17.661,350000.0
2009-10-09 17:22:00,17.653,17.726,17.604,17.616,450000.0
2009-10-09 17:23:00,17.666,17.704,17.599,17.608,400000.0
2009-10-09 17:24:00,17.633,17.786,17.609,17.694,550000.0
2009-10-09 17:25:00,17.745,17.749,17.632,17.705,450000.0
2009-10-09 17:26:00,17.64,17.732,17.634,17.685,450000.0
2009-10-09 17:27:00,17.714,17.723,17.611,17.683,650000.0
2009-10-09 17:28:00,17.586,17.739,17.586,17.709,350000.0
2009-10-09 17:29:00,17.622,17.698,17.594,17.698,400000.0
2009-10-09 17:30:00,17.597,17.694,17.573,17.663,450000.0
2009-10-09 17:31:00,17.654,17.719,17.599,17.674,600000.0
2009-10-09 17:32:00,17.628,17.657,17.541,17.572,500000.0
2009-10-09 17:33:00,17.625,17.705,17.625,17.672,400000.0
2009-10-09 17:34:00,17.633,17.712,17.581,17.615,400000.0
2009-10-09 17:35:00,17.725,17.725,17.601,17.618,500000.0
2009-10-09 17:36:00,17.552,17.649,17.552,17.649,350000.0
2009-10-09 17:37:00,17.632,17.679,17.57,17.597,350000.0
2009-10-09 17:38:00,17.651,17.691,17.551,17.551,500000.0
2009-10-09 17:39:00,17.65,17.686,17.553,17.676,600000.0
2009-10-09 17:40:00,17.618,17.666,17.562,17.666,550000.0
2009-10-09 17:41:00,17.693,17.693,17.54,17.654,750000.0
2009-10-09 17:42:00,17.665,17.67,17.557,17.613,400000.0
2009-10-09 17:43:00,17.677,17.677,17.538,17.543,450000.0
2009-10-09 17:44:00,17.613,17.668,17.522,17.536,650000.0
2009-10-09 17:45:00,17.581,17.654,17.52,17.569,550000.0
2009-10-09 17:46:00,17.6,17.63,17.527,17.543,350000.0
2009-10-09 17:47:00,17.667,17.667,17.512,17.524,400000.0
2009-10-09 17:48:00,17.601,17.69,17.578,17.655,450000.0
2009-10-09 17:49:00,17.541,17.695,17.541,17.652,650000.0
2009-10-09 17:50:00,17.636,17.657,17.581,17.581,500000.0
2009-10-09 17:51:00,17.6,17.679,17.576,17.656,550000.0
2009-10-09 17:52:00,17.656,17.656,17.523,17.601,450000.0
2009-10-09 17:53:00,17.563,17.626,17.496,17.62,550000.0
2009-10-09 17:54:00,17.572,17.638,17.556,17.584,350000.0
2009-10-09 17:55:00,17.634,17.634,17.483,17.544,550000.0
2009-10-09 17:56:00,17.548,17.651,17.532,17.59,500000.0
2009-10-09 17:57:00,17.628,17.653,17.508,17.602,400000.0
2009-10-09 17:58:00,17.598,17.633,17.512,17.619,400000.0
2009-10-09 17:59:00,17.587,17.596,17.494,17.521,600000.0
2009-10-09 18:00:00,17.504,17.586,17.472,17.489,450000.0
2009-10-09 18:01:00,17.478,17.586,17.462,17.502,400000.0
2009-10-09 18:02:00,17.583,17.586,17.538,17.586,350000.0
2009-10-09 18:03:00,17.593,17.615,17.506,17.576,550000.0
2009-10-09 18:04:00,17.56,17.616,17.465,17.608,450000.0
2009-10-09 18:05:00,17.562,17.606,17.465,17.591,750000.0
2009-10-09 18:06:00,17.53,17.555,17.422,17.498,450000.0
2009-10-09 18:07:00,17.548,17.571,17.432,17.535,400000.0
2009-10-09 18:08:00,17.43,17.535,17.41,17.535,400000.0
2009-10-09 18:09:00,17.537,17.555,17.366,17.41,800000.0
2009-10-09 18:10:00,17.484,17.58,17.413,17.517,400000.0
2009-10-09 18:11:00,17.428,17.508,17.387,17.508,1500000.0
2009-10-09 18:12:00,17.516,17.516,17.47,17.513,400000.0
2009-10-09 18:13:00,17.566,17.566,17.435,17.532,400000.0
2009-10-09 18:14:00,17.477,17.58,17.446,17.58,450000.0
2009-10-09 18:15:00,17.49,17.545,17.446,17.485,2000000.0
2009-10-09 18:16:00,17.524,17.558,17.467,17.467,400000.0
2009-10-09 18:17:00,17.567,17.58,17.475,17.563,350000.0
2009-10-09 18:18:00,17.519,17.595,17.435,17.438,550000.0
2009-10-09 18:19:00,17.553,17.593,17.446,17.446,400000.0
2009-10-09 18:20:00,17.47,17.605,17.47,17.528,550000.0
2009-10-09 18:21:00,17.554,17.576,17.451,17.474,350000.0
2009-10-09 18:22:00,17.479,17.586,17.431,17.458,1550000.0
2009-10-09 18:23:00,17.448,17.558,17.437,17.437,1600000.0
2009-10-09 18:24:00,17.532,17.567,17.412,17.423,1450000.0
2009-10-09 18:25:00,17.429,17.563,17.404,17.427,1950000.0
2009-10-09 18:26:00,17.47,17.513,17.424,17.493,400000.0
2009-10-09 18:27:00,17.466,17.477,17.432,17.458,350000.0
2009-10-09 18:28:00,17.461,17.565,17.429,17.477,450000.0
2009-10-09 18:29:00,17.5,17.609,17.47,17.472,450000.0
2009-10-09 18:30:00,17.467,17.633,17.467,17.475,1400000.0
2009-10-09 18:31:00,17.482,17.586,17.464,17.473,1550000.0
2009-10-09 18:32:00,17.52,17.575,17.46,17.545,400000.0
2009-10-09 18:33:00,17.541,17.541,17.42,17.478,350000.0
2009-10-09 18:34:00,17.57,17.586,17.468,17.493,400000.0
2009-10-09 18:35:00,17.505,17.563,17.453,17.501,1500000.0
2009-10-09 18:36:00,17.55,17.589,17.471,17.589,350000.0
2009-10-09 18:37:00,17.47,17.617,17.469,17.497,500000.0
2009-10-09 18:38:00,17.478,17.551,17.474,17.542,350000.0
2009-10-09 18:39:00,17.556,17.58,17.49,17.512,350000.0
2009-10-09 18:40:00,17.514,17.576,17.479,17.507,1800000.0
2009-10-09 18:41:00,17.52,17.638,17.52,17.552,1650000.0
2009-10-09 18:42:00,17.586,17.587,17.517,17.561,1500000.0
2009-10-09 18:43:00,17.591,17.648,17.504,17.607,1500000.0
2009-10-09 18:44:00,17.553,17.591,17.483,17.566,400000.0
2009-10-09 18:45:00,17.549,17.621,17.499,17.579,350000.0
2009-10-09 18:46:00,17.563,17.644,17.479,17.562,1450000.0
2009-10-09 18:47:00,17.571,17.638,17.503,17.636,550000.0
2009-10-09 18:48:00,17.612,17.643,17.551,17.608,1900000.0
2009-10-09 18:49:00,17.564,17.625,17.479,17.572,450000.0
2009-10-09 18:50:00,17.573,17.646,17.551,17.567,500000.0
2009-10-09 18:51:00,17.543,17.676,17.543,17.545,400000.0
2009-10-09 18:52:00,17.623,17.649,17.496,17.606,500000.0
2009-10-09 18:53:00,17.6,17.629,17.558,17.611,1250000.0
2009-10-09 18:54:00,17.608,17.647,17.562,17.588,1800000.0
2009-10-09 18:55:00,17.573,17.668,17.573,17.609,450000.0
2009-10-09 18:56:00,17.588,17.62,17.496,17.613,1300000.0
2009-10-09 18:57:00,17.562,17.652,17.549,17.583,400000.0
2009-10-09 18:58:00,17.643,17.657,17.582,17.655,1250000.0
2009-10-09 18:59:00,17.601,17.651,17.552,17.651,1500000.0
2009-10-09 19:00:00,17.691,17.691,17.542,17.604,450000.0
2009-10-09 19:01:00,17.618,17.649,17.544,17.572,550000.0
2009-10-09 19:02:00,17.659,17.659,17.561,17.653,500000.0
2009-10-09 19:03:00,17.612,17.632,17.545,17.565,400000.0
2009-10-09 19:04:00,17.641,17.641,17.598,17.598,350000.0
2009-10-09 19:05:00,17.591,17.663,17.57,17.663,400000.0
2009-10-09 19:06:00,17.535,17.635,17.516,17.534,400000.0
2009-10-09 19:07:00,17.655,17.655,17.551,17.578,550000.0
2009-10-09 19:08:00,17.556,17.644,17.513,17.584,500000.0
2009-10-09 19:09:00,17.609,17.615,17.518,17.551,350000.0
2009-10-09 19:10:00,17.629,17.637,17.524,17.56,350000.0
2009-10-09 19:11:00,17.621,17.627,17.481,17.559,500000.0
2009-10-09 19:12:00,17.614,17.66,17.561,17.66,350000.0
2009-10-09 19:13:00,17.635,17.707,17.547,17.667,450000.0
2009-10-09 19:14:00,17.499,17.642,17.499,17.532,550000.0
2009-10-09 19:15:00,17.573,17.629,17.538,17.606,400000.0
2009-10-09 19:16:00,17.603,17.633,17.552,17.552,350000.0
2009-10-09 19:17:00,17.642,17.66,17.539,17.635,350000.0
2009-10-09 19:18:00,17.63,17.669,17.557,17.595,450000.0
2009-10-09 19:19:00,17.653,17.679,17.547,17.679,350000.0
2009-10-09 19:20:00,17.557,17.67,17.557,17.644,400000.0
2009-10-09 19:21:00,17.551,17.65,17.533,17.575,400000.0
2009-10-09 19:22:00,17.645,17.661,17.544,17.633,400000.0
2009-10-09 19:23:00,17.537,17.654,17.537,17.589,400000.0
2009-10-09 19:24:00,17.554,17.652,17.551,17.625,550000.0
2009-10-09 19:25:00,17.535,17.593,17.484,17.49,550000.0
2009-10-09 19:26:00,17.535,17.631,17.524,17.536,450000.0
2009-10-09 19:27:00,17.561,17.602,17.499,17.499,350000.0
2009-10-09 19:28:00,17.565,17.629,17.547,17.597,350000.0
2009-10-09 19:29:00,17.641,17.641,17.528,17.528,500000.0
2009-10-09 19:30:00,17.645,17.645,17.512,17.611,350000.0
2009-10-09 19:31:00,17.611,17.664,17.535,17.654,450000.0
2009-10-09 19:32:00,17.592,17.645,17.5,17.5,400000.0
2009-10-09 19:33:00,17.589,17.648,17.531,17.626,350000.0
2009-10-09 19:34:00,17.622,17.622,17.52,17.538,400000.0
2009-10-09 19:35:00,17.631,17.664,17.532,17.653,550000.0
2009-10-09 19:37:00,17.578,17.651,17.524,17.638,350000.0
2009-10-09 19:39:00,17.644,17.644,17.506,17.535,400000.0
2009-10-09 19:40:00,17.547,17.639,17.527,17.636,550000.0
2009-10-09 19:42:00,17.56,17.65,17.56,17.65,400000.0
2009-10-09 19:43:00,17.617,17.651,17.522,17.651,400000.0
2009-10-09 19:44:00,17.641,17.65,17.549,17.549,400000.0
2009-10-09 19:45:00,17.53,17.613,17.53,17.587,500000.0
2009-10-09 19:46:00,17.554,17.614,17.549,17.587,350000.0
2009-10-09 19:47:00,17.594,17.618,17.499,17.618,500000.0
2009-10-09 19:48:00,17.507,17.645,17.507,17.571,550000.0
2009-10-09 19:49:00,17.572,17.642,17.511,17.613,350000.0
2009-10-09 19:50:00,17.631,17.674,17.552,17.552,550000.0
2009-10-09 19:51:00,17.627,17.63,17.498,17.546,400000.0
2009-10-09 19:52:00,17.535,17.631,17.505,17.624,350000.0
2009-10-09 19:53:00,17.523,17.633,17.512,17.613,400000.0
2009-10-09 19:54:00,17.621,17.633,17.534,17.534,400000.0
2009-10-09 19:55:00,17.555,17.621,17.555,17.559,350000.0
2009-10-09 19:56:00,17.581,17.656,17.512,17.512,500000.0
2009-10-09 19:58:00,17.621,17.658,17.52,17.633,500000.0
2009-10-09 19:59:00,17.595,17.638,17.517,17.517,350000.0
2009-10-09 20:00:00,17.604,17.604,17.471,17.604,400000.0
2009-10-09 20:01:00,17.596,17.656,17.522,17.638,600000.0
2009-10-09 20:02:00,17.593,17.624,17.494,17.624,450000.0
2009-10-09 20:03:00,17.561,17.617,17.539,17.541,500000.0
2009-10-09 20:04:00,17.548,17.668,17.543,17.634,400000.0
2009-10-09 20:05:00,17.579,17.612,17.445,17.532,550000.0
2009-10-09 20:06:00,17.509,17.629,17.509,17.591,450000.0
2009-10-09 20:07:00,17.521,17.608,17.477,17.558,500000.0
2009-10-09 20:08:00,17.583,17.583,17.486,17.486,300000.0
2009-10-09 20:09:00,17.601,17.601,17.482,17.591,400000.0
2009-10-09 20:10:00,17.594,17.658,17.51,17.598,550000.0
2009-10-09 20:11:00,17.585,17.61,17.48,17.48,500000.0
2009-10-09 20:12:00,17.503,17.589,17.47,17.49,450000.0
2009-10-09 20:13:00,17.53,17.616,17.519,17.587,550000.0
2009-10-09 20:14:00,17.619,17.619,17.487,17.487,350000.0
2009-10-09 20:15:00,17.511,17.604,17.437,17.604,350000.0
2009-10-09 20:16:00,17.531,17.618,17.468,17.576,550000.0
2009-10-09 20:17:00,17.479,17.586,17.479,17.586,500000.0
2009-10-09 20:18:00,17.601,17.635,17.514,17.622,350000.0
2009-10-09 20:19:00,17.568,17.636,17.506,17.55,550000.0
2009-10-09 20:20:00,17.603,17.613,17.471,17.58,400000.0
2009-10-09 20:22:00,17.628,17.645,17.53,17.604,500000.0
2009-10-09 20:23:00,17.615,17.623,17.513,17.597,350000.0
2009-10-09 20:24:00,17.585,17.62,17.49,17.587,500000.0
2009-10-09 20:25:00,17.49,17.625,17.49,17.511,350000.0
2009-10-09 20:26:00,17.629,17.629,17.521,17.539,400000.0
2009-10-09 20:27:00,17.582,17.617,17.508,17.608,350000.0
2009-10-09 20:28:00,17.606,17.615,17.474,17.491,350000.0
2009-10-09 20:29:00,17.633,17.64,17.508,17.583,350000.0
2009-10-09 20:30:00,17.557,17.666,17.539,17.598,550000.0
2009-10-09 20:31:00,17.609,17.609,17.509,17.509,350000.0
2009-10-09 20:32:00,17.503,17.624,17.455,17.624,400000.0
2009-10-09 20:33:00,17.514,17.594,17.475,17.594,350000.0
2009-10-09 20:34:00,17.507,17.619,17.479,17.619,550000.0
2009-10-09 20:35:00,17.627,17.651,17.52,17.651,450000.0
2009-10-09 20:36:00,17.581,17.682,17.547,17.547,350000.0
2009-10-09 20:37:00,17.573,17.629,17.519,17.534,400000.0
2009-10-09 20:38:00,17.642,17.642,17.504,17.638,500000.0
2009-10-09 20:39:00,17.643,17.672,17.607,17.607,350000.0
2009-10-09 20:40:00,17.607,17.649,17.53,17.537,550000.0
2009-10-09 20:41:00,17.549,17.628,17.549,17.563,500000.0
2009-10-09 20:42:00,17.647,17.713,17.548,17.553,350000.0
2009-10-09 20:43:00,17.529,17.675,17.529,17.649,500000.0
2009-10-09 20:44:00,17.585,17.667,17.551,17.627,350000.0
2009-10-09 20:45:00,17.652,17.652,17.526,17.644,550000.0
2009-10-09 20:46:00,17.514,17.642,17.499,17.642,350000.0
2009-10-09 20:47:00,17.652,17.653,17.652,17.653,100000.0
2009-10-09 20:48:00,17.597,17.642,17.548,17.605,350000.0
2009-10-09 20:49:00,17.643,17.643,17.499,17.589,350000.0
2009-10-09 20:50:00,17.54,17.676,17.54,17.555,350000.0
2009-10-09 20:51:00,17.667,17.695,17.557,17.626,350000.0
2009-10-09 20:52:00,17.549,17.641,17.533,17.546,350000.0
2009-10-09 20:53:00,17.535,17.671,17.535,17.538,250000.0
2009-10-09 20:54:00,17.644,17.66,17.514,17.533,450000.0
2009-10-09 20:55:00,17.557,17.661,17.527,17.661,350000.0
2009-10-09 20:56:00,17.621,17.651,17.532,17.609,450000.0
2009-10-09 20:57:00,17.649,17.649,17.53,17.642,350000.0
2009-10-09 20:58:00,17.671,17.671,17.641,17.641,350000.0
2009-10-09 21:00:00,17.64,17.674,17.553,17.588,500000.0
2009-10-09 21:01:00,17.595,17.681,17.573,17.573,500000.0
2009-10-09 21:02:00,17.632,17.67,17.56,17.632,350000.0
2009-10-09 21:03:00,17.693,17.734,17.583,17.583,600000.0
2009-10-09 21:04:00,17.58,17.658,17.52,17.658,300000.0
2009-10-09 21:05:00,17.622,17.681,17.566,17.639,500000.0
2009-10-09 21:06:00,17.581,17.696,17.569,17.569,150000.0
2009-10-09 21:08:00,17.63,17.695,17.572,17.572,350000.0
2009-10-09 21:10:00,17.651,17.694,17.559,17.664,650000.0
2009-10-09 21:11:00,17.674,17.682,17.555,17.666,450000.0
2009-10-09 21:12:00,17.637,17.709,17.604,17.652,350000.0
2009-10-09 21:13:00,17.658,17.703,17.558,17.668,400000.0
2009-10-09 21:14:00,17.634,17.682,17.544,17.661,400000.0
2009-10-09 21:15:00,17.699,17.699,17.631,17.631,350000.0
2009-10-09 21:16:00,17.635,17.716,17.594,17.6,500000.0
2009-10-09 21:17:00,17.618,17.751,17.604,17.622,500000.0
2009-10-09 21:18:00,17.606,17.675,17.567,17.605,400000.0
2009-10-09 21:19:00,17.573,17.77,17.573,17.698,400000.0
2009-10-09 21:20:00,17.701,17.722,17.558,17.597,850000.0
2009-10-09 21:21:00,17.597,17.711,17.573,17.669,400000.0
2009-10-09 21:22:00,17.672,17.682,17.589,17.589,400000.0
2009-10-09 21:23:00,17.7,17.7,17.7,17.7,450000.0
2009-10-09 21:24:00,17.683,17.683,17.595,17.599,450000.0
2009-10-09 21:25:00,17.653,17.693,17.582,17.67,250000.0
2009-10-09 21:27:00,17.569,17.709,17.529,17.666,550000.0
2009-10-09 21:28:00,17.64,17.725,17.612,17.725,450000.0
2009-10-09 21:29:00,17.706,17.712,17.588,17.681,250000.0
2009-10-09 21:30:00,17.683,17.714,17.58,17.602,600000.0
2009-10-09 21:31:00,17.601,17.698,17.601,17.658,500000.0
2009-10-09 21:32:00,17.612,17.694,17.612,17.619,400000.0
2009-10-09 21:33:00,17.591,17.709,17.566,17.635,400000.0
2009-10-09 21:34:00,17.607,17.708,17.569,17.612,600000.0
2009-10-09 21:35:00,17.669,17.669,17.564,17.656,250000.0
2009-10-09 21:36:00,17.677,17.698,17.577,17.698,400000.0
2009-10-09 21:37:00,17.668,17.669,17.536,17.669,350000.0
2009-10-09 21:38:00,17.573,17.642,17.572,17.642,350000.0
2009-10-09 21:39:00,17.604,17.643,17.549,17.643,350000.0
2009-10-09 21:40:00,17.669,17.706,17.591,17.706,750000.0
2009-10-09 21:41:00,17.609,17.692,17.594,17.667,450000.0
2009-10-09 21:42:00,17.7,17.7,17.7,17.7,350000.0
2009-10-09 21:43:00,17.674,17.674,17.533,17.556,350000.0
2009-10-09 21:44:00,17.645,17.679,17.54,17.679,350000.0
2009-10-09 21:45:00,17.691,17.691,17.691,17.691,50000.0
2009-10-09 21:46:00,17.576,17.576,17.576,17.576,100000.0
2009-10-09 21:47:00,17.562,17.675,17.562,17.675,350000.0
2009-10-09 21:48:00,17.548,17.641,17.52,17.626,400000.0
2009-10-09 21:49:00,17.552,17.683,17.552,17.588,450000.0
2009-10-09 21:50:00,17.664,17.734,17.567,17.567,700000.0
2009-10-09 21:52:00,17.628,17.66,17.528,17.528,450000.0
2009-10-09 21:54:00,17.669,17.669,17.556,17.571,350000.0
2009-10-09 21:55:00,17.69,17.69,17.69,17.69,400000.0
2009-10-09 21:56:00,17.679,17.701,17.619,17.662,400000.0
2009-10-09 21:57:00,17.651,17.676,17.542,17.634,400000.0
2009-10-09 21:58:00,17.644,17.682,17.555,17.682,350000.0
2009-10-09 21:59:00,17.612,17.696,17.599,17.696,450000.0
2009-10-09 22:00:00,17.678,17.68,17.59,17.652,450000.0
2009-10-09 22:01:00,17.674,17.696,17.576,17.576,350000.0
2009-10-09 22:02:00,17.637,17.686,17.55,17.67,500000.0
2009-10-09 22:03:00,17.577,17.711,17.577,17.596,400000.0
2009-10-09 22:04:00,17.701,17.709,17.591,17.591,500000.0
2009-10-09 22:05:00,17.637,17.668,17.586,17.619,350000.0
2009-10-09 22:07:00,17.687,17.688,17.59,17.673,450000.0
2009-10-09 22:08:00,17.573,17.682,17.573,17.682,450000.0
2009-10-09 22:09:00,17.664,17.664,17.557,17.602,350000.0
2009-10-09 22:10:00,17.672,17.672,17.537,17.643,1100000.0
2009-10-09 22:11:00,17.573,17.644,17.553,17.589,350000.0
2009-10-09 22:12:00,17.638,17.685,17.528,17.685,400000.0
2009-10-09 22:13:00,17.602,17.711,17.57,17.57,350000.0
2009-10-09 22:14:00,17.663,17.663,17.519,17.567,350000.0
2009-10-09 22:15:00,17.533,17.616,17.533,17.616,100000.0
2009-10-09 22:16:00,17.674,17.674,17.587,17.589,350000.0
2009-10-09 22:18:00,17.635,17.635,17.635,17.635,50000.0
2009-10-09 22:20:00,17.573,17.664,17.528,17.628,1200000.0
2009-10-09 22:22:00,17.62,17.65,17.547,17.552,400000.0
2009-10-09 22:24:00,17.665,17.676,17.545,17.545,400000.0
2009-10-09 22:26:00,17.621,17.65,17.535,17.535,350000.0
2009-10-09 22:30:00,17.543,17.664,17.543,17.623,700000.0
2009-10-09 22:37:00,17.595,17.648,17.595,17.648,100000.0
2009-10-09 22:40:00,17.634,17.664,17.565,17.663,550000.0
2009-10-09 22:41:00,17.615,17.682,17.541,17.658,500000.0
2009-10-09 22:42:00,17.604,17.659,17.523,17.523,700000.0
2009-10-09 22:50:00,17.661,17.663,17.529,17.529,750000.0
2009-10-09 22:53:00,17.619,17.664,17.542,17.664,450000.0
2009-10-09 22:59:00,17.67,17.67,17.536,17.573,400000.0
2009-10-11 23:00:00,17.657,17.662,17.521,17.629,800000.0
2009-10-11 23:01:00,17.557,17.658,17.521,17.544,550000.0
2009-10-11 23:05:00,17.622,17.622,17.528,17.57,400000.0
2009-10-11 23:10:00,17.605,17.66,17.528,17.636,1050000.0
2009-10-11 23:13:00,17.643,17.643,17.516,17.623,400000.0
2009-10-11 23:20:00,17.609,17.655,17.528,17.528,350000.0
2009-10-11 23:30:00,17.658,17.658,17.525,17.621,450000.0
2009-10-11 23:38:00,17.629,17.629,17.506,17.506,300000.0
2009-10-11 23:40:00,17.594,17.661,17.523,17.661,700000.0
2009-10-11 23:49:00,17.569,17.698,17.563,17.563,300000.0
2009-10-11 23:50:00,17.544,17.664,17.544,17.554,950000.0
2009-10-11 23:53:00,17.55,17.675,17.55,17.649,350000.0
2009-10-11 23:56:00,17.516,17.596,17.504,17.504,200000.0
2009-10-12 00:00:00,17.648,17.697,17.533,17.587,1600000.0
2009-10-12 00:01:00,17.563,17.683,17.534,17.537,450000.0
2009-10-12 00:02:00,17.563,17.63,17.539,17.544,400000.0
2009-10-12 00:03:00,17.612,17.736,17.592,17.592,500000.0
2009-10-12 00:04:00,17.706,17.706,17.574,17.687,350000.0
2009-10-12 00:05:00,17.625,17.751,17.614,17.749,500000.0
2009-10-12 00:06:00,17.722,17.726,17.61,17.726,450000.0
2009-10-12 00:07:00,17.576,17.677,17.576,17.598,350000.0
2009-10-12 00:08:00,17.741,17.746,17.639,17.639,400000.0
2009-10-12 00:09:00,17.536,17.755,17.536,17.746,500000.0
2009-10-12 00:10:00,17.681,17.777,17.633,17.633,800000.0
2009-10-12 00:11:00,17.716,17.773,17.638,17.742,350000.0
2009-10-12 00:12:00,17.664,17.765,17.632,17.765,550000.0
2009-10-12 00:13:00,17.709,17.794,17.64,17.64,550000.0
2009-10-12 00:14:00,17.63,17.762,17.63,17.735,350000.0
2009-10-12 00:15:00,17.69,17.768,17.667,17.71,450000.0
2009-10-12 00:16:00,17.738,17.843,17.738,17.752,400000.0
2009-10-12 00:17:00,17.752,17.871,17.715,17.776,350000.0
2009-10-12 00:18:00,17.723,17.879,17.723,17.794,350000.0
2009-10-12 00:19:00,17.88,17.925,17.834,17.88,400000.0
2009-10-12 00:20:00,17.749,17.901,17.74,17.879,850000.0
2009-10-12 00:21:00,17.906,17.908,17.793,17.825,500000.0
2009-10-12 00:22:00,17.893,17.893,17.712,17.843,500000.0
2009-10-12 00:23:00,17.864,17.876,17.743,17.87,400000.0
2009-10-12 00:24:00,17.818,17.842,17.767,17.842,250000.0
2009-10-12 00:25:00,17.813,17.863,17.729,17.815,350000.0
2009-10-12 00:26:00,17.75,17.834,17.75,17.758,400000.0
2009-10-12 00:27:00,17.83,17.83,17.686,17.686,300000.0
2009-10-12 00:28:00,17.709,17.841,17.677,17.79,350000.0
2009-10-12 00:29:00,17.691,17.824,17.691,17.729,400000.0
2009-10-12 00:30:00,17.7,17.813,17.7,17.8,250000.0
2009-10-12 00:31:00,17.724,17.803,17.677,17.733,550000.0
2009-10-12 00:32:00,17.795,17.822,17.689,17.768,500000.0
2009-10-12 00:33:00,17.807,17.808,17.699,17.773,500000.0
2009-10-12 00:34:00,17.733,17.835,17.693,17.813,500000.0
2009-10-12 00:35:00,17.714,17.801,17.658,17.79,450000.0
2009-10-12 00:36:00,17.712,17.801,17.712,17.783,450000.0
2009-10-12 00:37:00,17.764,17.805,17.675,17.727,500000.0
2009-10-12 00:38:00,17.804,17.815,17.697,17.796,500000.0
2009-10-12 00:39:00,17.782,17.817,17.731,17.733,350000.0
2009-10-12 00:40:00,17.803,17.821,17.68,17.819,1300000.0
2009-10-12 00:41:00,17.735,17.822,17.703,17.793,350000.0
2009-10-12 00:42:00,17.844,17.849,17.69,17.825,450000.0
2009-10-12 00:43:00,17.7,17.853,17.7,17.829,500000.0
2009-10-12 00:45:00,17.807,17.824,17.691,17.74,350000.0
2009-10-12 00:46:00,17.829,17.836,17.705,17.71,350000.0
2009-10-12 00:47:00,17.85,17.893,17.734,17.734,400000.0
2009-10-12 00:48:00,17.852,17.899,17.768,17.785,450000.0
2009-10-12 00:49:00,17.836,17.87,17.723,17.855,550000.0
2009-10-12 00:50:00,17.756,17.859,17.724,17.724,450000.0
2009-10-12 00:51:00,17.83,17.879,17.716,17.772,600000.0
2009-10-12 00:52:00,17.829,17.875,17.74,17.873,350000.0
2009-10-12 00:53:00,17.863,17.875,17.717,17.855,550000.0
2009-10-12 00:54:00,17.878,17.895,17.774,17.774,400000.0
2009-10-12 00:55:00,17.766,17.84,17.766,17.766,400000.0
2009-10-12 00:56:00,17.851,17.851,17.771,17.84,550000.0
2009-10-12 00:57:00,17.734,17.857,17.734,17.775,400000.0
2009-10-12 00:58:00,17.8,17.901,17.74,17.74,400000.0
2009-10-12 00:59:00,17.796,17.844,17.714,17.844,350000.0
2009-10-12 01:00:00,17.866,17.866,17.725,17.857,1050000.0
2009-10-12 01:01:00,17.771,17.849,17.735,17.842,250000.0
2009-10-12 01:02:00,17.843,17.88,17.76,17.841,750000.0
2009-10-12 01:03:00,17.818,17.868,17.718,17.86,350000.0
2009-10-12 01:04:00,17.874,17.888,17.767,17.858,350000.0
2009-10-12 01:05:00,17.88,17.88,17.88,17.88,750000.0
2009-10-12 01:06:00,17.873,17.885,17.769,17.852,750000.0
2009-10-12 01:07:00,17.872,17.89,17.746,17.856,900000.0
2009-10-12 01:08:00,17.758,17.866,17.758,17.865,400000.0
2009-10-12 01:09:00,17.732,17.857,17.732,17.751,350000.0
2009-10-12 01:10:00,17.754,17.845,17.687,17.769,650000.0
2009-10-12 01:11:00,17.832,17.845,17.721,17.721,400000.0
2009-10-12 01:13:00,17.788,17.918,17.771,17.771,400000.0
2009-10-12 01:14:00,17.849,17.854,17.816,17.851,350000.0
2009-10-12 01:15:00,17.728,17.872,17.728,17.872,350000.0
2009-10-12 01:16:00,17.782,17.846,17.692,17.781,500000.0
2009-10-12 01:17:00,17.731,17.902,17.731,17.806,1050000.0
2009-10-12 01:18:00,17.813,17.841,17.735,17.829,450000.0
2009-10-12 01:19:00,17.875,17.911,17.808,17.808,350000.0
2009-10-12 01:20:00,17.816,17.856,17.733,17.83,750000.0
2009-10-12 01:21:00,17.83,17.851,17.758,17.81,350000.0
2009-10-12 01:22:00,17.819,17.856,17.699,17.699,550000.0
2009-10-12 01:23:00,17.821,17.85,17.715,17.715,450000.0
2009-10-12 01:24:00,17.821,17.866,17.739,17.866,400000.0
2009-10-12 01:25:00,17.749,17.864,17.749,17.864,100000.0
2009-10-12 01:26:00,17.771,17.839,17.717,17.763,350000.0
2009-10-12 01:27:00,17.822,17.838,17.729,17.838,550000.0
2009-10-12 01:28:00,17.796,17.826,17.708,17.808,400000.0
2009-10-12 01:29:00,17.812,17.843,17.712,17.806,400000.0
2009-10-12 01:30:00,17.837,17.837,17.708,17.796,600000.0
2009-10-12 01:31:00,17.824,17.833,17.726,17.791,400000.0
2009-10-12 01:32:00,17.848,17.864,17.776,17.829,550000.0
2009-10-12 01:34:00,17.746,17.848,17.746,17.848,400000.0
2009-10-12 01:35:00,17.788,17.865,17.748,17.748,550000.0
2009-10-12 01:36:00,17.764,17.869,17.725,17.769,750000.0
2009-10-12 01:37:00,17.742,17.8,17.67,17.783,450000.0
2009-10-12 01:39:00,17.79,17.85,17.72,17.85,800000.0
2009-10-12 01:40:00,17.786,17.822,17.736,17.765,700000.0
2009-10-12 01:41:00,17.831,17.831,17.75,17.805,300000.0
2009-10-12 01:42:00,17.793,17.835,17.724,17.756,550000.0
2009-10-12 01:43:00,17.819,17.844,17.715,17.813,700000.0
2009-10-12 01:45:00,17.692,17.846,17.692,17.795,800000.0
2009-10-12 01:46:00,17.79,17.814,17.675,17.804,900000.0
2009-10-12 01:48:00,17.777,17.777,17.683,17.709,400000.0
2009-10-12 01:49:00,17.817,17.84,17.734,17.802,550000.0
2009-10-12 01:50:00,17.808,17.843,17.721,17.83,500000.0
2009-10-12 01:51:00,17.712,17.831,17.712,17.799,500000.0
2009-10-12 01:52:00,17.799,17.854,17.758,17.803,400000.0
2009-10-12 01:53:00,17.742,17.817,17.696,17.738,900000.0
2009-10-12 01:54:00,17.771,17.813,17.703,17.791,500000.0
2009-10-12 01:55:00,17.792,17.813,17.711,17.793,600000.0
2009-10-12 01:56:00,17.798,17.828,17.738,17.738,450000.0
2009-10-12 01:57:00,17.828,17.897,17.726,17.726,650000.0
2009-10-12 01:58:00,17.804,17.833,17.745,17.803,500000.0
2009-10-12 01:59:00,17.842,17.842,17.777,17.777,100000.0
2009-10-12 02:01:00,17.808,17.839,17.755,17.809,500000.0
2009-10-12 02:02:00,17.718,17.9,17.718,17.813,650000.0
2009-10-12 02:03:00,17.782,17.879,17.782,17.805,450000.0
2009-10-12 02:04:00,17.796,17.805,17.703,17.785,600000.0
2009-10-12 02:05:00,17.779,17.826,17.71,17.784,500000.0
2009-10-12 02:06:00,17.727,17.859,17.695,17.726,900000.0
2009-10-12 02:07:00,17.81,17.854,17.755,17.811,400000.0
2009-10-12 02:08:00,17.858,17.858,17.858,17.858,50000.0
2009-10-12 02:09:00,17.798,17.814,17.675,17.786,500000.0
2009-10-12 02:10:00,17.796,17.829,17.733,17.829,550000.0
2009-10-12 02:11:00,17.724,17.8,17.707,17.8,400000.0
2009-10-12 02:12:00,17.817,17.817,17.743,17.748,850000.0
2009-10-12 02:13:00,17.798,17.818,17.676,17.783,900000.0
2009-10-12 02:14:00,17.752,17.752,17.605,17.605,800000.0
2009-10-12 02:15:00,17.797,17.865,17.711,17.73,700000.0
2009-10-12 02:16:00,17.746,17.826,17.66,17.771,700000.0
2009-10-12 02:17:00,17.716,17.804,17.696,17.747,550000.0
2009-10-12 02:18:00,17.762,17.782,17.712,17.782,300000.0
2009-10-12 02:19:00,17.753,17.807,17.717,17.75,700000.0
2009-10-12 02:20:00,17.774,17.774,17.65,17.733,800000.0
2009-10-12 02:21:00,17.776,17.776,17.616,17.719,350000.0
2009-10-12 02:22:00,17.777,17.791,17.675,17.74,450000.0
2009-10-12 02:23:00,17.692,17.812,17.672,17.712,750000.0
2009-10-12 02:24:00,17.662,17.755,17.65,17.675,550000.0
2009-10-12 02:25:00,17.771,17.771,17.642,17.642,400000.0
2009-10-12 02:26:00,17.701,17.759,17.676,17.736,650000.0
2009-10-12 02:27:00,17.717,17.751,17.613,17.715,550000.0
2009-10-12 02:28:00,17.698,17.741,17.639,17.741,400000.0
2009-10-12 02:29:00,17.734,17.761,17.651,17.758,600000.0
2009-10-12 02:30:00,17.746,17.828,17.676,17.75,400000.0
2009-10-12 02:31:00,17.753,17.773,17.659,17.732,400000.0
2009-10-12 02:32:00,17.767,17.768,17.649,17.757,550000.0
2009-10-12 02:33:00,17.693,17.794,17.643,17.705,350000.0
2009-10-12 02:35:00,17.789,17.79,17.674,17.766,400000.0
2009-10-12 02:36:00,17.648,17.778,17.648,17.746,450000.0
2009-10-12 02:37:00,17.65,17.755,17.594,17.755,550000.0
2009-10-12 02:38:00,17.72,17.795,17.72,17.795,100000.0
2009-10-12 02:39:00,17.791,17.797,17.688,17.764,750000.0
2009-10-12 02:40:00,17.707,17.793,17.707,17.777,350000.0
2009-10-12 02:42:00,17.751,17.812,17.656,17.656,1050000.0
2009-10-12 02:43:00,17.7,17.786,17.651,17.71,500000.0
2009-10-12 02:44:00,17.797,17.799,17.662,17.662,350000.0
2009-10-12 02:45:00,17.794,17.794,17.74,17.773,350000.0
2009-10-12 02:46:00,17.645,17.78,17.644,17.647,400000.0
2009-10-12 02:47:00,17.766,17.791,17.697,17.786,400000.0
2009-10-12 02:48:00,17.677,17.825,17.677,17.757,400000.0
2009-10-12 02:49:00,17.694,17.783,17.643,17.69,650000.0
2009-10-12 02:50:00,17.665,17.764,17.644,17.644,350000.0
2009-10-12 02:51:00,17.775,17.775,17.66,17.666,400000.0
2009-10-12 02:52:00,17.762,17.828,17.684,17.76,900000.0
2009-10-12 02:53:00,17.748,17.773,17.655,17.769,750000.0
2009-10-12 02:54:00,17.673,17.807,17.652,17.704,600000.0
2009-10-12 02:55:00,17.756,17.781,17.666,17.769,350000.0
2009-10-12 02:56:00,17.759,17.778,17.648,17.748,350000.0
2009-10-12 02:57:00,17.747,17.778,17.667,17.742,750000.0
2009-10-12 02:59:00,17.781,17.781,17.641,17.769,1050000.0
2009-10-12 03:00:00,17.732,17.743,17.622,17.699,350000.0
2009-10-12 03:01:00,17.665,17.772,17.665,17.667,400000.0
2009-10-12 03:02:00,17.689,17.773,17.639,17.639,400000.0
2009-10-12 03:03:00,17.74,17.753,17.672,17.753,550000.0
2009-10-12 03:04:00,17.644,17.723,17.639,17.639,400000.0
2009-10-12 03:05:00,17.638,17.741,17.638,17.741,400000.0
2009-10-12 03:06:00,17.753,17.753,17.753,17.753,50000.0
2009-10-12 03:07:00,17.766,17.766,17.609,17.705,350000.0
2009-10-12 03:08:00,17.646,17.756,17.632,17.733,600000.0
2009-10-12 03:10:00,17.731,17.816,17.646,17.735,550000.0
2009-10-12 03:11:00,17.625,17.754,17.583,17.746,450000.0
2009-10-12 03:12:00,17.601,17.763,17.601,17.717,400000.0
2009-10-12 03:13:00,17.738,17.739,17.614,17.725,250000.0
2009-10-12 03:14:00,17.647,17.743,17.636,17.723,350000.0
2009-10-12 03:15:00,17.746,17.746,17.652,17.666,250000.0
2009-10-12 03:16:00,17.732,17.736,17.587,17.587,500000.0
2009-10-12 03:17:00,17.712,17.731,17.542,17.69,450000.0
2009-10-12 03:18:00,17.675,17.711,17.607,17.628,350000.0
2009-10-12 03:19:00,17.71,17.727,17.574,17.716,1300000.0
2009-10-12 03:20:00,17.598,17.741,17.598,17.696,350000.0
2009-10-12 03:21:00,17.703,17.732,17.593,17.695,500000.0
2009-10-12 03:22:00,17.654,17.701,17.654,17.701,100000.0
2009-10-12 03:23:00,17.675,17.755,17.623,17.638,450000.0
2009-10-12 03:24:00,17.716,17.734,17.605,17.734,450000.0
2009-10-12 03:25:00,17.715,17.715,17.592,17.6,300000.0
2009-10-12 03:26:00,17.676,17.713,17.586,17.713,500000.0
2009-10-12 03:27:00,17.684,17.713,17.612,17.701,300000.0
2009-10-12 03:28:00,17.653,17.734,17.597,17.632,550000.0
2009-10-12 03:29:00,17.715,17.719,17.606,17.606,250000.0
2009-10-12 03:30:00,17.632,17.714,17.591,17.607,400000.0
2009-10-12 03:31:00,17.677,17.78,17.652,17.664,350000.0
2009-10-12 03:32:00,17.622,17.749,17.622,17.749,300000.0
2009-10-12 03:33:00,17.661,17.734,17.648,17.648,400000.0
2009-10-12 03:34:00,17.704,17.748,17.612,17.707,300000.0
2009-10-12 03:35:00,17.757,17.757,17.698,17.737,250000.0
2009-10-12 03:36:00,17.728,17.744,17.626,17.738,400000.0
2009-10-12 03:37:00,17.745,17.763,17.617,17.709,500000.0
2009-10-12 03:38:00,17.671,17.762,17.638,17.736,500000.0
2009-10-12 03:39:00,17.754,17.796,17.637,17.637,850000.0
2009-10-12 03:40:00,17.707,17.753,17.683,17.705,400000.0
2009-10-12 03:41:00,17.649,17.649,17.649,17.649,50000.0
2009-10-12 03:42:00,17.646,17.719,17.578,17.603,350000.0
2009-10-12 03:43:00,17.627,17.738,17.627,17.658,400000.0
2009-10-12 03:44:00,17.645,17.645,17.645,17.645,50000.0
2009-10-12 03:45:00,17.688,17.712,17.583,17.583,350000.0
2009-10-12 03:46:00,17.599,17.736,17.599,17.66,550000.0
2009-10-12 03:47:00,17.731,17.731,17.629,17.668,550000.0
2009-10-12 03:48:00,17.709,17.719,17.581,17.719,350000.0
2009-10-12 03:49:00,17.596,17.715,17.593,17.703,800000.0
2009-10-12 03:50:00,17.721,17.721,17.568,17.568,500000.0
2009-10-12 03:51:00,17.667,17.731,17.667,17.685,400000.0
2009-10-12 03:52:00,17.588,17.681,17.584,17.584,350000.0
2009-10-12 03:53:00,17.708,17.711,17.596,17.708,450000.0
2009-10-12 03:54:00,17.716,17.726,17.587,17.595,500000.0
2009-10-12 03:55:00,17.692,17.718,17.601,17.703,350000.0
2009-10-12 03:56:00,17.61,17.758,17.61,17.628,500000.0
2009-10-12 03:57:00,17.608,17.691,17.596,17.64,400000.0
2009-10-12 03:58:00,17.621,17.645,17.592,17.616,250000.0
2009-10-12 03:59:00,17.638,17.715,17.558,17.711,1600000.0
2009-10-12 04:00:00,17.649,17.781,17.649,17.666,350000.0
2009-10-12 04:01:00,17.646,17.718,17.596,17.706,350000.0
2009-10-12 04:02:00,17.71,17.748,17.695,17.719,200000.0
2009-10-12 04:03:00,17.606,17.696,17.606,17.621,200000.0
2009-10-12 04:04:00,17.715,17.759,17.679,17.693,350000.0
2009-10-12 04:05:00,17.735,17.761,17.632,17.718,400000.0
2009-10-12 04:06:00,17.734,17.738,17.636,17.636,350000.0
2009-10-12 04:07:00,17.699,17.781,17.678,17.678,300000.0
2009-10-12 04:08:00,17.752,17.793,17.667,17.667,500000.0
2009-10-12 04:09:00,17.649,17.82,17.642,17.642,950000.0
2009-10-12 04:10:00,17.635,17.752,17.618,17.638,300000.0
2009-10-12 04:11:00,17.762,17.762,17.594,17.656,350000.0
2009-10-12 04:12:00,17.749,17.764,17.713,17.764,400000.0
2009-10-12 04:13:00,17.784,17.784,17.638,17.638,100000.0
2009-10-12 04:14:00,17.749,17.749,17.635,17.635,100000.0
2009-10-12 04:15:00,17.784,17.784,17.768,17.768,100000.0
2009-10-12 04:16:00,17.745,17.782,17.671,17.776,400000.0
2009-10-12 04:17:00,17.769,17.769,17.604,17.619,350000.0
2009-10-12 04:18:00,17.735,17.735,17.594,17.655,200000.0
2009-10-12 04:19:00,17.781,17.781,17.643,17.714,700000.0
2009-10-12 04:20:00,17.761,17.761,17.656,17.701,250000.0
2009-10-12 04:21:00,17.63,17.744,17.63,17.744,300000.0
2009-10-12 04:22:00,17.765,17.765,17.654,17.654,100000.0
2009-10-12 04:23:00,17.724,17.733,17.724,17.733,100000.0
2009-10-12 04:24:00,17.705,17.801,17.67,17.788,400000.0
2009-10-12 04:25:00,17.755,17.779,17.755,17.779,100000.0
2009-10-12 04:26:00,17.645,17.762,17.645,17.714,200000.0
2009-10-12 04:27:00,17.718,17.718,17.676,17.676,100000.0
2009-10-12 04:28:00,17.73,17.783,17.649,17.783,300000.0
2009-10-12 04:29:00,17.727,17.769,17.62,17.769,450000.0
2009-10-12 04:30:00,17.627,17.716,17.599,17.697,450000.0
2009-10-12 04:31:00,17.606,17.765,17.606,17.742,400000.0
2009-10-12 04:32:00,17.684,17.727,17.594,17.673,350000.0
2009-10-12 04:33:00,17.716,17.743,17.712,17.743,350000.0
2009-10-12 04:34:00,17.73,17.73,17.71,17.71,100000.0
2009-10-12 04:35:00,17.728,17.729,17.714,17.717,200000.0
2009-10-12 04:36:00,17.675,17.675,17.675,17.675,50000.0
2009-10-12 04:37:00,17.642,17.786,17.642,17.706,550000.0
2009-10-12 04:38:00,17.636,17.73,17.629,17.698,300000.0
2009-10-12 04:40:00,17.675,17.764,17.651,17.651,250000.0
2009-10-12 04:41:00,17.747,17.747,17.621,17.683,350000.0
2009-10-12 04:42:00,17.707,17.76,17.644,17.645,500000.0
2009-10-12 04:43:00,17.717,17.751,17.651,17.728,500000.0
2009-10-12 04:44:00,17.746,17.746,17.616,17.704,450000.0
2009-10-12 04:46:00,17.754,17.763,17.67,17.763,400000.0
2009-10-12 04:47:00,17.733,17.774,17.683,17.73,550000.0
2009-10-12 04:48:00,17.722,17.722,17.681,17.681,100000.0
2009-10-12 04:49:00,17.746,17.77,17.638,17.715,1050000.0
2009-10-12 04:50:00,17.728,17.737,17.673,17.723,300000.0
2009-10-12 04:51:00,17.727,17.751,17.62,17.687,950000.0
2009-10-12 04:52:00,17.769,17.782,17.65,17.7,550000.0
2009-10-12 04:53:00,17.736,17.767,17.653,17.653,350000.0
2009-10-12 04:54:00,17.672,17.729,17.637,17.726,400000.0
2009-10-12 04:55:00,17.731,17.786,17.731,17.786,150000.0
2009-10-12 04:56:00,17.667,17.792,17.667,17.716,400000.0
2009-10-12 04:57:00,17.699,17.789,17.676,17.709,550000.0
2009-10-12 04:58:00,17.645,17.78,17.628,17.656,550000.0
2009-10-12 04:59:00,17.726,17.76,17.615,17.76,800000.0
2009-10-12 05:00:00,17.758,17.758,17.639,17.697,400000.0
2009-10-12 05:01:00,17.589,17.712,17.589,17.62,300000.0
2009-10-12 05:03:00,17.669,17.782,17.632,17.721,350000.0
2009-10-12 05:05:00,17.754,17.754,17.665,17.753,350000.0
2009-10-12 05:06:00,17.768,17.776,17.671,17.738,450000.0
2009-10-12 05:07:00,17.672,17.757,17.672,17.75,350000.0
2009-10-12 05:08:00,17.734,17.737,17.632,17.632,350000.0
2009-10-12 05:09:00,17.674,17.864,17.672,17.775,750000.0
2009-10-12 05:10:00,17.66,17.764,17.591,17.764,350000.0
2009-10-12 05:11:00,17.724,17.794,17.682,17.794,450000.0
2009-10-12 05:12:00,17.736,17.769,17.667,17.679,250000.0
2009-10-12 05:13:00,17.676,17.735,17.62,17.626,400000.0
2009-10-12 05:14:00,17.758,17.771,17.631,17.727,350000.0
2009-10-12 05:15:00,17.682,17.76,17.64,17.751,550000.0
2009-10-12 05:16:00,17.74,17.804,17.681,17.778,450000.0
2009-10-12 05:17:00,17.604,17.751,17.595,17.705,700000.0
2009-10-12 05:18:00,17.766,17.766,17.615,17.7,500000.0
2009-10-12 05:19:00,17.783,17.783,17.666,17.729,550000.0
2009-10-12 05:20:00,17.758,17.782,17.675,17.751,500000.0
2009-10-12 05:21:00,17.618,17.761,17.618,17.73,400000.0
2009-10-12 05:22:00,17.754,17.754,17.711,17.711,100000.0
2009-10-12 05:23:00,17.759,17.766,17.659,17.663,350000.0
2009-10-12 05:24:00,17.718,17.761,17.661,17.733,500000.0
2009-10-12 05:25:00,17.688,17.775,17.657,17.748,550000.0
2009-10-12 05:26:00,17.764,17.764,17.666,17.728,400000.0
2009-10-12 05:27:00,17.653,17.712,17.63,17.712,450000.0
2009-10-12 05:28:00,17.734,17.798,17.682,17.707,350000.0
2009-10-12 05:29:00,17.723,17.771,17.643,17.643,700000.0
2009-10-12 05:30:00,17.709,17.802,17.655,17.667,400000.0
2009-10-12 05:31:00,17.668,17.734,17.664,17.716,350000.0
2009-10-12 05:34:00,17.759,17.779,17.689,17.74,450000.0
2009-10-12 05:35:00,17.62,17.751,17.62,17.738,400000.0
2009-10-12 05:36:00,17.673,17.794,17.632,17.743,550000.0
2009-10-12 05:37:00,17.653,17.751,17.653,17.738,400000.0
2009-10-12 05:38:00,17.744,17.771,17.68,17.769,400000.0
2009-10-12 05:39:00,17.741,17.753,17.608,17.66,1200000.0
2009-10-12 05:40:00,17.708,17.786,17.644,17.714,750000.0
2009-10-12 05:41:00,17.733,17.733,17.733,17.733,50000.0
2009-10-12 05:43:00,17.674,17.757,17.674,17.757,350000.0
2009-10-12 05:45:00,17.633,17.723,17.598,17.723,350000.0
2009-10-12 05:46:00,17.596,17.704,17.596,17.624,350000.0
2009-10-12 05:47:00,17.75,17.77,17.621,17.713,400000.0
2009-10-12 05:48:00,17.663,17.726,17.638,17.654,350000.0
2009-10-12 05:49:00,17.722,17.751,17.603,17.751,1100000.0
2009-10-12 05:50:00,17.695,17.77,17.652,17.765,350000.0
2009-10-12 05:51:00,17.77,17.779,17.666,17.666,450000.0
2009-10-12 05:52:00,17.749,17.767,17.667,17.762,450000.0
2009-10-12 05:53:00,17.673,17.761,17.673,17.752,350000.0
2009-10-12 05:54:00,17.711,17.75,17.665,17.718,350000.0
2009-10-12 05:55:00,17.649,17.764,17.645,17.764,500000.0
2009-10-12 05:56:00,17.673,17.74,17.654,17.659,400000.0
2009-10-12 05:57:00,17.748,17.77,17.634,17.717,500000.0
2009-10-12 05:58:00,17.62,17.73,17.571,17.73,350000.0
2009-10-12 06:00:00,17.774,17.774,17.652,17.672,450000.0
2009-10-12 06:03:00,17.72,17.753,17.656,17.73,400000.0
2009-10-12 06:04:00,17.674,17.749,17.629,17.715,350000.0
2009-10-12 06:05:00,17.64,17.733,17.607,17.733,350000.0
2009-10-12 06:06:00,17.641,17.736,17.595,17.71,300000.0
2009-10-12 06:07:00,17.642,17.775,17.634,17.742,450000.0
2009-10-12 06:08:00,17.746,17.746,17.746,17.746,50000.0
2009-10-12 06:09:00,17.668,17.794,17.668,17.772,700000.0
2009-10-12 06:10:00,17.678,17.762,17.639,17.639,450000.0
2009-10-12 06:11:00,17.741,17.77,17.639,17.664,400000.0
2009-10-12 06:12:00,17.786,17.786,17.671,17.671,350000.0
2009-10-12 06:15:00,17.773,17.773,17.645,17.743,350000.0
2009-10-12 06:18:00,17.753,17.789,17.685,17.685,450000.0
2009-10-12 06:19:00,17.776,17.783,17.668,17.75,750000.0
2009-10-12 06:20:00,17.735,17.766,17.667,17.7,350000.0
2009-10-12 06:21:00,17.736,17.736,17.693,17.693,350000.0
2009-10-12 06:22:00,17.793,17.793,17.653,17.769,350000.0
2009-10-12 06:23:00,17.789,17.789,17.68,17.775,400000.0
2009-10-12 06:24:00,17.759,17.775,17.683,17.775,250000.0
2009-10-12 06:25:00,17.692,17.772,17.644,17.676,600000.0
2009-10-12 06:26:00,17.709,17.798,17.662,17.687,400000.0
2009-10-12 06:27:00,17.717,17.805,17.707,17.707,400000.0
2009-10-12 06:28:00,17.73,17.8,17.677,17.677,500000.0
2009-10-12 06:29:00,17.686,17.823,17.682,17.767,600000.0
2009-10-12 06:30:00,17.752,17.769,17.628,17.746,250000.0
2009-10-12 06:31:00,17.777,17.777,17.661,17.684,450000.0
2009-10-12 06:32:00,17.713,17.757,17.608,17.628,550000.0
2009-10-12 06:33:00,17.664,17.768,17.664,17.709,450000.0
2009-10-12 06:34:00,17.791,17.794,17.678,17.737,250000.0
2009-10-12 06:35:00,17.702,17.787,17.702,17.707,450000.0
2009-10-12 06:36:00,17.751,17.802,17.675,17.675,400000.0
2009-10-12 06:37:00,17.654,17.748,17.654,17.748,400000.0
2009-10-12 06:38:00,17.748,17.785,17.658,17.658,400000.0
2009-10-12 06:39:00,17.666,17.82,17.666,17.775,850000.0
2009-10-12 06:40:00,17.725,17.774,17.611,17.611,400000.0
2009-10-12 06:41:00,17.657,17.726,17.642,17.666,400000.0
2009-10-12 06:42:00,17.658,17.784,17.644,17.664,500000.0
2009-10-12 06:43:00,17.635,17.637,17.635,17.637,100000.0
2009-10-12 06:44:00,17.701,17.778,17.69,17.778,350000.0
2009-10-12 06:45:00,17.719,17.733,17.578,17.682,400000.0
2009-10-12 06:46:00,17.753,17.753,17.628,17.725,400000.0
2009-10-12 06:47:00,17.716,17.761,17.648,17.692,350000.0
2009-10-12 06:48:00,17.75,17.768,17.639,17.764,450000.0
2009-10-12 06:49:00,17.765,17.793,17.662,17.758,650000.0
2009-10-12 06:50:00,17.714,17.773,17.669,17.669,200000.0
2009-10-12 06:52:00,17.763,17.789,17.655,17.657,450000.0
2009-10-12 06:53:00,17.779,17.779,17.779,17.779,50000.0
2009-10-12 06:54:00,17.615,17.684,17.615,17.684,200000.0
2009-10-12 06:55:00,17.76,17.76,17.638,17.683,300000.0
2009-10-12 06:56:00,17.622,17.742,17.594,17.742,600000.0
2009-10-12 06:57:00,17.738,17.778,17.672,17.74,350000.0
2009-10-12 06:58:00,17.675,17.781,17.675,17.698,500000.0
2009-10-12 06:59:00,17.696,17.785,17.668,17.752,500000.0
2009-10-12 07:00:00,17.748,17.782,17.66,17.715,300000.0
2009-10-12 07:01:00,17.751,17.788,17.75,17.755,350000.0
2009-10-12 07:02:00,17.772,17.795,17.681,17.774,350000.0
2009-10-12 07:03:00,17.728,17.762,17.661,17.732,450000.0
2009-10-12 07:04:00,17.788,17.788,17.661,17.681,350000.0
2009-10-12 07:05:00,17.627,17.768,17.606,17.756,450000.0
2009-10-12 07:06:00,17.631,17.764,17.631,17.631,250000.0
2009-10-12 07:07:00,17.65,17.739,17.644,17.652,350000.0
2009-10-12 07:08:00,17.716,17.768,17.642,17.763,350000.0
2009-10-12 07:09:00,17.664,17.807,17.664,17.675,350000.0
2009-10-12 07:10:00,17.719,17.803,17.667,17.798,350000.0
2009-10-12 07:11:00,17.735,17.793,17.686,17.738,350000.0
2009-10-12 07:12:00,17.79,17.8,17.79,17.8,100000.0
2009-10-12 07:13:00,17.787,17.789,17.657,17.669,350000.0
2009-10-12 07:14:00,17.781,17.793,17.664,17.793,550000.0
2009-10-12 07:15:00,17.736,17.763,17.645,17.709,350000.0
2009-10-12 07:16:00,17.784,17.815,17.667,17.667,500000.0
2009-10-12 07:17:00,17.659,17.789,17.64,17.765,350000.0
2009-10-12 07:18:00,17.74,17.838,17.701,17.701,500000.0
2009-10-12 07:19:00,17.679,17.783,17.645,17.736,550000.0
2009-10-12 07:20:00,17.738,17.799,17.738,17.787,350000.0
2009-10-12 07:21:00,17.806,17.835,17.693,17.832,500000.0
2009-10-12 07:22:00,17.697,17.806,17.669,17.729,400000.0
2009-10-12 07:23:00,17.68,17.818,17.68,17.703,350000.0
2009-10-12 07:24:00,17.788,17.788,17.67,17.785,450000.0
2009-10-12 07:25:00,17.783,17.81,17.678,17.686,550000.0
2009-10-12 07:26:00,17.782,17.815,17.714,17.721,350000.0
2009-10-12 07:27:00,17.8,17.8,17.657,17.686,400000.0
2009-10-12 07:28:00,17.685,17.781,17.685,17.781,350000.0
2009-10-12 07:29:00,17.749,17.788,17.636,17.701,550000.0
2009-10-12 07:30:00,17.739,17.799,17.67,17.793,350000.0
2009-10-12 07:31:00,17.668,17.757,17.655,17.757,350000.0
2009-10-12 07:32:00,17.77,17.788,17.681,17.747,350000.0
2009-10-12 07:33:00,17.703,17.785,17.685,17.785,400000.0
2009-10-12 07:34:00,17.659,17.763,17.629,17.636,350000.0
2009-10-12 07:35:00,17.748,17.771,17.642,17.746,500000.0
2009-10-12 07:36:00,17.769,17.803,17.714,17.797,350000.0
2009-10-12 07:37:00,17.762,17.8,17.695,17.779,500000.0
2009-10-12 07:38:00,17.75,17.75,17.683,17.723,150000.0
2009-10-12 07:39:00,17.77,17.8,17.652,17.776,400000.0
2009-10-12 07:40:00,17.696,17.803,17.663,17.743,550000.0
2009-10-12 07:41:00,17.778,17.789,17.677,17.753,350000.0
2009-10-12 07:42:00,17.747,17.747,17.645,17.645,500000.0
2009-10-12 07:43:00,17.753,17.793,17.666,17.706,550000.0
2009-10-12 07:44:00,17.787,17.805,17.684,17.719,350000.0
2009-10-12 07:45:00,17.8,17.8,17.8,17.8,550000.0
2009-10-12 07:46:00,17.768,17.809,17.711,17.711,550000.0
2009-10-12 07:47:00,17.8,17.81,17.8,17.81,500000.0
2009-10-12 07:48:00,17.635,17.748,17.616,17.748,500000.0
2009-10-12 07:49:00,17.766,17.804,17.678,17.777,550000.0
2009-10-12 07:50:00,17.765,17.77,17.669,17.77,400000.0
2009-10-12 07:51:00,17.8,17.81,17.79,17.8,500000.0
2009-10-12 07:52:00,17.724,17.8,17.655,17.697,500000.0
2009-10-12 07:53:00,17.736,17.768,17.663,17.663,450000.0
2009-10-12 07:54:00,17.709,17.812,17.682,17.711,550000.0
2009-10-12 07:55:00,17.791,17.816,17.682,17.689,400000.0
2009-10-12 07:56:00,17.69,17.769,17.69,17.723,500000.0
2009-10-12 07:57:00,17.784,17.808,17.689,17.759,450000.0
2009-10-12 07:58:00,17.774,17.774,17.636,17.735,600000.0
2009-10-12 07:59:00,17.772,17.773,17.665,17.772,400000.0
2009-10-12 08:00:00,17.664,17.782,17.664,17.726,350000.0
2009-10-12 08:01:00,17.753,17.767,17.633,17.738,500000.0
2009-10-12 08:02:00,17.776,17.782,17.635,17.768,500000.0
2009-10-12 08:03:00,17.617,17.739,17.617,17.709,500000.0
2009-10-12 08:05:00,17.659,17.77,17.659,17.77,400000.0
2009-10-12 08:06:00,17.744,17.763,17.632,17.763,250000.0
2009-10-12 08:07:00,17.755,17.755,17.608,17.643,350000.0
2009-10-12 08:08:00,17.687,17.77,17.646,17.77,400000.0
2009-10-12 08:09:00,17.669,17.795,17.669,17.749,550000.0
2009-10-12 08:10:00,17.723,17.759,17.635,17.693,350000.0
2009-10-12 08:11:00,17.692,17.811,17.646,17.646,550000.0
2009-10-12 08:12:00,17.78,17.79,17.77,17.78,350000.0
2009-10-12 08:13:00,17.71,17.76,17.657,17.657,350000.0
2009-10-12 08:14:00,17.708,17.725,17.642,17.642,500000.0
2009-10-12 08:15:00,17.654,17.751,17.654,17.743,400000.0
2009-10-12 08:16:00,17.762,17.762,17.594,17.71,400000.0
2009-10-12 08:17:00,17.78,17.79,17.78,17.79,550000.0
2009-10-12 08:18:00,17.78,17.78,17.78,17.78,550000.0
2009-10-12 08:19:00,17.751,17.751,17.638,17.663,550000.0
2009-10-12 08:20:00,17.674,17.792,17.66,17.775,400000.0
2009-10-12 08:21:00,17.736,17.742,17.626,17.739,400000.0
2009-10-12 08:22:00,17.743,17.752,17.628,17.678,350000.0
2009-10-12 08:23:00,17.67,17.784,17.643,17.726,350000.0
2009-10-12 08:24:00,17.749,17.758,17.621,17.728,550000.0
2009-10-12 08:25:00,17.621,17.701,17.601,17.7,400000.0
2009-10-12 08:26:00,17.705,17.722,17.608,17.659,350000.0
2009-10-12 08:27:00,17.576,17.753,17.576,17.708,400000.0
2009-10-12 08:28:00,17.718,17.718,17.588,17.685,450000.0
2009-10-12 08:29:00,17.712,17.741,17.603,17.737,350000.0
2009-10-12 08:30:00,17.645,17.774,17.643,17.733,500000.0
2009-10-12 08:31:00,17.674,17.686,17.623,17.64,350000.0
2009-10-12 08:32:00,17.562,17.663,17.562,17.636,350000.0
2009-10-12 08:33:00,17.612,17.727,17.612,17.638,450000.0
2009-10-12 08:34:00,17.59,17.712,17.589,17.641,550000.0
2009-10-12 08:35:00,17.707,17.707,17.571,17.586,550000.0
2009-10-12 08:36:00,17.614,17.681,17.571,17.571,400000.0
2009-10-12 08:37:00,17.664,17.718,17.613,17.694,400000.0
2009-10-12 08:38:00,17.604,17.668,17.537,17.547,400000.0
2009-10-12 08:39:00,17.676,17.703,17.589,17.589,400000.0
2009-10-12 08:40:00,17.702,17.702,17.593,17.69,350000.0
2009-10-12 08:41:00,17.634,17.709,17.605,17.658,450000.0
2009-10-12 08:42:00,17.67,17.707,17.576,17.664,350000.0
2009-10-12 08:43:00,17.599,17.698,17.599,17.661,350000.0
2009-10-12 08:44:00,17.669,17.707,17.595,17.626,400000.0
2009-10-12 08:45:00,17.585,17.692,17.546,17.548,550000.0
2009-10-12 08:46:00,17.707,17.714,17.633,17.684,300000.0
2009-10-12 08:47:00,17.713,17.713,17.608,17.657,350000.0
2009-10-12 08:48:00,17.72,17.74,17.72,17.73,350000.0
2009-10-12 08:49:00,17.614,17.695,17.564,17.695,350000.0
2009-10-12 08:50:00,17.617,17.677,17.57,17.677,350000.0
2009-10-12 08:51:00,17.663,17.749,17.61,17.647,500000.0
2009-10-12 08:52:00,17.66,17.715,17.595,17.704,550000.0
2009-10-12 08:53:00,17.587,17.685,17.55,17.576,400000.0
2009-10-12 08:54:00,17.692,17.692,17.568,17.623,400000.0
2009-10-12 08:55:00,17.65,17.696,17.65,17.696,350000.0
2009-10-12 08:56:00,17.614,17.698,17.605,17.667,400000.0
2009-10-12 08:57:00,17.698,17.711,17.607,17.711,500000.0
2009-10-12 08:58:00,17.648,17.727,17.629,17.68,550000.0
2009-10-12 08:59:00,17.642,17.714,17.553,17.714,450000.0
2009-10-12 09:00:00,17.696,17.73,17.607,17.675,1500000.0
2009-10-12 09:01:00,17.686,17.687,17.584,17.674,1250000.0
2009-10-12 09:02:00,17.6,17.701,17.583,17.612,400000.0
2009-10-12 09:03:00,17.641,17.692,17.579,17.655,1300000.0
2009-10-12 09:04:00,17.663,17.698,17.606,17.606,450000.0
2009-10-12 09:05:00,17.632,17.698,17.619,17.663,1800000.0
2009-10-12 09:06:00,17.639,17.717,17.62,17.647,1250000.0
2009-10-12 09:07:00,17.644,17.69,17.573,17.658,500000.0
2009-10-12 09:08:00,17.551,17.693,17.551,17.574,400000.0
2009-10-12 09:09:00,17.6,17.695,17.587,17.605,500000.0
2009-10-12 09:10:00,17.648,17.707,17.598,17.643,450000.0
2009-10-12 09:11:00,17.645,17.697,17.598,17.652,1900000.0
2009-10-12 09:12:00,17.69,17.701,17.566,17.629,550000.0
2009-10-12 09:13:00,17.633,17.729,17.587,17.634,1450000.0
2009-10-12 09:14:00,17.649,17.721,17.585,17.62,350000.0
2009-10-12 09:15:00,17.621,17.652,17.549,17.604,400000.0
2009-10-12 09:16:00,17.655,17.714,17.585,17.651,1500000.0
2009-10-12 09:17:00,17.626,17.678,17.605,17.643,1500000.0
2009-10-12 09:18:00,17.62,17.733,17.613,17.613,1650000.0
2009-10-12 09:19:00,17.594,17.673,17.563,17.615,1800000.0
2009-10-12 09:20:00,17.634,17.67,17.596,17.659,350000.0
2009-10-12 09:21:00,17.665,17.672,17.587,17.587,350000.0
2009-10-12 09:22:00,17.616,17.692,17.567,17.582,500000.0
2009-10-12 09:23:00,17.707,17.707,17.586,17.669,350000.0
2009-10-12 09:24:00,17.605,17.654,17.556,17.608,1500000.0
2009-10-12 09:25:00,17.614,17.688,17.557,17.664,400000.0
2009-10-12 09:26:00,17.601,17.675,17.576,17.657,350000.0
2009-10-12 09:27:00,17.631,17.676,17.553,17.647,400000.0
2009-10-12 09:28:00,17.614,17.724,17.591,17.596,1550000.0
2009-10-12 09:29:00,17.604,17.662,17.546,17.551,1400000.0
2009-10-12 09:30:00,17.551,17.689,17.55,17.587,450000.0
2009-10-12 09:31:00,17.576,17.685,17.527,17.566,450000.0
2009-10-12 09:32:00,17.574,17.587,17.541,17.582,350000.0
2009-10-12 09:33:00,17.627,17.642,17.543,17.599,400000.0
2009-10-12 09:34:00,17.571,17.718,17.558,17.573,1950000.0
2009-10-12 09:35:00,17.616,17.787,17.616,17.708,1450000.0
2009-10-12 09:36:00,17.61,17.689,17.57,17.57,1600000.0
2009-10-12 09:37:00,17.57,17.714,17.548,17.596,1550000.0
2009-10-12 09:38:00,17.602,17.717,17.571,17.657,350000.0
2009-10-12 09:39:00,17.633,17.712,17.588,17.588,550000.0
2009-10-12 09:40:00,17.615,17.739,17.606,17.648,400000.0
2009-10-12 09:41:00,17.552,17.635,17.515,17.614,550000.0
2009-10-12 09:42:00,17.664,17.68,17.578,17.653,350000.0
2009-10-12 09:43:00,17.574,17.666,17.573,17.638,400000.0
2009-10-12 09:44:00,17.602,17.66,17.561,17.601,2000000.0
2009-10-12 09:45:00,17.703,17.703,17.614,17.62,450000.0
2009-10-12 09:46:00,17.673,17.694,17.589,17.69,400000.0
2009-10-12 09:47:00,17.642,17.658,17.606,17.658,400000.0
2009-10-12 09:48:00,17.672,17.718,17.598,17.598,1500000.0
2009-10-12 09:49:00,17.668,17.678,17.537,17.6,400000.0
2009-10-12 09:50:00,17.567,17.686,17.518,17.682,800000.0
2009-10-12 09:51:00,17.675,17.675,17.531,17.551,400000.0
2009-10-12 09:52:00,17.646,17.701,17.549,17.647,400000.0
2009-10-12 09:53:00,17.608,17.683,17.546,17.648,450000.0
2009-10-12 09:54:00,17.679,17.715,17.581,17.661,750000.0
2009-10-12 09:55:00,17.7,17.704,17.571,17.66,450000.0
2009-10-12 09:56:00,17.672,17.718,17.577,17.685,550000.0
2009-10-12 09:57:00,17.657,17.666,17.613,17.661,350000.0
2009-10-12 09:58:00,17.604,17.708,17.582,17.582,400000.0
2009-10-12 09:59:00,17.579,17.659,17.579,17.603,450000.0
2009-10-12 10:00:00,17.619,17.684,17.584,17.676,600000.0
2009-10-12 10:01:00,17.717,17.717,17.6,17.678,400000.0
2009-10-12 10:02:00,17.695,17.744,17.638,17.731,400000.0
2009-10-12 10:03:00,17.706,17.772,17.633,17.638,500000.0
2009-10-12 10:04:00,17.633,17.716,17.536,17.716,550000.0
2009-10-12 10:05:00,17.666,17.74,17.643,17.668,350000.0
2009-10-12 10:06:00,17.713,17.713,17.605,17.643,550000.0
2009-10-12 10:07:00,17.685,17.725,17.605,17.725,450000.0
2009-10-12 10:08:00,17.705,17.721,17.628,17.67,550000.0
2009-10-12 10:09:00,17.648,17.718,17.641,17.704,500000.0
2009-10-12 10:10:00,17.719,17.816,17.613,17.613,650000.0
2009-10-12 10:11:00,17.752,17.763,17.643,17.669,450000.0
2009-10-12 10:12:00,17.608,17.738,17.586,17.738,400000.0
2009-10-12 10:13:00,17.626,17.705,17.594,17.652,350000.0
2009-10-12 10:14:00,17.688,17.762,17.669,17.672,550000.0
2009-10-12 10:15:00,17.629,17.803,17.627,17.705,650000.0
2009-10-12 10:16:00,17.652,17.752,17.648,17.752,450000.0
2009-10-12 10:17:00,17.689,17.764,17.645,17.746,400000.0
2009-10-12 10:18:00,17.732,17.768,17.59,17.768,750000.0
2009-10-12 10:19:00,17.737,17.737,17.601,17.688,550000.0
2009-10-12 10:20:00,17.761,17.761,17.587,17.705,600000.0
2009-10-12 10:21:00,17.63,17.719,17.602,17.694,500000.0
2009-10-12 10:22:00,17.67,17.753,17.618,17.689,350000.0
2009-10-12 10:23:00,17.732,17.733,17.621,17.643,350000.0
2009-10-12 10:24:00,17.667,17.765,17.63,17.765,500000.0
2009-10-12 10:25:00,17.653,17.753,17.61,17.66,400000.0
2009-10-12 10:26:00,17.744,17.784,17.656,17.656,400000.0
2009-10-12 10:27:00,17.639,17.725,17.612,17.68,500000.0
2009-10-12 10:28:00,17.736,17.787,17.655,17.694,600000.0
2009-10-12 10:29:00,17.712,17.743,17.618,17.652,450000.0
2009-10-12 10:30:00,17.754,17.754,17.673,17.674,400000.0
2009-10-12 10:31:00,17.754,17.783,17.605,17.605,350000.0
2009-10-12 10:32:00,17.738,17.775,17.658,17.757,650000.0
2009-10-12 10:33:00,17.72,17.768,17.665,17.67,450000.0
2009-10-12 10:34:00,17.734,17.778,17.639,17.755,450000.0
2009-10-12 10:35:00,17.719,17.752,17.604,17.643,550000.0
2009-10-12 10:36:00,17.689,17.823,17.689,17.752,400000.0
2009-10-12 10:37:00,17.657,17.763,17.627,17.685,450000.0
2009-10-12 10:38:00,17.695,17.779,17.637,17.778,350000.0
2009-10-12 10:39:00,17.629,17.735,17.617,17.735,350000.0
2009-10-12 10:40:00,17.688,17.775,17.607,17.708,550000.0
2009-10-12 10:41:00,17.692,17.768,17.664,17.715,550000.0
2009-10-12 10:42:00,17.69,17.747,17.635,17.684,400000.0
2009-10-12 10:43:00,17.69,17.738,17.618,17.674,500000.0
2009-10-12 10:44:00,17.759,17.771,17.656,17.656,350000.0
2009-10-12 10:45:00,17.637,17.761,17.637,17.658,350000.0
2009-10-12 10:46:00,17.745,17.746,17.623,17.623,600000.0
2009-10-12 10:47:00,17.714,17.745,17.644,17.644,400000.0
2009-10-12 10:48:00,17.585,17.726,17.582,17.704,400000.0
2009-10-12 10:49:00,17.731,17.779,17.704,17.759,400000.0
2009-10-12 10:50:00,17.726,17.745,17.606,17.73,450000.0
2009-10-12 10:51:00,17.656,17.749,17.614,17.743,350000.0
2009-10-12 10:52:00,17.624,17.751,17.618,17.657,550000.0
2009-10-12 10:53:00,17.74,17.757,17.627,17.713,400000.0
2009-10-12 10:54:00,17.683,17.761,17.647,17.68,600000.0
2009-10-12 10:55:00,17.665,17.785,17.652,17.77,400000.0
2009-10-12 10:56:00,17.751,17.801,17.678,17.801,400000.0
2009-10-12 10:57:00,17.73,17.775,17.67,17.67,400000.0
2009-10-12 10:58:00,17.741,17.77,17.658,17.77,400000.0
2009-10-12 10:59:00,17.759,17.81,17.672,17.718,350000.0
2009-10-12 11:00:00,17.663,17.774,17.663,17.679,400000.0
2009-10-12 11:01:00,17.635,17.778,17.613,17.641,450000.0
2009-10-12 11:02:00,17.753,17.781,17.664,17.75,850000.0
2009-10-12 11:03:00,17.675,17.805,17.669,17.714,400000.0
2009-10-12 11:04:00,17.767,17.827,17.663,17.694,350000.0
2009-10-12 11:05:00,17.733,17.771,17.666,17.763,400000.0
2009-10-12 11:06:00,17.651,17.741,17.639,17.731,450000.0
2009-10-12 11:07:00,17.789,17.793,17.668,17.669,350000.0
2009-10-12 11:08:00,17.697,17.844,17.686,17.748,500000.0
2009-10-12 11:09:00,17.774,17.793,17.684,17.684,350000.0
2009-10-12 11:10:00,17.69,17.811,17.69,17.762,450000.0
2009-10-12 11:11:00,17.758,17.793,17.663,17.732,450000.0
2009-10-12 11:12:00,17.703,17.826,17.668,17.681,600000.0
2009-10-12 11:13:00,17.796,17.796,17.687,17.687,500000.0
2009-10-12 11:14:00,17.787,17.787,17.667,17.688,350000.0
2009-10-12 11:15:00,17.702,17.78,17.656,17.742,400000.0
2009-10-12 11:16:00,17.774,17.805,17.683,17.683,400000.0
2009-10-12 11:17:00,17.78,17.827,17.646,17.755,700000.0
2009-10-12 11:18:00,17.754,17.788,17.636,17.687,400000.0
2009-10-12 11:19:00,17.748,17.798,17.699,17.708,450000.0
2009-10-12 11:20:00,17.785,17.788,17.696,17.788,500000.0
2009-10-12 11:21:00,17.785,17.821,17.67,17.67,450000.0
2009-10-12 11:22:00,17.72,17.779,17.695,17.76,500000.0
2009-10-12 11:23:00,17.781,17.811,17.7,17.7,400000.0
2009-10-12 11:24:00,17.704,17.745,17.671,17.686,400000.0
2009-10-12 11:25:00,17.785,17.824,17.714,17.752,350000.0
2009-10-12 11:26:00,17.791,17.791,17.686,17.773,450000.0
2009-10-12 11:27:00,17.829,17.831,17.698,17.806,450000.0
2009-10-12 11:28:00,17.815,17.815,17.654,17.654,350000.0
2009-10-12 11:29:00,17.725,17.873,17.722,17.813,600000.0
2009-10-12 11:30:00,17.762,17.77,17.67,17.699,400000.0
2009-10-12 11:31:00,17.723,17.753,17.629,17.753,550000.0
2009-10-12 11:32:00,17.81,17.81,17.649,17.74,650000.0
2009-10-12 11:33:00,17.812,17.812,17.728,17.746,400000.0
2009-10-12 11:34:00,17.768,17.805,17.711,17.729,350000.0
2009-10-12 11:35:00,17.785,17.785,17.676,17.74,400000.0
2009-10-12 11:36:00,17.823,17.833,17.698,17.798,500000.0
2009-10-12 11:37:00,17.731,17.769,17.671,17.754,450000.0
2009-10-12 11:38:00,17.827,17.827,17.694,17.718,400000.0
2009-10-12 11:39:00,17.817,17.817,17.684,17.804,550000.0
2009-10-12 11:40:00,17.808,17.808,17.705,17.705,500000.0
2009-10-12 11:41:00,17.81,17.81,17.691,17.797,400000.0
2009-10-12 11:42:00,17.775,17.775,17.68,17.68,350000.0
2009-10-12 11:43:00,17.77,17.784,17.661,17.719,550000.0
2009-10-12 11:44:00,17.783,17.786,17.655,17.762,400000.0
2009-10-12 11:45:00,17.677,17.812,17.677,17.693,400000.0
2009-10-12 11:46:00,17.738,17.833,17.685,17.744,450000.0
2009-10-12 11:47:00,17.703,17.765,17.653,17.747,600000.0
2009-10-12 11:48:00,17.77,17.822,17.676,17.712,450000.0
2009-10-12 11:49:00,17.689,17.809,17.687,17.809,350000.0
2009-10-12 11:50:00,17.801,17.801,17.656,17.67,350000.0
2009-10-12 11:51:00,17.747,17.823,17.667,17.667,450000.0
2009-10-12 11:52:00,17.698,17.786,17.666,17.68,350000.0
2009-10-12 11:53:00,17.716,17.779,17.708,17.708,500000.0
2009-10-12 11:54:00,17.68,17.821,17.68,17.789,650000.0
2009-10-12 11:55:00,17.783,17.783,17.685,17.685,500000.0
2009-10-12 11:56:00,17.817,17.817,17.676,17.801,550000.0
2009-10-12 11:57:00,17.809,17.809,17.693,17.776,450000.0
2009-10-12 11:58:00,17.798,17.818,17.716,17.782,450000.0
2009-10-12 11:59:00,17.806,17.822,17.668,17.668,550000.0
2009-10-12 12:00:00,17.755,17.841,17.735,17.841,450000.0
2009-10-12 12:01:00,17.85,17.864,17.732,17.771,350000.0
2009-10-12 12:02:00,17.8,17.845,17.708,17.708,350000.0
2009-10-12 12:03:00,17.713,17.874,17.713,17.874,450000.0
2009-10-12 12:04:00,17.765,17.879,17.732,17.82,350000.0
2009-10-12 12:05:00,17.856,17.87,17.743,17.835,450000.0
2009-10-12 12:06:00,17.797,17.886,17.764,17.879,400000.0
2009-10-12 12:07:00,17.765,17.902,17.744,17.748,350000.0
2009-10-12 12:08:00,17.889,17.891,17.769,17.773,500000.0
2009-10-12 12:09:00,17.816,17.883,17.777,17.79,550000.0
2009-10-12 12:10:00,17.869,17.881,17.803,17.865,350000.0
2009-10-12 12:11:00,17.767,17.829,17.74,17.741,350000.0
2009-10-12 12:12:00,17.759,17.909,17.759,17.851,550000.0
2009-10-12 12:13:00,17.861,17.863,17.743,17.852,350000.0
2009-10-12 12:14:00,17.798,17.861,17.731,17.731,400000.0
2009-10-12 12:15:00,17.833,17.898,17.75,17.832,550000.0
2009-10-12 12:16:00,17.787,17.85,17.712,17.84,350000.0
2009-10-12 12:17:00,17.787,17.885,17.755,17.829,400000.0
2009-10-12 12:18:00,17.868,17.868,17.693,17.693,500000.0
2009-10-12 12:19:00,17.779,17.82,17.713,17.719,550000.0
2009-10-12 12:20:00,17.783,17.847,17.777,17.777,350000.0
2009-10-12 12:21:00,17.711,17.902,17.711,17.836,400000.0
2009-10-12 12:22:00,17.71,17.856,17.707,17.856,400000.0
2009-10-12 12:23:00,17.841,17.879,17.75,17.758,550000.0
2009-10-12 12:24:00,17.801,17.894,17.735,17.822,500000.0
2009-10-12 12:25:00,17.828,17.834,17.752,17.752,450000.0
2009-10-12 12:26:00,17.791,17.823,17.745,17.757,350000.0
2009-10-12 12:27:00,17.854,17.854,17.708,17.758,350000.0
2009-10-12 12:28:00,17.722,17.846,17.722,17.73,350000.0
2009-10-12 12:29:00,17.807,17.863,17.754,17.775,400000.0
2009-10-12 12:30:00,17.78,17.863,17.755,17.863,400000.0
2009-10-12 12:31:00,17.787,17.832,17.776,17.819,350000.0
2009-10-12 12:32:00,17.728,17.844,17.728,17.826,450000.0
2009-10-12 12:33:00,17.759,17.879,17.759,17.879,450000.0
2009-10-12 12:34:00,17.84,17.849,17.728,17.849,500000.0
2009-10-12 12:35:00,17.751,17.841,17.724,17.78,600000.0
2009-10-12 12:36:00,17.79,17.864,17.74,17.747,450000.0
2009-10-12 12:37:00,17.811,17.864,17.735,17.864,400000.0
2009-10-12 12:38:00,17.819,17.844,17.677,17.768,750000.0
2009-10-12 12:39:00,17.72,17.836,17.706,17.828,650000.0
2009-10-12 12:40:00,17.686,17.898,17.686,17.798,450000.0
2009-10-12 12:41:00,17.854,17.854,17.716,17.783,550000.0
2009-10-12 12:42:00,17.871,17.875,17.755,17.853,500000.0
2009-10-12 12:43:00,17.853,17.853,17.692,17.692,350000.0
2009-10-12 12:44:00,17.788,17.87,17.736,17.868,400000.0
2009-10-12 12:45:00,17.729,17.848,17.711,17.739,400000.0
2009-10-12 12:46:00,17.809,17.867,17.741,17.783,400000.0
2009-10-12 12:47:00,17.774,17.836,17.749,17.815,350000.0
2009-10-12 12:48:00,17.762,17.857,17.755,17.857,400000.0
2009-10-12 12:49:00,17.859,17.859,17.722,17.733,550000.0
2009-10-12 12:50:00,17.866,17.878,17.729,17.804,350000.0
2009-10-12 12:51:00,17.851,17.859,17.733,17.744,400000.0
2009-10-12 12:52:00,17.814,17.839,17.695,17.73,350000.0
2009-10-12 12:53:00,17.736,17.874,17.732,17.874,400000.0
2009-10-12 12:54:00,17.807,17.873,17.743,17.831,400000.0
2009-10-12 12:55:00,17.831,17.853,17.733,17.783,400000.0
2009-10-12 12:56:00,17.866,17.866,17.739,17.853,450000.0
2009-10-12 12:57:00,17.787,17.835,17.72,17.796,400000.0
2009-10-12 12:58:00,17.743,17.849,17.717,17.849,400000.0
2009-10-12 12:59:00,17.752,17.845,17.711,17.807,350000.0
2009-10-12 13:00:00,17.829,17.829,17.672,17.741,550000.0
2009-10-12 13:01:00,17.786,17.853,17.749,17.828,550000.0
2009-10-12 13:02:00,17.761,17.876,17.725,17.77,450000.0
2009-10-12 13:03:00,17.855,17.882,17.76,17.828,350000.0
2009-10-12 13:04:00,17.809,17.821,17.701,17.758,450000.0
2009-10-12 13:05:00,17.795,17.879,17.724,17.82,400000.0
2009-10-12 13:06:00,17.81,17.849,17.744,17.744,500000.0
2009-10-12 13:07:00,17.812,17.841,17.686,17.801,400000.0
2009-10-12 13:08:00,17.819,17.855,17.747,17.847,350000.0
2009-10-12 13:09:00,17.719,17.814,17.719,17.732,550000.0
2009-10-12 13:10:00,17.716,17.856,17.697,17.837,500000.0
2009-10-12 13:11:00,17.811,17.821,17.729,17.789,400000.0
2009-10-12 13:12:00,17.812,17.853,17.732,17.811,350000.0
2009-10-12 13:13:00,17.822,17.822,17.653,17.797,400000.0
2009-10-12 13:14:00,17.734,17.875,17.734,17.833,400000.0
2009-10-12 13:15:00,17.801,17.808,17.719,17.719,450000.0
2009-10-12 13:16:00,17.818,17.818,17.657,17.75,500000.0
2009-10-12 13:17:00,17.824,17.824,17.657,17.715,450000.0
2009-10-12 13:18:00,17.812,17.812,17.703,17.736,350000.0
2009-10-12 13:19:00,17.688,17.819,17.659,17.692,700000.0
2009-10-12 13:20:00,17.695,17.782,17.633,17.698,800000.0
2009-10-12 13:21:00,17.741,17.792,17.692,17.758,400000.0
2009-10-12 13:22:00,17.66,17.842,17.66,17.724,550000.0
2009-10-12 13:23:00,17.795,17.795,17.669,17.705,450000.0
2009-10-12 13:24:00,17.799,17.808,17.724,17.795,350000.0
2009-10-12 13:25:00,17.681,17.814,17.668,17.78,450000.0
2009-10-12 13:26:00,17.739,17.824,17.714,17.714,350000.0
2009-10-12 13:27:00,17.699,17.84,17.699,17.732,500000.0
2009-10-12 13:28:00,17.79,17.809,17.666,17.734,350000.0
2009-10-12 13:29:00,17.785,17.835,17.712,17.792,650000.0
2009-10-12 13:30:00,17.824,17.824,17.717,17.808,450000.0
2009-10-12 13:31:00,17.851,17.853,17.755,17.815,400000.0
2009-10-12 13:32:00,17.825,17.829,17.717,17.717,450000.0
2009-10-12 13:33:00,17.789,17.845,17.705,17.762,350000.0
2009-10-12 13:34:00,17.706,17.855,17.706,17.855,700000.0
2009-10-12 13:35:00,17.817,17.858,17.722,17.765,550000.0
2009-10-12 13:36:00,17.762,17.899,17.762,17.849,650000.0
2009-10-12 13:37:00,17.86,17.86,17.742,17.808,350000.0
2009-10-12 13:38:00,17.841,17.858,17.706,17.818,400000.0
2009-10-12 13:39:00,17.78,17.876,17.78,17.787,600000.0
2009-10-12 13:40:00,17.788,17.861,17.788,17.861,400000.0
2009-10-12 13:41:00,17.714,17.843,17.714,17.837,400000.0
2009-10-12 13:42:00,17.784,17.847,17.74,17.751,350000.0
2009-10-12 13:43:00,17.843,17.852,17.705,17.76,750000.0
2009-10-12 13:44:00,17.795,17.859,17.743,17.799,450000.0
2009-10-12 13:45:00,17.782,17.863,17.745,17.821,350000.0
2009-10-12 13:46:00,17.846,17.846,17.724,17.768,400000.0
2009-10-12 13:47:00,17.757,17.875,17.754,17.771,550000.0
2009-10-12 13:48:00,17.861,17.861,17.723,17.735,650000.0
2009-10-12 13:49:00,17.835,17.846,17.736,17.736,350000.0
2009-10-12 13:50:00,17.767,17.859,17.677,17.704,550000.0
2009-10-12 13:51:00,17.756,17.861,17.731,17.861,350000.0
2009-10-12 13:52:00,17.87,17.87,17.73,17.84,350000.0
2009-10-12 13:53:00,17.791,17.909,17.783,17.789,500000.0
2009-10-12 13:54:00,17.791,17.884,17.769,17.824,400000.0
2009-10-12 13:55:00,17.863,17.863,17.733,17.835,350000.0
2009-10-12 13:56:00,17.754,17.802,17.745,17.784,500000.0
2009-10-12 13:57:00,17.838,17.838,17.651,17.74,400000.0
2009-10-12 13:58:00,17.855,17.855,17.716,17.716,750000.0
2009-10-12 13:59:00,17.829,17.829,17.711,17.794,350000.0
2009-10-12 14:00:00,17.782,17.871,17.739,17.798,600000.0
2009-10-12 14:01:00,17.823,17.823,17.702,17.814,400000.0
2009-10-12 14:02:00,17.802,17.814,17.673,17.808,350000.0
2009-10-12 14:03:00,17.718,17.791,17.707,17.778,350000.0
2009-10-12 14:04:00,17.717,17.829,17.706,17.81,400000.0
2009-10-12 14:05:00,17.755,17.816,17.755,17.816,400000.0
2009-10-12 14:06:00,17.819,17.819,17.711,17.715,450000.0
2009-10-12 14:07:00,17.807,17.833,17.703,17.833,350000.0
2009-10-12 14:08:00,17.732,17.819,17.692,17.805,400000.0
2009-10-12 14:09:00,17.828,17.833,17.728,17.745,400000.0
2009-10-12 14:10:00,17.781,17.846,17.721,17.838,400000.0
2009-10-12 14:11:00,17.726,17.797,17.69,17.69,450000.0
2009-10-12 14:12:00,17.845,17.845,17.722,17.805,350000.0
2009-10-12 14:13:00,17.797,17.836,17.718,17.8,450000.0
2009-10-12 14:14:00,17.744,17.844,17.721,17.803,550000.0
2009-10-12 14:15:00,17.79,17.845,17.693,17.791,750000.0
2009-10-12 14:16:00,17.783,17.836,17.713,17.746,400000.0
2009-10-12 14:17:00,17.784,17.856,17.721,17.78,400000.0
2009-10-12 14:18:00,17.751,17.791,17.694,17.736,400000.0
2009-10-12 14:19:00,17.837,17.837,17.672,17.83,700000.0
2009-10-12 14:20:00,17.83,17.864,17.756,17.808,500000.0
2009-10-12 14:21:00,17.832,17.832,17.692,17.731,400000.0
2009-10-12 14:22:00,17.815,17.815,17.716,17.789,400000.0
2009-10-12 14:23:00,17.792,17.818,17.677,17.718,450000.0
2009-10-12 14:24:00,17.76,17.819,17.679,17.772,400000.0
2009-10-12 14:25:00,17.694,17.772,17.694,17.732,450000.0
2009-10-12 14:26:00,17.644,17.835,17.644,17.756,500000.0
2009-10-12 14:27:00,17.734,17.75,17.643,17.689,400000.0
2009-10-12 14:28:00,17.775,17.793,17.646,17.678,450000.0
2009-10-12 14:29:00,17.666,17.761,17.655,17.731,550000.0
2009-10-12 14:30:00,17.657,17.788,17.657,17.788,550000.0
2009-10-12 14:31:00,17.776,17.791,17.653,17.724,400000.0
2009-10-12 14:32:00,17.746,17.762,17.654,17.722,350000.0
2009-10-12 14:33:00,17.74,17.815,17.677,17.71,650000.0
2009-10-12 14:34:00,17.772,17.772,17.668,17.744,350000.0
2009-10-12 14:35:00,17.762,17.764,17.644,17.759,350000.0
2009-10-12 14:36:00,17.782,17.782,17.671,17.725,400000.0
2009-10-12 14:37:00,17.651,17.778,17.649,17.777,450000.0
2009-10-12 14:38:00,17.779,17.779,17.604,17.659,500000.0
2009-10-12 14:39:00,17.68,17.688,17.611,17.688,500000.0
2009-10-12 14:40:00,17.672,17.784,17.644,17.748,550000.0
2009-10-12 14:41:00,17.761,17.761,17.611,17.693,450000.0
2009-10-12 14:42:00,17.692,17.692,17.55,17.582,500000.0
2009-10-12 14:43:00,17.71,17.71,17.611,17.701,350000.0
2009-10-12 14:44:00,17.677,17.747,17.602,17.639,350000.0
2009-10-12 14:45:00,17.686,17.708,17.627,17.646,400000.0
2009-10-12 14:46:00,17.732,17.732,17.613,17.651,450000.0
2009-10-12 14:47:00,17.736,17.761,17.658,17.737,550000.0
2009-10-12 14:48:00,17.721,17.729,17.653,17.653,400000.0
2009-10-12 14:49:00,17.724,17.757,17.662,17.691,400000.0
2009-10-12 14:50:00,17.704,17.773,17.673,17.673,500000.0
2009-10-12 14:51:00,17.661,17.741,17.661,17.741,350000.0
2009-10-12 14:52:00,17.703,17.759,17.637,17.647,500000.0
2009-10-12 14:53:00,17.725,17.746,17.613,17.746,450000.0
2009-10-12 14:54:00,17.737,17.771,17.633,17.644,550000.0
2009-10-12 14:55:00,17.753,17.773,17.66,17.717,450000.0
2009-10-12 14:56:00,17.733,17.772,17.632,17.744,600000.0
2009-10-12 14:57:00,17.693,17.76,17.652,17.659,400000.0
2009-10-12 14:58:00,17.654,17.719,17.606,17.713,450000.0
2009-10-12 14:59:00,17.763,17.811,17.737,17.804,350000.0
2009-10-12 15:00:00,17.698,17.802,17.657,17.789,350000.0
2009-10-12 15:01:00,17.777,17.811,17.658,17.698,450000.0
2009-10-12 15:02:00,17.737,17.773,17.69,17.773,350000.0
2009-10-12 15:03:00,17.783,17.783,17.693,17.779,350000.0
2009-10-12 15:04:00,17.711,17.751,17.64,17.651,500000.0
2009-10-12 15:05:00,17.723,17.783,17.675,17.783,550000.0
2009-10-12 15:06:00,17.736,17.782,17.677,17.726,400000.0
2009-10-12 15:07:00,17.654,17.769,17.631,17.769,500000.0
2009-10-12 15:08:00,17.759,17.805,17.68,17.68,350000.0
2009-10-12 15:09:00,17.699,17.792,17.652,17.705,450000.0
2009-10-12 15:10:00,17.735,17.815,17.674,17.815,400000.0
2009-10-12 15:11:00,17.715,17.847,17.715,17.829,450000.0
2009-10-12 15:12:00,17.797,17.811,17.665,17.704,500000.0
2009-10-12 15:13:00,17.703,17.78,17.698,17.698,400000.0
2009-10-12 15:14:00,17.769,17.825,17.673,17.774,400000.0
2009-10-12 15:15:00,17.717,17.814,17.662,17.71,500000.0
2009-10-12 15:16:00,17.784,17.784,17.669,17.73,450000.0
2009-10-12 15:17:00,17.76,17.782,17.683,17.701,550000.0
2009-10-12 15:18:00,17.756,17.808,17.678,17.808,400000.0
2009-10-12 15:19:00,17.736,17.809,17.691,17.8,350000.0
2009-10-12 15:20:00,17.686,17.799,17.668,17.668,550000.0
2009-10-12 15:21:00,17.742,17.776,17.706,17.706,400000.0
2009-10-12 15:22:00,17.792,17.792,17.747,17.79,400000.0
2009-10-12 15:23:00,17.76,17.76,17.689,17.754,350000.0
2009-10-12 15:24:00,17.729,17.783,17.664,17.744,500000.0
2009-10-12 15:25:00,17.674,17.783,17.674,17.762,350000.0
2009-10-12 15:26:00,17.697,17.783,17.67,17.735,350000.0
2009-10-12 15:27:00,17.766,17.801,17.67,17.67,400000.0
2009-10-12 15:28:00,17.701,17.794,17.701,17.789,400000.0
2009-10-12 15:29:00,17.743,17.795,17.629,17.688,500000.0
2009-10-12 15:30:00,17.799,17.799,17.674,17.674,350000.0
2009-10-12 15:31:00,17.656,17.769,17.656,17.68,550000.0
2009-10-12 15:32:00,17.795,17.822,17.709,17.788,350000.0
2009-10-12 15:33:00,17.721,17.803,17.666,17.802,400000.0
2009-10-12 15:34:00,17.714,17.826,17.714,17.819,350000.0
2009-10-12 15:35:00,17.795,17.795,17.67,17.773,600000.0
2009-10-12 15:36:00,17.764,17.869,17.764,17.766,650000.0
2009-10-12 15:37:00,17.729,17.857,17.729,17.77,550000.0
2009-10-12 15:38:00,17.814,17.847,17.721,17.837,600000.0
2009-10-12 15:39:00,17.802,17.802,17.678,17.679,550000.0
2009-10-12 15:40:00,17.745,17.856,17.713,17.796,500000.0
2009-10-12 15:41:00,17.704,17.814,17.704,17.725,500000.0
2009-10-12 15:42:00,17.809,17.858,17.727,17.727,400000.0
2009-10-12 15:43:00,17.719,17.801,17.719,17.735,500000.0
2009-10-12 15:44:00,17.766,17.825,17.754,17.754,400000.0
2009-10-12 15:45:00,17.839,17.839,17.686,17.739,350000.0
2009-10-12 15:46:00,17.819,17.834,17.681,17.83,400000.0
2009-10-12 15:47:00,17.698,17.815,17.681,17.681,350000.0
2009-10-12 15:48:00,17.713,17.787,17.689,17.7,550000.0
2009-10-12 15:49:00,17.721,17.768,17.675,17.751,400000.0
2009-10-12 15:50:00,17.753,17.768,17.667,17.67,500000.0
2009-10-12 15:51:00,17.778,17.804,17.711,17.719,550000.0
2009-10-12 15:52:00,17.785,17.799,17.68,17.733,450000.0
2009-10-12 15:53:00,17.785,17.805,17.689,17.772,500000.0
2009-10-12 15:54:00,17.708,17.822,17.708,17.797,350000.0
2009-10-12 15:55:00,17.728,17.828,17.72,17.732,400000.0
2009-10-12 15:56:00,17.728,17.834,17.7,17.768,500000.0
2009-10-12 15:57:00,17.768,17.85,17.722,17.825,500000.0
2009-10-12 15:58:00,17.738,17.85,17.714,17.787,750000.0
2009-10-12 15:59:00,17.846,17.846,17.727,17.817,550000.0
2009-10-12 16:00:00,17.736,17.854,17.736,17.774,350000.0
2009-10-12 16:01:00,17.878,17.878,17.75,17.753,350000.0
2009-10-12 16:02:00,17.759,17.857,17.745,17.798,550000.0
2009-10-12 16:03:00,17.836,17.887,17.759,17.798,450000.0
2009-10-12 16:04:00,17.879,17.879,17.764,17.81,350000.0
2009-10-12 16:05:00,17.783,17.879,17.724,17.879,400000.0
2009-10-12 16:06:00,17.881,17.893,17.781,17.862,500000.0
2009-10-12 16:07:00,17.819,17.885,17.74,17.74,500000.0
2009-10-12 16:08:00,17.753,17.864,17.745,17.817,400000.0
2009-10-12 16:09:00,17.873,17.873,17.77,17.801,350000.0
2009-10-12 16:10:00,17.732,17.856,17.732,17.752,400000.0
2009-10-12 16:11:00,17.778,17.88,17.749,17.846,350000.0
2009-10-12 16:12:00,17.864,17.864,17.698,17.777,450000.0
2009-10-12 16:13:00,17.874,17.882,17.768,17.832,500000.0
2009-10-12 16:14:00,17.866,17.896,17.778,17.793,450000.0
2009-10-12 16:15:00,17.839,17.86,17.737,17.824,500000.0
2009-10-12 16:16:00,17.766,17.855,17.766,17.786,450000.0
2009-10-12 16:17:00,17.709,17.843,17.709,17.799,500000.0
2009-10-12 16:18:00,17.754,17.887,17.754,17.793,550000.0
2009-10-12 16:19:00,17.815,17.85,17.756,17.766,550000.0
2009-10-12 16:20:00,17.776,17.862,17.7,17.822,400000.0
2009-10-12 16:21:00,17.732,17.874,17.732,17.786,500000.0
2009-10-12 16:22:00,17.8,17.831,17.725,17.766,350000.0
2009-10-12 16:23:00,17.699,17.842,17.699,17.773,550000.0
2009-10-12 16:24:00,17.745,17.813,17.675,17.675,350000.0
2009-10-12 16:25:00,17.766,17.771,17.667,17.755,400000.0
2009-10-12 16:26:00,17.734,17.808,17.725,17.725,500000.0
2009-10-12 16:27:00,17.746,17.816,17.698,17.698,400000.0
2009-10-12 16:28:00,17.718,17.832,17.684,17.71,450000.0
2009-10-12 16:29:00,17.757,17.815,17.696,17.696,450000.0
2009-10-12 16:30:00,17.705,17.832,17.705,17.781,550000.0
2009-10-12 16:31:00,17.668,17.772,17.664,17.751,350000.0
2009-10-12 16:32:00,17.802,17.808,17.692,17.692,500000.0
2009-10-12 16:33:00,17.758,17.803,17.726,17.793,600000.0
2009-10-12 16:34:00,17.792,17.792,17.65,17.678,400000.0
2009-10-12 16:35:00,17.703,17.82,17.702,17.702,450000.0
2009-10-12 16:36:00,17.706,17.797,17.657,17.712,500000.0
2009-10-12 16:37:00,17.697,17.8,17.697,17.718,350000.0
2009-10-12 16:38:00,17.811,17.813,17.704,17.706,550000.0
2009-10-12 16:39:00,17.775,17.775,17.649,17.649,400000.0
2009-10-12 16:40:00,17.807,17.807,17.647,17.689,550000.0
2009-10-12 16:41:00,17.781,17.802,17.675,17.793,400000.0
2009-10-12 16:42:00,17.723,17.82,17.714,17.781,450000.0
2009-10-12 16:43:00,17.695,17.808,17.68,17.703,350000.0
2009-10-12 16:44:00,17.655,17.765,17.655,17.681,350000.0
2009-10-12 16:45:00,17.724,17.799,17.63,17.669,550000.0
2009-10-12 16:46:00,17.792,17.817,17.71,17.817,400000.0
2009-10-12 16:47:00,17.785,17.787,17.681,17.73,450000.0
2009-10-12 16:48:00,17.76,17.798,17.672,17.672,350000.0
2009-10-12 16:49:00,17.665,17.786,17.665,17.682,400000.0
2009-10-12 16:50:00,17.739,17.739,17.622,17.653,400000.0
2009-10-12 16:51:00,17.684,17.757,17.631,17.715,400000.0
2009-10-12 16:52:00,17.673,17.77,17.625,17.658,450000.0
2009-10-12 16:53:00,17.767,17.784,17.668,17.784,500000.0
2009-10-12 16:54:00,17.762,17.762,17.666,17.666,500000.0
2009-10-12 16:55:00,17.755,17.776,17.674,17.776,600000.0
2009-10-12 16:56:00,17.804,17.818,17.699,17.709,550000.0
2009-10-12 16:57:00,17.749,17.765,17.628,17.686,350000.0
2009-10-12 16:58:00,17.792,17.795,17.621,17.706,600000.0
2009-10-12 16:59:00,17.7,17.827,17.69,17.724,350000.0
2009-10-12 17:00:00,17.64,17.787,17.64,17.758,450000.0
2009-10-12 17:01:00,17.703,17.783,17.659,17.783,350000.0
2009-10-12 17:02:00,17.744,17.744,17.62,17.65,350000.0
2009-10-12 17:03:00,17.766,17.773,17.717,17.724,450000.0
2009-10-12 17:04:00,17.788,17.788,17.65,17.677,350000.0
2009-10-12 17:05:00,17.697,17.769,17.697,17.757,550000.0
2009-10-12 17:06:00,17.752,17.795,17.681,17.761,450000.0
2009-10-12 17:07:00,17.739,17.803,17.675,17.708,500000.0
2009-10-12 17:08:00,17.799,17.811,17.688,17.756,450000.0
2009-10-12 17:09:00,17.692,17.79,17.692,17.767,450000.0
2009-10-12 17:10:00,17.781,17.803,17.675,17.751,500000.0
2009-10-12 17:11:00,17.748,17.748,17.649,17.741,450000.0
2009-10-12 17:12:00,17.793,17.794,17.67,17.753,450000.0
2009-10-12 17:13:00,17.708,17.784,17.666,17.675,550000.0
2009-10-12 17:14:00,17.761,17.774,17.648,17.648,350000.0
2009-10-12 17:15:00,17.763,17.785,17.672,17.722,550000.0
2009-10-12 17:16:00,17.729,17.79,17.674,17.758,550000.0
2009-10-12 17:17:00,17.8,17.8,17.674,17.694,400000.0
2009-10-12 17:18:00,17.722,17.764,17.619,17.764,350000.0
2009-10-12 17:19:00,17.695,17.797,17.657,17.694,400000.0
2009-10-12 17:20:00,17.618,17.76,17.618,17.666,400000.0
2009-10-12 17:21:00,17.69,17.783,17.69,17.691,400000.0
2009-10-12 17:22:00,17.686,17.777,17.617,17.75,500000.0
2009-10-12 17:23:00,17.792,17.792,17.666,17.67,450000.0
2009-10-12 17:24:00,17.791,17.791,17.693,17.762,350000.0
2009-10-12 17:25:00,17.71,17.828,17.684,17.793,700000.0
2009-10-12 17:26:00,17.766,17.782,17.657,17.755,550000.0
2009-10-12 17:27:00,17.655,17.791,17.655,17.784,400000.0
2009-10-12 17:28:00,17.734,17.763,17.609,17.643,450000.0
2009-10-12 17:29:00,17.688,17.751,17.68,17.68,350000.0
2009-10-12 17:30:00,17.746,17.788,17.647,17.744,500000.0
2009-10-12 17:31:00,17.7,17.776,17.656,17.656,350000.0
2009-10-12 17:32:00,17.638,17.749,17.638,17.714,400000.0
2009-10-12 17:33:00,17.756,17.756,17.64,17.64,350000.0
2009-10-12 17:34:00,17.698,17.722,17.618,17.643,500000.0
2009-10-12 17:35:00,17.598,17.706,17.577,17.577,450000.0
2009-10-12 17:36:00,17.602,17.708,17.591,17.685,550000.0
2009-10-12 17:37:00,17.706,17.733,17.614,17.69,400000.0
2009-10-12 17:38:00,17.704,17.75,17.597,17.597,650000.0
2009-10-12 17:39:00,17.659,17.73,17.633,17.665,550000.0
2009-10-12 17:40:00,17.741,17.76,17.618,17.738,450000.0
2009-10-12 17:41:00,17.68,17.718,17.616,17.647,550000.0
2009-10-12 17:42:00,17.671,17.751,17.648,17.648,350000.0
2009-10-12 17:43:00,17.721,17.721,17.558,17.628,500000.0
2009-10-12 17:44:00,17.702,17.722,17.602,17.602,350000.0
2009-10-12 17:45:00,17.718,17.718,17.619,17.628,400000.0
2009-10-12 17:46:00,17.729,17.729,17.608,17.646,750000.0
2009-10-12 17:47:00,17.748,17.776,17.625,17.647,500000.0
2009-10-12 17:48:00,17.646,17.694,17.601,17.65,400000.0
2009-10-12 17:49:00,17.709,17.772,17.641,17.648,600000.0
2009-10-12 17:50:00,17.713,17.713,17.592,17.689,600000.0
2009-10-12 17:51:00,17.624,17.73,17.609,17.696,500000.0
2009-10-12 17:52:00,17.724,17.725,17.594,17.701,450000.0
2009-10-12 17:53:00,17.64,17.768,17.607,17.607,700000.0
2009-10-12 17:54:00,17.695,17.732,17.61,17.681,450000.0
2009-10-12 17:55:00,17.745,17.757,17.622,17.713,400000.0
2009-10-12 17:56:00,17.727,17.733,17.596,17.606,600000.0
2009-10-12 17:57:00,17.698,17.756,17.614,17.756,400000.0
2009-10-12 17:58:00,17.634,17.722,17.626,17.693,350000.0
2009-10-12 17:59:00,17.689,17.755,17.616,17.661,600000.0
2009-10-12 18:00:00,17.718,17.809,17.65,17.65,650000.0
2009-10-12 18:01:00,17.724,17.789,17.661,17.732,350000.0
2009-10-12 18:02:00,17.746,17.748,17.612,17.657,750000.0
2009-10-12 18:03:00,17.684,17.786,17.616,17.645,550000.0
2009-10-12 18:04:00,17.716,17.799,17.67,17.734,600000.0
2009-10-12 18:05:00,17.686,17.754,17.625,17.715,450000.0
2009-10-12 18:06:00,17.701,17.77,17.625,17.762,500000.0
2009-10-12 18:07:00,17.745,17.748,17.623,17.68,450000.0
2009-10-12 18:08:00,17.731,17.785,17.629,17.723,400000.0
2009-10-12 18:09:00,17.764,17.764,17.655,17.731,450000.0
2009-10-12 18:10:00,17.738,17.775,17.648,17.648,650000.0
2009-10-12 18:11:00,17.726,17.81,17.672,17.768,650000.0
2009-10-12 18:12:00,17.642,17.744,17.642,17.678,400000.0
2009-10-12 18:13:00,17.68,17.782,17.649,17.675,650000.0
2009-10-12 18:14:00,17.732,17.772,17.644,17.644,650000.0
2009-10-12 18:15:00,17.72,17.791,17.703,17.743,600000.0
2009-10-12 18:16:00,17.725,17.77,17.622,17.66,450000.0
2009-10-12 18:17:00,17.667,17.776,17.658,17.658,350000.0
2009-10-12 18:18:00,17.635,17.756,17.625,17.752,400000.0
2009-10-12 18:19:00,17.645,17.765,17.637,17.637,400000.0
2009-10-12 18:20:00,17.705,17.775,17.661,17.694,700000.0
2009-10-12 18:21:00,17.766,17.766,17.636,17.693,400000.0
2009-10-12 18:22:00,17.634,17.728,17.625,17.707,350000.0
2009-10-12 18:23:00,17.772,17.809,17.656,17.656,400000.0
2009-10-12 18:24:00,17.736,17.752,17.641,17.641,550000.0
2009-10-12 18:25:00,17.663,17.76,17.608,17.76,650000.0
2009-10-12 18:26:00,17.745,17.773,17.657,17.734,400000.0
2009-10-12 18:27:00,17.753,17.762,17.682,17.762,350000.0
2009-10-12 18:28:00,17.619,17.749,17.619,17.665,450000.0
2009-10-12 18:29:00,17.678,17.748,17.647,17.686,700000.0
2009-10-12 18:30:00,17.759,17.76,17.653,17.692,450000.0
2009-10-12 18:31:00,17.66,17.795,17.66,17.689,350000.0
2009-10-12 18:32:00,17.79,17.81,17.79,17.81,600000.0
2009-10-12 18:33:00,17.671,17.759,17.611,17.707,600000.0
2009-10-12 18:34:00,17.733,17.784,17.655,17.655,550000.0
2009-10-12 18:35:00,17.748,17.772,17.646,17.702,550000.0
2009-10-12 18:36:00,17.682,17.76,17.631,17.72,600000.0
2009-10-12 18:37:00,17.732,17.768,17.663,17.768,600000.0
2009-10-12 18:38:00,17.677,17.733,17.605,17.66,600000.0
2009-10-12 18:39:00,17.731,17.808,17.642,17.77,650000.0
2009-10-12 18:40:00,17.753,17.779,17.625,17.662,600000.0
2009-10-12 18:41:00,17.629,17.79,17.629,17.67,400000.0
2009-10-12 18:42:00,17.763,17.763,17.629,17.685,400000.0
2009-10-12 18:43:00,17.64,17.756,17.633,17.756,450000.0
2009-10-12 18:44:00,17.645,17.77,17.645,17.759,400000.0
2009-10-12 18:45:00,17.754,17.759,17.647,17.704,350000.0
2009-10-12 18:46:00,17.738,17.74,17.611,17.611,500000.0
2009-10-12 18:47:00,17.68,17.75,17.581,17.622,650000.0
2009-10-12 18:48:00,17.644,17.778,17.644,17.741,550000.0
2009-10-12 18:49:00,17.662,17.741,17.585,17.671,450000.0
2009-10-12 18:50:00,17.742,17.765,17.625,17.698,950000.0
2009-10-12 18:51:00,17.717,17.717,17.595,17.709,550000.0
2009-10-12 18:52:00,17.624,17.703,17.583,17.613,500000.0
2009-10-12 18:53:00,17.689,17.757,17.605,17.605,550000.0
2009-10-12 18:54:00,17.621,17.732,17.621,17.732,750000.0
2009-10-12 18:55:00,17.591,17.688,17.591,17.635,350000.0
2009-10-12 18:56:00,17.75,17.76,17.74,17.75,700000.0
2009-10-12 18:57:00,17.722,17.783,17.641,17.65,700000.0
2009-10-12 18:58:00,17.67,17.734,17.641,17.725,400000.0
2009-10-12 18:59:00,17.675,17.724,17.628,17.644,600000.0
2009-10-12 19:00:00,17.65,17.722,17.633,17.722,350000.0
2009-10-12 19:01:00,17.748,17.759,17.616,17.751,450000.0
2009-10-12 19:02:00,17.646,17.795,17.646,17.764,400000.0
2009-10-12 19:03:00,17.771,17.781,17.698,17.699,350000.0
2009-10-12 19:04:00,17.729,17.768,17.636,17.692,450000.0
2009-10-12 19:05:00,17.701,17.741,17.619,17.619,450000.0
2009-10-12 19:06:00,17.723,17.732,17.603,17.732,400000.0
2009-10-12 19:07:00,17.701,17.77,17.641,17.77,400000.0
2009-10-12 19:08:00,17.79,17.8,17.79,17.8,500000.0
2009-10-12 19:09:00,17.742,17.766,17.637,17.716,500000.0
2009-10-12 19:10:00,17.762,17.774,17.654,17.729,650000.0
2009-10-12 19:11:00,17.758,17.765,17.678,17.765,550000.0
2009-10-12 19:12:00,17.728,17.728,17.649,17.663,350000.0
2009-10-12 19:13:00,17.674,17.764,17.647,17.727,600000.0
2009-10-12 19:14:00,17.738,17.77,17.623,17.731,550000.0
2009-10-12 19:15:00,17.675,17.763,17.612,17.655,550000.0
2009-10-12 19:16:00,17.76,17.76,17.658,17.658,350000.0
2009-10-12 19:17:00,17.682,17.81,17.665,17.737,550000.0
2009-10-12 19:18:00,17.77,17.79,17.77,17.79,350000.0
2009-10-12 19:19:00,17.681,17.754,17.636,17.726,350000.0
2009-10-12 19:20:00,17.676,17.707,17.676,17.705,350000.0
2009-10-12 19:21:00,17.649,17.76,17.632,17.76,400000.0
2009-10-12 19:22:00,17.676,17.754,17.632,17.648,350000.0
2009-10-12 19:23:00,17.689,17.77,17.633,17.637,400000.0
2009-10-12 19:24:00,17.726,17.801,17.653,17.779,550000.0
2009-10-12 19:25:00,17.666,17.784,17.659,17.714,350000.0
2009-10-12 19:26:00,17.661,17.748,17.614,17.664,500000.0
2009-10-12 19:27:00,17.677,17.766,17.626,17.676,500000.0
2009-10-12 19:28:00,17.665,17.752,17.66,17.668,500000.0
2009-10-12 19:29:00,17.684,17.726,17.627,17.627,400000.0
2009-10-12 19:30:00,17.73,17.759,17.621,17.726,750000.0
2009-10-12 19:31:00,17.619,17.736,17.612,17.669,600000.0
2009-10-12 19:32:00,17.731,17.76,17.656,17.76,350000.0
2009-10-12 19:33:00,17.708,17.758,17.603,17.758,400000.0
2009-10-12 19:34:00,17.703,17.763,17.658,17.658,650000.0
2009-10-12 19:35:00,17.653,17.724,17.625,17.675,400000.0
2009-10-12 19:36:00,17.714,17.759,17.643,17.749,550000.0
2009-10-12 19:37:00,17.615,17.704,17.615,17.699,500000.0
2009-10-12 19:38:00,17.728,17.728,17.605,17.627,450000.0
2009-10-12 19:39:00,17.652,17.758,17.613,17.654,500000.0
2009-10-12 19:40:00,17.625,17.77,17.625,17.659,700000.0
2009-10-12 19:41:00,17.77,17.78,17.77,17.77,500000.0
2009-10-12 19:42:00,17.626,17.733,17.608,17.656,500000.0
2009-10-12 19:43:00,17.625,17.723,17.625,17.723,350000.0
2009-10-12 19:44:00,17.742,17.753,17.63,17.75,550000.0
2009-10-12 19:45:00,17.613,17.733,17.613,17.703,500000.0
2009-10-12 19:46:00,17.77,17.791,17.659,17.671,550000.0
2009-10-12 19:47:00,17.632,17.733,17.632,17.648,350000.0
2009-10-12 19:48:00,17.733,17.752,17.661,17.683,500000.0
2009-10-12 19:49:00,17.749,17.763,17.661,17.679,350000.0
2009-10-12 19:50:00,17.69,17.802,17.65,17.664,800000.0
2009-10-12 19:51:00,17.669,17.745,17.624,17.685,400000.0
2009-10-12 19:52:00,17.669,17.785,17.628,17.695,550000.0
2009-10-12 19:53:00,17.768,17.777,17.669,17.774,500000.0
2009-10-12 19:54:00,17.645,17.782,17.645,17.719,400000.0
2009-10-12 19:55:00,17.719,17.803,17.682,17.726,400000.0
2009-10-12 19:56:00,17.749,17.769,17.671,17.699,400000.0
2009-10-12 19:57:00,17.658,17.761,17.655,17.761,450000.0
2009-10-12 19:58:00,17.747,17.759,17.647,17.759,350000.0
2009-10-12 19:59:00,17.685,17.829,17.685,17.766,550000.0
2009-10-12 20:00:00,17.754,17.808,17.649,17.73,650000.0
2009-10-12 20:01:00,17.678,17.738,17.633,17.678,850000.0
2009-10-12 20:02:00,17.733,17.759,17.652,17.666,600000.0
2009-10-12 20:03:00,17.666,17.751,17.591,17.717,800000.0
2009-10-12 20:04:00,17.668,17.756,17.668,17.715,500000.0
2009-10-12 20:05:00,17.754,17.764,17.683,17.709,500000.0
2009-10-12 20:06:00,17.637,17.781,17.637,17.656,850000.0
2009-10-12 20:07:00,17.701,17.809,17.664,17.676,800000.0
2009-10-12 20:08:00,17.612,17.709,17.612,17.694,350000.0
2009-10-12 20:09:00,17.771,17.804,17.661,17.67,900000.0
2009-10-12 20:10:00,17.743,17.775,17.663,17.663,500000.0
2009-10-12 20:11:00,17.673,17.744,17.622,17.729,800000.0
2009-10-12 20:12:00,17.719,17.73,17.604,17.665,450000.0
2009-10-12 20:13:00,17.692,17.713,17.639,17.698,450000.0
2009-10-12 20:14:00,17.74,17.798,17.649,17.649,1000000.0
2009-10-12 20:15:00,17.619,17.749,17.619,17.691,600000.0
2009-10-12 20:16:00,17.723,17.755,17.632,17.755,400000.0
2009-10-12 20:17:00,17.706,17.74,17.63,17.74,350000.0
2009-10-12 20:18:00,17.71,17.71,17.543,17.636,500000.0
2009-10-12 20:19:00,17.627,17.738,17.622,17.682,550000.0
2009-10-12 20:20:00,17.693,17.712,17.615,17.644,450000.0
2009-10-12 20:21:00,17.638,17.695,17.591,17.695,350000.0
2009-10-12 20:22:00,17.694,17.694,17.59,17.64,400000.0
2009-10-12 20:23:00,17.678,17.719,17.6,17.672,600000.0
2009-10-12 20:24:00,17.626,17.707,17.601,17.705,350000.0
2009-10-12 20:25:00,17.604,17.717,17.604,17.713,500000.0
2009-10-12 20:26:00,17.59,17.714,17.59,17.634,450000.0
2009-10-12 20:27:00,17.705,17.729,17.583,17.649,400000.0
2009-10-12 20:28:00,17.582,17.713,17.582,17.713,450000.0
2009-10-12 20:29:00,17.653,17.789,17.619,17.727,450000.0
2009-10-12 20:30:00,17.667,17.71,17.616,17.698,350000.0
2009-10-12 20:31:00,17.733,17.733,17.611,17.701,350000.0
2009-10-12 20:32:00,17.603,17.762,17.603,17.703,550000.0
2009-10-12 20:33:00,17.582,17.71,17.582,17.71,400000.0
2009-10-12 20:34:00,17.715,17.715,17.603,17.647,350000.0
2009-10-12 20:35:00,17.635,17.709,17.561,17.617,450000.0
2009-10-12 20:36:00,17.603,17.665,17.603,17.622,400000.0
2009-10-12 20:37:00,17.666,17.683,17.564,17.601,400000.0
2009-10-12 20:38:00,17.687,17.687,17.604,17.669,250000.0
2009-10-12 20:39:00,17.537,17.67,17.537,17.581,400000.0
2009-10-12 20:40:00,17.667,17.674,17.613,17.673,200000.0
2009-10-12 20:41:00,17.704,17.704,17.594,17.594,350000.0
2009-10-12 20:42:00,17.702,17.704,17.702,17.704,100000.0
2009-10-12 20:43:00,17.704,17.727,17.592,17.712,550000.0
2009-10-12 20:44:00,17.678,17.678,17.559,17.592,350000.0
2009-10-12 20:45:00,17.63,17.684,17.63,17.681,200000.0
2009-10-12 20:46:00,17.585,17.612,17.585,17.612,100000.0
2009-10-12 20:47:00,17.711,17.764,17.621,17.717,800000.0
2009-10-12 20:48:00,17.644,17.691,17.539,17.691,600000.0
2009-10-12 20:49:00,17.569,17.702,17.558,17.608,1000000.0
2009-10-12 20:50:00,17.67,17.68,17.606,17.66,350000.0
2009-10-12 20:51:00,17.69,17.69,17.608,17.646,350000.0
2009-10-12 20:52:00,17.576,17.686,17.565,17.618,400000.0
2009-10-12 20:53:00,17.638,17.66,17.597,17.66,250000.0
2009-10-12 20:54:00,17.655,17.655,17.6,17.616,150000.0
2009-10-12 20:55:00,17.575,17.645,17.575,17.645,100000.0
2009-10-12 20:56:00,17.71,17.73,17.71,17.72,550000.0
2009-10-12 20:57:00,17.628,17.695,17.58,17.654,550000.0
2009-10-12 20:58:00,17.675,17.679,17.539,17.679,550000.0
2009-10-12 20:59:00,17.583,17.676,17.583,17.619,400000.0
2009-10-12 21:00:00,17.637,17.693,17.527,17.693,550000.0
2009-10-12 21:01:00,17.595,17.69,17.595,17.622,150000.0
2009-10-12 21:02:00,17.716,17.727,17.599,17.634,750000.0
2009-10-12 21:03:00,17.664,17.72,17.554,17.637,450000.0
2009-10-12 21:04:00,17.619,17.694,17.591,17.591,400000.0
2009-10-12 21:05:00,17.685,17.707,17.66,17.691,200000.0
2009-10-12 21:06:00,17.691,17.691,17.634,17.634,250000.0
2009-10-12 21:07:00,17.681,17.69,17.56,17.563,550000.0
2009-10-12 21:08:00,17.706,17.723,17.625,17.714,350000.0
2009-10-12 21:09:00,17.623,17.685,17.579,17.593,350000.0
2009-10-12 21:10:00,17.714,17.72,17.614,17.614,350000.0
2009-10-12 21:11:00,17.682,17.721,17.596,17.596,300000.0
2009-10-12 21:12:00,17.589,17.711,17.589,17.618,350000.0
2009-10-12 21:13:00,17.607,17.758,17.607,17.691,500000.0
2009-10-12 21:14:00,17.717,17.717,17.623,17.659,200000.0
2009-10-12 21:15:00,17.714,17.718,17.664,17.718,400000.0
2009-10-12 21:16:00,17.698,17.721,17.601,17.601,550000.0
2009-10-12 21:17:00,17.65,17.716,17.591,17.596,800000.0
2009-10-12 21:18:00,17.722,17.776,17.626,17.626,450000.0
2009-10-12 21:19:00,17.668,17.688,17.611,17.688,300000.0
2009-10-12 21:20:00,17.718,17.718,17.597,17.707,400000.0
2009-10-12 21:21:00,17.73,17.75,17.73,17.74,450000.0
2009-10-12 21:22:00,17.636,17.693,17.559,17.598,450000.0
2009-10-12 21:23:00,17.702,17.702,17.575,17.604,600000.0
2009-10-12 21:24:00,17.74,17.74,17.72,17.73,350000.0
2009-10-12 21:25:00,17.625,17.696,17.569,17.67,350000.0
2009-10-12 21:26:00,17.648,17.751,17.648,17.717,550000.0
2009-10-12 21:27:00,17.69,17.69,17.604,17.661,400000.0
2009-10-12 21:28:00,17.649,17.706,17.555,17.706,350000.0
2009-10-12 21:29:00,17.586,17.713,17.586,17.71,550000.0
2009-10-12 21:30:00,17.566,17.694,17.566,17.694,300000.0
2009-10-12 21:31:00,17.673,17.71,17.583,17.696,700000.0
2009-10-12 21:32:00,17.631,17.676,17.586,17.636,200000.0
2009-10-12 21:33:00,17.681,17.728,17.61,17.641,350000.0
2009-10-12 21:34:00,17.727,17.727,17.591,17.685,450000.0
2009-10-12 21:35:00,17.618,17.773,17.609,17.644,550000.0
2009-10-12 21:36:00,17.585,17.712,17.585,17.629,450000.0
2009-10-12 21:37:00,17.74,17.76,17.74,17.76,350000.0
2009-10-12 21:38:00,17.728,17.728,17.575,17.672,350000.0
2009-10-12 21:39:00,17.577,17.675,17.556,17.675,450000.0
2009-10-12 21:40:00,17.714,17.714,17.598,17.627,350000.0
2009-10-12 21:41:00,17.62,17.706,17.557,17.706,450000.0
2009-10-12 21:42:00,17.725,17.725,17.611,17.723,400000.0
2009-10-12 21:43:00,17.611,17.712,17.59,17.59,450000.0
2009-10-12 21:44:00,17.73,17.74,17.73,17.73,150000.0
2009-10-12 21:45:00,17.703,17.703,17.58,17.668,150000.0
2009-10-12 21:46:00,17.691,17.712,17.602,17.631,300000.0
2009-10-12 21:47:00,17.579,17.579,17.579,17.579,50000.0
2009-10-12 21:48:00,17.676,17.678,17.631,17.674,250000.0
2009-10-12 21:49:00,17.562,17.682,17.562,17.64,350000.0
2009-10-12 21:50:00,17.612,17.742,17.612,17.628,250000.0
2009-10-12 21:51:00,17.705,17.71,17.593,17.63,550000.0
2009-10-12 21:52:00,17.579,17.579,17.579,17.579,50000.0
2009-10-12 21:53:00,17.656,17.702,17.575,17.624,350000.0
2009-10-12 21:54:00,17.563,17.66,17.563,17.566,400000.0
2009-10-12 21:55:00,17.74,17.75,17.74,17.74,900000.0
2009-10-12 21:56:00,17.715,17.759,17.614,17.614,900000.0
2009-10-12 21:57:00,17.73,17.73,17.72,17.73,550000.0
2009-10-12 21:58:00,17.617,17.689,17.547,17.621,550000.0
2009-10-12 21:59:00,17.642,17.673,17.547,17.673,400000.0
2009-10-12 22:00:00,17.685,17.734,17.64,17.677,400000.0
2009-10-12 22:01:00,17.711,17.716,17.574,17.672,400000.0
2009-10-12 22:02:00,17.717,17.717,17.644,17.716,150000.0
2009-10-12 22:03:00,17.674,17.711,17.579,17.629,400000.0
2009-10-12 22:04:00,17.73,17.74,17.73,17.74,200000.0
2009-10-12 22:05:00,17.659,17.669,17.569,17.669,200000.0
2009-10-12 22:06:00,17.686,17.716,17.631,17.686,500000.0
2009-10-12 22:07:00,17.73,17.73,17.72,17.73,550000.0
2009-10-12 22:08:00,17.687,17.722,17.592,17.694,550000.0
2009-10-12 22:09:00,17.74,17.74,17.73,17.73,400000.0
2009-10-12 22:10:00,17.724,17.724,17.611,17.665,400000.0
2009-10-12 22:11:00,17.69,17.69,17.563,17.616,550000.0
2009-10-12 22:12:00,17.619,17.69,17.619,17.654,250000.0
2009-10-12 22:13:00,17.74,17.74,17.74,17.74,400000.0
2009-10-12 22:14:00,17.703,17.716,17.635,17.653,400000.0
2009-10-12 22:15:00,17.68,17.706,17.629,17.637,400000.0
2009-10-12 22:16:00,17.691,17.706,17.585,17.665,450000.0
2009-10-12 22:17:00,17.73,17.73,17.73,17.73,250000.0
2009-10-12 22:18:00,17.72,17.72,17.72,17.72,250000.0
2009-10-12 22:19:00,17.6,17.697,17.6,17.685,250000.0
2009-10-12 22:20:00,17.686,17.714,17.606,17.622,350000.0
2009-10-12 22:22:00,17.634,17.689,17.581,17.581,400000.0
2009-10-12 22:24:00,17.71,17.71,17.71,17.71,350000.0
2009-10-12 22:26:00,17.73,17.73,17.72,17.72,350000.0
2009-10-12 22:27:00,17.573,17.67,17.553,17.571,350000.0
2009-10-12 22:29:00,17.696,17.696,17.579,17.684,350000.0
2009-10-12 22:30:00,17.708,17.708,17.708,17.708,50000.0
2009-10-12 22:32:00,17.576,17.721,17.576,17.704,250000.0
2009-10-12 22:33:00,17.554,17.706,17.553,17.703,500000.0
2009-10-12 22:34:00,17.72,17.72,17.71,17.72,350000.0
2009-10-12 22:36:00,17.71,17.71,17.71,17.71,350000.0
2009-10-12 22:37:00,17.695,17.695,17.575,17.603,350000.0
2009-10-12 22:38:00,17.72,17.73,17.71,17.73,400000.0
2009-10-12 22:39:00,17.72,17.72,17.72,17.72,400000.0
2009-10-12 22:40:00,17.539,17.671,17.539,17.598,400000.0
2009-10-12 22:41:00,17.601,17.673,17.601,17.604,350000.0
2009-10-12 22:42:00,17.604,17.636,17.582,17.582,350000.0
2009-10-12 22:43:00,17.595,17.703,17.583,17.627,400000.0
2009-10-12 22:44:00,17.7,17.71,17.69,17.71,350000.0
2009-10-12 22:45:00,17.69,17.69,17.69,17.69,350000.0
2009-10-12 22:49:00,17.603,17.661,17.574,17.574,350000.0
2009-10-12 22:50:00,17.555,17.664,17.509,17.629,500000.0
2009-10-12 22:51:00,17.706,17.738,17.617,17.617,400000.0
2009-10-12 22:52:00,17.663,17.69,17.629,17.629,300000.0
2009-10-12 22:53:00,17.597,17.766,17.597,17.7,400000.0
2009-10-12 22:54:00,17.606,17.691,17.56,17.691,300000.0
2009-10-12 22:55:00,17.63,17.728,17.63,17.637,150000.0
2009-10-12 22:56:00,17.71,17.71,17.71,17.71,300000.0
2009-10-12 22:59:00,17.567,17.668,17.563,17.62,300000.0
2009-10-12 23:00:00,17.695,17.719,17.588,17.685,500000.0
2009-10-12 23:01:00,17.66,17.718,17.568,17.616,550000.0
2009-10-12 23:02:00,17.72,17.73,17.71,17.72,500000.0
2009-10-12 23:03:00,17.71,17.71,17.71,17.71,500000.0
2009-10-12 23:04:00,17.664,17.664,17.536,17.575,500000.0
2009-10-12 23:05:00,17.73,17.73,17.71,17.71,400000.0
2009-10-12 23:07:00,17.626,17.698,17.605,17.655,400000.0
2009-10-12 23:08:00,17.563,17.659,17.53,17.643,550000.0
2009-10-12 23:09:00,17.73,17.73,17.71,17.73,350000.0
2009-10-12 23:10:00,17.698,17.709,17.579,17.696,350000.0
2009-10-12 23:11:00,17.614,17.681,17.614,17.681,100000.0
2009-10-12 23:12:00,17.598,17.647,17.535,17.559,350000.0
2009-10-12 23:13:00,17.547,17.657,17.519,17.652,400000.0
2009-10-12 23:14:00,17.653,17.679,17.551,17.569,450000.0
2009-10-12 23:15:00,17.644,17.644,17.527,17.561,550000.0
2009-10-12 23:16:00,17.676,17.703,17.594,17.63,550000.0
2009-10-12 23:17:00,17.644,17.686,17.605,17.629,300000.0
2009-10-12 23:20:00,17.588,17.674,17.554,17.656,450000.0
2009-10-12 23:21:00,17.71,17.71,17.71,17.71,150000.0
2009-10-12 23:23:00,17.668,17.686,17.626,17.626,150000.0
2009-10-12 23:24:00,17.62,17.644,17.62,17.644,100000.0
2009-10-12 23:25:00,17.559,17.668,17.538,17.656,550000.0
2009-10-12 23:30:00,17.653,17.673,17.572,17.625,500000.0
2009-10-12 23:35:00,17.71,17.71,17.71,17.71,200000.0
2009-10-12 23:40:00,17.628,17.632,17.533,17.632,200000.0
2009-10-12 23:43:00,17.7,17.7,17.7,17.7,200000.0
2009-10-12 23:44:00,17.71,17.72,17.71,17.72,200000.0
2009-10-12 23:45:00,17.71,17.71,17.71,17.71,200000.0
2009-10-12 23:46:00,17.7,17.7,17.7,17.7,200000.0
2009-10-12 23:47:00,17.627,17.627,17.527,17.625,200000.0
2009-10-12 23:48:00,17.71,17.72,17.71,17.71,550000.0
2009-10-12 23:49:00,17.72,17.72,17.72,17.72,550000.0
2009-10-12 23:50:00,17.628,17.656,17.559,17.61,550000.0
2009-10-12 23:51:00,17.71,17.71,17.71,17.71,350000.0
2009-10-12 23:52:00,17.7,17.71,17.7,17.71,350000.0
2009-10-12 23:53:00,17.7,17.7,17.7,17.7,350000.0
2009-10-12 23:56:00,17.71,17.71,17.71,17.71,350000.0
2009-10-13 00:00:00,17.629,17.695,17.616,17.692,350000.0
2009-10-13 00:01:00,17.622,17.712,17.608,17.712,500000.0
2009-10-13 00:02:00,17.627,17.721,17.627,17.682,450000.0
2009-10-13 00:03:00,17.707,17.719,17.641,17.677,300000.0
2009-10-13 00:04:00,17.672,17.721,17.635,17.658,400000.0
2009-10-13 00:05:00,17.681,17.714,17.626,17.675,250000.0
2009-10-13 00:06:00,17.7,17.7,17.57,17.617,550000.0
2009-10-13 00:07:00,17.709,17.709,17.675,17.675,100000.0
2009-10-13 00:08:00,17.673,17.708,17.573,17.663,400000.0
2009-10-13 00:09:00,17.696,17.696,17.537,17.692,550000.0
2009-10-13 00:10:00,17.619,17.674,17.588,17.588,400000.0
2009-10-13 00:11:00,17.727,17.733,17.612,17.612,400000.0
2009-10-13 00:12:00,17.71,17.71,17.71,17.71,450000.0
2009-10-13 00:13:00,17.565,17.669,17.565,17.645,450000.0
2009-10-13 00:14:00,17.67,17.697,17.563,17.693,450000.0
2009-10-13 00:16:00,17.618,17.688,17.553,17.635,400000.0
2009-10-13 00:17:00,17.677,17.688,17.522,17.522,400000.0
2009-10-13 00:18:00,17.603,17.695,17.566,17.636,350000.0
2009-10-13 00:19:00,17.625,17.709,17.568,17.604,450000.0
2009-10-13 00:20:00,17.665,17.709,17.59,17.613,500000.0
2009-10-13 00:21:00,17.625,17.625,17.572,17.615,250000.0
2009-10-13 00:22:00,17.612,17.612,17.55,17.592,350000.0
2009-10-13 00:23:00,17.683,17.691,17.66,17.691,150000.0
2009-10-13 00:24:00,17.582,17.582,17.519,17.519,150000.0
2009-10-13 00:25:00,17.7,17.71,17.7,17.71,350000.0
2009-10-13 00:26:00,17.61,17.682,17.547,17.572,350000.0
2009-10-13 00:27:00,17.708,17.708,17.708,17.708,50000.0
2009-10-13 00:29:00,17.693,17.693,17.672,17.672,150000.0
2009-10-13 00:30:00,17.657,17.657,17.54,17.586,700000.0
2009-10-13 00:31:00,17.631,17.724,17.603,17.724,200000.0
2009-10-13 00:32:00,17.574,17.574,17.563,17.563,100000.0
2009-10-13 00:33:00,17.602,17.708,17.602,17.676,200000.0
2009-10-13 00:34:00,17.71,17.712,17.577,17.684,350000.0
2009-10-13 00:35:00,17.685,17.688,17.566,17.682,350000.0
2009-10-13 00:36:00,17.57,17.626,17.548,17.626,250000.0
2009-10-13 00:37:00,17.701,17.701,17.562,17.674,300000.0
2009-10-13 00:38:00,17.708,17.708,17.703,17.703,100000.0
2009-10-13 00:40:00,17.593,17.666,17.518,17.556,600000.0
2009-10-13 00:41:00,17.7,17.7,17.7,17.7,100000.0
2009-10-13 00:43:00,17.711,17.711,17.689,17.689,100000.0
2009-10-13 00:44:00,17.615,17.679,17.593,17.658,400000.0
2009-10-13 00:45:00,17.64,17.643,17.525,17.596,300000.0
2009-10-13 00:46:00,17.633,17.752,17.602,17.602,550000.0
2009-10-13 00:47:00,17.73,17.73,17.72,17.73,250000.0
2009-10-13 00:48:00,17.7,17.702,17.661,17.681,250000.0
2009-10-13 00:49:00,17.663,17.674,17.663,17.674,100000.0
2009-10-13 00:50:00,17.668,17.708,17.577,17.598,500000.0
2009-10-13 00:52:00,17.649,17.733,17.592,17.706,550000.0
2009-10-13 00:54:00,17.73,17.73,17.73,17.73,300000.0
2009-10-13 00:55:00,17.677,17.702,17.578,17.702,300000.0
2009-10-13 00:56:00,17.738,17.771,17.6,17.6,350000.0
2009-10-13 00:57:00,17.73,17.74,17.73,17.74,200000.0
2009-10-13 00:58:00,17.697,17.712,17.651,17.712,200000.0
2009-10-13 00:59:00,17.723,17.759,17.614,17.665,350000.0
2009-10-13 01:00:00,17.633,17.811,17.617,17.673,1200000.0
2009-10-13 01:01:00,17.733,17.752,17.642,17.727,900000.0
2009-10-13 01:02:00,17.747,17.747,17.643,17.656,500000.0
2009-10-13 01:03:00,17.721,17.741,17.616,17.722,1200000.0
2009-10-13 01:04:00,17.696,17.731,17.585,17.591,700000.0
2009-10-13 01:05:00,17.716,17.717,17.618,17.717,250000.0
2009-10-13 01:06:00,17.601,17.741,17.601,17.727,550000.0
2009-10-13 01:07:00,17.764,17.792,17.673,17.741,450000.0
2009-10-13 01:08:00,17.697,17.74,17.616,17.715,700000.0
2009-10-13 01:09:00,17.703,17.771,17.643,17.643,750000.0
2009-10-13 01:10:00,17.726,17.726,17.586,17.713,700000.0
2009-10-13 01:11:00,17.604,17.741,17.604,17.74,900000.0
2009-10-13 01:12:00,17.74,17.75,17.74,17.75,750000.0
2009-10-13 01:13:00,17.752,17.758,17.665,17.751,750000.0
2009-10-13 01:14:00,17.738,17.741,17.608,17.608,550000.0
2009-10-13 01:16:00,17.751,17.752,17.633,17.688,500000.0
2009-10-13 01:17:00,17.75,17.75,17.74,17.75,800000.0
2009-10-13 01:18:00,17.682,17.783,17.614,17.632,800000.0
2009-10-13 01:19:00,17.74,17.75,17.74,17.75,350000.0
2009-10-13 01:20:00,17.681,17.721,17.598,17.598,350000.0
2009-10-13 01:21:00,17.715,17.74,17.608,17.688,400000.0
2009-10-13 01:22:00,17.636,17.726,17.6,17.726,400000.0
2009-10-13 01:23:00,17.658,17.772,17.616,17.634,550000.0
2009-10-13 01:24:00,17.758,17.758,17.62,17.669,550000.0
2009-10-13 01:25:00,17.693,17.753,17.647,17.647,350000.0
2009-10-13 01:26:00,17.726,17.739,17.584,17.716,550000.0
2009-10-13 01:27:00,17.751,17.756,17.636,17.725,1100000.0
2009-10-13 01:28:00,17.611,17.728,17.559,17.728,950000.0
2009-10-13 01:29:00,17.755,17.755,17.586,17.605,550000.0
2009-10-13 01:30:00,17.734,17.767,17.604,17.744,1400000.0
2009-10-13 01:31:00,17.757,17.757,17.645,17.645,450000.0
2009-10-13 01:32:00,17.775,17.775,17.636,17.75,750000.0
2009-10-13 01:33:00,17.738,17.752,17.645,17.748,400000.0
2009-10-13 01:34:00,17.726,17.764,17.621,17.746,450000.0
2009-10-13 01:35:00,17.71,17.812,17.653,17.763,500000.0
2009-10-13 01:36:00,17.77,17.787,17.667,17.706,350000.0
2009-10-13 01:37:00,17.765,17.765,17.704,17.704,250000.0
2009-10-13 01:38:00,17.729,17.771,17.667,17.748,500000.0
2009-10-13 01:39:00,17.745,17.745,17.601,17.692,500000.0
2009-10-13 01:40:00,17.779,17.781,17.637,17.697,500000.0
2009-10-13 01:41:00,17.643,17.765,17.571,17.765,750000.0
2009-10-13 01:42:00,17.662,17.774,17.624,17.773,1050000.0
2009-10-13 01:43:00,17.751,17.794,17.659,17.659,450000.0
2009-10-13 01:44:00,17.662,17.781,17.662,17.774,350000.0
2009-10-13 01:45:00,17.768,17.774,17.643,17.759,550000.0
2009-10-13 01:47:00,17.758,17.784,17.648,17.741,400000.0
2009-10-13 01:48:00,17.646,17.739,17.646,17.732,400000.0
2009-10-13 01:50:00,17.744,17.744,17.608,17.735,850000.0
2009-10-13 01:52:00,17.648,17.752,17.643,17.668,600000.0
2009-10-13 01:53:00,17.653,17.769,17.653,17.737,800000.0
2009-10-13 01:54:00,17.624,17.761,17.624,17.675,750000.0
2009-10-13 01:55:00,17.641,17.774,17.64,17.764,400000.0
2009-10-13 01:56:00,17.744,17.753,17.662,17.662,400000.0
2009-10-13 01:57:00,17.77,17.77,17.76,17.76,350000.0
2009-10-13 01:58:00,17.62,17.741,17.62,17.704,350000.0
2009-10-13 01:59:00,17.76,17.77,17.76,17.77,400000.0
2009-10-13 02:00:00,17.728,17.743,17.624,17.722,400000.0
2009-10-13 02:01:00,17.709,17.755,17.67,17.722,500000.0
2009-10-13 02:02:00,17.663,17.805,17.608,17.732,650000.0
2009-10-13 02:03:00,17.674,17.765,17.674,17.733,450000.0
2009-10-13 02:04:00,17.714,17.732,17.631,17.727,600000.0
2009-10-13 02:05:00,17.736,17.756,17.627,17.695,500000.0
2009-10-13 02:06:00,17.69,17.799,17.69,17.696,900000.0
2009-10-13 02:07:00,17.755,17.775,17.674,17.736,400000.0
2009-10-13 02:08:00,17.757,17.779,17.682,17.743,400000.0
2009-10-13 02:09:00,17.766,17.766,17.617,17.729,500000.0
2009-10-13 02:10:00,17.77,17.798,17.693,17.774,550000.0
2009-10-13 02:11:00,17.644,17.721,17.599,17.721,400000.0
2009-10-13 02:12:00,17.774,17.774,17.699,17.707,850000.0
2009-10-13 02:13:00,17.77,17.806,17.664,17.76,900000.0
2009-10-13 02:14:00,17.79,17.8,17.79,17.79,700000.0
2009-10-13 02:15:00,17.69,17.794,17.631,17.662,700000.0
2009-10-13 02:16:00,17.735,17.775,17.64,17.748,700000.0
2009-10-13 02:17:00,17.724,17.758,17.643,17.758,550000.0
2009-10-13 02:18:00,17.653,17.734,17.653,17.727,150000.0
2009-10-13 02:19:00,17.718,17.787,17.689,17.748,700000.0
2009-10-13 02:20:00,17.769,17.786,17.677,17.742,800000.0
2009-10-13 02:21:00,17.785,17.785,17.679,17.76,300000.0
2009-10-13 02:22:00,17.781,17.783,17.658,17.726,400000.0
2009-10-13 02:23:00,17.649,17.747,17.617,17.706,750000.0
2009-10-13 02:24:00,17.78,17.78,17.78,17.78,350000.0
2009-10-13 02:25:00,17.737,17.764,17.737,17.747,350000.0
2009-10-13 02:26:00,17.715,17.771,17.691,17.735,650000.0
2009-10-13 02:27:00,17.728,17.761,17.658,17.744,550000.0
2009-10-13 02:28:00,17.758,17.759,17.625,17.63,500000.0
2009-10-13 02:29:00,17.716,17.75,17.623,17.75,600000.0
2009-10-13 02:30:00,17.724,17.763,17.635,17.748,400000.0
2009-10-13 02:31:00,17.78,17.78,17.78,17.78,550000.0
2009-10-13 02:32:00,17.763,17.772,17.653,17.771,550000.0
2009-10-13 02:33:00,17.698,17.784,17.643,17.698,350000.0
2009-10-13 02:34:00,17.758,17.794,17.674,17.708,450000.0
2009-10-13 02:35:00,17.766,17.766,17.646,17.731,400000.0
2009-10-13 02:36:00,17.648,17.777,17.648,17.743,450000.0
2009-10-13 02:37:00,17.654,17.802,17.654,17.764,550000.0
2009-10-13 02:38:00,17.639,17.737,17.639,17.737,150000.0
2009-10-13 02:39:00,17.754,17.766,17.649,17.725,750000.0
2009-10-13 02:40:00,17.662,17.752,17.662,17.731,350000.0
2009-10-13 02:41:00,17.663,17.729,17.613,17.729,350000.0
2009-10-13 02:42:00,17.705,17.78,17.645,17.646,1050000.0
2009-10-13 02:43:00,17.655,17.737,17.609,17.676,500000.0
2009-10-13 02:44:00,17.635,17.738,17.635,17.725,400000.0
2009-10-13 02:45:00,17.77,17.78,17.77,17.78,450000.0
2009-10-13 02:46:00,17.62,17.742,17.61,17.739,450000.0
2009-10-13 02:47:00,17.71,17.761,17.652,17.755,400000.0
2009-10-13 02:48:00,17.627,17.754,17.627,17.728,400000.0
2009-10-13 02:49:00,17.703,17.769,17.634,17.669,650000.0
2009-10-13 02:50:00,17.616,17.703,17.605,17.605,350000.0
2009-10-13 02:51:00,17.748,17.752,17.638,17.65,400000.0
2009-10-13 02:52:00,17.708,17.736,17.565,17.695,900000.0
2009-10-13 02:53:00,17.7,17.723,17.6,17.718,750000.0
2009-10-13 02:54:00,17.661,17.786,17.642,17.678,600000.0
2009-10-13 02:55:00,17.707,17.722,17.608,17.703,350000.0
2009-10-13 02:56:00,17.693,17.698,17.55,17.653,350000.0
2009-10-13 02:57:00,17.666,17.701,17.567,17.665,750000.0
2009-10-13 02:58:00,17.588,17.739,17.588,17.621,650000.0
2009-10-13 02:59:00,17.688,17.704,17.563,17.704,1050000.0
2009-10-13 03:00:00,17.679,17.691,17.573,17.642,350000.0
2009-10-13 03:01:00,17.588,17.72,17.588,17.604,400000.0
2009-10-13 03:02:00,17.652,17.67,17.574,17.665,300000.0
2009-10-13 03:03:00,17.685,17.699,17.654,17.692,250000.0
2009-10-13 03:04:00,17.577,17.683,17.577,17.683,250000.0
2009-10-13 03:05:00,17.585,17.704,17.585,17.698,400000.0
2009-10-13 03:06:00,17.701,17.701,17.632,17.632,100000.0
2009-10-13 03:07:00,17.703,17.704,17.56,17.653,350000.0
2009-10-13 03:08:00,17.581,17.695,17.552,17.667,600000.0
2009-10-13 03:09:00,17.691,17.707,17.613,17.68,1700000.0
2009-10-13 03:10:00,17.662,17.701,17.557,17.672,550000.0
2009-10-13 03:11:00,17.619,17.698,17.563,17.694,450000.0
2009-10-13 03:12:00,17.591,17.747,17.591,17.697,400000.0
2009-10-13 03:13:00,17.68,17.713,17.587,17.7,250000.0
2009-10-13 03:14:00,17.602,17.705,17.573,17.686,350000.0
2009-10-13 03:15:00,17.586,17.69,17.586,17.68,450000.0
2009-10-13 03:16:00,17.693,17.693,17.547,17.547,500000.0
2009-10-13 03:17:00,17.699,17.699,17.544,17.693,450000.0
2009-10-13 03:18:00,17.674,17.713,17.611,17.631,350000.0
2009-10-13 03:19:00,17.717,17.731,17.585,17.708,1300000.0
2009-10-13 03:20:00,17.568,17.663,17.553,17.655,350000.0
2009-10-13 03:21:00,17.672,17.683,17.562,17.675,300000.0
2009-10-13 03:22:00,17.577,17.697,17.577,17.697,250000.0
2009-10-13 03:23:00,17.653,17.718,17.587,17.609,450000.0
2009-10-13 03:24:00,17.693,17.708,17.584,17.707,450000.0
2009-10-13 03:25:00,17.723,17.753,17.619,17.619,300000.0
2009-10-13 03:26:00,17.675,17.708,17.583,17.708,500000.0
2009-10-13 03:27:00,17.681,17.725,17.618,17.705,300000.0
2009-10-13 03:28:00,17.648,17.733,17.593,17.636,550000.0
2009-10-13 03:29:00,17.707,17.707,17.58,17.58,250000.0
2009-10-13 03:30:00,17.628,17.728,17.602,17.602,400000.0
2009-10-13 03:31:00,17.671,17.731,17.608,17.623,350000.0
2009-10-13 03:32:00,17.617,17.723,17.617,17.723,300000.0
2009-10-13 03:33:00,17.619,17.719,17.619,17.645,300000.0
2009-10-13 03:34:00,17.651,17.672,17.544,17.644,350000.0
2009-10-13 03:35:00,17.706,17.712,17.667,17.712,250000.0
2009-10-13 03:36:00,17.576,17.718,17.576,17.718,350000.0
2009-10-13 03:37:00,17.692,17.703,17.564,17.69,500000.0
2009-10-13 03:38:00,17.626,17.725,17.599,17.694,500000.0
2009-10-13 03:39:00,17.69,17.69,17.525,17.564,850000.0
2009-10-13 03:40:00,17.687,17.725,17.639,17.701,400000.0
2009-10-13 03:41:00,17.72,17.72,17.72,17.72,350000.0
2009-10-13 03:42:00,17.64,17.762,17.581,17.632,350000.0
2009-10-13 03:43:00,17.598,17.665,17.557,17.58,400000.0
2009-10-13 03:44:00,17.591,17.75,17.591,17.592,400000.0
2009-10-13 03:45:00,17.69,17.767,17.602,17.602,350000.0
2009-10-13 03:47:00,17.721,17.721,17.578,17.635,550000.0
2009-10-13 03:48:00,17.722,17.722,17.585,17.72,350000.0
2009-10-13 03:49:00,17.641,17.78,17.634,17.692,800000.0
2009-10-13 03:50:00,17.724,17.726,17.576,17.576,500000.0
2009-10-13 03:51:00,17.686,17.77,17.686,17.721,400000.0
2009-10-13 03:52:00,17.598,17.685,17.583,17.583,350000.0
2009-10-13 03:53:00,17.732,17.737,17.614,17.737,450000.0
2009-10-13 03:54:00,17.73,17.73,17.599,17.602,500000.0
2009-10-13 03:55:00,17.696,17.702,17.589,17.702,350000.0
2009-10-13 03:56:00,17.623,17.723,17.623,17.626,500000.0
2009-10-13 03:57:00,17.601,17.693,17.586,17.64,400000.0
2009-10-13 03:58:00,17.606,17.645,17.588,17.613,550000.0
2009-10-13 03:59:00,17.658,17.739,17.596,17.716,1600000.0
2009-10-13 04:00:00,17.738,17.738,17.685,17.709,250000.0
2009-10-13 04:01:00,17.638,17.713,17.607,17.71,350000.0
2009-10-13 04:02:00,17.644,17.719,17.602,17.618,550000.0
2009-10-13 04:03:00,17.698,17.716,17.617,17.631,350000.0
2009-10-13 04:04:00,17.723,17.73,17.629,17.684,200000.0
2009-10-13 04:05:00,17.606,17.717,17.606,17.687,350000.0
2009-10-13 04:06:00,17.73,17.75,17.73,17.75,350000.0
2009-10-13 04:07:00,17.637,17.712,17.591,17.712,350000.0
2009-10-13 04:08:00,17.709,17.709,17.636,17.705,250000.0
2009-10-13 04:09:00,17.593,17.763,17.593,17.624,950000.0
2009-10-13 04:10:00,17.644,17.716,17.631,17.631,300000.0
2009-10-13 04:11:00,17.719,17.719,17.611,17.702,350000.0
2009-10-13 04:12:00,17.724,17.724,17.565,17.673,550000.0
2009-10-13 04:13:00,17.738,17.738,17.663,17.68,200000.0
2009-10-13 04:14:00,17.739,17.739,17.613,17.663,400000.0
2009-10-13 04:15:00,17.707,17.707,17.575,17.678,300000.0
2009-10-13 04:16:00,17.7,17.719,17.644,17.644,200000.0
2009-10-13 04:17:00,17.63,17.712,17.597,17.708,250000.0
2009-10-13 04:18:00,17.607,17.706,17.602,17.661,250000.0
2009-10-13 04:19:00,17.705,17.705,17.553,17.632,850000.0
2009-10-13 04:20:00,17.686,17.716,17.604,17.716,400000.0
2009-10-13 04:21:00,17.567,17.694,17.567,17.635,150000.0
2009-10-13 04:22:00,17.679,17.69,17.589,17.674,300000.0
2009-10-13 04:23:00,17.621,17.702,17.621,17.702,200000.0
2009-10-13 04:24:00,17.606,17.685,17.57,17.685,350000.0
2009-10-13 04:25:00,17.673,17.715,17.626,17.626,250000.0
2009-10-13 04:26:00,17.564,17.693,17.553,17.572,300000.0
2009-10-13 04:27:00,17.692,17.711,17.579,17.579,150000.0
2009-10-13 04:28:00,17.651,17.714,17.651,17.714,350000.0
2009-10-13 04:29:00,17.687,17.707,17.566,17.671,500000.0
2009-10-13 04:30:00,17.607,17.731,17.591,17.646,450000.0
2009-10-13 04:31:00,17.692,17.719,17.591,17.719,250000.0
2009-10-13 04:32:00,17.588,17.72,17.581,17.661,750000.0
2009-10-13 04:33:00,17.709,17.709,17.62,17.62,400000.0
2009-10-13 04:34:00,17.646,17.721,17.601,17.714,300000.0
2009-10-13 04:35:00,17.708,17.708,17.63,17.641,400000.0
2009-10-13 04:36:00,17.617,17.72,17.595,17.697,500000.0
2009-10-13 04:37:00,17.611,17.757,17.611,17.652,650000.0
2009-10-13 04:38:00,17.694,17.732,17.639,17.724,500000.0
2009-10-13 04:39:00,17.711,17.775,17.616,17.668,700000.0
2009-10-13 04:40:00,17.649,17.747,17.649,17.717,350000.0
2009-10-13 04:41:00,17.622,17.73,17.611,17.611,350000.0
2009-10-13 04:42:00,17.732,17.732,17.602,17.677,350000.0
2009-10-13 04:43:00,17.724,17.724,17.582,17.6,350000.0
2009-10-13 04:44:00,17.737,17.737,17.601,17.69,550000.0
2009-10-13 04:45:00,17.628,17.752,17.628,17.665,550000.0
2009-10-13 04:46:00,17.594,17.761,17.594,17.707,400000.0
2009-10-13 04:47:00,17.677,17.748,17.627,17.68,600000.0
2009-10-13 04:48:00,17.671,17.727,17.638,17.638,350000.0
2009-10-13 04:49:00,17.711,17.755,17.619,17.738,1300000.0
2009-10-13 04:50:00,17.684,17.709,17.618,17.695,400000.0
2009-10-13 04:51:00,17.718,17.751,17.628,17.69,1050000.0
2009-10-13 04:52:00,17.745,17.765,17.654,17.655,650000.0
2009-10-13 04:53:00,17.706,17.733,17.615,17.615,450000.0
2009-10-13 04:54:00,17.626,17.69,17.583,17.69,450000.0
2009-10-13 04:55:00,17.729,17.729,17.695,17.695,100000.0
2009-10-13 04:56:00,17.633,17.737,17.619,17.701,650000.0
2009-10-13 04:57:00,17.65,17.728,17.615,17.635,750000.0
2009-10-13 04:58:00,17.614,17.738,17.57,17.616,650000.0
2009-10-13 04:59:00,17.717,17.717,17.54,17.701,1000000.0
2009-10-13 05:00:00,17.719,17.72,17.595,17.669,500000.0
2009-10-13 05:01:00,17.593,17.738,17.593,17.717,400000.0
2009-10-13 05:02:00,17.622,17.722,17.567,17.688,700000.0
2009-10-13 05:03:00,17.62,17.735,17.602,17.631,600000.0
2009-10-13 05:04:00,17.657,17.743,17.627,17.633,400000.0
2009-10-13 05:05:00,17.734,17.734,17.604,17.604,500000.0
2009-10-13 05:09:00,17.604,17.767,17.604,17.74,750000.0
2009-10-13 05:10:00,17.649,17.733,17.595,17.733,350000.0
2009-10-13 05:12:00,17.697,17.707,17.611,17.637,250000.0
2009-10-13 05:13:00,17.676,17.751,17.676,17.697,250000.0
2009-10-13 05:14:00,17.725,17.751,17.613,17.71,350000.0
2009-10-13 05:15:00,17.754,17.754,17.679,17.738,250000.0
2009-10-13 05:16:00,17.698,17.735,17.618,17.735,250000.0
2009-10-13 05:17:00,17.602,17.739,17.602,17.687,700000.0
2009-10-13 05:18:00,17.748,17.753,17.618,17.698,500000.0
2009-10-13 05:19:00,17.755,17.755,17.643,17.713,550000.0
2009-10-13 05:20:00,17.744,17.77,17.637,17.713,500000.0
2009-10-13 05:21:00,17.611,17.754,17.611,17.723,400000.0
2009-10-13 05:22:00,17.633,17.735,17.633,17.735,300000.0
2009-10-13 05:23:00,17.73,17.751,17.64,17.65,350000.0
2009-10-13 05:24:00,17.71,17.747,17.627,17.709,500000.0
2009-10-13 05:25:00,17.687,17.777,17.635,17.734,550000.0
2009-10-13 05:26:00,17.651,17.699,17.651,17.672,150000.0
2009-10-13 05:27:00,17.77,17.77,17.76,17.77,350000.0
2009-10-13 05:28:00,17.722,17.755,17.651,17.695,350000.0
2009-10-13 05:29:00,17.713,17.754,17.633,17.633,700000.0
2009-10-13 05:30:00,17.679,17.759,17.627,17.66,400000.0
2009-10-13 05:32:00,17.613,17.745,17.613,17.718,350000.0
2009-10-13 05:33:00,17.748,17.748,17.643,17.643,100000.0
2009-10-13 05:35:00,17.657,17.823,17.657,17.759,400000.0
2009-10-13 05:36:00,17.75,17.75,17.75,17.75,1200000.0
2009-10-13 05:38:00,17.73,17.73,17.73,17.73,1200000.0
2009-10-13 05:39:00,17.719,17.778,17.641,17.665,1200000.0
2009-10-13 05:40:00,17.696,17.749,17.614,17.7,750000.0
2009-10-13 05:42:00,17.732,17.732,17.593,17.709,350000.0
2009-10-13 05:43:00,17.641,17.739,17.625,17.739,350000.0
2009-10-13 05:45:00,17.646,17.736,17.611,17.736,350000.0
2009-10-13 05:47:00,17.741,17.741,17.584,17.698,400000.0
2009-10-13 05:48:00,17.74,17.74,17.74,17.74,350000.0
2009-10-13 05:50:00,17.657,17.716,17.613,17.716,350000.0
2009-10-13 05:51:00,17.75,17.75,17.74,17.74,350000.0
2009-10-13 05:52:00,17.75,17.75,17.75,17.75,350000.0
2009-10-13 05:53:00,17.655,17.758,17.655,17.73,350000.0
2009-10-13 05:54:00,17.75,17.75,17.74,17.75,800000.0
2009-10-13 05:59:00,17.727,17.729,17.601,17.725,800000.0
2009-10-13 06:00:00,17.734,17.734,17.642,17.648,450000.0
2009-10-13 06:01:00,17.681,17.709,17.62,17.642,400000.0
2009-10-13 06:02:00,17.669,17.777,17.645,17.714,550000.0
2009-10-13 06:03:00,17.704,17.734,17.652,17.73,400000.0
2009-10-13 06:04:00,17.669,17.746,17.622,17.709,350000.0
2009-10-13 06:05:00,17.642,17.751,17.642,17.743,350000.0
2009-10-13 06:06:00,17.631,17.72,17.611,17.707,450000.0
2009-10-13 06:07:00,17.605,17.727,17.568,17.69,450000.0
2009-10-13 06:08:00,17.728,17.745,17.649,17.654,300000.0
2009-10-13 06:09:00,17.641,17.81,17.641,17.745,700000.0
2009-10-13 06:10:00,17.653,17.743,17.613,17.613,450000.0
2009-10-13 06:11:00,17.726,17.782,17.661,17.661,400000.0
2009-10-13 06:12:00,17.737,17.737,17.61,17.61,350000.0
2009-10-13 06:13:00,17.738,17.738,17.618,17.629,350000.0
2009-10-13 06:14:00,17.739,17.763,17.674,17.729,350000.0
2009-10-13 06:15:00,17.751,17.751,17.636,17.731,350000.0
2009-10-13 06:16:00,17.757,17.757,17.629,17.629,250000.0
2009-10-13 06:17:00,17.763,17.778,17.689,17.716,350000.0
2009-10-13 06:18:00,17.72,17.736,17.649,17.675,450000.0
2009-10-13 06:19:00,17.782,17.782,17.676,17.756,750000.0
2009-10-13 06:20:00,17.705,17.718,17.624,17.668,350000.0
2009-10-13 06:21:00,17.716,17.716,17.654,17.654,350000.0
2009-10-13 06:22:00,17.754,17.757,17.627,17.757,350000.0
2009-10-13 06:24:00,17.671,17.671,17.671,17.671,50000.0
2009-10-13 06:25:00,17.673,17.745,17.615,17.667,600000.0
2009-10-13 06:26:00,17.695,17.756,17.628,17.658,400000.0
2009-10-13 06:27:00,17.683,17.751,17.668,17.668,400000.0
2009-10-13 06:28:00,17.703,17.725,17.638,17.65,500000.0
2009-10-13 06:29:00,17.672,17.792,17.659,17.753,600000.0
2009-10-13 06:30:00,17.727,17.768,17.618,17.678,500000.0
2009-10-13 06:31:00,17.765,17.765,17.631,17.687,450000.0
2009-10-13 06:32:00,17.724,17.783,17.64,17.657,550000.0
2009-10-13 06:33:00,17.662,17.772,17.662,17.706,450000.0
2009-10-13 06:34:00,17.747,17.776,17.67,17.774,500000.0
2009-10-13 06:35:00,17.703,17.8,17.703,17.716,450000.0
2009-10-13 06:36:00,17.735,17.775,17.675,17.675,400000.0
2009-10-13 06:37:00,17.672,17.777,17.672,17.751,400000.0
2009-10-13 06:38:00,17.748,17.772,17.642,17.71,300000.0
2009-10-13 06:39:00,17.66,17.78,17.644,17.78,850000.0
2009-10-13 06:40:00,17.72,17.752,17.617,17.617,400000.0
2009-10-13 06:41:00,17.681,17.747,17.655,17.678,400000.0
2009-10-13 06:42:00,17.777,17.777,17.663,17.663,100000.0
2009-10-13 06:43:00,17.745,17.798,17.689,17.689,500000.0
2009-10-13 06:44:00,17.696,17.769,17.696,17.768,350000.0
2009-10-13 06:45:00,17.74,17.763,17.64,17.718,400000.0
2009-10-13 06:46:00,17.774,17.774,17.651,17.748,400000.0
2009-10-13 06:47:00,17.713,17.773,17.713,17.769,300000.0
2009-10-13 06:48:00,17.743,17.754,17.599,17.741,450000.0
2009-10-13 06:49:00,17.755,17.783,17.652,17.748,650000.0
2009-10-13 06:50:00,17.633,17.769,17.633,17.769,100000.0
2009-10-13 06:52:00,17.736,17.74,17.603,17.619,450000.0
2009-10-13 06:53:00,17.712,17.779,17.712,17.779,350000.0
2009-10-13 06:54:00,17.727,17.758,17.64,17.758,300000.0
2009-10-13 06:55:00,17.767,17.767,17.657,17.657,250000.0
2009-10-13 06:56:00,17.661,17.792,17.661,17.772,600000.0
2009-10-13 06:57:00,17.74,17.772,17.676,17.747,350000.0
2009-10-13 06:58:00,17.659,17.761,17.659,17.675,500000.0
2009-10-13 06:59:00,17.677,17.756,17.637,17.729,500000.0
2009-10-13 07:00:00,17.76,17.792,17.66,17.738,400000.0
2009-10-13 07:01:00,17.724,17.778,17.724,17.75,350000.0
2009-10-13 07:03:00,17.743,17.785,17.671,17.751,450000.0
2009-10-13 07:04:00,17.773,17.773,17.636,17.663,350000.0
2009-10-13 07:05:00,17.774,17.774,17.639,17.747,450000.0
2009-10-13 07:06:00,17.784,17.784,17.784,17.784,50000.0
2009-10-13 07:10:00,17.696,17.764,17.623,17.764,350000.0
2009-10-13 07:11:00,17.711,17.752,17.656,17.71,350000.0
2009-10-13 07:12:00,17.753,17.753,17.686,17.719,250000.0
2009-10-13 07:13:00,17.761,17.761,17.624,17.635,350000.0
2009-10-13 07:14:00,17.772,17.772,17.651,17.772,550000.0
2009-10-13 07:15:00,17.763,17.784,17.68,17.784,150000.0
2009-10-13 07:16:00,17.759,17.773,17.641,17.641,500000.0
2009-10-13 07:17:00,17.655,17.776,17.638,17.748,350000.0
2009-10-13 07:18:00,17.708,17.791,17.679,17.679,500000.0
2009-10-13 07:19:00,17.65,17.752,17.619,17.731,550000.0
2009-10-13 07:20:00,17.711,17.769,17.711,17.753,350000.0
2009-10-13 07:21:00,17.789,17.789,17.658,17.777,500000.0
2009-10-13 07:22:00,17.67,17.747,17.646,17.718,400000.0
2009-10-13 07:23:00,17.677,17.792,17.677,17.697,350000.0
2009-10-13 07:24:00,17.775,17.775,17.645,17.768,450000.0
2009-10-13 07:25:00,17.781,17.835,17.684,17.684,550000.0
2009-10-13 07:26:00,17.694,17.799,17.69,17.789,250000.0
2009-10-13 07:27:00,17.786,17.786,17.651,17.672,400000.0
2009-10-13 07:28:00,17.64,17.737,17.64,17.737,350000.0
2009-10-13 07:29:00,17.732,17.786,17.618,17.683,550000.0
2009-10-13 07:30:00,17.754,17.819,17.654,17.769,350000.0
2009-10-13 07:31:00,17.659,17.789,17.653,17.764,350000.0
2009-10-13 07:32:00,17.77,17.778,17.665,17.733,350000.0
2009-10-13 07:33:00,17.696,17.767,17.69,17.767,400000.0
2009-10-13 07:34:00,17.643,17.756,17.643,17.66,350000.0
2009-10-13 07:35:00,17.745,17.774,17.656,17.774,300000.0
2009-10-13 07:36:00,17.717,17.742,17.641,17.742,350000.0
2009-10-13 07:37:00,17.78,17.78,17.77,17.77,150000.0
2009-10-13 07:38:00,17.712,17.712,17.636,17.672,150000.0
2009-10-13 07:39:00,17.717,17.755,17.605,17.731,400000.0
2009-10-13 07:40:00,17.661,17.739,17.606,17.681,550000.0
2009-10-13 07:41:00,17.738,17.764,17.627,17.732,350000.0
2009-10-13 07:42:00,17.731,17.761,17.634,17.634,500000.0
2009-10-13 07:43:00,17.718,17.801,17.649,17.695,550000.0
2009-10-13 07:44:00,17.766,17.766,17.638,17.683,350000.0
2009-10-13 07:45:00,17.772,17.772,17.654,17.75,500000.0
2009-10-13 07:50:00,17.74,17.74,17.629,17.738,400000.0
2009-10-13 07:51:00,17.684,17.788,17.65,17.665,450000.0
2009-10-13 07:54:00,17.714,17.824,17.662,17.726,550000.0
2009-10-13 07:55:00,17.775,17.799,17.679,17.687,400000.0
2009-10-13 07:59:00,17.746,17.746,17.627,17.743,400000.0
2009-10-13 08:00:00,17.651,17.777,17.651,17.719,350000.0
2009-10-13 08:01:00,17.757,17.769,17.65,17.742,500000.0
2009-10-13 08:02:00,17.747,17.747,17.59,17.737,500000.0
2009-10-13 08:03:00,17.603,17.785,17.603,17.684,500000.0
2009-10-13 08:05:00,17.687,17.806,17.687,17.763,400000.0
2009-10-13 08:07:00,17.764,17.812,17.684,17.684,350000.0
2009-10-13 08:08:00,17.681,17.761,17.62,17.748,400000.0
2009-10-13 08:09:00,17.669,17.785,17.664,17.741,550000.0
2009-10-13 08:10:00,17.739,17.766,17.65,17.686,350000.0
2009-10-13 08:11:00,17.69,17.75,17.63,17.63,550000.0
2009-10-13 08:12:00,17.737,17.782,17.678,17.678,350000.0
2009-10-13 08:13:00,17.745,17.783,17.69,17.69,350000.0
2009-10-13 08:14:00,17.746,17.762,17.666,17.666,500000.0
2009-10-13 08:15:00,17.692,17.805,17.692,17.773,400000.0
2009-10-13 08:16:00,17.792,17.792,17.636,17.738,400000.0
2009-10-13 08:17:00,17.716,17.811,17.667,17.774,550000.0
2009-10-13 08:18:00,17.731,17.813,17.674,17.683,350000.0
2009-10-13 08:19:00,17.778,17.791,17.672,17.69,550000.0
2009-10-13 08:20:00,17.7,17.826,17.687,17.687,400000.0
2009-10-13 08:21:00,17.772,17.794,17.679,17.762,400000.0
2009-10-13 08:22:00,17.75,17.787,17.652,17.694,350000.0
2009-10-13 08:23:00,17.712,17.805,17.664,17.748,350000.0
2009-10-13 08:24:00,17.769,17.769,17.624,17.732,550000.0
2009-10-13 08:25:00,17.662,17.743,17.643,17.743,400000.0
2009-10-13 08:26:00,17.693,17.699,17.649,17.699,250000.0
2009-10-13 08:27:00,17.654,17.831,17.654,17.757,400000.0
2009-10-13 08:28:00,17.77,17.77,17.641,17.718,450000.0
2009-10-13 08:29:00,17.746,17.781,17.634,17.77,350000.0
2009-10-13 08:30:00,17.684,17.805,17.684,17.783,500000.0
2009-10-13 08:31:00,17.76,17.776,17.704,17.724,350000.0
2009-10-13 08:32:00,17.65,17.758,17.65,17.71,350000.0
2009-10-13 08:33:00,17.693,17.792,17.654,17.702,450000.0
2009-10-13 08:34:00,17.651,17.796,17.651,17.728,550000.0
2009-10-13 08:35:00,17.762,17.814,17.68,17.683,550000.0
2009-10-13 08:36:00,17.707,17.768,17.648,17.648,400000.0
2009-10-13 08:37:00,17.737,17.766,17.618,17.749,400000.0
2009-10-13 08:38:00,17.692,17.76,17.638,17.638,400000.0
2009-10-13 08:39:00,17.752,17.773,17.655,17.655,400000.0
2009-10-13 08:40:00,17.762,17.762,17.613,17.717,350000.0
2009-10-13 08:41:00,17.686,17.739,17.635,17.721,450000.0
2009-10-13 08:42:00,17.734,17.76,17.631,17.727,350000.0
2009-10-13 08:43:00,17.656,17.749,17.656,17.721,350000.0
2009-10-13 08:44:00,17.727,17.744,17.636,17.675,400000.0
2009-10-13 08:45:00,17.655,17.816,17.634,17.652,550000.0
2009-10-13 08:46:00,17.743,17.743,17.738,17.738,100000.0
2009-10-13 08:47:00,17.767,17.767,17.687,17.733,350000.0
2009-10-13 08:48:00,17.73,17.775,17.677,17.745,350000.0
2009-10-13 08:49:00,17.681,17.743,17.629,17.629,350000.0
2009-10-13 08:50:00,17.664,17.74,17.637,17.74,350000.0
2009-10-13 08:51:00,17.725,17.787,17.66,17.703,500000.0
2009-10-13 08:52:00,17.728,17.784,17.688,17.784,550000.0
2009-10-13 08:56:00,17.663,17.737,17.644,17.715,400000.0
2009-10-13 08:57:00,17.743,17.746,17.643,17.746,500000.0
2009-10-13 08:58:00,17.657,17.726,17.625,17.726,550000.0
2009-10-13 08:59:00,17.671,17.765,17.587,17.765,450000.0
2009-10-13 09:00:00,17.651,17.77,17.647,17.694,1500000.0
2009-10-13 09:01:00,17.732,17.749,17.667,17.723,1250000.0
2009-10-13 09:02:00,17.668,17.751,17.638,17.653,400000.0
2009-10-13 09:03:00,17.705,17.773,17.633,17.732,1300000.0
2009-10-13 09:04:00,17.702,17.735,17.647,17.647,450000.0
2009-10-13 09:05:00,17.717,17.751,17.672,17.706,1800000.0
2009-10-13 09:06:00,17.722,17.722,17.651,17.691,1250000.0
2009-10-13 09:07:00,17.701,17.721,17.59,17.714,500000.0
2009-10-13 09:08:00,17.596,17.723,17.588,17.623,400000.0
2009-10-13 09:09:00,17.688,17.738,17.658,17.672,500000.0
2009-10-13 09:10:00,17.688,17.739,17.595,17.664,450000.0
2009-10-13 09:11:00,17.706,17.744,17.659,17.709,1900000.0
2009-10-13 09:12:00,17.738,17.738,17.604,17.676,550000.0
2009-10-13 09:13:00,17.665,17.709,17.588,17.691,1450000.0
2009-10-13 09:14:00,17.682,17.701,17.589,17.645,350000.0
2009-10-13 09:15:00,17.683,17.702,17.586,17.646,400000.0
2009-10-13 09:16:00,17.69,17.714,17.575,17.668,1500000.0
2009-10-13 09:17:00,17.636,17.656,17.59,17.653,1500000.0
2009-10-13 09:18:00,17.636,17.73,17.633,17.636,1650000.0
2009-10-13 09:19:00,17.647,17.741,17.633,17.67,1800000.0
2009-10-13 09:20:00,17.653,17.703,17.62,17.679,350000.0
2009-10-13 09:21:00,17.683,17.692,17.609,17.61,350000.0
2009-10-13 09:22:00,17.646,17.738,17.591,17.615,500000.0
2009-10-13 09:23:00,17.727,17.794,17.63,17.713,350000.0
2009-10-13 09:24:00,17.631,17.698,17.581,17.642,1500000.0
2009-10-13 09:25:00,17.654,17.749,17.628,17.697,400000.0
2009-10-13 09:26:00,17.637,17.702,17.606,17.67,400000.0
2009-10-13 09:27:00,17.675,17.722,17.595,17.694,400000.0
2009-10-13 09:28:00,17.625,17.744,17.614,17.645,1550000.0
2009-10-13 09:29:00,17.626,17.719,17.595,17.599,1400000.0
2009-10-13 09:30:00,17.601,17.73,17.601,17.653,450000.0
2009-10-13 09:31:00,17.613,17.705,17.567,17.591,450000.0
2009-10-13 09:32:00,17.597,17.606,17.568,17.603,350000.0
2009-10-13 09:33:00,17.642,17.67,17.583,17.634,400000.0
2009-10-13 09:34:00,17.585,17.75,17.561,17.602,1950000.0
2009-10-13 09:35:00,17.591,17.69,17.555,17.69,1450000.0
2009-10-13 09:36:00,17.601,17.71,17.6,17.603,1600000.0
2009-10-13 09:37:00,17.601,17.746,17.588,17.621,1550000.0
2009-10-13 09:38:00,17.638,17.756,17.625,17.708,350000.0
2009-10-13 09:39:00,17.644,17.707,17.594,17.594,550000.0
2009-10-13 09:40:00,17.579,17.697,17.576,17.659,400000.0
2009-10-13 09:41:00,17.569,17.674,17.562,17.636,550000.0
2009-10-13 09:42:00,17.684,17.688,17.59,17.683,350000.0
2009-10-13 09:43:00,17.575,17.661,17.575,17.648,400000.0
2009-10-13 09:44:00,17.618,17.678,17.582,17.617,2000000.0
2009-10-13 09:45:00,17.712,17.712,17.621,17.627,450000.0
2009-10-13 09:46:00,17.691,17.716,17.609,17.716,400000.0
2009-10-13 09:47:00,17.609,17.669,17.595,17.669,400000.0
2009-10-13 09:48:00,17.689,17.746,17.619,17.619,1500000.0
2009-10-13 09:49:00,17.697,17.734,17.598,17.64,400000.0
2009-10-13 09:50:00,17.607,17.74,17.6,17.707,800000.0
2009-10-13 09:51:00,17.729,17.741,17.617,17.617,400000.0
2009-10-13 09:52:00,17.692,17.727,17.583,17.692,400000.0
2009-10-13 09:53:00,17.658,17.723,17.585,17.687,450000.0
2009-10-13 09:54:00,17.71,17.72,17.57,17.693,750000.0
2009-10-13 09:55:00,17.726,17.726,17.593,17.687,450000.0
2009-10-13 09:56:00,17.674,17.719,17.578,17.693,550000.0
2009-10-13 09:57:00,17.692,17.692,17.643,17.692,350000.0
2009-10-13 09:59:00,17.623,17.717,17.614,17.629,450000.0
2009-10-13 10:00:00,17.647,17.726,17.644,17.711,600000.0
2009-10-13 10:01:00,17.651,17.758,17.62,17.711,400000.0
2009-10-13 10:02:00,17.698,17.73,17.587,17.73,400000.0
2009-10-13 10:03:00,17.692,17.758,17.636,17.66,500000.0
2009-10-13 10:04:00,17.654,17.751,17.61,17.751,550000.0
2009-10-13 10:05:00,17.708,17.748,17.654,17.673,350000.0
2009-10-13 10:06:00,17.758,17.765,17.653,17.687,550000.0
2009-10-13 10:07:00,17.725,17.771,17.64,17.74,450000.0
2009-10-13 10:08:00,17.772,17.791,17.643,17.7,550000.0
2009-10-13 10:09:00,17.684,17.757,17.678,17.739,500000.0
2009-10-13 10:10:00,17.728,17.775,17.631,17.631,650000.0
2009-10-13 10:11:00,17.775,17.799,17.678,17.702,450000.0
2009-10-13 10:12:00,17.649,17.789,17.648,17.788,400000.0
2009-10-13 10:13:00,17.659,17.742,17.637,17.691,350000.0
2009-10-13 10:14:00,17.686,17.759,17.622,17.671,550000.0
2009-10-13 10:15:00,17.66,17.828,17.66,17.753,650000.0
2009-10-13 10:16:00,17.651,17.767,17.65,17.767,450000.0
2009-10-13 10:17:00,17.648,17.756,17.648,17.702,400000.0
2009-10-13 10:18:00,17.765,17.789,17.679,17.789,750000.0
2009-10-13 10:19:00,17.739,17.774,17.661,17.72,550000.0
2009-10-13 10:20:00,17.74,17.776,17.609,17.738,600000.0
2009-10-13 10:21:00,17.636,17.757,17.633,17.727,500000.0
2009-10-13 10:22:00,17.702,17.776,17.665,17.724,350000.0
2009-10-13 10:23:00,17.759,17.777,17.675,17.684,350000.0
2009-10-13 10:24:00,17.717,17.795,17.664,17.791,500000.0
2009-10-13 10:25:00,17.722,17.829,17.697,17.748,400000.0
2009-10-13 10:26:00,17.805,17.837,17.79,17.796,400000.0
2009-10-13 10:27:00,17.762,17.785,17.657,17.785,500000.0
2009-10-13 10:28:00,17.841,17.893,17.745,17.816,600000.0
2009-10-13 10:29:00,17.819,17.845,17.705,17.769,450000.0
2009-10-13 10:30:00,17.886,17.886,17.771,17.783,400000.0
2009-10-13 10:31:00,17.856,17.891,17.745,17.745,350000.0
2009-10-13 10:32:00,17.846,17.886,17.773,17.879,650000.0
2009-10-13 10:33:00,17.801,17.839,17.733,17.735,450000.0
2009-10-13 10:34:00,17.827,17.88,17.749,17.88,450000.0
2009-10-13 10:35:00,17.841,17.894,17.761,17.769,550000.0
2009-10-13 10:36:00,17.758,17.87,17.758,17.82,400000.0
2009-10-13 10:37:00,17.742,17.855,17.727,17.757,450000.0
2009-10-13 10:38:00,17.767,17.869,17.707,17.855,350000.0
2009-10-13 10:39:00,17.737,17.855,17.714,17.845,350000.0
2009-10-13 10:40:00,17.752,17.899,17.716,17.799,550000.0
2009-10-13 10:41:00,17.777,17.845,17.77,17.816,550000.0
2009-10-13 10:42:00,17.763,17.839,17.714,17.774,400000.0
2009-10-13 10:43:00,17.764,17.804,17.699,17.794,500000.0
2009-10-13 10:44:00,17.878,17.879,17.775,17.775,350000.0
2009-10-13 10:45:00,17.758,17.882,17.758,17.783,350000.0
2009-10-13 10:46:00,17.763,17.904,17.742,17.742,600000.0
2009-10-13 10:47:00,17.827,17.854,17.754,17.764,400000.0
2009-10-13 10:48:00,17.734,17.882,17.734,17.829,400000.0
2009-10-13 10:49:00,17.845,17.864,17.779,17.859,400000.0
2009-10-13 10:50:00,17.867,17.915,17.774,17.885,450000.0
2009-10-13 10:51:00,17.794,17.888,17.766,17.882,350000.0
2009-10-13 10:52:00,17.769,17.855,17.733,17.796,550000.0
2009-10-13 10:53:00,17.863,17.902,17.781,17.854,400000.0
2009-10-13 10:54:00,17.805,17.896,17.773,17.805,600000.0
2009-10-13 10:55:00,17.778,17.915,17.778,17.915,400000.0
2009-10-13 10:56:00,17.892,17.901,17.777,17.901,400000.0
2009-10-13 10:57:00,17.848,17.904,17.8,17.8,400000.0
2009-10-13 10:58:00,17.882,17.888,17.77,17.888,400000.0
2009-10-13 10:59:00,17.88,17.903,17.764,17.808,350000.0
2009-10-13 11:00:00,17.81,17.896,17.763,17.763,400000.0
2009-10-13 11:01:00,17.726,17.864,17.689,17.732,450000.0
2009-10-13 11:02:00,17.84,17.895,17.752,17.839,850000.0
2009-10-13 11:03:00,17.772,17.885,17.754,17.771,400000.0
2009-10-13 11:04:00,17.85,17.872,17.73,17.73,350000.0
2009-10-13 11:05:00,17.815,17.855,17.72,17.819,400000.0
2009-10-13 11:06:00,17.754,17.866,17.731,17.731,450000.0
2009-10-13 11:07:00,17.862,17.895,17.759,17.759,350000.0
2009-10-13 11:09:00,17.85,17.907,17.793,17.793,350000.0
2009-10-13 11:10:00,17.753,17.842,17.753,17.815,450000.0
2009-10-13 11:11:00,17.83,17.854,17.721,17.8,450000.0
2009-10-13 11:12:00,17.75,17.859,17.711,17.748,600000.0
2009-10-13 11:13:00,17.868,17.887,17.809,17.81,500000.0
2009-10-13 11:14:00,17.859,17.867,17.747,17.767,350000.0
2009-10-13 11:15:00,17.805,17.846,17.748,17.811,400000.0
2009-10-13 11:16:00,17.837,17.887,17.736,17.736,400000.0
2009-10-13 11:17:00,17.831,17.902,17.75,17.872,700000.0
2009-10-13 11:18:00,17.843,17.866,17.731,17.771,400000.0
2009-10-13 11:19:00,17.805,17.871,17.761,17.778,450000.0
2009-10-13 11:20:00,17.863,17.863,17.751,17.858,500000.0
2009-10-13 11:21:00,17.823,17.841,17.697,17.697,450000.0
2009-10-13 11:22:00,17.79,17.855,17.774,17.83,500000.0
2009-10-13 11:23:00,17.844,17.859,17.738,17.738,400000.0
2009-10-13 11:24:00,17.761,17.81,17.738,17.77,400000.0
2009-10-13 11:25:00,17.844,17.901,17.776,17.809,350000.0
2009-10-13 11:26:00,17.858,17.875,17.785,17.873,450000.0
2009-10-13 11:27:00,17.881,17.891,17.762,17.858,450000.0
2009-10-13 11:28:00,17.878,17.882,17.727,17.727,350000.0
2009-10-13 11:29:00,17.79,17.885,17.766,17.885,600000.0
2009-10-13 11:30:00,17.866,17.866,17.74,17.775,400000.0
2009-10-13 11:31:00,17.829,17.859,17.75,17.84,550000.0
2009-10-13 11:32:00,17.898,17.937,17.784,17.834,650000.0
2009-10-13 11:33:00,17.901,17.902,17.817,17.834,400000.0
2009-10-13 11:34:00,17.831,17.834,17.733,17.767,350000.0
2009-10-13 11:35:00,17.832,17.832,17.74,17.802,400000.0
2009-10-13 11:36:00,17.868,17.897,17.756,17.836,500000.0
2009-10-13 11:37:00,17.794,17.85,17.745,17.816,450000.0
2009-10-13 11:38:00,17.882,17.882,17.755,17.782,400000.0
2009-10-13 11:39:00,17.869,17.869,17.731,17.846,550000.0
2009-10-13 11:40:00,17.87,17.87,17.765,17.765,500000.0
2009-10-13 11:41:00,17.856,17.869,17.748,17.858,400000.0
2009-10-13 11:42:00,17.841,17.841,17.729,17.729,350000.0
2009-10-13 11:43:00,17.83,17.861,17.734,17.78,550000.0
2009-10-13 11:44:00,17.836,17.836,17.709,17.796,400000.0
2009-10-13 11:45:00,17.734,17.866,17.734,17.763,400000.0
2009-10-13 11:46:00,17.764,17.847,17.722,17.818,450000.0
2009-10-13 11:47:00,17.747,17.836,17.702,17.786,600000.0
2009-10-13 11:48:00,17.807,17.824,17.693,17.736,450000.0
2009-10-13 11:49:00,17.747,17.841,17.727,17.836,350000.0
2009-10-13 11:50:00,17.848,17.848,17.721,17.732,350000.0
2009-10-13 11:51:00,17.796,17.873,17.722,17.722,450000.0
2009-10-13 11:52:00,17.756,17.88,17.737,17.76,350000.0
2009-10-13 11:53:00,17.761,17.798,17.732,17.732,500000.0
2009-10-13 11:54:00,17.725,17.868,17.725,17.82,650000.0
2009-10-13 11:55:00,17.844,17.844,17.726,17.736,500000.0
2009-10-13 11:56:00,17.862,17.862,17.738,17.861,550000.0
2009-10-13 11:57:00,17.848,17.848,17.729,17.811,450000.0
2009-10-13 11:58:00,17.847,17.89,17.779,17.826,450000.0
2009-10-13 11:59:00,17.838,17.838,17.708,17.708,550000.0
2009-10-13 12:00:00,17.782,17.852,17.731,17.846,450000.0
2009-10-13 12:01:00,17.848,17.861,17.729,17.756,350000.0
2009-10-13 12:02:00,17.796,17.902,17.737,17.737,350000.0
2009-10-13 12:03:00,17.713,17.851,17.713,17.845,450000.0
2009-10-13 12:04:00,17.754,17.848,17.726,17.796,350000.0
2009-10-13 12:05:00,17.854,17.857,17.731,17.815,450000.0
2009-10-13 12:06:00,17.774,17.857,17.725,17.855,400000.0
2009-10-13 12:07:00,17.748,17.883,17.729,17.734,350000.0
2009-10-13 12:08:00,17.843,17.851,17.745,17.746,500000.0
2009-10-13 12:09:00,17.799,17.891,17.76,17.799,550000.0
2009-10-13 12:10:00,17.879,17.882,17.814,17.868,350000.0
2009-10-13 12:11:00,17.801,17.855,17.766,17.769,350000.0
2009-10-13 12:12:00,17.762,17.894,17.744,17.88,550000.0
2009-10-13 12:13:00,17.888,17.915,17.806,17.91,350000.0
2009-10-13 12:14:00,17.858,17.927,17.773,17.773,400000.0
2009-10-13 12:15:00,17.885,17.916,17.792,17.885,550000.0
2009-10-13 12:16:00,17.846,17.941,17.809,17.9,350000.0
2009-10-13 12:17:00,17.835,17.93,17.803,17.883,400000.0
2009-10-13 12:18:00,17.918,17.918,17.765,17.765,500000.0
2009-10-13 12:19:00,17.854,17.906,17.787,17.787,550000.0
2009-10-13 12:20:00,17.849,17.914,17.818,17.818,350000.0
2009-10-13 12:21:00,17.79,17.897,17.759,17.849,400000.0
2009-10-13 12:22:00,17.789,17.927,17.789,17.927,400000.0
2009-10-13 12:23:00,17.905,17.905,17.774,17.826,550000.0
2009-10-13 12:24:00,17.826,17.909,17.734,17.865,500000.0
2009-10-13 12:25:00,17.912,17.931,17.837,17.837,450000.0
2009-10-13 12:26:00,17.89,17.91,17.83,17.847,350000.0
2009-10-13 12:27:00,17.918,17.918,17.803,17.862,350000.0
2009-10-13 12:28:00,17.777,17.845,17.766,17.784,350000.0
2009-10-13 12:29:00,17.863,17.941,17.819,17.852,400000.0
2009-10-13 12:30:00,17.833,17.931,17.819,17.931,400000.0
2009-10-13 12:31:00,17.896,17.901,17.85,17.899,350000.0
2009-10-13 12:32:00,17.819,17.955,17.819,17.921,450000.0
2009-10-13 12:33:00,17.816,17.949,17.816,17.949,450000.0
2009-10-13 12:34:00,17.965,17.968,17.845,17.956,500000.0
2009-10-13 12:35:00,17.856,17.94,17.829,17.872,600000.0
2009-10-13 12:36:00,17.884,17.927,17.838,17.857,450000.0
2009-10-13 12:37:00,17.912,17.968,17.84,17.968,400000.0
2009-10-13 12:38:00,17.978,17.979,17.832,17.915,750000.0
2009-10-13 12:39:00,17.861,17.97,17.861,17.951,650000.0
2009-10-13 12:40:00,17.839,17.99,17.839,17.879,450000.0
2009-10-13 12:41:00,17.976,17.987,17.859,17.928,550000.0
2009-10-13 12:42:00,17.982,17.982,17.826,17.926,500000.0
2009-10-13 12:43:00,17.976,17.976,17.82,17.82,350000.0
2009-10-13 12:44:00,17.883,17.951,17.813,17.951,400000.0
2009-10-13 12:45:00,17.834,17.968,17.834,17.854,400000.0
2009-10-13 12:46:00,17.822,17.939,17.822,17.875,400000.0
2009-10-13 12:47:00,17.9,17.958,17.876,17.958,350000.0
2009-10-13 12:48:00,17.859,17.973,17.845,17.973,400000.0
2009-10-13 12:49:00,17.997,17.997,17.855,17.887,550000.0
2009-10-13 12:50:00,17.981,17.981,17.849,17.884,350000.0
2009-10-13 12:51:00,17.935,17.98,17.852,17.87,400000.0
2009-10-13 12:52:00,17.948,17.984,17.858,17.866,350000.0
2009-10-13 12:53:00,17.855,17.971,17.85,17.971,400000.0
2009-10-13 12:54:00,17.908,18.001,17.877,17.962,400000.0
2009-10-13 12:55:00,17.927,17.973,17.821,17.902,400000.0
2009-10-13 12:56:00,17.959,17.959,17.834,17.947,450000.0
2009-10-13 12:57:00,17.891,17.923,17.82,17.889,400000.0
2009-10-13 12:58:00,17.844,17.971,17.835,17.971,400000.0
2009-10-13 12:59:00,17.877,17.96,17.83,17.921,350000.0
2009-10-13 13:00:00,17.978,17.978,17.858,17.918,550000.0
2009-10-13 13:01:00,17.898,18.013,17.869,17.955,550000.0
2009-10-13 13:02:00,17.869,17.978,17.834,17.908,450000.0
2009-10-13 13:03:00,17.97,17.97,17.83,17.941,350000.0
2009-10-13 13:04:00,17.942,17.957,17.838,17.894,450000.0
2009-10-13 13:05:00,17.898,17.975,17.833,17.949,400000.0
2009-10-13 13:06:00,17.942,17.955,17.861,17.861,500000.0
2009-10-13 13:07:00,17.923,17.94,17.818,17.926,400000.0
2009-10-13 13:08:00,17.929,17.992,17.882,17.941,350000.0
2009-10-13 13:09:00,17.839,17.959,17.817,17.834,550000.0
2009-10-13 13:10:00,17.832,17.968,17.812,17.954,500000.0
2009-10-13 13:11:00,17.942,17.97,17.883,17.952,400000.0
2009-10-13 13:12:00,17.929,17.955,17.826,17.93,350000.0
2009-10-13 13:13:00,17.991,18.004,17.861,18.004,400000.0
2009-10-13 13:14:00,17.88,17.993,17.846,17.965,400000.0
2009-10-13 13:15:00,17.943,17.954,17.873,17.877,450000.0
2009-10-13 13:16:00,17.978,17.988,17.858,17.931,500000.0
2009-10-13 13:17:00,17.98,17.98,17.843,17.886,450000.0
2009-10-13 13:18:00,17.938,17.938,17.847,17.892,350000.0
2009-10-13 13:19:00,17.878,18.007,17.878,17.885,700000.0
2009-10-13 13:20:00,17.858,17.993,17.824,17.881,800000.0
2009-10-13 13:21:00,17.894,17.939,17.837,17.903,400000.0
2009-10-13 13:22:00,17.801,17.995,17.801,17.871,550000.0
2009-10-13 13:23:00,17.944,17.953,17.836,17.861,450000.0
2009-10-13 13:24:00,17.903,17.916,17.814,17.916,350000.0
2009-10-13 13:25:00,17.811,17.969,17.811,17.933,450000.0
2009-10-13 13:26:00,17.869,17.941,17.841,17.842,350000.0
2009-10-13 13:27:00,17.844,17.98,17.844,17.857,500000.0
2009-10-13 13:28:00,17.931,17.981,17.838,17.886,350000.0
2009-10-13 13:29:00,17.914,17.988,17.855,17.917,650000.0
2009-10-13 13:30:00,17.928,17.928,17.851,17.896,450000.0
2009-10-13 13:31:00,17.929,17.931,17.839,17.897,400000.0
2009-10-13 13:32:00,17.886,17.886,17.761,17.761,450000.0
2009-10-13 13:33:00,17.855,17.921,17.797,17.854,350000.0
2009-10-13 13:34:00,17.785,17.948,17.785,17.935,700000.0
2009-10-13 13:35:00,17.898,17.958,17.817,17.835,550000.0
2009-10-13 13:36:00,17.829,17.951,17.817,17.887,650000.0
2009-10-13 13:37:00,17.9,17.904,17.802,17.894,350000.0
2009-10-13 13:38:00,17.887,17.922,17.788,17.894,400000.0
2009-10-13 13:39:00,17.814,17.934,17.814,17.848,600000.0
2009-10-13 13:40:00,17.828,17.901,17.824,17.901,400000.0
2009-10-13 13:41:00,17.757,17.915,17.757,17.879,400000.0
2009-10-13 13:42:00,17.822,17.897,17.796,17.803,350000.0
2009-10-13 13:43:00,17.909,17.909,17.775,17.818,750000.0
2009-10-13 13:44:00,17.867,17.939,17.817,17.884,450000.0
2009-10-13 13:45:00,17.845,17.919,17.784,17.892,350000.0
2009-10-13 13:46:00,17.902,17.906,17.804,17.84,400000.0
2009-10-13 13:47:00,17.817,17.931,17.807,17.833,550000.0
2009-10-13 13:48:00,17.918,17.918,17.786,17.806,650000.0
2009-10-13 13:49:00,17.888,17.9,17.813,17.814,350000.0
2009-10-13 13:50:00,17.844,17.93,17.802,17.802,550000.0
2009-10-13 13:51:00,17.845,17.973,17.845,17.947,350000.0
2009-10-13 13:52:00,17.959,17.97,17.837,17.933,350000.0
2009-10-13 13:53:00,17.853,17.96,17.848,17.859,500000.0
2009-10-13 13:54:00,17.861,17.935,17.819,17.906,400000.0
2009-10-13 13:55:00,17.917,17.93,17.811,17.93,350000.0
2009-10-13 13:56:00,17.827,17.9,17.802,17.893,500000.0
2009-10-13 13:57:00,17.915,17.915,17.763,17.85,400000.0
2009-10-13 13:58:00,17.898,17.899,17.761,17.761,750000.0
2009-10-13 13:59:00,17.908,17.915,17.789,17.851,350000.0
2009-10-13 14:00:00,17.825,17.938,17.776,17.881,600000.0
2009-10-13 14:01:00,17.913,17.913,17.813,17.884,400000.0
2009-10-13 14:02:00,17.89,17.89,17.767,17.873,350000.0
2009-10-13 14:03:00,17.82,17.888,17.808,17.881,350000.0
2009-10-13 14:04:00,17.769,17.903,17.754,17.903,400000.0
2009-10-13 14:05:00,17.856,17.943,17.856,17.938,400000.0
2009-10-13 14:06:00,17.955,17.955,17.841,17.856,450000.0
2009-10-13 14:07:00,17.91,17.941,17.816,17.941,350000.0
2009-10-13 14:08:00,17.863,17.953,17.817,17.922,400000.0
2009-10-13 14:09:00,17.946,17.974,17.863,17.901,400000.0
2009-10-13 14:10:00,17.919,17.99,17.839,17.947,400000.0
2009-10-13 14:11:00,17.875,17.99,17.852,17.863,450000.0
2009-10-13 14:12:00,17.99,17.99,17.855,17.936,350000.0
2009-10-13 14:13:00,17.896,17.973,17.836,17.935,450000.0
2009-10-13 14:14:00,17.857,17.972,17.852,17.926,550000.0
2009-10-13 14:15:00,17.898,17.962,17.772,17.91,750000.0
2009-10-13 14:16:00,17.91,17.917,17.826,17.857,400000.0
2009-10-13 14:17:00,17.863,17.944,17.828,17.888,400000.0
2009-10-13 14:18:00,17.828,17.869,17.776,17.828,400000.0
2009-10-13 14:19:00,17.889,17.891,17.71,17.891,700000.0
2009-10-13 14:20:00,17.868,17.89,17.753,17.853,500000.0
2009-10-13 14:21:00,17.894,17.894,17.768,17.808,400000.0
2009-10-13 14:22:00,17.872,17.872,17.769,17.851,400000.0
2009-10-13 14:23:00,17.864,17.924,17.792,17.834,450000.0
2009-10-13 14:24:00,17.866,17.906,17.783,17.862,400000.0
2009-10-13 14:25:00,17.809,17.887,17.804,17.87,450000.0
2009-10-13 14:26:00,17.77,17.892,17.77,17.872,500000.0
2009-10-13 14:27:00,17.876,17.881,17.774,17.818,400000.0
2009-10-13 14:28:00,17.891,17.891,17.767,17.802,450000.0
2009-10-13 14:29:00,17.786,17.868,17.775,17.849,550000.0
2009-10-13 14:30:00,17.797,17.919,17.785,17.851,550000.0
2009-10-13 14:31:00,17.881,17.894,17.752,17.829,400000.0
2009-10-13 14:32:00,17.864,17.896,17.801,17.872,350000.0
2009-10-13 14:33:00,17.813,17.877,17.723,17.814,650000.0
2009-10-13 14:34:00,17.907,17.908,17.825,17.893,350000.0
2009-10-13 14:35:00,17.896,17.92,17.784,17.92,350000.0
2009-10-13 14:36:00,17.927,17.927,17.809,17.882,400000.0
2009-10-13 14:37:00,17.778,17.901,17.76,17.901,450000.0
2009-10-13 14:38:00,17.932,17.946,17.819,17.848,500000.0
2009-10-13 14:39:00,17.853,17.887,17.795,17.887,500000.0
2009-10-13 14:40:00,17.804,17.911,17.751,17.872,550000.0
2009-10-13 14:41:00,17.93,17.93,17.781,17.863,450000.0
2009-10-13 14:42:00,17.884,17.889,17.792,17.822,500000.0
2009-10-13 14:43:00,17.92,17.922,17.885,17.915,450000.0
2009-10-13 14:44:00,17.845,17.9,17.753,17.818,350000.0
2009-10-13 14:45:00,17.866,17.885,17.788,17.843,400000.0
2009-10-13 14:46:00,17.908,17.908,17.774,17.827,450000.0
2009-10-13 14:47:00,17.906,17.971,17.825,17.923,550000.0
2009-10-13 14:48:00,17.862,17.887,17.798,17.798,400000.0
2009-10-13 14:49:00,17.878,17.894,17.816,17.832,400000.0
2009-10-13 14:50:00,17.806,17.877,17.772,17.775,500000.0
2009-10-13 14:51:00,17.913,17.913,17.809,17.809,350000.0
2009-10-13 14:52:00,17.818,17.864,17.762,17.766,500000.0
2009-10-13 14:53:00,17.822,17.846,17.718,17.846,450000.0
2009-10-13 14:54:00,17.85,17.87,17.716,17.716,550000.0
2009-10-13 14:55:00,17.801,17.828,17.717,17.774,450000.0
2009-10-13 14:56:00,17.803,17.852,17.71,17.784,600000.0
2009-10-13 14:57:00,17.696,17.784,17.664,17.665,400000.0
2009-10-13 14:58:00,17.684,17.76,17.627,17.754,450000.0
2009-10-13 14:59:00,17.8,17.838,17.713,17.767,350000.0
2009-10-13 15:00:00,17.678,17.78,17.652,17.763,350000.0
2009-10-13 15:01:00,17.675,17.768,17.669,17.684,450000.0
2009-10-13 15:02:00,17.696,17.7,17.591,17.7,350000.0
2009-10-13 15:03:00,17.73,17.734,17.644,17.734,350000.0
2009-10-13 15:04:00,17.641,17.718,17.597,17.606,500000.0
2009-10-13 15:05:00,17.662,17.706,17.608,17.706,550000.0
2009-10-13 15:06:00,17.659,17.714,17.601,17.665,400000.0
2009-10-13 15:07:00,17.634,17.725,17.627,17.725,500000.0
2009-10-13 15:08:00,17.719,17.766,17.645,17.645,350000.0
2009-10-13 15:09:00,17.645,17.753,17.63,17.676,450000.0
2009-10-13 15:10:00,17.687,17.785,17.611,17.78,400000.0
2009-10-13 15:11:00,17.769,17.773,17.651,17.763,450000.0
2009-10-13 15:12:00,17.728,17.728,17.588,17.628,500000.0
2009-10-13 15:13:00,17.629,17.688,17.615,17.615,400000.0
2009-10-13 15:14:00,17.669,17.75,17.58,17.706,400000.0
2009-10-13 15:15:00,17.636,17.76,17.626,17.653,500000.0
2009-10-13 15:16:00,17.719,17.747,17.642,17.7,450000.0
2009-10-13 15:17:00,17.715,17.75,17.663,17.674,550000.0
2009-10-13 15:18:00,17.721,17.783,17.644,17.783,400000.0
2009-10-13 15:19:00,17.705,17.785,17.65,17.785,350000.0
2009-10-13 15:20:00,17.647,17.772,17.638,17.638,550000.0
2009-10-13 15:21:00,17.765,17.784,17.691,17.691,400000.0
2009-10-13 15:22:00,17.767,17.767,17.704,17.754,400000.0
2009-10-13 15:23:00,17.742,17.742,17.633,17.688,350000.0
2009-10-13 15:24:00,17.69,17.789,17.605,17.721,500000.0
2009-10-13 15:25:00,17.624,17.747,17.624,17.719,350000.0
2009-10-13 15:26:00,17.616,17.695,17.586,17.67,350000.0
2009-10-13 15:27:00,17.699,17.737,17.605,17.62,400000.0
2009-10-13 15:28:00,17.633,17.725,17.633,17.711,400000.0
2009-10-13 15:29:00,17.645,17.719,17.552,17.61,500000.0
2009-10-13 15:30:00,17.653,17.677,17.522,17.522,350000.0
2009-10-13 15:31:00,17.513,17.633,17.513,17.535,550000.0
2009-10-13 15:32:00,17.647,17.655,17.543,17.623,350000.0
2009-10-13 15:33:00,17.576,17.652,17.535,17.652,400000.0
2009-10-13 15:34:00,17.57,17.686,17.57,17.681,350000.0
2009-10-13 15:35:00,17.65,17.663,17.543,17.648,600000.0
2009-10-13 15:36:00,17.624,17.743,17.624,17.641,650000.0
2009-10-13 15:37:00,17.555,17.7,17.555,17.642,550000.0
2009-10-13 15:38:00,17.712,17.749,17.616,17.731,600000.0
2009-10-13 15:39:00,17.683,17.706,17.584,17.589,550000.0
2009-10-13 15:40:00,17.62,17.705,17.56,17.681,500000.0
2009-10-13 15:41:00,17.603,17.716,17.599,17.599,500000.0
2009-10-13 15:42:00,17.67,17.711,17.576,17.584,400000.0
2009-10-13 15:43:00,17.561,17.651,17.561,17.566,500000.0
2009-10-13 15:44:00,17.58,17.651,17.58,17.583,400000.0
2009-10-13 15:45:00,17.669,17.669,17.536,17.586,350000.0
2009-10-13 15:46:00,17.615,17.649,17.503,17.645,400000.0
2009-10-13 15:47:00,17.53,17.65,17.519,17.519,350000.0
2009-10-13 15:48:00,17.567,17.673,17.54,17.564,550000.0
2009-10-13 15:49:00,17.6,17.646,17.556,17.634,400000.0
2009-10-13 15:50:00,17.641,17.679,17.579,17.579,500000.0
2009-10-13 15:51:00,17.664,17.664,17.579,17.62,550000.0
2009-10-13 15:52:00,17.688,17.711,17.557,17.621,450000.0
2009-10-13 15:53:00,17.678,17.699,17.547,17.662,500000.0
2009-10-13 15:54:00,17.577,17.7,17.577,17.664,350000.0
2009-10-13 15:55:00,17.554,17.589,17.489,17.532,400000.0
2009-10-13 15:56:00,17.553,17.673,17.541,17.591,500000.0
2009-10-13 15:57:00,17.568,17.68,17.541,17.631,500000.0
2009-10-13 15:58:00,17.504,17.614,17.473,17.569,750000.0
2009-10-13 15:59:00,17.649,17.649,17.559,17.649,550000.0
2009-10-13 16:00:00,17.528,17.633,17.5,17.5,350000.0
2009-10-13 16:01:00,17.613,17.627,17.477,17.499,350000.0
2009-10-13 16:02:00,17.502,17.617,17.468,17.525,550000.0
2009-10-13 16:03:00,17.562,17.588,17.419,17.451,450000.0
2009-10-13 16:04:00,17.559,17.559,17.454,17.507,350000.0
2009-10-13 16:05:00,17.462,17.569,17.414,17.569,400000.0
2009-10-13 16:06:00,17.575,17.575,17.417,17.543,500000.0
2009-10-13 16:07:00,17.56,17.58,17.442,17.511,500000.0
2009-10-13 16:08:00,17.479,17.567,17.409,17.483,400000.0
2009-10-13 16:09:00,17.574,17.574,17.468,17.512,350000.0
2009-10-13 16:10:00,17.448,17.582,17.448,17.485,400000.0
2009-10-13 16:11:00,17.483,17.603,17.483,17.559,350000.0
2009-10-13 16:12:00,17.615,17.621,17.492,17.546,450000.0
2009-10-13 16:13:00,17.613,17.613,17.423,17.548,500000.0
2009-10-13 16:14:00,17.605,17.605,17.457,17.494,450000.0
2009-10-13 16:15:00,17.59,17.602,17.466,17.549,500000.0
2009-10-13 16:16:00,17.495,17.59,17.444,17.487,450000.0
2009-10-13 16:17:00,17.451,17.587,17.446,17.532,500000.0
2009-10-13 16:18:00,17.488,17.579,17.445,17.513,550000.0
2009-10-13 16:19:00,17.561,17.589,17.493,17.493,550000.0
2009-10-13 16:20:00,17.531,17.606,17.469,17.539,400000.0
2009-10-13 16:21:00,17.41,17.549,17.368,17.46,500000.0
2009-10-13 16:22:00,17.515,17.562,17.441,17.476,350000.0
2009-10-13 16:23:00,17.384,17.529,17.367,17.489,550000.0
2009-10-13 16:24:00,17.487,17.565,17.398,17.398,350000.0
2009-10-13 16:25:00,17.498,17.52,17.416,17.483,400000.0
2009-10-13 16:26:00,17.451,17.566,17.45,17.481,500000.0
2009-10-13 16:27:00,17.487,17.537,17.43,17.469,400000.0
2009-10-13 16:28:00,17.489,17.578,17.45,17.481,450000.0
2009-10-13 16:29:00,17.488,17.564,17.451,17.451,450000.0
2009-10-13 16:30:00,17.46,17.539,17.429,17.539,550000.0
2009-10-13 16:31:00,17.46,17.556,17.46,17.556,350000.0
2009-10-13 16:32:00,17.6,17.601,17.495,17.495,500000.0
2009-10-13 16:33:00,17.564,17.628,17.488,17.566,600000.0
2009-10-13 16:34:00,17.608,17.608,17.479,17.515,400000.0
2009-10-13 16:35:00,17.514,17.615,17.514,17.53,450000.0
2009-10-13 16:36:00,17.495,17.598,17.47,17.532,500000.0
2009-10-13 16:37:00,17.494,17.601,17.493,17.518,350000.0
2009-10-13 16:38:00,17.597,17.604,17.514,17.514,550000.0
2009-10-13 16:39:00,17.571,17.579,17.446,17.446,400000.0
2009-10-13 16:40:00,17.569,17.613,17.471,17.498,550000.0
2009-10-13 16:41:00,17.568,17.574,17.449,17.574,400000.0
2009-10-13 16:42:00,17.476,17.556,17.455,17.554,450000.0
2009-10-13 16:43:00,17.475,17.612,17.475,17.503,350000.0
2009-10-13 16:44:00,17.45,17.566,17.45,17.493,350000.0
2009-10-13 16:45:00,17.538,17.583,17.48,17.514,550000.0
2009-10-13 16:46:00,17.601,17.635,17.507,17.635,400000.0
2009-10-13 16:47:00,17.623,17.623,17.508,17.578,450000.0
2009-10-13 16:48:00,17.624,17.655,17.503,17.503,350000.0
2009-10-13 16:49:00,17.497,17.651,17.497,17.548,400000.0
2009-10-13 16:50:00,17.604,17.604,17.505,17.534,400000.0
2009-10-13 16:51:00,17.591,17.666,17.578,17.63,400000.0
2009-10-13 16:52:00,17.601,17.733,17.557,17.619,450000.0
2009-10-13 16:53:00,17.669,17.679,17.546,17.679,500000.0
2009-10-13 16:54:00,17.656,17.656,17.561,17.571,500000.0
2009-10-13 16:55:00,17.642,17.669,17.548,17.669,600000.0
2009-10-13 16:56:00,17.689,17.691,17.576,17.613,550000.0
2009-10-13 16:57:00,17.654,17.696,17.555,17.604,350000.0
2009-10-13 16:58:00,17.695,17.709,17.572,17.643,600000.0
2009-10-13 16:59:00,17.611,17.696,17.558,17.618,350000.0
2009-10-13 17:00:00,17.568,17.708,17.568,17.676,450000.0
2009-10-13 17:01:00,17.614,17.699,17.574,17.699,350000.0
2009-10-13 17:02:00,17.673,17.703,17.58,17.598,350000.0
2009-10-13 17:03:00,17.695,17.698,17.646,17.646,450000.0
2009-10-13 17:04:00,17.669,17.669,17.518,17.518,350000.0
2009-10-13 17:05:00,17.585,17.653,17.558,17.653,550000.0
2009-10-13 17:06:00,17.643,17.656,17.536,17.624,450000.0
2009-10-13 17:07:00,17.616,17.634,17.482,17.574,500000.0
2009-10-13 17:08:00,17.675,17.686,17.559,17.635,450000.0
2009-10-13 17:09:00,17.552,17.679,17.552,17.647,450000.0
2009-10-13 17:10:00,17.64,17.654,17.536,17.631,500000.0
2009-10-13 17:11:00,17.637,17.649,17.545,17.647,450000.0
2009-10-13 17:12:00,17.655,17.655,17.523,17.632,450000.0
2009-10-13 17:13:00,17.596,17.68,17.56,17.576,550000.0
2009-10-13 17:14:00,17.667,17.692,17.554,17.554,350000.0
2009-10-13 17:15:00,17.627,17.642,17.525,17.585,550000.0
2009-10-13 17:16:00,17.597,17.661,17.543,17.649,550000.0
2009-10-13 17:17:00,17.683,17.683,17.56,17.584,400000.0
2009-10-13 17:18:00,17.614,17.654,17.538,17.654,350000.0
2009-10-13 17:19:00,17.564,17.654,17.512,17.549,400000.0
2009-10-13 17:20:00,17.509,17.657,17.49,17.526,400000.0
2009-10-13 17:21:00,17.539,17.624,17.523,17.523,400000.0
2009-10-13 17:22:00,17.555,17.644,17.495,17.602,500000.0
2009-10-13 17:23:00,17.655,17.671,17.517,17.524,450000.0
2009-10-13 17:24:00,17.624,17.641,17.54,17.615,350000.0
2009-10-13 17:25:00,17.581,17.706,17.572,17.668,700000.0
2009-10-13 17:26:00,17.63,17.644,17.515,17.634,550000.0
2009-10-13 17:27:00,17.532,17.669,17.532,17.656,400000.0
2009-10-13 17:28:00,17.613,17.629,17.486,17.518,450000.0
2009-10-13 17:29:00,17.556,17.622,17.556,17.571,350000.0
2009-10-13 17:30:00,17.62,17.659,17.492,17.619,500000.0
2009-10-13 17:31:00,17.589,17.668,17.547,17.553,350000.0
2009-10-13 17:32:00,17.519,17.635,17.519,17.608,400000.0
2009-10-13 17:33:00,17.65,17.668,17.554,17.554,350000.0
2009-10-13 17:34:00,17.641,17.669,17.564,17.596,500000.0
2009-10-13 17:35:00,17.537,17.647,17.521,17.521,450000.0
2009-10-13 17:36:00,17.543,17.667,17.543,17.638,550000.0
2009-10-13 17:37:00,17.632,17.679,17.556,17.633,400000.0
2009-10-13 17:38:00,17.656,17.663,17.542,17.542,650000.0
2009-10-13 17:39:00,17.589,17.695,17.556,17.615,550000.0
2009-10-13 17:40:00,17.688,17.703,17.545,17.703,450000.0
2009-10-13 17:41:00,17.65,17.686,17.561,17.598,550000.0
2009-10-13 17:42:00,17.614,17.701,17.603,17.603,350000.0
2009-10-13 17:43:00,17.703,17.753,17.599,17.735,500000.0
2009-10-13 17:44:00,17.675,17.696,17.589,17.589,350000.0
2009-10-13 17:45:00,17.733,17.741,17.668,17.668,400000.0
2009-10-13 17:46:00,17.733,17.733,17.612,17.653,750000.0
2009-10-13 17:47:00,17.735,17.735,17.591,17.638,500000.0
2009-10-13 17:48:00,17.635,17.699,17.592,17.644,400000.0
2009-10-13 17:49:00,17.681,17.717,17.581,17.618,600000.0
2009-10-13 17:50:00,17.709,17.731,17.616,17.721,600000.0
2009-10-13 17:51:00,17.66,17.762,17.639,17.731,500000.0
2009-10-13 17:52:00,17.754,17.754,17.633,17.73,450000.0
2009-10-13 17:53:00,17.648,17.782,17.613,17.613,700000.0
2009-10-13 17:54:00,17.696,17.731,17.603,17.696,450000.0
2009-10-13 17:55:00,17.776,17.776,17.651,17.734,400000.0
2009-10-13 17:56:00,17.769,17.774,17.634,17.647,600000.0
2009-10-13 17:57:00,17.72,17.77,17.639,17.77,400000.0
2009-10-13 17:58:00,17.625,17.724,17.625,17.715,350000.0
2009-10-13 17:59:00,17.705,17.783,17.647,17.675,600000.0
2009-10-13 18:00:00,17.721,17.808,17.667,17.667,650000.0
2009-10-13 18:01:00,17.73,17.791,17.679,17.77,350000.0
2009-10-13 18:02:00,17.77,17.787,17.641,17.695,750000.0
2009-10-13 18:03:00,17.716,17.784,17.645,17.653,550000.0
2009-10-13 18:04:00,17.751,17.807,17.667,17.755,600000.0
2009-10-13 18:05:00,17.73,17.796,17.675,17.745,450000.0
2009-10-13 18:06:00,17.733,17.791,17.654,17.767,500000.0
2009-10-13 18:07:00,17.743,17.76,17.622,17.696,450000.0
2009-10-13 18:08:00,17.718,17.766,17.605,17.72,400000.0
2009-10-13 18:09:00,17.771,17.771,17.661,17.722,450000.0
2009-10-13 18:10:00,17.729,17.772,17.65,17.65,650000.0
2009-10-13 18:11:00,17.723,17.801,17.662,17.775,650000.0
2009-10-13 18:12:00,17.645,17.723,17.629,17.678,400000.0
2009-10-13 18:13:00,17.688,17.774,17.642,17.677,650000.0
2009-10-13 18:14:00,17.74,17.772,17.649,17.649,650000.0
2009-10-13 18:15:00,17.719,17.77,17.691,17.733,600000.0
2009-10-13 18:16:00,17.743,17.747,17.636,17.659,450000.0
2009-10-13 18:17:00,17.691,17.796,17.691,17.693,350000.0
2009-10-13 18:18:00,17.652,17.767,17.648,17.767,400000.0
2009-10-13 18:19:00,17.681,17.801,17.681,17.692,400000.0
2009-10-13 18:20:00,17.713,17.784,17.679,17.705,700000.0
2009-10-13 18:21:00,17.776,17.776,17.62,17.686,400000.0
2009-10-13 18:22:00,17.657,17.769,17.657,17.715,350000.0
2009-10-13 18:23:00,17.756,17.771,17.638,17.638,400000.0
2009-10-13 18:24:00,17.718,17.76,17.632,17.632,550000.0
2009-10-13 18:25:00,17.658,17.755,17.607,17.755,650000.0
2009-10-13 18:26:00,17.741,17.758,17.637,17.734,400000.0
2009-10-13 18:27:00,17.777,17.781,17.698,17.781,350000.0
2009-10-13 18:28:00,17.647,17.779,17.647,17.686,450000.0
2009-10-13 18:29:00,17.725,17.812,17.71,17.733,700000.0
2009-10-13 18:30:00,17.77,17.77,17.616,17.692,450000.0
2009-10-13 18:31:00,17.667,17.772,17.667,17.679,350000.0
2009-10-13 18:32:00,17.765,17.765,17.63,17.693,550000.0
2009-10-13 18:33:00,17.682,17.798,17.66,17.737,600000.0
2009-10-13 18:34:00,17.747,17.803,17.664,17.664,550000.0
2009-10-13 18:35:00,17.762,17.797,17.666,17.734,550000.0
2009-10-13 18:36:00,17.712,17.788,17.668,17.751,600000.0
2009-10-13 18:37:00,17.734,17.783,17.644,17.783,600000.0
2009-10-13 18:38:00,17.711,17.776,17.661,17.715,600000.0
2009-10-13 18:39:00,17.759,17.785,17.634,17.773,650000.0
2009-10-13 18:40:00,17.77,17.77,17.632,17.677,600000.0
2009-10-13 18:41:00,17.66,17.791,17.645,17.666,400000.0
2009-10-13 18:42:00,17.773,17.773,17.637,17.696,400000.0
2009-10-13 18:43:00,17.651,17.773,17.633,17.773,450000.0
2009-10-13 18:44:00,17.659,17.791,17.659,17.769,400000.0
2009-10-13 18:45:00,17.8,17.807,17.695,17.741,350000.0
2009-10-13 18:46:00,17.782,17.782,17.635,17.635,500000.0
2009-10-13 18:47:00,17.743,17.835,17.666,17.708,650000.0
2009-10-13 18:48:00,17.672,17.78,17.652,17.772,550000.0
2009-10-13 18:49:00,17.71,17.797,17.633,17.723,450000.0
2009-10-13 18:50:00,17.776,17.778,17.648,17.729,950000.0
2009-10-13 18:51:00,17.788,17.808,17.694,17.808,550000.0
2009-10-13 18:52:00,17.699,17.813,17.679,17.713,500000.0
2009-10-13 18:53:00,17.725,17.81,17.663,17.663,550000.0
2009-10-13 18:54:00,17.684,17.798,17.684,17.79,750000.0
2009-10-13 18:55:00,17.681,17.784,17.681,17.704,350000.0
2009-10-13 18:56:00,17.719,17.764,17.629,17.66,550000.0
2009-10-13 18:57:00,17.779,17.794,17.662,17.7,700000.0
2009-10-13 18:58:00,17.728,17.789,17.702,17.776,400000.0
2009-10-13 18:59:00,17.742,17.807,17.697,17.71,600000.0
2009-10-13 19:00:00,17.718,17.78,17.712,17.78,350000.0
2009-10-13 19:01:00,17.78,17.789,17.65,17.784,450000.0
2009-10-13 19:02:00,17.665,17.788,17.665,17.788,400000.0
2009-10-13 19:03:00,17.771,17.771,17.689,17.705,350000.0
2009-10-13 19:04:00,17.741,17.784,17.646,17.708,450000.0
2009-10-13 19:05:00,17.713,17.786,17.65,17.653,450000.0
2009-10-13 19:06:00,17.752,17.752,17.62,17.75,400000.0
2009-10-13 19:07:00,17.717,17.798,17.665,17.798,400000.0
2009-10-13 19:08:00,17.691,17.813,17.691,17.729,400000.0
2009-10-13 19:09:00,17.781,17.781,17.643,17.759,500000.0
2009-10-13 19:10:00,17.792,17.792,17.672,17.758,650000.0
2009-10-13 19:11:00,17.81,17.81,17.716,17.806,550000.0
2009-10-13 19:12:00,17.767,17.767,17.687,17.703,350000.0
2009-10-13 19:13:00,17.705,17.784,17.659,17.762,600000.0
2009-10-13 19:14:00,17.786,17.786,17.645,17.767,550000.0
2009-10-13 19:15:00,17.719,17.813,17.694,17.728,550000.0
2009-10-13 19:16:00,17.798,17.798,17.685,17.685,350000.0
2009-10-13 19:17:00,17.682,17.781,17.64,17.761,550000.0
2009-10-13 19:18:00,17.706,17.802,17.676,17.774,400000.0
2009-10-13 19:19:00,17.739,17.822,17.701,17.788,350000.0
2009-10-13 19:20:00,17.722,17.763,17.709,17.763,350000.0
2009-10-13 19:21:00,17.744,17.807,17.693,17.807,400000.0
2009-10-13 19:22:00,17.743,17.817,17.713,17.718,350000.0
2009-10-13 19:23:00,17.723,17.778,17.655,17.662,400000.0
2009-10-13 19:24:00,17.719,17.78,17.635,17.78,550000.0
2009-10-13 19:25:00,17.693,17.798,17.676,17.738,350000.0
2009-10-13 19:26:00,17.705,17.791,17.665,17.716,500000.0
2009-10-13 19:27:00,17.733,17.841,17.699,17.732,500000.0
2009-10-13 19:28:00,17.702,17.8,17.702,17.717,500000.0
2009-10-13 19:29:00,17.728,17.767,17.648,17.648,400000.0
2009-10-13 19:30:00,17.745,17.752,17.599,17.752,750000.0
2009-10-13 19:31:00,17.681,17.829,17.657,17.724,600000.0
2009-10-13 19:32:00,17.767,17.794,17.692,17.794,350000.0
2009-10-13 19:33:00,17.758,17.796,17.673,17.793,400000.0
2009-10-13 19:34:00,17.721,17.784,17.66,17.687,650000.0
2009-10-13 19:35:00,17.674,17.736,17.64,17.709,400000.0
2009-10-13 19:36:00,17.77,17.811,17.702,17.808,550000.0
2009-10-13 19:37:00,17.673,17.772,17.673,17.765,500000.0
2009-10-13 19:38:00,17.802,17.806,17.676,17.684,450000.0
2009-10-13 19:39:00,17.724,17.811,17.706,17.727,500000.0
2009-10-13 19:40:00,17.656,17.759,17.656,17.704,700000.0
2009-10-13 19:41:00,17.713,17.777,17.652,17.698,500000.0
2009-10-13 19:42:00,17.725,17.837,17.709,17.742,500000.0
2009-10-13 19:43:00,17.7,17.795,17.698,17.795,350000.0
2009-10-13 19:44:00,17.792,17.819,17.697,17.819,550000.0
2009-10-13 19:45:00,17.702,17.822,17.702,17.821,500000.0
2009-10-13 19:46:00,17.814,17.814,17.67,17.722,550000.0
2009-10-13 19:47:00,17.716,17.82,17.716,17.723,350000.0
2009-10-13 19:48:00,17.792,17.792,17.695,17.736,500000.0
2009-10-13 19:49:00,17.811,17.811,17.711,17.725,350000.0
2009-10-13 19:50:00,17.714,17.81,17.671,17.716,800000.0
2009-10-13 19:51:00,17.721,17.793,17.67,17.732,400000.0
2009-10-13 19:52:00,17.718,17.817,17.679,17.736,550000.0
2009-10-13 19:53:00,17.801,17.801,17.694,17.799,500000.0
2009-10-13 19:54:00,17.686,17.811,17.686,17.754,400000.0
2009-10-13 19:55:00,17.733,17.809,17.685,17.759,400000.0
2009-10-13 19:56:00,17.811,17.835,17.745,17.776,400000.0
2009-10-13 19:57:00,17.732,17.842,17.732,17.842,450000.0
2009-10-13 19:58:00,17.819,17.834,17.744,17.834,350000.0
2009-10-13 19:59:00,17.714,17.819,17.706,17.803,550000.0
2009-10-13 20:00:00,17.799,17.815,17.682,17.79,650000.0
2009-10-13 20:01:00,17.741,17.792,17.674,17.7,850000.0
2009-10-13 20:02:00,17.734,17.766,17.645,17.683,600000.0
2009-10-13 20:03:00,17.706,17.792,17.654,17.75,800000.0
2009-10-13 20:04:00,17.688,17.805,17.688,17.752,500000.0
2009-10-13 20:05:00,17.748,17.748,17.659,17.679,500000.0
2009-10-13 20:06:00,17.619,17.72,17.59,17.59,850000.0
2009-10-13 20:07:00,17.611,17.666,17.532,17.562,800000.0
2009-10-13 20:08:00,17.531,17.627,17.531,17.578,350000.0
2009-10-13 20:09:00,17.656,17.708,17.546,17.574,900000.0
2009-10-13 20:10:00,17.645,17.677,17.558,17.558,500000.0
2009-10-13 20:11:00,17.566,17.648,17.522,17.648,800000.0
2009-10-13 20:12:00,17.682,17.718,17.604,17.645,450000.0
2009-10-13 20:13:00,17.627,17.648,17.571,17.636,450000.0
2009-10-13 20:14:00,17.66,17.66,17.476,17.518,1000000.0
2009-10-13 20:15:00,17.541,17.677,17.541,17.62,600000.0
2009-10-13 20:16:00,17.628,17.674,17.515,17.674,400000.0
2009-10-13 20:17:00,17.649,17.686,17.573,17.686,350000.0
2009-10-13 20:18:00,17.667,17.667,17.501,17.587,500000.0
2009-10-13 20:19:00,17.587,17.679,17.546,17.605,550000.0
2009-10-13 20:20:00,17.649,17.689,17.59,17.613,450000.0
2009-10-13 20:21:00,17.606,17.663,17.564,17.663,350000.0
2009-10-13 20:22:00,17.656,17.662,17.562,17.616,400000.0
2009-10-13 20:23:00,17.663,17.697,17.593,17.612,600000.0
2009-10-13 20:24:00,17.641,17.714,17.6,17.714,350000.0
2009-10-13 20:25:00,17.617,17.718,17.605,17.704,500000.0
2009-10-13 20:26:00,17.61,17.743,17.61,17.634,450000.0
2009-10-13 20:27:00,17.671,17.671,17.527,17.605,400000.0
2009-10-13 20:28:00,17.561,17.69,17.561,17.69,450000.0
2009-10-13 20:29:00,17.603,17.684,17.564,17.678,450000.0
2009-10-13 20:30:00,17.667,17.707,17.619,17.688,350000.0
2009-10-13 20:31:00,17.731,17.731,17.617,17.698,350000.0
2009-10-13 20:32:00,17.576,17.681,17.563,17.681,550000.0
2009-10-13 20:33:00,17.603,17.723,17.603,17.719,400000.0
2009-10-13 20:34:00,17.71,17.71,17.575,17.637,350000.0
2009-10-13 20:35:00,17.642,17.709,17.561,17.627,450000.0
2009-10-13 20:36:00,17.72,17.74,17.71,17.74,400000.0
2009-10-13 20:37:00,17.692,17.704,17.59,17.622,400000.0
2009-10-13 20:38:00,17.665,17.7,17.599,17.662,350000.0
2009-10-13 20:39:00,17.574,17.679,17.574,17.579,400000.0
2009-10-13 20:40:00,17.627,17.675,17.553,17.595,350000.0
2009-10-13 20:41:00,17.694,17.694,17.616,17.62,200000.0
2009-10-13 20:42:00,17.553,17.691,17.553,17.691,400000.0
2009-10-13 20:43:00,17.68,17.693,17.534,17.693,550000.0
2009-10-13 20:44:00,17.69,17.691,17.592,17.689,250000.0
2009-10-13 20:45:00,17.656,17.687,17.554,17.659,400000.0
2009-10-13 20:46:00,17.659,17.659,17.595,17.649,300000.0
2009-10-13 20:47:00,17.688,17.753,17.62,17.703,800000.0
2009-10-13 20:48:00,17.64,17.687,17.539,17.687,600000.0
2009-10-13 20:49:00,17.558,17.69,17.527,17.611,1000000.0
2009-10-13 20:50:00,17.706,17.706,17.586,17.63,350000.0
2009-10-13 20:51:00,17.637,17.726,17.637,17.688,200000.0
2009-10-13 20:52:00,17.592,17.689,17.586,17.635,400000.0
2009-10-13 20:53:00,17.69,17.698,17.627,17.698,250000.0
2009-10-13 20:54:00,17.693,17.713,17.624,17.695,250000.0
2009-10-13 20:55:00,17.686,17.715,17.596,17.715,450000.0
2009-10-13 20:56:00,17.608,17.627,17.608,17.627,150000.0
2009-10-13 20:57:00,17.619,17.664,17.55,17.65,550000.0
2009-10-13 20:58:00,17.708,17.708,17.58,17.704,550000.0
2009-10-13 20:59:00,17.608,17.707,17.608,17.636,400000.0
2009-10-13 21:00:00,17.646,17.7,17.528,17.7,550000.0
2009-10-13 21:01:00,17.698,17.741,17.599,17.599,500000.0
2009-10-13 21:02:00,17.693,17.696,17.567,17.625,750000.0
2009-10-13 21:03:00,17.706,17.775,17.618,17.689,450000.0
2009-10-13 21:04:00,17.653,17.744,17.625,17.629,400000.0
2009-10-13 21:05:00,17.69,17.69,17.679,17.679,100000.0
2009-10-13 21:06:00,17.637,17.735,17.637,17.663,350000.0
2009-10-13 21:07:00,17.734,17.758,17.633,17.633,550000.0
2009-10-13 21:09:00,17.662,17.727,17.609,17.639,350000.0
2009-10-13 21:10:00,17.702,17.702,17.558,17.697,300000.0
2009-10-13 21:11:00,17.77,17.77,17.76,17.77,350000.0
2009-10-13 21:12:00,17.613,17.721,17.613,17.638,350000.0
2009-10-13 21:13:00,17.74,17.75,17.74,17.75,400000.0
2009-10-13 21:14:00,17.67,17.778,17.639,17.73,400000.0
2009-10-13 21:15:00,17.725,17.737,17.675,17.737,400000.0
2009-10-13 21:16:00,17.721,17.748,17.63,17.63,550000.0
2009-10-13 21:17:00,17.674,17.73,17.584,17.613,800000.0
2009-10-13 21:18:00,17.745,17.748,17.652,17.652,450000.0
2009-10-13 21:19:00,17.706,17.718,17.624,17.624,550000.0
2009-10-13 21:20:00,17.734,17.734,17.596,17.71,400000.0
2009-10-13 21:21:00,17.737,17.754,17.614,17.656,450000.0
2009-10-13 21:22:00,17.643,17.694,17.562,17.607,450000.0
2009-10-13 21:23:00,17.735,17.77,17.657,17.657,600000.0
2009-10-13 21:24:00,17.691,17.763,17.619,17.619,500000.0
2009-10-13 21:25:00,17.669,17.75,17.607,17.698,350000.0
2009-10-13 21:26:00,17.671,17.773,17.669,17.734,550000.0
2009-10-13 21:27:00,17.72,17.72,17.644,17.697,400000.0
2009-10-13 21:28:00,17.662,17.715,17.576,17.715,350000.0
2009-10-13 21:29:00,17.592,17.731,17.581,17.703,550000.0
2009-10-13 21:30:00,17.607,17.607,17.607,17.607,50000.0
2009-10-13 21:31:00,17.684,17.733,17.608,17.702,700000.0
2009-10-13 21:32:00,17.719,17.723,17.58,17.616,300000.0
2009-10-13 21:33:00,17.686,17.747,17.617,17.651,350000.0
2009-10-13 21:34:00,17.726,17.728,17.604,17.699,450000.0
2009-10-13 21:35:00,17.622,17.746,17.607,17.651,550000.0
2009-10-13 21:36:00,17.594,17.727,17.594,17.634,450000.0
2009-10-13 21:37:00,17.624,17.737,17.624,17.735,250000.0
2009-10-13 21:38:00,17.712,17.712,17.554,17.665,350000.0
2009-10-13 21:39:00,17.72,17.72,17.71,17.71,600000.0
2009-10-13 21:40:00,17.617,17.716,17.609,17.638,600000.0
2009-10-13 21:41:00,17.644,17.731,17.602,17.731,700000.0
2009-10-13 21:42:00,17.673,17.7,17.599,17.621,600000.0
2009-10-13 21:43:00,17.622,17.74,17.605,17.605,550000.0
2009-10-13 21:44:00,17.681,17.714,17.587,17.587,300000.0
2009-10-13 21:45:00,17.598,17.728,17.598,17.617,400000.0
2009-10-13 21:46:00,17.721,17.721,17.595,17.621,350000.0
2009-10-13 21:47:00,17.616,17.727,17.616,17.662,300000.0
2009-10-13 21:48:00,17.605,17.713,17.605,17.676,300000.0
2009-10-13 21:49:00,17.696,17.746,17.605,17.66,450000.0
2009-10-13 21:50:00,17.628,17.725,17.589,17.718,400000.0
2009-10-13 21:51:00,17.72,17.72,17.72,17.72,400000.0
2009-10-13 21:52:00,17.648,17.743,17.608,17.737,400000.0
2009-10-13 21:53:00,17.666,17.669,17.558,17.618,350000.0
2009-10-13 21:54:00,17.586,17.691,17.586,17.59,400000.0
2009-10-13 21:55:00,17.707,17.712,17.568,17.712,500000.0
2009-10-13 21:56:00,17.704,17.704,17.569,17.609,900000.0
2009-10-13 21:57:00,17.745,17.766,17.63,17.744,400000.0
2009-10-13 21:58:00,17.658,17.731,17.587,17.658,550000.0
2009-10-13 21:59:00,17.664,17.695,17.565,17.695,400000.0
2009-10-13 22:00:00,17.688,17.719,17.59,17.664,400000.0
2009-10-13 22:01:00,17.722,17.722,17.586,17.684,400000.0
2009-10-13 22:02:00,17.732,17.741,17.603,17.702,550000.0
2009-10-13 22:03:00,17.704,17.757,17.634,17.661,400000.0
2009-10-13 22:04:00,17.709,17.709,17.523,17.678,550000.0
2009-10-13 22:05:00,17.666,17.764,17.641,17.75,350000.0
2009-10-13 22:06:00,17.74,17.75,17.74,17.75,350000.0
2009-10-13 22:07:00,17.703,17.744,17.613,17.744,350000.0
2009-10-13 22:08:00,17.719,17.742,17.61,17.742,550000.0
2009-10-13 22:09:00,17.645,17.744,17.622,17.668,550000.0
2009-10-13 22:10:00,17.739,17.739,17.62,17.68,400000.0
2009-10-13 22:11:00,17.711,17.727,17.601,17.65,550000.0
2009-10-13 22:12:00,17.62,17.789,17.62,17.719,400000.0
2009-10-13 22:13:00,17.725,17.725,17.581,17.705,500000.0
2009-10-13 22:14:00,17.747,17.761,17.681,17.695,400000.0
2009-10-13 22:15:00,17.706,17.722,17.641,17.662,400000.0
2009-10-13 22:16:00,17.722,17.727,17.602,17.69,450000.0
2009-10-13 22:17:00,17.701,17.724,17.701,17.724,100000.0
2009-10-13 22:18:00,17.713,17.742,17.629,17.742,350000.0
2009-10-13 22:19:00,17.617,17.729,17.617,17.716,250000.0
2009-10-13 22:20:00,17.713,17.735,17.629,17.649,350000.0
2009-10-13 22:21:00,17.62,17.745,17.605,17.712,600000.0
2009-10-13 22:22:00,17.646,17.721,17.614,17.614,400000.0
2009-10-13 22:23:00,17.754,17.77,17.635,17.68,1200000.0
2009-10-13 22:24:00,17.657,17.736,17.61,17.736,350000.0
2009-10-13 22:25:00,17.744,17.756,17.627,17.636,450000.0
2009-10-13 22:26:00,17.641,17.725,17.6,17.623,400000.0
2009-10-13 22:27:00,17.633,17.74,17.613,17.613,350000.0
2009-10-13 22:28:00,17.617,17.773,17.617,17.713,350000.0
2009-10-13 22:29:00,17.756,17.756,17.63,17.721,350000.0
2009-10-13 22:30:00,17.576,17.721,17.576,17.721,350000.0
2009-10-13 22:31:00,17.697,17.697,17.593,17.644,350000.0
2009-10-13 22:32:00,17.653,17.726,17.653,17.717,250000.0
2009-10-13 22:33:00,17.595,17.732,17.595,17.732,300000.0
2009-10-13 22:34:00,17.74,17.759,17.63,17.696,400000.0
2009-10-13 22:35:00,17.654,17.776,17.644,17.751,550000.0
2009-10-13 22:36:00,17.748,17.748,17.603,17.742,350000.0
2009-10-13 22:37:00,17.742,17.747,17.65,17.673,350000.0
2009-10-13 22:38:00,17.77,17.77,17.76,17.76,650000.0
2009-10-13 22:39:00,17.678,17.776,17.678,17.713,650000.0
2009-10-13 22:40:00,17.591,17.732,17.567,17.659,400000.0
2009-10-13 22:41:00,17.665,17.729,17.643,17.649,350000.0
2009-10-13 22:42:00,17.692,17.745,17.638,17.638,350000.0
2009-10-13 22:43:00,17.636,17.746,17.627,17.683,400000.0
2009-10-13 22:44:00,17.76,17.77,17.75,17.76,550000.0
2009-10-13 22:45:00,17.769,17.769,17.646,17.764,550000.0
2009-10-13 22:46:00,17.752,17.752,17.611,17.675,850000.0
2009-10-13 22:47:00,17.773,17.773,17.696,17.763,250000.0
2009-10-13 22:48:00,17.707,17.707,17.582,17.659,450000.0
2009-10-13 22:49:00,17.675,17.738,17.653,17.653,350000.0
2009-10-13 22:50:00,17.561,17.702,17.521,17.702,500000.0
2009-10-13 22:51:00,17.757,17.757,17.662,17.662,400000.0
2009-10-13 22:52:00,17.713,17.75,17.646,17.646,250000.0
2009-10-13 22:53:00,17.607,17.734,17.607,17.728,400000.0
2009-10-13 22:54:00,17.76,17.76,17.76,17.76,350000.0
2009-10-13 22:55:00,17.76,17.76,17.76,17.76,350000.0
2009-10-13 22:56:00,17.733,17.77,17.733,17.735,350000.0
2009-10-13 22:57:00,17.761,17.761,17.746,17.746,150000.0
2009-10-13 22:58:00,17.76,17.76,17.76,17.76,300000.0
2009-10-13 22:59:00,17.635,17.711,17.612,17.678,300000.0
2009-10-13 23:00:00,17.747,17.747,17.623,17.737,500000.0
2009-10-13 23:01:00,17.72,17.8,17.634,17.682,550000.0
2009-10-13 23:02:00,17.76,17.77,17.76,17.76,400000.0
2009-10-13 23:04:00,17.76,17.76,17.76,17.76,400000.0
2009-10-13 23:05:00,17.774,17.803,17.67,17.685,400000.0
2009-10-13 23:06:00,17.767,17.767,17.634,17.634,100000.0
2009-10-13 23:07:00,17.691,17.748,17.662,17.71,400000.0
2009-10-13 23:08:00,17.669,17.776,17.649,17.734,550000.0
2009-10-13 23:09:00,17.642,17.768,17.642,17.699,450000.0
2009-10-13 23:10:00,17.742,17.742,17.636,17.671,350000.0
2009-10-13 23:11:00,17.718,17.763,17.628,17.763,300000.0
2009-10-13 23:12:00,17.77,17.79,17.77,17.79,550000.0
2009-10-13 23:13:00,17.77,17.77,17.77,17.77,550000.0
2009-10-13 23:14:00,17.77,17.77,17.77,17.77,550000.0
2009-10-13 23:15:00,17.708,17.723,17.627,17.632,550000.0
2009-10-13 23:16:00,17.747,17.769,17.65,17.699,550000.0
2009-10-13 23:17:00,17.78,17.78,17.77,17.77,450000.0
2009-10-13 23:20:00,17.658,17.744,17.624,17.726,450000.0
2009-10-13 23:26:00,17.731,17.774,17.666,17.753,400000.0
2009-10-13 23:28:00,17.729,17.729,17.568,17.633,400000.0
2009-10-13 23:30:00,17.723,17.743,17.642,17.695,500000.0
2009-10-13 23:31:00,17.728,17.75,17.655,17.693,350000.0
2009-10-13 23:34:00,17.707,17.707,17.607,17.705,200000.0
2009-10-13 23:40:00,17.698,17.702,17.603,17.702,200000.0
2009-10-13 23:42:00,17.699,17.709,17.609,17.709,200000.0
2009-10-13 23:47:00,17.698,17.702,17.603,17.702,200000.0
2009-10-13 23:49:00,17.685,17.74,17.654,17.74,350000.0
2009-10-13 23:50:00,17.698,17.726,17.629,17.68,550000.0
2009-10-13 23:51:00,17.666,17.69,17.656,17.69,200000.0
2009-10-13 23:53:00,17.77,17.78,17.77,17.78,250000.0
2009-10-13 23:55:00,17.77,17.77,17.77,17.77,250000.0
2009-10-13 23:57:00,17.631,17.716,17.592,17.71,250000.0
2009-10-14 00:00:00,17.703,17.752,17.663,17.751,350000.0
2009-10-14 00:01:00,17.706,17.773,17.678,17.773,500000.0
2009-10-14 00:02:00,17.694,17.784,17.694,17.76,450000.0
2009-10-14 00:03:00,17.73,17.767,17.714,17.714,250000.0
2009-10-14 00:04:00,17.763,17.763,17.674,17.756,400000.0
2009-10-14 00:05:00,17.75,17.776,17.696,17.749,250000.0
2009-10-14 00:06:00,17.793,17.793,17.669,17.791,550000.0
2009-10-14 00:07:00,17.799,17.799,17.77,17.77,100000.0
2009-10-14 00:08:00,17.76,17.796,17.684,17.748,400000.0
2009-10-14 00:09:00,17.83,17.858,17.727,17.825,550000.0
2009-10-14 00:10:00,17.774,17.845,17.732,17.732,400000.0
2009-10-14 00:11:00,17.809,17.809,17.689,17.689,400000.0
2009-10-14 00:12:00,17.767,17.789,17.631,17.737,450000.0
2009-10-14 00:13:00,17.697,17.803,17.697,17.774,450000.0
2009-10-14 00:14:00,17.761,17.789,17.655,17.781,450000.0
2009-10-14 00:15:00,17.766,17.784,17.662,17.784,350000.0
2009-10-14 00:16:00,17.728,17.789,17.694,17.732,400000.0
2009-10-14 00:17:00,17.715,17.736,17.601,17.601,400000.0
2009-10-14 00:18:00,17.718,17.803,17.684,17.794,350000.0
2009-10-14 00:19:00,17.717,17.82,17.678,17.721,450000.0
2009-10-14 00:20:00,17.731,17.783,17.661,17.685,500000.0
2009-10-14 00:21:00,17.686,17.707,17.652,17.707,150000.0
2009-10-14 00:22:00,17.698,17.698,17.63,17.677,350000.0
2009-10-14 00:23:00,17.78,17.79,17.78,17.79,150000.0
2009-10-14 00:24:00,17.761,17.761,17.645,17.645,150000.0
2009-10-14 00:25:00,17.691,17.773,17.638,17.77,500000.0
2009-10-14 00:26:00,17.715,17.832,17.668,17.697,500000.0
2009-10-14 00:27:00,17.78,17.78,17.78,17.78,450000.0
2009-10-14 00:28:00,17.745,17.754,17.611,17.689,450000.0
2009-10-14 00:29:00,17.653,17.789,17.653,17.764,350000.0
2009-10-14 00:30:00,17.774,17.792,17.64,17.665,700000.0
2009-10-14 00:31:00,17.71,17.8,17.667,17.8,250000.0
2009-10-14 00:32:00,17.799,17.828,17.667,17.804,500000.0
2009-10-14 00:33:00,17.649,17.785,17.649,17.733,350000.0
2009-10-14 00:34:00,17.799,17.799,17.647,17.777,350000.0
2009-10-14 00:35:00,17.787,17.81,17.693,17.81,350000.0
2009-10-14 00:36:00,17.692,17.738,17.658,17.738,250000.0
2009-10-14 00:37:00,17.785,17.814,17.676,17.791,300000.0
2009-10-14 00:38:00,17.79,17.818,17.651,17.801,500000.0
2009-10-14 00:39:00,17.761,17.799,17.672,17.79,450000.0
2009-10-14 00:40:00,17.712,17.799,17.67,17.708,600000.0
2009-10-14 00:41:00,17.692,17.813,17.692,17.813,200000.0
2009-10-14 00:42:00,17.825,17.825,17.689,17.768,300000.0
2009-10-14 00:43:00,17.783,17.795,17.685,17.685,400000.0
2009-10-14 00:44:00,17.741,17.805,17.716,17.761,400000.0
2009-10-14 00:45:00,17.769,17.847,17.715,17.753,300000.0
2009-10-14 00:46:00,17.725,17.81,17.69,17.69,550000.0
2009-10-14 00:47:00,17.774,17.815,17.67,17.815,350000.0
2009-10-14 00:48:00,17.799,17.815,17.701,17.786,500000.0
2009-10-14 00:49:00,17.773,17.777,17.773,17.777,100000.0
2009-10-14 00:50:00,17.749,17.784,17.679,17.679,500000.0
2009-10-14 00:51:00,17.759,17.823,17.703,17.703,250000.0
2009-10-14 00:52:00,17.755,17.861,17.712,17.799,550000.0
2009-10-14 00:53:00,17.81,17.814,17.723,17.809,400000.0
2009-10-14 00:54:00,17.786,17.794,17.669,17.794,500000.0
2009-10-14 00:55:00,17.762,17.786,17.664,17.786,300000.0
2009-10-14 00:56:00,17.819,17.826,17.673,17.673,350000.0
2009-10-14 00:57:00,17.816,17.816,17.722,17.81,250000.0
2009-10-14 00:58:00,17.819,17.819,17.75,17.807,200000.0
2009-10-14 00:59:00,17.731,17.821,17.731,17.742,150000.0
2009-10-14 01:00:00,17.649,17.783,17.642,17.728,1200000.0
2009-10-14 01:01:00,17.808,17.808,17.7,17.792,900000.0
2009-10-14 01:02:00,17.808,17.824,17.714,17.824,500000.0
2009-10-14 01:03:00,17.804,17.808,17.686,17.797,1200000.0
2009-10-14 01:04:00,17.768,17.792,17.658,17.668,700000.0
2009-10-14 01:05:00,17.797,17.817,17.698,17.815,250000.0
2009-10-14 01:06:00,17.667,17.808,17.667,17.801,550000.0
2009-10-14 01:07:00,17.819,17.819,17.685,17.782,450000.0
2009-10-14 01:08:00,17.781,17.81,17.686,17.81,700000.0
2009-10-14 01:09:00,17.781,17.787,17.642,17.685,750000.0
2009-10-14 01:10:00,17.787,17.824,17.679,17.816,700000.0
2009-10-14 01:11:00,17.676,17.819,17.67,17.798,900000.0
2009-10-14 01:12:00,17.764,17.807,17.655,17.807,850000.0
2009-10-14 01:13:00,17.804,17.814,17.718,17.809,750000.0
2009-10-14 01:14:00,17.776,17.776,17.637,17.637,550000.0
2009-10-14 01:15:00,17.782,17.815,17.676,17.771,500000.0
2009-10-14 01:16:00,17.759,17.8,17.682,17.728,500000.0
2009-10-14 01:17:00,17.704,17.784,17.684,17.774,700000.0
2009-10-14 01:18:00,17.763,17.798,17.686,17.686,800000.0
2009-10-14 01:19:00,17.712,17.784,17.652,17.664,1100000.0
2009-10-14 01:20:00,17.751,17.787,17.651,17.651,350000.0
2009-10-14 01:21:00,17.779,17.787,17.653,17.731,400000.0
2009-10-14 01:22:00,17.678,17.794,17.649,17.794,400000.0
2009-10-14 01:23:00,17.629,17.749,17.605,17.662,550000.0
2009-10-14 01:24:00,17.785,17.785,17.667,17.714,550000.0
2009-10-14 01:25:00,17.747,17.833,17.66,17.66,350000.0
2009-10-14 01:26:00,17.742,17.742,17.588,17.731,550000.0
2009-10-14 01:27:00,17.788,17.813,17.686,17.78,1100000.0
2009-10-14 01:28:00,17.692,17.796,17.637,17.796,950000.0
2009-10-14 01:29:00,17.795,17.795,17.616,17.639,550000.0
2009-10-14 01:30:00,17.797,17.813,17.675,17.793,1400000.0
2009-10-14 01:31:00,17.81,17.81,17.81,17.81,750000.0
2009-10-14 01:32:00,17.818,17.824,17.698,17.816,750000.0
2009-10-14 01:33:00,17.808,17.83,17.716,17.781,400000.0
2009-10-14 01:34:00,17.781,17.818,17.675,17.79,450000.0
2009-10-14 01:35:00,17.739,17.816,17.678,17.791,500000.0
2009-10-14 01:36:00,17.799,17.805,17.7,17.721,350000.0
2009-10-14 01:37:00,17.781,17.788,17.736,17.736,250000.0
2009-10-14 01:38:00,17.775,17.811,17.725,17.771,500000.0
2009-10-14 01:39:00,17.81,17.814,17.689,17.758,500000.0
2009-10-14 01:40:00,17.791,17.807,17.695,17.752,500000.0
2009-10-14 01:41:00,17.708,17.796,17.651,17.796,750000.0
2009-10-14 01:42:00,17.729,17.873,17.689,17.821,1050000.0
2009-10-14 01:43:00,17.77,17.817,17.674,17.674,450000.0
2009-10-14 01:44:00,17.671,17.786,17.659,17.785,350000.0
2009-10-14 01:45:00,17.815,17.815,17.683,17.796,550000.0
2009-10-14 01:47:00,17.761,17.798,17.639,17.721,400000.0
2009-10-14 01:48:00,17.694,17.805,17.694,17.797,400000.0
2009-10-14 01:49:00,17.779,17.815,17.715,17.77,400000.0
2009-10-14 01:50:00,17.806,17.809,17.683,17.797,850000.0
2009-10-14 01:51:00,17.712,17.81,17.69,17.69,400000.0
2009-10-14 01:52:00,17.713,17.809,17.709,17.717,600000.0
2009-10-14 01:53:00,17.674,17.787,17.674,17.767,800000.0
2009-10-14 01:54:00,17.654,17.823,17.654,17.731,750000.0
2009-10-14 01:55:00,17.695,17.79,17.677,17.79,400000.0
2009-10-14 01:56:00,17.772,17.781,17.69,17.69,400000.0
2009-10-14 01:57:00,17.798,17.814,17.751,17.759,450000.0
2009-10-14 01:58:00,17.645,17.816,17.645,17.753,350000.0
2009-10-14 01:59:00,17.774,17.778,17.69,17.778,400000.0
2009-10-14 02:00:00,17.79,17.8,17.78,17.8,500000.0
2009-10-14 02:01:00,17.774,17.798,17.699,17.769,500000.0
2009-10-14 02:02:00,17.678,17.831,17.678,17.764,650000.0
2009-10-14 02:03:00,17.718,17.809,17.718,17.776,450000.0
2009-10-14 02:04:00,17.761,17.779,17.675,17.76,600000.0
2009-10-14 02:05:00,17.732,17.753,17.639,17.695,500000.0
2009-10-14 02:06:00,17.708,17.85,17.708,17.737,900000.0
2009-10-14 02:07:00,17.747,17.792,17.697,17.757,400000.0
2009-10-14 02:08:00,17.774,17.774,17.708,17.713,150000.0
2009-10-14 02:09:00,17.783,17.801,17.685,17.771,500000.0
2009-10-14 02:10:00,17.763,17.789,17.685,17.771,550000.0
2009-10-14 02:11:00,17.675,17.752,17.65,17.752,400000.0
2009-10-14 02:12:00,17.795,17.795,17.724,17.735,850000.0
2009-10-14 02:13:00,17.8,17.81,17.8,17.8,800000.0
2009-10-14 02:14:00,17.778,17.813,17.657,17.657,800000.0
2009-10-14 02:15:00,17.784,17.784,17.619,17.669,700000.0
2009-10-14 02:16:00,17.733,17.773,17.638,17.746,700000.0
2009-10-14 02:17:00,17.76,17.795,17.696,17.71,550000.0
2009-10-14 02:18:00,17.749,17.765,17.738,17.761,250000.0
2009-10-14 02:19:00,17.736,17.794,17.7,17.742,700000.0
2009-10-14 02:20:00,17.798,17.798,17.67,17.75,800000.0
2009-10-14 02:21:00,17.759,17.799,17.668,17.668,250000.0
2009-10-14 02:24:00,17.658,17.775,17.658,17.698,550000.0
2009-10-14 02:25:00,17.8,17.8,17.8,17.8,650000.0
2009-10-14 02:26:00,17.742,17.8,17.724,17.763,650000.0
2009-10-14 02:27:00,17.762,17.794,17.675,17.773,550000.0
2009-10-14 02:28:00,17.8,17.8,17.8,17.8,600000.0
2009-10-14 02:29:00,17.756,17.79,17.66,17.79,600000.0
2009-10-14 02:30:00,17.764,17.788,17.665,17.767,400000.0
2009-10-14 02:31:00,17.81,17.81,17.8,17.81,350000.0
2009-10-14 02:32:00,17.8,17.8,17.79,17.8,350000.0
2009-10-14 02:33:00,17.697,17.746,17.633,17.678,350000.0
2009-10-14 02:35:00,17.76,17.766,17.648,17.732,400000.0
2009-10-14 02:36:00,17.652,17.786,17.652,17.755,450000.0
2009-10-14 02:37:00,17.688,17.857,17.688,17.806,550000.0
2009-10-14 02:38:00,17.79,17.79,17.78,17.78,750000.0
2009-10-14 02:39:00,17.794,17.794,17.674,17.754,750000.0
2009-10-14 02:40:00,17.707,17.794,17.707,17.76,350000.0
2009-10-14 02:41:00,17.77,17.79,17.77,17.79,1050000.0
2009-10-14 02:42:00,17.72,17.75,17.598,17.598,1050000.0
2009-10-14 02:43:00,17.69,17.765,17.614,17.678,500000.0
2009-10-14 02:44:00,17.705,17.764,17.678,17.764,150000.0
2009-10-14 02:45:00,17.791,17.794,17.756,17.789,350000.0
2009-10-14 02:46:00,17.656,17.793,17.656,17.793,250000.0
2009-10-14 02:47:00,17.777,17.799,17.7,17.799,400000.0
2009-10-14 02:48:00,17.669,17.791,17.669,17.748,400000.0
2009-10-14 02:49:00,17.717,17.786,17.653,17.71,650000.0
2009-10-14 02:50:00,17.649,17.76,17.635,17.635,350000.0
2009-10-14 02:52:00,17.747,17.789,17.638,17.751,900000.0
2009-10-14 02:53:00,17.756,17.781,17.663,17.777,750000.0
2009-10-14 02:54:00,17.672,17.806,17.672,17.726,600000.0
2009-10-14 02:55:00,17.762,17.8,17.67,17.77,350000.0
2009-10-14 02:56:00,17.755,17.763,17.613,17.713,350000.0
2009-10-14 02:57:00,17.732,17.755,17.623,17.73,750000.0
2009-10-14 02:58:00,17.632,17.792,17.628,17.645,650000.0
2009-10-14 02:59:00,17.755,17.78,17.615,17.78,1050000.0
2009-10-14 03:00:00,17.732,17.747,17.62,17.708,350000.0
2009-10-14 03:01:00,17.655,17.789,17.655,17.677,400000.0
2009-10-14 03:02:00,17.767,17.791,17.655,17.762,550000.0
2009-10-14 03:03:00,17.757,17.757,17.699,17.744,250000.0
2009-10-14 03:04:00,17.743,17.748,17.652,17.733,400000.0
2009-10-14 03:05:00,17.646,17.737,17.646,17.737,400000.0
2009-10-14 03:06:00,17.736,17.746,17.615,17.719,400000.0
2009-10-14 03:07:00,17.777,17.787,17.66,17.739,350000.0
2009-10-14 03:08:00,17.666,17.777,17.643,17.757,600000.0
2009-10-14 03:09:00,17.771,17.782,17.686,17.767,1700000.0
2009-10-14 03:10:00,17.738,17.777,17.637,17.757,550000.0
2009-10-14 03:11:00,17.703,17.786,17.619,17.755,450000.0
2009-10-14 03:12:00,17.65,17.796,17.65,17.757,400000.0
2009-10-14 03:13:00,17.764,17.793,17.668,17.778,250000.0
2009-10-14 03:14:00,17.712,17.833,17.697,17.78,350000.0
2009-10-14 03:15:00,17.748,17.785,17.684,17.684,450000.0
2009-10-14 03:16:00,17.787,17.787,17.642,17.642,500000.0
2009-10-14 03:17:00,17.785,17.793,17.651,17.793,450000.0
2009-10-14 03:18:00,17.766,17.803,17.693,17.717,350000.0
2009-10-14 03:19:00,17.781,17.804,17.64,17.804,1300000.0
2009-10-14 03:20:00,17.684,17.825,17.684,17.764,350000.0
2009-10-14 03:22:00,17.752,17.801,17.752,17.801,100000.0
2009-10-14 03:23:00,17.74,17.798,17.682,17.689,450000.0
2009-10-14 03:24:00,17.776,17.79,17.663,17.779,450000.0
2009-10-14 03:25:00,17.776,17.776,17.642,17.658,300000.0
2009-10-14 03:26:00,17.768,17.845,17.696,17.781,500000.0
2009-10-14 03:27:00,17.793,17.793,17.67,17.767,500000.0
2009-10-14 03:28:00,17.777,17.782,17.651,17.695,550000.0
2009-10-14 03:29:00,17.788,17.799,17.673,17.799,250000.0
2009-10-14 03:30:00,17.711,17.838,17.7,17.7,400000.0
2009-10-14 03:31:00,17.77,17.803,17.661,17.681,350000.0
2009-10-14 03:32:00,17.67,17.78,17.649,17.75,450000.0
2009-10-14 03:33:00,17.732,17.815,17.732,17.747,300000.0
2009-10-14 03:34:00,17.782,17.836,17.698,17.793,350000.0
2009-10-14 03:35:00,17.815,17.818,17.771,17.812,250000.0
2009-10-14 03:36:00,17.811,17.829,17.703,17.821,450000.0
2009-10-14 03:37:00,17.808,17.828,17.689,17.808,500000.0
2009-10-14 03:38:00,17.713,17.795,17.671,17.795,500000.0
2009-10-14 03:39:00,17.826,17.875,17.718,17.718,850000.0
2009-10-14 03:40:00,17.81,17.854,17.775,17.808,400000.0
2009-10-14 03:41:00,17.834,17.851,17.792,17.851,150000.0
2009-10-14 03:42:00,17.768,17.847,17.699,17.732,350000.0
2009-10-14 03:43:00,17.787,17.896,17.764,17.779,400000.0
2009-10-14 03:44:00,17.806,17.818,17.675,17.818,350000.0
2009-10-14 03:45:00,17.818,17.851,17.715,17.715,350000.0
2009-10-14 03:46:00,17.742,17.901,17.742,17.796,550000.0
2009-10-14 03:47:00,17.867,17.867,17.724,17.778,550000.0
2009-10-14 03:48:00,17.84,17.845,17.714,17.839,350000.0
2009-10-14 03:49:00,17.743,17.878,17.743,17.841,800000.0
2009-10-14 03:50:00,17.846,17.846,17.694,17.694,500000.0
2009-10-14 03:51:00,17.761,17.837,17.761,17.827,400000.0
2009-10-14 03:52:00,17.74,17.839,17.737,17.737,350000.0
2009-10-14 03:53:00,17.865,17.885,17.765,17.867,450000.0
2009-10-14 03:54:00,17.852,17.852,17.715,17.724,500000.0
2009-10-14 03:55:00,17.806,17.806,17.687,17.805,350000.0
2009-10-14 03:56:00,17.739,17.866,17.739,17.763,500000.0
2009-10-14 03:57:00,17.749,17.83,17.735,17.777,400000.0
2009-10-14 03:58:00,17.733,17.761,17.708,17.732,250000.0
2009-10-14 03:59:00,17.764,17.825,17.66,17.825,1600000.0
2009-10-14 04:00:00,17.722,17.862,17.722,17.855,500000.0
2009-10-14 04:01:00,17.74,17.817,17.681,17.817,350000.0
2009-10-14 04:02:00,17.798,17.851,17.703,17.825,500000.0
2009-10-14 04:03:00,17.735,17.87,17.73,17.847,400000.0
2009-10-14 04:04:00,17.838,17.838,17.727,17.727,100000.0
2009-10-14 04:05:00,17.765,17.855,17.762,17.797,300000.0
2009-10-14 04:06:00,17.833,17.836,17.738,17.738,350000.0
2009-10-14 04:07:00,17.798,17.873,17.77,17.77,300000.0
2009-10-14 04:08:00,17.807,17.807,17.804,17.804,100000.0
2009-10-14 04:09:00,17.748,17.848,17.727,17.74,950000.0
2009-10-14 04:10:00,17.873,17.877,17.727,17.815,300000.0
2009-10-14 04:11:00,17.767,17.886,17.767,17.875,300000.0
2009-10-14 04:12:00,17.802,17.848,17.802,17.848,100000.0
2009-10-14 04:13:00,17.851,17.851,17.789,17.789,100000.0
2009-10-14 04:14:00,17.866,17.866,17.813,17.813,100000.0
2009-10-14 04:15:00,17.841,17.859,17.748,17.748,300000.0
2009-10-14 04:16:00,17.871,17.871,17.751,17.843,400000.0
2009-10-14 04:17:00,17.84,17.894,17.758,17.758,350000.0
2009-10-14 04:18:00,17.782,17.87,17.714,17.829,550000.0
2009-10-14 04:19:00,17.87,17.882,17.729,17.814,700000.0
2009-10-14 04:20:00,17.834,17.882,17.753,17.753,400000.0
2009-10-14 04:21:00,17.849,17.849,17.728,17.776,300000.0
2009-10-14 04:22:00,17.839,17.839,17.839,17.839,50000.0
2009-10-14 04:23:00,17.877,17.877,17.877,17.877,50000.0
2009-10-14 04:24:00,17.774,17.876,17.767,17.84,550000.0
2009-10-14 04:25:00,17.85,17.85,17.82,17.843,200000.0
2009-10-14 04:26:00,17.86,17.86,17.86,17.86,400000.0
2009-10-14 04:27:00,17.825,17.825,17.732,17.756,400000.0
2009-10-14 04:28:00,17.764,17.764,17.74,17.76,150000.0
2009-10-14 04:29:00,17.804,17.895,17.768,17.842,650000.0
2009-10-14 04:30:00,17.759,17.88,17.759,17.801,200000.0
2009-10-14 04:32:00,17.825,17.856,17.716,17.823,550000.0
2009-10-14 04:33:00,17.755,17.85,17.755,17.85,150000.0
2009-10-14 04:34:00,17.81,17.829,17.756,17.829,250000.0
2009-10-14 04:35:00,17.76,17.864,17.76,17.864,300000.0
2009-10-14 04:36:00,17.87,17.88,17.86,17.87,450000.0
2009-10-14 04:37:00,17.86,17.86,17.86,17.86,450000.0
2009-10-14 04:39:00,17.72,17.833,17.713,17.819,450000.0
2009-10-14 04:40:00,17.827,17.827,17.719,17.719,100000.0
2009-10-14 04:41:00,17.735,17.856,17.735,17.84,350000.0
2009-10-14 04:42:00,17.817,17.817,17.726,17.726,100000.0
2009-10-14 04:43:00,17.736,17.862,17.736,17.794,450000.0
2009-10-14 04:44:00,17.877,17.888,17.836,17.841,350000.0
2009-10-14 04:45:00,17.788,17.886,17.788,17.81,250000.0
2009-10-14 04:46:00,17.801,17.869,17.766,17.819,500000.0
2009-10-14 04:47:00,17.827,17.837,17.761,17.826,550000.0
2009-10-14 04:48:00,17.79,17.902,17.79,17.798,450000.0
2009-10-14 04:49:00,17.857,17.884,17.757,17.827,1050000.0
2009-10-14 04:50:00,17.835,17.852,17.744,17.841,500000.0
2009-10-14 04:51:00,17.849,17.876,17.752,17.818,950000.0
2009-10-14 04:52:00,17.89,17.902,17.771,17.823,550000.0
2009-10-14 04:53:00,17.855,17.855,17.775,17.776,350000.0
2009-10-14 04:54:00,17.789,17.84,17.749,17.84,400000.0
2009-10-14 04:55:00,17.846,17.866,17.792,17.865,350000.0
2009-10-14 04:56:00,17.779,17.899,17.779,17.853,400000.0
2009-10-14 04:57:00,17.807,17.891,17.789,17.828,550000.0
2009-10-14 04:58:00,17.774,17.888,17.751,17.787,550000.0
2009-10-14 04:59:00,17.831,17.864,17.696,17.864,800000.0
2009-10-14 05:00:00,17.879,17.932,17.806,17.852,400000.0
2009-10-14 05:01:00,17.767,17.908,17.767,17.805,300000.0
2009-10-14 05:02:00,17.807,17.935,17.784,17.877,450000.0
2009-10-14 05:03:00,17.833,17.931,17.792,17.864,350000.0
2009-10-14 05:04:00,17.787,17.894,17.787,17.811,550000.0
2009-10-14 05:05:00,17.921,17.921,17.83,17.894,350000.0
2009-10-14 05:06:00,17.913,17.923,17.815,17.886,450000.0
2009-10-14 05:07:00,17.853,17.955,17.853,17.934,350000.0
2009-10-14 05:08:00,17.909,17.909,17.789,17.789,350000.0
2009-10-14 05:09:00,17.846,17.972,17.814,17.944,750000.0
2009-10-14 05:10:00,17.886,17.977,17.824,17.977,350000.0
2009-10-14 05:11:00,17.919,17.985,17.866,17.984,450000.0
2009-10-14 05:12:00,17.963,17.979,17.855,17.869,500000.0
2009-10-14 05:13:00,17.867,17.965,17.861,17.965,350000.0
2009-10-14 05:14:00,17.98,17.98,17.98,17.98,250000.0
2009-10-14 05:15:00,17.983,17.983,17.904,17.978,250000.0
2009-10-14 05:16:00,17.929,17.968,17.845,17.968,250000.0
2009-10-14 05:17:00,17.801,17.941,17.801,17.893,700000.0
2009-10-14 05:18:00,17.972,17.975,17.836,17.922,500000.0
2009-10-14 05:19:00,17.983,17.99,17.893,17.955,550000.0
2009-10-14 05:20:00,17.97,17.977,17.871,17.949,500000.0
2009-10-14 05:21:00,17.862,18.045,17.862,17.958,400000.0
2009-10-14 05:22:00,17.88,18.017,17.88,17.913,350000.0
2009-10-14 05:23:00,17.931,17.931,17.814,17.858,350000.0
2009-10-14 05:24:00,17.931,17.965,17.856,17.945,500000.0
2009-10-14 05:25:00,17.888,17.95,17.819,17.945,550000.0
2009-10-14 05:26:00,17.922,17.934,17.861,17.934,350000.0
2009-10-14 05:27:00,17.888,17.956,17.878,17.931,450000.0
2009-10-14 05:28:00,17.915,17.935,17.81,17.87,350000.0
2009-10-14 05:29:00,17.957,17.996,17.849,17.849,700000.0
2009-10-14 05:30:00,17.856,17.912,17.826,17.843,400000.0
2009-10-14 05:31:00,17.83,17.895,17.83,17.895,350000.0
2009-10-14 05:32:00,17.829,17.946,17.821,17.909,350000.0
2009-10-14 05:33:00,17.845,17.958,17.827,17.88,550000.0
2009-10-14 05:34:00,17.913,17.945,17.862,17.901,450000.0
2009-10-14 05:35:00,17.823,17.97,17.823,17.943,400000.0
2009-10-14 05:36:00,17.886,17.996,17.852,17.932,550000.0
2009-10-14 05:37:00,17.846,17.963,17.846,17.915,400000.0
2009-10-14 05:38:00,17.927,17.956,17.867,17.945,400000.0
2009-10-14 05:39:00,17.896,17.977,17.836,17.873,1200000.0
2009-10-14 05:40:00,17.878,17.942,17.806,17.898,750000.0
2009-10-14 05:41:00,17.835,17.921,17.776,17.778,300000.0
2009-10-14 05:42:00,17.926,17.926,17.775,17.887,350000.0
2009-10-14 05:43:00,17.861,17.949,17.854,17.949,350000.0
2009-10-14 05:44:00,17.819,17.939,17.818,17.927,500000.0
2009-10-14 05:45:00,17.96,17.96,17.95,17.96,350000.0
2009-10-14 05:46:00,17.84,17.979,17.84,17.879,350000.0
2009-10-14 05:47:00,17.962,17.964,17.821,17.926,400000.0
2009-10-14 05:48:00,17.878,17.929,17.851,17.859,350000.0
2009-10-14 05:49:00,17.928,17.965,17.778,17.965,1100000.0
2009-10-14 05:50:00,17.892,17.957,17.838,17.957,350000.0
2009-10-14 05:51:00,17.947,17.947,17.838,17.838,450000.0
2009-10-14 05:52:00,17.944,17.954,17.868,17.948,450000.0
2009-10-14 05:53:00,17.879,17.967,17.879,17.96,350000.0
2009-10-14 05:54:00,17.899,17.945,17.859,17.921,350000.0
2009-10-14 05:55:00,17.856,17.965,17.847,17.965,500000.0
2009-10-14 05:56:00,17.859,17.959,17.829,17.842,400000.0
2009-10-14 05:57:00,17.954,17.963,17.818,17.923,500000.0
2009-10-14 05:58:00,17.836,17.938,17.817,17.938,350000.0
2009-10-14 05:59:00,17.968,17.973,17.843,17.973,800000.0
2009-10-14 06:00:00,17.955,17.955,17.889,17.889,450000.0
2009-10-14 06:01:00,17.897,17.915,17.833,17.854,400000.0
2009-10-14 06:02:00,17.872,17.943,17.83,17.926,550000.0
2009-10-14 06:03:00,17.927,17.964,17.887,17.954,400000.0
2009-10-14 06:04:00,17.886,17.955,17.831,17.932,350000.0
2009-10-14 06:05:00,17.844,17.931,17.781,17.931,350000.0
2009-10-14 06:06:00,17.849,17.969,17.802,17.908,350000.0
2009-10-14 06:07:00,17.822,17.932,17.791,17.902,450000.0
2009-10-14 06:08:00,17.855,17.92,17.843,17.897,350000.0
2009-10-14 06:09:00,17.846,18.028,17.846,17.955,700000.0
2009-10-14 06:10:00,17.855,17.955,17.833,17.833,450000.0
2009-10-14 06:11:00,17.936,18.007,17.855,17.886,400000.0
2009-10-14 06:12:00,17.941,17.941,17.823,17.823,350000.0
2009-10-14 06:13:00,17.945,17.945,17.833,17.896,300000.0
2009-10-14 06:14:00,17.939,17.951,17.854,17.914,350000.0
2009-10-14 06:15:00,17.963,17.963,17.835,17.933,350000.0
2009-10-14 06:16:00,17.988,18.025,17.875,17.875,250000.0
2009-10-14 06:17:00,17.962,17.994,17.904,17.924,350000.0
2009-10-14 06:18:00,17.944,17.997,17.886,17.89,450000.0
2009-10-14 06:19:00,17.97,18.041,17.897,17.968,750000.0
2009-10-14 06:20:00,17.913,17.945,17.845,17.884,350000.0
2009-10-14 06:21:00,17.911,17.911,17.847,17.847,350000.0
2009-10-14 06:22:00,17.955,17.963,17.838,17.963,350000.0
2009-10-14 06:23:00,17.959,17.959,17.837,17.863,400000.0
2009-10-14 06:24:00,17.941,17.942,17.941,17.942,100000.0
2009-10-14 06:25:00,17.88,17.947,17.821,17.87,600000.0
2009-10-14 06:26:00,17.891,17.964,17.83,17.851,400000.0
2009-10-14 06:27:00,17.864,17.923,17.854,17.854,400000.0
2009-10-14 06:28:00,17.895,17.951,17.842,17.857,500000.0
2009-10-14 06:29:00,17.844,17.953,17.813,17.927,600000.0
2009-10-14 06:30:00,17.956,17.982,17.871,17.89,500000.0
2009-10-14 06:31:00,17.953,17.953,17.807,17.866,450000.0
2009-10-14 06:32:00,17.941,17.996,17.841,17.875,550000.0
2009-10-14 06:33:00,17.83,17.939,17.83,17.894,450000.0
2009-10-14 06:34:00,17.945,17.965,17.837,17.922,400000.0
2009-10-14 06:35:00,17.87,17.957,17.87,17.881,450000.0
2009-10-14 06:36:00,17.928,17.968,17.866,17.866,400000.0
2009-10-14 06:37:00,17.828,17.93,17.828,17.93,400000.0
2009-10-14 06:38:00,17.862,17.981,17.862,17.981,200000.0
2009-10-14 06:39:00,17.865,17.988,17.819,17.959,850000.0
2009-10-14 06:40:00,17.944,17.989,17.837,17.837,400000.0
2009-10-14 06:41:00,17.848,17.919,17.84,17.873,400000.0
2009-10-14 06:42:00,17.838,17.952,17.838,17.9,400000.0
2009-10-14 06:43:00,17.97,17.971,17.888,17.956,400000.0
2009-10-14 06:44:00,17.893,17.968,17.893,17.964,350000.0
2009-10-14 06:45:00,17.926,17.939,17.805,17.891,400000.0
2009-10-14 06:46:00,17.953,17.953,17.812,17.929,400000.0
2009-10-14 06:47:00,17.91,17.968,17.895,17.968,250000.0
2009-10-14 06:48:00,17.95,17.95,17.79,17.941,450000.0
2009-10-14 06:49:00,17.927,17.948,17.81,17.92,650000.0
2009-10-14 06:50:00,17.915,17.935,17.894,17.935,200000.0
2009-10-14 06:51:00,17.931,17.931,17.829,17.834,400000.0
2009-10-14 06:52:00,17.933,17.959,17.825,17.827,450000.0
2009-10-14 06:53:00,17.966,17.966,17.835,17.873,300000.0
2009-10-14 06:54:00,17.873,17.938,17.815,17.854,400000.0
2009-10-14 06:55:00,17.867,17.971,17.849,17.949,450000.0
2009-10-14 06:56:00,17.849,18.004,17.841,17.956,600000.0
2009-10-14 06:57:00,17.935,17.963,17.846,17.916,350000.0
2009-10-14 06:58:00,17.865,17.961,17.865,17.889,500000.0
2009-10-14 06:59:00,17.9,17.973,17.871,17.959,500000.0
2009-10-14 07:00:00,17.859,17.989,17.859,17.869,400000.0
2009-10-14 07:01:00,17.942,17.953,17.919,17.919,350000.0
2009-10-14 07:02:00,17.901,17.957,17.845,17.845,300000.0
2009-10-14 07:03:00,17.914,17.953,17.843,17.92,450000.0
2009-10-14 07:04:00,17.973,17.973,17.836,17.863,350000.0
2009-10-14 07:05:00,17.827,17.939,17.798,17.924,450000.0
2009-10-14 07:06:00,17.899,17.926,17.845,17.926,250000.0
2009-10-14 07:07:00,17.842,17.949,17.832,17.851,350000.0
2009-10-14 07:08:00,17.914,17.914,17.914,17.914,50000.0
2009-10-14 07:09:00,17.845,17.958,17.84,17.84,350000.0
2009-10-14 07:10:00,17.883,17.951,17.774,17.951,350000.0
2009-10-14 07:11:00,17.901,17.939,17.845,17.901,350000.0
2009-10-14 07:12:00,17.905,17.923,17.812,17.842,500000.0
2009-10-14 07:13:00,17.956,17.956,17.823,17.838,350000.0
2009-10-14 07:14:00,17.957,17.957,17.838,17.954,550000.0
2009-10-14 07:15:00,17.919,17.949,17.902,17.902,200000.0
2009-10-14 07:16:00,17.95,17.96,17.94,17.95,550000.0
2009-10-14 07:19:00,17.84,17.947,17.807,17.902,550000.0
2009-10-14 07:20:00,17.881,17.942,17.881,17.93,350000.0
2009-10-14 07:21:00,17.945,17.963,17.823,17.925,500000.0
2009-10-14 07:22:00,17.844,17.927,17.829,17.884,400000.0
2009-10-14 07:23:00,17.837,17.949,17.837,17.856,350000.0
2009-10-14 07:24:00,17.94,17.94,17.94,17.94,550000.0
2009-10-14 07:25:00,17.932,17.944,17.822,17.824,550000.0
2009-10-14 07:26:00,17.923,17.923,17.888,17.888,100000.0
2009-10-14 07:28:00,17.819,17.919,17.819,17.919,350000.0
2009-10-14 07:29:00,17.93,17.93,17.93,17.93,350000.0
2009-10-14 07:30:00,17.878,17.937,17.804,17.923,350000.0
2009-10-14 07:31:00,17.795,17.89,17.78,17.89,350000.0
2009-10-14 07:32:00,17.843,17.92,17.807,17.91,350000.0
2009-10-14 07:33:00,17.842,17.948,17.841,17.948,400000.0
2009-10-14 07:34:00,17.812,17.921,17.777,17.777,350000.0
2009-10-14 07:35:00,17.95,17.95,17.93,17.94,350000.0
2009-10-14 07:36:00,17.888,17.933,17.817,17.933,350000.0
2009-10-14 07:37:00,17.904,17.931,17.824,17.931,500000.0
2009-10-14 07:38:00,17.938,17.938,17.815,17.853,350000.0
2009-10-14 07:39:00,17.901,17.964,17.818,17.954,400000.0
2009-10-14 07:40:00,17.859,17.958,17.839,17.904,550000.0
2009-10-14 07:41:00,17.95,17.95,17.83,17.912,350000.0
2009-10-14 07:42:00,17.918,17.918,17.807,17.807,500000.0
2009-10-14 07:43:00,17.951,17.976,17.805,17.856,550000.0
2009-10-14 07:44:00,17.957,17.965,17.825,17.884,350000.0
2009-10-14 07:45:00,17.961,17.961,17.827,17.927,500000.0
2009-10-14 07:46:00,17.931,17.941,17.845,17.881,550000.0
2009-10-14 07:47:00,17.937,17.947,17.836,17.947,350000.0
2009-10-14 07:48:00,17.774,17.919,17.774,17.898,500000.0
2009-10-14 07:49:00,17.927,18.011,17.839,17.926,550000.0
2009-10-14 07:50:00,17.928,17.928,17.799,17.918,400000.0
2009-10-14 07:51:00,17.873,17.983,17.843,17.874,450000.0
2009-10-14 07:52:00,17.899,17.974,17.844,17.872,500000.0
2009-10-14 07:53:00,17.923,17.971,17.861,17.861,450000.0
2009-10-14 07:54:00,17.888,17.928,17.792,17.888,550000.0
2009-10-14 07:55:00,17.941,17.941,17.775,17.833,400000.0
2009-10-14 07:56:00,17.862,17.92,17.861,17.89,500000.0
2009-10-14 07:57:00,17.954,17.963,17.845,17.92,450000.0
2009-10-14 07:58:00,17.947,17.961,17.825,17.914,600000.0
2009-10-14 07:59:00,17.912,17.933,17.815,17.933,400000.0
2009-10-14 08:00:00,17.835,17.946,17.835,17.899,350000.0
2009-10-14 08:01:00,17.941,17.96,17.843,17.939,500000.0
2009-10-14 08:02:00,17.959,17.959,17.818,17.957,500000.0
2009-10-14 08:03:00,17.802,17.941,17.802,17.885,500000.0
2009-10-14 08:04:00,17.966,17.984,17.838,17.838,350000.0
2009-10-14 08:05:00,17.875,17.971,17.875,17.961,400000.0
2009-10-14 08:06:00,17.917,17.984,17.846,17.928,500000.0
2009-10-14 08:07:00,17.969,17.977,17.848,17.881,350000.0
2009-10-14 08:08:00,17.884,17.98,17.832,17.98,400000.0
2009-10-14 08:09:00,17.893,17.984,17.864,17.984,550000.0
2009-10-14 08:10:00,17.966,17.999,17.892,17.958,350000.0
2009-10-14 08:11:00,17.959,18.057,17.904,17.904,550000.0
2009-10-14 08:12:00,17.972,18.023,17.92,17.92,350000.0
2009-10-14 08:13:00,17.995,18.04,17.972,17.972,350000.0
2009-10-14 08:14:00,18.004,18.021,17.934,17.934,500000.0
2009-10-14 08:15:00,17.958,18.05,17.958,18.035,400000.0
2009-10-14 08:16:00,18.048,18.048,17.89,17.994,400000.0
2009-10-14 08:17:00,17.942,18.048,17.896,18.0,550000.0
2009-10-14 08:18:00,17.965,18.037,17.884,17.897,350000.0
2009-10-14 08:19:00,18.023,18.036,17.9,17.919,550000.0
2009-10-14 08:20:00,17.936,18.031,17.881,17.881,400000.0
2009-10-14 08:21:00,17.958,17.995,17.832,17.995,400000.0
2009-10-14 08:22:00,17.986,18.006,17.863,17.91,350000.0
2009-10-14 08:23:00,17.915,17.993,17.868,17.961,350000.0
2009-10-14 08:24:00,17.982,18.005,17.868,17.97,550000.0
2009-10-14 08:25:00,17.876,17.962,17.852,17.962,400000.0
2009-10-14 08:26:00,17.991,17.991,17.841,17.899,450000.0
2009-10-14 08:27:00,17.814,17.961,17.814,17.923,400000.0
2009-10-14 08:28:00,18.016,18.016,17.888,17.978,450000.0
2009-10-14 08:29:00,17.97,17.993,17.86,17.993,350000.0
2009-10-14 08:30:00,17.892,18.021,17.892,18.009,500000.0
2009-10-14 08:31:00,17.979,18.003,17.94,17.948,350000.0
2009-10-14 08:32:00,17.85,17.977,17.85,17.944,350000.0
2009-10-14 08:33:00,17.905,17.99,17.889,17.922,450000.0
2009-10-14 08:34:00,17.891,18.027,17.891,17.958,550000.0
2009-10-14 08:35:00,17.976,17.984,17.862,17.881,550000.0
2009-10-14 08:36:00,17.956,18.031,17.909,17.909,400000.0
2009-10-14 08:37:00,17.977,18.011,17.866,17.987,400000.0
2009-10-14 08:38:00,17.951,18.026,17.903,17.903,400000.0
2009-10-14 08:39:00,18.0,18.021,17.907,17.907,400000.0
2009-10-14 08:40:00,18.015,18.022,17.895,18.002,350000.0
2009-10-14 08:41:00,17.949,18.028,17.919,18.009,450000.0
2009-10-14 08:42:00,18.015,18.033,17.905,18.015,350000.0
2009-10-14 08:43:00,17.952,18.07,17.952,18.022,350000.0
2009-10-14 08:44:00,18.022,18.061,17.924,17.96,400000.0
2009-10-14 08:45:00,17.936,18.098,17.911,17.911,550000.0
2009-10-14 08:46:00,17.938,18.018,17.899,17.997,350000.0
2009-10-14 08:47:00,18.015,18.015,17.917,17.972,350000.0
2009-10-14 08:48:00,17.969,18.016,17.912,17.967,350000.0
2009-10-14 08:49:00,17.927,18.016,17.903,17.903,350000.0
2009-10-14 08:50:00,17.925,17.955,17.853,17.955,350000.0
2009-10-14 08:51:00,17.94,17.981,17.844,17.902,500000.0
2009-10-14 08:52:00,17.956,18.006,17.934,18.005,550000.0
2009-10-14 08:53:00,17.901,18.037,17.901,17.915,400000.0
2009-10-14 08:54:00,17.996,17.997,17.9,17.925,400000.0
2009-10-14 08:55:00,17.935,17.978,17.935,17.974,350000.0
2009-10-14 08:56:00,17.893,17.967,17.876,17.939,400000.0
2009-10-14 08:57:00,17.961,17.961,17.848,17.95,500000.0
2009-10-14 08:58:00,17.934,17.957,17.85,17.888,550000.0
2009-10-14 08:59:00,17.905,18.014,17.833,17.994,450000.0
2009-10-14 09:00:00,17.949,17.991,17.849,17.903,1500000.0
2009-10-14 09:01:00,17.951,17.96,17.873,17.943,1250000.0
2009-10-14 09:02:00,17.877,17.937,17.828,17.851,400000.0
2009-10-14 09:03:00,17.935,18.006,17.877,17.95,1300000.0
2009-10-14 09:04:00,17.948,17.997,17.899,17.899,450000.0
2009-10-14 09:05:00,17.941,17.986,17.91,17.964,1800000.0
2009-10-14 09:06:00,17.966,17.968,17.892,17.948,1250000.0
2009-10-14 09:07:00,17.948,17.998,17.843,17.965,500000.0
2009-10-14 09:08:00,17.869,17.991,17.867,17.877,400000.0
2009-10-14 09:09:00,17.939,18.004,17.916,17.927,500000.0
2009-10-14 09:10:00,17.96,18.023,17.902,17.956,450000.0
2009-10-14 09:11:00,17.962,18.001,17.91,17.976,1900000.0
2009-10-14 09:12:00,18.006,18.006,17.889,17.96,550000.0
2009-10-14 09:13:00,17.933,18.01,17.866,17.953,1450000.0
2009-10-14 09:14:00,17.98,17.981,17.878,17.942,350000.0
2009-10-14 09:15:00,17.953,17.97,17.869,17.927,400000.0
2009-10-14 09:16:00,17.967,17.993,17.864,17.95,1500000.0
2009-10-14 09:17:00,18.01,18.03,18.01,18.02,1650000.0
2009-10-14 09:18:00,17.922,17.999,17.906,17.906,1650000.0
2009-10-14 09:19:00,17.91,17.998,17.88,17.922,1800000.0
2009-10-14 09:20:00,17.914,17.997,17.911,17.992,350000.0
2009-10-14 09:21:00,17.984,17.99,17.911,17.913,350000.0
2009-10-14 09:22:00,17.935,18.063,17.908,17.924,500000.0
2009-10-14 09:23:00,18.003,18.003,17.844,17.955,350000.0
2009-10-14 09:24:00,17.937,17.995,17.878,17.929,1500000.0
2009-10-14 09:25:00,17.919,17.997,17.867,17.989,400000.0
2009-10-14 09:26:00,17.998,18.022,17.896,17.918,550000.0
2009-10-14 09:27:00,17.986,17.992,17.888,17.959,400000.0
2009-10-14 09:28:00,17.919,17.995,17.901,17.927,1550000.0
2009-10-14 09:29:00,17.93,18.01,17.885,17.886,1400000.0
2009-10-14 09:30:00,17.899,18.022,17.899,17.933,450000.0
2009-10-14 09:31:00,17.916,18.003,17.867,17.887,450000.0
2009-10-14 09:32:00,17.893,17.893,17.849,17.891,350000.0
2009-10-14 09:33:00,17.919,17.943,17.881,17.925,400000.0
2009-10-14 09:34:00,17.867,18.025,17.858,17.883,1950000.0
2009-10-14 09:35:00,17.892,17.995,17.861,17.989,1450000.0
2009-10-14 09:36:00,17.892,17.998,17.892,17.902,1600000.0
2009-10-14 09:37:00,17.904,18.042,17.889,17.921,1550000.0
2009-10-14 09:38:00,17.904,18.003,17.881,17.974,350000.0
2009-10-14 09:39:00,17.958,18.032,17.908,17.908,550000.0
2009-10-14 09:40:00,17.889,18.021,17.889,17.976,400000.0
2009-10-14 09:41:00,17.881,18.009,17.879,17.958,550000.0
2009-10-14 09:42:00,17.99,17.998,17.899,17.987,350000.0
2009-10-14 09:43:00,17.874,18.002,17.874,17.954,400000.0
2009-10-14 09:44:00,17.914,17.992,17.896,17.93,2000000.0
2009-10-14 09:45:00,18.002,18.002,17.9,17.916,450000.0
2009-10-14 09:46:00,17.983,18.012,17.899,18.009,400000.0
2009-10-14 09:47:00,17.901,17.969,17.901,17.969,400000.0
2009-10-14 09:48:00,17.971,17.992,17.888,17.89,1500000.0
2009-10-14 09:49:00,17.99,18.043,17.904,17.944,400000.0
2009-10-14 09:50:00,17.897,18.015,17.889,17.996,800000.0
2009-10-14 09:51:00,18.007,18.007,17.892,17.892,400000.0
2009-10-14 09:52:00,17.969,18.029,17.878,17.977,400000.0
2009-10-14 09:53:00,17.913,17.998,17.854,17.96,450000.0
2009-10-14 09:54:00,17.986,18.02,17.885,17.971,750000.0
2009-10-14 09:55:00,18.011,18.011,17.878,17.968,450000.0
2009-10-14 09:56:00,17.956,17.987,17.865,17.966,550000.0
2009-10-14 09:57:00,17.961,17.963,17.906,17.963,350000.0
2009-10-14 09:58:00,17.913,18.004,17.889,17.889,400000.0
2009-10-14 09:59:00,17.901,17.984,17.883,17.906,450000.0
2009-10-14 10:00:00,17.9,17.983,17.875,17.983,600000.0
2009-10-14 10:01:00,17.947,17.984,17.872,17.958,400000.0
2009-10-14 10:02:00,17.994,18.035,17.924,18.035,400000.0
2009-10-14 10:03:00,17.97,18.004,17.886,17.903,500000.0
2009-10-14 10:04:00,17.928,18.019,17.881,18.019,550000.0
2009-10-14 10:05:00,17.968,18.026,17.935,17.955,350000.0
2009-10-14 10:06:00,18.036,18.044,17.937,17.981,550000.0
2009-10-14 10:07:00,18.009,18.047,17.873,17.985,450000.0
2009-10-14 10:08:00,18.002,18.02,17.925,17.968,550000.0
2009-10-14 10:09:00,17.956,18.049,17.956,17.995,500000.0
2009-10-14 10:10:00,18.01,18.071,17.895,17.895,650000.0
2009-10-14 10:11:00,18.032,18.051,17.937,17.964,450000.0
2009-10-14 10:12:00,17.891,18.02,17.882,18.006,400000.0
2009-10-14 10:13:00,17.92,18.005,17.884,17.955,350000.0
2009-10-14 10:14:00,17.92,18.002,17.869,17.907,550000.0
2009-10-14 10:15:00,17.863,17.988,17.843,17.94,650000.0
2009-10-14 10:16:00,17.893,18.007,17.892,18.007,450000.0
2009-10-14 10:17:00,17.939,17.999,17.885,17.978,400000.0
2009-10-14 10:18:00,17.989,17.99,17.892,17.989,750000.0
2009-10-14 10:19:00,17.939,17.939,17.82,17.903,550000.0
2009-10-14 10:20:00,17.934,17.936,17.793,17.914,600000.0
2009-10-14 10:21:00,17.825,17.948,17.825,17.92,500000.0
2009-10-14 10:22:00,17.915,17.982,17.867,17.922,350000.0
2009-10-14 10:23:00,17.912,17.925,17.806,17.827,350000.0
2009-10-14 10:24:00,17.866,17.953,17.809,17.953,500000.0
2009-10-14 10:25:00,17.87,17.961,17.809,17.859,400000.0
2009-10-14 10:26:00,17.913,17.949,17.847,17.855,400000.0
2009-10-14 10:27:00,17.818,17.882,17.776,17.84,500000.0
2009-10-14 10:28:00,17.861,17.913,17.766,17.832,600000.0
2009-10-14 10:29:00,17.885,17.931,17.817,17.85,450000.0
2009-10-14 10:30:00,17.904,17.904,17.79,17.81,400000.0
2009-10-14 10:31:00,17.857,17.906,17.767,17.767,350000.0
2009-10-14 10:32:00,17.868,17.916,17.798,17.909,650000.0
2009-10-14 10:33:00,17.861,17.906,17.778,17.78,450000.0
2009-10-14 10:34:00,17.843,17.892,17.747,17.875,450000.0
2009-10-14 10:35:00,17.778,17.902,17.757,17.83,550000.0
2009-10-14 10:36:00,17.886,17.9,17.785,17.847,400000.0
2009-10-14 10:37:00,17.773,17.892,17.749,17.797,450000.0
2009-10-14 10:38:00,17.819,17.925,17.78,17.905,350000.0
2009-10-14 10:39:00,17.764,17.871,17.748,17.87,350000.0
2009-10-14 10:40:00,17.796,17.865,17.696,17.829,550000.0
2009-10-14 10:41:00,17.846,17.901,17.822,17.866,550000.0
2009-10-14 10:42:00,17.822,17.894,17.768,17.819,400000.0
2009-10-14 10:43:00,17.812,17.864,17.748,17.828,500000.0
2009-10-14 10:44:00,17.9,17.9,17.776,17.779,350000.0
2009-10-14 10:45:00,17.771,17.895,17.771,17.814,350000.0
2009-10-14 10:46:00,17.895,17.895,17.768,17.771,600000.0
2009-10-14 10:47:00,17.836,17.865,17.771,17.771,400000.0
2009-10-14 10:48:00,17.746,17.903,17.746,17.859,400000.0
2009-10-14 10:49:00,17.857,17.876,17.787,17.876,400000.0
2009-10-14 10:50:00,17.868,17.881,17.735,17.874,450000.0
2009-10-14 10:51:00,17.817,17.908,17.789,17.908,350000.0
2009-10-14 10:52:00,17.792,17.875,17.753,17.822,550000.0
2009-10-14 10:53:00,17.888,17.964,17.81,17.903,400000.0
2009-10-14 10:54:00,17.821,17.916,17.8,17.835,600000.0
2009-10-14 10:55:00,17.799,17.932,17.77,17.903,400000.0
2009-10-14 10:56:00,17.883,17.906,17.781,17.906,400000.0
2009-10-14 10:57:00,17.887,17.939,17.839,17.839,400000.0
2009-10-14 10:58:00,17.916,17.935,17.826,17.919,400000.0
2009-10-14 10:59:00,17.913,17.937,17.802,17.85,350000.0
2009-10-14 11:00:00,17.841,17.934,17.836,17.844,400000.0
2009-10-14 11:01:00,17.806,17.931,17.788,17.823,450000.0
2009-10-14 11:02:00,17.892,17.902,17.789,17.893,850000.0
2009-10-14 11:03:00,17.813,17.915,17.792,17.843,400000.0
2009-10-14 11:04:00,17.917,17.934,17.803,17.803,350000.0
2009-10-14 11:05:00,17.855,17.894,17.782,17.887,400000.0
2009-10-14 11:06:00,17.817,17.944,17.812,17.89,450000.0
2009-10-14 11:07:00,17.93,17.93,17.793,17.799,350000.0
2009-10-14 11:08:00,17.802,17.942,17.796,17.875,500000.0
2009-10-14 11:09:00,17.9,17.946,17.831,17.831,350000.0
2009-10-14 11:10:00,17.804,17.928,17.804,17.876,450000.0
2009-10-14 11:11:00,17.908,17.937,17.811,17.883,450000.0
2009-10-14 11:12:00,17.811,17.917,17.776,17.805,600000.0
2009-10-14 11:13:00,17.924,17.935,17.855,17.855,500000.0
2009-10-14 11:14:00,17.935,17.936,17.791,17.813,350000.0
2009-10-14 11:15:00,17.858,17.899,17.805,17.876,400000.0
2009-10-14 11:16:00,17.895,17.933,17.799,17.799,400000.0
2009-10-14 11:17:00,17.917,17.92,17.761,17.894,700000.0
2009-10-14 11:18:00,17.893,17.932,17.794,17.839,400000.0
2009-10-14 11:19:00,17.871,17.894,17.829,17.829,450000.0
2009-10-14 11:20:00,17.926,17.934,17.849,17.934,500000.0
2009-10-14 11:21:00,17.905,17.96,17.809,17.809,450000.0
2009-10-14 11:22:00,17.813,17.87,17.805,17.865,500000.0
2009-10-14 11:23:00,17.887,17.949,17.814,17.83,400000.0
2009-10-14 11:24:00,17.826,17.9,17.779,17.783,400000.0
2009-10-14 11:25:00,17.864,17.908,17.821,17.864,350000.0
2009-10-14 11:26:00,17.89,17.897,17.812,17.894,450000.0
2009-10-14 11:27:00,17.91,17.912,17.768,17.884,450000.0
2009-10-14 11:28:00,17.903,17.904,17.758,17.827,350000.0
2009-10-14 11:29:00,17.808,17.951,17.788,17.904,600000.0
2009-10-14 11:30:00,17.817,17.896,17.799,17.88,400000.0
2009-10-14 11:31:00,17.869,17.952,17.788,17.897,550000.0
2009-10-14 11:32:00,17.932,17.986,17.826,17.894,650000.0
2009-10-14 11:33:00,17.92,17.92,17.831,17.845,400000.0
2009-10-14 11:34:00,17.891,17.926,17.827,17.846,350000.0
2009-10-14 11:35:00,17.898,17.898,17.798,17.862,400000.0
2009-10-14 11:36:00,17.938,17.938,17.808,17.914,500000.0
2009-10-14 11:37:00,17.854,17.899,17.793,17.899,450000.0
2009-10-14 11:38:00,17.921,17.921,17.787,17.827,400000.0
2009-10-14 11:39:00,17.921,17.929,17.795,17.921,550000.0
2009-10-14 11:40:00,17.914,17.915,17.81,17.81,500000.0
2009-10-14 11:41:00,17.912,17.915,17.796,17.904,400000.0
2009-10-14 11:42:00,17.868,17.868,17.759,17.759,350000.0
2009-10-14 11:43:00,17.873,17.937,17.813,17.86,550000.0
2009-10-14 11:44:00,17.868,17.868,17.757,17.833,400000.0
2009-10-14 11:45:00,17.74,17.899,17.74,17.793,400000.0
2009-10-14 11:46:00,17.822,17.923,17.779,17.854,450000.0
2009-10-14 11:47:00,17.836,17.947,17.802,17.87,600000.0
2009-10-14 11:48:00,17.864,17.939,17.778,17.811,450000.0
2009-10-14 11:49:00,17.783,17.918,17.783,17.918,350000.0
2009-10-14 11:50:00,17.899,17.899,17.775,17.783,350000.0
2009-10-14 11:51:00,17.852,17.913,17.785,17.785,450000.0
2009-10-14 11:52:00,17.795,17.905,17.772,17.797,350000.0
2009-10-14 11:53:00,17.792,17.875,17.792,17.799,500000.0
2009-10-14 11:54:00,17.765,17.906,17.765,17.877,650000.0
2009-10-14 11:55:00,17.867,17.87,17.764,17.773,500000.0
2009-10-14 11:56:00,17.902,17.902,17.76,17.875,550000.0
2009-10-14 11:57:00,17.833,17.859,17.75,17.83,450000.0
2009-10-14 11:58:00,17.834,17.842,17.72,17.801,450000.0
2009-10-14 11:59:00,17.829,17.835,17.695,17.695,550000.0
2009-10-14 12:00:00,17.75,17.845,17.733,17.845,450000.0
2009-10-14 12:01:00,17.821,17.83,17.694,17.725,350000.0
2009-10-14 12:02:00,17.775,17.835,17.708,17.708,350000.0
2009-10-14 12:03:00,17.701,17.838,17.701,17.838,450000.0
2009-10-14 12:04:00,17.71,17.798,17.675,17.767,350000.0
2009-10-14 12:05:00,17.829,17.863,17.717,17.809,450000.0
2009-10-14 12:06:00,17.737,17.842,17.706,17.839,400000.0
2009-10-14 12:07:00,17.691,17.817,17.691,17.691,350000.0
2009-10-14 12:08:00,17.787,17.787,17.669,17.69,500000.0
2009-10-14 12:09:00,17.736,17.834,17.711,17.738,550000.0
2009-10-14 12:10:00,17.824,17.824,17.754,17.804,350000.0
2009-10-14 12:11:00,17.716,17.785,17.688,17.697,350000.0
2009-10-14 12:12:00,17.72,17.898,17.72,17.822,550000.0
2009-10-14 12:13:00,17.809,17.82,17.701,17.82,350000.0
2009-10-14 12:14:00,17.75,17.822,17.69,17.69,400000.0
2009-10-14 12:15:00,17.797,17.855,17.7,17.81,550000.0
2009-10-14 12:16:00,17.768,17.856,17.725,17.826,350000.0
2009-10-14 12:17:00,17.744,17.813,17.684,17.813,400000.0
2009-10-14 12:18:00,17.86,17.86,17.713,17.713,500000.0
2009-10-14 12:19:00,17.784,17.828,17.733,17.733,550000.0
2009-10-14 12:20:00,17.805,17.879,17.805,17.805,350000.0
2009-10-14 12:21:00,17.742,17.87,17.724,17.822,400000.0
2009-10-14 12:22:00,17.76,17.896,17.757,17.896,400000.0
2009-10-14 12:23:00,17.877,17.877,17.765,17.809,550000.0
2009-10-14 12:24:00,17.819,17.891,17.731,17.854,500000.0
2009-10-14 12:25:00,17.868,17.881,17.799,17.799,450000.0
2009-10-14 12:26:00,17.847,17.873,17.772,17.797,350000.0
2009-10-14 12:27:00,17.866,17.866,17.724,17.788,350000.0
2009-10-14 12:28:00,17.74,17.865,17.74,17.741,350000.0
2009-10-14 12:29:00,17.793,17.874,17.732,17.801,400000.0
2009-10-14 12:30:00,17.788,17.879,17.762,17.879,400000.0
2009-10-14 12:31:00,17.822,17.846,17.789,17.846,350000.0
2009-10-14 12:32:00,17.747,17.869,17.747,17.857,450000.0
2009-10-14 12:33:00,17.751,17.875,17.751,17.875,450000.0
2009-10-14 12:34:00,17.903,17.907,17.783,17.896,500000.0
2009-10-14 12:35:00,17.795,17.918,17.771,17.825,600000.0
2009-10-14 12:36:00,17.818,17.869,17.748,17.77,450000.0
2009-10-14 12:37:00,17.805,17.869,17.732,17.869,400000.0
2009-10-14 12:38:00,17.837,17.85,17.682,17.767,750000.0
2009-10-14 12:39:00,17.738,17.885,17.721,17.855,650000.0
2009-10-14 12:40:00,17.733,17.902,17.733,17.774,450000.0
2009-10-14 12:41:00,17.869,17.869,17.723,17.79,550000.0
2009-10-14 12:42:00,17.859,17.871,17.751,17.848,500000.0
2009-10-14 12:43:00,17.857,17.913,17.747,17.747,350000.0
2009-10-14 12:44:00,17.775,17.871,17.737,17.871,400000.0
2009-10-14 12:45:00,17.74,17.885,17.74,17.773,400000.0
2009-10-14 12:46:00,17.793,17.85,17.726,17.77,400000.0
2009-10-14 12:47:00,17.769,17.817,17.737,17.816,350000.0
2009-10-14 12:48:00,17.729,17.845,17.713,17.845,400000.0
2009-10-14 12:49:00,17.846,17.846,17.672,17.742,550000.0
2009-10-14 12:50:00,17.87,17.87,17.742,17.786,350000.0
2009-10-14 12:51:00,17.86,17.874,17.75,17.769,400000.0
2009-10-14 12:52:00,17.849,17.903,17.776,17.781,350000.0
2009-10-14 12:53:00,17.772,17.893,17.753,17.893,400000.0
2009-10-14 12:54:00,17.82,17.909,17.79,17.878,400000.0
2009-10-14 12:55:00,17.86,17.896,17.768,17.825,400000.0
2009-10-14 12:56:00,17.877,17.877,17.751,17.871,450000.0
2009-10-14 12:57:00,17.819,17.874,17.753,17.831,400000.0
2009-10-14 12:58:00,17.783,17.877,17.731,17.877,400000.0
2009-10-14 12:59:00,17.803,17.895,17.755,17.853,350000.0
2009-10-14 13:00:00,17.926,17.931,17.797,17.857,550000.0
2009-10-14 13:01:00,17.821,17.908,17.78,17.875,550000.0
2009-10-14 13:02:00,17.8,17.882,17.752,17.82,450000.0
2009-10-14 13:03:00,17.899,17.899,17.771,17.888,350000.0
2009-10-14 13:04:00,17.86,17.867,17.767,17.82,450000.0
2009-10-14 13:05:00,17.819,17.929,17.77,17.888,400000.0
2009-10-14 13:06:00,17.853,17.87,17.778,17.778,500000.0
2009-10-14 13:07:00,17.847,17.895,17.761,17.842,400000.0
2009-10-14 13:08:00,17.81,17.882,17.745,17.848,350000.0
2009-10-14 13:09:00,17.724,17.828,17.724,17.753,550000.0
2009-10-14 13:10:00,17.737,17.882,17.737,17.878,500000.0
2009-10-14 13:11:00,17.831,17.849,17.752,17.812,400000.0
2009-10-14 13:12:00,17.807,17.874,17.746,17.818,350000.0
2009-10-14 13:13:00,17.835,17.839,17.682,17.827,400000.0
2009-10-14 13:14:00,17.719,17.82,17.686,17.786,400000.0
2009-10-14 13:15:00,17.777,17.799,17.712,17.722,450000.0
2009-10-14 13:16:00,17.791,17.791,17.625,17.756,500000.0
2009-10-14 13:17:00,17.805,17.805,17.659,17.741,450000.0
2009-10-14 13:18:00,17.788,17.788,17.692,17.729,350000.0
2009-10-14 13:19:00,17.693,17.811,17.693,17.719,700000.0
2009-10-14 13:20:00,17.705,17.839,17.682,17.724,800000.0
2009-10-14 13:21:00,17.721,17.756,17.675,17.731,400000.0
2009-10-14 13:22:00,17.703,17.852,17.703,17.728,550000.0
2009-10-14 13:23:00,17.792,17.828,17.713,17.736,450000.0
2009-10-14 13:24:00,17.759,17.769,17.652,17.769,350000.0
2009-10-14 13:25:00,17.668,17.798,17.657,17.755,450000.0
2009-10-14 13:26:00,17.718,17.819,17.705,17.705,350000.0
2009-10-14 13:27:00,17.678,17.797,17.678,17.685,500000.0
2009-10-14 13:28:00,17.737,17.794,17.632,17.686,350000.0
2009-10-14 13:29:00,17.703,17.793,17.676,17.755,650000.0
2009-10-14 13:30:00,17.747,17.75,17.68,17.75,450000.0
2009-10-14 13:31:00,17.776,17.776,17.678,17.745,400000.0
2009-10-14 13:32:00,17.741,17.741,17.623,17.636,450000.0
2009-10-14 13:33:00,17.718,17.79,17.666,17.716,350000.0
2009-10-14 13:34:00,17.642,17.791,17.642,17.775,700000.0
2009-10-14 13:35:00,17.761,17.82,17.669,17.698,550000.0
2009-10-14 13:36:00,17.685,17.779,17.685,17.757,650000.0
2009-10-14 13:37:00,17.781,17.781,17.674,17.716,350000.0
2009-10-14 13:38:00,17.72,17.768,17.622,17.73,400000.0
2009-10-14 13:39:00,17.662,17.758,17.658,17.666,600000.0
2009-10-14 13:40:00,17.669,17.74,17.669,17.74,400000.0
2009-10-14 13:41:00,17.592,17.749,17.592,17.718,400000.0
2009-10-14 13:42:00,17.661,17.724,17.624,17.633,350000.0
2009-10-14 13:43:00,17.754,17.754,17.61,17.645,750000.0
2009-10-14 13:44:00,17.696,17.769,17.65,17.718,450000.0
2009-10-14 13:45:00,17.686,17.734,17.602,17.707,350000.0
2009-10-14 13:46:00,17.728,17.739,17.633,17.679,400000.0
2009-10-14 13:47:00,17.638,17.76,17.638,17.658,550000.0
2009-10-14 13:48:00,17.731,17.731,17.586,17.609,650000.0
2009-10-14 13:49:00,17.717,17.749,17.61,17.61,350000.0
2009-10-14 13:50:00,17.635,17.736,17.615,17.615,550000.0
2009-10-14 13:51:00,17.627,17.734,17.621,17.734,350000.0
2009-10-14 13:52:00,17.709,17.721,17.583,17.699,350000.0
2009-10-14 13:53:00,17.64,17.748,17.609,17.652,500000.0
2009-10-14 13:54:00,17.677,17.774,17.632,17.741,400000.0
2009-10-14 13:55:00,17.757,17.757,17.655,17.757,350000.0
2009-10-14 13:56:00,17.655,17.731,17.646,17.722,500000.0
2009-10-14 13:57:00,17.755,17.755,17.571,17.673,400000.0
2009-10-14 13:58:00,17.745,17.754,17.589,17.589,750000.0
2009-10-14 13:59:00,17.708,17.708,17.638,17.688,350000.0
2009-10-14 14:00:00,17.655,17.782,17.635,17.702,600000.0
2009-10-14 14:01:00,17.712,17.716,17.623,17.716,400000.0
2009-10-14 14:02:00,17.713,17.713,17.594,17.677,350000.0
2009-10-14 14:03:00,17.624,17.717,17.624,17.7,350000.0
2009-10-14 14:04:00,17.618,17.74,17.6,17.721,400000.0
2009-10-14 14:05:00,17.67,17.741,17.67,17.741,400000.0
2009-10-14 14:06:00,17.737,17.737,17.63,17.631,450000.0
2009-10-14 14:07:00,17.717,17.729,17.607,17.727,350000.0
2009-10-14 14:08:00,17.644,17.727,17.599,17.714,400000.0
2009-10-14 14:09:00,17.704,17.704,17.578,17.628,400000.0
2009-10-14 14:10:00,17.653,17.72,17.591,17.711,400000.0
2009-10-14 14:11:00,17.587,17.714,17.565,17.565,450000.0
2009-10-14 14:12:00,17.685,17.687,17.603,17.683,350000.0
2009-10-14 14:13:00,17.664,17.733,17.606,17.702,450000.0
2009-10-14 14:14:00,17.625,17.726,17.59,17.69,550000.0
2009-10-14 14:15:00,17.698,17.791,17.638,17.732,750000.0
2009-10-14 14:16:00,17.708,17.75,17.632,17.664,400000.0
2009-10-14 14:17:00,17.665,17.752,17.636,17.7,400000.0
2009-10-14 14:18:00,17.678,17.726,17.623,17.676,400000.0
2009-10-14 14:19:00,17.764,17.814,17.64,17.8,700000.0
2009-10-14 14:20:00,17.746,17.781,17.652,17.75,500000.0
2009-10-14 14:21:00,17.79,17.79,17.65,17.705,400000.0
2009-10-14 14:22:00,17.77,17.777,17.688,17.777,400000.0
2009-10-14 14:23:00,17.766,17.799,17.636,17.706,450000.0
2009-10-14 14:24:00,17.762,17.795,17.698,17.759,400000.0
2009-10-14 14:25:00,17.707,17.795,17.707,17.774,450000.0
2009-10-14 14:26:00,17.667,17.782,17.667,17.757,500000.0
2009-10-14 14:27:00,17.775,17.795,17.687,17.729,400000.0
2009-10-14 14:28:00,17.799,17.799,17.667,17.699,450000.0
2009-10-14 14:29:00,17.71,17.788,17.697,17.786,550000.0
2009-10-14 14:30:00,17.73,17.874,17.73,17.834,550000.0
2009-10-14 14:31:00,17.833,17.833,17.638,17.7,400000.0
2009-10-14 14:32:00,17.757,17.794,17.666,17.735,350000.0
2009-10-14 14:33:00,17.703,17.72,17.597,17.691,650000.0
2009-10-14 14:34:00,17.795,17.795,17.705,17.791,350000.0
2009-10-14 14:35:00,17.817,17.834,17.713,17.834,350000.0
2009-10-14 14:36:00,17.849,17.849,17.734,17.805,400000.0
2009-10-14 14:37:00,17.693,17.845,17.68,17.843,450000.0
2009-10-14 14:38:00,17.869,17.871,17.745,17.783,500000.0
2009-10-14 14:39:00,17.803,17.826,17.726,17.803,500000.0
2009-10-14 14:40:00,17.733,17.848,17.697,17.79,550000.0
2009-10-14 14:41:00,17.846,17.846,17.705,17.778,450000.0
2009-10-14 14:42:00,17.787,17.803,17.711,17.711,500000.0
2009-10-14 14:43:00,17.693,17.809,17.681,17.748,400000.0
2009-10-14 14:44:00,17.726,17.816,17.641,17.704,350000.0
2009-10-14 14:45:00,17.76,17.763,17.701,17.717,400000.0
2009-10-14 14:46:00,17.789,17.789,17.67,17.7,450000.0
2009-10-14 14:47:00,17.786,17.807,17.706,17.791,550000.0
2009-10-14 14:48:00,17.776,17.776,17.668,17.668,400000.0
2009-10-14 14:49:00,17.752,17.766,17.688,17.696,400000.0
2009-10-14 14:50:00,17.705,17.788,17.669,17.683,500000.0
2009-10-14 14:51:00,17.779,17.779,17.685,17.762,350000.0
2009-10-14 14:52:00,17.706,17.755,17.663,17.667,500000.0
2009-10-14 14:53:00,17.73,17.771,17.631,17.771,450000.0
2009-10-14 14:54:00,17.766,17.767,17.623,17.642,550000.0
2009-10-14 14:55:00,17.737,17.757,17.659,17.718,450000.0
2009-10-14 14:56:00,17.743,17.772,17.623,17.754,600000.0
2009-10-14 14:57:00,17.704,17.761,17.666,17.675,400000.0
2009-10-14 14:58:00,17.721,17.784,17.657,17.779,450000.0
2009-10-14 14:59:00,17.812,17.816,17.736,17.806,350000.0
2009-10-14 15:00:00,17.704,17.806,17.689,17.8,350000.0
2009-10-14 15:01:00,17.782,17.79,17.679,17.727,450000.0
2009-10-14 15:02:00,17.76,17.795,17.706,17.795,350000.0
2009-10-14 15:03:00,17.822,17.878,17.777,17.878,350000.0
2009-10-14 15:04:00,17.789,17.825,17.705,17.723,500000.0
2009-10-14 15:05:00,17.83,17.889,17.823,17.873,550000.0
2009-10-14 15:06:00,17.815,17.873,17.759,17.793,400000.0
2009-10-14 15:07:00,17.804,17.838,17.714,17.838,500000.0
2009-10-14 15:08:00,17.829,17.905,17.77,17.77,350000.0
2009-10-14 15:09:00,17.76,17.877,17.725,17.75,450000.0
2009-10-14 15:10:00,17.779,17.854,17.742,17.849,400000.0
2009-10-14 15:11:00,17.733,17.865,17.733,17.859,450000.0
2009-10-14 15:12:00,17.852,17.852,17.69,17.734,500000.0
2009-10-14 15:13:00,17.74,17.806,17.74,17.741,400000.0
2009-10-14 15:14:00,17.799,17.838,17.708,17.805,400000.0
2009-10-14 15:15:00,17.754,17.898,17.735,17.754,500000.0
2009-10-14 15:16:00,17.777,17.823,17.718,17.773,450000.0
2009-10-14 15:17:00,17.78,17.81,17.726,17.737,550000.0
2009-10-14 15:18:00,17.772,17.834,17.691,17.834,400000.0
2009-10-14 15:19:00,17.761,17.842,17.711,17.833,350000.0
2009-10-14 15:20:00,17.694,17.824,17.673,17.673,550000.0
2009-10-14 15:21:00,17.786,17.832,17.745,17.745,400000.0
2009-10-14 15:22:00,17.814,17.837,17.757,17.832,400000.0
2009-10-14 15:23:00,17.798,17.798,17.727,17.793,350000.0
2009-10-14 15:24:00,17.784,17.826,17.701,17.784,500000.0
2009-10-14 15:25:00,17.702,17.809,17.702,17.787,350000.0
2009-10-14 15:26:00,17.708,17.791,17.696,17.753,350000.0
2009-10-14 15:27:00,17.808,17.831,17.71,17.715,400000.0
2009-10-14 15:28:00,17.761,17.855,17.761,17.844,400000.0
2009-10-14 15:29:00,17.8,17.849,17.71,17.759,500000.0
2009-10-14 15:30:00,17.833,17.857,17.741,17.741,350000.0
2009-10-14 15:31:00,17.729,17.833,17.728,17.728,550000.0
2009-10-14 15:32:00,17.819,17.83,17.718,17.8,350000.0
2009-10-14 15:33:00,17.732,17.828,17.682,17.819,400000.0
2009-10-14 15:34:00,17.735,17.846,17.735,17.846,350000.0
2009-10-14 15:35:00,17.849,17.872,17.77,17.843,600000.0
2009-10-14 15:36:00,17.789,17.89,17.788,17.804,650000.0
2009-10-14 15:37:00,17.756,17.88,17.756,17.815,550000.0
2009-10-14 15:38:00,17.844,17.86,17.739,17.86,600000.0
2009-10-14 15:39:00,17.823,17.847,17.716,17.716,550000.0
2009-10-14 15:40:00,17.782,17.91,17.744,17.84,500000.0
2009-10-14 15:41:00,17.726,17.835,17.726,17.75,500000.0
2009-10-14 15:42:00,17.827,17.877,17.749,17.753,400000.0
2009-10-14 15:43:00,17.746,17.832,17.746,17.773,500000.0
2009-10-14 15:44:00,17.771,17.819,17.749,17.753,400000.0
2009-10-14 15:45:00,17.85,17.85,17.718,17.767,350000.0
2009-10-14 15:46:00,17.813,17.828,17.69,17.828,400000.0
2009-10-14 15:47:00,17.724,17.854,17.712,17.712,350000.0
2009-10-14 15:48:00,17.737,17.816,17.71,17.731,550000.0
2009-10-14 15:49:00,17.77,17.832,17.722,17.79,400000.0
2009-10-14 15:50:00,17.767,17.834,17.707,17.707,500000.0
2009-10-14 15:51:00,17.792,17.836,17.728,17.728,550000.0
2009-10-14 15:52:00,17.779,17.804,17.684,17.743,450000.0
2009-10-14 15:53:00,17.784,17.797,17.688,17.792,500000.0
2009-10-14 15:54:00,17.725,17.839,17.725,17.819,350000.0
2009-10-14 15:55:00,17.753,17.811,17.72,17.741,400000.0
2009-10-14 15:56:00,17.743,17.839,17.714,17.766,500000.0
2009-10-14 15:57:00,17.736,17.829,17.709,17.81,500000.0
2009-10-14 15:58:00,17.707,17.813,17.692,17.772,750000.0
2009-10-14 15:59:00,17.851,17.851,17.76,17.836,550000.0
2009-10-14 16:00:00,17.714,17.835,17.709,17.709,350000.0
2009-10-14 16:01:00,17.833,17.833,17.686,17.686,350000.0
2009-10-14 16:02:00,17.701,17.827,17.679,17.722,550000.0
2009-10-14 16:03:00,17.748,17.795,17.668,17.707,450000.0
2009-10-14 16:04:00,17.799,17.812,17.681,17.757,350000.0
2009-10-14 16:05:00,17.694,17.795,17.65,17.795,400000.0
2009-10-14 16:06:00,17.8,17.819,17.737,17.809,500000.0
2009-10-14 16:07:00,17.735,17.789,17.653,17.653,500000.0
2009-10-14 16:08:00,17.678,17.778,17.678,17.752,400000.0
2009-10-14 16:09:00,17.82,17.82,17.71,17.761,350000.0
2009-10-14 16:10:00,17.692,17.819,17.692,17.726,400000.0
2009-10-14 16:11:00,17.701,17.811,17.682,17.782,350000.0
2009-10-14 16:12:00,17.823,17.823,17.676,17.728,450000.0
2009-10-14 16:13:00,17.815,17.816,17.711,17.791,500000.0
2009-10-14 16:14:00,17.786,17.81,17.682,17.718,450000.0
2009-10-14 16:15:00,17.794,17.816,17.67,17.67,500000.0
2009-10-14 16:16:00,17.687,17.779,17.687,17.714,450000.0
2009-10-14 16:17:00,17.646,17.78,17.646,17.748,500000.0
2009-10-14 16:18:00,17.706,17.802,17.673,17.741,550000.0
2009-10-14 16:19:00,17.78,17.807,17.72,17.72,550000.0
2009-10-14 16:20:00,17.745,17.792,17.648,17.744,400000.0
2009-10-14 16:21:00,17.677,17.807,17.677,17.729,500000.0
2009-10-14 16:22:00,17.736,17.796,17.685,17.729,350000.0
2009-10-14 16:23:00,17.649,17.793,17.649,17.764,550000.0
2009-10-14 16:24:00,17.734,17.802,17.621,17.621,350000.0
2009-10-14 16:25:00,17.724,17.754,17.627,17.731,400000.0
2009-10-14 16:26:00,17.7,17.775,17.691,17.692,500000.0
2009-10-14 16:27:00,17.717,17.807,17.693,17.697,400000.0
2009-10-14 16:28:00,17.721,17.802,17.692,17.718,450000.0
2009-10-14 16:29:00,17.719,17.793,17.675,17.675,450000.0
2009-10-14 16:30:00,17.683,17.803,17.683,17.774,550000.0
2009-10-14 16:31:00,17.664,17.757,17.658,17.752,350000.0
2009-10-14 16:32:00,17.791,17.803,17.701,17.701,500000.0
2009-10-14 16:33:00,17.747,17.782,17.696,17.782,600000.0
2009-10-14 16:34:00,17.816,17.826,17.687,17.718,400000.0
2009-10-14 16:35:00,17.736,17.853,17.736,17.755,450000.0
2009-10-14 16:36:00,17.718,17.865,17.711,17.766,500000.0
2009-10-14 16:37:00,17.733,17.841,17.723,17.745,350000.0
2009-10-14 16:38:00,17.834,17.835,17.72,17.727,550000.0
2009-10-14 16:39:00,17.844,17.844,17.708,17.708,400000.0
2009-10-14 16:40:00,17.854,17.884,17.727,17.744,550000.0
2009-10-14 16:41:00,17.822,17.829,17.704,17.829,400000.0
2009-10-14 16:42:00,17.74,17.818,17.714,17.802,450000.0
2009-10-14 16:43:00,17.719,17.856,17.719,17.733,350000.0
2009-10-14 16:44:00,17.684,17.795,17.684,17.704,350000.0
2009-10-14 16:45:00,17.732,17.82,17.647,17.683,550000.0
2009-10-14 16:46:00,17.767,17.805,17.667,17.805,400000.0
2009-10-14 16:47:00,17.778,17.808,17.694,17.754,450000.0
2009-10-14 16:48:00,17.782,17.821,17.704,17.704,350000.0
2009-10-14 16:49:00,17.699,17.85,17.699,17.741,400000.0
2009-10-14 16:50:00,17.798,17.798,17.7,17.732,400000.0
2009-10-14 16:51:00,17.776,17.866,17.758,17.809,400000.0
2009-10-14 16:52:00,17.714,17.819,17.67,17.721,450000.0
2009-10-14 16:53:00,17.806,17.807,17.678,17.807,500000.0
2009-10-14 16:54:00,17.795,17.818,17.7,17.7,500000.0
2009-10-14 16:55:00,17.776,17.788,17.701,17.788,600000.0
2009-10-14 16:56:00,17.808,17.814,17.7,17.724,550000.0
2009-10-14 16:57:00,17.8,17.854,17.708,17.741,350000.0
2009-10-14 16:58:00,17.856,17.876,17.746,17.792,600000.0
2009-10-14 16:59:00,17.738,17.823,17.682,17.75,350000.0
2009-10-14 17:00:00,17.716,17.861,17.716,17.848,450000.0
2009-10-14 17:01:00,17.778,17.861,17.735,17.861,350000.0
2009-10-14 17:02:00,17.816,17.845,17.713,17.736,350000.0
2009-10-14 17:03:00,17.86,17.86,17.803,17.803,450000.0
2009-10-14 17:04:00,17.839,17.839,17.696,17.696,350000.0
2009-10-14 17:05:00,17.74,17.794,17.702,17.785,550000.0
2009-10-14 17:06:00,17.767,17.808,17.69,17.775,450000.0
2009-10-14 17:07:00,17.756,17.792,17.655,17.718,500000.0
2009-10-14 17:08:00,17.793,17.793,17.65,17.731,450000.0
2009-10-14 17:09:00,17.705,17.814,17.705,17.787,450000.0
2009-10-14 17:10:00,17.809,17.81,17.703,17.783,500000.0
2009-10-14 17:11:00,17.778,17.778,17.681,17.772,450000.0
2009-10-14 17:12:00,17.809,17.817,17.688,17.782,450000.0
2009-10-14 17:13:00,17.717,17.808,17.696,17.709,550000.0
2009-10-14 17:14:00,17.802,17.833,17.705,17.705,350000.0
2009-10-14 17:15:00,17.778,17.787,17.672,17.744,550000.0
2009-10-14 17:16:00,17.749,17.805,17.688,17.802,550000.0
2009-10-14 17:17:00,17.837,17.837,17.723,17.748,400000.0
2009-10-14 17:18:00,17.81,17.839,17.732,17.839,350000.0
2009-10-14 17:19:00,17.74,17.863,17.701,17.746,400000.0
2009-10-14 17:20:00,17.682,17.834,17.682,17.723,400000.0
2009-10-14 17:21:00,17.731,17.817,17.71,17.71,400000.0
2009-10-14 17:22:00,17.755,17.84,17.69,17.82,500000.0
2009-10-14 17:23:00,17.843,17.843,17.677,17.701,450000.0
2009-10-14 17:24:00,17.841,17.871,17.771,17.839,350000.0
2009-10-14 17:25:00,17.776,17.882,17.741,17.866,700000.0
2009-10-14 17:26:00,17.828,17.837,17.698,17.813,550000.0
2009-10-14 17:27:00,17.726,17.867,17.726,17.867,400000.0
2009-10-14 17:28:00,17.826,17.851,17.695,17.731,450000.0
2009-10-14 17:29:00,17.76,17.826,17.76,17.776,350000.0
2009-10-14 17:30:00,17.818,17.818,17.69,17.78,500000.0
2009-10-14 17:31:00,17.757,17.851,17.714,17.733,350000.0
2009-10-14 17:32:00,17.714,17.83,17.714,17.799,400000.0
2009-10-14 17:33:00,17.844,17.851,17.74,17.74,350000.0
2009-10-14 17:34:00,17.803,17.807,17.709,17.757,500000.0
2009-10-14 17:35:00,17.736,17.844,17.713,17.713,450000.0
2009-10-14 17:36:00,17.721,17.841,17.721,17.821,550000.0
2009-10-14 17:37:00,17.807,17.83,17.728,17.809,400000.0
2009-10-14 17:38:00,17.827,17.828,17.704,17.704,650000.0
2009-10-14 17:39:00,17.751,17.797,17.721,17.753,550000.0
2009-10-14 17:40:00,17.834,17.834,17.682,17.826,450000.0
2009-10-14 17:41:00,17.794,17.884,17.748,17.771,550000.0
2009-10-14 17:42:00,17.762,17.868,17.757,17.757,350000.0
2009-10-14 17:43:00,17.848,17.857,17.715,17.748,500000.0
2009-10-14 17:44:00,17.795,17.806,17.71,17.71,350000.0
2009-10-14 17:45:00,17.841,17.841,17.749,17.763,400000.0
2009-10-14 17:46:00,17.849,17.865,17.754,17.783,750000.0
2009-10-14 17:47:00,17.849,17.849,17.706,17.756,500000.0
2009-10-14 17:48:00,17.751,17.823,17.693,17.823,400000.0
2009-10-14 17:49:00,17.834,17.869,17.746,17.775,600000.0
2009-10-14 17:50:00,17.847,17.847,17.728,17.831,600000.0
2009-10-14 17:51:00,17.756,17.888,17.756,17.844,500000.0
2009-10-14 17:52:00,17.853,17.862,17.738,17.83,450000.0
2009-10-14 17:53:00,17.752,17.896,17.726,17.726,700000.0
2009-10-14 17:54:00,17.797,17.829,17.705,17.792,450000.0
2009-10-14 17:55:00,17.856,17.856,17.732,17.809,400000.0
2009-10-14 17:56:00,17.832,17.837,17.692,17.711,600000.0
2009-10-14 17:57:00,17.773,17.824,17.699,17.819,400000.0
2009-10-14 17:58:00,17.685,17.769,17.675,17.752,350000.0
2009-10-14 17:59:00,17.763,17.845,17.721,17.737,600000.0
2009-10-14 18:00:00,17.745,17.797,17.681,17.681,650000.0
2009-10-14 18:01:00,17.758,17.805,17.688,17.778,350000.0
2009-10-14 18:02:00,17.825,17.883,17.725,17.749,750000.0
2009-10-14 18:03:00,17.744,17.823,17.668,17.686,550000.0
2009-10-14 18:04:00,17.777,17.841,17.706,17.778,600000.0
2009-10-14 18:05:00,17.731,17.764,17.664,17.733,450000.0
2009-10-14 18:06:00,17.747,17.826,17.676,17.787,500000.0
2009-10-14 18:07:00,17.788,17.788,17.671,17.748,450000.0
2009-10-14 18:08:00,17.761,17.829,17.703,17.789,400000.0
2009-10-14 18:09:00,17.824,17.843,17.728,17.79,450000.0
2009-10-14 18:10:00,17.8,17.864,17.722,17.722,650000.0
2009-10-14 18:11:00,17.756,17.812,17.67,17.812,650000.0
2009-10-14 18:12:00,17.715,17.779,17.691,17.734,400000.0
2009-10-14 18:13:00,17.745,17.857,17.7,17.747,650000.0
2009-10-14 18:14:00,17.81,17.844,17.717,17.717,650000.0
2009-10-14 18:15:00,17.784,17.832,17.754,17.787,600000.0
2009-10-14 18:16:00,17.772,17.825,17.707,17.722,450000.0
2009-10-14 18:17:00,17.727,17.875,17.727,17.738,350000.0
2009-10-14 18:18:00,17.69,17.794,17.684,17.791,400000.0
2009-10-14 18:19:00,17.694,17.817,17.694,17.703,400000.0
2009-10-14 18:20:00,17.763,17.859,17.732,17.768,700000.0
2009-10-14 18:21:00,17.835,17.835,17.699,17.758,400000.0
2009-10-14 18:22:00,17.724,17.839,17.724,17.785,350000.0
2009-10-14 18:23:00,17.808,17.834,17.704,17.704,400000.0
2009-10-14 18:24:00,17.791,17.818,17.693,17.693,550000.0
2009-10-14 18:25:00,17.754,17.849,17.717,17.847,650000.0
2009-10-14 18:26:00,17.814,17.853,17.751,17.806,400000.0
2009-10-14 18:27:00,17.834,17.847,17.764,17.847,350000.0
2009-10-14 18:28:00,17.736,17.873,17.736,17.766,450000.0
2009-10-14 18:29:00,17.768,17.854,17.734,17.761,700000.0
2009-10-14 18:30:00,17.838,17.838,17.713,17.759,450000.0
2009-10-14 18:31:00,17.719,17.842,17.719,17.744,350000.0
2009-10-14 18:32:00,17.835,17.835,17.702,17.76,550000.0
2009-10-14 18:33:00,17.74,17.848,17.72,17.788,600000.0
2009-10-14 18:34:00,17.802,17.809,17.692,17.692,550000.0
2009-10-14 18:35:00,17.798,17.838,17.707,17.783,550000.0
2009-10-14 18:36:00,17.764,17.865,17.722,17.798,600000.0
2009-10-14 18:37:00,17.793,17.832,17.722,17.832,600000.0
2009-10-14 18:38:00,17.75,17.784,17.678,17.738,600000.0
2009-10-14 18:39:00,17.804,17.837,17.699,17.82,650000.0
2009-10-14 18:40:00,17.823,17.876,17.695,17.731,600000.0
2009-10-14 18:41:00,17.715,17.849,17.714,17.734,400000.0
2009-10-14 18:42:00,17.834,17.834,17.706,17.706,400000.0
2009-10-14 18:43:00,17.73,17.844,17.73,17.844,450000.0
2009-10-14 18:44:00,17.729,17.853,17.729,17.841,400000.0
2009-10-14 18:45:00,17.855,17.855,17.731,17.801,350000.0
2009-10-14 18:46:00,17.848,17.848,17.71,17.71,500000.0
2009-10-14 18:47:00,17.808,17.858,17.717,17.74,650000.0
2009-10-14 18:48:00,17.735,17.845,17.713,17.83,550000.0
2009-10-14 18:49:00,17.758,17.797,17.665,17.761,450000.0
2009-10-14 18:50:00,17.833,17.833,17.688,17.798,950000.0
2009-10-14 18:51:00,17.842,17.849,17.719,17.849,550000.0
2009-10-14 18:52:00,17.774,17.858,17.739,17.759,500000.0
2009-10-14 18:53:00,17.8,17.866,17.724,17.724,550000.0
2009-10-14 18:54:00,17.749,17.868,17.749,17.86,750000.0
2009-10-14 18:55:00,17.736,17.838,17.736,17.768,350000.0
2009-10-14 18:56:00,17.795,17.853,17.718,17.718,550000.0
2009-10-14 18:57:00,17.828,17.848,17.694,17.758,700000.0
2009-10-14 18:58:00,17.795,17.859,17.765,17.851,400000.0
2009-10-14 18:59:00,17.82,17.885,17.784,17.79,600000.0
2009-10-14 19:00:00,17.791,17.861,17.788,17.788,350000.0
2009-10-14 19:01:00,17.857,17.862,17.716,17.852,450000.0
2009-10-14 19:02:00,17.741,17.861,17.741,17.861,400000.0
2009-10-14 19:03:00,17.849,17.849,17.718,17.756,350000.0
2009-10-14 19:04:00,17.825,17.895,17.737,17.806,450000.0
2009-10-14 19:05:00,17.801,17.887,17.739,17.739,450000.0
2009-10-14 19:06:00,17.82,17.823,17.702,17.823,400000.0
2009-10-14 19:07:00,17.79,17.869,17.736,17.869,400000.0
2009-10-14 19:08:00,17.767,17.895,17.767,17.774,400000.0
2009-10-14 19:09:00,17.822,17.822,17.695,17.801,500000.0
2009-10-14 19:10:00,17.858,17.858,17.739,17.808,650000.0
2009-10-14 19:11:00,17.863,17.871,17.771,17.871,550000.0
2009-10-14 19:12:00,17.846,17.846,17.772,17.788,350000.0
2009-10-14 19:13:00,17.802,17.899,17.775,17.861,600000.0
2009-10-14 19:14:00,17.867,17.876,17.731,17.845,550000.0
2009-10-14 19:15:00,17.786,17.838,17.725,17.785,550000.0
2009-10-14 19:16:00,17.868,17.868,17.758,17.758,350000.0
2009-10-14 19:17:00,17.772,17.883,17.742,17.836,550000.0
2009-10-14 19:18:00,17.777,17.869,17.743,17.845,400000.0
2009-10-14 19:19:00,17.805,17.846,17.744,17.845,350000.0
2009-10-14 19:20:00,17.815,17.839,17.813,17.839,350000.0
2009-10-14 19:21:00,17.823,17.925,17.823,17.917,400000.0
2009-10-14 19:22:00,17.808,17.883,17.765,17.774,350000.0
2009-10-14 19:23:00,17.797,17.897,17.726,17.745,400000.0
2009-10-14 19:24:00,17.777,17.84,17.662,17.84,550000.0
2009-10-14 19:25:00,17.767,17.892,17.766,17.82,350000.0
2009-10-14 19:26:00,17.771,17.86,17.728,17.777,500000.0
2009-10-14 19:27:00,17.761,17.83,17.668,17.745,500000.0
2009-10-14 19:28:00,17.734,17.809,17.72,17.736,500000.0
2009-10-14 19:29:00,17.771,17.827,17.721,17.721,400000.0
2009-10-14 19:30:00,17.818,17.875,17.738,17.821,750000.0
2009-10-14 19:31:00,17.744,17.865,17.733,17.775,600000.0
2009-10-14 19:32:00,17.732,17.838,17.732,17.838,350000.0
2009-10-14 19:33:00,17.81,17.863,17.723,17.863,400000.0
2009-10-14 19:34:00,17.771,17.841,17.711,17.736,650000.0
2009-10-14 19:35:00,17.718,17.785,17.678,17.754,400000.0
2009-10-14 19:36:00,17.793,17.836,17.698,17.822,550000.0
2009-10-14 19:37:00,17.706,17.803,17.706,17.8,500000.0
2009-10-14 19:38:00,17.829,17.829,17.697,17.717,450000.0
2009-10-14 19:39:00,17.761,17.859,17.747,17.77,500000.0
2009-10-14 19:40:00,17.705,17.807,17.705,17.755,700000.0
2009-10-14 19:41:00,17.766,17.812,17.691,17.742,500000.0
2009-10-14 19:42:00,17.736,17.872,17.736,17.773,500000.0
2009-10-14 19:43:00,17.734,17.837,17.734,17.837,350000.0
2009-10-14 19:44:00,17.825,17.845,17.712,17.841,550000.0
2009-10-14 19:45:00,17.741,17.887,17.741,17.833,500000.0
2009-10-14 19:46:00,17.844,17.853,17.725,17.757,550000.0
2009-10-14 19:47:00,17.73,17.863,17.73,17.732,350000.0
2009-10-14 19:48:00,17.811,17.821,17.726,17.764,500000.0
2009-10-14 19:49:00,17.837,17.841,17.752,17.761,350000.0
2009-10-14 19:50:00,17.73,17.818,17.661,17.71,800000.0
2009-10-14 19:51:00,17.746,17.838,17.708,17.762,400000.0
2009-10-14 19:52:00,17.738,17.863,17.708,17.765,550000.0
2009-10-14 19:53:00,17.836,17.854,17.738,17.841,500000.0
2009-10-14 19:54:00,17.712,17.84,17.712,17.77,400000.0
2009-10-14 19:55:00,17.76,17.837,17.735,17.781,400000.0
2009-10-14 19:56:00,17.807,17.831,17.73,17.77,400000.0
2009-10-14 19:57:00,17.74,17.844,17.74,17.844,450000.0
2009-10-14 19:58:00,17.834,17.844,17.747,17.843,350000.0
2009-10-14 19:59:00,17.734,17.846,17.734,17.824,550000.0
2009-10-14 20:00:00,17.811,17.836,17.694,17.804,650000.0
2009-10-14 20:01:00,17.781,17.863,17.727,17.763,850000.0
2009-10-14 20:02:00,17.813,17.858,17.73,17.758,600000.0
2009-10-14 20:03:00,17.768,17.87,17.718,17.83,800000.0
2009-10-14 20:04:00,17.783,17.908,17.783,17.865,500000.0
2009-10-14 20:05:00,17.889,17.894,17.818,17.851,500000.0
2009-10-14 20:06:00,17.796,17.895,17.769,17.769,850000.0
2009-10-14 20:07:00,17.802,17.865,17.735,17.777,800000.0
2009-10-14 20:08:00,17.76,17.87,17.76,17.822,350000.0
2009-10-14 20:09:00,17.89,17.896,17.754,17.788,900000.0
2009-10-14 20:10:00,17.888,17.932,17.804,17.804,500000.0
2009-10-14 20:11:00,17.823,17.886,17.77,17.886,800000.0
2009-10-14 20:12:00,17.897,17.905,17.804,17.835,450000.0
2009-10-14 20:13:00,17.816,17.834,17.764,17.81,450000.0
2009-10-14 20:14:00,17.839,17.854,17.709,17.735,1000000.0
2009-10-14 20:15:00,17.727,17.85,17.727,17.794,600000.0
2009-10-14 20:16:00,17.814,17.857,17.723,17.857,400000.0
2009-10-14 20:17:00,17.808,17.85,17.732,17.85,350000.0
2009-10-14 20:18:00,17.842,17.844,17.682,17.768,500000.0
2009-10-14 20:19:00,17.737,17.864,17.737,17.81,550000.0
2009-10-14 20:20:00,17.836,17.871,17.767,17.794,450000.0
2009-10-14 20:21:00,17.764,17.819,17.725,17.819,350000.0
2009-10-14 20:22:00,17.808,17.826,17.728,17.776,400000.0
2009-10-14 20:23:00,17.799,17.823,17.704,17.8,600000.0
2009-10-14 20:24:00,17.78,17.844,17.742,17.844,350000.0
2009-10-14 20:25:00,17.773,17.876,17.773,17.857,500000.0
2009-10-14 20:26:00,17.729,17.842,17.729,17.758,450000.0
2009-10-14 20:27:00,17.836,17.847,17.715,17.781,400000.0
2009-10-14 20:28:00,17.756,17.885,17.756,17.879,450000.0
2009-10-14 20:29:00,17.776,17.9,17.729,17.845,450000.0
2009-10-14 20:30:00,17.778,17.885,17.772,17.828,350000.0
2009-10-14 20:31:00,17.852,17.865,17.733,17.83,350000.0
2009-10-14 20:32:00,17.713,17.827,17.71,17.815,550000.0
2009-10-14 20:33:00,17.691,17.821,17.691,17.821,400000.0
2009-10-14 20:34:00,17.858,17.868,17.763,17.805,350000.0
2009-10-14 20:35:00,17.798,17.872,17.725,17.79,450000.0
2009-10-14 20:36:00,17.785,17.843,17.785,17.802,400000.0
2009-10-14 20:37:00,17.827,17.827,17.702,17.744,400000.0
2009-10-14 20:38:00,17.83,17.83,17.751,17.792,350000.0
2009-10-14 20:39:00,17.726,17.85,17.726,17.753,400000.0
2009-10-14 20:40:00,17.766,17.843,17.766,17.843,100000.0
2009-10-14 20:41:00,17.867,17.867,17.721,17.772,350000.0
2009-10-14 20:42:00,17.765,17.868,17.761,17.761,400000.0
2009-10-14 20:43:00,17.81,17.823,17.654,17.823,550000.0
2009-10-14 20:44:00,17.775,17.856,17.698,17.698,400000.0
2009-10-14 20:45:00,17.846,17.846,17.746,17.772,350000.0
2009-10-14 20:46:00,17.742,17.823,17.735,17.792,350000.0
2009-10-14 20:47:00,17.8,17.82,17.694,17.81,800000.0
2009-10-14 20:48:00,17.797,17.846,17.718,17.825,600000.0
2009-10-14 20:49:00,17.693,17.838,17.68,17.748,1000000.0
2009-10-14 20:50:00,17.735,17.804,17.718,17.804,350000.0
2009-10-14 20:51:00,17.702,17.702,17.689,17.689,100000.0
2009-10-14 20:52:00,17.69,17.797,17.674,17.73,400000.0
2009-10-14 20:53:00,17.707,17.784,17.666,17.784,250000.0
2009-10-14 20:54:00,17.678,17.768,17.639,17.706,500000.0
2009-10-14 20:55:00,17.701,17.701,17.686,17.686,100000.0
2009-10-14 20:56:00,17.71,17.814,17.698,17.698,450000.0
2009-10-14 20:57:00,17.728,17.818,17.682,17.756,550000.0
2009-10-14 20:58:00,17.814,17.814,17.719,17.811,550000.0
2009-10-14 20:59:00,17.715,17.821,17.715,17.724,400000.0
2009-10-14 21:00:00,17.764,17.877,17.665,17.825,550000.0
2009-10-14 21:01:00,17.705,17.796,17.67,17.718,500000.0
2009-10-14 21:02:00,17.796,17.849,17.712,17.736,750000.0
2009-10-14 21:03:00,17.779,17.819,17.661,17.744,450000.0
2009-10-14 21:04:00,17.735,17.856,17.716,17.736,400000.0
2009-10-14 21:05:00,17.723,17.833,17.67,17.782,400000.0
2009-10-14 21:06:00,17.709,17.804,17.696,17.765,350000.0
2009-10-14 21:07:00,17.819,17.845,17.718,17.718,550000.0
2009-10-14 21:08:00,17.751,17.839,17.721,17.721,250000.0
2009-10-14 21:09:00,17.752,17.802,17.704,17.707,350000.0
2009-10-14 21:10:00,17.705,17.826,17.697,17.826,300000.0
2009-10-14 21:11:00,17.745,17.8,17.687,17.704,300000.0
2009-10-14 21:12:00,17.718,17.831,17.717,17.717,350000.0
2009-10-14 21:13:00,17.695,17.81,17.695,17.776,500000.0
2009-10-14 21:14:00,17.802,17.841,17.681,17.716,350000.0
2009-10-14 21:15:00,17.8,17.811,17.761,17.809,400000.0
2009-10-14 21:16:00,17.811,17.851,17.716,17.716,550000.0
2009-10-14 21:17:00,17.743,17.798,17.65,17.68,800000.0
2009-10-14 21:18:00,17.813,17.813,17.708,17.708,450000.0
2009-10-14 21:19:00,17.763,17.787,17.703,17.787,300000.0
2009-10-14 21:20:00,17.813,17.813,17.694,17.804,400000.0
2009-10-14 21:21:00,17.809,17.809,17.648,17.725,450000.0
2009-10-14 21:22:00,17.731,17.826,17.687,17.707,450000.0
2009-10-14 21:23:00,17.82,17.82,17.81,17.81,500000.0
2009-10-14 21:24:00,17.773,17.788,17.689,17.689,500000.0
2009-10-14 21:25:00,17.724,17.787,17.679,17.772,350000.0
2009-10-14 21:26:00,17.722,17.801,17.705,17.8,550000.0
2009-10-14 21:27:00,17.793,17.793,17.722,17.776,400000.0
2009-10-14 21:28:00,17.747,17.794,17.64,17.794,350000.0
2009-10-14 21:29:00,17.679,17.803,17.679,17.803,550000.0
2009-10-14 21:30:00,17.793,17.793,17.669,17.684,400000.0
2009-10-14 21:31:00,17.773,17.811,17.688,17.791,700000.0
2009-10-14 21:32:00,17.787,17.834,17.715,17.754,350000.0
2009-10-14 21:33:00,17.779,17.817,17.702,17.731,350000.0
2009-10-14 21:34:00,17.83,17.83,17.82,17.82,450000.0
2009-10-14 21:35:00,17.82,17.82,17.82,17.82,450000.0
2009-10-14 21:36:00,17.69,17.826,17.69,17.735,450000.0
2009-10-14 21:37:00,17.746,17.836,17.746,17.836,200000.0
2009-10-14 21:38:00,17.818,17.818,17.654,17.763,350000.0
2009-10-14 21:39:00,17.697,17.851,17.697,17.787,450000.0
2009-10-14 21:40:00,17.815,17.815,17.727,17.745,350000.0
2009-10-14 21:41:00,17.727,17.81,17.667,17.81,450000.0
2009-10-14 21:42:00,17.811,17.811,17.684,17.808,400000.0
2009-10-14 21:43:00,17.708,17.815,17.691,17.691,450000.0
2009-10-14 21:44:00,17.7,17.794,17.7,17.709,150000.0
2009-10-14 21:45:00,17.826,17.826,17.698,17.77,150000.0
2009-10-14 21:46:00,17.706,17.842,17.706,17.721,300000.0
2009-10-14 21:47:00,17.785,17.785,17.721,17.721,150000.0
2009-10-14 21:48:00,17.71,17.841,17.71,17.829,550000.0
2009-10-14 21:49:00,17.69,17.826,17.69,17.766,350000.0
2009-10-14 21:50:00,17.765,17.765,17.765,17.765,50000.0
2009-10-14 21:51:00,17.815,17.815,17.692,17.733,550000.0
2009-10-14 21:52:00,17.701,17.826,17.687,17.826,400000.0
2009-10-14 21:53:00,17.778,17.801,17.692,17.753,350000.0
2009-10-14 21:54:00,17.737,17.845,17.724,17.724,400000.0
2009-10-14 21:55:00,17.777,17.844,17.726,17.843,250000.0
2009-10-14 21:56:00,17.805,17.805,17.661,17.696,900000.0
2009-10-14 21:57:00,17.853,17.883,17.708,17.817,400000.0
2009-10-14 21:58:00,17.755,17.852,17.721,17.764,550000.0
2009-10-14 21:59:00,17.756,17.78,17.671,17.78,400000.0
2009-10-14 22:00:00,17.787,17.819,17.733,17.773,400000.0
2009-10-14 22:01:00,17.829,17.829,17.691,17.795,400000.0
2009-10-14 22:02:00,17.74,17.805,17.671,17.763,450000.0
2009-10-14 22:03:00,17.776,17.838,17.707,17.76,400000.0
2009-10-14 22:04:00,17.845,17.845,17.64,17.776,550000.0
2009-10-14 22:05:00,17.731,17.835,17.731,17.794,250000.0
2009-10-14 22:06:00,17.716,17.821,17.716,17.779,400000.0
2009-10-14 22:07:00,17.781,17.833,17.701,17.828,350000.0
2009-10-14 22:08:00,17.801,17.814,17.687,17.814,550000.0
2009-10-14 22:09:00,17.727,17.802,17.677,17.744,550000.0
2009-10-14 22:10:00,17.834,17.834,17.715,17.774,400000.0
2009-10-14 22:11:00,17.793,17.806,17.677,17.724,550000.0
2009-10-14 22:12:00,17.804,17.826,17.804,17.826,100000.0
2009-10-14 22:13:00,17.803,17.803,17.659,17.789,500000.0
2009-10-14 22:14:00,17.806,17.809,17.724,17.753,400000.0
2009-10-14 22:15:00,17.799,17.813,17.723,17.742,400000.0
2009-10-14 22:16:00,17.815,17.83,17.709,17.789,450000.0
2009-10-14 22:17:00,17.83,17.83,17.83,17.83,350000.0
2009-10-14 22:20:00,17.812,17.867,17.751,17.758,350000.0
2009-10-14 22:23:00,17.834,17.838,17.707,17.757,1200000.0
2009-10-14 22:24:00,17.755,17.835,17.718,17.835,350000.0
2009-10-14 22:25:00,17.83,17.83,17.83,17.83,400000.0
2009-10-14 22:26:00,17.74,17.844,17.718,17.733,400000.0
2009-10-14 22:27:00,17.85,17.87,17.84,17.84,350000.0
2009-10-14 22:28:00,17.688,17.823,17.688,17.792,350000.0
2009-10-14 22:29:00,17.845,17.845,17.737,17.837,350000.0
2009-10-14 22:30:00,17.751,17.807,17.691,17.738,350000.0
2009-10-14 22:31:00,17.808,17.823,17.727,17.761,350000.0
2009-10-14 22:32:00,17.819,17.837,17.75,17.767,400000.0
2009-10-14 22:33:00,17.723,17.862,17.723,17.851,300000.0
2009-10-14 22:34:00,17.841,17.849,17.723,17.798,400000.0
2009-10-14 22:35:00,17.762,17.871,17.747,17.852,550000.0
2009-10-14 22:36:00,17.858,17.858,17.711,17.845,350000.0
2009-10-14 22:37:00,17.842,17.842,17.696,17.744,350000.0
2009-10-14 22:38:00,17.8,17.851,17.766,17.787,550000.0
2009-10-14 22:39:00,17.77,17.861,17.764,17.801,650000.0
2009-10-14 22:40:00,17.717,17.88,17.717,17.796,400000.0
2009-10-14 22:41:00,17.788,17.857,17.788,17.792,350000.0
2009-10-14 22:42:00,17.814,17.814,17.753,17.753,100000.0
2009-10-14 22:43:00,17.87,17.88,17.86,17.86,700000.0
2009-10-14 22:44:00,17.815,17.872,17.721,17.801,700000.0
2009-10-14 22:45:00,17.851,17.851,17.716,17.851,550000.0
2009-10-14 22:46:00,17.861,17.898,17.772,17.798,850000.0
2009-10-14 22:47:00,17.863,17.863,17.783,17.855,250000.0
2009-10-14 22:48:00,17.839,17.878,17.753,17.782,450000.0
2009-10-14 22:49:00,17.88,17.88,17.86,17.86,500000.0
2009-10-14 22:50:00,17.742,17.856,17.701,17.817,500000.0
2009-10-14 22:51:00,17.859,17.859,17.775,17.775,400000.0
2009-10-14 22:52:00,17.858,17.858,17.733,17.733,150000.0
2009-10-14 22:54:00,17.848,17.848,17.71,17.812,300000.0
2009-10-14 22:55:00,17.82,17.855,17.768,17.826,500000.0
2009-10-14 22:56:00,17.88,17.88,17.87,17.88,500000.0
2009-10-14 23:00:00,17.851,17.854,17.734,17.836,500000.0
2009-10-14 23:01:00,17.81,17.853,17.7,17.759,550000.0
2009-10-14 23:02:00,17.88,17.88,17.85,17.88,500000.0
2009-10-14 23:03:00,17.85,17.85,17.85,17.85,500000.0
2009-10-14 23:04:00,17.832,17.872,17.718,17.752,500000.0
2009-10-14 23:05:00,17.821,17.821,17.709,17.751,400000.0
2009-10-14 23:06:00,17.87,17.87,17.739,17.739,100000.0
2009-10-14 23:07:00,17.86,17.86,17.86,17.86,50000.0
2009-10-14 23:08:00,17.87,17.87,17.87,17.87,50000.0
2009-10-14 23:10:00,17.843,17.843,17.843,17.843,50000.0
2009-10-14 23:11:00,17.795,17.861,17.795,17.861,100000.0
2009-10-14 23:12:00,17.774,17.841,17.751,17.771,350000.0
2009-10-14 23:13:00,17.864,17.868,17.756,17.766,350000.0
2009-10-14 23:14:00,17.852,17.869,17.75,17.765,450000.0
2009-10-14 23:15:00,17.819,17.819,17.678,17.715,550000.0
2009-10-14 23:20:00,17.758,17.844,17.724,17.826,450000.0
2009-10-14 23:27:00,17.762,17.768,17.762,17.768,100000.0
2009-10-14 23:30:00,17.823,17.843,17.742,17.795,500000.0
2009-10-14 23:32:00,17.762,17.839,17.708,17.838,350000.0
2009-10-14 23:33:00,17.749,17.83,17.741,17.83,350000.0
2009-10-14 23:38:00,17.731,17.874,17.731,17.832,550000.0
2009-10-14 23:40:00,17.798,17.802,17.703,17.802,200000.0
2009-10-14 23:41:00,17.814,17.844,17.759,17.814,500000.0
2009-10-14 23:43:00,17.784,17.784,17.784,17.784,50000.0
2009-10-14 23:44:00,17.791,17.874,17.705,17.836,600000.0
2009-10-14 23:50:00,17.798,17.826,17.729,17.78,550000.0
2009-10-14 23:51:00,17.831,17.831,17.799,17.813,200000.0
2009-10-15 00:00:00,17.826,17.895,17.792,17.865,350000.0
2009-10-15 00:01:00,17.796,17.891,17.742,17.891,500000.0
2009-10-15 00:02:00,17.807,17.881,17.807,17.86,300000.0
2009-10-15 00:03:00,17.885,17.889,17.791,17.806,300000.0
2009-10-15 00:04:00,17.871,17.871,17.802,17.802,150000.0
2009-10-15 00:05:00,17.89,17.89,17.88,17.88,550000.0
2009-10-15 00:06:00,17.877,17.877,17.756,17.792,550000.0
2009-10-15 00:07:00,17.896,17.896,17.866,17.866,100000.0
2009-10-15 00:08:00,17.848,17.887,17.755,17.842,400000.0
2009-10-15 00:09:00,17.876,17.876,17.728,17.852,550000.0
2009-10-15 00:10:00,17.79,17.881,17.785,17.785,400000.0
2009-10-15 00:11:00,17.881,17.881,17.757,17.757,400000.0
2009-10-15 00:12:00,17.821,17.888,17.724,17.838,450000.0
2009-10-15 00:13:00,17.777,17.859,17.777,17.843,450000.0
2009-10-15 00:14:00,17.834,17.85,17.701,17.84,450000.0
2009-10-15 00:15:00,17.828,17.869,17.745,17.869,350000.0
2009-10-15 00:16:00,17.822,17.889,17.81,17.825,350000.0
2009-10-15 00:17:00,17.852,17.923,17.762,17.762,400000.0
2009-10-15 00:18:00,17.85,17.85,17.769,17.769,100000.0
2009-10-15 00:19:00,17.797,17.876,17.735,17.792,450000.0
2009-10-15 00:20:00,17.842,17.885,17.758,17.795,500000.0
2009-10-15 00:21:00,17.854,17.86,17.743,17.795,500000.0
2009-10-15 00:22:00,17.771,17.778,17.731,17.775,350000.0
2009-10-15 00:23:00,17.873,17.883,17.85,17.883,150000.0
2009-10-15 00:24:00,17.846,17.846,17.782,17.783,300000.0
2009-10-15 00:25:00,17.89,17.9,17.89,17.89,200000.0
2009-10-15 00:27:00,17.718,17.857,17.718,17.857,200000.0
2009-10-15 00:28:00,17.88,17.88,17.88,17.88,700000.0
2009-10-15 00:30:00,17.851,17.851,17.704,17.754,700000.0
2009-10-15 00:31:00,17.766,17.861,17.723,17.861,200000.0
2009-10-15 00:32:00,17.761,17.761,17.749,17.749,100000.0
2009-10-15 00:33:00,17.782,17.888,17.782,17.856,200000.0
2009-10-15 00:34:00,17.886,17.89,17.757,17.869,350000.0
2009-10-15 00:35:00,17.89,17.89,17.88,17.88,550000.0
2009-10-15 00:36:00,17.759,17.836,17.717,17.717,550000.0
2009-10-15 00:37:00,17.886,17.886,17.716,17.821,300000.0
2009-10-15 00:38:00,17.763,17.84,17.703,17.708,250000.0
2009-10-15 00:39:00,17.841,17.914,17.802,17.815,300000.0
2009-10-15 00:40:00,17.779,17.867,17.732,17.77,600000.0
2009-10-15 00:41:00,17.785,17.899,17.785,17.895,200000.0
2009-10-15 00:42:00,17.884,17.884,17.748,17.828,300000.0
2009-10-15 00:43:00,17.863,17.887,17.773,17.878,400000.0
2009-10-15 00:44:00,17.9,17.9,17.89,17.89,300000.0
2009-10-15 00:45:00,17.839,17.889,17.759,17.807,300000.0
2009-10-15 00:46:00,17.794,17.884,17.762,17.762,550000.0
2009-10-15 00:47:00,17.848,17.878,17.75,17.848,350000.0
2009-10-15 00:48:00,17.85,17.87,17.835,17.835,150000.0
2009-10-15 00:49:00,17.839,17.894,17.839,17.844,300000.0
2009-10-15 00:50:00,17.848,17.887,17.783,17.783,500000.0
2009-10-15 00:51:00,17.829,17.893,17.773,17.773,250000.0
2009-10-15 00:52:00,17.818,17.936,17.774,17.871,550000.0
2009-10-15 00:53:00,17.892,17.897,17.81,17.897,400000.0
2009-10-15 00:54:00,17.876,17.945,17.788,17.912,500000.0
2009-10-15 00:55:00,17.826,17.881,17.752,17.881,300000.0
2009-10-15 00:56:00,17.857,17.86,17.725,17.744,350000.0
2009-10-15 00:57:00,17.805,17.892,17.805,17.892,100000.0
2009-10-15 00:58:00,17.901,17.901,17.838,17.895,200000.0
2009-10-15 00:59:00,17.815,17.905,17.815,17.82,150000.0
2009-10-15 01:00:00,17.747,17.915,17.747,17.835,1200000.0
2009-10-15 01:01:00,17.891,17.907,17.805,17.886,900000.0
2009-10-15 01:02:00,17.874,17.93,17.819,17.819,500000.0
2009-10-15 01:03:00,17.91,17.91,17.9,17.91,700000.0
2009-10-15 01:04:00,17.842,17.871,17.738,17.739,700000.0
2009-10-15 01:05:00,17.879,17.879,17.879,17.879,50000.0
2009-10-15 01:08:00,17.86,17.895,17.76,17.873,700000.0
2009-10-15 01:09:00,17.875,17.955,17.813,17.813,750000.0
2009-10-15 01:10:00,17.902,17.903,17.761,17.886,700000.0
2009-10-15 01:11:00,17.755,17.891,17.738,17.891,900000.0
2009-10-15 01:12:00,17.886,17.938,17.803,17.919,850000.0
2009-10-15 01:13:00,17.906,17.921,17.823,17.916,750000.0
2009-10-15 01:14:00,17.89,17.917,17.785,17.785,550000.0
2009-10-15 01:15:00,17.863,17.894,17.732,17.868,500000.0
2009-10-15 01:16:00,17.921,17.921,17.779,17.841,500000.0
2009-10-15 01:17:00,17.834,17.912,17.811,17.901,700000.0
2009-10-15 01:18:00,17.876,17.909,17.799,17.81,800000.0
2009-10-15 01:19:00,17.829,17.914,17.774,17.791,1100000.0
2009-10-15 01:20:00,17.86,17.89,17.75,17.75,350000.0
2009-10-15 01:21:00,17.903,17.919,17.784,17.858,400000.0
2009-10-15 01:22:00,17.822,17.937,17.812,17.93,400000.0
2009-10-15 01:23:00,17.815,17.939,17.775,17.807,550000.0
2009-10-15 01:24:00,17.909,17.909,17.773,17.831,550000.0
2009-10-15 01:25:00,17.92,17.92,17.91,17.91,550000.0
2009-10-15 01:26:00,17.916,17.931,17.799,17.901,550000.0
2009-10-15 01:27:00,17.919,17.924,17.804,17.893,1100000.0
2009-10-15 01:28:00,17.796,17.91,17.771,17.904,950000.0
2009-10-15 01:29:00,17.915,17.945,17.798,17.798,550000.0
2009-10-15 01:30:00,17.909,17.936,17.781,17.936,1400000.0
2009-10-15 01:31:00,17.935,17.935,17.791,17.791,450000.0
2009-10-15 01:32:00,17.956,17.969,17.845,17.952,750000.0
2009-10-15 01:33:00,17.94,17.976,17.853,17.925,400000.0
2009-10-15 01:34:00,17.897,17.952,17.797,17.885,450000.0
2009-10-15 01:35:00,17.848,17.933,17.786,17.899,500000.0
2009-10-15 01:36:00,17.927,17.933,17.828,17.849,350000.0
2009-10-15 01:37:00,17.941,17.941,17.889,17.889,250000.0
2009-10-15 01:39:00,17.878,17.878,17.715,17.825,500000.0
2009-10-15 01:40:00,17.905,17.911,17.778,17.866,500000.0
2009-10-15 01:41:00,17.794,17.889,17.726,17.889,750000.0
2009-10-15 01:42:00,17.826,17.963,17.799,17.925,1050000.0
2009-10-15 01:43:00,17.889,17.965,17.812,17.812,450000.0
2009-10-15 01:44:00,17.94,17.94,17.93,17.94,550000.0
2009-10-15 01:45:00,17.927,17.93,17.798,17.913,550000.0
2009-10-15 01:46:00,17.88,17.913,17.789,17.877,400000.0
2009-10-15 01:47:00,17.875,17.92,17.776,17.883,400000.0
2009-10-15 01:48:00,17.839,17.946,17.839,17.924,400000.0
2009-10-15 01:49:00,17.92,17.93,17.92,17.92,850000.0
2009-10-15 01:50:00,17.918,17.918,17.772,17.888,850000.0
2009-10-15 01:51:00,17.851,17.948,17.803,17.803,400000.0
2009-10-15 01:52:00,17.821,17.915,17.809,17.817,600000.0
2009-10-15 01:53:00,17.806,17.956,17.806,17.872,800000.0
2009-10-15 01:54:00,17.826,17.937,17.778,17.933,750000.0
2009-10-15 01:55:00,17.804,17.908,17.763,17.908,400000.0
2009-10-15 01:56:00,17.887,17.888,17.807,17.809,400000.0
2009-10-15 01:57:00,17.893,17.923,17.846,17.875,450000.0
2009-10-15 01:58:00,17.764,17.914,17.764,17.864,350000.0
2009-10-15 01:59:00,17.926,17.97,17.813,17.842,450000.0
2009-10-15 02:00:00,17.878,17.882,17.783,17.882,200000.0
2009-10-15 02:01:00,17.881,17.914,17.83,17.889,500000.0
2009-10-15 02:02:00,17.746,17.868,17.736,17.852,650000.0
2009-10-15 02:03:00,17.811,17.904,17.811,17.87,450000.0
2009-10-15 02:04:00,17.852,17.872,17.765,17.868,600000.0
2009-10-15 02:05:00,17.864,17.895,17.771,17.841,500000.0
2009-10-15 02:06:00,17.827,17.938,17.804,17.838,900000.0
2009-10-15 02:07:00,17.873,17.914,17.815,17.877,400000.0
2009-10-15 02:08:00,17.876,17.887,17.817,17.872,400000.0
2009-10-15 02:09:00,17.881,17.887,17.75,17.862,500000.0
2009-10-15 02:10:00,17.866,17.88,17.793,17.88,550000.0
2009-10-15 02:11:00,17.78,17.86,17.761,17.849,400000.0
2009-10-15 02:12:00,17.886,17.886,17.778,17.787,850000.0
2009-10-15 02:13:00,17.851,17.879,17.717,17.833,900000.0
2009-10-15 02:14:00,17.823,17.859,17.692,17.692,800000.0
2009-10-15 02:15:00,17.744,17.865,17.67,17.706,700000.0
2009-10-15 02:16:00,17.79,17.879,17.698,17.807,700000.0
2009-10-15 02:17:00,17.803,17.818,17.721,17.738,550000.0
2009-10-15 02:18:00,17.773,17.812,17.748,17.806,250000.0
2009-10-15 02:19:00,17.793,17.847,17.767,17.791,700000.0
2009-10-15 02:20:00,17.818,17.818,17.69,17.772,800000.0
2009-10-15 02:21:00,17.755,17.847,17.755,17.835,400000.0
2009-10-15 02:22:00,17.806,17.838,17.727,17.727,400000.0
2009-10-15 02:23:00,17.741,17.849,17.699,17.771,750000.0
2009-10-15 02:24:00,17.678,17.78,17.655,17.722,550000.0
2009-10-15 02:25:00,17.738,17.831,17.738,17.802,400000.0
2009-10-15 02:26:00,17.754,17.816,17.721,17.776,650000.0
2009-10-15 02:27:00,17.784,17.814,17.711,17.801,550000.0
2009-10-15 02:28:00,17.808,17.808,17.693,17.693,300000.0
2009-10-15 02:29:00,17.783,17.827,17.696,17.827,600000.0
2009-10-15 02:30:00,17.796,17.826,17.703,17.802,400000.0
2009-10-15 02:31:00,17.794,17.804,17.695,17.779,400000.0
2009-10-15 02:32:00,17.824,17.824,17.705,17.821,550000.0
2009-10-15 02:33:00,17.84,17.84,17.83,17.84,450000.0
2009-10-15 02:34:00,17.792,17.827,17.714,17.744,450000.0
2009-10-15 02:35:00,17.844,17.848,17.728,17.813,400000.0
2009-10-15 02:36:00,17.71,17.85,17.71,17.807,450000.0
2009-10-15 02:37:00,17.73,17.86,17.73,17.851,550000.0
2009-10-15 02:38:00,17.841,17.855,17.713,17.855,450000.0
2009-10-15 02:39:00,17.863,17.88,17.763,17.849,750000.0
2009-10-15 02:40:00,17.765,17.857,17.765,17.839,350000.0
2009-10-15 02:41:00,17.761,17.831,17.71,17.831,350000.0
2009-10-15 02:42:00,17.801,17.86,17.72,17.72,1050000.0
2009-10-15 02:43:00,17.762,17.837,17.702,17.776,500000.0
2009-10-15 02:44:00,17.83,17.854,17.736,17.85,400000.0
2009-10-15 02:45:00,17.864,17.875,17.832,17.863,350000.0
2009-10-15 02:46:00,17.856,17.914,17.77,17.792,550000.0
2009-10-15 02:47:00,17.844,17.868,17.773,17.868,400000.0
2009-10-15 02:48:00,17.725,17.839,17.725,17.816,400000.0
2009-10-15 02:49:00,17.788,17.887,17.744,17.781,650000.0
2009-10-15 02:50:00,17.751,17.88,17.751,17.759,350000.0
2009-10-15 02:51:00,17.847,17.847,17.739,17.739,400000.0
2009-10-15 02:52:00,17.831,17.863,17.726,17.832,900000.0
2009-10-15 02:53:00,17.856,17.882,17.762,17.865,750000.0
2009-10-15 02:54:00,17.757,17.886,17.739,17.802,600000.0
2009-10-15 02:55:00,17.856,17.882,17.77,17.862,350000.0
2009-10-15 02:56:00,17.864,17.878,17.75,17.835,350000.0
2009-10-15 02:57:00,17.837,17.889,17.753,17.836,750000.0
2009-10-15 02:58:00,17.775,17.898,17.774,17.774,650000.0
2009-10-15 02:59:00,17.867,17.886,17.708,17.886,1050000.0
2009-10-15 03:00:00,17.878,17.908,17.787,17.855,350000.0
2009-10-15 03:01:00,17.77,17.929,17.77,17.823,400000.0
2009-10-15 03:02:00,17.793,17.897,17.793,17.897,400000.0
2009-10-15 03:03:00,17.869,17.901,17.758,17.825,500000.0
2009-10-15 03:04:00,17.909,17.922,17.86,17.899,300000.0
2009-10-15 03:05:00,17.764,17.874,17.764,17.874,400000.0
2009-10-15 03:06:00,17.777,17.928,17.777,17.893,450000.0
2009-10-15 03:07:00,17.916,17.916,17.763,17.855,350000.0
2009-10-15 03:08:00,17.81,17.957,17.81,17.893,600000.0
2009-10-15 03:09:00,17.895,17.903,17.808,17.892,1700000.0
2009-10-15 03:10:00,17.9,17.96,17.783,17.879,550000.0
2009-10-15 03:11:00,17.807,17.884,17.75,17.878,450000.0
2009-10-15 03:12:00,17.776,17.944,17.776,17.889,400000.0
2009-10-15 03:13:00,17.865,17.895,17.771,17.883,250000.0
2009-10-15 03:14:00,17.788,17.873,17.735,17.873,350000.0
2009-10-15 03:15:00,17.881,17.881,17.838,17.838,100000.0
2009-10-15 03:16:00,17.918,17.949,17.791,17.791,500000.0
2009-10-15 03:17:00,17.9,17.91,17.9,17.9,350000.0
2009-10-15 03:18:00,17.868,17.917,17.806,17.821,350000.0
2009-10-15 03:19:00,17.903,17.948,17.798,17.899,1300000.0
2009-10-15 03:20:00,17.773,17.857,17.766,17.844,350000.0
2009-10-15 03:21:00,17.864,17.881,17.782,17.881,250000.0
2009-10-15 03:22:00,17.817,17.925,17.817,17.886,400000.0
2009-10-15 03:23:00,17.87,17.937,17.811,17.838,450000.0
2009-10-15 03:24:00,17.894,17.922,17.781,17.922,450000.0
2009-10-15 03:25:00,17.924,17.931,17.814,17.814,300000.0
2009-10-15 03:26:00,17.889,17.924,17.798,17.867,500000.0
2009-10-15 03:27:00,17.887,17.918,17.794,17.903,350000.0
2009-10-15 03:28:00,17.833,17.925,17.764,17.806,550000.0
2009-10-15 03:29:00,17.914,17.915,17.78,17.811,400000.0
2009-10-15 03:30:00,17.864,17.958,17.817,17.817,400000.0
2009-10-15 03:31:00,17.897,17.937,17.816,17.836,350000.0
2009-10-15 03:32:00,17.817,17.95,17.817,17.942,300000.0
2009-10-15 03:33:00,17.824,17.91,17.824,17.843,300000.0
2009-10-15 03:34:00,17.897,17.933,17.796,17.896,300000.0
2009-10-15 03:35:00,17.933,17.933,17.785,17.912,400000.0
2009-10-15 03:36:00,17.92,17.938,17.812,17.934,500000.0
2009-10-15 03:37:00,17.928,17.928,17.778,17.895,500000.0
2009-10-15 03:38:00,17.806,17.882,17.761,17.858,500000.0
2009-10-15 03:39:00,17.88,17.93,17.774,17.774,850000.0
2009-10-15 03:40:00,17.856,17.895,17.825,17.889,400000.0
2009-10-15 03:41:00,17.781,17.897,17.769,17.769,450000.0
2009-10-15 03:42:00,17.796,17.907,17.73,17.781,350000.0
2009-10-15 03:43:00,17.754,17.882,17.754,17.767,400000.0
2009-10-15 03:44:00,17.842,17.842,17.839,17.839,150000.0
2009-10-15 03:45:00,17.864,17.881,17.745,17.745,350000.0
2009-10-15 03:46:00,17.728,17.868,17.72,17.79,550000.0
2009-10-15 03:47:00,17.87,17.87,17.742,17.801,550000.0
2009-10-15 03:48:00,17.886,17.886,17.736,17.844,350000.0
2009-10-15 03:49:00,17.739,17.852,17.732,17.849,800000.0
2009-10-15 03:50:00,17.853,17.853,17.69,17.69,500000.0
2009-10-15 03:51:00,17.798,17.873,17.798,17.843,400000.0
2009-10-15 03:52:00,17.772,17.874,17.768,17.768,350000.0
2009-10-15 03:53:00,17.873,17.876,17.764,17.876,450000.0
2009-10-15 03:54:00,17.867,17.867,17.715,17.732,500000.0
2009-10-15 03:55:00,17.844,17.844,17.727,17.833,350000.0
2009-10-15 03:56:00,17.753,17.866,17.753,17.764,500000.0
2009-10-15 03:57:00,17.755,17.857,17.755,17.816,400000.0
2009-10-15 03:58:00,17.822,17.844,17.73,17.739,400000.0
2009-10-15 03:59:00,17.746,17.815,17.664,17.813,1600000.0
2009-10-15 04:00:00,17.817,17.817,17.685,17.733,300000.0
2009-10-15 04:01:00,17.736,17.808,17.672,17.808,350000.0
2009-10-15 04:02:00,17.736,17.863,17.719,17.813,450000.0
2009-10-15 04:03:00,17.754,17.874,17.728,17.874,500000.0
2009-10-15 04:04:00,17.784,17.832,17.732,17.732,300000.0
2009-10-15 04:05:00,17.742,17.9,17.742,17.799,400000.0
2009-10-15 04:06:00,17.835,17.877,17.77,17.77,350000.0
2009-10-15 04:07:00,17.764,17.835,17.735,17.736,300000.0
2009-10-15 04:08:00,17.829,17.829,17.825,17.825,100000.0
2009-10-15 04:09:00,17.774,17.932,17.766,17.766,950000.0
2009-10-15 04:10:00,17.837,17.87,17.728,17.843,350000.0
2009-10-15 04:11:00,17.794,17.794,17.721,17.721,100000.0
2009-10-15 04:12:00,17.877,17.881,17.797,17.874,350000.0
2009-10-15 04:13:00,17.85,17.863,17.754,17.754,200000.0
2009-10-15 04:14:00,17.783,17.873,17.783,17.873,400000.0
2009-10-15 04:15:00,17.826,17.887,17.777,17.831,500000.0
2009-10-15 04:16:00,17.727,17.888,17.727,17.769,300000.0
2009-10-15 04:17:00,17.857,17.912,17.756,17.874,550000.0
2009-10-15 04:18:00,17.794,17.845,17.75,17.845,300000.0
2009-10-15 04:19:00,17.881,17.881,17.743,17.814,700000.0
2009-10-15 04:20:00,17.768,17.816,17.71,17.813,400000.0
2009-10-15 04:21:00,17.835,17.835,17.695,17.817,400000.0
2009-10-15 04:22:00,17.711,17.863,17.711,17.863,100000.0
2009-10-15 04:23:00,17.861,17.866,17.784,17.841,400000.0
2009-10-15 04:24:00,17.875,17.879,17.79,17.856,500000.0
2009-10-15 04:25:00,17.883,17.883,17.733,17.733,400000.0
2009-10-15 04:26:00,17.799,17.883,17.799,17.853,350000.0
2009-10-15 04:27:00,17.844,17.878,17.738,17.853,400000.0
2009-10-15 04:28:00,17.865,17.925,17.787,17.811,550000.0
2009-10-15 04:29:00,17.856,17.875,17.729,17.875,450000.0
2009-10-15 04:30:00,17.894,17.894,17.76,17.88,500000.0
2009-10-15 04:31:00,17.78,17.892,17.78,17.892,400000.0
2009-10-15 04:32:00,17.829,17.879,17.738,17.824,350000.0
2009-10-15 04:33:00,17.777,17.777,17.752,17.752,100000.0
2009-10-15 04:34:00,17.855,17.886,17.848,17.886,150000.0
2009-10-15 04:35:00,17.899,17.899,17.899,17.899,50000.0
2009-10-15 04:36:00,17.848,17.876,17.848,17.876,100000.0
2009-10-15 04:37:00,17.758,17.908,17.758,17.852,550000.0
2009-10-15 04:38:00,17.866,17.866,17.725,17.725,350000.0
2009-10-15 04:39:00,17.765,17.923,17.765,17.855,450000.0
2009-10-15 04:40:00,17.846,17.876,17.75,17.875,350000.0
2009-10-15 04:41:00,17.89,17.89,17.88,17.89,300000.0
2009-10-15 04:42:00,17.88,17.89,17.88,17.88,300000.0
2009-10-15 04:43:00,17.878,17.893,17.851,17.851,300000.0
2009-10-15 04:44:00,17.873,17.873,17.798,17.81,350000.0
2009-10-15 04:45:00,17.752,17.841,17.752,17.774,250000.0
2009-10-15 04:46:00,17.867,17.875,17.752,17.788,400000.0
2009-10-15 04:47:00,17.837,17.876,17.772,17.826,550000.0
2009-10-15 04:49:00,17.869,17.881,17.75,17.83,1050000.0
2009-10-15 04:50:00,17.847,17.858,17.788,17.849,300000.0
2009-10-15 04:51:00,17.837,17.837,17.715,17.804,950000.0
2009-10-15 04:52:00,17.898,17.915,17.789,17.822,550000.0
2009-10-15 04:53:00,17.865,17.887,17.778,17.778,350000.0
2009-10-15 04:56:00,17.778,17.884,17.778,17.835,400000.0
2009-10-15 04:58:00,17.784,17.898,17.761,17.797,550000.0
2009-10-15 05:00:00,17.85,17.85,17.728,17.803,400000.0
2009-10-15 05:01:00,17.725,17.875,17.725,17.756,300000.0
2009-10-15 05:02:00,17.753,17.861,17.715,17.809,450000.0
2009-10-15 05:03:00,17.803,17.865,17.728,17.81,350000.0
2009-10-15 05:04:00,17.781,17.879,17.773,17.773,250000.0
2009-10-15 05:05:00,17.89,17.89,17.88,17.88,450000.0
2009-10-15 05:06:00,17.886,17.886,17.764,17.838,450000.0
2009-10-15 05:07:00,17.8,17.885,17.8,17.878,350000.0
2009-10-15 05:08:00,17.835,17.859,17.757,17.757,350000.0
2009-10-15 05:09:00,17.745,17.881,17.745,17.879,750000.0
2009-10-15 05:10:00,17.797,17.874,17.725,17.874,350000.0
2009-10-15 05:11:00,17.8,17.869,17.728,17.869,450000.0
2009-10-15 05:12:00,17.822,17.822,17.725,17.759,250000.0
2009-10-15 05:13:00,17.897,17.897,17.833,17.833,350000.0
2009-10-15 05:14:00,17.853,17.873,17.744,17.843,350000.0
2009-10-15 05:15:00,17.891,17.891,17.819,17.888,250000.0
2009-10-15 05:16:00,17.89,17.89,17.88,17.88,700000.0
2009-10-15 05:17:00,17.762,17.932,17.762,17.836,700000.0
2009-10-15 05:18:00,17.89,17.89,17.88,17.89,550000.0
2009-10-15 05:19:00,17.874,17.874,17.764,17.844,550000.0
2009-10-15 05:20:00,17.86,17.868,17.742,17.828,500000.0
2009-10-15 05:21:00,17.743,17.881,17.743,17.844,400000.0
2009-10-15 05:22:00,17.865,17.865,17.761,17.761,350000.0
2009-10-15 05:23:00,17.87,17.919,17.793,17.793,350000.0
2009-10-15 05:24:00,17.842,17.876,17.763,17.848,500000.0
2009-10-15 05:25:00,17.772,17.838,17.709,17.835,550000.0
2009-10-15 05:26:00,17.831,17.858,17.748,17.858,300000.0
2009-10-15 05:27:00,17.74,17.811,17.732,17.789,450000.0
2009-10-15 05:28:00,17.837,17.883,17.78,17.818,350000.0
2009-10-15 05:29:00,17.854,17.931,17.764,17.764,700000.0
2009-10-15 05:30:00,17.774,17.835,17.712,17.751,400000.0
2009-10-15 05:31:00,17.762,17.835,17.762,17.821,350000.0
2009-10-15 05:32:00,17.726,17.858,17.726,17.829,350000.0
2009-10-15 05:33:00,17.72,17.869,17.72,17.869,200000.0
2009-10-15 05:34:00,17.864,17.891,17.802,17.852,450000.0
2009-10-15 05:35:00,17.738,17.869,17.738,17.858,400000.0
2009-10-15 05:36:00,17.749,17.846,17.697,17.824,550000.0
2009-10-15 05:37:00,17.763,17.85,17.751,17.836,400000.0
2009-10-15 05:38:00,17.87,17.88,17.87,17.87,1200000.0
2009-10-15 05:39:00,17.816,17.842,17.693,17.76,1200000.0
2009-10-15 05:40:00,17.802,17.881,17.742,17.825,750000.0
2009-10-15 05:41:00,17.825,17.834,17.74,17.74,250000.0
2009-10-15 05:42:00,17.86,17.86,17.721,17.837,350000.0
2009-10-15 05:43:00,17.795,17.882,17.795,17.882,350000.0
2009-10-15 05:44:00,17.729,17.851,17.729,17.851,500000.0
2009-10-15 05:45:00,17.88,17.88,17.86,17.86,350000.0
2009-10-15 05:46:00,17.741,17.846,17.741,17.746,350000.0
2009-10-15 05:47:00,17.86,17.865,17.724,17.823,400000.0
2009-10-15 05:48:00,17.88,17.88,17.86,17.87,1100000.0
2009-10-15 05:49:00,17.818,17.829,17.682,17.829,1100000.0
2009-10-15 05:50:00,17.787,17.846,17.743,17.846,350000.0
2009-10-15 05:51:00,17.857,17.857,17.746,17.746,450000.0
2009-10-15 05:52:00,17.841,17.854,17.752,17.853,450000.0
2009-10-15 05:53:00,17.76,17.853,17.741,17.853,350000.0
2009-10-15 05:54:00,17.783,17.817,17.717,17.797,350000.0
2009-10-15 05:55:00,17.721,17.833,17.683,17.833,500000.0
2009-10-15 05:56:00,17.86,17.86,17.86,17.86,500000.0
2009-10-15 05:57:00,17.84,17.843,17.705,17.8,500000.0
2009-10-15 05:58:00,17.693,17.812,17.656,17.812,350000.0
2009-10-15 05:59:00,17.868,17.873,17.743,17.873,800000.0
2009-10-15 06:00:00,17.861,17.861,17.789,17.789,450000.0
2009-10-15 06:01:00,17.808,17.849,17.756,17.775,400000.0
2009-10-15 06:02:00,17.771,17.831,17.714,17.822,550000.0
2009-10-15 06:03:00,17.825,17.868,17.777,17.843,400000.0
2009-10-15 06:04:00,17.762,17.836,17.713,17.806,350000.0
2009-10-15 06:05:00,17.755,17.845,17.748,17.845,350000.0
2009-10-15 06:06:00,17.723,17.82,17.701,17.816,300000.0
2009-10-15 06:07:00,17.743,17.892,17.743,17.824,450000.0
2009-10-15 06:08:00,17.858,17.858,17.743,17.795,200000.0
2009-10-15 06:09:00,17.732,17.906,17.732,17.851,700000.0
2009-10-15 06:10:00,17.776,17.881,17.746,17.746,450000.0
2009-10-15 06:11:00,17.847,17.897,17.774,17.781,400000.0
2009-10-15 06:12:00,17.859,17.859,17.733,17.733,350000.0
2009-10-15 06:13:00,17.833,17.833,17.706,17.769,300000.0
2009-10-15 06:14:00,17.856,17.876,17.782,17.838,350000.0
2009-10-15 06:15:00,17.87,17.87,17.87,17.87,250000.0
2009-10-15 06:16:00,17.863,17.863,17.739,17.739,250000.0
2009-10-15 06:17:00,17.858,17.858,17.778,17.808,350000.0
2009-10-15 06:18:00,17.83,17.847,17.736,17.768,450000.0
2009-10-15 06:19:00,17.866,17.866,17.735,17.82,750000.0
2009-10-15 06:20:00,17.81,17.81,17.704,17.779,350000.0
2009-10-15 06:21:00,17.811,17.811,17.756,17.756,350000.0
2009-10-15 06:22:00,17.857,17.857,17.731,17.85,350000.0
2009-10-15 06:23:00,17.882,17.882,17.768,17.857,400000.0
2009-10-15 06:24:00,17.751,17.867,17.751,17.758,350000.0
2009-10-15 06:25:00,17.78,17.85,17.729,17.769,600000.0
2009-10-15 06:26:00,17.788,17.85,17.72,17.748,400000.0
2009-10-15 06:27:00,17.776,17.839,17.764,17.764,400000.0
2009-10-15 06:28:00,17.808,17.848,17.762,17.762,500000.0
2009-10-15 06:29:00,17.765,17.916,17.76,17.842,600000.0
2009-10-15 06:30:00,17.827,17.867,17.785,17.861,500000.0
2009-10-15 06:31:00,17.89,17.89,17.761,17.817,450000.0
2009-10-15 06:32:00,17.818,17.894,17.736,17.784,550000.0
2009-10-15 06:33:00,17.754,17.842,17.754,17.811,450000.0
2009-10-15 06:34:00,17.866,17.906,17.797,17.865,250000.0
2009-10-15 06:35:00,17.777,17.883,17.777,17.805,450000.0
2009-10-15 06:36:00,17.846,17.885,17.792,17.792,400000.0
2009-10-15 06:37:00,17.79,17.893,17.79,17.878,400000.0
2009-10-15 06:38:00,17.814,17.911,17.79,17.82,400000.0
2009-10-15 06:39:00,17.78,17.903,17.741,17.903,850000.0
2009-10-15 06:40:00,17.867,17.924,17.757,17.757,400000.0
2009-10-15 06:41:00,17.779,17.848,17.76,17.797,400000.0
2009-10-15 06:42:00,17.864,17.879,17.74,17.879,550000.0
2009-10-15 06:43:00,17.913,17.913,17.775,17.775,400000.0
2009-10-15 06:44:00,17.829,17.906,17.829,17.906,350000.0
2009-10-15 06:45:00,17.93,17.93,17.93,17.93,400000.0
2009-10-15 06:46:00,17.942,17.942,17.795,17.894,400000.0
2009-10-15 06:47:00,17.819,17.896,17.819,17.868,400000.0
2009-10-15 06:48:00,17.889,17.906,17.777,17.89,450000.0
2009-10-15 06:49:00,17.897,17.907,17.779,17.877,650000.0
2009-10-15 06:50:00,17.874,17.905,17.864,17.905,150000.0
2009-10-15 06:51:00,17.896,17.896,17.797,17.807,400000.0
2009-10-15 06:52:00,17.894,17.912,17.782,17.782,450000.0
2009-10-15 06:53:00,17.905,17.913,17.828,17.862,350000.0
2009-10-15 06:54:00,17.902,17.902,17.795,17.881,400000.0
2009-10-15 06:55:00,17.849,17.933,17.817,17.879,400000.0
2009-10-15 06:56:00,17.804,17.959,17.804,17.902,600000.0
2009-10-15 06:57:00,17.864,17.888,17.764,17.853,350000.0
2009-10-15 06:58:00,17.812,17.909,17.812,17.834,500000.0
2009-10-15 06:59:00,17.93,17.93,17.91,17.93,250000.0
2009-10-15 07:00:00,17.863,17.89,17.842,17.842,250000.0
2009-10-15 07:01:00,17.876,17.929,17.779,17.892,650000.0
2009-10-15 07:02:00,17.857,17.915,17.792,17.915,400000.0
2009-10-15 07:03:00,17.92,17.93,17.91,17.93,350000.0
2009-10-15 07:04:00,17.95,17.956,17.825,17.839,350000.0
2009-10-15 07:05:00,17.758,17.887,17.741,17.857,450000.0
2009-10-15 07:06:00,17.883,17.883,17.786,17.786,150000.0
2009-10-15 07:07:00,17.765,17.845,17.751,17.766,350000.0
2009-10-15 07:08:00,17.87,17.879,17.825,17.879,150000.0
2009-10-15 07:09:00,17.786,17.899,17.782,17.782,350000.0
2009-10-15 07:10:00,17.827,17.886,17.748,17.886,350000.0
2009-10-15 07:11:00,17.815,17.848,17.766,17.821,350000.0
2009-10-15 07:12:00,17.897,17.933,17.808,17.842,400000.0
2009-10-15 07:13:00,17.874,17.874,17.739,17.752,350000.0
2009-10-15 07:14:00,17.883,17.89,17.764,17.89,550000.0
2009-10-15 07:15:00,17.88,17.886,17.774,17.774,450000.0
2009-10-15 07:16:00,17.876,17.9,17.762,17.762,500000.0
2009-10-15 07:17:00,17.767,17.896,17.749,17.864,350000.0
2009-10-15 07:18:00,17.802,17.891,17.767,17.767,500000.0
2009-10-15 07:19:00,17.782,17.909,17.772,17.853,550000.0
2009-10-15 07:20:00,17.839,17.891,17.839,17.871,350000.0
2009-10-15 07:21:00,17.875,17.889,17.752,17.884,500000.0
2009-10-15 07:22:00,17.8,17.908,17.8,17.847,400000.0
2009-10-15 07:23:00,17.9,17.91,17.89,17.91,450000.0
2009-10-15 07:24:00,17.892,17.892,17.757,17.874,450000.0
2009-10-15 07:25:00,17.883,17.905,17.781,17.781,550000.0
2009-10-15 07:26:00,17.846,17.878,17.711,17.79,500000.0
2009-10-15 07:27:00,17.871,17.871,17.733,17.764,400000.0
2009-10-15 07:28:00,17.739,17.839,17.739,17.839,350000.0
2009-10-15 07:29:00,17.831,17.877,17.72,17.771,550000.0
2009-10-15 07:30:00,17.833,17.898,17.754,17.874,350000.0
2009-10-15 07:31:00,17.759,17.889,17.753,17.864,350000.0
2009-10-15 07:32:00,17.864,17.888,17.781,17.84,350000.0
2009-10-15 07:33:00,17.766,17.861,17.721,17.861,400000.0
2009-10-15 07:34:00,17.744,17.862,17.734,17.734,350000.0
2009-10-15 07:35:00,17.733,17.853,17.708,17.847,300000.0
2009-10-15 07:36:00,17.843,17.87,17.768,17.87,350000.0
2009-10-15 07:37:00,17.849,17.873,17.774,17.866,500000.0
2009-10-15 07:38:00,17.838,17.838,17.764,17.8,150000.0
2009-10-15 07:39:00,17.861,17.923,17.764,17.864,400000.0
2009-10-15 07:40:00,17.8,17.882,17.714,17.798,550000.0
2009-10-15 07:41:00,17.878,17.881,17.771,17.846,350000.0
2009-10-15 07:42:00,17.848,17.857,17.748,17.748,500000.0
2009-10-15 07:43:00,17.838,17.938,17.77,17.82,550000.0
2009-10-15 07:44:00,17.88,17.88,17.727,17.786,350000.0
2009-10-15 07:45:00,17.888,17.89,17.769,17.857,500000.0
2009-10-15 07:46:00,17.864,17.9,17.808,17.813,550000.0
2009-10-15 07:47:00,17.89,17.89,17.766,17.881,350000.0
2009-10-15 07:48:00,17.92,17.93,17.92,17.93,550000.0
2009-10-15 07:49:00,17.878,17.894,17.714,17.848,550000.0
2009-10-15 07:50:00,17.895,17.895,17.791,17.888,400000.0
2009-10-15 07:51:00,17.816,17.907,17.778,17.808,450000.0
2009-10-15 07:52:00,17.93,17.93,17.92,17.92,450000.0
2009-10-15 07:53:00,17.896,17.933,17.815,17.815,450000.0
2009-10-15 07:54:00,17.85,17.934,17.793,17.871,550000.0
2009-10-15 07:55:00,17.932,17.981,17.824,17.824,400000.0
2009-10-15 07:56:00,17.828,17.9,17.824,17.87,500000.0
2009-10-15 07:57:00,17.921,17.935,17.809,17.896,450000.0
2009-10-15 07:58:00,17.928,17.986,17.83,17.894,600000.0
2009-10-15 07:59:00,17.891,17.907,17.792,17.907,400000.0
2009-10-15 08:00:00,17.8,17.919,17.8,17.873,350000.0
2009-10-15 08:01:00,17.91,17.927,17.812,17.904,500000.0
2009-10-15 08:02:00,17.934,17.934,17.786,17.932,500000.0
2009-10-15 08:03:00,17.777,17.922,17.777,17.843,500000.0
2009-10-15 08:04:00,17.908,17.912,17.782,17.782,350000.0
2009-10-15 08:05:00,17.821,17.927,17.821,17.899,400000.0
2009-10-15 08:06:00,17.872,17.92,17.813,17.849,300000.0
2009-10-15 08:07:00,17.9,17.911,17.784,17.814,350000.0
2009-10-15 08:08:00,17.848,17.942,17.814,17.923,400000.0
2009-10-15 08:09:00,17.831,17.917,17.828,17.909,550000.0
2009-10-15 08:10:00,17.89,17.922,17.808,17.863,350000.0
2009-10-15 08:11:00,17.83,17.904,17.769,17.774,550000.0
2009-10-15 08:12:00,17.888,17.93,17.818,17.818,350000.0
2009-10-15 08:13:00,17.896,17.911,17.83,17.83,350000.0
2009-10-15 08:14:00,17.889,17.925,17.824,17.824,500000.0
2009-10-15 08:15:00,17.832,17.937,17.832,17.916,400000.0
2009-10-15 08:16:00,17.945,17.945,17.831,17.912,400000.0
2009-10-15 08:17:00,17.835,17.9,17.778,17.869,550000.0
2009-10-15 08:18:00,17.864,17.928,17.804,17.813,350000.0
2009-10-15 08:19:00,17.93,17.936,17.795,17.812,550000.0
2009-10-15 08:20:00,17.805,17.921,17.763,17.763,400000.0
2009-10-15 08:21:00,17.857,17.857,17.722,17.841,400000.0
2009-10-15 08:22:00,17.877,17.92,17.783,17.814,350000.0
2009-10-15 08:23:00,17.81,17.901,17.773,17.862,350000.0
2009-10-15 08:24:00,17.887,17.89,17.75,17.855,550000.0
2009-10-15 08:25:00,17.781,17.862,17.752,17.85,400000.0
2009-10-15 08:26:00,17.887,17.89,17.753,17.831,550000.0
2009-10-15 08:27:00,17.721,17.882,17.721,17.821,400000.0
2009-10-15 08:28:00,17.868,17.87,17.739,17.829,450000.0
2009-10-15 08:29:00,17.818,17.842,17.706,17.842,350000.0
2009-10-15 08:30:00,17.719,17.839,17.705,17.808,500000.0
2009-10-15 08:31:00,17.782,17.835,17.752,17.771,350000.0
2009-10-15 08:32:00,17.678,17.775,17.678,17.751,350000.0
2009-10-15 08:33:00,17.739,17.861,17.739,17.766,450000.0
2009-10-15 08:34:00,17.695,17.825,17.675,17.739,550000.0
2009-10-15 08:35:00,17.822,17.898,17.743,17.743,550000.0
2009-10-15 08:36:00,17.779,17.823,17.705,17.705,400000.0
2009-10-15 08:37:00,17.816,17.847,17.734,17.824,400000.0
2009-10-15 08:38:00,17.769,17.837,17.711,17.711,400000.0
2009-10-15 08:39:00,17.804,17.833,17.721,17.721,400000.0
2009-10-15 08:40:00,17.828,17.828,17.684,17.795,350000.0
2009-10-15 08:41:00,17.764,17.803,17.684,17.777,450000.0
2009-10-15 08:42:00,17.794,17.838,17.709,17.803,350000.0
2009-10-15 08:43:00,17.723,17.822,17.723,17.79,350000.0
2009-10-15 08:44:00,17.795,17.822,17.701,17.742,400000.0
2009-10-15 08:45:00,17.706,17.811,17.663,17.663,550000.0
2009-10-15 08:46:00,17.736,17.865,17.718,17.747,500000.0
2009-10-15 08:47:00,17.812,17.812,17.713,17.767,350000.0
2009-10-15 08:48:00,17.766,17.816,17.701,17.759,350000.0
2009-10-15 08:49:00,17.739,17.812,17.701,17.701,350000.0
2009-10-15 08:50:00,17.701,17.75,17.649,17.75,350000.0
2009-10-15 08:51:00,17.73,17.777,17.631,17.701,500000.0
2009-10-15 08:52:00,17.73,17.794,17.658,17.794,550000.0
2009-10-15 08:53:00,17.697,17.802,17.667,17.688,400000.0
2009-10-15 08:54:00,17.784,17.784,17.646,17.687,400000.0
2009-10-15 08:55:00,17.721,17.769,17.719,17.72,350000.0
2009-10-15 08:56:00,17.65,17.728,17.629,17.698,400000.0
2009-10-15 08:57:00,17.734,17.734,17.629,17.728,500000.0
2009-10-15 08:58:00,17.641,17.708,17.621,17.708,550000.0
2009-10-15 08:59:00,17.675,17.749,17.602,17.749,450000.0
2009-10-15 09:00:00,17.732,17.732,17.599,17.668,1500000.0
2009-10-15 09:01:00,17.715,17.735,17.645,17.708,1250000.0
2009-10-15 09:02:00,17.65,17.734,17.627,17.64,400000.0
2009-10-15 09:03:00,17.695,17.742,17.628,17.697,1300000.0
2009-10-15 09:04:00,17.706,17.745,17.659,17.659,450000.0
2009-10-15 09:05:00,17.698,17.749,17.676,17.734,1800000.0
2009-10-15 09:06:00,17.733,17.761,17.683,17.743,1250000.0
2009-10-15 09:07:00,17.752,17.781,17.681,17.773,500000.0
2009-10-15 09:08:00,17.658,17.789,17.658,17.679,400000.0
2009-10-15 09:09:00,17.726,17.802,17.696,17.715,500000.0
2009-10-15 09:10:00,17.754,17.807,17.697,17.743,450000.0
2009-10-15 09:11:00,17.74,17.767,17.647,17.724,1900000.0
2009-10-15 09:12:00,17.782,17.782,17.661,17.726,550000.0
2009-10-15 09:13:00,17.693,17.747,17.619,17.702,1450000.0
2009-10-15 09:14:00,17.701,17.716,17.594,17.666,350000.0
2009-10-15 09:15:00,17.68,17.714,17.608,17.661,400000.0
2009-10-15 09:16:00,17.683,17.726,17.623,17.686,1500000.0
2009-10-15 09:17:00,17.656,17.681,17.616,17.673,1500000.0
2009-10-15 09:18:00,17.657,17.749,17.638,17.638,1650000.0
2009-10-15 09:19:00,17.626,17.739,17.625,17.658,1800000.0
2009-10-15 09:20:00,17.655,17.691,17.616,17.68,350000.0
2009-10-15 09:21:00,17.685,17.703,17.613,17.615,350000.0
2009-10-15 09:22:00,17.615,17.67,17.536,17.59,500000.0
2009-10-15 09:23:00,17.687,17.687,17.545,17.664,350000.0
2009-10-15 09:24:00,17.618,17.691,17.558,17.616,1500000.0
2009-10-15 09:25:00,17.623,17.734,17.62,17.703,400000.0
2009-10-15 09:26:00,17.63,17.712,17.627,17.712,350000.0
2009-10-15 09:27:00,17.686,17.722,17.6,17.689,400000.0
2009-10-15 09:28:00,17.62,17.714,17.603,17.627,1550000.0
2009-10-15 09:29:00,17.638,17.752,17.62,17.62,1400000.0
2009-10-15 09:30:00,17.596,17.715,17.596,17.635,450000.0
2009-10-15 09:31:00,17.611,17.681,17.54,17.581,450000.0
2009-10-15 09:32:00,17.601,17.621,17.566,17.62,350000.0
2009-10-15 09:33:00,17.65,17.676,17.583,17.645,400000.0
2009-10-15 09:34:00,17.594,17.76,17.574,17.623,1950000.0
2009-10-15 09:35:00,17.614,17.722,17.588,17.722,1450000.0
2009-10-15 09:36:00,17.61,17.706,17.597,17.601,1600000.0
2009-10-15 09:37:00,17.603,17.744,17.565,17.625,1550000.0
2009-10-15 09:38:00,17.606,17.715,17.588,17.679,350000.0
2009-10-15 09:39:00,17.648,17.723,17.614,17.614,550000.0
2009-10-15 09:40:00,17.606,17.725,17.585,17.672,400000.0
2009-10-15 09:41:00,17.606,17.71,17.58,17.649,550000.0
2009-10-15 09:42:00,17.699,17.716,17.615,17.675,350000.0
2009-10-15 09:43:00,17.602,17.717,17.602,17.673,400000.0
2009-10-15 09:44:00,17.631,17.693,17.599,17.641,2000000.0
2009-10-15 09:45:00,17.72,17.72,17.592,17.634,450000.0
2009-10-15 09:46:00,17.709,17.73,17.615,17.73,400000.0
2009-10-15 09:47:00,17.624,17.695,17.619,17.695,400000.0
2009-10-15 09:48:00,17.701,17.701,17.599,17.621,1500000.0
2009-10-15 09:49:00,17.695,17.751,17.595,17.665,400000.0
2009-10-15 09:50:00,17.618,17.73,17.572,17.728,800000.0
2009-10-15 09:51:00,17.757,17.761,17.641,17.641,400000.0
2009-10-15 09:52:00,17.726,17.768,17.632,17.739,400000.0
2009-10-15 09:53:00,17.704,17.811,17.666,17.767,450000.0
2009-10-15 09:54:00,17.772,17.778,17.64,17.743,750000.0
2009-10-15 09:55:00,17.801,17.801,17.664,17.752,450000.0
2009-10-15 09:56:00,17.738,17.781,17.632,17.731,550000.0
2009-10-15 09:57:00,17.725,17.736,17.664,17.736,350000.0
2009-10-15 09:58:00,17.672,17.749,17.644,17.644,400000.0
2009-10-15 09:59:00,17.645,17.729,17.641,17.671,450000.0
2009-10-15 10:00:00,17.664,17.741,17.632,17.741,600000.0
2009-10-15 10:01:00,17.78,17.799,17.689,17.756,400000.0
2009-10-15 10:02:00,17.742,17.794,17.687,17.794,400000.0
2009-10-15 10:03:00,17.735,17.812,17.696,17.715,500000.0
2009-10-15 10:04:00,17.726,17.808,17.66,17.801,550000.0
2009-10-15 10:05:00,17.746,17.828,17.723,17.749,350000.0
2009-10-15 10:06:00,17.757,17.781,17.65,17.714,550000.0
2009-10-15 10:07:00,17.715,17.741,17.596,17.709,450000.0
2009-10-15 10:08:00,17.748,17.789,17.69,17.705,550000.0
2009-10-15 10:09:00,17.657,17.706,17.646,17.692,500000.0
2009-10-15 10:10:00,17.714,17.719,17.569,17.605,650000.0
2009-10-15 10:11:00,17.737,17.761,17.619,17.672,450000.0
2009-10-15 10:12:00,17.606,17.734,17.595,17.725,400000.0
2009-10-15 10:13:00,17.623,17.711,17.595,17.666,350000.0
2009-10-15 10:14:00,17.673,17.757,17.618,17.673,550000.0
2009-10-15 10:15:00,17.654,17.775,17.631,17.731,650000.0
2009-10-15 10:16:00,17.663,17.791,17.663,17.791,450000.0
2009-10-15 10:17:00,17.707,17.79,17.651,17.761,400000.0
2009-10-15 10:18:00,17.772,17.782,17.675,17.782,750000.0
2009-10-15 10:19:00,17.748,17.767,17.667,17.728,550000.0
2009-10-15 10:20:00,17.791,17.809,17.682,17.757,600000.0
2009-10-15 10:21:00,17.651,17.785,17.651,17.745,500000.0
2009-10-15 10:22:00,17.689,17.763,17.639,17.712,350000.0
2009-10-15 10:23:00,17.747,17.774,17.649,17.659,350000.0
2009-10-15 10:24:00,17.683,17.768,17.63,17.768,500000.0
2009-10-15 10:25:00,17.71,17.786,17.653,17.698,400000.0
2009-10-15 10:26:00,17.733,17.772,17.682,17.682,400000.0
2009-10-15 10:27:00,17.647,17.721,17.621,17.691,500000.0
2009-10-15 10:28:00,17.725,17.747,17.625,17.7,600000.0
2009-10-15 10:29:00,17.745,17.784,17.676,17.699,450000.0
2009-10-15 10:30:00,17.752,17.752,17.635,17.65,400000.0
2009-10-15 10:31:00,17.738,17.773,17.611,17.611,350000.0
2009-10-15 10:32:00,17.704,17.76,17.628,17.742,650000.0
2009-10-15 10:33:00,17.693,17.743,17.637,17.64,450000.0
2009-10-15 10:34:00,17.678,17.72,17.581,17.72,450000.0
2009-10-15 10:35:00,17.688,17.742,17.564,17.618,550000.0
2009-10-15 10:36:00,17.602,17.706,17.587,17.661,400000.0
2009-10-15 10:37:00,17.625,17.743,17.616,17.662,450000.0
2009-10-15 10:38:00,17.658,17.711,17.58,17.711,350000.0
2009-10-15 10:39:00,17.622,17.747,17.605,17.747,350000.0
2009-10-15 10:40:00,17.633,17.728,17.575,17.687,550000.0
2009-10-15 10:41:00,17.691,17.747,17.665,17.717,550000.0
2009-10-15 10:42:00,17.66,17.724,17.609,17.681,400000.0
2009-10-15 10:43:00,17.661,17.716,17.609,17.677,500000.0
2009-10-15 10:44:00,17.763,17.795,17.68,17.683,350000.0
2009-10-15 10:45:00,17.628,17.776,17.628,17.689,350000.0
2009-10-15 10:46:00,17.768,17.79,17.655,17.655,600000.0
2009-10-15 10:47:00,17.732,17.741,17.661,17.664,400000.0
2009-10-15 10:48:00,17.624,17.769,17.624,17.729,400000.0
2009-10-15 10:49:00,17.764,17.764,17.664,17.755,400000.0
2009-10-15 10:50:00,17.763,17.803,17.66,17.789,450000.0
2009-10-15 10:51:00,17.673,17.769,17.643,17.769,350000.0
2009-10-15 10:52:00,17.652,17.816,17.652,17.7,550000.0
2009-10-15 10:53:00,17.743,17.797,17.663,17.753,400000.0
2009-10-15 10:54:00,17.687,17.77,17.667,17.703,600000.0
2009-10-15 10:55:00,17.634,17.755,17.592,17.75,400000.0
2009-10-15 10:56:00,17.755,17.786,17.674,17.786,400000.0
2009-10-15 10:57:00,17.74,17.798,17.707,17.707,400000.0
2009-10-15 10:58:00,17.779,17.801,17.679,17.778,400000.0
2009-10-15 10:59:00,17.764,17.782,17.648,17.698,350000.0
2009-10-15 11:00:00,17.698,17.787,17.675,17.675,400000.0
2009-10-15 11:01:00,17.639,17.803,17.639,17.677,450000.0
2009-10-15 11:02:00,17.727,17.74,17.635,17.735,850000.0
2009-10-15 11:03:00,17.685,17.783,17.676,17.696,400000.0
2009-10-15 11:04:00,17.738,17.764,17.629,17.64,350000.0
2009-10-15 11:05:00,17.709,17.752,17.668,17.748,400000.0
2009-10-15 11:06:00,17.623,17.737,17.589,17.701,450000.0
2009-10-15 11:07:00,17.77,17.788,17.655,17.661,350000.0
2009-10-15 11:08:00,17.628,17.736,17.568,17.689,500000.0
2009-10-15 11:09:00,17.729,17.779,17.664,17.664,350000.0
2009-10-15 11:10:00,17.65,17.778,17.65,17.738,450000.0
2009-10-15 11:11:00,17.741,17.772,17.646,17.728,450000.0
2009-10-15 11:12:00,17.672,17.79,17.646,17.669,600000.0
2009-10-15 11:13:00,17.764,17.764,17.652,17.674,500000.0
2009-10-15 11:14:00,17.755,17.755,17.611,17.637,350000.0
2009-10-15 11:15:00,17.675,17.73,17.632,17.71,400000.0
2009-10-15 11:16:00,17.724,17.755,17.621,17.621,400000.0
2009-10-15 11:17:00,17.748,17.762,17.659,17.723,700000.0
2009-10-15 11:18:00,17.707,17.736,17.592,17.629,400000.0
2009-10-15 11:19:00,17.652,17.703,17.611,17.645,450000.0
2009-10-15 11:20:00,17.703,17.718,17.615,17.718,500000.0
2009-10-15 11:21:00,17.678,17.706,17.565,17.565,450000.0
2009-10-15 11:22:00,17.618,17.679,17.599,17.671,500000.0
2009-10-15 11:23:00,17.686,17.725,17.612,17.615,400000.0
2009-10-15 11:24:00,17.602,17.657,17.545,17.572,400000.0
2009-10-15 11:25:00,17.66,17.705,17.623,17.658,350000.0
2009-10-15 11:26:00,17.672,17.695,17.582,17.688,450000.0
2009-10-15 11:27:00,17.697,17.705,17.574,17.676,450000.0
2009-10-15 11:28:00,17.676,17.706,17.565,17.565,350000.0
2009-10-15 11:29:00,17.573,17.723,17.573,17.688,600000.0
2009-10-15 11:30:00,17.632,17.66,17.538,17.577,400000.0
2009-10-15 11:31:00,17.606,17.606,17.47,17.591,550000.0
2009-10-15 11:32:00,17.654,17.658,17.538,17.626,650000.0
2009-10-15 11:33:00,17.648,17.648,17.561,17.564,400000.0
2009-10-15 11:34:00,17.606,17.63,17.535,17.555,350000.0
2009-10-15 11:35:00,17.599,17.605,17.504,17.575,400000.0
2009-10-15 11:36:00,17.606,17.624,17.477,17.578,500000.0
2009-10-15 11:37:00,17.55,17.609,17.46,17.529,450000.0
2009-10-15 11:38:00,17.597,17.597,17.483,17.506,400000.0
2009-10-15 11:39:00,17.587,17.651,17.479,17.588,550000.0
2009-10-15 11:40:00,17.559,17.559,17.429,17.429,500000.0
2009-10-15 11:41:00,17.533,17.533,17.39,17.513,400000.0
2009-10-15 11:42:00,17.492,17.494,17.381,17.381,350000.0
2009-10-15 11:43:00,17.47,17.498,17.384,17.448,550000.0
2009-10-15 11:44:00,17.538,17.571,17.44,17.523,400000.0
2009-10-15 11:45:00,17.409,17.527,17.409,17.427,400000.0
2009-10-15 11:46:00,17.468,17.547,17.415,17.476,450000.0
2009-10-15 11:47:00,17.44,17.545,17.375,17.446,600000.0
2009-10-15 11:48:00,17.465,17.494,17.361,17.361,450000.0
2009-10-15 11:49:00,17.363,17.482,17.363,17.482,350000.0
2009-10-15 11:50:00,17.481,17.481,17.35,17.358,350000.0
2009-10-15 11:51:00,17.402,17.472,17.344,17.344,450000.0
2009-10-15 11:52:00,17.355,17.474,17.32,17.353,350000.0
2009-10-15 11:53:00,17.357,17.431,17.348,17.348,500000.0
2009-10-15 11:54:00,17.348,17.488,17.348,17.455,650000.0
2009-10-15 11:55:00,17.468,17.506,17.357,17.394,500000.0
2009-10-15 11:56:00,17.478,17.482,17.306,17.482,550000.0
2009-10-15 11:57:00,17.487,17.487,17.385,17.471,450000.0
2009-10-15 11:58:00,17.471,17.473,17.365,17.447,450000.0
2009-10-15 11:59:00,17.484,17.501,17.36,17.36,550000.0
2009-10-15 12:00:00,17.416,17.513,17.387,17.513,450000.0
2009-10-15 12:01:00,17.497,17.51,17.386,17.414,350000.0
2009-10-15 12:02:00,17.458,17.528,17.394,17.394,350000.0
2009-10-15 12:03:00,17.393,17.542,17.393,17.542,450000.0
2009-10-15 12:04:00,17.413,17.502,17.37,17.451,350000.0
2009-10-15 12:05:00,17.495,17.521,17.391,17.468,450000.0
2009-10-15 12:06:00,17.427,17.538,17.403,17.53,400000.0
2009-10-15 12:07:00,17.372,17.5,17.372,17.402,350000.0
2009-10-15 12:08:00,17.507,17.507,17.376,17.399,500000.0
2009-10-15 12:09:00,17.462,17.539,17.429,17.451,550000.0
2009-10-15 12:10:00,17.534,17.534,17.449,17.501,350000.0
2009-10-15 12:11:00,17.426,17.505,17.403,17.431,350000.0
2009-10-15 12:12:00,17.422,17.616,17.422,17.527,550000.0
2009-10-15 12:13:00,17.521,17.54,17.431,17.532,350000.0
2009-10-15 12:14:00,17.452,17.533,17.386,17.386,400000.0
2009-10-15 12:15:00,17.496,17.531,17.397,17.492,550000.0
2009-10-15 12:16:00,17.455,17.539,17.398,17.518,350000.0
2009-10-15 12:17:00,17.451,17.548,17.42,17.518,400000.0
2009-10-15 12:18:00,17.561,17.561,17.431,17.431,500000.0
2009-10-15 12:19:00,17.506,17.56,17.452,17.454,550000.0
2009-10-15 12:20:00,17.516,17.588,17.504,17.504,350000.0
2009-10-15 12:21:00,17.478,17.57,17.444,17.532,400000.0
2009-10-15 12:22:00,17.486,17.6,17.466,17.584,400000.0
2009-10-15 12:23:00,17.583,17.583,17.453,17.477,550000.0
2009-10-15 12:24:00,17.507,17.589,17.473,17.565,500000.0
2009-10-15 12:25:00,17.546,17.567,17.473,17.473,450000.0
2009-10-15 12:26:00,17.491,17.512,17.448,17.477,350000.0
2009-10-15 12:27:00,17.559,17.559,17.407,17.462,350000.0
2009-10-15 12:28:00,17.416,17.55,17.414,17.455,350000.0
2009-10-15 12:29:00,17.499,17.592,17.453,17.505,400000.0
2009-10-15 12:30:00,17.468,17.545,17.437,17.545,400000.0
2009-10-15 12:31:00,17.488,17.515,17.463,17.51,350000.0
2009-10-15 12:32:00,17.434,17.571,17.434,17.52,450000.0
2009-10-15 12:33:00,17.441,17.57,17.441,17.57,450000.0
2009-10-15 12:34:00,17.56,17.56,17.425,17.546,500000.0
2009-10-15 12:35:00,17.469,17.576,17.459,17.49,600000.0
2009-10-15 12:36:00,17.498,17.541,17.446,17.467,450000.0
2009-10-15 12:37:00,17.51,17.569,17.438,17.569,400000.0
2009-10-15 12:38:00,17.565,17.577,17.403,17.487,750000.0
2009-10-15 12:39:00,17.457,17.587,17.457,17.564,650000.0
2009-10-15 12:40:00,17.458,17.601,17.458,17.495,450000.0
2009-10-15 12:41:00,17.58,17.58,17.436,17.512,550000.0
2009-10-15 12:42:00,17.574,17.574,17.41,17.527,500000.0
2009-10-15 12:43:00,17.561,17.564,17.446,17.446,350000.0
2009-10-15 12:44:00,17.521,17.609,17.469,17.598,400000.0
2009-10-15 12:45:00,17.47,17.56,17.458,17.463,400000.0
2009-10-15 12:46:00,17.529,17.592,17.466,17.501,400000.0
2009-10-15 12:47:00,17.508,17.569,17.481,17.547,350000.0
2009-10-15 12:48:00,17.448,17.549,17.447,17.549,400000.0
2009-10-15 12:49:00,17.554,17.554,17.377,17.439,550000.0
2009-10-15 12:50:00,17.571,17.571,17.403,17.476,350000.0
2009-10-15 12:51:00,17.549,17.549,17.44,17.447,400000.0
2009-10-15 12:52:00,17.558,17.603,17.474,17.485,350000.0
2009-10-15 12:53:00,17.458,17.566,17.439,17.566,400000.0
2009-10-15 12:54:00,17.509,17.589,17.471,17.558,400000.0
2009-10-15 12:55:00,17.54,17.59,17.435,17.518,400000.0
2009-10-15 12:56:00,17.576,17.58,17.456,17.568,450000.0
2009-10-15 12:57:00,17.512,17.564,17.454,17.527,400000.0
2009-10-15 12:58:00,17.48,17.576,17.439,17.576,400000.0
2009-10-15 12:59:00,17.474,17.563,17.436,17.508,350000.0
2009-10-15 13:00:00,17.523,17.523,17.389,17.45,550000.0
2009-10-15 13:01:00,17.44,17.474,17.369,17.465,550000.0
2009-10-15 13:02:00,17.403,17.547,17.361,17.457,450000.0
2009-10-15 13:03:00,17.52,17.52,17.392,17.499,350000.0
2009-10-15 13:04:00,17.48,17.495,17.369,17.433,450000.0
2009-10-15 13:05:00,17.444,17.517,17.378,17.462,400000.0
2009-10-15 13:06:00,17.469,17.485,17.387,17.387,500000.0
2009-10-15 13:07:00,17.487,17.542,17.418,17.501,400000.0
2009-10-15 13:08:00,17.468,17.491,17.412,17.486,350000.0
2009-10-15 13:09:00,17.389,17.492,17.389,17.39,550000.0
2009-10-15 13:10:00,17.36,17.509,17.347,17.488,500000.0
2009-10-15 13:11:00,17.472,17.486,17.38,17.436,400000.0
2009-10-15 13:12:00,17.438,17.482,17.33,17.42,350000.0
2009-10-15 13:13:00,17.475,17.493,17.354,17.492,400000.0
2009-10-15 13:14:00,17.387,17.48,17.358,17.438,400000.0
2009-10-15 13:15:00,17.424,17.445,17.349,17.349,450000.0
2009-10-15 13:16:00,17.437,17.444,17.303,17.404,500000.0
2009-10-15 13:17:00,17.476,17.502,17.366,17.413,450000.0
2009-10-15 13:18:00,17.459,17.459,17.355,17.394,350000.0
2009-10-15 13:19:00,17.341,17.479,17.327,17.347,700000.0
2009-10-15 13:20:00,17.341,17.492,17.328,17.37,800000.0
2009-10-15 13:21:00,17.374,17.429,17.343,17.389,400000.0
2009-10-15 13:22:00,17.28,17.427,17.28,17.344,550000.0
2009-10-15 13:23:00,17.448,17.476,17.338,17.37,450000.0
2009-10-15 13:24:00,17.441,17.441,17.323,17.429,350000.0
2009-10-15 13:25:00,17.348,17.483,17.348,17.443,450000.0
2009-10-15 13:26:00,17.36,17.456,17.351,17.352,350000.0
2009-10-15 13:27:00,17.35,17.45,17.319,17.319,500000.0
2009-10-15 13:28:00,17.396,17.46,17.304,17.393,350000.0
2009-10-15 13:29:00,17.395,17.45,17.321,17.401,650000.0
2009-10-15 13:30:00,17.394,17.394,17.305,17.383,450000.0
2009-10-15 13:31:00,17.429,17.438,17.329,17.394,400000.0
2009-10-15 13:32:00,17.38,17.38,17.257,17.257,450000.0
2009-10-15 13:33:00,17.35,17.438,17.313,17.362,350000.0
2009-10-15 13:34:00,17.3,17.468,17.3,17.437,700000.0
2009-10-15 13:35:00,17.411,17.485,17.332,17.377,550000.0
2009-10-15 13:36:00,17.338,17.428,17.336,17.414,650000.0
2009-10-15 13:37:00,17.417,17.425,17.314,17.425,350000.0
2009-10-15 13:38:00,17.399,17.422,17.289,17.289,400000.0
2009-10-15 13:39:00,17.341,17.444,17.341,17.342,600000.0
2009-10-15 13:40:00,17.35,17.436,17.345,17.436,400000.0
2009-10-15 13:41:00,17.3,17.46,17.3,17.42,400000.0
2009-10-15 13:42:00,17.35,17.403,17.311,17.314,350000.0
2009-10-15 13:43:00,17.442,17.442,17.306,17.336,750000.0
2009-10-15 13:44:00,17.389,17.436,17.333,17.394,450000.0
2009-10-15 13:45:00,17.372,17.436,17.304,17.407,350000.0
2009-10-15 13:46:00,17.429,17.429,17.309,17.373,400000.0
2009-10-15 13:47:00,17.363,17.474,17.354,17.368,550000.0
2009-10-15 13:48:00,17.442,17.442,17.288,17.325,650000.0
2009-10-15 13:49:00,17.426,17.426,17.338,17.36,350000.0
2009-10-15 13:50:00,17.374,17.436,17.31,17.315,550000.0
2009-10-15 13:51:00,17.345,17.46,17.322,17.46,350000.0
2009-10-15 13:52:00,17.463,17.486,17.353,17.446,350000.0
2009-10-15 13:53:00,17.374,17.47,17.37,17.387,500000.0
2009-10-15 13:54:00,17.411,17.493,17.376,17.436,400000.0
2009-10-15 13:55:00,17.469,17.476,17.372,17.476,350000.0
2009-10-15 13:56:00,17.363,17.453,17.363,17.43,500000.0
2009-10-15 13:57:00,17.456,17.461,17.337,17.384,400000.0
2009-10-15 13:58:00,17.434,17.434,17.266,17.266,750000.0
2009-10-15 13:59:00,17.41,17.41,17.315,17.367,350000.0
2009-10-15 14:00:00,17.325,17.419,17.278,17.373,600000.0
2009-10-15 14:01:00,17.38,17.38,17.29,17.369,400000.0
2009-10-15 14:02:00,17.372,17.377,17.25,17.369,350000.0
2009-10-15 14:03:00,17.323,17.386,17.298,17.368,350000.0
2009-10-15 14:04:00,17.274,17.375,17.269,17.363,400000.0
2009-10-15 14:05:00,17.3,17.38,17.3,17.38,400000.0
2009-10-15 14:06:00,17.38,17.38,17.264,17.264,450000.0
2009-10-15 14:07:00,17.335,17.352,17.218,17.342,350000.0
2009-10-15 14:08:00,17.248,17.332,17.191,17.295,400000.0
2009-10-15 14:09:00,17.339,17.339,17.172,17.219,400000.0
2009-10-15 14:10:00,17.274,17.349,17.207,17.346,400000.0
2009-10-15 14:11:00,17.261,17.364,17.246,17.246,450000.0
2009-10-15 14:12:00,17.372,17.372,17.253,17.34,350000.0
2009-10-15 14:13:00,17.339,17.393,17.284,17.372,450000.0
2009-10-15 14:14:00,17.303,17.404,17.271,17.361,550000.0
2009-10-15 14:15:00,17.373,17.442,17.261,17.382,750000.0
2009-10-15 14:16:00,17.379,17.424,17.303,17.342,400000.0
2009-10-15 14:17:00,17.347,17.424,17.303,17.364,400000.0
2009-10-15 14:18:00,17.31,17.355,17.271,17.341,400000.0
2009-10-15 14:19:00,17.408,17.429,17.259,17.429,700000.0
2009-10-15 14:20:00,17.407,17.451,17.321,17.406,500000.0
2009-10-15 14:21:00,17.423,17.423,17.297,17.35,400000.0
2009-10-15 14:22:00,17.392,17.401,17.316,17.401,400000.0
2009-10-15 14:23:00,17.39,17.451,17.302,17.354,450000.0
2009-10-15 14:24:00,17.407,17.424,17.32,17.424,400000.0
2009-10-15 14:25:00,17.367,17.434,17.348,17.416,450000.0
2009-10-15 14:26:00,17.316,17.501,17.316,17.447,500000.0
2009-10-15 14:27:00,17.416,17.425,17.325,17.348,400000.0
2009-10-15 14:28:00,17.433,17.433,17.302,17.328,450000.0
2009-10-15 14:29:00,17.313,17.396,17.305,17.381,550000.0
2009-10-15 14:30:00,17.299,17.434,17.277,17.43,550000.0
2009-10-15 14:31:00,17.426,17.429,17.319,17.364,400000.0
2009-10-15 14:32:00,17.403,17.434,17.353,17.431,350000.0
2009-10-15 14:33:00,17.399,17.448,17.287,17.377,650000.0
2009-10-15 14:34:00,17.481,17.481,17.392,17.463,350000.0
2009-10-15 14:35:00,17.488,17.495,17.384,17.495,350000.0
2009-10-15 14:36:00,17.505,17.505,17.401,17.434,400000.0
2009-10-15 14:37:00,17.325,17.47,17.307,17.448,450000.0
2009-10-15 14:38:00,17.484,17.486,17.324,17.374,500000.0
2009-10-15 14:39:00,17.404,17.473,17.345,17.433,500000.0
2009-10-15 14:40:00,17.368,17.466,17.319,17.414,550000.0
2009-10-15 14:41:00,17.474,17.483,17.353,17.427,450000.0
2009-10-15 14:42:00,17.418,17.42,17.276,17.312,500000.0
2009-10-15 14:43:00,17.384,17.483,17.324,17.349,500000.0
2009-10-15 14:44:00,17.395,17.416,17.279,17.331,350000.0
2009-10-15 14:45:00,17.389,17.428,17.336,17.362,400000.0
2009-10-15 14:46:00,17.406,17.406,17.279,17.346,450000.0
2009-10-15 14:47:00,17.404,17.404,17.305,17.39,550000.0
2009-10-15 14:48:00,17.392,17.392,17.327,17.327,400000.0
2009-10-15 14:49:00,17.397,17.442,17.341,17.374,400000.0
2009-10-15 14:50:00,17.361,17.404,17.315,17.331,500000.0
2009-10-15 14:51:00,17.444,17.444,17.346,17.416,350000.0
2009-10-15 14:52:00,17.358,17.396,17.304,17.322,500000.0
2009-10-15 14:53:00,17.379,17.411,17.277,17.411,450000.0
2009-10-15 14:54:00,17.388,17.408,17.297,17.3,550000.0
2009-10-15 14:55:00,17.396,17.398,17.279,17.343,450000.0
2009-10-15 14:56:00,17.368,17.425,17.272,17.375,600000.0
2009-10-15 14:57:00,17.323,17.372,17.288,17.29,400000.0
2009-10-15 14:58:00,17.317,17.403,17.312,17.383,450000.0
2009-10-15 14:59:00,17.404,17.427,17.358,17.426,350000.0
2009-10-15 15:00:00,17.328,17.439,17.282,17.397,350000.0
2009-10-15 15:01:00,17.394,17.425,17.3,17.325,450000.0
2009-10-15 15:02:00,17.348,17.373,17.261,17.373,350000.0
2009-10-15 15:03:00,17.403,17.406,17.314,17.406,350000.0
2009-10-15 15:04:00,17.351,17.392,17.271,17.274,500000.0
2009-10-15 15:05:00,17.334,17.401,17.299,17.401,550000.0
2009-10-15 15:06:00,17.333,17.397,17.288,17.349,400000.0
2009-10-15 15:07:00,17.293,17.438,17.291,17.438,500000.0
2009-10-15 15:08:00,17.423,17.464,17.34,17.356,350000.0
2009-10-15 15:09:00,17.315,17.418,17.281,17.367,450000.0
2009-10-15 15:10:00,17.419,17.479,17.375,17.474,400000.0
2009-10-15 15:11:00,17.483,17.492,17.354,17.491,450000.0
2009-10-15 15:12:00,17.477,17.529,17.392,17.414,500000.0
2009-10-15 15:13:00,17.383,17.467,17.383,17.389,400000.0
2009-10-15 15:14:00,17.457,17.505,17.36,17.464,400000.0
2009-10-15 15:15:00,17.41,17.534,17.39,17.412,500000.0
2009-10-15 15:16:00,17.474,17.497,17.397,17.435,450000.0
2009-10-15 15:17:00,17.441,17.477,17.385,17.395,550000.0
2009-10-15 15:18:00,17.417,17.493,17.34,17.493,400000.0
2009-10-15 15:19:00,17.423,17.508,17.353,17.508,350000.0
2009-10-15 15:20:00,17.391,17.497,17.369,17.369,550000.0
2009-10-15 15:21:00,17.451,17.485,17.407,17.407,400000.0
2009-10-15 15:22:00,17.49,17.507,17.435,17.487,400000.0
2009-10-15 15:23:00,17.446,17.453,17.39,17.453,350000.0
2009-10-15 15:24:00,17.431,17.51,17.343,17.453,500000.0
2009-10-15 15:25:00,17.389,17.504,17.389,17.463,350000.0
2009-10-15 15:26:00,17.382,17.492,17.375,17.42,350000.0
2009-10-15 15:27:00,17.477,17.513,17.379,17.395,400000.0
2009-10-15 15:28:00,17.423,17.518,17.423,17.506,400000.0
2009-10-15 15:29:00,17.476,17.535,17.391,17.437,500000.0
2009-10-15 15:30:00,17.513,17.517,17.396,17.396,350000.0
2009-10-15 15:31:00,17.395,17.508,17.395,17.4,550000.0
2009-10-15 15:32:00,17.487,17.502,17.396,17.475,350000.0
2009-10-15 15:33:00,17.438,17.504,17.392,17.504,400000.0
2009-10-15 15:34:00,17.422,17.55,17.422,17.546,350000.0
2009-10-15 15:35:00,17.5,17.509,17.411,17.479,600000.0
2009-10-15 15:36:00,17.416,17.531,17.416,17.444,650000.0
2009-10-15 15:37:00,17.439,17.568,17.439,17.498,550000.0
2009-10-15 15:38:00,17.524,17.542,17.397,17.542,600000.0
2009-10-15 15:39:00,17.53,17.586,17.443,17.443,550000.0
2009-10-15 15:40:00,17.469,17.551,17.426,17.507,500000.0
2009-10-15 15:41:00,17.428,17.543,17.428,17.454,500000.0
2009-10-15 15:42:00,17.515,17.529,17.42,17.42,400000.0
2009-10-15 15:43:00,17.413,17.499,17.413,17.438,500000.0
2009-10-15 15:44:00,17.47,17.527,17.462,17.469,400000.0
2009-10-15 15:45:00,17.536,17.536,17.408,17.474,350000.0
2009-10-15 15:46:00,17.533,17.561,17.419,17.56,400000.0
2009-10-15 15:47:00,17.429,17.531,17.398,17.398,350000.0
2009-10-15 15:48:00,17.459,17.539,17.439,17.443,550000.0
2009-10-15 15:49:00,17.48,17.533,17.431,17.499,400000.0
2009-10-15 15:50:00,17.513,17.534,17.431,17.431,500000.0
2009-10-15 15:51:00,17.518,17.535,17.422,17.446,550000.0
2009-10-15 15:52:00,17.519,17.544,17.398,17.448,450000.0
2009-10-15 15:53:00,17.51,17.539,17.416,17.495,500000.0
2009-10-15 15:54:00,17.451,17.563,17.451,17.532,350000.0
2009-10-15 15:55:00,17.445,17.51,17.404,17.451,400000.0
2009-10-15 15:56:00,17.448,17.575,17.448,17.483,500000.0
2009-10-15 15:57:00,17.481,17.591,17.468,17.537,500000.0
2009-10-15 15:58:00,17.403,17.505,17.367,17.468,750000.0
2009-10-15 15:59:00,17.553,17.553,17.454,17.548,550000.0
2009-10-15 16:00:00,17.421,17.534,17.421,17.45,350000.0
2009-10-15 16:01:00,17.542,17.545,17.415,17.456,350000.0
2009-10-15 16:02:00,17.443,17.544,17.424,17.477,550000.0
2009-10-15 16:03:00,17.519,17.554,17.419,17.455,450000.0
2009-10-15 16:04:00,17.557,17.557,17.435,17.491,350000.0
2009-10-15 16:05:00,17.454,17.554,17.432,17.554,400000.0
2009-10-15 16:06:00,17.561,17.561,17.416,17.508,500000.0
2009-10-15 16:07:00,17.473,17.557,17.401,17.401,500000.0
2009-10-15 16:08:00,17.422,17.532,17.422,17.498,400000.0
2009-10-15 16:09:00,17.541,17.541,17.427,17.467,350000.0
2009-10-15 16:10:00,17.398,17.542,17.398,17.482,400000.0
2009-10-15 16:11:00,17.465,17.582,17.45,17.558,350000.0
2009-10-15 16:12:00,17.572,17.572,17.382,17.462,450000.0
2009-10-15 16:13:00,17.573,17.573,17.413,17.539,500000.0
2009-10-15 16:14:00,17.576,17.581,17.458,17.477,450000.0
2009-10-15 16:15:00,17.574,17.594,17.484,17.557,500000.0
2009-10-15 16:16:00,17.497,17.585,17.48,17.493,450000.0
2009-10-15 16:17:00,17.432,17.556,17.432,17.516,500000.0
2009-10-15 16:18:00,17.473,17.607,17.469,17.533,550000.0
2009-10-15 16:19:00,17.559,17.593,17.507,17.519,550000.0
2009-10-15 16:20:00,17.545,17.613,17.476,17.568,400000.0
2009-10-15 16:21:00,17.486,17.62,17.482,17.527,500000.0
2009-10-15 16:22:00,17.553,17.597,17.49,17.538,350000.0
2009-10-15 16:23:00,17.426,17.579,17.42,17.521,550000.0
2009-10-15 16:24:00,17.512,17.571,17.435,17.435,350000.0
2009-10-15 16:25:00,17.532,17.557,17.468,17.52,400000.0
2009-10-15 16:26:00,17.511,17.601,17.506,17.506,500000.0
2009-10-15 16:27:00,17.524,17.601,17.482,17.482,400000.0
2009-10-15 16:28:00,17.507,17.591,17.469,17.49,450000.0
2009-10-15 16:29:00,17.481,17.554,17.453,17.453,450000.0
2009-10-15 16:30:00,17.473,17.582,17.473,17.545,550000.0
2009-10-15 16:31:00,17.44,17.515,17.419,17.515,350000.0
2009-10-15 16:32:00,17.571,17.577,17.476,17.476,500000.0
2009-10-15 16:33:00,17.523,17.584,17.477,17.545,600000.0
2009-10-15 16:34:00,17.568,17.589,17.463,17.463,400000.0
2009-10-15 16:35:00,17.471,17.564,17.471,17.471,450000.0
2009-10-15 16:36:00,17.438,17.564,17.405,17.461,500000.0
2009-10-15 16:37:00,17.429,17.538,17.429,17.466,350000.0
2009-10-15 16:38:00,17.558,17.558,17.437,17.437,550000.0
2009-10-15 16:39:00,17.537,17.537,17.403,17.403,400000.0
2009-10-15 16:40:00,17.543,17.543,17.379,17.407,550000.0
2009-10-15 16:41:00,17.517,17.543,17.404,17.529,400000.0
2009-10-15 16:42:00,17.44,17.531,17.43,17.519,450000.0
2009-10-15 16:43:00,17.412,17.579,17.412,17.449,350000.0
2009-10-15 16:44:00,17.399,17.512,17.399,17.43,350000.0
2009-10-15 16:45:00,17.472,17.56,17.441,17.441,550000.0
2009-10-15 16:46:00,17.532,17.571,17.455,17.571,400000.0
2009-10-15 16:47:00,17.535,17.553,17.446,17.496,450000.0
2009-10-15 16:48:00,17.534,17.564,17.435,17.435,350000.0
2009-10-15 16:49:00,17.413,17.548,17.413,17.43,400000.0
2009-10-15 16:50:00,17.521,17.521,17.416,17.423,400000.0
2009-10-15 16:51:00,17.477,17.544,17.41,17.488,400000.0
2009-10-15 16:52:00,17.459,17.554,17.405,17.449,450000.0
2009-10-15 16:53:00,17.559,17.577,17.454,17.577,500000.0
2009-10-15 16:54:00,17.552,17.596,17.486,17.486,500000.0
2009-10-15 16:55:00,17.547,17.584,17.498,17.584,600000.0
2009-10-15 16:56:00,17.594,17.603,17.484,17.508,550000.0
2009-10-15 16:57:00,17.567,17.631,17.481,17.514,350000.0
2009-10-15 16:58:00,17.596,17.596,17.421,17.508,600000.0
2009-10-15 16:59:00,17.511,17.611,17.47,17.531,350000.0
2009-10-15 17:00:00,17.487,17.62,17.487,17.604,450000.0
2009-10-15 17:01:00,17.55,17.635,17.516,17.635,350000.0
2009-10-15 17:02:00,17.607,17.708,17.539,17.564,350000.0
2009-10-15 17:03:00,17.651,17.672,17.62,17.62,450000.0
2009-10-15 17:04:00,17.657,17.657,17.492,17.492,350000.0
2009-10-15 17:05:00,17.546,17.605,17.507,17.601,550000.0
2009-10-15 17:06:00,17.61,17.644,17.526,17.615,450000.0
2009-10-15 17:07:00,17.604,17.634,17.478,17.542,500000.0
2009-10-15 17:08:00,17.64,17.65,17.497,17.611,450000.0
2009-10-15 17:09:00,17.575,17.696,17.575,17.637,450000.0
2009-10-15 17:10:00,17.651,17.682,17.578,17.649,500000.0
2009-10-15 17:11:00,17.648,17.653,17.571,17.636,450000.0
2009-10-15 17:12:00,17.667,17.667,17.531,17.618,450000.0
2009-10-15 17:13:00,17.584,17.671,17.546,17.547,550000.0
2009-10-15 17:14:00,17.648,17.678,17.536,17.536,350000.0
2009-10-15 17:15:00,17.614,17.639,17.526,17.582,550000.0
2009-10-15 17:16:00,17.586,17.657,17.51,17.628,550000.0
2009-10-15 17:17:00,17.696,17.696,17.58,17.597,400000.0
2009-10-15 17:18:00,17.623,17.658,17.523,17.658,350000.0
2009-10-15 17:19:00,17.578,17.67,17.526,17.558,400000.0
2009-10-15 17:20:00,17.508,17.654,17.504,17.539,400000.0
2009-10-15 17:21:00,17.546,17.637,17.52,17.52,400000.0
2009-10-15 17:22:00,17.554,17.646,17.505,17.604,500000.0
2009-10-15 17:23:00,17.628,17.628,17.463,17.488,450000.0
2009-10-15 17:24:00,17.624,17.631,17.533,17.611,350000.0
2009-10-15 17:25:00,17.548,17.646,17.506,17.631,700000.0
2009-10-15 17:26:00,17.602,17.62,17.493,17.599,550000.0
2009-10-15 17:27:00,17.501,17.66,17.501,17.66,400000.0
2009-10-15 17:28:00,17.635,17.666,17.549,17.549,450000.0
2009-10-15 17:29:00,17.551,17.622,17.551,17.569,350000.0
2009-10-15 17:30:00,17.633,17.687,17.504,17.633,500000.0
2009-10-15 17:31:00,17.613,17.678,17.559,17.559,350000.0
2009-10-15 17:32:00,17.53,17.652,17.53,17.613,400000.0
2009-10-15 17:33:00,17.652,17.656,17.543,17.543,350000.0
2009-10-15 17:34:00,17.514,17.6,17.509,17.549,500000.0
2009-10-15 17:35:00,17.492,17.626,17.492,17.509,450000.0
2009-10-15 17:36:00,17.479,17.608,17.479,17.608,550000.0
2009-10-15 17:37:00,17.615,17.625,17.522,17.6,400000.0
2009-10-15 17:38:00,17.628,17.688,17.53,17.53,650000.0
2009-10-15 17:39:00,17.562,17.617,17.535,17.58,550000.0
2009-10-15 17:40:00,17.644,17.644,17.475,17.628,450000.0
2009-10-15 17:41:00,17.604,17.704,17.542,17.586,550000.0
2009-10-15 17:42:00,17.603,17.67,17.577,17.581,350000.0
2009-10-15 17:43:00,17.666,17.667,17.52,17.565,500000.0
2009-10-15 17:44:00,17.6,17.638,17.517,17.517,350000.0
2009-10-15 17:45:00,17.669,17.698,17.584,17.584,400000.0
2009-10-15 17:46:00,17.643,17.643,17.476,17.542,750000.0
2009-10-15 17:47:00,17.663,17.67,17.555,17.568,500000.0
2009-10-15 17:48:00,17.561,17.593,17.51,17.558,400000.0
2009-10-15 17:49:00,17.624,17.694,17.551,17.567,600000.0
2009-10-15 17:50:00,17.631,17.659,17.53,17.631,600000.0
2009-10-15 17:51:00,17.562,17.693,17.562,17.652,500000.0
2009-10-15 17:52:00,17.667,17.68,17.556,17.658,450000.0
2009-10-15 17:53:00,17.579,17.694,17.545,17.545,700000.0
2009-10-15 17:54:00,17.65,17.717,17.579,17.657,450000.0
2009-10-15 17:55:00,17.708,17.708,17.578,17.647,400000.0
2009-10-15 17:56:00,17.68,17.707,17.542,17.542,600000.0
2009-10-15 17:57:00,17.625,17.678,17.535,17.675,400000.0
2009-10-15 17:58:00,17.535,17.631,17.535,17.621,350000.0
2009-10-15 17:59:00,17.59,17.666,17.524,17.55,600000.0
2009-10-15 18:00:00,17.589,17.667,17.527,17.527,650000.0
2009-10-15 18:01:00,17.606,17.684,17.57,17.645,350000.0
2009-10-15 18:02:00,17.691,17.715,17.58,17.612,750000.0
2009-10-15 18:03:00,17.622,17.7,17.54,17.57,550000.0
2009-10-15 18:04:00,17.643,17.711,17.599,17.659,600000.0
2009-10-15 18:05:00,17.616,17.675,17.55,17.626,450000.0
2009-10-15 18:06:00,17.623,17.686,17.546,17.658,500000.0
2009-10-15 18:07:00,17.686,17.708,17.578,17.633,450000.0
2009-10-15 18:08:00,17.649,17.701,17.546,17.639,400000.0
2009-10-15 18:09:00,17.683,17.683,17.569,17.627,450000.0
2009-10-15 18:10:00,17.641,17.688,17.548,17.548,650000.0
2009-10-15 18:11:00,17.614,17.694,17.55,17.676,650000.0
2009-10-15 18:12:00,17.564,17.624,17.537,17.566,400000.0
2009-10-15 18:13:00,17.605,17.693,17.543,17.571,650000.0
2009-10-15 18:14:00,17.644,17.68,17.541,17.541,650000.0
2009-10-15 18:15:00,17.615,17.672,17.598,17.636,600000.0
2009-10-15 18:16:00,17.64,17.688,17.552,17.576,450000.0
2009-10-15 18:17:00,17.557,17.687,17.557,17.569,350000.0
2009-10-15 18:18:00,17.568,17.666,17.539,17.635,400000.0
2009-10-15 18:19:00,17.563,17.693,17.563,17.573,400000.0
2009-10-15 18:20:00,17.62,17.696,17.59,17.602,700000.0
2009-10-15 18:21:00,17.685,17.685,17.54,17.597,400000.0
2009-10-15 18:22:00,17.578,17.69,17.578,17.628,350000.0
2009-10-15 18:23:00,17.67,17.693,17.535,17.535,400000.0
2009-10-15 18:24:00,17.64,17.641,17.542,17.542,550000.0
2009-10-15 18:25:00,17.574,17.668,17.516,17.668,650000.0
2009-10-15 18:26:00,17.651,17.658,17.557,17.625,400000.0
2009-10-15 18:27:00,17.669,17.682,17.61,17.682,350000.0
2009-10-15 18:28:00,17.544,17.669,17.544,17.593,450000.0
2009-10-15 18:29:00,17.576,17.655,17.55,17.569,700000.0
2009-10-15 18:30:00,17.65,17.674,17.547,17.593,450000.0
2009-10-15 18:31:00,17.562,17.657,17.56,17.56,350000.0
2009-10-15 18:32:00,17.676,17.697,17.56,17.59,550000.0
2009-10-15 18:33:00,17.579,17.659,17.514,17.613,600000.0
2009-10-15 18:34:00,17.611,17.66,17.54,17.54,550000.0
2009-10-15 18:35:00,17.621,17.677,17.544,17.616,550000.0
2009-10-15 18:36:00,17.606,17.687,17.56,17.631,600000.0
2009-10-15 18:37:00,17.621,17.64,17.548,17.64,600000.0
2009-10-15 18:38:00,17.56,17.61,17.498,17.538,600000.0
2009-10-15 18:39:00,17.616,17.649,17.515,17.616,650000.0
2009-10-15 18:40:00,17.629,17.696,17.521,17.554,600000.0
2009-10-15 18:41:00,17.484,17.63,17.484,17.509,400000.0
2009-10-15 18:42:00,17.617,17.617,17.494,17.55,400000.0
2009-10-15 18:43:00,17.494,17.622,17.494,17.622,450000.0
2009-10-15 18:44:00,17.528,17.648,17.528,17.625,400000.0
2009-10-15 18:45:00,17.641,17.641,17.502,17.55,350000.0
2009-10-15 18:46:00,17.572,17.572,17.425,17.425,500000.0
2009-10-15 18:47:00,17.515,17.584,17.429,17.429,650000.0
2009-10-15 18:48:00,17.431,17.552,17.414,17.526,550000.0
2009-10-15 18:49:00,17.473,17.557,17.396,17.48,450000.0
2009-10-15 18:50:00,17.538,17.538,17.366,17.439,950000.0
2009-10-15 18:51:00,17.458,17.475,17.355,17.475,550000.0
2009-10-15 18:52:00,17.376,17.443,17.304,17.347,500000.0
2009-10-15 18:53:00,17.399,17.45,17.301,17.301,550000.0
2009-10-15 18:54:00,17.354,17.47,17.354,17.47,750000.0
2009-10-15 18:55:00,17.356,17.463,17.356,17.375,350000.0
2009-10-15 18:56:00,17.399,17.441,17.287,17.309,550000.0
2009-10-15 18:57:00,17.4,17.438,17.301,17.339,700000.0
2009-10-15 18:58:00,17.347,17.408,17.319,17.398,400000.0
2009-10-15 18:59:00,17.378,17.459,17.365,17.372,600000.0
2009-10-15 19:00:00,17.358,17.424,17.356,17.356,350000.0
2009-10-15 19:01:00,17.43,17.444,17.289,17.428,450000.0
2009-10-15 19:02:00,17.33,17.453,17.33,17.444,400000.0
2009-10-15 19:03:00,17.445,17.447,17.339,17.349,350000.0
2009-10-15 19:04:00,17.395,17.429,17.291,17.347,450000.0
2009-10-15 19:05:00,17.34,17.396,17.248,17.248,450000.0
2009-10-15 19:06:00,17.325,17.35,17.215,17.35,400000.0
2009-10-15 19:07:00,17.307,17.384,17.252,17.384,400000.0
2009-10-15 19:08:00,17.234,17.351,17.234,17.271,400000.0
2009-10-15 19:09:00,17.364,17.419,17.289,17.35,500000.0
2009-10-15 19:10:00,17.386,17.386,17.27,17.34,650000.0
2009-10-15 19:11:00,17.374,17.374,17.258,17.346,550000.0
2009-10-15 19:12:00,17.316,17.316,17.24,17.27,350000.0
2009-10-15 19:13:00,17.267,17.37,17.236,17.322,600000.0
2009-10-15 19:14:00,17.338,17.353,17.202,17.323,550000.0
2009-10-15 19:15:00,17.276,17.385,17.264,17.291,550000.0
2009-10-15 19:16:00,17.36,17.36,17.274,17.274,350000.0
2009-10-15 19:17:00,17.246,17.356,17.245,17.356,550000.0
2009-10-15 19:18:00,17.31,17.407,17.29,17.382,400000.0
2009-10-15 19:19:00,17.332,17.382,17.284,17.358,350000.0
2009-10-15 19:20:00,17.318,17.336,17.302,17.322,350000.0
2009-10-15 19:21:00,17.262,17.375,17.239,17.375,400000.0
2009-10-15 19:22:00,17.304,17.379,17.263,17.274,350000.0
2009-10-15 19:23:00,17.31,17.355,17.243,17.244,400000.0
2009-10-15 19:24:00,17.334,17.425,17.254,17.39,550000.0
2009-10-15 19:25:00,17.272,17.367,17.26,17.319,350000.0
2009-10-15 19:26:00,17.286,17.372,17.243,17.297,500000.0
2009-10-15 19:27:00,17.275,17.372,17.25,17.288,500000.0
2009-10-15 19:28:00,17.26,17.333,17.242,17.262,500000.0
2009-10-15 19:29:00,17.296,17.337,17.24,17.24,400000.0
2009-10-15 19:30:00,17.334,17.37,17.21,17.343,750000.0
2009-10-15 19:31:00,17.26,17.394,17.251,17.296,600000.0
2009-10-15 19:32:00,17.274,17.378,17.274,17.378,350000.0
2009-10-15 19:33:00,17.339,17.387,17.25,17.387,400000.0
2009-10-15 19:34:00,17.33,17.399,17.268,17.295,650000.0
2009-10-15 19:35:00,17.287,17.351,17.239,17.31,400000.0
2009-10-15 19:36:00,17.345,17.386,17.281,17.386,550000.0
2009-10-15 19:37:00,17.244,17.336,17.244,17.336,500000.0
2009-10-15 19:38:00,17.355,17.355,17.199,17.22,450000.0
2009-10-15 19:39:00,17.27,17.381,17.267,17.284,500000.0
2009-10-15 19:40:00,17.209,17.338,17.209,17.269,700000.0
2009-10-15 19:41:00,17.252,17.33,17.196,17.232,500000.0
2009-10-15 19:42:00,17.228,17.335,17.219,17.264,500000.0
2009-10-15 19:43:00,17.209,17.316,17.209,17.316,350000.0
2009-10-15 19:44:00,17.337,17.387,17.237,17.337,550000.0
2009-10-15 19:45:00,17.215,17.348,17.215,17.324,500000.0
2009-10-15 19:46:00,17.324,17.324,17.15,17.21,550000.0
2009-10-15 19:47:00,17.221,17.319,17.221,17.237,350000.0
2009-10-15 19:48:00,17.297,17.318,17.225,17.261,500000.0
2009-10-15 19:49:00,17.34,17.344,17.256,17.268,350000.0
2009-10-15 19:50:00,17.285,17.386,17.243,17.25,800000.0
2009-10-15 19:51:00,17.264,17.339,17.224,17.28,400000.0
2009-10-15 19:52:00,17.261,17.379,17.224,17.278,550000.0
2009-10-15 19:53:00,17.348,17.348,17.243,17.343,500000.0
2009-10-15 19:54:00,17.35,17.35,17.35,17.35,400000.0
2009-10-15 19:55:00,17.287,17.367,17.262,17.305,400000.0
2009-10-15 19:56:00,17.33,17.359,17.252,17.294,400000.0
2009-10-15 19:57:00,17.269,17.373,17.269,17.373,450000.0
2009-10-15 19:58:00,17.339,17.345,17.235,17.345,350000.0
2009-10-15 19:59:00,17.251,17.352,17.236,17.33,550000.0
2009-10-15 20:00:00,17.333,17.333,17.193,17.318,650000.0
2009-10-15 20:01:00,17.29,17.362,17.25,17.297,850000.0
2009-10-15 20:02:00,17.335,17.335,17.223,17.255,600000.0
2009-10-15 20:03:00,17.266,17.345,17.202,17.335,800000.0
2009-10-15 20:04:00,17.301,17.407,17.301,17.362,500000.0
2009-10-15 20:05:00,17.373,17.394,17.302,17.333,500000.0
2009-10-15 20:06:00,17.284,17.387,17.261,17.261,850000.0
2009-10-15 20:07:00,17.296,17.378,17.234,17.273,800000.0
2009-10-15 20:08:00,17.229,17.335,17.229,17.317,350000.0
2009-10-15 20:09:00,17.375,17.375,17.23,17.271,900000.0
2009-10-15 20:10:00,17.381,17.412,17.296,17.296,500000.0
2009-10-15 20:11:00,17.329,17.389,17.274,17.383,800000.0
2009-10-15 20:12:00,17.377,17.383,17.255,17.315,450000.0
2009-10-15 20:13:00,17.327,17.348,17.262,17.333,450000.0
2009-10-15 20:15:00,17.252,17.38,17.252,17.321,600000.0
2009-10-15 20:16:00,17.354,17.395,17.262,17.395,400000.0
2009-10-15 20:17:00,17.36,17.4,17.294,17.4,350000.0
2009-10-15 20:18:00,17.37,17.373,17.211,17.296,500000.0
2009-10-15 20:19:00,17.267,17.382,17.267,17.33,550000.0
2009-10-15 20:20:00,17.313,17.403,17.311,17.311,450000.0
2009-10-15 20:21:00,17.308,17.36,17.275,17.358,350000.0
2009-10-15 20:22:00,17.339,17.351,17.251,17.305,400000.0
2009-10-15 20:23:00,17.336,17.386,17.274,17.338,600000.0
2009-10-15 20:24:00,17.319,17.406,17.304,17.396,350000.0
2009-10-15 20:25:00,17.247,17.365,17.241,17.365,500000.0
2009-10-15 20:26:00,17.279,17.414,17.279,17.319,450000.0
2009-10-15 20:27:00,17.391,17.408,17.281,17.319,400000.0
2009-10-15 20:28:00,17.28,17.389,17.28,17.389,450000.0
2009-10-15 20:29:00,17.29,17.391,17.251,17.364,450000.0
2009-10-15 20:30:00,17.322,17.39,17.293,17.352,350000.0
2009-10-15 20:31:00,17.387,17.405,17.272,17.372,350000.0
2009-10-15 20:32:00,17.265,17.383,17.265,17.363,550000.0
2009-10-15 20:33:00,17.269,17.396,17.269,17.396,400000.0
2009-10-15 20:34:00,17.39,17.39,17.258,17.313,350000.0
2009-10-15 20:35:00,17.323,17.395,17.249,17.313,450000.0
2009-10-15 20:36:00,17.291,17.36,17.291,17.325,400000.0
2009-10-15 20:37:00,17.38,17.381,17.27,17.305,400000.0
2009-10-15 20:38:00,17.368,17.39,17.29,17.371,300000.0
2009-10-15 20:39:00,17.4,17.4,17.4,17.4,500000.0
2009-10-15 20:40:00,17.307,17.398,17.256,17.353,500000.0
2009-10-15 20:41:00,17.374,17.405,17.309,17.381,500000.0
2009-10-15 20:42:00,17.245,17.378,17.245,17.359,650000.0
2009-10-15 20:43:00,17.42,17.43,17.42,17.43,350000.0
2009-10-15 20:44:00,17.414,17.414,17.335,17.335,350000.0
2009-10-15 20:45:00,17.329,17.391,17.276,17.391,350000.0
2009-10-15 20:46:00,17.327,17.393,17.283,17.31,300000.0
2009-10-15 20:47:00,17.381,17.397,17.267,17.393,900000.0
2009-10-15 20:48:00,17.41,17.41,17.41,17.41,1000000.0
2009-10-15 20:49:00,17.275,17.429,17.247,17.325,1000000.0
2009-10-15 20:50:00,17.322,17.339,17.307,17.339,300000.0
2009-10-15 20:51:00,17.347,17.407,17.277,17.407,300000.0
2009-10-15 20:52:00,17.299,17.405,17.299,17.337,400000.0
2009-10-15 20:53:00,17.327,17.42,17.293,17.347,300000.0
2009-10-15 20:54:00,17.372,17.431,17.282,17.418,400000.0
2009-10-15 20:55:00,17.325,17.409,17.254,17.269,500000.0
2009-10-15 20:56:00,17.398,17.398,17.26,17.302,250000.0
2009-10-15 20:57:00,17.319,17.41,17.284,17.347,550000.0
2009-10-15 20:58:00,17.389,17.392,17.27,17.392,550000.0
2009-10-15 20:59:00,17.283,17.377,17.283,17.311,400000.0
2009-10-15 21:00:00,17.324,17.391,17.218,17.391,550000.0
2009-10-15 21:01:00,17.4,17.41,17.39,17.41,750000.0
2009-10-15 21:02:00,17.368,17.407,17.259,17.308,750000.0
2009-10-15 21:03:00,17.348,17.368,17.235,17.319,450000.0
2009-10-15 21:04:00,17.39,17.41,17.39,17.39,200000.0
2009-10-15 21:06:00,17.287,17.383,17.287,17.383,200000.0
2009-10-15 21:07:00,17.374,17.425,17.274,17.274,700000.0
2009-10-15 21:08:00,17.354,17.404,17.281,17.404,500000.0
2009-10-15 21:09:00,17.323,17.408,17.279,17.299,400000.0
2009-10-15 21:10:00,17.24,17.387,17.24,17.387,300000.0
2009-10-15 21:11:00,17.308,17.425,17.261,17.27,500000.0
2009-10-15 21:12:00,17.258,17.386,17.258,17.264,450000.0
2009-10-15 21:13:00,17.39,17.41,17.39,17.4,400000.0
2009-10-15 21:15:00,17.388,17.396,17.343,17.393,400000.0
2009-10-15 21:16:00,17.381,17.409,17.282,17.282,550000.0
2009-10-15 21:17:00,17.332,17.414,17.282,17.282,800000.0
2009-10-15 21:18:00,17.387,17.394,17.288,17.288,450000.0
2009-10-15 21:19:00,17.346,17.362,17.287,17.362,300000.0
2009-10-15 21:20:00,17.388,17.388,17.259,17.376,400000.0
2009-10-15 21:21:00,17.39,17.39,17.39,17.39,450000.0
2009-10-15 21:22:00,17.304,17.401,17.254,17.282,450000.0
2009-10-15 21:23:00,17.39,17.4,17.38,17.39,500000.0
2009-10-15 21:24:00,17.332,17.338,17.253,17.253,500000.0
2009-10-15 21:25:00,17.301,17.366,17.242,17.344,350000.0
2009-10-15 21:26:00,17.305,17.413,17.305,17.391,550000.0
2009-10-15 21:27:00,17.369,17.369,17.278,17.341,400000.0
2009-10-15 21:28:00,17.345,17.4,17.288,17.4,350000.0
2009-10-15 21:29:00,17.276,17.4,17.276,17.39,550000.0
2009-10-15 21:30:00,17.311,17.434,17.268,17.366,500000.0
2009-10-15 21:31:00,17.373,17.373,17.24,17.354,700000.0
2009-10-15 21:32:00,17.39,17.4,17.39,17.4,350000.0
2009-10-15 21:33:00,17.343,17.394,17.274,17.305,350000.0
2009-10-15 21:34:00,17.374,17.376,17.23,17.336,450000.0
2009-10-15 21:35:00,17.279,17.406,17.268,17.31,550000.0
2009-10-15 21:36:00,17.214,17.329,17.214,17.26,450000.0
2009-10-15 21:37:00,17.37,17.39,17.37,17.39,350000.0
2009-10-15 21:38:00,17.356,17.356,17.217,17.32,350000.0
2009-10-15 21:39:00,17.238,17.333,17.214,17.333,450000.0
2009-10-15 21:40:00,17.374,17.374,17.244,17.282,350000.0
2009-10-15 21:41:00,17.298,17.373,17.246,17.367,450000.0
2009-10-15 21:42:00,17.355,17.355,17.218,17.349,400000.0
2009-10-15 21:43:00,17.214,17.339,17.214,17.219,450000.0
2009-10-15 21:44:00,17.257,17.301,17.211,17.301,200000.0
2009-10-15 21:45:00,17.285,17.314,17.199,17.309,400000.0
2009-10-15 21:46:00,17.293,17.293,17.132,17.279,500000.0
2009-10-15 21:47:00,17.247,17.305,17.21,17.266,550000.0
2009-10-15 21:48:00,17.242,17.311,17.17,17.17,300000.0
2009-10-15 21:49:00,17.181,17.349,17.181,17.264,350000.0
2009-10-15 21:50:00,17.241,17.299,17.161,17.209,250000.0
2009-10-15 21:51:00,17.297,17.306,17.193,17.221,550000.0
2009-10-15 21:52:00,17.215,17.233,17.156,17.203,350000.0
2009-10-15 21:53:00,17.263,17.301,17.179,17.226,350000.0
2009-10-15 21:54:00,17.178,17.28,17.175,17.175,400000.0
2009-10-15 21:55:00,17.179,17.312,17.179,17.312,500000.0
2009-10-15 21:56:00,17.303,17.319,17.158,17.173,900000.0
2009-10-15 21:57:00,17.314,17.314,17.17,17.301,400000.0
2009-10-15 21:58:00,17.243,17.334,17.208,17.258,550000.0
2009-10-15 21:59:00,17.257,17.275,17.16,17.275,400000.0
2009-10-15 22:00:00,17.27,17.286,17.192,17.26,400000.0
2009-10-15 22:01:00,17.304,17.304,17.157,17.254,400000.0
2009-10-15 22:02:00,17.27,17.305,17.174,17.195,350000.0
2009-10-15 22:03:00,17.276,17.318,17.187,17.247,400000.0
2009-10-15 22:04:00,17.32,17.32,17.1,17.25,550000.0
2009-10-15 22:07:00,17.28,17.318,17.186,17.318,350000.0
2009-10-15 22:08:00,17.306,17.327,17.211,17.304,550000.0
2009-10-15 22:09:00,17.24,17.335,17.213,17.269,550000.0
2009-10-15 22:10:00,17.347,17.347,17.221,17.281,400000.0
2009-10-15 22:12:00,17.251,17.251,17.251,17.251,50000.0
2009-10-15 22:13:00,17.345,17.345,17.227,17.338,500000.0
2009-10-15 22:14:00,17.348,17.387,17.286,17.312,400000.0
2009-10-15 22:15:00,17.354,17.379,17.288,17.291,400000.0
2009-10-15 22:16:00,17.335,17.34,17.214,17.303,450000.0
2009-10-15 22:17:00,17.234,17.326,17.234,17.313,300000.0
2009-10-15 22:18:00,17.305,17.329,17.182,17.329,350000.0
2009-10-15 22:19:00,17.24,17.341,17.24,17.317,250000.0
2009-10-15 22:20:00,17.306,17.334,17.226,17.242,350000.0
2009-10-15 22:21:00,17.34,17.34,17.34,17.34,400000.0
2009-10-15 22:22:00,17.258,17.312,17.203,17.203,400000.0
2009-10-15 22:23:00,17.334,17.378,17.22,17.264,1200000.0
2009-10-15 22:24:00,17.266,17.372,17.247,17.334,350000.0
2009-10-15 22:26:00,17.203,17.308,17.176,17.201,400000.0
2009-10-15 22:27:00,17.201,17.288,17.173,17.202,350000.0
2009-10-15 22:28:00,17.177,17.32,17.177,17.297,350000.0
2009-10-15 22:30:00,17.259,17.259,17.259,17.259,50000.0
2009-10-15 22:31:00,17.288,17.288,17.186,17.236,350000.0
2009-10-15 22:32:00,17.31,17.31,17.258,17.258,100000.0
2009-10-15 22:33:00,17.19,17.323,17.19,17.323,300000.0
2009-10-15 22:34:00,17.318,17.318,17.182,17.266,400000.0
2009-10-15 22:35:00,17.225,17.299,17.184,17.298,550000.0
2009-10-15 22:36:00,17.337,17.337,17.206,17.337,350000.0
2009-10-15 22:37:00,17.343,17.343,17.223,17.251,350000.0
2009-10-15 22:38:00,17.29,17.327,17.253,17.264,550000.0
2009-10-15 22:39:00,17.255,17.351,17.255,17.291,650000.0
2009-10-15 22:40:00,17.195,17.344,17.195,17.264,400000.0
2009-10-15 22:41:00,17.252,17.319,17.236,17.25,350000.0
2009-10-15 22:42:00,17.289,17.294,17.22,17.227,300000.0
2009-10-15 22:43:00,17.249,17.373,17.249,17.299,400000.0
2009-10-15 22:44:00,17.311,17.359,17.233,17.299,700000.0
2009-10-15 22:45:00,17.358,17.373,17.236,17.349,550000.0
2009-10-15 22:46:00,17.358,17.397,17.279,17.279,850000.0
2009-10-15 22:47:00,17.351,17.351,17.27,17.344,250000.0
2009-10-15 22:48:00,17.309,17.322,17.205,17.259,450000.0
2009-10-15 22:49:00,17.267,17.334,17.24,17.24,350000.0
2009-10-15 22:50:00,17.218,17.334,17.183,17.293,500000.0
2009-10-15 22:51:00,17.326,17.326,17.222,17.222,400000.0
2009-10-15 22:52:00,17.34,17.34,17.34,17.34,450000.0
2009-10-15 22:53:00,17.221,17.357,17.221,17.319,450000.0
2009-10-15 22:54:00,17.346,17.348,17.257,17.283,400000.0
2009-10-15 22:55:00,17.236,17.279,17.198,17.198,200000.0
2009-10-15 22:56:00,17.26,17.374,17.26,17.303,450000.0
2009-10-15 22:57:00,17.305,17.335,17.305,17.335,200000.0
2009-10-15 22:58:00,17.311,17.341,17.198,17.328,350000.0
2009-10-15 23:00:00,17.338,17.377,17.23,17.331,500000.0
2009-10-15 23:01:00,17.292,17.323,17.175,17.229,550000.0
2009-10-15 23:02:00,17.34,17.34,17.34,17.34,400000.0
2009-10-15 23:05:00,17.344,17.368,17.239,17.256,400000.0
2009-10-15 23:06:00,17.342,17.342,17.207,17.207,100000.0
2009-10-15 23:07:00,17.274,17.353,17.248,17.306,400000.0
2009-10-15 23:09:00,17.28,17.373,17.214,17.249,850000.0
2009-10-15 23:10:00,17.23,17.344,17.217,17.261,300000.0
2009-10-15 23:11:00,17.227,17.323,17.191,17.323,350000.0
2009-10-15 23:13:00,17.215,17.329,17.215,17.305,350000.0
2009-10-15 23:14:00,17.314,17.329,17.209,17.229,450000.0
2009-10-15 23:16:00,17.285,17.307,17.188,17.237,550000.0
2009-10-15 23:20:00,17.228,17.314,17.194,17.296,450000.0
2009-10-15 23:21:00,17.238,17.322,17.238,17.282,250000.0
2009-10-15 23:24:00,17.294,17.32,17.294,17.32,100000.0
2009-10-15 23:26:00,17.291,17.334,17.226,17.313,400000.0
2009-10-15 23:28:00,17.342,17.386,17.252,17.252,400000.0
2009-10-15 23:30:00,17.293,17.313,17.212,17.265,500000.0
2009-10-15 23:35:00,17.304,17.304,17.258,17.258,100000.0
2009-10-15 23:36:00,17.34,17.34,17.34,17.34,550000.0
2009-10-15 23:39:00,17.205,17.304,17.147,17.275,550000.0
2009-10-15 23:40:00,17.281,17.281,17.271,17.271,100000.0
2009-10-15 23:43:00,17.35,17.35,17.35,17.35,100000.0
2009-10-15 23:47:00,17.281,17.281,17.242,17.242,100000.0
2009-10-15 23:48:00,17.266,17.336,17.254,17.308,450000.0
2009-10-15 23:49:00,17.255,17.31,17.224,17.31,350000.0
2009-10-15 23:50:00,17.268,17.296,17.199,17.25,550000.0
2009-10-15 23:52:00,17.275,17.277,17.18,17.277,200000.0
2009-10-15 23:53:00,17.35,17.35,17.35,17.35,450000.0
2009-10-15 23:55:00,17.349,17.399,17.203,17.203,450000.0
2009-10-15 23:58:00,17.182,17.277,17.182,17.277,100000.0
2009-10-16 00:00:00,17.282,17.365,17.267,17.337,350000.0
2009-10-16 00:01:00,17.223,17.33,17.194,17.33,500000.0
2009-10-16 00:02:00,17.315,17.35,17.169,17.31,500000.0
2009-10-16 00:03:00,17.306,17.358,17.242,17.303,400000.0
2009-10-16 00:04:00,17.335,17.339,17.219,17.285,450000.0
2009-10-16 00:05:00,17.335,17.36,17.271,17.334,450000.0
2009-10-16 00:06:00,17.371,17.371,17.22,17.276,550000.0
2009-10-16 00:07:00,17.236,17.354,17.192,17.33,400000.0
2009-10-16 00:08:00,17.332,17.357,17.211,17.273,400000.0
2009-10-16 00:09:00,17.37,17.37,17.174,17.266,550000.0
2009-10-16 00:10:00,17.253,17.326,17.234,17.234,400000.0
2009-10-16 00:11:00,17.349,17.349,17.224,17.224,400000.0
2009-10-16 00:12:00,17.275,17.335,17.185,17.297,450000.0
2009-10-16 00:13:00,17.267,17.396,17.267,17.332,450000.0
2009-10-16 00:14:00,17.312,17.341,17.201,17.341,450000.0
2009-10-16 00:15:00,17.313,17.333,17.203,17.333,350000.0
2009-10-16 00:16:00,17.287,17.346,17.287,17.293,150000.0
2009-10-16 00:17:00,17.292,17.292,17.117,17.131,400000.0
2009-10-16 00:18:00,17.304,17.332,17.304,17.332,100000.0
2009-10-16 00:19:00,17.257,17.328,17.186,17.239,450000.0
2009-10-16 00:20:00,17.284,17.344,17.217,17.24,500000.0
2009-10-16 00:21:00,17.26,17.26,17.206,17.25,150000.0
2009-10-16 00:22:00,17.247,17.247,17.164,17.18,350000.0
2009-10-16 00:23:00,17.222,17.322,17.196,17.308,400000.0
2009-10-16 00:24:00,17.256,17.256,17.256,17.256,50000.0
2009-10-16 00:26:00,17.247,17.296,17.181,17.207,350000.0
2009-10-16 00:27:00,17.278,17.368,17.217,17.337,350000.0
2009-10-16 00:28:00,17.332,17.342,17.199,17.277,450000.0
2009-10-16 00:29:00,17.232,17.336,17.179,17.27,350000.0
2009-10-16 00:30:00,17.313,17.322,17.189,17.209,700000.0
2009-10-16 00:31:00,17.245,17.318,17.201,17.24,400000.0
2009-10-16 00:32:00,17.228,17.228,17.212,17.212,100000.0
2009-10-16 00:33:00,17.224,17.337,17.224,17.287,350000.0
2009-10-16 00:34:00,17.287,17.346,17.177,17.312,350000.0
2009-10-16 00:35:00,17.294,17.328,17.19,17.328,350000.0
2009-10-16 00:36:00,17.218,17.282,17.18,17.282,250000.0
2009-10-16 00:37:00,17.338,17.338,17.202,17.324,300000.0
2009-10-16 00:38:00,17.251,17.332,17.251,17.332,150000.0
2009-10-16 00:39:00,17.307,17.323,17.209,17.223,300000.0
2009-10-16 00:40:00,17.234,17.309,17.161,17.252,600000.0
2009-10-16 00:42:00,17.343,17.343,17.177,17.279,350000.0
2009-10-16 00:43:00,17.302,17.317,17.185,17.273,400000.0
2009-10-16 00:44:00,17.321,17.397,17.279,17.329,400000.0
2009-10-16 00:45:00,17.316,17.338,17.215,17.327,350000.0
2009-10-16 00:46:00,17.269,17.387,17.252,17.252,550000.0
2009-10-16 00:47:00,17.305,17.352,17.188,17.352,350000.0
2009-10-16 00:48:00,17.37,17.37,17.36,17.36,300000.0
2009-10-16 00:49:00,17.302,17.355,17.218,17.328,300000.0
2009-10-16 00:50:00,17.29,17.361,17.215,17.215,500000.0
2009-10-16 00:51:00,17.319,17.383,17.263,17.263,250000.0
2009-10-16 00:52:00,17.268,17.366,17.219,17.346,550000.0
2009-10-16 00:53:00,17.344,17.365,17.276,17.365,400000.0
2009-10-16 00:54:00,17.324,17.358,17.237,17.358,500000.0
2009-10-16 00:55:00,17.346,17.357,17.26,17.357,350000.0
2009-10-16 00:59:00,17.318,17.336,17.191,17.225,300000.0
2009-10-16 01:00:00,17.243,17.429,17.241,17.285,1200000.0
2009-10-16 01:01:00,17.353,17.358,17.243,17.333,900000.0
2009-10-16 01:02:00,17.373,17.384,17.26,17.275,500000.0
2009-10-16 01:03:00,17.338,17.353,17.214,17.336,1200000.0
2009-10-16 01:04:00,17.344,17.41,17.24,17.249,700000.0
2009-10-16 01:05:00,17.241,17.373,17.241,17.254,350000.0
2009-10-16 01:06:00,17.276,17.431,17.276,17.387,550000.0
2009-10-16 01:07:00,17.392,17.392,17.288,17.316,450000.0
2009-10-16 01:08:00,17.344,17.372,17.255,17.327,700000.0
2009-10-16 01:09:00,17.325,17.333,17.196,17.206,750000.0
2009-10-16 01:10:00,17.386,17.404,17.222,17.339,700000.0
2009-10-16 01:11:00,17.237,17.355,17.225,17.355,900000.0
2009-10-16 01:12:00,17.356,17.405,17.273,17.39,850000.0
2009-10-16 01:13:00,17.36,17.373,17.274,17.369,750000.0
2009-10-16 01:14:00,17.365,17.365,17.223,17.223,550000.0
2009-10-16 01:15:00,17.284,17.393,17.253,17.353,500000.0
2009-10-16 01:16:00,17.363,17.377,17.241,17.323,500000.0
2009-10-16 01:17:00,17.317,17.392,17.279,17.392,700000.0
2009-10-16 01:18:00,17.362,17.392,17.268,17.292,800000.0
2009-10-16 01:19:00,17.343,17.437,17.265,17.311,1100000.0
2009-10-16 01:20:00,17.362,17.389,17.279,17.279,350000.0
2009-10-16 01:21:00,17.408,17.443,17.307,17.371,400000.0
2009-10-16 01:22:00,17.308,17.403,17.288,17.403,400000.0
2009-10-16 01:23:00,17.296,17.425,17.243,17.286,550000.0
2009-10-16 01:24:00,17.391,17.391,17.26,17.344,550000.0
2009-10-16 01:25:00,17.327,17.369,17.246,17.281,350000.0
2009-10-16 01:26:00,17.366,17.378,17.224,17.339,550000.0
2009-10-16 01:27:00,17.394,17.394,17.207,17.355,1100000.0
2009-10-16 01:28:00,17.239,17.372,17.196,17.372,950000.0
2009-10-16 01:29:00,17.389,17.389,17.218,17.252,550000.0
2009-10-16 01:30:00,17.377,17.401,17.249,17.401,1400000.0
2009-10-16 01:31:00,17.399,17.465,17.315,17.315,450000.0
2009-10-16 01:32:00,17.407,17.409,17.271,17.409,750000.0
2009-10-16 01:33:00,17.388,17.404,17.291,17.39,400000.0
2009-10-16 01:34:00,17.394,17.434,17.289,17.404,450000.0
2009-10-16 01:35:00,17.341,17.405,17.275,17.405,500000.0
2009-10-16 01:36:00,17.405,17.417,17.307,17.34,350000.0
2009-10-16 01:37:00,17.433,17.433,17.391,17.391,250000.0
2009-10-16 01:38:00,17.398,17.433,17.343,17.423,500000.0
2009-10-16 01:39:00,17.397,17.397,17.262,17.358,500000.0
2009-10-16 01:40:00,17.45,17.45,17.315,17.394,500000.0
2009-10-16 01:41:00,17.339,17.405,17.234,17.405,750000.0
2009-10-16 01:42:00,17.328,17.445,17.231,17.445,1050000.0
2009-10-16 01:43:00,17.343,17.409,17.296,17.296,450000.0
2009-10-16 01:44:00,17.326,17.445,17.326,17.434,350000.0
2009-10-16 01:45:00,17.435,17.444,17.29,17.438,550000.0
2009-10-16 01:46:00,17.392,17.426,17.301,17.401,400000.0
2009-10-16 01:47:00,17.423,17.437,17.286,17.406,400000.0
2009-10-16 01:49:00,17.415,17.459,17.353,17.416,400000.0
2009-10-16 01:50:00,17.457,17.457,17.303,17.402,850000.0
2009-10-16 01:52:00,17.321,17.431,17.318,17.35,600000.0
2009-10-16 01:53:00,17.317,17.427,17.317,17.379,800000.0
2009-10-16 01:55:00,17.282,17.432,17.258,17.432,400000.0
2009-10-16 01:56:00,17.421,17.431,17.324,17.335,400000.0
2009-10-16 01:57:00,17.39,17.434,17.377,17.383,450000.0
2009-10-16 01:58:00,17.306,17.458,17.306,17.398,350000.0
2009-10-16 01:59:00,17.378,17.424,17.336,17.336,200000.0
2009-10-16 02:00:00,17.42,17.42,17.42,17.42,500000.0
2009-10-16 02:01:00,17.402,17.433,17.349,17.408,500000.0
2009-10-16 02:02:00,17.267,17.39,17.256,17.388,650000.0
2009-10-16 02:03:00,17.343,17.433,17.343,17.412,450000.0
2009-10-16 02:04:00,17.409,17.425,17.32,17.408,600000.0
2009-10-16 02:05:00,17.388,17.411,17.299,17.37,500000.0
2009-10-16 02:06:00,17.351,17.429,17.318,17.355,900000.0
2009-10-16 02:07:00,17.426,17.476,17.371,17.412,400000.0
2009-10-16 02:08:00,17.402,17.407,17.323,17.323,300000.0
2009-10-16 02:09:00,17.429,17.435,17.327,17.408,500000.0
2009-10-16 02:10:00,17.416,17.423,17.332,17.423,550000.0
2009-10-16 02:11:00,17.338,17.416,17.338,17.411,400000.0
2009-10-16 02:12:00,17.445,17.445,17.368,17.375,850000.0
2009-10-16 02:13:00,17.419,17.419,17.269,17.403,900000.0
2009-10-16 02:14:00,17.417,17.417,17.273,17.273,800000.0
2009-10-16 02:15:00,17.352,17.444,17.288,17.427,700000.0
2009-10-16 02:16:00,17.385,17.417,17.274,17.374,700000.0
2009-10-16 02:17:00,17.367,17.416,17.281,17.416,550000.0
2009-10-16 02:18:00,17.393,17.414,17.305,17.305,250000.0
2009-10-16 02:19:00,17.379,17.432,17.345,17.382,700000.0
2009-10-16 02:20:00,17.44,17.44,17.299,17.369,800000.0
2009-10-16 02:21:00,17.403,17.411,17.371,17.374,300000.0
2009-10-16 02:22:00,17.411,17.441,17.339,17.409,300000.0
2009-10-16 02:23:00,17.301,17.407,17.238,17.328,750000.0
2009-10-16 02:24:00,17.316,17.446,17.316,17.367,550000.0
2009-10-16 02:25:00,17.253,17.393,17.253,17.333,400000.0
2009-10-16 02:26:00,17.35,17.422,17.321,17.388,650000.0
2009-10-16 02:27:00,17.398,17.415,17.308,17.415,550000.0
2009-10-16 02:28:00,17.405,17.413,17.303,17.303,350000.0
2009-10-16 02:29:00,17.39,17.407,17.271,17.407,600000.0
2009-10-16 02:30:00,17.397,17.435,17.316,17.411,400000.0
2009-10-16 02:31:00,17.397,17.421,17.296,17.382,400000.0
2009-10-16 02:32:00,17.413,17.422,17.303,17.421,550000.0
2009-10-16 02:33:00,17.338,17.425,17.272,17.338,350000.0
2009-10-16 02:34:00,17.395,17.427,17.306,17.344,450000.0
2009-10-16 02:35:00,17.4,17.401,17.278,17.384,400000.0
2009-10-16 02:36:00,17.271,17.416,17.271,17.358,450000.0
2009-10-16 02:37:00,17.275,17.414,17.246,17.414,550000.0
2009-10-16 02:38:00,17.41,17.41,17.41,17.41,750000.0
2009-10-16 02:39:00,17.431,17.487,17.319,17.41,750000.0
2009-10-16 02:40:00,17.34,17.418,17.34,17.412,350000.0
2009-10-16 02:41:00,17.345,17.41,17.313,17.41,350000.0
2009-10-16 02:42:00,17.367,17.45,17.284,17.284,1050000.0
2009-10-16 02:44:00,17.427,17.427,17.323,17.338,250000.0
2009-10-16 02:45:00,17.423,17.426,17.388,17.421,350000.0
2009-10-16 02:46:00,17.398,17.399,17.276,17.387,400000.0
2009-10-16 02:47:00,17.383,17.406,17.28,17.406,400000.0
2009-10-16 02:48:00,17.307,17.437,17.307,17.402,400000.0
2009-10-16 02:49:00,17.326,17.417,17.271,17.329,650000.0
2009-10-16 02:50:00,17.304,17.407,17.295,17.295,350000.0
2009-10-16 02:51:00,17.428,17.428,17.297,17.297,400000.0
2009-10-16 02:52:00,17.402,17.439,17.283,17.402,900000.0
2009-10-16 02:53:00,17.389,17.389,17.27,17.384,750000.0
2009-10-16 02:54:00,17.295,17.392,17.248,17.362,600000.0
2009-10-16 02:55:00,17.41,17.41,17.31,17.385,350000.0
2009-10-16 02:56:00,17.369,17.389,17.247,17.352,350000.0
2009-10-16 02:57:00,17.384,17.438,17.33,17.395,750000.0
2009-10-16 02:58:00,17.279,17.402,17.27,17.27,650000.0
2009-10-16 02:59:00,17.401,17.42,17.259,17.42,1050000.0
2009-10-16 03:00:00,17.399,17.402,17.283,17.363,350000.0
2009-10-16 03:01:00,17.29,17.385,17.288,17.299,400000.0
2009-10-16 03:02:00,17.313,17.414,17.313,17.414,150000.0
2009-10-16 03:03:00,17.419,17.423,17.374,17.415,250000.0
2009-10-16 03:04:00,17.399,17.409,17.319,17.319,250000.0
2009-10-16 03:05:00,17.286,17.387,17.286,17.387,400000.0
2009-10-16 03:06:00,17.338,17.445,17.318,17.352,450000.0
2009-10-16 03:07:00,17.427,17.427,17.302,17.393,350000.0
2009-10-16 03:08:00,17.311,17.405,17.281,17.404,600000.0
2009-10-16 03:09:00,17.422,17.429,17.327,17.418,1700000.0
2009-10-16 03:10:00,17.395,17.409,17.251,17.387,550000.0
2009-10-16 03:11:00,17.364,17.488,17.334,17.449,450000.0
2009-10-16 03:12:00,17.3,17.448,17.3,17.415,400000.0
2009-10-16 03:13:00,17.428,17.452,17.323,17.432,250000.0
2009-10-16 03:14:00,17.358,17.447,17.336,17.436,350000.0
2009-10-16 03:15:00,17.421,17.445,17.284,17.41,350000.0
2009-10-16 03:16:00,17.418,17.418,17.272,17.282,500000.0
2009-10-16 03:17:00,17.448,17.454,17.314,17.453,450000.0
2009-10-16 03:18:00,17.41,17.45,17.351,17.441,350000.0
2009-10-16 03:19:00,17.418,17.466,17.316,17.438,1300000.0
2009-10-16 03:20:00,17.299,17.423,17.287,17.399,350000.0
2009-10-16 03:21:00,17.405,17.407,17.272,17.392,500000.0
2009-10-16 03:22:00,17.393,17.435,17.393,17.435,100000.0
2009-10-16 03:23:00,17.372,17.405,17.298,17.323,450000.0
2009-10-16 03:24:00,17.417,17.419,17.297,17.419,450000.0
2009-10-16 03:25:00,17.3,17.449,17.3,17.373,500000.0
2009-10-16 03:26:00,17.4,17.441,17.324,17.429,500000.0
2009-10-16 03:27:00,17.383,17.402,17.287,17.389,300000.0
2009-10-16 03:28:00,17.41,17.41,17.283,17.346,550000.0
2009-10-16 03:29:00,17.429,17.431,17.318,17.431,400000.0
2009-10-16 03:30:00,17.341,17.424,17.295,17.306,400000.0
2009-10-16 03:31:00,17.394,17.449,17.325,17.343,350000.0
2009-10-16 03:32:00,17.303,17.427,17.303,17.427,300000.0
2009-10-16 03:33:00,17.354,17.442,17.354,17.359,450000.0
2009-10-16 03:34:00,17.43,17.43,17.43,17.43,250000.0
2009-10-16 03:35:00,17.449,17.449,17.396,17.437,250000.0
2009-10-16 03:36:00,17.386,17.441,17.328,17.441,400000.0
2009-10-16 03:37:00,17.432,17.491,17.316,17.438,500000.0
2009-10-16 03:38:00,17.338,17.429,17.295,17.413,500000.0
2009-10-16 03:39:00,17.407,17.416,17.272,17.298,850000.0
2009-10-16 03:40:00,17.397,17.44,17.373,17.437,400000.0
2009-10-16 03:41:00,17.377,17.462,17.363,17.398,250000.0
2009-10-16 03:42:00,17.361,17.469,17.289,17.346,350000.0
2009-10-16 03:43:00,17.33,17.442,17.33,17.34,400000.0
2009-10-16 03:44:00,17.3,17.413,17.264,17.384,500000.0
2009-10-16 03:45:00,17.422,17.504,17.334,17.334,350000.0
2009-10-16 03:46:00,17.324,17.474,17.324,17.39,550000.0
2009-10-16 03:47:00,17.444,17.444,17.28,17.347,550000.0
2009-10-16 03:48:00,17.439,17.45,17.317,17.443,350000.0
2009-10-16 03:49:00,17.309,17.453,17.306,17.43,800000.0
2009-10-16 03:50:00,17.439,17.442,17.298,17.298,500000.0
2009-10-16 03:51:00,17.37,17.436,17.37,17.41,400000.0
2009-10-16 03:52:00,17.349,17.452,17.347,17.347,350000.0
2009-10-16 03:53:00,17.447,17.457,17.343,17.457,450000.0
2009-10-16 03:54:00,17.454,17.465,17.326,17.333,500000.0
2009-10-16 03:55:00,17.434,17.434,17.321,17.433,350000.0
2009-10-16 03:57:00,17.354,17.432,17.346,17.382,400000.0
2009-10-16 03:59:00,17.396,17.469,17.331,17.453,1700000.0
2009-10-16 04:00:00,17.436,17.436,17.345,17.345,100000.0
2009-10-16 04:01:00,17.391,17.433,17.297,17.421,650000.0
2009-10-16 04:02:00,17.319,17.412,17.316,17.319,300000.0
2009-10-16 04:03:00,17.333,17.459,17.306,17.401,350000.0
2009-10-16 04:04:00,17.336,17.336,17.316,17.316,100000.0
2009-10-16 04:05:00,17.442,17.442,17.34,17.377,450000.0
2009-10-16 04:06:00,17.431,17.482,17.348,17.348,400000.0
2009-10-16 04:07:00,17.377,17.475,17.37,17.416,650000.0
2009-10-16 04:08:00,17.324,17.429,17.324,17.375,350000.0
2009-10-16 04:09:00,17.457,17.496,17.355,17.355,1100000.0
2009-10-16 04:10:00,17.413,17.413,17.403,17.403,100000.0
2009-10-16 04:11:00,17.35,17.438,17.346,17.429,350000.0
2009-10-16 04:12:00,17.355,17.406,17.309,17.406,200000.0
2009-10-16 04:13:00,17.445,17.462,17.337,17.379,550000.0
2009-10-16 04:14:00,17.409,17.458,17.316,17.412,400000.0
2009-10-16 04:15:00,17.407,17.407,17.325,17.333,250000.0
2009-10-16 04:16:00,17.455,17.455,17.361,17.361,350000.0
2009-10-16 04:17:00,17.468,17.487,17.348,17.392,400000.0
2009-10-16 04:18:00,17.36,17.455,17.35,17.35,350000.0
2009-10-16 04:19:00,17.462,17.462,17.295,17.324,1000000.0
2009-10-16 04:20:00,17.452,17.48,17.409,17.409,150000.0
2009-10-16 04:21:00,17.462,17.462,17.363,17.426,250000.0
2009-10-16 04:22:00,17.37,17.507,17.37,17.378,550000.0
2009-10-16 04:23:00,17.436,17.452,17.367,17.367,250000.0
2009-10-16 04:24:00,17.398,17.439,17.321,17.375,250000.0
2009-10-16 04:25:00,17.48,17.48,17.48,17.48,250000.0
2009-10-16 04:26:00,17.414,17.427,17.37,17.414,250000.0
2009-10-16 04:27:00,17.486,17.486,17.384,17.401,150000.0
2009-10-16 04:28:00,17.443,17.469,17.358,17.358,300000.0
2009-10-16 04:29:00,17.434,17.471,17.315,17.439,650000.0
2009-10-16 04:30:00,17.4,17.416,17.336,17.344,400000.0
2009-10-16 04:32:00,17.428,17.495,17.346,17.428,400000.0
2009-10-16 04:33:00,17.374,17.435,17.374,17.435,150000.0
2009-10-16 04:34:00,17.408,17.478,17.37,17.388,250000.0
2009-10-16 04:35:00,17.461,17.499,17.389,17.389,300000.0
2009-10-16 04:37:00,17.371,17.485,17.371,17.433,550000.0
2009-10-16 04:38:00,17.462,17.462,17.358,17.376,500000.0
2009-10-16 04:39:00,17.332,17.454,17.332,17.436,450000.0
2009-10-16 04:40:00,17.465,17.483,17.351,17.483,200000.0
2009-10-16 04:41:00,17.48,17.48,17.48,17.48,200000.0
2009-10-16 04:42:00,17.447,17.447,17.347,17.445,200000.0
2009-10-16 04:44:00,17.483,17.483,17.433,17.443,350000.0
2009-10-16 04:45:00,17.386,17.486,17.386,17.405,250000.0
2009-10-16 04:46:00,17.413,17.484,17.396,17.484,350000.0
2009-10-16 04:47:00,17.436,17.453,17.367,17.433,550000.0
2009-10-16 04:48:00,17.434,17.443,17.39,17.442,300000.0
2009-10-16 04:49:00,17.45,17.461,17.325,17.419,1050000.0
2009-10-16 04:50:00,17.438,17.438,17.365,17.429,300000.0
2009-10-16 04:51:00,17.46,17.46,17.32,17.414,950000.0
2009-10-16 04:52:00,17.464,17.464,17.311,17.394,550000.0
2009-10-16 04:53:00,17.465,17.487,17.378,17.378,350000.0
2009-10-16 04:54:00,17.378,17.433,17.317,17.433,400000.0
2009-10-16 04:55:00,17.385,17.421,17.385,17.406,150000.0
2009-10-16 04:56:00,17.371,17.499,17.371,17.444,400000.0
2009-10-16 04:57:00,17.396,17.493,17.392,17.422,550000.0
2009-10-16 04:58:00,17.334,17.48,17.327,17.361,550000.0
2009-10-16 04:59:00,17.47,17.47,17.47,17.47,400000.0
2009-10-16 05:00:00,17.44,17.469,17.338,17.408,400000.0
2009-10-16 05:01:00,17.323,17.46,17.323,17.34,300000.0
2009-10-16 05:02:00,17.381,17.487,17.352,17.433,450000.0
2009-10-16 05:04:00,17.378,17.447,17.34,17.366,250000.0
2009-10-16 05:05:00,17.453,17.453,17.324,17.423,350000.0
2009-10-16 05:06:00,17.449,17.449,17.323,17.392,450000.0
2009-10-16 05:07:00,17.36,17.445,17.36,17.438,350000.0
2009-10-16 05:08:00,17.423,17.443,17.343,17.343,350000.0
2009-10-16 05:09:00,17.339,17.475,17.336,17.465,750000.0
2009-10-16 05:10:00,17.358,17.435,17.294,17.435,350000.0
2009-10-16 05:11:00,17.371,17.462,17.344,17.462,450000.0
2009-10-16 05:12:00,17.41,17.41,17.314,17.347,250000.0
2009-10-16 05:13:00,17.353,17.455,17.309,17.455,300000.0
2009-10-16 05:14:00,17.437,17.462,17.331,17.428,350000.0
2009-10-16 05:15:00,17.449,17.449,17.317,17.384,400000.0
2009-10-16 05:16:00,17.376,17.459,17.334,17.427,550000.0
2009-10-16 05:17:00,17.333,17.499,17.333,17.402,700000.0
2009-10-16 05:18:00,17.447,17.447,17.315,17.402,500000.0
2009-10-16 05:19:00,17.455,17.455,17.338,17.422,550000.0
2009-10-16 05:20:00,17.427,17.43,17.286,17.389,500000.0
2009-10-16 05:21:00,17.456,17.465,17.293,17.411,400000.0
2009-10-16 05:22:00,17.345,17.44,17.336,17.411,500000.0
2009-10-16 05:23:00,17.424,17.439,17.346,17.358,350000.0
2009-10-16 05:24:00,17.41,17.443,17.326,17.414,500000.0
2009-10-16 05:25:00,17.373,17.448,17.306,17.421,550000.0
2009-10-16 05:26:00,17.348,17.395,17.348,17.369,150000.0
2009-10-16 05:27:00,17.347,17.407,17.33,17.403,450000.0
2009-10-16 05:28:00,17.408,17.435,17.317,17.377,350000.0
2009-10-16 05:29:00,17.401,17.431,17.314,17.314,700000.0
2009-10-16 05:30:00,17.39,17.464,17.301,17.339,400000.0
2009-10-16 05:31:00,17.353,17.421,17.348,17.401,350000.0
2009-10-16 05:32:00,17.315,17.451,17.315,17.423,350000.0
2009-10-16 05:33:00,17.427,17.453,17.358,17.405,400000.0
2009-10-16 05:34:00,17.464,17.464,17.358,17.421,450000.0
2009-10-16 05:35:00,17.319,17.436,17.318,17.43,400000.0
2009-10-16 05:36:00,17.373,17.496,17.337,17.42,550000.0
2009-10-16 05:37:00,17.355,17.445,17.354,17.415,400000.0
2009-10-16 05:38:00,17.408,17.442,17.346,17.442,400000.0
2009-10-16 05:39:00,17.408,17.452,17.298,17.348,1200000.0
2009-10-16 05:40:00,17.37,17.481,17.326,17.396,750000.0
2009-10-16 05:41:00,17.322,17.417,17.322,17.394,350000.0
2009-10-16 05:42:00,17.421,17.421,17.279,17.412,350000.0
2009-10-16 05:43:00,17.346,17.429,17.326,17.429,350000.0
2009-10-16 05:44:00,17.284,17.411,17.264,17.411,500000.0
2009-10-16 05:45:00,17.33,17.408,17.294,17.408,350000.0
2009-10-16 05:46:00,17.3,17.409,17.3,17.318,350000.0
2009-10-16 05:47:00,17.429,17.429,17.272,17.386,400000.0
2009-10-16 05:48:00,17.343,17.369,17.294,17.295,350000.0
2009-10-16 05:49:00,17.42,17.42,17.42,17.42,350000.0
2009-10-16 05:50:00,17.364,17.399,17.281,17.399,350000.0
2009-10-16 05:51:00,17.431,17.441,17.324,17.324,450000.0
2009-10-16 05:52:00,17.407,17.418,17.308,17.418,450000.0
2009-10-16 05:53:00,17.344,17.412,17.321,17.399,350000.0
2009-10-16 05:54:00,17.313,17.363,17.245,17.343,350000.0
2009-10-16 05:55:00,17.284,17.396,17.257,17.393,500000.0
2009-10-16 05:56:00,17.292,17.386,17.289,17.289,400000.0
2009-10-16 05:57:00,17.398,17.414,17.278,17.365,500000.0
2009-10-16 05:58:00,17.299,17.412,17.278,17.348,350000.0
2009-10-16 05:59:00,17.398,17.403,17.273,17.403,800000.0
2009-10-16 06:00:00,17.395,17.395,17.262,17.28,450000.0
2009-10-16 06:01:00,17.38,17.39,17.38,17.39,550000.0
2009-10-16 06:02:00,17.317,17.381,17.25,17.356,550000.0
2009-10-16 06:03:00,17.365,17.394,17.295,17.377,400000.0
2009-10-16 06:04:00,17.295,17.361,17.235,17.361,350000.0
2009-10-16 06:05:00,17.294,17.392,17.279,17.392,350000.0
2009-10-16 06:06:00,17.275,17.367,17.245,17.367,300000.0
2009-10-16 06:07:00,17.294,17.42,17.289,17.381,450000.0
2009-10-16 06:08:00,17.389,17.43,17.329,17.329,400000.0
2009-10-16 06:09:00,17.28,17.406,17.275,17.398,700000.0
2009-10-16 06:10:00,17.318,17.384,17.263,17.263,450000.0
2009-10-16 06:11:00,17.401,17.43,17.299,17.324,400000.0
2009-10-16 06:12:00,17.387,17.387,17.259,17.259,350000.0
2009-10-16 06:13:00,17.4,17.41,17.4,17.41,350000.0
2009-10-16 06:14:00,17.384,17.41,17.305,17.358,350000.0
2009-10-16 06:15:00,17.403,17.403,17.275,17.373,350000.0
2009-10-16 06:16:00,17.366,17.366,17.232,17.232,250000.0
2009-10-16 06:17:00,17.418,17.418,17.338,17.368,350000.0
2009-10-16 06:18:00,17.398,17.434,17.311,17.34,450000.0
2009-10-16 06:19:00,17.421,17.421,17.296,17.381,750000.0
2009-10-16 06:20:00,17.364,17.369,17.283,17.328,350000.0
2009-10-16 06:22:00,17.413,17.413,17.26,17.387,350000.0
2009-10-16 06:23:00,17.411,17.411,17.275,17.366,400000.0
2009-10-16 06:24:00,17.357,17.357,17.357,17.357,50000.0
2009-10-16 06:25:00,17.358,17.435,17.305,17.323,600000.0
2009-10-16 06:26:00,17.326,17.381,17.237,17.28,400000.0
2009-10-16 06:27:00,17.305,17.374,17.305,17.307,400000.0
2009-10-16 06:28:00,17.332,17.367,17.284,17.29,500000.0
2009-10-16 06:30:00,17.324,17.39,17.316,17.361,550000.0
2009-10-16 06:31:00,17.397,17.397,17.269,17.317,450000.0
2009-10-16 06:32:00,17.372,17.419,17.256,17.271,550000.0
2009-10-16 06:33:00,17.261,17.374,17.261,17.342,450000.0
2009-10-16 06:34:00,17.375,17.397,17.295,17.338,250000.0
2009-10-16 06:35:00,17.308,17.401,17.308,17.384,450000.0
2009-10-16 06:36:00,17.366,17.405,17.287,17.287,400000.0
2009-10-16 06:37:00,17.282,17.365,17.282,17.354,400000.0
2009-10-16 06:38:00,17.405,17.405,17.258,17.328,300000.0
2009-10-16 06:39:00,17.306,17.464,17.306,17.409,850000.0
2009-10-16 06:40:00,17.329,17.378,17.226,17.226,400000.0
2009-10-16 06:41:00,17.273,17.342,17.255,17.28,400000.0
2009-10-16 06:42:00,17.335,17.335,17.288,17.318,250000.0
2009-10-16 06:43:00,17.332,17.343,17.3,17.343,300000.0
2009-10-16 06:44:00,17.275,17.347,17.275,17.347,350000.0
2009-10-16 06:45:00,17.319,17.345,17.213,17.293,400000.0
2009-10-16 06:46:00,17.363,17.363,17.247,17.319,400000.0
2009-10-16 06:47:00,17.361,17.361,17.229,17.349,300000.0
2009-10-16 06:48:00,17.33,17.348,17.241,17.348,450000.0
2009-10-16 06:49:00,17.329,17.36,17.226,17.321,650000.0
2009-10-16 06:50:00,17.35,17.35,17.258,17.258,450000.0
2009-10-16 06:51:00,17.336,17.336,17.198,17.207,400000.0
2009-10-16 06:52:00,17.325,17.359,17.228,17.228,450000.0
2009-10-16 06:53:00,17.214,17.302,17.195,17.302,350000.0
2009-10-16 06:54:00,17.206,17.283,17.163,17.222,500000.0
2009-10-16 06:55:00,17.305,17.322,17.227,17.254,400000.0
2009-10-16 06:56:00,17.223,17.337,17.221,17.333,600000.0
2009-10-16 06:57:00,17.283,17.322,17.213,17.287,350000.0
2009-10-16 06:58:00,17.224,17.321,17.224,17.234,500000.0
2009-10-16 06:59:00,17.209,17.305,17.149,17.237,500000.0
2009-10-16 07:00:00,17.213,17.269,17.134,17.264,500000.0
2009-10-16 07:01:00,17.255,17.31,17.253,17.277,350000.0
2009-10-16 07:02:00,17.302,17.309,17.193,17.229,450000.0
2009-10-16 07:03:00,17.222,17.279,17.161,17.25,450000.0
2009-10-16 07:04:00,17.3,17.3,17.152,17.182,350000.0
2009-10-16 07:05:00,17.163,17.273,17.09,17.209,450000.0
2009-10-16 07:06:00,17.194,17.254,17.165,17.219,550000.0
2009-10-16 07:07:00,17.132,17.253,17.126,17.126,350000.0
2009-10-16 07:08:00,17.149,17.21,17.098,17.21,400000.0
2009-10-16 07:09:00,17.137,17.249,17.137,17.142,350000.0
2009-10-16 07:10:00,17.197,17.281,17.146,17.281,350000.0
2009-10-16 07:11:00,17.223,17.268,17.17,17.22,350000.0
2009-10-16 07:12:00,17.286,17.295,17.157,17.157,500000.0
2009-10-16 07:13:00,17.29,17.292,17.156,17.189,350000.0
2009-10-16 07:14:00,17.278,17.311,17.168,17.311,550000.0
2009-10-16 07:15:00,17.16,17.275,17.16,17.275,500000.0
2009-10-16 07:16:00,17.285,17.285,17.128,17.128,500000.0
2009-10-16 07:17:00,17.156,17.264,17.13,17.264,350000.0
2009-10-16 07:18:00,17.231,17.314,17.218,17.218,500000.0
2009-10-16 07:19:00,17.168,17.296,17.166,17.258,550000.0
2009-10-16 07:20:00,17.244,17.299,17.244,17.288,350000.0
2009-10-16 07:21:00,17.302,17.302,17.154,17.302,500000.0
2009-10-16 07:22:00,17.201,17.313,17.201,17.248,400000.0
2009-10-16 07:23:00,17.191,17.276,17.185,17.202,350000.0
2009-10-16 07:24:00,17.311,17.311,17.192,17.304,450000.0
2009-10-16 07:25:00,17.283,17.297,17.173,17.18,550000.0
2009-10-16 07:26:00,17.142,17.274,17.131,17.23,450000.0
2009-10-16 07:27:00,17.303,17.33,17.202,17.204,400000.0
2009-10-16 07:28:00,17.159,17.265,17.159,17.265,350000.0
2009-10-16 07:29:00,17.246,17.284,17.125,17.186,550000.0
2009-10-16 07:30:00,17.223,17.295,17.151,17.278,350000.0
2009-10-16 07:31:00,17.167,17.31,17.167,17.267,350000.0
2009-10-16 07:32:00,17.259,17.284,17.169,17.243,350000.0
2009-10-16 07:33:00,17.192,17.287,17.161,17.287,400000.0
2009-10-16 07:34:00,17.155,17.26,17.119,17.12,350000.0
2009-10-16 07:35:00,17.248,17.276,17.138,17.276,400000.0
2009-10-16 07:36:00,17.276,17.311,17.208,17.298,350000.0
2009-10-16 07:37:00,17.266,17.307,17.184,17.291,500000.0
2009-10-16 07:38:00,17.221,17.3,17.155,17.223,450000.0
2009-10-16 07:39:00,17.275,17.309,17.165,17.295,400000.0
2009-10-16 07:40:00,17.249,17.321,17.166,17.251,550000.0
2009-10-16 07:41:00,17.319,17.332,17.199,17.294,350000.0
2009-10-16 07:42:00,17.281,17.281,17.177,17.177,500000.0
2009-10-16 07:43:00,17.3,17.331,17.171,17.224,550000.0
2009-10-16 07:44:00,17.33,17.33,17.185,17.236,350000.0
2009-10-16 07:45:00,17.317,17.32,17.199,17.271,500000.0
2009-10-16 07:46:00,17.3,17.331,17.239,17.246,550000.0
2009-10-16 07:47:00,17.333,17.333,17.227,17.315,350000.0
2009-10-16 07:48:00,17.167,17.301,17.164,17.294,500000.0
2009-10-16 07:49:00,17.298,17.399,17.205,17.31,550000.0
2009-10-16 07:50:00,17.282,17.303,17.195,17.303,400000.0
2009-10-16 07:51:00,17.217,17.305,17.176,17.214,450000.0
2009-10-16 07:52:00,17.253,17.3,17.178,17.208,500000.0
2009-10-16 07:53:00,17.27,17.317,17.195,17.195,450000.0
2009-10-16 07:54:00,17.23,17.314,17.173,17.251,550000.0
2009-10-16 07:55:00,17.307,17.326,17.202,17.218,400000.0
2009-10-16 07:56:00,17.223,17.289,17.216,17.253,500000.0
2009-10-16 07:57:00,17.294,17.304,17.178,17.282,450000.0
2009-10-16 07:58:00,17.327,17.364,17.22,17.295,600000.0
2009-10-16 07:59:00,17.287,17.287,17.167,17.284,400000.0
2009-10-16 08:00:00,17.201,17.311,17.201,17.26,350000.0
2009-10-16 08:01:00,17.295,17.313,17.199,17.299,500000.0
2009-10-16 08:02:00,17.328,17.377,17.223,17.323,500000.0
2009-10-16 08:03:00,17.166,17.272,17.157,17.22,500000.0
2009-10-16 08:04:00,17.297,17.297,17.155,17.156,350000.0
2009-10-16 08:05:00,17.215,17.336,17.215,17.294,400000.0
2009-10-16 08:06:00,17.227,17.324,17.227,17.307,200000.0
2009-10-16 08:07:00,17.299,17.333,17.205,17.216,350000.0
2009-10-16 08:08:00,17.234,17.322,17.198,17.322,400000.0
2009-10-16 08:09:00,17.186,17.282,17.16,17.282,550000.0
2009-10-16 08:10:00,17.269,17.294,17.185,17.253,350000.0
2009-10-16 08:11:00,17.258,17.338,17.191,17.191,550000.0
2009-10-16 08:12:00,17.273,17.306,17.206,17.206,350000.0
2009-10-16 08:13:00,17.276,17.299,17.223,17.223,350000.0
2009-10-16 08:14:00,17.291,17.328,17.223,17.223,500000.0
2009-10-16 08:15:00,17.232,17.334,17.232,17.326,400000.0
2009-10-16 08:16:00,17.328,17.328,17.176,17.278,400000.0
2009-10-16 08:17:00,17.24,17.328,17.185,17.31,550000.0
2009-10-16 08:18:00,17.25,17.31,17.177,17.194,350000.0
2009-10-16 08:19:00,17.311,17.332,17.217,17.235,550000.0
2009-10-16 08:20:00,17.214,17.305,17.18,17.18,400000.0
2009-10-16 08:21:00,17.305,17.321,17.204,17.288,400000.0
2009-10-16 08:22:00,17.298,17.316,17.174,17.217,350000.0
2009-10-16 08:23:00,17.193,17.297,17.162,17.257,350000.0
2009-10-16 08:24:00,17.296,17.3,17.154,17.255,550000.0
2009-10-16 08:25:00,17.199,17.269,17.173,17.267,400000.0
2009-10-16 08:26:00,17.254,17.303,17.165,17.217,550000.0
2009-10-16 08:27:00,17.151,17.301,17.151,17.24,400000.0
2009-10-16 08:28:00,17.278,17.278,17.147,17.234,450000.0
2009-10-16 08:29:00,17.251,17.3,17.157,17.291,350000.0
2009-10-16 08:30:00,17.182,17.294,17.179,17.294,500000.0
2009-10-16 08:31:00,17.265,17.292,17.224,17.238,350000.0
2009-10-16 08:32:00,17.148,17.26,17.148,17.229,350000.0
2009-10-16 08:33:00,17.199,17.291,17.188,17.21,450000.0
2009-10-16 08:34:00,17.162,17.301,17.162,17.227,550000.0
2009-10-16 08:35:00,17.241,17.247,17.127,17.148,550000.0
2009-10-16 08:36:00,17.202,17.254,17.13,17.13,400000.0
2009-10-16 08:37:00,17.215,17.263,17.118,17.217,400000.0
2009-10-16 08:38:00,17.192,17.297,17.157,17.157,400000.0
2009-10-16 08:39:00,17.237,17.291,17.161,17.161,400000.0
2009-10-16 08:40:00,17.266,17.266,17.119,17.229,350000.0
2009-10-16 08:41:00,17.171,17.29,17.157,17.24,450000.0
2009-10-16 08:42:00,17.235,17.26,17.135,17.236,350000.0
2009-10-16 08:43:00,17.165,17.27,17.165,17.238,350000.0
2009-10-16 08:44:00,17.247,17.272,17.144,17.179,400000.0
2009-10-16 08:45:00,17.149,17.257,17.107,17.107,550000.0
2009-10-16 08:46:00,17.174,17.245,17.141,17.141,550000.0
2009-10-16 08:47:00,17.272,17.272,17.199,17.243,350000.0
2009-10-16 08:48:00,17.231,17.276,17.178,17.24,350000.0
2009-10-16 08:49:00,17.207,17.293,17.182,17.182,350000.0
2009-10-16 08:50:00,17.189,17.24,17.137,17.24,350000.0
2009-10-16 08:51:00,17.213,17.264,17.113,17.167,500000.0
2009-10-16 08:52:00,17.22,17.294,17.218,17.294,550000.0
2009-10-16 08:53:00,17.152,17.277,17.152,17.169,400000.0
2009-10-16 08:54:00,17.254,17.254,17.104,17.156,400000.0
2009-10-16 08:55:00,17.203,17.249,17.203,17.249,350000.0
2009-10-16 08:56:00,17.161,17.236,17.136,17.215,400000.0
2009-10-16 08:57:00,17.244,17.244,17.147,17.244,500000.0
2009-10-16 08:58:00,17.159,17.225,17.153,17.225,550000.0
2009-10-16 08:59:00,17.186,17.279,17.112,17.279,450000.0
2009-10-16 09:00:00,17.239,17.256,17.14,17.197,1500000.0
2009-10-16 09:01:00,17.24,17.24,17.136,17.227,1250000.0
2009-10-16 09:02:00,17.179,17.261,17.162,17.166,400000.0
2009-10-16 09:03:00,17.215,17.264,17.138,17.229,1300000.0
2009-10-16 09:04:00,17.219,17.28,17.19,17.19,450000.0
2009-10-16 09:05:00,17.214,17.269,17.195,17.253,1800000.0
2009-10-16 09:06:00,17.252,17.259,17.195,17.244,1250000.0
2009-10-16 09:07:00,17.234,17.286,17.145,17.264,500000.0
2009-10-16 09:08:00,17.164,17.301,17.164,17.184,400000.0
2009-10-16 09:09:00,17.29,17.31,17.29,17.31,450000.0
2009-10-16 09:10:00,17.236,17.28,17.135,17.214,450000.0
2009-10-16 09:11:00,17.251,17.298,17.177,17.257,1900000.0
2009-10-16 09:12:00,17.296,17.302,17.182,17.252,550000.0
2009-10-16 09:13:00,17.235,17.291,17.163,17.255,1450000.0
2009-10-16 09:14:00,17.272,17.319,17.196,17.234,350000.0
2009-10-16 09:15:00,17.237,17.256,17.157,17.22,400000.0
2009-10-16 09:16:00,17.301,17.339,17.191,17.269,1500000.0
2009-10-16 09:17:00,17.235,17.27,17.21,17.27,1500000.0
2009-10-16 09:18:00,17.25,17.343,17.232,17.241,1650000.0
2009-10-16 09:19:00,17.215,17.325,17.183,17.261,1800000.0
2009-10-16 09:20:00,17.256,17.308,17.227,17.295,350000.0
2009-10-16 09:21:00,17.29,17.29,17.209,17.213,350000.0
2009-10-16 09:22:00,17.244,17.355,17.21,17.233,500000.0
2009-10-16 09:23:00,17.339,17.339,17.212,17.303,350000.0
2009-10-16 09:24:00,17.249,17.327,17.201,17.249,1500000.0
2009-10-16 09:25:00,17.274,17.361,17.24,17.328,400000.0
2009-10-16 09:26:00,17.349,17.349,17.222,17.322,450000.0
2009-10-16 09:27:00,17.311,17.33,17.218,17.297,400000.0
2009-10-16 09:28:00,17.259,17.349,17.239,17.267,1550000.0
2009-10-16 09:29:00,17.246,17.311,17.212,17.221,1400000.0
2009-10-16 09:30:00,17.223,17.359,17.223,17.268,450000.0
2009-10-16 09:31:00,17.249,17.302,17.19,17.209,450000.0
2009-10-16 09:32:00,17.224,17.234,17.178,17.234,350000.0
2009-10-16 09:33:00,17.282,17.322,17.227,17.273,400000.0
2009-10-16 09:34:00,17.222,17.383,17.193,17.24,1950000.0
2009-10-16 09:35:00,17.23,17.331,17.197,17.331,1450000.0
2009-10-16 09:36:00,17.251,17.321,17.242,17.254,1600000.0
2009-10-16 09:37:00,17.283,17.459,17.283,17.302,1550000.0
2009-10-16 09:38:00,17.262,17.365,17.241,17.336,350000.0
2009-10-16 09:39:00,17.29,17.397,17.279,17.279,550000.0
2009-10-16 09:40:00,17.24,17.355,17.234,17.327,400000.0
2009-10-16 09:41:00,17.272,17.411,17.251,17.344,550000.0
2009-10-16 09:42:00,17.384,17.395,17.295,17.362,350000.0
2009-10-16 09:43:00,17.279,17.379,17.275,17.339,400000.0
2009-10-16 09:44:00,17.31,17.398,17.289,17.314,2000000.0
2009-10-16 09:45:00,17.405,17.405,17.289,17.314,450000.0
2009-10-16 09:46:00,17.368,17.388,17.28,17.388,400000.0
2009-10-16 09:47:00,17.289,17.344,17.27,17.341,400000.0
2009-10-16 09:48:00,17.358,17.375,17.27,17.291,1500000.0
2009-10-16 09:49:00,17.352,17.363,17.207,17.273,400000.0
2009-10-16 09:50:00,17.27,17.357,17.253,17.352,800000.0
2009-10-16 09:51:00,17.39,17.39,17.274,17.274,400000.0
2009-10-16 09:52:00,17.351,17.392,17.229,17.328,400000.0
2009-10-16 09:53:00,17.302,17.406,17.27,17.353,450000.0
2009-10-16 09:54:00,17.354,17.371,17.232,17.335,750000.0
2009-10-16 09:55:00,17.368,17.368,17.222,17.318,450000.0
2009-10-16 09:56:00,17.345,17.39,17.25,17.36,550000.0
2009-10-16 09:57:00,17.337,17.337,17.266,17.33,350000.0
2009-10-16 09:58:00,17.275,17.367,17.242,17.261,400000.0
2009-10-16 09:59:00,17.275,17.353,17.263,17.277,450000.0
2009-10-16 10:00:00,17.29,17.367,17.264,17.362,600000.0
2009-10-16 10:01:00,17.384,17.384,17.234,17.329,400000.0
2009-10-16 10:02:00,17.358,17.398,17.287,17.398,400000.0
2009-10-16 10:03:00,17.32,17.382,17.259,17.273,500000.0
2009-10-16 10:04:00,17.276,17.368,17.193,17.368,550000.0
2009-10-16 10:05:00,17.338,17.387,17.303,17.313,350000.0
2009-10-16 10:06:00,17.383,17.423,17.279,17.331,550000.0
2009-10-16 10:07:00,17.338,17.386,17.242,17.347,450000.0
2009-10-16 10:08:00,17.363,17.375,17.264,17.295,550000.0
2009-10-16 10:09:00,17.274,17.354,17.271,17.313,500000.0
2009-10-16 10:10:00,17.334,17.437,17.256,17.256,650000.0
2009-10-16 10:11:00,17.363,17.363,17.253,17.289,450000.0
2009-10-16 10:12:00,17.246,17.383,17.242,17.38,400000.0
2009-10-16 10:13:00,17.249,17.334,17.212,17.27,350000.0
2009-10-16 10:14:00,17.288,17.377,17.288,17.301,550000.0
2009-10-16 10:15:00,17.221,17.349,17.199,17.313,650000.0
2009-10-16 10:16:00,17.236,17.368,17.222,17.368,450000.0
2009-10-16 10:17:00,17.308,17.351,17.253,17.351,400000.0
2009-10-16 10:18:00,17.339,17.357,17.186,17.357,750000.0
2009-10-16 10:19:00,17.332,17.332,17.217,17.296,550000.0
2009-10-16 10:20:00,17.37,17.411,17.253,17.335,600000.0
2009-10-16 10:21:00,17.264,17.4,17.264,17.351,500000.0
2009-10-16 10:22:00,17.3,17.379,17.262,17.323,350000.0
2009-10-16 10:23:00,17.345,17.345,17.251,17.256,350000.0
2009-10-16 10:24:00,17.279,17.371,17.25,17.371,500000.0
2009-10-16 10:25:00,17.291,17.382,17.249,17.294,400000.0
2009-10-16 10:26:00,17.331,17.361,17.25,17.257,400000.0
2009-10-16 10:27:00,17.228,17.298,17.198,17.288,500000.0
2009-10-16 10:28:00,17.311,17.356,17.226,17.3,600000.0
2009-10-16 10:29:00,17.34,17.37,17.262,17.285,450000.0
2009-10-16 10:30:00,17.363,17.363,17.285,17.293,400000.0
2009-10-16 10:31:00,17.345,17.368,17.228,17.228,350000.0
2009-10-16 10:32:00,17.36,17.414,17.298,17.399,650000.0
2009-10-16 10:33:00,17.316,17.353,17.256,17.261,450000.0
2009-10-16 10:34:00,17.309,17.346,17.206,17.346,450000.0
2009-10-16 10:35:00,17.327,17.42,17.265,17.265,550000.0
2009-10-16 10:36:00,17.342,17.342,17.212,17.292,400000.0
2009-10-16 10:37:00,17.235,17.35,17.206,17.26,450000.0
2009-10-16 10:38:00,17.271,17.36,17.205,17.357,350000.0
2009-10-16 10:39:00,17.234,17.349,17.211,17.349,350000.0
2009-10-16 10:40:00,17.266,17.359,17.226,17.304,550000.0
2009-10-16 10:41:00,17.276,17.343,17.19,17.298,550000.0
2009-10-16 10:42:00,17.242,17.305,17.19,17.253,400000.0
2009-10-16 10:43:00,17.222,17.273,17.171,17.24,500000.0
2009-10-16 10:44:00,17.32,17.32,17.209,17.209,350000.0
2009-10-16 10:45:00,17.177,17.315,17.177,17.228,350000.0
2009-10-16 10:46:00,17.286,17.286,17.155,17.155,600000.0
2009-10-16 10:47:00,17.242,17.247,17.167,17.176,400000.0
2009-10-16 10:48:00,17.136,17.287,17.136,17.263,400000.0
2009-10-16 10:49:00,17.27,17.311,17.222,17.301,400000.0
2009-10-16 10:50:00,17.292,17.314,17.178,17.301,450000.0
2009-10-16 10:51:00,17.201,17.299,17.176,17.299,350000.0
2009-10-16 10:52:00,17.178,17.292,17.167,17.224,550000.0
2009-10-16 10:53:00,17.263,17.317,17.185,17.269,400000.0
2009-10-16 10:54:00,17.231,17.34,17.215,17.242,600000.0
2009-10-16 10:55:00,17.199,17.321,17.186,17.299,400000.0
2009-10-16 10:56:00,17.287,17.311,17.217,17.311,400000.0
2009-10-16 10:57:00,17.244,17.288,17.203,17.203,400000.0
2009-10-16 10:58:00,17.282,17.314,17.187,17.293,400000.0
2009-10-16 10:59:00,17.28,17.299,17.159,17.21,350000.0
2009-10-16 11:00:00,17.216,17.316,17.211,17.211,400000.0
2009-10-16 11:01:00,17.157,17.285,17.11,17.152,450000.0
2009-10-16 11:02:00,17.235,17.259,17.147,17.259,850000.0
2009-10-16 11:03:00,17.188,17.299,17.188,17.221,400000.0
2009-10-16 11:04:00,17.27,17.29,17.159,17.16,350000.0
2009-10-16 11:05:00,17.238,17.285,17.155,17.262,400000.0
2009-10-16 11:06:00,17.184,17.355,17.168,17.24,450000.0
2009-10-16 11:07:00,17.317,17.317,17.147,17.159,350000.0
2009-10-16 11:08:00,17.18,17.306,17.173,17.249,500000.0
2009-10-16 11:09:00,17.253,17.291,17.18,17.18,350000.0
2009-10-16 11:10:00,17.147,17.33,17.147,17.257,450000.0
2009-10-16 11:11:00,17.279,17.299,17.175,17.252,450000.0
2009-10-16 11:12:00,17.198,17.331,17.182,17.193,600000.0
2009-10-16 11:13:00,17.282,17.283,17.191,17.203,500000.0
2009-10-16 11:14:00,17.265,17.288,17.162,17.183,350000.0
2009-10-16 11:15:00,17.193,17.25,17.138,17.24,400000.0
2009-10-16 11:16:00,17.269,17.304,17.166,17.166,400000.0
2009-10-16 11:17:00,17.204,17.302,17.124,17.274,700000.0
2009-10-16 11:18:00,17.256,17.292,17.153,17.198,400000.0
2009-10-16 11:19:00,17.227,17.289,17.185,17.192,450000.0
2009-10-16 11:20:00,17.268,17.274,17.186,17.274,500000.0
2009-10-16 11:21:00,17.246,17.277,17.137,17.137,450000.0
2009-10-16 11:22:00,17.173,17.234,17.129,17.229,500000.0
2009-10-16 11:23:00,17.249,17.292,17.173,17.183,400000.0
2009-10-16 11:24:00,17.161,17.22,17.115,17.143,400000.0
2009-10-16 11:25:00,17.241,17.287,17.198,17.238,350000.0
2009-10-16 11:26:00,17.261,17.263,17.174,17.255,450000.0
2009-10-16 11:27:00,17.284,17.284,17.138,17.245,450000.0
2009-10-16 11:28:00,17.275,17.275,17.14,17.14,350000.0
2009-10-16 11:29:00,17.158,17.272,17.099,17.272,600000.0
2009-10-16 11:30:00,17.251,17.251,17.147,17.176,400000.0
2009-10-16 11:31:00,17.255,17.288,17.165,17.248,550000.0
2009-10-16 11:32:00,17.304,17.304,17.186,17.259,650000.0
2009-10-16 11:33:00,17.301,17.318,17.223,17.251,400000.0
2009-10-16 11:34:00,17.266,17.293,17.195,17.222,350000.0
2009-10-16 11:35:00,17.279,17.279,17.184,17.254,400000.0
2009-10-16 11:36:00,17.314,17.324,17.189,17.289,500000.0
2009-10-16 11:37:00,17.239,17.289,17.187,17.284,450000.0
2009-10-16 11:38:00,17.325,17.325,17.206,17.237,400000.0
2009-10-16 11:39:00,17.327,17.327,17.2,17.303,550000.0
2009-10-16 11:40:00,17.301,17.307,17.207,17.207,500000.0
2009-10-16 11:41:00,17.32,17.32,17.186,17.319,400000.0
2009-10-16 11:42:00,17.297,17.297,17.19,17.19,350000.0
2009-10-16 11:43:00,17.287,17.302,17.18,17.244,550000.0
2009-10-16 11:44:00,17.309,17.338,17.194,17.295,400000.0
2009-10-16 11:45:00,17.173,17.301,17.173,17.203,400000.0
2009-10-16 11:46:00,17.237,17.299,17.156,17.264,450000.0
2009-10-16 11:47:00,17.241,17.331,17.206,17.282,600000.0
2009-10-16 11:48:00,17.282,17.318,17.176,17.212,450000.0
2009-10-16 11:49:00,17.216,17.331,17.202,17.331,350000.0
2009-10-16 11:50:00,17.322,17.322,17.186,17.204,350000.0
2009-10-16 11:51:00,17.253,17.31,17.187,17.187,450000.0
2009-10-16 11:52:00,17.222,17.349,17.185,17.225,350000.0
2009-10-16 11:53:00,17.23,17.278,17.198,17.198,500000.0
2009-10-16 11:54:00,17.2,17.343,17.2,17.323,650000.0
2009-10-16 11:55:00,17.316,17.316,17.202,17.202,500000.0
2009-10-16 11:56:00,17.349,17.349,17.224,17.338,550000.0
2009-10-16 11:57:00,17.309,17.311,17.208,17.294,450000.0
2009-10-16 11:58:00,17.288,17.31,17.216,17.285,450000.0
2009-10-16 11:59:00,17.315,17.323,17.184,17.184,550000.0
2009-10-16 12:00:00,17.27,17.362,17.23,17.362,450000.0
2009-10-16 12:01:00,17.361,17.386,17.291,17.3,350000.0
2009-10-16 12:02:00,17.297,17.373,17.23,17.233,350000.0
2009-10-16 12:03:00,17.228,17.377,17.228,17.368,450000.0
2009-10-16 12:04:00,17.228,17.368,17.211,17.294,350000.0
2009-10-16 12:05:00,17.35,17.35,17.23,17.32,450000.0
2009-10-16 12:06:00,17.248,17.365,17.211,17.365,400000.0
2009-10-16 12:07:00,17.248,17.385,17.229,17.232,350000.0
2009-10-16 12:08:00,17.352,17.352,17.217,17.233,500000.0
2009-10-16 12:09:00,17.282,17.367,17.248,17.264,550000.0
2009-10-16 12:10:00,17.365,17.365,17.295,17.341,350000.0
2009-10-16 12:11:00,17.256,17.324,17.224,17.236,350000.0
2009-10-16 12:12:00,17.258,17.408,17.258,17.348,550000.0
2009-10-16 12:13:00,17.344,17.357,17.227,17.357,350000.0
2009-10-16 12:14:00,17.285,17.388,17.225,17.246,400000.0
2009-10-16 12:15:00,17.341,17.392,17.248,17.334,550000.0
2009-10-16 12:16:00,17.293,17.363,17.218,17.338,350000.0
2009-10-16 12:17:00,17.262,17.355,17.228,17.318,400000.0
2009-10-16 12:18:00,17.372,17.372,17.201,17.201,500000.0
2009-10-16 12:19:00,17.276,17.353,17.243,17.248,550000.0
2009-10-16 12:20:00,17.273,17.348,17.264,17.264,350000.0
2009-10-16 12:21:00,17.209,17.33,17.183,17.288,400000.0
2009-10-16 12:22:00,17.191,17.311,17.172,17.311,400000.0
2009-10-16 12:23:00,17.32,17.325,17.206,17.281,550000.0
2009-10-16 12:24:00,17.255,17.323,17.151,17.289,500000.0
2009-10-16 12:25:00,17.325,17.353,17.262,17.262,450000.0
2009-10-16 12:26:00,17.304,17.333,17.23,17.256,350000.0
2009-10-16 12:27:00,17.341,17.341,17.228,17.284,350000.0
2009-10-16 12:28:00,17.219,17.32,17.211,17.242,350000.0
2009-10-16 12:29:00,17.305,17.366,17.255,17.286,400000.0
2009-10-16 12:30:00,17.265,17.356,17.25,17.356,400000.0
2009-10-16 12:31:00,17.288,17.31,17.255,17.298,350000.0
2009-10-16 12:32:00,17.227,17.352,17.227,17.329,450000.0
2009-10-16 12:33:00,17.234,17.359,17.234,17.359,450000.0
2009-10-16 12:34:00,17.361,17.367,17.254,17.367,500000.0
2009-10-16 12:35:00,17.241,17.325,17.207,17.263,600000.0
2009-10-16 12:36:00,17.279,17.32,17.211,17.236,450000.0
2009-10-16 12:37:00,17.29,17.337,17.215,17.337,400000.0
2009-10-16 12:38:00,17.329,17.357,17.215,17.269,750000.0
2009-10-16 12:39:00,17.19,17.298,17.171,17.298,650000.0
2009-10-16 12:40:00,17.198,17.345,17.198,17.254,450000.0
2009-10-16 12:41:00,17.33,17.33,17.192,17.266,550000.0
2009-10-16 12:42:00,17.35,17.357,17.236,17.33,500000.0
2009-10-16 12:43:00,17.355,17.355,17.217,17.217,350000.0
2009-10-16 12:44:00,17.283,17.373,17.234,17.362,400000.0
2009-10-16 12:45:00,17.21,17.327,17.191,17.224,400000.0
2009-10-16 12:46:00,17.279,17.341,17.215,17.248,400000.0
2009-10-16 12:47:00,17.266,17.309,17.227,17.295,350000.0
2009-10-16 12:48:00,17.213,17.311,17.213,17.311,400000.0
2009-10-16 12:49:00,17.346,17.361,17.209,17.238,550000.0
2009-10-16 12:50:00,17.342,17.342,17.165,17.231,350000.0
2009-10-16 12:51:00,17.319,17.319,17.207,17.207,400000.0
2009-10-16 12:52:00,17.295,17.35,17.219,17.237,350000.0
2009-10-16 12:53:00,17.208,17.318,17.198,17.318,400000.0
2009-10-16 12:54:00,17.269,17.333,17.212,17.299,400000.0
2009-10-16 12:55:00,17.293,17.293,17.158,17.225,400000.0
2009-10-16 12:56:00,17.312,17.312,17.189,17.299,450000.0
2009-10-16 12:57:00,17.261,17.327,17.207,17.29,400000.0
2009-10-16 12:58:00,17.189,17.295,17.143,17.295,400000.0
2009-10-16 12:59:00,17.221,17.313,17.183,17.278,350000.0
2009-10-16 13:00:00,17.334,17.352,17.196,17.246,550000.0
2009-10-16 13:01:00,17.219,17.283,17.172,17.263,550000.0
2009-10-16 13:02:00,17.204,17.312,17.171,17.222,450000.0
2009-10-16 13:03:00,17.283,17.283,17.166,17.261,350000.0
2009-10-16 13:04:00,17.229,17.235,17.142,17.203,450000.0
2009-10-16 13:05:00,17.185,17.264,17.13,17.22,400000.0
2009-10-16 13:06:00,17.216,17.244,17.149,17.149,500000.0
2009-10-16 13:07:00,17.232,17.298,17.178,17.251,400000.0
2009-10-16 13:08:00,17.216,17.246,17.166,17.246,350000.0
2009-10-16 13:09:00,17.128,17.232,17.128,17.147,550000.0
2009-10-16 13:10:00,17.133,17.278,17.133,17.271,500000.0
2009-10-16 13:11:00,17.243,17.263,17.164,17.236,400000.0
2009-10-16 13:12:00,17.239,17.27,17.152,17.225,350000.0
2009-10-16 13:13:00,17.218,17.234,17.075,17.234,400000.0
2009-10-16 13:14:00,17.154,17.241,17.135,17.205,400000.0
2009-10-16 13:15:00,17.201,17.211,17.086,17.136,450000.0
2009-10-16 13:16:00,17.238,17.238,17.09,17.202,500000.0
2009-10-16 13:17:00,17.268,17.268,17.106,17.166,450000.0
2009-10-16 13:18:00,17.235,17.235,17.126,17.178,350000.0
2009-10-16 13:19:00,17.116,17.236,17.114,17.155,700000.0
2009-10-16 13:20:00,17.175,17.301,17.15,17.196,800000.0
2009-10-16 13:21:00,17.184,17.226,17.14,17.202,400000.0
2009-10-16 13:22:00,17.139,17.276,17.139,17.164,550000.0
2009-10-16 13:23:00,17.251,17.269,17.135,17.175,450000.0
2009-10-16 13:24:00,17.244,17.259,17.165,17.173,350000.0
2009-10-16 13:25:00,17.135,17.265,17.131,17.245,450000.0
2009-10-16 13:26:00,17.204,17.313,17.191,17.191,350000.0
2009-10-16 13:27:00,17.173,17.313,17.173,17.181,500000.0
2009-10-16 13:28:00,17.241,17.243,17.104,17.183,350000.0
2009-10-16 13:29:00,17.21,17.3,17.162,17.259,650000.0
2009-10-16 13:30:00,17.265,17.265,17.184,17.256,450000.0
2009-10-16 13:31:00,17.28,17.282,17.193,17.264,400000.0
2009-10-16 13:32:00,17.246,17.246,17.128,17.13,450000.0
2009-10-16 13:33:00,17.209,17.281,17.155,17.217,350000.0
2009-10-16 13:34:00,17.157,17.293,17.157,17.279,700000.0
2009-10-16 13:35:00,17.243,17.243,17.105,17.184,550000.0
2009-10-16 13:36:00,17.174,17.273,17.147,17.273,650000.0
2009-10-16 13:37:00,17.277,17.277,17.183,17.257,350000.0
2009-10-16 13:38:00,17.25,17.291,17.132,17.232,400000.0
2009-10-16 13:39:00,17.196,17.304,17.188,17.188,600000.0
2009-10-16 13:40:00,17.17,17.234,17.151,17.234,400000.0
2009-10-16 13:41:00,17.069,17.274,17.069,17.196,400000.0
2009-10-16 13:42:00,17.125,17.19,17.096,17.096,350000.0
2009-10-16 13:43:00,17.196,17.201,17.062,17.109,750000.0
2009-10-16 13:44:00,17.135,17.202,17.071,17.14,450000.0
2009-10-16 13:45:00,17.093,17.181,17.044,17.146,350000.0
2009-10-16 13:46:00,17.166,17.185,17.078,17.119,400000.0
2009-10-16 13:47:00,17.085,17.207,17.085,17.103,550000.0
2009-10-16 13:48:00,17.215,17.267,17.092,17.092,650000.0
2009-10-16 13:49:00,17.173,17.218,17.114,17.114,350000.0
2009-10-16 13:50:00,17.118,17.217,17.04,17.083,550000.0
2009-10-16 13:51:00,17.133,17.236,17.123,17.236,350000.0
2009-10-16 13:52:00,17.208,17.214,17.085,17.199,350000.0
2009-10-16 13:53:00,17.155,17.263,17.151,17.154,500000.0
2009-10-16 13:54:00,17.158,17.235,17.085,17.181,400000.0
2009-10-16 13:55:00,17.22,17.22,17.111,17.212,350000.0
2009-10-16 13:56:00,17.098,17.185,17.096,17.171,500000.0
2009-10-16 13:57:00,17.219,17.248,17.12,17.168,400000.0
2009-10-16 13:58:00,17.216,17.235,17.091,17.105,750000.0
2009-10-16 13:59:00,17.232,17.232,17.108,17.192,350000.0
2009-10-16 14:00:00,17.159,17.247,17.093,17.2,600000.0
2009-10-16 14:01:00,17.226,17.226,17.121,17.22,400000.0
2009-10-16 14:02:00,17.219,17.219,17.101,17.201,350000.0
2009-10-16 14:03:00,17.164,17.235,17.16,17.232,350000.0
2009-10-16 14:04:00,17.162,17.277,17.153,17.268,400000.0
2009-10-16 14:05:00,17.18,17.252,17.18,17.252,400000.0
2009-10-16 14:06:00,17.251,17.251,17.139,17.143,450000.0
2009-10-16 14:07:00,17.241,17.254,17.128,17.254,350000.0
2009-10-16 14:08:00,17.151,17.251,17.113,17.217,400000.0
2009-10-16 14:09:00,17.24,17.24,17.116,17.158,400000.0
2009-10-16 14:10:00,17.169,17.247,17.105,17.237,400000.0
2009-10-16 14:11:00,17.131,17.251,17.117,17.117,450000.0
2009-10-16 14:12:00,17.239,17.239,17.142,17.225,350000.0
2009-10-16 14:13:00,17.207,17.242,17.134,17.209,450000.0
2009-10-16 14:14:00,17.121,17.239,17.121,17.186,550000.0
2009-10-16 14:15:00,17.168,17.222,17.083,17.182,750000.0
2009-10-16 14:16:00,17.162,17.213,17.081,17.123,400000.0
2009-10-16 14:17:00,17.132,17.217,17.098,17.155,400000.0
2009-10-16 14:18:00,17.117,17.158,17.055,17.118,400000.0
2009-10-16 14:19:00,17.199,17.211,17.037,17.211,700000.0
2009-10-16 14:20:00,17.203,17.234,17.114,17.189,500000.0
2009-10-16 14:21:00,17.205,17.205,17.08,17.144,400000.0
2009-10-16 14:22:00,17.172,17.175,17.085,17.171,400000.0
2009-10-16 14:23:00,17.167,17.186,17.036,17.115,450000.0
2009-10-16 14:24:00,17.158,17.189,17.073,17.156,400000.0
2009-10-16 14:25:00,17.116,17.214,17.116,17.196,450000.0
2009-10-16 14:26:00,17.1,17.245,17.1,17.211,500000.0
2009-10-16 14:27:00,17.174,17.197,17.066,17.14,400000.0
2009-10-16 14:28:00,17.226,17.226,17.097,17.119,450000.0
2009-10-16 14:29:00,17.117,17.22,17.115,17.201,550000.0
2009-10-16 14:30:00,17.12,17.235,17.074,17.218,550000.0
2009-10-16 14:31:00,17.225,17.225,17.088,17.152,400000.0
2009-10-16 14:32:00,17.191,17.215,17.118,17.194,350000.0
2009-10-16 14:33:00,17.193,17.291,17.14,17.185,650000.0
2009-10-16 14:34:00,17.256,17.273,17.191,17.243,350000.0
2009-10-16 14:35:00,17.245,17.245,17.139,17.245,350000.0
2009-10-16 14:36:00,17.251,17.251,17.14,17.215,400000.0
2009-10-16 14:37:00,17.102,17.227,17.073,17.227,450000.0
2009-10-16 14:38:00,17.26,17.261,17.115,17.169,500000.0
2009-10-16 14:39:00,17.191,17.197,17.121,17.197,500000.0
2009-10-16 14:40:00,17.172,17.295,17.141,17.236,550000.0
2009-10-16 14:41:00,17.262,17.262,17.12,17.196,450000.0
2009-10-16 14:42:00,17.209,17.214,17.14,17.14,500000.0
2009-10-16 14:43:00,17.206,17.206,17.135,17.135,250000.0
2009-10-16 14:44:00,17.195,17.241,17.11,17.141,350000.0
2009-10-16 14:45:00,17.183,17.195,17.121,17.154,400000.0
2009-10-16 14:46:00,17.227,17.227,17.101,17.136,450000.0
2009-10-16 14:47:00,17.208,17.228,17.109,17.223,550000.0
2009-10-16 14:48:00,17.202,17.223,17.143,17.143,400000.0
2009-10-16 14:49:00,17.199,17.232,17.126,17.174,400000.0
2009-10-16 14:50:00,17.165,17.243,17.127,17.156,500000.0
2009-10-16 14:51:00,17.18,17.267,17.16,17.229,350000.0
2009-10-16 14:52:00,17.188,17.254,17.135,17.148,500000.0
2009-10-16 14:53:00,17.211,17.234,17.09,17.234,450000.0
2009-10-16 14:54:00,17.255,17.288,17.136,17.15,550000.0
2009-10-16 14:55:00,17.197,17.21,17.106,17.162,450000.0
2009-10-16 14:56:00,17.208,17.24,17.073,17.19,600000.0
2009-10-16 14:57:00,17.14,17.23,17.116,17.134,400000.0
2009-10-16 14:58:00,17.146,17.226,17.105,17.212,450000.0
2009-10-16 14:59:00,17.233,17.248,17.173,17.248,350000.0
2009-10-16 15:00:00,17.14,17.248,17.118,17.248,350000.0
2009-10-16 15:01:00,17.221,17.246,17.132,17.164,450000.0
2009-10-16 15:02:00,17.192,17.221,17.108,17.221,350000.0
2009-10-16 15:03:00,17.273,17.281,17.177,17.281,350000.0
2009-10-16 15:04:00,17.214,17.253,17.144,17.162,500000.0
2009-10-16 15:05:00,17.24,17.307,17.223,17.307,550000.0
2009-10-16 15:06:00,17.237,17.28,17.192,17.224,400000.0
2009-10-16 15:07:00,17.2,17.312,17.185,17.312,500000.0
2009-10-16 15:08:00,17.286,17.317,17.21,17.21,350000.0
2009-10-16 15:09:00,17.213,17.307,17.169,17.225,450000.0
2009-10-16 15:10:00,17.23,17.3,17.177,17.3,400000.0
2009-10-16 15:11:00,17.346,17.346,17.222,17.345,450000.0
2009-10-16 15:12:00,17.334,17.343,17.223,17.226,500000.0
2009-10-16 15:13:00,17.226,17.29,17.223,17.223,400000.0
2009-10-16 15:14:00,17.284,17.331,17.188,17.282,400000.0
2009-10-16 15:15:00,17.233,17.367,17.233,17.276,500000.0
2009-10-16 15:16:00,17.353,17.356,17.265,17.293,450000.0
2009-10-16 15:17:00,17.313,17.354,17.22,17.25,550000.0
2009-10-16 15:18:00,17.296,17.359,17.211,17.359,400000.0
2009-10-16 15:19:00,17.286,17.356,17.227,17.355,350000.0
2009-10-16 15:20:00,17.243,17.35,17.214,17.214,550000.0
2009-10-16 15:21:00,17.292,17.331,17.259,17.259,400000.0
2009-10-16 15:22:00,17.342,17.344,17.296,17.333,400000.0
2009-10-16 15:23:00,17.301,17.301,17.227,17.295,350000.0
2009-10-16 15:24:00,17.275,17.359,17.197,17.311,500000.0
2009-10-16 15:25:00,17.21,17.32,17.21,17.274,350000.0
2009-10-16 15:26:00,17.207,17.317,17.186,17.266,350000.0
2009-10-16 15:27:00,17.295,17.325,17.193,17.206,400000.0
2009-10-16 15:28:00,17.232,17.318,17.231,17.315,400000.0
2009-10-16 15:29:00,17.281,17.335,17.193,17.242,500000.0
2009-10-16 15:30:00,17.32,17.33,17.216,17.216,350000.0
2009-10-16 15:31:00,17.208,17.342,17.208,17.226,550000.0
2009-10-16 15:32:00,17.296,17.312,17.166,17.256,350000.0
2009-10-16 15:33:00,17.199,17.309,17.16,17.289,400000.0
2009-10-16 15:34:00,17.196,17.315,17.196,17.315,350000.0
2009-10-16 15:35:00,17.294,17.331,17.185,17.296,600000.0
2009-10-16 15:36:00,17.244,17.351,17.244,17.246,650000.0
2009-10-16 15:37:00,17.225,17.352,17.225,17.255,550000.0
2009-10-16 15:38:00,17.297,17.324,17.182,17.312,600000.0
2009-10-16 15:39:00,17.301,17.364,17.219,17.219,550000.0
2009-10-16 15:40:00,17.262,17.355,17.227,17.303,500000.0
2009-10-16 15:41:00,17.206,17.341,17.206,17.229,500000.0
2009-10-16 15:42:00,17.305,17.339,17.222,17.222,400000.0
2009-10-16 15:43:00,17.216,17.293,17.216,17.225,500000.0
2009-10-16 15:44:00,17.239,17.285,17.223,17.231,400000.0
2009-10-16 15:45:00,17.318,17.318,17.173,17.231,350000.0
2009-10-16 15:46:00,17.289,17.361,17.203,17.34,400000.0
2009-10-16 15:47:00,17.209,17.313,17.181,17.181,350000.0
2009-10-16 15:48:00,17.228,17.323,17.211,17.246,550000.0
2009-10-16 15:49:00,17.295,17.347,17.248,17.32,400000.0
2009-10-16 15:50:00,17.325,17.363,17.253,17.261,500000.0
2009-10-16 15:51:00,17.349,17.349,17.243,17.271,550000.0
2009-10-16 15:52:00,17.357,17.373,17.261,17.304,450000.0
2009-10-16 15:53:00,17.329,17.337,17.224,17.318,500000.0
2009-10-16 15:54:00,17.24,17.373,17.24,17.344,350000.0
2009-10-16 15:55:00,17.254,17.279,17.18,17.217,400000.0
2009-10-16 15:56:00,17.213,17.326,17.166,17.222,500000.0
2009-10-16 15:57:00,17.212,17.31,17.189,17.284,500000.0
2009-10-16 15:58:00,17.18,17.306,17.18,17.255,750000.0
2009-10-16 15:59:00,17.316,17.316,17.217,17.294,550000.0
2009-10-16 16:00:00,17.172,17.294,17.172,17.175,350000.0
2009-10-16 16:01:00,17.292,17.292,17.173,17.184,350000.0
2009-10-16 16:02:00,17.191,17.322,17.187,17.255,550000.0
2009-10-16 16:03:00,17.261,17.291,17.147,17.183,450000.0
2009-10-16 16:04:00,17.281,17.289,17.178,17.232,350000.0
2009-10-16 16:05:00,17.179,17.286,17.133,17.286,400000.0
2009-10-16 16:06:00,17.299,17.301,17.202,17.299,500000.0
2009-10-16 16:07:00,17.222,17.301,17.16,17.16,500000.0
2009-10-16 16:08:00,17.203,17.293,17.18,17.248,400000.0
2009-10-16 16:09:00,17.288,17.288,17.164,17.238,350000.0
2009-10-16 16:10:00,17.184,17.316,17.184,17.199,400000.0
2009-10-16 16:11:00,17.218,17.335,17.218,17.298,350000.0
2009-10-16 16:12:00,17.316,17.316,17.155,17.223,450000.0
2009-10-16 16:13:00,17.32,17.342,17.236,17.315,500000.0
2009-10-16 16:14:00,17.324,17.334,17.221,17.247,450000.0
2009-10-16 16:15:00,17.321,17.334,17.203,17.291,500000.0
2009-10-16 16:16:00,17.274,17.371,17.206,17.251,450000.0
2009-10-16 16:17:00,17.158,17.318,17.157,17.28,500000.0
2009-10-16 16:18:00,17.251,17.374,17.241,17.304,550000.0
2009-10-16 16:19:00,17.344,17.395,17.292,17.292,550000.0
2009-10-16 16:20:00,17.312,17.367,17.231,17.346,400000.0
2009-10-16 16:21:00,17.23,17.357,17.186,17.283,500000.0
2009-10-16 16:22:00,17.355,17.406,17.296,17.354,350000.0
2009-10-16 16:23:00,17.278,17.434,17.278,17.401,550000.0
2009-10-16 16:24:00,17.361,17.432,17.3,17.3,350000.0
2009-10-16 16:25:00,17.394,17.394,17.304,17.36,400000.0
2009-10-16 16:26:00,17.346,17.413,17.328,17.328,500000.0
2009-10-16 16:27:00,17.33,17.412,17.287,17.287,400000.0
2009-10-16 16:28:00,17.336,17.435,17.3,17.333,450000.0
2009-10-16 16:29:00,17.341,17.416,17.284,17.284,450000.0
2009-10-16 16:30:00,17.291,17.378,17.29,17.359,550000.0
2009-10-16 16:31:00,17.267,17.363,17.251,17.34,350000.0
2009-10-16 16:32:00,17.384,17.384,17.288,17.288,500000.0
2009-10-16 16:33:00,17.34,17.408,17.325,17.383,600000.0
2009-10-16 16:34:00,17.417,17.417,17.284,17.297,400000.0
2009-10-16 16:35:00,17.318,17.424,17.318,17.321,450000.0
2009-10-16 16:36:00,17.311,17.412,17.264,17.33,500000.0
2009-10-16 16:37:00,17.318,17.416,17.316,17.328,350000.0
2009-10-16 16:38:00,17.411,17.411,17.325,17.327,550000.0
2009-10-16 16:39:00,17.416,17.416,17.286,17.286,400000.0
2009-10-16 16:40:00,17.415,17.415,17.251,17.299,550000.0
2009-10-16 16:41:00,17.376,17.394,17.285,17.386,400000.0
2009-10-16 16:42:00,17.276,17.372,17.267,17.36,450000.0
2009-10-16 16:43:00,17.264,17.382,17.223,17.252,350000.0
2009-10-16 16:44:00,17.246,17.359,17.246,17.274,350000.0
2009-10-16 16:45:00,17.321,17.406,17.282,17.282,550000.0
2009-10-16 16:46:00,17.367,17.393,17.272,17.393,400000.0
2009-10-16 16:47:00,17.358,17.369,17.265,17.318,450000.0
2009-10-16 16:48:00,17.378,17.406,17.226,17.226,350000.0
2009-10-16 16:49:00,17.258,17.384,17.258,17.28,400000.0
2009-10-16 16:50:00,17.357,17.357,17.262,17.273,400000.0
2009-10-16 16:51:00,17.319,17.39,17.296,17.356,400000.0
2009-10-16 16:52:00,17.293,17.384,17.241,17.267,450000.0
2009-10-16 16:53:00,17.404,17.404,17.272,17.401,500000.0
2009-10-16 16:54:00,17.352,17.393,17.262,17.262,500000.0
2009-10-16 16:55:00,17.336,17.356,17.236,17.343,600000.0
2009-10-16 16:56:00,17.329,17.354,17.219,17.253,550000.0
2009-10-16 16:57:00,17.335,17.335,17.199,17.255,350000.0
2009-10-16 16:58:00,17.358,17.358,17.207,17.303,600000.0
2009-10-16 16:59:00,17.28,17.386,17.236,17.313,350000.0
2009-10-16 17:00:00,17.264,17.41,17.264,17.399,450000.0
2009-10-16 17:01:00,17.342,17.475,17.337,17.475,350000.0
2009-10-16 17:02:00,17.456,17.535,17.389,17.405,350000.0
2009-10-16 17:03:00,17.504,17.518,17.456,17.467,450000.0
2009-10-16 17:04:00,17.511,17.511,17.339,17.339,350000.0
2009-10-16 17:05:00,17.389,17.486,17.38,17.486,550000.0
2009-10-16 17:06:00,17.489,17.518,17.406,17.482,450000.0
2009-10-16 17:07:00,17.452,17.496,17.331,17.399,500000.0
2009-10-16 17:08:00,17.479,17.479,17.323,17.412,450000.0
2009-10-16 17:09:00,17.379,17.483,17.379,17.457,450000.0
2009-10-16 17:10:00,17.483,17.489,17.394,17.449,500000.0
2009-10-16 17:11:00,17.458,17.473,17.373,17.465,450000.0
2009-10-16 17:12:00,17.473,17.473,17.332,17.445,450000.0
2009-10-16 17:13:00,17.41,17.486,17.384,17.384,550000.0
2009-10-16 17:14:00,17.476,17.502,17.358,17.358,350000.0
2009-10-16 17:15:00,17.426,17.435,17.306,17.386,550000.0
2009-10-16 17:16:00,17.407,17.448,17.34,17.439,550000.0
2009-10-16 17:17:00,17.469,17.482,17.374,17.398,400000.0
2009-10-16 17:18:00,17.422,17.465,17.32,17.465,350000.0
2009-10-16 17:19:00,17.375,17.492,17.34,17.383,400000.0
2009-10-16 17:20:00,17.342,17.484,17.331,17.37,400000.0
2009-10-16 17:21:00,17.381,17.463,17.349,17.349,400000.0
2009-10-16 17:22:00,17.377,17.457,17.328,17.426,500000.0
2009-10-16 17:23:00,17.465,17.465,17.329,17.34,450000.0
2009-10-16 17:24:00,17.446,17.459,17.359,17.427,350000.0
2009-10-16 17:25:00,17.392,17.514,17.368,17.465,700000.0
2009-10-16 17:26:00,17.41,17.417,17.295,17.401,550000.0
2009-10-16 17:27:00,17.309,17.443,17.309,17.443,400000.0
2009-10-16 17:28:00,17.402,17.442,17.286,17.324,450000.0
2009-10-16 17:29:00,17.366,17.439,17.366,17.395,350000.0
2009-10-16 17:30:00,17.455,17.468,17.345,17.417,500000.0
2009-10-16 17:31:00,17.402,17.476,17.359,17.362,350000.0
2009-10-16 17:32:00,17.328,17.441,17.328,17.408,400000.0
2009-10-16 17:33:00,17.45,17.464,17.353,17.353,350000.0
2009-10-16 17:34:00,17.442,17.446,17.347,17.347,500000.0
2009-10-16 17:35:00,17.293,17.417,17.293,17.299,450000.0
2009-10-16 17:36:00,17.331,17.466,17.331,17.417,550000.0
2009-10-16 17:37:00,17.412,17.462,17.332,17.409,400000.0
2009-10-16 17:38:00,17.412,17.412,17.293,17.293,650000.0
2009-10-16 17:39:00,17.351,17.411,17.325,17.368,550000.0
2009-10-16 17:40:00,17.426,17.426,17.28,17.426,450000.0
2009-10-16 17:41:00,17.392,17.477,17.316,17.361,550000.0
2009-10-16 17:42:00,17.356,17.428,17.331,17.331,350000.0
2009-10-16 17:43:00,17.426,17.434,17.289,17.333,500000.0
2009-10-16 17:44:00,17.38,17.404,17.299,17.299,350000.0
2009-10-16 17:45:00,17.427,17.427,17.334,17.346,400000.0
2009-10-16 17:46:00,17.42,17.42,17.275,17.326,750000.0
2009-10-16 17:47:00,17.429,17.451,17.329,17.349,500000.0
2009-10-16 17:48:00,17.343,17.385,17.301,17.343,400000.0
2009-10-16 17:49:00,17.399,17.433,17.299,17.326,600000.0
2009-10-16 17:50:00,17.409,17.418,17.294,17.389,600000.0
2009-10-16 17:51:00,17.306,17.409,17.306,17.388,500000.0
2009-10-16 17:52:00,17.453,17.475,17.345,17.409,450000.0
2009-10-16 17:53:00,17.301,17.444,17.276,17.276,700000.0
2009-10-16 17:54:00,17.375,17.4,17.273,17.36,450000.0
2009-10-16 17:55:00,17.416,17.423,17.3,17.38,400000.0
2009-10-16 17:56:00,17.417,17.445,17.296,17.319,600000.0
2009-10-16 17:57:00,17.412,17.454,17.331,17.453,400000.0
2009-10-16 17:58:00,17.302,17.388,17.295,17.378,350000.0
2009-10-16 17:59:00,17.369,17.456,17.323,17.333,600000.0
2009-10-16 18:00:00,17.381,17.489,17.336,17.336,650000.0
2009-10-16 18:01:00,17.393,17.445,17.326,17.411,350000.0
2009-10-16 18:02:00,17.44,17.454,17.325,17.363,750000.0
2009-10-16 18:03:00,17.381,17.429,17.31,17.316,550000.0
2009-10-16 18:04:00,17.375,17.428,17.298,17.387,600000.0
2009-10-16 18:05:00,17.366,17.451,17.312,17.4,450000.0
2009-10-16 18:06:00,17.373,17.439,17.302,17.396,500000.0
2009-10-16 18:07:00,17.425,17.455,17.316,17.391,450000.0
2009-10-16 18:08:00,17.382,17.438,17.293,17.394,400000.0
2009-10-16 18:09:00,17.425,17.425,17.277,17.377,450000.0
2009-10-16 18:10:00,17.418,17.479,17.328,17.328,650000.0
2009-10-16 18:11:00,17.378,17.442,17.307,17.434,650000.0
2009-10-16 18:12:00,17.317,17.379,17.284,17.332,400000.0
2009-10-16 18:13:00,17.362,17.453,17.32,17.345,650000.0
2009-10-16 18:14:00,17.394,17.425,17.299,17.299,650000.0
2009-10-16 18:15:00,17.369,17.408,17.338,17.37,600000.0
2009-10-16 18:16:00,17.364,17.407,17.277,17.305,450000.0
2009-10-16 18:17:00,17.311,17.409,17.293,17.293,350000.0
2009-10-16 18:18:00,17.27,17.385,17.27,17.381,400000.0
2009-10-16 18:19:00,17.267,17.386,17.265,17.269,400000.0
2009-10-16 18:20:00,17.341,17.433,17.315,17.32,700000.0
2009-10-16 18:21:00,17.398,17.398,17.241,17.299,400000.0
2009-10-16 18:22:00,17.259,17.38,17.259,17.334,350000.0
2009-10-16 18:23:00,17.386,17.4,17.264,17.264,400000.0
2009-10-16 18:24:00,17.351,17.388,17.255,17.255,550000.0
2009-10-16 18:25:00,17.271,17.36,17.203,17.36,650000.0
2009-10-16 18:26:00,17.357,17.377,17.256,17.336,400000.0
2009-10-16 18:27:00,17.359,17.374,17.291,17.374,350000.0
2009-10-16 18:28:00,17.24,17.36,17.226,17.265,450000.0
2009-10-16 18:29:00,17.302,17.394,17.275,17.297,700000.0
2009-10-16 18:30:00,17.375,17.382,17.274,17.302,450000.0
2009-10-16 18:31:00,17.264,17.381,17.264,17.284,350000.0
2009-10-16 18:32:00,17.351,17.351,17.202,17.276,550000.0
2009-10-16 18:33:00,17.272,17.38,17.255,17.313,600000.0
2009-10-16 18:34:00,17.334,17.391,17.259,17.259,550000.0
2009-10-16 18:35:00,17.358,17.384,17.258,17.332,550000.0
2009-10-16 18:36:00,17.324,17.397,17.278,17.356,600000.0
2009-10-16 18:37:00,17.351,17.391,17.276,17.391,600000.0
2009-10-16 18:38:00,17.303,17.345,17.243,17.29,600000.0
2009-10-16 18:39:00,17.338,17.382,17.243,17.36,650000.0
2009-10-16 18:40:00,17.352,17.362,17.213,17.261,600000.0
2009-10-16 18:41:00,17.249,17.386,17.222,17.236,400000.0
2009-10-16 18:42:00,17.355,17.355,17.219,17.276,400000.0
2009-10-16 18:43:00,17.259,17.358,17.254,17.358,450000.0
2009-10-16 18:44:00,17.221,17.342,17.221,17.326,400000.0
2009-10-16 18:45:00,17.352,17.352,17.218,17.273,350000.0
2009-10-16 18:46:00,17.324,17.324,17.177,17.177,500000.0
2009-10-16 18:47:00,17.252,17.289,17.141,17.201,650000.0
2009-10-16 18:48:00,17.198,17.315,17.176,17.294,550000.0
2009-10-16 18:49:00,17.243,17.325,17.171,17.254,450000.0
2009-10-16 18:50:00,17.347,17.36,17.235,17.291,950000.0
2009-10-16 18:51:00,17.314,17.334,17.211,17.334,550000.0
2009-10-16 18:52:00,17.248,17.331,17.216,17.238,500000.0
2009-10-16 18:53:00,17.288,17.36,17.223,17.223,550000.0
2009-10-16 18:54:00,17.234,17.334,17.228,17.334,750000.0
2009-10-16 18:55:00,17.246,17.348,17.246,17.274,350000.0
2009-10-16 18:56:00,17.295,17.35,17.235,17.235,550000.0
2009-10-16 18:57:00,17.355,17.388,17.243,17.279,700000.0
2009-10-16 18:58:00,17.305,17.372,17.276,17.358,400000.0
2009-10-16 18:59:00,17.303,17.352,17.251,17.272,600000.0
2009-10-16 19:00:00,17.29,17.356,17.287,17.287,350000.0
2009-10-16 19:01:00,17.366,17.375,17.222,17.362,450000.0
2009-10-16 19:02:00,17.259,17.398,17.259,17.398,400000.0
2009-10-16 19:03:00,17.397,17.397,17.286,17.313,350000.0
2009-10-16 19:04:00,17.355,17.404,17.266,17.322,450000.0
2009-10-16 19:05:00,17.327,17.394,17.253,17.253,450000.0
2009-10-16 19:06:00,17.322,17.334,17.206,17.334,400000.0
2009-10-16 19:07:00,17.301,17.372,17.247,17.372,400000.0
2009-10-16 19:08:00,17.254,17.369,17.254,17.268,400000.0
2009-10-16 19:09:00,17.319,17.335,17.199,17.305,500000.0
2009-10-16 19:10:00,17.348,17.348,17.234,17.297,650000.0
2009-10-16 19:11:00,17.366,17.367,17.277,17.359,550000.0
2009-10-16 19:12:00,17.335,17.335,17.261,17.275,350000.0
2009-10-16 19:13:00,17.29,17.379,17.258,17.356,600000.0
2009-10-16 19:14:00,17.372,17.39,17.24,17.353,550000.0
2009-10-16 19:15:00,17.303,17.376,17.271,17.32,550000.0
2009-10-16 19:16:00,17.408,17.408,17.3,17.3,350000.0
2009-10-16 19:17:00,17.325,17.437,17.309,17.38,550000.0
2009-10-16 19:18:00,17.334,17.426,17.309,17.386,400000.0
2009-10-16 19:19:00,17.341,17.392,17.294,17.371,350000.0
2009-10-16 19:20:00,17.33,17.34,17.313,17.331,350000.0
2009-10-16 19:21:00,17.269,17.381,17.252,17.381,400000.0
2009-10-16 19:22:00,17.305,17.378,17.259,17.27,350000.0
2009-10-16 19:23:00,17.31,17.384,17.233,17.233,400000.0
2009-10-16 19:24:00,17.306,17.391,17.255,17.391,550000.0
2009-10-16 19:25:00,17.296,17.403,17.271,17.329,350000.0
2009-10-16 19:26:00,17.301,17.375,17.26,17.297,500000.0
2009-10-16 19:27:00,17.282,17.36,17.224,17.287,500000.0
2009-10-16 19:28:00,17.276,17.349,17.254,17.277,500000.0
2009-10-16 19:29:00,17.306,17.357,17.247,17.247,400000.0
2009-10-16 19:30:00,17.354,17.39,17.26,17.355,750000.0
2009-10-16 19:31:00,17.269,17.408,17.246,17.291,600000.0
2009-10-16 19:32:00,17.356,17.387,17.277,17.387,350000.0
2009-10-16 19:33:00,17.339,17.382,17.243,17.382,400000.0
2009-10-16 19:34:00,17.318,17.374,17.258,17.276,650000.0
2009-10-16 19:35:00,17.276,17.345,17.243,17.308,400000.0
2009-10-16 19:36:00,17.358,17.409,17.303,17.404,550000.0
2009-10-16 19:37:00,17.279,17.375,17.279,17.367,500000.0
2009-10-16 19:38:00,17.385,17.385,17.243,17.272,450000.0
2009-10-16 19:39:00,17.327,17.406,17.308,17.319,500000.0
2009-10-16 19:40:00,17.254,17.368,17.25,17.317,700000.0
2009-10-16 19:41:00,17.312,17.407,17.272,17.303,500000.0
2009-10-16 19:42:00,17.305,17.422,17.294,17.324,500000.0
2009-10-16 19:43:00,17.299,17.388,17.292,17.388,350000.0
2009-10-16 19:44:00,17.398,17.398,17.255,17.395,550000.0
2009-10-16 19:45:00,17.284,17.408,17.284,17.388,500000.0
2009-10-16 19:46:00,17.395,17.411,17.291,17.304,550000.0
2009-10-16 19:47:00,17.293,17.409,17.293,17.298,350000.0
2009-10-16 19:48:00,17.37,17.385,17.29,17.314,500000.0
2009-10-16 19:49:00,17.377,17.4,17.296,17.316,350000.0
2009-10-16 19:50:00,17.318,17.386,17.226,17.282,800000.0
2009-10-16 19:51:00,17.317,17.406,17.263,17.324,400000.0
2009-10-16 19:52:00,17.318,17.383,17.258,17.315,550000.0
2009-10-16 19:53:00,17.401,17.401,17.286,17.384,500000.0
2009-10-16 19:54:00,17.276,17.406,17.276,17.341,400000.0
2009-10-16 19:55:00,17.311,17.397,17.291,17.345,400000.0
2009-10-16 19:56:00,17.395,17.411,17.321,17.341,400000.0
2009-10-16 19:57:00,17.295,17.384,17.279,17.384,450000.0
2009-10-16 19:58:00,17.39,17.403,17.295,17.387,350000.0
2009-10-16 19:59:00,17.277,17.373,17.254,17.353,550000.0
2009-10-16 20:00:00,17.36,17.372,17.234,17.34,650000.0
2009-10-16 20:01:00,17.296,17.349,17.218,17.282,850000.0
2009-10-16 20:02:00,17.333,17.367,17.247,17.28,600000.0
2009-10-16 20:03:00,17.285,17.369,17.221,17.327,800000.0
2009-10-16 20:04:00,17.298,17.396,17.298,17.325,500000.0
2009-10-16 20:05:00,17.367,17.399,17.308,17.326,500000.0
2009-10-16 20:06:00,17.269,17.375,17.239,17.239,850000.0
2009-10-16 20:07:00,17.308,17.406,17.273,17.278,800000.0
2009-10-16 20:08:00,17.238,17.341,17.238,17.302,350000.0
2009-10-16 20:09:00,17.368,17.368,17.233,17.256,900000.0
2009-10-16 20:10:00,17.341,17.368,17.245,17.245,500000.0
2009-10-16 20:11:00,17.29,17.347,17.226,17.347,800000.0
2009-10-16 20:12:00,17.38,17.38,17.37,17.38,450000.0
2009-10-16 20:13:00,17.309,17.336,17.25,17.329,450000.0
2009-10-16 20:14:00,17.38,17.407,17.237,17.247,1000000.0
2009-10-16 20:15:00,17.253,17.418,17.253,17.319,600000.0
2009-10-16 20:16:00,17.303,17.344,17.188,17.344,400000.0
2009-10-16 20:17:00,17.317,17.356,17.239,17.356,350000.0
2009-10-16 20:18:00,17.351,17.351,17.185,17.267,500000.0
2009-10-16 20:19:00,17.257,17.351,17.244,17.309,550000.0
2009-10-16 20:20:00,17.33,17.374,17.261,17.291,450000.0
2009-10-16 20:21:00,17.29,17.344,17.251,17.337,350000.0
2009-10-16 20:22:00,17.325,17.325,17.227,17.285,400000.0
2009-10-16 20:23:00,17.329,17.352,17.243,17.262,600000.0
2009-10-16 20:24:00,17.282,17.374,17.226,17.374,350000.0
2009-10-16 20:25:00,17.332,17.401,17.295,17.381,500000.0
2009-10-16 20:26:00,17.4,17.4,17.39,17.39,400000.0
2009-10-16 20:27:00,17.367,17.367,17.211,17.277,400000.0
2009-10-16 20:28:00,17.261,17.389,17.261,17.389,450000.0
2009-10-16 20:29:00,17.299,17.401,17.271,17.362,450000.0
2009-10-16 20:30:00,17.293,17.367,17.269,17.328,350000.0
2009-10-16 20:31:00,17.375,17.388,17.258,17.357,350000.0
2009-10-16 20:32:00,17.233,17.331,17.2,17.331,550000.0
2009-10-16 20:33:00,17.269,17.406,17.269,17.392,400000.0
2009-10-16 20:34:00,17.365,17.365,17.233,17.297,350000.0
2009-10-16 20:35:00,17.303,17.405,17.256,17.311,450000.0
2009-10-16 20:36:00,17.293,17.351,17.293,17.312,400000.0
2009-10-16 20:37:00,17.369,17.369,17.265,17.292,400000.0
2009-10-16 20:38:00,17.342,17.342,17.301,17.301,150000.0
2009-10-16 20:39:00,17.257,17.346,17.257,17.261,400000.0
2009-10-16 20:40:00,17.34,17.368,17.283,17.368,200000.0
2009-10-16 20:41:00,17.287,17.359,17.238,17.306,400000.0
2009-10-16 20:42:00,17.297,17.366,17.297,17.366,100000.0
2009-10-16 20:43:00,17.384,17.391,17.249,17.39,550000.0
2009-10-16 20:44:00,17.37,17.386,17.272,17.386,200000.0
2009-10-16 20:45:00,17.385,17.385,17.281,17.348,150000.0
2009-10-16 20:46:00,17.292,17.346,17.263,17.346,200000.0
2009-10-16 20:47:00,17.392,17.439,17.3,17.392,800000.0
2009-10-16 20:48:00,17.329,17.38,17.243,17.38,600000.0
2009-10-16 20:49:00,17.264,17.434,17.264,17.298,1000000.0
2009-10-16 20:50:00,17.338,17.377,17.28,17.377,550000.0
2009-10-16 20:51:00,17.362,17.362,17.301,17.301,150000.0
2009-10-16 20:52:00,17.274,17.391,17.274,17.315,400000.0
2009-10-16 20:53:00,17.304,17.389,17.304,17.389,100000.0
2009-10-16 20:54:00,17.416,17.416,17.297,17.311,200000.0
2009-10-16 20:55:00,17.305,17.403,17.305,17.4,200000.0
2009-10-16 20:56:00,17.384,17.384,17.266,17.315,300000.0
2009-10-16 20:57:00,17.42,17.42,17.41,17.41,550000.0
2009-10-16 21:00:00,17.351,17.403,17.258,17.401,550000.0
2009-10-16 21:03:00,17.392,17.424,17.287,17.357,450000.0
2009-10-16 21:04:00,17.329,17.467,17.321,17.33,400000.0
2009-10-16 21:05:00,17.329,17.459,17.323,17.396,400000.0
2009-10-16 21:06:00,17.362,17.362,17.302,17.302,150000.0
2009-10-16 21:07:00,17.393,17.398,17.271,17.28,550000.0
2009-10-16 21:08:00,17.319,17.383,17.316,17.316,150000.0
2009-10-16 21:09:00,17.347,17.403,17.301,17.31,350000.0
2009-10-16 21:10:00,17.383,17.383,17.383,17.383,50000.0
2009-10-16 21:11:00,17.316,17.428,17.316,17.316,150000.0
2009-10-16 21:12:00,17.288,17.408,17.288,17.308,350000.0
2009-10-16 21:13:00,17.299,17.413,17.299,17.394,500000.0
2009-10-16 21:14:00,17.314,17.397,17.273,17.273,500000.0
2009-10-16 21:15:00,17.415,17.419,17.358,17.413,400000.0
2009-10-16 21:16:00,17.406,17.432,17.307,17.307,550000.0
2009-10-16 21:17:00,17.355,17.421,17.297,17.301,800000.0
2009-10-16 21:18:00,17.41,17.41,17.303,17.303,450000.0
2009-10-16 21:19:00,17.35,17.373,17.292,17.373,300000.0
2009-10-16 21:20:00,17.389,17.389,17.264,17.383,400000.0
2009-10-16 21:21:00,17.389,17.389,17.226,17.302,450000.0
2009-10-16 21:22:00,17.307,17.379,17.246,17.272,450000.0
2009-10-16 21:23:00,17.4,17.4,17.4,17.4,350000.0
2009-10-16 21:25:00,17.323,17.393,17.265,17.361,350000.0
2009-10-16 21:26:00,17.329,17.418,17.289,17.379,550000.0
2009-10-16 21:27:00,17.382,17.382,17.3,17.355,400000.0
2009-10-16 21:28:00,17.343,17.394,17.261,17.394,350000.0
2009-10-16 21:29:00,17.257,17.389,17.257,17.389,550000.0
2009-10-16 21:30:00,17.357,17.388,17.252,17.388,500000.0
2009-10-16 21:31:00,17.357,17.423,17.271,17.385,700000.0
2009-10-16 21:32:00,17.42,17.43,17.41,17.42,350000.0
2009-10-16 21:33:00,17.374,17.424,17.305,17.342,350000.0
2009-10-16 21:34:00,17.412,17.412,17.289,17.375,450000.0
2009-10-16 21:35:00,17.291,17.408,17.27,17.328,550000.0
2009-10-16 21:36:00,17.292,17.392,17.292,17.308,450000.0
2009-10-16 21:37:00,17.397,17.397,17.266,17.266,400000.0
2009-10-16 21:38:00,17.42,17.42,17.42,17.42,350000.0
2009-10-16 21:40:00,17.428,17.443,17.351,17.351,350000.0
2009-10-16 21:41:00,17.43,17.43,17.43,17.43,400000.0
2009-10-16 21:42:00,17.399,17.4,17.273,17.4,400000.0
2009-10-16 21:43:00,17.42,17.43,17.42,17.43,200000.0
2009-10-16 21:44:00,17.371,17.38,17.279,17.38,200000.0
2009-10-16 21:45:00,17.392,17.412,17.326,17.388,500000.0
2009-10-16 21:46:00,17.43,17.44,17.43,17.43,100000.0
2009-10-16 21:47:00,17.379,17.407,17.379,17.407,100000.0
2009-10-16 21:48:00,17.344,17.425,17.344,17.345,150000.0
2009-10-16 21:49:00,17.305,17.452,17.305,17.356,350000.0
2009-10-16 21:50:00,17.334,17.418,17.284,17.418,500000.0
2009-10-16 21:51:00,17.416,17.422,17.316,17.336,550000.0
2009-10-16 21:52:00,17.263,17.397,17.263,17.278,400000.0
2009-10-16 21:53:00,17.365,17.419,17.29,17.34,350000.0
2009-10-16 21:54:00,17.284,17.366,17.262,17.262,400000.0
2009-10-16 21:55:00,17.304,17.398,17.304,17.348,300000.0
2009-10-16 21:56:00,17.382,17.382,17.217,17.272,900000.0
2009-10-16 21:57:00,17.411,17.419,17.292,17.409,400000.0
2009-10-16 21:58:00,17.338,17.414,17.283,17.339,550000.0
2009-10-16 21:59:00,17.363,17.396,17.29,17.396,400000.0
2009-10-16 22:00:00,17.39,17.429,17.33,17.376,400000.0
2009-10-16 22:01:00,17.418,17.418,17.278,17.378,400000.0
2009-10-16 22:02:00,17.335,17.418,17.294,17.294,350000.0
2009-10-16 22:03:00,17.378,17.429,17.297,17.352,400000.0
2009-10-16 22:04:00,17.447,17.491,17.312,17.395,550000.0
2009-10-16 22:05:00,17.43,17.44,17.43,17.44,250000.0
2009-10-16 22:06:00,17.373,17.38,17.277,17.38,250000.0
2009-10-16 22:07:00,17.44,17.45,17.43,17.44,550000.0
2009-10-16 22:08:00,17.396,17.407,17.292,17.387,550000.0
2009-10-16 22:09:00,17.317,17.413,17.292,17.343,550000.0
2009-10-16 22:10:00,17.416,17.416,17.294,17.352,400000.0
2009-10-16 22:11:00,17.406,17.456,17.346,17.349,550000.0
2009-10-16 22:12:00,17.396,17.438,17.315,17.321,500000.0
2009-10-16 22:13:00,17.419,17.419,17.294,17.404,500000.0
2009-10-16 22:14:00,17.411,17.414,17.329,17.358,400000.0
2009-10-16 22:15:00,17.378,17.378,17.283,17.324,400000.0
2009-10-16 22:18:00,17.42,17.42,17.42,17.42,250000.0
2009-10-16 22:19:00,17.318,17.424,17.318,17.39,250000.0
2009-10-16 22:20:00,17.381,17.397,17.294,17.312,350000.0
2009-10-16 22:21:00,17.285,17.407,17.272,17.375,600000.0
2009-10-16 22:23:00,17.41,17.414,17.283,17.333,1200000.0
2009-10-16 22:27:00,17.297,17.424,17.284,17.284,350000.0
2009-10-16 22:28:00,17.261,17.406,17.261,17.37,350000.0
2009-10-16 22:29:00,17.42,17.423,17.317,17.413,350000.0
2009-10-16 22:30:00,17.4,17.4,17.273,17.396,350000.0
2009-10-16 22:32:00,17.377,17.377,17.277,17.375,200000.0
2009-10-16 22:34:00,17.422,17.45,17.307,17.37,400000.0
2009-10-16 22:35:00,17.323,17.43,17.298,17.416,550000.0
2009-10-16 22:36:00,17.43,17.43,17.43,17.43,350000.0
2009-10-16 22:37:00,17.445,17.445,17.341,17.359,350000.0
2009-10-16 22:38:00,17.376,17.453,17.356,17.376,550000.0
2009-10-16 22:39:00,17.324,17.412,17.307,17.365,650000.0
2009-10-16 22:40:00,17.282,17.429,17.282,17.348,400000.0
2009-10-16 22:41:00,17.351,17.421,17.349,17.349,350000.0
2009-10-16 22:42:00,17.377,17.377,17.317,17.317,100000.0
2009-10-16 22:43:00,17.321,17.433,17.319,17.37,400000.0
2009-10-16 22:44:00,17.398,17.444,17.32,17.382,700000.0
2009-10-16 22:45:00,17.433,17.433,17.309,17.425,550000.0
2009-10-16 22:47:00,17.44,17.44,17.44,17.44,450000.0
2009-10-16 22:48:00,17.381,17.381,17.253,17.326,450000.0
2009-10-16 22:50:00,17.318,17.434,17.283,17.393,500000.0
2009-10-16 22:52:00,17.359,17.444,17.307,17.403,350000.0
2009-10-16 22:56:00,17.393,17.429,17.393,17.406,350000.0
2009-10-16 22:57:00,17.394,17.432,17.333,17.347,350000.0
2009-10-16 22:58:00,17.407,17.421,17.283,17.421,350000.0
2009-10-16 22:59:00,17.307,17.398,17.298,17.355,300000.0
2009-10-18 23:10:00,17.358,17.362,17.263,17.362,200000.0
2009-10-18 23:13:00,17.284,17.399,17.284,17.399,100000.0
2009-10-18 23:16:00,17.368,17.385,17.252,17.317,550000.0
2009-10-18 23:19:00,17.37,17.4,17.27,17.372,500000.0
2009-10-18 23:20:00,17.318,17.404,17.284,17.386,450000.0
2009-10-18 23:28:00,17.393,17.401,17.263,17.297,400000.0
2009-10-18 23:30:00,17.383,17.403,17.302,17.355,500000.0
2009-10-18 23:40:00,17.358,17.362,17.263,17.362,200000.0
2009-10-18 23:47:00,17.359,17.369,17.269,17.369,200000.0
2009-10-18 23:50:00,17.358,17.386,17.289,17.34,550000.0
2009-10-18 23:52:00,17.358,17.362,17.263,17.362,200000.0
2009-10-18 23:54:00,17.403,17.404,17.266,17.266,350000.0
2009-10-18 23:56:00,17.348,17.352,17.253,17.352,200000.0
2009-10-19 00:00:00,17.33,17.416,17.28,17.416,350000.0
2009-10-19 00:01:00,17.332,17.421,17.289,17.421,500000.0
2009-10-19 00:02:00,17.342,17.423,17.342,17.394,350000.0
2009-10-19 00:03:00,17.31,17.437,17.31,17.437,350000.0
2009-10-19 00:04:00,17.394,17.394,17.289,17.33,300000.0
2009-10-19 00:05:00,17.4,17.42,17.339,17.392,250000.0
2009-10-19 00:06:00,17.409,17.432,17.304,17.351,550000.0
2009-10-19 00:07:00,17.424,17.424,17.38,17.397,350000.0
2009-10-19 00:08:00,17.398,17.439,17.305,17.399,400000.0
2009-10-19 00:09:00,17.425,17.425,17.269,17.398,550000.0
2009-10-19 00:10:00,17.36,17.418,17.321,17.321,400000.0
2009-10-19 00:11:00,17.414,17.414,17.293,17.293,400000.0
2009-10-19 00:12:00,17.366,17.427,17.27,17.376,450000.0
2009-10-19 00:13:00,17.326,17.431,17.326,17.391,450000.0
2009-10-19 00:16:00,17.42,17.42,17.42,17.42,400000.0
2009-10-19 00:17:00,17.37,17.411,17.277,17.277,400000.0
2009-10-19 00:18:00,17.297,17.409,17.25,17.298,250000.0
2009-10-19 00:19:00,17.336,17.381,17.242,17.313,450000.0
2009-10-19 00:20:00,17.389,17.45,17.334,17.341,500000.0
2009-10-19 00:21:00,17.381,17.381,17.328,17.372,150000.0
2009-10-19 00:24:00,17.391,17.395,17.271,17.375,400000.0
2009-10-19 00:25:00,17.413,17.43,17.326,17.363,300000.0
2009-10-19 00:27:00,17.392,17.435,17.385,17.435,350000.0
2009-10-19 00:28:00,17.443,17.453,17.305,17.385,450000.0
2009-10-19 00:29:00,17.351,17.47,17.351,17.397,400000.0
2009-10-19 00:30:00,17.435,17.453,17.31,17.366,700000.0
2009-10-19 00:31:00,17.361,17.462,17.315,17.462,300000.0
2009-10-19 00:32:00,17.358,17.358,17.342,17.342,100000.0
2009-10-19 00:33:00,17.306,17.436,17.306,17.411,350000.0
2009-10-19 00:34:00,17.474,17.474,17.335,17.439,350000.0
2009-10-19 00:35:00,17.454,17.484,17.384,17.484,350000.0
2009-10-19 00:36:00,17.343,17.383,17.343,17.383,250000.0
2009-10-19 00:37:00,17.431,17.465,17.346,17.442,450000.0
2009-10-19 00:38:00,17.323,17.485,17.323,17.353,350000.0
2009-10-19 00:39:00,17.427,17.476,17.37,17.392,300000.0
2009-10-19 00:40:00,17.41,17.521,17.354,17.378,600000.0
2009-10-19 00:41:00,17.366,17.477,17.366,17.473,400000.0
2009-10-19 00:42:00,17.484,17.484,17.307,17.405,300000.0
2009-10-19 00:43:00,17.453,17.476,17.45,17.469,250000.0
2009-10-19 00:44:00,17.427,17.488,17.365,17.413,400000.0
2009-10-19 00:45:00,17.438,17.478,17.355,17.386,300000.0
2009-10-19 00:46:00,17.422,17.562,17.409,17.409,550000.0
2009-10-19 00:47:00,17.456,17.481,17.356,17.467,350000.0
2009-10-19 00:48:00,17.464,17.5,17.464,17.474,150000.0
2009-10-19 00:49:00,17.51,17.51,17.5,17.51,500000.0
2009-10-19 00:50:00,17.462,17.496,17.395,17.395,500000.0
2009-10-19 00:51:00,17.419,17.468,17.36,17.36,250000.0
2009-10-19 00:52:00,17.48,17.49,17.48,17.48,400000.0
2009-10-19 00:53:00,17.507,17.507,17.386,17.48,400000.0
2009-10-19 00:55:00,17.439,17.493,17.348,17.493,300000.0
2009-10-19 00:56:00,17.481,17.481,17.334,17.334,350000.0
2009-10-19 00:57:00,17.438,17.461,17.347,17.347,350000.0
2009-10-19 00:58:00,17.506,17.506,17.409,17.459,300000.0
2009-10-19 00:59:00,17.364,17.456,17.364,17.381,150000.0
2009-10-19 01:00:00,17.339,17.473,17.332,17.418,1200000.0
2009-10-19 01:01:00,17.446,17.488,17.368,17.453,900000.0
2009-10-19 01:02:00,17.47,17.476,17.382,17.388,500000.0
2009-10-19 01:03:00,17.453,17.483,17.343,17.452,1200000.0
2009-10-19 01:04:00,17.431,17.465,17.328,17.328,700000.0
2009-10-19 01:05:00,17.463,17.463,17.463,17.463,50000.0
2009-10-19 01:06:00,17.365,17.527,17.365,17.473,550000.0
2009-10-19 01:07:00,17.458,17.458,17.33,17.422,450000.0
2009-10-19 01:08:00,17.462,17.498,17.368,17.448,700000.0
2009-10-19 01:09:00,17.427,17.461,17.349,17.354,750000.0
2009-10-19 01:10:00,17.45,17.478,17.342,17.472,700000.0
2009-10-19 01:11:00,17.342,17.471,17.342,17.466,900000.0
2009-10-19 01:12:00,17.422,17.472,17.341,17.461,850000.0
2009-10-19 01:13:00,17.432,17.439,17.334,17.431,750000.0
2009-10-19 01:14:00,17.431,17.431,17.28,17.28,550000.0
2009-10-19 01:15:00,17.389,17.444,17.268,17.412,500000.0
2009-10-19 01:16:00,17.428,17.428,17.273,17.344,500000.0
2009-10-19 01:17:00,17.349,17.451,17.305,17.379,700000.0
2009-10-19 01:18:00,17.403,17.44,17.315,17.315,800000.0
2009-10-19 01:19:00,17.368,17.45,17.273,17.312,1100000.0
2009-10-19 01:20:00,17.363,17.468,17.32,17.32,350000.0
2009-10-19 01:21:00,17.415,17.418,17.282,17.361,400000.0
2009-10-19 01:22:00,17.343,17.434,17.343,17.427,400000.0
2009-10-19 01:23:00,17.341,17.452,17.312,17.325,550000.0
2009-10-19 01:24:00,17.437,17.457,17.336,17.37,550000.0
2009-10-19 01:25:00,17.383,17.443,17.337,17.337,350000.0
2009-10-19 01:26:00,17.403,17.426,17.266,17.376,550000.0
2009-10-19 01:27:00,17.403,17.403,17.261,17.391,1100000.0
2009-10-19 01:28:00,17.327,17.463,17.307,17.41,950000.0
2009-10-19 01:29:00,17.448,17.485,17.313,17.313,550000.0
2009-10-19 01:30:00,17.427,17.436,17.301,17.421,1400000.0
2009-10-19 01:31:00,17.425,17.425,17.307,17.307,450000.0
2009-10-19 01:32:00,17.41,17.416,17.257,17.414,750000.0
2009-10-19 01:33:00,17.405,17.411,17.299,17.411,400000.0
2009-10-19 01:34:00,17.394,17.434,17.288,17.408,450000.0
2009-10-19 01:35:00,17.364,17.443,17.301,17.419,500000.0
2009-10-19 01:36:00,17.447,17.453,17.348,17.369,350000.0
2009-10-19 01:37:00,17.444,17.444,17.321,17.39,500000.0
2009-10-19 01:38:00,17.377,17.408,17.315,17.401,500000.0
2009-10-19 01:39:00,17.429,17.429,17.288,17.372,500000.0
2009-10-19 01:40:00,17.413,17.413,17.26,17.345,500000.0
2009-10-19 01:41:00,17.41,17.42,17.41,17.42,1050000.0
2009-10-19 01:42:00,17.35,17.514,17.35,17.458,1050000.0
2009-10-19 01:44:00,17.278,17.386,17.26,17.386,350000.0
2009-10-19 01:45:00,17.44,17.477,17.325,17.426,550000.0
2009-10-19 01:46:00,17.376,17.401,17.282,17.364,400000.0
2009-10-19 01:47:00,17.394,17.435,17.29,17.378,400000.0
2009-10-19 01:48:00,17.361,17.474,17.361,17.417,400000.0
2009-10-19 01:49:00,17.391,17.419,17.325,17.379,400000.0
2009-10-19 01:50:00,17.407,17.409,17.251,17.409,850000.0
2009-10-19 01:51:00,17.36,17.475,17.304,17.304,400000.0
2009-10-19 01:52:00,17.334,17.436,17.317,17.373,600000.0
2009-10-19 01:53:00,17.304,17.406,17.297,17.393,800000.0
2009-10-19 01:54:00,17.31,17.478,17.31,17.351,750000.0
2009-10-19 01:55:00,17.294,17.401,17.259,17.401,400000.0
2009-10-19 01:56:00,17.419,17.419,17.31,17.313,400000.0
2009-10-19 01:57:00,17.395,17.425,17.354,17.375,450000.0
2009-10-19 01:58:00,17.287,17.405,17.287,17.371,350000.0
2009-10-19 01:59:00,17.366,17.449,17.365,17.408,350000.0
2009-10-19 02:00:00,17.45,17.45,17.43,17.44,350000.0
2009-10-19 02:01:00,17.384,17.423,17.289,17.289,350000.0
2009-10-19 02:02:00,17.376,17.437,17.351,17.401,450000.0
2009-10-19 02:03:00,17.346,17.441,17.346,17.424,400000.0
2009-10-19 02:04:00,17.418,17.418,17.27,17.309,400000.0
2009-10-19 02:05:00,17.331,17.416,17.271,17.271,750000.0
2009-10-19 02:06:00,17.368,17.409,17.296,17.296,800000.0
2009-10-19 02:07:00,17.311,17.395,17.275,17.303,600000.0
2009-10-19 02:08:00,17.282,17.413,17.282,17.307,400000.0
2009-10-19 02:09:00,17.396,17.431,17.298,17.396,850000.0
2009-10-19 02:10:00,17.347,17.379,17.257,17.323,400000.0
2009-10-19 02:11:00,17.334,17.371,17.269,17.269,400000.0
2009-10-19 02:12:00,17.314,17.353,17.213,17.336,400000.0
2009-10-19 02:13:00,17.331,17.367,17.254,17.347,400000.0
2009-10-19 02:14:00,17.371,17.39,17.243,17.374,550000.0
2009-10-19 02:15:00,17.382,17.39,17.239,17.239,350000.0
2009-10-19 02:16:00,17.21,17.359,17.21,17.316,450000.0
2009-10-19 02:17:00,17.372,17.428,17.256,17.287,1050000.0
2009-10-19 02:18:00,17.355,17.355,17.175,17.245,750000.0
2009-10-19 02:19:00,17.297,17.345,17.224,17.345,500000.0
2009-10-19 02:20:00,17.28,17.334,17.172,17.315,500000.0
2009-10-19 02:21:00,17.364,17.364,17.267,17.326,500000.0
2009-10-19 02:22:00,17.342,17.368,17.319,17.351,250000.0
2009-10-19 02:23:00,17.259,17.347,17.244,17.347,350000.0
2009-10-19 02:24:00,17.363,17.363,17.22,17.277,500000.0
2009-10-19 02:25:00,17.332,17.359,17.213,17.314,450000.0
2009-10-19 02:26:00,17.34,17.34,17.237,17.326,400000.0
2009-10-19 02:27:00,17.344,17.416,17.259,17.352,750000.0
2009-10-19 02:28:00,17.246,17.383,17.246,17.363,450000.0
2009-10-19 02:29:00,17.327,17.327,17.159,17.307,1400000.0
2009-10-19 02:30:00,17.203,17.372,17.203,17.345,550000.0
2009-10-19 02:31:00,17.339,17.373,17.235,17.235,950000.0
2009-10-19 02:32:00,17.32,17.367,17.251,17.313,1100000.0
2009-10-19 02:33:00,17.258,17.318,17.2,17.266,550000.0
2009-10-19 02:34:00,17.24,17.316,17.196,17.21,350000.0
2009-10-19 02:35:00,17.175,17.289,17.156,17.242,550000.0
2009-10-19 02:36:00,17.107,17.296,17.107,17.153,550000.0
2009-10-19 02:37:00,17.275,17.275,17.126,17.164,400000.0
2009-10-19 02:38:00,17.212,17.314,17.173,17.242,400000.0
2009-10-19 02:39:00,17.13,17.251,17.13,17.214,350000.0
2009-10-19 02:40:00,17.18,17.335,17.151,17.211,1100000.0
2009-10-19 02:41:00,17.179,17.283,17.171,17.247,800000.0
2009-10-19 02:42:00,17.277,17.277,17.17,17.187,700000.0
2009-10-19 02:43:00,17.239,17.329,17.19,17.287,500000.0
2009-10-19 02:44:00,17.246,17.252,17.119,17.221,500000.0
2009-10-19 02:45:00,17.138,17.271,17.138,17.268,550000.0
2009-10-19 02:46:00,17.303,17.312,17.214,17.304,750000.0
2009-10-19 02:47:00,17.27,17.294,17.153,17.236,850000.0
2009-10-19 02:48:00,17.29,17.362,17.182,17.182,900000.0
2009-10-19 02:49:00,17.267,17.283,17.148,17.28,700000.0
2009-10-19 02:50:00,17.165,17.309,17.164,17.276,750000.0
2009-10-19 02:51:00,17.289,17.313,17.202,17.278,700000.0
2009-10-19 02:52:00,17.267,17.35,17.215,17.288,450000.0
2009-10-19 02:53:00,17.236,17.241,17.117,17.117,550000.0
2009-10-19 02:54:00,17.3,17.3,17.29,17.29,700000.0
2009-10-19 02:55:00,17.135,17.274,17.118,17.237,700000.0
2009-10-19 02:56:00,17.245,17.282,17.153,17.244,1200000.0
2009-10-19 02:57:00,17.224,17.345,17.222,17.283,500000.0
2009-10-19 02:58:00,17.279,17.295,17.179,17.285,900000.0
2009-10-19 02:59:00,17.231,17.266,17.105,17.134,1200000.0
2009-10-19 03:00:00,17.18,17.266,17.18,17.188,150000.0
2009-10-19 03:01:00,17.294,17.294,17.235,17.293,200000.0
2009-10-19 03:02:00,17.295,17.295,17.218,17.218,100000.0
2009-10-19 03:03:00,17.154,17.32,17.154,17.32,350000.0
2009-10-19 03:04:00,17.29,17.29,17.191,17.279,300000.0
2009-10-19 03:05:00,17.297,17.303,17.17,17.275,500000.0
2009-10-19 03:06:00,17.315,17.318,17.237,17.303,400000.0
2009-10-19 03:07:00,17.276,17.354,17.184,17.25,550000.0
2009-10-19 03:08:00,17.193,17.314,17.193,17.246,250000.0
2009-10-19 03:09:00,17.235,17.343,17.235,17.273,500000.0
2009-10-19 03:10:00,17.259,17.259,17.249,17.249,100000.0
2009-10-19 03:11:00,17.269,17.288,17.248,17.248,150000.0
2009-10-19 03:12:00,17.327,17.327,17.137,17.235,350000.0
2009-10-19 03:13:00,17.171,17.303,17.171,17.184,550000.0
2009-10-19 03:14:00,17.216,17.287,17.167,17.233,300000.0
2009-10-19 03:15:00,17.243,17.289,17.201,17.214,400000.0
2009-10-19 03:16:00,17.259,17.281,17.259,17.281,100000.0
2009-10-19 03:17:00,17.246,17.309,17.172,17.309,300000.0
2009-10-19 03:18:00,17.31,17.31,17.19,17.19,200000.0
2009-10-19 03:19:00,17.196,17.267,17.143,17.207,600000.0
2009-10-19 03:20:00,17.191,17.272,17.171,17.244,300000.0
2009-10-19 03:21:00,17.297,17.297,17.297,17.297,50000.0
2009-10-19 03:22:00,17.272,17.302,17.147,17.302,300000.0
2009-10-19 03:23:00,17.219,17.219,17.16,17.196,250000.0
2009-10-19 03:24:00,17.297,17.307,17.205,17.251,350000.0
2009-10-19 03:25:00,17.269,17.305,17.168,17.305,350000.0
2009-10-19 03:26:00,17.233,17.282,17.186,17.186,200000.0
2009-10-19 03:27:00,17.162,17.178,17.162,17.178,100000.0
2009-10-19 03:28:00,17.326,17.33,17.216,17.239,200000.0
2009-10-19 03:29:00,17.209,17.291,17.178,17.281,700000.0
2009-10-19 03:30:00,17.286,17.289,17.276,17.289,150000.0
2009-10-19 03:31:00,17.259,17.324,17.181,17.315,450000.0
2009-10-19 03:32:00,17.308,17.308,17.308,17.308,50000.0
2009-10-19 03:33:00,17.204,17.342,17.204,17.25,350000.0
2009-10-19 03:34:00,17.3,17.32,17.3,17.32,50000.0
2009-10-19 03:35:00,17.196,17.196,17.196,17.196,50000.0
2009-10-19 03:36:00,17.296,17.296,17.265,17.291,150000.0
2009-10-19 03:37:00,17.188,17.21,17.145,17.21,350000.0
2009-10-19 03:38:00,17.22,17.224,17.174,17.224,150000.0
2009-10-19 03:39:00,17.23,17.361,17.202,17.249,500000.0
2009-10-19 03:40:00,17.215,17.312,17.182,17.248,450000.0
2009-10-19 03:41:00,17.32,17.32,17.31,17.31,400000.0
2009-10-19 03:42:00,17.147,17.279,17.146,17.248,400000.0
2009-10-19 03:43:00,17.235,17.287,17.223,17.223,150000.0
2009-10-19 03:44:00,17.308,17.311,17.188,17.287,350000.0
2009-10-19 03:45:00,17.286,17.32,17.183,17.295,450000.0
2009-10-19 03:46:00,17.276,17.313,17.211,17.211,450000.0
2009-10-19 03:47:00,17.263,17.315,17.175,17.261,450000.0
2009-10-19 03:48:00,17.157,17.289,17.157,17.27,400000.0
2009-10-19 03:49:00,17.2,17.296,17.2,17.244,400000.0
2009-10-19 03:50:00,17.303,17.303,17.148,17.29,550000.0
2009-10-19 03:51:00,17.281,17.345,17.211,17.268,400000.0
2009-10-19 03:52:00,17.296,17.326,17.296,17.326,100000.0
2009-10-19 03:53:00,17.237,17.333,17.201,17.298,550000.0
2009-10-19 03:54:00,17.296,17.296,17.225,17.265,250000.0
2009-10-19 03:55:00,17.192,17.271,17.192,17.271,150000.0
2009-10-19 03:56:00,17.288,17.288,17.255,17.255,100000.0
2009-10-19 03:57:00,17.265,17.312,17.23,17.23,300000.0
2009-10-19 03:58:00,17.314,17.314,17.188,17.22,500000.0
2009-10-19 03:59:00,17.295,17.314,17.22,17.243,350000.0
2009-10-19 04:00:00,17.324,17.326,17.205,17.303,450000.0
2009-10-19 04:01:00,17.241,17.241,17.148,17.148,100000.0
2009-10-19 04:02:00,17.259,17.296,17.186,17.218,250000.0
2009-10-19 04:04:00,17.132,17.263,17.132,17.263,450000.0
2009-10-19 04:05:00,17.146,17.284,17.146,17.283,350000.0
2009-10-19 04:06:00,17.31,17.32,17.31,17.32,550000.0
2009-10-19 04:09:00,17.23,17.276,17.179,17.248,550000.0
2009-10-19 04:10:00,17.29,17.29,17.204,17.235,350000.0
2009-10-19 04:11:00,17.279,17.308,17.225,17.238,450000.0
2009-10-19 04:12:00,17.31,17.32,17.31,17.32,350000.0
2009-10-19 04:13:00,17.288,17.315,17.206,17.281,350000.0
2009-10-19 04:14:00,17.16,17.312,17.16,17.187,400000.0
2009-10-19 04:15:00,17.286,17.294,17.138,17.234,600000.0
2009-10-19 04:16:00,17.32,17.32,17.31,17.31,550000.0
2009-10-19 04:17:00,17.32,17.32,17.31,17.32,550000.0
2009-10-19 04:18:00,17.31,17.32,17.31,17.31,550000.0
2009-10-19 04:19:00,17.31,17.32,17.31,17.31,550000.0
2009-10-19 04:20:00,17.264,17.319,17.188,17.221,550000.0
2009-10-19 04:21:00,17.325,17.334,17.208,17.208,550000.0
2009-10-19 04:22:00,17.32,17.33,17.32,17.33,200000.0
2009-10-19 04:23:00,17.311,17.319,17.202,17.319,200000.0
2009-10-19 04:24:00,17.275,17.317,17.275,17.317,100000.0
2009-10-19 04:25:00,17.32,17.33,17.32,17.33,350000.0
2009-10-19 04:26:00,17.315,17.315,17.233,17.233,350000.0
2009-10-19 04:27:00,17.308,17.308,17.144,17.214,350000.0
2009-10-19 04:28:00,17.254,17.324,17.22,17.292,350000.0
2009-10-19 04:29:00,17.295,17.343,17.242,17.323,500000.0
2009-10-19 04:30:00,17.246,17.347,17.236,17.313,450000.0
2009-10-19 04:31:00,17.207,17.311,17.173,17.303,400000.0
2009-10-19 04:32:00,17.262,17.262,17.258,17.258,100000.0
2009-10-19 04:33:00,17.306,17.311,17.201,17.263,400000.0
2009-10-19 04:34:00,17.336,17.348,17.218,17.239,550000.0
2009-10-19 04:35:00,17.3,17.3,17.274,17.274,100000.0
2009-10-19 04:36:00,17.284,17.344,17.284,17.326,150000.0
2009-10-19 04:37:00,17.214,17.334,17.198,17.26,350000.0
2009-10-19 04:38:00,17.312,17.352,17.268,17.268,250000.0
2009-10-19 04:39:00,17.304,17.313,17.195,17.233,450000.0
2009-10-19 04:40:00,17.273,17.304,17.175,17.279,500000.0
2009-10-19 04:41:00,17.234,17.309,17.234,17.309,100000.0
2009-10-19 04:42:00,17.243,17.285,17.192,17.249,300000.0
2009-10-19 04:43:00,17.257,17.327,17.208,17.305,550000.0
2009-10-19 04:44:00,17.207,17.29,17.175,17.29,550000.0
2009-10-19 04:45:00,17.185,17.274,17.16,17.274,450000.0
2009-10-19 04:46:00,17.339,17.339,17.224,17.224,100000.0
2009-10-19 04:47:00,17.222,17.299,17.208,17.248,350000.0
2009-10-19 04:48:00,17.32,17.32,17.251,17.251,100000.0
2009-10-19 04:49:00,17.37,17.37,17.34,17.36,450000.0
2009-10-19 04:50:00,17.298,17.399,17.221,17.221,450000.0
2009-10-19 04:51:00,17.305,17.307,17.172,17.224,550000.0
2009-10-19 04:52:00,17.303,17.346,17.255,17.282,400000.0
2009-10-19 04:53:00,17.233,17.366,17.233,17.366,100000.0
2009-10-19 04:54:00,17.246,17.339,17.224,17.329,400000.0
2009-10-19 04:55:00,17.248,17.347,17.214,17.333,500000.0
2009-10-19 04:56:00,17.327,17.368,17.234,17.327,350000.0
2009-10-19 04:57:00,17.268,17.335,17.268,17.286,150000.0
2009-10-19 04:58:00,17.301,17.394,17.249,17.353,550000.0
2009-10-19 04:59:00,17.377,17.387,17.263,17.387,500000.0
2009-10-19 05:00:00,17.297,17.307,17.214,17.235,300000.0
2009-10-19 05:01:00,17.249,17.308,17.249,17.308,100000.0
2009-10-19 05:02:00,17.38,17.39,17.37,17.39,350000.0
2009-10-19 05:03:00,17.353,17.391,17.352,17.352,350000.0
2009-10-19 05:04:00,17.38,17.39,17.38,17.39,400000.0
2009-10-19 05:05:00,17.37,17.37,17.37,17.37,400000.0
2009-10-19 05:06:00,17.39,17.439,17.286,17.286,400000.0
2009-10-19 05:07:00,17.38,17.39,17.37,17.38,400000.0
2009-10-19 05:08:00,17.254,17.344,17.254,17.342,400000.0
2009-10-19 05:09:00,17.324,17.349,17.189,17.226,500000.0
2009-10-19 05:10:00,17.225,17.322,17.225,17.25,350000.0
2009-10-19 05:11:00,17.264,17.334,17.211,17.316,450000.0
2009-10-19 05:12:00,17.367,17.367,17.297,17.361,250000.0
2009-10-19 05:13:00,17.286,17.401,17.284,17.363,850000.0
2009-10-19 05:14:00,17.357,17.388,17.256,17.388,550000.0
2009-10-19 05:15:00,17.319,17.373,17.25,17.331,700000.0
2009-10-19 05:16:00,17.33,17.393,17.279,17.281,400000.0
2009-10-19 05:17:00,17.285,17.347,17.285,17.347,100000.0
2009-10-19 05:18:00,17.317,17.386,17.314,17.314,350000.0
2009-10-19 05:19:00,17.308,17.389,17.242,17.242,400000.0
2009-10-19 05:20:00,17.322,17.359,17.262,17.284,650000.0
2009-10-19 05:21:00,17.311,17.382,17.296,17.318,550000.0
2009-10-19 05:22:00,17.281,17.382,17.227,17.382,350000.0
2009-10-19 05:23:00,17.378,17.389,17.244,17.389,350000.0
2009-10-19 05:24:00,17.398,17.399,17.281,17.3,550000.0
2009-10-19 05:25:00,17.333,17.415,17.279,17.369,400000.0
2009-10-19 05:26:00,17.39,17.445,17.265,17.265,300000.0
2009-10-19 05:27:00,17.4,17.4,17.4,17.4,350000.0
2009-10-19 05:28:00,17.273,17.347,17.238,17.329,350000.0
2009-10-19 05:29:00,17.4,17.4,17.4,17.4,350000.0
2009-10-19 05:30:00,17.358,17.368,17.257,17.368,350000.0
2009-10-19 05:31:00,17.359,17.399,17.252,17.252,350000.0
2009-10-19 05:32:00,17.233,17.359,17.231,17.257,350000.0
2009-10-19 05:33:00,17.263,17.358,17.238,17.278,400000.0
2009-10-19 05:34:00,17.311,17.45,17.3,17.372,450000.0
2009-10-19 05:35:00,17.369,17.369,17.252,17.289,350000.0
2009-10-19 05:36:00,17.277,17.381,17.215,17.381,1200000.0
2009-10-19 05:37:00,17.279,17.381,17.279,17.312,400000.0
2009-10-19 05:38:00,17.368,17.396,17.262,17.278,600000.0
2009-10-19 05:39:00,17.298,17.392,17.282,17.368,350000.0
2009-10-19 05:40:00,17.332,17.332,17.229,17.229,250000.0
2009-10-19 05:41:00,17.387,17.387,17.265,17.356,350000.0
2009-10-19 05:42:00,17.363,17.363,17.34,17.34,100000.0
2009-10-19 05:43:00,17.32,17.36,17.239,17.356,450000.0
2009-10-19 05:44:00,17.317,17.407,17.317,17.371,400000.0
2009-10-19 05:45:00,17.337,17.378,17.281,17.374,400000.0
2009-10-19 05:46:00,17.356,17.363,17.244,17.363,500000.0
2009-10-19 05:47:00,17.39,17.39,17.38,17.38,550000.0
2009-10-19 05:48:00,17.292,17.399,17.284,17.36,550000.0
2009-10-19 05:49:00,17.319,17.396,17.276,17.396,400000.0
2009-10-19 05:50:00,17.284,17.352,17.224,17.26,550000.0
2009-10-19 05:51:00,17.372,17.393,17.276,17.371,550000.0
2009-10-19 05:52:00,17.385,17.385,17.23,17.325,350000.0
2009-10-19 05:53:00,17.4,17.4,17.39,17.4,550000.0
2009-10-19 05:55:00,17.36,17.401,17.255,17.379,550000.0
2009-10-19 05:56:00,17.304,17.4,17.256,17.329,400000.0
2009-10-19 05:57:00,17.39,17.41,17.38,17.38,400000.0
2009-10-19 05:58:00,17.32,17.389,17.236,17.369,400000.0
2009-10-19 05:59:00,17.348,17.394,17.303,17.358,400000.0
2009-10-19 06:00:00,17.344,17.364,17.26,17.322,400000.0
2009-10-19 06:01:00,17.324,17.399,17.268,17.323,550000.0
2009-10-19 06:02:00,17.38,17.391,17.257,17.388,400000.0
2009-10-19 06:03:00,17.304,17.433,17.303,17.382,900000.0
2009-10-19 06:04:00,17.38,17.38,17.38,17.38,400000.0
2009-10-19 06:05:00,17.252,17.363,17.252,17.262,400000.0
2009-10-19 06:06:00,17.327,17.405,17.278,17.359,350000.0
2009-10-19 06:07:00,17.38,17.39,17.38,17.39,550000.0
2009-10-19 06:08:00,17.313,17.393,17.276,17.388,550000.0
2009-10-19 06:09:00,17.39,17.39,17.38,17.39,350000.0
2009-10-19 06:10:00,17.309,17.373,17.242,17.242,350000.0
2009-10-19 06:11:00,17.38,17.39,17.38,17.38,450000.0
2009-10-19 06:12:00,17.39,17.39,17.38,17.38,450000.0
2009-10-19 06:14:00,17.39,17.39,17.38,17.38,450000.0
2009-10-19 06:15:00,17.39,17.39,17.38,17.39,450000.0
2009-10-19 06:16:00,17.238,17.36,17.238,17.259,450000.0
2009-10-19 06:17:00,17.371,17.373,17.259,17.373,400000.0
2009-10-19 06:18:00,17.359,17.362,17.24,17.282,450000.0
2009-10-19 06:19:00,17.332,17.426,17.332,17.4,350000.0
2009-10-19 06:20:00,17.336,17.364,17.242,17.242,450000.0
2009-10-19 06:21:00,17.362,17.41,17.276,17.404,350000.0
2009-10-19 06:22:00,17.39,17.39,17.38,17.39,450000.0
2009-10-19 06:23:00,17.279,17.38,17.27,17.27,450000.0
2009-10-19 06:24:00,17.317,17.414,17.273,17.286,550000.0
2009-10-19 06:25:00,17.316,17.361,17.214,17.361,450000.0
2009-10-19 06:26:00,17.281,17.391,17.268,17.341,350000.0
2009-10-19 06:27:00,17.39,17.39,17.38,17.39,700000.0
2009-10-19 06:28:00,17.374,17.391,17.264,17.348,700000.0
2009-10-19 06:30:00,17.363,17.366,17.239,17.239,550000.0
2009-10-19 06:31:00,17.344,17.344,17.211,17.293,350000.0
2009-10-19 06:32:00,17.303,17.328,17.248,17.328,400000.0
2009-10-19 06:33:00,17.326,17.334,17.234,17.248,550000.0
2009-10-19 06:34:00,17.341,17.373,17.245,17.303,350000.0
2009-10-19 06:35:00,17.218,17.318,17.218,17.318,500000.0
2009-10-19 06:36:00,17.247,17.345,17.247,17.345,600000.0
2009-10-19 06:37:00,17.254,17.364,17.229,17.282,450000.0
2009-10-19 06:38:00,17.26,17.349,17.18,17.349,450000.0
2009-10-19 06:39:00,17.343,17.359,17.244,17.359,400000.0
2009-10-19 06:40:00,17.326,17.326,17.255,17.31,300000.0
2009-10-19 06:41:00,17.292,17.358,17.289,17.347,450000.0
2009-10-19 06:42:00,17.266,17.368,17.266,17.281,800000.0
2009-10-19 06:43:00,17.242,17.394,17.242,17.339,550000.0
2009-10-19 06:44:00,17.359,17.366,17.313,17.364,400000.0
2009-10-19 06:45:00,17.38,17.38,17.36,17.37,500000.0
2009-10-19 06:46:00,17.334,17.363,17.24,17.24,500000.0
2009-10-19 06:47:00,17.266,17.359,17.237,17.237,350000.0
2009-10-19 06:48:00,17.35,17.38,17.35,17.37,350000.0
2009-10-19 06:49:00,17.38,17.38,17.36,17.37,350000.0
2009-10-19 06:50:00,17.232,17.326,17.22,17.266,350000.0
2009-10-19 06:51:00,17.38,17.38,17.36,17.37,550000.0
2009-10-19 06:52:00,17.263,17.396,17.263,17.354,550000.0
2009-10-19 06:53:00,17.36,17.37,17.36,17.37,400000.0
2009-10-19 06:54:00,17.36,17.38,17.36,17.37,400000.0
2009-10-19 06:55:00,17.269,17.383,17.262,17.284,400000.0
2009-10-19 06:56:00,17.301,17.364,17.222,17.315,450000.0
2009-10-19 06:57:00,17.256,17.336,17.215,17.323,750000.0
2009-10-19 06:59:00,17.361,17.363,17.218,17.311,550000.0
2009-10-19 07:00:00,17.269,17.34,17.242,17.242,400000.0
2009-10-19 07:01:00,17.334,17.334,17.218,17.334,550000.0
2009-10-19 07:02:00,17.322,17.372,17.252,17.294,550000.0
2009-10-19 07:05:00,17.36,17.36,17.36,17.36,400000.0
2009-10-19 07:07:00,17.278,17.321,17.206,17.211,400000.0
2009-10-19 07:08:00,17.36,17.37,17.36,17.37,1000000.0
2009-10-19 07:09:00,17.38,17.38,17.36,17.36,1000000.0
2009-10-19 07:10:00,17.262,17.41,17.235,17.235,1000000.0
2009-10-19 07:11:00,17.372,17.372,17.21,17.306,600000.0
2009-10-19 07:12:00,17.362,17.374,17.253,17.36,800000.0
2009-10-19 07:13:00,17.38,17.38,17.36,17.36,550000.0
2009-10-19 07:14:00,17.37,17.38,17.36,17.37,550000.0
2009-10-19 07:15:00,17.36,17.36,17.36,17.36,550000.0
2009-10-19 07:16:00,17.367,17.367,17.2,17.36,550000.0
2009-10-19 07:17:00,17.38,17.38,17.38,17.38,400000.0
2009-10-19 07:18:00,17.36,17.36,17.36,17.36,400000.0
2009-10-19 07:20:00,17.241,17.341,17.213,17.213,400000.0
2009-10-19 07:22:00,17.269,17.343,17.239,17.342,400000.0
2009-10-19 07:23:00,17.295,17.341,17.279,17.279,400000.0
2009-10-19 07:24:00,17.287,17.352,17.219,17.297,450000.0
2009-10-19 07:25:00,17.29,17.362,17.23,17.362,350000.0
2009-10-19 07:26:00,17.376,17.376,17.248,17.248,400000.0
2009-10-19 07:27:00,17.36,17.449,17.269,17.269,550000.0
2009-10-19 07:28:00,17.351,17.386,17.264,17.386,350000.0
2009-10-19 07:29:00,17.344,17.379,17.281,17.313,350000.0
2009-10-19 07:30:00,17.36,17.376,17.241,17.281,450000.0
2009-10-19 07:31:00,17.367,17.367,17.24,17.24,450000.0
2009-10-19 07:32:00,17.276,17.354,17.206,17.354,400000.0
2009-10-19 07:33:00,17.297,17.378,17.232,17.232,450000.0
2009-10-19 07:34:00,17.392,17.443,17.298,17.298,500000.0
2009-10-19 07:35:00,17.401,17.42,17.32,17.333,350000.0
2009-10-19 07:36:00,17.331,17.357,17.24,17.33,600000.0
2009-10-19 07:37:00,17.302,17.365,17.256,17.357,400000.0
2009-10-19 07:38:00,17.358,17.359,17.259,17.31,350000.0
2009-10-19 07:39:00,17.297,17.372,17.279,17.337,450000.0
2009-10-19 07:40:00,17.319,17.366,17.253,17.288,550000.0
2009-10-19 07:41:00,17.29,17.352,17.212,17.352,500000.0
2009-10-19 07:42:00,17.406,17.413,17.303,17.369,350000.0
2009-10-19 07:43:00,17.395,17.395,17.262,17.361,400000.0
2009-10-19 07:44:00,17.331,17.388,17.259,17.259,600000.0
2009-10-19 07:45:00,17.266,17.397,17.243,17.386,1000000.0
2009-10-19 07:46:00,17.359,17.36,17.269,17.323,450000.0
2009-10-19 07:47:00,17.322,17.369,17.257,17.367,450000.0
2009-10-19 07:48:00,17.361,17.361,17.237,17.3,800000.0
2009-10-19 07:49:00,17.274,17.416,17.274,17.383,500000.0
2009-10-19 07:50:00,17.3,17.44,17.262,17.384,900000.0
2009-10-19 07:51:00,17.304,17.342,17.236,17.236,350000.0
2009-10-19 07:52:00,17.288,17.424,17.27,17.325,800000.0
2009-10-19 07:53:00,17.287,17.441,17.287,17.292,850000.0
2009-10-19 07:54:00,17.328,17.384,17.303,17.369,500000.0
2009-10-19 07:55:00,17.344,17.381,17.287,17.29,500000.0
2009-10-19 07:56:00,17.32,17.381,17.22,17.289,800000.0
2009-10-19 07:57:00,17.271,17.349,17.245,17.345,600000.0
2009-10-19 07:58:00,17.308,17.365,17.25,17.304,850000.0
2009-10-19 07:59:00,17.348,17.363,17.246,17.355,650000.0
2009-10-19 08:00:00,17.378,17.378,17.261,17.261,550000.0
2009-10-19 08:01:00,17.38,17.38,17.244,17.35,350000.0
2009-10-19 08:02:00,17.377,17.377,17.275,17.277,450000.0
2009-10-19 08:03:00,17.311,17.366,17.276,17.364,400000.0
2009-10-19 08:04:00,17.325,17.399,17.278,17.315,400000.0
2009-10-19 08:05:00,17.318,17.381,17.252,17.252,400000.0
2009-10-19 08:06:00,17.399,17.411,17.289,17.395,500000.0
2009-10-19 08:07:00,17.328,17.429,17.28,17.318,550000.0
2009-10-19 08:08:00,17.315,17.334,17.25,17.25,400000.0
2009-10-19 08:09:00,17.213,17.341,17.172,17.224,800000.0
2009-10-19 08:10:00,17.227,17.36,17.215,17.334,350000.0
2009-10-19 08:11:00,17.251,17.307,17.219,17.303,500000.0
2009-10-19 08:12:00,17.228,17.355,17.228,17.231,350000.0
2009-10-19 08:13:00,17.23,17.32,17.182,17.32,550000.0
2009-10-19 08:14:00,17.316,17.352,17.222,17.222,500000.0
2009-10-19 08:15:00,17.33,17.33,17.204,17.317,550000.0
2009-10-19 08:16:00,17.327,17.327,17.229,17.252,350000.0
2009-10-19 08:17:00,17.273,17.371,17.231,17.238,500000.0
2009-10-19 08:18:00,17.263,17.36,17.233,17.285,500000.0
2009-10-19 08:19:00,17.275,17.331,17.213,17.219,700000.0
2009-10-19 08:20:00,17.303,17.391,17.28,17.304,500000.0
2009-10-19 08:21:00,17.252,17.372,17.226,17.372,450000.0
2009-10-19 08:22:00,17.367,17.375,17.266,17.266,500000.0
2009-10-19 08:23:00,17.37,17.37,17.249,17.338,550000.0
2009-10-19 08:24:00,17.303,17.344,17.249,17.266,400000.0
2009-10-19 08:25:00,17.272,17.379,17.243,17.318,650000.0
2009-10-19 08:26:00,17.392,17.392,17.253,17.345,400000.0
2009-10-19 08:27:00,17.395,17.395,17.292,17.369,350000.0
2009-10-19 08:28:00,17.287,17.357,17.211,17.229,600000.0
2009-10-19 08:29:00,17.359,17.383,17.243,17.358,750000.0
2009-10-19 08:30:00,17.278,17.373,17.278,17.33,400000.0
2009-10-19 08:31:00,17.299,17.374,17.293,17.295,500000.0
2009-10-19 08:32:00,17.315,17.394,17.245,17.314,500000.0
2009-10-19 08:33:00,17.311,17.403,17.269,17.312,500000.0
2009-10-19 08:34:00,17.358,17.428,17.292,17.322,350000.0
2009-10-19 08:35:00,17.421,17.421,17.269,17.375,550000.0
2009-10-19 08:36:00,17.319,17.451,17.319,17.378,400000.0
2009-10-19 08:37:00,17.329,17.396,17.293,17.343,350000.0
2009-10-19 08:38:00,17.451,17.454,17.355,17.362,400000.0
2009-10-19 08:39:00,17.387,17.387,17.364,17.37,350000.0
2009-10-19 08:40:00,17.415,17.432,17.329,17.37,350000.0
2009-10-19 08:41:00,17.41,17.434,17.312,17.342,400000.0
2009-10-19 08:42:00,17.422,17.463,17.322,17.356,550000.0
2009-10-19 08:43:00,17.342,17.448,17.342,17.448,350000.0
2009-10-19 08:44:00,17.359,17.444,17.327,17.376,550000.0
2009-10-19 08:45:00,17.438,17.454,17.313,17.438,550000.0
2009-10-19 08:46:00,17.444,17.477,17.359,17.379,600000.0
2009-10-19 08:47:00,17.384,17.448,17.372,17.448,350000.0
2009-10-19 08:48:00,17.46,17.46,17.364,17.456,550000.0
2009-10-19 08:49:00,17.428,17.465,17.342,17.456,650000.0
2009-10-19 08:50:00,17.409,17.477,17.347,17.42,500000.0
2009-10-19 08:51:00,17.356,17.442,17.336,17.336,400000.0
2009-10-19 08:52:00,17.46,17.46,17.322,17.382,400000.0
2009-10-19 08:53:00,17.451,17.451,17.34,17.435,400000.0
2009-10-19 08:54:00,17.33,17.455,17.306,17.378,450000.0
2009-10-19 08:55:00,17.406,17.491,17.336,17.427,450000.0
2009-10-19 08:56:00,17.373,17.457,17.37,17.457,350000.0
2009-10-19 08:57:00,17.47,17.47,17.336,17.336,400000.0
2009-10-19 08:58:00,17.456,17.46,17.309,17.457,450000.0
2009-10-19 08:59:00,17.389,17.451,17.386,17.386,350000.0
2009-10-19 09:00:00,17.395,17.483,17.395,17.425,600000.0
2009-10-19 09:01:00,17.471,17.487,17.401,17.429,400000.0
2009-10-19 09:02:00,17.381,17.463,17.326,17.454,700000.0
2009-10-19 09:03:00,17.355,17.481,17.334,17.436,550000.0
2009-10-19 09:04:00,17.4,17.477,17.374,17.374,350000.0
2009-10-19 09:05:00,17.503,17.529,17.426,17.426,750000.0
2009-10-19 09:06:00,17.399,17.542,17.399,17.486,550000.0
2009-10-19 09:07:00,17.407,17.535,17.393,17.446,500000.0
2009-10-19 09:08:00,17.534,17.534,17.414,17.505,550000.0
2009-10-19 09:09:00,17.482,17.54,17.401,17.524,950000.0
2009-10-19 09:10:00,17.467,17.521,17.365,17.462,450000.0
2009-10-19 09:11:00,17.509,17.559,17.451,17.454,550000.0
2009-10-19 09:12:00,17.393,17.519,17.374,17.448,650000.0
2009-10-19 09:13:00,17.361,17.501,17.361,17.501,500000.0
2009-10-19 09:14:00,17.439,17.503,17.363,17.503,350000.0
2009-10-19 09:15:00,17.488,17.516,17.388,17.388,400000.0
2009-10-19 09:16:00,17.521,17.521,17.399,17.413,450000.0
2009-10-19 09:17:00,17.419,17.488,17.375,17.488,400000.0
2009-10-19 09:18:00,17.401,17.519,17.368,17.368,400000.0
2009-10-19 09:19:00,17.378,17.475,17.324,17.447,600000.0
2009-10-19 09:20:00,17.458,17.474,17.341,17.439,650000.0
2009-10-19 09:21:00,17.359,17.418,17.301,17.373,600000.0
2009-10-19 09:22:00,17.449,17.449,17.313,17.393,600000.0
2009-10-19 09:23:00,17.4,17.452,17.32,17.365,600000.0
2009-10-19 09:24:00,17.41,17.426,17.317,17.391,550000.0
2009-10-19 09:25:00,17.312,17.444,17.312,17.392,550000.0
2009-10-19 09:26:00,17.364,17.434,17.278,17.34,600000.0
2009-10-19 09:27:00,17.34,17.424,17.292,17.424,550000.0
2009-10-19 09:28:00,17.336,17.424,17.319,17.336,350000.0
2009-10-19 09:29:00,17.387,17.458,17.348,17.458,450000.0
2009-10-19 09:30:00,17.38,17.506,17.372,17.39,700000.0
2009-10-19 09:31:00,17.382,17.485,17.351,17.356,450000.0
2009-10-19 09:32:00,17.487,17.49,17.4,17.49,350000.0
2009-10-19 09:33:00,17.476,17.506,17.36,17.482,400000.0
2009-10-19 09:34:00,17.501,17.501,17.339,17.406,650000.0
2009-10-19 09:35:00,17.386,17.481,17.38,17.465,550000.0
2009-10-19 09:36:00,17.388,17.536,17.388,17.513,400000.0
2009-10-19 09:37:00,17.444,17.5,17.382,17.382,350000.0
2009-10-19 09:38:00,17.428,17.512,17.373,17.512,400000.0
2009-10-19 09:39:00,17.466,17.555,17.435,17.454,700000.0
2009-10-19 09:40:00,17.392,17.518,17.389,17.389,400000.0
2009-10-19 09:41:00,17.48,17.482,17.371,17.373,400000.0
2009-10-19 09:42:00,17.405,17.52,17.405,17.408,350000.0
2009-10-19 09:43:00,17.395,17.506,17.367,17.45,450000.0
2009-10-19 09:44:00,17.453,17.476,17.395,17.454,600000.0
2009-10-19 09:45:00,17.326,17.468,17.326,17.458,650000.0
2009-10-19 09:46:00,17.397,17.486,17.34,17.402,650000.0
2009-10-19 09:47:00,17.422,17.48,17.396,17.408,400000.0
2009-10-19 09:48:00,17.514,17.514,17.376,17.453,650000.0
2009-10-19 09:49:00,17.415,17.542,17.415,17.493,650000.0
2009-10-19 09:50:00,17.439,17.488,17.377,17.47,450000.0
2009-10-19 09:51:00,17.452,17.483,17.355,17.411,400000.0
2009-10-19 09:52:00,17.393,17.504,17.347,17.422,450000.0
2009-10-19 09:53:00,17.435,17.481,17.354,17.416,500000.0
2009-10-19 09:54:00,17.381,17.43,17.329,17.378,450000.0
2009-10-19 09:55:00,17.409,17.45,17.322,17.397,600000.0
2009-10-19 09:56:00,17.319,17.455,17.308,17.378,550000.0
2009-10-19 09:57:00,17.334,17.426,17.267,17.402,750000.0
2009-10-19 09:58:00,17.416,17.435,17.329,17.385,350000.0
2009-10-19 09:59:00,17.301,17.437,17.301,17.353,650000.0
2009-10-19 10:00:00,17.332,17.466,17.331,17.36,600000.0
2009-10-19 10:01:00,17.369,17.403,17.307,17.307,350000.0
2009-10-19 10:02:00,17.421,17.421,17.294,17.38,400000.0
2009-10-19 10:03:00,17.286,17.407,17.262,17.406,600000.0
2009-10-19 10:04:00,17.374,17.424,17.288,17.424,400000.0
2009-10-19 10:05:00,17.372,17.417,17.263,17.37,450000.0
2009-10-19 10:06:00,17.267,17.388,17.261,17.3,700000.0
2009-10-19 10:07:00,17.399,17.413,17.287,17.411,450000.0
2009-10-19 10:08:00,17.429,17.464,17.349,17.355,500000.0
2009-10-19 10:09:00,17.427,17.491,17.355,17.445,600000.0
2009-10-19 10:10:00,17.338,17.443,17.311,17.413,600000.0
2009-10-19 10:11:00,17.353,17.412,17.336,17.378,400000.0
2009-10-19 10:12:00,17.364,17.455,17.335,17.455,500000.0
2009-10-19 10:13:00,17.355,17.447,17.279,17.447,750000.0
2009-10-19 10:14:00,17.392,17.471,17.392,17.471,400000.0
2009-10-19 10:15:00,17.33,17.449,17.33,17.421,350000.0
2009-10-19 10:16:00,17.351,17.471,17.324,17.47,500000.0
2009-10-19 10:17:00,17.356,17.455,17.356,17.381,350000.0
2009-10-19 10:18:00,17.385,17.492,17.36,17.426,550000.0
2009-10-19 10:19:00,17.472,17.496,17.368,17.496,450000.0
2009-10-19 10:20:00,17.383,17.424,17.329,17.368,550000.0
2009-10-19 10:21:00,17.349,17.476,17.349,17.457,650000.0
2009-10-19 10:22:00,17.448,17.486,17.377,17.461,400000.0
2009-10-19 10:23:00,17.451,17.455,17.346,17.346,550000.0
2009-10-19 10:24:00,17.352,17.489,17.352,17.381,450000.0
2009-10-19 10:25:00,17.37,17.454,17.343,17.454,500000.0
2009-10-19 10:26:00,17.373,17.482,17.373,17.468,350000.0
2009-10-19 10:27:00,17.416,17.438,17.335,17.335,400000.0
2009-10-19 10:28:00,17.375,17.492,17.375,17.423,350000.0
2009-10-19 10:29:00,17.436,17.476,17.336,17.468,500000.0
2009-10-19 10:30:00,17.422,17.466,17.395,17.395,350000.0
2009-10-19 10:31:00,17.393,17.523,17.374,17.475,450000.0
2009-10-19 10:32:00,17.487,17.487,17.345,17.345,400000.0
2009-10-19 10:33:00,17.452,17.459,17.355,17.439,550000.0
2009-10-19 10:34:00,17.478,17.489,17.33,17.366,700000.0
2009-10-19 10:35:00,17.437,17.468,17.344,17.468,350000.0
2009-10-19 10:36:00,17.35,17.512,17.336,17.496,450000.0
2009-10-19 10:37:00,17.426,17.426,17.29,17.387,500000.0
2009-10-19 10:38:00,17.361,17.483,17.361,17.376,400000.0
2009-10-19 10:39:00,17.342,17.461,17.296,17.306,400000.0
2009-10-19 10:40:00,17.347,17.449,17.309,17.351,400000.0
2009-10-19 10:41:00,17.433,17.433,17.288,17.387,350000.0
2009-10-19 10:42:00,17.357,17.453,17.333,17.44,400000.0
2009-10-19 10:43:00,17.412,17.449,17.307,17.371,550000.0
2009-10-19 10:44:00,17.371,17.424,17.31,17.414,550000.0
2009-10-19 10:45:00,17.302,17.418,17.286,17.401,350000.0
2009-10-19 10:46:00,17.345,17.458,17.345,17.376,550000.0
2009-10-19 10:47:00,17.406,17.463,17.336,17.451,450000.0
2009-10-19 10:48:00,17.419,17.437,17.35,17.424,450000.0
2009-10-19 10:49:00,17.398,17.449,17.327,17.438,500000.0
2009-10-19 10:50:00,17.425,17.458,17.337,17.337,450000.0
2009-10-19 10:51:00,17.379,17.437,17.293,17.437,450000.0
2009-10-19 10:52:00,17.363,17.491,17.344,17.434,500000.0
2009-10-19 10:53:00,17.41,17.427,17.311,17.383,450000.0
2009-10-19 10:54:00,17.425,17.426,17.308,17.349,550000.0
2009-10-19 10:55:00,17.303,17.457,17.303,17.457,350000.0
2009-10-19 10:56:00,17.42,17.475,17.42,17.474,450000.0
2009-10-19 10:57:00,17.346,17.465,17.327,17.417,350000.0
2009-10-19 10:58:00,17.471,17.484,17.356,17.388,350000.0
2009-10-19 10:59:00,17.458,17.474,17.323,17.323,450000.0
2009-10-19 11:00:00,17.362,17.437,17.302,17.349,350000.0
2009-10-19 11:01:00,17.389,17.443,17.324,17.441,600000.0
2009-10-19 11:02:00,17.376,17.498,17.343,17.448,350000.0
2009-10-19 11:03:00,17.409,17.521,17.39,17.483,550000.0
2009-10-19 11:04:00,17.446,17.446,17.336,17.435,600000.0
2009-10-19 11:05:00,17.388,17.509,17.388,17.441,500000.0
2009-10-19 11:06:00,17.462,17.462,17.336,17.455,500000.0
2009-10-19 11:07:00,17.347,17.449,17.308,17.366,450000.0
2009-10-19 11:08:00,17.413,17.475,17.349,17.38,400000.0
2009-10-19 11:09:00,17.35,17.425,17.338,17.425,400000.0
2009-10-19 11:10:00,17.352,17.468,17.329,17.329,400000.0
2009-10-19 11:11:00,17.324,17.467,17.324,17.435,350000.0
2009-10-19 11:12:00,17.384,17.409,17.292,17.409,450000.0
2009-10-19 11:13:00,17.436,17.436,17.308,17.415,400000.0
2009-10-19 11:14:00,17.335,17.472,17.312,17.367,550000.0
2009-10-19 11:15:00,17.338,17.443,17.315,17.315,350000.0
2009-10-19 11:16:00,17.338,17.443,17.308,17.329,350000.0
2009-10-19 11:17:00,17.45,17.487,17.386,17.387,450000.0
2009-10-19 11:18:00,17.467,17.48,17.36,17.443,400000.0
2009-10-19 11:19:00,17.35,17.456,17.289,17.456,550000.0
2009-10-19 11:20:00,17.307,17.443,17.3,17.443,400000.0
2009-10-19 11:21:00,17.368,17.455,17.356,17.455,550000.0
2009-10-19 11:22:00,17.382,17.47,17.361,17.361,350000.0
2009-10-19 11:23:00,17.377,17.457,17.315,17.341,500000.0
2009-10-19 11:24:00,17.377,17.482,17.37,17.37,450000.0
2009-10-19 11:25:00,17.335,17.428,17.307,17.428,400000.0
2009-10-19 11:26:00,17.411,17.442,17.341,17.389,600000.0
2009-10-19 11:27:00,17.351,17.463,17.351,17.458,500000.0
2009-10-19 11:28:00,17.398,17.398,17.292,17.3,350000.0
2009-10-19 11:29:00,17.417,17.436,17.334,17.334,550000.0
2009-10-19 11:30:00,17.343,17.465,17.343,17.372,450000.0
2009-10-19 11:31:00,17.344,17.44,17.315,17.348,450000.0
2009-10-19 11:32:00,17.318,17.44,17.316,17.367,400000.0
2009-10-19 11:33:00,17.337,17.436,17.337,17.365,500000.0
2009-10-19 11:34:00,17.375,17.397,17.273,17.371,400000.0
2009-10-19 11:35:00,17.277,17.411,17.277,17.345,350000.0
2009-10-19 11:36:00,17.37,17.4,17.257,17.257,550000.0
2009-10-19 11:37:00,17.354,17.4,17.289,17.365,350000.0
2009-10-19 11:38:00,17.342,17.416,17.275,17.3,500000.0
2009-10-19 11:39:00,17.396,17.43,17.291,17.369,400000.0
2009-10-19 11:40:00,17.362,17.448,17.359,17.418,550000.0
2009-10-19 11:41:00,17.369,17.423,17.276,17.328,550000.0
2009-10-19 11:42:00,17.417,17.454,17.31,17.31,500000.0
2009-10-19 11:43:00,17.359,17.475,17.328,17.378,450000.0
2009-10-19 11:44:00,17.43,17.453,17.341,17.444,500000.0
2009-10-19 11:45:00,17.385,17.488,17.382,17.482,450000.0
2009-10-19 11:46:00,17.453,17.49,17.358,17.49,500000.0
2009-10-19 11:47:00,17.432,17.514,17.386,17.514,450000.0
2009-10-19 11:48:00,17.455,17.478,17.347,17.363,350000.0
2009-10-19 11:49:00,17.401,17.495,17.373,17.373,400000.0
2009-10-19 11:50:00,17.45,17.512,17.397,17.512,350000.0
2009-10-19 11:51:00,17.448,17.489,17.378,17.395,400000.0
2009-10-19 11:52:00,17.347,17.491,17.347,17.415,500000.0
2009-10-19 11:53:00,17.458,17.505,17.373,17.5,500000.0
2009-10-19 11:54:00,17.498,17.498,17.377,17.439,400000.0
2009-10-19 11:55:00,17.452,17.512,17.41,17.512,350000.0
2009-10-19 11:56:00,17.406,17.526,17.363,17.46,450000.0
2009-10-19 11:57:00,17.416,17.514,17.379,17.379,550000.0
2009-10-19 11:58:00,17.377,17.479,17.348,17.479,350000.0
2009-10-19 11:59:00,17.377,17.484,17.364,17.364,350000.0
2009-10-19 12:00:00,17.469,17.512,17.401,17.495,550000.0
2009-10-19 12:01:00,17.417,17.457,17.324,17.35,750000.0
2009-10-19 12:02:00,17.47,17.507,17.389,17.41,500000.0
2009-10-19 12:03:00,17.424,17.526,17.393,17.407,500000.0
2009-10-19 12:04:00,17.388,17.444,17.362,17.391,400000.0
2009-10-19 12:05:00,17.468,17.484,17.362,17.362,350000.0
2009-10-19 12:06:00,17.433,17.455,17.339,17.44,500000.0
2009-10-19 12:07:00,17.405,17.502,17.365,17.464,450000.0
2009-10-19 12:08:00,17.374,17.442,17.348,17.44,550000.0
2009-10-19 12:09:00,17.354,17.46,17.354,17.441,500000.0
2009-10-19 12:10:00,17.438,17.462,17.364,17.402,400000.0
2009-10-19 12:11:00,17.354,17.464,17.341,17.369,550000.0
2009-10-19 12:12:00,17.337,17.499,17.337,17.385,350000.0
2009-10-19 12:13:00,17.481,17.481,17.321,17.443,400000.0
2009-10-19 12:14:00,17.423,17.496,17.37,17.496,350000.0
2009-10-19 12:15:00,17.416,17.475,17.409,17.417,400000.0
2009-10-19 12:16:00,17.422,17.484,17.384,17.384,500000.0
2009-10-19 12:17:00,17.378,17.489,17.378,17.468,400000.0
2009-10-19 12:18:00,17.381,17.472,17.381,17.382,500000.0
2009-10-19 12:19:00,17.448,17.49,17.359,17.402,500000.0
2009-10-19 12:20:00,17.368,17.474,17.364,17.465,550000.0
2009-10-19 12:21:00,17.499,17.509,17.378,17.477,600000.0
2009-10-19 12:22:00,17.434,17.49,17.362,17.362,550000.0
2009-10-19 12:23:00,17.397,17.488,17.397,17.411,650000.0
2009-10-19 12:24:00,17.436,17.46,17.351,17.46,600000.0
2009-10-19 12:25:00,17.468,17.468,17.363,17.363,350000.0
2009-10-19 12:26:00,17.478,17.478,17.348,17.399,400000.0
2009-10-19 12:27:00,17.439,17.467,17.345,17.448,350000.0
2009-10-19 12:28:00,17.392,17.509,17.376,17.376,550000.0
2009-10-19 12:29:00,17.38,17.5,17.38,17.499,350000.0
2009-10-19 12:30:00,17.415,17.511,17.359,17.448,500000.0
2009-10-19 12:31:00,17.489,17.489,17.387,17.387,400000.0
2009-10-19 12:32:00,17.356,17.469,17.316,17.435,400000.0
2009-10-19 12:33:00,17.398,17.459,17.343,17.357,350000.0
2009-10-19 12:34:00,17.424,17.465,17.347,17.347,350000.0
2009-10-19 12:35:00,17.451,17.501,17.338,17.419,500000.0
2009-10-19 12:36:00,17.443,17.451,17.382,17.451,350000.0
2009-10-19 12:37:00,17.488,17.491,17.433,17.479,400000.0
2009-10-19 12:38:00,17.407,17.485,17.407,17.46,400000.0
2009-10-19 12:39:00,17.359,17.498,17.359,17.377,550000.0
2009-10-19 12:40:00,17.497,17.497,17.347,17.419,350000.0
2009-10-19 12:41:00,17.503,17.503,17.355,17.437,400000.0
2009-10-19 12:42:00,17.402,17.484,17.387,17.439,550000.0
2009-10-19 12:43:00,17.408,17.464,17.364,17.464,450000.0
2009-10-19 12:44:00,17.415,17.53,17.361,17.404,500000.0
2009-10-19 12:45:00,17.424,17.484,17.329,17.432,400000.0
2009-10-19 12:46:00,17.365,17.439,17.351,17.351,400000.0
2009-10-19 12:47:00,17.36,17.46,17.305,17.453,500000.0
2009-10-19 12:48:00,17.473,17.473,17.338,17.464,450000.0
2009-10-19 12:49:00,17.459,17.459,17.312,17.375,400000.0
2009-10-19 12:50:00,17.389,17.492,17.352,17.376,450000.0
2009-10-19 12:51:00,17.358,17.476,17.358,17.435,350000.0
2009-10-19 12:52:00,17.428,17.428,17.297,17.316,500000.0
2009-10-19 12:53:00,17.384,17.454,17.354,17.418,400000.0
2009-10-19 12:54:00,17.45,17.45,17.379,17.395,550000.0
2009-10-19 12:55:00,17.339,17.421,17.317,17.371,500000.0
2009-10-19 12:56:00,17.444,17.447,17.349,17.447,350000.0
2009-10-19 12:57:00,17.42,17.42,17.319,17.408,350000.0
2009-10-19 12:58:00,17.394,17.502,17.382,17.455,450000.0
2009-10-19 12:59:00,17.442,17.464,17.329,17.363,350000.0
2009-10-19 13:00:00,17.464,17.483,17.392,17.47,350000.0
2009-10-19 13:01:00,17.44,17.44,17.335,17.379,450000.0
2009-10-19 13:02:00,17.335,17.445,17.335,17.398,400000.0
2009-10-19 13:03:00,17.441,17.467,17.305,17.457,600000.0
2009-10-19 13:04:00,17.435,17.486,17.382,17.459,450000.0
2009-10-19 13:05:00,17.355,17.468,17.338,17.439,550000.0
2009-10-19 13:06:00,17.468,17.468,17.326,17.45,450000.0
2009-10-19 13:07:00,17.357,17.473,17.357,17.412,500000.0
2009-10-19 13:08:00,17.468,17.512,17.414,17.416,350000.0
2009-10-19 13:09:00,17.383,17.477,17.379,17.401,500000.0
2009-10-19 13:10:00,17.403,17.469,17.36,17.435,400000.0
2009-10-19 13:11:00,17.363,17.449,17.363,17.449,400000.0
2009-10-19 13:12:00,17.448,17.461,17.321,17.434,550000.0
2009-10-19 13:13:00,17.373,17.449,17.319,17.449,450000.0
2009-10-19 13:14:00,17.382,17.444,17.38,17.435,400000.0
2009-10-19 13:15:00,17.359,17.486,17.339,17.42,350000.0
2009-10-19 13:16:00,17.47,17.49,17.47,17.49,500000.0
2009-10-19 13:17:00,17.332,17.41,17.294,17.41,500000.0
2009-10-19 13:18:00,17.442,17.498,17.364,17.489,450000.0
2009-10-19 13:19:00,17.43,17.474,17.339,17.376,550000.0
2009-10-19 13:20:00,17.43,17.465,17.356,17.41,500000.0
2009-10-19 13:21:00,17.398,17.492,17.346,17.492,500000.0
2009-10-19 13:22:00,17.504,17.541,17.373,17.373,450000.0
2009-10-19 13:23:00,17.445,17.484,17.369,17.481,400000.0
2009-10-19 13:24:00,17.486,17.486,17.363,17.467,350000.0
2009-10-19 13:25:00,17.448,17.472,17.371,17.472,350000.0
2009-10-19 13:26:00,17.411,17.485,17.333,17.404,650000.0
2009-10-19 13:27:00,17.452,17.478,17.386,17.45,350000.0
2009-10-19 13:28:00,17.422,17.499,17.354,17.499,400000.0
2009-10-19 13:29:00,17.478,17.489,17.357,17.364,550000.0
2009-10-19 13:30:00,17.437,17.437,17.351,17.359,550000.0
2009-10-19 13:31:00,17.376,17.481,17.361,17.481,450000.0
2009-10-19 13:32:00,17.405,17.478,17.354,17.442,400000.0
2009-10-19 13:33:00,17.447,17.502,17.357,17.357,500000.0
2009-10-19 13:34:00,17.434,17.456,17.364,17.38,450000.0
2009-10-19 13:35:00,17.434,17.479,17.38,17.461,400000.0
2009-10-19 13:36:00,17.397,17.497,17.353,17.438,450000.0
2009-10-19 13:37:00,17.43,17.43,17.327,17.43,400000.0
2009-10-19 13:38:00,17.396,17.474,17.35,17.474,400000.0
2009-10-19 13:39:00,17.432,17.481,17.372,17.459,500000.0
2009-10-19 13:40:00,17.472,17.505,17.331,17.49,700000.0
2009-10-19 13:41:00,17.405,17.44,17.353,17.402,400000.0
2009-10-19 13:42:00,17.427,17.468,17.351,17.399,400000.0
2009-10-19 13:43:00,17.402,17.483,17.392,17.463,400000.0
2009-10-19 13:44:00,17.466,17.522,17.362,17.441,750000.0
2009-10-19 13:45:00,17.447,17.502,17.383,17.387,550000.0
2009-10-19 13:46:00,17.449,17.464,17.33,17.413,450000.0
2009-10-19 13:47:00,17.439,17.473,17.352,17.473,350000.0
2009-10-19 13:48:00,17.337,17.455,17.322,17.338,450000.0
2009-10-19 13:49:00,17.48,17.507,17.372,17.426,400000.0
2009-10-19 13:50:00,17.378,17.461,17.327,17.461,400000.0
2009-10-19 13:51:00,17.452,17.481,17.344,17.395,400000.0
2009-10-19 13:52:00,17.489,17.489,17.362,17.463,350000.0
2009-10-19 13:53:00,17.396,17.497,17.396,17.497,450000.0
2009-10-19 13:54:00,17.482,17.489,17.422,17.422,400000.0
2009-10-19 13:55:00,17.462,17.462,17.319,17.35,400000.0
2009-10-19 13:56:00,17.448,17.448,17.369,17.377,350000.0
2009-10-19 13:57:00,17.432,17.458,17.334,17.458,350000.0
2009-10-19 13:58:00,17.455,17.466,17.347,17.466,400000.0
2009-10-19 13:59:00,17.444,17.489,17.357,17.408,600000.0
2009-10-19 14:00:00,17.434,17.487,17.36,17.487,350000.0
2009-10-19 14:01:00,17.35,17.491,17.35,17.489,750000.0
2009-10-19 14:02:00,17.4,17.465,17.31,17.465,400000.0
2009-10-19 14:03:00,17.431,17.44,17.357,17.391,500000.0
2009-10-19 14:04:00,17.469,17.476,17.349,17.476,350000.0
2009-10-19 14:05:00,17.462,17.492,17.354,17.402,400000.0
2009-10-19 14:06:00,17.405,17.532,17.378,17.408,500000.0
2009-10-19 14:07:00,17.47,17.528,17.384,17.502,350000.0
2009-10-19 14:08:00,17.488,17.488,17.396,17.399,350000.0
2009-10-19 14:09:00,17.352,17.494,17.324,17.396,550000.0
2009-10-19 14:10:00,17.362,17.478,17.362,17.453,350000.0
2009-10-19 14:11:00,17.353,17.471,17.347,17.471,650000.0
2009-10-19 14:12:00,17.365,17.455,17.329,17.345,550000.0
2009-10-19 14:13:00,17.381,17.438,17.327,17.436,400000.0
2009-10-19 14:14:00,17.46,17.503,17.346,17.374,350000.0
2009-10-19 14:15:00,17.425,17.455,17.357,17.414,450000.0
2009-10-19 14:16:00,17.36,17.45,17.294,17.45,750000.0
2009-10-19 14:17:00,17.322,17.403,17.311,17.335,350000.0
2009-10-19 14:18:00,17.393,17.492,17.301,17.301,400000.0
2009-10-19 14:19:00,17.424,17.424,17.357,17.364,400000.0
2009-10-19 14:20:00,17.347,17.437,17.335,17.345,600000.0
2009-10-19 14:21:00,17.409,17.459,17.302,17.396,400000.0
2009-10-19 14:22:00,17.387,17.415,17.298,17.393,350000.0
2009-10-19 14:23:00,17.391,17.43,17.288,17.31,650000.0
2009-10-19 14:24:00,17.314,17.417,17.283,17.383,550000.0
2009-10-19 14:25:00,17.399,17.399,17.26,17.26,700000.0
2009-10-19 14:26:00,17.34,17.412,17.294,17.319,350000.0
2009-10-19 14:27:00,17.243,17.357,17.239,17.357,450000.0
2009-10-19 14:28:00,17.373,17.428,17.312,17.428,400000.0
2009-10-19 14:29:00,17.384,17.393,17.303,17.393,450000.0
2009-10-19 14:30:00,17.369,17.385,17.253,17.343,650000.0
2009-10-19 14:31:00,17.348,17.407,17.276,17.369,350000.0
2009-10-19 14:32:00,17.303,17.384,17.282,17.283,500000.0
2009-10-19 14:33:00,17.293,17.441,17.293,17.318,350000.0
2009-10-19 14:34:00,17.359,17.4,17.259,17.261,450000.0
2009-10-19 14:35:00,17.375,17.401,17.303,17.373,350000.0
2009-10-19 14:36:00,17.321,17.407,17.291,17.381,450000.0
2009-10-19 14:37:00,17.295,17.38,17.253,17.253,550000.0
2009-10-19 14:38:00,17.338,17.383,17.299,17.345,400000.0
2009-10-19 14:39:00,17.328,17.421,17.274,17.332,800000.0
2009-10-19 14:40:00,17.35,17.505,17.338,17.338,700000.0
2009-10-19 14:41:00,17.366,17.431,17.328,17.431,350000.0
2009-10-19 14:42:00,17.348,17.428,17.284,17.422,450000.0
2009-10-19 14:43:00,17.388,17.435,17.292,17.435,500000.0
2009-10-19 14:44:00,17.318,17.386,17.288,17.386,450000.0
2009-10-19 14:45:00,17.408,17.439,17.31,17.314,400000.0
2009-10-19 14:46:00,17.431,17.444,17.303,17.444,400000.0
2009-10-19 14:47:00,17.387,17.429,17.292,17.384,350000.0
2009-10-19 14:48:00,17.386,17.433,17.341,17.407,400000.0
2009-10-19 14:49:00,17.433,17.437,17.284,17.284,500000.0
2009-10-19 14:50:00,17.293,17.407,17.29,17.291,550000.0
2009-10-19 14:51:00,17.392,17.405,17.319,17.382,350000.0
2009-10-19 14:52:00,17.385,17.422,17.283,17.377,400000.0
2009-10-19 14:53:00,17.303,17.403,17.303,17.375,500000.0
2009-10-19 14:54:00,17.412,17.452,17.295,17.346,400000.0
2009-10-19 14:55:00,17.328,17.372,17.268,17.358,450000.0
2009-10-19 14:56:00,17.376,17.418,17.289,17.418,350000.0
2009-10-19 14:57:00,17.328,17.398,17.267,17.303,450000.0
2009-10-19 14:58:00,17.393,17.402,17.29,17.333,550000.0
2009-10-19 14:59:00,17.358,17.417,17.261,17.417,550000.0
2009-10-19 15:00:00,17.389,17.408,17.267,17.326,350000.0
2009-10-19 15:01:00,17.417,17.417,17.275,17.324,400000.0
2009-10-19 15:02:00,17.365,17.406,17.31,17.361,400000.0
2009-10-19 15:03:00,17.408,17.426,17.295,17.415,450000.0
2009-10-19 15:04:00,17.35,17.417,17.269,17.385,400000.0
2009-10-19 15:05:00,17.388,17.404,17.293,17.335,400000.0
2009-10-19 15:06:00,17.417,17.417,17.301,17.311,400000.0
2009-10-19 15:07:00,17.285,17.394,17.255,17.372,350000.0
2009-10-19 15:08:00,17.296,17.398,17.278,17.387,400000.0
2009-10-19 15:09:00,17.329,17.418,17.292,17.418,350000.0
2009-10-19 15:10:00,17.277,17.374,17.205,17.374,550000.0
2009-10-19 15:11:00,17.384,17.384,17.246,17.252,400000.0
2009-10-19 15:12:00,17.361,17.376,17.288,17.321,350000.0
2009-10-19 15:13:00,17.317,17.384,17.261,17.334,400000.0
2009-10-19 15:14:00,17.291,17.401,17.281,17.286,400000.0
2009-10-19 15:15:00,17.418,17.42,17.28,17.351,400000.0
2009-10-19 15:16:00,17.28,17.405,17.28,17.405,350000.0
2009-10-19 15:17:00,17.371,17.412,17.255,17.412,500000.0
2009-10-19 15:18:00,17.339,17.426,17.257,17.426,550000.0
2009-10-19 15:19:00,17.315,17.413,17.272,17.272,450000.0
2009-10-19 15:20:00,17.381,17.389,17.269,17.272,650000.0
2009-10-19 15:21:00,17.334,17.421,17.256,17.421,750000.0
2009-10-19 15:22:00,17.412,17.412,17.28,17.349,400000.0
2009-10-19 15:23:00,17.322,17.392,17.279,17.353,450000.0
2009-10-19 15:24:00,17.361,17.43,17.326,17.346,600000.0
2009-10-19 15:25:00,17.426,17.426,17.304,17.42,500000.0
2009-10-19 15:26:00,17.408,17.408,17.269,17.269,450000.0
2009-10-19 15:27:00,17.35,17.358,17.245,17.262,450000.0
2009-10-19 15:28:00,17.372,17.402,17.341,17.358,350000.0
2009-10-19 15:29:00,17.398,17.398,17.284,17.306,400000.0
2009-10-19 15:30:00,17.319,17.401,17.27,17.339,400000.0
2009-10-19 15:31:00,17.286,17.378,17.272,17.273,350000.0
2009-10-19 15:32:00,17.313,17.388,17.251,17.388,350000.0
2009-10-19 15:33:00,17.317,17.371,17.295,17.345,350000.0
2009-10-19 15:34:00,17.301,17.383,17.298,17.371,450000.0
2009-10-19 15:35:00,17.367,17.398,17.248,17.325,500000.0
2009-10-19 15:36:00,17.287,17.374,17.247,17.374,550000.0
2009-10-19 15:37:00,17.417,17.417,17.286,17.286,400000.0
2009-10-19 15:38:00,17.336,17.369,17.251,17.267,400000.0
2009-10-19 15:39:00,17.33,17.398,17.33,17.331,350000.0
2009-10-19 15:40:00,17.281,17.401,17.281,17.339,550000.0
2009-10-19 15:41:00,17.268,17.416,17.268,17.416,500000.0
2009-10-19 15:42:00,17.389,17.462,17.308,17.357,400000.0
2009-10-19 15:43:00,17.396,17.411,17.289,17.352,350000.0
2009-10-19 15:44:00,17.368,17.412,17.26,17.363,550000.0
2009-10-19 15:45:00,17.268,17.42,17.268,17.336,400000.0
2009-10-19 15:46:00,17.4,17.411,17.29,17.392,350000.0
2009-10-19 15:47:00,17.359,17.378,17.235,17.255,550000.0
2009-10-19 15:48:00,17.252,17.346,17.239,17.273,350000.0
2009-10-19 15:49:00,17.357,17.379,17.303,17.379,350000.0
2009-10-19 15:50:00,17.289,17.383,17.234,17.281,550000.0
2009-10-19 15:51:00,17.257,17.335,17.227,17.325,500000.0
2009-10-19 15:52:00,17.203,17.318,17.194,17.194,350000.0
2009-10-19 15:53:00,17.352,17.377,17.243,17.262,400000.0
2009-10-19 15:54:00,17.287,17.336,17.192,17.289,450000.0
2009-10-19 15:55:00,17.283,17.305,17.177,17.2,350000.0
2009-10-19 15:56:00,17.342,17.342,17.191,17.191,450000.0
2009-10-19 15:57:00,17.187,17.331,17.187,17.258,350000.0
2009-10-19 15:58:00,17.249,17.34,17.239,17.328,350000.0
2009-10-19 15:59:00,17.353,17.353,17.237,17.262,450000.0
2009-10-19 16:00:00,17.196,17.335,17.196,17.331,550000.0
2009-10-19 16:01:00,17.308,17.348,17.214,17.307,450000.0
2009-10-19 16:02:00,17.324,17.359,17.251,17.359,450000.0
2009-10-19 16:03:00,17.37,17.37,17.205,17.367,550000.0
2009-10-19 16:04:00,17.253,17.361,17.239,17.361,500000.0
2009-10-19 16:05:00,17.363,17.406,17.215,17.215,650000.0
2009-10-19 16:06:00,17.26,17.351,17.257,17.279,500000.0
2009-10-19 16:07:00,17.26,17.376,17.219,17.254,350000.0
2009-10-19 16:08:00,17.208,17.359,17.208,17.305,450000.0
2009-10-19 16:09:00,17.263,17.376,17.263,17.37,350000.0
2009-10-19 16:10:00,17.373,17.373,17.217,17.251,350000.0
2009-10-19 16:11:00,17.282,17.404,17.254,17.351,450000.0
2009-10-19 16:12:00,17.336,17.386,17.263,17.306,600000.0
2009-10-19 16:13:00,17.348,17.412,17.276,17.328,450000.0
2009-10-19 16:14:00,17.294,17.403,17.266,17.266,400000.0
2009-10-19 16:15:00,17.366,17.401,17.295,17.387,400000.0
2009-10-19 16:16:00,17.319,17.407,17.263,17.362,550000.0
2009-10-19 16:17:00,17.254,17.362,17.254,17.362,350000.0
2009-10-19 16:18:00,17.384,17.394,17.257,17.394,400000.0
2009-10-19 16:19:00,17.288,17.402,17.288,17.395,500000.0
2009-10-19 16:20:00,17.384,17.424,17.296,17.424,550000.0
2009-10-19 16:21:00,17.321,17.405,17.267,17.405,400000.0
2009-10-19 16:22:00,17.387,17.387,17.277,17.336,450000.0
2009-10-19 16:23:00,17.401,17.438,17.304,17.434,500000.0
2009-10-19 16:24:00,17.372,17.393,17.309,17.393,400000.0
2009-10-19 16:25:00,17.338,17.422,17.317,17.39,350000.0
2009-10-19 16:26:00,17.356,17.428,17.338,17.427,400000.0
2009-10-19 16:27:00,17.381,17.425,17.307,17.421,650000.0
2009-10-19 16:28:00,17.378,17.391,17.278,17.374,550000.0
2009-10-19 16:29:00,17.354,17.444,17.324,17.423,400000.0
2009-10-19 16:30:00,17.43,17.438,17.291,17.336,600000.0
2009-10-19 16:31:00,17.324,17.483,17.324,17.48,350000.0
2009-10-19 16:32:00,17.457,17.52,17.353,17.495,450000.0
2009-10-19 16:33:00,17.459,17.459,17.34,17.443,450000.0
2009-10-19 16:34:00,17.417,17.468,17.367,17.426,350000.0
2009-10-19 16:35:00,17.342,17.419,17.324,17.367,400000.0
2009-10-19 16:36:00,17.36,17.467,17.36,17.454,400000.0
2009-10-19 16:37:00,17.427,17.427,17.329,17.372,500000.0
2009-10-19 16:38:00,17.339,17.474,17.339,17.461,450000.0
2009-10-19 16:39:00,17.488,17.488,17.392,17.48,500000.0
2009-10-19 16:40:00,17.401,17.479,17.358,17.425,450000.0
2009-10-19 16:41:00,17.423,17.54,17.391,17.488,400000.0
2009-10-19 16:42:00,17.484,17.51,17.367,17.51,700000.0
2009-10-19 16:43:00,17.373,17.509,17.373,17.474,400000.0
2009-10-19 16:44:00,17.452,17.452,17.36,17.414,400000.0
2009-10-19 16:45:00,17.383,17.481,17.356,17.481,350000.0
2009-10-19 16:46:00,17.431,17.517,17.431,17.512,500000.0
2009-10-19 16:47:00,17.414,17.527,17.39,17.423,600000.0
2009-10-19 16:48:00,17.477,17.52,17.396,17.496,450000.0
2009-10-19 16:49:00,17.472,17.523,17.388,17.388,450000.0
2009-10-19 16:50:00,17.386,17.489,17.386,17.469,350000.0
2009-10-19 16:51:00,17.446,17.5,17.355,17.371,500000.0
2009-10-19 16:52:00,17.353,17.482,17.353,17.479,350000.0
2009-10-19 16:53:00,17.399,17.448,17.308,17.329,450000.0
2009-10-19 16:54:00,17.452,17.452,17.349,17.41,400000.0
2009-10-19 16:55:00,17.344,17.472,17.344,17.451,350000.0
2009-10-19 16:56:00,17.374,17.462,17.334,17.349,400000.0
2009-10-19 16:57:00,17.44,17.481,17.346,17.446,850000.0
2009-10-19 16:58:00,17.355,17.507,17.355,17.357,450000.0
2009-10-19 16:59:00,17.377,17.476,17.377,17.381,400000.0
2009-10-19 17:00:00,17.384,17.491,17.33,17.477,350000.0
2009-10-19 17:01:00,17.49,17.521,17.405,17.496,400000.0
2009-10-19 17:02:00,17.407,17.494,17.407,17.436,400000.0
2009-10-19 17:03:00,17.474,17.474,17.349,17.435,400000.0
2009-10-19 17:04:00,17.473,17.475,17.347,17.358,400000.0
2009-10-19 17:05:00,17.379,17.468,17.345,17.379,600000.0
2009-10-19 17:06:00,17.422,17.445,17.325,17.425,400000.0
2009-10-19 17:07:00,17.359,17.404,17.289,17.316,550000.0
2009-10-19 17:08:00,17.441,17.441,17.314,17.352,350000.0
2009-10-19 17:09:00,17.445,17.445,17.313,17.429,450000.0
2009-10-19 17:10:00,17.444,17.453,17.368,17.424,400000.0
2009-10-19 17:11:00,17.427,17.468,17.313,17.313,400000.0
2009-10-19 17:12:00,17.335,17.432,17.33,17.41,400000.0
2009-10-19 17:13:00,17.3,17.433,17.29,17.433,600000.0
2009-10-19 17:14:00,17.374,17.448,17.33,17.33,350000.0
2009-10-19 17:15:00,17.363,17.479,17.363,17.479,350000.0
2009-10-19 17:16:00,17.4,17.415,17.324,17.369,500000.0
2009-10-19 17:17:00,17.399,17.463,17.345,17.4,400000.0
2009-10-19 17:18:00,17.445,17.458,17.384,17.414,550000.0
2009-10-19 17:19:00,17.469,17.563,17.383,17.44,550000.0
2009-10-19 17:20:00,17.502,17.502,17.362,17.379,350000.0
2009-10-19 17:21:00,17.474,17.474,17.303,17.364,350000.0
2009-10-19 17:22:00,17.378,17.472,17.338,17.369,450000.0
2009-10-19 17:23:00,17.439,17.479,17.353,17.353,400000.0
2009-10-19 17:24:00,17.398,17.497,17.359,17.448,550000.0
2009-10-19 17:25:00,17.476,17.476,17.321,17.435,450000.0
2009-10-19 17:26:00,17.385,17.484,17.384,17.446,450000.0
2009-10-19 17:27:00,17.501,17.501,17.374,17.454,650000.0
2009-10-19 17:28:00,17.345,17.497,17.345,17.468,350000.0
2009-10-19 17:29:00,17.399,17.478,17.378,17.478,400000.0
2009-10-19 17:30:00,17.376,17.488,17.365,17.459,450000.0
2009-10-19 17:31:00,17.458,17.524,17.399,17.469,600000.0
2009-10-19 17:32:00,17.419,17.419,17.299,17.354,500000.0
2009-10-19 17:33:00,17.409,17.505,17.407,17.47,400000.0
2009-10-19 17:34:00,17.414,17.49,17.362,17.383,400000.0
2009-10-19 17:35:00,17.47,17.483,17.359,17.41,500000.0
2009-10-19 17:36:00,17.378,17.464,17.372,17.464,350000.0
2009-10-19 17:37:00,17.424,17.482,17.349,17.409,350000.0
2009-10-19 17:38:00,17.464,17.494,17.343,17.345,500000.0
2009-10-19 17:39:00,17.436,17.482,17.341,17.482,600000.0
2009-10-19 17:40:00,17.423,17.46,17.343,17.46,550000.0
2009-10-19 17:41:00,17.493,17.51,17.371,17.51,750000.0
2009-10-19 17:42:00,17.51,17.511,17.406,17.46,400000.0
2009-10-19 17:43:00,17.513,17.513,17.333,17.375,450000.0
2009-10-19 17:44:00,17.478,17.564,17.397,17.397,650000.0
2009-10-19 17:45:00,17.446,17.514,17.423,17.45,550000.0
2009-10-19 17:46:00,17.442,17.485,17.383,17.41,350000.0
2009-10-19 17:47:00,17.539,17.557,17.421,17.43,400000.0
2009-10-19 17:48:00,17.483,17.575,17.461,17.561,450000.0
2009-10-19 17:49:00,17.422,17.556,17.407,17.509,650000.0
2009-10-19 17:50:00,17.516,17.577,17.485,17.485,500000.0
2009-10-19 17:51:00,17.511,17.592,17.482,17.57,550000.0
2009-10-19 17:52:00,17.539,17.564,17.446,17.521,450000.0
2009-10-19 17:53:00,17.512,17.582,17.484,17.582,550000.0
2009-10-19 17:54:00,17.519,17.593,17.508,17.537,350000.0
2009-10-19 17:55:00,17.575,17.575,17.451,17.5,550000.0
2009-10-19 17:56:00,17.481,17.581,17.438,17.5,500000.0
2009-10-19 17:57:00,17.549,17.549,17.411,17.527,400000.0
2009-10-19 17:58:00,17.533,17.555,17.426,17.55,400000.0
2009-10-19 17:59:00,17.528,17.528,17.424,17.449,600000.0
2009-10-19 18:00:00,17.445,17.525,17.432,17.432,450000.0
2009-10-19 18:01:00,17.409,17.515,17.409,17.445,400000.0
2009-10-19 18:02:00,17.512,17.512,17.456,17.505,350000.0
2009-10-19 18:03:00,17.501,17.526,17.371,17.489,550000.0
2009-10-19 18:04:00,17.519,17.565,17.426,17.565,450000.0
2009-10-19 18:05:00,17.535,17.588,17.447,17.553,750000.0
2009-10-19 18:06:00,17.55,17.593,17.441,17.515,450000.0
2009-10-19 18:07:00,17.521,17.574,17.408,17.537,400000.0
2009-10-19 18:08:00,17.455,17.565,17.455,17.565,400000.0
2009-10-19 18:09:00,17.58,17.612,17.465,17.476,800000.0
2009-10-19 18:10:00,17.508,17.588,17.42,17.536,400000.0
2009-10-19 18:11:00,17.462,17.559,17.437,17.529,1500000.0
2009-10-19 18:12:00,17.53,17.53,17.453,17.46,400000.0
2009-10-19 18:13:00,17.585,17.585,17.479,17.562,400000.0
2009-10-19 18:14:00,17.495,17.594,17.479,17.594,450000.0
2009-10-19 18:15:00,17.482,17.52,17.438,17.483,2000000.0
2009-10-19 18:16:00,17.527,17.546,17.456,17.456,400000.0
2009-10-19 18:17:00,17.55,17.55,17.441,17.529,350000.0
2009-10-19 18:18:00,17.503,17.562,17.407,17.419,550000.0
2009-10-19 18:19:00,17.522,17.554,17.423,17.423,400000.0
2009-10-19 18:20:00,17.464,17.577,17.464,17.498,550000.0
2009-10-19 18:21:00,17.524,17.552,17.43,17.444,350000.0
2009-10-19 18:22:00,17.457,17.54,17.394,17.429,1550000.0
2009-10-19 18:23:00,17.431,17.521,17.409,17.422,1600000.0
2009-10-19 18:24:00,17.525,17.579,17.432,17.435,1450000.0
2009-10-19 18:25:00,17.435,17.557,17.394,17.422,1950000.0
2009-10-19 18:26:00,17.48,17.509,17.428,17.484,400000.0
2009-10-19 18:27:00,17.458,17.458,17.421,17.442,350000.0
2009-10-19 18:28:00,17.472,17.605,17.431,17.463,450000.0
2009-10-19 18:29:00,17.474,17.531,17.415,17.43,450000.0
2009-10-19 18:30:00,17.433,17.573,17.411,17.444,1400000.0
2009-10-19 18:31:00,17.469,17.523,17.443,17.447,1550000.0
2009-10-19 18:32:00,17.513,17.54,17.419,17.494,400000.0
2009-10-19 18:33:00,17.55,17.56,17.54,17.56,400000.0
2009-10-19 18:34:00,17.545,17.581,17.45,17.487,400000.0
2009-10-19 18:35:00,17.466,17.516,17.414,17.462,1500000.0
2009-10-19 18:36:00,17.512,17.546,17.417,17.543,350000.0
2009-10-19 18:37:00,17.417,17.532,17.372,17.45,500000.0
2009-10-19 18:38:00,17.444,17.517,17.433,17.517,350000.0
2009-10-19 18:39:00,17.508,17.511,17.42,17.461,350000.0
2009-10-19 18:40:00,17.502,17.579,17.465,17.482,1800000.0
2009-10-19 18:41:00,17.474,17.563,17.471,17.494,1650000.0
2009-10-19 18:42:00,17.518,17.519,17.448,17.489,1500000.0
2009-10-19 18:43:00,17.523,17.566,17.422,17.533,1500000.0
2009-10-19 18:44:00,17.482,17.535,17.417,17.509,400000.0
2009-10-19 18:45:00,17.496,17.543,17.431,17.53,350000.0
2009-10-19 18:46:00,17.529,17.58,17.427,17.507,1450000.0
2009-10-19 18:47:00,17.526,17.609,17.453,17.59,550000.0
2009-10-19 18:48:00,17.536,17.575,17.477,17.541,1900000.0
2009-10-19 18:49:00,17.517,17.569,17.424,17.521,450000.0
2009-10-19 18:50:00,17.52,17.566,17.482,17.507,500000.0
2009-10-19 18:51:00,17.487,17.609,17.481,17.481,400000.0
2009-10-19 18:52:00,17.595,17.595,17.483,17.538,500000.0
2009-10-19 18:53:00,17.568,17.574,17.508,17.558,1250000.0
2009-10-19 18:54:00,17.56,17.597,17.515,17.536,1800000.0
2009-10-19 18:55:00,17.517,17.613,17.517,17.533,450000.0
2009-10-19 18:56:00,17.525,17.549,17.433,17.52,1300000.0
2009-10-19 18:57:00,17.462,17.564,17.448,17.486,400000.0
2009-10-19 18:58:00,17.551,17.59,17.497,17.567,1250000.0
2009-10-19 18:59:00,17.511,17.573,17.446,17.55,1500000.0
2009-10-19 19:00:00,17.584,17.588,17.441,17.5,450000.0
2009-10-19 19:01:00,17.523,17.523,17.428,17.449,550000.0
2009-10-19 19:02:00,17.554,17.554,17.453,17.541,500000.0
2009-10-19 19:03:00,17.505,17.517,17.426,17.443,400000.0
2009-10-19 19:04:00,17.519,17.534,17.488,17.488,350000.0
2009-10-19 19:05:00,17.456,17.542,17.387,17.542,400000.0
2009-10-19 19:06:00,17.47,17.583,17.444,17.463,400000.0
2009-10-19 19:07:00,17.577,17.577,17.476,17.51,550000.0
2009-10-19 19:08:00,17.474,17.563,17.431,17.52,500000.0
2009-10-19 19:09:00,17.544,17.544,17.45,17.483,350000.0
2009-10-19 19:10:00,17.465,17.572,17.465,17.48,350000.0
2009-10-19 19:11:00,17.534,17.559,17.462,17.517,350000.0
2009-10-19 19:12:00,17.534,17.574,17.49,17.574,350000.0
2009-10-19 19:13:00,17.57,17.57,17.56,17.57,550000.0
2009-10-19 19:14:00,17.427,17.582,17.427,17.459,550000.0
2009-10-19 19:15:00,17.482,17.58,17.447,17.54,400000.0
2009-10-19 19:16:00,17.51,17.532,17.449,17.449,350000.0
2009-10-19 19:17:00,17.535,17.565,17.441,17.531,350000.0
2009-10-19 19:18:00,17.514,17.541,17.43,17.48,450000.0
2009-10-19 19:19:00,17.531,17.573,17.437,17.571,350000.0
2009-10-19 19:20:00,17.451,17.56,17.451,17.524,400000.0
2009-10-19 19:21:00,17.441,17.6,17.441,17.461,400000.0
2009-10-19 19:22:00,17.529,17.534,17.425,17.507,400000.0
2009-10-19 19:23:00,17.435,17.553,17.435,17.498,400000.0
2009-10-19 19:24:00,17.464,17.581,17.439,17.559,550000.0
2009-10-19 19:25:00,17.508,17.638,17.451,17.451,550000.0
2009-10-19 19:26:00,17.507,17.589,17.454,17.454,450000.0
2009-10-19 19:27:00,17.505,17.548,17.439,17.439,350000.0
2009-10-19 19:28:00,17.512,17.565,17.488,17.537,350000.0
2009-10-19 19:29:00,17.595,17.611,17.494,17.494,500000.0
2009-10-19 19:30:00,17.576,17.576,17.444,17.542,350000.0
2009-10-19 19:31:00,17.546,17.572,17.447,17.572,450000.0
2009-10-19 19:32:00,17.534,17.594,17.434,17.434,400000.0
2009-10-19 19:33:00,17.58,17.59,17.58,17.58,400000.0
2009-10-19 19:34:00,17.534,17.534,17.415,17.446,400000.0
2009-10-19 19:35:00,17.55,17.586,17.454,17.576,550000.0
2009-10-19 19:36:00,17.544,17.569,17.443,17.471,350000.0
2009-10-19 19:37:00,17.508,17.582,17.451,17.565,350000.0
2009-10-19 19:38:00,17.57,17.592,17.466,17.574,400000.0
2009-10-19 19:39:00,17.585,17.585,17.451,17.481,400000.0
2009-10-19 19:40:00,17.497,17.586,17.477,17.579,550000.0
2009-10-19 19:41:00,17.474,17.62,17.456,17.541,350000.0
2009-10-19 19:42:00,17.571,17.597,17.463,17.505,550000.0
2009-10-19 19:43:00,17.553,17.589,17.46,17.589,400000.0
2009-10-19 19:44:00,17.567,17.585,17.479,17.479,400000.0
2009-10-19 19:45:00,17.477,17.582,17.477,17.54,500000.0
2009-10-19 19:46:00,17.483,17.551,17.482,17.526,350000.0
2009-10-19 19:47:00,17.464,17.592,17.464,17.541,350000.0
2009-10-19 19:48:00,17.455,17.615,17.455,17.502,550000.0
2009-10-19 19:49:00,17.529,17.588,17.468,17.554,350000.0
2009-10-19 19:50:00,17.547,17.575,17.474,17.489,550000.0
2009-10-19 19:51:00,17.576,17.579,17.447,17.494,400000.0
2009-10-19 19:52:00,17.487,17.583,17.458,17.576,350000.0
2009-10-19 19:53:00,17.59,17.61,17.59,17.61,400000.0
2009-10-19 19:54:00,17.58,17.59,17.487,17.487,400000.0
2009-10-19 19:55:00,17.461,17.6,17.461,17.585,350000.0
2009-10-19 19:56:00,17.524,17.589,17.454,17.454,500000.0
2009-10-19 19:57:00,17.57,17.576,17.434,17.576,500000.0
2009-10-19 19:58:00,17.567,17.628,17.479,17.581,500000.0
2009-10-19 19:59:00,17.534,17.574,17.45,17.45,350000.0
2009-10-19 20:00:00,17.565,17.565,17.425,17.545,400000.0
2009-10-19 20:01:00,17.56,17.618,17.486,17.6,600000.0
2009-10-19 20:02:00,17.565,17.604,17.477,17.587,450000.0
2009-10-19 20:03:00,17.528,17.581,17.503,17.506,500000.0
2009-10-19 20:04:00,17.517,17.643,17.517,17.605,400000.0
2009-10-19 20:05:00,17.543,17.588,17.411,17.499,550000.0
2009-10-19 20:06:00,17.477,17.583,17.477,17.553,450000.0
2009-10-19 20:07:00,17.509,17.585,17.46,17.544,500000.0
2009-10-19 20:08:00,17.531,17.621,17.493,17.525,450000.0
2009-10-19 20:09:00,17.595,17.599,17.486,17.599,400000.0
2009-10-19 20:10:00,17.585,17.618,17.496,17.599,550000.0
2009-10-19 20:11:00,17.595,17.623,17.486,17.486,500000.0
2009-10-19 20:12:00,17.615,17.618,17.517,17.618,350000.0
2009-10-19 20:13:00,17.533,17.658,17.533,17.598,550000.0
2009-10-19 20:14:00,17.606,17.646,17.524,17.644,500000.0
2009-10-19 20:15:00,17.559,17.64,17.51,17.64,350000.0
2009-10-19 20:16:00,17.552,17.656,17.507,17.624,550000.0
2009-10-19 20:17:00,17.53,17.637,17.53,17.637,500000.0
2009-10-19 20:18:00,17.638,17.678,17.55,17.658,350000.0
2009-10-19 20:19:00,17.6,17.657,17.517,17.562,550000.0
2009-10-19 20:20:00,17.631,17.633,17.51,17.603,400000.0
2009-10-19 20:21:00,17.58,17.613,17.541,17.613,150000.0
2009-10-19 20:22:00,17.651,17.664,17.552,17.626,500000.0
2009-10-19 20:23:00,17.652,17.679,17.565,17.652,350000.0
2009-10-19 20:24:00,17.68,17.68,17.56,17.656,200000.0
2009-10-19 20:25:00,17.55,17.69,17.55,17.566,350000.0
2009-10-19 20:26:00,17.684,17.684,17.575,17.587,400000.0
2009-10-19 20:27:00,17.638,17.716,17.577,17.666,350000.0
2009-10-19 20:28:00,17.632,17.633,17.503,17.52,350000.0
2009-10-19 20:29:00,17.661,17.668,17.536,17.611,350000.0
2009-10-19 20:30:00,17.58,17.671,17.536,17.627,550000.0
2009-10-19 20:31:00,17.629,17.629,17.529,17.529,350000.0
2009-10-19 20:32:00,17.537,17.653,17.496,17.653,400000.0
2009-10-19 20:33:00,17.69,17.7,17.69,17.69,550000.0
2009-10-19 20:34:00,17.568,17.716,17.568,17.669,550000.0
2009-10-19 20:35:00,17.646,17.646,17.53,17.642,450000.0
2009-10-19 20:36:00,17.568,17.667,17.548,17.548,350000.0
2009-10-19 20:37:00,17.597,17.656,17.535,17.564,400000.0
2009-10-19 20:38:00,17.66,17.672,17.536,17.663,500000.0
2009-10-19 20:39:00,17.643,17.659,17.602,17.602,350000.0
2009-10-19 20:40:00,17.611,17.653,17.521,17.544,550000.0
2009-10-19 20:41:00,17.557,17.686,17.557,17.594,500000.0
2009-10-19 20:42:00,17.642,17.67,17.531,17.55,350000.0
2009-10-19 20:43:00,17.543,17.687,17.543,17.663,500000.0
2009-10-19 20:44:00,17.69,17.7,17.68,17.69,550000.0
2009-10-19 20:45:00,17.674,17.674,17.546,17.664,550000.0
2009-10-19 20:46:00,17.555,17.692,17.552,17.678,350000.0
2009-10-19 20:47:00,17.69,17.69,17.68,17.69,350000.0
2009-10-19 20:48:00,17.609,17.638,17.549,17.608,350000.0
2009-10-19 20:49:00,17.673,17.679,17.558,17.616,350000.0
2009-10-19 20:50:00,17.53,17.629,17.53,17.535,350000.0
2009-10-19 20:51:00,17.69,17.7,17.69,17.7,350000.0
2009-10-19 20:52:00,17.549,17.64,17.526,17.541,350000.0
2009-10-19 20:53:00,17.7,17.7,17.69,17.69,450000.0
2009-10-19 20:54:00,17.644,17.671,17.536,17.548,450000.0
2009-10-19 20:55:00,17.568,17.68,17.543,17.68,350000.0
2009-10-19 20:56:00,17.63,17.671,17.556,17.626,450000.0
2009-10-19 20:57:00,17.611,17.676,17.569,17.676,150000.0
2009-10-19 20:58:00,17.634,17.665,17.634,17.643,350000.0
2009-10-19 20:59:00,17.69,17.7,17.69,17.7,500000.0
2009-10-19 21:00:00,17.643,17.694,17.561,17.596,500000.0
2009-10-19 21:01:00,17.593,17.68,17.576,17.576,500000.0
2009-10-19 21:02:00,17.623,17.639,17.541,17.622,350000.0
2009-10-19 21:03:00,17.675,17.738,17.575,17.575,600000.0
2009-10-19 21:04:00,17.7,17.7,17.69,17.69,450000.0
2009-10-19 21:07:00,17.527,17.681,17.52,17.642,450000.0
2009-10-19 21:08:00,17.564,17.676,17.564,17.669,400000.0
2009-10-19 21:09:00,17.7,17.7,17.68,17.68,650000.0
2009-10-19 21:10:00,17.638,17.673,17.542,17.645,650000.0
2009-10-19 21:11:00,17.677,17.681,17.569,17.653,450000.0
2009-10-19 21:12:00,17.666,17.666,17.664,17.664,100000.0
2009-10-19 21:13:00,17.64,17.667,17.545,17.667,400000.0
2009-10-19 21:14:00,17.603,17.64,17.511,17.622,400000.0
2009-10-19 21:15:00,17.664,17.664,17.578,17.582,350000.0
2009-10-19 21:16:00,17.7,17.7,17.69,17.7,400000.0
2009-10-19 21:18:00,17.568,17.634,17.533,17.566,400000.0
2009-10-19 21:19:00,17.521,17.682,17.521,17.632,400000.0
2009-10-19 21:20:00,17.669,17.674,17.535,17.56,850000.0
2009-10-19 21:21:00,17.69,17.69,17.69,17.69,400000.0
2009-10-19 21:22:00,17.639,17.656,17.563,17.563,400000.0
2009-10-19 21:23:00,17.562,17.63,17.562,17.615,400000.0
2009-10-19 21:24:00,17.57,17.666,17.57,17.577,450000.0
2009-10-19 21:25:00,17.627,17.666,17.557,17.633,250000.0
2009-10-19 21:26:00,17.581,17.629,17.522,17.522,450000.0
2009-10-19 21:27:00,17.555,17.674,17.536,17.629,550000.0
2009-10-19 21:28:00,17.576,17.654,17.524,17.654,450000.0
2009-10-19 21:29:00,17.67,17.67,17.67,17.67,600000.0
2009-10-19 21:30:00,17.634,17.661,17.528,17.551,600000.0
2009-10-19 21:31:00,17.55,17.65,17.55,17.596,500000.0
2009-10-19 21:32:00,17.558,17.64,17.558,17.57,400000.0
2009-10-19 21:33:00,17.565,17.693,17.552,17.604,400000.0
2009-10-19 21:34:00,17.553,17.626,17.513,17.563,600000.0
2009-10-19 21:35:00,17.67,17.67,17.66,17.66,400000.0
2009-10-19 21:36:00,17.627,17.646,17.538,17.646,400000.0
2009-10-19 21:37:00,17.612,17.619,17.486,17.619,350000.0
2009-10-19 21:38:00,17.539,17.606,17.539,17.596,350000.0
2009-10-19 21:39:00,17.539,17.586,17.494,17.578,350000.0
2009-10-19 21:40:00,17.61,17.653,17.535,17.647,750000.0
2009-10-19 21:41:00,17.552,17.641,17.541,17.612,450000.0
2009-10-19 21:42:00,17.585,17.637,17.552,17.637,350000.0
2009-10-19 21:43:00,17.497,17.625,17.497,17.625,250000.0
2009-10-19 21:44:00,17.608,17.638,17.494,17.638,350000.0
2009-10-19 21:45:00,17.604,17.654,17.557,17.629,350000.0
2009-10-19 21:46:00,17.579,17.634,17.512,17.634,300000.0
2009-10-19 21:47:00,17.511,17.634,17.511,17.634,350000.0
2009-10-19 21:48:00,17.571,17.705,17.571,17.664,400000.0
2009-10-19 21:49:00,17.537,17.658,17.537,17.572,450000.0
2009-10-19 21:50:00,17.632,17.632,17.494,17.52,700000.0
2009-10-19 21:52:00,17.629,17.668,17.537,17.548,450000.0
2009-10-19 21:53:00,17.632,17.691,17.555,17.574,300000.0
2009-10-19 21:54:00,17.665,17.665,17.556,17.566,350000.0
2009-10-19 21:55:00,17.645,17.684,17.556,17.602,350000.0
2009-10-19 21:56:00,17.665,17.691,17.6,17.651,400000.0
2009-10-19 21:57:00,17.652,17.695,17.584,17.623,550000.0
2009-10-19 21:58:00,17.595,17.664,17.573,17.63,400000.0
2009-10-19 21:59:00,17.61,17.682,17.595,17.682,450000.0
2009-10-19 22:00:00,17.683,17.686,17.546,17.675,800000.0
2009-10-19 22:01:00,17.659,17.687,17.565,17.565,350000.0
2009-10-19 22:02:00,17.63,17.674,17.531,17.662,500000.0
2009-10-19 22:03:00,17.57,17.663,17.561,17.561,400000.0
2009-10-19 22:04:00,17.687,17.69,17.58,17.58,500000.0
2009-10-19 22:05:00,17.607,17.625,17.539,17.588,350000.0
2009-10-19 22:06:00,17.668,17.678,17.594,17.594,350000.0
2009-10-19 22:07:00,17.673,17.691,17.583,17.672,450000.0
2009-10-19 22:08:00,17.552,17.664,17.552,17.664,450000.0
2009-10-19 22:09:00,17.666,17.666,17.566,17.608,350000.0
2009-10-19 22:10:00,17.693,17.728,17.58,17.668,1100000.0
2009-10-19 22:11:00,17.592,17.668,17.59,17.609,350000.0
2009-10-19 22:12:00,17.665,17.707,17.558,17.695,400000.0
2009-10-19 22:13:00,17.59,17.698,17.59,17.593,350000.0
2009-10-19 22:14:00,17.685,17.685,17.56,17.599,350000.0
2009-10-19 22:15:00,17.702,17.702,17.581,17.581,500000.0
2009-10-19 22:16:00,17.731,17.737,17.655,17.655,350000.0
2009-10-19 22:17:00,17.708,17.745,17.614,17.741,350000.0
2009-10-19 22:18:00,17.76,17.76,17.75,17.76,750000.0
2009-10-19 22:19:00,17.685,17.764,17.62,17.689,750000.0
2009-10-19 22:20:00,17.673,17.774,17.63,17.726,1200000.0
2009-10-19 22:21:00,17.756,17.756,17.667,17.723,400000.0
2009-10-19 22:22:00,17.725,17.754,17.657,17.657,400000.0
2009-10-19 22:23:00,17.731,17.787,17.661,17.67,550000.0
2009-10-19 22:24:00,17.726,17.726,17.595,17.606,400000.0
2009-10-19 22:25:00,17.724,17.759,17.667,17.751,450000.0
2009-10-19 22:26:00,17.78,17.78,17.77,17.78,350000.0
2009-10-19 22:27:00,17.723,17.749,17.617,17.617,350000.0
2009-10-19 22:28:00,17.709,17.753,17.665,17.665,350000.0
2009-10-19 22:29:00,17.669,17.806,17.643,17.721,400000.0
2009-10-19 22:30:00,17.652,17.769,17.652,17.737,700000.0
2009-10-19 22:31:00,17.703,17.761,17.65,17.732,350000.0
2009-10-19 22:32:00,17.738,17.766,17.675,17.706,450000.0
2009-10-19 22:33:00,17.712,17.743,17.698,17.698,150000.0
2009-10-19 22:34:00,17.783,17.783,17.638,17.704,550000.0
2009-10-19 22:35:00,17.768,17.804,17.68,17.767,500000.0
2009-10-19 22:36:00,17.691,17.775,17.664,17.775,350000.0
2009-10-19 22:37:00,17.741,17.794,17.741,17.794,100000.0
2009-10-19 22:38:00,17.792,17.837,17.677,17.677,400000.0
2009-10-19 22:39:00,17.757,17.785,17.667,17.785,500000.0
2009-10-19 22:40:00,17.764,17.802,17.656,17.802,550000.0
2009-10-19 22:41:00,17.762,17.834,17.689,17.807,500000.0
2009-10-19 22:42:00,17.756,17.868,17.683,17.683,700000.0
2009-10-19 22:43:00,17.797,17.797,17.686,17.767,250000.0
2009-10-19 22:44:00,17.805,17.809,17.732,17.809,250000.0
2009-10-19 22:45:00,17.774,17.805,17.673,17.778,350000.0
2009-10-19 22:46:00,17.82,17.82,17.81,17.82,250000.0
2009-10-19 22:47:00,17.687,17.76,17.664,17.751,250000.0
2009-10-19 22:48:00,17.81,17.824,17.719,17.746,450000.0
2009-10-19 22:49:00,17.809,17.809,17.674,17.727,350000.0
2009-10-19 22:50:00,17.819,17.837,17.687,17.687,750000.0
2009-10-19 22:51:00,17.665,17.759,17.665,17.759,350000.0
2009-10-19 22:52:00,17.791,17.791,17.705,17.707,350000.0
2009-10-19 22:53:00,17.766,17.814,17.697,17.812,450000.0
2009-10-19 22:54:00,17.796,17.812,17.722,17.812,350000.0
2009-10-19 22:55:00,17.71,17.806,17.692,17.692,250000.0
2009-10-19 22:56:00,17.75,17.8,17.66,17.733,350000.0
2009-10-19 22:57:00,17.78,17.839,17.693,17.718,450000.0
2009-10-19 22:58:00,17.701,17.801,17.66,17.66,300000.0
2009-10-19 22:59:00,17.755,17.824,17.714,17.801,400000.0
2009-10-19 23:00:00,17.807,17.82,17.63,17.721,800000.0
2009-10-19 23:01:00,17.708,17.788,17.652,17.687,550000.0
2009-10-19 23:02:00,17.748,17.809,17.707,17.717,550000.0
2009-10-19 23:03:00,17.752,17.791,17.691,17.691,400000.0
2009-10-19 23:04:00,17.82,17.82,17.81,17.82,400000.0
2009-10-19 23:05:00,17.756,17.756,17.651,17.704,400000.0
2009-10-19 23:06:00,17.689,17.796,17.689,17.772,350000.0
2009-10-19 23:07:00,17.715,17.798,17.638,17.798,550000.0
2009-10-19 23:08:00,17.752,17.823,17.694,17.787,950000.0
2009-10-19 23:09:00,17.765,17.77,17.703,17.764,300000.0
2009-10-19 23:10:00,17.755,17.821,17.681,17.783,1050000.0
2009-10-19 23:11:00,17.716,17.765,17.716,17.765,100000.0
2009-10-19 23:12:00,17.76,17.8,17.71,17.756,550000.0
2009-10-19 23:13:00,17.81,17.82,17.81,17.81,250000.0
2009-10-19 23:14:00,17.716,17.809,17.707,17.707,250000.0
2009-10-19 23:15:00,17.733,17.773,17.723,17.773,350000.0
2009-10-19 23:16:00,17.8,17.81,17.8,17.8,450000.0
2009-10-19 23:19:00,17.81,17.81,17.81,17.81,450000.0
2009-10-19 23:20:00,17.733,17.77,17.638,17.639,450000.0
2009-10-19 23:22:00,17.725,17.765,17.644,17.644,550000.0
2009-10-19 23:27:00,17.715,17.777,17.629,17.716,350000.0
2009-10-19 23:30:00,17.731,17.768,17.635,17.748,450000.0
2009-10-19 23:32:00,17.81,17.81,17.81,17.81,700000.0
2009-10-19 23:39:00,17.8,17.8,17.8,17.8,700000.0
2009-10-19 23:40:00,17.704,17.771,17.633,17.771,700000.0
2009-10-19 23:44:00,17.8,17.8,17.8,17.8,950000.0
2009-10-19 23:48:00,17.81,17.81,17.81,17.81,950000.0
2009-10-19 23:49:00,17.8,17.8,17.8,17.8,950000.0
2009-10-19 23:50:00,17.654,17.774,17.654,17.664,950000.0
2009-10-19 23:51:00,17.709,17.715,17.709,17.715,100000.0
2009-10-19 23:52:00,17.654,17.754,17.654,17.683,300000.0
2009-10-19 23:53:00,17.631,17.741,17.618,17.741,350000.0
2009-10-19 23:55:00,17.81,17.81,17.81,17.81,350000.0
2009-10-19 23:58:00,17.731,17.731,17.604,17.659,350000.0
2009-10-19 23:59:00,17.8,17.8,17.8,17.8,1600000.0
2009-10-20 00:00:00,17.794,17.844,17.709,17.742,1600000.0
2009-10-20 00:01:00,17.7,17.736,17.679,17.71,250000.0
2009-10-20 00:02:00,17.743,17.788,17.69,17.705,400000.0
2009-10-20 00:03:00,17.728,17.813,17.71,17.71,500000.0
2009-10-20 00:04:00,17.797,17.797,17.688,17.797,350000.0
2009-10-20 00:05:00,17.738,17.875,17.729,17.818,500000.0
2009-10-20 00:06:00,17.821,17.821,17.699,17.819,450000.0
2009-10-20 00:07:00,17.698,17.793,17.698,17.702,350000.0
2009-10-20 00:08:00,17.769,17.809,17.734,17.734,400000.0
2009-10-20 00:09:00,17.666,17.838,17.666,17.837,500000.0
2009-10-20 00:10:00,17.805,17.818,17.675,17.681,800000.0
2009-10-20 00:11:00,17.805,17.826,17.702,17.818,350000.0
2009-10-20 00:12:00,17.736,17.799,17.653,17.799,550000.0
2009-10-20 00:13:00,17.744,17.82,17.684,17.684,550000.0
2009-10-20 00:14:00,17.667,17.808,17.667,17.789,350000.0
2009-10-20 00:15:00,17.83,17.83,17.82,17.83,400000.0
2009-10-20 00:16:00,17.714,17.815,17.702,17.73,400000.0
2009-10-20 00:17:00,17.699,17.824,17.667,17.733,350000.0
2009-10-20 00:18:00,17.83,17.83,17.82,17.82,400000.0
2009-10-20 00:19:00,17.786,17.824,17.757,17.77,400000.0
2009-10-20 00:20:00,17.712,17.884,17.684,17.772,850000.0
2009-10-20 00:21:00,17.76,17.76,17.647,17.726,500000.0
2009-10-20 00:22:00,17.791,17.811,17.671,17.793,500000.0
2009-10-20 00:23:00,17.798,17.798,17.679,17.761,200000.0
2009-10-20 00:24:00,17.78,17.802,17.737,17.802,250000.0
2009-10-20 00:25:00,17.782,17.793,17.662,17.762,300000.0
2009-10-20 00:26:00,17.722,17.792,17.71,17.71,300000.0
2009-10-20 00:27:00,17.802,17.844,17.722,17.722,300000.0
2009-10-20 00:28:00,17.708,17.813,17.676,17.771,350000.0
2009-10-20 00:29:00,17.684,17.805,17.669,17.705,400000.0
2009-10-20 00:30:00,17.704,17.829,17.704,17.801,250000.0
2009-10-20 00:31:00,17.69,17.798,17.64,17.713,550000.0
2009-10-20 00:32:00,17.794,17.801,17.698,17.775,300000.0
2009-10-20 00:33:00,17.795,17.798,17.688,17.773,500000.0
2009-10-20 00:34:00,17.693,17.808,17.685,17.808,300000.0
2009-10-20 00:35:00,17.798,17.8,17.655,17.777,450000.0
2009-10-20 00:36:00,17.702,17.812,17.696,17.755,450000.0
2009-10-20 00:37:00,17.821,17.821,17.772,17.772,100000.0
2009-10-20 00:38:00,17.789,17.791,17.691,17.768,200000.0
2009-10-20 00:39:00,17.796,17.855,17.718,17.718,350000.0
2009-10-20 00:40:00,17.798,17.798,17.651,17.779,1300000.0
2009-10-20 00:41:00,17.696,17.765,17.659,17.743,350000.0
2009-10-20 00:42:00,17.801,17.801,17.638,17.796,450000.0
2009-10-20 00:43:00,17.639,17.795,17.639,17.795,500000.0
2009-10-20 00:44:00,17.751,17.796,17.751,17.796,100000.0
2009-10-20 00:45:00,17.808,17.808,17.663,17.698,350000.0
2009-10-20 00:46:00,17.793,17.803,17.681,17.78,250000.0
2009-10-20 00:47:00,17.735,17.76,17.64,17.64,400000.0
2009-10-20 00:48:00,17.806,17.806,17.641,17.703,450000.0
2009-10-20 00:49:00,17.765,17.796,17.647,17.761,550000.0
2009-10-20 00:50:00,17.768,17.784,17.69,17.774,1700000.0
2009-10-20 00:51:00,17.801,17.824,17.7,17.714,600000.0
2009-10-20 00:52:00,17.752,17.798,17.663,17.798,350000.0
2009-10-20 00:54:00,17.771,17.771,17.66,17.66,400000.0
2009-10-20 00:55:00,17.8,17.81,17.8,17.8,250000.0
2009-10-20 00:56:00,17.806,17.806,17.763,17.806,250000.0
2009-10-20 00:58:00,17.684,17.785,17.66,17.66,400000.0
2009-10-20 00:59:00,17.726,17.77,17.645,17.756,350000.0
2009-10-20 01:00:00,17.791,17.791,17.646,17.775,1050000.0
2009-10-20 01:01:00,17.68,17.817,17.66,17.66,650000.0
2009-10-20 01:02:00,17.756,17.776,17.635,17.728,750000.0
2009-10-20 01:03:00,17.73,17.81,17.661,17.797,350000.0
2009-10-20 01:04:00,17.755,17.771,17.672,17.768,350000.0
2009-10-20 01:05:00,17.723,17.804,17.646,17.665,600000.0
2009-10-20 01:06:00,17.773,17.801,17.673,17.749,750000.0
2009-10-20 01:07:00,17.758,17.811,17.657,17.722,900000.0
2009-10-20 01:08:00,17.66,17.78,17.644,17.78,400000.0
2009-10-20 01:09:00,17.653,17.763,17.653,17.66,350000.0
2009-10-20 01:10:00,17.658,17.746,17.601,17.685,650000.0
2009-10-20 01:11:00,17.776,17.783,17.654,17.654,400000.0
2009-10-20 01:12:00,17.803,17.803,17.674,17.759,400000.0
2009-10-20 01:13:00,17.8,17.81,17.8,17.81,350000.0
2009-10-20 01:14:00,17.789,17.792,17.752,17.783,350000.0
2009-10-20 01:15:00,17.81,17.81,17.8,17.81,500000.0
2009-10-20 01:16:00,17.699,17.793,17.644,17.71,500000.0
2009-10-20 01:17:00,17.654,17.783,17.641,17.729,1050000.0
2009-10-20 01:18:00,17.763,17.763,17.633,17.69,350000.0
2009-10-20 01:19:00,17.807,17.823,17.737,17.737,350000.0
2009-10-20 01:20:00,17.748,17.781,17.671,17.781,750000.0
2009-10-20 01:22:00,17.75,17.769,17.636,17.636,550000.0
2009-10-20 01:23:00,17.758,17.781,17.658,17.658,450000.0
2009-10-20 01:24:00,17.766,17.795,17.668,17.795,400000.0
2009-10-20 01:25:00,17.728,17.814,17.694,17.778,450000.0
2009-10-20 01:26:00,17.721,17.814,17.683,17.729,350000.0
2009-10-20 01:27:00,17.779,17.802,17.671,17.802,550000.0
2009-10-20 01:28:00,17.755,17.787,17.664,17.756,400000.0
2009-10-20 01:29:00,17.746,17.746,17.607,17.726,400000.0
2009-10-20 01:30:00,17.776,17.792,17.669,17.742,600000.0
2009-10-20 01:31:00,17.646,17.759,17.646,17.759,200000.0
2009-10-20 01:32:00,17.765,17.765,17.638,17.727,550000.0
2009-10-20 01:33:00,17.76,17.798,17.707,17.724,650000.0
2009-10-20 01:34:00,17.79,17.8,17.79,17.8,550000.0
2009-10-20 01:35:00,17.727,17.846,17.701,17.701,550000.0
2009-10-20 01:36:00,17.721,17.794,17.653,17.691,750000.0
2009-10-20 01:37:00,17.8,17.8,17.8,17.8,800000.0
2009-10-20 01:39:00,17.779,17.821,17.71,17.792,800000.0
2009-10-20 01:40:00,17.722,17.774,17.68,17.716,700000.0
2009-10-20 01:41:00,17.8,17.8,17.8,17.8,550000.0
2009-10-20 01:42:00,17.768,17.793,17.654,17.763,550000.0
2009-10-20 01:43:00,17.745,17.757,17.628,17.729,700000.0
2009-10-20 01:44:00,17.637,17.763,17.574,17.763,700000.0
2009-10-20 01:45:00,17.622,17.781,17.622,17.745,800000.0
2009-10-20 01:46:00,17.748,17.77,17.631,17.766,900000.0
2009-10-20 01:47:00,17.692,17.767,17.68,17.767,850000.0
2009-10-20 01:48:00,17.747,17.747,17.64,17.675,400000.0
2009-10-20 01:49:00,17.769,17.769,17.671,17.736,550000.0
2009-10-20 01:50:00,17.712,17.739,17.61,17.739,500000.0
2009-10-20 01:51:00,17.78,17.78,17.77,17.77,400000.0
2009-10-20 01:52:00,17.731,17.774,17.675,17.73,400000.0
2009-10-20 01:53:00,17.654,17.745,17.605,17.655,900000.0
2009-10-20 01:54:00,17.693,17.727,17.619,17.699,500000.0
2009-10-20 01:55:00,17.72,17.739,17.635,17.721,600000.0
2009-10-20 01:56:00,17.716,17.749,17.658,17.658,450000.0
2009-10-20 01:57:00,17.704,17.724,17.604,17.605,650000.0
2009-10-20 01:58:00,17.711,17.737,17.65,17.706,500000.0
2009-10-20 01:59:00,17.696,17.704,17.602,17.704,200000.0
2009-10-20 02:00:00,17.77,17.77,17.75,17.77,350000.0
2009-10-20 02:01:00,17.691,17.742,17.626,17.626,350000.0
2009-10-20 02:02:00,17.715,17.778,17.711,17.753,450000.0
2009-10-20 02:03:00,17.655,17.749,17.655,17.742,400000.0
2009-10-20 02:04:00,17.743,17.743,17.585,17.625,400000.0
2009-10-20 02:05:00,17.669,17.782,17.626,17.626,750000.0
2009-10-20 02:06:00,17.719,17.774,17.65,17.725,800000.0
2009-10-20 02:07:00,17.648,17.732,17.618,17.638,600000.0
2009-10-20 02:08:00,17.606,17.764,17.606,17.656,400000.0
2009-10-20 02:09:00,17.735,17.747,17.607,17.747,850000.0
2009-10-20 02:10:00,17.7,17.735,17.647,17.716,400000.0
2009-10-20 02:11:00,17.746,17.746,17.647,17.647,400000.0
2009-10-20 02:12:00,17.697,17.745,17.602,17.717,400000.0
2009-10-20 02:13:00,17.768,17.784,17.632,17.721,300000.0
2009-10-20 02:14:00,17.731,17.778,17.646,17.757,550000.0
2009-10-20 02:15:00,17.741,17.741,17.597,17.621,350000.0
2009-10-20 02:16:00,17.645,17.812,17.645,17.739,450000.0
2009-10-20 02:17:00,17.642,17.754,17.604,17.745,1050000.0
2009-10-20 02:18:00,17.767,17.809,17.649,17.692,750000.0
2009-10-20 02:19:00,17.74,17.804,17.701,17.786,500000.0
2009-10-20 02:20:00,17.707,17.768,17.608,17.768,500000.0
2009-10-20 02:21:00,17.779,17.785,17.692,17.748,500000.0
2009-10-20 02:22:00,17.698,17.815,17.694,17.787,400000.0
2009-10-20 02:23:00,17.695,17.783,17.68,17.771,350000.0
2009-10-20 02:24:00,17.755,17.755,17.625,17.69,500000.0
2009-10-20 02:25:00,17.756,17.786,17.639,17.745,450000.0
2009-10-20 02:26:00,17.79,17.804,17.691,17.788,400000.0
2009-10-20 02:27:00,17.768,17.784,17.656,17.784,750000.0
2009-10-20 02:28:00,17.681,17.835,17.681,17.804,450000.0
2009-10-20 02:29:00,17.781,17.781,17.64,17.765,1400000.0
2009-10-20 02:30:00,17.64,17.801,17.625,17.801,550000.0
2009-10-20 02:31:00,17.803,17.807,17.64,17.696,950000.0
2009-10-20 02:32:00,17.8,17.831,17.715,17.824,1100000.0
2009-10-20 02:33:00,17.802,17.867,17.713,17.826,550000.0
2009-10-20 02:34:00,17.725,17.817,17.711,17.761,350000.0
2009-10-20 02:35:00,17.763,17.821,17.703,17.821,550000.0
2009-10-20 02:36:00,17.709,17.827,17.675,17.729,550000.0
2009-10-20 02:37:00,17.842,17.843,17.73,17.742,400000.0
2009-10-20 02:38:00,17.766,17.814,17.684,17.801,400000.0
2009-10-20 02:39:00,17.728,17.896,17.728,17.815,350000.0
2009-10-20 02:40:00,17.803,17.838,17.694,17.778,1100000.0
2009-10-20 02:41:00,17.712,17.829,17.712,17.802,800000.0
2009-10-20 02:42:00,17.802,17.829,17.718,17.738,700000.0
2009-10-20 02:43:00,17.753,17.84,17.733,17.838,500000.0
2009-10-20 02:44:00,17.796,17.829,17.681,17.774,500000.0
2009-10-20 02:45:00,17.663,17.803,17.663,17.791,550000.0
2009-10-20 02:46:00,17.783,17.802,17.686,17.774,750000.0
2009-10-20 02:47:00,17.799,17.829,17.696,17.776,850000.0
2009-10-20 02:48:00,17.801,17.801,17.671,17.671,900000.0
2009-10-20 02:49:00,17.801,17.806,17.665,17.806,700000.0
2009-10-20 02:50:00,17.72,17.842,17.72,17.767,750000.0
2009-10-20 02:52:00,17.786,17.821,17.707,17.818,450000.0
2009-10-20 02:54:00,17.671,17.81,17.671,17.81,800000.0
2009-10-20 02:55:00,17.677,17.83,17.677,17.779,700000.0
2009-10-20 02:56:00,17.796,17.826,17.701,17.793,1200000.0
2009-10-20 02:57:00,17.812,17.827,17.73,17.815,500000.0
2009-10-20 02:58:00,17.808,17.832,17.723,17.822,900000.0
2009-10-20 02:59:00,17.778,17.838,17.691,17.691,1200000.0
2009-10-20 03:00:00,17.819,17.849,17.786,17.849,300000.0
2009-10-20 03:01:00,17.749,17.84,17.748,17.748,350000.0
2009-10-20 03:02:00,17.791,17.833,17.737,17.833,350000.0
2009-10-20 03:03:00,17.831,17.831,17.726,17.726,250000.0
2009-10-20 03:04:00,17.764,17.847,17.764,17.847,250000.0
2009-10-20 03:05:00,17.833,17.839,17.716,17.814,500000.0
2009-10-20 03:06:00,17.84,17.85,17.84,17.85,250000.0
2009-10-20 03:07:00,17.83,17.83,17.83,17.83,250000.0
2009-10-20 03:08:00,17.77,17.786,17.77,17.786,250000.0
2009-10-20 03:09:00,17.714,17.804,17.657,17.694,650000.0
2009-10-20 03:10:00,17.823,17.84,17.741,17.741,450000.0
2009-10-20 03:11:00,17.834,17.838,17.794,17.833,250000.0
2009-10-20 03:12:00,17.835,17.841,17.707,17.8,550000.0
2009-10-20 03:13:00,17.84,17.85,17.84,17.84,350000.0
2009-10-20 03:14:00,17.814,17.814,17.689,17.689,350000.0
2009-10-20 03:15:00,17.842,17.842,17.709,17.71,400000.0
2009-10-20 03:16:00,17.813,17.817,17.719,17.817,300000.0
2009-10-20 03:17:00,17.739,17.845,17.739,17.845,100000.0
2009-10-20 03:18:00,17.776,17.837,17.726,17.837,400000.0
2009-10-20 03:19:00,17.77,17.872,17.743,17.78,650000.0
2009-10-20 03:20:00,17.802,17.844,17.735,17.735,250000.0
2009-10-20 03:21:00,17.743,17.825,17.743,17.825,150000.0
2009-10-20 03:22:00,17.813,17.836,17.783,17.783,250000.0
2009-10-20 03:23:00,17.824,17.824,17.697,17.697,450000.0
2009-10-20 03:24:00,17.778,17.874,17.77,17.815,400000.0
2009-10-20 03:25:00,17.831,17.831,17.673,17.819,550000.0
2009-10-20 03:26:00,17.809,17.839,17.724,17.835,350000.0
2009-10-20 03:27:00,17.716,17.846,17.688,17.728,350000.0
2009-10-20 03:28:00,17.763,17.825,17.742,17.743,450000.0
2009-10-20 03:29:00,17.72,17.807,17.645,17.796,900000.0
2009-10-20 03:30:00,17.75,17.87,17.737,17.773,300000.0
2009-10-20 03:31:00,17.774,17.815,17.692,17.815,450000.0
2009-10-20 03:32:00,17.766,17.901,17.754,17.852,550000.0
2009-10-20 03:33:00,17.766,17.857,17.755,17.77,350000.0
2009-10-20 03:34:00,17.858,17.859,17.713,17.848,450000.0
2009-10-20 03:35:00,17.808,17.853,17.808,17.853,150000.0
2009-10-20 03:36:00,17.757,17.868,17.751,17.846,350000.0
2009-10-20 03:37:00,17.769,17.909,17.748,17.748,350000.0
2009-10-20 03:38:00,17.808,17.87,17.799,17.799,400000.0
2009-10-20 03:39:00,17.787,17.874,17.776,17.832,350000.0
2009-10-20 03:40:00,17.801,17.905,17.757,17.785,450000.0
2009-10-20 03:41:00,17.832,17.835,17.721,17.754,350000.0
2009-10-20 03:42:00,17.732,17.86,17.723,17.834,400000.0
2009-10-20 03:43:00,17.866,17.907,17.809,17.849,400000.0
2009-10-20 03:44:00,17.894,17.894,17.76,17.805,400000.0
2009-10-20 03:45:00,17.865,17.87,17.733,17.845,550000.0
2009-10-20 03:46:00,17.828,17.849,17.761,17.761,450000.0
2009-10-20 03:47:00,17.821,17.863,17.699,17.809,500000.0
2009-10-20 03:48:00,17.77,17.892,17.77,17.878,450000.0
2009-10-20 03:49:00,17.751,17.845,17.751,17.79,400000.0
2009-10-20 03:50:00,17.866,17.873,17.741,17.857,650000.0
2009-10-20 03:51:00,17.755,17.891,17.748,17.84,450000.0
2009-10-20 03:52:00,17.737,17.868,17.729,17.868,500000.0
2009-10-20 03:53:00,17.87,17.876,17.795,17.876,400000.0
2009-10-20 03:54:00,17.791,17.85,17.782,17.782,150000.0
2009-10-20 03:55:00,17.886,17.886,17.755,17.855,150000.0
2009-10-20 03:56:00,17.868,17.877,17.793,17.806,400000.0
2009-10-20 03:57:00,17.872,17.872,17.786,17.858,250000.0
2009-10-20 03:58:00,17.888,17.888,17.748,17.861,600000.0
2009-10-20 03:59:00,17.853,17.853,17.678,17.76,450000.0
2009-10-20 04:00:00,17.86,17.86,17.732,17.856,450000.0
2009-10-20 04:01:00,17.845,17.845,17.724,17.804,350000.0
2009-10-20 04:02:00,17.852,17.869,17.757,17.825,350000.0
2009-10-20 04:03:00,17.828,17.828,17.732,17.803,200000.0
2009-10-20 04:04:00,17.733,17.9,17.733,17.783,500000.0
2009-10-20 04:05:00,17.722,17.868,17.722,17.868,400000.0
2009-10-20 04:06:00,17.873,17.873,17.833,17.833,100000.0
2009-10-20 04:07:00,17.762,17.884,17.762,17.868,250000.0
2009-10-20 04:08:00,17.819,17.861,17.8,17.861,300000.0
2009-10-20 04:09:00,17.866,17.866,17.757,17.828,600000.0
2009-10-20 04:10:00,17.867,17.867,17.782,17.854,400000.0
2009-10-20 04:11:00,17.861,17.866,17.779,17.8,450000.0
2009-10-20 04:12:00,17.838,17.865,17.838,17.865,150000.0
2009-10-20 04:13:00,17.846,17.886,17.771,17.846,450000.0
2009-10-20 04:14:00,17.754,17.901,17.754,17.777,450000.0
2009-10-20 04:15:00,17.874,17.887,17.724,17.819,650000.0
2009-10-20 04:16:00,17.729,17.864,17.729,17.837,150000.0
2009-10-20 04:17:00,17.846,17.882,17.842,17.872,350000.0
2009-10-20 04:18:00,17.774,17.897,17.774,17.864,400000.0
2009-10-20 04:19:00,17.881,17.904,17.768,17.769,1700000.0
2009-10-20 04:20:00,17.837,17.879,17.766,17.785,600000.0
2009-10-20 04:21:00,17.867,17.876,17.748,17.748,550000.0
2009-10-20 04:22:00,17.786,17.955,17.764,17.867,700000.0
2009-10-20 04:23:00,17.802,17.888,17.75,17.863,300000.0
2009-10-20 04:24:00,17.741,17.866,17.736,17.739,350000.0
2009-10-20 04:25:00,17.851,17.931,17.772,17.772,450000.0
2009-10-20 04:26:00,17.9,17.91,17.89,17.91,350000.0
2009-10-20 04:27:00,17.875,17.875,17.737,17.797,350000.0
2009-10-20 04:28:00,17.801,17.865,17.75,17.848,350000.0
2009-10-20 04:29:00,17.82,17.865,17.76,17.847,500000.0
2009-10-20 04:30:00,17.816,17.903,17.799,17.874,450000.0
2009-10-20 04:31:00,17.783,17.89,17.745,17.879,400000.0
2009-10-20 04:32:00,17.886,17.89,17.785,17.89,250000.0
2009-10-20 04:33:00,17.863,17.878,17.773,17.834,400000.0
2009-10-20 04:34:00,17.871,17.894,17.762,17.773,550000.0
2009-10-20 04:35:00,17.868,17.868,17.766,17.766,400000.0
2009-10-20 04:36:00,17.795,17.888,17.778,17.865,450000.0
2009-10-20 04:37:00,17.764,17.884,17.747,17.796,350000.0
2009-10-20 04:39:00,17.886,17.918,17.794,17.811,450000.0
2009-10-20 04:40:00,17.853,17.889,17.757,17.858,500000.0
2009-10-20 04:41:00,17.791,17.868,17.774,17.868,400000.0
2009-10-20 04:42:00,17.875,17.881,17.745,17.855,450000.0
2009-10-20 04:43:00,17.829,17.92,17.791,17.864,550000.0
2009-10-20 04:44:00,17.767,17.857,17.762,17.842,550000.0
2009-10-20 04:45:00,17.762,17.874,17.744,17.846,450000.0
2009-10-20 04:46:00,17.874,17.877,17.755,17.841,450000.0
2009-10-20 04:47:00,17.764,17.864,17.763,17.803,350000.0
2009-10-20 04:48:00,17.841,17.841,17.733,17.751,150000.0
2009-10-20 04:49:00,17.836,17.836,17.75,17.792,550000.0
2009-10-20 04:50:00,17.847,17.91,17.747,17.747,450000.0
2009-10-20 04:51:00,17.844,17.943,17.751,17.779,550000.0
2009-10-20 04:52:00,17.88,17.89,17.88,17.89,100000.0
2009-10-20 04:53:00,17.763,17.896,17.763,17.896,100000.0
2009-10-20 04:54:00,17.793,17.892,17.772,17.866,400000.0
2009-10-20 04:55:00,17.741,17.829,17.687,17.829,500000.0
2009-10-20 04:56:00,17.88,17.9,17.88,17.89,100000.0
2009-10-20 04:57:00,17.743,17.791,17.743,17.791,100000.0
2009-10-20 04:58:00,17.78,17.85,17.728,17.829,550000.0
2009-10-20 04:59:00,17.84,17.853,17.739,17.853,500000.0
2009-10-20 05:00:00,17.773,17.838,17.711,17.838,350000.0
2009-10-20 05:01:00,17.821,17.848,17.724,17.767,350000.0
2009-10-20 05:02:00,17.735,17.845,17.735,17.76,300000.0
2009-10-20 05:03:00,17.795,17.795,17.775,17.775,100000.0
2009-10-20 05:04:00,17.824,17.828,17.734,17.792,550000.0
2009-10-20 05:05:00,17.804,17.914,17.757,17.834,450000.0
2009-10-20 05:06:00,17.868,17.884,17.761,17.761,400000.0
2009-10-20 05:07:00,17.868,17.868,17.755,17.854,400000.0
2009-10-20 05:08:00,17.88,17.89,17.87,17.89,500000.0
2009-10-20 05:09:00,17.838,17.909,17.749,17.77,500000.0
2009-10-20 05:10:00,17.76,17.891,17.76,17.791,350000.0
2009-10-20 05:11:00,17.781,17.826,17.703,17.822,450000.0
2009-10-20 05:12:00,17.857,17.864,17.778,17.864,400000.0
2009-10-20 05:13:00,17.78,17.851,17.716,17.85,850000.0
2009-10-20 05:14:00,17.851,17.859,17.731,17.859,550000.0
2009-10-20 05:15:00,17.831,17.831,17.684,17.792,700000.0
2009-10-20 05:16:00,17.779,17.833,17.728,17.733,400000.0
2009-10-20 05:17:00,17.853,17.853,17.813,17.813,100000.0
2009-10-20 05:18:00,17.762,17.846,17.754,17.769,350000.0
2009-10-20 05:19:00,17.795,17.882,17.71,17.71,400000.0
2009-10-20 05:20:00,17.787,17.855,17.757,17.757,650000.0
2009-10-20 05:21:00,17.764,17.868,17.761,17.783,550000.0
2009-10-20 05:22:00,17.782,17.855,17.759,17.849,350000.0
2009-10-20 05:23:00,17.833,17.847,17.704,17.847,350000.0
2009-10-20 05:24:00,17.848,17.848,17.725,17.746,550000.0
2009-10-20 05:25:00,17.78,17.831,17.688,17.831,400000.0
2009-10-20 05:26:00,17.867,17.901,17.752,17.752,300000.0
2009-10-20 05:27:00,17.88,17.88,17.87,17.87,400000.0
2009-10-20 05:28:00,17.758,17.851,17.741,17.851,400000.0
2009-10-20 05:29:00,17.789,17.876,17.789,17.826,350000.0
2009-10-20 05:30:00,17.848,17.849,17.747,17.849,350000.0
2009-10-20 05:31:00,17.799,17.809,17.676,17.676,350000.0
2009-10-20 05:32:00,17.725,17.84,17.725,17.73,350000.0
2009-10-20 05:33:00,17.761,17.859,17.746,17.753,400000.0
2009-10-20 05:34:00,17.739,17.882,17.735,17.86,450000.0
2009-10-20 05:35:00,17.855,17.855,17.739,17.775,350000.0
2009-10-20 05:36:00,17.802,17.893,17.753,17.869,1200000.0
2009-10-20 05:37:00,17.762,17.88,17.762,17.781,400000.0
2009-10-20 05:38:00,17.828,17.857,17.722,17.738,600000.0
2009-10-20 05:39:00,17.792,17.875,17.77,17.844,350000.0
2009-10-20 05:40:00,17.826,17.843,17.737,17.737,250000.0
2009-10-20 05:41:00,17.848,17.848,17.731,17.819,350000.0
2009-10-20 05:42:00,17.837,17.859,17.777,17.777,250000.0
2009-10-20 05:43:00,17.804,17.841,17.706,17.826,450000.0
2009-10-20 05:44:00,17.769,17.84,17.753,17.826,400000.0
2009-10-20 05:45:00,17.803,17.872,17.79,17.846,400000.0
2009-10-20 05:46:00,17.816,17.816,17.682,17.81,500000.0
2009-10-20 05:47:00,17.731,17.834,17.7,17.789,500000.0
2009-10-20 05:48:00,17.742,17.833,17.664,17.789,550000.0
2009-10-20 05:49:00,17.789,17.84,17.735,17.84,400000.0
2009-10-20 05:50:00,17.75,17.844,17.692,17.715,550000.0
2009-10-20 05:51:00,17.801,17.839,17.715,17.807,550000.0
2009-10-20 05:52:00,17.838,17.854,17.729,17.817,350000.0
2009-10-20 05:53:00,17.783,17.867,17.709,17.731,500000.0
2009-10-20 05:54:00,17.827,17.836,17.723,17.836,500000.0
2009-10-20 05:55:00,17.814,17.892,17.696,17.831,550000.0
2009-10-20 05:56:00,17.759,17.853,17.711,17.777,400000.0
2009-10-20 05:57:00,17.765,17.836,17.696,17.836,400000.0
2009-10-20 05:58:00,17.785,17.822,17.688,17.822,400000.0
2009-10-20 05:59:00,17.788,17.834,17.743,17.798,400000.0
2009-10-20 06:00:00,17.806,17.806,17.678,17.759,400000.0
2009-10-20 06:01:00,17.764,17.839,17.708,17.763,550000.0
2009-10-20 06:02:00,17.802,17.822,17.669,17.822,400000.0
2009-10-20 06:03:00,17.723,17.838,17.708,17.828,900000.0
2009-10-20 06:05:00,17.706,17.821,17.706,17.714,400000.0
2009-10-20 06:06:00,17.735,17.807,17.68,17.763,350000.0
2009-10-20 06:07:00,17.786,17.786,17.733,17.782,300000.0
2009-10-20 06:08:00,17.84,17.85,17.84,17.84,450000.0
2009-10-20 06:09:00,17.771,17.81,17.737,17.798,450000.0
2009-10-20 06:10:00,17.768,17.847,17.705,17.705,350000.0
2009-10-20 06:11:00,17.709,17.814,17.681,17.718,600000.0
2009-10-20 06:12:00,17.805,17.813,17.662,17.813,400000.0
2009-10-20 06:13:00,17.821,17.836,17.716,17.747,250000.0
2009-10-20 06:14:00,17.711,17.805,17.71,17.801,500000.0
2009-10-20 06:15:00,17.759,17.774,17.697,17.697,350000.0
2009-10-20 06:16:00,17.674,17.807,17.674,17.692,450000.0
2009-10-20 06:17:00,17.796,17.796,17.663,17.789,400000.0
2009-10-20 06:18:00,17.82,17.82,17.674,17.72,450000.0
2009-10-20 06:19:00,17.725,17.816,17.725,17.802,350000.0
2009-10-20 06:20:00,17.771,17.805,17.671,17.756,450000.0
2009-10-20 06:21:00,17.751,17.807,17.675,17.789,350000.0
2009-10-20 06:22:00,17.668,17.758,17.634,17.749,650000.0
2009-10-20 06:23:00,17.708,17.778,17.65,17.65,450000.0
2009-10-20 06:24:00,17.692,17.805,17.648,17.674,550000.0
2009-10-20 06:25:00,17.741,17.791,17.624,17.791,450000.0
2009-10-20 06:26:00,17.697,17.79,17.665,17.733,350000.0
2009-10-20 06:27:00,17.742,17.742,17.598,17.62,550000.0
2009-10-20 06:28:00,17.753,17.782,17.647,17.773,700000.0
2009-10-20 06:29:00,17.78,17.78,17.661,17.727,350000.0
2009-10-20 06:30:00,17.76,17.76,17.63,17.63,550000.0
2009-10-20 06:31:00,17.766,17.766,17.644,17.717,350000.0
2009-10-20 06:32:00,17.759,17.761,17.698,17.761,400000.0
2009-10-20 06:33:00,17.777,17.821,17.705,17.705,550000.0
2009-10-20 06:34:00,17.742,17.781,17.653,17.704,350000.0
2009-10-20 06:35:00,17.634,17.733,17.634,17.733,500000.0
2009-10-20 06:36:00,17.68,17.771,17.68,17.771,600000.0
2009-10-20 06:37:00,17.684,17.808,17.665,17.703,450000.0
2009-10-20 06:38:00,17.693,17.778,17.621,17.778,450000.0
2009-10-20 06:39:00,17.794,17.802,17.697,17.802,400000.0
2009-10-20 06:40:00,17.766,17.766,17.687,17.697,450000.0
2009-10-20 06:41:00,17.695,17.804,17.695,17.804,450000.0
2009-10-20 06:42:00,17.678,17.8,17.662,17.722,800000.0
2009-10-20 06:43:00,17.684,17.819,17.684,17.779,550000.0
2009-10-20 06:44:00,17.794,17.794,17.729,17.789,400000.0
2009-10-20 06:45:00,17.732,17.789,17.706,17.77,450000.0
2009-10-20 06:46:00,17.769,17.788,17.666,17.666,500000.0
2009-10-20 06:47:00,17.681,17.77,17.652,17.652,350000.0
2009-10-20 06:48:00,17.782,17.791,17.674,17.729,350000.0
2009-10-20 06:49:00,17.738,17.86,17.693,17.693,350000.0
2009-10-20 06:50:00,17.686,17.797,17.686,17.729,350000.0
2009-10-20 06:51:00,17.704,17.836,17.704,17.784,550000.0
2009-10-20 06:52:00,17.646,17.766,17.639,17.76,550000.0
2009-10-20 06:53:00,17.697,17.798,17.697,17.697,350000.0
2009-10-20 06:54:00,17.756,17.798,17.658,17.798,450000.0
2009-10-20 06:55:00,17.69,17.801,17.664,17.702,400000.0
2009-10-20 06:56:00,17.749,17.843,17.674,17.8,450000.0
2009-10-20 06:57:00,17.738,17.85,17.716,17.803,750000.0
2009-10-20 06:58:00,17.756,17.833,17.747,17.802,550000.0
2009-10-20 06:59:00,17.805,17.817,17.673,17.765,550000.0
2009-10-20 07:00:00,17.73,17.805,17.706,17.706,400000.0
2009-10-20 07:01:00,17.823,17.823,17.723,17.802,550000.0
2009-10-20 07:02:00,17.763,17.841,17.717,17.755,550000.0
2009-10-20 07:03:00,17.811,17.819,17.687,17.788,400000.0
2009-10-20 07:04:00,17.793,17.793,17.634,17.778,350000.0
2009-10-20 07:05:00,17.709,17.832,17.709,17.756,650000.0
2009-10-20 07:06:00,17.763,17.789,17.648,17.701,550000.0
2009-10-20 07:07:00,17.737,17.821,17.685,17.703,400000.0
2009-10-20 07:08:00,17.684,17.801,17.684,17.79,500000.0
2009-10-20 07:09:00,17.797,17.801,17.649,17.761,350000.0
2009-10-20 07:10:00,17.692,17.778,17.594,17.631,1000000.0
2009-10-20 07:11:00,17.797,17.797,17.664,17.764,600000.0
2009-10-20 07:12:00,17.785,17.785,17.643,17.774,800000.0
2009-10-20 07:13:00,17.679,17.815,17.679,17.7,350000.0
2009-10-20 07:14:00,17.776,17.788,17.753,17.761,400000.0
2009-10-20 07:15:00,17.767,17.801,17.672,17.781,550000.0
2009-10-20 07:16:00,17.798,17.801,17.654,17.786,550000.0
2009-10-20 07:17:00,17.695,17.756,17.642,17.756,650000.0
2009-10-20 07:18:00,17.739,17.809,17.694,17.779,350000.0
2009-10-20 07:19:00,17.759,17.771,17.681,17.746,1150000.0
2009-10-20 07:20:00,17.666,17.766,17.666,17.684,400000.0
2009-10-20 07:21:00,17.763,17.786,17.664,17.779,400000.0
2009-10-20 07:22:00,17.682,17.763,17.647,17.763,400000.0
2009-10-20 07:23:00,17.72,17.796,17.72,17.725,400000.0
2009-10-20 07:24:00,17.724,17.837,17.668,17.74,450000.0
2009-10-20 07:25:00,17.727,17.799,17.675,17.799,350000.0
2009-10-20 07:26:00,17.769,17.769,17.627,17.627,400000.0
2009-10-20 07:27:00,17.758,17.771,17.636,17.649,550000.0
2009-10-20 07:28:00,17.764,17.804,17.696,17.804,350000.0
2009-10-20 07:29:00,17.759,17.785,17.695,17.75,350000.0
2009-10-20 07:30:00,17.76,17.795,17.659,17.689,450000.0
2009-10-20 07:31:00,17.779,17.779,17.652,17.652,450000.0
2009-10-20 07:32:00,17.687,17.761,17.63,17.761,400000.0
2009-10-20 07:33:00,17.7,17.764,17.661,17.661,450000.0
2009-10-20 07:34:00,17.775,17.775,17.668,17.668,500000.0
2009-10-20 07:35:00,17.786,17.786,17.666,17.704,350000.0
2009-10-20 07:36:00,17.741,17.802,17.678,17.757,600000.0
2009-10-20 07:37:00,17.697,17.751,17.627,17.751,400000.0
2009-10-20 07:38:00,17.765,17.765,17.643,17.706,350000.0
2009-10-20 07:39:00,17.706,17.774,17.682,17.75,450000.0
2009-10-20 07:40:00,17.738,17.801,17.678,17.678,550000.0
2009-10-20 07:41:00,17.714,17.828,17.659,17.797,500000.0
2009-10-20 07:42:00,17.806,17.808,17.7,17.758,350000.0
2009-10-20 07:43:00,17.798,17.798,17.665,17.761,400000.0
2009-10-20 07:44:00,17.731,17.798,17.66,17.66,600000.0
2009-10-20 07:45:00,17.65,17.762,17.595,17.756,1000000.0
2009-10-20 07:46:00,17.751,17.771,17.692,17.737,450000.0
2009-10-20 07:47:00,17.727,17.776,17.667,17.769,450000.0
2009-10-20 07:48:00,17.793,17.793,17.676,17.727,800000.0
2009-10-20 07:49:00,17.685,17.804,17.685,17.77,500000.0
2009-10-20 07:50:00,17.686,17.791,17.673,17.791,900000.0
2009-10-20 07:51:00,17.721,17.788,17.68,17.681,350000.0
2009-10-20 07:52:00,17.692,17.808,17.678,17.721,800000.0
2009-10-20 07:53:00,17.663,17.79,17.663,17.674,850000.0
2009-10-20 07:54:00,17.726,17.788,17.694,17.782,500000.0
2009-10-20 07:55:00,17.724,17.771,17.668,17.683,500000.0
2009-10-20 07:56:00,17.758,17.786,17.652,17.706,800000.0
2009-10-20 07:57:00,17.658,17.743,17.634,17.738,600000.0
2009-10-20 07:58:00,17.715,17.788,17.662,17.715,850000.0
2009-10-20 07:59:00,17.756,17.787,17.66,17.776,650000.0
2009-10-20 08:00:00,17.775,17.79,17.682,17.684,550000.0
2009-10-20 08:01:00,17.773,17.773,17.656,17.749,350000.0
2009-10-20 08:02:00,17.779,17.779,17.668,17.677,450000.0
2009-10-20 08:03:00,17.731,17.795,17.699,17.765,400000.0
2009-10-20 08:04:00,17.742,17.787,17.686,17.711,400000.0
2009-10-20 08:05:00,17.691,17.774,17.653,17.653,400000.0
2009-10-20 08:06:00,17.788,17.804,17.692,17.804,500000.0
2009-10-20 08:07:00,17.698,17.777,17.62,17.686,550000.0
2009-10-20 08:08:00,17.719,17.799,17.667,17.705,400000.0
2009-10-20 08:09:00,17.68,17.81,17.665,17.71,800000.0
2009-10-20 08:10:00,17.722,17.799,17.707,17.788,350000.0
2009-10-20 08:11:00,17.695,17.751,17.641,17.739,500000.0
2009-10-20 08:12:00,17.658,17.812,17.658,17.704,350000.0
2009-10-20 08:13:00,17.688,17.817,17.686,17.788,550000.0
2009-10-20 08:14:00,17.767,17.808,17.675,17.675,500000.0
2009-10-20 08:15:00,17.779,17.784,17.659,17.767,550000.0
2009-10-20 08:16:00,17.765,17.765,17.665,17.665,350000.0
2009-10-20 08:17:00,17.7,17.824,17.668,17.693,500000.0
2009-10-20 08:18:00,17.663,17.747,17.617,17.679,500000.0
2009-10-20 08:19:00,17.699,17.741,17.623,17.625,700000.0
2009-10-20 08:20:00,17.703,17.818,17.697,17.708,500000.0
2009-10-20 08:21:00,17.667,17.793,17.657,17.787,450000.0
2009-10-20 08:22:00,17.75,17.763,17.66,17.66,500000.0
2009-10-20 08:23:00,17.78,17.781,17.662,17.749,550000.0
2009-10-20 08:24:00,17.723,17.789,17.686,17.709,400000.0
2009-10-20 08:25:00,17.698,17.806,17.667,17.732,650000.0
2009-10-20 08:26:00,17.8,17.806,17.685,17.769,400000.0
2009-10-20 08:27:00,17.805,17.805,17.701,17.701,350000.0
2009-10-20 08:28:00,17.709,17.81,17.655,17.681,600000.0
2009-10-20 08:29:00,17.77,17.804,17.667,17.767,750000.0
2009-10-20 08:30:00,17.673,17.77,17.673,17.722,400000.0
2009-10-20 08:31:00,17.697,17.767,17.664,17.684,500000.0
2009-10-20 08:32:00,17.729,17.846,17.703,17.726,500000.0
2009-10-20 08:33:00,17.684,17.75,17.616,17.672,500000.0
2009-10-20 08:34:00,17.738,17.783,17.681,17.681,350000.0
2009-10-20 08:35:00,17.805,17.805,17.642,17.723,550000.0
2009-10-20 08:36:00,17.657,17.774,17.654,17.71,400000.0
2009-10-20 08:37:00,17.685,17.798,17.685,17.719,350000.0
2009-10-20 08:38:00,17.794,17.794,17.701,17.706,400000.0
2009-10-20 08:39:00,17.739,17.739,17.713,17.713,350000.0
2009-10-20 08:40:00,17.757,17.782,17.678,17.718,350000.0
2009-10-20 08:41:00,17.79,17.821,17.682,17.687,400000.0
2009-10-20 08:42:00,17.74,17.807,17.651,17.689,550000.0
2009-10-20 08:43:00,17.661,17.774,17.661,17.774,350000.0
2009-10-20 08:44:00,17.682,17.767,17.647,17.693,550000.0
2009-10-20 08:45:00,17.745,17.777,17.637,17.762,550000.0
2009-10-20 08:46:00,17.767,17.811,17.68,17.72,600000.0
2009-10-20 08:47:00,17.682,17.749,17.674,17.748,350000.0
2009-10-20 08:48:00,17.805,17.805,17.7,17.776,550000.0
2009-10-20 08:49:00,17.712,17.756,17.635,17.756,650000.0
2009-10-20 08:50:00,17.74,17.815,17.674,17.755,500000.0
2009-10-20 08:51:00,17.671,17.756,17.648,17.648,400000.0
2009-10-20 08:52:00,17.764,17.764,17.627,17.701,400000.0
2009-10-20 08:53:00,17.762,17.762,17.653,17.75,400000.0
2009-10-20 08:54:00,17.617,17.763,17.617,17.706,450000.0
2009-10-20 08:55:00,17.79,17.79,17.78,17.78,350000.0
2009-10-20 08:56:00,17.688,17.78,17.673,17.778,350000.0
2009-10-20 08:57:00,17.776,17.776,17.649,17.649,400000.0
2009-10-20 08:58:00,17.775,17.785,17.636,17.781,450000.0
2009-10-20 08:59:00,17.715,17.782,17.715,17.72,350000.0
2009-10-20 09:00:00,17.702,17.781,17.682,17.732,600000.0
2009-10-20 09:01:00,17.788,17.799,17.704,17.734,400000.0
2009-10-20 09:02:00,17.714,17.855,17.713,17.786,700000.0
2009-10-20 09:03:00,17.66,17.8,17.648,17.747,550000.0
2009-10-20 09:04:00,17.695,17.741,17.644,17.645,350000.0
2009-10-20 09:05:00,17.776,17.788,17.663,17.663,750000.0
2009-10-20 09:06:00,17.638,17.767,17.638,17.702,550000.0
2009-10-20 09:07:00,17.681,17.787,17.643,17.678,500000.0
2009-10-20 09:08:00,17.775,17.775,17.657,17.748,550000.0
2009-10-20 09:09:00,17.703,17.756,17.62,17.756,950000.0
2009-10-20 09:10:00,17.692,17.773,17.6,17.677,450000.0
2009-10-20 09:11:00,17.728,17.78,17.638,17.638,550000.0
2009-10-20 09:12:00,17.641,17.782,17.641,17.707,650000.0
2009-10-20 09:13:00,17.618,17.751,17.618,17.749,500000.0
2009-10-20 09:14:00,17.677,17.74,17.595,17.74,350000.0
2009-10-20 09:15:00,17.741,17.755,17.633,17.633,400000.0
2009-10-20 09:16:00,17.735,17.735,17.602,17.611,450000.0
2009-10-20 09:17:00,17.656,17.741,17.599,17.741,400000.0
2009-10-20 09:18:00,17.651,17.774,17.614,17.629,400000.0
2009-10-20 09:19:00,17.626,17.737,17.576,17.72,600000.0
2009-10-20 09:20:00,17.727,17.736,17.596,17.7,650000.0
2009-10-20 09:21:00,17.655,17.742,17.613,17.658,600000.0
2009-10-20 09:22:00,17.752,17.752,17.621,17.691,600000.0
2009-10-20 09:23:00,17.69,17.738,17.606,17.642,600000.0
2009-10-20 09:24:00,17.676,17.728,17.606,17.697,550000.0
2009-10-20 09:25:00,17.599,17.732,17.599,17.683,550000.0
2009-10-20 09:26:00,17.649,17.715,17.583,17.61,600000.0
2009-10-20 09:27:00,17.642,17.717,17.567,17.717,550000.0
2009-10-20 09:28:00,17.623,17.722,17.612,17.612,350000.0
2009-10-20 09:29:00,17.655,17.736,17.629,17.727,450000.0
2009-10-20 09:30:00,17.651,17.753,17.639,17.647,700000.0
2009-10-20 09:31:00,17.617,17.724,17.594,17.596,450000.0
2009-10-20 09:32:00,17.724,17.724,17.645,17.703,350000.0
2009-10-20 09:33:00,17.685,17.73,17.632,17.709,400000.0
2009-10-20 09:34:00,17.738,17.738,17.609,17.644,650000.0
2009-10-20 09:35:00,17.608,17.748,17.608,17.706,550000.0
2009-10-20 09:36:00,17.593,17.731,17.593,17.721,400000.0
2009-10-20 09:37:00,17.689,17.745,17.627,17.627,350000.0
2009-10-20 09:38:00,17.665,17.75,17.616,17.746,400000.0
2009-10-20 09:39:00,17.663,17.745,17.624,17.654,700000.0
2009-10-20 09:40:00,17.617,17.728,17.604,17.604,400000.0
2009-10-20 09:41:00,17.709,17.727,17.597,17.597,400000.0
2009-10-20 09:42:00,17.639,17.748,17.63,17.63,350000.0
2009-10-20 09:43:00,17.646,17.776,17.646,17.69,450000.0
2009-10-20 09:44:00,17.664,17.706,17.625,17.652,600000.0
2009-10-20 09:45:00,17.6,17.728,17.6,17.687,650000.0
2009-10-20 09:46:00,17.627,17.738,17.6,17.64,650000.0
2009-10-20 09:47:00,17.622,17.694,17.608,17.608,400000.0
2009-10-20 09:48:00,17.704,17.711,17.567,17.644,650000.0
2009-10-20 09:49:00,17.608,17.772,17.608,17.703,650000.0
2009-10-20 09:50:00,17.658,17.718,17.6,17.693,450000.0
2009-10-20 09:51:00,17.673,17.697,17.577,17.639,400000.0
2009-10-20 09:52:00,17.627,17.688,17.564,17.663,450000.0
2009-10-20 09:53:00,17.659,17.698,17.565,17.633,500000.0
2009-10-20 09:54:00,17.632,17.675,17.573,17.622,450000.0
2009-10-20 09:55:00,17.67,17.725,17.604,17.639,600000.0
2009-10-20 09:56:00,17.549,17.645,17.532,17.614,550000.0
2009-10-20 09:57:00,17.607,17.704,17.57,17.674,750000.0
2009-10-20 09:58:00,17.644,17.665,17.55,17.625,350000.0
2009-10-20 09:59:00,17.572,17.708,17.572,17.617,650000.0
2009-10-20 10:00:00,17.554,17.682,17.547,17.603,600000.0
2009-10-20 10:01:00,17.628,17.647,17.545,17.545,350000.0
2009-10-20 10:02:00,17.679,17.683,17.555,17.632,400000.0
2009-10-20 10:03:00,17.591,17.745,17.584,17.678,600000.0
2009-10-20 10:04:00,17.652,17.713,17.593,17.713,400000.0
2009-10-20 10:05:00,17.638,17.68,17.544,17.662,450000.0
2009-10-20 10:06:00,17.55,17.711,17.55,17.606,700000.0
2009-10-20 10:07:00,17.694,17.717,17.591,17.712,450000.0
2009-10-20 10:08:00,17.692,17.729,17.616,17.616,500000.0
2009-10-20 10:09:00,17.675,17.689,17.551,17.689,600000.0
2009-10-20 10:10:00,17.636,17.763,17.606,17.689,600000.0
2009-10-20 10:11:00,17.633,17.686,17.582,17.621,400000.0
2009-10-20 10:12:00,17.603,17.676,17.558,17.676,500000.0
2009-10-20 10:13:00,17.611,17.698,17.582,17.698,750000.0
2009-10-20 10:14:00,17.632,17.716,17.632,17.716,400000.0
2009-10-20 10:15:00,17.573,17.681,17.573,17.67,350000.0
2009-10-20 10:16:00,17.594,17.696,17.537,17.696,500000.0
2009-10-20 10:17:00,17.616,17.718,17.616,17.635,350000.0
2009-10-20 10:18:00,17.634,17.719,17.608,17.66,550000.0
2009-10-20 10:19:00,17.68,17.68,17.519,17.675,450000.0
2009-10-20 10:20:00,17.625,17.666,17.566,17.6,550000.0
2009-10-20 10:21:00,17.567,17.706,17.567,17.676,650000.0
2009-10-20 10:22:00,17.652,17.684,17.568,17.657,400000.0
2009-10-20 10:23:00,17.667,17.725,17.575,17.575,550000.0
2009-10-20 10:24:00,17.587,17.704,17.586,17.586,450000.0
2009-10-20 10:25:00,17.595,17.703,17.595,17.667,500000.0
2009-10-20 10:26:00,17.56,17.688,17.56,17.672,350000.0
2009-10-20 10:27:00,17.62,17.672,17.556,17.556,400000.0
2009-10-20 10:28:00,17.57,17.686,17.552,17.607,350000.0
2009-10-20 10:29:00,17.655,17.7,17.574,17.681,500000.0
2009-10-20 10:30:00,17.63,17.679,17.612,17.612,350000.0
2009-10-20 10:31:00,17.604,17.713,17.587,17.689,450000.0
2009-10-20 10:32:00,17.704,17.704,17.559,17.559,400000.0
2009-10-20 10:33:00,17.664,17.678,17.557,17.665,550000.0
2009-10-20 10:34:00,17.701,17.729,17.578,17.624,700000.0
2009-10-20 10:35:00,17.687,17.717,17.622,17.713,350000.0
2009-10-20 10:36:00,17.599,17.744,17.589,17.725,450000.0
2009-10-20 10:37:00,17.694,17.726,17.589,17.642,500000.0
2009-10-20 10:38:00,17.646,17.758,17.612,17.612,400000.0
2009-10-20 10:39:00,17.596,17.695,17.542,17.542,400000.0
2009-10-20 10:40:00,17.608,17.702,17.567,17.608,400000.0
2009-10-20 10:41:00,17.699,17.699,17.557,17.649,350000.0
2009-10-20 10:42:00,17.616,17.708,17.59,17.708,400000.0
2009-10-20 10:43:00,17.676,17.711,17.573,17.632,550000.0
2009-10-20 10:44:00,17.616,17.661,17.532,17.64,550000.0
2009-10-20 10:45:00,17.567,17.699,17.567,17.666,350000.0
2009-10-20 10:46:00,17.596,17.7,17.591,17.62,550000.0
2009-10-20 10:47:00,17.665,17.713,17.587,17.706,450000.0
2009-10-20 10:48:00,17.69,17.699,17.599,17.68,450000.0
2009-10-20 10:49:00,17.675,17.711,17.597,17.688,500000.0
2009-10-20 10:50:00,17.675,17.698,17.597,17.597,450000.0
2009-10-20 10:51:00,17.645,17.68,17.552,17.68,450000.0
2009-10-20 10:52:00,17.651,17.73,17.602,17.679,500000.0
2009-10-20 10:53:00,17.677,17.704,17.582,17.665,450000.0
2009-10-20 10:54:00,17.684,17.689,17.599,17.626,550000.0
2009-10-20 10:55:00,17.573,17.679,17.573,17.679,350000.0
2009-10-20 10:56:00,17.624,17.671,17.624,17.671,450000.0
2009-10-20 10:57:00,17.599,17.73,17.585,17.656,350000.0
2009-10-20 10:58:00,17.685,17.689,17.567,17.593,350000.0
2009-10-20 10:59:00,17.679,17.709,17.544,17.544,450000.0
2009-10-20 11:00:00,17.629,17.725,17.571,17.58,350000.0
2009-10-20 11:01:00,17.599,17.675,17.529,17.672,600000.0
2009-10-20 11:02:00,17.574,17.666,17.531,17.624,350000.0
2009-10-20 11:03:00,17.581,17.691,17.556,17.656,550000.0
2009-10-20 11:04:00,17.654,17.654,17.57,17.608,600000.0
2009-10-20 11:05:00,17.538,17.637,17.538,17.624,500000.0
2009-10-20 11:06:00,17.66,17.66,17.53,17.657,500000.0
2009-10-20 11:07:00,17.56,17.666,17.517,17.56,450000.0
2009-10-20 11:08:00,17.625,17.687,17.563,17.595,400000.0
2009-10-20 11:09:00,17.548,17.612,17.509,17.612,400000.0
2009-10-20 11:10:00,17.554,17.646,17.517,17.517,400000.0
2009-10-20 11:11:00,17.533,17.662,17.533,17.621,350000.0
2009-10-20 11:12:00,17.574,17.631,17.51,17.631,450000.0
2009-10-20 11:13:00,17.678,17.678,17.554,17.657,400000.0
2009-10-20 11:14:00,17.553,17.712,17.536,17.6,550000.0
2009-10-20 11:15:00,17.581,17.657,17.543,17.543,350000.0
2009-10-20 11:16:00,17.576,17.739,17.576,17.581,350000.0
2009-10-20 11:17:00,17.684,17.698,17.599,17.619,450000.0
2009-10-20 11:18:00,17.677,17.677,17.557,17.659,400000.0
2009-10-20 11:19:00,17.578,17.676,17.513,17.676,550000.0
2009-10-20 11:20:00,17.578,17.694,17.578,17.693,400000.0
2009-10-20 11:21:00,17.591,17.687,17.588,17.687,550000.0
2009-10-20 11:22:00,17.613,17.692,17.584,17.584,350000.0
2009-10-20 11:23:00,17.619,17.689,17.56,17.583,500000.0
2009-10-20 11:24:00,17.597,17.692,17.586,17.586,450000.0
2009-10-20 11:25:00,17.564,17.669,17.542,17.669,400000.0
2009-10-20 11:26:00,17.682,17.711,17.631,17.651,600000.0
2009-10-20 11:27:00,17.593,17.709,17.593,17.706,500000.0
2009-10-20 11:28:00,17.665,17.665,17.568,17.568,350000.0
2009-10-20 11:29:00,17.674,17.692,17.57,17.58,550000.0
2009-10-20 11:30:00,17.596,17.713,17.596,17.627,450000.0
2009-10-20 11:31:00,17.602,17.695,17.568,17.606,450000.0
2009-10-20 11:32:00,17.593,17.681,17.564,17.606,400000.0
2009-10-20 11:33:00,17.615,17.724,17.615,17.622,500000.0
2009-10-20 11:34:00,17.641,17.666,17.57,17.657,400000.0
2009-10-20 11:35:00,17.571,17.707,17.571,17.64,350000.0
2009-10-20 11:36:00,17.696,17.743,17.578,17.578,550000.0
2009-10-20 11:37:00,17.64,17.708,17.599,17.673,350000.0
2009-10-20 11:38:00,17.626,17.685,17.56,17.587,500000.0
2009-10-20 11:39:00,17.693,17.747,17.613,17.687,400000.0
2009-10-20 11:40:00,17.635,17.71,17.62,17.673,550000.0
2009-10-20 11:41:00,17.65,17.693,17.545,17.572,550000.0
2009-10-20 11:42:00,17.677,17.707,17.574,17.574,500000.0
2009-10-20 11:43:00,17.606,17.698,17.57,17.607,450000.0
2009-10-20 11:44:00,17.673,17.674,17.586,17.674,500000.0
2009-10-20 11:45:00,17.636,17.755,17.629,17.712,450000.0
2009-10-20 11:46:00,17.664,17.693,17.55,17.693,500000.0
2009-10-20 11:47:00,17.617,17.698,17.569,17.698,450000.0
2009-10-20 11:48:00,17.661,17.734,17.605,17.605,350000.0
2009-10-20 11:49:00,17.584,17.669,17.555,17.555,400000.0
2009-10-20 11:50:00,17.633,17.701,17.585,17.701,350000.0
2009-10-20 11:51:00,17.633,17.675,17.558,17.583,400000.0
2009-10-20 11:52:00,17.566,17.72,17.566,17.625,500000.0
2009-10-20 11:53:00,17.671,17.681,17.574,17.681,500000.0
2009-10-20 11:54:00,17.715,17.716,17.587,17.615,400000.0
2009-10-20 11:55:00,17.656,17.711,17.586,17.7,350000.0
2009-10-20 11:56:00,17.62,17.713,17.582,17.677,450000.0
2009-10-20 11:57:00,17.653,17.716,17.593,17.601,550000.0
2009-10-20 11:58:00,17.612,17.708,17.579,17.708,350000.0
2009-10-20 11:59:00,17.609,17.677,17.558,17.558,350000.0
2009-10-20 12:00:00,17.693,17.725,17.62,17.725,550000.0
2009-10-20 12:01:00,17.654,17.657,17.527,17.572,750000.0
2009-10-20 12:02:00,17.707,17.707,17.595,17.627,500000.0
2009-10-20 12:03:00,17.665,17.733,17.619,17.621,500000.0
2009-10-20 12:04:00,17.627,17.682,17.588,17.622,400000.0
2009-10-20 12:05:00,17.696,17.696,17.589,17.589,350000.0
2009-10-20 12:06:00,17.691,17.697,17.585,17.678,500000.0
2009-10-20 12:07:00,17.632,17.707,17.577,17.692,450000.0
2009-10-20 12:08:00,17.659,17.723,17.619,17.682,550000.0
2009-10-20 12:09:00,17.597,17.702,17.597,17.66,500000.0
2009-10-20 12:10:00,17.68,17.714,17.615,17.669,400000.0
2009-10-20 12:11:00,17.618,17.707,17.588,17.603,550000.0
2009-10-20 12:12:00,17.593,17.731,17.59,17.59,350000.0
2009-10-20 12:13:00,17.724,17.724,17.552,17.671,400000.0
2009-10-20 12:14:00,17.644,17.717,17.596,17.717,350000.0
2009-10-20 12:15:00,17.634,17.693,17.627,17.645,400000.0
2009-10-20 12:16:00,17.631,17.689,17.606,17.606,500000.0
2009-10-20 12:17:00,17.604,17.712,17.594,17.68,400000.0
2009-10-20 12:18:00,17.612,17.708,17.597,17.597,500000.0
2009-10-20 12:19:00,17.679,17.731,17.577,17.623,500000.0
2009-10-20 12:20:00,17.617,17.749,17.617,17.699,550000.0
2009-10-20 12:21:00,17.747,17.747,17.61,17.711,600000.0
2009-10-20 12:22:00,17.663,17.763,17.628,17.628,550000.0
2009-10-20 12:23:00,17.628,17.713,17.624,17.628,650000.0
2009-10-20 12:24:00,17.667,17.699,17.591,17.699,600000.0
2009-10-20 12:25:00,17.734,17.734,17.624,17.624,350000.0
2009-10-20 12:26:00,17.713,17.713,17.586,17.637,400000.0
2009-10-20 12:27:00,17.683,17.725,17.59,17.697,350000.0
2009-10-20 12:28:00,17.632,17.729,17.612,17.612,550000.0
2009-10-20 12:29:00,17.608,17.737,17.608,17.737,350000.0
2009-10-20 12:30:00,17.629,17.713,17.575,17.663,500000.0
2009-10-20 12:31:00,17.708,17.72,17.623,17.623,400000.0
2009-10-20 12:32:00,17.73,17.74,17.72,17.74,350000.0
2009-10-20 12:33:00,17.638,17.702,17.586,17.603,350000.0
2009-10-20 12:34:00,17.688,17.726,17.604,17.604,350000.0
2009-10-20 12:35:00,17.688,17.724,17.592,17.669,500000.0
2009-10-20 12:36:00,17.679,17.695,17.628,17.695,350000.0
2009-10-20 12:37:00,17.728,17.733,17.679,17.726,400000.0
2009-10-20 12:38:00,17.644,17.727,17.644,17.689,400000.0
2009-10-20 12:39:00,17.618,17.757,17.618,17.628,550000.0
2009-10-20 12:40:00,17.72,17.727,17.602,17.654,350000.0
2009-10-20 12:41:00,17.729,17.729,17.584,17.665,400000.0
2009-10-20 12:42:00,17.612,17.679,17.587,17.662,550000.0
2009-10-20 12:43:00,17.655,17.703,17.605,17.703,450000.0
2009-10-20 12:44:00,17.631,17.732,17.58,17.63,500000.0
2009-10-20 12:45:00,17.689,17.731,17.569,17.669,400000.0
2009-10-20 12:46:00,17.645,17.732,17.629,17.629,400000.0
2009-10-20 12:47:00,17.614,17.717,17.56,17.716,500000.0
2009-10-20 12:48:00,17.748,17.749,17.623,17.749,450000.0
2009-10-20 12:49:00,17.716,17.716,17.585,17.642,400000.0
2009-10-20 12:50:00,17.652,17.752,17.614,17.64,450000.0
2009-10-20 12:51:00,17.625,17.745,17.625,17.708,350000.0
2009-10-20 12:52:00,17.733,17.733,17.615,17.618,500000.0
2009-10-20 12:53:00,17.657,17.713,17.612,17.677,400000.0
2009-10-20 12:54:00,17.73,17.73,17.667,17.676,550000.0
2009-10-20 12:55:00,17.624,17.729,17.624,17.665,500000.0
2009-10-20 12:56:00,17.722,17.722,17.627,17.716,350000.0
2009-10-20 12:57:00,17.699,17.699,17.59,17.647,350000.0
2009-10-20 12:58:00,17.626,17.723,17.618,17.686,450000.0
2009-10-20 12:59:00,17.701,17.707,17.56,17.605,350000.0
2009-10-20 13:00:00,17.716,17.716,17.641,17.702,350000.0
2009-10-20 13:01:00,17.679,17.74,17.597,17.636,450000.0
2009-10-20 13:02:00,17.608,17.711,17.608,17.654,400000.0
2009-10-20 13:03:00,17.704,17.718,17.564,17.695,600000.0
2009-10-20 13:04:00,17.689,17.731,17.635,17.708,450000.0
2009-10-20 13:05:00,17.613,17.789,17.604,17.738,550000.0
2009-10-20 13:06:00,17.742,17.742,17.616,17.696,450000.0
2009-10-20 13:07:00,17.65,17.756,17.641,17.694,500000.0
2009-10-20 13:08:00,17.747,17.774,17.671,17.686,350000.0
2009-10-20 13:09:00,17.644,17.738,17.628,17.666,500000.0
2009-10-20 13:10:00,17.684,17.749,17.636,17.711,400000.0
2009-10-20 13:11:00,17.647,17.73,17.647,17.73,400000.0
2009-10-20 13:12:00,17.726,17.726,17.612,17.703,550000.0
2009-10-20 13:13:00,17.649,17.717,17.596,17.717,450000.0
2009-10-20 13:14:00,17.658,17.708,17.641,17.695,400000.0
2009-10-20 13:15:00,17.625,17.709,17.572,17.662,350000.0
2009-10-20 13:16:00,17.623,17.73,17.623,17.718,500000.0
2009-10-20 13:17:00,17.626,17.714,17.613,17.703,500000.0
2009-10-20 13:18:00,17.669,17.716,17.573,17.71,450000.0
2009-10-20 13:19:00,17.673,17.708,17.556,17.602,550000.0
2009-10-20 13:20:00,17.662,17.685,17.562,17.638,500000.0
2009-10-20 13:21:00,17.646,17.735,17.596,17.73,500000.0
2009-10-20 13:22:00,17.741,17.754,17.624,17.624,450000.0
2009-10-20 13:23:00,17.706,17.742,17.631,17.742,400000.0
2009-10-20 13:24:00,17.746,17.746,17.639,17.745,350000.0
2009-10-20 13:25:00,17.737,17.757,17.672,17.757,350000.0
2009-10-20 13:26:00,17.679,17.762,17.611,17.688,650000.0
2009-10-20 13:27:00,17.714,17.779,17.65,17.711,350000.0
2009-10-20 13:28:00,17.667,17.746,17.603,17.746,400000.0
2009-10-20 13:29:00,17.751,17.751,17.621,17.621,550000.0
2009-10-20 13:30:00,17.698,17.709,17.618,17.619,550000.0
2009-10-20 13:31:00,17.638,17.738,17.619,17.732,450000.0
2009-10-20 13:32:00,17.645,17.732,17.633,17.72,400000.0
2009-10-20 13:33:00,17.727,17.757,17.626,17.626,500000.0
2009-10-20 13:34:00,17.711,17.729,17.645,17.665,450000.0
2009-10-20 13:35:00,17.726,17.755,17.666,17.732,400000.0
2009-10-20 13:36:00,17.67,17.745,17.611,17.703,450000.0
2009-10-20 13:37:00,17.717,17.717,17.607,17.707,400000.0
2009-10-20 13:38:00,17.665,17.738,17.619,17.738,400000.0
2009-10-20 13:39:00,17.723,17.733,17.621,17.701,500000.0
2009-10-20 13:40:00,17.7,17.729,17.539,17.729,700000.0
2009-10-20 13:41:00,17.654,17.682,17.598,17.649,400000.0
2009-10-20 13:42:00,17.678,17.722,17.603,17.636,400000.0
2009-10-20 13:43:00,17.648,17.725,17.612,17.687,400000.0
2009-10-20 13:44:00,17.714,17.773,17.629,17.704,750000.0
2009-10-20 13:45:00,17.686,17.744,17.626,17.632,550000.0
2009-10-20 13:46:00,17.694,17.712,17.598,17.668,450000.0
2009-10-20 13:47:00,17.685,17.717,17.602,17.717,350000.0
2009-10-20 13:48:00,17.605,17.731,17.605,17.619,450000.0
2009-10-20 13:49:00,17.72,17.72,17.585,17.646,400000.0
2009-10-20 13:50:00,17.621,17.695,17.568,17.695,400000.0
2009-10-20 13:51:00,17.711,17.724,17.6,17.62,400000.0
2009-10-20 13:52:00,17.735,17.735,17.605,17.699,350000.0
2009-10-20 13:53:00,17.624,17.727,17.621,17.727,450000.0
2009-10-20 13:54:00,17.716,17.716,17.643,17.643,400000.0
2009-10-20 13:55:00,17.721,17.721,17.589,17.594,400000.0
2009-10-20 13:56:00,17.703,17.714,17.633,17.635,350000.0
2009-10-20 13:57:00,17.692,17.719,17.597,17.719,350000.0
2009-10-20 13:58:00,17.726,17.728,17.622,17.728,400000.0
2009-10-20 13:59:00,17.73,17.802,17.666,17.692,600000.0
2009-10-20 14:00:00,17.707,17.757,17.633,17.757,350000.0
2009-10-20 14:01:00,17.633,17.769,17.633,17.766,750000.0
2009-10-20 14:02:00,17.698,17.766,17.611,17.766,400000.0
2009-10-20 14:03:00,17.718,17.73,17.639,17.668,500000.0
2009-10-20 14:04:00,17.762,17.762,17.644,17.749,350000.0
2009-10-20 14:05:00,17.741,17.763,17.62,17.671,400000.0
2009-10-20 14:06:00,17.689,17.798,17.663,17.685,500000.0
2009-10-20 14:07:00,17.758,17.783,17.663,17.773,350000.0
2009-10-20 14:08:00,17.764,17.764,17.646,17.668,350000.0
2009-10-20 14:09:00,17.644,17.749,17.619,17.665,550000.0
2009-10-20 14:10:00,17.65,17.762,17.65,17.741,350000.0
2009-10-20 14:11:00,17.668,17.789,17.638,17.764,650000.0
2009-10-20 14:12:00,17.676,17.797,17.676,17.684,550000.0
2009-10-20 14:13:00,17.689,17.756,17.648,17.756,400000.0
2009-10-20 14:14:00,17.725,17.757,17.625,17.676,350000.0
2009-10-20 14:15:00,17.715,17.756,17.647,17.7,450000.0
2009-10-20 14:16:00,17.658,17.749,17.612,17.749,750000.0
2009-10-20 14:17:00,17.638,17.732,17.634,17.658,350000.0
2009-10-20 14:18:00,17.718,17.78,17.622,17.622,400000.0
2009-10-20 14:19:00,17.743,17.743,17.665,17.665,400000.0
2009-10-20 14:20:00,17.657,17.748,17.632,17.648,600000.0
2009-10-20 14:21:00,17.709,17.745,17.594,17.711,400000.0
2009-10-20 14:22:00,17.703,17.736,17.63,17.732,350000.0
2009-10-20 14:23:00,17.706,17.715,17.601,17.619,650000.0
2009-10-20 14:24:00,17.624,17.724,17.574,17.692,550000.0
2009-10-20 14:25:00,17.74,17.763,17.589,17.589,700000.0
2009-10-20 14:26:00,17.66,17.735,17.614,17.67,350000.0
2009-10-20 14:27:00,17.604,17.713,17.592,17.713,450000.0
2009-10-20 14:28:00,17.714,17.758,17.655,17.745,400000.0
2009-10-20 14:29:00,17.697,17.717,17.627,17.717,450000.0
2009-10-20 14:30:00,17.709,17.709,17.588,17.668,650000.0
2009-10-20 14:31:00,17.648,17.747,17.594,17.717,350000.0
2009-10-20 14:32:00,17.65,17.771,17.643,17.643,500000.0
2009-10-20 14:33:00,17.65,17.742,17.65,17.659,350000.0
2009-10-20 14:34:00,17.721,17.757,17.61,17.61,450000.0
2009-10-20 14:35:00,17.621,17.696,17.608,17.689,350000.0
2009-10-20 14:36:00,17.635,17.701,17.592,17.67,450000.0
2009-10-20 14:37:00,17.6,17.719,17.552,17.552,550000.0
2009-10-20 14:38:00,17.645,17.695,17.564,17.617,400000.0
2009-10-20 14:39:00,17.624,17.713,17.555,17.583,800000.0
2009-10-20 14:40:00,17.603,17.693,17.573,17.573,700000.0
2009-10-20 14:41:00,17.606,17.689,17.561,17.689,350000.0
2009-10-20 14:42:00,17.631,17.712,17.596,17.712,450000.0
2009-10-20 14:43:00,17.645,17.692,17.553,17.692,500000.0
2009-10-20 14:44:00,17.584,17.676,17.562,17.676,450000.0
2009-10-20 14:45:00,17.677,17.703,17.577,17.61,400000.0
2009-10-20 14:46:00,17.711,17.718,17.577,17.718,400000.0
2009-10-20 14:47:00,17.66,17.691,17.561,17.666,350000.0
2009-10-20 14:48:00,17.681,17.704,17.603,17.689,400000.0
2009-10-20 14:49:00,17.709,17.709,17.554,17.554,500000.0
2009-10-20 14:50:00,17.591,17.694,17.574,17.604,550000.0
2009-10-20 14:51:00,17.705,17.715,17.602,17.67,350000.0
2009-10-20 14:52:00,17.7,17.736,17.594,17.707,400000.0
2009-10-20 14:53:00,17.605,17.685,17.589,17.682,500000.0
2009-10-20 14:54:00,17.714,17.754,17.619,17.67,400000.0
2009-10-20 14:55:00,17.66,17.706,17.59,17.701,450000.0
2009-10-20 14:56:00,17.729,17.757,17.637,17.757,350000.0
2009-10-20 14:57:00,17.66,17.747,17.597,17.625,450000.0
2009-10-20 14:58:00,17.693,17.711,17.576,17.645,550000.0
2009-10-20 14:59:00,17.669,17.724,17.569,17.724,550000.0
2009-10-20 15:00:00,17.699,17.74,17.597,17.659,350000.0
2009-10-20 15:01:00,17.727,17.727,17.585,17.622,400000.0
2009-10-20 15:02:00,17.691,17.748,17.632,17.689,400000.0
2009-10-20 15:03:00,17.74,17.743,17.615,17.742,450000.0
2009-10-20 15:04:00,17.702,17.776,17.645,17.733,400000.0
2009-10-20 15:05:00,17.736,17.768,17.643,17.693,400000.0
2009-10-20 15:06:00,17.758,17.758,17.644,17.653,400000.0
2009-10-20 15:07:00,17.671,17.789,17.656,17.724,350000.0
2009-10-20 15:08:00,17.721,17.742,17.626,17.673,400000.0
2009-10-20 15:09:00,17.642,17.747,17.585,17.747,350000.0
2009-10-20 15:10:00,17.631,17.736,17.561,17.736,550000.0
2009-10-20 15:11:00,17.731,17.731,17.619,17.624,400000.0
2009-10-20 15:12:00,17.702,17.725,17.634,17.659,350000.0
2009-10-20 15:13:00,17.678,17.773,17.626,17.678,400000.0
2009-10-20 15:14:00,17.632,17.758,17.618,17.618,400000.0
2009-10-20 15:15:00,17.734,17.734,17.578,17.644,400000.0
2009-10-20 15:16:00,17.602,17.727,17.602,17.727,350000.0
2009-10-20 15:17:00,17.718,17.75,17.609,17.75,500000.0
2009-10-20 15:18:00,17.66,17.766,17.64,17.744,550000.0
2009-10-20 15:19:00,17.635,17.756,17.602,17.602,450000.0
2009-10-20 15:20:00,17.693,17.713,17.597,17.597,650000.0
2009-10-20 15:21:00,17.661,17.762,17.602,17.762,750000.0
2009-10-20 15:22:00,17.751,17.751,17.611,17.683,400000.0
2009-10-20 15:23:00,17.634,17.733,17.618,17.666,450000.0
2009-10-20 15:24:00,17.626,17.682,17.581,17.607,600000.0
2009-10-20 15:25:00,17.721,17.721,17.593,17.717,500000.0
2009-10-20 15:26:00,17.644,17.746,17.603,17.603,450000.0
2009-10-20 15:27:00,17.697,17.741,17.598,17.598,450000.0
2009-10-20 15:28:00,17.704,17.721,17.66,17.68,350000.0
2009-10-20 15:29:00,17.741,17.741,17.626,17.649,400000.0
2009-10-20 15:30:00,17.681,17.762,17.607,17.666,400000.0
2009-10-20 15:31:00,17.607,17.689,17.571,17.576,350000.0
2009-10-20 15:32:00,17.66,17.698,17.592,17.698,350000.0
2009-10-20 15:33:00,17.615,17.668,17.585,17.644,350000.0
2009-10-20 15:34:00,17.6,17.684,17.6,17.678,450000.0
2009-10-20 15:35:00,17.666,17.732,17.555,17.634,500000.0
2009-10-20 15:36:00,17.606,17.686,17.559,17.68,550000.0
2009-10-20 15:37:00,17.692,17.692,17.556,17.556,400000.0
2009-10-20 15:38:00,17.669,17.738,17.564,17.569,400000.0
2009-10-20 15:39:00,17.604,17.709,17.604,17.615,350000.0
2009-10-20 15:40:00,17.561,17.662,17.548,17.6,550000.0
2009-10-20 15:41:00,17.544,17.687,17.544,17.687,500000.0
2009-10-20 15:42:00,17.669,17.697,17.571,17.597,400000.0
2009-10-20 15:43:00,17.651,17.659,17.515,17.57,350000.0
2009-10-20 15:44:00,17.617,17.686,17.515,17.617,550000.0
2009-10-20 15:45:00,17.533,17.673,17.533,17.583,400000.0
2009-10-20 15:46:00,17.575,17.67,17.542,17.654,350000.0
2009-10-20 15:47:00,17.656,17.693,17.546,17.566,550000.0
2009-10-20 15:48:00,17.568,17.659,17.553,17.588,350000.0
2009-10-20 15:49:00,17.679,17.702,17.636,17.699,350000.0
2009-10-20 15:50:00,17.613,17.696,17.568,17.59,550000.0
2009-10-20 15:51:00,17.575,17.682,17.575,17.682,500000.0
2009-10-20 15:52:00,17.551,17.676,17.546,17.546,350000.0
2009-10-20 15:53:00,17.708,17.743,17.605,17.624,400000.0
2009-10-20 15:54:00,17.653,17.712,17.571,17.69,450000.0
2009-10-20 15:55:00,17.639,17.7,17.552,17.58,350000.0
2009-10-20 15:56:00,17.69,17.697,17.544,17.544,450000.0
2009-10-20 15:57:00,17.566,17.685,17.558,17.628,350000.0
2009-10-20 15:58:00,17.624,17.713,17.613,17.698,350000.0
2009-10-20 15:59:00,17.699,17.709,17.605,17.634,450000.0
2009-10-20 16:00:00,17.576,17.704,17.576,17.696,550000.0
2009-10-20 16:01:00,17.69,17.734,17.635,17.717,450000.0
2009-10-20 16:02:00,17.695,17.712,17.617,17.703,450000.0
2009-10-20 16:03:00,17.708,17.72,17.597,17.72,550000.0
2009-10-20 16:04:00,17.566,17.693,17.566,17.693,500000.0
2009-10-20 16:05:00,17.692,17.707,17.573,17.573,650000.0
2009-10-20 16:06:00,17.59,17.669,17.588,17.588,500000.0
2009-10-20 16:07:00,17.599,17.713,17.541,17.575,350000.0
2009-10-20 16:08:00,17.566,17.704,17.566,17.623,450000.0
2009-10-20 16:09:00,17.553,17.68,17.553,17.68,350000.0
2009-10-20 16:10:00,17.67,17.673,17.563,17.563,350000.0
2009-10-20 16:11:00,17.567,17.64,17.517,17.628,450000.0
2009-10-20 16:12:00,17.628,17.679,17.548,17.588,600000.0
2009-10-20 16:13:00,17.622,17.623,17.503,17.567,450000.0
2009-10-20 16:14:00,17.545,17.654,17.468,17.468,400000.0
2009-10-20 16:15:00,17.571,17.62,17.518,17.62,400000.0
2009-10-20 16:16:00,17.522,17.601,17.476,17.543,550000.0
2009-10-20 16:17:00,17.443,17.544,17.443,17.544,350000.0
2009-10-20 16:18:00,17.554,17.554,17.405,17.543,400000.0
2009-10-20 16:19:00,17.447,17.569,17.447,17.569,500000.0
2009-10-20 16:20:00,17.561,17.59,17.469,17.584,550000.0
2009-10-20 16:21:00,17.488,17.585,17.452,17.585,400000.0
2009-10-20 16:22:00,17.546,17.548,17.448,17.5,450000.0
2009-10-20 16:23:00,17.55,17.605,17.468,17.597,500000.0
2009-10-20 16:24:00,17.522,17.548,17.453,17.548,400000.0
2009-10-20 16:25:00,17.516,17.596,17.488,17.57,350000.0
2009-10-20 16:26:00,17.528,17.595,17.491,17.585,400000.0
2009-10-20 16:27:00,17.545,17.575,17.456,17.575,650000.0
2009-10-20 16:28:00,17.556,17.566,17.453,17.541,550000.0
2009-10-20 16:29:00,17.589,17.589,17.464,17.507,400000.0
2009-10-20 16:30:00,17.594,17.611,17.465,17.479,600000.0
2009-10-20 16:31:00,17.521,17.604,17.454,17.604,350000.0
2009-10-20 16:32:00,17.586,17.602,17.459,17.595,450000.0
2009-10-20 16:33:00,17.559,17.586,17.468,17.586,450000.0
2009-10-20 16:34:00,17.563,17.617,17.524,17.578,350000.0
2009-10-20 16:35:00,17.486,17.552,17.469,17.508,400000.0
2009-10-20 16:36:00,17.527,17.641,17.527,17.619,400000.0
2009-10-20 16:37:00,17.59,17.619,17.497,17.554,500000.0
2009-10-20 16:38:00,17.487,17.633,17.487,17.603,450000.0
2009-10-20 16:39:00,17.638,17.638,17.535,17.626,500000.0
2009-10-20 16:40:00,17.566,17.677,17.559,17.59,450000.0
2009-10-20 16:41:00,17.576,17.661,17.534,17.619,400000.0
2009-10-20 16:42:00,17.606,17.663,17.505,17.663,700000.0
2009-10-20 16:43:00,17.518,17.644,17.518,17.617,400000.0
2009-10-20 16:44:00,17.596,17.605,17.514,17.571,400000.0
2009-10-20 16:45:00,17.53,17.634,17.503,17.634,350000.0
2009-10-20 16:46:00,17.566,17.651,17.559,17.634,500000.0
2009-10-20 16:47:00,17.518,17.622,17.489,17.525,600000.0
2009-10-20 16:48:00,17.588,17.638,17.513,17.61,450000.0
2009-10-20 16:49:00,17.597,17.626,17.493,17.493,450000.0
2009-10-20 16:50:00,17.509,17.626,17.509,17.576,350000.0
2009-10-20 16:51:00,17.572,17.644,17.503,17.508,500000.0
2009-10-20 16:52:00,17.533,17.653,17.517,17.643,350000.0
2009-10-20 16:53:00,17.577,17.631,17.498,17.523,450000.0
2009-10-20 16:54:00,17.635,17.673,17.554,17.615,400000.0
2009-10-20 16:55:00,17.525,17.66,17.525,17.638,350000.0
2009-10-20 16:56:00,17.555,17.667,17.542,17.561,400000.0
2009-10-20 16:57:00,17.654,17.684,17.545,17.636,850000.0
2009-10-20 16:58:00,17.546,17.718,17.542,17.548,450000.0
2009-10-20 16:59:00,17.576,17.665,17.566,17.566,400000.0
2009-10-20 17:00:00,17.569,17.656,17.522,17.624,350000.0
2009-10-20 17:01:00,17.663,17.699,17.582,17.666,400000.0
2009-10-20 17:02:00,17.562,17.64,17.562,17.592,400000.0
2009-10-20 17:03:00,17.657,17.657,17.537,17.62,400000.0
2009-10-20 17:04:00,17.651,17.651,17.518,17.54,400000.0
2009-10-20 17:05:00,17.565,17.65,17.523,17.547,600000.0
2009-10-20 17:06:00,17.6,17.619,17.481,17.587,400000.0
2009-10-20 17:07:00,17.527,17.598,17.454,17.49,550000.0
2009-10-20 17:08:00,17.623,17.625,17.495,17.538,350000.0
2009-10-20 17:09:00,17.63,17.643,17.526,17.626,450000.0
2009-10-20 17:10:00,17.63,17.633,17.538,17.59,400000.0
2009-10-20 17:11:00,17.59,17.632,17.474,17.474,400000.0
2009-10-20 17:12:00,17.511,17.582,17.499,17.574,400000.0
2009-10-20 17:13:00,17.487,17.619,17.487,17.619,600000.0
2009-10-20 17:14:00,17.55,17.642,17.521,17.521,350000.0
2009-10-20 17:15:00,17.554,17.659,17.554,17.659,350000.0
2009-10-20 17:16:00,17.596,17.623,17.527,17.565,500000.0
2009-10-20 17:17:00,17.581,17.623,17.514,17.565,400000.0
2009-10-20 17:18:00,17.607,17.611,17.528,17.568,550000.0
2009-10-20 17:19:00,17.607,17.648,17.507,17.563,550000.0
2009-10-20 17:20:00,17.66,17.662,17.527,17.548,350000.0
2009-10-20 17:21:00,17.653,17.653,17.537,17.585,350000.0
2009-10-20 17:22:00,17.59,17.675,17.533,17.549,450000.0
2009-10-20 17:23:00,17.58,17.633,17.499,17.529,400000.0
2009-10-20 17:24:00,17.545,17.656,17.492,17.602,550000.0
2009-10-20 17:25:00,17.63,17.63,17.459,17.573,450000.0
2009-10-20 17:26:00,17.531,17.633,17.526,17.578,450000.0
2009-10-20 17:27:00,17.618,17.618,17.499,17.553,650000.0
2009-10-20 17:28:00,17.438,17.576,17.438,17.547,350000.0
2009-10-20 17:29:00,17.475,17.567,17.473,17.567,400000.0
2009-10-20 17:30:00,17.466,17.558,17.43,17.516,450000.0
2009-10-20 17:31:00,17.514,17.581,17.449,17.513,600000.0
2009-10-20 17:32:00,17.462,17.496,17.385,17.434,500000.0
2009-10-20 17:33:00,17.473,17.553,17.473,17.518,400000.0
2009-10-20 17:34:00,17.469,17.545,17.413,17.465,400000.0
2009-10-20 17:35:00,17.543,17.543,17.407,17.455,500000.0
2009-10-20 17:36:00,17.414,17.5,17.406,17.5,350000.0
2009-10-20 17:37:00,17.451,17.498,17.357,17.393,350000.0
2009-10-20 17:38:00,17.417,17.46,17.319,17.319,500000.0
2009-10-20 17:39:00,17.427,17.449,17.332,17.438,600000.0
2009-10-20 17:40:00,17.384,17.408,17.303,17.406,550000.0
2009-10-20 17:41:00,17.449,17.449,17.313,17.424,750000.0
2009-10-20 17:42:00,17.446,17.457,17.342,17.399,400000.0
2009-10-20 17:43:00,17.469,17.469,17.337,17.345,450000.0
2009-10-20 17:44:00,17.442,17.51,17.304,17.304,650000.0
2009-10-20 17:45:00,17.348,17.427,17.316,17.326,550000.0
2009-10-20 17:46:00,17.331,17.367,17.264,17.288,350000.0
2009-10-20 17:47:00,17.405,17.445,17.298,17.3,400000.0
2009-10-20 17:48:00,17.342,17.408,17.279,17.385,450000.0
2009-10-20 17:49:00,17.289,17.441,17.27,17.362,650000.0
2009-10-20 17:50:00,17.366,17.403,17.307,17.326,500000.0
2009-10-20 17:51:00,17.357,17.406,17.29,17.401,550000.0
2009-10-20 17:52:00,17.43,17.479,17.332,17.426,450000.0
2009-10-20 17:53:00,17.392,17.455,17.357,17.455,550000.0
2009-10-20 17:54:00,17.372,17.444,17.36,17.393,350000.0
2009-10-20 17:55:00,17.432,17.436,17.289,17.357,550000.0
2009-10-20 17:56:00,17.359,17.463,17.342,17.41,500000.0
2009-10-20 17:57:00,17.458,17.468,17.341,17.436,400000.0
2009-10-20 17:58:00,17.424,17.481,17.321,17.481,400000.0
2009-10-20 17:59:00,17.478,17.487,17.356,17.372,600000.0
2009-10-20 18:00:00,17.356,17.433,17.316,17.337,450000.0
2009-10-20 18:01:00,17.341,17.441,17.337,17.36,400000.0
2009-10-20 18:02:00,17.416,17.419,17.367,17.419,350000.0
2009-10-20 18:03:00,17.439,17.471,17.362,17.433,550000.0
2009-10-20 18:04:00,17.402,17.445,17.302,17.445,450000.0
2009-10-20 18:05:00,17.394,17.416,17.273,17.416,750000.0
2009-10-20 18:06:00,17.401,17.442,17.302,17.387,450000.0
2009-10-20 18:07:00,17.398,17.432,17.279,17.406,400000.0
2009-10-20 18:08:00,17.33,17.461,17.33,17.45,400000.0
2009-10-20 18:09:00,17.416,17.422,17.281,17.326,800000.0
2009-10-20 18:10:00,17.353,17.443,17.305,17.432,400000.0
2009-10-20 18:11:00,17.34,17.432,17.322,17.432,1500000.0
2009-10-20 18:12:00,17.442,17.442,17.376,17.376,400000.0
2009-10-20 18:13:00,17.471,17.484,17.379,17.484,400000.0
2009-10-20 18:14:00,17.427,17.525,17.411,17.525,450000.0
2009-10-20 18:15:00,17.412,17.453,17.37,17.408,2000000.0
2009-10-20 18:16:00,17.44,17.466,17.369,17.369,400000.0
2009-10-20 18:17:00,17.485,17.495,17.398,17.487,350000.0
2009-10-20 18:18:00,17.442,17.494,17.373,17.381,550000.0
2009-10-20 18:19:00,17.466,17.539,17.391,17.391,400000.0
2009-10-20 18:20:00,17.403,17.518,17.403,17.446,550000.0
2009-10-20 18:21:00,17.472,17.497,17.374,17.399,350000.0
2009-10-20 18:22:00,17.393,17.478,17.32,17.367,1550000.0
2009-10-20 18:23:00,17.387,17.488,17.379,17.384,1600000.0
2009-10-20 18:24:00,17.497,17.563,17.406,17.406,1450000.0
2009-10-20 18:25:00,17.378,17.482,17.311,17.365,1950000.0
2009-10-20 18:26:00,17.424,17.451,17.365,17.426,400000.0
2009-10-20 18:27:00,17.399,17.4,17.366,17.393,350000.0
2009-10-20 18:28:00,17.422,17.507,17.344,17.394,450000.0
2009-10-20 18:29:00,17.415,17.476,17.359,17.359,450000.0
2009-10-20 18:30:00,17.38,17.481,17.365,17.396,1400000.0
2009-10-20 18:31:00,17.398,17.464,17.343,17.373,1550000.0
2009-10-20 18:32:00,17.43,17.46,17.341,17.416,400000.0
2009-10-20 18:33:00,17.387,17.466,17.328,17.387,1200000.0
2009-10-20 18:34:00,17.449,17.467,17.351,17.386,400000.0
2009-10-20 18:35:00,17.378,17.409,17.324,17.368,1500000.0
2009-10-20 18:36:00,17.448,17.468,17.345,17.464,350000.0
2009-10-20 18:37:00,17.331,17.435,17.274,17.325,500000.0
2009-10-20 18:38:00,17.319,17.392,17.313,17.392,350000.0
2009-10-20 18:39:00,17.411,17.422,17.341,17.36,350000.0
2009-10-20 18:40:00,17.361,17.428,17.322,17.362,1800000.0
2009-10-20 18:41:00,17.366,17.472,17.365,17.374,1650000.0
2009-10-20 18:42:00,17.406,17.406,17.334,17.369,1500000.0
2009-10-20 18:43:00,17.384,17.439,17.304,17.414,1500000.0
2009-10-20 18:44:00,17.386,17.422,17.325,17.4,400000.0
2009-10-20 18:45:00,17.391,17.474,17.345,17.436,350000.0
2009-10-20 18:46:00,17.417,17.479,17.33,17.405,1450000.0
2009-10-20 18:47:00,17.418,17.483,17.347,17.48,550000.0
2009-10-20 18:48:00,17.439,17.477,17.361,17.425,1900000.0
2009-10-20 18:49:00,17.429,17.507,17.371,17.443,450000.0
2009-10-20 18:50:00,17.42,17.48,17.406,17.427,500000.0
2009-10-20 18:51:00,17.372,17.471,17.35,17.351,400000.0
2009-10-20 18:52:00,17.467,17.473,17.343,17.447,500000.0
2009-10-20 18:53:00,17.459,17.478,17.41,17.472,1250000.0
2009-10-20 18:54:00,17.467,17.492,17.41,17.442,1800000.0
2009-10-20 18:55:00,17.427,17.523,17.427,17.483,450000.0
2009-10-20 18:56:00,17.492,17.541,17.4,17.468,1300000.0
2009-10-20 18:57:00,17.41,17.505,17.398,17.412,400000.0
2009-10-20 18:58:00,17.485,17.494,17.408,17.486,1250000.0
2009-10-20 18:59:00,17.454,17.524,17.402,17.494,1500000.0
2009-10-20 19:00:00,17.509,17.509,17.328,17.413,450000.0
2009-10-20 19:01:00,17.459,17.466,17.377,17.405,550000.0
2009-10-20 19:02:00,17.492,17.496,17.398,17.496,500000.0
2009-10-20 19:03:00,17.525,17.529,17.384,17.529,550000.0
2009-10-20 19:04:00,17.498,17.51,17.466,17.466,350000.0
2009-10-20 19:05:00,17.42,17.484,17.37,17.413,400000.0
2009-10-20 19:06:00,17.421,17.529,17.394,17.405,400000.0
2009-10-20 19:07:00,17.517,17.525,17.421,17.468,550000.0
2009-10-20 19:08:00,17.417,17.503,17.372,17.453,500000.0
2009-10-20 19:09:00,17.473,17.473,17.368,17.41,350000.0
2009-10-20 19:10:00,17.498,17.498,17.385,17.423,350000.0
2009-10-20 19:11:00,17.477,17.502,17.364,17.398,350000.0
2009-10-20 19:12:00,17.465,17.491,17.386,17.491,350000.0
2009-10-20 19:13:00,17.374,17.507,17.349,17.349,600000.0
2009-10-20 19:14:00,17.374,17.525,17.374,17.417,550000.0
2009-10-20 19:15:00,17.435,17.508,17.395,17.484,400000.0
2009-10-20 19:16:00,17.474,17.509,17.409,17.409,350000.0
2009-10-20 19:17:00,17.495,17.525,17.399,17.496,350000.0
2009-10-20 19:18:00,17.462,17.467,17.347,17.411,450000.0
2009-10-20 19:19:00,17.491,17.562,17.395,17.535,350000.0
2009-10-20 19:20:00,17.395,17.503,17.395,17.477,400000.0
2009-10-20 19:21:00,17.364,17.487,17.364,17.415,400000.0
2009-10-20 19:22:00,17.474,17.493,17.369,17.466,400000.0
2009-10-20 19:23:00,17.376,17.496,17.376,17.431,400000.0
2009-10-20 19:24:00,17.402,17.522,17.388,17.493,550000.0
2009-10-20 19:25:00,17.464,17.534,17.376,17.376,550000.0
2009-10-20 19:26:00,17.458,17.536,17.405,17.419,450000.0
2009-10-20 19:27:00,17.52,17.52,17.52,17.52,350000.0
2009-10-20 19:28:00,17.464,17.515,17.433,17.482,350000.0
2009-10-20 19:29:00,17.542,17.542,17.434,17.434,500000.0
2009-10-20 19:30:00,17.534,17.534,17.397,17.507,350000.0
2009-10-20 19:31:00,17.503,17.525,17.39,17.525,450000.0
2009-10-20 19:32:00,17.487,17.529,17.369,17.369,400000.0
2009-10-20 19:33:00,17.457,17.505,17.411,17.493,350000.0
2009-10-20 19:34:00,17.486,17.486,17.374,17.403,400000.0
2009-10-20 19:35:00,17.447,17.498,17.397,17.44,300000.0
2009-10-20 19:36:00,17.487,17.511,17.386,17.417,350000.0
2009-10-20 19:37:00,17.463,17.532,17.406,17.519,350000.0
2009-10-20 19:38:00,17.516,17.525,17.401,17.518,400000.0
2009-10-20 19:39:00,17.528,17.528,17.398,17.416,400000.0
2009-10-20 19:40:00,17.434,17.519,17.413,17.514,550000.0
2009-10-20 19:41:00,17.402,17.528,17.392,17.462,350000.0
2009-10-20 19:42:00,17.483,17.503,17.371,17.435,550000.0
2009-10-20 19:43:00,17.485,17.515,17.378,17.515,400000.0
2009-10-20 19:44:00,17.495,17.495,17.403,17.403,400000.0
2009-10-20 19:45:00,17.421,17.513,17.421,17.5,500000.0
2009-10-20 19:46:00,17.453,17.509,17.443,17.492,350000.0
2009-10-20 19:47:00,17.428,17.54,17.428,17.495,350000.0
2009-10-20 19:48:00,17.41,17.548,17.41,17.478,550000.0
2009-10-20 19:49:00,17.472,17.517,17.407,17.499,350000.0
2009-10-20 19:50:00,17.524,17.554,17.448,17.448,550000.0
2009-10-20 19:51:00,17.445,17.515,17.414,17.472,250000.0
2009-10-20 19:52:00,17.466,17.581,17.449,17.544,350000.0
2009-10-20 19:53:00,17.45,17.539,17.402,17.471,550000.0
2009-10-20 19:54:00,17.527,17.54,17.44,17.44,400000.0
2009-10-20 19:55:00,17.51,17.544,17.437,17.437,350000.0
2009-10-20 19:56:00,17.449,17.5,17.385,17.385,500000.0
2009-10-20 19:57:00,17.506,17.512,17.349,17.512,500000.0
2009-10-20 19:58:00,17.398,17.49,17.398,17.447,150000.0
2009-10-20 19:59:00,17.484,17.547,17.43,17.431,350000.0
2009-10-20 20:00:00,17.499,17.499,17.359,17.489,400000.0
2009-10-20 20:01:00,17.479,17.528,17.398,17.524,600000.0
2009-10-20 20:02:00,17.494,17.532,17.41,17.532,450000.0
2009-10-20 20:03:00,17.48,17.525,17.449,17.449,500000.0
2009-10-20 20:04:00,17.43,17.53,17.404,17.521,400000.0
2009-10-20 20:05:00,17.456,17.543,17.413,17.45,550000.0
2009-10-20 20:06:00,17.411,17.55,17.411,17.504,450000.0
2009-10-20 20:07:00,17.436,17.569,17.418,17.492,500000.0
2009-10-20 20:08:00,17.424,17.547,17.393,17.446,450000.0
2009-10-20 20:09:00,17.511,17.511,17.413,17.503,400000.0
2009-10-20 20:10:00,17.502,17.54,17.418,17.51,550000.0
2009-10-20 20:11:00,17.512,17.553,17.417,17.417,500000.0
2009-10-20 20:12:00,17.538,17.538,17.439,17.536,350000.0
2009-10-20 20:13:00,17.462,17.573,17.462,17.529,550000.0
2009-10-20 20:14:00,17.508,17.541,17.417,17.541,500000.0
2009-10-20 20:15:00,17.47,17.551,17.428,17.545,350000.0
2009-10-20 20:16:00,17.465,17.57,17.429,17.52,550000.0
2009-10-20 20:17:00,17.409,17.511,17.409,17.511,500000.0
2009-10-20 20:18:00,17.532,17.567,17.442,17.552,350000.0
2009-10-20 20:19:00,17.51,17.614,17.464,17.512,550000.0
2009-10-20 20:20:00,17.542,17.573,17.416,17.53,400000.0
2009-10-20 20:21:00,17.543,17.543,17.461,17.486,350000.0
2009-10-20 20:22:00,17.55,17.556,17.447,17.524,500000.0
2009-10-20 20:23:00,17.543,17.551,17.441,17.526,350000.0
2009-10-20 20:24:00,17.567,17.572,17.434,17.434,250000.0
2009-10-20 20:25:00,17.41,17.496,17.398,17.411,350000.0
2009-10-20 20:26:00,17.544,17.544,17.432,17.457,400000.0
2009-10-20 20:27:00,17.503,17.549,17.439,17.522,350000.0
2009-10-20 20:28:00,17.531,17.569,17.439,17.439,350000.0
2009-10-20 20:29:00,17.543,17.555,17.416,17.498,350000.0
2009-10-20 20:30:00,17.448,17.539,17.412,17.494,550000.0
2009-10-20 20:31:00,17.505,17.505,17.4,17.4,350000.0
2009-10-20 20:32:00,17.53,17.54,17.53,17.54,450000.0
2009-10-20 20:33:00,17.415,17.526,17.408,17.471,450000.0
2009-10-20 20:34:00,17.403,17.506,17.375,17.504,550000.0
2009-10-20 20:35:00,17.518,17.53,17.398,17.53,450000.0
2009-10-20 20:36:00,17.447,17.539,17.418,17.418,350000.0
2009-10-20 20:37:00,17.487,17.556,17.442,17.449,400000.0
2009-10-20 20:38:00,17.547,17.56,17.422,17.537,500000.0
2009-10-20 20:39:00,17.527,17.556,17.488,17.488,350000.0
2009-10-20 20:40:00,17.387,17.516,17.354,17.516,500000.0
2009-10-20 20:41:00,17.419,17.575,17.419,17.467,500000.0
2009-10-20 20:42:00,17.504,17.531,17.39,17.41,350000.0
2009-10-20 20:43:00,17.393,17.508,17.358,17.497,500000.0
2009-10-20 20:44:00,17.531,17.531,17.4,17.526,450000.0
2009-10-20 20:45:00,17.558,17.588,17.449,17.551,550000.0
2009-10-20 20:46:00,17.383,17.514,17.363,17.514,350000.0
2009-10-20 20:47:00,17.492,17.503,17.426,17.498,400000.0
2009-10-20 20:48:00,17.476,17.517,17.419,17.476,350000.0
2009-10-20 20:49:00,17.55,17.558,17.431,17.486,350000.0
2009-10-20 20:50:00,17.417,17.531,17.417,17.427,350000.0
2009-10-20 20:51:00,17.537,17.537,17.502,17.502,100000.0
2009-10-20 20:52:00,17.425,17.534,17.405,17.414,350000.0
2009-10-20 20:53:00,17.508,17.548,17.432,17.448,500000.0
2009-10-20 20:54:00,17.493,17.497,17.358,17.392,450000.0
2009-10-20 20:55:00,17.434,17.547,17.41,17.547,350000.0
2009-10-20 20:56:00,17.495,17.524,17.418,17.489,450000.0
2009-10-20 20:57:00,17.54,17.55,17.54,17.54,350000.0
2009-10-20 20:58:00,17.51,17.541,17.506,17.508,350000.0
2009-10-20 20:59:00,17.499,17.527,17.402,17.502,350000.0
2009-10-20 21:00:00,17.49,17.524,17.403,17.438,500000.0
2009-10-20 21:01:00,17.447,17.504,17.424,17.424,500000.0
2009-10-20 21:02:00,17.479,17.491,17.417,17.491,200000.0
2009-10-20 21:03:00,17.521,17.521,17.404,17.411,600000.0
2009-10-20 21:04:00,17.427,17.518,17.372,17.414,800000.0
2009-10-20 21:05:00,17.501,17.551,17.41,17.498,450000.0
2009-10-20 21:06:00,17.535,17.548,17.389,17.514,950000.0
2009-10-20 21:07:00,17.409,17.555,17.404,17.519,450000.0
2009-10-20 21:08:00,17.429,17.555,17.429,17.546,400000.0
2009-10-20 21:09:00,17.535,17.535,17.464,17.507,250000.0
2009-10-20 21:10:00,17.495,17.541,17.403,17.514,650000.0
2009-10-20 21:11:00,17.56,17.56,17.54,17.55,350000.0
2009-10-20 21:12:00,17.49,17.49,17.414,17.485,350000.0
2009-10-20 21:13:00,17.49,17.523,17.378,17.523,400000.0
2009-10-20 21:14:00,17.453,17.502,17.347,17.484,400000.0
2009-10-20 21:15:00,17.517,17.517,17.383,17.473,350000.0
2009-10-20 21:16:00,17.487,17.493,17.407,17.454,500000.0
2009-10-20 21:17:00,17.515,17.521,17.356,17.521,550000.0
2009-10-20 21:18:00,17.436,17.487,17.407,17.421,400000.0
2009-10-20 21:19:00,17.394,17.56,17.394,17.48,400000.0
2009-10-20 21:20:00,17.509,17.514,17.375,17.4,850000.0
2009-10-20 21:21:00,17.501,17.501,17.392,17.466,400000.0
2009-10-20 21:22:00,17.5,17.503,17.401,17.401,400000.0
2009-10-20 21:23:00,17.419,17.506,17.419,17.468,400000.0
2009-10-20 21:24:00,17.412,17.492,17.406,17.406,450000.0
2009-10-20 21:25:00,17.452,17.497,17.394,17.478,250000.0
2009-10-20 21:26:00,17.455,17.515,17.381,17.381,450000.0
2009-10-20 21:27:00,17.382,17.495,17.364,17.452,550000.0
2009-10-20 21:28:00,17.51,17.51,17.49,17.49,350000.0
2009-10-20 21:29:00,17.393,17.482,17.359,17.369,350000.0
2009-10-20 21:30:00,17.471,17.505,17.365,17.385,600000.0
2009-10-20 21:31:00,17.391,17.495,17.391,17.456,500000.0
2009-10-20 21:32:00,17.381,17.482,17.381,17.413,400000.0
2009-10-20 21:33:00,17.382,17.484,17.345,17.421,400000.0
2009-10-20 21:34:00,17.391,17.477,17.358,17.395,600000.0
2009-10-20 21:35:00,17.468,17.478,17.398,17.439,400000.0
2009-10-20 21:36:00,17.409,17.526,17.409,17.521,400000.0
2009-10-20 21:37:00,17.481,17.494,17.362,17.494,350000.0
2009-10-20 21:38:00,17.382,17.444,17.382,17.444,350000.0
2009-10-20 21:39:00,17.405,17.476,17.38,17.443,350000.0
2009-10-20 21:40:00,17.441,17.49,17.355,17.49,750000.0
2009-10-20 21:41:00,17.51,17.51,17.5,17.51,350000.0
2009-10-20 21:42:00,17.448,17.503,17.416,17.503,350000.0
2009-10-20 21:43:00,17.361,17.47,17.354,17.463,450000.0
2009-10-20 21:44:00,17.456,17.478,17.364,17.478,350000.0
2009-10-20 21:45:00,17.427,17.462,17.366,17.447,350000.0
2009-10-20 21:46:00,17.431,17.489,17.382,17.489,300000.0
2009-10-20 21:47:00,17.379,17.496,17.379,17.496,350000.0
2009-10-20 21:48:00,17.372,17.466,17.329,17.445,400000.0
2009-10-20 21:49:00,17.365,17.498,17.365,17.408,450000.0
2009-10-20 21:50:00,17.464,17.464,17.348,17.351,700000.0
2009-10-20 21:51:00,17.442,17.492,17.39,17.448,400000.0
2009-10-20 21:52:00,17.452,17.485,17.348,17.353,450000.0
2009-10-20 21:53:00,17.5,17.5,17.49,17.5,300000.0
2009-10-20 21:54:00,17.49,17.49,17.49,17.49,300000.0
2009-10-20 21:55:00,17.45,17.457,17.388,17.435,300000.0
2009-10-20 21:56:00,17.471,17.473,17.391,17.444,400000.0
2009-10-20 21:57:00,17.454,17.474,17.37,17.405,550000.0
2009-10-20 21:58:00,17.356,17.41,17.327,17.41,400000.0
2009-10-20 21:59:00,17.406,17.488,17.399,17.488,450000.0
2009-10-20 22:00:00,17.472,17.472,17.332,17.463,800000.0
2009-10-20 22:01:00,17.454,17.454,17.331,17.354,350000.0
2009-10-20 22:02:00,17.444,17.5,17.362,17.479,500000.0
2009-10-20 22:03:00,17.377,17.435,17.357,17.361,400000.0
2009-10-20 22:04:00,17.474,17.474,17.345,17.367,500000.0
2009-10-20 22:05:00,17.5,17.5,17.49,17.5,350000.0
2009-10-20 22:06:00,17.483,17.52,17.429,17.429,350000.0
2009-10-20 22:07:00,17.495,17.502,17.403,17.484,450000.0
2009-10-20 22:08:00,17.406,17.535,17.406,17.506,450000.0
2009-10-20 22:09:00,17.471,17.471,17.361,17.412,350000.0
2009-10-20 22:10:00,17.482,17.482,17.347,17.453,1100000.0
2009-10-20 22:11:00,17.396,17.472,17.396,17.419,350000.0
2009-10-20 22:12:00,17.469,17.512,17.359,17.491,400000.0
2009-10-20 22:13:00,17.393,17.488,17.367,17.367,350000.0
2009-10-20 22:14:00,17.5,17.5,17.5,17.5,300000.0
2009-10-20 22:15:00,17.466,17.466,17.333,17.343,300000.0
2009-10-20 22:16:00,17.481,17.481,17.372,17.387,350000.0
2009-10-20 22:17:00,17.49,17.49,17.49,17.49,700000.0
2009-10-20 22:18:00,17.459,17.459,17.306,17.339,700000.0
2009-10-20 22:19:00,17.5,17.5,17.49,17.5,1200000.0
2009-10-20 22:20:00,17.383,17.474,17.338,17.438,1200000.0
2009-10-20 22:21:00,17.468,17.477,17.37,17.454,400000.0
2009-10-20 22:22:00,17.49,17.5,17.49,17.49,550000.0
2009-10-20 22:23:00,17.444,17.478,17.316,17.385,550000.0
2009-10-20 22:24:00,17.447,17.447,17.3,17.329,400000.0
2009-10-20 22:25:00,17.49,17.49,17.48,17.49,350000.0
2009-10-20 22:26:00,17.48,17.48,17.48,17.48,350000.0
2009-10-20 22:27:00,17.447,17.469,17.338,17.338,350000.0
2009-10-20 22:28:00,17.49,17.49,17.48,17.48,400000.0
2009-10-20 22:29:00,17.372,17.483,17.322,17.41,400000.0
2009-10-20 22:30:00,17.354,17.479,17.354,17.427,700000.0
2009-10-20 22:31:00,17.415,17.474,17.369,17.434,350000.0
2009-10-20 22:33:00,17.395,17.476,17.36,17.476,250000.0
2009-10-20 22:34:00,17.471,17.502,17.377,17.41,550000.0
2009-10-20 22:35:00,17.437,17.455,17.34,17.431,500000.0
2009-10-20 22:36:00,17.37,17.45,17.322,17.45,350000.0
2009-10-20 22:37:00,17.479,17.479,17.348,17.348,400000.0
2009-10-20 22:38:00,17.437,17.437,17.311,17.311,400000.0
2009-10-20 22:39:00,17.435,17.474,17.346,17.471,500000.0
2009-10-20 22:40:00,17.444,17.474,17.375,17.473,550000.0
2009-10-20 22:42:00,17.434,17.498,17.354,17.354,700000.0
2009-10-20 22:43:00,17.491,17.491,17.382,17.456,250000.0
2009-10-20 22:44:00,17.485,17.489,17.412,17.489,250000.0
2009-10-20 22:45:00,17.456,17.49,17.358,17.465,350000.0
2009-10-20 22:46:00,17.49,17.5,17.49,17.5,450000.0
2009-10-20 22:48:00,17.48,17.48,17.349,17.408,450000.0
2009-10-20 22:50:00,17.482,17.487,17.354,17.354,750000.0
2009-10-20 22:51:00,17.366,17.467,17.366,17.452,350000.0
2009-10-20 22:52:00,17.49,17.5,17.49,17.49,300000.0
2009-10-20 22:53:00,17.446,17.478,17.364,17.478,300000.0
2009-10-20 22:54:00,17.48,17.5,17.48,17.5,350000.0
2009-10-20 22:56:00,17.442,17.501,17.349,17.406,350000.0
2009-10-20 22:57:00,17.48,17.49,17.48,17.48,400000.0
2009-10-20 22:59:00,17.422,17.479,17.36,17.467,400000.0
2009-10-20 23:00:00,17.467,17.472,17.331,17.439,800000.0
2009-10-20 23:01:00,17.381,17.509,17.357,17.372,550000.0
2009-10-20 23:02:00,17.48,17.48,17.47,17.48,400000.0
2009-10-20 23:04:00,17.345,17.394,17.343,17.394,400000.0
2009-10-20 23:05:00,17.42,17.42,17.305,17.367,400000.0
2009-10-20 23:07:00,17.383,17.451,17.298,17.451,550000.0
2009-10-20 23:08:00,17.416,17.473,17.348,17.447,950000.0
2009-10-20 23:09:00,17.429,17.429,17.363,17.425,300000.0
2009-10-20 23:10:00,17.407,17.452,17.285,17.432,1050000.0
2009-10-20 23:11:00,17.384,17.466,17.365,17.462,400000.0
2009-10-20 23:12:00,17.427,17.469,17.378,17.433,550000.0
2009-10-20 23:13:00,17.361,17.474,17.361,17.474,350000.0
2009-10-20 23:14:00,17.409,17.465,17.37,17.37,250000.0
2009-10-20 23:15:00,17.438,17.478,17.428,17.478,350000.0
2009-10-20 23:16:00,17.395,17.477,17.334,17.373,400000.0
2009-10-20 23:18:00,17.47,17.47,17.47,17.47,100000.0
2009-10-20 23:19:00,17.437,17.437,17.344,17.344,100000.0
2009-10-20 23:20:00,17.433,17.47,17.338,17.339,450000.0
2009-10-20 23:21:00,17.48,17.48,17.48,17.48,500000.0
2009-10-20 23:24:00,17.439,17.471,17.338,17.437,500000.0
2009-10-20 23:25:00,17.47,17.47,17.47,17.47,100000.0
2009-10-20 23:26:00,17.402,17.402,17.384,17.384,100000.0
2009-10-20 23:30:00,17.431,17.468,17.335,17.448,450000.0
2009-10-20 23:33:00,17.345,17.442,17.318,17.355,550000.0
2009-10-20 23:40:00,17.303,17.441,17.303,17.441,700000.0
2009-10-20 23:43:00,17.424,17.442,17.378,17.379,500000.0
2009-10-20 23:45:00,17.396,17.424,17.322,17.424,350000.0
2009-10-20 23:50:00,17.324,17.444,17.324,17.334,950000.0
2009-10-20 23:54:00,17.46,17.46,17.46,17.46,400000.0
2009-10-20 23:55:00,17.414,17.46,17.336,17.348,400000.0
2009-10-20 23:57:00,17.384,17.411,17.299,17.314,550000.0
2009-10-20 23:58:00,17.5,17.5,17.5,17.5,450000.0
2009-10-20 23:59:00,17.339,17.426,17.29,17.426,450000.0
2009-10-21 00:00:00,17.444,17.454,17.281,17.396,1600000.0
2009-10-21 00:01:00,17.38,17.472,17.344,17.419,500000.0
2009-10-21 00:02:00,17.384,17.434,17.323,17.353,400000.0
2009-10-21 00:03:00,17.344,17.483,17.344,17.383,500000.0
2009-10-21 00:04:00,17.46,17.475,17.343,17.475,350000.0
2009-10-21 00:05:00,17.363,17.516,17.363,17.49,500000.0
2009-10-21 00:06:00,17.47,17.47,17.346,17.466,450000.0
2009-10-21 00:07:00,17.37,17.474,17.37,17.382,350000.0
2009-10-21 00:08:00,17.446,17.475,17.406,17.406,400000.0
2009-10-21 00:09:00,17.37,17.549,17.37,17.533,500000.0
2009-10-21 00:10:00,17.462,17.542,17.382,17.382,800000.0
2009-10-21 00:11:00,17.473,17.491,17.355,17.491,350000.0
2009-10-21 00:12:00,17.42,17.504,17.352,17.504,550000.0
2009-10-21 00:13:00,17.5,17.51,17.5,17.5,350000.0
2009-10-21 00:14:00,17.347,17.474,17.347,17.438,350000.0
2009-10-21 00:15:00,17.406,17.504,17.406,17.494,450000.0
2009-10-21 00:16:00,17.386,17.455,17.347,17.374,400000.0
2009-10-21 00:17:00,17.427,17.55,17.374,17.425,350000.0
2009-10-21 00:18:00,17.481,17.496,17.378,17.407,550000.0
2009-10-21 00:19:00,17.493,17.516,17.443,17.461,400000.0
2009-10-21 00:20:00,17.339,17.473,17.339,17.456,850000.0
2009-10-21 00:21:00,17.486,17.512,17.388,17.421,500000.0
2009-10-21 00:22:00,17.501,17.558,17.393,17.501,500000.0
2009-10-21 00:23:00,17.504,17.505,17.397,17.488,200000.0
2009-10-21 00:24:00,17.506,17.524,17.464,17.518,250000.0
2009-10-21 00:25:00,17.464,17.466,17.362,17.466,300000.0
2009-10-21 00:26:00,17.411,17.454,17.384,17.384,250000.0
2009-10-21 00:27:00,17.495,17.495,17.353,17.353,300000.0
2009-10-21 00:28:00,17.387,17.492,17.361,17.458,350000.0
2009-10-21 00:29:00,17.41,17.557,17.41,17.44,400000.0
2009-10-21 00:30:00,17.389,17.523,17.389,17.496,250000.0
2009-10-21 00:31:00,17.37,17.53,17.37,17.427,550000.0
2009-10-21 00:32:00,17.52,17.52,17.5,17.52,500000.0
2009-10-21 00:33:00,17.503,17.524,17.404,17.488,500000.0
2009-10-21 00:35:00,17.503,17.503,17.377,17.486,450000.0
2009-10-21 00:36:00,17.465,17.515,17.401,17.466,450000.0
2009-10-21 00:37:00,17.501,17.501,17.452,17.452,100000.0
2009-10-21 00:38:00,17.5,17.5,17.5,17.5,1300000.0
2009-10-21 00:40:00,17.469,17.474,17.333,17.466,1300000.0
2009-10-21 00:43:00,17.359,17.533,17.359,17.499,500000.0
2009-10-21 00:44:00,17.493,17.52,17.394,17.502,450000.0
2009-10-21 00:45:00,17.51,17.51,17.51,17.51,400000.0
2009-10-21 00:47:00,17.493,17.493,17.345,17.463,400000.0
2009-10-21 00:48:00,17.503,17.503,17.368,17.408,450000.0
2009-10-21 00:49:00,17.494,17.523,17.382,17.499,550000.0
2009-10-21 00:50:00,17.483,17.493,17.393,17.487,1700000.0
2009-10-21 00:51:00,17.493,17.538,17.407,17.416,600000.0
2009-10-21 00:52:00,17.51,17.52,17.51,17.52,250000.0
2009-10-21 00:53:00,17.467,17.494,17.366,17.425,250000.0
2009-10-21 00:54:00,17.453,17.453,17.326,17.333,400000.0
2009-10-21 00:55:00,17.401,17.535,17.401,17.431,550000.0
2009-10-21 00:56:00,17.399,17.472,17.389,17.457,550000.0
2009-10-21 00:57:00,17.423,17.423,17.342,17.344,350000.0
2009-10-21 00:58:00,17.349,17.433,17.323,17.323,400000.0
2009-10-21 00:59:00,17.407,17.453,17.335,17.447,350000.0
2009-10-21 01:00:00,17.444,17.444,17.308,17.431,1050000.0
2009-10-21 01:01:00,17.357,17.486,17.353,17.353,650000.0
2009-10-21 01:02:00,17.437,17.51,17.343,17.423,750000.0
2009-10-21 01:03:00,17.429,17.48,17.336,17.468,350000.0
2009-10-21 01:04:00,17.455,17.472,17.355,17.457,350000.0
2009-10-21 01:05:00,17.426,17.505,17.37,17.381,600000.0
2009-10-21 01:06:00,17.458,17.458,17.316,17.428,750000.0
2009-10-21 01:07:00,17.45,17.472,17.328,17.437,900000.0
2009-10-21 01:08:00,17.336,17.457,17.311,17.457,400000.0
2009-10-21 01:09:00,17.47,17.48,17.47,17.48,650000.0
2009-10-21 01:10:00,17.355,17.432,17.314,17.38,650000.0
2009-10-21 01:11:00,17.447,17.471,17.35,17.35,400000.0
2009-10-21 01:12:00,17.457,17.457,17.31,17.418,400000.0
2009-10-21 01:13:00,17.32,17.448,17.32,17.448,400000.0
2009-10-21 01:14:00,17.46,17.47,17.45,17.45,1200000.0
2009-10-21 01:15:00,17.463,17.509,17.353,17.382,1200000.0
2009-10-21 01:16:00,17.371,17.452,17.299,17.366,500000.0
2009-10-21 01:17:00,17.276,17.484,17.276,17.391,1050000.0
2009-10-21 01:18:00,17.439,17.439,17.333,17.374,350000.0
2009-10-21 01:19:00,17.454,17.502,17.388,17.388,350000.0
2009-10-21 01:20:00,17.388,17.421,17.311,17.421,750000.0
2009-10-21 01:21:00,17.313,17.451,17.313,17.367,350000.0
2009-10-21 01:24:00,17.417,17.456,17.329,17.456,400000.0
2009-10-21 01:25:00,17.388,17.474,17.354,17.438,450000.0
2009-10-21 01:26:00,17.366,17.446,17.328,17.379,350000.0
2009-10-21 01:27:00,17.46,17.46,17.45,17.45,400000.0
2009-10-21 01:28:00,17.417,17.46,17.331,17.427,400000.0
2009-10-21 01:29:00,17.41,17.44,17.301,17.402,400000.0
2009-10-21 01:30:00,17.429,17.429,17.303,17.412,600000.0
2009-10-21 01:31:00,17.339,17.438,17.339,17.438,100000.0
2009-10-21 01:32:00,17.432,17.449,17.346,17.416,550000.0
2009-10-21 01:33:00,17.391,17.435,17.322,17.371,650000.0
2009-10-21 01:34:00,17.336,17.421,17.259,17.395,700000.0
2009-10-21 01:35:00,17.346,17.403,17.284,17.298,550000.0
2009-10-21 01:36:00,17.371,17.444,17.303,17.341,750000.0
2009-10-21 01:37:00,17.36,17.411,17.287,17.344,800000.0
2009-10-21 01:38:00,17.428,17.48,17.334,17.35,1050000.0
2009-10-21 01:39:00,17.347,17.415,17.3,17.415,800000.0
2009-10-21 01:40:00,17.363,17.407,17.336,17.376,700000.0
2009-10-21 01:41:00,17.406,17.438,17.366,17.422,350000.0
2009-10-21 01:42:00,17.355,17.432,17.341,17.381,550000.0
2009-10-21 01:43:00,17.42,17.447,17.317,17.407,700000.0
2009-10-21 01:44:00,17.336,17.451,17.298,17.447,700000.0
2009-10-21 01:45:00,17.302,17.465,17.302,17.422,800000.0
2009-10-21 01:46:00,17.43,17.445,17.306,17.445,900000.0
2009-10-21 01:47:00,17.38,17.428,17.355,17.428,850000.0
2009-10-21 01:48:00,17.386,17.386,17.273,17.34,400000.0
2009-10-21 01:49:00,17.451,17.468,17.365,17.447,550000.0
2009-10-21 01:50:00,17.43,17.447,17.327,17.431,500000.0
2009-10-21 01:51:00,17.312,17.48,17.312,17.435,650000.0
2009-10-21 01:52:00,17.404,17.428,17.331,17.401,400000.0
2009-10-21 01:53:00,17.311,17.403,17.298,17.306,900000.0
2009-10-21 01:54:00,17.375,17.411,17.307,17.407,500000.0
2009-10-21 01:55:00,17.417,17.437,17.332,17.416,600000.0
2009-10-21 01:56:00,17.421,17.46,17.369,17.369,450000.0
2009-10-21 01:57:00,17.416,17.438,17.287,17.287,650000.0
2009-10-21 01:58:00,17.436,17.466,17.338,17.427,500000.0
2009-10-21 01:59:00,17.331,17.457,17.331,17.457,550000.0
2009-10-21 02:00:00,17.45,17.47,17.44,17.46,350000.0
2009-10-21 02:01:00,17.429,17.475,17.348,17.348,350000.0
2009-10-21 02:02:00,17.407,17.463,17.396,17.415,450000.0
2009-10-21 02:03:00,17.374,17.465,17.374,17.451,400000.0
2009-10-21 02:04:00,17.444,17.463,17.313,17.38,400000.0
2009-10-21 02:05:00,17.38,17.469,17.321,17.321,750000.0
2009-10-21 02:06:00,17.423,17.457,17.334,17.334,800000.0
2009-10-21 02:07:00,17.376,17.457,17.313,17.365,600000.0
2009-10-21 02:08:00,17.337,17.482,17.337,17.374,400000.0
2009-10-21 02:09:00,17.47,17.47,17.46,17.46,400000.0
2009-10-21 02:10:00,17.422,17.469,17.368,17.438,400000.0
2009-10-21 02:11:00,17.445,17.445,17.35,17.35,400000.0
2009-10-21 02:12:00,17.414,17.461,17.32,17.434,400000.0
2009-10-21 02:13:00,17.436,17.456,17.436,17.456,100000.0
2009-10-21 02:17:00,17.438,17.438,17.247,17.331,1050000.0
2009-10-21 02:18:00,17.433,17.433,17.28,17.35,750000.0
2009-10-21 02:19:00,17.394,17.437,17.329,17.426,500000.0
2009-10-21 02:20:00,17.385,17.416,17.272,17.415,500000.0
2009-10-21 02:21:00,17.392,17.392,17.292,17.386,500000.0
2009-10-21 02:22:00,17.33,17.483,17.33,17.357,400000.0
2009-10-21 02:23:00,17.369,17.454,17.346,17.442,350000.0
2009-10-21 02:24:00,17.406,17.426,17.261,17.329,500000.0
2009-10-21 02:25:00,17.422,17.452,17.301,17.407,450000.0
2009-10-21 02:26:00,17.434,17.456,17.329,17.439,400000.0
2009-10-21 02:27:00,17.423,17.434,17.275,17.434,750000.0
2009-10-21 02:28:00,17.365,17.485,17.365,17.46,450000.0
2009-10-21 02:29:00,17.451,17.451,17.318,17.439,1400000.0
2009-10-21 02:30:00,17.331,17.502,17.331,17.453,550000.0
2009-10-21 02:31:00,17.445,17.447,17.278,17.34,950000.0
2009-10-21 02:32:00,17.405,17.501,17.329,17.452,1100000.0
2009-10-21 02:33:00,17.419,17.448,17.307,17.448,550000.0
2009-10-21 02:34:00,17.345,17.454,17.337,17.38,350000.0
2009-10-21 02:35:00,17.391,17.475,17.337,17.431,550000.0
2009-10-21 02:36:00,17.336,17.507,17.315,17.365,550000.0
2009-10-21 02:37:00,17.427,17.427,17.281,17.323,400000.0
2009-10-21 02:38:00,17.376,17.43,17.297,17.422,400000.0
2009-10-21 02:39:00,17.321,17.432,17.321,17.396,350000.0
2009-10-21 02:40:00,17.43,17.452,17.323,17.362,1100000.0
2009-10-21 02:41:00,17.324,17.455,17.323,17.368,800000.0
2009-10-21 02:42:00,17.385,17.385,17.276,17.297,700000.0
2009-10-21 02:43:00,17.308,17.405,17.265,17.38,500000.0
2009-10-21 02:44:00,17.371,17.386,17.25,17.349,500000.0
2009-10-21 02:45:00,17.236,17.372,17.236,17.372,550000.0
2009-10-21 02:46:00,17.398,17.4,17.301,17.384,750000.0
2009-10-21 02:47:00,17.392,17.392,17.258,17.346,850000.0
2009-10-21 02:48:00,17.401,17.425,17.28,17.28,900000.0
2009-10-21 02:49:00,17.367,17.381,17.239,17.381,700000.0
2009-10-21 02:50:00,17.281,17.4,17.281,17.346,750000.0
2009-10-21 02:51:00,17.369,17.386,17.268,17.351,700000.0
2009-10-21 02:52:00,17.342,17.376,17.232,17.363,450000.0
2009-10-21 02:53:00,17.381,17.403,17.255,17.347,550000.0
2009-10-21 02:54:00,17.275,17.414,17.257,17.407,800000.0
2009-10-21 02:55:00,17.246,17.384,17.246,17.344,700000.0
2009-10-21 02:56:00,17.378,17.394,17.267,17.372,1200000.0
2009-10-21 02:57:00,17.299,17.385,17.297,17.384,500000.0
2009-10-21 02:58:00,17.376,17.406,17.296,17.398,900000.0
2009-10-21 02:59:00,17.339,17.398,17.242,17.257,1200000.0
2009-10-21 03:00:00,17.26,17.378,17.26,17.335,200000.0
2009-10-21 03:01:00,17.251,17.389,17.247,17.37,550000.0
2009-10-21 03:02:00,17.351,17.377,17.351,17.377,100000.0
2009-10-21 03:03:00,17.364,17.397,17.262,17.379,200000.0
2009-10-21 03:04:00,17.328,17.328,17.328,17.328,50000.0
2009-10-21 03:05:00,17.403,17.403,17.29,17.383,500000.0
2009-10-21 03:06:00,17.317,17.44,17.29,17.297,550000.0
2009-10-21 03:07:00,17.398,17.42,17.304,17.414,400000.0
2009-10-21 03:08:00,17.407,17.407,17.266,17.349,250000.0
2009-10-21 03:09:00,17.319,17.424,17.319,17.389,500000.0
2009-10-21 03:10:00,17.382,17.399,17.325,17.325,250000.0
2009-10-21 03:11:00,17.376,17.423,17.323,17.323,300000.0
2009-10-21 03:12:00,17.404,17.404,17.266,17.364,350000.0
2009-10-21 03:13:00,17.313,17.408,17.25,17.386,400000.0
2009-10-21 03:14:00,17.381,17.408,17.265,17.301,400000.0
2009-10-21 03:15:00,17.397,17.398,17.269,17.384,350000.0
2009-10-21 03:16:00,17.402,17.402,17.268,17.39,500000.0
2009-10-21 03:17:00,17.369,17.406,17.306,17.363,550000.0
2009-10-21 03:18:00,17.319,17.406,17.293,17.293,350000.0
2009-10-21 03:19:00,17.295,17.413,17.259,17.33,600000.0
2009-10-21 03:20:00,17.372,17.372,17.277,17.277,250000.0
2009-10-21 03:21:00,17.4,17.4,17.248,17.355,400000.0
2009-10-21 03:22:00,17.371,17.412,17.295,17.295,350000.0
2009-10-21 03:23:00,17.372,17.399,17.258,17.306,450000.0
2009-10-21 03:24:00,17.414,17.424,17.324,17.395,350000.0
2009-10-21 03:25:00,17.322,17.322,17.288,17.306,150000.0
2009-10-21 03:26:00,17.299,17.395,17.263,17.395,450000.0
2009-10-21 03:27:00,17.387,17.387,17.26,17.356,400000.0
2009-10-21 03:28:00,17.404,17.404,17.279,17.309,300000.0
2009-10-21 03:29:00,17.321,17.406,17.278,17.388,700000.0
2009-10-21 03:30:00,17.359,17.421,17.278,17.278,400000.0
2009-10-21 03:31:00,17.351,17.394,17.276,17.394,450000.0
2009-10-21 03:32:00,17.378,17.414,17.284,17.407,350000.0
2009-10-21 03:33:00,17.329,17.402,17.27,17.372,350000.0
2009-10-21 03:34:00,17.409,17.409,17.272,17.398,450000.0
2009-10-21 03:35:00,17.283,17.283,17.283,17.283,50000.0
2009-10-21 03:36:00,17.394,17.394,17.258,17.282,400000.0
2009-10-21 03:37:00,17.308,17.393,17.269,17.393,400000.0
2009-10-21 03:38:00,17.397,17.397,17.32,17.32,200000.0
2009-10-21 03:39:00,17.307,17.361,17.281,17.338,350000.0
2009-10-21 03:40:00,17.295,17.328,17.242,17.29,350000.0
2009-10-21 03:41:00,17.36,17.368,17.357,17.368,150000.0
2009-10-21 03:42:00,17.262,17.412,17.262,17.366,400000.0
2009-10-21 03:43:00,17.352,17.352,17.222,17.348,400000.0
2009-10-21 03:44:00,17.373,17.384,17.258,17.367,350000.0
2009-10-21 03:45:00,17.348,17.35,17.202,17.335,450000.0
2009-10-21 03:46:00,17.353,17.447,17.299,17.299,450000.0
2009-10-21 03:47:00,17.344,17.394,17.247,17.343,450000.0
2009-10-21 03:48:00,17.251,17.372,17.251,17.364,400000.0
2009-10-21 03:49:00,17.25,17.379,17.25,17.312,400000.0
2009-10-21 03:50:00,17.335,17.344,17.171,17.333,550000.0
2009-10-21 03:51:00,17.311,17.385,17.226,17.336,400000.0
2009-10-21 03:52:00,17.236,17.351,17.236,17.311,400000.0
2009-10-21 03:53:00,17.348,17.362,17.261,17.273,500000.0
2009-10-21 03:54:00,17.33,17.349,17.33,17.349,100000.0
2009-10-21 03:55:00,17.295,17.302,17.202,17.262,400000.0
2009-10-21 03:56:00,17.315,17.331,17.246,17.246,250000.0
2009-10-21 03:57:00,17.317,17.336,17.18,17.328,450000.0
2009-10-21 03:58:00,17.307,17.307,17.174,17.218,500000.0
2009-10-21 03:59:00,17.323,17.339,17.241,17.27,350000.0
2009-10-21 04:00:00,17.341,17.364,17.23,17.328,450000.0
2009-10-21 04:01:00,17.249,17.296,17.156,17.156,250000.0
2009-10-21 04:02:00,17.284,17.375,17.179,17.334,550000.0
2009-10-21 04:03:00,17.258,17.315,17.205,17.308,350000.0
2009-10-21 04:04:00,17.184,17.342,17.184,17.236,450000.0
2009-10-21 04:05:00,17.175,17.315,17.175,17.315,350000.0
2009-10-21 04:06:00,17.166,17.318,17.166,17.236,250000.0
2009-10-21 04:07:00,17.188,17.309,17.188,17.296,350000.0
2009-10-21 04:08:00,17.322,17.322,17.202,17.202,100000.0
2009-10-21 04:09:00,17.34,17.35,17.34,17.34,350000.0
2009-10-21 04:10:00,17.317,17.317,17.214,17.257,350000.0
2009-10-21 04:11:00,17.318,17.326,17.248,17.265,450000.0
2009-10-21 04:12:00,17.323,17.36,17.278,17.36,450000.0
2009-10-21 04:13:00,17.302,17.333,17.22,17.305,350000.0
2009-10-21 04:14:00,17.204,17.354,17.204,17.247,400000.0
2009-10-21 04:15:00,17.351,17.351,17.165,17.257,600000.0
2009-10-21 04:16:00,17.306,17.358,17.254,17.254,300000.0
2009-10-21 04:17:00,17.334,17.362,17.334,17.349,250000.0
2009-10-21 04:18:00,17.239,17.332,17.158,17.326,550000.0
2009-10-21 04:19:00,17.359,17.442,17.261,17.261,1600000.0
2009-10-21 04:20:00,17.318,17.376,17.204,17.253,550000.0
2009-10-21 04:21:00,17.365,17.417,17.263,17.263,550000.0
2009-10-21 04:22:00,17.298,17.434,17.246,17.352,600000.0
2009-10-21 04:23:00,17.357,17.357,17.241,17.35,250000.0
2009-10-21 04:24:00,17.273,17.361,17.273,17.361,200000.0
2009-10-21 04:25:00,17.295,17.32,17.222,17.222,350000.0
2009-10-21 04:26:00,17.374,17.374,17.301,17.309,350000.0
2009-10-21 04:27:00,17.378,17.386,17.268,17.312,350000.0
2009-10-21 04:28:00,17.298,17.347,17.232,17.347,350000.0
2009-10-21 04:29:00,17.337,17.388,17.263,17.339,500000.0
2009-10-21 04:30:00,17.288,17.367,17.249,17.367,450000.0
2009-10-21 04:31:00,17.272,17.378,17.228,17.378,400000.0
2009-10-21 04:32:00,17.351,17.4,17.298,17.317,400000.0
2009-10-21 04:33:00,17.394,17.404,17.298,17.369,400000.0
2009-10-21 04:34:00,17.389,17.393,17.271,17.28,550000.0
2009-10-21 04:35:00,17.315,17.381,17.315,17.36,500000.0
2009-10-21 04:36:00,17.417,17.417,17.338,17.378,350000.0
2009-10-21 04:37:00,17.274,17.388,17.239,17.306,350000.0
2009-10-21 04:38:00,17.372,17.412,17.328,17.328,250000.0
2009-10-21 04:39:00,17.4,17.41,17.4,17.4,500000.0
2009-10-21 04:40:00,17.355,17.392,17.262,17.374,500000.0
2009-10-21 04:41:00,17.354,17.354,17.354,17.354,50000.0
2009-10-21 04:42:00,17.292,17.292,17.292,17.292,50000.0
2009-10-21 04:43:00,17.336,17.41,17.306,17.367,550000.0
2009-10-21 04:44:00,17.282,17.365,17.262,17.356,550000.0
2009-10-21 04:45:00,17.41,17.41,17.4,17.41,350000.0
2009-10-21 04:46:00,17.377,17.411,17.372,17.372,350000.0
2009-10-21 04:48:00,17.305,17.4,17.305,17.4,200000.0
2009-10-21 04:49:00,17.37,17.37,17.287,17.332,550000.0
2009-10-21 04:50:00,17.307,17.384,17.258,17.258,450000.0
2009-10-21 04:51:00,17.355,17.393,17.27,17.279,550000.0
2009-10-21 04:52:00,17.354,17.408,17.292,17.315,400000.0
2009-10-21 04:53:00,17.247,17.379,17.247,17.379,100000.0
2009-10-21 04:54:00,17.274,17.404,17.253,17.384,400000.0
2009-10-21 04:55:00,17.288,17.387,17.254,17.373,500000.0
2009-10-21 04:56:00,17.341,17.377,17.243,17.341,350000.0
2009-10-21 04:57:00,17.366,17.376,17.26,17.279,350000.0
2009-10-21 04:58:00,17.41,17.41,17.4,17.41,550000.0
2009-10-21 04:59:00,17.39,17.39,17.39,17.39,550000.0
2009-10-21 05:00:00,17.384,17.384,17.235,17.297,550000.0
2009-10-21 05:01:00,17.283,17.413,17.283,17.397,500000.0
2009-10-21 05:02:00,17.318,17.388,17.266,17.32,450000.0
2009-10-21 05:03:00,17.353,17.353,17.31,17.31,150000.0
2009-10-21 05:04:00,17.37,17.426,17.312,17.347,550000.0
2009-10-21 05:05:00,17.309,17.399,17.258,17.338,450000.0
2009-10-21 05:06:00,17.371,17.388,17.265,17.265,400000.0
2009-10-21 05:07:00,17.389,17.389,17.276,17.388,400000.0
2009-10-21 05:08:00,17.324,17.443,17.324,17.403,400000.0
2009-10-21 05:09:00,17.373,17.414,17.263,17.298,500000.0
2009-10-21 05:10:00,17.266,17.345,17.262,17.297,350000.0
2009-10-21 05:11:00,17.311,17.396,17.263,17.363,450000.0
2009-10-21 05:12:00,17.404,17.41,17.332,17.41,250000.0
2009-10-21 05:13:00,17.305,17.382,17.234,17.382,850000.0
2009-10-21 05:14:00,17.388,17.39,17.26,17.39,550000.0
2009-10-21 05:15:00,17.349,17.397,17.26,17.355,700000.0
2009-10-21 05:16:00,17.35,17.402,17.295,17.295,400000.0
2009-10-21 05:17:00,17.274,17.401,17.274,17.401,350000.0
2009-10-21 05:18:00,17.308,17.357,17.3,17.303,350000.0
2009-10-21 05:19:00,17.303,17.375,17.249,17.249,400000.0
2009-10-21 05:20:00,17.345,17.389,17.278,17.316,650000.0
2009-10-21 05:21:00,17.327,17.41,17.309,17.322,550000.0
2009-10-21 05:22:00,17.31,17.421,17.282,17.327,350000.0
2009-10-21 05:23:00,17.388,17.399,17.252,17.399,350000.0
2009-10-21 05:24:00,17.41,17.437,17.309,17.311,550000.0
2009-10-21 05:25:00,17.341,17.403,17.267,17.394,400000.0
2009-10-21 05:26:00,17.404,17.404,17.261,17.261,400000.0
2009-10-21 05:27:00,17.259,17.374,17.259,17.304,450000.0
2009-10-21 05:28:00,17.231,17.374,17.231,17.327,400000.0
2009-10-21 05:29:00,17.3,17.346,17.275,17.336,350000.0
2009-10-21 05:30:00,17.386,17.391,17.286,17.356,350000.0
2009-10-21 05:31:00,17.357,17.374,17.233,17.233,350000.0
2009-10-21 05:32:00,17.257,17.364,17.257,17.258,350000.0
2009-10-21 05:33:00,17.28,17.386,17.265,17.29,400000.0
2009-10-21 05:34:00,17.276,17.392,17.258,17.392,450000.0
2009-10-21 05:35:00,17.386,17.388,17.273,17.313,350000.0
2009-10-21 05:36:00,17.342,17.472,17.304,17.413,1200000.0
2009-10-21 05:37:00,17.406,17.406,17.289,17.331,400000.0
2009-10-21 05:38:00,17.395,17.432,17.299,17.301,600000.0
2009-10-21 05:39:00,17.326,17.416,17.31,17.388,350000.0
2009-10-21 05:40:00,17.391,17.427,17.315,17.315,250000.0
2009-10-21 05:41:00,17.414,17.414,17.288,17.376,350000.0
2009-10-21 05:42:00,17.397,17.423,17.271,17.422,550000.0
2009-10-21 05:43:00,17.43,17.43,17.43,17.43,400000.0
2009-10-21 05:44:00,17.33,17.405,17.315,17.401,400000.0
2009-10-21 05:45:00,17.42,17.43,17.42,17.43,500000.0
2009-10-21 05:46:00,17.392,17.403,17.268,17.403,500000.0
2009-10-21 05:47:00,17.312,17.392,17.257,17.327,450000.0
2009-10-21 05:48:00,17.344,17.438,17.334,17.41,550000.0
2009-10-21 05:49:00,17.36,17.421,17.298,17.421,400000.0
2009-10-21 05:50:00,17.35,17.45,17.323,17.339,550000.0
2009-10-21 05:51:00,17.385,17.399,17.243,17.369,550000.0
2009-10-21 05:52:00,17.428,17.436,17.31,17.394,350000.0
2009-10-21 05:53:00,17.354,17.394,17.261,17.286,500000.0
2009-10-21 05:54:00,17.424,17.424,17.309,17.424,500000.0
2009-10-21 05:55:00,17.402,17.442,17.293,17.439,550000.0
2009-10-21 05:56:00,17.357,17.444,17.318,17.392,400000.0
2009-10-21 05:57:00,17.383,17.454,17.314,17.427,400000.0
2009-10-21 05:58:00,17.395,17.436,17.296,17.434,400000.0
2009-10-21 05:59:00,17.388,17.434,17.343,17.398,400000.0
2009-10-21 06:00:00,17.391,17.391,17.292,17.359,400000.0
2009-10-21 06:01:00,17.354,17.429,17.298,17.353,550000.0
2009-10-21 06:03:00,17.285,17.455,17.285,17.42,900000.0
2009-10-21 06:04:00,17.35,17.419,17.317,17.385,350000.0
2009-10-21 06:05:00,17.28,17.375,17.28,17.286,400000.0
2009-10-21 06:06:00,17.346,17.422,17.294,17.391,350000.0
2009-10-21 06:07:00,17.396,17.396,17.341,17.387,300000.0
2009-10-21 06:08:00,17.332,17.41,17.289,17.41,550000.0
2009-10-21 06:09:00,17.43,17.45,17.43,17.43,350000.0
2009-10-21 06:10:00,17.375,17.476,17.326,17.326,350000.0
2009-10-21 06:11:00,17.33,17.458,17.33,17.342,600000.0
2009-10-21 06:12:00,17.441,17.441,17.306,17.433,400000.0
2009-10-21 06:13:00,17.438,17.454,17.339,17.373,250000.0
2009-10-21 06:14:00,17.354,17.475,17.354,17.445,500000.0
2009-10-21 06:16:00,17.315,17.448,17.315,17.334,450000.0
2009-10-21 06:17:00,17.421,17.423,17.309,17.423,400000.0
2009-10-21 06:18:00,17.439,17.442,17.32,17.362,450000.0
2009-10-21 06:19:00,17.372,17.451,17.359,17.451,350000.0
2009-10-21 06:20:00,17.341,17.459,17.323,17.323,450000.0
2009-10-21 06:21:00,17.42,17.43,17.42,17.42,650000.0
2009-10-21 06:22:00,17.223,17.339,17.2,17.307,650000.0
2009-10-21 06:23:00,17.282,17.411,17.282,17.301,450000.0
2009-10-21 06:25:00,17.321,17.362,17.225,17.358,450000.0
2009-10-21 06:26:00,17.45,17.45,17.43,17.44,700000.0
2009-10-21 06:27:00,17.44,17.44,17.44,17.44,700000.0
2009-10-21 06:28:00,17.318,17.342,17.216,17.301,700000.0
2009-10-21 06:30:00,17.4,17.4,17.234,17.234,550000.0
2009-10-21 06:31:00,17.419,17.419,17.262,17.365,350000.0
2009-10-21 06:32:00,17.397,17.409,17.325,17.409,400000.0
2009-10-21 06:33:00,17.415,17.415,17.32,17.34,550000.0
2009-10-21 06:34:00,17.391,17.431,17.291,17.362,350000.0
2009-10-21 06:35:00,17.297,17.382,17.297,17.382,500000.0
2009-10-21 06:36:00,17.336,17.432,17.326,17.432,600000.0
2009-10-21 06:37:00,17.326,17.44,17.31,17.354,450000.0
2009-10-21 06:38:00,17.358,17.436,17.292,17.436,450000.0
2009-10-21 06:39:00,17.437,17.444,17.327,17.444,400000.0
2009-10-21 06:40:00,17.346,17.422,17.346,17.416,500000.0
2009-10-21 06:41:00,17.362,17.478,17.362,17.459,450000.0
2009-10-21 06:42:00,17.33,17.491,17.33,17.385,800000.0
2009-10-21 06:43:00,17.314,17.434,17.314,17.411,550000.0
2009-10-21 06:44:00,17.434,17.439,17.377,17.411,400000.0
2009-10-21 06:45:00,17.385,17.444,17.358,17.411,450000.0
2009-10-21 06:46:00,17.423,17.471,17.349,17.349,500000.0
2009-10-21 06:47:00,17.318,17.414,17.276,17.276,350000.0
2009-10-21 06:48:00,17.409,17.409,17.29,17.358,350000.0
2009-10-21 06:49:00,17.326,17.394,17.283,17.283,350000.0
2009-10-21 06:50:00,17.343,17.411,17.292,17.334,350000.0
2009-10-21 06:51:00,17.325,17.438,17.325,17.396,550000.0
2009-10-21 06:52:00,17.271,17.435,17.271,17.415,550000.0
2009-10-21 06:53:00,17.316,17.436,17.316,17.348,350000.0
2009-10-21 06:54:00,17.393,17.43,17.316,17.43,450000.0
2009-10-21 06:55:00,17.303,17.399,17.303,17.339,400000.0
2009-10-21 06:56:00,17.354,17.424,17.265,17.389,450000.0
2009-10-21 06:57:00,17.348,17.42,17.304,17.413,750000.0
2009-10-21 06:58:00,17.349,17.431,17.324,17.408,550000.0
2009-10-21 06:59:00,17.444,17.478,17.328,17.398,550000.0
2009-10-21 07:00:00,17.346,17.427,17.322,17.322,400000.0
2009-10-21 07:01:00,17.419,17.422,17.281,17.422,550000.0
2009-10-21 07:02:00,17.402,17.452,17.332,17.374,550000.0
2009-10-21 07:03:00,17.439,17.44,17.306,17.419,400000.0
2009-10-21 07:05:00,17.337,17.404,17.318,17.364,650000.0
2009-10-21 07:06:00,17.423,17.492,17.351,17.369,550000.0
2009-10-21 07:07:00,17.384,17.46,17.336,17.35,400000.0
2009-10-21 07:08:00,17.356,17.467,17.356,17.467,500000.0
2009-10-21 07:09:00,17.462,17.462,17.307,17.429,350000.0
2009-10-21 07:10:00,17.388,17.473,17.342,17.342,1000000.0
2009-10-21 07:11:00,17.446,17.446,17.288,17.413,600000.0
2009-10-21 07:12:00,17.467,17.517,17.397,17.459,800000.0
2009-10-21 07:13:00,17.342,17.468,17.342,17.347,350000.0
2009-10-21 07:14:00,17.46,17.47,17.46,17.46,550000.0
2009-10-21 07:15:00,17.422,17.465,17.326,17.435,550000.0
2009-10-21 07:16:00,17.461,17.461,17.302,17.45,550000.0
2009-10-21 07:17:00,17.398,17.496,17.344,17.416,650000.0
2009-10-21 07:18:00,17.4,17.463,17.355,17.451,350000.0
2009-10-21 07:19:00,17.443,17.446,17.36,17.426,1150000.0
2009-10-21 07:20:00,17.351,17.45,17.322,17.322,400000.0
2009-10-21 07:21:00,17.425,17.475,17.336,17.457,400000.0
2009-10-21 07:22:00,17.362,17.448,17.323,17.429,400000.0
2009-10-21 07:23:00,17.381,17.423,17.363,17.363,400000.0
2009-10-21 07:24:00,17.381,17.47,17.327,17.395,450000.0
2009-10-21 07:25:00,17.375,17.45,17.304,17.45,350000.0
2009-10-21 07:26:00,17.442,17.442,17.315,17.315,400000.0
2009-10-21 07:27:00,17.426,17.446,17.322,17.329,550000.0
2009-10-21 07:28:00,17.433,17.468,17.349,17.468,350000.0
2009-10-21 07:29:00,17.433,17.469,17.373,17.434,350000.0
2009-10-21 07:30:00,17.422,17.428,17.239,17.278,450000.0
2009-10-21 07:31:00,17.463,17.463,17.335,17.335,450000.0
2009-10-21 07:32:00,17.387,17.472,17.351,17.463,400000.0
2009-10-21 07:33:00,17.402,17.512,17.352,17.352,450000.0
2009-10-21 07:34:00,17.436,17.436,17.311,17.344,500000.0
2009-10-21 07:35:00,17.452,17.452,17.326,17.358,350000.0
2009-10-21 07:36:00,17.4,17.433,17.318,17.405,600000.0
2009-10-21 07:37:00,17.369,17.436,17.333,17.419,400000.0
2009-10-21 07:38:00,17.41,17.437,17.321,17.385,350000.0
2009-10-21 07:39:00,17.377,17.461,17.369,17.416,450000.0
2009-10-21 07:40:00,17.367,17.405,17.289,17.32,550000.0
2009-10-21 07:41:00,17.377,17.477,17.334,17.449,500000.0
2009-10-21 07:42:00,17.455,17.455,17.308,17.395,350000.0
2009-10-21 07:43:00,17.429,17.429,17.287,17.397,400000.0
2009-10-21 07:44:00,17.45,17.46,17.45,17.46,1000000.0
2009-10-21 07:45:00,17.336,17.49,17.292,17.43,1000000.0
2009-10-21 07:46:00,17.402,17.408,17.32,17.372,450000.0
2009-10-21 07:47:00,17.386,17.44,17.334,17.417,450000.0
2009-10-21 07:48:00,17.419,17.434,17.317,17.376,800000.0
2009-10-21 07:49:00,17.342,17.473,17.342,17.432,500000.0
2009-10-21 07:50:00,17.335,17.447,17.32,17.447,900000.0
2009-10-21 07:51:00,17.35,17.382,17.284,17.287,350000.0
2009-10-21 07:52:00,17.321,17.435,17.303,17.355,800000.0
2009-10-21 07:53:00,17.306,17.431,17.306,17.325,850000.0
2009-10-21 07:54:00,17.363,17.423,17.333,17.408,500000.0
2009-10-21 07:55:00,17.385,17.431,17.34,17.34,500000.0
2009-10-21 07:56:00,17.389,17.414,17.27,17.339,800000.0
2009-10-21 07:57:00,17.305,17.381,17.278,17.381,600000.0
2009-10-21 07:58:00,17.349,17.415,17.302,17.354,850000.0
2009-10-21 07:59:00,17.395,17.428,17.291,17.406,650000.0
2009-10-21 08:00:00,17.425,17.468,17.33,17.33,550000.0
2009-10-21 08:01:00,17.421,17.421,17.308,17.397,350000.0
2009-10-21 08:02:00,17.422,17.422,17.324,17.325,450000.0
2009-10-21 08:03:00,17.351,17.413,17.314,17.396,400000.0
2009-10-21 08:04:00,17.376,17.421,17.318,17.347,400000.0
2009-10-21 08:05:00,17.371,17.432,17.304,17.304,400000.0
2009-10-21 08:06:00,17.424,17.437,17.311,17.437,500000.0
2009-10-21 08:07:00,17.349,17.422,17.262,17.332,550000.0
2009-10-21 08:08:00,17.369,17.429,17.313,17.354,400000.0
2009-10-21 08:09:00,17.337,17.479,17.327,17.383,800000.0
2009-10-21 08:10:00,17.376,17.458,17.366,17.447,350000.0
2009-10-21 08:11:00,17.369,17.428,17.331,17.411,500000.0
2009-10-21 08:12:00,17.329,17.452,17.329,17.424,350000.0
2009-10-21 08:13:00,17.327,17.422,17.254,17.422,550000.0
2009-10-21 08:14:00,17.413,17.437,17.318,17.318,500000.0
2009-10-21 08:15:00,17.44,17.44,17.3,17.437,550000.0
2009-10-21 08:16:00,17.435,17.435,17.343,17.346,350000.0
2009-10-21 08:17:00,17.385,17.495,17.343,17.357,500000.0
2009-10-21 08:18:00,17.329,17.418,17.28,17.351,500000.0
2009-10-21 08:19:00,17.355,17.412,17.3,17.308,700000.0
2009-10-21 08:20:00,17.371,17.456,17.345,17.368,500000.0
2009-10-21 08:21:00,17.344,17.449,17.314,17.449,450000.0
2009-10-21 08:22:00,17.419,17.436,17.328,17.328,500000.0
2009-10-21 08:23:00,17.43,17.467,17.351,17.413,550000.0
2009-10-21 08:24:00,17.371,17.449,17.336,17.365,400000.0
2009-10-21 08:25:00,17.371,17.479,17.356,17.395,650000.0
2009-10-21 08:26:00,17.453,17.453,17.3,17.393,400000.0
2009-10-21 08:27:00,17.449,17.449,17.336,17.402,350000.0
2009-10-21 08:28:00,17.339,17.427,17.28,17.296,600000.0
2009-10-21 08:29:00,17.407,17.442,17.282,17.403,750000.0
2009-10-21 08:30:00,17.312,17.43,17.312,17.372,400000.0
2009-10-21 08:31:00,17.342,17.424,17.339,17.34,500000.0
2009-10-21 08:32:00,17.374,17.457,17.326,17.365,500000.0
2009-10-21 08:33:00,17.329,17.411,17.27,17.334,500000.0
2009-10-21 08:34:00,17.385,17.453,17.321,17.329,350000.0
2009-10-21 08:35:00,17.431,17.439,17.313,17.373,550000.0
2009-10-21 08:36:00,17.309,17.447,17.293,17.356,400000.0
2009-10-21 08:37:00,17.336,17.443,17.336,17.362,350000.0
2009-10-21 08:38:00,17.437,17.437,17.32,17.327,400000.0
2009-10-21 08:39:00,17.385,17.387,17.361,17.371,350000.0
2009-10-21 08:40:00,17.394,17.414,17.305,17.357,350000.0
2009-10-21 08:41:00,17.435,17.463,17.323,17.347,400000.0
2009-10-21 08:42:00,17.41,17.428,17.314,17.323,550000.0
2009-10-21 08:43:00,17.325,17.444,17.325,17.444,350000.0
2009-10-21 08:44:00,17.356,17.419,17.305,17.356,550000.0
2009-10-21 08:45:00,17.411,17.431,17.288,17.431,550000.0
2009-10-21 08:46:00,17.407,17.51,17.339,17.36,600000.0
2009-10-21 08:47:00,17.367,17.424,17.351,17.424,350000.0
2009-10-21 08:48:00,17.463,17.463,17.385,17.458,550000.0
2009-10-21 08:49:00,17.408,17.46,17.337,17.46,650000.0
2009-10-21 08:50:00,17.404,17.462,17.326,17.433,500000.0
2009-10-21 08:51:00,17.36,17.444,17.336,17.336,400000.0
2009-10-21 08:52:00,17.463,17.463,17.337,17.374,400000.0
2009-10-21 08:53:00,17.441,17.441,17.322,17.426,400000.0
2009-10-21 08:54:00,17.312,17.451,17.312,17.378,450000.0
2009-10-21 08:55:00,17.429,17.515,17.345,17.428,450000.0
2009-10-21 08:56:00,17.362,17.455,17.344,17.448,350000.0
2009-10-21 08:57:00,17.433,17.448,17.321,17.321,400000.0
2009-10-21 08:58:00,17.432,17.444,17.298,17.44,450000.0
2009-10-21 08:59:00,17.435,17.435,17.367,17.367,350000.0
2009-10-21 09:00:00,17.383,17.491,17.383,17.411,600000.0
2009-10-21 09:01:00,17.447,17.457,17.374,17.399,400000.0
2009-10-21 09:02:00,17.395,17.526,17.368,17.464,700000.0
2009-10-21 09:03:00,17.344,17.477,17.336,17.425,550000.0
2009-10-21 09:04:00,17.382,17.465,17.363,17.367,350000.0
2009-10-21 09:05:00,17.488,17.497,17.381,17.381,750000.0
2009-10-21 09:06:00,17.366,17.534,17.366,17.466,550000.0
2009-10-21 09:07:00,17.389,17.502,17.366,17.414,500000.0
2009-10-21 09:08:00,17.476,17.476,17.325,17.469,550000.0
2009-10-21 09:09:00,17.445,17.513,17.378,17.494,950000.0
2009-10-21 09:10:00,17.411,17.481,17.323,17.396,450000.0
2009-10-21 09:11:00,17.475,17.512,17.386,17.386,550000.0
2009-10-21 09:12:00,17.394,17.503,17.369,17.447,650000.0
2009-10-21 09:13:00,17.348,17.486,17.348,17.486,500000.0
2009-10-21 09:14:00,17.414,17.482,17.35,17.482,350000.0
2009-10-21 09:15:00,17.471,17.504,17.382,17.382,400000.0
2009-10-21 09:16:00,17.51,17.51,17.375,17.375,450000.0
2009-10-21 09:17:00,17.43,17.504,17.385,17.504,400000.0
2009-10-21 09:18:00,17.384,17.505,17.361,17.361,400000.0
2009-10-21 09:19:00,17.401,17.519,17.363,17.487,600000.0
2009-10-21 09:20:00,17.481,17.516,17.381,17.466,650000.0
2009-10-21 09:21:00,17.409,17.495,17.386,17.438,600000.0
2009-10-21 09:22:00,17.512,17.512,17.403,17.465,600000.0
2009-10-21 09:23:00,17.465,17.5,17.383,17.422,600000.0
2009-10-21 09:24:00,17.441,17.536,17.393,17.504,550000.0
2009-10-21 09:25:00,17.379,17.508,17.379,17.465,550000.0
2009-10-21 09:26:00,17.445,17.515,17.365,17.4,600000.0
2009-10-21 09:27:00,17.434,17.518,17.386,17.513,550000.0
2009-10-21 09:28:00,17.426,17.539,17.386,17.386,350000.0
2009-10-21 09:29:00,17.431,17.512,17.404,17.505,450000.0
2009-10-21 09:30:00,17.423,17.545,17.423,17.443,700000.0
2009-10-21 09:31:00,17.43,17.529,17.377,17.392,450000.0
2009-10-21 09:32:00,17.51,17.51,17.432,17.508,350000.0
2009-10-21 09:33:00,17.498,17.539,17.425,17.498,400000.0
2009-10-21 09:34:00,17.491,17.491,17.364,17.44,650000.0
2009-10-21 09:35:00,17.389,17.544,17.389,17.485,550000.0
2009-10-21 09:36:00,17.371,17.524,17.371,17.5,400000.0
2009-10-21 09:37:00,17.462,17.514,17.388,17.388,350000.0
2009-10-21 09:38:00,17.438,17.517,17.392,17.517,400000.0
2009-10-21 09:39:00,17.416,17.519,17.411,17.442,700000.0
2009-10-21 09:40:00,17.397,17.517,17.382,17.382,400000.0
2009-10-21 09:41:00,17.498,17.522,17.381,17.381,400000.0
2009-10-21 09:42:00,17.395,17.539,17.395,17.42,350000.0
2009-10-21 09:43:00,17.382,17.482,17.352,17.458,450000.0
2009-10-21 09:44:00,17.472,17.52,17.437,17.45,600000.0
2009-10-21 09:45:00,17.368,17.494,17.368,17.459,650000.0
2009-10-21 09:46:00,17.42,17.538,17.356,17.424,650000.0
2009-10-21 09:47:00,17.428,17.488,17.408,17.408,400000.0
2009-10-21 09:48:00,17.516,17.532,17.4,17.473,650000.0
2009-10-21 09:49:00,17.405,17.526,17.405,17.481,650000.0
2009-10-21 09:50:00,17.479,17.511,17.398,17.511,450000.0
2009-10-21 09:51:00,17.477,17.508,17.358,17.458,400000.0
2009-10-21 09:52:00,17.473,17.528,17.409,17.501,450000.0
2009-10-21 09:53:00,17.508,17.525,17.394,17.453,500000.0
2009-10-21 09:54:00,17.449,17.492,17.358,17.42,450000.0
2009-10-21 09:55:00,17.478,17.539,17.415,17.445,600000.0
2009-10-21 09:56:00,17.391,17.512,17.37,17.431,550000.0
2009-10-21 09:57:00,17.422,17.537,17.401,17.489,750000.0
2009-10-21 09:58:00,17.455,17.481,17.365,17.416,350000.0
2009-10-21 09:59:00,17.376,17.519,17.376,17.421,650000.0
2009-10-21 10:00:00,17.387,17.464,17.316,17.415,600000.0
2009-10-21 10:01:00,17.432,17.481,17.377,17.377,350000.0
2009-10-21 10:02:00,17.488,17.488,17.364,17.446,400000.0
2009-10-21 10:03:00,17.338,17.471,17.316,17.471,600000.0
2009-10-21 10:04:00,17.465,17.497,17.376,17.496,400000.0
2009-10-21 10:05:00,17.444,17.498,17.398,17.454,450000.0
2009-10-21 10:06:00,17.351,17.491,17.35,17.374,700000.0
2009-10-21 10:07:00,17.461,17.486,17.363,17.475,450000.0
2009-10-21 10:08:00,17.429,17.446,17.332,17.332,500000.0
2009-10-21 10:09:00,17.418,17.486,17.358,17.44,600000.0
2009-10-21 10:10:00,17.393,17.484,17.331,17.427,600000.0
2009-10-21 10:11:00,17.364,17.417,17.326,17.369,400000.0
2009-10-21 10:12:00,17.377,17.506,17.347,17.462,500000.0
2009-10-21 10:13:00,17.372,17.461,17.321,17.461,750000.0
2009-10-21 10:14:00,17.385,17.472,17.385,17.467,400000.0
2009-10-21 10:15:00,17.332,17.437,17.332,17.411,350000.0
2009-10-21 10:16:00,17.384,17.501,17.368,17.468,500000.0
2009-10-21 10:17:00,17.366,17.483,17.366,17.379,350000.0
2009-10-21 10:18:00,17.368,17.454,17.345,17.392,550000.0
2009-10-21 10:19:00,17.426,17.439,17.279,17.439,450000.0
2009-10-21 10:20:00,17.354,17.401,17.322,17.348,550000.0
2009-10-21 10:21:00,17.305,17.431,17.305,17.422,650000.0
2009-10-21 10:22:00,17.423,17.465,17.35,17.428,400000.0
2009-10-21 10:23:00,17.428,17.468,17.327,17.327,550000.0
2009-10-21 10:24:00,17.312,17.476,17.312,17.351,450000.0
2009-10-21 10:25:00,17.338,17.428,17.324,17.409,500000.0
2009-10-21 10:26:00,17.33,17.449,17.33,17.437,350000.0
2009-10-21 10:27:00,17.386,17.417,17.314,17.314,400000.0
2009-10-21 10:28:00,17.342,17.461,17.324,17.376,350000.0
2009-10-21 10:29:00,17.396,17.42,17.276,17.414,500000.0
2009-10-21 10:30:00,17.362,17.41,17.343,17.343,350000.0
2009-10-21 10:31:00,17.301,17.402,17.255,17.376,450000.0
2009-10-21 10:32:00,17.442,17.455,17.312,17.312,400000.0
2009-10-21 10:33:00,17.424,17.449,17.328,17.428,550000.0
2009-10-21 10:34:00,17.423,17.439,17.266,17.344,700000.0
2009-10-21 10:35:00,17.424,17.454,17.358,17.446,350000.0
2009-10-21 10:36:00,17.311,17.42,17.27,17.42,450000.0
2009-10-21 10:37:00,17.425,17.457,17.331,17.38,500000.0
2009-10-21 10:38:00,17.343,17.444,17.343,17.35,400000.0
2009-10-21 10:39:00,17.347,17.453,17.306,17.306,400000.0
2009-10-21 10:40:00,17.357,17.452,17.316,17.358,400000.0
2009-10-21 10:41:00,17.45,17.45,17.315,17.397,350000.0
2009-10-21 10:42:00,17.366,17.46,17.342,17.458,400000.0
2009-10-21 10:43:00,17.418,17.43,17.309,17.372,550000.0
2009-10-21 10:44:00,17.377,17.438,17.31,17.413,550000.0
2009-10-21 10:45:00,17.321,17.459,17.321,17.426,350000.0
2009-10-21 10:46:00,17.342,17.486,17.342,17.37,550000.0
2009-10-21 10:47:00,17.421,17.468,17.343,17.459,450000.0
2009-10-21 10:48:00,17.451,17.473,17.386,17.443,450000.0
2009-10-21 10:49:00,17.428,17.469,17.351,17.452,500000.0
2009-10-21 10:50:00,17.411,17.426,17.317,17.36,450000.0
2009-10-21 10:51:00,17.425,17.479,17.352,17.47,450000.0
2009-10-21 10:52:00,17.39,17.464,17.332,17.425,500000.0
2009-10-21 10:53:00,17.457,17.492,17.367,17.438,450000.0
2009-10-21 10:54:00,17.451,17.451,17.351,17.387,550000.0
2009-10-21 10:55:00,17.332,17.477,17.332,17.477,350000.0
2009-10-21 10:56:00,17.431,17.49,17.431,17.49,450000.0
2009-10-21 10:57:00,17.372,17.475,17.349,17.444,350000.0
2009-10-21 10:58:00,17.495,17.507,17.386,17.413,350000.0
2009-10-21 10:59:00,17.461,17.476,17.34,17.34,450000.0
2009-10-21 11:00:00,17.411,17.491,17.345,17.378,350000.0
2009-10-21 11:01:00,17.424,17.511,17.371,17.489,600000.0
2009-10-21 11:02:00,17.386,17.491,17.348,17.458,350000.0
2009-10-21 11:03:00,17.402,17.494,17.379,17.484,550000.0
2009-10-21 11:04:00,17.475,17.475,17.385,17.456,600000.0
2009-10-21 11:05:00,17.387,17.484,17.387,17.462,500000.0
2009-10-21 11:06:00,17.476,17.481,17.344,17.481,500000.0
2009-10-21 11:07:00,17.386,17.488,17.349,17.399,450000.0
2009-10-21 11:08:00,17.437,17.441,17.339,17.374,400000.0
2009-10-21 11:09:00,17.355,17.418,17.329,17.418,400000.0
2009-10-21 11:10:00,17.356,17.453,17.306,17.306,400000.0
2009-10-21 11:11:00,17.32,17.459,17.32,17.426,350000.0
2009-10-21 11:12:00,17.381,17.428,17.337,17.426,450000.0
2009-10-21 11:13:00,17.443,17.443,17.316,17.436,400000.0
2009-10-21 11:14:00,17.312,17.393,17.294,17.352,550000.0
2009-10-21 11:15:00,17.33,17.414,17.293,17.293,350000.0
2009-10-21 11:16:00,17.331,17.42,17.28,17.319,350000.0
2009-10-21 11:17:00,17.437,17.459,17.357,17.37,450000.0
2009-10-21 11:18:00,17.432,17.432,17.3,17.41,400000.0
2009-10-21 11:19:00,17.304,17.411,17.25,17.411,550000.0
2009-10-21 11:20:00,17.303,17.426,17.303,17.412,400000.0
2009-10-21 11:21:00,17.327,17.439,17.327,17.439,550000.0
2009-10-21 11:22:00,17.331,17.413,17.305,17.309,350000.0
2009-10-21 11:23:00,17.334,17.419,17.262,17.29,500000.0
2009-10-21 11:24:00,17.317,17.401,17.305,17.305,450000.0
2009-10-21 11:25:00,17.333,17.456,17.329,17.427,400000.0
2009-10-21 11:26:00,17.395,17.41,17.289,17.355,600000.0
2009-10-21 11:27:00,17.291,17.41,17.291,17.41,500000.0
2009-10-21 11:28:00,17.376,17.378,17.283,17.283,350000.0
2009-10-21 11:29:00,17.386,17.408,17.291,17.291,550000.0
2009-10-21 11:30:00,17.298,17.397,17.298,17.328,450000.0
2009-10-21 11:31:00,17.33,17.422,17.296,17.322,450000.0
2009-10-21 11:32:00,17.287,17.377,17.262,17.31,400000.0
2009-10-21 11:33:00,17.312,17.415,17.31,17.31,500000.0
2009-10-21 11:34:00,17.336,17.365,17.271,17.358,400000.0
2009-10-21 11:35:00,17.274,17.421,17.274,17.349,350000.0
2009-10-21 11:36:00,17.345,17.396,17.251,17.252,550000.0
2009-10-21 11:37:00,17.335,17.39,17.292,17.358,350000.0
2009-10-21 11:38:00,17.345,17.415,17.284,17.31,500000.0
2009-10-21 11:39:00,17.376,17.417,17.271,17.347,400000.0
2009-10-21 11:40:00,17.333,17.403,17.317,17.374,550000.0
2009-10-21 11:41:00,17.361,17.43,17.303,17.315,550000.0
2009-10-21 11:42:00,17.377,17.435,17.287,17.287,500000.0
2009-10-21 11:43:00,17.305,17.376,17.278,17.291,450000.0
2009-10-21 11:44:00,17.354,17.375,17.267,17.37,500000.0
2009-10-21 11:45:00,17.307,17.394,17.247,17.37,450000.0
2009-10-21 11:46:00,17.35,17.383,17.239,17.383,500000.0
2009-10-21 11:47:00,17.324,17.401,17.275,17.401,450000.0
2009-10-21 11:48:00,17.384,17.432,17.298,17.298,350000.0
2009-10-21 11:49:00,17.294,17.407,17.279,17.279,400000.0
2009-10-21 11:50:00,17.329,17.406,17.287,17.406,350000.0
2009-10-21 11:51:00,17.344,17.383,17.269,17.29,400000.0
2009-10-21 11:52:00,17.25,17.393,17.25,17.324,500000.0
2009-10-21 11:53:00,17.361,17.399,17.248,17.399,500000.0
2009-10-21 11:54:00,17.386,17.386,17.245,17.298,400000.0
2009-10-21 11:55:00,17.352,17.419,17.304,17.419,350000.0
2009-10-21 11:56:00,17.321,17.408,17.277,17.377,450000.0
2009-10-21 11:57:00,17.358,17.406,17.293,17.307,550000.0
2009-10-21 11:58:00,17.325,17.436,17.303,17.436,350000.0
2009-10-21 11:59:00,17.319,17.387,17.289,17.289,350000.0
2009-10-21 12:00:00,17.425,17.462,17.351,17.444,550000.0
2009-10-21 12:01:00,17.387,17.408,17.278,17.299,750000.0
2009-10-21 12:02:00,17.416,17.42,17.306,17.347,500000.0
2009-10-21 12:03:00,17.365,17.468,17.333,17.35,500000.0
2009-10-21 12:04:00,17.334,17.389,17.299,17.329,400000.0
2009-10-21 12:05:00,17.414,17.427,17.314,17.314,350000.0
2009-10-21 12:06:00,17.372,17.403,17.261,17.399,500000.0
2009-10-21 12:07:00,17.324,17.416,17.271,17.386,450000.0
2009-10-21 12:08:00,17.31,17.409,17.31,17.373,550000.0
2009-10-21 12:09:00,17.286,17.393,17.286,17.371,500000.0
2009-10-21 12:10:00,17.374,17.395,17.298,17.342,400000.0
2009-10-21 12:11:00,17.293,17.396,17.276,17.3,550000.0
2009-10-21 12:12:00,17.278,17.411,17.278,17.282,350000.0
2009-10-21 12:13:00,17.401,17.405,17.26,17.37,400000.0
2009-10-21 12:14:00,17.316,17.396,17.254,17.396,350000.0
2009-10-21 12:15:00,17.317,17.376,17.309,17.314,400000.0
2009-10-21 12:16:00,17.319,17.393,17.314,17.314,500000.0
2009-10-21 12:17:00,17.312,17.43,17.303,17.38,400000.0
2009-10-21 12:18:00,17.291,17.398,17.279,17.279,500000.0
2009-10-21 12:19:00,17.361,17.406,17.259,17.303,500000.0
2009-10-21 12:20:00,17.279,17.394,17.279,17.286,550000.0
2009-10-21 12:21:00,17.377,17.387,17.254,17.275,600000.0
2009-10-21 12:22:00,17.362,17.419,17.3,17.3,550000.0
2009-10-21 12:23:00,17.318,17.41,17.309,17.324,650000.0
2009-10-21 12:24:00,17.365,17.382,17.25,17.382,600000.0
2009-10-21 12:25:00,17.395,17.399,17.289,17.289,350000.0
2009-10-21 12:26:00,17.383,17.387,17.266,17.313,400000.0
2009-10-21 12:27:00,17.35,17.373,17.253,17.358,350000.0
2009-10-21 12:28:00,17.268,17.413,17.26,17.26,550000.0
2009-10-21 12:29:00,17.275,17.388,17.275,17.388,350000.0
2009-10-21 12:30:00,17.315,17.424,17.26,17.356,500000.0
2009-10-21 12:31:00,17.379,17.385,17.299,17.299,400000.0
2009-10-21 12:32:00,17.275,17.412,17.275,17.379,400000.0
2009-10-21 12:33:00,17.328,17.359,17.254,17.271,350000.0
2009-10-21 12:34:00,17.354,17.387,17.27,17.27,350000.0
2009-10-21 12:35:00,17.353,17.412,17.282,17.335,500000.0
2009-10-21 12:36:00,17.354,17.354,17.284,17.292,350000.0
2009-10-21 12:37:00,17.383,17.388,17.336,17.382,400000.0
2009-10-21 12:38:00,17.325,17.395,17.325,17.361,400000.0
2009-10-21 12:39:00,17.262,17.393,17.262,17.276,550000.0
2009-10-21 12:40:00,17.397,17.397,17.262,17.323,350000.0
2009-10-21 12:41:00,17.392,17.392,17.249,17.325,400000.0
2009-10-21 12:42:00,17.296,17.363,17.272,17.33,550000.0
2009-10-21 12:43:00,17.326,17.384,17.268,17.38,450000.0
2009-10-21 12:44:00,17.304,17.416,17.285,17.316,500000.0
2009-10-21 12:45:00,17.386,17.432,17.279,17.373,400000.0
2009-10-21 12:46:00,17.289,17.359,17.289,17.289,400000.0
2009-10-21 12:47:00,17.273,17.418,17.256,17.41,500000.0
2009-10-21 12:48:00,17.402,17.428,17.291,17.413,450000.0
2009-10-21 12:49:00,17.413,17.413,17.303,17.348,400000.0
2009-10-21 12:50:00,17.317,17.441,17.3,17.306,450000.0
2009-10-21 12:51:00,17.31,17.426,17.31,17.39,350000.0
2009-10-21 12:52:00,17.434,17.434,17.315,17.317,500000.0
2009-10-21 12:53:00,17.344,17.426,17.307,17.378,400000.0
2009-10-21 12:54:00,17.401,17.401,17.337,17.337,550000.0
2009-10-21 12:55:00,17.29,17.39,17.28,17.339,500000.0
2009-10-21 12:56:00,17.399,17.399,17.311,17.395,350000.0
2009-10-21 12:57:00,17.37,17.37,17.282,17.349,350000.0
2009-10-21 12:58:00,17.294,17.385,17.259,17.348,450000.0
2009-10-21 12:59:00,17.373,17.4,17.251,17.288,350000.0
2009-10-21 13:00:00,17.384,17.394,17.321,17.367,350000.0
2009-10-21 13:01:00,17.326,17.384,17.252,17.265,450000.0
2009-10-21 13:02:00,17.241,17.342,17.223,17.268,400000.0
2009-10-21 13:03:00,17.34,17.405,17.249,17.345,600000.0
2009-10-21 13:04:00,17.287,17.326,17.225,17.31,450000.0
2009-10-21 13:05:00,17.233,17.373,17.23,17.324,550000.0
2009-10-21 13:06:00,17.361,17.366,17.224,17.331,450000.0
2009-10-21 13:07:00,17.244,17.335,17.241,17.29,500000.0
2009-10-21 13:08:00,17.347,17.352,17.266,17.272,350000.0
2009-10-21 13:09:00,17.258,17.359,17.246,17.28,500000.0
2009-10-21 13:10:00,17.293,17.358,17.272,17.337,400000.0
2009-10-21 13:11:00,17.268,17.343,17.268,17.343,400000.0
2009-10-21 13:12:00,17.356,17.366,17.27,17.349,550000.0
2009-10-21 13:13:00,17.274,17.343,17.221,17.343,450000.0
2009-10-21 13:14:00,17.281,17.326,17.265,17.311,400000.0
2009-10-21 13:15:00,17.244,17.36,17.229,17.303,350000.0
2009-10-21 13:16:00,17.219,17.326,17.219,17.326,500000.0
2009-10-21 13:17:00,17.229,17.314,17.22,17.313,500000.0
2009-10-21 13:18:00,17.285,17.352,17.195,17.342,450000.0
2009-10-21 13:19:00,17.31,17.346,17.197,17.245,550000.0
2009-10-21 13:20:00,17.313,17.313,17.218,17.289,500000.0
2009-10-21 13:21:00,17.302,17.401,17.251,17.381,500000.0
2009-10-21 13:22:00,17.345,17.345,17.192,17.209,450000.0
2009-10-21 13:23:00,17.314,17.364,17.251,17.364,400000.0
2009-10-21 13:24:00,17.359,17.359,17.243,17.357,350000.0
2009-10-21 13:25:00,17.344,17.367,17.28,17.367,350000.0
2009-10-21 13:26:00,17.288,17.436,17.239,17.313,650000.0
2009-10-21 13:27:00,17.327,17.361,17.259,17.313,350000.0
2009-10-21 13:28:00,17.268,17.351,17.2,17.351,400000.0
2009-10-21 13:29:00,17.355,17.355,17.229,17.229,550000.0
2009-10-21 13:30:00,17.324,17.34,17.25,17.25,550000.0
2009-10-21 13:31:00,17.252,17.348,17.232,17.348,450000.0
2009-10-21 13:32:00,17.244,17.321,17.208,17.296,400000.0
2009-10-21 13:33:00,17.295,17.336,17.203,17.203,500000.0
2009-10-21 13:34:00,17.289,17.302,17.229,17.243,450000.0
2009-10-21 13:35:00,17.309,17.344,17.231,17.306,400000.0
2009-10-21 13:36:00,17.27,17.343,17.208,17.304,450000.0
2009-10-21 13:37:00,17.315,17.325,17.257,17.303,400000.0
2009-10-21 13:38:00,17.234,17.317,17.191,17.317,400000.0
2009-10-21 13:39:00,17.284,17.338,17.222,17.292,500000.0
2009-10-21 13:40:00,17.306,17.321,17.128,17.294,700000.0
2009-10-21 13:41:00,17.238,17.274,17.199,17.228,400000.0
2009-10-21 13:42:00,17.244,17.282,17.161,17.202,400000.0
2009-10-21 13:43:00,17.226,17.304,17.206,17.272,400000.0
2009-10-21 13:44:00,17.283,17.323,17.194,17.28,750000.0
2009-10-21 13:45:00,17.274,17.339,17.212,17.229,550000.0
2009-10-21 13:46:00,17.302,17.334,17.216,17.297,450000.0
2009-10-21 13:47:00,17.318,17.342,17.23,17.342,350000.0
2009-10-21 13:48:00,17.22,17.353,17.22,17.233,450000.0
2009-10-21 13:49:00,17.349,17.371,17.243,17.264,400000.0
2009-10-21 13:50:00,17.229,17.319,17.19,17.319,400000.0
2009-10-21 13:51:00,17.299,17.328,17.195,17.237,400000.0
2009-10-21 13:52:00,17.344,17.344,17.218,17.329,350000.0
2009-10-21 13:53:00,17.231,17.343,17.231,17.343,450000.0
2009-10-21 13:54:00,17.329,17.332,17.255,17.255,400000.0
2009-10-21 13:55:00,17.333,17.364,17.232,17.232,400000.0
2009-10-21 13:56:00,17.286,17.295,17.215,17.217,350000.0
2009-10-21 13:57:00,17.284,17.301,17.184,17.301,350000.0
2009-10-21 13:58:00,17.29,17.313,17.191,17.313,400000.0
2009-10-21 13:59:00,17.296,17.326,17.207,17.259,600000.0
2009-10-21 14:00:00,17.302,17.345,17.246,17.345,350000.0
2009-10-21 14:01:00,17.229,17.406,17.229,17.384,750000.0
2009-10-21 14:02:00,17.298,17.372,17.214,17.372,400000.0
2009-10-21 14:03:00,17.324,17.334,17.253,17.282,500000.0
2009-10-21 14:04:00,17.374,17.374,17.255,17.371,350000.0
2009-10-21 14:05:00,17.347,17.382,17.248,17.285,400000.0
2009-10-21 14:06:00,17.266,17.34,17.23,17.255,500000.0
2009-10-21 14:07:00,17.341,17.367,17.255,17.361,350000.0
2009-10-21 14:08:00,17.366,17.366,17.238,17.263,350000.0
2009-10-21 14:09:00,17.246,17.367,17.219,17.276,550000.0
2009-10-21 14:10:00,17.243,17.345,17.243,17.329,350000.0
2009-10-21 14:11:00,17.29,17.421,17.263,17.368,650000.0
2009-10-21 14:12:00,17.27,17.391,17.269,17.274,550000.0
2009-10-21 14:13:00,17.3,17.363,17.255,17.363,400000.0
2009-10-21 14:14:00,17.355,17.389,17.24,17.297,350000.0
2009-10-21 14:15:00,17.331,17.384,17.278,17.333,450000.0
2009-10-21 14:16:00,17.289,17.375,17.223,17.363,750000.0
2009-10-21 14:17:00,17.265,17.366,17.252,17.282,350000.0
2009-10-21 14:18:00,17.332,17.368,17.215,17.215,400000.0
2009-10-21 14:19:00,17.367,17.367,17.276,17.288,400000.0
2009-10-21 14:20:00,17.289,17.39,17.275,17.284,600000.0
2009-10-21 14:21:00,17.329,17.358,17.226,17.353,400000.0
2009-10-21 14:22:00,17.329,17.375,17.279,17.375,350000.0
2009-10-21 14:23:00,17.336,17.34,17.233,17.258,650000.0
2009-10-21 14:24:00,17.265,17.358,17.208,17.329,550000.0
2009-10-21 14:25:00,17.374,17.42,17.245,17.245,700000.0
2009-10-21 14:26:00,17.295,17.36,17.242,17.291,350000.0
2009-10-21 14:27:00,17.22,17.324,17.208,17.324,450000.0
2009-10-21 14:28:00,17.329,17.374,17.267,17.367,400000.0
2009-10-21 14:29:00,17.33,17.349,17.269,17.349,450000.0
2009-10-21 14:30:00,17.342,17.342,17.193,17.277,650000.0
2009-10-21 14:31:00,17.236,17.296,17.141,17.255,350000.0
2009-10-21 14:32:00,17.199,17.345,17.199,17.2,500000.0
2009-10-21 14:33:00,17.197,17.315,17.197,17.215,350000.0
2009-10-21 14:34:00,17.279,17.317,17.175,17.183,450000.0
2009-10-21 14:35:00,17.213,17.305,17.213,17.29,350000.0
2009-10-21 14:36:00,17.23,17.338,17.207,17.311,450000.0
2009-10-21 14:37:00,17.222,17.305,17.159,17.159,550000.0
2009-10-21 14:38:00,17.267,17.305,17.197,17.252,400000.0
2009-10-21 14:39:00,17.289,17.381,17.209,17.254,800000.0
2009-10-21 14:40:00,17.257,17.354,17.237,17.237,700000.0
2009-10-21 14:41:00,17.264,17.318,17.21,17.318,350000.0
2009-10-21 14:42:00,17.24,17.312,17.169,17.306,450000.0
2009-10-21 14:43:00,17.275,17.327,17.184,17.322,500000.0
2009-10-21 14:44:00,17.226,17.311,17.224,17.304,450000.0
2009-10-21 14:45:00,17.307,17.343,17.208,17.246,400000.0
2009-10-21 14:46:00,17.355,17.365,17.225,17.345,400000.0
2009-10-21 14:47:00,17.32,17.373,17.252,17.312,350000.0
2009-10-21 14:48:00,17.304,17.351,17.249,17.325,400000.0
2009-10-21 14:49:00,17.327,17.33,17.187,17.187,500000.0
2009-10-21 14:50:00,17.209,17.313,17.196,17.22,550000.0
2009-10-21 14:51:00,17.342,17.342,17.241,17.303,350000.0
2009-10-21 14:52:00,17.322,17.322,17.188,17.292,400000.0
2009-10-21 14:53:00,17.291,17.31,17.218,17.264,500000.0
2009-10-21 14:54:00,17.328,17.366,17.206,17.248,400000.0
2009-10-21 14:55:00,17.248,17.303,17.188,17.302,450000.0
2009-10-21 14:56:00,17.283,17.29,17.162,17.29,350000.0
2009-10-21 14:57:00,17.243,17.336,17.229,17.239,450000.0
2009-10-21 14:58:00,17.285,17.315,17.195,17.241,550000.0
2009-10-21 14:59:00,17.255,17.33,17.184,17.284,550000.0
2009-10-21 15:00:00,17.282,17.282,17.136,17.189,350000.0
2009-10-21 15:01:00,17.309,17.309,17.164,17.202,400000.0
2009-10-21 15:02:00,17.28,17.318,17.213,17.261,400000.0
2009-10-21 15:03:00,17.318,17.318,17.179,17.293,450000.0
2009-10-21 15:04:00,17.204,17.263,17.128,17.257,400000.0
2009-10-21 15:05:00,17.283,17.324,17.193,17.238,400000.0
2009-10-21 15:06:00,17.302,17.302,17.167,17.201,400000.0
2009-10-21 15:07:00,17.231,17.345,17.219,17.312,350000.0
2009-10-21 15:08:00,17.289,17.328,17.245,17.328,250000.0
2009-10-21 15:09:00,17.251,17.345,17.211,17.345,350000.0
2009-10-21 15:10:00,17.228,17.404,17.226,17.372,550000.0
2009-10-21 15:11:00,17.341,17.341,17.21,17.225,400000.0
2009-10-21 15:12:00,17.317,17.341,17.251,17.296,350000.0
2009-10-21 15:13:00,17.293,17.341,17.222,17.296,400000.0
2009-10-21 15:14:00,17.263,17.36,17.207,17.224,400000.0
2009-10-21 15:15:00,17.361,17.361,17.228,17.264,400000.0
2009-10-21 15:16:00,17.233,17.383,17.233,17.383,350000.0
2009-10-21 15:17:00,17.345,17.416,17.235,17.386,500000.0
2009-10-21 15:18:00,17.299,17.376,17.245,17.363,550000.0
2009-10-21 15:19:00,17.255,17.375,17.229,17.229,450000.0
2009-10-21 15:20:00,17.322,17.334,17.22,17.22,650000.0
2009-10-21 15:21:00,17.288,17.354,17.213,17.351,750000.0
2009-10-21 15:22:00,17.352,17.352,17.22,17.277,400000.0
2009-10-21 15:23:00,17.261,17.344,17.222,17.293,450000.0
2009-10-21 15:24:00,17.288,17.373,17.275,17.291,600000.0
2009-10-21 15:25:00,17.39,17.425,17.3,17.425,500000.0
2009-10-21 15:26:00,17.315,17.421,17.296,17.296,450000.0
2009-10-21 15:27:00,17.387,17.475,17.325,17.325,450000.0
2009-10-21 15:28:00,17.4,17.423,17.361,17.402,350000.0
2009-10-21 15:29:00,17.455,17.455,17.346,17.369,400000.0
2009-10-21 15:30:00,17.335,17.386,17.259,17.373,400000.0
2009-10-21 15:31:00,17.332,17.435,17.332,17.347,350000.0
2009-10-21 15:32:00,17.411,17.49,17.363,17.49,350000.0
2009-10-21 15:33:00,17.397,17.466,17.38,17.439,350000.0
2009-10-21 15:34:00,17.382,17.468,17.382,17.451,450000.0
2009-10-21 15:35:00,17.438,17.541,17.322,17.425,500000.0
2009-10-21 15:36:00,17.359,17.467,17.338,17.464,550000.0
2009-10-21 15:37:00,17.51,17.511,17.375,17.391,400000.0
2009-10-21 15:38:00,17.458,17.518,17.379,17.409,400000.0
2009-10-21 15:39:00,17.447,17.502,17.433,17.433,350000.0
2009-10-21 15:40:00,17.39,17.516,17.39,17.447,550000.0
2009-10-21 15:41:00,17.399,17.515,17.399,17.515,500000.0
2009-10-21 15:42:00,17.468,17.499,17.382,17.4,400000.0
2009-10-21 15:43:00,17.468,17.468,17.325,17.398,350000.0
2009-10-21 15:44:00,17.451,17.491,17.359,17.461,550000.0
2009-10-21 15:45:00,17.363,17.504,17.363,17.424,400000.0
2009-10-21 15:46:00,17.502,17.512,17.392,17.491,350000.0
2009-10-21 15:47:00,17.469,17.488,17.342,17.368,550000.0
2009-10-21 15:48:00,17.383,17.468,17.383,17.413,350000.0
2009-10-21 15:49:00,17.475,17.518,17.448,17.518,350000.0
2009-10-21 15:50:00,17.413,17.488,17.315,17.401,550000.0
2009-10-21 15:51:00,17.393,17.516,17.393,17.516,500000.0
2009-10-21 15:52:00,17.374,17.511,17.358,17.371,350000.0
2009-10-21 15:53:00,17.503,17.505,17.386,17.402,400000.0
2009-10-21 15:54:00,17.425,17.481,17.355,17.481,450000.0
2009-10-21 15:55:00,17.417,17.474,17.341,17.362,350000.0
2009-10-21 15:56:00,17.487,17.501,17.372,17.372,450000.0
2009-10-21 15:57:00,17.343,17.471,17.336,17.402,350000.0
2009-10-21 15:58:00,17.401,17.483,17.383,17.461,350000.0
2009-10-21 15:59:00,17.459,17.459,17.352,17.375,450000.0
2009-10-21 16:00:00,17.322,17.457,17.322,17.448,550000.0
2009-10-21 16:01:00,17.443,17.491,17.396,17.477,450000.0
2009-10-21 16:02:00,17.444,17.481,17.358,17.481,450000.0
2009-10-21 16:03:00,17.504,17.527,17.409,17.527,550000.0
2009-10-21 16:04:00,17.37,17.483,17.37,17.483,500000.0
2009-10-21 16:05:00,17.453,17.493,17.343,17.343,650000.0
2009-10-21 16:06:00,17.382,17.459,17.382,17.413,500000.0
2009-10-21 16:07:00,17.405,17.514,17.39,17.411,350000.0
2009-10-21 16:08:00,17.372,17.489,17.372,17.432,450000.0
2009-10-21 16:09:00,17.381,17.501,17.371,17.488,350000.0
2009-10-21 16:10:00,17.487,17.492,17.373,17.38,350000.0
2009-10-21 16:11:00,17.385,17.516,17.36,17.458,450000.0
2009-10-21 16:12:00,17.446,17.502,17.369,17.429,600000.0
2009-10-21 16:13:00,17.476,17.544,17.407,17.453,450000.0
2009-10-21 16:14:00,17.405,17.514,17.364,17.364,400000.0
2009-10-21 16:15:00,17.475,17.522,17.418,17.522,400000.0
2009-10-21 16:16:00,17.471,17.542,17.418,17.49,550000.0
2009-10-21 16:17:00,17.394,17.499,17.394,17.499,350000.0
2009-10-21 16:18:00,17.492,17.525,17.375,17.525,400000.0
2009-10-21 16:19:00,17.431,17.56,17.431,17.517,500000.0
2009-10-21 16:20:00,17.512,17.524,17.372,17.513,550000.0
2009-10-21 16:21:00,17.436,17.506,17.381,17.506,400000.0
2009-10-21 16:22:00,17.472,17.472,17.369,17.418,450000.0
2009-10-21 16:23:00,17.472,17.524,17.362,17.524,500000.0
2009-10-21 16:24:00,17.436,17.475,17.358,17.475,400000.0
2009-10-21 16:25:00,17.423,17.506,17.384,17.474,350000.0
2009-10-21 16:26:00,17.428,17.498,17.406,17.492,400000.0
2009-10-21 16:27:00,17.448,17.509,17.382,17.49,650000.0
2009-10-21 16:28:00,17.458,17.47,17.355,17.443,550000.0
2009-10-21 16:29:00,17.39,17.467,17.365,17.467,400000.0
2009-10-21 16:30:00,17.502,17.515,17.358,17.378,600000.0
2009-10-21 16:31:00,17.409,17.498,17.366,17.483,350000.0
2009-10-21 16:32:00,17.445,17.515,17.324,17.515,450000.0
2009-10-21 16:33:00,17.455,17.497,17.361,17.497,450000.0
2009-10-21 16:34:00,17.499,17.527,17.442,17.502,350000.0
2009-10-21 16:35:00,17.43,17.486,17.386,17.453,400000.0
2009-10-21 16:36:00,17.469,17.576,17.469,17.554,400000.0
2009-10-21 16:37:00,17.545,17.545,17.461,17.479,500000.0
2009-10-21 16:38:00,17.446,17.58,17.446,17.548,450000.0
2009-10-21 16:39:00,17.593,17.593,17.488,17.582,500000.0
2009-10-21 16:40:00,17.493,17.562,17.493,17.545,450000.0
2009-10-21 16:41:00,17.501,17.61,17.459,17.596,400000.0
2009-10-21 16:42:00,17.612,17.641,17.499,17.566,700000.0
2009-10-21 16:43:00,17.505,17.646,17.505,17.599,400000.0
2009-10-21 16:44:00,17.598,17.641,17.543,17.605,400000.0
2009-10-21 16:45:00,17.58,17.677,17.54,17.658,350000.0
2009-10-21 16:46:00,17.612,17.7,17.612,17.66,500000.0
2009-10-21 16:47:00,17.564,17.668,17.52,17.554,600000.0
2009-10-21 16:48:00,17.627,17.674,17.545,17.637,450000.0
2009-10-21 16:49:00,17.616,17.679,17.52,17.52,450000.0
2009-10-21 16:50:00,17.544,17.643,17.544,17.616,350000.0
2009-10-21 16:51:00,17.588,17.656,17.497,17.512,500000.0
2009-10-21 16:52:00,17.517,17.651,17.517,17.651,350000.0
2009-10-21 16:53:00,17.604,17.636,17.479,17.5,450000.0
2009-10-21 16:54:00,17.604,17.64,17.517,17.604,400000.0
2009-10-21 16:55:00,17.524,17.646,17.522,17.631,350000.0
2009-10-21 16:56:00,17.579,17.662,17.538,17.543,400000.0
2009-10-21 16:57:00,17.607,17.625,17.519,17.592,850000.0
2009-10-21 16:58:00,17.516,17.684,17.505,17.505,450000.0
2009-10-21 16:59:00,17.521,17.617,17.521,17.529,400000.0
2009-10-21 17:00:00,17.556,17.643,17.51,17.623,350000.0
2009-10-21 17:01:00,17.642,17.656,17.521,17.634,400000.0
2009-10-21 17:02:00,17.582,17.649,17.582,17.601,400000.0
2009-10-21 17:03:00,17.63,17.63,17.494,17.59,400000.0
2009-10-21 17:04:00,17.655,17.656,17.529,17.54,400000.0
2009-10-21 17:05:00,17.552,17.672,17.523,17.548,600000.0
2009-10-21 17:06:00,17.617,17.658,17.537,17.631,400000.0
2009-10-21 17:07:00,17.594,17.673,17.552,17.552,550000.0
2009-10-21 17:08:00,17.666,17.666,17.545,17.553,350000.0
2009-10-21 17:09:00,17.642,17.643,17.523,17.643,450000.0
2009-10-21 17:10:00,17.649,17.65,17.561,17.612,400000.0
2009-10-21 17:11:00,17.591,17.635,17.469,17.469,400000.0
2009-10-21 17:12:00,17.495,17.591,17.495,17.57,400000.0
2009-10-21 17:13:00,17.473,17.587,17.445,17.587,600000.0
2009-10-21 17:14:00,17.52,17.608,17.474,17.474,350000.0
2009-10-21 17:15:00,17.513,17.618,17.513,17.618,350000.0
2009-10-21 17:16:00,17.518,17.55,17.431,17.485,500000.0
2009-10-21 17:17:00,17.513,17.564,17.446,17.518,400000.0
2009-10-21 17:18:00,17.564,17.587,17.488,17.538,550000.0
2009-10-21 17:19:00,17.57,17.608,17.457,17.503,550000.0
2009-10-21 17:20:00,17.61,17.61,17.475,17.491,350000.0
2009-10-21 17:21:00,17.627,17.627,17.475,17.515,350000.0
2009-10-21 17:22:00,17.502,17.572,17.431,17.461,450000.0
2009-10-21 17:23:00,17.546,17.588,17.458,17.458,400000.0
2009-10-21 17:24:00,17.508,17.621,17.48,17.565,550000.0
2009-10-21 17:25:00,17.616,17.616,17.46,17.571,450000.0
2009-10-21 17:26:00,17.54,17.661,17.539,17.603,450000.0
2009-10-21 17:27:00,17.624,17.638,17.512,17.592,650000.0
2009-10-21 17:28:00,17.502,17.646,17.502,17.618,350000.0
2009-10-21 17:29:00,17.54,17.647,17.526,17.647,400000.0
2009-10-21 17:30:00,17.565,17.64,17.53,17.612,450000.0
2009-10-21 17:31:00,17.601,17.65,17.534,17.605,600000.0
2009-10-21 17:32:00,17.576,17.675,17.528,17.541,500000.0
2009-10-21 17:33:00,17.55,17.621,17.547,17.588,400000.0
2009-10-21 17:34:00,17.551,17.629,17.5,17.525,400000.0
2009-10-21 17:35:00,17.641,17.641,17.523,17.542,500000.0
2009-10-21 17:36:00,17.502,17.607,17.494,17.607,350000.0
2009-10-21 17:37:00,17.587,17.656,17.531,17.594,350000.0
2009-10-21 17:38:00,17.628,17.661,17.546,17.557,500000.0
2009-10-21 17:39:00,17.668,17.71,17.572,17.688,600000.0
2009-10-21 17:40:00,17.621,17.639,17.535,17.624,550000.0
2009-10-21 17:41:00,17.711,17.711,17.585,17.664,750000.0
2009-10-21 17:42:00,17.663,17.663,17.572,17.627,400000.0
2009-10-21 17:43:00,17.665,17.665,17.536,17.552,450000.0
2009-10-21 17:44:00,17.609,17.675,17.517,17.538,650000.0
2009-10-21 17:45:00,17.602,17.683,17.596,17.614,550000.0
2009-10-21 17:46:00,17.58,17.646,17.536,17.561,350000.0
2009-10-21 17:47:00,17.673,17.673,17.53,17.541,400000.0
2009-10-21 17:48:00,17.59,17.653,17.541,17.653,450000.0
2009-10-21 17:49:00,17.488,17.631,17.477,17.591,650000.0
2009-10-21 17:50:00,17.601,17.643,17.533,17.544,500000.0
2009-10-21 17:51:00,17.581,17.617,17.506,17.605,550000.0
2009-10-21 17:52:00,17.636,17.638,17.502,17.599,450000.0
2009-10-21 17:53:00,17.595,17.656,17.565,17.64,550000.0
2009-10-21 17:54:00,17.577,17.65,17.568,17.597,350000.0
2009-10-21 17:55:00,17.65,17.65,17.488,17.554,550000.0
2009-10-21 17:56:00,17.555,17.651,17.546,17.585,500000.0
2009-10-21 17:57:00,17.658,17.658,17.543,17.6,400000.0
2009-10-21 17:58:00,17.604,17.643,17.52,17.643,400000.0
2009-10-21 17:59:00,17.646,17.646,17.514,17.551,600000.0
2009-10-21 18:00:00,17.551,17.618,17.518,17.542,450000.0
2009-10-21 18:01:00,17.532,17.644,17.532,17.556,400000.0
2009-10-21 18:02:00,17.616,17.634,17.58,17.63,350000.0
2009-10-21 18:03:00,17.654,17.667,17.548,17.624,550000.0
2009-10-21 18:04:00,17.617,17.654,17.507,17.654,450000.0
2009-10-21 18:05:00,17.619,17.657,17.512,17.641,750000.0
2009-10-21 18:06:00,17.585,17.613,17.471,17.535,450000.0
2009-10-21 18:07:00,17.601,17.627,17.48,17.584,400000.0
2009-10-21 18:08:00,17.51,17.636,17.51,17.62,400000.0
2009-10-21 18:09:00,17.588,17.588,17.481,17.514,800000.0
2009-10-21 18:10:00,17.517,17.612,17.484,17.603,400000.0
2009-10-21 18:11:00,17.515,17.606,17.508,17.606,1500000.0
2009-10-21 18:12:00,17.591,17.591,17.522,17.522,400000.0
2009-10-21 18:13:00,17.627,17.627,17.482,17.576,400000.0
2009-10-21 18:14:00,17.524,17.591,17.486,17.591,450000.0
2009-10-21 18:15:00,17.508,17.593,17.492,17.513,2000000.0
2009-10-21 18:16:00,17.557,17.584,17.479,17.479,400000.0
2009-10-21 18:17:00,17.611,17.616,17.517,17.605,350000.0
2009-10-21 18:18:00,17.578,17.647,17.506,17.506,550000.0
2009-10-21 18:19:00,17.593,17.624,17.501,17.501,400000.0
2009-10-21 18:20:00,17.555,17.674,17.555,17.579,550000.0
2009-10-21 18:21:00,17.613,17.639,17.519,17.52,350000.0
2009-10-21 18:22:00,17.513,17.609,17.446,17.498,1550000.0
2009-10-21 18:23:00,17.529,17.585,17.511,17.524,1600000.0
2009-10-21 18:24:00,17.632,17.703,17.539,17.539,1450000.0
2009-10-21 18:25:00,17.539,17.658,17.503,17.514,1950000.0
2009-10-21 18:26:00,17.578,17.605,17.524,17.572,400000.0
2009-10-21 18:27:00,17.551,17.551,17.51,17.529,350000.0
2009-10-21 18:28:00,17.54,17.66,17.473,17.564,450000.0
2009-10-21 18:29:00,17.568,17.648,17.523,17.523,450000.0
2009-10-21 18:30:00,17.559,17.647,17.546,17.554,1400000.0
2009-10-21 18:31:00,17.597,17.688,17.579,17.58,1550000.0
2009-10-21 18:32:00,17.651,17.689,17.565,17.647,400000.0
2009-10-21 18:33:00,17.607,17.667,17.566,17.602,1200000.0
2009-10-21 18:34:00,17.67,17.702,17.581,17.615,400000.0
2009-10-21 18:35:00,17.594,17.622,17.538,17.582,1500000.0
2009-10-21 18:36:00,17.658,17.679,17.56,17.677,350000.0
2009-10-21 18:37:00,17.609,17.689,17.571,17.593,500000.0
2009-10-21 18:38:00,17.556,17.63,17.553,17.629,350000.0
2009-10-21 18:39:00,17.638,17.652,17.576,17.592,350000.0
2009-10-21 18:40:00,17.593,17.649,17.547,17.567,1800000.0
2009-10-21 18:41:00,17.573,17.677,17.554,17.57,1650000.0
2009-10-21 18:42:00,17.612,17.612,17.539,17.57,1500000.0
2009-10-21 18:43:00,17.612,17.66,17.527,17.62,1500000.0
2009-10-21 18:44:00,17.588,17.628,17.526,17.595,400000.0
2009-10-21 18:45:00,17.584,17.622,17.51,17.607,350000.0
2009-10-21 18:46:00,17.622,17.653,17.534,17.599,1450000.0
2009-10-21 18:47:00,17.625,17.676,17.544,17.653,550000.0
2009-10-21 18:48:00,17.612,17.669,17.57,17.616,1900000.0
2009-10-21 18:49:00,17.6,17.705,17.566,17.641,450000.0
2009-10-21 18:50:00,17.6,17.679,17.588,17.601,500000.0
2009-10-21 18:51:00,17.56,17.67,17.54,17.54,400000.0
2009-10-21 18:52:00,17.677,17.74,17.568,17.689,500000.0
2009-10-21 18:53:00,17.667,17.69,17.604,17.655,1250000.0
2009-10-21 18:54:00,17.65,17.676,17.598,17.627,1800000.0
2009-10-21 18:55:00,17.598,17.699,17.598,17.68,450000.0
2009-10-21 18:56:00,17.692,17.753,17.57,17.661,1300000.0
2009-10-21 18:57:00,17.608,17.696,17.579,17.626,400000.0
2009-10-21 18:58:00,17.694,17.704,17.613,17.701,1250000.0
2009-10-21 18:59:00,17.663,17.724,17.606,17.606,1500000.0
2009-10-21 19:00:00,17.729,17.729,17.549,17.628,450000.0
2009-10-21 19:01:00,17.689,17.689,17.598,17.631,550000.0
2009-10-21 19:02:00,17.704,17.704,17.605,17.688,500000.0
2009-10-21 19:03:00,17.644,17.699,17.564,17.688,500000.0
2009-10-21 19:04:00,17.651,17.672,17.626,17.626,350000.0
2009-10-21 19:05:00,17.614,17.693,17.581,17.693,400000.0
2009-10-21 19:06:00,17.608,17.726,17.587,17.596,400000.0
2009-10-21 19:07:00,17.698,17.707,17.597,17.651,550000.0
2009-10-21 19:08:00,17.63,17.7,17.586,17.658,500000.0
2009-10-21 19:09:00,17.69,17.69,17.592,17.631,350000.0
2009-10-21 19:10:00,17.616,17.725,17.616,17.625,350000.0
2009-10-21 19:11:00,17.546,17.706,17.546,17.706,250000.0
2009-10-21 19:12:00,17.69,17.708,17.632,17.708,350000.0
2009-10-21 19:13:00,17.571,17.71,17.56,17.56,600000.0
2009-10-21 19:14:00,17.595,17.753,17.595,17.654,550000.0
2009-10-21 19:15:00,17.687,17.724,17.655,17.702,400000.0
2009-10-21 19:16:00,17.708,17.736,17.662,17.662,350000.0
2009-10-21 19:17:00,17.653,17.745,17.611,17.714,350000.0
2009-10-21 19:18:00,17.721,17.755,17.642,17.696,450000.0
2009-10-21 19:19:00,17.746,17.765,17.644,17.765,350000.0
2009-10-21 19:20:00,17.649,17.769,17.649,17.731,400000.0
2009-10-21 19:21:00,17.626,17.749,17.626,17.677,400000.0
2009-10-21 19:22:00,17.761,17.812,17.671,17.743,400000.0
2009-10-21 19:23:00,17.637,17.752,17.637,17.694,400000.0
2009-10-21 19:24:00,17.662,17.779,17.662,17.753,550000.0
2009-10-21 19:25:00,17.701,17.78,17.638,17.638,550000.0
2009-10-21 19:26:00,17.703,17.789,17.671,17.69,450000.0
2009-10-21 19:27:00,17.692,17.727,17.631,17.631,350000.0
2009-10-21 19:28:00,17.716,17.761,17.701,17.744,350000.0
2009-10-21 19:29:00,17.77,17.77,17.653,17.66,500000.0
2009-10-21 19:30:00,17.77,17.77,17.626,17.734,350000.0
2009-10-21 19:31:00,17.718,17.779,17.654,17.778,450000.0
2009-10-21 19:32:00,17.714,17.752,17.592,17.592,400000.0
2009-10-21 19:33:00,17.678,17.713,17.618,17.713,350000.0
2009-10-21 19:34:00,17.703,17.703,17.593,17.608,400000.0
2009-10-21 19:35:00,17.735,17.763,17.603,17.603,550000.0
2009-10-21 19:36:00,17.698,17.73,17.602,17.639,350000.0
2009-10-21 19:37:00,17.674,17.776,17.641,17.744,350000.0
2009-10-21 19:38:00,17.723,17.723,17.573,17.702,400000.0
2009-10-21 19:39:00,17.593,17.708,17.593,17.622,400000.0
2009-10-21 19:40:00,17.657,17.77,17.655,17.737,550000.0
2009-10-21 19:41:00,17.598,17.727,17.578,17.665,350000.0
2009-10-21 19:42:00,17.714,17.753,17.617,17.662,550000.0
2009-10-21 19:43:00,17.698,17.712,17.567,17.712,400000.0
2009-10-21 19:44:00,17.728,17.745,17.642,17.642,400000.0
2009-10-21 19:45:00,17.614,17.699,17.614,17.679,500000.0
2009-10-21 19:46:00,17.648,17.72,17.648,17.694,350000.0
2009-10-21 19:47:00,17.625,17.767,17.625,17.709,350000.0
2009-10-21 19:48:00,17.584,17.717,17.574,17.626,550000.0
2009-10-21 19:49:00,17.65,17.716,17.588,17.689,350000.0
2009-10-21 19:50:00,17.707,17.707,17.593,17.613,550000.0
2009-10-21 19:51:00,17.634,17.677,17.587,17.605,400000.0
2009-10-21 19:52:00,17.604,17.706,17.563,17.706,350000.0
2009-10-21 19:53:00,17.594,17.746,17.594,17.599,350000.0
2009-10-21 19:54:00,17.698,17.731,17.624,17.624,400000.0
2009-10-21 19:55:00,17.725,17.738,17.603,17.717,400000.0
2009-10-21 19:56:00,17.658,17.724,17.592,17.592,500000.0
2009-10-21 19:57:00,17.701,17.708,17.531,17.693,500000.0
2009-10-21 19:58:00,17.703,17.723,17.627,17.709,400000.0
2009-10-21 19:59:00,17.666,17.72,17.607,17.607,350000.0
2009-10-21 20:00:00,17.698,17.698,17.578,17.681,400000.0
2009-10-21 20:01:00,17.66,17.723,17.585,17.715,600000.0
2009-10-21 20:02:00,17.672,17.699,17.574,17.699,450000.0
2009-10-21 20:03:00,17.648,17.699,17.62,17.624,500000.0
2009-10-21 20:04:00,17.638,17.754,17.622,17.72,400000.0
2009-10-21 20:05:00,17.646,17.672,17.528,17.607,550000.0
2009-10-21 20:06:00,17.574,17.697,17.572,17.671,450000.0
2009-10-21 20:07:00,17.621,17.69,17.552,17.659,500000.0
2009-10-21 20:08:00,17.596,17.667,17.531,17.59,450000.0
2009-10-21 20:09:00,17.7,17.7,17.583,17.699,400000.0
2009-10-21 20:10:00,17.711,17.773,17.633,17.711,550000.0
2009-10-21 20:11:00,17.678,17.703,17.57,17.574,500000.0
2009-10-21 20:12:00,17.713,17.724,17.611,17.724,350000.0
2009-10-21 20:13:00,17.645,17.736,17.635,17.707,550000.0
2009-10-21 20:14:00,17.697,17.72,17.596,17.72,500000.0
2009-10-21 20:15:00,17.628,17.704,17.549,17.704,350000.0
2009-10-21 20:16:00,17.643,17.724,17.612,17.679,550000.0
2009-10-21 20:17:00,17.573,17.675,17.573,17.675,500000.0
2009-10-21 20:18:00,17.67,17.705,17.586,17.699,350000.0
2009-10-21 20:19:00,17.646,17.703,17.555,17.62,550000.0
2009-10-21 20:20:00,17.688,17.69,17.543,17.661,400000.0
2009-10-21 20:21:00,17.653,17.729,17.618,17.665,550000.0
2009-10-21 20:22:00,17.732,17.762,17.634,17.703,500000.0
2009-10-21 20:23:00,17.715,17.737,17.612,17.705,350000.0
2009-10-21 20:24:00,17.681,17.738,17.598,17.69,400000.0
2009-10-21 20:25:00,17.586,17.727,17.586,17.604,350000.0
2009-10-21 20:26:00,17.707,17.707,17.572,17.617,400000.0
2009-10-21 20:27:00,17.666,17.712,17.595,17.693,350000.0
2009-10-21 20:28:00,17.689,17.71,17.578,17.582,350000.0
2009-10-21 20:29:00,17.706,17.714,17.581,17.656,350000.0
2009-10-21 20:30:00,17.593,17.707,17.552,17.669,550000.0
2009-10-21 20:31:00,17.678,17.678,17.584,17.584,350000.0
2009-10-21 20:32:00,17.585,17.705,17.554,17.705,400000.0
2009-10-21 20:33:00,17.658,17.708,17.575,17.631,350000.0
2009-10-21 20:34:00,17.612,17.765,17.61,17.707,550000.0
2009-10-21 20:35:00,17.695,17.706,17.58,17.706,450000.0
2009-10-21 20:36:00,17.616,17.709,17.597,17.597,350000.0
2009-10-21 20:37:00,17.668,17.734,17.623,17.623,400000.0
2009-10-21 20:38:00,17.701,17.701,17.563,17.697,500000.0
2009-10-21 20:39:00,17.687,17.703,17.649,17.649,350000.0
2009-10-21 20:40:00,17.588,17.588,17.588,17.588,50000.0
2009-10-21 20:41:00,17.587,17.708,17.587,17.63,500000.0
2009-10-21 20:42:00,17.686,17.716,17.575,17.595,350000.0
2009-10-21 20:43:00,17.56,17.706,17.56,17.701,500000.0
2009-10-21 20:44:00,17.729,17.732,17.609,17.717,450000.0
2009-10-21 20:45:00,17.719,17.725,17.583,17.714,550000.0
2009-10-21 20:46:00,17.624,17.747,17.616,17.747,350000.0
2009-10-21 20:47:00,17.703,17.712,17.639,17.708,400000.0
2009-10-21 20:48:00,17.687,17.726,17.631,17.686,350000.0
2009-10-21 20:49:00,17.736,17.736,17.618,17.683,350000.0
2009-10-21 20:50:00,17.618,17.751,17.618,17.636,350000.0
2009-10-21 20:51:00,17.703,17.73,17.597,17.73,400000.0
2009-10-21 20:52:00,17.616,17.705,17.6,17.615,350000.0
2009-10-21 20:53:00,17.708,17.758,17.65,17.655,500000.0
2009-10-21 20:54:00,17.718,17.755,17.615,17.63,450000.0
2009-10-21 20:55:00,17.645,17.748,17.619,17.734,350000.0
2009-10-21 20:56:00,17.717,17.742,17.635,17.703,450000.0
2009-10-21 20:57:00,17.638,17.762,17.638,17.762,400000.0
2009-10-21 20:58:00,17.708,17.737,17.708,17.713,350000.0
2009-10-21 20:59:00,17.75,17.75,17.75,17.75,500000.0
2009-10-21 21:00:00,17.713,17.752,17.628,17.663,500000.0
2009-10-21 21:01:00,17.68,17.766,17.66,17.66,500000.0
2009-10-21 21:02:00,17.692,17.706,17.587,17.691,550000.0
2009-10-21 21:03:00,17.76,17.77,17.76,17.77,800000.0
2009-10-21 21:04:00,17.658,17.756,17.586,17.627,800000.0
2009-10-21 21:05:00,17.716,17.733,17.621,17.712,450000.0
2009-10-21 21:06:00,17.77,17.77,17.76,17.77,450000.0
2009-10-21 21:07:00,17.631,17.793,17.631,17.728,450000.0
2009-10-21 21:08:00,17.641,17.741,17.634,17.741,400000.0
2009-10-21 21:09:00,17.754,17.754,17.677,17.721,250000.0
2009-10-21 21:10:00,17.704,17.722,17.596,17.705,650000.0
2009-10-21 21:11:00,17.741,17.753,17.626,17.735,450000.0
2009-10-21 21:12:00,17.748,17.748,17.637,17.681,150000.0
2009-10-21 21:13:00,17.716,17.739,17.606,17.739,400000.0
2009-10-21 21:14:00,17.705,17.735,17.61,17.712,400000.0
2009-10-21 21:15:00,17.715,17.759,17.654,17.654,550000.0
2009-10-21 21:16:00,17.698,17.704,17.618,17.677,500000.0
2009-10-21 21:17:00,17.745,17.745,17.581,17.743,550000.0
2009-10-21 21:18:00,17.644,17.697,17.599,17.633,400000.0
2009-10-21 21:19:00,17.595,17.75,17.595,17.697,400000.0
2009-10-21 21:20:00,17.724,17.745,17.6,17.624,850000.0
2009-10-21 21:21:00,17.719,17.719,17.597,17.667,400000.0
2009-10-21 21:22:00,17.678,17.687,17.599,17.599,400000.0
2009-10-21 21:23:00,17.613,17.722,17.613,17.673,400000.0
2009-10-21 21:24:00,17.608,17.692,17.605,17.605,450000.0
2009-10-21 21:25:00,17.626,17.663,17.557,17.653,250000.0
2009-10-21 21:26:00,17.644,17.721,17.572,17.572,450000.0
2009-10-21 21:27:00,17.555,17.695,17.543,17.655,550000.0
2009-10-21 21:28:00,17.619,17.699,17.569,17.699,450000.0
2009-10-21 21:29:00,17.654,17.654,17.503,17.532,350000.0
2009-10-21 21:30:00,17.636,17.636,17.49,17.542,600000.0
2009-10-21 21:31:00,17.537,17.627,17.533,17.59,500000.0
2009-10-21 21:32:00,17.565,17.644,17.565,17.574,400000.0
2009-10-21 21:33:00,17.567,17.704,17.555,17.609,400000.0
2009-10-21 21:34:00,17.557,17.642,17.52,17.572,600000.0
2009-10-21 21:35:00,17.616,17.616,17.539,17.565,400000.0
2009-10-21 21:36:00,17.529,17.625,17.493,17.597,400000.0
2009-10-21 21:37:00,17.595,17.621,17.482,17.621,350000.0
2009-10-21 21:38:00,17.516,17.587,17.516,17.587,350000.0
2009-10-21 21:39:00,17.564,17.629,17.531,17.594,350000.0
2009-10-21 21:40:00,17.608,17.644,17.528,17.644,750000.0
2009-10-21 21:41:00,17.543,17.626,17.519,17.597,450000.0
2009-10-21 21:42:00,17.549,17.606,17.518,17.606,350000.0
2009-10-21 21:43:00,17.512,17.643,17.512,17.605,250000.0
2009-10-21 21:44:00,17.559,17.589,17.454,17.589,350000.0
2009-10-21 21:45:00,17.535,17.579,17.48,17.564,350000.0
2009-10-21 21:46:00,17.525,17.574,17.456,17.574,300000.0
2009-10-21 21:47:00,17.445,17.577,17.445,17.577,350000.0
2009-10-21 21:48:00,17.516,17.625,17.495,17.599,400000.0
2009-10-21 21:49:00,17.493,17.612,17.493,17.533,450000.0
2009-10-21 21:50:00,17.602,17.624,17.498,17.498,700000.0
2009-10-21 21:51:00,17.567,17.605,17.492,17.569,400000.0
2009-10-21 21:52:00,17.587,17.623,17.485,17.504,450000.0
2009-10-21 21:53:00,17.57,17.628,17.491,17.517,300000.0
2009-10-21 21:54:00,17.59,17.59,17.452,17.467,350000.0
2009-10-21 21:55:00,17.526,17.622,17.476,17.476,200000.0
2009-10-21 21:56:00,17.58,17.593,17.5,17.563,400000.0
2009-10-21 21:57:00,17.56,17.604,17.483,17.52,550000.0
2009-10-21 21:58:00,17.505,17.571,17.454,17.531,400000.0
2009-10-21 21:59:00,17.518,17.606,17.503,17.606,450000.0
2009-10-21 22:00:00,17.618,17.642,17.496,17.64,800000.0
2009-10-21 22:01:00,17.613,17.613,17.464,17.488,350000.0
2009-10-21 22:02:00,17.57,17.631,17.493,17.6,500000.0
2009-10-21 22:03:00,17.532,17.625,17.524,17.527,400000.0
2009-10-21 22:04:00,17.61,17.61,17.455,17.486,500000.0
2009-10-21 22:05:00,17.554,17.584,17.511,17.548,350000.0
2009-10-21 22:06:00,17.592,17.614,17.528,17.53,350000.0
2009-10-21 22:07:00,17.615,17.649,17.519,17.62,450000.0
2009-10-21 22:08:00,17.514,17.62,17.514,17.62,450000.0
2009-10-21 22:09:00,17.618,17.618,17.525,17.564,350000.0
2009-10-21 22:10:00,17.63,17.657,17.457,17.528,1100000.0
2009-10-21 22:11:00,17.64,17.65,17.64,17.64,400000.0
2009-10-21 22:12:00,17.596,17.636,17.481,17.617,400000.0
2009-10-21 22:13:00,17.61,17.63,17.61,17.63,350000.0
2009-10-21 22:14:00,17.58,17.58,17.432,17.481,350000.0
2009-10-21 22:15:00,17.589,17.589,17.468,17.468,300000.0
2009-10-21 22:16:00,17.598,17.598,17.489,17.512,350000.0
2009-10-21 22:17:00,17.63,17.63,17.63,17.63,700000.0
2009-10-21 22:18:00,17.589,17.595,17.455,17.459,700000.0
2009-10-21 22:19:00,17.52,17.581,17.433,17.527,750000.0
2009-10-21 22:20:00,17.493,17.584,17.448,17.548,1200000.0
2009-10-21 22:22:00,17.54,17.552,17.454,17.473,400000.0
2009-10-21 22:23:00,17.61,17.61,17.59,17.59,400000.0
2009-10-21 22:24:00,17.587,17.595,17.471,17.471,400000.0
2009-10-21 22:25:00,17.566,17.6,17.501,17.6,450000.0
2009-10-21 22:26:00,17.581,17.618,17.492,17.53,350000.0
2009-10-21 22:27:00,17.592,17.619,17.486,17.486,350000.0
2009-10-21 22:28:00,17.567,17.601,17.525,17.53,350000.0
2009-10-21 22:29:00,17.535,17.641,17.501,17.561,400000.0
2009-10-21 22:30:00,17.526,17.664,17.526,17.616,700000.0
2009-10-21 22:31:00,17.57,17.656,17.551,17.611,350000.0
2009-10-21 22:32:00,17.596,17.612,17.535,17.553,450000.0
2009-10-21 22:33:00,17.612,17.65,17.514,17.617,550000.0
2009-10-21 22:34:00,17.618,17.644,17.512,17.563,550000.0
2009-10-21 22:35:00,17.583,17.583,17.474,17.558,500000.0
2009-10-21 22:36:00,17.52,17.614,17.487,17.612,350000.0
2009-10-21 22:37:00,17.58,17.633,17.58,17.633,100000.0
2009-10-21 22:38:00,17.598,17.607,17.478,17.478,400000.0
2009-10-21 22:39:00,17.595,17.629,17.508,17.623,500000.0
2009-10-21 22:40:00,17.598,17.632,17.52,17.632,550000.0
2009-10-21 22:41:00,17.592,17.647,17.519,17.641,500000.0
2009-10-21 22:42:00,17.577,17.655,17.502,17.502,700000.0
2009-10-21 22:43:00,17.523,17.643,17.502,17.593,400000.0
2009-10-21 22:44:00,17.635,17.635,17.556,17.628,250000.0
2009-10-21 22:45:00,17.606,17.641,17.508,17.618,350000.0
2009-10-21 22:46:00,17.519,17.633,17.519,17.633,350000.0
2009-10-21 22:47:00,17.537,17.618,17.537,17.553,200000.0
2009-10-21 22:48:00,17.633,17.633,17.525,17.577,450000.0
2009-10-21 22:49:00,17.638,17.638,17.491,17.546,350000.0
2009-10-21 22:50:00,17.609,17.701,17.514,17.514,750000.0
2009-10-21 22:51:00,17.522,17.627,17.522,17.614,350000.0
2009-10-21 22:52:00,17.647,17.652,17.57,17.57,350000.0
2009-10-21 22:53:00,17.622,17.662,17.544,17.662,300000.0
2009-10-21 22:54:00,17.655,17.668,17.575,17.668,350000.0
2009-10-21 22:55:00,17.571,17.628,17.525,17.583,450000.0
2009-10-21 22:56:00,17.621,17.683,17.542,17.595,350000.0
2009-10-21 22:57:00,17.646,17.646,17.587,17.587,100000.0
2009-10-21 22:58:00,17.7,17.7,17.69,17.7,400000.0
2009-10-21 22:59:00,17.625,17.683,17.54,17.571,400000.0
2009-10-21 23:00:00,17.666,17.666,17.524,17.635,800000.0
2009-10-21 23:01:00,17.578,17.692,17.551,17.563,550000.0
2009-10-21 23:02:00,17.68,17.68,17.67,17.67,400000.0
2009-10-21 23:03:00,17.634,17.682,17.567,17.567,400000.0
2009-10-21 23:04:00,17.572,17.627,17.572,17.612,400000.0
2009-10-21 23:05:00,17.62,17.62,17.508,17.565,400000.0
2009-10-21 23:06:00,17.69,17.69,17.67,17.69,550000.0
2009-10-21 23:07:00,17.6,17.676,17.546,17.664,550000.0
2009-10-21 23:08:00,17.67,17.68,17.67,17.68,1050000.0
2009-10-21 23:10:00,17.56,17.631,17.5,17.631,1050000.0
2009-10-21 23:11:00,17.658,17.659,17.541,17.659,350000.0
2009-10-21 23:12:00,17.63,17.674,17.582,17.625,550000.0
2009-10-21 23:13:00,17.554,17.677,17.554,17.677,350000.0
2009-10-21 23:14:00,17.579,17.645,17.553,17.553,250000.0
2009-10-21 23:15:00,17.618,17.663,17.601,17.663,350000.0
2009-10-21 23:16:00,17.67,17.68,17.67,17.67,450000.0
2009-10-21 23:20:00,17.563,17.6,17.468,17.469,450000.0
2009-10-21 23:25:00,17.6,17.6,17.6,17.6,350000.0
2009-10-21 23:27:00,17.581,17.635,17.502,17.592,350000.0
2009-10-21 23:28:00,17.68,17.68,17.67,17.67,450000.0
2009-10-21 23:30:00,17.611,17.648,17.515,17.628,450000.0
2009-10-21 23:40:00,17.513,17.651,17.513,17.651,700000.0
2009-10-21 23:46:00,17.66,17.68,17.66,17.68,400000.0
2009-10-21 23:47:00,17.67,17.67,17.67,17.67,400000.0
2009-10-21 23:49:00,17.528,17.66,17.528,17.553,400000.0
2009-10-21 23:50:00,17.534,17.654,17.534,17.544,950000.0
2009-10-21 23:55:00,17.68,17.68,17.67,17.67,100000.0
2009-10-21 23:56:00,17.585,17.621,17.585,17.621,100000.0
2009-10-22 00:00:00,17.636,17.647,17.461,17.546,1600000.0
2009-10-22 00:01:00,17.539,17.65,17.5,17.637,550000.0
2009-10-22 00:02:00,17.557,17.603,17.496,17.52,400000.0
2009-10-22 00:03:00,17.544,17.646,17.502,17.502,500000.0
2009-10-22 00:04:00,17.611,17.616,17.494,17.615,350000.0
2009-10-22 00:05:00,17.512,17.652,17.497,17.652,500000.0
2009-10-22 00:06:00,17.615,17.615,17.488,17.612,450000.0
2009-10-22 00:07:00,17.517,17.611,17.517,17.526,350000.0
2009-10-22 00:08:00,17.602,17.628,17.557,17.557,400000.0
2009-10-22 00:09:00,17.451,17.621,17.451,17.611,500000.0
2009-10-22 00:10:00,17.608,17.636,17.511,17.511,800000.0
2009-10-22 00:11:00,17.621,17.624,17.49,17.624,350000.0
2009-10-22 00:12:00,17.537,17.628,17.458,17.628,550000.0
2009-10-22 00:13:00,17.565,17.661,17.503,17.503,550000.0
2009-10-22 00:14:00,17.476,17.61,17.472,17.587,350000.0
2009-10-22 00:15:00,17.546,17.676,17.546,17.652,450000.0
2009-10-22 00:16:00,17.545,17.636,17.542,17.571,400000.0
2009-10-22 00:17:00,17.539,17.645,17.469,17.54,350000.0
2009-10-22 00:18:00,17.623,17.623,17.499,17.54,550000.0
2009-10-22 00:19:00,17.633,17.636,17.571,17.595,400000.0
2009-10-22 00:20:00,17.509,17.643,17.509,17.626,850000.0
2009-10-22 00:21:00,17.623,17.657,17.547,17.576,500000.0
2009-10-22 00:22:00,17.631,17.656,17.518,17.641,500000.0
2009-10-22 00:23:00,17.622,17.622,17.487,17.608,350000.0
2009-10-22 00:24:00,17.636,17.654,17.594,17.654,250000.0
2009-10-22 00:25:00,17.61,17.61,17.61,17.61,400000.0
2009-10-22 00:26:00,17.568,17.644,17.531,17.566,400000.0
2009-10-22 00:27:00,17.672,17.672,17.545,17.545,300000.0
2009-10-22 00:28:00,17.551,17.659,17.523,17.618,350000.0
2009-10-22 00:29:00,17.543,17.68,17.543,17.582,400000.0
2009-10-22 00:30:00,17.55,17.669,17.55,17.653,250000.0
2009-10-22 00:31:00,17.538,17.697,17.538,17.606,550000.0
2009-10-22 00:32:00,17.643,17.653,17.532,17.635,300000.0
2009-10-22 00:33:00,17.665,17.689,17.576,17.648,500000.0
2009-10-22 00:34:00,17.527,17.672,17.509,17.672,300000.0
2009-10-22 00:35:00,17.682,17.693,17.565,17.676,450000.0
2009-10-22 00:36:00,17.7,17.71,17.69,17.69,400000.0
2009-10-22 00:37:00,17.628,17.655,17.61,17.635,400000.0
2009-10-22 00:38:00,17.659,17.661,17.561,17.638,200000.0
2009-10-22 00:40:00,17.662,17.673,17.529,17.663,1300000.0
2009-10-22 00:41:00,17.564,17.617,17.525,17.598,350000.0
2009-10-22 00:42:00,17.66,17.662,17.526,17.661,450000.0
2009-10-22 00:43:00,17.527,17.67,17.527,17.67,500000.0
2009-10-22 00:44:00,17.612,17.657,17.612,17.657,100000.0
2009-10-22 00:45:00,17.588,17.679,17.586,17.586,150000.0
2009-10-22 00:46:00,17.667,17.681,17.558,17.652,250000.0
2009-10-22 00:47:00,17.664,17.664,17.509,17.628,400000.0
2009-10-22 00:48:00,17.69,17.69,17.68,17.68,550000.0
2009-10-22 00:49:00,17.664,17.693,17.552,17.669,550000.0
2009-10-22 00:50:00,17.65,17.659,17.558,17.648,1700000.0
2009-10-22 00:51:00,17.623,17.625,17.502,17.538,600000.0
2009-10-22 00:52:00,17.62,17.647,17.497,17.647,350000.0
2009-10-22 00:53:00,17.616,17.64,17.513,17.57,250000.0
2009-10-22 00:54:00,17.64,17.662,17.546,17.546,400000.0
2009-10-22 00:55:00,17.52,17.646,17.52,17.56,550000.0
2009-10-22 00:56:00,17.631,17.651,17.592,17.651,250000.0
2009-10-22 00:57:00,17.6,17.6,17.525,17.525,350000.0
2009-10-22 00:58:00,17.553,17.649,17.527,17.527,400000.0
2009-10-22 00:59:00,17.586,17.629,17.511,17.625,350000.0
2009-10-22 01:00:00,17.65,17.65,17.461,17.629,1050000.0
2009-10-22 01:01:00,17.545,17.704,17.544,17.544,650000.0
2009-10-22 01:02:00,17.63,17.67,17.546,17.626,750000.0
2009-10-22 01:03:00,17.608,17.658,17.508,17.65,350000.0
2009-10-22 01:04:00,17.648,17.671,17.556,17.66,350000.0
2009-10-22 01:05:00,17.68,17.69,17.67,17.68,750000.0
2009-10-22 01:06:00,17.656,17.656,17.537,17.634,750000.0
2009-10-22 01:07:00,17.65,17.66,17.65,17.66,400000.0
2009-10-22 01:08:00,17.571,17.699,17.571,17.677,400000.0
2009-10-22 01:10:00,17.565,17.659,17.508,17.567,650000.0
2009-10-22 01:11:00,17.629,17.663,17.537,17.537,400000.0
2009-10-22 01:12:00,17.673,17.673,17.561,17.644,400000.0
2009-10-22 01:13:00,17.505,17.632,17.505,17.632,400000.0
2009-10-22 01:14:00,17.649,17.659,17.616,17.659,350000.0
2009-10-22 01:15:00,17.656,17.685,17.525,17.574,1200000.0
2009-10-22 01:16:00,17.577,17.654,17.503,17.571,500000.0
2009-10-22 01:17:00,17.5,17.632,17.5,17.597,1050000.0
2009-10-22 01:18:00,17.649,17.649,17.543,17.584,350000.0
2009-10-22 01:19:00,17.649,17.665,17.579,17.579,350000.0
2009-10-22 01:20:00,17.648,17.671,17.564,17.671,750000.0
2009-10-22 01:21:00,17.54,17.685,17.54,17.607,350000.0
2009-10-22 01:22:00,17.682,17.706,17.559,17.559,550000.0
2009-10-22 01:23:00,17.653,17.687,17.558,17.558,450000.0
2009-10-22 01:24:00,17.631,17.67,17.544,17.67,400000.0
2009-10-22 01:25:00,17.589,17.693,17.568,17.618,450000.0
2009-10-22 01:26:00,17.573,17.653,17.506,17.568,350000.0
2009-10-22 01:27:00,17.629,17.659,17.538,17.659,550000.0
2009-10-22 01:28:00,17.622,17.662,17.555,17.658,400000.0
2009-10-22 01:29:00,17.654,17.673,17.541,17.631,400000.0
2009-10-22 01:30:00,17.646,17.646,17.528,17.614,600000.0
2009-10-22 01:31:00,17.605,17.661,17.541,17.625,500000.0
2009-10-22 01:32:00,17.631,17.649,17.567,17.609,550000.0
2009-10-22 01:33:00,17.64,17.677,17.591,17.592,650000.0
2009-10-22 01:34:00,17.579,17.671,17.518,17.639,700000.0
2009-10-22 01:35:00,17.608,17.689,17.549,17.549,550000.0
2009-10-22 01:36:00,17.603,17.703,17.552,17.589,750000.0
2009-10-22 01:37:00,17.625,17.679,17.543,17.594,800000.0
2009-10-22 01:38:00,17.638,17.657,17.504,17.559,1050000.0
2009-10-22 01:39:00,17.62,17.67,17.547,17.67,800000.0
2009-10-22 01:40:00,17.623,17.677,17.581,17.613,700000.0
2009-10-22 01:41:00,17.66,17.694,17.608,17.671,350000.0
2009-10-22 01:44:00,17.553,17.668,17.515,17.664,700000.0
2009-10-22 01:45:00,17.529,17.677,17.529,17.635,800000.0
2009-10-22 01:46:00,17.642,17.666,17.527,17.622,900000.0
2009-10-22 01:47:00,17.595,17.662,17.587,17.662,850000.0
2009-10-22 01:48:00,17.627,17.627,17.517,17.545,400000.0
2009-10-22 01:49:00,17.634,17.634,17.53,17.63,550000.0
2009-10-22 01:50:00,17.642,17.642,17.498,17.627,500000.0
2009-10-22 01:51:00,17.503,17.632,17.503,17.632,650000.0
2009-10-22 01:52:00,17.615,17.638,17.54,17.611,400000.0
2009-10-22 01:53:00,17.584,17.674,17.541,17.559,900000.0
2009-10-22 01:54:00,17.585,17.652,17.521,17.604,500000.0
2009-10-22 01:55:00,17.621,17.67,17.542,17.626,600000.0
2009-10-22 01:56:00,17.63,17.637,17.55,17.55,450000.0
2009-10-22 01:57:00,17.604,17.62,17.461,17.469,650000.0
2009-10-22 01:58:00,17.615,17.684,17.576,17.632,500000.0
2009-10-22 01:59:00,17.575,17.662,17.522,17.626,550000.0
2009-10-22 02:00:00,17.66,17.66,17.64,17.64,350000.0
2009-10-22 02:01:00,17.582,17.634,17.499,17.499,350000.0
2009-10-22 02:02:00,17.583,17.654,17.583,17.603,450000.0
2009-10-22 02:03:00,17.532,17.63,17.532,17.621,400000.0
2009-10-22 02:04:00,17.629,17.629,17.496,17.525,400000.0
2009-10-22 02:05:00,17.544,17.633,17.488,17.488,750000.0
2009-10-22 02:06:00,17.611,17.647,17.523,17.604,800000.0
2009-10-22 02:07:00,17.558,17.643,17.545,17.545,600000.0
2009-10-22 02:08:00,17.529,17.636,17.529,17.539,400000.0
2009-10-22 02:09:00,17.642,17.645,17.518,17.642,850000.0
2009-10-22 02:10:00,17.592,17.646,17.546,17.609,400000.0
2009-10-22 02:11:00,17.626,17.626,17.532,17.532,400000.0
2009-10-22 02:12:00,17.61,17.657,17.516,17.627,400000.0
2009-10-22 02:13:00,17.606,17.652,17.517,17.61,300000.0
2009-10-22 02:14:00,17.642,17.654,17.519,17.637,550000.0
2009-10-22 02:15:00,17.626,17.631,17.521,17.521,350000.0
2009-10-22 02:16:00,17.502,17.633,17.502,17.596,450000.0
2009-10-22 02:17:00,17.611,17.638,17.458,17.531,1050000.0
2009-10-22 02:18:00,17.662,17.725,17.551,17.567,750000.0
2009-10-22 02:19:00,17.612,17.671,17.569,17.66,500000.0
2009-10-22 02:20:00,17.575,17.627,17.485,17.622,500000.0
2009-10-22 02:21:00,17.641,17.68,17.577,17.618,500000.0
2009-10-22 02:22:00,17.51,17.603,17.51,17.582,400000.0
2009-10-22 02:23:00,17.574,17.661,17.557,17.647,350000.0
2009-10-22 02:24:00,17.631,17.66,17.519,17.575,500000.0
2009-10-22 02:25:00,17.636,17.671,17.523,17.623,450000.0
2009-10-22 02:26:00,17.636,17.655,17.544,17.63,400000.0
2009-10-22 02:27:00,17.663,17.664,17.536,17.648,750000.0
2009-10-22 02:28:00,17.548,17.668,17.548,17.668,450000.0
2009-10-22 02:29:00,17.644,17.644,17.503,17.644,1400000.0
2009-10-22 02:30:00,17.498,17.623,17.492,17.623,550000.0
2009-10-22 02:31:00,17.651,17.666,17.528,17.541,950000.0
2009-10-22 02:32:00,17.623,17.661,17.526,17.641,1100000.0
2009-10-22 02:33:00,17.619,17.623,17.484,17.608,550000.0
2009-10-22 02:34:00,17.534,17.647,17.534,17.588,350000.0
2009-10-22 02:35:00,17.589,17.664,17.556,17.651,550000.0
2009-10-22 02:36:00,17.534,17.648,17.487,17.537,550000.0
2009-10-22 02:37:00,17.668,17.681,17.579,17.582,400000.0
2009-10-22 02:38:00,17.584,17.652,17.508,17.646,400000.0
2009-10-22 02:39:00,17.54,17.662,17.54,17.627,350000.0
2009-10-22 02:40:00,17.649,17.669,17.516,17.584,1100000.0
2009-10-22 02:41:00,17.59,17.713,17.59,17.652,800000.0
2009-10-22 02:42:00,17.661,17.668,17.568,17.591,700000.0
2009-10-22 02:43:00,17.597,17.66,17.527,17.66,500000.0
2009-10-22 02:44:00,17.659,17.676,17.538,17.635,500000.0
2009-10-22 02:45:00,17.538,17.68,17.538,17.68,550000.0
2009-10-22 02:46:00,17.67,17.67,17.563,17.668,750000.0
2009-10-22 02:47:00,17.679,17.679,17.55,17.639,850000.0
2009-10-22 02:48:00,17.694,17.74,17.573,17.573,900000.0
2009-10-22 02:49:00,17.676,17.698,17.561,17.693,700000.0
2009-10-22 02:50:00,17.49,17.649,17.48,17.613,750000.0
2009-10-22 02:51:00,17.659,17.684,17.565,17.648,700000.0
2009-10-22 02:52:00,17.655,17.665,17.539,17.659,450000.0
2009-10-22 02:53:00,17.663,17.683,17.526,17.624,550000.0
2009-10-22 02:54:00,17.569,17.747,17.569,17.697,800000.0
2009-10-22 02:55:00,17.575,17.749,17.575,17.643,700000.0
2009-10-22 02:56:00,17.655,17.681,17.559,17.65,1200000.0
2009-10-22 02:57:00,17.668,17.668,17.582,17.663,500000.0
2009-10-22 02:58:00,17.653,17.682,17.56,17.651,900000.0
2009-10-22 02:59:00,17.605,17.677,17.518,17.529,1200000.0
2009-10-22 03:00:00,17.561,17.628,17.561,17.561,400000.0
2009-10-22 03:01:00,17.654,17.666,17.551,17.551,550000.0
2009-10-22 03:02:00,17.661,17.678,17.591,17.614,350000.0
2009-10-22 03:03:00,17.624,17.711,17.58,17.681,250000.0
2009-10-22 03:04:00,17.667,17.676,17.526,17.526,500000.0
2009-10-22 03:05:00,17.654,17.656,17.538,17.641,500000.0
2009-10-22 03:06:00,17.546,17.679,17.542,17.584,550000.0
2009-10-22 03:07:00,17.671,17.693,17.552,17.598,500000.0
2009-10-22 03:08:00,17.587,17.645,17.578,17.64,250000.0
2009-10-22 03:09:00,17.546,17.645,17.546,17.624,500000.0
2009-10-22 03:10:00,17.643,17.674,17.546,17.585,350000.0
2009-10-22 03:11:00,17.591,17.673,17.537,17.63,350000.0
2009-10-22 03:12:00,17.672,17.686,17.559,17.66,350000.0
2009-10-22 03:13:00,17.568,17.674,17.558,17.558,250000.0
2009-10-22 03:14:00,17.619,17.677,17.619,17.672,350000.0
2009-10-22 03:15:00,17.657,17.711,17.571,17.676,450000.0
2009-10-22 03:16:00,17.607,17.699,17.571,17.663,250000.0
2009-10-22 03:17:00,17.6,17.678,17.56,17.667,250000.0
2009-10-22 03:18:00,17.673,17.673,17.531,17.571,500000.0
2009-10-22 03:19:00,17.57,17.698,17.563,17.605,600000.0
2009-10-22 03:20:00,17.533,17.692,17.533,17.636,350000.0
2009-10-22 03:21:00,17.559,17.559,17.559,17.559,50000.0
2009-10-22 03:22:00,17.651,17.651,17.572,17.644,300000.0
2009-10-22 03:23:00,17.634,17.651,17.634,17.651,100000.0
2009-10-22 03:24:00,17.673,17.691,17.582,17.647,350000.0
2009-10-22 03:25:00,17.661,17.661,17.543,17.543,450000.0
2009-10-22 03:26:00,17.663,17.663,17.663,17.663,50000.0
2009-10-22 03:27:00,17.614,17.671,17.614,17.669,150000.0
2009-10-22 03:28:00,17.635,17.678,17.588,17.678,250000.0
2009-10-22 03:29:00,17.599,17.681,17.568,17.671,700000.0
2009-10-22 03:30:00,17.543,17.638,17.49,17.49,350000.0
2009-10-22 03:31:00,17.595,17.668,17.51,17.668,450000.0
2009-10-22 03:32:00,17.68,17.68,17.637,17.669,200000.0
2009-10-22 03:33:00,17.511,17.639,17.511,17.616,150000.0
2009-10-22 03:34:00,17.606,17.666,17.518,17.666,450000.0
2009-10-22 03:36:00,17.642,17.675,17.642,17.675,300000.0
2009-10-22 03:37:00,17.643,17.671,17.57,17.57,300000.0
2009-10-22 03:38:00,17.637,17.64,17.554,17.614,300000.0
2009-10-22 03:39:00,17.563,17.626,17.551,17.615,350000.0
2009-10-22 03:40:00,17.547,17.586,17.478,17.578,350000.0
2009-10-22 03:41:00,17.65,17.681,17.567,17.655,450000.0
2009-10-22 03:42:00,17.535,17.688,17.535,17.651,400000.0
2009-10-22 03:43:00,17.653,17.687,17.583,17.677,450000.0
2009-10-22 03:44:00,17.676,17.686,17.56,17.654,350000.0
2009-10-22 03:45:00,17.664,17.681,17.542,17.649,450000.0
2009-10-22 03:46:00,17.625,17.636,17.559,17.559,450000.0
2009-10-22 03:47:00,17.67,17.725,17.558,17.642,450000.0
2009-10-22 03:48:00,17.572,17.693,17.572,17.687,400000.0
2009-10-22 03:49:00,17.58,17.66,17.58,17.604,400000.0
2009-10-22 03:50:00,17.678,17.699,17.554,17.699,550000.0
2009-10-22 03:51:00,17.64,17.709,17.557,17.674,400000.0
2009-10-22 03:52:00,17.703,17.703,17.558,17.604,350000.0
2009-10-22 03:53:00,17.652,17.709,17.574,17.679,550000.0
2009-10-22 03:54:00,17.705,17.739,17.578,17.578,550000.0
2009-10-22 03:55:00,17.607,17.713,17.607,17.699,500000.0
2009-10-22 03:56:00,17.664,17.704,17.622,17.688,300000.0
2009-10-22 03:57:00,17.704,17.704,17.636,17.636,150000.0
2009-10-22 03:58:00,17.73,17.73,17.591,17.625,500000.0
2009-10-22 03:59:00,17.694,17.694,17.574,17.596,350000.0
2009-10-22 04:00:00,17.709,17.709,17.574,17.693,450000.0
2009-10-22 04:01:00,17.653,17.683,17.545,17.631,350000.0
2009-10-22 04:02:00,17.671,17.699,17.532,17.576,350000.0
2009-10-22 04:03:00,17.583,17.696,17.583,17.696,550000.0
2009-10-22 04:04:00,17.57,17.738,17.57,17.635,450000.0
2009-10-22 04:05:00,17.585,17.768,17.585,17.737,350000.0
2009-10-22 04:06:00,17.662,17.703,17.572,17.688,400000.0
2009-10-22 04:07:00,17.677,17.696,17.569,17.678,400000.0
2009-10-22 04:08:00,17.631,17.677,17.631,17.677,100000.0
2009-10-22 04:09:00,17.674,17.719,17.621,17.686,550000.0
2009-10-22 04:10:00,17.723,17.751,17.655,17.686,350000.0
2009-10-22 04:11:00,17.703,17.717,17.632,17.654,450000.0
2009-10-22 04:12:00,17.74,17.74,17.649,17.649,350000.0
2009-10-22 04:13:00,17.675,17.71,17.597,17.68,350000.0
2009-10-22 04:14:00,17.565,17.713,17.565,17.574,400000.0
2009-10-22 04:15:00,17.715,17.735,17.587,17.683,600000.0
2009-10-22 04:16:00,17.684,17.708,17.596,17.708,450000.0
2009-10-22 04:17:00,17.693,17.693,17.547,17.666,450000.0
2009-10-22 04:18:00,17.578,17.67,17.526,17.617,250000.0
2009-10-22 04:19:00,17.671,17.739,17.575,17.575,1600000.0
2009-10-22 04:20:00,17.653,17.697,17.519,17.574,550000.0
2009-10-22 04:21:00,17.679,17.679,17.539,17.539,550000.0
2009-10-22 04:22:00,17.541,17.642,17.498,17.635,600000.0
2009-10-22 04:23:00,17.676,17.691,17.557,17.661,350000.0
2009-10-22 04:24:00,17.662,17.673,17.552,17.565,550000.0
2009-10-22 04:25:00,17.618,17.668,17.537,17.537,350000.0
2009-10-22 04:26:00,17.669,17.669,17.574,17.577,350000.0
2009-10-22 04:27:00,17.69,17.69,17.68,17.69,350000.0
2009-10-22 04:28:00,17.612,17.688,17.581,17.657,350000.0
2009-10-22 04:29:00,17.625,17.677,17.588,17.671,500000.0
2009-10-22 04:30:00,17.537,17.623,17.514,17.618,450000.0
2009-10-22 04:31:00,17.561,17.675,17.539,17.661,400000.0
2009-10-22 04:32:00,17.643,17.643,17.544,17.643,400000.0
2009-10-22 04:33:00,17.647,17.668,17.557,17.627,400000.0
2009-10-22 04:34:00,17.642,17.642,17.503,17.54,550000.0
2009-10-22 04:36:00,17.671,17.682,17.611,17.663,400000.0
2009-10-22 04:37:00,17.563,17.698,17.563,17.617,350000.0
2009-10-22 04:38:00,17.632,17.68,17.594,17.594,250000.0
2009-10-22 04:39:00,17.674,17.681,17.54,17.582,450000.0
2009-10-22 04:40:00,17.645,17.685,17.553,17.664,500000.0
2009-10-22 04:41:00,17.55,17.692,17.55,17.683,350000.0
2009-10-22 04:42:00,17.653,17.653,17.574,17.618,150000.0
2009-10-22 04:43:00,17.607,17.699,17.584,17.659,550000.0
2009-10-22 04:44:00,17.556,17.662,17.556,17.632,550000.0
2009-10-22 04:45:00,17.557,17.667,17.539,17.641,450000.0
2009-10-22 04:46:00,17.67,17.673,17.573,17.653,400000.0
2009-10-22 04:47:00,17.67,17.69,17.67,17.69,100000.0
2009-10-22 04:48:00,17.583,17.583,17.55,17.55,100000.0
2009-10-22 04:49:00,17.605,17.605,17.487,17.558,550000.0
2009-10-22 04:50:00,17.562,17.632,17.496,17.496,450000.0
2009-10-22 04:51:00,17.614,17.682,17.537,17.544,550000.0
2009-10-22 04:52:00,17.581,17.616,17.516,17.546,400000.0
2009-10-22 04:53:00,17.563,17.615,17.49,17.594,450000.0
2009-10-22 04:54:00,17.561,17.667,17.553,17.632,400000.0
2009-10-22 04:55:00,17.527,17.626,17.496,17.608,500000.0
2009-10-22 04:56:00,17.593,17.636,17.498,17.595,350000.0
2009-10-22 04:57:00,17.626,17.626,17.528,17.567,400000.0
2009-10-22 04:58:00,17.533,17.604,17.475,17.586,550000.0
2009-10-22 04:59:00,17.609,17.618,17.478,17.618,500000.0
2009-10-22 05:00:00,17.548,17.601,17.519,17.532,300000.0
2009-10-22 05:01:00,17.532,17.635,17.48,17.497,350000.0
2009-10-22 05:02:00,17.547,17.631,17.508,17.582,350000.0
2009-10-22 05:03:00,17.575,17.617,17.51,17.588,500000.0
2009-10-22 05:04:00,17.601,17.611,17.51,17.566,550000.0
2009-10-22 05:05:00,17.543,17.619,17.482,17.58,450000.0
2009-10-22 05:06:00,17.61,17.637,17.505,17.505,400000.0
2009-10-22 05:07:00,17.615,17.615,17.472,17.586,400000.0
2009-10-22 05:08:00,17.538,17.62,17.538,17.616,400000.0
2009-10-22 05:09:00,17.58,17.635,17.48,17.505,500000.0
2009-10-22 05:10:00,17.486,17.597,17.483,17.524,350000.0
2009-10-22 05:11:00,17.499,17.555,17.431,17.555,450000.0
2009-10-22 05:12:00,17.586,17.596,17.51,17.596,250000.0
2009-10-22 05:13:00,17.51,17.594,17.458,17.594,850000.0
2009-10-22 05:14:00,17.6,17.603,17.472,17.601,550000.0
2009-10-22 05:15:00,17.556,17.622,17.495,17.586,700000.0
2009-10-22 05:16:00,17.531,17.619,17.484,17.488,400000.0
2009-10-22 05:17:00,17.573,17.6,17.496,17.563,300000.0
2009-10-22 05:18:00,17.511,17.568,17.49,17.49,350000.0
2009-10-22 05:19:00,17.513,17.601,17.437,17.437,400000.0
2009-10-22 05:20:00,17.533,17.604,17.497,17.497,650000.0
2009-10-22 05:21:00,17.515,17.588,17.504,17.522,550000.0
2009-10-22 05:22:00,17.585,17.585,17.458,17.501,350000.0
2009-10-22 05:23:00,17.579,17.591,17.442,17.591,350000.0
2009-10-22 05:24:00,17.584,17.584,17.453,17.48,550000.0
2009-10-22 05:25:00,17.527,17.599,17.46,17.578,400000.0
2009-10-22 05:26:00,17.507,17.606,17.463,17.463,450000.0
2009-10-22 05:27:00,17.428,17.529,17.428,17.496,450000.0
2009-10-22 05:28:00,17.615,17.615,17.486,17.5,500000.0
2009-10-22 05:29:00,17.533,17.616,17.532,17.578,350000.0
2009-10-22 05:30:00,17.566,17.585,17.432,17.585,350000.0
2009-10-22 05:31:00,17.561,17.608,17.457,17.457,350000.0
2009-10-22 05:32:00,17.478,17.587,17.478,17.478,350000.0
2009-10-22 05:33:00,17.452,17.56,17.423,17.462,400000.0
2009-10-22 05:34:00,17.466,17.595,17.444,17.595,450000.0
2009-10-22 05:35:00,17.591,17.591,17.475,17.514,350000.0
2009-10-22 05:36:00,17.523,17.59,17.435,17.578,1200000.0
2009-10-22 05:37:00,17.468,17.566,17.468,17.492,400000.0
2009-10-22 05:38:00,17.571,17.622,17.476,17.476,600000.0
2009-10-22 05:39:00,17.494,17.584,17.477,17.563,350000.0
2009-10-22 05:40:00,17.564,17.564,17.395,17.56,400000.0
2009-10-22 05:41:00,17.583,17.583,17.441,17.539,350000.0
2009-10-22 05:42:00,17.572,17.572,17.548,17.548,100000.0
2009-10-22 05:43:00,17.564,17.609,17.48,17.558,450000.0
2009-10-22 05:44:00,17.507,17.599,17.504,17.562,400000.0
2009-10-22 05:45:00,17.552,17.615,17.526,17.576,400000.0
2009-10-22 05:46:00,17.546,17.611,17.442,17.576,500000.0
2009-10-22 05:47:00,17.423,17.505,17.38,17.415,250000.0
2009-10-22 05:48:00,17.506,17.578,17.454,17.543,550000.0
2009-10-22 05:49:00,17.544,17.584,17.467,17.584,400000.0
2009-10-22 05:50:00,17.486,17.564,17.446,17.451,550000.0
2009-10-22 05:51:00,17.536,17.58,17.463,17.555,550000.0
2009-10-22 05:52:00,17.561,17.561,17.419,17.507,350000.0
2009-10-22 05:53:00,17.484,17.599,17.427,17.438,500000.0
2009-10-22 05:54:00,17.554,17.565,17.444,17.565,500000.0
2009-10-22 05:55:00,17.57,17.57,17.56,17.57,400000.0
2009-10-22 05:56:00,17.483,17.554,17.427,17.509,400000.0
2009-10-22 05:57:00,17.5,17.549,17.407,17.538,400000.0
2009-10-22 05:58:00,17.483,17.522,17.374,17.522,400000.0
2009-10-22 05:59:00,17.494,17.553,17.451,17.517,400000.0
2009-10-22 06:00:00,17.518,17.518,17.393,17.479,400000.0
2009-10-22 06:01:00,17.465,17.541,17.395,17.471,550000.0
2009-10-22 06:02:00,17.563,17.581,17.452,17.56,400000.0
2009-10-22 06:03:00,17.453,17.558,17.422,17.469,900000.0
2009-10-22 06:04:00,17.488,17.551,17.45,17.537,350000.0
2009-10-22 06:05:00,17.462,17.599,17.462,17.463,400000.0
2009-10-22 06:06:00,17.49,17.575,17.444,17.526,350000.0
2009-10-22 06:07:00,17.539,17.544,17.496,17.541,300000.0
2009-10-22 06:08:00,17.49,17.57,17.439,17.558,550000.0
2009-10-22 06:09:00,17.488,17.578,17.488,17.559,450000.0
2009-10-22 06:10:00,17.535,17.613,17.468,17.468,350000.0
2009-10-22 06:11:00,17.459,17.567,17.448,17.468,600000.0
2009-10-22 06:12:00,17.573,17.573,17.429,17.571,400000.0
2009-10-22 06:13:00,17.591,17.608,17.49,17.516,250000.0
2009-10-22 06:14:00,17.466,17.568,17.466,17.568,500000.0
2009-10-22 06:15:00,17.535,17.563,17.468,17.468,350000.0
2009-10-22 06:16:00,17.416,17.544,17.416,17.44,450000.0
2009-10-22 06:17:00,17.568,17.575,17.47,17.575,400000.0
2009-10-22 06:18:00,17.571,17.6,17.474,17.494,450000.0
2009-10-22 06:19:00,17.494,17.556,17.463,17.556,350000.0
2009-10-22 06:20:00,17.523,17.565,17.434,17.434,450000.0
2009-10-22 06:21:00,17.512,17.576,17.427,17.575,350000.0
2009-10-22 06:22:00,17.452,17.578,17.436,17.536,650000.0
2009-10-22 06:23:00,17.469,17.576,17.437,17.437,450000.0
2009-10-22 06:24:00,17.49,17.612,17.463,17.471,550000.0
2009-10-22 06:25:00,17.523,17.566,17.429,17.564,450000.0
2009-10-22 06:26:00,17.57,17.59,17.57,17.58,550000.0
2009-10-22 06:27:00,17.533,17.564,17.426,17.426,550000.0
2009-10-22 06:28:00,17.542,17.576,17.436,17.54,700000.0
2009-10-22 06:29:00,17.547,17.563,17.416,17.518,350000.0
2009-10-22 06:30:00,17.539,17.549,17.41,17.416,550000.0
2009-10-22 06:31:00,17.553,17.553,17.423,17.496,350000.0
2009-10-22 06:32:00,17.512,17.528,17.445,17.528,400000.0
2009-10-22 06:33:00,17.542,17.542,17.402,17.46,550000.0
2009-10-22 06:34:00,17.506,17.526,17.405,17.462,350000.0
2009-10-22 06:35:00,17.431,17.526,17.431,17.522,500000.0
2009-10-22 06:36:00,17.45,17.554,17.45,17.554,600000.0
2009-10-22 06:37:00,17.448,17.547,17.423,17.47,450000.0
2009-10-22 06:38:00,17.493,17.567,17.424,17.564,450000.0
2009-10-22 06:39:00,17.564,17.564,17.445,17.563,400000.0
2009-10-22 06:40:00,17.536,17.536,17.447,17.507,300000.0
2009-10-22 06:41:00,17.463,17.566,17.463,17.562,450000.0
2009-10-22 06:42:00,17.436,17.54,17.407,17.48,800000.0
2009-10-22 06:43:00,17.449,17.571,17.449,17.535,550000.0
2009-10-22 06:44:00,17.553,17.571,17.519,17.559,400000.0
2009-10-22 06:45:00,17.498,17.568,17.468,17.528,450000.0
2009-10-22 06:46:00,17.541,17.566,17.444,17.444,500000.0
2009-10-22 06:47:00,17.461,17.528,17.431,17.431,350000.0
2009-10-22 06:48:00,17.568,17.58,17.469,17.52,350000.0
2009-10-22 06:49:00,17.508,17.623,17.455,17.455,350000.0
2009-10-22 06:50:00,17.449,17.539,17.449,17.502,350000.0
2009-10-22 06:51:00,17.473,17.596,17.473,17.559,550000.0
2009-10-22 06:52:00,17.444,17.548,17.416,17.548,550000.0
2009-10-22 06:53:00,17.484,17.603,17.484,17.508,350000.0
2009-10-22 06:54:00,17.457,17.555,17.391,17.555,450000.0
2009-10-22 06:55:00,17.475,17.594,17.475,17.494,400000.0
2009-10-22 06:56:00,17.503,17.567,17.421,17.532,450000.0
2009-10-22 06:57:00,17.506,17.586,17.465,17.573,750000.0
2009-10-22 06:58:00,17.59,17.59,17.59,17.59,550000.0
2009-10-22 06:59:00,17.588,17.635,17.487,17.551,550000.0
2009-10-22 07:00:00,17.49,17.574,17.475,17.475,400000.0
2009-10-22 07:01:00,17.572,17.575,17.431,17.575,550000.0
2009-10-22 07:02:00,17.542,17.585,17.461,17.512,550000.0
2009-10-22 07:03:00,17.596,17.603,17.472,17.584,400000.0
2009-10-22 07:04:00,17.607,17.624,17.496,17.624,350000.0
2009-10-22 07:05:00,17.503,17.609,17.492,17.558,650000.0
2009-10-22 07:06:00,17.589,17.61,17.466,17.524,550000.0
2009-10-22 07:07:00,17.537,17.636,17.488,17.52,400000.0
2009-10-22 07:08:00,17.494,17.608,17.493,17.603,500000.0
2009-10-22 07:09:00,17.62,17.63,17.61,17.62,1000000.0
2009-10-22 07:10:00,17.516,17.614,17.47,17.476,1000000.0
2009-10-22 07:11:00,17.603,17.611,17.443,17.561,600000.0
2009-10-22 07:12:00,17.62,17.635,17.513,17.62,800000.0
2009-10-22 07:13:00,17.49,17.597,17.48,17.48,350000.0
2009-10-22 07:14:00,17.602,17.602,17.554,17.571,400000.0
2009-10-22 07:15:00,17.575,17.617,17.486,17.603,550000.0
2009-10-22 07:16:00,17.566,17.573,17.415,17.573,550000.0
2009-10-22 07:17:00,17.545,17.649,17.494,17.551,650000.0
2009-10-22 07:18:00,17.538,17.598,17.495,17.59,350000.0
2009-10-22 07:19:00,17.589,17.617,17.516,17.578,1150000.0
2009-10-22 07:20:00,17.525,17.64,17.492,17.492,400000.0
2009-10-22 07:21:00,17.598,17.653,17.526,17.624,400000.0
2009-10-22 07:22:00,17.517,17.594,17.48,17.594,400000.0
2009-10-22 07:23:00,17.552,17.59,17.536,17.536,400000.0
2009-10-22 07:24:00,17.547,17.634,17.482,17.564,450000.0
2009-10-22 07:25:00,17.556,17.629,17.485,17.629,350000.0
2009-10-22 07:26:00,17.635,17.635,17.51,17.51,400000.0
2009-10-22 07:27:00,17.6,17.635,17.496,17.51,550000.0
2009-10-22 07:28:00,17.617,17.654,17.519,17.635,350000.0
2009-10-22 07:29:00,17.593,17.627,17.524,17.59,350000.0
2009-10-22 07:30:00,17.604,17.604,17.484,17.536,450000.0
2009-10-22 07:31:00,17.634,17.634,17.511,17.511,450000.0
2009-10-22 07:32:00,17.544,17.621,17.505,17.621,400000.0
2009-10-22 07:33:00,17.535,17.628,17.5,17.5,450000.0
2009-10-22 07:34:00,17.601,17.634,17.518,17.52,500000.0
2009-10-22 07:35:00,17.63,17.638,17.546,17.574,350000.0
2009-10-22 07:36:00,17.557,17.577,17.467,17.563,600000.0
2009-10-22 07:37:00,17.537,17.588,17.484,17.583,400000.0
2009-10-22 07:38:00,17.587,17.587,17.489,17.537,350000.0
2009-10-22 07:39:00,17.538,17.625,17.526,17.601,450000.0
2009-10-22 07:40:00,17.519,17.59,17.47,17.51,550000.0
2009-10-22 07:41:00,17.529,17.618,17.455,17.618,500000.0
2009-10-22 07:42:00,17.606,17.606,17.492,17.575,350000.0
2009-10-22 07:43:00,17.614,17.614,17.473,17.577,400000.0
2009-10-22 07:44:00,17.555,17.608,17.483,17.483,600000.0
2009-10-22 07:45:00,17.523,17.689,17.523,17.622,1000000.0
2009-10-22 07:46:00,17.567,17.597,17.507,17.545,450000.0
2009-10-22 07:47:00,17.524,17.591,17.464,17.591,450000.0
2009-10-22 07:48:00,17.577,17.582,17.462,17.516,800000.0
2009-10-22 07:49:00,17.486,17.617,17.486,17.577,500000.0
2009-10-22 07:50:00,17.495,17.609,17.484,17.603,900000.0
2009-10-22 07:51:00,17.545,17.562,17.464,17.464,350000.0
2009-10-22 07:52:00,17.475,17.569,17.441,17.502,800000.0
2009-10-22 07:53:00,17.466,17.598,17.466,17.482,850000.0
2009-10-22 07:54:00,17.533,17.591,17.502,17.591,500000.0
2009-10-22 07:55:00,17.54,17.582,17.491,17.491,500000.0
2009-10-22 07:56:00,17.544,17.587,17.432,17.497,800000.0
2009-10-22 07:57:00,17.492,17.562,17.447,17.55,600000.0
2009-10-22 07:58:00,17.511,17.589,17.469,17.508,850000.0
2009-10-22 07:59:00,17.555,17.602,17.457,17.555,650000.0
2009-10-22 08:00:00,17.557,17.577,17.446,17.464,550000.0
2009-10-22 08:01:00,17.586,17.591,17.487,17.571,350000.0
2009-10-22 08:02:00,17.584,17.618,17.487,17.487,450000.0
2009-10-22 08:03:00,17.534,17.594,17.488,17.557,400000.0
2009-10-22 08:04:00,17.508,17.552,17.439,17.48,400000.0
2009-10-22 08:05:00,17.49,17.554,17.435,17.435,400000.0
2009-10-22 08:06:00,17.572,17.583,17.466,17.576,500000.0
2009-10-22 08:07:00,17.506,17.572,17.43,17.474,550000.0
2009-10-22 08:08:00,17.499,17.566,17.444,17.484,400000.0
2009-10-22 08:09:00,17.474,17.608,17.462,17.504,800000.0
2009-10-22 08:10:00,17.482,17.559,17.451,17.544,350000.0
2009-10-22 08:11:00,17.468,17.524,17.428,17.524,500000.0
2009-10-22 08:12:00,17.482,17.579,17.455,17.455,350000.0
2009-10-22 08:13:00,17.464,17.58,17.444,17.566,550000.0
2009-10-22 08:14:00,17.554,17.619,17.469,17.469,500000.0
2009-10-22 08:15:00,17.539,17.539,17.398,17.534,550000.0
2009-10-22 08:16:00,17.533,17.533,17.435,17.435,350000.0
2009-10-22 08:17:00,17.469,17.6,17.435,17.454,500000.0
2009-10-22 08:18:00,17.45,17.517,17.391,17.47,500000.0
2009-10-22 08:19:00,17.472,17.573,17.452,17.452,700000.0
2009-10-22 08:20:00,17.476,17.58,17.465,17.475,500000.0
2009-10-22 08:21:00,17.438,17.567,17.434,17.564,450000.0
2009-10-22 08:22:00,17.538,17.572,17.45,17.45,500000.0
2009-10-22 08:23:00,17.565,17.584,17.471,17.531,550000.0
2009-10-22 08:24:00,17.489,17.566,17.446,17.488,400000.0
2009-10-22 08:25:00,17.477,17.576,17.46,17.511,650000.0
2009-10-22 08:26:00,17.586,17.586,17.458,17.545,400000.0
2009-10-22 08:27:00,17.58,17.58,17.469,17.469,350000.0
2009-10-22 08:28:00,17.528,17.637,17.468,17.468,600000.0
2009-10-22 08:29:00,17.545,17.586,17.425,17.542,750000.0
2009-10-22 08:30:00,17.464,17.573,17.464,17.51,400000.0
2009-10-22 08:31:00,17.476,17.548,17.455,17.473,500000.0
2009-10-22 08:32:00,17.487,17.567,17.409,17.481,500000.0
2009-10-22 08:33:00,17.474,17.567,17.422,17.461,500000.0
2009-10-22 08:34:00,17.526,17.605,17.479,17.49,350000.0
2009-10-22 08:35:00,17.553,17.553,17.375,17.487,550000.0
2009-10-22 08:36:00,17.59,17.59,17.58,17.59,350000.0
2009-10-22 08:37:00,17.47,17.559,17.458,17.481,350000.0
2009-10-22 08:38:00,17.589,17.595,17.489,17.489,400000.0
2009-10-22 08:39:00,17.507,17.509,17.484,17.491,350000.0
2009-10-22 08:40:00,17.53,17.559,17.448,17.494,350000.0
2009-10-22 08:41:00,17.524,17.527,17.4,17.448,400000.0
2009-10-22 08:42:00,17.523,17.552,17.44,17.44,550000.0
2009-10-22 08:43:00,17.44,17.553,17.44,17.553,350000.0
2009-10-22 08:44:00,17.465,17.55,17.428,17.471,550000.0
2009-10-22 08:45:00,17.529,17.558,17.415,17.546,550000.0
2009-10-22 08:46:00,17.521,17.617,17.451,17.471,600000.0
2009-10-22 08:47:00,17.45,17.515,17.434,17.514,350000.0
2009-10-22 08:48:00,17.547,17.547,17.454,17.532,550000.0
2009-10-22 08:49:00,17.49,17.534,17.416,17.524,650000.0
2009-10-22 08:50:00,17.488,17.539,17.411,17.507,500000.0
2009-10-22 08:51:00,17.432,17.543,17.42,17.42,400000.0
2009-10-22 08:52:00,17.538,17.538,17.408,17.463,400000.0
2009-10-22 08:53:00,17.506,17.506,17.36,17.462,400000.0
2009-10-22 08:54:00,17.376,17.507,17.376,17.444,450000.0
2009-10-22 08:55:00,17.438,17.518,17.382,17.477,450000.0
2009-10-22 08:56:00,17.437,17.552,17.433,17.541,350000.0
2009-10-22 08:57:00,17.527,17.527,17.399,17.399,400000.0
2009-10-22 08:58:00,17.528,17.534,17.388,17.522,450000.0
2009-10-22 08:59:00,17.45,17.517,17.449,17.449,350000.0
2009-10-22 09:00:00,17.454,17.557,17.451,17.494,600000.0
2009-10-22 09:01:00,17.508,17.509,17.426,17.448,400000.0
2009-10-22 09:02:00,17.401,17.499,17.36,17.473,700000.0
2009-10-22 09:03:00,17.374,17.495,17.366,17.451,550000.0
2009-10-22 09:04:00,17.431,17.499,17.398,17.398,350000.0
2009-10-22 09:05:00,17.506,17.506,17.376,17.376,750000.0
2009-10-22 09:06:00,17.375,17.505,17.375,17.458,550000.0
2009-10-22 09:07:00,17.437,17.531,17.382,17.416,500000.0
2009-10-22 09:08:00,17.519,17.519,17.39,17.514,550000.0
2009-10-22 09:09:00,17.465,17.505,17.352,17.505,950000.0
2009-10-22 09:10:00,17.442,17.526,17.352,17.44,450000.0
2009-10-22 09:11:00,17.512,17.554,17.418,17.422,550000.0
2009-10-22 09:12:00,17.409,17.517,17.385,17.479,650000.0
2009-10-22 09:13:00,17.398,17.536,17.398,17.529,500000.0
2009-10-22 09:14:00,17.476,17.537,17.4,17.537,350000.0
2009-10-22 09:15:00,17.513,17.532,17.41,17.41,400000.0
2009-10-22 09:16:00,17.542,17.542,17.402,17.404,450000.0
2009-10-22 09:17:00,17.452,17.53,17.394,17.53,400000.0
2009-10-22 09:18:00,17.431,17.547,17.37,17.37,400000.0
2009-10-22 09:19:00,17.416,17.514,17.37,17.514,600000.0
2009-10-22 09:20:00,17.529,17.54,17.403,17.512,650000.0
2009-10-22 09:21:00,17.451,17.51,17.396,17.464,600000.0
2009-10-22 09:22:00,17.565,17.575,17.466,17.531,600000.0
2009-10-22 09:23:00,17.535,17.562,17.455,17.488,600000.0
2009-10-22 09:24:00,17.505,17.569,17.441,17.535,550000.0
2009-10-22 09:25:00,17.417,17.533,17.417,17.505,550000.0
2009-10-22 09:26:00,17.511,17.604,17.429,17.479,600000.0
2009-10-22 09:27:00,17.472,17.545,17.406,17.545,550000.0
2009-10-22 09:28:00,17.458,17.557,17.454,17.454,350000.0
2009-10-22 09:29:00,17.492,17.573,17.461,17.573,450000.0
2009-10-22 09:30:00,17.512,17.619,17.502,17.512,700000.0
2009-10-22 09:31:00,17.47,17.572,17.44,17.44,450000.0
2009-10-22 09:32:00,17.572,17.572,17.495,17.571,350000.0
2009-10-22 09:33:00,17.518,17.539,17.435,17.537,400000.0
2009-10-22 09:34:00,17.56,17.56,17.381,17.449,650000.0
2009-10-22 09:35:00,17.429,17.551,17.429,17.535,550000.0
2009-10-22 09:36:00,17.434,17.587,17.434,17.555,400000.0
2009-10-22 09:37:00,17.501,17.557,17.438,17.438,350000.0
2009-10-22 09:38:00,17.501,17.585,17.452,17.563,400000.0
2009-10-22 09:39:00,17.464,17.546,17.433,17.463,700000.0
2009-10-22 09:40:00,17.448,17.546,17.42,17.42,400000.0
2009-10-22 09:41:00,17.495,17.495,17.37,17.378,400000.0
2009-10-22 09:42:00,17.42,17.539,17.42,17.438,350000.0
2009-10-22 09:43:00,17.425,17.536,17.401,17.484,450000.0
2009-10-22 09:44:00,17.492,17.543,17.467,17.488,600000.0
2009-10-22 09:45:00,17.407,17.523,17.407,17.512,650000.0
2009-10-22 09:46:00,17.465,17.599,17.449,17.484,650000.0
2009-10-22 09:47:00,17.452,17.519,17.426,17.432,400000.0
2009-10-22 09:48:00,17.54,17.565,17.422,17.492,650000.0
2009-10-22 09:49:00,17.425,17.568,17.425,17.501,650000.0
2009-10-22 09:50:00,17.496,17.535,17.424,17.531,450000.0
2009-10-22 09:51:00,17.506,17.54,17.412,17.487,400000.0
2009-10-22 09:52:00,17.461,17.527,17.389,17.509,450000.0
2009-10-22 09:53:00,17.507,17.541,17.384,17.467,500000.0
2009-10-22 09:54:00,17.475,17.51,17.41,17.465,450000.0
2009-10-22 09:55:00,17.52,17.567,17.45,17.497,600000.0
2009-10-22 09:56:00,17.41,17.507,17.394,17.466,550000.0
2009-10-22 09:57:00,17.479,17.582,17.45,17.542,750000.0
2009-10-22 09:58:00,17.511,17.549,17.428,17.497,350000.0
2009-10-22 09:59:00,17.417,17.56,17.398,17.448,650000.0
2009-10-22 10:00:00,17.444,17.55,17.42,17.471,600000.0
2009-10-22 10:01:00,17.469,17.48,17.386,17.389,350000.0
2009-10-22 10:02:00,17.533,17.54,17.416,17.497,400000.0
2009-10-22 10:03:00,17.426,17.547,17.404,17.519,600000.0
2009-10-22 10:04:00,17.501,17.541,17.426,17.541,400000.0
2009-10-22 10:05:00,17.465,17.495,17.392,17.478,450000.0
2009-10-22 10:06:00,17.428,17.607,17.428,17.43,700000.0
2009-10-22 10:07:00,17.495,17.532,17.416,17.512,450000.0
2009-10-22 10:08:00,17.52,17.53,17.51,17.53,600000.0
2009-10-22 10:09:00,17.498,17.521,17.406,17.496,600000.0
2009-10-22 10:10:00,17.402,17.509,17.377,17.488,600000.0
2009-10-22 10:11:00,17.432,17.483,17.377,17.415,400000.0
2009-10-22 10:12:00,17.411,17.491,17.371,17.491,500000.0
2009-10-22 10:13:00,17.42,17.505,17.368,17.505,750000.0
2009-10-22 10:14:00,17.431,17.489,17.417,17.489,400000.0
2009-10-22 10:15:00,17.372,17.477,17.372,17.455,350000.0
2009-10-22 10:16:00,17.407,17.51,17.369,17.479,500000.0
2009-10-22 10:17:00,17.373,17.466,17.373,17.392,350000.0
2009-10-22 10:18:00,17.394,17.488,17.315,17.408,550000.0
2009-10-22 10:19:00,17.472,17.48,17.361,17.48,450000.0
2009-10-22 10:20:00,17.4,17.442,17.357,17.38,550000.0
2009-10-22 10:21:00,17.331,17.455,17.331,17.45,650000.0
2009-10-22 10:22:00,17.454,17.494,17.382,17.459,400000.0
2009-10-22 10:23:00,17.444,17.444,17.342,17.342,550000.0
2009-10-22 10:24:00,17.374,17.489,17.374,17.379,450000.0
2009-10-22 10:25:00,17.369,17.501,17.369,17.449,500000.0
2009-10-22 10:26:00,17.372,17.491,17.372,17.474,350000.0
2009-10-22 10:27:00,17.416,17.446,17.337,17.337,400000.0
2009-10-22 10:28:00,17.386,17.5,17.381,17.429,350000.0
2009-10-22 10:29:00,17.484,17.484,17.296,17.437,500000.0
2009-10-22 10:30:00,17.407,17.465,17.364,17.364,350000.0
2009-10-22 10:31:00,17.38,17.522,17.375,17.491,450000.0
2009-10-22 10:32:00,17.503,17.503,17.363,17.363,400000.0
2009-10-22 10:33:00,17.459,17.459,17.328,17.441,550000.0
2009-10-22 10:34:00,17.51,17.598,17.399,17.427,700000.0
2009-10-22 10:35:00,17.433,17.465,17.353,17.462,350000.0
2009-10-22 10:36:00,17.363,17.507,17.363,17.479,450000.0
2009-10-22 10:37:00,17.442,17.544,17.363,17.409,500000.0
2009-10-22 10:38:00,17.365,17.464,17.365,17.365,400000.0
2009-10-22 10:39:00,17.369,17.473,17.316,17.316,400000.0
2009-10-22 10:40:00,17.369,17.46,17.316,17.355,400000.0
2009-10-22 10:41:00,17.449,17.449,17.315,17.412,350000.0
2009-10-22 10:42:00,17.385,17.473,17.367,17.473,400000.0
2009-10-22 10:43:00,17.443,17.456,17.339,17.396,550000.0
2009-10-22 10:44:00,17.4,17.447,17.335,17.432,550000.0
2009-10-22 10:45:00,17.338,17.461,17.322,17.404,350000.0
2009-10-22 10:46:00,17.338,17.484,17.338,17.351,550000.0
2009-10-22 10:47:00,17.381,17.446,17.328,17.43,450000.0
2009-10-22 10:48:00,17.419,17.446,17.356,17.41,450000.0
2009-10-22 10:49:00,17.377,17.408,17.278,17.408,500000.0
2009-10-22 10:50:00,17.412,17.443,17.331,17.331,450000.0
2009-10-22 10:51:00,17.364,17.416,17.28,17.416,450000.0
2009-10-22 10:52:00,17.355,17.429,17.299,17.385,500000.0
2009-10-22 10:53:00,17.394,17.421,17.309,17.396,450000.0
2009-10-22 10:54:00,17.392,17.392,17.304,17.334,550000.0
2009-10-22 10:55:00,17.292,17.436,17.292,17.436,350000.0
2009-10-22 10:56:00,17.387,17.436,17.386,17.436,450000.0
2009-10-22 10:57:00,17.321,17.432,17.294,17.392,350000.0
2009-10-22 10:58:00,17.45,17.45,17.33,17.361,350000.0
2009-10-22 10:59:00,17.408,17.441,17.285,17.285,450000.0
2009-10-22 11:00:00,17.376,17.471,17.328,17.36,350000.0
2009-10-22 11:01:00,17.388,17.492,17.343,17.445,600000.0
2009-10-22 11:02:00,17.353,17.468,17.314,17.414,350000.0
2009-10-22 11:03:00,17.36,17.457,17.338,17.443,550000.0
2009-10-22 11:04:00,17.428,17.428,17.319,17.391,600000.0
2009-10-22 11:05:00,17.318,17.417,17.318,17.4,500000.0
2009-10-22 11:06:00,17.446,17.446,17.306,17.428,500000.0
2009-10-22 11:07:00,17.336,17.436,17.292,17.348,450000.0
2009-10-22 11:08:00,17.396,17.436,17.318,17.36,400000.0
2009-10-22 11:09:00,17.337,17.409,17.312,17.409,400000.0
2009-10-22 11:10:00,17.336,17.448,17.309,17.309,400000.0
2009-10-22 11:11:00,17.321,17.452,17.321,17.417,350000.0
2009-10-22 11:12:00,17.375,17.409,17.296,17.409,450000.0
2009-10-22 11:13:00,17.444,17.444,17.305,17.397,400000.0
2009-10-22 11:14:00,17.319,17.47,17.31,17.364,550000.0
2009-10-22 11:15:00,17.338,17.438,17.305,17.305,350000.0
2009-10-22 11:16:00,17.316,17.409,17.274,17.281,350000.0
2009-10-22 11:17:00,17.381,17.43,17.31,17.319,450000.0
2009-10-22 11:18:00,17.407,17.409,17.28,17.396,400000.0
2009-10-22 11:19:00,17.3,17.399,17.224,17.399,550000.0
2009-10-22 11:20:00,17.283,17.419,17.283,17.417,400000.0
2009-10-22 11:21:00,17.326,17.423,17.326,17.417,550000.0
2009-10-22 11:22:00,17.335,17.409,17.304,17.304,350000.0
2009-10-22 11:23:00,17.339,17.399,17.274,17.297,500000.0
2009-10-22 11:24:00,17.313,17.416,17.31,17.31,450000.0
2009-10-22 11:25:00,17.308,17.403,17.284,17.403,400000.0
2009-10-22 11:26:00,17.408,17.432,17.354,17.375,600000.0
2009-10-22 11:27:00,17.316,17.427,17.316,17.427,500000.0
2009-10-22 11:28:00,17.392,17.417,17.292,17.292,350000.0
2009-10-22 11:29:00,17.406,17.432,17.319,17.319,550000.0
2009-10-22 11:30:00,17.315,17.427,17.315,17.35,450000.0
2009-10-22 11:31:00,17.36,17.446,17.329,17.355,450000.0
2009-10-22 11:32:00,17.333,17.433,17.333,17.366,400000.0
2009-10-22 11:33:00,17.356,17.438,17.356,17.364,500000.0
2009-10-22 11:34:00,17.384,17.417,17.302,17.394,400000.0
2009-10-22 11:35:00,17.3,17.442,17.3,17.365,350000.0
2009-10-22 11:36:00,17.416,17.449,17.293,17.297,550000.0
2009-10-22 11:37:00,17.359,17.415,17.316,17.383,350000.0
2009-10-22 11:38:00,17.364,17.454,17.3,17.304,500000.0
2009-10-22 11:39:00,17.415,17.459,17.326,17.398,400000.0
2009-10-22 11:40:00,17.368,17.454,17.361,17.409,550000.0
2009-10-22 11:41:00,17.374,17.432,17.284,17.33,550000.0
2009-10-22 11:42:00,17.414,17.495,17.321,17.321,500000.0
2009-10-22 11:43:00,17.344,17.393,17.303,17.315,450000.0
2009-10-22 11:44:00,17.404,17.448,17.329,17.423,500000.0
2009-10-22 11:45:00,17.367,17.458,17.353,17.458,450000.0
2009-10-22 11:46:00,17.409,17.437,17.305,17.437,500000.0
2009-10-22 11:47:00,17.357,17.444,17.304,17.444,450000.0
2009-10-22 11:48:00,17.42,17.468,17.347,17.347,350000.0
2009-10-22 11:49:00,17.36,17.488,17.343,17.343,400000.0
2009-10-22 11:50:00,17.403,17.459,17.345,17.459,350000.0
2009-10-22 11:51:00,17.393,17.454,17.33,17.351,400000.0
2009-10-22 11:52:00,17.299,17.445,17.299,17.381,500000.0
2009-10-22 11:53:00,17.427,17.481,17.337,17.481,500000.0
2009-10-22 11:54:00,17.494,17.494,17.36,17.402,400000.0
2009-10-22 11:55:00,17.433,17.496,17.379,17.496,350000.0
2009-10-22 11:56:00,17.418,17.518,17.383,17.473,450000.0
2009-10-22 11:57:00,17.441,17.49,17.368,17.379,550000.0
2009-10-22 11:58:00,17.393,17.509,17.38,17.509,350000.0
2009-10-22 11:59:00,17.385,17.497,17.379,17.379,350000.0
2009-10-22 12:00:00,17.498,17.534,17.437,17.503,550000.0
2009-10-22 12:01:00,17.435,17.511,17.373,17.373,750000.0
2009-10-22 12:02:00,17.497,17.505,17.387,17.428,500000.0
2009-10-22 12:03:00,17.439,17.532,17.397,17.398,500000.0
2009-10-22 12:04:00,17.405,17.456,17.361,17.401,400000.0
2009-10-22 12:05:00,17.472,17.487,17.376,17.376,350000.0
2009-10-22 12:06:00,17.442,17.449,17.35,17.447,500000.0
2009-10-22 12:07:00,17.416,17.48,17.366,17.459,450000.0
2009-10-22 12:08:00,17.437,17.481,17.384,17.39,550000.0
2009-10-22 12:09:00,17.372,17.476,17.372,17.449,500000.0
2009-10-22 12:10:00,17.453,17.492,17.387,17.434,400000.0
2009-10-22 12:11:00,17.398,17.497,17.393,17.404,550000.0
2009-10-22 12:12:00,17.364,17.498,17.364,17.373,350000.0
2009-10-22 12:13:00,17.504,17.504,17.357,17.469,400000.0
2009-10-22 12:14:00,17.395,17.485,17.339,17.485,350000.0
2009-10-22 12:15:00,17.406,17.474,17.394,17.394,400000.0
2009-10-22 12:16:00,17.394,17.449,17.359,17.359,500000.0
2009-10-22 12:17:00,17.399,17.515,17.386,17.459,400000.0
2009-10-22 12:18:00,17.379,17.459,17.355,17.355,500000.0
2009-10-22 12:19:00,17.447,17.493,17.37,17.41,500000.0
2009-10-22 12:20:00,17.379,17.519,17.379,17.396,550000.0
2009-10-22 12:21:00,17.478,17.486,17.366,17.462,600000.0
2009-10-22 12:22:00,17.421,17.455,17.346,17.346,550000.0
2009-10-22 12:23:00,17.387,17.463,17.351,17.376,650000.0
2009-10-22 12:24:00,17.417,17.436,17.305,17.436,600000.0
2009-10-22 12:25:00,17.45,17.464,17.362,17.362,350000.0
2009-10-22 12:26:00,17.452,17.452,17.316,17.367,400000.0
2009-10-22 12:27:00,17.41,17.446,17.314,17.42,350000.0
2009-10-22 12:28:00,17.367,17.484,17.342,17.342,550000.0
2009-10-22 12:29:00,17.346,17.46,17.346,17.46,350000.0
2009-10-22 12:30:00,17.381,17.491,17.332,17.413,500000.0
2009-10-22 12:31:00,17.473,17.49,17.387,17.387,400000.0
2009-10-22 12:32:00,17.334,17.444,17.317,17.431,400000.0
2009-10-22 12:33:00,17.403,17.48,17.352,17.366,350000.0
2009-10-22 12:34:00,17.436,17.459,17.35,17.35,350000.0
2009-10-22 12:35:00,17.457,17.488,17.345,17.417,500000.0
2009-10-22 12:36:00,17.43,17.438,17.362,17.362,350000.0
2009-10-22 12:37:00,17.478,17.487,17.437,17.486,400000.0
2009-10-22 12:38:00,17.405,17.497,17.405,17.467,400000.0
2009-10-22 12:39:00,17.354,17.523,17.354,17.384,550000.0
2009-10-22 12:40:00,17.489,17.489,17.343,17.41,350000.0
2009-10-22 12:41:00,17.488,17.488,17.354,17.431,400000.0
2009-10-22 12:42:00,17.382,17.441,17.348,17.425,550000.0
2009-10-22 12:43:00,17.419,17.459,17.364,17.457,450000.0
2009-10-22 12:44:00,17.375,17.471,17.344,17.372,500000.0
2009-10-22 12:45:00,17.433,17.47,17.332,17.422,400000.0
2009-10-22 12:46:00,17.362,17.431,17.359,17.359,400000.0
2009-10-22 12:47:00,17.365,17.459,17.31,17.44,500000.0
2009-10-22 12:48:00,17.47,17.486,17.363,17.486,450000.0
2009-10-22 12:49:00,17.452,17.474,17.369,17.405,400000.0
2009-10-22 12:50:00,17.355,17.44,17.299,17.346,450000.0
2009-10-22 12:51:00,17.368,17.485,17.368,17.447,350000.0
2009-10-22 12:52:00,17.491,17.491,17.335,17.349,500000.0
2009-10-22 12:53:00,17.412,17.465,17.364,17.43,400000.0
2009-10-22 12:54:00,17.492,17.492,17.39,17.44,550000.0
2009-10-22 12:55:00,17.403,17.504,17.394,17.454,500000.0
2009-10-22 12:56:00,17.507,17.507,17.414,17.505,350000.0
2009-10-22 12:57:00,17.483,17.483,17.402,17.469,350000.0
2009-10-22 12:58:00,17.41,17.507,17.383,17.451,450000.0
2009-10-22 12:59:00,17.479,17.517,17.374,17.407,350000.0
2009-10-22 13:00:00,17.5,17.51,17.431,17.497,350000.0
2009-10-22 13:01:00,17.46,17.47,17.362,17.395,450000.0
2009-10-22 13:02:00,17.387,17.486,17.383,17.441,400000.0
2009-10-22 13:03:00,17.471,17.498,17.342,17.48,600000.0
2009-10-22 13:04:00,17.466,17.514,17.41,17.497,450000.0
2009-10-22 13:05:00,17.397,17.49,17.384,17.482,550000.0
2009-10-22 13:06:00,17.504,17.504,17.368,17.455,450000.0
2009-10-22 13:07:00,17.424,17.523,17.415,17.459,500000.0
2009-10-22 13:08:00,17.497,17.509,17.413,17.433,350000.0
2009-10-22 13:09:00,17.424,17.516,17.424,17.45,500000.0
2009-10-22 13:10:00,17.448,17.52,17.429,17.494,400000.0
2009-10-22 13:11:00,17.424,17.5,17.424,17.5,400000.0
2009-10-22 13:12:00,17.511,17.531,17.43,17.51,550000.0
2009-10-22 13:13:00,17.421,17.491,17.366,17.491,450000.0
2009-10-22 13:14:00,17.412,17.457,17.382,17.457,400000.0
2009-10-22 13:15:00,17.391,17.501,17.351,17.441,350000.0
2009-10-22 13:16:00,17.383,17.492,17.383,17.492,500000.0
2009-10-22 13:17:00,17.379,17.459,17.353,17.459,500000.0
2009-10-22 13:18:00,17.457,17.52,17.364,17.52,450000.0
2009-10-22 13:19:00,17.46,17.505,17.376,17.421,550000.0
2009-10-22 13:20:00,17.465,17.485,17.366,17.424,500000.0
2009-10-22 13:21:00,17.451,17.543,17.408,17.543,500000.0
2009-10-22 13:22:00,17.497,17.5,17.344,17.36,450000.0
2009-10-22 13:23:00,17.456,17.503,17.389,17.496,400000.0
2009-10-22 13:24:00,17.508,17.513,17.393,17.506,350000.0
2009-10-22 13:25:00,17.503,17.529,17.443,17.525,350000.0
2009-10-22 13:26:00,17.438,17.534,17.367,17.454,650000.0
2009-10-22 13:27:00,17.484,17.524,17.419,17.475,350000.0
2009-10-22 13:28:00,17.432,17.509,17.375,17.509,400000.0
2009-10-22 13:29:00,17.512,17.512,17.377,17.39,550000.0
2009-10-22 13:30:00,17.476,17.476,17.39,17.408,550000.0
2009-10-22 13:31:00,17.42,17.52,17.363,17.51,450000.0
2009-10-22 13:32:00,17.445,17.505,17.382,17.482,400000.0
2009-10-22 13:33:00,17.493,17.536,17.397,17.397,500000.0
2009-10-22 13:34:00,17.494,17.512,17.419,17.437,450000.0
2009-10-22 13:35:00,17.491,17.508,17.402,17.481,400000.0
2009-10-22 13:36:00,17.459,17.528,17.394,17.49,450000.0
2009-10-22 13:37:00,17.501,17.52,17.434,17.518,400000.0
2009-10-22 13:38:00,17.463,17.535,17.419,17.533,400000.0
2009-10-22 13:39:00,17.505,17.539,17.427,17.505,500000.0
2009-10-22 13:40:00,17.52,17.52,17.35,17.508,700000.0
2009-10-22 13:41:00,17.448,17.477,17.397,17.438,400000.0
2009-10-22 13:42:00,17.485,17.558,17.42,17.472,400000.0
2009-10-22 13:43:00,17.453,17.533,17.422,17.489,400000.0
2009-10-22 13:44:00,17.492,17.527,17.352,17.493,750000.0
2009-10-22 13:45:00,17.513,17.552,17.439,17.439,550000.0
2009-10-22 13:46:00,17.527,17.564,17.444,17.501,450000.0
2009-10-22 13:47:00,17.533,17.54,17.438,17.54,350000.0
2009-10-22 13:48:00,17.412,17.531,17.412,17.425,450000.0
2009-10-22 13:49:00,17.574,17.582,17.456,17.482,400000.0
2009-10-22 13:50:00,17.445,17.532,17.41,17.532,400000.0
2009-10-22 13:51:00,17.506,17.533,17.4,17.436,400000.0
2009-10-22 13:52:00,17.538,17.538,17.408,17.505,350000.0
2009-10-22 13:53:00,17.419,17.533,17.419,17.533,450000.0
2009-10-22 13:54:00,17.518,17.53,17.466,17.466,400000.0
2009-10-22 13:55:00,17.522,17.53,17.396,17.418,400000.0
2009-10-22 13:56:00,17.491,17.501,17.416,17.416,350000.0
2009-10-22 13:57:00,17.486,17.497,17.372,17.491,350000.0
2009-10-22 13:58:00,17.498,17.509,17.412,17.509,400000.0
2009-10-22 13:59:00,17.495,17.562,17.429,17.451,600000.0
2009-10-22 14:00:00,17.486,17.506,17.427,17.506,350000.0
2009-10-22 14:01:00,17.393,17.537,17.393,17.537,750000.0
2009-10-22 14:02:00,17.426,17.519,17.356,17.519,400000.0
2009-10-22 14:03:00,17.496,17.504,17.414,17.42,500000.0
2009-10-22 14:04:00,17.542,17.542,17.435,17.54,350000.0
2009-10-22 14:05:00,17.496,17.519,17.408,17.447,400000.0
2009-10-22 14:06:00,17.419,17.502,17.392,17.415,500000.0
2009-10-22 14:07:00,17.52,17.573,17.433,17.552,350000.0
2009-10-22 14:08:00,17.535,17.535,17.443,17.449,350000.0
2009-10-22 14:09:00,17.41,17.513,17.391,17.505,550000.0
2009-10-22 14:10:00,17.421,17.523,17.421,17.504,350000.0
2009-10-22 14:11:00,17.424,17.544,17.402,17.526,650000.0
2009-10-22 14:12:00,17.439,17.578,17.439,17.443,550000.0
2009-10-22 14:13:00,17.462,17.535,17.429,17.519,400000.0
2009-10-22 14:14:00,17.49,17.516,17.391,17.448,350000.0
2009-10-22 14:15:00,17.481,17.541,17.431,17.477,450000.0
2009-10-22 14:16:00,17.417,17.538,17.403,17.538,750000.0
2009-10-22 14:17:00,17.396,17.494,17.396,17.445,350000.0
2009-10-22 14:18:00,17.5,17.544,17.358,17.358,400000.0
2009-10-22 14:19:00,17.54,17.54,17.47,17.47,400000.0
2009-10-22 14:20:00,17.464,17.551,17.443,17.452,600000.0
2009-10-22 14:21:00,17.516,17.531,17.398,17.528,400000.0
2009-10-22 14:22:00,17.511,17.538,17.43,17.526,350000.0
2009-10-22 14:23:00,17.522,17.522,17.429,17.442,650000.0
2009-10-22 14:24:00,17.454,17.551,17.417,17.51,550000.0
2009-10-22 14:25:00,17.537,17.549,17.381,17.381,700000.0
2009-10-22 14:26:00,17.468,17.542,17.423,17.445,350000.0
2009-10-22 14:27:00,17.385,17.478,17.372,17.475,450000.0
2009-10-22 14:28:00,17.474,17.509,17.418,17.509,400000.0
2009-10-22 14:29:00,17.48,17.483,17.396,17.483,450000.0
2009-10-22 14:30:00,17.492,17.492,17.367,17.418,650000.0
2009-10-22 14:31:00,17.423,17.486,17.364,17.458,350000.0
2009-10-22 14:32:00,17.426,17.511,17.357,17.357,500000.0
2009-10-22 14:33:00,17.367,17.486,17.367,17.402,350000.0
2009-10-22 14:34:00,17.434,17.466,17.349,17.354,450000.0
2009-10-22 14:35:00,17.371,17.447,17.355,17.447,350000.0
2009-10-22 14:36:00,17.382,17.471,17.361,17.459,450000.0
2009-10-22 14:37:00,17.409,17.515,17.366,17.366,550000.0
2009-10-22 14:38:00,17.441,17.477,17.357,17.403,400000.0
2009-10-22 14:39:00,17.416,17.501,17.348,17.37,800000.0
2009-10-22 14:40:00,17.367,17.475,17.35,17.35,700000.0
2009-10-22 14:41:00,17.392,17.477,17.345,17.477,350000.0
2009-10-22 14:42:00,17.384,17.466,17.307,17.466,450000.0
2009-10-22 14:43:00,17.407,17.446,17.3,17.435,500000.0
2009-10-22 14:44:00,17.339,17.419,17.312,17.419,450000.0
2009-10-22 14:45:00,17.446,17.484,17.342,17.375,400000.0
2009-10-22 14:46:00,17.457,17.459,17.32,17.452,400000.0
2009-10-22 14:47:00,17.41,17.443,17.311,17.415,350000.0
2009-10-22 14:48:00,17.433,17.451,17.351,17.434,400000.0
2009-10-22 14:49:00,17.46,17.46,17.315,17.315,500000.0
2009-10-22 14:50:00,17.342,17.419,17.327,17.327,550000.0
2009-10-22 14:51:00,17.431,17.434,17.35,17.405,350000.0
2009-10-22 14:52:00,17.404,17.451,17.31,17.41,400000.0
2009-10-22 14:53:00,17.326,17.426,17.326,17.39,500000.0
2009-10-22 14:54:00,17.405,17.444,17.282,17.364,400000.0
2009-10-22 14:55:00,17.339,17.409,17.28,17.395,450000.0
2009-10-22 14:56:00,17.42,17.439,17.317,17.439,350000.0
2009-10-22 14:57:00,17.363,17.449,17.284,17.336,450000.0
2009-10-22 14:58:00,17.421,17.442,17.333,17.388,550000.0
2009-10-22 14:59:00,17.379,17.442,17.315,17.441,550000.0
2009-10-22 15:00:00,17.399,17.472,17.323,17.367,350000.0
2009-10-22 15:01:00,17.439,17.439,17.302,17.327,400000.0
2009-10-22 15:02:00,17.388,17.437,17.31,17.358,400000.0
2009-10-22 15:03:00,17.414,17.419,17.298,17.408,450000.0
2009-10-22 15:04:00,17.302,17.399,17.255,17.363,400000.0
2009-10-22 15:05:00,17.372,17.423,17.273,17.354,400000.0
2009-10-22 15:06:00,17.414,17.414,17.311,17.316,400000.0
2009-10-22 15:07:00,17.315,17.409,17.273,17.383,350000.0
2009-10-22 15:08:00,17.362,17.407,17.293,17.407,250000.0
2009-10-22 15:09:00,17.347,17.438,17.313,17.438,350000.0
2009-10-22 15:10:00,17.314,17.443,17.303,17.443,550000.0
2009-10-22 15:11:00,17.397,17.397,17.289,17.297,400000.0
2009-10-22 15:12:00,17.375,17.379,17.296,17.347,350000.0
2009-10-22 15:13:00,17.328,17.432,17.31,17.382,400000.0
2009-10-22 15:14:00,17.349,17.458,17.297,17.321,400000.0
2009-10-22 15:15:00,17.469,17.469,17.336,17.392,400000.0
2009-10-22 15:16:00,17.347,17.48,17.347,17.48,350000.0
2009-10-22 15:17:00,17.453,17.523,17.344,17.491,500000.0
2009-10-22 15:18:00,17.427,17.493,17.345,17.475,550000.0
2009-10-22 15:19:00,17.433,17.529,17.351,17.365,450000.0
2009-10-22 15:20:00,17.478,17.504,17.357,17.357,650000.0
2009-10-22 15:21:00,17.428,17.505,17.339,17.447,750000.0
2009-10-22 15:22:00,17.479,17.479,17.335,17.404,400000.0
2009-10-22 15:23:00,17.349,17.432,17.331,17.399,450000.0
2009-10-22 15:24:00,17.408,17.483,17.373,17.383,600000.0
2009-10-22 15:25:00,17.45,17.461,17.328,17.461,500000.0
2009-10-22 15:26:00,17.455,17.455,17.321,17.321,450000.0
2009-10-22 15:27:00,17.395,17.466,17.323,17.323,450000.0
2009-10-22 15:28:00,17.427,17.427,17.348,17.4,350000.0
2009-10-22 15:29:00,17.437,17.437,17.318,17.36,400000.0
2009-10-22 15:30:00,17.385,17.472,17.347,17.405,400000.0
2009-10-22 15:31:00,17.326,17.427,17.326,17.331,350000.0
2009-10-22 15:32:00,17.357,17.411,17.295,17.411,350000.0
2009-10-22 15:33:00,17.327,17.401,17.303,17.386,350000.0
2009-10-22 15:34:00,17.337,17.439,17.337,17.413,450000.0
2009-10-22 15:35:00,17.421,17.471,17.31,17.402,500000.0
2009-10-22 15:36:00,17.355,17.44,17.309,17.44,550000.0
2009-10-22 15:37:00,17.471,17.471,17.291,17.313,400000.0
2009-10-22 15:38:00,17.442,17.495,17.328,17.335,400000.0
2009-10-22 15:39:00,17.38,17.472,17.38,17.395,350000.0
2009-10-22 15:40:00,17.343,17.464,17.343,17.4,550000.0
2009-10-22 15:41:00,17.311,17.468,17.311,17.468,500000.0
2009-10-22 15:42:00,17.441,17.482,17.331,17.398,400000.0
2009-10-22 15:43:00,17.453,17.504,17.364,17.401,350000.0
2009-10-22 15:44:00,17.437,17.452,17.311,17.413,550000.0
2009-10-22 15:45:00,17.273,17.409,17.273,17.361,400000.0
2009-10-22 15:46:00,17.388,17.475,17.365,17.449,350000.0
2009-10-22 15:47:00,17.454,17.5,17.313,17.313,550000.0
2009-10-22 15:48:00,17.336,17.414,17.334,17.351,350000.0
2009-10-22 15:49:00,17.428,17.453,17.379,17.442,350000.0
2009-10-22 15:50:00,17.345,17.475,17.345,17.359,550000.0
2009-10-22 15:51:00,17.297,17.415,17.284,17.415,500000.0
2009-10-22 15:52:00,17.297,17.43,17.289,17.289,350000.0
2009-10-22 15:53:00,17.41,17.414,17.248,17.309,400000.0
2009-10-22 15:54:00,17.395,17.432,17.302,17.432,450000.0
2009-10-22 15:55:00,17.372,17.4,17.28,17.31,350000.0
2009-10-22 15:56:00,17.426,17.426,17.3,17.3,450000.0
2009-10-22 15:57:00,17.281,17.422,17.281,17.347,350000.0
2009-10-22 15:58:00,17.339,17.412,17.331,17.398,350000.0
2009-10-22 15:59:00,17.419,17.423,17.304,17.324,450000.0
2009-10-22 16:00:00,17.272,17.405,17.272,17.395,550000.0
2009-10-22 16:01:00,17.353,17.389,17.306,17.373,450000.0
2009-10-22 16:02:00,17.337,17.352,17.263,17.344,450000.0
2009-10-22 16:03:00,17.354,17.376,17.238,17.376,550000.0
2009-10-22 16:04:00,17.244,17.361,17.244,17.361,500000.0
2009-10-22 16:05:00,17.337,17.371,17.231,17.231,650000.0
2009-10-22 16:06:00,17.255,17.327,17.255,17.283,500000.0
2009-10-22 16:07:00,17.281,17.39,17.269,17.291,350000.0
2009-10-22 16:08:00,17.257,17.402,17.257,17.331,450000.0
2009-10-22 16:09:00,17.271,17.382,17.271,17.369,350000.0
2009-10-22 16:10:00,17.37,17.375,17.253,17.254,350000.0
2009-10-22 16:11:00,17.272,17.393,17.255,17.356,450000.0
2009-10-22 16:12:00,17.338,17.394,17.261,17.307,600000.0
2009-10-22 16:13:00,17.351,17.36,17.23,17.318,450000.0
2009-10-22 16:14:00,17.282,17.388,17.281,17.281,400000.0
2009-10-22 16:15:00,17.409,17.458,17.295,17.372,400000.0
2009-10-22 16:16:00,17.347,17.424,17.291,17.39,550000.0
2009-10-22 16:17:00,17.273,17.377,17.273,17.377,350000.0
2009-10-22 16:18:00,17.391,17.432,17.277,17.432,400000.0
2009-10-22 16:19:00,17.322,17.434,17.322,17.434,500000.0
2009-10-22 16:20:00,17.414,17.434,17.291,17.434,550000.0
2009-10-22 16:21:00,17.347,17.444,17.302,17.444,400000.0
2009-10-22 16:22:00,17.423,17.423,17.311,17.39,450000.0
2009-10-22 16:23:00,17.454,17.485,17.342,17.461,500000.0
2009-10-22 16:24:00,17.42,17.448,17.359,17.448,400000.0
2009-10-22 16:25:00,17.399,17.497,17.385,17.451,350000.0
2009-10-22 16:26:00,17.4,17.49,17.397,17.472,400000.0
2009-10-22 16:27:00,17.434,17.474,17.341,17.464,650000.0
2009-10-22 16:28:00,17.394,17.437,17.318,17.413,550000.0
2009-10-22 16:29:00,17.448,17.468,17.378,17.456,400000.0
2009-10-22 16:30:00,17.48,17.51,17.364,17.384,600000.0
2009-10-22 16:31:00,17.398,17.49,17.325,17.49,350000.0
2009-10-22 16:32:00,17.466,17.482,17.332,17.456,450000.0
2009-10-22 16:33:00,17.419,17.444,17.321,17.444,450000.0
2009-10-22 16:34:00,17.447,17.473,17.374,17.427,350000.0
2009-10-22 16:35:00,17.359,17.427,17.348,17.363,400000.0
2009-10-22 16:36:00,17.388,17.497,17.378,17.459,400000.0
2009-10-22 16:37:00,17.429,17.429,17.332,17.369,500000.0
2009-10-22 16:38:00,17.3,17.429,17.3,17.425,450000.0
2009-10-22 16:39:00,17.479,17.479,17.362,17.444,500000.0
2009-10-22 16:40:00,17.381,17.459,17.38,17.423,450000.0
2009-10-22 16:41:00,17.392,17.503,17.345,17.45,400000.0
2009-10-22 16:42:00,17.45,17.488,17.335,17.488,700000.0
2009-10-22 16:43:00,17.37,17.509,17.37,17.478,400000.0
2009-10-22 16:44:00,17.46,17.462,17.385,17.443,400000.0
2009-10-22 16:45:00,17.415,17.496,17.392,17.496,350000.0
2009-10-22 16:46:00,17.441,17.517,17.426,17.499,500000.0
2009-10-22 16:47:00,17.392,17.507,17.375,17.408,600000.0
2009-10-22 16:48:00,17.463,17.514,17.372,17.471,450000.0
2009-10-22 16:49:00,17.453,17.501,17.37,17.37,450000.0
2009-10-22 16:50:00,17.386,17.486,17.386,17.481,350000.0
2009-10-22 16:51:00,17.39,17.472,17.343,17.363,500000.0
2009-10-22 16:52:00,17.369,17.532,17.353,17.532,350000.0
2009-10-22 16:53:00,17.498,17.542,17.422,17.437,450000.0
2009-10-22 16:54:00,17.516,17.56,17.446,17.512,400000.0
2009-10-22 16:55:00,17.474,17.594,17.462,17.569,350000.0
2009-10-22 16:56:00,17.473,17.56,17.437,17.465,400000.0
2009-10-22 16:57:00,17.555,17.558,17.445,17.558,850000.0
2009-10-22 16:58:00,17.454,17.561,17.441,17.445,450000.0
2009-10-22 16:59:00,17.495,17.59,17.495,17.508,400000.0
2009-10-22 17:00:00,17.522,17.618,17.482,17.602,350000.0
2009-10-22 17:01:00,17.602,17.633,17.518,17.612,400000.0
2009-10-22 17:02:00,17.521,17.617,17.521,17.572,400000.0
2009-10-22 17:03:00,17.607,17.607,17.502,17.586,400000.0
2009-10-22 17:04:00,17.61,17.61,17.464,17.499,400000.0
2009-10-22 17:05:00,17.549,17.644,17.525,17.544,600000.0
2009-10-22 17:06:00,17.576,17.603,17.468,17.572,400000.0
2009-10-22 17:07:00,17.506,17.584,17.438,17.475,550000.0
2009-10-22 17:08:00,17.596,17.6,17.467,17.513,350000.0
2009-10-22 17:09:00,17.573,17.583,17.428,17.564,450000.0
2009-10-22 17:10:00,17.573,17.573,17.492,17.549,400000.0
2009-10-22 17:11:00,17.546,17.594,17.443,17.443,400000.0
2009-10-22 17:12:00,17.451,17.531,17.422,17.531,400000.0
2009-10-22 17:13:00,17.443,17.591,17.443,17.591,600000.0
2009-10-22 17:14:00,17.511,17.597,17.48,17.48,350000.0
2009-10-22 17:15:00,17.493,17.601,17.492,17.601,350000.0
2009-10-22 17:16:00,17.512,17.566,17.438,17.505,500000.0
2009-10-22 17:17:00,17.502,17.588,17.449,17.497,400000.0
2009-10-22 17:18:00,17.539,17.638,17.481,17.554,550000.0
2009-10-22 17:19:00,17.55,17.616,17.451,17.514,550000.0
2009-10-22 17:20:00,17.574,17.574,17.436,17.455,350000.0
2009-10-22 17:21:00,17.552,17.552,17.434,17.476,350000.0
2009-10-22 17:22:00,17.461,17.542,17.405,17.441,450000.0
2009-10-22 17:23:00,17.517,17.552,17.419,17.419,400000.0
2009-10-22 17:24:00,17.463,17.54,17.411,17.498,550000.0
2009-10-22 17:25:00,17.541,17.541,17.398,17.524,450000.0
2009-10-22 17:26:00,17.453,17.589,17.446,17.54,450000.0
2009-10-22 17:27:00,17.59,17.595,17.476,17.549,650000.0
2009-10-22 17:28:00,17.427,17.565,17.427,17.539,350000.0
2009-10-22 17:29:00,17.471,17.538,17.439,17.538,400000.0
2009-10-22 17:30:00,17.457,17.553,17.43,17.52,450000.0
2009-10-22 17:31:00,17.514,17.589,17.461,17.531,600000.0
2009-10-22 17:32:00,17.472,17.507,17.387,17.425,500000.0
2009-10-22 17:33:00,17.455,17.532,17.45,17.509,400000.0
2009-10-22 17:34:00,17.47,17.556,17.415,17.472,400000.0
2009-10-22 17:35:00,17.545,17.545,17.44,17.459,500000.0
2009-10-22 17:36:00,17.428,17.552,17.428,17.552,350000.0
2009-10-22 17:37:00,17.515,17.563,17.431,17.49,350000.0
2009-10-22 17:38:00,17.536,17.562,17.427,17.471,500000.0
2009-10-22 17:39:00,17.515,17.563,17.413,17.563,600000.0
2009-10-22 17:40:00,17.503,17.564,17.468,17.547,550000.0
2009-10-22 17:41:00,17.572,17.572,17.408,17.562,750000.0
2009-10-22 17:42:00,17.564,17.568,17.474,17.526,400000.0
2009-10-22 17:43:00,17.572,17.572,17.453,17.465,450000.0
2009-10-22 17:44:00,17.53,17.573,17.401,17.401,650000.0
2009-10-22 17:45:00,17.478,17.589,17.462,17.499,550000.0
2009-10-22 17:46:00,17.505,17.552,17.441,17.47,350000.0
2009-10-22 17:47:00,17.593,17.628,17.472,17.472,400000.0
2009-10-22 17:48:00,17.507,17.601,17.478,17.601,450000.0
2009-10-22 17:49:00,17.452,17.586,17.442,17.553,650000.0
2009-10-22 17:50:00,17.531,17.605,17.476,17.476,500000.0
2009-10-22 17:51:00,17.502,17.587,17.476,17.567,550000.0
2009-10-22 17:52:00,17.533,17.562,17.412,17.516,450000.0
2009-10-22 17:53:00,17.492,17.547,17.447,17.532,550000.0
2009-10-22 17:54:00,17.449,17.529,17.446,17.481,350000.0
2009-10-22 17:55:00,17.527,17.53,17.414,17.46,550000.0
2009-10-22 17:56:00,17.427,17.529,17.405,17.469,500000.0
2009-10-22 17:57:00,17.517,17.54,17.395,17.506,400000.0
2009-10-22 17:58:00,17.481,17.519,17.405,17.519,400000.0
2009-10-22 17:59:00,17.508,17.508,17.408,17.44,600000.0
2009-10-22 18:00:00,17.406,17.47,17.339,17.368,450000.0
2009-10-22 18:01:00,17.371,17.476,17.34,17.381,400000.0
2009-10-22 18:02:00,17.46,17.47,17.415,17.47,350000.0
2009-10-22 18:03:00,17.486,17.532,17.406,17.489,550000.0
2009-10-22 18:04:00,17.446,17.496,17.345,17.496,450000.0
2009-10-22 18:05:00,17.466,17.509,17.375,17.504,750000.0
2009-10-22 18:06:00,17.482,17.53,17.387,17.473,450000.0
2009-10-22 18:07:00,17.502,17.549,17.405,17.501,400000.0
2009-10-22 18:08:00,17.392,17.521,17.387,17.521,400000.0
2009-10-22 18:09:00,17.543,17.575,17.43,17.435,800000.0
2009-10-22 18:10:00,17.45,17.537,17.394,17.508,400000.0
2009-10-22 18:11:00,17.41,17.489,17.408,17.48,1500000.0
2009-10-22 18:12:00,17.475,17.475,17.383,17.406,400000.0
2009-10-22 18:13:00,17.518,17.518,17.425,17.51,400000.0
2009-10-22 18:14:00,17.443,17.534,17.423,17.534,450000.0
2009-10-22 18:15:00,17.419,17.459,17.37,17.415,2000000.0
2009-10-22 18:16:00,17.444,17.471,17.389,17.389,400000.0
2009-10-22 18:17:00,17.47,17.489,17.391,17.483,350000.0
2009-10-22 18:18:00,17.433,17.491,17.358,17.358,550000.0
2009-10-22 18:19:00,17.468,17.515,17.385,17.385,400000.0
2009-10-22 18:20:00,17.385,17.494,17.385,17.426,550000.0
2009-10-22 18:21:00,17.46,17.484,17.356,17.375,350000.0
2009-10-22 18:22:00,17.384,17.499,17.357,17.363,1550000.0
2009-10-22 18:23:00,17.353,17.432,17.345,17.358,1600000.0
2009-10-22 18:24:00,17.442,17.465,17.327,17.327,1450000.0
2009-10-22 18:25:00,17.33,17.522,17.311,17.315,1950000.0
2009-10-22 18:26:00,17.329,17.341,17.272,17.322,400000.0
2009-10-22 18:27:00,17.312,17.317,17.255,17.288,350000.0
2009-10-22 18:28:00,17.367,17.47,17.306,17.344,450000.0
2009-10-22 18:29:00,17.345,17.457,17.313,17.32,450000.0
2009-10-22 18:30:00,17.32,17.485,17.32,17.358,1400000.0
2009-10-22 18:31:00,17.365,17.464,17.365,17.369,1550000.0
2009-10-22 18:32:00,17.416,17.465,17.341,17.441,400000.0
2009-10-22 18:33:00,17.407,17.493,17.354,17.412,1200000.0
2009-10-22 18:34:00,17.458,17.5,17.372,17.411,400000.0
2009-10-22 18:35:00,17.389,17.44,17.338,17.402,1500000.0
2009-10-22 18:36:00,17.466,17.493,17.37,17.493,350000.0
2009-10-22 18:37:00,17.383,17.486,17.374,17.425,500000.0
2009-10-22 18:38:00,17.364,17.446,17.361,17.446,350000.0
2009-10-22 18:39:00,17.467,17.486,17.404,17.421,350000.0
2009-10-22 18:40:00,17.439,17.5,17.393,17.427,1800000.0
2009-10-22 18:41:00,17.399,17.49,17.386,17.412,1650000.0
2009-10-22 18:42:00,17.448,17.454,17.385,17.421,1500000.0
2009-10-22 18:43:00,17.457,17.507,17.372,17.478,1500000.0
2009-10-22 18:44:00,17.424,17.467,17.359,17.451,400000.0
2009-10-22 18:45:00,17.43,17.476,17.37,17.476,350000.0
2009-10-22 18:46:00,17.46,17.498,17.378,17.453,1450000.0
2009-10-22 18:47:00,17.47,17.551,17.408,17.534,550000.0
2009-10-22 18:48:00,17.505,17.569,17.464,17.509,1900000.0
2009-10-22 18:49:00,17.454,17.508,17.357,17.454,450000.0
2009-10-22 18:50:00,17.436,17.521,17.422,17.453,500000.0
2009-10-22 18:51:00,17.424,17.549,17.4,17.4,400000.0
2009-10-22 18:52:00,17.496,17.515,17.401,17.472,500000.0
2009-10-22 18:53:00,17.47,17.506,17.422,17.506,1250000.0
2009-10-22 18:54:00,17.504,17.529,17.456,17.487,1800000.0
2009-10-22 18:55:00,17.455,17.549,17.455,17.505,450000.0
2009-10-22 18:56:00,17.505,17.565,17.42,17.495,1300000.0
2009-10-22 18:57:00,17.406,17.509,17.402,17.456,400000.0
2009-10-22 18:58:00,17.516,17.53,17.444,17.527,1250000.0
2009-10-22 18:59:00,17.468,17.521,17.42,17.52,1500000.0
2009-10-22 19:00:00,17.529,17.529,17.369,17.435,450000.0
2009-10-22 19:01:00,17.489,17.513,17.407,17.449,550000.0
2009-10-22 19:02:00,17.531,17.533,17.434,17.533,500000.0
2009-10-22 19:03:00,17.513,17.526,17.437,17.455,350000.0
2009-10-22 19:04:00,17.513,17.518,17.478,17.478,350000.0
2009-10-22 19:05:00,17.445,17.517,17.369,17.517,400000.0
2009-10-22 19:06:00,17.419,17.513,17.392,17.406,400000.0
2009-10-22 19:07:00,17.521,17.534,17.428,17.48,550000.0
2009-10-22 19:08:00,17.433,17.492,17.373,17.449,500000.0
2009-10-22 19:09:00,17.467,17.467,17.359,17.398,350000.0
2009-10-22 19:10:00,17.386,17.491,17.386,17.418,350000.0
2009-10-22 19:11:00,17.455,17.498,17.382,17.477,550000.0
2009-10-22 19:12:00,17.468,17.524,17.419,17.524,350000.0
2009-10-22 19:13:00,17.408,17.522,17.375,17.375,600000.0
2009-10-22 19:14:00,17.367,17.525,17.367,17.409,550000.0
2009-10-22 19:15:00,17.43,17.533,17.397,17.496,400000.0
2009-10-22 19:16:00,17.489,17.525,17.383,17.383,350000.0
2009-10-22 19:17:00,17.462,17.462,17.332,17.454,350000.0
2009-10-22 19:18:00,17.452,17.486,17.369,17.417,450000.0
2009-10-22 19:19:00,17.456,17.491,17.356,17.491,350000.0
2009-10-22 19:20:00,17.37,17.48,17.37,17.445,400000.0
2009-10-22 19:21:00,17.353,17.464,17.353,17.401,400000.0
2009-10-22 19:22:00,17.457,17.472,17.35,17.452,400000.0
2009-10-22 19:23:00,17.381,17.502,17.381,17.46,400000.0
2009-10-22 19:24:00,17.402,17.511,17.393,17.468,550000.0
2009-10-22 19:25:00,17.429,17.54,17.375,17.381,550000.0
2009-10-22 19:26:00,17.41,17.485,17.37,17.383,450000.0
2009-10-22 19:27:00,17.436,17.481,17.376,17.376,350000.0
2009-10-22 19:28:00,17.441,17.499,17.422,17.477,350000.0
2009-10-22 19:29:00,17.513,17.518,17.408,17.409,500000.0
2009-10-22 19:30:00,17.507,17.507,17.375,17.464,350000.0
2009-10-22 19:31:00,17.488,17.525,17.393,17.517,450000.0
2009-10-22 19:32:00,17.475,17.527,17.378,17.378,400000.0
2009-10-22 19:33:00,17.429,17.467,17.36,17.456,350000.0
2009-10-22 19:34:00,17.478,17.478,17.379,17.392,400000.0
2009-10-22 19:35:00,17.368,17.507,17.368,17.486,300000.0
2009-10-22 19:36:00,17.479,17.502,17.377,17.424,350000.0
2009-10-22 19:37:00,17.43,17.511,17.382,17.498,350000.0
2009-10-22 19:38:00,17.491,17.491,17.368,17.488,400000.0
2009-10-22 19:39:00,17.398,17.56,17.398,17.428,400000.0
2009-10-22 19:40:00,17.427,17.523,17.411,17.504,550000.0
2009-10-22 19:41:00,17.375,17.514,17.355,17.448,350000.0
2009-10-22 19:42:00,17.465,17.487,17.343,17.415,550000.0
2009-10-22 19:43:00,17.5,17.52,17.5,17.5,400000.0
2009-10-22 19:44:00,17.493,17.511,17.415,17.415,400000.0
2009-10-22 19:45:00,17.382,17.46,17.382,17.449,500000.0
2009-10-22 19:46:00,17.412,17.474,17.403,17.466,350000.0
2009-10-22 19:47:00,17.391,17.524,17.391,17.477,350000.0
2009-10-22 19:48:00,17.354,17.491,17.345,17.412,550000.0
2009-10-22 19:49:00,17.455,17.506,17.399,17.471,350000.0
2009-10-22 19:50:00,17.507,17.524,17.435,17.435,550000.0
2009-10-22 19:51:00,17.384,17.518,17.384,17.518,400000.0
2009-10-22 19:52:00,17.424,17.522,17.389,17.517,350000.0
2009-10-22 19:53:00,17.408,17.537,17.407,17.449,450000.0
2009-10-22 19:54:00,17.523,17.544,17.44,17.44,400000.0
2009-10-22 19:55:00,17.446,17.52,17.426,17.52,350000.0
2009-10-22 19:56:00,17.461,17.535,17.405,17.405,500000.0
2009-10-22 19:57:00,17.526,17.544,17.407,17.543,500000.0
2009-10-22 19:58:00,17.55,17.55,17.54,17.54,350000.0
2009-10-22 19:59:00,17.494,17.562,17.441,17.446,350000.0
2009-10-22 20:00:00,17.51,17.515,17.376,17.515,400000.0
2009-10-22 20:01:00,17.512,17.557,17.422,17.547,600000.0
2009-10-22 20:02:00,17.519,17.555,17.429,17.555,450000.0
2009-10-22 20:03:00,17.499,17.546,17.479,17.479,500000.0
2009-10-22 20:04:00,17.431,17.544,17.413,17.544,400000.0
2009-10-22 20:05:00,17.493,17.6,17.457,17.493,550000.0
2009-10-22 20:06:00,17.446,17.569,17.446,17.53,450000.0
2009-10-22 20:07:00,17.459,17.524,17.394,17.499,500000.0
2009-10-22 20:08:00,17.465,17.546,17.394,17.452,450000.0
2009-10-22 20:09:00,17.523,17.525,17.404,17.525,400000.0
2009-10-22 20:10:00,17.528,17.605,17.445,17.549,550000.0
2009-10-22 20:11:00,17.524,17.533,17.415,17.416,500000.0
2009-10-22 20:12:00,17.519,17.546,17.421,17.546,350000.0
2009-10-22 20:13:00,17.472,17.57,17.458,17.546,550000.0
2009-10-22 20:14:00,17.513,17.567,17.424,17.567,500000.0
2009-10-22 20:15:00,17.468,17.573,17.424,17.573,350000.0
2009-10-22 20:16:00,17.497,17.566,17.423,17.527,550000.0
2009-10-22 20:17:00,17.442,17.543,17.442,17.543,500000.0
2009-10-22 20:18:00,17.536,17.568,17.438,17.555,350000.0
2009-10-22 20:19:00,17.517,17.574,17.451,17.491,550000.0
2009-10-22 20:20:00,17.546,17.572,17.422,17.529,400000.0
2009-10-22 20:21:00,17.446,17.543,17.407,17.494,350000.0
2009-10-22 20:22:00,17.556,17.571,17.465,17.541,500000.0
2009-10-22 20:23:00,17.561,17.576,17.476,17.534,350000.0
2009-10-22 20:24:00,17.516,17.567,17.473,17.54,300000.0
2009-10-22 20:25:00,17.441,17.562,17.441,17.45,350000.0
2009-10-22 20:26:00,17.56,17.56,17.457,17.482,400000.0
2009-10-22 20:27:00,17.511,17.548,17.429,17.538,350000.0
2009-10-22 20:28:00,17.549,17.589,17.454,17.454,350000.0
2009-10-22 20:29:00,17.571,17.605,17.448,17.532,350000.0
2009-10-22 20:30:00,17.482,17.629,17.47,17.538,550000.0
2009-10-22 20:31:00,17.544,17.544,17.442,17.442,350000.0
2009-10-22 20:32:00,17.465,17.57,17.436,17.57,400000.0
2009-10-22 20:33:00,17.553,17.59,17.471,17.59,450000.0
2009-10-22 20:34:00,17.449,17.562,17.418,17.539,550000.0
2009-10-22 20:35:00,17.554,17.566,17.435,17.566,450000.0
2009-10-22 20:36:00,17.469,17.566,17.467,17.467,350000.0
2009-10-22 20:37:00,17.528,17.601,17.481,17.498,400000.0
2009-10-22 20:38:00,17.59,17.608,17.472,17.582,500000.0
2009-10-22 20:39:00,17.554,17.57,17.516,17.516,350000.0
2009-10-22 20:40:00,17.442,17.56,17.439,17.56,400000.0
2009-10-22 20:41:00,17.455,17.552,17.455,17.476,500000.0
2009-10-22 20:42:00,17.538,17.558,17.423,17.448,350000.0
2009-10-22 20:43:00,17.435,17.566,17.435,17.551,500000.0
2009-10-22 20:44:00,17.564,17.564,17.431,17.559,450000.0
2009-10-22 20:45:00,17.544,17.544,17.409,17.543,550000.0
2009-10-22 20:46:00,17.436,17.567,17.429,17.561,350000.0
2009-10-22 20:47:00,17.512,17.524,17.449,17.524,400000.0
2009-10-22 20:48:00,17.508,17.536,17.448,17.505,350000.0
2009-10-22 20:49:00,17.545,17.545,17.404,17.486,350000.0
2009-10-22 20:50:00,17.428,17.535,17.428,17.431,350000.0
2009-10-22 20:51:00,17.5,17.561,17.424,17.561,350000.0
2009-10-22 20:52:00,17.459,17.545,17.441,17.453,350000.0
2009-10-22 20:53:00,17.507,17.526,17.414,17.46,500000.0
2009-10-22 20:54:00,17.524,17.612,17.428,17.476,450000.0
2009-10-22 20:55:00,17.458,17.575,17.429,17.575,350000.0
2009-10-22 20:56:00,17.534,17.551,17.458,17.534,450000.0
2009-10-22 20:57:00,17.519,17.612,17.438,17.604,450000.0
2009-10-22 20:58:00,17.58,17.59,17.57,17.58,350000.0
2009-10-22 20:59:00,17.549,17.582,17.453,17.561,350000.0
2009-10-22 21:00:00,17.563,17.581,17.481,17.518,500000.0
2009-10-22 21:01:00,17.521,17.6,17.483,17.483,500000.0
2009-10-22 21:02:00,17.549,17.574,17.502,17.555,250000.0
2009-10-22 21:03:00,17.593,17.642,17.489,17.489,600000.0
2009-10-22 21:04:00,17.501,17.595,17.443,17.48,800000.0
2009-10-22 21:05:00,17.552,17.579,17.438,17.525,450000.0
2009-10-22 21:06:00,17.574,17.576,17.444,17.553,950000.0
2009-10-22 21:07:00,17.58,17.59,17.58,17.58,650000.0
2009-10-22 21:10:00,17.559,17.601,17.456,17.563,650000.0
2009-10-22 21:11:00,17.562,17.584,17.452,17.569,450000.0
2009-10-22 21:12:00,17.518,17.565,17.408,17.408,300000.0
2009-10-22 21:13:00,17.548,17.576,17.43,17.576,400000.0
2009-10-22 21:14:00,17.58,17.59,17.57,17.59,350000.0
2009-10-22 21:15:00,17.586,17.587,17.534,17.534,350000.0
2009-10-22 21:16:00,17.59,17.59,17.58,17.59,550000.0
2009-10-22 21:17:00,17.596,17.596,17.454,17.593,550000.0
2009-10-22 21:18:00,17.488,17.58,17.465,17.502,400000.0
2009-10-22 21:19:00,17.446,17.583,17.446,17.557,400000.0
2009-10-22 21:20:00,17.585,17.585,17.426,17.475,850000.0
2009-10-22 21:21:00,17.601,17.616,17.511,17.578,400000.0
2009-10-22 21:22:00,17.566,17.566,17.486,17.486,400000.0
2009-10-22 21:23:00,17.61,17.61,17.6,17.61,450000.0
2009-10-22 21:24:00,17.611,17.629,17.522,17.522,450000.0
2009-10-22 21:25:00,17.571,17.62,17.502,17.598,500000.0
2009-10-22 21:26:00,17.533,17.577,17.466,17.466,450000.0
2009-10-22 21:27:00,17.493,17.633,17.493,17.571,550000.0
2009-10-22 21:28:00,17.522,17.599,17.476,17.599,450000.0
2009-10-22 21:29:00,17.556,17.556,17.42,17.449,350000.0
2009-10-22 21:30:00,17.56,17.577,17.442,17.462,600000.0
2009-10-22 21:31:00,17.485,17.56,17.477,17.524,500000.0
2009-10-22 21:32:00,17.479,17.578,17.479,17.505,400000.0
2009-10-22 21:33:00,17.468,17.535,17.414,17.506,400000.0
2009-10-22 21:34:00,17.483,17.558,17.441,17.494,600000.0
2009-10-22 21:35:00,17.565,17.567,17.495,17.529,400000.0
2009-10-22 21:36:00,17.475,17.588,17.467,17.588,400000.0
2009-10-22 21:37:00,17.554,17.566,17.435,17.566,350000.0
2009-10-22 21:38:00,17.473,17.535,17.473,17.53,350000.0
2009-10-22 21:39:00,17.495,17.548,17.461,17.533,350000.0
2009-10-22 21:40:00,17.525,17.58,17.441,17.58,750000.0
2009-10-22 21:41:00,17.497,17.595,17.497,17.561,450000.0
2009-10-22 21:42:00,17.522,17.572,17.486,17.572,350000.0
2009-10-22 21:43:00,17.459,17.567,17.459,17.567,350000.0
2009-10-22 21:44:00,17.52,17.539,17.399,17.539,350000.0
2009-10-22 21:45:00,17.508,17.554,17.461,17.519,350000.0
2009-10-22 21:46:00,17.54,17.55,17.54,17.55,350000.0
2009-10-22 21:47:00,17.397,17.517,17.397,17.517,350000.0
2009-10-22 21:48:00,17.447,17.555,17.417,17.53,400000.0
2009-10-22 21:49:00,17.435,17.579,17.435,17.484,450000.0
2009-10-22 21:50:00,17.543,17.563,17.421,17.43,700000.0
2009-10-22 21:51:00,17.527,17.577,17.454,17.505,400000.0
2009-10-22 21:52:00,17.57,17.57,17.56,17.56,300000.0
2009-10-22 21:53:00,17.522,17.522,17.396,17.421,300000.0
2009-10-22 21:54:00,17.553,17.553,17.444,17.459,350000.0
2009-10-22 21:55:00,17.467,17.495,17.442,17.491,200000.0
2009-10-22 21:56:00,17.545,17.545,17.46,17.523,400000.0
2009-10-22 21:57:00,17.53,17.558,17.45,17.491,550000.0
2009-10-22 21:58:00,17.462,17.529,17.436,17.492,400000.0
2009-10-22 21:59:00,17.478,17.569,17.471,17.569,450000.0
2009-10-22 22:00:00,17.576,17.619,17.454,17.619,800000.0
2009-10-22 22:01:00,17.644,17.683,17.566,17.574,350000.0
2009-10-22 22:02:00,17.662,17.714,17.572,17.678,500000.0
2009-10-22 22:03:00,17.596,17.701,17.596,17.627,400000.0
2009-10-22 22:04:00,17.761,17.761,17.597,17.619,500000.0
2009-10-22 22:05:00,17.67,17.69,17.579,17.616,350000.0
2009-10-22 22:06:00,17.656,17.676,17.546,17.61,350000.0
2009-10-22 22:07:00,17.685,17.685,17.548,17.631,450000.0
2009-10-22 22:08:00,17.533,17.631,17.533,17.625,450000.0
2009-10-22 22:09:00,17.625,17.625,17.542,17.58,350000.0
2009-10-22 22:10:00,17.637,17.637,17.467,17.592,1100000.0
2009-10-22 22:11:00,17.559,17.632,17.514,17.528,350000.0
2009-10-22 22:12:00,17.582,17.625,17.466,17.592,400000.0
2009-10-22 22:13:00,17.46,17.541,17.424,17.424,350000.0
2009-10-22 22:14:00,17.583,17.583,17.393,17.44,350000.0
2009-10-22 22:15:00,17.546,17.554,17.429,17.433,400000.0
2009-10-22 22:16:00,17.563,17.571,17.475,17.505,350000.0
2009-10-22 22:17:00,17.546,17.596,17.455,17.596,350000.0
2009-10-22 22:18:00,17.599,17.604,17.451,17.467,700000.0
2009-10-22 22:19:00,17.563,17.639,17.506,17.572,750000.0
2009-10-22 22:20:00,17.534,17.653,17.501,17.584,1200000.0
2009-10-22 22:21:00,17.584,17.612,17.49,17.581,400000.0
2009-10-22 22:22:00,17.555,17.578,17.471,17.475,400000.0
2009-10-22 22:23:00,17.562,17.625,17.478,17.5,550000.0
2009-10-22 22:24:00,17.609,17.7,17.511,17.511,400000.0
2009-10-22 22:25:00,17.559,17.599,17.498,17.599,450000.0
2009-10-22 22:26:00,17.568,17.621,17.49,17.53,350000.0
2009-10-22 22:27:00,17.58,17.651,17.492,17.492,350000.0
2009-10-22 22:28:00,17.62,17.63,17.61,17.63,400000.0
2009-10-22 22:29:00,17.51,17.609,17.489,17.536,400000.0
2009-10-22 22:30:00,17.499,17.617,17.499,17.581,700000.0
2009-10-22 22:31:00,17.541,17.599,17.495,17.569,350000.0
2009-10-22 22:32:00,17.579,17.601,17.521,17.53,450000.0
2009-10-22 22:33:00,17.504,17.578,17.431,17.451,500000.0
2009-10-22 22:34:00,17.577,17.595,17.465,17.528,550000.0
2009-10-22 22:35:00,17.583,17.618,17.503,17.579,500000.0
2009-10-22 22:36:00,17.496,17.576,17.471,17.574,350000.0
2009-10-22 22:37:00,17.62,17.62,17.61,17.61,400000.0
2009-10-22 22:38:00,17.563,17.58,17.452,17.453,400000.0
2009-10-22 22:39:00,17.559,17.594,17.468,17.594,500000.0
2009-10-22 22:40:00,17.572,17.594,17.476,17.594,550000.0
2009-10-22 22:41:00,17.558,17.613,17.476,17.613,500000.0
2009-10-22 22:42:00,17.569,17.624,17.488,17.488,700000.0
2009-10-22 22:43:00,17.614,17.614,17.499,17.589,250000.0
2009-10-22 22:44:00,17.623,17.623,17.53,17.619,250000.0
2009-10-22 22:45:00,17.64,17.64,17.64,17.64,350000.0
2009-10-22 22:46:00,17.48,17.606,17.48,17.606,350000.0
2009-10-22 22:47:00,17.638,17.643,17.522,17.522,400000.0
2009-10-22 22:48:00,17.615,17.615,17.501,17.554,450000.0
2009-10-22 22:49:00,17.637,17.637,17.504,17.556,350000.0
2009-10-22 22:50:00,17.662,17.702,17.53,17.53,750000.0
2009-10-22 22:51:00,17.535,17.654,17.535,17.598,350000.0
2009-10-22 22:52:00,17.613,17.613,17.509,17.526,350000.0
2009-10-22 22:53:00,17.594,17.635,17.52,17.635,300000.0
2009-10-22 22:54:00,17.635,17.65,17.568,17.65,350000.0
2009-10-22 22:55:00,17.521,17.648,17.521,17.637,550000.0
2009-10-22 22:56:00,17.616,17.678,17.525,17.569,350000.0
2009-10-22 22:57:00,17.59,17.614,17.495,17.58,550000.0
2009-10-22 22:58:00,17.581,17.613,17.565,17.565,300000.0
2009-10-22 22:59:00,17.569,17.628,17.532,17.628,400000.0
2009-10-22 23:00:00,17.627,17.703,17.498,17.618,800000.0
2009-10-22 23:01:00,17.548,17.682,17.522,17.538,550000.0
2009-10-22 23:02:00,17.585,17.662,17.542,17.561,550000.0
2009-10-22 23:04:00,17.53,17.573,17.523,17.573,400000.0
2009-10-22 23:05:00,17.586,17.586,17.49,17.544,400000.0
2009-10-22 23:06:00,17.522,17.625,17.522,17.604,350000.0
2009-10-22 23:07:00,17.58,17.658,17.527,17.65,550000.0
2009-10-22 23:08:00,17.581,17.622,17.503,17.62,950000.0
2009-10-22 23:09:00,17.66,17.67,17.66,17.67,1050000.0
2009-10-22 23:10:00,17.592,17.614,17.478,17.613,1050000.0
2009-10-22 23:11:00,17.65,17.66,17.65,17.66,250000.0
2009-10-22 23:12:00,17.65,17.65,17.65,17.65,250000.0
2009-10-22 23:14:00,17.572,17.648,17.55,17.55,250000.0
2009-10-22 23:15:00,17.608,17.649,17.595,17.649,350000.0
2009-10-22 23:16:00,17.586,17.695,17.566,17.569,400000.0
2009-10-22 23:20:00,17.603,17.64,17.508,17.509,450000.0
2009-10-22 23:24:00,17.608,17.641,17.508,17.615,500000.0
2009-10-22 23:27:00,17.581,17.635,17.502,17.592,350000.0
2009-10-22 23:29:00,17.634,17.634,17.491,17.591,450000.0
2009-10-22 23:30:00,17.601,17.638,17.505,17.618,450000.0
2009-10-22 23:32:00,17.519,17.642,17.519,17.641,400000.0
2009-10-22 23:40:00,17.503,17.641,17.503,17.641,700000.0
2009-10-22 23:50:00,17.524,17.644,17.524,17.534,950000.0
2009-10-22 23:52:00,17.67,17.67,17.67,17.67,550000.0
2009-10-22 23:57:00,17.634,17.689,17.558,17.579,550000.0
2009-10-22 23:59:00,17.65,17.65,17.65,17.65,1600000.0
2009-10-23 00:00:00,17.652,17.652,17.495,17.573,1600000.0
2009-10-23 00:01:00,17.545,17.573,17.518,17.557,250000.0
2009-10-23 00:02:00,17.67,17.67,17.67,17.67,500000.0
2009-10-23 00:03:00,17.595,17.674,17.56,17.56,500000.0
2009-10-23 00:04:00,17.616,17.65,17.504,17.65,350000.0
2009-10-23 00:05:00,17.551,17.677,17.551,17.677,500000.0
2009-10-23 00:06:00,17.672,17.681,17.564,17.678,450000.0
2009-10-23 00:07:00,17.577,17.676,17.569,17.569,350000.0
2009-10-23 00:08:00,17.652,17.685,17.606,17.606,400000.0
2009-10-23 00:09:00,17.518,17.676,17.518,17.676,500000.0
2009-10-23 00:10:00,17.665,17.718,17.581,17.581,800000.0
2009-10-23 00:11:00,17.673,17.673,17.536,17.664,350000.0
2009-10-23 00:12:00,17.601,17.673,17.534,17.673,550000.0
2009-10-23 00:13:00,17.604,17.68,17.513,17.523,550000.0
2009-10-23 00:14:00,17.538,17.678,17.538,17.647,350000.0
2009-10-23 00:15:00,17.57,17.674,17.57,17.669,450000.0
2009-10-23 00:16:00,17.574,17.674,17.525,17.552,400000.0
2009-10-23 00:17:00,17.542,17.652,17.5,17.569,350000.0
2009-10-23 00:18:00,17.646,17.662,17.548,17.578,550000.0
2009-10-23 00:19:00,17.622,17.653,17.582,17.609,400000.0
2009-10-23 00:20:00,17.517,17.661,17.517,17.634,850000.0
2009-10-23 00:21:00,17.625,17.658,17.54,17.565,500000.0
2009-10-23 00:22:00,17.622,17.646,17.504,17.626,500000.0
2009-10-23 00:23:00,17.643,17.643,17.534,17.627,200000.0
2009-10-23 00:24:00,17.632,17.648,17.587,17.648,250000.0
2009-10-23 00:25:00,17.611,17.621,17.52,17.52,150000.0
2009-10-23 00:26:00,17.566,17.632,17.566,17.566,150000.0
2009-10-23 00:27:00,17.665,17.675,17.538,17.538,300000.0
2009-10-23 00:28:00,17.546,17.654,17.518,17.613,350000.0
2009-10-23 00:29:00,17.541,17.672,17.536,17.571,400000.0
2009-10-23 00:30:00,17.535,17.661,17.535,17.661,250000.0
2009-10-23 00:31:00,17.521,17.647,17.521,17.647,550000.0
2009-10-23 00:32:00,17.66,17.67,17.66,17.67,500000.0
2009-10-23 00:33:00,17.647,17.675,17.556,17.635,500000.0
2009-10-23 00:34:00,17.53,17.643,17.491,17.643,300000.0
2009-10-23 00:35:00,17.684,17.684,17.555,17.666,450000.0
2009-10-23 00:39:00,17.654,17.715,17.561,17.561,350000.0
2009-10-23 00:40:00,17.654,17.677,17.534,17.677,1300000.0
2009-10-23 00:41:00,17.601,17.678,17.562,17.652,350000.0
2009-10-23 00:42:00,17.683,17.684,17.513,17.684,450000.0
2009-10-23 00:43:00,17.511,17.686,17.511,17.686,500000.0
2009-10-23 00:44:00,17.662,17.674,17.6,17.674,450000.0
2009-10-23 00:45:00,17.608,17.723,17.572,17.699,550000.0
2009-10-23 00:46:00,17.674,17.698,17.572,17.657,250000.0
2009-10-23 00:47:00,17.698,17.698,17.549,17.662,400000.0
2009-10-23 00:48:00,17.669,17.682,17.557,17.601,450000.0
2009-10-23 00:49:00,17.674,17.703,17.562,17.679,550000.0
2009-10-23 00:50:00,17.661,17.689,17.593,17.689,1700000.0
2009-10-23 00:51:00,17.683,17.711,17.59,17.594,600000.0
2009-10-23 00:52:00,17.656,17.707,17.579,17.702,350000.0
2009-10-23 00:53:00,17.667,17.707,17.576,17.636,250000.0
2009-10-23 00:54:00,17.696,17.714,17.598,17.598,400000.0
2009-10-23 00:55:00,17.601,17.746,17.601,17.623,550000.0
2009-10-23 00:56:00,17.681,17.681,17.632,17.68,250000.0
2009-10-23 00:57:00,17.669,17.669,17.608,17.608,350000.0
2009-10-23 00:58:00,17.613,17.709,17.587,17.587,400000.0
2009-10-23 01:00:00,17.701,17.701,17.555,17.689,1050000.0
2009-10-23 01:01:00,17.597,17.737,17.597,17.597,650000.0
2009-10-23 01:02:00,17.676,17.759,17.609,17.682,750000.0
2009-10-23 01:03:00,17.664,17.698,17.566,17.682,350000.0
2009-10-23 01:04:00,17.687,17.69,17.58,17.685,350000.0
2009-10-23 01:05:00,17.661,17.73,17.588,17.599,600000.0
2009-10-23 01:06:00,17.699,17.699,17.566,17.673,750000.0
2009-10-23 01:07:00,17.654,17.692,17.526,17.65,900000.0
2009-10-23 01:08:00,17.584,17.71,17.584,17.71,400000.0
2009-10-23 01:09:00,17.571,17.719,17.571,17.616,350000.0
2009-10-23 01:10:00,17.605,17.683,17.536,17.623,650000.0
2009-10-23 01:11:00,17.687,17.723,17.602,17.602,400000.0
2009-10-23 01:12:00,17.715,17.715,17.613,17.688,400000.0
2009-10-23 01:13:00,17.571,17.697,17.571,17.686,400000.0
2009-10-23 01:14:00,17.697,17.701,17.653,17.701,350000.0
2009-10-23 01:15:00,17.69,17.69,17.508,17.606,1200000.0
2009-10-23 01:16:00,17.607,17.671,17.517,17.602,500000.0
2009-10-23 01:17:00,17.546,17.669,17.531,17.641,1050000.0
2009-10-23 01:18:00,17.658,17.658,17.515,17.586,350000.0
2009-10-23 01:19:00,17.697,17.713,17.627,17.627,350000.0
2009-10-23 01:20:00,17.669,17.681,17.561,17.681,750000.0
2009-10-23 01:21:00,17.573,17.711,17.573,17.627,350000.0
2009-10-23 01:22:00,17.684,17.728,17.578,17.586,550000.0
2009-10-23 01:23:00,17.649,17.674,17.54,17.552,450000.0
2009-10-23 01:24:00,17.679,17.714,17.594,17.714,400000.0
2009-10-23 01:25:00,17.617,17.697,17.562,17.651,450000.0
2009-10-23 01:26:00,17.601,17.679,17.531,17.596,350000.0
2009-10-23 01:27:00,17.678,17.689,17.572,17.689,550000.0
2009-10-23 01:28:00,17.71,17.71,17.69,17.7,600000.0
2009-10-23 01:30:00,17.688,17.688,17.542,17.646,600000.0
2009-10-23 01:31:00,17.7,17.7,17.69,17.69,550000.0
2009-10-23 01:32:00,17.656,17.697,17.59,17.676,550000.0
2009-10-23 01:33:00,17.654,17.682,17.595,17.619,650000.0
2009-10-23 01:34:00,17.61,17.692,17.533,17.668,700000.0
2009-10-23 01:35:00,17.625,17.709,17.59,17.59,550000.0
2009-10-23 01:36:00,17.619,17.695,17.549,17.597,750000.0
2009-10-23 01:37:00,17.642,17.689,17.562,17.609,800000.0
2009-10-23 01:38:00,17.688,17.707,17.545,17.604,1050000.0
2009-10-23 01:39:00,17.655,17.696,17.572,17.692,800000.0
2009-10-23 01:40:00,17.618,17.669,17.594,17.645,700000.0
2009-10-23 01:41:00,17.658,17.679,17.589,17.678,350000.0
2009-10-23 01:42:00,17.691,17.707,17.6,17.668,550000.0
2009-10-23 01:43:00,17.68,17.726,17.576,17.673,700000.0
2009-10-23 01:44:00,17.592,17.731,17.563,17.699,700000.0
2009-10-23 01:45:00,17.534,17.665,17.534,17.655,800000.0
2009-10-23 01:46:00,17.67,17.69,17.552,17.69,900000.0
2009-10-23 01:47:00,17.624,17.692,17.616,17.692,850000.0
2009-10-23 01:48:00,17.654,17.654,17.531,17.565,400000.0
2009-10-23 01:49:00,17.683,17.683,17.59,17.67,550000.0
2009-10-23 01:50:00,17.674,17.674,17.52,17.654,500000.0
2009-10-23 01:51:00,17.69,17.69,17.69,17.69,400000.0
2009-10-23 01:52:00,17.631,17.674,17.575,17.63,400000.0
2009-10-23 01:53:00,17.69,17.69,17.69,17.69,500000.0
2009-10-23 01:54:00,17.628,17.671,17.545,17.643,500000.0
2009-10-23 01:55:00,17.65,17.669,17.565,17.651,600000.0
2009-10-23 01:56:00,17.657,17.684,17.598,17.598,450000.0
2009-10-23 01:57:00,17.668,17.691,17.572,17.572,650000.0
2009-10-23 01:58:00,17.672,17.709,17.625,17.667,500000.0
2009-10-23 01:59:00,17.554,17.69,17.539,17.665,500000.0
2009-10-23 02:00:00,17.69,17.7,17.69,17.7,350000.0
2009-10-23 02:01:00,17.65,17.691,17.56,17.56,350000.0
2009-10-23 02:02:00,17.627,17.7,17.627,17.672,450000.0
2009-10-23 02:03:00,17.596,17.698,17.596,17.671,400000.0
2009-10-23 02:04:00,17.7,17.716,17.591,17.617,400000.0
2009-10-23 02:05:00,17.617,17.714,17.568,17.568,750000.0
2009-10-23 02:06:00,17.65,17.678,17.565,17.565,800000.0
2009-10-23 02:07:00,17.597,17.684,17.558,17.58,600000.0
2009-10-23 02:08:00,17.59,17.714,17.59,17.611,400000.0
2009-10-23 02:09:00,17.71,17.71,17.7,17.7,400000.0
2009-10-23 02:10:00,17.643,17.682,17.585,17.651,400000.0
2009-10-23 02:11:00,17.699,17.722,17.616,17.616,400000.0
2009-10-23 02:12:00,17.651,17.689,17.553,17.674,400000.0
2009-10-23 02:13:00,17.696,17.696,17.64,17.643,150000.0
2009-10-23 02:14:00,17.693,17.693,17.541,17.693,550000.0
2009-10-23 02:15:00,17.716,17.738,17.61,17.61,350000.0
2009-10-23 02:16:00,17.569,17.704,17.569,17.661,450000.0
2009-10-23 02:17:00,17.719,17.719,17.556,17.6,1050000.0
2009-10-23 02:18:00,17.707,17.718,17.58,17.628,750000.0
2009-10-23 02:19:00,17.648,17.697,17.546,17.697,500000.0
2009-10-23 02:20:00,17.666,17.734,17.622,17.733,500000.0
2009-10-23 02:21:00,17.71,17.71,17.614,17.688,500000.0
2009-10-23 02:22:00,17.713,17.741,17.644,17.722,350000.0
2009-10-23 02:23:00,17.641,17.727,17.612,17.721,350000.0
2009-10-23 02:24:00,17.724,17.724,17.589,17.649,500000.0
2009-10-23 02:25:00,17.707,17.737,17.585,17.684,450000.0
2009-10-23 02:26:00,17.694,17.717,17.579,17.705,400000.0
2009-10-23 02:27:00,17.719,17.73,17.602,17.727,750000.0
2009-10-23 02:28:00,17.615,17.72,17.615,17.72,450000.0
2009-10-23 02:29:00,17.742,17.785,17.607,17.718,1400000.0
2009-10-23 02:30:00,17.561,17.693,17.545,17.693,550000.0
2009-10-23 02:31:00,17.715,17.755,17.597,17.598,950000.0
2009-10-23 02:32:00,17.701,17.733,17.61,17.711,1100000.0
2009-10-23 02:33:00,17.674,17.742,17.593,17.693,550000.0
2009-10-23 02:34:00,17.601,17.719,17.601,17.645,350000.0
2009-10-23 02:35:00,17.621,17.693,17.564,17.693,550000.0
2009-10-23 02:36:00,17.575,17.678,17.49,17.542,550000.0
2009-10-23 02:37:00,17.692,17.696,17.575,17.588,400000.0
2009-10-23 02:38:00,17.661,17.732,17.591,17.697,400000.0
2009-10-23 02:40:00,17.684,17.719,17.578,17.631,1100000.0
2009-10-23 02:41:00,17.59,17.694,17.579,17.659,800000.0
2009-10-23 02:42:00,17.689,17.689,17.588,17.607,700000.0
2009-10-23 02:43:00,17.617,17.693,17.541,17.693,500000.0
2009-10-23 02:44:00,17.69,17.69,17.69,17.69,550000.0
2009-10-23 02:45:00,17.591,17.75,17.591,17.711,550000.0
2009-10-23 02:46:00,17.696,17.71,17.624,17.682,750000.0
2009-10-23 02:47:00,17.69,17.7,17.68,17.7,900000.0
2009-10-23 02:48:00,17.663,17.663,17.525,17.54,900000.0
2009-10-23 02:49:00,17.645,17.659,17.518,17.659,700000.0
2009-10-23 02:50:00,17.557,17.673,17.557,17.643,750000.0
2009-10-23 02:51:00,17.635,17.683,17.541,17.63,700000.0
2009-10-23 02:52:00,17.621,17.641,17.503,17.641,450000.0
2009-10-23 02:53:00,17.649,17.666,17.529,17.622,550000.0
2009-10-23 02:54:00,17.531,17.718,17.523,17.651,800000.0
2009-10-23 02:55:00,17.503,17.649,17.503,17.606,700000.0
2009-10-23 02:56:00,17.627,17.648,17.522,17.628,1200000.0
2009-10-23 02:57:00,17.571,17.653,17.554,17.64,500000.0
2009-10-23 02:58:00,17.633,17.676,17.54,17.641,900000.0
2009-10-23 02:59:00,17.583,17.644,17.492,17.494,1200000.0
2009-10-23 03:00:00,17.614,17.615,17.551,17.607,400000.0
2009-10-23 03:01:00,17.604,17.628,17.473,17.588,400000.0
2009-10-23 03:02:00,17.521,17.629,17.477,17.595,450000.0
2009-10-23 03:03:00,17.595,17.604,17.47,17.604,250000.0
2009-10-23 03:04:00,17.627,17.627,17.537,17.577,250000.0
2009-10-23 03:05:00,17.605,17.61,17.5,17.596,500000.0
2009-10-23 03:06:00,17.522,17.617,17.481,17.617,500000.0
2009-10-23 03:07:00,17.604,17.604,17.584,17.6,250000.0
2009-10-23 03:08:00,17.536,17.619,17.496,17.57,450000.0
2009-10-23 03:09:00,17.513,17.624,17.513,17.594,500000.0
2009-10-23 03:10:00,17.577,17.588,17.453,17.531,550000.0
2009-10-23 03:11:00,17.61,17.636,17.508,17.61,450000.0
2009-10-23 03:12:00,17.624,17.625,17.493,17.593,350000.0
2009-10-23 03:13:00,17.607,17.615,17.556,17.607,200000.0
2009-10-23 03:14:00,17.497,17.63,17.497,17.629,400000.0
2009-10-23 03:15:00,17.633,17.633,17.598,17.631,300000.0
2009-10-23 03:16:00,17.523,17.613,17.523,17.613,200000.0
2009-10-23 03:17:00,17.514,17.542,17.505,17.505,200000.0
2009-10-23 03:18:00,17.611,17.628,17.541,17.602,350000.0
2009-10-23 03:19:00,17.516,17.632,17.483,17.596,600000.0
2009-10-23 03:20:00,17.621,17.643,17.518,17.535,300000.0
2009-10-23 03:21:00,17.585,17.609,17.461,17.596,350000.0
2009-10-23 03:22:00,17.611,17.636,17.542,17.636,350000.0
2009-10-23 03:23:00,17.624,17.624,17.527,17.527,100000.0
2009-10-23 03:24:00,17.66,17.663,17.552,17.616,350000.0
2009-10-23 03:25:00,17.646,17.665,17.635,17.665,250000.0
2009-10-23 03:26:00,17.641,17.649,17.508,17.6,350000.0
2009-10-23 03:27:00,17.645,17.652,17.563,17.563,300000.0
2009-10-23 03:28:00,17.632,17.672,17.627,17.672,150000.0
2009-10-23 03:29:00,17.575,17.642,17.529,17.642,700000.0
2009-10-23 03:30:00,17.619,17.657,17.554,17.602,350000.0
2009-10-23 03:31:00,17.627,17.701,17.552,17.69,450000.0
2009-10-23 03:32:00,17.665,17.665,17.542,17.644,250000.0
2009-10-23 03:33:00,17.679,17.694,17.57,17.664,250000.0
2009-10-23 03:34:00,17.68,17.687,17.532,17.668,450000.0
2009-10-23 03:35:00,17.669,17.687,17.651,17.651,200000.0
2009-10-23 03:36:00,17.689,17.689,17.553,17.632,250000.0
2009-10-23 03:37:00,17.612,17.642,17.553,17.634,300000.0
2009-10-23 03:38:00,17.643,17.653,17.567,17.653,550000.0
2009-10-23 03:39:00,17.567,17.679,17.567,17.614,350000.0
2009-10-23 03:40:00,17.554,17.584,17.492,17.584,350000.0
2009-10-23 03:41:00,17.645,17.645,17.519,17.519,200000.0
2009-10-23 03:42:00,17.534,17.71,17.534,17.657,400000.0
2009-10-23 03:43:00,17.683,17.683,17.601,17.601,100000.0
2009-10-23 03:44:00,17.655,17.661,17.536,17.634,350000.0
2009-10-23 03:45:00,17.65,17.664,17.531,17.634,450000.0
2009-10-23 03:46:00,17.644,17.666,17.561,17.561,450000.0
2009-10-23 03:47:00,17.609,17.68,17.532,17.621,450000.0
2009-10-23 03:48:00,17.517,17.648,17.517,17.646,400000.0
2009-10-23 03:49:00,17.576,17.661,17.576,17.595,400000.0
2009-10-23 03:50:00,17.604,17.629,17.477,17.629,550000.0
2009-10-23 03:51:00,17.65,17.66,17.65,17.66,400000.0
2009-10-23 03:52:00,17.575,17.654,17.534,17.602,400000.0
2009-10-23 03:53:00,17.511,17.606,17.511,17.574,250000.0
2009-10-23 03:54:00,17.543,17.664,17.543,17.57,300000.0
2009-10-23 03:55:00,17.646,17.646,17.51,17.601,350000.0
2009-10-23 03:56:00,17.55,17.621,17.504,17.621,250000.0
2009-10-23 03:57:00,17.606,17.624,17.514,17.604,400000.0
2009-10-23 03:58:00,17.637,17.652,17.503,17.547,900000.0
2009-10-23 03:59:00,17.626,17.709,17.551,17.606,600000.0
2009-10-23 04:00:00,17.642,17.644,17.502,17.644,700000.0
2009-10-23 04:01:00,17.652,17.653,17.511,17.55,500000.0
2009-10-23 04:02:00,17.635,17.679,17.55,17.602,500000.0
2009-10-23 04:03:00,17.595,17.649,17.549,17.601,450000.0
2009-10-23 04:04:00,17.522,17.691,17.522,17.599,1050000.0
2009-10-23 04:05:00,17.491,17.632,17.491,17.613,500000.0
2009-10-23 04:06:00,17.632,17.636,17.532,17.636,350000.0
2009-10-23 04:07:00,17.661,17.661,17.521,17.57,350000.0
2009-10-23 04:08:00,17.666,17.666,17.538,17.538,500000.0
2009-10-23 04:09:00,17.634,17.687,17.575,17.642,750000.0
2009-10-23 04:10:00,17.578,17.64,17.531,17.615,550000.0
2009-10-23 04:11:00,17.67,17.67,17.66,17.67,350000.0
2009-10-23 04:13:00,17.638,17.667,17.555,17.636,350000.0
2009-10-23 04:14:00,17.507,17.666,17.507,17.561,400000.0
2009-10-23 04:15:00,17.646,17.654,17.498,17.594,600000.0
2009-10-23 04:16:00,17.627,17.682,17.553,17.553,250000.0
2009-10-23 04:17:00,17.64,17.67,17.64,17.665,250000.0
2009-10-23 04:18:00,17.549,17.677,17.549,17.571,350000.0
2009-10-23 04:19:00,17.67,17.68,17.67,17.67,550000.0
2009-10-23 04:20:00,17.611,17.652,17.522,17.562,550000.0
2009-10-23 04:21:00,17.642,17.642,17.506,17.506,550000.0
2009-10-23 04:22:00,17.557,17.677,17.525,17.641,600000.0
2009-10-23 04:23:00,17.646,17.648,17.535,17.648,350000.0
2009-10-23 04:24:00,17.649,17.656,17.513,17.64,350000.0
2009-10-23 04:25:00,17.598,17.648,17.516,17.516,350000.0
2009-10-23 04:26:00,17.65,17.65,17.565,17.576,350000.0
2009-10-23 04:27:00,17.656,17.656,17.507,17.567,350000.0
2009-10-23 04:28:00,17.57,17.621,17.513,17.621,350000.0
2009-10-23 04:29:00,17.604,17.655,17.553,17.636,500000.0
2009-10-23 04:30:00,17.585,17.672,17.561,17.649,450000.0
2009-10-23 04:31:00,17.529,17.627,17.451,17.627,400000.0
2009-10-23 04:32:00,17.527,17.665,17.527,17.665,300000.0
2009-10-23 04:33:00,17.638,17.647,17.544,17.614,400000.0
2009-10-23 04:34:00,17.623,17.623,17.467,17.5,550000.0
2009-10-23 04:35:00,17.517,17.616,17.517,17.578,250000.0
2009-10-23 04:36:00,17.594,17.654,17.594,17.636,150000.0
2009-10-23 04:37:00,17.535,17.689,17.535,17.602,350000.0
2009-10-23 04:38:00,17.609,17.64,17.556,17.556,250000.0
2009-10-23 04:39:00,17.67,17.67,17.66,17.66,550000.0
2009-10-23 04:40:00,17.624,17.65,17.519,17.619,550000.0
2009-10-23 04:41:00,17.622,17.637,17.622,17.637,100000.0
2009-10-23 04:42:00,17.662,17.662,17.578,17.628,350000.0
2009-10-23 04:43:00,17.66,17.67,17.66,17.67,450000.0
2009-10-23 04:44:00,17.65,17.65,17.65,17.65,450000.0
2009-10-23 04:45:00,17.557,17.667,17.539,17.641,450000.0
2009-10-23 04:46:00,17.547,17.64,17.541,17.64,150000.0
2009-10-23 04:47:00,17.541,17.634,17.518,17.582,350000.0
2009-10-23 04:48:00,17.604,17.604,17.557,17.557,150000.0
2009-10-23 04:49:00,17.621,17.621,17.519,17.576,550000.0
2009-10-23 04:50:00,17.584,17.663,17.537,17.537,450000.0
2009-10-23 04:52:00,17.615,17.655,17.556,17.582,400000.0
2009-10-23 04:53:00,17.533,17.666,17.533,17.666,100000.0
2009-10-23 04:54:00,17.66,17.66,17.66,17.66,500000.0
2009-10-23 04:55:00,17.582,17.647,17.514,17.633,500000.0
2009-10-23 04:56:00,17.629,17.665,17.531,17.629,350000.0
2009-10-23 04:57:00,17.642,17.669,17.524,17.59,400000.0
2009-10-23 04:58:00,17.66,17.66,17.66,17.66,300000.0
2009-10-23 05:00:00,17.558,17.601,17.505,17.518,300000.0
2009-10-23 05:02:00,17.645,17.66,17.589,17.589,150000.0
2009-10-23 05:03:00,17.584,17.584,17.541,17.541,100000.0
2009-10-23 05:04:00,17.627,17.649,17.56,17.601,550000.0
2009-10-23 05:05:00,17.584,17.669,17.528,17.633,450000.0
2009-10-23 05:06:00,17.671,17.687,17.565,17.565,400000.0
2009-10-23 05:07:00,17.677,17.677,17.557,17.663,400000.0
2009-10-23 05:08:00,17.593,17.689,17.593,17.681,400000.0
2009-10-23 05:09:00,17.65,17.755,17.578,17.601,500000.0
2009-10-23 05:10:00,17.578,17.677,17.575,17.607,350000.0
2009-10-23 05:11:00,17.597,17.64,17.516,17.64,450000.0
2009-10-23 05:12:00,17.678,17.678,17.597,17.665,250000.0
2009-10-23 05:13:00,17.601,17.698,17.586,17.68,850000.0
2009-10-23 05:14:00,17.687,17.702,17.575,17.693,550000.0
2009-10-23 05:15:00,17.639,17.698,17.58,17.693,700000.0
2009-10-23 05:16:00,17.613,17.676,17.558,17.558,400000.0
2009-10-23 05:17:00,17.624,17.672,17.624,17.672,100000.0
2009-10-23 05:18:00,17.69,17.7,17.68,17.7,400000.0
2009-10-23 05:19:00,17.586,17.658,17.504,17.505,400000.0
2009-10-23 05:20:00,17.591,17.654,17.547,17.563,650000.0
2009-10-23 05:21:00,17.574,17.651,17.55,17.596,550000.0
2009-10-23 05:22:00,17.568,17.658,17.527,17.658,350000.0
2009-10-23 05:23:00,17.659,17.672,17.524,17.672,350000.0
2009-10-23 05:24:00,17.644,17.661,17.549,17.566,550000.0
2009-10-23 05:25:00,17.595,17.658,17.512,17.658,400000.0
2009-10-23 05:26:00,17.64,17.64,17.491,17.491,300000.0
2009-10-23 05:27:00,17.536,17.656,17.536,17.589,450000.0
2009-10-23 05:28:00,17.603,17.631,17.596,17.631,200000.0
2009-10-23 05:29:00,17.69,17.69,17.68,17.68,350000.0
2009-10-23 05:30:00,17.66,17.675,17.553,17.675,350000.0
2009-10-23 05:31:00,17.613,17.613,17.473,17.473,350000.0
2009-10-23 05:32:00,17.67,17.68,17.67,17.67,400000.0
2009-10-23 05:33:00,17.537,17.649,17.513,17.568,400000.0
2009-10-23 05:34:00,17.563,17.705,17.56,17.681,450000.0
2009-10-23 05:35:00,17.688,17.698,17.578,17.61,350000.0
2009-10-23 05:36:00,17.62,17.717,17.575,17.695,1200000.0
2009-10-23 05:37:00,17.576,17.679,17.576,17.611,400000.0
2009-10-23 05:38:00,17.64,17.653,17.515,17.544,600000.0
2009-10-23 05:39:00,17.591,17.68,17.573,17.649,350000.0
2009-10-23 05:40:00,17.656,17.675,17.561,17.596,450000.0
2009-10-23 05:41:00,17.687,17.687,17.573,17.652,350000.0
2009-10-23 05:42:00,17.666,17.684,17.565,17.684,400000.0
2009-10-23 05:43:00,17.651,17.699,17.579,17.669,450000.0
2009-10-23 05:44:00,17.614,17.71,17.614,17.673,400000.0
2009-10-23 05:45:00,17.623,17.676,17.588,17.676,400000.0
2009-10-23 05:46:00,17.686,17.709,17.591,17.698,500000.0
2009-10-23 05:47:00,17.561,17.658,17.548,17.551,250000.0
2009-10-23 05:48:00,17.577,17.643,17.527,17.643,550000.0
2009-10-23 05:49:00,17.64,17.701,17.585,17.701,400000.0
2009-10-23 05:50:00,17.619,17.703,17.579,17.59,550000.0
2009-10-23 05:51:00,17.654,17.679,17.564,17.662,550000.0
2009-10-23 05:52:00,17.687,17.687,17.566,17.65,350000.0
2009-10-23 05:53:00,17.642,17.708,17.554,17.561,500000.0
2009-10-23 05:54:00,17.682,17.695,17.573,17.695,500000.0
2009-10-23 05:55:00,17.69,17.69,17.68,17.69,400000.0
2009-10-23 05:56:00,17.609,17.685,17.557,17.638,400000.0
2009-10-23 05:57:00,17.641,17.707,17.577,17.691,400000.0
2009-10-23 05:58:00,17.68,17.69,17.67,17.67,400000.0
2009-10-23 05:59:00,17.634,17.699,17.591,17.66,400000.0
2009-10-23 06:00:00,17.645,17.645,17.545,17.609,400000.0
2009-10-23 06:01:00,17.577,17.676,17.539,17.602,550000.0
2009-10-23 06:02:00,17.672,17.681,17.554,17.679,400000.0
2009-10-23 06:03:00,17.564,17.714,17.564,17.598,900000.0
2009-10-23 06:04:00,17.603,17.637,17.558,17.637,350000.0
2009-10-23 06:05:00,17.54,17.649,17.54,17.549,400000.0
2009-10-23 06:06:00,17.611,17.698,17.561,17.642,350000.0
2009-10-23 06:07:00,17.647,17.648,17.591,17.638,300000.0
2009-10-23 06:08:00,17.601,17.687,17.582,17.687,550000.0
2009-10-23 06:09:00,17.595,17.647,17.571,17.647,450000.0
2009-10-23 06:10:00,17.625,17.74,17.568,17.568,350000.0
2009-10-23 06:11:00,17.551,17.633,17.516,17.548,600000.0
2009-10-23 06:12:00,17.684,17.684,17.558,17.684,400000.0
2009-10-23 06:13:00,17.656,17.659,17.552,17.606,250000.0
2009-10-23 06:14:00,17.563,17.666,17.542,17.666,500000.0
2009-10-23 06:15:00,17.657,17.685,17.599,17.599,350000.0
2009-10-23 06:16:00,17.597,17.725,17.597,17.61,450000.0
2009-10-23 06:17:00,17.707,17.707,17.583,17.68,400000.0
2009-10-23 06:18:00,17.702,17.722,17.596,17.601,450000.0
2009-10-23 06:19:00,17.656,17.743,17.652,17.71,350000.0
2009-10-23 06:20:00,17.656,17.684,17.562,17.562,450000.0
2009-10-23 06:21:00,17.682,17.729,17.594,17.717,350000.0
2009-10-23 06:22:00,17.619,17.751,17.592,17.681,650000.0
2009-10-23 06:24:00,17.614,17.707,17.558,17.581,550000.0
2009-10-23 06:25:00,17.691,17.732,17.595,17.728,450000.0
2009-10-23 06:26:00,17.605,17.707,17.587,17.662,350000.0
2009-10-23 06:27:00,17.676,17.717,17.568,17.569,550000.0
2009-10-23 06:28:00,17.686,17.709,17.569,17.709,700000.0
2009-10-23 06:29:00,17.701,17.701,17.557,17.641,350000.0
2009-10-23 06:30:00,17.693,17.706,17.559,17.559,550000.0
2009-10-23 06:31:00,17.691,17.691,17.558,17.653,350000.0
2009-10-23 06:32:00,17.674,17.708,17.617,17.708,400000.0
2009-10-23 06:33:00,17.702,17.702,17.583,17.616,550000.0
2009-10-23 06:34:00,17.677,17.708,17.583,17.637,350000.0
2009-10-23 06:35:00,17.611,17.73,17.611,17.681,500000.0
2009-10-23 06:36:00,17.636,17.747,17.634,17.712,600000.0
2009-10-23 06:37:00,17.608,17.718,17.575,17.609,450000.0
2009-10-23 06:38:00,17.619,17.697,17.537,17.681,450000.0
2009-10-23 06:39:00,17.691,17.691,17.559,17.683,400000.0
2009-10-23 06:40:00,17.659,17.661,17.576,17.661,300000.0
2009-10-23 06:41:00,17.6,17.707,17.6,17.702,450000.0
2009-10-23 06:42:00,17.575,17.706,17.566,17.649,800000.0
2009-10-23 06:43:00,17.619,17.771,17.619,17.703,550000.0
2009-10-23 06:44:00,17.698,17.703,17.649,17.703,400000.0
2009-10-23 06:45:00,17.65,17.719,17.628,17.684,450000.0
2009-10-23 06:46:00,17.655,17.696,17.58,17.58,500000.0
2009-10-23 06:47:00,17.604,17.696,17.572,17.572,350000.0
2009-10-23 06:48:00,17.686,17.69,17.564,17.609,350000.0
2009-10-23 06:49:00,17.622,17.705,17.578,17.578,350000.0
2009-10-23 06:50:00,17.589,17.689,17.579,17.628,350000.0
2009-10-23 06:51:00,17.606,17.71,17.584,17.674,550000.0
2009-10-23 06:52:00,17.575,17.715,17.575,17.691,550000.0
2009-10-23 06:53:00,17.611,17.702,17.601,17.601,350000.0
2009-10-23 06:54:00,17.68,17.717,17.618,17.715,450000.0
2009-10-23 06:55:00,17.612,17.717,17.601,17.618,400000.0
2009-10-23 06:56:00,17.643,17.722,17.571,17.673,450000.0
2009-10-23 06:57:00,17.606,17.69,17.554,17.69,750000.0
2009-10-23 06:58:00,17.61,17.686,17.594,17.68,550000.0
2009-10-23 06:59:00,17.71,17.71,17.7,17.7,400000.0
2009-10-23 07:00:00,17.605,17.662,17.571,17.571,400000.0
2009-10-23 07:01:00,17.711,17.721,17.628,17.721,550000.0
2009-10-23 07:02:00,17.7,17.71,17.7,17.7,400000.0
2009-10-23 07:03:00,17.689,17.69,17.556,17.669,400000.0
2009-10-23 07:04:00,17.69,17.696,17.564,17.696,350000.0
2009-10-23 07:05:00,17.611,17.714,17.606,17.653,650000.0
2009-10-23 07:06:00,17.691,17.736,17.588,17.632,550000.0
2009-10-23 07:08:00,17.584,17.699,17.578,17.69,500000.0
2009-10-23 07:09:00,17.71,17.71,17.69,17.7,1000000.0
2009-10-23 07:10:00,17.594,17.684,17.536,17.547,1000000.0
2009-10-23 07:11:00,17.694,17.694,17.554,17.651,600000.0
2009-10-23 07:12:00,17.663,17.663,17.511,17.636,800000.0
2009-10-23 07:13:00,17.567,17.678,17.567,17.573,350000.0
2009-10-23 07:14:00,17.66,17.672,17.63,17.661,400000.0
2009-10-23 07:15:00,17.644,17.685,17.542,17.674,550000.0
2009-10-23 07:16:00,17.681,17.7,17.553,17.69,550000.0
2009-10-23 07:17:00,17.617,17.696,17.525,17.601,650000.0
2009-10-23 07:18:00,17.624,17.703,17.579,17.672,350000.0
2009-10-23 07:19:00,17.664,17.685,17.58,17.645,1150000.0
2009-10-23 07:20:00,17.564,17.66,17.53,17.53,400000.0
2009-10-23 07:21:00,17.651,17.655,17.51,17.655,400000.0
2009-10-23 07:22:00,17.584,17.662,17.546,17.652,400000.0
2009-10-23 07:23:00,17.603,17.681,17.603,17.616,400000.0
2009-10-23 07:24:00,17.601,17.691,17.547,17.619,450000.0
2009-10-23 07:25:00,17.592,17.664,17.53,17.664,350000.0
2009-10-23 07:26:00,17.678,17.69,17.565,17.565,400000.0
2009-10-23 07:27:00,17.647,17.71,17.555,17.555,550000.0
2009-10-23 07:28:00,17.63,17.657,17.537,17.657,350000.0
2009-10-23 07:29:00,17.648,17.671,17.581,17.633,350000.0
2009-10-23 07:30:00,17.626,17.639,17.481,17.532,450000.0
2009-10-23 07:31:00,17.67,17.67,17.66,17.66,400000.0
2009-10-23 07:32:00,17.588,17.675,17.546,17.658,400000.0
2009-10-23 07:33:00,17.573,17.676,17.549,17.549,450000.0
2009-10-23 07:34:00,17.64,17.64,17.533,17.54,500000.0
2009-10-23 07:35:00,17.664,17.672,17.57,17.592,350000.0
2009-10-23 07:36:00,17.611,17.643,17.529,17.621,600000.0
2009-10-23 07:37:00,17.574,17.627,17.51,17.627,400000.0
2009-10-23 07:38:00,17.639,17.639,17.522,17.585,350000.0
2009-10-23 07:39:00,17.597,17.674,17.569,17.633,450000.0
2009-10-23 07:40:00,17.618,17.67,17.552,17.552,550000.0
2009-10-23 07:41:00,17.586,17.67,17.518,17.67,500000.0
2009-10-23 07:42:00,17.667,17.667,17.553,17.64,350000.0
2009-10-23 07:43:00,17.68,17.68,17.57,17.666,400000.0
2009-10-23 07:44:00,17.627,17.681,17.566,17.566,600000.0
2009-10-23 07:45:00,17.584,17.716,17.582,17.69,1000000.0
2009-10-23 07:46:00,17.651,17.66,17.572,17.624,450000.0
2009-10-23 07:47:00,17.632,17.753,17.612,17.697,450000.0
2009-10-23 07:48:00,17.678,17.678,17.565,17.617,800000.0
2009-10-23 07:49:00,17.588,17.685,17.588,17.676,500000.0
2009-10-23 07:50:00,17.61,17.7,17.584,17.7,900000.0
2009-10-23 07:51:00,17.641,17.652,17.542,17.542,350000.0
2009-10-23 07:52:00,17.616,17.742,17.601,17.65,800000.0
2009-10-23 07:53:00,17.578,17.709,17.564,17.593,850000.0
2009-10-23 07:54:00,17.666,17.718,17.639,17.692,500000.0
2009-10-23 07:55:00,17.697,17.74,17.643,17.643,500000.0
2009-10-23 07:56:00,17.689,17.726,17.579,17.638,800000.0
2009-10-23 07:57:00,17.624,17.725,17.6,17.69,600000.0
2009-10-23 07:58:00,17.652,17.716,17.608,17.654,850000.0
2009-10-23 07:59:00,17.684,17.704,17.554,17.687,650000.0
2009-10-23 08:00:00,17.682,17.694,17.561,17.592,550000.0
2009-10-23 08:01:00,17.696,17.696,17.572,17.675,350000.0
2009-10-23 08:02:00,17.72,17.73,17.72,17.73,400000.0
2009-10-23 08:03:00,17.652,17.693,17.604,17.675,400000.0
2009-10-23 08:04:00,17.631,17.683,17.569,17.605,400000.0
2009-10-23 08:05:00,17.61,17.694,17.567,17.567,400000.0
2009-10-23 08:06:00,17.683,17.69,17.575,17.69,500000.0
2009-10-23 08:07:00,17.595,17.679,17.543,17.604,550000.0
2009-10-23 08:08:00,17.6,17.664,17.533,17.583,400000.0
2009-10-23 08:09:00,17.577,17.708,17.541,17.607,800000.0
2009-10-23 08:10:00,17.615,17.695,17.577,17.671,350000.0
2009-10-23 08:11:00,17.585,17.646,17.535,17.643,500000.0
2009-10-23 08:12:00,17.568,17.676,17.557,17.557,350000.0
2009-10-23 08:13:00,17.569,17.65,17.508,17.65,550000.0
2009-10-23 08:14:00,17.662,17.662,17.548,17.548,500000.0
2009-10-23 08:15:00,17.674,17.73,17.551,17.687,550000.0
2009-10-23 08:16:00,17.664,17.664,17.574,17.574,350000.0
2009-10-23 08:17:00,17.586,17.659,17.541,17.56,500000.0
2009-10-23 08:18:00,17.59,17.672,17.531,17.586,500000.0
2009-10-23 08:19:00,17.569,17.673,17.53,17.549,700000.0
2009-10-23 08:20:00,17.561,17.599,17.501,17.532,500000.0
2009-10-23 08:21:00,17.529,17.627,17.527,17.627,450000.0
2009-10-23 08:22:00,17.621,17.632,17.523,17.523,500000.0
2009-10-23 08:23:00,17.635,17.696,17.553,17.627,550000.0
2009-10-23 08:24:00,17.583,17.648,17.548,17.568,400000.0
2009-10-23 08:25:00,17.552,17.656,17.525,17.593,650000.0
2009-10-23 08:26:00,17.666,17.666,17.525,17.619,400000.0
2009-10-23 08:27:00,17.661,17.661,17.555,17.631,350000.0
2009-10-23 08:28:00,17.572,17.663,17.503,17.542,600000.0
2009-10-23 08:29:00,17.634,17.663,17.519,17.627,750000.0
2009-10-23 08:30:00,17.52,17.619,17.52,17.576,400000.0
2009-10-23 08:31:00,17.563,17.65,17.557,17.565,500000.0
2009-10-23 08:32:00,17.59,17.706,17.559,17.602,500000.0
2009-10-23 08:33:00,17.556,17.623,17.492,17.557,500000.0
2009-10-23 08:34:00,17.613,17.676,17.546,17.567,350000.0
2009-10-23 08:35:00,17.672,17.699,17.573,17.621,550000.0
2009-10-23 08:36:00,17.522,17.655,17.522,17.59,400000.0
2009-10-23 08:37:00,17.532,17.635,17.521,17.56,350000.0
2009-10-23 08:38:00,17.627,17.627,17.51,17.529,400000.0
2009-10-23 08:39:00,17.578,17.591,17.551,17.551,350000.0
2009-10-23 08:40:00,17.582,17.616,17.505,17.552,350000.0
2009-10-23 08:41:00,17.603,17.678,17.547,17.548,400000.0
2009-10-23 08:42:00,17.598,17.633,17.5,17.525,550000.0
2009-10-23 08:43:00,17.517,17.63,17.517,17.63,350000.0
2009-10-23 08:44:00,17.553,17.604,17.483,17.557,550000.0
2009-10-23 08:45:00,17.623,17.645,17.5,17.645,550000.0
2009-10-23 08:46:00,17.605,17.629,17.514,17.579,600000.0
2009-10-23 08:47:00,17.558,17.629,17.538,17.629,350000.0
2009-10-23 08:48:00,17.673,17.681,17.601,17.673,550000.0
2009-10-23 08:49:00,17.6,17.652,17.525,17.652,650000.0
2009-10-23 08:50:00,17.614,17.661,17.53,17.618,500000.0
2009-10-23 08:51:00,17.554,17.652,17.542,17.542,400000.0
2009-10-23 08:52:00,17.651,17.651,17.511,17.566,400000.0
2009-10-23 08:53:00,17.649,17.649,17.521,17.608,400000.0
2009-10-23 08:54:00,17.513,17.642,17.509,17.563,450000.0
2009-10-23 08:55:00,17.589,17.666,17.5,17.596,450000.0
2009-10-23 08:56:00,17.541,17.645,17.516,17.645,350000.0
2009-10-23 08:57:00,17.657,17.699,17.539,17.539,400000.0
2009-10-23 08:58:00,17.635,17.635,17.483,17.626,450000.0
2009-10-23 08:59:00,17.546,17.606,17.546,17.546,350000.0
2009-10-23 09:00:00,17.527,17.62,17.5,17.534,600000.0
2009-10-23 09:01:00,17.615,17.624,17.522,17.551,400000.0
2009-10-23 09:02:00,17.513,17.633,17.471,17.586,700000.0
2009-10-23 09:03:00,17.491,17.636,17.487,17.577,550000.0
2009-10-23 09:04:00,17.519,17.573,17.472,17.477,350000.0
2009-10-23 09:05:00,17.593,17.606,17.504,17.504,750000.0
2009-10-23 09:06:00,17.487,17.624,17.487,17.575,550000.0
2009-10-23 09:07:00,17.522,17.637,17.499,17.54,500000.0
2009-10-23 09:08:00,17.656,17.656,17.519,17.639,550000.0
2009-10-23 09:09:00,17.609,17.705,17.536,17.655,950000.0
2009-10-23 09:10:00,17.591,17.643,17.513,17.586,450000.0
2009-10-23 09:11:00,17.619,17.665,17.505,17.528,550000.0
2009-10-23 09:12:00,17.553,17.687,17.553,17.62,650000.0
2009-10-23 09:13:00,17.513,17.643,17.503,17.643,500000.0
2009-10-23 09:14:00,17.585,17.647,17.511,17.647,350000.0
2009-10-23 09:15:00,17.636,17.664,17.534,17.534,400000.0
2009-10-23 09:16:00,17.649,17.649,17.527,17.534,450000.0
2009-10-23 09:17:00,17.566,17.651,17.504,17.651,400000.0
2009-10-23 09:18:00,17.534,17.657,17.513,17.528,400000.0
2009-10-23 09:19:00,17.551,17.653,17.503,17.639,600000.0
2009-10-23 09:20:00,17.635,17.65,17.51,17.621,650000.0
2009-10-23 09:21:00,17.572,17.634,17.518,17.582,600000.0
2009-10-23 09:22:00,17.659,17.659,17.549,17.619,600000.0
2009-10-23 09:23:00,17.616,17.657,17.53,17.577,600000.0
2009-10-23 09:24:00,17.604,17.653,17.538,17.628,550000.0
2009-10-23 09:25:00,17.57,17.726,17.57,17.63,550000.0
2009-10-23 09:26:00,17.604,17.674,17.53,17.571,600000.0
2009-10-23 09:27:00,17.576,17.646,17.521,17.646,550000.0
2009-10-23 09:28:00,17.571,17.672,17.541,17.541,350000.0
2009-10-23 09:29:00,17.591,17.669,17.551,17.656,450000.0
2009-10-23 09:30:00,17.563,17.642,17.536,17.565,700000.0
2009-10-23 09:31:00,17.552,17.641,17.507,17.516,450000.0
2009-10-23 09:32:00,17.651,17.651,17.575,17.642,350000.0
2009-10-23 09:33:00,17.597,17.63,17.505,17.6,400000.0
2009-10-23 09:34:00,17.64,17.64,17.484,17.547,650000.0
2009-10-23 09:35:00,17.519,17.668,17.519,17.625,550000.0
2009-10-23 09:36:00,17.505,17.649,17.505,17.634,400000.0
2009-10-23 09:37:00,17.573,17.641,17.514,17.514,350000.0
2009-10-23 09:38:00,17.584,17.661,17.535,17.656,400000.0
2009-10-23 09:39:00,17.568,17.649,17.521,17.558,700000.0
2009-10-23 09:40:00,17.516,17.665,17.516,17.53,400000.0
2009-10-23 09:41:00,17.626,17.629,17.508,17.509,400000.0
2009-10-23 09:42:00,17.547,17.664,17.547,17.557,350000.0
2009-10-23 09:43:00,17.531,17.633,17.516,17.602,450000.0
2009-10-23 09:44:00,17.61,17.67,17.573,17.59,600000.0
2009-10-23 09:45:00,17.512,17.621,17.512,17.592,650000.0
2009-10-23 09:46:00,17.554,17.695,17.503,17.582,650000.0
2009-10-23 09:47:00,17.568,17.621,17.527,17.538,400000.0
2009-10-23 09:48:00,17.653,17.654,17.519,17.59,650000.0
2009-10-23 09:49:00,17.54,17.695,17.54,17.631,650000.0
2009-10-23 09:50:00,17.614,17.645,17.537,17.645,450000.0
2009-10-23 09:51:00,17.609,17.65,17.516,17.597,400000.0
2009-10-23 09:52:00,17.572,17.65,17.509,17.615,450000.0
2009-10-23 09:53:00,17.608,17.64,17.477,17.565,500000.0
2009-10-23 09:54:00,17.59,17.634,17.518,17.569,450000.0
2009-10-23 09:55:00,17.613,17.668,17.548,17.599,600000.0
2009-10-23 09:56:00,17.508,17.624,17.489,17.56,550000.0
2009-10-23 09:57:00,17.568,17.663,17.533,17.644,750000.0
2009-10-23 09:58:00,17.593,17.637,17.508,17.584,350000.0
2009-10-23 09:59:00,17.512,17.692,17.512,17.562,650000.0
2009-10-23 10:00:00,17.507,17.613,17.478,17.546,600000.0
2009-10-23 10:01:00,17.564,17.612,17.509,17.509,350000.0
2009-10-23 10:02:00,17.616,17.616,17.488,17.571,400000.0
2009-10-23 10:03:00,17.492,17.611,17.482,17.601,600000.0
2009-10-23 10:04:00,17.567,17.612,17.482,17.612,400000.0
2009-10-23 10:05:00,17.566,17.606,17.452,17.565,450000.0
2009-10-23 10:06:00,17.493,17.654,17.493,17.521,700000.0
2009-10-23 10:07:00,17.604,17.667,17.544,17.65,450000.0
2009-10-23 10:08:00,17.61,17.644,17.532,17.532,500000.0
2009-10-23 10:09:00,17.613,17.652,17.527,17.637,600000.0
2009-10-23 10:10:00,17.543,17.65,17.518,17.615,600000.0
2009-10-23 10:11:00,17.58,17.632,17.525,17.569,400000.0
2009-10-23 10:12:00,17.565,17.654,17.519,17.654,500000.0
2009-10-23 10:13:00,17.569,17.663,17.535,17.663,750000.0
2009-10-23 10:14:00,17.579,17.672,17.579,17.666,400000.0
2009-10-23 10:15:00,17.54,17.66,17.54,17.638,350000.0
2009-10-23 10:16:00,17.645,17.648,17.49,17.648,500000.0
2009-10-23 10:17:00,17.562,17.671,17.562,17.59,350000.0
2009-10-23 10:18:00,17.575,17.653,17.487,17.591,550000.0
2009-10-23 10:19:00,17.652,17.652,17.485,17.643,450000.0
2009-10-23 10:20:00,17.579,17.626,17.545,17.566,550000.0
2009-10-23 10:21:00,17.518,17.638,17.518,17.638,650000.0
2009-10-23 10:22:00,17.616,17.642,17.526,17.619,400000.0
2009-10-23 10:23:00,17.635,17.665,17.55,17.55,550000.0
2009-10-23 10:24:00,17.565,17.7,17.565,17.575,450000.0
2009-10-23 10:25:00,17.532,17.633,17.526,17.617,500000.0
2009-10-23 10:26:00,17.528,17.647,17.528,17.631,350000.0
2009-10-23 10:27:00,17.579,17.621,17.509,17.509,400000.0
2009-10-23 10:28:00,17.534,17.645,17.508,17.564,350000.0
2009-10-23 10:29:00,17.63,17.681,17.535,17.639,500000.0
2009-10-23 10:30:00,17.576,17.633,17.569,17.569,350000.0
2009-10-23 10:31:00,17.56,17.682,17.546,17.644,450000.0
2009-10-23 10:32:00,17.665,17.674,17.525,17.525,400000.0
2009-10-23 10:33:00,17.631,17.64,17.53,17.612,550000.0
2009-10-23 10:34:00,17.655,17.678,17.524,17.578,700000.0
2009-10-23 10:35:00,17.616,17.654,17.53,17.654,350000.0
2009-10-23 10:36:00,17.542,17.718,17.531,17.686,450000.0
2009-10-23 10:37:00,17.608,17.648,17.508,17.564,500000.0
2009-10-23 10:38:00,17.589,17.697,17.564,17.564,400000.0
2009-10-23 10:39:00,17.521,17.685,17.521,17.685,400000.0
2009-10-23 10:40:00,17.58,17.693,17.537,17.571,400000.0
2009-10-23 10:41:00,17.666,17.666,17.516,17.61,350000.0
2009-10-23 10:42:00,17.578,17.667,17.559,17.667,400000.0
2009-10-23 10:43:00,17.628,17.649,17.53,17.582,550000.0
2009-10-23 10:44:00,17.577,17.617,17.504,17.615,550000.0
2009-10-23 10:45:00,17.531,17.672,17.531,17.652,350000.0
2009-10-23 10:46:00,17.53,17.641,17.505,17.598,550000.0
2009-10-23 10:47:00,17.629,17.646,17.523,17.642,450000.0
2009-10-23 10:48:00,17.616,17.626,17.524,17.603,450000.0
2009-10-23 10:49:00,17.623,17.664,17.543,17.652,500000.0
2009-10-23 10:50:00,17.612,17.641,17.529,17.529,450000.0
2009-10-23 10:51:00,17.559,17.616,17.457,17.616,450000.0
2009-10-23 10:52:00,17.541,17.611,17.477,17.581,500000.0
2009-10-23 10:53:00,17.613,17.636,17.513,17.597,450000.0
2009-10-23 10:54:00,17.605,17.605,17.498,17.537,550000.0
2009-10-23 10:55:00,17.491,17.643,17.491,17.643,350000.0
2009-10-23 10:56:00,17.586,17.647,17.586,17.643,450000.0
2009-10-23 10:57:00,17.515,17.622,17.495,17.586,350000.0
2009-10-23 10:58:00,17.64,17.64,17.517,17.555,350000.0
2009-10-23 10:59:00,17.623,17.64,17.502,17.502,450000.0
2009-10-23 11:00:00,17.578,17.671,17.517,17.532,350000.0
2009-10-23 11:01:00,17.556,17.638,17.496,17.63,600000.0
2009-10-23 11:02:00,17.548,17.675,17.516,17.614,350000.0
2009-10-23 11:03:00,17.543,17.641,17.529,17.641,550000.0
2009-10-23 11:04:00,17.615,17.615,17.506,17.598,600000.0
2009-10-23 11:05:00,17.535,17.628,17.535,17.61,500000.0
2009-10-23 11:06:00,17.637,17.637,17.48,17.63,500000.0
2009-10-23 11:07:00,17.592,17.708,17.546,17.579,450000.0
2009-10-23 11:08:00,17.601,17.634,17.521,17.561,400000.0
2009-10-23 11:09:00,17.526,17.594,17.491,17.594,400000.0
2009-10-23 11:10:00,17.551,17.67,17.516,17.516,400000.0
2009-10-23 11:11:00,17.504,17.643,17.504,17.606,350000.0
2009-10-23 11:12:00,17.553,17.604,17.49,17.604,450000.0
2009-10-23 11:13:00,17.645,17.645,17.53,17.615,400000.0
2009-10-23 11:14:00,17.518,17.603,17.506,17.576,550000.0
2009-10-23 11:15:00,17.54,17.632,17.528,17.528,350000.0
2009-10-23 11:16:00,17.553,17.675,17.53,17.56,350000.0
2009-10-23 11:17:00,17.654,17.686,17.56,17.579,450000.0
2009-10-23 11:18:00,17.679,17.681,17.557,17.67,400000.0
2009-10-23 11:19:00,17.569,17.676,17.515,17.676,550000.0
2009-10-23 11:20:00,17.565,17.688,17.565,17.686,400000.0
2009-10-23 11:21:00,17.615,17.719,17.615,17.71,550000.0
2009-10-23 11:22:00,17.616,17.698,17.594,17.594,350000.0
2009-10-23 11:23:00,17.619,17.69,17.561,17.577,500000.0
2009-10-23 11:24:00,17.604,17.686,17.582,17.582,450000.0
2009-10-23 11:25:00,17.589,17.705,17.561,17.705,400000.0
2009-10-23 11:26:00,17.675,17.707,17.62,17.653,600000.0
2009-10-23 11:27:00,17.577,17.699,17.577,17.699,500000.0
2009-10-23 11:28:00,17.636,17.639,17.538,17.542,350000.0
2009-10-23 11:29:00,17.645,17.726,17.576,17.576,550000.0
2009-10-23 11:30:00,17.562,17.698,17.562,17.608,450000.0
2009-10-23 11:31:00,17.578,17.676,17.549,17.58,450000.0
2009-10-23 11:32:00,17.544,17.647,17.537,17.585,400000.0
2009-10-23 11:33:00,17.58,17.659,17.574,17.589,500000.0
2009-10-23 11:34:00,17.621,17.647,17.555,17.642,400000.0
2009-10-23 11:35:00,17.548,17.686,17.548,17.616,350000.0
2009-10-23 11:36:00,17.643,17.681,17.524,17.524,550000.0
2009-10-23 11:37:00,17.612,17.681,17.574,17.642,350000.0
2009-10-23 11:38:00,17.596,17.706,17.552,17.552,500000.0
2009-10-23 11:39:00,17.662,17.697,17.552,17.629,400000.0
2009-10-23 11:40:00,17.607,17.674,17.591,17.647,550000.0
2009-10-23 11:41:00,17.605,17.66,17.514,17.561,550000.0
2009-10-23 11:42:00,17.651,17.708,17.55,17.55,500000.0
2009-10-23 11:43:00,17.576,17.638,17.53,17.562,450000.0
2009-10-23 11:44:00,17.534,17.634,17.529,17.634,500000.0
2009-10-23 11:45:00,17.586,17.708,17.583,17.696,450000.0
2009-10-23 11:46:00,17.638,17.677,17.54,17.677,500000.0
2009-10-23 11:47:00,17.589,17.677,17.524,17.677,450000.0
2009-10-23 11:48:00,17.639,17.676,17.555,17.568,350000.0
2009-10-23 11:49:00,17.584,17.694,17.562,17.562,400000.0
2009-10-23 11:50:00,17.613,17.674,17.548,17.674,350000.0
2009-10-23 11:51:00,17.628,17.677,17.568,17.58,400000.0
2009-10-23 11:52:00,17.551,17.702,17.551,17.611,500000.0
2009-10-23 11:53:00,17.67,17.754,17.589,17.737,500000.0
2009-10-23 11:54:00,17.692,17.692,17.55,17.603,400000.0
2009-10-23 11:55:00,17.682,17.737,17.604,17.72,350000.0
2009-10-23 11:56:00,17.631,17.74,17.598,17.698,450000.0
2009-10-23 11:57:00,17.668,17.727,17.6,17.61,550000.0
2009-10-23 11:58:00,17.613,17.721,17.601,17.721,350000.0
2009-10-23 11:59:00,17.61,17.703,17.578,17.578,350000.0
2009-10-23 12:00:00,17.694,17.705,17.59,17.705,550000.0
2009-10-23 12:01:00,17.629,17.667,17.524,17.578,750000.0
2009-10-23 12:02:00,17.706,17.741,17.612,17.631,500000.0
2009-10-23 12:03:00,17.634,17.728,17.603,17.613,500000.0
2009-10-23 12:04:00,17.604,17.665,17.551,17.588,400000.0
2009-10-23 12:05:00,17.689,17.742,17.617,17.617,350000.0
2009-10-23 12:06:00,17.682,17.707,17.571,17.685,500000.0
2009-10-23 12:07:00,17.614,17.674,17.562,17.667,450000.0
2009-10-23 12:08:00,17.655,17.667,17.562,17.667,550000.0
2009-10-23 12:09:00,17.587,17.677,17.575,17.655,500000.0
2009-10-23 12:10:00,17.672,17.703,17.605,17.639,400000.0
2009-10-23 12:11:00,17.611,17.713,17.592,17.602,550000.0
2009-10-23 12:12:00,17.551,17.69,17.551,17.578,350000.0
2009-10-23 12:13:00,17.701,17.707,17.547,17.664,400000.0
2009-10-23 12:14:00,17.593,17.674,17.52,17.674,350000.0
2009-10-23 12:15:00,17.616,17.674,17.601,17.612,400000.0
2009-10-23 12:16:00,17.607,17.673,17.585,17.585,500000.0
2009-10-23 12:17:00,17.585,17.705,17.585,17.677,400000.0
2009-10-23 12:18:00,17.581,17.685,17.569,17.569,500000.0
2009-10-23 12:19:00,17.645,17.692,17.579,17.608,500000.0
2009-10-23 12:20:00,17.668,17.71,17.574,17.587,550000.0
2009-10-23 12:21:00,17.687,17.687,17.534,17.676,600000.0
2009-10-23 12:22:00,17.663,17.731,17.597,17.597,550000.0
2009-10-23 12:23:00,17.639,17.722,17.616,17.616,650000.0
2009-10-23 12:24:00,17.673,17.692,17.562,17.676,600000.0
2009-10-23 12:25:00,17.708,17.711,17.606,17.606,350000.0
2009-10-23 12:26:00,17.697,17.697,17.586,17.635,400000.0
2009-10-23 12:27:00,17.655,17.684,17.563,17.665,350000.0
2009-10-23 12:28:00,17.591,17.69,17.574,17.574,550000.0
2009-10-23 12:29:00,17.57,17.688,17.57,17.688,350000.0
2009-10-23 12:30:00,17.612,17.698,17.56,17.648,500000.0
2009-10-23 12:31:00,17.711,17.734,17.63,17.63,400000.0
2009-10-23 12:32:00,17.599,17.735,17.599,17.693,400000.0
2009-10-23 12:33:00,17.626,17.697,17.574,17.592,350000.0
2009-10-23 12:34:00,17.663,17.678,17.56,17.56,350000.0
2009-10-23 12:35:00,17.67,17.709,17.552,17.646,500000.0
2009-10-23 12:36:00,17.649,17.672,17.588,17.592,350000.0
2009-10-23 12:37:00,17.719,17.719,17.649,17.696,400000.0
2009-10-23 12:38:00,17.629,17.689,17.629,17.658,400000.0
2009-10-23 12:39:00,17.525,17.679,17.525,17.571,550000.0
2009-10-23 12:40:00,17.695,17.695,17.572,17.631,350000.0
2009-10-23 12:41:00,17.686,17.696,17.561,17.632,400000.0
2009-10-23 12:42:00,17.576,17.641,17.546,17.618,550000.0
2009-10-23 12:43:00,17.595,17.694,17.562,17.688,450000.0
2009-10-23 12:44:00,17.608,17.707,17.565,17.595,500000.0
2009-10-23 12:45:00,17.654,17.687,17.523,17.62,400000.0
2009-10-23 12:46:00,17.567,17.626,17.555,17.555,400000.0
2009-10-23 12:47:00,17.572,17.694,17.557,17.645,500000.0
2009-10-23 12:48:00,17.664,17.684,17.56,17.684,450000.0
2009-10-23 12:49:00,17.641,17.653,17.54,17.596,400000.0
2009-10-23 12:50:00,17.585,17.682,17.551,17.585,450000.0
2009-10-23 12:51:00,17.565,17.696,17.565,17.638,350000.0
2009-10-23 12:52:00,17.689,17.689,17.553,17.562,500000.0
2009-10-23 12:53:00,17.604,17.678,17.567,17.635,400000.0
2009-10-23 12:54:00,17.664,17.664,17.56,17.609,550000.0
2009-10-23 12:55:00,17.565,17.65,17.538,17.607,500000.0
2009-10-23 12:56:00,17.672,17.672,17.576,17.658,350000.0
2009-10-23 12:57:00,17.627,17.627,17.518,17.592,350000.0
2009-10-23 12:58:00,17.573,17.67,17.548,17.636,450000.0
2009-10-23 12:59:00,17.664,17.664,17.522,17.534,350000.0
2009-10-23 13:00:00,17.644,17.644,17.575,17.622,350000.0
2009-10-23 13:01:00,17.614,17.634,17.541,17.549,450000.0
2009-10-23 13:02:00,17.508,17.616,17.498,17.564,400000.0
2009-10-23 13:03:00,17.592,17.625,17.476,17.609,600000.0
2009-10-23 13:04:00,17.583,17.636,17.523,17.609,450000.0
2009-10-23 13:05:00,17.512,17.631,17.493,17.63,550000.0
2009-10-23 13:06:00,17.636,17.636,17.478,17.602,450000.0
2009-10-23 13:07:00,17.551,17.636,17.528,17.572,500000.0
2009-10-23 13:08:00,17.641,17.656,17.575,17.656,350000.0
2009-10-23 13:09:00,17.547,17.65,17.547,17.577,500000.0
2009-10-23 13:10:00,17.577,17.64,17.533,17.609,400000.0
2009-10-23 13:11:00,17.542,17.619,17.542,17.619,400000.0
2009-10-23 13:12:00,17.635,17.645,17.524,17.627,550000.0
2009-10-23 13:13:00,17.558,17.631,17.502,17.631,450000.0
2009-10-23 13:14:00,17.565,17.625,17.547,17.625,400000.0
2009-10-23 13:15:00,17.559,17.671,17.534,17.614,350000.0
2009-10-23 13:16:00,17.538,17.647,17.538,17.644,500000.0
2009-10-23 13:17:00,17.529,17.62,17.492,17.62,500000.0
2009-10-23 13:18:00,17.624,17.685,17.552,17.685,450000.0
2009-10-23 13:19:00,17.615,17.681,17.55,17.579,550000.0
2009-10-23 13:20:00,17.612,17.628,17.515,17.583,500000.0
2009-10-23 13:21:00,17.579,17.667,17.529,17.658,500000.0
2009-10-23 13:22:00,17.644,17.644,17.498,17.518,450000.0
2009-10-23 13:23:00,17.63,17.673,17.561,17.673,400000.0
2009-10-23 13:24:00,17.664,17.664,17.555,17.664,350000.0
2009-10-23 13:25:00,17.651,17.67,17.582,17.67,350000.0
2009-10-23 13:26:00,17.584,17.668,17.512,17.609,650000.0
2009-10-23 13:27:00,17.622,17.662,17.546,17.639,350000.0
2009-10-23 13:28:00,17.615,17.696,17.557,17.696,400000.0
2009-10-23 13:29:00,17.687,17.688,17.545,17.57,550000.0
2009-10-23 13:30:00,17.662,17.704,17.595,17.597,550000.0
2009-10-23 13:31:00,17.594,17.692,17.574,17.692,450000.0
2009-10-23 13:32:00,17.611,17.669,17.556,17.655,400000.0
2009-10-23 13:33:00,17.672,17.708,17.579,17.579,500000.0
2009-10-23 13:34:00,17.677,17.704,17.607,17.607,450000.0
2009-10-23 13:35:00,17.658,17.675,17.57,17.649,400000.0
2009-10-23 13:36:00,17.604,17.664,17.53,17.625,450000.0
2009-10-23 13:37:00,17.652,17.657,17.552,17.657,400000.0
2009-10-23 13:38:00,17.611,17.685,17.566,17.685,400000.0
2009-10-23 13:39:00,17.639,17.674,17.559,17.643,500000.0
2009-10-23 13:40:00,17.681,17.725,17.534,17.688,700000.0
2009-10-23 13:41:00,17.585,17.644,17.557,17.605,400000.0
2009-10-23 13:42:00,17.613,17.659,17.546,17.584,400000.0
2009-10-23 13:43:00,17.58,17.664,17.558,17.632,400000.0
2009-10-23 13:44:00,17.653,17.681,17.558,17.639,750000.0
2009-10-23 13:45:00,17.627,17.678,17.552,17.571,550000.0
2009-10-23 13:46:00,17.646,17.681,17.572,17.631,450000.0
2009-10-23 13:47:00,17.645,17.673,17.562,17.673,350000.0
2009-10-23 13:48:00,17.554,17.683,17.554,17.581,450000.0
2009-10-23 13:49:00,17.68,17.68,17.536,17.592,400000.0
2009-10-23 13:50:00,17.575,17.651,17.522,17.651,400000.0
2009-10-23 13:51:00,17.654,17.671,17.523,17.583,400000.0
2009-10-23 13:52:00,17.691,17.691,17.556,17.661,350000.0
2009-10-23 13:53:00,17.578,17.681,17.578,17.676,450000.0
2009-10-23 13:54:00,17.685,17.7,17.621,17.621,400000.0
2009-10-23 13:55:00,17.679,17.684,17.558,17.571,400000.0
2009-10-23 13:56:00,17.658,17.661,17.574,17.574,350000.0
2009-10-23 13:57:00,17.658,17.665,17.543,17.665,350000.0
2009-10-23 13:58:00,17.668,17.67,17.559,17.67,400000.0
2009-10-23 13:59:00,17.674,17.745,17.604,17.633,600000.0
2009-10-23 14:00:00,17.652,17.704,17.605,17.704,350000.0
2009-10-23 14:01:00,17.584,17.721,17.584,17.703,750000.0
2009-10-23 14:02:00,17.642,17.719,17.576,17.719,400000.0
2009-10-23 14:03:00,17.661,17.67,17.593,17.61,500000.0
2009-10-23 14:04:00,17.685,17.685,17.559,17.666,350000.0
2009-10-23 14:05:00,17.655,17.673,17.545,17.598,400000.0
2009-10-23 14:06:00,17.582,17.662,17.555,17.576,500000.0
2009-10-23 14:07:00,17.644,17.675,17.535,17.673,350000.0
2009-10-23 14:08:00,17.681,17.681,17.553,17.579,350000.0
2009-10-23 14:09:00,17.565,17.725,17.556,17.667,550000.0
2009-10-23 14:10:00,17.563,17.671,17.563,17.654,350000.0
2009-10-23 14:11:00,17.554,17.686,17.554,17.676,650000.0
2009-10-23 14:12:00,17.587,17.727,17.554,17.554,550000.0
2009-10-23 14:13:00,17.565,17.625,17.519,17.617,400000.0
2009-10-23 14:14:00,17.621,17.654,17.521,17.558,350000.0
2009-10-23 14:15:00,17.597,17.653,17.518,17.588,450000.0
2009-10-23 14:16:00,17.549,17.659,17.529,17.659,750000.0
2009-10-23 14:17:00,17.531,17.627,17.509,17.548,350000.0
2009-10-23 14:18:00,17.611,17.653,17.495,17.495,400000.0
2009-10-23 14:19:00,17.64,17.64,17.556,17.556,400000.0
2009-10-23 14:20:00,17.563,17.68,17.546,17.574,600000.0
2009-10-23 14:21:00,17.607,17.632,17.491,17.63,400000.0
2009-10-23 14:22:00,17.609,17.647,17.544,17.644,350000.0
2009-10-23 14:23:00,17.643,17.675,17.555,17.559,650000.0
2009-10-23 14:24:00,17.564,17.681,17.542,17.639,550000.0
2009-10-23 14:25:00,17.638,17.638,17.502,17.526,700000.0
2009-10-23 14:26:00,17.612,17.694,17.556,17.625,350000.0
2009-10-23 14:27:00,17.543,17.655,17.537,17.655,450000.0
2009-10-23 14:28:00,17.659,17.693,17.6,17.693,400000.0
2009-10-23 14:29:00,17.653,17.67,17.575,17.67,450000.0
2009-10-23 14:30:00,17.665,17.692,17.581,17.635,650000.0
2009-10-23 14:31:00,17.64,17.707,17.568,17.684,350000.0
2009-10-23 14:32:00,17.611,17.709,17.592,17.592,500000.0
2009-10-23 14:33:00,17.595,17.677,17.595,17.618,350000.0
2009-10-23 14:34:00,17.694,17.769,17.633,17.634,450000.0
2009-10-23 14:35:00,17.656,17.748,17.656,17.74,350000.0
2009-10-23 14:36:00,17.665,17.731,17.609,17.73,450000.0
2009-10-23 14:37:00,17.684,17.785,17.651,17.651,550000.0
2009-10-23 14:38:00,17.721,17.762,17.66,17.714,400000.0
2009-10-23 14:39:00,17.725,17.819,17.677,17.734,800000.0
2009-10-23 14:40:00,17.747,17.856,17.708,17.757,700000.0
2009-10-23 14:41:00,17.799,17.877,17.748,17.877,350000.0
2009-10-23 14:42:00,17.795,17.87,17.72,17.846,450000.0
2009-10-23 14:43:00,17.798,17.864,17.735,17.863,500000.0
2009-10-23 14:44:00,17.75,17.837,17.733,17.837,450000.0
2009-10-23 14:45:00,17.823,17.849,17.736,17.749,400000.0
2009-10-23 14:46:00,17.869,17.869,17.69,17.843,400000.0
2009-10-23 14:47:00,17.812,17.854,17.727,17.811,350000.0
2009-10-23 14:48:00,17.828,17.861,17.772,17.831,400000.0
2009-10-23 14:49:00,17.847,17.855,17.71,17.71,500000.0
2009-10-23 14:50:00,17.725,17.832,17.716,17.716,550000.0
2009-10-23 14:51:00,17.816,17.824,17.727,17.787,350000.0
2009-10-23 14:52:00,17.808,17.846,17.712,17.817,400000.0
2009-10-23 14:53:00,17.717,17.8,17.717,17.789,500000.0
2009-10-23 14:54:00,17.831,17.868,17.724,17.78,400000.0
2009-10-23 14:55:00,17.77,17.818,17.72,17.811,450000.0
2009-10-23 14:56:00,17.804,17.834,17.717,17.822,350000.0
2009-10-23 14:57:00,17.756,17.843,17.674,17.718,450000.0
2009-10-23 14:58:00,17.818,17.851,17.742,17.803,550000.0
2009-10-23 14:59:00,17.813,17.908,17.781,17.908,550000.0
2009-10-23 15:00:00,17.863,17.936,17.797,17.836,350000.0
2009-10-23 15:01:00,17.905,17.905,17.772,17.796,400000.0
2009-10-23 15:02:00,17.851,17.884,17.791,17.841,400000.0
2009-10-23 15:03:00,17.897,17.903,17.778,17.903,450000.0
2009-10-23 15:04:00,17.839,17.901,17.758,17.859,400000.0
2009-10-23 15:05:00,17.877,17.904,17.789,17.83,400000.0
2009-10-23 15:06:00,17.908,17.908,17.789,17.793,400000.0
2009-10-23 15:07:00,17.791,17.91,17.782,17.848,350000.0
2009-10-23 15:08:00,17.811,17.874,17.778,17.871,550000.0
2009-10-23 15:09:00,17.788,17.907,17.766,17.907,350000.0
2009-10-23 15:10:00,17.774,17.875,17.71,17.875,550000.0
2009-10-23 15:11:00,17.862,17.862,17.737,17.748,400000.0
2009-10-23 15:12:00,17.852,17.865,17.768,17.792,350000.0
2009-10-23 15:13:00,17.787,17.894,17.762,17.823,400000.0
2009-10-23 15:14:00,17.763,17.864,17.735,17.751,400000.0
2009-10-23 15:15:00,17.871,17.871,17.725,17.798,400000.0
2009-10-23 15:16:00,17.744,17.875,17.744,17.875,350000.0
2009-10-23 15:17:00,17.853,17.877,17.744,17.877,500000.0
2009-10-23 15:18:00,17.821,17.88,17.749,17.877,550000.0
2009-10-23 15:19:00,17.788,17.897,17.753,17.753,450000.0
2009-10-23 15:20:00,17.84,17.84,17.715,17.73,650000.0
2009-10-23 15:21:00,17.794,17.898,17.694,17.884,750000.0
2009-10-23 15:22:00,17.87,17.87,17.73,17.81,400000.0
2009-10-23 15:23:00,17.774,17.864,17.735,17.817,450000.0
2009-10-23 15:24:00,17.783,17.862,17.738,17.757,600000.0
2009-10-23 15:25:00,17.87,17.879,17.753,17.879,500000.0
2009-10-23 15:26:00,17.876,17.876,17.749,17.749,450000.0
2009-10-23 15:27:00,17.849,17.849,17.734,17.747,450000.0
2009-10-23 15:28:00,17.837,17.854,17.796,17.826,350000.0
2009-10-23 15:29:00,17.894,17.894,17.776,17.801,400000.0
2009-10-23 15:30:00,17.823,17.902,17.753,17.808,400000.0
2009-10-23 15:31:00,17.75,17.839,17.728,17.732,350000.0
2009-10-23 15:32:00,17.793,17.863,17.738,17.863,350000.0
2009-10-23 15:33:00,17.805,17.862,17.78,17.839,350000.0
2009-10-23 15:34:00,17.777,17.863,17.777,17.841,450000.0
2009-10-23 15:35:00,17.833,17.858,17.724,17.756,500000.0
2009-10-23 15:36:00,17.731,17.825,17.695,17.812,550000.0
2009-10-23 15:37:00,17.829,17.832,17.687,17.689,400000.0
2009-10-23 15:38:00,17.765,17.803,17.69,17.697,400000.0
2009-10-23 15:39:00,17.757,17.852,17.757,17.779,350000.0
2009-10-23 15:40:00,17.731,17.808,17.706,17.777,550000.0
2009-10-23 15:41:00,17.715,17.861,17.715,17.861,500000.0
2009-10-23 15:42:00,17.829,17.874,17.732,17.779,400000.0
2009-10-23 15:43:00,17.819,17.824,17.685,17.746,350000.0
2009-10-23 15:44:00,17.794,17.846,17.704,17.803,550000.0
2009-10-23 15:45:00,17.701,17.838,17.698,17.741,400000.0
2009-10-23 15:46:00,17.748,17.837,17.719,17.816,350000.0
2009-10-23 15:47:00,17.791,17.812,17.656,17.689,550000.0
2009-10-23 15:48:00,17.701,17.785,17.681,17.71,350000.0
2009-10-23 15:49:00,17.805,17.835,17.752,17.835,350000.0
2009-10-23 15:50:00,17.744,17.84,17.686,17.734,550000.0
2009-10-23 15:51:00,17.709,17.796,17.665,17.796,500000.0
2009-10-23 15:52:00,17.689,17.876,17.687,17.739,350000.0
2009-10-23 15:53:00,17.854,17.854,17.679,17.74,400000.0
2009-10-23 15:54:00,17.828,17.858,17.721,17.84,450000.0
2009-10-23 15:55:00,17.791,17.84,17.717,17.74,350000.0
2009-10-23 15:56:00,17.853,17.853,17.713,17.713,450000.0
2009-10-23 15:57:00,17.726,17.861,17.726,17.787,350000.0
2009-10-23 15:58:00,17.784,17.871,17.769,17.851,350000.0
2009-10-23 15:59:00,17.864,17.864,17.747,17.764,450000.0
2009-10-23 16:00:00,17.728,17.882,17.728,17.854,550000.0
2009-10-23 16:01:00,17.823,17.835,17.731,17.835,450000.0
2009-10-23 16:02:00,17.837,17.872,17.759,17.834,450000.0
2009-10-23 16:03:00,17.842,17.851,17.738,17.849,550000.0
2009-10-23 16:04:00,17.716,17.824,17.716,17.824,500000.0
2009-10-23 16:05:00,17.787,17.862,17.731,17.731,650000.0
2009-10-23 16:06:00,17.683,17.759,17.683,17.707,500000.0
2009-10-23 16:07:00,17.711,17.828,17.683,17.7,350000.0
2009-10-23 16:08:00,17.643,17.772,17.643,17.669,450000.0
2009-10-23 16:09:00,17.624,17.773,17.624,17.773,350000.0
2009-10-23 16:10:00,17.765,17.772,17.633,17.633,350000.0
2009-10-23 16:11:00,17.614,17.724,17.576,17.67,450000.0
2009-10-23 16:12:00,17.65,17.717,17.557,17.585,600000.0
2009-10-23 16:13:00,17.608,17.75,17.549,17.628,450000.0
2009-10-23 16:14:00,17.596,17.697,17.56,17.56,400000.0
2009-10-23 16:15:00,17.648,17.669,17.529,17.644,400000.0
2009-10-23 16:16:00,17.614,17.695,17.575,17.665,550000.0
2009-10-23 16:17:00,17.569,17.691,17.569,17.691,350000.0
2009-10-23 16:18:00,17.725,17.734,17.599,17.724,400000.0
2009-10-23 16:19:00,17.612,17.719,17.612,17.705,500000.0
2009-10-23 16:20:00,17.712,17.716,17.588,17.716,550000.0
2009-10-23 16:21:00,17.618,17.727,17.588,17.727,400000.0
2009-10-23 16:22:00,17.671,17.699,17.595,17.651,450000.0
2009-10-23 16:23:00,17.687,17.718,17.557,17.718,500000.0
2009-10-23 16:24:00,17.672,17.696,17.603,17.696,400000.0
2009-10-23 16:25:00,17.643,17.683,17.599,17.66,350000.0
2009-10-23 16:26:00,17.644,17.718,17.608,17.718,400000.0
2009-10-23 16:27:00,17.682,17.737,17.609,17.735,650000.0
2009-10-23 16:28:00,17.683,17.696,17.584,17.678,550000.0
2009-10-23 16:29:00,17.727,17.731,17.641,17.662,400000.0
2009-10-23 16:30:00,17.73,17.735,17.583,17.612,600000.0
2009-10-23 16:31:00,17.604,17.746,17.604,17.724,350000.0
2009-10-23 16:32:00,17.706,17.722,17.589,17.694,450000.0
2009-10-23 16:33:00,17.691,17.692,17.585,17.692,450000.0
2009-10-23 16:34:00,17.67,17.724,17.623,17.666,350000.0
2009-10-23 16:35:00,17.591,17.64,17.58,17.589,400000.0
2009-10-23 16:36:00,17.612,17.727,17.612,17.685,400000.0
2009-10-23 16:37:00,17.672,17.714,17.603,17.634,500000.0
2009-10-23 16:38:00,17.566,17.707,17.566,17.68,450000.0
2009-10-23 16:39:00,17.738,17.738,17.633,17.722,500000.0
2009-10-23 16:40:00,17.639,17.725,17.605,17.653,450000.0
2009-10-23 16:41:00,17.637,17.749,17.601,17.696,400000.0
2009-10-23 16:42:00,17.695,17.727,17.58,17.727,700000.0
2009-10-23 16:43:00,17.603,17.738,17.603,17.704,400000.0
2009-10-23 16:44:00,17.679,17.695,17.57,17.622,400000.0
2009-10-23 16:45:00,17.597,17.7,17.569,17.7,350000.0
2009-10-23 16:46:00,17.611,17.7,17.611,17.68,500000.0
2009-10-23 16:47:00,17.6,17.739,17.572,17.609,600000.0
2009-10-23 16:48:00,17.674,17.715,17.585,17.684,450000.0
2009-10-23 16:49:00,17.676,17.727,17.587,17.587,450000.0
2009-10-23 16:50:00,17.607,17.71,17.607,17.675,350000.0
2009-10-23 16:51:00,17.658,17.717,17.568,17.594,500000.0
2009-10-23 16:52:00,17.603,17.727,17.592,17.701,350000.0
2009-10-23 16:53:00,17.655,17.704,17.575,17.584,450000.0
2009-10-23 16:54:00,17.671,17.71,17.596,17.669,400000.0
2009-10-23 16:55:00,17.612,17.743,17.602,17.709,350000.0
2009-10-23 16:56:00,17.64,17.731,17.606,17.615,400000.0
2009-10-23 16:57:00,17.671,17.715,17.589,17.677,850000.0
2009-10-23 16:58:00,17.597,17.749,17.572,17.572,450000.0
2009-10-23 16:59:00,17.609,17.695,17.603,17.603,400000.0
2009-10-23 17:00:00,17.622,17.713,17.578,17.691,350000.0
2009-10-23 17:01:00,17.698,17.741,17.622,17.714,400000.0
2009-10-23 17:02:00,17.629,17.705,17.629,17.652,400000.0
2009-10-23 17:03:00,17.687,17.687,17.569,17.649,400000.0
2009-10-23 17:04:00,17.688,17.696,17.565,17.578,400000.0
2009-10-23 17:05:00,17.604,17.689,17.571,17.606,600000.0
2009-10-23 17:06:00,17.64,17.675,17.55,17.639,400000.0
2009-10-23 17:07:00,17.572,17.645,17.499,17.531,550000.0
2009-10-23 17:08:00,17.671,17.671,17.542,17.583,350000.0
2009-10-23 17:09:00,17.667,17.67,17.545,17.67,450000.0
2009-10-23 17:10:00,17.699,17.711,17.611,17.664,400000.0
2009-10-23 17:11:00,17.639,17.664,17.532,17.532,400000.0
2009-10-23 17:12:00,17.55,17.652,17.547,17.633,400000.0
2009-10-23 17:13:00,17.529,17.659,17.529,17.659,600000.0
2009-10-23 17:14:00,17.593,17.674,17.545,17.545,350000.0
2009-10-23 17:15:00,17.596,17.725,17.596,17.699,350000.0
2009-10-23 17:16:00,17.612,17.641,17.536,17.564,500000.0
2009-10-23 17:17:00,17.575,17.599,17.476,17.519,400000.0
2009-10-23 17:18:00,17.545,17.581,17.447,17.518,550000.0
2009-10-23 17:19:00,17.534,17.559,17.426,17.458,550000.0
2009-10-23 17:20:00,17.525,17.525,17.354,17.371,350000.0
2009-10-23 17:21:00,17.491,17.496,17.318,17.397,350000.0
2009-10-23 17:22:00,17.423,17.513,17.392,17.406,450000.0
2009-10-23 17:23:00,17.463,17.532,17.414,17.419,400000.0
2009-10-23 17:24:00,17.42,17.534,17.345,17.498,550000.0
2009-10-23 17:25:00,17.527,17.535,17.38,17.499,450000.0
2009-10-23 17:26:00,17.453,17.553,17.441,17.51,450000.0
2009-10-23 17:27:00,17.574,17.628,17.495,17.544,650000.0
2009-10-23 17:28:00,17.43,17.587,17.43,17.573,350000.0
2009-10-23 17:29:00,17.526,17.604,17.509,17.604,400000.0
2009-10-23 17:30:00,17.508,17.587,17.478,17.56,450000.0
2009-10-23 17:31:00,17.529,17.611,17.468,17.566,600000.0
2009-10-23 17:32:00,17.521,17.556,17.443,17.475,500000.0
2009-10-23 17:33:00,17.52,17.597,17.516,17.564,400000.0
2009-10-23 17:34:00,17.516,17.6,17.468,17.506,400000.0
2009-10-23 17:35:00,17.598,17.598,17.466,17.504,500000.0
2009-10-23 17:36:00,17.462,17.54,17.427,17.532,350000.0
2009-10-23 17:37:00,17.514,17.577,17.442,17.51,350000.0
2009-10-23 17:38:00,17.536,17.565,17.454,17.457,500000.0
2009-10-23 17:39:00,17.581,17.649,17.51,17.622,600000.0
2009-10-23 17:40:00,17.55,17.578,17.471,17.578,550000.0
2009-10-23 17:41:00,17.629,17.629,17.473,17.601,750000.0
2009-10-23 17:42:00,17.604,17.616,17.505,17.562,400000.0
2009-10-23 17:43:00,17.627,17.627,17.491,17.5,450000.0
2009-10-23 17:44:00,17.568,17.609,17.476,17.487,650000.0
2009-10-23 17:45:00,17.546,17.67,17.529,17.563,550000.0
2009-10-23 17:46:00,17.555,17.582,17.485,17.5,350000.0
2009-10-23 17:47:00,17.62,17.632,17.488,17.491,400000.0
2009-10-23 17:48:00,17.547,17.64,17.529,17.621,450000.0
2009-10-23 17:49:00,17.502,17.646,17.495,17.609,650000.0
2009-10-23 17:50:00,17.604,17.642,17.58,17.58,500000.0
2009-10-23 17:51:00,17.593,17.667,17.569,17.65,550000.0
2009-10-23 17:52:00,17.66,17.671,17.534,17.629,450000.0
2009-10-23 17:53:00,17.611,17.653,17.538,17.641,550000.0
2009-10-23 17:54:00,17.579,17.659,17.573,17.611,350000.0
2009-10-23 17:55:00,17.652,17.652,17.498,17.569,550000.0
2009-10-23 17:56:00,17.561,17.657,17.52,17.604,500000.0
2009-10-23 17:57:00,17.649,17.649,17.51,17.622,400000.0
2009-10-23 17:58:00,17.622,17.676,17.555,17.676,400000.0
2009-10-23 17:59:00,17.659,17.659,17.55,17.584,600000.0
2009-10-23 18:00:00,17.586,17.696,17.586,17.602,450000.0
2009-10-23 18:01:00,17.601,17.714,17.601,17.648,400000.0
2009-10-23 18:02:00,17.695,17.71,17.661,17.71,350000.0
2009-10-23 18:03:00,17.698,17.718,17.562,17.684,550000.0
2009-10-23 18:04:00,17.68,17.723,17.572,17.723,450000.0
2009-10-23 18:05:00,17.684,17.711,17.575,17.69,750000.0
2009-10-23 18:06:00,17.7,17.747,17.594,17.656,450000.0
2009-10-23 18:07:00,17.709,17.754,17.612,17.711,400000.0
2009-10-23 18:08:00,17.596,17.705,17.581,17.705,400000.0
2009-10-23 18:09:00,17.681,17.702,17.551,17.591,800000.0
2009-10-23 18:10:00,17.618,17.701,17.572,17.678,400000.0
2009-10-23 18:11:00,17.596,17.686,17.58,17.686,1500000.0
2009-10-23 18:12:00,17.684,17.684,17.596,17.61,400000.0
2009-10-23 18:13:00,17.734,17.745,17.621,17.702,400000.0
2009-10-23 18:14:00,17.643,17.72,17.62,17.72,450000.0
2009-10-23 18:15:00,17.611,17.656,17.586,17.611,2000000.0
2009-10-23 18:16:00,17.637,17.662,17.559,17.559,400000.0
2009-10-23 18:17:00,17.671,17.682,17.588,17.681,350000.0
2009-10-23 18:18:00,17.642,17.689,17.555,17.562,550000.0
2009-10-23 18:19:00,17.647,17.677,17.566,17.569,400000.0
2009-10-23 18:20:00,17.607,17.723,17.607,17.637,550000.0
2009-10-23 18:21:00,17.648,17.675,17.548,17.578,350000.0
2009-10-23 18:22:00,17.582,17.712,17.554,17.565,1550000.0
2009-10-23 18:23:00,17.571,17.647,17.561,17.567,1600000.0
2009-10-23 18:24:00,17.672,17.672,17.545,17.568,1450000.0
2009-10-23 18:25:00,17.567,17.664,17.512,17.547,1950000.0
2009-10-23 18:26:00,17.595,17.628,17.535,17.603,400000.0
2009-10-23 18:27:00,17.572,17.579,17.542,17.574,350000.0
2009-10-23 18:28:00,17.617,17.694,17.531,17.587,450000.0
2009-10-23 18:29:00,17.617,17.681,17.568,17.568,450000.0
2009-10-23 18:30:00,17.573,17.683,17.559,17.596,1400000.0
2009-10-23 18:31:00,17.607,17.694,17.567,17.595,1550000.0
2009-10-23 18:32:00,17.657,17.689,17.574,17.654,400000.0
2009-10-23 18:33:00,17.603,17.691,17.554,17.584,1200000.0
2009-10-23 18:34:00,17.642,17.672,17.55,17.594,400000.0
2009-10-23 18:35:00,17.592,17.658,17.542,17.599,1500000.0
2009-10-23 18:36:00,17.657,17.686,17.56,17.686,350000.0
2009-10-23 18:37:00,17.568,17.677,17.519,17.599,500000.0
2009-10-23 18:38:00,17.585,17.672,17.575,17.672,350000.0
2009-10-23 18:39:00,17.669,17.669,17.577,17.62,350000.0
2009-10-23 18:40:00,17.647,17.712,17.582,17.612,1800000.0
2009-10-23 18:41:00,17.607,17.67,17.573,17.606,1650000.0
2009-10-23 18:42:00,17.635,17.635,17.579,17.612,1500000.0
2009-10-23 18:43:00,17.641,17.708,17.556,17.708,1500000.0
2009-10-23 18:44:00,17.621,17.662,17.568,17.642,400000.0
2009-10-23 18:45:00,17.631,17.691,17.572,17.665,350000.0
2009-10-23 18:46:00,17.657,17.675,17.557,17.664,1450000.0
2009-10-23 18:47:00,17.691,17.733,17.618,17.733,550000.0
2009-10-23 18:48:00,17.699,17.732,17.622,17.681,1900000.0
2009-10-23 18:49:00,17.654,17.724,17.593,17.654,450000.0
2009-10-23 18:50:00,17.633,17.706,17.607,17.634,500000.0
2009-10-23 18:51:00,17.561,17.698,17.561,17.562,400000.0
2009-10-23 18:52:00,17.667,17.688,17.533,17.655,500000.0
2009-10-23 18:53:00,17.656,17.66,17.592,17.656,1250000.0
2009-10-23 18:54:00,17.66,17.699,17.624,17.645,1800000.0
2009-10-23 18:55:00,17.592,17.686,17.592,17.643,450000.0
2009-10-23 18:56:00,17.641,17.673,17.548,17.618,1300000.0
2009-10-23 18:57:00,17.554,17.662,17.553,17.596,400000.0
2009-10-23 18:58:00,17.648,17.658,17.566,17.651,1250000.0
2009-10-23 18:59:00,17.655,17.676,17.556,17.648,1500000.0
2009-10-23 19:00:00,17.675,17.685,17.541,17.601,450000.0
2009-10-23 19:01:00,17.608,17.634,17.527,17.559,550000.0
2009-10-23 19:02:00,17.635,17.635,17.537,17.632,500000.0
2009-10-23 19:03:00,17.532,17.709,17.525,17.577,500000.0
2009-10-23 19:04:00,17.628,17.641,17.596,17.596,350000.0
2009-10-23 19:05:00,17.564,17.613,17.495,17.613,400000.0
2009-10-23 19:06:00,17.519,17.642,17.51,17.537,400000.0
2009-10-23 19:07:00,17.642,17.674,17.554,17.617,550000.0
2009-10-23 19:08:00,17.567,17.643,17.51,17.591,500000.0
2009-10-23 19:09:00,17.614,17.624,17.519,17.563,350000.0
2009-10-23 19:10:00,17.563,17.678,17.563,17.59,350000.0
2009-10-23 19:11:00,17.555,17.703,17.555,17.62,550000.0
2009-10-23 19:12:00,17.657,17.707,17.595,17.707,350000.0
2009-10-23 19:13:00,17.606,17.73,17.57,17.57,600000.0
2009-10-23 19:14:00,17.555,17.718,17.555,17.591,550000.0
2009-10-23 19:15:00,17.624,17.735,17.592,17.693,400000.0
2009-10-23 19:16:00,17.678,17.714,17.598,17.598,350000.0
2009-10-23 19:17:00,17.598,17.701,17.577,17.664,350000.0
2009-10-23 19:18:00,17.647,17.688,17.576,17.628,450000.0
2009-10-23 19:19:00,17.646,17.691,17.538,17.691,350000.0
2009-10-23 19:20:00,17.593,17.699,17.593,17.636,400000.0
2009-10-23 19:21:00,17.537,17.647,17.537,17.576,400000.0
2009-10-23 19:22:00,17.623,17.654,17.529,17.611,400000.0
2009-10-23 19:23:00,17.52,17.632,17.52,17.599,400000.0
2009-10-23 19:24:00,17.536,17.65,17.536,17.644,550000.0
2009-10-23 19:25:00,17.606,17.675,17.533,17.533,550000.0
2009-10-23 19:26:00,17.597,17.692,17.576,17.6,450000.0
2009-10-23 19:27:00,17.629,17.673,17.56,17.56,350000.0
2009-10-23 19:28:00,17.636,17.686,17.594,17.64,350000.0
2009-10-23 19:29:00,17.688,17.688,17.577,17.577,500000.0
2009-10-23 19:30:00,17.682,17.682,17.543,17.641,350000.0
2009-10-23 19:31:00,17.624,17.64,17.506,17.64,450000.0
2009-10-23 19:32:00,17.595,17.644,17.498,17.498,400000.0
2009-10-23 19:33:00,17.573,17.619,17.506,17.616,350000.0
2009-10-23 19:34:00,17.629,17.629,17.52,17.534,400000.0
2009-10-23 19:35:00,17.527,17.644,17.519,17.615,350000.0
2009-10-23 19:36:00,17.608,17.637,17.51,17.549,350000.0
2009-10-23 19:37:00,17.587,17.651,17.529,17.648,350000.0
2009-10-23 19:38:00,17.653,17.653,17.514,17.638,400000.0
2009-10-23 19:39:00,17.515,17.637,17.515,17.542,400000.0
2009-10-23 19:40:00,17.555,17.656,17.535,17.656,550000.0
2009-10-23 19:41:00,17.541,17.661,17.538,17.602,350000.0
2009-10-23 19:42:00,17.655,17.688,17.553,17.598,550000.0
2009-10-23 19:43:00,17.631,17.659,17.526,17.659,400000.0
2009-10-23 19:44:00,17.661,17.681,17.577,17.577,400000.0
2009-10-23 19:45:00,17.562,17.656,17.562,17.63,500000.0
2009-10-23 19:46:00,17.635,17.663,17.572,17.572,350000.0
2009-10-23 19:47:00,17.538,17.657,17.538,17.615,350000.0
2009-10-23 19:48:00,17.533,17.672,17.533,17.597,550000.0
2009-10-23 19:49:00,17.614,17.651,17.544,17.629,350000.0
2009-10-23 19:50:00,17.637,17.667,17.552,17.571,550000.0
2009-10-23 19:51:00,17.578,17.643,17.578,17.627,200000.0
2009-10-23 19:52:00,17.569,17.668,17.542,17.664,350000.0
2009-10-23 19:53:00,17.597,17.68,17.569,17.631,350000.0
2009-10-23 19:54:00,17.685,17.705,17.604,17.604,400000.0
2009-10-23 19:55:00,17.664,17.696,17.594,17.594,350000.0
2009-10-23 19:56:00,17.628,17.689,17.555,17.555,500000.0
2009-10-23 19:57:00,17.691,17.72,17.57,17.703,500000.0
2009-10-23 19:58:00,17.691,17.691,17.55,17.55,550000.0
2009-10-23 19:59:00,17.646,17.691,17.562,17.562,350000.0
2009-10-23 20:00:00,17.673,17.673,17.554,17.667,400000.0
2009-10-23 20:01:00,17.637,17.68,17.545,17.678,600000.0
2009-10-23 20:02:00,17.643,17.678,17.523,17.678,450000.0
2009-10-23 20:03:00,17.638,17.679,17.606,17.606,500000.0
2009-10-23 20:04:00,17.581,17.667,17.534,17.637,400000.0
2009-10-23 20:05:00,17.57,17.66,17.518,17.565,550000.0
2009-10-23 20:06:00,17.544,17.626,17.544,17.586,450000.0
2009-10-23 20:07:00,17.554,17.653,17.52,17.584,500000.0
2009-10-23 20:08:00,17.537,17.637,17.506,17.54,450000.0
2009-10-23 20:09:00,17.619,17.619,17.507,17.616,400000.0
2009-10-23 20:10:00,17.607,17.633,17.47,17.605,550000.0
2009-10-23 20:11:00,17.632,17.642,17.516,17.516,500000.0
2009-10-23 20:12:00,17.64,17.66,17.538,17.66,350000.0
2009-10-23 20:13:00,17.569,17.663,17.563,17.629,550000.0
2009-10-23 20:14:00,17.596,17.634,17.481,17.634,500000.0
2009-10-23 20:15:00,17.546,17.636,17.498,17.636,350000.0
2009-10-23 20:16:00,17.555,17.632,17.492,17.596,550000.0
2009-10-23 20:17:00,17.5,17.61,17.5,17.61,500000.0
2009-10-23 20:18:00,17.606,17.641,17.511,17.619,350000.0
2009-10-23 20:19:00,17.593,17.66,17.525,17.556,550000.0
2009-10-23 20:20:00,17.602,17.63,17.472,17.598,400000.0
2009-10-23 20:21:00,17.536,17.64,17.536,17.613,350000.0
2009-10-23 20:22:00,17.641,17.641,17.535,17.614,500000.0
2009-10-23 20:23:00,17.648,17.664,17.559,17.631,350000.0
2009-10-23 20:24:00,17.539,17.623,17.539,17.623,500000.0
2009-10-23 20:25:00,17.526,17.684,17.526,17.542,350000.0
2009-10-23 20:26:00,17.651,17.651,17.544,17.562,400000.0
2009-10-23 20:27:00,17.604,17.661,17.54,17.629,350000.0
2009-10-23 20:28:00,17.62,17.644,17.507,17.515,350000.0
2009-10-23 20:29:00,17.639,17.639,17.512,17.577,350000.0
2009-10-23 20:30:00,17.567,17.665,17.511,17.599,550000.0
2009-10-23 20:31:00,17.611,17.611,17.508,17.508,350000.0
2009-10-23 20:32:00,17.525,17.657,17.5,17.657,400000.0
2009-10-23 20:33:00,17.648,17.654,17.555,17.555,250000.0
2009-10-23 20:34:00,17.537,17.677,17.537,17.651,550000.0
2009-10-23 20:35:00,17.625,17.639,17.51,17.639,450000.0
2009-10-23 20:36:00,17.543,17.656,17.528,17.528,350000.0
2009-10-23 20:37:00,17.597,17.677,17.554,17.568,400000.0
2009-10-23 20:38:00,17.64,17.672,17.533,17.642,500000.0
2009-10-23 20:39:00,17.617,17.626,17.566,17.566,350000.0
2009-10-23 20:40:00,17.545,17.554,17.498,17.554,150000.0
2009-10-23 20:41:00,17.513,17.6,17.513,17.528,500000.0
2009-10-23 20:42:00,17.574,17.574,17.447,17.479,350000.0
2009-10-23 20:43:00,17.481,17.611,17.481,17.601,500000.0
2009-10-23 20:44:00,17.619,17.619,17.492,17.618,450000.0
2009-10-23 20:45:00,17.627,17.627,17.496,17.619,550000.0
2009-10-23 20:46:00,17.505,17.625,17.489,17.625,350000.0
2009-10-23 20:47:00,17.588,17.588,17.515,17.588,400000.0
2009-10-23 20:48:00,17.559,17.599,17.505,17.564,350000.0
2009-10-23 20:49:00,17.648,17.659,17.53,17.585,350000.0
2009-10-23 20:50:00,17.496,17.598,17.496,17.497,350000.0
2009-10-23 20:51:00,17.625,17.629,17.511,17.629,450000.0
2009-10-23 20:52:00,17.515,17.618,17.5,17.51,350000.0
2009-10-23 20:53:00,17.576,17.62,17.5,17.532,500000.0
2009-10-23 20:54:00,17.596,17.614,17.482,17.492,450000.0
2009-10-23 20:55:00,17.504,17.61,17.474,17.61,350000.0
2009-10-23 20:56:00,17.582,17.608,17.504,17.578,450000.0
2009-10-23 20:57:00,17.626,17.632,17.534,17.534,400000.0
2009-10-23 20:58:00,17.606,17.637,17.601,17.602,350000.0
2009-10-23 20:59:00,17.596,17.625,17.498,17.597,350000.0
2009-10-23 21:00:00,17.598,17.633,17.517,17.554,500000.0
2009-10-23 21:01:00,17.542,17.631,17.515,17.515,500000.0
2009-10-23 21:02:00,17.538,17.625,17.487,17.588,550000.0
2009-10-23 21:03:00,17.593,17.593,17.464,17.479,600000.0
2009-10-23 21:04:00,17.532,17.615,17.45,17.505,800000.0
2009-10-23 21:05:00,17.595,17.627,17.5,17.586,450000.0
2009-10-23 21:06:00,17.621,17.644,17.491,17.598,950000.0
2009-10-23 21:07:00,17.495,17.599,17.492,17.587,450000.0
2009-10-23 21:08:00,17.493,17.607,17.47,17.607,400000.0
2009-10-23 21:09:00,17.634,17.634,17.527,17.527,450000.0
2009-10-23 21:10:00,17.601,17.652,17.524,17.611,650000.0
2009-10-23 21:11:00,17.612,17.617,17.487,17.603,450000.0
2009-10-23 21:12:00,17.525,17.607,17.479,17.575,500000.0
2009-10-23 21:13:00,17.615,17.648,17.515,17.648,400000.0
2009-10-23 21:14:00,17.594,17.634,17.511,17.608,400000.0
2009-10-23 21:15:00,17.621,17.621,17.584,17.584,100000.0
2009-10-23 21:16:00,17.595,17.595,17.509,17.564,500000.0
2009-10-23 21:17:00,17.622,17.622,17.442,17.619,550000.0
2009-10-23 21:18:00,17.533,17.6,17.493,17.53,400000.0
2009-10-23 21:19:00,17.472,17.626,17.472,17.597,400000.0
2009-10-23 21:20:00,17.64,17.655,17.506,17.528,850000.0
2009-10-23 21:21:00,17.646,17.646,17.55,17.61,400000.0
2009-10-23 21:22:00,17.614,17.614,17.526,17.526,400000.0
2009-10-23 21:23:00,17.545,17.634,17.545,17.599,400000.0
2009-10-23 21:24:00,17.559,17.638,17.544,17.544,450000.0
2009-10-23 21:25:00,17.591,17.631,17.513,17.594,250000.0
2009-10-23 21:26:00,17.542,17.585,17.489,17.489,450000.0
2009-10-23 21:27:00,17.497,17.606,17.468,17.565,550000.0
2009-10-23 21:28:00,17.527,17.599,17.461,17.527,450000.0
2009-10-23 21:29:00,17.589,17.589,17.459,17.466,350000.0
2009-10-23 21:30:00,17.581,17.613,17.481,17.495,600000.0
2009-10-23 21:31:00,17.488,17.573,17.485,17.552,500000.0
2009-10-23 21:32:00,17.521,17.625,17.521,17.543,400000.0
2009-10-23 21:33:00,17.514,17.623,17.505,17.561,400000.0
2009-10-23 21:34:00,17.505,17.564,17.459,17.522,600000.0
2009-10-23 21:35:00,17.582,17.582,17.504,17.568,400000.0
2009-10-23 21:36:00,17.475,17.591,17.445,17.591,400000.0
2009-10-23 21:37:00,17.582,17.593,17.454,17.593,350000.0
2009-10-23 21:38:00,17.501,17.56,17.501,17.56,350000.0
2009-10-23 21:39:00,17.516,17.559,17.471,17.555,350000.0
2009-10-23 21:40:00,17.591,17.66,17.518,17.643,750000.0
2009-10-23 21:41:00,17.524,17.592,17.49,17.571,450000.0
2009-10-23 21:42:00,17.558,17.602,17.51,17.602,350000.0
2009-10-23 21:43:00,17.491,17.65,17.49,17.633,400000.0
2009-10-23 21:44:00,17.573,17.604,17.462,17.604,350000.0
2009-10-23 21:45:00,17.558,17.608,17.507,17.591,350000.0
2009-10-23 21:46:00,17.479,17.577,17.444,17.575,550000.0
2009-10-23 21:47:00,17.475,17.6,17.475,17.6,350000.0
2009-10-23 21:48:00,17.524,17.645,17.498,17.589,400000.0
2009-10-23 21:49:00,17.488,17.596,17.488,17.522,450000.0
2009-10-23 21:50:00,17.604,17.652,17.482,17.482,700000.0
2009-10-23 21:51:00,17.63,17.65,17.63,17.65,450000.0
2009-10-23 21:52:00,17.603,17.666,17.518,17.539,450000.0
2009-10-23 21:53:00,17.604,17.659,17.503,17.517,500000.0
2009-10-23 21:54:00,17.627,17.627,17.521,17.529,350000.0
2009-10-23 21:55:00,17.59,17.642,17.539,17.642,450000.0
2009-10-23 21:56:00,17.625,17.625,17.54,17.601,400000.0
2009-10-23 21:57:00,17.603,17.644,17.523,17.572,550000.0
2009-10-23 21:58:00,17.547,17.605,17.524,17.605,400000.0
2009-10-23 21:59:00,17.58,17.674,17.579,17.674,450000.0
2009-10-23 22:00:00,17.669,17.669,17.527,17.651,800000.0
2009-10-23 22:01:00,17.638,17.638,17.504,17.53,350000.0
2009-10-23 22:02:00,17.642,17.694,17.538,17.67,500000.0
2009-10-23 22:03:00,17.537,17.633,17.533,17.555,400000.0
2009-10-23 22:04:00,17.651,17.651,17.538,17.551,500000.0
2009-10-23 22:05:00,17.607,17.63,17.551,17.588,350000.0
2009-10-23 22:06:00,17.656,17.67,17.583,17.583,350000.0
2009-10-23 22:07:00,17.678,17.678,17.583,17.642,450000.0
2009-10-23 22:08:00,17.582,17.711,17.582,17.689,450000.0
2009-10-23 22:09:00,17.656,17.656,17.549,17.596,350000.0
2009-10-23 22:10:00,17.684,17.687,17.532,17.629,1100000.0
2009-10-23 22:11:00,17.547,17.616,17.541,17.568,350000.0
2009-10-23 22:12:00,17.623,17.668,17.524,17.658,400000.0
2009-10-23 22:13:00,17.561,17.661,17.542,17.542,350000.0
2009-10-23 22:14:00,17.645,17.645,17.52,17.552,350000.0
2009-10-23 22:15:00,17.642,17.642,17.52,17.52,550000.0
2009-10-23 22:16:00,17.664,17.664,17.577,17.579,350000.0
2009-10-23 22:17:00,17.625,17.636,17.503,17.636,350000.0
2009-10-23 22:19:00,17.592,17.654,17.517,17.588,750000.0
2009-10-23 22:20:00,17.563,17.654,17.518,17.618,1200000.0
2009-10-23 22:23:00,17.604,17.647,17.479,17.552,550000.0
2009-10-23 22:24:00,17.654,17.674,17.531,17.531,400000.0
2009-10-23 22:26:00,17.621,17.675,17.544,17.583,350000.0
2009-10-23 22:28:00,17.604,17.649,17.556,17.556,350000.0
2009-10-23 22:29:00,17.54,17.64,17.502,17.574,400000.0
2009-10-23 22:30:00,17.521,17.632,17.521,17.603,700000.0
2009-10-23 22:31:00,17.585,17.644,17.541,17.61,350000.0
2009-10-23 22:32:00,17.62,17.639,17.56,17.571,450000.0
2009-10-23 22:33:00,17.552,17.65,17.549,17.65,400000.0
2009-10-23 22:35:00,17.595,17.617,17.503,17.585,500000.0
2009-10-23 22:37:00,17.63,17.63,17.63,17.63,400000.0
2009-10-23 22:38:00,17.612,17.656,17.494,17.494,400000.0
2009-10-23 22:40:00,17.594,17.619,17.509,17.612,550000.0
2009-10-23 22:42:00,17.587,17.67,17.51,17.51,700000.0
2009-10-23 22:44:00,17.64,17.64,17.64,17.64,350000.0
2009-10-23 22:45:00,17.598,17.625,17.499,17.6,350000.0
2009-10-23 22:46:00,17.507,17.623,17.507,17.623,350000.0
2009-10-23 22:47:00,17.549,17.628,17.548,17.628,200000.0
2009-10-23 22:48:00,17.66,17.685,17.574,17.594,450000.0
2009-10-23 22:49:00,17.641,17.641,17.498,17.557,350000.0
2009-10-23 22:50:00,17.639,17.641,17.508,17.508,750000.0
2009-10-23 22:51:00,17.514,17.618,17.514,17.598,350000.0
2009-10-23 22:52:00,17.642,17.65,17.559,17.559,350000.0
2009-10-23 22:54:00,17.63,17.642,17.556,17.642,350000.0
2009-10-23 22:55:00,17.59,17.633,17.59,17.633,150000.0
2009-10-23 22:56:00,17.65,17.65,17.65,17.65,400000.0
2009-10-23 22:57:00,17.65,17.65,17.65,17.65,400000.0
2009-10-23 22:58:00,17.66,17.66,17.66,17.66,400000.0
2009-10-23 22:59:00,17.593,17.654,17.537,17.556,400000.0
2009-10-25 23:00:00,17.647,17.652,17.511,17.619,800000.0
2009-10-25 23:01:00,17.537,17.635,17.488,17.522,550000.0
2009-10-25 23:05:00,17.612,17.612,17.518,17.56,400000.0
2009-10-25 23:06:00,17.527,17.623,17.527,17.62,350000.0
2009-10-25 23:10:00,17.595,17.65,17.518,17.626,1050000.0
2009-10-25 23:17:00,17.651,17.651,17.517,17.536,400000.0
2009-10-25 23:20:00,17.613,17.65,17.518,17.519,450000.0
2009-10-25 23:30:00,17.597,17.633,17.502,17.623,450000.0
2009-10-25 23:31:00,17.534,17.688,17.531,17.531,450000.0
2009-10-25 23:33:00,17.555,17.652,17.528,17.565,550000.0
2009-10-25 23:40:00,17.503,17.641,17.503,17.641,700000.0
2009-10-25 23:50:00,17.524,17.644,17.524,17.534,950000.0
2009-10-25 23:52:00,17.537,17.636,17.524,17.537,300000.0
2009-10-25 23:54:00,17.533,17.6,17.495,17.552,550000.0
2009-10-25 23:58:00,17.592,17.592,17.463,17.515,350000.0
2009-10-26 00:00:00,17.655,17.693,17.529,17.589,1600000.0
2009-10-26 00:01:00,17.537,17.572,17.515,17.557,250000.0
2009-10-26 00:02:00,17.571,17.622,17.511,17.525,400000.0
2009-10-26 00:03:00,17.561,17.649,17.541,17.541,500000.0
2009-10-26 00:04:00,17.636,17.64,17.522,17.639,350000.0
2009-10-26 00:05:00,17.548,17.691,17.548,17.649,500000.0
2009-10-26 00:06:00,17.649,17.656,17.54,17.654,450000.0
2009-10-26 00:09:00,17.65,17.65,17.64,17.64,800000.0
2009-10-26 00:10:00,17.63,17.659,17.527,17.527,800000.0
2009-10-26 00:11:00,17.64,17.64,17.64,17.64,550000.0
2009-10-26 00:12:00,17.538,17.649,17.529,17.649,550000.0
2009-10-26 00:13:00,17.61,17.628,17.48,17.488,550000.0
2009-10-26 00:14:00,17.478,17.585,17.44,17.585,350000.0
2009-10-26 00:15:00,17.535,17.621,17.535,17.621,450000.0
2009-10-26 00:16:00,17.533,17.621,17.521,17.555,400000.0
2009-10-26 00:17:00,17.515,17.612,17.465,17.536,350000.0
2009-10-26 00:18:00,17.598,17.605,17.486,17.531,550000.0
2009-10-26 00:19:00,17.66,17.66,17.66,17.66,850000.0
2009-10-26 00:20:00,17.459,17.605,17.451,17.605,850000.0
2009-10-26 00:21:00,17.635,17.685,17.555,17.581,500000.0
2009-10-26 00:22:00,17.68,17.68,17.67,17.67,450000.0
2009-10-26 00:23:00,17.68,17.68,17.67,17.67,450000.0
2009-10-26 00:24:00,17.68,17.68,17.68,17.68,450000.0
2009-10-26 00:26:00,17.581,17.679,17.533,17.575,450000.0
2009-10-26 00:27:00,17.672,17.672,17.545,17.545,300000.0
2009-10-26 00:28:00,17.551,17.627,17.497,17.599,350000.0
2009-10-26 00:29:00,17.68,17.69,17.68,17.68,250000.0
2009-10-26 00:30:00,17.53,17.646,17.53,17.646,250000.0
2009-10-26 00:31:00,17.503,17.666,17.503,17.576,550000.0
2009-10-26 00:32:00,17.597,17.628,17.501,17.604,300000.0
2009-10-26 00:33:00,17.68,17.69,17.68,17.69,300000.0
2009-10-26 00:34:00,17.5,17.632,17.478,17.632,300000.0
2009-10-26 00:35:00,17.618,17.618,17.463,17.588,450000.0
2009-10-26 00:36:00,17.59,17.618,17.522,17.587,450000.0
2009-10-26 00:37:00,17.625,17.645,17.574,17.634,400000.0
2009-10-26 00:38:00,17.631,17.631,17.527,17.587,200000.0
2009-10-26 00:39:00,17.601,17.628,17.52,17.52,350000.0
2009-10-26 00:40:00,17.646,17.657,17.511,17.644,1300000.0
2009-10-26 00:41:00,17.566,17.663,17.532,17.627,350000.0
2009-10-26 00:42:00,17.63,17.658,17.483,17.658,450000.0
2009-10-26 00:45:00,17.6,17.6,17.6,17.6,400000.0
2009-10-26 00:47:00,17.656,17.656,17.507,17.621,400000.0
2009-10-26 00:48:00,17.682,17.71,17.573,17.591,450000.0
2009-10-26 00:49:00,17.628,17.651,17.508,17.631,550000.0
2009-10-26 00:50:00,17.618,17.634,17.54,17.624,1700000.0
2009-10-26 00:51:00,17.641,17.664,17.54,17.554,600000.0
2009-10-26 00:52:00,17.611,17.66,17.531,17.656,350000.0
2009-10-26 00:53:00,17.602,17.613,17.49,17.549,250000.0
2009-10-26 00:54:00,17.641,17.66,17.539,17.539,400000.0
2009-10-26 00:55:00,17.527,17.653,17.527,17.542,550000.0
2009-10-26 00:56:00,17.626,17.626,17.583,17.626,250000.0
2009-10-26 00:57:00,17.577,17.577,17.483,17.508,350000.0
2009-10-26 00:58:00,17.61,17.61,17.6,17.6,1050000.0
2009-10-26 00:59:00,17.6,17.6,17.6,17.6,1050000.0
2009-10-26 01:00:00,17.634,17.634,17.498,17.621,1050000.0
2009-10-26 01:01:00,17.511,17.648,17.487,17.487,650000.0
2009-10-26 01:02:00,17.58,17.59,17.58,17.58,350000.0
2009-10-26 01:03:00,17.593,17.64,17.483,17.639,350000.0
2009-10-26 01:04:00,17.639,17.656,17.539,17.641,350000.0
2009-10-26 01:05:00,17.588,17.675,17.522,17.533,600000.0
2009-10-26 01:06:00,17.646,17.678,17.536,17.625,750000.0
2009-10-26 01:07:00,17.644,17.677,17.53,17.629,900000.0
2009-10-26 01:08:00,17.577,17.701,17.577,17.676,400000.0
2009-10-26 01:09:00,17.518,17.655,17.518,17.544,350000.0
2009-10-26 01:10:00,17.542,17.64,17.494,17.559,650000.0
2009-10-26 01:11:00,17.613,17.623,17.511,17.511,400000.0
2009-10-26 01:12:00,17.653,17.653,17.541,17.624,400000.0
2009-10-26 01:13:00,17.477,17.606,17.477,17.606,400000.0
2009-10-26 01:14:00,17.637,17.644,17.601,17.644,350000.0
2009-10-26 01:15:00,17.656,17.664,17.513,17.568,1200000.0
2009-10-26 01:16:00,17.569,17.672,17.532,17.578,500000.0
2009-10-26 01:17:00,17.57,17.58,17.57,17.58,350000.0
2009-10-26 01:18:00,17.636,17.636,17.537,17.574,350000.0
2009-10-26 01:19:00,17.636,17.695,17.59,17.598,350000.0
2009-10-26 01:20:00,17.617,17.655,17.535,17.655,750000.0
2009-10-26 01:21:00,17.515,17.646,17.504,17.558,350000.0
2009-10-26 01:22:00,17.669,17.72,17.557,17.557,550000.0
2009-10-26 01:23:00,17.616,17.648,17.509,17.514,450000.0
2009-10-26 01:24:00,17.627,17.669,17.543,17.669,400000.0
2009-10-26 01:25:00,17.569,17.643,17.545,17.643,450000.0
2009-10-26 01:26:00,17.585,17.664,17.507,17.571,350000.0
2009-10-26 01:27:00,17.641,17.668,17.553,17.668,550000.0
2009-10-26 01:28:00,17.624,17.677,17.548,17.643,400000.0
2009-10-26 01:29:00,17.619,17.687,17.544,17.645,400000.0
2009-10-26 01:30:00,17.669,17.673,17.527,17.647,600000.0
2009-10-26 01:31:00,17.588,17.696,17.532,17.674,250000.0
2009-10-26 01:32:00,17.657,17.704,17.571,17.674,550000.0
2009-10-26 01:33:00,17.657,17.688,17.607,17.634,650000.0
2009-10-26 01:34:00,17.613,17.678,17.525,17.656,700000.0
2009-10-26 01:35:00,17.605,17.676,17.555,17.555,550000.0
2009-10-26 01:36:00,17.595,17.682,17.525,17.547,750000.0
2009-10-26 01:37:00,17.602,17.697,17.556,17.62,800000.0
2009-10-26 01:38:00,17.616,17.657,17.514,17.532,1050000.0
2009-10-26 01:39:00,17.57,17.65,17.513,17.613,800000.0
2009-10-26 01:40:00,17.536,17.623,17.515,17.557,700000.0
2009-10-26 01:41:00,17.579,17.594,17.502,17.578,350000.0
2009-10-26 01:42:00,17.603,17.603,17.488,17.553,550000.0
2009-10-26 01:43:00,17.59,17.648,17.501,17.574,700000.0
2009-10-26 01:44:00,17.483,17.597,17.445,17.597,700000.0
2009-10-26 01:45:00,17.455,17.606,17.455,17.604,800000.0
2009-10-26 01:46:00,17.58,17.608,17.466,17.558,900000.0
2009-10-26 01:47:00,17.57,17.57,17.55,17.55,400000.0
2009-10-26 01:48:00,17.56,17.56,17.45,17.49,400000.0
2009-10-26 01:49:00,17.57,17.578,17.467,17.578,550000.0
2009-10-26 01:50:00,17.581,17.605,17.503,17.594,500000.0
2009-10-26 01:51:00,17.48,17.659,17.48,17.594,650000.0
2009-10-26 01:52:00,17.552,17.607,17.497,17.564,400000.0
2009-10-26 01:53:00,17.512,17.622,17.5,17.538,900000.0
2009-10-26 01:54:00,17.544,17.606,17.48,17.57,500000.0
2009-10-26 01:55:00,17.557,17.576,17.47,17.556,600000.0
2009-10-26 01:56:00,17.585,17.611,17.518,17.518,450000.0
2009-10-26 01:57:00,17.579,17.645,17.484,17.484,650000.0
2009-10-26 01:58:00,17.569,17.591,17.493,17.556,500000.0
2009-10-26 01:59:00,17.457,17.564,17.457,17.554,250000.0
2009-10-26 02:01:00,17.526,17.572,17.425,17.425,350000.0
2009-10-26 02:02:00,17.522,17.601,17.522,17.566,450000.0
2009-10-26 02:03:00,17.467,17.585,17.467,17.552,400000.0
2009-10-26 02:04:00,17.55,17.561,17.423,17.445,400000.0
2009-10-26 02:05:00,17.474,17.571,17.423,17.423,750000.0
2009-10-26 02:06:00,17.554,17.603,17.466,17.466,800000.0
2009-10-26 02:07:00,17.472,17.567,17.451,17.452,600000.0
2009-10-26 02:08:00,17.446,17.545,17.446,17.455,400000.0
2009-10-26 02:09:00,17.552,17.571,17.429,17.571,850000.0
2009-10-26 02:10:00,17.534,17.583,17.479,17.539,400000.0
2009-10-26 02:11:00,17.556,17.564,17.471,17.471,400000.0
2009-10-26 02:12:00,17.509,17.542,17.384,17.515,400000.0
2009-10-26 02:13:00,17.518,17.53,17.443,17.468,300000.0
2009-10-26 02:14:00,17.562,17.562,17.428,17.553,550000.0
2009-10-26 02:15:00,17.559,17.57,17.43,17.43,350000.0
2009-10-26 02:16:00,17.475,17.62,17.475,17.555,450000.0
2009-10-26 02:17:00,17.576,17.618,17.456,17.464,1050000.0
2009-10-26 02:18:00,17.568,17.602,17.438,17.492,750000.0
2009-10-26 02:19:00,17.529,17.581,17.464,17.581,500000.0
2009-10-26 02:20:00,17.487,17.55,17.407,17.55,500000.0
2009-10-26 02:21:00,17.573,17.622,17.516,17.552,500000.0
2009-10-26 02:22:00,17.553,17.57,17.454,17.57,250000.0
2009-10-26 02:23:00,17.489,17.573,17.468,17.567,350000.0
2009-10-26 02:24:00,17.557,17.567,17.433,17.493,500000.0
2009-10-26 02:25:00,17.531,17.562,17.416,17.523,450000.0
2009-10-26 02:26:00,17.545,17.576,17.46,17.547,400000.0
2009-10-26 02:27:00,17.545,17.558,17.429,17.551,750000.0
2009-10-26 02:28:00,17.453,17.567,17.453,17.557,450000.0
2009-10-26 02:29:00,17.549,17.549,17.384,17.534,1400000.0
2009-10-26 02:30:00,17.409,17.528,17.381,17.528,550000.0
2009-10-26 02:31:00,17.561,17.561,17.404,17.421,950000.0
2009-10-26 02:32:00,17.523,17.579,17.457,17.521,1100000.0
2009-10-26 02:33:00,17.497,17.536,17.357,17.464,550000.0
2009-10-26 02:34:00,17.396,17.5,17.391,17.437,350000.0
2009-10-26 02:35:00,17.437,17.503,17.382,17.503,550000.0
2009-10-26 02:36:00,17.396,17.546,17.362,17.436,550000.0
2009-10-26 02:37:00,17.523,17.523,17.408,17.428,400000.0
2009-10-26 02:38:00,17.471,17.532,17.394,17.509,400000.0
2009-10-26 02:39:00,17.61,17.61,17.61,17.61,1100000.0
2009-10-26 02:40:00,17.51,17.51,17.349,17.446,1100000.0
2009-10-26 02:41:00,17.414,17.514,17.38,17.49,800000.0
2009-10-26 02:42:00,17.61,17.62,17.61,17.62,500000.0
2009-10-26 02:43:00,17.449,17.523,17.384,17.523,500000.0
2009-10-26 02:44:00,17.62,17.62,17.61,17.61,550000.0
2009-10-26 02:45:00,17.439,17.614,17.439,17.553,550000.0
2009-10-26 02:46:00,17.547,17.553,17.454,17.544,750000.0
2009-10-26 02:47:00,17.55,17.55,17.414,17.504,850000.0
2009-10-26 02:48:00,17.542,17.564,17.436,17.436,900000.0
2009-10-26 02:49:00,17.545,17.557,17.421,17.557,700000.0
2009-10-26 02:50:00,17.447,17.559,17.443,17.537,750000.0
2009-10-26 02:51:00,17.55,17.581,17.467,17.543,700000.0
2009-10-26 02:52:00,17.527,17.571,17.443,17.571,450000.0
2009-10-26 02:53:00,17.562,17.583,17.45,17.547,550000.0
2009-10-26 02:54:00,17.437,17.594,17.418,17.551,800000.0
2009-10-26 02:55:00,17.404,17.548,17.404,17.504,700000.0
2009-10-26 02:56:00,17.544,17.566,17.442,17.545,1200000.0
2009-10-26 02:57:00,17.568,17.581,17.486,17.581,500000.0
2009-10-26 02:58:00,17.572,17.624,17.495,17.593,900000.0
2009-10-26 02:59:00,17.56,17.649,17.476,17.476,1200000.0
2009-10-26 03:00:00,17.541,17.598,17.495,17.573,500000.0
2009-10-26 03:01:00,17.503,17.615,17.461,17.573,400000.0
2009-10-26 03:02:00,17.416,17.579,17.416,17.46,350000.0
2009-10-26 03:03:00,17.529,17.586,17.525,17.525,550000.0
2009-10-26 03:04:00,17.543,17.589,17.511,17.57,250000.0
2009-10-26 03:05:00,17.592,17.597,17.459,17.564,500000.0
2009-10-26 03:06:00,17.555,17.583,17.555,17.582,150000.0
2009-10-26 03:07:00,17.58,17.58,17.466,17.466,300000.0
2009-10-26 03:08:00,17.586,17.586,17.464,17.464,500000.0
2009-10-26 03:09:00,17.475,17.588,17.475,17.547,500000.0
2009-10-26 03:10:00,17.588,17.59,17.446,17.578,350000.0
2009-10-26 03:11:00,17.452,17.558,17.411,17.535,400000.0
2009-10-26 03:12:00,17.585,17.591,17.453,17.553,350000.0
2009-10-26 03:13:00,17.595,17.595,17.441,17.524,350000.0
2009-10-26 03:14:00,17.476,17.58,17.476,17.58,300000.0
2009-10-26 03:15:00,17.59,17.594,17.478,17.478,400000.0
2009-10-26 03:16:00,17.592,17.597,17.492,17.577,400000.0
2009-10-26 03:17:00,17.494,17.611,17.494,17.566,350000.0
2009-10-26 03:18:00,17.491,17.585,17.478,17.547,350000.0
2009-10-26 03:19:00,17.494,17.599,17.456,17.532,600000.0
2009-10-26 03:20:00,17.496,17.619,17.496,17.599,400000.0
2009-10-26 03:21:00,17.51,17.624,17.499,17.588,400000.0
2009-10-26 03:22:00,17.598,17.632,17.505,17.588,450000.0
2009-10-26 03:23:00,17.555,17.593,17.511,17.562,550000.0
2009-10-26 03:24:00,17.601,17.619,17.491,17.589,350000.0
2009-10-26 03:25:00,17.591,17.609,17.549,17.586,350000.0
2009-10-26 03:26:00,17.599,17.634,17.479,17.634,250000.0
2009-10-26 03:27:00,17.456,17.592,17.443,17.586,450000.0
2009-10-26 03:28:00,17.607,17.607,17.607,17.607,100000.0
2009-10-26 03:29:00,17.509,17.615,17.481,17.593,700000.0
2009-10-26 03:30:00,17.589,17.618,17.478,17.581,450000.0
2009-10-26 03:31:00,17.532,17.592,17.446,17.592,450000.0
2009-10-26 03:32:00,17.526,17.602,17.468,17.602,250000.0
2009-10-26 03:33:00,17.68,17.69,17.68,17.68,450000.0
2009-10-26 03:34:00,17.605,17.605,17.468,17.593,450000.0
2009-10-26 03:35:00,17.601,17.613,17.48,17.554,300000.0
2009-10-26 03:36:00,17.503,17.57,17.493,17.57,200000.0
2009-10-26 03:37:00,17.593,17.608,17.496,17.496,250000.0
2009-10-26 03:38:00,17.585,17.604,17.516,17.604,150000.0
2009-10-26 03:39:00,17.535,17.602,17.505,17.559,350000.0
2009-10-26 03:40:00,17.523,17.561,17.476,17.528,350000.0
2009-10-26 03:41:00,17.487,17.599,17.487,17.525,500000.0
2009-10-26 03:42:00,17.473,17.647,17.473,17.601,400000.0
2009-10-26 03:43:00,17.607,17.607,17.453,17.463,350000.0
2009-10-26 03:44:00,17.605,17.605,17.484,17.58,350000.0
2009-10-26 03:45:00,17.606,17.633,17.509,17.595,450000.0
2009-10-26 03:46:00,17.591,17.631,17.526,17.526,450000.0
2009-10-26 03:47:00,17.563,17.611,17.469,17.559,450000.0
2009-10-26 03:48:00,17.496,17.614,17.496,17.614,400000.0
2009-10-26 03:49:00,17.501,17.582,17.501,17.536,400000.0
2009-10-26 03:50:00,17.597,17.616,17.472,17.616,550000.0
2009-10-26 03:51:00,17.574,17.608,17.472,17.57,400000.0
2009-10-26 03:52:00,17.66,17.66,17.64,17.64,150000.0
2009-10-26 03:53:00,17.602,17.618,17.594,17.618,150000.0
2009-10-26 03:54:00,17.54,17.639,17.54,17.592,350000.0
2009-10-26 03:55:00,17.604,17.607,17.456,17.575,500000.0
2009-10-26 03:56:00,17.636,17.636,17.536,17.601,250000.0
2009-10-26 03:57:00,17.613,17.627,17.544,17.627,300000.0
2009-10-26 03:58:00,17.644,17.644,17.518,17.55,500000.0
2009-10-26 03:59:00,17.639,17.641,17.55,17.577,350000.0
2009-10-26 04:00:00,17.619,17.628,17.506,17.626,450000.0
2009-10-26 04:01:00,17.636,17.643,17.508,17.584,250000.0
2009-10-26 04:02:00,17.615,17.63,17.517,17.545,250000.0
2009-10-26 04:03:00,17.605,17.645,17.522,17.645,250000.0
2009-10-26 04:04:00,17.569,17.656,17.512,17.656,450000.0
2009-10-26 04:05:00,17.522,17.666,17.522,17.666,350000.0
2009-10-26 04:06:00,17.648,17.676,17.527,17.652,500000.0
2009-10-26 04:07:00,17.589,17.662,17.566,17.566,350000.0
2009-10-26 04:08:00,17.657,17.657,17.529,17.543,400000.0
2009-10-26 04:09:00,17.604,17.658,17.538,17.599,550000.0
2009-10-26 04:10:00,17.629,17.629,17.531,17.561,350000.0
2009-10-26 04:11:00,17.644,17.662,17.576,17.588,450000.0
2009-10-26 04:12:00,17.552,17.681,17.529,17.577,350000.0
2009-10-26 04:13:00,17.602,17.631,17.516,17.606,350000.0
2009-10-26 04:14:00,17.526,17.681,17.526,17.532,400000.0
2009-10-26 04:15:00,17.65,17.674,17.514,17.607,600000.0
2009-10-26 04:16:00,17.656,17.656,17.533,17.651,400000.0
2009-10-26 04:17:00,17.649,17.649,17.557,17.644,400000.0
2009-10-26 04:18:00,17.556,17.626,17.54,17.615,250000.0
2009-10-26 04:19:00,17.619,17.637,17.465,17.504,1600000.0
2009-10-26 04:20:00,17.609,17.609,17.481,17.54,550000.0
2009-10-26 04:21:00,17.649,17.676,17.549,17.549,550000.0
2009-10-26 04:22:00,17.581,17.724,17.554,17.662,600000.0
2009-10-26 04:23:00,17.653,17.667,17.54,17.656,350000.0
2009-10-26 04:24:00,17.652,17.652,17.575,17.603,250000.0
2009-10-26 04:25:00,17.636,17.683,17.541,17.541,350000.0
2009-10-26 04:26:00,17.61,17.668,17.588,17.588,350000.0
2009-10-26 04:27:00,17.679,17.685,17.568,17.619,350000.0
2009-10-26 04:28:00,17.603,17.653,17.548,17.65,350000.0
2009-10-26 04:29:00,17.628,17.672,17.574,17.657,500000.0
2009-10-26 04:30:00,17.597,17.687,17.574,17.671,450000.0
2009-10-26 04:31:00,17.64,17.64,17.64,17.64,150000.0
2009-10-26 04:32:00,17.674,17.675,17.636,17.636,150000.0
2009-10-26 04:33:00,17.645,17.662,17.547,17.61,400000.0
2009-10-26 04:34:00,17.664,17.69,17.559,17.562,550000.0
2009-10-26 04:35:00,17.534,17.669,17.526,17.526,550000.0
2009-10-26 04:36:00,17.587,17.635,17.548,17.548,250000.0
2009-10-26 04:37:00,17.557,17.66,17.533,17.573,350000.0
2009-10-26 04:38:00,17.643,17.654,17.552,17.552,550000.0
2009-10-26 04:39:00,17.6,17.616,17.496,17.515,450000.0
2009-10-26 04:40:00,17.612,17.678,17.539,17.59,500000.0
2009-10-26 04:41:00,17.642,17.642,17.494,17.494,100000.0
2009-10-26 04:42:00,17.524,17.604,17.524,17.599,300000.0
2009-10-26 04:43:00,17.543,17.613,17.487,17.6,550000.0
2009-10-26 04:44:00,17.492,17.588,17.472,17.588,550000.0
2009-10-26 04:45:00,17.515,17.626,17.493,17.594,450000.0
2009-10-26 04:46:00,17.617,17.644,17.494,17.619,350000.0
2009-10-26 04:47:00,17.602,17.612,17.524,17.558,350000.0
2009-10-26 04:48:00,17.594,17.617,17.552,17.552,150000.0
2009-10-26 04:49:00,17.603,17.603,17.509,17.553,550000.0
2009-10-26 04:50:00,17.565,17.66,17.505,17.505,450000.0
2009-10-26 04:51:00,17.597,17.614,17.488,17.51,550000.0
2009-10-26 04:52:00,17.588,17.622,17.519,17.546,400000.0
2009-10-26 04:53:00,17.599,17.625,17.481,17.625,350000.0
2009-10-26 04:54:00,17.537,17.644,17.512,17.628,400000.0
2009-10-26 04:55:00,17.572,17.637,17.504,17.623,500000.0
2009-10-26 04:56:00,17.63,17.63,17.63,17.63,300000.0
2009-10-26 04:57:00,17.582,17.587,17.508,17.508,300000.0
2009-10-26 04:58:00,17.543,17.642,17.498,17.6,550000.0
2009-10-26 04:59:00,17.62,17.633,17.523,17.633,500000.0
2009-10-26 05:00:00,17.561,17.605,17.518,17.527,300000.0
2009-10-26 05:01:00,17.554,17.667,17.554,17.627,400000.0
2009-10-26 05:02:00,17.602,17.62,17.486,17.514,250000.0
2009-10-26 05:03:00,17.51,17.593,17.51,17.593,100000.0
2009-10-26 05:04:00,17.604,17.637,17.54,17.579,550000.0
2009-10-26 05:05:00,17.532,17.584,17.461,17.584,450000.0
2009-10-26 05:06:00,17.623,17.631,17.514,17.514,400000.0
2009-10-26 05:07:00,17.62,17.63,17.62,17.63,400000.0
2009-10-26 05:08:00,17.547,17.631,17.547,17.626,400000.0
2009-10-26 05:09:00,17.593,17.638,17.479,17.513,500000.0
2009-10-26 05:10:00,17.512,17.629,17.512,17.54,350000.0
2009-10-26 05:11:00,17.548,17.598,17.477,17.59,450000.0
2009-10-26 05:12:00,17.644,17.65,17.572,17.65,250000.0
2009-10-26 05:13:00,17.577,17.678,17.548,17.643,850000.0
2009-10-26 05:14:00,17.62,17.629,17.5,17.629,550000.0
2009-10-26 05:15:00,17.579,17.644,17.503,17.644,700000.0
2009-10-26 05:16:00,17.565,17.622,17.505,17.505,400000.0
2009-10-26 05:17:00,17.527,17.644,17.527,17.553,250000.0
2009-10-26 05:18:00,17.533,17.609,17.531,17.532,350000.0
2009-10-26 05:19:00,17.561,17.656,17.481,17.481,400000.0
2009-10-26 05:20:00,17.553,17.664,17.545,17.545,650000.0
2009-10-26 05:21:00,17.536,17.622,17.527,17.553,550000.0
2009-10-26 05:22:00,17.615,17.615,17.492,17.522,350000.0
2009-10-26 05:23:00,17.602,17.611,17.469,17.611,350000.0
2009-10-26 05:24:00,17.604,17.659,17.499,17.524,550000.0
2009-10-26 05:25:00,17.553,17.613,17.481,17.602,400000.0
2009-10-26 05:26:00,17.629,17.693,17.519,17.519,300000.0
2009-10-26 05:27:00,17.483,17.598,17.483,17.539,450000.0
2009-10-26 05:28:00,17.536,17.575,17.529,17.575,200000.0
2009-10-26 05:29:00,17.537,17.62,17.522,17.572,350000.0
2009-10-26 05:30:00,17.618,17.621,17.519,17.621,350000.0
2009-10-26 05:31:00,17.582,17.641,17.492,17.492,350000.0
2009-10-26 05:32:00,17.516,17.637,17.516,17.521,350000.0
2009-10-26 05:33:00,17.65,17.65,17.65,17.65,450000.0
2009-10-26 05:34:00,17.525,17.662,17.52,17.63,450000.0
2009-10-26 05:35:00,17.644,17.661,17.538,17.568,350000.0
2009-10-26 05:36:00,17.558,17.674,17.517,17.634,1200000.0
2009-10-26 05:38:00,17.574,17.574,17.449,17.482,600000.0
2009-10-26 05:39:00,17.536,17.631,17.521,17.604,350000.0
2009-10-26 05:40:00,17.598,17.632,17.522,17.522,250000.0
2009-10-26 05:41:00,17.63,17.63,17.63,17.63,100000.0
2009-10-26 05:42:00,17.604,17.604,17.581,17.581,100000.0
2009-10-26 05:43:00,17.562,17.586,17.457,17.586,450000.0
2009-10-26 05:44:00,17.64,17.64,17.64,17.64,400000.0
2009-10-26 05:45:00,17.57,17.622,17.541,17.621,400000.0
2009-10-26 05:46:00,17.606,17.619,17.497,17.619,500000.0
2009-10-26 05:47:00,17.65,17.65,17.64,17.64,550000.0
2009-10-26 05:48:00,17.522,17.599,17.497,17.597,550000.0
2009-10-26 05:49:00,17.573,17.633,17.517,17.633,400000.0
2009-10-26 05:50:00,17.561,17.651,17.521,17.521,550000.0
2009-10-26 05:51:00,17.611,17.633,17.468,17.594,550000.0
2009-10-26 05:52:00,17.636,17.651,17.524,17.605,350000.0
2009-10-26 05:53:00,17.56,17.61,17.459,17.498,500000.0
2009-10-26 05:54:00,17.63,17.63,17.507,17.62,500000.0
2009-10-26 05:55:00,17.592,17.642,17.489,17.621,550000.0
2009-10-26 05:56:00,17.553,17.652,17.514,17.586,400000.0
2009-10-26 05:57:00,17.556,17.616,17.484,17.616,400000.0
2009-10-26 05:58:00,17.585,17.626,17.486,17.624,400000.0
2009-10-26 05:59:00,17.598,17.644,17.553,17.608,400000.0
2009-10-26 06:00:00,17.593,17.593,17.482,17.555,400000.0
2009-10-26 06:01:00,17.534,17.61,17.483,17.539,550000.0
2009-10-26 06:02:00,17.618,17.63,17.501,17.619,400000.0
2009-10-26 06:03:00,17.495,17.602,17.459,17.602,900000.0
2009-10-26 06:04:00,17.66,17.67,17.66,17.67,400000.0
2009-10-26 06:05:00,17.477,17.595,17.477,17.503,400000.0
2009-10-26 06:06:00,17.547,17.62,17.495,17.579,350000.0
2009-10-26 06:07:00,17.572,17.605,17.495,17.573,550000.0
2009-10-26 06:08:00,17.531,17.614,17.482,17.6,550000.0
2009-10-26 06:09:00,17.536,17.599,17.508,17.599,450000.0
2009-10-26 06:10:00,17.563,17.633,17.499,17.499,350000.0
2009-10-26 06:11:00,17.526,17.628,17.505,17.514,600000.0
2009-10-26 06:12:00,17.596,17.609,17.451,17.609,400000.0
2009-10-26 06:13:00,17.572,17.607,17.488,17.537,350000.0
2009-10-26 06:14:00,17.609,17.614,17.505,17.614,500000.0
2009-10-26 06:15:00,17.574,17.599,17.518,17.534,350000.0
2009-10-26 06:16:00,17.489,17.62,17.489,17.513,450000.0
2009-10-26 06:17:00,17.629,17.629,17.518,17.625,400000.0
2009-10-26 06:18:00,17.61,17.61,17.474,17.53,450000.0
2009-10-26 06:19:00,17.523,17.612,17.49,17.612,350000.0
2009-10-26 06:20:00,17.585,17.641,17.506,17.506,450000.0
2009-10-26 06:21:00,17.566,17.617,17.466,17.617,350000.0
2009-10-26 06:22:00,17.496,17.614,17.472,17.587,650000.0
2009-10-26 06:23:00,17.65,17.65,17.65,17.65,550000.0
2009-10-26 06:24:00,17.553,17.636,17.501,17.523,550000.0
2009-10-26 06:25:00,17.585,17.627,17.489,17.625,450000.0
2009-10-26 06:26:00,17.541,17.627,17.522,17.596,350000.0
2009-10-26 06:27:00,17.588,17.611,17.455,17.462,550000.0
2009-10-26 06:28:00,17.6,17.638,17.51,17.59,700000.0
2009-10-26 06:29:00,17.613,17.63,17.487,17.581,350000.0
2009-10-26 06:30:00,17.624,17.624,17.508,17.514,550000.0
2009-10-26 06:31:00,17.635,17.635,17.506,17.584,350000.0
2009-10-26 06:32:00,17.6,17.607,17.527,17.607,400000.0
2009-10-26 06:33:00,17.65,17.672,17.566,17.583,550000.0
2009-10-26 06:34:00,17.621,17.653,17.525,17.583,350000.0
2009-10-26 06:35:00,17.497,17.589,17.497,17.589,500000.0
2009-10-26 06:36:00,17.583,17.7,17.576,17.649,600000.0
2009-10-26 06:37:00,17.562,17.686,17.548,17.58,450000.0
2009-10-26 06:38:00,17.582,17.661,17.511,17.653,450000.0
2009-10-26 06:39:00,17.654,17.663,17.544,17.663,400000.0
2009-10-26 06:40:00,17.6,17.6,17.513,17.589,300000.0
2009-10-26 06:41:00,17.514,17.613,17.512,17.613,450000.0
2009-10-26 06:42:00,17.556,17.671,17.541,17.596,800000.0
2009-10-26 06:43:00,17.549,17.691,17.549,17.632,550000.0
2009-10-26 06:44:00,17.639,17.652,17.598,17.633,400000.0
2009-10-26 06:45:00,17.588,17.656,17.566,17.617,450000.0
2009-10-26 06:46:00,17.622,17.693,17.532,17.532,500000.0
2009-10-26 06:47:00,17.542,17.638,17.502,17.502,350000.0
2009-10-26 06:48:00,17.638,17.651,17.54,17.589,350000.0
2009-10-26 06:49:00,17.567,17.649,17.516,17.516,350000.0
2009-10-26 06:50:00,17.537,17.64,17.537,17.586,350000.0
2009-10-26 06:51:00,17.534,17.629,17.519,17.612,550000.0
2009-10-26 06:52:00,17.527,17.657,17.527,17.633,550000.0
2009-10-26 06:53:00,17.558,17.66,17.558,17.574,350000.0
2009-10-26 06:54:00,17.594,17.646,17.496,17.646,450000.0
2009-10-26 06:55:00,17.555,17.67,17.555,17.574,400000.0
2009-10-26 06:56:00,17.609,17.689,17.546,17.63,450000.0
2009-10-26 06:57:00,17.565,17.642,17.507,17.622,750000.0
2009-10-26 06:58:00,17.565,17.639,17.551,17.631,550000.0
2009-10-26 06:59:00,17.641,17.641,17.472,17.587,550000.0
2009-10-26 07:00:00,17.567,17.642,17.544,17.544,400000.0
2009-10-26 07:01:00,17.633,17.633,17.493,17.633,550000.0
2009-10-26 07:02:00,17.599,17.64,17.52,17.569,550000.0
2009-10-26 07:03:00,17.642,17.642,17.502,17.62,400000.0
2009-10-26 07:04:00,17.622,17.628,17.477,17.628,350000.0
2009-10-26 07:05:00,17.66,17.66,17.65,17.65,550000.0
2009-10-26 07:06:00,17.625,17.677,17.53,17.566,550000.0
2009-10-26 07:07:00,17.568,17.642,17.512,17.542,400000.0
2009-10-26 07:08:00,17.532,17.647,17.526,17.643,500000.0
2009-10-26 07:09:00,17.641,17.641,17.484,17.597,350000.0
2009-10-26 07:10:00,17.545,17.624,17.452,17.497,1000000.0
2009-10-26 07:11:00,17.654,17.666,17.54,17.611,600000.0
2009-10-26 07:12:00,17.66,17.66,17.66,17.66,550000.0
2009-10-26 07:13:00,17.65,17.66,17.65,17.65,550000.0
2009-10-26 07:14:00,17.66,17.66,17.65,17.65,550000.0
2009-10-26 07:15:00,17.595,17.629,17.501,17.62,550000.0
2009-10-26 07:17:00,17.58,17.673,17.536,17.598,650000.0
2009-10-26 07:18:00,17.575,17.633,17.532,17.617,350000.0
2009-10-26 07:19:00,17.62,17.64,17.541,17.606,1150000.0
2009-10-26 07:20:00,17.536,17.636,17.508,17.508,400000.0
2009-10-26 07:21:00,17.619,17.649,17.526,17.641,400000.0
2009-10-26 07:22:00,17.551,17.63,17.513,17.621,400000.0
2009-10-26 07:23:00,17.588,17.633,17.566,17.566,400000.0
2009-10-26 07:24:00,17.573,17.652,17.516,17.58,450000.0
2009-10-26 07:26:00,17.664,17.698,17.534,17.534,400000.0
2009-10-26 07:27:00,17.624,17.657,17.523,17.529,550000.0
2009-10-26 07:28:00,17.626,17.657,17.542,17.657,350000.0
2009-10-26 07:29:00,17.609,17.643,17.537,17.604,350000.0
2009-10-26 07:30:00,17.596,17.621,17.459,17.523,450000.0
2009-10-26 07:31:00,17.623,17.623,17.486,17.486,450000.0
2009-10-26 07:32:00,17.554,17.619,17.495,17.619,400000.0
2009-10-26 07:33:00,17.544,17.626,17.503,17.503,450000.0
2009-10-26 07:34:00,17.64,17.667,17.545,17.545,500000.0
2009-10-26 07:35:00,17.64,17.64,17.535,17.563,350000.0
2009-10-26 07:36:00,17.577,17.601,17.5,17.587,600000.0
2009-10-26 07:37:00,17.57,17.623,17.52,17.619,400000.0
2009-10-26 07:38:00,17.605,17.605,17.496,17.55,350000.0
2009-10-26 07:39:00,17.57,17.658,17.562,17.608,450000.0
2009-10-26 07:40:00,17.576,17.627,17.513,17.521,550000.0
2009-10-26 07:41:00,17.549,17.623,17.463,17.623,500000.0
2009-10-26 07:42:00,17.643,17.655,17.543,17.611,350000.0
2009-10-26 07:43:00,17.649,17.649,17.509,17.603,400000.0
2009-10-26 07:44:00,17.575,17.601,17.496,17.496,600000.0
2009-10-26 07:45:00,17.521,17.657,17.5,17.617,1000000.0
2009-10-26 07:46:00,17.571,17.588,17.514,17.573,450000.0
2009-10-26 07:47:00,17.562,17.592,17.503,17.592,450000.0
2009-10-26 07:48:00,17.609,17.609,17.481,17.542,800000.0
2009-10-26 07:50:00,17.53,17.636,17.508,17.636,900000.0
2009-10-26 07:51:00,17.595,17.622,17.513,17.513,350000.0
2009-10-26 07:52:00,17.557,17.692,17.544,17.582,800000.0
2009-10-26 07:53:00,17.503,17.627,17.481,17.534,850000.0
2009-10-26 07:54:00,17.591,17.647,17.564,17.637,500000.0
2009-10-26 07:55:00,17.608,17.675,17.574,17.574,500000.0
2009-10-26 07:56:00,17.621,17.67,17.51,17.577,800000.0
2009-10-26 07:57:00,17.547,17.623,17.511,17.605,600000.0
2009-10-26 07:58:00,17.573,17.63,17.52,17.572,850000.0
2009-10-26 07:59:00,17.617,17.642,17.517,17.622,650000.0
2009-10-26 08:00:00,17.613,17.634,17.523,17.527,550000.0
2009-10-26 08:01:00,17.639,17.655,17.548,17.637,350000.0
2009-10-26 08:02:00,17.656,17.656,17.553,17.553,450000.0
2009-10-26 08:03:00,17.596,17.643,17.556,17.625,400000.0
2009-10-26 08:04:00,17.585,17.612,17.529,17.545,400000.0
2009-10-26 08:05:00,17.551,17.591,17.491,17.491,400000.0
2009-10-26 08:06:00,17.69,17.71,17.69,17.7,550000.0
2009-10-26 08:07:00,17.573,17.671,17.512,17.553,550000.0
2009-10-26 08:08:00,17.69,17.69,17.69,17.69,800000.0
2009-10-26 08:09:00,17.537,17.666,17.517,17.56,800000.0
2009-10-26 08:10:00,17.559,17.639,17.54,17.63,350000.0
2009-10-26 08:11:00,17.551,17.609,17.516,17.609,500000.0
2009-10-26 08:12:00,17.543,17.642,17.54,17.54,350000.0
2009-10-26 08:13:00,17.547,17.648,17.527,17.646,550000.0
2009-10-26 08:14:00,17.619,17.62,17.511,17.511,500000.0
2009-10-26 08:15:00,17.635,17.645,17.499,17.645,550000.0
2009-10-26 08:16:00,17.637,17.637,17.543,17.552,350000.0
2009-10-26 08:17:00,17.564,17.654,17.52,17.535,500000.0
2009-10-26 08:18:00,17.531,17.672,17.531,17.579,500000.0
2009-10-26 08:19:00,17.557,17.614,17.503,17.503,700000.0
2009-10-26 08:20:00,17.579,17.699,17.568,17.574,500000.0
2009-10-26 08:21:00,17.67,17.67,17.67,17.67,500000.0
2009-10-26 08:22:00,17.635,17.647,17.539,17.539,500000.0
2009-10-26 08:23:00,17.645,17.645,17.516,17.601,550000.0
2009-10-26 08:24:00,17.597,17.634,17.525,17.553,400000.0
2009-10-26 08:25:00,17.559,17.664,17.525,17.601,650000.0
2009-10-26 08:26:00,17.674,17.674,17.538,17.628,400000.0
2009-10-26 08:27:00,17.672,17.672,17.559,17.636,350000.0
2009-10-26 08:28:00,17.65,17.67,17.65,17.67,750000.0
2009-10-26 08:29:00,17.638,17.679,17.537,17.637,750000.0
2009-10-26 08:30:00,17.526,17.625,17.526,17.582,400000.0
2009-10-26 08:31:00,17.573,17.657,17.562,17.566,500000.0
2009-10-26 08:32:00,17.559,17.69,17.539,17.604,500000.0
2009-10-26 08:33:00,17.585,17.64,17.531,17.585,500000.0
2009-10-26 08:34:00,17.624,17.667,17.542,17.565,350000.0
2009-10-26 08:35:00,17.672,17.672,17.52,17.61,550000.0
2009-10-26 08:36:00,17.563,17.706,17.55,17.59,400000.0
2009-10-26 08:37:00,17.56,17.655,17.543,17.598,350000.0
2009-10-26 08:38:00,17.668,17.668,17.551,17.57,400000.0
2009-10-26 08:39:00,17.623,17.633,17.613,17.616,350000.0
2009-10-26 08:40:00,17.65,17.691,17.572,17.612,350000.0
2009-10-26 08:41:00,17.636,17.666,17.543,17.569,400000.0
2009-10-26 08:42:00,17.637,17.676,17.536,17.563,550000.0
2009-10-26 08:43:00,17.58,17.693,17.58,17.693,350000.0
2009-10-26 08:44:00,17.599,17.677,17.558,17.604,550000.0
2009-10-26 08:45:00,17.669,17.698,17.555,17.686,550000.0
2009-10-26 08:47:00,17.58,17.64,17.562,17.64,350000.0
2009-10-26 08:48:00,17.686,17.686,17.607,17.684,550000.0
2009-10-26 08:49:00,17.64,17.676,17.559,17.676,650000.0
2009-10-26 08:50:00,17.618,17.666,17.532,17.63,500000.0
2009-10-26 08:51:00,17.581,17.67,17.542,17.542,400000.0
2009-10-26 08:52:00,17.667,17.667,17.531,17.599,400000.0
2009-10-26 08:53:00,17.643,17.643,17.524,17.624,400000.0
2009-10-26 08:54:00,17.569,17.714,17.569,17.619,450000.0
2009-10-26 08:55:00,17.608,17.693,17.543,17.637,450000.0
2009-10-26 08:56:00,17.591,17.683,17.585,17.679,350000.0
2009-10-26 08:57:00,17.666,17.666,17.543,17.543,400000.0
2009-10-26 08:58:00,17.669,17.68,17.542,17.673,450000.0
2009-10-26 08:59:00,17.607,17.668,17.597,17.597,350000.0
2009-10-26 09:00:00,17.597,17.685,17.582,17.622,600000.0
2009-10-26 09:01:00,17.667,17.678,17.594,17.618,400000.0
2009-10-26 09:02:00,17.596,17.711,17.569,17.672,700000.0
2009-10-26 09:03:00,17.531,17.671,17.52,17.627,550000.0
2009-10-26 09:04:00,17.603,17.668,17.571,17.571,350000.0
2009-10-26 09:05:00,17.663,17.663,17.529,17.54,750000.0
2009-10-26 09:06:00,17.558,17.711,17.558,17.651,550000.0
2009-10-26 09:07:00,17.609,17.707,17.566,17.592,500000.0
2009-10-26 09:08:00,17.694,17.694,17.568,17.681,550000.0
2009-10-26 09:09:00,17.636,17.703,17.577,17.693,950000.0
2009-10-26 09:10:00,17.621,17.71,17.537,17.614,450000.0
2009-10-26 09:11:00,17.706,17.737,17.61,17.61,550000.0
2009-10-26 09:12:00,17.69,17.69,17.69,17.69,500000.0
2009-10-26 09:13:00,17.555,17.696,17.555,17.681,500000.0
2009-10-26 09:14:00,17.627,17.676,17.562,17.676,350000.0
2009-10-26 09:15:00,17.645,17.658,17.549,17.56,400000.0
2009-10-26 09:16:00,17.658,17.658,17.513,17.513,450000.0
2009-10-26 09:17:00,17.541,17.636,17.489,17.636,400000.0
2009-10-26 09:18:00,17.546,17.679,17.523,17.523,400000.0
2009-10-26 09:19:00,17.529,17.647,17.482,17.626,600000.0
2009-10-26 09:20:00,17.645,17.661,17.516,17.617,650000.0
2009-10-26 09:21:00,17.562,17.646,17.542,17.584,600000.0
2009-10-26 09:22:00,17.651,17.652,17.544,17.611,600000.0
2009-10-26 09:23:00,17.623,17.671,17.543,17.578,600000.0
2009-10-26 09:24:00,17.608,17.697,17.561,17.655,550000.0
2009-10-26 09:25:00,17.535,17.664,17.535,17.62,550000.0
2009-10-26 09:26:00,17.619,17.696,17.559,17.559,600000.0
2009-10-26 09:27:00,17.586,17.66,17.538,17.66,550000.0
2009-10-26 09:28:00,17.553,17.664,17.541,17.541,350000.0
2009-10-26 09:29:00,17.583,17.677,17.554,17.649,450000.0
2009-10-26 09:30:00,17.572,17.692,17.568,17.587,700000.0
2009-10-26 09:31:00,17.547,17.652,17.523,17.524,450000.0
2009-10-26 09:32:00,17.654,17.654,17.572,17.645,350000.0
2009-10-26 09:33:00,17.611,17.639,17.513,17.611,400000.0
2009-10-26 09:34:00,17.649,17.656,17.527,17.56,650000.0
2009-10-26 09:35:00,17.512,17.648,17.512,17.595,550000.0
2009-10-26 09:36:00,17.476,17.595,17.476,17.595,400000.0
2009-10-26 09:37:00,17.595,17.653,17.53,17.53,350000.0
2009-10-26 09:38:00,17.554,17.636,17.486,17.636,400000.0
2009-10-26 09:39:00,17.557,17.623,17.495,17.533,700000.0
2009-10-26 09:40:00,17.497,17.616,17.494,17.494,400000.0
2009-10-26 09:41:00,17.604,17.627,17.52,17.529,400000.0
2009-10-26 09:42:00,17.524,17.64,17.524,17.528,350000.0
2009-10-26 09:43:00,17.537,17.65,17.533,17.588,450000.0
2009-10-26 09:44:00,17.592,17.637,17.552,17.582,600000.0
2009-10-26 09:45:00,17.52,17.678,17.52,17.634,650000.0
2009-10-26 09:46:00,17.565,17.708,17.551,17.582,650000.0
2009-10-26 09:47:00,17.557,17.592,17.506,17.529,400000.0
2009-10-26 09:48:00,17.656,17.663,17.527,17.597,650000.0
2009-10-26 09:49:00,17.54,17.681,17.54,17.632,650000.0
2009-10-26 09:50:00,17.617,17.66,17.544,17.66,450000.0
2009-10-26 09:51:00,17.639,17.669,17.544,17.619,400000.0
2009-10-26 09:52:00,17.605,17.673,17.549,17.663,450000.0
2009-10-26 09:53:00,17.652,17.699,17.569,17.622,500000.0
2009-10-26 09:54:00,17.61,17.654,17.533,17.598,450000.0
2009-10-26 09:55:00,17.634,17.707,17.584,17.616,600000.0
2009-10-26 09:56:00,17.538,17.66,17.526,17.597,550000.0
2009-10-26 09:57:00,17.59,17.683,17.554,17.662,750000.0
2009-10-26 09:58:00,17.648,17.671,17.557,17.618,350000.0
2009-10-26 09:59:00,17.541,17.659,17.541,17.605,650000.0
2009-10-26 10:00:00,17.566,17.667,17.539,17.616,600000.0
2009-10-26 10:01:00,17.62,17.633,17.529,17.541,350000.0
2009-10-26 10:02:00,17.682,17.699,17.567,17.645,400000.0
2009-10-26 10:03:00,17.541,17.663,17.519,17.663,600000.0
2009-10-26 10:04:00,17.65,17.705,17.587,17.705,400000.0
2009-10-26 10:05:00,17.638,17.683,17.559,17.652,450000.0
2009-10-26 10:06:00,17.585,17.772,17.585,17.604,700000.0
2009-10-26 10:07:00,17.666,17.681,17.546,17.681,450000.0
2009-10-26 10:08:00,17.653,17.687,17.591,17.593,500000.0
2009-10-26 10:09:00,17.676,17.738,17.612,17.698,600000.0
2009-10-26 10:10:00,17.596,17.688,17.561,17.656,600000.0
2009-10-26 10:11:00,17.612,17.66,17.546,17.589,400000.0
2009-10-26 10:12:00,17.609,17.751,17.58,17.7,500000.0
2009-10-26 10:13:00,17.601,17.687,17.571,17.687,750000.0
2009-10-26 10:14:00,17.617,17.689,17.614,17.677,400000.0
2009-10-26 10:15:00,17.549,17.658,17.549,17.636,350000.0
2009-10-26 10:16:00,17.589,17.707,17.568,17.691,500000.0
2009-10-26 10:17:00,17.594,17.724,17.594,17.639,350000.0
2009-10-26 10:18:00,17.616,17.7,17.577,17.667,550000.0
2009-10-26 10:19:00,17.684,17.684,17.517,17.662,450000.0
2009-10-26 10:20:00,17.604,17.68,17.578,17.603,550000.0
2009-10-26 10:21:00,17.539,17.664,17.539,17.664,650000.0
2009-10-26 10:22:00,17.667,17.732,17.596,17.669,400000.0
2009-10-26 10:23:00,17.66,17.725,17.584,17.584,550000.0
2009-10-26 10:24:00,17.553,17.685,17.553,17.566,450000.0
2009-10-26 10:25:00,17.559,17.64,17.549,17.64,500000.0
2009-10-26 10:26:00,17.596,17.718,17.596,17.68,350000.0
2009-10-26 10:27:00,17.619,17.671,17.547,17.547,400000.0
2009-10-26 10:28:00,17.558,17.669,17.533,17.589,350000.0
2009-10-26 10:29:00,17.642,17.693,17.539,17.649,500000.0
2009-10-26 10:30:00,17.596,17.655,17.591,17.591,350000.0
2009-10-26 10:31:00,17.573,17.706,17.557,17.661,450000.0
2009-10-26 10:32:00,17.696,17.726,17.569,17.569,400000.0
2009-10-26 10:33:00,17.647,17.651,17.515,17.642,550000.0
2009-10-26 10:34:00,17.686,17.697,17.552,17.6,700000.0
2009-10-26 10:35:00,17.666,17.7,17.594,17.683,350000.0
2009-10-26 10:36:00,17.553,17.697,17.544,17.685,450000.0
2009-10-26 10:37:00,17.647,17.654,17.51,17.592,500000.0
2009-10-26 10:38:00,17.589,17.698,17.589,17.602,400000.0
2009-10-26 10:39:00,17.592,17.717,17.54,17.54,400000.0
2009-10-26 10:40:00,17.574,17.675,17.531,17.568,400000.0
2009-10-26 10:41:00,17.657,17.657,17.511,17.608,350000.0
2009-10-26 10:42:00,17.589,17.681,17.573,17.678,400000.0
2009-10-26 10:43:00,17.618,17.636,17.52,17.581,550000.0
2009-10-26 10:44:00,17.608,17.662,17.54,17.637,550000.0
2009-10-26 10:45:00,17.547,17.685,17.547,17.656,350000.0
2009-10-26 10:46:00,17.559,17.647,17.528,17.575,550000.0
2009-10-26 10:47:00,17.634,17.669,17.543,17.662,450000.0
2009-10-26 10:48:00,17.654,17.674,17.573,17.65,450000.0
2009-10-26 10:49:00,17.637,17.689,17.558,17.663,500000.0
2009-10-26 10:50:00,17.635,17.661,17.569,17.569,450000.0
2009-10-26 10:51:00,17.624,17.7,17.57,17.668,450000.0
2009-10-26 10:52:00,17.564,17.643,17.504,17.61,500000.0
2009-10-26 10:53:00,17.624,17.662,17.556,17.621,450000.0
2009-10-26 10:54:00,17.623,17.623,17.522,17.556,550000.0
2009-10-26 10:55:00,17.511,17.653,17.511,17.653,350000.0
2009-10-26 10:56:00,17.614,17.676,17.614,17.676,450000.0
2009-10-26 10:57:00,17.54,17.658,17.521,17.612,350000.0
2009-10-26 10:58:00,17.658,17.658,17.534,17.583,350000.0
2009-10-26 10:59:00,17.646,17.676,17.528,17.528,450000.0
2009-10-26 11:00:00,17.59,17.683,17.549,17.569,350000.0
2009-10-26 11:01:00,17.62,17.718,17.56,17.679,600000.0
2009-10-26 11:02:00,17.553,17.631,17.502,17.613,350000.0
2009-10-26 11:03:00,17.586,17.681,17.572,17.681,550000.0
2009-10-26 11:04:00,17.651,17.651,17.535,17.621,600000.0
2009-10-26 11:05:00,17.563,17.659,17.563,17.64,500000.0
2009-10-26 11:06:00,17.68,17.684,17.531,17.684,500000.0
2009-10-26 11:07:00,17.567,17.674,17.532,17.589,450000.0
2009-10-26 11:08:00,17.648,17.674,17.568,17.601,400000.0
2009-10-26 11:09:00,17.57,17.639,17.537,17.639,400000.0
2009-10-26 11:10:00,17.587,17.69,17.553,17.553,400000.0
2009-10-26 11:11:00,17.571,17.699,17.571,17.666,350000.0
2009-10-26 11:12:00,17.634,17.678,17.587,17.67,450000.0
2009-10-26 11:13:00,17.689,17.689,17.545,17.638,400000.0
2009-10-26 11:14:00,17.563,17.69,17.521,17.592,550000.0
2009-10-26 11:15:00,17.597,17.674,17.548,17.548,350000.0
2009-10-26 11:16:00,17.607,17.724,17.579,17.594,350000.0
2009-10-26 11:17:00,17.65,17.662,17.556,17.575,450000.0
2009-10-26 11:18:00,17.683,17.683,17.566,17.671,400000.0
2009-10-26 11:19:00,17.531,17.675,17.498,17.675,550000.0
2009-10-26 11:20:00,17.59,17.649,17.523,17.649,400000.0
2009-10-26 11:21:00,17.606,17.682,17.606,17.679,550000.0
2009-10-26 11:22:00,17.595,17.671,17.561,17.561,350000.0
2009-10-26 11:23:00,17.595,17.687,17.534,17.562,500000.0
2009-10-26 11:24:00,17.59,17.698,17.583,17.583,450000.0
2009-10-26 11:25:00,17.564,17.657,17.539,17.655,400000.0
2009-10-26 11:26:00,17.644,17.662,17.564,17.614,600000.0
2009-10-26 11:27:00,17.57,17.686,17.57,17.675,500000.0
2009-10-26 11:28:00,17.636,17.679,17.548,17.548,350000.0
2009-10-26 11:29:00,17.648,17.679,17.552,17.552,550000.0
2009-10-26 11:30:00,17.563,17.665,17.563,17.589,450000.0
2009-10-26 11:31:00,17.592,17.684,17.561,17.594,450000.0
2009-10-26 11:32:00,17.573,17.664,17.545,17.591,400000.0
2009-10-26 11:33:00,17.576,17.68,17.576,17.586,500000.0
2009-10-26 11:34:00,17.634,17.67,17.555,17.648,400000.0
2009-10-26 11:35:00,17.561,17.72,17.561,17.635,350000.0
2009-10-26 11:36:00,17.638,17.696,17.528,17.528,550000.0
2009-10-26 11:37:00,17.625,17.686,17.578,17.642,350000.0
2009-10-26 11:38:00,17.606,17.685,17.548,17.557,500000.0
2009-10-26 11:39:00,17.667,17.696,17.551,17.624,400000.0
2009-10-26 11:40:00,17.602,17.689,17.596,17.647,550000.0
2009-10-26 11:41:00,17.631,17.702,17.577,17.598,550000.0
2009-10-26 11:42:00,17.632,17.632,17.491,17.511,500000.0
2009-10-26 11:43:00,17.591,17.672,17.557,17.585,450000.0
2009-10-26 11:44:00,17.656,17.685,17.572,17.662,500000.0
2009-10-26 11:45:00,17.602,17.713,17.595,17.7,450000.0
2009-10-26 11:46:00,17.654,17.683,17.567,17.683,500000.0
2009-10-26 11:47:00,17.586,17.659,17.514,17.659,450000.0
2009-10-26 11:48:00,17.663,17.721,17.577,17.577,350000.0
2009-10-26 11:49:00,17.588,17.659,17.539,17.539,400000.0
2009-10-26 11:50:00,17.619,17.68,17.563,17.68,350000.0
2009-10-26 11:51:00,17.622,17.65,17.531,17.564,400000.0
2009-10-26 11:52:00,17.555,17.707,17.555,17.611,500000.0
2009-10-26 11:53:00,17.643,17.66,17.538,17.66,500000.0
2009-10-26 11:54:00,17.682,17.682,17.552,17.594,400000.0
2009-10-26 11:55:00,17.631,17.679,17.548,17.668,350000.0
2009-10-26 11:56:00,17.598,17.7,17.564,17.66,450000.0
2009-10-26 11:57:00,17.627,17.654,17.548,17.556,550000.0
2009-10-26 11:58:00,17.567,17.674,17.546,17.674,350000.0
2009-10-26 11:59:00,17.57,17.667,17.55,17.55,350000.0
2009-10-26 12:00:00,17.687,17.706,17.616,17.692,550000.0
2009-10-26 12:01:00,17.632,17.667,17.533,17.544,750000.0
2009-10-26 12:02:00,17.68,17.699,17.579,17.599,500000.0
2009-10-26 12:03:00,17.623,17.716,17.587,17.588,500000.0
2009-10-26 12:04:00,17.579,17.637,17.535,17.571,400000.0
2009-10-26 12:05:00,17.668,17.687,17.574,17.574,350000.0
2009-10-26 12:06:00,17.665,17.684,17.563,17.667,500000.0
2009-10-26 12:07:00,17.613,17.685,17.569,17.66,450000.0
2009-10-26 12:08:00,17.597,17.696,17.592,17.661,550000.0
2009-10-26 12:09:00,17.577,17.71,17.577,17.641,500000.0
2009-10-26 12:10:00,17.649,17.675,17.575,17.62,400000.0
2009-10-26 12:11:00,17.598,17.699,17.587,17.591,550000.0
2009-10-26 12:12:00,17.569,17.708,17.54,17.549,350000.0
2009-10-26 12:13:00,17.646,17.646,17.477,17.62,400000.0
2009-10-26 12:14:00,17.585,17.666,17.513,17.666,350000.0
2009-10-26 12:15:00,17.592,17.642,17.58,17.594,400000.0
2009-10-26 12:16:00,17.588,17.644,17.564,17.564,500000.0
2009-10-26 12:17:00,17.553,17.658,17.546,17.641,400000.0
2009-10-26 12:18:00,17.555,17.64,17.528,17.528,500000.0
2009-10-26 12:19:00,17.612,17.656,17.542,17.562,500000.0
2009-10-26 12:20:00,17.512,17.628,17.512,17.523,550000.0
2009-10-26 12:21:00,17.642,17.642,17.503,17.62,600000.0
2009-10-26 12:22:00,17.612,17.689,17.554,17.554,550000.0
2009-10-26 12:23:00,17.578,17.663,17.567,17.579,650000.0
2009-10-26 12:24:00,17.646,17.693,17.584,17.653,600000.0
2009-10-26 12:25:00,17.669,17.673,17.546,17.546,350000.0
2009-10-26 12:26:00,17.646,17.65,17.528,17.577,400000.0
2009-10-26 12:27:00,17.639,17.667,17.554,17.637,350000.0
2009-10-26 12:28:00,17.547,17.629,17.525,17.525,550000.0
2009-10-26 12:29:00,17.542,17.665,17.542,17.665,350000.0
2009-10-26 12:30:00,17.571,17.675,17.516,17.605,500000.0
2009-10-26 12:31:00,17.66,17.66,17.555,17.555,400000.0
2009-10-26 12:32:00,17.533,17.643,17.516,17.625,400000.0
2009-10-26 12:33:00,17.589,17.629,17.527,17.548,350000.0
2009-10-26 12:34:00,17.613,17.657,17.539,17.539,350000.0
2009-10-26 12:35:00,17.636,17.663,17.526,17.596,500000.0
2009-10-26 12:36:00,17.613,17.613,17.541,17.541,350000.0
2009-10-26 12:37:00,17.639,17.667,17.608,17.65,400000.0
2009-10-26 12:38:00,17.568,17.65,17.568,17.603,400000.0
2009-10-26 12:39:00,17.512,17.657,17.512,17.517,550000.0
2009-10-26 12:40:00,17.65,17.65,17.514,17.571,350000.0
2009-10-26 12:41:00,17.637,17.637,17.501,17.576,400000.0
2009-10-26 12:42:00,17.566,17.64,17.537,17.6,550000.0
2009-10-26 12:43:00,17.58,17.64,17.536,17.625,450000.0
2009-10-26 12:44:00,17.538,17.638,17.481,17.536,500000.0
2009-10-26 12:45:00,17.627,17.665,17.51,17.587,400000.0
2009-10-26 12:46:00,17.525,17.595,17.511,17.511,400000.0
2009-10-26 12:47:00,17.531,17.635,17.504,17.612,500000.0
2009-10-26 12:48:00,17.64,17.651,17.526,17.651,450000.0
2009-10-26 12:49:00,17.604,17.627,17.494,17.552,400000.0
2009-10-26 12:50:00,17.55,17.661,17.51,17.521,450000.0
2009-10-26 12:51:00,17.54,17.672,17.54,17.628,350000.0
2009-10-26 12:52:00,17.632,17.632,17.484,17.509,500000.0
2009-10-26 12:53:00,17.584,17.65,17.552,17.611,400000.0
2009-10-26 12:54:00,17.658,17.658,17.571,17.593,550000.0
2009-10-26 12:55:00,17.551,17.623,17.516,17.578,500000.0
2009-10-26 12:56:00,17.638,17.641,17.544,17.641,350000.0
2009-10-26 12:57:00,17.603,17.603,17.486,17.56,350000.0
2009-10-26 12:58:00,17.543,17.621,17.501,17.596,450000.0
2009-10-26 12:59:00,17.629,17.652,17.516,17.541,350000.0
2009-10-26 13:00:00,17.644,17.644,17.565,17.627,350000.0
2009-10-26 13:01:00,17.613,17.648,17.52,17.556,450000.0
2009-10-26 13:02:00,17.536,17.623,17.533,17.565,400000.0
2009-10-26 13:03:00,17.624,17.664,17.523,17.61,600000.0
2009-10-26 13:04:00,17.581,17.615,17.514,17.597,450000.0
2009-10-26 13:05:00,17.533,17.653,17.512,17.618,550000.0
2009-10-26 13:06:00,17.616,17.616,17.475,17.578,450000.0
2009-10-26 13:07:00,17.528,17.638,17.528,17.569,500000.0
2009-10-26 13:08:00,17.619,17.624,17.535,17.537,350000.0
2009-10-26 13:09:00,17.554,17.653,17.548,17.564,500000.0
2009-10-26 13:10:00,17.565,17.628,17.542,17.618,400000.0
2009-10-26 13:11:00,17.53,17.608,17.53,17.608,400000.0
2009-10-26 13:12:00,17.615,17.625,17.513,17.609,550000.0
2009-10-26 13:13:00,17.537,17.602,17.479,17.602,450000.0
2009-10-26 13:14:00,17.556,17.61,17.529,17.568,400000.0
2009-10-26 13:15:00,17.61,17.62,17.6,17.61,500000.0
2009-10-26 13:16:00,17.497,17.59,17.497,17.59,500000.0
2009-10-26 13:17:00,17.507,17.594,17.497,17.583,500000.0
2009-10-26 13:18:00,17.589,17.66,17.511,17.649,450000.0
2009-10-26 13:19:00,17.594,17.661,17.528,17.55,550000.0
2009-10-26 13:20:00,17.576,17.611,17.506,17.564,500000.0
2009-10-26 13:21:00,17.544,17.636,17.496,17.636,500000.0
2009-10-26 13:22:00,17.632,17.641,17.501,17.506,450000.0
2009-10-26 13:23:00,17.611,17.655,17.547,17.655,400000.0
2009-10-26 13:24:00,17.636,17.644,17.532,17.641,350000.0
2009-10-26 13:25:00,17.64,17.664,17.572,17.659,350000.0
2009-10-26 13:26:00,17.581,17.655,17.519,17.593,650000.0
2009-10-26 13:27:00,17.62,17.627,17.542,17.617,350000.0
2009-10-26 13:28:00,17.572,17.689,17.551,17.683,400000.0
2009-10-26 13:29:00,17.653,17.676,17.537,17.537,550000.0
2009-10-26 13:30:00,17.623,17.663,17.555,17.558,550000.0
2009-10-26 13:31:00,17.561,17.656,17.535,17.649,450000.0
2009-10-26 13:32:00,17.56,17.624,17.528,17.614,400000.0
2009-10-26 13:33:00,17.649,17.704,17.558,17.558,500000.0
2009-10-26 13:34:00,17.612,17.651,17.561,17.579,450000.0
2009-10-26 13:35:00,17.636,17.64,17.539,17.625,400000.0
2009-10-26 13:36:00,17.607,17.679,17.54,17.637,450000.0
2009-10-26 13:37:00,17.65,17.663,17.568,17.663,400000.0
2009-10-26 13:38:00,17.598,17.699,17.577,17.693,400000.0
2009-10-26 13:39:00,17.651,17.696,17.577,17.653,500000.0
2009-10-26 13:40:00,17.666,17.666,17.52,17.664,700000.0
2009-10-26 13:41:00,17.603,17.637,17.555,17.598,400000.0
2009-10-26 13:42:00,17.633,17.689,17.56,17.608,400000.0
2009-10-26 13:43:00,17.574,17.67,17.574,17.651,400000.0
2009-10-26 13:44:00,17.644,17.672,17.522,17.625,750000.0
2009-10-26 13:45:00,17.636,17.671,17.561,17.566,550000.0
2009-10-26 13:46:00,17.634,17.678,17.527,17.607,450000.0
2009-10-26 13:47:00,17.645,17.664,17.566,17.664,350000.0
2009-10-26 13:48:00,17.547,17.672,17.546,17.558,450000.0
2009-10-26 13:49:00,17.671,17.671,17.534,17.581,400000.0
2009-10-26 13:50:00,17.556,17.635,17.517,17.635,400000.0
2009-10-26 13:51:00,17.611,17.663,17.506,17.562,400000.0
2009-10-26 13:52:00,17.637,17.637,17.511,17.605,350000.0
2009-10-26 13:53:00,17.537,17.64,17.537,17.64,450000.0
2009-10-26 13:54:00,17.651,17.651,17.576,17.576,400000.0
2009-10-26 13:55:00,17.635,17.635,17.509,17.509,400000.0
2009-10-26 13:56:00,17.604,17.618,17.524,17.524,350000.0
2009-10-26 13:57:00,17.594,17.598,17.474,17.592,350000.0
2009-10-26 13:58:00,17.591,17.611,17.525,17.611,400000.0
2009-10-26 13:59:00,17.577,17.604,17.47,17.528,600000.0
2009-10-26 14:00:00,17.567,17.626,17.496,17.626,350000.0
2009-10-26 14:01:00,17.508,17.663,17.508,17.624,750000.0
2009-10-26 14:02:00,17.563,17.633,17.49,17.616,400000.0
2009-10-26 14:03:00,17.563,17.587,17.498,17.51,500000.0
2009-10-26 14:04:00,17.591,17.616,17.478,17.616,350000.0
2009-10-26 14:05:00,17.583,17.605,17.49,17.53,400000.0
2009-10-26 14:06:00,17.519,17.634,17.493,17.506,500000.0
2009-10-26 14:07:00,17.57,17.597,17.471,17.581,350000.0
2009-10-26 14:08:00,17.574,17.574,17.45,17.47,350000.0
2009-10-26 14:09:00,17.557,17.575,17.451,17.481,550000.0
2009-10-26 14:10:00,17.46,17.566,17.46,17.565,350000.0
2009-10-26 14:11:00,17.464,17.589,17.459,17.584,650000.0
2009-10-26 14:12:00,17.499,17.605,17.482,17.488,550000.0
2009-10-26 14:13:00,17.519,17.578,17.478,17.578,400000.0
2009-10-26 14:14:00,17.539,17.567,17.442,17.499,350000.0
2009-10-26 14:15:00,17.546,17.591,17.461,17.527,450000.0
2009-10-26 14:16:00,17.532,17.643,17.494,17.612,750000.0
2009-10-26 14:17:00,17.479,17.569,17.471,17.509,350000.0
2009-10-26 14:18:00,17.573,17.645,17.475,17.475,400000.0
2009-10-26 14:19:00,17.598,17.598,17.525,17.526,400000.0
2009-10-26 14:20:00,17.504,17.589,17.483,17.486,600000.0
2009-10-26 14:21:00,17.573,17.607,17.469,17.58,400000.0
2009-10-26 14:22:00,17.568,17.603,17.514,17.603,350000.0
2009-10-26 14:23:00,17.594,17.627,17.499,17.499,650000.0
2009-10-26 14:24:00,17.508,17.618,17.481,17.585,550000.0
2009-10-26 14:25:00,17.599,17.62,17.457,17.457,700000.0
2009-10-26 14:26:00,17.541,17.618,17.487,17.548,350000.0
2009-10-26 14:27:00,17.467,17.567,17.459,17.567,450000.0
2009-10-26 14:28:00,17.573,17.618,17.513,17.595,400000.0
2009-10-26 14:29:00,17.569,17.572,17.496,17.572,450000.0
2009-10-26 14:30:00,17.567,17.604,17.491,17.535,650000.0
2009-10-26 14:31:00,17.503,17.576,17.435,17.552,350000.0
2009-10-26 14:32:00,17.497,17.616,17.465,17.465,500000.0
2009-10-26 14:33:00,17.487,17.606,17.487,17.505,350000.0
2009-10-26 14:34:00,17.571,17.607,17.457,17.457,450000.0
2009-10-26 14:35:00,17.464,17.561,17.458,17.561,350000.0
2009-10-26 14:36:00,17.499,17.606,17.482,17.568,450000.0
2009-10-26 14:37:00,17.491,17.645,17.449,17.449,550000.0
2009-10-26 14:38:00,17.551,17.591,17.503,17.544,400000.0
2009-10-26 14:39:00,17.524,17.613,17.462,17.501,800000.0
2009-10-26 14:40:00,17.504,17.599,17.48,17.48,700000.0
2009-10-26 14:41:00,17.513,17.584,17.454,17.584,350000.0
2009-10-26 14:42:00,17.522,17.607,17.454,17.59,450000.0
2009-10-26 14:43:00,17.55,17.612,17.477,17.612,500000.0
2009-10-26 14:44:00,17.509,17.578,17.476,17.578,450000.0
2009-10-26 14:45:00,17.595,17.636,17.49,17.536,400000.0
2009-10-26 14:46:00,17.624,17.633,17.494,17.633,400000.0
2009-10-26 14:47:00,17.595,17.667,17.533,17.608,350000.0
2009-10-26 14:48:00,17.601,17.628,17.534,17.609,400000.0
2009-10-26 14:49:00,17.644,17.644,17.495,17.51,500000.0
2009-10-26 14:50:00,17.538,17.639,17.518,17.554,550000.0
2009-10-26 14:51:00,17.651,17.663,17.566,17.624,350000.0
2009-10-26 14:52:00,17.636,17.654,17.519,17.626,400000.0
2009-10-26 14:53:00,17.531,17.61,17.531,17.61,500000.0
2009-10-26 14:54:00,17.642,17.677,17.533,17.584,400000.0
2009-10-26 14:55:00,17.563,17.599,17.495,17.595,450000.0
2009-10-26 14:56:00,17.619,17.645,17.521,17.63,350000.0
2009-10-26 14:57:00,17.562,17.643,17.474,17.527,450000.0
2009-10-26 14:58:00,17.597,17.631,17.49,17.542,550000.0
2009-10-26 14:59:00,17.565,17.662,17.526,17.638,550000.0
2009-10-26 15:00:00,17.596,17.654,17.514,17.558,350000.0
2009-10-26 15:01:00,17.636,17.636,17.496,17.54,400000.0
2009-10-26 15:02:00,17.604,17.654,17.544,17.608,400000.0
2009-10-26 15:03:00,17.648,17.659,17.525,17.659,450000.0
2009-10-26 15:04:00,17.62,17.696,17.57,17.66,400000.0
2009-10-26 15:05:00,17.651,17.665,17.557,17.591,400000.0
2009-10-26 15:06:00,17.691,17.691,17.57,17.576,400000.0
2009-10-26 15:07:00,17.555,17.668,17.525,17.639,350000.0
2009-10-26 15:08:00,17.625,17.707,17.574,17.63,400000.0
2009-10-26 15:09:00,17.6,17.675,17.542,17.669,350000.0
2009-10-26 15:10:00,17.571,17.7,17.556,17.684,550000.0
2009-10-26 15:11:00,17.663,17.663,17.53,17.544,400000.0
2009-10-26 15:12:00,17.64,17.654,17.572,17.605,350000.0
2009-10-26 15:13:00,17.609,17.721,17.582,17.637,400000.0
2009-10-26 15:14:00,17.576,17.676,17.553,17.553,400000.0
2009-10-26 15:15:00,17.667,17.667,17.533,17.571,400000.0
2009-10-26 15:16:00,17.527,17.663,17.527,17.663,350000.0
2009-10-26 15:17:00,17.641,17.644,17.516,17.644,500000.0
2009-10-26 15:18:00,17.582,17.663,17.549,17.653,550000.0
2009-10-26 15:19:00,17.592,17.688,17.527,17.527,450000.0
2009-10-26 15:20:00,17.628,17.637,17.525,17.528,650000.0
2009-10-26 15:21:00,17.598,17.664,17.527,17.662,750000.0
2009-10-26 15:22:00,17.668,17.668,17.545,17.606,400000.0
2009-10-26 15:23:00,17.552,17.639,17.523,17.596,450000.0
2009-10-26 15:24:00,17.597,17.676,17.543,17.556,600000.0
2009-10-26 15:25:00,17.65,17.65,17.508,17.614,500000.0
2009-10-26 15:26:00,17.62,17.62,17.493,17.493,450000.0
2009-10-26 15:27:00,17.58,17.665,17.51,17.51,450000.0
2009-10-26 15:28:00,17.6,17.601,17.543,17.567,350000.0
2009-10-26 15:29:00,17.619,17.619,17.505,17.551,400000.0
2009-10-26 15:30:00,17.57,17.65,17.515,17.575,400000.0
2009-10-26 15:31:00,17.518,17.6,17.491,17.501,350000.0
2009-10-26 15:32:00,17.548,17.628,17.495,17.628,350000.0
2009-10-26 15:33:00,17.567,17.629,17.536,17.613,350000.0
2009-10-26 15:34:00,17.549,17.629,17.541,17.61,450000.0
2009-10-26 15:35:00,17.613,17.685,17.497,17.576,500000.0
2009-10-26 15:36:00,17.555,17.653,17.532,17.653,550000.0
2009-10-26 15:37:00,17.645,17.645,17.503,17.513,400000.0
2009-10-26 15:38:00,17.603,17.653,17.521,17.529,400000.0
2009-10-26 15:39:00,17.573,17.659,17.573,17.588,350000.0
2009-10-26 15:40:00,17.531,17.641,17.516,17.571,550000.0
2009-10-26 15:41:00,17.514,17.662,17.514,17.662,500000.0
2009-10-26 15:42:00,17.618,17.669,17.53,17.582,400000.0
2009-10-26 15:43:00,17.636,17.673,17.538,17.586,350000.0
2009-10-26 15:44:00,17.611,17.645,17.499,17.608,550000.0
2009-10-26 15:45:00,17.53,17.672,17.53,17.592,400000.0
2009-10-26 15:46:00,17.59,17.711,17.566,17.693,350000.0
2009-10-26 15:47:00,17.647,17.647,17.49,17.537,550000.0
2009-10-26 15:48:00,17.55,17.651,17.541,17.576,350000.0
2009-10-26 15:49:00,17.664,17.681,17.611,17.679,350000.0
2009-10-26 15:50:00,17.602,17.713,17.599,17.639,550000.0
2009-10-26 15:51:00,17.607,17.712,17.607,17.712,500000.0
2009-10-26 15:52:00,17.583,17.697,17.564,17.564,350000.0
2009-10-26 15:53:00,17.707,17.76,17.601,17.637,400000.0
2009-10-26 15:54:00,17.654,17.712,17.57,17.691,450000.0
2009-10-26 15:55:00,17.644,17.712,17.585,17.611,350000.0
2009-10-26 15:56:00,17.714,17.714,17.566,17.566,450000.0
2009-10-26 15:57:00,17.572,17.69,17.572,17.634,350000.0
2009-10-26 15:58:00,17.634,17.722,17.632,17.7,350000.0
2009-10-26 15:59:00,17.706,17.712,17.609,17.636,450000.0
2009-10-26 16:00:00,17.574,17.742,17.574,17.722,550000.0
2009-10-26 16:01:00,17.694,17.727,17.605,17.694,450000.0
2009-10-26 16:02:00,17.691,17.715,17.608,17.712,450000.0
2009-10-26 16:03:00,17.721,17.721,17.558,17.714,550000.0
2009-10-26 16:04:00,17.61,17.729,17.61,17.726,500000.0
2009-10-26 16:05:00,17.73,17.754,17.596,17.596,650000.0
2009-10-26 16:06:00,17.597,17.707,17.597,17.619,500000.0
2009-10-26 16:07:00,17.608,17.721,17.592,17.612,350000.0
2009-10-26 16:08:00,17.587,17.744,17.587,17.668,450000.0
2009-10-26 16:09:00,17.623,17.726,17.608,17.726,350000.0
2009-10-26 16:10:00,17.724,17.742,17.604,17.604,350000.0
2009-10-26 16:11:00,17.602,17.74,17.582,17.677,450000.0
2009-10-26 16:12:00,17.67,17.72,17.59,17.636,600000.0
2009-10-26 16:13:00,17.677,17.678,17.555,17.627,450000.0
2009-10-26 16:14:00,17.579,17.673,17.546,17.546,400000.0
2009-10-26 16:15:00,17.672,17.71,17.6,17.699,400000.0
2009-10-26 16:16:00,17.643,17.714,17.594,17.668,550000.0
2009-10-26 16:17:00,17.567,17.672,17.567,17.672,350000.0
2009-10-26 16:18:00,17.718,17.734,17.604,17.713,400000.0
2009-10-26 16:19:00,17.581,17.701,17.581,17.701,500000.0
2009-10-26 16:20:00,17.703,17.737,17.608,17.724,550000.0
2009-10-26 16:21:00,17.619,17.713,17.585,17.712,400000.0
2009-10-26 16:22:00,17.669,17.693,17.592,17.64,450000.0
2009-10-26 16:23:00,17.694,17.749,17.614,17.712,500000.0
2009-10-26 16:24:00,17.649,17.68,17.588,17.665,400000.0
2009-10-26 16:25:00,17.611,17.713,17.597,17.68,350000.0
2009-10-26 16:26:00,17.631,17.703,17.601,17.703,400000.0
2009-10-26 16:27:00,17.639,17.679,17.562,17.679,650000.0
2009-10-26 16:28:00,17.649,17.649,17.518,17.615,550000.0
2009-10-26 16:29:00,17.668,17.668,17.539,17.565,400000.0
2009-10-26 16:30:00,17.656,17.692,17.532,17.546,600000.0
2009-10-26 16:31:00,17.513,17.659,17.513,17.634,350000.0
2009-10-26 16:32:00,17.609,17.633,17.496,17.633,450000.0
2009-10-26 16:33:00,17.642,17.642,17.525,17.639,450000.0
2009-10-26 16:34:00,17.614,17.641,17.552,17.599,350000.0
2009-10-26 16:35:00,17.531,17.627,17.531,17.556,400000.0
2009-10-26 16:36:00,17.569,17.705,17.569,17.641,400000.0
2009-10-26 16:37:00,17.612,17.647,17.553,17.567,500000.0
2009-10-26 16:38:00,17.48,17.64,17.48,17.59,450000.0
2009-10-26 16:39:00,17.619,17.63,17.543,17.63,500000.0
2009-10-26 16:40:00,17.549,17.628,17.515,17.565,450000.0
2009-10-26 16:41:00,17.545,17.645,17.497,17.602,400000.0
2009-10-26 16:42:00,17.596,17.613,17.45,17.613,700000.0
2009-10-26 16:43:00,17.505,17.625,17.505,17.587,400000.0
2009-10-26 16:44:00,17.579,17.602,17.506,17.559,400000.0
2009-10-26 16:45:00,17.514,17.632,17.486,17.617,350000.0
2009-10-26 16:46:00,17.545,17.613,17.522,17.613,500000.0
2009-10-26 16:47:00,17.511,17.62,17.472,17.511,600000.0
2009-10-26 16:48:00,17.596,17.635,17.497,17.593,450000.0
2009-10-26 16:49:00,17.57,17.638,17.5,17.5,450000.0
2009-10-26 16:50:00,17.521,17.635,17.521,17.579,350000.0
2009-10-26 16:51:00,17.545,17.603,17.464,17.487,500000.0
2009-10-26 16:52:00,17.5,17.633,17.5,17.625,350000.0
2009-10-26 16:53:00,17.553,17.6,17.456,17.465,450000.0
2009-10-26 16:54:00,17.539,17.564,17.457,17.523,400000.0
2009-10-26 16:55:00,17.488,17.605,17.46,17.565,350000.0
2009-10-26 16:56:00,17.505,17.587,17.467,17.47,400000.0
2009-10-26 16:57:00,17.534,17.548,17.44,17.523,850000.0
2009-10-26 16:58:00,17.472,17.632,17.442,17.442,450000.0
2009-10-26 16:59:00,17.447,17.567,17.447,17.48,400000.0
2009-10-26 17:00:00,17.492,17.578,17.445,17.562,350000.0
2009-10-26 17:01:00,17.563,17.597,17.484,17.569,400000.0
2009-10-26 17:02:00,17.475,17.57,17.475,17.531,400000.0
2009-10-26 17:03:00,17.565,17.565,17.458,17.551,400000.0
2009-10-26 17:04:00,17.591,17.601,17.467,17.483,400000.0
2009-10-26 17:05:00,17.509,17.575,17.478,17.515,600000.0
2009-10-26 17:06:00,17.572,17.605,17.483,17.576,400000.0
2009-10-26 17:07:00,17.499,17.572,17.426,17.463,550000.0
2009-10-26 17:08:00,17.608,17.618,17.498,17.53,350000.0
2009-10-26 17:09:00,17.612,17.612,17.489,17.606,450000.0
2009-10-26 17:10:00,17.619,17.626,17.54,17.581,400000.0
2009-10-26 17:11:00,17.568,17.642,17.474,17.474,400000.0
2009-10-26 17:12:00,17.509,17.578,17.492,17.556,400000.0
2009-10-26 17:13:00,17.476,17.594,17.466,17.585,600000.0
2009-10-26 17:14:00,17.493,17.573,17.447,17.447,350000.0
2009-10-26 17:15:00,17.463,17.565,17.462,17.562,350000.0
2009-10-26 17:16:00,17.464,17.489,17.385,17.453,500000.0
2009-10-26 17:17:00,17.475,17.482,17.374,17.436,400000.0
2009-10-26 17:18:00,17.483,17.507,17.406,17.463,550000.0
2009-10-26 17:19:00,17.514,17.583,17.427,17.455,550000.0
2009-10-26 17:20:00,17.499,17.499,17.374,17.395,350000.0
2009-10-26 17:21:00,17.529,17.529,17.381,17.423,350000.0
2009-10-26 17:22:00,17.425,17.539,17.416,17.431,450000.0
2009-10-26 17:23:00,17.488,17.549,17.426,17.434,400000.0
2009-10-26 17:24:00,17.419,17.584,17.418,17.498,550000.0
2009-10-26 17:25:00,17.524,17.524,17.37,17.48,450000.0
2009-10-26 17:26:00,17.428,17.534,17.417,17.487,450000.0
2009-10-26 17:27:00,17.551,17.578,17.433,17.509,650000.0
2009-10-26 17:28:00,17.427,17.579,17.427,17.534,350000.0
2009-10-26 17:29:00,17.441,17.529,17.433,17.529,400000.0
2009-10-26 17:30:00,17.428,17.507,17.394,17.473,450000.0
2009-10-26 17:31:00,17.431,17.49,17.354,17.442,600000.0
2009-10-26 17:32:00,17.406,17.406,17.315,17.349,500000.0
2009-10-26 17:33:00,17.402,17.487,17.396,17.449,400000.0
2009-10-26 17:34:00,17.402,17.494,17.351,17.397,400000.0
2009-10-26 17:35:00,17.494,17.494,17.39,17.401,500000.0
2009-10-26 17:36:00,17.359,17.45,17.355,17.45,350000.0
2009-10-26 17:37:00,17.43,17.482,17.368,17.405,350000.0
2009-10-26 17:38:00,17.434,17.473,17.355,17.355,500000.0
2009-10-26 17:39:00,17.441,17.485,17.32,17.485,600000.0
2009-10-26 17:40:00,17.433,17.448,17.345,17.448,550000.0
2009-10-26 17:41:00,17.492,17.492,17.32,17.477,750000.0
2009-10-26 17:42:00,17.503,17.528,17.415,17.46,400000.0
2009-10-26 17:43:00,17.519,17.519,17.379,17.39,450000.0
2009-10-26 17:44:00,17.485,17.528,17.386,17.386,650000.0
2009-10-26 17:45:00,17.43,17.531,17.41,17.432,550000.0
2009-10-26 17:46:00,17.44,17.485,17.379,17.401,350000.0
2009-10-26 17:47:00,17.512,17.512,17.371,17.381,400000.0
2009-10-26 17:48:00,17.452,17.53,17.419,17.53,450000.0
2009-10-26 17:49:00,17.383,17.516,17.371,17.472,650000.0
2009-10-26 17:50:00,17.481,17.54,17.452,17.452,500000.0
2009-10-26 17:51:00,17.46,17.507,17.392,17.498,550000.0
2009-10-26 17:52:00,17.532,17.547,17.417,17.492,450000.0
2009-10-26 17:53:00,17.471,17.527,17.426,17.503,550000.0
2009-10-26 17:54:00,17.435,17.516,17.421,17.446,350000.0
2009-10-26 17:55:00,17.504,17.509,17.362,17.424,550000.0
2009-10-26 17:56:00,17.395,17.518,17.382,17.462,500000.0
2009-10-26 17:57:00,17.486,17.526,17.357,17.456,400000.0
2009-10-26 17:58:00,17.46,17.46,17.324,17.356,400000.0
2009-10-26 17:59:00,17.416,17.416,17.316,17.344,600000.0
2009-10-26 18:00:00,17.345,17.425,17.33,17.33,450000.0
2009-10-26 18:01:00,17.296,17.402,17.264,17.303,400000.0
2009-10-26 18:02:00,17.375,17.375,17.319,17.359,350000.0
2009-10-26 18:03:00,17.359,17.396,17.282,17.353,550000.0
2009-10-26 18:04:00,17.338,17.388,17.237,17.362,450000.0
2009-10-26 18:05:00,17.312,17.351,17.215,17.332,750000.0
2009-10-26 18:06:00,17.31,17.346,17.205,17.268,450000.0
2009-10-26 18:07:00,17.312,17.355,17.205,17.337,400000.0
2009-10-26 18:08:00,17.249,17.405,17.249,17.385,400000.0
2009-10-26 18:09:00,17.347,17.347,17.222,17.263,800000.0
2009-10-26 18:10:00,17.309,17.401,17.241,17.337,400000.0
2009-10-26 18:11:00,17.244,17.351,17.229,17.305,1500000.0
2009-10-26 18:12:00,17.299,17.299,17.232,17.239,400000.0
2009-10-26 18:13:00,17.345,17.345,17.224,17.316,400000.0
2009-10-26 18:14:00,17.242,17.337,17.212,17.337,450000.0
2009-10-26 18:15:00,17.263,17.331,17.224,17.268,2000000.0
2009-10-26 18:16:00,17.302,17.332,17.234,17.236,400000.0
2009-10-26 18:17:00,17.339,17.352,17.251,17.345,350000.0
2009-10-26 18:18:00,17.318,17.373,17.251,17.262,550000.0
2009-10-26 18:19:00,17.35,17.384,17.268,17.268,400000.0
2009-10-26 18:20:00,17.278,17.386,17.278,17.315,550000.0
2009-10-26 18:21:00,17.344,17.373,17.251,17.263,350000.0
2009-10-26 18:22:00,17.281,17.384,17.204,17.251,1550000.0
2009-10-26 18:23:00,17.248,17.328,17.239,17.265,1600000.0
2009-10-26 18:24:00,17.342,17.342,17.213,17.242,1450000.0
2009-10-26 18:25:00,17.246,17.391,17.21,17.228,1950000.0
2009-10-26 18:26:00,17.289,17.328,17.244,17.3,400000.0
2009-10-26 18:27:00,17.263,17.268,17.233,17.263,350000.0
2009-10-26 18:28:00,17.249,17.369,17.201,17.252,450000.0
2009-10-26 18:29:00,17.287,17.386,17.252,17.254,450000.0
2009-10-26 18:30:00,17.257,17.376,17.249,17.279,1400000.0
2009-10-26 18:31:00,17.295,17.39,17.295,17.297,1550000.0
2009-10-26 18:32:00,17.34,17.375,17.257,17.342,400000.0
2009-10-26 18:33:00,17.304,17.391,17.253,17.303,1200000.0
2009-10-26 18:34:00,17.361,17.41,17.303,17.322,400000.0
2009-10-26 18:35:00,17.312,17.351,17.26,17.314,1500000.0
2009-10-26 18:36:00,17.349,17.37,17.221,17.351,350000.0
2009-10-26 18:37:00,17.27,17.382,17.27,17.297,500000.0
2009-10-26 18:38:00,17.248,17.315,17.234,17.315,350000.0
2009-10-26 18:39:00,17.31,17.344,17.249,17.284,350000.0
2009-10-26 18:40:00,17.273,17.332,17.215,17.252,1800000.0
2009-10-26 18:41:00,17.246,17.346,17.222,17.256,1650000.0
2009-10-26 18:42:00,17.279,17.281,17.231,17.26,1500000.0
2009-10-26 18:43:00,17.273,17.32,17.181,17.291,1500000.0
2009-10-26 18:44:00,17.248,17.269,17.186,17.24,400000.0
2009-10-26 18:45:00,17.218,17.271,17.164,17.266,350000.0
2009-10-26 18:46:00,17.254,17.291,17.164,17.225,1450000.0
2009-10-26 18:47:00,17.205,17.299,17.118,17.251,550000.0
2009-10-26 18:48:00,17.209,17.234,17.127,17.18,1900000.0
2009-10-26 18:49:00,17.19,17.278,17.183,17.211,450000.0
2009-10-26 18:50:00,17.153,17.223,17.127,17.161,500000.0
2009-10-26 18:51:00,17.121,17.234,17.112,17.114,400000.0
2009-10-26 18:52:00,17.233,17.287,17.122,17.223,500000.0
2009-10-26 18:53:00,17.233,17.262,17.189,17.253,1250000.0
2009-10-26 18:54:00,17.253,17.271,17.198,17.239,1800000.0
2009-10-26 18:55:00,17.199,17.291,17.199,17.257,450000.0
2009-10-26 18:56:00,17.271,17.328,17.186,17.256,1300000.0
2009-10-26 18:57:00,17.173,17.258,17.156,17.196,400000.0
2009-10-26 18:58:00,17.269,17.28,17.198,17.279,1250000.0
2009-10-26 18:59:00,17.241,17.302,17.194,17.288,1500000.0
2009-10-26 19:00:00,17.31,17.316,17.174,17.233,450000.0
2009-10-26 19:01:00,17.249,17.271,17.157,17.191,550000.0
2009-10-26 19:02:00,17.26,17.26,17.16,17.244,500000.0
2009-10-26 19:03:00,17.282,17.285,17.191,17.229,350000.0
2009-10-26 19:04:00,17.23,17.248,17.21,17.21,350000.0
2009-10-26 19:05:00,17.183,17.257,17.122,17.257,400000.0
2009-10-26 19:06:00,17.176,17.285,17.162,17.183,400000.0
2009-10-26 19:07:00,17.287,17.287,17.179,17.232,550000.0
2009-10-26 19:08:00,17.198,17.269,17.146,17.223,500000.0
2009-10-26 19:09:00,17.252,17.252,17.155,17.201,350000.0
2009-10-26 19:10:00,17.152,17.264,17.152,17.189,350000.0
2009-10-26 19:11:00,17.21,17.254,17.199,17.199,400000.0
2009-10-26 19:12:00,17.188,17.234,17.139,17.234,350000.0
2009-10-26 19:13:00,17.105,17.286,17.105,17.125,600000.0
2009-10-26 19:14:00,17.116,17.274,17.116,17.157,550000.0
2009-10-26 19:15:00,17.186,17.25,17.146,17.222,400000.0
2009-10-26 19:16:00,17.207,17.233,17.148,17.148,350000.0
2009-10-26 19:17:00,17.207,17.231,17.093,17.196,350000.0
2009-10-26 19:18:00,17.179,17.179,17.015,17.046,450000.0
2009-10-26 19:19:00,17.069,17.071,16.968,17.071,350000.0
2009-10-26 19:20:00,16.983,17.102,16.983,17.084,400000.0
2009-10-26 19:21:00,16.98,17.104,16.98,16.989,400000.0
2009-10-26 19:22:00,17.023,17.023,16.867,16.973,400000.0
2009-10-26 19:23:00,16.886,17.025,16.886,16.97,400000.0
2009-10-26 19:24:00,16.955,17.103,16.955,17.026,550000.0
2009-10-26 19:25:00,16.962,17.022,16.902,16.904,550000.0
2009-10-26 19:26:00,16.952,17.077,16.941,16.99,450000.0
2009-10-26 19:27:00,17.019,17.054,16.939,16.939,350000.0
2009-10-26 19:28:00,17.024,17.076,17.01,17.051,350000.0
2009-10-26 19:29:00,17.083,17.087,16.964,16.964,500000.0
2009-10-26 19:30:00,17.07,17.1,16.937,17.073,350000.0
2009-10-26 19:31:00,17.065,17.107,16.972,17.107,450000.0
2009-10-26 19:32:00,17.048,17.107,16.967,16.967,400000.0
2009-10-26 19:33:00,17.014,17.072,16.961,17.072,350000.0
2009-10-26 19:34:00,17.066,17.076,16.97,16.995,400000.0
2009-10-26 19:35:00,16.992,17.116,16.992,16.993,400000.0
2009-10-26 19:36:00,17.061,17.101,16.971,17.009,350000.0
2009-10-26 19:37:00,17.043,17.118,16.992,17.112,350000.0
2009-10-26 19:38:00,17.107,17.107,16.973,17.085,400000.0
2009-10-26 19:39:00,17.115,17.115,16.991,17.027,400000.0
2009-10-26 19:40:00,17.026,17.133,17.004,17.133,550000.0
2009-10-26 19:41:00,17.013,17.141,17.008,17.078,350000.0
2009-10-26 19:42:00,17.098,17.137,16.997,17.051,550000.0
2009-10-26 19:43:00,17.112,17.167,17.038,17.167,400000.0
2009-10-26 19:44:00,17.124,17.141,17.042,17.042,400000.0
2009-10-26 19:45:00,17.034,17.142,17.034,17.114,500000.0
2009-10-26 19:46:00,17.087,17.132,17.033,17.033,350000.0
2009-10-26 19:47:00,17.02,17.132,17.02,17.094,350000.0
2009-10-26 19:48:00,16.993,17.144,16.993,17.048,550000.0
2009-10-26 19:49:00,17.067,17.117,16.998,17.092,350000.0
2009-10-26 19:50:00,17.105,17.123,17.01,17.031,550000.0
2009-10-26 19:51:00,17.064,17.121,17.064,17.121,250000.0
2009-10-26 19:52:00,17.002,17.1,16.956,17.1,350000.0
2009-10-26 19:53:00,17.0,17.138,17.0,17.088,500000.0
2009-10-26 19:54:00,17.117,17.13,17.028,17.028,400000.0
2009-10-26 19:55:00,17.112,17.116,17.004,17.088,550000.0
2009-10-26 19:56:00,17.041,17.124,16.992,16.992,500000.0
2009-10-26 19:57:00,17.102,17.115,16.962,17.115,500000.0
2009-10-26 19:58:00,17.096,17.1,16.996,17.068,400000.0
2009-10-26 19:59:00,17.074,17.117,17.007,17.007,350000.0
2009-10-26 20:00:00,17.081,17.081,16.963,17.076,400000.0
2009-10-26 20:01:00,17.063,17.12,16.976,17.12,600000.0
2009-10-26 20:02:00,17.096,17.133,17.007,17.129,450000.0
2009-10-26 20:03:00,17.051,17.1,17.012,17.022,500000.0
2009-10-26 20:04:00,17.024,17.125,17.001,17.125,400000.0
2009-10-26 20:05:00,17.046,17.118,16.997,17.064,550000.0
2009-10-26 20:06:00,17.02,17.109,17.016,17.089,450000.0
2009-10-26 20:07:00,17.048,17.177,17.016,17.107,500000.0
2009-10-26 20:08:00,17.015,17.107,16.974,17.02,450000.0
2009-10-26 20:09:00,17.108,17.108,16.989,17.107,400000.0
2009-10-26 20:10:00,17.072,17.101,16.95,17.07,550000.0
2009-10-26 20:11:00,17.091,17.11,16.969,16.979,500000.0
2009-10-26 20:12:00,17.1,17.108,16.996,17.108,350000.0
2009-10-26 20:13:00,17.011,17.117,16.997,17.1,550000.0
2009-10-26 20:14:00,17.089,17.124,16.984,17.124,500000.0
2009-10-26 20:15:00,17.031,17.116,16.984,17.116,350000.0
2009-10-26 20:16:00,17.03,17.114,16.991,17.074,550000.0
2009-10-26 20:17:00,16.947,17.064,16.947,17.064,500000.0
2009-10-26 20:18:00,17.048,17.086,16.965,17.081,350000.0
2009-10-26 20:19:00,17.028,17.085,16.972,16.997,550000.0
2009-10-26 20:20:00,17.049,17.067,16.922,17.021,400000.0
2009-10-26 20:21:00,16.934,17.015,16.904,17.007,400000.0
2009-10-26 20:22:00,17.055,17.062,16.952,17.024,500000.0
2009-10-26 20:23:00,17.046,17.061,16.944,17.03,350000.0
2009-10-26 20:24:00,17.03,17.03,16.99,16.999,250000.0
2009-10-26 20:25:00,16.923,17.059,16.923,16.951,350000.0
2009-10-26 20:26:00,17.059,17.059,16.929,16.967,400000.0
2009-10-26 20:27:00,17.03,17.075,16.971,17.054,350000.0
2009-10-26 20:28:00,17.027,17.052,16.913,16.929,350000.0
2009-10-26 20:29:00,17.068,17.076,16.95,17.024,350000.0
2009-10-26 20:30:00,16.985,17.105,16.955,17.037,550000.0
2009-10-26 20:31:00,17.05,17.05,16.952,16.952,350000.0
2009-10-26 20:32:00,16.964,17.083,16.935,17.083,400000.0
2009-10-26 20:33:00,17.005,17.024,16.959,16.991,300000.0
2009-10-26 20:34:00,17.002,17.145,17.0,17.096,550000.0
2009-10-26 20:35:00,17.08,17.086,16.956,17.086,450000.0
2009-10-26 20:36:00,16.982,17.101,16.969,16.969,350000.0
2009-10-26 20:37:00,17.03,17.079,16.969,16.988,400000.0
2009-10-26 20:38:00,17.083,17.089,16.965,17.081,500000.0
2009-10-26 20:39:00,17.06,17.085,17.029,17.029,350000.0
2009-10-26 20:40:00,17.06,17.071,16.967,16.967,400000.0
2009-10-26 20:41:00,16.981,17.124,16.981,17.023,500000.0
2009-10-26 20:42:00,17.062,17.099,16.958,16.979,350000.0
2009-10-26 20:43:00,16.973,17.102,16.973,17.102,500000.0
2009-10-26 20:44:00,17.117,17.142,17.0,17.13,450000.0
2009-10-26 20:45:00,17.116,17.13,17.021,17.13,550000.0
2009-10-26 20:46:00,16.99,17.114,16.971,17.093,350000.0
2009-10-26 20:47:00,17.048,17.066,16.987,17.066,400000.0
2009-10-26 20:48:00,17.045,17.082,16.987,17.038,350000.0
2009-10-26 20:49:00,17.066,17.066,16.932,17.014,350000.0
2009-10-26 20:50:00,16.948,17.061,16.948,16.972,350000.0
2009-10-26 20:51:00,17.009,17.092,16.947,17.061,400000.0
2009-10-26 20:52:00,16.963,17.066,16.95,16.963,350000.0
2009-10-26 20:53:00,17.048,17.084,16.977,16.997,500000.0
2009-10-26 20:54:00,17.042,17.106,16.935,16.978,450000.0
2009-10-26 20:55:00,16.974,17.087,16.953,17.064,350000.0
2009-10-26 20:56:00,17.032,17.082,16.959,17.034,450000.0
2009-10-26 20:57:00,17.068,17.099,16.993,17.067,450000.0
2009-10-26 20:58:00,17.065,17.102,17.065,17.072,350000.0
2009-10-26 20:59:00,17.067,17.097,16.965,17.071,350000.0
2009-10-26 21:00:00,17.059,17.101,16.976,17.016,500000.0
2009-10-26 21:01:00,17.027,17.126,17.021,17.021,500000.0
2009-10-26 21:02:00,16.984,17.089,16.946,17.051,450000.0
2009-10-26 21:03:00,17.09,17.106,16.982,16.989,600000.0
2009-10-26 21:04:00,17.021,17.15,16.992,17.016,800000.0
2009-10-26 21:05:00,17.074,17.104,16.974,17.066,450000.0
2009-10-26 21:06:00,17.098,17.117,16.976,17.085,950000.0
2009-10-26 21:07:00,16.973,17.136,16.966,17.089,450000.0
2009-10-26 21:08:00,16.996,17.102,16.996,17.099,400000.0
2009-10-26 21:09:00,17.09,17.094,17.018,17.069,450000.0
2009-10-26 21:10:00,17.069,17.101,16.975,17.062,650000.0
2009-10-26 21:11:00,17.05,17.058,16.918,17.058,450000.0
2009-10-26 21:12:00,16.949,17.059,16.949,17.059,150000.0
2009-10-26 21:13:00,17.055,17.096,16.946,17.096,400000.0
2009-10-26 21:14:00,17.034,17.091,16.944,17.068,400000.0
2009-10-26 21:15:00,17.117,17.117,16.983,16.983,200000.0
2009-10-26 21:16:00,17.055,17.069,16.978,17.034,500000.0
2009-10-26 21:17:00,17.114,17.118,16.977,17.118,550000.0
2009-10-26 21:18:00,17.016,17.084,16.973,17.014,400000.0
2009-10-26 21:19:00,16.994,17.158,16.994,17.112,400000.0
2009-10-26 21:20:00,17.133,17.15,17.013,17.016,850000.0
2009-10-26 21:21:00,17.116,17.143,17.03,17.105,400000.0
2009-10-26 21:22:00,17.103,17.111,17.015,17.015,400000.0
2009-10-26 21:23:00,17.023,17.129,17.023,17.087,400000.0
2009-10-26 21:24:00,17.111,17.12,17.035,17.035,450000.0
2009-10-26 21:25:00,17.085,17.139,17.034,17.115,250000.0
2009-10-26 21:26:00,17.051,17.096,16.998,16.998,450000.0
2009-10-26 21:27:00,16.997,17.116,16.948,17.078,550000.0
2009-10-26 21:28:00,17.1,17.11,17.1,17.1,350000.0
2009-10-26 21:29:00,17.08,17.08,16.935,16.962,350000.0
2009-10-26 21:30:00,17.1,17.133,17.0,17.021,600000.0
2009-10-26 21:31:00,17.027,17.118,17.026,17.081,500000.0
2009-10-26 21:32:00,17.042,17.145,17.042,17.072,400000.0
2009-10-26 21:33:00,17.022,17.123,16.993,17.068,400000.0
2009-10-26 21:34:00,17.055,17.15,17.011,17.062,600000.0
2009-10-26 21:35:00,17.115,17.126,17.042,17.083,400000.0
2009-10-26 21:36:00,17.053,17.161,17.053,17.158,400000.0
2009-10-26 21:37:00,17.111,17.121,16.977,17.121,350000.0
2009-10-26 21:38:00,17.042,17.104,17.042,17.099,350000.0
2009-10-26 21:39:00,17.056,17.116,17.021,17.089,350000.0
2009-10-26 21:40:00,17.084,17.125,16.983,17.125,750000.0
2009-10-26 21:41:00,17.051,17.134,17.031,17.111,450000.0
2009-10-26 21:42:00,17.095,17.138,17.056,17.125,350000.0
2009-10-26 21:43:00,17.019,17.147,17.019,17.147,250000.0
2009-10-26 21:45:00,17.08,17.116,17.016,17.102,350000.0
2009-10-26 21:46:00,17.082,17.135,17.022,17.135,300000.0
2009-10-26 21:47:00,17.034,17.151,17.034,17.151,350000.0
2009-10-26 21:48:00,17.042,17.146,17.016,17.12,400000.0
2009-10-26 21:49:00,17.006,17.114,17.006,17.037,450000.0
2009-10-26 21:50:00,17.112,17.112,16.982,17.0,700000.0
2009-10-26 21:51:00,17.059,17.077,16.987,17.071,400000.0
2009-10-26 21:52:00,17.069,17.098,16.947,16.979,450000.0
2009-10-26 21:53:00,17.08,17.09,17.07,17.08,350000.0
2009-10-26 21:54:00,17.101,17.101,16.974,16.999,350000.0
2009-10-26 21:55:00,17.07,17.07,17.07,17.07,550000.0
2009-10-26 21:56:00,17.06,17.08,17.06,17.08,550000.0
2009-10-26 21:57:00,17.073,17.092,16.983,17.032,550000.0
2009-10-26 21:58:00,17.06,17.08,17.06,17.08,450000.0
2009-10-26 21:59:00,17.023,17.098,17.001,17.098,450000.0
2009-10-26 22:00:00,17.109,17.109,16.98,17.103,800000.0
2009-10-26 22:01:00,17.024,17.072,16.925,17.072,350000.0
2009-10-26 22:02:00,17.051,17.096,16.965,17.09,500000.0
2009-10-26 22:03:00,16.982,17.077,16.975,16.996,400000.0
2009-10-26 22:04:00,17.107,17.107,16.949,16.974,500000.0
2009-10-26 22:05:00,17.043,17.059,16.977,17.027,350000.0
2009-10-26 22:06:00,17.076,17.085,16.983,17.013,350000.0
2009-10-26 22:07:00,17.103,17.103,17.001,17.084,450000.0
2009-10-26 22:08:00,16.957,17.078,16.957,17.078,450000.0
2009-10-26 22:09:00,17.085,17.085,16.991,17.03,350000.0
2009-10-26 22:10:00,17.086,17.086,16.945,17.046,1100000.0
2009-10-26 22:11:00,16.987,17.077,16.987,17.019,350000.0
2009-10-26 22:12:00,17.065,17.111,16.972,17.1,400000.0
2009-10-26 22:13:00,16.992,17.085,16.959,16.959,350000.0
2009-10-26 22:14:00,17.08,17.09,17.07,17.07,300000.0
2009-10-26 22:15:00,17.107,17.107,16.988,16.988,300000.0
2009-10-26 22:16:00,17.097,17.098,17.01,17.027,350000.0
2009-10-26 22:17:00,17.084,17.11,16.981,17.11,350000.0
2009-10-26 22:18:00,17.068,17.068,16.912,16.937,700000.0
2009-10-26 22:19:00,17.044,17.101,16.935,17.046,750000.0
2009-10-26 22:20:00,16.994,17.083,16.92,17.06,1200000.0
2009-10-26 22:21:00,17.092,17.099,16.992,17.08,400000.0
2009-10-26 22:25:00,17.049,17.089,16.987,17.089,450000.0
2009-10-26 22:26:00,17.069,17.1,16.967,17.022,350000.0
2009-10-26 22:28:00,17.051,17.065,16.997,17.001,350000.0
2009-10-26 22:29:00,17.006,17.123,16.991,17.035,400000.0
2009-10-26 22:30:00,17.001,17.139,17.001,17.059,700000.0
2009-10-26 22:31:00,17.028,17.08,16.967,17.054,350000.0
2009-10-26 22:32:00,17.057,17.076,16.996,17.002,450000.0
2009-10-26 22:33:00,17.048,17.067,17.004,17.064,500000.0
2009-10-26 22:34:00,17.092,17.128,16.977,17.043,550000.0
2009-10-26 22:36:00,17.014,17.131,17.014,17.088,350000.0
2009-10-26 22:37:00,17.072,17.092,16.992,16.992,450000.0
2009-10-26 22:38:00,17.1,17.129,16.978,16.978,400000.0
2009-10-26 22:39:00,17.053,17.083,16.96,17.083,500000.0
2009-10-26 22:40:00,17.066,17.094,16.977,17.094,550000.0
2009-10-26 22:41:00,17.051,17.111,16.978,17.111,500000.0
2009-10-26 22:44:00,17.07,17.07,17.07,17.07,350000.0
2009-10-26 22:45:00,17.059,17.086,16.962,17.055,350000.0
2009-10-26 22:46:00,17.06,17.06,17.06,17.06,250000.0
2009-10-26 22:47:00,17.054,17.076,17.0,17.032,250000.0
2009-10-26 22:48:00,17.079,17.079,16.948,17.003,450000.0
2009-10-26 22:49:00,17.064,17.064,16.884,16.967,350000.0
2009-10-26 22:50:00,17.081,17.081,16.945,16.945,750000.0
2009-10-26 22:51:00,16.954,17.056,16.954,17.034,350000.0
2009-10-26 22:52:00,17.069,17.099,17.005,17.005,350000.0
2009-10-26 22:53:00,17.042,17.062,16.96,17.062,300000.0
2009-10-26 22:54:00,17.057,17.067,16.985,17.067,350000.0
2009-10-26 22:55:00,17.065,17.065,16.989,16.989,100000.0
2009-10-26 22:56:00,17.011,17.063,16.913,16.993,350000.0
2009-10-26 22:57:00,16.979,17.05,16.921,17.05,400000.0
2009-10-26 22:58:00,17.019,17.078,16.971,17.078,400000.0
2009-10-26 22:59:00,16.999,17.047,16.918,17.037,400000.0
2009-10-26 23:00:00,17.049,17.065,16.911,17.031,800000.0
2009-10-26 23:01:00,17.03,17.05,17.03,17.03,550000.0
2009-10-26 23:02:00,16.991,17.022,16.949,16.958,550000.0
2009-10-26 23:03:00,17.045,17.102,16.981,16.981,400000.0
2009-10-26 23:04:00,16.957,17.001,16.943,17.001,400000.0
2009-10-26 23:05:00,17.02,17.02,16.907,16.967,400000.0
2009-10-26 23:06:00,16.928,17.037,16.928,17.015,350000.0
2009-10-26 23:07:00,16.982,17.056,16.906,17.053,550000.0
2009-10-26 23:08:00,16.981,17.029,16.909,17.025,950000.0
2009-10-26 23:09:00,17.0,17.02,17.0,17.01,1050000.0
2009-10-26 23:10:00,17.005,17.06,16.928,17.036,1050000.0
2009-10-26 23:11:00,17.03,17.03,17.01,17.03,550000.0
2009-10-26 23:12:00,17.02,17.066,16.974,17.031,550000.0
2009-10-26 23:13:00,16.951,17.065,16.951,17.053,350000.0
2009-10-26 23:14:00,16.999,17.043,16.951,16.951,250000.0
2009-10-26 23:15:00,17.03,17.072,17.018,17.072,350000.0
2009-10-26 23:16:00,17.05,17.05,17.04,17.05,450000.0
2009-10-26 23:17:00,17.04,17.06,17.04,17.05,450000.0
2009-10-26 23:18:00,17.06,17.06,17.04,17.05,450000.0
2009-10-26 23:19:00,17.04,17.06,17.03,17.04,450000.0
2009-10-26 23:20:00,17.023,17.06,16.928,16.929,450000.0
2009-10-26 23:21:00,17.03,17.05,17.03,17.05,100000.0
2009-10-26 23:23:00,17.04,17.04,17.02,17.03,100000.0
2009-10-26 23:24:00,17.02,17.04,17.02,17.04,100000.0
2009-10-26 23:25:00,17.03,17.05,17.03,17.04,100000.0
2009-10-26 23:26:00,16.978,16.978,16.958,16.958,100000.0
2009-10-26 23:27:00,17.02,17.05,17.02,17.04,450000.0
2009-10-26 23:28:00,17.03,17.06,17.03,17.05,450000.0
2009-10-26 23:29:00,17.034,17.034,16.891,16.991,450000.0
2009-10-26 23:30:00,17.001,17.038,16.905,17.018,450000.0
2009-10-26 23:31:00,17.06,17.06,17.04,17.06,50000.0
2009-10-26 23:32:00,17.05,17.06,17.05,17.06,50000.0
2009-10-26 23:33:00,17.06,17.07,17.05,17.06,50000.0
2009-10-26 23:34:00,17.018,17.018,17.018,17.018,50000.0
2009-10-26 23:35:00,16.952,17.028,16.947,17.02,350000.0
2009-10-26 23:36:00,17.06,17.08,17.06,17.07,700000.0
2009-10-26 23:37:00,17.08,17.08,17.07,17.08,700000.0
2009-10-26 23:38:00,17.08,17.09,17.07,17.09,700000.0
2009-10-26 23:39:00,17.08,17.09,17.05,17.07,700000.0
2009-10-26 23:40:00,16.903,17.041,16.903,17.041,700000.0
2009-10-26 23:41:00,17.08,17.09,17.07,17.09,550000.0
2009-10-26 23:42:00,17.08,17.08,17.06,17.07,550000.0
2009-10-26 23:43:00,17.08,17.08,17.07,17.07,550000.0
2009-10-26 23:44:00,17.08,17.08,17.07,17.07,550000.0
2009-10-26 23:45:00,17.08,17.08,17.06,17.07,550000.0
2009-10-26 23:46:00,17.06,17.08,17.06,17.08,550000.0
2009-10-26 23:47:00,17.07,17.08,17.06,17.07,550000.0
2009-10-26 23:48:00,16.971,17.019,16.948,17.019,550000.0
2009-10-26 23:50:00,16.924,17.044,16.924,16.934,950000.0
2009-10-26 23:51:00,17.05,17.06,17.03,17.04,1600000.0
2009-10-26 23:52:00,17.03,17.05,17.03,17.05,1600000.0
2009-10-26 23:53:00,17.05,17.06,17.03,17.04,1600000.0
2009-10-26 23:54:00,17.05,17.05,17.03,17.04,1600000.0
2009-10-26 23:55:00,17.05,17.05,17.02,17.03,1600000.0
2009-10-26 23:56:00,17.02,17.02,17.01,17.02,1600000.0
2009-10-26 23:57:00,17.03,17.04,17.01,17.03,1600000.0
2009-10-26 23:58:00,17.02,17.05,17.02,17.04,1600000.0
2009-10-26 23:59:00,17.04,17.05,17.03,17.04,1600000.0
2009-10-27 00:00:00,17.01,17.034,16.859,16.964,1600000.0
2009-10-27 00:01:00,16.922,16.968,16.908,16.924,250000.0
2009-10-27 00:02:00,16.969,17.001,16.914,16.922,400000.0
2009-10-27 00:03:00,16.944,17.032,16.924,16.924,500000.0
2009-10-27 00:04:00,16.997,17.006,16.886,17.006,350000.0
2009-10-27 00:05:00,16.936,17.046,16.93,17.046,500000.0
2009-10-27 00:06:00,17.034,17.034,16.898,17.022,450000.0
2009-10-27 00:07:00,16.91,17.016,16.887,16.887,350000.0
2009-10-27 00:08:00,16.984,16.984,16.896,16.896,400000.0
2009-10-27 00:09:00,16.846,16.992,16.846,16.992,500000.0
2009-10-27 00:10:00,16.979,17.028,16.89,16.89,800000.0
2009-10-27 00:11:00,16.996,17.0,16.87,16.993,350000.0
2009-10-27 00:12:00,16.911,17.019,16.889,17.019,550000.0
2009-10-27 00:13:00,16.98,17.065,16.91,16.91,550000.0
2009-10-27 00:14:00,16.923,17.092,16.923,17.013,350000.0
2009-10-27 00:15:00,16.939,17.028,16.939,17.025,450000.0
2009-10-27 00:16:00,16.922,16.997,16.915,16.956,400000.0
2009-10-27 00:17:00,16.936,17.045,16.889,16.96,350000.0
2009-10-27 00:18:00,17.035,17.04,16.951,16.981,550000.0
2009-10-27 00:19:00,17.052,17.052,16.987,16.993,400000.0
2009-10-27 00:20:00,16.952,17.111,16.952,17.052,850000.0
2009-10-27 00:21:00,17.03,17.085,16.944,16.969,500000.0
2009-10-27 00:22:00,17.06,17.06,17.05,17.06,300000.0
2009-10-27 00:23:00,17.026,17.026,16.877,16.879,300000.0
2009-10-27 00:24:00,17.021,17.033,16.975,17.033,250000.0
2009-10-27 00:25:00,17.017,17.017,16.888,16.888,300000.0
2009-10-27 00:26:00,16.947,17.005,16.927,16.927,150000.0
2009-10-27 00:27:00,17.011,17.037,16.906,16.923,450000.0
2009-10-27 00:28:00,16.948,17.036,16.912,17.0,350000.0
2009-10-27 00:29:00,16.913,17.056,16.913,16.973,400000.0
2009-10-27 00:30:00,16.94,17.06,16.94,17.038,250000.0
2009-10-27 00:31:00,16.899,17.02,16.885,16.911,550000.0
2009-10-27 00:32:00,17.028,17.028,16.895,16.995,400000.0
2009-10-27 00:33:00,17.034,17.054,16.922,17.006,500000.0
2009-10-27 00:34:00,16.912,17.038,16.882,17.038,300000.0
2009-10-27 00:35:00,17.066,17.066,16.918,17.028,450000.0
2009-10-27 00:36:00,17.02,17.056,16.955,17.019,450000.0
2009-10-27 00:37:00,17.086,17.089,16.955,17.058,450000.0
2009-10-27 00:38:00,17.054,17.06,16.959,17.038,200000.0
2009-10-27 00:39:00,17.032,17.056,16.939,16.939,350000.0
2009-10-27 00:40:00,17.068,17.077,16.91,17.077,1300000.0
2009-10-27 00:41:00,16.997,17.083,16.973,17.046,350000.0
2009-10-27 00:42:00,17.059,17.059,16.884,17.044,450000.0
2009-10-27 00:43:00,16.943,17.123,16.943,17.091,500000.0
2009-10-27 00:44:00,16.914,17.054,16.914,17.054,400000.0
2009-10-27 00:45:00,16.962,17.083,16.939,16.939,250000.0
2009-10-27 00:46:00,17.064,17.073,16.952,17.05,250000.0
2009-10-27 00:47:00,17.084,17.084,16.923,17.034,400000.0
2009-10-27 00:48:00,17.083,17.083,16.948,16.988,450000.0
2009-10-27 00:49:00,17.04,17.04,17.03,17.04,1700000.0
2009-10-27 00:50:00,17.039,17.039,16.925,17.035,1700000.0
2009-10-27 00:51:00,17.025,17.025,16.886,16.928,600000.0
2009-10-27 00:52:00,17.011,17.033,16.875,17.033,350000.0
2009-10-27 00:53:00,16.986,17.026,16.886,17.026,450000.0
2009-10-27 00:54:00,17.026,17.031,16.919,16.919,400000.0
2009-10-27 00:55:00,16.925,17.056,16.901,16.941,550000.0
2009-10-27 00:56:00,17.019,17.019,16.956,17.0,250000.0
2009-10-27 00:57:00,16.971,16.971,16.885,16.891,350000.0
2009-10-27 00:58:00,16.878,16.995,16.878,16.887,400000.0
2009-10-27 00:59:00,16.972,17.011,16.897,17.011,350000.0
2009-10-27 01:00:00,17.031,17.031,16.882,16.997,1050000.0
2009-10-27 01:01:00,16.932,17.059,16.907,16.907,650000.0
2009-10-27 01:02:00,16.98,17.023,16.894,16.998,750000.0
2009-10-27 01:03:00,16.968,17.021,16.853,17.021,350000.0
2009-10-27 01:04:00,17.029,17.045,16.94,17.042,350000.0
2009-10-27 01:05:00,16.995,17.075,16.939,16.944,600000.0
2009-10-27 01:06:00,17.038,17.038,16.911,17.019,750000.0
2009-10-27 01:07:00,17.03,17.03,17.02,17.03,400000.0
2009-10-27 01:08:00,16.905,17.015,16.881,17.015,400000.0
2009-10-27 01:09:00,16.884,17.016,16.884,16.917,350000.0
2009-10-27 01:10:00,16.945,17.035,16.897,16.957,650000.0
2009-10-27 01:11:00,17.009,17.011,16.912,16.912,400000.0
2009-10-27 01:12:00,17.03,17.03,16.929,16.993,400000.0
2009-10-27 01:13:00,16.888,17.015,16.888,17.014,400000.0
2009-10-27 01:14:00,17.038,17.049,17.008,17.049,350000.0
2009-10-27 01:15:00,17.051,17.083,16.934,16.97,1200000.0
2009-10-27 01:16:00,16.95,17.061,16.9,16.971,500000.0
2009-10-27 01:17:00,16.876,16.998,16.856,16.976,1050000.0
2009-10-27 01:18:00,17.019,17.019,16.913,16.954,350000.0
2009-10-27 01:19:00,17.035,17.049,16.961,16.961,350000.0
2009-10-27 01:20:00,16.982,17.035,16.91,17.021,750000.0
2009-10-27 01:21:00,16.923,17.073,16.923,16.982,350000.0
2009-10-27 01:22:00,17.001,17.018,16.865,16.884,550000.0
2009-10-27 01:23:00,16.991,17.015,16.874,16.888,450000.0
2009-10-27 01:24:00,17.015,17.037,16.908,17.037,400000.0
2009-10-27 01:25:00,16.942,17.014,16.916,17.008,450000.0
2009-10-27 01:26:00,16.975,17.048,16.926,16.978,350000.0
2009-10-27 01:27:00,17.017,17.051,16.918,17.051,550000.0
2009-10-27 01:28:00,17.007,17.031,16.928,17.031,400000.0
2009-10-27 01:29:00,17.038,17.068,16.938,17.034,400000.0
2009-10-27 01:30:00,17.046,17.046,16.921,17.008,600000.0
2009-10-27 01:31:00,16.954,16.954,16.954,16.954,50000.0
2009-10-27 01:32:00,17.1,17.11,17.09,17.11,650000.0
2009-10-27 01:33:00,17.026,17.066,16.988,16.997,650000.0
2009-10-27 01:34:00,16.965,17.036,16.887,17.025,700000.0
2009-10-27 01:35:00,17.11,17.11,17.08,17.1,800000.0
2009-10-27 01:36:00,17.09,17.1,17.09,17.1,800000.0
2009-10-27 01:37:00,17.007,17.057,16.929,16.977,800000.0
2009-10-27 01:38:00,17.012,17.023,16.868,16.931,1050000.0
2009-10-27 01:39:00,17.11,17.11,17.09,17.1,700000.0
2009-10-27 01:40:00,16.979,17.074,16.945,17.002,700000.0
2009-10-27 01:41:00,17.11,17.12,17.1,17.1,700000.0
2009-10-27 01:42:00,17.09,17.1,17.08,17.09,700000.0
2009-10-27 01:43:00,17.021,17.049,16.92,17.022,700000.0
2009-10-27 01:44:00,17.11,17.11,17.1,17.11,800000.0
2009-10-27 01:45:00,16.916,17.098,16.916,17.035,800000.0
2009-10-27 01:46:00,17.002,17.002,16.843,16.978,900000.0
2009-10-27 01:47:00,16.982,17.055,16.982,17.048,850000.0
2009-10-27 01:48:00,16.995,16.995,16.901,16.901,400000.0
2009-10-27 01:49:00,17.026,17.036,16.93,17.026,550000.0
2009-10-27 01:50:00,17.016,17.049,16.935,17.013,500000.0
2009-10-27 01:51:00,16.924,17.098,16.924,17.035,650000.0
2009-10-27 01:52:00,17.002,17.031,16.94,17.0,400000.0
2009-10-27 01:53:00,16.943,17.004,16.903,16.927,900000.0
2009-10-27 01:54:00,16.998,17.043,16.922,17.005,500000.0
2009-10-27 01:55:00,17.002,17.025,16.916,17.006,600000.0
2009-10-27 01:56:00,17.009,17.034,16.948,16.948,450000.0
2009-10-27 01:57:00,16.987,17.024,16.878,16.909,650000.0
2009-10-27 01:58:00,17.025,17.067,16.979,17.032,500000.0
2009-10-27 01:59:00,16.968,17.016,16.939,16.95,400000.0
2009-10-27 02:00:00,17.09,17.1,17.09,17.1,350000.0
2009-10-27 02:01:00,17.002,17.05,16.926,16.926,350000.0
2009-10-27 02:02:00,17.01,17.051,16.976,17.028,450000.0
2009-10-27 02:03:00,16.956,17.044,16.956,17.028,400000.0
2009-10-27 02:04:00,17.04,17.04,16.879,16.92,400000.0
2009-10-27 02:05:00,16.948,17.048,16.889,16.889,750000.0
2009-10-27 02:06:00,17.003,17.047,16.915,16.915,800000.0
2009-10-27 02:07:00,16.932,17.018,16.914,16.924,600000.0
2009-10-27 02:08:00,16.911,17.008,16.911,16.921,400000.0
2009-10-27 02:09:00,17.019,17.039,16.896,17.039,850000.0
2009-10-27 02:10:00,16.986,17.011,16.916,16.977,400000.0
2009-10-27 02:11:00,16.994,17.034,16.935,16.935,400000.0
2009-10-27 02:12:00,16.982,17.036,16.896,17.002,400000.0
2009-10-27 02:13:00,16.915,17.032,16.915,16.947,550000.0
2009-10-27 02:14:00,17.024,17.065,16.922,17.019,550000.0
2009-10-27 02:15:00,17.021,17.028,16.909,16.909,350000.0
2009-10-27 02:16:00,16.894,17.029,16.894,16.986,450000.0
2009-10-27 02:17:00,17.033,17.034,16.882,16.922,1050000.0
2009-10-27 02:18:00,17.13,17.14,17.12,17.13,500000.0
2009-10-27 02:19:00,16.987,17.037,16.921,17.037,500000.0
2009-10-27 02:20:00,16.963,17.018,16.846,17.018,500000.0
2009-10-27 02:21:00,17.026,17.049,16.958,17.002,500000.0
2009-10-27 02:22:00,17.061,17.07,16.971,17.025,350000.0
2009-10-27 02:23:00,16.979,17.065,16.95,17.043,350000.0
2009-10-27 02:24:00,17.054,17.107,16.977,17.031,500000.0
2009-10-27 02:25:00,17.06,17.08,16.921,17.031,450000.0
2009-10-27 02:26:00,17.067,17.076,16.962,17.066,400000.0
2009-10-27 02:27:00,17.094,17.096,16.972,17.096,750000.0
2009-10-27 02:28:00,16.995,17.108,16.995,17.108,450000.0
2009-10-27 02:29:00,17.099,17.099,16.948,17.077,1400000.0
2009-10-27 02:30:00,16.955,17.111,16.947,17.111,550000.0
2009-10-27 02:31:00,17.104,17.168,16.987,16.992,950000.0
2009-10-27 02:32:00,17.077,17.11,16.99,17.106,1100000.0
2009-10-27 02:33:00,17.054,17.087,16.955,17.087,550000.0
2009-10-27 02:34:00,16.999,17.086,16.984,17.022,350000.0
2009-10-27 02:35:00,17.043,17.097,16.989,17.097,550000.0
2009-10-27 02:36:00,16.989,17.117,16.949,16.974,550000.0
2009-10-27 02:37:00,17.1,17.1,16.974,16.991,400000.0
2009-10-27 02:38:00,17.019,17.102,16.963,17.07,400000.0
2009-10-27 02:39:00,16.984,17.091,16.984,17.058,350000.0
2009-10-27 02:40:00,17.078,17.078,16.922,17.01,1100000.0
2009-10-27 02:41:00,16.998,17.109,16.998,17.065,800000.0
2009-10-27 02:42:00,17.091,17.091,16.992,17.016,700000.0
2009-10-27 02:43:00,17.039,17.109,16.957,17.093,500000.0
2009-10-27 02:44:00,17.089,17.11,16.976,17.072,500000.0
2009-10-27 02:45:00,16.966,17.096,16.966,17.096,550000.0
2009-10-27 02:46:00,17.097,17.113,16.991,17.096,750000.0
2009-10-27 02:47:00,17.1,17.1,16.958,17.056,850000.0
2009-10-27 02:48:00,17.104,17.105,16.967,16.967,900000.0
2009-10-27 02:49:00,17.067,17.075,16.93,17.075,700000.0
2009-10-27 02:50:00,16.978,17.101,16.972,17.063,750000.0
2009-10-27 02:51:00,17.066,17.107,16.992,17.069,700000.0
2009-10-27 02:52:00,17.059,17.07,16.943,17.07,450000.0
2009-10-27 02:53:00,17.091,17.102,16.95,17.047,550000.0
2009-10-27 02:54:00,17.005,17.18,16.979,17.09,800000.0
2009-10-27 02:55:00,16.952,17.112,16.952,17.064,700000.0
2009-10-27 02:56:00,17.084,17.108,16.984,17.082,1200000.0
2009-10-27 02:57:00,17.031,17.135,17.031,17.113,500000.0
2009-10-27 02:58:00,17.14,17.14,17.12,17.13,1400000.0
2009-10-27 02:59:00,17.066,17.112,16.965,16.965,1400000.0
2009-10-27 03:00:00,17.063,17.091,17.001,17.03,400000.0
2009-10-27 03:01:00,16.962,17.093,16.962,17.03,250000.0
2009-10-27 03:02:00,17.094,17.096,16.976,17.075,400000.0
2009-10-27 03:03:00,17.045,17.091,16.997,17.091,300000.0
2009-10-27 03:04:00,16.959,17.092,16.953,17.092,450000.0
2009-10-27 03:05:00,17.089,17.089,16.93,16.982,750000.0
2009-10-27 03:06:00,17.017,17.095,16.965,17.083,350000.0
2009-10-27 03:07:00,16.956,17.106,16.956,17.062,400000.0
2009-10-27 03:08:00,17.069,17.1,16.986,16.986,400000.0
2009-10-27 03:09:00,17.025,17.164,17.001,17.082,900000.0
2009-10-27 03:10:00,16.99,17.117,16.97,17.007,400000.0
2009-10-27 03:11:00,17.089,17.089,17.001,17.08,300000.0
2009-10-27 03:12:00,17.006,17.109,16.977,17.077,500000.0
2009-10-27 03:13:00,17.085,17.142,17.002,17.092,350000.0
2009-10-27 03:14:00,17.001,17.099,16.977,17.039,350000.0
2009-10-27 03:15:00,17.067,17.083,17.013,17.016,350000.0
2009-10-27 03:16:00,17.113,17.113,16.997,17.026,400000.0
2009-10-27 03:17:00,17.048,17.131,16.981,17.131,500000.0
2009-10-27 03:18:00,17.069,17.137,17.069,17.113,250000.0
2009-10-27 03:19:00,17.027,17.146,16.995,17.066,650000.0
2009-10-27 03:20:00,17.004,17.086,17.004,17.015,350000.0
2009-10-27 03:21:00,17.03,17.16,16.992,17.126,550000.0
2009-10-27 03:22:00,17.063,17.082,16.974,17.074,350000.0
2009-10-27 03:23:00,17.061,17.098,16.994,17.098,400000.0
2009-10-27 03:24:00,17.121,17.121,16.989,17.082,500000.0
2009-10-27 03:25:00,17.086,17.086,17.01,17.055,200000.0
2009-10-27 03:26:00,17.13,17.14,17.13,17.14,450000.0
2009-10-27 03:27:00,17.108,17.108,16.98,17.02,450000.0
2009-10-27 03:28:00,17.007,17.093,17.007,17.018,150000.0
2009-10-27 03:29:00,17.043,17.113,16.976,17.097,900000.0
2009-10-27 03:30:00,17.013,17.064,16.997,17.064,200000.0
2009-10-27 03:31:00,17.062,17.128,16.986,17.12,550000.0
2009-10-27 03:32:00,17.102,17.132,17.026,17.028,550000.0
2009-10-27 03:33:00,17.115,17.115,17.019,17.032,300000.0
2009-10-27 03:34:00,17.123,17.124,16.992,17.12,500000.0
2009-10-27 03:35:00,17.068,17.068,17.025,17.025,100000.0
2009-10-27 03:36:00,16.999,17.109,16.989,17.042,350000.0
2009-10-27 03:37:00,17.09,17.116,17.084,17.097,300000.0
2009-10-27 03:38:00,17.007,17.134,17.001,17.06,300000.0
2009-10-27 03:39:00,17.01,17.102,16.983,17.059,600000.0
2009-10-27 03:40:00,17.014,17.114,16.973,17.03,500000.0
2009-10-27 03:41:00,17.072,17.121,17.014,17.107,500000.0
2009-10-27 03:42:00,16.999,17.176,16.999,17.119,450000.0
2009-10-27 03:43:00,17.127,17.127,16.999,17.127,300000.0
2009-10-27 03:44:00,17.059,17.111,16.964,17.093,600000.0
2009-10-27 03:45:00,17.122,17.141,16.999,17.075,800000.0
2009-10-27 03:46:00,17.017,17.121,17.016,17.016,600000.0
2009-10-27 03:47:00,17.081,17.129,16.987,16.992,550000.0
2009-10-27 03:48:00,17.007,17.133,16.99,17.123,700000.0
2009-10-27 03:49:00,17.037,17.16,16.998,17.066,650000.0
2009-10-27 03:50:00,17.113,17.186,17.031,17.078,700000.0
2009-10-27 03:51:00,17.095,17.118,16.983,17.076,550000.0
2009-10-27 03:52:00,17.129,17.154,17.072,17.072,150000.0
2009-10-27 03:53:00,17.03,17.134,17.002,17.044,350000.0
2009-10-27 03:54:00,17.044,17.084,16.974,17.002,300000.0
2009-10-27 03:55:00,17.1,17.1,17.066,17.077,300000.0
2009-10-27 03:56:00,17.052,17.099,17.052,17.099,150000.0
2009-10-27 03:57:00,17.072,17.123,16.991,17.027,300000.0
2009-10-27 03:58:00,17.125,17.125,16.964,17.031,650000.0
2009-10-27 03:59:00,17.18,17.18,17.17,17.18,650000.0
2009-10-27 04:00:00,17.027,17.13,16.975,16.975,650000.0
2009-10-27 04:01:00,17.123,17.123,17.014,17.026,250000.0
2009-10-27 04:02:00,17.18,17.19,17.18,17.18,100000.0
2009-10-27 04:03:00,17.058,17.146,17.058,17.146,100000.0
2009-10-27 04:04:00,16.968,17.161,16.968,17.069,450000.0
2009-10-27 04:05:00,17.004,17.15,17.004,17.15,350000.0
2009-10-27 04:06:00,17.17,17.2,17.17,17.19,300000.0
2009-10-27 04:07:00,17.026,17.107,17.026,17.081,300000.0
2009-10-27 04:08:00,17.022,17.129,16.977,16.977,350000.0
2009-10-27 04:09:00,17.094,17.162,17.046,17.112,550000.0
2009-10-27 04:10:00,17.147,17.147,17.043,17.078,350000.0
2009-10-27 04:11:00,17.138,17.171,17.071,17.102,450000.0
2009-10-27 04:12:00,17.147,17.147,16.973,17.011,250000.0
2009-10-27 04:13:00,17.128,17.141,17.037,17.113,350000.0
2009-10-27 04:14:00,17.016,17.162,17.016,17.051,400000.0
2009-10-27 04:15:00,17.144,17.144,16.981,17.085,600000.0
2009-10-27 04:16:00,17.149,17.149,17.029,17.144,250000.0
2009-10-27 04:17:00,17.116,17.149,17.116,17.145,250000.0
2009-10-27 04:18:00,17.036,17.177,17.017,17.133,450000.0
2009-10-27 04:19:00,17.131,17.183,17.029,17.029,1600000.0
2009-10-27 04:20:00,17.111,17.122,16.98,17.034,550000.0
2009-10-27 04:21:00,17.131,17.144,17.018,17.018,550000.0
2009-10-27 04:22:00,17.027,17.128,16.973,17.104,600000.0
2009-10-27 04:23:00,17.121,17.121,16.952,17.09,400000.0
2009-10-27 04:24:00,17.079,17.1,17.044,17.064,350000.0
2009-10-27 04:25:00,17.076,17.135,17.015,17.015,350000.0
2009-10-27 04:26:00,17.125,17.125,17.043,17.043,350000.0
2009-10-27 04:27:00,17.118,17.119,16.988,17.042,350000.0
2009-10-27 04:28:00,17.072,17.123,17.019,17.123,350000.0
2009-10-27 04:29:00,17.085,17.133,17.032,17.113,500000.0
2009-10-27 04:30:00,17.031,17.124,17.013,17.124,450000.0
2009-10-27 04:31:00,17.018,17.186,17.018,17.148,400000.0
2009-10-27 04:32:00,17.027,17.126,17.027,17.03,350000.0
2009-10-27 04:33:00,17.123,17.127,17.021,17.084,400000.0
2009-10-27 04:34:00,17.121,17.13,16.992,17.024,550000.0
2009-10-27 04:35:00,17.116,17.128,17.028,17.028,250000.0
2009-10-27 04:36:00,17.089,17.122,17.005,17.102,400000.0
2009-10-27 04:37:00,17.025,17.162,17.025,17.081,350000.0
2009-10-27 04:38:00,17.105,17.143,17.06,17.06,250000.0
2009-10-27 04:39:00,17.124,17.163,17.039,17.061,450000.0
2009-10-27 04:40:00,17.116,17.121,16.972,17.121,500000.0
2009-10-27 04:41:00,17.087,17.135,17.062,17.111,250000.0
2009-10-27 04:42:00,17.12,17.14,16.963,17.137,550000.0
2009-10-27 04:43:00,17.098,17.176,17.067,17.138,550000.0
2009-10-27 04:44:00,17.045,17.141,17.032,17.136,550000.0
2009-10-27 04:45:00,17.031,17.138,17.009,17.124,450000.0
2009-10-27 04:46:00,17.158,17.158,17.008,17.062,550000.0
2009-10-27 04:47:00,17.076,17.157,17.066,17.099,350000.0
2009-10-27 04:48:00,17.04,17.176,17.04,17.14,250000.0
2009-10-27 04:49:00,17.138,17.138,17.038,17.101,550000.0
2009-10-27 04:50:00,17.082,17.155,17.023,17.023,450000.0
2009-10-27 04:51:00,17.145,17.227,17.08,17.08,550000.0
2009-10-27 04:52:00,17.145,17.187,17.087,17.113,400000.0
2009-10-27 04:53:00,17.06,17.194,17.06,17.194,350000.0
2009-10-27 04:54:00,17.045,17.181,17.013,17.175,400000.0
2009-10-27 04:55:00,17.071,17.185,17.041,17.155,500000.0
2009-10-27 04:56:00,17.132,17.162,17.029,17.127,350000.0
2009-10-27 04:57:00,17.189,17.189,17.169,17.169,150000.0
2009-10-27 04:58:00,17.101,17.194,17.049,17.153,550000.0
2009-10-27 04:59:00,17.153,17.165,17.037,17.165,500000.0
2009-10-27 05:00:00,17.094,17.113,17.022,17.044,300000.0
2009-10-27 05:01:00,17.193,17.193,17.059,17.059,100000.0
2009-10-27 05:02:00,17.093,17.152,17.077,17.077,300000.0
2009-10-27 05:03:00,17.154,17.177,17.072,17.072,350000.0
2009-10-27 05:04:00,17.147,17.163,17.069,17.118,550000.0
2009-10-27 05:05:00,17.115,17.184,17.055,17.143,450000.0
2009-10-27 05:06:00,17.173,17.199,17.068,17.068,400000.0
2009-10-27 05:07:00,17.176,17.176,17.054,17.162,400000.0
2009-10-27 05:08:00,17.094,17.183,17.094,17.179,400000.0
2009-10-27 05:09:00,17.153,17.194,17.043,17.078,500000.0
2009-10-27 05:10:00,17.05,17.175,17.05,17.095,350000.0
2009-10-27 05:11:00,17.098,17.183,17.052,17.146,450000.0
2009-10-27 05:12:00,17.18,17.186,17.097,17.186,250000.0
2009-10-27 05:13:00,17.105,17.194,17.075,17.187,850000.0
2009-10-27 05:14:00,17.175,17.175,17.036,17.163,550000.0
2009-10-27 05:15:00,17.123,17.182,17.039,17.137,700000.0
2009-10-27 05:16:00,17.128,17.19,17.071,17.089,400000.0
2009-10-27 05:17:00,17.08,17.193,17.08,17.107,450000.0
2009-10-27 05:18:00,17.118,17.18,17.105,17.105,350000.0
2009-10-27 05:19:00,17.072,17.16,17.034,17.034,400000.0
2009-10-27 05:20:00,17.129,17.191,17.093,17.095,650000.0
2009-10-27 05:21:00,17.121,17.217,17.109,17.127,550000.0
2009-10-27 05:22:00,17.086,17.178,17.058,17.178,350000.0
2009-10-27 05:23:00,17.168,17.172,17.035,17.172,350000.0
2009-10-27 05:24:00,17.178,17.178,17.04,17.071,550000.0
2009-10-27 05:25:00,17.108,17.17,17.032,17.151,400000.0
2009-10-27 05:26:00,17.18,17.19,17.17,17.18,450000.0
2009-10-27 05:27:00,17.046,17.174,17.046,17.096,450000.0
2009-10-27 05:28:00,17.18,17.19,17.18,17.18,350000.0
2009-10-27 05:29:00,17.09,17.153,17.076,17.13,350000.0
2009-10-27 05:30:00,17.161,17.188,17.071,17.174,350000.0
2009-10-27 05:31:00,17.15,17.226,17.064,17.064,350000.0
2009-10-27 05:32:00,17.053,17.168,17.053,17.055,350000.0
2009-10-27 05:33:00,17.075,17.183,17.054,17.083,400000.0
2009-10-27 05:34:00,17.097,17.248,17.097,17.198,450000.0
2009-10-27 05:35:00,17.163,17.186,17.069,17.105,350000.0
2009-10-27 05:36:00,17.105,17.18,17.041,17.178,1200000.0
2009-10-27 05:37:00,17.085,17.198,17.085,17.102,400000.0
2009-10-27 05:38:00,17.147,17.158,17.033,17.046,600000.0
2009-10-27 05:39:00,17.063,17.163,17.055,17.15,350000.0
2009-10-27 05:40:00,17.146,17.146,17.049,17.049,250000.0
2009-10-27 05:41:00,17.163,17.163,17.045,17.136,350000.0
2009-10-27 05:42:00,17.165,17.165,17.027,17.145,400000.0
2009-10-27 05:43:00,17.13,17.188,17.071,17.161,450000.0
2009-10-27 05:44:00,17.114,17.173,17.081,17.148,400000.0
2009-10-27 05:45:00,17.111,17.174,17.081,17.159,400000.0
2009-10-27 05:46:00,17.187,17.205,17.079,17.183,500000.0
2009-10-27 05:47:00,17.091,17.175,17.043,17.043,250000.0
2009-10-27 05:48:00,17.102,17.205,17.092,17.174,550000.0
2009-10-27 05:49:00,17.114,17.174,17.043,17.174,400000.0
2009-10-27 05:50:00,17.107,17.185,17.043,17.085,550000.0
2009-10-27 05:51:00,17.154,17.188,17.072,17.162,550000.0
2009-10-27 05:52:00,17.182,17.19,17.063,17.145,350000.0
2009-10-27 05:53:00,17.122,17.19,17.041,17.05,500000.0
2009-10-27 05:54:00,17.178,17.178,17.063,17.177,500000.0
2009-10-27 05:55:00,17.115,17.169,16.979,17.169,550000.0
2009-10-27 05:56:00,17.105,17.182,17.052,17.138,400000.0
2009-10-27 05:57:00,17.135,17.209,17.073,17.189,400000.0
2009-10-27 05:58:00,17.12,17.161,17.019,17.16,400000.0
2009-10-27 05:59:00,17.139,17.198,17.094,17.159,400000.0
2009-10-27 06:00:00,17.139,17.139,17.038,17.116,400000.0
2009-10-27 06:01:00,17.088,17.163,17.035,17.083,550000.0
2009-10-27 06:02:00,17.162,17.162,17.036,17.144,400000.0
2009-10-27 06:03:00,17.067,17.187,17.023,17.153,900000.0
2009-10-27 06:04:00,17.088,17.168,17.051,17.131,350000.0
2009-10-27 06:05:00,17.032,17.143,17.032,17.042,400000.0
2009-10-27 06:06:00,17.076,17.152,17.022,17.11,350000.0
2009-10-27 06:07:00,17.129,17.145,17.039,17.045,500000.0
2009-10-27 06:08:00,17.077,17.148,17.025,17.148,550000.0
2009-10-27 06:09:00,17.086,17.153,17.069,17.149,450000.0
2009-10-27 06:10:00,17.097,17.175,17.043,17.043,350000.0
2009-10-27 06:11:00,17.046,17.134,17.013,17.043,600000.0
2009-10-27 06:12:00,17.145,17.147,16.99,17.147,400000.0
2009-10-27 06:13:00,17.145,17.17,17.038,17.08,400000.0
2009-10-27 06:14:00,17.066,17.16,17.024,17.16,500000.0
2009-10-27 06:15:00,17.116,17.119,17.039,17.039,350000.0
2009-10-27 06:16:00,17.05,17.186,17.05,17.069,450000.0
2009-10-27 06:17:00,17.156,17.156,17.014,17.155,400000.0
2009-10-27 06:18:00,17.18,17.201,17.073,17.105,450000.0
2009-10-27 06:19:00,17.079,17.169,17.056,17.169,350000.0
2009-10-27 06:20:00,17.141,17.187,17.057,17.057,450000.0
2009-10-27 06:21:00,17.143,17.195,17.058,17.185,350000.0
2009-10-27 06:22:00,17.059,17.181,17.033,17.13,650000.0
2009-10-27 06:23:00,17.067,17.161,17.01,17.01,450000.0
2009-10-27 06:24:00,17.077,17.163,17.022,17.05,550000.0
2009-10-27 06:25:00,17.143,17.213,17.053,17.186,450000.0
2009-10-27 06:26:00,17.09,17.152,17.048,17.126,350000.0
2009-10-27 06:27:00,17.149,17.179,17.036,17.036,550000.0
2009-10-27 06:28:00,17.156,17.193,17.061,17.142,700000.0
2009-10-27 06:29:00,17.169,17.169,17.025,17.113,350000.0
2009-10-27 06:30:00,17.153,17.153,17.012,17.023,550000.0
2009-10-27 06:31:00,17.148,17.148,17.042,17.12,350000.0
2009-10-27 06:32:00,17.136,17.158,17.082,17.158,400000.0
2009-10-27 06:33:00,17.171,17.195,17.094,17.099,550000.0
2009-10-27 06:34:00,17.133,17.168,17.028,17.105,350000.0
2009-10-27 06:35:00,17.045,17.135,17.045,17.135,500000.0
2009-10-27 06:36:00,17.074,17.161,17.07,17.161,600000.0
2009-10-27 06:37:00,17.077,17.189,17.058,17.108,450000.0
2009-10-27 06:38:00,17.099,17.179,17.042,17.177,450000.0
2009-10-27 06:39:00,17.167,17.167,17.04,17.166,400000.0
2009-10-27 06:40:00,17.148,17.148,17.057,17.129,300000.0
2009-10-27 06:41:00,17.086,17.2,17.086,17.185,450000.0
2009-10-27 06:42:00,17.081,17.253,17.074,17.104,800000.0
2009-10-27 06:43:00,17.064,17.162,17.05,17.147,550000.0
2009-10-27 06:44:00,17.185,17.195,17.142,17.194,400000.0
2009-10-27 06:45:00,17.115,17.168,17.078,17.142,450000.0
2009-10-27 06:46:00,17.156,17.184,17.052,17.052,500000.0
2009-10-27 06:47:00,17.069,17.15,17.04,17.04,350000.0
2009-10-27 06:48:00,17.152,17.152,17.032,17.099,350000.0
2009-10-27 06:49:00,17.085,17.211,17.043,17.043,350000.0
2009-10-27 06:50:00,17.074,17.171,17.065,17.105,350000.0
2009-10-27 06:51:00,17.055,17.142,17.02,17.117,550000.0
2009-10-27 06:52:00,17.038,17.164,17.038,17.149,550000.0
2009-10-27 06:53:00,17.18,17.18,17.18,17.18,450000.0
2009-10-27 06:54:00,17.152,17.175,17.084,17.175,450000.0
2009-10-27 06:55:00,17.18,17.19,17.18,17.18,450000.0
2009-10-27 06:56:00,17.104,17.174,17.028,17.136,450000.0
2009-10-27 06:57:00,17.086,17.172,17.043,17.159,750000.0
2009-10-27 06:58:00,17.071,17.155,17.05,17.143,550000.0
2009-10-27 06:59:00,17.162,17.162,17.01,17.101,550000.0
2009-10-27 07:00:00,17.081,17.153,17.053,17.053,400000.0
2009-10-27 07:01:00,17.164,17.164,17.048,17.164,550000.0
2009-10-27 07:02:00,17.13,17.205,17.078,17.109,550000.0
2009-10-27 07:03:00,17.185,17.194,17.059,17.163,400000.0
2009-10-27 07:04:00,17.169,17.179,17.044,17.179,350000.0
2009-10-27 07:05:00,17.065,17.155,17.045,17.123,650000.0
2009-10-27 07:06:00,17.157,17.206,17.067,17.096,550000.0
2009-10-27 07:07:00,17.094,17.139,17.025,17.038,400000.0
2009-10-27 07:08:00,17.058,17.166,17.058,17.165,500000.0
2009-10-27 07:09:00,17.179,17.179,17.03,17.139,350000.0
2009-10-27 07:10:00,17.088,17.159,17.027,17.028,1000000.0
2009-10-27 07:11:00,17.165,17.165,16.99,17.117,600000.0
2009-10-27 07:12:00,17.163,17.175,17.06,17.165,800000.0
2009-10-27 07:13:00,17.057,17.145,17.048,17.048,350000.0
2009-10-27 07:14:00,17.165,17.166,17.134,17.148,400000.0
2009-10-27 07:15:00,17.137,17.171,17.042,17.16,550000.0
2009-10-27 07:16:00,17.19,17.2,17.051,17.182,550000.0
2009-10-27 07:17:00,17.096,17.174,17.027,17.123,650000.0
2009-10-27 07:18:00,17.108,17.169,17.066,17.151,350000.0
2009-10-27 07:19:00,17.158,17.189,17.084,17.146,1150000.0
2009-10-27 07:20:00,17.07,17.168,17.046,17.046,400000.0
2009-10-27 07:21:00,17.149,17.186,17.066,17.172,400000.0
2009-10-27 07:22:00,17.079,17.16,17.045,17.148,400000.0
2009-10-27 07:23:00,17.101,17.14,17.084,17.084,400000.0
2009-10-27 07:24:00,17.105,17.208,17.049,17.124,450000.0
2009-10-27 07:25:00,17.111,17.169,17.055,17.168,350000.0
2009-10-27 07:26:00,17.174,17.174,17.038,17.038,400000.0
2009-10-27 07:27:00,17.144,17.182,17.045,17.048,550000.0
2009-10-27 07:28:00,17.126,17.175,17.046,17.175,350000.0
2009-10-27 07:29:00,17.14,17.203,17.102,17.121,350000.0
2009-10-27 07:30:00,17.131,17.153,16.997,17.05,450000.0
2009-10-27 07:31:00,17.169,17.169,17.04,17.04,450000.0
2009-10-27 07:32:00,17.085,17.154,17.018,17.145,400000.0
2009-10-27 07:33:00,17.075,17.165,17.025,17.025,450000.0
2009-10-27 07:34:00,17.136,17.17,17.069,17.072,500000.0
2009-10-27 07:35:00,17.135,17.165,17.065,17.093,350000.0
2009-10-27 07:36:00,17.106,17.14,17.029,17.112,600000.0
2009-10-27 07:37:00,17.053,17.106,17.007,17.094,400000.0
2009-10-27 07:38:00,17.111,17.114,17.022,17.058,350000.0
2009-10-27 07:39:00,17.075,17.16,17.064,17.101,450000.0
2009-10-27 07:40:00,17.085,17.124,17.017,17.034,550000.0
2009-10-27 07:41:00,17.05,17.126,16.982,17.124,500000.0
2009-10-27 07:42:00,17.152,17.168,17.054,17.129,350000.0
2009-10-27 07:43:00,17.18,17.19,17.17,17.19,600000.0
2009-10-27 07:44:00,17.059,17.095,16.984,16.984,600000.0
2009-10-27 07:45:00,17.052,17.19,17.052,17.152,1000000.0
2009-10-27 07:46:00,17.105,17.116,17.044,17.09,450000.0
2009-10-27 07:47:00,17.103,17.174,17.062,17.145,450000.0
2009-10-27 07:48:00,17.146,17.154,17.041,17.088,800000.0
2009-10-27 07:49:00,17.072,17.185,17.072,17.148,500000.0
2009-10-27 07:50:00,17.045,17.158,17.026,17.15,900000.0
2009-10-27 07:51:00,17.132,17.166,17.059,17.059,350000.0
2009-10-27 07:52:00,17.06,17.18,17.037,17.094,800000.0
2009-10-27 07:53:00,17.17,17.19,17.16,17.19,500000.0
2009-10-27 07:54:00,17.134,17.189,17.104,17.177,500000.0
2009-10-27 07:55:00,17.132,17.173,17.08,17.08,500000.0
2009-10-27 07:56:00,17.19,17.2,17.18,17.19,600000.0
2009-10-27 07:57:00,17.036,17.118,17.009,17.104,600000.0
2009-10-27 07:58:00,17.101,17.176,17.059,17.092,850000.0
2009-10-27 07:59:00,17.116,17.148,17.016,17.128,650000.0
2009-10-27 08:00:00,17.142,17.204,17.06,17.06,550000.0
2009-10-27 08:01:00,17.151,17.179,17.086,17.148,350000.0
2009-10-27 08:02:00,17.2,17.2,17.18,17.18,400000.0
2009-10-27 08:03:00,17.104,17.176,17.059,17.141,400000.0
2009-10-27 08:04:00,17.116,17.187,17.056,17.104,400000.0
2009-10-27 08:05:00,17.08,17.158,17.042,17.042,400000.0
2009-10-27 08:06:00,17.181,17.203,17.098,17.185,500000.0
2009-10-27 08:07:00,17.09,17.175,17.032,17.089,550000.0
2009-10-27 08:08:00,17.111,17.162,17.049,17.094,400000.0
2009-10-27 08:09:00,17.041,17.151,16.999,17.079,800000.0
2009-10-27 08:10:00,17.083,17.156,17.044,17.154,350000.0
2009-10-27 08:11:00,17.108,17.172,17.084,17.157,500000.0
2009-10-27 08:12:00,17.063,17.162,17.053,17.053,350000.0
2009-10-27 08:13:00,17.065,17.166,17.017,17.166,550000.0
2009-10-27 08:14:00,17.172,17.258,17.081,17.081,500000.0
2009-10-27 08:15:00,17.178,17.183,17.058,17.175,550000.0
2009-10-27 08:16:00,17.144,17.144,17.033,17.043,350000.0
2009-10-27 08:17:00,17.088,17.213,17.054,17.088,500000.0
2009-10-27 08:18:00,17.044,17.162,17.032,17.082,500000.0
2009-10-27 08:19:00,17.09,17.144,17.037,17.038,700000.0
2009-10-27 08:20:00,17.071,17.178,17.07,17.09,500000.0
2009-10-27 08:21:00,17.083,17.197,17.083,17.183,450000.0
2009-10-27 08:22:00,17.149,17.19,17.064,17.064,500000.0
2009-10-27 08:23:00,17.166,17.166,17.047,17.127,550000.0
2009-10-27 08:24:00,17.096,17.15,17.035,17.071,400000.0
2009-10-27 08:25:00,17.09,17.214,17.09,17.125,650000.0
2009-10-27 08:26:00,17.178,17.178,17.025,17.131,400000.0
2009-10-27 08:27:00,17.175,17.175,17.055,17.14,350000.0
2009-10-27 08:28:00,17.091,17.216,17.033,17.057,600000.0
2009-10-27 08:29:00,17.135,17.144,16.993,17.128,750000.0
2009-10-27 08:30:00,16.998,17.141,16.998,17.087,400000.0
2009-10-27 08:31:00,17.086,17.185,17.08,17.083,500000.0
2009-10-27 08:32:00,17.083,17.184,17.048,17.098,500000.0
2009-10-27 08:33:00,17.082,17.138,17.009,17.043,500000.0
2009-10-27 08:34:00,17.109,17.154,17.036,17.055,350000.0
2009-10-27 08:35:00,17.181,17.181,17.028,17.109,550000.0
2009-10-27 08:36:00,17.034,17.166,17.009,17.079,400000.0
2009-10-27 08:37:00,17.049,17.169,17.049,17.104,350000.0
2009-10-27 08:38:00,17.183,17.183,17.074,17.086,400000.0
2009-10-27 08:39:00,17.117,17.125,17.104,17.104,350000.0
2009-10-27 08:40:00,17.131,17.154,17.044,17.093,350000.0
2009-10-27 08:41:00,17.154,17.173,17.055,17.072,400000.0
2009-10-27 08:42:00,17.145,17.162,17.032,17.051,550000.0
2009-10-27 08:43:00,17.043,17.16,17.041,17.16,350000.0
2009-10-27 08:44:00,17.087,17.216,17.061,17.107,550000.0
2009-10-27 08:45:00,17.132,17.152,17.006,17.145,550000.0
2009-10-27 08:46:00,17.113,17.123,16.995,17.033,600000.0
2009-10-27 08:47:00,17.066,17.121,17.048,17.121,350000.0
2009-10-27 08:48:00,17.164,17.164,17.08,17.158,550000.0
2009-10-27 08:49:00,17.106,17.152,17.032,17.152,650000.0
2009-10-27 08:50:00,17.097,17.143,17.0,17.106,500000.0
2009-10-27 08:51:00,17.033,17.126,17.023,17.023,400000.0
2009-10-27 08:52:00,17.147,17.169,17.044,17.099,400000.0
2009-10-27 08:53:00,17.134,17.138,16.996,17.138,400000.0
2009-10-27 08:54:00,17.057,17.19,17.052,17.11,450000.0
2009-10-27 08:55:00,17.099,17.169,17.041,17.142,450000.0
2009-10-27 08:56:00,17.08,17.177,17.059,17.177,350000.0
2009-10-27 08:57:00,17.206,17.206,17.07,17.07,400000.0
2009-10-27 08:58:00,17.174,17.182,17.034,17.182,450000.0
2009-10-27 08:59:00,17.173,17.173,17.1,17.101,350000.0
2009-10-27 09:00:00,17.098,17.195,17.079,17.123,600000.0
2009-10-27 09:01:00,17.186,17.186,17.09,17.121,400000.0
2009-10-27 09:02:00,17.111,17.224,17.082,17.177,700000.0
2009-10-27 09:03:00,17.063,17.219,17.063,17.156,550000.0
2009-10-27 09:04:00,17.086,17.162,17.063,17.068,350000.0
2009-10-27 09:05:00,17.19,17.19,17.073,17.073,750000.0
2009-10-27 09:06:00,17.04,17.209,17.04,17.145,550000.0
2009-10-27 09:07:00,17.044,17.174,17.044,17.088,500000.0
2009-10-27 09:08:00,17.173,17.196,17.05,17.164,550000.0
2009-10-27 09:09:00,17.123,17.213,17.061,17.177,950000.0
2009-10-27 09:10:00,17.113,17.164,17.038,17.102,450000.0
2009-10-27 09:11:00,17.129,17.178,17.042,17.048,550000.0
2009-10-27 09:12:00,17.026,17.139,16.973,17.099,650000.0
2009-10-27 09:13:00,17.017,17.143,17.017,17.141,500000.0
2009-10-27 09:14:00,17.094,17.139,16.994,17.128,350000.0
2009-10-27 09:15:00,17.111,17.133,17.016,17.016,400000.0
2009-10-27 09:16:00,17.124,17.124,16.994,16.994,450000.0
2009-10-27 09:17:00,17.04,17.124,16.989,17.124,400000.0
2009-10-27 09:18:00,16.997,17.097,16.954,16.954,400000.0
2009-10-27 09:19:00,17.026,17.148,16.991,17.106,600000.0
2009-10-27 09:20:00,17.095,17.095,16.952,17.077,650000.0
2009-10-27 09:21:00,17.027,17.097,16.978,17.052,600000.0
2009-10-27 09:22:00,17.101,17.101,16.988,17.07,600000.0
2009-10-27 09:23:00,17.096,17.131,17.016,17.05,600000.0
2009-10-27 09:24:00,17.052,17.117,16.96,17.1,550000.0
2009-10-27 09:25:00,16.989,17.12,16.989,17.054,550000.0
2009-10-27 09:26:00,17.082,17.132,17.011,17.042,600000.0
2009-10-27 09:27:00,17.05,17.122,17.0,17.122,550000.0
2009-10-27 09:28:00,17.041,17.144,17.004,17.004,350000.0
2009-10-27 09:29:00,17.063,17.152,17.02,17.12,450000.0
2009-10-27 09:30:00,17.044,17.163,17.018,17.034,700000.0
2009-10-27 09:31:00,17.032,17.111,16.982,16.988,450000.0
2009-10-27 09:32:00,17.132,17.132,17.055,17.131,350000.0
2009-10-27 09:33:00,17.075,17.11,16.994,17.098,400000.0
2009-10-27 09:34:00,17.131,17.131,16.978,17.031,650000.0
2009-10-27 09:35:00,17.002,17.142,17.002,17.068,550000.0
2009-10-27 09:36:00,16.974,17.108,16.974,17.095,400000.0
2009-10-27 09:37:00,17.07,17.121,17.009,17.009,350000.0
2009-10-27 09:38:00,17.033,17.114,16.964,17.114,400000.0
2009-10-27 09:39:00,17.058,17.153,17.036,17.058,700000.0
2009-10-27 09:40:00,17.02,17.093,16.962,16.962,400000.0
2009-10-27 09:41:00,17.082,17.091,16.974,16.974,400000.0
2009-10-27 09:42:00,17.009,17.13,17.009,17.018,350000.0
2009-10-27 09:43:00,16.998,17.107,16.965,17.033,450000.0
2009-10-27 09:44:00,17.049,17.108,17.019,17.034,600000.0
2009-10-27 09:45:00,16.904,17.061,16.904,17.061,650000.0
2009-10-27 09:46:00,17.015,17.138,16.984,17.045,650000.0
2009-10-27 09:47:00,17.001,17.048,16.96,16.99,400000.0
2009-10-27 09:48:00,17.106,17.106,16.962,17.038,650000.0
2009-10-27 09:49:00,16.976,17.093,16.957,17.058,650000.0
2009-10-27 09:50:00,17.065,17.111,16.997,17.109,450000.0
2009-10-27 09:51:00,17.077,17.077,16.954,17.014,400000.0
2009-10-27 09:52:00,17.005,17.091,16.946,17.067,450000.0
2009-10-27 09:53:00,17.084,17.097,16.966,17.032,500000.0
2009-10-27 09:54:00,17.029,17.064,16.961,17.009,450000.0
2009-10-27 09:55:00,17.051,17.103,16.984,17.031,600000.0
2009-10-27 09:56:00,16.957,17.058,16.94,17.01,550000.0
2009-10-27 09:57:00,16.992,17.062,16.924,17.062,750000.0
2009-10-27 09:58:00,17.039,17.096,16.961,17.03,350000.0
2009-10-27 09:59:00,16.907,17.059,16.907,16.972,650000.0
2009-10-27 10:00:00,16.975,17.069,16.944,17.001,600000.0
2009-10-27 10:01:00,17.008,17.021,16.923,16.934,350000.0
2009-10-27 10:02:00,17.065,17.069,16.946,17.031,400000.0
2009-10-27 10:03:00,16.957,17.082,16.952,17.053,600000.0
2009-10-27 10:04:00,17.052,17.087,16.964,17.087,400000.0
2009-10-27 10:05:00,17.011,17.07,16.97,17.046,450000.0
2009-10-27 10:06:00,16.95,17.094,16.95,16.978,700000.0
2009-10-27 10:07:00,17.051,17.083,16.939,17.083,450000.0
2009-10-27 10:08:00,17.071,17.102,16.976,17.003,500000.0
2009-10-27 10:09:00,17.072,17.1,16.982,17.092,600000.0
2009-10-27 10:10:00,16.974,17.08,16.939,17.057,600000.0
2009-10-27 10:11:00,17.015,17.076,16.959,17.007,400000.0
2009-10-27 10:12:00,17.023,17.126,16.992,17.089,500000.0
2009-10-27 10:13:00,17.022,17.113,16.967,17.113,750000.0
2009-10-27 10:14:00,17.058,17.148,17.058,17.125,400000.0
2009-10-27 10:15:00,16.992,17.141,16.992,17.094,350000.0
2009-10-27 10:16:00,17.004,17.108,16.964,17.103,500000.0
2009-10-27 10:17:00,17.02,17.134,17.02,17.053,350000.0
2009-10-27 10:18:00,17.02,17.089,16.934,17.044,550000.0
2009-10-27 10:19:00,17.092,17.092,16.932,17.092,450000.0
2009-10-27 10:20:00,17.03,17.073,16.973,17.012,550000.0
2009-10-27 10:21:00,16.963,17.074,16.953,17.073,650000.0
2009-10-27 10:22:00,17.074,17.115,16.998,17.084,400000.0
2009-10-27 10:23:00,17.08,17.11,16.975,16.975,550000.0
2009-10-27 10:24:00,16.966,17.098,16.966,16.986,450000.0
2009-10-27 10:25:00,16.991,17.111,16.991,17.076,500000.0
2009-10-27 10:26:00,16.955,17.076,16.955,17.06,350000.0
2009-10-27 10:27:00,16.995,17.034,16.929,16.929,400000.0
2009-10-27 10:28:00,16.967,17.08,16.961,17.004,350000.0
2009-10-27 10:29:00,17.052,17.098,16.946,17.057,500000.0
2009-10-27 10:30:00,16.992,17.057,16.985,16.985,350000.0
2009-10-27 10:31:00,16.931,17.035,16.908,17.024,450000.0
2009-10-27 10:32:00,17.068,17.069,16.936,16.936,400000.0
2009-10-27 10:33:00,17.041,17.05,16.909,17.041,550000.0
2009-10-27 10:34:00,17.08,17.159,16.987,17.014,700000.0
2009-10-27 10:35:00,17.055,17.077,16.959,17.077,350000.0
2009-10-27 10:36:00,16.931,17.074,16.926,17.074,450000.0
2009-10-27 10:37:00,17.056,17.136,16.978,17.013,500000.0
2009-10-27 10:38:00,16.964,17.056,16.964,16.973,400000.0
2009-10-27 10:39:00,16.965,17.085,16.925,16.933,400000.0
2009-10-27 10:40:00,16.966,17.065,16.926,16.967,400000.0
2009-10-27 10:41:00,17.078,17.078,16.948,17.02,350000.0
2009-10-27 10:42:00,16.964,17.059,16.94,17.059,400000.0
2009-10-27 10:43:00,17.017,17.027,16.91,16.965,550000.0
2009-10-27 10:44:00,16.965,17.001,16.863,16.984,550000.0
2009-10-27 10:45:00,16.922,17.053,16.922,17.028,350000.0
2009-10-27 10:46:00,16.948,17.077,16.948,16.979,550000.0
2009-10-27 10:47:00,17.021,17.053,16.915,17.053,450000.0
2009-10-27 10:48:00,17.044,17.072,16.973,17.032,450000.0
2009-10-27 10:49:00,17.02,17.106,16.975,17.038,500000.0
2009-10-27 10:50:00,17.006,17.024,16.928,16.928,450000.0
2009-10-27 10:51:00,17.014,17.073,16.947,17.055,450000.0
2009-10-27 10:52:00,16.983,17.074,16.938,17.033,500000.0
2009-10-27 10:53:00,17.029,17.086,16.944,17.046,450000.0
2009-10-27 10:54:00,17.036,17.036,16.915,16.956,550000.0
2009-10-27 10:55:00,16.905,17.054,16.905,17.054,350000.0
2009-10-27 10:56:00,17.006,17.066,16.993,17.066,450000.0
2009-10-27 10:57:00,16.951,17.074,16.93,17.031,350000.0
2009-10-27 10:58:00,17.054,17.066,16.93,16.973,350000.0
2009-10-27 10:59:00,17.037,17.062,16.921,16.921,450000.0
2009-10-27 11:00:00,16.981,17.075,16.948,16.969,350000.0
2009-10-27 11:01:00,16.972,17.056,16.895,17.048,600000.0
2009-10-27 11:02:00,16.973,17.071,16.935,17.04,350000.0
2009-10-27 11:03:00,16.978,17.079,16.957,17.062,550000.0
2009-10-27 11:04:00,17.062,17.069,16.964,17.033,600000.0
2009-10-27 11:05:00,16.929,17.039,16.929,17.02,500000.0
2009-10-27 11:06:00,17.054,17.068,16.928,17.068,500000.0
2009-10-27 11:07:00,16.977,17.07,16.94,16.986,450000.0
2009-10-27 11:08:00,17.003,17.019,16.925,16.957,400000.0
2009-10-27 11:09:00,16.959,17.025,16.931,17.025,400000.0
2009-10-27 11:10:00,16.936,17.049,16.907,16.907,400000.0
2009-10-27 11:11:00,16.92,17.063,16.92,17.023,350000.0
2009-10-27 11:12:00,16.968,17.0,16.895,16.999,450000.0
2009-10-27 11:13:00,17.058,17.058,16.924,17.0,400000.0
2009-10-27 11:14:00,16.928,17.022,16.902,16.969,550000.0
2009-10-27 11:15:00,16.921,17.001,16.887,16.887,350000.0
2009-10-27 11:16:00,16.926,17.051,16.913,16.921,350000.0
2009-10-27 11:17:00,17.021,17.048,16.946,16.965,450000.0
2009-10-27 11:18:00,17.02,17.032,16.895,17.004,400000.0
2009-10-27 11:19:00,16.933,17.048,16.926,17.048,550000.0
2009-10-27 11:20:00,16.896,17.023,16.896,17.023,400000.0
2009-10-27 11:21:00,16.949,17.055,16.949,17.048,550000.0
2009-10-27 11:22:00,16.938,17.014,16.917,16.917,350000.0
2009-10-27 11:23:00,16.971,17.053,16.929,16.937,500000.0
2009-10-27 11:24:00,16.927,17.023,16.927,16.928,450000.0
2009-10-27 11:25:00,16.915,17.03,16.902,17.03,400000.0
2009-10-27 11:26:00,17.011,17.082,16.955,17.022,600000.0
2009-10-27 11:27:00,16.951,17.057,16.951,17.057,500000.0
2009-10-27 11:28:00,17.012,17.03,16.908,16.908,350000.0
2009-10-27 11:29:00,17.028,17.059,16.939,16.939,550000.0
2009-10-27 11:30:00,16.929,17.047,16.929,16.971,450000.0
2009-10-27 11:31:00,16.939,17.038,16.916,16.955,450000.0
2009-10-27 11:32:00,16.936,17.027,16.903,16.945,400000.0
2009-10-27 11:33:00,16.932,17.017,16.932,16.944,500000.0
2009-10-27 11:34:00,16.962,16.996,16.905,16.978,400000.0
2009-10-27 11:35:00,16.891,17.035,16.891,16.964,350000.0
2009-10-27 11:36:00,16.994,17.013,16.872,16.872,550000.0
2009-10-27 11:37:00,16.98,17.048,16.935,17.002,350000.0
2009-10-27 11:38:00,16.956,17.024,16.884,16.902,500000.0
2009-10-27 11:39:00,17.013,17.054,16.914,16.991,400000.0
2009-10-27 11:40:00,16.958,17.034,16.956,17.016,550000.0
2009-10-27 11:41:00,16.992,17.057,16.932,16.944,550000.0
2009-10-27 11:42:00,16.982,17.011,16.889,16.895,500000.0
2009-10-27 11:43:00,16.959,17.011,16.886,16.929,450000.0
2009-10-27 11:44:00,16.987,17.009,16.899,17.009,500000.0
2009-10-27 11:45:00,16.944,17.038,16.936,17.037,450000.0
2009-10-27 11:46:00,16.972,17.013,16.866,17.013,500000.0
2009-10-27 11:47:00,16.96,17.048,16.907,17.048,450000.0
2009-10-27 11:48:00,16.985,17.03,16.905,16.905,350000.0
2009-10-27 11:49:00,16.911,16.998,16.883,16.883,400000.0
2009-10-27 11:50:00,16.967,17.031,16.914,17.031,350000.0
2009-10-27 11:51:00,16.974,17.007,16.902,16.917,400000.0
2009-10-27 11:52:00,16.886,17.035,16.886,16.974,500000.0
2009-10-27 11:53:00,17.015,17.033,16.919,17.032,500000.0
2009-10-27 11:54:00,17.03,17.03,16.904,16.959,400000.0
2009-10-27 11:55:00,16.968,17.036,16.906,17.036,350000.0
2009-10-27 11:56:00,16.96,17.044,16.924,17.018,450000.0
2009-10-27 11:57:00,16.983,17.04,16.92,16.931,550000.0
2009-10-27 11:58:00,16.915,17.043,16.915,17.043,350000.0
2009-10-27 11:59:00,16.919,17.017,16.89,16.89,350000.0
2009-10-27 12:00:00,17.029,17.064,16.959,17.059,550000.0
2009-10-27 12:01:00,16.988,17.033,16.908,16.917,750000.0
2009-10-27 12:02:00,17.029,17.035,16.914,16.953,500000.0
2009-10-27 12:03:00,16.975,16.996,16.885,16.896,500000.0
2009-10-27 12:04:00,16.932,16.99,16.884,16.927,400000.0
2009-10-27 12:05:00,17.018,17.045,16.936,16.936,350000.0
2009-10-27 12:06:00,17.006,17.036,16.908,17.017,500000.0
2009-10-27 12:07:00,16.959,17.028,16.915,17.012,450000.0
2009-10-27 12:08:00,16.941,17.025,16.927,17.012,550000.0
2009-10-27 12:09:00,16.928,17.018,16.928,17.002,500000.0
2009-10-27 12:10:00,17.007,17.048,16.944,17.0,400000.0
2009-10-27 12:11:00,16.952,17.077,16.952,16.965,550000.0
2009-10-27 12:12:00,16.924,17.061,16.924,16.947,350000.0
2009-10-27 12:13:00,17.049,17.049,16.891,17.015,400000.0
2009-10-27 12:14:00,16.98,17.057,16.937,17.057,350000.0
2009-10-27 12:15:00,16.986,17.059,16.986,17.002,400000.0
2009-10-27 12:16:00,16.983,17.058,16.969,16.969,500000.0
2009-10-27 12:17:00,16.943,17.05,16.94,17.033,400000.0
2009-10-27 12:18:00,16.961,17.052,16.952,16.952,500000.0
2009-10-27 12:19:00,17.055,17.092,16.967,16.998,500000.0
2009-10-27 12:20:00,16.953,17.077,16.953,17.055,550000.0
2009-10-27 12:21:00,17.082,17.082,16.955,17.075,600000.0
2009-10-27 12:22:00,17.022,17.098,16.972,16.972,550000.0
2009-10-27 12:23:00,17.008,17.091,16.994,17.001,650000.0
2009-10-27 12:24:00,17.042,17.084,16.989,17.07,600000.0
2009-10-27 12:25:00,17.073,17.09,16.99,16.99,350000.0
2009-10-27 12:26:00,17.084,17.086,16.972,17.021,400000.0
2009-10-27 12:27:00,17.045,17.067,16.947,17.067,350000.0
2009-10-27 12:28:00,16.981,17.084,16.971,16.971,550000.0
2009-10-27 12:29:00,16.986,17.097,16.986,17.097,350000.0
2009-10-27 12:30:00,17.004,17.108,16.961,17.019,500000.0
2009-10-27 12:31:00,17.084,17.084,16.988,16.988,400000.0
2009-10-27 12:32:00,16.975,17.098,16.967,17.065,400000.0
2009-10-27 12:33:00,17.016,17.054,16.954,16.975,350000.0
2009-10-27 12:34:00,17.052,17.111,16.974,16.974,350000.0
2009-10-27 12:35:00,17.066,17.101,16.954,17.028,500000.0
2009-10-27 12:36:00,17.028,17.039,16.964,17.039,350000.0
2009-10-27 12:37:00,17.07,17.086,17.035,17.086,400000.0
2009-10-27 12:38:00,16.994,17.075,16.994,17.038,400000.0
2009-10-27 12:39:00,16.93,17.056,16.93,16.951,550000.0
2009-10-27 12:40:00,17.069,17.09,16.965,17.029,350000.0
2009-10-27 12:41:00,17.071,17.071,16.937,17.01,400000.0
2009-10-27 12:42:00,16.951,17.003,16.917,16.99,550000.0
2009-10-27 12:43:00,16.97,17.046,16.933,17.042,450000.0
2009-10-27 12:44:00,16.96,17.059,16.913,16.965,500000.0
2009-10-27 12:45:00,17.021,17.07,16.936,17.019,400000.0
2009-10-27 12:46:00,16.949,17.013,16.948,16.948,400000.0
2009-10-27 12:47:00,16.973,17.082,16.936,17.048,500000.0
2009-10-27 12:48:00,17.058,17.073,16.944,17.073,450000.0
2009-10-27 12:49:00,17.049,17.049,16.917,16.974,400000.0
2009-10-27 12:50:00,16.969,17.041,16.908,16.952,450000.0
2009-10-27 12:51:00,16.952,17.059,16.952,17.04,350000.0
2009-10-27 12:52:00,17.08,17.08,16.937,16.957,500000.0
2009-10-27 12:53:00,17.002,17.064,16.957,17.033,400000.0
2009-10-27 12:54:00,17.086,17.086,16.994,17.022,550000.0
2009-10-27 12:55:00,16.976,17.074,16.971,17.025,500000.0
2009-10-27 12:56:00,17.076,17.082,16.977,17.082,350000.0
2009-10-27 12:57:00,17.058,17.058,16.961,17.026,350000.0
2009-10-27 12:58:00,16.986,17.058,16.939,17.032,450000.0
2009-10-27 12:59:00,17.057,17.069,16.946,16.975,350000.0
2009-10-27 13:00:00,17.087,17.093,17.014,17.086,350000.0
2009-10-27 13:01:00,17.059,17.089,16.966,16.999,450000.0
2009-10-27 13:02:00,16.965,17.061,16.962,17.005,400000.0
2009-10-27 13:03:00,17.058,17.099,16.943,17.078,600000.0
2009-10-27 13:04:00,17.054,17.118,17.008,17.095,450000.0
2009-10-27 13:05:00,17.0,17.103,16.982,17.103,550000.0
2009-10-27 13:06:00,17.106,17.106,16.955,17.063,450000.0
2009-10-27 13:07:00,17.037,17.125,17.032,17.081,500000.0
2009-10-27 13:08:00,17.116,17.15,17.038,17.058,350000.0
2009-10-27 13:09:00,17.022,17.11,17.006,17.042,500000.0
2009-10-27 13:10:00,17.055,17.116,17.03,17.096,400000.0
2009-10-27 13:11:00,17.012,17.097,17.012,17.097,400000.0
2009-10-27 13:12:00,17.113,17.131,17.006,17.087,550000.0
2009-10-27 13:13:00,17.004,17.058,16.938,17.058,450000.0
2009-10-27 13:14:00,16.992,17.048,16.983,17.039,400000.0
2009-10-27 13:15:00,16.992,17.093,16.958,17.035,350000.0
2009-10-27 13:16:00,16.952,17.056,16.952,17.056,500000.0
2009-10-27 13:17:00,16.956,17.036,16.938,17.036,500000.0
2009-10-27 13:18:00,17.03,17.093,16.955,17.091,450000.0
2009-10-27 13:19:00,17.051,17.102,16.954,16.979,550000.0
2009-10-27 13:20:00,17.018,17.044,16.924,16.989,500000.0
2009-10-27 13:21:00,16.995,17.092,16.943,17.092,500000.0
2009-10-27 13:22:00,17.108,17.113,16.98,16.98,450000.0
2009-10-27 13:23:00,17.064,17.1,16.99,17.097,400000.0
2009-10-27 13:24:00,17.101,17.101,16.987,17.091,350000.0
2009-10-27 13:25:00,17.077,17.093,17.016,17.083,350000.0
2009-10-27 13:26:00,16.999,17.067,16.92,17.011,650000.0
2009-10-27 13:27:00,17.045,17.076,16.972,17.049,350000.0
2009-10-27 13:28:00,17.026,17.094,16.967,17.093,400000.0
2009-10-27 13:29:00,17.103,17.103,16.956,16.981,550000.0
2009-10-27 13:30:00,17.074,17.089,17.004,17.007,550000.0
2009-10-27 13:31:00,16.999,17.092,16.944,17.092,450000.0
2009-10-27 13:32:00,17.029,17.09,16.982,17.065,400000.0
2009-10-27 13:33:00,17.076,17.1,16.973,16.973,500000.0
2009-10-27 13:34:00,17.056,17.065,16.985,17.003,450000.0
2009-10-27 13:35:00,17.061,17.09,16.982,17.065,400000.0
2009-10-27 13:36:00,17.033,17.121,16.975,17.06,450000.0
2009-10-27 13:37:00,17.063,17.065,16.957,17.065,400000.0
2009-10-27 13:38:00,17.029,17.104,16.983,17.104,400000.0
2009-10-27 13:39:00,17.067,17.097,16.987,17.079,500000.0
2009-10-27 13:40:00,17.144,17.189,16.995,17.116,700000.0
2009-10-27 13:41:00,17.033,17.065,16.986,17.015,400000.0
2009-10-27 13:42:00,17.035,17.08,16.966,17.011,400000.0
2009-10-27 13:43:00,17.016,17.085,16.988,17.057,400000.0
2009-10-27 13:44:00,17.054,17.082,16.931,17.039,750000.0
2009-10-27 13:45:00,17.026,17.058,16.936,16.961,550000.0
2009-10-27 13:46:00,17.065,17.094,16.973,17.041,450000.0
2009-10-27 13:47:00,17.062,17.084,16.985,17.084,350000.0
2009-10-27 13:48:00,16.961,17.08,16.961,16.974,450000.0
2009-10-27 13:49:00,17.071,17.083,16.947,17.003,400000.0
2009-10-27 13:50:00,16.962,17.064,16.909,17.064,400000.0
2009-10-27 13:51:00,17.054,17.074,16.946,16.969,400000.0
2009-10-27 13:52:00,17.077,17.088,16.959,17.059,350000.0
2009-10-27 13:53:00,16.977,17.085,16.977,17.085,450000.0
2009-10-27 13:54:00,17.087,17.087,17.014,17.014,400000.0
2009-10-27 13:55:00,17.096,17.112,16.973,16.987,400000.0
2009-10-27 13:56:00,17.052,17.052,16.971,16.972,350000.0
2009-10-27 13:57:00,17.028,17.051,16.925,17.051,350000.0
2009-10-27 13:58:00,17.07,17.081,16.979,17.081,400000.0
2009-10-27 13:59:00,17.039,17.093,16.973,17.013,600000.0
2009-10-27 14:00:00,17.025,17.074,16.953,17.074,350000.0
2009-10-27 14:01:00,16.923,17.059,16.923,17.059,750000.0
2009-10-27 14:02:00,16.994,17.069,16.928,17.069,400000.0
2009-10-27 14:03:00,17.024,17.048,16.947,16.949,500000.0
2009-10-27 14:04:00,17.037,17.039,16.922,17.039,350000.0
2009-10-27 14:05:00,17.009,17.05,16.919,16.95,400000.0
2009-10-27 14:06:00,16.917,16.98,16.871,16.896,500000.0
2009-10-27 14:07:00,16.964,17.009,16.853,16.969,350000.0
2009-10-27 14:08:00,16.941,16.941,16.811,16.843,350000.0
2009-10-27 14:09:00,16.808,16.935,16.791,16.909,550000.0
2009-10-27 14:10:00,16.849,16.981,16.847,16.914,350000.0
2009-10-27 14:11:00,16.818,16.931,16.801,16.921,650000.0
2009-10-27 14:12:00,16.827,16.9,16.762,16.801,550000.0
2009-10-27 14:13:00,16.843,16.896,16.785,16.885,400000.0
2009-10-27 14:14:00,16.897,16.942,16.792,16.832,350000.0
2009-10-27 14:15:00,16.886,16.949,16.839,16.887,450000.0
2009-10-27 14:16:00,16.873,16.979,16.834,16.959,750000.0
2009-10-27 14:17:00,16.813,16.911,16.813,16.866,350000.0
2009-10-27 14:18:00,16.92,16.948,16.781,16.781,400000.0
2009-10-27 14:19:00,16.949,16.949,16.877,16.894,400000.0
2009-10-27 14:20:00,16.874,16.959,16.837,16.837,600000.0
2009-10-27 14:21:00,16.903,17.034,16.796,16.943,400000.0
2009-10-27 14:22:00,16.929,16.965,16.871,16.965,350000.0
2009-10-27 14:23:00,16.926,16.967,16.834,16.873,650000.0
2009-10-27 14:24:00,16.912,17.003,16.85,16.938,550000.0
2009-10-27 14:25:00,16.957,16.971,16.837,16.837,700000.0
2009-10-27 14:26:00,16.886,16.959,16.825,16.888,350000.0
2009-10-27 14:27:00,16.813,16.909,16.792,16.909,450000.0
2009-10-27 14:28:00,16.924,16.963,16.866,16.963,400000.0
2009-10-27 14:29:00,16.928,16.951,16.865,16.951,450000.0
2009-10-27 14:30:00,16.934,16.996,16.832,16.935,650000.0
2009-10-27 14:31:00,16.904,16.96,16.826,16.942,350000.0
2009-10-27 14:32:00,16.86,16.979,16.843,16.843,500000.0
2009-10-27 14:33:00,16.848,16.959,16.848,16.868,350000.0
2009-10-27 14:34:00,16.927,16.961,16.82,16.836,450000.0
2009-10-27 14:35:00,16.867,16.956,16.867,16.956,350000.0
2009-10-27 14:36:00,16.892,17.051,16.88,16.951,450000.0
2009-10-27 14:37:00,16.897,17.017,16.868,16.868,550000.0
2009-10-27 14:38:00,16.939,16.97,16.88,16.918,400000.0
2009-10-27 14:39:00,16.923,17.036,16.881,16.912,800000.0
2009-10-27 14:40:00,16.917,17.015,16.897,16.903,700000.0
2009-10-27 14:41:00,16.939,17.009,16.884,17.009,350000.0
2009-10-27 14:42:00,16.938,17.03,16.906,17.03,450000.0
2009-10-27 14:43:00,16.972,17.043,16.898,17.021,500000.0
2009-10-27 14:44:00,16.887,16.958,16.874,16.958,450000.0
2009-10-27 14:45:00,16.95,17.022,16.886,16.922,400000.0
2009-10-27 14:46:00,17.007,17.028,16.864,16.999,400000.0
2009-10-27 14:47:00,16.979,17.04,16.916,16.972,350000.0
2009-10-27 14:48:00,16.982,17.03,16.931,17.004,400000.0
2009-10-27 14:49:00,17.008,17.015,16.876,16.877,500000.0
2009-10-27 14:50:00,16.9,17.001,16.891,16.898,550000.0
2009-10-27 14:51:00,17.005,17.012,16.914,16.974,350000.0
2009-10-27 14:52:00,16.994,17.023,16.885,16.988,400000.0
2009-10-27 14:53:00,16.9,16.992,16.9,16.96,500000.0
2009-10-27 14:54:00,16.979,17.007,16.873,16.922,400000.0
2009-10-27 14:55:00,16.909,16.966,16.856,16.956,450000.0
2009-10-27 14:56:00,16.956,16.974,16.845,16.974,350000.0
2009-10-27 14:57:00,16.914,17.023,16.845,16.89,450000.0
2009-10-27 14:58:00,16.97,17.015,16.895,16.929,550000.0
2009-10-27 14:59:00,16.92,16.999,16.846,16.999,550000.0
2009-10-27 15:00:00,16.971,17.041,16.898,16.953,350000.0
2009-10-27 15:01:00,17.036,17.036,16.893,16.933,400000.0
2009-10-27 15:02:00,17.022,17.071,16.94,17.003,400000.0
2009-10-27 15:03:00,17.042,17.042,16.911,17.037,450000.0
2009-10-27 15:04:00,17.009,17.078,16.934,17.02,400000.0
2009-10-27 15:05:00,17.025,17.048,16.935,16.968,400000.0
2009-10-27 15:06:00,17.058,17.058,16.882,16.939,400000.0
2009-10-27 15:07:00,16.976,17.091,16.953,17.028,350000.0
2009-10-27 15:08:00,17.003,17.028,16.941,16.963,350000.0
2009-10-27 15:09:00,16.941,17.058,16.919,17.058,350000.0
2009-10-27 15:10:00,16.939,17.034,16.846,17.017,550000.0
2009-10-27 15:11:00,17.018,17.018,16.917,16.921,400000.0
2009-10-27 15:12:00,17.005,17.013,16.932,16.972,350000.0
2009-10-27 15:13:00,16.973,17.054,16.927,16.99,400000.0
2009-10-27 15:14:00,16.935,17.036,16.907,16.907,400000.0
2009-10-27 15:15:00,17.022,17.022,16.886,16.923,400000.0
2009-10-27 15:16:00,16.871,17.012,16.871,17.012,350000.0
2009-10-27 15:17:00,16.977,17.054,16.867,17.03,500000.0
2009-10-27 15:18:00,16.957,17.019,16.867,16.986,550000.0
2009-10-27 15:19:00,16.882,17.006,16.856,16.858,450000.0
2009-10-27 15:20:00,16.937,16.94,16.809,16.827,650000.0
2009-10-27 15:21:00,16.903,17.033,16.843,16.996,750000.0
2009-10-27 15:22:00,16.991,17.009,16.89,16.94,400000.0
2009-10-27 15:23:00,16.873,16.929,16.838,16.9,450000.0
2009-10-27 15:24:00,16.904,16.982,16.852,16.86,600000.0
2009-10-27 15:25:00,16.924,16.93,16.803,16.924,500000.0
2009-10-27 15:26:00,16.926,16.926,16.81,16.81,450000.0
2009-10-27 15:27:00,16.898,16.977,16.822,16.822,450000.0
2009-10-27 15:28:00,16.909,16.91,16.85,16.876,350000.0
2009-10-27 15:29:00,16.947,16.947,16.827,16.863,400000.0
2009-10-27 15:30:00,16.877,16.966,16.816,16.877,400000.0
2009-10-27 15:31:00,16.835,16.936,16.835,16.837,350000.0
2009-10-27 15:32:00,16.878,16.954,16.816,16.954,350000.0
2009-10-27 15:33:00,16.876,16.944,16.858,16.916,350000.0
2009-10-27 15:34:00,16.865,16.946,16.865,16.925,450000.0
2009-10-27 15:35:00,16.904,16.937,16.79,16.833,500000.0
2009-10-27 15:36:00,16.838,16.933,16.81,16.933,550000.0
2009-10-27 15:37:00,16.917,16.919,16.797,16.802,400000.0
2009-10-27 15:38:00,16.9,16.956,16.782,16.799,400000.0
2009-10-27 15:39:00,16.83,16.923,16.83,16.842,350000.0
2009-10-27 15:40:00,16.777,16.86,16.745,16.797,550000.0
2009-10-27 15:41:00,16.721,16.84,16.714,16.84,500000.0
2009-10-27 15:42:00,16.798,16.865,16.74,16.764,400000.0
2009-10-27 15:43:00,16.824,16.829,16.68,16.753,350000.0
2009-10-27 15:44:00,16.796,16.877,16.73,16.836,550000.0
2009-10-27 15:45:00,16.743,16.878,16.739,16.781,400000.0
2009-10-27 15:46:00,16.772,16.846,16.733,16.831,350000.0
2009-10-27 15:47:00,16.813,16.867,16.69,16.727,550000.0
2009-10-27 15:48:00,16.737,16.831,16.722,16.763,350000.0
2009-10-27 15:49:00,16.854,16.896,16.806,16.896,350000.0
2009-10-27 15:50:00,16.801,16.925,16.801,16.821,550000.0
2009-10-27 15:51:00,16.77,16.888,16.746,16.888,500000.0
2009-10-27 15:52:00,16.785,16.888,16.765,16.765,350000.0
2009-10-27 15:53:00,16.897,16.897,16.738,16.791,400000.0
2009-10-27 15:54:00,16.861,16.905,16.768,16.895,450000.0
2009-10-27 15:55:00,16.846,16.902,16.763,16.785,350000.0
2009-10-27 15:56:00,16.87,16.895,16.724,16.724,450000.0
2009-10-27 15:57:00,16.73,16.883,16.73,16.797,350000.0
2009-10-27 15:58:00,16.746,16.866,16.727,16.838,350000.0
2009-10-27 15:59:00,16.858,16.858,16.723,16.742,450000.0
2009-10-27 16:00:00,16.682,16.823,16.682,16.781,550000.0
2009-10-27 16:01:00,16.737,16.776,16.709,16.763,450000.0
2009-10-27 16:02:00,16.706,16.757,16.592,16.693,450000.0
2009-10-27 16:03:00,16.692,16.757,16.585,16.719,550000.0
2009-10-27 16:04:00,16.593,16.72,16.593,16.72,500000.0
2009-10-27 16:05:00,16.7,16.704,16.566,16.566,650000.0
2009-10-27 16:06:00,16.568,16.688,16.568,16.618,500000.0
2009-10-27 16:07:00,16.574,16.642,16.504,16.513,350000.0
2009-10-27 16:08:00,16.459,16.647,16.459,16.561,450000.0
2009-10-27 16:09:00,16.526,16.655,16.521,16.655,350000.0
2009-10-27 16:10:00,16.677,16.687,16.579,16.589,350000.0
2009-10-27 16:11:00,16.592,16.654,16.515,16.623,450000.0
2009-10-27 16:12:00,16.615,16.667,16.536,16.598,600000.0
2009-10-27 16:13:00,16.645,16.72,16.587,16.647,450000.0
2009-10-27 16:14:00,16.601,16.695,16.575,16.575,400000.0
2009-10-27 16:15:00,16.683,16.711,16.565,16.688,400000.0
2009-10-27 16:16:00,16.657,16.725,16.602,16.687,550000.0
2009-10-27 16:17:00,16.58,16.689,16.578,16.689,350000.0
2009-10-27 16:18:00,16.686,16.72,16.566,16.72,400000.0
2009-10-27 16:19:00,16.61,16.71,16.61,16.71,500000.0
2009-10-27 16:20:00,16.695,16.721,16.567,16.721,550000.0
2009-10-27 16:21:00,16.631,16.716,16.584,16.716,400000.0
2009-10-27 16:22:00,16.695,16.748,16.638,16.692,450000.0
2009-10-27 16:23:00,16.724,16.767,16.607,16.755,500000.0
2009-10-27 16:24:00,16.692,16.714,16.627,16.714,400000.0
2009-10-27 16:25:00,16.657,16.728,16.62,16.718,350000.0
2009-10-27 16:26:00,16.703,16.771,16.693,16.75,400000.0
2009-10-27 16:27:00,16.729,16.788,16.624,16.788,650000.0
2009-10-27 16:28:00,16.755,16.766,16.65,16.746,550000.0
2009-10-27 16:29:00,16.798,16.812,16.725,16.736,400000.0
2009-10-27 16:30:00,16.786,16.786,16.616,16.675,600000.0
2009-10-27 16:31:00,16.736,16.825,16.68,16.795,350000.0
2009-10-27 16:32:00,16.753,16.778,16.642,16.778,450000.0
2009-10-27 16:33:00,16.766,16.768,16.634,16.744,450000.0
2009-10-27 16:34:00,16.71,16.778,16.668,16.736,350000.0
2009-10-27 16:35:00,16.657,16.737,16.654,16.678,400000.0
2009-10-27 16:36:00,16.675,16.781,16.675,16.761,400000.0
2009-10-27 16:37:00,16.743,16.756,16.668,16.687,500000.0
2009-10-27 16:38:00,16.621,16.757,16.621,16.733,450000.0
2009-10-27 16:39:00,16.764,16.764,16.669,16.76,500000.0
2009-10-27 16:40:00,16.693,16.775,16.693,16.739,450000.0
2009-10-27 16:41:00,16.699,16.826,16.655,16.788,400000.0
2009-10-27 16:42:00,16.77,16.814,16.63,16.749,700000.0
2009-10-27 16:43:00,16.723,16.829,16.723,16.81,400000.0
2009-10-27 16:44:00,16.781,16.804,16.709,16.765,400000.0
2009-10-27 16:45:00,16.713,16.814,16.679,16.814,350000.0
2009-10-27 16:46:00,16.718,16.817,16.718,16.817,500000.0
2009-10-27 16:47:00,16.71,16.838,16.677,16.714,600000.0
2009-10-27 16:48:00,16.759,16.816,16.686,16.784,450000.0
2009-10-27 16:49:00,16.77,16.809,16.681,16.681,450000.0
2009-10-27 16:50:00,16.703,16.817,16.703,16.762,350000.0
2009-10-27 16:51:00,16.721,16.809,16.651,16.662,500000.0
2009-10-27 16:52:00,16.644,16.766,16.625,16.766,350000.0
2009-10-27 16:53:00,16.72,16.763,16.616,16.639,450000.0
2009-10-27 16:54:00,16.741,16.788,16.676,16.737,400000.0
2009-10-27 16:55:00,16.666,16.795,16.65,16.762,350000.0
2009-10-27 16:56:00,16.712,16.796,16.673,16.688,400000.0
2009-10-27 16:57:00,16.742,16.747,16.648,16.73,850000.0
2009-10-27 16:58:00,16.658,16.804,16.658,16.658,450000.0
2009-10-27 16:59:00,16.692,16.793,16.692,16.692,400000.0
2009-10-27 17:00:00,16.701,16.786,16.654,16.77,350000.0
2009-10-27 17:01:00,16.772,16.772,16.638,16.743,400000.0
2009-10-27 17:02:00,16.667,16.757,16.667,16.696,400000.0
2009-10-27 17:03:00,16.739,16.739,16.622,16.711,400000.0
2009-10-27 17:04:00,16.735,16.735,16.597,16.621,400000.0
2009-10-27 17:05:00,16.674,16.764,16.653,16.689,600000.0
2009-10-27 17:06:00,16.709,16.753,16.627,16.738,400000.0
2009-10-27 17:07:00,16.66,16.745,16.597,16.633,550000.0
2009-10-27 17:08:00,16.773,16.773,16.653,16.68,350000.0
2009-10-27 17:09:00,16.778,16.783,16.663,16.783,450000.0
2009-10-27 17:10:00,16.79,16.792,16.709,16.752,400000.0
2009-10-27 17:11:00,16.747,16.773,16.636,16.636,400000.0
2009-10-27 17:12:00,16.693,16.784,16.691,16.784,400000.0
2009-10-27 17:13:00,16.703,16.819,16.687,16.819,600000.0
2009-10-27 17:14:00,16.75,16.825,16.701,16.701,350000.0
2009-10-27 17:15:00,16.723,16.814,16.719,16.808,350000.0
2009-10-27 17:16:00,16.723,16.728,16.621,16.683,500000.0
2009-10-27 17:17:00,16.704,16.788,16.651,16.706,400000.0
2009-10-27 17:18:00,16.744,16.81,16.679,16.74,550000.0
2009-10-27 17:19:00,16.736,16.768,16.603,16.685,550000.0
2009-10-27 17:20:00,16.768,16.768,16.618,16.642,350000.0
2009-10-27 17:21:00,16.737,16.744,16.608,16.676,350000.0
2009-10-27 17:22:00,16.679,16.761,16.637,16.653,450000.0
2009-10-27 17:23:00,16.708,16.743,16.629,16.645,400000.0
2009-10-27 17:24:00,16.681,16.802,16.643,16.74,550000.0
2009-10-27 17:25:00,16.73,16.73,16.567,16.67,450000.0
2009-10-27 17:26:00,16.6,16.729,16.6,16.688,450000.0
2009-10-27 17:27:00,16.752,16.752,16.62,16.71,650000.0
2009-10-27 17:28:00,16.613,16.747,16.613,16.731,350000.0
2009-10-27 17:29:00,16.672,16.772,16.653,16.772,400000.0
2009-10-27 17:30:00,16.683,16.776,16.652,16.739,450000.0
2009-10-27 17:31:00,16.735,16.81,16.684,16.753,600000.0
2009-10-27 17:32:00,16.706,16.753,16.639,16.661,500000.0
2009-10-27 17:33:00,16.685,16.777,16.677,16.74,400000.0
2009-10-27 17:34:00,16.683,16.756,16.631,16.664,400000.0
2009-10-27 17:35:00,16.757,16.757,16.644,16.668,500000.0
2009-10-27 17:36:00,16.648,16.752,16.641,16.752,350000.0
2009-10-27 17:37:00,16.75,16.772,16.684,16.69,350000.0
2009-10-27 17:38:00,16.716,16.747,16.63,16.637,500000.0
2009-10-27 17:39:00,16.729,16.781,16.612,16.781,600000.0
2009-10-27 17:40:00,16.747,16.775,16.673,16.775,550000.0
2009-10-27 17:41:00,16.79,16.797,16.647,16.765,750000.0
2009-10-27 17:42:00,16.774,16.788,16.678,16.738,400000.0
2009-10-27 17:43:00,16.81,16.81,16.683,16.694,450000.0
2009-10-27 17:44:00,16.771,16.828,16.688,16.692,650000.0
2009-10-27 17:45:00,16.728,16.84,16.704,16.744,550000.0
2009-10-27 17:46:00,16.75,16.798,16.685,16.715,350000.0
2009-10-27 17:47:00,16.827,16.833,16.689,16.69,400000.0
2009-10-27 17:48:00,16.74,16.825,16.704,16.825,450000.0
2009-10-27 17:49:00,16.665,16.83,16.658,16.771,650000.0
2009-10-27 17:50:00,16.773,16.811,16.731,16.731,500000.0
2009-10-27 17:51:00,16.747,16.821,16.724,16.803,550000.0
2009-10-27 17:52:00,16.804,16.824,16.675,16.77,450000.0
2009-10-27 17:53:00,16.729,16.786,16.65,16.784,550000.0
2009-10-27 17:54:00,16.744,16.817,16.735,16.759,350000.0
2009-10-27 17:55:00,16.803,16.803,16.682,16.746,550000.0
2009-10-27 17:56:00,16.714,16.852,16.709,16.781,500000.0
2009-10-27 17:57:00,16.8,16.808,16.673,16.761,400000.0
2009-10-27 17:58:00,16.753,16.793,16.684,16.72,400000.0
2009-10-27 17:59:00,16.78,16.78,16.665,16.676,600000.0
2009-10-27 18:00:00,16.677,16.781,16.677,16.693,450000.0
2009-10-27 18:01:00,16.661,16.766,16.637,16.677,400000.0
2009-10-27 18:02:00,16.745,16.745,16.67,16.739,350000.0
2009-10-27 18:03:00,16.744,16.764,16.595,16.716,550000.0
2009-10-27 18:04:00,16.741,16.779,16.648,16.779,450000.0
2009-10-27 18:05:00,16.743,16.785,16.655,16.744,750000.0
2009-10-27 18:06:00,16.714,16.761,16.615,16.691,450000.0
2009-10-27 18:07:00,16.699,16.724,16.586,16.704,400000.0
2009-10-27 18:08:00,16.627,16.728,16.602,16.728,400000.0
2009-10-27 18:09:00,16.722,16.723,16.597,16.638,800000.0
2009-10-27 18:10:00,16.676,16.757,16.622,16.728,400000.0
2009-10-27 18:11:00,16.645,16.722,16.622,16.715,1500000.0
2009-10-27 18:12:00,16.708,16.708,16.627,16.634,400000.0
2009-10-27 18:13:00,16.743,16.743,16.631,16.728,400000.0
2009-10-27 18:14:00,16.651,16.747,16.616,16.747,450000.0
2009-10-27 18:15:00,16.673,16.734,16.637,16.655,2000000.0
2009-10-27 18:16:00,16.705,16.726,16.644,16.644,400000.0
2009-10-27 18:17:00,16.74,16.74,16.646,16.74,350000.0
2009-10-27 18:18:00,16.689,16.744,16.594,16.609,550000.0
2009-10-27 18:19:00,16.683,16.713,16.607,16.609,400000.0
2009-10-27 18:20:00,16.635,16.782,16.635,16.686,550000.0
2009-10-27 18:21:00,16.719,16.747,16.625,16.636,350000.0
2009-10-27 18:22:00,16.644,16.751,16.592,16.62,1550000.0
2009-10-27 18:23:00,16.63,16.699,16.619,16.624,1600000.0
2009-10-27 18:24:00,16.722,16.77,16.615,16.621,1450000.0
2009-10-27 18:25:00,16.619,16.708,16.558,16.587,1950000.0
2009-10-27 18:26:00,16.641,16.663,16.588,16.635,400000.0
2009-10-27 18:27:00,16.615,16.615,16.568,16.597,350000.0
2009-10-27 18:28:00,16.57,16.685,16.513,16.56,450000.0
2009-10-27 18:29:00,16.593,16.657,16.531,16.531,450000.0
2009-10-27 18:30:00,16.537,16.636,16.53,16.569,1400000.0
2009-10-27 18:31:00,16.582,16.671,16.577,16.577,1550000.0
2009-10-27 18:32:00,16.618,16.674,16.555,16.646,400000.0
2009-10-27 18:33:00,16.605,16.661,16.533,16.56,1200000.0
2009-10-27 18:34:00,16.621,16.664,16.532,16.575,400000.0
2009-10-27 18:35:00,16.548,16.603,16.495,16.569,1500000.0
2009-10-27 18:36:00,16.63,16.671,16.554,16.671,350000.0
2009-10-27 18:37:00,16.527,16.618,16.499,16.582,500000.0
2009-10-27 18:38:00,16.548,16.633,16.548,16.633,350000.0
2009-10-27 18:39:00,16.617,16.617,16.526,16.574,350000.0
2009-10-27 18:40:00,16.615,16.688,16.563,16.581,1800000.0
2009-10-27 18:41:00,16.567,16.645,16.545,16.565,1650000.0
2009-10-27 18:42:00,16.604,16.616,16.546,16.593,1500000.0
2009-10-27 18:43:00,16.618,16.704,16.525,16.704,1500000.0
2009-10-27 18:44:00,16.624,16.683,16.559,16.662,400000.0
2009-10-27 18:45:00,16.638,16.668,16.558,16.668,350000.0
2009-10-27 18:46:00,16.669,16.723,16.583,16.66,1450000.0
2009-10-27 18:47:00,16.685,16.792,16.62,16.749,550000.0
2009-10-27 18:48:00,16.701,16.732,16.634,16.678,1900000.0
2009-10-27 18:49:00,16.648,16.724,16.605,16.676,450000.0
2009-10-27 18:50:00,16.621,16.702,16.605,16.633,500000.0
2009-10-27 18:51:00,16.625,16.745,16.61,16.61,400000.0
2009-10-27 18:52:00,16.701,16.701,16.575,16.646,500000.0
2009-10-27 18:53:00,16.663,16.686,16.605,16.644,1250000.0
2009-10-27 18:54:00,16.653,16.664,16.593,16.604,1800000.0
2009-10-27 18:55:00,16.659,16.659,16.574,16.645,450000.0
2009-10-27 18:56:00,16.608,16.652,16.552,16.616,1300000.0
2009-10-27 18:57:00,16.578,16.666,16.54,16.578,400000.0
2009-10-27 18:58:00,16.644,16.665,16.565,16.641,1250000.0
2009-10-27 18:59:00,16.605,16.671,16.549,16.656,1500000.0
2009-10-27 19:00:00,16.679,16.679,16.502,16.582,450000.0
2009-10-27 19:01:00,16.629,16.643,16.547,16.579,550000.0
2009-10-27 19:02:00,16.657,16.658,16.56,16.658,500000.0
2009-10-27 19:03:00,16.686,16.72,16.57,16.672,400000.0
2009-10-27 19:04:00,16.662,16.671,16.628,16.628,350000.0
2009-10-27 19:05:00,16.598,16.682,16.562,16.682,400000.0
2009-10-27 19:06:00,16.592,16.699,16.561,16.57,400000.0
2009-10-27 19:07:00,16.664,16.664,16.552,16.586,550000.0
2009-10-27 19:08:00,16.541,16.634,16.499,16.599,500000.0
2009-10-27 19:09:00,16.609,16.614,16.514,16.558,350000.0
2009-10-27 19:10:00,16.639,16.64,16.528,16.564,350000.0
2009-10-27 19:11:00,16.572,16.622,16.511,16.603,450000.0
2009-10-27 19:12:00,16.6,16.663,16.552,16.663,350000.0
2009-10-27 19:13:00,16.542,16.691,16.504,16.504,600000.0
2009-10-27 19:14:00,16.504,16.645,16.49,16.529,550000.0
2009-10-27 19:15:00,16.562,16.62,16.526,16.584,400000.0
2009-10-27 19:16:00,16.6,16.628,16.519,16.519,350000.0
2009-10-27 19:17:00,16.584,16.608,16.475,16.58,350000.0
2009-10-27 19:18:00,16.562,16.596,16.49,16.541,450000.0
2009-10-27 19:19:00,16.611,16.624,16.499,16.624,350000.0
2009-10-27 19:20:00,16.494,16.618,16.494,16.583,400000.0
2009-10-27 19:21:00,16.465,16.565,16.438,16.463,400000.0
2009-10-27 19:22:00,16.501,16.501,16.392,16.444,400000.0
2009-10-27 19:23:00,16.37,16.486,16.37,16.451,400000.0
2009-10-27 19:24:00,16.399,16.506,16.366,16.461,550000.0
2009-10-27 19:25:00,16.4,16.536,16.352,16.374,550000.0
2009-10-27 19:26:00,16.445,16.525,16.381,16.407,450000.0
2009-10-27 19:27:00,16.452,16.49,16.373,16.373,350000.0
2009-10-27 19:28:00,16.463,16.511,16.447,16.49,350000.0
2009-10-27 19:29:00,16.513,16.513,16.401,16.405,500000.0
2009-10-27 19:30:00,16.522,16.525,16.394,16.496,350000.0
2009-10-27 19:31:00,16.497,16.536,16.408,16.536,450000.0
2009-10-27 19:32:00,16.491,16.552,16.391,16.391,400000.0
2009-10-27 19:33:00,16.448,16.483,16.373,16.467,350000.0
2009-10-27 19:34:00,16.498,16.522,16.417,16.421,400000.0
2009-10-27 19:35:00,16.514,16.524,16.385,16.389,550000.0
2009-10-27 19:36:00,16.491,16.522,16.394,16.444,350000.0
2009-10-27 19:37:00,16.448,16.517,16.395,16.505,350000.0
2009-10-27 19:38:00,16.51,16.51,16.393,16.493,400000.0
2009-10-27 19:39:00,16.522,16.522,16.397,16.42,400000.0
2009-10-27 19:40:00,16.44,16.531,16.411,16.528,550000.0
2009-10-27 19:41:00,16.395,16.553,16.395,16.485,350000.0
2009-10-27 19:42:00,16.529,16.554,16.398,16.464,550000.0
2009-10-27 19:43:00,16.514,16.535,16.412,16.535,400000.0
2009-10-27 19:44:00,16.515,16.515,16.424,16.424,400000.0
2009-10-27 19:45:00,16.6,16.61,16.59,16.61,350000.0
2009-10-27 19:46:00,16.428,16.523,16.428,16.485,350000.0
2009-10-27 19:47:00,16.424,16.525,16.424,16.483,350000.0
2009-10-27 19:48:00,16.388,16.524,16.382,16.441,550000.0
2009-10-27 19:49:00,16.469,16.534,16.394,16.512,350000.0
2009-10-27 19:50:00,16.518,16.525,16.416,16.432,550000.0
2009-10-27 19:51:00,16.542,16.542,16.401,16.401,350000.0
2009-10-27 19:52:00,16.441,16.541,16.412,16.538,350000.0
2009-10-27 19:53:00,16.535,16.535,16.383,16.437,450000.0
2009-10-27 19:54:00,16.525,16.548,16.441,16.441,400000.0
2009-10-27 19:55:00,16.536,16.545,16.436,16.54,550000.0
2009-10-27 19:56:00,16.455,16.535,16.401,16.401,500000.0
2009-10-27 19:57:00,16.536,16.6,16.407,16.562,500000.0
2009-10-27 19:58:00,16.483,16.53,16.473,16.485,300000.0
2009-10-27 19:59:00,16.505,16.547,16.442,16.443,350000.0
2009-10-27 20:00:00,16.537,16.537,16.413,16.521,400000.0
2009-10-27 20:01:00,16.482,16.517,16.361,16.517,600000.0
2009-10-27 20:02:00,16.5,16.537,16.418,16.537,450000.0
2009-10-27 20:03:00,16.484,16.521,16.462,16.462,500000.0
2009-10-27 20:04:00,16.442,16.532,16.389,16.524,400000.0
2009-10-27 20:05:00,16.474,16.539,16.42,16.473,550000.0
2009-10-27 20:06:00,16.434,16.552,16.434,16.511,450000.0
2009-10-27 20:07:00,16.445,16.525,16.38,16.481,500000.0
2009-10-27 20:08:00,16.449,16.571,16.416,16.471,450000.0
2009-10-27 20:09:00,16.52,16.52,16.407,16.512,400000.0
2009-10-27 20:10:00,16.52,16.556,16.415,16.544,550000.0
2009-10-27 20:11:00,16.547,16.563,16.419,16.419,500000.0
2009-10-27 20:12:00,16.58,16.584,16.478,16.584,350000.0
2009-10-27 20:13:00,16.496,16.589,16.496,16.565,550000.0
2009-10-27 20:14:00,16.569,16.614,16.475,16.614,500000.0
2009-10-27 20:15:00,16.527,16.607,16.463,16.607,350000.0
2009-10-27 20:16:00,16.508,16.61,16.46,16.577,550000.0
2009-10-27 20:17:00,16.494,16.6,16.494,16.6,500000.0
2009-10-27 20:18:00,16.593,16.616,16.507,16.616,350000.0
2009-10-27 20:19:00,16.54,16.603,16.476,16.527,550000.0
2009-10-27 20:20:00,16.591,16.591,16.447,16.557,400000.0
2009-10-27 20:21:00,16.527,16.565,16.445,16.445,200000.0
2009-10-27 20:22:00,16.59,16.59,16.489,16.566,500000.0
2009-10-27 20:23:00,16.582,16.62,16.483,16.588,350000.0
2009-10-27 20:24:00,16.598,16.601,16.481,16.589,350000.0
2009-10-27 20:25:00,16.475,16.614,16.475,16.475,350000.0
2009-10-27 20:26:00,16.611,16.611,16.474,16.508,400000.0
2009-10-27 20:27:00,16.555,16.599,16.48,16.587,350000.0
2009-10-27 20:28:00,16.581,16.598,16.454,16.47,350000.0
2009-10-27 20:29:00,16.602,16.602,16.468,16.547,350000.0
2009-10-27 20:30:00,16.513,16.606,16.462,16.547,550000.0
2009-10-27 20:31:00,16.57,16.57,16.468,16.468,350000.0
2009-10-27 20:32:00,16.454,16.575,16.407,16.575,400000.0
2009-10-27 20:33:00,16.505,16.579,16.477,16.578,500000.0
2009-10-27 20:34:00,16.494,16.625,16.48,16.587,550000.0
2009-10-27 20:35:00,16.592,16.604,16.478,16.596,450000.0
2009-10-27 20:36:00,16.485,16.562,16.454,16.454,350000.0
2009-10-27 20:37:00,16.513,16.567,16.447,16.471,400000.0
2009-10-27 20:38:00,16.558,16.558,16.388,16.541,500000.0
2009-10-27 20:39:00,16.55,16.552,16.5,16.5,350000.0
2009-10-27 20:40:00,16.454,16.571,16.429,16.539,400000.0
2009-10-27 20:41:00,16.457,16.591,16.457,16.493,500000.0
2009-10-27 20:42:00,16.543,16.569,16.426,16.45,350000.0
2009-10-27 20:43:00,16.453,16.592,16.453,16.589,500000.0
2009-10-27 20:44:00,16.607,16.607,16.471,16.596,450000.0
2009-10-27 20:45:00,16.624,16.653,16.503,16.605,550000.0
2009-10-27 20:46:00,16.465,16.598,16.451,16.598,350000.0
2009-10-27 20:47:00,16.57,16.579,16.502,16.574,400000.0
2009-10-27 20:48:00,16.559,16.601,16.503,16.557,350000.0
2009-10-27 20:49:00,16.62,16.62,16.475,16.554,350000.0
2009-10-27 20:50:00,16.487,16.593,16.487,16.494,350000.0
2009-10-27 20:51:00,16.539,16.614,16.473,16.489,500000.0
2009-10-27 20:52:00,16.505,16.594,16.478,16.492,350000.0
2009-10-27 20:53:00,16.583,16.618,16.504,16.526,500000.0
2009-10-27 20:54:00,16.62,16.65,16.49,16.497,450000.0
2009-10-27 20:55:00,16.646,16.646,16.524,16.614,350000.0
2009-10-27 20:56:00,16.59,16.608,16.492,16.57,450000.0
2009-10-27 20:57:00,16.532,16.615,16.514,16.606,300000.0
2009-10-27 20:58:00,16.59,16.616,16.59,16.593,350000.0
2009-10-27 20:59:00,16.585,16.613,16.488,16.585,350000.0
2009-10-27 21:00:00,16.572,16.589,16.478,16.505,500000.0
2009-10-27 21:01:00,16.542,16.633,16.52,16.52,500000.0
2009-10-27 21:02:00,16.516,16.604,16.516,16.604,150000.0
2009-10-27 21:03:00,16.64,16.64,16.63,16.64,800000.0
2009-10-27 21:04:00,16.53,16.601,16.462,16.499,800000.0
2009-10-27 21:05:00,16.584,16.611,16.48,16.572,450000.0
2009-10-27 21:06:00,16.585,16.591,16.459,16.567,950000.0
2009-10-27 21:07:00,16.46,16.598,16.46,16.58,450000.0
2009-10-27 21:08:00,16.503,16.624,16.503,16.619,400000.0
2009-10-27 21:09:00,16.626,16.626,16.55,16.597,250000.0
2009-10-27 21:10:00,16.578,16.613,16.482,16.585,650000.0
2009-10-27 21:11:00,16.65,16.65,16.64,16.65,350000.0
2009-10-27 21:12:00,16.622,16.622,16.587,16.587,350000.0
2009-10-27 21:13:00,16.63,16.65,16.63,16.65,400000.0
2009-10-27 21:14:00,16.557,16.606,16.461,16.586,400000.0
2009-10-27 21:15:00,16.607,16.611,16.522,16.56,400000.0
2009-10-27 21:16:00,16.567,16.567,16.476,16.54,500000.0
2009-10-27 21:17:00,16.642,16.65,16.517,16.64,550000.0
2009-10-27 21:18:00,16.526,16.585,16.479,16.507,400000.0
2009-10-27 21:19:00,16.458,16.614,16.458,16.57,400000.0
2009-10-27 21:20:00,16.615,16.633,16.491,16.517,850000.0
2009-10-27 21:21:00,16.614,16.617,16.509,16.586,400000.0
2009-10-27 21:22:00,16.609,16.627,16.528,16.528,400000.0
2009-10-27 21:23:00,16.504,16.594,16.504,16.567,400000.0
2009-10-27 21:24:00,16.538,16.619,16.534,16.534,450000.0
2009-10-27 21:25:00,16.589,16.634,16.526,16.603,250000.0
2009-10-27 21:26:00,16.56,16.624,16.498,16.498,450000.0
2009-10-27 21:27:00,16.511,16.594,16.447,16.562,550000.0
2009-10-27 21:28:00,16.504,16.596,16.431,16.596,450000.0
2009-10-27 21:29:00,16.594,16.594,16.488,16.503,350000.0
2009-10-27 21:30:00,16.601,16.601,16.473,16.52,600000.0
2009-10-27 21:31:00,16.504,16.585,16.471,16.543,500000.0
2009-10-27 21:32:00,16.536,16.606,16.536,16.541,400000.0
2009-10-27 21:33:00,16.539,16.63,16.518,16.573,400000.0
2009-10-27 21:34:00,16.54,16.629,16.498,16.536,600000.0
2009-10-27 21:35:00,16.547,16.593,16.511,16.574,400000.0
2009-10-27 21:36:00,16.59,16.617,16.486,16.617,400000.0
2009-10-27 21:37:00,16.587,16.607,16.459,16.607,350000.0
2009-10-27 21:38:00,16.507,16.572,16.507,16.572,350000.0
2009-10-27 21:39:00,16.537,16.605,16.509,16.572,350000.0
2009-10-27 21:40:00,16.565,16.618,16.484,16.618,750000.0
2009-10-27 21:41:00,16.534,16.621,16.525,16.594,450000.0
2009-10-27 21:42:00,16.566,16.622,16.533,16.622,350000.0
2009-10-27 21:43:00,16.488,16.618,16.488,16.618,250000.0
2009-10-27 21:44:00,16.587,16.62,16.483,16.62,350000.0
2009-10-27 21:45:00,16.569,16.593,16.506,16.58,350000.0
2009-10-27 21:46:00,16.536,16.588,16.462,16.588,300000.0
2009-10-27 21:47:00,16.504,16.619,16.504,16.619,350000.0
2009-10-27 21:48:00,16.492,16.596,16.462,16.582,400000.0
2009-10-27 21:49:00,16.49,16.616,16.49,16.525,450000.0
2009-10-27 21:50:00,16.58,16.586,16.439,16.464,700000.0
2009-10-27 21:51:00,16.563,16.61,16.521,16.578,400000.0
2009-10-27 21:52:00,16.58,16.621,16.488,16.5,450000.0
2009-10-27 21:53:00,16.556,16.556,16.434,16.468,300000.0
2009-10-27 21:54:00,16.595,16.595,16.475,16.494,350000.0
2009-10-27 21:55:00,16.576,16.606,16.467,16.527,350000.0
2009-10-27 21:56:00,16.602,16.608,16.53,16.58,400000.0
2009-10-27 21:57:00,16.574,16.606,16.489,16.531,550000.0
2009-10-27 21:58:00,16.52,16.587,16.471,16.549,400000.0
2009-10-27 21:59:00,16.537,16.631,16.534,16.631,450000.0
2009-10-27 22:00:00,16.647,16.66,16.511,16.62,800000.0
2009-10-27 22:01:00,16.569,16.637,16.51,16.517,350000.0
2009-10-27 22:02:00,16.59,16.639,16.487,16.611,500000.0
2009-10-27 22:03:00,16.517,16.647,16.517,16.54,400000.0
2009-10-27 22:04:00,16.633,16.633,16.522,16.522,500000.0
2009-10-27 22:05:00,16.586,16.609,16.519,16.556,350000.0
2009-10-27 22:06:00,16.635,16.643,16.563,16.563,350000.0
2009-10-27 22:07:00,16.644,16.644,16.543,16.628,450000.0
2009-10-27 22:08:00,16.551,16.686,16.551,16.653,450000.0
2009-10-27 22:09:00,16.635,16.644,16.552,16.581,350000.0
2009-10-27 22:10:00,16.63,16.643,16.483,16.621,1100000.0
2009-10-27 22:11:00,16.534,16.602,16.523,16.555,350000.0
2009-10-27 22:12:00,16.598,16.636,16.493,16.634,400000.0
2009-10-27 22:13:00,16.529,16.633,16.505,16.505,350000.0
2009-10-27 22:14:00,16.636,16.636,16.514,16.546,350000.0
2009-10-27 22:15:00,16.621,16.621,16.492,16.492,300000.0
2009-10-27 22:16:00,16.67,16.68,16.67,16.68,350000.0
2009-10-27 22:17:00,16.611,16.629,16.491,16.629,350000.0
2009-10-27 22:18:00,16.624,16.629,16.491,16.5,700000.0
2009-10-27 22:19:00,16.574,16.652,16.492,16.562,750000.0
2009-10-27 22:20:00,16.57,16.711,16.534,16.618,1200000.0
2009-10-27 22:21:00,16.652,16.657,16.57,16.615,400000.0
2009-10-27 22:22:00,16.608,16.635,16.541,16.541,400000.0
2009-10-27 22:23:00,16.579,16.609,16.459,16.525,550000.0
2009-10-27 22:24:00,16.602,16.602,16.459,16.483,400000.0
2009-10-27 22:25:00,16.604,16.642,16.549,16.636,450000.0
2009-10-27 22:26:00,16.614,16.636,16.502,16.558,350000.0
2009-10-27 22:27:00,16.611,16.641,16.513,16.513,350000.0
2009-10-27 22:29:00,16.55,16.654,16.519,16.582,400000.0
2009-10-27 22:30:00,16.553,16.695,16.553,16.61,700000.0
2009-10-27 22:31:00,16.584,16.612,16.506,16.586,350000.0
2009-10-27 22:32:00,16.604,16.617,16.522,16.552,450000.0
2009-10-27 22:33:00,16.624,16.655,16.514,16.615,400000.0
2009-10-27 22:34:00,16.629,16.641,16.514,16.574,550000.0
2009-10-27 22:35:00,16.63,16.634,16.549,16.61,500000.0
2009-10-27 22:36:00,16.581,16.719,16.581,16.671,350000.0
2009-10-27 22:37:00,16.599,16.653,16.599,16.653,100000.0
2009-10-27 22:38:00,16.638,16.669,16.526,16.526,400000.0
2009-10-27 22:39:00,16.617,16.643,16.527,16.643,500000.0
2009-10-27 22:40:00,16.627,16.661,16.558,16.658,550000.0
2009-10-27 22:41:00,16.618,16.676,16.546,16.667,500000.0
2009-10-27 22:43:00,16.665,16.665,16.564,16.633,250000.0
2009-10-27 22:44:00,16.65,16.664,16.579,16.664,250000.0
2009-10-27 22:46:00,16.539,16.663,16.539,16.663,350000.0
2009-10-27 22:47:00,16.628,16.628,16.582,16.585,150000.0
2009-10-27 22:48:00,16.688,16.702,16.589,16.62,450000.0
2009-10-27 22:49:00,16.676,16.676,16.551,16.602,350000.0
2009-10-27 22:50:00,16.658,16.658,16.502,16.513,750000.0
2009-10-27 22:51:00,16.557,16.653,16.557,16.649,350000.0
2009-10-27 22:52:00,16.671,16.671,16.586,16.588,350000.0
2009-10-27 22:53:00,16.656,16.693,16.588,16.693,300000.0
2009-10-27 22:56:00,16.642,16.705,16.563,16.62,350000.0
2009-10-27 22:57:00,16.608,16.687,16.546,16.646,350000.0
2009-10-27 23:00:00,16.677,16.677,16.529,16.637,800000.0
2009-10-27 23:01:00,16.581,16.685,16.545,16.564,550000.0
2009-10-27 23:02:00,16.69,16.7,16.68,16.69,350000.0
2009-10-27 23:04:00,16.67,16.7,16.67,16.69,350000.0
2009-10-27 23:05:00,16.7,16.7,16.68,16.68,350000.0
2009-10-27 23:06:00,16.562,16.663,16.562,16.644,350000.0
2009-10-27 23:07:00,16.6,16.67,16.521,16.67,550000.0
2009-10-27 23:08:00,16.68,16.69,16.67,16.68,1050000.0
2009-10-27 23:09:00,16.68,16.68,16.68,16.68,1050000.0
2009-10-27 23:10:00,16.615,16.67,16.538,16.646,1050000.0
2009-10-27 23:11:00,16.621,16.689,16.573,16.593,550000.0
2009-10-27 23:12:00,16.632,16.68,16.571,16.635,550000.0
2009-10-27 23:13:00,16.68,16.69,16.68,16.69,350000.0
2009-10-27 23:15:00,16.593,16.633,16.583,16.633,350000.0
2009-10-27 23:16:00,16.7,16.7,16.67,16.67,500000.0
2009-10-27 23:17:00,16.68,16.68,16.67,16.67,500000.0
2009-10-27 23:18:00,16.614,16.63,16.493,16.531,500000.0
2009-10-27 23:20:00,16.603,16.64,16.508,16.509,450000.0
2009-10-27 23:21:00,16.606,16.646,16.514,16.592,400000.0
2009-10-27 23:22:00,16.67,16.69,16.67,16.69,450000.0
2009-10-27 23:23:00,16.68,16.69,16.67,16.69,450000.0
2009-10-27 23:24:00,16.68,16.69,16.67,16.68,450000.0
2009-10-27 23:25:00,16.68,16.7,16.67,16.7,450000.0
2009-10-27 23:26:00,16.7,16.71,16.69,16.71,450000.0
2009-10-27 23:27:00,16.7,16.72,16.7,16.7,450000.0
2009-10-27 23:28:00,16.69,16.71,16.69,16.7,450000.0
2009-10-27 23:29:00,16.71,16.72,16.7,16.71,450000.0
2009-10-27 23:30:00,16.601,16.638,16.505,16.618,450000.0
2009-10-27 23:31:00,16.7,16.71,16.69,16.71,400000.0
2009-10-27 23:32:00,16.496,16.629,16.483,16.629,400000.0
2009-10-27 23:33:00,16.71,16.71,16.69,16.71,450000.0
2009-10-27 23:34:00,16.72,16.72,16.71,16.72,450000.0
2009-10-27 23:35:00,16.72,16.72,16.7,16.71,450000.0
2009-10-27 23:36:00,16.71,16.72,16.7,16.71,450000.0
2009-10-27 23:37:00,16.71,16.72,16.7,16.72,450000.0
2009-10-27 23:38:00,16.644,16.644,16.502,16.613,450000.0
2009-10-27 23:39:00,16.603,16.654,16.508,16.621,550000.0
2009-10-27 23:40:00,16.574,16.641,16.503,16.641,700000.0
2009-10-27 23:41:00,16.526,16.621,16.526,16.621,550000.0
2009-10-27 23:42:00,16.71,16.71,16.69,16.71,500000.0
2009-10-27 23:43:00,16.7,16.7,16.7,16.7,500000.0
2009-10-27 23:46:00,16.516,16.633,16.456,16.633,500000.0
2009-10-27 23:48:00,16.59,16.66,16.584,16.619,550000.0
2009-10-27 23:49:00,16.71,16.71,16.69,16.7,950000.0
2009-10-27 23:50:00,16.524,16.644,16.524,16.534,950000.0
2009-10-27 23:51:00,16.72,16.72,16.69,16.72,400000.0
2009-10-27 23:52:00,16.72,16.72,16.71,16.71,400000.0
2009-10-27 23:53:00,16.72,16.72,16.71,16.72,400000.0
2009-10-27 23:54:00,16.73,16.73,16.72,16.72,400000.0
2009-10-27 23:55:00,16.611,16.647,16.517,16.539,400000.0
2009-10-27 23:56:00,16.73,16.73,16.71,16.72,550000.0
2009-10-27 23:57:00,16.582,16.635,16.496,16.513,550000.0
2009-10-27 23:58:00,16.72,16.72,16.71,16.71,1600000.0
2009-10-27 23:59:00,16.72,16.72,16.71,16.72,1600000.0
2009-10-28 00:00:00,16.672,16.724,16.541,16.587,1600000.0
2009-10-28 00:01:00,16.568,16.589,16.537,16.559,250000.0
2009-10-28 00:02:00,16.606,16.659,16.561,16.566,400000.0
2009-10-28 00:03:00,16.72,16.72,16.71,16.72,350000.0
2009-10-28 00:04:00,16.65,16.654,16.539,16.654,350000.0
2009-10-28 00:05:00,16.582,16.763,16.582,16.695,500000.0
2009-10-28 00:06:00,16.72,16.73,16.7,16.72,350000.0
2009-10-28 00:07:00,16.58,16.689,16.58,16.584,350000.0
2009-10-28 00:08:00,16.629,16.653,16.589,16.589,400000.0
2009-10-28 00:10:00,16.609,16.633,16.508,16.508,800000.0
2009-10-28 00:11:00,16.64,16.653,16.53,16.653,350000.0
2009-10-28 00:12:00,16.613,16.685,16.583,16.685,550000.0
2009-10-28 00:15:00,16.596,16.694,16.596,16.684,450000.0
2009-10-28 00:16:00,16.547,16.649,16.547,16.587,400000.0
2009-10-28 00:17:00,16.73,16.73,16.72,16.73,400000.0
2009-10-28 00:18:00,16.7,16.72,16.7,16.7,400000.0
2009-10-28 00:19:00,16.689,16.693,16.625,16.654,400000.0
2009-10-28 00:20:00,16.519,16.653,16.519,16.636,850000.0
2009-10-28 00:21:00,16.7,16.71,16.69,16.7,500000.0
2009-10-28 00:22:00,16.686,16.742,16.575,16.68,500000.0
2009-10-28 00:23:00,16.675,16.675,16.557,16.665,250000.0
2009-10-28 00:24:00,16.652,16.666,16.618,16.665,250000.0
2009-10-28 00:25:00,16.67,16.723,16.574,16.652,450000.0
2009-10-28 00:26:00,16.619,16.687,16.619,16.621,150000.0
2009-10-28 00:27:00,16.695,16.702,16.572,16.572,300000.0
2009-10-28 00:28:00,16.576,16.697,16.523,16.662,350000.0
2009-10-28 00:29:00,16.576,16.698,16.576,16.618,400000.0
2009-10-28 00:30:00,16.599,16.729,16.599,16.692,250000.0
2009-10-28 00:31:00,16.535,16.679,16.525,16.679,550000.0
2009-10-28 00:32:00,16.677,16.679,16.573,16.654,300000.0
2009-10-28 00:33:00,16.684,16.701,16.583,16.662,500000.0
2009-10-28 00:34:00,16.572,16.693,16.548,16.693,300000.0
2009-10-28 00:35:00,16.71,16.71,16.588,16.693,450000.0
2009-10-28 00:36:00,16.673,16.705,16.6,16.66,450000.0
2009-10-28 00:37:00,16.693,16.702,16.569,16.702,400000.0
2009-10-28 00:38:00,16.686,16.691,16.591,16.666,200000.0
2009-10-28 00:39:00,16.7,16.71,16.69,16.69,1300000.0
2009-10-28 00:40:00,16.705,16.729,16.567,16.71,1300000.0
2009-10-28 00:41:00,16.61,16.703,16.568,16.668,350000.0
2009-10-28 00:42:00,16.704,16.71,16.557,16.697,450000.0
2009-10-28 00:43:00,16.72,16.73,16.7,16.73,100000.0
2009-10-28 00:44:00,16.637,16.68,16.637,16.68,100000.0
2009-10-28 00:45:00,16.645,16.735,16.635,16.635,150000.0
2009-10-28 00:46:00,16.685,16.694,16.572,16.669,250000.0
2009-10-28 00:47:00,16.712,16.726,16.578,16.685,400000.0
2009-10-28 00:48:00,16.72,16.72,16.69,16.72,550000.0
2009-10-28 00:49:00,16.674,16.696,16.551,16.676,550000.0
2009-10-28 00:50:00,16.69,16.703,16.6,16.679,1700000.0
2009-10-28 00:51:00,16.704,16.748,16.618,16.618,600000.0
2009-10-28 00:52:00,16.682,16.728,16.601,16.72,350000.0
2009-10-28 00:53:00,16.676,16.699,16.572,16.638,250000.0
2009-10-28 00:54:00,16.684,16.684,16.581,16.581,400000.0
2009-10-28 00:55:00,16.693,16.693,16.546,16.614,550000.0
2009-10-28 00:56:00,16.706,16.712,16.661,16.712,250000.0
2009-10-28 00:57:00,16.643,16.643,16.541,16.568,350000.0
2009-10-28 00:58:00,16.603,16.699,16.577,16.577,400000.0
2009-10-28 00:59:00,16.648,16.693,16.562,16.681,350000.0
2009-10-28 01:00:00,16.715,16.715,16.56,16.681,1050000.0
2009-10-28 01:01:00,16.72,16.74,16.71,16.73,750000.0
2009-10-28 01:02:00,16.667,16.725,16.599,16.696,750000.0
2009-10-28 01:03:00,16.648,16.698,16.548,16.69,350000.0
2009-10-28 01:04:00,16.698,16.708,16.593,16.69,350000.0
2009-10-28 01:05:00,16.656,16.735,16.556,16.584,600000.0
2009-10-28 01:06:00,16.709,16.721,16.602,16.689,750000.0
2009-10-28 01:07:00,16.694,16.723,16.582,16.692,900000.0
2009-10-28 01:08:00,16.641,16.76,16.641,16.737,400000.0
2009-10-28 01:09:00,16.73,16.73,16.71,16.72,650000.0
2009-10-28 01:10:00,16.6,16.676,16.543,16.607,650000.0
2009-10-28 01:11:00,16.671,16.671,16.555,16.555,400000.0
2009-10-28 01:12:00,16.723,16.723,16.611,16.694,400000.0
2009-10-28 01:13:00,16.73,16.74,16.71,16.73,1200000.0
2009-10-28 01:14:00,16.74,16.74,16.71,16.72,1200000.0
2009-10-28 01:15:00,16.705,16.714,16.553,16.614,1200000.0
2009-10-28 01:16:00,16.632,16.734,16.591,16.642,500000.0
2009-10-28 01:17:00,16.72,16.73,16.72,16.73,350000.0
2009-10-28 01:18:00,16.675,16.675,16.548,16.607,350000.0
2009-10-28 01:19:00,16.686,16.701,16.617,16.617,350000.0
2009-10-28 01:20:00,16.652,16.687,16.555,16.687,750000.0
2009-10-28 01:21:00,16.555,16.692,16.555,16.61,350000.0
2009-10-28 01:22:00,16.708,16.744,16.59,16.59,550000.0
2009-10-28 01:23:00,16.673,16.707,16.578,16.578,450000.0
2009-10-28 01:24:00,16.656,16.693,16.568,16.693,400000.0
2009-10-28 01:25:00,16.629,16.729,16.61,16.671,450000.0
2009-10-28 01:26:00,16.621,16.714,16.581,16.627,350000.0
2009-10-28 01:27:00,16.677,16.686,16.547,16.686,550000.0
2009-10-28 01:28:00,16.657,16.693,16.577,16.67,400000.0
2009-10-28 01:29:00,16.657,16.681,16.552,16.637,400000.0
2009-10-28 01:30:00,16.677,16.677,16.53,16.629,600000.0
2009-10-28 01:31:00,16.661,16.701,16.588,16.644,250000.0
2009-10-28 01:32:00,16.677,16.694,16.591,16.661,550000.0
2009-10-28 01:33:00,16.67,16.724,16.636,16.655,650000.0
2009-10-28 01:34:00,16.635,16.743,16.565,16.682,700000.0
2009-10-28 01:35:00,16.72,16.72,16.69,16.7,750000.0
2009-10-28 01:36:00,16.622,16.685,16.549,16.59,750000.0
2009-10-28 01:37:00,16.646,16.668,16.552,16.604,800000.0
2009-10-28 01:38:00,16.664,16.664,16.529,16.588,1050000.0
2009-10-28 01:39:00,16.673,16.714,16.601,16.708,800000.0
2009-10-28 01:40:00,16.627,16.69,16.596,16.639,700000.0
2009-10-28 01:41:00,16.664,16.69,16.611,16.679,350000.0
2009-10-28 01:42:00,16.661,16.697,16.607,16.616,550000.0
2009-10-28 01:43:00,16.693,16.722,16.593,16.668,700000.0
2009-10-28 01:44:00,16.613,16.754,16.596,16.718,700000.0
2009-10-28 01:45:00,16.541,16.673,16.541,16.673,800000.0
2009-10-28 01:46:00,16.672,16.672,16.502,16.647,900000.0
2009-10-28 01:47:00,16.652,16.718,16.652,16.717,850000.0
2009-10-28 01:48:00,16.682,16.682,16.588,16.594,400000.0
2009-10-28 01:49:00,16.696,16.699,16.606,16.691,550000.0
2009-10-28 01:50:00,16.714,16.714,16.572,16.653,500000.0
2009-10-28 01:51:00,16.65,16.66,16.63,16.64,900000.0
2009-10-28 01:52:00,16.64,16.66,16.63,16.65,900000.0
2009-10-28 01:53:00,16.603,16.702,16.548,16.62,900000.0
2009-10-28 01:54:00,16.623,16.67,16.542,16.632,500000.0
2009-10-28 01:55:00,16.64,16.67,16.64,16.67,450000.0
2009-10-28 01:56:00,16.671,16.734,16.632,16.632,450000.0
2009-10-28 01:57:00,16.696,16.768,16.579,16.579,650000.0
2009-10-28 01:58:00,16.685,16.716,16.629,16.697,500000.0
2009-10-28 01:59:00,16.592,16.742,16.592,16.73,300000.0
2009-10-28 02:00:00,16.66,16.66,16.64,16.65,350000.0
2009-10-28 02:01:00,16.654,16.699,16.59,16.59,350000.0
2009-10-28 02:02:00,16.687,16.748,16.684,16.711,450000.0
2009-10-28 02:03:00,16.631,16.719,16.619,16.719,400000.0
2009-10-28 02:04:00,16.711,16.711,16.565,16.605,400000.0
2009-10-28 02:05:00,16.622,16.733,16.579,16.579,750000.0
2009-10-28 02:06:00,16.69,16.726,16.614,16.7,800000.0
2009-10-28 02:07:00,16.639,16.692,16.585,16.615,600000.0
2009-10-28 02:08:00,16.622,16.747,16.622,16.639,400000.0
2009-10-28 02:09:00,16.715,16.721,16.574,16.721,850000.0
2009-10-28 02:10:00,16.674,16.714,16.623,16.692,400000.0
2009-10-28 02:11:00,16.718,16.726,16.623,16.623,400000.0
2009-10-28 02:12:00,16.672,16.722,16.579,16.697,400000.0
2009-10-28 02:13:00,16.67,16.69,16.67,16.69,550000.0
2009-10-28 02:14:00,16.703,16.728,16.594,16.719,550000.0
2009-10-28 02:15:00,16.724,16.733,16.603,16.605,350000.0
2009-10-28 02:16:00,16.623,16.747,16.623,16.695,450000.0
2009-10-28 02:17:00,16.69,16.7,16.68,16.7,750000.0
2009-10-28 02:18:00,16.732,16.764,16.629,16.651,750000.0
2009-10-28 02:19:00,16.645,16.713,16.572,16.713,500000.0
2009-10-28 02:20:00,16.644,16.697,16.543,16.692,500000.0
2009-10-28 02:21:00,16.701,16.701,16.602,16.675,500000.0
2009-10-28 02:22:00,16.688,16.722,16.612,16.669,400000.0
2009-10-28 02:23:00,16.644,16.728,16.603,16.712,350000.0
2009-10-28 02:24:00,16.712,16.764,16.599,16.656,500000.0
2009-10-28 02:25:00,16.702,16.724,16.589,16.699,450000.0
2009-10-28 02:26:00,16.722,16.742,16.628,16.726,400000.0
2009-10-28 02:27:00,16.737,16.748,16.621,16.746,750000.0
2009-10-28 02:28:00,16.623,16.734,16.623,16.733,450000.0
2009-10-28 02:29:00,16.711,16.711,16.569,16.704,1400000.0
2009-10-28 02:30:00,16.615,16.792,16.615,16.74,550000.0
2009-10-28 02:31:00,16.708,16.708,16.533,16.604,950000.0
2009-10-28 02:32:00,16.694,16.72,16.594,16.72,1100000.0
2009-10-28 02:33:00,16.716,16.808,16.648,16.73,550000.0
2009-10-28 02:34:00,16.616,16.702,16.597,16.639,350000.0
2009-10-28 02:35:00,16.652,16.726,16.616,16.712,550000.0
2009-10-28 02:36:00,16.587,16.725,16.557,16.621,550000.0
2009-10-28 02:37:00,16.662,16.662,16.558,16.576,400000.0
2009-10-28 02:38:00,16.614,16.718,16.541,16.701,400000.0
2009-10-28 02:39:00,16.555,16.688,16.555,16.638,350000.0
2009-10-28 02:40:00,16.67,16.689,16.557,16.611,1100000.0
2009-10-28 02:41:00,16.561,16.651,16.535,16.609,800000.0
2009-10-28 02:42:00,16.666,16.67,16.565,16.596,700000.0
2009-10-28 02:43:00,16.597,16.688,16.565,16.678,500000.0
2009-10-28 02:44:00,16.626,16.641,16.507,16.602,500000.0
2009-10-28 02:45:00,16.522,16.667,16.522,16.638,550000.0
2009-10-28 02:46:00,16.645,16.666,16.564,16.646,750000.0
2009-10-28 02:47:00,16.647,16.657,16.533,16.625,850000.0
2009-10-28 02:48:00,16.648,16.653,16.52,16.524,900000.0
2009-10-28 02:49:00,16.638,16.644,16.494,16.643,700000.0
2009-10-28 02:50:00,16.607,16.659,16.536,16.635,750000.0
2009-10-28 02:51:00,16.628,16.666,16.535,16.61,700000.0
2009-10-28 02:52:00,16.612,16.659,16.55,16.659,450000.0
2009-10-28 02:53:00,16.658,16.706,16.544,16.544,550000.0
2009-10-28 02:54:00,16.561,16.751,16.561,16.662,800000.0
2009-10-28 02:55:00,16.501,16.636,16.5,16.61,700000.0
2009-10-28 02:56:00,16.645,16.652,16.514,16.608,1200000.0
2009-10-28 02:57:00,16.571,16.686,16.571,16.666,500000.0
2009-10-28 02:58:00,16.634,16.651,16.522,16.651,900000.0
2009-10-28 02:59:00,16.609,16.666,16.524,16.531,1200000.0
2009-10-28 03:00:00,16.532,16.657,16.532,16.657,300000.0
2009-10-28 03:01:00,16.633,16.673,16.514,16.657,350000.0
2009-10-28 03:02:00,16.64,16.662,16.548,16.627,400000.0
2009-10-28 03:03:00,16.629,16.645,16.554,16.562,500000.0
2009-10-28 03:04:00,16.521,16.671,16.521,16.549,400000.0
2009-10-28 03:05:00,16.67,16.67,16.561,16.656,500000.0
2009-10-28 03:06:00,16.51,16.664,16.51,16.664,150000.0
2009-10-28 03:07:00,16.624,16.633,16.624,16.633,100000.0
2009-10-28 03:08:00,16.669,16.67,16.556,16.629,500000.0
2009-10-28 03:09:00,16.555,16.656,16.555,16.636,500000.0
2009-10-28 03:10:00,16.63,16.666,16.522,16.581,550000.0
2009-10-28 03:11:00,16.572,16.679,16.529,16.55,500000.0
2009-10-28 03:12:00,16.676,16.677,16.523,16.628,350000.0
2009-10-28 03:13:00,16.603,16.682,16.583,16.682,450000.0
2009-10-28 03:14:00,16.687,16.687,16.568,16.67,400000.0
2009-10-28 03:15:00,16.687,16.687,16.635,16.68,400000.0
2009-10-28 03:16:00,16.67,16.67,16.536,16.536,300000.0
2009-10-28 03:17:00,16.603,16.65,16.506,16.638,300000.0
2009-10-28 03:18:00,16.651,16.69,16.552,16.69,350000.0
2009-10-28 03:19:00,16.583,16.757,16.579,16.632,600000.0
2009-10-28 03:20:00,16.656,16.69,16.583,16.69,400000.0
2009-10-28 03:21:00,16.56,16.69,16.56,16.687,250000.0
2009-10-28 03:22:00,16.642,16.675,16.523,16.669,450000.0
2009-10-28 03:23:00,16.663,16.692,16.615,16.653,300000.0
2009-10-28 03:24:00,16.698,16.698,16.593,16.664,350000.0
2009-10-28 03:25:00,16.578,16.693,16.578,16.693,250000.0
2009-10-28 03:26:00,16.71,16.711,16.71,16.711,100000.0
2009-10-28 03:27:00,16.671,16.671,16.671,16.671,50000.0
2009-10-28 03:28:00,16.663,16.663,16.648,16.648,100000.0
2009-10-28 03:29:00,16.602,16.682,16.563,16.682,700000.0
2009-10-28 03:30:00,16.663,16.667,16.556,16.563,500000.0
2009-10-28 03:31:00,16.648,16.724,16.574,16.708,450000.0
2009-10-28 03:32:00,16.697,16.709,16.573,16.709,550000.0
2009-10-28 03:33:00,16.69,16.697,16.575,16.689,350000.0
2009-10-28 03:34:00,16.687,16.698,16.579,16.673,450000.0
2009-10-28 03:36:00,16.615,16.669,16.614,16.614,200000.0
2009-10-28 03:37:00,16.674,16.674,16.575,16.62,200000.0
2009-10-28 03:38:00,16.608,16.608,16.608,16.608,50000.0
2009-10-28 03:39:00,16.604,16.668,16.57,16.622,350000.0
2009-10-28 03:40:00,16.612,16.676,16.571,16.614,350000.0
2009-10-28 03:41:00,16.684,16.716,16.591,16.622,450000.0
2009-10-28 03:42:00,16.548,16.703,16.548,16.652,400000.0
2009-10-28 03:43:00,16.656,16.656,16.647,16.647,150000.0
2009-10-28 03:44:00,16.707,16.707,16.568,16.681,450000.0
2009-10-28 03:45:00,16.687,16.697,16.561,16.67,450000.0
2009-10-28 03:46:00,16.73,16.73,16.71,16.72,450000.0
2009-10-28 03:47:00,16.667,16.713,16.57,16.664,450000.0
2009-10-28 03:48:00,16.602,16.723,16.602,16.717,400000.0
2009-10-28 03:49:00,16.598,16.699,16.598,16.645,400000.0
2009-10-28 03:50:00,16.689,16.734,16.596,16.726,550000.0
2009-10-28 03:51:00,16.672,16.708,16.578,16.672,400000.0
2009-10-28 03:52:00,16.695,16.695,16.594,16.692,350000.0
2009-10-28 03:53:00,16.709,16.709,16.686,16.686,100000.0
2009-10-28 03:54:00,16.653,16.7,16.565,16.688,250000.0
2009-10-28 03:55:00,16.73,16.73,16.7,16.71,100000.0
2009-10-28 03:56:00,16.684,16.684,16.65,16.65,100000.0
2009-10-28 03:57:00,16.597,16.722,16.597,16.713,300000.0
2009-10-28 03:58:00,16.698,16.698,16.574,16.61,500000.0
2009-10-28 03:59:00,16.624,16.721,16.621,16.653,350000.0
2009-10-28 04:00:00,16.718,16.718,16.576,16.69,450000.0
2009-10-28 04:01:00,16.733,16.733,16.591,16.674,350000.0
2009-10-28 04:02:00,16.666,16.685,16.574,16.6,250000.0
2009-10-28 04:03:00,16.615,16.712,16.598,16.598,550000.0
2009-10-28 04:04:00,16.57,16.7,16.57,16.619,450000.0
2009-10-28 04:05:00,16.58,16.723,16.58,16.723,350000.0
2009-10-28 04:06:00,16.658,16.751,16.654,16.731,500000.0
2009-10-28 04:07:00,16.652,16.692,16.652,16.692,100000.0
2009-10-28 04:08:00,16.661,16.724,16.594,16.676,450000.0
2009-10-28 04:09:00,16.677,16.72,16.626,16.693,550000.0
2009-10-28 04:10:00,16.718,16.722,16.621,16.673,350000.0
2009-10-28 04:11:00,16.717,16.718,16.64,16.665,450000.0
2009-10-28 04:12:00,16.722,16.733,16.63,16.63,300000.0
2009-10-28 04:13:00,16.698,16.725,16.616,16.691,350000.0
2009-10-28 04:14:00,16.619,16.785,16.619,16.626,400000.0
2009-10-28 04:15:00,16.731,16.745,16.581,16.68,600000.0
2009-10-28 04:16:00,16.724,16.736,16.724,16.736,150000.0
2009-10-28 04:17:00,16.605,16.729,16.594,16.729,500000.0
2009-10-28 04:18:00,16.706,16.731,16.706,16.731,100000.0
2009-10-28 04:19:00,16.697,16.697,16.537,16.586,1600000.0
2009-10-28 04:20:00,16.691,16.729,16.592,16.628,550000.0
2009-10-28 04:21:00,16.695,16.695,16.573,16.575,550000.0
2009-10-28 04:22:00,16.69,16.69,16.69,16.69,350000.0
2009-10-28 04:23:00,16.706,16.71,16.592,16.71,350000.0
2009-10-28 04:24:00,16.685,16.685,16.685,16.685,50000.0
2009-10-28 04:25:00,16.679,16.725,16.598,16.598,350000.0
2009-10-28 04:26:00,16.71,16.71,16.7,16.71,500000.0
2009-10-28 04:27:00,16.71,16.71,16.7,16.71,500000.0
2009-10-28 04:28:00,16.7,16.71,16.7,16.71,500000.0
2009-10-28 04:29:00,16.682,16.724,16.631,16.712,500000.0
2009-10-28 04:30:00,16.646,16.736,16.624,16.722,450000.0
2009-10-28 04:31:00,16.72,16.72,16.69,16.71,350000.0
2009-10-28 04:32:00,16.706,16.734,16.695,16.695,350000.0
2009-10-28 04:33:00,16.71,16.72,16.7,16.72,100000.0
2009-10-28 04:34:00,16.71,16.72,16.69,16.71,100000.0
2009-10-28 04:35:00,16.696,16.696,16.668,16.668,100000.0
2009-10-28 04:36:00,16.666,16.73,16.666,16.713,150000.0
2009-10-28 04:37:00,16.71,16.71,16.7,16.71,250000.0
2009-10-28 04:38:00,16.674,16.719,16.637,16.637,250000.0
2009-10-28 04:39:00,16.731,16.766,16.647,16.664,450000.0
2009-10-28 04:40:00,16.703,16.734,16.605,16.709,500000.0
2009-10-28 04:41:00,16.674,16.674,16.65,16.65,100000.0
2009-10-28 04:42:00,16.646,16.67,16.646,16.661,150000.0
2009-10-28 04:43:00,16.622,16.718,16.573,16.718,550000.0
2009-10-28 04:44:00,16.652,16.743,16.647,16.728,550000.0
2009-10-28 04:45:00,16.617,16.727,16.599,16.701,450000.0
2009-10-28 04:46:00,16.692,16.692,16.603,16.668,200000.0
2009-10-28 04:47:00,16.597,16.694,16.574,16.641,350000.0
2009-10-28 04:48:00,16.66,16.67,16.65,16.66,550000.0
2009-10-28 04:49:00,16.676,16.676,16.562,16.636,550000.0
2009-10-28 04:50:00,16.687,16.74,16.597,16.597,450000.0
2009-10-28 04:51:00,16.661,16.694,16.564,16.59,550000.0
2009-10-28 04:52:00,16.66,16.66,16.65,16.66,350000.0
2009-10-28 04:53:00,16.665,16.665,16.525,16.571,350000.0
2009-10-28 04:54:00,16.611,16.718,16.585,16.7,400000.0
2009-10-28 04:55:00,16.598,16.701,16.567,16.681,500000.0
2009-10-28 04:56:00,16.674,16.724,16.594,16.68,350000.0
2009-10-28 04:57:00,16.627,16.692,16.621,16.672,400000.0
2009-10-28 04:58:00,16.627,16.729,16.583,16.686,550000.0
2009-10-28 04:59:00,16.661,16.674,16.52,16.674,500000.0
2009-10-28 05:00:00,16.625,16.662,16.576,16.592,300000.0
2009-10-28 05:01:00,16.673,16.673,16.549,16.661,350000.0
2009-10-28 05:02:00,16.573,16.732,16.573,16.673,450000.0
2009-10-28 05:03:00,16.676,16.706,16.568,16.67,350000.0
2009-10-28 05:04:00,16.668,16.668,16.579,16.636,550000.0
2009-10-28 05:05:00,16.63,16.701,16.568,16.667,450000.0
2009-10-28 05:06:00,16.701,16.701,16.59,16.59,400000.0
2009-10-28 05:07:00,16.698,16.698,16.554,16.679,400000.0
2009-10-28 05:08:00,16.633,16.724,16.633,16.717,400000.0
2009-10-28 05:09:00,16.654,16.675,16.523,16.573,500000.0
2009-10-28 05:10:00,16.585,16.684,16.581,16.615,350000.0
2009-10-28 05:11:00,16.605,16.65,16.517,16.65,450000.0
2009-10-28 05:12:00,16.693,16.704,16.629,16.704,250000.0
2009-10-28 05:13:00,16.621,16.719,16.604,16.695,850000.0
2009-10-28 05:14:00,16.65,16.65,16.62,16.65,700000.0
2009-10-28 05:15:00,16.646,16.7,16.58,16.7,700000.0
2009-10-28 05:16:00,16.616,16.677,16.55,16.57,400000.0
2009-10-28 05:17:00,16.58,16.685,16.58,16.633,200000.0
2009-10-28 05:18:00,16.611,16.69,16.611,16.619,350000.0
2009-10-28 05:19:00,16.645,16.739,16.516,16.516,400000.0
2009-10-28 05:20:00,16.635,16.704,16.598,16.598,650000.0
2009-10-28 05:21:00,16.65,16.66,16.63,16.64,350000.0
2009-10-28 05:22:00,16.63,16.64,16.63,16.64,350000.0
2009-10-28 05:23:00,16.678,16.689,16.544,16.689,350000.0
2009-10-28 05:24:00,16.694,16.696,16.566,16.61,550000.0
2009-10-28 05:25:00,16.652,16.704,16.574,16.693,400000.0
2009-10-28 05:26:00,16.731,16.743,16.599,16.599,300000.0
2009-10-28 05:27:00,16.573,16.689,16.573,16.624,450000.0
2009-10-28 05:28:00,16.607,16.682,16.596,16.636,300000.0
2009-10-28 05:29:00,16.607,16.687,16.592,16.646,350000.0
2009-10-28 05:30:00,16.687,16.7,16.582,16.7,350000.0
2009-10-28 05:31:00,16.656,16.671,16.526,16.526,350000.0
2009-10-28 05:32:00,16.571,16.674,16.525,16.555,350000.0
2009-10-28 05:33:00,16.567,16.683,16.539,16.58,400000.0
2009-10-28 05:34:00,16.614,16.746,16.606,16.699,450000.0
2009-10-28 05:35:00,16.714,16.736,16.61,16.639,350000.0
2009-10-28 05:36:00,16.636,16.76,16.588,16.711,1200000.0
2009-10-28 05:37:00,16.582,16.693,16.582,16.63,400000.0
2009-10-28 05:38:00,16.665,16.689,16.549,16.572,600000.0
2009-10-28 05:39:00,16.621,16.708,16.599,16.69,350000.0
2009-10-28 05:40:00,16.685,16.708,16.606,16.608,250000.0
2009-10-28 05:41:00,16.694,16.694,16.548,16.657,350000.0
2009-10-28 05:42:00,16.674,16.701,16.552,16.586,350000.0
2009-10-28 05:43:00,16.64,16.65,16.63,16.64,400000.0
2009-10-28 05:44:00,16.605,16.677,16.576,16.67,400000.0
2009-10-28 05:45:00,16.634,16.695,16.615,16.695,400000.0
2009-10-28 05:46:00,16.671,16.678,16.541,16.678,500000.0
2009-10-28 05:47:00,16.58,16.658,16.491,16.529,450000.0
2009-10-28 05:48:00,16.579,16.674,16.518,16.643,550000.0
2009-10-28 05:49:00,16.615,16.671,16.563,16.671,400000.0
2009-10-28 05:50:00,16.592,16.678,16.546,16.562,550000.0
2009-10-28 05:51:00,16.631,16.666,16.519,16.633,550000.0
2009-10-28 05:52:00,16.662,16.662,16.537,16.625,350000.0
2009-10-28 05:53:00,16.614,16.699,16.532,16.566,500000.0
2009-10-28 05:54:00,16.679,16.679,16.535,16.657,500000.0
2009-10-28 05:55:00,16.632,16.672,16.523,16.669,550000.0
2009-10-28 05:56:00,16.592,16.657,16.531,16.615,400000.0
2009-10-28 05:57:00,16.638,16.675,16.555,16.675,400000.0
2009-10-28 05:58:00,16.65,16.66,16.64,16.66,400000.0
2009-10-28 05:59:00,16.65,16.67,16.64,16.66,400000.0
2009-10-28 06:00:00,16.612,16.612,16.475,16.57,400000.0
2009-10-28 06:01:00,16.565,16.626,16.472,16.547,550000.0
2009-10-28 06:02:00,16.623,16.645,16.495,16.645,400000.0
2009-10-28 06:03:00,16.547,16.682,16.527,16.578,900000.0
2009-10-28 06:04:00,16.56,16.611,16.51,16.611,350000.0
2009-10-28 06:05:00,16.52,16.627,16.52,16.523,400000.0
2009-10-28 06:06:00,16.595,16.688,16.546,16.617,350000.0
2009-10-28 06:07:00,16.618,16.666,16.582,16.617,400000.0
2009-10-28 06:08:00,16.571,16.662,16.555,16.658,550000.0
2009-10-28 06:09:00,16.57,16.633,16.549,16.633,450000.0
2009-10-28 06:10:00,16.593,16.658,16.527,16.527,350000.0
2009-10-28 06:11:00,16.521,16.605,16.497,16.526,600000.0
2009-10-28 06:12:00,16.63,16.633,16.465,16.633,400000.0
2009-10-28 06:13:00,16.63,16.641,16.533,16.578,250000.0
2009-10-28 06:14:00,16.531,16.657,16.531,16.653,500000.0
2009-10-28 06:15:00,16.604,16.618,16.545,16.545,350000.0
2009-10-28 06:16:00,16.514,16.634,16.514,16.533,450000.0
2009-10-28 06:17:00,16.65,16.65,16.535,16.645,400000.0
2009-10-28 06:18:00,16.634,16.634,16.496,16.556,450000.0
2009-10-28 06:19:00,16.56,16.646,16.546,16.646,350000.0
2009-10-28 06:20:00,16.616,16.647,16.522,16.522,450000.0
2009-10-28 06:21:00,16.591,16.635,16.484,16.635,350000.0
2009-10-28 06:22:00,16.527,16.638,16.503,16.612,650000.0
2009-10-28 06:23:00,16.561,16.667,16.534,16.534,450000.0
2009-10-28 06:24:00,16.565,16.665,16.518,16.537,550000.0
2009-10-28 06:25:00,16.606,16.672,16.513,16.646,450000.0
2009-10-28 06:26:00,16.552,16.644,16.532,16.602,350000.0
2009-10-28 06:27:00,16.613,16.64,16.518,16.518,550000.0
2009-10-28 06:28:00,16.629,16.646,16.52,16.602,700000.0
2009-10-28 06:29:00,16.643,16.652,16.509,16.602,350000.0
2009-10-28 06:30:00,16.64,16.64,16.508,16.508,550000.0
2009-10-28 06:31:00,16.618,16.618,16.465,16.562,350000.0
2009-10-28 06:32:00,16.583,16.628,16.539,16.627,400000.0
2009-10-28 06:33:00,16.62,16.62,16.528,16.544,550000.0
2009-10-28 06:34:00,16.582,16.607,16.469,16.542,350000.0
2009-10-28 06:35:00,16.504,16.626,16.504,16.597,500000.0
2009-10-28 06:36:00,16.498,16.622,16.479,16.622,600000.0
2009-10-28 06:37:00,16.531,16.632,16.506,16.57,450000.0
2009-10-28 06:38:00,16.55,16.633,16.478,16.633,450000.0
2009-10-28 06:39:00,16.639,16.644,16.534,16.644,400000.0
2009-10-28 06:40:00,16.59,16.59,16.521,16.573,300000.0
2009-10-28 06:41:00,16.538,16.636,16.538,16.636,450000.0
2009-10-28 06:42:00,16.548,16.683,16.548,16.59,800000.0
2009-10-28 06:43:00,16.52,16.683,16.517,16.625,550000.0
2009-10-28 06:44:00,16.638,16.642,16.588,16.636,400000.0
2009-10-28 06:45:00,16.598,16.655,16.573,16.624,450000.0
2009-10-28 06:46:00,16.623,16.636,16.517,16.517,500000.0
2009-10-28 06:47:00,16.541,16.624,16.516,16.516,350000.0
2009-10-28 06:48:00,16.643,16.649,16.538,16.588,350000.0
2009-10-28 06:49:00,16.581,16.676,16.523,16.523,350000.0
2009-10-28 06:50:00,16.543,16.625,16.519,16.566,350000.0
2009-10-28 06:51:00,16.543,16.663,16.543,16.628,550000.0
2009-10-28 06:52:00,16.498,16.608,16.466,16.608,550000.0
2009-10-28 06:53:00,16.557,16.668,16.557,16.576,350000.0
2009-10-28 06:54:00,16.604,16.64,16.504,16.64,450000.0
2009-10-28 06:55:00,16.558,16.672,16.558,16.572,400000.0
2009-10-28 06:56:00,16.586,16.693,16.504,16.631,450000.0
2009-10-28 06:57:00,16.572,16.649,16.537,16.642,750000.0
2009-10-28 06:58:00,16.551,16.631,16.532,16.627,550000.0
2009-10-28 06:59:00,16.654,16.659,16.523,16.611,550000.0
2009-10-28 07:00:00,16.567,16.63,16.533,16.533,400000.0
2009-10-28 07:01:00,16.648,16.648,16.512,16.619,550000.0
2009-10-28 07:02:00,16.606,16.654,16.523,16.585,550000.0
2009-10-28 07:03:00,16.65,16.66,16.64,16.65,350000.0
2009-10-28 07:04:00,16.626,16.626,16.46,16.616,350000.0
2009-10-28 07:05:00,16.551,16.633,16.544,16.568,650000.0
2009-10-28 07:06:00,16.609,16.635,16.491,16.547,550000.0
2009-10-28 07:07:00,16.533,16.621,16.476,16.494,400000.0
2009-10-28 07:08:00,16.557,16.692,16.557,16.655,500000.0
2009-10-28 07:09:00,16.643,16.643,16.5,16.597,350000.0
2009-10-28 07:10:00,16.553,16.647,16.463,16.495,1000000.0
2009-10-28 07:11:00,16.638,16.66,16.534,16.62,600000.0
2009-10-28 07:12:00,16.622,16.622,16.488,16.605,800000.0
2009-10-28 07:13:00,16.533,16.667,16.533,16.535,350000.0
2009-10-28 07:14:00,16.624,16.624,16.593,16.606,400000.0
2009-10-28 07:15:00,16.593,16.636,16.499,16.607,550000.0
2009-10-28 07:16:00,16.625,16.625,16.451,16.611,550000.0
2009-10-28 07:17:00,16.57,16.657,16.501,16.596,650000.0
2009-10-28 07:18:00,16.57,16.628,16.526,16.614,350000.0
2009-10-28 07:19:00,16.607,16.625,16.517,16.595,1150000.0
2009-10-28 07:20:00,16.531,16.627,16.495,16.495,400000.0
2009-10-28 07:21:00,16.602,16.627,16.508,16.627,400000.0
2009-10-28 07:22:00,16.547,16.625,16.504,16.602,400000.0
2009-10-28 07:23:00,16.581,16.627,16.561,16.561,400000.0
2009-10-28 07:24:00,16.565,16.656,16.503,16.572,450000.0
2009-10-28 07:25:00,16.577,16.649,16.525,16.649,350000.0
2009-10-28 07:26:00,16.645,16.645,16.503,16.503,400000.0
2009-10-28 07:27:00,16.592,16.592,16.463,16.487,550000.0
2009-10-28 07:28:00,16.579,16.641,16.516,16.641,350000.0
2009-10-28 07:29:00,16.598,16.633,16.529,16.599,350000.0
2009-10-28 07:30:00,16.617,16.641,16.522,16.552,450000.0
2009-10-28 07:31:00,16.634,16.659,16.523,16.523,450000.0
2009-10-28 07:32:00,16.559,16.643,16.519,16.643,400000.0
2009-10-28 07:33:00,16.576,16.68,16.536,16.536,450000.0
2009-10-28 07:34:00,16.65,16.704,16.559,16.559,500000.0
2009-10-28 07:35:00,16.65,16.674,16.573,16.587,350000.0
2009-10-28 07:36:00,16.593,16.627,16.514,16.601,600000.0
2009-10-28 07:37:00,16.67,16.67,16.65,16.66,350000.0
2009-10-28 07:38:00,16.619,16.619,16.501,16.563,350000.0
2009-10-28 07:39:00,16.581,16.655,16.56,16.616,450000.0
2009-10-28 07:40:00,16.604,16.674,16.551,16.573,550000.0
2009-10-28 07:41:00,16.59,16.676,16.516,16.669,500000.0
2009-10-28 07:42:00,16.665,16.665,16.544,16.621,350000.0
2009-10-28 07:43:00,16.678,16.678,16.549,16.648,400000.0
2009-10-28 07:44:00,16.61,16.667,16.536,16.536,600000.0
2009-10-28 07:45:00,16.537,16.639,16.49,16.639,1000000.0
2009-10-28 07:46:00,16.623,16.631,16.558,16.607,450000.0
2009-10-28 07:47:00,16.609,16.692,16.571,16.658,450000.0
2009-10-28 07:48:00,16.65,16.65,16.532,16.591,800000.0
2009-10-28 07:49:00,16.507,16.619,16.507,16.604,500000.0
2009-10-28 07:50:00,16.54,16.643,16.522,16.643,900000.0
2009-10-28 07:51:00,16.581,16.589,16.497,16.497,350000.0
2009-10-28 07:52:00,16.554,16.663,16.538,16.58,800000.0
2009-10-28 07:53:00,16.534,16.667,16.534,16.555,850000.0
2009-10-28 07:54:00,16.602,16.658,16.567,16.643,500000.0
2009-10-28 07:55:00,16.611,16.651,16.56,16.56,500000.0
2009-10-28 07:56:00,16.608,16.63,16.488,16.566,800000.0
2009-10-28 07:57:00,16.72,16.73,16.69,16.7,850000.0
2009-10-28 07:58:00,16.58,16.654,16.54,16.574,850000.0
2009-10-28 07:59:00,16.609,16.689,16.537,16.633,650000.0
2009-10-28 08:00:00,16.626,16.635,16.519,16.521,550000.0
2009-10-28 08:01:00,16.621,16.621,16.498,16.613,350000.0
2009-10-28 08:02:00,16.638,16.638,16.536,16.541,450000.0
2009-10-28 08:03:00,16.595,16.647,16.556,16.628,400000.0
2009-10-28 08:04:00,16.585,16.63,16.523,16.561,400000.0
2009-10-28 08:05:00,16.71,16.72,16.69,16.71,550000.0
2009-10-28 08:06:00,16.7,16.71,16.68,16.71,550000.0
2009-10-28 08:07:00,16.578,16.671,16.534,16.576,550000.0
2009-10-28 08:08:00,16.589,16.677,16.537,16.577,400000.0
2009-10-28 08:09:00,16.562,16.733,16.524,16.603,800000.0
2009-10-28 08:10:00,16.544,16.637,16.514,16.637,350000.0
2009-10-28 08:11:00,16.588,16.648,16.559,16.648,500000.0
2009-10-28 08:12:00,16.558,16.659,16.552,16.552,350000.0
2009-10-28 08:13:00,16.577,16.673,16.556,16.655,550000.0
2009-10-28 08:14:00,16.64,16.697,16.554,16.554,500000.0
2009-10-28 08:15:00,16.678,16.72,16.563,16.673,550000.0
2009-10-28 08:16:00,16.63,16.63,16.516,16.518,350000.0
2009-10-28 08:17:00,16.573,16.63,16.503,16.535,500000.0
2009-10-28 08:18:00,16.525,16.632,16.491,16.543,500000.0
2009-10-28 08:19:00,16.558,16.629,16.523,16.523,700000.0
2009-10-28 08:20:00,16.588,16.652,16.547,16.561,500000.0
2009-10-28 08:21:00,16.535,16.633,16.512,16.633,450000.0
2009-10-28 08:22:00,16.623,16.63,16.525,16.525,500000.0
2009-10-28 08:23:00,16.646,16.666,16.549,16.607,550000.0
2009-10-28 08:24:00,16.566,16.606,16.498,16.535,400000.0
2009-10-28 08:25:00,16.552,16.673,16.512,16.583,650000.0
2009-10-28 08:26:00,16.642,16.642,16.482,16.604,400000.0
2009-10-28 08:27:00,16.669,16.669,16.583,16.648,350000.0
2009-10-28 08:28:00,16.586,16.669,16.538,16.542,600000.0
2009-10-28 08:29:00,16.641,16.658,16.501,16.61,750000.0
2009-10-28 08:30:00,16.545,16.642,16.543,16.586,400000.0
2009-10-28 08:31:00,16.528,16.599,16.517,16.522,500000.0
2009-10-28 08:32:00,16.67,16.68,16.65,16.67,350000.0
2009-10-28 08:33:00,16.66,16.67,16.65,16.66,350000.0
2009-10-28 08:34:00,16.588,16.64,16.535,16.536,350000.0
2009-10-28 08:35:00,16.671,16.682,16.556,16.628,550000.0
2009-10-28 08:36:00,16.66,16.67,16.65,16.66,350000.0
2009-10-28 08:37:00,16.551,16.668,16.551,16.59,350000.0
2009-10-28 08:38:00,16.658,16.658,16.534,16.534,400000.0
2009-10-28 08:39:00,16.601,16.617,16.588,16.598,350000.0
2009-10-28 08:40:00,16.637,16.657,16.546,16.598,350000.0
2009-10-28 08:41:00,16.651,16.68,16.554,16.575,400000.0
2009-10-28 08:42:00,16.643,16.679,16.549,16.569,550000.0
2009-10-28 08:43:00,16.573,16.681,16.573,16.681,350000.0
2009-10-28 08:44:00,16.591,16.696,16.556,16.608,550000.0
2009-10-28 08:45:00,16.66,16.702,16.555,16.678,550000.0
2009-10-28 08:46:00,16.634,16.659,16.509,16.568,600000.0
2009-10-28 08:47:00,16.58,16.652,16.563,16.652,350000.0
2009-10-28 08:48:00,16.701,16.706,16.621,16.688,550000.0
2009-10-28 08:49:00,16.643,16.687,16.565,16.687,650000.0
2009-10-28 08:50:00,16.641,16.684,16.544,16.644,500000.0
2009-10-28 08:51:00,16.583,16.659,16.547,16.547,400000.0
2009-10-28 08:52:00,16.682,16.682,16.535,16.614,400000.0
2009-10-28 08:53:00,16.665,16.665,16.554,16.65,400000.0
2009-10-28 08:54:00,16.528,16.65,16.528,16.622,450000.0
2009-10-28 08:55:00,16.631,16.714,16.554,16.648,450000.0
2009-10-28 08:56:00,16.624,16.722,16.614,16.716,350000.0
2009-10-28 08:57:00,16.699,16.699,16.563,16.563,400000.0
2009-10-28 08:58:00,16.69,16.7,16.549,16.7,450000.0
2009-10-28 08:59:00,16.633,16.696,16.633,16.634,350000.0
2009-10-28 09:00:00,16.612,16.692,16.587,16.635,600000.0
2009-10-28 09:01:00,16.7,16.703,16.611,16.643,400000.0
2009-10-28 09:02:00,16.633,16.755,16.595,16.68,700000.0
2009-10-28 09:03:00,16.579,16.717,16.563,16.665,550000.0
2009-10-28 09:04:00,16.602,16.675,16.568,16.568,350000.0
2009-10-28 09:05:00,16.683,16.683,16.538,16.572,750000.0
2009-10-28 09:06:00,16.578,16.734,16.578,16.668,550000.0
2009-10-28 09:07:00,16.598,16.69,16.55,16.596,500000.0
2009-10-28 09:08:00,16.688,16.688,16.548,16.674,550000.0
2009-10-28 09:09:00,16.643,16.7,16.566,16.689,950000.0
2009-10-28 09:10:00,16.626,16.668,16.53,16.614,450000.0
2009-10-28 09:11:00,16.659,16.659,16.531,16.552,550000.0
2009-10-28 09:12:00,16.597,16.718,16.573,16.637,650000.0
2009-10-28 09:13:00,16.541,16.675,16.541,16.668,500000.0
2009-10-28 09:14:00,16.617,16.682,16.542,16.682,350000.0
2009-10-28 09:15:00,16.684,16.707,16.586,16.586,400000.0
2009-10-28 09:16:00,16.681,16.681,16.532,16.554,450000.0
2009-10-28 09:17:00,16.619,16.69,16.575,16.69,400000.0
2009-10-28 09:18:00,16.569,16.669,16.538,16.538,400000.0
2009-10-28 09:19:00,16.567,16.673,16.514,16.658,600000.0
2009-10-28 09:20:00,16.665,16.682,16.539,16.647,650000.0
2009-10-28 09:21:00,16.579,16.633,16.516,16.57,600000.0
2009-10-28 09:22:00,16.673,16.673,16.556,16.63,600000.0
2009-10-28 09:23:00,16.64,16.683,16.565,16.602,600000.0
2009-10-28 09:24:00,16.609,16.665,16.54,16.631,550000.0
2009-10-28 09:25:00,16.569,16.71,16.569,16.645,550000.0
2009-10-28 09:26:00,16.606,16.647,16.529,16.565,600000.0
2009-10-28 09:27:00,16.59,16.664,16.531,16.664,550000.0
2009-10-28 09:28:00,16.568,16.657,16.542,16.542,350000.0
2009-10-28 09:29:00,16.589,16.672,16.561,16.657,450000.0
2009-10-28 09:30:00,16.577,16.659,16.543,16.571,700000.0
2009-10-28 09:31:00,16.563,16.695,16.541,16.556,450000.0
2009-10-28 09:32:00,16.659,16.659,16.579,16.649,350000.0
2009-10-28 09:33:00,16.633,16.671,16.528,16.638,400000.0
2009-10-28 09:34:00,16.656,16.656,16.487,16.546,650000.0
2009-10-28 09:35:00,16.531,16.63,16.527,16.617,550000.0
2009-10-28 09:36:00,16.506,16.665,16.506,16.651,400000.0
2009-10-28 09:37:00,16.604,16.653,16.53,16.53,350000.0
2009-10-28 09:38:00,16.571,16.65,16.503,16.65,400000.0
2009-10-28 09:39:00,16.575,16.685,16.55,16.582,700000.0
2009-10-28 09:40:00,16.539,16.651,16.531,16.531,400000.0
2009-10-28 09:41:00,16.663,16.679,16.525,16.53,400000.0
2009-10-28 09:42:00,16.559,16.702,16.559,16.559,350000.0
2009-10-28 09:43:00,16.549,16.656,16.526,16.603,450000.0
2009-10-28 09:44:00,16.63,16.64,16.62,16.64,650000.0
2009-10-28 09:45:00,16.547,16.674,16.547,16.625,650000.0
2009-10-28 09:46:00,16.565,16.681,16.536,16.577,650000.0
2009-10-28 09:47:00,16.569,16.631,16.543,16.55,400000.0
2009-10-28 09:48:00,16.669,16.674,16.542,16.614,650000.0
2009-10-28 09:49:00,16.55,16.683,16.55,16.637,650000.0
2009-10-28 09:50:00,16.624,16.663,16.545,16.663,450000.0
2009-10-28 09:51:00,16.61,16.63,16.6,16.61,450000.0
2009-10-28 09:52:00,16.581,16.651,16.515,16.627,450000.0
2009-10-28 09:53:00,16.636,16.684,16.551,16.602,500000.0
2009-10-28 09:54:00,16.598,16.639,16.507,16.572,450000.0
2009-10-28 09:55:00,16.63,16.676,16.555,16.615,600000.0
2009-10-28 09:56:00,16.532,16.629,16.518,16.585,550000.0
2009-10-28 09:57:00,16.572,16.68,16.527,16.651,750000.0
2009-10-28 09:58:00,16.625,16.679,16.557,16.61,350000.0
2009-10-28 09:59:00,16.54,16.68,16.54,16.601,650000.0
2009-10-28 10:00:00,16.567,16.688,16.536,16.595,600000.0
2009-10-28 10:01:00,16.581,16.616,16.51,16.522,350000.0
2009-10-28 10:02:00,16.652,16.652,16.522,16.606,400000.0
2009-10-28 10:03:00,16.551,16.671,16.469,16.619,600000.0
2009-10-28 10:04:00,16.586,16.635,16.516,16.633,400000.0
2009-10-28 10:05:00,16.581,16.63,16.536,16.589,450000.0
2009-10-28 10:06:00,16.504,16.646,16.491,16.533,700000.0
2009-10-28 10:07:00,16.592,16.621,16.487,16.621,450000.0
2009-10-28 10:08:00,16.6,16.644,16.521,16.523,500000.0
2009-10-28 10:09:00,16.571,16.6,16.475,16.589,600000.0
2009-10-28 10:10:00,16.477,16.553,16.419,16.547,600000.0
2009-10-28 10:11:00,16.53,16.597,16.504,16.54,400000.0
2009-10-28 10:12:00,16.493,16.6,16.449,16.6,500000.0
2009-10-28 10:13:00,16.516,16.612,16.446,16.612,750000.0
2009-10-28 10:14:00,16.554,16.619,16.536,16.618,400000.0
2009-10-28 10:15:00,16.492,16.609,16.492,16.595,350000.0
2009-10-28 10:16:00,16.551,16.699,16.551,16.659,500000.0
2009-10-28 10:17:00,16.535,16.645,16.535,16.568,350000.0
2009-10-28 10:18:00,16.55,16.637,16.5,16.578,550000.0
2009-10-28 10:19:00,16.64,16.651,16.511,16.651,450000.0
2009-10-28 10:20:00,16.548,16.573,16.517,16.547,550000.0
2009-10-28 10:21:00,16.494,16.605,16.486,16.605,650000.0
2009-10-28 10:22:00,16.588,16.617,16.498,16.591,400000.0
2009-10-28 10:23:00,16.613,16.641,16.525,16.525,550000.0
2009-10-28 10:24:00,16.509,16.643,16.509,16.531,450000.0
2009-10-28 10:25:00,16.493,16.594,16.493,16.594,500000.0
2009-10-28 10:26:00,16.512,16.655,16.512,16.629,350000.0
2009-10-28 10:27:00,16.57,16.607,16.496,16.496,400000.0
2009-10-28 10:28:00,16.514,16.622,16.475,16.527,350000.0
2009-10-28 10:29:00,16.601,16.65,16.513,16.614,500000.0
2009-10-28 10:30:00,16.55,16.601,16.537,16.537,350000.0
2009-10-28 10:31:00,16.544,16.677,16.527,16.632,450000.0
2009-10-28 10:32:00,16.619,16.637,16.504,16.504,400000.0
2009-10-28 10:33:00,16.607,16.608,16.481,16.595,550000.0
2009-10-28 10:34:00,16.637,16.645,16.511,16.557,700000.0
2009-10-28 10:35:00,16.618,16.646,16.525,16.646,350000.0
2009-10-28 10:36:00,16.517,16.656,16.499,16.648,450000.0
2009-10-28 10:37:00,16.608,16.608,16.469,16.555,500000.0
2009-10-28 10:38:00,16.546,16.679,16.546,16.579,400000.0
2009-10-28 10:39:00,16.551,16.653,16.508,16.508,400000.0
2009-10-28 10:40:00,16.557,16.64,16.508,16.56,400000.0
2009-10-28 10:41:00,16.653,16.653,16.529,16.617,350000.0
2009-10-28 10:42:00,16.583,16.649,16.564,16.648,400000.0
2009-10-28 10:43:00,16.603,16.641,16.518,16.558,550000.0
2009-10-28 10:44:00,16.567,16.59,16.469,16.59,550000.0
2009-10-28 10:45:00,16.5,16.623,16.5,16.598,350000.0
2009-10-28 10:46:00,16.53,16.634,16.53,16.574,550000.0
2009-10-28 10:47:00,16.592,16.624,16.488,16.624,450000.0
2009-10-28 10:48:00,16.585,16.585,16.471,16.582,450000.0
2009-10-28 10:49:00,16.584,16.585,16.454,16.585,500000.0
2009-10-28 10:50:00,16.575,16.611,16.509,16.509,450000.0
2009-10-28 10:51:00,16.566,16.619,16.497,16.609,450000.0
2009-10-28 10:52:00,16.547,16.644,16.509,16.585,500000.0
2009-10-28 10:53:00,16.564,16.586,16.479,16.569,450000.0
2009-10-28 10:54:00,16.578,16.578,16.443,16.492,550000.0
2009-10-28 10:55:00,16.47,16.602,16.47,16.602,350000.0
2009-10-28 10:56:00,16.56,16.597,16.538,16.596,450000.0
2009-10-28 10:57:00,16.472,16.574,16.44,16.531,350000.0
2009-10-28 10:58:00,16.588,16.588,16.473,16.483,350000.0
2009-10-28 10:59:00,16.535,16.591,16.433,16.433,450000.0
2009-10-28 11:00:00,16.482,16.576,16.445,16.481,350000.0
2009-10-28 11:01:00,16.52,16.627,16.478,16.592,600000.0
2009-10-28 11:02:00,16.467,16.551,16.413,16.524,350000.0
2009-10-28 11:03:00,16.482,16.587,16.463,16.569,550000.0
2009-10-28 11:04:00,16.538,16.538,16.425,16.509,600000.0
2009-10-28 11:05:00,16.44,16.553,16.44,16.53,500000.0
2009-10-28 11:06:00,16.562,16.562,16.419,16.555,500000.0
2009-10-28 11:07:00,16.478,16.606,16.472,16.503,450000.0
2009-10-28 11:08:00,16.531,16.594,16.469,16.499,400000.0
2009-10-28 11:09:00,16.445,16.521,16.419,16.521,400000.0
2009-10-28 11:10:00,16.464,16.554,16.426,16.426,400000.0
2009-10-28 11:11:00,16.442,16.568,16.442,16.542,350000.0
2009-10-28 11:12:00,16.523,16.576,16.482,16.545,450000.0
2009-10-28 11:13:00,16.579,16.579,16.455,16.545,400000.0
2009-10-28 11:14:00,16.459,16.59,16.432,16.516,550000.0
2009-10-28 11:15:00,16.482,16.589,16.474,16.474,350000.0
2009-10-28 11:16:00,16.484,16.607,16.464,16.499,350000.0
2009-10-28 11:17:00,16.602,16.627,16.527,16.534,450000.0
2009-10-28 11:18:00,16.604,16.643,16.51,16.608,400000.0
2009-10-28 11:19:00,16.484,16.584,16.416,16.58,550000.0
2009-10-28 11:20:00,16.453,16.589,16.453,16.589,400000.0
2009-10-28 11:21:00,16.538,16.612,16.524,16.607,550000.0
2009-10-28 11:22:00,16.503,16.59,16.469,16.469,350000.0
2009-10-28 11:23:00,16.511,16.576,16.455,16.47,500000.0
2009-10-28 11:24:00,16.483,16.582,16.475,16.475,450000.0
2009-10-28 11:25:00,16.454,16.554,16.43,16.554,400000.0
2009-10-28 11:26:00,16.538,16.577,16.455,16.499,600000.0
2009-10-28 11:27:00,16.491,16.605,16.491,16.573,500000.0
2009-10-28 11:28:00,16.519,16.519,16.391,16.402,350000.0
2009-10-28 11:29:00,16.521,16.544,16.419,16.431,550000.0
2009-10-28 11:30:00,16.439,16.558,16.439,16.476,450000.0
2009-10-28 11:31:00,16.466,16.556,16.437,16.469,450000.0
2009-10-28 11:32:00,16.435,16.519,16.392,16.44,400000.0
2009-10-28 11:33:00,16.44,16.549,16.44,16.44,500000.0
2009-10-28 11:34:00,16.471,16.52,16.421,16.502,400000.0
2009-10-28 11:35:00,16.408,16.538,16.408,16.474,350000.0
2009-10-28 11:36:00,16.506,16.567,16.406,16.406,550000.0
2009-10-28 11:37:00,16.497,16.56,16.448,16.518,350000.0
2009-10-28 11:38:00,16.467,16.537,16.398,16.432,500000.0
2009-10-28 11:39:00,16.523,16.555,16.405,16.488,400000.0
2009-10-28 11:40:00,16.47,16.525,16.444,16.52,550000.0
2009-10-28 11:41:00,16.464,16.528,16.377,16.429,550000.0
2009-10-28 11:42:00,16.483,16.497,16.36,16.378,500000.0
2009-10-28 11:43:00,16.445,16.516,16.401,16.433,450000.0
2009-10-28 11:44:00,16.505,16.532,16.422,16.523,500000.0
2009-10-28 11:45:00,16.457,16.573,16.44,16.566,450000.0
2009-10-28 11:46:00,16.508,16.543,16.406,16.543,500000.0
2009-10-28 11:47:00,16.446,16.515,16.369,16.515,450000.0
2009-10-28 11:48:00,16.515,16.543,16.422,16.422,350000.0
2009-10-28 11:49:00,16.43,16.539,16.412,16.412,400000.0
2009-10-28 11:50:00,16.479,16.548,16.431,16.548,350000.0
2009-10-28 11:51:00,16.485,16.512,16.411,16.42,400000.0
2009-10-28 11:52:00,16.341,16.475,16.341,16.427,500000.0
2009-10-28 11:53:00,16.496,16.524,16.408,16.524,500000.0
2009-10-28 11:54:00,16.542,16.544,16.421,16.458,400000.0
2009-10-28 11:55:00,16.504,16.56,16.421,16.54,350000.0
2009-10-28 11:56:00,16.436,16.549,16.405,16.507,450000.0
2009-10-28 11:57:00,16.496,16.558,16.437,16.447,550000.0
2009-10-28 11:58:00,16.434,16.541,16.412,16.541,350000.0
2009-10-28 11:59:00,16.424,16.531,16.412,16.412,350000.0
2009-10-28 12:00:00,16.519,16.549,16.444,16.541,550000.0
2009-10-28 12:01:00,16.433,16.454,16.333,16.364,750000.0
2009-10-28 12:02:00,16.528,16.574,16.446,16.462,500000.0
2009-10-28 12:03:00,16.444,16.508,16.365,16.395,500000.0
2009-10-28 12:04:00,16.427,16.484,16.37,16.419,400000.0
2009-10-28 12:05:00,16.516,16.543,16.433,16.433,350000.0
2009-10-28 12:06:00,16.509,16.525,16.404,16.507,500000.0
2009-10-28 12:07:00,16.451,16.5,16.401,16.494,450000.0
2009-10-28 12:08:00,16.449,16.529,16.427,16.523,550000.0
2009-10-28 12:09:00,16.429,16.529,16.429,16.507,500000.0
2009-10-28 12:10:00,16.51,16.532,16.434,16.491,400000.0
2009-10-28 12:11:00,16.436,16.553,16.436,16.453,550000.0
2009-10-28 12:12:00,16.403,16.537,16.403,16.437,350000.0
2009-10-28 12:13:00,16.541,16.542,16.386,16.514,400000.0
2009-10-28 12:14:00,16.474,16.546,16.417,16.546,350000.0
2009-10-28 12:15:00,16.465,16.521,16.455,16.477,400000.0
2009-10-28 12:16:00,16.458,16.506,16.425,16.425,500000.0
2009-10-28 12:17:00,16.474,16.604,16.443,16.518,400000.0
2009-10-28 12:18:00,16.435,16.505,16.406,16.406,500000.0
2009-10-28 12:19:00,16.525,16.589,16.462,16.483,500000.0
2009-10-28 12:20:00,16.519,16.531,16.406,16.432,550000.0
2009-10-28 12:21:00,16.578,16.578,16.45,16.559,600000.0
2009-10-28 12:22:00,16.515,16.592,16.46,16.46,550000.0
2009-10-28 12:23:00,16.505,16.606,16.495,16.503,650000.0
2009-10-28 12:24:00,16.536,16.567,16.449,16.538,600000.0
2009-10-28 12:25:00,16.551,16.585,16.472,16.472,350000.0
2009-10-28 12:26:00,16.534,16.534,16.424,16.473,400000.0
2009-10-28 12:27:00,16.527,16.564,16.442,16.535,350000.0
2009-10-28 12:28:00,16.438,16.542,16.426,16.426,550000.0
2009-10-28 12:29:00,16.441,16.556,16.441,16.556,350000.0
2009-10-28 12:30:00,16.466,16.556,16.405,16.504,500000.0
2009-10-28 12:31:00,16.574,16.595,16.486,16.486,400000.0
2009-10-28 12:32:00,16.432,16.54,16.418,16.526,400000.0
2009-10-28 12:33:00,16.501,16.558,16.447,16.463,350000.0
2009-10-28 12:34:00,16.526,16.568,16.458,16.458,350000.0
2009-10-28 12:35:00,16.548,16.583,16.448,16.522,500000.0
2009-10-28 12:36:00,16.528,16.536,16.465,16.536,350000.0
2009-10-28 12:37:00,16.567,16.568,16.503,16.545,400000.0
2009-10-28 12:38:00,16.507,16.588,16.507,16.559,400000.0
2009-10-28 12:39:00,16.438,16.572,16.438,16.457,550000.0
2009-10-28 12:40:00,16.57,16.57,16.447,16.517,350000.0
2009-10-28 12:41:00,16.584,16.584,16.439,16.518,400000.0
2009-10-28 12:42:00,16.477,16.555,16.449,16.528,550000.0
2009-10-28 12:43:00,16.496,16.542,16.437,16.542,450000.0
2009-10-28 12:44:00,16.475,16.581,16.439,16.481,500000.0
2009-10-28 12:45:00,16.581,16.581,16.436,16.543,400000.0
2009-10-28 12:46:00,16.444,16.506,16.442,16.442,400000.0
2009-10-28 12:47:00,16.434,16.531,16.379,16.53,500000.0
2009-10-28 12:48:00,16.535,16.545,16.423,16.545,450000.0
2009-10-28 12:49:00,16.521,16.543,16.405,16.432,400000.0
2009-10-28 12:50:00,16.447,16.53,16.406,16.406,450000.0
2009-10-28 12:51:00,16.408,16.508,16.408,16.476,350000.0
2009-10-28 12:52:00,16.49,16.49,16.361,16.388,500000.0
2009-10-28 12:53:00,16.44,16.512,16.411,16.476,400000.0
2009-10-28 12:54:00,16.521,16.521,16.426,16.47,550000.0
2009-10-28 12:55:00,16.409,16.513,16.405,16.464,500000.0
2009-10-28 12:56:00,16.521,16.521,16.425,16.517,350000.0
2009-10-28 12:57:00,16.488,16.488,16.392,16.459,350000.0
2009-10-28 12:58:00,16.428,16.517,16.385,16.488,450000.0
2009-10-28 12:59:00,16.513,16.515,16.382,16.417,350000.0
2009-10-28 13:00:00,16.524,16.531,16.462,16.509,350000.0
2009-10-28 13:01:00,16.485,16.489,16.375,16.42,450000.0
2009-10-28 13:02:00,16.411,16.509,16.411,16.453,400000.0
2009-10-28 13:03:00,16.471,16.503,16.343,16.471,600000.0
2009-10-28 13:04:00,16.481,16.518,16.418,16.487,450000.0
2009-10-28 13:05:00,16.444,16.603,16.444,16.523,550000.0
2009-10-28 13:06:00,16.513,16.513,16.353,16.467,450000.0
2009-10-28 13:07:00,16.435,16.559,16.403,16.466,500000.0
2009-10-28 13:08:00,16.472,16.536,16.408,16.446,350000.0
2009-10-28 13:09:00,16.4,16.498,16.392,16.428,500000.0
2009-10-28 13:10:00,16.432,16.495,16.391,16.467,400000.0
2009-10-28 13:11:00,16.408,16.489,16.408,16.489,400000.0
2009-10-28 13:12:00,16.476,16.488,16.347,16.457,550000.0
2009-10-28 13:13:00,16.384,16.43,16.307,16.426,450000.0
2009-10-28 13:14:00,16.358,16.399,16.334,16.376,400000.0
2009-10-28 13:15:00,16.3,16.456,16.3,16.42,350000.0
2009-10-28 13:16:00,16.291,16.388,16.291,16.382,500000.0
2009-10-28 13:17:00,16.283,16.384,16.283,16.378,500000.0
2009-10-28 13:18:00,16.351,16.412,16.271,16.412,450000.0
2009-10-28 13:19:00,16.384,16.448,16.317,16.342,550000.0
2009-10-28 13:20:00,16.38,16.392,16.302,16.343,500000.0
2009-10-28 13:21:00,16.315,16.402,16.278,16.402,500000.0
2009-10-28 13:22:00,16.379,16.394,16.23,16.244,450000.0
2009-10-28 13:23:00,16.361,16.408,16.286,16.398,400000.0
2009-10-28 13:24:00,16.399,16.399,16.296,16.398,350000.0
2009-10-28 13:25:00,16.386,16.404,16.315,16.404,350000.0
2009-10-28 13:26:00,16.36,16.479,16.318,16.36,650000.0
2009-10-28 13:27:00,16.355,16.402,16.277,16.363,350000.0
2009-10-28 13:28:00,16.319,16.391,16.26,16.391,400000.0
2009-10-28 13:29:00,16.396,16.396,16.232,16.243,550000.0
2009-10-28 13:30:00,16.339,16.339,16.217,16.217,550000.0
2009-10-28 13:31:00,16.217,16.326,16.217,16.326,450000.0
2009-10-28 13:32:00,16.236,16.331,16.212,16.302,400000.0
2009-10-28 13:33:00,16.286,16.321,16.193,16.193,500000.0
2009-10-28 13:34:00,16.284,16.295,16.22,16.238,450000.0
2009-10-28 13:35:00,16.294,16.319,16.205,16.288,400000.0
2009-10-28 13:36:00,16.267,16.344,16.199,16.305,450000.0
2009-10-28 13:37:00,16.299,16.303,16.194,16.303,400000.0
2009-10-28 13:38:00,16.253,16.318,16.196,16.318,400000.0
2009-10-28 13:39:00,16.286,16.328,16.209,16.297,500000.0
2009-10-28 13:40:00,16.363,16.381,16.222,16.362,700000.0
2009-10-28 13:41:00,16.274,16.3,16.216,16.265,400000.0
2009-10-28 13:42:00,16.309,16.386,16.245,16.302,400000.0
2009-10-28 13:43:00,16.273,16.347,16.231,16.307,400000.0
2009-10-28 13:44:00,16.319,16.34,16.205,16.317,750000.0
2009-10-28 13:45:00,16.333,16.377,16.263,16.264,550000.0
2009-10-28 13:46:00,16.351,16.382,16.258,16.316,450000.0
2009-10-28 13:47:00,16.335,16.343,16.253,16.343,350000.0
2009-10-28 13:48:00,16.223,16.349,16.223,16.235,450000.0
2009-10-28 13:49:00,16.333,16.333,16.185,16.262,400000.0
2009-10-28 13:50:00,16.266,16.357,16.24,16.333,400000.0
2009-10-28 13:51:00,16.309,16.342,16.199,16.257,400000.0
2009-10-28 13:52:00,16.353,16.359,16.222,16.336,350000.0
2009-10-28 13:53:00,16.255,16.362,16.255,16.362,450000.0
2009-10-28 13:54:00,16.354,16.36,16.298,16.298,400000.0
2009-10-28 13:55:00,16.344,16.345,16.226,16.226,400000.0
2009-10-28 13:56:00,16.299,16.329,16.241,16.252,350000.0
2009-10-28 13:57:00,16.296,16.315,16.2,16.315,350000.0
2009-10-28 13:58:00,16.308,16.308,16.189,16.306,400000.0
2009-10-28 13:59:00,16.315,16.393,16.248,16.269,600000.0
2009-10-28 14:00:00,16.295,16.343,16.228,16.343,350000.0
2009-10-28 14:01:00,16.184,16.315,16.182,16.315,750000.0
2009-10-28 14:02:00,16.264,16.33,16.174,16.33,400000.0
2009-10-28 14:03:00,16.291,16.307,16.228,16.251,500000.0
2009-10-28 14:04:00,16.328,16.353,16.234,16.353,350000.0
2009-10-28 14:05:00,16.306,16.334,16.212,16.264,400000.0
2009-10-28 14:06:00,16.239,16.295,16.188,16.216,500000.0
2009-10-28 14:07:00,16.318,16.328,16.211,16.317,350000.0
2009-10-28 14:08:00,16.318,16.318,16.184,16.205,350000.0
2009-10-28 14:09:00,16.188,16.323,16.162,16.285,550000.0
2009-10-28 14:10:00,16.176,16.279,16.176,16.274,350000.0
2009-10-28 14:11:00,16.164,16.3,16.152,16.3,650000.0
2009-10-28 14:12:00,16.229,16.342,16.212,16.212,550000.0
2009-10-28 14:13:00,16.243,16.308,16.193,16.308,400000.0
2009-10-28 14:14:00,16.329,16.37,16.225,16.254,350000.0
2009-10-28 14:15:00,16.298,16.352,16.246,16.294,450000.0
2009-10-28 14:16:00,16.235,16.345,16.203,16.345,750000.0
2009-10-28 14:17:00,16.24,16.326,16.215,16.251,350000.0
2009-10-28 14:18:00,16.317,16.383,16.218,16.218,400000.0
2009-10-28 14:19:00,16.336,16.336,16.281,16.281,400000.0
2009-10-28 14:20:00,16.237,16.309,16.188,16.206,600000.0
2009-10-28 14:21:00,16.318,16.346,16.214,16.32,400000.0
2009-10-28 14:22:00,16.297,16.332,16.235,16.332,350000.0
2009-10-28 14:23:00,16.314,16.351,16.244,16.245,650000.0
2009-10-28 14:24:00,16.251,16.351,16.215,16.321,550000.0
2009-10-28 14:25:00,16.348,16.348,16.205,16.205,700000.0
2009-10-28 14:26:00,16.297,16.365,16.247,16.297,350000.0
2009-10-28 14:27:00,16.233,16.337,16.224,16.337,450000.0
2009-10-28 14:28:00,16.343,16.387,16.287,16.387,400000.0
2009-10-28 14:29:00,16.35,16.375,16.277,16.375,450000.0
2009-10-28 14:30:00,16.377,16.387,16.249,16.313,650000.0
2009-10-28 14:31:00,16.312,16.375,16.221,16.309,350000.0
2009-10-28 14:32:00,16.258,16.351,16.237,16.237,500000.0
2009-10-28 14:33:00,16.248,16.389,16.248,16.302,350000.0
2009-10-28 14:34:00,16.356,16.377,16.252,16.256,450000.0
2009-10-28 14:35:00,16.271,16.361,16.271,16.361,350000.0
2009-10-28 14:36:00,16.309,16.403,16.277,16.375,450000.0
2009-10-28 14:37:00,16.318,16.414,16.274,16.274,550000.0
2009-10-28 14:38:00,16.33,16.356,16.241,16.294,400000.0
2009-10-28 14:39:00,16.298,16.374,16.23,16.27,800000.0
2009-10-28 14:40:00,16.283,16.378,16.258,16.258,700000.0
2009-10-28 14:41:00,16.268,16.348,16.216,16.348,350000.0
2009-10-28 14:42:00,16.267,16.372,16.195,16.372,450000.0
2009-10-28 14:43:00,16.312,16.363,16.228,16.335,500000.0
2009-10-28 14:44:00,16.254,16.328,16.224,16.328,450000.0
2009-10-28 14:45:00,16.348,16.389,16.242,16.279,400000.0
2009-10-28 14:46:00,16.351,16.369,16.218,16.369,400000.0
2009-10-28 14:47:00,16.315,16.359,16.225,16.31,350000.0
2009-10-28 14:48:00,16.317,16.397,16.268,16.372,400000.0
2009-10-28 14:49:00,16.389,16.391,16.247,16.254,500000.0
2009-10-28 14:50:00,16.276,16.423,16.276,16.28,550000.0
2009-10-28 14:51:00,16.367,16.367,16.286,16.351,350000.0
2009-10-28 14:52:00,16.367,16.372,16.243,16.342,400000.0
2009-10-28 14:53:00,16.279,16.37,16.279,16.347,500000.0
2009-10-28 14:54:00,16.347,16.372,16.251,16.296,400000.0
2009-10-28 14:55:00,16.298,16.349,16.233,16.344,450000.0
2009-10-28 14:56:00,16.349,16.383,16.229,16.383,350000.0
2009-10-28 14:57:00,16.327,16.413,16.243,16.306,450000.0
2009-10-28 14:58:00,16.377,16.424,16.31,16.361,550000.0
2009-10-28 14:59:00,16.364,16.468,16.332,16.449,550000.0
2009-10-28 15:00:00,16.38,16.415,16.277,16.329,350000.0
2009-10-28 15:01:00,16.421,16.421,16.269,16.285,400000.0
2009-10-28 15:02:00,16.363,16.416,16.312,16.374,400000.0
2009-10-28 15:03:00,16.421,16.421,16.285,16.405,450000.0
2009-10-28 15:04:00,16.355,16.421,16.291,16.375,400000.0
2009-10-28 15:05:00,16.37,16.406,16.27,16.326,400000.0
2009-10-28 15:06:00,16.379,16.379,16.273,16.278,400000.0
2009-10-28 15:07:00,16.256,16.389,16.233,16.349,350000.0
2009-10-28 15:08:00,16.303,16.366,16.267,16.329,350000.0
2009-10-28 15:09:00,16.284,16.37,16.229,16.362,350000.0
2009-10-28 15:10:00,16.272,16.408,16.25,16.383,550000.0
2009-10-28 15:11:00,16.36,16.36,16.233,16.245,400000.0
2009-10-28 15:12:00,16.347,16.349,16.27,16.314,350000.0
2009-10-28 15:13:00,16.279,16.412,16.269,16.326,400000.0
2009-10-28 15:14:00,16.256,16.358,16.233,16.233,400000.0
2009-10-28 15:15:00,16.368,16.368,16.233,16.289,400000.0
2009-10-28 15:16:00,16.235,16.371,16.235,16.366,350000.0
2009-10-28 15:17:00,16.347,16.373,16.228,16.373,500000.0
2009-10-28 15:18:00,16.325,16.399,16.258,16.399,550000.0
2009-10-28 15:19:00,16.29,16.381,16.231,16.239,450000.0
2009-10-28 15:20:00,16.358,16.388,16.268,16.268,650000.0
2009-10-28 15:21:00,16.295,16.36,16.188,16.36,750000.0
2009-10-28 15:22:00,16.392,16.392,16.277,16.339,400000.0
2009-10-28 15:23:00,16.281,16.346,16.252,16.315,450000.0
2009-10-28 15:24:00,16.296,16.346,16.235,16.256,600000.0
2009-10-28 15:25:00,16.366,16.366,16.242,16.36,500000.0
2009-10-28 15:26:00,16.367,16.367,16.238,16.238,450000.0
2009-10-28 15:27:00,16.317,16.334,16.209,16.219,450000.0
2009-10-28 15:28:00,16.309,16.309,16.246,16.291,350000.0
2009-10-28 15:29:00,16.355,16.355,16.234,16.271,400000.0
2009-10-28 15:30:00,16.274,16.353,16.222,16.285,400000.0
2009-10-28 15:31:00,16.216,16.298,16.194,16.199,350000.0
2009-10-28 15:32:00,16.291,16.393,16.249,16.393,350000.0
2009-10-28 15:33:00,16.311,16.372,16.278,16.346,350000.0
2009-10-28 15:34:00,16.298,16.413,16.298,16.407,450000.0
2009-10-28 15:35:00,16.404,16.481,16.271,16.382,500000.0
2009-10-28 15:36:00,16.32,16.406,16.267,16.406,550000.0
2009-10-28 15:37:00,16.454,16.47,16.329,16.335,400000.0
2009-10-28 15:38:00,16.422,16.464,16.311,16.314,400000.0
2009-10-28 15:39:00,16.398,16.456,16.392,16.397,350000.0
2009-10-28 15:40:00,16.341,16.459,16.341,16.382,550000.0
2009-10-28 15:41:00,16.301,16.448,16.301,16.448,500000.0
2009-10-28 15:42:00,16.431,16.439,16.289,16.367,400000.0
2009-10-28 15:43:00,16.454,16.505,16.372,16.414,350000.0
2009-10-28 15:44:00,16.441,16.454,16.324,16.439,550000.0
2009-10-28 15:45:00,16.361,16.497,16.356,16.4,400000.0
2009-10-28 15:46:00,16.476,16.476,16.357,16.443,350000.0
2009-10-28 15:47:00,16.431,16.447,16.319,16.339,550000.0
2009-10-28 15:48:00,16.334,16.423,16.316,16.349,350000.0
2009-10-28 15:49:00,16.429,16.438,16.377,16.438,350000.0
2009-10-28 15:50:00,16.333,16.423,16.285,16.335,550000.0
2009-10-28 15:51:00,16.31,16.433,16.287,16.433,500000.0
2009-10-28 15:52:00,16.332,16.443,16.311,16.311,350000.0
2009-10-28 15:53:00,16.452,16.455,16.328,16.359,400000.0
2009-10-28 15:54:00,16.384,16.435,16.3,16.4,450000.0
2009-10-28 15:55:00,16.35,16.405,16.275,16.308,350000.0
2009-10-28 15:56:00,16.41,16.41,16.255,16.255,450000.0
2009-10-28 15:57:00,16.266,16.42,16.266,16.345,350000.0
2009-10-28 15:58:00,16.301,16.392,16.27,16.382,350000.0
2009-10-28 15:59:00,16.416,16.443,16.318,16.351,450000.0
2009-10-28 16:00:00,16.292,16.421,16.268,16.364,550000.0
2009-10-28 16:01:00,16.313,16.37,16.278,16.356,450000.0
2009-10-28 16:02:00,16.312,16.315,16.214,16.304,450000.0
2009-10-28 16:03:00,16.309,16.309,16.144,16.305,550000.0
2009-10-28 16:04:00,16.199,16.324,16.199,16.307,500000.0
2009-10-28 16:05:00,16.314,16.336,16.203,16.203,650000.0
2009-10-28 16:06:00,16.221,16.324,16.221,16.279,500000.0
2009-10-28 16:07:00,16.249,16.356,16.24,16.26,350000.0
2009-10-28 16:08:00,16.239,16.374,16.239,16.305,450000.0
2009-10-28 16:09:00,16.254,16.381,16.244,16.381,350000.0
2009-10-28 16:10:00,16.382,16.398,16.283,16.283,350000.0
2009-10-28 16:11:00,16.298,16.444,16.293,16.393,450000.0
2009-10-28 16:12:00,16.39,16.427,16.315,16.339,600000.0
2009-10-28 16:13:00,16.37,16.446,16.305,16.334,450000.0
2009-10-28 16:14:00,16.282,16.373,16.259,16.259,400000.0
2009-10-28 16:15:00,16.36,16.404,16.238,16.367,400000.0
2009-10-28 16:16:00,16.314,16.37,16.251,16.335,550000.0
2009-10-28 16:17:00,16.24,16.336,16.24,16.336,350000.0
2009-10-28 16:18:00,16.36,16.379,16.25,16.379,400000.0
2009-10-28 16:19:00,16.281,16.391,16.281,16.391,500000.0
2009-10-28 16:20:00,16.362,16.381,16.228,16.381,550000.0
2009-10-28 16:21:00,16.301,16.385,16.265,16.385,400000.0
2009-10-28 16:22:00,16.342,16.366,16.262,16.313,450000.0
2009-10-28 16:23:00,16.316,16.368,16.2,16.368,500000.0
2009-10-28 16:24:00,16.318,16.363,16.264,16.363,400000.0
2009-10-28 16:25:00,16.307,16.397,16.272,16.376,350000.0
2009-10-28 16:26:00,16.34,16.399,16.314,16.39,400000.0
2009-10-28 16:27:00,16.357,16.412,16.289,16.397,650000.0
2009-10-28 16:28:00,16.347,16.36,16.245,16.343,550000.0
2009-10-28 16:29:00,16.389,16.389,16.295,16.309,400000.0
2009-10-28 16:30:00,16.367,16.367,16.202,16.275,600000.0
2009-10-28 16:31:00,16.299,16.389,16.24,16.375,350000.0
2009-10-28 16:32:00,16.315,16.348,16.206,16.348,450000.0
2009-10-28 16:33:00,16.335,16.344,16.228,16.343,450000.0
2009-10-28 16:34:00,16.339,16.382,16.29,16.345,350000.0
2009-10-28 16:35:00,16.256,16.338,16.227,16.27,400000.0
2009-10-28 16:36:00,16.258,16.373,16.258,16.354,400000.0
2009-10-28 16:37:00,16.338,16.376,16.272,16.305,500000.0
2009-10-28 16:38:00,16.237,16.369,16.237,16.346,450000.0
2009-10-28 16:39:00,16.362,16.38,16.299,16.38,500000.0
2009-10-28 16:40:00,16.302,16.379,16.302,16.338,450000.0
2009-10-28 16:41:00,16.295,16.377,16.252,16.352,400000.0
2009-10-28 16:42:00,16.335,16.375,16.203,16.375,700000.0
2009-10-28 16:43:00,16.253,16.391,16.253,16.351,400000.0
2009-10-28 16:44:00,16.34,16.34,16.249,16.309,400000.0
2009-10-28 16:45:00,16.284,16.378,16.262,16.376,350000.0
2009-10-28 16:46:00,16.304,16.396,16.3,16.377,500000.0
2009-10-28 16:47:00,16.253,16.358,16.223,16.25,600000.0
2009-10-28 16:48:00,16.315,16.37,16.241,16.326,450000.0
2009-10-28 16:49:00,16.297,16.375,16.23,16.23,450000.0
2009-10-28 16:50:00,16.243,16.353,16.243,16.276,350000.0
2009-10-28 16:51:00,16.254,16.275,16.154,16.162,500000.0
2009-10-28 16:52:00,16.226,16.363,16.223,16.307,350000.0
2009-10-28 16:53:00,16.249,16.303,16.158,16.177,450000.0
2009-10-28 16:54:00,16.279,16.282,16.18,16.24,400000.0
2009-10-28 16:55:00,16.166,16.288,16.166,16.273,350000.0
2009-10-28 16:56:00,16.183,16.287,16.158,16.19,400000.0
2009-10-28 16:57:00,16.29,16.314,16.181,16.263,850000.0
2009-10-28 16:58:00,16.173,16.302,16.147,16.166,450000.0
2009-10-28 16:59:00,16.198,16.309,16.198,16.216,400000.0
2009-10-28 17:00:00,16.209,16.288,16.16,16.257,350000.0
2009-10-28 17:01:00,16.258,16.306,16.189,16.275,400000.0
2009-10-28 17:02:00,16.17,16.256,16.17,16.204,400000.0
2009-10-28 17:03:00,16.267,16.267,16.15,16.249,400000.0
2009-10-28 17:04:00,16.252,16.282,16.127,16.184,400000.0
2009-10-28 17:05:00,16.23,16.312,16.185,16.238,600000.0
2009-10-28 17:06:00,16.284,16.287,16.151,16.273,400000.0
2009-10-28 17:07:00,16.205,16.307,16.167,16.205,550000.0
2009-10-28 17:08:00,16.348,16.348,16.233,16.256,350000.0
2009-10-28 17:09:00,16.358,16.358,16.233,16.337,450000.0
2009-10-28 17:10:00,16.325,16.33,16.253,16.314,400000.0
2009-10-28 17:11:00,16.301,16.345,16.19,16.19,400000.0
2009-10-28 17:12:00,16.205,16.302,16.196,16.269,400000.0
2009-10-28 17:13:00,16.214,16.329,16.204,16.329,600000.0
2009-10-28 17:14:00,16.248,16.325,16.205,16.205,350000.0
2009-10-28 17:15:00,16.214,16.33,16.201,16.33,350000.0
2009-10-28 17:16:00,16.251,16.305,16.168,16.251,500000.0
2009-10-28 17:17:00,16.257,16.305,16.187,16.258,400000.0
2009-10-28 17:18:00,16.303,16.32,16.216,16.272,550000.0
2009-10-28 17:19:00,16.284,16.313,16.173,16.238,550000.0
2009-10-28 17:20:00,16.341,16.342,16.202,16.217,350000.0
2009-10-28 17:21:00,16.306,16.306,16.167,16.233,350000.0
2009-10-28 17:22:00,16.218,16.328,16.174,16.207,450000.0
2009-10-28 17:23:00,16.292,16.333,16.218,16.218,400000.0
2009-10-28 17:24:00,16.214,16.284,16.15,16.259,550000.0
2009-10-28 17:25:00,16.318,16.318,16.159,16.273,450000.0
2009-10-28 17:26:00,16.213,16.335,16.202,16.282,450000.0
2009-10-28 17:27:00,16.327,16.327,16.181,16.27,650000.0
2009-10-28 17:28:00,16.2,16.343,16.2,16.311,350000.0
2009-10-28 17:29:00,16.2,16.3,16.183,16.3,400000.0
2009-10-28 17:30:00,16.211,16.302,16.178,16.267,450000.0
2009-10-28 17:31:00,16.236,16.282,16.183,16.257,600000.0
2009-10-28 17:32:00,16.216,16.228,16.106,16.157,500000.0
2009-10-28 17:33:00,16.181,16.276,16.181,16.248,400000.0
2009-10-28 17:34:00,16.238,16.308,16.191,16.212,400000.0
2009-10-28 17:35:00,16.274,16.274,16.155,16.193,500000.0
2009-10-28 17:36:00,16.158,16.235,16.129,16.235,350000.0
2009-10-28 17:37:00,16.24,16.28,16.178,16.213,350000.0
2009-10-28 17:38:00,16.24,16.272,16.16,16.16,500000.0
2009-10-28 17:39:00,16.236,16.271,16.114,16.264,600000.0
2009-10-28 17:40:00,16.232,16.254,16.153,16.254,550000.0
2009-10-28 17:41:00,16.274,16.275,16.111,16.271,750000.0
2009-10-28 17:42:00,16.259,16.259,16.161,16.211,400000.0
2009-10-28 17:43:00,16.272,16.272,16.134,16.143,450000.0
2009-10-28 17:44:00,16.213,16.245,16.103,16.125,650000.0
2009-10-28 17:45:00,16.19,16.269,16.156,16.182,550000.0
2009-10-28 17:46:00,16.175,16.204,16.105,16.127,350000.0
2009-10-28 17:47:00,16.248,16.31,16.162,16.162,400000.0
2009-10-28 17:48:00,16.188,16.274,16.134,16.274,450000.0
2009-10-28 17:49:00,16.136,16.278,16.116,16.228,650000.0
2009-10-28 17:50:00,16.226,16.236,16.153,16.162,500000.0
2009-10-28 17:51:00,16.187,16.242,16.119,16.236,550000.0
2009-10-28 17:52:00,16.226,16.238,16.07,16.186,450000.0
2009-10-28 17:53:00,16.171,16.23,16.106,16.23,550000.0
2009-10-28 17:54:00,16.165,16.243,16.157,16.197,350000.0
2009-10-28 17:55:00,16.259,16.259,16.139,16.182,550000.0
2009-10-28 17:56:00,16.177,16.28,16.158,16.198,500000.0
2009-10-28 17:57:00,16.246,16.253,16.124,16.221,400000.0
2009-10-28 17:58:00,16.212,16.249,16.126,16.249,400000.0
2009-10-28 17:59:00,16.246,16.25,16.148,16.163,600000.0
2009-10-28 18:00:00,16.134,16.217,16.075,16.098,450000.0
2009-10-28 18:01:00,16.122,16.225,16.088,16.13,400000.0
2009-10-28 18:02:00,16.218,16.225,16.175,16.225,350000.0
2009-10-28 18:03:00,16.217,16.259,16.103,16.228,550000.0
2009-10-28 18:04:00,16.221,16.273,16.111,16.273,450000.0
2009-10-28 18:05:00,16.238,16.27,16.129,16.26,750000.0
2009-10-28 18:06:00,16.225,16.264,16.125,16.207,450000.0
2009-10-28 18:07:00,16.227,16.252,16.112,16.224,400000.0
2009-10-28 18:08:00,16.129,16.253,16.12,16.253,400000.0
2009-10-28 18:09:00,16.251,16.265,16.158,16.159,800000.0
2009-10-28 18:10:00,16.155,16.244,16.109,16.232,400000.0
2009-10-28 18:11:00,16.145,16.232,16.14,16.21,1500000.0
2009-10-28 18:12:00,16.224,16.224,16.154,16.156,400000.0
2009-10-28 18:13:00,16.268,16.268,16.166,16.249,400000.0
2009-10-28 18:14:00,16.157,16.256,16.123,16.256,450000.0
2009-10-28 18:15:00,16.169,16.221,16.126,16.164,2000000.0
2009-10-28 18:16:00,16.191,16.215,16.115,16.115,400000.0
2009-10-28 18:17:00,16.23,16.234,16.14,16.234,350000.0
2009-10-28 18:18:00,16.186,16.266,16.124,16.127,550000.0
2009-10-28 18:19:00,16.192,16.227,16.108,16.109,400000.0
2009-10-28 18:20:00,16.147,16.261,16.147,16.168,550000.0
2009-10-28 18:21:00,16.207,16.239,16.117,16.12,350000.0
2009-10-28 18:22:00,16.122,16.227,16.056,16.057,1550000.0
2009-10-28 18:23:00,16.057,16.126,16.038,16.062,1600000.0
2009-10-28 18:24:00,16.151,16.158,16.037,16.054,1450000.0
2009-10-28 18:25:00,16.05,16.212,15.991,16.065,1950000.0
2009-10-28 18:26:00,16.073,16.161,16.073,16.128,400000.0
2009-10-28 18:27:00,16.075,16.075,16.03,16.061,350000.0
2009-10-28 18:28:00,16.116,16.192,16.067,16.095,450000.0
2009-10-28 18:29:00,16.078,16.175,16.046,16.053,450000.0
2009-10-28 18:30:00,16.064,16.2,16.06,16.07,1400000.0
2009-10-28 18:31:00,16.093,16.19,16.086,16.086,1550000.0
2009-10-28 18:32:00,16.117,16.149,16.034,16.114,400000.0
2009-10-28 18:33:00,16.079,16.173,16.046,16.078,1200000.0
2009-10-28 18:34:00,16.132,16.152,16.028,16.068,400000.0
2009-10-28 18:35:00,16.064,16.128,16.015,16.064,1500000.0
2009-10-28 18:36:00,16.089,16.135,15.995,16.135,350000.0
2009-10-28 18:37:00,16.023,16.134,15.974,16.063,500000.0
2009-10-28 18:38:00,16.047,16.117,16.037,16.115,350000.0
2009-10-28 18:39:00,16.129,16.141,16.057,16.084,350000.0
2009-10-28 18:40:00,16.085,16.15,16.052,16.08,1800000.0
2009-10-28 18:41:00,16.083,16.213,16.083,16.094,1650000.0
2009-10-28 18:42:00,16.114,16.123,16.068,16.105,1500000.0
2009-10-28 18:43:00,16.126,16.18,16.033,16.151,1500000.0
2009-10-28 18:44:00,16.098,16.142,16.028,16.126,400000.0
2009-10-28 18:45:00,16.12,16.184,16.071,16.156,350000.0
2009-10-28 18:46:00,16.133,16.211,16.058,16.133,1450000.0
2009-10-28 18:47:00,16.15,16.201,16.072,16.201,550000.0
2009-10-28 18:48:00,16.157,16.191,16.085,16.136,1900000.0
2009-10-28 18:49:00,16.123,16.16,16.052,16.13,450000.0
2009-10-28 18:50:00,16.099,16.139,16.075,16.104,500000.0
2009-10-28 18:51:00,16.055,16.181,16.038,16.04,400000.0
2009-10-28 18:52:00,16.121,16.182,15.994,16.101,500000.0
2009-10-28 18:53:00,16.088,16.122,16.043,16.102,1250000.0
2009-10-28 18:54:00,16.106,16.122,16.045,16.085,1800000.0
2009-10-28 18:55:00,16.051,16.139,16.051,16.108,450000.0
2009-10-28 18:56:00,16.107,16.151,16.035,16.111,1300000.0
2009-10-28 18:57:00,16.041,16.15,16.036,16.071,400000.0
2009-10-28 18:58:00,16.129,16.137,16.057,16.122,1250000.0
2009-10-28 18:59:00,16.089,16.135,16.033,16.033,1500000.0
2009-10-28 19:00:00,16.149,16.149,15.966,16.047,450000.0
2009-10-28 19:01:00,16.039,16.1,15.999,16.08,550000.0
2009-10-28 19:02:00,16.117,16.117,16.018,16.115,500000.0
2009-10-28 19:03:00,16.046,16.148,16.023,16.122,300000.0
2009-10-28 19:04:00,16.124,16.126,16.076,16.076,350000.0
2009-10-28 19:05:00,16.091,16.158,16.069,16.158,400000.0
2009-10-28 19:06:00,16.053,16.15,16.028,16.047,400000.0
2009-10-28 19:07:00,16.165,16.18,16.072,16.121,550000.0
2009-10-28 19:08:00,16.095,16.165,16.036,16.12,500000.0
2009-10-28 19:09:00,16.134,16.142,16.051,16.088,350000.0
2009-10-28 19:10:00,16.074,16.176,16.074,16.101,350000.0
2009-10-28 19:11:00,16.197,16.209,16.11,16.144,250000.0
2009-10-28 19:12:00,16.136,16.18,16.067,16.18,350000.0
2009-10-28 19:13:00,16.087,16.198,16.049,16.049,600000.0
2009-10-28 19:14:00,16.034,16.175,16.027,16.069,550000.0
2009-10-28 19:15:00,16.11,16.222,16.082,16.186,400000.0
2009-10-28 19:16:00,16.167,16.201,16.099,16.099,350000.0
2009-10-28 19:17:00,16.1,16.201,16.066,16.154,350000.0
2009-10-28 19:18:00,16.139,16.167,16.059,16.115,450000.0
2009-10-28 19:19:00,16.172,16.194,16.072,16.194,350000.0
2009-10-28 19:20:00,16.072,16.193,16.072,16.168,400000.0
2009-10-28 19:21:00,16.076,16.193,16.076,16.128,400000.0
2009-10-28 19:22:00,16.17,16.17,16.052,16.142,400000.0
2009-10-28 19:23:00,16.066,16.179,16.066,16.143,400000.0
2009-10-28 19:24:00,16.081,16.203,16.071,16.178,550000.0
2009-10-28 19:25:00,16.116,16.174,16.058,16.065,550000.0
2009-10-28 19:26:00,16.132,16.212,16.113,16.116,450000.0
2009-10-28 19:27:00,16.132,16.166,16.068,16.068,350000.0
2009-10-28 19:28:00,16.143,16.198,16.123,16.175,350000.0
2009-10-28 19:29:00,16.206,16.206,16.08,16.091,500000.0
2009-10-28 19:30:00,16.209,16.209,16.078,16.18,350000.0
2009-10-28 19:31:00,16.199,16.223,16.093,16.223,450000.0
2009-10-28 19:32:00,16.18,16.229,16.079,16.079,400000.0
2009-10-28 19:33:00,16.143,16.178,16.07,16.174,350000.0
2009-10-28 19:34:00,16.179,16.183,16.069,16.105,400000.0
2009-10-28 19:35:00,16.2,16.2,16.061,16.061,350000.0
2009-10-28 19:36:00,16.16,16.183,16.059,16.093,350000.0
2009-10-28 19:37:00,16.125,16.191,16.059,16.189,350000.0
2009-10-28 19:38:00,16.189,16.19,16.072,16.181,400000.0
2009-10-28 19:39:00,16.078,16.197,16.078,16.197,400000.0
2009-10-28 19:40:00,16.084,16.203,16.06,16.203,550000.0
2009-10-28 19:41:00,16.103,16.214,16.093,16.155,350000.0
2009-10-28 19:42:00,16.19,16.211,16.057,16.127,550000.0
2009-10-28 19:43:00,16.184,16.231,16.088,16.231,400000.0
2009-10-28 19:44:00,16.201,16.218,16.115,16.115,400000.0
2009-10-28 19:45:00,16.108,16.193,16.108,16.178,500000.0
2009-10-28 19:46:00,16.128,16.205,16.128,16.188,350000.0
2009-10-28 19:47:00,16.094,16.187,16.094,16.159,350000.0
2009-10-28 19:48:00,16.077,16.215,16.076,16.131,550000.0
2009-10-28 19:49:00,16.17,16.212,16.1,16.186,350000.0
2009-10-28 19:50:00,16.181,16.181,16.055,16.096,550000.0
2009-10-28 19:51:00,16.166,16.172,16.026,16.075,500000.0
2009-10-28 19:52:00,16.109,16.214,16.086,16.214,350000.0
2009-10-28 19:53:00,16.092,16.216,16.092,16.123,500000.0
2009-10-28 19:54:00,16.215,16.237,16.137,16.137,400000.0
2009-10-28 19:55:00,16.194,16.208,16.102,16.188,400000.0
2009-10-28 19:56:00,16.148,16.21,16.092,16.092,500000.0
2009-10-28 19:57:00,16.211,16.233,16.085,16.233,500000.0
2009-10-28 19:58:00,16.222,16.228,16.108,16.135,550000.0
2009-10-28 19:59:00,16.176,16.218,16.106,16.106,350000.0
2009-10-28 20:00:00,16.199,16.206,16.073,16.205,400000.0
2009-10-28 20:01:00,16.166,16.21,16.073,16.205,600000.0
2009-10-28 20:02:00,16.174,16.221,16.1,16.216,450000.0
2009-10-28 20:03:00,16.153,16.185,16.119,16.119,500000.0
2009-10-28 20:04:00,16.101,16.206,16.078,16.199,400000.0
2009-10-28 20:05:00,16.123,16.196,16.052,16.12,550000.0
2009-10-28 20:06:00,16.097,16.222,16.097,16.18,450000.0
2009-10-28 20:07:00,16.123,16.251,16.106,16.178,500000.0
2009-10-28 20:08:00,16.12,16.203,16.037,16.095,450000.0
2009-10-28 20:09:00,16.194,16.194,16.078,16.189,400000.0
2009-10-28 20:10:00,16.175,16.202,16.043,16.159,550000.0
2009-10-28 20:11:00,16.171,16.173,16.046,16.058,500000.0
2009-10-28 20:12:00,16.201,16.214,16.095,16.214,350000.0
2009-10-28 20:13:00,16.132,16.236,16.131,16.191,550000.0
2009-10-28 20:14:00,16.18,16.22,16.099,16.207,500000.0
2009-10-28 20:15:00,16.091,16.184,16.014,16.184,350000.0
2009-10-28 20:16:00,16.119,16.198,16.075,16.152,550000.0
2009-10-28 20:17:00,16.057,16.151,16.057,16.145,500000.0
2009-10-28 20:18:00,16.135,16.164,16.056,16.162,350000.0
2009-10-28 20:19:00,16.126,16.202,16.047,16.1,550000.0
2009-10-28 20:20:00,16.15,16.15,16.022,16.118,400000.0
2009-10-28 20:21:00,16.129,16.18,16.05,16.082,400000.0
2009-10-28 20:22:00,16.153,16.153,16.038,16.12,500000.0
2009-10-28 20:23:00,16.134,16.15,16.037,16.123,350000.0
2009-10-28 20:24:00,16.147,16.148,15.998,16.02,450000.0
2009-10-28 20:25:00,16.019,16.142,16.017,16.037,350000.0
2009-10-28 20:26:00,16.163,16.163,16.054,16.079,400000.0
2009-10-28 20:27:00,16.107,16.146,16.025,16.133,350000.0
2009-10-28 20:28:00,16.119,16.156,16.019,16.031,350000.0
2009-10-28 20:29:00,16.159,16.159,16.025,16.108,350000.0
2009-10-28 20:30:00,16.089,16.184,16.04,16.115,550000.0
2009-10-28 20:31:00,16.124,16.124,16.0,16.0,350000.0
2009-10-28 20:32:00,16.052,16.186,16.018,16.186,400000.0
2009-10-28 20:33:00,16.159,16.181,16.113,16.181,350000.0
2009-10-28 20:34:00,16.068,16.206,16.068,16.17,550000.0
2009-10-28 20:35:00,16.172,16.176,16.061,16.173,450000.0
2009-10-28 20:36:00,16.074,16.167,16.054,16.054,350000.0
2009-10-28 20:37:00,16.117,16.172,16.061,16.074,400000.0
2009-10-28 20:38:00,16.154,16.159,16.022,16.144,500000.0
2009-10-28 20:39:00,16.14,16.151,16.094,16.094,350000.0
2009-10-28 20:40:00,16.095,16.148,16.063,16.063,300000.0
2009-10-28 20:41:00,16.042,16.177,16.042,16.074,500000.0
2009-10-28 20:42:00,16.118,16.145,16.003,16.026,350000.0
2009-10-28 20:43:00,16.036,16.198,16.036,16.158,500000.0
2009-10-28 20:44:00,16.142,16.142,16.01,16.129,450000.0
2009-10-28 20:45:00,16.16,16.165,16.056,16.165,550000.0
2009-10-28 20:46:00,16.042,16.148,16.018,16.148,350000.0
2009-10-28 20:47:00,16.094,16.103,16.022,16.103,400000.0
2009-10-28 20:48:00,16.092,16.108,16.02,16.086,350000.0
2009-10-28 20:49:00,16.141,16.141,15.996,16.089,350000.0
2009-10-28 20:50:00,16.029,16.135,16.029,16.034,350000.0
2009-10-28 20:51:00,16.147,16.147,16.067,16.138,350000.0
2009-10-28 20:52:00,16.031,16.128,16.015,16.028,350000.0
2009-10-28 20:53:00,16.116,16.152,16.036,16.06,500000.0
2009-10-28 20:54:00,16.127,16.152,16.028,16.036,450000.0
2009-10-28 20:55:00,16.14,16.15,16.12,16.13,450000.0
2009-10-28 20:56:00,16.128,16.153,16.033,16.114,450000.0
2009-10-28 20:57:00,16.162,16.17,16.053,16.053,400000.0
2009-10-28 20:58:00,16.121,16.166,16.121,16.137,350000.0
2009-10-28 20:59:00,16.127,16.165,16.031,16.139,350000.0
2009-10-28 21:00:00,16.136,16.179,16.051,16.088,500000.0
2009-10-28 21:01:00,16.086,16.17,16.069,16.069,500000.0
2009-10-28 21:02:00,16.084,16.131,16.008,16.044,400000.0
2009-10-28 21:03:00,16.13,16.149,15.998,16.035,600000.0
2009-10-28 21:04:00,16.082,16.169,16.017,16.049,800000.0
2009-10-28 21:05:00,16.142,16.173,16.047,16.135,450000.0
2009-10-28 21:06:00,16.183,16.208,16.067,16.155,950000.0
2009-10-28 21:07:00,16.032,16.161,16.026,16.136,450000.0
2009-10-28 21:08:00,16.066,16.19,16.066,16.175,400000.0
2009-10-28 21:09:00,16.164,16.164,16.038,16.136,500000.0
2009-10-28 21:10:00,16.119,16.139,15.987,16.119,650000.0
2009-10-28 21:11:00,16.14,16.147,16.009,16.134,450000.0
2009-10-28 21:12:00,16.035,16.118,16.035,16.118,300000.0
2009-10-28 21:13:00,16.132,16.159,16.034,16.159,400000.0
2009-10-28 21:14:00,16.086,16.111,15.984,16.102,400000.0
2009-10-28 21:15:00,16.096,16.151,16.032,16.084,350000.0
2009-10-28 21:16:00,16.109,16.115,16.025,16.082,500000.0
2009-10-28 21:17:00,16.185,16.196,16.066,16.188,550000.0
2009-10-28 21:18:00,16.048,16.104,16.011,16.047,400000.0
2009-10-28 21:19:00,15.989,16.127,15.989,16.094,400000.0
2009-10-28 21:20:00,16.155,16.155,16.024,16.041,850000.0
2009-10-28 21:21:00,16.165,16.195,16.061,16.144,400000.0
2009-10-28 21:22:00,16.151,16.186,16.07,16.07,400000.0
2009-10-28 21:23:00,16.084,16.197,16.084,16.133,400000.0
2009-10-28 21:24:00,16.15,16.15,16.057,16.067,450000.0
2009-10-28 21:25:00,16.112,16.155,16.05,16.118,250000.0
2009-10-28 21:26:00,16.093,16.144,16.042,16.042,450000.0
2009-10-28 21:27:00,16.03,16.149,16.018,16.103,550000.0
2009-10-28 21:28:00,16.073,16.15,16.026,16.15,450000.0
2009-10-28 21:29:00,16.115,16.115,15.993,16.017,350000.0
2009-10-28 21:30:00,16.122,16.15,16.011,16.033,600000.0
2009-10-28 21:31:00,16.047,16.141,16.047,16.102,500000.0
2009-10-28 21:32:00,16.039,16.118,16.039,16.047,400000.0
2009-10-28 21:33:00,15.98,16.101,15.958,16.043,400000.0
2009-10-28 21:34:00,16.028,16.106,15.996,16.043,600000.0
2009-10-28 21:35:00,16.095,16.103,16.025,16.061,400000.0
2009-10-28 21:36:00,16.017,16.116,16.001,16.116,400000.0
2009-10-28 21:37:00,16.079,16.089,15.953,16.089,350000.0
2009-10-28 21:38:00,15.97,16.041,15.97,16.041,350000.0
2009-10-28 21:39:00,16.004,16.046,15.952,16.026,350000.0
2009-10-28 21:40:00,16.053,16.11,15.969,16.11,750000.0
2009-10-28 21:41:00,16.018,16.089,15.996,16.07,450000.0
2009-10-28 21:42:00,16.073,16.136,16.051,16.118,350000.0
2009-10-28 21:43:00,15.943,16.088,15.943,16.088,250000.0
2009-10-28 21:44:00,16.076,16.097,15.955,16.097,350000.0
2009-10-28 21:45:00,16.056,16.098,16.006,16.084,350000.0
2009-10-28 21:46:00,16.045,16.109,15.984,16.109,300000.0
2009-10-28 21:47:00,16.007,16.119,16.007,16.119,350000.0
2009-10-28 21:48:00,16.032,16.133,16.006,16.114,400000.0
2009-10-28 21:49:00,16.034,16.178,16.034,16.074,450000.0
2009-10-28 21:50:00,16.133,16.157,16.03,16.033,700000.0
2009-10-28 21:51:00,16.09,16.123,16.026,16.094,400000.0
2009-10-28 21:52:00,16.101,16.138,16.006,16.015,450000.0
2009-10-28 21:53:00,16.088,16.1,15.976,16.003,300000.0
2009-10-28 21:54:00,16.104,16.104,15.985,16.007,350000.0
2009-10-28 21:55:00,16.05,16.138,16.014,16.014,350000.0
2009-10-28 21:56:00,16.087,16.109,16.018,16.079,400000.0
2009-10-28 21:57:00,16.058,16.1,15.982,16.031,550000.0
2009-10-28 21:58:00,15.994,16.059,15.961,16.037,400000.0
2009-10-28 21:59:00,16.024,16.133,16.015,16.133,450000.0
2009-10-28 22:00:00,16.141,16.164,16.021,16.129,800000.0
2009-10-28 22:01:00,16.111,16.111,15.982,15.999,350000.0
2009-10-28 22:02:00,16.08,16.119,15.976,16.102,500000.0
2009-10-28 22:03:00,16.014,16.152,16.014,16.017,400000.0
2009-10-28 22:04:00,16.1,16.13,16.1,16.13,350000.0
2009-10-28 22:05:00,16.059,16.081,15.994,16.035,350000.0
2009-10-28 22:06:00,16.109,16.125,16.035,16.035,350000.0
2009-10-28 22:07:00,16.14,16.143,16.048,16.124,450000.0
2009-10-28 22:08:00,16.033,16.146,16.033,16.146,450000.0
2009-10-28 22:09:00,16.131,16.131,16.028,16.072,350000.0
2009-10-28 22:10:00,16.132,16.132,15.997,16.103,1100000.0
2009-10-28 22:13:00,16.047,16.143,16.016,16.016,350000.0
2009-10-28 22:14:00,16.13,16.13,16.12,16.13,450000.0
2009-10-28 22:15:00,16.14,16.14,16.017,16.017,450000.0
2009-10-28 22:16:00,16.154,16.154,16.057,16.057,350000.0
2009-10-28 22:17:00,16.111,16.135,15.994,16.135,350000.0
2009-10-28 22:18:00,16.148,16.179,16.027,16.027,700000.0
2009-10-28 22:19:00,16.083,16.131,15.996,16.072,750000.0
2009-10-28 22:20:00,16.043,16.134,15.998,16.098,1200000.0
2009-10-28 22:21:00,16.132,16.132,16.018,16.086,400000.0
2009-10-28 22:23:00,16.079,16.114,15.961,16.021,550000.0
2009-10-28 22:24:00,16.132,16.184,16.018,16.018,400000.0
2009-10-28 22:26:00,16.091,16.104,15.975,16.036,350000.0
2009-10-28 22:27:00,16.114,16.188,16.027,16.027,350000.0
2009-10-28 22:28:00,16.082,16.097,16.03,16.031,350000.0
2009-10-28 22:29:00,16.035,16.162,16.006,16.079,400000.0
2009-10-28 22:30:00,15.973,16.122,15.954,16.072,700000.0
2009-10-28 22:31:00,16.069,16.111,16.001,16.084,350000.0
2009-10-28 22:32:00,16.096,16.104,16.027,16.047,450000.0
2009-10-28 22:33:00,16.012,16.107,15.982,16.107,250000.0
2009-10-28 22:34:00,16.088,16.114,15.956,16.045,550000.0
2009-10-28 22:36:00,16.036,16.139,16.035,16.107,350000.0
2009-10-28 22:37:00,16.091,16.12,16.014,16.014,350000.0
2009-10-28 22:38:00,16.101,16.132,15.988,16.127,400000.0
2009-10-28 22:39:00,16.093,16.132,16.007,16.125,500000.0
2009-10-28 22:40:00,16.092,16.106,15.992,16.102,550000.0
2009-10-28 22:41:00,16.077,16.126,15.995,16.126,500000.0
2009-10-28 22:42:00,16.087,16.167,16.014,16.014,700000.0
2009-10-28 22:43:00,16.149,16.149,16.045,16.113,250000.0
2009-10-28 22:47:00,16.056,16.128,15.992,16.017,500000.0
2009-10-28 22:50:00,16.121,16.123,15.989,15.989,750000.0
2009-10-28 22:52:00,16.124,16.132,16.043,16.043,350000.0
2009-10-28 22:53:00,16.101,16.137,16.034,16.137,300000.0
2009-10-28 22:54:00,16.115,16.124,16.035,16.124,350000.0
2009-10-28 22:55:00,16.049,16.116,16.031,16.032,300000.0
2009-10-28 22:56:00,16.078,16.141,16.001,16.059,350000.0
2009-10-28 22:57:00,16.038,16.132,16.019,16.049,200000.0
2009-10-28 22:59:00,16.06,16.114,15.988,16.105,400000.0
2009-10-28 23:00:00,16.123,16.125,15.979,16.083,800000.0
2009-10-28 23:01:00,16.021,16.118,15.976,16.004,550000.0
2009-10-28 23:02:00,16.067,16.128,16.039,16.042,550000.0
2009-10-28 23:03:00,16.12,16.13,16.1,16.12,400000.0
2009-10-28 23:04:00,16.021,16.069,16.021,16.06,400000.0
2009-10-28 23:05:00,16.065,16.065,15.955,16.011,400000.0
2009-10-28 23:06:00,15.999,16.106,15.999,16.083,350000.0
2009-10-28 23:07:00,16.043,16.111,15.984,16.106,550000.0
2009-10-28 23:08:00,16.12,16.13,16.1,16.11,1050000.0
2009-10-28 23:09:00,16.12,16.12,16.1,16.11,1050000.0
2009-10-28 23:10:00,16.045,16.1,15.968,16.076,1050000.0
2009-10-28 23:11:00,16.11,16.11,16.1,16.1,250000.0
2009-10-28 23:12:00,16.11,16.11,16.1,16.11,250000.0
2009-10-28 23:13:00,16.11,16.12,16.11,16.12,250000.0
2009-10-28 23:14:00,16.044,16.127,16.025,16.025,250000.0
2009-10-28 23:15:00,16.068,16.11,16.063,16.094,350000.0
2009-10-28 23:16:00,16.11,16.12,16.11,16.12,400000.0
2009-10-28 23:17:00,16.102,16.125,15.987,15.992,400000.0
2009-10-28 23:18:00,16.041,16.055,15.913,15.96,500000.0
2009-10-28 23:19:00,16.13,16.15,16.13,16.14,450000.0
2009-10-28 23:20:00,16.043,16.08,15.948,15.949,450000.0
2009-10-28 23:21:00,16.049,16.095,15.971,16.054,400000.0
2009-10-28 23:22:00,16.16,16.18,16.16,16.18,350000.0
2009-10-28 23:23:00,16.19,16.19,16.16,16.17,350000.0
2009-10-28 23:24:00,16.17,16.18,16.16,16.18,350000.0
2009-10-28 23:25:00,16.19,16.19,16.18,16.18,350000.0
2009-10-28 23:26:00,16.19,16.19,16.18,16.19,350000.0
2009-10-28 23:27:00,16.026,16.07,15.954,16.048,350000.0
2009-10-28 23:29:00,16.18,16.18,16.18,16.18,450000.0
2009-10-28 23:30:00,16.041,16.078,15.945,16.058,450000.0
2009-10-28 23:32:00,16.19,16.2,16.18,16.19,350000.0
2009-10-28 23:33:00,16.19,16.19,16.19,16.19,350000.0
2009-10-28 23:34:00,16.056,16.084,16.045,16.045,350000.0
2009-10-28 23:35:00,16.18,16.2,16.18,16.19,700000.0
2009-10-28 23:36:00,16.2,16.21,16.18,16.19,700000.0
2009-10-28 23:37:00,16.2,16.2,16.19,16.2,700000.0
2009-10-28 23:38:00,16.18,16.18,16.18,16.18,700000.0
2009-10-28 23:39:00,16.2,16.21,16.19,16.19,700000.0
2009-10-28 23:40:00,16.014,16.081,15.943,16.081,700000.0
2009-10-28 23:41:00,15.966,16.061,15.966,16.061,550000.0
2009-10-28 23:42:00,16.19,16.19,16.18,16.19,400000.0
2009-10-28 23:43:00,16.19,16.19,16.18,16.19,400000.0
2009-10-28 23:44:00,16.19,16.2,16.18,16.2,400000.0
2009-10-28 23:45:00,16.19,16.2,16.19,16.19,400000.0
2009-10-28 23:47:00,16.19,16.19,16.18,16.18,400000.0
2009-10-28 23:48:00,16.19,16.19,16.17,16.18,400000.0
2009-10-28 23:49:00,15.975,16.132,15.975,15.988,400000.0
2009-10-28 23:50:00,15.964,16.084,15.964,15.974,950000.0
2009-10-28 23:51:00,16.19,16.19,16.18,16.19,350000.0
2009-10-28 23:52:00,16.2,16.2,16.18,16.19,350000.0
2009-10-28 23:53:00,15.947,16.045,15.938,16.045,350000.0
2009-10-28 23:54:00,16.055,16.055,15.929,15.99,550000.0
2009-10-28 23:55:00,16.19,16.19,16.17,16.19,550000.0
2009-10-28 23:56:00,16.18,16.19,16.17,16.18,550000.0
2009-10-28 23:57:00,16.019,16.074,15.943,15.964,550000.0
2009-10-28 23:58:00,16.18,16.19,16.18,16.19,450000.0
2009-10-28 23:59:00,15.973,16.064,15.949,16.056,450000.0
2009-10-29 00:00:00,16.072,16.142,15.987,16.054,1600000.0
2009-10-29 00:01:00,15.965,16.024,15.957,15.992,250000.0
2009-10-29 00:02:00,16.016,16.054,15.963,15.989,400000.0
2009-10-29 00:03:00,15.982,16.092,15.982,16.015,500000.0
2009-10-29 00:04:00,16.072,16.072,15.962,16.071,350000.0
2009-10-29 00:05:00,15.963,16.101,15.927,16.101,500000.0
2009-10-29 00:06:00,16.079,16.113,15.98,16.11,450000.0
2009-10-29 00:07:00,15.98,16.078,15.98,15.998,350000.0
2009-10-29 00:08:00,16.071,16.093,16.025,16.025,400000.0
2009-10-29 00:09:00,15.961,16.106,15.961,16.091,500000.0
2009-10-29 00:10:00,16.065,16.071,15.941,15.959,800000.0
2009-10-29 00:11:00,16.09,16.093,15.97,16.077,350000.0
2009-10-29 00:12:00,16.018,16.112,15.959,16.112,550000.0
2009-10-29 00:13:00,16.039,16.083,15.943,15.955,550000.0
2009-10-29 00:14:00,15.971,16.124,15.971,16.089,350000.0
2009-10-29 00:15:00,15.984,16.092,15.984,16.092,450000.0
2009-10-29 00:16:00,15.981,16.1,15.971,16.012,400000.0
2009-10-29 00:17:00,16.009,16.123,15.973,16.038,350000.0
2009-10-29 00:18:00,16.106,16.119,16.03,16.061,550000.0
2009-10-29 00:19:00,16.19,16.19,16.18,16.18,850000.0
2009-10-29 00:20:00,15.979,16.113,15.979,16.096,850000.0
2009-10-29 00:21:00,16.117,16.152,15.998,16.045,500000.0
2009-10-29 00:22:00,16.145,16.181,16.04,16.168,500000.0
2009-10-29 00:23:00,16.16,16.165,16.045,16.14,400000.0
2009-10-29 00:24:00,16.163,16.175,16.107,16.175,250000.0
2009-10-29 00:25:00,16.143,16.185,16.052,16.168,450000.0
2009-10-29 00:26:00,16.103,16.184,16.103,16.114,350000.0
2009-10-29 00:27:00,16.18,16.19,16.18,16.18,250000.0
2009-10-29 00:28:00,16.19,16.19,16.18,16.19,250000.0
2009-10-29 00:29:00,16.2,16.2,16.17,16.18,250000.0
2009-10-29 00:30:00,16.029,16.185,16.029,16.185,250000.0
2009-10-29 00:31:00,16.18,16.19,16.17,16.19,300000.0
2009-10-29 00:32:00,16.16,16.16,16.045,16.132,300000.0
2009-10-29 00:34:00,16.048,16.194,16.048,16.194,300000.0
2009-10-29 00:35:00,16.194,16.201,16.069,16.178,450000.0
2009-10-29 00:36:00,16.136,16.193,16.066,16.131,450000.0
2009-10-29 00:37:00,16.19,16.197,16.078,16.196,400000.0
2009-10-29 00:38:00,16.163,16.163,16.062,16.14,200000.0
2009-10-29 00:39:00,16.154,16.186,16.035,16.046,350000.0
2009-10-29 00:40:00,16.159,16.164,16.023,16.156,1300000.0
2009-10-29 00:41:00,16.154,16.154,16.049,16.114,350000.0
2009-10-29 00:42:00,16.169,16.169,15.995,16.162,450000.0
2009-10-29 00:43:00,16.032,16.176,16.032,16.176,500000.0
2009-10-29 00:44:00,16.052,16.19,16.041,16.19,400000.0
2009-10-29 00:45:00,16.098,16.189,16.096,16.096,150000.0
2009-10-29 00:46:00,16.195,16.204,16.082,16.179,250000.0
2009-10-29 00:47:00,16.181,16.181,16.033,16.146,400000.0
2009-10-29 00:48:00,16.205,16.206,16.083,16.107,450000.0
2009-10-29 00:49:00,16.19,16.2,16.17,16.2,1700000.0
2009-10-29 00:50:00,16.138,16.154,16.06,16.144,1700000.0
2009-10-29 00:51:00,16.178,16.236,16.09,16.09,600000.0
2009-10-29 00:52:00,16.146,16.199,16.068,16.193,350000.0
2009-10-29 00:53:00,16.152,16.155,16.035,16.094,250000.0
2009-10-29 00:54:00,16.174,16.185,16.065,16.065,400000.0
2009-10-29 00:55:00,16.041,16.194,16.041,16.094,550000.0
2009-10-29 00:56:00,16.166,16.183,16.044,16.177,350000.0
2009-10-29 00:57:00,16.135,16.135,16.067,16.067,350000.0
2009-10-29 00:58:00,16.066,16.169,16.05,16.05,400000.0
2009-10-29 00:59:00,16.2,16.2,16.17,16.2,1050000.0
2009-10-29 01:00:00,16.195,16.195,16.04,16.156,1050000.0
2009-10-29 01:01:00,16.2,16.2,16.17,16.18,750000.0
2009-10-29 01:02:00,16.139,16.162,16.023,16.129,750000.0
2009-10-29 01:03:00,16.146,16.244,16.06,16.214,350000.0
2009-10-29 01:04:00,16.171,16.179,16.078,16.177,350000.0
2009-10-29 01:05:00,16.148,16.227,16.085,16.101,600000.0
2009-10-29 01:06:00,16.19,16.19,16.067,16.164,750000.0
2009-10-29 01:07:00,16.159,16.183,16.04,16.124,900000.0
2009-10-29 01:08:00,16.09,16.214,16.09,16.19,400000.0
2009-10-29 01:09:00,16.062,16.172,16.062,16.078,350000.0
2009-10-29 01:10:00,16.06,16.136,16.003,16.067,650000.0
2009-10-29 01:11:00,16.16,16.18,16.16,16.17,400000.0
2009-10-29 01:12:00,16.183,16.183,16.071,16.154,400000.0
2009-10-29 01:13:00,16.18,16.19,16.17,16.17,1200000.0
2009-10-29 01:14:00,16.18,16.19,16.17,16.19,1200000.0
2009-10-29 01:15:00,16.158,16.158,15.981,16.069,1200000.0
2009-10-29 01:16:00,16.098,16.155,16.005,16.086,500000.0
2009-10-29 01:17:00,16.047,16.207,16.047,16.125,1050000.0
2009-10-29 01:18:00,16.167,16.167,16.083,16.106,350000.0
2009-10-29 01:19:00,16.163,16.175,16.085,16.085,350000.0
2009-10-29 01:20:00,16.155,16.21,16.072,16.184,750000.0
2009-10-29 01:21:00,16.058,16.202,16.058,16.113,350000.0
2009-10-29 01:22:00,16.17,16.17,16.15,16.15,450000.0
2009-10-29 01:23:00,16.163,16.197,16.068,16.068,450000.0
2009-10-29 01:24:00,16.17,16.18,16.16,16.17,450000.0
2009-10-29 01:25:00,16.093,16.175,16.044,16.138,450000.0
2009-10-29 01:26:00,16.103,16.21,16.051,16.104,350000.0
2009-10-29 01:27:00,16.162,16.173,16.045,16.173,550000.0
2009-10-29 01:28:00,16.137,16.179,16.049,16.15,400000.0
2009-10-29 01:29:00,16.138,16.15,16.023,16.131,400000.0
2009-10-29 01:30:00,16.163,16.163,16.029,16.114,600000.0
2009-10-29 01:31:00,16.138,16.138,16.038,16.038,400000.0
2009-10-29 01:32:00,16.154,16.156,16.031,16.144,550000.0
2009-10-29 01:33:00,16.148,16.184,16.104,16.128,650000.0
2009-10-29 01:34:00,16.09,16.188,16.035,16.149,700000.0
2009-10-29 01:35:00,16.11,16.228,16.065,16.065,550000.0
2009-10-29 01:36:00,16.131,16.204,16.063,16.101,750000.0
2009-10-29 01:37:00,16.128,16.179,16.057,16.101,800000.0
2009-10-29 01:38:00,16.136,16.193,16.056,16.075,1050000.0
2009-10-29 01:39:00,16.167,16.21,16.101,16.194,800000.0
2009-10-29 01:40:00,16.112,16.164,16.07,16.106,700000.0
2009-10-29 01:41:00,16.144,16.169,16.07,16.156,350000.0
2009-10-29 01:42:00,16.176,16.176,16.071,16.141,550000.0
2009-10-29 01:43:00,16.166,16.193,16.058,16.153,700000.0
2009-10-29 01:44:00,16.066,16.181,16.028,16.177,700000.0
2009-10-29 01:45:00,16.003,16.125,15.988,16.125,800000.0
2009-10-29 01:46:00,16.156,16.18,16.034,16.132,900000.0
2009-10-29 01:47:00,16.114,16.178,16.108,16.178,850000.0
2009-10-29 01:48:00,16.155,16.155,16.053,16.053,400000.0
2009-10-29 01:49:00,16.163,16.163,16.074,16.147,550000.0
2009-10-29 01:50:00,16.16,16.164,16.045,16.145,500000.0
2009-10-29 01:51:00,16.011,16.159,16.01,16.132,650000.0
2009-10-29 01:52:00,16.132,16.159,16.067,16.132,400000.0
2009-10-29 01:53:00,16.076,16.174,16.053,16.083,900000.0
2009-10-29 01:54:00,16.108,16.162,16.049,16.146,500000.0
2009-10-29 01:55:00,16.132,16.153,16.04,16.137,600000.0
2009-10-29 01:56:00,16.122,16.133,16.045,16.045,450000.0
2009-10-29 01:57:00,16.144,16.171,16.042,16.042,650000.0
2009-10-29 01:58:00,16.16,16.216,16.128,16.148,500000.0
2009-10-29 01:59:00,16.148,16.15,16.075,16.09,350000.0
2009-10-29 02:00:00,16.23,16.24,16.23,16.24,350000.0
2009-10-29 02:01:00,16.148,16.199,16.062,16.062,350000.0
2009-10-29 02:02:00,16.135,16.21,16.134,16.177,450000.0
2009-10-29 02:03:00,16.11,16.185,16.109,16.175,400000.0
2009-10-29 02:04:00,16.188,16.211,16.081,16.106,400000.0
2009-10-29 02:05:00,16.095,16.179,16.043,16.043,750000.0
2009-10-29 02:06:00,16.177,16.228,16.093,16.093,800000.0
2009-10-29 02:07:00,16.092,16.166,16.058,16.072,600000.0
2009-10-29 02:08:00,16.052,16.162,16.052,16.062,400000.0
2009-10-29 02:09:00,16.133,16.161,16.017,16.155,850000.0
2009-10-29 02:10:00,16.122,16.166,16.061,16.132,400000.0
2009-10-29 02:11:00,16.147,16.173,16.08,16.08,400000.0
2009-10-29 02:12:00,16.117,16.162,16.019,16.138,400000.0
2009-10-29 02:13:00,16.159,16.203,16.035,16.161,550000.0
2009-10-29 02:14:00,16.136,16.149,16.006,16.149,550000.0
2009-10-29 02:15:00,16.168,16.177,16.044,16.048,350000.0
2009-10-29 02:16:00,16.044,16.187,16.044,16.135,450000.0
2009-10-29 02:17:00,16.18,16.229,16.051,16.066,1050000.0
2009-10-29 02:18:00,16.155,16.159,16.026,16.064,750000.0
2009-10-29 02:19:00,16.087,16.152,16.021,16.152,500000.0
2009-10-29 02:20:00,16.1,16.139,15.974,16.133,500000.0
2009-10-29 02:21:00,16.146,16.154,16.058,16.134,500000.0
2009-10-29 02:22:00,16.137,16.153,16.065,16.153,450000.0
2009-10-29 02:23:00,16.076,16.162,16.04,16.153,350000.0
2009-10-29 02:24:00,16.149,16.177,16.051,16.105,500000.0
2009-10-29 02:25:00,16.122,16.159,16.008,16.122,450000.0
2009-10-29 02:26:00,16.159,16.159,16.058,16.14,400000.0
2009-10-29 02:27:00,16.162,16.173,16.039,16.144,750000.0
2009-10-29 02:28:00,16.066,16.173,16.066,16.173,450000.0
2009-10-29 02:29:00,16.171,16.18,16.039,16.16,1400000.0
2009-10-29 02:30:00,16.021,16.17,16.006,16.17,550000.0
2009-10-29 02:31:00,16.182,16.203,16.077,16.077,950000.0
2009-10-29 02:32:00,16.155,16.214,16.091,16.188,1100000.0
2009-10-29 02:33:00,16.121,16.14,16.014,16.14,550000.0
2009-10-29 02:34:00,16.075,16.172,16.067,16.118,350000.0
2009-10-29 02:35:00,16.111,16.175,16.055,16.175,550000.0
2009-10-29 02:36:00,16.083,16.223,16.078,16.12,550000.0
2009-10-29 02:37:00,16.215,16.234,16.125,16.137,400000.0
2009-10-29 02:38:00,16.15,16.209,16.062,16.209,400000.0
2009-10-29 02:39:00,16.122,16.254,16.122,16.221,350000.0
2009-10-29 02:40:00,16.232,16.268,16.12,16.147,1100000.0
2009-10-29 02:41:00,16.131,16.234,16.123,16.184,800000.0
2009-10-29 02:42:00,16.254,16.254,16.123,16.142,700000.0
2009-10-29 02:43:00,16.165,16.233,16.101,16.216,500000.0
2009-10-29 02:44:00,16.168,16.193,16.059,16.122,500000.0
2009-10-29 02:45:00,16.085,16.253,16.085,16.253,550000.0
2009-10-29 02:46:00,16.21,16.213,16.107,16.213,750000.0
2009-10-29 02:47:00,16.204,16.224,16.098,16.183,850000.0
2009-10-29 02:48:00,16.255,16.322,16.155,16.155,900000.0
2009-10-29 02:49:00,16.223,16.229,16.087,16.229,700000.0
2009-10-29 02:50:00,16.12,16.233,16.12,16.213,750000.0
2009-10-29 02:51:00,16.214,16.248,16.133,16.209,700000.0
2009-10-29 02:52:00,16.201,16.229,16.084,16.214,450000.0
2009-10-29 02:53:00,16.214,16.228,16.103,16.198,550000.0
2009-10-29 02:54:00,16.144,16.326,16.142,16.263,800000.0
2009-10-29 02:55:00,16.08,16.21,16.08,16.178,700000.0
2009-10-29 02:56:00,16.212,16.239,16.111,16.212,1200000.0
2009-10-29 02:57:00,16.141,16.214,16.114,16.21,500000.0
2009-10-29 02:58:00,16.219,16.243,16.136,16.235,900000.0
2009-10-29 02:59:00,16.19,16.257,16.113,16.114,1200000.0
2009-10-29 03:00:00,16.222,16.222,16.147,16.212,300000.0
2009-10-29 03:01:00,16.229,16.229,16.122,16.196,250000.0
2009-10-29 03:02:00,16.171,16.24,16.143,16.232,400000.0
2009-10-29 03:03:00,16.234,16.244,16.111,16.235,350000.0
2009-10-29 03:04:00,16.232,16.232,16.112,16.131,150000.0
2009-10-29 03:05:00,16.237,16.24,16.103,16.213,500000.0
2009-10-29 03:06:00,16.194,16.232,16.163,16.163,250000.0
2009-10-29 03:07:00,16.14,16.242,16.14,16.196,300000.0
2009-10-29 03:08:00,16.127,16.277,16.127,16.13,500000.0
2009-10-29 03:09:00,16.133,16.243,16.133,16.216,500000.0
2009-10-29 03:10:00,16.174,16.204,16.1,16.135,300000.0
2009-10-29 03:11:00,16.252,16.254,16.135,16.223,350000.0
2009-10-29 03:12:00,16.23,16.244,16.113,16.212,350000.0
2009-10-29 03:13:00,16.256,16.287,16.16,16.258,350000.0
2009-10-29 03:14:00,16.207,16.236,16.161,16.231,300000.0
2009-10-29 03:15:00,16.229,16.232,16.19,16.213,350000.0
2009-10-29 03:16:00,16.2,16.22,16.2,16.21,250000.0
2009-10-29 03:17:00,16.22,16.248,16.169,16.246,250000.0
2009-10-29 03:18:00,16.262,16.264,16.151,16.168,200000.0
2009-10-29 03:19:00,16.129,16.237,16.084,16.157,800000.0
2009-10-29 03:20:00,16.212,16.216,16.179,16.216,250000.0
2009-10-29 03:21:00,16.215,16.249,16.113,16.113,300000.0
2009-10-29 03:22:00,16.216,16.269,16.155,16.166,550000.0
2009-10-29 03:23:00,16.169,16.282,16.148,16.22,350000.0
2009-10-29 03:24:00,16.256,16.275,16.152,16.228,550000.0
2009-10-29 03:25:00,16.116,16.215,16.116,16.147,300000.0
2009-10-29 03:26:00,16.183,16.196,16.087,16.101,500000.0
2009-10-29 03:27:00,16.13,16.207,16.075,16.162,500000.0
2009-10-29 03:28:00,16.114,16.24,16.113,16.113,400000.0
2009-10-29 03:29:00,16.182,16.217,16.086,16.198,1200000.0
2009-10-29 03:30:00,16.196,16.196,16.117,16.133,350000.0
2009-10-29 03:31:00,16.177,16.262,16.105,16.151,1000000.0
2009-10-29 03:32:00,16.209,16.209,16.073,16.128,350000.0
2009-10-29 03:33:00,16.197,16.202,16.066,16.177,450000.0
2009-10-29 03:34:00,16.205,16.205,16.071,16.199,600000.0
2009-10-29 03:35:00,16.207,16.207,16.087,16.166,150000.0
2009-10-29 03:36:00,16.122,16.17,16.083,16.102,400000.0
2009-10-29 03:37:00,16.23,16.24,16.2,16.22,350000.0
2009-10-29 03:38:00,16.074,16.2,16.062,16.198,350000.0
2009-10-29 03:39:00,16.089,16.151,16.071,16.141,350000.0
2009-10-29 03:40:00,16.088,16.113,16.031,16.106,350000.0
2009-10-29 03:41:00,16.172,16.172,16.1,16.107,250000.0
2009-10-29 03:42:00,16.07,16.233,16.07,16.182,400000.0
2009-10-29 03:43:00,16.1,16.177,16.018,16.173,500000.0
2009-10-29 03:44:00,16.186,16.202,16.074,16.182,350000.0
2009-10-29 03:45:00,16.201,16.237,16.112,16.194,450000.0
2009-10-29 03:46:00,16.174,16.215,16.107,16.107,450000.0
2009-10-29 03:47:00,16.167,16.219,16.074,16.16,450000.0
2009-10-29 03:48:00,16.07,16.191,16.07,16.191,400000.0
2009-10-29 03:49:00,16.113,16.195,16.113,16.128,400000.0
2009-10-29 03:50:00,16.178,16.256,16.094,16.217,550000.0
2009-10-29 03:51:00,16.148,16.182,16.042,16.146,400000.0
2009-10-29 03:52:00,16.183,16.219,16.099,16.173,300000.0
2009-10-29 03:53:00,16.049,16.169,16.029,16.135,350000.0
2009-10-29 03:54:00,16.124,16.195,16.053,16.113,300000.0
2009-10-29 03:55:00,16.158,16.199,16.054,16.199,350000.0
2009-10-29 03:56:00,16.189,16.2,16.189,16.2,100000.0
2009-10-29 03:57:00,16.192,16.192,16.038,16.038,350000.0
2009-10-29 03:58:00,16.228,16.231,16.115,16.13,500000.0
2009-10-29 03:59:00,16.115,16.231,16.115,16.159,350000.0
2009-10-29 04:00:00,16.205,16.205,16.08,16.19,450000.0
2009-10-29 04:01:00,16.127,16.168,16.127,16.168,100000.0
2009-10-29 04:02:00,16.192,16.204,16.086,16.113,250000.0
2009-10-29 04:03:00,16.201,16.201,16.089,16.148,350000.0
2009-10-29 04:04:00,16.22,16.23,16.21,16.22,350000.0
2009-10-29 04:05:00,16.066,16.218,16.066,16.204,350000.0
2009-10-29 04:06:00,16.173,16.198,16.132,16.174,300000.0
2009-10-29 04:07:00,16.187,16.202,16.158,16.171,350000.0
2009-10-29 04:08:00,16.168,16.197,16.165,16.197,300000.0
2009-10-29 04:09:00,16.119,16.16,16.06,16.142,550000.0
2009-10-29 04:10:00,16.18,16.18,16.094,16.125,350000.0
2009-10-29 04:11:00,16.194,16.194,16.117,16.137,450000.0
2009-10-29 04:12:00,16.123,16.207,16.122,16.122,150000.0
2009-10-29 04:13:00,16.168,16.195,16.086,16.161,350000.0
2009-10-29 04:14:00,16.087,16.245,16.086,16.086,400000.0
2009-10-29 04:15:00,16.196,16.209,16.039,16.135,600000.0
2009-10-29 04:16:00,16.192,16.192,16.151,16.151,150000.0
2009-10-29 04:17:00,16.178,16.209,16.178,16.209,250000.0
2009-10-29 04:18:00,16.21,16.24,16.21,16.23,1600000.0
2009-10-29 04:19:00,16.187,16.191,16.039,16.073,1600000.0
2009-10-29 04:20:00,16.161,16.199,16.062,16.098,550000.0
2009-10-29 04:21:00,16.196,16.196,16.08,16.08,550000.0
2009-10-29 04:22:00,16.12,16.236,16.069,16.185,600000.0
2009-10-29 04:23:00,16.147,16.187,16.066,16.187,450000.0
2009-10-29 04:24:00,16.205,16.205,16.073,16.113,250000.0
2009-10-29 04:25:00,16.164,16.216,16.093,16.093,350000.0
2009-10-29 04:26:00,16.193,16.193,16.079,16.08,350000.0
2009-10-29 04:27:00,16.186,16.192,16.076,16.129,350000.0
2009-10-29 04:28:00,16.124,16.17,16.064,16.17,350000.0
2009-10-29 04:29:00,16.158,16.211,16.111,16.192,500000.0
2009-10-29 04:30:00,16.09,16.191,16.057,16.178,450000.0
2009-10-29 04:31:00,16.083,16.183,16.02,16.183,400000.0
2009-10-29 04:32:00,16.211,16.232,16.127,16.127,200000.0
2009-10-29 04:33:00,16.179,16.217,16.108,16.176,400000.0
2009-10-29 04:34:00,16.184,16.184,16.017,16.086,550000.0
2009-10-29 04:35:00,16.21,16.214,16.12,16.214,350000.0
2009-10-29 04:36:00,16.158,16.22,16.158,16.207,150000.0
2009-10-29 04:37:00,16.082,16.195,16.047,16.127,350000.0
2009-10-29 04:38:00,16.159,16.221,16.14,16.14,250000.0
2009-10-29 04:39:00,16.199,16.211,16.077,16.137,450000.0
2009-10-29 04:40:00,16.186,16.205,16.048,16.205,500000.0
2009-10-29 04:41:00,16.21,16.22,16.21,16.22,400000.0
2009-10-29 04:42:00,16.208,16.225,16.121,16.2,400000.0
2009-10-29 04:43:00,16.145,16.198,16.074,16.193,550000.0
2009-10-29 04:44:00,16.093,16.171,16.06,16.171,550000.0
2009-10-29 04:45:00,16.112,16.222,16.099,16.203,450000.0
2009-10-29 04:46:00,16.087,16.164,16.087,16.153,300000.0
2009-10-29 04:47:00,16.124,16.21,16.094,16.153,350000.0
2009-10-29 04:48:00,16.139,16.169,16.084,16.169,250000.0
2009-10-29 04:49:00,16.168,16.168,16.052,16.122,550000.0
2009-10-29 04:50:00,16.158,16.181,16.058,16.115,450000.0
2009-10-29 04:51:00,16.189,16.225,16.098,16.116,550000.0
2009-10-29 04:52:00,16.158,16.19,16.101,16.131,400000.0
2009-10-29 04:53:00,16.1,16.207,16.065,16.151,450000.0
2009-10-29 04:54:00,16.071,16.194,16.041,16.194,400000.0
2009-10-29 04:55:00,16.095,16.188,16.047,16.188,500000.0
2009-10-29 04:56:00,16.172,16.212,16.079,16.175,350000.0
2009-10-29 04:57:00,16.1,16.202,16.082,16.202,500000.0
2009-10-29 04:58:00,16.131,16.224,16.079,16.183,550000.0
2009-10-29 04:59:00,16.24,16.25,16.23,16.25,300000.0
2009-10-29 05:00:00,16.124,16.161,16.057,16.079,300000.0
2009-10-29 05:01:00,16.23,16.23,16.22,16.22,100000.0
2009-10-29 05:02:00,16.152,16.154,16.152,16.154,100000.0
2009-10-29 05:03:00,16.142,16.188,16.056,16.118,400000.0
2009-10-29 05:04:00,16.18,16.192,16.098,16.155,550000.0
2009-10-29 05:05:00,16.138,16.2,16.067,16.187,450000.0
2009-10-29 05:06:00,16.205,16.219,16.1,16.1,400000.0
2009-10-29 05:07:00,16.225,16.225,16.066,16.196,400000.0
2009-10-29 05:08:00,16.131,16.225,16.131,16.225,400000.0
2009-10-29 05:09:00,16.173,16.214,16.063,16.098,500000.0
2009-10-29 05:10:00,16.104,16.217,16.104,16.148,350000.0
2009-10-29 05:11:00,16.142,16.189,16.07,16.185,450000.0
2009-10-29 05:12:00,16.221,16.227,16.15,16.227,250000.0
2009-10-29 05:13:00,16.146,16.227,16.112,16.22,850000.0
2009-10-29 05:14:00,16.217,16.219,16.086,16.219,550000.0
2009-10-29 05:16:00,16.153,16.197,16.09,16.09,400000.0
2009-10-29 05:17:00,16.137,16.203,16.095,16.153,350000.0
2009-10-29 05:18:00,16.139,16.194,16.126,16.126,350000.0
2009-10-29 05:19:00,16.128,16.202,16.07,16.07,400000.0
2009-10-29 05:20:00,16.163,16.232,16.12,16.14,650000.0
2009-10-29 05:21:00,16.23,16.23,16.21,16.23,350000.0
2009-10-29 05:22:00,16.136,16.232,16.109,16.232,350000.0
2009-10-29 05:23:00,16.208,16.221,16.072,16.221,350000.0
2009-10-29 05:24:00,16.213,16.213,16.084,16.112,550000.0
2009-10-29 05:25:00,16.149,16.211,16.077,16.2,400000.0
2009-10-29 05:26:00,16.231,16.241,16.107,16.178,400000.0
2009-10-29 05:27:00,16.081,16.193,16.081,16.134,450000.0
2009-10-29 05:28:00,16.139,16.178,16.132,16.178,200000.0
2009-10-29 05:29:00,16.16,16.242,16.159,16.194,350000.0
2009-10-29 05:30:00,16.213,16.213,16.109,16.197,350000.0
2009-10-29 05:31:00,16.169,16.209,16.062,16.062,350000.0
2009-10-29 05:32:00,16.092,16.208,16.086,16.086,350000.0
2009-10-29 05:33:00,16.102,16.208,16.09,16.093,400000.0
2009-10-29 05:34:00,16.09,16.202,16.059,16.196,450000.0
2009-10-29 05:35:00,16.223,16.223,16.096,16.134,350000.0
2009-10-29 05:36:00,16.133,16.21,16.074,16.21,1200000.0
2009-10-29 05:37:00,16.119,16.221,16.119,16.152,400000.0
2009-10-29 05:38:00,16.179,16.197,16.059,16.088,600000.0
2009-10-29 05:39:00,16.102,16.194,16.086,16.166,350000.0
2009-10-29 05:40:00,16.184,16.215,16.099,16.099,250000.0
2009-10-29 05:41:00,16.201,16.201,16.053,16.166,350000.0
2009-10-29 05:42:00,16.123,16.22,16.072,16.22,400000.0
2009-10-29 05:43:00,16.181,16.229,16.108,16.2,450000.0
2009-10-29 05:44:00,16.153,16.232,16.142,16.205,400000.0
2009-10-29 05:45:00,16.152,16.211,16.124,16.211,400000.0
2009-10-29 05:46:00,16.191,16.205,16.065,16.205,500000.0
2009-10-29 05:47:00,16.109,16.187,16.068,16.085,250000.0
2009-10-29 05:48:00,16.128,16.204,16.086,16.198,550000.0
2009-10-29 05:49:00,16.181,16.234,16.131,16.234,400000.0
2009-10-29 05:50:00,16.144,16.249,16.085,16.13,550000.0
2009-10-29 05:51:00,16.198,16.223,16.102,16.199,550000.0
2009-10-29 05:52:00,16.225,16.225,16.081,16.179,350000.0
2009-10-29 05:53:00,16.183,16.243,16.084,16.084,500000.0
2009-10-29 05:54:00,16.255,16.255,16.149,16.235,500000.0
2009-10-29 05:55:00,16.2,16.232,16.073,16.232,550000.0
2009-10-29 05:56:00,16.158,16.235,16.107,16.192,400000.0
2009-10-29 05:57:00,16.169,16.227,16.096,16.227,400000.0
2009-10-29 05:58:00,16.178,16.223,16.076,16.223,400000.0
2009-10-29 05:59:00,16.22,16.24,16.21,16.24,400000.0
2009-10-29 06:00:00,16.184,16.184,16.061,16.159,400000.0
2009-10-29 06:01:00,16.151,16.262,16.124,16.15,550000.0
2009-10-29 06:02:00,16.224,16.224,16.094,16.197,400000.0
2009-10-29 06:03:00,16.128,16.283,16.128,16.231,900000.0
2009-10-29 06:04:00,16.143,16.205,16.111,16.181,350000.0
2009-10-29 06:05:00,16.065,16.225,16.065,16.124,400000.0
2009-10-29 06:06:00,16.152,16.213,16.094,16.183,350000.0
2009-10-29 06:07:00,16.189,16.217,16.145,16.191,350000.0
2009-10-29 06:08:00,16.142,16.22,16.097,16.22,550000.0
2009-10-29 06:09:00,16.154,16.214,16.143,16.187,450000.0
2009-10-29 06:10:00,16.16,16.198,16.067,16.067,350000.0
2009-10-29 06:11:00,16.091,16.185,16.059,16.085,600000.0
2009-10-29 06:12:00,16.228,16.228,16.09,16.214,400000.0
2009-10-29 06:13:00,16.23,16.24,16.2,16.21,500000.0
2009-10-29 06:14:00,16.131,16.229,16.128,16.229,500000.0
2009-10-29 06:15:00,16.182,16.198,16.123,16.123,350000.0
2009-10-29 06:16:00,16.099,16.231,16.091,16.091,450000.0
2009-10-29 06:17:00,16.216,16.225,16.1,16.225,400000.0
2009-10-29 06:18:00,16.217,16.264,16.145,16.156,450000.0
2009-10-29 06:19:00,16.148,16.236,16.128,16.236,350000.0
2009-10-29 06:20:00,16.168,16.209,16.094,16.094,450000.0
2009-10-29 06:21:00,16.194,16.242,16.108,16.241,350000.0
2009-10-29 06:22:00,16.064,16.185,16.048,16.174,650000.0
2009-10-29 06:23:00,16.149,16.242,16.109,16.109,450000.0
2009-10-29 06:24:00,16.23,16.24,16.21,16.24,350000.0
2009-10-29 06:25:00,16.23,16.24,16.21,16.23,350000.0
2009-10-29 06:26:00,16.138,16.219,16.114,16.186,350000.0
2009-10-29 06:27:00,16.219,16.243,16.078,16.094,550000.0
2009-10-29 06:28:00,16.207,16.218,16.081,16.188,700000.0
2009-10-29 06:29:00,16.228,16.23,16.099,16.186,350000.0
2009-10-29 06:30:00,16.225,16.225,16.097,16.097,550000.0
2009-10-29 06:31:00,16.225,16.225,16.106,16.181,350000.0
2009-10-29 06:32:00,16.196,16.215,16.13,16.215,400000.0
2009-10-29 06:33:00,16.218,16.218,16.107,16.135,550000.0
2009-10-29 06:34:00,16.164,16.195,16.056,16.132,350000.0
2009-10-29 06:35:00,16.08,16.173,16.08,16.173,500000.0
2009-10-29 06:36:00,16.139,16.22,16.129,16.22,600000.0
2009-10-29 06:37:00,16.106,16.219,16.092,16.146,450000.0
2009-10-29 06:38:00,16.128,16.23,16.083,16.205,450000.0
2009-10-29 06:39:00,16.211,16.226,16.102,16.226,400000.0
2009-10-29 06:40:00,16.219,16.22,16.124,16.22,450000.0
2009-10-29 06:41:00,16.1,16.2,16.093,16.2,450000.0
2009-10-29 06:42:00,16.073,16.183,16.045,16.123,800000.0
2009-10-29 06:43:00,16.092,16.231,16.092,16.192,550000.0
2009-10-29 06:44:00,16.195,16.195,16.133,16.194,400000.0
2009-10-29 06:45:00,16.149,16.224,16.13,16.174,450000.0
2009-10-29 06:46:00,16.179,16.219,16.089,16.089,500000.0
2009-10-29 06:47:00,16.085,16.163,16.041,16.041,350000.0
2009-10-29 06:48:00,16.19,16.205,16.084,16.141,350000.0
2009-10-29 06:49:00,16.118,16.192,16.069,16.069,350000.0
2009-10-29 06:50:00,16.097,16.192,16.092,16.138,350000.0
2009-10-29 06:51:00,16.088,16.165,16.072,16.162,550000.0
2009-10-29 06:52:00,16.078,16.19,16.056,16.171,550000.0
2009-10-29 06:53:00,16.113,16.224,16.113,16.13,350000.0
2009-10-29 06:54:00,16.163,16.205,16.07,16.205,450000.0
2009-10-29 06:55:00,16.095,16.195,16.082,16.114,400000.0
2009-10-29 06:56:00,16.149,16.206,16.06,16.184,450000.0
2009-10-29 06:57:00,16.122,16.192,16.062,16.192,750000.0
2009-10-29 06:58:00,16.146,16.232,16.138,16.216,550000.0
2009-10-29 06:59:00,16.227,16.249,16.102,16.181,550000.0
2009-10-29 07:00:00,16.119,16.19,16.092,16.092,400000.0
2009-10-29 07:01:00,16.196,16.196,16.044,16.188,550000.0
2009-10-29 07:02:00,16.154,16.234,16.1,16.136,550000.0
2009-10-29 07:03:00,16.215,16.22,16.086,16.195,400000.0
2009-10-29 07:04:00,16.201,16.214,16.057,16.214,350000.0
2009-10-29 07:05:00,16.1,16.199,16.068,16.147,650000.0
2009-10-29 07:06:00,16.186,16.215,16.074,16.118,550000.0
2009-10-29 07:07:00,16.143,16.221,16.116,16.122,400000.0
2009-10-29 07:08:00,16.086,16.197,16.04,16.197,500000.0
2009-10-29 07:09:00,16.226,16.226,16.08,16.191,350000.0
2009-10-29 07:10:00,16.142,16.239,16.098,16.101,1000000.0
2009-10-29 07:11:00,16.219,16.219,16.057,16.171,600000.0
2009-10-29 07:12:00,16.202,16.208,16.08,16.208,800000.0
2009-10-29 07:13:00,16.101,16.199,16.097,16.097,350000.0
2009-10-29 07:14:00,16.196,16.196,16.158,16.183,400000.0
2009-10-29 07:15:00,16.155,16.206,16.063,16.199,550000.0
2009-10-29 07:16:00,16.234,16.238,16.092,16.205,550000.0
2009-10-29 07:17:00,16.152,16.233,16.1,16.165,650000.0
2009-10-29 07:18:00,16.162,16.227,16.11,16.208,350000.0
2009-10-29 07:19:00,16.193,16.24,16.128,16.184,1150000.0
2009-10-29 07:20:00,16.093,16.193,16.083,16.083,400000.0
2009-10-29 07:21:00,16.182,16.231,16.09,16.218,400000.0
2009-10-29 07:22:00,16.136,16.23,16.112,16.207,400000.0
2009-10-29 07:23:00,16.153,16.177,16.114,16.114,400000.0
2009-10-29 07:24:00,16.147,16.252,16.083,16.163,450000.0
2009-10-29 07:25:00,16.164,16.218,16.091,16.218,350000.0
2009-10-29 07:26:00,16.204,16.204,16.073,16.073,400000.0
2009-10-29 07:27:00,16.187,16.219,16.089,16.091,550000.0
2009-10-29 07:28:00,16.204,16.233,16.116,16.232,350000.0
2009-10-29 07:29:00,16.183,16.219,16.121,16.184,350000.0
2009-10-29 07:30:00,16.179,16.201,16.036,16.096,450000.0
2009-10-29 07:31:00,16.233,16.233,16.11,16.11,450000.0
2009-10-29 07:32:00,16.137,16.21,16.066,16.21,400000.0
2009-10-29 07:33:00,16.147,16.232,16.116,16.116,450000.0
2009-10-29 07:34:00,16.231,16.24,16.125,16.129,500000.0
2009-10-29 07:35:00,16.226,16.226,16.097,16.141,350000.0
2009-10-29 07:36:00,16.184,16.218,16.109,16.188,600000.0
2009-10-29 07:37:00,16.146,16.2,16.088,16.2,400000.0
2009-10-29 07:38:00,16.186,16.193,16.079,16.154,350000.0
2009-10-29 07:39:00,16.166,16.242,16.127,16.192,450000.0
2009-10-29 07:40:00,16.19,16.238,16.117,16.117,550000.0
2009-10-29 07:41:00,16.173,16.242,16.121,16.242,500000.0
2009-10-29 07:42:00,16.258,16.258,16.13,16.209,350000.0
2009-10-29 07:43:00,16.233,16.233,16.103,16.214,400000.0
2009-10-29 07:44:00,16.195,16.242,16.125,16.125,600000.0
2009-10-29 07:45:00,16.128,16.246,16.098,16.246,1000000.0
2009-10-29 07:46:00,16.215,16.237,16.157,16.21,450000.0
2009-10-29 07:47:00,16.208,16.3,16.167,16.26,450000.0
2009-10-29 07:48:00,16.235,16.235,16.119,16.166,800000.0
2009-10-29 07:49:00,16.134,16.229,16.134,16.218,500000.0
2009-10-29 07:50:00,16.127,16.246,16.084,16.246,900000.0
2009-10-29 07:51:00,16.169,16.188,16.084,16.084,350000.0
2009-10-29 07:52:00,16.145,16.3,16.125,16.171,800000.0
2009-10-29 07:53:00,16.121,16.252,16.121,16.143,850000.0
2009-10-29 07:54:00,16.178,16.237,16.145,16.226,500000.0
2009-10-29 07:55:00,16.203,16.243,16.15,16.15,500000.0
2009-10-29 07:56:00,16.211,16.267,16.089,16.167,800000.0
2009-10-29 07:57:00,16.122,16.2,16.089,16.191,600000.0
2009-10-29 07:58:00,16.174,16.244,16.127,16.166,850000.0
2009-10-29 07:59:00,16.22,16.22,16.075,16.208,650000.0
2009-10-29 08:00:00,16.215,16.223,16.1,16.127,550000.0
2009-10-29 08:01:00,16.239,16.239,16.122,16.214,350000.0
2009-10-29 08:02:00,16.244,16.244,16.137,16.137,450000.0
2009-10-29 08:03:00,16.143,16.224,16.121,16.202,400000.0
2009-10-29 08:04:00,16.172,16.261,16.117,16.171,400000.0
2009-10-29 08:05:00,16.16,16.211,16.099,16.099,400000.0
2009-10-29 08:06:00,16.222,16.239,16.123,16.239,500000.0
2009-10-29 08:07:00,16.148,16.23,16.096,16.137,550000.0
2009-10-29 08:08:00,16.16,16.233,16.106,16.15,400000.0
2009-10-29 08:09:00,16.137,16.249,16.092,16.154,800000.0
2009-10-29 08:10:00,16.168,16.253,16.14,16.235,350000.0
2009-10-29 08:11:00,16.157,16.218,16.126,16.218,500000.0
2009-10-29 08:12:00,16.117,16.223,16.117,16.204,350000.0
2009-10-29 08:13:00,16.137,16.242,16.12,16.236,550000.0
2009-10-29 08:14:00,16.215,16.23,16.113,16.113,500000.0
2009-10-29 08:15:00,16.259,16.292,16.159,16.248,550000.0
2009-10-29 08:16:00,16.218,16.218,16.116,16.116,350000.0
2009-10-29 08:17:00,16.166,16.241,16.121,16.14,500000.0
2009-10-29 08:18:00,16.152,16.241,16.099,16.162,500000.0
2009-10-29 08:19:00,16.167,16.228,16.108,16.108,700000.0
2009-10-29 08:20:00,16.156,16.231,16.129,16.156,500000.0
2009-10-29 08:21:00,16.103,16.209,16.063,16.209,450000.0
2009-10-29 08:22:00,16.216,16.238,16.123,16.123,500000.0
2009-10-29 08:23:00,16.242,16.265,16.151,16.209,550000.0
2009-10-29 08:24:00,16.165,16.223,16.127,16.147,400000.0
2009-10-29 08:25:00,16.13,16.245,16.13,16.18,650000.0
2009-10-29 08:26:00,16.264,16.264,16.128,16.218,400000.0
2009-10-29 08:27:00,16.208,16.235,16.13,16.13,350000.0
2009-10-29 08:28:00,16.164,16.237,16.115,16.122,600000.0
2009-10-29 08:29:00,16.194,16.238,16.11,16.21,750000.0
2009-10-29 08:30:00,16.085,16.184,16.085,16.142,400000.0
2009-10-29 08:31:00,16.137,16.213,16.133,16.133,500000.0
2009-10-29 08:32:00,16.135,16.212,16.094,16.153,500000.0
2009-10-29 08:33:00,16.138,16.239,16.094,16.141,500000.0
2009-10-29 08:34:00,16.183,16.235,16.115,16.127,350000.0
2009-10-29 08:35:00,16.235,16.254,16.128,16.197,550000.0
2009-10-29 08:36:00,16.111,16.245,16.111,16.179,400000.0
2009-10-29 08:37:00,16.129,16.234,16.119,16.165,350000.0
2009-10-29 08:38:00,16.258,16.272,16.172,16.172,400000.0
2009-10-29 08:39:00,16.191,16.191,16.158,16.17,350000.0
2009-10-29 08:40:00,16.209,16.232,16.114,16.162,350000.0
2009-10-29 08:41:00,16.214,16.241,16.119,16.143,400000.0
2009-10-29 08:42:00,16.196,16.24,16.105,16.127,550000.0
2009-10-29 08:43:00,16.113,16.225,16.113,16.225,350000.0
2009-10-29 08:44:00,16.136,16.245,16.112,16.144,550000.0
2009-10-29 08:45:00,16.186,16.213,16.068,16.213,550000.0
2009-10-29 08:46:00,16.182,16.195,16.043,16.094,600000.0
2009-10-29 08:47:00,16.126,16.183,16.104,16.169,350000.0
2009-10-29 08:48:00,16.246,16.246,16.134,16.221,550000.0
2009-10-29 08:49:00,16.186,16.221,16.099,16.214,650000.0
2009-10-29 08:50:00,16.158,16.202,16.055,16.157,500000.0
2009-10-29 08:51:00,16.108,16.195,16.078,16.078,400000.0
2009-10-29 08:52:00,16.214,16.222,16.108,16.152,400000.0
2009-10-29 08:53:00,16.202,16.202,16.096,16.191,400000.0
2009-10-29 08:54:00,16.074,16.199,16.065,16.131,450000.0
2009-10-29 08:55:00,16.137,16.207,16.081,16.179,450000.0
2009-10-29 08:56:00,16.162,16.249,16.162,16.236,350000.0
2009-10-29 08:57:00,16.24,16.24,16.107,16.107,400000.0
2009-10-29 08:58:00,16.231,16.285,16.102,16.245,450000.0
2009-10-29 08:59:00,16.203,16.203,16.131,16.131,350000.0
2009-10-29 09:00:00,16.165,16.25,16.163,16.178,600000.0
2009-10-29 09:01:00,16.199,16.214,16.136,16.16,400000.0
2009-10-29 09:02:00,16.125,16.225,16.089,16.198,700000.0
2009-10-29 09:03:00,16.1,16.224,16.086,16.172,550000.0
2009-10-29 09:04:00,16.115,16.194,16.096,16.096,350000.0
2009-10-29 09:05:00,16.23,16.23,16.113,16.113,750000.0
2009-10-29 09:06:00,16.095,16.24,16.095,16.181,550000.0
2009-10-29 09:07:00,16.128,16.225,16.099,16.14,500000.0
2009-10-29 09:08:00,16.212,16.212,16.078,16.198,550000.0
2009-10-29 09:09:00,16.16,16.199,16.057,16.199,950000.0
2009-10-29 09:10:00,16.159,16.227,16.088,16.159,450000.0
2009-10-29 09:11:00,16.205,16.205,16.08,16.084,550000.0
2009-10-29 09:12:00,16.079,16.202,16.047,16.15,650000.0
2009-10-29 09:13:00,16.083,16.23,16.083,16.203,500000.0
2009-10-29 09:14:00,16.168,16.22,16.112,16.217,350000.0
2009-10-29 09:15:00,16.206,16.226,16.104,16.104,400000.0
2009-10-29 09:16:00,16.216,16.216,16.09,16.101,450000.0
2009-10-29 09:17:00,16.161,16.213,16.105,16.213,400000.0
2009-10-29 09:18:00,16.131,16.257,16.1,16.1,400000.0
2009-10-29 09:19:00,16.148,16.276,16.115,16.243,600000.0
2009-10-29 09:20:00,16.236,16.251,16.118,16.206,650000.0
2009-10-29 09:21:00,16.169,16.228,16.123,16.182,600000.0
2009-10-29 09:22:00,16.248,16.248,16.118,16.201,600000.0
2009-10-29 09:23:00,16.184,16.228,16.102,16.151,600000.0
2009-10-29 09:24:00,16.167,16.213,16.065,16.2,550000.0
2009-10-29 09:25:00,16.115,16.237,16.115,16.2,550000.0
2009-10-29 09:26:00,16.172,16.21,16.084,16.106,600000.0
2009-10-29 09:27:00,16.174,16.267,16.156,16.239,550000.0
2009-10-29 09:28:00,16.121,16.225,16.121,16.121,350000.0
2009-10-29 09:29:00,16.144,16.217,16.112,16.217,450000.0
2009-10-29 09:30:00,16.156,16.247,16.138,16.153,700000.0
2009-10-29 09:31:00,16.143,16.234,16.093,16.103,450000.0
2009-10-29 09:32:00,16.235,16.241,16.152,16.241,350000.0
2009-10-29 09:33:00,16.194,16.239,16.152,16.232,400000.0
2009-10-29 09:34:00,16.248,16.248,16.096,16.16,650000.0
2009-10-29 09:35:00,16.121,16.245,16.121,16.215,550000.0
2009-10-29 09:36:00,16.072,16.227,16.072,16.21,400000.0
2009-10-29 09:37:00,16.152,16.228,16.103,16.12,350000.0
2009-10-29 09:38:00,16.143,16.227,16.072,16.227,400000.0
2009-10-29 09:39:00,16.17,16.262,16.132,16.179,700000.0
2009-10-29 09:40:00,16.106,16.209,16.096,16.096,400000.0
2009-10-29 09:41:00,16.229,16.247,16.096,16.096,400000.0
2009-10-29 09:42:00,16.088,16.217,16.088,16.111,350000.0
2009-10-29 09:43:00,16.125,16.239,16.125,16.174,450000.0
2009-10-29 09:44:00,16.197,16.24,16.167,16.188,600000.0
2009-10-29 09:45:00,16.101,16.225,16.101,16.195,650000.0
2009-10-29 09:46:00,16.144,16.255,16.116,16.152,650000.0
2009-10-29 09:47:00,16.138,16.18,16.097,16.116,400000.0
2009-10-29 09:48:00,16.244,16.258,16.125,16.195,650000.0
2009-10-29 09:49:00,16.124,16.248,16.116,16.206,650000.0
2009-10-29 09:50:00,16.167,16.233,16.116,16.233,450000.0
2009-10-29 09:51:00,16.201,16.247,16.106,16.194,400000.0
2009-10-29 09:52:00,16.177,16.241,16.118,16.221,450000.0
2009-10-29 09:53:00,16.228,16.245,16.087,16.179,500000.0
2009-10-29 09:54:00,16.201,16.23,16.146,16.199,450000.0
2009-10-29 09:55:00,16.244,16.294,16.17,16.206,600000.0
2009-10-29 09:56:00,16.141,16.246,16.12,16.191,550000.0
2009-10-29 09:57:00,16.145,16.251,16.105,16.251,750000.0
2009-10-29 09:58:00,16.231,16.288,16.162,16.21,350000.0
2009-10-29 09:59:00,16.147,16.277,16.147,16.192,650000.0
2009-10-29 10:00:00,16.143,16.248,16.116,16.179,600000.0
2009-10-29 10:01:00,16.197,16.23,16.127,16.135,350000.0
2009-10-29 10:02:00,16.252,16.258,16.131,16.214,400000.0
2009-10-29 10:03:00,16.136,16.265,16.113,16.248,600000.0
2009-10-29 10:04:00,16.211,16.254,16.125,16.254,400000.0
2009-10-29 10:05:00,16.162,16.222,16.119,16.212,450000.0
2009-10-29 10:06:00,16.108,16.236,16.103,16.132,700000.0
2009-10-29 10:07:00,16.243,16.268,16.151,16.257,450000.0
2009-10-29 10:08:00,16.205,16.232,16.139,16.15,500000.0
2009-10-29 10:09:00,16.21,16.228,16.103,16.226,600000.0
2009-10-29 10:10:00,16.105,16.199,16.063,16.199,600000.0
2009-10-29 10:11:00,16.164,16.217,16.118,16.162,400000.0
2009-10-29 10:12:00,16.167,16.251,16.14,16.251,500000.0
2009-10-29 10:13:00,16.142,16.233,16.049,16.233,750000.0
2009-10-29 10:14:00,16.157,16.247,16.15,16.247,400000.0
2009-10-29 10:15:00,16.128,16.236,16.128,16.219,350000.0
2009-10-29 10:16:00,16.167,16.272,16.128,16.272,500000.0
2009-10-29 10:17:00,16.181,16.279,16.181,16.206,350000.0
2009-10-29 10:18:00,16.189,16.251,16.142,16.225,550000.0
2009-10-29 10:19:00,16.285,16.301,16.168,16.301,450000.0
2009-10-29 10:20:00,16.203,16.235,16.158,16.196,550000.0
2009-10-29 10:21:00,16.155,16.274,16.155,16.257,650000.0
2009-10-29 10:22:00,16.213,16.271,16.136,16.233,400000.0
2009-10-29 10:23:00,16.265,16.266,16.156,16.156,550000.0
2009-10-29 10:24:00,16.141,16.274,16.141,16.15,450000.0
2009-10-29 10:25:00,16.164,16.263,16.146,16.239,500000.0
2009-10-29 10:26:00,16.204,16.334,16.204,16.279,350000.0
2009-10-29 10:27:00,16.219,16.261,16.146,16.146,400000.0
2009-10-29 10:28:00,16.172,16.281,16.166,16.21,350000.0
2009-10-29 10:29:00,16.212,16.265,16.138,16.244,500000.0
2009-10-29 10:30:00,16.21,16.265,16.195,16.195,350000.0
2009-10-29 10:31:00,16.16,16.259,16.129,16.23,450000.0
2009-10-29 10:32:00,16.282,16.282,16.141,16.141,400000.0
2009-10-29 10:33:00,16.249,16.266,16.158,16.254,550000.0
2009-10-29 10:34:00,16.298,16.32,16.187,16.213,700000.0
2009-10-29 10:35:00,16.269,16.287,16.175,16.271,350000.0
2009-10-29 10:36:00,16.16,16.287,16.146,16.287,450000.0
2009-10-29 10:37:00,16.242,16.297,16.155,16.212,500000.0
2009-10-29 10:38:00,16.188,16.314,16.188,16.209,400000.0
2009-10-29 10:39:00,16.192,16.315,16.151,16.163,400000.0
2009-10-29 10:40:00,16.167,16.255,16.118,16.198,400000.0
2009-10-29 10:41:00,16.282,16.282,16.166,16.263,350000.0
2009-10-29 10:42:00,16.229,16.314,16.204,16.314,400000.0
2009-10-29 10:43:00,16.279,16.301,16.167,16.24,550000.0
2009-10-29 10:44:00,16.226,16.263,16.157,16.25,550000.0
2009-10-29 10:45:00,16.176,16.298,16.176,16.276,350000.0
2009-10-29 10:46:00,16.22,16.329,16.22,16.249,550000.0
2009-10-29 10:47:00,16.272,16.303,16.168,16.303,450000.0
2009-10-29 10:48:00,16.278,16.298,16.205,16.297,450000.0
2009-10-29 10:49:00,16.267,16.317,16.188,16.308,500000.0
2009-10-29 10:50:00,16.298,16.331,16.234,16.241,450000.0
2009-10-29 10:51:00,16.271,16.32,16.191,16.32,450000.0
2009-10-29 10:52:00,16.241,16.34,16.2,16.299,500000.0
2009-10-29 10:53:00,16.264,16.299,16.171,16.284,450000.0
2009-10-29 10:54:00,16.287,16.287,16.177,16.213,550000.0
2009-10-29 10:55:00,16.186,16.319,16.186,16.319,350000.0
2009-10-29 10:56:00,16.272,16.331,16.272,16.331,450000.0
2009-10-29 10:57:00,16.229,16.344,16.205,16.306,350000.0
2009-10-29 10:58:00,16.331,16.331,16.209,16.238,350000.0
2009-10-29 10:59:00,16.343,16.366,16.216,16.216,450000.0
2009-10-29 11:00:00,16.245,16.331,16.189,16.229,350000.0
2009-10-29 11:01:00,16.255,16.317,16.191,16.303,600000.0
2009-10-29 11:02:00,16.246,16.348,16.197,16.299,350000.0
2009-10-29 11:03:00,16.231,16.333,16.208,16.312,550000.0
2009-10-29 11:04:00,16.304,16.32,16.23,16.295,600000.0
2009-10-29 11:05:00,16.209,16.318,16.209,16.301,500000.0
2009-10-29 11:06:00,16.325,16.334,16.198,16.334,500000.0
2009-10-29 11:07:00,16.249,16.365,16.221,16.256,450000.0
2009-10-29 11:08:00,16.282,16.338,16.225,16.257,400000.0
2009-10-29 11:09:00,16.207,16.291,16.182,16.291,400000.0
2009-10-29 11:10:00,16.216,16.335,16.195,16.195,400000.0
2009-10-29 11:11:00,16.18,16.304,16.18,16.271,350000.0
2009-10-29 11:12:00,16.252,16.293,16.177,16.293,450000.0
2009-10-29 11:13:00,16.33,16.33,16.197,16.296,400000.0
2009-10-29 11:14:00,16.223,16.333,16.219,16.264,550000.0
2009-10-29 11:15:00,16.205,16.292,16.188,16.188,350000.0
2009-10-29 11:16:00,16.224,16.354,16.209,16.209,350000.0
2009-10-29 11:17:00,16.306,16.315,16.225,16.247,450000.0
2009-10-29 11:18:00,16.327,16.364,16.235,16.323,400000.0
2009-10-29 11:19:00,16.215,16.34,16.213,16.34,550000.0
2009-10-29 11:20:00,16.18,16.306,16.18,16.301,400000.0
2009-10-29 11:21:00,16.228,16.325,16.228,16.325,550000.0
2009-10-29 11:22:00,16.259,16.331,16.226,16.226,350000.0
2009-10-29 11:23:00,16.252,16.338,16.198,16.227,500000.0
2009-10-29 11:24:00,16.229,16.338,16.229,16.233,450000.0
2009-10-29 11:25:00,16.204,16.303,16.182,16.303,400000.0
2009-10-29 11:26:00,16.284,16.304,16.208,16.272,600000.0
2009-10-29 11:27:00,16.203,16.322,16.203,16.322,500000.0
2009-10-29 11:28:00,16.281,16.282,16.187,16.187,350000.0
2009-10-29 11:29:00,16.293,16.293,16.197,16.203,550000.0
2009-10-29 11:30:00,16.197,16.29,16.197,16.215,450000.0
2009-10-29 11:31:00,16.231,16.325,16.204,16.233,450000.0
2009-10-29 11:32:00,16.206,16.329,16.206,16.226,400000.0
2009-10-29 11:33:00,16.214,16.314,16.207,16.207,500000.0
2009-10-29 11:34:00,16.246,16.277,16.167,16.257,400000.0
2009-10-29 11:35:00,16.164,16.307,16.164,16.232,350000.0
2009-10-29 11:36:00,16.254,16.277,16.139,16.139,550000.0
2009-10-29 11:37:00,16.223,16.294,16.18,16.26,350000.0
2009-10-29 11:38:00,16.222,16.302,16.149,16.163,500000.0
2009-10-29 11:39:00,16.257,16.297,16.153,16.223,400000.0
2009-10-29 11:40:00,16.222,16.285,16.17,16.228,550000.0
2009-10-29 11:41:00,16.187,16.266,16.115,16.159,550000.0
2009-10-29 11:42:00,16.228,16.258,16.134,16.134,500000.0
2009-10-29 11:43:00,16.176,16.27,16.134,16.183,450000.0
2009-10-29 11:44:00,16.247,16.326,16.173,16.28,500000.0
2009-10-29 11:45:00,16.175,16.264,16.139,16.26,450000.0
2009-10-29 11:46:00,16.253,16.282,16.141,16.266,500000.0
2009-10-29 11:47:00,16.195,16.269,16.117,16.269,450000.0
2009-10-29 11:48:00,16.251,16.284,16.17,16.175,350000.0
2009-10-29 11:49:00,16.155,16.228,16.127,16.127,400000.0
2009-10-29 11:50:00,16.191,16.276,16.149,16.276,350000.0
2009-10-29 11:51:00,16.231,16.276,16.172,16.185,400000.0
2009-10-29 11:52:00,16.161,16.311,16.161,16.213,500000.0
2009-10-29 11:53:00,16.262,16.332,16.171,16.319,500000.0
2009-10-29 11:54:00,16.269,16.272,16.128,16.19,400000.0
2009-10-29 11:55:00,16.253,16.305,16.183,16.302,350000.0
2009-10-29 11:56:00,16.215,16.31,16.185,16.28,450000.0
2009-10-29 11:57:00,16.264,16.341,16.219,16.219,550000.0
2009-10-29 11:58:00,16.196,16.308,16.178,16.308,350000.0
2009-10-29 11:59:00,16.199,16.305,16.185,16.185,350000.0
2009-10-29 12:00:00,16.296,16.333,16.223,16.333,550000.0
2009-10-29 12:01:00,16.272,16.319,16.17,16.182,750000.0
2009-10-29 12:02:00,16.285,16.306,16.195,16.23,500000.0
2009-10-29 12:03:00,16.222,16.294,16.155,16.18,500000.0
2009-10-29 12:04:00,16.225,16.275,16.176,16.217,400000.0
2009-10-29 12:05:00,16.299,16.311,16.198,16.198,350000.0
2009-10-29 12:06:00,16.263,16.299,16.177,16.281,500000.0
2009-10-29 12:07:00,16.238,16.286,16.187,16.272,450000.0
2009-10-29 12:08:00,16.21,16.285,16.176,16.285,550000.0
2009-10-29 12:09:00,16.196,16.284,16.191,16.263,500000.0
2009-10-29 12:10:00,16.268,16.3,16.199,16.246,400000.0
2009-10-29 12:11:00,16.22,16.308,16.21,16.223,550000.0
2009-10-29 12:12:00,16.177,16.309,16.177,16.2,350000.0
2009-10-29 12:13:00,16.315,16.319,16.173,16.274,400000.0
2009-10-29 12:14:00,16.226,16.3,16.162,16.3,350000.0
2009-10-29 12:15:00,16.23,16.293,16.226,16.241,400000.0
2009-10-29 12:16:00,16.215,16.285,16.195,16.195,500000.0
2009-10-29 12:17:00,16.177,16.289,16.171,16.258,400000.0
2009-10-29 12:18:00,16.201,16.269,16.174,16.174,500000.0
2009-10-29 12:19:00,16.266,16.313,16.143,16.202,500000.0
2009-10-29 12:20:00,16.173,16.275,16.164,16.265,550000.0
2009-10-29 12:21:00,16.288,16.288,16.16,16.259,600000.0
2009-10-29 12:22:00,16.239,16.279,16.175,16.175,550000.0
2009-10-29 12:23:00,16.198,16.277,16.182,16.188,650000.0
2009-10-29 12:24:00,16.262,16.301,16.166,16.261,600000.0
2009-10-29 12:25:00,16.269,16.271,16.164,16.164,350000.0
2009-10-29 12:26:00,16.258,16.258,16.136,16.188,400000.0
2009-10-29 12:27:00,16.21,16.261,16.115,16.244,350000.0
2009-10-29 12:28:00,16.162,16.267,16.156,16.156,550000.0
2009-10-29 12:29:00,16.149,16.278,16.149,16.278,350000.0
2009-10-29 12:30:00,16.183,16.269,16.131,16.217,500000.0
2009-10-29 12:31:00,16.284,16.326,16.215,16.215,400000.0
2009-10-29 12:32:00,16.198,16.322,16.194,16.277,400000.0
2009-10-29 12:33:00,16.201,16.261,16.158,16.179,350000.0
2009-10-29 12:34:00,16.252,16.277,16.167,16.167,350000.0
2009-10-29 12:35:00,16.269,16.32,16.158,16.217,500000.0
2009-10-29 12:36:00,16.228,16.252,16.168,16.252,350000.0
2009-10-29 12:37:00,16.277,16.301,16.232,16.301,400000.0
2009-10-29 12:38:00,16.204,16.289,16.204,16.256,400000.0
2009-10-29 12:39:00,16.169,16.29,16.153,16.173,550000.0
2009-10-29 12:40:00,16.283,16.284,16.161,16.219,350000.0
2009-10-29 12:41:00,16.289,16.289,16.143,16.223,400000.0
2009-10-29 12:42:00,16.193,16.28,16.175,16.232,550000.0
2009-10-29 12:43:00,16.21,16.257,16.141,16.257,450000.0
2009-10-29 12:44:00,16.19,16.299,16.167,16.211,500000.0
2009-10-29 12:45:00,16.28,16.28,16.143,16.238,400000.0
2009-10-29 12:46:00,16.184,16.291,16.184,16.189,400000.0
2009-10-29 12:47:00,16.181,16.293,16.17,16.289,500000.0
2009-10-29 12:48:00,16.296,16.303,16.185,16.303,450000.0
2009-10-29 12:49:00,16.264,16.289,16.166,16.198,400000.0
2009-10-29 12:50:00,16.209,16.294,16.168,16.201,450000.0
2009-10-29 12:51:00,16.17,16.277,16.17,16.261,350000.0
2009-10-29 12:52:00,16.284,16.284,16.15,16.172,500000.0
2009-10-29 12:53:00,16.243,16.312,16.206,16.267,400000.0
2009-10-29 12:54:00,16.29,16.29,16.209,16.254,550000.0
2009-10-29 12:55:00,16.185,16.314,16.185,16.264,500000.0
2009-10-29 12:56:00,16.29,16.305,16.187,16.305,350000.0
2009-10-29 12:57:00,16.266,16.266,16.161,16.249,350000.0
2009-10-29 12:58:00,16.213,16.305,16.191,16.269,450000.0
2009-10-29 12:59:00,16.293,16.311,16.184,16.206,350000.0
2009-10-29 13:00:00,16.32,16.32,16.252,16.303,350000.0
2009-10-29 13:01:00,16.269,16.278,16.163,16.212,450000.0
2009-10-29 13:02:00,16.186,16.277,16.166,16.221,400000.0
2009-10-29 13:03:00,16.26,16.286,16.13,16.256,600000.0
2009-10-29 13:04:00,16.266,16.298,16.204,16.274,450000.0
2009-10-29 13:05:00,16.176,16.345,16.156,16.31,550000.0
2009-10-29 13:06:00,16.304,16.331,16.171,16.279,450000.0
2009-10-29 13:07:00,16.198,16.27,16.167,16.234,500000.0
2009-10-29 13:08:00,16.289,16.302,16.21,16.302,350000.0
2009-10-29 13:09:00,16.198,16.296,16.198,16.226,500000.0
2009-10-29 13:10:00,16.226,16.294,16.185,16.261,400000.0
2009-10-29 13:11:00,16.188,16.278,16.188,16.278,400000.0
2009-10-29 13:12:00,16.294,16.307,16.159,16.265,550000.0
2009-10-29 13:13:00,16.184,16.274,16.142,16.274,450000.0
2009-10-29 13:14:00,16.216,16.268,16.184,16.255,400000.0
2009-10-29 13:15:00,16.197,16.319,16.174,16.254,350000.0
2009-10-29 13:16:00,16.176,16.259,16.176,16.259,500000.0
2009-10-29 13:17:00,16.165,16.243,16.137,16.224,500000.0
2009-10-29 13:18:00,16.225,16.294,16.153,16.294,450000.0
2009-10-29 13:19:00,16.248,16.283,16.137,16.187,550000.0
2009-10-29 13:20:00,16.246,16.246,16.141,16.209,500000.0
2009-10-29 13:21:00,16.219,16.313,16.181,16.313,500000.0
2009-10-29 13:22:00,16.292,16.292,16.131,16.149,450000.0
2009-10-29 13:23:00,16.265,16.313,16.201,16.313,400000.0
2009-10-29 13:24:00,16.305,16.307,16.193,16.307,350000.0
2009-10-29 13:25:00,16.293,16.329,16.23,16.329,350000.0
2009-10-29 13:26:00,16.245,16.341,16.183,16.267,650000.0
2009-10-29 13:27:00,16.274,16.327,16.2,16.294,350000.0
2009-10-29 13:28:00,16.244,16.33,16.184,16.33,400000.0
2009-10-29 13:29:00,16.327,16.339,16.21,16.21,550000.0
2009-10-29 13:30:00,16.289,16.289,16.194,16.21,550000.0
2009-10-29 13:31:00,16.23,16.332,16.175,16.319,450000.0
2009-10-29 13:32:00,16.258,16.328,16.228,16.306,400000.0
2009-10-29 13:33:00,16.311,16.349,16.219,16.219,500000.0
2009-10-29 13:34:00,16.29,16.31,16.215,16.229,450000.0
2009-10-29 13:35:00,16.292,16.323,16.229,16.294,400000.0
2009-10-29 13:36:00,16.257,16.33,16.182,16.262,450000.0
2009-10-29 13:37:00,16.279,16.279,16.172,16.278,400000.0
2009-10-29 13:38:00,16.226,16.291,16.166,16.291,400000.0
2009-10-29 13:39:00,16.252,16.298,16.179,16.274,500000.0
2009-10-29 13:40:00,16.308,16.35,16.177,16.32,700000.0
2009-10-29 13:41:00,16.236,16.3,16.202,16.253,400000.0
2009-10-29 13:42:00,16.256,16.315,16.188,16.227,400000.0
2009-10-29 13:43:00,16.218,16.288,16.193,16.262,400000.0
2009-10-29 13:44:00,16.25,16.323,16.171,16.262,750000.0
2009-10-29 13:45:00,16.231,16.275,16.145,16.163,550000.0
2009-10-29 13:46:00,16.229,16.282,16.144,16.212,450000.0
2009-10-29 13:47:00,16.248,16.275,16.162,16.275,350000.0
2009-10-29 13:48:00,16.167,16.305,16.167,16.189,450000.0
2009-10-29 13:49:00,16.274,16.286,16.157,16.208,400000.0
2009-10-29 13:50:00,16.167,16.273,16.157,16.273,400000.0
2009-10-29 13:51:00,16.258,16.285,16.153,16.198,400000.0
2009-10-29 13:52:00,16.262,16.267,16.136,16.246,350000.0
2009-10-29 13:53:00,16.136,16.254,16.116,16.254,450000.0
2009-10-29 13:54:00,16.274,16.277,16.22,16.22,400000.0
2009-10-29 13:55:00,16.272,16.304,16.176,16.184,400000.0
2009-10-29 13:56:00,16.253,16.267,16.186,16.19,350000.0
2009-10-29 13:57:00,16.255,16.278,16.157,16.278,350000.0
2009-10-29 13:58:00,16.27,16.303,16.198,16.303,400000.0
2009-10-29 13:59:00,16.265,16.308,16.186,16.225,600000.0
2009-10-29 14:00:00,16.237,16.292,16.16,16.292,350000.0
2009-10-29 14:01:00,16.169,16.322,16.169,16.322,750000.0
2009-10-29 14:02:00,16.234,16.299,16.154,16.299,400000.0
2009-10-29 14:03:00,16.274,16.286,16.193,16.212,500000.0
2009-10-29 14:04:00,16.318,16.318,16.212,16.315,350000.0
2009-10-29 14:05:00,16.263,16.316,16.2,16.246,400000.0
2009-10-29 14:06:00,16.226,16.336,16.218,16.234,500000.0
2009-10-29 14:07:00,16.286,16.31,16.194,16.306,350000.0
2009-10-29 14:08:00,16.314,16.314,16.229,16.231,350000.0
2009-10-29 14:09:00,16.168,16.269,16.15,16.269,550000.0
2009-10-29 14:10:00,16.187,16.312,16.187,16.291,350000.0
2009-10-29 14:11:00,16.178,16.306,16.142,16.306,650000.0
2009-10-29 14:12:00,16.18,16.265,16.139,16.167,550000.0
2009-10-29 14:13:00,16.221,16.28,16.173,16.278,400000.0
2009-10-29 14:14:00,16.262,16.29,16.153,16.217,350000.0
2009-10-29 14:15:00,16.24,16.305,16.195,16.228,450000.0
2009-10-29 14:16:00,16.17,16.29,16.146,16.29,750000.0
2009-10-29 14:17:00,16.178,16.27,16.174,16.203,350000.0
2009-10-29 14:18:00,16.272,16.344,16.169,16.169,400000.0
2009-10-29 14:19:00,16.285,16.285,16.21,16.21,400000.0
2009-10-29 14:20:00,16.203,16.293,16.19,16.19,600000.0
2009-10-29 14:21:00,16.146,16.287,16.146,16.252,400000.0
2009-10-29 14:22:00,16.232,16.265,16.162,16.264,350000.0
2009-10-29 14:23:00,16.234,16.234,16.119,16.156,650000.0
2009-10-29 14:24:00,16.167,16.278,16.139,16.248,550000.0
2009-10-29 14:25:00,16.255,16.267,16.122,16.122,700000.0
2009-10-29 14:26:00,16.188,16.26,16.139,16.187,350000.0
2009-10-29 14:27:00,16.112,16.208,16.092,16.208,450000.0
2009-10-29 14:28:00,16.228,16.253,16.162,16.253,400000.0
2009-10-29 14:29:00,16.198,16.209,16.121,16.209,450000.0
2009-10-29 14:30:00,16.201,16.272,16.113,16.247,650000.0
2009-10-29 14:31:00,16.261,16.312,16.176,16.281,350000.0
2009-10-29 14:32:00,16.212,16.328,16.19,16.19,500000.0
2009-10-29 14:33:00,16.189,16.305,16.168,16.24,350000.0
2009-10-29 14:34:00,16.285,16.327,16.183,16.183,450000.0
2009-10-29 14:35:00,16.205,16.343,16.2,16.343,350000.0
2009-10-29 14:36:00,16.265,16.365,16.226,16.343,450000.0
2009-10-29 14:37:00,16.278,16.399,16.25,16.25,550000.0
2009-10-29 14:38:00,16.289,16.329,16.217,16.267,400000.0
2009-10-29 14:39:00,16.298,16.387,16.224,16.255,800000.0
2009-10-29 14:40:00,16.251,16.338,16.22,16.22,700000.0
2009-10-29 14:41:00,16.271,16.32,16.215,16.32,350000.0
2009-10-29 14:42:00,16.276,16.364,16.247,16.364,450000.0
2009-10-29 14:43:00,16.28,16.336,16.18,16.336,500000.0
2009-10-29 14:44:00,16.239,16.322,16.204,16.322,450000.0
2009-10-29 14:45:00,16.323,16.358,16.228,16.273,400000.0
2009-10-29 14:46:00,16.374,16.38,16.236,16.38,400000.0
2009-10-29 14:47:00,16.325,16.407,16.244,16.378,350000.0
2009-10-29 14:48:00,16.383,16.383,16.256,16.378,400000.0
2009-10-29 14:49:00,16.425,16.425,16.265,16.288,500000.0
2009-10-29 14:50:00,16.307,16.369,16.285,16.297,550000.0
2009-10-29 14:51:00,16.409,16.409,16.319,16.381,350000.0
2009-10-29 14:52:00,16.396,16.403,16.274,16.383,400000.0
2009-10-29 14:53:00,16.314,16.396,16.314,16.379,500000.0
2009-10-29 14:54:00,16.405,16.452,16.295,16.363,400000.0
2009-10-29 14:55:00,16.342,16.379,16.285,16.373,450000.0
2009-10-29 14:56:00,16.39,16.417,16.299,16.408,350000.0
2009-10-29 14:57:00,16.353,16.438,16.325,16.341,450000.0
2009-10-29 14:58:00,16.403,16.433,16.315,16.368,550000.0
2009-10-29 14:59:00,16.354,16.435,16.282,16.435,550000.0
2009-10-29 15:00:00,16.396,16.42,16.278,16.347,350000.0
2009-10-29 15:01:00,16.456,16.456,16.312,16.346,400000.0
2009-10-29 15:02:00,16.394,16.426,16.317,16.377,400000.0
2009-10-29 15:03:00,16.449,16.449,16.327,16.445,450000.0
2009-10-29 15:04:00,16.361,16.424,16.292,16.394,400000.0
2009-10-29 15:05:00,16.407,16.426,16.315,16.35,400000.0
2009-10-29 15:06:00,16.44,16.44,16.321,16.326,400000.0
2009-10-29 15:07:00,16.318,16.493,16.318,16.424,350000.0
2009-10-29 15:08:00,16.396,16.42,16.319,16.411,400000.0
2009-10-29 15:09:00,16.343,16.413,16.287,16.412,350000.0
2009-10-29 15:10:00,16.284,16.379,16.201,16.379,550000.0
2009-10-29 15:11:00,16.385,16.385,16.248,16.263,400000.0
2009-10-29 15:12:00,16.355,16.358,16.278,16.325,350000.0
2009-10-29 15:13:00,16.325,16.428,16.295,16.355,400000.0
2009-10-29 15:14:00,16.285,16.393,16.283,16.288,400000.0
2009-10-29 15:15:00,16.411,16.411,16.275,16.325,400000.0
2009-10-29 15:16:00,16.249,16.399,16.249,16.399,350000.0
2009-10-29 15:17:00,16.368,16.382,16.255,16.382,500000.0
2009-10-29 15:18:00,16.327,16.393,16.253,16.393,550000.0
2009-10-29 15:19:00,16.315,16.413,16.254,16.254,450000.0
2009-10-29 15:20:00,16.357,16.37,16.265,16.267,650000.0
2009-10-29 15:21:00,16.357,16.435,16.308,16.423,750000.0
2009-10-29 15:22:00,16.406,16.42,16.301,16.359,400000.0
2009-10-29 15:23:00,16.305,16.405,16.272,16.361,450000.0
2009-10-29 15:24:00,16.345,16.411,16.294,16.321,600000.0
2009-10-29 15:25:00,16.429,16.432,16.32,16.424,500000.0
2009-10-29 15:26:00,16.412,16.412,16.284,16.284,450000.0
2009-10-29 15:27:00,16.379,16.394,16.243,16.271,450000.0
2009-10-29 15:28:00,16.364,16.39,16.339,16.363,350000.0
2009-10-29 15:29:00,16.425,16.425,16.323,16.358,400000.0
2009-10-29 15:30:00,16.359,16.434,16.289,16.343,400000.0
2009-10-29 15:31:00,16.331,16.42,16.317,16.317,350000.0
2009-10-29 15:32:00,16.391,16.49,16.346,16.49,350000.0
2009-10-29 15:33:00,16.4,16.459,16.371,16.441,350000.0
2009-10-29 15:34:00,16.39,16.468,16.39,16.453,450000.0
2009-10-29 15:35:00,16.456,16.535,16.358,16.416,500000.0
2009-10-29 15:36:00,16.392,16.493,16.364,16.493,550000.0
2009-10-29 15:37:00,16.511,16.511,16.392,16.392,400000.0
2009-10-29 15:38:00,16.471,16.519,16.363,16.363,400000.0
2009-10-29 15:39:00,16.439,16.511,16.439,16.439,350000.0
2009-10-29 15:40:00,16.377,16.51,16.377,16.43,550000.0
2009-10-29 15:41:00,16.362,16.5,16.362,16.5,500000.0
2009-10-29 15:42:00,16.459,16.552,16.375,16.434,400000.0
2009-10-29 15:43:00,16.472,16.515,16.38,16.419,350000.0
2009-10-29 15:44:00,16.443,16.45,16.336,16.44,550000.0
2009-10-29 15:45:00,16.34,16.479,16.34,16.398,400000.0
2009-10-29 15:46:00,16.39,16.486,16.373,16.471,350000.0
2009-10-29 15:47:00,16.452,16.498,16.364,16.365,550000.0
2009-10-29 15:48:00,16.365,16.442,16.359,16.388,350000.0
2009-10-29 15:49:00,16.469,16.514,16.44,16.514,350000.0
2009-10-29 15:50:00,16.417,16.548,16.417,16.436,550000.0
2009-10-29 15:51:00,16.378,16.472,16.343,16.472,500000.0
2009-10-29 15:52:00,16.36,16.496,16.35,16.355,350000.0
2009-10-29 15:53:00,16.482,16.482,16.32,16.384,400000.0
2009-10-29 15:54:00,16.441,16.501,16.361,16.479,450000.0
2009-10-29 15:55:00,16.421,16.482,16.348,16.37,350000.0
2009-10-29 15:56:00,16.494,16.509,16.376,16.376,450000.0
2009-10-29 15:57:00,16.367,16.484,16.36,16.416,350000.0
2009-10-29 15:58:00,16.369,16.446,16.326,16.446,350000.0
2009-10-29 15:59:00,16.481,16.482,16.374,16.413,450000.0
2009-10-29 16:00:00,16.35,16.477,16.35,16.471,550000.0
2009-10-29 16:01:00,16.444,16.465,16.347,16.465,450000.0
2009-10-29 16:02:00,16.449,16.479,16.358,16.479,450000.0
2009-10-29 16:03:00,16.505,16.545,16.401,16.545,550000.0
2009-10-29 16:04:00,16.413,16.525,16.413,16.525,500000.0
2009-10-29 16:05:00,16.538,16.588,16.434,16.434,650000.0
2009-10-29 16:06:00,16.422,16.511,16.422,16.437,500000.0
2009-10-29 16:07:00,16.41,16.545,16.385,16.431,350000.0
2009-10-29 16:08:00,16.428,16.577,16.428,16.49,450000.0
2009-10-29 16:09:00,16.419,16.546,16.408,16.546,350000.0
2009-10-29 16:10:00,16.551,16.551,16.419,16.427,350000.0
2009-10-29 16:11:00,16.423,16.512,16.376,16.483,450000.0
2009-10-29 16:12:00,16.474,16.502,16.381,16.437,600000.0
2009-10-29 16:13:00,16.483,16.483,16.355,16.445,450000.0
2009-10-29 16:14:00,16.421,16.512,16.389,16.389,400000.0
2009-10-29 16:15:00,16.487,16.519,16.415,16.519,400000.0
2009-10-29 16:16:00,16.457,16.519,16.401,16.494,550000.0
2009-10-29 16:17:00,16.379,16.487,16.379,16.487,350000.0
2009-10-29 16:18:00,16.504,16.53,16.37,16.53,400000.0
2009-10-29 16:19:00,16.403,16.5,16.403,16.5,500000.0
2009-10-29 16:20:00,16.519,16.54,16.384,16.54,550000.0
2009-10-29 16:21:00,16.45,16.545,16.409,16.545,400000.0
2009-10-29 16:22:00,16.501,16.502,16.398,16.465,450000.0
2009-10-29 16:23:00,16.524,16.551,16.406,16.539,500000.0
2009-10-29 16:24:00,16.492,16.514,16.423,16.514,400000.0
2009-10-29 16:25:00,16.447,16.539,16.429,16.518,350000.0
2009-10-29 16:26:00,16.457,16.519,16.441,16.519,400000.0
2009-10-29 16:27:00,16.461,16.513,16.396,16.513,650000.0
2009-10-29 16:28:00,16.49,16.49,16.373,16.465,550000.0
2009-10-29 16:29:00,16.5,16.5,16.381,16.484,400000.0
2009-10-29 16:30:00,16.497,16.55,16.376,16.387,600000.0
2009-10-29 16:31:00,16.36,16.505,16.36,16.461,350000.0
2009-10-29 16:32:00,16.439,16.494,16.34,16.471,450000.0
2009-10-29 16:33:00,16.432,16.456,16.33,16.456,450000.0
2009-10-29 16:34:00,16.426,16.477,16.376,16.432,350000.0
2009-10-29 16:35:00,16.36,16.407,16.325,16.359,400000.0
2009-10-29 16:36:00,16.359,16.461,16.359,16.447,400000.0
2009-10-29 16:37:00,16.426,16.429,16.332,16.375,500000.0
2009-10-29 16:38:00,16.323,16.469,16.323,16.447,450000.0
2009-10-29 16:39:00,16.472,16.472,16.366,16.456,500000.0
2009-10-29 16:40:00,16.382,16.461,16.345,16.405,450000.0
2009-10-29 16:41:00,16.394,16.482,16.345,16.443,400000.0
2009-10-29 16:42:00,16.449,16.476,16.329,16.464,700000.0
2009-10-29 16:43:00,16.337,16.451,16.337,16.404,400000.0
2009-10-29 16:44:00,16.392,16.392,16.306,16.361,400000.0
2009-10-29 16:45:00,16.328,16.424,16.31,16.424,350000.0
2009-10-29 16:46:00,16.366,16.446,16.355,16.436,500000.0
2009-10-29 16:47:00,16.328,16.437,16.295,16.348,600000.0
2009-10-29 16:48:00,16.415,16.471,16.342,16.451,450000.0
2009-10-29 16:49:00,16.421,16.498,16.37,16.37,450000.0
2009-10-29 16:50:00,16.388,16.492,16.388,16.456,350000.0
2009-10-29 16:51:00,16.434,16.505,16.357,16.38,500000.0
2009-10-29 16:52:00,16.363,16.501,16.363,16.501,350000.0
2009-10-29 16:53:00,16.454,16.502,16.359,16.378,450000.0
2009-10-29 16:54:00,16.467,16.504,16.4,16.457,400000.0
2009-10-29 16:55:00,16.39,16.514,16.38,16.498,350000.0
2009-10-29 16:56:00,16.405,16.502,16.37,16.401,400000.0
2009-10-29 16:57:00,16.489,16.508,16.381,16.484,850000.0
2009-10-29 16:58:00,16.41,16.576,16.404,16.405,450000.0
2009-10-29 16:59:00,16.415,16.535,16.415,16.428,400000.0
2009-10-29 17:00:00,16.461,16.553,16.418,16.541,350000.0
2009-10-29 17:01:00,16.553,16.564,16.43,16.546,400000.0
2009-10-29 17:02:00,16.477,16.587,16.477,16.546,400000.0
2009-10-29 17:03:00,16.6,16.6,16.478,16.568,400000.0
2009-10-29 17:04:00,16.617,16.617,16.478,16.478,400000.0
2009-10-29 17:05:00,16.482,16.568,16.437,16.489,600000.0
2009-10-29 17:06:00,16.533,16.575,16.449,16.549,400000.0
2009-10-29 17:07:00,16.472,16.56,16.415,16.451,550000.0
2009-10-29 17:08:00,16.594,16.616,16.464,16.531,350000.0
2009-10-29 17:09:00,16.631,16.631,16.501,16.606,450000.0
2009-10-29 17:10:00,16.607,16.624,16.528,16.582,400000.0
2009-10-29 17:11:00,16.566,16.617,16.464,16.464,400000.0
2009-10-29 17:12:00,16.504,16.589,16.504,16.586,400000.0
2009-10-29 17:13:00,16.482,16.595,16.457,16.595,600000.0
2009-10-29 17:14:00,16.526,16.624,16.5,16.5,350000.0
2009-10-29 17:15:00,16.525,16.623,16.525,16.622,350000.0
2009-10-29 17:16:00,16.546,16.572,16.464,16.519,500000.0
2009-10-29 17:17:00,16.523,16.554,16.438,16.503,400000.0
2009-10-29 17:18:00,16.55,16.576,16.488,16.52,550000.0
2009-10-29 17:19:00,16.525,16.542,16.404,16.463,550000.0
2009-10-29 17:20:00,16.569,16.569,16.431,16.449,350000.0
2009-10-29 17:21:00,16.586,16.587,16.438,16.488,350000.0
2009-10-29 17:22:00,16.47,16.533,16.415,16.449,450000.0
2009-10-29 17:23:00,16.519,16.586,16.448,16.473,400000.0
2009-10-29 17:24:00,16.471,16.633,16.463,16.557,550000.0
2009-10-29 17:25:00,16.567,16.567,16.41,16.521,450000.0
2009-10-29 17:26:00,16.431,16.542,16.418,16.508,450000.0
2009-10-29 17:27:00,16.565,16.572,16.464,16.531,650000.0
2009-10-29 17:28:00,16.432,16.562,16.432,16.541,350000.0
2009-10-29 17:29:00,16.47,16.557,16.444,16.557,400000.0
2009-10-29 17:30:00,16.474,16.569,16.443,16.53,450000.0
2009-10-29 17:31:00,16.525,16.586,16.473,16.55,600000.0
2009-10-29 17:32:00,16.506,16.506,16.413,16.455,500000.0
2009-10-29 17:33:00,16.524,16.621,16.523,16.595,400000.0
2009-10-29 17:34:00,16.558,16.639,16.511,16.551,400000.0
2009-10-29 17:35:00,16.635,16.657,16.522,16.572,500000.0
2009-10-29 17:36:00,16.503,16.586,16.478,16.586,350000.0
2009-10-29 17:37:00,16.589,16.63,16.527,16.559,350000.0
2009-10-29 17:38:00,16.486,16.607,16.458,16.496,500000.0
2009-10-29 17:39:00,16.588,16.627,16.495,16.62,600000.0
2009-10-29 17:40:00,16.553,16.573,16.468,16.573,550000.0
2009-10-29 17:41:00,16.602,16.602,16.478,16.598,750000.0
2009-10-29 17:42:00,16.6,16.601,16.483,16.539,400000.0
2009-10-29 17:43:00,16.601,16.601,16.458,16.465,450000.0
2009-10-29 17:44:00,16.555,16.58,16.428,16.448,650000.0
2009-10-29 17:45:00,16.508,16.577,16.49,16.497,550000.0
2009-10-29 17:46:00,16.503,16.534,16.431,16.454,350000.0
2009-10-29 17:47:00,16.589,16.604,16.461,16.462,400000.0
2009-10-29 17:48:00,16.464,16.566,16.435,16.566,450000.0
2009-10-29 17:49:00,16.44,16.588,16.43,16.543,650000.0
2009-10-29 17:50:00,16.543,16.571,16.473,16.488,500000.0
2009-10-29 17:51:00,16.513,16.592,16.485,16.572,550000.0
2009-10-29 17:52:00,16.559,16.581,16.436,16.523,450000.0
2009-10-29 17:53:00,16.513,16.565,16.475,16.561,550000.0
2009-10-29 17:54:00,16.495,16.566,16.484,16.521,350000.0
2009-10-29 17:55:00,16.569,16.569,16.412,16.48,550000.0
2009-10-29 17:56:00,16.478,16.584,16.469,16.521,500000.0
2009-10-29 17:57:00,16.56,16.56,16.424,16.512,400000.0
2009-10-29 17:58:00,16.51,16.557,16.431,16.557,400000.0
2009-10-29 17:59:00,16.528,16.532,16.444,16.481,600000.0
2009-10-29 18:00:00,16.479,16.566,16.479,16.48,450000.0
2009-10-29 18:01:00,16.46,16.56,16.457,16.494,400000.0
2009-10-29 18:02:00,16.567,16.567,16.517,16.567,350000.0
2009-10-29 18:03:00,16.57,16.593,16.488,16.556,550000.0
2009-10-29 18:04:00,16.553,16.588,16.456,16.588,450000.0
2009-10-29 18:05:00,16.539,16.581,16.442,16.581,750000.0
2009-10-29 18:06:00,16.539,16.568,16.429,16.499,450000.0
2009-10-29 18:07:00,16.58,16.615,16.474,16.586,400000.0
2009-10-29 18:08:00,16.486,16.603,16.484,16.603,400000.0
2009-10-29 18:09:00,16.583,16.583,16.432,16.482,800000.0
2009-10-29 18:10:00,16.552,16.641,16.467,16.568,400000.0
2009-10-29 18:11:00,16.493,16.576,16.478,16.554,1500000.0
2009-10-29 18:12:00,16.541,16.541,16.474,16.483,400000.0
2009-10-29 18:13:00,16.594,16.594,16.488,16.57,400000.0
2009-10-29 18:14:00,16.5,16.59,16.486,16.59,450000.0
2009-10-29 18:15:00,16.487,16.536,16.434,16.477,2000000.0
2009-10-29 18:16:00,16.508,16.527,16.418,16.421,400000.0
2009-10-29 18:17:00,16.539,16.542,16.449,16.541,350000.0
2009-10-29 18:18:00,16.505,16.586,16.427,16.441,550000.0
2009-10-29 18:19:00,16.527,16.589,16.457,16.457,400000.0
2009-10-29 18:20:00,16.468,16.587,16.468,16.505,550000.0
2009-10-29 18:21:00,16.535,16.57,16.446,16.468,350000.0
2009-10-29 18:22:00,16.486,16.574,16.439,16.479,1550000.0
2009-10-29 18:23:00,16.477,16.55,16.465,16.474,1600000.0
2009-10-29 18:24:00,16.574,16.574,16.453,16.479,1450000.0
2009-10-29 18:25:00,16.481,16.608,16.44,16.47,1950000.0
2009-10-29 18:26:00,16.516,16.54,16.456,16.531,400000.0
2009-10-29 18:27:00,16.523,16.527,16.491,16.519,350000.0
2009-10-29 18:28:00,16.562,16.636,16.486,16.533,450000.0
2009-10-29 18:29:00,16.528,16.609,16.493,16.498,450000.0
2009-10-29 18:30:00,16.512,16.629,16.512,16.545,1400000.0
2009-10-29 18:31:00,16.538,16.615,16.504,16.539,1550000.0
2009-10-29 18:32:00,16.589,16.629,16.51,16.589,400000.0
2009-10-29 18:33:00,16.551,16.639,16.503,16.55,1200000.0
2009-10-29 18:34:00,16.59,16.606,16.493,16.534,400000.0
2009-10-29 18:35:00,16.547,16.592,16.5,16.562,1500000.0
2009-10-29 18:36:00,16.601,16.624,16.484,16.624,350000.0
2009-10-29 18:37:00,16.517,16.62,16.461,16.543,500000.0
2009-10-29 18:38:00,16.524,16.596,16.518,16.596,350000.0
2009-10-29 18:39:00,16.604,16.613,16.526,16.533,350000.0
2009-10-29 18:40:00,16.565,16.629,16.514,16.535,1800000.0
2009-10-29 18:41:00,16.536,16.624,16.533,16.546,1650000.0
2009-10-29 18:42:00,16.56,16.56,16.496,16.547,1500000.0
2009-10-29 18:43:00,16.579,16.637,16.481,16.637,1500000.0
2009-10-29 18:44:00,16.561,16.594,16.504,16.566,400000.0
2009-10-29 18:45:00,16.54,16.59,16.479,16.58,350000.0
2009-10-29 18:46:00,16.575,16.64,16.5,16.576,1450000.0
2009-10-29 18:47:00,16.595,16.676,16.526,16.652,550000.0
2009-10-29 18:48:00,16.593,16.65,16.542,16.6,1900000.0
2009-10-29 18:49:00,16.59,16.659,16.543,16.606,450000.0
2009-10-29 18:50:00,16.576,16.644,16.571,16.596,500000.0
2009-10-29 18:51:00,16.532,16.644,16.513,16.513,400000.0
2009-10-29 18:52:00,16.65,16.663,16.532,16.619,500000.0
2009-10-29 18:53:00,16.626,16.647,16.565,16.632,1250000.0
2009-10-29 18:54:00,16.635,16.664,16.576,16.615,1800000.0
2009-10-29 18:55:00,16.594,16.693,16.594,16.626,450000.0
2009-10-29 18:56:00,16.605,16.651,16.522,16.593,1300000.0
2009-10-29 18:57:00,16.556,16.657,16.538,16.543,400000.0
2009-10-29 18:58:00,16.615,16.623,16.539,16.611,1250000.0
2009-10-29 18:59:00,16.547,16.621,16.503,16.609,1500000.0
2009-10-29 19:00:00,16.632,16.632,16.479,16.549,450000.0
2009-10-29 19:01:00,16.578,16.578,16.473,16.514,550000.0
2009-10-29 19:02:00,16.606,16.606,16.506,16.601,500000.0
2009-10-29 19:03:00,16.607,16.641,16.508,16.623,550000.0
2009-10-29 19:04:00,16.589,16.598,16.551,16.551,350000.0
2009-10-29 19:05:00,16.533,16.61,16.502,16.61,400000.0
2009-10-29 19:06:00,16.493,16.607,16.484,16.504,400000.0
2009-10-29 19:07:00,16.604,16.626,16.536,16.56,550000.0
2009-10-29 19:08:00,16.496,16.584,16.461,16.542,500000.0
2009-10-29 19:09:00,16.574,16.574,16.481,16.525,350000.0
2009-10-29 19:10:00,16.491,16.61,16.491,16.522,350000.0
2009-10-29 19:11:00,16.479,16.586,16.479,16.555,350000.0
2009-10-29 19:12:00,16.552,16.59,16.483,16.59,350000.0
2009-10-29 19:13:00,16.477,16.597,16.453,16.453,600000.0
2009-10-29 19:14:00,16.441,16.599,16.441,16.488,550000.0
2009-10-29 19:15:00,16.522,16.583,16.489,16.559,400000.0
2009-10-29 19:16:00,16.566,16.605,16.489,16.489,350000.0
2009-10-29 19:17:00,16.572,16.595,16.472,16.576,350000.0
2009-10-29 19:18:00,16.554,16.571,16.465,16.525,450000.0
2009-10-29 19:19:00,16.562,16.611,16.456,16.611,350000.0
2009-10-29 19:20:00,16.498,16.61,16.498,16.579,400000.0
2009-10-29 19:21:00,16.467,16.597,16.467,16.528,400000.0
2009-10-29 19:22:00,16.587,16.59,16.48,16.566,400000.0
2009-10-29 19:23:00,16.49,16.607,16.49,16.554,400000.0
2009-10-29 19:24:00,16.508,16.622,16.505,16.606,550000.0
2009-10-29 19:25:00,16.563,16.674,16.499,16.499,550000.0
2009-10-29 19:26:00,16.537,16.625,16.519,16.53,450000.0
2009-10-29 19:27:00,16.556,16.599,16.497,16.497,350000.0
2009-10-29 19:28:00,16.564,16.609,16.548,16.59,350000.0
2009-10-29 19:29:00,16.62,16.62,16.51,16.511,500000.0
2009-10-29 19:30:00,16.62,16.62,16.487,16.592,350000.0
2009-10-29 19:31:00,16.6,16.61,16.6,16.61,400000.0
2009-10-29 19:32:00,16.553,16.59,16.462,16.462,400000.0
2009-10-29 19:33:00,16.559,16.601,16.508,16.596,350000.0
2009-10-29 19:34:00,16.582,16.59,16.486,16.507,400000.0
2009-10-29 19:35:00,16.589,16.626,16.494,16.548,500000.0
2009-10-29 19:36:00,16.63,16.63,16.62,16.63,350000.0
2009-10-29 19:37:00,16.551,16.618,16.494,16.604,350000.0
2009-10-29 19:38:00,16.612,16.634,16.51,16.621,400000.0
2009-10-29 19:39:00,16.616,16.616,16.473,16.507,400000.0
2009-10-29 19:40:00,16.529,16.631,16.509,16.623,550000.0
2009-10-29 19:41:00,16.52,16.633,16.507,16.569,350000.0
2009-10-29 19:42:00,16.599,16.671,16.52,16.554,550000.0
2009-10-29 19:43:00,16.593,16.637,16.51,16.637,400000.0
2009-10-29 19:44:00,16.609,16.621,16.521,16.521,400000.0
2009-10-29 19:45:00,16.503,16.59,16.503,16.569,500000.0
2009-10-29 19:46:00,16.518,16.593,16.518,16.568,350000.0
2009-10-29 19:47:00,16.523,16.648,16.523,16.592,350000.0
2009-10-29 19:48:00,16.508,16.678,16.508,16.556,550000.0
2009-10-29 19:49:00,16.569,16.602,16.501,16.577,350000.0
2009-10-29 19:50:00,16.608,16.673,16.536,16.536,550000.0
2009-10-29 19:51:00,16.508,16.647,16.508,16.567,550000.0
2009-10-29 19:52:00,16.523,16.619,16.493,16.615,350000.0
2009-10-29 19:53:00,16.504,16.649,16.504,16.577,400000.0
2009-10-29 19:54:00,16.602,16.621,16.519,16.519,400000.0
2009-10-29 19:55:00,16.527,16.577,16.495,16.577,300000.0
2009-10-29 19:56:00,16.53,16.592,16.462,16.462,500000.0
2009-10-29 19:57:00,16.6,16.654,16.477,16.62,500000.0
2009-10-29 19:58:00,16.536,16.609,16.502,16.601,400000.0
2009-10-29 19:59:00,16.562,16.606,16.489,16.489,350000.0
2009-10-29 20:00:00,16.57,16.57,16.43,16.555,400000.0
2009-10-29 20:01:00,16.573,16.644,16.495,16.605,600000.0
2009-10-29 20:02:00,16.572,16.604,16.482,16.602,450000.0
2009-10-29 20:03:00,16.559,16.596,16.532,16.532,500000.0
2009-10-29 20:04:00,16.53,16.658,16.53,16.603,400000.0
2009-10-29 20:05:00,16.562,16.625,16.48,16.533,550000.0
2009-10-29 20:06:00,16.486,16.638,16.486,16.587,450000.0
2009-10-29 20:07:00,16.504,16.589,16.458,16.54,500000.0
2009-10-29 20:08:00,16.494,16.587,16.442,16.502,450000.0
2009-10-29 20:09:00,16.584,16.59,16.473,16.59,400000.0
2009-10-29 20:10:00,16.581,16.609,16.491,16.581,550000.0
2009-10-29 20:11:00,16.572,16.603,16.471,16.471,500000.0
2009-10-29 20:12:00,16.592,16.592,16.466,16.578,350000.0
2009-10-29 20:13:00,16.51,16.597,16.503,16.573,550000.0
2009-10-29 20:14:00,16.557,16.59,16.437,16.59,500000.0
2009-10-29 20:15:00,16.517,16.619,16.491,16.604,350000.0
2009-10-29 20:16:00,16.512,16.605,16.477,16.567,550000.0
2009-10-29 20:17:00,16.438,16.537,16.437,16.537,500000.0
2009-10-29 20:18:00,16.555,16.589,16.465,16.579,350000.0
2009-10-29 20:19:00,16.527,16.599,16.459,16.511,550000.0
2009-10-29 20:20:00,16.567,16.591,16.458,16.55,400000.0
2009-10-29 20:21:00,16.583,16.593,16.459,16.459,550000.0
2009-10-29 20:22:00,16.602,16.605,16.496,16.57,500000.0
2009-10-29 20:23:00,16.58,16.598,16.477,16.568,350000.0
2009-10-29 20:24:00,16.513,16.578,16.507,16.544,250000.0
2009-10-29 20:25:00,16.436,16.569,16.436,16.457,350000.0
2009-10-29 20:26:00,16.593,16.593,16.477,16.498,400000.0
2009-10-29 20:27:00,16.553,16.59,16.491,16.569,350000.0
2009-10-29 20:28:00,16.571,16.592,16.464,16.464,350000.0
2009-10-29 20:29:00,16.581,16.59,16.45,16.535,350000.0
2009-10-29 20:30:00,16.508,16.6,16.474,16.54,550000.0
2009-10-29 20:31:00,16.574,16.574,16.478,16.478,350000.0
2009-10-29 20:32:00,16.491,16.613,16.46,16.613,400000.0
2009-10-29 20:33:00,16.521,16.521,16.487,16.487,150000.0
2009-10-29 20:34:00,16.481,16.595,16.455,16.574,550000.0
2009-10-29 20:35:00,16.617,16.646,16.511,16.637,450000.0
2009-10-29 20:36:00,16.66,16.66,16.65,16.66,400000.0
2009-10-29 20:37:00,16.557,16.61,16.5,16.514,400000.0
2009-10-29 20:38:00,16.613,16.658,16.507,16.599,500000.0
2009-10-29 20:39:00,16.591,16.605,16.547,16.547,350000.0
2009-10-29 20:40:00,16.544,16.592,16.441,16.592,500000.0
2009-10-29 20:41:00,16.506,16.605,16.506,16.53,500000.0
2009-10-29 20:42:00,16.602,16.627,16.49,16.505,350000.0
2009-10-29 20:43:00,16.495,16.64,16.495,16.617,500000.0
2009-10-29 20:44:00,16.632,16.632,16.509,16.629,450000.0
2009-10-29 20:45:00,16.636,16.641,16.521,16.641,550000.0
2009-10-29 20:46:00,16.525,16.64,16.51,16.639,350000.0
2009-10-29 20:47:00,16.597,16.601,16.531,16.601,400000.0
2009-10-29 20:48:00,16.588,16.629,16.528,16.582,350000.0
2009-10-29 20:49:00,16.629,16.629,16.454,16.549,350000.0
2009-10-29 20:50:00,16.512,16.616,16.512,16.512,350000.0
2009-10-29 20:51:00,16.504,16.625,16.504,16.592,300000.0
2009-10-29 20:52:00,16.513,16.611,16.502,16.516,350000.0
2009-10-29 20:53:00,16.603,16.635,16.522,16.539,500000.0
2009-10-29 20:54:00,16.604,16.625,16.468,16.507,450000.0
2009-10-29 20:55:00,16.523,16.633,16.49,16.633,350000.0
2009-10-29 20:56:00,16.603,16.632,16.513,16.587,450000.0
2009-10-29 20:57:00,16.609,16.609,16.609,16.609,50000.0
2009-10-29 20:58:00,16.62,16.652,16.619,16.619,350000.0
2009-10-29 20:59:00,16.612,16.642,16.513,16.618,350000.0
2009-10-29 21:00:00,16.598,16.611,16.505,16.542,500000.0
2009-10-29 21:01:00,16.558,16.65,16.541,16.541,500000.0
2009-10-29 21:02:00,16.64,16.65,16.64,16.64,600000.0
2009-10-29 21:03:00,16.622,16.635,16.519,16.522,600000.0
2009-10-29 21:04:00,16.64,16.65,16.64,16.64,450000.0
2009-10-29 21:05:00,16.615,16.64,16.522,16.609,450000.0
2009-10-29 21:06:00,16.644,16.678,16.531,16.621,950000.0
2009-10-29 21:07:00,16.493,16.608,16.478,16.603,450000.0
2009-10-29 21:08:00,16.527,16.634,16.527,16.634,400000.0
2009-10-29 21:09:00,16.639,16.639,16.546,16.546,450000.0
2009-10-29 21:10:00,16.617,16.664,16.523,16.624,650000.0
2009-10-29 21:11:00,16.629,16.642,16.514,16.624,450000.0
2009-10-29 21:12:00,16.55,16.595,16.518,16.518,200000.0
2009-10-29 21:13:00,16.606,16.638,16.493,16.638,400000.0
2009-10-29 21:14:00,16.598,16.64,16.502,16.608,400000.0
2009-10-29 21:15:00,16.602,16.662,16.536,16.536,250000.0
2009-10-29 21:16:00,16.601,16.639,16.547,16.595,500000.0
2009-10-29 21:17:00,16.645,16.645,16.502,16.643,550000.0
2009-10-29 21:18:00,16.546,16.604,16.509,16.535,400000.0
2009-10-29 21:19:00,16.498,16.648,16.498,16.608,400000.0
2009-10-29 21:20:00,16.63,16.63,16.469,16.512,850000.0
2009-10-29 21:21:00,16.653,16.663,16.564,16.621,400000.0
2009-10-29 21:22:00,16.613,16.613,16.532,16.532,400000.0
2009-10-29 21:23:00,16.547,16.661,16.547,16.609,400000.0
2009-10-29 21:24:00,16.56,16.665,16.56,16.572,450000.0
2009-10-29 21:25:00,16.56,16.639,16.522,16.603,400000.0
2009-10-29 21:26:00,16.597,16.67,16.534,16.534,450000.0
2009-10-29 21:27:00,16.532,16.654,16.513,16.607,550000.0
2009-10-29 21:28:00,16.543,16.638,16.48,16.638,450000.0
2009-10-29 21:29:00,16.623,16.623,16.516,16.528,350000.0
2009-10-29 21:30:00,16.63,16.71,16.558,16.56,600000.0
2009-10-29 21:31:00,16.539,16.627,16.539,16.596,500000.0
2009-10-29 21:32:00,16.56,16.634,16.56,16.569,400000.0
2009-10-29 21:33:00,16.549,16.678,16.542,16.59,400000.0
2009-10-29 21:34:00,16.565,16.659,16.532,16.568,600000.0
2009-10-29 21:35:00,16.624,16.645,16.558,16.628,400000.0
2009-10-29 21:36:00,16.533,16.645,16.521,16.645,400000.0
2009-10-29 21:37:00,16.623,16.64,16.5,16.64,350000.0
2009-10-29 21:38:00,16.55,16.616,16.55,16.608,350000.0
2009-10-29 21:39:00,16.568,16.63,16.537,16.608,350000.0
2009-10-29 21:40:00,16.615,16.659,16.532,16.659,750000.0
2009-10-29 21:42:00,16.597,16.649,16.552,16.649,350000.0
2009-10-29 21:43:00,16.551,16.697,16.551,16.673,250000.0
2009-10-29 21:44:00,16.61,16.624,16.487,16.624,350000.0
2009-10-29 21:45:00,16.598,16.639,16.538,16.617,350000.0
2009-10-29 21:46:00,16.574,16.633,16.527,16.633,300000.0
2009-10-29 21:47:00,16.51,16.632,16.51,16.632,350000.0
2009-10-29 21:48:00,16.558,16.681,16.529,16.621,400000.0
2009-10-29 21:49:00,16.514,16.641,16.514,16.552,450000.0
2009-10-29 21:50:00,16.628,16.685,16.524,16.524,700000.0
2009-10-29 21:51:00,16.565,16.595,16.497,16.573,400000.0
2009-10-29 21:52:00,16.593,16.632,16.495,16.516,450000.0
2009-10-29 21:53:00,16.593,16.617,16.486,16.617,400000.0
2009-10-29 21:54:00,16.636,16.643,16.544,16.544,350000.0
2009-10-29 21:55:00,16.606,16.606,16.511,16.588,350000.0
2009-10-29 21:56:00,16.636,16.655,16.574,16.618,400000.0
2009-10-29 21:57:00,16.67,16.68,16.67,16.67,400000.0
2009-10-29 21:58:00,16.539,16.609,16.497,16.581,400000.0
2009-10-29 21:59:00,16.558,16.651,16.544,16.651,450000.0
2009-10-29 22:00:00,16.639,16.643,16.51,16.638,800000.0
2009-10-29 22:01:00,16.56,16.621,16.491,16.513,350000.0
2009-10-29 22:02:00,16.595,16.649,16.517,16.629,500000.0
2009-10-29 22:03:00,16.518,16.604,16.499,16.523,400000.0
2009-10-29 22:04:00,16.629,16.64,16.489,16.512,500000.0
2009-10-29 22:05:00,16.589,16.617,16.531,16.566,350000.0
2009-10-29 22:06:00,16.642,16.676,16.573,16.573,350000.0
2009-10-29 22:07:00,16.66,16.66,16.65,16.65,350000.0
2009-10-29 22:08:00,16.66,16.67,16.65,16.67,350000.0
2009-10-29 22:09:00,16.622,16.622,16.5,16.559,350000.0
2009-10-29 22:10:00,16.641,16.653,16.517,16.617,1100000.0
2009-10-29 22:11:00,16.542,16.615,16.529,16.557,350000.0
2009-10-29 22:12:00,16.617,16.662,16.514,16.648,400000.0
2009-10-29 22:13:00,16.65,16.65,16.63,16.64,300000.0
2009-10-29 22:14:00,16.64,16.66,16.64,16.65,300000.0
2009-10-29 22:15:00,16.615,16.615,16.482,16.493,300000.0
2009-10-29 22:16:00,16.65,16.664,16.572,16.572,350000.0
2009-10-29 22:19:00,16.575,16.624,16.484,16.567,750000.0
2009-10-29 22:20:00,16.529,16.619,16.467,16.59,1200000.0
2009-10-29 22:21:00,16.644,16.653,16.566,16.624,400000.0
2009-10-29 22:23:00,16.617,16.693,16.54,16.568,550000.0
2009-10-29 22:24:00,16.611,16.611,16.484,16.495,400000.0
2009-10-29 22:25:00,16.605,16.646,16.546,16.646,450000.0
2009-10-29 22:28:00,16.608,16.638,16.558,16.558,350000.0
2009-10-29 22:29:00,16.554,16.665,16.524,16.589,400000.0
2009-10-29 22:30:00,16.549,16.701,16.549,16.626,700000.0
2009-10-29 22:31:00,16.577,16.639,16.527,16.609,350000.0
2009-10-29 22:32:00,16.622,16.651,16.566,16.568,450000.0
2009-10-29 22:34:00,16.632,16.654,16.515,16.58,550000.0
2009-10-29 22:35:00,16.624,16.661,16.518,16.622,500000.0
2009-10-29 22:36:00,16.547,16.638,16.511,16.632,350000.0
2009-10-29 22:39:00,16.598,16.638,16.512,16.63,500000.0
2009-10-29 22:40:00,16.614,16.644,16.545,16.643,550000.0
2009-10-29 22:41:00,16.595,16.648,16.521,16.645,500000.0
2009-10-29 22:44:00,16.655,16.662,16.581,16.662,250000.0
2009-10-29 22:45:00,16.629,16.656,16.531,16.633,350000.0
2009-10-29 22:46:00,16.521,16.642,16.519,16.642,350000.0
2009-10-29 22:50:00,16.641,16.643,16.509,16.509,750000.0
2009-10-29 22:54:00,16.647,16.66,16.572,16.66,350000.0
2009-10-29 22:55:00,16.672,16.677,16.524,16.585,350000.0
2009-10-29 22:56:00,16.615,16.68,16.537,16.592,350000.0
2009-10-29 22:59:00,16.603,16.669,16.564,16.651,400000.0
2009-10-29 23:00:00,16.631,16.631,16.459,16.601,800000.0
2009-10-29 23:01:00,16.65,16.66,16.65,16.65,400000.0
2009-10-29 23:02:00,16.64,16.66,16.64,16.65,400000.0
2009-10-29 23:03:00,16.66,16.66,16.65,16.66,400000.0
2009-10-29 23:04:00,16.66,16.67,16.64,16.65,400000.0
2009-10-29 23:05:00,16.601,16.601,16.49,16.544,400000.0
2009-10-29 23:06:00,16.65,16.66,16.64,16.66,550000.0
2009-10-29 23:07:00,16.539,16.622,16.484,16.622,550000.0
2009-10-29 23:08:00,16.588,16.639,16.504,16.625,950000.0
2009-10-29 23:09:00,16.61,16.61,16.54,16.602,300000.0
2009-10-29 23:10:00,16.589,16.641,16.51,16.621,1050000.0
2009-10-29 23:11:00,16.647,16.647,16.544,16.544,150000.0
2009-10-29 23:12:00,16.605,16.65,16.554,16.604,550000.0
2009-10-29 23:13:00,16.518,16.625,16.518,16.625,350000.0
2009-10-29 23:14:00,16.555,16.629,16.529,16.529,500000.0
2009-10-29 23:15:00,16.606,16.641,16.599,16.627,350000.0
2009-10-29 23:16:00,16.66,16.67,16.66,16.67,100000.0
2009-10-29 23:17:00,16.66,16.67,16.66,16.67,100000.0
2009-10-29 23:18:00,16.68,16.69,16.67,16.69,100000.0
2009-10-29 23:19:00,16.597,16.597,16.504,16.504,100000.0
2009-10-29 23:20:00,16.583,16.62,16.488,16.489,450000.0
2009-10-29 23:21:00,16.68,16.68,16.66,16.66,450000.0
2009-10-29 23:22:00,16.67,16.68,16.66,16.67,450000.0
2009-10-29 23:23:00,16.68,16.68,16.67,16.68,450000.0
2009-10-29 23:28:00,16.67,16.68,16.66,16.67,450000.0
2009-10-29 23:29:00,16.68,16.68,16.67,16.67,450000.0
2009-10-29 23:30:00,16.581,16.618,16.485,16.598,450000.0
2009-10-29 23:31:00,16.67,16.67,16.65,16.65,700000.0
2009-10-29 23:32:00,16.64,16.65,16.64,16.65,700000.0
2009-10-29 23:33:00,16.66,16.66,16.64,16.66,700000.0
2009-10-29 23:34:00,16.65,16.66,16.65,16.66,700000.0
2009-10-29 23:35:00,16.65,16.66,16.65,16.65,700000.0
2009-10-29 23:36:00,16.64,16.64,16.64,16.64,700000.0
2009-10-29 23:38:00,16.66,16.66,16.65,16.65,700000.0
2009-10-29 23:39:00,16.66,16.66,16.65,16.65,700000.0
2009-10-29 23:40:00,16.483,16.621,16.483,16.621,700000.0
2009-10-29 23:41:00,16.52,16.626,16.52,16.605,550000.0
2009-10-29 23:42:00,16.66,16.67,16.65,16.67,550000.0
2009-10-29 23:43:00,16.66,16.67,16.65,16.67,550000.0
2009-10-29 23:44:00,16.65,16.65,16.65,16.65,550000.0
2009-10-29 23:47:00,16.66,16.68,16.65,16.66,550000.0
2009-10-29 23:48:00,16.555,16.624,16.544,16.594,550000.0
2009-10-29 23:49:00,16.486,16.599,16.486,16.524,400000.0
2009-10-29 23:50:00,16.504,16.624,16.504,16.514,950000.0
2009-10-29 23:52:00,16.506,16.603,16.506,16.529,300000.0
2009-10-29 23:53:00,16.66,16.66,16.64,16.66,550000.0
2009-10-29 23:54:00,16.65,16.67,16.65,16.67,550000.0
2009-10-29 23:55:00,16.66,16.67,16.66,16.67,550000.0
2009-10-29 23:56:00,16.66,16.67,16.66,16.67,550000.0
2009-10-29 23:57:00,16.559,16.614,16.483,16.504,550000.0
2009-10-29 23:58:00,16.66,16.67,16.65,16.65,1600000.0
2009-10-30 00:00:00,16.642,16.689,16.489,16.571,1600000.0
2009-10-30 00:01:00,16.504,16.606,16.488,16.525,350000.0
2009-10-30 00:02:00,16.556,16.603,16.502,16.523,400000.0
2009-10-30 00:03:00,16.556,16.67,16.55,16.55,500000.0
2009-10-30 00:04:00,16.62,16.62,16.507,16.619,350000.0
2009-10-30 00:05:00,16.51,16.655,16.508,16.655,500000.0
2009-10-30 00:06:00,16.624,16.625,16.496,16.625,450000.0
2009-10-30 00:07:00,16.529,16.631,16.52,16.52,350000.0
2009-10-30 00:08:00,16.622,16.647,16.581,16.581,400000.0
2009-10-30 00:09:00,16.51,16.67,16.51,16.67,500000.0
2009-10-30 00:10:00,16.642,16.689,16.555,16.555,800000.0
2009-10-30 00:11:00,16.659,16.669,16.536,16.657,350000.0
2009-10-30 00:12:00,16.581,16.658,16.522,16.658,550000.0
2009-10-30 00:13:00,16.572,16.659,16.531,16.531,550000.0
2009-10-30 00:14:00,16.522,16.656,16.522,16.635,350000.0
2009-10-30 00:15:00,16.57,16.666,16.57,16.655,450000.0
2009-10-30 00:16:00,16.562,16.645,16.532,16.56,400000.0
2009-10-30 00:17:00,16.564,16.683,16.524,16.585,350000.0
2009-10-30 00:18:00,16.641,16.657,16.543,16.573,550000.0
2009-10-30 00:19:00,16.648,16.683,16.615,16.644,400000.0
2009-10-30 00:20:00,16.499,16.633,16.499,16.616,850000.0
2009-10-30 00:21:00,16.623,16.623,16.508,16.545,500000.0
2009-10-30 00:22:00,16.638,16.659,16.51,16.633,500000.0
2009-10-30 00:23:00,16.669,16.669,16.555,16.646,200000.0
2009-10-30 00:24:00,16.632,16.65,16.587,16.65,250000.0
2009-10-30 00:25:00,16.598,16.657,16.522,16.525,400000.0
2009-10-30 00:27:00,16.632,16.632,16.505,16.505,300000.0
2009-10-30 00:28:00,16.554,16.68,16.526,16.632,350000.0
2009-10-30 00:29:00,16.66,16.67,16.65,16.65,250000.0
2009-10-30 00:30:00,16.558,16.678,16.558,16.651,250000.0
2009-10-30 00:31:00,16.542,16.683,16.542,16.552,550000.0
2009-10-30 00:32:00,16.629,16.649,16.544,16.624,300000.0
2009-10-30 00:33:00,16.642,16.642,16.53,16.633,500000.0
2009-10-30 00:34:00,16.559,16.697,16.559,16.662,300000.0
2009-10-30 00:35:00,16.664,16.664,16.535,16.646,450000.0
2009-10-30 00:36:00,16.66,16.68,16.66,16.66,350000.0
2009-10-30 00:37:00,16.67,16.67,16.66,16.67,350000.0
2009-10-30 00:38:00,16.626,16.658,16.525,16.627,350000.0
2009-10-30 00:40:00,16.639,16.644,16.503,16.636,1300000.0
2009-10-30 00:41:00,16.624,16.638,16.524,16.561,350000.0
2009-10-30 00:42:00,16.621,16.645,16.477,16.645,450000.0
2009-10-30 00:44:00,16.67,16.68,16.66,16.68,400000.0
2009-10-30 00:45:00,16.67,16.68,16.66,16.68,400000.0
2009-10-30 00:46:00,16.69,16.69,16.66,16.67,400000.0
2009-10-30 00:47:00,16.65,16.65,16.489,16.599,400000.0
2009-10-30 00:48:00,16.68,16.68,16.68,16.68,550000.0
2009-10-30 00:49:00,16.626,16.649,16.507,16.629,550000.0
2009-10-30 00:50:00,16.628,16.644,16.55,16.634,1700000.0
2009-10-30 00:51:00,16.625,16.632,16.502,16.534,600000.0
2009-10-30 00:52:00,16.601,16.644,16.492,16.644,350000.0
2009-10-30 00:53:00,16.643,16.649,16.517,16.565,350000.0
2009-10-30 00:54:00,16.636,16.636,16.529,16.529,400000.0
2009-10-30 00:55:00,16.656,16.656,16.528,16.578,550000.0
2009-10-30 00:56:00,16.643,16.646,16.601,16.646,250000.0
2009-10-30 00:57:00,16.592,16.592,16.498,16.522,350000.0
2009-10-30 00:58:00,16.69,16.7,16.67,16.68,1050000.0
2009-10-30 00:59:00,16.69,16.69,16.68,16.69,1050000.0
2009-10-30 01:00:00,16.644,16.644,16.508,16.631,1050000.0
2009-10-30 01:01:00,16.66,16.66,16.64,16.64,750000.0
2009-10-30 01:02:00,16.626,16.663,16.543,16.624,750000.0
2009-10-30 01:03:00,16.585,16.619,16.463,16.619,350000.0
2009-10-30 01:04:00,16.64,16.64,16.63,16.64,600000.0
2009-10-30 01:05:00,16.597,16.671,16.535,16.542,600000.0
2009-10-30 01:06:00,16.667,16.671,16.553,16.646,750000.0
2009-10-30 01:07:00,16.63,16.63,16.62,16.63,400000.0
2009-10-30 01:08:00,16.531,16.639,16.531,16.638,400000.0
2009-10-30 01:09:00,16.62,16.63,16.61,16.63,650000.0
2009-10-30 01:10:00,16.54,16.616,16.483,16.547,650000.0
2009-10-30 01:11:00,16.624,16.648,16.525,16.525,400000.0
2009-10-30 01:12:00,16.62,16.63,16.61,16.62,500000.0
2009-10-30 01:13:00,16.61,16.63,16.61,16.62,500000.0
2009-10-30 01:14:00,16.63,16.63,16.61,16.62,500000.0
2009-10-30 01:15:00,16.61,16.62,16.61,16.62,500000.0
2009-10-30 01:16:00,16.566,16.627,16.471,16.562,500000.0
2009-10-30 01:17:00,16.544,16.703,16.535,16.598,1050000.0
2009-10-30 01:18:00,16.549,16.609,16.526,16.546,350000.0
2009-10-30 01:19:00,16.647,16.663,16.577,16.577,350000.0
2009-10-30 01:20:00,16.608,16.641,16.531,16.641,750000.0
2009-10-30 01:21:00,16.61,16.61,16.6,16.61,450000.0
2009-10-30 01:22:00,16.6,16.61,16.59,16.6,450000.0
2009-10-30 01:23:00,16.617,16.653,16.522,16.522,450000.0
2009-10-30 01:24:00,16.616,16.654,16.523,16.654,400000.0
2009-10-30 01:25:00,16.598,16.684,16.564,16.648,450000.0
2009-10-30 01:26:00,16.61,16.63,16.6,16.62,400000.0
2009-10-30 01:27:00,16.61,16.62,16.61,16.62,400000.0
2009-10-30 01:28:00,16.63,16.672,16.546,16.637,400000.0
2009-10-30 01:29:00,16.63,16.661,16.526,16.621,400000.0
2009-10-30 01:30:00,16.648,16.648,16.527,16.605,600000.0
2009-10-30 01:31:00,16.61,16.61,16.59,16.6,550000.0
2009-10-30 01:32:00,16.642,16.665,16.563,16.629,550000.0
2009-10-30 01:33:00,16.636,16.663,16.58,16.612,650000.0
2009-10-30 01:34:00,16.589,16.713,16.536,16.641,700000.0
2009-10-30 01:35:00,16.599,16.707,16.549,16.549,550000.0
2009-10-30 01:36:00,16.583,16.654,16.509,16.557,750000.0
2009-10-30 01:37:00,16.607,16.686,16.541,16.584,800000.0
2009-10-30 01:38:00,16.636,16.664,16.523,16.562,1050000.0
2009-10-30 01:39:00,16.643,16.684,16.571,16.678,800000.0
2009-10-30 01:40:00,16.592,16.644,16.55,16.586,700000.0
2009-10-30 01:41:00,16.63,16.664,16.578,16.641,350000.0
2009-10-30 01:42:00,16.667,16.667,16.545,16.622,550000.0
2009-10-30 01:43:00,16.61,16.62,16.61,16.62,700000.0
2009-10-30 01:44:00,16.548,16.67,16.509,16.67,700000.0
2009-10-30 01:45:00,16.52,16.671,16.52,16.642,800000.0
2009-10-30 01:46:00,16.638,16.658,16.507,16.605,900000.0
2009-10-30 01:47:00,16.605,16.673,16.586,16.673,850000.0
2009-10-30 01:48:00,16.623,16.623,16.5,16.535,400000.0
2009-10-30 01:49:00,16.659,16.665,16.571,16.66,550000.0
2009-10-30 01:50:00,16.652,16.674,16.552,16.659,500000.0
2009-10-30 01:51:00,16.578,16.706,16.551,16.654,650000.0
2009-10-30 01:52:00,16.625,16.659,16.565,16.623,400000.0
2009-10-30 01:53:00,16.597,16.673,16.538,16.595,900000.0
2009-10-30 01:54:00,16.61,16.62,16.61,16.61,600000.0
2009-10-30 01:55:00,16.63,16.649,16.545,16.631,600000.0
2009-10-30 01:56:00,16.636,16.68,16.593,16.593,450000.0
2009-10-30 01:57:00,16.61,16.61,16.6,16.6,800000.0
2009-10-30 01:58:00,16.651,16.681,16.564,16.649,800000.0
2009-10-30 01:59:00,16.656,16.699,16.544,16.652,350000.0
2009-10-30 02:00:00,16.62,16.62,16.6,16.61,350000.0
2009-10-30 02:01:00,16.61,16.664,16.508,16.508,350000.0
2009-10-30 02:02:00,16.587,16.679,16.587,16.644,450000.0
2009-10-30 02:03:00,16.544,16.639,16.544,16.62,400000.0
2009-10-30 02:04:00,16.624,16.624,16.474,16.508,400000.0
2009-10-30 02:05:00,16.635,16.647,16.503,16.503,750000.0
2009-10-30 02:06:00,16.604,16.65,16.513,16.513,800000.0
2009-10-30 02:07:00,16.55,16.635,16.515,16.518,600000.0
2009-10-30 02:08:00,16.515,16.634,16.515,16.53,400000.0
2009-10-30 02:09:00,16.602,16.619,16.47,16.619,850000.0
2009-10-30 02:10:00,16.586,16.633,16.532,16.591,400000.0
2009-10-30 02:11:00,16.611,16.612,16.521,16.521,400000.0
2009-10-30 02:12:00,16.578,16.646,16.496,16.615,400000.0
2009-10-30 02:13:00,16.591,16.611,16.506,16.535,250000.0
2009-10-30 02:14:00,16.62,16.624,16.492,16.61,550000.0
2009-10-30 02:15:00,16.595,16.612,16.496,16.496,350000.0
2009-10-30 02:16:00,16.457,16.561,16.457,16.518,450000.0
2009-10-30 02:17:00,16.585,16.62,16.437,16.484,1050000.0
2009-10-30 02:18:00,16.591,16.613,16.464,16.51,750000.0
2009-10-30 02:19:00,16.541,16.577,16.442,16.577,500000.0
2009-10-30 02:20:00,16.525,16.579,16.427,16.567,500000.0
2009-10-30 02:21:00,16.576,16.576,16.49,16.552,500000.0
2009-10-30 02:22:00,16.603,16.603,16.561,16.592,150000.0
2009-10-30 02:23:00,16.523,16.603,16.502,16.603,350000.0
2009-10-30 02:24:00,16.579,16.606,16.46,16.525,500000.0
2009-10-30 02:25:00,16.59,16.6,16.58,16.58,400000.0
2009-10-30 02:26:00,16.601,16.618,16.519,16.597,400000.0
2009-10-30 02:27:00,16.59,16.59,16.449,16.589,750000.0
2009-10-30 02:28:00,16.518,16.648,16.518,16.625,450000.0
2009-10-30 02:29:00,16.624,16.649,16.496,16.609,1400000.0
2009-10-30 02:30:00,16.44,16.589,16.424,16.589,550000.0
2009-10-30 02:31:00,16.605,16.645,16.487,16.508,950000.0
2009-10-30 02:32:00,16.568,16.624,16.455,16.61,1100000.0
2009-10-30 02:33:00,16.592,16.647,16.497,16.616,550000.0
2009-10-30 02:34:00,16.495,16.607,16.487,16.533,350000.0
2009-10-30 02:35:00,16.54,16.603,16.492,16.603,550000.0
2009-10-30 02:36:00,16.475,16.617,16.46,16.518,550000.0
2009-10-30 02:37:00,16.614,16.614,16.511,16.528,400000.0
2009-10-30 02:38:00,16.545,16.595,16.455,16.593,400000.0
2009-10-30 02:39:00,16.49,16.621,16.49,16.576,350000.0
2009-10-30 02:40:00,16.601,16.636,16.49,16.544,1100000.0
2009-10-30 02:41:00,16.515,16.623,16.501,16.588,800000.0
2009-10-30 02:42:00,16.608,16.624,16.516,16.541,700000.0
2009-10-30 02:43:00,16.567,16.655,16.528,16.627,500000.0
2009-10-30 02:44:00,16.592,16.61,16.478,16.577,500000.0
2009-10-30 02:45:00,16.495,16.625,16.495,16.62,550000.0
2009-10-30 02:46:00,16.616,16.622,16.526,16.611,750000.0
2009-10-30 02:47:00,16.616,16.623,16.493,16.58,850000.0
2009-10-30 02:48:00,16.606,16.606,16.481,16.482,900000.0
2009-10-30 02:49:00,16.602,16.616,16.478,16.616,700000.0
2009-10-30 02:50:00,16.506,16.626,16.506,16.578,750000.0
2009-10-30 02:51:00,16.593,16.625,16.507,16.589,700000.0
2009-10-30 02:52:00,16.6,16.61,16.59,16.59,800000.0
2009-10-30 02:53:00,16.6,16.6,16.59,16.59,800000.0
2009-10-30 02:54:00,16.463,16.594,16.404,16.594,800000.0
2009-10-30 02:55:00,16.489,16.673,16.489,16.595,700000.0
2009-10-30 02:56:00,16.596,16.624,16.486,16.576,1200000.0
2009-10-30 02:57:00,16.61,16.61,16.6,16.6,1000000.0
2009-10-30 02:58:00,16.593,16.64,16.51,16.615,1000000.0
2009-10-30 02:59:00,16.542,16.601,16.441,16.477,1500000.0
2009-10-30 03:00:00,16.492,16.62,16.485,16.606,350000.0
2009-10-30 03:01:00,16.5,16.609,16.459,16.492,450000.0
2009-10-30 03:02:00,16.538,16.62,16.482,16.613,450000.0
2009-10-30 03:03:00,16.476,16.595,16.476,16.516,250000.0
2009-10-30 03:04:00,16.498,16.6,16.498,16.594,200000.0
2009-10-30 03:05:00,16.596,16.606,16.482,16.577,550000.0
2009-10-30 03:06:00,16.539,16.595,16.46,16.557,500000.0
2009-10-30 03:07:00,16.537,16.596,16.487,16.574,450000.0
2009-10-30 03:08:00,16.485,16.595,16.485,16.506,300000.0
2009-10-30 03:09:00,16.506,16.634,16.506,16.609,700000.0
2009-10-30 03:10:00,16.559,16.58,16.514,16.514,200000.0
2009-10-30 03:11:00,16.566,16.62,16.495,16.495,350000.0
2009-10-30 03:12:00,16.6,16.603,16.465,16.563,600000.0
2009-10-30 03:13:00,16.599,16.599,16.479,16.591,250000.0
2009-10-30 03:14:00,16.52,16.637,16.509,16.583,550000.0
2009-10-30 03:15:00,16.499,16.548,16.499,16.548,200000.0
2009-10-30 03:16:00,16.483,16.598,16.479,16.598,250000.0
2009-10-30 03:17:00,16.539,16.601,16.535,16.535,350000.0
2009-10-30 03:18:00,16.578,16.578,16.465,16.469,250000.0
2009-10-30 03:19:00,16.492,16.643,16.469,16.528,850000.0
2009-10-30 03:20:00,16.602,16.602,16.451,16.451,250000.0
2009-10-30 03:21:00,16.6,16.613,16.567,16.613,150000.0
2009-10-30 03:22:00,16.487,16.59,16.478,16.572,400000.0
2009-10-30 03:23:00,16.538,16.538,16.468,16.511,250000.0
2009-10-30 03:24:00,16.606,16.637,16.516,16.583,500000.0
2009-10-30 03:25:00,16.491,16.579,16.491,16.503,250000.0
2009-10-30 03:26:00,16.468,16.581,16.468,16.581,400000.0
2009-10-30 03:27:00,16.577,16.577,16.456,16.488,350000.0
2009-10-30 03:28:00,16.52,16.585,16.52,16.554,200000.0
2009-10-30 03:29:00,16.514,16.624,16.495,16.591,1000000.0
2009-10-30 03:30:00,16.576,16.576,16.46,16.561,550000.0
2009-10-30 03:31:00,16.536,16.609,16.462,16.585,900000.0
2009-10-30 03:32:00,16.604,16.604,16.497,16.506,250000.0
2009-10-30 03:33:00,16.591,16.591,16.454,16.518,400000.0
2009-10-30 03:34:00,16.613,16.64,16.502,16.553,750000.0
2009-10-30 03:35:00,16.581,16.581,16.554,16.559,250000.0
2009-10-30 03:36:00,16.603,16.603,16.489,16.533,350000.0
2009-10-30 03:37:00,16.603,16.603,16.472,16.472,350000.0
2009-10-30 03:38:00,16.571,16.596,16.469,16.538,550000.0
2009-10-30 03:39:00,16.507,16.58,16.495,16.55,450000.0
2009-10-30 03:40:00,16.569,16.602,16.471,16.522,650000.0
2009-10-30 03:41:00,16.586,16.586,16.468,16.584,550000.0
2009-10-30 03:42:00,16.428,16.563,16.428,16.472,700000.0
2009-10-30 03:43:00,16.531,16.56,16.465,16.496,350000.0
2009-10-30 03:44:00,16.601,16.608,16.483,16.573,550000.0
2009-10-30 03:45:00,16.502,16.599,16.453,16.564,650000.0
2009-10-30 03:46:00,16.549,16.608,16.484,16.5,800000.0
2009-10-30 03:47:00,16.579,16.638,16.498,16.506,750000.0
2009-10-30 03:48:00,16.489,16.63,16.489,16.607,550000.0
2009-10-30 03:49:00,16.508,16.597,16.489,16.569,650000.0
2009-10-30 03:50:00,16.588,16.603,16.457,16.555,800000.0
2009-10-30 03:51:00,16.521,16.615,16.463,16.578,550000.0
2009-10-30 03:52:00,16.588,16.588,16.522,16.573,250000.0
2009-10-30 03:53:00,16.578,16.578,16.528,16.529,200000.0
2009-10-30 03:54:00,16.514,16.575,16.498,16.575,200000.0
2009-10-30 03:55:00,16.594,16.6,16.594,16.6,100000.0
2009-10-30 03:56:00,16.49,16.627,16.49,16.506,150000.0
2009-10-30 03:57:00,16.514,16.59,16.491,16.59,300000.0
2009-10-30 03:58:00,16.623,16.629,16.525,16.531,650000.0
2009-10-30 03:59:00,16.618,16.633,16.491,16.581,750000.0
2009-10-30 04:00:00,16.614,16.614,16.463,16.612,700000.0
2009-10-30 04:01:00,16.532,16.627,16.525,16.617,200000.0
2009-10-30 04:02:00,16.593,16.647,16.498,16.498,550000.0
2009-10-30 04:03:00,16.612,16.62,16.533,16.571,400000.0
2009-10-30 04:04:00,16.63,16.63,16.62,16.63,350000.0
2009-10-30 04:05:00,16.471,16.613,16.471,16.613,350000.0
2009-10-30 04:06:00,16.588,16.624,16.516,16.542,300000.0
2009-10-30 04:07:00,16.56,16.605,16.502,16.583,300000.0
2009-10-30 04:08:00,16.52,16.558,16.493,16.558,200000.0
2009-10-30 04:09:00,16.552,16.603,16.507,16.571,550000.0
2009-10-30 04:10:00,16.6,16.613,16.511,16.56,350000.0
2009-10-30 04:11:00,16.601,16.627,16.538,16.561,450000.0
2009-10-30 04:12:00,16.608,16.608,16.466,16.466,100000.0
2009-10-30 04:13:00,16.577,16.584,16.465,16.564,350000.0
2009-10-30 04:14:00,16.488,16.642,16.488,16.494,400000.0
2009-10-30 04:15:00,16.609,16.609,16.442,16.536,600000.0
2009-10-30 04:16:00,16.565,16.565,16.565,16.565,50000.0
2009-10-30 04:17:00,16.583,16.605,16.582,16.603,250000.0
2009-10-30 04:18:00,16.491,16.588,16.491,16.588,100000.0
2009-10-30 04:19:00,16.582,16.582,16.425,16.463,1600000.0
2009-10-30 04:20:00,16.57,16.602,16.466,16.5,550000.0
2009-10-30 04:21:00,16.602,16.639,16.503,16.503,550000.0
2009-10-30 04:22:00,16.456,16.587,16.416,16.563,600000.0
2009-10-30 04:23:00,16.582,16.598,16.478,16.598,200000.0
2009-10-30 04:24:00,16.546,16.615,16.546,16.605,150000.0
2009-10-30 04:25:00,16.568,16.603,16.485,16.485,350000.0
2009-10-30 04:26:00,16.615,16.615,16.533,16.533,350000.0
2009-10-30 04:27:00,16.625,16.625,16.49,16.543,350000.0
2009-10-30 04:28:00,16.548,16.608,16.504,16.593,350000.0
2009-10-30 04:29:00,16.575,16.622,16.523,16.608,500000.0
2009-10-30 04:30:00,16.546,16.64,16.535,16.627,450000.0
2009-10-30 04:31:00,16.507,16.611,16.473,16.603,400000.0
2009-10-30 04:32:00,16.558,16.558,16.558,16.558,50000.0
2009-10-30 04:33:00,16.593,16.614,16.506,16.571,400000.0
2009-10-30 04:34:00,16.63,16.64,16.63,16.63,450000.0
2009-10-30 04:35:00,16.602,16.611,16.55,16.591,450000.0
2009-10-30 04:36:00,16.64,16.64,16.62,16.63,350000.0
2009-10-30 04:37:00,16.498,16.602,16.452,16.538,350000.0
2009-10-30 04:38:00,16.58,16.626,16.541,16.541,250000.0
2009-10-30 04:39:00,16.65,16.65,16.63,16.64,500000.0
2009-10-30 04:40:00,16.594,16.619,16.488,16.599,500000.0
2009-10-30 04:41:00,16.64,16.65,16.64,16.64,250000.0
2009-10-30 04:42:00,16.552,16.626,16.552,16.591,250000.0
2009-10-30 04:43:00,16.539,16.601,16.47,16.591,550000.0
2009-10-30 04:44:00,16.64,16.65,16.64,16.65,450000.0
2009-10-30 04:45:00,16.507,16.617,16.489,16.591,450000.0
2009-10-30 04:46:00,16.64,16.65,16.64,16.64,350000.0
2009-10-30 04:47:00,16.525,16.602,16.513,16.538,350000.0
2009-10-30 04:48:00,16.611,16.62,16.541,16.541,150000.0
2009-10-30 04:49:00,16.575,16.575,16.457,16.528,550000.0
2009-10-30 04:50:00,16.518,16.593,16.47,16.47,450000.0
2009-10-30 04:51:00,16.57,16.611,16.472,16.493,550000.0
2009-10-30 04:52:00,16.575,16.622,16.527,16.55,400000.0
2009-10-30 04:53:00,16.574,16.602,16.465,16.565,550000.0
2009-10-30 04:54:00,16.519,16.625,16.485,16.613,400000.0
2009-10-30 04:55:00,16.542,16.607,16.474,16.593,500000.0
2009-10-30 04:56:00,16.586,16.622,16.486,16.583,350000.0
2009-10-30 04:57:00,16.565,16.575,16.565,16.575,100000.0
2009-10-30 04:58:00,16.521,16.614,16.469,16.573,550000.0
2009-10-30 04:59:00,16.65,16.65,16.64,16.65,300000.0
2009-10-30 05:00:00,16.546,16.577,16.477,16.494,300000.0
2009-10-30 05:01:00,16.492,16.581,16.492,16.581,150000.0
2009-10-30 05:02:00,16.66,16.66,16.65,16.65,350000.0
2009-10-30 05:03:00,16.641,16.644,16.605,16.605,350000.0
2009-10-30 05:04:00,16.65,16.66,16.65,16.66,400000.0
2009-10-30 05:05:00,16.66,16.67,16.65,16.67,400000.0
2009-10-30 05:06:00,16.618,16.634,16.511,16.511,400000.0
2009-10-30 05:07:00,16.636,16.636,16.509,16.62,400000.0
2009-10-30 05:09:00,16.574,16.602,16.455,16.502,500000.0
2009-10-30 05:10:00,16.495,16.612,16.495,16.547,350000.0
2009-10-30 05:11:00,16.544,16.614,16.491,16.596,450000.0
2009-10-30 05:12:00,16.66,16.67,16.66,16.67,700000.0
2009-10-30 05:13:00,16.65,16.66,16.65,16.65,700000.0
2009-10-30 05:14:00,16.66,16.67,16.66,16.67,700000.0
2009-10-30 05:15:00,16.569,16.623,16.5,16.623,700000.0
2009-10-30 05:16:00,16.67,16.67,16.66,16.66,50000.0
2009-10-30 05:17:00,16.614,16.614,16.614,16.614,50000.0
2009-10-30 05:18:00,16.526,16.578,16.523,16.536,350000.0
2009-10-30 05:19:00,16.538,16.619,16.472,16.472,400000.0
2009-10-30 05:20:00,16.585,16.647,16.543,16.544,650000.0
2009-10-30 05:21:00,16.561,16.663,16.555,16.575,550000.0
2009-10-30 05:22:00,16.534,16.612,16.491,16.544,350000.0
2009-10-30 05:23:00,16.618,16.629,16.484,16.629,350000.0
2009-10-30 05:24:00,16.648,16.649,16.531,16.55,550000.0
2009-10-30 05:25:00,16.66,16.67,16.66,16.66,300000.0
2009-10-30 05:26:00,16.646,16.672,16.516,16.516,300000.0
2009-10-30 05:27:00,16.506,16.63,16.501,16.528,450000.0
2009-10-30 05:28:00,16.515,16.561,16.505,16.561,200000.0
2009-10-30 05:29:00,16.545,16.622,16.525,16.561,350000.0
2009-10-30 05:30:00,16.61,16.647,16.522,16.64,350000.0
2009-10-30 05:31:00,16.569,16.609,16.462,16.462,350000.0
2009-10-30 05:32:00,16.514,16.65,16.512,16.515,350000.0
2009-10-30 05:33:00,16.497,16.597,16.473,16.524,400000.0
2009-10-30 05:34:00,16.514,16.634,16.503,16.621,450000.0
2009-10-30 05:35:00,16.609,16.609,16.492,16.529,350000.0
2009-10-30 05:36:00,16.56,16.645,16.498,16.645,1200000.0
2009-10-30 05:37:00,16.535,16.633,16.535,16.559,400000.0
2009-10-30 05:38:00,16.623,16.695,16.531,16.533,600000.0
2009-10-30 05:39:00,16.566,16.682,16.563,16.629,350000.0
2009-10-30 05:40:00,16.599,16.62,16.514,16.514,250000.0
2009-10-30 05:41:00,16.624,16.624,16.5,16.592,350000.0
2009-10-30 05:42:00,16.6,16.604,16.5,16.508,250000.0
2009-10-30 05:43:00,16.609,16.669,16.548,16.645,450000.0
2009-10-30 05:44:00,16.69,16.69,16.67,16.67,400000.0
2009-10-30 05:45:00,16.579,16.642,16.536,16.642,400000.0
2009-10-30 05:46:00,16.636,16.649,16.527,16.649,500000.0
2009-10-30 05:47:00,16.553,16.65,16.52,16.52,250000.0
2009-10-30 05:48:00,16.534,16.618,16.508,16.601,550000.0
2009-10-30 05:49:00,16.583,16.625,16.509,16.625,400000.0
2009-10-30 05:50:00,16.554,16.628,16.495,16.528,550000.0
2009-10-30 05:51:00,16.62,16.644,16.524,16.619,550000.0
2009-10-30 05:52:00,16.65,16.659,16.533,16.619,350000.0
2009-10-30 05:53:00,16.567,16.609,16.438,16.5,500000.0
2009-10-30 05:54:00,16.652,16.652,16.534,16.649,500000.0
2009-10-30 05:55:00,16.629,16.699,16.552,16.667,550000.0
2009-10-30 05:56:00,16.7,16.71,16.68,16.69,400000.0
2009-10-30 05:57:00,16.69,16.7,16.68,16.68,400000.0
2009-10-30 05:58:00,16.615,16.656,16.516,16.654,400000.0
2009-10-30 05:59:00,16.602,16.647,16.556,16.615,400000.0
2009-10-30 06:00:00,16.602,16.603,16.508,16.59,400000.0
2009-10-30 06:01:00,16.584,16.659,16.528,16.583,550000.0
2009-10-30 06:02:00,16.7,16.7,16.68,16.7,900000.0
2009-10-30 06:03:00,16.533,16.648,16.518,16.638,900000.0
2009-10-30 06:04:00,16.557,16.613,16.515,16.608,350000.0
2009-10-30 06:05:00,16.506,16.599,16.506,16.512,400000.0
2009-10-30 06:06:00,16.72,16.72,16.7,16.72,550000.0
2009-10-30 06:07:00,16.71,16.72,16.71,16.72,550000.0
2009-10-30 06:08:00,16.583,16.663,16.547,16.658,550000.0
2009-10-30 06:09:00,16.7,16.7,16.7,16.7,350000.0
2009-10-30 06:10:00,16.579,16.643,16.512,16.512,350000.0
2009-10-30 06:11:00,16.532,16.653,16.528,16.546,600000.0
2009-10-30 06:12:00,16.71,16.72,16.7,16.7,500000.0
2009-10-30 06:13:00,16.72,16.73,16.7,16.72,500000.0
2009-10-30 06:14:00,16.527,16.648,16.508,16.648,500000.0
2009-10-30 06:15:00,16.623,16.655,16.579,16.579,350000.0
2009-10-30 06:16:00,16.528,16.65,16.528,16.549,450000.0
2009-10-30 06:17:00,16.641,16.649,16.517,16.649,400000.0
2009-10-30 06:18:00,16.677,16.7,16.57,16.606,450000.0
2009-10-30 06:19:00,16.592,16.668,16.575,16.665,350000.0
2009-10-30 06:20:00,16.643,16.685,16.546,16.546,450000.0
2009-10-30 06:21:00,16.631,16.691,16.545,16.691,350000.0
2009-10-30 06:22:00,16.557,16.681,16.531,16.629,650000.0
2009-10-30 06:23:00,16.569,16.662,16.529,16.529,450000.0
2009-10-30 06:24:00,16.601,16.69,16.541,16.557,550000.0
2009-10-30 06:25:00,16.636,16.685,16.549,16.669,450000.0
2009-10-30 06:26:00,16.583,16.651,16.541,16.615,350000.0
2009-10-30 06:27:00,16.653,16.676,16.515,16.515,550000.0
2009-10-30 06:28:00,16.71,16.71,16.69,16.7,350000.0
2009-10-30 06:29:00,16.664,16.664,16.536,16.61,350000.0
2009-10-30 06:30:00,16.645,16.645,16.491,16.513,550000.0
2009-10-30 06:31:00,16.655,16.655,16.514,16.604,350000.0
2009-10-30 06:32:00,16.636,16.654,16.583,16.654,400000.0
2009-10-30 06:33:00,16.68,16.711,16.609,16.609,550000.0
2009-10-30 06:34:00,16.626,16.651,16.528,16.59,350000.0
2009-10-30 06:35:00,16.7,16.7,16.67,16.7,600000.0
2009-10-30 06:36:00,16.564,16.664,16.549,16.664,600000.0
2009-10-30 06:37:00,16.67,16.7,16.67,16.69,450000.0
2009-10-30 06:38:00,16.59,16.683,16.546,16.679,450000.0
2009-10-30 06:39:00,16.654,16.672,16.538,16.672,400000.0
2009-10-30 06:40:00,16.638,16.638,16.553,16.614,300000.0
2009-10-30 06:41:00,16.577,16.685,16.577,16.678,450000.0
2009-10-30 06:42:00,16.56,16.668,16.56,16.614,800000.0
2009-10-30 06:43:00,16.559,16.682,16.559,16.66,550000.0
2009-10-30 06:44:00,16.681,16.698,16.639,16.68,400000.0
2009-10-30 06:45:00,16.62,16.693,16.597,16.646,450000.0
2009-10-30 06:46:00,16.651,16.703,16.559,16.559,500000.0
2009-10-30 06:47:00,16.582,16.692,16.559,16.559,350000.0
2009-10-30 06:48:00,16.675,16.682,16.573,16.629,350000.0
2009-10-30 06:49:00,16.598,16.681,16.553,16.553,350000.0
2009-10-30 06:50:00,16.572,16.689,16.572,16.623,350000.0
2009-10-30 06:51:00,16.576,16.705,16.576,16.677,550000.0
2009-10-30 06:52:00,16.543,16.657,16.515,16.657,550000.0
2009-10-30 06:53:00,16.591,16.711,16.591,16.611,350000.0
2009-10-30 06:54:00,16.668,16.687,16.583,16.687,450000.0
2009-10-30 06:55:00,16.608,16.746,16.593,16.604,400000.0
2009-10-30 06:56:00,16.634,16.718,16.558,16.678,450000.0
2009-10-30 06:57:00,16.642,16.741,16.61,16.685,750000.0
2009-10-30 06:58:00,16.609,16.721,16.604,16.696,550000.0
2009-10-30 06:59:00,16.68,16.68,16.507,16.621,550000.0
2009-10-30 07:00:00,16.627,16.688,16.586,16.586,400000.0
2009-10-30 07:01:00,16.665,16.668,16.538,16.668,550000.0
2009-10-30 07:02:00,16.645,16.697,16.577,16.62,550000.0
2009-10-30 07:03:00,16.683,16.71,16.561,16.677,400000.0
2009-10-30 07:04:00,16.678,16.718,16.584,16.718,350000.0
2009-10-30 07:05:00,16.599,16.701,16.571,16.637,650000.0
2009-10-30 07:06:00,16.684,16.705,16.561,16.621,550000.0
2009-10-30 07:07:00,16.602,16.688,16.552,16.583,400000.0
2009-10-30 07:08:00,16.67,16.69,16.66,16.69,350000.0
2009-10-30 07:09:00,16.716,16.716,16.558,16.675,350000.0
2009-10-30 07:10:00,16.625,16.727,16.573,16.573,1000000.0
2009-10-30 07:11:00,16.692,16.692,16.532,16.645,600000.0
2009-10-30 07:12:00,16.711,16.749,16.623,16.698,800000.0
2009-10-30 07:13:00,16.603,16.73,16.603,16.607,350000.0
2009-10-30 07:14:00,16.7,16.712,16.68,16.69,400000.0
2009-10-30 07:15:00,16.662,16.698,16.565,16.693,550000.0
2009-10-30 07:16:00,16.711,16.711,16.559,16.694,550000.0
2009-10-30 07:17:00,16.616,16.704,16.589,16.652,650000.0
2009-10-30 07:18:00,16.64,16.697,16.59,16.689,350000.0
2009-10-30 07:19:00,16.669,16.698,16.594,16.656,1150000.0
2009-10-30 07:20:00,16.596,16.687,16.566,16.566,400000.0
2009-10-30 07:21:00,16.671,16.699,16.571,16.699,400000.0
2009-10-30 07:22:00,16.64,16.65,16.64,16.65,400000.0
2009-10-30 07:23:00,16.621,16.671,16.61,16.61,400000.0
2009-10-30 07:24:00,16.603,16.661,16.529,16.616,450000.0
2009-10-30 07:25:00,16.613,16.688,16.56,16.688,350000.0
2009-10-30 07:26:00,16.687,16.687,16.564,16.564,400000.0
2009-10-30 07:27:00,16.675,16.726,16.582,16.582,550000.0
2009-10-30 07:28:00,16.655,16.686,16.558,16.686,350000.0
2009-10-30 07:29:00,16.653,16.684,16.594,16.661,350000.0
2009-10-30 07:30:00,16.655,16.681,16.524,16.579,450000.0
2009-10-30 07:31:00,16.672,16.672,16.544,16.544,450000.0
2009-10-30 07:32:00,16.617,16.7,16.571,16.684,400000.0
2009-10-30 07:33:00,16.583,16.707,16.568,16.568,450000.0
2009-10-30 07:34:00,16.672,16.689,16.577,16.577,500000.0
2009-10-30 07:35:00,16.666,16.666,16.545,16.591,350000.0
2009-10-30 07:36:00,16.624,16.66,16.543,16.617,600000.0
2009-10-30 07:37:00,16.594,16.643,16.536,16.643,400000.0
2009-10-30 07:38:00,16.632,16.632,16.504,16.576,350000.0
2009-10-30 07:39:00,16.605,16.68,16.583,16.646,450000.0
2009-10-30 07:40:00,16.599,16.647,16.532,16.571,550000.0
2009-10-30 07:41:00,16.579,16.659,16.496,16.659,500000.0
2009-10-30 07:42:00,16.684,16.684,16.582,16.649,350000.0
2009-10-30 07:43:00,16.686,16.686,16.544,16.636,400000.0
2009-10-30 07:44:00,16.636,16.72,16.583,16.583,600000.0
2009-10-30 07:45:00,16.569,16.665,16.51,16.661,1000000.0
2009-10-30 07:46:00,16.658,16.687,16.577,16.609,450000.0
2009-10-30 07:47:00,16.601,16.652,16.528,16.652,450000.0
2009-10-30 07:48:00,16.673,16.673,16.556,16.607,800000.0
2009-10-30 07:49:00,16.561,16.684,16.561,16.653,500000.0
2009-10-30 07:50:00,16.593,16.682,16.561,16.682,900000.0
2009-10-30 07:51:00,16.6,16.623,16.529,16.529,350000.0
2009-10-30 07:52:00,16.591,16.693,16.561,16.607,800000.0
2009-10-30 07:53:00,16.56,16.668,16.553,16.553,850000.0
2009-10-30 07:54:00,16.614,16.701,16.597,16.676,500000.0
2009-10-30 07:55:00,16.638,16.673,16.576,16.582,500000.0
2009-10-30 07:56:00,16.656,16.731,16.561,16.611,800000.0
2009-10-30 07:57:00,16.588,16.699,16.572,16.657,600000.0
2009-10-30 07:58:00,16.614,16.67,16.561,16.604,850000.0
2009-10-30 07:59:00,16.655,16.718,16.579,16.67,650000.0
2009-10-30 08:00:00,16.668,16.696,16.577,16.577,550000.0
2009-10-30 08:01:00,16.66,16.682,16.572,16.659,350000.0
2009-10-30 08:02:00,16.662,16.666,16.564,16.571,450000.0
2009-10-30 08:03:00,16.596,16.654,16.563,16.641,400000.0
2009-10-30 08:04:00,16.604,16.671,16.548,16.596,400000.0
2009-10-30 08:05:00,16.591,16.653,16.539,16.539,400000.0
2009-10-30 08:06:00,16.677,16.684,16.58,16.659,500000.0
2009-10-30 08:07:00,16.603,16.682,16.523,16.571,550000.0
2009-10-30 08:08:00,16.578,16.658,16.518,16.565,400000.0
2009-10-30 08:09:00,16.561,16.673,16.538,16.588,800000.0
2009-10-30 08:10:00,16.579,16.659,16.56,16.65,350000.0
2009-10-30 08:11:00,16.594,16.659,16.573,16.646,500000.0
2009-10-30 08:12:00,16.569,16.694,16.569,16.65,350000.0
2009-10-30 08:13:00,16.554,16.69,16.523,16.664,550000.0
2009-10-30 08:14:00,16.653,16.73,16.565,16.565,500000.0
2009-10-30 08:15:00,16.679,16.683,16.559,16.675,550000.0
2009-10-30 08:16:00,16.634,16.634,16.531,16.554,350000.0
2009-10-30 08:17:00,16.562,16.625,16.502,16.528,500000.0
2009-10-30 08:18:00,16.548,16.624,16.489,16.557,500000.0
2009-10-30 08:19:00,16.547,16.653,16.53,16.53,700000.0
2009-10-30 08:20:00,16.559,16.656,16.529,16.561,500000.0
2009-10-30 08:21:00,16.528,16.636,16.517,16.636,450000.0
2009-10-30 08:22:00,16.6,16.6,16.482,16.497,500000.0
2009-10-30 08:23:00,16.63,16.63,16.493,16.591,550000.0
2009-10-30 08:24:00,16.573,16.629,16.535,16.549,400000.0
2009-10-30 08:25:00,16.554,16.658,16.513,16.581,650000.0
2009-10-30 08:26:00,16.651,16.651,16.496,16.601,400000.0
2009-10-30 08:27:00,16.65,16.65,16.547,16.547,350000.0
2009-10-30 08:28:00,16.564,16.634,16.489,16.515,600000.0
2009-10-30 08:29:00,16.608,16.626,16.494,16.608,750000.0
2009-10-30 08:30:00,16.517,16.611,16.517,16.57,400000.0
2009-10-30 08:31:00,16.556,16.652,16.556,16.563,500000.0
2009-10-30 08:32:00,16.589,16.679,16.549,16.589,500000.0
2009-10-30 08:33:00,16.544,16.597,16.475,16.547,500000.0
2009-10-30 08:34:00,16.608,16.642,16.538,16.545,350000.0
2009-10-30 08:35:00,16.685,16.688,16.565,16.626,550000.0
2009-10-30 08:36:00,16.528,16.658,16.528,16.582,400000.0
2009-10-30 08:37:00,16.559,16.683,16.559,16.586,350000.0
2009-10-30 08:38:00,16.677,16.677,16.558,16.57,400000.0
2009-10-30 08:39:00,16.597,16.597,16.565,16.577,350000.0
2009-10-30 08:40:00,16.628,16.632,16.52,16.566,350000.0
2009-10-30 08:41:00,16.64,16.673,16.548,16.557,400000.0
2009-10-30 08:42:00,16.623,16.679,16.547,16.562,550000.0
2009-10-30 08:43:00,16.55,16.662,16.55,16.662,350000.0
2009-10-30 08:44:00,16.551,16.631,16.508,16.542,550000.0
2009-10-30 08:45:00,16.608,16.645,16.501,16.626,550000.0
2009-10-30 08:46:00,16.626,16.67,16.553,16.563,600000.0
2009-10-30 08:47:00,16.536,16.604,16.515,16.604,350000.0
2009-10-30 08:48:00,16.652,16.655,16.57,16.655,550000.0
2009-10-30 08:49:00,16.57,16.57,16.55,16.57,500000.0
2009-10-30 08:50:00,16.582,16.636,16.498,16.6,500000.0
2009-10-30 08:51:00,16.54,16.605,16.499,16.499,400000.0
2009-10-30 08:52:00,16.57,16.58,16.57,16.58,400000.0
2009-10-30 08:53:00,16.624,16.64,16.528,16.609,400000.0
2009-10-30 08:54:00,16.548,16.695,16.538,16.586,450000.0
2009-10-30 08:55:00,16.54,16.611,16.494,16.597,450000.0
2009-10-30 08:56:00,16.538,16.631,16.501,16.631,350000.0
2009-10-30 08:57:00,16.639,16.639,16.509,16.509,400000.0
2009-10-30 08:58:00,16.633,16.639,16.496,16.639,450000.0
2009-10-30 08:59:00,16.58,16.644,16.551,16.551,350000.0
2009-10-30 09:00:00,16.544,16.636,16.528,16.586,600000.0
2009-10-30 09:01:00,16.639,16.639,16.545,16.578,400000.0
2009-10-30 09:02:00,16.563,16.647,16.486,16.625,700000.0
2009-10-30 09:03:00,16.546,16.67,16.528,16.611,550000.0
2009-10-30 09:04:00,16.553,16.591,16.493,16.5,350000.0
2009-10-30 09:05:00,16.646,16.646,16.524,16.524,750000.0
2009-10-30 09:06:00,16.475,16.601,16.475,16.57,550000.0
2009-10-30 09:07:00,16.531,16.642,16.49,16.558,500000.0
2009-10-30 09:08:00,16.61,16.61,16.476,16.583,550000.0
2009-10-30 09:09:00,16.58,16.621,16.469,16.612,950000.0
2009-10-30 09:10:00,16.54,16.597,16.424,16.535,450000.0
2009-10-30 09:11:00,16.609,16.621,16.491,16.507,550000.0
2009-10-30 09:12:00,16.511,16.629,16.492,16.579,650000.0
2009-10-30 09:13:00,16.486,16.62,16.486,16.62,500000.0
2009-10-30 09:14:00,16.566,16.619,16.479,16.619,350000.0
2009-10-30 09:15:00,16.606,16.632,16.508,16.508,400000.0
2009-10-30 09:16:00,16.632,16.634,16.518,16.518,450000.0
2009-10-30 09:17:00,16.538,16.605,16.477,16.605,400000.0
2009-10-30 09:18:00,16.531,16.647,16.491,16.491,400000.0
2009-10-30 09:19:00,16.538,16.646,16.501,16.612,600000.0
2009-10-30 09:20:00,16.635,16.661,16.517,16.612,650000.0
2009-10-30 09:21:00,16.523,16.578,16.474,16.537,600000.0
2009-10-30 09:22:00,16.618,16.618,16.499,16.574,600000.0
2009-10-30 09:23:00,16.586,16.622,16.502,16.539,600000.0
2009-10-30 09:24:00,16.56,16.643,16.512,16.603,550000.0
2009-10-30 09:25:00,16.482,16.607,16.482,16.563,550000.0
2009-10-30 09:26:00,16.523,16.565,16.418,16.484,600000.0
2009-10-30 09:27:00,16.539,16.624,16.481,16.608,550000.0
2009-10-30 09:28:00,16.49,16.583,16.486,16.486,350000.0
2009-10-30 09:29:00,16.531,16.608,16.486,16.593,450000.0
2009-10-30 09:30:00,16.52,16.596,16.489,16.516,700000.0
2009-10-30 09:31:00,16.51,16.614,16.486,16.488,450000.0
2009-10-30 09:32:00,16.621,16.621,16.528,16.618,350000.0
2009-10-30 09:33:00,16.581,16.623,16.498,16.598,400000.0
2009-10-30 09:34:00,16.619,16.619,16.468,16.528,650000.0
2009-10-30 09:35:00,16.503,16.66,16.503,16.596,550000.0
2009-10-30 09:36:00,16.485,16.627,16.485,16.615,400000.0
2009-10-30 09:37:00,16.57,16.595,16.504,16.514,350000.0
2009-10-30 09:38:00,16.529,16.621,16.468,16.621,400000.0
2009-10-30 09:39:00,16.555,16.638,16.505,16.53,700000.0
2009-10-30 09:40:00,16.465,16.614,16.465,16.482,400000.0
2009-10-30 09:41:00,16.551,16.553,16.441,16.441,400000.0
2009-10-30 09:42:00,16.466,16.583,16.466,16.496,350000.0
2009-10-30 09:43:00,16.56,16.57,16.54,16.55,600000.0
2009-10-30 09:44:00,16.539,16.575,16.497,16.527,600000.0
2009-10-30 09:45:00,16.451,16.593,16.451,16.561,650000.0
2009-10-30 09:46:00,16.486,16.599,16.451,16.496,650000.0
2009-10-30 09:47:00,16.482,16.515,16.431,16.456,400000.0
2009-10-30 09:48:00,16.572,16.607,16.459,16.521,650000.0
2009-10-30 09:49:00,16.49,16.616,16.487,16.547,650000.0
2009-10-30 09:50:00,16.548,16.588,16.475,16.55,450000.0
2009-10-30 09:51:00,16.53,16.541,16.431,16.499,400000.0
2009-10-30 09:52:00,16.491,16.543,16.414,16.543,450000.0
2009-10-30 09:53:00,16.547,16.562,16.436,16.503,500000.0
2009-10-30 09:54:00,16.512,16.554,16.417,16.482,450000.0
2009-10-30 09:55:00,16.537,16.582,16.464,16.524,600000.0
2009-10-30 09:56:00,16.45,16.576,16.433,16.496,550000.0
2009-10-30 09:57:00,16.475,16.581,16.442,16.549,750000.0
2009-10-30 09:58:00,16.508,16.537,16.418,16.477,350000.0
2009-10-30 09:59:00,16.441,16.568,16.441,16.495,650000.0
2009-10-30 10:00:00,16.431,16.577,16.431,16.477,600000.0
2009-10-30 10:01:00,16.495,16.504,16.402,16.412,350000.0
2009-10-30 10:02:00,16.547,16.547,16.395,16.479,400000.0
2009-10-30 10:03:00,16.417,16.544,16.384,16.544,600000.0
2009-10-30 10:04:00,16.524,16.569,16.447,16.569,400000.0
2009-10-30 10:05:00,16.492,16.528,16.426,16.517,450000.0
2009-10-30 10:06:00,16.435,16.581,16.432,16.432,700000.0
2009-10-30 10:07:00,16.532,16.589,16.467,16.575,450000.0
2009-10-30 10:08:00,16.537,16.572,16.471,16.471,500000.0
2009-10-30 10:09:00,16.554,16.607,16.499,16.566,600000.0
2009-10-30 10:10:00,16.439,16.557,16.424,16.531,600000.0
2009-10-30 10:11:00,16.47,16.513,16.424,16.467,400000.0
2009-10-30 10:12:00,16.479,16.591,16.453,16.562,500000.0
2009-10-30 10:13:00,16.474,16.561,16.424,16.561,750000.0
2009-10-30 10:14:00,16.465,16.549,16.442,16.549,400000.0
2009-10-30 10:15:00,16.429,16.534,16.429,16.511,350000.0
2009-10-30 10:16:00,16.45,16.556,16.414,16.55,500000.0
2009-10-30 10:17:00,16.456,16.556,16.456,16.469,350000.0
2009-10-30 10:18:00,16.457,16.557,16.41,16.493,550000.0
2009-10-30 10:19:00,16.551,16.557,16.446,16.556,450000.0
2009-10-30 10:20:00,16.462,16.501,16.397,16.437,550000.0
2009-10-30 10:21:00,16.425,16.556,16.425,16.529,650000.0
2009-10-30 10:22:00,16.509,16.538,16.43,16.507,400000.0
2009-10-30 10:23:00,16.485,16.497,16.371,16.377,550000.0
2009-10-30 10:24:00,16.403,16.518,16.403,16.422,450000.0
2009-10-30 10:25:00,16.448,16.562,16.448,16.535,500000.0
2009-10-30 10:26:00,16.451,16.537,16.451,16.525,350000.0
2009-10-30 10:27:00,16.47,16.505,16.403,16.403,400000.0
2009-10-30 10:28:00,16.435,16.549,16.415,16.472,350000.0
2009-10-30 10:29:00,16.6,16.6,16.58,16.6,350000.0
2009-10-30 10:30:00,16.484,16.541,16.462,16.462,350000.0
2009-10-30 10:31:00,16.459,16.596,16.451,16.538,450000.0
2009-10-30 10:32:00,16.537,16.55,16.405,16.405,400000.0
2009-10-30 10:33:00,16.511,16.521,16.39,16.514,550000.0
2009-10-30 10:34:00,16.546,16.546,16.392,16.453,700000.0
2009-10-30 10:35:00,16.506,16.525,16.407,16.525,350000.0
2009-10-30 10:36:00,16.419,16.573,16.404,16.559,450000.0
2009-10-30 10:37:00,16.529,16.606,16.439,16.485,500000.0
2009-10-30 10:38:00,16.462,16.58,16.459,16.459,400000.0
2009-10-30 10:39:00,16.449,16.571,16.409,16.417,400000.0
2009-10-30 10:40:00,16.456,16.552,16.416,16.459,400000.0
2009-10-30 10:41:00,16.544,16.544,16.395,16.492,350000.0
2009-10-30 10:42:00,16.459,16.546,16.431,16.546,400000.0
2009-10-30 10:43:00,16.52,16.545,16.408,16.48,550000.0
2009-10-30 10:44:00,16.45,16.49,16.37,16.49,550000.0
2009-10-30 10:45:00,16.423,16.557,16.423,16.534,350000.0
2009-10-30 10:46:00,16.459,16.565,16.451,16.479,550000.0
2009-10-30 10:47:00,16.521,16.554,16.41,16.554,450000.0
2009-10-30 10:48:00,16.54,16.553,16.473,16.549,450000.0
2009-10-30 10:49:00,16.524,16.55,16.428,16.549,500000.0
2009-10-30 10:50:00,16.503,16.565,16.454,16.454,450000.0
2009-10-30 10:51:00,16.509,16.54,16.386,16.53,450000.0
2009-10-30 10:52:00,16.494,16.584,16.451,16.528,500000.0
2009-10-30 10:53:00,16.512,16.531,16.409,16.5,450000.0
2009-10-30 10:54:00,16.522,16.532,16.455,16.473,550000.0
2009-10-30 10:55:00,16.424,16.566,16.424,16.55,350000.0
2009-10-30 10:56:00,16.525,16.582,16.517,16.579,450000.0
2009-10-30 10:57:00,16.473,16.597,16.457,16.557,350000.0
2009-10-30 10:58:00,16.577,16.577,16.44,16.485,350000.0
2009-10-30 10:59:00,16.563,16.584,16.448,16.448,450000.0
2009-10-30 11:00:00,16.478,16.552,16.428,16.475,350000.0
2009-10-30 11:01:00,16.526,16.621,16.474,16.588,600000.0
2009-10-30 11:02:00,16.504,16.593,16.463,16.558,350000.0
2009-10-30 11:03:00,16.492,16.585,16.467,16.575,550000.0
2009-10-30 11:04:00,16.568,16.596,16.506,16.561,600000.0
2009-10-30 11:05:00,16.458,16.556,16.458,16.539,500000.0
2009-10-30 11:06:00,16.58,16.602,16.476,16.602,500000.0
2009-10-30 11:07:00,16.516,16.628,16.483,16.508,450000.0
2009-10-30 11:08:00,16.535,16.562,16.449,16.499,400000.0
2009-10-30 11:09:00,16.472,16.547,16.459,16.547,400000.0
2009-10-30 11:10:00,16.471,16.57,16.437,16.437,400000.0
2009-10-30 11:11:00,16.453,16.577,16.453,16.547,350000.0
2009-10-30 11:12:00,16.501,16.537,16.43,16.537,450000.0
2009-10-30 11:13:00,16.565,16.565,16.432,16.545,400000.0
2009-10-30 11:14:00,16.468,16.599,16.468,16.525,550000.0
2009-10-30 11:15:00,16.466,16.548,16.442,16.442,350000.0
2009-10-30 11:16:00,16.455,16.57,16.432,16.45,350000.0
2009-10-30 11:17:00,16.566,16.571,16.482,16.504,450000.0
2009-10-30 11:18:00,16.583,16.585,16.471,16.576,400000.0
2009-10-30 11:19:00,16.458,16.572,16.411,16.572,550000.0
2009-10-30 11:20:00,16.506,16.569,16.427,16.569,400000.0
2009-10-30 11:21:00,16.509,16.609,16.508,16.603,550000.0
2009-10-30 11:22:00,16.504,16.584,16.484,16.484,350000.0
2009-10-30 11:23:00,16.518,16.61,16.452,16.486,500000.0
2009-10-30 11:24:00,16.507,16.633,16.507,16.518,450000.0
2009-10-30 11:25:00,16.485,16.59,16.464,16.59,400000.0
2009-10-30 11:26:00,16.579,16.6,16.495,16.547,600000.0
2009-10-30 11:27:00,16.489,16.622,16.489,16.604,500000.0
2009-10-30 11:28:00,16.552,16.552,16.44,16.44,350000.0
2009-10-30 11:29:00,16.579,16.588,16.487,16.487,550000.0
2009-10-30 11:30:00,16.464,16.579,16.464,16.503,450000.0
2009-10-30 11:31:00,16.506,16.588,16.453,16.477,450000.0
2009-10-30 11:32:00,16.464,16.586,16.463,16.488,400000.0
2009-10-30 11:33:00,16.477,16.557,16.477,16.492,500000.0
2009-10-30 11:34:00,16.486,16.522,16.422,16.522,400000.0
2009-10-30 11:35:00,16.451,16.573,16.45,16.505,350000.0
2009-10-30 11:36:00,16.534,16.58,16.419,16.419,550000.0
2009-10-30 11:37:00,16.507,16.554,16.438,16.512,350000.0
2009-10-30 11:38:00,16.493,16.559,16.433,16.441,500000.0
2009-10-30 11:39:00,16.547,16.575,16.435,16.506,400000.0
2009-10-30 11:40:00,16.465,16.537,16.459,16.524,550000.0
2009-10-30 11:41:00,16.518,16.583,16.462,16.475,550000.0
2009-10-30 11:42:00,16.521,16.561,16.422,16.422,500000.0
2009-10-30 11:43:00,16.467,16.61,16.442,16.503,450000.0
2009-10-30 11:44:00,16.53,16.534,16.44,16.534,500000.0
2009-10-30 11:45:00,16.492,16.603,16.492,16.574,450000.0
2009-10-30 11:46:00,16.518,16.58,16.437,16.579,500000.0
2009-10-30 11:47:00,16.468,16.557,16.391,16.557,450000.0
2009-10-30 11:48:00,16.529,16.566,16.442,16.447,350000.0
2009-10-30 11:49:00,16.466,16.608,16.454,16.454,400000.0
2009-10-30 11:50:00,16.48,16.556,16.426,16.556,350000.0
2009-10-30 11:51:00,16.496,16.538,16.42,16.449,400000.0
2009-10-30 11:52:00,16.427,16.578,16.427,16.476,500000.0
2009-10-30 11:53:00,16.527,16.589,16.436,16.574,500000.0
2009-10-30 11:54:00,16.553,16.553,16.399,16.449,400000.0
2009-10-30 11:55:00,16.502,16.559,16.441,16.559,350000.0
2009-10-30 11:56:00,16.475,16.567,16.441,16.535,450000.0
2009-10-30 11:57:00,16.508,16.603,16.473,16.473,550000.0
2009-10-30 11:58:00,16.429,16.552,16.407,16.552,350000.0
2009-10-30 11:59:00,16.458,16.563,16.442,16.442,350000.0
2009-10-30 12:00:00,16.541,16.568,16.46,16.568,550000.0
2009-10-30 12:01:00,16.51,16.575,16.438,16.446,750000.0
2009-10-30 12:02:00,16.561,16.588,16.474,16.495,500000.0
2009-10-30 12:03:00,16.482,16.577,16.432,16.452,500000.0
2009-10-30 12:04:00,16.457,16.516,16.415,16.48,400000.0
2009-10-30 12:05:00,16.546,16.573,16.463,16.463,350000.0
2009-10-30 12:06:00,16.515,16.525,16.399,16.522,500000.0
2009-10-30 12:07:00,16.49,16.561,16.446,16.54,450000.0
2009-10-30 12:08:00,16.479,16.545,16.453,16.54,550000.0
2009-10-30 12:09:00,16.452,16.555,16.452,16.531,500000.0
2009-10-30 12:10:00,16.533,16.549,16.454,16.518,400000.0
2009-10-30 12:11:00,16.463,16.543,16.435,16.461,550000.0
2009-10-30 12:12:00,16.415,16.549,16.415,16.444,350000.0
2009-10-30 12:13:00,16.565,16.566,16.417,16.534,400000.0
2009-10-30 12:14:00,16.505,16.589,16.463,16.589,350000.0
2009-10-30 12:15:00,16.5,16.56,16.493,16.5,400000.0
2009-10-30 12:16:00,16.488,16.562,16.463,16.463,500000.0
2009-10-30 12:17:00,16.452,16.571,16.452,16.535,400000.0
2009-10-30 12:18:00,16.464,16.548,16.447,16.447,500000.0
2009-10-30 12:19:00,16.524,16.571,16.432,16.483,500000.0
2009-10-30 12:20:00,16.423,16.566,16.423,16.547,550000.0
2009-10-30 12:21:00,16.578,16.628,16.474,16.474,600000.0
2009-10-30 12:22:00,16.523,16.605,16.477,16.477,550000.0
2009-10-30 12:23:00,16.475,16.557,16.455,16.459,650000.0
2009-10-30 12:24:00,16.527,16.573,16.491,16.567,600000.0
2009-10-30 12:25:00,16.56,16.56,16.45,16.45,350000.0
2009-10-30 12:26:00,16.54,16.542,16.427,16.478,400000.0
2009-10-30 12:27:00,16.538,16.575,16.459,16.539,350000.0
2009-10-30 12:28:00,16.457,16.549,16.446,16.446,550000.0
2009-10-30 12:29:00,16.451,16.579,16.451,16.579,350000.0
2009-10-30 12:30:00,16.476,16.561,16.425,16.505,500000.0
2009-10-30 12:31:00,16.576,16.589,16.492,16.492,400000.0
2009-10-30 12:32:00,16.454,16.57,16.429,16.538,400000.0
2009-10-30 12:33:00,16.5,16.574,16.451,16.466,350000.0
2009-10-30 12:34:00,16.533,16.562,16.452,16.452,350000.0
2009-10-30 12:35:00,16.552,16.594,16.447,16.524,500000.0
2009-10-30 12:36:00,16.527,16.541,16.466,16.476,350000.0
2009-10-30 12:37:00,16.579,16.579,16.519,16.576,400000.0
2009-10-30 12:38:00,16.521,16.592,16.521,16.55,400000.0
2009-10-30 12:39:00,16.442,16.563,16.441,16.458,550000.0
2009-10-30 12:40:00,16.574,16.574,16.451,16.505,350000.0
2009-10-30 12:41:00,16.572,16.572,16.427,16.501,400000.0
2009-10-30 12:42:00,16.472,16.564,16.451,16.52,550000.0
2009-10-30 12:43:00,16.469,16.527,16.405,16.527,450000.0
2009-10-30 12:44:00,16.461,16.571,16.439,16.478,500000.0
2009-10-30 12:45:00,16.52,16.601,16.45,16.532,400000.0
2009-10-30 12:46:00,16.455,16.523,16.45,16.451,400000.0
2009-10-30 12:47:00,16.438,16.552,16.428,16.549,500000.0
2009-10-30 12:48:00,16.548,16.564,16.424,16.564,450000.0
2009-10-30 12:49:00,16.543,16.571,16.418,16.486,400000.0
2009-10-30 12:50:00,16.456,16.548,16.415,16.448,450000.0
2009-10-30 12:51:00,16.453,16.572,16.453,16.541,350000.0
2009-10-30 12:52:00,16.567,16.567,16.424,16.446,500000.0
2009-10-30 12:53:00,16.494,16.571,16.461,16.526,400000.0
2009-10-30 12:54:00,16.571,16.571,16.507,16.52,550000.0
2009-10-30 12:55:00,16.47,16.569,16.465,16.512,500000.0
2009-10-30 12:56:00,16.552,16.562,16.455,16.562,350000.0
2009-10-30 12:57:00,16.531,16.531,16.417,16.5,350000.0
2009-10-30 12:58:00,16.48,16.583,16.48,16.538,450000.0
2009-10-30 12:59:00,16.564,16.569,16.437,16.47,350000.0
2009-10-30 13:00:00,16.567,16.574,16.494,16.566,350000.0
2009-10-30 13:01:00,16.531,16.531,16.425,16.466,450000.0
2009-10-30 13:02:00,16.462,16.547,16.459,16.486,400000.0
2009-10-30 13:03:00,16.53,16.571,16.425,16.538,600000.0
2009-10-30 13:04:00,16.507,16.553,16.449,16.523,450000.0
2009-10-30 13:05:00,16.449,16.612,16.421,16.581,550000.0
2009-10-30 13:06:00,16.574,16.574,16.449,16.538,450000.0
2009-10-30 13:07:00,16.468,16.567,16.452,16.508,500000.0
2009-10-30 13:08:00,16.543,16.548,16.454,16.473,350000.0
2009-10-30 13:09:00,16.483,16.596,16.479,16.51,500000.0
2009-10-30 13:10:00,16.513,16.586,16.465,16.538,400000.0
2009-10-30 13:11:00,16.442,16.543,16.442,16.543,400000.0
2009-10-30 13:12:00,16.56,16.573,16.48,16.561,550000.0
2009-10-30 13:13:00,16.481,16.554,16.43,16.554,450000.0
2009-10-30 13:14:00,16.507,16.567,16.483,16.526,400000.0
2009-10-30 13:15:00,16.47,16.58,16.445,16.528,350000.0
2009-10-30 13:16:00,16.444,16.542,16.444,16.542,500000.0
2009-10-30 13:17:00,16.441,16.548,16.44,16.532,500000.0
2009-10-30 13:18:00,16.503,16.571,16.429,16.571,450000.0
2009-10-30 13:19:00,16.561,16.637,16.478,16.501,550000.0
2009-10-30 13:20:00,16.505,16.539,16.426,16.497,500000.0
2009-10-30 13:21:00,16.494,16.584,16.44,16.572,500000.0
2009-10-30 13:22:00,16.562,16.562,16.394,16.424,450000.0
2009-10-30 13:23:00,16.544,16.581,16.474,16.581,400000.0
2009-10-30 13:24:00,16.572,16.572,16.442,16.547,350000.0
2009-10-30 13:25:00,16.552,16.583,16.488,16.583,350000.0
2009-10-30 13:26:00,16.516,16.614,16.452,16.522,650000.0
2009-10-30 13:27:00,16.54,16.586,16.472,16.537,350000.0
2009-10-30 13:28:00,16.478,16.556,16.423,16.556,400000.0
2009-10-30 13:29:00,16.542,16.542,16.404,16.405,550000.0
2009-10-30 13:30:00,16.523,16.552,16.433,16.433,550000.0
2009-10-30 13:31:00,16.433,16.53,16.381,16.512,450000.0
2009-10-30 13:32:00,16.431,16.491,16.39,16.491,400000.0
2009-10-30 13:33:00,16.494,16.53,16.401,16.401,500000.0
2009-10-30 13:34:00,16.486,16.5,16.421,16.436,450000.0
2009-10-30 13:35:00,16.479,16.504,16.388,16.468,400000.0
2009-10-30 13:36:00,16.44,16.516,16.366,16.448,450000.0
2009-10-30 13:37:00,16.462,16.474,16.397,16.471,400000.0
2009-10-30 13:38:00,16.402,16.491,16.37,16.491,400000.0
2009-10-30 13:39:00,16.473,16.496,16.383,16.48,500000.0
2009-10-30 13:40:00,16.517,16.517,16.367,16.512,700000.0
2009-10-30 13:41:00,16.445,16.483,16.398,16.434,400000.0
2009-10-30 13:42:00,16.463,16.517,16.402,16.433,400000.0
2009-10-30 13:43:00,16.424,16.508,16.415,16.484,400000.0
2009-10-30 13:44:00,16.483,16.518,16.364,16.481,750000.0
2009-10-30 13:45:00,16.491,16.53,16.404,16.423,550000.0
2009-10-30 13:46:00,16.525,16.558,16.434,16.501,450000.0
2009-10-30 13:47:00,16.512,16.538,16.426,16.538,350000.0
2009-10-30 13:48:00,16.41,16.528,16.399,16.417,450000.0
2009-10-30 13:49:00,16.52,16.52,16.374,16.431,400000.0
2009-10-30 13:50:00,16.421,16.496,16.371,16.496,400000.0
2009-10-30 13:51:00,16.488,16.53,16.382,16.436,400000.0
2009-10-30 13:52:00,16.515,16.54,16.391,16.494,350000.0
2009-10-30 13:53:00,16.411,16.513,16.408,16.513,450000.0
2009-10-30 13:54:00,16.52,16.52,16.429,16.429,400000.0
2009-10-30 13:55:00,16.504,16.531,16.4,16.4,400000.0
2009-10-30 13:56:00,16.459,16.469,16.389,16.392,350000.0
2009-10-30 13:57:00,16.453,16.463,16.343,16.463,350000.0
2009-10-30 13:58:00,16.468,16.512,16.413,16.512,400000.0
2009-10-30 13:59:00,16.472,16.513,16.378,16.43,600000.0
2009-10-30 14:00:00,16.455,16.497,16.378,16.497,350000.0
2009-10-30 14:01:00,16.424,16.581,16.424,16.549,750000.0
2009-10-30 14:02:00,16.462,16.521,16.378,16.519,400000.0
2009-10-30 14:03:00,16.492,16.501,16.405,16.434,500000.0
2009-10-30 14:04:00,16.522,16.522,16.402,16.521,350000.0
2009-10-30 14:05:00,16.495,16.523,16.396,16.437,400000.0
2009-10-30 14:06:00,16.451,16.526,16.434,16.434,500000.0
2009-10-30 14:07:00,16.475,16.513,16.357,16.513,350000.0
2009-10-30 14:08:00,16.505,16.505,16.379,16.405,350000.0
2009-10-30 14:09:00,16.356,16.558,16.356,16.446,550000.0
2009-10-30 14:10:00,16.413,16.527,16.413,16.508,350000.0
2009-10-30 14:11:00,16.415,16.54,16.408,16.527,650000.0
2009-10-30 14:12:00,16.446,16.538,16.412,16.412,550000.0
2009-10-30 14:13:00,16.452,16.522,16.412,16.522,400000.0
2009-10-30 14:14:00,16.518,16.555,16.406,16.445,350000.0
2009-10-30 14:15:00,16.452,16.492,16.375,16.441,450000.0
2009-10-30 14:16:00,16.442,16.541,16.373,16.508,750000.0
2009-10-30 14:17:00,16.392,16.485,16.389,16.431,350000.0
2009-10-30 14:18:00,16.497,16.552,16.386,16.386,400000.0
2009-10-30 14:19:00,16.508,16.508,16.437,16.439,400000.0
2009-10-30 14:20:00,16.429,16.53,16.422,16.422,600000.0
2009-10-30 14:21:00,16.477,16.523,16.382,16.495,400000.0
2009-10-30 14:22:00,16.469,16.509,16.406,16.502,350000.0
2009-10-30 14:23:00,16.507,16.53,16.423,16.423,650000.0
2009-10-30 14:24:00,16.415,16.518,16.383,16.485,550000.0
2009-10-30 14:25:00,16.503,16.513,16.357,16.357,700000.0
2009-10-30 14:26:00,16.437,16.51,16.38,16.438,350000.0
2009-10-30 14:27:00,16.367,16.475,16.367,16.473,450000.0
2009-10-30 14:28:00,16.468,16.488,16.394,16.484,400000.0
2009-10-30 14:29:00,16.451,16.469,16.386,16.469,450000.0
2009-10-30 14:30:00,16.459,16.499,16.37,16.443,650000.0
2009-10-30 14:31:00,16.417,16.478,16.341,16.453,350000.0
2009-10-30 14:32:00,16.409,16.539,16.391,16.391,500000.0
2009-10-30 14:33:00,16.393,16.513,16.393,16.415,350000.0
2009-10-30 14:34:00,16.446,16.486,16.362,16.367,450000.0
2009-10-30 14:35:00,16.399,16.476,16.399,16.476,350000.0
2009-10-30 14:36:00,16.409,16.522,16.376,16.482,450000.0
2009-10-30 14:37:00,16.404,16.489,16.355,16.355,550000.0
2009-10-30 14:38:00,16.42,16.427,16.338,16.404,400000.0
2009-10-30 14:39:00,16.405,16.483,16.316,16.391,800000.0
2009-10-30 14:40:00,16.408,16.501,16.384,16.384,700000.0
2009-10-30 14:41:00,16.408,16.48,16.375,16.48,350000.0
2009-10-30 14:42:00,16.401,16.487,16.341,16.484,450000.0
2009-10-30 14:43:00,16.438,16.482,16.354,16.482,500000.0
2009-10-30 14:44:00,16.371,16.481,16.363,16.442,450000.0
2009-10-30 14:45:00,16.441,16.483,16.358,16.38,400000.0
2009-10-30 14:46:00,16.454,16.454,16.288,16.437,400000.0
2009-10-30 14:47:00,16.42,16.455,16.336,16.425,350000.0
2009-10-30 14:48:00,16.418,16.448,16.357,16.426,400000.0
2009-10-30 14:49:00,16.466,16.528,16.343,16.352,500000.0
2009-10-30 14:50:00,16.37,16.489,16.352,16.359,550000.0
2009-10-30 14:51:00,16.443,16.443,16.348,16.402,350000.0
2009-10-30 14:52:00,16.412,16.453,16.316,16.404,400000.0
2009-10-30 14:53:00,16.301,16.407,16.301,16.371,500000.0
2009-10-30 14:54:00,16.381,16.411,16.29,16.339,400000.0
2009-10-30 14:55:00,16.353,16.425,16.309,16.403,450000.0
2009-10-30 14:56:00,16.395,16.415,16.294,16.415,350000.0
2009-10-30 14:57:00,16.349,16.43,16.321,16.325,450000.0
2009-10-30 14:58:00,16.393,16.429,16.312,16.346,550000.0
2009-10-30 14:59:00,16.326,16.396,16.268,16.385,550000.0
2009-10-30 15:00:00,16.35,16.4,16.256,16.316,350000.0
2009-10-30 15:01:00,16.403,16.403,16.259,16.308,400000.0
2009-10-30 15:02:00,16.345,16.381,16.288,16.355,400000.0
2009-10-30 15:03:00,16.412,16.412,16.276,16.41,450000.0
2009-10-30 15:04:00,16.377,16.452,16.328,16.416,400000.0
2009-10-30 15:05:00,16.417,16.462,16.319,16.378,400000.0
2009-10-30 15:06:00,16.445,16.445,16.304,16.335,400000.0
2009-10-30 15:07:00,16.315,16.436,16.29,16.413,350000.0
2009-10-30 15:08:00,16.418,16.456,16.309,16.309,500000.0
2009-10-30 15:09:00,16.376,16.459,16.309,16.459,350000.0
2009-10-30 15:10:00,16.335,16.459,16.302,16.459,550000.0
2009-10-30 15:11:00,16.448,16.448,16.329,16.329,400000.0
2009-10-30 15:12:00,16.413,16.43,16.344,16.392,350000.0
2009-10-30 15:13:00,16.384,16.478,16.346,16.405,400000.0
2009-10-30 15:14:00,16.341,16.473,16.339,16.345,400000.0
2009-10-30 15:15:00,16.479,16.479,16.342,16.397,400000.0
2009-10-30 15:16:00,16.338,16.478,16.338,16.478,350000.0
2009-10-30 15:17:00,16.453,16.504,16.344,16.499,500000.0
2009-10-30 15:18:00,16.4,16.473,16.343,16.473,550000.0
2009-10-30 15:19:00,16.397,16.487,16.331,16.332,450000.0
2009-10-30 15:20:00,16.461,16.485,16.365,16.365,650000.0
2009-10-30 15:21:00,16.409,16.493,16.329,16.493,750000.0
2009-10-30 15:22:00,16.483,16.483,16.34,16.431,400000.0
2009-10-30 15:23:00,16.392,16.489,16.357,16.436,450000.0
2009-10-30 15:24:00,16.41,16.489,16.382,16.401,600000.0
2009-10-30 15:25:00,16.496,16.496,16.378,16.496,500000.0
2009-10-30 15:26:00,16.49,16.49,16.356,16.356,450000.0
2009-10-30 15:27:00,16.433,16.468,16.341,16.341,450000.0
2009-10-30 15:28:00,16.44,16.444,16.393,16.423,350000.0
2009-10-30 15:29:00,16.488,16.488,16.374,16.402,400000.0
2009-10-30 15:30:00,16.426,16.501,16.363,16.418,400000.0
2009-10-30 15:31:00,16.354,16.444,16.337,16.337,350000.0
2009-10-30 15:32:00,16.391,16.5,16.383,16.483,350000.0
2009-10-30 15:33:00,16.377,16.439,16.36,16.42,350000.0
2009-10-30 15:34:00,16.389,16.469,16.389,16.454,450000.0
2009-10-30 15:35:00,16.45,16.469,16.34,16.399,500000.0
2009-10-30 15:36:00,16.373,16.459,16.329,16.456,550000.0
2009-10-30 15:37:00,16.493,16.493,16.339,16.343,400000.0
2009-10-30 15:38:00,16.422,16.473,16.333,16.345,400000.0
2009-10-30 15:39:00,16.401,16.478,16.401,16.415,350000.0
2009-10-30 15:40:00,16.346,16.454,16.346,16.382,550000.0
2009-10-30 15:41:00,16.302,16.439,16.302,16.439,500000.0
2009-10-30 15:42:00,16.416,16.447,16.295,16.379,400000.0
2009-10-30 15:43:00,16.492,16.514,16.385,16.453,350000.0
2009-10-30 15:44:00,16.479,16.514,16.386,16.486,550000.0
2009-10-30 15:45:00,16.387,16.53,16.387,16.44,400000.0
2009-10-30 15:46:00,16.463,16.474,16.364,16.461,350000.0
2009-10-30 15:47:00,16.468,16.515,16.365,16.366,550000.0
2009-10-30 15:48:00,16.351,16.438,16.329,16.371,350000.0
2009-10-30 15:49:00,16.464,16.5,16.427,16.5,350000.0
2009-10-30 15:50:00,16.406,16.532,16.406,16.414,550000.0
2009-10-30 15:51:00,16.371,16.475,16.371,16.475,500000.0
2009-10-30 15:52:00,16.343,16.453,16.318,16.318,350000.0
2009-10-30 15:53:00,16.465,16.48,16.362,16.375,400000.0
2009-10-30 15:54:00,16.416,16.457,16.331,16.457,450000.0
2009-10-30 15:55:00,16.401,16.462,16.323,16.343,350000.0
2009-10-30 15:56:00,16.464,16.464,16.332,16.332,450000.0
2009-10-30 15:57:00,16.317,16.459,16.317,16.387,350000.0
2009-10-30 15:58:00,16.378,16.463,16.368,16.442,350000.0
2009-10-30 15:59:00,16.443,16.443,16.332,16.355,450000.0
2009-10-30 16:00:00,16.292,16.453,16.292,16.441,550000.0
2009-10-30 16:01:00,16.413,16.461,16.37,16.449,450000.0
2009-10-30 16:02:00,16.417,16.462,16.331,16.462,450000.0
2009-10-30 16:03:00,16.46,16.46,16.296,16.452,550000.0
2009-10-30 16:04:00,16.353,16.457,16.353,16.457,500000.0
2009-10-30 16:05:00,16.435,16.472,16.325,16.325,650000.0
2009-10-30 16:06:00,16.349,16.421,16.349,16.36,500000.0
2009-10-30 16:07:00,16.347,16.469,16.315,16.355,350000.0
2009-10-30 16:08:00,16.334,16.482,16.334,16.405,450000.0
2009-10-30 16:09:00,16.328,16.46,16.328,16.46,350000.0
2009-10-30 16:10:00,16.47,16.477,16.369,16.369,350000.0
2009-10-30 16:11:00,16.354,16.438,16.304,16.411,450000.0
2009-10-30 16:12:00,16.416,16.456,16.339,16.362,600000.0
2009-10-30 16:13:00,16.392,16.502,16.326,16.398,450000.0
2009-10-30 16:14:00,16.332,16.43,16.309,16.309,400000.0
2009-10-30 16:15:00,16.41,16.447,16.333,16.427,400000.0
2009-10-30 16:16:00,16.367,16.44,16.314,16.378,550000.0
2009-10-30 16:17:00,16.277,16.414,16.277,16.414,350000.0
2009-10-30 16:18:00,16.448,16.458,16.309,16.42,400000.0
2009-10-30 16:19:00,16.306,16.41,16.306,16.41,500000.0
2009-10-30 16:20:00,16.422,16.437,16.302,16.422,550000.0
2009-10-30 16:21:00,16.331,16.425,16.284,16.425,400000.0
2009-10-30 16:22:00,16.378,16.378,16.264,16.328,450000.0
2009-10-30 16:23:00,16.393,16.417,16.284,16.417,500000.0
2009-10-30 16:24:00,16.354,16.392,16.289,16.392,400000.0
2009-10-30 16:25:00,16.346,16.451,16.311,16.42,350000.0
2009-10-30 16:26:00,16.368,16.435,16.333,16.416,400000.0
2009-10-30 16:27:00,16.364,16.413,16.254,16.413,650000.0
2009-10-30 16:28:00,16.385,16.397,16.278,16.372,550000.0
2009-10-30 16:29:00,16.339,16.424,16.317,16.406,400000.0
2009-10-30 16:30:00,16.405,16.405,16.266,16.291,600000.0
2009-10-30 16:31:00,16.268,16.414,16.268,16.409,350000.0
2009-10-30 16:32:00,16.378,16.392,16.255,16.383,450000.0
2009-10-30 16:33:00,16.378,16.38,16.246,16.362,450000.0
2009-10-30 16:34:00,16.332,16.393,16.285,16.344,350000.0
2009-10-30 16:35:00,16.248,16.315,16.219,16.243,400000.0
2009-10-30 16:36:00,16.239,16.372,16.239,16.35,400000.0
2009-10-30 16:37:00,16.324,16.324,16.231,16.259,500000.0
2009-10-30 16:38:00,16.207,16.332,16.204,16.332,450000.0
2009-10-30 16:39:00,16.38,16.38,16.287,16.373,500000.0
2009-10-30 16:40:00,16.289,16.372,16.255,16.314,450000.0
2009-10-30 16:41:00,16.292,16.369,16.24,16.337,400000.0
2009-10-30 16:42:00,16.383,16.435,16.279,16.336,700000.0
2009-10-30 16:43:00,16.257,16.377,16.257,16.336,400000.0
2009-10-30 16:44:00,16.326,16.359,16.257,16.314,400000.0
2009-10-30 16:45:00,16.28,16.404,16.248,16.404,350000.0
2009-10-30 16:46:00,16.324,16.398,16.308,16.398,500000.0
2009-10-30 16:47:00,16.299,16.404,16.261,16.315,600000.0
2009-10-30 16:48:00,16.382,16.433,16.306,16.41,450000.0
2009-10-30 16:49:00,16.391,16.439,16.313,16.313,450000.0
2009-10-30 16:50:00,16.327,16.431,16.327,16.398,350000.0
2009-10-30 16:51:00,16.397,16.458,16.317,16.325,500000.0
2009-10-30 16:52:00,16.307,16.438,16.299,16.438,350000.0
2009-10-30 16:53:00,16.362,16.424,16.275,16.308,450000.0
2009-10-30 16:54:00,16.409,16.427,16.321,16.39,400000.0
2009-10-30 16:55:00,16.315,16.438,16.31,16.42,350000.0
2009-10-30 16:56:00,16.34,16.425,16.297,16.299,400000.0
2009-10-30 16:57:00,16.403,16.409,16.3,16.383,850000.0
2009-10-30 16:58:00,16.292,16.449,16.292,16.296,450000.0
2009-10-30 16:59:00,16.302,16.396,16.297,16.297,400000.0
2009-10-30 17:00:00,16.319,16.399,16.269,16.377,350000.0
2009-10-30 17:01:00,16.373,16.377,16.248,16.371,400000.0
2009-10-30 17:02:00,16.289,16.381,16.289,16.349,400000.0
2009-10-30 17:03:00,16.41,16.41,16.294,16.381,400000.0
2009-10-30 17:04:00,16.387,16.387,16.243,16.275,400000.0
2009-10-30 17:05:00,16.328,16.413,16.302,16.33,600000.0
2009-10-30 17:06:00,16.363,16.39,16.271,16.376,400000.0
2009-10-30 17:07:00,16.323,16.405,16.293,16.293,550000.0
2009-10-30 17:08:00,16.394,16.394,16.257,16.293,350000.0
2009-10-30 17:09:00,16.355,16.36,16.212,16.351,450000.0
2009-10-30 17:10:00,16.385,16.385,16.295,16.377,400000.0
2009-10-30 17:11:00,16.355,16.392,16.246,16.246,400000.0
2009-10-30 17:12:00,16.287,16.353,16.274,16.349,400000.0
2009-10-30 17:13:00,16.256,16.386,16.241,16.386,600000.0
2009-10-30 17:14:00,16.299,16.384,16.259,16.259,350000.0
2009-10-30 17:15:00,16.268,16.388,16.268,16.388,350000.0
2009-10-30 17:16:00,16.301,16.328,16.206,16.282,500000.0
2009-10-30 17:17:00,16.284,16.343,16.222,16.268,400000.0
2009-10-30 17:18:00,16.309,16.364,16.23,16.299,550000.0
2009-10-30 17:19:00,16.296,16.34,16.195,16.265,550000.0
2009-10-30 17:20:00,16.378,16.378,16.211,16.227,350000.0
2009-10-30 17:21:00,16.312,16.319,16.172,16.234,350000.0
2009-10-30 17:22:00,16.22,16.283,16.149,16.184,450000.0
2009-10-30 17:23:00,16.249,16.293,16.176,16.176,400000.0
2009-10-30 17:24:00,16.189,16.368,16.164,16.269,550000.0
2009-10-30 17:25:00,16.307,16.31,16.196,16.272,450000.0
2009-10-30 17:26:00,16.198,16.314,16.196,16.276,450000.0
2009-10-30 17:27:00,16.339,16.339,16.201,16.291,650000.0
2009-10-30 17:28:00,16.188,16.331,16.188,16.3,350000.0
2009-10-30 17:29:00,16.251,16.33,16.227,16.33,400000.0
2009-10-30 17:30:00,16.231,16.323,16.202,16.293,450000.0
2009-10-30 17:31:00,16.291,16.396,16.234,16.305,600000.0
2009-10-30 17:32:00,16.245,16.245,16.143,16.187,500000.0
2009-10-30 17:33:00,16.232,16.328,16.232,16.295,400000.0
2009-10-30 17:34:00,16.263,16.34,16.217,16.244,400000.0
2009-10-30 17:35:00,16.309,16.313,16.179,16.231,500000.0
2009-10-30 17:36:00,16.188,16.273,16.178,16.273,350000.0
2009-10-30 17:37:00,16.257,16.296,16.194,16.221,350000.0
2009-10-30 17:38:00,16.232,16.266,16.146,16.146,500000.0
2009-10-30 17:39:00,16.231,16.261,16.113,16.255,600000.0
2009-10-30 17:40:00,16.218,16.24,16.137,16.24,550000.0
2009-10-30 17:41:00,16.267,16.267,16.132,16.254,750000.0
2009-10-30 17:42:00,16.232,16.241,16.131,16.19,400000.0
2009-10-30 17:43:00,16.252,16.252,16.108,16.11,450000.0
2009-10-30 17:44:00,16.2,16.254,16.107,16.133,650000.0
2009-10-30 17:45:00,16.193,16.263,16.17,16.17,550000.0
2009-10-30 17:46:00,16.151,16.196,16.091,16.111,350000.0
2009-10-30 17:47:00,16.233,16.233,16.092,16.103,400000.0
2009-10-30 17:48:00,16.169,16.246,16.134,16.246,450000.0
2009-10-30 17:49:00,16.105,16.272,16.105,16.206,650000.0
2009-10-30 17:50:00,16.191,16.218,16.122,16.129,500000.0
2009-10-30 17:51:00,16.173,16.188,16.075,16.166,550000.0
2009-10-30 17:52:00,16.187,16.212,16.056,16.162,450000.0
2009-10-30 17:53:00,16.117,16.171,16.084,16.167,550000.0
2009-10-30 17:54:00,16.09,16.171,16.087,16.126,350000.0
2009-10-30 17:55:00,16.185,16.185,16.03,16.092,550000.0
2009-10-30 17:56:00,16.087,16.185,16.044,16.128,500000.0
2009-10-30 17:57:00,16.172,16.188,16.052,16.149,400000.0
2009-10-30 17:58:00,16.155,16.188,16.06,16.186,400000.0
2009-10-30 17:59:00,16.187,16.191,16.073,16.107,600000.0
2009-10-30 18:00:00,16.112,16.189,16.1,16.1,450000.0
2009-10-30 18:01:00,16.074,16.184,16.074,16.109,400000.0
2009-10-30 18:02:00,16.164,16.164,16.117,16.16,350000.0
2009-10-30 18:03:00,16.18,16.222,16.103,16.178,550000.0
2009-10-30 18:04:00,16.151,16.23,16.05,16.23,450000.0
2009-10-30 18:05:00,16.208,16.256,16.11,16.231,750000.0
2009-10-30 18:06:00,16.211,16.243,16.094,16.145,450000.0
2009-10-30 18:07:00,16.206,16.239,16.088,16.206,400000.0
2009-10-30 18:08:00,16.133,16.25,16.133,16.247,400000.0
2009-10-30 18:09:00,16.225,16.239,16.139,16.157,800000.0
2009-10-30 18:10:00,16.181,16.263,16.126,16.229,400000.0
2009-10-30 18:11:00,16.153,16.256,16.138,16.228,1500000.0
2009-10-30 18:12:00,16.218,16.231,16.164,16.169,400000.0
2009-10-30 18:13:00,16.253,16.253,16.15,16.231,400000.0
2009-10-30 18:14:00,16.17,16.25,16.145,16.25,450000.0
2009-10-30 18:15:00,16.153,16.211,16.106,16.153,2000000.0
2009-10-30 18:16:00,16.193,16.224,16.142,16.146,400000.0
2009-10-30 18:17:00,16.224,16.224,16.119,16.221,350000.0
2009-10-30 18:18:00,16.188,16.237,16.107,16.116,550000.0
2009-10-30 18:19:00,16.213,16.264,16.141,16.141,400000.0
2009-10-30 18:20:00,16.148,16.255,16.148,16.187,550000.0
2009-10-30 18:21:00,16.237,16.27,16.142,16.171,350000.0
2009-10-30 18:22:00,16.175,16.254,16.1,16.143,1550000.0
2009-10-30 18:23:00,16.146,16.216,16.131,16.141,1600000.0
2009-10-30 18:24:00,16.238,16.238,16.109,16.13,1450000.0
2009-10-30 18:25:00,16.126,16.282,16.084,16.107,1950000.0
2009-10-30 18:26:00,16.1,16.186,16.1,16.158,400000.0
2009-10-30 18:27:00,16.108,16.108,16.062,16.074,350000.0
2009-10-30 18:28:00,16.058,16.181,16.058,16.087,450000.0
2009-10-30 18:29:00,16.065,16.119,16.026,16.027,450000.0
2009-10-30 18:30:00,16.055,16.198,16.055,16.109,1400000.0
2009-10-30 18:31:00,16.113,16.182,16.093,16.107,1550000.0
2009-10-30 18:32:00,16.154,16.189,16.07,16.152,400000.0
2009-10-30 18:33:00,16.11,16.193,16.06,16.119,1200000.0
2009-10-30 18:34:00,16.178,16.201,16.071,16.119,400000.0
2009-10-30 18:35:00,16.112,16.148,16.061,16.113,1500000.0
2009-10-30 18:36:00,16.168,16.202,16.051,16.2,350000.0
2009-10-30 18:37:00,16.126,16.239,16.123,16.164,500000.0
2009-10-30 18:38:00,16.111,16.188,16.102,16.188,350000.0
2009-10-30 18:39:00,16.166,16.187,16.089,16.139,350000.0
2009-10-30 18:40:00,16.174,16.248,16.13,16.145,1800000.0
2009-10-30 18:41:00,16.152,16.256,16.151,16.151,1650000.0
2009-10-30 18:42:00,16.151,16.158,16.092,16.14,1500000.0
2009-10-30 18:43:00,16.153,16.198,16.069,16.159,1500000.0
2009-10-30 18:44:00,16.115,16.157,16.055,16.128,400000.0
2009-10-30 18:45:00,16.096,16.136,16.03,16.129,350000.0
2009-10-30 18:46:00,16.119,16.175,16.038,16.11,1450000.0
2009-10-30 18:47:00,16.13,16.166,16.061,16.165,550000.0
2009-10-30 18:48:00,16.113,16.147,16.043,16.104,1900000.0
2009-10-30 18:49:00,16.069,16.17,16.011,16.081,450000.0
2009-10-30 18:50:00,16.076,16.149,16.076,16.095,500000.0
2009-10-30 18:51:00,16.052,16.164,16.019,16.019,400000.0
2009-10-30 18:52:00,16.102,16.102,15.977,16.09,500000.0
2009-10-30 18:53:00,16.111,16.149,16.072,16.125,1250000.0
2009-10-30 18:54:00,16.118,16.152,16.071,16.092,1800000.0
2009-10-30 18:55:00,16.06,16.144,16.056,16.093,450000.0
2009-10-30 18:56:00,16.08,16.109,15.986,16.09,1300000.0
2009-10-30 18:57:00,16.047,16.133,16.027,16.063,400000.0
2009-10-30 18:58:00,16.118,16.153,16.045,16.144,1250000.0
2009-10-30 18:59:00,16.12,16.178,16.07,16.165,1500000.0
2009-10-30 19:00:00,16.191,16.208,16.065,16.127,450000.0
2009-10-30 19:01:00,16.141,16.147,16.046,16.08,550000.0
2009-10-30 19:02:00,16.162,16.166,16.064,16.166,500000.0
2009-10-30 19:03:00,16.14,16.162,16.032,16.162,400000.0
2009-10-30 19:04:00,16.145,16.167,16.125,16.125,350000.0
2009-10-30 19:05:00,16.116,16.208,16.09,16.208,400000.0
2009-10-30 19:06:00,16.109,16.217,16.085,16.106,400000.0
2009-10-30 19:07:00,16.204,16.207,16.098,16.161,550000.0
2009-10-30 19:08:00,16.13,16.199,16.069,16.148,500000.0
2009-10-30 19:09:00,16.165,16.165,16.061,16.11,350000.0
2009-10-30 19:10:00,16.074,16.2,16.074,16.128,350000.0
2009-10-30 19:11:00,16.077,16.129,16.053,16.096,400000.0
2009-10-30 19:12:00,16.144,16.176,16.085,16.176,350000.0
2009-10-30 19:13:00,16.063,16.164,16.03,16.03,600000.0
2009-10-30 19:14:00,16.026,16.169,16.026,16.056,550000.0
2009-10-30 19:15:00,16.091,16.201,16.057,16.163,400000.0
2009-10-30 19:16:00,16.145,16.178,16.082,16.082,350000.0
2009-10-30 19:17:00,16.083,16.191,16.064,16.158,350000.0
2009-10-30 19:18:00,16.141,16.17,16.062,16.117,450000.0
2009-10-30 19:19:00,16.175,16.204,16.078,16.204,350000.0
2009-10-30 19:20:00,16.083,16.2,16.083,16.171,400000.0
2009-10-30 19:21:00,16.074,16.193,16.074,16.13,400000.0
2009-10-30 19:22:00,16.17,16.208,16.08,16.174,400000.0
2009-10-30 19:23:00,16.086,16.191,16.086,16.15,400000.0
2009-10-30 19:24:00,16.105,16.222,16.083,16.191,550000.0
2009-10-30 19:25:00,16.155,16.246,16.098,16.121,550000.0
2009-10-30 19:26:00,16.135,16.214,16.099,16.106,450000.0
2009-10-30 19:27:00,16.155,16.197,16.091,16.091,350000.0
2009-10-30 19:28:00,16.159,16.22,16.141,16.195,350000.0
2009-10-30 19:29:00,16.232,16.236,16.133,16.138,500000.0
2009-10-30 19:30:00,16.244,16.25,16.104,16.217,350000.0
2009-10-30 19:31:00,16.194,16.226,16.088,16.226,450000.0
2009-10-30 19:32:00,16.177,16.239,16.092,16.092,400000.0
2009-10-30 19:33:00,16.156,16.191,16.1,16.178,350000.0
2009-10-30 19:34:00,16.172,16.172,16.073,16.087,400000.0
2009-10-30 19:35:00,16.111,16.181,16.055,16.181,400000.0
2009-10-30 19:36:00,16.178,16.212,16.083,16.132,350000.0
2009-10-30 19:37:00,16.135,16.219,16.088,16.2,350000.0
2009-10-30 19:38:00,16.186,16.198,16.072,16.192,400000.0
2009-10-30 19:39:00,16.084,16.213,16.084,16.118,400000.0
2009-10-30 19:40:00,16.109,16.198,16.088,16.198,550000.0
2009-10-30 19:41:00,16.086,16.236,16.071,16.17,350000.0
2009-10-30 19:42:00,16.194,16.251,16.118,16.167,550000.0
2009-10-30 19:43:00,16.195,16.238,16.08,16.238,400000.0
2009-10-30 19:44:00,16.24,16.275,16.162,16.162,400000.0
2009-10-30 19:45:00,16.129,16.207,16.129,16.199,500000.0
2009-10-30 19:46:00,16.152,16.255,16.152,16.211,350000.0
2009-10-30 19:47:00,16.143,16.238,16.143,16.201,350000.0
2009-10-30 19:48:00,16.135,16.292,16.135,16.19,550000.0
2009-10-30 19:49:00,16.187,16.204,16.085,16.195,350000.0
2009-10-30 19:50:00,16.228,16.248,16.138,16.148,550000.0
2009-10-30 19:51:00,16.269,16.269,16.128,16.211,250000.0
2009-10-30 19:52:00,16.148,16.249,16.117,16.249,350000.0
2009-10-30 19:53:00,16.164,16.231,16.111,16.212,450000.0
2009-10-30 19:54:00,16.25,16.256,16.159,16.159,400000.0
2009-10-30 19:55:00,16.16,16.245,16.152,16.17,350000.0
2009-10-30 19:56:00,16.202,16.285,16.139,16.139,500000.0
2009-10-30 19:57:00,16.28,16.28,16.27,16.27,400000.0
2009-10-30 19:58:00,16.17,16.276,16.123,16.123,400000.0
2009-10-30 19:59:00,16.195,16.235,16.127,16.127,350000.0
2009-10-30 20:00:00,16.217,16.217,16.072,16.202,400000.0
2009-10-30 20:01:00,16.214,16.265,16.128,16.254,600000.0
2009-10-30 20:02:00,16.213,16.245,16.121,16.245,450000.0
2009-10-30 20:03:00,16.202,16.246,16.176,16.176,500000.0
2009-10-30 20:04:00,16.159,16.263,16.137,16.257,400000.0
2009-10-30 20:05:00,16.197,16.232,16.095,16.179,550000.0
2009-10-30 20:06:00,16.149,16.283,16.149,16.246,450000.0
2009-10-30 20:07:00,16.192,16.307,16.163,16.249,500000.0
2009-10-30 20:08:00,16.208,16.317,16.18,16.22,450000.0
2009-10-30 20:09:00,16.265,16.265,16.131,16.254,400000.0
2009-10-30 20:10:00,16.264,16.328,16.197,16.289,550000.0
2009-10-30 20:11:00,16.264,16.272,16.148,16.161,500000.0
2009-10-30 20:12:00,16.284,16.284,16.15,16.275,350000.0
2009-10-30 20:13:00,16.217,16.31,16.205,16.283,550000.0
2009-10-30 20:14:00,16.278,16.311,16.19,16.311,500000.0
2009-10-30 20:15:00,16.199,16.29,16.15,16.29,350000.0
2009-10-30 20:16:00,16.218,16.305,16.182,16.271,550000.0
2009-10-30 20:17:00,16.181,16.321,16.181,16.28,500000.0
2009-10-30 20:18:00,16.26,16.287,16.175,16.284,350000.0
2009-10-30 20:19:00,16.234,16.296,16.135,16.191,550000.0
2009-10-30 20:20:00,16.296,16.312,16.161,16.271,400000.0
2009-10-30 20:21:00,16.294,16.294,16.163,16.28,300000.0
2009-10-30 20:22:00,16.304,16.327,16.201,16.272,500000.0
2009-10-30 20:23:00,16.27,16.27,16.136,16.24,350000.0
2009-10-30 20:24:00,16.244,16.303,16.188,16.26,450000.0
2009-10-30 20:25:00,16.167,16.29,16.167,16.173,350000.0
2009-10-30 20:26:00,16.27,16.27,16.138,16.178,400000.0
2009-10-30 20:27:00,16.248,16.287,16.179,16.268,350000.0
2009-10-30 20:28:00,16.266,16.292,16.159,16.162,350000.0
2009-10-30 20:29:00,16.284,16.284,16.159,16.215,350000.0
2009-10-30 20:30:00,16.201,16.29,16.141,16.246,550000.0
2009-10-30 20:31:00,16.248,16.248,16.133,16.133,350000.0
2009-10-30 20:32:00,16.186,16.316,16.186,16.296,400000.0
2009-10-30 20:33:00,16.34,16.35,16.33,16.34,550000.0
2009-10-30 20:34:00,16.197,16.348,16.17,16.265,550000.0
2009-10-30 20:35:00,16.291,16.296,16.179,16.29,450000.0
2009-10-30 20:36:00,16.165,16.246,16.149,16.149,350000.0
2009-10-30 20:37:00,16.221,16.273,16.172,16.177,400000.0
2009-10-30 20:38:00,16.258,16.258,16.113,16.253,500000.0
2009-10-30 20:39:00,16.247,16.266,16.207,16.207,350000.0
2009-10-30 20:40:00,16.155,16.262,16.155,16.234,350000.0
2009-10-30 20:41:00,16.36,16.36,16.34,16.35,350000.0
2009-10-30 20:42:00,16.233,16.242,16.105,16.129,350000.0
2009-10-30 20:43:00,16.13,16.262,16.13,16.247,500000.0
2009-10-30 20:44:00,16.278,16.278,16.148,16.265,450000.0
2009-10-30 20:45:00,16.26,16.26,16.124,16.251,550000.0
2009-10-30 20:46:00,16.155,16.269,16.135,16.269,350000.0
2009-10-30 20:47:00,16.233,16.24,16.166,16.24,400000.0
2009-10-30 20:48:00,16.207,16.219,16.137,16.212,350000.0
2009-10-30 20:49:00,16.283,16.283,16.13,16.194,350000.0
2009-10-30 20:50:00,16.131,16.235,16.13,16.13,350000.0
2009-10-30 20:51:00,16.218,16.225,16.105,16.218,350000.0
2009-10-30 20:52:00,16.154,16.249,16.132,16.144,350000.0
2009-10-30 20:53:00,16.232,16.271,16.165,16.181,500000.0
2009-10-30 20:54:00,16.236,16.298,16.123,16.168,450000.0
2009-10-30 20:55:00,16.156,16.27,16.117,16.27,350000.0
2009-10-30 20:56:00,16.24,16.282,16.156,16.231,450000.0
2009-10-30 20:57:00,16.252,16.269,16.139,16.151,250000.0
2009-10-30 20:58:00,16.243,16.277,16.237,16.24,350000.0
2009-10-30 20:59:00,16.246,16.276,16.144,16.251,350000.0
2009-10-30 21:00:00,16.244,16.274,16.149,16.179,500000.0
2009-10-30 21:01:00,16.204,16.272,16.16,16.16,500000.0
2009-10-30 21:02:00,16.2,16.241,16.108,16.237,400000.0
2009-10-30 21:03:00,16.26,16.269,16.141,16.144,600000.0
2009-10-30 21:04:00,16.177,16.277,16.126,16.161,800000.0
2009-10-30 21:05:00,16.237,16.251,16.13,16.217,450000.0
2009-10-30 21:06:00,16.247,16.248,16.116,16.224,950000.0
2009-10-30 21:07:00,16.118,16.28,16.118,16.243,450000.0
2009-10-30 21:08:00,16.168,16.293,16.168,16.275,400000.0
2009-10-30 21:09:00,16.252,16.252,16.167,16.211,250000.0
2009-10-30 21:10:00,16.226,16.295,16.147,16.244,650000.0
2009-10-30 21:11:00,16.255,16.278,16.142,16.257,450000.0
2009-10-30 21:12:00,16.248,16.256,16.179,16.179,350000.0
2009-10-30 21:13:00,16.268,16.307,16.17,16.307,400000.0
2009-10-30 21:14:00,16.267,16.304,16.181,16.278,400000.0
2009-10-30 21:15:00,16.177,16.274,16.148,16.236,350000.0
2009-10-30 21:16:00,16.254,16.275,16.189,16.243,500000.0
2009-10-30 21:17:00,16.335,16.341,16.207,16.323,550000.0
2009-10-30 21:18:00,16.192,16.245,16.152,16.195,400000.0
2009-10-30 21:19:00,16.17,16.315,16.17,16.264,400000.0
2009-10-30 21:20:00,16.308,16.321,16.156,16.202,850000.0
2009-10-30 21:21:00,16.325,16.325,16.214,16.291,400000.0
2009-10-30 21:22:00,16.302,16.318,16.222,16.222,400000.0
2009-10-30 21:23:00,16.237,16.336,16.237,16.297,400000.0
2009-10-30 21:24:00,16.325,16.353,16.26,16.26,450000.0
2009-10-30 21:25:00,16.292,16.335,16.212,16.314,550000.0
2009-10-30 21:26:00,16.263,16.32,16.211,16.211,450000.0
2009-10-30 21:27:00,16.222,16.346,16.209,16.301,550000.0
2009-10-30 21:28:00,16.272,16.356,16.229,16.356,450000.0
2009-10-30 21:29:00,16.319,16.319,16.192,16.213,350000.0
2009-10-30 21:30:00,16.317,16.372,16.218,16.226,600000.0
2009-10-30 21:31:00,16.235,16.316,16.226,16.282,500000.0
2009-10-30 21:32:00,16.249,16.336,16.249,16.269,400000.0
2009-10-30 21:33:00,16.256,16.384,16.233,16.301,400000.0
2009-10-30 21:34:00,16.236,16.311,16.183,16.252,600000.0
2009-10-30 21:35:00,16.307,16.307,16.225,16.271,400000.0
2009-10-30 21:36:00,16.241,16.356,16.241,16.356,400000.0
2009-10-30 21:37:00,16.31,16.324,16.182,16.324,350000.0
2009-10-30 21:38:00,16.247,16.303,16.247,16.303,350000.0
2009-10-30 21:39:00,16.25,16.291,16.206,16.287,350000.0
2009-10-30 21:40:00,16.296,16.345,16.196,16.345,750000.0
2009-10-30 21:41:00,16.253,16.345,16.241,16.32,450000.0
2009-10-30 21:42:00,16.294,16.344,16.26,16.344,350000.0
2009-10-30 21:43:00,16.256,16.348,16.227,16.348,350000.0
2009-10-30 21:44:00,16.304,16.328,16.184,16.328,350000.0
2009-10-30 21:45:00,16.284,16.324,16.218,16.304,350000.0
2009-10-30 21:46:00,16.249,16.305,16.183,16.305,300000.0
2009-10-30 21:47:00,16.202,16.327,16.202,16.327,350000.0
2009-10-30 21:48:00,16.228,16.335,16.193,16.318,400000.0
2009-10-30 21:49:00,16.217,16.331,16.217,16.25,450000.0
2009-10-30 21:50:00,16.34,16.408,16.236,16.236,700000.0
2009-10-30 21:51:00,16.29,16.322,16.201,16.281,400000.0
2009-10-30 21:52:00,16.322,16.369,16.237,16.239,450000.0
2009-10-30 21:53:00,16.29,16.3,16.28,16.3,350000.0
2009-10-30 21:54:00,16.316,16.316,16.198,16.217,350000.0
2009-10-30 21:55:00,16.31,16.314,16.208,16.306,350000.0
2009-10-30 21:56:00,16.326,16.355,16.26,16.312,400000.0
2009-10-30 21:57:00,16.312,16.347,16.243,16.276,550000.0
2009-10-30 21:58:00,16.257,16.326,16.234,16.29,400000.0
2009-10-30 21:59:00,16.246,16.334,16.233,16.334,450000.0
2009-10-30 22:00:00,16.351,16.351,16.22,16.342,800000.0
2009-10-30 22:01:00,16.312,16.312,16.177,16.206,350000.0
2009-10-30 22:02:00,16.277,16.33,16.199,16.305,500000.0
2009-10-30 22:03:00,16.235,16.356,16.223,16.223,400000.0
2009-10-30 22:04:00,16.331,16.331,16.198,16.216,500000.0
2009-10-30 22:05:00,16.272,16.311,16.227,16.26,350000.0
2009-10-30 22:06:00,16.322,16.342,16.26,16.261,350000.0
2009-10-30 22:07:00,16.34,16.342,16.246,16.327,450000.0
2009-10-30 22:08:00,16.245,16.353,16.245,16.353,450000.0
2009-10-30 22:09:00,16.32,16.32,16.22,16.261,350000.0
2009-10-30 22:10:00,16.31,16.31,16.154,16.285,1100000.0
2009-10-30 22:11:00,16.235,16.309,16.224,16.249,350000.0
2009-10-30 22:12:00,16.304,16.349,16.204,16.338,400000.0
2009-10-30 22:13:00,16.215,16.319,16.212,16.212,350000.0
2009-10-30 22:14:00,16.302,16.302,16.158,16.205,350000.0
2009-10-30 22:15:00,16.319,16.319,16.181,16.181,300000.0
2009-10-30 22:16:00,16.329,16.329,16.242,16.244,350000.0
2009-10-30 22:18:00,16.321,16.363,16.2,16.2,700000.0
2009-10-30 22:19:00,16.263,16.314,16.17,16.251,750000.0
2009-10-30 22:20:00,16.216,16.331,16.199,16.283,1200000.0
2009-10-30 22:21:00,16.313,16.331,16.245,16.3,400000.0
2009-10-30 22:22:00,16.278,16.286,16.193,16.205,400000.0
2009-10-30 22:23:00,16.257,16.308,16.147,16.214,550000.0
2009-10-30 22:24:00,16.271,16.294,16.165,16.165,400000.0
2009-10-30 22:25:00,16.269,16.315,16.214,16.304,450000.0
2009-10-30 22:26:00,16.271,16.282,16.151,16.209,350000.0
2009-10-30 22:27:00,16.253,16.278,16.148,16.148,350000.0
2009-10-30 22:28:00,16.227,16.236,16.178,16.18,350000.0
2009-10-30 22:29:00,16.197,16.32,16.16,16.239,400000.0
2009-10-30 22:30:00,16.158,16.27,16.153,16.247,700000.0
2009-10-30 22:31:00,16.236,16.305,16.201,16.27,350000.0
2009-10-30 22:34:00,16.293,16.355,16.197,16.249,550000.0
2009-10-30 22:35:00,16.249,16.281,16.141,16.253,500000.0
2009-10-30 22:36:00,16.186,16.264,16.15,16.263,350000.0
2009-10-30 22:37:00,16.237,16.285,16.224,16.244,300000.0
2009-10-30 22:38:00,16.262,16.275,16.142,16.142,400000.0
2009-10-30 22:39:00,16.237,16.267,16.143,16.267,500000.0
2009-10-30 22:40:00,16.261,16.294,16.195,16.271,550000.0
2009-10-30 22:41:00,16.234,16.282,16.156,16.282,500000.0
2009-10-30 22:42:00,16.237,16.359,16.171,16.171,700000.0
2009-10-30 22:43:00,16.301,16.301,16.192,16.266,250000.0
2009-10-30 22:46:00,16.185,16.299,16.185,16.296,350000.0
2009-10-30 22:47:00,16.189,16.189,16.184,16.184,100000.0
2009-10-30 22:49:00,16.284,16.292,16.169,16.215,350000.0
2009-10-30 22:50:00,16.307,16.343,16.169,16.169,750000.0
2009-10-30 22:51:00,16.16,16.263,16.16,16.243,350000.0
2009-10-30 22:52:00,16.273,16.295,16.2,16.211,350000.0
2009-10-30 22:53:00,16.267,16.322,16.202,16.314,500000.0
2009-10-30 22:54:00,16.292,16.306,16.223,16.306,350000.0
2009-10-30 22:55:00,16.291,16.302,16.226,16.302,150000.0
2009-10-30 22:56:00,16.223,16.27,16.129,16.225,350000.0
2009-10-30 22:57:00,16.157,16.273,16.145,16.273,500000.0
2009-10-30 22:58:00,16.23,16.23,16.209,16.209,100000.0
2009-11-02 00:00:00,16.243,16.259,16.121,16.186,1600000.0
2009-11-02 00:01:00,16.28,16.3,16.28,16.28,800000.0
2009-11-02 00:02:00,16.29,16.3,16.28,16.29,800000.0
2009-11-02 00:03:00,16.3,16.31,16.27,16.3,800000.0
2009-11-02 00:04:00,16.31,16.32,16.28,16.31,800000.0
2009-11-02 00:05:00,16.3,16.32,16.29,16.31,800000.0
2009-11-02 00:06:00,16.3,16.31,16.29,16.31,800000.0
2009-11-02 00:07:00,16.3,16.31,16.28,16.3,800000.0
2009-11-02 00:08:00,16.31,16.32,16.28,16.31,800000.0
2009-11-02 00:09:00,16.31,16.32,16.31,16.31,800000.0
2009-11-02 00:10:00,16.239,16.263,16.138,16.138,800000.0
2009-11-02 00:11:00,16.33,16.33,16.31,16.31,350000.0
2009-11-02 00:12:00,16.3,16.31,16.3,16.31,350000.0
2009-11-02 00:13:00,16.3,16.31,16.3,16.31,350000.0
2009-11-02 00:14:00,16.111,16.222,16.083,16.217,350000.0
2009-11-02 00:15:00,16.29,16.3,16.29,16.3,850000.0
2009-11-02 00:16:00,16.31,16.31,16.3,16.3,850000.0
2009-11-02 00:17:00,16.31,16.31,16.29,16.29,850000.0
2009-11-02 00:18:00,16.3,16.31,16.29,16.31,850000.0
2009-11-02 00:19:00,16.3,16.31,16.3,16.31,850000.0
2009-11-02 00:20:00,16.129,16.263,16.129,16.246,850000.0
2009-11-02 00:21:00,16.3,16.32,16.3,16.32,250000.0
2009-11-02 00:22:00,16.31,16.32,16.3,16.31,250000.0
2009-11-02 00:23:00,16.3,16.32,16.29,16.31,250000.0
2009-11-02 00:24:00,16.32,16.32,16.3,16.31,250000.0
2009-11-02 00:25:00,16.32,16.32,16.29,16.29,250000.0
2009-11-02 00:26:00,16.3,16.32,16.3,16.31,250000.0
2009-11-02 00:28:00,16.3,16.3,16.3,16.3,250000.0
2009-11-02 00:29:00,16.31,16.31,16.3,16.3,250000.0
2009-11-02 00:30:00,16.138,16.261,16.138,16.261,250000.0
2009-11-02 00:31:00,16.153,16.293,16.153,16.196,550000.0
2009-11-02 00:32:00,16.259,16.273,16.173,16.245,300000.0
2009-11-02 00:33:00,16.263,16.284,16.164,16.248,500000.0
2009-11-02 00:34:00,16.28,16.28,16.26,16.26,450000.0
2009-11-02 00:35:00,16.289,16.289,16.153,16.265,450000.0
2009-11-02 00:36:00,16.182,16.233,16.113,16.178,450000.0
2009-11-02 00:37:00,16.261,16.261,16.212,16.212,100000.0
2009-11-02 00:38:00,16.257,16.281,16.156,16.237,350000.0
2009-11-02 00:39:00,16.237,16.257,16.117,16.131,350000.0
2009-11-02 00:40:00,16.239,16.244,16.103,16.236,1300000.0
2009-11-02 00:41:00,16.197,16.283,16.173,16.246,350000.0
2009-11-02 00:42:00,16.3,16.31,16.28,16.29,1700000.0
2009-11-02 00:43:00,16.28,16.3,16.28,16.29,1700000.0
2009-11-02 00:44:00,16.3,16.3,16.29,16.3,1700000.0
2009-11-02 00:45:00,16.29,16.3,16.29,16.29,1700000.0
2009-11-02 00:46:00,16.28,16.3,16.28,16.3,1700000.0
2009-11-02 00:48:00,16.29,16.31,16.29,16.3,1700000.0
2009-11-02 00:49:00,16.31,16.32,16.3,16.31,1700000.0
2009-11-02 00:50:00,16.228,16.244,16.15,16.234,1700000.0
2009-11-02 00:51:00,16.31,16.31,16.29,16.3,400000.0
2009-11-02 00:52:00,16.29,16.3,16.29,16.3,400000.0
2009-11-02 00:53:00,16.3,16.31,16.29,16.31,400000.0
2009-11-02 00:54:00,16.274,16.274,16.171,16.171,400000.0
2009-11-02 00:55:00,16.31,16.31,16.3,16.31,250000.0
2009-11-02 00:56:00,16.264,16.264,16.22,16.258,250000.0
2009-11-02 00:57:00,16.32,16.32,16.31,16.31,1050000.0
2009-11-02 00:58:00,16.32,16.32,16.31,16.32,1050000.0
2009-11-02 00:59:00,16.31,16.33,16.3,16.31,1050000.0
2009-11-02 01:00:00,16.266,16.266,16.11,16.248,1050000.0
2009-11-02 01:01:00,16.138,16.244,16.133,16.133,650000.0
2009-11-02 01:02:00,16.247,16.283,16.151,16.238,750000.0
2009-11-02 01:03:00,16.235,16.28,16.131,16.274,350000.0
2009-11-02 01:04:00,16.264,16.283,16.14,16.239,350000.0
2009-11-02 01:05:00,16.242,16.319,16.175,16.191,600000.0
2009-11-02 01:06:00,16.264,16.264,16.153,16.26,750000.0
2009-11-02 01:07:00,16.262,16.295,16.123,16.265,900000.0
2009-11-02 01:08:00,16.151,16.285,16.137,16.285,400000.0
2009-11-02 01:09:00,16.18,16.291,16.18,16.19,350000.0
2009-11-02 01:10:00,16.21,16.277,16.128,16.216,650000.0
2009-11-02 01:11:00,16.291,16.3,16.167,16.167,400000.0
2009-11-02 01:12:00,16.305,16.305,16.169,16.268,400000.0
2009-11-02 01:13:00,16.42,16.43,16.41,16.42,350000.0
2009-11-02 01:14:00,16.304,16.304,16.248,16.285,350000.0
2009-11-02 01:15:00,16.274,16.274,16.096,16.156,1200000.0
2009-11-02 01:16:00,16.204,16.267,16.141,16.176,500000.0
2009-11-02 01:17:00,16.198,16.351,16.198,16.257,1050000.0
2009-11-02 01:18:00,16.249,16.267,16.185,16.197,350000.0
2009-11-02 01:19:00,16.288,16.297,16.203,16.203,350000.0
2009-11-02 01:20:00,16.277,16.318,16.209,16.312,750000.0
2009-11-02 01:21:00,16.162,16.295,16.162,16.194,350000.0
2009-11-02 01:22:00,16.272,16.29,16.145,16.162,550000.0
2009-11-02 01:23:00,16.239,16.265,16.11,16.11,450000.0
2009-11-02 01:24:00,16.276,16.318,16.201,16.318,400000.0
2009-11-02 01:25:00,16.39,16.39,16.36,16.36,350000.0
2009-11-02 01:26:00,16.207,16.283,16.173,16.226,350000.0
2009-11-02 01:27:00,16.304,16.312,16.196,16.311,550000.0
2009-11-02 01:28:00,16.211,16.252,16.125,16.221,400000.0
2009-11-02 01:29:00,16.274,16.299,16.155,16.279,400000.0
2009-11-02 01:30:00,16.291,16.291,16.13,16.201,600000.0
2009-11-02 01:31:00,16.228,16.27,16.181,16.265,450000.0
2009-11-02 01:32:00,16.266,16.266,16.153,16.223,550000.0
2009-11-02 01:33:00,16.255,16.285,16.199,16.211,650000.0
2009-11-02 01:34:00,16.191,16.275,16.132,16.24,700000.0
2009-11-02 01:35:00,16.164,16.255,16.112,16.112,550000.0
2009-11-02 01:36:00,16.194,16.251,16.125,16.131,750000.0
2009-11-02 01:37:00,16.218,16.311,16.162,16.207,800000.0
2009-11-02 01:38:00,16.261,16.317,16.17,16.193,1050000.0
2009-11-02 01:39:00,16.228,16.279,16.141,16.279,800000.0
2009-11-02 01:40:00,16.244,16.292,16.194,16.216,700000.0
2009-11-02 01:41:00,16.262,16.289,16.178,16.264,350000.0
2009-11-02 01:42:00,16.291,16.291,16.191,16.228,550000.0
2009-11-02 01:43:00,16.253,16.292,16.135,16.225,700000.0
2009-11-02 01:44:00,16.177,16.291,16.138,16.277,700000.0
2009-11-02 01:45:00,16.142,16.291,16.142,16.262,800000.0
2009-11-02 01:46:00,16.262,16.288,16.142,16.283,900000.0
2009-11-02 01:47:00,16.224,16.289,16.224,16.283,850000.0
2009-11-02 01:48:00,16.244,16.244,16.118,16.147,400000.0
2009-11-02 01:49:00,16.3,16.324,16.225,16.302,550000.0
2009-11-02 01:50:00,16.282,16.296,16.159,16.276,500000.0
2009-11-02 01:51:00,16.184,16.265,16.101,16.246,650000.0
2009-11-02 01:52:00,16.261,16.331,16.233,16.273,400000.0
2009-11-02 01:53:00,16.198,16.292,16.148,16.206,900000.0
2009-11-02 01:54:00,16.255,16.281,16.165,16.251,500000.0
2009-11-02 01:55:00,16.258,16.265,16.165,16.265,600000.0
2009-11-02 01:56:00,16.267,16.305,16.219,16.219,450000.0
2009-11-02 01:57:00,16.265,16.283,16.145,16.145,650000.0
2009-11-02 01:58:00,16.274,16.316,16.225,16.286,500000.0
2009-11-02 01:59:00,16.214,16.319,16.208,16.303,350000.0
2009-11-02 02:00:00,16.38,16.38,16.36,16.37,500000.0
2009-11-02 02:01:00,16.286,16.329,16.232,16.299,500000.0
2009-11-02 02:02:00,16.221,16.349,16.184,16.296,650000.0
2009-11-02 02:03:00,16.248,16.354,16.248,16.331,450000.0
2009-11-02 02:04:00,16.314,16.323,16.204,16.305,600000.0
2009-11-02 02:05:00,16.31,16.356,16.219,16.298,500000.0
2009-11-02 02:06:00,16.277,16.388,16.247,16.3,900000.0
2009-11-02 02:07:00,16.364,16.39,16.291,16.354,400000.0
2009-11-02 02:08:00,16.379,16.456,16.265,16.265,650000.0
2009-11-02 02:09:00,16.358,16.385,16.251,16.385,500000.0
2009-11-02 02:10:00,16.377,16.395,16.287,16.395,550000.0
2009-11-02 02:11:00,16.3,16.352,16.251,16.352,400000.0
2009-11-02 02:12:00,16.414,16.424,16.353,16.356,850000.0
2009-11-02 02:13:00,16.373,16.402,16.256,16.383,900000.0
2009-11-02 02:14:00,16.384,16.409,16.254,16.254,800000.0
2009-11-02 02:15:00,16.377,16.38,16.217,16.267,700000.0
2009-11-02 02:16:00,16.329,16.4,16.24,16.35,700000.0
2009-11-02 02:17:00,16.332,16.362,16.242,16.362,550000.0
2009-11-02 02:18:00,16.368,16.368,16.263,16.32,350000.0
2009-11-02 02:19:00,16.304,16.403,16.286,16.338,700000.0
2009-11-02 02:20:00,16.36,16.372,16.223,16.353,800000.0
2009-11-02 02:21:00,16.264,16.396,16.239,16.344,1050000.0
2009-11-02 02:22:00,16.264,16.371,16.214,16.307,800000.0
2009-11-02 02:23:00,16.269,16.358,16.185,16.282,750000.0
2009-11-02 02:24:00,16.239,16.346,16.217,16.276,550000.0
2009-11-02 02:25:00,16.327,16.343,16.181,16.274,700000.0
2009-11-02 02:26:00,16.325,16.378,16.3,16.333,650000.0
2009-11-02 02:27:00,16.344,16.398,16.282,16.327,550000.0
2009-11-02 02:28:00,16.36,16.36,16.35,16.36,600000.0
2009-11-02 02:29:00,16.301,16.329,16.227,16.325,600000.0
2009-11-02 02:30:00,16.288,16.382,16.242,16.311,400000.0
2009-11-02 02:31:00,16.293,16.32,16.192,16.279,400000.0
2009-11-02 02:32:00,16.306,16.306,16.178,16.284,550000.0
2009-11-02 02:33:00,16.227,16.255,16.161,16.207,350000.0
2009-11-02 02:34:00,16.29,16.311,16.177,16.238,450000.0
2009-11-02 02:35:00,16.317,16.317,16.193,16.273,400000.0
2009-11-02 02:36:00,16.207,16.323,16.185,16.303,450000.0
2009-11-02 02:37:00,16.204,16.341,16.204,16.337,550000.0
2009-11-02 02:38:00,16.277,16.342,16.205,16.205,350000.0
2009-11-02 02:39:00,16.35,16.36,16.245,16.315,750000.0
2009-11-02 02:40:00,16.249,16.351,16.249,16.33,350000.0
2009-11-02 02:41:00,16.253,16.336,16.225,16.336,350000.0
2009-11-02 02:42:00,16.28,16.344,16.147,16.169,1050000.0
2009-11-02 02:43:00,16.262,16.338,16.2,16.254,500000.0
2009-11-02 02:44:00,16.276,16.399,16.228,16.371,1200000.0
2009-11-02 02:45:00,16.375,16.375,16.325,16.354,350000.0
2009-11-02 02:46:00,16.353,16.369,16.242,16.242,400000.0
2009-11-02 02:47:00,16.363,16.401,16.308,16.392,400000.0
2009-11-02 02:48:00,16.24,16.359,16.24,16.346,400000.0
2009-11-02 02:49:00,16.294,16.36,16.219,16.289,650000.0
2009-11-02 02:50:00,16.269,16.369,16.253,16.253,350000.0
2009-11-02 02:51:00,16.376,16.376,16.266,16.27,400000.0
2009-11-02 02:52:00,16.327,16.361,16.193,16.339,900000.0
2009-11-02 02:53:00,16.363,16.379,16.262,16.379,750000.0
2009-11-02 02:54:00,16.282,16.415,16.271,16.339,600000.0
2009-11-02 02:55:00,16.362,16.366,16.244,16.357,350000.0
2009-11-02 02:56:00,16.376,16.381,16.245,16.329,350000.0
2009-11-02 02:57:00,16.352,16.384,16.252,16.343,750000.0
2009-11-02 02:58:00,16.259,16.433,16.259,16.286,650000.0
2009-11-02 02:59:00,16.37,16.376,16.243,16.362,1050000.0
2009-11-02 03:00:00,16.346,16.35,16.231,16.31,350000.0
2009-11-02 03:01:00,16.231,16.39,16.231,16.28,400000.0
2009-11-02 03:02:00,16.235,16.318,16.213,16.318,350000.0
2009-11-02 03:03:00,16.338,16.356,16.305,16.356,250000.0
2009-11-02 03:04:00,16.271,16.338,16.196,16.196,550000.0
2009-11-02 03:05:00,16.244,16.377,16.244,16.37,400000.0
2009-11-02 03:06:00,16.296,16.353,16.231,16.333,250000.0
2009-11-02 03:07:00,16.368,16.368,16.239,16.32,350000.0
2009-11-02 03:08:00,16.24,16.366,16.221,16.341,600000.0
2009-11-02 03:09:00,16.366,16.396,16.29,16.357,1700000.0
2009-11-02 03:10:00,16.327,16.344,16.194,16.319,550000.0
2009-11-02 03:11:00,16.277,16.357,16.224,16.355,450000.0
2009-11-02 03:12:00,16.319,16.353,16.2,16.353,400000.0
2009-11-02 03:13:00,16.332,16.346,16.227,16.34,250000.0
2009-11-02 03:14:00,16.285,16.377,16.279,16.279,150000.0
2009-11-02 03:15:00,16.336,16.336,16.293,16.293,100000.0
2009-11-02 03:16:00,16.348,16.348,16.201,16.201,500000.0
2009-11-02 03:17:00,16.345,16.358,16.222,16.35,450000.0
2009-11-02 03:18:00,16.327,16.367,16.273,16.292,350000.0
2009-11-02 03:19:00,16.349,16.362,16.218,16.362,1300000.0
2009-11-02 03:20:00,16.22,16.361,16.209,16.318,350000.0
2009-11-02 03:21:00,16.314,16.34,16.235,16.329,200000.0
2009-11-02 03:22:00,16.29,16.34,16.29,16.34,100000.0
2009-11-02 03:23:00,16.297,16.356,16.229,16.306,450000.0
2009-11-02 03:24:00,16.334,16.35,16.215,16.35,450000.0
2009-11-02 03:25:00,16.333,16.333,16.2,16.216,300000.0
2009-11-02 03:26:00,16.338,16.383,16.257,16.352,500000.0
2009-11-02 03:27:00,16.292,16.325,16.203,16.325,300000.0
2009-11-02 03:28:00,16.262,16.355,16.221,16.221,550000.0
2009-11-02 03:29:00,16.338,16.346,16.232,16.232,250000.0
2009-11-02 03:30:00,16.276,16.363,16.226,16.226,400000.0
2009-11-02 03:31:00,16.305,16.341,16.2,16.236,350000.0
2009-11-02 03:32:00,16.235,16.367,16.235,16.367,300000.0
2009-11-02 03:33:00,16.286,16.355,16.284,16.284,150000.0
2009-11-02 03:34:00,16.244,16.346,16.244,16.334,150000.0
2009-11-02 03:35:00,16.362,16.362,16.286,16.331,250000.0
2009-11-02 03:36:00,16.343,16.359,16.25,16.357,200000.0
2009-11-02 03:37:00,16.34,16.348,16.211,16.327,500000.0
2009-11-02 03:38:00,16.26,16.345,16.229,16.325,500000.0
2009-11-02 03:39:00,16.336,16.361,16.219,16.219,850000.0
2009-11-02 03:40:00,16.31,16.352,16.287,16.32,400000.0
2009-11-02 03:41:00,16.258,16.343,16.231,16.327,550000.0
2009-11-02 03:42:00,16.259,16.335,16.191,16.21,350000.0
2009-11-02 03:43:00,16.279,16.39,16.254,16.271,400000.0
2009-11-02 03:44:00,16.337,16.346,16.258,16.258,450000.0
2009-11-02 03:45:00,16.34,16.364,16.231,16.231,350000.0
2009-11-02 03:46:00,16.217,16.353,16.212,16.282,550000.0
2009-11-02 03:47:00,16.374,16.374,16.233,16.285,550000.0
2009-11-02 03:48:00,16.334,16.336,16.196,16.336,350000.0
2009-11-02 03:49:00,16.25,16.419,16.25,16.35,800000.0
2009-11-02 03:50:00,16.341,16.341,16.188,16.188,500000.0
2009-11-02 03:51:00,16.271,16.33,16.271,16.327,400000.0
2009-11-02 03:52:00,16.242,16.333,16.232,16.232,350000.0
2009-11-02 03:53:00,16.342,16.343,16.227,16.343,450000.0
2009-11-02 03:54:00,16.356,16.358,16.223,16.235,500000.0
2009-11-02 03:55:00,16.323,16.33,16.212,16.33,350000.0
2009-11-02 03:56:00,16.27,16.391,16.27,16.285,500000.0
2009-11-02 03:57:00,16.253,16.328,16.241,16.278,400000.0
2009-11-02 03:58:00,16.244,16.284,16.227,16.249,250000.0
2009-11-02 03:59:00,16.3,16.394,16.252,16.357,1600000.0
2009-11-02 04:00:00,16.34,16.34,16.219,16.247,450000.0
2009-11-02 04:01:00,16.248,16.329,16.195,16.329,350000.0
2009-11-02 04:02:00,16.261,16.383,16.243,16.304,550000.0
2009-11-02 04:03:00,16.337,16.337,16.299,16.299,100000.0
2009-11-02 04:04:00,16.236,16.341,16.206,16.307,400000.0
2009-11-02 04:05:00,16.276,16.37,16.259,16.342,550000.0
2009-11-02 04:06:00,16.336,16.341,16.236,16.236,350000.0
2009-11-02 04:07:00,16.265,16.325,16.226,16.231,300000.0
2009-11-02 04:08:00,16.39,16.39,16.38,16.39,950000.0
2009-11-02 04:09:00,16.241,16.401,16.241,16.241,950000.0
2009-11-02 04:10:00,16.261,16.347,16.207,16.207,400000.0
2009-11-02 04:11:00,16.334,16.38,16.296,16.296,550000.0
2009-11-02 04:12:00,16.338,16.342,16.213,16.305,450000.0
2009-11-02 04:13:00,16.354,16.354,16.204,16.248,500000.0
2009-11-02 04:14:00,16.325,16.325,16.196,16.28,350000.0
2009-11-02 04:15:00,16.223,16.351,16.223,16.322,350000.0
2009-11-02 04:16:00,16.249,16.32,16.224,16.32,500000.0
2009-11-02 04:17:00,16.224,16.32,16.204,16.234,350000.0
2009-11-02 04:18:00,16.334,16.347,16.248,16.248,550000.0
2009-11-02 04:19:00,16.321,16.321,16.136,16.159,700000.0
2009-11-02 04:20:00,16.305,16.35,16.219,16.313,550000.0
2009-11-02 04:21:00,16.334,16.364,16.228,16.359,450000.0
2009-11-02 04:22:00,16.285,16.32,16.207,16.258,500000.0
2009-11-02 04:23:00,16.309,16.323,16.222,16.222,400000.0
2009-11-02 04:24:00,16.32,16.347,16.262,16.262,350000.0
2009-11-02 04:25:00,16.38,16.39,16.37,16.38,550000.0
2009-11-02 04:26:00,16.249,16.335,16.216,16.248,550000.0
2009-11-02 04:27:00,16.36,16.36,16.227,16.227,400000.0
2009-11-02 04:28:00,16.24,16.376,16.24,16.255,450000.0
2009-11-02 04:29:00,16.355,16.415,16.268,16.35,450000.0
2009-11-02 04:30:00,16.333,16.361,16.239,16.361,450000.0
2009-11-02 04:31:00,16.244,16.36,16.244,16.288,450000.0
2009-11-02 04:32:00,16.327,16.353,16.231,16.307,350000.0
2009-11-02 04:33:00,16.288,16.308,16.288,16.308,100000.0
2009-11-02 04:34:00,16.302,16.366,16.289,16.366,250000.0
2009-11-02 04:35:00,16.348,16.375,16.246,16.34,500000.0
2009-11-02 04:36:00,16.322,16.353,16.257,16.353,250000.0
2009-11-02 04:37:00,16.249,16.38,16.249,16.323,550000.0
2009-11-02 04:38:00,16.329,16.373,16.248,16.335,400000.0
2009-11-02 04:39:00,16.223,16.324,16.2,16.307,450000.0
2009-11-02 04:40:00,16.218,16.313,16.218,16.313,100000.0
2009-11-02 04:41:00,16.269,16.366,16.238,16.332,500000.0
2009-11-02 04:42:00,16.252,16.372,16.24,16.372,400000.0
2009-11-02 04:43:00,16.265,16.371,16.236,16.288,400000.0
2009-11-02 04:44:00,16.383,16.383,16.333,16.343,350000.0
2009-11-02 04:45:00,16.265,16.362,16.265,16.295,250000.0
2009-11-02 04:46:00,16.361,16.361,16.239,16.239,350000.0
2009-11-02 04:47:00,16.329,16.329,16.254,16.32,550000.0
2009-11-02 04:48:00,16.39,16.39,16.38,16.38,1050000.0
2009-11-02 04:49:00,16.354,16.387,16.251,16.337,1050000.0
2009-11-02 04:50:00,16.343,16.362,16.287,16.33,300000.0
2009-11-02 04:51:00,16.356,16.381,16.258,16.32,950000.0
2009-11-02 04:52:00,16.356,16.395,16.252,16.304,550000.0
2009-11-02 04:53:00,16.344,16.355,16.251,16.251,350000.0
2009-11-02 04:54:00,16.263,16.318,16.205,16.318,400000.0
2009-11-02 04:55:00,16.316,16.316,16.254,16.257,400000.0
2009-11-02 04:56:00,16.265,16.381,16.265,16.336,400000.0
2009-11-02 04:57:00,16.289,16.379,16.278,16.314,550000.0
2009-11-02 04:58:00,16.244,16.358,16.221,16.257,550000.0
2009-11-02 04:59:00,16.332,16.366,16.227,16.353,800000.0
2009-11-02 05:00:00,16.357,16.357,16.236,16.297,400000.0
2009-11-02 05:01:00,16.303,16.326,16.303,16.326,100000.0
2009-11-02 05:02:00,16.38,16.39,16.38,16.39,350000.0
2009-11-02 05:03:00,16.316,16.379,16.243,16.318,350000.0
2009-11-02 05:04:00,16.39,16.39,16.39,16.39,350000.0
2009-11-02 05:05:00,16.364,16.364,16.266,16.353,350000.0
2009-11-02 05:06:00,16.367,16.367,16.251,16.327,300000.0
2009-11-02 05:07:00,16.274,16.35,16.254,16.35,350000.0
2009-11-02 05:08:00,16.351,16.371,16.268,16.268,350000.0
2009-11-02 05:09:00,16.235,16.372,16.231,16.362,750000.0
2009-11-02 05:10:00,16.274,16.368,16.21,16.368,350000.0
2009-11-02 05:11:00,16.292,16.41,16.253,16.39,450000.0
2009-11-02 05:12:00,16.289,16.289,16.289,16.289,50000.0
2009-11-02 05:13:00,16.373,16.373,16.258,16.258,350000.0
2009-11-02 05:14:00,16.345,16.371,16.233,16.333,350000.0
2009-11-02 05:15:00,16.374,16.374,16.294,16.356,250000.0
2009-11-02 05:16:00,16.328,16.373,16.252,16.373,250000.0
2009-11-02 05:17:00,16.233,16.369,16.233,16.314,700000.0
2009-11-02 05:18:00,16.378,16.4,16.258,16.329,500000.0
2009-11-02 05:19:00,16.37,16.37,16.261,16.342,550000.0
2009-11-02 05:20:00,16.361,16.363,16.238,16.334,500000.0
2009-11-02 05:21:00,16.243,16.419,16.243,16.373,400000.0
2009-11-02 05:22:00,16.373,16.373,16.317,16.317,100000.0
2009-11-02 05:23:00,16.355,16.366,16.269,16.283,350000.0
2009-11-02 05:24:00,16.339,16.367,16.237,16.347,500000.0
2009-11-02 05:25:00,16.297,16.374,16.234,16.35,550000.0
2009-11-02 05:26:00,16.38,16.39,16.37,16.38,450000.0
2009-11-02 05:27:00,16.276,16.338,16.246,16.338,450000.0
2009-11-02 05:28:00,16.332,16.357,16.243,16.314,350000.0
2009-11-02 05:29:00,16.341,16.393,16.26,16.26,700000.0
2009-11-02 05:30:00,16.335,16.408,16.272,16.295,400000.0
2009-11-02 05:31:00,16.276,16.334,16.271,16.325,350000.0
2009-11-02 05:32:00,16.243,16.428,16.243,16.365,350000.0
2009-11-02 05:33:00,16.295,16.369,16.232,16.331,350000.0
2009-11-02 05:34:00,16.376,16.376,16.27,16.337,450000.0
2009-11-02 05:35:00,16.258,16.388,16.258,16.377,400000.0
2009-11-02 05:36:00,16.286,16.379,16.237,16.353,550000.0
2009-11-02 05:37:00,16.274,16.369,16.272,16.344,400000.0
2009-11-02 05:38:00,16.352,16.375,16.281,16.375,400000.0
2009-11-02 05:39:00,16.353,16.4,16.279,16.302,1200000.0
2009-11-02 05:40:00,16.304,16.357,16.22,16.318,750000.0
2009-11-02 05:41:00,16.232,16.359,16.202,16.355,700000.0
2009-11-02 05:42:00,16.354,16.354,16.215,16.331,350000.0
2009-11-02 05:43:00,16.278,16.375,16.277,16.375,350000.0
2009-11-02 05:44:00,16.243,16.366,16.243,16.366,300000.0
2009-11-02 05:45:00,16.265,16.357,16.22,16.357,350000.0
2009-11-02 05:46:00,16.246,16.364,16.246,16.272,350000.0
2009-11-02 05:47:00,16.377,16.383,16.231,16.349,400000.0
2009-11-02 05:48:00,16.299,16.359,16.282,16.285,350000.0
2009-11-02 05:49:00,16.348,16.388,16.236,16.388,1100000.0
2009-11-02 05:50:00,16.294,16.364,16.24,16.364,350000.0
2009-11-02 05:51:00,16.403,16.462,16.308,16.308,450000.0
2009-11-02 05:52:00,16.363,16.371,16.251,16.371,450000.0
2009-11-02 05:53:00,16.319,16.411,16.319,16.388,350000.0
2009-11-02 05:54:00,16.304,16.349,16.266,16.333,350000.0
2009-11-02 05:55:00,16.29,16.408,16.29,16.403,500000.0
2009-11-02 05:56:00,16.293,16.397,16.288,16.288,400000.0
2009-11-02 05:57:00,16.382,16.419,16.275,16.348,500000.0
2009-11-02 05:58:00,16.263,16.372,16.24,16.372,350000.0
2009-11-02 05:59:00,16.406,16.456,16.299,16.409,800000.0
2009-11-02 06:00:00,16.391,16.391,16.276,16.295,450000.0
2009-11-02 06:01:00,16.326,16.345,16.252,16.283,400000.0
2009-11-02 06:02:00,16.314,16.374,16.237,16.342,550000.0
2009-11-02 06:03:00,16.349,16.374,16.287,16.372,400000.0
2009-11-02 06:04:00,16.4,16.41,16.38,16.39,350000.0
2009-11-02 06:05:00,16.264,16.362,16.249,16.362,350000.0
2009-11-02 06:06:00,16.267,16.353,16.232,16.335,300000.0
2009-11-02 06:07:00,16.24,16.348,16.204,16.32,450000.0
2009-11-02 06:08:00,16.321,16.362,16.259,16.321,400000.0
2009-11-02 06:09:00,16.245,16.366,16.238,16.351,700000.0
2009-11-02 06:10:00,16.283,16.368,16.246,16.246,450000.0
2009-11-02 06:11:00,16.348,16.367,16.214,16.234,400000.0
2009-11-02 06:12:00,16.371,16.371,16.244,16.244,350000.0
2009-11-02 06:13:00,16.355,16.355,16.231,16.319,300000.0
2009-11-02 06:14:00,16.342,16.367,16.251,16.296,350000.0
2009-11-02 06:15:00,16.367,16.367,16.235,16.328,350000.0
2009-11-02 06:16:00,16.384,16.384,16.264,16.264,250000.0
2009-11-02 06:17:00,16.371,16.371,16.275,16.321,350000.0
2009-11-02 06:18:00,16.342,16.358,16.267,16.286,450000.0
2009-11-02 06:19:00,16.376,16.376,16.227,16.327,750000.0
2009-11-02 06:20:00,16.324,16.324,16.223,16.284,350000.0
2009-11-02 06:21:00,16.321,16.321,16.246,16.246,350000.0
2009-11-02 06:22:00,16.357,16.357,16.219,16.349,350000.0
2009-11-02 06:23:00,16.355,16.355,16.195,16.226,400000.0
2009-11-02 06:24:00,16.337,16.36,16.282,16.357,400000.0
2009-11-02 06:25:00,16.288,16.368,16.248,16.279,600000.0
2009-11-02 06:26:00,16.309,16.383,16.242,16.27,400000.0
2009-11-02 06:27:00,16.308,16.372,16.292,16.292,400000.0
2009-11-02 06:28:00,16.323,16.346,16.266,16.268,500000.0
2009-11-02 06:29:00,16.286,16.399,16.27,16.37,600000.0
2009-11-02 06:30:00,16.264,16.361,16.245,16.361,350000.0
2009-11-02 06:31:00,16.4,16.4,16.278,16.322,450000.0
2009-11-02 06:32:00,16.359,16.396,16.21,16.262,550000.0
2009-11-02 06:33:00,16.276,16.394,16.276,16.34,450000.0
2009-11-02 06:34:00,16.373,16.406,16.301,16.36,250000.0
2009-11-02 06:35:00,16.319,16.41,16.319,16.325,450000.0
2009-11-02 06:36:00,16.372,16.408,16.303,16.303,400000.0
2009-11-02 06:37:00,16.28,16.386,16.28,16.371,400000.0
2009-11-02 06:38:00,16.396,16.438,16.324,16.413,400000.0
2009-11-02 06:39:00,16.31,16.458,16.31,16.413,850000.0
2009-11-02 06:40:00,16.344,16.386,16.237,16.237,400000.0
2009-11-02 06:41:00,16.288,16.345,16.251,16.289,400000.0
2009-11-02 06:42:00,16.377,16.389,16.216,16.389,550000.0
2009-11-02 06:43:00,16.329,16.364,16.277,16.349,500000.0
2009-11-02 06:44:00,16.4,16.41,16.39,16.39,400000.0
2009-11-02 06:45:00,16.37,16.393,16.262,16.349,400000.0
2009-11-02 06:46:00,16.388,16.388,16.253,16.358,400000.0
2009-11-02 06:47:00,16.4,16.41,16.4,16.4,450000.0
2009-11-02 06:48:00,16.389,16.405,16.278,16.397,450000.0
2009-11-02 06:49:00,16.365,16.393,16.262,16.358,650000.0
2009-11-02 06:50:00,16.352,16.395,16.31,16.395,250000.0
2009-11-02 06:51:00,16.384,16.384,16.282,16.282,400000.0
2009-11-02 06:52:00,16.367,16.412,16.273,16.273,450000.0
2009-11-02 06:53:00,16.361,16.383,16.226,16.383,950000.0
2009-11-02 06:54:00,16.369,16.41,16.284,16.385,450000.0
2009-11-02 06:55:00,16.287,16.424,16.251,16.281,800000.0
2009-11-02 06:56:00,16.253,16.367,16.205,16.367,600000.0
2009-11-02 06:57:00,16.43,16.44,16.42,16.44,500000.0
2009-11-02 06:58:00,16.279,16.381,16.279,16.3,500000.0
2009-11-02 06:59:00,16.325,16.427,16.293,16.371,500000.0
2009-11-02 07:00:00,16.358,16.391,16.258,16.353,350000.0
2009-11-02 07:01:00,16.368,16.408,16.365,16.377,350000.0
2009-11-02 07:03:00,16.353,16.386,16.278,16.365,450000.0
2009-11-02 07:04:00,16.41,16.41,16.245,16.276,350000.0
2009-11-02 07:05:00,16.266,16.389,16.254,16.362,450000.0
2009-11-02 07:06:00,16.286,16.402,16.286,16.355,500000.0
2009-11-02 07:07:00,16.253,16.344,16.234,16.249,350000.0
2009-11-02 07:08:00,16.43,16.44,16.43,16.44,350000.0
2009-11-02 07:09:00,16.254,16.36,16.253,16.253,350000.0
2009-11-02 07:10:00,16.324,16.396,16.266,16.396,350000.0
2009-11-02 07:11:00,16.333,16.368,16.267,16.327,350000.0
2009-11-02 07:12:00,16.353,16.353,16.278,16.348,400000.0
2009-11-02 07:13:00,16.383,16.383,16.236,16.257,350000.0
2009-11-02 07:14:00,16.392,16.394,16.274,16.394,550000.0
2009-11-02 07:15:00,16.396,16.398,16.276,16.397,450000.0
2009-11-02 07:16:00,16.381,16.383,16.262,16.262,500000.0
2009-11-02 07:17:00,16.27,16.391,16.253,16.363,350000.0
2009-11-02 07:18:00,16.328,16.411,16.299,16.299,500000.0
2009-11-02 07:19:00,16.42,16.43,16.42,16.43,350000.0
2009-11-02 07:20:00,16.311,16.369,16.311,16.353,350000.0
2009-11-02 07:21:00,16.38,16.392,16.256,16.379,500000.0
2009-11-02 07:22:00,16.282,16.374,16.251,16.315,400000.0
2009-11-02 07:23:00,16.274,16.385,16.274,16.292,350000.0
2009-11-02 07:24:00,16.381,16.381,16.262,16.374,450000.0
2009-11-02 07:25:00,16.368,16.403,16.258,16.274,550000.0
2009-11-02 07:26:00,16.44,16.45,16.42,16.44,400000.0
2009-11-02 07:27:00,16.371,16.371,16.182,16.248,400000.0
2009-11-02 07:28:00,16.283,16.4,16.283,16.366,350000.0
2009-11-02 07:29:00,16.344,16.405,16.275,16.306,550000.0
2009-11-02 07:30:00,16.335,16.392,16.248,16.37,350000.0
2009-11-02 07:31:00,16.269,16.399,16.263,16.374,350000.0
2009-11-02 07:32:00,16.357,16.376,16.266,16.333,350000.0
2009-11-02 07:33:00,16.311,16.4,16.303,16.4,400000.0
2009-11-02 07:34:00,16.26,16.348,16.255,16.255,350000.0
2009-11-02 07:35:00,16.43,16.43,16.41,16.42,350000.0
2009-11-02 07:36:00,16.345,16.373,16.261,16.373,350000.0
2009-11-02 07:37:00,16.363,16.396,16.285,16.394,500000.0
2009-11-02 07:38:00,16.44,16.45,16.42,16.44,400000.0
2009-11-02 07:39:00,16.341,16.379,16.231,16.366,400000.0
2009-11-02 07:40:00,16.305,16.407,16.254,16.35,550000.0
2009-11-02 07:41:00,16.381,16.381,16.263,16.341,350000.0
2009-11-02 07:42:00,16.355,16.355,16.253,16.253,500000.0
2009-11-02 07:43:00,16.355,16.395,16.246,16.309,550000.0
2009-11-02 07:44:00,16.388,16.388,16.235,16.291,350000.0
2009-11-02 07:45:00,16.398,16.412,16.292,16.379,500000.0
2009-11-02 07:46:00,16.373,16.387,16.286,16.304,550000.0
2009-11-02 07:47:00,16.38,16.391,16.281,16.391,350000.0
2009-11-02 07:48:00,16.293,16.427,16.293,16.381,500000.0
2009-11-02 07:49:00,16.388,16.419,16.28,16.382,550000.0
2009-11-02 07:50:00,16.382,16.386,16.275,16.386,400000.0
2009-11-02 07:51:00,16.299,16.416,16.243,16.327,450000.0
2009-11-02 07:52:00,16.363,16.438,16.29,16.34,500000.0
2009-11-02 07:53:00,16.391,16.424,16.342,16.342,450000.0
2009-11-02 07:54:00,16.371,16.449,16.284,16.391,550000.0
2009-11-02 07:55:00,16.446,16.463,16.336,16.357,400000.0
2009-11-02 07:56:00,16.358,16.414,16.35,16.371,500000.0
2009-11-02 07:57:00,16.434,16.434,16.309,16.402,450000.0
2009-11-02 07:58:00,16.424,16.424,16.284,16.386,600000.0
2009-11-02 07:59:00,16.412,16.412,16.289,16.41,400000.0
2009-11-02 08:00:00,16.324,16.442,16.321,16.371,350000.0
2009-11-02 08:01:00,16.44,16.44,16.41,16.42,500000.0
2009-11-02 08:02:00,16.45,16.489,16.339,16.443,500000.0
2009-11-02 08:03:00,16.299,16.438,16.299,16.37,500000.0
2009-11-02 08:04:00,16.41,16.42,16.4,16.41,400000.0
2009-11-02 08:05:00,16.336,16.431,16.336,16.431,400000.0
2009-11-02 08:06:00,16.39,16.4,16.37,16.37,350000.0
2009-11-02 08:07:00,16.424,16.424,16.295,16.326,350000.0
2009-11-02 08:08:00,16.38,16.39,16.36,16.37,550000.0
2009-11-02 08:09:00,16.351,16.487,16.351,16.432,550000.0
2009-11-02 08:10:00,16.378,16.407,16.284,16.34,350000.0
2009-11-02 08:11:00,16.359,16.418,16.284,16.284,550000.0
2009-11-02 08:12:00,16.373,16.405,16.32,16.32,350000.0
2009-11-02 08:13:00,16.389,16.417,16.345,16.345,350000.0
2009-11-02 08:14:00,16.393,16.405,16.292,16.292,500000.0
2009-11-02 08:15:00,16.341,16.433,16.341,16.424,400000.0
2009-11-02 08:16:00,16.427,16.427,16.288,16.409,400000.0
2009-11-02 08:17:00,16.361,16.429,16.309,16.388,550000.0
2009-11-02 08:18:00,16.364,16.426,16.305,16.311,350000.0
2009-11-02 08:19:00,16.442,16.468,16.328,16.343,550000.0
2009-11-02 08:20:00,16.337,16.434,16.307,16.425,400000.0
2009-11-02 08:21:00,16.414,16.417,16.301,16.406,400000.0
2009-11-02 08:22:00,16.413,16.426,16.299,16.353,350000.0
2009-11-02 08:23:00,16.334,16.384,16.274,16.384,350000.0
2009-11-02 08:24:00,16.37,16.39,16.37,16.37,400000.0
2009-11-02 08:25:00,16.343,16.441,16.331,16.421,400000.0
2009-11-02 08:26:00,16.393,16.393,16.26,16.344,350000.0
2009-11-02 08:27:00,16.312,16.473,16.312,16.392,400000.0
2009-11-02 08:28:00,16.429,16.429,16.3,16.401,450000.0
2009-11-02 08:29:00,16.414,16.438,16.288,16.429,350000.0
2009-11-02 08:30:00,16.322,16.459,16.322,16.437,500000.0
2009-11-02 08:31:00,16.406,16.425,16.348,16.371,350000.0
2009-11-02 08:32:00,16.303,16.4,16.303,16.356,350000.0
2009-11-02 08:33:00,16.338,16.436,16.328,16.359,450000.0
2009-11-02 08:34:00,16.283,16.415,16.265,16.34,550000.0
2009-11-02 08:35:00,16.389,16.402,16.276,16.298,550000.0
2009-11-02 08:36:00,16.366,16.409,16.306,16.306,400000.0
2009-11-02 08:37:00,16.419,16.456,16.349,16.434,400000.0
2009-11-02 08:38:00,16.353,16.448,16.309,16.309,400000.0
2009-11-02 08:39:00,16.432,16.471,16.353,16.353,400000.0
2009-11-02 08:40:00,16.433,16.433,16.273,16.39,350000.0
2009-11-02 08:41:00,16.359,16.411,16.308,16.398,450000.0
2009-11-02 08:42:00,16.406,16.441,16.304,16.398,350000.0
2009-11-02 08:43:00,16.35,16.468,16.35,16.421,350000.0
2009-11-02 08:44:00,16.409,16.44,16.322,16.358,400000.0
2009-11-02 08:45:00,16.341,16.45,16.304,16.304,550000.0
2009-11-02 08:46:00,16.297,16.459,16.297,16.327,600000.0
2009-11-02 08:47:00,16.444,16.444,16.358,16.403,350000.0
2009-11-02 08:48:00,16.4,16.41,16.39,16.4,350000.0
2009-11-02 08:49:00,16.365,16.441,16.331,16.331,350000.0
2009-11-02 08:50:00,16.356,16.405,16.315,16.405,350000.0
2009-11-02 08:51:00,16.394,16.462,16.335,16.368,500000.0
2009-11-02 08:52:00,16.404,16.474,16.386,16.455,550000.0
2009-11-02 08:53:00,16.32,16.468,16.311,16.357,400000.0
2009-11-02 08:54:00,16.442,16.444,16.318,16.36,400000.0
2009-11-02 08:55:00,16.361,16.397,16.361,16.386,350000.0
2009-11-02 08:56:00,16.4,16.42,16.4,16.41,500000.0
2009-11-02 08:57:00,16.394,16.394,16.285,16.384,500000.0
2009-11-02 08:58:00,16.321,16.386,16.31,16.386,550000.0
2009-11-02 08:59:00,16.348,16.428,16.27,16.428,450000.0
2009-11-02 09:00:00,16.39,16.39,16.273,16.329,1500000.0
2009-11-02 09:01:00,16.396,16.396,16.308,16.386,1250000.0
2009-11-02 09:02:00,16.332,16.422,16.317,16.317,400000.0
2009-11-02 09:03:00,16.363,16.415,16.293,16.373,1300000.0
2009-11-02 09:04:00,16.373,16.423,16.335,16.335,450000.0
2009-11-02 09:05:00,16.346,16.365,16.303,16.353,1800000.0
2009-11-02 09:06:00,16.349,16.359,16.291,16.308,1250000.0
2009-11-02 09:07:00,16.337,16.394,16.294,16.368,500000.0
2009-11-02 09:08:00,16.256,16.387,16.248,16.258,400000.0
2009-11-02 09:09:00,16.314,16.374,16.303,16.304,500000.0
2009-11-02 09:10:00,16.339,16.396,16.275,16.331,450000.0
2009-11-02 09:11:00,16.337,16.377,16.274,16.349,1900000.0
2009-11-02 09:12:00,16.385,16.385,16.254,16.323,550000.0
2009-11-02 09:13:00,16.307,16.352,16.23,16.323,1450000.0
2009-11-02 09:14:00,16.34,16.34,16.224,16.285,350000.0
2009-11-02 09:15:00,16.305,16.321,16.223,16.285,400000.0
2009-11-02 09:16:00,16.338,16.364,16.21,16.306,1500000.0
2009-11-02 09:17:00,16.287,16.316,16.256,16.302,1500000.0
2009-11-02 09:18:00,16.271,16.379,16.266,16.266,1650000.0
2009-11-02 09:19:00,16.272,16.374,16.251,16.306,1800000.0
2009-11-02 09:20:00,16.291,16.338,16.26,16.327,350000.0
2009-11-02 09:21:00,16.346,16.346,16.263,16.267,350000.0
2009-11-02 09:22:00,16.288,16.382,16.241,16.262,500000.0
2009-11-02 09:23:00,16.395,16.413,16.272,16.363,350000.0
2009-11-02 09:24:00,16.3,16.357,16.245,16.293,1500000.0
2009-11-02 09:25:00,16.295,16.369,16.245,16.355,400000.0
2009-11-02 09:26:00,16.311,16.403,16.262,16.312,1200000.0
2009-11-02 09:27:00,16.348,16.398,16.279,16.34,400000.0
2009-11-02 09:28:00,16.304,16.397,16.29,16.31,1550000.0
2009-11-02 09:29:00,16.316,16.404,16.281,16.282,1400000.0
2009-11-02 09:30:00,16.27,16.403,16.27,16.323,450000.0
2009-11-02 09:31:00,16.315,16.436,16.286,16.333,450000.0
2009-11-02 09:32:00,16.295,16.299,16.263,16.294,350000.0
2009-11-02 09:33:00,16.323,16.359,16.277,16.33,400000.0
2009-11-02 09:34:00,16.285,16.434,16.243,16.248,1950000.0
2009-11-02 09:35:00,16.251,16.353,16.215,16.353,1450000.0
2009-11-02 09:36:00,16.281,16.362,16.272,16.293,1600000.0
2009-11-02 09:37:00,16.307,16.471,16.307,16.333,1550000.0
2009-11-02 09:38:00,16.303,16.395,16.277,16.372,350000.0
2009-11-02 09:39:00,16.337,16.379,16.279,16.279,550000.0
2009-11-02 09:40:00,16.302,16.435,16.302,16.378,400000.0
2009-11-02 09:41:00,16.265,16.392,16.248,16.333,550000.0
2009-11-02 09:42:00,16.374,16.375,16.279,16.361,350000.0
2009-11-02 09:43:00,16.261,16.339,16.258,16.334,400000.0
2009-11-02 09:44:00,16.316,16.353,16.277,16.31,2000000.0
2009-11-02 09:45:00,16.393,16.393,16.262,16.302,450000.0
2009-11-02 09:46:00,16.364,16.411,16.278,16.411,400000.0
2009-11-02 09:47:00,16.301,16.366,16.299,16.366,400000.0
2009-11-02 09:48:00,16.363,16.363,16.266,16.283,1500000.0
2009-11-02 09:49:00,16.376,16.392,16.245,16.31,400000.0
2009-11-02 09:50:00,16.269,16.4,16.264,16.386,800000.0
2009-11-02 09:51:00,16.387,16.387,16.265,16.265,400000.0
2009-11-02 09:52:00,16.37,16.401,16.264,16.365,400000.0
2009-11-02 09:53:00,16.322,16.41,16.263,16.375,450000.0
2009-11-02 09:54:00,16.392,16.41,16.269,16.373,750000.0
2009-11-02 09:55:00,16.415,16.415,16.278,16.373,450000.0
2009-11-02 09:56:00,16.372,16.406,16.281,16.375,550000.0
2009-11-02 09:57:00,16.372,16.383,16.33,16.376,350000.0
2009-11-02 09:58:00,16.308,16.37,16.273,16.273,400000.0
2009-11-02 09:59:00,16.278,16.399,16.269,16.298,450000.0
2009-11-02 10:00:00,16.284,16.364,16.257,16.362,600000.0
2009-11-02 10:01:00,16.395,16.4,16.286,16.367,400000.0
2009-11-02 10:02:00,16.34,16.391,16.239,16.391,400000.0
2009-11-02 10:03:00,16.35,16.402,16.253,16.295,500000.0
2009-11-02 10:04:00,16.333,16.435,16.272,16.435,550000.0
2009-11-02 10:05:00,16.36,16.438,16.347,16.372,350000.0
2009-11-02 10:06:00,16.422,16.422,16.299,16.362,550000.0
2009-11-02 10:07:00,16.405,16.433,16.29,16.387,450000.0
2009-11-02 10:08:00,16.407,16.407,16.325,16.365,550000.0
2009-11-02 10:09:00,16.341,16.4,16.336,16.383,500000.0
2009-11-02 10:10:00,16.391,16.419,16.276,16.283,650000.0
2009-11-02 10:11:00,16.436,16.436,16.315,16.351,450000.0
2009-11-02 10:12:00,16.288,16.429,16.274,16.429,400000.0
2009-11-02 10:13:00,16.296,16.373,16.275,16.341,350000.0
2009-11-02 10:14:00,16.349,16.452,16.336,16.362,550000.0
2009-11-02 10:15:00,16.277,16.416,16.266,16.375,650000.0
2009-11-02 10:16:00,16.308,16.431,16.303,16.431,450000.0
2009-11-02 10:17:00,16.383,16.449,16.333,16.414,400000.0
2009-11-02 10:18:00,16.431,16.452,16.332,16.452,750000.0
2009-11-02 10:19:00,16.404,16.409,16.302,16.391,550000.0
2009-11-02 10:20:00,16.435,16.435,16.265,16.393,600000.0
2009-11-02 10:21:00,16.313,16.45,16.313,16.401,500000.0
2009-11-02 10:22:00,16.382,16.459,16.358,16.42,350000.0
2009-11-02 10:23:00,16.419,16.419,16.306,16.344,350000.0
2009-11-02 10:24:00,16.378,16.461,16.313,16.461,500000.0
2009-11-02 10:25:00,16.412,16.5,16.368,16.416,400000.0
2009-11-02 10:26:00,16.458,16.489,16.412,16.412,400000.0
2009-11-02 10:27:00,16.365,16.454,16.334,16.393,500000.0
2009-11-02 10:28:00,16.452,16.48,16.366,16.426,600000.0
2009-11-02 10:29:00,16.436,16.471,16.339,16.376,450000.0
2009-11-02 10:30:00,16.479,16.479,16.358,16.367,400000.0
2009-11-02 10:31:00,16.434,16.463,16.332,16.332,350000.0
2009-11-02 10:32:00,16.45,16.484,16.382,16.482,650000.0
2009-11-02 10:33:00,16.46,16.52,16.364,16.371,450000.0
2009-11-02 10:34:00,16.449,16.468,16.35,16.463,450000.0
2009-11-02 10:35:00,16.436,16.492,16.304,16.361,550000.0
2009-11-02 10:36:00,16.366,16.478,16.361,16.434,400000.0
2009-11-02 10:37:00,16.385,16.496,16.355,16.405,450000.0
2009-11-02 10:38:00,16.419,16.507,16.367,16.501,350000.0
2009-11-02 10:39:00,16.384,16.506,16.358,16.506,350000.0
2009-11-02 10:40:00,16.439,16.56,16.416,16.488,550000.0
2009-11-02 10:41:00,16.45,16.516,16.45,16.506,550000.0
2009-11-02 10:42:00,16.457,16.514,16.402,16.465,400000.0
2009-11-02 10:43:00,16.441,16.489,16.391,16.475,500000.0
2009-11-02 10:44:00,16.552,16.552,16.439,16.439,350000.0
2009-11-02 10:45:00,16.407,16.531,16.407,16.444,350000.0
2009-11-02 10:46:00,16.493,16.493,16.338,16.338,600000.0
2009-11-02 10:47:00,16.424,16.477,16.381,16.399,400000.0
2009-11-02 10:48:00,16.347,16.52,16.347,16.441,400000.0
2009-11-02 10:49:00,16.457,16.495,16.421,16.481,400000.0
2009-11-02 10:50:00,16.477,16.505,16.367,16.505,450000.0
2009-11-02 10:51:00,16.404,16.504,16.366,16.495,350000.0
2009-11-02 10:52:00,16.388,16.452,16.339,16.425,550000.0
2009-11-02 10:53:00,16.488,16.552,16.407,16.496,400000.0
2009-11-02 10:54:00,16.428,16.505,16.4,16.446,600000.0
2009-11-02 10:55:00,16.41,16.532,16.409,16.532,400000.0
2009-11-02 10:56:00,16.491,16.534,16.382,16.534,400000.0
2009-11-02 10:57:00,16.49,16.532,16.462,16.462,400000.0
2009-11-02 10:58:00,16.511,16.528,16.396,16.494,400000.0
2009-11-02 10:59:00,16.486,16.527,16.384,16.426,350000.0
2009-11-02 11:00:00,16.429,16.527,16.423,16.423,400000.0
2009-11-02 11:01:00,16.393,16.526,16.366,16.407,450000.0
2009-11-02 11:02:00,16.517,16.549,16.424,16.509,850000.0
2009-11-02 11:03:00,16.425,16.528,16.406,16.434,400000.0
2009-11-02 11:04:00,16.508,16.525,16.394,16.4,350000.0
2009-11-02 11:05:00,16.471,16.522,16.422,16.497,400000.0
2009-11-02 11:06:00,16.421,16.546,16.417,16.501,450000.0
2009-11-02 11:07:00,16.545,16.567,16.436,16.436,350000.0
2009-11-02 11:08:00,16.401,16.532,16.37,16.468,500000.0
2009-11-02 11:09:00,16.506,16.566,16.451,16.451,350000.0
2009-11-02 11:10:00,16.418,16.558,16.418,16.5,450000.0
2009-11-02 11:11:00,16.51,16.541,16.412,16.479,450000.0
2009-11-02 11:12:00,16.409,16.513,16.355,16.402,600000.0
2009-11-02 11:13:00,16.523,16.529,16.451,16.451,500000.0
2009-11-02 11:14:00,16.491,16.491,16.37,16.396,350000.0
2009-11-02 11:15:00,16.438,16.486,16.392,16.452,400000.0
2009-11-02 11:16:00,16.497,16.521,16.403,16.403,400000.0
2009-11-02 11:17:00,16.481,16.513,16.342,16.47,700000.0
2009-11-02 11:18:00,16.479,16.499,16.367,16.406,400000.0
2009-11-02 11:19:00,16.439,16.471,16.398,16.398,450000.0
2009-11-02 11:20:00,16.472,16.481,16.376,16.481,500000.0
2009-11-02 11:21:00,16.478,16.487,16.351,16.351,450000.0
2009-11-02 11:22:00,16.403,16.466,16.389,16.466,500000.0
2009-11-02 11:23:00,16.481,16.508,16.405,16.405,400000.0
2009-11-02 11:24:00,16.394,16.438,16.361,16.381,400000.0
2009-11-02 11:25:00,16.46,16.503,16.405,16.453,350000.0
2009-11-02 11:26:00,16.462,16.466,16.33,16.466,450000.0
2009-11-02 11:27:00,16.515,16.536,16.403,16.509,450000.0
2009-11-02 11:28:00,16.531,16.538,16.395,16.395,350000.0
2009-11-02 11:29:00,16.439,16.55,16.42,16.545,600000.0
2009-11-02 11:30:00,16.453,16.537,16.426,16.537,400000.0
2009-11-02 11:31:00,16.504,16.525,16.413,16.508,550000.0
2009-11-02 11:32:00,16.546,16.546,16.409,16.498,650000.0
2009-11-02 11:33:00,16.561,16.568,16.472,16.496,400000.0
2009-11-02 11:34:00,16.552,16.565,16.457,16.481,350000.0
2009-11-02 11:35:00,16.534,16.534,16.433,16.502,400000.0
2009-11-02 11:36:00,16.552,16.553,16.395,16.514,500000.0
2009-11-02 11:37:00,16.489,16.533,16.428,16.513,450000.0
2009-11-02 11:38:00,16.566,16.566,16.428,16.464,400000.0
2009-11-02 11:39:00,16.58,16.59,16.452,16.571,550000.0
2009-11-02 11:40:00,16.561,16.576,16.473,16.473,500000.0
2009-11-02 11:41:00,16.586,16.586,16.437,16.568,400000.0
2009-11-02 11:42:00,16.57,16.584,16.483,16.483,350000.0
2009-11-02 11:43:00,16.603,16.661,16.532,16.585,550000.0
2009-11-02 11:44:00,16.626,16.633,16.508,16.599,400000.0
2009-11-02 11:45:00,16.512,16.64,16.512,16.537,400000.0
2009-11-02 11:46:00,16.55,16.605,16.477,16.578,450000.0
2009-11-02 11:47:00,16.545,16.635,16.511,16.585,600000.0
2009-11-02 11:48:00,16.587,16.649,16.481,16.518,450000.0
2009-11-02 11:49:00,16.521,16.628,16.504,16.627,350000.0
2009-11-02 11:50:00,16.619,16.619,16.489,16.503,350000.0
2009-11-02 11:51:00,16.566,16.629,16.49,16.49,450000.0
2009-11-02 11:52:00,16.526,16.633,16.503,16.514,350000.0
2009-11-02 11:53:00,16.53,16.59,16.515,16.515,500000.0
2009-11-02 11:54:00,16.5,16.638,16.5,16.61,650000.0
2009-11-02 11:55:00,16.62,16.645,16.531,16.531,500000.0
2009-11-02 11:56:00,16.606,16.606,16.433,16.567,550000.0
2009-11-02 11:57:00,16.56,16.56,16.449,16.538,450000.0
2009-11-02 11:58:00,16.565,16.57,16.454,16.539,450000.0
2009-11-02 11:59:00,16.588,16.588,16.44,16.44,550000.0
2009-11-02 12:00:00,16.499,16.594,16.488,16.594,450000.0
2009-11-02 12:01:00,16.587,16.606,16.501,16.511,350000.0
2009-11-02 12:02:00,16.524,16.595,16.447,16.447,350000.0
2009-11-02 12:03:00,16.425,16.567,16.425,16.567,450000.0
2009-11-02 12:04:00,16.471,16.569,16.446,16.487,350000.0
2009-11-02 12:05:00,16.533,16.534,16.411,16.495,450000.0
2009-11-02 12:06:00,16.474,16.572,16.445,16.549,400000.0
2009-11-02 12:07:00,16.436,16.565,16.424,16.424,350000.0
2009-11-02 12:08:00,16.564,16.565,16.449,16.449,500000.0
2009-11-02 12:09:00,16.473,16.581,16.454,16.476,550000.0
2009-11-02 12:10:00,16.568,16.568,16.501,16.548,350000.0
2009-11-02 12:11:00,16.466,16.538,16.444,16.448,350000.0
2009-11-02 12:12:00,16.472,16.633,16.472,16.572,550000.0
2009-11-02 12:13:00,16.585,16.604,16.475,16.5,350000.0
2009-11-02 12:14:00,16.545,16.626,16.485,16.485,400000.0
2009-11-02 12:15:00,16.572,16.606,16.467,16.566,550000.0
2009-11-02 12:16:00,16.511,16.628,16.49,16.592,350000.0
2009-11-02 12:17:00,16.53,16.644,16.512,16.594,400000.0
2009-11-02 12:18:00,16.628,16.628,16.478,16.478,500000.0
2009-11-02 12:19:00,16.538,16.577,16.486,16.486,550000.0
2009-11-02 12:20:00,16.547,16.61,16.523,16.523,350000.0
2009-11-02 12:21:00,16.49,16.617,16.48,16.568,400000.0
2009-11-02 12:22:00,16.505,16.613,16.481,16.603,400000.0
2009-11-02 12:23:00,16.576,16.576,16.412,16.466,550000.0
2009-11-02 12:24:00,16.513,16.589,16.43,16.531,500000.0
2009-11-02 12:25:00,16.54,16.542,16.466,16.466,450000.0
2009-11-02 12:26:00,16.523,16.546,16.488,16.501,350000.0
2009-11-02 12:27:00,16.573,16.573,16.457,16.504,350000.0
2009-11-02 12:28:00,16.439,16.536,16.428,16.448,350000.0
2009-11-02 12:29:00,16.506,16.571,16.444,16.499,400000.0
2009-11-02 12:30:00,16.507,16.582,16.475,16.582,400000.0
2009-11-02 12:31:00,16.523,16.543,16.482,16.531,350000.0
2009-11-02 12:32:00,16.438,16.573,16.435,16.499,450000.0
2009-11-02 12:33:00,16.424,16.521,16.422,16.422,450000.0
2009-11-02 12:34:00,16.565,16.573,16.452,16.562,500000.0
2009-11-02 12:35:00,16.455,16.531,16.429,16.463,600000.0
2009-11-02 12:36:00,16.474,16.515,16.387,16.431,450000.0
2009-11-02 12:37:00,16.487,16.537,16.414,16.537,400000.0
2009-11-02 12:38:00,16.548,16.585,16.425,16.483,750000.0
2009-11-02 12:39:00,16.401,16.544,16.395,16.537,650000.0
2009-11-02 12:40:00,16.386,16.53,16.386,16.422,450000.0
2009-11-02 12:41:00,16.541,16.541,16.422,16.471,550000.0
2009-11-02 12:42:00,16.524,16.524,16.364,16.486,500000.0
2009-11-02 12:43:00,16.54,16.565,16.412,16.412,350000.0
2009-11-02 12:44:00,16.45,16.533,16.391,16.533,400000.0
2009-11-02 12:45:00,16.431,16.564,16.431,16.456,400000.0
2009-11-02 12:46:00,16.47,16.527,16.4,16.446,400000.0
2009-11-02 12:47:00,16.43,16.488,16.4,16.476,350000.0
2009-11-02 12:48:00,16.395,16.514,16.383,16.514,400000.0
2009-11-02 12:49:00,16.545,16.559,16.408,16.443,550000.0
2009-11-02 12:50:00,16.54,16.543,16.409,16.467,350000.0
2009-11-02 12:51:00,16.53,16.53,16.428,16.463,250000.0
2009-11-02 12:52:00,16.486,16.512,16.376,16.411,350000.0
2009-11-02 12:53:00,16.416,16.525,16.398,16.525,400000.0
2009-11-02 12:54:00,16.458,16.531,16.413,16.504,400000.0
2009-11-02 12:55:00,16.509,16.559,16.416,16.485,400000.0
2009-11-02 12:56:00,16.513,16.513,16.383,16.499,450000.0
2009-11-02 12:57:00,16.48,16.522,16.419,16.476,400000.0
2009-11-02 12:58:00,16.439,16.539,16.401,16.539,400000.0
2009-11-02 12:59:00,16.446,16.533,16.376,16.454,350000.0
2009-11-02 13:00:00,16.53,16.555,16.402,16.448,550000.0
2009-11-02 13:01:00,16.417,16.518,16.375,16.459,550000.0
2009-11-02 13:02:00,16.394,16.501,16.379,16.41,450000.0
2009-11-02 13:03:00,16.494,16.528,16.401,16.484,350000.0
2009-11-02 13:04:00,16.469,16.482,16.36,16.407,450000.0
2009-11-02 13:05:00,16.428,16.512,16.361,16.45,400000.0
2009-11-02 13:06:00,16.438,16.453,16.365,16.365,500000.0
2009-11-02 13:07:00,16.468,16.51,16.389,16.475,400000.0
2009-11-02 13:08:00,16.449,16.475,16.379,16.469,350000.0
2009-11-02 13:09:00,16.378,16.49,16.378,16.39,550000.0
2009-11-02 13:10:00,16.371,16.512,16.368,16.489,500000.0
2009-11-02 13:11:00,16.484,16.512,16.413,16.472,400000.0
2009-11-02 13:12:00,16.448,16.48,16.351,16.449,350000.0
2009-11-02 13:13:00,16.483,16.483,16.329,16.477,400000.0
2009-11-02 13:14:00,16.419,16.52,16.395,16.476,400000.0
2009-11-02 13:15:00,16.461,16.461,16.352,16.377,450000.0
2009-11-02 13:16:00,16.501,16.501,16.338,16.44,500000.0
2009-11-02 13:17:00,16.513,16.513,16.362,16.427,450000.0
2009-11-02 13:18:00,16.519,16.519,16.41,16.444,350000.0
2009-11-02 13:19:00,16.437,16.558,16.437,16.452,700000.0
2009-11-02 13:20:00,16.441,16.547,16.406,16.458,800000.0
2009-11-02 13:21:00,16.474,16.526,16.429,16.488,400000.0
2009-11-02 13:22:00,16.419,16.563,16.419,16.483,550000.0
2009-11-02 13:23:00,16.523,16.541,16.393,16.435,450000.0
2009-11-02 13:24:00,16.535,16.539,16.466,16.466,350000.0
2009-11-02 13:25:00,16.443,16.568,16.43,16.54,450000.0
2009-11-02 13:26:00,16.496,16.574,16.478,16.479,350000.0
2009-11-02 13:27:00,16.478,16.565,16.469,16.478,500000.0
2009-11-02 13:28:00,16.556,16.576,16.439,16.507,350000.0
2009-11-02 13:29:00,16.558,16.622,16.484,16.575,650000.0
2009-11-02 13:30:00,16.566,16.566,16.466,16.541,450000.0
2009-11-02 13:31:00,16.593,16.593,16.497,16.559,400000.0
2009-11-02 13:32:00,16.543,16.543,16.419,16.442,450000.0
2009-11-02 13:33:00,16.534,16.6,16.47,16.524,350000.0
2009-11-02 13:34:00,16.431,16.587,16.431,16.576,700000.0
2009-11-02 13:35:00,16.585,16.635,16.492,16.507,550000.0
2009-11-02 13:36:00,16.504,16.596,16.5,16.569,650000.0
2009-11-02 13:37:00,16.589,16.592,16.503,16.555,350000.0
2009-11-02 13:38:00,16.556,16.593,16.451,16.556,400000.0
2009-11-02 13:39:00,16.489,16.628,16.489,16.51,600000.0
2009-11-02 13:40:00,16.514,16.582,16.513,16.582,400000.0
2009-11-02 13:41:00,16.434,16.577,16.434,16.548,400000.0
2009-11-02 13:42:00,16.501,16.565,16.46,16.467,350000.0
2009-11-02 13:43:00,16.588,16.588,16.454,16.488,750000.0
2009-11-02 13:44:00,16.515,16.569,16.457,16.529,450000.0
2009-11-02 13:45:00,16.497,16.598,16.474,16.556,350000.0
2009-11-02 13:46:00,16.561,16.561,16.441,16.505,400000.0
2009-11-02 13:47:00,16.476,16.634,16.476,16.5,550000.0
2009-11-02 13:48:00,16.563,16.563,16.419,16.45,650000.0
2009-11-02 13:49:00,16.544,16.544,16.454,16.455,350000.0
2009-11-02 13:50:00,16.542,16.573,16.394,16.43,550000.0
2009-11-02 13:51:00,16.496,16.584,16.489,16.584,350000.0
2009-11-02 13:52:00,16.563,16.576,16.435,16.542,350000.0
2009-11-02 13:53:00,16.489,16.592,16.485,16.495,500000.0
2009-11-02 13:54:00,16.509,16.584,16.417,16.526,400000.0
2009-11-02 13:55:00,16.576,16.576,16.452,16.567,350000.0
2009-11-02 13:56:00,16.487,16.577,16.484,16.552,500000.0
2009-11-02 13:57:00,16.591,16.602,16.469,16.52,400000.0
2009-11-02 13:58:00,16.57,16.586,16.439,16.439,750000.0
2009-11-02 13:59:00,16.562,16.562,16.421,16.5,350000.0
2009-11-02 14:00:00,16.474,16.578,16.437,16.516,600000.0
2009-11-02 14:01:00,16.551,16.551,16.447,16.528,400000.0
2009-11-02 14:02:00,16.524,16.525,16.401,16.51,350000.0
2009-11-02 14:03:00,16.447,16.545,16.447,16.52,350000.0
2009-11-02 14:04:00,16.429,16.546,16.418,16.536,400000.0
2009-11-02 14:05:00,16.489,16.56,16.489,16.554,400000.0
2009-11-02 14:06:00,16.567,16.567,16.448,16.448,450000.0
2009-11-02 14:07:00,16.524,16.535,16.412,16.535,350000.0
2009-11-02 14:08:00,16.425,16.525,16.391,16.497,400000.0
2009-11-02 14:09:00,16.527,16.527,16.413,16.454,400000.0
2009-11-02 14:10:00,16.481,16.55,16.424,16.55,400000.0
2009-11-02 14:11:00,16.436,16.532,16.416,16.416,450000.0
2009-11-02 14:12:00,16.538,16.538,16.434,16.513,350000.0
2009-11-02 14:13:00,16.509,16.563,16.44,16.529,450000.0
2009-11-02 14:14:00,16.437,16.548,16.434,16.502,550000.0
2009-11-02 14:15:00,16.502,16.54,16.402,16.518,750000.0
2009-11-02 14:16:00,16.494,16.525,16.414,16.443,400000.0
2009-11-02 14:17:00,16.465,16.543,16.425,16.488,400000.0
2009-11-02 14:18:00,16.468,16.507,16.421,16.465,400000.0
2009-11-02 14:19:00,16.528,16.528,16.374,16.527,700000.0
2009-11-02 14:20:00,16.525,16.559,16.45,16.506,500000.0
2009-11-02 14:21:00,16.529,16.529,16.402,16.46,400000.0
2009-11-02 14:22:00,16.501,16.501,16.407,16.497,400000.0
2009-11-02 14:23:00,16.496,16.536,16.406,16.453,450000.0
2009-11-02 14:24:00,16.481,16.513,16.396,16.478,400000.0
2009-11-02 14:25:00,16.423,16.474,16.392,16.457,450000.0
2009-11-02 14:26:00,16.376,16.507,16.376,16.479,500000.0
2009-11-02 14:27:00,16.492,16.499,16.393,16.427,400000.0
2009-11-02 14:28:00,16.499,16.502,16.362,16.406,450000.0
2009-11-02 14:29:00,16.416,16.515,16.414,16.481,550000.0
2009-11-02 14:30:00,16.39,16.515,16.382,16.515,550000.0
2009-11-02 14:31:00,16.518,16.518,16.364,16.429,400000.0
2009-11-02 14:32:00,16.473,16.49,16.391,16.463,350000.0
2009-11-02 14:33:00,16.428,16.486,16.333,16.411,650000.0
2009-11-02 14:34:00,16.495,16.496,16.409,16.487,350000.0
2009-11-02 14:35:00,16.503,16.514,16.401,16.514,350000.0
2009-11-02 14:36:00,16.517,16.528,16.405,16.486,400000.0
2009-11-02 14:37:00,16.39,16.527,16.384,16.527,450000.0
2009-11-02 14:38:00,16.52,16.527,16.388,16.443,500000.0
2009-11-02 14:39:00,16.455,16.52,16.39,16.47,500000.0
2009-11-02 14:40:00,16.446,16.577,16.418,16.51,550000.0
2009-11-02 14:41:00,16.54,16.54,16.406,16.493,450000.0
2009-11-02 14:42:00,16.48,16.48,16.362,16.404,500000.0
2009-11-02 14:43:00,16.511,16.547,16.426,16.426,500000.0
2009-11-02 14:44:00,16.457,16.523,16.364,16.405,350000.0
2009-11-02 14:45:00,16.476,16.5,16.429,16.446,400000.0
2009-11-02 14:46:00,16.505,16.505,16.385,16.433,450000.0
2009-11-02 14:47:00,16.502,16.521,16.412,16.512,550000.0
2009-11-02 14:48:00,16.504,16.504,16.405,16.405,400000.0
2009-11-02 14:49:00,16.479,16.514,16.412,16.447,400000.0
2009-11-02 14:50:00,16.462,16.565,16.426,16.43,500000.0
2009-11-02 14:51:00,16.429,16.526,16.429,16.521,350000.0
2009-11-02 14:52:00,16.463,16.511,16.389,16.421,500000.0
2009-11-02 14:53:00,16.496,16.556,16.409,16.556,450000.0
2009-11-02 14:54:00,16.553,16.56,16.413,16.429,550000.0
2009-11-02 14:55:00,16.519,16.547,16.448,16.506,450000.0
2009-11-02 14:56:00,16.53,16.576,16.42,16.558,600000.0
2009-11-02 14:57:00,16.511,16.556,16.421,16.456,400000.0
2009-11-02 14:58:00,16.496,16.557,16.463,16.554,450000.0
2009-11-02 14:59:00,16.578,16.589,16.517,16.583,350000.0
2009-11-02 15:00:00,16.481,16.58,16.45,16.57,350000.0
2009-11-02 15:01:00,16.54,16.561,16.446,16.48,450000.0
2009-11-02 15:02:00,16.519,16.539,16.458,16.539,350000.0
2009-11-02 15:03:00,16.556,16.556,16.449,16.541,350000.0
2009-11-02 15:04:00,16.476,16.522,16.411,16.431,500000.0
2009-11-02 15:05:00,16.51,16.563,16.502,16.554,550000.0
2009-11-02 15:06:00,16.498,16.531,16.435,16.474,400000.0
2009-11-02 15:07:00,16.47,16.583,16.47,16.554,500000.0
2009-11-02 15:08:00,16.512,16.551,16.428,16.428,350000.0
2009-11-02 15:09:00,16.432,16.55,16.416,16.446,450000.0
2009-11-02 15:10:00,16.471,16.56,16.433,16.514,400000.0
2009-11-02 15:11:00,16.529,16.561,16.401,16.525,450000.0
2009-11-02 15:12:00,16.491,16.491,16.34,16.387,500000.0
2009-11-02 15:13:00,16.41,16.504,16.41,16.414,400000.0
2009-11-02 15:14:00,16.458,16.508,16.365,16.462,400000.0
2009-11-02 15:15:00,16.392,16.498,16.375,16.375,500000.0
2009-11-02 15:16:00,16.45,16.476,16.381,16.411,450000.0
2009-11-02 15:17:00,16.427,16.462,16.38,16.391,550000.0
2009-11-02 15:18:00,16.422,16.482,16.336,16.482,400000.0
2009-11-02 15:19:00,16.413,16.513,16.372,16.509,350000.0
2009-11-02 15:20:00,16.386,16.494,16.376,16.376,550000.0
2009-11-02 15:21:00,16.462,16.508,16.428,16.428,400000.0
2009-11-02 15:22:00,16.512,16.512,16.464,16.507,400000.0
2009-11-02 15:23:00,16.484,16.484,16.414,16.461,350000.0
2009-11-02 15:24:00,16.451,16.48,16.355,16.423,500000.0
2009-11-02 15:25:00,16.35,16.459,16.35,16.418,350000.0
2009-11-02 15:26:00,16.35,16.465,16.329,16.405,350000.0
2009-11-02 15:27:00,16.427,16.486,16.338,16.368,400000.0
2009-11-02 15:28:00,16.398,16.491,16.398,16.465,400000.0
2009-11-02 15:29:00,16.431,16.496,16.352,16.398,500000.0
2009-11-02 15:30:00,16.477,16.491,16.372,16.372,350000.0
2009-11-02 15:31:00,16.364,16.466,16.355,16.355,550000.0
2009-11-02 15:32:00,16.444,16.486,16.342,16.439,350000.0
2009-11-02 15:33:00,16.412,16.485,16.369,16.485,400000.0
2009-11-02 15:34:00,16.398,16.502,16.398,16.49,350000.0
2009-11-02 15:35:00,16.479,16.505,16.379,16.47,600000.0
2009-11-02 15:36:00,16.409,16.48,16.387,16.402,650000.0
2009-11-02 15:37:00,16.369,16.506,16.369,16.451,550000.0
2009-11-02 15:38:00,16.472,16.501,16.34,16.501,600000.0
2009-11-02 15:39:00,16.472,16.487,16.365,16.365,550000.0
2009-11-02 15:40:00,16.4,16.484,16.362,16.443,500000.0
2009-11-02 15:41:00,16.403,16.518,16.397,16.397,500000.0
2009-11-02 15:42:00,16.471,16.501,16.387,16.388,400000.0
2009-11-02 15:43:00,16.399,16.498,16.399,16.424,500000.0
2009-11-02 15:44:00,16.436,16.503,16.434,16.436,400000.0
2009-11-02 15:45:00,16.495,16.495,16.334,16.404,350000.0
2009-11-02 15:46:00,16.459,16.48,16.336,16.48,400000.0
2009-11-02 15:47:00,16.373,16.466,16.322,16.322,350000.0
2009-11-02 15:48:00,16.387,16.487,16.377,16.378,550000.0
2009-11-02 15:49:00,16.425,16.464,16.361,16.431,400000.0
2009-11-02 15:50:00,16.431,16.473,16.358,16.358,500000.0
2009-11-02 15:51:00,16.445,16.499,16.4,16.401,550000.0
2009-11-02 15:52:00,16.454,16.466,16.351,16.406,450000.0
2009-11-02 15:53:00,16.453,16.469,16.336,16.438,500000.0
2009-11-02 15:54:00,16.371,16.495,16.371,16.441,350000.0
2009-11-02 15:55:00,16.367,16.39,16.297,16.343,400000.0
2009-11-02 15:56:00,16.348,16.463,16.344,16.375,500000.0
2009-11-02 15:57:00,16.396,16.501,16.348,16.444,500000.0
2009-11-02 15:58:00,16.299,16.413,16.274,16.381,750000.0
2009-11-02 15:59:00,16.439,16.439,16.326,16.415,550000.0
2009-11-02 16:00:00,16.312,16.432,16.312,16.318,350000.0
2009-11-02 16:01:00,16.436,16.436,16.304,16.304,350000.0
2009-11-02 16:02:00,16.304,16.419,16.297,16.352,550000.0
2009-11-02 16:03:00,16.378,16.435,16.292,16.326,450000.0
2009-11-02 16:04:00,16.4,16.4,16.272,16.327,350000.0
2009-11-02 16:05:00,16.332,16.431,16.303,16.408,400000.0
2009-11-02 16:06:00,16.411,16.416,16.289,16.374,500000.0
2009-11-02 16:07:00,16.325,16.425,16.268,16.268,500000.0
2009-11-02 16:08:00,16.282,16.375,16.262,16.336,400000.0
2009-11-02 16:09:00,16.404,16.404,16.297,16.341,350000.0
2009-11-02 16:10:00,16.279,16.411,16.279,16.307,400000.0
2009-11-02 16:11:00,16.304,16.433,16.304,16.381,350000.0
2009-11-02 16:12:00,16.407,16.407,16.253,16.331,450000.0
2009-11-02 16:13:00,16.429,16.441,16.322,16.408,500000.0
2009-11-02 16:14:00,16.415,16.415,16.283,16.308,450000.0
2009-11-02 16:15:00,16.391,16.419,16.282,16.364,500000.0
2009-11-02 16:16:00,16.33,16.434,16.276,16.3,450000.0
2009-11-02 16:17:00,16.247,16.397,16.247,16.381,500000.0
2009-11-02 16:18:00,16.318,16.43,16.306,16.355,550000.0
2009-11-02 16:19:00,16.379,16.407,16.321,16.337,550000.0
2009-11-02 16:20:00,16.378,16.449,16.311,16.389,400000.0
2009-11-02 16:21:00,16.263,16.398,16.222,16.313,500000.0
2009-11-02 16:22:00,16.372,16.41,16.307,16.359,350000.0
2009-11-02 16:23:00,16.285,16.43,16.285,16.399,550000.0
2009-11-02 16:24:00,16.338,16.39,16.272,16.272,350000.0
2009-11-02 16:25:00,16.398,16.398,16.293,16.348,400000.0
2009-11-02 16:26:00,16.339,16.423,16.331,16.331,500000.0
2009-11-02 16:27:00,16.347,16.443,16.307,16.307,400000.0
2009-11-02 16:28:00,16.345,16.429,16.321,16.339,450000.0
2009-11-02 16:29:00,16.35,16.423,16.321,16.321,450000.0
2009-11-02 16:30:00,16.318,16.469,16.318,16.428,550000.0
2009-11-02 16:31:00,16.314,16.411,16.309,16.41,350000.0
2009-11-02 16:32:00,16.475,16.478,16.376,16.376,500000.0
2009-11-02 16:33:00,16.426,16.455,16.373,16.45,600000.0
2009-11-02 16:34:00,16.483,16.483,16.339,16.356,400000.0
2009-11-02 16:35:00,16.364,16.468,16.364,16.382,450000.0
2009-11-02 16:36:00,16.35,16.464,16.319,16.378,500000.0
2009-11-02 16:37:00,16.349,16.452,16.349,16.374,350000.0
2009-11-02 16:38:00,16.452,16.455,16.337,16.341,550000.0
2009-11-02 16:39:00,16.437,16.44,16.309,16.309,400000.0
2009-11-02 16:40:00,16.447,16.471,16.341,16.364,550000.0
2009-11-02 16:41:00,16.441,16.441,16.327,16.434,400000.0
2009-11-02 16:42:00,16.333,16.422,16.316,16.408,450000.0
2009-11-02 16:43:00,16.334,16.466,16.334,16.351,350000.0
2009-11-02 16:44:00,16.286,16.404,16.286,16.314,350000.0
2009-11-02 16:45:00,16.364,16.437,16.32,16.32,550000.0
2009-11-02 16:46:00,16.386,16.416,16.301,16.416,400000.0
2009-11-02 16:47:00,16.387,16.387,16.292,16.34,450000.0
2009-11-02 16:48:00,16.387,16.427,16.293,16.293,350000.0
2009-11-02 16:49:00,16.274,16.412,16.274,16.314,400000.0
2009-11-02 16:50:00,16.402,16.402,16.317,16.326,400000.0
2009-11-02 16:51:00,16.367,16.437,16.347,16.409,400000.0
2009-11-02 16:52:00,16.372,16.476,16.327,16.378,450000.0
2009-11-02 16:53:00,16.477,16.521,16.38,16.521,500000.0
2009-11-02 16:54:00,16.472,16.518,16.415,16.425,500000.0
2009-11-02 16:55:00,16.497,16.497,16.351,16.425,600000.0
2009-11-02 16:56:00,16.564,16.564,16.455,16.469,550000.0
2009-11-02 16:57:00,16.51,16.535,16.399,16.459,350000.0
2009-11-02 16:58:00,16.549,16.555,16.41,16.477,600000.0
2009-11-02 16:59:00,16.45,16.571,16.438,16.475,350000.0
2009-11-02 17:00:00,16.408,16.576,16.408,16.576,450000.0
2009-11-02 17:01:00,16.501,16.609,16.471,16.609,350000.0
2009-11-02 17:02:00,16.576,16.601,16.469,16.48,350000.0
2009-11-02 17:03:00,16.586,16.617,16.545,16.578,450000.0
2009-11-02 17:04:00,16.635,16.639,16.495,16.495,350000.0
2009-11-02 17:05:00,16.549,16.641,16.53,16.641,550000.0
2009-11-02 17:06:00,16.621,16.654,16.535,16.625,450000.0
2009-11-02 17:07:00,16.607,16.672,16.541,16.585,500000.0
2009-11-02 17:08:00,16.643,16.643,16.47,16.575,450000.0
2009-11-02 17:09:00,16.52,16.602,16.508,16.585,450000.0
2009-11-02 17:10:00,16.621,16.632,16.537,16.604,500000.0
2009-11-02 17:11:00,16.591,16.591,16.488,16.584,450000.0
2009-11-02 17:12:00,16.629,16.649,16.526,16.609,450000.0
2009-11-02 17:13:00,16.549,16.64,16.518,16.528,550000.0
2009-11-02 17:14:00,16.61,16.628,16.497,16.497,350000.0
2009-11-02 17:15:00,16.597,16.629,16.516,16.573,550000.0
2009-11-02 17:16:00,16.56,16.61,16.485,16.597,550000.0
2009-11-02 17:17:00,16.628,16.628,16.516,16.545,400000.0
2009-11-02 17:18:00,16.587,16.631,16.483,16.631,350000.0
2009-11-02 17:19:00,16.56,16.696,16.527,16.584,400000.0
2009-11-02 17:20:00,16.519,16.658,16.515,16.559,400000.0
2009-11-02 17:21:00,16.572,16.654,16.545,16.545,400000.0
2009-11-02 17:22:00,16.569,16.645,16.505,16.616,500000.0
2009-11-02 17:23:00,16.664,16.664,16.529,16.531,450000.0
2009-11-02 17:24:00,16.63,16.63,16.521,16.603,350000.0
2009-11-02 17:25:00,16.532,16.638,16.447,16.628,700000.0
2009-11-02 17:26:00,16.634,16.649,16.524,16.614,550000.0
2009-11-02 17:27:00,16.529,16.679,16.529,16.672,400000.0
2009-11-02 17:28:00,16.629,16.675,16.534,16.565,450000.0
2009-11-02 17:29:00,16.578,16.634,16.578,16.581,350000.0
2009-11-02 17:30:00,16.632,16.648,16.522,16.614,500000.0
2009-11-02 17:31:00,16.603,16.669,16.557,16.557,350000.0
2009-11-02 17:32:00,16.525,16.635,16.525,16.619,400000.0
2009-11-02 17:33:00,16.653,16.663,16.532,16.532,350000.0
2009-11-02 17:34:00,16.635,16.662,16.554,16.554,500000.0
2009-11-02 17:35:00,16.515,16.619,16.466,16.466,450000.0
2009-11-02 17:36:00,16.471,16.592,16.471,16.579,550000.0
2009-11-02 17:37:00,16.588,16.641,16.511,16.589,400000.0
2009-11-02 17:38:00,16.598,16.638,16.488,16.528,650000.0
2009-11-02 17:39:00,16.57,16.651,16.54,16.591,550000.0
2009-11-02 17:40:00,16.669,16.669,16.502,16.641,450000.0
2009-11-02 17:41:00,16.603,16.659,16.534,16.575,550000.0
2009-11-02 17:42:00,16.558,16.636,16.54,16.54,350000.0
2009-11-02 17:43:00,16.642,16.645,16.5,16.539,500000.0
2009-11-02 17:44:00,16.588,16.61,16.497,16.497,350000.0
2009-11-02 17:45:00,16.628,16.631,16.535,16.541,400000.0
2009-11-02 17:46:00,16.614,16.614,16.464,16.503,750000.0
2009-11-02 17:47:00,16.592,16.628,16.515,16.523,500000.0
2009-11-02 17:48:00,16.505,16.577,16.458,16.522,400000.0
2009-11-02 17:49:00,16.541,16.546,16.416,16.472,600000.0
2009-11-02 17:50:00,16.556,16.59,16.45,16.533,600000.0
2009-11-02 17:51:00,16.491,16.589,16.481,16.557,500000.0
2009-11-02 17:52:00,16.567,16.573,16.458,16.561,450000.0
2009-11-02 17:53:00,16.463,16.58,16.428,16.428,700000.0
2009-11-02 17:54:00,16.531,16.559,16.438,16.521,450000.0
2009-11-02 17:55:00,16.595,16.595,16.473,16.555,400000.0
2009-11-02 17:56:00,16.583,16.597,16.451,16.46,600000.0
2009-11-02 17:57:00,16.525,16.565,16.443,16.561,400000.0
2009-11-02 17:58:00,16.455,16.553,16.444,16.506,350000.0
2009-11-02 17:59:00,16.483,16.547,16.405,16.432,600000.0
2009-11-02 18:00:00,16.47,16.541,16.41,16.41,650000.0
2009-11-02 18:01:00,16.5,16.56,16.432,16.506,350000.0
2009-11-02 18:02:00,16.543,16.614,16.452,16.475,750000.0
2009-11-02 18:03:00,16.459,16.527,16.389,16.392,550000.0
2009-11-02 18:04:00,16.473,16.529,16.404,16.483,600000.0
2009-11-02 18:05:00,16.444,16.508,16.379,16.47,450000.0
2009-11-02 18:06:00,16.468,16.564,16.418,16.524,500000.0
2009-11-02 18:07:00,16.496,16.507,16.368,16.442,450000.0
2009-11-02 18:08:00,16.437,16.492,16.372,16.492,400000.0
2009-11-02 18:09:00,16.513,16.513,16.395,16.497,450000.0
2009-11-02 18:10:00,16.474,16.51,16.381,16.39,650000.0
2009-11-02 18:11:00,16.466,16.53,16.393,16.526,650000.0
2009-11-02 18:12:00,16.423,16.524,16.423,16.459,400000.0
2009-11-02 18:13:00,16.468,16.561,16.424,16.447,650000.0
2009-11-02 18:14:00,16.512,16.534,16.41,16.41,650000.0
2009-11-02 18:15:00,16.491,16.542,16.469,16.5,600000.0
2009-11-02 18:16:00,16.505,16.526,16.41,16.431,450000.0
2009-11-02 18:17:00,16.455,16.55,16.43,16.43,350000.0
2009-11-02 18:18:00,16.396,16.56,16.396,16.547,400000.0
2009-11-02 18:19:00,16.424,16.534,16.424,16.456,400000.0
2009-11-02 18:20:00,16.491,16.581,16.455,16.488,700000.0
2009-11-02 18:21:00,16.571,16.579,16.432,16.494,400000.0
2009-11-02 18:22:00,16.46,16.585,16.46,16.534,350000.0
2009-11-02 18:23:00,16.585,16.593,16.46,16.46,400000.0
2009-11-02 18:24:00,16.556,16.592,16.469,16.469,550000.0
2009-11-02 18:25:00,16.533,16.644,16.511,16.625,650000.0
2009-11-02 18:26:00,16.573,16.609,16.484,16.57,400000.0
2009-11-02 18:27:00,16.596,16.604,16.521,16.604,350000.0
2009-11-02 18:28:00,16.473,16.603,16.473,16.512,450000.0
2009-11-02 18:29:00,16.531,16.617,16.518,16.535,700000.0
2009-11-02 18:30:00,16.593,16.593,16.477,16.514,450000.0
2009-11-02 18:31:00,16.47,16.598,16.47,16.499,350000.0
2009-11-02 18:32:00,16.585,16.585,16.449,16.52,550000.0
2009-11-02 18:33:00,16.504,16.6,16.457,16.542,600000.0
2009-11-02 18:34:00,16.579,16.674,16.503,16.503,550000.0
2009-11-02 18:35:00,16.572,16.607,16.482,16.554,550000.0
2009-11-02 18:36:00,16.522,16.601,16.468,16.547,600000.0
2009-11-02 18:37:00,16.538,16.575,16.467,16.575,600000.0
2009-11-02 18:38:00,16.503,16.522,16.421,16.482,600000.0
2009-11-02 18:39:00,16.546,16.581,16.444,16.571,650000.0
2009-11-02 18:40:00,16.547,16.559,16.397,16.449,600000.0
2009-11-02 18:41:00,16.435,16.567,16.435,16.466,400000.0
2009-11-02 18:42:00,16.6,16.6,16.471,16.525,400000.0
2009-11-02 18:43:00,16.472,16.596,16.451,16.596,450000.0
2009-11-02 18:44:00,16.488,16.601,16.488,16.589,400000.0
2009-11-02 18:45:00,16.607,16.607,16.476,16.555,350000.0
2009-11-02 18:46:00,16.606,16.606,16.478,16.478,500000.0
2009-11-02 18:47:00,16.557,16.601,16.446,16.497,650000.0
2009-11-02 18:48:00,16.505,16.621,16.482,16.598,550000.0
2009-11-02 18:49:00,16.557,16.643,16.481,16.57,450000.0
2009-11-02 18:50:00,16.649,16.667,16.54,16.584,950000.0
2009-11-02 18:51:00,16.6,16.606,16.46,16.606,550000.0
2009-11-02 18:52:00,16.546,16.663,16.523,16.557,500000.0
2009-11-02 18:53:00,16.572,16.62,16.48,16.48,550000.0
2009-11-02 18:54:00,16.502,16.634,16.502,16.634,750000.0
2009-11-02 18:55:00,16.524,16.618,16.514,16.548,350000.0
2009-11-02 18:56:00,16.602,16.658,16.537,16.537,550000.0
2009-11-02 18:57:00,16.633,16.633,16.483,16.556,700000.0
2009-11-02 18:58:00,16.592,16.656,16.566,16.641,400000.0
2009-11-02 18:59:00,16.574,16.633,16.519,16.554,600000.0
2009-11-02 19:00:00,16.564,16.63,16.564,16.564,350000.0
2009-11-02 19:01:00,16.64,16.645,16.504,16.629,450000.0
2009-11-02 19:02:00,16.511,16.633,16.511,16.632,400000.0
2009-11-02 19:03:00,16.655,16.66,16.534,16.552,350000.0
2009-11-02 19:04:00,16.601,16.65,16.495,16.57,450000.0
2009-11-02 19:05:00,16.573,16.632,16.495,16.495,450000.0
2009-11-02 19:06:00,16.593,16.603,16.507,16.591,400000.0
2009-11-02 19:07:00,16.539,16.61,16.479,16.61,400000.0
2009-11-02 19:08:00,16.485,16.585,16.485,16.491,400000.0
2009-11-02 19:09:00,16.555,16.581,16.45,16.546,500000.0
2009-11-02 19:10:00,16.582,16.582,16.461,16.544,650000.0
2009-11-02 19:11:00,16.596,16.604,16.514,16.604,550000.0
2009-11-02 19:12:00,16.567,16.567,16.485,16.497,350000.0
2009-11-02 19:13:00,16.496,16.583,16.44,16.566,600000.0
2009-11-02 19:14:00,16.592,16.595,16.46,16.567,550000.0
2009-11-02 19:15:00,16.526,16.597,16.483,16.508,550000.0
2009-11-02 19:16:00,16.58,16.58,16.472,16.472,350000.0
2009-11-02 19:17:00,16.48,16.615,16.479,16.558,550000.0
2009-11-02 19:18:00,16.5,16.599,16.482,16.575,400000.0
2009-11-02 19:19:00,16.51,16.571,16.456,16.555,350000.0
2009-11-02 19:20:00,16.516,16.526,16.496,16.519,350000.0
2009-11-02 19:21:00,16.482,16.577,16.462,16.577,400000.0
2009-11-02 19:22:00,16.493,16.577,16.457,16.465,350000.0
2009-11-02 19:23:00,16.514,16.549,16.417,16.417,400000.0
2009-11-02 19:24:00,16.505,16.579,16.425,16.579,550000.0
2009-11-02 19:25:00,16.459,16.576,16.459,16.534,350000.0
2009-11-02 19:26:00,16.486,16.547,16.422,16.481,500000.0
2009-11-02 19:27:00,16.509,16.628,16.474,16.517,500000.0
2009-11-02 19:28:00,16.461,16.548,16.459,16.466,500000.0
2009-11-02 19:29:00,16.486,16.521,16.415,16.415,400000.0
2009-11-02 19:30:00,16.502,16.502,16.379,16.501,750000.0
2009-11-02 19:31:00,16.433,16.566,16.39,16.442,600000.0
2009-11-02 19:32:00,16.504,16.523,16.428,16.523,350000.0
2009-11-02 19:33:00,16.477,16.534,16.385,16.534,400000.0
2009-11-02 19:34:00,16.467,16.531,16.412,16.437,650000.0
2009-11-02 19:35:00,16.438,16.505,16.404,16.458,400000.0
2009-11-02 19:36:00,16.506,16.55,16.408,16.538,550000.0
2009-11-02 19:37:00,16.427,16.522,16.427,16.503,500000.0
2009-11-02 19:38:00,16.54,16.54,16.403,16.427,450000.0
2009-11-02 19:39:00,16.472,16.566,16.461,16.474,500000.0
2009-11-02 19:40:00,16.414,16.518,16.414,16.464,700000.0
2009-11-02 19:41:00,16.45,16.505,16.379,16.428,500000.0
2009-11-02 19:42:00,16.437,16.548,16.424,16.452,500000.0
2009-11-02 19:43:00,16.407,16.5,16.407,16.5,350000.0
2009-11-02 19:44:00,16.511,16.516,16.367,16.492,550000.0
2009-11-02 19:45:00,16.403,16.513,16.403,16.482,500000.0
2009-11-02 19:46:00,16.482,16.482,16.338,16.4,550000.0
2009-11-02 19:47:00,16.397,16.505,16.397,16.408,350000.0
2009-11-02 19:48:00,16.479,16.479,16.378,16.421,500000.0
2009-11-02 19:49:00,16.49,16.49,16.364,16.392,350000.0
2009-11-02 19:50:00,16.443,16.539,16.401,16.408,800000.0
2009-11-02 19:51:00,16.394,16.475,16.342,16.399,400000.0
2009-11-02 19:52:00,16.383,16.488,16.34,16.389,550000.0
2009-11-02 19:53:00,16.463,16.463,16.354,16.448,500000.0
2009-11-02 19:54:00,16.349,16.493,16.349,16.433,400000.0
2009-11-02 19:55:00,16.411,16.485,16.362,16.427,400000.0
2009-11-02 19:56:00,16.471,16.492,16.389,16.426,400000.0
2009-11-02 19:57:00,16.381,16.479,16.365,16.479,450000.0
2009-11-02 19:58:00,16.48,16.495,16.363,16.468,350000.0
2009-11-02 19:59:00,16.379,16.488,16.367,16.453,550000.0
2009-11-02 20:00:00,16.44,16.44,16.309,16.421,650000.0
2009-11-02 20:01:00,16.382,16.465,16.351,16.392,850000.0
2009-11-02 20:02:00,16.429,16.433,16.331,16.361,600000.0
2009-11-02 20:03:00,16.383,16.465,16.324,16.428,800000.0
2009-11-02 20:04:00,16.349,16.445,16.349,16.413,500000.0
2009-11-02 20:05:00,16.455,16.477,16.387,16.421,500000.0
2009-11-02 20:06:00,16.356,16.463,16.347,16.347,850000.0
2009-11-02 20:07:00,16.384,16.481,16.322,16.365,800000.0
2009-11-02 20:08:00,16.33,16.428,16.33,16.416,350000.0
2009-11-02 20:09:00,16.482,16.482,16.339,16.364,900000.0
2009-11-02 20:10:00,16.463,16.5,16.379,16.379,500000.0
2009-11-02 20:11:00,16.392,16.457,16.338,16.457,800000.0
2009-11-02 20:12:00,16.441,16.457,16.325,16.39,450000.0
2009-11-02 20:13:00,16.414,16.438,16.36,16.426,450000.0
2009-11-02 20:14:00,16.46,16.474,16.304,16.328,1000000.0
2009-11-02 20:15:00,16.311,16.435,16.311,16.358,600000.0
2009-11-02 20:16:00,16.365,16.401,16.255,16.401,400000.0
2009-11-02 20:17:00,16.368,16.429,16.32,16.429,350000.0
2009-11-02 20:18:00,16.411,16.42,16.297,16.355,500000.0
2009-11-02 20:19:00,16.319,16.407,16.296,16.36,550000.0
2009-11-02 20:20:00,16.379,16.424,16.32,16.344,450000.0
2009-11-02 20:21:00,16.335,16.386,16.284,16.381,350000.0
2009-11-02 20:22:00,16.374,16.385,16.286,16.341,400000.0
2009-11-02 20:23:00,16.369,16.396,16.28,16.367,600000.0
2009-11-02 20:24:00,16.32,16.394,16.279,16.391,350000.0
2009-11-02 20:25:00,16.277,16.391,16.277,16.366,500000.0
2009-11-02 20:26:00,16.243,16.355,16.243,16.271,450000.0
2009-11-02 20:27:00,16.343,16.343,16.216,16.27,400000.0
2009-11-02 20:28:00,16.223,16.347,16.223,16.347,450000.0
2009-11-02 20:29:00,16.227,16.324,16.175,16.3,450000.0
2009-11-02 20:30:00,16.301,16.334,16.232,16.293,350000.0
2009-11-02 20:31:00,16.343,16.352,16.228,16.321,350000.0
2009-11-02 20:32:00,16.215,16.33,16.215,16.322,550000.0
2009-11-02 20:33:00,16.22,16.353,16.22,16.353,400000.0
2009-11-02 20:34:00,16.352,16.352,16.206,16.269,350000.0
2009-11-02 20:35:00,16.29,16.355,16.226,16.288,450000.0
2009-11-02 20:36:00,16.256,16.318,16.256,16.271,400000.0
2009-11-02 20:37:00,16.337,16.337,16.223,16.256,400000.0
2009-11-02 20:38:00,16.355,16.377,16.267,16.345,400000.0
2009-11-02 20:39:00,16.226,16.373,16.226,16.26,400000.0
2009-11-02 20:40:00,16.315,16.347,16.252,16.335,1150000.0
2009-11-02 20:41:00,16.33,16.351,16.248,16.29,350000.0
2009-11-02 20:42:00,16.287,16.351,16.191,16.266,650000.0
2009-11-02 20:43:00,16.332,16.342,16.187,16.342,550000.0
2009-11-02 20:44:00,16.332,16.354,16.219,16.317,550000.0
2009-11-02 20:45:00,16.305,16.321,16.283,16.321,400000.0
2009-11-02 20:46:00,16.225,16.346,16.225,16.237,350000.0
2009-11-02 20:47:00,16.34,16.363,16.236,16.363,800000.0
2009-11-02 20:48:00,16.322,16.373,16.214,16.373,600000.0
2009-11-02 20:49:00,16.252,16.363,16.239,16.275,1000000.0
2009-11-02 20:50:00,16.328,16.357,16.208,16.357,350000.0
2009-11-02 20:51:00,16.346,16.38,16.233,16.233,500000.0
2009-11-02 20:52:00,16.199,16.309,16.162,16.22,400000.0
2009-11-02 20:53:00,16.244,16.351,16.197,16.305,550000.0
2009-11-02 20:54:00,16.264,16.318,16.202,16.231,650000.0
2009-11-02 20:55:00,16.338,16.338,16.188,16.335,350000.0
2009-11-02 20:56:00,16.336,16.356,16.235,16.356,400000.0
2009-11-02 20:57:00,16.251,16.316,16.196,16.284,550000.0
2009-11-02 20:58:00,16.338,16.338,16.219,16.338,550000.0
2009-11-02 20:59:00,16.227,16.326,16.227,16.252,400000.0
2009-11-02 21:00:00,16.276,16.33,16.18,16.316,550000.0
2009-11-02 21:01:00,16.298,16.309,16.194,16.223,550000.0
2009-11-02 21:02:00,16.313,16.374,16.236,16.267,750000.0
2009-11-02 21:03:00,16.309,16.341,16.195,16.268,450000.0
2009-11-02 21:04:00,16.218,16.301,16.183,16.193,400000.0
2009-11-02 21:05:00,16.33,16.33,16.237,16.304,450000.0
2009-11-02 21:06:00,16.236,16.324,16.221,16.221,350000.0
2009-11-02 21:07:00,16.301,16.328,16.207,16.207,550000.0
2009-11-02 21:08:00,16.277,16.28,16.178,16.193,550000.0
2009-11-02 21:09:00,16.255,16.336,16.207,16.236,350000.0
2009-11-02 21:10:00,16.206,16.325,16.206,16.251,350000.0
2009-11-02 21:11:00,16.29,16.336,16.212,16.336,350000.0
2009-11-02 21:12:00,16.235,16.372,16.235,16.272,350000.0
2009-11-02 21:13:00,16.252,16.391,16.252,16.34,500000.0
2009-11-02 21:14:00,16.323,16.346,16.27,16.295,450000.0
2009-11-02 21:15:00,16.347,16.369,16.306,16.356,400000.0
2009-11-02 21:16:00,16.342,16.404,16.256,16.259,550000.0
2009-11-02 21:17:00,16.299,16.363,16.216,16.248,800000.0
2009-11-02 21:18:00,16.358,16.358,16.234,16.237,450000.0
2009-11-02 21:19:00,16.316,16.337,16.253,16.337,300000.0
2009-11-02 21:20:00,16.36,16.36,16.241,16.356,400000.0
2009-11-02 21:21:00,16.378,16.41,16.245,16.306,450000.0
2009-11-02 21:22:00,16.312,16.401,16.267,16.288,450000.0
2009-11-02 21:23:00,16.386,16.393,16.295,16.3,600000.0
2009-11-02 21:24:00,16.335,16.35,16.246,16.246,500000.0
2009-11-02 21:25:00,16.31,16.382,16.243,16.331,350000.0
2009-11-02 21:26:00,16.284,16.373,16.264,16.37,550000.0
2009-11-02 21:27:00,16.374,16.374,16.282,16.344,400000.0
2009-11-02 21:28:00,16.34,16.377,16.25,16.377,350000.0
2009-11-02 21:29:00,16.269,16.399,16.269,16.386,550000.0
2009-11-02 21:30:00,16.363,16.409,16.259,16.385,350000.0
2009-11-02 21:31:00,16.346,16.384,16.244,16.357,700000.0
2009-11-02 21:32:00,16.257,16.423,16.257,16.386,550000.0
2009-11-02 21:33:00,16.368,16.412,16.295,16.329,350000.0
2009-11-02 21:34:00,16.416,16.422,16.257,16.367,450000.0
2009-11-02 21:35:00,16.306,16.436,16.296,16.342,550000.0
2009-11-02 21:36:00,16.282,16.439,16.282,16.328,450000.0
2009-11-02 21:37:00,16.348,16.357,16.22,16.246,650000.0
2009-11-02 21:38:00,16.399,16.399,16.233,16.338,350000.0
2009-11-02 21:39:00,16.278,16.395,16.272,16.369,450000.0
2009-11-02 21:40:00,16.385,16.398,16.305,16.319,350000.0
2009-11-02 21:41:00,16.303,16.399,16.27,16.399,450000.0
2009-11-02 21:42:00,16.403,16.403,16.268,16.393,400000.0
2009-11-02 21:43:00,16.295,16.393,16.264,16.264,450000.0
2009-11-02 21:44:00,16.303,16.379,16.303,16.365,350000.0
2009-11-02 21:45:00,16.409,16.43,16.31,16.317,500000.0
2009-11-02 21:46:00,16.316,16.366,16.245,16.366,250000.0
2009-11-02 21:47:00,16.408,16.408,16.294,16.408,400000.0
2009-11-02 21:48:00,16.285,16.402,16.259,16.273,600000.0
2009-11-02 21:49:00,16.274,16.455,16.274,16.323,350000.0
2009-11-02 21:50:00,16.349,16.349,16.256,16.279,450000.0
2009-11-02 21:51:00,16.375,16.375,16.268,16.297,550000.0
2009-11-02 21:52:00,16.336,16.336,16.282,16.336,300000.0
2009-11-02 21:53:00,16.308,16.363,16.227,16.288,350000.0
2009-11-02 21:54:00,16.255,16.357,16.246,16.246,400000.0
2009-11-02 21:55:00,16.347,16.347,16.248,16.288,350000.0
2009-11-02 21:56:00,16.344,16.344,16.192,16.227,900000.0
2009-11-02 21:57:00,16.334,16.346,16.218,16.342,400000.0
2009-11-02 21:58:00,16.267,16.374,16.253,16.291,550000.0
2009-11-02 21:59:00,16.306,16.332,16.235,16.326,400000.0
2009-11-02 22:00:00,16.315,16.363,16.27,16.321,400000.0
2009-11-02 22:01:00,16.36,16.36,16.218,16.32,400000.0
2009-11-02 22:02:00,16.372,16.372,16.233,16.312,400000.0
2009-11-02 22:03:00,16.316,16.355,16.224,16.268,400000.0
2009-11-02 22:04:00,16.365,16.368,16.177,16.322,550000.0
2009-11-02 22:05:00,16.395,16.4,16.29,16.4,500000.0
2009-11-02 22:06:00,16.25,16.367,16.218,16.315,500000.0
2009-11-02 22:07:00,16.336,16.373,16.24,16.373,350000.0
2009-11-02 22:08:00,16.35,16.376,16.26,16.353,550000.0
2009-11-02 22:09:00,16.288,16.409,16.283,16.315,550000.0
2009-11-02 22:10:00,16.382,16.382,16.267,16.325,400000.0
2009-11-02 22:11:00,16.364,16.374,16.264,16.294,550000.0
2009-11-02 22:12:00,16.251,16.358,16.237,16.272,250000.0
2009-11-02 22:13:00,16.383,16.383,16.262,16.365,500000.0
2009-11-02 22:14:00,16.356,16.362,16.279,16.311,400000.0
2009-11-02 22:15:00,16.338,16.338,16.243,16.274,400000.0
2009-11-02 22:16:00,16.338,16.367,16.25,16.329,450000.0
2009-11-02 22:17:00,16.321,16.352,16.321,16.352,100000.0
2009-11-02 22:18:00,16.352,16.388,16.288,16.388,350000.0
2009-11-02 22:19:00,16.248,16.361,16.248,16.345,250000.0
2009-11-02 22:20:00,16.334,16.357,16.256,16.277,350000.0
2009-11-02 22:21:00,16.239,16.346,16.215,16.328,600000.0
2009-11-02 22:22:00,16.301,16.365,16.236,16.236,400000.0
2009-11-02 22:23:00,16.372,16.382,16.251,16.296,1200000.0
2009-11-02 22:24:00,16.297,16.382,16.261,16.38,350000.0
2009-11-02 22:25:00,16.34,16.372,16.239,16.251,450000.0
2009-11-02 22:26:00,16.268,16.37,16.241,16.252,400000.0
2009-11-02 22:27:00,16.235,16.372,16.235,16.253,350000.0
2009-11-02 22:28:00,16.227,16.375,16.227,16.35,350000.0
2009-11-02 22:29:00,16.379,16.379,16.271,16.371,350000.0
2009-11-02 22:30:00,16.33,16.353,16.278,16.285,350000.0
2009-11-02 22:31:00,16.343,16.343,16.303,16.307,200000.0
2009-11-02 22:32:00,16.3,16.355,16.243,16.243,450000.0
2009-11-02 22:33:00,16.258,16.391,16.258,16.376,300000.0
2009-11-02 22:34:00,16.362,16.368,16.23,16.309,400000.0
2009-11-02 22:35:00,16.267,16.371,16.235,16.37,550000.0
2009-11-02 22:36:00,16.38,16.38,16.237,16.368,350000.0
2009-11-02 22:37:00,16.372,16.372,16.253,16.288,350000.0
2009-11-02 22:38:00,16.314,16.416,16.3,16.308,550000.0
2009-11-02 22:39:00,16.305,16.398,16.271,16.3,650000.0
2009-11-02 22:40:00,16.232,16.39,16.232,16.307,400000.0
2009-11-02 22:41:00,16.285,16.356,16.281,16.287,350000.0
2009-11-02 22:42:00,16.44,16.45,16.44,16.45,400000.0
2009-11-02 22:43:00,16.254,16.369,16.25,16.304,400000.0
2009-11-02 22:44:00,16.399,16.415,16.291,16.345,700000.0
2009-11-02 22:45:00,16.386,16.386,16.25,16.367,550000.0
2009-11-02 22:46:00,16.388,16.42,16.291,16.307,850000.0
2009-11-02 22:47:00,16.361,16.361,16.27,16.354,250000.0
2009-11-02 22:48:00,16.316,16.316,16.191,16.261,450000.0
2009-11-02 22:49:00,16.268,16.349,16.255,16.255,350000.0
2009-11-02 22:50:00,16.251,16.374,16.213,16.323,500000.0
2009-11-02 22:51:00,16.386,16.386,16.304,16.304,400000.0
2009-11-02 22:52:00,16.365,16.383,16.251,16.383,400000.0
2009-11-02 22:53:00,16.247,16.37,16.247,16.362,400000.0
2009-11-02 22:54:00,16.354,16.401,16.272,16.329,450000.0
2009-11-02 22:55:00,16.325,16.36,16.27,16.36,550000.0
2009-11-02 22:56:00,16.43,16.45,16.43,16.44,300000.0
2009-11-02 22:57:00,16.42,16.42,16.42,16.42,300000.0
2009-11-02 22:59:00,16.282,16.388,16.282,16.327,300000.0
2009-11-02 23:00:00,16.377,16.377,16.234,16.363,500000.0
2009-11-02 23:01:00,16.355,16.388,16.248,16.303,550000.0
2009-11-02 23:03:00,16.362,16.399,16.253,16.353,350000.0
2009-11-02 23:04:00,16.39,16.408,16.287,16.307,500000.0
2009-11-02 23:05:00,16.387,16.398,16.256,16.29,400000.0
2009-11-02 23:06:00,16.395,16.395,16.261,16.261,100000.0
2009-11-02 23:07:00,16.329,16.393,16.309,16.352,400000.0
2009-11-02 23:08:00,16.286,16.396,16.269,16.357,550000.0
2009-11-02 23:09:00,16.258,16.39,16.258,16.317,450000.0
2009-11-02 23:10:00,16.296,16.341,16.239,16.341,550000.0
2009-11-02 23:11:00,16.43,16.44,16.42,16.43,350000.0
2009-11-02 23:12:00,16.312,16.355,16.257,16.269,350000.0
2009-11-02 23:13:00,16.43,16.44,16.43,16.44,450000.0
2009-11-02 23:14:00,16.339,16.339,16.223,16.244,450000.0
2009-11-02 23:15:00,16.372,16.414,16.295,16.306,550000.0
2009-11-02 23:16:00,16.385,16.407,16.31,16.333,550000.0
2009-11-02 23:19:00,16.379,16.397,16.268,16.375,500000.0
2009-11-02 23:20:00,16.307,16.389,16.261,16.38,450000.0
2009-11-02 23:21:00,16.339,16.423,16.339,16.39,250000.0
2009-11-02 23:22:00,16.361,16.43,16.277,16.284,350000.0
2009-11-02 23:23:00,16.436,16.459,16.398,16.398,150000.0
2009-11-02 23:24:00,16.376,16.403,16.376,16.403,100000.0
2009-11-02 23:25:00,16.336,16.474,16.336,16.437,550000.0
2009-11-02 23:26:00,16.4,16.435,16.327,16.418,400000.0
2009-11-02 23:28:00,16.439,16.483,16.348,16.348,400000.0
2009-11-02 23:29:00,16.435,16.484,16.331,16.372,450000.0
2009-11-02 23:30:00,16.405,16.433,16.326,16.377,500000.0
2009-11-02 23:31:00,16.428,16.445,16.356,16.394,350000.0
2009-11-02 23:32:00,16.377,16.454,16.325,16.452,350000.0
2009-11-02 23:33:00,16.349,16.427,16.341,16.427,350000.0
2009-11-02 23:34:00,16.314,16.456,16.314,16.403,350000.0
2009-11-02 23:36:00,16.43,16.436,16.315,16.436,200000.0
2009-11-02 23:37:00,16.41,16.456,16.287,16.341,600000.0
2009-11-02 23:38:00,16.342,16.494,16.342,16.463,550000.0
2009-11-02 23:39:00,16.358,16.472,16.327,16.418,550000.0
2009-11-02 23:40:00,16.299,16.434,16.298,16.411,1600000.0
2009-11-02 23:41:00,16.43,16.43,16.42,16.42,250000.0
2009-11-02 23:42:00,16.438,16.443,16.404,16.404,250000.0
2009-11-02 23:44:00,16.394,16.457,16.299,16.441,600000.0
2009-11-02 23:45:00,16.327,16.459,16.306,16.306,400000.0
2009-11-02 23:46:00,16.404,16.444,16.331,16.405,350000.0
2009-11-02 23:48:00,16.381,16.452,16.363,16.436,450000.0
2009-11-02 23:49:00,16.372,16.421,16.314,16.421,350000.0
2009-11-02 23:50:00,16.376,16.405,16.304,16.344,550000.0
2009-11-02 23:54:00,16.436,16.436,16.294,16.294,350000.0
2009-11-02 23:55:00,16.372,16.493,16.291,16.291,450000.0
2009-11-02 23:57:00,16.33,16.415,16.304,16.396,250000.0
2009-11-02 23:59:00,16.425,16.426,16.274,16.426,450000.0
2009-11-03 00:00:00,16.354,16.44,16.354,16.439,350000.0
2009-11-03 00:01:00,16.36,16.454,16.328,16.454,500000.0
2009-11-03 00:02:00,16.46,16.46,16.44,16.45,400000.0
2009-11-03 00:03:00,16.46,16.46,16.45,16.46,400000.0
2009-11-03 00:04:00,16.46,16.48,16.46,16.48,400000.0
2009-11-03 00:05:00,16.46,16.49,16.46,16.49,400000.0
2009-11-03 00:06:00,16.49,16.49,16.47,16.48,400000.0
2009-11-03 00:07:00,16.49,16.5,16.47,16.49,400000.0
2009-11-03 00:08:00,16.386,16.421,16.286,16.376,400000.0
2009-11-03 00:09:00,16.454,16.49,16.331,16.411,550000.0
2009-11-03 00:10:00,16.338,16.437,16.338,16.338,400000.0
2009-11-03 00:11:00,16.427,16.433,16.312,16.312,400000.0
2009-11-03 00:12:00,16.368,16.415,16.263,16.375,450000.0
2009-11-03 00:13:00,16.334,16.44,16.334,16.404,450000.0
2009-11-03 00:14:00,16.401,16.446,16.301,16.437,450000.0
2009-11-03 00:15:00,16.404,16.412,16.282,16.396,350000.0
2009-11-03 00:16:00,16.54,16.55,16.53,16.53,400000.0
2009-11-03 00:17:00,16.418,16.454,16.305,16.305,400000.0
2009-11-03 00:18:00,16.53,16.53,16.51,16.52,350000.0
2009-11-03 00:19:00,16.347,16.381,16.288,16.336,350000.0
2009-11-03 00:20:00,16.335,16.369,16.278,16.29,350000.0
2009-11-03 00:21:00,16.53,16.55,16.53,16.55,450000.0
2009-11-03 00:22:00,16.54,16.55,16.54,16.54,450000.0
2009-11-03 00:23:00,16.53,16.54,16.53,16.54,450000.0
2009-11-03 00:24:00,16.54,16.55,16.52,16.54,450000.0
2009-11-03 00:25:00,16.408,16.42,16.291,16.414,450000.0
2009-11-03 00:26:00,16.54,16.55,16.54,16.54,450000.0
2009-11-03 00:27:00,16.53,16.54,16.52,16.53,450000.0
2009-11-03 00:28:00,16.396,16.396,16.248,16.332,450000.0
2009-11-03 00:29:00,16.54,16.54,16.52,16.53,700000.0
2009-11-03 00:30:00,16.371,16.381,16.268,16.299,700000.0
2009-11-03 00:31:00,16.52,16.53,16.51,16.52,350000.0
2009-11-03 00:32:00,16.52,16.52,16.5,16.51,350000.0
2009-11-03 00:33:00,16.52,16.53,16.51,16.52,350000.0
2009-11-03 00:34:00,16.53,16.53,16.5,16.53,350000.0
2009-11-03 00:35:00,16.363,16.398,16.289,16.398,350000.0
2009-11-03 00:36:00,16.52,16.54,16.52,16.52,600000.0
2009-11-03 00:37:00,16.53,16.53,16.52,16.53,600000.0
2009-11-03 00:38:00,16.54,16.55,16.51,16.52,600000.0
2009-11-03 00:39:00,16.52,16.52,16.5,16.51,600000.0
2009-11-03 00:40:00,16.313,16.386,16.238,16.276,600000.0
2009-11-03 00:41:00,16.53,16.53,16.52,16.53,350000.0
2009-11-03 00:42:00,16.52,16.54,16.52,16.53,350000.0
2009-11-03 00:43:00,16.54,16.54,16.53,16.54,350000.0
2009-11-03 00:44:00,16.53,16.55,16.52,16.53,350000.0
2009-11-03 00:45:00,16.52,16.53,16.52,16.52,350000.0
2009-11-03 00:46:00,16.52,16.52,16.51,16.51,350000.0
2009-11-03 00:47:00,16.357,16.395,16.262,16.384,350000.0
2009-11-03 00:48:00,16.51,16.52,16.51,16.52,500000.0
2009-11-03 00:49:00,16.51,16.51,16.5,16.51,500000.0
2009-11-03 00:50:00,16.359,16.394,16.289,16.289,500000.0
2009-11-03 00:51:00,16.51,16.53,16.51,16.52,500000.0
2009-11-03 00:52:00,16.53,16.53,16.51,16.52,500000.0
2009-11-03 00:53:00,16.53,16.53,16.52,16.52,500000.0
2009-11-03 00:54:00,16.419,16.444,16.322,16.44,500000.0
2009-11-03 00:56:00,16.53,16.54,16.52,16.52,1200000.0
2009-11-03 00:57:00,16.53,16.53,16.52,16.53,1200000.0
2009-11-03 00:58:00,16.53,16.55,16.52,16.54,1200000.0
2009-11-03 00:59:00,16.53,16.54,16.53,16.54,1200000.0
2009-11-03 01:00:00,16.27,16.418,16.27,16.384,1200000.0
2009-11-03 01:01:00,16.442,16.445,16.318,16.4,900000.0
2009-11-03 01:02:00,16.444,16.446,16.359,16.364,500000.0
2009-11-03 01:03:00,16.439,16.458,16.328,16.439,1200000.0
2009-11-03 01:04:00,16.436,16.48,16.323,16.323,700000.0
2009-11-03 01:05:00,16.488,16.515,16.34,16.361,800000.0
2009-11-03 01:06:00,16.455,16.485,16.356,16.47,550000.0
2009-11-03 01:07:00,16.5,16.524,16.391,16.474,450000.0
2009-11-03 01:08:00,16.432,16.454,16.324,16.448,700000.0
2009-11-03 01:09:00,16.465,16.513,16.38,16.38,750000.0
2009-11-03 01:10:00,16.491,16.491,16.325,16.481,700000.0
2009-11-03 01:11:00,16.399,16.528,16.38,16.52,900000.0
2009-11-03 01:12:00,16.486,16.523,16.387,16.523,850000.0
2009-11-03 01:13:00,16.518,16.532,16.415,16.5,750000.0
2009-11-03 01:14:00,16.529,16.529,16.397,16.397,550000.0
2009-11-03 01:15:00,16.483,16.513,16.363,16.501,500000.0
2009-11-03 01:16:00,16.529,16.529,16.403,16.461,500000.0
2009-11-03 01:17:00,16.462,16.591,16.45,16.534,700000.0
2009-11-03 01:18:00,16.477,16.508,16.39,16.412,800000.0
2009-11-03 01:19:00,16.438,16.504,16.318,16.504,1100000.0
2009-11-03 01:20:00,16.484,16.519,16.409,16.409,350000.0
2009-11-03 01:21:00,16.518,16.527,16.399,16.489,400000.0
2009-11-03 01:22:00,16.456,16.557,16.42,16.552,400000.0
2009-11-03 01:23:00,16.477,16.581,16.409,16.425,550000.0
2009-11-03 01:24:00,16.518,16.518,16.4,16.455,550000.0
2009-11-03 01:25:00,16.446,16.491,16.386,16.421,350000.0
2009-11-03 01:26:00,16.529,16.535,16.405,16.503,550000.0
2009-11-03 01:27:00,16.51,16.51,16.347,16.476,1100000.0
2009-11-03 01:28:00,16.409,16.515,16.361,16.511,950000.0
2009-11-03 01:29:00,16.547,16.575,16.411,16.411,550000.0
2009-11-03 01:30:00,16.48,16.494,16.356,16.494,1400000.0
2009-11-03 01:31:00,16.488,16.554,16.428,16.428,450000.0
2009-11-03 01:32:00,16.512,16.512,16.357,16.498,750000.0
2009-11-03 01:33:00,16.486,16.504,16.364,16.488,400000.0
2009-11-03 01:34:00,16.473,16.515,16.355,16.492,450000.0
2009-11-03 01:35:00,16.43,16.49,16.349,16.49,500000.0
2009-11-03 01:36:00,16.518,16.521,16.424,16.439,350000.0
2009-11-03 01:37:00,16.6,16.61,16.6,16.61,500000.0
2009-11-03 01:38:00,16.476,16.505,16.405,16.495,500000.0
2009-11-03 01:39:00,16.516,16.516,16.367,16.444,500000.0
2009-11-03 01:40:00,16.513,16.517,16.391,16.475,500000.0
2009-11-03 01:41:00,16.432,16.52,16.388,16.516,750000.0
2009-11-03 01:42:00,16.408,16.517,16.331,16.517,1050000.0
2009-11-03 01:43:00,16.506,16.552,16.406,16.406,450000.0
2009-11-03 01:44:00,16.411,16.565,16.411,16.543,350000.0
2009-11-03 01:45:00,16.523,16.525,16.383,16.51,550000.0
2009-11-03 01:46:00,16.61,16.61,16.58,16.59,400000.0
2009-11-03 01:47:00,16.469,16.511,16.37,16.473,400000.0
2009-11-03 01:48:00,16.416,16.516,16.416,16.514,400000.0
2009-11-03 01:49:00,16.49,16.523,16.421,16.48,400000.0
2009-11-03 01:50:00,16.514,16.515,16.373,16.515,850000.0
2009-11-03 01:51:00,16.436,16.538,16.414,16.414,400000.0
2009-11-03 01:52:00,16.402,16.518,16.4,16.445,600000.0
2009-11-03 01:53:00,16.428,16.547,16.428,16.488,800000.0
2009-11-03 01:54:00,16.397,16.534,16.397,16.448,750000.0
2009-11-03 01:55:00,16.419,16.508,16.357,16.508,400000.0
2009-11-03 01:56:00,16.506,16.51,16.433,16.433,400000.0
2009-11-03 01:57:00,16.5,16.541,16.47,16.482,450000.0
2009-11-03 01:58:00,16.395,16.522,16.395,16.483,350000.0
2009-11-03 01:59:00,16.501,16.555,16.501,16.552,350000.0
2009-11-03 02:00:00,16.6,16.61,16.59,16.6,500000.0
2009-11-03 02:01:00,16.518,16.539,16.45,16.506,500000.0
2009-11-03 02:02:00,16.409,16.526,16.409,16.496,650000.0
2009-11-03 02:03:00,16.458,16.545,16.458,16.5,450000.0
2009-11-03 02:04:00,16.507,16.522,16.419,16.501,600000.0
2009-11-03 02:05:00,16.504,16.533,16.406,16.492,500000.0
2009-11-03 02:06:00,16.454,16.571,16.407,16.454,900000.0
2009-11-03 02:07:00,16.489,16.535,16.436,16.497,400000.0
2009-11-03 02:08:00,16.499,16.526,16.381,16.387,650000.0
2009-11-03 02:09:00,16.529,16.558,16.436,16.558,500000.0
2009-11-03 02:10:00,16.534,16.543,16.44,16.473,550000.0
2009-11-03 02:11:00,16.446,16.523,16.424,16.523,400000.0
2009-11-03 02:12:00,16.565,16.565,16.489,16.499,850000.0
2009-11-03 02:13:00,16.509,16.522,16.349,16.522,900000.0
2009-11-03 02:14:00,16.533,16.541,16.406,16.426,800000.0
2009-11-03 02:15:00,16.559,16.621,16.453,16.462,700000.0
2009-11-03 02:16:00,16.544,16.555,16.443,16.549,700000.0
2009-11-03 02:17:00,16.525,16.557,16.444,16.557,550000.0
2009-11-03 02:18:00,16.514,16.56,16.477,16.56,300000.0
2009-11-03 02:19:00,16.519,16.575,16.477,16.521,700000.0
2009-11-03 02:20:00,16.558,16.595,16.451,16.54,800000.0
2009-11-03 02:21:00,16.469,16.612,16.447,16.539,1050000.0
2009-11-03 02:22:00,16.489,16.586,16.444,16.529,800000.0
2009-11-03 02:23:00,16.512,16.634,16.473,16.511,750000.0
2009-11-03 02:24:00,16.471,16.605,16.471,16.512,550000.0
2009-11-03 02:25:00,16.55,16.55,16.398,16.49,700000.0
2009-11-03 02:26:00,16.526,16.575,16.484,16.522,650000.0
2009-11-03 02:27:00,16.542,16.575,16.468,16.539,550000.0
2009-11-03 02:28:00,16.469,16.55,16.444,16.476,500000.0
2009-11-03 02:29:00,16.532,16.578,16.444,16.578,600000.0
2009-11-03 02:30:00,16.521,16.543,16.422,16.532,400000.0
2009-11-03 02:31:00,16.543,16.553,16.447,16.533,400000.0
2009-11-03 02:32:00,16.588,16.588,16.444,16.554,450000.0
2009-11-03 02:33:00,16.488,16.573,16.432,16.491,350000.0
2009-11-03 02:34:00,16.559,16.595,16.472,16.518,450000.0
2009-11-03 02:35:00,16.538,16.607,16.489,16.607,250000.0
2009-11-03 02:36:00,16.457,16.591,16.457,16.561,450000.0
2009-11-03 02:37:00,16.604,16.604,16.471,16.6,500000.0
2009-11-03 02:38:00,16.586,16.606,16.469,16.469,350000.0
2009-11-03 02:39:00,16.612,16.612,16.5,16.581,750000.0
2009-11-03 02:40:00,16.522,16.617,16.522,16.594,350000.0
2009-11-03 02:41:00,16.512,16.582,16.473,16.582,350000.0
2009-11-03 02:42:00,16.567,16.611,16.438,16.444,1050000.0
2009-11-03 02:43:00,16.582,16.637,16.458,16.581,550000.0
2009-11-03 02:44:00,16.513,16.614,16.46,16.596,1200000.0
2009-11-03 02:45:00,16.459,16.593,16.459,16.593,450000.0
2009-11-03 02:46:00,16.571,16.591,16.471,16.471,150000.0
2009-11-03 02:47:00,16.521,16.571,16.475,16.475,350000.0
2009-11-03 02:48:00,16.49,16.601,16.49,16.571,400000.0
2009-11-03 02:49:00,16.501,16.572,16.418,16.484,650000.0
2009-11-03 02:50:00,16.488,16.637,16.487,16.487,350000.0
2009-11-03 02:51:00,16.609,16.609,16.495,16.495,400000.0
2009-11-03 02:52:00,16.566,16.59,16.446,16.571,900000.0
2009-11-03 02:53:00,16.574,16.603,16.477,16.603,750000.0
2009-11-03 02:54:00,16.5,16.64,16.5,16.552,600000.0
2009-11-03 02:55:00,16.593,16.608,16.494,16.594,350000.0
2009-11-03 02:56:00,16.579,16.579,16.429,16.539,350000.0
2009-11-03 02:57:00,16.537,16.569,16.443,16.547,750000.0
2009-11-03 02:58:00,16.453,16.555,16.447,16.457,650000.0
2009-11-03 02:59:00,16.573,16.585,16.414,16.585,1050000.0
2009-11-03 03:00:00,16.576,16.602,16.47,16.485,500000.0
2009-11-03 03:01:00,16.465,16.6,16.465,16.496,400000.0
2009-11-03 03:02:00,16.535,16.608,16.535,16.563,200000.0
2009-11-03 03:03:00,16.574,16.588,16.496,16.565,400000.0
2009-11-03 03:04:00,16.559,16.589,16.478,16.545,350000.0
2009-11-03 03:05:00,16.466,16.564,16.466,16.564,400000.0
2009-11-03 03:06:00,16.501,16.556,16.457,16.5,350000.0
2009-11-03 03:07:00,16.598,16.599,16.478,16.563,350000.0
2009-11-03 03:08:00,16.482,16.603,16.482,16.572,600000.0
2009-11-03 03:09:00,16.586,16.613,16.5,16.581,1700000.0
2009-11-03 03:10:00,16.534,16.567,16.517,16.567,250000.0
2009-11-03 03:11:00,16.596,16.624,16.485,16.505,550000.0
2009-11-03 03:12:00,16.525,16.543,16.428,16.459,350000.0
2009-11-03 03:13:00,16.552,16.573,16.423,16.569,350000.0
2009-11-03 03:14:00,16.554,16.566,16.426,16.552,550000.0
2009-11-03 03:15:00,16.591,16.591,16.524,16.565,250000.0
2009-11-03 03:16:00,16.59,16.59,16.444,16.444,500000.0
2009-11-03 03:17:00,16.501,16.542,16.437,16.527,550000.0
2009-11-03 03:18:00,16.518,16.598,16.479,16.492,250000.0
2009-11-03 03:19:00,16.591,16.609,16.467,16.593,1300000.0
2009-11-03 03:20:00,16.528,16.608,16.475,16.608,400000.0
2009-11-03 03:21:00,16.589,16.589,16.459,16.515,500000.0
2009-11-03 03:22:00,16.502,16.589,16.437,16.558,550000.0
2009-11-03 03:23:00,16.486,16.583,16.486,16.557,300000.0
2009-11-03 03:24:00,16.527,16.591,16.477,16.477,300000.0
2009-11-03 03:25:00,16.555,16.577,16.479,16.577,350000.0
2009-11-03 03:26:00,16.553,16.59,16.459,16.58,500000.0
2009-11-03 03:27:00,16.503,16.551,16.435,16.471,400000.0
2009-11-03 03:28:00,16.58,16.591,16.489,16.591,300000.0
2009-11-03 03:29:00,16.599,16.603,16.454,16.498,550000.0
2009-11-03 03:30:00,16.482,16.574,16.452,16.452,400000.0
2009-11-03 03:31:00,16.564,16.615,16.483,16.502,350000.0
2009-11-03 03:32:00,16.583,16.583,16.512,16.512,200000.0
2009-11-03 03:33:00,16.514,16.598,16.453,16.453,350000.0
2009-11-03 03:34:00,16.593,16.593,16.516,16.516,100000.0
2009-11-03 03:35:00,16.547,16.579,16.464,16.579,250000.0
2009-11-03 03:36:00,16.538,16.585,16.511,16.567,250000.0
2009-11-03 03:37:00,16.575,16.591,16.449,16.561,500000.0
2009-11-03 03:38:00,16.584,16.602,16.574,16.574,250000.0
2009-11-03 03:39:00,16.606,16.623,16.489,16.623,850000.0
2009-11-03 03:40:00,16.531,16.617,16.527,16.53,350000.0
2009-11-03 03:41:00,16.526,16.624,16.5,16.602,550000.0
2009-11-03 03:42:00,16.513,16.599,16.459,16.525,350000.0
2009-11-03 03:43:00,16.581,16.614,16.476,16.592,400000.0
2009-11-03 03:44:00,16.602,16.613,16.518,16.518,450000.0
2009-11-03 03:45:00,16.581,16.598,16.464,16.464,350000.0
2009-11-03 03:46:00,16.478,16.61,16.478,16.541,550000.0
2009-11-03 03:47:00,16.611,16.611,16.465,16.549,450000.0
2009-11-03 03:48:00,16.6,16.6,16.593,16.593,100000.0
2009-11-03 03:49:00,16.479,16.599,16.473,16.574,800000.0
2009-11-03 03:50:00,16.614,16.614,16.458,16.458,500000.0
2009-11-03 03:51:00,16.623,16.63,16.509,16.591,350000.0
2009-11-03 03:52:00,16.503,16.605,16.498,16.498,350000.0
2009-11-03 03:53:00,16.607,16.636,16.515,16.621,450000.0
2009-11-03 03:54:00,16.496,16.597,16.496,16.519,350000.0
2009-11-03 03:55:00,16.591,16.592,16.483,16.592,350000.0
2009-11-03 03:56:00,16.528,16.659,16.528,16.554,500000.0
2009-11-03 03:57:00,16.51,16.603,16.51,16.544,400000.0
2009-11-03 03:58:00,16.499,16.669,16.499,16.52,550000.0
2009-11-03 03:59:00,16.551,16.63,16.491,16.615,1600000.0
2009-11-03 04:00:00,16.613,16.613,16.494,16.535,450000.0
2009-11-03 04:01:00,16.54,16.613,16.513,16.595,350000.0
2009-11-03 04:02:00,16.516,16.646,16.516,16.582,550000.0
2009-11-03 04:03:00,16.612,16.612,16.471,16.607,350000.0
2009-11-03 04:04:00,16.512,16.604,16.5,16.597,350000.0
2009-11-03 04:05:00,16.517,16.591,16.458,16.572,550000.0
2009-11-03 04:06:00,16.556,16.602,16.471,16.486,500000.0
2009-11-03 04:07:00,16.468,16.641,16.468,16.607,500000.0
2009-11-03 04:08:00,16.608,16.61,16.475,16.577,450000.0
2009-11-03 04:09:00,16.484,16.629,16.465,16.465,950000.0
2009-11-03 04:10:00,16.512,16.616,16.48,16.48,400000.0
2009-11-03 04:11:00,16.588,16.625,16.552,16.555,550000.0
2009-11-03 04:12:00,16.483,16.582,16.48,16.484,400000.0
2009-11-03 04:13:00,16.604,16.604,16.455,16.599,350000.0
2009-11-03 04:14:00,16.586,16.586,16.459,16.545,350000.0
2009-11-03 04:15:00,16.485,16.613,16.485,16.587,350000.0
2009-11-03 04:16:00,16.526,16.585,16.489,16.585,500000.0
2009-11-03 04:17:00,16.61,16.63,16.61,16.62,300000.0
2009-11-03 04:18:00,16.611,16.611,16.528,16.536,300000.0
2009-11-03 04:19:00,16.592,16.592,16.437,16.452,700000.0
2009-11-03 04:20:00,16.573,16.614,16.467,16.58,550000.0
2009-11-03 04:21:00,16.577,16.612,16.469,16.609,450000.0
2009-11-03 04:22:00,16.575,16.61,16.497,16.548,500000.0
2009-11-03 04:23:00,16.562,16.562,16.473,16.473,400000.0
2009-11-03 04:24:00,16.609,16.633,16.53,16.56,350000.0
2009-11-03 04:25:00,16.61,16.62,16.6,16.61,400000.0
2009-11-03 04:26:00,16.559,16.61,16.476,16.554,400000.0
2009-11-03 04:27:00,16.593,16.593,16.444,16.459,400000.0
2009-11-03 04:28:00,16.482,16.633,16.482,16.503,450000.0
2009-11-03 04:29:00,16.586,16.586,16.431,16.562,450000.0
2009-11-03 04:30:00,16.568,16.618,16.483,16.618,450000.0
2009-11-03 04:31:00,16.627,16.646,16.54,16.628,350000.0
2009-11-03 04:32:00,16.572,16.613,16.48,16.56,350000.0
2009-11-03 04:33:00,16.574,16.574,16.466,16.529,250000.0
2009-11-03 04:34:00,16.566,16.608,16.54,16.608,250000.0
2009-11-03 04:35:00,16.592,16.621,16.49,16.582,500000.0
2009-11-03 04:36:00,16.567,16.604,16.475,16.513,250000.0
2009-11-03 04:37:00,16.488,16.625,16.488,16.569,550000.0
2009-11-03 04:38:00,16.578,16.623,16.496,16.58,400000.0
2009-11-03 04:39:00,16.492,16.622,16.492,16.587,450000.0
2009-11-03 04:40:00,16.501,16.592,16.469,16.592,400000.0
2009-11-03 04:41:00,16.537,16.643,16.509,16.589,500000.0
2009-11-03 04:42:00,16.475,16.592,16.443,16.592,400000.0
2009-11-03 04:43:00,16.578,16.599,16.462,16.502,400000.0
2009-11-03 04:44:00,16.608,16.613,16.56,16.576,350000.0
2009-11-03 04:45:00,16.495,16.561,16.45,16.479,400000.0
2009-11-03 04:46:00,16.593,16.614,16.481,16.481,350000.0
2009-11-03 04:47:00,16.582,16.618,16.54,16.577,550000.0
2009-11-03 04:48:00,16.574,16.631,16.507,16.614,500000.0
2009-11-03 04:49:00,16.583,16.612,16.479,16.553,1050000.0
2009-11-03 04:50:00,16.529,16.584,16.529,16.547,250000.0
2009-11-03 04:51:00,16.568,16.605,16.476,16.54,950000.0
2009-11-03 04:52:00,16.632,16.65,16.51,16.625,550000.0
2009-11-03 04:53:00,16.578,16.584,16.488,16.488,350000.0
2009-11-03 04:54:00,16.511,16.564,16.47,16.556,400000.0
2009-11-03 04:55:00,16.556,16.556,16.511,16.514,400000.0
2009-11-03 04:56:00,16.627,16.635,16.543,16.543,200000.0
2009-11-03 04:57:00,16.536,16.633,16.526,16.559,550000.0
2009-11-03 04:58:00,16.492,16.622,16.453,16.505,550000.0
2009-11-03 04:59:00,16.568,16.601,16.446,16.601,800000.0
2009-11-03 05:00:00,16.596,16.597,16.473,16.535,400000.0
2009-11-03 05:01:00,16.55,16.56,16.55,16.56,350000.0
2009-11-03 05:02:00,16.476,16.602,16.476,16.602,350000.0
2009-11-03 05:03:00,16.559,16.642,16.503,16.576,350000.0
2009-11-03 05:04:00,16.629,16.631,16.513,16.562,550000.0
2009-11-03 05:05:00,16.628,16.628,16.516,16.601,350000.0
2009-11-03 05:06:00,16.629,16.629,16.521,16.588,300000.0
2009-11-03 05:07:00,16.526,16.612,16.51,16.612,350000.0
2009-11-03 05:08:00,16.575,16.636,16.525,16.525,350000.0
2009-11-03 05:09:00,16.521,16.698,16.521,16.65,750000.0
2009-11-03 05:10:00,16.541,16.633,16.474,16.633,350000.0
2009-11-03 05:11:00,16.514,16.627,16.501,16.627,200000.0
2009-11-03 05:12:00,16.58,16.59,16.58,16.59,350000.0
2009-11-03 05:13:00,16.616,16.616,16.497,16.497,350000.0
2009-11-03 05:14:00,16.614,16.632,16.497,16.591,350000.0
2009-11-03 05:15:00,16.59,16.6,16.59,16.59,250000.0
2009-11-03 05:16:00,16.572,16.621,16.486,16.621,250000.0
2009-11-03 05:17:00,16.47,16.595,16.463,16.551,700000.0
2009-11-03 05:18:00,16.62,16.629,16.495,16.572,500000.0
2009-11-03 05:19:00,16.617,16.617,16.506,16.58,550000.0
2009-11-03 05:20:00,16.607,16.621,16.482,16.56,500000.0
2009-11-03 05:21:00,16.584,16.601,16.461,16.589,400000.0
2009-11-03 05:22:00,16.539,16.625,16.528,16.625,150000.0
2009-11-03 05:23:00,16.58,16.6,16.58,16.59,500000.0
2009-11-03 05:24:00,16.584,16.636,16.511,16.584,500000.0
2009-11-03 05:25:00,16.519,16.586,16.451,16.586,550000.0
2009-11-03 05:26:00,16.599,16.599,16.489,16.593,450000.0
2009-11-03 05:27:00,16.513,16.568,16.491,16.568,450000.0
2009-11-03 05:28:00,16.577,16.61,16.504,16.546,350000.0
2009-11-03 05:29:00,16.576,16.621,16.488,16.517,700000.0
2009-11-03 05:30:00,16.532,16.537,16.449,16.498,250000.0
2009-11-03 05:31:00,16.488,16.566,16.488,16.53,350000.0
2009-11-03 05:32:00,16.435,16.605,16.435,16.572,350000.0
2009-11-03 05:33:00,16.527,16.6,16.479,16.57,350000.0
2009-11-03 05:34:00,16.599,16.599,16.489,16.555,450000.0
2009-11-03 05:35:00,16.486,16.603,16.483,16.598,400000.0
2009-11-03 05:36:00,16.478,16.587,16.457,16.551,550000.0
2009-11-03 05:37:00,16.469,16.57,16.451,16.524,400000.0
2009-11-03 05:38:00,16.547,16.577,16.492,16.577,400000.0
2009-11-03 05:39:00,16.557,16.616,16.464,16.502,1200000.0
2009-11-03 05:40:00,16.501,16.575,16.44,16.532,750000.0
2009-11-03 05:41:00,16.452,16.64,16.452,16.569,700000.0
2009-11-03 05:42:00,16.572,16.572,16.427,16.537,350000.0
2009-11-03 05:43:00,16.5,16.588,16.477,16.588,350000.0
2009-11-03 05:44:00,16.472,16.578,16.472,16.578,300000.0
2009-11-03 05:45:00,16.49,16.585,16.453,16.585,350000.0
2009-11-03 05:46:00,16.468,16.589,16.468,16.496,350000.0
2009-11-03 05:47:00,16.612,16.614,16.471,16.576,400000.0
2009-11-03 05:48:00,16.515,16.579,16.492,16.501,350000.0
2009-11-03 05:49:00,16.551,16.585,16.418,16.585,1100000.0
2009-11-03 05:50:00,16.522,16.63,16.509,16.607,350000.0
2009-11-03 05:51:00,16.602,16.602,16.488,16.488,450000.0
2009-11-03 05:52:00,16.588,16.606,16.507,16.602,450000.0
2009-11-03 05:53:00,16.515,16.599,16.515,16.56,350000.0
2009-11-03 05:54:00,16.502,16.575,16.472,16.547,350000.0
2009-11-03 05:55:00,16.583,16.588,16.472,16.588,500000.0
2009-11-03 05:56:00,16.496,16.6,16.493,16.493,400000.0
2009-11-03 05:57:00,16.55,16.567,16.447,16.567,350000.0
2009-11-03 05:58:00,16.472,16.563,16.439,16.439,350000.0
2009-11-03 05:59:00,16.562,16.562,16.42,16.561,800000.0
2009-11-03 06:00:00,16.554,16.554,16.474,16.474,450000.0
2009-11-03 06:01:00,16.483,16.526,16.451,16.467,400000.0
2009-11-03 06:02:00,16.477,16.556,16.447,16.518,550000.0
2009-11-03 06:03:00,16.475,16.579,16.474,16.474,450000.0
2009-11-03 06:04:00,16.514,16.57,16.439,16.57,350000.0
2009-11-03 06:05:00,16.454,16.552,16.439,16.552,350000.0
2009-11-03 06:06:00,16.438,16.532,16.401,16.519,300000.0
2009-11-03 06:07:00,16.476,16.596,16.47,16.548,450000.0
2009-11-03 06:08:00,16.56,16.58,16.56,16.57,700000.0
2009-11-03 06:09:00,16.449,16.607,16.449,16.556,700000.0
2009-11-03 06:10:00,16.457,16.563,16.457,16.485,400000.0
2009-11-03 06:11:00,16.551,16.589,16.456,16.48,400000.0
2009-11-03 06:12:00,16.574,16.574,16.468,16.468,350000.0
2009-11-03 06:13:00,16.56,16.56,16.441,16.515,300000.0
2009-11-03 06:14:00,16.547,16.561,16.475,16.525,350000.0
2009-11-03 06:15:00,16.583,16.583,16.455,16.553,350000.0
2009-11-03 06:16:00,16.581,16.581,16.448,16.448,250000.0
2009-11-03 06:17:00,16.596,16.596,16.515,16.543,350000.0
2009-11-03 06:18:00,16.576,16.61,16.504,16.516,450000.0
2009-11-03 06:19:00,16.612,16.623,16.5,16.58,750000.0
2009-11-03 06:20:00,16.534,16.54,16.455,16.486,350000.0
2009-11-03 06:21:00,16.558,16.558,16.499,16.499,350000.0
2009-11-03 06:22:00,16.576,16.576,16.434,16.556,350000.0
2009-11-03 06:23:00,16.605,16.605,16.49,16.49,400000.0
2009-11-03 06:24:00,16.479,16.592,16.479,16.488,400000.0
2009-11-03 06:25:00,16.499,16.551,16.426,16.485,600000.0
2009-11-03 06:26:00,16.514,16.583,16.438,16.468,400000.0
2009-11-03 06:27:00,16.512,16.588,16.512,16.515,400000.0
2009-11-03 06:28:00,16.477,16.595,16.477,16.58,300000.0
2009-11-03 06:29:00,16.447,16.58,16.425,16.542,600000.0
2009-11-03 06:30:00,16.432,16.535,16.432,16.535,350000.0
2009-11-03 06:31:00,16.543,16.543,16.4,16.45,450000.0
2009-11-03 06:32:00,16.505,16.547,16.409,16.435,550000.0
2009-11-03 06:33:00,16.456,16.574,16.456,16.52,450000.0
2009-11-03 06:34:00,16.558,16.558,16.442,16.518,250000.0
2009-11-03 06:35:00,16.454,16.535,16.454,16.457,450000.0
2009-11-03 06:36:00,16.523,16.577,16.496,16.496,400000.0
2009-11-03 06:37:00,16.551,16.551,16.455,16.468,350000.0
2009-11-03 06:38:00,16.526,16.562,16.453,16.543,400000.0
2009-11-03 06:39:00,16.483,16.626,16.475,16.572,850000.0
2009-11-03 06:40:00,16.507,16.553,16.396,16.396,400000.0
2009-11-03 06:41:00,16.448,16.515,16.399,16.438,400000.0
2009-11-03 06:42:00,16.555,16.555,16.364,16.525,550000.0
2009-11-03 06:43:00,16.47,16.501,16.4,16.494,500000.0
2009-11-03 06:44:00,16.555,16.555,16.426,16.426,350000.0
2009-11-03 06:45:00,16.503,16.526,16.369,16.473,400000.0
2009-11-03 06:46:00,16.556,16.556,16.434,16.52,400000.0
2009-11-03 06:47:00,16.447,16.549,16.429,16.489,500000.0
2009-11-03 06:48:00,16.522,16.546,16.434,16.546,450000.0
2009-11-03 06:49:00,16.535,16.605,16.446,16.542,650000.0
2009-11-03 06:50:00,16.507,16.537,16.401,16.537,500000.0
2009-11-03 06:51:00,16.527,16.527,16.393,16.406,400000.0
2009-11-03 06:52:00,16.494,16.494,16.383,16.395,450000.0
2009-11-03 06:53:00,16.535,16.556,16.419,16.541,950000.0
2009-11-03 06:54:00,16.493,16.522,16.396,16.5,450000.0
2009-11-03 06:55:00,16.446,16.554,16.408,16.457,800000.0
2009-11-03 06:56:00,16.463,16.619,16.463,16.557,600000.0
2009-11-03 06:57:00,16.553,16.598,16.429,16.564,500000.0
2009-11-03 06:58:00,16.455,16.553,16.455,16.475,500000.0
2009-11-03 06:59:00,16.58,16.6,16.57,16.59,350000.0
2009-11-03 07:00:00,16.519,16.551,16.418,16.511,350000.0
2009-11-03 07:01:00,16.53,16.564,16.53,16.53,350000.0
2009-11-03 07:02:00,16.529,16.545,16.457,16.502,400000.0
2009-11-03 07:03:00,16.507,16.547,16.434,16.512,450000.0
2009-11-03 07:04:00,16.567,16.567,16.439,16.461,350000.0
2009-11-03 07:05:00,16.455,16.593,16.455,16.557,450000.0
2009-11-03 07:06:00,16.467,16.528,16.418,16.509,500000.0
2009-11-03 07:07:00,16.417,16.525,16.405,16.421,350000.0
2009-11-03 07:08:00,16.517,16.517,16.408,16.408,350000.0
2009-11-03 07:09:00,16.44,16.543,16.44,16.442,350000.0
2009-11-03 07:10:00,16.486,16.547,16.395,16.547,350000.0
2009-11-03 07:11:00,16.514,16.528,16.446,16.502,350000.0
2009-11-03 07:12:00,16.527,16.53,16.455,16.514,400000.0
2009-11-03 07:13:00,16.547,16.547,16.411,16.425,350000.0
2009-11-03 07:14:00,16.554,16.56,16.436,16.558,550000.0
2009-11-03 07:15:00,16.552,16.558,16.43,16.558,450000.0
2009-11-03 07:16:00,16.525,16.525,16.4,16.4,500000.0
2009-11-03 07:17:00,16.426,16.548,16.402,16.524,350000.0
2009-11-03 07:18:00,16.474,16.549,16.455,16.455,500000.0
2009-11-03 07:19:00,16.551,16.551,16.429,16.482,350000.0
2009-11-03 07:20:00,16.498,16.556,16.498,16.529,350000.0
2009-11-03 07:21:00,16.54,16.549,16.41,16.549,500000.0
2009-11-03 07:22:00,16.462,16.568,16.462,16.512,400000.0
2009-11-03 07:23:00,16.437,16.525,16.433,16.433,350000.0
2009-11-03 07:24:00,16.568,16.568,16.443,16.554,450000.0
2009-11-03 07:25:00,16.547,16.563,16.438,16.446,550000.0
2009-11-03 07:26:00,16.59,16.6,16.57,16.58,350000.0
2009-11-03 07:27:00,16.59,16.6,16.58,16.6,350000.0
2009-11-03 07:28:00,16.454,16.56,16.454,16.54,350000.0
2009-11-03 07:29:00,16.503,16.56,16.422,16.465,550000.0
2009-11-03 07:30:00,16.506,16.573,16.424,16.543,350000.0
2009-11-03 07:31:00,16.422,16.547,16.417,16.524,350000.0
2009-11-03 07:32:00,16.525,16.53,16.426,16.499,350000.0
2009-11-03 07:33:00,16.58,16.58,16.56,16.57,350000.0
2009-11-03 07:34:00,16.447,16.551,16.423,16.423,350000.0
2009-11-03 07:35:00,16.43,16.555,16.43,16.433,450000.0
2009-11-03 07:36:00,16.52,16.541,16.407,16.533,350000.0
2009-11-03 07:37:00,16.528,16.567,16.452,16.547,500000.0
2009-11-03 07:38:00,16.445,16.54,16.445,16.502,350000.0
2009-11-03 07:39:00,16.493,16.538,16.394,16.538,400000.0
2009-11-03 07:40:00,16.49,16.578,16.442,16.499,550000.0
2009-11-03 07:41:00,16.561,16.561,16.443,16.521,350000.0
2009-11-03 07:42:00,16.514,16.526,16.413,16.413,500000.0
2009-11-03 07:43:00,16.527,16.548,16.407,16.49,550000.0
2009-11-03 07:44:00,16.558,16.558,16.429,16.475,350000.0
2009-11-03 07:45:00,16.555,16.555,16.397,16.519,500000.0
2009-11-03 07:46:00,16.557,16.584,16.493,16.496,550000.0
2009-11-03 07:47:00,16.557,16.557,16.451,16.554,350000.0
2009-11-03 07:48:00,16.439,16.541,16.418,16.541,500000.0
2009-11-03 07:49:00,16.541,16.575,16.443,16.53,550000.0
2009-11-03 07:50:00,16.56,16.582,16.473,16.582,400000.0
2009-11-03 07:51:00,16.496,16.581,16.452,16.493,450000.0
2009-11-03 07:52:00,16.574,16.574,16.461,16.505,250000.0
2009-11-03 07:53:00,16.544,16.581,16.463,16.463,450000.0
2009-11-03 07:54:00,16.513,16.607,16.446,16.538,550000.0
2009-11-03 07:55:00,16.6,16.6,16.477,16.502,400000.0
2009-11-03 07:56:00,16.512,16.589,16.512,16.537,500000.0
2009-11-03 07:57:00,16.563,16.563,16.425,16.538,450000.0
2009-11-03 07:58:00,16.564,16.564,16.407,16.526,600000.0
2009-11-03 07:59:00,16.559,16.577,16.455,16.577,400000.0
2009-11-03 08:00:00,16.449,16.562,16.449,16.513,350000.0
2009-11-03 08:01:00,16.544,16.574,16.443,16.443,600000.0
2009-11-03 08:02:00,16.582,16.582,16.434,16.57,500000.0
2009-11-03 08:03:00,16.437,16.554,16.437,16.508,500000.0
2009-11-03 08:04:00,16.561,16.561,16.464,16.467,450000.0
2009-11-03 08:05:00,16.492,16.597,16.492,16.581,400000.0
2009-11-03 08:06:00,16.536,16.568,16.486,16.514,350000.0
2009-11-03 08:07:00,16.585,16.585,16.455,16.487,350000.0
2009-11-03 08:08:00,16.598,16.603,16.499,16.535,500000.0
2009-11-03 08:09:00,16.501,16.588,16.501,16.586,550000.0
2009-11-03 08:10:00,16.538,16.563,16.444,16.514,350000.0
2009-11-03 08:11:00,16.501,16.635,16.471,16.471,550000.0
2009-11-03 08:12:00,16.547,16.571,16.448,16.448,350000.0
2009-11-03 08:13:00,16.557,16.569,16.495,16.495,350000.0
2009-11-03 08:14:00,16.549,16.565,16.472,16.472,500000.0
2009-11-03 08:15:00,16.492,16.587,16.492,16.582,400000.0
2009-11-03 08:16:00,16.584,16.584,16.428,16.528,400000.0
2009-11-03 08:17:00,16.514,16.64,16.472,16.593,550000.0
2009-11-03 08:18:00,16.535,16.59,16.456,16.465,350000.0
2009-11-03 08:19:00,16.569,16.569,16.441,16.475,550000.0
2009-11-03 08:20:00,16.467,16.575,16.443,16.575,400000.0
2009-11-03 08:21:00,16.572,16.591,16.478,16.565,400000.0
2009-11-03 08:22:00,16.563,16.576,16.449,16.503,350000.0
2009-11-03 08:23:00,16.498,16.586,16.458,16.553,350000.0
2009-11-03 08:24:00,16.528,16.555,16.432,16.537,500000.0
2009-11-03 08:25:00,16.479,16.565,16.456,16.553,400000.0
2009-11-03 08:26:00,16.551,16.583,16.478,16.516,350000.0
2009-11-03 08:27:00,16.442,16.589,16.442,16.538,400000.0
2009-11-03 08:28:00,16.586,16.586,16.462,16.559,450000.0
2009-11-03 08:29:00,16.563,16.592,16.453,16.582,350000.0
2009-11-03 08:30:00,16.489,16.629,16.489,16.584,500000.0
2009-11-03 08:31:00,16.51,16.53,16.51,16.53,350000.0
2009-11-03 08:32:00,16.436,16.55,16.436,16.508,350000.0
2009-11-03 08:33:00,16.453,16.562,16.453,16.495,450000.0
2009-11-03 08:34:00,16.447,16.586,16.447,16.501,550000.0
2009-11-03 08:35:00,16.553,16.581,16.464,16.469,550000.0
2009-11-03 08:36:00,16.503,16.544,16.428,16.428,400000.0
2009-11-03 08:37:00,16.525,16.557,16.443,16.551,400000.0
2009-11-03 08:38:00,16.451,16.53,16.409,16.413,400000.0
2009-11-03 08:39:00,16.544,16.573,16.461,16.461,400000.0
2009-11-03 08:40:00,16.567,16.567,16.436,16.533,350000.0
2009-11-03 08:41:00,16.475,16.531,16.42,16.505,450000.0
2009-11-03 08:42:00,16.539,16.568,16.439,16.534,350000.0
2009-11-03 08:43:00,16.449,16.569,16.449,16.534,350000.0
2009-11-03 08:44:00,16.529,16.56,16.442,16.478,400000.0
2009-11-03 08:45:00,16.45,16.577,16.423,16.425,550000.0
2009-11-03 08:46:00,16.403,16.548,16.403,16.432,600000.0
2009-11-03 08:47:00,16.57,16.57,16.495,16.533,350000.0
2009-11-03 08:48:00,16.466,16.571,16.401,16.55,800000.0
2009-11-03 08:49:00,16.491,16.57,16.459,16.459,350000.0
2009-11-03 08:50:00,16.473,16.513,16.409,16.513,350000.0
2009-11-03 08:51:00,16.499,16.546,16.416,16.472,500000.0
2009-11-03 08:52:00,16.5,16.555,16.439,16.548,550000.0
2009-11-03 08:53:00,16.442,16.56,16.413,16.441,400000.0
2009-11-03 08:54:00,16.551,16.561,16.449,16.484,400000.0
2009-11-03 08:55:00,16.486,16.524,16.486,16.508,350000.0
2009-11-03 08:56:00,16.46,16.53,16.448,16.448,350000.0
2009-11-03 08:57:00,16.515,16.517,16.412,16.517,500000.0
2009-11-03 08:58:00,16.444,16.513,16.444,16.447,300000.0
2009-11-03 08:59:00,16.491,16.575,16.436,16.561,450000.0
2009-11-03 09:00:00,16.513,16.513,16.405,16.462,1500000.0
2009-11-03 09:01:00,16.506,16.511,16.425,16.502,1250000.0
2009-11-03 09:02:00,16.452,16.524,16.428,16.43,400000.0
2009-11-03 09:03:00,16.474,16.51,16.394,16.474,1300000.0
2009-11-03 09:04:00,16.495,16.535,16.444,16.535,450000.0
2009-11-03 09:05:00,16.482,16.523,16.451,16.5,1800000.0
2009-11-03 09:06:00,16.5,16.511,16.445,16.487,1250000.0
2009-11-03 09:07:00,16.477,16.542,16.419,16.517,500000.0
2009-11-03 09:08:00,16.406,16.53,16.4,16.419,400000.0
2009-11-03 09:09:00,16.458,16.517,16.435,16.435,500000.0
2009-11-03 09:10:00,16.469,16.513,16.37,16.445,450000.0
2009-11-03 09:11:00,16.488,16.538,16.433,16.508,1900000.0
2009-11-03 09:12:00,16.521,16.521,16.382,16.382,550000.0
2009-11-03 09:13:00,16.465,16.531,16.392,16.474,1450000.0
2009-11-03 09:14:00,16.49,16.527,16.407,16.443,350000.0
2009-11-03 09:15:00,16.457,16.468,16.359,16.417,400000.0
2009-11-03 09:16:00,16.47,16.49,16.46,16.48,1500000.0
2009-11-03 09:17:00,16.426,16.451,16.393,16.448,1500000.0
2009-11-03 09:18:00,16.426,16.531,16.409,16.409,1650000.0
2009-11-03 09:19:00,16.412,16.49,16.402,16.428,1800000.0
2009-11-03 09:20:00,16.435,16.476,16.4,16.465,350000.0
2009-11-03 09:21:00,16.46,16.46,16.379,16.387,350000.0
2009-11-03 09:22:00,16.419,16.523,16.381,16.395,500000.0
2009-11-03 09:23:00,16.502,16.521,16.379,16.475,350000.0
2009-11-03 09:24:00,16.423,16.47,16.371,16.418,1500000.0
2009-11-03 09:25:00,16.411,16.543,16.411,16.51,400000.0
2009-11-03 09:26:00,16.429,16.486,16.379,16.42,1200000.0
2009-11-03 09:27:00,16.467,16.498,16.378,16.47,400000.0
2009-11-03 09:28:00,16.414,16.489,16.402,16.428,1550000.0
2009-11-03 09:29:00,16.399,16.46,16.338,16.373,1400000.0
2009-11-03 09:30:00,16.386,16.519,16.386,16.437,450000.0
2009-11-03 09:31:00,16.415,16.522,16.373,16.442,450000.0
2009-11-03 09:32:00,16.397,16.415,16.364,16.413,350000.0
2009-11-03 09:33:00,16.439,16.458,16.396,16.443,400000.0
2009-11-03 09:34:00,16.394,16.539,16.362,16.406,1950000.0
2009-11-03 09:35:00,16.425,16.559,16.424,16.501,1450000.0
2009-11-03 09:36:00,16.404,16.482,16.391,16.405,1600000.0
2009-11-03 09:37:00,16.421,16.597,16.421,16.447,1550000.0
2009-11-03 09:38:00,16.432,16.526,16.404,16.495,350000.0
2009-11-03 09:39:00,16.456,16.513,16.398,16.398,550000.0
2009-11-03 09:40:00,16.376,16.512,16.376,16.458,400000.0
2009-11-03 09:41:00,16.383,16.539,16.361,16.453,550000.0
2009-11-03 09:42:00,16.499,16.506,16.408,16.486,350000.0
2009-11-03 09:43:00,16.392,16.503,16.392,16.462,400000.0
2009-11-03 09:44:00,16.422,16.469,16.384,16.428,2000000.0
2009-11-03 09:45:00,16.534,16.535,16.449,16.45,450000.0
2009-11-03 09:46:00,16.509,16.531,16.424,16.529,400000.0
2009-11-03 09:47:00,16.4,16.479,16.384,16.479,400000.0
2009-11-03 09:48:00,16.463,16.467,16.347,16.374,1500000.0
2009-11-03 09:49:00,16.479,16.496,16.349,16.408,400000.0
2009-11-03 09:50:00,16.387,16.507,16.361,16.496,800000.0
2009-11-03 09:51:00,16.513,16.513,16.36,16.361,400000.0
2009-11-03 09:52:00,16.488,16.52,16.386,16.492,400000.0
2009-11-03 09:53:00,16.451,16.512,16.371,16.477,450000.0
2009-11-03 09:54:00,16.493,16.504,16.368,16.475,750000.0
2009-11-03 09:55:00,16.504,16.522,16.381,16.48,450000.0
2009-11-03 09:56:00,16.481,16.523,16.385,16.487,550000.0
2009-11-03 09:57:00,16.474,16.487,16.412,16.487,350000.0
2009-11-03 09:58:00,16.423,16.498,16.391,16.402,400000.0
2009-11-03 09:59:00,16.4,16.494,16.392,16.415,450000.0
2009-11-03 10:00:00,16.413,16.491,16.384,16.49,600000.0
2009-11-03 10:01:00,16.507,16.528,16.414,16.48,400000.0
2009-11-03 10:02:00,16.462,16.494,16.353,16.427,400000.0
2009-11-03 10:03:00,16.453,16.53,16.409,16.418,500000.0
2009-11-03 10:04:00,16.411,16.5,16.346,16.5,550000.0
2009-11-03 10:05:00,16.454,16.509,16.424,16.432,350000.0
2009-11-03 10:06:00,16.493,16.548,16.397,16.456,550000.0
2009-11-03 10:07:00,16.437,16.474,16.339,16.456,450000.0
2009-11-03 10:08:00,16.485,16.499,16.386,16.443,550000.0
2009-11-03 10:09:00,16.422,16.507,16.411,16.464,500000.0
2009-11-03 10:10:00,16.46,16.491,16.346,16.367,650000.0
2009-11-03 10:11:00,16.485,16.485,16.362,16.401,450000.0
2009-11-03 10:12:00,16.367,16.5,16.359,16.5,400000.0
2009-11-03 10:13:00,16.358,16.447,16.344,16.406,350000.0
2009-11-03 10:14:00,16.41,16.496,16.399,16.407,550000.0
2009-11-03 10:15:00,16.336,16.459,16.311,16.417,650000.0
2009-11-03 10:16:00,16.326,16.463,16.311,16.463,450000.0
2009-11-03 10:17:00,16.421,16.458,16.367,16.458,400000.0
2009-11-03 10:18:00,16.476,16.489,16.367,16.489,750000.0
2009-11-03 10:19:00,16.435,16.435,16.324,16.411,550000.0
2009-11-03 10:20:00,16.459,16.459,16.291,16.417,600000.0
2009-11-03 10:21:00,16.336,16.437,16.313,16.419,500000.0
2009-11-03 10:22:00,16.385,16.455,16.33,16.406,350000.0
2009-11-03 10:23:00,16.422,16.448,16.334,16.353,350000.0
2009-11-03 10:24:00,16.38,16.458,16.307,16.443,500000.0
2009-11-03 10:25:00,16.341,16.433,16.298,16.353,400000.0
2009-11-03 10:26:00,16.431,16.465,16.373,16.373,400000.0
2009-11-03 10:27:00,16.32,16.409,16.294,16.364,500000.0
2009-11-03 10:28:00,16.418,16.486,16.342,16.397,600000.0
2009-11-03 10:29:00,16.432,16.462,16.351,16.379,450000.0
2009-11-03 10:30:00,16.459,16.459,16.363,16.38,400000.0
2009-11-03 10:31:00,16.43,16.464,16.321,16.321,350000.0
2009-11-03 10:32:00,16.427,16.471,16.351,16.471,650000.0
2009-11-03 10:33:00,16.407,16.449,16.353,16.359,450000.0
2009-11-03 10:34:00,16.441,16.489,16.354,16.464,450000.0
2009-11-03 10:35:00,16.449,16.491,16.293,16.368,550000.0
2009-11-03 10:36:00,16.374,16.495,16.374,16.421,400000.0
2009-11-03 10:37:00,16.374,16.51,16.358,16.387,450000.0
2009-11-03 10:38:00,16.404,16.514,16.369,16.494,350000.0
2009-11-03 10:39:00,16.353,16.468,16.333,16.468,350000.0
2009-11-03 10:40:00,16.396,16.484,16.348,16.425,550000.0
2009-11-03 10:41:00,16.391,16.447,16.301,16.388,550000.0
2009-11-03 10:42:00,16.382,16.45,16.334,16.399,400000.0
2009-11-03 10:43:00,16.379,16.434,16.309,16.377,500000.0
2009-11-03 10:44:00,16.48,16.5,16.391,16.391,350000.0
2009-11-03 10:45:00,16.331,16.462,16.331,16.381,350000.0
2009-11-03 10:46:00,16.444,16.444,16.304,16.317,600000.0
2009-11-03 10:47:00,16.406,16.42,16.323,16.323,400000.0
2009-11-03 10:48:00,16.323,16.489,16.323,16.44,400000.0
2009-11-03 10:49:00,16.426,16.463,16.372,16.46,400000.0
2009-11-03 10:50:00,16.429,16.436,16.298,16.436,450000.0
2009-11-03 10:51:00,16.364,16.465,16.347,16.465,350000.0
2009-11-03 10:52:00,16.326,16.454,16.324,16.37,550000.0
2009-11-03 10:53:00,16.405,16.419,16.286,16.404,400000.0
2009-11-03 10:54:00,16.377,16.461,16.337,16.374,600000.0
2009-11-03 10:55:00,16.332,16.444,16.319,16.444,400000.0
2009-11-03 10:56:00,16.416,16.451,16.324,16.451,400000.0
2009-11-03 10:57:00,16.397,16.43,16.349,16.349,400000.0
2009-11-03 10:58:00,16.417,16.426,16.318,16.426,400000.0
2009-11-03 10:59:00,16.425,16.45,16.311,16.357,350000.0
2009-11-03 11:00:00,16.351,16.442,16.333,16.333,400000.0
2009-11-03 11:01:00,16.296,16.44,16.248,16.295,450000.0
2009-11-03 11:02:00,16.397,16.425,16.329,16.408,850000.0
2009-11-03 11:03:00,16.327,16.446,16.29,16.335,400000.0
2009-11-03 11:04:00,16.425,16.425,16.307,16.307,350000.0
2009-11-03 11:05:00,16.392,16.434,16.326,16.413,400000.0
2009-11-03 11:06:00,16.326,16.458,16.293,16.373,450000.0
2009-11-03 11:07:00,16.426,16.427,16.297,16.312,350000.0
2009-11-03 11:08:00,16.312,16.443,16.293,16.319,500000.0
2009-11-03 11:09:00,16.416,16.461,16.35,16.35,350000.0
2009-11-03 11:10:00,16.33,16.465,16.33,16.41,450000.0
2009-11-03 11:11:00,16.422,16.436,16.312,16.398,450000.0
2009-11-03 11:12:00,16.347,16.434,16.297,16.324,600000.0
2009-11-03 11:13:00,16.44,16.44,16.329,16.354,500000.0
2009-11-03 11:14:00,16.413,16.413,16.309,16.337,350000.0
2009-11-03 11:15:00,16.368,16.414,16.316,16.397,400000.0
2009-11-03 11:16:00,16.41,16.447,16.318,16.318,400000.0
2009-11-03 11:17:00,16.453,16.46,16.332,16.422,700000.0
2009-11-03 11:18:00,16.4,16.448,16.302,16.357,400000.0
2009-11-03 11:19:00,16.376,16.403,16.321,16.35,450000.0
2009-11-03 11:20:00,16.428,16.435,16.334,16.435,500000.0
2009-11-03 11:21:00,16.438,16.518,16.333,16.333,450000.0
2009-11-03 11:22:00,16.371,16.441,16.342,16.407,500000.0
2009-11-03 11:23:00,16.445,16.472,16.357,16.357,400000.0
2009-11-03 11:24:00,16.331,16.389,16.285,16.313,400000.0
2009-11-03 11:25:00,16.396,16.441,16.338,16.394,350000.0
2009-11-03 11:26:00,16.424,16.433,16.329,16.43,450000.0
2009-11-03 11:27:00,16.436,16.436,16.288,16.407,450000.0
2009-11-03 11:28:00,16.43,16.449,16.3,16.3,350000.0
2009-11-03 11:29:00,16.33,16.434,16.307,16.434,600000.0
2009-11-03 11:30:00,16.344,16.425,16.319,16.425,400000.0
2009-11-03 11:31:00,16.36,16.435,16.275,16.4,550000.0
2009-11-03 11:32:00,16.423,16.438,16.349,16.379,650000.0
2009-11-03 11:33:00,16.413,16.416,16.317,16.328,400000.0
2009-11-03 11:34:00,16.355,16.375,16.299,16.326,350000.0
2009-11-03 11:35:00,16.395,16.395,16.314,16.37,400000.0
2009-11-03 11:36:00,16.429,16.429,16.293,16.398,500000.0
2009-11-03 11:37:00,16.337,16.378,16.273,16.378,450000.0
2009-11-03 11:38:00,16.415,16.415,16.282,16.326,400000.0
2009-11-03 11:39:00,16.437,16.475,16.309,16.431,550000.0
2009-11-03 11:40:00,16.434,16.449,16.347,16.347,500000.0
2009-11-03 11:41:00,16.415,16.421,16.297,16.414,400000.0
2009-11-03 11:42:00,16.391,16.425,16.321,16.321,350000.0
2009-11-03 11:43:00,16.391,16.447,16.315,16.355,550000.0
2009-11-03 11:44:00,16.382,16.382,16.263,16.351,400000.0
2009-11-03 11:45:00,16.243,16.385,16.243,16.283,400000.0
2009-11-03 11:46:00,16.333,16.423,16.292,16.37,450000.0
2009-11-03 11:47:00,16.319,16.409,16.268,16.347,600000.0
2009-11-03 11:48:00,16.352,16.411,16.251,16.304,450000.0
2009-11-03 11:49:00,16.286,16.421,16.286,16.401,350000.0
2009-11-03 11:50:00,16.407,16.415,16.307,16.307,350000.0
2009-11-03 11:51:00,16.335,16.426,16.273,16.273,450000.0
2009-11-03 11:52:00,16.292,16.398,16.274,16.285,350000.0
2009-11-03 11:53:00,16.291,16.355,16.262,16.262,500000.0
2009-11-03 11:54:00,16.246,16.37,16.246,16.354,650000.0
2009-11-03 11:55:00,16.366,16.387,16.268,16.268,500000.0
2009-11-03 11:56:00,16.381,16.381,16.256,16.374,550000.0
2009-11-03 11:57:00,16.368,16.368,16.235,16.316,450000.0
2009-11-03 11:58:00,16.331,16.373,16.253,16.338,450000.0
2009-11-03 11:59:00,16.346,16.359,16.228,16.228,550000.0
2009-11-03 12:00:00,16.281,16.352,16.255,16.352,450000.0
2009-11-03 12:01:00,16.353,16.376,16.276,16.283,350000.0
2009-11-03 12:02:00,16.281,16.356,16.216,16.216,350000.0
2009-11-03 12:03:00,16.213,16.338,16.213,16.338,450000.0
2009-11-03 12:04:00,16.234,16.338,16.197,16.287,350000.0
2009-11-03 12:05:00,16.342,16.35,16.217,16.301,450000.0
2009-11-03 12:06:00,16.256,16.363,16.226,16.354,400000.0
2009-11-03 12:07:00,16.178,16.305,16.178,16.227,350000.0
2009-11-03 12:08:00,16.322,16.322,16.199,16.221,500000.0
2009-11-03 12:09:00,16.305,16.363,16.225,16.271,550000.0
2009-11-03 12:10:00,16.343,16.343,16.261,16.331,350000.0
2009-11-03 12:11:00,16.26,16.311,16.213,16.241,350000.0
2009-11-03 12:12:00,16.243,16.423,16.235,16.341,550000.0
2009-11-03 12:13:00,16.349,16.392,16.284,16.304,350000.0
2009-11-03 12:14:00,16.282,16.361,16.225,16.225,400000.0
2009-11-03 12:15:00,16.314,16.319,16.193,16.29,550000.0
2009-11-03 12:16:00,16.255,16.314,16.191,16.313,350000.0
2009-11-03 12:17:00,16.278,16.369,16.237,16.334,400000.0
2009-11-03 12:18:00,16.35,16.35,16.215,16.215,500000.0
2009-11-03 12:19:00,16.294,16.316,16.237,16.244,550000.0
2009-11-03 12:20:00,16.295,16.36,16.288,16.288,350000.0
2009-11-03 12:21:00,16.232,16.339,16.192,16.291,400000.0
2009-11-03 12:22:00,16.221,16.347,16.22,16.347,400000.0
2009-11-03 12:23:00,16.351,16.365,16.243,16.264,550000.0
2009-11-03 12:24:00,16.296,16.365,16.247,16.345,500000.0
2009-11-03 12:25:00,16.335,16.354,16.273,16.273,450000.0
2009-11-03 12:26:00,16.296,16.316,16.252,16.285,350000.0
2009-11-03 12:27:00,16.349,16.349,16.214,16.273,350000.0
2009-11-03 12:28:00,16.221,16.335,16.218,16.249,350000.0
2009-11-03 12:29:00,16.311,16.384,16.246,16.301,400000.0
2009-11-03 12:30:00,16.282,16.372,16.265,16.372,400000.0
2009-11-03 12:31:00,16.318,16.338,16.285,16.338,350000.0
2009-11-03 12:32:00,16.224,16.36,16.224,16.328,450000.0
2009-11-03 12:33:00,16.233,16.365,16.233,16.264,450000.0
2009-11-03 12:34:00,16.362,16.37,16.257,16.367,500000.0
2009-11-03 12:35:00,16.269,16.349,16.248,16.281,600000.0
2009-11-03 12:36:00,16.322,16.376,16.249,16.283,450000.0
2009-11-03 12:37:00,16.31,16.371,16.24,16.371,400000.0
2009-11-03 12:38:00,16.376,16.415,16.268,16.333,750000.0
2009-11-03 12:39:00,16.229,16.341,16.214,16.334,650000.0
2009-11-03 12:40:00,16.249,16.396,16.247,16.292,450000.0
2009-11-03 12:41:00,16.385,16.385,16.261,16.322,550000.0
2009-11-03 12:42:00,16.388,16.391,16.277,16.377,500000.0
2009-11-03 12:43:00,16.399,16.399,16.26,16.26,350000.0
2009-11-03 12:44:00,16.306,16.411,16.272,16.405,400000.0
2009-11-03 12:45:00,16.263,16.379,16.248,16.265,400000.0
2009-11-03 12:46:00,16.349,16.407,16.279,16.338,400000.0
2009-11-03 12:47:00,16.317,16.372,16.284,16.355,350000.0
2009-11-03 12:48:00,16.271,16.389,16.255,16.389,400000.0
2009-11-03 12:49:00,16.386,16.398,16.219,16.227,550000.0
2009-11-03 12:50:00,16.377,16.396,16.25,16.311,350000.0
2009-11-03 12:51:00,16.327,16.425,16.292,16.334,500000.0
2009-11-03 12:52:00,16.34,16.357,16.206,16.233,350000.0
2009-11-03 12:53:00,16.236,16.344,16.215,16.344,400000.0
2009-11-03 12:54:00,16.277,16.388,16.264,16.346,400000.0
2009-11-03 12:55:00,16.319,16.353,16.211,16.29,400000.0
2009-11-03 12:56:00,16.354,16.354,16.234,16.35,450000.0
2009-11-03 12:57:00,16.29,16.352,16.231,16.309,400000.0
2009-11-03 12:58:00,16.232,16.342,16.206,16.342,400000.0
2009-11-03 12:59:00,16.238,16.323,16.19,16.302,350000.0
2009-11-03 13:00:00,16.343,16.357,16.229,16.286,550000.0
2009-11-03 13:01:00,16.261,16.343,16.219,16.298,550000.0
2009-11-03 13:02:00,16.244,16.352,16.201,16.251,450000.0
2009-11-03 13:03:00,16.304,16.304,16.178,16.29,350000.0
2009-11-03 13:04:00,16.288,16.308,16.214,16.256,450000.0
2009-11-03 13:05:00,16.26,16.341,16.165,16.273,400000.0
2009-11-03 13:06:00,16.287,16.315,16.211,16.211,500000.0
2009-11-03 13:07:00,16.305,16.333,16.204,16.31,400000.0
2009-11-03 13:08:00,16.276,16.331,16.209,16.315,350000.0
2009-11-03 13:09:00,16.224,16.329,16.22,16.22,550000.0
2009-11-03 13:10:00,16.196,16.348,16.196,16.34,500000.0
2009-11-03 13:11:00,16.309,16.329,16.224,16.279,400000.0
2009-11-03 13:12:00,16.28,16.316,16.19,16.284,350000.0
2009-11-03 13:13:00,16.338,16.369,16.212,16.347,400000.0
2009-11-03 13:14:00,16.212,16.318,16.189,16.292,400000.0
2009-11-03 13:15:00,16.289,16.289,16.181,16.213,450000.0
2009-11-03 13:16:00,16.323,16.323,16.172,16.272,500000.0
2009-11-03 13:17:00,16.334,16.347,16.217,16.245,450000.0
2009-11-03 13:18:00,16.298,16.298,16.187,16.23,350000.0
2009-11-03 13:19:00,16.19,16.322,16.19,16.213,700000.0
2009-11-03 13:20:00,16.211,16.338,16.188,16.248,800000.0
2009-11-03 13:21:00,16.236,16.289,16.185,16.258,400000.0
2009-11-03 13:22:00,16.178,16.339,16.178,16.242,550000.0
2009-11-03 13:23:00,16.304,16.331,16.209,16.237,450000.0
2009-11-03 13:24:00,16.285,16.285,16.198,16.206,350000.0
2009-11-03 13:25:00,16.192,16.331,16.192,16.295,450000.0
2009-11-03 13:26:00,16.238,16.313,16.2,16.2,350000.0
2009-11-03 13:27:00,16.197,16.331,16.197,16.202,500000.0
2009-11-03 13:28:00,16.273,16.32,16.18,16.252,350000.0
2009-11-03 13:29:00,16.264,16.344,16.219,16.287,650000.0
2009-11-03 13:30:00,16.266,16.266,16.182,16.26,450000.0
2009-11-03 13:31:00,16.307,16.307,16.205,16.269,400000.0
2009-11-03 13:32:00,16.267,16.281,16.165,16.179,450000.0
2009-11-03 13:33:00,16.23,16.31,16.184,16.234,350000.0
2009-11-03 13:34:00,16.157,16.299,16.157,16.298,700000.0
2009-11-03 13:35:00,16.255,16.276,16.125,16.169,550000.0
2009-11-03 13:36:00,16.188,16.275,16.17,16.263,650000.0
2009-11-03 13:37:00,16.308,16.308,16.205,16.266,350000.0
2009-11-03 13:38:00,16.268,16.325,16.18,16.285,400000.0
2009-11-03 13:39:00,16.213,16.313,16.213,16.242,600000.0
2009-11-03 13:40:00,16.248,16.325,16.248,16.325,400000.0
2009-11-03 13:41:00,16.178,16.322,16.178,16.29,400000.0
2009-11-03 13:42:00,16.233,16.296,16.202,16.202,350000.0
2009-11-03 13:43:00,16.338,16.338,16.212,16.244,750000.0
2009-11-03 13:44:00,16.282,16.336,16.234,16.293,450000.0
2009-11-03 13:45:00,16.244,16.319,16.178,16.296,350000.0
2009-11-03 13:46:00,16.321,16.321,16.187,16.263,400000.0
2009-11-03 13:47:00,16.204,16.336,16.204,16.221,550000.0
2009-11-03 13:48:00,16.326,16.354,16.216,16.218,650000.0
2009-11-03 13:49:00,16.298,16.306,16.202,16.202,350000.0
2009-11-03 13:50:00,16.301,16.337,16.218,16.218,550000.0
2009-11-03 13:51:00,16.269,16.311,16.193,16.311,350000.0
2009-11-03 13:52:00,16.316,16.331,16.204,16.304,350000.0
2009-11-03 13:53:00,16.227,16.339,16.221,16.238,500000.0
2009-11-03 13:54:00,16.259,16.339,16.211,16.293,400000.0
2009-11-03 13:55:00,16.313,16.313,16.19,16.302,350000.0
2009-11-03 13:56:00,16.212,16.266,16.165,16.257,500000.0
2009-11-03 13:57:00,16.322,16.322,16.172,16.256,400000.0
2009-11-03 13:58:00,16.356,16.385,16.236,16.236,750000.0
2009-11-03 13:59:00,16.334,16.334,16.24,16.299,350000.0
2009-11-03 14:00:00,16.238,16.317,16.177,16.275,600000.0
2009-11-03 14:01:00,16.306,16.306,16.21,16.293,400000.0
2009-11-03 14:02:00,16.295,16.295,16.185,16.288,350000.0
2009-11-03 14:03:00,16.219,16.303,16.219,16.303,350000.0
2009-11-03 14:04:00,16.219,16.336,16.196,16.317,400000.0
2009-11-03 14:05:00,16.265,16.337,16.265,16.331,400000.0
2009-11-03 14:06:00,16.34,16.34,16.227,16.227,450000.0
2009-11-03 14:07:00,16.321,16.343,16.212,16.343,350000.0
2009-11-03 14:08:00,16.269,16.364,16.231,16.333,400000.0
2009-11-03 14:09:00,16.344,16.35,16.243,16.264,400000.0
2009-11-03 14:10:00,16.276,16.35,16.21,16.348,400000.0
2009-11-03 14:11:00,16.228,16.371,16.228,16.248,450000.0
2009-11-03 14:12:00,16.351,16.351,16.253,16.335,350000.0
2009-11-03 14:13:00,16.287,16.34,16.203,16.32,450000.0
2009-11-03 14:14:00,16.215,16.336,16.215,16.313,550000.0
2009-11-03 14:15:00,16.316,16.359,16.195,16.334,750000.0
2009-11-03 14:16:00,16.342,16.364,16.273,16.294,400000.0
2009-11-03 14:17:00,16.301,16.396,16.28,16.346,400000.0
2009-11-03 14:18:00,16.332,16.373,16.289,16.325,400000.0
2009-11-03 14:19:00,16.406,16.436,16.276,16.402,700000.0
2009-11-03 14:20:00,16.349,16.398,16.272,16.348,500000.0
2009-11-03 14:21:00,16.406,16.406,16.284,16.329,400000.0
2009-11-03 14:22:00,16.379,16.384,16.287,16.384,400000.0
2009-11-03 14:23:00,16.382,16.41,16.279,16.338,450000.0
2009-11-03 14:24:00,16.401,16.42,16.324,16.399,400000.0
2009-11-03 14:25:00,16.338,16.402,16.317,16.383,450000.0
2009-11-03 14:26:00,16.291,16.422,16.291,16.373,500000.0
2009-11-03 14:27:00,16.364,16.386,16.286,16.322,400000.0
2009-11-03 14:28:00,16.407,16.423,16.271,16.314,450000.0
2009-11-03 14:29:00,16.286,16.377,16.277,16.363,550000.0
2009-11-03 14:30:00,16.281,16.419,16.281,16.419,550000.0
2009-11-03 14:31:00,16.399,16.418,16.277,16.36,400000.0
2009-11-03 14:32:00,16.406,16.42,16.311,16.385,350000.0
2009-11-03 14:33:00,16.345,16.397,16.244,16.331,650000.0
2009-11-03 14:34:00,16.443,16.443,16.349,16.418,350000.0
2009-11-03 14:35:00,16.44,16.44,16.328,16.427,350000.0
2009-11-03 14:36:00,16.425,16.446,16.316,16.406,400000.0
2009-11-03 14:37:00,16.304,16.442,16.304,16.43,450000.0
2009-11-03 14:38:00,16.435,16.459,16.311,16.364,500000.0
2009-11-03 14:39:00,16.351,16.362,16.264,16.362,500000.0
2009-11-03 14:40:00,16.332,16.47,16.309,16.409,550000.0
2009-11-03 14:41:00,16.436,16.436,16.288,16.371,450000.0
2009-11-03 14:42:00,16.374,16.383,16.243,16.285,500000.0
2009-11-03 14:43:00,16.403,16.409,16.303,16.303,500000.0
2009-11-03 14:44:00,16.36,16.432,16.279,16.318,350000.0
2009-11-03 14:45:00,16.371,16.396,16.32,16.337,400000.0
2009-11-03 14:46:00,16.386,16.386,16.263,16.328,450000.0
2009-11-03 14:47:00,16.399,16.421,16.301,16.402,550000.0
2009-11-03 14:48:00,16.363,16.363,16.286,16.286,400000.0
2009-11-03 14:49:00,16.365,16.388,16.29,16.323,400000.0
2009-11-03 14:50:00,16.306,16.423,16.275,16.301,500000.0
2009-11-03 14:51:00,16.401,16.41,16.328,16.328,350000.0
2009-11-03 14:52:00,16.324,16.361,16.26,16.278,500000.0
2009-11-03 14:53:00,16.337,16.388,16.247,16.388,450000.0
2009-11-03 14:54:00,16.38,16.394,16.247,16.269,550000.0
2009-11-03 14:55:00,16.37,16.396,16.289,16.345,450000.0
2009-11-03 14:56:00,16.364,16.378,16.23,16.364,600000.0
2009-11-03 14:57:00,16.308,16.377,16.251,16.284,400000.0
2009-11-03 14:58:00,16.308,16.379,16.285,16.363,450000.0
2009-11-03 14:59:00,16.375,16.403,16.332,16.399,350000.0
2009-11-03 15:00:00,16.318,16.43,16.269,16.383,350000.0
2009-11-03 15:01:00,16.366,16.427,16.314,16.333,450000.0
2009-11-03 15:02:00,16.349,16.382,16.269,16.382,350000.0
2009-11-03 15:03:00,16.432,16.436,16.332,16.436,350000.0
2009-11-03 15:04:00,16.367,16.396,16.277,16.306,500000.0
2009-11-03 15:05:00,16.372,16.425,16.325,16.425,550000.0
2009-11-03 15:06:00,16.392,16.433,16.327,16.356,400000.0
2009-11-03 15:07:00,16.293,16.426,16.289,16.426,500000.0
2009-11-03 15:08:00,16.375,16.407,16.274,16.274,350000.0
2009-11-03 15:09:00,16.312,16.455,16.311,16.336,450000.0
2009-11-03 15:10:00,16.326,16.396,16.271,16.378,400000.0
2009-11-03 15:11:00,16.339,16.437,16.308,16.437,250000.0
2009-11-03 15:12:00,16.415,16.422,16.281,16.318,500000.0
2009-11-03 15:13:00,16.318,16.372,16.315,16.315,400000.0
2009-11-03 15:14:00,16.381,16.442,16.295,16.401,400000.0
2009-11-03 15:15:00,16.362,16.431,16.299,16.34,500000.0
2009-11-03 15:16:00,16.418,16.447,16.347,16.434,450000.0
2009-11-03 15:17:00,16.386,16.4,16.315,16.342,550000.0
2009-11-03 15:18:00,16.384,16.441,16.308,16.441,400000.0
2009-11-03 15:19:00,16.366,16.453,16.313,16.451,350000.0
2009-11-03 15:20:00,16.313,16.432,16.287,16.287,550000.0
2009-11-03 15:21:00,16.389,16.418,16.331,16.331,400000.0
2009-11-03 15:22:00,16.411,16.429,16.355,16.422,400000.0
2009-11-03 15:23:00,16.387,16.387,16.291,16.348,350000.0
2009-11-03 15:24:00,16.349,16.42,16.28,16.384,500000.0
2009-11-03 15:25:00,16.237,16.338,16.237,16.321,350000.0
2009-11-03 15:26:00,16.258,16.372,16.258,16.273,350000.0
2009-11-03 15:27:00,16.328,16.356,16.215,16.245,400000.0
2009-11-03 15:28:00,16.273,16.373,16.273,16.373,400000.0
2009-11-03 15:29:00,16.308,16.378,16.229,16.273,500000.0
2009-11-03 15:30:00,16.37,16.37,16.23,16.23,350000.0
2009-11-03 15:31:00,16.234,16.359,16.234,16.242,550000.0
2009-11-03 15:32:00,16.331,16.349,16.236,16.323,350000.0
2009-11-03 15:33:00,16.269,16.327,16.22,16.327,400000.0
2009-11-03 15:34:00,16.245,16.352,16.245,16.329,350000.0
2009-11-03 15:35:00,16.3,16.3,16.171,16.264,600000.0
2009-11-03 15:36:00,16.233,16.325,16.226,16.238,650000.0
2009-11-03 15:37:00,16.227,16.343,16.227,16.272,550000.0
2009-11-03 15:38:00,16.309,16.324,16.179,16.324,600000.0
2009-11-03 15:39:00,16.285,16.305,16.186,16.186,550000.0
2009-11-03 15:40:00,16.248,16.355,16.213,16.295,500000.0
2009-11-03 15:41:00,16.19,16.298,16.19,16.205,500000.0
2009-11-03 15:42:00,16.266,16.321,16.187,16.206,400000.0
2009-11-03 15:43:00,16.207,16.298,16.207,16.246,500000.0
2009-11-03 15:44:00,16.248,16.304,16.244,16.252,400000.0
2009-11-03 15:45:00,16.343,16.343,16.217,16.268,350000.0
2009-11-03 15:46:00,16.299,16.358,16.203,16.336,400000.0
2009-11-03 15:47:00,16.207,16.328,16.193,16.193,350000.0
2009-11-03 15:48:00,16.231,16.313,16.217,16.229,550000.0
2009-11-03 15:49:00,16.277,16.329,16.231,16.303,400000.0
2009-11-03 15:50:00,16.297,16.328,16.22,16.22,500000.0
2009-11-03 15:51:00,16.333,16.372,16.271,16.272,550000.0
2009-11-03 15:52:00,16.326,16.345,16.22,16.263,450000.0
2009-11-03 15:53:00,16.33,16.351,16.205,16.309,500000.0
2009-11-03 15:54:00,16.237,16.352,16.237,16.331,350000.0
2009-11-03 15:55:00,16.239,16.289,16.178,16.238,400000.0
2009-11-03 15:56:00,16.231,16.332,16.169,16.237,500000.0
2009-11-03 15:57:00,16.253,16.321,16.187,16.289,500000.0
2009-11-03 15:58:00,16.192,16.312,16.185,16.268,750000.0
2009-11-03 15:59:00,16.307,16.307,16.191,16.285,550000.0
2009-11-03 16:00:00,16.192,16.31,16.192,16.219,350000.0
2009-11-03 16:01:00,16.334,16.334,16.206,16.207,350000.0
2009-11-03 16:02:00,16.188,16.293,16.162,16.23,550000.0
2009-11-03 16:03:00,16.27,16.323,16.182,16.22,450000.0
2009-11-03 16:04:00,16.317,16.317,16.204,16.253,350000.0
2009-11-03 16:05:00,16.209,16.32,16.192,16.32,400000.0
2009-11-03 16:06:00,16.324,16.333,16.191,16.264,500000.0
2009-11-03 16:07:00,16.198,16.286,16.138,16.138,500000.0
2009-11-03 16:08:00,16.2,16.292,16.176,16.244,400000.0
2009-11-03 16:09:00,16.288,16.288,16.161,16.231,350000.0
2009-11-03 16:10:00,16.172,16.298,16.172,16.195,400000.0
2009-11-03 16:11:00,16.17,16.283,16.152,16.25,350000.0
2009-11-03 16:12:00,16.305,16.305,16.171,16.221,450000.0
2009-11-03 16:13:00,16.297,16.297,16.133,16.249,500000.0
2009-11-03 16:14:00,16.302,16.302,16.162,16.194,450000.0
2009-11-03 16:15:00,16.288,16.308,16.205,16.278,500000.0
2009-11-03 16:16:00,16.196,16.282,16.19,16.212,450000.0
2009-11-03 16:17:00,16.169,16.334,16.169,16.278,500000.0
2009-11-03 16:18:00,16.196,16.325,16.184,16.23,550000.0
2009-11-03 16:19:00,16.257,16.288,16.197,16.214,550000.0
2009-11-03 16:20:00,16.216,16.282,16.132,16.248,400000.0
2009-11-03 16:21:00,16.183,16.311,16.183,16.231,500000.0
2009-11-03 16:22:00,16.247,16.286,16.146,16.175,350000.0
2009-11-03 16:23:00,16.092,16.255,16.085,16.189,550000.0
2009-11-03 16:24:00,16.179,16.261,16.121,16.121,350000.0
2009-11-03 16:25:00,16.202,16.202,16.112,16.168,400000.0
2009-11-03 16:26:00,16.14,16.257,16.14,16.159,500000.0
2009-11-03 16:27:00,16.148,16.242,16.118,16.15,400000.0
2009-11-03 16:28:00,16.18,16.261,16.152,16.177,450000.0
2009-11-03 16:29:00,16.183,16.252,16.137,16.137,450000.0
2009-11-03 16:30:00,16.145,16.267,16.145,16.237,550000.0
2009-11-03 16:31:00,16.117,16.235,16.109,16.235,350000.0
2009-11-03 16:32:00,16.303,16.303,16.187,16.187,500000.0
2009-11-03 16:33:00,16.256,16.31,16.199,16.27,600000.0
2009-11-03 16:34:00,16.277,16.291,16.166,16.204,400000.0
2009-11-03 16:35:00,16.186,16.282,16.186,16.217,450000.0
2009-11-03 16:36:00,16.203,16.317,16.179,16.242,500000.0
2009-11-03 16:37:00,16.211,16.307,16.211,16.239,350000.0
2009-11-03 16:38:00,16.306,16.306,16.229,16.229,550000.0
2009-11-03 16:39:00,16.327,16.327,16.199,16.199,400000.0
2009-11-03 16:40:00,16.34,16.34,16.209,16.241,550000.0
2009-11-03 16:41:00,16.317,16.32,16.197,16.315,400000.0
2009-11-03 16:42:00,16.248,16.336,16.228,16.318,450000.0
2009-11-03 16:43:00,16.215,16.319,16.182,16.224,350000.0
2009-11-03 16:44:00,16.202,16.305,16.202,16.231,350000.0
2009-11-03 16:45:00,16.279,16.366,16.251,16.251,550000.0
2009-11-03 16:46:00,16.336,16.353,16.23,16.353,400000.0
2009-11-03 16:47:00,16.308,16.335,16.213,16.271,450000.0
2009-11-03 16:48:00,16.304,16.342,16.207,16.207,350000.0
2009-11-03 16:49:00,16.211,16.357,16.211,16.245,400000.0
2009-11-03 16:50:00,16.291,16.291,16.178,16.215,400000.0
2009-11-03 16:51:00,16.261,16.357,16.261,16.331,400000.0
2009-11-03 16:52:00,16.291,16.398,16.256,16.298,450000.0
2009-11-03 16:53:00,16.387,16.389,16.267,16.389,500000.0
2009-11-03 16:54:00,16.336,16.378,16.258,16.258,500000.0
2009-11-03 16:55:00,16.306,16.34,16.212,16.34,600000.0
2009-11-03 16:56:00,16.38,16.382,16.271,16.294,550000.0
2009-11-03 16:57:00,16.339,16.359,16.223,16.283,350000.0
2009-11-03 16:58:00,16.407,16.411,16.263,16.319,600000.0
2009-11-03 16:59:00,16.301,16.405,16.272,16.317,350000.0
2009-11-03 17:00:00,16.246,16.385,16.246,16.334,450000.0
2009-11-03 17:01:00,16.25,16.34,16.216,16.34,350000.0
2009-11-03 17:02:00,16.289,16.346,16.203,16.235,350000.0
2009-11-03 17:03:00,16.373,16.394,16.34,16.35,450000.0
2009-11-03 17:04:00,16.394,16.394,16.242,16.242,350000.0
2009-11-03 17:05:00,16.287,16.35,16.275,16.35,550000.0
2009-11-03 17:06:00,16.348,16.372,16.247,16.35,450000.0
2009-11-03 17:07:00,16.344,16.41,16.277,16.314,500000.0
2009-11-03 17:08:00,16.363,16.363,16.212,16.315,450000.0
2009-11-03 17:09:00,16.269,16.364,16.265,16.345,450000.0
2009-11-03 17:10:00,16.369,16.369,16.213,16.333,500000.0
2009-11-03 17:11:00,16.343,16.343,16.223,16.317,450000.0
2009-11-03 17:12:00,16.348,16.348,16.205,16.313,450000.0
2009-11-03 17:13:00,16.27,16.363,16.242,16.259,550000.0
2009-11-03 17:14:00,16.353,16.376,16.248,16.248,350000.0
2009-11-03 17:15:00,16.319,16.328,16.209,16.286,550000.0
2009-11-03 17:16:00,16.294,16.365,16.249,16.34,550000.0
2009-11-03 17:17:00,16.363,16.363,16.251,16.278,400000.0
2009-11-03 17:18:00,16.31,16.333,16.189,16.333,350000.0
2009-11-03 17:19:00,16.251,16.363,16.215,16.265,400000.0
2009-11-03 17:20:00,16.21,16.348,16.195,16.237,400000.0
2009-11-03 17:21:00,16.26,16.378,16.26,16.261,400000.0
2009-11-03 17:22:00,16.273,16.352,16.203,16.318,500000.0
2009-11-03 17:23:00,16.333,16.333,16.183,16.208,450000.0
2009-11-03 17:24:00,16.353,16.364,16.249,16.351,350000.0
2009-11-03 17:25:00,16.316,16.454,16.316,16.42,700000.0
2009-11-03 17:26:00,16.349,16.353,16.229,16.353,550000.0
2009-11-03 17:27:00,16.263,16.402,16.263,16.402,400000.0
2009-11-03 17:28:00,16.355,16.383,16.232,16.269,450000.0
2009-11-03 17:29:00,16.3,16.375,16.3,16.329,350000.0
2009-11-03 17:30:00,16.384,16.406,16.279,16.34,500000.0
2009-11-03 17:31:00,16.335,16.407,16.29,16.295,350000.0
2009-11-03 17:32:00,16.262,16.373,16.262,16.331,400000.0
2009-11-03 17:33:00,16.393,16.412,16.331,16.331,350000.0
2009-11-03 17:34:00,16.398,16.444,16.319,16.354,500000.0
2009-11-03 17:35:00,16.373,16.49,16.359,16.359,450000.0
2009-11-03 17:36:00,16.356,16.505,16.356,16.5,550000.0
2009-11-03 17:37:00,16.517,16.538,16.421,16.498,400000.0
2009-11-03 17:38:00,16.495,16.495,16.356,16.366,650000.0
2009-11-03 17:39:00,16.428,16.475,16.408,16.447,550000.0
2009-11-03 17:40:00,16.598,16.644,16.425,16.644,450000.0
2009-11-03 17:41:00,16.636,16.676,16.556,16.603,550000.0
2009-11-03 17:42:00,16.64,16.729,16.64,16.643,350000.0
2009-11-03 17:43:00,16.766,16.817,16.632,16.723,500000.0
2009-11-03 17:44:00,16.768,16.793,16.683,16.683,350000.0
2009-11-03 17:45:00,16.808,16.808,16.699,16.699,400000.0
2009-11-03 17:46:00,16.777,16.777,16.631,16.67,750000.0
2009-11-03 17:47:00,16.767,16.787,16.663,16.697,500000.0
2009-11-03 17:48:00,16.729,16.815,16.7,16.798,400000.0
2009-11-03 17:49:00,16.904,17.004,16.861,16.9,600000.0
2009-11-03 17:50:00,17.01,17.06,16.907,16.969,600000.0
2009-11-03 17:51:00,16.85,16.942,16.837,16.923,500000.0
2009-11-03 17:52:00,16.941,16.941,16.823,16.922,450000.0
2009-11-03 17:53:00,16.877,17.017,16.872,16.877,700000.0
2009-11-03 17:54:00,16.981,16.989,16.863,16.909,450000.0
2009-11-03 17:55:00,16.979,16.979,16.843,16.885,400000.0
2009-11-03 17:56:00,16.923,16.953,16.8,16.8,600000.0
2009-11-03 17:57:00,16.864,16.905,16.783,16.893,400000.0
2009-11-03 17:58:00,16.767,16.862,16.767,16.804,350000.0
2009-11-03 17:59:00,16.795,16.893,16.743,16.783,600000.0
2009-11-03 18:00:00,16.786,16.879,16.76,16.76,650000.0
2009-11-03 18:01:00,16.854,16.896,16.782,16.886,350000.0
2009-11-03 18:02:00,16.917,16.927,16.793,16.826,750000.0
2009-11-03 18:03:00,16.837,16.948,16.77,16.792,550000.0
2009-11-03 18:04:00,16.882,16.952,16.817,16.898,600000.0
2009-11-03 18:05:00,16.861,16.949,16.803,16.898,450000.0
2009-11-03 18:06:00,16.88,16.952,16.807,16.913,500000.0
2009-11-03 18:07:00,16.928,16.97,16.825,16.9,450000.0
2009-11-03 18:08:00,16.869,16.918,16.786,16.905,400000.0
2009-11-03 18:09:00,16.965,16.976,16.861,16.93,450000.0
2009-11-03 18:10:00,16.87,17.023,16.87,16.872,650000.0
2009-11-03 18:11:00,16.924,17.014,16.852,16.971,650000.0
2009-11-03 18:12:00,16.845,16.884,16.794,16.838,400000.0
2009-11-03 18:13:00,16.866,16.956,16.821,16.845,650000.0
2009-11-03 18:14:00,16.901,16.932,16.798,16.798,650000.0
2009-11-03 18:15:00,16.873,16.918,16.841,16.874,600000.0
2009-11-03 18:16:00,16.826,16.927,16.812,16.873,400000.0
2009-11-03 18:17:00,16.794,16.885,16.768,16.768,350000.0
2009-11-03 18:18:00,16.753,16.903,16.753,16.89,400000.0
2009-11-03 18:19:00,16.773,16.902,16.773,16.803,400000.0
2009-11-03 18:20:00,16.847,16.924,16.804,16.832,700000.0
2009-11-03 18:21:00,16.932,16.949,16.807,16.869,400000.0
2009-11-03 18:22:00,16.841,16.959,16.841,16.928,350000.0
2009-11-03 18:23:00,16.96,16.96,16.816,16.816,400000.0
2009-11-03 18:24:00,16.93,16.973,16.857,16.857,550000.0
2009-11-03 18:25:00,16.89,17.005,16.847,16.969,650000.0
2009-11-03 18:26:00,16.945,16.979,16.861,16.926,400000.0
2009-11-03 18:27:00,16.922,16.922,16.815,16.898,350000.0
2009-11-03 18:28:00,16.772,16.896,16.76,16.794,450000.0
2009-11-03 18:29:00,16.831,16.927,16.815,16.819,700000.0
2009-11-03 18:30:00,16.897,16.897,16.768,16.812,450000.0
2009-11-03 18:31:00,16.789,16.896,16.789,16.81,350000.0
2009-11-03 18:32:00,16.903,16.913,16.772,16.828,550000.0
2009-11-03 18:33:00,16.799,16.919,16.799,16.865,600000.0
2009-11-03 18:34:00,16.872,16.925,16.791,16.791,550000.0
2009-11-03 18:35:00,16.842,16.842,16.716,16.817,550000.0
2009-11-03 18:36:00,16.82,16.902,16.769,16.845,600000.0
2009-11-03 18:37:00,16.828,16.854,16.735,16.854,600000.0
2009-11-03 18:38:00,16.776,16.828,16.726,16.764,600000.0
2009-11-03 18:39:00,16.805,16.831,16.668,16.82,650000.0
2009-11-03 18:40:00,16.832,16.86,16.701,16.737,600000.0
2009-11-03 18:41:00,16.703,16.862,16.703,16.739,400000.0
2009-11-03 18:42:00,16.83,16.83,16.695,16.756,400000.0
2009-11-03 18:43:00,16.722,16.831,16.692,16.831,450000.0
2009-11-03 18:44:00,16.731,16.872,16.731,16.841,400000.0
2009-11-03 18:45:00,16.835,16.835,16.703,16.779,350000.0
2009-11-03 18:46:00,16.843,16.843,16.704,16.704,500000.0
2009-11-03 18:47:00,16.82,16.893,16.705,16.745,650000.0
2009-11-03 18:48:00,16.747,16.862,16.726,16.844,550000.0
2009-11-03 18:49:00,16.804,16.869,16.725,16.822,450000.0
2009-11-03 18:50:00,16.899,16.904,16.777,16.843,950000.0
2009-11-03 18:51:00,16.855,16.877,16.754,16.877,550000.0
2009-11-03 18:52:00,16.783,16.898,16.753,16.794,500000.0
2009-11-03 18:53:00,16.818,16.873,16.747,16.747,550000.0
2009-11-03 18:54:00,16.784,16.9,16.784,16.885,750000.0
2009-11-03 18:55:00,16.784,16.896,16.781,16.803,350000.0
2009-11-03 18:56:00,16.85,16.909,16.796,16.796,550000.0
2009-11-03 18:57:00,16.877,16.879,16.742,16.783,700000.0
2009-11-03 18:58:00,16.823,16.879,16.791,16.87,400000.0
2009-11-03 18:59:00,16.831,16.891,16.782,16.818,600000.0
2009-11-03 19:00:00,16.887,16.921,16.791,16.921,550000.0
2009-11-03 19:01:00,16.939,16.944,16.791,16.922,450000.0
2009-11-03 19:02:00,16.8,16.913,16.8,16.88,400000.0
2009-11-03 19:03:00,16.799,16.863,16.748,16.845,550000.0
2009-11-03 19:04:00,16.839,16.89,16.741,16.842,450000.0
2009-11-03 19:05:00,16.806,16.885,16.746,16.747,450000.0
2009-11-03 19:06:00,16.833,16.845,16.743,16.845,400000.0
2009-11-03 19:07:00,16.793,16.867,16.752,16.867,400000.0
2009-11-03 19:08:00,16.735,16.837,16.735,16.752,400000.0
2009-11-03 19:09:00,16.844,16.845,16.709,16.821,500000.0
2009-11-03 19:10:00,16.876,16.876,16.757,16.826,650000.0
2009-11-03 19:11:00,16.869,16.883,16.786,16.883,550000.0
2009-11-03 19:12:00,16.851,16.851,16.775,16.787,350000.0
2009-11-03 19:13:00,16.761,16.877,16.714,16.808,600000.0
2009-11-03 19:14:00,16.839,16.863,16.713,16.835,550000.0
2009-11-03 19:15:00,16.792,16.875,16.757,16.794,550000.0
2009-11-03 19:16:00,16.863,16.863,16.738,16.738,350000.0
2009-11-03 19:17:00,16.749,16.86,16.735,16.821,550000.0
2009-11-03 19:18:00,16.752,16.851,16.724,16.819,400000.0
2009-11-03 19:19:00,16.775,16.831,16.724,16.809,350000.0
2009-11-03 19:20:00,16.77,16.791,16.76,16.782,350000.0
2009-11-03 19:21:00,16.804,16.862,16.743,16.856,500000.0
2009-11-03 19:22:00,16.756,16.842,16.722,16.742,350000.0
2009-11-03 19:23:00,16.778,16.864,16.709,16.709,400000.0
2009-11-03 19:24:00,16.797,16.892,16.73,16.858,550000.0
2009-11-03 19:25:00,16.744,16.857,16.739,16.805,350000.0
2009-11-03 19:26:00,16.75,16.82,16.681,16.74,500000.0
2009-11-03 19:27:00,16.769,16.847,16.689,16.78,500000.0
2009-11-03 19:28:00,16.779,16.87,16.777,16.787,500000.0
2009-11-03 19:29:00,16.807,16.869,16.763,16.763,400000.0
2009-11-03 19:30:00,16.849,16.89,16.747,16.873,750000.0
2009-11-03 19:31:00,16.796,16.937,16.796,16.842,600000.0
2009-11-03 19:32:00,16.88,16.915,16.809,16.915,350000.0
2009-11-03 19:33:00,16.89,16.948,16.805,16.948,400000.0
2009-11-03 19:34:00,16.867,16.933,16.794,16.816,650000.0
2009-11-03 19:35:00,16.833,16.913,16.796,16.85,400000.0
2009-11-03 19:36:00,16.912,16.965,16.826,16.962,550000.0
2009-11-03 19:37:00,16.847,16.937,16.841,16.919,500000.0
2009-11-03 19:38:00,16.933,16.94,16.821,16.851,450000.0
2009-11-03 19:39:00,16.873,16.948,16.822,16.859,500000.0
2009-11-03 19:40:00,16.833,16.944,16.83,16.887,700000.0
2009-11-03 19:41:00,16.867,16.923,16.796,16.814,500000.0
2009-11-03 19:42:00,16.843,16.944,16.82,16.848,500000.0
2009-11-03 19:43:00,16.818,16.932,16.818,16.932,350000.0
2009-11-03 19:44:00,16.953,16.982,16.85,16.962,550000.0
2009-11-03 19:45:00,16.835,16.946,16.835,16.925,500000.0
2009-11-03 19:46:00,16.918,16.918,16.753,16.8,550000.0
2009-11-03 19:47:00,16.909,16.936,16.827,16.827,350000.0
2009-11-03 19:48:00,16.91,16.91,16.82,16.852,500000.0
2009-11-03 19:49:00,16.942,16.952,16.865,16.873,350000.0
2009-11-03 19:50:00,16.872,16.977,16.831,16.849,800000.0
2009-11-03 19:51:00,16.851,16.956,16.825,16.894,400000.0
2009-11-03 19:52:00,16.89,16.993,16.859,16.9,550000.0
2009-11-03 19:53:00,16.976,16.976,16.865,16.969,500000.0
2009-11-03 19:54:00,16.845,16.962,16.845,16.898,400000.0
2009-11-03 19:55:00,16.891,16.971,16.891,16.951,400000.0
2009-11-03 19:56:00,16.984,17.01,16.922,16.956,400000.0
2009-11-03 19:57:00,16.907,17.007,16.895,17.007,450000.0
2009-11-03 19:58:00,17.015,17.03,16.912,17.018,350000.0
2009-11-03 19:59:00,16.919,17.039,16.919,17.013,550000.0
2009-11-03 20:00:00,16.989,17.003,16.86,16.975,650000.0
2009-11-03 20:01:00,16.961,17.027,16.905,16.945,850000.0
2009-11-03 20:02:00,16.991,16.998,16.895,16.917,600000.0
2009-11-03 20:03:00,16.921,16.995,16.823,16.957,800000.0
2009-11-03 20:04:00,16.908,17.007,16.908,16.961,500000.0
2009-11-03 20:05:00,17.023,17.044,16.962,16.996,500000.0
2009-11-03 20:06:00,16.952,17.11,16.952,17.008,850000.0
2009-11-03 20:07:00,17.064,17.147,17.024,17.043,800000.0
2009-11-03 20:08:00,17.0,17.097,17.0,17.067,350000.0
2009-11-03 20:09:00,17.142,17.163,17.034,17.066,900000.0
2009-11-03 20:10:00,17.134,17.137,17.018,17.018,500000.0
2009-11-03 20:11:00,17.05,17.111,16.995,17.111,800000.0
2009-11-03 20:12:00,17.117,17.135,16.998,17.053,450000.0
2009-11-03 20:13:00,17.066,17.091,17.02,17.065,450000.0
2009-11-03 20:14:00,17.094,17.113,16.987,16.994,1000000.0
2009-11-03 20:15:00,16.99,17.143,16.99,17.074,600000.0
2009-11-03 20:16:00,17.105,17.137,17.012,17.137,400000.0
2009-11-03 20:17:00,17.089,17.125,17.01,17.125,350000.0
2009-11-03 20:18:00,17.123,17.132,17.008,17.058,500000.0
2009-11-03 20:19:00,17.023,17.13,17.007,17.062,550000.0
2009-11-03 20:20:00,17.084,17.114,17.006,17.018,450000.0
2009-11-03 20:21:00,17.016,17.081,16.982,17.081,350000.0
2009-11-03 20:22:00,17.082,17.089,16.989,17.044,400000.0
2009-11-03 20:23:00,17.082,17.104,16.996,17.081,600000.0
2009-11-03 20:24:00,17.074,17.168,17.069,17.16,350000.0
2009-11-03 20:25:00,17.043,17.15,17.037,17.132,500000.0
2009-11-03 20:26:00,17.012,17.121,17.012,17.044,450000.0
2009-11-03 20:27:00,17.119,17.157,16.999,17.068,400000.0
2009-11-03 20:28:00,17.009,17.168,17.009,17.168,450000.0
2009-11-03 20:29:00,17.07,17.178,17.015,17.135,450000.0
2009-11-03 20:30:00,17.144,17.159,17.066,17.147,350000.0
2009-11-03 20:31:00,17.204,17.204,17.085,17.174,350000.0
2009-11-03 20:32:00,17.08,17.225,17.08,17.165,550000.0
2009-11-03 20:33:00,17.041,17.16,17.041,17.158,400000.0
2009-11-03 20:34:00,17.166,17.166,17.054,17.108,350000.0
2009-11-03 20:35:00,17.11,17.18,17.043,17.101,450000.0
2009-11-03 20:36:00,17.089,17.149,17.089,17.113,400000.0
2009-11-03 20:37:00,17.143,17.151,17.032,17.069,400000.0
2009-11-03 20:38:00,17.175,17.184,17.075,17.145,400000.0
2009-11-03 20:39:00,17.044,17.14,17.034,17.034,400000.0
2009-11-03 20:40:00,17.091,17.113,17.019,17.096,1150000.0
2009-11-03 20:41:00,17.111,17.118,17.02,17.064,350000.0
2009-11-03 20:42:00,17.067,17.114,16.984,16.984,650000.0
2009-11-03 20:43:00,17.126,17.152,17.011,17.147,550000.0
2009-11-03 20:44:00,17.151,17.165,17.036,17.127,550000.0
2009-11-03 20:45:00,17.121,17.138,17.097,17.126,400000.0
2009-11-03 20:46:00,17.028,17.144,17.026,17.026,350000.0
2009-11-03 20:47:00,17.126,17.172,17.047,17.138,800000.0
2009-11-03 20:48:00,17.138,17.161,17.025,17.049,600000.0
2009-11-03 20:49:00,16.996,17.113,16.96,17.039,1000000.0
2009-11-03 20:50:00,17.107,17.137,16.981,17.137,350000.0
2009-11-03 20:51:00,17.127,17.132,17.014,17.014,500000.0
2009-11-03 20:52:00,17.023,17.129,17.018,17.073,400000.0
2009-11-03 20:53:00,17.062,17.182,17.025,17.138,550000.0
2009-11-03 20:54:00,17.19,17.2,17.19,17.19,350000.0
2009-11-03 20:55:00,17.155,17.155,17.012,17.149,350000.0
2009-11-03 20:56:00,17.164,17.203,17.059,17.161,400000.0
2009-11-03 20:57:00,17.079,17.138,17.02,17.112,550000.0
2009-11-03 20:58:00,17.137,17.137,16.992,17.133,550000.0
2009-11-03 20:59:00,17.065,17.166,17.065,17.089,400000.0
2009-11-03 21:00:00,17.142,17.268,17.062,17.198,550000.0
2009-11-03 21:01:00,17.154,17.18,17.089,17.1,550000.0
2009-11-03 21:02:00,17.171,17.204,17.056,17.114,750000.0
2009-11-03 21:03:00,17.18,17.214,17.07,17.143,450000.0
2009-11-03 21:04:00,17.114,17.176,17.079,17.079,400000.0
2009-11-03 21:05:00,17.198,17.198,17.057,17.173,450000.0
2009-11-03 21:06:00,17.118,17.219,17.117,17.117,350000.0
2009-11-03 21:07:00,17.186,17.211,17.102,17.102,550000.0
2009-11-03 21:08:00,17.196,17.233,17.122,17.122,550000.0
2009-11-03 21:09:00,17.164,17.226,17.113,17.142,350000.0
2009-11-03 21:10:00,17.126,17.259,17.126,17.179,350000.0
2009-11-03 21:11:00,17.209,17.275,17.157,17.27,350000.0
2009-11-03 21:12:00,17.152,17.244,17.152,17.155,350000.0
2009-11-03 21:13:00,17.171,17.314,17.171,17.266,500000.0
2009-11-03 21:14:00,17.253,17.258,17.171,17.196,450000.0
2009-11-03 21:15:00,17.253,17.253,17.205,17.24,400000.0
2009-11-03 21:16:00,17.201,17.23,17.111,17.112,550000.0
2009-11-03 21:17:00,17.196,17.299,17.159,17.159,800000.0
2009-11-03 21:18:00,17.259,17.27,17.167,17.167,450000.0
2009-11-03 21:19:00,17.253,17.253,17.157,17.225,500000.0
2009-11-03 21:20:00,17.266,17.266,17.148,17.26,400000.0
2009-11-03 21:21:00,17.273,17.282,17.136,17.209,450000.0
2009-11-03 21:22:00,17.22,17.318,17.178,17.197,450000.0
2009-11-03 21:23:00,17.302,17.302,17.186,17.186,600000.0
2009-11-03 21:24:00,17.227,17.227,17.101,17.101,500000.0
2009-11-03 21:25:00,17.195,17.268,17.115,17.202,350000.0
2009-11-03 21:26:00,17.171,17.256,17.16,17.247,550000.0
2009-11-03 21:27:00,17.229,17.229,17.139,17.196,400000.0
2009-11-03 21:28:00,17.179,17.234,17.094,17.234,350000.0
2009-11-03 21:29:00,17.126,17.274,17.126,17.234,550000.0
2009-11-03 21:30:00,17.171,17.219,17.078,17.219,350000.0
2009-11-03 21:31:00,17.196,17.221,17.098,17.208,700000.0
2009-11-03 21:32:00,17.107,17.247,17.107,17.222,550000.0
2009-11-03 21:33:00,17.196,17.235,17.114,17.136,350000.0
2009-11-03 21:34:00,17.204,17.221,17.069,17.167,450000.0
2009-11-03 21:35:00,17.092,17.197,17.061,17.108,550000.0
2009-11-03 21:36:00,17.084,17.263,17.084,17.132,450000.0
2009-11-03 21:37:00,17.146,17.163,17.015,17.058,650000.0
2009-11-03 21:38:00,17.171,17.171,17.012,17.122,350000.0
2009-11-03 21:39:00,17.061,17.19,17.061,17.145,450000.0
2009-11-03 21:40:00,17.174,17.182,17.093,17.107,350000.0
2009-11-03 21:41:00,17.128,17.214,17.074,17.187,450000.0
2009-11-03 21:42:00,17.181,17.181,17.059,17.179,400000.0
2009-11-03 21:43:00,17.079,17.195,17.054,17.054,450000.0
2009-11-03 21:44:00,17.065,17.145,17.065,17.129,350000.0
2009-11-03 21:45:00,17.15,17.15,17.02,17.046,500000.0
2009-11-03 21:46:00,17.08,17.145,17.026,17.145,250000.0
2009-11-03 21:47:00,17.176,17.176,17.068,17.176,400000.0
2009-11-03 21:48:00,17.044,17.131,17.028,17.045,600000.0
2009-11-03 21:49:00,17.037,17.163,17.037,17.102,350000.0
2009-11-03 21:50:00,17.148,17.148,17.044,17.067,450000.0
2009-11-03 21:51:00,17.16,17.169,17.046,17.092,550000.0
2009-11-03 21:52:00,17.132,17.135,17.09,17.135,350000.0
2009-11-03 21:53:00,17.124,17.172,17.04,17.098,350000.0
2009-11-03 21:54:00,17.076,17.201,17.053,17.053,400000.0
2009-11-03 21:55:00,17.131,17.131,17.028,17.072,350000.0
2009-11-03 21:56:00,17.164,17.21,17.07,17.07,900000.0
2009-11-03 21:57:00,17.155,17.156,17.013,17.145,400000.0
2009-11-03 21:58:00,17.107,17.18,17.029,17.103,550000.0
2009-11-03 21:59:00,17.108,17.138,17.025,17.138,400000.0
2009-11-03 22:00:00,17.136,17.168,17.083,17.119,400000.0
2009-11-03 22:01:00,17.153,17.153,17.013,17.105,400000.0
2009-11-03 22:02:00,17.162,17.169,17.044,17.164,400000.0
2009-11-03 22:03:00,17.103,17.162,17.027,17.078,400000.0
2009-11-03 22:04:00,17.174,17.217,17.042,17.127,550000.0
2009-11-03 22:05:00,17.143,17.162,17.034,17.162,500000.0
2009-11-03 22:06:00,17.051,17.174,17.013,17.1,500000.0
2009-11-03 22:07:00,17.12,17.151,17.026,17.151,350000.0
2009-11-03 22:08:00,17.127,17.157,17.029,17.157,550000.0
2009-11-03 22:09:00,17.06,17.144,17.016,17.077,550000.0
2009-11-03 22:10:00,17.161,17.161,17.048,17.105,400000.0
2009-11-03 22:11:00,17.148,17.192,17.074,17.088,550000.0
2009-11-03 22:12:00,17.139,17.139,16.998,17.126,350000.0
2009-11-03 22:13:00,17.164,17.164,17.042,17.154,500000.0
2009-11-03 22:14:00,17.151,17.157,17.067,17.105,400000.0
2009-11-03 22:15:00,17.032,17.131,17.032,17.072,250000.0
2009-11-03 22:16:00,17.14,17.14,16.993,17.088,450000.0
2009-11-03 22:17:00,17.171,17.177,17.075,17.1,400000.0
2009-11-03 22:18:00,17.138,17.163,17.029,17.163,350000.0
2009-11-03 22:19:00,17.049,17.155,17.049,17.155,250000.0
2009-11-03 22:20:00,17.152,17.189,17.079,17.094,350000.0
2009-11-03 22:21:00,17.067,17.213,17.047,17.159,600000.0
2009-11-03 22:22:00,17.109,17.179,17.073,17.073,400000.0
2009-11-03 22:23:00,17.18,17.188,17.054,17.103,1200000.0
2009-11-03 22:24:00,17.105,17.187,17.07,17.186,350000.0
2009-11-03 22:25:00,17.173,17.173,17.041,17.07,450000.0
2009-11-03 22:26:00,17.039,17.136,17.005,17.034,400000.0
2009-11-03 22:27:00,17.051,17.161,17.049,17.053,350000.0
2009-11-03 22:28:00,17.031,17.177,17.031,17.147,350000.0
2009-11-03 22:29:00,17.188,17.188,17.077,17.178,350000.0
2009-11-03 22:30:00,17.107,17.209,17.061,17.094,400000.0
2009-11-03 22:31:00,17.079,17.189,17.064,17.189,400000.0
2009-11-03 22:32:00,17.15,17.247,17.104,17.104,450000.0
2009-11-03 22:33:00,17.088,17.222,17.088,17.222,300000.0
2009-11-03 22:34:00,17.218,17.241,17.104,17.172,400000.0
2009-11-03 22:35:00,17.192,17.192,17.101,17.167,250000.0
2009-11-03 22:36:00,17.225,17.225,17.09,17.22,350000.0
2009-11-03 22:37:00,17.218,17.218,17.092,17.119,350000.0
2009-11-03 22:38:00,17.153,17.201,17.113,17.134,550000.0
2009-11-03 22:39:00,17.137,17.267,17.137,17.162,650000.0
2009-11-03 22:40:00,17.058,17.215,17.058,17.134,400000.0
2009-11-03 22:41:00,17.131,17.199,17.127,17.127,350000.0
2009-11-03 22:42:00,17.175,17.213,17.119,17.133,500000.0
2009-11-03 22:43:00,17.073,17.183,17.063,17.116,400000.0
2009-11-03 22:44:00,17.189,17.189,17.063,17.14,700000.0
2009-11-03 22:45:00,17.186,17.186,17.055,17.179,550000.0
2009-11-03 22:46:00,17.203,17.249,17.133,17.133,850000.0
2009-11-03 22:47:00,17.203,17.205,17.123,17.205,250000.0
2009-11-03 22:48:00,17.189,17.212,17.094,17.132,450000.0
2009-11-03 22:49:00,17.129,17.205,17.097,17.097,350000.0
2009-11-03 22:50:00,17.094,17.199,17.059,17.156,500000.0
2009-11-03 22:51:00,17.18,17.18,17.09,17.09,400000.0
2009-11-03 22:52:00,17.152,17.165,17.033,17.165,400000.0
2009-11-03 22:53:00,17.077,17.199,17.077,17.193,400000.0
2009-11-03 22:54:00,17.181,17.227,17.085,17.141,450000.0
2009-11-03 22:55:00,17.154,17.192,17.093,17.178,550000.0
2009-11-03 22:56:00,17.211,17.238,17.104,17.195,350000.0
2009-11-03 22:57:00,17.217,17.24,17.147,17.182,500000.0
2009-11-03 22:58:00,17.223,17.231,17.099,17.198,350000.0
2009-11-03 22:59:00,17.111,17.195,17.098,17.155,350000.0
2009-11-03 23:00:00,17.214,17.214,17.082,17.204,500000.0
2009-11-03 23:01:00,17.198,17.24,17.097,17.147,550000.0
2009-11-03 23:02:00,17.2,17.21,17.19,17.2,350000.0
2009-11-03 23:03:00,17.204,17.247,17.121,17.188,350000.0
2009-11-03 23:04:00,17.2,17.249,17.106,17.116,500000.0
2009-11-03 23:05:00,17.218,17.253,17.136,17.138,400000.0
2009-11-03 23:06:00,17.207,17.259,17.112,17.221,350000.0
2009-11-03 23:07:00,17.137,17.214,17.108,17.181,400000.0
2009-11-03 23:08:00,17.11,17.23,17.071,17.185,550000.0
2009-11-03 23:09:00,17.114,17.269,17.114,17.175,450000.0
2009-11-03 23:10:00,17.133,17.191,17.069,17.191,550000.0
2009-11-03 23:11:00,17.136,17.269,17.136,17.25,550000.0
2009-11-03 23:12:00,17.151,17.201,17.116,17.2,350000.0
2009-11-03 23:13:00,17.145,17.212,17.103,17.205,350000.0
2009-11-03 23:14:00,17.201,17.208,17.095,17.106,450000.0
2009-11-03 23:15:00,17.175,17.184,17.08,17.103,550000.0
2009-11-03 23:16:00,17.168,17.18,17.045,17.122,550000.0
2009-11-03 23:17:00,17.099,17.211,17.088,17.153,450000.0
2009-11-03 23:18:00,17.192,17.215,17.173,17.215,150000.0
2009-11-03 23:19:00,17.189,17.214,17.085,17.183,500000.0
2009-11-03 23:20:00,17.116,17.172,17.058,17.172,450000.0
2009-11-03 23:21:00,17.117,17.2,17.117,17.175,250000.0
2009-11-03 23:22:00,17.145,17.219,17.083,17.099,350000.0
2009-11-03 23:23:00,17.169,17.191,17.083,17.087,550000.0
2009-11-03 23:24:00,17.125,17.125,17.125,17.125,50000.0
2009-11-03 23:25:00,17.111,17.253,17.111,17.204,550000.0
2009-11-03 23:26:00,17.2,17.2,17.2,17.2,500000.0
2009-11-03 23:27:00,17.127,17.209,17.072,17.094,500000.0
2009-11-03 23:28:00,17.19,17.19,17.19,17.19,700000.0
2009-11-03 23:30:00,17.183,17.201,17.077,17.155,700000.0
2009-11-03 23:31:00,17.175,17.19,17.089,17.13,350000.0
2009-11-03 23:32:00,17.125,17.201,17.111,17.115,400000.0
2009-11-03 23:33:00,17.13,17.145,17.086,17.099,300000.0
2009-11-03 23:36:00,17.119,17.119,17.119,17.119,100000.0
2009-11-03 23:37:00,17.156,17.183,17.023,17.073,600000.0
2009-11-03 23:39:00,17.093,17.197,17.078,17.158,550000.0
2009-11-03 23:40:00,17.045,17.179,17.02,17.161,1600000.0
2009-11-03 23:41:00,17.211,17.22,17.104,17.104,450000.0
2009-11-03 23:42:00,17.184,17.188,17.047,17.047,400000.0
2009-11-03 23:43:00,17.17,17.17,17.034,17.08,500000.0
2009-11-03 23:44:00,17.133,17.19,17.035,17.188,600000.0
2009-11-03 23:45:00,17.076,17.166,17.03,17.03,400000.0
2009-11-03 23:46:00,17.151,17.185,17.076,17.158,350000.0
2009-11-03 23:47:00,17.143,17.203,17.109,17.111,500000.0
2009-11-03 23:48:00,17.144,17.209,17.131,17.198,450000.0
2009-11-03 23:49:00,17.15,17.199,17.101,17.192,350000.0
2009-11-03 23:50:00,17.148,17.179,17.082,17.133,550000.0
2009-11-03 23:51:00,17.185,17.193,17.078,17.188,400000.0
2009-11-03 23:52:00,17.124,17.204,17.108,17.141,650000.0
2009-11-03 23:53:00,17.127,17.189,17.052,17.182,550000.0
2009-11-03 23:54:00,17.193,17.204,17.159,17.159,300000.0
2009-11-03 23:55:00,17.129,17.225,17.042,17.042,450000.0
2009-11-03 23:56:00,17.177,17.226,17.099,17.099,400000.0
2009-11-03 23:57:00,17.123,17.218,17.115,17.19,250000.0
2009-11-03 23:58:00,17.147,17.202,17.095,17.162,450000.0
2009-11-03 23:59:00,17.194,17.194,17.066,17.191,450000.0
2009-11-04 00:00:00,17.121,17.121,17.097,17.097,100000.0
2009-11-04 00:01:00,17.09,17.184,17.058,17.184,500000.0
2009-11-04 00:02:00,17.059,17.203,17.059,17.154,450000.0
2009-11-04 00:03:00,17.107,17.198,17.107,17.179,400000.0
2009-11-04 00:04:00,17.136,17.142,17.031,17.031,550000.0
2009-11-04 00:05:00,17.155,17.201,17.075,17.075,600000.0
2009-11-04 00:06:00,17.169,17.193,17.09,17.193,400000.0
2009-11-04 00:07:00,17.189,17.198,17.153,17.153,400000.0
2009-11-04 00:08:00,17.18,17.19,17.18,17.18,550000.0
2009-11-04 00:09:00,17.193,17.202,17.06,17.172,550000.0
2009-11-04 00:10:00,17.119,17.174,17.088,17.088,400000.0
2009-11-04 00:11:00,17.2,17.2,17.19,17.2,450000.0
2009-11-04 00:12:00,17.142,17.197,17.055,17.149,450000.0
2009-11-04 00:13:00,17.092,17.222,17.092,17.157,450000.0
2009-11-04 00:14:00,17.127,17.165,17.011,17.165,300000.0
2009-11-04 00:15:00,17.156,17.18,17.058,17.18,350000.0
2009-11-04 00:16:00,17.2,17.2,17.19,17.2,400000.0
2009-11-04 00:17:00,17.168,17.204,17.055,17.055,400000.0
2009-11-04 00:18:00,17.144,17.177,17.084,17.14,350000.0
2009-11-04 00:19:00,17.117,17.151,17.058,17.106,350000.0
2009-11-04 00:20:00,17.095,17.129,17.038,17.05,350000.0
2009-11-04 00:21:00,17.19,17.21,17.19,17.21,250000.0
2009-11-04 00:22:00,17.073,17.117,17.031,17.103,250000.0
2009-11-04 00:23:00,17.19,17.2,17.18,17.19,400000.0
2009-11-04 00:24:00,17.161,17.183,17.088,17.088,400000.0
2009-11-04 00:25:00,17.153,17.167,17.029,17.167,450000.0
2009-11-04 00:26:00,17.2,17.21,17.19,17.21,450000.0
2009-11-04 00:27:00,17.2,17.21,17.2,17.21,450000.0
2009-11-04 00:28:00,17.155,17.164,17.021,17.099,450000.0
2009-11-04 00:29:00,17.19,17.19,17.18,17.18,700000.0
2009-11-04 00:30:00,17.131,17.141,17.028,17.059,700000.0
2009-11-04 00:31:00,17.18,17.19,17.17,17.19,350000.0
2009-11-04 00:32:00,17.18,17.18,17.17,17.17,350000.0
2009-11-04 00:33:00,17.18,17.18,17.16,17.17,350000.0
2009-11-04 00:34:00,17.138,17.138,17.007,17.007,350000.0
2009-11-04 00:35:00,17.16,17.18,17.15,17.16,600000.0
2009-11-04 00:36:00,17.17,17.17,17.17,17.17,600000.0
2009-11-04 00:37:00,17.18,17.18,17.17,17.17,600000.0
2009-11-04 00:38:00,17.18,17.18,17.17,17.18,600000.0
2009-11-04 00:40:00,17.073,17.146,16.998,17.036,600000.0
2009-11-04 00:43:00,17.129,17.173,17.107,17.107,300000.0
2009-11-04 00:45:00,17.154,17.154,17.008,17.154,400000.0
2009-11-04 00:46:00,17.16,17.17,17.16,17.16,350000.0
2009-11-04 00:47:00,17.115,17.155,17.02,17.148,350000.0
2009-11-04 00:48:00,17.16,17.16,17.16,17.16,500000.0
2009-11-04 00:49:00,17.15,17.16,17.15,17.15,500000.0
2009-11-04 00:50:00,17.119,17.154,17.049,17.049,500000.0
2009-11-04 00:51:00,17.16,17.17,17.16,17.17,350000.0
2009-11-04 00:53:00,17.18,17.18,17.17,17.17,350000.0
2009-11-04 00:54:00,17.16,17.17,17.15,17.17,350000.0
2009-11-04 00:55:00,17.16,17.16,17.16,17.16,350000.0
2009-11-04 00:57:00,17.17,17.18,17.17,17.17,350000.0
2009-11-04 00:58:00,17.18,17.18,17.18,17.18,350000.0
2009-11-04 00:59:00,17.106,17.205,17.106,17.205,350000.0
2009-11-04 01:00:00,17.087,17.253,17.059,17.112,1200000.0
2009-11-04 01:01:00,17.199,17.222,17.084,17.203,900000.0
2009-11-04 01:02:00,17.223,17.223,17.115,17.128,500000.0
2009-11-04 01:03:00,17.2,17.223,17.092,17.192,1200000.0
2009-11-04 01:04:00,17.19,17.23,17.075,17.075,700000.0
2009-11-04 01:05:00,17.209,17.216,17.045,17.067,800000.0
2009-11-04 01:06:00,17.163,17.196,17.065,17.169,550000.0
2009-11-04 01:07:00,17.204,17.217,17.093,17.163,450000.0
2009-11-04 01:08:00,17.164,17.199,17.076,17.161,700000.0
2009-11-04 01:09:00,17.12,17.12,17.12,17.12,700000.0
2009-11-04 01:10:00,17.155,17.186,17.04,17.177,700000.0
2009-11-04 01:11:00,17.081,17.234,17.081,17.198,900000.0
2009-11-04 01:12:00,17.161,17.202,17.073,17.202,850000.0
2009-11-04 01:13:00,17.176,17.188,17.088,17.184,750000.0
2009-11-04 01:14:00,17.192,17.206,17.06,17.06,550000.0
2009-11-04 01:15:00,17.173,17.208,17.071,17.169,500000.0
2009-11-04 01:16:00,17.193,17.193,17.069,17.128,500000.0
2009-11-04 01:17:00,17.131,17.251,17.118,17.2,700000.0
2009-11-04 01:18:00,17.144,17.167,17.042,17.073,800000.0
2009-11-04 01:19:00,17.112,17.194,17.053,17.185,1100000.0
2009-11-04 01:20:00,17.161,17.196,17.06,17.06,350000.0
2009-11-04 01:21:00,17.157,17.16,17.024,17.117,400000.0
2009-11-04 01:22:00,17.12,17.205,17.119,17.198,400000.0
2009-11-04 01:23:00,17.091,17.2,17.067,17.076,550000.0
2009-11-04 01:24:00,17.164,17.164,17.042,17.099,550000.0
2009-11-04 01:25:00,17.123,17.195,17.083,17.083,350000.0
2009-11-04 01:26:00,17.168,17.186,17.052,17.157,550000.0
2009-11-04 01:27:00,17.199,17.204,17.084,17.173,1100000.0
2009-11-04 01:28:00,17.072,17.219,17.072,17.185,950000.0
2009-11-04 01:29:00,17.17,17.17,17.022,17.028,550000.0
2009-11-04 01:30:00,17.163,17.168,17.034,17.167,1400000.0
2009-11-04 01:31:00,17.188,17.188,17.072,17.072,450000.0
2009-11-04 01:32:00,17.165,17.171,17.044,17.161,750000.0
2009-11-04 01:33:00,17.149,17.157,17.036,17.157,400000.0
2009-11-04 01:34:00,17.114,17.173,17.006,17.128,450000.0
2009-11-04 01:35:00,17.086,17.196,17.026,17.154,500000.0
2009-11-04 01:36:00,17.166,17.186,17.096,17.096,350000.0
2009-11-04 01:37:00,17.046,17.183,17.046,17.052,350000.0
2009-11-04 01:38:00,17.136,17.171,17.081,17.161,500000.0
2009-11-04 01:39:00,17.171,17.206,17.062,17.116,500000.0
2009-11-04 01:40:00,17.159,17.181,17.053,17.113,500000.0
2009-11-04 01:41:00,17.08,17.174,17.041,17.167,750000.0
2009-11-04 01:42:00,17.072,17.184,17.034,17.183,1050000.0
2009-11-04 01:43:00,17.131,17.249,17.074,17.074,450000.0
2009-11-04 01:44:00,17.065,17.198,17.065,17.175,350000.0
2009-11-04 01:45:00,17.155,17.161,17.03,17.161,550000.0
2009-11-04 01:46:00,17.154,17.154,17.055,17.055,450000.0
2009-11-04 01:47:00,17.107,17.134,16.993,17.1,400000.0
2009-11-04 01:48:00,17.038,17.138,17.038,17.138,400000.0
2009-11-04 01:49:00,17.133,17.165,17.065,17.118,400000.0
2009-11-04 01:50:00,17.153,17.153,17.016,17.145,850000.0
2009-11-04 01:51:00,17.066,17.164,17.047,17.047,400000.0
2009-11-04 01:52:00,17.058,17.169,17.042,17.069,600000.0
2009-11-04 01:53:00,17.06,17.173,17.06,17.146,800000.0
2009-11-04 01:54:00,17.023,17.158,17.023,17.073,750000.0
2009-11-04 01:55:00,17.075,17.17,17.057,17.17,400000.0
2009-11-04 01:56:00,17.152,17.161,17.07,17.07,400000.0
2009-11-04 01:57:00,17.148,17.17,17.111,17.118,450000.0
2009-11-04 01:58:00,17.031,17.157,17.031,17.109,350000.0
2009-11-04 01:59:00,17.142,17.159,17.025,17.139,550000.0
2009-11-04 02:00:00,17.12,17.12,17.12,17.12,500000.0
2009-11-04 02:01:00,17.124,17.154,17.069,17.124,500000.0
2009-11-04 02:02:00,17.016,17.153,17.016,17.124,650000.0
2009-11-04 02:03:00,17.054,17.151,17.054,17.104,450000.0
2009-11-04 02:04:00,17.105,17.111,17.006,17.099,600000.0
2009-11-04 02:05:00,17.089,17.118,17.005,17.064,500000.0
2009-11-04 02:06:00,17.042,17.146,17.018,17.041,900000.0
2009-11-04 02:07:00,17.086,17.132,17.034,17.112,400000.0
2009-11-04 02:08:00,17.078,17.104,16.95,16.95,650000.0
2009-11-04 02:09:00,17.1,17.107,16.989,17.107,500000.0
2009-11-04 02:10:00,17.094,17.123,17.01,17.021,550000.0
2009-11-04 02:11:00,17.027,17.08,16.994,17.075,400000.0
2009-11-04 02:12:00,17.1,17.1,17.027,17.037,850000.0
2009-11-04 02:13:00,17.06,17.122,16.973,17.083,900000.0
2009-11-04 02:14:00,17.056,17.056,16.927,16.927,800000.0
2009-11-04 02:15:00,17.107,17.154,16.988,16.996,700000.0
2009-11-04 02:16:00,17.051,17.091,16.969,17.069,700000.0
2009-11-04 02:17:00,17.046,17.081,16.998,17.081,550000.0
2009-11-04 02:18:00,17.055,17.084,17.037,17.038,300000.0
2009-11-04 02:19:00,17.022,17.083,16.983,17.027,700000.0
2009-11-04 02:20:00,17.098,17.125,17.001,17.049,800000.0
2009-11-04 02:21:00,16.976,17.07,16.925,17.039,1050000.0
2009-11-04 02:22:00,17.004,17.089,16.953,17.035,800000.0
2009-11-04 02:23:00,16.988,17.11,16.952,17.011,750000.0
2009-11-04 02:24:00,16.949,17.053,16.934,16.981,550000.0
2009-11-04 02:25:00,17.025,17.025,16.88,16.957,700000.0
2009-11-04 02:26:00,17.044,17.076,16.985,17.039,650000.0
2009-11-04 02:27:00,17.043,17.075,16.973,17.073,550000.0
2009-11-04 02:28:00,17.005,17.085,16.979,17.018,500000.0
2009-11-04 02:29:00,17.069,17.151,17.012,17.12,600000.0
2009-11-04 02:30:00,17.069,17.082,16.965,17.057,400000.0
2009-11-04 02:31:00,17.081,17.088,16.972,17.041,400000.0
2009-11-04 02:32:00,17.068,17.081,16.998,17.063,550000.0
2009-11-04 02:33:00,17.002,17.08,16.949,16.993,350000.0
2009-11-04 02:34:00,17.04,17.052,16.93,16.986,450000.0
2009-11-04 02:35:00,17.051,17.083,16.988,17.072,500000.0
2009-11-04 02:36:00,16.939,17.073,16.939,17.031,450000.0
2009-11-04 02:37:00,17.052,17.098,16.966,16.966,300000.0
2009-11-04 02:38:00,17.066,17.093,16.948,16.948,350000.0
2009-11-04 02:39:00,17.097,17.109,17.001,17.06,750000.0
2009-11-04 02:40:00,16.998,17.089,16.998,17.076,350000.0
2009-11-04 02:41:00,16.996,17.06,16.951,17.06,350000.0
2009-11-04 02:42:00,17.02,17.075,16.941,16.941,1050000.0
2009-11-04 02:43:00,16.973,17.066,16.935,17.065,400000.0
2009-11-04 02:44:00,17.012,17.135,16.977,17.1,1200000.0
2009-11-04 02:45:00,17.07,17.09,16.997,16.997,250000.0
2009-11-04 02:46:00,17.053,17.076,16.949,17.005,400000.0
2009-11-04 02:47:00,17.016,17.092,16.942,17.092,400000.0
2009-11-04 02:48:00,16.981,17.118,16.981,17.08,400000.0
2009-11-04 02:49:00,17.012,17.083,16.945,17.005,650000.0
2009-11-04 02:50:00,16.983,17.104,16.977,16.977,350000.0
2009-11-04 02:51:00,17.088,17.102,16.989,16.993,400000.0
2009-11-04 02:52:00,17.082,17.113,16.972,17.084,900000.0
2009-11-04 02:53:00,17.079,17.109,16.993,17.103,750000.0
2009-11-04 02:54:00,16.995,17.148,16.984,17.044,600000.0
2009-11-04 02:55:00,17.091,17.135,17.013,17.102,350000.0
2009-11-04 02:56:00,17.094,17.108,16.961,17.059,350000.0
2009-11-04 02:57:00,17.061,17.114,16.98,17.071,750000.0
2009-11-04 02:58:00,16.978,17.102,16.978,16.987,650000.0
2009-11-04 02:59:00,17.101,17.126,16.975,17.126,1050000.0
2009-11-04 03:00:00,17.072,17.083,16.955,17.01,400000.0
2009-11-04 03:01:00,16.995,17.121,16.995,17.024,400000.0
2009-11-04 03:02:00,17.034,17.103,17.022,17.022,250000.0
2009-11-04 03:03:00,17.097,17.097,16.988,16.988,300000.0
2009-11-04 03:04:00,17.088,17.088,17.011,17.011,100000.0
2009-11-04 03:05:00,16.995,17.101,16.995,17.093,400000.0
2009-11-04 03:06:00,16.991,17.092,16.991,17.012,250000.0
2009-11-04 03:07:00,17.084,17.084,16.946,17.046,350000.0
2009-11-04 03:08:00,16.985,17.086,16.955,17.075,600000.0
2009-11-04 03:09:00,17.105,17.129,17.025,17.107,1700000.0
2009-11-04 03:10:00,17.023,17.111,16.983,16.983,350000.0
2009-11-04 03:11:00,17.076,17.117,17.01,17.096,450000.0
2009-11-04 03:12:00,17.097,17.13,16.982,16.982,250000.0
2009-11-04 03:13:00,17.089,17.113,16.993,17.107,250000.0
2009-11-04 03:14:00,17.037,17.088,17.002,17.002,150000.0
2009-11-04 03:15:00,17.086,17.118,16.975,17.015,350000.0
2009-11-04 03:16:00,17.106,17.106,16.957,16.957,500000.0
2009-11-04 03:17:00,17.018,17.107,16.989,16.989,200000.0
2009-11-04 03:18:00,17.059,17.084,16.968,17.083,400000.0
2009-11-04 03:19:00,17.098,17.109,16.965,17.1,1300000.0
2009-11-04 03:20:00,16.976,17.106,16.976,17.095,400000.0
2009-11-04 03:21:00,17.061,17.096,16.981,17.016,400000.0
2009-11-04 03:22:00,17.046,17.149,17.014,17.056,500000.0
2009-11-04 03:23:00,17.135,17.135,17.051,17.104,350000.0
2009-11-04 03:24:00,17.11,17.11,16.987,17.0,350000.0
2009-11-04 03:25:00,17.092,17.092,16.965,16.979,200000.0
2009-11-04 03:26:00,17.083,17.159,17.016,17.133,500000.0
2009-11-04 03:27:00,17.101,17.115,17.0,17.0,300000.0
2009-11-04 03:28:00,17.103,17.115,17.043,17.113,400000.0
2009-11-04 03:29:00,17.132,17.132,17.003,17.003,250000.0
2009-11-04 03:30:00,17.024,17.113,16.989,16.989,400000.0
2009-11-04 03:31:00,17.069,17.115,16.974,17.001,350000.0
2009-11-04 03:32:00,17.055,17.147,17.008,17.107,500000.0
2009-11-04 03:33:00,17.07,17.122,17.0,17.062,400000.0
2009-11-04 03:34:00,17.017,17.104,17.017,17.059,300000.0
2009-11-04 03:35:00,17.021,17.091,17.021,17.091,100000.0
2009-11-04 03:37:00,17.095,17.111,16.971,17.091,500000.0
2009-11-04 03:38:00,17.131,17.131,17.123,17.123,250000.0
2009-11-04 03:39:00,17.106,17.125,16.984,17.125,850000.0
2009-11-04 03:40:00,17.119,17.126,16.986,17.102,400000.0
2009-11-04 03:42:00,17.147,17.147,17.147,17.147,50000.0
2009-11-04 03:43:00,17.114,17.144,17.059,17.114,500000.0
2009-11-04 03:44:00,17.15,17.15,17.15,17.15,350000.0
2009-11-04 03:45:00,17.096,17.133,16.994,16.994,350000.0
2009-11-04 03:46:00,16.978,17.124,16.976,17.033,550000.0
2009-11-04 03:47:00,17.099,17.099,16.94,16.978,250000.0
2009-11-04 03:48:00,17.141,17.149,17.03,17.096,400000.0
2009-11-04 03:49:00,16.998,17.143,16.998,17.095,800000.0
2009-11-04 03:50:00,17.107,17.112,16.953,16.953,500000.0
2009-11-04 03:51:00,17.034,17.076,16.998,17.074,350000.0
2009-11-04 03:52:00,16.992,17.077,16.978,16.978,350000.0
2009-11-04 03:53:00,17.123,17.133,17.02,17.123,450000.0
2009-11-04 03:54:00,17.024,17.085,16.995,17.078,250000.0
2009-11-04 03:55:00,17.079,17.08,16.968,17.08,350000.0
2009-11-04 03:56:00,17.019,17.133,17.019,17.036,500000.0
2009-11-04 03:57:00,17.0,17.075,16.991,17.027,400000.0
2009-11-04 03:58:00,16.999,17.034,16.981,17.004,250000.0
2009-11-04 03:59:00,17.064,17.165,17.013,17.111,1600000.0
2009-11-04 04:00:00,17.096,17.096,16.968,17.012,450000.0
2009-11-04 04:01:00,17.028,17.1,16.993,17.1,350000.0
2009-11-04 04:02:00,16.992,17.071,16.951,17.044,550000.0
2009-11-04 04:03:00,16.974,17.094,16.96,16.982,350000.0
2009-11-04 04:04:00,17.113,17.113,17.025,17.025,100000.0
2009-11-04 04:05:00,17.028,17.112,16.998,17.096,550000.0
2009-11-04 04:06:00,17.093,17.16,16.99,17.111,350000.0
2009-11-04 04:07:00,17.098,17.098,17.05,17.05,100000.0
2009-11-04 04:08:00,17.042,17.108,16.968,17.104,350000.0
2009-11-04 04:09:00,17.004,17.114,16.994,16.994,950000.0
2009-11-04 04:10:00,16.998,17.155,16.997,17.001,400000.0
2009-11-04 04:11:00,17.092,17.134,17.057,17.068,550000.0
2009-11-04 04:12:00,17.066,17.153,17.039,17.067,400000.0
2009-11-04 04:13:00,17.038,17.139,17.005,17.112,400000.0
2009-11-04 04:14:00,17.117,17.117,17.002,17.078,350000.0
2009-11-04 04:15:00,17.017,17.138,17.017,17.116,350000.0
2009-11-04 04:16:00,17.066,17.124,17.059,17.114,500000.0
2009-11-04 04:17:00,17.03,17.126,17.015,17.03,350000.0
2009-11-04 04:18:00,17.121,17.121,17.038,17.046,300000.0
2009-11-04 04:19:00,17.162,17.2,17.029,17.029,700000.0
2009-11-04 04:20:00,17.123,17.161,17.028,17.139,550000.0
2009-11-04 04:21:00,17.139,17.169,17.035,17.169,450000.0
2009-11-04 04:22:00,17.111,17.151,17.034,17.087,500000.0
2009-11-04 04:23:00,17.124,17.135,17.032,17.032,400000.0
2009-11-04 04:24:00,17.142,17.159,17.069,17.112,350000.0
2009-11-04 04:25:00,17.063,17.202,17.032,17.054,400000.0
2009-11-04 04:26:00,17.108,17.159,17.075,17.101,500000.0
2009-11-04 04:27:00,17.158,17.158,17.024,17.024,400000.0
2009-11-04 04:28:00,17.01,17.189,17.01,17.02,450000.0
2009-11-04 04:29:00,17.142,17.192,17.063,17.14,450000.0
2009-11-04 04:30:00,17.128,17.164,17.031,17.164,450000.0
2009-11-04 04:31:00,17.072,17.182,17.072,17.15,200000.0
2009-11-04 04:32:00,17.114,17.139,17.022,17.103,350000.0
2009-11-04 04:33:00,17.145,17.151,17.057,17.057,300000.0
2009-11-04 04:34:00,17.062,17.144,17.031,17.031,500000.0
2009-11-04 04:35:00,17.123,17.146,17.019,17.112,500000.0
2009-11-04 04:36:00,17.048,17.048,17.048,17.048,50000.0
2009-11-04 04:37:00,17.029,17.163,17.027,17.116,550000.0
2009-11-04 04:38:00,17.13,17.13,17.13,17.13,450000.0
2009-11-04 04:39:00,17.022,17.15,17.007,17.102,450000.0
2009-11-04 04:40:00,17.123,17.123,17.064,17.064,100000.0
2009-11-04 04:41:00,17.025,17.107,16.953,17.086,500000.0
2009-11-04 04:42:00,17.14,17.14,17.14,17.14,200000.0
2009-11-04 04:43:00,17.084,17.155,17.046,17.064,200000.0
2009-11-04 04:44:00,17.159,17.159,17.094,17.103,350000.0
2009-11-04 04:45:00,17.045,17.111,17.045,17.065,150000.0
2009-11-04 04:46:00,17.138,17.138,17.017,17.017,350000.0
2009-11-04 04:47:00,17.097,17.143,17.041,17.096,550000.0
2009-11-04 04:48:00,17.1,17.145,17.023,17.137,500000.0
2009-11-04 04:49:00,17.112,17.146,17.015,17.084,1050000.0
2009-11-04 04:50:00,17.119,17.119,16.99,17.055,250000.0
2009-11-04 04:51:00,17.126,17.151,17.028,17.09,950000.0
2009-11-04 04:52:00,17.152,17.158,17.023,17.158,550000.0
2009-11-04 04:53:00,17.127,17.171,17.04,17.04,350000.0
2009-11-04 04:54:00,17.044,17.102,16.985,17.102,400000.0
2009-11-04 04:55:00,17.085,17.085,17.035,17.044,400000.0
2009-11-04 04:56:00,17.156,17.156,17.054,17.064,350000.0
2009-11-04 04:57:00,17.092,17.173,17.08,17.116,550000.0
2009-11-04 04:58:00,17.023,17.162,17.013,17.041,550000.0
2009-11-04 04:59:00,17.113,17.15,17.003,17.15,800000.0
2009-11-04 05:00:00,17.144,17.165,17.056,17.099,400000.0
2009-11-04 05:01:00,17.07,17.137,17.05,17.137,350000.0
2009-11-04 05:02:00,17.02,17.149,17.02,17.149,350000.0
2009-11-04 05:03:00,17.073,17.144,17.004,17.091,350000.0
2009-11-04 05:04:00,17.162,17.162,17.006,17.082,550000.0
2009-11-04 05:05:00,17.155,17.155,17.073,17.145,350000.0
2009-11-04 05:06:00,17.161,17.161,17.054,17.123,300000.0
2009-11-04 05:07:00,17.068,17.147,17.068,17.147,350000.0
2009-11-04 05:09:00,17.14,17.14,17.13,17.13,350000.0
2009-11-04 05:10:00,17.09,17.194,17.061,17.174,350000.0
2009-11-04 05:11:00,17.11,17.11,17.012,17.109,150000.0
2009-11-04 05:12:00,17.179,17.193,17.051,17.051,150000.0
2009-11-04 05:14:00,17.123,17.155,17.029,17.127,350000.0
2009-11-04 05:15:00,17.14,17.167,17.117,17.167,250000.0
2009-11-04 05:17:00,17.05,17.197,17.05,17.12,700000.0
2009-11-04 05:18:00,17.178,17.183,17.048,17.128,500000.0
2009-11-04 05:19:00,17.135,17.135,17.023,17.103,550000.0
2009-11-04 05:20:00,17.145,17.145,16.994,17.097,500000.0
2009-11-04 05:21:00,17.045,17.231,17.045,17.128,400000.0
2009-11-04 05:22:00,17.087,17.175,17.02,17.02,350000.0
2009-11-04 05:23:00,17.143,17.157,17.051,17.061,350000.0
2009-11-04 05:24:00,17.081,17.126,17.023,17.101,500000.0
2009-11-04 05:25:00,17.062,17.144,17.0,17.11,550000.0
2009-11-04 05:26:00,17.151,17.151,17.039,17.139,450000.0
2009-11-04 05:27:00,17.054,17.137,17.053,17.106,450000.0
2009-11-04 05:28:00,17.113,17.15,17.037,17.079,350000.0
2009-11-04 05:29:00,17.1,17.163,17.018,17.018,700000.0
2009-11-04 05:30:00,17.065,17.097,17.015,17.049,250000.0
2009-11-04 05:31:00,17.058,17.124,17.054,17.106,350000.0
2009-11-04 05:32:00,16.994,17.135,16.994,17.105,350000.0
2009-11-04 05:33:00,17.16,17.18,17.16,17.18,450000.0
2009-11-04 05:34:00,17.143,17.153,17.065,17.11,450000.0
2009-11-04 05:35:00,17.044,17.197,17.044,17.076,400000.0
2009-11-04 05:36:00,17.06,17.164,17.027,17.116,550000.0
2009-11-04 05:37:00,17.039,17.171,17.039,17.105,400000.0
2009-11-04 05:38:00,17.115,17.148,17.055,17.13,400000.0
2009-11-04 05:39:00,17.089,17.175,17.008,17.032,1200000.0
2009-11-04 05:40:00,17.057,17.124,16.986,17.064,750000.0
2009-11-04 05:41:00,16.984,17.13,16.965,17.112,700000.0
2009-11-04 05:42:00,17.114,17.114,16.971,17.086,350000.0
2009-11-04 05:43:00,17.051,17.141,17.051,17.141,350000.0
2009-11-04 05:44:00,16.997,17.142,16.997,17.124,450000.0
2009-11-04 05:45:00,17.029,17.116,16.995,17.116,350000.0
2009-11-04 05:46:00,17.005,17.145,17.005,17.045,350000.0
2009-11-04 05:47:00,17.128,17.148,16.989,17.101,400000.0
2009-11-04 05:48:00,17.033,17.082,17.001,17.011,350000.0
2009-11-04 05:49:00,17.1,17.137,16.988,17.137,1100000.0
2009-11-04 05:50:00,17.044,17.084,16.975,17.084,350000.0
2009-11-04 05:51:00,17.118,17.119,17.01,17.01,450000.0
2009-11-04 05:52:00,17.11,17.136,17.056,17.136,450000.0
2009-11-04 05:53:00,17.04,17.119,17.037,17.112,350000.0
2009-11-04 05:54:00,17.051,17.121,17.016,17.091,350000.0
2009-11-04 05:55:00,17.115,17.143,16.999,17.143,500000.0
2009-11-04 05:56:00,17.037,17.137,17.029,17.029,400000.0
2009-11-04 05:57:00,17.027,17.123,17.027,17.033,200000.0
2009-11-04 05:58:00,17.127,17.145,17.026,17.026,200000.0
2009-11-04 05:59:00,17.131,17.148,17.017,17.136,800000.0
2009-11-04 06:00:00,17.136,17.136,17.042,17.043,450000.0
2009-11-04 06:01:00,17.056,17.083,16.991,17.016,400000.0
2009-11-04 06:02:00,17.054,17.128,17.016,17.078,550000.0
2009-11-04 06:03:00,17.116,17.116,17.027,17.027,100000.0
2009-11-04 06:04:00,17.055,17.112,16.976,17.112,350000.0
2009-11-04 06:05:00,17.21,17.22,17.2,17.22,300000.0
2009-11-04 06:06:00,17.014,17.128,17.004,17.08,300000.0
2009-11-04 06:07:00,16.975,17.097,16.947,17.065,450000.0
2009-11-04 06:08:00,17.061,17.1,16.999,17.059,400000.0
2009-11-04 06:09:00,16.981,17.085,16.951,17.072,700000.0
2009-11-04 06:10:00,17.083,17.111,17.083,17.099,150000.0
2009-11-04 06:11:00,17.21,17.21,17.18,17.19,350000.0
2009-11-04 06:12:00,17.117,17.117,17.01,17.01,350000.0
2009-11-04 06:13:00,17.093,17.093,16.967,17.041,300000.0
2009-11-04 06:14:00,17.097,17.112,17.015,17.068,350000.0
2009-11-04 06:15:00,17.12,17.12,17.001,17.093,350000.0
2009-11-04 06:16:00,17.113,17.113,16.989,16.989,250000.0
2009-11-04 06:17:00,17.135,17.135,17.035,17.067,350000.0
2009-11-04 06:18:00,17.095,17.119,17.026,17.044,450000.0
2009-11-04 06:19:00,17.126,17.126,17.0,17.085,750000.0
2009-11-04 06:20:00,17.074,17.104,17.006,17.044,350000.0
2009-11-04 06:21:00,17.093,17.093,17.043,17.043,350000.0
2009-11-04 06:22:00,17.114,17.114,16.984,17.111,350000.0
2009-11-04 06:23:00,17.112,17.112,16.959,16.994,400000.0
2009-11-04 06:24:00,17.2,17.2,17.18,17.19,400000.0
2009-11-04 06:25:00,17.18,17.2,17.18,17.2,400000.0
2009-11-04 06:26:00,17.068,17.134,17.007,17.026,400000.0
2009-11-04 06:27:00,17.2,17.21,17.19,17.2,100000.0
2009-11-04 06:28:00,17.115,17.115,17.015,17.015,100000.0
2009-11-04 06:29:00,17.026,17.178,17.026,17.109,600000.0
2009-11-04 06:30:00,17.101,17.101,17.009,17.024,350000.0
2009-11-04 06:31:00,17.127,17.127,17.008,17.061,450000.0
2009-11-04 06:32:00,17.1,17.141,16.998,17.036,550000.0
2009-11-04 06:33:00,17.028,17.131,17.028,17.086,450000.0
2009-11-04 06:34:00,17.159,17.184,17.082,17.136,250000.0
2009-11-04 06:35:00,17.096,17.193,17.096,17.104,450000.0
2009-11-04 06:36:00,17.127,17.158,17.06,17.06,400000.0
2009-11-04 06:37:00,17.054,17.14,17.018,17.034,350000.0
2009-11-04 06:38:00,17.156,17.197,17.078,17.174,400000.0
2009-11-04 06:39:00,17.051,17.157,16.993,17.157,850000.0
2009-11-04 06:40:00,17.142,17.18,17.028,17.028,400000.0
2009-11-04 06:41:00,17.087,17.149,17.06,17.095,400000.0
2009-11-04 06:42:00,17.185,17.192,17.05,17.192,550000.0
2009-11-04 06:43:00,17.141,17.178,17.097,17.154,500000.0
2009-11-04 06:44:00,17.188,17.188,17.053,17.055,350000.0
2009-11-04 06:45:00,17.153,17.177,17.06,17.137,400000.0
2009-11-04 06:46:00,17.158,17.158,17.023,17.157,400000.0
2009-11-04 06:47:00,17.105,17.196,17.069,17.137,500000.0
2009-11-04 06:48:00,17.151,17.164,17.019,17.164,450000.0
2009-11-04 06:49:00,17.159,17.175,17.033,17.151,650000.0
2009-11-04 06:50:00,17.158,17.196,17.114,17.196,250000.0
2009-11-04 06:51:00,17.206,17.21,17.094,17.094,400000.0
2009-11-04 06:52:00,17.162,17.162,17.041,17.053,450000.0
2009-11-04 06:53:00,17.171,17.196,17.063,17.191,950000.0
2009-11-04 06:54:00,17.158,17.198,17.064,17.169,450000.0
2009-11-04 06:55:00,17.087,17.2,17.038,17.108,800000.0
2009-11-04 06:56:00,17.107,17.227,17.081,17.203,600000.0
2009-11-04 06:57:00,17.2,17.2,17.073,17.194,500000.0
2009-11-04 06:58:00,17.126,17.227,17.126,17.139,500000.0
2009-11-04 06:59:00,17.128,17.214,17.093,17.18,500000.0
2009-11-04 07:00:00,17.18,17.212,17.078,17.173,350000.0
2009-11-04 07:01:00,17.174,17.204,17.174,17.174,350000.0
2009-11-04 07:02:00,17.174,17.194,17.11,17.159,400000.0
2009-11-04 07:03:00,17.157,17.204,17.089,17.18,450000.0
2009-11-04 07:04:00,17.194,17.194,17.052,17.083,350000.0
2009-11-04 07:05:00,17.17,17.19,17.16,17.18,500000.0
2009-11-04 07:06:00,17.12,17.187,17.084,17.154,500000.0
2009-11-04 07:07:00,17.076,17.193,17.068,17.072,350000.0
2009-11-04 07:08:00,17.143,17.167,17.048,17.048,350000.0
2009-11-04 07:09:00,17.099,17.198,17.093,17.093,350000.0
2009-11-04 07:10:00,17.114,17.175,17.048,17.175,350000.0
2009-11-04 07:11:00,17.14,17.195,17.088,17.134,350000.0
2009-11-04 07:12:00,17.133,17.133,17.055,17.124,400000.0
2009-11-04 07:13:00,17.192,17.192,17.05,17.057,350000.0
2009-11-04 07:14:00,17.179,17.179,17.057,17.174,550000.0
2009-11-04 07:15:00,17.159,17.159,17.035,17.156,450000.0
2009-11-04 07:16:00,17.141,17.165,17.025,17.025,500000.0
2009-11-04 07:17:00,17.059,17.222,17.039,17.162,350000.0
2009-11-04 07:18:00,17.094,17.193,17.059,17.059,500000.0
2009-11-04 07:19:00,17.162,17.183,17.064,17.114,350000.0
2009-11-04 07:20:00,17.111,17.168,17.111,17.155,350000.0
2009-11-04 07:21:00,17.153,17.155,17.024,17.155,500000.0
2009-11-04 07:22:00,17.089,17.187,17.048,17.107,400000.0
2009-11-04 07:23:00,17.057,17.184,17.057,17.088,350000.0
2009-11-04 07:24:00,17.175,17.18,17.062,17.18,450000.0
2009-11-04 07:25:00,17.183,17.223,17.078,17.078,550000.0
2009-11-04 07:26:00,17.142,17.192,17.074,17.152,550000.0
2009-11-04 07:27:00,17.206,17.228,17.096,17.096,400000.0
2009-11-04 07:28:00,17.047,17.141,17.047,17.141,350000.0
2009-11-04 07:29:00,17.142,17.213,17.082,17.117,550000.0
2009-11-04 07:30:00,17.122,17.178,17.047,17.178,350000.0
2009-11-04 07:31:00,17.05,17.208,17.05,17.168,350000.0
2009-11-04 07:32:00,17.172,17.194,17.086,17.147,350000.0
2009-11-04 07:33:00,17.112,17.2,17.112,17.2,400000.0
2009-11-04 07:34:00,17.071,17.197,17.061,17.061,350000.0
2009-11-04 07:35:00,17.043,17.181,17.043,17.062,450000.0
2009-11-04 07:36:00,17.142,17.162,17.037,17.157,350000.0
2009-11-04 07:37:00,17.161,17.195,17.087,17.187,500000.0
2009-11-04 07:38:00,17.079,17.189,17.079,17.14,350000.0
2009-11-04 07:39:00,17.135,17.168,17.028,17.152,400000.0
2009-11-04 07:40:00,17.076,17.159,17.029,17.107,550000.0
2009-11-04 07:41:00,17.178,17.189,17.068,17.155,350000.0
2009-11-04 07:42:00,17.135,17.135,17.027,17.027,500000.0
2009-11-04 07:43:00,17.133,17.216,17.06,17.106,550000.0
2009-11-04 07:44:00,17.159,17.162,17.026,17.066,350000.0
2009-11-04 07:45:00,17.161,17.175,17.052,17.145,500000.0
2009-11-04 07:46:00,17.149,17.182,17.081,17.081,550000.0
2009-11-04 07:47:00,17.167,17.167,17.027,17.14,350000.0
2009-11-04 07:48:00,17.047,17.194,17.047,17.158,500000.0
2009-11-04 07:49:00,17.142,17.18,17.053,17.135,550000.0
2009-11-04 07:50:00,17.155,17.156,17.054,17.156,400000.0
2009-11-04 07:51:00,17.093,17.195,17.061,17.09,450000.0
2009-11-04 07:52:00,17.091,17.109,17.03,17.076,200000.0
2009-11-04 07:53:00,17.111,17.153,17.069,17.077,450000.0
2009-11-04 07:54:00,17.089,17.192,17.051,17.102,550000.0
2009-11-04 07:55:00,17.149,17.159,17.03,17.063,400000.0
2009-11-04 07:56:00,17.094,17.164,17.094,17.113,500000.0
2009-11-04 07:57:00,17.164,17.164,17.038,17.127,450000.0
2009-11-04 07:58:00,17.151,17.164,17.026,17.135,600000.0
2009-11-04 07:59:00,17.135,17.138,17.022,17.138,400000.0
2009-11-04 08:00:00,17.038,17.165,17.038,17.105,350000.0
2009-11-04 08:01:00,17.124,17.16,17.022,17.022,600000.0
2009-11-04 08:02:00,17.157,17.157,16.959,17.125,500000.0
2009-11-04 08:03:00,17.02,17.156,17.02,17.08,500000.0
2009-11-04 08:04:00,17.149,17.153,17.043,17.049,450000.0
2009-11-04 08:05:00,17.042,17.136,17.042,17.136,400000.0
2009-11-04 08:06:00,17.105,17.132,17.044,17.082,350000.0
2009-11-04 08:07:00,17.162,17.174,17.051,17.072,350000.0
2009-11-04 08:08:00,17.168,17.181,17.079,17.115,500000.0
2009-11-04 08:09:00,17.091,17.216,17.091,17.167,550000.0
2009-11-04 08:10:00,17.129,17.155,17.034,17.102,350000.0
2009-11-04 08:11:00,17.099,17.18,17.039,17.039,550000.0
2009-11-04 08:12:00,17.152,17.209,17.079,17.079,350000.0
2009-11-04 08:13:00,17.156,17.186,17.11,17.11,350000.0
2009-11-04 08:14:00,17.144,17.156,17.074,17.074,500000.0
2009-11-04 08:15:00,17.093,17.203,17.093,17.177,400000.0
2009-11-04 08:17:00,17.12,17.235,17.075,17.191,550000.0
2009-11-04 08:18:00,17.127,17.189,17.048,17.055,350000.0
2009-11-04 08:19:00,17.167,17.189,17.067,17.082,550000.0
2009-11-04 08:20:00,17.111,17.176,17.044,17.168,400000.0
2009-11-04 08:21:00,17.136,17.147,17.027,17.131,400000.0
2009-11-04 08:22:00,17.16,17.16,17.02,17.072,350000.0
2009-11-04 08:23:00,17.075,17.165,17.03,17.116,350000.0
2009-11-04 08:24:00,17.094,17.123,16.999,17.102,500000.0
2009-11-04 08:25:00,17.034,17.118,17.017,17.118,400000.0
2009-11-04 08:26:00,17.121,17.127,17.032,17.08,350000.0
2009-11-04 08:27:00,17.016,17.174,17.016,17.105,400000.0
2009-11-04 08:28:00,17.161,17.171,17.033,17.134,450000.0
2009-11-04 08:29:00,17.125,17.159,17.022,17.152,350000.0
2009-11-04 08:30:00,17.046,17.16,17.046,17.152,500000.0
2009-11-04 08:31:00,17.115,17.143,17.066,17.092,350000.0
2009-11-04 08:32:00,17.022,17.127,17.022,17.077,350000.0
2009-11-04 08:33:00,17.063,17.158,17.063,17.073,450000.0
2009-11-04 08:34:00,17.048,17.185,17.042,17.074,550000.0
2009-11-04 08:35:00,17.107,17.131,17.02,17.029,550000.0
2009-11-04 08:36:00,17.082,17.16,17.028,17.028,400000.0
2009-11-04 08:37:00,17.093,17.124,17.002,17.124,400000.0
2009-11-04 08:38:00,17.06,17.13,17.015,17.015,400000.0
2009-11-04 08:39:00,17.131,17.159,17.05,17.05,400000.0
2009-11-04 08:40:00,17.154,17.154,17.004,17.115,350000.0
2009-11-04 08:41:00,17.077,17.131,17.015,17.111,450000.0
2009-11-04 08:42:00,17.131,17.167,17.037,17.127,350000.0
2009-11-04 08:43:00,17.051,17.156,17.051,17.123,350000.0
2009-11-04 08:44:00,17.139,17.171,17.048,17.081,400000.0
2009-11-04 08:45:00,17.057,17.222,17.019,17.019,550000.0
2009-11-04 08:46:00,16.986,17.14,16.986,17.03,600000.0
2009-11-04 08:47:00,17.188,17.188,17.117,17.153,350000.0
2009-11-04 08:48:00,17.116,17.225,17.075,17.166,800000.0
2009-11-04 08:49:00,17.114,17.192,17.083,17.083,350000.0
2009-11-04 08:50:00,17.09,17.138,17.032,17.138,350000.0
2009-11-04 08:51:00,17.07,17.201,17.063,17.12,500000.0
2009-11-04 08:52:00,17.127,17.185,17.069,17.185,550000.0
2009-11-04 08:53:00,17.071,17.177,17.04,17.08,400000.0
2009-11-04 08:54:00,17.171,17.171,17.033,17.086,400000.0
2009-11-04 08:55:00,17.129,17.173,17.129,17.157,350000.0
2009-11-04 08:56:00,17.107,17.182,17.099,17.099,350000.0
2009-11-04 08:57:00,17.158,17.158,17.057,17.156,500000.0
2009-11-04 08:58:00,17.085,17.158,17.085,17.087,300000.0
2009-11-04 08:59:00,17.124,17.207,17.068,17.195,450000.0
2009-11-04 09:00:00,17.157,17.178,17.063,17.114,1500000.0
2009-11-04 09:01:00,17.164,17.177,17.089,17.163,1250000.0
2009-11-04 09:02:00,17.17,17.17,17.15,17.15,1300000.0
2009-11-04 09:03:00,17.132,17.201,17.068,17.145,1300000.0
2009-11-04 09:04:00,17.143,17.149,17.061,17.071,450000.0
2009-11-04 09:05:00,17.129,17.191,17.101,17.145,1800000.0
2009-11-04 09:06:00,17.151,17.171,17.093,17.143,1250000.0
2009-11-04 09:07:00,17.2,17.21,17.19,17.21,400000.0
2009-11-04 09:08:00,17.063,17.237,17.063,17.092,400000.0
2009-11-04 09:09:00,17.2,17.23,17.19,17.23,450000.0
2009-11-04 09:10:00,17.14,17.194,17.073,17.125,450000.0
2009-11-04 09:11:00,17.21,17.22,17.2,17.22,300000.0
2009-11-04 09:12:00,17.181,17.181,17.094,17.094,300000.0
2009-11-04 09:13:00,17.117,17.196,17.048,17.127,1450000.0
2009-11-04 09:14:00,17.22,17.24,17.21,17.24,400000.0
2009-11-04 09:15:00,17.133,17.157,17.05,17.108,400000.0
2009-11-04 09:16:00,17.24,17.25,17.23,17.25,1500000.0
2009-11-04 09:17:00,17.099,17.127,17.069,17.117,1500000.0
2009-11-04 09:18:00,17.25,17.25,17.24,17.24,1800000.0
2009-11-04 09:19:00,17.087,17.185,17.058,17.119,1800000.0
2009-11-04 09:20:00,17.107,17.154,17.073,17.148,350000.0
2009-11-04 09:21:00,17.153,17.16,17.078,17.078,350000.0
2009-11-04 09:22:00,17.114,17.202,17.06,17.066,500000.0
2009-11-04 09:23:00,17.176,17.176,17.04,17.148,350000.0
2009-11-04 09:24:00,17.121,17.207,17.068,17.109,1500000.0
2009-11-04 09:25:00,17.092,17.192,17.057,17.182,400000.0
2009-11-04 09:26:00,17.096,17.2,17.057,17.1,1200000.0
2009-11-04 09:27:00,17.142,17.183,17.049,17.133,400000.0
2009-11-04 09:28:00,17.076,17.191,17.074,17.085,1550000.0
2009-11-04 09:29:00,17.073,17.142,17.035,17.035,1400000.0
2009-11-04 09:30:00,17.029,17.174,17.029,17.072,450000.0
2009-11-04 09:31:00,17.07,17.168,17.024,17.074,450000.0
2009-11-04 09:32:00,17.031,17.056,17.007,17.056,350000.0
2009-11-04 09:33:00,17.066,17.094,17.02,17.066,400000.0
2009-11-04 09:34:00,17.028,17.193,17.028,17.037,1950000.0
2009-11-04 09:35:00,17.026,17.152,17.026,17.125,1450000.0
2009-11-04 09:36:00,17.031,17.093,17.013,17.031,1600000.0
2009-11-04 09:37:00,17.012,17.124,16.967,17.033,1550000.0
2009-11-04 09:38:00,17.065,17.178,17.027,17.105,350000.0
2009-11-04 09:39:00,17.066,17.156,17.033,17.033,550000.0
2009-11-04 09:40:00,17.028,17.16,17.028,17.09,400000.0
2009-11-04 09:41:00,16.997,17.147,16.997,17.064,550000.0
2009-11-04 09:42:00,17.1,17.112,17.011,17.085,350000.0
2009-11-04 09:43:00,16.998,17.091,16.998,17.067,400000.0
2009-11-04 09:44:00,17.035,17.106,17.002,17.041,2000000.0
2009-11-04 09:45:00,17.122,17.122,16.975,17.02,450000.0
2009-11-04 09:46:00,17.113,17.155,17.033,17.137,400000.0
2009-11-04 09:47:00,17.023,17.088,17.023,17.088,400000.0
2009-11-04 09:48:00,17.089,17.122,17.004,17.01,1500000.0
2009-11-04 09:49:00,17.12,17.159,17.031,17.063,400000.0
2009-11-04 09:50:00,17.026,17.157,16.999,17.138,800000.0
2009-11-04 09:51:00,17.136,17.136,16.988,16.998,400000.0
2009-11-04 09:52:00,17.106,17.153,17.014,17.114,400000.0
2009-11-04 09:53:00,17.055,17.125,16.974,17.098,450000.0
2009-11-04 09:54:00,17.139,17.172,17.031,17.127,750000.0
2009-11-04 09:55:00,17.157,17.157,17.004,17.108,450000.0
2009-11-04 09:56:00,17.123,17.157,17.028,17.12,550000.0
2009-11-04 09:57:00,17.124,17.139,17.06,17.139,350000.0
2009-11-04 09:58:00,17.06,17.175,17.026,17.049,400000.0
2009-11-04 09:59:00,17.041,17.122,17.036,17.048,450000.0
2009-11-04 10:00:00,17.061,17.148,17.035,17.137,600000.0
2009-11-04 10:01:00,17.144,17.146,17.022,17.116,400000.0
2009-11-04 10:02:00,17.132,17.169,17.049,17.153,400000.0
2009-11-04 10:03:00,17.106,17.128,17.004,17.046,500000.0
2009-11-04 10:04:00,17.11,17.169,17.04,17.161,550000.0
2009-11-04 10:05:00,17.11,17.183,17.086,17.107,350000.0
2009-11-04 10:06:00,17.149,17.149,17.03,17.079,550000.0
2009-11-04 10:07:00,17.133,17.18,17.043,17.18,450000.0
2009-11-04 10:08:00,17.144,17.15,17.055,17.122,550000.0
2009-11-04 10:09:00,17.122,17.194,17.103,17.172,500000.0
2009-11-04 10:10:00,17.159,17.191,17.032,17.055,650000.0
2009-11-04 10:11:00,17.198,17.208,17.101,17.132,450000.0
2009-11-04 10:12:00,17.088,17.224,17.083,17.218,400000.0
2009-11-04 10:13:00,17.105,17.189,17.08,17.13,350000.0
2009-11-04 10:14:00,17.114,17.202,17.066,17.125,550000.0
2009-11-04 10:15:00,17.116,17.254,17.116,17.207,650000.0
2009-11-04 10:16:00,17.102,17.214,17.085,17.214,450000.0
2009-11-04 10:17:00,17.175,17.242,17.121,17.228,400000.0
2009-11-04 10:18:00,17.224,17.243,17.125,17.243,750000.0
2009-11-04 10:19:00,17.179,17.214,17.089,17.201,550000.0
2009-11-04 10:20:00,17.253,17.281,17.133,17.2,600000.0
2009-11-04 10:21:00,17.096,17.24,17.096,17.209,500000.0
2009-11-04 10:22:00,17.152,17.241,17.107,17.18,350000.0
2009-11-04 10:23:00,17.191,17.191,17.08,17.106,350000.0
2009-11-04 10:24:00,17.152,17.241,17.093,17.227,500000.0
2009-11-04 10:25:00,17.133,17.259,17.116,17.159,400000.0
2009-11-04 10:26:00,17.205,17.241,17.159,17.159,400000.0
2009-11-04 10:27:00,17.113,17.204,17.086,17.153,500000.0
2009-11-04 10:28:00,17.19,17.249,17.115,17.191,600000.0
2009-11-04 10:29:00,17.207,17.248,17.138,17.15,450000.0
2009-11-04 10:30:00,17.226,17.226,17.112,17.128,400000.0
2009-11-04 10:31:00,17.181,17.217,17.077,17.079,350000.0
2009-11-04 10:32:00,17.187,17.259,17.142,17.234,650000.0
2009-11-04 10:33:00,17.162,17.194,17.094,17.103,450000.0
2009-11-04 10:34:00,17.31,17.32,17.3,17.31,550000.0
2009-11-04 10:35:00,17.193,17.269,17.097,17.132,550000.0
2009-11-04 10:36:00,17.087,17.217,17.087,17.176,400000.0
2009-11-04 10:37:00,17.115,17.217,17.097,17.139,450000.0
2009-11-04 10:38:00,17.136,17.231,17.067,17.231,350000.0
2009-11-04 10:39:00,17.123,17.25,17.105,17.25,350000.0
2009-11-04 10:40:00,17.172,17.3,17.159,17.237,550000.0
2009-11-04 10:41:00,17.21,17.268,17.161,17.228,550000.0
2009-11-04 10:42:00,17.176,17.239,17.121,17.208,400000.0
2009-11-04 10:43:00,17.194,17.241,17.136,17.217,500000.0
2009-11-04 10:44:00,17.287,17.287,17.168,17.168,350000.0
2009-11-04 10:45:00,17.149,17.277,17.149,17.189,350000.0
2009-11-04 10:46:00,17.284,17.311,17.172,17.172,600000.0
2009-11-04 10:47:00,17.232,17.237,17.157,17.168,400000.0
2009-11-04 10:48:00,17.125,17.276,17.125,17.234,400000.0
2009-11-04 10:49:00,17.278,17.303,17.224,17.286,400000.0
2009-11-04 10:50:00,17.275,17.297,17.165,17.297,450000.0
2009-11-04 10:51:00,17.2,17.286,17.156,17.279,350000.0
2009-11-04 10:52:00,17.152,17.272,17.137,17.195,550000.0
2009-11-04 10:53:00,17.26,17.281,17.134,17.246,400000.0
2009-11-04 10:54:00,17.225,17.33,17.204,17.232,600000.0
2009-11-04 10:55:00,17.174,17.288,17.151,17.278,400000.0
2009-11-04 10:56:00,17.271,17.291,17.209,17.291,400000.0
2009-11-04 10:57:00,17.209,17.248,17.164,17.164,400000.0
2009-11-04 10:58:00,17.228,17.243,17.116,17.243,400000.0
2009-11-04 10:59:00,17.257,17.28,17.132,17.18,350000.0
2009-11-04 11:00:00,17.153,17.271,17.153,17.172,400000.0
2009-11-04 11:01:00,17.141,17.276,17.103,17.154,450000.0
2009-11-04 11:02:00,17.251,17.256,17.15,17.249,850000.0
2009-11-04 11:03:00,17.172,17.299,17.166,17.193,400000.0
2009-11-04 11:04:00,17.268,17.304,17.16,17.17,350000.0
2009-11-04 11:05:00,17.232,17.272,17.178,17.259,400000.0
2009-11-04 11:06:00,17.168,17.287,17.161,17.241,450000.0
2009-11-04 11:07:00,17.284,17.284,17.144,17.145,350000.0
2009-11-04 11:08:00,17.167,17.317,17.158,17.228,500000.0
2009-11-04 11:09:00,17.259,17.3,17.188,17.188,350000.0
2009-11-04 11:10:00,17.149,17.269,17.149,17.232,450000.0
2009-11-04 11:11:00,17.242,17.244,17.113,17.224,450000.0
2009-11-04 11:12:00,17.187,17.253,17.144,17.171,600000.0
2009-11-04 11:13:00,17.288,17.305,17.221,17.221,500000.0
2009-11-04 11:14:00,17.297,17.298,17.173,17.194,350000.0
2009-11-04 11:15:00,17.233,17.283,17.184,17.263,400000.0
2009-11-04 11:16:00,17.273,17.306,17.173,17.173,400000.0
2009-11-04 11:17:00,17.303,17.303,17.151,17.267,700000.0
2009-11-04 11:18:00,17.266,17.3,17.167,17.208,400000.0
2009-11-04 11:19:00,17.244,17.311,17.211,17.223,450000.0
2009-11-04 11:20:00,17.309,17.314,17.234,17.314,500000.0
2009-11-04 11:21:00,17.298,17.379,17.195,17.195,450000.0
2009-11-04 11:22:00,17.215,17.279,17.176,17.278,500000.0
2009-11-04 11:23:00,17.283,17.321,17.199,17.199,400000.0
2009-11-04 11:24:00,17.204,17.257,17.17,17.187,400000.0
2009-11-04 11:25:00,17.259,17.294,17.206,17.254,350000.0
2009-11-04 11:26:00,17.275,17.302,17.192,17.29,450000.0
2009-11-04 11:27:00,17.301,17.303,17.172,17.274,450000.0
2009-11-04 11:28:00,17.302,17.308,17.16,17.16,350000.0
2009-11-04 11:29:00,17.178,17.283,17.135,17.283,600000.0
2009-11-04 11:30:00,17.231,17.307,17.193,17.291,400000.0
2009-11-04 11:31:00,17.246,17.291,17.175,17.262,550000.0
2009-11-04 11:32:00,17.312,17.32,17.206,17.262,650000.0
2009-11-04 11:33:00,17.297,17.299,17.211,17.231,400000.0
2009-11-04 11:34:00,17.272,17.293,17.177,17.211,350000.0
2009-11-04 11:35:00,17.263,17.263,17.164,17.222,400000.0
2009-11-04 11:36:00,17.274,17.286,17.146,17.249,500000.0
2009-11-04 11:37:00,17.224,17.283,17.172,17.241,450000.0
2009-11-04 11:38:00,17.284,17.284,17.166,17.195,400000.0
2009-11-04 11:39:00,17.283,17.283,17.149,17.266,550000.0
2009-11-04 11:40:00,17.278,17.291,17.187,17.187,500000.0
2009-11-04 11:41:00,17.294,17.294,17.149,17.277,400000.0
2009-11-04 11:42:00,17.268,17.27,17.163,17.163,350000.0
2009-11-04 11:43:00,17.265,17.313,17.188,17.235,550000.0
2009-11-04 11:44:00,17.271,17.271,17.142,17.237,400000.0
2009-11-04 11:45:00,17.161,17.301,17.161,17.191,400000.0
2009-11-04 11:46:00,17.226,17.307,17.187,17.262,450000.0
2009-11-04 11:47:00,17.192,17.265,17.144,17.241,600000.0
2009-11-04 11:48:00,17.251,17.31,17.162,17.213,450000.0
2009-11-04 11:49:00,17.183,17.309,17.183,17.285,350000.0
2009-11-04 11:50:00,17.28,17.28,17.164,17.169,350000.0
2009-11-04 11:51:00,17.22,17.288,17.151,17.151,450000.0
2009-11-04 11:52:00,17.165,17.298,17.135,17.175,350000.0
2009-11-04 11:53:00,17.18,17.245,17.16,17.16,500000.0
2009-11-04 11:54:00,17.163,17.372,17.163,17.261,650000.0
2009-11-04 11:55:00,17.28,17.28,17.163,17.163,500000.0
2009-11-04 11:56:00,17.309,17.309,17.188,17.304,550000.0
2009-11-04 11:57:00,17.275,17.275,17.172,17.254,450000.0
2009-11-04 11:58:00,17.28,17.322,17.197,17.27,450000.0
2009-11-04 11:59:00,17.299,17.353,17.169,17.169,550000.0
2009-11-04 12:00:00,17.202,17.282,17.143,17.282,450000.0
2009-11-04 12:01:00,17.299,17.32,17.219,17.228,350000.0
2009-11-04 12:02:00,17.244,17.294,17.172,17.172,350000.0
2009-11-04 12:03:00,17.2,17.393,17.2,17.325,450000.0
2009-11-04 12:04:00,17.199,17.317,17.18,17.246,350000.0
2009-11-04 12:05:00,17.314,17.323,17.193,17.276,450000.0
2009-11-04 12:06:00,17.224,17.323,17.191,17.32,400000.0
2009-11-04 12:07:00,17.18,17.322,17.18,17.2,350000.0
2009-11-04 12:08:00,17.299,17.301,17.194,17.2,500000.0
2009-11-04 12:09:00,17.219,17.306,17.185,17.227,550000.0
2009-11-04 12:10:00,17.339,17.346,17.276,17.339,350000.0
2009-11-04 12:11:00,17.26,17.335,17.23,17.249,350000.0
2009-11-04 12:12:00,17.251,17.436,17.251,17.351,550000.0
2009-11-04 12:13:00,17.347,17.364,17.251,17.27,350000.0
2009-11-04 12:14:00,17.267,17.348,17.21,17.21,400000.0
2009-11-04 12:15:00,17.249,17.413,17.249,17.34,550000.0
2009-11-04 12:16:00,17.276,17.347,17.207,17.347,350000.0
2009-11-04 12:17:00,17.302,17.392,17.267,17.358,400000.0
2009-11-04 12:18:00,17.38,17.38,17.229,17.229,500000.0
2009-11-04 12:19:00,17.312,17.365,17.27,17.27,550000.0
2009-11-04 12:20:00,17.316,17.381,17.294,17.294,350000.0
2009-11-04 12:21:00,17.246,17.407,17.246,17.349,400000.0
2009-11-04 12:22:00,17.257,17.387,17.253,17.387,400000.0
2009-11-04 12:23:00,17.372,17.398,17.268,17.286,550000.0
2009-11-04 12:24:00,17.304,17.385,17.246,17.353,500000.0
2009-11-04 12:25:00,17.35,17.36,17.282,17.282,450000.0
2009-11-04 12:26:00,17.332,17.356,17.268,17.299,350000.0
2009-11-04 12:27:00,17.387,17.387,17.244,17.305,350000.0
2009-11-04 12:28:00,17.238,17.365,17.235,17.255,350000.0
2009-11-04 12:29:00,17.323,17.408,17.274,17.315,400000.0
2009-11-04 12:30:00,17.276,17.372,17.261,17.372,400000.0
2009-11-04 12:31:00,17.303,17.342,17.277,17.33,350000.0
2009-11-04 12:32:00,17.215,17.336,17.215,17.321,450000.0
2009-11-04 12:33:00,17.247,17.379,17.247,17.273,450000.0
2009-11-04 12:34:00,17.377,17.381,17.264,17.375,500000.0
2009-11-04 12:35:00,17.263,17.36,17.233,17.294,600000.0
2009-11-04 12:36:00,17.318,17.364,17.273,17.289,450000.0
2009-11-04 12:37:00,17.337,17.404,17.269,17.404,400000.0
2009-11-04 12:38:00,17.418,17.459,17.29,17.348,750000.0
2009-11-04 12:39:00,17.24,17.354,17.217,17.354,650000.0
2009-11-04 12:40:00,17.272,17.418,17.272,17.324,450000.0
2009-11-04 12:41:00,17.421,17.427,17.301,17.364,550000.0
2009-11-04 12:42:00,17.421,17.421,17.27,17.389,500000.0
2009-11-04 12:43:00,17.425,17.425,17.291,17.291,350000.0
2009-11-04 12:44:00,17.351,17.447,17.295,17.447,400000.0
2009-11-04 12:45:00,17.343,17.475,17.339,17.359,400000.0
2009-11-04 12:46:00,17.403,17.47,17.343,17.386,400000.0
2009-11-04 12:47:00,17.38,17.425,17.346,17.422,350000.0
2009-11-04 12:48:00,17.346,17.46,17.341,17.46,400000.0
2009-11-04 12:49:00,17.479,17.496,17.347,17.394,550000.0
2009-11-04 12:50:00,17.489,17.489,17.336,17.384,350000.0
2009-11-04 12:51:00,17.467,17.467,17.379,17.41,250000.0
2009-11-04 12:52:00,17.439,17.483,17.361,17.361,350000.0
2009-11-04 12:53:00,17.345,17.448,17.345,17.448,400000.0
2009-11-04 12:54:00,17.37,17.465,17.313,17.412,400000.0
2009-11-04 12:55:00,17.424,17.485,17.326,17.402,400000.0
2009-11-04 12:56:00,17.444,17.449,17.319,17.435,450000.0
2009-11-04 12:57:00,17.391,17.47,17.356,17.414,400000.0
2009-11-04 12:58:00,17.318,17.431,17.294,17.431,400000.0
2009-11-04 12:59:00,17.309,17.387,17.252,17.37,350000.0
2009-11-04 13:00:00,17.427,17.43,17.298,17.362,550000.0
2009-11-04 13:01:00,17.341,17.444,17.308,17.382,550000.0
2009-11-04 13:02:00,17.303,17.429,17.261,17.331,450000.0
2009-11-04 13:03:00,17.395,17.408,17.289,17.376,350000.0
2009-11-04 13:04:00,17.355,17.36,17.248,17.311,450000.0
2009-11-04 13:05:00,17.301,17.381,17.254,17.353,400000.0
2009-11-04 13:06:00,17.363,17.381,17.286,17.286,500000.0
2009-11-04 13:07:00,17.378,17.42,17.26,17.367,400000.0
2009-11-04 13:08:00,17.356,17.411,17.29,17.392,350000.0
2009-11-04 13:09:00,17.296,17.403,17.288,17.288,550000.0
2009-11-04 13:10:00,17.234,17.403,17.234,17.349,500000.0
2009-11-04 13:11:00,17.351,17.397,17.303,17.338,400000.0
2009-11-04 13:12:00,17.317,17.365,17.225,17.312,350000.0
2009-11-04 13:13:00,17.34,17.351,17.199,17.351,400000.0
2009-11-04 13:14:00,17.262,17.358,17.222,17.321,400000.0
2009-11-04 13:15:00,17.339,17.364,17.28,17.293,450000.0
2009-11-04 13:16:00,17.394,17.394,17.256,17.329,500000.0
2009-11-04 13:17:00,17.387,17.391,17.276,17.299,450000.0
2009-11-04 13:18:00,17.356,17.356,17.238,17.289,350000.0
2009-11-04 13:19:00,17.257,17.376,17.257,17.288,700000.0
2009-11-04 13:20:00,17.28,17.401,17.207,17.289,800000.0
2009-11-04 13:21:00,17.314,17.376,17.27,17.329,400000.0
2009-11-04 13:22:00,17.226,17.378,17.226,17.299,550000.0
2009-11-04 13:23:00,17.348,17.363,17.224,17.271,450000.0
2009-11-04 13:24:00,17.347,17.347,17.25,17.254,350000.0
2009-11-04 13:25:00,17.236,17.371,17.236,17.333,450000.0
2009-11-04 13:26:00,17.284,17.378,17.252,17.252,350000.0
2009-11-04 13:27:00,17.235,17.37,17.235,17.249,500000.0
2009-11-04 13:28:00,17.317,17.345,17.205,17.265,350000.0
2009-11-04 13:29:00,17.28,17.329,17.226,17.314,650000.0
2009-11-04 13:30:00,17.332,17.332,17.245,17.318,450000.0
2009-11-04 13:31:00,17.362,17.362,17.245,17.309,400000.0
2009-11-04 13:32:00,17.297,17.297,17.18,17.194,450000.0
2009-11-04 13:33:00,17.286,17.355,17.229,17.281,350000.0
2009-11-04 13:34:00,17.223,17.376,17.223,17.359,700000.0
2009-11-04 13:35:00,17.319,17.352,17.217,17.264,550000.0
2009-11-04 13:36:00,17.288,17.416,17.273,17.358,650000.0
2009-11-04 13:37:00,17.368,17.368,17.267,17.324,350000.0
2009-11-04 13:38:00,17.325,17.352,17.208,17.316,400000.0
2009-11-04 13:39:00,17.279,17.383,17.279,17.281,600000.0
2009-11-04 13:40:00,17.284,17.366,17.284,17.366,400000.0
2009-11-04 13:41:00,17.215,17.363,17.215,17.321,400000.0
2009-11-04 13:42:00,17.258,17.31,17.214,17.215,350000.0
2009-11-04 13:43:00,17.36,17.376,17.247,17.281,750000.0
2009-11-04 13:44:00,17.306,17.37,17.259,17.31,450000.0
2009-11-04 13:45:00,17.253,17.373,17.228,17.321,350000.0
2009-11-04 13:46:00,17.301,17.301,17.191,17.235,400000.0
2009-11-04 13:47:00,17.221,17.355,17.221,17.233,550000.0
2009-11-04 13:48:00,17.319,17.342,17.212,17.217,650000.0
2009-11-04 13:49:00,17.31,17.314,17.212,17.212,350000.0
2009-11-04 13:50:00,17.291,17.307,17.186,17.188,550000.0
2009-11-04 13:51:00,17.322,17.322,17.231,17.298,550000.0
2009-11-04 13:52:00,17.301,17.307,17.176,17.296,350000.0
2009-11-04 13:53:00,17.253,17.368,17.252,17.27,500000.0
2009-11-04 13:54:00,17.286,17.388,17.239,17.342,400000.0
2009-11-04 13:55:00,17.361,17.383,17.262,17.383,350000.0
2009-11-04 13:56:00,17.293,17.345,17.251,17.335,500000.0
2009-11-04 13:57:00,17.408,17.426,17.291,17.355,400000.0
2009-11-04 13:58:00,17.397,17.397,17.227,17.236,750000.0
2009-11-04 13:59:00,17.396,17.396,17.273,17.346,350000.0
2009-11-04 14:00:00,17.316,17.403,17.274,17.351,600000.0
2009-11-04 14:01:00,17.386,17.392,17.317,17.391,400000.0
2009-11-04 14:02:00,17.386,17.386,17.262,17.38,350000.0
2009-11-04 14:03:00,17.322,17.4,17.322,17.396,350000.0
2009-11-04 14:04:00,17.303,17.418,17.275,17.418,400000.0
2009-11-04 14:05:00,17.373,17.448,17.373,17.448,400000.0
2009-11-04 14:06:00,17.44,17.44,17.315,17.332,450000.0
2009-11-04 14:07:00,17.421,17.454,17.329,17.454,350000.0
2009-11-04 14:08:00,17.375,17.47,17.328,17.425,400000.0
2009-11-04 14:09:00,17.438,17.438,17.314,17.336,400000.0
2009-11-04 14:10:00,17.372,17.453,17.323,17.444,400000.0
2009-11-04 14:11:00,17.341,17.448,17.325,17.325,450000.0
2009-11-04 14:12:00,17.446,17.446,17.326,17.408,350000.0
2009-11-04 14:13:00,17.377,17.403,17.29,17.386,450000.0
2009-11-04 14:14:00,17.343,17.459,17.343,17.416,550000.0
2009-11-04 14:15:00,17.43,17.47,17.332,17.422,750000.0
2009-11-04 14:16:00,17.421,17.467,17.349,17.385,400000.0
2009-11-04 14:17:00,17.374,17.44,17.33,17.402,400000.0
2009-11-04 14:18:00,17.39,17.431,17.356,17.369,400000.0
2009-11-04 14:19:00,17.441,17.453,17.272,17.418,700000.0
2009-11-04 14:20:00,17.386,17.392,17.282,17.366,500000.0
2009-11-04 14:21:00,17.414,17.414,17.284,17.319,400000.0
2009-11-04 14:22:00,17.38,17.38,17.276,17.363,400000.0
2009-11-04 14:23:00,17.352,17.403,17.264,17.327,450000.0
2009-11-04 14:24:00,17.388,17.409,17.311,17.376,400000.0
2009-11-04 14:25:00,17.318,17.385,17.311,17.367,450000.0
2009-11-04 14:26:00,17.244,17.357,17.244,17.341,500000.0
2009-11-04 14:27:00,17.341,17.368,17.262,17.312,400000.0
2009-11-04 14:28:00,17.408,17.441,17.278,17.326,450000.0
2009-11-04 14:29:00,17.308,17.386,17.297,17.378,550000.0
2009-11-04 14:30:00,17.3,17.428,17.277,17.422,550000.0
2009-11-04 14:31:00,17.459,17.459,17.314,17.358,400000.0
2009-11-04 14:32:00,17.411,17.444,17.33,17.397,350000.0
2009-11-04 14:33:00,17.353,17.402,17.253,17.339,650000.0
2009-11-04 14:34:00,17.435,17.435,17.333,17.394,350000.0
2009-11-04 14:35:00,17.422,17.422,17.319,17.419,350000.0
2009-11-04 14:36:00,17.428,17.428,17.328,17.379,400000.0
2009-11-04 14:37:00,17.285,17.422,17.277,17.403,450000.0
2009-11-04 14:38:00,17.424,17.424,17.265,17.317,500000.0
2009-11-04 14:39:00,17.338,17.356,17.254,17.346,500000.0
2009-11-04 14:40:00,17.324,17.433,17.296,17.372,550000.0
2009-11-04 14:41:00,17.398,17.398,17.248,17.34,450000.0
2009-11-04 14:42:00,17.345,17.352,17.227,17.26,500000.0
2009-11-04 14:43:00,17.36,17.36,17.257,17.257,500000.0
2009-11-04 14:44:00,17.342,17.425,17.263,17.281,350000.0
2009-11-04 14:45:00,17.347,17.352,17.275,17.298,400000.0
2009-11-04 14:46:00,17.344,17.344,17.212,17.282,450000.0
2009-11-04 14:47:00,17.368,17.368,17.27,17.362,550000.0
2009-11-04 14:48:00,17.363,17.363,17.265,17.265,400000.0
2009-11-04 14:49:00,17.337,17.354,17.259,17.287,400000.0
2009-11-04 14:50:00,17.28,17.33,17.248,17.254,500000.0
2009-11-04 14:51:00,17.357,17.357,17.267,17.341,350000.0
2009-11-04 14:52:00,17.309,17.371,17.256,17.269,500000.0
2009-11-04 14:53:00,17.328,17.37,17.222,17.37,450000.0
2009-11-04 14:54:00,17.385,17.436,17.26,17.273,550000.0
2009-11-04 14:55:00,17.367,17.388,17.276,17.331,450000.0
2009-11-04 14:56:00,17.381,17.426,17.292,17.376,600000.0
2009-11-04 14:57:00,17.329,17.392,17.274,17.274,400000.0
2009-11-04 14:58:00,17.298,17.375,17.251,17.356,450000.0
2009-11-04 14:59:00,17.39,17.404,17.334,17.404,350000.0
2009-11-04 15:00:00,17.299,17.402,17.27,17.393,350000.0
2009-11-04 15:01:00,17.353,17.415,17.298,17.317,450000.0
2009-11-04 15:02:00,17.343,17.375,17.292,17.375,350000.0
2009-11-04 15:03:00,17.4,17.4,17.293,17.394,350000.0
2009-11-04 15:04:00,17.326,17.361,17.249,17.272,500000.0
2009-11-04 15:05:00,17.348,17.409,17.337,17.404,550000.0
2009-11-04 15:06:00,17.33,17.37,17.279,17.329,400000.0
2009-11-04 15:07:00,17.304,17.409,17.302,17.409,500000.0
2009-11-04 15:08:00,17.364,17.406,17.294,17.294,350000.0
2009-11-04 15:09:00,17.305,17.388,17.258,17.301,450000.0
2009-11-04 15:10:00,17.306,17.361,17.249,17.34,400000.0
2009-11-04 15:11:00,17.297,17.409,17.244,17.381,500000.0
2009-11-04 15:12:00,17.367,17.393,17.271,17.282,500000.0
2009-11-04 15:13:00,17.28,17.366,17.28,17.284,400000.0
2009-11-04 15:14:00,17.355,17.407,17.255,17.354,400000.0
2009-11-04 15:15:00,17.308,17.366,17.234,17.269,500000.0
2009-11-04 15:16:00,17.354,17.386,17.28,17.329,450000.0
2009-11-04 15:17:00,17.334,17.375,17.284,17.293,550000.0
2009-11-04 15:18:00,17.333,17.402,17.261,17.402,400000.0
2009-11-04 15:19:00,17.328,17.391,17.264,17.391,350000.0
2009-11-04 15:20:00,17.269,17.399,17.253,17.253,550000.0
2009-11-04 15:21:00,17.351,17.383,17.305,17.305,400000.0
2009-11-04 15:22:00,17.394,17.425,17.359,17.425,400000.0
2009-11-04 15:23:00,17.407,17.441,17.34,17.441,350000.0
2009-11-04 15:24:00,17.42,17.535,17.324,17.482,500000.0
2009-11-04 15:25:00,17.387,17.504,17.387,17.455,350000.0
2009-11-04 15:26:00,17.397,17.494,17.381,17.427,350000.0
2009-11-04 15:27:00,17.474,17.493,17.36,17.367,400000.0
2009-11-04 15:28:00,17.395,17.495,17.395,17.486,400000.0
2009-11-04 15:29:00,17.428,17.52,17.369,17.412,500000.0
2009-11-04 15:30:00,17.494,17.494,17.366,17.366,350000.0
2009-11-04 15:31:00,17.348,17.456,17.348,17.35,550000.0
2009-11-04 15:32:00,17.436,17.467,17.343,17.443,350000.0
2009-11-04 15:33:00,17.409,17.485,17.357,17.485,400000.0
2009-11-04 15:34:00,17.396,17.496,17.396,17.493,350000.0
2009-11-04 15:35:00,17.468,17.481,17.371,17.447,600000.0
2009-11-04 15:36:00,17.41,17.536,17.41,17.446,650000.0
2009-11-04 15:37:00,17.409,17.525,17.409,17.465,550000.0
2009-11-04 15:38:00,17.498,17.511,17.39,17.501,600000.0
2009-11-04 15:39:00,17.495,17.506,17.365,17.365,550000.0
2009-11-04 15:40:00,17.398,17.488,17.365,17.44,500000.0
2009-11-04 15:41:00,17.38,17.487,17.38,17.381,500000.0
2009-11-04 15:42:00,17.476,17.521,17.391,17.404,400000.0
2009-11-04 15:43:00,17.41,17.498,17.41,17.441,500000.0
2009-11-04 15:44:00,17.423,17.492,17.423,17.429,400000.0
2009-11-04 15:45:00,17.503,17.503,17.351,17.405,350000.0
2009-11-04 15:46:00,17.473,17.473,17.312,17.471,400000.0
2009-11-04 15:47:00,17.361,17.473,17.334,17.334,350000.0
2009-11-04 15:48:00,17.361,17.438,17.338,17.345,550000.0
2009-11-04 15:49:00,17.408,17.466,17.365,17.436,400000.0
2009-11-04 15:50:00,17.426,17.468,17.373,17.373,500000.0
2009-11-04 15:51:00,17.462,17.462,17.363,17.38,550000.0
2009-11-04 15:52:00,17.451,17.472,17.369,17.407,450000.0
2009-11-04 15:53:00,17.433,17.444,17.318,17.444,500000.0
2009-11-04 15:54:00,17.362,17.482,17.362,17.446,350000.0
2009-11-04 15:55:00,17.388,17.425,17.328,17.359,400000.0
2009-11-04 15:56:00,17.345,17.451,17.326,17.378,500000.0
2009-11-04 15:57:00,17.372,17.45,17.311,17.413,500000.0
2009-11-04 15:58:00,17.316,17.431,17.307,17.38,750000.0
2009-11-04 15:59:00,17.434,17.434,17.317,17.391,550000.0
2009-11-04 16:00:00,17.286,17.405,17.286,17.307,350000.0
2009-11-04 16:01:00,17.421,17.421,17.3,17.3,350000.0
2009-11-04 16:02:00,17.318,17.469,17.313,17.409,550000.0
2009-11-04 16:03:00,17.414,17.427,17.334,17.384,450000.0
2009-11-04 16:04:00,17.465,17.47,17.346,17.413,350000.0
2009-11-04 16:05:00,17.354,17.467,17.325,17.467,400000.0
2009-11-04 16:06:00,17.444,17.444,17.336,17.406,500000.0
2009-11-04 16:07:00,17.363,17.48,17.318,17.318,500000.0
2009-11-04 16:08:00,17.325,17.432,17.289,17.367,400000.0
2009-11-04 16:09:00,17.422,17.422,17.293,17.358,350000.0
2009-11-04 16:10:00,17.291,17.426,17.291,17.324,400000.0
2009-11-04 16:11:00,17.302,17.428,17.298,17.402,350000.0
2009-11-04 16:12:00,17.435,17.435,17.257,17.337,450000.0
2009-11-04 16:13:00,17.419,17.419,17.272,17.404,500000.0
2009-11-04 16:14:00,17.438,17.438,17.313,17.313,450000.0
2009-11-04 16:15:00,17.392,17.424,17.32,17.396,500000.0
2009-11-04 16:16:00,17.31,17.396,17.301,17.312,450000.0
2009-11-04 16:17:00,17.286,17.421,17.286,17.388,500000.0
2009-11-04 16:18:00,17.305,17.414,17.274,17.357,550000.0
2009-11-04 16:19:00,17.381,17.4,17.314,17.321,550000.0
2009-11-04 16:20:00,17.331,17.424,17.281,17.387,400000.0
2009-11-04 16:21:00,17.289,17.427,17.289,17.342,500000.0
2009-11-04 16:22:00,17.341,17.383,17.274,17.323,350000.0
2009-11-04 16:23:00,17.248,17.395,17.233,17.338,550000.0
2009-11-04 16:24:00,17.331,17.404,17.269,17.269,350000.0
2009-11-04 16:25:00,17.365,17.388,17.283,17.342,400000.0
2009-11-04 16:26:00,17.317,17.412,17.317,17.323,500000.0
2009-11-04 16:27:00,17.329,17.417,17.291,17.317,400000.0
2009-11-04 16:28:00,17.341,17.422,17.311,17.331,450000.0
2009-11-04 16:29:00,17.347,17.459,17.335,17.335,450000.0
2009-11-04 16:30:00,17.318,17.446,17.318,17.396,550000.0
2009-11-04 16:31:00,17.291,17.382,17.28,17.382,350000.0
2009-11-04 16:32:00,17.435,17.435,17.331,17.331,500000.0
2009-11-04 16:33:00,17.398,17.437,17.363,17.426,600000.0
2009-11-04 16:34:00,17.441,17.444,17.308,17.328,400000.0
2009-11-04 16:35:00,17.342,17.458,17.329,17.329,450000.0
2009-11-04 16:36:00,17.316,17.446,17.281,17.342,500000.0
2009-11-04 16:37:00,17.303,17.406,17.294,17.327,350000.0
2009-11-04 16:38:00,17.42,17.42,17.318,17.324,550000.0
2009-11-04 16:39:00,17.434,17.434,17.286,17.286,400000.0
2009-11-04 16:40:00,17.414,17.44,17.301,17.31,550000.0
2009-11-04 16:41:00,17.387,17.406,17.292,17.406,400000.0
2009-11-04 16:42:00,17.305,17.38,17.273,17.38,450000.0
2009-11-04 16:43:00,17.269,17.379,17.24,17.283,350000.0
2009-11-04 16:44:00,17.252,17.384,17.252,17.263,350000.0
2009-11-04 16:45:00,17.304,17.393,17.225,17.269,550000.0
2009-11-04 16:46:00,17.368,17.412,17.286,17.412,400000.0
2009-11-04 16:47:00,17.399,17.399,17.302,17.35,450000.0
2009-11-04 16:48:00,17.402,17.444,17.325,17.325,350000.0
2009-11-04 16:49:00,17.315,17.449,17.315,17.33,400000.0
2009-11-04 16:50:00,17.39,17.39,17.304,17.324,400000.0
2009-11-04 16:51:00,17.367,17.439,17.351,17.406,400000.0
2009-11-04 16:52:00,17.329,17.417,17.271,17.311,450000.0
2009-11-04 16:53:00,17.445,17.445,17.288,17.437,500000.0
2009-11-04 16:54:00,17.394,17.409,17.311,17.313,500000.0
2009-11-04 16:55:00,17.375,17.411,17.291,17.411,600000.0
2009-11-04 16:56:00,17.442,17.466,17.339,17.351,550000.0
2009-11-04 16:57:00,17.416,17.441,17.319,17.367,350000.0
2009-11-04 16:58:00,17.448,17.481,17.328,17.391,600000.0
2009-11-04 16:59:00,17.354,17.441,17.299,17.36,350000.0
2009-11-04 17:00:00,17.315,17.448,17.315,17.42,450000.0
2009-11-04 17:01:00,17.33,17.417,17.301,17.417,350000.0
2009-11-04 17:02:00,17.393,17.438,17.316,17.335,350000.0
2009-11-04 17:03:00,17.451,17.477,17.427,17.427,450000.0
2009-11-04 17:04:00,17.462,17.462,17.295,17.295,350000.0
2009-11-04 17:05:00,17.349,17.415,17.323,17.415,550000.0
2009-11-04 17:06:00,17.403,17.427,17.308,17.399,450000.0
2009-11-04 17:07:00,17.385,17.452,17.32,17.36,500000.0
2009-11-04 17:08:00,17.406,17.406,17.263,17.356,450000.0
2009-11-04 17:09:00,17.333,17.442,17.333,17.389,450000.0
2009-11-04 17:10:00,17.416,17.449,17.331,17.408,500000.0
2009-11-04 17:11:00,17.43,17.452,17.351,17.434,450000.0
2009-11-04 17:12:00,17.448,17.472,17.346,17.433,450000.0
2009-11-04 17:13:00,17.389,17.443,17.333,17.333,550000.0
2009-11-04 17:14:00,17.396,17.438,17.31,17.317,350000.0
2009-11-04 17:15:00,17.399,17.419,17.304,17.363,550000.0
2009-11-04 17:16:00,17.335,17.389,17.265,17.383,550000.0
2009-11-04 17:17:00,17.45,17.454,17.35,17.368,400000.0
2009-11-04 17:18:00,17.379,17.437,17.294,17.437,350000.0
2009-11-04 17:19:00,17.322,17.439,17.284,17.351,400000.0
2009-11-04 17:20:00,17.309,17.465,17.303,17.344,400000.0
2009-11-04 17:21:00,17.367,17.472,17.364,17.364,400000.0
2009-11-04 17:22:00,17.37,17.448,17.305,17.425,500000.0
2009-11-04 17:23:00,17.448,17.448,17.284,17.304,450000.0
2009-11-04 17:24:00,17.452,17.452,17.352,17.429,350000.0
2009-11-04 17:25:00,17.389,17.493,17.356,17.478,700000.0
2009-11-04 17:26:00,17.441,17.461,17.335,17.443,550000.0
2009-11-04 17:27:00,17.326,17.472,17.326,17.472,400000.0
2009-11-04 17:28:00,17.424,17.452,17.306,17.347,450000.0
2009-11-04 17:29:00,17.358,17.421,17.358,17.358,350000.0
2009-11-04 17:30:00,17.436,17.487,17.328,17.421,500000.0
2009-11-04 17:31:00,17.397,17.482,17.343,17.372,350000.0
2009-11-04 17:32:00,17.337,17.432,17.337,17.427,400000.0
2009-11-04 17:33:00,17.488,17.496,17.375,17.375,350000.0
2009-11-04 17:34:00,17.445,17.467,17.343,17.369,500000.0
2009-11-04 17:35:00,17.366,17.471,17.363,17.363,450000.0
2009-11-04 17:36:00,17.346,17.478,17.346,17.467,550000.0
2009-11-04 17:37:00,17.494,17.523,17.428,17.51,400000.0
2009-11-04 17:38:00,17.509,17.519,17.404,17.41,650000.0
2009-11-04 17:39:00,17.455,17.521,17.425,17.477,550000.0
2009-11-04 17:40:00,17.545,17.547,17.401,17.547,450000.0
2009-11-04 17:41:00,17.511,17.547,17.408,17.466,550000.0
2009-11-04 17:42:00,17.479,17.551,17.459,17.459,350000.0
2009-11-04 17:43:00,17.549,17.569,17.43,17.469,500000.0
2009-11-04 17:44:00,17.529,17.539,17.438,17.438,350000.0
2009-11-04 17:45:00,17.564,17.58,17.5,17.511,400000.0
2009-11-04 17:46:00,17.571,17.571,17.421,17.473,750000.0
2009-11-04 17:47:00,17.573,17.605,17.481,17.503,500000.0
2009-11-04 17:48:00,17.496,17.547,17.451,17.498,400000.0
2009-11-04 17:49:00,17.526,17.56,17.422,17.448,600000.0
2009-11-04 17:50:00,17.533,17.545,17.413,17.528,600000.0
2009-11-04 17:51:00,17.466,17.571,17.448,17.532,500000.0
2009-11-04 17:52:00,17.563,17.57,17.43,17.51,450000.0
2009-11-04 17:53:00,17.426,17.538,17.397,17.397,700000.0
2009-11-04 17:54:00,17.486,17.511,17.391,17.474,450000.0
2009-11-04 17:55:00,17.537,17.537,17.412,17.505,400000.0
2009-11-04 17:56:00,17.55,17.554,17.423,17.423,600000.0
2009-11-04 17:57:00,17.494,17.533,17.411,17.52,400000.0
2009-11-04 17:58:00,17.391,17.477,17.38,17.451,350000.0
2009-11-04 17:59:00,17.444,17.531,17.401,17.425,600000.0
2009-11-04 18:00:00,17.454,17.567,17.399,17.399,650000.0
2009-11-04 18:01:00,17.438,17.51,17.377,17.456,350000.0
2009-11-04 18:02:00,17.473,17.485,17.354,17.391,750000.0
2009-11-04 18:03:00,17.431,17.489,17.374,17.374,550000.0
2009-11-04 18:04:00,17.428,17.501,17.377,17.454,600000.0
2009-11-04 18:05:00,17.419,17.461,17.356,17.427,450000.0
2009-11-04 18:06:00,17.426,17.474,17.346,17.474,500000.0
2009-11-04 18:07:00,17.485,17.527,17.384,17.446,450000.0
2009-11-04 18:08:00,17.441,17.509,17.394,17.473,400000.0
2009-11-04 18:09:00,17.496,17.496,17.375,17.45,450000.0
2009-11-04 18:10:00,17.479,17.537,17.392,17.392,650000.0
2009-11-04 18:11:00,17.444,17.504,17.37,17.504,650000.0
2009-11-04 18:12:00,17.388,17.484,17.388,17.416,400000.0
2009-11-04 18:13:00,17.416,17.5,17.368,17.404,650000.0
2009-11-04 18:14:00,17.466,17.496,17.371,17.371,650000.0
2009-11-04 18:15:00,17.44,17.481,17.411,17.443,600000.0
2009-11-04 18:16:00,17.467,17.498,17.299,17.419,550000.0
2009-11-04 18:17:00,17.358,17.472,17.358,17.36,350000.0
2009-11-04 18:18:00,17.351,17.469,17.343,17.464,400000.0
2009-11-04 18:19:00,17.382,17.509,17.382,17.395,400000.0
2009-11-04 18:20:00,17.418,17.498,17.387,17.418,700000.0
2009-11-04 18:21:00,17.498,17.498,17.358,17.418,400000.0
2009-11-04 18:22:00,17.367,17.479,17.367,17.424,350000.0
2009-11-04 18:23:00,17.484,17.509,17.363,17.363,400000.0
2009-11-04 18:24:00,17.464,17.521,17.367,17.367,550000.0
2009-11-04 18:25:00,17.412,17.507,17.367,17.507,650000.0
2009-11-04 18:26:00,17.481,17.504,17.392,17.471,400000.0
2009-11-04 18:27:00,17.502,17.517,17.434,17.517,350000.0
2009-11-04 18:28:00,17.37,17.507,17.37,17.407,450000.0
2009-11-04 18:29:00,17.427,17.518,17.405,17.435,700000.0
2009-11-04 18:30:00,17.499,17.505,17.397,17.426,450000.0
2009-11-04 18:31:00,17.36,17.458,17.36,17.368,350000.0
2009-11-04 18:32:00,17.482,17.482,17.347,17.418,550000.0
2009-11-04 18:33:00,17.385,17.482,17.343,17.423,600000.0
2009-11-04 18:34:00,17.441,17.483,17.339,17.339,550000.0
2009-11-04 18:35:00,17.412,17.432,17.306,17.379,550000.0
2009-11-04 18:36:00,17.367,17.449,17.325,17.408,600000.0
2009-11-04 18:37:00,17.396,17.438,17.323,17.438,600000.0
2009-11-04 18:38:00,17.364,17.409,17.303,17.36,600000.0
2009-11-04 18:39:00,17.457,17.515,17.377,17.483,650000.0
2009-11-04 18:40:00,17.45,17.45,17.307,17.358,600000.0
2009-11-04 18:41:00,17.347,17.484,17.347,17.362,400000.0
2009-11-04 18:42:00,17.452,17.452,17.312,17.364,400000.0
2009-11-04 18:43:00,17.319,17.456,17.319,17.456,450000.0
2009-11-04 18:44:00,17.331,17.462,17.331,17.428,400000.0
2009-11-04 18:45:00,17.458,17.458,17.327,17.392,350000.0
2009-11-04 18:46:00,17.441,17.467,17.325,17.325,500000.0
2009-11-04 18:47:00,17.398,17.452,17.313,17.344,650000.0
2009-11-04 18:48:00,17.351,17.467,17.351,17.457,550000.0
2009-11-04 18:49:00,17.38,17.442,17.295,17.375,450000.0
2009-11-04 18:50:00,17.422,17.422,17.25,17.377,950000.0
2009-11-04 18:51:00,17.428,17.441,17.314,17.441,550000.0
2009-11-04 18:52:00,17.35,17.427,17.302,17.341,500000.0
2009-11-04 18:53:00,17.382,17.416,17.306,17.306,550000.0
2009-11-04 18:54:00,17.317,17.433,17.31,17.433,750000.0
2009-11-04 18:55:00,17.316,17.414,17.316,17.345,350000.0
2009-11-04 18:56:00,17.381,17.436,17.307,17.307,550000.0
2009-11-04 18:57:00,17.39,17.403,17.256,17.321,700000.0
2009-11-04 18:58:00,17.353,17.409,17.319,17.405,400000.0
2009-11-04 18:59:00,17.385,17.469,17.357,17.364,600000.0
2009-11-04 19:00:00,17.354,17.419,17.354,17.419,300000.0
2009-11-04 19:01:00,17.422,17.437,17.295,17.437,450000.0
2009-11-04 19:02:00,17.323,17.448,17.323,17.448,400000.0
2009-11-04 19:03:00,17.368,17.403,17.31,17.403,400000.0
2009-11-04 19:04:00,17.412,17.445,17.315,17.405,450000.0
2009-11-04 19:05:00,17.355,17.416,17.281,17.286,450000.0
2009-11-04 19:06:00,17.405,17.421,17.302,17.421,400000.0
2009-11-04 19:07:00,17.378,17.449,17.312,17.449,400000.0
2009-11-04 19:08:00,17.32,17.43,17.32,17.34,400000.0
2009-11-04 19:09:00,17.409,17.45,17.317,17.401,500000.0
2009-11-04 19:10:00,17.432,17.432,17.309,17.399,650000.0
2009-11-04 19:11:00,17.448,17.448,17.35,17.439,550000.0
2009-11-04 19:12:00,17.396,17.412,17.328,17.338,350000.0
2009-11-04 19:13:00,17.362,17.468,17.326,17.417,600000.0
2009-11-04 19:14:00,17.411,17.418,17.269,17.402,550000.0
2009-11-04 19:15:00,17.376,17.479,17.352,17.381,550000.0
2009-11-04 19:16:00,17.445,17.445,17.338,17.338,350000.0
2009-11-04 19:17:00,17.372,17.488,17.313,17.411,550000.0
2009-11-04 19:18:00,17.366,17.509,17.366,17.445,400000.0
2009-11-04 19:19:00,17.389,17.447,17.346,17.422,350000.0
2009-11-04 19:20:00,17.381,17.4,17.377,17.388,350000.0
2009-11-04 19:21:00,17.384,17.485,17.38,17.468,450000.0
2009-11-04 19:22:00,17.379,17.455,17.351,17.354,350000.0
2009-11-04 19:23:00,17.381,17.477,17.324,17.324,400000.0
2009-11-04 19:24:00,17.397,17.438,17.28,17.438,550000.0
2009-11-04 19:25:00,17.351,17.46,17.338,17.402,350000.0
2009-11-04 19:26:00,17.365,17.443,17.326,17.358,500000.0
2009-11-04 19:27:00,17.368,17.506,17.331,17.388,500000.0
2009-11-04 19:28:00,17.317,17.415,17.316,17.338,500000.0
2009-11-04 19:29:00,17.354,17.392,17.29,17.29,400000.0
2009-11-04 19:30:00,17.385,17.403,17.27,17.388,750000.0
2009-11-04 19:31:00,17.315,17.446,17.304,17.348,600000.0
2009-11-04 19:32:00,17.322,17.431,17.322,17.431,350000.0
2009-11-04 19:33:00,17.378,17.441,17.285,17.441,400000.0
2009-11-04 19:34:00,17.398,17.487,17.341,17.341,650000.0
2009-11-04 19:35:00,17.325,17.4,17.303,17.361,400000.0
2009-11-04 19:36:00,17.411,17.457,17.347,17.455,550000.0
2009-11-04 19:37:00,17.314,17.41,17.314,17.399,500000.0
2009-11-04 19:38:00,17.441,17.446,17.313,17.32,450000.0
2009-11-04 19:39:00,17.357,17.461,17.351,17.359,500000.0
2009-11-04 19:40:00,17.298,17.425,17.298,17.359,700000.0
2009-11-04 19:41:00,17.347,17.426,17.294,17.332,500000.0
2009-11-04 19:42:00,17.339,17.458,17.31,17.347,500000.0
2009-11-04 19:43:00,17.325,17.413,17.325,17.413,350000.0
2009-11-04 19:44:00,17.417,17.428,17.296,17.428,550000.0
2009-11-04 19:45:00,17.322,17.436,17.322,17.42,500000.0
2009-11-04 19:46:00,17.431,17.431,17.29,17.35,550000.0
2009-11-04 19:47:00,17.334,17.477,17.334,17.349,350000.0
2009-11-04 19:48:00,17.404,17.404,17.307,17.343,500000.0
2009-11-04 19:49:00,17.418,17.424,17.317,17.347,350000.0
2009-11-04 19:50:00,17.365,17.443,17.28,17.323,800000.0
2009-11-04 19:51:00,17.346,17.433,17.304,17.358,400000.0
2009-11-04 19:52:00,17.34,17.453,17.299,17.359,550000.0
2009-11-04 19:53:00,17.418,17.418,17.309,17.412,500000.0
2009-11-04 19:54:00,17.294,17.411,17.294,17.336,400000.0
2009-11-04 19:55:00,17.344,17.421,17.289,17.365,400000.0
2009-11-04 19:56:00,17.414,17.438,17.338,17.371,400000.0
2009-11-04 19:57:00,17.344,17.448,17.344,17.448,450000.0
2009-11-04 19:58:00,17.439,17.454,17.356,17.452,350000.0
2009-11-04 19:59:00,17.332,17.438,17.327,17.422,550000.0
2009-11-04 20:00:00,17.409,17.409,17.267,17.359,650000.0
2009-11-04 20:01:00,17.316,17.37,17.255,17.314,850000.0
2009-11-04 20:02:00,17.365,17.372,17.268,17.283,600000.0
2009-11-04 20:03:00,17.3,17.389,17.247,17.35,800000.0
2009-11-04 20:04:00,17.289,17.373,17.266,17.338,500000.0
2009-11-04 20:05:00,17.373,17.386,17.299,17.329,500000.0
2009-11-04 20:06:00,17.284,17.384,17.256,17.256,850000.0
2009-11-04 20:07:00,17.29,17.361,17.22,17.261,800000.0
2009-11-04 20:08:00,17.24,17.343,17.24,17.305,350000.0
2009-11-04 20:09:00,17.407,17.415,17.303,17.303,900000.0
2009-11-04 20:10:00,17.375,17.405,17.296,17.296,500000.0
2009-11-04 20:11:00,17.315,17.38,17.261,17.38,800000.0
2009-11-04 20:12:00,17.4,17.414,17.292,17.347,450000.0
2009-11-04 20:13:00,17.343,17.371,17.29,17.36,450000.0
2009-11-04 20:14:00,17.388,17.391,17.256,17.276,1000000.0
2009-11-04 20:15:00,17.258,17.376,17.258,17.317,600000.0
2009-11-04 20:16:00,17.355,17.383,17.265,17.383,400000.0
2009-11-04 20:17:00,17.325,17.358,17.245,17.358,350000.0
2009-11-04 20:18:00,17.348,17.352,17.183,17.269,500000.0
2009-11-04 20:19:00,17.267,17.366,17.249,17.306,550000.0
2009-11-04 20:20:00,17.349,17.389,17.296,17.313,450000.0
2009-11-04 20:21:00,17.303,17.352,17.234,17.33,350000.0
2009-11-04 20:22:00,17.309,17.316,17.216,17.271,400000.0
2009-11-04 20:23:00,17.302,17.331,17.216,17.295,600000.0
2009-11-04 20:24:00,17.297,17.366,17.276,17.364,350000.0
2009-11-04 20:25:00,17.244,17.356,17.234,17.32,500000.0
2009-11-04 20:26:00,17.208,17.313,17.208,17.238,450000.0
2009-11-04 20:27:00,17.313,17.313,17.187,17.231,400000.0
2009-11-04 20:28:00,17.2,17.346,17.2,17.346,450000.0
2009-11-04 20:29:00,17.228,17.308,17.173,17.306,450000.0
2009-11-04 20:30:00,17.314,17.335,17.24,17.309,350000.0
2009-11-04 20:31:00,17.342,17.342,17.225,17.317,350000.0
2009-11-04 20:32:00,17.224,17.346,17.224,17.333,550000.0
2009-11-04 20:33:00,17.228,17.366,17.228,17.366,400000.0
2009-11-04 20:34:00,17.382,17.389,17.283,17.332,350000.0
2009-11-04 20:35:00,17.325,17.396,17.265,17.328,450000.0
2009-11-04 20:36:00,17.31,17.376,17.31,17.319,400000.0
2009-11-04 20:37:00,17.364,17.392,17.265,17.296,400000.0
2009-11-04 20:38:00,17.374,17.397,17.254,17.32,400000.0
2009-11-04 20:39:00,17.218,17.361,17.218,17.253,400000.0
2009-11-04 20:40:00,17.31,17.343,17.245,17.311,1150000.0
2009-11-04 20:41:00,17.318,17.339,17.235,17.276,350000.0
2009-11-04 20:42:00,17.291,17.373,17.217,17.217,650000.0
2009-11-04 20:43:00,17.311,17.322,17.163,17.322,550000.0
2009-11-04 20:44:00,17.334,17.348,17.215,17.308,550000.0
2009-11-04 20:45:00,17.46,17.49,17.46,17.47,350000.0
2009-11-04 20:46:00,17.227,17.331,17.227,17.23,350000.0
2009-11-04 20:47:00,17.36,17.403,17.274,17.362,800000.0
2009-11-04 20:48:00,17.304,17.338,17.211,17.259,600000.0
2009-11-04 20:49:00,17.197,17.348,17.179,17.239,1000000.0
2009-11-04 20:50:00,17.299,17.328,17.17,17.325,350000.0
2009-11-04 20:51:00,17.338,17.36,17.228,17.228,500000.0
2009-11-04 20:52:00,17.212,17.32,17.202,17.254,400000.0
2009-11-04 20:53:00,17.241,17.349,17.194,17.307,550000.0
2009-11-04 20:54:00,17.279,17.358,17.246,17.246,650000.0
2009-11-04 20:55:00,17.338,17.338,17.215,17.336,350000.0
2009-11-04 20:56:00,17.299,17.333,17.17,17.333,400000.0
2009-11-04 20:57:00,17.278,17.376,17.245,17.283,550000.0
2009-11-04 20:58:00,17.33,17.336,17.202,17.336,550000.0
2009-11-04 20:59:00,17.24,17.339,17.24,17.248,400000.0
2009-11-04 21:00:00,17.306,17.417,17.211,17.351,550000.0
2009-11-04 21:01:00,17.319,17.329,17.215,17.25,550000.0
2009-11-04 21:02:00,17.357,17.368,17.238,17.276,750000.0
2009-11-04 21:03:00,17.319,17.352,17.211,17.294,450000.0
2009-11-04 21:04:00,17.271,17.365,17.249,17.249,400000.0
2009-11-04 21:05:00,17.361,17.361,17.209,17.323,450000.0
2009-11-04 21:06:00,17.294,17.388,17.277,17.277,350000.0
2009-11-04 21:07:00,17.352,17.369,17.208,17.208,550000.0
2009-11-04 21:08:00,17.345,17.396,17.28,17.282,550000.0
2009-11-04 21:09:00,17.303,17.361,17.258,17.264,350000.0
2009-11-04 21:10:00,17.25,17.381,17.25,17.311,350000.0
2009-11-04 21:11:00,17.339,17.371,17.258,17.369,350000.0
2009-11-04 21:12:00,17.247,17.407,17.247,17.291,350000.0
2009-11-04 21:13:00,17.251,17.351,17.25,17.333,500000.0
2009-11-04 21:14:00,17.344,17.385,17.296,17.33,450000.0
2009-11-04 21:15:00,17.405,17.417,17.334,17.393,400000.0
2009-11-04 21:16:00,17.37,17.402,17.275,17.28,550000.0
2009-11-04 21:17:00,17.322,17.364,17.249,17.268,800000.0
2009-11-04 21:18:00,17.404,17.404,17.331,17.331,450000.0
2009-11-04 21:19:00,17.392,17.43,17.349,17.43,350000.0
2009-11-04 21:20:00,17.42,17.42,17.223,17.322,400000.0
2009-11-04 21:21:00,17.346,17.383,17.222,17.326,450000.0
2009-11-04 21:22:00,17.344,17.42,17.28,17.315,450000.0
2009-11-04 21:23:00,17.427,17.427,17.33,17.339,600000.0
2009-11-04 21:24:00,17.398,17.428,17.32,17.32,500000.0
2009-11-04 21:25:00,17.364,17.417,17.285,17.371,350000.0
2009-11-04 21:26:00,17.288,17.365,17.221,17.365,550000.0
2009-11-04 21:27:00,17.394,17.394,17.311,17.366,400000.0
2009-11-04 21:28:00,17.332,17.365,17.235,17.365,350000.0
2009-11-04 21:29:00,17.242,17.396,17.242,17.372,550000.0
2009-11-04 21:30:00,17.291,17.318,17.185,17.318,350000.0
2009-11-04 21:31:00,17.292,17.394,17.223,17.374,700000.0
2009-11-04 21:32:00,17.264,17.405,17.264,17.381,550000.0
2009-11-04 21:33:00,17.365,17.395,17.284,17.322,350000.0
2009-11-04 21:34:00,17.408,17.417,17.252,17.367,450000.0
2009-11-04 21:35:00,17.296,17.409,17.277,17.326,550000.0
2009-11-04 21:36:00,17.289,17.434,17.289,17.334,450000.0
2009-11-04 21:37:00,17.387,17.407,17.276,17.287,650000.0
2009-11-04 21:38:00,17.402,17.402,17.253,17.361,350000.0
2009-11-04 21:39:00,17.281,17.413,17.281,17.377,450000.0
2009-11-04 21:40:00,17.416,17.417,17.327,17.356,350000.0
2009-11-04 21:41:00,17.349,17.443,17.305,17.443,450000.0
2009-11-04 21:42:00,17.439,17.45,17.304,17.45,400000.0
2009-11-04 21:43:00,17.364,17.47,17.342,17.342,450000.0
2009-11-04 21:44:00,17.38,17.461,17.38,17.435,350000.0
2009-11-04 21:45:00,17.474,17.492,17.382,17.385,500000.0
2009-11-04 21:46:00,17.396,17.444,17.328,17.444,250000.0
2009-11-04 21:47:00,17.472,17.472,17.334,17.461,400000.0
2009-11-04 21:48:00,17.359,17.458,17.326,17.341,600000.0
2009-11-04 21:49:00,17.329,17.462,17.329,17.404,350000.0
2009-11-04 21:50:00,17.45,17.45,17.352,17.374,450000.0
2009-11-04 21:51:00,17.464,17.481,17.349,17.425,550000.0
2009-11-04 21:52:00,17.466,17.466,17.408,17.466,300000.0
2009-11-04 21:53:00,17.452,17.517,17.386,17.439,350000.0
2009-11-04 21:54:00,17.387,17.482,17.369,17.369,400000.0
2009-11-04 21:55:00,17.478,17.517,17.403,17.436,350000.0
2009-11-04 21:56:00,17.493,17.5,17.352,17.404,900000.0
2009-11-04 21:57:00,17.504,17.504,17.372,17.501,400000.0
2009-11-04 21:58:00,17.443,17.52,17.393,17.445,550000.0
2009-11-04 21:59:00,17.478,17.514,17.4,17.514,400000.0
2009-11-04 22:00:00,17.523,17.535,17.43,17.475,400000.0
2009-11-04 22:01:00,17.513,17.513,17.371,17.468,400000.0
2009-11-04 22:02:00,17.499,17.499,17.365,17.365,100000.0
2009-11-04 22:03:00,17.422,17.474,17.342,17.398,400000.0
2009-11-04 22:04:00,17.488,17.496,17.367,17.449,550000.0
2009-11-04 22:05:00,17.471,17.471,17.35,17.466,500000.0
2009-11-04 22:06:00,17.342,17.469,17.321,17.421,500000.0
2009-11-04 22:07:00,17.448,17.492,17.356,17.492,350000.0
2009-11-04 22:08:00,17.463,17.488,17.354,17.488,550000.0
2009-11-04 22:09:00,17.395,17.49,17.369,17.422,550000.0
2009-11-04 22:10:00,17.51,17.521,17.417,17.488,400000.0
2009-11-04 22:11:00,17.508,17.522,17.411,17.427,550000.0
2009-11-04 22:12:00,17.491,17.491,17.406,17.454,250000.0
2009-11-04 22:13:00,17.49,17.49,17.366,17.485,500000.0
2009-11-04 22:14:00,17.482,17.482,17.376,17.431,400000.0
2009-11-04 22:15:00,17.424,17.518,17.412,17.489,500000.0
2009-11-04 22:16:00,17.499,17.501,17.369,17.46,450000.0
2009-11-04 22:17:00,17.354,17.511,17.354,17.378,500000.0
2009-11-04 22:18:00,17.45,17.505,17.394,17.505,350000.0
2009-11-04 22:19:00,17.403,17.499,17.392,17.413,500000.0
2009-11-04 22:20:00,17.457,17.487,17.376,17.392,350000.0
2009-11-04 22:21:00,17.394,17.532,17.382,17.475,600000.0
2009-11-04 22:22:00,17.424,17.491,17.387,17.387,400000.0
2009-11-04 22:23:00,17.49,17.49,17.339,17.406,1200000.0
2009-11-04 22:24:00,17.4,17.483,17.358,17.483,350000.0
2009-11-04 22:25:00,17.488,17.531,17.381,17.399,450000.0
2009-11-04 22:26:00,17.367,17.458,17.326,17.355,400000.0
2009-11-04 22:27:00,17.354,17.458,17.346,17.369,350000.0
2009-11-04 22:28:00,17.358,17.514,17.358,17.448,350000.0
2009-11-04 22:29:00,17.482,17.482,17.369,17.472,350000.0
2009-11-04 22:30:00,17.482,17.503,17.386,17.449,400000.0
2009-11-04 22:31:00,17.455,17.455,17.443,17.443,100000.0
2009-11-04 22:32:00,17.379,17.448,17.333,17.333,450000.0
2009-11-04 22:33:00,17.337,17.489,17.337,17.483,450000.0
2009-11-04 22:34:00,17.451,17.468,17.335,17.411,400000.0
2009-11-04 22:35:00,17.422,17.474,17.337,17.365,550000.0
2009-11-04 22:36:00,17.457,17.457,17.299,17.439,350000.0
2009-11-04 22:37:00,17.44,17.45,17.43,17.44,550000.0
2009-11-04 22:38:00,17.394,17.459,17.372,17.378,550000.0
2009-11-04 22:39:00,17.365,17.465,17.365,17.41,650000.0
2009-11-04 22:40:00,17.32,17.467,17.32,17.381,400000.0
2009-11-04 22:41:00,17.339,17.418,17.339,17.357,350000.0
2009-11-04 22:42:00,17.404,17.422,17.299,17.354,500000.0
2009-11-04 22:43:00,17.327,17.436,17.314,17.368,400000.0
2009-11-04 22:44:00,17.449,17.48,17.355,17.4,700000.0
2009-11-04 22:45:00,17.428,17.428,17.289,17.394,550000.0
2009-11-04 22:46:00,17.395,17.419,17.281,17.339,850000.0
2009-11-04 22:47:00,17.37,17.415,17.292,17.365,500000.0
2009-11-04 22:48:00,17.358,17.358,17.236,17.294,450000.0
2009-11-04 22:49:00,17.327,17.395,17.298,17.298,350000.0
2009-11-04 22:50:00,17.313,17.444,17.3,17.36,500000.0
2009-11-04 22:51:00,17.386,17.386,17.3,17.3,400000.0
2009-11-04 22:52:00,17.375,17.41,17.274,17.41,400000.0
2009-11-04 22:53:00,17.27,17.383,17.27,17.383,400000.0
2009-11-04 22:54:00,17.346,17.393,17.252,17.328,450000.0
2009-11-04 22:55:00,17.343,17.411,17.314,17.389,550000.0
2009-11-04 22:56:00,17.45,17.45,17.44,17.45,500000.0
2009-11-04 22:57:00,17.38,17.392,17.299,17.345,500000.0
2009-11-04 22:58:00,17.378,17.378,17.231,17.327,350000.0
2009-11-04 22:59:00,17.249,17.318,17.224,17.3,300000.0
2009-11-04 23:00:00,17.4,17.431,17.285,17.384,500000.0
2009-11-04 23:01:00,17.34,17.396,17.245,17.305,550000.0
2009-11-04 23:02:00,17.376,17.376,17.3,17.364,350000.0
2009-11-04 23:03:00,17.383,17.423,17.282,17.378,350000.0
2009-11-04 23:04:00,17.39,17.431,17.276,17.31,500000.0
2009-11-04 23:05:00,17.371,17.395,17.276,17.305,400000.0
2009-11-04 23:06:00,17.354,17.393,17.28,17.28,250000.0
2009-11-04 23:07:00,17.298,17.392,17.264,17.358,400000.0
2009-11-04 23:08:00,17.303,17.417,17.292,17.372,550000.0
2009-11-04 23:09:00,17.284,17.429,17.284,17.344,450000.0
2009-11-04 23:10:00,17.325,17.374,17.277,17.374,550000.0
2009-11-04 23:11:00,17.264,17.383,17.242,17.383,550000.0
2009-11-04 23:12:00,17.337,17.388,17.274,17.291,350000.0
2009-11-04 23:13:00,17.336,17.398,17.299,17.387,350000.0
2009-11-04 23:14:00,17.414,17.447,17.327,17.328,450000.0
2009-11-04 23:15:00,17.369,17.4,17.298,17.313,550000.0
2009-11-04 23:16:00,17.406,17.452,17.328,17.371,550000.0
2009-11-04 23:17:00,17.292,17.414,17.292,17.409,400000.0
2009-11-04 23:18:00,17.314,17.415,17.295,17.415,400000.0
2009-11-04 23:19:00,17.415,17.44,17.314,17.408,500000.0
2009-11-04 23:20:00,17.349,17.453,17.331,17.423,450000.0
2009-11-04 23:21:00,17.343,17.423,17.343,17.394,250000.0
2009-11-04 23:25:00,17.332,17.449,17.325,17.426,550000.0
2009-11-04 23:27:00,17.36,17.465,17.324,17.324,500000.0
2009-11-04 23:29:00,17.444,17.464,17.358,17.361,450000.0
2009-11-04 23:30:00,17.418,17.433,17.332,17.38,500000.0
2009-11-04 23:31:00,17.403,17.403,17.293,17.345,350000.0
2009-11-04 23:32:00,17.359,17.436,17.359,17.436,250000.0
2009-11-04 23:35:00,17.328,17.412,17.298,17.396,550000.0
2009-11-04 23:36:00,17.305,17.405,17.295,17.333,200000.0
2009-11-04 23:39:00,17.325,17.426,17.289,17.388,550000.0
2009-11-04 23:40:00,17.273,17.389,17.227,17.389,1600000.0
2009-11-04 23:41:00,17.45,17.45,17.343,17.343,450000.0
2009-11-04 23:43:00,17.406,17.406,17.263,17.31,500000.0
2009-11-04 23:44:00,17.373,17.427,17.269,17.427,600000.0
2009-11-04 23:45:00,17.327,17.484,17.323,17.323,400000.0
2009-11-04 23:46:00,17.41,17.432,17.33,17.415,350000.0
2009-11-04 23:47:00,17.37,17.408,17.322,17.364,500000.0
2009-11-04 23:48:00,17.386,17.451,17.37,17.439,450000.0
2009-11-04 23:49:00,17.381,17.431,17.324,17.431,350000.0
2009-11-04 23:50:00,17.399,17.412,17.325,17.363,550000.0
2009-11-04 23:51:00,17.443,17.454,17.337,17.445,400000.0
2009-11-04 23:52:00,17.366,17.44,17.333,17.395,650000.0
2009-11-04 23:53:00,17.377,17.439,17.305,17.438,550000.0
2009-11-04 23:54:00,17.443,17.444,17.402,17.403,300000.0
2009-11-04 23:55:00,17.34,17.433,17.301,17.301,450000.0
2009-11-04 23:56:00,17.408,17.424,17.319,17.319,400000.0
2009-11-04 23:59:00,17.436,17.436,17.31,17.436,450000.0
2009-11-05 00:00:00,17.437,17.437,17.366,17.366,100000.0
2009-11-05 00:01:00,17.349,17.438,17.317,17.438,500000.0
2009-11-05 00:02:00,17.297,17.487,17.297,17.394,450000.0
2009-11-05 00:03:00,17.356,17.435,17.356,17.418,400000.0
2009-11-05 00:04:00,17.42,17.43,17.41,17.42,600000.0
2009-11-05 00:05:00,17.419,17.486,17.352,17.352,600000.0
2009-11-05 00:06:00,17.398,17.43,17.329,17.43,400000.0
2009-11-05 00:07:00,17.43,17.43,17.42,17.43,400000.0
2009-11-05 00:08:00,17.386,17.421,17.286,17.376,400000.0
2009-11-05 00:09:00,17.431,17.431,17.291,17.409,550000.0
2009-11-05 00:10:00,17.342,17.387,17.306,17.306,400000.0
2009-11-05 00:11:00,17.428,17.428,17.31,17.31,400000.0
2009-11-05 00:12:00,17.382,17.443,17.296,17.393,450000.0
2009-11-05 00:13:00,17.335,17.439,17.335,17.394,450000.0
2009-11-05 00:14:00,17.406,17.425,17.276,17.411,300000.0
2009-11-05 00:15:00,17.45,17.45,17.44,17.44,400000.0
2009-11-05 00:16:00,17.45,17.45,17.43,17.43,400000.0
2009-11-05 00:17:00,17.384,17.391,17.21,17.21,400000.0
2009-11-05 00:18:00,17.44,17.46,17.43,17.46,350000.0
2009-11-05 00:19:00,17.337,17.371,17.278,17.326,350000.0
2009-11-05 00:20:00,17.335,17.369,17.278,17.29,350000.0
2009-11-05 00:21:00,17.44,17.45,17.44,17.44,350000.0
2009-11-05 00:22:00,17.45,17.45,17.44,17.44,350000.0
2009-11-05 00:23:00,17.45,17.45,17.44,17.45,350000.0
2009-11-05 00:24:00,17.44,17.45,17.44,17.45,350000.0
2009-11-05 00:25:00,17.44,17.45,17.44,17.45,350000.0
2009-11-05 00:26:00,17.44,17.45,17.44,17.45,350000.0
2009-11-05 00:27:00,17.412,17.428,17.331,17.366,350000.0
2009-11-05 00:28:00,17.396,17.401,17.261,17.344,450000.0
2009-11-05 00:29:00,17.411,17.411,17.282,17.399,450000.0
2009-11-05 00:30:00,17.371,17.381,17.268,17.299,700000.0
2009-11-05 00:31:00,17.441,17.441,17.359,17.359,150000.0
2009-11-05 00:32:00,17.45,17.45,17.44,17.44,550000.0
2009-11-05 00:33:00,17.299,17.428,17.299,17.383,550000.0
2009-11-05 00:34:00,17.444,17.484,17.342,17.342,350000.0
2009-11-05 00:35:00,17.46,17.46,17.44,17.44,400000.0
2009-11-05 00:36:00,17.354,17.431,17.292,17.431,400000.0
2009-11-05 00:37:00,17.449,17.449,17.362,17.447,300000.0
2009-11-05 00:38:00,17.45,17.46,17.44,17.44,600000.0
2009-11-05 00:39:00,17.45,17.45,17.43,17.45,600000.0
2009-11-05 00:40:00,17.313,17.386,17.238,17.276,600000.0
2009-11-05 00:41:00,17.392,17.42,17.364,17.42,250000.0
2009-11-05 00:42:00,17.43,17.45,17.43,17.44,500000.0
2009-11-05 00:43:00,17.45,17.45,17.43,17.43,500000.0
2009-11-05 00:44:00,17.44,17.44,17.42,17.43,500000.0
2009-11-05 00:45:00,17.42,17.44,17.42,17.43,500000.0
2009-11-05 00:46:00,17.44,17.44,17.42,17.43,500000.0
2009-11-05 00:47:00,17.44,17.44,17.43,17.44,500000.0
2009-11-05 00:48:00,17.43,17.44,17.43,17.44,500000.0
2009-11-05 00:49:00,17.43,17.44,17.41,17.42,500000.0
2009-11-05 00:50:00,17.387,17.465,17.345,17.345,500000.0
2009-11-05 00:51:00,17.43,17.43,17.41,17.42,350000.0
2009-11-05 00:52:00,17.297,17.416,17.296,17.365,350000.0
2009-11-05 00:53:00,17.402,17.42,17.369,17.369,350000.0
2009-11-05 00:54:00,17.409,17.434,17.312,17.43,500000.0
2009-11-05 00:55:00,17.43,17.43,17.42,17.42,1200000.0
2009-11-05 00:56:00,17.41,17.42,17.4,17.41,1200000.0
2009-11-05 00:57:00,17.42,17.42,17.41,17.41,1200000.0
2009-11-05 00:58:00,17.42,17.43,17.41,17.43,1200000.0
2009-11-05 00:59:00,17.42,17.43,17.42,17.43,1200000.0
2009-11-05 01:00:00,17.292,17.422,17.274,17.365,1200000.0
2009-11-05 01:01:00,17.429,17.449,17.333,17.414,900000.0
2009-11-05 01:02:00,17.438,17.441,17.348,17.351,500000.0
2009-11-05 01:03:00,17.406,17.443,17.315,17.42,1200000.0
2009-11-05 01:04:00,17.396,17.484,17.301,17.301,700000.0
2009-11-05 01:05:00,17.42,17.482,17.312,17.313,800000.0
2009-11-05 01:06:00,17.391,17.441,17.3,17.405,550000.0
2009-11-05 01:07:00,17.418,17.421,17.307,17.386,450000.0
2009-11-05 01:08:00,17.38,17.4,17.38,17.4,750000.0
2009-11-05 01:09:00,17.4,17.444,17.33,17.33,750000.0
2009-11-05 01:10:00,17.39,17.393,17.258,17.377,700000.0
2009-11-05 01:11:00,17.291,17.422,17.291,17.413,900000.0
2009-11-05 01:12:00,17.383,17.425,17.293,17.425,850000.0
2009-11-05 01:13:00,17.427,17.427,17.325,17.395,750000.0
2009-11-05 01:14:00,17.456,17.481,17.317,17.317,550000.0
2009-11-05 01:15:00,17.38,17.412,17.279,17.412,500000.0
2009-11-05 01:16:00,17.436,17.436,17.277,17.367,500000.0
2009-11-05 01:17:00,17.376,17.479,17.359,17.439,700000.0
2009-11-05 01:18:00,17.403,17.43,17.289,17.318,800000.0
2009-11-05 01:19:00,17.389,17.456,17.312,17.456,1100000.0
2009-11-05 01:20:00,17.408,17.457,17.349,17.349,350000.0
2009-11-05 01:21:00,17.43,17.441,17.312,17.407,400000.0
2009-11-05 01:22:00,17.368,17.463,17.348,17.463,400000.0
2009-11-05 01:23:00,17.384,17.499,17.35,17.356,550000.0
2009-11-05 01:24:00,17.452,17.479,17.359,17.4,550000.0
2009-11-05 01:25:00,17.41,17.42,17.4,17.4,550000.0
2009-11-05 01:26:00,17.431,17.441,17.307,17.41,550000.0
2009-11-05 01:27:00,17.41,17.43,17.41,17.41,950000.0
2009-11-05 01:28:00,17.356,17.488,17.338,17.451,950000.0
2009-11-05 01:29:00,17.461,17.461,17.322,17.322,550000.0
2009-11-05 01:30:00,17.437,17.471,17.32,17.437,1400000.0
2009-11-05 01:31:00,17.432,17.432,17.318,17.318,450000.0
2009-11-05 01:32:00,17.443,17.459,17.328,17.454,750000.0
2009-11-05 01:33:00,17.43,17.446,17.333,17.432,400000.0
2009-11-05 01:34:00,17.413,17.455,17.308,17.428,450000.0
2009-11-05 01:35:00,17.349,17.426,17.262,17.426,500000.0
2009-11-05 01:36:00,17.438,17.438,17.325,17.356,350000.0
2009-11-05 01:37:00,17.32,17.488,17.32,17.347,350000.0
2009-11-05 01:38:00,17.403,17.448,17.345,17.431,500000.0
2009-11-05 01:39:00,17.418,17.418,17.232,17.34,500000.0
2009-11-05 01:40:00,17.439,17.439,17.309,17.41,500000.0
2009-11-05 01:41:00,17.368,17.489,17.305,17.462,750000.0
2009-11-05 01:42:00,17.285,17.417,17.227,17.417,1050000.0
2009-11-05 01:43:00,17.404,17.449,17.274,17.274,450000.0
2009-11-05 01:44:00,17.299,17.416,17.299,17.399,350000.0
2009-11-05 01:45:00,17.428,17.458,17.305,17.445,550000.0
2009-11-05 01:46:00,17.425,17.425,17.319,17.385,450000.0
2009-11-05 01:47:00,17.414,17.434,17.285,17.384,400000.0
2009-11-05 01:48:00,17.326,17.437,17.326,17.436,400000.0
2009-11-05 01:49:00,17.4,17.432,17.326,17.401,400000.0
2009-11-05 01:50:00,17.444,17.455,17.318,17.429,850000.0
2009-11-05 01:51:00,17.304,17.4,17.304,17.317,400000.0
2009-11-05 01:52:00,17.306,17.413,17.3,17.339,600000.0
2009-11-05 01:53:00,17.42,17.43,17.4,17.43,750000.0
2009-11-05 01:54:00,17.293,17.455,17.293,17.355,750000.0
2009-11-05 01:55:00,17.352,17.472,17.346,17.442,400000.0
2009-11-05 01:56:00,17.393,17.393,17.285,17.285,400000.0
2009-11-05 01:57:00,17.399,17.429,17.367,17.371,450000.0
2009-11-05 01:58:00,17.267,17.431,17.267,17.384,350000.0
2009-11-05 01:59:00,17.34,17.433,17.26,17.348,500000.0
2009-11-05 02:00:00,17.39,17.39,17.36,17.38,500000.0
2009-11-05 02:01:00,17.381,17.412,17.318,17.374,500000.0
2009-11-05 02:02:00,17.259,17.382,17.259,17.36,650000.0
2009-11-05 02:03:00,17.312,17.409,17.312,17.357,450000.0
2009-11-05 02:04:00,17.353,17.364,17.266,17.364,600000.0
2009-11-05 02:05:00,17.353,17.374,17.262,17.329,500000.0
2009-11-05 02:06:00,17.293,17.375,17.243,17.287,900000.0
2009-11-05 02:07:00,17.338,17.383,17.282,17.34,400000.0
2009-11-05 02:08:00,17.342,17.384,17.225,17.225,650000.0
2009-11-05 02:09:00,17.375,17.39,17.245,17.39,500000.0
2009-11-05 02:10:00,17.389,17.4,17.289,17.38,550000.0
2009-11-05 02:11:00,17.274,17.358,17.273,17.358,400000.0
2009-11-05 02:12:00,17.394,17.394,17.309,17.324,850000.0
2009-11-05 02:13:00,17.35,17.371,17.209,17.36,900000.0
2009-11-05 02:14:00,17.373,17.373,17.244,17.271,800000.0
2009-11-05 02:15:00,17.388,17.418,17.265,17.298,700000.0
2009-11-05 02:16:00,17.347,17.428,17.249,17.363,700000.0
2009-11-05 02:17:00,17.354,17.398,17.274,17.398,550000.0
2009-11-05 02:18:00,17.367,17.431,17.279,17.413,550000.0
2009-11-05 02:19:00,17.379,17.413,17.329,17.365,700000.0
2009-11-05 02:20:00,17.392,17.392,17.257,17.357,800000.0
2009-11-05 02:21:00,17.326,17.455,17.291,17.389,1050000.0
2009-11-05 02:22:00,17.315,17.405,17.262,17.35,800000.0
2009-11-05 02:23:00,17.292,17.377,17.238,17.328,750000.0
2009-11-05 02:24:00,17.292,17.441,17.292,17.345,550000.0
2009-11-05 02:25:00,17.393,17.458,17.292,17.332,700000.0
2009-11-05 02:26:00,17.336,17.395,17.3,17.358,650000.0
2009-11-05 02:27:00,17.378,17.412,17.282,17.384,550000.0
2009-11-05 02:28:00,17.289,17.38,17.284,17.313,500000.0
2009-11-05 02:29:00,17.37,17.402,17.283,17.398,600000.0
2009-11-05 02:30:00,17.366,17.408,17.244,17.357,400000.0
2009-11-05 02:31:00,17.401,17.419,17.304,17.391,400000.0
2009-11-05 02:32:00,17.344,17.411,17.27,17.411,400000.0
2009-11-05 02:33:00,17.337,17.371,17.268,17.307,350000.0
2009-11-05 02:34:00,17.378,17.433,17.311,17.338,450000.0
2009-11-05 02:35:00,17.382,17.413,17.315,17.333,550000.0
2009-11-05 02:36:00,17.281,17.412,17.281,17.381,450000.0
2009-11-05 02:37:00,17.4,17.415,17.28,17.28,300000.0
2009-11-05 02:38:00,17.402,17.42,17.288,17.288,350000.0
2009-11-05 02:39:00,17.443,17.482,17.346,17.412,750000.0
2009-11-05 02:40:00,17.341,17.433,17.341,17.42,350000.0
2009-11-05 02:41:00,17.363,17.427,17.339,17.42,350000.0
2009-11-05 02:42:00,17.373,17.437,17.301,17.303,1050000.0
2009-11-05 02:43:00,17.395,17.395,17.33,17.333,250000.0
2009-11-05 02:44:00,17.335,17.446,17.283,17.427,1200000.0
2009-11-05 02:45:00,17.365,17.424,17.291,17.404,500000.0
2009-11-05 02:46:00,17.378,17.428,17.298,17.428,250000.0
2009-11-05 02:47:00,17.379,17.426,17.324,17.404,250000.0
2009-11-05 02:48:00,17.311,17.429,17.311,17.404,400000.0
2009-11-05 02:49:00,17.365,17.449,17.306,17.33,650000.0
2009-11-05 02:50:00,17.322,17.434,17.315,17.315,350000.0
2009-11-05 02:51:00,17.449,17.475,17.334,17.362,400000.0
2009-11-05 02:52:00,17.411,17.46,17.317,17.409,900000.0
2009-11-05 02:53:00,17.397,17.415,17.3,17.415,750000.0
2009-11-05 02:54:00,17.287,17.405,17.26,17.338,600000.0
2009-11-05 02:55:00,17.382,17.41,17.273,17.39,350000.0
2009-11-05 02:56:00,17.395,17.403,17.253,17.353,350000.0
2009-11-05 02:57:00,17.375,17.435,17.301,17.376,750000.0
2009-11-05 02:58:00,17.295,17.428,17.267,17.267,650000.0
2009-11-05 02:59:00,17.364,17.408,17.243,17.385,1050000.0
2009-11-05 03:00:00,17.371,17.388,17.243,17.251,500000.0
2009-11-05 03:01:00,17.238,17.35,17.238,17.259,400000.0
2009-11-05 03:02:00,17.272,17.386,17.272,17.345,550000.0
2009-11-05 03:03:00,17.345,17.413,17.302,17.302,400000.0
2009-11-05 03:04:00,17.369,17.369,17.258,17.258,100000.0
2009-11-05 03:05:00,17.262,17.366,17.262,17.366,400000.0
2009-11-05 03:06:00,17.262,17.367,17.262,17.344,350000.0
2009-11-05 03:07:00,17.354,17.357,17.226,17.319,350000.0
2009-11-05 03:08:00,17.264,17.37,17.24,17.358,600000.0
2009-11-05 03:09:00,17.356,17.368,17.274,17.352,1700000.0
2009-11-05 03:10:00,17.277,17.355,17.241,17.327,400000.0
2009-11-05 03:11:00,17.354,17.354,17.243,17.243,250000.0
2009-11-05 03:12:00,17.308,17.377,17.228,17.228,550000.0
2009-11-05 03:13:00,17.358,17.379,17.253,17.36,250000.0
2009-11-05 03:14:00,17.287,17.358,17.195,17.336,350000.0
2009-11-05 03:15:00,17.294,17.294,17.197,17.206,250000.0
2009-11-05 03:16:00,17.365,17.365,17.2,17.2,500000.0
2009-11-05 03:17:00,17.256,17.325,17.211,17.325,250000.0
2009-11-05 03:18:00,17.203,17.349,17.203,17.31,400000.0
2009-11-05 03:19:00,17.348,17.361,17.216,17.358,1300000.0
2009-11-05 03:20:00,17.319,17.362,17.255,17.287,350000.0
2009-11-05 03:21:00,17.258,17.353,17.258,17.353,100000.0
2009-11-05 03:22:00,17.346,17.346,17.346,17.346,50000.0
2009-11-05 03:23:00,17.229,17.326,17.229,17.322,250000.0
2009-11-05 03:24:00,17.237,17.336,17.195,17.296,500000.0
2009-11-05 03:25:00,17.217,17.359,17.217,17.325,350000.0
2009-11-05 03:26:00,17.335,17.359,17.264,17.324,500000.0
2009-11-05 03:27:00,17.281,17.34,17.274,17.274,200000.0
2009-11-05 03:28:00,17.284,17.284,17.284,17.284,50000.0
2009-11-05 03:29:00,17.346,17.346,17.22,17.22,250000.0
2009-11-05 03:30:00,17.254,17.324,17.198,17.198,400000.0
2009-11-05 03:31:00,17.313,17.338,17.179,17.23,350000.0
2009-11-05 03:32:00,17.293,17.352,17.253,17.325,300000.0
2009-11-05 03:33:00,17.206,17.342,17.206,17.289,400000.0
2009-11-05 03:34:00,17.343,17.352,17.235,17.247,300000.0
2009-11-05 03:35:00,17.284,17.338,17.282,17.282,200000.0
2009-11-05 03:36:00,17.309,17.339,17.232,17.329,350000.0
2009-11-05 03:37:00,17.31,17.32,17.179,17.297,500000.0
2009-11-05 03:38:00,17.314,17.314,17.262,17.262,100000.0
2009-11-05 03:39:00,17.315,17.324,17.182,17.324,850000.0
2009-11-05 03:40:00,17.299,17.342,17.221,17.221,550000.0
2009-11-05 03:41:00,17.243,17.34,17.219,17.328,550000.0
2009-11-05 03:42:00,17.245,17.306,17.194,17.287,450000.0
2009-11-05 03:43:00,17.332,17.337,17.298,17.301,350000.0
2009-11-05 03:44:00,17.34,17.346,17.254,17.254,450000.0
2009-11-05 03:45:00,17.32,17.358,17.22,17.22,350000.0
2009-11-05 03:46:00,17.205,17.365,17.205,17.282,550000.0
2009-11-05 03:47:00,17.341,17.341,17.171,17.307,550000.0
2009-11-05 03:48:00,17.307,17.352,17.229,17.229,400000.0
2009-11-05 03:49:00,17.212,17.329,17.192,17.329,800000.0
2009-11-05 03:50:00,17.337,17.338,17.19,17.19,500000.0
2009-11-05 03:51:00,17.242,17.348,17.192,17.192,350000.0
2009-11-05 03:52:00,17.233,17.339,17.233,17.235,350000.0
2009-11-05 03:53:00,17.346,17.346,17.221,17.339,450000.0
2009-11-05 03:54:00,17.317,17.317,17.224,17.255,450000.0
2009-11-05 03:55:00,17.314,17.322,17.193,17.303,350000.0
2009-11-05 03:56:00,17.241,17.357,17.241,17.255,500000.0
2009-11-05 03:57:00,17.251,17.315,17.199,17.235,400000.0
2009-11-05 03:58:00,17.246,17.257,17.2,17.219,250000.0
2009-11-05 03:59:00,17.276,17.382,17.228,17.332,1600000.0
2009-11-05 04:00:00,17.313,17.321,17.208,17.249,450000.0
2009-11-05 04:01:00,17.234,17.31,17.205,17.305,350000.0
2009-11-05 04:02:00,17.212,17.293,17.177,17.264,550000.0
2009-11-05 04:03:00,17.271,17.319,17.224,17.224,350000.0
2009-11-05 04:04:00,17.287,17.318,17.176,17.272,400000.0
2009-11-05 04:05:00,17.226,17.307,17.189,17.302,550000.0
2009-11-05 04:06:00,17.284,17.312,17.225,17.225,450000.0
2009-11-05 04:07:00,17.272,17.324,17.188,17.292,400000.0
2009-11-05 04:08:00,17.212,17.276,17.198,17.198,400000.0
2009-11-05 04:09:00,17.202,17.316,17.182,17.189,950000.0
2009-11-05 04:10:00,17.219,17.306,17.187,17.188,400000.0
2009-11-05 04:11:00,17.29,17.336,17.236,17.26,550000.0
2009-11-05 04:12:00,17.31,17.31,17.25,17.297,200000.0
2009-11-05 04:13:00,17.305,17.315,17.168,17.218,300000.0
2009-11-05 04:14:00,17.297,17.297,17.166,17.257,350000.0
2009-11-05 04:15:00,17.187,17.319,17.187,17.311,350000.0
2009-11-05 04:16:00,17.34,17.35,17.32,17.34,350000.0
2009-11-05 04:17:00,17.23,17.326,17.215,17.229,350000.0
2009-11-05 04:18:00,17.306,17.306,17.211,17.226,300000.0
2009-11-05 04:19:00,17.305,17.305,17.126,17.169,700000.0
2009-11-05 04:20:00,17.294,17.326,17.198,17.298,550000.0
2009-11-05 04:21:00,17.32,17.33,17.32,17.32,500000.0
2009-11-05 04:22:00,17.283,17.333,17.211,17.26,500000.0
2009-11-05 04:23:00,17.266,17.274,17.158,17.158,400000.0
2009-11-05 04:24:00,17.293,17.299,17.206,17.269,350000.0
2009-11-05 04:25:00,17.193,17.31,17.177,17.207,400000.0
2009-11-05 04:26:00,17.319,17.349,17.235,17.282,350000.0
2009-11-05 04:27:00,17.317,17.317,17.185,17.186,400000.0
2009-11-05 04:28:00,17.222,17.354,17.222,17.222,450000.0
2009-11-05 04:29:00,17.306,17.354,17.213,17.288,450000.0
2009-11-05 04:30:00,17.298,17.331,17.198,17.331,450000.0
2009-11-05 04:31:00,17.212,17.248,17.212,17.248,100000.0
2009-11-05 04:32:00,17.288,17.331,17.195,17.279,350000.0
2009-11-05 04:33:00,17.196,17.303,17.192,17.303,300000.0
2009-11-05 04:34:00,17.293,17.337,17.274,17.319,250000.0
2009-11-05 04:35:00,17.293,17.324,17.166,17.287,500000.0
2009-11-05 04:36:00,17.26,17.27,17.23,17.24,400000.0
2009-11-05 04:37:00,17.23,17.25,17.21,17.23,400000.0
2009-11-05 04:38:00,17.295,17.337,17.208,17.296,400000.0
2009-11-05 04:39:00,17.193,17.31,17.179,17.273,450000.0
2009-11-05 04:40:00,17.339,17.353,17.217,17.343,350000.0
2009-11-05 04:41:00,17.197,17.332,17.181,17.309,500000.0
2009-11-05 04:42:00,17.242,17.374,17.213,17.327,400000.0
2009-11-05 04:43:00,17.233,17.337,17.233,17.297,450000.0
2009-11-05 04:44:00,17.328,17.328,17.274,17.293,350000.0
2009-11-05 04:45:00,17.233,17.311,17.21,17.262,400000.0
2009-11-05 04:46:00,17.317,17.317,17.192,17.196,350000.0
2009-11-05 04:47:00,17.305,17.334,17.261,17.294,550000.0
2009-11-05 04:48:00,17.284,17.339,17.201,17.339,500000.0
2009-11-05 04:49:00,17.311,17.331,17.19,17.27,1050000.0
2009-11-05 04:50:00,17.214,17.301,17.214,17.226,350000.0
2009-11-05 04:51:00,17.301,17.323,17.19,17.258,950000.0
2009-11-05 04:52:00,17.247,17.335,17.199,17.332,550000.0
2009-11-05 04:53:00,17.306,17.306,17.206,17.206,350000.0
2009-11-05 04:54:00,17.23,17.282,17.188,17.282,400000.0
2009-11-05 04:55:00,17.269,17.269,17.21,17.222,400000.0
2009-11-05 04:56:00,17.272,17.272,17.239,17.239,100000.0
2009-11-05 04:57:00,17.251,17.342,17.245,17.279,550000.0
2009-11-05 04:58:00,17.202,17.328,17.166,17.221,550000.0
2009-11-05 04:59:00,17.299,17.358,17.202,17.329,800000.0
2009-11-05 05:00:00,17.312,17.33,17.213,17.262,400000.0
2009-11-05 05:01:00,17.252,17.252,17.252,17.252,50000.0
2009-11-05 05:02:00,17.17,17.316,17.17,17.316,350000.0
2009-11-05 05:03:00,17.252,17.292,17.148,17.247,350000.0
2009-11-05 05:04:00,17.335,17.359,17.231,17.266,550000.0
2009-11-05 05:05:00,17.317,17.317,17.227,17.305,350000.0
2009-11-05 05:06:00,17.326,17.326,17.219,17.28,300000.0
2009-11-05 05:07:00,17.224,17.3,17.202,17.3,350000.0
2009-11-05 05:08:00,17.293,17.313,17.208,17.208,350000.0
2009-11-05 05:09:00,17.222,17.407,17.222,17.332,750000.0
2009-11-05 05:10:00,17.251,17.34,17.194,17.34,350000.0
2009-11-05 05:11:00,17.27,17.324,17.183,17.264,550000.0
2009-11-05 05:12:00,17.28,17.31,17.26,17.3,350000.0
2009-11-05 05:13:00,17.334,17.334,17.195,17.195,350000.0
2009-11-05 05:14:00,17.305,17.336,17.209,17.304,350000.0
2009-11-05 05:15:00,17.306,17.306,17.279,17.303,200000.0
2009-11-05 05:16:00,17.309,17.346,17.246,17.346,250000.0
2009-11-05 05:17:00,17.21,17.38,17.21,17.28,700000.0
2009-11-05 05:18:00,17.342,17.342,17.202,17.285,500000.0
2009-11-05 05:19:00,17.334,17.334,17.21,17.296,550000.0
2009-11-05 05:20:00,17.307,17.321,17.167,17.266,500000.0
2009-11-05 05:21:00,17.293,17.329,17.182,17.275,400000.0
2009-11-05 05:22:00,17.28,17.305,17.272,17.272,250000.0
2009-11-05 05:23:00,17.31,17.312,17.191,17.22,350000.0
2009-11-05 05:24:00,17.254,17.296,17.181,17.296,500000.0
2009-11-05 05:25:00,17.184,17.266,17.141,17.262,550000.0
2009-11-05 05:26:00,17.31,17.313,17.201,17.313,450000.0
2009-11-05 05:27:00,17.221,17.271,17.194,17.263,450000.0
2009-11-05 05:28:00,17.262,17.295,17.191,17.235,350000.0
2009-11-05 05:29:00,17.289,17.336,17.204,17.204,700000.0
2009-11-05 05:30:00,17.249,17.278,17.185,17.204,250000.0
2009-11-05 05:31:00,17.203,17.277,17.203,17.26,350000.0
2009-11-05 05:32:00,17.164,17.283,17.164,17.264,350000.0
2009-11-05 05:33:00,17.222,17.288,17.136,17.227,350000.0
2009-11-05 05:34:00,17.278,17.312,17.206,17.277,450000.0
2009-11-05 05:35:00,17.192,17.312,17.177,17.307,400000.0
2009-11-05 05:36:00,17.181,17.292,17.133,17.212,550000.0
2009-11-05 05:37:00,17.141,17.23,17.141,17.196,400000.0
2009-11-05 05:38:00,17.188,17.281,17.142,17.281,400000.0
2009-11-05 05:39:00,17.194,17.216,17.074,17.135,1200000.0
2009-11-05 05:40:00,17.168,17.224,17.084,17.164,750000.0
2009-11-05 05:41:00,17.091,17.227,17.068,17.208,700000.0
2009-11-05 05:42:00,17.199,17.199,17.048,17.177,350000.0
2009-11-05 05:43:00,17.136,17.206,17.104,17.2,350000.0
2009-11-05 05:44:00,17.069,17.217,17.069,17.162,450000.0
2009-11-05 05:45:00,17.13,17.217,17.11,17.214,350000.0
2009-11-05 05:46:00,17.088,17.22,17.088,17.115,350000.0
2009-11-05 05:47:00,17.228,17.228,17.071,17.188,400000.0
2009-11-05 05:48:00,17.15,17.193,17.109,17.126,350000.0
2009-11-05 05:49:00,17.201,17.232,17.079,17.232,1100000.0
2009-11-05 05:50:00,17.171,17.229,17.136,17.2,350000.0
2009-11-05 05:51:00,17.218,17.225,17.109,17.109,450000.0
2009-11-05 05:52:00,17.206,17.233,17.135,17.233,450000.0
2009-11-05 05:53:00,17.168,17.276,17.168,17.234,350000.0
2009-11-05 05:54:00,17.154,17.208,17.126,17.183,350000.0
2009-11-05 05:55:00,17.12,17.216,17.098,17.216,500000.0
2009-11-05 05:56:00,17.101,17.198,17.101,17.122,400000.0
2009-11-05 05:57:00,17.104,17.188,17.085,17.085,250000.0
2009-11-05 05:58:00,17.139,17.224,17.075,17.175,450000.0
2009-11-05 05:59:00,17.211,17.222,17.07,17.212,800000.0
2009-11-05 06:00:00,17.232,17.232,17.138,17.149,450000.0
2009-11-05 06:01:00,17.159,17.19,17.097,17.122,400000.0
2009-11-05 06:02:00,17.134,17.211,17.095,17.211,550000.0
2009-11-05 06:03:00,17.262,17.262,17.153,17.253,350000.0
2009-11-05 06:04:00,17.226,17.274,17.128,17.274,350000.0
2009-11-05 06:05:00,17.173,17.266,17.149,17.266,350000.0
2009-11-05 06:06:00,17.153,17.271,17.153,17.252,400000.0
2009-11-05 06:07:00,17.151,17.295,17.151,17.258,450000.0
2009-11-05 06:08:00,17.225,17.271,17.16,17.231,400000.0
2009-11-05 06:09:00,17.154,17.331,17.154,17.27,700000.0
2009-11-05 06:10:00,17.263,17.263,17.153,17.208,550000.0
2009-11-05 06:11:00,17.241,17.27,17.139,17.164,400000.0
2009-11-05 06:12:00,17.254,17.254,17.155,17.155,350000.0
2009-11-05 06:13:00,17.284,17.284,17.162,17.252,300000.0
2009-11-05 06:14:00,17.253,17.268,17.198,17.255,350000.0
2009-11-05 06:15:00,17.295,17.295,17.146,17.289,350000.0
2009-11-05 06:16:00,17.314,17.314,17.185,17.185,350000.0
2009-11-05 06:17:00,17.328,17.339,17.252,17.281,350000.0
2009-11-05 06:18:00,17.239,17.275,17.153,17.218,450000.0
2009-11-05 06:19:00,17.331,17.331,17.206,17.29,750000.0
2009-11-05 06:20:00,17.271,17.324,17.215,17.219,350000.0
2009-11-05 06:21:00,17.238,17.252,17.202,17.202,350000.0
2009-11-05 06:22:00,17.322,17.322,17.173,17.293,350000.0
2009-11-05 06:23:00,17.325,17.325,17.189,17.226,400000.0
2009-11-05 06:24:00,17.225,17.316,17.168,17.316,350000.0
2009-11-05 06:25:00,17.222,17.284,17.148,17.185,600000.0
2009-11-05 06:26:00,17.248,17.313,17.179,17.201,400000.0
2009-11-05 06:27:00,17.258,17.326,17.244,17.244,400000.0
2009-11-05 06:28:00,17.295,17.295,17.249,17.249,100000.0
2009-11-05 06:29:00,17.222,17.363,17.222,17.299,600000.0
2009-11-05 06:30:00,17.162,17.279,17.162,17.279,350000.0
2009-11-05 06:31:00,17.314,17.314,17.169,17.238,450000.0
2009-11-05 06:32:00,17.278,17.333,17.173,17.22,550000.0
2009-11-05 06:33:00,17.194,17.303,17.194,17.249,450000.0
2009-11-05 06:34:00,17.29,17.292,17.183,17.252,250000.0
2009-11-05 06:35:00,17.211,17.303,17.211,17.221,450000.0
2009-11-05 06:36:00,17.24,17.288,17.169,17.169,400000.0
2009-11-05 06:37:00,17.155,17.279,17.108,17.224,500000.0
2009-11-05 06:38:00,17.264,17.295,17.181,17.291,400000.0
2009-11-05 06:39:00,17.168,17.284,17.126,17.284,850000.0
2009-11-05 06:40:00,17.253,17.302,17.153,17.153,400000.0
2009-11-05 06:41:00,17.217,17.283,17.146,17.193,400000.0
2009-11-05 06:42:00,17.31,17.31,17.159,17.298,550000.0
2009-11-05 06:43:00,17.244,17.267,17.157,17.255,500000.0
2009-11-05 06:44:00,17.302,17.302,17.162,17.18,350000.0
2009-11-05 06:45:00,17.283,17.306,17.143,17.248,400000.0
2009-11-05 06:46:00,17.311,17.311,17.143,17.273,400000.0
2009-11-05 06:47:00,17.244,17.344,17.204,17.271,500000.0
2009-11-05 06:48:00,17.288,17.294,17.125,17.28,450000.0
2009-11-05 06:49:00,17.288,17.32,17.187,17.287,650000.0
2009-11-05 06:50:00,17.273,17.315,17.229,17.315,250000.0
2009-11-05 06:51:00,17.28,17.28,17.137,17.153,400000.0
2009-11-05 06:52:00,17.307,17.336,17.202,17.202,450000.0
2009-11-05 06:53:00,17.3,17.353,17.212,17.322,950000.0
2009-11-05 06:54:00,17.255,17.293,17.157,17.244,450000.0
2009-11-05 06:55:00,17.221,17.331,17.184,17.242,800000.0
2009-11-05 06:56:00,17.216,17.336,17.187,17.303,600000.0
2009-11-05 06:57:00,17.278,17.342,17.155,17.303,500000.0
2009-11-05 06:58:00,17.177,17.266,17.177,17.2,500000.0
2009-11-05 06:59:00,17.248,17.332,17.188,17.264,500000.0
2009-11-05 07:00:00,17.254,17.293,17.148,17.237,350000.0
2009-11-05 07:01:00,17.252,17.298,17.242,17.269,350000.0
2009-11-05 07:02:00,17.286,17.314,17.227,17.268,400000.0
2009-11-05 07:03:00,17.234,17.278,17.162,17.243,450000.0
2009-11-05 07:04:00,17.285,17.285,17.143,17.175,350000.0
2009-11-05 07:05:00,17.177,17.284,17.126,17.247,450000.0
2009-11-05 07:06:00,17.193,17.271,17.149,17.251,500000.0
2009-11-05 07:07:00,17.189,17.294,17.178,17.195,350000.0
2009-11-05 07:08:00,17.257,17.269,17.16,17.16,350000.0
2009-11-05 07:09:00,17.174,17.331,17.174,17.2,350000.0
2009-11-05 07:10:00,17.243,17.305,17.154,17.305,350000.0
2009-11-05 07:11:00,17.237,17.271,17.173,17.241,350000.0
2009-11-05 07:12:00,17.266,17.269,17.192,17.248,400000.0
2009-11-05 07:13:00,17.315,17.315,17.174,17.199,350000.0
2009-11-05 07:14:00,17.305,17.309,17.176,17.309,550000.0
2009-11-05 07:15:00,17.277,17.307,17.181,17.305,450000.0
2009-11-05 07:16:00,17.318,17.339,17.201,17.201,500000.0
2009-11-05 07:17:00,17.17,17.299,17.14,17.277,350000.0
2009-11-05 07:18:00,17.219,17.312,17.182,17.182,500000.0
2009-11-05 07:19:00,17.275,17.286,17.153,17.235,350000.0
2009-11-05 07:20:00,17.228,17.289,17.228,17.281,350000.0
2009-11-05 07:21:00,17.313,17.323,17.189,17.317,500000.0
2009-11-05 07:22:00,17.22,17.32,17.214,17.258,400000.0
2009-11-05 07:23:00,17.187,17.299,17.187,17.206,350000.0
2009-11-05 07:24:00,17.315,17.324,17.208,17.305,450000.0
2009-11-05 07:25:00,17.294,17.312,17.186,17.195,550000.0
2009-11-05 07:26:00,17.26,17.303,17.192,17.268,550000.0
2009-11-05 07:27:00,17.309,17.309,17.168,17.194,400000.0
2009-11-05 07:28:00,17.169,17.278,17.169,17.278,350000.0
2009-11-05 07:29:00,17.267,17.311,17.176,17.22,550000.0
2009-11-05 07:30:00,17.253,17.312,17.183,17.312,350000.0
2009-11-05 07:31:00,17.163,17.269,17.141,17.269,350000.0
2009-11-05 07:32:00,17.281,17.297,17.179,17.253,350000.0
2009-11-05 07:33:00,17.192,17.281,17.14,17.281,400000.0
2009-11-05 07:34:00,17.195,17.308,17.181,17.181,350000.0
2009-11-05 07:35:00,17.191,17.314,17.19,17.19,450000.0
2009-11-05 07:36:00,17.255,17.273,17.145,17.273,350000.0
2009-11-05 07:37:00,17.285,17.304,17.202,17.299,500000.0
2009-11-05 07:38:00,17.201,17.325,17.201,17.274,350000.0
2009-11-05 07:39:00,17.236,17.284,17.134,17.284,400000.0
2009-11-05 07:40:00,17.195,17.312,17.154,17.252,550000.0
2009-11-05 07:41:00,17.298,17.298,17.18,17.272,350000.0
2009-11-05 07:42:00,17.289,17.329,17.202,17.202,500000.0
2009-11-05 07:43:00,17.278,17.344,17.207,17.254,550000.0
2009-11-05 07:44:00,17.34,17.354,17.233,17.268,350000.0
2009-11-05 07:45:00,17.331,17.331,17.211,17.299,500000.0
2009-11-05 07:46:00,17.302,17.33,17.235,17.243,550000.0
2009-11-05 07:47:00,17.305,17.328,17.211,17.328,350000.0
2009-11-05 07:48:00,17.215,17.291,17.171,17.291,500000.0
2009-11-05 07:49:00,17.324,17.347,17.214,17.295,550000.0
2009-11-05 07:50:00,17.314,17.314,17.175,17.285,400000.0
2009-11-05 07:51:00,17.256,17.358,17.214,17.214,450000.0
2009-11-05 07:52:00,17.241,17.338,17.183,17.183,400000.0
2009-11-05 07:53:00,17.269,17.3,17.191,17.206,450000.0
2009-11-05 07:54:00,17.266,17.37,17.231,17.272,550000.0
2009-11-05 07:55:00,17.311,17.327,17.191,17.217,400000.0
2009-11-05 07:56:00,17.249,17.333,17.249,17.284,500000.0
2009-11-05 07:57:00,17.319,17.319,17.194,17.287,450000.0
2009-11-05 07:58:00,17.336,17.336,17.178,17.281,600000.0
2009-11-05 07:59:00,17.295,17.295,17.158,17.287,400000.0
2009-11-05 08:00:00,17.178,17.312,17.178,17.27,350000.0
2009-11-05 08:01:00,17.276,17.279,17.164,17.168,600000.0
2009-11-05 08:02:00,17.312,17.312,17.141,17.296,500000.0
2009-11-05 08:03:00,17.182,17.315,17.182,17.245,500000.0
2009-11-05 08:04:00,17.299,17.316,17.199,17.207,450000.0
2009-11-05 08:05:00,17.234,17.334,17.234,17.318,400000.0
2009-11-05 08:06:00,17.278,17.292,17.202,17.237,350000.0
2009-11-05 08:07:00,17.313,17.316,17.191,17.217,350000.0
2009-11-05 08:08:00,17.319,17.319,17.201,17.227,500000.0
2009-11-05 08:09:00,17.217,17.304,17.181,17.295,550000.0
2009-11-05 08:10:00,17.287,17.313,17.167,17.229,350000.0
2009-11-05 08:11:00,17.218,17.29,17.152,17.152,550000.0
2009-11-05 08:12:00,17.241,17.297,17.191,17.191,350000.0
2009-11-05 08:13:00,17.203,17.3,17.203,17.268,350000.0
2009-11-05 08:14:00,17.25,17.26,17.23,17.26,400000.0
2009-11-05 08:15:00,17.189,17.287,17.189,17.276,400000.0
2009-11-05 08:16:00,17.322,17.322,17.186,17.245,400000.0
2009-11-05 08:17:00,17.212,17.293,17.152,17.27,550000.0
2009-11-05 08:18:00,17.241,17.31,17.161,17.172,350000.0
2009-11-05 08:19:00,17.31,17.332,17.195,17.209,550000.0
2009-11-05 08:20:00,17.163,17.273,17.131,17.273,400000.0
2009-11-05 08:21:00,17.257,17.257,17.122,17.256,400000.0
2009-11-05 08:22:00,17.269,17.269,17.147,17.211,350000.0
2009-11-05 08:23:00,17.186,17.255,17.137,17.242,350000.0
2009-11-05 08:24:00,17.234,17.26,17.14,17.246,500000.0
2009-11-05 08:25:00,17.217,17.285,17.174,17.267,400000.0
2009-11-05 08:26:00,17.231,17.231,17.097,17.184,350000.0
2009-11-05 08:27:00,17.163,17.341,17.163,17.258,400000.0
2009-11-05 08:28:00,17.289,17.298,17.162,17.262,450000.0
2009-11-05 08:29:00,17.259,17.296,17.149,17.281,350000.0
2009-11-05 08:30:00,17.179,17.325,17.168,17.285,500000.0
2009-11-05 08:31:00,17.246,17.246,17.182,17.204,350000.0
2009-11-05 08:32:00,17.145,17.25,17.145,17.215,350000.0
2009-11-05 08:33:00,17.177,17.29,17.167,17.204,450000.0
2009-11-05 08:34:00,17.152,17.278,17.152,17.208,550000.0
2009-11-05 08:35:00,17.231,17.247,17.131,17.145,550000.0
2009-11-05 08:36:00,17.209,17.264,17.146,17.146,400000.0
2009-11-05 08:37:00,17.217,17.246,17.131,17.246,400000.0
2009-11-05 08:38:00,17.21,17.316,17.162,17.162,400000.0
2009-11-05 08:39:00,17.252,17.256,17.12,17.12,400000.0
2009-11-05 08:40:00,17.269,17.269,17.093,17.212,350000.0
2009-11-05 08:41:00,17.179,17.244,17.135,17.213,450000.0
2009-11-05 08:42:00,17.22,17.241,17.103,17.182,350000.0
2009-11-05 08:43:00,17.152,17.256,17.152,17.215,350000.0
2009-11-05 08:44:00,17.199,17.218,17.105,17.15,400000.0
2009-11-05 08:45:00,17.136,17.268,17.093,17.11,550000.0
2009-11-05 08:46:00,17.114,17.27,17.114,17.134,600000.0
2009-11-05 08:47:00,17.241,17.241,17.15,17.193,350000.0
2009-11-05 08:48:00,17.123,17.212,17.047,17.207,800000.0
2009-11-05 08:49:00,17.149,17.271,17.133,17.133,350000.0
2009-11-05 08:50:00,17.151,17.2,17.105,17.2,350000.0
2009-11-05 08:51:00,17.186,17.28,17.131,17.169,500000.0
2009-11-05 08:52:00,17.183,17.23,17.107,17.217,550000.0
2009-11-05 08:53:00,17.094,17.205,17.072,17.107,400000.0
2009-11-05 08:54:00,17.205,17.205,17.076,17.126,400000.0
2009-11-05 08:55:00,17.158,17.192,17.158,17.184,350000.0
2009-11-05 08:56:00,17.167,17.233,17.149,17.149,350000.0
2009-11-05 08:57:00,17.185,17.209,17.108,17.209,500000.0
2009-11-05 08:58:00,17.137,17.209,17.137,17.138,300000.0
2009-11-05 08:59:00,17.145,17.223,17.062,17.223,450000.0
2009-11-05 09:00:00,17.191,17.199,17.061,17.135,1500000.0
2009-11-05 09:01:00,17.198,17.201,17.121,17.192,1250000.0
2009-11-05 09:02:00,17.142,17.21,17.081,17.106,400000.0
2009-11-05 09:03:00,17.182,17.246,17.118,17.194,1300000.0
2009-11-05 09:04:00,17.196,17.231,17.143,17.143,450000.0
2009-11-05 09:05:00,17.182,17.231,17.154,17.205,1800000.0
2009-11-05 09:06:00,17.204,17.223,17.142,17.194,1250000.0
2009-11-05 09:07:00,17.212,17.235,17.118,17.22,500000.0
2009-11-05 09:08:00,17.129,17.277,17.129,17.15,400000.0
2009-11-05 09:09:00,17.155,17.231,17.142,17.164,500000.0
2009-11-05 09:10:00,17.201,17.241,17.131,17.19,450000.0
2009-11-05 09:11:00,17.194,17.232,17.132,17.187,1900000.0
2009-11-05 09:12:00,17.234,17.234,17.08,17.142,450000.0
2009-11-05 09:13:00,17.184,17.241,17.109,17.196,1450000.0
2009-11-05 09:14:00,17.194,17.236,17.114,17.175,350000.0
2009-11-05 09:15:00,17.189,17.206,17.109,17.169,400000.0
2009-11-05 09:16:00,17.225,17.278,17.126,17.208,1500000.0
2009-11-05 09:17:00,17.159,17.19,17.139,17.19,1500000.0
2009-11-05 09:18:00,17.167,17.264,17.167,17.169,1650000.0
2009-11-05 09:19:00,17.14,17.231,17.12,17.177,1800000.0
2009-11-05 09:20:00,17.181,17.227,17.144,17.225,350000.0
2009-11-05 09:21:00,17.22,17.22,17.126,17.139,350000.0
2009-11-05 09:22:00,17.148,17.23,17.093,17.125,500000.0
2009-11-05 09:23:00,17.253,17.253,17.123,17.22,350000.0
2009-11-05 09:24:00,17.184,17.231,17.115,17.163,1500000.0
2009-11-05 09:25:00,17.138,17.237,17.113,17.232,400000.0
2009-11-05 09:26:00,17.171,17.229,17.123,17.176,1200000.0
2009-11-05 09:27:00,17.201,17.232,17.117,17.203,400000.0
2009-11-05 09:28:00,17.161,17.238,17.151,17.165,1550000.0
2009-11-05 09:29:00,17.158,17.228,17.095,17.109,1400000.0
2009-11-05 09:30:00,17.1,17.229,17.1,17.139,450000.0
2009-11-05 09:31:00,17.124,17.224,17.084,17.15,450000.0
2009-11-05 09:32:00,17.117,17.12,17.081,17.113,350000.0
2009-11-05 09:33:00,17.124,17.141,17.061,17.139,400000.0
2009-11-05 09:34:00,17.105,17.286,17.097,17.114,1950000.0
2009-11-05 09:35:00,17.088,17.198,17.053,17.198,1450000.0
2009-11-05 09:36:00,17.1,17.188,17.1,17.106,1600000.0
2009-11-05 09:37:00,17.118,17.243,17.072,17.131,1550000.0
2009-11-05 09:38:00,17.117,17.221,17.095,17.188,350000.0
2009-11-05 09:39:00,17.148,17.212,17.095,17.095,550000.0
2009-11-05 09:40:00,17.106,17.218,17.09,17.17,400000.0
2009-11-05 09:41:00,17.102,17.247,17.077,17.177,550000.0
2009-11-05 09:42:00,17.22,17.233,17.131,17.218,350000.0
2009-11-05 09:43:00,17.112,17.183,17.1,17.178,400000.0
2009-11-05 09:44:00,17.149,17.206,17.109,17.155,2000000.0
2009-11-05 09:45:00,17.25,17.25,17.115,17.155,450000.0
2009-11-05 09:46:00,17.234,17.234,17.137,17.232,400000.0
2009-11-05 09:47:00,17.155,17.197,17.111,17.183,400000.0
2009-11-05 09:48:00,17.209,17.218,17.132,17.132,1500000.0
2009-11-05 09:49:00,17.197,17.209,17.058,17.132,400000.0
2009-11-05 09:50:00,17.113,17.224,17.088,17.217,800000.0
2009-11-05 09:51:00,17.246,17.247,17.116,17.116,400000.0
2009-11-05 09:52:00,17.209,17.233,17.089,17.197,400000.0
2009-11-05 09:53:00,17.146,17.238,17.082,17.21,450000.0
2009-11-05 09:54:00,17.207,17.219,17.071,17.186,750000.0
2009-11-05 09:55:00,17.235,17.246,17.103,17.194,450000.0
2009-11-05 09:56:00,17.209,17.236,17.104,17.204,550000.0
2009-11-05 09:57:00,17.187,17.194,17.133,17.194,350000.0
2009-11-05 09:58:00,17.132,17.183,17.09,17.092,400000.0
2009-11-05 09:59:00,17.113,17.189,17.092,17.118,450000.0
2009-11-05 10:00:00,17.126,17.187,17.074,17.187,600000.0
2009-11-05 10:01:00,17.235,17.235,17.092,17.19,400000.0
2009-11-05 10:02:00,17.195,17.218,17.094,17.165,400000.0
2009-11-05 10:03:00,17.2,17.251,17.15,17.15,500000.0
2009-11-05 10:04:00,17.162,17.25,17.09,17.25,550000.0
2009-11-05 10:05:00,17.182,17.239,17.152,17.163,350000.0
2009-11-05 10:06:00,17.224,17.224,17.129,17.166,550000.0
2009-11-05 10:07:00,17.183,17.222,17.088,17.222,450000.0
2009-11-05 10:08:00,17.229,17.252,17.119,17.149,550000.0
2009-11-05 10:09:00,17.138,17.224,17.136,17.189,500000.0
2009-11-05 10:10:00,17.196,17.228,17.093,17.093,650000.0
2009-11-05 10:11:00,17.227,17.227,17.108,17.142,450000.0
2009-11-05 10:12:00,17.078,17.208,17.064,17.208,400000.0
2009-11-05 10:13:00,17.12,17.201,17.072,17.138,350000.0
2009-11-05 10:14:00,17.125,17.193,17.093,17.131,550000.0
2009-11-05 10:15:00,17.086,17.203,17.056,17.162,650000.0
2009-11-05 10:16:00,17.104,17.235,17.084,17.235,450000.0
2009-11-05 10:17:00,17.183,17.242,17.132,17.222,400000.0
2009-11-05 10:18:00,17.2,17.236,17.046,17.236,750000.0
2009-11-05 10:19:00,17.213,17.213,17.111,17.183,550000.0
2009-11-05 10:20:00,17.284,17.302,17.167,17.244,600000.0
2009-11-05 10:21:00,17.149,17.32,17.149,17.275,500000.0
2009-11-05 10:22:00,17.222,17.29,17.188,17.253,350000.0
2009-11-05 10:23:00,17.258,17.264,17.15,17.187,350000.0
2009-11-05 10:24:00,17.204,17.306,17.197,17.306,500000.0
2009-11-05 10:25:00,17.198,17.279,17.149,17.207,400000.0
2009-11-05 10:26:00,17.28,17.313,17.228,17.228,400000.0
2009-11-05 10:27:00,17.188,17.259,17.149,17.225,500000.0
2009-11-05 10:28:00,17.261,17.329,17.194,17.269,600000.0
2009-11-05 10:29:00,17.29,17.323,17.218,17.239,450000.0
2009-11-05 10:30:00,17.302,17.302,17.208,17.217,400000.0
2009-11-05 10:31:00,17.285,17.318,17.176,17.176,350000.0
2009-11-05 10:32:00,17.246,17.302,17.162,17.302,650000.0
2009-11-05 10:33:00,17.261,17.301,17.182,17.192,450000.0
2009-11-05 10:34:00,17.243,17.276,17.137,17.273,450000.0
2009-11-05 10:35:00,17.25,17.3,17.113,17.177,550000.0
2009-11-05 10:36:00,17.177,17.282,17.148,17.225,400000.0
2009-11-05 10:37:00,17.193,17.297,17.175,17.219,450000.0
2009-11-05 10:38:00,17.213,17.283,17.155,17.283,350000.0
2009-11-05 10:39:00,17.198,17.316,17.18,17.314,350000.0
2009-11-05 10:40:00,17.251,17.338,17.183,17.272,550000.0
2009-11-05 10:41:00,17.26,17.323,17.241,17.287,550000.0
2009-11-05 10:42:00,17.228,17.29,17.166,17.241,400000.0
2009-11-05 10:43:00,17.244,17.295,17.175,17.24,500000.0
2009-11-05 10:44:00,17.321,17.329,17.234,17.234,350000.0
2009-11-05 10:45:00,17.173,17.324,17.173,17.232,350000.0
2009-11-05 10:46:00,17.287,17.287,17.154,17.162,600000.0
2009-11-05 10:47:00,17.272,17.272,17.17,17.182,400000.0
2009-11-05 10:48:00,17.163,17.325,17.163,17.257,400000.0
2009-11-05 10:49:00,17.281,17.294,17.202,17.293,400000.0
2009-11-05 10:50:00,17.303,17.313,17.182,17.299,450000.0
2009-11-05 10:51:00,17.205,17.306,17.183,17.306,350000.0
2009-11-05 10:52:00,17.199,17.305,17.181,17.22,550000.0
2009-11-05 10:53:00,17.271,17.309,17.181,17.282,400000.0
2009-11-05 10:54:00,17.239,17.329,17.221,17.25,600000.0
2009-11-05 10:55:00,17.192,17.285,17.153,17.284,400000.0
2009-11-05 10:56:00,17.299,17.31,17.213,17.31,400000.0
2009-11-05 10:57:00,17.263,17.304,17.22,17.22,400000.0
2009-11-05 10:58:00,17.292,17.299,17.171,17.288,400000.0
2009-11-05 10:59:00,17.306,17.335,17.193,17.234,350000.0
2009-11-05 11:00:00,17.211,17.304,17.204,17.204,400000.0
2009-11-05 11:01:00,17.155,17.282,17.121,17.162,450000.0
2009-11-05 11:02:00,17.262,17.281,17.188,17.271,850000.0
2009-11-05 11:03:00,17.183,17.309,17.169,17.195,400000.0
2009-11-05 11:04:00,17.272,17.335,17.166,17.199,350000.0
2009-11-05 11:05:00,17.234,17.269,17.147,17.248,400000.0
2009-11-05 11:06:00,17.178,17.287,17.164,17.245,450000.0
2009-11-05 11:07:00,17.284,17.32,17.191,17.191,350000.0
2009-11-05 11:08:00,17.196,17.311,17.181,17.258,500000.0
2009-11-05 11:09:00,17.273,17.308,17.197,17.197,350000.0
2009-11-05 11:10:00,17.194,17.334,17.194,17.285,450000.0
2009-11-05 11:11:00,17.326,17.357,17.226,17.315,450000.0
2009-11-05 11:12:00,17.258,17.367,17.235,17.261,600000.0
2009-11-05 11:13:00,17.355,17.376,17.294,17.294,500000.0
2009-11-05 11:14:00,17.334,17.336,17.225,17.252,350000.0
2009-11-05 11:15:00,17.289,17.331,17.239,17.315,400000.0
2009-11-05 11:16:00,17.351,17.406,17.258,17.258,400000.0
2009-11-05 11:17:00,17.374,17.397,17.256,17.356,700000.0
2009-11-05 11:18:00,17.333,17.364,17.237,17.279,400000.0
2009-11-05 11:19:00,17.305,17.348,17.264,17.277,450000.0
2009-11-05 11:20:00,17.344,17.358,17.249,17.358,500000.0
2009-11-05 11:21:00,17.343,17.357,17.224,17.224,450000.0
2009-11-05 11:22:00,17.269,17.325,17.224,17.321,500000.0
2009-11-05 11:23:00,17.353,17.353,17.224,17.242,400000.0
2009-11-05 11:24:00,17.274,17.351,17.249,17.261,400000.0
2009-11-05 11:25:00,17.331,17.376,17.281,17.325,350000.0
2009-11-05 11:26:00,17.347,17.347,17.241,17.331,450000.0
2009-11-05 11:27:00,17.362,17.375,17.242,17.353,450000.0
2009-11-05 11:28:00,17.341,17.341,17.182,17.182,350000.0
2009-11-05 11:29:00,17.293,17.435,17.285,17.365,600000.0
2009-11-05 11:30:00,17.272,17.356,17.237,17.356,400000.0
2009-11-05 11:31:00,17.297,17.319,17.185,17.319,550000.0
2009-11-05 11:32:00,17.364,17.364,17.225,17.319,650000.0
2009-11-05 11:33:00,17.382,17.386,17.303,17.319,400000.0
2009-11-05 11:34:00,17.358,17.381,17.266,17.296,350000.0
2009-11-05 11:35:00,17.362,17.362,17.267,17.342,400000.0
2009-11-05 11:36:00,17.394,17.402,17.263,17.382,500000.0
2009-11-05 11:37:00,17.343,17.388,17.286,17.386,450000.0
2009-11-05 11:38:00,17.444,17.444,17.309,17.336,400000.0
2009-11-05 11:39:00,17.398,17.398,17.24,17.388,550000.0
2009-11-05 11:40:00,17.394,17.409,17.29,17.29,500000.0
2009-11-05 11:41:00,17.429,17.429,17.295,17.421,400000.0
2009-11-05 11:42:00,17.409,17.409,17.304,17.304,350000.0
2009-11-05 11:43:00,17.406,17.478,17.34,17.379,550000.0
2009-11-05 11:44:00,17.42,17.42,17.287,17.382,400000.0
2009-11-05 11:45:00,17.291,17.43,17.291,17.317,400000.0
2009-11-05 11:46:00,17.323,17.428,17.291,17.367,450000.0
2009-11-05 11:47:00,17.351,17.432,17.296,17.371,600000.0
2009-11-05 11:48:00,17.376,17.431,17.279,17.301,450000.0
2009-11-05 11:49:00,17.292,17.413,17.275,17.413,350000.0
2009-11-05 11:50:00,17.403,17.403,17.286,17.294,350000.0
2009-11-05 11:51:00,17.343,17.406,17.263,17.263,450000.0
2009-11-05 11:52:00,17.304,17.433,17.272,17.294,350000.0
2009-11-05 11:53:00,17.291,17.343,17.272,17.272,500000.0
2009-11-05 11:54:00,17.252,17.407,17.252,17.36,650000.0
2009-11-05 11:55:00,17.386,17.387,17.276,17.276,500000.0
2009-11-05 11:56:00,17.378,17.378,17.223,17.361,550000.0
2009-11-05 11:57:00,17.374,17.38,17.272,17.354,450000.0
2009-11-05 11:58:00,17.357,17.406,17.292,17.361,450000.0
2009-11-05 11:59:00,17.353,17.353,17.221,17.221,550000.0
2009-11-05 12:00:00,17.294,17.372,17.26,17.372,450000.0
2009-11-05 12:01:00,17.355,17.371,17.254,17.285,350000.0
2009-11-05 12:02:00,17.32,17.384,17.251,17.251,350000.0
2009-11-05 12:03:00,17.267,17.417,17.267,17.409,450000.0
2009-11-05 12:04:00,17.283,17.362,17.248,17.326,350000.0
2009-11-05 12:05:00,17.382,17.395,17.263,17.353,450000.0
2009-11-05 12:06:00,17.303,17.411,17.275,17.398,400000.0
2009-11-05 12:07:00,17.249,17.38,17.249,17.258,350000.0
2009-11-05 12:08:00,17.371,17.371,17.246,17.268,500000.0
2009-11-05 12:09:00,17.314,17.407,17.263,17.322,550000.0
2009-11-05 12:10:00,17.414,17.414,17.35,17.404,350000.0
2009-11-05 12:11:00,17.331,17.39,17.297,17.297,350000.0
2009-11-05 12:12:00,17.295,17.483,17.295,17.407,550000.0
2009-11-05 12:13:00,17.413,17.422,17.276,17.323,350000.0
2009-11-05 12:14:00,17.356,17.456,17.309,17.309,400000.0
2009-11-05 12:15:00,17.282,17.43,17.282,17.385,550000.0
2009-11-05 12:16:00,17.354,17.417,17.289,17.404,350000.0
2009-11-05 12:17:00,17.356,17.458,17.316,17.392,400000.0
2009-11-05 12:18:00,17.395,17.395,17.246,17.249,500000.0
2009-11-05 12:19:00,17.34,17.405,17.297,17.297,550000.0
2009-11-05 12:20:00,17.333,17.403,17.322,17.322,350000.0
2009-11-05 12:21:00,17.26,17.372,17.228,17.345,400000.0
2009-11-05 12:22:00,17.268,17.399,17.255,17.399,400000.0
2009-11-05 12:23:00,17.404,17.404,17.275,17.304,550000.0
2009-11-05 12:24:00,17.307,17.38,17.213,17.35,500000.0
2009-11-05 12:25:00,17.377,17.414,17.316,17.316,450000.0
2009-11-05 12:26:00,17.349,17.371,17.297,17.308,350000.0
2009-11-05 12:27:00,17.381,17.381,17.263,17.31,350000.0
2009-11-05 12:28:00,17.228,17.361,17.227,17.257,350000.0
2009-11-05 12:29:00,17.323,17.391,17.274,17.303,400000.0
2009-11-05 12:30:00,17.29,17.376,17.267,17.376,400000.0
2009-11-05 12:31:00,17.315,17.347,17.285,17.324,350000.0
2009-11-05 12:32:00,17.219,17.334,17.206,17.325,450000.0
2009-11-05 12:33:00,17.239,17.364,17.239,17.266,450000.0
2009-11-05 12:34:00,17.346,17.353,17.22,17.353,500000.0
2009-11-05 12:35:00,17.282,17.379,17.273,17.295,600000.0
2009-11-05 12:36:00,17.299,17.342,17.253,17.262,450000.0
2009-11-05 12:37:00,17.315,17.371,17.249,17.37,400000.0
2009-11-05 12:38:00,17.357,17.357,17.196,17.295,750000.0
2009-11-05 12:39:00,17.234,17.34,17.219,17.337,650000.0
2009-11-05 12:40:00,17.258,17.402,17.258,17.296,450000.0
2009-11-05 12:41:00,17.374,17.38,17.254,17.313,550000.0
2009-11-05 12:42:00,17.369,17.376,17.255,17.349,500000.0
2009-11-05 12:43:00,17.373,17.373,17.236,17.236,350000.0
2009-11-05 12:44:00,17.296,17.381,17.244,17.375,400000.0
2009-11-05 12:45:00,17.263,17.382,17.263,17.267,400000.0
2009-11-05 12:46:00,17.302,17.365,17.235,17.296,400000.0
2009-11-05 12:47:00,17.285,17.332,17.249,17.317,350000.0
2009-11-05 12:48:00,17.223,17.334,17.21,17.334,400000.0
2009-11-05 12:49:00,17.353,17.353,17.199,17.236,550000.0
2009-11-05 12:50:00,17.357,17.357,17.233,17.267,350000.0
2009-11-05 12:51:00,17.301,17.342,17.23,17.282,550000.0
2009-11-05 12:52:00,17.328,17.363,17.225,17.252,350000.0
2009-11-05 12:53:00,17.244,17.366,17.226,17.366,400000.0
2009-11-05 12:54:00,17.301,17.397,17.279,17.365,400000.0
2009-11-05 12:55:00,17.341,17.381,17.251,17.306,400000.0
2009-11-05 12:56:00,17.366,17.377,17.242,17.377,450000.0
2009-11-05 12:57:00,17.305,17.344,17.237,17.305,400000.0
2009-11-05 12:58:00,17.281,17.367,17.23,17.367,400000.0
2009-11-05 12:59:00,17.275,17.367,17.226,17.316,350000.0
2009-11-05 13:00:00,17.378,17.378,17.253,17.311,550000.0
2009-11-05 13:01:00,17.295,17.36,17.247,17.337,550000.0
2009-11-05 13:02:00,17.27,17.377,17.225,17.286,450000.0
2009-11-05 13:03:00,17.351,17.351,17.226,17.348,350000.0
2009-11-05 13:04:00,17.324,17.324,17.205,17.279,450000.0
2009-11-05 13:05:00,17.312,17.403,17.228,17.334,400000.0
2009-11-05 13:06:00,17.321,17.347,17.252,17.252,500000.0
2009-11-05 13:07:00,17.341,17.38,17.239,17.358,400000.0
2009-11-05 13:08:00,17.352,17.399,17.284,17.386,350000.0
2009-11-05 13:09:00,17.3,17.414,17.289,17.289,550000.0
2009-11-05 13:10:00,17.263,17.424,17.263,17.405,500000.0
2009-11-05 13:11:00,17.378,17.399,17.299,17.357,400000.0
2009-11-05 13:12:00,17.345,17.389,17.253,17.349,350000.0
2009-11-05 13:13:00,17.388,17.39,17.247,17.39,400000.0
2009-11-05 13:14:00,17.283,17.387,17.257,17.36,400000.0
2009-11-05 13:15:00,17.346,17.346,17.237,17.273,450000.0
2009-11-05 13:16:00,17.386,17.386,17.246,17.342,500000.0
2009-11-05 13:17:00,17.394,17.428,17.287,17.317,450000.0
2009-11-05 13:18:00,17.381,17.381,17.263,17.295,350000.0
2009-11-05 13:19:00,17.265,17.412,17.265,17.284,700000.0
2009-11-05 13:20:00,17.271,17.432,17.267,17.289,800000.0
2009-11-05 13:21:00,17.297,17.323,17.244,17.286,400000.0
2009-11-05 13:22:00,17.219,17.388,17.219,17.263,550000.0
2009-11-05 13:23:00,17.323,17.355,17.224,17.255,450000.0
2009-11-05 13:24:00,17.315,17.315,17.224,17.229,350000.0
2009-11-05 13:25:00,17.24,17.388,17.24,17.341,450000.0
2009-11-05 13:26:00,17.259,17.327,17.217,17.217,350000.0
2009-11-05 13:27:00,17.243,17.365,17.243,17.259,500000.0
2009-11-05 13:28:00,17.317,17.384,17.233,17.283,350000.0
2009-11-05 13:29:00,17.309,17.374,17.262,17.331,650000.0
2009-11-05 13:30:00,17.318,17.318,17.226,17.301,450000.0
2009-11-05 13:31:00,17.361,17.361,17.239,17.303,400000.0
2009-11-05 13:32:00,17.316,17.316,17.185,17.198,450000.0
2009-11-05 13:33:00,17.42,17.45,17.42,17.44,700000.0
2009-11-05 13:34:00,17.214,17.407,17.214,17.348,700000.0
2009-11-05 13:35:00,17.302,17.317,17.181,17.234,550000.0
2009-11-05 13:36:00,17.231,17.314,17.206,17.314,650000.0
2009-11-05 13:37:00,17.44,17.44,17.41,17.42,400000.0
2009-11-05 13:38:00,17.326,17.374,17.221,17.323,400000.0
2009-11-05 13:39:00,17.232,17.327,17.232,17.253,600000.0
2009-11-05 13:40:00,17.26,17.334,17.26,17.334,400000.0
2009-11-05 13:41:00,17.177,17.324,17.177,17.276,400000.0
2009-11-05 13:42:00,17.232,17.3,17.202,17.21,350000.0
2009-11-05 13:43:00,17.33,17.356,17.216,17.251,750000.0
2009-11-05 13:44:00,17.257,17.335,17.204,17.294,450000.0
2009-11-05 13:45:00,17.227,17.341,17.2,17.308,350000.0
2009-11-05 13:46:00,17.314,17.314,17.191,17.239,400000.0
2009-11-05 13:47:00,17.217,17.318,17.209,17.217,550000.0
2009-11-05 13:48:00,17.331,17.338,17.213,17.22,650000.0
2009-11-05 13:49:00,17.319,17.338,17.224,17.224,350000.0
2009-11-05 13:50:00,17.262,17.365,17.218,17.22,550000.0
2009-11-05 13:51:00,17.307,17.352,17.307,17.317,300000.0
2009-11-05 13:52:00,17.333,17.341,17.212,17.327,350000.0
2009-11-05 13:53:00,17.274,17.381,17.271,17.287,500000.0
2009-11-05 13:54:00,17.302,17.398,17.266,17.36,400000.0
2009-11-05 13:55:00,17.363,17.364,17.25,17.364,350000.0
2009-11-05 13:56:00,17.281,17.362,17.278,17.343,500000.0
2009-11-05 13:57:00,17.373,17.373,17.229,17.312,400000.0
2009-11-05 13:58:00,17.367,17.378,17.242,17.244,750000.0
2009-11-05 13:59:00,17.351,17.351,17.24,17.31,350000.0
2009-11-05 14:00:00,17.305,17.424,17.279,17.35,600000.0
2009-11-05 14:01:00,17.346,17.346,17.247,17.337,400000.0
2009-11-05 14:02:00,17.341,17.341,17.214,17.292,350000.0
2009-11-05 14:03:00,17.226,17.322,17.226,17.299,350000.0
2009-11-05 14:04:00,17.209,17.335,17.209,17.32,400000.0
2009-11-05 14:05:00,17.264,17.337,17.264,17.337,400000.0
2009-11-05 14:06:00,17.351,17.351,17.25,17.253,450000.0
2009-11-05 14:07:00,17.318,17.34,17.215,17.34,350000.0
2009-11-05 14:08:00,17.242,17.338,17.211,17.317,400000.0
2009-11-05 14:09:00,17.33,17.367,17.247,17.278,400000.0
2009-11-05 14:10:00,17.292,17.363,17.235,17.363,400000.0
2009-11-05 14:11:00,17.258,17.368,17.244,17.244,450000.0
2009-11-05 14:12:00,17.362,17.362,17.261,17.345,350000.0
2009-11-05 14:13:00,17.314,17.353,17.23,17.324,450000.0
2009-11-05 14:14:00,17.265,17.379,17.265,17.33,550000.0
2009-11-05 14:15:00,17.343,17.397,17.27,17.348,750000.0
2009-11-05 14:16:00,17.324,17.369,17.251,17.28,400000.0
2009-11-05 14:17:00,17.271,17.361,17.243,17.307,400000.0
2009-11-05 14:18:00,17.286,17.327,17.25,17.278,400000.0
2009-11-05 14:19:00,17.35,17.376,17.198,17.376,700000.0
2009-11-05 14:20:00,17.324,17.358,17.235,17.311,500000.0
2009-11-05 14:21:00,17.359,17.359,17.23,17.305,400000.0
2009-11-05 14:22:00,17.362,17.369,17.267,17.369,400000.0
2009-11-05 14:23:00,17.372,17.41,17.28,17.331,450000.0
2009-11-05 14:24:00,17.372,17.393,17.292,17.354,400000.0
2009-11-05 14:25:00,17.33,17.394,17.301,17.362,450000.0
2009-11-05 14:26:00,17.26,17.402,17.26,17.375,500000.0
2009-11-05 14:27:00,17.363,17.388,17.278,17.325,400000.0
2009-11-05 14:28:00,17.4,17.4,17.269,17.293,450000.0
2009-11-05 14:29:00,17.298,17.386,17.298,17.371,550000.0
2009-11-05 14:30:00,17.289,17.419,17.289,17.419,550000.0
2009-11-05 14:31:00,17.421,17.421,17.29,17.339,400000.0
2009-11-05 14:32:00,17.367,17.413,17.308,17.379,350000.0
2009-11-05 14:33:00,17.338,17.393,17.234,17.329,650000.0
2009-11-05 14:34:00,17.438,17.438,17.345,17.409,350000.0
2009-11-05 14:35:00,17.41,17.41,17.285,17.405,350000.0
2009-11-05 14:36:00,17.42,17.428,17.311,17.388,400000.0
2009-11-05 14:37:00,17.295,17.432,17.285,17.432,450000.0
2009-11-05 14:38:00,17.43,17.449,17.325,17.35,500000.0
2009-11-05 14:39:00,17.331,17.37,17.263,17.346,500000.0
2009-11-05 14:40:00,17.312,17.425,17.289,17.366,550000.0
2009-11-05 14:41:00,17.401,17.401,17.27,17.35,450000.0
2009-11-05 14:42:00,17.356,17.358,17.216,17.253,500000.0
2009-11-05 14:43:00,17.354,17.354,17.252,17.252,500000.0
2009-11-05 14:44:00,17.332,17.393,17.243,17.262,350000.0
2009-11-05 14:45:00,17.339,17.347,17.281,17.297,400000.0
2009-11-05 14:46:00,17.364,17.364,17.237,17.291,450000.0
2009-11-05 14:47:00,17.369,17.447,17.291,17.397,550000.0
2009-11-05 14:48:00,17.35,17.359,17.271,17.359,400000.0
2009-11-05 14:49:00,17.344,17.393,17.265,17.328,400000.0
2009-11-05 14:50:00,17.294,17.421,17.274,17.283,500000.0
2009-11-05 14:51:00,17.363,17.363,17.274,17.337,350000.0
2009-11-05 14:52:00,17.316,17.337,17.249,17.252,500000.0
2009-11-05 14:53:00,17.337,17.35,17.216,17.35,450000.0
2009-11-05 14:54:00,17.35,17.362,17.229,17.234,550000.0
2009-11-05 14:55:00,17.333,17.365,17.248,17.3,450000.0
2009-11-05 14:56:00,17.338,17.386,17.23,17.357,600000.0
2009-11-05 14:57:00,17.31,17.362,17.258,17.262,400000.0
2009-11-05 14:58:00,17.264,17.347,17.207,17.33,450000.0
2009-11-05 14:59:00,17.382,17.385,17.303,17.366,350000.0
2009-11-05 15:00:00,17.29,17.397,17.238,17.352,350000.0
2009-11-05 15:01:00,17.32,17.351,17.249,17.268,450000.0
2009-11-05 15:02:00,17.308,17.337,17.239,17.337,350000.0
2009-11-05 15:03:00,17.371,17.371,17.27,17.37,350000.0
2009-11-05 15:04:00,17.319,17.368,17.258,17.258,500000.0
2009-11-05 15:05:00,17.317,17.372,17.275,17.372,550000.0
2009-11-05 15:06:00,17.339,17.38,17.279,17.308,400000.0
2009-11-05 15:07:00,17.272,17.376,17.257,17.376,500000.0
2009-11-05 15:08:00,17.327,17.404,17.279,17.279,350000.0
2009-11-05 15:09:00,17.249,17.392,17.244,17.281,450000.0
2009-11-05 15:10:00,17.309,17.373,17.259,17.347,400000.0
2009-11-05 15:11:00,17.296,17.34,17.277,17.292,300000.0
2009-11-05 15:12:00,17.357,17.378,17.253,17.269,500000.0
2009-11-05 15:13:00,17.253,17.335,17.253,17.264,400000.0
2009-11-05 15:14:00,17.319,17.378,17.22,17.34,400000.0
2009-11-05 15:15:00,17.279,17.39,17.254,17.28,500000.0
2009-11-05 15:16:00,17.353,17.353,17.229,17.304,450000.0
2009-11-05 15:17:00,17.332,17.369,17.281,17.29,550000.0
2009-11-05 15:18:00,17.332,17.39,17.258,17.39,400000.0
2009-11-05 15:19:00,17.317,17.389,17.253,17.389,350000.0
2009-11-05 15:20:00,17.296,17.413,17.27,17.27,550000.0
2009-11-05 15:21:00,17.352,17.411,17.316,17.316,400000.0
2009-11-05 15:22:00,17.386,17.394,17.339,17.384,400000.0
2009-11-05 15:23:00,17.355,17.355,17.295,17.344,350000.0
2009-11-05 15:24:00,17.33,17.377,17.246,17.346,500000.0
2009-11-05 15:25:00,17.265,17.381,17.265,17.346,350000.0
2009-11-05 15:26:00,17.286,17.376,17.27,17.323,350000.0
2009-11-05 15:27:00,17.381,17.407,17.26,17.291,400000.0
2009-11-05 15:28:00,17.303,17.402,17.297,17.402,400000.0
2009-11-05 15:29:00,17.379,17.443,17.282,17.334,500000.0
2009-11-05 15:30:00,17.431,17.431,17.321,17.321,350000.0
2009-11-05 15:31:00,17.316,17.419,17.316,17.318,550000.0
2009-11-05 15:32:00,17.402,17.425,17.3,17.397,350000.0
2009-11-05 15:33:00,17.369,17.432,17.322,17.432,400000.0
2009-11-05 15:34:00,17.348,17.456,17.348,17.456,350000.0
2009-11-05 15:35:00,17.441,17.475,17.352,17.439,600000.0
2009-11-05 15:36:00,17.39,17.499,17.383,17.409,650000.0
2009-11-05 15:37:00,17.373,17.48,17.373,17.431,550000.0
2009-11-05 15:38:00,17.469,17.504,17.365,17.494,600000.0
2009-11-05 15:39:00,17.451,17.49,17.357,17.357,550000.0
2009-11-05 15:40:00,17.386,17.513,17.353,17.442,500000.0
2009-11-05 15:41:00,17.324,17.439,17.324,17.347,500000.0
2009-11-05 15:42:00,17.417,17.449,17.322,17.322,400000.0
2009-11-05 15:43:00,17.318,17.416,17.318,17.358,500000.0
2009-11-05 15:44:00,17.383,17.438,17.376,17.384,400000.0
2009-11-05 15:45:00,17.464,17.464,17.316,17.381,350000.0
2009-11-05 15:46:00,17.434,17.434,17.264,17.424,400000.0
2009-11-05 15:47:00,17.342,17.467,17.323,17.323,350000.0
2009-11-05 15:48:00,17.36,17.45,17.346,17.361,550000.0
2009-11-05 15:49:00,17.395,17.462,17.351,17.417,400000.0
2009-11-05 15:50:00,17.408,17.425,17.306,17.317,500000.0
2009-11-05 15:51:00,17.413,17.418,17.318,17.33,550000.0
2009-11-05 15:52:00,17.406,17.438,17.293,17.341,450000.0
2009-11-05 15:53:00,17.405,17.43,17.282,17.376,500000.0
2009-11-05 15:54:00,17.301,17.425,17.301,17.409,350000.0
2009-11-05 15:55:00,17.323,17.374,17.282,17.322,400000.0
2009-11-05 15:56:00,17.325,17.446,17.322,17.364,500000.0
2009-11-05 15:57:00,17.35,17.469,17.317,17.43,500000.0
2009-11-05 15:58:00,17.32,17.448,17.32,17.397,750000.0
2009-11-05 15:59:00,17.437,17.437,17.325,17.416,550000.0
2009-11-05 16:00:00,17.317,17.438,17.317,17.339,350000.0
2009-11-05 16:01:00,17.457,17.457,17.315,17.333,350000.0
2009-11-05 16:02:00,17.339,17.45,17.329,17.387,550000.0
2009-11-05 16:03:00,17.406,17.431,17.306,17.346,450000.0
2009-11-05 16:04:00,17.454,17.457,17.337,17.401,350000.0
2009-11-05 16:05:00,17.351,17.434,17.289,17.434,400000.0
2009-11-05 16:06:00,17.435,17.435,17.314,17.405,500000.0
2009-11-05 16:07:00,17.349,17.419,17.28,17.28,500000.0
2009-11-05 16:08:00,17.312,17.407,17.301,17.372,400000.0
2009-11-05 16:09:00,17.418,17.418,17.289,17.357,350000.0
2009-11-05 16:10:00,17.296,17.43,17.296,17.314,400000.0
2009-11-05 16:11:00,17.302,17.422,17.289,17.392,350000.0
2009-11-05 16:12:00,17.45,17.463,17.332,17.387,450000.0
2009-11-05 16:13:00,17.442,17.442,17.273,17.394,500000.0
2009-11-05 16:14:00,17.426,17.445,17.317,17.335,450000.0
2009-11-05 16:15:00,17.4,17.434,17.293,17.374,500000.0
2009-11-05 16:16:00,17.311,17.407,17.273,17.315,450000.0
2009-11-05 16:17:00,17.292,17.459,17.292,17.4,500000.0
2009-11-05 16:18:00,17.316,17.408,17.268,17.343,550000.0
2009-11-05 16:19:00,17.372,17.408,17.314,17.33,550000.0
2009-11-05 16:20:00,17.345,17.468,17.293,17.405,400000.0
2009-11-05 16:21:00,17.284,17.412,17.273,17.344,500000.0
2009-11-05 16:22:00,17.365,17.427,17.315,17.358,350000.0
2009-11-05 16:23:00,17.241,17.387,17.235,17.337,550000.0
2009-11-05 16:24:00,17.339,17.413,17.268,17.268,350000.0
2009-11-05 16:25:00,17.363,17.389,17.286,17.355,400000.0
2009-11-05 16:26:00,17.315,17.381,17.305,17.308,500000.0
2009-11-05 16:27:00,17.33,17.417,17.299,17.299,400000.0
2009-11-05 16:28:00,17.321,17.409,17.294,17.32,450000.0
2009-11-05 16:29:00,17.346,17.429,17.292,17.292,450000.0
2009-11-05 16:30:00,17.293,17.386,17.293,17.386,550000.0
2009-11-05 16:31:00,17.292,17.413,17.292,17.392,350000.0
2009-11-05 16:32:00,17.427,17.427,17.33,17.33,500000.0
2009-11-05 16:33:00,17.382,17.426,17.346,17.404,600000.0
2009-11-05 16:34:00,17.421,17.421,17.283,17.314,400000.0
2009-11-05 16:35:00,17.312,17.417,17.312,17.337,450000.0
2009-11-05 16:36:00,17.323,17.423,17.264,17.328,500000.0
2009-11-05 16:37:00,17.313,17.423,17.312,17.334,350000.0
2009-11-05 16:38:00,17.419,17.424,17.33,17.33,550000.0
2009-11-05 16:39:00,17.403,17.403,17.265,17.265,400000.0
2009-11-05 16:40:00,17.435,17.435,17.276,17.296,550000.0
2009-11-05 16:41:00,17.387,17.404,17.281,17.404,400000.0
2009-11-05 16:42:00,17.311,17.405,17.294,17.379,450000.0
2009-11-05 16:43:00,17.296,17.439,17.296,17.325,350000.0
2009-11-05 16:44:00,17.275,17.384,17.275,17.287,350000.0
2009-11-05 16:45:00,17.309,17.404,17.232,17.279,550000.0
2009-11-05 16:46:00,17.395,17.443,17.314,17.443,400000.0
2009-11-05 16:47:00,17.4,17.4,17.306,17.36,450000.0
2009-11-05 16:48:00,17.389,17.435,17.304,17.304,350000.0
2009-11-05 16:49:00,17.295,17.433,17.295,17.309,400000.0
2009-11-05 16:50:00,17.407,17.407,17.325,17.337,400000.0
2009-11-05 16:51:00,17.376,17.447,17.355,17.407,400000.0
2009-11-05 16:52:00,17.334,17.436,17.294,17.343,450000.0
2009-11-05 16:53:00,17.442,17.443,17.303,17.443,500000.0
2009-11-05 16:54:00,17.425,17.47,17.343,17.343,500000.0
2009-11-05 16:55:00,17.385,17.417,17.302,17.417,600000.0
2009-11-05 16:56:00,17.443,17.47,17.338,17.355,550000.0
2009-11-05 16:57:00,17.409,17.458,17.315,17.347,350000.0
2009-11-05 16:58:00,17.455,17.483,17.33,17.373,600000.0
2009-11-05 16:59:00,17.346,17.476,17.336,17.376,350000.0
2009-11-05 17:00:00,17.288,17.448,17.288,17.416,450000.0
2009-11-05 17:01:00,17.364,17.449,17.329,17.449,350000.0
2009-11-05 17:02:00,17.387,17.422,17.291,17.314,350000.0
2009-11-05 17:03:00,17.433,17.433,17.372,17.372,450000.0
2009-11-05 17:04:00,17.414,17.414,17.274,17.274,350000.0
2009-11-05 17:05:00,17.34,17.404,17.317,17.399,550000.0
2009-11-05 17:06:00,17.393,17.437,17.315,17.411,450000.0
2009-11-05 17:07:00,17.406,17.441,17.296,17.348,500000.0
2009-11-05 17:08:00,17.446,17.459,17.323,17.389,450000.0
2009-11-05 17:09:00,17.324,17.439,17.324,17.403,450000.0
2009-11-05 17:10:00,17.418,17.429,17.272,17.376,500000.0
2009-11-05 17:11:00,17.4,17.429,17.323,17.406,450000.0
2009-11-05 17:12:00,17.413,17.414,17.285,17.37,450000.0
2009-11-05 17:13:00,17.315,17.391,17.269,17.278,550000.0
2009-11-05 17:14:00,17.346,17.375,17.253,17.253,350000.0
2009-11-05 17:15:00,17.341,17.343,17.219,17.292,550000.0
2009-11-05 17:16:00,17.297,17.373,17.255,17.343,550000.0
2009-11-05 17:17:00,17.38,17.38,17.275,17.295,400000.0
2009-11-05 17:18:00,17.333,17.38,17.251,17.38,350000.0
2009-11-05 17:19:00,17.286,17.409,17.253,17.301,400000.0
2009-11-05 17:20:00,17.237,17.387,17.237,17.279,400000.0
2009-11-05 17:21:00,17.271,17.346,17.267,17.269,400000.0
2009-11-05 17:22:00,17.297,17.373,17.23,17.341,500000.0
2009-11-05 17:23:00,17.358,17.358,17.204,17.229,450000.0
2009-11-05 17:24:00,17.363,17.363,17.249,17.342,350000.0
2009-11-05 17:25:00,17.295,17.403,17.272,17.373,700000.0
2009-11-05 17:26:00,17.354,17.384,17.255,17.351,550000.0
2009-11-05 17:27:00,17.239,17.374,17.239,17.374,400000.0
2009-11-05 17:28:00,17.336,17.36,17.219,17.258,450000.0
2009-11-05 17:29:00,17.295,17.359,17.295,17.299,350000.0
2009-11-05 17:30:00,17.356,17.386,17.241,17.316,500000.0
2009-11-05 17:31:00,17.305,17.389,17.255,17.265,350000.0
2009-11-05 17:32:00,17.232,17.333,17.232,17.318,400000.0
2009-11-05 17:33:00,17.382,17.402,17.305,17.305,350000.0
2009-11-05 17:34:00,17.357,17.373,17.248,17.268,500000.0
2009-11-05 17:35:00,17.284,17.389,17.264,17.264,450000.0
2009-11-05 17:36:00,17.274,17.388,17.274,17.38,550000.0
2009-11-05 17:37:00,17.38,17.41,17.298,17.375,400000.0
2009-11-05 17:38:00,17.377,17.389,17.276,17.277,650000.0
2009-11-05 17:39:00,17.34,17.399,17.311,17.346,550000.0
2009-11-05 17:40:00,17.419,17.423,17.286,17.42,450000.0
2009-11-05 17:41:00,17.354,17.403,17.28,17.333,550000.0
2009-11-05 17:42:00,17.354,17.43,17.329,17.329,350000.0
2009-11-05 17:43:00,17.408,17.441,17.295,17.346,500000.0
2009-11-05 17:44:00,17.395,17.402,17.297,17.297,350000.0
2009-11-05 17:45:00,17.441,17.444,17.369,17.369,400000.0
2009-11-05 17:46:00,17.422,17.422,17.282,17.35,750000.0
2009-11-05 17:47:00,17.449,17.474,17.343,17.367,500000.0
2009-11-05 17:48:00,17.358,17.405,17.314,17.358,400000.0
2009-11-05 17:49:00,17.394,17.398,17.271,17.325,600000.0
2009-11-05 17:50:00,17.43,17.436,17.332,17.413,600000.0
2009-11-05 17:51:00,17.301,17.417,17.294,17.393,500000.0
2009-11-05 17:52:00,17.428,17.441,17.322,17.399,450000.0
2009-11-05 17:53:00,17.298,17.434,17.278,17.278,700000.0
2009-11-05 17:54:00,17.374,17.438,17.298,17.379,450000.0
2009-11-05 17:55:00,17.428,17.431,17.305,17.397,400000.0
2009-11-05 17:56:00,17.432,17.46,17.322,17.322,600000.0
2009-11-05 17:57:00,17.389,17.434,17.304,17.433,400000.0
2009-11-05 17:58:00,17.291,17.406,17.291,17.383,350000.0
2009-11-05 17:59:00,17.382,17.453,17.337,17.344,600000.0
2009-11-05 18:00:00,17.356,17.48,17.311,17.311,650000.0
2009-11-05 18:01:00,17.358,17.408,17.291,17.38,350000.0
2009-11-05 18:02:00,17.402,17.413,17.286,17.323,750000.0
2009-11-05 18:03:00,17.339,17.401,17.269,17.281,550000.0
2009-11-05 18:04:00,17.38,17.449,17.322,17.381,600000.0
2009-11-05 18:05:00,17.327,17.412,17.272,17.362,450000.0
2009-11-05 18:06:00,17.331,17.377,17.251,17.364,500000.0
2009-11-05 18:07:00,17.37,17.376,17.251,17.315,450000.0
2009-11-05 18:08:00,17.348,17.4,17.277,17.374,400000.0
2009-11-05 18:09:00,17.41,17.413,17.3,17.371,450000.0
2009-11-05 18:10:00,17.372,17.415,17.292,17.292,650000.0
2009-11-05 18:11:00,17.355,17.417,17.283,17.417,650000.0
2009-11-05 18:12:00,17.303,17.376,17.287,17.337,400000.0
2009-11-05 18:13:00,17.358,17.448,17.304,17.336,650000.0
2009-11-05 18:14:00,17.407,17.47,17.311,17.311,650000.0
2009-11-05 18:15:00,17.369,17.422,17.344,17.372,600000.0
2009-11-05 18:16:00,17.424,17.444,17.276,17.391,550000.0
2009-11-05 18:17:00,17.305,17.408,17.291,17.291,350000.0
2009-11-05 18:18:00,17.261,17.397,17.261,17.375,400000.0
2009-11-05 18:19:00,17.259,17.384,17.259,17.299,400000.0
2009-11-05 18:20:00,17.312,17.419,17.312,17.344,700000.0
2009-11-05 18:21:00,17.428,17.428,17.282,17.342,400000.0
2009-11-05 18:22:00,17.313,17.435,17.313,17.371,350000.0
2009-11-05 18:23:00,17.419,17.44,17.293,17.293,400000.0
2009-11-05 18:24:00,17.4,17.437,17.314,17.314,550000.0
2009-11-05 18:25:00,17.361,17.485,17.333,17.46,650000.0
2009-11-05 18:26:00,17.393,17.419,17.297,17.386,400000.0
2009-11-05 18:27:00,17.428,17.443,17.364,17.443,350000.0
2009-11-05 18:28:00,17.294,17.415,17.285,17.335,450000.0
2009-11-05 18:29:00,17.362,17.469,17.338,17.361,700000.0
2009-11-05 18:30:00,17.437,17.442,17.335,17.366,450000.0
2009-11-05 18:31:00,17.32,17.431,17.32,17.334,350000.0
2009-11-05 18:32:00,17.437,17.458,17.332,17.374,550000.0
2009-11-05 18:33:00,17.34,17.434,17.311,17.4,600000.0
2009-11-05 18:34:00,17.421,17.465,17.334,17.334,550000.0
2009-11-05 18:35:00,17.414,17.436,17.309,17.405,550000.0
2009-11-05 18:36:00,17.398,17.477,17.359,17.44,600000.0
2009-11-05 18:37:00,17.43,17.47,17.363,17.459,600000.0
2009-11-05 18:38:00,17.368,17.405,17.304,17.359,600000.0
2009-11-05 18:39:00,17.434,17.493,17.341,17.454,650000.0
2009-11-05 18:40:00,17.425,17.425,17.287,17.331,600000.0
2009-11-05 18:41:00,17.323,17.458,17.296,17.318,400000.0
2009-11-05 18:42:00,17.437,17.437,17.301,17.355,400000.0
2009-11-05 18:43:00,17.322,17.451,17.322,17.451,450000.0
2009-11-05 18:44:00,17.317,17.44,17.317,17.431,400000.0
2009-11-05 18:45:00,17.449,17.449,17.325,17.394,350000.0
2009-11-05 18:46:00,17.422,17.422,17.28,17.28,500000.0
2009-11-05 18:47:00,17.383,17.439,17.295,17.33,650000.0
2009-11-05 18:48:00,17.304,17.411,17.275,17.388,550000.0
2009-11-05 18:49:00,17.336,17.395,17.261,17.35,450000.0
2009-11-05 18:50:00,17.409,17.409,17.257,17.353,950000.0
2009-11-05 18:51:00,17.413,17.426,17.306,17.426,550000.0
2009-11-05 18:52:00,17.351,17.454,17.327,17.343,500000.0
2009-11-05 18:53:00,17.349,17.387,17.258,17.258,550000.0
2009-11-05 18:54:00,17.28,17.397,17.262,17.397,750000.0
2009-11-05 18:55:00,17.256,17.351,17.248,17.284,350000.0
2009-11-05 18:56:00,17.334,17.384,17.263,17.263,550000.0
2009-11-05 18:57:00,17.337,17.345,17.203,17.248,700000.0
2009-11-05 18:58:00,17.296,17.358,17.274,17.35,400000.0
2009-11-05 18:59:00,17.313,17.365,17.258,17.272,600000.0
2009-11-05 19:00:00,17.277,17.35,17.245,17.245,500000.0
2009-11-05 19:01:00,17.349,17.357,17.21,17.347,450000.0
2009-11-05 19:02:00,17.234,17.366,17.234,17.366,400000.0
2009-11-05 19:03:00,17.247,17.361,17.247,17.304,250000.0
2009-11-05 19:04:00,17.31,17.347,17.214,17.301,450000.0
2009-11-05 19:05:00,17.276,17.354,17.219,17.219,450000.0
2009-11-05 19:06:00,17.302,17.323,17.187,17.323,400000.0
2009-11-05 19:07:00,17.289,17.356,17.211,17.338,400000.0
2009-11-05 19:08:00,17.197,17.3,17.197,17.231,400000.0
2009-11-05 19:09:00,17.297,17.316,17.183,17.268,500000.0
2009-11-05 19:10:00,17.33,17.336,17.221,17.282,650000.0
2009-11-05 19:11:00,17.329,17.329,17.243,17.326,550000.0
2009-11-05 19:12:00,17.288,17.288,17.211,17.224,350000.0
2009-11-05 19:13:00,17.224,17.304,17.172,17.291,600000.0
2009-11-05 19:14:00,17.308,17.308,17.162,17.286,550000.0
2009-11-05 19:15:00,17.244,17.291,17.165,17.222,550000.0
2009-11-05 19:16:00,17.296,17.296,17.163,17.182,350000.0
2009-11-05 19:17:00,17.211,17.326,17.196,17.287,550000.0
2009-11-05 19:18:00,17.225,17.324,17.201,17.298,400000.0
2009-11-05 19:19:00,17.262,17.31,17.216,17.298,350000.0
2009-11-05 19:20:00,17.264,17.29,17.256,17.29,350000.0
2009-11-05 19:21:00,17.323,17.355,17.271,17.355,350000.0
2009-11-05 19:22:00,17.262,17.337,17.221,17.233,350000.0
2009-11-05 19:23:00,17.279,17.385,17.223,17.23,400000.0
2009-11-05 19:24:00,17.262,17.315,17.165,17.315,550000.0
2009-11-05 19:25:00,17.236,17.341,17.221,17.28,350000.0
2009-11-05 19:26:00,17.217,17.313,17.178,17.219,500000.0
2009-11-05 19:27:00,17.243,17.338,17.21,17.25,500000.0
2009-11-05 19:28:00,17.199,17.29,17.199,17.225,500000.0
2009-11-05 19:29:00,17.253,17.322,17.194,17.217,400000.0
2009-11-05 19:30:00,17.308,17.321,17.194,17.308,750000.0
2009-11-05 19:31:00,17.237,17.37,17.234,17.274,600000.0
2009-11-05 19:32:00,17.326,17.365,17.258,17.365,350000.0
2009-11-05 19:33:00,17.31,17.358,17.201,17.358,400000.0
2009-11-05 19:34:00,17.326,17.433,17.276,17.291,650000.0
2009-11-05 19:35:00,17.263,17.36,17.245,17.29,400000.0
2009-11-05 19:36:00,17.314,17.36,17.252,17.359,550000.0
2009-11-05 19:37:00,17.234,17.332,17.234,17.323,500000.0
2009-11-05 19:38:00,17.345,17.345,17.219,17.241,450000.0
2009-11-05 19:39:00,17.262,17.355,17.228,17.267,500000.0
2009-11-05 19:40:00,17.242,17.368,17.242,17.289,700000.0
2009-11-05 19:41:00,17.267,17.36,17.216,17.24,500000.0
2009-11-05 19:42:00,17.225,17.345,17.217,17.267,500000.0
2009-11-05 19:43:00,17.232,17.331,17.227,17.331,350000.0
2009-11-05 19:44:00,17.352,17.352,17.216,17.345,550000.0
2009-11-05 19:45:00,17.219,17.346,17.219,17.321,500000.0
2009-11-05 19:46:00,17.362,17.372,17.245,17.268,550000.0
2009-11-05 19:47:00,17.254,17.361,17.254,17.262,350000.0
2009-11-05 19:48:00,17.329,17.329,17.235,17.262,500000.0
2009-11-05 19:49:00,17.341,17.344,17.231,17.264,350000.0
2009-11-05 19:50:00,17.263,17.38,17.21,17.249,800000.0
2009-11-05 19:51:00,17.277,17.366,17.229,17.283,400000.0
2009-11-05 19:52:00,17.274,17.362,17.213,17.284,550000.0
2009-11-05 19:53:00,17.364,17.364,17.253,17.347,500000.0
2009-11-05 19:54:00,17.221,17.349,17.221,17.281,400000.0
2009-11-05 19:55:00,17.259,17.33,17.211,17.269,400000.0
2009-11-05 19:56:00,17.313,17.337,17.246,17.273,400000.0
2009-11-05 19:57:00,17.221,17.338,17.221,17.338,450000.0
2009-11-05 19:58:00,17.322,17.332,17.225,17.332,350000.0
2009-11-05 19:59:00,17.223,17.326,17.202,17.326,550000.0
2009-11-05 20:00:00,17.34,17.361,17.223,17.32,650000.0
2009-11-05 20:01:00,17.284,17.345,17.234,17.279,850000.0
2009-11-05 20:02:00,17.31,17.328,17.208,17.247,600000.0
2009-11-05 20:03:00,17.284,17.373,17.229,17.344,800000.0
2009-11-05 20:04:00,17.271,17.385,17.259,17.353,500000.0
2009-11-05 20:05:00,17.377,17.378,17.3,17.326,500000.0
2009-11-05 20:06:00,17.266,17.367,17.236,17.236,850000.0
2009-11-05 20:07:00,17.309,17.408,17.272,17.278,800000.0
2009-11-05 20:08:00,17.24,17.343,17.24,17.306,350000.0
2009-11-05 20:09:00,17.364,17.364,17.231,17.257,900000.0
2009-11-05 20:10:00,17.347,17.384,17.263,17.263,500000.0
2009-11-05 20:11:00,17.28,17.357,17.239,17.352,800000.0
2009-11-05 20:12:00,17.347,17.347,17.226,17.3,450000.0
2009-11-05 20:13:00,17.319,17.352,17.271,17.332,450000.0
2009-11-05 20:14:00,17.402,17.439,17.277,17.287,1000000.0
2009-11-05 20:15:00,17.259,17.378,17.259,17.32,600000.0
2009-11-05 20:16:00,17.333,17.369,17.227,17.369,400000.0
2009-11-05 20:17:00,17.332,17.372,17.257,17.37,350000.0
2009-11-05 20:18:00,17.376,17.382,17.258,17.308,500000.0
2009-11-05 20:19:00,17.263,17.338,17.238,17.309,550000.0
2009-11-05 20:20:00,17.349,17.391,17.294,17.311,450000.0
2009-11-05 20:21:00,17.289,17.346,17.244,17.346,350000.0
2009-11-05 20:22:00,17.339,17.349,17.242,17.282,400000.0
2009-11-05 20:23:00,17.323,17.375,17.256,17.31,600000.0
2009-11-05 20:24:00,17.262,17.349,17.23,17.349,350000.0
2009-11-05 20:25:00,17.254,17.372,17.254,17.342,500000.0
2009-11-05 20:26:00,17.244,17.401,17.244,17.282,450000.0
2009-11-05 20:27:00,17.333,17.359,17.209,17.269,400000.0
2009-11-05 20:28:00,17.22,17.36,17.22,17.344,450000.0
2009-11-05 20:29:00,17.205,17.3,17.15,17.287,450000.0
2009-11-05 20:30:00,17.295,17.343,17.24,17.305,350000.0
2009-11-05 20:31:00,17.341,17.341,17.222,17.315,350000.0
2009-11-05 20:32:00,17.236,17.376,17.236,17.324,550000.0
2009-11-05 20:33:00,17.19,17.334,17.19,17.334,400000.0
2009-11-05 20:34:00,17.335,17.335,17.202,17.259,350000.0
2009-11-05 20:35:00,17.248,17.336,17.188,17.251,450000.0
2009-11-05 20:36:00,17.225,17.282,17.225,17.246,400000.0
2009-11-05 20:37:00,17.297,17.309,17.185,17.238,400000.0
2009-11-05 20:38:00,17.321,17.321,17.189,17.293,400000.0
2009-11-05 20:39:00,17.211,17.368,17.211,17.245,400000.0
2009-11-05 20:40:00,17.305,17.352,17.24,17.32,1150000.0
2009-11-05 20:41:00,17.323,17.336,17.234,17.276,350000.0
2009-11-05 20:42:00,17.302,17.384,17.228,17.228,650000.0
2009-11-05 20:43:00,17.358,17.396,17.239,17.376,550000.0
2009-11-05 20:44:00,17.336,17.355,17.226,17.318,550000.0
2009-11-05 20:45:00,17.315,17.335,17.301,17.335,400000.0
2009-11-05 20:46:00,17.243,17.349,17.241,17.241,350000.0
2009-11-05 20:47:00,17.333,17.341,17.209,17.341,800000.0
2009-11-05 20:48:00,17.324,17.364,17.235,17.28,600000.0
2009-11-05 20:49:00,17.247,17.39,17.247,17.28,1000000.0
2009-11-05 20:50:00,17.322,17.358,17.209,17.358,350000.0
2009-11-05 20:51:00,17.351,17.396,17.246,17.246,500000.0
2009-11-05 20:52:00,17.245,17.375,17.244,17.279,400000.0
2009-11-05 20:53:00,17.246,17.338,17.189,17.303,550000.0
2009-11-05 20:54:00,17.274,17.336,17.211,17.24,650000.0
2009-11-05 20:55:00,17.37,17.38,17.36,17.37,400000.0
2009-11-05 20:56:00,17.296,17.32,17.163,17.32,400000.0
2009-11-05 20:57:00,17.268,17.364,17.229,17.303,550000.0
2009-11-05 20:58:00,17.353,17.356,17.258,17.353,550000.0
2009-11-05 20:59:00,17.231,17.329,17.231,17.258,400000.0
2009-11-05 21:00:00,17.283,17.339,17.193,17.332,550000.0
2009-11-05 21:01:00,17.329,17.379,17.264,17.265,550000.0
2009-11-05 21:02:00,17.324,17.348,17.204,17.252,750000.0
2009-11-05 21:03:00,17.311,17.37,17.212,17.282,450000.0
2009-11-05 21:04:00,17.241,17.321,17.216,17.216,400000.0
2009-11-05 21:05:00,17.357,17.357,17.257,17.322,450000.0
2009-11-05 21:06:00,17.262,17.375,17.262,17.262,350000.0
2009-11-05 21:07:00,17.331,17.362,17.232,17.232,550000.0
2009-11-05 21:08:00,17.3,17.309,17.196,17.218,550000.0
2009-11-05 21:09:00,17.27,17.304,17.218,17.227,350000.0
2009-11-05 21:10:00,17.206,17.324,17.206,17.253,350000.0
2009-11-05 21:11:00,17.28,17.33,17.205,17.33,350000.0
2009-11-05 21:12:00,17.38,17.39,17.38,17.38,500000.0
2009-11-05 21:13:00,17.245,17.421,17.245,17.345,500000.0
2009-11-05 21:14:00,17.38,17.39,17.37,17.39,400000.0
2009-11-05 21:15:00,17.335,17.344,17.281,17.344,400000.0
2009-11-05 21:16:00,17.337,17.364,17.24,17.24,550000.0
2009-11-05 21:17:00,17.271,17.315,17.179,17.21,800000.0
2009-11-05 21:18:00,17.355,17.359,17.257,17.257,450000.0
2009-11-05 21:19:00,17.273,17.366,17.257,17.333,550000.0
2009-11-05 21:20:00,17.356,17.356,17.244,17.354,400000.0
2009-11-05 21:21:00,17.4,17.4,17.38,17.38,450000.0
2009-11-05 21:22:00,17.275,17.373,17.237,17.252,450000.0
2009-11-05 21:23:00,17.355,17.395,17.275,17.275,600000.0
2009-11-05 21:24:00,17.297,17.297,17.208,17.209,500000.0
2009-11-05 21:25:00,17.265,17.335,17.21,17.308,350000.0
2009-11-05 21:26:00,17.261,17.346,17.242,17.343,550000.0
2009-11-05 21:27:00,17.347,17.347,17.267,17.317,400000.0
2009-11-05 21:28:00,17.293,17.347,17.224,17.347,350000.0
2009-11-05 21:29:00,17.234,17.354,17.225,17.337,550000.0
2009-11-05 21:30:00,17.286,17.34,17.212,17.34,350000.0
2009-11-05 21:31:00,17.319,17.368,17.243,17.334,700000.0
2009-11-05 21:32:00,17.184,17.301,17.17,17.301,550000.0
2009-11-05 21:33:00,17.311,17.376,17.243,17.277,350000.0
2009-11-05 21:34:00,17.351,17.358,17.23,17.316,450000.0
2009-11-05 21:35:00,17.39,17.4,17.39,17.39,450000.0
2009-11-05 21:36:00,17.218,17.409,17.218,17.257,450000.0
2009-11-05 21:37:00,17.331,17.374,17.238,17.244,650000.0
2009-11-05 21:38:00,17.35,17.35,17.191,17.299,350000.0
2009-11-05 21:39:00,17.203,17.324,17.202,17.311,450000.0
2009-11-05 21:40:00,17.34,17.35,17.262,17.275,350000.0
2009-11-05 21:41:00,17.272,17.352,17.227,17.352,450000.0
2009-11-05 21:42:00,17.355,17.356,17.243,17.356,400000.0
2009-11-05 21:43:00,17.24,17.34,17.218,17.218,450000.0
2009-11-05 21:44:00,17.263,17.333,17.263,17.315,350000.0
2009-11-05 21:45:00,17.336,17.336,17.21,17.237,500000.0
2009-11-05 21:46:00,17.26,17.357,17.237,17.357,350000.0
2009-11-05 21:47:00,17.364,17.364,17.253,17.364,400000.0
2009-11-05 21:48:00,17.247,17.345,17.235,17.243,600000.0
2009-11-05 21:49:00,17.2,17.311,17.2,17.27,350000.0
2009-11-05 21:50:00,17.339,17.352,17.261,17.276,450000.0
2009-11-05 21:51:00,17.351,17.358,17.234,17.28,550000.0
2009-11-05 21:52:00,17.323,17.332,17.279,17.329,300000.0
2009-11-05 21:53:00,17.307,17.324,17.209,17.266,350000.0
2009-11-05 21:54:00,17.254,17.366,17.231,17.231,400000.0
2009-11-05 21:55:00,17.327,17.352,17.237,17.274,350000.0
2009-11-05 21:56:00,17.344,17.346,17.218,17.239,900000.0
2009-11-05 21:57:00,17.345,17.345,17.214,17.343,400000.0
2009-11-05 21:58:00,17.284,17.36,17.212,17.277,550000.0
2009-11-05 21:59:00,17.3,17.324,17.205,17.324,400000.0
2009-11-05 22:00:00,17.332,17.378,17.273,17.319,400000.0
2009-11-05 22:01:00,17.348,17.35,17.205,17.309,400000.0
2009-11-05 22:02:00,17.366,17.366,17.243,17.243,100000.0
2009-11-05 22:03:00,17.32,17.348,17.207,17.279,400000.0
2009-11-05 22:04:00,17.355,17.355,17.161,17.302,550000.0
2009-11-05 22:05:00,17.356,17.362,17.241,17.362,500000.0
2009-11-05 22:06:00,17.225,17.38,17.225,17.304,500000.0
2009-11-05 22:07:00,17.323,17.361,17.235,17.361,350000.0
2009-11-05 22:08:00,17.337,17.367,17.239,17.367,550000.0
2009-11-05 22:09:00,17.276,17.375,17.252,17.298,550000.0
2009-11-05 22:10:00,17.381,17.381,17.279,17.324,400000.0
2009-11-05 22:11:00,17.348,17.365,17.255,17.281,550000.0
2009-11-05 22:12:00,17.266,17.327,17.231,17.304,400000.0
2009-11-05 22:13:00,17.386,17.386,17.279,17.372,500000.0
2009-11-05 22:14:00,17.352,17.359,17.271,17.307,400000.0
2009-11-05 22:15:00,17.215,17.36,17.215,17.344,350000.0
2009-11-05 22:16:00,17.366,17.389,17.271,17.342,450000.0
2009-11-05 22:17:00,17.328,17.366,17.271,17.271,150000.0
2009-11-05 22:18:00,17.351,17.394,17.289,17.39,350000.0
2009-11-05 22:19:00,17.275,17.381,17.275,17.362,250000.0
2009-11-05 22:20:00,17.36,17.383,17.279,17.296,350000.0
2009-11-05 22:21:00,17.247,17.4,17.232,17.34,600000.0
2009-11-05 22:22:00,17.302,17.371,17.269,17.269,400000.0
2009-11-05 22:23:00,17.39,17.4,17.39,17.39,350000.0
2009-11-05 22:24:00,17.296,17.378,17.258,17.378,350000.0
2009-11-05 22:25:00,17.386,17.448,17.292,17.292,450000.0
2009-11-05 22:26:00,17.27,17.376,17.25,17.264,400000.0
2009-11-05 22:27:00,17.272,17.371,17.234,17.237,350000.0
2009-11-05 22:28:00,17.225,17.367,17.225,17.335,350000.0
2009-11-05 22:29:00,17.374,17.374,17.254,17.36,350000.0
2009-11-05 22:30:00,17.323,17.334,17.289,17.334,300000.0
2009-11-05 22:31:00,17.39,17.4,17.39,17.4,450000.0
2009-11-05 22:32:00,17.301,17.406,17.262,17.262,450000.0
2009-11-05 22:33:00,17.274,17.452,17.274,17.402,300000.0
2009-11-05 22:34:00,17.358,17.365,17.232,17.309,400000.0
2009-11-05 22:35:00,17.359,17.395,17.312,17.312,150000.0
2009-11-05 22:36:00,17.374,17.374,17.228,17.364,350000.0
2009-11-05 22:37:00,17.309,17.387,17.288,17.387,350000.0
2009-11-05 22:38:00,17.316,17.412,17.304,17.305,550000.0
2009-11-05 22:39:00,17.283,17.376,17.264,17.313,650000.0
2009-11-05 22:40:00,17.227,17.386,17.227,17.303,400000.0
2009-11-05 22:41:00,17.283,17.353,17.283,17.298,350000.0
2009-11-05 22:42:00,17.335,17.366,17.222,17.28,500000.0
2009-11-05 22:43:00,17.39,17.39,17.37,17.39,700000.0
2009-11-05 22:44:00,17.337,17.377,17.256,17.331,700000.0
2009-11-05 22:45:00,17.376,17.376,17.244,17.351,550000.0
2009-11-05 22:46:00,17.381,17.4,17.283,17.307,850000.0
2009-11-05 22:47:00,17.377,17.377,17.299,17.371,250000.0
2009-11-05 22:48:00,17.344,17.355,17.225,17.286,450000.0
2009-11-05 22:49:00,17.3,17.384,17.268,17.268,350000.0
2009-11-05 22:50:00,17.286,17.416,17.27,17.359,500000.0
2009-11-05 22:51:00,17.39,17.406,17.3,17.3,400000.0
2009-11-05 22:52:00,17.375,17.388,17.271,17.387,400000.0
2009-11-05 22:53:00,17.265,17.392,17.265,17.373,400000.0
2009-11-05 22:54:00,17.37,17.38,17.37,17.38,550000.0
2009-11-05 22:55:00,17.318,17.363,17.269,17.347,550000.0
2009-11-05 22:56:00,17.36,17.384,17.242,17.343,350000.0
2009-11-05 22:57:00,17.359,17.377,17.288,17.329,500000.0
2009-11-05 22:58:00,17.374,17.394,17.255,17.351,350000.0
2009-11-05 22:59:00,17.267,17.351,17.253,17.307,400000.0
2009-11-05 23:00:00,17.384,17.431,17.275,17.38,500000.0
2009-11-05 23:01:00,17.351,17.401,17.262,17.306,550000.0
2009-11-05 23:02:00,17.349,17.349,17.271,17.332,350000.0
2009-11-05 23:03:00,17.343,17.38,17.246,17.332,350000.0
2009-11-05 23:04:00,17.336,17.336,17.197,17.249,500000.0
2009-11-05 23:05:00,17.347,17.357,17.208,17.26,400000.0
2009-11-05 23:06:00,17.25,17.372,17.235,17.372,350000.0
2009-11-05 23:07:00,17.302,17.384,17.275,17.341,400000.0
2009-11-05 23:08:00,17.277,17.391,17.263,17.349,550000.0
2009-11-05 23:09:00,17.234,17.334,17.234,17.295,450000.0
2009-11-05 23:10:00,17.311,17.351,17.244,17.351,550000.0
2009-11-05 23:11:00,17.244,17.361,17.217,17.361,550000.0
2009-11-05 23:12:00,17.292,17.339,17.236,17.261,350000.0
2009-11-05 23:13:00,17.298,17.365,17.26,17.351,350000.0
2009-11-05 23:14:00,17.365,17.394,17.271,17.288,450000.0
2009-11-05 23:15:00,17.336,17.344,17.251,17.267,550000.0
2009-11-05 23:16:00,17.349,17.357,17.221,17.295,550000.0
2009-11-05 23:17:00,17.281,17.385,17.267,17.349,400000.0
2009-11-05 23:18:00,17.366,17.366,17.254,17.334,350000.0
2009-11-05 23:19:00,17.362,17.389,17.259,17.358,500000.0
2009-11-05 23:20:00,17.298,17.384,17.264,17.366,450000.0
2009-11-05 23:21:00,17.303,17.387,17.303,17.346,250000.0
2009-11-05 23:22:00,17.303,17.369,17.232,17.264,350000.0
2009-11-05 23:24:00,17.289,17.374,17.264,17.374,350000.0
2009-11-05 23:25:00,17.287,17.406,17.253,17.372,750000.0
2009-11-05 23:27:00,17.29,17.356,17.234,17.25,500000.0
2009-11-05 23:30:00,17.365,17.383,17.282,17.335,500000.0
2009-11-05 23:31:00,17.37,17.39,17.299,17.331,350000.0
2009-11-05 23:33:00,17.353,17.376,17.29,17.345,500000.0
2009-11-05 23:37:00,17.345,17.4,17.221,17.274,600000.0
2009-11-05 23:39:00,17.292,17.411,17.276,17.358,550000.0
2009-11-05 23:40:00,17.266,17.45,17.266,17.377,1600000.0
2009-11-05 23:41:00,17.384,17.384,17.274,17.274,450000.0
2009-11-05 23:42:00,17.381,17.387,17.353,17.353,250000.0
2009-11-05 23:43:00,17.362,17.362,17.234,17.274,500000.0
2009-11-05 23:44:00,17.331,17.404,17.242,17.376,600000.0
2009-11-05 23:46:00,17.333,17.36,17.257,17.34,350000.0
2009-11-05 23:47:00,17.315,17.364,17.272,17.307,500000.0
2009-11-05 23:49:00,17.312,17.367,17.281,17.367,350000.0
2009-11-05 23:50:00,17.319,17.348,17.248,17.303,550000.0
2009-11-05 23:51:00,17.35,17.361,17.244,17.352,400000.0
2009-11-05 23:52:00,17.291,17.384,17.287,17.329,650000.0
2009-11-05 23:53:00,17.36,17.36,17.36,17.36,300000.0
2009-11-05 23:54:00,17.367,17.373,17.329,17.329,300000.0
2009-11-05 23:55:00,17.3,17.422,17.242,17.242,450000.0
2009-11-05 23:56:00,17.352,17.357,17.25,17.25,400000.0
2009-11-05 23:58:00,17.323,17.388,17.272,17.348,450000.0
2009-11-05 23:59:00,17.381,17.381,17.255,17.381,450000.0
2009-11-06 00:00:00,17.288,17.379,17.25,17.379,400000.0
2009-11-06 00:01:00,17.282,17.376,17.25,17.376,500000.0
2009-11-06 00:03:00,17.297,17.394,17.297,17.36,400000.0
2009-11-06 00:04:00,17.332,17.397,17.242,17.242,550000.0
2009-11-06 00:06:00,17.352,17.368,17.274,17.368,400000.0
2009-11-06 00:07:00,17.354,17.374,17.323,17.323,400000.0
2009-11-06 00:08:00,17.332,17.359,17.193,17.297,400000.0
2009-11-06 00:09:00,17.372,17.377,17.238,17.352,550000.0
2009-11-06 00:10:00,17.311,17.374,17.274,17.274,400000.0
2009-11-06 00:11:00,17.359,17.359,17.239,17.239,400000.0
2009-11-06 00:12:00,17.315,17.356,17.214,17.311,450000.0
2009-11-06 00:13:00,17.238,17.333,17.238,17.305,450000.0
2009-11-06 00:14:00,17.349,17.377,17.242,17.367,300000.0
2009-11-06 00:15:00,17.324,17.353,17.223,17.353,350000.0
2009-11-06 00:16:00,17.38,17.39,17.38,17.38,350000.0
2009-11-06 00:17:00,17.39,17.39,17.38,17.38,350000.0
2009-11-06 00:18:00,17.309,17.348,17.253,17.309,350000.0
2009-11-06 00:19:00,17.39,17.39,17.38,17.38,350000.0
2009-11-06 00:20:00,17.275,17.309,17.218,17.23,350000.0
2009-11-06 00:21:00,17.308,17.308,17.296,17.296,100000.0
2009-11-06 00:26:00,17.39,17.39,17.38,17.38,700000.0
2009-11-06 00:27:00,17.39,17.39,17.37,17.38,700000.0
2009-11-06 00:28:00,17.37,17.39,17.37,17.39,700000.0
2009-11-06 00:29:00,17.38,17.39,17.38,17.38,700000.0
2009-11-06 00:30:00,17.311,17.321,17.208,17.239,700000.0
2009-11-06 00:31:00,17.38,17.39,17.38,17.39,600000.0
2009-11-06 00:32:00,17.39,17.39,17.38,17.38,600000.0
2009-11-06 00:33:00,17.39,17.39,17.38,17.39,600000.0
2009-11-06 00:34:00,17.38,17.39,17.38,17.39,600000.0
2009-11-06 00:35:00,17.38,17.39,17.38,17.39,600000.0
2009-11-06 00:36:00,17.38,17.39,17.38,17.39,600000.0
2009-11-06 00:37:00,17.38,17.39,17.38,17.38,600000.0
2009-11-06 00:38:00,17.37,17.39,17.37,17.39,600000.0
2009-11-06 00:39:00,17.38,17.39,17.38,17.38,600000.0
2009-11-06 00:40:00,17.253,17.326,17.178,17.216,600000.0
2009-11-06 00:42:00,17.332,17.339,17.219,17.339,350000.0
2009-11-06 00:43:00,17.301,17.325,17.267,17.267,300000.0
2009-11-06 00:44:00,17.39,17.4,17.39,17.39,500000.0
2009-11-06 00:45:00,17.4,17.4,17.39,17.4,500000.0
2009-11-06 00:50:00,17.299,17.334,17.229,17.229,500000.0
2009-11-06 00:51:00,17.39,17.39,17.39,17.39,350000.0
2009-11-06 00:52:00,17.218,17.33,17.198,17.297,350000.0
2009-11-06 00:53:00,17.42,17.42,17.39,17.4,550000.0
2009-11-06 00:54:00,17.39,17.4,17.38,17.38,550000.0
2009-11-06 00:55:00,17.39,17.39,17.38,17.38,550000.0
2009-11-06 00:56:00,17.331,17.339,17.234,17.339,550000.0
2009-11-06 00:57:00,17.307,17.317,17.234,17.317,250000.0
2009-11-06 00:58:00,17.38,17.39,17.38,17.38,1200000.0
2009-11-06 00:59:00,17.39,17.39,17.38,17.38,1200000.0
2009-11-06 01:00:00,17.262,17.425,17.25,17.299,1200000.0
2009-11-06 01:01:00,17.376,17.384,17.275,17.359,900000.0
2009-11-06 01:02:00,17.347,17.347,17.241,17.262,500000.0
2009-11-06 01:03:00,17.359,17.376,17.252,17.36,1200000.0
2009-11-06 01:04:00,17.361,17.404,17.262,17.262,700000.0
2009-11-06 01:05:00,17.38,17.38,17.37,17.38,450000.0
2009-11-06 01:06:00,17.38,17.38,17.36,17.37,450000.0
2009-11-06 01:07:00,17.363,17.363,17.238,17.345,450000.0
2009-11-06 01:08:00,17.356,17.4,17.285,17.364,700000.0
2009-11-06 01:09:00,17.38,17.39,17.38,17.39,700000.0
2009-11-06 01:10:00,17.357,17.373,17.24,17.367,700000.0
2009-11-06 01:11:00,17.397,17.397,17.264,17.379,900000.0
2009-11-06 01:12:00,17.34,17.386,17.25,17.386,850000.0
2009-11-06 01:13:00,17.376,17.377,17.275,17.352,750000.0
2009-11-06 01:14:00,17.359,17.359,17.223,17.234,550000.0
2009-11-06 01:15:00,17.344,17.378,17.253,17.376,500000.0
2009-11-06 01:16:00,17.383,17.397,17.276,17.323,500000.0
2009-11-06 01:17:00,17.38,17.39,17.37,17.38,800000.0
2009-11-06 01:18:00,17.346,17.396,17.271,17.278,800000.0
2009-11-06 01:19:00,17.313,17.397,17.264,17.351,1100000.0
2009-11-06 01:20:00,17.317,17.357,17.206,17.206,350000.0
2009-11-06 01:21:00,17.367,17.382,17.249,17.325,400000.0
2009-11-06 01:22:00,17.39,17.39,17.38,17.38,550000.0
2009-11-06 01:23:00,17.39,17.39,17.37,17.39,550000.0
2009-11-06 01:24:00,17.37,17.39,17.37,17.39,550000.0
2009-11-06 01:25:00,17.38,17.39,17.37,17.39,550000.0
2009-11-06 01:26:00,17.336,17.351,17.219,17.321,550000.0
2009-11-06 01:27:00,17.353,17.378,17.251,17.346,1100000.0
2009-11-06 01:28:00,17.281,17.413,17.272,17.383,950000.0
2009-11-06 01:29:00,17.365,17.365,17.177,17.218,550000.0
2009-11-06 01:30:00,17.364,17.394,17.237,17.394,1400000.0
2009-11-06 01:31:00,17.38,17.39,17.37,17.38,750000.0
2009-11-06 01:32:00,17.386,17.404,17.271,17.382,750000.0
2009-11-06 01:33:00,17.388,17.402,17.284,17.375,400000.0
2009-11-06 01:34:00,17.344,17.384,17.238,17.358,450000.0
2009-11-06 01:35:00,17.326,17.418,17.275,17.374,500000.0
2009-11-06 01:36:00,17.391,17.407,17.318,17.321,350000.0
2009-11-06 01:37:00,17.252,17.385,17.248,17.252,350000.0
2009-11-06 01:38:00,17.352,17.384,17.277,17.384,500000.0
2009-11-06 01:39:00,17.378,17.413,17.282,17.344,500000.0
2009-11-06 01:40:00,17.368,17.368,17.227,17.297,500000.0
2009-11-06 01:41:00,17.39,17.39,17.39,17.39,1050000.0
2009-11-06 01:42:00,17.293,17.423,17.263,17.403,1050000.0
2009-11-06 01:43:00,17.329,17.367,17.25,17.25,450000.0
2009-11-06 01:44:00,17.253,17.383,17.239,17.383,350000.0
2009-11-06 01:45:00,17.388,17.394,17.263,17.394,550000.0
2009-11-06 01:46:00,17.4,17.4,17.308,17.361,450000.0
2009-11-06 01:47:00,17.4,17.41,17.39,17.4,850000.0
2009-11-06 01:48:00,17.41,17.41,17.4,17.4,850000.0
2009-11-06 01:49:00,17.41,17.41,17.4,17.4,850000.0
2009-11-06 01:50:00,17.364,17.364,17.228,17.355,850000.0
2009-11-06 01:51:00,17.4,17.41,17.39,17.41,800000.0
2009-11-06 01:52:00,17.4,17.41,17.39,17.41,800000.0
2009-11-06 01:53:00,17.28,17.393,17.28,17.337,800000.0
2009-11-06 01:54:00,17.248,17.421,17.248,17.28,750000.0
2009-11-06 01:55:00,17.38,17.39,17.37,17.39,400000.0
2009-11-06 01:56:00,17.376,17.382,17.302,17.311,400000.0
2009-11-06 01:57:00,17.378,17.394,17.331,17.339,450000.0
2009-11-06 01:58:00,17.265,17.407,17.265,17.351,350000.0
2009-11-06 01:59:00,17.39,17.39,17.37,17.38,500000.0
2009-11-06 02:00:00,17.39,17.39,17.38,17.39,500000.0
2009-11-06 02:01:00,17.322,17.37,17.278,17.339,500000.0
2009-11-06 02:02:00,17.269,17.411,17.269,17.324,650000.0
2009-11-06 02:03:00,17.26,17.348,17.26,17.329,450000.0
2009-11-06 02:04:00,17.307,17.316,17.215,17.316,600000.0
2009-11-06 02:05:00,17.32,17.328,17.219,17.289,500000.0
2009-11-06 02:06:00,17.281,17.385,17.26,17.281,900000.0
2009-11-06 02:07:00,17.338,17.386,17.296,17.315,400000.0
2009-11-06 02:08:00,17.35,17.428,17.237,17.237,650000.0
2009-11-06 02:09:00,17.346,17.38,17.259,17.38,500000.0
2009-11-06 02:10:00,17.357,17.388,17.29,17.307,550000.0
2009-11-06 02:11:00,17.253,17.343,17.215,17.343,400000.0
2009-11-06 02:12:00,17.392,17.399,17.326,17.335,850000.0
2009-11-06 02:13:00,17.349,17.349,17.185,17.339,900000.0
2009-11-06 02:14:00,17.245,17.392,17.245,17.257,800000.0
2009-11-06 02:15:00,17.363,17.363,17.192,17.251,700000.0
2009-11-06 02:16:00,17.353,17.393,17.258,17.366,700000.0
2009-11-06 02:17:00,17.357,17.377,17.255,17.368,550000.0
2009-11-06 02:18:00,17.265,17.335,17.265,17.334,250000.0
2009-11-06 02:19:00,17.327,17.391,17.296,17.329,700000.0
2009-11-06 02:20:00,17.35,17.405,17.263,17.372,800000.0
2009-11-06 02:21:00,17.29,17.404,17.266,17.357,1050000.0
2009-11-06 02:22:00,17.42,17.43,17.42,17.42,750000.0
2009-11-06 02:23:00,17.291,17.405,17.263,17.324,750000.0
2009-11-06 02:24:00,17.239,17.364,17.238,17.285,550000.0
2009-11-06 02:25:00,17.356,17.383,17.243,17.301,700000.0
2009-11-06 02:26:00,17.329,17.397,17.302,17.338,650000.0
2009-11-06 02:27:00,17.41,17.42,17.41,17.42,500000.0
2009-11-06 02:28:00,17.268,17.357,17.258,17.281,500000.0
2009-11-06 02:29:00,17.42,17.43,17.42,17.42,400000.0
2009-11-06 02:30:00,17.317,17.347,17.2,17.316,400000.0
2009-11-06 02:31:00,17.355,17.369,17.252,17.336,400000.0
2009-11-06 02:32:00,17.375,17.383,17.268,17.342,350000.0
2009-11-06 02:33:00,17.29,17.354,17.232,17.282,350000.0
2009-11-06 02:34:00,17.345,17.359,17.244,17.282,450000.0
2009-11-06 02:35:00,17.366,17.366,17.277,17.277,150000.0
2009-11-06 02:36:00,17.22,17.339,17.215,17.316,450000.0
2009-11-06 02:37:00,17.349,17.369,17.247,17.247,350000.0
2009-11-06 02:38:00,17.356,17.372,17.237,17.237,350000.0
2009-11-06 02:39:00,17.375,17.376,17.257,17.339,750000.0
2009-11-06 02:40:00,17.287,17.374,17.287,17.357,350000.0
2009-11-06 02:41:00,17.363,17.363,17.247,17.273,350000.0
2009-11-06 02:42:00,17.324,17.384,17.248,17.248,1050000.0
2009-11-06 02:43:00,17.349,17.354,17.277,17.354,150000.0
2009-11-06 02:44:00,17.319,17.464,17.302,17.391,1200000.0
2009-11-06 02:45:00,17.37,17.409,17.232,17.391,500000.0
2009-11-06 02:46:00,17.351,17.408,17.304,17.396,400000.0
2009-11-06 02:47:00,17.332,17.361,17.332,17.361,100000.0
2009-11-06 02:48:00,17.265,17.381,17.265,17.366,400000.0
2009-11-06 02:49:00,17.319,17.39,17.217,17.306,650000.0
2009-11-06 02:50:00,17.28,17.387,17.264,17.264,350000.0
2009-11-06 02:51:00,17.398,17.398,17.286,17.286,400000.0
2009-11-06 02:52:00,17.371,17.407,17.253,17.364,900000.0
2009-11-06 02:53:00,17.364,17.385,17.276,17.382,750000.0
2009-11-06 02:54:00,17.27,17.384,17.225,17.312,600000.0
2009-11-06 02:55:00,17.346,17.378,17.238,17.361,350000.0
2009-11-06 02:56:00,17.379,17.393,17.26,17.349,350000.0
2009-11-06 02:57:00,17.347,17.39,17.275,17.348,750000.0
2009-11-06 02:58:00,17.222,17.343,17.206,17.235,650000.0
2009-11-06 02:59:00,17.35,17.362,17.18,17.362,1050000.0
2009-11-06 03:00:00,17.348,17.357,17.238,17.247,350000.0
2009-11-06 03:01:00,17.247,17.399,17.247,17.296,400000.0
2009-11-06 03:02:00,17.373,17.388,17.259,17.365,350000.0
2009-11-06 03:03:00,17.379,17.411,17.277,17.337,450000.0
2009-11-06 03:04:00,17.298,17.391,17.298,17.37,250000.0
2009-11-06 03:06:00,17.403,17.413,17.306,17.306,200000.0
2009-11-06 03:07:00,17.382,17.382,17.252,17.338,350000.0
2009-11-06 03:08:00,17.293,17.44,17.292,17.379,600000.0
2009-11-06 03:09:00,17.373,17.395,17.291,17.369,1700000.0
2009-11-06 03:10:00,17.297,17.35,17.297,17.329,250000.0
2009-11-06 03:11:00,17.348,17.398,17.348,17.36,500000.0
2009-11-06 03:12:00,17.381,17.381,17.381,17.381,50000.0
2009-11-06 03:13:00,17.356,17.381,17.262,17.377,250000.0
2009-11-06 03:14:00,17.37,17.39,17.271,17.333,550000.0
2009-11-06 03:15:00,17.36,17.367,17.248,17.363,250000.0
2009-11-06 03:16:00,17.372,17.372,17.218,17.229,500000.0
2009-11-06 03:17:00,17.391,17.397,17.294,17.397,300000.0
2009-11-06 03:18:00,17.343,17.394,17.269,17.394,250000.0
2009-11-06 03:19:00,17.389,17.406,17.252,17.406,1300000.0
2009-11-06 03:20:00,17.388,17.388,17.287,17.307,350000.0
2009-11-06 03:21:00,17.398,17.419,17.386,17.419,150000.0
2009-11-06 03:22:00,17.432,17.432,17.432,17.432,50000.0
2009-11-06 03:23:00,17.411,17.415,17.323,17.323,400000.0
2009-11-06 03:24:00,17.415,17.415,17.412,17.412,100000.0
2009-11-06 03:25:00,17.423,17.423,17.323,17.323,300000.0
2009-11-06 03:26:00,17.379,17.469,17.306,17.395,500000.0
2009-11-06 03:27:00,17.396,17.412,17.341,17.412,400000.0
2009-11-06 03:28:00,17.39,17.403,17.325,17.331,400000.0
2009-11-06 03:29:00,17.43,17.45,17.43,17.45,400000.0
2009-11-06 03:30:00,17.307,17.427,17.271,17.271,400000.0
2009-11-06 03:31:00,17.383,17.424,17.249,17.293,350000.0
2009-11-06 03:32:00,17.364,17.364,17.278,17.278,150000.0
2009-11-06 03:33:00,17.368,17.368,17.27,17.27,200000.0
2009-11-06 03:34:00,17.348,17.383,17.253,17.281,500000.0
2009-11-06 03:35:00,17.373,17.406,17.294,17.406,350000.0
2009-11-06 03:36:00,17.307,17.459,17.301,17.301,400000.0
2009-11-06 03:37:00,17.402,17.433,17.281,17.398,500000.0
2009-11-06 03:38:00,17.336,17.401,17.311,17.394,350000.0
2009-11-06 03:39:00,17.381,17.403,17.248,17.403,850000.0
2009-11-06 03:40:00,17.273,17.39,17.267,17.39,350000.0
2009-11-06 03:41:00,17.313,17.395,17.263,17.395,550000.0
2009-11-06 03:42:00,17.318,17.372,17.235,17.319,450000.0
2009-11-06 03:43:00,17.377,17.413,17.377,17.413,100000.0
2009-11-06 03:44:00,17.43,17.451,17.348,17.348,450000.0
2009-11-06 03:45:00,17.381,17.394,17.264,17.266,350000.0
2009-11-06 03:46:00,17.301,17.478,17.301,17.367,550000.0
2009-11-06 03:47:00,17.418,17.418,17.275,17.317,250000.0
2009-11-06 03:48:00,17.424,17.427,17.424,17.427,100000.0
2009-11-06 03:49:00,17.318,17.443,17.318,17.419,800000.0
2009-11-06 03:50:00,17.442,17.49,17.302,17.302,500000.0
2009-11-06 03:51:00,17.417,17.417,17.284,17.329,400000.0
2009-11-06 03:52:00,17.308,17.407,17.302,17.302,350000.0
2009-11-06 03:53:00,17.426,17.44,17.322,17.423,450000.0
2009-11-06 03:54:00,17.323,17.38,17.289,17.38,250000.0
2009-11-06 03:55:00,17.377,17.389,17.274,17.384,350000.0
2009-11-06 03:56:00,17.299,17.407,17.299,17.314,500000.0
2009-11-06 03:57:00,17.301,17.37,17.288,17.326,400000.0
2009-11-06 03:58:00,17.301,17.357,17.292,17.319,350000.0
2009-11-06 03:59:00,17.335,17.405,17.251,17.403,1600000.0
2009-11-06 04:00:00,17.396,17.404,17.289,17.313,450000.0
2009-11-06 04:01:00,17.33,17.41,17.315,17.397,350000.0
2009-11-06 04:02:00,17.31,17.42,17.301,17.362,550000.0
2009-11-06 04:03:00,17.423,17.423,17.316,17.355,300000.0
2009-11-06 04:04:00,17.401,17.401,17.401,17.401,50000.0
2009-11-06 04:05:00,17.338,17.422,17.308,17.406,550000.0
2009-11-06 04:06:00,17.341,17.341,17.333,17.333,100000.0
2009-11-06 04:07:00,17.305,17.432,17.305,17.395,400000.0
2009-11-06 04:08:00,17.31,17.406,17.279,17.299,550000.0
2009-11-06 04:09:00,17.309,17.445,17.294,17.294,950000.0
2009-11-06 04:10:00,17.303,17.44,17.297,17.297,400000.0
2009-11-06 04:11:00,17.44,17.44,17.43,17.44,350000.0
2009-11-06 04:12:00,17.31,17.433,17.301,17.301,350000.0
2009-11-06 04:13:00,17.329,17.4,17.329,17.386,350000.0
2009-11-06 04:14:00,17.394,17.394,17.278,17.356,350000.0
2009-11-06 04:15:00,17.312,17.446,17.312,17.394,350000.0
2009-11-06 04:16:00,17.43,17.43,17.43,17.43,350000.0
2009-11-06 04:17:00,17.292,17.367,17.256,17.285,350000.0
2009-11-06 04:18:00,17.406,17.41,17.324,17.355,450000.0
2009-11-06 04:19:00,17.411,17.411,17.25,17.272,700000.0
2009-11-06 04:20:00,17.386,17.42,17.279,17.392,550000.0
2009-11-06 04:21:00,17.403,17.408,17.26,17.391,450000.0
2009-11-06 04:22:00,17.379,17.418,17.308,17.345,500000.0
2009-11-06 04:23:00,17.387,17.456,17.323,17.33,400000.0
2009-11-06 04:24:00,17.395,17.42,17.336,17.379,350000.0
2009-11-06 04:25:00,17.3,17.421,17.297,17.325,400000.0
2009-11-06 04:26:00,17.344,17.416,17.288,17.359,300000.0
2009-11-06 04:27:00,17.453,17.472,17.329,17.329,400000.0
2009-11-06 04:28:00,17.29,17.388,17.29,17.29,450000.0
2009-11-06 04:29:00,17.393,17.393,17.263,17.369,450000.0
2009-11-06 04:30:00,17.384,17.43,17.28,17.43,450000.0
2009-11-06 04:31:00,17.316,17.441,17.316,17.395,150000.0
2009-11-06 04:32:00,17.383,17.423,17.3,17.369,350000.0
2009-11-06 04:33:00,17.317,17.317,17.317,17.317,50000.0
2009-11-06 04:34:00,17.377,17.412,17.343,17.412,250000.0
2009-11-06 04:35:00,17.391,17.415,17.271,17.375,500000.0
2009-11-06 04:36:00,17.304,17.304,17.304,17.304,50000.0
2009-11-06 04:37:00,17.47,17.47,17.46,17.47,400000.0
2009-11-06 04:38:00,17.394,17.444,17.306,17.399,400000.0
2009-11-06 04:39:00,17.299,17.444,17.299,17.394,450000.0
2009-11-06 04:40:00,17.417,17.417,17.309,17.392,300000.0
2009-11-06 04:41:00,17.31,17.399,17.252,17.382,500000.0
2009-11-06 04:42:00,17.343,17.496,17.331,17.448,400000.0
2009-11-06 04:43:00,17.416,17.416,17.316,17.316,100000.0
2009-11-06 04:44:00,17.443,17.443,17.393,17.403,350000.0
2009-11-06 04:45:00,17.328,17.42,17.328,17.341,250000.0
2009-11-06 04:46:00,17.428,17.428,17.313,17.313,350000.0
2009-11-06 04:47:00,17.379,17.422,17.337,17.395,550000.0
2009-11-06 04:48:00,17.394,17.441,17.314,17.441,500000.0
2009-11-06 04:49:00,17.406,17.43,17.298,17.375,1050000.0
2009-11-06 04:50:00,17.369,17.398,17.286,17.312,300000.0
2009-11-06 04:51:00,17.4,17.452,17.318,17.368,950000.0
2009-11-06 04:53:00,17.385,17.385,17.283,17.283,350000.0
2009-11-06 04:54:00,17.334,17.397,17.292,17.397,400000.0
2009-11-06 04:55:00,17.363,17.363,17.307,17.32,400000.0
2009-11-06 04:56:00,17.314,17.322,17.314,17.322,100000.0
2009-11-06 04:57:00,17.362,17.443,17.35,17.386,550000.0
2009-11-06 04:58:00,17.323,17.461,17.314,17.341,550000.0
2009-11-06 04:59:00,17.47,17.47,17.47,17.47,400000.0
2009-11-06 05:00:00,17.349,17.445,17.325,17.375,400000.0
2009-11-06 05:01:00,17.396,17.396,17.292,17.292,100000.0
2009-11-06 05:02:00,17.308,17.444,17.308,17.444,350000.0
2009-11-06 05:03:00,17.366,17.444,17.302,17.386,350000.0
2009-11-06 05:04:00,17.425,17.467,17.331,17.364,550000.0
2009-11-06 05:05:00,17.47,17.49,17.46,17.46,350000.0
2009-11-06 05:06:00,17.46,17.47,17.46,17.47,350000.0
2009-11-06 05:07:00,17.332,17.418,17.332,17.418,350000.0
2009-11-06 05:08:00,17.398,17.411,17.309,17.309,350000.0
2009-11-06 05:09:00,17.46,17.47,17.46,17.46,350000.0
2009-11-06 05:10:00,17.335,17.425,17.285,17.425,350000.0
2009-11-06 05:11:00,17.392,17.433,17.276,17.276,300000.0
2009-11-06 05:12:00,17.349,17.43,17.349,17.417,350000.0
2009-11-06 05:13:00,17.42,17.42,17.309,17.309,350000.0
2009-11-06 05:14:00,17.421,17.438,17.307,17.398,350000.0
2009-11-06 05:15:00,17.371,17.425,17.344,17.425,300000.0
2009-11-06 05:16:00,17.411,17.438,17.34,17.438,250000.0
2009-11-06 05:17:00,17.286,17.441,17.286,17.369,700000.0
2009-11-06 05:18:00,17.428,17.433,17.298,17.378,500000.0
2009-11-06 05:19:00,17.429,17.435,17.336,17.4,550000.0
2009-11-06 05:20:00,17.412,17.415,17.296,17.381,500000.0
2009-11-06 05:21:00,17.279,17.422,17.279,17.395,400000.0
2009-11-06 05:22:00,17.414,17.445,17.325,17.445,400000.0
2009-11-06 05:23:00,17.421,17.438,17.342,17.346,350000.0
2009-11-06 05:24:00,17.38,17.428,17.321,17.394,500000.0
2009-11-06 05:25:00,17.363,17.446,17.306,17.418,550000.0
2009-11-06 05:26:00,17.422,17.422,17.314,17.419,450000.0
2009-11-06 05:27:00,17.346,17.402,17.323,17.397,450000.0
2009-11-06 05:28:00,17.391,17.419,17.315,17.378,350000.0
2009-11-06 05:29:00,17.38,17.44,17.331,17.331,700000.0
2009-11-06 05:30:00,17.446,17.446,17.305,17.403,550000.0
2009-11-06 05:31:00,17.344,17.393,17.332,17.393,350000.0
2009-11-06 05:32:00,17.311,17.451,17.311,17.42,350000.0
2009-11-06 05:33:00,17.384,17.464,17.336,17.434,350000.0
2009-11-06 05:34:00,17.466,17.466,17.364,17.426,450000.0
2009-11-06 05:35:00,17.361,17.507,17.361,17.465,400000.0
2009-11-06 05:36:00,17.335,17.448,17.309,17.417,550000.0
2009-11-06 05:37:00,17.355,17.456,17.355,17.419,400000.0
2009-11-06 05:38:00,17.427,17.469,17.358,17.469,400000.0
2009-11-06 05:39:00,17.438,17.474,17.338,17.383,1200000.0
2009-11-06 05:40:00,17.367,17.433,17.296,17.374,750000.0
2009-11-06 05:41:00,17.354,17.526,17.354,17.467,700000.0
2009-11-06 05:42:00,17.448,17.448,17.316,17.414,350000.0
2009-11-06 05:43:00,17.379,17.464,17.377,17.464,350000.0
2009-11-06 05:44:00,17.305,17.429,17.296,17.429,300000.0
2009-11-06 05:45:00,17.345,17.436,17.31,17.436,350000.0
2009-11-06 05:46:00,17.343,17.472,17.343,17.368,350000.0
2009-11-06 05:47:00,17.442,17.461,17.314,17.421,400000.0
2009-11-06 05:48:00,17.38,17.456,17.368,17.378,350000.0
2009-11-06 05:49:00,17.44,17.473,17.328,17.473,1100000.0
2009-11-06 05:50:00,17.352,17.429,17.297,17.429,350000.0
2009-11-06 05:51:00,17.476,17.509,17.374,17.374,450000.0
2009-11-06 05:52:00,17.46,17.46,17.44,17.45,350000.0
2009-11-06 05:53:00,17.359,17.446,17.359,17.435,350000.0
2009-11-06 05:54:00,17.385,17.445,17.359,17.39,350000.0
2009-11-06 05:55:00,17.456,17.462,17.343,17.462,500000.0
2009-11-06 05:56:00,17.327,17.423,17.327,17.345,400000.0
2009-11-06 05:57:00,17.353,17.45,17.329,17.428,350000.0
2009-11-06 05:58:00,17.45,17.46,17.44,17.45,800000.0
2009-11-06 05:59:00,17.468,17.473,17.343,17.473,800000.0
2009-11-06 06:00:00,17.444,17.444,17.352,17.358,450000.0
2009-11-06 06:01:00,17.393,17.403,17.319,17.343,400000.0
2009-11-06 06:02:00,17.46,17.46,17.44,17.46,350000.0
2009-11-06 06:03:00,17.45,17.46,17.45,17.46,350000.0
2009-11-06 06:04:00,17.413,17.461,17.342,17.461,350000.0
2009-11-06 06:05:00,17.357,17.455,17.357,17.441,350000.0
2009-11-06 06:06:00,17.313,17.402,17.28,17.402,300000.0
2009-11-06 06:07:00,17.323,17.43,17.279,17.396,450000.0
2009-11-06 06:08:00,17.42,17.424,17.341,17.385,400000.0
2009-11-06 06:09:00,17.315,17.417,17.27,17.415,700000.0
2009-11-06 06:10:00,17.437,17.437,17.336,17.381,300000.0
2009-11-06 06:11:00,17.441,17.47,17.339,17.364,400000.0
2009-11-06 06:12:00,17.416,17.416,17.289,17.289,350000.0
2009-11-06 06:13:00,17.449,17.476,17.338,17.405,450000.0
2009-11-06 06:14:00,17.436,17.456,17.362,17.418,350000.0
2009-11-06 06:15:00,17.466,17.466,17.322,17.421,350000.0
2009-11-06 06:16:00,17.454,17.454,17.323,17.323,250000.0
2009-11-06 06:17:00,17.48,17.49,17.46,17.47,450000.0
2009-11-06 06:18:00,17.43,17.455,17.357,17.372,450000.0
2009-11-06 06:19:00,17.484,17.484,17.363,17.445,750000.0
2009-11-06 06:20:00,17.402,17.439,17.341,17.385,350000.0
2009-11-06 06:21:00,17.407,17.407,17.344,17.344,350000.0
2009-11-06 06:22:00,17.442,17.442,17.309,17.436,350000.0
2009-11-06 06:23:00,17.459,17.474,17.366,17.375,400000.0
2009-11-06 06:24:00,17.46,17.47,17.46,17.47,600000.0
2009-11-06 06:25:00,17.38,17.45,17.325,17.372,600000.0
2009-11-06 06:26:00,17.421,17.508,17.369,17.379,400000.0
2009-11-06 06:27:00,17.378,17.439,17.356,17.356,400000.0
2009-11-06 06:28:00,17.434,17.434,17.366,17.366,150000.0
2009-11-06 06:29:00,17.349,17.469,17.31,17.421,600000.0
2009-11-06 06:30:00,17.34,17.422,17.306,17.422,350000.0
2009-11-06 06:31:00,17.445,17.445,17.302,17.362,450000.0
2009-11-06 06:32:00,17.428,17.471,17.292,17.353,550000.0
2009-11-06 06:33:00,17.351,17.488,17.351,17.414,450000.0
2009-11-06 06:34:00,17.442,17.457,17.353,17.414,250000.0
2009-11-06 06:35:00,17.348,17.447,17.348,17.372,450000.0
2009-11-06 06:36:00,17.408,17.437,17.348,17.348,400000.0
2009-11-06 06:37:00,17.402,17.454,17.402,17.454,100000.0
2009-11-06 06:38:00,17.422,17.46,17.353,17.437,400000.0
2009-11-06 06:39:00,17.32,17.434,17.295,17.429,850000.0
2009-11-06 06:40:00,17.405,17.444,17.291,17.291,400000.0
2009-11-06 06:41:00,17.334,17.4,17.311,17.344,400000.0
2009-11-06 06:42:00,17.444,17.444,17.278,17.436,550000.0
2009-11-06 06:43:00,17.382,17.436,17.349,17.404,500000.0
2009-11-06 06:44:00,17.431,17.431,17.32,17.32,350000.0
2009-11-06 06:45:00,17.407,17.443,17.311,17.384,400000.0
2009-11-06 06:46:00,17.436,17.436,17.324,17.415,400000.0
2009-11-06 06:47:00,17.45,17.47,17.45,17.46,450000.0
2009-11-06 06:48:00,17.424,17.443,17.315,17.443,450000.0
2009-11-06 06:49:00,17.418,17.437,17.287,17.404,650000.0
2009-11-06 06:50:00,17.415,17.443,17.374,17.443,250000.0
2009-11-06 06:51:00,17.436,17.436,17.317,17.319,400000.0
2009-11-06 06:52:00,17.42,17.454,17.281,17.289,450000.0
2009-11-06 06:53:00,17.436,17.461,17.329,17.455,950000.0
2009-11-06 06:54:00,17.416,17.454,17.33,17.433,450000.0
2009-11-06 06:55:00,17.33,17.453,17.291,17.351,800000.0
2009-11-06 06:56:00,17.322,17.432,17.313,17.432,600000.0
2009-11-06 06:57:00,17.45,17.47,17.45,17.47,500000.0
2009-11-06 06:58:00,17.361,17.467,17.361,17.382,500000.0
2009-11-06 06:59:00,17.355,17.438,17.315,17.405,500000.0
2009-11-06 07:00:00,17.423,17.438,17.308,17.403,350000.0
2009-11-06 07:01:00,17.424,17.454,17.424,17.424,350000.0
2009-11-06 07:02:00,17.416,17.435,17.359,17.403,400000.0
2009-11-06 07:03:00,17.397,17.432,17.318,17.403,450000.0
2009-11-06 07:04:00,17.47,17.47,17.46,17.46,450000.0
2009-11-06 07:05:00,17.313,17.46,17.312,17.432,450000.0
2009-11-06 07:06:00,17.35,17.438,17.327,17.412,500000.0
2009-11-06 07:07:00,17.325,17.407,17.312,17.323,350000.0
2009-11-06 07:08:00,17.408,17.408,17.299,17.299,350000.0
2009-11-06 07:09:00,17.349,17.448,17.343,17.343,350000.0
2009-11-06 07:10:00,17.382,17.477,17.317,17.475,350000.0
2009-11-06 07:11:00,17.406,17.448,17.352,17.409,350000.0
2009-11-06 07:12:00,17.424,17.424,17.35,17.42,400000.0
2009-11-06 07:13:00,17.473,17.477,17.341,17.365,350000.0
2009-11-06 07:14:00,17.462,17.464,17.344,17.464,550000.0
2009-11-06 07:15:00,17.47,17.477,17.351,17.466,450000.0
2009-11-06 07:16:00,17.454,17.463,17.333,17.333,500000.0
2009-11-06 07:17:00,17.35,17.478,17.331,17.444,350000.0
2009-11-06 07:18:00,17.375,17.474,17.351,17.351,500000.0
2009-11-06 07:19:00,17.451,17.46,17.336,17.399,350000.0
2009-11-06 07:20:00,17.391,17.449,17.391,17.433,350000.0
2009-11-06 07:21:00,17.45,17.463,17.328,17.46,500000.0
2009-11-06 07:22:00,17.382,17.48,17.374,17.418,400000.0
2009-11-06 07:23:00,17.357,17.469,17.357,17.376,350000.0
2009-11-06 07:24:00,17.461,17.461,17.337,17.449,450000.0
2009-11-06 07:25:00,17.468,17.484,17.36,17.366,550000.0
2009-11-06 07:26:00,17.43,17.473,17.362,17.438,550000.0
2009-11-06 07:27:00,17.455,17.455,17.304,17.339,400000.0
2009-11-06 07:28:00,17.311,17.414,17.311,17.414,350000.0
2009-11-06 07:29:00,17.423,17.491,17.337,17.366,550000.0
2009-11-06 07:30:00,17.413,17.478,17.33,17.446,350000.0
2009-11-06 07:31:00,17.46,17.47,17.45,17.45,350000.0
2009-11-06 07:32:00,17.441,17.474,17.353,17.417,350000.0
2009-11-06 07:33:00,17.46,17.47,17.45,17.46,350000.0
2009-11-06 07:34:00,17.346,17.462,17.339,17.339,350000.0
2009-11-06 07:35:00,17.321,17.461,17.321,17.343,450000.0
2009-11-06 07:36:00,17.411,17.45,17.332,17.45,350000.0
2009-11-06 07:37:00,17.429,17.459,17.354,17.456,500000.0
2009-11-06 07:38:00,17.338,17.423,17.338,17.388,350000.0
2009-11-06 07:39:00,17.426,17.464,17.324,17.43,400000.0
2009-11-06 07:40:00,17.393,17.492,17.338,17.402,550000.0
2009-11-06 07:41:00,17.444,17.459,17.34,17.417,350000.0
2009-11-06 07:42:00,17.413,17.413,17.31,17.31,500000.0
2009-11-06 07:43:00,17.396,17.431,17.279,17.333,550000.0
2009-11-06 07:44:00,17.433,17.433,17.283,17.341,350000.0
2009-11-06 07:45:00,17.466,17.466,17.332,17.427,500000.0
2009-11-06 07:46:00,17.433,17.461,17.359,17.366,550000.0
2009-11-06 07:47:00,17.441,17.441,17.313,17.428,350000.0
2009-11-06 07:48:00,17.31,17.434,17.31,17.427,500000.0
2009-11-06 07:49:00,17.42,17.432,17.283,17.395,550000.0
2009-11-06 07:50:00,17.427,17.427,17.3,17.427,400000.0
2009-11-06 07:51:00,17.355,17.438,17.313,17.349,450000.0
2009-11-06 07:52:00,17.386,17.414,17.337,17.383,200000.0
2009-11-06 07:53:00,17.401,17.436,17.334,17.334,450000.0
2009-11-06 07:54:00,17.382,17.466,17.325,17.403,550000.0
2009-11-06 07:55:00,17.44,17.44,17.297,17.349,400000.0
2009-11-06 07:56:00,17.382,17.436,17.373,17.4,500000.0
2009-11-06 07:57:00,17.46,17.46,17.327,17.418,450000.0
2009-11-06 07:58:00,17.471,17.474,17.335,17.42,600000.0
2009-11-06 07:59:00,17.428,17.432,17.308,17.432,400000.0
2009-11-06 08:00:00,17.32,17.438,17.32,17.388,350000.0
2009-11-06 08:01:00,17.423,17.441,17.304,17.304,600000.0
2009-11-06 08:02:00,17.453,17.453,17.306,17.43,500000.0
2009-11-06 08:03:00,17.313,17.446,17.313,17.373,500000.0
2009-11-06 08:04:00,17.439,17.458,17.348,17.348,450000.0
2009-11-06 08:05:00,17.367,17.473,17.367,17.443,400000.0
2009-11-06 08:06:00,17.379,17.397,17.307,17.351,350000.0
2009-11-06 08:07:00,17.46,17.46,17.44,17.46,500000.0
2009-11-06 08:08:00,17.462,17.47,17.375,17.402,500000.0
2009-11-06 08:09:00,17.358,17.482,17.358,17.429,550000.0
2009-11-06 08:10:00,17.409,17.436,17.32,17.381,350000.0
2009-11-06 08:11:00,17.44,17.46,17.44,17.46,350000.0
2009-11-06 08:12:00,17.389,17.426,17.334,17.334,350000.0
2009-11-06 08:13:00,17.413,17.447,17.358,17.413,350000.0
2009-11-06 08:14:00,17.401,17.414,17.323,17.323,500000.0
2009-11-06 08:15:00,17.366,17.486,17.366,17.434,400000.0
2009-11-06 08:16:00,17.443,17.443,17.334,17.436,400000.0
2009-11-06 08:17:00,17.35,17.426,17.296,17.404,550000.0
2009-11-06 08:18:00,17.387,17.454,17.285,17.303,350000.0
2009-11-06 08:19:00,17.439,17.44,17.328,17.349,550000.0
2009-11-06 08:20:00,17.324,17.427,17.281,17.427,400000.0
2009-11-06 08:21:00,17.442,17.461,17.342,17.441,400000.0
2009-11-06 08:22:00,17.435,17.447,17.323,17.375,350000.0
2009-11-06 08:23:00,17.371,17.461,17.333,17.422,350000.0
2009-11-06 08:24:00,17.384,17.429,17.289,17.407,500000.0
2009-11-06 08:25:00,17.357,17.438,17.338,17.438,400000.0
2009-11-06 08:26:00,17.408,17.408,17.291,17.358,350000.0
2009-11-06 08:27:00,17.312,17.462,17.312,17.404,400000.0
2009-11-06 08:28:00,17.446,17.446,17.314,17.426,450000.0
2009-11-06 08:29:00,17.425,17.465,17.328,17.465,350000.0
2009-11-06 08:30:00,17.321,17.429,17.32,17.428,500000.0
2009-11-06 08:31:00,17.41,17.439,17.356,17.377,350000.0
2009-11-06 08:32:00,17.281,17.398,17.281,17.377,350000.0
2009-11-06 08:33:00,17.366,17.476,17.348,17.36,450000.0
2009-11-06 08:34:00,17.314,17.441,17.293,17.358,550000.0
2009-11-06 08:35:00,17.433,17.433,17.291,17.317,550000.0
2009-11-06 08:36:00,17.396,17.459,17.338,17.338,400000.0
2009-11-06 08:37:00,17.424,17.455,17.338,17.436,400000.0
2009-11-06 08:38:00,17.375,17.435,17.313,17.313,400000.0
2009-11-06 08:39:00,17.425,17.452,17.344,17.344,400000.0
2009-11-06 08:40:00,17.448,17.448,17.316,17.418,350000.0
2009-11-06 08:41:00,17.372,17.409,17.303,17.405,450000.0
2009-11-06 08:42:00,17.447,17.475,17.344,17.436,350000.0
2009-11-06 08:43:00,17.353,17.458,17.353,17.423,350000.0
2009-11-06 08:44:00,17.42,17.457,17.349,17.38,400000.0
2009-11-06 08:45:00,17.343,17.452,17.306,17.306,550000.0
2009-11-06 08:46:00,17.48,17.49,17.47,17.48,350000.0
2009-11-06 08:47:00,17.455,17.455,17.381,17.419,350000.0
2009-11-06 08:48:00,17.48,17.49,17.47,17.49,350000.0
2009-11-06 08:49:00,17.389,17.483,17.348,17.348,350000.0
2009-11-06 08:50:00,17.341,17.396,17.303,17.396,350000.0
2009-11-06 08:51:00,17.366,17.482,17.334,17.378,500000.0
2009-11-06 08:52:00,17.401,17.462,17.385,17.459,550000.0
2009-11-06 08:53:00,17.343,17.447,17.325,17.342,400000.0
2009-11-06 08:54:00,17.447,17.453,17.337,17.374,400000.0
2009-11-06 08:55:00,17.384,17.428,17.384,17.413,350000.0
2009-11-06 08:56:00,17.359,17.451,17.359,17.369,350000.0
2009-11-06 08:57:00,17.424,17.425,17.322,17.42,500000.0
2009-11-06 08:58:00,17.339,17.411,17.339,17.343,300000.0
2009-11-06 08:59:00,17.353,17.442,17.27,17.442,450000.0
2009-11-06 09:00:00,17.397,17.418,17.303,17.354,1500000.0
2009-11-06 09:01:00,17.48,17.48,17.47,17.48,1300000.0
2009-11-06 09:02:00,17.48,17.49,17.46,17.47,1300000.0
2009-11-06 09:03:00,17.392,17.446,17.326,17.398,1300000.0
2009-11-06 09:04:00,17.408,17.476,17.373,17.373,450000.0
2009-11-06 09:05:00,17.386,17.428,17.354,17.411,1800000.0
2009-11-06 09:06:00,17.423,17.423,17.354,17.402,1250000.0
2009-11-06 09:07:00,17.406,17.447,17.318,17.42,500000.0
2009-11-06 09:08:00,17.318,17.438,17.31,17.322,400000.0
2009-11-06 09:09:00,17.382,17.446,17.36,17.374,500000.0
2009-11-06 09:10:00,17.402,17.462,17.344,17.401,450000.0
2009-11-06 09:11:00,17.415,17.447,17.348,17.412,1900000.0
2009-11-06 09:12:00,17.449,17.449,17.361,17.365,350000.0
2009-11-06 09:13:00,17.378,17.431,17.304,17.391,1450000.0
2009-11-06 09:14:00,17.42,17.474,17.337,17.372,350000.0
2009-11-06 09:15:00,17.386,17.408,17.304,17.365,400000.0
2009-11-06 09:16:00,17.416,17.455,17.327,17.398,1500000.0
2009-11-06 09:17:00,17.351,17.38,17.315,17.38,1500000.0
2009-11-06 09:18:00,17.52,17.53,17.5,17.5,1800000.0
2009-11-06 09:19:00,17.365,17.441,17.351,17.378,1800000.0
2009-11-06 09:20:00,17.376,17.432,17.342,17.399,350000.0
2009-11-06 09:21:00,17.402,17.402,17.321,17.327,350000.0
2009-11-06 09:22:00,17.338,17.429,17.294,17.32,500000.0
2009-11-06 09:23:00,17.456,17.456,17.332,17.419,350000.0
2009-11-06 09:24:00,17.382,17.433,17.325,17.366,1500000.0
2009-11-06 09:25:00,17.366,17.452,17.345,17.433,400000.0
2009-11-06 09:26:00,17.388,17.495,17.342,17.399,1200000.0
2009-11-06 09:27:00,17.419,17.467,17.35,17.436,400000.0
2009-11-06 09:28:00,17.378,17.514,17.371,17.386,1550000.0
2009-11-06 09:29:00,17.392,17.475,17.33,17.347,1400000.0
2009-11-06 09:30:00,17.341,17.461,17.341,17.382,450000.0
2009-11-06 09:31:00,17.368,17.512,17.332,17.401,450000.0
2009-11-06 09:32:00,17.354,17.366,17.329,17.358,350000.0
2009-11-06 09:33:00,17.392,17.417,17.333,17.384,400000.0
2009-11-06 09:34:00,17.327,17.482,17.301,17.342,1950000.0
2009-11-06 09:35:00,17.365,17.508,17.365,17.461,1450000.0
2009-11-06 09:36:00,17.357,17.441,17.346,17.353,1600000.0
2009-11-06 09:37:00,17.349,17.499,17.337,17.369,1550000.0
2009-11-06 09:38:00,17.367,17.505,17.361,17.44,350000.0
2009-11-06 09:39:00,17.395,17.474,17.334,17.334,550000.0
2009-11-06 09:40:00,17.298,17.415,17.279,17.382,400000.0
2009-11-06 09:41:00,17.317,17.447,17.297,17.381,550000.0
2009-11-06 09:42:00,17.436,17.444,17.344,17.433,350000.0
2009-11-06 09:43:00,17.337,17.451,17.337,17.409,400000.0
2009-11-06 09:44:00,17.372,17.414,17.329,17.367,2000000.0
2009-11-06 09:45:00,17.468,17.468,17.37,17.392,450000.0
2009-11-06 09:46:00,17.56,17.57,17.55,17.56,400000.0
2009-11-06 09:47:00,17.351,17.432,17.337,17.432,400000.0
2009-11-06 09:48:00,17.429,17.429,17.348,17.35,1500000.0
2009-11-06 09:49:00,17.434,17.476,17.35,17.383,400000.0
2009-11-06 09:50:00,17.343,17.444,17.322,17.436,800000.0
2009-11-06 09:51:00,17.464,17.464,17.349,17.349,400000.0
2009-11-06 09:52:00,17.429,17.466,17.329,17.432,400000.0
2009-11-06 09:53:00,17.41,17.49,17.354,17.446,450000.0
2009-11-06 09:54:00,17.451,17.486,17.34,17.443,750000.0
2009-11-06 09:55:00,17.472,17.472,17.331,17.428,450000.0
2009-11-06 09:56:00,17.429,17.466,17.334,17.432,550000.0
2009-11-06 09:57:00,17.428,17.44,17.379,17.44,350000.0
2009-11-06 09:58:00,17.377,17.475,17.35,17.354,400000.0
2009-11-06 09:59:00,17.364,17.457,17.356,17.357,450000.0
2009-11-06 10:00:00,17.38,17.465,17.373,17.457,600000.0
2009-11-06 10:01:00,17.472,17.482,17.376,17.44,400000.0
2009-11-06 10:02:00,17.427,17.444,17.306,17.376,400000.0
2009-11-06 10:03:00,17.413,17.466,17.325,17.358,500000.0
2009-11-06 10:04:00,17.381,17.464,17.311,17.464,550000.0
2009-11-06 10:05:00,17.416,17.473,17.387,17.396,350000.0
2009-11-06 10:06:00,17.455,17.455,17.341,17.399,550000.0
2009-11-06 10:07:00,17.427,17.497,17.359,17.467,450000.0
2009-11-06 10:08:00,17.482,17.501,17.381,17.428,550000.0
2009-11-06 10:09:00,17.411,17.501,17.406,17.458,500000.0
2009-11-06 10:10:00,17.469,17.506,17.354,17.369,650000.0
2009-11-06 10:11:00,17.518,17.518,17.41,17.443,450000.0
2009-11-06 10:12:00,17.4,17.536,17.4,17.512,400000.0
2009-11-06 10:13:00,17.404,17.485,17.379,17.432,350000.0
2009-11-06 10:14:00,17.455,17.527,17.441,17.446,550000.0
2009-11-06 10:15:00,17.391,17.553,17.391,17.491,650000.0
2009-11-06 10:16:00,17.391,17.527,17.375,17.527,450000.0
2009-11-06 10:17:00,17.449,17.497,17.394,17.496,400000.0
2009-11-06 10:18:00,17.475,17.517,17.334,17.517,750000.0
2009-11-06 10:19:00,17.478,17.485,17.362,17.449,550000.0
2009-11-06 10:20:00,17.519,17.537,17.412,17.489,600000.0
2009-11-06 10:21:00,17.392,17.521,17.391,17.477,500000.0
2009-11-06 10:22:00,17.44,17.524,17.411,17.47,350000.0
2009-11-06 10:23:00,17.466,17.466,17.363,17.386,350000.0
2009-11-06 10:24:00,17.442,17.531,17.418,17.524,500000.0
2009-11-06 10:25:00,17.442,17.536,17.4,17.442,400000.0
2009-11-06 10:26:00,17.478,17.512,17.411,17.417,400000.0
2009-11-06 10:27:00,17.414,17.519,17.402,17.446,500000.0
2009-11-06 10:28:00,17.472,17.52,17.398,17.448,600000.0
2009-11-06 10:29:00,17.485,17.523,17.417,17.438,450000.0
2009-11-06 10:30:00,17.5,17.5,17.385,17.409,400000.0
2009-11-06 10:31:00,17.468,17.487,17.339,17.339,350000.0
2009-11-06 10:32:00,17.462,17.483,17.368,17.483,650000.0
2009-11-06 10:33:00,17.453,17.502,17.381,17.387,450000.0
2009-11-06 10:34:00,17.469,17.526,17.385,17.521,450000.0
2009-11-06 10:35:00,17.472,17.533,17.392,17.402,550000.0
2009-11-06 10:36:00,17.394,17.503,17.376,17.456,400000.0
2009-11-06 10:37:00,17.394,17.507,17.37,17.413,450000.0
2009-11-06 10:38:00,17.421,17.498,17.37,17.498,350000.0
2009-11-06 10:39:00,17.403,17.525,17.384,17.525,350000.0
2009-11-06 10:40:00,17.454,17.55,17.414,17.487,550000.0
2009-11-06 10:41:00,17.46,17.526,17.425,17.487,550000.0
2009-11-06 10:42:00,17.433,17.498,17.377,17.431,400000.0
2009-11-06 10:43:00,17.426,17.472,17.341,17.426,500000.0
2009-11-06 10:44:00,17.531,17.582,17.453,17.458,350000.0
2009-11-06 10:45:00,17.412,17.54,17.412,17.461,350000.0
2009-11-06 10:46:00,17.539,17.539,17.406,17.412,600000.0
2009-11-06 10:47:00,17.504,17.504,17.412,17.424,400000.0
2009-11-06 10:48:00,17.384,17.563,17.384,17.5,400000.0
2009-11-06 10:49:00,17.522,17.553,17.473,17.543,400000.0
2009-11-06 10:50:00,17.516,17.527,17.375,17.512,450000.0
2009-11-06 10:51:00,17.448,17.544,17.426,17.544,350000.0
2009-11-06 10:52:00,17.42,17.544,17.407,17.474,550000.0
2009-11-06 10:53:00,17.497,17.497,17.369,17.482,400000.0
2009-11-06 10:54:00,17.469,17.573,17.432,17.468,600000.0
2009-11-06 10:55:00,17.431,17.549,17.392,17.523,400000.0
2009-11-06 10:56:00,17.521,17.535,17.451,17.535,400000.0
2009-11-06 10:57:00,17.493,17.54,17.459,17.459,400000.0
2009-11-06 10:58:00,17.52,17.526,17.394,17.507,400000.0
2009-11-06 10:59:00,17.54,17.566,17.426,17.467,350000.0
2009-11-06 11:00:00,17.451,17.541,17.44,17.44,400000.0
2009-11-06 11:01:00,17.394,17.535,17.377,17.409,450000.0
2009-11-06 11:02:00,17.506,17.54,17.419,17.506,850000.0
2009-11-06 11:03:00,17.419,17.525,17.389,17.431,400000.0
2009-11-06 11:04:00,17.498,17.516,17.366,17.395,350000.0
2009-11-06 11:05:00,17.47,17.509,17.402,17.497,400000.0
2009-11-06 11:06:00,17.393,17.502,17.365,17.47,450000.0
2009-11-06 11:07:00,17.541,17.577,17.44,17.44,350000.0
2009-11-06 11:08:00,17.411,17.557,17.411,17.494,500000.0
2009-11-06 11:09:00,17.508,17.546,17.435,17.435,350000.0
2009-11-06 11:10:00,17.411,17.543,17.411,17.489,450000.0
2009-11-06 11:11:00,17.518,17.54,17.41,17.5,450000.0
2009-11-06 11:12:00,17.455,17.568,17.426,17.451,600000.0
2009-11-06 11:13:00,17.54,17.549,17.465,17.468,500000.0
2009-11-06 11:14:00,17.563,17.563,17.428,17.447,350000.0
2009-11-06 11:15:00,17.48,17.514,17.422,17.504,400000.0
2009-11-06 11:16:00,17.546,17.582,17.45,17.45,400000.0
2009-11-06 11:17:00,17.548,17.548,17.386,17.515,700000.0
2009-11-06 11:18:00,17.543,17.567,17.436,17.477,400000.0
2009-11-06 11:19:00,17.5,17.555,17.467,17.472,450000.0
2009-11-06 11:20:00,17.535,17.551,17.442,17.551,500000.0
2009-11-06 11:21:00,17.547,17.577,17.425,17.425,450000.0
2009-11-06 11:22:00,17.477,17.546,17.42,17.506,500000.0
2009-11-06 11:23:00,17.533,17.556,17.451,17.451,400000.0
2009-11-06 11:24:00,17.447,17.506,17.421,17.445,400000.0
2009-11-06 11:25:00,17.514,17.557,17.45,17.49,350000.0
2009-11-06 11:26:00,17.528,17.538,17.434,17.531,450000.0
2009-11-06 11:27:00,17.548,17.56,17.422,17.54,450000.0
2009-11-06 11:28:00,17.545,17.555,17.408,17.408,350000.0
2009-11-06 11:29:00,17.42,17.528,17.351,17.528,600000.0
2009-11-06 11:30:00,17.477,17.551,17.439,17.546,400000.0
2009-11-06 11:31:00,17.486,17.502,17.382,17.502,550000.0
2009-11-06 11:32:00,17.546,17.557,17.446,17.506,650000.0
2009-11-06 11:33:00,17.554,17.554,17.446,17.458,400000.0
2009-11-06 11:34:00,17.511,17.529,17.427,17.462,350000.0
2009-11-06 11:35:00,17.508,17.513,17.433,17.466,400000.0
2009-11-06 11:36:00,17.517,17.517,17.369,17.487,500000.0
2009-11-06 11:37:00,17.449,17.501,17.415,17.48,450000.0
2009-11-06 11:38:00,17.514,17.514,17.384,17.421,400000.0
2009-11-06 11:39:00,17.536,17.536,17.388,17.511,550000.0
2009-11-06 11:40:00,17.526,17.531,17.431,17.431,500000.0
2009-11-06 11:41:00,17.505,17.505,17.366,17.495,400000.0
2009-11-06 11:42:00,17.494,17.494,17.368,17.368,350000.0
2009-11-06 11:43:00,17.465,17.482,17.374,17.432,550000.0
2009-11-06 11:44:00,17.484,17.484,17.36,17.45,400000.0
2009-11-06 11:45:00,17.383,17.503,17.383,17.405,400000.0
2009-11-06 11:46:00,17.439,17.513,17.389,17.475,450000.0
2009-11-06 11:47:00,17.451,17.543,17.404,17.481,600000.0
2009-11-06 11:48:00,17.484,17.529,17.38,17.415,450000.0
2009-11-06 11:49:00,17.401,17.526,17.396,17.526,350000.0
2009-11-06 11:50:00,17.527,17.527,17.395,17.412,350000.0
2009-11-06 11:51:00,17.463,17.53,17.398,17.398,450000.0
2009-11-06 11:52:00,17.399,17.522,17.367,17.409,350000.0
2009-11-06 11:53:00,17.417,17.482,17.413,17.413,500000.0
2009-11-06 11:54:00,17.386,17.53,17.386,17.495,650000.0
2009-11-06 11:55:00,17.522,17.525,17.419,17.419,500000.0
2009-11-06 11:56:00,17.551,17.551,17.435,17.547,550000.0
2009-11-06 11:57:00,17.505,17.505,17.411,17.505,450000.0
2009-11-06 11:58:00,17.497,17.526,17.409,17.494,450000.0
2009-11-06 11:59:00,17.508,17.518,17.383,17.383,550000.0
2009-11-06 12:00:00,17.443,17.535,17.413,17.535,450000.0
2009-11-06 12:01:00,17.513,17.529,17.417,17.439,350000.0
2009-11-06 12:02:00,17.457,17.528,17.389,17.389,350000.0
2009-11-06 12:03:00,17.375,17.525,17.375,17.524,450000.0
2009-11-06 12:04:00,17.409,17.51,17.378,17.468,350000.0
2009-11-06 12:05:00,17.521,17.548,17.409,17.495,450000.0
2009-11-06 12:06:00,17.436,17.536,17.403,17.536,400000.0
2009-11-06 12:07:00,17.383,17.517,17.371,17.371,350000.0
2009-11-06 12:08:00,17.5,17.526,17.388,17.415,500000.0
2009-11-06 12:09:00,17.438,17.523,17.402,17.484,550000.0
2009-11-06 12:10:00,17.517,17.517,17.439,17.488,350000.0
2009-11-06 12:11:00,17.423,17.505,17.406,17.406,350000.0
2009-11-06 12:12:00,17.385,17.541,17.385,17.493,550000.0
2009-11-06 12:13:00,17.499,17.509,17.372,17.423,350000.0
2009-11-06 12:14:00,17.434,17.52,17.365,17.365,400000.0
2009-11-06 12:15:00,17.48,17.56,17.383,17.476,550000.0
2009-11-06 12:16:00,17.441,17.555,17.402,17.494,350000.0
2009-11-06 12:17:00,17.421,17.514,17.388,17.472,400000.0
2009-11-06 12:18:00,17.492,17.492,17.348,17.348,500000.0
2009-11-06 12:19:00,17.437,17.54,17.402,17.402,550000.0
2009-11-06 12:20:00,17.425,17.493,17.411,17.411,350000.0
2009-11-06 12:21:00,17.384,17.488,17.337,17.435,400000.0
2009-11-06 12:22:00,17.377,17.509,17.371,17.509,400000.0
2009-11-06 12:23:00,17.495,17.515,17.389,17.407,550000.0
2009-11-06 12:24:00,17.414,17.488,17.326,17.456,500000.0
2009-11-06 12:25:00,17.486,17.501,17.413,17.413,450000.0
2009-11-06 12:26:00,17.467,17.501,17.422,17.435,350000.0
2009-11-06 12:27:00,17.507,17.507,17.385,17.436,350000.0
2009-11-06 12:28:00,17.378,17.453,17.366,17.373,350000.0
2009-11-06 12:29:00,17.45,17.518,17.407,17.439,400000.0
2009-11-06 12:30:00,17.407,17.493,17.375,17.493,400000.0
2009-11-06 12:31:00,17.448,17.469,17.414,17.469,350000.0
2009-11-06 12:32:00,17.404,17.541,17.404,17.486,450000.0
2009-11-06 12:33:00,17.357,17.51,17.357,17.51,450000.0
2009-11-06 12:34:00,17.515,17.523,17.389,17.523,500000.0
2009-11-06 12:35:00,17.42,17.504,17.385,17.437,600000.0
2009-11-06 12:36:00,17.453,17.493,17.368,17.402,450000.0
2009-11-06 12:37:00,17.435,17.51,17.373,17.51,400000.0
2009-11-06 12:38:00,17.529,17.529,17.368,17.443,750000.0
2009-11-06 12:39:00,17.384,17.509,17.384,17.489,650000.0
2009-11-06 12:40:00,17.367,17.522,17.367,17.429,450000.0
2009-11-06 12:41:00,17.534,17.551,17.426,17.484,550000.0
2009-11-06 12:42:00,17.517,17.517,17.379,17.492,500000.0
2009-11-06 12:43:00,17.525,17.525,17.381,17.381,350000.0
2009-11-06 12:44:00,17.446,17.521,17.388,17.521,400000.0
2009-11-06 12:45:00,17.357,17.474,17.33,17.376,400000.0
2009-11-06 12:46:00,17.379,17.503,17.379,17.424,400000.0
2009-11-06 12:47:00,17.449,17.511,17.419,17.481,350000.0
2009-11-06 12:48:00,17.373,17.491,17.36,17.491,400000.0
2009-11-06 12:49:00,17.49,17.5,17.48,17.48,350000.0
2009-11-06 12:50:00,17.517,17.531,17.387,17.446,350000.0
2009-11-06 12:51:00,17.487,17.487,17.387,17.453,250000.0
2009-11-06 12:52:00,17.488,17.541,17.414,17.422,350000.0
2009-11-06 12:53:00,17.389,17.509,17.364,17.509,400000.0
2009-11-06 12:54:00,17.431,17.528,17.408,17.498,400000.0
2009-11-06 12:55:00,17.465,17.494,17.356,17.423,400000.0
2009-11-06 12:56:00,17.507,17.513,17.381,17.513,450000.0
2009-11-06 12:57:00,17.446,17.499,17.384,17.462,400000.0
2009-11-06 12:58:00,17.383,17.498,17.344,17.498,400000.0
2009-11-06 12:59:00,17.451,17.554,17.406,17.473,350000.0
2009-11-06 13:00:00,17.513,17.513,17.398,17.445,550000.0
2009-11-06 13:01:00,17.423,17.476,17.367,17.466,550000.0
2009-11-06 13:02:00,17.412,17.552,17.392,17.444,450000.0
2009-11-06 13:03:00,17.506,17.538,17.414,17.492,350000.0
2009-11-06 13:04:00,17.457,17.457,17.34,17.414,450000.0
2009-11-06 13:05:00,17.455,17.543,17.392,17.488,400000.0
2009-11-06 13:06:00,17.448,17.464,17.38,17.382,500000.0
2009-11-06 13:07:00,17.476,17.506,17.348,17.464,400000.0
2009-11-06 13:08:00,17.454,17.499,17.387,17.49,350000.0
2009-11-06 13:09:00,17.38,17.488,17.347,17.371,550000.0
2009-11-06 13:10:00,17.369,17.508,17.341,17.494,500000.0
2009-11-06 13:11:00,17.486,17.505,17.403,17.46,400000.0
2009-11-06 13:12:00,17.45,17.495,17.357,17.434,350000.0
2009-11-06 13:13:00,17.465,17.465,17.318,17.462,400000.0
2009-11-06 13:14:00,17.41,17.506,17.369,17.45,400000.0
2009-11-06 13:15:00,17.445,17.449,17.367,17.382,450000.0
2009-11-06 13:16:00,17.491,17.505,17.372,17.444,500000.0
2009-11-06 13:17:00,17.471,17.471,17.337,17.385,450000.0
2009-11-06 13:18:00,17.458,17.458,17.358,17.402,350000.0
2009-11-06 13:19:00,17.365,17.49,17.365,17.394,700000.0
2009-11-06 13:20:00,17.379,17.515,17.363,17.385,800000.0
2009-11-06 13:21:00,17.393,17.438,17.354,17.397,400000.0
2009-11-06 13:22:00,17.371,17.525,17.371,17.398,550000.0
2009-11-06 13:23:00,17.45,17.48,17.339,17.377,450000.0
2009-11-06 13:24:00,17.457,17.457,17.372,17.372,350000.0
2009-11-06 13:25:00,17.351,17.453,17.316,17.428,450000.0
2009-11-06 13:26:00,17.396,17.494,17.379,17.379,350000.0
2009-11-06 13:27:00,17.49,17.5,17.48,17.49,350000.0
2009-11-06 13:28:00,17.439,17.439,17.302,17.383,350000.0
2009-11-06 13:29:00,17.417,17.463,17.354,17.45,650000.0
2009-11-06 13:30:00,17.459,17.459,17.374,17.438,450000.0
2009-11-06 13:31:00,17.489,17.489,17.387,17.453,400000.0
2009-11-06 13:32:00,17.456,17.456,17.346,17.351,450000.0
2009-11-06 13:33:00,17.421,17.504,17.387,17.441,350000.0
2009-11-06 13:34:00,17.344,17.489,17.344,17.482,700000.0
2009-11-06 13:35:00,17.5,17.5,17.47,17.47,650000.0
2009-11-06 13:36:00,17.37,17.468,17.348,17.468,650000.0
2009-11-06 13:37:00,17.487,17.487,17.39,17.457,350000.0
2009-11-06 13:38:00,17.463,17.482,17.337,17.452,400000.0
2009-11-06 13:39:00,17.393,17.482,17.373,17.399,600000.0
2009-11-06 13:40:00,17.411,17.487,17.411,17.487,400000.0
2009-11-06 13:41:00,17.32,17.444,17.311,17.444,400000.0
2009-11-06 13:42:00,17.404,17.46,17.366,17.367,350000.0
2009-11-06 13:43:00,17.487,17.487,17.348,17.382,750000.0
2009-11-06 13:44:00,17.434,17.484,17.385,17.443,450000.0
2009-11-06 13:45:00,17.421,17.468,17.332,17.443,350000.0
2009-11-06 13:46:00,17.471,17.471,17.36,17.411,400000.0
2009-11-06 13:47:00,17.392,17.531,17.392,17.403,550000.0
2009-11-06 13:48:00,17.483,17.483,17.355,17.363,650000.0
2009-11-06 13:49:00,17.463,17.472,17.368,17.368,350000.0
2009-11-06 13:50:00,17.465,17.496,17.367,17.367,550000.0
2009-11-06 13:51:00,17.494,17.494,17.494,17.494,50000.0
2009-11-06 13:52:00,17.483,17.488,17.347,17.453,350000.0
2009-11-06 13:53:00,17.403,17.493,17.395,17.417,500000.0
2009-11-06 13:54:00,17.419,17.503,17.375,17.469,400000.0
2009-11-06 13:55:00,17.506,17.511,17.404,17.511,350000.0
2009-11-06 13:56:00,17.4,17.464,17.36,17.464,500000.0
2009-11-06 13:57:00,17.516,17.517,17.389,17.449,400000.0
2009-11-06 13:58:00,17.493,17.496,17.361,17.361,750000.0
2009-11-06 13:59:00,17.484,17.484,17.358,17.442,350000.0
2009-11-06 14:00:00,17.41,17.513,17.372,17.442,600000.0
2009-11-06 14:01:00,17.464,17.464,17.363,17.455,400000.0
2009-11-06 14:02:00,17.46,17.46,17.343,17.44,350000.0
2009-11-06 14:03:00,17.383,17.464,17.383,17.464,350000.0
2009-11-06 14:04:00,17.366,17.492,17.361,17.492,400000.0
2009-11-06 14:05:00,17.447,17.524,17.447,17.501,400000.0
2009-11-06 14:06:00,17.504,17.504,17.403,17.403,450000.0
2009-11-06 14:07:00,17.469,17.505,17.376,17.505,350000.0
2009-11-06 14:08:00,17.386,17.464,17.337,17.449,400000.0
2009-11-06 14:09:00,17.463,17.463,17.309,17.371,400000.0
2009-11-06 14:10:00,17.41,17.498,17.356,17.487,400000.0
2009-11-06 14:11:00,17.387,17.485,17.366,17.366,450000.0
2009-11-06 14:12:00,17.486,17.486,17.401,17.483,350000.0
2009-11-06 14:13:00,17.442,17.495,17.372,17.463,450000.0
2009-11-06 14:14:00,17.385,17.492,17.375,17.458,550000.0
2009-11-06 14:15:00,17.427,17.465,17.322,17.459,750000.0
2009-11-06 14:16:00,17.446,17.466,17.375,17.398,400000.0
2009-11-06 14:17:00,17.395,17.471,17.367,17.439,400000.0
2009-11-06 14:18:00,17.44,17.45,17.44,17.44,700000.0
2009-11-06 14:19:00,17.508,17.567,17.377,17.517,700000.0
2009-11-06 14:20:00,17.446,17.485,17.364,17.445,500000.0
2009-11-06 14:21:00,17.479,17.479,17.357,17.402,400000.0
2009-11-06 14:22:00,17.449,17.451,17.36,17.451,400000.0
2009-11-06 14:23:00,17.44,17.45,17.44,17.45,400000.0
2009-11-06 14:24:00,17.433,17.448,17.35,17.422,400000.0
2009-11-06 14:25:00,17.391,17.458,17.383,17.441,450000.0
2009-11-06 14:26:00,17.482,17.484,17.361,17.457,500000.0
2009-11-06 14:27:00,17.443,17.46,17.348,17.402,400000.0
2009-11-06 14:28:00,17.489,17.521,17.384,17.399,450000.0
2009-11-06 14:29:00,17.374,17.448,17.359,17.444,550000.0
2009-11-06 14:30:00,17.358,17.483,17.329,17.474,550000.0
2009-11-06 14:31:00,17.493,17.493,17.343,17.41,400000.0
2009-11-06 14:32:00,17.45,17.477,17.376,17.448,350000.0
2009-11-06 14:33:00,17.438,17.502,17.362,17.421,650000.0
2009-11-06 14:34:00,17.498,17.498,17.422,17.484,350000.0
2009-11-06 14:35:00,17.464,17.478,17.35,17.478,350000.0
2009-11-06 14:36:00,17.48,17.48,17.374,17.446,400000.0
2009-11-06 14:37:00,17.324,17.45,17.297,17.45,450000.0
2009-11-06 14:38:00,17.475,17.475,17.327,17.381,500000.0
2009-11-06 14:39:00,17.402,17.442,17.341,17.432,500000.0
2009-11-06 14:40:00,17.387,17.527,17.363,17.439,550000.0
2009-11-06 14:41:00,17.483,17.483,17.349,17.43,450000.0
2009-11-06 14:42:00,17.442,17.449,17.365,17.371,500000.0
2009-11-06 14:43:00,17.459,17.459,17.355,17.355,500000.0
2009-11-06 14:44:00,17.427,17.488,17.351,17.377,350000.0
2009-11-06 14:45:00,17.427,17.427,17.361,17.382,400000.0
2009-11-06 14:46:00,17.453,17.453,17.335,17.398,450000.0
2009-11-06 14:47:00,17.435,17.443,17.337,17.443,550000.0
2009-11-06 14:48:00,17.454,17.454,17.368,17.368,400000.0
2009-11-06 14:49:00,17.431,17.454,17.356,17.394,400000.0
2009-11-06 14:50:00,17.401,17.485,17.372,17.387,500000.0
2009-11-06 14:51:00,17.378,17.456,17.367,17.449,350000.0
2009-11-06 14:52:00,17.4,17.467,17.345,17.361,500000.0
2009-11-06 14:53:00,17.429,17.456,17.324,17.448,450000.0
2009-11-06 14:54:00,17.443,17.444,17.318,17.331,550000.0
2009-11-06 14:55:00,17.429,17.465,17.358,17.406,450000.0
2009-11-06 14:56:00,17.414,17.481,17.313,17.449,600000.0
2009-11-06 14:57:00,17.365,17.461,17.335,17.356,400000.0
2009-11-06 14:58:00,17.36,17.444,17.349,17.435,450000.0
2009-11-06 14:59:00,17.463,17.471,17.396,17.462,350000.0
2009-11-06 15:00:00,17.331,17.443,17.316,17.443,350000.0
2009-11-06 15:01:00,17.415,17.516,17.372,17.392,450000.0
2009-11-06 15:02:00,17.404,17.423,17.321,17.423,350000.0
2009-11-06 15:03:00,17.453,17.456,17.354,17.456,350000.0
2009-11-06 15:04:00,17.394,17.438,17.331,17.341,500000.0
2009-11-06 15:05:00,17.391,17.45,17.368,17.45,550000.0
2009-11-06 15:06:00,17.403,17.441,17.339,17.377,400000.0
2009-11-06 15:07:00,17.325,17.44,17.287,17.44,500000.0
2009-11-06 15:08:00,17.425,17.457,17.326,17.386,350000.0
2009-11-06 15:09:00,17.37,17.45,17.307,17.354,450000.0
2009-11-06 15:10:00,17.386,17.498,17.351,17.454,400000.0
2009-11-06 15:11:00,17.403,17.422,17.353,17.365,350000.0
2009-11-06 15:12:00,17.425,17.437,17.298,17.336,500000.0
2009-11-06 15:13:00,17.331,17.394,17.331,17.338,400000.0
2009-11-06 15:14:00,17.394,17.433,17.302,17.404,400000.0
2009-11-06 15:15:00,17.377,17.458,17.307,17.34,500000.0
2009-11-06 15:16:00,17.437,17.437,17.314,17.379,450000.0
2009-11-06 15:17:00,17.405,17.449,17.352,17.361,550000.0
2009-11-06 15:18:00,17.394,17.449,17.326,17.449,400000.0
2009-11-06 15:19:00,17.38,17.457,17.314,17.457,350000.0
2009-11-06 15:20:00,17.325,17.445,17.308,17.308,550000.0
2009-11-06 15:21:00,17.421,17.452,17.361,17.361,400000.0
2009-11-06 15:22:00,17.443,17.455,17.392,17.446,400000.0
2009-11-06 15:23:00,17.409,17.409,17.337,17.403,350000.0
2009-11-06 15:24:00,17.387,17.483,17.318,17.433,500000.0
2009-11-06 15:25:00,17.323,17.445,17.323,17.418,350000.0
2009-11-06 15:26:00,17.353,17.431,17.334,17.387,350000.0
2009-11-06 15:27:00,17.44,17.464,17.336,17.346,400000.0
2009-11-06 15:28:00,17.365,17.449,17.365,17.432,400000.0
2009-11-06 15:29:00,17.381,17.46,17.297,17.348,500000.0
2009-11-06 15:30:00,17.442,17.442,17.316,17.316,350000.0
2009-11-06 15:31:00,17.314,17.415,17.314,17.335,550000.0
2009-11-06 15:32:00,17.425,17.457,17.37,17.457,350000.0
2009-11-06 15:33:00,17.423,17.505,17.389,17.505,400000.0
2009-11-06 15:34:00,17.43,17.535,17.406,17.481,350000.0
2009-11-06 15:35:00,17.479,17.479,17.349,17.427,600000.0
2009-11-06 15:36:00,17.375,17.512,17.358,17.406,650000.0
2009-11-06 15:37:00,17.359,17.473,17.355,17.454,550000.0
2009-11-06 15:38:00,17.493,17.524,17.354,17.524,600000.0
2009-11-06 15:39:00,17.503,17.532,17.41,17.41,550000.0
2009-11-06 15:40:00,17.431,17.522,17.397,17.47,500000.0
2009-11-06 15:41:00,17.4,17.507,17.4,17.431,500000.0
2009-11-06 15:42:00,17.502,17.53,17.416,17.416,400000.0
2009-11-06 15:43:00,17.424,17.507,17.418,17.418,500000.0
2009-11-06 15:44:00,17.432,17.49,17.418,17.421,400000.0
2009-11-06 15:45:00,17.499,17.499,17.374,17.43,350000.0
2009-11-06 15:46:00,17.474,17.513,17.371,17.492,400000.0
2009-11-06 15:47:00,17.365,17.444,17.312,17.312,350000.0
2009-11-06 15:48:00,17.354,17.451,17.332,17.34,550000.0
2009-11-06 15:49:00,17.379,17.384,17.276,17.343,400000.0
2009-11-06 15:50:00,17.331,17.382,17.188,17.188,500000.0
2009-11-06 15:51:00,17.253,17.341,17.225,17.225,550000.0
2009-11-06 15:52:00,17.294,17.31,17.194,17.225,450000.0
2009-11-06 15:53:00,17.262,17.279,17.19,17.273,500000.0
2009-11-06 15:54:00,17.205,17.323,17.205,17.296,350000.0
2009-11-06 15:55:00,17.221,17.317,17.209,17.238,400000.0
2009-11-06 15:56:00,17.217,17.329,17.166,17.231,500000.0
2009-11-06 15:57:00,17.227,17.34,17.188,17.301,500000.0
2009-11-06 15:58:00,17.17,17.303,17.166,17.272,750000.0
2009-11-06 15:59:00,17.32,17.32,17.202,17.289,550000.0
2009-11-06 16:00:00,17.187,17.299,17.187,17.198,350000.0
2009-11-06 16:01:00,17.302,17.302,17.175,17.175,350000.0
2009-11-06 16:02:00,17.19,17.302,17.181,17.248,550000.0
2009-11-06 16:03:00,17.293,17.335,17.199,17.242,450000.0
2009-11-06 16:04:00,17.321,17.321,17.192,17.249,350000.0
2009-11-06 16:05:00,17.22,17.31,17.158,17.297,400000.0
2009-11-06 16:06:00,17.299,17.311,17.187,17.279,500000.0
2009-11-06 16:07:00,17.216,17.29,17.143,17.143,500000.0
2009-11-06 16:08:00,17.169,17.278,17.169,17.246,400000.0
2009-11-06 16:09:00,17.317,17.317,17.204,17.253,350000.0
2009-11-06 16:10:00,17.192,17.318,17.192,17.228,400000.0
2009-11-06 16:11:00,17.216,17.348,17.21,17.326,350000.0
2009-11-06 16:12:00,17.377,17.414,17.253,17.349,450000.0
2009-11-06 16:13:00,17.404,17.406,17.266,17.388,500000.0
2009-11-06 16:14:00,17.419,17.419,17.311,17.326,450000.0
2009-11-06 16:15:00,17.407,17.414,17.296,17.385,500000.0
2009-11-06 16:16:00,17.341,17.434,17.22,17.312,450000.0
2009-11-06 16:17:00,17.282,17.404,17.28,17.373,500000.0
2009-11-06 16:18:00,17.307,17.405,17.235,17.333,550000.0
2009-11-06 16:19:00,17.362,17.395,17.3,17.317,550000.0
2009-11-06 16:20:00,17.337,17.395,17.256,17.364,400000.0
2009-11-06 16:21:00,17.239,17.377,17.195,17.286,500000.0
2009-11-06 16:22:00,17.336,17.383,17.257,17.299,350000.0
2009-11-06 16:23:00,17.191,17.344,17.191,17.313,550000.0
2009-11-06 16:24:00,17.315,17.387,17.255,17.255,350000.0
2009-11-06 16:25:00,17.332,17.344,17.232,17.319,400000.0
2009-11-06 16:26:00,17.295,17.405,17.295,17.31,500000.0
2009-11-06 16:27:00,17.309,17.389,17.281,17.283,400000.0
2009-11-06 16:28:00,17.333,17.413,17.304,17.321,450000.0
2009-11-06 16:29:00,17.319,17.394,17.28,17.28,450000.0
2009-11-06 16:30:00,17.283,17.358,17.271,17.34,550000.0
2009-11-06 16:31:00,17.242,17.347,17.242,17.341,350000.0
2009-11-06 16:32:00,17.397,17.397,17.294,17.294,500000.0
2009-11-06 16:33:00,17.349,17.405,17.311,17.384,600000.0
2009-11-06 16:34:00,17.41,17.41,17.267,17.292,400000.0
2009-11-06 16:35:00,17.318,17.435,17.318,17.325,450000.0
2009-11-06 16:36:00,17.319,17.424,17.301,17.373,500000.0
2009-11-06 16:37:00,17.363,17.459,17.363,17.422,350000.0
2009-11-06 16:38:00,17.497,17.497,17.382,17.393,550000.0
2009-11-06 16:39:00,17.48,17.48,17.346,17.346,400000.0
2009-11-06 16:40:00,17.513,17.527,17.39,17.39,550000.0
2009-11-06 16:41:00,17.496,17.541,17.421,17.541,400000.0
2009-11-06 16:42:00,17.437,17.524,17.41,17.491,450000.0
2009-11-06 16:43:00,17.4,17.542,17.4,17.422,350000.0
2009-11-06 16:44:00,17.385,17.513,17.385,17.426,350000.0
2009-11-06 16:45:00,17.462,17.543,17.37,17.426,550000.0
2009-11-06 16:46:00,17.523,17.551,17.435,17.551,400000.0
2009-11-06 16:47:00,17.504,17.533,17.417,17.461,450000.0
2009-11-06 16:48:00,17.512,17.56,17.4,17.4,350000.0
2009-11-06 16:49:00,17.391,17.53,17.391,17.425,400000.0
2009-11-06 16:50:00,17.482,17.482,17.385,17.405,400000.0
2009-11-06 16:51:00,17.431,17.502,17.377,17.449,400000.0
2009-11-06 16:52:00,17.402,17.486,17.331,17.352,450000.0
2009-11-06 16:53:00,17.452,17.499,17.316,17.499,500000.0
2009-11-06 16:54:00,17.479,17.479,17.37,17.385,500000.0
2009-11-06 16:55:00,17.457,17.491,17.358,17.491,600000.0
2009-11-06 16:56:00,17.532,17.542,17.433,17.449,550000.0
2009-11-06 16:57:00,17.485,17.485,17.352,17.409,350000.0
2009-11-06 16:58:00,17.531,17.568,17.372,17.421,600000.0
2009-11-06 16:59:00,17.393,17.502,17.363,17.415,350000.0
2009-11-06 17:00:00,17.352,17.522,17.352,17.5,450000.0
2009-11-06 17:01:00,17.441,17.541,17.42,17.535,350000.0
2009-11-06 17:02:00,17.496,17.53,17.398,17.412,350000.0
2009-11-06 17:03:00,17.518,17.518,17.47,17.47,450000.0
2009-11-06 17:04:00,17.516,17.516,17.353,17.353,350000.0
2009-11-06 17:05:00,17.419,17.488,17.385,17.488,550000.0
2009-11-06 17:06:00,17.468,17.507,17.385,17.485,450000.0
2009-11-06 17:07:00,17.482,17.523,17.394,17.431,500000.0
2009-11-06 17:08:00,17.491,17.491,17.337,17.423,450000.0
2009-11-06 17:09:00,17.378,17.483,17.378,17.455,450000.0
2009-11-06 17:10:00,17.463,17.468,17.336,17.446,500000.0
2009-11-06 17:11:00,17.439,17.439,17.335,17.43,450000.0
2009-11-06 17:12:00,17.474,17.477,17.342,17.437,450000.0
2009-11-06 17:13:00,17.396,17.476,17.378,17.385,550000.0
2009-11-06 17:14:00,17.461,17.493,17.353,17.353,350000.0
2009-11-06 17:15:00,17.436,17.449,17.326,17.397,550000.0
2009-11-06 17:16:00,17.395,17.45,17.331,17.448,550000.0
2009-11-06 17:17:00,17.493,17.493,17.379,17.397,400000.0
2009-11-06 17:18:00,17.439,17.479,17.358,17.479,350000.0
2009-11-06 17:19:00,17.376,17.448,17.326,17.376,400000.0
2009-11-06 17:20:00,17.334,17.475,17.328,17.365,400000.0
2009-11-06 17:21:00,17.382,17.489,17.375,17.375,400000.0
2009-11-06 17:22:00,17.388,17.467,17.333,17.431,500000.0
2009-11-06 17:23:00,17.471,17.471,17.335,17.338,450000.0
2009-11-06 17:24:00,17.439,17.449,17.354,17.427,350000.0
2009-11-06 17:25:00,17.391,17.505,17.357,17.45,700000.0
2009-11-06 17:26:00,17.405,17.42,17.298,17.409,550000.0
2009-11-06 17:27:00,17.294,17.424,17.294,17.416,400000.0
2009-11-06 17:28:00,17.371,17.391,17.244,17.277,450000.0
2009-11-06 17:29:00,17.31,17.375,17.31,17.319,350000.0
2009-11-06 17:30:00,17.354,17.384,17.218,17.308,500000.0
2009-11-06 17:31:00,17.284,17.366,17.223,17.25,350000.0
2009-11-06 17:32:00,17.201,17.308,17.201,17.308,400000.0
2009-11-06 17:33:00,17.379,17.384,17.26,17.26,350000.0
2009-11-06 17:34:00,17.358,17.365,17.26,17.265,500000.0
2009-11-06 17:35:00,17.31,17.43,17.237,17.237,450000.0
2009-11-06 17:36:00,17.21,17.328,17.208,17.302,550000.0
2009-11-06 17:37:00,17.312,17.33,17.224,17.301,400000.0
2009-11-06 17:38:00,17.3,17.3,17.18,17.18,650000.0
2009-11-06 17:39:00,17.232,17.308,17.211,17.27,550000.0
2009-11-06 17:40:00,17.344,17.352,17.188,17.352,450000.0
2009-11-06 17:41:00,17.303,17.374,17.23,17.286,550000.0
2009-11-06 17:42:00,17.275,17.355,17.25,17.25,350000.0
2009-11-06 17:43:00,17.344,17.357,17.215,17.256,500000.0
2009-11-06 17:44:00,17.3,17.309,17.203,17.203,350000.0
2009-11-06 17:45:00,17.329,17.329,17.212,17.214,400000.0
2009-11-06 17:46:00,17.314,17.314,17.165,17.216,750000.0
2009-11-06 17:47:00,17.33,17.341,17.235,17.268,500000.0
2009-11-06 17:48:00,17.266,17.328,17.219,17.278,400000.0
2009-11-06 17:49:00,17.346,17.415,17.261,17.261,600000.0
2009-11-06 17:50:00,17.354,17.366,17.259,17.333,600000.0
2009-11-06 17:51:00,17.236,17.393,17.236,17.352,500000.0
2009-11-06 17:52:00,17.359,17.388,17.259,17.364,450000.0
2009-11-06 17:53:00,17.27,17.378,17.237,17.237,700000.0
2009-11-06 17:54:00,17.336,17.354,17.242,17.318,450000.0
2009-11-06 17:55:00,17.389,17.389,17.246,17.347,400000.0
2009-11-06 17:56:00,17.377,17.422,17.265,17.265,600000.0
2009-11-06 17:57:00,17.338,17.38,17.247,17.38,400000.0
2009-11-06 17:58:00,17.266,17.366,17.266,17.331,350000.0
2009-11-06 17:59:00,17.319,17.405,17.231,17.292,600000.0
2009-11-06 18:00:00,17.294,17.377,17.247,17.247,650000.0
2009-11-06 18:01:00,17.314,17.383,17.27,17.333,350000.0
2009-11-06 18:02:00,17.366,17.389,17.259,17.294,750000.0
2009-11-06 18:03:00,17.308,17.345,17.24,17.245,550000.0
2009-11-06 18:04:00,17.352,17.431,17.317,17.371,600000.0
2009-11-06 18:05:00,17.315,17.37,17.259,17.328,450000.0
2009-11-06 18:06:00,17.306,17.368,17.233,17.339,500000.0
2009-11-06 18:07:00,17.345,17.356,17.223,17.295,450000.0
2009-11-06 18:08:00,17.333,17.386,17.254,17.354,400000.0
2009-11-06 18:09:00,17.404,17.405,17.292,17.363,450000.0
2009-11-06 18:10:00,17.357,17.406,17.275,17.275,650000.0
2009-11-06 18:11:00,17.355,17.435,17.291,17.405,650000.0
2009-11-06 18:12:00,17.273,17.336,17.242,17.283,400000.0
2009-11-06 18:13:00,17.286,17.403,17.254,17.287,650000.0
2009-11-06 18:14:00,17.36,17.381,17.245,17.245,650000.0
2009-11-06 18:15:00,17.332,17.379,17.305,17.334,600000.0
2009-11-06 18:16:00,17.355,17.355,17.256,17.301,300000.0
2009-11-06 18:17:00,17.276,17.352,17.25,17.25,350000.0
2009-11-06 18:18:00,17.227,17.357,17.227,17.342,400000.0
2009-11-06 18:19:00,17.236,17.382,17.236,17.246,400000.0
2009-11-06 18:20:00,17.29,17.386,17.264,17.272,700000.0
2009-11-06 18:21:00,17.353,17.355,17.209,17.266,400000.0
2009-11-06 18:22:00,17.228,17.339,17.228,17.275,350000.0
2009-11-06 18:23:00,17.311,17.327,17.187,17.187,400000.0
2009-11-06 18:24:00,17.279,17.304,17.189,17.189,550000.0
2009-11-06 18:25:00,17.22,17.326,17.192,17.326,650000.0
2009-11-06 18:26:00,17.297,17.302,17.211,17.265,400000.0
2009-11-06 18:27:00,17.295,17.303,17.23,17.303,350000.0
2009-11-06 18:28:00,17.184,17.325,17.184,17.212,450000.0
2009-11-06 18:29:00,17.211,17.292,17.184,17.215,700000.0
2009-11-06 18:30:00,17.307,17.331,17.207,17.232,450000.0
2009-11-06 18:31:00,17.193,17.308,17.193,17.211,350000.0
2009-11-06 18:32:00,17.292,17.297,17.164,17.234,550000.0
2009-11-06 18:33:00,17.237,17.356,17.222,17.271,600000.0
2009-11-06 18:34:00,17.293,17.351,17.215,17.215,550000.0
2009-11-06 18:35:00,17.309,17.329,17.191,17.254,550000.0
2009-11-06 18:36:00,17.227,17.315,17.179,17.262,600000.0
2009-11-06 18:37:00,17.255,17.319,17.183,17.299,600000.0
2009-11-06 18:38:00,17.215,17.26,17.161,17.193,600000.0
2009-11-06 18:39:00,17.251,17.316,17.176,17.261,650000.0
2009-11-06 18:40:00,17.276,17.305,17.145,17.194,600000.0
2009-11-06 18:41:00,17.186,17.345,17.186,17.216,400000.0
2009-11-06 18:42:00,17.287,17.287,17.153,17.21,400000.0
2009-11-06 18:43:00,17.188,17.321,17.188,17.321,450000.0
2009-11-06 18:44:00,17.208,17.337,17.208,17.306,400000.0
2009-11-06 18:45:00,17.345,17.345,17.212,17.28,350000.0
2009-11-06 18:46:00,17.32,17.32,17.184,17.184,500000.0
2009-11-06 18:47:00,17.277,17.328,17.197,17.216,650000.0
2009-11-06 18:48:00,17.205,17.322,17.188,17.307,550000.0
2009-11-06 18:49:00,17.255,17.326,17.181,17.264,450000.0
2009-11-06 18:50:00,17.322,17.322,17.183,17.266,950000.0
2009-11-06 18:51:00,17.312,17.316,17.169,17.316,550000.0
2009-11-06 18:52:00,17.259,17.357,17.239,17.252,500000.0
2009-11-06 18:53:00,17.303,17.351,17.201,17.201,550000.0
2009-11-06 18:54:00,17.231,17.341,17.231,17.34,750000.0
2009-11-06 18:55:00,17.222,17.313,17.213,17.238,350000.0
2009-11-06 18:56:00,17.278,17.325,17.2,17.2,550000.0
2009-11-06 18:57:00,17.319,17.348,17.202,17.235,700000.0
2009-11-06 18:58:00,17.256,17.293,17.229,17.288,400000.0
2009-11-06 18:59:00,17.247,17.362,17.234,17.243,600000.0
2009-11-06 19:00:00,17.237,17.314,17.237,17.314,400000.0
2009-11-06 19:01:00,17.318,17.318,17.163,17.298,450000.0
2009-11-06 19:02:00,17.189,17.323,17.189,17.323,400000.0
2009-11-06 19:03:00,17.302,17.316,17.178,17.228,350000.0
2009-11-06 19:04:00,17.273,17.302,17.178,17.264,450000.0
2009-11-06 19:05:00,17.246,17.322,17.182,17.188,450000.0
2009-11-06 19:06:00,17.262,17.293,17.144,17.293,400000.0
2009-11-06 19:07:00,17.258,17.316,17.188,17.314,400000.0
2009-11-06 19:08:00,17.186,17.29,17.186,17.213,400000.0
2009-11-06 19:09:00,17.294,17.339,17.203,17.282,500000.0
2009-11-06 19:10:00,17.325,17.328,17.201,17.302,650000.0
2009-11-06 19:11:00,17.363,17.363,17.274,17.363,550000.0
2009-11-06 19:12:00,17.328,17.335,17.259,17.274,350000.0
2009-11-06 19:13:00,17.252,17.328,17.187,17.296,600000.0
2009-11-06 19:14:00,17.338,17.354,17.203,17.315,550000.0
2009-11-06 19:15:00,17.282,17.387,17.265,17.283,550000.0
2009-11-06 19:16:00,17.36,17.36,17.241,17.241,350000.0
2009-11-06 19:17:00,17.243,17.35,17.22,17.32,550000.0
2009-11-06 19:18:00,17.263,17.358,17.242,17.328,400000.0
2009-11-06 19:19:00,17.282,17.349,17.247,17.326,350000.0
2009-11-06 19:20:00,17.292,17.311,17.284,17.305,350000.0
2009-11-06 19:21:00,17.256,17.359,17.245,17.359,400000.0
2009-11-06 19:22:00,17.29,17.367,17.266,17.266,350000.0
2009-11-06 19:23:00,17.283,17.394,17.231,17.246,400000.0
2009-11-06 19:24:00,17.302,17.352,17.21,17.352,550000.0
2009-11-06 19:25:00,17.263,17.378,17.251,17.313,350000.0
2009-11-06 19:26:00,17.255,17.356,17.217,17.259,500000.0
2009-11-06 19:27:00,17.284,17.356,17.232,17.28,500000.0
2009-11-06 19:28:00,17.263,17.358,17.263,17.279,500000.0
2009-11-06 19:29:00,17.291,17.326,17.222,17.222,400000.0
2009-11-06 19:30:00,17.33,17.384,17.22,17.335,750000.0
2009-11-06 19:31:00,17.241,17.411,17.241,17.296,600000.0
2009-11-06 19:32:00,17.337,17.36,17.256,17.36,350000.0
2009-11-06 19:33:00,17.321,17.363,17.227,17.363,400000.0
2009-11-06 19:34:00,17.326,17.436,17.282,17.295,650000.0
2009-11-06 19:35:00,17.265,17.341,17.25,17.294,400000.0
2009-11-06 19:36:00,17.342,17.386,17.275,17.377,550000.0
2009-11-06 19:37:00,17.249,17.336,17.249,17.32,500000.0
2009-11-06 19:38:00,17.339,17.339,17.193,17.219,450000.0
2009-11-06 19:39:00,17.256,17.357,17.215,17.257,500000.0
2009-11-06 19:40:00,17.231,17.346,17.211,17.27,700000.0
2009-11-06 19:41:00,17.263,17.349,17.214,17.227,500000.0
2009-11-06 19:42:00,17.268,17.37,17.233,17.268,500000.0
2009-11-06 19:43:00,17.237,17.334,17.237,17.334,350000.0
2009-11-06 19:44:00,17.342,17.342,17.198,17.332,550000.0
2009-11-06 19:45:00,17.239,17.355,17.239,17.325,500000.0
2009-11-06 19:46:00,17.335,17.335,17.189,17.233,550000.0
2009-11-06 19:47:00,17.32,17.344,17.239,17.247,350000.0
2009-11-06 19:48:00,17.317,17.323,17.234,17.265,500000.0
2009-11-06 19:49:00,17.341,17.349,17.254,17.266,350000.0
2009-11-06 19:50:00,17.275,17.362,17.228,17.241,800000.0
2009-11-06 19:51:00,17.258,17.336,17.21,17.269,400000.0
2009-11-06 19:52:00,17.268,17.34,17.21,17.264,550000.0
2009-11-06 19:53:00,17.364,17.365,17.26,17.352,500000.0
2009-11-06 19:54:00,17.216,17.325,17.216,17.263,400000.0
2009-11-06 19:55:00,17.273,17.358,17.262,17.303,400000.0
2009-11-06 19:56:00,17.323,17.348,17.248,17.278,400000.0
2009-11-06 19:57:00,17.239,17.339,17.225,17.339,450000.0
2009-11-06 19:58:00,17.322,17.348,17.236,17.348,350000.0
2009-11-06 19:59:00,17.244,17.342,17.225,17.319,550000.0
2009-11-06 20:00:00,17.329,17.337,17.216,17.314,650000.0
2009-11-06 20:01:00,17.273,17.327,17.222,17.271,850000.0
2009-11-06 20:02:00,17.301,17.313,17.198,17.221,600000.0
2009-11-06 20:03:00,17.26,17.344,17.197,17.301,800000.0
2009-11-06 20:04:00,17.254,17.349,17.253,17.298,500000.0
2009-11-06 20:05:00,17.312,17.335,17.25,17.276,500000.0
2009-11-06 20:06:00,17.233,17.351,17.22,17.22,850000.0
2009-11-06 20:07:00,17.278,17.371,17.237,17.253,800000.0
2009-11-06 20:08:00,17.214,17.313,17.214,17.269,350000.0
2009-11-06 20:09:00,17.334,17.342,17.199,17.231,900000.0
2009-11-06 20:10:00,17.309,17.316,17.208,17.208,500000.0
2009-11-06 20:11:00,17.24,17.298,17.185,17.298,800000.0
2009-11-06 20:12:00,17.305,17.33,17.21,17.266,450000.0
2009-11-06 20:13:00,17.269,17.311,17.222,17.296,450000.0
2009-11-06 20:14:00,17.333,17.373,17.238,17.244,1000000.0
2009-11-06 20:15:00,17.234,17.392,17.234,17.3,600000.0
2009-11-06 20:16:00,17.308,17.347,17.21,17.347,400000.0
2009-11-06 20:17:00,17.32,17.361,17.255,17.361,350000.0
2009-11-06 20:18:00,17.336,17.336,17.162,17.259,500000.0
2009-11-06 20:19:00,17.253,17.347,17.234,17.294,550000.0
2009-11-06 20:20:00,17.277,17.352,17.258,17.261,450000.0
2009-11-06 20:21:00,17.26,17.315,17.197,17.315,350000.0
2009-11-06 20:22:00,17.321,17.321,17.215,17.265,400000.0
2009-11-06 20:23:00,17.297,17.315,17.203,17.29,600000.0
2009-11-06 20:24:00,17.259,17.333,17.229,17.332,350000.0
2009-11-06 20:25:00,17.242,17.348,17.242,17.311,500000.0
2009-11-06 20:26:00,17.186,17.327,17.186,17.243,450000.0
2009-11-06 20:27:00,17.285,17.285,17.141,17.209,400000.0
2009-11-06 20:28:00,17.19,17.319,17.19,17.319,450000.0
2009-11-06 20:29:00,17.235,17.384,17.198,17.315,450000.0
2009-11-06 20:30:00,17.283,17.333,17.231,17.294,350000.0
2009-11-06 20:31:00,17.328,17.342,17.217,17.31,350000.0
2009-11-06 20:32:00,17.218,17.359,17.218,17.314,550000.0
2009-11-06 20:33:00,17.205,17.347,17.205,17.333,400000.0
2009-11-06 20:34:00,17.331,17.331,17.208,17.251,350000.0
2009-11-06 20:35:00,17.273,17.353,17.181,17.242,450000.0
2009-11-06 20:36:00,17.232,17.288,17.232,17.247,400000.0
2009-11-06 20:37:00,17.288,17.289,17.174,17.215,400000.0
2009-11-06 20:38:00,17.327,17.331,17.217,17.302,400000.0
2009-11-06 20:39:00,17.172,17.272,17.172,17.184,400000.0
2009-11-06 20:40:00,17.28,17.311,17.215,17.296,1150000.0
2009-11-06 20:41:00,17.295,17.31,17.209,17.251,350000.0
2009-11-06 20:42:00,17.263,17.318,17.184,17.184,650000.0
2009-11-06 20:43:00,17.308,17.308,17.165,17.299,550000.0
2009-11-06 20:44:00,17.297,17.306,17.178,17.272,550000.0
2009-11-06 20:45:00,17.268,17.287,17.253,17.287,400000.0
2009-11-06 20:46:00,17.186,17.29,17.178,17.178,350000.0
2009-11-06 20:47:00,17.277,17.277,17.152,17.277,800000.0
2009-11-06 20:48:00,17.305,17.305,17.172,17.223,600000.0
2009-11-06 20:49:00,17.193,17.349,17.193,17.215,1000000.0
2009-11-06 20:50:00,17.256,17.289,17.134,17.289,350000.0
2009-11-06 20:51:00,17.302,17.302,17.188,17.188,500000.0
2009-11-06 20:52:00,17.189,17.288,17.174,17.227,400000.0
2009-11-06 20:53:00,17.223,17.327,17.183,17.284,550000.0
2009-11-06 20:54:00,17.262,17.328,17.219,17.219,650000.0
2009-11-06 20:55:00,17.34,17.36,17.34,17.35,400000.0
2009-11-06 20:56:00,17.301,17.326,17.198,17.324,400000.0
2009-11-06 20:57:00,17.221,17.28,17.161,17.246,550000.0
2009-11-06 20:58:00,17.312,17.312,17.213,17.301,550000.0
2009-11-06 20:59:00,17.198,17.298,17.198,17.224,400000.0
2009-11-06 21:00:00,17.262,17.315,17.177,17.314,550000.0
2009-11-06 21:01:00,17.32,17.32,17.31,17.31,750000.0
2009-11-06 21:02:00,17.294,17.294,17.174,17.224,750000.0
2009-11-06 21:03:00,17.257,17.298,17.151,17.235,450000.0
2009-11-06 21:04:00,17.31,17.31,17.3,17.31,450000.0
2009-11-06 21:05:00,17.306,17.306,17.175,17.267,450000.0
2009-11-06 21:06:00,17.232,17.324,17.212,17.212,350000.0
2009-11-06 21:07:00,17.288,17.293,17.157,17.166,550000.0
2009-11-06 21:08:00,17.269,17.279,17.168,17.177,550000.0
2009-11-06 21:09:00,17.236,17.329,17.196,17.213,350000.0
2009-11-06 21:10:00,17.182,17.328,17.182,17.235,350000.0
2009-11-06 21:11:00,17.236,17.301,17.184,17.29,350000.0
2009-11-06 21:12:00,17.162,17.288,17.162,17.195,350000.0
2009-11-06 21:13:00,17.162,17.274,17.162,17.258,500000.0
2009-11-06 21:14:00,17.273,17.302,17.227,17.25,450000.0
2009-11-06 21:15:00,17.299,17.303,17.246,17.303,400000.0
2009-11-06 21:16:00,17.271,17.3,17.182,17.182,550000.0
2009-11-06 21:17:00,17.244,17.35,17.197,17.197,800000.0
2009-11-06 21:18:00,17.302,17.304,17.206,17.206,450000.0
2009-11-06 21:20:00,17.294,17.294,17.172,17.293,400000.0
2009-11-06 21:21:00,17.316,17.316,17.178,17.236,450000.0
2009-11-06 21:22:00,17.232,17.279,17.143,17.197,450000.0
2009-11-06 21:23:00,17.332,17.347,17.243,17.243,600000.0
2009-11-06 21:24:00,17.306,17.326,17.214,17.214,500000.0
2009-11-06 21:25:00,17.254,17.325,17.194,17.291,350000.0
2009-11-06 21:26:00,17.248,17.346,17.238,17.329,550000.0
2009-11-06 21:27:00,17.314,17.314,17.236,17.287,400000.0
2009-11-06 21:28:00,17.275,17.33,17.218,17.33,350000.0
2009-11-06 21:29:00,17.187,17.321,17.187,17.311,550000.0
2009-11-06 21:30:00,17.262,17.308,17.177,17.304,350000.0
2009-11-06 21:32:00,17.167,17.306,17.166,17.275,550000.0
2009-11-06 21:33:00,17.34,17.34,17.34,17.34,550000.0
2009-11-06 21:34:00,17.34,17.34,17.34,17.34,550000.0
2009-11-06 21:35:00,17.178,17.285,17.142,17.221,550000.0
2009-11-06 21:37:00,17.3,17.381,17.214,17.217,650000.0
2009-11-06 21:38:00,17.318,17.324,17.19,17.275,350000.0
2009-11-06 21:39:00,17.18,17.296,17.18,17.276,450000.0
2009-11-06 21:40:00,17.321,17.351,17.256,17.256,350000.0
2009-11-06 21:41:00,17.21,17.308,17.183,17.3,450000.0
2009-11-06 21:42:00,17.31,17.311,17.198,17.311,400000.0
2009-11-06 21:43:00,17.191,17.29,17.163,17.163,450000.0
2009-11-06 21:45:00,17.311,17.311,17.208,17.308,500000.0
2009-11-06 21:46:00,17.35,17.35,17.35,17.35,400000.0
2009-11-06 21:47:00,17.301,17.313,17.176,17.313,400000.0
2009-11-06 21:48:00,17.206,17.328,17.204,17.21,600000.0
2009-11-06 21:50:00,17.319,17.319,17.221,17.244,450000.0
2009-11-06 21:51:00,17.334,17.372,17.232,17.274,550000.0
2009-11-06 21:52:00,17.301,17.309,17.255,17.309,300000.0
2009-11-06 21:53:00,17.36,17.36,17.36,17.36,400000.0
2009-11-06 21:54:00,17.186,17.312,17.186,17.199,400000.0
2009-11-06 21:55:00,17.301,17.316,17.219,17.258,350000.0
2009-11-06 21:56:00,17.311,17.311,17.155,17.204,900000.0
2009-11-06 21:57:00,17.307,17.307,17.162,17.293,400000.0
2009-11-06 21:58:00,17.245,17.329,17.189,17.235,550000.0
2009-11-06 21:59:00,17.33,17.34,17.33,17.34,400000.0
2009-11-06 22:00:00,17.282,17.319,17.219,17.265,400000.0
2009-11-06 22:01:00,17.34,17.35,17.34,17.35,400000.0
2009-11-06 22:02:00,17.35,17.36,17.35,17.35,400000.0
2009-11-06 22:03:00,17.266,17.305,17.172,17.232,400000.0
2009-11-06 22:04:00,17.35,17.35,17.35,17.35,500000.0
2009-11-06 22:05:00,17.298,17.306,17.18,17.306,500000.0
2009-11-06 22:06:00,17.186,17.298,17.149,17.247,500000.0
2009-11-06 22:07:00,17.267,17.299,17.174,17.299,350000.0
2009-11-06 22:08:00,17.288,17.311,17.189,17.311,550000.0
2009-11-06 22:09:00,17.196,17.287,17.154,17.222,550000.0
2009-11-06 22:10:00,17.314,17.314,17.201,17.255,400000.0
2009-11-06 22:11:00,17.304,17.304,17.194,17.231,550000.0
2009-11-06 22:12:00,17.199,17.314,17.199,17.213,400000.0
2009-11-06 22:13:00,17.315,17.315,17.19,17.301,500000.0
2009-11-06 22:14:00,17.309,17.309,17.204,17.239,400000.0
2009-11-06 22:15:00,17.184,17.306,17.184,17.306,200000.0
2009-11-06 22:16:00,17.309,17.332,17.222,17.283,450000.0
2009-11-06 22:17:00,17.26,17.306,17.168,17.306,550000.0
2009-11-06 22:18:00,17.287,17.316,17.216,17.314,350000.0
2009-11-06 22:19:00,17.195,17.297,17.195,17.288,250000.0
2009-11-06 22:20:00,17.289,17.301,17.198,17.217,350000.0
2009-11-06 22:21:00,17.177,17.3,17.148,17.269,600000.0
2009-11-06 22:22:00,17.241,17.303,17.203,17.203,400000.0
2009-11-06 22:23:00,17.314,17.314,17.181,17.232,1200000.0
2009-11-06 22:24:00,17.207,17.298,17.157,17.298,350000.0
2009-11-06 22:25:00,17.313,17.352,17.215,17.221,450000.0
2009-11-06 22:26:00,17.213,17.335,17.181,17.199,400000.0
2009-11-06 22:27:00,17.168,17.322,17.168,17.194,350000.0
2009-11-06 22:28:00,17.184,17.333,17.184,17.274,350000.0
2009-11-06 22:29:00,17.318,17.318,17.207,17.313,350000.0
2009-11-06 22:30:00,17.184,17.314,17.184,17.313,400000.0
2009-11-06 22:31:00,17.336,17.336,17.226,17.226,100000.0
2009-11-06 22:32:00,17.251,17.323,17.207,17.207,450000.0
2009-11-06 22:34:00,17.331,17.349,17.216,17.281,400000.0
2009-11-06 22:35:00,17.35,17.35,17.35,17.35,350000.0
2009-11-06 22:36:00,17.35,17.35,17.35,17.35,350000.0
2009-11-06 22:37:00,17.356,17.356,17.248,17.266,350000.0
2009-11-06 22:38:00,17.294,17.375,17.281,17.281,550000.0
2009-11-06 22:39:00,17.252,17.373,17.252,17.293,650000.0
2009-11-06 22:40:00,17.187,17.324,17.187,17.252,400000.0
2009-11-06 22:41:00,17.263,17.333,17.263,17.267,350000.0
2009-11-06 22:42:00,17.35,17.36,17.35,17.35,400000.0
2009-11-06 22:43:00,17.244,17.363,17.244,17.297,400000.0
2009-11-06 22:44:00,17.36,17.36,17.35,17.35,550000.0
2009-11-06 22:45:00,17.341,17.341,17.202,17.327,550000.0
2009-11-06 22:46:00,17.353,17.391,17.275,17.275,850000.0
2009-11-06 22:47:00,17.36,17.36,17.35,17.35,500000.0
2009-11-06 22:48:00,17.35,17.36,17.35,17.36,500000.0
2009-11-06 22:50:00,17.228,17.344,17.193,17.303,500000.0
2009-11-06 22:52:00,17.321,17.331,17.211,17.331,400000.0
2009-11-06 22:54:00,17.296,17.349,17.225,17.271,450000.0
2009-11-06 22:55:00,17.3,17.364,17.26,17.323,550000.0
2009-11-06 22:56:00,17.325,17.342,17.2,17.302,350000.0
2009-11-06 22:57:00,17.32,17.334,17.24,17.286,500000.0
2009-11-06 22:58:00,17.337,17.349,17.211,17.306,350000.0
2009-11-06 22:59:00,17.205,17.27,17.169,17.252,300000.0
2009-11-06 23:00:00,17.35,17.387,17.234,17.335,500000.0
2009-11-06 23:01:00,17.306,17.315,17.181,17.241,550000.0
2009-11-06 23:02:00,17.325,17.334,17.278,17.311,350000.0
2009-11-06 23:03:00,17.286,17.315,17.182,17.291,350000.0
2009-11-06 23:04:00,17.32,17.388,17.236,17.249,500000.0
2009-11-06 23:05:00,17.336,17.348,17.206,17.243,400000.0
2009-11-06 23:06:00,17.299,17.356,17.246,17.295,400000.0
2009-11-06 23:07:00,17.249,17.308,17.219,17.28,400000.0
2009-11-06 23:08:00,17.234,17.344,17.217,17.305,550000.0
2009-11-06 23:09:00,17.206,17.325,17.206,17.265,450000.0
2009-11-06 23:10:00,17.246,17.301,17.204,17.301,550000.0
2009-11-06 23:11:00,17.198,17.326,17.165,17.326,550000.0
2009-11-06 23:19:00,17.335,17.362,17.228,17.328,500000.0
2009-11-06 23:20:00,17.268,17.354,17.234,17.336,450000.0
2009-11-06 23:22:00,17.259,17.32,17.189,17.201,350000.0
2009-11-06 23:30:00,17.313,17.333,17.232,17.285,500000.0
2009-11-06 23:31:00,17.324,17.341,17.233,17.281,350000.0
2009-11-06 23:32:00,17.264,17.27,17.264,17.27,100000.0
2009-11-06 23:34:00,17.185,17.315,17.185,17.28,350000.0
2009-11-06 23:36:00,17.253,17.253,17.235,17.235,100000.0
2009-11-06 23:37:00,17.333,17.408,17.228,17.248,600000.0
2009-11-06 23:39:00,17.255,17.353,17.198,17.296,550000.0
2009-11-06 23:40:00,17.209,17.344,17.208,17.321,1600000.0
2009-11-06 23:42:00,17.338,17.34,17.319,17.319,250000.0
2009-11-06 23:43:00,17.352,17.384,17.253,17.269,500000.0
2009-11-06 23:44:00,17.305,17.382,17.218,17.356,600000.0
2009-11-06 23:45:00,17.241,17.358,17.209,17.209,400000.0
2009-11-06 23:47:00,17.292,17.33,17.244,17.258,500000.0
2009-11-06 23:48:00,17.263,17.337,17.238,17.336,450000.0
2009-11-06 23:49:00,17.284,17.34,17.239,17.34,350000.0
2009-11-06 23:50:00,17.298,17.326,17.229,17.28,550000.0
2009-11-06 23:58:00,17.291,17.349,17.229,17.316,450000.0
2009-11-09 00:00:00,17.248,17.327,17.248,17.327,100000.0
2009-11-09 00:01:00,17.256,17.363,17.2,17.363,500000.0
2009-11-09 00:02:00,17.45,17.46,17.44,17.44,400000.0
2009-11-09 00:03:00,17.46,17.46,17.44,17.45,400000.0
2009-11-09 00:04:00,17.46,17.46,17.45,17.45,400000.0
2009-11-09 00:05:00,17.46,17.47,17.45,17.47,400000.0
2009-11-09 00:06:00,17.46,17.46,17.45,17.46,400000.0
2009-11-09 00:07:00,17.46,17.46,17.45,17.45,400000.0
2009-11-09 00:08:00,17.34,17.376,17.228,17.32,400000.0
2009-11-09 00:09:00,17.45,17.46,17.45,17.46,400000.0
2009-11-09 00:10:00,17.299,17.354,17.268,17.268,400000.0
2009-11-09 00:11:00,17.45,17.46,17.45,17.46,350000.0
2009-11-09 00:12:00,17.46,17.46,17.46,17.46,350000.0
2009-11-09 00:14:00,17.45,17.46,17.45,17.45,350000.0
2009-11-09 00:15:00,17.46,17.46,17.45,17.45,350000.0
2009-11-09 00:16:00,17.45,17.45,17.44,17.45,350000.0
2009-11-09 00:17:00,17.44,17.45,17.44,17.44,350000.0
2009-11-09 00:18:00,17.45,17.45,17.44,17.44,350000.0
2009-11-09 00:19:00,17.45,17.45,17.44,17.45,350000.0
2009-11-09 00:20:00,17.315,17.349,17.258,17.27,350000.0
2009-11-09 00:21:00,17.45,17.45,17.44,17.45,450000.0
2009-11-09 00:22:00,17.45,17.45,17.44,17.44,450000.0
2009-11-09 00:23:00,17.45,17.46,17.44,17.45,450000.0
2009-11-09 00:24:00,17.45,17.45,17.45,17.45,450000.0
2009-11-09 00:25:00,17.363,17.369,17.238,17.364,450000.0
2009-11-09 00:26:00,17.46,17.46,17.45,17.45,700000.0
2009-11-09 00:27:00,17.45,17.46,17.45,17.45,700000.0
2009-11-09 00:28:00,17.46,17.47,17.45,17.46,700000.0
2009-11-09 00:29:00,17.47,17.47,17.45,17.46,700000.0
2009-11-09 00:30:00,17.351,17.361,17.248,17.279,700000.0
2009-11-09 00:31:00,17.45,17.46,17.45,17.46,350000.0
2009-11-09 00:32:00,17.353,17.38,17.283,17.283,350000.0
2009-11-09 00:33:00,17.46,17.46,17.45,17.45,600000.0
2009-11-09 00:34:00,17.45,17.46,17.45,17.45,600000.0
2009-11-09 00:35:00,17.45,17.45,17.44,17.45,600000.0
2009-11-09 00:36:00,17.44,17.45,17.44,17.44,600000.0
2009-11-09 00:37:00,17.44,17.45,17.44,17.44,600000.0
2009-11-09 00:38:00,17.45,17.45,17.45,17.45,600000.0
2009-11-09 00:39:00,17.44,17.45,17.44,17.45,600000.0
2009-11-09 00:40:00,17.293,17.366,17.218,17.256,600000.0
2009-11-09 00:41:00,17.43,17.43,17.42,17.43,450000.0
2009-11-09 00:42:00,17.44,17.45,17.42,17.45,450000.0
2009-11-09 00:43:00,17.44,17.45,17.43,17.44,450000.0
2009-11-09 00:44:00,17.42,17.45,17.42,17.42,450000.0
2009-11-09 00:45:00,17.43,17.43,17.4,17.41,450000.0
2009-11-09 00:46:00,17.41,17.43,17.41,17.42,450000.0
2009-11-09 00:47:00,17.43,17.43,17.42,17.43,450000.0
2009-11-09 00:48:00,17.42,17.43,17.42,17.42,450000.0
2009-11-09 00:49:00,17.257,17.359,17.233,17.267,450000.0
2009-11-09 00:50:00,17.339,17.374,17.269,17.269,500000.0
2009-11-09 00:51:00,17.42,17.43,17.42,17.42,350000.0
2009-11-09 00:52:00,17.277,17.386,17.234,17.33,350000.0
2009-11-09 00:53:00,17.43,17.43,17.42,17.42,1200000.0
2009-11-09 00:54:00,17.41,17.43,17.41,17.42,1200000.0
2009-11-09 00:55:00,17.43,17.44,17.42,17.43,1200000.0
2009-11-09 00:56:00,17.44,17.44,17.43,17.44,1200000.0
2009-11-09 00:57:00,17.44,17.44,17.43,17.44,1200000.0
2009-11-09 00:58:00,17.44,17.45,17.44,17.44,1200000.0
2009-11-09 00:59:00,17.44,17.45,17.43,17.44,1200000.0
2009-11-09 01:00:00,17.258,17.426,17.258,17.358,1200000.0
2009-11-09 01:01:00,17.399,17.429,17.316,17.419,900000.0
2009-11-09 01:02:00,17.419,17.424,17.333,17.349,500000.0
2009-11-09 01:03:00,17.415,17.419,17.288,17.419,1200000.0
2009-11-09 01:04:00,17.384,17.432,17.303,17.303,700000.0
2009-11-09 01:05:00,17.445,17.445,17.298,17.298,800000.0
2009-11-09 01:06:00,17.411,17.45,17.319,17.435,550000.0
2009-11-09 01:07:00,17.418,17.418,17.281,17.389,450000.0
2009-11-09 01:08:00,17.412,17.444,17.32,17.416,700000.0
2009-11-09 01:09:00,17.405,17.449,17.335,17.335,750000.0
2009-11-09 01:10:00,17.438,17.447,17.278,17.419,700000.0
2009-11-09 01:11:00,17.347,17.5,17.347,17.466,900000.0
2009-11-09 01:12:00,17.42,17.42,17.4,17.41,550000.0
2009-11-09 01:13:00,17.42,17.42,17.41,17.42,550000.0
2009-11-09 01:14:00,17.44,17.441,17.313,17.313,550000.0
2009-11-09 01:15:00,17.397,17.425,17.265,17.4,500000.0
2009-11-09 01:16:00,17.432,17.432,17.293,17.368,500000.0
2009-11-09 01:17:00,17.341,17.423,17.304,17.421,700000.0
2009-11-09 01:18:00,17.399,17.43,17.305,17.312,800000.0
2009-11-09 01:19:00,17.358,17.428,17.293,17.422,1100000.0
2009-11-09 01:20:00,17.395,17.431,17.316,17.316,350000.0
2009-11-09 01:21:00,17.421,17.438,17.299,17.382,400000.0
2009-11-09 01:22:00,17.355,17.461,17.334,17.457,400000.0
2009-11-09 01:23:00,17.334,17.427,17.256,17.303,550000.0
2009-11-09 01:24:00,17.428,17.428,17.307,17.365,550000.0
2009-11-09 01:25:00,17.373,17.449,17.34,17.347,350000.0
2009-11-09 01:26:00,17.431,17.446,17.314,17.416,550000.0
2009-11-09 01:27:00,17.437,17.437,17.295,17.408,1100000.0
2009-11-09 01:28:00,17.312,17.431,17.26,17.431,950000.0
2009-11-09 01:29:00,17.438,17.465,17.322,17.325,550000.0
2009-11-09 01:30:00,17.437,17.454,17.309,17.454,1400000.0
2009-11-09 01:31:00,17.453,17.453,17.343,17.343,450000.0
2009-11-09 01:32:00,17.437,17.44,17.311,17.42,750000.0
2009-11-09 01:33:00,17.432,17.45,17.335,17.435,400000.0
2009-11-09 01:34:00,17.403,17.443,17.293,17.416,450000.0
2009-11-09 01:35:00,17.376,17.487,17.323,17.431,500000.0
2009-11-09 01:36:00,17.47,17.47,17.45,17.45,350000.0
2009-11-09 01:37:00,17.291,17.465,17.291,17.328,350000.0
2009-11-09 01:38:00,17.411,17.448,17.359,17.435,500000.0
2009-11-09 01:39:00,17.435,17.449,17.32,17.383,500000.0
2009-11-09 01:40:00,17.426,17.435,17.294,17.379,500000.0
2009-11-09 01:41:00,17.47,17.47,17.46,17.47,1050000.0
2009-11-09 01:42:00,17.3,17.397,17.2,17.39,1050000.0
2009-11-09 01:43:00,17.4,17.464,17.315,17.315,450000.0
2009-11-09 01:44:00,17.306,17.463,17.306,17.441,350000.0
2009-11-09 01:45:00,17.394,17.394,17.231,17.375,550000.0
2009-11-09 01:46:00,17.419,17.44,17.328,17.328,450000.0
2009-11-09 01:47:00,17.389,17.411,17.276,17.371,400000.0
2009-11-09 01:48:00,17.321,17.414,17.321,17.403,400000.0
2009-11-09 01:49:00,17.371,17.402,17.305,17.363,400000.0
2009-11-09 01:50:00,17.422,17.451,17.312,17.418,850000.0
2009-11-09 01:51:00,17.299,17.393,17.299,17.304,400000.0
2009-11-09 01:52:00,17.312,17.427,17.309,17.326,600000.0
2009-11-09 01:53:00,17.317,17.454,17.317,17.395,800000.0
2009-11-09 01:54:00,17.278,17.417,17.278,17.336,750000.0
2009-11-09 01:55:00,17.306,17.408,17.29,17.408,400000.0
2009-11-09 01:56:00,17.386,17.386,17.299,17.314,400000.0
2009-11-09 01:57:00,17.414,17.433,17.362,17.368,450000.0
2009-11-09 01:58:00,17.3,17.42,17.3,17.376,350000.0
2009-11-09 01:59:00,17.425,17.43,17.269,17.322,550000.0
2009-11-09 02:00:00,17.49,17.49,17.48,17.49,350000.0
2009-11-09 02:01:00,17.36,17.404,17.285,17.285,350000.0
2009-11-09 02:02:00,17.366,17.421,17.358,17.405,450000.0
2009-11-09 02:03:00,17.314,17.396,17.314,17.386,400000.0
2009-11-09 02:04:00,17.415,17.415,17.306,17.32,400000.0
2009-11-09 02:05:00,17.336,17.441,17.284,17.284,750000.0
2009-11-09 02:06:00,17.379,17.406,17.296,17.296,800000.0
2009-11-09 02:07:00,17.31,17.426,17.282,17.287,600000.0
2009-11-09 02:08:00,17.283,17.408,17.283,17.307,400000.0
2009-11-09 02:09:00,17.369,17.371,17.208,17.371,850000.0
2009-11-09 02:10:00,17.357,17.403,17.299,17.368,400000.0
2009-11-09 02:11:00,17.405,17.435,17.328,17.328,400000.0
2009-11-09 02:12:00,17.36,17.393,17.228,17.36,400000.0
2009-11-09 02:13:00,17.315,17.405,17.315,17.405,450000.0
2009-11-09 02:14:00,17.397,17.413,17.281,17.405,550000.0
2009-11-09 02:15:00,17.414,17.423,17.286,17.286,350000.0
2009-11-09 02:16:00,17.274,17.419,17.274,17.374,450000.0
2009-11-09 02:17:00,17.433,17.475,17.306,17.306,1050000.0
2009-11-09 02:18:00,17.416,17.431,17.254,17.297,750000.0
2009-11-09 02:19:00,17.359,17.428,17.308,17.42,500000.0
2009-11-09 02:20:00,17.338,17.39,17.238,17.383,500000.0
2009-11-09 02:21:00,17.399,17.41,17.322,17.376,500000.0
2009-11-09 02:22:00,17.286,17.429,17.281,17.281,350000.0
2009-11-09 02:23:00,17.324,17.408,17.301,17.407,350000.0
2009-11-09 02:24:00,17.396,17.42,17.278,17.341,500000.0
2009-11-09 02:25:00,17.385,17.41,17.261,17.375,450000.0
2009-11-09 02:26:00,17.391,17.391,17.277,17.384,400000.0
2009-11-09 02:27:00,17.426,17.456,17.32,17.411,750000.0
2009-11-09 02:28:00,17.306,17.416,17.306,17.416,450000.0
2009-11-09 02:29:00,17.421,17.421,17.282,17.414,1400000.0
2009-11-09 02:30:00,17.268,17.4,17.252,17.4,550000.0
2009-11-09 02:31:00,17.402,17.402,17.256,17.291,950000.0
2009-11-09 02:32:00,17.393,17.433,17.303,17.432,1100000.0
2009-11-09 02:33:00,17.411,17.445,17.289,17.426,550000.0
2009-11-09 02:34:00,17.355,17.464,17.355,17.399,350000.0
2009-11-09 02:35:00,17.387,17.458,17.359,17.458,550000.0
2009-11-09 02:36:00,17.323,17.452,17.282,17.335,550000.0
2009-11-09 02:37:00,17.438,17.438,17.322,17.347,400000.0
2009-11-09 02:38:00,17.395,17.466,17.326,17.445,400000.0
2009-11-09 02:39:00,17.312,17.429,17.312,17.402,350000.0
2009-11-09 02:40:00,17.41,17.427,17.259,17.368,1100000.0
2009-11-09 02:41:00,17.359,17.466,17.356,17.43,800000.0
2009-11-09 02:42:00,17.459,17.481,17.381,17.394,700000.0
2009-11-09 02:43:00,17.404,17.471,17.349,17.471,500000.0
2009-11-09 02:44:00,17.437,17.444,17.311,17.414,500000.0
2009-11-09 02:45:00,17.328,17.46,17.328,17.456,550000.0
2009-11-09 02:46:00,17.465,17.489,17.385,17.452,750000.0
2009-11-09 02:47:00,17.459,17.459,17.31,17.408,850000.0
2009-11-09 02:48:00,17.465,17.466,17.336,17.336,900000.0
2009-11-09 02:49:00,17.448,17.466,17.331,17.457,700000.0
2009-11-09 02:50:00,17.353,17.473,17.353,17.425,750000.0
2009-11-09 02:51:00,17.433,17.453,17.339,17.418,700000.0
2009-11-09 02:52:00,17.421,17.457,17.334,17.457,450000.0
2009-11-09 02:53:00,17.455,17.478,17.34,17.43,550000.0
2009-11-09 02:54:00,17.304,17.445,17.285,17.445,800000.0
2009-11-09 02:55:00,17.326,17.48,17.326,17.433,700000.0
2009-11-09 02:56:00,17.452,17.478,17.356,17.45,1200000.0
2009-11-09 02:57:00,17.403,17.507,17.403,17.474,500000.0
2009-11-09 02:58:00,17.456,17.476,17.365,17.466,900000.0
2009-11-09 02:59:00,17.423,17.541,17.36,17.368,1200000.0
2009-11-09 03:00:00,17.464,17.464,17.365,17.365,350000.0
2009-11-09 03:01:00,17.45,17.498,17.444,17.444,350000.0
2009-11-09 03:02:00,17.5,17.5,17.416,17.485,250000.0
2009-11-09 03:03:00,17.507,17.532,17.413,17.508,550000.0
2009-11-09 03:04:00,17.485,17.496,17.422,17.45,400000.0
2009-11-09 03:05:00,17.514,17.515,17.405,17.497,500000.0
2009-11-09 03:06:00,17.472,17.512,17.462,17.494,350000.0
2009-11-09 03:07:00,17.46,17.511,17.376,17.399,350000.0
2009-11-09 03:08:00,17.428,17.522,17.421,17.468,500000.0
2009-11-09 03:09:00,17.401,17.512,17.401,17.467,500000.0
2009-11-09 03:10:00,17.409,17.498,17.342,17.364,450000.0
2009-11-09 03:11:00,17.511,17.531,17.39,17.466,400000.0
2009-11-09 03:12:00,17.487,17.495,17.356,17.454,350000.0
2009-11-09 03:13:00,17.416,17.51,17.377,17.507,500000.0
2009-11-09 03:14:00,17.496,17.508,17.352,17.508,400000.0
2009-11-09 03:15:00,17.371,17.487,17.371,17.473,500000.0
2009-11-09 03:16:00,17.411,17.474,17.411,17.441,300000.0
2009-11-09 03:17:00,17.472,17.478,17.354,17.476,350000.0
2009-11-09 03:18:00,17.496,17.496,17.429,17.461,250000.0
2009-11-09 03:19:00,17.359,17.477,17.308,17.393,600000.0
2009-11-09 03:20:00,17.467,17.467,17.367,17.463,450000.0
2009-11-09 03:21:00,17.357,17.504,17.357,17.467,250000.0
2009-11-09 03:22:00,17.488,17.491,17.41,17.485,300000.0
2009-11-09 03:23:00,17.481,17.481,17.379,17.417,400000.0
2009-11-09 03:24:00,17.485,17.501,17.391,17.444,350000.0
2009-11-09 03:25:00,17.353,17.49,17.353,17.484,350000.0
2009-11-09 03:26:00,17.445,17.533,17.385,17.385,550000.0
2009-11-09 03:27:00,17.358,17.441,17.355,17.439,350000.0
2009-11-09 03:28:00,17.384,17.487,17.384,17.487,150000.0
2009-11-09 03:29:00,17.387,17.488,17.356,17.467,700000.0
2009-11-09 03:30:00,17.471,17.471,17.342,17.47,450000.0
2009-11-09 03:31:00,17.421,17.479,17.347,17.467,450000.0
2009-11-09 03:32:00,17.419,17.475,17.357,17.447,350000.0
2009-11-09 03:33:00,17.421,17.472,17.33,17.443,550000.0
2009-11-09 03:34:00,17.455,17.464,17.337,17.456,450000.0
2009-11-09 03:35:00,17.364,17.455,17.34,17.455,400000.0
2009-11-09 03:36:00,17.438,17.464,17.331,17.449,550000.0
2009-11-09 03:37:00,17.415,17.43,17.349,17.384,250000.0
2009-11-09 03:38:00,17.427,17.439,17.427,17.439,100000.0
2009-11-09 03:39:00,17.361,17.437,17.356,17.417,350000.0
2009-11-09 03:40:00,17.386,17.432,17.345,17.397,350000.0
2009-11-09 03:41:00,17.423,17.45,17.36,17.425,350000.0
2009-11-09 03:42:00,17.329,17.468,17.329,17.43,400000.0
2009-11-09 03:43:00,17.427,17.462,17.328,17.418,500000.0
2009-11-09 03:44:00,17.467,17.471,17.348,17.457,350000.0
2009-11-09 03:45:00,17.44,17.454,17.312,17.433,300000.0
2009-11-09 03:46:00,17.436,17.476,17.371,17.371,450000.0
2009-11-09 03:47:00,17.436,17.494,17.347,17.43,450000.0
2009-11-09 03:48:00,17.352,17.469,17.352,17.469,400000.0
2009-11-09 03:49:00,17.37,17.443,17.364,17.388,400000.0
2009-11-09 03:50:00,17.436,17.466,17.315,17.466,550000.0
2009-11-09 03:51:00,17.425,17.464,17.324,17.439,400000.0
2009-11-09 03:52:00,17.429,17.477,17.429,17.465,400000.0
2009-11-09 03:53:00,17.476,17.476,17.381,17.468,400000.0
2009-11-09 03:54:00,17.361,17.479,17.351,17.479,600000.0
2009-11-09 03:55:00,17.364,17.506,17.364,17.473,550000.0
2009-11-09 03:56:00,17.485,17.503,17.421,17.421,400000.0
2009-11-09 03:57:00,17.447,17.494,17.343,17.343,450000.0
2009-11-09 03:58:00,17.502,17.502,17.364,17.417,500000.0
2009-11-09 03:59:00,17.53,17.53,17.53,17.53,450000.0
2009-11-09 04:00:00,17.508,17.512,17.39,17.5,450000.0
2009-11-09 04:01:00,17.468,17.498,17.372,17.44,450000.0
2009-11-09 04:02:00,17.48,17.494,17.371,17.4,250000.0
2009-11-09 04:03:00,17.426,17.543,17.426,17.493,400000.0
2009-11-09 04:04:00,17.352,17.49,17.352,17.409,450000.0
2009-11-09 04:05:00,17.462,17.504,17.453,17.504,300000.0
2009-11-09 04:06:00,17.501,17.519,17.376,17.446,550000.0
2009-11-09 04:07:00,17.465,17.535,17.435,17.436,650000.0
2009-11-09 04:08:00,17.507,17.507,17.394,17.495,400000.0
2009-11-09 04:09:00,17.442,17.483,17.373,17.451,550000.0
2009-11-09 04:10:00,17.484,17.502,17.42,17.449,350000.0
2009-11-09 04:11:00,17.503,17.519,17.438,17.45,450000.0
2009-11-09 04:12:00,17.42,17.499,17.417,17.466,500000.0
2009-11-09 04:13:00,17.477,17.511,17.394,17.482,350000.0
2009-11-09 04:14:00,17.37,17.519,17.37,17.399,400000.0
2009-11-09 04:15:00,17.526,17.548,17.388,17.48,600000.0
2009-11-09 04:16:00,17.426,17.541,17.372,17.511,500000.0
2009-11-09 04:17:00,17.514,17.541,17.514,17.533,250000.0
2009-11-09 04:18:00,17.411,17.522,17.411,17.522,450000.0
2009-11-09 04:19:00,17.5,17.541,17.394,17.394,1600000.0
2009-11-09 04:20:00,17.478,17.489,17.355,17.41,550000.0
2009-11-09 04:21:00,17.544,17.568,17.401,17.401,550000.0
2009-11-09 04:22:00,17.427,17.558,17.391,17.504,600000.0
2009-11-09 04:24:00,17.506,17.522,17.408,17.438,550000.0
2009-11-09 04:25:00,17.483,17.518,17.373,17.373,350000.0
2009-11-09 04:27:00,17.45,17.45,17.446,17.446,100000.0
2009-11-09 04:28:00,17.449,17.505,17.391,17.492,350000.0
2009-11-09 04:29:00,17.477,17.529,17.424,17.504,500000.0
2009-11-09 04:30:00,17.431,17.525,17.413,17.507,450000.0
2009-11-09 04:31:00,17.405,17.535,17.389,17.506,400000.0
2009-11-09 04:32:00,17.397,17.512,17.39,17.422,500000.0
2009-11-09 04:33:00,17.503,17.524,17.416,17.481,400000.0
2009-11-09 04:34:00,17.502,17.502,17.349,17.389,550000.0
2009-11-09 04:37:00,17.397,17.504,17.356,17.443,350000.0
2009-11-09 04:38:00,17.491,17.532,17.448,17.448,250000.0
2009-11-09 04:39:00,17.491,17.507,17.38,17.421,450000.0
2009-11-09 04:40:00,17.465,17.49,17.347,17.49,500000.0
2009-11-09 04:41:00,17.53,17.53,17.53,17.53,250000.0
2009-11-09 04:42:00,17.435,17.506,17.383,17.398,250000.0
2009-11-09 04:43:00,17.445,17.51,17.384,17.496,550000.0
2009-11-09 04:44:00,17.412,17.501,17.4,17.484,550000.0
2009-11-09 04:45:00,17.417,17.527,17.397,17.498,450000.0
2009-11-09 04:46:00,17.496,17.51,17.409,17.445,350000.0
2009-11-09 04:47:00,17.421,17.504,17.395,17.451,350000.0
2009-11-09 04:48:00,17.537,17.554,17.423,17.423,550000.0
2009-11-09 04:49:00,17.482,17.482,17.394,17.443,550000.0
2009-11-09 04:50:00,17.432,17.502,17.398,17.398,450000.0
2009-11-09 04:51:00,17.493,17.524,17.405,17.416,550000.0
2009-11-09 04:52:00,17.462,17.5,17.418,17.447,400000.0
2009-11-09 04:53:00,17.528,17.528,17.528,17.528,50000.0
2009-11-09 04:54:00,17.413,17.511,17.357,17.508,400000.0
2009-11-09 04:55:00,17.43,17.531,17.402,17.511,500000.0
2009-11-09 04:56:00,17.497,17.541,17.406,17.502,350000.0
2009-11-09 04:57:00,17.497,17.502,17.442,17.502,350000.0
2009-11-09 04:58:00,17.44,17.547,17.39,17.49,550000.0
2009-11-09 04:59:00,17.498,17.523,17.372,17.523,500000.0
2009-11-09 05:00:00,17.421,17.433,17.342,17.364,300000.0
2009-11-09 05:01:00,17.494,17.538,17.401,17.52,350000.0
2009-11-09 05:02:00,17.486,17.549,17.457,17.517,500000.0
2009-11-09 05:03:00,17.478,17.519,17.37,17.506,350000.0
2009-11-09 05:04:00,17.496,17.513,17.424,17.465,550000.0
2009-11-09 05:05:00,17.446,17.521,17.385,17.483,450000.0
2009-11-09 05:06:00,17.518,17.531,17.409,17.409,400000.0
2009-11-09 05:07:00,17.496,17.496,17.36,17.488,400000.0
2009-11-09 05:08:00,17.421,17.517,17.421,17.517,400000.0
2009-11-09 05:09:00,17.462,17.501,17.362,17.401,500000.0
2009-11-09 05:10:00,17.395,17.516,17.395,17.437,350000.0
2009-11-09 05:11:00,17.458,17.56,17.426,17.495,450000.0
2009-11-09 05:12:00,17.504,17.512,17.426,17.512,250000.0
2009-11-09 05:13:00,17.44,17.52,17.406,17.518,850000.0
2009-11-09 05:14:00,17.525,17.538,17.412,17.532,550000.0
2009-11-09 05:15:00,17.484,17.548,17.421,17.517,700000.0
2009-11-09 05:16:00,17.445,17.51,17.393,17.395,400000.0
2009-11-09 05:17:00,17.432,17.52,17.397,17.48,500000.0
2009-11-09 05:18:00,17.43,17.501,17.427,17.427,350000.0
2009-11-09 05:19:00,17.421,17.52,17.385,17.385,400000.0
2009-11-09 05:20:00,17.454,17.514,17.418,17.418,650000.0
2009-11-09 05:21:00,17.453,17.534,17.447,17.469,550000.0
2009-11-09 05:22:00,17.456,17.548,17.428,17.548,350000.0
2009-11-09 05:23:00,17.518,17.529,17.384,17.529,350000.0
2009-11-09 05:24:00,17.71,17.72,17.7,17.7,400000.0
2009-11-09 05:25:00,17.488,17.549,17.417,17.536,400000.0
2009-11-09 05:26:00,17.529,17.534,17.398,17.398,300000.0
2009-11-09 05:27:00,17.41,17.547,17.41,17.467,450000.0
2009-11-09 05:28:00,17.69,17.71,17.69,17.71,350000.0
2009-11-09 05:29:00,17.7,17.71,17.7,17.7,350000.0
2009-11-09 05:30:00,17.516,17.516,17.413,17.513,350000.0
2009-11-09 05:31:00,17.486,17.526,17.379,17.379,350000.0
2009-11-09 05:32:00,17.391,17.496,17.389,17.397,350000.0
2009-11-09 05:33:00,17.395,17.488,17.366,17.409,400000.0
2009-11-09 05:34:00,17.382,17.496,17.334,17.496,450000.0
2009-11-09 05:35:00,17.511,17.511,17.374,17.423,350000.0
2009-11-09 05:36:00,17.44,17.519,17.367,17.519,1200000.0
2009-11-09 05:37:00,17.415,17.523,17.415,17.454,400000.0
2009-11-09 05:38:00,17.474,17.49,17.344,17.389,600000.0
2009-11-09 05:39:00,17.438,17.517,17.418,17.502,350000.0
2009-11-09 05:40:00,17.508,17.559,17.446,17.446,250000.0
2009-11-09 05:41:00,17.514,17.514,17.375,17.476,350000.0
2009-11-09 05:42:00,17.68,17.7,17.68,17.69,450000.0
2009-11-09 05:43:00,17.498,17.539,17.418,17.524,450000.0
2009-11-09 05:44:00,17.68,17.68,17.67,17.67,400000.0
2009-11-09 05:45:00,17.457,17.52,17.418,17.52,400000.0
2009-11-09 05:46:00,17.505,17.522,17.379,17.522,500000.0
2009-11-09 05:47:00,17.66,17.67,17.66,17.66,550000.0
2009-11-09 05:48:00,17.457,17.531,17.413,17.522,550000.0
2009-11-09 05:49:00,17.481,17.54,17.42,17.54,400000.0
2009-11-09 05:50:00,17.459,17.524,17.382,17.417,550000.0
2009-11-09 05:51:00,17.557,17.557,17.438,17.53,550000.0
2009-11-09 05:52:00,17.553,17.553,17.427,17.521,350000.0
2009-11-09 05:53:00,17.517,17.6,17.43,17.467,500000.0
2009-11-09 05:54:00,17.56,17.565,17.433,17.565,500000.0
2009-11-09 05:55:00,17.517,17.63,17.414,17.582,550000.0
2009-11-09 05:56:00,17.491,17.568,17.437,17.526,400000.0
2009-11-09 05:57:00,17.46,17.584,17.46,17.584,100000.0
2009-11-09 05:58:00,17.533,17.574,17.436,17.57,400000.0
2009-11-09 05:59:00,17.529,17.565,17.475,17.532,400000.0
2009-11-09 06:00:00,17.532,17.532,17.434,17.506,400000.0
2009-11-09 06:01:00,17.486,17.596,17.468,17.505,550000.0
2009-11-09 06:02:00,17.608,17.662,17.51,17.662,400000.0
2009-11-09 06:03:00,17.547,17.647,17.518,17.636,900000.0
2009-11-09 06:04:00,17.582,17.645,17.547,17.641,350000.0
2009-11-09 06:05:00,17.542,17.718,17.542,17.594,400000.0
2009-11-09 06:06:00,17.565,17.654,17.513,17.593,350000.0
2009-11-09 06:07:00,17.622,17.631,17.582,17.622,300000.0
2009-11-09 06:08:00,17.573,17.656,17.536,17.656,550000.0
2009-11-09 06:09:00,17.603,17.693,17.603,17.653,450000.0
2009-11-09 06:10:00,17.607,17.667,17.533,17.533,350000.0
2009-11-09 06:11:00,17.562,17.649,17.541,17.557,600000.0
2009-11-09 06:12:00,17.664,17.67,17.52,17.67,400000.0
2009-11-09 06:13:00,17.657,17.663,17.55,17.598,250000.0
2009-11-09 06:14:00,17.563,17.674,17.551,17.674,500000.0
2009-11-09 06:15:00,17.629,17.699,17.584,17.633,350000.0
2009-11-09 06:16:00,17.582,17.703,17.576,17.576,450000.0
2009-11-09 06:17:00,17.731,17.734,17.619,17.734,400000.0
2009-11-09 06:18:00,17.713,17.713,17.591,17.628,450000.0
2009-11-09 06:19:00,17.621,17.716,17.589,17.716,350000.0
2009-11-09 06:20:00,17.677,17.686,17.566,17.566,450000.0
2009-11-09 06:21:00,17.67,17.761,17.602,17.756,350000.0
2009-11-09 06:22:00,17.625,17.762,17.612,17.708,650000.0
2009-11-09 06:23:00,17.636,17.74,17.574,17.574,450000.0
2009-11-09 06:24:00,17.613,17.692,17.54,17.562,550000.0
2009-11-09 06:25:00,17.65,17.671,17.536,17.671,450000.0
2009-11-09 06:26:00,17.597,17.718,17.594,17.701,350000.0
2009-11-09 06:27:00,17.682,17.697,17.553,17.566,550000.0
2009-11-09 06:28:00,17.674,17.707,17.571,17.667,700000.0
2009-11-09 06:29:00,17.689,17.689,17.55,17.641,350000.0
2009-11-09 06:30:00,17.693,17.693,17.564,17.564,550000.0
2009-11-09 06:31:00,17.684,17.684,17.567,17.657,350000.0
2009-11-09 06:32:00,17.65,17.684,17.599,17.684,400000.0
2009-11-09 06:33:00,17.686,17.686,17.561,17.604,550000.0
2009-11-09 06:34:00,17.651,17.686,17.557,17.611,350000.0
2009-11-09 06:35:00,17.557,17.663,17.557,17.646,500000.0
2009-11-09 06:36:00,17.615,17.731,17.615,17.696,600000.0
2009-11-09 06:37:00,17.591,17.696,17.568,17.623,450000.0
2009-11-09 06:38:00,17.609,17.697,17.563,17.697,450000.0
2009-11-09 06:39:00,17.685,17.703,17.574,17.703,400000.0
2009-11-09 06:40:00,17.663,17.663,17.572,17.635,300000.0
2009-11-09 06:41:00,17.595,17.712,17.595,17.689,450000.0
2009-11-09 06:42:00,17.564,17.715,17.559,17.619,800000.0
2009-11-09 06:43:00,17.569,17.689,17.569,17.678,550000.0
2009-11-09 06:44:00,17.672,17.684,17.628,17.683,400000.0
2009-11-09 06:45:00,17.606,17.651,17.573,17.626,450000.0
2009-11-09 06:46:00,17.63,17.662,17.526,17.526,500000.0
2009-11-09 06:47:00,17.548,17.63,17.492,17.492,350000.0
2009-11-09 06:48:00,17.64,17.648,17.528,17.582,350000.0
2009-11-09 06:49:00,17.583,17.669,17.538,17.538,350000.0
2009-11-09 06:50:00,17.545,17.639,17.542,17.59,350000.0
2009-11-09 06:51:00,17.555,17.636,17.543,17.626,550000.0
2009-11-09 06:52:00,17.515,17.635,17.505,17.633,550000.0
2009-11-09 06:53:00,17.546,17.644,17.546,17.563,350000.0
2009-11-09 06:54:00,17.658,17.673,17.571,17.673,450000.0
2009-11-09 06:55:00,17.579,17.681,17.561,17.582,400000.0
2009-11-09 06:56:00,17.597,17.655,17.512,17.607,450000.0
2009-11-09 06:57:00,17.58,17.655,17.528,17.654,750000.0
2009-11-09 06:58:00,17.592,17.687,17.585,17.669,550000.0
2009-11-09 06:59:00,17.671,17.673,17.528,17.621,550000.0
2009-11-09 07:00:00,17.598,17.653,17.566,17.566,400000.0
2009-11-09 07:01:00,17.678,17.68,17.561,17.68,550000.0
2009-11-09 07:02:00,17.642,17.693,17.574,17.601,550000.0
2009-11-09 07:03:00,17.672,17.672,17.514,17.643,400000.0
2009-11-09 07:04:00,17.69,17.714,17.591,17.714,350000.0
2009-11-09 07:05:00,17.573,17.666,17.55,17.606,650000.0
2009-11-09 07:06:00,17.649,17.679,17.538,17.591,550000.0
2009-11-09 07:07:00,17.612,17.721,17.578,17.578,400000.0
2009-11-09 07:08:00,17.591,17.735,17.591,17.697,500000.0
2009-11-09 07:09:00,17.682,17.682,17.53,17.65,350000.0
2009-11-09 07:10:00,17.601,17.691,17.53,17.543,1000000.0
2009-11-09 07:11:00,17.63,17.727,17.599,17.704,600000.0
2009-11-09 07:12:00,17.672,17.677,17.567,17.67,800000.0
2009-11-09 07:13:00,17.56,17.696,17.56,17.573,350000.0
2009-11-09 07:14:00,17.66,17.663,17.632,17.643,400000.0
2009-11-09 07:15:00,17.645,17.683,17.551,17.673,550000.0
2009-11-09 07:16:00,17.688,17.69,17.53,17.671,550000.0
2009-11-09 07:17:00,17.532,17.666,17.532,17.627,650000.0
2009-11-09 07:18:00,17.612,17.673,17.57,17.661,350000.0
2009-11-09 07:19:00,17.646,17.678,17.566,17.629,1150000.0
2009-11-09 07:20:00,17.564,17.665,17.545,17.545,400000.0
2009-11-09 07:21:00,17.645,17.657,17.547,17.655,400000.0
2009-11-09 07:22:00,17.582,17.674,17.553,17.647,400000.0
2009-11-09 07:23:00,17.582,17.627,17.57,17.57,400000.0
2009-11-09 07:24:00,17.587,17.663,17.527,17.589,450000.0
2009-11-09 07:25:00,17.593,17.67,17.554,17.666,350000.0
2009-11-09 07:26:00,17.657,17.657,17.525,17.525,400000.0
2009-11-09 07:27:00,17.615,17.64,17.512,17.515,550000.0
2009-11-09 07:28:00,17.622,17.653,17.521,17.653,350000.0
2009-11-09 07:29:00,17.621,17.658,17.557,17.615,350000.0
2009-11-09 07:30:00,17.625,17.656,17.514,17.551,450000.0
2009-11-09 07:31:00,17.656,17.656,17.524,17.524,450000.0
2009-11-09 07:32:00,17.565,17.645,17.527,17.639,400000.0
2009-11-09 07:33:00,17.54,17.631,17.506,17.506,450000.0
2009-11-09 07:34:00,17.612,17.657,17.521,17.528,500000.0
2009-11-09 07:35:00,17.649,17.649,17.546,17.573,350000.0
2009-11-09 07:36:00,17.586,17.622,17.51,17.591,600000.0
2009-11-09 07:37:00,17.56,17.633,17.531,17.618,400000.0
2009-11-09 07:38:00,17.601,17.619,17.524,17.57,350000.0
2009-11-09 07:39:00,17.568,17.647,17.553,17.602,450000.0
2009-11-09 07:40:00,17.585,17.642,17.523,17.55,550000.0
2009-11-09 07:41:00,17.561,17.665,17.505,17.653,500000.0
2009-11-09 07:42:00,17.646,17.655,17.543,17.608,350000.0
2009-11-09 07:43:00,17.644,17.644,17.509,17.602,400000.0
2009-11-09 07:44:00,17.582,17.616,17.499,17.499,600000.0
2009-11-09 07:45:00,17.508,17.609,17.452,17.609,1000000.0
2009-11-09 07:46:00,17.59,17.616,17.532,17.575,450000.0
2009-11-09 07:47:00,17.58,17.643,17.536,17.621,450000.0
2009-11-09 07:48:00,17.615,17.615,17.499,17.55,800000.0
2009-11-09 07:49:00,17.515,17.676,17.515,17.626,500000.0
2009-11-09 07:50:00,17.518,17.62,17.49,17.62,900000.0
2009-11-09 07:51:00,17.587,17.598,17.494,17.494,350000.0
2009-11-09 07:52:00,17.543,17.662,17.53,17.576,800000.0
2009-11-09 07:53:00,17.532,17.688,17.532,17.562,850000.0
2009-11-09 07:54:00,17.586,17.64,17.557,17.631,500000.0
2009-11-09 07:55:00,17.611,17.65,17.548,17.548,500000.0
2009-11-09 07:56:00,17.615,17.66,17.52,17.576,800000.0
2009-11-09 07:57:00,17.55,17.629,17.52,17.614,600000.0
2009-11-09 07:58:00,17.588,17.652,17.546,17.583,850000.0
2009-11-09 07:59:00,17.633,17.669,17.538,17.643,650000.0
2009-11-09 08:00:00,17.621,17.622,17.481,17.52,550000.0
2009-11-09 08:01:00,17.654,17.69,17.571,17.66,350000.0
2009-11-09 08:02:00,17.653,17.653,17.55,17.55,450000.0
2009-11-09 08:03:00,17.584,17.656,17.545,17.624,400000.0
2009-11-09 08:04:00,17.593,17.612,17.524,17.552,400000.0
2009-11-09 08:05:00,17.567,17.61,17.502,17.502,400000.0
2009-11-09 08:06:00,17.655,17.655,17.534,17.652,500000.0
2009-11-09 08:07:00,17.587,17.671,17.531,17.573,550000.0
2009-11-09 08:08:00,17.578,17.652,17.517,17.565,400000.0
2009-11-09 08:09:00,17.561,17.673,17.538,17.588,800000.0
2009-11-09 08:10:00,17.595,17.665,17.581,17.651,350000.0
2009-11-09 08:11:00,17.563,17.618,17.513,17.618,500000.0
2009-11-09 08:12:00,17.547,17.67,17.547,17.548,350000.0
2009-11-09 08:13:00,17.567,17.696,17.567,17.658,550000.0
2009-11-09 08:14:00,17.643,17.665,17.545,17.545,500000.0
2009-11-09 08:15:00,17.655,17.657,17.531,17.653,550000.0
2009-11-09 08:16:00,17.621,17.621,17.511,17.518,350000.0
2009-11-09 08:17:00,17.587,17.688,17.546,17.556,500000.0
2009-11-09 08:18:00,17.564,17.643,17.52,17.573,500000.0
2009-11-09 08:19:00,17.568,17.616,17.514,17.521,700000.0
2009-11-09 08:20:00,17.566,17.659,17.553,17.575,500000.0
2009-11-09 08:21:00,17.574,17.689,17.574,17.675,450000.0
2009-11-09 08:22:00,17.626,17.669,17.55,17.55,500000.0
2009-11-09 08:23:00,17.662,17.672,17.556,17.627,550000.0
2009-11-09 08:24:00,17.586,17.646,17.536,17.572,400000.0
2009-11-09 08:25:00,17.549,17.661,17.547,17.609,650000.0
2009-11-09 08:26:00,17.668,17.668,17.518,17.62,400000.0
2009-11-09 08:27:00,17.661,17.661,17.554,17.631,350000.0
2009-11-09 08:28:00,17.567,17.645,17.509,17.528,600000.0
2009-11-09 08:29:00,17.614,17.63,17.456,17.604,750000.0
2009-11-09 08:30:00,17.532,17.635,17.516,17.556,400000.0
2009-11-09 08:31:00,17.58,17.659,17.568,17.572,500000.0
2009-11-09 08:32:00,17.581,17.659,17.541,17.587,500000.0
2009-11-09 08:33:00,17.549,17.633,17.501,17.547,500000.0
2009-11-09 08:34:00,17.63,17.697,17.568,17.568,350000.0
2009-11-09 08:35:00,17.682,17.689,17.563,17.624,550000.0
2009-11-09 08:36:00,17.554,17.69,17.544,17.582,400000.0
2009-11-09 08:37:00,17.542,17.681,17.542,17.594,350000.0
2009-11-09 08:38:00,17.663,17.663,17.638,17.638,200000.0
2009-11-09 08:39:00,17.609,17.622,17.596,17.603,350000.0
2009-11-09 08:40:00,17.643,17.665,17.566,17.608,350000.0
2009-11-09 08:41:00,17.661,17.678,17.557,17.575,400000.0
2009-11-09 08:42:00,17.635,17.657,17.537,17.552,550000.0
2009-11-09 08:43:00,17.539,17.66,17.539,17.66,350000.0
2009-11-09 08:44:00,17.566,17.624,17.51,17.565,550000.0
2009-11-09 08:45:00,17.628,17.653,17.512,17.634,550000.0
2009-11-09 08:46:00,17.621,17.65,17.531,17.559,600000.0
2009-11-09 08:47:00,17.557,17.627,17.547,17.61,350000.0
2009-11-09 08:48:00,17.658,17.658,17.543,17.631,550000.0
2009-11-09 08:49:00,17.574,17.624,17.498,17.624,650000.0
2009-11-09 08:50:00,17.585,17.626,17.481,17.584,500000.0
2009-11-09 08:51:00,17.536,17.617,17.508,17.508,400000.0
2009-11-09 08:52:00,17.658,17.66,17.537,17.591,400000.0
2009-11-09 08:53:00,17.627,17.627,17.513,17.613,400000.0
2009-11-09 08:54:00,17.532,17.672,17.532,17.591,450000.0
2009-11-09 08:55:00,17.61,17.654,17.514,17.607,450000.0
2009-11-09 08:56:00,17.72,17.74,17.72,17.74,400000.0
2009-11-09 08:57:00,17.641,17.641,17.518,17.518,400000.0
2009-11-09 08:58:00,17.643,17.657,17.509,17.652,450000.0
2009-11-09 08:59:00,17.628,17.628,17.557,17.557,300000.0
2009-11-09 09:00:00,17.55,17.643,17.525,17.584,600000.0
2009-11-09 09:01:00,17.64,17.653,17.563,17.59,400000.0
2009-11-09 09:02:00,17.583,17.693,17.555,17.66,700000.0
2009-11-09 09:03:00,17.523,17.616,17.473,17.591,550000.0
2009-11-09 09:04:00,17.582,17.643,17.54,17.54,350000.0
2009-11-09 09:05:00,17.686,17.739,17.583,17.583,750000.0
2009-11-09 09:06:00,17.523,17.654,17.523,17.587,550000.0
2009-11-09 09:07:00,17.545,17.684,17.545,17.586,500000.0
2009-11-09 09:08:00,17.648,17.648,17.509,17.637,550000.0
2009-11-09 09:09:00,17.628,17.688,17.554,17.673,950000.0
2009-11-09 09:10:00,17.629,17.704,17.551,17.62,450000.0
2009-11-09 09:11:00,17.672,17.703,17.591,17.591,550000.0
2009-11-09 09:12:00,17.59,17.737,17.587,17.655,650000.0
2009-11-09 09:13:00,17.548,17.688,17.548,17.688,500000.0
2009-11-09 09:14:00,17.655,17.705,17.591,17.705,350000.0
2009-11-09 09:15:00,17.669,17.688,17.566,17.566,400000.0
2009-11-09 09:16:00,17.709,17.709,17.599,17.614,450000.0
2009-11-09 09:17:00,17.612,17.692,17.565,17.692,400000.0
2009-11-09 09:18:00,17.606,17.721,17.59,17.59,400000.0
2009-11-09 09:19:00,17.599,17.717,17.552,17.717,600000.0
2009-11-09 09:20:00,17.71,17.726,17.59,17.689,650000.0
2009-11-09 09:21:00,17.637,17.684,17.581,17.643,600000.0
2009-11-09 09:22:00,17.717,17.727,17.615,17.676,600000.0
2009-11-09 09:23:00,17.672,17.7,17.588,17.639,600000.0
2009-11-09 09:24:00,17.658,17.699,17.572,17.68,550000.0
2009-11-09 09:25:00,17.61,17.737,17.61,17.67,550000.0
2009-11-09 09:26:00,17.683,17.747,17.602,17.637,600000.0
2009-11-09 09:27:00,17.645,17.744,17.603,17.735,550000.0
2009-11-09 09:28:00,17.634,17.737,17.624,17.624,350000.0
2009-11-09 09:29:00,17.67,17.767,17.636,17.728,450000.0
2009-11-09 09:30:00,17.641,17.718,17.606,17.622,700000.0
2009-11-09 09:31:00,17.62,17.718,17.59,17.59,450000.0
2009-11-09 09:32:00,17.713,17.713,17.626,17.703,350000.0
2009-11-09 09:33:00,17.678,17.717,17.576,17.677,400000.0
2009-11-09 09:34:00,17.712,17.722,17.582,17.628,650000.0
2009-11-09 09:35:00,17.587,17.701,17.587,17.679,550000.0
2009-11-09 09:36:00,17.575,17.719,17.575,17.71,400000.0
2009-11-09 09:37:00,17.633,17.702,17.585,17.585,350000.0
2009-11-09 09:38:00,17.652,17.745,17.604,17.721,400000.0
2009-11-09 09:39:00,17.666,17.747,17.606,17.634,700000.0
2009-11-09 09:40:00,17.599,17.746,17.599,17.615,400000.0
2009-11-09 09:41:00,17.681,17.685,17.57,17.57,400000.0
2009-11-09 09:42:00,17.607,17.719,17.607,17.623,350000.0
2009-11-09 09:43:00,17.69,17.7,17.68,17.69,600000.0
2009-11-09 09:44:00,17.668,17.7,17.628,17.656,600000.0
2009-11-09 09:45:00,17.555,17.681,17.555,17.665,650000.0
2009-11-09 09:46:00,17.604,17.709,17.557,17.615,650000.0
2009-11-09 09:47:00,17.625,17.683,17.592,17.609,400000.0
2009-11-09 09:48:00,17.72,17.747,17.598,17.662,650000.0
2009-11-09 09:49:00,17.61,17.768,17.61,17.695,650000.0
2009-11-09 09:50:00,17.681,17.733,17.612,17.728,450000.0
2009-11-09 09:51:00,17.665,17.717,17.567,17.668,400000.0
2009-11-09 09:52:00,17.632,17.699,17.56,17.683,450000.0
2009-11-09 09:53:00,17.683,17.707,17.551,17.646,500000.0
2009-11-09 09:54:00,17.661,17.698,17.6,17.656,450000.0
2009-11-09 09:55:00,17.711,17.769,17.64,17.679,600000.0
2009-11-09 09:56:00,17.598,17.738,17.571,17.636,550000.0
2009-11-09 09:57:00,17.644,17.738,17.605,17.723,750000.0
2009-11-09 09:58:00,17.691,17.712,17.599,17.655,350000.0
2009-11-09 09:59:00,17.551,17.668,17.551,17.634,650000.0
2009-11-09 10:00:00,17.609,17.71,17.577,17.647,600000.0
2009-11-09 10:01:00,17.65,17.71,17.613,17.613,350000.0
2009-11-09 10:02:00,17.727,17.727,17.603,17.686,400000.0
2009-11-09 10:03:00,17.623,17.789,17.613,17.732,600000.0
2009-11-09 10:04:00,17.714,17.747,17.623,17.742,400000.0
2009-11-09 10:05:00,17.679,17.722,17.619,17.692,450000.0
2009-11-09 10:06:00,17.581,17.727,17.581,17.607,700000.0
2009-11-09 10:07:00,17.702,17.762,17.639,17.746,450000.0
2009-11-09 10:08:00,17.713,17.756,17.64,17.641,500000.0
2009-11-09 10:09:00,17.707,17.734,17.608,17.717,600000.0
2009-11-09 10:10:00,17.628,17.78,17.628,17.716,600000.0
2009-11-09 10:11:00,17.633,17.68,17.59,17.635,400000.0
2009-11-09 10:12:00,17.649,17.722,17.617,17.722,500000.0
2009-11-09 10:13:00,17.642,17.735,17.575,17.735,750000.0
2009-11-09 10:14:00,17.649,17.718,17.634,17.718,400000.0
2009-11-09 10:15:00,17.613,17.761,17.613,17.688,350000.0
2009-11-09 10:16:00,17.619,17.731,17.594,17.711,500000.0
2009-11-09 10:17:00,17.607,17.7,17.607,17.611,350000.0
2009-11-09 10:18:00,17.624,17.724,17.605,17.67,550000.0
2009-11-09 10:19:00,17.719,17.772,17.622,17.742,450000.0
2009-11-09 10:20:00,17.613,17.693,17.58,17.601,550000.0
2009-11-09 10:21:00,17.537,17.651,17.525,17.631,650000.0
2009-11-09 10:22:00,17.617,17.668,17.531,17.62,400000.0
2009-11-09 10:23:00,17.61,17.642,17.509,17.517,550000.0
2009-11-09 10:24:00,17.513,17.7,17.513,17.551,450000.0
2009-11-09 10:25:00,17.529,17.607,17.513,17.601,500000.0
2009-11-09 10:26:00,17.529,17.645,17.529,17.632,350000.0
2009-11-09 10:27:00,17.585,17.607,17.501,17.501,400000.0
2009-11-09 10:28:00,17.545,17.657,17.524,17.583,350000.0
2009-11-09 10:29:00,17.589,17.662,17.523,17.639,500000.0
2009-11-09 10:30:00,17.588,17.637,17.567,17.567,350000.0
2009-11-09 10:31:00,17.548,17.641,17.512,17.607,450000.0
2009-11-09 10:32:00,17.668,17.668,17.524,17.524,400000.0
2009-11-09 10:33:00,17.632,17.632,17.508,17.621,550000.0
2009-11-09 10:34:00,17.67,17.707,17.568,17.6,700000.0
2009-11-09 10:35:00,17.637,17.649,17.534,17.646,350000.0
2009-11-09 10:36:00,17.533,17.67,17.517,17.67,450000.0
2009-11-09 10:37:00,17.648,17.743,17.566,17.618,500000.0
2009-11-09 10:38:00,17.587,17.723,17.587,17.613,400000.0
2009-11-09 10:39:00,17.589,17.696,17.545,17.546,400000.0
2009-11-09 10:40:00,17.597,17.689,17.553,17.606,400000.0
2009-11-09 10:41:00,17.686,17.686,17.548,17.644,350000.0
2009-11-09 10:42:00,17.619,17.721,17.602,17.702,400000.0
2009-11-09 10:43:00,17.646,17.668,17.549,17.604,550000.0
2009-11-09 10:44:00,17.612,17.651,17.541,17.651,550000.0
2009-11-09 10:45:00,17.555,17.683,17.555,17.667,350000.0
2009-11-09 10:46:00,17.601,17.687,17.583,17.595,550000.0
2009-11-09 10:47:00,17.658,17.698,17.573,17.692,450000.0
2009-11-09 10:48:00,17.676,17.696,17.588,17.662,450000.0
2009-11-09 10:49:00,17.639,17.7,17.574,17.675,500000.0
2009-11-09 10:50:00,17.66,17.691,17.592,17.592,450000.0
2009-11-09 10:51:00,17.618,17.666,17.523,17.666,450000.0
2009-11-09 10:52:00,17.599,17.687,17.533,17.649,500000.0
2009-11-09 10:53:00,17.657,17.683,17.561,17.641,450000.0
2009-11-09 10:54:00,17.653,17.663,17.569,17.596,550000.0
2009-11-09 10:55:00,17.527,17.671,17.527,17.671,350000.0
2009-11-09 10:56:00,17.624,17.683,17.624,17.683,450000.0
2009-11-09 10:57:00,17.577,17.702,17.554,17.655,350000.0
2009-11-09 10:58:00,17.679,17.679,17.562,17.587,350000.0
2009-11-09 10:59:00,17.652,17.652,17.526,17.526,450000.0
2009-11-09 11:00:00,17.588,17.677,17.546,17.554,350000.0
2009-11-09 11:01:00,17.582,17.665,17.496,17.662,600000.0
2009-11-09 11:02:00,17.567,17.63,17.505,17.618,350000.0
2009-11-09 11:03:00,17.574,17.67,17.557,17.67,550000.0
2009-11-09 11:04:00,17.644,17.644,17.545,17.627,600000.0
2009-11-09 11:05:00,17.55,17.647,17.55,17.625,500000.0
2009-11-09 11:06:00,17.65,17.65,17.497,17.629,500000.0
2009-11-09 11:07:00,17.577,17.694,17.547,17.586,450000.0
2009-11-09 11:08:00,17.602,17.63,17.524,17.564,400000.0
2009-11-09 11:09:00,17.532,17.615,17.526,17.615,400000.0
2009-11-09 11:10:00,17.548,17.648,17.528,17.528,400000.0
2009-11-09 11:11:00,17.516,17.653,17.516,17.62,350000.0
2009-11-09 11:12:00,17.563,17.608,17.497,17.608,450000.0
2009-11-09 11:13:00,17.653,17.653,17.523,17.61,400000.0
2009-11-09 11:14:00,17.545,17.631,17.517,17.581,550000.0
2009-11-09 11:15:00,17.547,17.653,17.524,17.524,350000.0
2009-11-09 11:16:00,17.525,17.648,17.495,17.539,350000.0
2009-11-09 11:17:00,17.618,17.638,17.516,17.548,450000.0
2009-11-09 11:18:00,17.642,17.656,17.525,17.644,400000.0
2009-11-09 11:19:00,17.575,17.696,17.559,17.696,550000.0
2009-11-09 11:20:00,17.534,17.664,17.534,17.664,400000.0
2009-11-09 11:21:00,17.584,17.691,17.584,17.678,550000.0
2009-11-09 11:22:00,17.59,17.66,17.553,17.553,350000.0
2009-11-09 11:23:00,17.593,17.667,17.536,17.551,500000.0
2009-11-09 11:24:00,17.598,17.704,17.586,17.586,450000.0
2009-11-09 11:25:00,17.562,17.676,17.539,17.676,400000.0
2009-11-09 11:26:00,17.65,17.672,17.583,17.63,600000.0
2009-11-09 11:27:00,17.568,17.676,17.568,17.676,500000.0
2009-11-09 11:28:00,17.64,17.662,17.556,17.556,350000.0
2009-11-09 11:29:00,17.639,17.659,17.529,17.546,550000.0
2009-11-09 11:30:00,17.552,17.655,17.552,17.577,450000.0
2009-11-09 11:31:00,17.574,17.668,17.547,17.579,450000.0
2009-11-09 11:32:00,17.544,17.641,17.53,17.571,400000.0
2009-11-09 11:33:00,17.569,17.652,17.567,17.574,500000.0
2009-11-09 11:34:00,17.59,17.62,17.531,17.62,400000.0
2009-11-09 11:35:00,17.537,17.673,17.537,17.604,350000.0
2009-11-09 11:36:00,17.639,17.666,17.52,17.52,550000.0
2009-11-09 11:37:00,17.602,17.658,17.558,17.624,350000.0
2009-11-09 11:38:00,17.598,17.719,17.547,17.547,500000.0
2009-11-09 11:39:00,17.653,17.699,17.555,17.628,400000.0
2009-11-09 11:40:00,17.606,17.682,17.6,17.657,550000.0
2009-11-09 11:41:00,17.624,17.68,17.536,17.579,550000.0
2009-11-09 11:42:00,17.667,17.686,17.562,17.562,500000.0
2009-11-09 11:43:00,17.62,17.693,17.594,17.611,450000.0
2009-11-09 11:44:00,17.669,17.737,17.602,17.705,500000.0
2009-11-09 11:45:00,17.617,17.704,17.574,17.698,450000.0
2009-11-09 11:46:00,17.676,17.719,17.592,17.719,500000.0
2009-11-09 11:47:00,17.614,17.706,17.535,17.706,450000.0
2009-11-09 11:48:00,17.679,17.687,17.572,17.591,350000.0
2009-11-09 11:49:00,17.608,17.741,17.597,17.597,400000.0
2009-11-09 11:50:00,17.65,17.72,17.605,17.72,350000.0
2009-11-09 11:51:00,17.655,17.697,17.586,17.609,400000.0
2009-11-09 11:52:00,17.579,17.731,17.579,17.66,500000.0
2009-11-09 11:53:00,17.702,17.727,17.607,17.723,500000.0
2009-11-09 11:54:00,17.718,17.718,17.57,17.618,400000.0
2009-11-09 11:55:00,17.672,17.732,17.614,17.732,350000.0
2009-11-09 11:56:00,17.649,17.758,17.612,17.704,450000.0
2009-11-09 11:57:00,17.67,17.717,17.603,17.613,550000.0
2009-11-09 11:58:00,17.625,17.746,17.613,17.724,350000.0
2009-11-09 11:59:00,17.616,17.765,17.616,17.617,350000.0
2009-11-09 12:00:00,17.704,17.705,17.603,17.705,550000.0
2009-11-09 12:01:00,17.67,17.774,17.596,17.615,750000.0
2009-11-09 12:02:00,17.711,17.72,17.606,17.642,500000.0
2009-11-09 12:03:00,17.653,17.741,17.62,17.626,500000.0
2009-11-09 12:04:00,17.626,17.682,17.595,17.634,400000.0
2009-11-09 12:05:00,17.716,17.725,17.62,17.62,350000.0
2009-11-09 12:06:00,17.69,17.711,17.579,17.694,500000.0
2009-11-09 12:07:00,17.644,17.706,17.59,17.692,450000.0
2009-11-09 12:08:00,17.629,17.69,17.601,17.689,550000.0
2009-11-09 12:09:00,17.612,17.714,17.612,17.693,500000.0
2009-11-09 12:10:00,17.695,17.721,17.622,17.669,400000.0
2009-11-09 12:11:00,17.632,17.738,17.626,17.639,550000.0
2009-11-09 12:12:00,17.591,17.727,17.591,17.611,350000.0
2009-11-09 12:13:00,17.723,17.723,17.563,17.684,400000.0
2009-11-09 12:14:00,17.633,17.716,17.576,17.716,350000.0
2009-11-09 12:15:00,17.63,17.692,17.616,17.631,400000.0
2009-11-09 12:16:00,17.621,17.672,17.593,17.593,500000.0
2009-11-09 12:17:00,17.581,17.698,17.577,17.664,400000.0
2009-11-09 12:18:00,17.601,17.711,17.601,17.601,500000.0
2009-11-09 12:19:00,17.671,17.724,17.553,17.62,500000.0
2009-11-09 12:20:00,17.568,17.708,17.568,17.704,550000.0
2009-11-09 12:21:00,17.704,17.704,17.572,17.703,600000.0
2009-11-09 12:22:00,17.659,17.714,17.602,17.602,550000.0
2009-11-09 12:23:00,17.649,17.74,17.639,17.645,650000.0
2009-11-09 12:24:00,17.669,17.704,17.601,17.704,600000.0
2009-11-09 12:25:00,17.714,17.72,17.614,17.614,350000.0
2009-11-09 12:26:00,17.692,17.692,17.578,17.631,400000.0
2009-11-09 12:27:00,17.687,17.728,17.613,17.704,350000.0
2009-11-09 12:28:00,17.613,17.705,17.598,17.598,550000.0
2009-11-09 12:29:00,17.595,17.708,17.595,17.695,350000.0
2009-11-09 12:30:00,17.611,17.707,17.567,17.657,500000.0
2009-11-09 12:31:00,17.691,17.696,17.612,17.612,400000.0
2009-11-09 12:32:00,17.623,17.714,17.555,17.676,400000.0
2009-11-09 12:33:00,17.636,17.681,17.585,17.612,350000.0
2009-11-09 12:34:00,17.674,17.708,17.598,17.598,350000.0
2009-11-09 12:35:00,17.662,17.707,17.569,17.659,500000.0
2009-11-09 12:36:00,17.679,17.694,17.616,17.694,350000.0
2009-11-09 12:37:00,17.719,17.741,17.686,17.732,400000.0
2009-11-09 12:38:00,17.654,17.751,17.654,17.719,400000.0
2009-11-09 12:39:00,17.588,17.714,17.588,17.591,550000.0
2009-11-09 12:40:00,17.735,17.74,17.6,17.669,350000.0
2009-11-09 12:41:00,17.735,17.738,17.617,17.693,400000.0
2009-11-09 12:42:00,17.628,17.701,17.598,17.689,550000.0
2009-11-09 12:43:00,17.678,17.729,17.609,17.724,450000.0
2009-11-09 12:44:00,17.664,17.776,17.628,17.667,500000.0
2009-11-09 12:45:00,17.703,17.747,17.601,17.693,400000.0
2009-11-09 12:46:00,17.638,17.719,17.638,17.647,400000.0
2009-11-09 12:47:00,17.629,17.736,17.599,17.709,500000.0
2009-11-09 12:48:00,17.71,17.73,17.7,17.72,400000.0
2009-11-09 12:49:00,17.686,17.713,17.576,17.644,400000.0
2009-11-09 12:50:00,17.631,17.733,17.584,17.634,450000.0
2009-11-09 12:51:00,17.665,17.732,17.606,17.703,350000.0
2009-11-09 12:52:00,17.701,17.701,17.591,17.594,500000.0
2009-11-09 12:53:00,17.653,17.713,17.616,17.662,400000.0
2009-11-09 12:54:00,17.732,17.732,17.669,17.688,550000.0
2009-11-09 12:55:00,17.621,17.71,17.594,17.672,500000.0
2009-11-09 12:56:00,17.741,17.742,17.644,17.742,350000.0
2009-11-09 12:57:00,17.698,17.698,17.594,17.681,350000.0
2009-11-09 12:58:00,17.641,17.732,17.618,17.697,450000.0
2009-11-09 12:59:00,17.719,17.761,17.605,17.652,350000.0
2009-11-09 13:00:00,17.734,17.734,17.667,17.717,350000.0
2009-11-09 13:01:00,17.695,17.695,17.586,17.625,450000.0
2009-11-09 13:02:00,17.642,17.729,17.598,17.645,400000.0
2009-11-09 13:03:00,17.671,17.706,17.545,17.675,600000.0
2009-11-09 13:04:00,17.673,17.717,17.614,17.7,450000.0
2009-11-09 13:05:00,17.6,17.756,17.593,17.734,550000.0
2009-11-09 13:06:00,17.726,17.761,17.602,17.703,450000.0
2009-11-09 13:07:00,17.618,17.731,17.601,17.663,500000.0
2009-11-09 13:08:00,17.671,17.701,17.599,17.627,350000.0
2009-11-09 13:09:00,17.579,17.685,17.579,17.62,500000.0
2009-11-09 13:10:00,17.615,17.69,17.591,17.672,400000.0
2009-11-09 13:11:00,17.582,17.676,17.582,17.676,400000.0
2009-11-09 13:12:00,17.68,17.696,17.556,17.664,550000.0
2009-11-09 13:13:00,17.617,17.688,17.568,17.688,450000.0
2009-11-09 13:14:00,17.609,17.661,17.572,17.66,400000.0
2009-11-09 13:15:00,17.588,17.698,17.563,17.64,350000.0
2009-11-09 13:16:00,17.556,17.652,17.556,17.652,500000.0
2009-11-09 13:17:00,17.552,17.644,17.545,17.644,500000.0
2009-11-09 13:18:00,17.62,17.687,17.532,17.687,450000.0
2009-11-09 13:19:00,17.669,17.707,17.559,17.594,550000.0
2009-11-09 13:20:00,17.638,17.658,17.566,17.625,500000.0
2009-11-09 13:21:00,17.591,17.696,17.519,17.696,500000.0
2009-11-09 13:22:00,17.682,17.682,17.529,17.549,450000.0
2009-11-09 13:23:00,17.655,17.694,17.581,17.694,400000.0
2009-11-09 13:24:00,17.689,17.689,17.558,17.664,350000.0
2009-11-09 13:25:00,17.684,17.693,17.605,17.693,350000.0
2009-11-09 13:26:00,17.599,17.676,17.527,17.614,650000.0
2009-11-09 13:27:00,17.643,17.673,17.581,17.643,350000.0
2009-11-09 13:28:00,17.583,17.677,17.513,17.677,400000.0
2009-11-09 13:29:00,17.676,17.676,17.526,17.549,550000.0
2009-11-09 13:30:00,17.642,17.69,17.575,17.584,550000.0
2009-11-09 13:31:00,17.577,17.683,17.568,17.683,450000.0
2009-11-09 13:32:00,17.587,17.678,17.569,17.651,400000.0
2009-11-09 13:33:00,17.657,17.698,17.57,17.692,500000.0
2009-11-09 13:34:00,17.643,17.659,17.58,17.601,450000.0
2009-11-09 13:35:00,17.624,17.65,17.542,17.65,400000.0
2009-11-09 13:36:00,17.602,17.687,17.551,17.655,450000.0
2009-11-09 13:37:00,17.648,17.653,17.546,17.653,400000.0
2009-11-09 13:38:00,17.596,17.679,17.557,17.679,400000.0
2009-11-09 13:39:00,17.641,17.695,17.583,17.66,500000.0
2009-11-09 13:40:00,17.692,17.742,17.532,17.691,700000.0
2009-11-09 13:41:00,17.611,17.656,17.576,17.613,400000.0
2009-11-09 13:42:00,17.631,17.7,17.562,17.623,400000.0
2009-11-09 13:43:00,17.599,17.668,17.583,17.658,400000.0
2009-11-09 13:44:00,17.648,17.684,17.524,17.649,750000.0
2009-11-09 13:45:00,17.652,17.712,17.588,17.604,550000.0
2009-11-09 13:46:00,17.671,17.696,17.574,17.653,450000.0
2009-11-09 13:47:00,17.679,17.71,17.591,17.71,350000.0
2009-11-09 13:48:00,17.578,17.703,17.578,17.597,450000.0
2009-11-09 13:49:00,17.717,17.739,17.605,17.659,400000.0
2009-11-09 13:50:00,17.594,17.685,17.547,17.685,400000.0
2009-11-09 13:51:00,17.66,17.686,17.554,17.583,400000.0
2009-11-09 13:52:00,17.691,17.7,17.57,17.644,350000.0
2009-11-09 13:53:00,17.559,17.676,17.559,17.676,450000.0
2009-11-09 13:54:00,17.676,17.676,17.608,17.608,400000.0
2009-11-09 13:55:00,17.668,17.668,17.527,17.527,400000.0
2009-11-09 13:56:00,17.635,17.642,17.563,17.563,350000.0
2009-11-09 13:57:00,17.628,17.645,17.525,17.645,350000.0
2009-11-09 13:58:00,17.653,17.653,17.534,17.652,400000.0
2009-11-09 13:59:00,17.646,17.712,17.58,17.606,600000.0
2009-11-09 14:00:00,17.628,17.635,17.549,17.635,350000.0
2009-11-09 14:01:00,17.542,17.677,17.542,17.665,750000.0
2009-11-09 14:02:00,17.584,17.653,17.5,17.653,400000.0
2009-11-09 14:03:00,17.626,17.645,17.555,17.565,500000.0
2009-11-09 14:04:00,17.659,17.665,17.539,17.665,350000.0
2009-11-09 14:05:00,17.642,17.679,17.549,17.597,400000.0
2009-11-09 14:06:00,17.612,17.662,17.563,17.588,500000.0
2009-11-09 14:07:00,17.639,17.639,17.505,17.633,350000.0
2009-11-09 14:08:00,17.69,17.69,17.68,17.68,550000.0
2009-11-09 14:09:00,17.538,17.671,17.536,17.641,550000.0
2009-11-09 14:10:00,17.543,17.664,17.543,17.632,350000.0
2009-11-09 14:11:00,17.526,17.644,17.48,17.644,650000.0
2009-11-09 14:12:00,17.563,17.666,17.541,17.562,550000.0
2009-11-09 14:13:00,17.58,17.641,17.533,17.634,400000.0
2009-11-09 14:14:00,17.635,17.661,17.524,17.548,350000.0
2009-11-09 14:15:00,17.632,17.677,17.574,17.624,450000.0
2009-11-09 14:16:00,17.57,17.669,17.537,17.669,750000.0
2009-11-09 14:17:00,17.532,17.632,17.532,17.581,350000.0
2009-11-09 14:18:00,17.625,17.664,17.506,17.506,400000.0
2009-11-09 14:19:00,17.676,17.676,17.588,17.591,400000.0
2009-11-09 14:20:00,17.597,17.685,17.562,17.562,600000.0
2009-11-09 14:21:00,17.634,17.658,17.518,17.638,400000.0
2009-11-09 14:22:00,17.645,17.688,17.589,17.688,350000.0
2009-11-09 14:23:00,17.652,17.673,17.568,17.587,650000.0
2009-11-09 14:24:00,17.581,17.692,17.556,17.66,550000.0
2009-11-09 14:25:00,17.672,17.679,17.534,17.534,700000.0
2009-11-09 14:26:00,17.613,17.687,17.567,17.614,350000.0
2009-11-09 14:27:00,17.537,17.654,17.526,17.654,450000.0
2009-11-09 14:28:00,17.655,17.7,17.592,17.7,400000.0
2009-11-09 14:29:00,17.657,17.668,17.584,17.668,450000.0
2009-11-09 14:30:00,17.667,17.713,17.594,17.657,650000.0
2009-11-09 14:31:00,17.623,17.708,17.574,17.663,350000.0
2009-11-09 14:32:00,17.582,17.717,17.58,17.58,500000.0
2009-11-09 14:33:00,17.589,17.696,17.589,17.602,350000.0
2009-11-09 14:34:00,17.68,17.724,17.584,17.587,450000.0
2009-11-09 14:35:00,17.605,17.69,17.605,17.69,350000.0
2009-11-09 14:36:00,17.615,17.713,17.583,17.695,450000.0
2009-11-09 14:37:00,17.618,17.738,17.579,17.579,550000.0
2009-11-09 14:38:00,17.655,17.703,17.594,17.648,400000.0
2009-11-09 14:39:00,17.622,17.685,17.552,17.617,800000.0
2009-11-09 14:40:00,17.622,17.719,17.59,17.59,700000.0
2009-11-09 14:41:00,17.646,17.684,17.581,17.684,350000.0
2009-11-09 14:42:00,17.642,17.746,17.627,17.74,450000.0
2009-11-09 14:43:00,17.662,17.718,17.569,17.718,500000.0
2009-11-09 14:44:00,17.606,17.685,17.571,17.685,450000.0
2009-11-09 14:45:00,17.689,17.711,17.59,17.603,400000.0
2009-11-09 14:46:00,17.727,17.727,17.545,17.709,400000.0
2009-11-09 14:47:00,17.678,17.722,17.585,17.687,350000.0
2009-11-09 14:48:00,17.702,17.718,17.63,17.688,400000.0
2009-11-09 14:49:00,17.712,17.712,17.572,17.572,500000.0
2009-11-09 14:50:00,17.61,17.687,17.594,17.606,550000.0
2009-11-09 14:51:00,17.725,17.727,17.638,17.699,350000.0
2009-11-09 14:52:00,17.728,17.769,17.638,17.708,400000.0
2009-11-09 14:53:00,17.614,17.696,17.593,17.669,500000.0
2009-11-09 14:54:00,17.7,17.742,17.593,17.653,400000.0
2009-11-09 14:55:00,17.616,17.67,17.556,17.67,450000.0
2009-11-09 14:56:00,17.684,17.692,17.559,17.692,350000.0
2009-11-09 14:57:00,17.629,17.716,17.549,17.599,450000.0
2009-11-09 14:58:00,17.682,17.705,17.585,17.628,550000.0
2009-11-09 14:59:00,17.665,17.744,17.629,17.731,550000.0
2009-11-09 15:00:00,17.67,17.698,17.566,17.616,350000.0
2009-11-09 15:01:00,17.714,17.714,17.569,17.608,400000.0
2009-11-09 15:02:00,17.68,17.727,17.6,17.655,400000.0
2009-11-09 15:03:00,17.688,17.688,17.559,17.688,450000.0
2009-11-09 15:04:00,17.612,17.666,17.543,17.658,400000.0
2009-11-09 15:05:00,17.673,17.696,17.583,17.61,400000.0
2009-11-09 15:06:00,17.698,17.698,17.58,17.59,400000.0
2009-11-09 15:07:00,17.583,17.7,17.574,17.662,350000.0
2009-11-09 15:08:00,17.625,17.668,17.561,17.668,250000.0
2009-11-09 15:09:00,17.597,17.687,17.532,17.687,350000.0
2009-11-09 15:10:00,17.578,17.736,17.559,17.693,550000.0
2009-11-09 15:11:00,17.676,17.676,17.561,17.569,400000.0
2009-11-09 15:12:00,17.631,17.638,17.557,17.607,350000.0
2009-11-09 15:13:00,17.602,17.68,17.551,17.621,400000.0
2009-11-09 15:14:00,17.58,17.677,17.513,17.538,400000.0
2009-11-09 15:15:00,17.68,17.68,17.544,17.594,400000.0
2009-11-09 15:16:00,17.547,17.686,17.547,17.686,350000.0
2009-11-09 15:17:00,17.645,17.691,17.534,17.683,500000.0
2009-11-09 15:18:00,17.614,17.677,17.54,17.668,550000.0
2009-11-09 15:19:00,17.572,17.674,17.536,17.538,450000.0
2009-11-09 15:20:00,17.661,17.668,17.555,17.558,650000.0
2009-11-09 15:21:00,17.644,17.741,17.597,17.716,750000.0
2009-11-09 15:22:00,17.701,17.701,17.58,17.633,400000.0
2009-11-09 15:23:00,17.584,17.644,17.516,17.602,450000.0
2009-11-09 15:24:00,17.605,17.683,17.576,17.593,600000.0
2009-11-09 15:25:00,17.673,17.675,17.559,17.675,500000.0
2009-11-09 15:26:00,17.558,17.649,17.533,17.533,450000.0
2009-11-09 15:27:00,17.61,17.61,17.475,17.508,450000.0
2009-11-09 15:28:00,17.611,17.634,17.569,17.605,350000.0
2009-11-09 15:29:00,17.651,17.651,17.539,17.562,400000.0
2009-11-09 15:30:00,17.558,17.636,17.521,17.591,400000.0
2009-11-09 15:31:00,17.548,17.645,17.535,17.535,350000.0
2009-11-09 15:32:00,17.57,17.645,17.514,17.645,350000.0
2009-11-09 15:33:00,17.57,17.611,17.521,17.602,350000.0
2009-11-09 15:34:00,17.572,17.652,17.572,17.622,450000.0
2009-11-09 15:35:00,17.627,17.683,17.51,17.596,500000.0
2009-11-09 15:36:00,17.576,17.665,17.541,17.665,550000.0
2009-11-09 15:37:00,17.649,17.649,17.513,17.521,400000.0
2009-11-09 15:38:00,17.614,17.671,17.518,17.537,400000.0
2009-11-09 15:39:00,17.585,17.665,17.585,17.592,350000.0
2009-11-09 15:40:00,17.53,17.648,17.527,17.583,550000.0
2009-11-09 15:41:00,17.511,17.66,17.511,17.66,500000.0
2009-11-09 15:42:00,17.606,17.659,17.498,17.575,400000.0
2009-11-09 15:43:00,17.634,17.688,17.554,17.591,350000.0
2009-11-09 15:44:00,17.608,17.611,17.491,17.611,550000.0
2009-11-09 15:45:00,17.531,17.659,17.531,17.582,400000.0
2009-11-09 15:46:00,17.578,17.669,17.546,17.654,350000.0
2009-11-09 15:47:00,17.649,17.7,17.549,17.549,550000.0
2009-11-09 15:48:00,17.553,17.653,17.553,17.566,350000.0
2009-11-09 15:49:00,17.646,17.667,17.595,17.667,350000.0
2009-11-09 15:50:00,17.632,17.705,17.574,17.593,550000.0
2009-11-09 15:51:00,17.56,17.659,17.56,17.658,500000.0
2009-11-09 15:52:00,17.532,17.678,17.519,17.538,350000.0
2009-11-09 15:53:00,17.673,17.676,17.535,17.576,400000.0
2009-11-09 15:54:00,17.631,17.667,17.538,17.656,450000.0
2009-11-09 15:55:00,17.601,17.648,17.508,17.537,350000.0
2009-11-09 15:56:00,17.67,17.679,17.529,17.529,450000.0
2009-11-09 15:57:00,17.516,17.662,17.516,17.6,350000.0
2009-11-09 15:58:00,17.568,17.631,17.528,17.622,350000.0
2009-11-09 15:59:00,17.659,17.659,17.542,17.571,450000.0
2009-11-09 16:00:00,17.512,17.651,17.512,17.644,550000.0
2009-11-09 16:01:00,17.641,17.686,17.584,17.674,450000.0
2009-11-09 16:02:00,17.633,17.655,17.538,17.655,450000.0
2009-11-09 16:03:00,17.668,17.686,17.554,17.686,550000.0
2009-11-09 16:04:00,17.534,17.643,17.531,17.643,500000.0
2009-11-09 16:05:00,17.63,17.659,17.524,17.524,650000.0
2009-11-09 16:06:00,17.559,17.649,17.559,17.585,500000.0
2009-11-09 16:07:00,17.604,17.706,17.585,17.611,350000.0
2009-11-09 16:08:00,17.566,17.703,17.566,17.64,450000.0
2009-11-09 16:09:00,17.599,17.714,17.596,17.714,350000.0
2009-11-09 16:10:00,17.703,17.703,17.542,17.558,350000.0
2009-11-09 16:11:00,17.597,17.671,17.546,17.652,450000.0
2009-11-09 16:12:00,17.638,17.679,17.548,17.601,600000.0
2009-11-09 16:13:00,17.635,17.656,17.53,17.6,450000.0
2009-11-09 16:14:00,17.575,17.671,17.548,17.548,400000.0
2009-11-09 16:15:00,17.643,17.68,17.537,17.661,400000.0
2009-11-09 16:16:00,17.621,17.687,17.567,17.643,550000.0
2009-11-09 16:17:00,17.538,17.636,17.538,17.636,350000.0
2009-11-09 16:18:00,17.666,17.675,17.534,17.675,400000.0
2009-11-09 16:19:00,17.561,17.684,17.561,17.671,500000.0
2009-11-09 16:20:00,17.653,17.667,17.517,17.667,550000.0
2009-11-09 16:21:00,17.591,17.685,17.55,17.685,400000.0
2009-11-09 16:22:00,17.626,17.626,17.514,17.584,450000.0
2009-11-09 16:23:00,17.64,17.695,17.536,17.695,500000.0
2009-11-09 16:24:00,17.603,17.633,17.535,17.633,400000.0
2009-11-09 16:25:00,17.59,17.669,17.568,17.636,350000.0
2009-11-09 16:26:00,17.608,17.677,17.572,17.666,400000.0
2009-11-09 16:27:00,17.624,17.659,17.536,17.659,650000.0
2009-11-09 16:28:00,17.638,17.644,17.527,17.614,550000.0
2009-11-09 16:29:00,17.667,17.667,17.528,17.579,400000.0
2009-11-09 16:30:00,17.667,17.667,17.523,17.561,600000.0
2009-11-09 16:31:00,17.545,17.69,17.545,17.684,350000.0
2009-11-09 16:32:00,17.637,17.662,17.514,17.644,450000.0
2009-11-09 16:33:00,17.655,17.661,17.564,17.639,450000.0
2009-11-09 16:34:00,17.614,17.664,17.555,17.595,350000.0
2009-11-09 16:35:00,17.521,17.57,17.51,17.53,400000.0
2009-11-09 16:36:00,17.549,17.66,17.54,17.622,400000.0
2009-11-09 16:37:00,17.593,17.615,17.524,17.55,500000.0
2009-11-09 16:38:00,17.484,17.623,17.484,17.586,450000.0
2009-11-09 16:39:00,17.63,17.63,17.532,17.618,500000.0
2009-11-09 16:40:00,17.54,17.623,17.501,17.559,450000.0
2009-11-09 16:41:00,17.544,17.647,17.51,17.61,400000.0
2009-11-09 16:42:00,17.605,17.651,17.504,17.644,700000.0
2009-11-09 16:43:00,17.519,17.629,17.519,17.609,400000.0
2009-11-09 16:44:00,17.603,17.603,17.507,17.568,400000.0
2009-11-09 16:45:00,17.546,17.654,17.527,17.654,350000.0
2009-11-09 16:46:00,17.582,17.666,17.575,17.654,500000.0
2009-11-09 16:47:00,17.542,17.641,17.503,17.55,600000.0
2009-11-09 16:48:00,17.605,17.624,17.492,17.624,450000.0
2009-11-09 16:49:00,17.616,17.667,17.533,17.533,450000.0
2009-11-09 16:50:00,17.561,17.672,17.561,17.633,350000.0
2009-11-09 16:51:00,17.609,17.67,17.523,17.543,500000.0
2009-11-09 16:52:00,17.57,17.699,17.57,17.695,350000.0
2009-11-09 16:53:00,17.619,17.667,17.518,17.535,450000.0
2009-11-09 16:54:00,17.664,17.689,17.586,17.641,400000.0
2009-11-09 16:55:00,17.551,17.673,17.546,17.651,350000.0
2009-11-09 16:56:00,17.599,17.678,17.557,17.578,400000.0
2009-11-09 16:57:00,17.646,17.655,17.548,17.637,850000.0
2009-11-09 16:58:00,17.562,17.667,17.515,17.521,450000.0
2009-11-09 16:59:00,17.573,17.697,17.573,17.589,400000.0
2009-11-09 17:00:00,17.589,17.675,17.544,17.661,350000.0
2009-11-09 17:01:00,17.663,17.666,17.538,17.652,400000.0
2009-11-09 17:02:00,17.595,17.663,17.595,17.621,400000.0
2009-11-09 17:03:00,17.67,17.67,17.552,17.647,400000.0
2009-11-09 17:04:00,17.658,17.658,17.5,17.52,400000.0
2009-11-09 17:05:00,17.567,17.638,17.521,17.562,600000.0
2009-11-09 17:06:00,17.624,17.651,17.532,17.632,400000.0
2009-11-09 17:07:00,17.561,17.628,17.485,17.52,550000.0
2009-11-09 17:08:00,17.652,17.652,17.526,17.548,350000.0
2009-11-09 17:09:00,17.652,17.652,17.528,17.632,450000.0
2009-11-09 17:10:00,17.633,17.633,17.532,17.603,400000.0
2009-11-09 17:11:00,17.576,17.632,17.478,17.478,400000.0
2009-11-09 17:12:00,17.499,17.598,17.492,17.573,400000.0
2009-11-09 17:13:00,17.47,17.601,17.466,17.601,600000.0
2009-11-09 17:14:00,17.527,17.6,17.481,17.481,350000.0
2009-11-09 17:15:00,17.507,17.626,17.505,17.626,350000.0
2009-11-09 17:16:00,17.528,17.601,17.449,17.549,500000.0
2009-11-09 17:17:00,17.55,17.592,17.478,17.551,400000.0
2009-11-09 17:18:00,17.604,17.637,17.526,17.582,550000.0
2009-11-09 17:19:00,17.616,17.707,17.512,17.59,550000.0
2009-11-09 17:20:00,17.641,17.641,17.51,17.534,350000.0
2009-11-09 17:21:00,17.654,17.654,17.513,17.551,350000.0
2009-11-09 17:22:00,17.569,17.659,17.522,17.539,450000.0
2009-11-09 17:23:00,17.585,17.623,17.498,17.5,400000.0
2009-11-09 17:24:00,17.535,17.642,17.507,17.591,550000.0
2009-11-09 17:25:00,17.638,17.638,17.52,17.602,450000.0
2009-11-09 17:26:00,17.525,17.625,17.518,17.58,450000.0
2009-11-09 17:27:00,17.618,17.618,17.499,17.585,650000.0
2009-11-09 17:28:00,17.504,17.648,17.504,17.612,350000.0
2009-11-09 17:29:00,17.532,17.617,17.512,17.617,400000.0
2009-11-09 17:30:00,17.557,17.665,17.528,17.601,450000.0
2009-11-09 17:31:00,17.593,17.675,17.546,17.613,600000.0
2009-11-09 17:32:00,17.556,17.575,17.471,17.502,500000.0
2009-11-09 17:33:00,17.56,17.638,17.56,17.603,400000.0
2009-11-09 17:34:00,17.543,17.621,17.485,17.521,400000.0
2009-11-09 17:35:00,17.641,17.646,17.525,17.563,500000.0
2009-11-09 17:36:00,17.516,17.593,17.49,17.593,350000.0
2009-11-09 17:37:00,17.564,17.611,17.483,17.542,350000.0
2009-11-09 17:38:00,17.57,17.593,17.486,17.5,500000.0
2009-11-09 17:39:00,17.615,17.641,17.514,17.641,600000.0
2009-11-09 17:40:00,17.588,17.618,17.505,17.613,550000.0
2009-11-09 17:41:00,17.637,17.637,17.483,17.605,750000.0
2009-11-09 17:42:00,17.612,17.618,17.503,17.562,400000.0
2009-11-09 17:43:00,17.637,17.637,17.518,17.519,450000.0
2009-11-09 17:44:00,17.614,17.673,17.494,17.494,650000.0
2009-11-09 17:45:00,17.561,17.645,17.543,17.578,550000.0
2009-11-09 17:46:00,17.582,17.602,17.496,17.531,350000.0
2009-11-09 17:47:00,17.654,17.654,17.517,17.529,400000.0
2009-11-09 17:48:00,17.577,17.668,17.542,17.668,450000.0
2009-11-09 17:49:00,17.543,17.691,17.53,17.637,650000.0
2009-11-09 17:50:00,17.611,17.643,17.559,17.567,500000.0
2009-11-09 17:51:00,17.601,17.672,17.544,17.653,550000.0
2009-11-09 17:52:00,17.624,17.647,17.5,17.594,450000.0
2009-11-09 17:53:00,17.553,17.614,17.49,17.611,550000.0
2009-11-09 17:54:00,17.57,17.647,17.555,17.597,350000.0
2009-11-09 17:55:00,17.645,17.645,17.523,17.565,550000.0
2009-11-09 17:56:00,17.558,17.67,17.552,17.613,500000.0
2009-11-09 17:57:00,17.656,17.661,17.528,17.619,400000.0
2009-11-09 17:58:00,17.597,17.646,17.519,17.646,400000.0
2009-11-09 17:59:00,17.617,17.617,17.509,17.544,600000.0
2009-11-09 18:00:00,17.542,17.635,17.542,17.547,450000.0
2009-11-09 18:01:00,17.532,17.641,17.532,17.574,400000.0
2009-11-09 18:02:00,17.621,17.631,17.582,17.631,350000.0
2009-11-09 18:03:00,17.64,17.685,17.56,17.641,550000.0
2009-11-09 18:04:00,17.603,17.649,17.497,17.649,450000.0
2009-11-09 18:05:00,17.61,17.667,17.497,17.641,750000.0
2009-11-09 18:06:00,17.581,17.612,17.475,17.575,450000.0
2009-11-09 18:07:00,17.634,17.674,17.535,17.632,400000.0
2009-11-09 18:08:00,17.534,17.684,17.534,17.672,400000.0
2009-11-09 18:09:00,17.666,17.68,17.537,17.564,800000.0
2009-11-09 18:10:00,17.576,17.652,17.514,17.644,400000.0
2009-11-09 18:11:00,17.564,17.645,17.546,17.645,1500000.0
2009-11-09 18:12:00,17.641,17.641,17.556,17.573,400000.0
2009-11-09 18:13:00,17.69,17.702,17.596,17.68,400000.0
2009-11-09 18:14:00,17.608,17.695,17.591,17.695,450000.0
2009-11-09 18:15:00,17.58,17.622,17.542,17.585,2000000.0
2009-11-09 18:16:00,17.63,17.65,17.568,17.568,400000.0
2009-11-09 18:17:00,17.657,17.666,17.571,17.666,350000.0
2009-11-09 18:18:00,17.623,17.706,17.557,17.563,550000.0
2009-11-09 18:19:00,17.636,17.661,17.522,17.522,400000.0
2009-11-09 18:20:00,17.565,17.677,17.565,17.616,550000.0
2009-11-09 18:21:00,17.646,17.672,17.544,17.569,350000.0
2009-11-09 18:22:00,17.571,17.669,17.505,17.553,1550000.0
2009-11-09 18:23:00,17.553,17.656,17.546,17.56,1600000.0
2009-11-09 18:24:00,17.654,17.702,17.543,17.555,1450000.0
2009-11-09 18:25:00,17.55,17.722,17.52,17.554,1950000.0
2009-11-09 18:26:00,17.576,17.609,17.521,17.591,400000.0
2009-11-09 18:27:00,17.561,17.567,17.531,17.561,350000.0
2009-11-09 18:28:00,17.586,17.676,17.51,17.564,450000.0
2009-11-09 18:29:00,17.595,17.645,17.513,17.548,450000.0
2009-11-09 18:30:00,17.554,17.669,17.542,17.572,1400000.0
2009-11-09 18:31:00,17.593,17.679,17.588,17.594,1550000.0
2009-11-09 18:32:00,17.648,17.678,17.561,17.646,400000.0
2009-11-09 18:33:00,17.594,17.653,17.55,17.601,1200000.0
2009-11-09 18:34:00,17.647,17.689,17.56,17.605,400000.0
2009-11-09 18:35:00,17.586,17.643,17.531,17.592,1500000.0
2009-11-09 18:36:00,17.625,17.652,17.507,17.651,350000.0
2009-11-09 18:37:00,17.544,17.654,17.499,17.579,500000.0
2009-11-09 18:38:00,17.553,17.636,17.543,17.636,350000.0
2009-11-09 18:39:00,17.642,17.651,17.57,17.6,350000.0
2009-11-09 18:40:00,17.592,17.647,17.529,17.567,1800000.0
2009-11-09 18:41:00,17.578,17.684,17.578,17.583,1650000.0
2009-11-09 18:42:00,17.593,17.603,17.544,17.582,1500000.0
2009-11-09 18:43:00,17.615,17.691,17.542,17.629,1500000.0
2009-11-09 18:44:00,17.579,17.623,17.523,17.601,400000.0
2009-11-09 18:45:00,17.577,17.625,17.52,17.616,350000.0
2009-11-09 18:46:00,17.611,17.675,17.539,17.611,1450000.0
2009-11-09 18:47:00,17.59,17.675,17.59,17.675,300000.0
2009-11-09 18:48:00,17.636,17.676,17.587,17.633,1900000.0
2009-11-09 18:49:00,17.613,17.684,17.576,17.643,450000.0
2009-11-09 18:50:00,17.603,17.677,17.58,17.612,500000.0
2009-11-09 18:51:00,17.579,17.692,17.563,17.563,400000.0
2009-11-09 18:52:00,17.664,17.664,17.535,17.637,500000.0
2009-11-09 18:53:00,17.631,17.642,17.572,17.642,1250000.0
2009-11-09 18:54:00,17.634,17.653,17.579,17.604,1800000.0
2009-11-09 18:55:00,17.587,17.682,17.587,17.63,450000.0
2009-11-09 18:56:00,17.611,17.639,17.499,17.595,1300000.0
2009-11-09 18:57:00,17.537,17.628,17.527,17.538,400000.0
2009-11-09 18:58:00,17.614,17.629,17.538,17.625,1250000.0
2009-11-09 18:59:00,17.593,17.653,17.541,17.634,1500000.0
2009-11-09 19:00:00,17.653,17.653,17.513,17.575,450000.0
2009-11-09 19:01:00,17.548,17.623,17.548,17.549,300000.0
2009-11-09 19:02:00,17.628,17.637,17.525,17.636,500000.0
2009-11-09 19:03:00,17.572,17.646,17.572,17.573,350000.0
2009-11-09 19:04:00,17.619,17.635,17.591,17.591,350000.0
2009-11-09 19:05:00,17.562,17.634,17.495,17.634,400000.0
2009-11-09 19:06:00,17.541,17.646,17.531,17.539,400000.0
2009-11-09 19:07:00,17.66,17.678,17.562,17.62,550000.0
2009-11-09 19:08:00,17.582,17.672,17.546,17.613,500000.0
2009-11-09 19:09:00,17.615,17.615,17.521,17.559,350000.0
2009-11-09 19:10:00,17.532,17.651,17.532,17.582,350000.0
2009-11-09 19:11:00,17.623,17.639,17.473,17.548,800000.0
2009-11-09 19:12:00,17.612,17.657,17.547,17.657,350000.0
2009-11-09 19:13:00,17.543,17.678,17.513,17.513,600000.0
2009-11-09 19:14:00,17.495,17.634,17.495,17.52,550000.0
2009-11-09 19:15:00,17.57,17.63,17.527,17.608,400000.0
2009-11-09 19:16:00,17.615,17.65,17.559,17.559,350000.0
2009-11-09 19:17:00,17.631,17.665,17.537,17.633,350000.0
2009-11-09 19:18:00,17.615,17.641,17.532,17.58,450000.0
2009-11-09 19:19:00,17.627,17.655,17.53,17.655,350000.0
2009-11-09 19:20:00,17.532,17.641,17.532,17.615,400000.0
2009-11-09 19:21:00,17.512,17.622,17.512,17.56,400000.0
2009-11-09 19:22:00,17.614,17.635,17.518,17.599,400000.0
2009-11-09 19:23:00,17.505,17.612,17.505,17.556,400000.0
2009-11-09 19:24:00,17.515,17.624,17.495,17.595,550000.0
2009-11-09 19:25:00,17.558,17.666,17.489,17.489,550000.0
2009-11-09 19:26:00,17.549,17.629,17.521,17.532,450000.0
2009-11-09 19:27:00,17.56,17.598,17.496,17.496,350000.0
2009-11-09 19:28:00,17.572,17.627,17.563,17.607,350000.0
2009-11-09 19:29:00,17.627,17.627,17.517,17.519,500000.0
2009-11-09 19:30:00,17.625,17.625,17.491,17.598,350000.0
2009-11-09 19:31:00,17.589,17.623,17.494,17.623,450000.0
2009-11-09 19:32:00,17.566,17.637,17.48,17.48,400000.0
2009-11-09 19:33:00,17.545,17.589,17.497,17.583,350000.0
2009-11-09 19:34:00,17.581,17.589,17.48,17.504,400000.0
2009-11-09 19:35:00,17.592,17.625,17.494,17.57,500000.0
2009-11-09 19:36:00,17.575,17.601,17.474,17.517,350000.0
2009-11-09 19:37:00,17.528,17.623,17.491,17.593,350000.0
2009-11-09 19:38:00,17.576,17.576,17.429,17.554,400000.0
2009-11-09 19:39:00,17.596,17.598,17.483,17.491,400000.0
2009-11-09 19:40:00,17.493,17.587,17.467,17.583,550000.0
2009-11-09 19:41:00,17.463,17.582,17.444,17.523,350000.0
2009-11-09 19:42:00,17.561,17.583,17.466,17.525,550000.0
2009-11-09 19:43:00,17.544,17.585,17.428,17.585,400000.0
2009-11-09 19:44:00,17.597,17.62,17.515,17.515,400000.0
2009-11-09 19:45:00,17.493,17.589,17.493,17.545,500000.0
2009-11-09 19:46:00,17.511,17.598,17.511,17.564,350000.0
2009-11-09 19:47:00,17.49,17.615,17.49,17.57,350000.0
2009-11-09 19:48:00,17.457,17.597,17.457,17.514,550000.0
2009-11-09 19:49:00,17.538,17.586,17.472,17.562,350000.0
2009-11-09 19:50:00,17.569,17.569,17.465,17.491,550000.0
2009-11-09 19:51:00,17.54,17.613,17.514,17.589,500000.0
2009-11-09 19:52:00,17.498,17.594,17.463,17.583,350000.0
2009-11-09 19:53:00,17.515,17.565,17.474,17.544,350000.0
2009-11-09 19:54:00,17.583,17.607,17.49,17.49,400000.0
2009-11-09 19:55:00,17.49,17.596,17.475,17.573,450000.0
2009-11-09 19:56:00,17.53,17.603,17.469,17.469,500000.0
2009-11-09 19:57:00,17.606,17.632,17.481,17.617,500000.0
2009-11-09 19:58:00,17.458,17.585,17.453,17.549,600000.0
2009-11-09 19:59:00,17.519,17.563,17.45,17.45,350000.0
2009-11-09 20:00:00,17.557,17.557,17.412,17.539,400000.0
2009-11-09 20:01:00,17.566,17.623,17.453,17.582,600000.0
2009-11-09 20:02:00,17.54,17.54,17.408,17.534,450000.0
2009-11-09 20:03:00,17.494,17.54,17.471,17.471,500000.0
2009-11-09 20:04:00,17.446,17.538,17.413,17.535,400000.0
2009-11-09 20:05:00,17.47,17.558,17.413,17.462,550000.0
2009-11-09 20:06:00,17.415,17.516,17.415,17.49,450000.0
2009-11-09 20:07:00,17.453,17.484,17.406,17.463,200000.0
2009-11-09 20:08:00,17.443,17.543,17.414,17.447,450000.0
2009-11-09 20:09:00,17.504,17.507,17.392,17.507,400000.0
2009-11-09 20:10:00,17.506,17.562,17.424,17.509,550000.0
2009-11-09 20:11:00,17.487,17.495,17.372,17.378,500000.0
2009-11-09 20:12:00,17.509,17.509,17.378,17.502,350000.0
2009-11-09 20:13:00,17.433,17.521,17.427,17.498,550000.0
2009-11-09 20:14:00,17.505,17.533,17.416,17.515,500000.0
2009-11-09 20:15:00,17.422,17.502,17.374,17.502,350000.0
2009-11-09 20:16:00,17.42,17.514,17.375,17.466,550000.0
2009-11-09 20:17:00,17.358,17.466,17.358,17.466,500000.0
2009-11-09 20:18:00,17.469,17.514,17.381,17.491,350000.0
2009-11-09 20:19:00,17.43,17.495,17.361,17.417,550000.0
2009-11-09 20:20:00,17.478,17.493,17.352,17.45,400000.0
2009-11-09 20:21:00,17.442,17.484,17.389,17.389,350000.0
2009-11-09 20:22:00,17.493,17.504,17.39,17.463,500000.0
2009-11-09 20:23:00,17.467,17.478,17.364,17.438,350000.0
2009-11-09 20:24:00,17.328,17.45,17.318,17.318,450000.0
2009-11-09 20:25:00,17.293,17.427,17.293,17.319,350000.0
2009-11-09 20:26:00,17.441,17.441,17.327,17.351,400000.0
2009-11-09 20:27:00,17.39,17.428,17.31,17.41,350000.0
2009-11-09 20:28:00,17.399,17.399,17.268,17.285,350000.0
2009-11-09 20:29:00,17.444,17.444,17.32,17.386,350000.0
2009-11-09 20:30:00,17.355,17.446,17.332,17.398,550000.0
2009-11-09 20:31:00,17.408,17.408,17.311,17.311,350000.0
2009-11-09 20:32:00,17.348,17.466,17.306,17.466,400000.0
2009-11-09 20:33:00,17.439,17.467,17.356,17.423,550000.0
2009-11-09 20:34:00,17.346,17.461,17.311,17.434,550000.0
2009-11-09 20:35:00,17.474,17.509,17.376,17.475,450000.0
2009-11-09 20:36:00,17.375,17.476,17.35,17.35,350000.0
2009-11-09 20:37:00,17.428,17.478,17.376,17.381,400000.0
2009-11-09 20:38:00,17.471,17.471,17.325,17.467,500000.0
2009-11-09 20:39:00,17.485,17.497,17.444,17.444,350000.0
2009-11-09 20:40:00,17.439,17.498,17.372,17.497,350000.0
2009-11-09 20:41:00,17.391,17.474,17.391,17.403,500000.0
2009-11-09 20:42:00,17.468,17.494,17.356,17.374,350000.0
2009-11-09 20:43:00,17.367,17.503,17.367,17.482,500000.0
2009-11-09 20:44:00,17.506,17.516,17.383,17.503,450000.0
2009-11-09 20:45:00,17.503,17.513,17.406,17.513,550000.0
2009-11-09 20:46:00,17.373,17.49,17.354,17.49,350000.0
2009-11-09 20:47:00,17.453,17.466,17.394,17.466,400000.0
2009-11-09 20:48:00,17.437,17.473,17.384,17.439,350000.0
2009-11-09 20:49:00,17.474,17.474,17.298,17.391,350000.0
2009-11-09 20:50:00,17.344,17.48,17.344,17.36,350000.0
2009-11-09 20:51:00,17.326,17.448,17.326,17.426,350000.0
2009-11-09 20:52:00,17.328,17.439,17.316,17.328,350000.0
2009-11-09 20:53:00,17.416,17.451,17.344,17.359,500000.0
2009-11-09 20:54:00,17.44,17.475,17.316,17.349,450000.0
2009-11-09 20:55:00,17.35,17.464,17.32,17.464,350000.0
2009-11-09 20:56:00,17.427,17.461,17.348,17.414,450000.0
2009-11-09 20:57:00,17.414,17.444,17.369,17.427,400000.0
2009-11-09 20:58:00,17.431,17.461,17.423,17.425,350000.0
2009-11-09 20:59:00,17.428,17.466,17.331,17.443,350000.0
2009-11-09 21:00:00,17.44,17.479,17.35,17.392,500000.0
2009-11-09 21:01:00,17.394,17.451,17.371,17.371,500000.0
2009-11-09 21:02:00,17.48,17.481,17.33,17.47,500000.0
2009-11-09 21:03:00,17.452,17.452,17.329,17.35,600000.0
2009-11-09 21:04:00,17.367,17.445,17.285,17.335,800000.0
2009-11-09 21:05:00,17.445,17.464,17.342,17.429,450000.0
2009-11-09 21:06:00,17.477,17.481,17.339,17.442,950000.0
2009-11-09 21:07:00,17.341,17.44,17.337,17.44,450000.0
2009-11-09 21:08:00,17.382,17.488,17.382,17.478,400000.0
2009-11-09 21:09:00,17.477,17.477,17.398,17.443,250000.0
2009-11-09 21:10:00,17.445,17.497,17.359,17.456,650000.0
2009-11-09 21:11:00,17.465,17.465,17.322,17.451,450000.0
2009-11-09 21:12:00,17.423,17.467,17.359,17.372,500000.0
2009-11-09 21:13:00,17.449,17.495,17.356,17.495,400000.0
2009-11-09 21:14:00,17.434,17.49,17.349,17.453,400000.0
2009-11-09 21:15:00,17.346,17.464,17.328,17.464,350000.0
2009-11-09 21:16:00,17.456,17.491,17.396,17.443,500000.0
2009-11-09 21:17:00,17.49,17.49,17.348,17.484,550000.0
2009-11-09 21:18:00,17.361,17.423,17.326,17.361,400000.0
2009-11-09 21:19:00,17.308,17.438,17.308,17.426,400000.0
2009-11-09 21:20:00,17.48,17.486,17.344,17.375,850000.0
2009-11-09 21:21:00,17.485,17.509,17.396,17.47,400000.0
2009-11-09 21:22:00,17.53,17.53,17.51,17.51,400000.0
2009-11-09 21:23:00,17.394,17.495,17.394,17.452,400000.0
2009-11-09 21:24:00,17.402,17.492,17.402,17.402,450000.0
2009-11-09 21:25:00,17.45,17.488,17.373,17.456,250000.0
2009-11-09 21:26:00,17.434,17.493,17.365,17.365,450000.0
2009-11-09 21:27:00,17.351,17.452,17.307,17.421,550000.0
2009-11-09 21:28:00,17.386,17.465,17.307,17.465,450000.0
2009-11-09 21:29:00,17.46,17.46,17.341,17.355,350000.0
2009-11-09 21:30:00,17.454,17.481,17.348,17.371,600000.0
2009-11-09 21:31:00,17.52,17.53,17.51,17.53,400000.0
2009-11-09 21:32:00,17.389,17.474,17.389,17.406,400000.0
2009-11-09 21:33:00,17.37,17.476,17.341,17.412,400000.0
2009-11-09 21:34:00,17.394,17.483,17.363,17.403,600000.0
2009-11-09 21:35:00,17.51,17.51,17.5,17.51,400000.0
2009-11-09 21:36:00,17.367,17.474,17.367,17.474,400000.0
2009-11-09 21:37:00,17.463,17.478,17.347,17.478,350000.0
2009-11-09 21:38:00,17.358,17.42,17.354,17.42,350000.0
2009-11-09 21:39:00,17.398,17.45,17.362,17.434,350000.0
2009-11-09 21:40:00,17.445,17.481,17.353,17.481,750000.0
2009-11-09 21:41:00,17.407,17.481,17.385,17.462,450000.0
2009-11-09 21:42:00,17.456,17.511,17.432,17.501,350000.0
2009-11-09 21:43:00,17.365,17.487,17.365,17.487,250000.0
2009-11-09 21:44:00,17.451,17.495,17.35,17.495,350000.0
2009-11-09 21:45:00,17.457,17.487,17.395,17.473,350000.0
2009-11-09 21:46:00,17.433,17.485,17.363,17.485,300000.0
2009-11-09 21:47:00,17.377,17.496,17.377,17.496,350000.0
2009-11-09 21:48:00,17.369,17.469,17.337,17.462,400000.0
2009-11-09 21:49:00,17.52,17.53,17.51,17.51,700000.0
2009-11-09 21:50:00,17.496,17.577,17.409,17.409,700000.0
2009-11-09 21:51:00,17.46,17.497,17.4,17.466,400000.0
2009-11-09 21:52:00,17.501,17.553,17.413,17.424,450000.0
2009-11-09 21:53:00,17.484,17.534,17.405,17.423,300000.0
2009-11-09 21:54:00,17.524,17.542,17.425,17.425,350000.0
2009-11-09 21:55:00,17.522,17.522,17.388,17.462,350000.0
2009-11-09 21:56:00,17.54,17.55,17.53,17.55,550000.0
2009-11-09 21:57:00,17.485,17.534,17.412,17.456,550000.0
2009-11-09 21:58:00,17.407,17.478,17.403,17.46,400000.0
2009-11-09 21:59:00,17.419,17.509,17.391,17.509,450000.0
2009-11-09 22:00:00,17.55,17.569,17.433,17.54,800000.0
2009-11-09 22:01:00,17.55,17.55,17.53,17.55,400000.0
2009-11-09 22:02:00,17.54,17.55,17.54,17.54,400000.0
2009-11-09 22:03:00,17.409,17.55,17.409,17.45,400000.0
2009-11-09 22:04:00,17.55,17.55,17.417,17.54,500000.0
2009-11-09 22:05:00,17.487,17.504,17.416,17.46,350000.0
2009-11-09 22:06:00,17.522,17.542,17.455,17.455,350000.0
2009-11-09 22:07:00,17.531,17.531,17.419,17.52,450000.0
2009-11-09 22:08:00,17.415,17.524,17.415,17.524,450000.0
2009-11-09 22:09:00,17.521,17.521,17.404,17.463,350000.0
2009-11-09 22:10:00,17.536,17.549,17.406,17.515,1100000.0
2009-11-09 22:11:00,17.43,17.502,17.417,17.446,350000.0
2009-11-09 22:12:00,17.492,17.531,17.383,17.528,400000.0
2009-11-09 22:13:00,17.42,17.511,17.412,17.412,350000.0
2009-11-09 22:14:00,17.496,17.496,17.35,17.399,350000.0
2009-11-09 22:15:00,17.519,17.519,17.397,17.397,300000.0
2009-11-09 22:16:00,17.517,17.517,17.407,17.42,350000.0
2009-11-09 22:17:00,17.487,17.51,17.372,17.51,350000.0
2009-11-09 22:18:00,17.503,17.516,17.371,17.375,700000.0
2009-11-09 22:19:00,17.444,17.49,17.348,17.442,750000.0
2009-11-09 22:20:00,17.423,17.514,17.378,17.478,1200000.0
2009-11-09 22:21:00,17.511,17.521,17.432,17.49,400000.0
2009-11-09 22:22:00,17.462,17.476,17.373,17.391,400000.0
2009-11-09 22:23:00,17.466,17.486,17.35,17.395,550000.0
2009-11-09 22:24:00,17.498,17.509,17.378,17.378,400000.0
2009-11-09 22:25:00,17.478,17.513,17.409,17.488,450000.0
2009-11-09 22:26:00,17.474,17.49,17.353,17.414,350000.0
2009-11-09 22:27:00,17.461,17.461,17.34,17.347,350000.0
2009-11-09 22:28:00,17.447,17.47,17.393,17.4,350000.0
2009-11-09 22:29:00,17.391,17.455,17.36,17.431,250000.0
2009-11-09 22:30:00,17.398,17.537,17.398,17.478,700000.0
2009-11-09 22:31:00,17.436,17.495,17.386,17.465,350000.0
2009-11-09 22:32:00,17.458,17.458,17.377,17.407,450000.0
2009-11-09 22:33:00,17.493,17.496,17.393,17.496,450000.0
2009-11-09 22:34:00,17.473,17.499,17.357,17.423,550000.0
2009-11-09 22:35:00,17.473,17.508,17.396,17.46,500000.0
2009-11-09 22:36:00,17.403,17.509,17.402,17.488,350000.0
2009-11-09 22:37:00,17.58,17.58,17.57,17.58,400000.0
2009-11-09 22:38:00,17.481,17.53,17.381,17.492,400000.0
2009-11-09 22:39:00,17.469,17.511,17.384,17.5,500000.0
2009-11-09 22:40:00,17.504,17.538,17.429,17.529,550000.0
2009-11-09 22:41:00,17.46,17.511,17.378,17.511,500000.0
2009-11-09 22:42:00,17.446,17.501,17.354,17.354,700000.0
2009-11-09 22:43:00,17.502,17.502,17.386,17.467,250000.0
2009-11-09 22:44:00,17.58,17.59,17.57,17.59,350000.0
2009-11-09 22:45:00,17.479,17.509,17.379,17.483,350000.0
2009-11-09 22:46:00,17.375,17.489,17.375,17.489,350000.0
2009-11-09 22:49:00,17.505,17.505,17.367,17.421,350000.0
2009-11-09 22:50:00,17.5,17.5,17.36,17.363,750000.0
2009-11-09 22:51:00,17.382,17.473,17.382,17.463,350000.0
2009-11-09 22:52:00,17.507,17.507,17.424,17.424,350000.0
2009-11-09 22:53:00,17.488,17.519,17.415,17.519,300000.0
2009-11-09 22:54:00,17.508,17.527,17.435,17.527,350000.0
2009-11-09 22:55:00,17.462,17.531,17.405,17.53,550000.0
2009-11-09 22:56:00,17.463,17.522,17.388,17.462,350000.0
2009-11-09 22:57:00,17.56,17.573,17.427,17.427,350000.0
2009-11-09 22:58:00,17.56,17.57,17.56,17.56,400000.0
2009-11-09 22:59:00,17.476,17.531,17.412,17.527,400000.0
2009-11-09 23:00:00,17.54,17.549,17.404,17.509,800000.0
2009-11-09 23:01:00,17.439,17.553,17.414,17.43,550000.0
2009-11-09 23:02:00,17.483,17.549,17.446,17.461,550000.0
2009-11-09 23:03:00,17.57,17.57,17.56,17.56,400000.0
2009-11-09 23:04:00,17.427,17.471,17.407,17.471,400000.0
2009-11-09 23:05:00,17.508,17.52,17.432,17.458,400000.0
2009-11-09 23:06:00,17.441,17.566,17.441,17.527,350000.0
2009-11-09 23:07:00,17.534,17.534,17.373,17.452,550000.0
2009-11-09 23:08:00,17.48,17.541,17.418,17.516,950000.0
2009-11-09 23:09:00,17.55,17.56,17.55,17.56,1050000.0
2009-11-09 23:10:00,17.483,17.535,17.395,17.52,1050000.0
2009-11-09 23:11:00,17.555,17.555,17.439,17.517,500000.0
2009-11-09 23:12:00,17.517,17.557,17.478,17.522,550000.0
2009-11-09 23:13:00,17.439,17.558,17.439,17.558,350000.0
2009-11-09 23:14:00,17.477,17.526,17.461,17.461,150000.0
2009-11-09 23:15:00,17.52,17.566,17.505,17.565,350000.0
2009-11-09 23:17:00,17.581,17.583,17.464,17.464,400000.0
2009-11-09 23:18:00,17.535,17.587,17.469,17.472,500000.0
2009-11-09 23:20:00,17.518,17.551,17.415,17.415,450000.0
2009-11-09 23:21:00,17.532,17.569,17.446,17.525,400000.0
2009-11-09 23:22:00,17.517,17.535,17.402,17.424,550000.0
2009-11-09 23:24:00,17.548,17.601,17.463,17.548,500000.0
2009-11-09 23:25:00,17.562,17.562,17.493,17.52,250000.0
2009-11-09 23:27:00,17.506,17.568,17.428,17.519,350000.0
2009-11-09 23:29:00,17.579,17.579,17.452,17.546,450000.0
2009-11-09 23:30:00,17.531,17.568,17.435,17.548,450000.0
2009-11-09 23:31:00,17.456,17.593,17.454,17.454,450000.0
2009-11-09 23:32:00,17.43,17.55,17.407,17.55,400000.0
2009-11-09 23:34:00,17.432,17.536,17.416,17.425,400000.0
2009-11-09 23:35:00,17.54,17.588,17.504,17.558,350000.0
2009-11-09 23:36:00,17.459,17.572,17.459,17.538,400000.0
2009-11-09 23:37:00,17.492,17.566,17.46,17.523,500000.0
2009-11-09 23:38:00,17.569,17.589,17.449,17.551,450000.0
2009-11-09 23:39:00,17.546,17.57,17.434,17.527,550000.0
2009-11-09 23:40:00,17.405,17.547,17.369,17.547,700000.0
2009-11-09 23:41:00,17.486,17.586,17.486,17.562,300000.0
2009-11-09 23:42:00,17.457,17.546,17.429,17.448,350000.0
2009-11-09 23:43:00,17.546,17.567,17.497,17.497,500000.0
2009-11-09 23:44:00,17.571,17.635,17.477,17.477,350000.0
2009-11-09 23:45:00,17.512,17.542,17.441,17.536,350000.0
2009-11-09 23:48:00,17.497,17.566,17.486,17.536,550000.0
2009-11-09 23:49:00,17.436,17.577,17.429,17.462,400000.0
2009-11-09 23:50:00,17.445,17.613,17.445,17.473,950000.0
2009-11-09 23:52:00,17.52,17.54,17.52,17.54,550000.0
2009-11-09 23:54:00,17.56,17.6,17.484,17.497,550000.0
2009-11-09 23:57:00,17.513,17.563,17.45,17.455,550000.0
2009-11-09 23:58:00,17.519,17.519,17.393,17.452,350000.0
2009-11-09 23:59:00,17.48,17.576,17.463,17.564,450000.0
2009-11-10 00:00:00,17.543,17.543,17.397,17.467,1600000.0
2009-11-10 00:01:00,17.438,17.483,17.423,17.451,250000.0
2009-11-10 00:02:00,17.468,17.526,17.421,17.453,400000.0
2009-11-10 00:03:00,17.483,17.606,17.478,17.478,500000.0
2009-11-10 00:04:00,17.526,17.53,17.409,17.53,350000.0
2009-11-10 00:05:00,17.53,17.53,17.44,17.471,250000.0
2009-11-10 00:06:00,17.577,17.578,17.475,17.568,450000.0
2009-11-10 00:07:00,17.424,17.525,17.424,17.438,350000.0
2009-11-10 00:08:00,17.58,17.59,17.57,17.59,500000.0
2009-11-10 00:09:00,17.405,17.558,17.405,17.558,500000.0
2009-11-10 00:10:00,17.519,17.543,17.418,17.418,800000.0
2009-11-10 00:11:00,17.558,17.558,17.558,17.558,100000.0
2009-11-10 00:12:00,17.439,17.551,17.412,17.551,250000.0
2009-11-10 00:13:00,17.493,17.567,17.432,17.433,550000.0
2009-11-10 00:14:00,17.433,17.596,17.433,17.519,350000.0
2009-11-10 00:15:00,17.453,17.543,17.453,17.54,450000.0
2009-11-10 00:16:00,17.57,17.57,17.56,17.57,550000.0
2009-11-10 00:17:00,17.56,17.57,17.56,17.56,550000.0
2009-11-10 00:18:00,17.513,17.516,17.395,17.439,550000.0
2009-11-10 00:19:00,17.56,17.56,17.55,17.56,850000.0
2009-11-10 00:20:00,17.528,17.528,17.382,17.512,850000.0
2009-11-10 00:21:00,17.56,17.57,17.55,17.56,500000.0
2009-11-10 00:22:00,17.541,17.561,17.421,17.543,500000.0
2009-11-10 00:23:00,17.55,17.56,17.54,17.56,350000.0
2009-11-10 00:24:00,17.55,17.56,17.55,17.56,350000.0
2009-11-10 00:25:00,17.55,17.56,17.54,17.55,350000.0
2009-11-10 00:26:00,17.56,17.56,17.54,17.56,350000.0
2009-11-10 00:27:00,17.56,17.57,17.56,17.57,350000.0
2009-11-10 00:28:00,17.466,17.574,17.438,17.533,350000.0
2009-11-10 00:29:00,17.444,17.561,17.429,17.489,400000.0
2009-11-10 00:30:00,17.398,17.521,17.398,17.521,250000.0
2009-11-10 00:32:00,17.58,17.58,17.58,17.58,500000.0
2009-11-10 00:33:00,17.543,17.564,17.444,17.528,500000.0
2009-11-10 00:35:00,17.57,17.58,17.57,17.57,1300000.0
2009-11-10 00:37:00,17.58,17.58,17.58,17.58,1300000.0
2009-11-10 00:40:00,17.519,17.524,17.383,17.516,1300000.0
2009-11-10 00:43:00,17.427,17.57,17.427,17.57,500000.0
2009-11-10 00:46:00,17.538,17.552,17.427,17.528,250000.0
2009-11-10 00:48:00,17.57,17.57,17.57,17.57,1700000.0
2009-11-10 00:50:00,17.514,17.557,17.456,17.557,1700000.0
2009-11-10 00:51:00,17.551,17.574,17.45,17.464,600000.0
2009-11-10 00:52:00,17.523,17.557,17.437,17.532,350000.0
2009-11-10 00:54:00,17.504,17.504,17.401,17.401,400000.0
2009-11-10 00:55:00,17.58,17.58,17.58,17.58,400000.0
2009-11-10 00:56:00,17.57,17.58,17.57,17.58,400000.0
2009-11-10 00:57:00,17.57,17.58,17.57,17.58,400000.0
2009-11-10 00:58:00,17.423,17.519,17.397,17.397,400000.0
2009-11-10 00:59:00,17.433,17.543,17.422,17.532,200000.0
2009-11-10 01:00:00,17.523,17.528,17.359,17.528,1050000.0
2009-11-10 01:01:00,17.451,17.598,17.443,17.443,650000.0
2009-11-10 01:02:00,17.5,17.536,17.399,17.492,750000.0
2009-11-10 01:03:00,17.517,17.624,17.455,17.563,350000.0
2009-11-10 01:04:00,17.553,17.568,17.437,17.527,350000.0
2009-11-10 01:05:00,17.492,17.537,17.392,17.435,600000.0
2009-11-10 01:06:00,17.553,17.554,17.429,17.518,750000.0
2009-11-10 01:07:00,17.554,17.583,17.442,17.552,900000.0
2009-11-10 01:08:00,17.456,17.564,17.456,17.563,400000.0
2009-11-10 01:09:00,17.402,17.544,17.402,17.438,350000.0
2009-11-10 01:10:00,17.464,17.548,17.401,17.463,650000.0
2009-11-10 01:11:00,17.556,17.618,17.461,17.461,400000.0
2009-11-10 01:12:00,17.6,17.6,17.58,17.59,1200000.0
2009-11-10 01:13:00,17.6,17.6,17.59,17.6,1200000.0
2009-11-10 01:14:00,17.59,17.61,17.59,17.6,1200000.0
2009-11-10 01:15:00,17.556,17.564,17.413,17.468,1200000.0
2009-11-10 01:16:00,17.59,17.6,17.58,17.6,1050000.0
2009-11-10 01:17:00,17.425,17.591,17.425,17.516,1050000.0
2009-11-10 01:18:00,17.525,17.525,17.4,17.459,350000.0
2009-11-10 01:19:00,17.532,17.553,17.471,17.471,350000.0
2009-11-10 01:20:00,17.498,17.531,17.421,17.531,750000.0
2009-11-10 01:21:00,17.395,17.542,17.395,17.518,350000.0
2009-11-10 01:22:00,17.438,17.564,17.438,17.533,300000.0
2009-11-10 01:23:00,17.493,17.54,17.392,17.392,450000.0
2009-11-10 01:24:00,17.58,17.6,17.57,17.6,450000.0
2009-11-10 01:25:00,17.457,17.532,17.405,17.507,450000.0
2009-11-10 01:26:00,17.453,17.53,17.385,17.454,350000.0
2009-11-10 01:27:00,17.61,17.61,17.6,17.61,400000.0
2009-11-10 01:28:00,17.523,17.553,17.434,17.531,400000.0
2009-11-10 01:29:00,17.533,17.533,17.41,17.523,400000.0
2009-11-10 01:30:00,17.563,17.563,17.421,17.505,600000.0
2009-11-10 01:31:00,17.489,17.563,17.457,17.482,500000.0
2009-11-10 01:32:00,17.546,17.553,17.449,17.525,550000.0
2009-11-10 01:33:00,17.536,17.581,17.496,17.544,650000.0
2009-11-10 01:34:00,17.502,17.6,17.428,17.531,700000.0
2009-11-10 01:35:00,17.48,17.548,17.424,17.424,550000.0
2009-11-10 01:36:00,17.499,17.581,17.438,17.477,750000.0
2009-11-10 01:37:00,17.499,17.564,17.448,17.505,800000.0
2009-11-10 01:38:00,17.561,17.608,17.477,17.496,1050000.0
2009-11-10 01:39:00,17.532,17.584,17.467,17.559,800000.0
2009-11-10 01:40:00,17.52,17.578,17.488,17.537,700000.0
2009-11-10 01:41:00,17.61,17.61,17.6,17.61,550000.0
2009-11-10 01:42:00,17.56,17.56,17.446,17.524,550000.0
2009-11-10 01:43:00,17.546,17.574,17.441,17.535,700000.0
2009-11-10 01:44:00,17.448,17.589,17.428,17.57,700000.0
2009-11-10 01:45:00,17.433,17.607,17.427,17.427,800000.0
2009-11-10 01:46:00,17.57,17.594,17.455,17.55,900000.0
2009-11-10 01:47:00,17.519,17.583,17.514,17.578,850000.0
2009-11-10 01:48:00,17.539,17.55,17.476,17.482,400000.0
2009-11-10 01:49:00,17.484,17.559,17.466,17.551,550000.0
2009-11-10 01:50:00,17.571,17.571,17.433,17.53,500000.0
2009-11-10 01:51:00,17.405,17.563,17.405,17.547,650000.0
2009-11-10 01:52:00,17.534,17.603,17.503,17.542,400000.0
2009-11-10 01:53:00,17.478,17.558,17.451,17.482,900000.0
2009-11-10 01:54:00,17.501,17.548,17.419,17.515,500000.0
2009-11-10 01:55:00,17.53,17.562,17.464,17.538,600000.0
2009-11-10 01:56:00,17.54,17.563,17.463,17.463,450000.0
2009-11-10 01:57:00,17.514,17.545,17.397,17.425,650000.0
2009-11-10 01:58:00,17.561,17.587,17.5,17.556,500000.0
2009-11-10 01:59:00,17.58,17.59,17.58,17.58,350000.0
2009-11-10 02:00:00,17.59,17.59,17.57,17.58,350000.0
2009-11-10 02:01:00,17.542,17.605,17.452,17.452,350000.0
2009-11-10 02:02:00,17.526,17.595,17.525,17.569,450000.0
2009-11-10 02:03:00,17.488,17.587,17.488,17.559,400000.0
2009-11-10 02:04:00,17.569,17.569,17.455,17.479,250000.0
2009-11-10 02:05:00,17.494,17.578,17.437,17.437,750000.0
2009-11-10 02:06:00,17.565,17.601,17.477,17.477,800000.0
2009-11-10 02:07:00,17.5,17.584,17.475,17.48,600000.0
2009-11-10 02:08:00,17.474,17.607,17.474,17.503,400000.0
2009-11-10 02:09:00,17.57,17.58,17.56,17.57,400000.0
2009-11-10 02:10:00,17.554,17.605,17.493,17.555,400000.0
2009-11-10 02:11:00,17.588,17.596,17.496,17.496,400000.0
2009-11-10 02:12:00,17.545,17.597,17.455,17.554,400000.0
2009-11-10 02:13:00,17.54,17.576,17.482,17.576,450000.0
2009-11-10 02:14:00,17.607,17.658,17.489,17.616,550000.0
2009-11-10 02:15:00,17.586,17.613,17.482,17.482,350000.0
2009-11-10 02:16:00,17.454,17.581,17.454,17.544,450000.0
2009-11-10 02:17:00,17.58,17.586,17.429,17.479,1050000.0
2009-11-10 02:18:00,17.589,17.597,17.464,17.502,750000.0
2009-11-10 02:19:00,17.539,17.591,17.474,17.591,500000.0
2009-11-10 02:20:00,17.518,17.574,17.449,17.57,500000.0
2009-11-10 02:21:00,17.589,17.624,17.526,17.578,500000.0
2009-11-10 02:22:00,17.59,17.59,17.501,17.501,150000.0
2009-11-10 02:23:00,17.496,17.57,17.46,17.564,300000.0
2009-11-10 02:24:00,17.584,17.584,17.458,17.52,500000.0
2009-11-10 02:25:00,17.587,17.607,17.453,17.559,450000.0
2009-11-10 02:26:00,17.57,17.595,17.465,17.586,400000.0
2009-11-10 02:27:00,17.589,17.602,17.474,17.6,750000.0
2009-11-10 02:28:00,17.503,17.614,17.503,17.613,450000.0
2009-11-10 02:29:00,17.608,17.618,17.474,17.604,1400000.0
2009-11-10 02:30:00,17.461,17.606,17.459,17.606,550000.0
2009-11-10 02:31:00,17.61,17.653,17.501,17.516,950000.0
2009-11-10 02:32:00,17.605,17.669,17.532,17.629,1100000.0
2009-11-10 02:33:00,17.561,17.59,17.436,17.575,550000.0
2009-11-10 02:34:00,17.504,17.616,17.504,17.548,350000.0
2009-11-10 02:35:00,17.54,17.606,17.484,17.606,550000.0
2009-11-10 02:36:00,17.5,17.65,17.486,17.515,550000.0
2009-11-10 02:37:00,17.615,17.615,17.499,17.518,400000.0
2009-11-10 02:38:00,17.548,17.622,17.492,17.596,400000.0
2009-11-10 02:39:00,17.482,17.614,17.482,17.573,350000.0
2009-11-10 02:40:00,17.594,17.594,17.449,17.522,1100000.0
2009-11-10 02:41:00,17.496,17.6,17.487,17.563,800000.0
2009-11-10 02:42:00,17.583,17.583,17.478,17.509,700000.0
2009-11-10 02:43:00,17.544,17.629,17.504,17.603,500000.0
2009-11-10 02:44:00,17.479,17.589,17.455,17.541,450000.0
2009-11-10 02:45:00,17.453,17.594,17.453,17.592,550000.0
2009-11-10 02:46:00,17.595,17.612,17.515,17.587,750000.0
2009-11-10 02:47:00,17.612,17.627,17.498,17.576,850000.0
2009-11-10 02:48:00,17.587,17.587,17.427,17.427,900000.0
2009-11-10 02:49:00,17.562,17.604,17.46,17.593,700000.0
2009-11-10 02:50:00,17.481,17.6,17.481,17.552,750000.0
2009-11-10 02:51:00,17.565,17.587,17.473,17.554,700000.0
2009-11-10 02:52:00,17.562,17.597,17.487,17.578,450000.0
2009-11-10 02:53:00,17.576,17.594,17.461,17.55,550000.0
2009-11-10 02:54:00,17.46,17.662,17.46,17.612,800000.0
2009-11-10 02:55:00,17.452,17.594,17.452,17.551,700000.0
2009-11-10 02:56:00,17.583,17.604,17.484,17.582,1200000.0
2009-11-10 02:57:00,17.503,17.584,17.5,17.584,500000.0
2009-11-10 02:58:00,17.573,17.6,17.489,17.586,900000.0
2009-11-10 02:59:00,17.55,17.669,17.458,17.458,1200000.0
2009-11-10 03:00:00,17.558,17.558,17.477,17.546,250000.0
2009-11-10 03:01:00,17.554,17.575,17.47,17.47,500000.0
2009-11-10 03:02:00,17.544,17.544,17.462,17.54,250000.0
2009-11-10 03:03:00,17.572,17.572,17.425,17.477,450000.0
2009-11-10 03:04:00,17.545,17.573,17.438,17.515,550000.0
2009-11-10 03:05:00,17.459,17.578,17.44,17.464,350000.0
2009-11-10 03:06:00,17.483,17.555,17.416,17.441,550000.0
2009-11-10 03:07:00,17.56,17.566,17.418,17.434,550000.0
2009-11-10 03:08:00,17.483,17.56,17.471,17.53,500000.0
2009-11-10 03:09:00,17.481,17.602,17.481,17.543,500000.0
2009-11-10 03:10:00,17.464,17.57,17.434,17.452,450000.0
2009-11-10 03:11:00,17.535,17.578,17.469,17.483,300000.0
2009-11-10 03:12:00,17.505,17.564,17.505,17.529,400000.0
2009-11-10 03:13:00,17.554,17.554,17.441,17.539,250000.0
2009-11-10 03:14:00,17.522,17.533,17.446,17.533,350000.0
2009-11-10 03:15:00,17.459,17.524,17.412,17.505,250000.0
2009-11-10 03:16:00,17.554,17.563,17.521,17.554,300000.0
2009-11-10 03:17:00,17.43,17.555,17.43,17.547,550000.0
2009-11-10 03:18:00,17.504,17.534,17.483,17.483,250000.0
2009-11-10 03:19:00,17.451,17.578,17.436,17.482,600000.0
2009-11-10 03:20:00,17.569,17.569,17.46,17.54,450000.0
2009-11-10 03:21:00,17.409,17.544,17.409,17.538,350000.0
2009-11-10 03:22:00,17.433,17.556,17.421,17.454,500000.0
2009-11-10 03:23:00,17.543,17.543,17.424,17.463,400000.0
2009-11-10 03:24:00,17.452,17.574,17.452,17.56,350000.0
2009-11-10 03:25:00,17.459,17.615,17.459,17.576,350000.0
2009-11-10 03:26:00,17.582,17.582,17.582,17.582,50000.0
2009-11-10 03:27:00,17.555,17.555,17.4,17.538,250000.0
2009-11-10 03:28:00,17.533,17.538,17.429,17.501,450000.0
2009-11-10 03:29:00,17.475,17.578,17.455,17.545,700000.0
2009-11-10 03:30:00,17.51,17.542,17.437,17.528,450000.0
2009-11-10 03:31:00,17.451,17.535,17.451,17.531,400000.0
2009-11-10 03:32:00,17.553,17.553,17.417,17.492,400000.0
2009-11-10 03:33:00,17.521,17.529,17.404,17.489,350000.0
2009-11-10 03:34:00,17.515,17.546,17.466,17.48,450000.0
2009-11-10 03:35:00,17.454,17.545,17.447,17.514,400000.0
2009-11-10 03:36:00,17.461,17.543,17.461,17.511,400000.0
2009-11-10 03:37:00,17.494,17.529,17.368,17.492,500000.0
2009-11-10 03:38:00,17.501,17.515,17.501,17.515,100000.0
2009-11-10 03:39:00,17.424,17.501,17.401,17.427,350000.0
2009-11-10 03:40:00,17.454,17.459,17.377,17.399,300000.0
2009-11-10 03:41:00,17.51,17.52,17.51,17.52,400000.0
2009-11-10 03:42:00,17.399,17.54,17.399,17.503,400000.0
2009-11-10 03:43:00,17.489,17.529,17.386,17.468,500000.0
2009-11-10 03:44:00,17.526,17.531,17.407,17.504,350000.0
2009-11-10 03:45:00,17.522,17.522,17.381,17.47,500000.0
2009-11-10 03:46:00,17.496,17.533,17.415,17.415,450000.0
2009-11-10 03:47:00,17.506,17.548,17.403,17.494,450000.0
2009-11-10 03:48:00,17.405,17.519,17.405,17.519,400000.0
2009-11-10 03:49:00,17.431,17.518,17.431,17.465,400000.0
2009-11-10 03:50:00,17.484,17.515,17.36,17.515,550000.0
2009-11-10 03:51:00,17.465,17.504,17.355,17.454,400000.0
2009-11-10 03:52:00,17.46,17.508,17.46,17.493,400000.0
2009-11-10 03:53:00,17.501,17.501,17.39,17.474,400000.0
2009-11-10 03:54:00,17.392,17.544,17.392,17.473,600000.0
2009-11-10 03:55:00,17.368,17.509,17.368,17.478,550000.0
2009-11-10 03:56:00,17.484,17.518,17.425,17.425,400000.0
2009-11-10 03:57:00,17.357,17.469,17.342,17.469,450000.0
2009-11-10 03:58:00,17.55,17.55,17.53,17.54,400000.0
2009-11-10 03:59:00,17.39,17.546,17.39,17.522,400000.0
2009-11-10 04:00:00,17.484,17.484,17.358,17.484,450000.0
2009-11-10 04:01:00,17.469,17.509,17.381,17.445,450000.0
2009-11-10 04:02:00,17.467,17.49,17.377,17.414,250000.0
2009-11-10 04:03:00,17.396,17.509,17.396,17.485,400000.0
2009-11-10 04:04:00,17.399,17.579,17.399,17.455,450000.0
2009-11-10 04:05:00,17.469,17.51,17.459,17.51,300000.0
2009-11-10 04:06:00,17.474,17.474,17.379,17.467,150000.0
2009-11-10 04:07:00,17.477,17.552,17.44,17.44,650000.0
2009-11-10 04:08:00,17.482,17.503,17.397,17.503,250000.0
2009-11-10 04:09:00,17.453,17.501,17.399,17.399,550000.0
2009-11-10 04:10:00,17.498,17.506,17.404,17.456,350000.0
2009-11-10 04:11:00,17.51,17.51,17.419,17.424,300000.0
2009-11-10 04:12:00,17.435,17.536,17.428,17.453,500000.0
2009-11-10 04:13:00,17.463,17.481,17.37,17.467,350000.0
2009-11-10 04:14:00,17.369,17.525,17.369,17.402,400000.0
2009-11-10 04:15:00,17.494,17.494,17.334,17.437,600000.0
2009-11-10 04:16:00,17.394,17.488,17.343,17.488,500000.0
2009-11-10 04:17:00,17.475,17.503,17.475,17.501,250000.0
2009-11-10 04:18:00,17.389,17.509,17.389,17.509,450000.0
2009-11-10 04:19:00,17.491,17.516,17.379,17.381,1600000.0
2009-11-10 04:20:00,17.47,17.492,17.359,17.403,550000.0
2009-11-10 04:21:00,17.521,17.521,17.385,17.385,550000.0
2009-11-10 04:22:00,17.399,17.52,17.372,17.491,600000.0
2009-11-10 04:23:00,17.416,17.522,17.39,17.39,450000.0
2009-11-10 04:24:00,17.484,17.514,17.417,17.447,350000.0
2009-11-10 04:25:00,17.474,17.516,17.431,17.431,250000.0
2009-11-10 04:26:00,17.384,17.508,17.384,17.422,300000.0
2009-11-10 04:27:00,17.382,17.511,17.382,17.498,150000.0
2009-11-10 04:28:00,17.498,17.498,17.498,17.498,50000.0
2009-11-10 04:29:00,17.458,17.506,17.405,17.49,500000.0
2009-11-10 04:30:00,17.427,17.513,17.404,17.508,450000.0
2009-11-10 04:31:00,17.416,17.534,17.396,17.498,400000.0
2009-11-10 04:32:00,17.403,17.574,17.398,17.453,500000.0
2009-11-10 04:33:00,17.487,17.507,17.398,17.465,400000.0
2009-11-10 04:34:00,17.488,17.5,17.37,17.391,550000.0
2009-11-10 04:35:00,17.502,17.502,17.36,17.468,350000.0
2009-11-10 04:36:00,17.413,17.538,17.402,17.427,550000.0
2009-11-10 04:37:00,17.412,17.551,17.374,17.424,350000.0
2009-11-10 04:38:00,17.482,17.522,17.438,17.438,250000.0
2009-11-10 04:39:00,17.468,17.514,17.394,17.455,300000.0
2009-11-10 04:40:00,17.478,17.501,17.371,17.486,500000.0
2009-11-10 04:41:00,17.474,17.505,17.373,17.505,500000.0
2009-11-10 04:42:00,17.399,17.505,17.397,17.397,350000.0
2009-11-10 04:43:00,17.443,17.508,17.399,17.493,550000.0
2009-11-10 04:44:00,17.412,17.506,17.405,17.489,550000.0
2009-11-10 04:45:00,17.414,17.554,17.402,17.49,450000.0
2009-11-10 04:46:00,17.471,17.516,17.404,17.439,350000.0
2009-11-10 04:47:00,17.52,17.52,17.52,17.52,550000.0
2009-11-10 04:48:00,17.505,17.505,17.371,17.385,550000.0
2009-11-10 04:49:00,17.478,17.478,17.368,17.432,300000.0
2009-11-10 04:50:00,17.474,17.56,17.402,17.402,450000.0
2009-11-10 04:51:00,17.482,17.521,17.394,17.411,550000.0
2009-11-10 04:52:00,17.485,17.533,17.44,17.464,400000.0
2009-11-10 04:53:00,17.5,17.567,17.416,17.416,400000.0
2009-11-10 04:54:00,17.425,17.537,17.403,17.515,400000.0
2009-11-10 04:55:00,17.419,17.527,17.396,17.507,500000.0
2009-11-10 04:56:00,17.489,17.525,17.391,17.489,350000.0
2009-11-10 04:57:00,17.507,17.518,17.462,17.518,350000.0
2009-11-10 04:58:00,17.449,17.548,17.406,17.501,550000.0
2009-11-10 04:59:00,17.501,17.514,17.377,17.514,500000.0
2009-11-10 05:00:00,17.448,17.491,17.395,17.408,300000.0
2009-11-10 05:01:00,17.482,17.524,17.465,17.524,350000.0
2009-11-10 05:02:00,17.52,17.52,17.51,17.52,350000.0
2009-11-10 05:03:00,17.477,17.526,17.38,17.503,350000.0
2009-11-10 05:04:00,17.483,17.485,17.393,17.45,550000.0
2009-11-10 05:05:00,17.456,17.516,17.381,17.477,450000.0
2009-11-10 05:06:00,17.515,17.555,17.422,17.422,400000.0
2009-11-10 05:07:00,17.4,17.4,17.4,17.4,50000.0
2009-11-10 05:08:00,17.435,17.529,17.435,17.529,400000.0
2009-11-10 05:09:00,17.458,17.491,17.347,17.384,500000.0
2009-11-10 05:10:00,17.407,17.539,17.407,17.436,350000.0
2009-11-10 05:11:00,17.416,17.486,17.363,17.468,450000.0
2009-11-10 05:12:00,17.479,17.486,17.398,17.486,250000.0
2009-11-10 05:13:00,17.41,17.492,17.368,17.492,850000.0
2009-11-10 05:14:00,17.492,17.504,17.38,17.502,550000.0
2009-11-10 05:15:00,17.465,17.518,17.401,17.511,700000.0
2009-11-10 05:16:00,17.52,17.53,17.51,17.52,500000.0
2009-11-10 05:17:00,17.412,17.472,17.367,17.456,500000.0
2009-11-10 05:18:00,17.428,17.48,17.406,17.406,350000.0
2009-11-10 05:19:00,17.419,17.514,17.362,17.362,400000.0
2009-11-10 05:20:00,17.429,17.475,17.375,17.396,650000.0
2009-11-10 05:21:00,17.442,17.531,17.442,17.445,550000.0
2009-11-10 05:22:00,17.52,17.53,17.51,17.52,350000.0
2009-11-10 05:23:00,17.488,17.499,17.354,17.499,350000.0
2009-11-10 05:24:00,17.397,17.476,17.376,17.476,250000.0
2009-11-10 05:25:00,17.5,17.5,17.49,17.49,300000.0
2009-11-10 05:26:00,17.5,17.5,17.344,17.344,300000.0
2009-11-10 05:27:00,17.353,17.462,17.353,17.387,450000.0
2009-11-10 05:28:00,17.354,17.451,17.324,17.451,500000.0
2009-11-10 05:29:00,17.421,17.5,17.374,17.455,650000.0
2009-11-10 05:30:00,17.463,17.5,17.366,17.5,350000.0
2009-11-10 05:31:00,17.434,17.446,17.307,17.307,350000.0
2009-11-10 05:32:00,17.436,17.479,17.325,17.442,400000.0
2009-11-10 05:33:00,17.383,17.493,17.371,17.387,400000.0
2009-11-10 05:34:00,17.402,17.577,17.402,17.515,450000.0
2009-11-10 05:35:00,17.486,17.49,17.377,17.417,350000.0
2009-11-10 05:36:00,17.438,17.555,17.398,17.514,1200000.0
2009-11-10 05:37:00,17.407,17.522,17.407,17.437,400000.0
2009-11-10 05:38:00,17.478,17.507,17.372,17.388,600000.0
2009-11-10 05:39:00,17.417,17.508,17.401,17.483,350000.0
2009-11-10 05:40:00,17.497,17.503,17.403,17.403,250000.0
2009-11-10 05:41:00,17.52,17.53,17.52,17.53,1100000.0
2009-11-10 05:42:00,17.468,17.557,17.367,17.467,1100000.0
2009-11-10 05:43:00,17.462,17.49,17.36,17.49,450000.0
2009-11-10 05:44:00,17.48,17.502,17.354,17.502,450000.0
2009-11-10 05:45:00,17.473,17.529,17.444,17.526,400000.0
2009-11-10 05:46:00,17.483,17.497,17.361,17.497,500000.0
2009-11-10 05:47:00,17.521,17.524,17.423,17.523,350000.0
2009-11-10 05:48:00,17.423,17.505,17.391,17.5,550000.0
2009-11-10 05:49:00,17.466,17.523,17.42,17.523,400000.0
2009-11-10 05:50:00,17.415,17.495,17.346,17.406,550000.0
2009-11-10 05:51:00,17.521,17.524,17.414,17.499,550000.0
2009-11-10 05:52:00,17.51,17.51,17.51,17.51,500000.0
2009-11-10 05:53:00,17.443,17.482,17.329,17.375,500000.0
2009-11-10 05:54:00,17.532,17.532,17.414,17.529,500000.0
2009-11-10 05:55:00,17.5,17.51,17.5,17.5,550000.0
2009-11-10 05:56:00,17.5,17.51,17.5,17.51,550000.0
2009-11-10 05:57:00,17.493,17.493,17.371,17.419,550000.0
2009-11-10 05:58:00,17.51,17.51,17.5,17.5,400000.0
2009-11-10 05:59:00,17.466,17.511,17.408,17.511,400000.0
2009-11-10 06:00:00,17.408,17.408,17.408,17.408,50000.0
2009-11-10 06:01:00,17.44,17.517,17.362,17.443,550000.0
2009-11-10 06:02:00,17.442,17.525,17.386,17.507,400000.0
2009-11-10 06:03:00,17.406,17.505,17.378,17.504,900000.0
2009-11-10 06:04:00,17.424,17.47,17.382,17.47,350000.0
2009-11-10 06:05:00,17.374,17.48,17.374,17.38,400000.0
2009-11-10 06:06:00,17.394,17.485,17.394,17.485,350000.0
2009-11-10 06:07:00,17.509,17.509,17.429,17.449,250000.0
2009-11-10 06:08:00,17.43,17.515,17.395,17.515,550000.0
2009-11-10 06:09:00,17.44,17.524,17.434,17.508,450000.0
2009-11-10 06:10:00,17.469,17.568,17.407,17.407,350000.0
2009-11-10 06:11:00,17.39,17.456,17.363,17.384,600000.0
2009-11-10 06:12:00,17.536,17.536,17.423,17.525,400000.0
2009-11-10 06:13:00,17.507,17.514,17.393,17.44,250000.0
2009-11-10 06:14:00,17.4,17.501,17.378,17.501,500000.0
2009-11-10 06:15:00,17.483,17.501,17.417,17.417,350000.0
2009-11-10 06:16:00,17.364,17.473,17.364,17.377,450000.0
2009-11-10 06:17:00,17.493,17.505,17.385,17.505,400000.0
2009-11-10 06:18:00,17.495,17.504,17.366,17.504,300000.0
2009-11-10 06:19:00,17.427,17.524,17.416,17.524,350000.0
2009-11-10 06:20:00,17.423,17.423,17.41,17.41,100000.0
2009-11-10 06:21:00,17.471,17.525,17.368,17.525,350000.0
2009-11-10 06:22:00,17.393,17.517,17.381,17.487,650000.0
2009-11-10 06:23:00,17.42,17.525,17.383,17.383,450000.0
2009-11-10 06:24:00,17.413,17.476,17.314,17.344,550000.0
2009-11-10 06:25:00,17.44,17.474,17.351,17.392,250000.0
2009-11-10 06:26:00,17.402,17.488,17.383,17.456,350000.0
2009-11-10 06:27:00,17.44,17.44,17.329,17.335,550000.0
2009-11-10 06:28:00,17.473,17.493,17.362,17.447,700000.0
2009-11-10 06:29:00,17.482,17.482,17.345,17.435,350000.0
2009-11-10 06:30:00,17.474,17.477,17.344,17.344,550000.0
2009-11-10 06:31:00,17.49,17.49,17.361,17.442,350000.0
2009-11-10 06:32:00,17.456,17.474,17.393,17.474,400000.0
2009-11-10 06:33:00,17.503,17.548,17.432,17.432,550000.0
2009-11-10 06:34:00,17.469,17.502,17.375,17.427,350000.0
2009-11-10 06:35:00,17.373,17.472,17.373,17.459,500000.0
2009-11-10 06:36:00,17.405,17.504,17.404,17.491,600000.0
2009-11-10 06:37:00,17.416,17.529,17.394,17.436,450000.0
2009-11-10 06:38:00,17.424,17.511,17.368,17.511,450000.0
2009-11-10 06:39:00,17.519,17.527,17.425,17.527,400000.0
2009-11-10 06:40:00,17.488,17.505,17.39,17.505,450000.0
2009-11-10 06:41:00,17.426,17.552,17.426,17.521,450000.0
2009-11-10 06:42:00,17.392,17.517,17.392,17.445,800000.0
2009-11-10 06:43:00,17.41,17.42,17.4,17.42,400000.0
2009-11-10 06:44:00,17.508,17.513,17.458,17.503,400000.0
2009-11-10 06:45:00,17.439,17.497,17.404,17.467,450000.0
2009-11-10 06:46:00,17.375,17.466,17.364,17.466,500000.0
2009-11-10 06:47:00,17.42,17.43,17.41,17.43,350000.0
2009-11-10 06:48:00,17.42,17.43,17.4,17.42,350000.0
2009-11-10 06:49:00,17.429,17.495,17.373,17.373,350000.0
2009-11-10 06:50:00,17.407,17.524,17.404,17.439,350000.0
2009-11-10 06:51:00,17.384,17.478,17.365,17.457,550000.0
2009-11-10 06:52:00,17.42,17.43,17.42,17.42,350000.0
2009-11-10 06:53:00,17.402,17.503,17.402,17.406,350000.0
2009-11-10 06:54:00,17.456,17.493,17.356,17.493,450000.0
2009-11-10 06:55:00,17.389,17.511,17.384,17.399,400000.0
2009-11-10 06:56:00,17.412,17.469,17.329,17.442,450000.0
2009-11-10 06:57:00,17.411,17.509,17.382,17.482,750000.0
2009-11-10 06:58:00,17.416,17.502,17.408,17.486,550000.0
2009-11-10 06:59:00,17.41,17.41,17.39,17.4,400000.0
2009-11-10 07:00:00,17.393,17.476,17.372,17.372,400000.0
2009-11-10 07:01:00,17.38,17.39,17.37,17.37,550000.0
2009-11-10 07:02:00,17.46,17.539,17.412,17.44,550000.0
2009-11-10 07:03:00,17.503,17.522,17.372,17.488,400000.0
2009-11-10 07:04:00,17.49,17.502,17.363,17.502,350000.0
2009-11-10 07:05:00,17.413,17.52,17.402,17.456,650000.0
2009-11-10 07:06:00,17.492,17.556,17.416,17.431,550000.0
2009-11-10 07:07:00,17.438,17.534,17.39,17.39,400000.0
2009-11-10 07:08:00,17.371,17.494,17.332,17.494,500000.0
2009-11-10 07:09:00,17.501,17.504,17.352,17.463,350000.0
2009-11-10 07:10:00,17.409,17.499,17.308,17.331,1000000.0
2009-11-10 07:11:00,17.409,17.53,17.395,17.467,600000.0
2009-11-10 07:12:00,17.456,17.489,17.377,17.46,800000.0
2009-11-10 07:13:00,17.327,17.437,17.327,17.328,350000.0
2009-11-10 07:14:00,17.439,17.439,17.402,17.406,400000.0
2009-11-10 07:15:00,17.409,17.44,17.319,17.429,550000.0
2009-11-10 07:16:00,17.467,17.493,17.328,17.431,550000.0
2009-11-10 07:17:00,17.272,17.396,17.272,17.358,650000.0
2009-11-10 07:18:00,17.383,17.449,17.334,17.414,350000.0
2009-11-10 07:19:00,17.392,17.413,17.309,17.332,1150000.0
2009-11-10 07:20:00,17.312,17.397,17.278,17.278,400000.0
2009-11-10 07:21:00,17.384,17.426,17.297,17.414,400000.0
2009-11-10 07:22:00,17.325,17.406,17.282,17.379,400000.0
2009-11-10 07:23:00,17.323,17.366,17.302,17.302,400000.0
2009-11-10 07:24:00,17.32,17.42,17.265,17.343,450000.0
2009-11-10 07:25:00,17.381,17.414,17.284,17.414,350000.0
2009-11-10 07:26:00,17.424,17.449,17.315,17.315,400000.0
2009-11-10 07:27:00,17.402,17.432,17.298,17.307,550000.0
2009-11-10 07:28:00,17.39,17.415,17.301,17.415,350000.0
2009-11-10 07:29:00,17.38,17.43,17.324,17.368,350000.0
2009-11-10 07:30:00,17.383,17.413,17.28,17.308,450000.0
2009-11-10 07:31:00,17.419,17.473,17.301,17.301,450000.0
2009-11-10 07:32:00,17.337,17.413,17.284,17.402,400000.0
2009-11-10 07:33:00,17.327,17.411,17.282,17.282,450000.0
2009-11-10 07:34:00,17.404,17.419,17.305,17.307,500000.0
2009-11-10 07:35:00,17.407,17.407,17.293,17.327,350000.0
2009-11-10 07:36:00,17.337,17.438,17.318,17.363,600000.0
2009-11-10 07:37:00,17.321,17.382,17.27,17.382,400000.0
2009-11-10 07:38:00,17.393,17.393,17.264,17.32,350000.0
2009-11-10 07:39:00,17.378,17.433,17.343,17.346,450000.0
2009-11-10 07:40:00,17.369,17.441,17.325,17.325,550000.0
2009-11-10 07:41:00,17.33,17.405,17.256,17.399,500000.0
2009-11-10 07:42:00,17.393,17.393,17.279,17.351,350000.0
2009-11-10 07:43:00,17.384,17.384,17.254,17.362,400000.0
2009-11-10 07:44:00,17.357,17.434,17.291,17.291,600000.0
2009-11-10 07:45:00,17.266,17.401,17.253,17.276,1000000.0
2009-11-10 07:46:00,17.378,17.409,17.319,17.357,450000.0
2009-11-10 07:47:00,17.36,17.451,17.322,17.404,450000.0
2009-11-10 07:48:00,17.39,17.393,17.269,17.341,800000.0
2009-11-10 07:49:00,17.301,17.412,17.301,17.39,500000.0
2009-11-10 07:50:00,17.275,17.383,17.253,17.383,900000.0
2009-11-10 07:51:00,17.331,17.379,17.27,17.27,350000.0
2009-11-10 07:52:00,17.38,17.39,17.38,17.38,850000.0
2009-11-10 07:53:00,17.264,17.397,17.264,17.29,850000.0
2009-11-10 07:54:00,17.365,17.431,17.322,17.392,500000.0
2009-11-10 07:55:00,17.353,17.38,17.288,17.294,500000.0
2009-11-10 07:56:00,17.353,17.362,17.224,17.296,800000.0
2009-11-10 07:57:00,17.315,17.399,17.275,17.365,600000.0
2009-11-10 07:58:00,17.31,17.387,17.268,17.321,850000.0
2009-11-10 07:59:00,17.376,17.397,17.288,17.374,650000.0
2009-11-10 08:00:00,17.367,17.405,17.268,17.268,550000.0
2009-11-10 08:01:00,17.35,17.35,17.237,17.326,350000.0
2009-11-10 08:02:00,17.372,17.372,17.263,17.263,450000.0
2009-11-10 08:03:00,17.298,17.375,17.269,17.334,400000.0
2009-11-10 08:04:00,17.295,17.379,17.259,17.297,400000.0
2009-11-10 08:05:00,17.257,17.324,17.215,17.215,400000.0
2009-11-10 08:06:00,17.33,17.339,17.224,17.339,500000.0
2009-11-10 08:07:00,17.278,17.397,17.261,17.271,550000.0
2009-11-10 08:08:00,17.248,17.327,17.181,17.228,400000.0
2009-11-10 08:09:00,17.222,17.381,17.188,17.259,800000.0
2009-11-10 08:10:00,17.216,17.316,17.193,17.302,350000.0
2009-11-10 08:11:00,17.234,17.297,17.205,17.297,500000.0
2009-11-10 08:12:00,17.214,17.308,17.204,17.292,350000.0
2009-11-10 08:13:00,17.216,17.302,17.153,17.302,550000.0
2009-11-10 08:14:00,17.291,17.345,17.189,17.189,500000.0
2009-11-10 08:15:00,17.334,17.375,17.232,17.32,550000.0
2009-11-10 08:16:00,17.304,17.304,17.201,17.201,350000.0
2009-11-10 08:17:00,17.234,17.314,17.18,17.197,500000.0
2009-11-10 08:18:00,17.232,17.319,17.196,17.252,500000.0
2009-11-10 08:19:00,17.251,17.306,17.198,17.198,700000.0
2009-11-10 08:20:00,17.248,17.33,17.223,17.24,500000.0
2009-11-10 08:21:00,17.205,17.311,17.184,17.311,450000.0
2009-11-10 08:22:00,17.284,17.294,17.193,17.193,500000.0
2009-11-10 08:23:00,17.316,17.339,17.217,17.26,550000.0
2009-11-10 08:24:00,17.243,17.279,17.173,17.212,400000.0
2009-11-10 08:25:00,17.226,17.342,17.226,17.266,650000.0
2009-11-10 08:26:00,17.309,17.309,17.166,17.268,400000.0
2009-11-10 08:27:00,17.323,17.323,17.218,17.29,350000.0
2009-11-10 08:28:00,17.231,17.35,17.192,17.192,600000.0
2009-11-10 08:29:00,17.301,17.324,17.18,17.28,750000.0
2009-11-10 08:30:00,17.187,17.285,17.187,17.246,400000.0
2009-11-10 08:31:00,17.228,17.311,17.227,17.227,500000.0
2009-11-10 08:32:00,17.245,17.332,17.196,17.242,500000.0
2009-11-10 08:33:00,17.222,17.32,17.177,17.224,500000.0
2009-11-10 08:34:00,17.28,17.365,17.221,17.251,350000.0
2009-11-10 08:35:00,17.336,17.336,17.191,17.277,550000.0
2009-11-10 08:36:00,17.188,17.312,17.157,17.236,400000.0
2009-11-10 08:37:00,17.249,17.303,17.201,17.225,550000.0
2009-11-10 08:38:00,17.271,17.271,17.271,17.271,50000.0
2009-11-10 08:39:00,17.288,17.288,17.254,17.256,350000.0
2009-11-10 08:40:00,17.294,17.311,17.196,17.248,350000.0
2009-11-10 08:41:00,17.326,17.374,17.251,17.258,400000.0
2009-11-10 08:42:00,17.304,17.331,17.207,17.227,550000.0
2009-11-10 08:43:00,17.223,17.344,17.223,17.344,350000.0
2009-11-10 08:44:00,17.252,17.326,17.199,17.265,550000.0
2009-11-10 08:45:00,17.319,17.351,17.208,17.342,550000.0
2009-11-10 08:46:00,17.331,17.386,17.26,17.282,600000.0
2009-11-10 08:47:00,17.275,17.343,17.267,17.343,350000.0
2009-11-10 08:48:00,17.388,17.389,17.313,17.38,550000.0
2009-11-10 08:49:00,17.327,17.37,17.247,17.37,650000.0
2009-11-10 08:50:00,17.32,17.362,17.219,17.323,500000.0
2009-11-10 08:51:00,17.273,17.358,17.251,17.358,400000.0
2009-11-10 08:52:00,17.327,17.378,17.239,17.299,400000.0
2009-11-10 08:53:00,17.346,17.346,17.231,17.335,400000.0
2009-11-10 08:54:00,17.263,17.409,17.263,17.314,450000.0
2009-11-10 08:55:00,17.325,17.371,17.248,17.345,450000.0
2009-11-10 08:56:00,17.27,17.28,17.26,17.26,400000.0
2009-11-10 08:57:00,17.402,17.44,17.281,17.281,400000.0
2009-11-10 08:58:00,17.374,17.388,17.244,17.377,450000.0
2009-11-10 08:59:00,17.367,17.367,17.308,17.308,300000.0
2009-11-10 09:00:00,17.281,17.386,17.251,17.316,600000.0
2009-11-10 09:01:00,17.376,17.405,17.312,17.341,400000.0
2009-11-10 09:02:00,17.306,17.383,17.23,17.362,700000.0
2009-11-10 09:03:00,17.264,17.384,17.26,17.276,550000.0
2009-11-10 09:04:00,17.301,17.368,17.27,17.27,350000.0
2009-11-10 09:05:00,17.387,17.387,17.256,17.268,750000.0
2009-11-10 09:06:00,17.267,17.421,17.267,17.359,550000.0
2009-11-10 09:07:00,17.284,17.401,17.255,17.312,500000.0
2009-11-10 09:08:00,17.388,17.388,17.266,17.376,550000.0
2009-11-10 09:09:00,17.364,17.454,17.297,17.406,950000.0
2009-11-10 09:10:00,17.325,17.379,17.248,17.319,450000.0
2009-11-10 09:11:00,17.401,17.401,17.287,17.287,550000.0
2009-11-10 09:12:00,17.267,17.366,17.239,17.307,650000.0
2009-11-10 09:13:00,17.275,17.419,17.275,17.395,500000.0
2009-11-10 09:14:00,17.3,17.31,17.29,17.3,400000.0
2009-11-10 09:15:00,17.396,17.413,17.281,17.281,400000.0
2009-11-10 09:16:00,17.383,17.383,17.247,17.265,450000.0
2009-11-10 09:17:00,17.31,17.401,17.248,17.401,400000.0
2009-11-10 09:18:00,17.33,17.457,17.303,17.303,400000.0
2009-11-10 09:19:00,17.256,17.409,17.234,17.386,600000.0
2009-11-10 09:20:00,17.4,17.416,17.28,17.38,650000.0
2009-11-10 09:21:00,17.3,17.32,17.3,17.31,600000.0
2009-11-10 09:22:00,17.405,17.405,17.277,17.361,600000.0
2009-11-10 09:23:00,17.37,17.418,17.289,17.325,600000.0
2009-11-10 09:24:00,17.338,17.358,17.235,17.347,550000.0
2009-11-10 09:25:00,17.262,17.395,17.262,17.338,550000.0
2009-11-10 09:26:00,17.333,17.375,17.241,17.271,600000.0
2009-11-10 09:27:00,17.311,17.378,17.267,17.378,550000.0
2009-11-10 09:28:00,17.275,17.381,17.266,17.266,350000.0
2009-11-10 09:29:00,17.308,17.359,17.229,17.359,450000.0
2009-11-10 09:30:00,17.305,17.395,17.277,17.285,700000.0
2009-11-10 09:31:00,17.265,17.351,17.219,17.227,450000.0
2009-11-10 09:32:00,17.36,17.36,17.28,17.346,350000.0
2009-11-10 09:33:00,17.334,17.385,17.206,17.298,400000.0
2009-11-10 09:34:00,17.35,17.355,17.225,17.257,650000.0
2009-11-10 09:35:00,17.222,17.35,17.222,17.278,550000.0
2009-11-10 09:36:00,17.207,17.304,17.207,17.285,400000.0
2009-11-10 09:37:00,17.256,17.341,17.211,17.217,350000.0
2009-11-10 09:38:00,17.248,17.326,17.194,17.326,400000.0
2009-11-10 09:39:00,17.211,17.3,17.189,17.232,700000.0
2009-11-10 09:40:00,17.206,17.304,17.187,17.187,400000.0
2009-11-10 09:41:00,17.297,17.297,17.161,17.162,400000.0
2009-11-10 09:42:00,17.163,17.277,17.163,17.173,350000.0
2009-11-10 09:43:00,17.263,17.303,17.186,17.268,750000.0
2009-11-10 09:44:00,17.24,17.285,17.212,17.232,600000.0
2009-11-10 09:45:00,17.181,17.326,17.181,17.273,650000.0
2009-11-10 09:46:00,17.192,17.319,17.164,17.205,650000.0
2009-11-10 09:47:00,17.207,17.262,17.182,17.183,400000.0
2009-11-10 09:48:00,17.299,17.299,17.165,17.239,650000.0
2009-11-10 09:49:00,17.187,17.333,17.173,17.263,650000.0
2009-11-10 09:50:00,17.269,17.313,17.196,17.313,450000.0
2009-11-10 09:51:00,17.272,17.293,17.163,17.24,400000.0
2009-11-10 09:52:00,17.239,17.303,17.179,17.292,450000.0
2009-11-10 09:53:00,17.27,17.28,17.144,17.192,500000.0
2009-11-10 09:54:00,17.206,17.244,17.13,17.184,450000.0
2009-11-10 09:55:00,17.216,17.271,17.135,17.202,600000.0
2009-11-10 09:56:00,17.137,17.244,17.116,17.183,550000.0
2009-11-10 09:57:00,17.168,17.258,17.128,17.246,750000.0
2009-11-10 09:58:00,17.222,17.245,17.13,17.214,350000.0
2009-11-10 09:59:00,17.136,17.249,17.135,17.185,650000.0
2009-11-10 10:00:00,17.179,17.281,17.147,17.202,600000.0
2009-11-10 10:01:00,17.205,17.236,17.135,17.148,350000.0
2009-11-10 10:02:00,17.267,17.267,17.139,17.227,400000.0
2009-11-10 10:03:00,17.172,17.303,17.172,17.28,600000.0
2009-11-10 10:04:00,17.233,17.283,17.151,17.283,400000.0
2009-11-10 10:05:00,17.224,17.268,17.142,17.25,450000.0
2009-11-10 10:06:00,17.189,17.367,17.189,17.212,700000.0
2009-11-10 10:07:00,17.273,17.294,17.169,17.287,450000.0
2009-11-10 10:08:00,17.253,17.275,17.17,17.173,500000.0
2009-11-10 10:09:00,17.253,17.307,17.174,17.263,600000.0
2009-11-10 10:10:00,17.168,17.26,17.133,17.24,600000.0
2009-11-10 10:11:00,17.193,17.243,17.147,17.193,400000.0
2009-11-10 10:12:00,17.183,17.265,17.146,17.265,500000.0
2009-11-10 10:13:00,17.18,17.281,17.1,17.281,750000.0
2009-11-10 10:14:00,17.231,17.299,17.231,17.299,400000.0
2009-11-10 10:15:00,17.16,17.282,17.16,17.265,350000.0
2009-11-10 10:16:00,17.202,17.307,17.17,17.298,500000.0
2009-11-10 10:17:00,17.202,17.305,17.202,17.23,350000.0
2009-11-10 10:18:00,17.231,17.329,17.212,17.272,550000.0
2009-11-10 10:19:00,17.295,17.295,17.139,17.278,450000.0
2009-11-10 10:20:00,17.223,17.274,17.19,17.214,550000.0
2009-11-10 10:21:00,17.171,17.294,17.171,17.28,650000.0
2009-11-10 10:22:00,17.292,17.327,17.221,17.3,400000.0
2009-11-10 10:23:00,17.276,17.294,17.178,17.178,550000.0
2009-11-10 10:24:00,17.189,17.326,17.189,17.193,450000.0
2009-11-10 10:25:00,17.173,17.269,17.165,17.269,500000.0
2009-11-10 10:26:00,17.215,17.357,17.215,17.32,350000.0
2009-11-10 10:27:00,17.258,17.309,17.19,17.19,400000.0
2009-11-10 10:28:00,17.213,17.323,17.191,17.248,350000.0
2009-11-10 10:29:00,17.258,17.318,17.169,17.301,500000.0
2009-11-10 10:30:00,17.234,17.312,17.234,17.249,350000.0
2009-11-10 10:31:00,17.234,17.345,17.22,17.329,450000.0
2009-11-10 10:32:00,17.354,17.354,17.21,17.21,400000.0
2009-11-10 10:33:00,17.311,17.339,17.212,17.325,550000.0
2009-11-10 10:34:00,17.33,17.345,17.185,17.237,700000.0
2009-11-10 10:35:00,17.308,17.337,17.236,17.321,350000.0
2009-11-10 10:36:00,17.22,17.361,17.22,17.335,450000.0
2009-11-10 10:37:00,17.286,17.312,17.178,17.245,500000.0
2009-11-10 10:38:00,17.252,17.35,17.238,17.239,400000.0
2009-11-10 10:39:00,17.232,17.369,17.179,17.179,400000.0
2009-11-10 10:40:00,17.234,17.332,17.192,17.232,400000.0
2009-11-10 10:41:00,17.324,17.324,17.17,17.271,350000.0
2009-11-10 10:42:00,17.25,17.339,17.223,17.338,400000.0
2009-11-10 10:43:00,17.31,17.319,17.209,17.269,550000.0
2009-11-10 10:44:00,17.41,17.42,17.4,17.42,350000.0
2009-11-10 10:45:00,17.247,17.393,17.247,17.319,350000.0
2009-11-10 10:46:00,17.22,17.321,17.212,17.244,550000.0
2009-11-10 10:47:00,17.311,17.348,17.223,17.348,450000.0
2009-11-10 10:48:00,17.341,17.349,17.246,17.326,450000.0
2009-11-10 10:49:00,17.303,17.343,17.221,17.343,500000.0
2009-11-10 10:50:00,17.33,17.365,17.261,17.261,450000.0
2009-11-10 10:51:00,17.332,17.408,17.265,17.376,450000.0
2009-11-10 10:52:00,17.279,17.356,17.221,17.322,500000.0
2009-11-10 10:53:00,17.312,17.339,17.226,17.315,450000.0
2009-11-10 10:54:00,17.323,17.342,17.243,17.276,550000.0
2009-11-10 10:55:00,17.194,17.34,17.189,17.34,350000.0
2009-11-10 10:56:00,17.308,17.373,17.308,17.369,450000.0
2009-11-10 10:57:00,17.244,17.352,17.216,17.3,350000.0
2009-11-10 10:58:00,17.349,17.349,17.226,17.258,350000.0
2009-11-10 10:59:00,17.356,17.359,17.225,17.225,450000.0
2009-11-10 11:00:00,17.267,17.342,17.214,17.263,350000.0
2009-11-10 11:01:00,17.328,17.422,17.286,17.392,600000.0
2009-11-10 11:02:00,17.295,17.383,17.245,17.333,350000.0
2009-11-10 11:03:00,17.292,17.389,17.275,17.384,550000.0
2009-11-10 11:04:00,17.36,17.36,17.256,17.349,600000.0
2009-11-10 11:05:00,17.273,17.363,17.273,17.319,500000.0
2009-11-10 11:06:00,17.363,17.363,17.229,17.353,500000.0
2009-11-10 11:07:00,17.252,17.378,17.229,17.266,450000.0
2009-11-10 11:08:00,17.316,17.355,17.246,17.275,400000.0
2009-11-10 11:09:00,17.231,17.308,17.209,17.308,400000.0
2009-11-10 11:10:00,17.262,17.377,17.226,17.226,400000.0
2009-11-10 11:11:00,17.227,17.368,17.227,17.334,350000.0
2009-11-10 11:12:00,17.281,17.322,17.211,17.315,450000.0
2009-11-10 11:13:00,17.379,17.379,17.267,17.348,400000.0
2009-11-10 11:14:00,17.261,17.391,17.261,17.304,550000.0
2009-11-10 11:15:00,17.252,17.338,17.225,17.225,350000.0
2009-11-10 11:16:00,17.275,17.392,17.251,17.251,350000.0
2009-11-10 11:17:00,17.335,17.36,17.243,17.267,450000.0
2009-11-10 11:18:00,17.367,17.372,17.255,17.358,400000.0
2009-11-10 11:19:00,17.278,17.39,17.264,17.39,550000.0
2009-11-10 11:20:00,17.291,17.348,17.198,17.348,400000.0
2009-11-10 11:21:00,17.265,17.381,17.249,17.381,550000.0
2009-11-10 11:22:00,17.283,17.364,17.253,17.262,350000.0
2009-11-10 11:23:00,17.29,17.352,17.229,17.248,500000.0
2009-11-10 11:24:00,17.289,17.382,17.274,17.274,450000.0
2009-11-10 11:25:00,17.271,17.393,17.26,17.375,400000.0
2009-11-10 11:26:00,17.365,17.393,17.3,17.343,600000.0
2009-11-10 11:27:00,17.277,17.385,17.277,17.385,500000.0
2009-11-10 11:28:00,17.349,17.35,17.248,17.261,350000.0
2009-11-10 11:29:00,17.38,17.383,17.262,17.262,550000.0
2009-11-10 11:30:00,17.315,17.416,17.284,17.338,450000.0
2009-11-10 11:31:00,17.326,17.415,17.299,17.329,450000.0
2009-11-10 11:32:00,17.279,17.386,17.265,17.301,400000.0
2009-11-10 11:33:00,17.333,17.41,17.33,17.33,500000.0
2009-11-10 11:34:00,17.348,17.378,17.278,17.367,400000.0
2009-11-10 11:35:00,17.264,17.408,17.264,17.34,350000.0
2009-11-10 11:36:00,17.362,17.379,17.244,17.244,550000.0
2009-11-10 11:37:00,17.348,17.404,17.279,17.374,350000.0
2009-11-10 11:38:00,17.336,17.382,17.26,17.283,500000.0
2009-11-10 11:39:00,17.396,17.433,17.292,17.379,400000.0
2009-11-10 11:40:00,17.328,17.392,17.306,17.361,550000.0
2009-11-10 11:41:00,17.364,17.433,17.315,17.33,550000.0
2009-11-10 11:42:00,17.359,17.37,17.235,17.239,500000.0
2009-11-10 11:43:00,17.308,17.435,17.279,17.33,450000.0
2009-11-10 11:44:00,17.293,17.405,17.293,17.388,500000.0
2009-11-10 11:45:00,17.294,17.391,17.251,17.391,450000.0
2009-11-10 11:46:00,17.361,17.396,17.264,17.396,500000.0
2009-11-10 11:47:00,17.318,17.413,17.251,17.413,450000.0
2009-11-10 11:48:00,17.391,17.47,17.317,17.317,350000.0
2009-11-10 11:49:00,17.299,17.401,17.286,17.286,400000.0
2009-11-10 11:50:00,17.331,17.403,17.276,17.403,350000.0
2009-11-10 11:51:00,17.343,17.385,17.27,17.298,400000.0
2009-11-10 11:52:00,17.27,17.424,17.27,17.331,500000.0
2009-11-10 11:53:00,17.379,17.431,17.288,17.419,500000.0
2009-11-10 11:54:00,17.394,17.394,17.252,17.306,400000.0
2009-11-10 11:55:00,17.362,17.419,17.303,17.419,350000.0
2009-11-10 11:56:00,17.347,17.451,17.313,17.396,450000.0
2009-11-10 11:57:00,17.363,17.381,17.281,17.297,550000.0
2009-11-10 11:58:00,17.319,17.425,17.299,17.425,350000.0
2009-11-10 11:59:00,17.302,17.411,17.293,17.293,350000.0
2009-11-10 12:00:00,17.398,17.398,17.298,17.396,550000.0
2009-11-10 12:01:00,17.318,17.385,17.248,17.248,750000.0
2009-11-10 12:02:00,17.33,17.37,17.231,17.271,500000.0
2009-11-10 12:03:00,17.292,17.393,17.253,17.282,500000.0
2009-11-10 12:04:00,17.274,17.337,17.231,17.267,400000.0
2009-11-10 12:05:00,17.351,17.364,17.243,17.243,350000.0
2009-11-10 12:06:00,17.31,17.31,17.2,17.298,500000.0
2009-11-10 12:07:00,17.298,17.346,17.231,17.336,450000.0
2009-11-10 12:08:00,17.24,17.318,17.198,17.318,550000.0
2009-11-10 12:09:00,17.23,17.335,17.23,17.307,500000.0
2009-11-10 12:10:00,17.308,17.338,17.239,17.286,400000.0
2009-11-10 12:11:00,17.244,17.322,17.209,17.235,550000.0
2009-11-10 12:12:00,17.196,17.329,17.196,17.24,350000.0
2009-11-10 12:13:00,17.34,17.34,17.18,17.295,400000.0
2009-11-10 12:14:00,17.286,17.369,17.249,17.369,350000.0
2009-11-10 12:15:00,17.256,17.313,17.243,17.254,400000.0
2009-11-10 12:16:00,17.249,17.297,17.223,17.223,500000.0
2009-11-10 12:17:00,17.243,17.361,17.235,17.315,400000.0
2009-11-10 12:18:00,17.234,17.312,17.22,17.22,500000.0
2009-11-10 12:19:00,17.284,17.328,17.174,17.243,500000.0
2009-11-10 12:20:00,17.22,17.349,17.22,17.317,550000.0
2009-11-10 12:21:00,17.341,17.341,17.201,17.3,600000.0
2009-11-10 12:22:00,17.291,17.368,17.239,17.239,550000.0
2009-11-10 12:23:00,17.239,17.325,17.229,17.242,650000.0
2009-11-10 12:24:00,17.322,17.353,17.226,17.323,600000.0
2009-11-10 12:25:00,17.348,17.351,17.246,17.246,350000.0
2009-11-10 12:26:00,17.328,17.328,17.23,17.278,400000.0
2009-11-10 12:27:00,17.298,17.33,17.21,17.313,350000.0
2009-11-10 12:28:00,17.204,17.306,17.204,17.206,550000.0
2009-11-10 12:29:00,17.253,17.373,17.253,17.371,350000.0
2009-11-10 12:30:00,17.257,17.365,17.205,17.301,500000.0
2009-11-10 12:31:00,17.347,17.347,17.266,17.266,400000.0
2009-11-10 12:32:00,17.226,17.338,17.207,17.327,400000.0
2009-11-10 12:33:00,17.287,17.333,17.227,17.246,350000.0
2009-11-10 12:34:00,17.333,17.402,17.262,17.262,350000.0
2009-11-10 12:35:00,17.335,17.37,17.229,17.307,500000.0
2009-11-10 12:36:00,17.31,17.318,17.243,17.318,350000.0
2009-11-10 12:37:00,17.291,17.349,17.291,17.349,400000.0
2009-11-10 12:38:00,17.259,17.34,17.259,17.308,400000.0
2009-11-10 12:39:00,17.224,17.384,17.224,17.243,550000.0
2009-11-10 12:40:00,17.358,17.359,17.222,17.283,350000.0
2009-11-10 12:41:00,17.344,17.344,17.215,17.293,400000.0
2009-11-10 12:42:00,17.242,17.312,17.215,17.295,550000.0
2009-11-10 12:43:00,17.267,17.341,17.231,17.338,450000.0
2009-11-10 12:44:00,17.255,17.354,17.211,17.259,500000.0
2009-11-10 12:45:00,17.316,17.355,17.205,17.307,400000.0
2009-11-10 12:46:00,17.24,17.309,17.232,17.235,400000.0
2009-11-10 12:47:00,17.216,17.34,17.191,17.34,500000.0
2009-11-10 12:48:00,17.326,17.367,17.231,17.339,450000.0
2009-11-10 12:49:00,17.333,17.353,17.243,17.279,400000.0
2009-11-10 12:50:00,17.253,17.329,17.192,17.24,450000.0
2009-11-10 12:51:00,17.29,17.352,17.233,17.321,350000.0
2009-11-10 12:52:00,17.362,17.362,17.232,17.244,500000.0
2009-11-10 12:53:00,17.282,17.352,17.245,17.314,400000.0
2009-11-10 12:54:00,17.32,17.354,17.29,17.316,550000.0
2009-11-10 12:55:00,17.256,17.356,17.241,17.307,500000.0
2009-11-10 12:56:00,17.355,17.366,17.258,17.366,350000.0
2009-11-10 12:57:00,17.348,17.348,17.251,17.319,350000.0
2009-11-10 12:58:00,17.276,17.361,17.257,17.334,450000.0
2009-11-10 12:59:00,17.342,17.382,17.229,17.275,350000.0
2009-11-10 13:00:00,17.374,17.374,17.299,17.34,350000.0
2009-11-10 13:01:00,17.324,17.325,17.224,17.268,450000.0
2009-11-10 13:02:00,17.244,17.353,17.221,17.268,400000.0
2009-11-10 13:03:00,17.35,17.392,17.256,17.348,600000.0
2009-11-10 13:04:00,17.326,17.364,17.27,17.34,450000.0
2009-11-10 13:05:00,17.27,17.28,17.25,17.27,450000.0
2009-11-10 13:06:00,17.363,17.363,17.233,17.326,450000.0
2009-11-10 13:07:00,17.343,17.37,17.259,17.306,500000.0
2009-11-10 13:08:00,17.354,17.388,17.285,17.297,350000.0
2009-11-10 13:09:00,17.272,17.398,17.253,17.288,500000.0
2009-11-10 13:10:00,17.289,17.348,17.26,17.333,400000.0
2009-11-10 13:11:00,17.247,17.344,17.245,17.344,400000.0
2009-11-10 13:12:00,17.359,17.374,17.285,17.366,550000.0
2009-11-10 13:13:00,17.282,17.346,17.223,17.346,450000.0
2009-11-10 13:14:00,17.292,17.336,17.228,17.299,400000.0
2009-11-10 13:15:00,17.251,17.341,17.196,17.298,350000.0
2009-11-10 13:16:00,17.24,17.353,17.24,17.278,500000.0
2009-11-10 13:17:00,17.247,17.348,17.237,17.327,500000.0
2009-11-10 13:18:00,17.315,17.372,17.238,17.372,450000.0
2009-11-10 13:19:00,17.313,17.344,17.192,17.242,550000.0
2009-11-10 13:20:00,17.304,17.335,17.211,17.28,500000.0
2009-11-10 13:21:00,17.274,17.373,17.231,17.373,500000.0
2009-11-10 13:22:00,17.365,17.365,17.219,17.227,450000.0
2009-11-10 13:23:00,17.327,17.369,17.253,17.369,400000.0
2009-11-10 13:24:00,17.366,17.371,17.261,17.371,350000.0
2009-11-10 13:25:00,17.349,17.374,17.284,17.374,350000.0
2009-11-10 13:26:00,17.292,17.383,17.236,17.315,650000.0
2009-11-10 13:27:00,17.322,17.349,17.25,17.333,350000.0
2009-11-10 13:28:00,17.283,17.359,17.205,17.359,400000.0
2009-11-10 13:29:00,17.378,17.411,17.266,17.272,550000.0
2009-11-10 13:30:00,17.34,17.377,17.272,17.274,550000.0
2009-11-10 13:31:00,17.285,17.397,17.244,17.355,450000.0
2009-11-10 13:32:00,17.305,17.364,17.231,17.325,400000.0
2009-11-10 13:33:00,17.334,17.37,17.236,17.37,500000.0
2009-11-10 13:34:00,17.34,17.377,17.281,17.312,450000.0
2009-11-10 13:35:00,17.342,17.38,17.27,17.345,400000.0
2009-11-10 13:36:00,17.314,17.384,17.244,17.341,450000.0
2009-11-10 13:37:00,17.352,17.364,17.271,17.364,400000.0
2009-11-10 13:38:00,17.317,17.382,17.26,17.382,400000.0
2009-11-10 13:39:00,17.334,17.38,17.269,17.345,500000.0
2009-11-10 13:40:00,17.376,17.376,17.225,17.37,700000.0
2009-11-10 13:41:00,17.291,17.313,17.223,17.259,400000.0
2009-11-10 13:42:00,17.293,17.348,17.231,17.262,400000.0
2009-11-10 13:43:00,17.268,17.331,17.238,17.308,400000.0
2009-11-10 13:44:00,17.322,17.383,17.231,17.322,750000.0
2009-11-10 13:45:00,17.309,17.355,17.243,17.245,550000.0
2009-11-10 13:46:00,17.312,17.344,17.243,17.307,450000.0
2009-11-10 13:47:00,17.332,17.351,17.257,17.351,350000.0
2009-11-10 13:48:00,17.245,17.379,17.245,17.26,450000.0
2009-11-10 13:49:00,17.34,17.355,17.22,17.281,400000.0
2009-11-10 13:50:00,17.231,17.337,17.176,17.337,400000.0
2009-11-10 13:51:00,17.312,17.333,17.206,17.24,400000.0
2009-11-10 13:52:00,17.336,17.339,17.206,17.318,350000.0
2009-11-10 13:53:00,17.229,17.34,17.229,17.34,450000.0
2009-11-10 13:54:00,17.355,17.355,17.268,17.268,400000.0
2009-11-10 13:55:00,17.33,17.33,17.182,17.209,400000.0
2009-11-10 13:56:00,17.295,17.295,17.204,17.204,350000.0
2009-11-10 13:57:00,17.285,17.285,17.148,17.262,350000.0
2009-11-10 13:58:00,17.261,17.287,17.216,17.286,400000.0
2009-11-10 13:59:00,17.246,17.303,17.171,17.187,600000.0
2009-11-10 14:00:00,17.223,17.252,17.157,17.252,350000.0
2009-11-10 14:01:00,17.115,17.242,17.115,17.242,750000.0
2009-11-10 14:02:00,17.179,17.239,17.091,17.239,400000.0
2009-11-10 14:03:00,17.228,17.241,17.166,17.181,500000.0
2009-11-10 14:04:00,17.245,17.262,17.129,17.262,350000.0
2009-11-10 14:05:00,17.234,17.257,17.129,17.184,400000.0
2009-11-10 14:06:00,17.163,17.242,17.126,17.147,500000.0
2009-11-10 14:07:00,17.229,17.247,17.089,17.247,350000.0
2009-11-10 14:08:00,17.238,17.274,17.159,17.181,350000.0
2009-11-10 14:09:00,17.158,17.301,17.158,17.256,550000.0
2009-11-10 14:10:00,17.156,17.262,17.156,17.25,350000.0
2009-11-10 14:11:00,17.152,17.286,17.152,17.264,650000.0
2009-11-10 14:12:00,17.165,17.309,17.163,17.163,550000.0
2009-11-10 14:13:00,17.171,17.249,17.121,17.249,400000.0
2009-11-10 14:14:00,17.245,17.281,17.144,17.189,350000.0
2009-11-10 14:15:00,17.229,17.276,17.171,17.22,450000.0
2009-11-10 14:16:00,17.18,17.265,17.123,17.259,750000.0
2009-11-10 14:17:00,17.122,17.21,17.122,17.171,350000.0
2009-11-10 14:18:00,17.241,17.287,17.121,17.121,400000.0
2009-11-10 14:19:00,17.263,17.263,17.178,17.183,400000.0
2009-11-10 14:20:00,17.178,17.279,17.15,17.175,600000.0
2009-11-10 14:21:00,17.245,17.276,17.14,17.241,400000.0
2009-11-10 14:22:00,17.223,17.249,17.161,17.242,350000.0
2009-11-10 14:23:00,17.219,17.268,17.143,17.143,650000.0
2009-11-10 14:24:00,17.192,17.263,17.121,17.2,550000.0
2009-11-10 14:25:00,17.117,17.176,17.033,17.067,700000.0
2009-11-10 14:26:00,17.169,17.245,17.115,17.185,350000.0
2009-11-10 14:27:00,17.091,17.197,17.059,17.197,450000.0
2009-11-10 14:28:00,17.217,17.252,17.148,17.244,400000.0
2009-11-10 14:29:00,17.215,17.227,17.15,17.227,450000.0
2009-11-10 14:30:00,17.207,17.207,17.076,17.166,650000.0
2009-11-10 14:31:00,17.164,17.241,17.095,17.204,350000.0
2009-11-10 14:32:00,17.131,17.201,17.09,17.095,500000.0
2009-11-10 14:33:00,17.133,17.261,17.133,17.158,350000.0
2009-11-10 14:34:00,17.192,17.243,17.107,17.11,450000.0
2009-11-10 14:35:00,17.141,17.237,17.133,17.237,350000.0
2009-11-10 14:36:00,17.158,17.256,17.125,17.229,450000.0
2009-11-10 14:37:00,17.183,17.285,17.14,17.14,550000.0
2009-11-10 14:38:00,17.203,17.242,17.157,17.201,400000.0
2009-11-10 14:39:00,17.171,17.249,17.098,17.154,800000.0
2009-11-10 14:40:00,17.173,17.258,17.148,17.153,700000.0
2009-11-10 14:41:00,17.181,17.257,17.136,17.257,350000.0
2009-11-10 14:42:00,17.181,17.25,17.098,17.25,450000.0
2009-11-10 14:43:00,17.208,17.259,17.126,17.259,500000.0
2009-11-10 14:44:00,17.16,17.218,17.102,17.218,450000.0
2009-11-10 14:45:00,17.241,17.273,17.142,17.163,400000.0
2009-11-10 14:46:00,17.269,17.269,17.127,17.265,400000.0
2009-11-10 14:47:00,17.212,17.212,17.095,17.208,350000.0
2009-11-10 14:48:00,17.228,17.277,17.179,17.25,400000.0
2009-11-10 14:49:00,17.255,17.277,17.126,17.126,500000.0
2009-11-10 14:50:00,17.153,17.275,17.153,17.163,550000.0
2009-11-10 14:51:00,17.249,17.257,17.17,17.233,350000.0
2009-11-10 14:52:00,17.248,17.276,17.134,17.238,400000.0
2009-11-10 14:53:00,17.148,17.231,17.136,17.201,500000.0
2009-11-10 14:54:00,17.234,17.268,17.128,17.178,400000.0
2009-11-10 14:55:00,17.168,17.211,17.113,17.209,450000.0
2009-11-10 14:56:00,17.153,17.268,17.145,17.145,400000.0
2009-11-10 14:57:00,17.19,17.275,17.105,17.167,450000.0
2009-11-10 14:58:00,17.263,17.297,17.185,17.221,550000.0
2009-11-10 14:59:00,17.207,17.273,17.129,17.273,550000.0
2009-11-10 15:00:00,17.24,17.324,17.171,17.219,350000.0
2009-11-10 15:01:00,17.289,17.289,17.154,17.193,400000.0
2009-11-10 15:02:00,17.259,17.295,17.191,17.244,400000.0
2009-11-10 15:03:00,17.287,17.293,17.163,17.293,450000.0
2009-11-10 15:04:00,17.257,17.331,17.197,17.281,400000.0
2009-11-10 15:05:00,17.268,17.284,17.173,17.208,400000.0
2009-11-10 15:06:00,17.278,17.278,17.13,17.144,400000.0
2009-11-10 15:07:00,17.169,17.286,17.138,17.256,350000.0
2009-11-10 15:08:00,17.244,17.291,17.181,17.236,400000.0
2009-11-10 15:09:00,17.193,17.307,17.155,17.307,350000.0
2009-11-10 15:10:00,17.194,17.342,17.185,17.332,550000.0
2009-11-10 15:11:00,17.291,17.291,17.173,17.174,400000.0
2009-11-10 15:12:00,17.253,17.269,17.172,17.193,350000.0
2009-11-10 15:13:00,17.22,17.318,17.184,17.184,400000.0
2009-11-10 15:14:00,17.184,17.278,17.141,17.161,400000.0
2009-11-10 15:15:00,17.307,17.307,17.168,17.231,400000.0
2009-11-10 15:16:00,17.173,17.303,17.173,17.303,350000.0
2009-11-10 15:17:00,17.272,17.295,17.163,17.295,500000.0
2009-11-10 15:18:00,17.213,17.294,17.213,17.294,100000.0
2009-11-10 15:19:00,17.195,17.275,17.113,17.133,450000.0
2009-11-10 15:20:00,17.273,17.292,17.19,17.19,650000.0
2009-11-10 15:21:00,17.22,17.311,17.138,17.311,750000.0
2009-11-10 15:22:00,17.315,17.315,17.172,17.26,400000.0
2009-11-10 15:23:00,17.213,17.294,17.192,17.263,450000.0
2009-11-10 15:24:00,17.261,17.334,17.22,17.241,600000.0
2009-11-10 15:25:00,17.34,17.34,17.221,17.337,500000.0
2009-11-10 15:26:00,17.347,17.347,17.207,17.207,450000.0
2009-11-10 15:27:00,17.28,17.34,17.21,17.21,450000.0
2009-11-10 15:28:00,17.295,17.316,17.255,17.291,350000.0
2009-11-10 15:29:00,17.345,17.345,17.23,17.268,400000.0
2009-11-10 15:30:00,17.264,17.345,17.199,17.243,400000.0
2009-11-10 15:31:00,17.2,17.301,17.156,17.156,350000.0
2009-11-10 15:32:00,17.198,17.303,17.163,17.303,350000.0
2009-11-10 15:33:00,17.217,17.271,17.192,17.247,350000.0
2009-11-10 15:34:00,17.207,17.298,17.207,17.285,450000.0
2009-11-10 15:35:00,17.288,17.357,17.207,17.277,500000.0
2009-11-10 15:36:00,17.22,17.304,17.168,17.296,550000.0
2009-11-10 15:37:00,17.327,17.335,17.196,17.196,400000.0
2009-11-10 15:38:00,17.248,17.316,17.177,17.207,400000.0
2009-11-10 15:39:00,17.249,17.369,17.249,17.302,350000.0
2009-11-10 15:40:00,17.256,17.342,17.221,17.316,550000.0
2009-11-10 15:41:00,17.255,17.422,17.245,17.422,500000.0
2009-11-10 15:42:00,17.403,17.473,17.317,17.376,400000.0
2009-11-10 15:43:00,17.404,17.428,17.282,17.343,350000.0
2009-11-10 15:44:00,17.379,17.454,17.283,17.385,550000.0
2009-11-10 15:45:00,17.29,17.42,17.286,17.331,400000.0
2009-11-10 15:46:00,17.32,17.399,17.269,17.386,350000.0
2009-11-10 15:47:00,17.358,17.41,17.269,17.276,550000.0
2009-11-10 15:48:00,17.271,17.356,17.27,17.296,350000.0
2009-11-10 15:49:00,17.37,17.39,17.308,17.39,350000.0
2009-11-10 15:50:00,17.326,17.354,17.185,17.247,550000.0
2009-11-10 15:51:00,17.232,17.328,17.227,17.328,500000.0
2009-11-10 15:52:00,17.205,17.347,17.205,17.208,350000.0
2009-11-10 15:53:00,17.343,17.343,17.192,17.24,400000.0
2009-11-10 15:54:00,17.313,17.354,17.226,17.342,450000.0
2009-11-10 15:55:00,17.285,17.342,17.217,17.244,350000.0
2009-11-10 15:56:00,17.361,17.361,17.211,17.211,450000.0
2009-11-10 15:57:00,17.222,17.351,17.218,17.283,350000.0
2009-11-10 15:58:00,17.252,17.344,17.218,17.332,350000.0
2009-11-10 15:59:00,17.337,17.345,17.242,17.264,450000.0
2009-11-10 16:00:00,17.199,17.331,17.199,17.323,550000.0
2009-11-10 16:01:00,17.3,17.338,17.225,17.318,450000.0
2009-11-10 16:02:00,17.319,17.344,17.244,17.336,450000.0
2009-11-10 16:03:00,17.366,17.38,17.254,17.38,550000.0
2009-11-10 16:04:00,17.259,17.358,17.259,17.358,500000.0
2009-11-10 16:05:00,17.333,17.364,17.212,17.212,650000.0
2009-11-10 16:06:00,17.237,17.319,17.237,17.251,500000.0
2009-11-10 16:07:00,17.237,17.359,17.227,17.247,350000.0
2009-11-10 16:08:00,17.2,17.323,17.2,17.311,500000.0
2009-11-10 16:09:00,17.207,17.315,17.198,17.315,350000.0
2009-11-10 16:10:00,17.301,17.323,17.209,17.211,350000.0
2009-11-10 16:11:00,17.214,17.308,17.167,17.272,450000.0
2009-11-10 16:12:00,17.251,17.296,17.166,17.218,600000.0
2009-11-10 16:13:00,17.29,17.343,17.208,17.269,450000.0
2009-11-10 16:14:00,17.223,17.326,17.179,17.179,400000.0
2009-11-10 16:15:00,17.276,17.315,17.19,17.315,400000.0
2009-11-10 16:16:00,17.268,17.335,17.216,17.294,550000.0
2009-11-10 16:17:00,17.225,17.342,17.225,17.32,350000.0
2009-11-10 16:18:00,17.35,17.359,17.21,17.315,400000.0
2009-11-10 16:19:00,17.2,17.317,17.2,17.301,500000.0
2009-11-10 16:20:00,17.307,17.311,17.162,17.311,550000.0
2009-11-10 16:21:00,17.233,17.335,17.197,17.335,400000.0
2009-11-10 16:22:00,17.288,17.318,17.209,17.268,450000.0
2009-11-10 16:23:00,17.305,17.343,17.207,17.327,500000.0
2009-11-10 16:24:00,17.278,17.3,17.204,17.3,400000.0
2009-11-10 16:25:00,17.252,17.32,17.224,17.296,350000.0
2009-11-10 16:26:00,17.275,17.339,17.255,17.318,400000.0
2009-11-10 16:27:00,17.285,17.336,17.21,17.334,650000.0
2009-11-10 16:28:00,17.293,17.308,17.189,17.277,550000.0
2009-11-10 16:29:00,17.33,17.33,17.196,17.261,400000.0
2009-11-10 16:30:00,17.338,17.338,17.187,17.227,600000.0
2009-11-10 16:31:00,17.288,17.388,17.255,17.388,350000.0
2009-11-10 16:32:00,17.363,17.406,17.237,17.406,450000.0
2009-11-10 16:33:00,17.403,17.41,17.256,17.397,450000.0
2009-11-10 16:34:00,17.389,17.437,17.347,17.392,350000.0
2009-11-10 16:35:00,17.325,17.408,17.319,17.343,400000.0
2009-11-10 16:36:00,17.335,17.431,17.329,17.404,400000.0
2009-11-10 16:37:00,17.38,17.402,17.319,17.333,500000.0
2009-11-10 16:38:00,17.268,17.421,17.268,17.372,450000.0
2009-11-10 16:39:00,17.407,17.407,17.314,17.392,500000.0
2009-11-10 16:40:00,17.313,17.389,17.273,17.325,450000.0
2009-11-10 16:41:00,17.309,17.417,17.275,17.36,400000.0
2009-11-10 16:42:00,17.378,17.43,17.269,17.393,700000.0
2009-11-10 16:43:00,17.268,17.408,17.268,17.368,400000.0
2009-11-10 16:44:00,17.349,17.355,17.26,17.312,400000.0
2009-11-10 16:45:00,17.281,17.387,17.255,17.387,350000.0
2009-11-10 16:46:00,17.328,17.431,17.328,17.407,500000.0
2009-11-10 16:47:00,17.288,17.42,17.269,17.289,600000.0
2009-11-10 16:48:00,17.352,17.401,17.264,17.356,450000.0
2009-11-10 16:49:00,17.361,17.377,17.248,17.248,450000.0
2009-11-10 16:50:00,17.271,17.387,17.271,17.349,350000.0
2009-11-10 16:51:00,17.336,17.41,17.264,17.3,500000.0
2009-11-10 16:52:00,17.275,17.417,17.275,17.417,350000.0
2009-11-10 16:53:00,17.36,17.423,17.271,17.3,450000.0
2009-11-10 16:54:00,17.424,17.437,17.337,17.384,400000.0
2009-11-10 16:55:00,17.412,17.427,17.29,17.29,350000.0
2009-11-10 16:56:00,17.306,17.386,17.257,17.27,400000.0
2009-11-10 16:57:00,17.365,17.408,17.278,17.368,850000.0
2009-11-10 16:58:00,17.272,17.383,17.245,17.245,450000.0
2009-11-10 16:59:00,17.29,17.415,17.29,17.29,400000.0
2009-11-10 17:00:00,17.303,17.402,17.244,17.374,350000.0
2009-11-10 17:01:00,17.354,17.354,17.23,17.343,400000.0
2009-11-10 17:02:00,17.282,17.372,17.282,17.321,400000.0
2009-11-10 17:03:00,17.369,17.369,17.226,17.322,400000.0
2009-11-10 17:04:00,17.378,17.387,17.259,17.276,400000.0
2009-11-10 17:05:00,17.287,17.383,17.253,17.284,600000.0
2009-11-10 17:06:00,17.321,17.335,17.21,17.313,400000.0
2009-11-10 17:07:00,17.274,17.357,17.226,17.254,550000.0
2009-11-10 17:08:00,17.356,17.356,17.227,17.266,350000.0
2009-11-10 17:09:00,17.361,17.361,17.202,17.334,450000.0
2009-11-10 17:10:00,17.353,17.39,17.278,17.367,400000.0
2009-11-10 17:11:00,17.368,17.403,17.257,17.257,400000.0
2009-11-10 17:12:00,17.292,17.354,17.278,17.346,400000.0
2009-11-10 17:13:00,17.263,17.396,17.259,17.396,600000.0
2009-11-10 17:14:00,17.317,17.406,17.285,17.285,350000.0
2009-11-10 17:15:00,17.312,17.422,17.312,17.422,350000.0
2009-11-10 17:16:00,17.317,17.371,17.235,17.319,500000.0
2009-11-10 17:17:00,17.338,17.428,17.287,17.352,400000.0
2009-11-10 17:18:00,17.383,17.389,17.287,17.339,550000.0
2009-11-10 17:19:00,17.404,17.488,17.316,17.372,550000.0
2009-11-10 17:20:00,17.449,17.452,17.33,17.354,350000.0
2009-11-10 17:21:00,17.454,17.454,17.356,17.413,350000.0
2009-11-10 17:22:00,17.403,17.513,17.382,17.389,450000.0
2009-11-10 17:23:00,17.455,17.495,17.373,17.373,400000.0
2009-11-10 17:24:00,17.379,17.549,17.336,17.449,550000.0
2009-11-10 17:25:00,17.491,17.493,17.375,17.445,450000.0
2009-11-10 17:26:00,17.379,17.478,17.367,17.424,450000.0
2009-11-10 17:27:00,17.467,17.497,17.363,17.426,650000.0
2009-11-10 17:28:00,17.347,17.49,17.347,17.461,350000.0
2009-11-10 17:29:00,17.401,17.476,17.374,17.476,400000.0
2009-11-10 17:30:00,17.411,17.503,17.39,17.469,450000.0
2009-11-10 17:31:00,17.454,17.523,17.409,17.481,600000.0
2009-11-10 17:32:00,17.438,17.449,17.335,17.356,500000.0
2009-11-10 17:33:00,17.411,17.49,17.411,17.452,400000.0
2009-11-10 17:34:00,17.424,17.504,17.37,17.414,400000.0
2009-11-10 17:35:00,17.495,17.495,17.369,17.414,500000.0
2009-11-10 17:36:00,17.358,17.44,17.332,17.437,350000.0
2009-11-10 17:37:00,17.439,17.486,17.377,17.414,350000.0
2009-11-10 17:38:00,17.422,17.458,17.316,17.316,500000.0
2009-11-10 17:39:00,17.437,17.492,17.343,17.447,600000.0
2009-11-10 17:40:00,17.37,17.417,17.308,17.402,550000.0
2009-11-10 17:41:00,17.472,17.472,17.353,17.441,750000.0
2009-11-10 17:42:00,17.443,17.445,17.338,17.395,400000.0
2009-11-10 17:43:00,17.434,17.434,17.265,17.295,450000.0
2009-11-10 17:44:00,17.401,17.433,17.264,17.28,650000.0
2009-11-10 17:45:00,17.369,17.444,17.359,17.359,550000.0
2009-11-10 17:46:00,17.346,17.404,17.299,17.332,350000.0
2009-11-10 17:47:00,17.449,17.468,17.317,17.317,400000.0
2009-11-10 17:48:00,17.36,17.436,17.309,17.426,450000.0
2009-11-10 17:49:00,17.294,17.446,17.294,17.401,650000.0
2009-11-10 17:50:00,17.399,17.421,17.337,17.343,500000.0
2009-11-10 17:51:00,17.363,17.376,17.279,17.374,550000.0
2009-11-10 17:52:00,17.384,17.413,17.259,17.348,450000.0
2009-11-10 17:53:00,17.34,17.388,17.294,17.379,550000.0
2009-11-10 17:54:00,17.321,17.393,17.311,17.349,350000.0
2009-11-10 17:55:00,17.399,17.404,17.26,17.32,550000.0
2009-11-10 17:56:00,17.308,17.402,17.274,17.349,500000.0
2009-11-10 17:57:00,17.414,17.462,17.308,17.404,400000.0
2009-11-10 17:58:00,17.378,17.406,17.277,17.384,400000.0
2009-11-10 17:59:00,17.364,17.364,17.265,17.281,600000.0
2009-11-10 18:00:00,17.287,17.403,17.284,17.284,450000.0
2009-11-10 18:01:00,17.273,17.38,17.25,17.288,400000.0
2009-11-10 18:02:00,17.367,17.367,17.305,17.358,350000.0
2009-11-10 18:03:00,17.367,17.398,17.238,17.357,550000.0
2009-11-10 18:04:00,17.399,17.491,17.313,17.436,450000.0
2009-11-10 18:05:00,17.367,17.396,17.249,17.361,750000.0
2009-11-10 18:06:00,17.349,17.388,17.24,17.277,450000.0
2009-11-10 18:07:00,17.329,17.367,17.228,17.32,400000.0
2009-11-10 18:08:00,17.212,17.33,17.212,17.33,400000.0
2009-11-10 18:09:00,17.342,17.403,17.247,17.25,800000.0
2009-11-10 18:10:00,17.275,17.378,17.231,17.356,400000.0
2009-11-10 18:11:00,17.254,17.341,17.232,17.314,1500000.0
2009-11-10 18:12:00,17.306,17.306,17.223,17.223,400000.0
2009-11-10 18:13:00,17.316,17.316,17.166,17.258,400000.0
2009-11-10 18:14:00,17.192,17.262,17.155,17.262,450000.0
2009-11-10 18:15:00,17.202,17.27,17.169,17.203,2000000.0
2009-11-10 18:16:00,17.238,17.268,17.173,17.174,400000.0
2009-11-10 18:17:00,17.29,17.299,17.206,17.298,350000.0
2009-11-10 18:18:00,17.244,17.315,17.174,17.174,550000.0
2009-11-10 18:19:00,17.233,17.267,17.15,17.15,400000.0
2009-11-10 18:20:00,17.165,17.265,17.165,17.212,550000.0
2009-11-10 18:21:00,17.249,17.279,17.157,17.175,350000.0
2009-11-10 18:22:00,17.194,17.31,17.157,17.179,1550000.0
2009-11-10 18:23:00,17.18,17.26,17.173,17.182,1600000.0
2009-11-10 18:24:00,17.283,17.283,17.157,17.17,1450000.0
2009-11-10 18:25:00,17.172,17.327,17.141,17.164,1950000.0
2009-11-10 18:26:00,17.235,17.235,17.132,17.203,400000.0
2009-11-10 18:27:00,17.172,17.172,17.132,17.148,350000.0
2009-11-10 18:28:00,17.172,17.264,17.117,17.136,450000.0
2009-11-10 18:29:00,17.131,17.172,17.09,17.09,450000.0
2009-11-10 18:30:00,17.124,17.227,17.119,17.153,1400000.0
2009-11-10 18:31:00,17.147,17.215,17.103,17.139,1550000.0
2009-11-10 18:32:00,17.214,17.243,17.127,17.204,400000.0
2009-11-10 18:33:00,17.157,17.232,17.096,17.135,1200000.0
2009-11-10 18:34:00,17.186,17.208,17.076,17.109,400000.0
2009-11-10 18:35:00,17.104,17.168,17.054,17.102,1500000.0
2009-11-10 18:36:00,17.158,17.222,17.099,17.222,350000.0
2009-11-10 18:37:00,17.091,17.195,17.038,17.119,500000.0
2009-11-10 18:38:00,17.111,17.205,17.111,17.205,350000.0
2009-11-10 18:39:00,17.189,17.205,17.109,17.159,350000.0
2009-11-10 18:40:00,17.183,17.251,17.148,17.161,1800000.0
2009-11-10 18:41:00,17.158,17.256,17.158,17.159,1650000.0
2009-11-10 18:42:00,17.181,17.191,17.131,17.158,1500000.0
2009-11-10 18:43:00,17.179,17.245,17.084,17.211,1500000.0
2009-11-10 18:44:00,17.158,17.181,17.093,17.159,400000.0
2009-11-10 18:45:00,17.15,17.211,17.097,17.195,350000.0
2009-11-10 18:46:00,17.191,17.248,17.118,17.19,1450000.0
2009-11-10 18:47:00,17.161,17.282,17.161,17.237,550000.0
2009-11-10 18:48:00,17.234,17.269,17.183,17.238,1900000.0
2009-11-10 18:49:00,17.21,17.261,17.139,17.192,450000.0
2009-11-10 18:50:00,17.194,17.263,17.165,17.187,500000.0
2009-11-10 18:51:00,17.236,17.259,17.122,17.122,550000.0
2009-11-10 18:52:00,17.238,17.262,17.109,17.211,500000.0
2009-11-10 18:53:00,17.213,17.24,17.168,17.229,1250000.0
2009-11-10 18:54:00,17.231,17.261,17.189,17.203,1800000.0
2009-11-10 18:55:00,17.163,17.252,17.163,17.225,450000.0
2009-11-10 18:56:00,17.21,17.25,17.133,17.197,1300000.0
2009-11-10 18:57:00,17.126,17.236,17.117,17.154,400000.0
2009-11-10 18:58:00,17.192,17.196,17.097,17.187,1250000.0
2009-11-10 18:59:00,17.168,17.239,17.126,17.21,1500000.0
2009-11-10 19:00:00,17.215,17.215,17.052,17.131,450000.0
2009-11-10 19:01:00,17.169,17.221,17.075,17.221,250000.0
2009-11-10 19:02:00,17.204,17.204,17.104,17.192,500000.0
2009-11-10 19:03:00,17.157,17.238,17.149,17.149,350000.0
2009-11-10 19:04:00,17.193,17.206,17.162,17.162,350000.0
2009-11-10 19:05:00,17.141,17.214,17.1,17.214,400000.0
2009-11-10 19:06:00,17.114,17.202,17.102,17.171,450000.0
2009-11-10 19:07:00,17.216,17.216,17.109,17.162,550000.0
2009-11-10 19:08:00,17.128,17.229,17.091,17.164,500000.0
2009-11-10 19:09:00,17.159,17.159,17.055,17.107,350000.0
2009-11-10 19:10:00,17.081,17.186,17.081,17.11,350000.0
2009-11-10 19:11:00,17.176,17.2,17.049,17.107,800000.0
2009-11-10 19:12:00,17.155,17.188,17.096,17.188,350000.0
2009-11-10 19:13:00,17.077,17.19,17.051,17.051,600000.0
2009-11-10 19:14:00,17.058,17.225,17.058,17.108,550000.0
2009-11-10 19:15:00,17.124,17.226,17.085,17.198,400000.0
2009-11-10 19:16:00,17.188,17.22,17.117,17.117,350000.0
2009-11-10 19:17:00,17.178,17.201,17.071,17.196,350000.0
2009-11-10 19:18:00,17.205,17.232,17.124,17.174,450000.0
2009-11-10 19:19:00,17.193,17.218,17.076,17.218,350000.0
2009-11-10 19:20:00,17.128,17.237,17.128,17.207,400000.0
2009-11-10 19:21:00,17.097,17.217,17.097,17.142,400000.0
2009-11-10 19:22:00,17.199,17.228,17.1,17.198,400000.0
2009-11-10 19:23:00,17.097,17.208,17.097,17.142,400000.0
2009-11-10 19:24:00,17.103,17.209,17.077,17.179,550000.0
2009-11-10 19:25:00,17.144,17.212,17.073,17.073,550000.0
2009-11-10 19:26:00,17.126,17.226,17.094,17.126,450000.0
2009-11-10 19:27:00,17.148,17.212,17.1,17.1,350000.0
2009-11-10 19:28:00,17.16,17.216,17.151,17.194,350000.0
2009-11-10 19:29:00,17.205,17.205,17.082,17.086,500000.0
2009-11-10 19:30:00,17.173,17.174,17.019,17.122,350000.0
2009-11-10 19:31:00,17.09,17.136,16.992,17.136,450000.0
2009-11-10 19:32:00,17.103,17.171,17.016,17.016,400000.0
2009-11-10 19:33:00,17.081,17.132,17.035,17.132,350000.0
2009-11-10 19:34:00,17.128,17.128,17.028,17.035,400000.0
2009-11-10 19:35:00,17.145,17.177,17.046,17.116,500000.0
2009-11-10 19:36:00,17.122,17.152,17.026,17.063,350000.0
2009-11-10 19:37:00,17.085,17.147,17.022,17.142,350000.0
2009-11-10 19:38:00,17.148,17.183,17.047,17.163,400000.0
2009-11-10 19:39:00,17.16,17.16,17.032,17.061,400000.0
2009-11-10 19:40:00,17.068,17.16,17.04,17.157,550000.0
2009-11-10 19:41:00,17.054,17.163,17.042,17.102,350000.0
2009-11-10 19:42:00,17.131,17.185,17.054,17.096,550000.0
2009-11-10 19:43:00,17.127,17.152,17.011,17.152,400000.0
2009-11-10 19:44:00,17.146,17.159,17.066,17.066,400000.0
2009-11-10 19:45:00,17.051,17.137,17.051,17.12,500000.0
2009-11-10 19:46:00,17.052,17.146,17.052,17.109,350000.0
2009-11-10 19:47:00,17.036,17.128,17.036,17.089,350000.0
2009-11-10 19:48:00,17.021,17.157,17.021,17.094,550000.0
2009-11-10 19:49:00,17.083,17.144,17.016,17.117,350000.0
2009-11-10 19:50:00,17.126,17.194,17.056,17.06,550000.0
2009-11-10 19:51:00,17.075,17.153,17.02,17.153,500000.0
2009-11-10 19:52:00,17.037,17.157,16.993,17.157,350000.0
2009-11-10 19:53:00,17.09,17.138,17.054,17.115,350000.0
2009-11-10 19:54:00,17.169,17.18,17.076,17.076,400000.0
2009-11-10 19:55:00,17.065,17.182,17.046,17.169,450000.0
2009-11-10 19:56:00,17.128,17.198,17.069,17.069,500000.0
2009-11-10 19:57:00,17.197,17.202,17.047,17.202,500000.0
2009-11-10 19:58:00,17.094,17.224,17.094,17.201,600000.0
2009-11-10 19:59:00,17.18,17.226,17.111,17.111,350000.0
2009-11-10 20:00:00,17.196,17.196,17.07,17.192,400000.0
2009-11-10 20:01:00,17.188,17.234,17.097,17.229,600000.0
2009-11-10 20:02:00,17.18,17.211,17.071,17.211,450000.0
2009-11-10 20:03:00,17.167,17.214,17.146,17.157,500000.0
2009-11-10 20:04:00,17.148,17.24,17.115,17.239,400000.0
2009-11-10 20:05:00,17.175,17.229,17.084,17.14,550000.0
2009-11-10 20:06:00,17.128,17.226,17.128,17.183,450000.0
2009-11-10 20:07:00,17.101,17.276,17.099,17.151,550000.0
2009-11-10 20:08:00,17.1,17.182,17.054,17.106,450000.0
2009-11-10 20:09:00,17.206,17.206,17.087,17.201,400000.0
2009-11-10 20:10:00,17.171,17.193,17.058,17.18,550000.0
2009-11-10 20:11:00,17.174,17.187,17.026,17.05,500000.0
2009-11-10 20:12:00,17.21,17.22,17.103,17.22,350000.0
2009-11-10 20:13:00,17.131,17.216,17.124,17.193,550000.0
2009-11-10 20:14:00,17.189,17.223,17.104,17.215,500000.0
2009-11-10 20:15:00,17.101,17.197,17.052,17.197,350000.0
2009-11-10 20:16:00,17.121,17.201,17.056,17.158,550000.0
2009-11-10 20:17:00,17.071,17.173,17.071,17.172,500000.0
2009-11-10 20:18:00,17.166,17.196,17.084,17.196,350000.0
2009-11-10 20:19:00,17.13,17.2,17.046,17.119,550000.0
2009-11-10 20:20:00,17.185,17.2,17.05,17.159,400000.0
2009-11-10 20:21:00,17.138,17.172,17.076,17.076,350000.0
2009-11-10 20:22:00,17.178,17.178,17.073,17.154,500000.0
2009-11-10 20:23:00,17.179,17.189,17.082,17.17,350000.0
2009-11-10 20:24:00,17.091,17.219,17.091,17.093,450000.0
2009-11-10 20:25:00,17.071,17.197,17.071,17.09,350000.0
2009-11-10 20:26:00,17.28,17.3,17.28,17.29,350000.0
2009-11-10 20:27:00,17.173,17.243,17.112,17.205,350000.0
2009-11-10 20:28:00,17.209,17.246,17.119,17.121,350000.0
2009-11-10 20:29:00,17.234,17.235,17.11,17.178,350000.0
2009-11-10 20:30:00,17.155,17.246,17.074,17.185,550000.0
2009-11-10 20:31:00,17.203,17.203,17.104,17.104,350000.0
2009-11-10 20:32:00,17.109,17.225,17.08,17.225,400000.0
2009-11-10 20:33:00,17.191,17.207,17.096,17.162,550000.0
2009-11-10 20:34:00,17.094,17.206,17.067,17.204,550000.0
2009-11-10 20:35:00,17.233,17.268,17.127,17.256,450000.0
2009-11-10 20:36:00,17.129,17.241,17.118,17.118,350000.0
2009-11-10 20:37:00,17.18,17.237,17.133,17.137,400000.0
2009-11-10 20:38:00,17.31,17.32,17.3,17.32,350000.0
2009-11-10 20:39:00,17.212,17.233,17.174,17.174,350000.0
2009-11-10 20:40:00,17.181,17.251,17.119,17.219,350000.0
2009-11-10 20:41:00,17.101,17.23,17.101,17.15,500000.0
2009-11-10 20:42:00,17.186,17.209,17.054,17.078,350000.0
2009-11-10 20:43:00,17.1,17.23,17.1,17.22,500000.0
2009-11-10 20:44:00,17.254,17.27,17.137,17.246,450000.0
2009-11-10 20:45:00,17.242,17.242,17.103,17.217,550000.0
2009-11-10 20:46:00,17.104,17.239,17.099,17.227,350000.0
2009-11-10 20:47:00,17.17,17.174,17.097,17.174,400000.0
2009-11-10 20:48:00,17.151,17.166,17.083,17.145,350000.0
2009-11-10 20:49:00,17.202,17.202,17.016,17.116,350000.0
2009-11-10 20:50:00,17.076,17.184,17.076,17.079,350000.0
2009-11-10 20:51:00,17.046,17.162,17.046,17.145,350000.0
2009-11-10 20:52:00,17.083,17.179,17.053,17.062,350000.0
2009-11-10 20:53:00,17.129,17.163,17.059,17.094,500000.0
2009-11-10 20:54:00,17.189,17.214,17.065,17.079,450000.0
2009-11-10 20:55:00,17.09,17.206,17.052,17.206,350000.0
2009-11-10 20:56:00,17.159,17.206,17.089,17.159,450000.0
2009-11-10 20:57:00,17.167,17.217,17.129,17.195,400000.0
2009-11-10 20:58:00,17.203,17.231,17.203,17.212,350000.0
2009-11-10 20:59:00,17.21,17.242,17.116,17.216,350000.0
2009-11-10 21:00:00,17.207,17.245,17.114,17.149,500000.0
2009-11-10 21:01:00,17.172,17.235,17.147,17.147,500000.0
2009-11-10 21:02:00,17.249,17.249,17.099,17.234,500000.0
2009-11-10 21:03:00,17.234,17.25,17.1,17.123,600000.0
2009-11-10 21:04:00,17.191,17.3,17.143,17.172,800000.0
2009-11-10 21:05:00,17.251,17.281,17.166,17.254,450000.0
2009-11-10 21:06:00,17.275,17.306,17.127,17.236,950000.0
2009-11-10 21:07:00,17.162,17.277,17.162,17.256,450000.0
2009-11-10 21:08:00,17.16,17.264,17.145,17.264,400000.0
2009-11-10 21:09:00,17.258,17.276,17.201,17.276,250000.0
2009-11-10 21:10:00,17.245,17.28,17.149,17.251,650000.0
2009-11-10 21:11:00,17.255,17.289,17.143,17.264,450000.0
2009-11-10 21:12:00,17.22,17.25,17.127,17.166,500000.0
2009-11-10 21:13:00,17.234,17.258,17.111,17.258,400000.0
2009-11-10 21:14:00,17.216,17.224,17.129,17.212,400000.0
2009-11-10 21:15:00,17.149,17.263,17.149,17.263,350000.0
2009-11-10 21:16:00,17.213,17.222,17.136,17.192,500000.0
2009-11-10 21:17:00,17.275,17.283,17.126,17.283,550000.0
2009-11-10 21:18:00,17.162,17.236,17.137,17.173,400000.0
2009-11-10 21:19:00,17.133,17.272,17.133,17.234,400000.0
2009-11-10 21:20:00,17.279,17.318,17.167,17.178,850000.0
2009-11-10 21:21:00,17.261,17.262,17.149,17.233,400000.0
2009-11-10 21:22:00,17.175,17.254,17.135,17.254,500000.0
2009-11-10 21:23:00,17.18,17.293,17.18,17.249,400000.0
2009-11-10 21:24:00,17.203,17.282,17.197,17.197,450000.0
2009-11-10 21:25:00,17.221,17.251,17.142,17.243,250000.0
2009-11-10 21:26:00,17.221,17.27,17.152,17.152,450000.0
2009-11-10 21:27:00,17.171,17.256,17.102,17.227,550000.0
2009-11-10 21:28:00,17.214,17.288,17.139,17.288,450000.0
2009-11-10 21:29:00,17.27,17.27,17.166,17.167,350000.0
2009-11-10 21:30:00,17.268,17.268,17.115,17.17,600000.0
2009-11-10 21:31:00,17.258,17.267,17.146,17.207,400000.0
2009-11-10 21:32:00,17.221,17.295,17.219,17.219,400000.0
2009-11-10 21:33:00,17.193,17.292,17.167,17.228,400000.0
2009-11-10 21:34:00,17.201,17.284,17.165,17.205,600000.0
2009-11-10 21:35:00,17.214,17.35,17.21,17.292,500000.0
2009-11-10 21:36:00,17.194,17.307,17.193,17.307,400000.0
2009-11-10 21:37:00,17.3,17.3,17.29,17.3,350000.0
2009-11-10 21:38:00,17.191,17.259,17.19,17.259,350000.0
2009-11-10 21:39:00,17.218,17.274,17.181,17.245,350000.0
2009-11-10 21:40:00,17.27,17.312,17.201,17.312,750000.0
2009-11-10 21:41:00,17.206,17.289,17.175,17.269,450000.0
2009-11-10 21:42:00,17.3,17.3,17.3,17.3,350000.0
2009-11-10 21:43:00,17.268,17.268,17.219,17.247,350000.0
2009-11-10 21:44:00,17.265,17.295,17.167,17.295,350000.0
2009-11-10 21:45:00,17.256,17.299,17.204,17.277,350000.0
2009-11-10 21:46:00,17.228,17.277,17.156,17.277,300000.0
2009-11-10 21:47:00,17.3,17.3,17.28,17.29,400000.0
2009-11-10 21:48:00,17.178,17.307,17.159,17.282,400000.0
2009-11-10 21:49:00,17.198,17.294,17.188,17.294,400000.0
2009-11-10 21:50:00,17.288,17.331,17.188,17.188,700000.0
2009-11-10 21:51:00,17.257,17.3,17.199,17.266,400000.0
2009-11-10 21:52:00,17.259,17.297,17.168,17.181,450000.0
2009-11-10 21:53:00,17.273,17.301,17.179,17.185,300000.0
2009-11-10 21:54:00,17.268,17.268,17.12,17.161,350000.0
2009-11-10 21:55:00,17.312,17.316,17.206,17.262,350000.0
2009-11-10 21:56:00,17.209,17.268,17.173,17.201,400000.0
2009-11-10 21:57:00,17.3,17.3,17.29,17.3,400000.0
2009-11-10 21:58:00,17.209,17.278,17.182,17.244,400000.0
2009-11-10 21:59:00,17.201,17.293,17.183,17.293,450000.0
2009-11-10 22:00:00,17.265,17.265,17.091,17.251,800000.0
2009-11-10 22:01:00,17.231,17.274,17.218,17.274,400000.0
2009-11-10 22:02:00,17.232,17.269,17.135,17.165,450000.0
2009-11-10 22:03:00,17.182,17.293,17.182,17.184,400000.0
2009-11-10 22:04:00,17.27,17.27,17.138,17.259,500000.0
2009-11-10 22:05:00,17.225,17.243,17.155,17.195,350000.0
2009-11-10 22:06:00,17.264,17.269,17.173,17.182,350000.0
2009-11-10 22:07:00,17.274,17.274,17.174,17.26,450000.0
2009-11-10 22:08:00,17.147,17.259,17.147,17.259,450000.0
2009-11-10 22:09:00,17.254,17.254,17.143,17.192,350000.0
2009-11-10 22:10:00,17.283,17.283,17.128,17.24,1100000.0
2009-11-10 22:11:00,17.3,17.31,17.3,17.31,400000.0
2009-11-10 22:12:00,17.255,17.301,17.158,17.293,400000.0
2009-11-10 22:13:00,17.183,17.278,17.165,17.165,350000.0
2009-11-10 22:14:00,17.227,17.266,17.151,17.166,400000.0
2009-11-10 22:15:00,17.256,17.256,17.119,17.16,300000.0
2009-11-10 22:16:00,17.266,17.281,17.142,17.177,450000.0
2009-11-10 22:17:00,17.226,17.247,17.108,17.247,350000.0
2009-11-10 22:18:00,17.268,17.294,17.147,17.148,700000.0
2009-11-10 22:19:00,17.22,17.291,17.151,17.216,750000.0
2009-11-10 22:20:00,17.173,17.264,17.128,17.228,1200000.0
2009-11-10 22:21:00,17.264,17.264,17.163,17.24,400000.0
2009-11-10 22:22:00,17.225,17.257,17.134,17.151,400000.0
2009-11-10 22:23:00,17.25,17.297,17.169,17.195,550000.0
2009-11-10 22:24:00,17.31,17.32,17.31,17.32,450000.0
2009-11-10 22:25:00,17.261,17.314,17.22,17.298,450000.0
2009-11-10 22:26:00,17.277,17.33,17.203,17.228,350000.0
2009-11-10 22:27:00,17.258,17.285,17.153,17.153,350000.0
2009-11-10 22:28:00,17.32,17.33,17.32,17.32,250000.0
2009-11-10 22:29:00,17.183,17.227,17.14,17.21,250000.0
2009-11-10 22:30:00,17.184,17.325,17.184,17.253,700000.0
2009-11-10 22:31:00,17.224,17.283,17.177,17.254,350000.0
2009-11-10 22:32:00,17.257,17.267,17.191,17.208,450000.0
2009-11-10 22:33:00,17.295,17.322,17.213,17.303,450000.0
2009-11-10 22:34:00,17.32,17.33,17.32,17.33,500000.0
2009-11-10 22:35:00,17.256,17.28,17.167,17.236,500000.0
2009-11-10 22:36:00,17.173,17.266,17.149,17.261,350000.0
2009-11-10 22:37:00,17.29,17.29,17.155,17.247,400000.0
2009-11-10 22:38:00,17.31,17.31,17.31,17.31,550000.0
2009-11-10 22:39:00,17.32,17.32,17.31,17.31,550000.0
2009-11-10 22:40:00,17.258,17.287,17.174,17.276,550000.0
2009-11-10 22:41:00,17.235,17.299,17.155,17.228,500000.0
2009-11-10 22:42:00,17.245,17.338,17.161,17.161,700000.0
2009-11-10 22:43:00,17.297,17.309,17.19,17.271,550000.0
2009-11-10 22:44:00,17.167,17.295,17.167,17.285,350000.0
2009-11-10 22:45:00,17.246,17.28,17.147,17.254,350000.0
2009-11-10 22:46:00,17.144,17.263,17.144,17.263,350000.0
2009-11-10 22:47:00,17.28,17.28,17.144,17.144,350000.0
2009-11-10 22:48:00,17.234,17.262,17.139,17.229,500000.0
2009-11-10 22:49:00,17.277,17.277,17.141,17.194,350000.0
2009-11-10 22:50:00,17.259,17.259,17.109,17.129,750000.0
2009-11-10 22:51:00,17.157,17.258,17.157,17.243,350000.0
2009-11-10 22:52:00,17.268,17.281,17.195,17.195,350000.0
2009-11-10 22:53:00,17.236,17.27,17.156,17.27,300000.0
2009-11-10 22:54:00,17.263,17.268,17.178,17.268,350000.0
2009-11-10 22:55:00,17.224,17.308,17.172,17.28,550000.0
2009-11-10 22:56:00,17.286,17.286,17.154,17.23,350000.0
2009-11-10 22:57:00,17.259,17.259,17.116,17.118,350000.0
2009-11-10 22:58:00,17.246,17.287,17.161,17.242,500000.0
2009-11-10 22:59:00,17.241,17.311,17.191,17.276,400000.0
2009-11-10 23:00:00,17.294,17.341,17.171,17.262,800000.0
2009-11-10 23:01:00,17.32,17.33,17.32,17.33,500000.0
2009-11-10 23:02:00,17.32,17.32,17.32,17.32,500000.0
2009-11-10 23:03:00,17.201,17.358,17.195,17.313,500000.0
2009-11-10 23:04:00,17.184,17.226,17.163,17.226,400000.0
2009-11-10 23:05:00,17.261,17.261,17.164,17.212,400000.0
2009-11-10 23:06:00,17.176,17.277,17.176,17.256,350000.0
2009-11-10 23:07:00,17.294,17.294,17.151,17.22,550000.0
2009-11-10 23:08:00,17.33,17.33,17.32,17.32,350000.0
2009-11-10 23:09:00,17.298,17.301,17.178,17.226,350000.0
2009-11-10 23:10:00,17.235,17.29,17.158,17.266,1050000.0
2009-11-10 23:11:00,17.292,17.292,17.177,17.256,500000.0
2009-11-10 23:12:00,17.257,17.308,17.211,17.266,550000.0
2009-11-10 23:13:00,17.32,17.32,17.31,17.31,300000.0
2009-11-10 23:14:00,17.259,17.312,17.258,17.312,300000.0
2009-11-10 23:15:00,17.281,17.322,17.275,17.317,350000.0
2009-11-10 23:16:00,17.207,17.351,17.207,17.329,350000.0
2009-11-10 23:17:00,17.31,17.31,17.31,17.31,400000.0
2009-11-10 23:18:00,17.32,17.32,17.32,17.32,400000.0
2009-11-10 23:19:00,17.287,17.314,17.168,17.177,400000.0
2009-11-10 23:20:00,17.266,17.299,17.163,17.167,450000.0
2009-11-10 23:21:00,17.283,17.342,17.211,17.284,400000.0
2009-11-10 23:22:00,17.273,17.363,17.208,17.208,550000.0
2009-11-10 23:23:00,17.307,17.307,17.163,17.299,400000.0
2009-11-10 23:24:00,17.275,17.314,17.176,17.282,500000.0
2009-11-10 23:26:00,17.299,17.318,17.209,17.241,350000.0
2009-11-10 23:27:00,17.257,17.314,17.185,17.27,350000.0
2009-11-10 23:28:00,17.286,17.326,17.201,17.32,400000.0
2009-11-10 23:29:00,17.31,17.31,17.167,17.273,450000.0
2009-11-10 23:30:00,17.28,17.315,17.144,17.267,450000.0
2009-11-10 23:31:00,17.248,17.33,17.193,17.193,450000.0
2009-11-10 23:32:00,17.188,17.318,17.188,17.318,400000.0
2009-11-10 23:33:00,17.308,17.308,17.168,17.299,300000.0
2009-11-10 23:35:00,17.229,17.312,17.203,17.256,350000.0
2009-11-10 23:36:00,17.187,17.295,17.187,17.259,400000.0
2009-11-10 23:38:00,17.31,17.31,17.31,17.31,550000.0
2009-11-10 23:39:00,17.286,17.296,17.174,17.27,550000.0
2009-11-10 23:40:00,17.157,17.299,17.122,17.299,700000.0
2009-11-10 23:41:00,17.23,17.306,17.224,17.298,300000.0
2009-11-10 23:42:00,17.206,17.289,17.171,17.21,350000.0
2009-11-10 23:43:00,17.288,17.288,17.209,17.235,500000.0
2009-11-10 23:45:00,17.252,17.292,17.165,17.292,350000.0
2009-11-10 23:46:00,17.196,17.309,17.173,17.173,350000.0
2009-11-10 23:47:00,17.284,17.301,17.227,17.28,300000.0
2009-11-10 23:48:00,17.238,17.282,17.214,17.281,550000.0
2009-11-10 23:49:00,17.183,17.314,17.183,17.212,400000.0
2009-11-10 23:50:00,17.19,17.352,17.19,17.22,950000.0
2009-11-10 23:51:00,17.273,17.306,17.247,17.286,350000.0
2009-11-10 23:52:00,17.179,17.282,17.179,17.258,350000.0
2009-11-10 23:53:00,17.281,17.319,17.185,17.295,400000.0
2009-11-10 23:54:00,17.307,17.335,17.307,17.308,350000.0
2009-11-10 23:55:00,17.294,17.311,17.235,17.282,350000.0
2009-11-10 23:56:00,17.289,17.309,17.254,17.289,400000.0
2009-11-10 23:58:00,17.268,17.268,17.14,17.2,350000.0
2009-11-11 00:00:00,17.286,17.353,17.187,17.242,1600000.0
2009-11-11 00:01:00,17.194,17.225,17.17,17.197,250000.0
2009-11-11 00:02:00,17.32,17.32,17.31,17.31,500000.0
2009-11-11 00:03:00,17.221,17.314,17.204,17.204,500000.0
2009-11-11 00:04:00,17.31,17.33,17.31,17.32,250000.0
2009-11-11 00:05:00,17.283,17.283,17.192,17.222,250000.0
2009-11-11 00:06:00,17.307,17.307,17.192,17.296,450000.0
2009-11-11 00:07:00,17.205,17.315,17.19,17.19,350000.0
2009-11-11 00:08:00,17.304,17.304,17.228,17.228,100000.0
2009-11-11 00:09:00,17.35,17.36,17.34,17.36,800000.0
2009-11-11 00:10:00,17.277,17.291,17.165,17.177,800000.0
2009-11-11 00:11:00,17.201,17.278,17.193,17.256,200000.0
2009-11-11 00:12:00,17.179,17.296,17.142,17.249,450000.0
2009-11-11 00:13:00,17.214,17.272,17.151,17.159,550000.0
2009-11-11 00:14:00,17.164,17.298,17.164,17.275,350000.0
2009-11-11 00:15:00,17.21,17.313,17.21,17.308,450000.0
2009-11-11 00:16:00,17.33,17.35,17.33,17.34,300000.0
2009-11-11 00:17:00,17.235,17.298,17.176,17.253,300000.0
2009-11-11 00:18:00,17.298,17.298,17.293,17.293,100000.0
2009-11-11 00:19:00,17.228,17.313,17.194,17.23,400000.0
2009-11-11 00:20:00,17.198,17.283,17.149,17.266,850000.0
2009-11-11 00:21:00,17.35,17.35,17.33,17.34,100000.0
2009-11-11 00:22:00,17.34,17.35,17.33,17.34,100000.0
2009-11-11 00:23:00,17.269,17.269,17.218,17.218,100000.0
2009-11-11 00:24:00,17.32,17.33,17.32,17.33,250000.0
2009-11-11 00:25:00,17.33,17.34,17.32,17.33,250000.0
2009-11-11 00:26:00,17.32,17.35,17.32,17.35,250000.0
2009-11-11 00:27:00,17.34,17.35,17.34,17.34,250000.0
2009-11-11 00:28:00,17.33,17.34,17.32,17.33,250000.0
2009-11-11 00:29:00,17.33,17.33,17.32,17.33,250000.0
2009-11-11 00:30:00,17.158,17.281,17.158,17.281,250000.0
2009-11-11 00:31:00,17.23,17.294,17.156,17.26,550000.0
2009-11-11 00:32:00,17.31,17.32,17.3,17.3,500000.0
2009-11-11 00:33:00,17.319,17.324,17.204,17.288,500000.0
2009-11-11 00:34:00,17.31,17.32,17.31,17.31,600000.0
2009-11-11 00:35:00,17.31,17.32,17.31,17.31,600000.0
2009-11-11 00:36:00,17.32,17.33,17.32,17.32,600000.0
2009-11-11 00:37:00,17.33,17.33,17.32,17.33,600000.0
2009-11-11 00:38:00,17.32,17.33,17.32,17.33,600000.0
2009-11-11 00:39:00,17.256,17.283,17.142,17.202,600000.0
2009-11-11 00:40:00,17.279,17.284,17.143,17.276,1300000.0
2009-11-11 00:41:00,17.197,17.276,17.127,17.276,550000.0
2009-11-11 00:42:00,17.32,17.32,17.32,17.32,250000.0
2009-11-11 00:44:00,17.32,17.32,17.31,17.32,250000.0
2009-11-11 00:45:00,17.3,17.32,17.3,17.31,250000.0
2009-11-11 00:46:00,17.32,17.32,17.31,17.32,250000.0
2009-11-11 00:47:00,17.31,17.32,17.3,17.32,250000.0
2009-11-11 00:48:00,17.204,17.267,17.176,17.229,250000.0
2009-11-11 00:49:00,17.32,17.33,17.31,17.32,1700000.0
2009-11-11 00:50:00,17.268,17.284,17.19,17.274,1700000.0
2009-11-11 00:51:00,17.32,17.32,17.31,17.31,250000.0
2009-11-11 00:52:00,17.32,17.32,17.31,17.31,250000.0
2009-11-11 00:53:00,17.294,17.326,17.216,17.316,250000.0
2009-11-11 00:54:00,17.3,17.33,17.3,17.32,1050000.0
2009-11-11 00:55:00,17.33,17.33,17.32,17.32,1050000.0
2009-11-11 00:56:00,17.32,17.32,17.32,17.32,1050000.0
2009-11-11 00:57:00,17.33,17.33,17.32,17.32,1050000.0
2009-11-11 00:58:00,17.33,17.34,17.32,17.33,1050000.0
2009-11-11 00:59:00,17.34,17.34,17.32,17.32,1050000.0
2009-11-11 01:00:00,17.298,17.298,17.142,17.288,1050000.0
2009-11-11 01:01:00,17.193,17.355,17.193,17.203,650000.0
2009-11-11 01:02:00,17.278,17.311,17.169,17.269,750000.0
2009-11-11 01:03:00,17.243,17.305,17.126,17.305,350000.0
2009-11-11 01:04:00,17.285,17.296,17.181,17.296,350000.0
2009-11-11 01:05:00,17.263,17.353,17.205,17.213,600000.0
2009-11-11 01:06:00,17.302,17.302,17.17,17.284,750000.0
2009-11-11 01:07:00,17.284,17.32,17.154,17.28,900000.0
2009-11-11 01:08:00,17.209,17.335,17.209,17.317,400000.0
2009-11-11 01:09:00,17.206,17.333,17.206,17.235,350000.0
2009-11-11 01:10:00,17.255,17.32,17.199,17.26,650000.0
2009-11-11 01:11:00,17.295,17.334,17.219,17.219,400000.0
2009-11-11 01:12:00,17.247,17.386,17.241,17.278,800000.0
2009-11-11 01:13:00,17.19,17.276,17.178,17.239,350000.0
2009-11-11 01:14:00,17.217,17.376,17.217,17.294,1000000.0
2009-11-11 01:15:00,17.323,17.349,17.196,17.236,1200000.0
2009-11-11 01:16:00,17.313,17.313,17.18,17.198,1000000.0
2009-11-11 01:17:00,17.189,17.356,17.189,17.264,1050000.0
2009-11-11 01:18:00,17.306,17.307,17.2,17.257,350000.0
2009-11-11 01:19:00,17.33,17.345,17.24,17.24,350000.0
2009-11-11 01:20:00,17.306,17.334,17.203,17.324,750000.0
2009-11-11 01:21:00,17.202,17.339,17.202,17.295,350000.0
2009-11-11 01:22:00,17.209,17.329,17.209,17.316,300000.0
2009-11-11 01:23:00,17.281,17.308,17.172,17.179,450000.0
2009-11-11 01:24:00,17.253,17.33,17.198,17.33,450000.0
2009-11-11 01:25:00,17.24,17.334,17.222,17.297,450000.0
2009-11-11 01:26:00,17.319,17.319,17.187,17.236,250000.0
2009-11-11 01:27:00,17.34,17.35,17.33,17.34,400000.0
2009-11-11 01:28:00,17.288,17.318,17.211,17.309,400000.0
2009-11-11 01:29:00,17.34,17.35,17.33,17.35,600000.0
2009-11-11 01:30:00,17.308,17.308,17.176,17.272,600000.0
2009-11-11 01:31:00,17.23,17.306,17.206,17.22,500000.0
2009-11-11 01:32:00,17.3,17.3,17.185,17.258,550000.0
2009-11-11 01:33:00,17.281,17.31,17.225,17.269,650000.0
2009-11-11 01:34:00,17.236,17.324,17.143,17.282,700000.0
2009-11-11 01:35:00,17.223,17.304,17.186,17.186,550000.0
2009-11-11 01:36:00,17.243,17.322,17.171,17.216,750000.0
2009-11-11 01:37:00,17.27,17.351,17.204,17.246,800000.0
2009-11-11 01:38:00,17.305,17.339,17.202,17.232,1050000.0
2009-11-11 01:39:00,17.36,17.36,17.35,17.36,700000.0
2009-11-11 01:40:00,17.262,17.314,17.22,17.256,700000.0
2009-11-11 01:41:00,17.294,17.294,17.155,17.169,750000.0
2009-11-11 01:42:00,17.37,17.37,17.36,17.36,700000.0
2009-11-11 01:43:00,17.35,17.37,17.35,17.35,700000.0
2009-11-11 01:44:00,17.216,17.359,17.203,17.321,700000.0
2009-11-11 01:45:00,17.179,17.294,17.159,17.286,800000.0
2009-11-11 01:46:00,17.31,17.334,17.195,17.29,900000.0
2009-11-11 01:47:00,17.253,17.321,17.245,17.32,850000.0
2009-11-11 01:48:00,17.271,17.273,17.192,17.203,400000.0
2009-11-11 01:49:00,17.197,17.314,17.176,17.303,550000.0
2009-11-11 01:50:00,17.299,17.299,17.175,17.271,500000.0
2009-11-11 01:51:00,17.195,17.281,17.136,17.281,650000.0
2009-11-11 01:52:00,17.26,17.291,17.185,17.254,400000.0
2009-11-11 01:53:00,17.203,17.309,17.162,17.222,900000.0
2009-11-11 01:54:00,17.233,17.288,17.174,17.278,500000.0
2009-11-11 01:55:00,17.27,17.29,17.178,17.27,600000.0
2009-11-11 01:56:00,17.286,17.319,17.228,17.228,450000.0
2009-11-11 01:57:00,17.276,17.339,17.193,17.193,650000.0
2009-11-11 01:58:00,17.291,17.319,17.225,17.286,500000.0
2009-11-11 01:59:00,17.305,17.354,17.222,17.248,500000.0
2009-11-11 02:00:00,17.35,17.36,17.34,17.36,350000.0
2009-11-11 02:01:00,17.273,17.315,17.204,17.204,350000.0
2009-11-11 02:02:00,17.289,17.351,17.285,17.336,450000.0
2009-11-11 02:03:00,17.24,17.331,17.24,17.322,400000.0
2009-11-11 02:04:00,17.331,17.349,17.23,17.262,250000.0
2009-11-11 02:05:00,17.275,17.375,17.215,17.215,750000.0
2009-11-11 02:06:00,17.314,17.341,17.226,17.226,800000.0
2009-11-11 02:07:00,17.243,17.325,17.22,17.22,600000.0
2009-11-11 02:08:00,17.214,17.324,17.214,17.224,400000.0
2009-11-11 02:09:00,17.337,17.337,17.194,17.335,850000.0
2009-11-11 02:10:00,17.287,17.333,17.234,17.305,400000.0
2009-11-11 02:11:00,17.319,17.325,17.234,17.234,400000.0
2009-11-11 02:12:00,17.283,17.335,17.19,17.315,400000.0
2009-11-11 02:13:00,17.228,17.323,17.228,17.323,450000.0
2009-11-11 02:14:00,17.336,17.399,17.249,17.359,550000.0
2009-11-11 02:15:00,17.304,17.304,17.147,17.169,350000.0
2009-11-11 02:16:00,17.213,17.378,17.213,17.326,450000.0
2009-11-11 02:17:00,17.328,17.328,17.18,17.214,1050000.0
2009-11-11 02:18:00,17.333,17.386,17.227,17.259,750000.0
2009-11-11 02:19:00,17.281,17.346,17.217,17.346,500000.0
2009-11-11 02:20:00,17.265,17.322,17.189,17.322,500000.0
2009-11-11 02:21:00,17.341,17.351,17.261,17.316,500000.0
2009-11-11 02:22:00,17.34,17.35,17.33,17.35,300000.0
2009-11-11 02:23:00,17.265,17.359,17.263,17.345,300000.0
2009-11-11 02:24:00,17.328,17.384,17.218,17.27,500000.0
2009-11-11 02:25:00,17.306,17.337,17.187,17.294,450000.0
2009-11-11 02:26:00,17.337,17.353,17.245,17.328,400000.0
2009-11-11 02:27:00,17.321,17.345,17.21,17.345,750000.0
2009-11-11 02:28:00,17.22,17.332,17.22,17.327,450000.0
2009-11-11 02:29:00,17.34,17.351,17.218,17.335,1400000.0
2009-11-11 02:30:00,17.183,17.332,17.16,17.332,550000.0
2009-11-11 02:31:00,17.316,17.318,17.15,17.21,950000.0
2009-11-11 02:32:00,17.296,17.318,17.188,17.312,1100000.0
2009-11-11 02:33:00,17.305,17.336,17.201,17.323,550000.0
2009-11-11 02:34:00,17.234,17.362,17.234,17.3,350000.0
2009-11-11 02:35:00,17.265,17.333,17.224,17.331,550000.0
2009-11-11 02:36:00,17.22,17.368,17.201,17.257,550000.0
2009-11-11 02:37:00,17.336,17.336,17.228,17.254,400000.0
2009-11-11 02:38:00,17.275,17.332,17.2,17.321,400000.0
2009-11-11 02:39:00,17.221,17.342,17.221,17.306,350000.0
2009-11-11 02:40:00,17.34,17.373,17.225,17.283,1100000.0
2009-11-11 02:41:00,17.273,17.402,17.273,17.33,800000.0
2009-11-11 02:42:00,17.347,17.401,17.269,17.283,700000.0
2009-11-11 02:43:00,17.276,17.367,17.249,17.359,500000.0
2009-11-11 02:44:00,17.318,17.336,17.201,17.299,250000.0
2009-11-11 02:45:00,17.202,17.331,17.187,17.32,550000.0
2009-11-11 02:46:00,17.33,17.33,17.234,17.314,750000.0
2009-11-11 02:47:00,17.33,17.332,17.196,17.291,850000.0
2009-11-11 02:48:00,17.314,17.314,17.167,17.189,900000.0
2009-11-11 02:49:00,17.338,17.347,17.209,17.327,700000.0
2009-11-11 02:50:00,17.224,17.328,17.224,17.282,750000.0
2009-11-11 02:51:00,17.321,17.346,17.234,17.31,700000.0
2009-11-11 02:52:00,17.293,17.332,17.196,17.307,450000.0
2009-11-11 02:53:00,17.315,17.352,17.211,17.298,550000.0
2009-11-11 02:54:00,17.192,17.329,17.175,17.316,800000.0
2009-11-11 02:55:00,17.189,17.328,17.189,17.291,700000.0
2009-11-11 02:56:00,17.307,17.316,17.19,17.316,1200000.0
2009-11-11 02:57:00,17.26,17.353,17.26,17.342,500000.0
2009-11-11 02:58:00,17.334,17.354,17.246,17.348,900000.0
2009-11-11 02:59:00,17.308,17.363,17.222,17.229,1200000.0
2009-11-11 03:00:00,17.316,17.34,17.316,17.339,150000.0
2009-11-11 03:01:00,17.227,17.351,17.213,17.351,350000.0
2009-11-11 03:02:00,17.344,17.344,17.236,17.315,350000.0
2009-11-11 03:03:00,17.319,17.342,17.235,17.235,350000.0
2009-11-11 03:04:00,17.304,17.337,17.225,17.326,450000.0
2009-11-11 03:05:00,17.241,17.323,17.225,17.293,500000.0
2009-11-11 03:06:00,17.22,17.347,17.22,17.341,500000.0
2009-11-11 03:07:00,17.343,17.343,17.249,17.249,400000.0
2009-11-11 03:08:00,17.262,17.343,17.247,17.298,500000.0
2009-11-11 03:09:00,17.259,17.364,17.259,17.329,500000.0
2009-11-11 03:10:00,17.289,17.328,17.195,17.216,300000.0
2009-11-11 03:11:00,17.29,17.337,17.184,17.192,400000.0
2009-11-11 03:12:00,17.316,17.343,17.197,17.336,400000.0
2009-11-11 03:13:00,17.354,17.354,17.354,17.354,50000.0
2009-11-11 03:14:00,17.33,17.33,17.177,17.316,250000.0
2009-11-11 03:15:00,17.243,17.332,17.237,17.237,400000.0
2009-11-11 03:16:00,17.326,17.341,17.204,17.341,150000.0
2009-11-11 03:17:00,17.35,17.36,17.34,17.35,200000.0
2009-11-11 03:18:00,17.325,17.369,17.251,17.251,200000.0
2009-11-11 03:19:00,17.244,17.356,17.219,17.276,600000.0
2009-11-11 03:20:00,17.317,17.332,17.227,17.332,450000.0
2009-11-11 03:21:00,17.267,17.361,17.239,17.243,400000.0
2009-11-11 03:22:00,17.2,17.321,17.18,17.193,550000.0
2009-11-11 03:23:00,17.342,17.342,17.246,17.276,400000.0
2009-11-11 03:24:00,17.224,17.337,17.186,17.328,400000.0
2009-11-11 03:25:00,17.304,17.335,17.22,17.332,350000.0
2009-11-11 03:26:00,17.25,17.25,17.202,17.202,100000.0
2009-11-11 03:27:00,17.276,17.345,17.234,17.345,350000.0
2009-11-11 03:28:00,17.219,17.351,17.219,17.29,350000.0
2009-11-11 03:29:00,17.263,17.363,17.238,17.316,700000.0
2009-11-11 03:30:00,17.288,17.336,17.282,17.336,200000.0
2009-11-11 03:31:00,17.183,17.303,17.183,17.197,150000.0
2009-11-11 03:32:00,17.288,17.306,17.288,17.306,100000.0
2009-11-11 03:33:00,17.254,17.303,17.211,17.25,350000.0
2009-11-11 03:34:00,17.341,17.341,17.266,17.292,350000.0
2009-11-11 03:35:00,17.251,17.342,17.246,17.333,400000.0
2009-11-11 03:36:00,17.302,17.322,17.212,17.212,500000.0
2009-11-11 03:37:00,17.323,17.323,17.165,17.301,350000.0
2009-11-11 03:38:00,17.226,17.342,17.226,17.282,350000.0
2009-11-11 03:39:00,17.223,17.3,17.194,17.224,350000.0
2009-11-11 03:40:00,17.247,17.254,17.171,17.195,300000.0
2009-11-11 03:41:00,17.198,17.357,17.198,17.332,400000.0
2009-11-11 03:42:00,17.2,17.348,17.2,17.308,400000.0
2009-11-11 03:43:00,17.288,17.335,17.198,17.27,500000.0
2009-11-11 03:44:00,17.332,17.338,17.214,17.319,350000.0
2009-11-11 03:45:00,17.34,17.34,17.164,17.316,350000.0
2009-11-11 03:46:00,17.299,17.336,17.233,17.233,450000.0
2009-11-11 03:47:00,17.311,17.367,17.211,17.296,450000.0
2009-11-11 03:48:00,17.203,17.325,17.203,17.315,400000.0
2009-11-11 03:49:00,17.239,17.323,17.239,17.257,400000.0
2009-11-11 03:50:00,17.309,17.322,17.166,17.315,550000.0
2009-11-11 03:51:00,17.279,17.316,17.191,17.283,400000.0
2009-11-11 03:52:00,17.284,17.333,17.284,17.317,400000.0
2009-11-11 03:53:00,17.319,17.319,17.225,17.31,400000.0
2009-11-11 03:54:00,17.209,17.328,17.203,17.295,600000.0
2009-11-11 03:55:00,17.192,17.332,17.192,17.298,550000.0
2009-11-11 03:56:00,17.301,17.342,17.248,17.267,400000.0
2009-11-11 03:57:00,17.288,17.337,17.208,17.208,450000.0
2009-11-11 03:58:00,17.313,17.313,17.192,17.242,500000.0
2009-11-11 03:59:00,17.181,17.31,17.164,17.31,400000.0
2009-11-11 04:00:00,17.349,17.355,17.228,17.329,450000.0
2009-11-11 04:01:00,17.29,17.321,17.205,17.289,450000.0
2009-11-11 04:02:00,17.333,17.359,17.237,17.254,250000.0
2009-11-11 04:03:00,17.256,17.377,17.256,17.338,400000.0
2009-11-11 04:04:00,17.217,17.377,17.217,17.274,450000.0
2009-11-11 04:05:00,17.318,17.364,17.318,17.351,300000.0
2009-11-11 04:06:00,17.362,17.362,17.362,17.362,50000.0
2009-11-11 04:07:00,17.298,17.344,17.249,17.265,650000.0
2009-11-11 04:08:00,17.321,17.338,17.233,17.338,250000.0
2009-11-11 04:09:00,17.293,17.341,17.245,17.312,550000.0
2009-11-11 04:10:00,17.34,17.34,17.237,17.282,350000.0
2009-11-11 04:11:00,17.367,17.367,17.256,17.256,200000.0
2009-11-11 04:12:00,17.252,17.32,17.23,17.282,500000.0
2009-11-11 04:13:00,17.309,17.342,17.228,17.293,350000.0
2009-11-11 04:14:00,17.177,17.312,17.177,17.191,400000.0
2009-11-11 04:15:00,17.345,17.357,17.201,17.297,600000.0
2009-11-11 04:16:00,17.23,17.319,17.183,17.319,500000.0
2009-11-11 04:17:00,17.35,17.351,17.295,17.342,550000.0
2009-11-11 04:18:00,17.217,17.341,17.217,17.341,450000.0
2009-11-11 04:19:00,17.305,17.325,17.169,17.181,1600000.0
2009-11-11 04:20:00,17.274,17.347,17.19,17.243,550000.0
2009-11-11 04:21:00,17.326,17.349,17.216,17.216,550000.0
2009-11-11 04:22:00,17.236,17.353,17.196,17.317,600000.0
2009-11-11 04:23:00,17.22,17.316,17.207,17.207,450000.0
2009-11-11 04:24:00,17.298,17.298,17.206,17.207,400000.0
2009-11-11 04:25:00,17.315,17.333,17.249,17.322,250000.0
2009-11-11 04:26:00,17.186,17.296,17.186,17.241,300000.0
2009-11-11 04:27:00,17.32,17.34,17.185,17.28,500000.0
2009-11-11 04:28:00,17.249,17.328,17.199,17.228,550000.0
2009-11-11 04:29:00,17.299,17.35,17.249,17.33,500000.0
2009-11-11 04:30:00,17.256,17.345,17.237,17.345,450000.0
2009-11-11 04:31:00,17.262,17.389,17.251,17.353,400000.0
2009-11-11 04:32:00,17.231,17.346,17.169,17.231,500000.0
2009-11-11 04:33:00,17.328,17.351,17.246,17.304,400000.0
2009-11-11 04:34:00,17.326,17.344,17.212,17.233,550000.0
2009-11-11 04:35:00,17.326,17.333,17.192,17.296,350000.0
2009-11-11 04:36:00,17.19,17.295,17.133,17.206,550000.0
2009-11-11 04:37:00,17.197,17.315,17.165,17.231,350000.0
2009-11-11 04:38:00,17.295,17.334,17.253,17.253,250000.0
2009-11-11 04:39:00,17.285,17.337,17.214,17.277,300000.0
2009-11-11 04:40:00,17.274,17.293,17.137,17.293,500000.0
2009-11-11 04:41:00,17.307,17.363,17.21,17.342,500000.0
2009-11-11 04:42:00,17.224,17.331,17.18,17.272,350000.0
2009-11-11 04:43:00,17.243,17.307,17.205,17.302,550000.0
2009-11-11 04:44:00,17.209,17.3,17.195,17.293,550000.0
2009-11-11 04:45:00,17.222,17.335,17.21,17.308,450000.0
2009-11-11 04:46:00,17.298,17.316,17.211,17.248,350000.0
2009-11-11 04:47:00,17.231,17.316,17.212,17.267,350000.0
2009-11-11 04:48:00,17.328,17.336,17.22,17.283,550000.0
2009-11-11 04:49:00,17.3,17.3,17.213,17.262,300000.0
2009-11-11 04:50:00,17.271,17.34,17.201,17.201,450000.0
2009-11-11 04:51:00,17.306,17.339,17.213,17.234,550000.0
2009-11-11 04:52:00,17.313,17.358,17.259,17.281,400000.0
2009-11-11 04:53:00,17.248,17.38,17.248,17.346,550000.0
2009-11-11 04:54:00,17.234,17.333,17.182,17.331,400000.0
2009-11-11 04:55:00,17.238,17.328,17.196,17.32,500000.0
2009-11-11 04:56:00,17.301,17.329,17.194,17.292,350000.0
2009-11-11 04:58:00,17.246,17.352,17.182,17.305,550000.0
2009-11-11 04:59:00,17.336,17.34,17.217,17.332,500000.0
2009-11-11 05:00:00,17.245,17.261,17.175,17.202,300000.0
2009-11-11 05:01:00,17.315,17.349,17.225,17.274,450000.0
2009-11-11 05:02:00,17.306,17.349,17.275,17.328,500000.0
2009-11-11 05:03:00,17.294,17.334,17.197,17.31,350000.0
2009-11-11 05:04:00,17.328,17.343,17.241,17.299,550000.0
2009-11-11 05:05:00,17.278,17.345,17.213,17.298,450000.0
2009-11-11 05:06:00,17.346,17.366,17.235,17.235,400000.0
2009-11-11 05:07:00,17.319,17.319,17.319,17.319,50000.0
2009-11-11 05:08:00,17.25,17.35,17.25,17.35,400000.0
2009-11-11 05:09:00,17.316,17.383,17.202,17.233,500000.0
2009-11-11 05:10:00,17.228,17.337,17.228,17.263,350000.0
2009-11-11 05:11:00,17.242,17.325,17.197,17.317,450000.0
2009-11-11 05:12:00,17.344,17.35,17.272,17.35,250000.0
2009-11-11 05:13:00,17.35,17.38,17.35,17.37,550000.0
2009-11-11 05:14:00,17.354,17.358,17.234,17.358,550000.0
2009-11-11 05:15:00,17.269,17.323,17.2,17.323,700000.0
2009-11-11 05:16:00,17.26,17.314,17.196,17.204,400000.0
2009-11-11 05:17:00,17.261,17.362,17.236,17.31,500000.0
2009-11-11 05:18:00,17.24,17.312,17.233,17.242,350000.0
2009-11-11 05:19:00,17.273,17.367,17.164,17.164,400000.0
2009-11-11 05:20:00,17.279,17.344,17.251,17.251,650000.0
2009-11-11 05:21:00,17.257,17.337,17.252,17.271,550000.0
2009-11-11 05:22:00,17.236,17.328,17.21,17.328,350000.0
2009-11-11 05:23:00,17.322,17.337,17.194,17.337,350000.0
2009-11-11 05:24:00,17.224,17.303,17.215,17.303,250000.0
2009-11-11 05:25:00,17.291,17.376,17.238,17.323,400000.0
2009-11-11 05:26:00,17.33,17.337,17.202,17.202,300000.0
2009-11-11 05:27:00,17.37,17.37,17.37,17.37,500000.0
2009-11-11 05:28:00,17.223,17.338,17.223,17.318,500000.0
2009-11-11 05:29:00,17.273,17.319,17.213,17.295,650000.0
2009-11-11 05:30:00,17.298,17.308,17.197,17.308,350000.0
2009-11-11 05:31:00,17.296,17.333,17.186,17.186,350000.0
2009-11-11 05:32:00,17.194,17.285,17.194,17.285,100000.0
2009-11-11 05:33:00,17.177,17.332,17.165,17.223,400000.0
2009-11-11 05:34:00,17.236,17.354,17.197,17.312,450000.0
2009-11-11 05:35:00,17.36,17.36,17.33,17.33,1200000.0
2009-11-11 05:36:00,17.263,17.344,17.213,17.34,1200000.0
2009-11-11 05:37:00,17.321,17.321,17.219,17.252,400000.0
2009-11-11 05:38:00,17.282,17.299,17.161,17.185,600000.0
2009-11-11 05:39:00,17.252,17.344,17.236,17.316,350000.0
2009-11-11 05:40:00,17.279,17.3,17.194,17.194,250000.0
2009-11-11 05:41:00,17.34,17.36,17.34,17.35,450000.0
2009-11-11 05:42:00,17.34,17.36,17.34,17.35,450000.0
2009-11-11 05:43:00,17.36,17.36,17.35,17.36,450000.0
2009-11-11 05:44:00,17.306,17.327,17.185,17.325,450000.0
2009-11-11 05:45:00,17.256,17.306,17.207,17.306,400000.0
2009-11-11 05:46:00,17.311,17.338,17.209,17.335,500000.0
2009-11-11 05:47:00,17.318,17.323,17.221,17.323,350000.0
2009-11-11 05:48:00,17.236,17.33,17.236,17.315,550000.0
2009-11-11 05:49:00,17.284,17.309,17.191,17.309,400000.0
2009-11-11 05:50:00,17.226,17.313,17.184,17.199,550000.0
2009-11-11 05:51:00,17.31,17.31,17.183,17.285,550000.0
2009-11-11 05:52:00,17.321,17.321,17.196,17.284,350000.0
2009-11-11 05:53:00,17.28,17.355,17.192,17.192,500000.0
2009-11-11 05:54:00,17.36,17.38,17.36,17.37,550000.0
2009-11-11 05:55:00,17.282,17.322,17.173,17.319,550000.0
2009-11-11 05:56:00,17.36,17.38,17.36,17.38,550000.0
2009-11-11 05:57:00,17.282,17.282,17.164,17.209,550000.0
2009-11-11 05:58:00,17.38,17.39,17.37,17.38,300000.0
2009-11-11 05:59:00,17.39,17.39,17.37,17.37,300000.0
2009-11-11 06:00:00,17.246,17.303,17.228,17.247,300000.0
2009-11-11 06:01:00,17.247,17.353,17.185,17.255,550000.0
2009-11-11 06:02:00,17.31,17.325,17.188,17.325,400000.0
2009-11-11 06:03:00,17.192,17.292,17.16,17.292,900000.0
2009-11-11 06:04:00,17.233,17.303,17.201,17.288,350000.0
2009-11-11 06:05:00,17.189,17.293,17.189,17.192,400000.0
2009-11-11 06:06:00,17.251,17.325,17.251,17.316,350000.0
2009-11-11 06:07:00,17.306,17.348,17.215,17.241,550000.0
2009-11-11 06:08:00,17.266,17.362,17.241,17.346,550000.0
2009-11-11 06:09:00,17.257,17.337,17.257,17.329,450000.0
2009-11-11 06:10:00,17.265,17.363,17.23,17.23,350000.0
2009-11-11 06:11:00,17.249,17.383,17.249,17.262,600000.0
2009-11-11 06:12:00,17.342,17.342,17.213,17.338,400000.0
2009-11-11 06:13:00,17.342,17.342,17.226,17.29,250000.0
2009-11-11 06:14:00,17.37,17.39,17.37,17.37,350000.0
2009-11-11 06:15:00,17.332,17.348,17.273,17.273,350000.0
2009-11-11 06:16:00,17.229,17.35,17.229,17.268,450000.0
2009-11-11 06:17:00,17.381,17.381,17.267,17.379,400000.0
2009-11-11 06:18:00,17.381,17.39,17.263,17.39,300000.0
2009-11-11 06:19:00,17.29,17.384,17.282,17.384,350000.0
2009-11-11 06:20:00,17.24,17.334,17.221,17.256,350000.0
2009-11-11 06:21:00,17.33,17.397,17.243,17.397,350000.0
2009-11-11 06:22:00,17.237,17.345,17.206,17.331,650000.0
2009-11-11 06:23:00,17.27,17.365,17.23,17.23,450000.0
2009-11-11 06:24:00,17.259,17.321,17.185,17.217,550000.0
2009-11-11 06:25:00,17.342,17.356,17.239,17.281,250000.0
2009-11-11 06:26:00,17.39,17.39,17.37,17.37,700000.0
2009-11-11 06:27:00,17.38,17.38,17.36,17.37,700000.0
2009-11-11 06:28:00,17.335,17.352,17.231,17.32,700000.0
2009-11-11 06:29:00,17.351,17.351,17.216,17.298,350000.0
2009-11-11 06:30:00,17.348,17.349,17.222,17.222,550000.0
2009-11-11 06:31:00,17.332,17.332,17.191,17.277,350000.0
2009-11-11 06:32:00,17.305,17.321,17.237,17.312,400000.0
2009-11-11 06:33:00,17.327,17.327,17.23,17.24,550000.0
2009-11-11 06:34:00,17.287,17.323,17.188,17.255,350000.0
2009-11-11 06:35:00,17.243,17.36,17.243,17.303,500000.0
2009-11-11 06:36:00,17.233,17.338,17.233,17.317,600000.0
2009-11-11 06:37:00,17.21,17.311,17.18,17.247,450000.0
2009-11-11 06:38:00,17.251,17.334,17.183,17.334,450000.0
2009-11-11 06:39:00,17.354,17.363,17.244,17.363,400000.0
2009-11-11 06:40:00,17.296,17.323,17.213,17.277,350000.0
2009-11-11 06:41:00,17.212,17.319,17.2,17.319,450000.0
2009-11-11 06:42:00,17.227,17.364,17.227,17.284,800000.0
2009-11-11 06:43:00,17.226,17.352,17.226,17.327,550000.0
2009-11-11 06:44:00,17.341,17.352,17.296,17.352,400000.0
2009-11-11 06:45:00,17.283,17.332,17.252,17.312,450000.0
2009-11-11 06:46:00,17.245,17.389,17.245,17.34,500000.0
2009-11-11 06:47:00,17.265,17.362,17.215,17.215,350000.0
2009-11-11 06:48:00,17.344,17.37,17.256,17.294,350000.0
2009-11-11 06:49:00,17.291,17.393,17.24,17.24,350000.0
2009-11-11 06:50:00,17.237,17.325,17.222,17.268,350000.0
2009-11-11 06:51:00,17.237,17.342,17.237,17.317,550000.0
2009-11-11 06:52:00,17.191,17.339,17.189,17.328,550000.0
2009-11-11 06:53:00,17.243,17.356,17.243,17.265,350000.0
2009-11-11 06:54:00,17.336,17.368,17.257,17.368,450000.0
2009-11-11 06:55:00,17.242,17.353,17.214,17.252,400000.0
2009-11-11 06:56:00,17.3,17.395,17.222,17.343,450000.0
2009-11-11 06:57:00,17.276,17.348,17.233,17.345,750000.0
2009-11-11 06:58:00,17.278,17.362,17.271,17.357,550000.0
2009-11-11 06:59:00,17.36,17.36,17.34,17.36,400000.0
2009-11-11 07:00:00,17.269,17.34,17.242,17.242,400000.0
2009-11-11 07:01:00,17.355,17.355,17.227,17.335,550000.0
2009-11-11 07:02:00,17.314,17.382,17.249,17.275,550000.0
2009-11-11 07:03:00,17.359,17.371,17.231,17.333,400000.0
2009-11-11 07:04:00,17.337,17.337,17.185,17.33,350000.0
2009-11-11 07:05:00,17.253,17.342,17.236,17.28,650000.0
2009-11-11 07:06:00,17.332,17.366,17.224,17.257,550000.0
2009-11-11 07:07:00,17.303,17.326,17.201,17.215,400000.0
2009-11-11 07:08:00,17.231,17.348,17.229,17.348,500000.0
2009-11-11 07:09:00,17.354,17.354,17.203,17.32,350000.0
2009-11-11 07:10:00,17.236,17.389,17.226,17.226,1000000.0
2009-11-11 07:11:00,17.279,17.367,17.24,17.36,600000.0
2009-11-11 07:12:00,17.351,17.369,17.245,17.354,800000.0
2009-11-11 07:13:00,17.248,17.411,17.248,17.274,350000.0
2009-11-11 07:14:00,17.356,17.356,17.3,17.323,400000.0
2009-11-11 07:15:00,17.322,17.353,17.221,17.343,550000.0
2009-11-11 07:16:00,17.377,17.388,17.242,17.365,550000.0
2009-11-11 07:17:00,17.245,17.38,17.245,17.323,650000.0
2009-11-11 07:18:00,17.296,17.366,17.253,17.36,350000.0
2009-11-11 07:19:00,17.34,17.372,17.281,17.301,1150000.0
2009-11-11 07:20:00,17.236,17.337,17.213,17.213,400000.0
2009-11-11 07:21:00,17.317,17.364,17.232,17.354,400000.0
2009-11-11 07:22:00,17.25,17.329,17.211,17.326,400000.0
2009-11-11 07:23:00,17.29,17.337,17.274,17.274,400000.0
2009-11-11 07:24:00,17.274,17.334,17.203,17.28,450000.0
2009-11-11 07:25:00,17.354,17.362,17.243,17.362,350000.0
2009-11-11 07:26:00,17.365,17.365,17.213,17.213,400000.0
2009-11-11 07:27:00,17.309,17.349,17.214,17.215,550000.0
2009-11-11 07:28:00,17.355,17.382,17.243,17.352,350000.0
2009-11-11 07:29:00,17.313,17.356,17.251,17.31,350000.0
2009-11-11 07:30:00,17.353,17.367,17.224,17.249,450000.0
2009-11-11 07:31:00,17.354,17.354,17.204,17.204,450000.0
2009-11-11 07:32:00,17.274,17.346,17.225,17.346,400000.0
2009-11-11 07:33:00,17.275,17.403,17.231,17.231,450000.0
2009-11-11 07:34:00,17.314,17.314,17.188,17.217,500000.0
2009-11-11 07:35:00,17.338,17.338,17.231,17.261,350000.0
2009-11-11 07:36:00,17.289,17.321,17.209,17.296,600000.0
2009-11-11 07:37:00,17.253,17.303,17.199,17.303,400000.0
2009-11-11 07:38:00,17.313,17.313,17.216,17.256,350000.0
2009-11-11 07:39:00,17.25,17.316,17.221,17.241,450000.0
2009-11-11 07:40:00,17.284,17.351,17.227,17.251,550000.0
2009-11-11 07:41:00,17.275,17.329,17.212,17.329,500000.0
2009-11-11 07:42:00,17.339,17.339,17.215,17.285,350000.0
2009-11-11 07:43:00,17.34,17.34,17.188,17.299,400000.0
2009-11-11 07:44:00,17.38,17.38,17.36,17.38,1000000.0
2009-11-11 07:45:00,17.232,17.372,17.217,17.217,1000000.0
2009-11-11 07:46:00,17.28,17.28,17.213,17.269,450000.0
2009-11-11 07:47:00,17.284,17.379,17.243,17.341,450000.0
2009-11-11 07:48:00,17.322,17.322,17.207,17.272,800000.0
2009-11-11 07:49:00,17.241,17.352,17.241,17.33,500000.0
2009-11-11 07:50:00,17.27,17.395,17.252,17.355,900000.0
2009-11-11 07:51:00,17.275,17.326,17.216,17.216,350000.0
2009-11-11 07:52:00,17.238,17.338,17.214,17.262,800000.0
2009-11-11 07:53:00,17.216,17.344,17.216,17.236,850000.0
2009-11-11 07:54:00,17.291,17.353,17.267,17.331,500000.0
2009-11-11 07:55:00,17.297,17.331,17.219,17.224,500000.0
2009-11-11 07:56:00,17.37,17.37,17.35,17.36,600000.0
2009-11-11 07:57:00,17.243,17.332,17.215,17.31,600000.0
2009-11-11 07:58:00,17.26,17.325,17.213,17.256,850000.0
2009-11-11 07:59:00,17.296,17.305,17.169,17.302,650000.0
2009-11-11 08:00:00,17.333,17.383,17.247,17.247,550000.0
2009-11-11 08:01:00,17.35,17.35,17.256,17.325,350000.0
2009-11-11 08:02:00,17.329,17.329,17.228,17.228,450000.0
2009-11-11 08:03:00,17.264,17.329,17.225,17.329,400000.0
2009-11-11 08:04:00,17.294,17.349,17.239,17.271,400000.0
2009-11-11 08:05:00,17.262,17.302,17.184,17.184,400000.0
2009-11-11 08:06:00,17.325,17.344,17.235,17.344,500000.0
2009-11-11 08:07:00,17.247,17.331,17.204,17.254,550000.0
2009-11-11 08:08:00,17.277,17.344,17.222,17.253,400000.0
2009-11-11 08:09:00,17.247,17.378,17.222,17.27,800000.0
2009-11-11 08:10:00,17.22,17.306,17.191,17.306,350000.0
2009-11-11 08:11:00,17.247,17.319,17.228,17.307,500000.0
2009-11-11 08:12:00,17.205,17.282,17.178,17.278,350000.0
2009-11-11 08:13:00,17.21,17.311,17.159,17.311,550000.0
2009-11-11 08:14:00,17.296,17.309,17.198,17.198,500000.0
2009-11-11 08:15:00,17.308,17.308,17.171,17.306,550000.0
2009-11-11 08:16:00,17.38,17.4,17.38,17.38,500000.0
2009-11-11 08:17:00,17.247,17.365,17.215,17.234,500000.0
2009-11-11 08:18:00,17.222,17.3,17.172,17.231,500000.0
2009-11-11 08:19:00,17.266,17.343,17.204,17.204,700000.0
2009-11-11 08:20:00,17.238,17.333,17.215,17.236,500000.0
2009-11-11 08:21:00,17.216,17.313,17.216,17.307,450000.0
2009-11-11 08:22:00,17.284,17.284,17.184,17.184,500000.0
2009-11-11 08:23:00,17.317,17.317,17.173,17.246,550000.0
2009-11-11 08:24:00,17.24,17.3,17.186,17.227,400000.0
2009-11-11 08:25:00,17.228,17.334,17.216,17.268,650000.0
2009-11-11 08:26:00,17.362,17.38,17.244,17.308,400000.0
2009-11-11 08:27:00,17.327,17.327,17.232,17.299,350000.0
2009-11-11 08:28:00,17.25,17.322,17.178,17.198,600000.0
2009-11-11 08:29:00,17.296,17.326,17.184,17.297,750000.0
2009-11-11 08:30:00,17.179,17.288,17.179,17.237,400000.0
2009-11-11 08:31:00,17.244,17.338,17.244,17.246,500000.0
2009-11-11 08:32:00,17.259,17.372,17.235,17.275,500000.0
2009-11-11 08:33:00,17.264,17.368,17.235,17.262,500000.0
2009-11-11 08:34:00,17.303,17.365,17.245,17.245,350000.0
2009-11-11 08:35:00,17.371,17.371,17.237,17.313,550000.0
2009-11-11 08:36:00,17.203,17.315,17.201,17.272,400000.0
2009-11-11 08:37:00,17.284,17.35,17.261,17.333,400000.0
2009-11-11 08:38:00,17.257,17.338,17.205,17.304,400000.0
2009-11-11 08:39:00,17.316,17.316,17.278,17.278,350000.0
2009-11-11 08:40:00,17.332,17.344,17.243,17.285,350000.0
2009-11-11 08:41:00,17.353,17.372,17.25,17.278,400000.0
2009-11-11 08:42:00,17.318,17.341,17.223,17.239,550000.0
2009-11-11 08:43:00,17.254,17.367,17.254,17.367,350000.0
2009-11-11 08:44:00,17.259,17.337,17.22,17.253,550000.0
2009-11-11 08:45:00,17.323,17.379,17.233,17.341,550000.0
2009-11-11 08:46:00,17.295,17.314,17.184,17.244,600000.0
2009-11-11 08:47:00,17.243,17.315,17.231,17.314,350000.0
2009-11-11 08:48:00,17.369,17.369,17.273,17.342,550000.0
2009-11-11 08:49:00,17.286,17.321,17.199,17.321,650000.0
2009-11-11 08:50:00,17.3,17.346,17.219,17.321,500000.0
2009-11-11 08:51:00,17.247,17.33,17.228,17.33,400000.0
2009-11-11 08:52:00,17.341,17.341,17.208,17.292,400000.0
2009-11-11 08:53:00,17.306,17.306,17.167,17.288,400000.0
2009-11-11 08:54:00,17.24,17.425,17.24,17.31,450000.0
2009-11-11 08:55:00,17.296,17.338,17.192,17.294,450000.0
2009-11-11 08:56:00,17.359,17.363,17.252,17.252,400000.0
2009-11-11 08:57:00,17.348,17.348,17.22,17.22,400000.0
2009-11-11 08:58:00,17.347,17.397,17.221,17.363,450000.0
2009-11-11 08:59:00,17.351,17.351,17.29,17.29,300000.0
2009-11-11 09:00:00,17.272,17.365,17.258,17.304,600000.0
2009-11-11 09:01:00,17.348,17.353,17.271,17.301,400000.0
2009-11-11 09:02:00,17.29,17.4,17.248,17.351,700000.0
2009-11-11 09:03:00,17.253,17.375,17.245,17.249,550000.0
2009-11-11 09:04:00,17.271,17.339,17.238,17.238,350000.0
2009-11-11 09:05:00,17.34,17.34,17.2,17.22,750000.0
2009-11-11 09:06:00,17.289,17.343,17.194,17.343,550000.0
2009-11-11 09:07:00,17.275,17.371,17.249,17.278,500000.0
2009-11-11 09:08:00,17.35,17.35,17.202,17.324,550000.0
2009-11-11 09:09:00,17.299,17.348,17.2,17.348,950000.0
2009-11-11 09:10:00,17.302,17.376,17.22,17.3,450000.0
2009-11-11 09:11:00,17.352,17.358,17.258,17.258,550000.0
2009-11-11 09:12:00,17.294,17.404,17.238,17.318,650000.0
2009-11-11 09:13:00,17.227,17.361,17.227,17.361,500000.0
2009-11-11 09:14:00,17.295,17.354,17.218,17.354,350000.0
2009-11-11 09:15:00,17.361,17.394,17.258,17.258,400000.0
2009-11-11 09:16:00,17.38,17.38,17.262,17.262,450000.0
2009-11-11 09:17:00,17.299,17.375,17.247,17.375,400000.0
2009-11-11 09:18:00,17.245,17.353,17.234,17.234,400000.0
2009-11-11 09:19:00,17.272,17.356,17.227,17.356,600000.0
2009-11-11 09:20:00,17.369,17.393,17.254,17.35,650000.0
2009-11-11 09:21:00,17.299,17.358,17.253,17.312,600000.0
2009-11-11 09:22:00,17.39,17.39,17.256,17.331,600000.0
2009-11-11 09:23:00,17.345,17.398,17.272,17.308,600000.0
2009-11-11 09:24:00,17.301,17.362,17.23,17.339,550000.0
2009-11-11 09:25:00,17.243,17.379,17.243,17.328,550000.0
2009-11-11 09:26:00,17.319,17.375,17.241,17.281,600000.0
2009-11-11 09:27:00,17.286,17.357,17.211,17.357,550000.0
2009-11-11 09:28:00,17.276,17.376,17.272,17.272,350000.0
2009-11-11 09:29:00,17.296,17.379,17.253,17.357,450000.0
2009-11-11 09:30:00,17.303,17.396,17.284,17.297,700000.0
2009-11-11 09:31:00,17.27,17.374,17.244,17.244,450000.0
2009-11-11 09:32:00,17.379,17.379,17.305,17.373,350000.0
2009-11-11 09:33:00,17.348,17.389,17.269,17.35,400000.0
2009-11-11 09:34:00,17.359,17.36,17.228,17.274,650000.0
2009-11-11 09:35:00,17.29,17.448,17.29,17.368,550000.0
2009-11-11 09:36:00,17.232,17.377,17.232,17.361,400000.0
2009-11-11 09:37:00,17.304,17.364,17.253,17.253,350000.0
2009-11-11 09:38:00,17.306,17.396,17.257,17.375,400000.0
2009-11-11 09:39:00,17.303,17.399,17.277,17.305,700000.0
2009-11-11 09:40:00,17.279,17.362,17.243,17.243,400000.0
2009-11-11 09:41:00,17.37,17.382,17.266,17.273,400000.0
2009-11-11 09:42:00,17.287,17.414,17.287,17.315,350000.0
2009-11-11 09:43:00,17.369,17.441,17.295,17.398,750000.0
2009-11-11 09:44:00,17.36,17.405,17.327,17.349,600000.0
2009-11-11 09:45:00,17.28,17.408,17.28,17.378,650000.0
2009-11-11 09:46:00,17.328,17.443,17.306,17.355,650000.0
2009-11-11 09:47:00,17.331,17.372,17.282,17.3,400000.0
2009-11-11 09:48:00,17.413,17.427,17.298,17.371,650000.0
2009-11-11 09:49:00,17.307,17.44,17.307,17.391,650000.0
2009-11-11 09:50:00,17.387,17.433,17.328,17.424,450000.0
2009-11-11 09:51:00,17.385,17.418,17.295,17.371,400000.0
2009-11-11 09:52:00,17.361,17.423,17.297,17.41,450000.0
2009-11-11 09:53:00,17.392,17.426,17.288,17.366,500000.0
2009-11-11 09:54:00,17.378,17.409,17.284,17.344,450000.0
2009-11-11 09:55:00,17.396,17.451,17.31,17.356,600000.0
2009-11-11 09:56:00,17.297,17.432,17.278,17.345,550000.0
2009-11-11 09:57:00,17.33,17.434,17.299,17.405,750000.0
2009-11-11 09:58:00,17.52,17.54,17.52,17.52,650000.0
2009-11-11 09:59:00,17.284,17.49,17.284,17.354,650000.0
2009-11-11 10:00:00,17.345,17.461,17.326,17.384,600000.0
2009-11-11 10:01:00,17.378,17.391,17.297,17.301,350000.0
2009-11-11 10:02:00,17.445,17.452,17.33,17.41,400000.0
2009-11-11 10:03:00,17.321,17.457,17.299,17.446,600000.0
2009-11-11 10:04:00,17.415,17.456,17.328,17.456,400000.0
2009-11-11 10:05:00,17.389,17.436,17.332,17.409,450000.0
2009-11-11 10:06:00,17.307,17.475,17.306,17.338,700000.0
2009-11-11 10:07:00,17.432,17.463,17.337,17.459,450000.0
2009-11-11 10:08:00,17.437,17.465,17.343,17.356,500000.0
2009-11-11 10:09:00,17.43,17.467,17.339,17.436,600000.0
2009-11-11 10:10:00,17.335,17.441,17.304,17.409,600000.0
2009-11-11 10:11:00,17.374,17.429,17.311,17.358,400000.0
2009-11-11 10:12:00,17.357,17.444,17.322,17.444,500000.0
2009-11-11 10:13:00,17.37,17.447,17.307,17.447,750000.0
2009-11-11 10:14:00,17.366,17.473,17.351,17.473,400000.0
2009-11-11 10:15:00,17.332,17.428,17.332,17.419,350000.0
2009-11-11 10:16:00,17.378,17.481,17.302,17.481,500000.0
2009-11-11 10:17:00,17.397,17.491,17.397,17.417,350000.0
2009-11-11 10:18:00,17.429,17.522,17.408,17.474,550000.0
2009-11-11 10:19:00,17.512,17.524,17.399,17.523,450000.0
2009-11-11 10:20:00,17.447,17.507,17.396,17.43,550000.0
2009-11-11 10:21:00,17.364,17.485,17.364,17.485,650000.0
2009-11-11 10:22:00,17.497,17.542,17.426,17.511,400000.0
2009-11-11 10:23:00,17.504,17.531,17.405,17.405,550000.0
2009-11-11 10:24:00,17.409,17.569,17.409,17.451,450000.0
2009-11-11 10:25:00,17.438,17.512,17.416,17.5,500000.0
2009-11-11 10:26:00,17.418,17.515,17.412,17.513,350000.0
2009-11-11 10:27:00,17.483,17.513,17.397,17.397,400000.0
2009-11-11 10:28:00,17.442,17.545,17.429,17.466,350000.0
2009-11-11 10:29:00,17.455,17.535,17.378,17.494,500000.0
2009-11-11 10:30:00,17.447,17.521,17.446,17.446,350000.0
2009-11-11 10:31:00,17.442,17.565,17.438,17.511,450000.0
2009-11-11 10:32:00,17.519,17.519,17.367,17.367,400000.0
2009-11-11 10:33:00,17.474,17.496,17.381,17.484,550000.0
2009-11-11 10:34:00,17.521,17.55,17.39,17.443,700000.0
2009-11-11 10:35:00,17.499,17.521,17.411,17.509,350000.0
2009-11-11 10:36:00,17.385,17.502,17.36,17.502,450000.0
2009-11-11 10:37:00,17.49,17.505,17.365,17.415,500000.0
2009-11-11 10:38:00,17.431,17.535,17.431,17.448,400000.0
2009-11-11 10:39:00,17.401,17.508,17.358,17.358,400000.0
2009-11-11 10:40:00,17.412,17.508,17.374,17.416,400000.0
2009-11-11 10:41:00,17.508,17.508,17.391,17.47,350000.0
2009-11-11 10:42:00,17.425,17.515,17.4,17.513,400000.0
2009-11-11 10:43:00,17.479,17.496,17.379,17.438,550000.0
2009-11-11 10:44:00,17.456,17.514,17.393,17.487,550000.0
2009-11-11 10:45:00,17.394,17.527,17.394,17.493,350000.0
2009-11-11 10:46:00,17.429,17.576,17.429,17.457,550000.0
2009-11-11 10:47:00,17.492,17.528,17.406,17.526,450000.0
2009-11-11 10:48:00,17.501,17.517,17.43,17.503,450000.0
2009-11-11 10:49:00,17.492,17.537,17.415,17.525,500000.0
2009-11-11 10:50:00,17.513,17.546,17.438,17.438,450000.0
2009-11-11 10:51:00,17.464,17.523,17.382,17.523,450000.0
2009-11-11 10:52:00,17.454,17.5,17.37,17.461,500000.0
2009-11-11 10:53:00,17.49,17.517,17.402,17.488,450000.0
2009-11-11 10:54:00,17.508,17.508,17.427,17.433,550000.0
2009-11-11 10:55:00,17.385,17.56,17.385,17.527,350000.0
2009-11-11 10:56:00,17.464,17.53,17.463,17.525,450000.0
2009-11-11 10:57:00,17.421,17.533,17.4,17.501,350000.0
2009-11-11 10:58:00,17.517,17.517,17.389,17.422,350000.0
2009-11-11 10:59:00,17.5,17.507,17.369,17.369,450000.0
2009-11-11 11:00:00,17.41,17.485,17.354,17.409,350000.0
2009-11-11 11:01:00,17.459,17.541,17.392,17.532,600000.0
2009-11-11 11:02:00,17.44,17.537,17.396,17.501,350000.0
2009-11-11 11:03:00,17.468,17.562,17.449,17.562,550000.0
2009-11-11 11:04:00,17.546,17.546,17.427,17.518,600000.0
2009-11-11 11:05:00,17.449,17.552,17.449,17.535,500000.0
2009-11-11 11:06:00,17.574,17.574,17.442,17.563,500000.0
2009-11-11 11:07:00,17.471,17.563,17.424,17.475,450000.0
2009-11-11 11:08:00,17.528,17.603,17.475,17.508,400000.0
2009-11-11 11:09:00,17.445,17.529,17.416,17.529,400000.0
2009-11-11 11:10:00,17.452,17.542,17.42,17.42,400000.0
2009-11-11 11:11:00,17.434,17.575,17.434,17.541,350000.0
2009-11-11 11:12:00,17.481,17.516,17.406,17.516,450000.0
2009-11-11 11:13:00,17.557,17.557,17.431,17.529,400000.0
2009-11-11 11:14:00,17.447,17.581,17.425,17.481,550000.0
2009-11-11 11:15:00,17.437,17.526,17.416,17.416,350000.0
2009-11-11 11:16:00,17.454,17.56,17.424,17.431,350000.0
2009-11-11 11:17:00,17.53,17.556,17.451,17.475,450000.0
2009-11-11 11:18:00,17.562,17.562,17.423,17.53,400000.0
2009-11-11 11:19:00,17.423,17.559,17.373,17.559,550000.0
2009-11-11 11:20:00,17.461,17.531,17.405,17.531,400000.0
2009-11-11 11:21:00,17.468,17.587,17.468,17.573,550000.0
2009-11-11 11:22:00,17.472,17.541,17.433,17.433,350000.0
2009-11-11 11:23:00,17.518,17.518,17.391,17.404,500000.0
2009-11-11 11:24:00,17.462,17.566,17.455,17.455,450000.0
2009-11-11 11:25:00,17.455,17.559,17.438,17.559,400000.0
2009-11-11 11:26:00,17.518,17.555,17.452,17.496,600000.0
2009-11-11 11:27:00,17.459,17.569,17.459,17.553,500000.0
2009-11-11 11:28:00,17.51,17.51,17.407,17.425,350000.0
2009-11-11 11:29:00,17.535,17.56,17.462,17.462,550000.0
2009-11-11 11:30:00,17.466,17.572,17.445,17.484,450000.0
2009-11-11 11:31:00,17.467,17.565,17.445,17.481,450000.0
2009-11-11 11:32:00,17.464,17.573,17.464,17.497,400000.0
2009-11-11 11:33:00,17.495,17.565,17.476,17.476,500000.0
2009-11-11 11:34:00,17.508,17.525,17.416,17.519,400000.0
2009-11-11 11:35:00,17.408,17.565,17.408,17.495,350000.0
2009-11-11 11:36:00,17.503,17.527,17.371,17.371,550000.0
2009-11-11 11:37:00,17.476,17.538,17.443,17.492,350000.0
2009-11-11 11:38:00,17.466,17.588,17.421,17.422,500000.0
2009-11-11 11:39:00,17.528,17.563,17.424,17.504,400000.0
2009-11-11 11:40:00,17.476,17.539,17.461,17.525,550000.0
2009-11-11 11:41:00,17.496,17.569,17.453,17.453,550000.0
2009-11-11 11:42:00,17.519,17.55,17.418,17.418,500000.0
2009-11-11 11:43:00,17.457,17.532,17.429,17.441,450000.0
2009-11-11 11:44:00,17.516,17.549,17.434,17.542,500000.0
2009-11-11 11:45:00,17.445,17.555,17.423,17.555,450000.0
2009-11-11 11:46:00,17.509,17.548,17.419,17.548,500000.0
2009-11-11 11:47:00,17.5,17.581,17.446,17.577,450000.0
2009-11-11 11:48:00,17.516,17.559,17.449,17.455,350000.0
2009-11-11 11:49:00,17.445,17.562,17.432,17.432,400000.0
2009-11-11 11:50:00,17.483,17.558,17.442,17.558,350000.0
2009-11-11 11:51:00,17.484,17.544,17.402,17.444,400000.0
2009-11-11 11:52:00,17.64,17.64,17.62,17.62,500000.0
2009-11-11 11:53:00,17.52,17.584,17.428,17.57,500000.0
2009-11-11 11:54:00,17.527,17.539,17.4,17.444,400000.0
2009-11-11 11:55:00,17.481,17.522,17.402,17.522,350000.0
2009-11-11 11:56:00,17.445,17.535,17.399,17.501,450000.0
2009-11-11 11:57:00,17.484,17.554,17.418,17.424,550000.0
2009-11-11 11:58:00,17.419,17.543,17.416,17.543,350000.0
2009-11-11 11:59:00,17.429,17.517,17.396,17.396,350000.0
2009-11-11 12:00:00,17.52,17.528,17.422,17.528,550000.0
2009-11-11 12:01:00,17.482,17.521,17.375,17.403,750000.0
2009-11-11 12:02:00,17.502,17.52,17.395,17.425,500000.0
2009-11-11 12:03:00,17.439,17.497,17.367,17.402,500000.0
2009-11-11 12:04:00,17.442,17.52,17.412,17.429,400000.0
2009-11-11 12:05:00,17.516,17.571,17.44,17.44,350000.0
2009-11-11 12:06:00,17.498,17.538,17.398,17.515,500000.0
2009-11-11 12:07:00,17.44,17.514,17.386,17.501,450000.0
2009-11-11 12:08:00,17.434,17.526,17.424,17.515,550000.0
2009-11-11 12:09:00,17.406,17.509,17.406,17.488,500000.0
2009-11-11 12:10:00,17.486,17.517,17.413,17.471,400000.0
2009-11-11 12:11:00,17.411,17.5,17.371,17.395,550000.0
2009-11-11 12:12:00,17.375,17.51,17.375,17.406,350000.0
2009-11-11 12:13:00,17.532,17.54,17.398,17.511,400000.0
2009-11-11 12:14:00,17.463,17.527,17.407,17.527,350000.0
2009-11-11 12:15:00,17.439,17.501,17.434,17.443,400000.0
2009-11-11 12:16:00,17.427,17.518,17.421,17.421,500000.0
2009-11-11 12:17:00,17.403,17.521,17.397,17.482,400000.0
2009-11-11 12:18:00,17.407,17.498,17.385,17.385,500000.0
2009-11-11 12:19:00,17.47,17.526,17.353,17.413,500000.0
2009-11-11 12:20:00,17.39,17.489,17.376,17.482,550000.0
2009-11-11 12:21:00,17.511,17.531,17.395,17.494,600000.0
2009-11-11 12:22:00,17.453,17.534,17.404,17.404,550000.0
2009-11-11 12:23:00,17.423,17.516,17.423,17.425,650000.0
2009-11-11 12:24:00,17.486,17.519,17.385,17.489,600000.0
2009-11-11 12:25:00,17.512,17.514,17.399,17.399,350000.0
2009-11-11 12:26:00,17.497,17.507,17.392,17.444,400000.0
2009-11-11 12:27:00,17.473,17.501,17.384,17.487,350000.0
2009-11-11 12:28:00,17.404,17.507,17.392,17.392,550000.0
2009-11-11 12:29:00,17.411,17.537,17.411,17.537,350000.0
2009-11-11 12:30:00,17.477,17.572,17.434,17.53,500000.0
2009-11-11 12:31:00,17.584,17.584,17.487,17.487,400000.0
2009-11-11 12:32:00,17.429,17.57,17.429,17.539,400000.0
2009-11-11 12:33:00,17.512,17.559,17.444,17.46,350000.0
2009-11-11 12:34:00,17.524,17.555,17.443,17.443,350000.0
2009-11-11 12:35:00,17.544,17.583,17.418,17.505,500000.0
2009-11-11 12:36:00,17.512,17.521,17.455,17.521,350000.0
2009-11-11 12:37:00,17.545,17.558,17.497,17.558,400000.0
2009-11-11 12:38:00,17.475,17.552,17.475,17.515,400000.0
2009-11-11 12:39:00,17.412,17.539,17.412,17.428,550000.0
2009-11-11 12:40:00,17.543,17.544,17.419,17.494,350000.0
2009-11-11 12:41:00,17.552,17.552,17.42,17.494,400000.0
2009-11-11 12:42:00,17.438,17.509,17.405,17.491,550000.0
2009-11-11 12:43:00,17.462,17.537,17.412,17.537,450000.0
2009-11-11 12:44:00,17.471,17.576,17.444,17.476,500000.0
2009-11-11 12:45:00,17.543,17.582,17.438,17.525,400000.0
2009-11-11 12:46:00,17.458,17.526,17.454,17.454,400000.0
2009-11-11 12:47:00,17.467,17.58,17.425,17.544,500000.0
2009-11-11 12:48:00,17.515,17.56,17.442,17.56,450000.0
2009-11-11 12:49:00,17.557,17.58,17.436,17.502,400000.0
2009-11-11 12:50:00,17.506,17.625,17.469,17.492,450000.0
2009-11-11 12:51:00,17.523,17.6,17.472,17.586,350000.0
2009-11-11 12:52:00,17.621,17.621,17.505,17.505,500000.0
2009-11-11 12:53:00,17.54,17.612,17.508,17.569,400000.0
2009-11-11 12:54:00,17.58,17.611,17.527,17.57,550000.0
2009-11-11 12:55:00,17.501,17.6,17.485,17.553,500000.0
2009-11-11 12:56:00,17.598,17.605,17.499,17.605,350000.0
2009-11-11 12:57:00,17.573,17.573,17.473,17.546,350000.0
2009-11-11 12:58:00,17.515,17.599,17.485,17.578,450000.0
2009-11-11 12:59:00,17.603,17.615,17.483,17.517,350000.0
2009-11-11 13:00:00,17.616,17.625,17.554,17.612,350000.0
2009-11-11 13:01:00,17.567,17.567,17.45,17.502,450000.0
2009-11-11 13:02:00,17.492,17.593,17.468,17.52,400000.0
2009-11-11 13:03:00,17.562,17.582,17.441,17.566,600000.0
2009-11-11 13:04:00,17.563,17.62,17.503,17.596,450000.0
2009-11-11 13:05:00,17.484,17.604,17.46,17.604,550000.0
2009-11-11 13:06:00,17.641,17.651,17.5,17.608,450000.0
2009-11-11 13:07:00,17.539,17.642,17.534,17.583,500000.0
2009-11-11 13:08:00,17.608,17.631,17.545,17.554,350000.0
2009-11-11 13:09:00,17.553,17.646,17.543,17.569,500000.0
2009-11-11 13:10:00,17.564,17.631,17.528,17.592,400000.0
2009-11-11 13:11:00,17.515,17.616,17.515,17.616,400000.0
2009-11-11 13:12:00,17.619,17.632,17.491,17.596,550000.0
2009-11-11 13:13:00,17.545,17.627,17.502,17.627,450000.0
2009-11-11 13:14:00,17.552,17.602,17.54,17.596,400000.0
2009-11-11 13:15:00,17.534,17.631,17.484,17.577,350000.0
2009-11-11 13:16:00,17.508,17.604,17.508,17.533,500000.0
2009-11-11 13:17:00,17.504,17.598,17.504,17.598,500000.0
2009-11-11 13:18:00,17.586,17.648,17.505,17.648,450000.0
2009-11-11 13:19:00,17.61,17.703,17.548,17.57,550000.0
2009-11-11 13:20:00,17.604,17.633,17.541,17.586,500000.0
2009-11-11 13:21:00,17.576,17.657,17.527,17.656,500000.0
2009-11-11 13:22:00,17.641,17.641,17.486,17.506,450000.0
2009-11-11 13:23:00,17.618,17.659,17.546,17.651,400000.0
2009-11-11 13:24:00,17.647,17.647,17.538,17.643,350000.0
2009-11-11 13:25:00,17.63,17.662,17.568,17.655,350000.0
2009-11-11 13:26:00,17.551,17.64,17.488,17.574,650000.0
2009-11-11 13:27:00,17.587,17.621,17.512,17.595,350000.0
2009-11-11 13:28:00,17.543,17.624,17.47,17.624,400000.0
2009-11-11 13:29:00,17.624,17.624,17.477,17.492,550000.0
2009-11-11 13:30:00,17.584,17.616,17.508,17.512,550000.0
2009-11-11 13:31:00,17.525,17.604,17.481,17.598,450000.0
2009-11-11 13:32:00,17.569,17.617,17.451,17.558,400000.0
2009-11-11 13:33:00,17.587,17.682,17.528,17.528,500000.0
2009-11-11 13:34:00,17.604,17.613,17.51,17.524,450000.0
2009-11-11 13:35:00,17.559,17.587,17.48,17.561,400000.0
2009-11-11 13:36:00,17.53,17.607,17.469,17.565,450000.0
2009-11-11 13:37:00,17.572,17.59,17.499,17.59,400000.0
2009-11-11 13:38:00,17.528,17.599,17.478,17.599,400000.0
2009-11-11 13:39:00,17.563,17.587,17.48,17.575,500000.0
2009-11-11 13:40:00,17.622,17.622,17.468,17.621,700000.0
2009-11-11 13:41:00,17.535,17.586,17.495,17.544,400000.0
2009-11-11 13:42:00,17.571,17.652,17.529,17.544,400000.0
2009-11-11 13:43:00,17.523,17.599,17.505,17.575,400000.0
2009-11-11 13:44:00,17.595,17.631,17.494,17.563,750000.0
2009-11-11 13:45:00,17.544,17.566,17.447,17.466,550000.0
2009-11-11 13:46:00,17.555,17.602,17.462,17.539,450000.0
2009-11-11 13:47:00,17.585,17.592,17.492,17.592,350000.0
2009-11-11 13:48:00,17.458,17.579,17.457,17.468,450000.0
2009-11-11 13:49:00,17.591,17.613,17.48,17.532,400000.0
2009-11-11 13:50:00,17.491,17.569,17.442,17.569,400000.0
2009-11-11 13:51:00,17.65,17.65,17.64,17.64,350000.0
2009-11-11 13:52:00,17.584,17.584,17.455,17.57,350000.0
2009-11-11 13:53:00,17.473,17.588,17.472,17.588,450000.0
2009-11-11 13:54:00,17.66,17.66,17.64,17.65,400000.0
2009-11-11 13:55:00,17.595,17.619,17.488,17.491,400000.0
2009-11-11 13:56:00,17.563,17.573,17.492,17.494,350000.0
2009-11-11 13:57:00,17.551,17.575,17.454,17.575,350000.0
2009-11-11 13:58:00,17.568,17.576,17.473,17.576,400000.0
2009-11-11 13:59:00,17.544,17.581,17.446,17.508,600000.0
2009-11-11 14:00:00,17.561,17.604,17.509,17.6,350000.0
2009-11-11 14:01:00,17.446,17.588,17.446,17.583,750000.0
2009-11-11 14:02:00,17.539,17.618,17.486,17.599,400000.0
2009-11-11 14:03:00,17.559,17.571,17.476,17.495,500000.0
2009-11-11 14:04:00,17.585,17.589,17.469,17.589,350000.0
2009-11-11 14:05:00,17.577,17.62,17.487,17.534,400000.0
2009-11-11 14:06:00,17.498,17.583,17.458,17.498,500000.0
2009-11-11 14:07:00,17.586,17.608,17.489,17.596,350000.0
2009-11-11 14:08:00,17.563,17.589,17.489,17.506,350000.0
2009-11-11 14:09:00,17.483,17.62,17.483,17.586,550000.0
2009-11-11 14:10:00,17.517,17.663,17.517,17.591,350000.0
2009-11-11 14:11:00,17.492,17.62,17.485,17.608,650000.0
2009-11-11 14:12:00,17.535,17.634,17.494,17.494,550000.0
2009-11-11 14:13:00,17.531,17.602,17.489,17.602,400000.0
2009-11-11 14:14:00,17.611,17.646,17.502,17.538,350000.0
2009-11-11 14:15:00,17.581,17.633,17.524,17.586,450000.0
2009-11-11 14:16:00,17.554,17.66,17.515,17.636,750000.0
2009-11-11 14:17:00,17.494,17.584,17.494,17.544,350000.0
2009-11-11 14:18:00,17.59,17.628,17.466,17.466,400000.0
2009-11-11 14:19:00,17.637,17.637,17.566,17.571,400000.0
2009-11-11 14:20:00,17.564,17.639,17.535,17.535,600000.0
2009-11-11 14:21:00,17.588,17.631,17.476,17.601,400000.0
2009-11-11 14:22:00,17.609,17.637,17.55,17.632,350000.0
2009-11-11 14:23:00,17.615,17.623,17.494,17.512,650000.0
2009-11-11 14:24:00,17.496,17.596,17.461,17.57,550000.0
2009-11-11 14:25:00,17.542,17.63,17.462,17.462,700000.0
2009-11-11 14:26:00,17.513,17.614,17.459,17.53,350000.0
2009-11-11 14:27:00,17.443,17.553,17.443,17.546,450000.0
2009-11-11 14:28:00,17.546,17.576,17.484,17.576,400000.0
2009-11-11 14:29:00,17.526,17.539,17.427,17.539,450000.0
2009-11-11 14:30:00,17.551,17.585,17.475,17.536,650000.0
2009-11-11 14:31:00,17.535,17.613,17.47,17.557,350000.0
2009-11-11 14:32:00,17.474,17.536,17.428,17.431,500000.0
2009-11-11 14:33:00,17.46,17.574,17.46,17.488,350000.0
2009-11-11 14:34:00,17.549,17.599,17.461,17.462,450000.0
2009-11-11 14:35:00,17.462,17.543,17.451,17.543,350000.0
2009-11-11 14:36:00,17.487,17.573,17.455,17.556,450000.0
2009-11-11 14:37:00,17.5,17.636,17.473,17.473,550000.0
2009-11-11 14:38:00,17.543,17.581,17.491,17.529,400000.0
2009-11-11 14:39:00,17.511,17.593,17.452,17.498,800000.0
2009-11-11 14:40:00,17.497,17.594,17.478,17.478,700000.0
2009-11-11 14:41:00,17.527,17.602,17.488,17.602,350000.0
2009-11-11 14:42:00,17.534,17.614,17.494,17.614,450000.0
2009-11-11 14:43:00,17.551,17.602,17.458,17.602,500000.0
2009-11-11 14:44:00,17.492,17.585,17.471,17.585,450000.0
2009-11-11 14:45:00,17.587,17.613,17.495,17.526,400000.0
2009-11-11 14:46:00,17.633,17.655,17.508,17.635,400000.0
2009-11-11 14:47:00,17.605,17.65,17.525,17.612,350000.0
2009-11-11 14:48:00,17.604,17.625,17.531,17.602,400000.0
2009-11-11 14:49:00,17.653,17.719,17.531,17.539,500000.0
2009-11-11 14:50:00,17.524,17.628,17.524,17.532,550000.0
2009-11-11 14:51:00,17.642,17.642,17.539,17.599,350000.0
2009-11-11 14:52:00,17.612,17.644,17.512,17.611,400000.0
2009-11-11 14:53:00,17.534,17.634,17.534,17.603,500000.0
2009-11-11 14:54:00,17.596,17.63,17.5,17.552,400000.0
2009-11-11 14:55:00,17.552,17.604,17.488,17.594,450000.0
2009-11-11 14:56:00,17.522,17.693,17.522,17.628,350000.0
2009-11-11 14:57:00,17.563,17.654,17.537,17.548,450000.0
2009-11-11 14:58:00,17.604,17.642,17.524,17.567,550000.0
2009-11-11 14:59:00,17.561,17.641,17.505,17.641,550000.0
2009-11-11 15:00:00,17.599,17.678,17.532,17.574,350000.0
2009-11-11 15:01:00,17.641,17.641,17.5,17.539,400000.0
2009-11-11 15:02:00,17.579,17.616,17.506,17.56,400000.0
2009-11-11 15:03:00,17.605,17.627,17.501,17.627,450000.0
2009-11-11 15:04:00,17.578,17.662,17.532,17.608,400000.0
2009-11-11 15:05:00,17.593,17.616,17.502,17.542,400000.0
2009-11-11 15:06:00,17.62,17.62,17.473,17.497,400000.0
2009-11-11 15:07:00,17.494,17.606,17.47,17.576,350000.0
2009-11-11 15:08:00,17.562,17.594,17.499,17.558,450000.0
2009-11-11 15:09:00,17.543,17.622,17.484,17.613,350000.0
2009-11-11 15:10:00,17.481,17.609,17.43,17.609,550000.0
2009-11-11 15:11:00,17.607,17.607,17.498,17.5,400000.0
2009-11-11 15:12:00,17.573,17.597,17.51,17.549,350000.0
2009-11-11 15:13:00,17.557,17.645,17.514,17.514,400000.0
2009-11-11 15:14:00,17.522,17.631,17.478,17.495,400000.0
2009-11-11 15:15:00,17.637,17.637,17.503,17.549,400000.0
2009-11-11 15:16:00,17.504,17.644,17.504,17.644,350000.0
2009-11-11 15:17:00,17.608,17.644,17.5,17.64,500000.0
2009-11-11 15:18:00,17.524,17.602,17.51,17.602,400000.0
2009-11-11 15:19:00,17.537,17.636,17.492,17.492,450000.0
2009-11-11 15:20:00,17.598,17.607,17.491,17.492,650000.0
2009-11-11 15:21:00,17.575,17.678,17.53,17.651,750000.0
2009-11-11 15:22:00,17.606,17.606,17.471,17.543,400000.0
2009-11-11 15:23:00,17.513,17.601,17.48,17.551,450000.0
2009-11-11 15:24:00,17.542,17.631,17.502,17.512,600000.0
2009-11-11 15:25:00,17.602,17.602,17.48,17.592,500000.0
2009-11-11 15:26:00,17.498,17.613,17.472,17.472,450000.0
2009-11-11 15:27:00,17.576,17.615,17.491,17.491,450000.0
2009-11-11 15:28:00,17.571,17.579,17.527,17.552,350000.0
2009-11-11 15:29:00,17.608,17.608,17.483,17.513,400000.0
2009-11-11 15:30:00,17.515,17.601,17.482,17.543,400000.0
2009-11-11 15:31:00,17.495,17.585,17.479,17.488,350000.0
2009-11-11 15:32:00,17.572,17.647,17.527,17.647,350000.0
2009-11-11 15:33:00,17.565,17.636,17.545,17.606,350000.0
2009-11-11 15:34:00,17.55,17.634,17.55,17.62,450000.0
2009-11-11 15:35:00,17.605,17.666,17.477,17.558,500000.0
2009-11-11 15:36:00,17.528,17.617,17.487,17.615,550000.0
2009-11-11 15:37:00,17.637,17.637,17.478,17.495,400000.0
2009-11-11 15:38:00,17.584,17.637,17.505,17.519,400000.0
2009-11-11 15:39:00,17.564,17.639,17.563,17.563,350000.0
2009-11-11 15:40:00,17.501,17.632,17.501,17.536,550000.0
2009-11-11 15:41:00,17.469,17.613,17.469,17.613,500000.0
2009-11-11 15:42:00,17.599,17.661,17.512,17.548,400000.0
2009-11-11 15:43:00,17.586,17.62,17.492,17.543,350000.0
2009-11-11 15:44:00,17.565,17.599,17.469,17.574,550000.0
2009-11-11 15:45:00,17.469,17.613,17.469,17.534,400000.0
2009-11-11 15:46:00,17.54,17.636,17.504,17.616,350000.0
2009-11-11 15:47:00,17.595,17.653,17.511,17.511,550000.0
2009-11-11 15:48:00,17.504,17.59,17.502,17.531,350000.0
2009-11-11 15:49:00,17.601,17.628,17.555,17.628,350000.0
2009-11-11 15:50:00,17.599,17.661,17.541,17.555,550000.0
2009-11-11 15:51:00,17.515,17.629,17.515,17.629,500000.0
2009-11-11 15:52:00,17.5,17.607,17.482,17.482,350000.0
2009-11-11 15:53:00,17.627,17.627,17.467,17.519,400000.0
2009-11-11 15:54:00,17.594,17.634,17.511,17.627,450000.0
2009-11-11 15:55:00,17.573,17.634,17.496,17.521,350000.0
2009-11-11 15:56:00,17.635,17.635,17.489,17.489,450000.0
2009-11-11 15:57:00,17.489,17.635,17.486,17.546,350000.0
2009-11-11 15:58:00,17.516,17.606,17.491,17.598,350000.0
2009-11-11 15:59:00,17.623,17.649,17.518,17.563,450000.0
2009-11-11 16:00:00,17.48,17.624,17.48,17.608,550000.0
2009-11-11 16:01:00,17.588,17.623,17.496,17.592,450000.0
2009-11-11 16:02:00,17.588,17.646,17.505,17.607,450000.0
2009-11-11 16:03:00,17.592,17.613,17.444,17.613,550000.0
2009-11-11 16:04:00,17.513,17.616,17.503,17.616,500000.0
2009-11-11 16:05:00,17.623,17.711,17.524,17.524,650000.0
2009-11-11 16:06:00,17.511,17.612,17.511,17.534,500000.0
2009-11-11 16:07:00,17.51,17.63,17.488,17.525,350000.0
2009-11-11 16:08:00,17.487,17.614,17.487,17.602,250000.0
2009-11-11 16:09:00,17.527,17.644,17.519,17.644,350000.0
2009-11-11 16:10:00,17.637,17.656,17.535,17.541,350000.0
2009-11-11 16:11:00,17.549,17.673,17.513,17.612,450000.0
2009-11-11 16:12:00,17.587,17.623,17.5,17.558,600000.0
2009-11-11 16:13:00,17.601,17.62,17.494,17.562,450000.0
2009-11-11 16:14:00,17.517,17.605,17.492,17.492,400000.0
2009-11-11 16:15:00,17.618,17.656,17.531,17.632,400000.0
2009-11-11 16:16:00,17.572,17.65,17.529,17.625,550000.0
2009-11-11 16:17:00,17.489,17.619,17.489,17.619,350000.0
2009-11-11 16:18:00,17.634,17.641,17.497,17.641,400000.0
2009-11-11 16:19:00,17.546,17.658,17.546,17.658,500000.0
2009-11-11 16:20:00,17.646,17.68,17.552,17.671,550000.0
2009-11-11 16:21:00,17.561,17.659,17.525,17.659,400000.0
2009-11-11 16:22:00,17.625,17.652,17.563,17.595,450000.0
2009-11-11 16:23:00,17.619,17.666,17.527,17.654,500000.0
2009-11-11 16:24:00,17.591,17.644,17.535,17.644,400000.0
2009-11-11 16:25:00,17.604,17.662,17.58,17.633,350000.0
2009-11-11 16:26:00,17.627,17.708,17.62,17.678,400000.0
2009-11-11 16:27:00,17.627,17.693,17.542,17.693,650000.0
2009-11-11 16:28:00,17.638,17.651,17.539,17.626,550000.0
2009-11-11 16:29:00,17.675,17.681,17.588,17.599,400000.0
2009-11-11 16:30:00,17.703,17.703,17.574,17.582,600000.0
2009-11-11 16:31:00,17.597,17.684,17.54,17.658,350000.0
2009-11-11 16:32:00,17.639,17.674,17.544,17.658,450000.0
2009-11-11 16:33:00,17.626,17.629,17.517,17.627,450000.0
2009-11-11 16:34:00,17.601,17.646,17.554,17.6,350000.0
2009-11-11 16:35:00,17.521,17.584,17.509,17.529,400000.0
2009-11-11 16:36:00,17.552,17.689,17.552,17.631,400000.0
2009-11-11 16:37:00,17.601,17.603,17.509,17.544,500000.0
2009-11-11 16:38:00,17.489,17.637,17.489,17.61,450000.0
2009-11-11 16:39:00,17.644,17.644,17.553,17.636,500000.0
2009-11-11 16:40:00,17.552,17.632,17.519,17.57,450000.0
2009-11-11 16:41:00,17.56,17.646,17.521,17.603,400000.0
2009-11-11 16:42:00,17.613,17.663,17.546,17.639,700000.0
2009-11-11 16:43:00,17.494,17.632,17.494,17.594,400000.0
2009-11-11 16:44:00,17.564,17.591,17.492,17.549,400000.0
2009-11-11 16:45:00,17.515,17.616,17.491,17.615,350000.0
2009-11-11 16:46:00,17.533,17.637,17.533,17.617,500000.0
2009-11-11 16:47:00,17.503,17.632,17.466,17.513,600000.0
2009-11-11 16:48:00,17.579,17.622,17.495,17.596,450000.0
2009-11-11 16:49:00,17.579,17.635,17.507,17.507,450000.0
2009-11-11 16:50:00,17.526,17.632,17.526,17.601,350000.0
2009-11-11 16:51:00,17.555,17.626,17.474,17.493,500000.0
2009-11-11 16:52:00,17.471,17.621,17.457,17.621,350000.0
2009-11-11 16:53:00,17.557,17.608,17.457,17.474,450000.0
2009-11-11 16:54:00,17.568,17.579,17.471,17.529,400000.0
2009-11-11 16:55:00,17.581,17.614,17.484,17.487,350000.0
2009-11-11 16:56:00,17.544,17.632,17.509,17.519,400000.0
2009-11-11 16:57:00,17.595,17.643,17.527,17.606,850000.0
2009-11-11 16:58:00,17.499,17.643,17.491,17.506,450000.0
2009-11-11 16:59:00,17.529,17.653,17.529,17.556,400000.0
2009-11-11 17:00:00,17.549,17.647,17.503,17.635,350000.0
2009-11-11 17:01:00,17.632,17.648,17.524,17.638,400000.0
2009-11-11 17:02:00,17.568,17.651,17.568,17.588,400000.0
2009-11-11 17:03:00,17.627,17.627,17.496,17.595,400000.0
2009-11-11 17:04:00,17.643,17.662,17.526,17.549,400000.0
2009-11-11 17:05:00,17.581,17.675,17.556,17.579,600000.0
2009-11-11 17:06:00,17.611,17.636,17.497,17.603,400000.0
2009-11-11 17:07:00,17.584,17.677,17.556,17.556,550000.0
2009-11-11 17:08:00,17.653,17.653,17.532,17.557,350000.0
2009-11-11 17:09:00,17.511,17.629,17.475,17.629,450000.0
2009-11-11 17:10:00,17.656,17.662,17.567,17.626,400000.0
2009-11-11 17:11:00,17.614,17.67,17.508,17.508,400000.0
2009-11-11 17:12:00,17.526,17.613,17.52,17.597,400000.0
2009-11-11 17:13:00,17.514,17.649,17.514,17.649,600000.0
2009-11-11 17:14:00,17.554,17.631,17.514,17.514,350000.0
2009-11-11 17:15:00,17.563,17.68,17.563,17.68,350000.0
2009-11-11 17:16:00,17.604,17.665,17.528,17.598,500000.0
2009-11-11 17:17:00,17.584,17.648,17.526,17.57,400000.0
2009-11-11 17:18:00,17.604,17.627,17.546,17.573,550000.0
2009-11-11 17:19:00,17.59,17.622,17.488,17.553,550000.0
2009-11-11 17:20:00,17.649,17.649,17.521,17.543,350000.0
2009-11-11 17:21:00,17.638,17.638,17.52,17.579,350000.0
2009-11-11 17:22:00,17.581,17.684,17.543,17.558,450000.0
2009-11-11 17:23:00,17.624,17.67,17.557,17.557,400000.0
2009-11-11 17:24:00,17.558,17.681,17.518,17.623,550000.0
2009-11-11 17:25:00,17.654,17.654,17.495,17.601,450000.0
2009-11-11 17:26:00,17.545,17.661,17.535,17.609,450000.0
2009-11-11 17:27:00,17.642,17.642,17.53,17.613,650000.0
2009-11-11 17:28:00,17.501,17.648,17.501,17.635,350000.0
2009-11-11 17:29:00,17.597,17.689,17.586,17.689,400000.0
2009-11-11 17:30:00,17.575,17.668,17.543,17.629,450000.0
2009-11-11 17:31:00,17.583,17.639,17.509,17.606,600000.0
2009-11-11 17:32:00,17.574,17.595,17.492,17.535,500000.0
2009-11-11 17:33:00,17.583,17.684,17.583,17.641,400000.0
2009-11-11 17:34:00,17.572,17.658,17.524,17.566,400000.0
2009-11-11 17:35:00,17.636,17.642,17.509,17.562,500000.0
2009-11-11 17:36:00,17.512,17.603,17.497,17.603,350000.0
2009-11-11 17:37:00,17.588,17.673,17.53,17.576,350000.0
2009-11-11 17:38:00,17.618,17.659,17.515,17.515,500000.0
2009-11-11 17:39:00,17.625,17.665,17.533,17.641,600000.0
2009-11-11 17:40:00,17.564,17.595,17.499,17.593,550000.0
2009-11-11 17:41:00,17.61,17.61,17.476,17.603,750000.0
2009-11-11 17:42:00,17.599,17.607,17.507,17.559,400000.0
2009-11-11 17:43:00,17.613,17.613,17.486,17.486,450000.0
2009-11-11 17:44:00,17.567,17.621,17.465,17.465,650000.0
2009-11-11 17:45:00,17.518,17.593,17.488,17.521,550000.0
2009-11-11 17:46:00,17.523,17.566,17.459,17.484,350000.0
2009-11-11 17:47:00,17.593,17.612,17.471,17.476,400000.0
2009-11-11 17:48:00,17.513,17.585,17.462,17.579,450000.0
2009-11-11 17:49:00,17.437,17.565,17.432,17.542,650000.0
2009-11-11 17:50:00,17.539,17.556,17.459,17.459,500000.0
2009-11-11 17:51:00,17.478,17.516,17.405,17.503,550000.0
2009-11-11 17:52:00,17.512,17.54,17.401,17.483,450000.0
2009-11-11 17:53:00,17.454,17.519,17.396,17.508,550000.0
2009-11-11 17:54:00,17.451,17.525,17.442,17.475,350000.0
2009-11-11 17:55:00,17.523,17.526,17.38,17.444,550000.0
2009-11-11 17:56:00,17.433,17.569,17.429,17.505,500000.0
2009-11-11 17:57:00,17.529,17.529,17.4,17.507,400000.0
2009-11-11 17:58:00,17.519,17.546,17.427,17.546,400000.0
2009-11-11 17:59:00,17.514,17.514,17.422,17.448,600000.0
2009-11-11 18:00:00,17.413,17.502,17.39,17.416,450000.0
2009-11-11 18:01:00,17.418,17.526,17.393,17.431,400000.0
2009-11-11 18:02:00,17.502,17.509,17.449,17.509,350000.0
2009-11-11 18:03:00,17.507,17.531,17.376,17.497,550000.0
2009-11-11 18:04:00,17.505,17.56,17.414,17.551,450000.0
2009-11-11 18:05:00,17.533,17.592,17.438,17.55,750000.0
2009-11-11 18:06:00,17.529,17.574,17.419,17.468,450000.0
2009-11-11 18:07:00,17.495,17.544,17.397,17.499,400000.0
2009-11-11 18:08:00,17.386,17.498,17.386,17.496,400000.0
2009-11-11 18:09:00,17.486,17.5,17.381,17.381,800000.0
2009-11-11 18:10:00,17.375,17.456,17.336,17.455,400000.0
2009-11-11 18:11:00,17.372,17.448,17.337,17.448,1500000.0
2009-11-11 18:12:00,17.443,17.443,17.371,17.384,400000.0
2009-11-11 18:13:00,17.476,17.476,17.352,17.448,400000.0
2009-11-11 18:14:00,17.411,17.488,17.396,17.488,450000.0
2009-11-11 18:15:00,17.381,17.43,17.349,17.371,2000000.0
2009-11-11 18:16:00,17.39,17.394,17.304,17.304,400000.0
2009-11-11 18:17:00,17.404,17.42,17.314,17.42,350000.0
2009-11-11 18:18:00,17.393,17.47,17.325,17.338,550000.0
2009-11-11 18:19:00,17.435,17.473,17.35,17.35,400000.0
2009-11-11 18:20:00,17.385,17.502,17.385,17.42,550000.0
2009-11-11 18:21:00,17.446,17.483,17.358,17.38,350000.0
2009-11-11 18:22:00,17.395,17.511,17.359,17.385,1550000.0
2009-11-11 18:23:00,17.382,17.467,17.382,17.409,1600000.0
2009-11-11 18:24:00,17.51,17.51,17.388,17.401,1450000.0
2009-11-11 18:25:00,17.412,17.582,17.396,17.397,1950000.0
2009-11-11 18:26:00,17.411,17.419,17.346,17.403,400000.0
2009-11-11 18:27:00,17.376,17.383,17.331,17.368,350000.0
2009-11-11 18:28:00,17.39,17.476,17.307,17.371,450000.0
2009-11-11 18:29:00,17.395,17.462,17.364,17.364,450000.0
2009-11-11 18:30:00,17.383,17.524,17.371,17.398,1400000.0
2009-11-11 18:31:00,17.408,17.493,17.368,17.4,1550000.0
2009-11-11 18:32:00,17.457,17.497,17.385,17.467,400000.0
2009-11-11 18:33:00,17.42,17.508,17.366,17.393,1200000.0
2009-11-11 18:34:00,17.45,17.475,17.351,17.385,400000.0
2009-11-11 18:35:00,17.389,17.437,17.339,17.402,1500000.0
2009-11-11 18:36:00,17.455,17.517,17.391,17.517,350000.0
2009-11-11 18:37:00,17.381,17.494,17.336,17.415,500000.0
2009-11-11 18:38:00,17.391,17.464,17.384,17.46,350000.0
2009-11-11 18:39:00,17.469,17.475,17.394,17.421,350000.0
2009-11-11 18:40:00,17.432,17.499,17.388,17.405,1800000.0
2009-11-11 18:41:00,17.401,17.514,17.401,17.409,1650000.0
2009-11-11 18:42:00,17.436,17.448,17.387,17.414,1500000.0
2009-11-11 18:43:00,17.421,17.468,17.313,17.443,1500000.0
2009-11-11 18:44:00,17.411,17.469,17.356,17.443,400000.0
2009-11-11 18:45:00,17.404,17.452,17.344,17.444,350000.0
2009-11-11 18:46:00,17.49,17.49,17.47,17.48,500000.0
2009-11-11 18:47:00,17.404,17.507,17.362,17.507,500000.0
2009-11-11 18:48:00,17.442,17.461,17.373,17.433,1900000.0
2009-11-11 18:49:00,17.408,17.463,17.352,17.392,450000.0
2009-11-11 18:50:00,17.387,17.452,17.375,17.392,500000.0
2009-11-11 18:51:00,17.36,17.468,17.323,17.323,500000.0
2009-11-11 18:52:00,17.422,17.472,17.314,17.42,500000.0
2009-11-11 18:53:00,17.38,17.404,17.32,17.375,1250000.0
2009-11-11 18:54:00,17.385,17.414,17.339,17.368,1800000.0
2009-11-11 18:55:00,17.412,17.412,17.313,17.367,450000.0
2009-11-11 18:56:00,17.367,17.444,17.319,17.369,1300000.0
2009-11-11 18:57:00,17.29,17.391,17.284,17.322,400000.0
2009-11-11 18:58:00,17.376,17.392,17.308,17.378,1250000.0
2009-11-11 18:59:00,17.34,17.406,17.28,17.373,1500000.0
2009-11-11 19:00:00,17.383,17.383,17.205,17.286,450000.0
2009-11-11 19:01:00,17.35,17.368,17.247,17.365,500000.0
2009-11-11 19:02:00,17.362,17.364,17.258,17.364,500000.0
2009-11-11 19:03:00,17.308,17.396,17.308,17.326,350000.0
2009-11-11 19:04:00,17.361,17.376,17.331,17.331,350000.0
2009-11-11 19:05:00,17.309,17.373,17.273,17.373,400000.0
2009-11-11 19:06:00,17.342,17.372,17.245,17.346,550000.0
2009-11-11 19:07:00,17.407,17.415,17.34,17.359,550000.0
2009-11-11 19:08:00,17.315,17.435,17.296,17.361,500000.0
2009-11-11 19:09:00,17.376,17.388,17.295,17.332,350000.0
2009-11-11 19:10:00,17.299,17.408,17.299,17.32,350000.0
2009-11-11 19:11:00,17.417,17.482,17.301,17.355,800000.0
2009-11-11 19:12:00,17.384,17.43,17.328,17.43,350000.0
2009-11-11 19:13:00,17.333,17.455,17.307,17.307,600000.0
2009-11-11 19:14:00,17.279,17.446,17.279,17.323,550000.0
2009-11-11 19:15:00,17.349,17.43,17.314,17.396,400000.0
2009-11-11 19:16:00,17.377,17.404,17.3,17.3,350000.0
2009-11-11 19:17:00,17.392,17.421,17.296,17.391,350000.0
2009-11-11 19:18:00,17.378,17.416,17.307,17.359,450000.0
2009-11-11 19:19:00,17.391,17.422,17.282,17.422,350000.0
2009-11-11 19:20:00,17.306,17.423,17.306,17.377,400000.0
2009-11-11 19:21:00,17.259,17.375,17.259,17.334,400000.0
2009-11-11 19:22:00,17.407,17.408,17.302,17.383,400000.0
2009-11-11 19:23:00,17.311,17.427,17.311,17.373,400000.0
2009-11-11 19:24:00,17.282,17.391,17.264,17.391,550000.0
2009-11-11 19:25:00,17.346,17.458,17.305,17.328,550000.0
2009-11-11 19:26:00,17.368,17.449,17.342,17.343,450000.0
2009-11-11 19:27:00,17.377,17.423,17.315,17.315,350000.0
2009-11-11 19:28:00,17.38,17.432,17.35,17.396,350000.0
2009-11-11 19:29:00,17.461,17.487,17.36,17.36,500000.0
2009-11-11 19:30:00,17.447,17.461,17.311,17.432,350000.0
2009-11-11 19:31:00,17.419,17.472,17.348,17.47,450000.0
2009-11-11 19:32:00,17.396,17.433,17.297,17.297,400000.0
2009-11-11 19:33:00,17.386,17.433,17.34,17.431,350000.0
2009-11-11 19:34:00,17.43,17.438,17.329,17.354,400000.0
2009-11-11 19:35:00,17.425,17.453,17.314,17.401,500000.0
2009-11-11 19:36:00,17.44,17.476,17.347,17.388,350000.0
2009-11-11 19:37:00,17.386,17.466,17.336,17.447,350000.0
2009-11-11 19:38:00,17.451,17.474,17.351,17.461,400000.0
2009-11-11 19:39:00,17.453,17.453,17.314,17.346,400000.0
2009-11-11 19:40:00,17.371,17.464,17.349,17.464,550000.0
2009-11-11 19:41:00,17.339,17.473,17.325,17.408,350000.0
2009-11-11 19:42:00,17.45,17.473,17.311,17.375,550000.0
2009-11-11 19:43:00,17.432,17.479,17.354,17.479,400000.0
2009-11-11 19:44:00,17.457,17.466,17.373,17.373,400000.0
2009-11-11 19:45:00,17.345,17.436,17.345,17.417,500000.0
2009-11-11 19:46:00,17.377,17.48,17.377,17.435,350000.0
2009-11-11 19:47:00,17.365,17.472,17.365,17.432,350000.0
2009-11-11 19:48:00,17.333,17.497,17.333,17.407,550000.0
2009-11-11 19:49:00,17.404,17.47,17.344,17.437,350000.0
2009-11-11 19:50:00,17.456,17.473,17.381,17.381,550000.0
2009-11-11 19:51:00,17.405,17.479,17.383,17.471,500000.0
2009-11-11 19:52:00,17.357,17.459,17.333,17.453,350000.0
2009-11-11 19:53:00,17.396,17.455,17.368,17.413,350000.0
2009-11-11 19:54:00,17.461,17.486,17.381,17.381,400000.0
2009-11-11 19:55:00,17.351,17.46,17.334,17.428,450000.0
2009-11-11 19:56:00,17.392,17.457,17.323,17.323,500000.0
2009-11-11 19:57:00,17.427,17.431,17.288,17.431,500000.0
2009-11-11 19:58:00,17.312,17.476,17.312,17.418,600000.0
2009-11-11 19:59:00,17.384,17.434,17.317,17.317,350000.0
2009-11-11 20:00:00,17.409,17.409,17.288,17.397,400000.0
2009-11-11 20:01:00,17.378,17.421,17.273,17.421,600000.0
2009-11-11 20:02:00,17.397,17.438,17.315,17.438,450000.0
2009-11-11 20:03:00,17.398,17.443,17.378,17.378,500000.0
2009-11-11 20:04:00,17.343,17.441,17.293,17.441,400000.0
2009-11-11 20:05:00,17.387,17.458,17.308,17.365,550000.0
2009-11-11 20:06:00,17.346,17.452,17.346,17.416,450000.0
2009-11-11 20:07:00,17.406,17.456,17.37,17.394,250000.0
2009-11-11 20:08:00,17.362,17.455,17.337,17.366,450000.0
2009-11-11 20:09:00,17.453,17.462,17.347,17.462,400000.0
2009-11-11 20:10:00,17.473,17.528,17.389,17.477,550000.0
2009-11-11 20:11:00,17.462,17.473,17.353,17.353,500000.0
2009-11-11 20:12:00,17.473,17.489,17.369,17.489,350000.0
2009-11-11 20:13:00,17.41,17.51,17.408,17.474,550000.0
2009-11-11 20:14:00,17.47,17.513,17.388,17.488,500000.0
2009-11-11 20:15:00,17.413,17.494,17.371,17.487,350000.0
2009-11-11 20:16:00,17.414,17.525,17.391,17.47,550000.0
2009-11-11 20:17:00,17.369,17.475,17.369,17.462,500000.0
2009-11-11 20:18:00,17.459,17.494,17.367,17.478,350000.0
2009-11-11 20:19:00,17.432,17.489,17.343,17.402,550000.0
2009-11-11 20:20:00,17.483,17.483,17.355,17.445,400000.0
2009-11-11 20:21:00,17.45,17.495,17.386,17.386,350000.0
2009-11-11 20:22:00,17.5,17.54,17.412,17.48,500000.0
2009-11-11 20:23:00,17.494,17.506,17.385,17.478,350000.0
2009-11-11 20:24:00,17.379,17.509,17.379,17.388,450000.0
2009-11-11 20:25:00,17.371,17.471,17.37,17.372,350000.0
2009-11-11 20:26:00,17.498,17.498,17.392,17.412,400000.0
2009-11-11 20:27:00,17.444,17.459,17.359,17.459,350000.0
2009-11-11 20:28:00,17.484,17.518,17.391,17.391,350000.0
2009-11-11 20:29:00,17.499,17.508,17.371,17.449,350000.0
2009-11-11 20:30:00,17.403,17.511,17.377,17.456,550000.0
2009-11-11 20:31:00,17.465,17.465,17.38,17.38,350000.0
2009-11-11 20:32:00,17.398,17.525,17.383,17.525,400000.0
2009-11-11 20:33:00,17.463,17.499,17.39,17.458,550000.0
2009-11-11 20:34:00,17.402,17.542,17.402,17.499,550000.0
2009-11-11 20:35:00,17.482,17.485,17.364,17.485,450000.0
2009-11-11 20:36:00,17.436,17.528,17.392,17.392,350000.0
2009-11-11 20:37:00,17.457,17.509,17.405,17.414,400000.0
2009-11-11 20:38:00,17.49,17.49,17.332,17.483,500000.0
2009-11-11 20:39:00,17.486,17.489,17.431,17.431,350000.0
2009-11-11 20:40:00,17.442,17.498,17.36,17.485,350000.0
2009-11-11 20:41:00,17.383,17.491,17.383,17.412,500000.0
2009-11-11 20:42:00,17.465,17.496,17.355,17.375,350000.0
2009-11-11 20:43:00,17.367,17.5,17.367,17.488,500000.0
2009-11-11 20:44:00,17.496,17.496,17.354,17.469,450000.0
2009-11-11 20:45:00,17.47,17.47,17.318,17.444,550000.0
2009-11-11 20:46:00,17.334,17.458,17.321,17.458,350000.0
2009-11-11 20:47:00,17.417,17.423,17.347,17.423,400000.0
2009-11-11 20:48:00,17.412,17.452,17.36,17.419,350000.0
2009-11-11 20:49:00,17.487,17.487,17.343,17.415,350000.0
2009-11-11 20:50:00,17.356,17.461,17.356,17.362,350000.0
2009-11-11 20:51:00,17.348,17.456,17.348,17.441,350000.0
2009-11-11 20:52:00,17.371,17.45,17.343,17.356,350000.0
2009-11-11 20:53:00,17.451,17.487,17.377,17.397,500000.0
2009-11-11 20:54:00,17.441,17.442,17.305,17.337,450000.0
2009-11-11 20:55:00,17.374,17.477,17.343,17.477,350000.0
2009-11-11 20:56:00,17.454,17.488,17.38,17.449,450000.0
2009-11-11 20:57:00,17.46,17.488,17.412,17.453,400000.0
2009-11-11 20:58:00,17.44,17.478,17.44,17.452,350000.0
2009-11-11 20:59:00,17.449,17.482,17.35,17.459,350000.0
2009-11-11 21:00:00,17.462,17.495,17.38,17.413,500000.0
2009-11-11 21:01:00,17.418,17.512,17.41,17.41,500000.0
2009-11-11 21:02:00,17.517,17.518,17.389,17.509,500000.0
2009-11-11 21:03:00,17.507,17.519,17.399,17.4,600000.0
2009-11-11 21:04:00,17.435,17.548,17.39,17.418,800000.0
2009-11-11 21:05:00,17.489,17.517,17.391,17.478,450000.0
2009-11-11 21:06:00,17.514,17.534,17.396,17.505,950000.0
2009-11-11 21:07:00,17.374,17.491,17.356,17.487,450000.0
2009-11-11 21:08:00,17.424,17.52,17.414,17.52,400000.0
2009-11-11 21:09:00,17.537,17.537,17.468,17.508,250000.0
2009-11-11 21:10:00,17.497,17.534,17.397,17.509,650000.0
2009-11-11 21:11:00,17.509,17.509,17.38,17.499,450000.0
2009-11-11 21:12:00,17.476,17.534,17.408,17.442,500000.0
2009-11-11 21:13:00,17.497,17.526,17.381,17.496,400000.0
2009-11-11 21:14:00,17.479,17.52,17.396,17.496,400000.0
2009-11-11 21:15:00,17.429,17.519,17.429,17.519,350000.0
2009-11-11 21:16:00,17.48,17.48,17.394,17.458,500000.0
2009-11-11 21:17:00,17.509,17.509,17.33,17.5,550000.0
2009-11-11 21:18:00,17.414,17.495,17.387,17.416,400000.0
2009-11-11 21:19:00,17.368,17.512,17.368,17.486,400000.0
2009-11-11 21:20:00,17.544,17.581,17.436,17.436,850000.0
2009-11-11 21:21:00,17.523,17.523,17.412,17.487,400000.0
2009-11-11 21:22:00,17.447,17.522,17.418,17.516,500000.0
2009-11-11 21:23:00,17.417,17.533,17.417,17.486,400000.0
2009-11-11 21:24:00,17.441,17.53,17.441,17.443,450000.0
2009-11-11 21:25:00,17.478,17.515,17.412,17.505,250000.0
2009-11-11 21:26:00,17.462,17.506,17.391,17.391,450000.0
2009-11-11 21:27:00,17.55,17.55,17.54,17.55,450000.0
2009-11-11 21:28:00,17.459,17.539,17.41,17.539,450000.0
2009-11-11 21:29:00,17.502,17.502,17.364,17.395,350000.0
2009-11-11 21:30:00,17.505,17.529,17.39,17.422,600000.0
2009-11-11 21:31:00,17.497,17.506,17.389,17.452,400000.0
2009-11-11 21:32:00,17.55,17.56,17.54,17.56,400000.0
2009-11-11 21:33:00,17.438,17.544,17.406,17.485,400000.0
2009-11-11 21:34:00,17.473,17.572,17.453,17.484,600000.0
2009-11-11 21:35:00,17.443,17.555,17.424,17.513,500000.0
2009-11-11 21:36:00,17.428,17.547,17.418,17.547,400000.0
2009-11-11 21:37:00,17.519,17.53,17.398,17.53,350000.0
2009-11-11 21:38:00,17.55,17.56,17.55,17.55,350000.0
2009-11-11 21:39:00,17.449,17.497,17.406,17.474,350000.0
2009-11-11 21:40:00,17.474,17.513,17.381,17.513,750000.0
2009-11-11 21:41:00,17.428,17.501,17.402,17.481,450000.0
2009-11-11 21:42:00,17.457,17.509,17.414,17.509,350000.0
2009-11-11 21:43:00,17.483,17.483,17.376,17.464,400000.0
2009-11-11 21:44:00,17.466,17.501,17.362,17.501,350000.0
2009-11-11 21:45:00,17.464,17.505,17.416,17.482,350000.0
2009-11-11 21:46:00,17.429,17.485,17.363,17.485,300000.0
2009-11-11 21:47:00,17.452,17.501,17.394,17.394,250000.0
2009-11-11 21:48:00,17.41,17.521,17.389,17.494,400000.0
2009-11-11 21:49:00,17.472,17.511,17.394,17.511,250000.0
2009-11-11 21:50:00,17.488,17.52,17.388,17.399,700000.0
2009-11-11 21:51:00,17.57,17.57,17.56,17.57,450000.0
2009-11-11 21:52:00,17.507,17.562,17.401,17.401,450000.0
2009-11-11 21:53:00,17.56,17.56,17.54,17.54,350000.0
2009-11-11 21:54:00,17.497,17.497,17.381,17.402,350000.0
2009-11-11 21:55:00,17.513,17.513,17.378,17.458,350000.0
2009-11-11 21:56:00,17.415,17.471,17.368,17.405,400000.0
2009-11-11 21:57:00,17.482,17.517,17.402,17.449,550000.0
2009-11-11 21:58:00,17.42,17.487,17.39,17.457,400000.0
2009-11-11 21:59:00,17.438,17.514,17.428,17.514,450000.0
2009-11-11 22:00:00,17.517,17.517,17.385,17.513,800000.0
2009-11-11 22:01:00,17.459,17.509,17.449,17.509,400000.0
2009-11-11 22:02:00,17.57,17.57,17.56,17.57,400000.0
2009-11-11 22:03:00,17.415,17.523,17.415,17.417,400000.0
2009-11-11 22:04:00,17.517,17.517,17.394,17.506,500000.0
2009-11-11 22:05:00,17.453,17.464,17.382,17.43,350000.0
2009-11-11 22:06:00,17.503,17.532,17.441,17.441,350000.0
2009-11-11 22:07:00,17.512,17.512,17.412,17.5,450000.0
2009-11-11 22:08:00,17.395,17.505,17.395,17.505,450000.0
2009-11-11 22:09:00,17.58,17.6,17.58,17.6,1100000.0
2009-11-11 22:10:00,17.516,17.525,17.388,17.489,1100000.0
2009-11-11 22:11:00,17.413,17.486,17.381,17.42,350000.0
2009-11-11 22:12:00,17.477,17.519,17.374,17.508,400000.0
2009-11-11 22:13:00,17.58,17.6,17.58,17.59,250000.0
2009-11-11 22:14:00,17.367,17.485,17.366,17.485,250000.0
2009-11-11 22:15:00,17.497,17.497,17.376,17.493,350000.0
2009-11-11 22:16:00,17.461,17.461,17.356,17.416,300000.0
2009-11-11 22:17:00,17.479,17.495,17.36,17.495,350000.0
2009-11-11 22:18:00,17.513,17.543,17.389,17.389,700000.0
2009-11-11 22:19:00,17.449,17.527,17.387,17.446,750000.0
2009-11-11 22:20:00,17.414,17.506,17.365,17.471,1200000.0
2009-11-11 22:21:00,17.6,17.61,17.6,17.6,400000.0
2009-11-11 22:22:00,17.46,17.486,17.387,17.395,400000.0
2009-11-11 22:23:00,17.49,17.553,17.412,17.42,550000.0
2009-11-11 22:25:00,17.457,17.497,17.394,17.497,450000.0
2009-11-11 22:26:00,17.497,17.54,17.414,17.454,350000.0
2009-11-11 22:27:00,17.468,17.468,17.349,17.36,350000.0
2009-11-11 22:28:00,17.472,17.502,17.422,17.426,350000.0
2009-11-11 22:29:00,17.42,17.473,17.379,17.452,250000.0
2009-11-11 22:30:00,17.426,17.562,17.426,17.485,700000.0
2009-11-11 22:31:00,17.473,17.526,17.421,17.491,350000.0
2009-11-11 22:32:00,17.497,17.51,17.434,17.45,450000.0
2009-11-11 22:33:00,17.514,17.522,17.397,17.522,450000.0
2009-11-11 22:34:00,17.524,17.565,17.427,17.475,550000.0
2009-11-11 22:35:00,17.512,17.547,17.428,17.497,500000.0
2009-11-11 22:36:00,17.454,17.573,17.454,17.536,350000.0
2009-11-11 22:37:00,17.53,17.53,17.38,17.491,400000.0
2009-11-11 22:38:00,17.508,17.552,17.405,17.516,400000.0
2009-11-11 22:39:00,17.503,17.548,17.417,17.536,500000.0
2009-11-11 22:40:00,17.52,17.551,17.448,17.542,550000.0
2009-11-11 22:41:00,17.488,17.55,17.41,17.536,500000.0
2009-11-11 22:42:00,17.49,17.573,17.408,17.408,700000.0
2009-11-11 22:43:00,17.527,17.527,17.412,17.491,250000.0
2009-11-11 22:44:00,17.404,17.53,17.404,17.53,350000.0
2009-11-11 22:45:00,17.5,17.53,17.403,17.506,350000.0
2009-11-11 22:46:00,17.404,17.528,17.404,17.528,350000.0
2009-11-11 22:47:00,17.52,17.52,17.378,17.386,350000.0
2009-11-11 22:48:00,17.499,17.525,17.403,17.497,500000.0
2009-11-11 22:49:00,17.559,17.582,17.444,17.475,350000.0
2009-11-11 22:50:00,17.528,17.528,17.37,17.393,750000.0
2009-11-11 22:51:00,17.426,17.528,17.426,17.513,350000.0
2009-11-11 22:52:00,17.529,17.531,17.442,17.448,350000.0
2009-11-11 22:53:00,17.5,17.543,17.398,17.543,450000.0
2009-11-11 22:55:00,17.457,17.529,17.386,17.529,550000.0
2009-11-11 22:56:00,17.551,17.551,17.413,17.489,350000.0
2009-11-11 22:57:00,17.521,17.521,17.379,17.379,350000.0
2009-11-11 22:58:00,17.59,17.61,17.59,17.61,400000.0
2009-11-11 22:59:00,17.479,17.533,17.411,17.529,400000.0
2009-11-11 23:00:00,17.547,17.561,17.412,17.525,800000.0
2009-11-11 23:01:00,17.462,17.593,17.439,17.454,550000.0
2009-11-11 23:02:00,17.502,17.593,17.472,17.486,550000.0
2009-11-11 23:03:00,17.423,17.545,17.365,17.545,500000.0
2009-11-11 23:04:00,17.461,17.509,17.46,17.509,400000.0
2009-11-11 23:05:00,17.528,17.528,17.43,17.475,400000.0
2009-11-11 23:06:00,17.474,17.588,17.474,17.566,350000.0
2009-11-11 23:07:00,17.585,17.615,17.471,17.52,550000.0
2009-11-11 23:08:00,17.532,17.61,17.495,17.567,950000.0
2009-11-11 23:09:00,17.575,17.575,17.454,17.502,350000.0
2009-11-11 23:10:00,17.524,17.593,17.457,17.555,1050000.0
2009-11-11 23:11:00,17.58,17.59,17.57,17.58,550000.0
2009-11-11 23:12:00,17.537,17.581,17.492,17.538,550000.0
2009-11-11 23:13:00,17.439,17.554,17.439,17.554,350000.0
2009-11-11 23:14:00,17.475,17.507,17.475,17.496,200000.0
2009-11-11 23:15:00,17.529,17.571,17.515,17.571,350000.0
2009-11-11 23:16:00,17.437,17.562,17.402,17.562,350000.0
2009-11-11 23:17:00,17.561,17.561,17.427,17.446,400000.0
2009-11-11 23:19:00,17.581,17.609,17.463,17.463,400000.0
2009-11-11 23:20:00,17.568,17.649,17.475,17.475,450000.0
2009-11-11 23:21:00,17.562,17.612,17.479,17.558,400000.0
2009-11-11 23:24:00,17.58,17.58,17.58,17.58,450000.0
2009-11-11 23:25:00,17.59,17.59,17.57,17.57,450000.0
2009-11-11 23:29:00,17.594,17.594,17.45,17.552,450000.0
2009-11-11 23:30:00,17.553,17.59,17.461,17.567,450000.0
2009-11-11 23:31:00,17.516,17.584,17.461,17.461,450000.0
2009-11-11 23:32:00,17.494,17.648,17.494,17.603,400000.0
2009-11-11 23:33:00,17.584,17.584,17.443,17.573,350000.0
2009-11-11 23:34:00,17.476,17.581,17.433,17.433,400000.0
2009-11-11 23:35:00,17.531,17.575,17.483,17.551,350000.0
2009-11-11 23:36:00,17.478,17.625,17.478,17.557,400000.0
2009-11-11 23:40:00,17.415,17.557,17.364,17.557,700000.0
2009-11-11 23:42:00,17.466,17.555,17.448,17.477,350000.0
2009-11-11 23:43:00,17.547,17.547,17.459,17.488,500000.0
2009-11-11 23:45:00,17.519,17.556,17.434,17.556,350000.0
2009-11-11 23:50:00,17.469,17.607,17.469,17.479,950000.0
2009-11-11 23:52:00,17.462,17.577,17.462,17.541,350000.0
2009-11-11 23:53:00,17.544,17.583,17.451,17.558,400000.0
2009-11-11 23:55:00,17.556,17.568,17.494,17.544,350000.0
2009-11-11 23:57:00,17.5,17.548,17.381,17.447,550000.0
2009-11-11 23:58:00,17.561,17.577,17.473,17.498,350000.0
2009-11-11 23:59:00,17.473,17.552,17.429,17.552,450000.0
2009-11-12 00:00:00,17.561,17.569,17.437,17.488,1600000.0
2009-11-12 00:01:00,17.456,17.489,17.434,17.448,250000.0
2009-11-12 00:02:00,17.59,17.59,17.58,17.59,500000.0
2009-11-12 00:03:00,17.502,17.61,17.495,17.495,500000.0
2009-11-12 00:04:00,17.54,17.54,17.428,17.539,350000.0
2009-11-12 00:05:00,17.59,17.59,17.57,17.58,350000.0
2009-11-12 00:06:00,17.58,17.58,17.57,17.57,350000.0
2009-11-12 00:07:00,17.461,17.566,17.456,17.456,350000.0
2009-11-12 00:08:00,17.58,17.59,17.58,17.59,500000.0
2009-11-12 00:09:00,17.401,17.559,17.401,17.559,500000.0
2009-11-12 00:10:00,17.527,17.549,17.415,17.427,800000.0
2009-11-12 00:11:00,17.425,17.542,17.42,17.542,300000.0
2009-11-12 00:12:00,17.481,17.588,17.463,17.588,250000.0
2009-11-12 00:13:00,17.478,17.534,17.4,17.406,550000.0
2009-11-12 00:14:00,17.411,17.537,17.405,17.517,350000.0
2009-11-12 00:15:00,17.454,17.545,17.454,17.545,450000.0
2009-11-12 00:16:00,17.57,17.59,17.57,17.59,400000.0
2009-11-12 00:17:00,17.58,17.59,17.57,17.57,400000.0
2009-11-12 00:18:00,17.57,17.58,17.56,17.58,400000.0
2009-11-12 00:19:00,17.484,17.594,17.471,17.508,400000.0
2009-11-12 00:20:00,17.478,17.563,17.429,17.546,850000.0
2009-11-12 00:24:00,17.539,17.566,17.459,17.477,550000.0
2009-11-12 00:25:00,17.56,17.57,17.56,17.56,250000.0
2009-11-12 00:26:00,17.56,17.56,17.56,17.56,250000.0
2009-11-12 00:29:00,17.56,17.56,17.56,17.56,250000.0
2009-11-12 00:30:00,17.428,17.551,17.428,17.551,250000.0
2009-11-12 00:31:00,17.494,17.565,17.426,17.53,550000.0
2009-11-12 00:32:00,17.56,17.56,17.56,17.56,1300000.0
2009-11-12 00:33:00,17.56,17.57,17.56,17.56,1300000.0
2009-11-12 00:34:00,17.57,17.57,17.55,17.56,1300000.0
2009-11-12 00:35:00,17.56,17.57,17.56,17.57,1300000.0
2009-11-12 00:36:00,17.56,17.57,17.56,17.56,1300000.0
2009-11-12 00:37:00,17.57,17.57,17.56,17.56,1300000.0
2009-11-12 00:38:00,17.57,17.57,17.55,17.56,1300000.0
2009-11-12 00:39:00,17.56,17.56,17.55,17.56,1300000.0
2009-11-12 00:40:00,17.549,17.554,17.413,17.546,1300000.0
2009-11-12 00:41:00,17.56,17.57,17.56,17.56,700000.0
2009-11-12 00:42:00,17.428,17.554,17.428,17.554,700000.0
2009-11-12 00:44:00,17.56,17.57,17.56,17.56,1700000.0
2009-11-12 00:45:00,17.57,17.57,17.56,17.57,1700000.0
2009-11-12 00:46:00,17.58,17.59,17.56,17.57,1700000.0
2009-11-12 00:47:00,17.56,17.57,17.56,17.57,1700000.0
2009-11-12 00:48:00,17.56,17.57,17.56,17.57,1700000.0
2009-11-12 00:49:00,17.56,17.57,17.55,17.56,1700000.0
2009-11-12 00:50:00,17.538,17.554,17.46,17.544,1700000.0
2009-11-12 00:51:00,17.57,17.58,17.56,17.58,250000.0
2009-11-12 00:52:00,17.57,17.58,17.57,17.57,250000.0
2009-11-12 00:53:00,17.554,17.586,17.477,17.576,250000.0
2009-11-12 00:54:00,17.56,17.58,17.56,17.57,500000.0
2009-11-12 00:55:00,17.58,17.58,17.57,17.57,500000.0
2009-11-12 00:56:00,17.551,17.608,17.485,17.487,500000.0
2009-11-12 00:57:00,17.518,17.565,17.469,17.565,350000.0
2009-11-12 00:58:00,17.58,17.59,17.57,17.59,1050000.0
2009-11-12 00:59:00,17.58,17.59,17.57,17.58,1050000.0
2009-11-12 01:00:00,17.547,17.547,17.378,17.527,1050000.0
2009-11-12 01:01:00,17.389,17.532,17.389,17.416,650000.0
2009-11-12 01:02:00,17.528,17.552,17.403,17.504,750000.0
2009-11-12 01:03:00,17.537,17.621,17.458,17.576,350000.0
2009-11-12 01:04:00,17.57,17.57,17.451,17.556,350000.0
2009-11-12 01:05:00,17.51,17.6,17.46,17.474,600000.0
2009-11-12 01:06:00,17.57,17.58,17.56,17.58,900000.0
2009-11-12 01:07:00,17.545,17.582,17.431,17.541,900000.0
2009-11-12 01:08:00,17.441,17.549,17.441,17.548,400000.0
2009-11-12 01:09:00,17.438,17.537,17.422,17.422,350000.0
2009-11-12 01:10:00,17.502,17.575,17.419,17.491,650000.0
2009-11-12 01:11:00,17.539,17.57,17.451,17.451,400000.0
2009-11-12 01:12:00,17.58,17.61,17.58,17.61,350000.0
2009-11-12 01:13:00,17.416,17.52,17.416,17.491,350000.0
2009-11-12 01:14:00,17.502,17.61,17.483,17.55,1000000.0
2009-11-12 01:15:00,17.576,17.627,17.457,17.496,1200000.0
2009-11-12 01:16:00,17.551,17.563,17.435,17.527,1000000.0
2009-11-12 01:17:00,17.453,17.635,17.453,17.518,1050000.0
2009-11-12 01:18:00,17.544,17.544,17.433,17.471,350000.0
2009-11-12 01:19:00,17.531,17.556,17.472,17.472,350000.0
2009-11-12 01:20:00,17.505,17.551,17.425,17.551,750000.0
2009-11-12 01:21:00,17.445,17.598,17.445,17.558,350000.0
2009-11-12 01:22:00,17.448,17.574,17.448,17.543,300000.0
2009-11-12 01:23:00,17.523,17.557,17.428,17.428,450000.0
2009-11-12 01:24:00,17.518,17.573,17.466,17.573,450000.0
2009-11-12 01:25:00,17.475,17.559,17.439,17.526,450000.0
2009-11-12 01:26:00,17.54,17.54,17.423,17.478,250000.0
2009-11-12 01:27:00,17.453,17.566,17.453,17.561,400000.0
2009-11-12 01:28:00,17.521,17.562,17.435,17.531,400000.0
2009-11-12 01:29:00,17.539,17.564,17.425,17.524,400000.0
2009-11-12 01:30:00,17.558,17.558,17.439,17.533,600000.0
2009-11-12 01:31:00,17.461,17.535,17.429,17.454,500000.0
2009-11-12 01:32:00,17.543,17.56,17.465,17.524,550000.0
2009-11-12 01:33:00,17.53,17.574,17.491,17.509,650000.0
2009-11-12 01:34:00,17.485,17.609,17.433,17.539,700000.0
2009-11-12 01:35:00,17.47,17.547,17.43,17.43,550000.0
2009-11-12 01:36:00,17.493,17.569,17.43,17.466,750000.0
2009-11-12 01:37:00,17.507,17.568,17.437,17.476,800000.0
2009-11-12 01:38:00,17.514,17.522,17.376,17.427,1050000.0
2009-11-12 01:39:00,17.68,17.68,17.67,17.68,700000.0
2009-11-12 01:40:00,17.49,17.537,17.426,17.486,700000.0
2009-11-12 01:41:00,17.54,17.554,17.433,17.433,750000.0
2009-11-12 01:42:00,17.566,17.566,17.461,17.531,550000.0
2009-11-12 01:43:00,17.69,17.7,17.68,17.69,700000.0
2009-11-12 01:44:00,17.43,17.534,17.371,17.534,700000.0
2009-11-12 01:45:00,17.424,17.572,17.413,17.413,800000.0
2009-11-12 01:46:00,17.539,17.546,17.416,17.516,900000.0
2009-11-12 01:47:00,17.52,17.582,17.516,17.581,850000.0
2009-11-12 01:48:00,17.7,17.71,17.69,17.7,550000.0
2009-11-12 01:49:00,17.466,17.538,17.415,17.538,550000.0
2009-11-12 01:50:00,17.559,17.559,17.418,17.511,500000.0
2009-11-12 01:51:00,17.391,17.551,17.391,17.519,650000.0
2009-11-12 01:52:00,17.516,17.562,17.467,17.539,400000.0
2009-11-12 01:53:00,17.483,17.567,17.42,17.485,900000.0
2009-11-12 01:54:00,17.494,17.536,17.412,17.534,500000.0
2009-11-12 01:55:00,17.52,17.539,17.435,17.521,600000.0
2009-11-12 01:56:00,17.529,17.567,17.474,17.474,450000.0
2009-11-12 01:57:00,17.539,17.565,17.442,17.442,650000.0
2009-11-12 01:58:00,17.527,17.565,17.477,17.541,500000.0
2009-11-12 01:59:00,17.473,17.51,17.435,17.51,150000.0
2009-11-12 02:00:00,17.73,17.73,17.7,17.7,350000.0
2009-11-12 02:01:00,17.516,17.593,17.474,17.474,350000.0
2009-11-12 02:02:00,17.52,17.581,17.514,17.557,450000.0
2009-11-12 02:03:00,17.485,17.605,17.485,17.562,400000.0
2009-11-12 02:04:00,17.548,17.548,17.423,17.444,250000.0
2009-11-12 02:05:00,17.556,17.556,17.403,17.421,750000.0
2009-11-12 02:06:00,17.535,17.568,17.451,17.451,800000.0
2009-11-12 02:07:00,17.469,17.586,17.46,17.47,600000.0
2009-11-12 02:08:00,17.446,17.544,17.446,17.459,400000.0
2009-11-12 02:09:00,17.575,17.581,17.447,17.579,850000.0
2009-11-12 02:10:00,17.536,17.58,17.478,17.548,400000.0
2009-11-12 02:11:00,17.582,17.589,17.496,17.496,400000.0
2009-11-12 02:12:00,17.56,17.615,17.473,17.588,400000.0
2009-11-12 02:13:00,17.502,17.6,17.502,17.6,450000.0
2009-11-12 02:14:00,17.586,17.613,17.478,17.613,550000.0
2009-11-12 02:15:00,17.619,17.626,17.501,17.507,350000.0
2009-11-12 02:16:00,17.466,17.566,17.46,17.55,450000.0
2009-11-12 02:17:00,17.628,17.628,17.443,17.49,1050000.0
2009-11-12 02:18:00,17.629,17.685,17.514,17.519,750000.0
2009-11-12 02:19:00,17.568,17.634,17.504,17.634,500000.0
2009-11-12 02:20:00,17.58,17.642,17.538,17.631,500000.0
2009-11-12 02:21:00,17.61,17.615,17.527,17.583,500000.0
2009-11-12 02:22:00,17.632,17.639,17.51,17.631,300000.0
2009-11-12 02:23:00,17.536,17.618,17.505,17.618,300000.0
2009-11-12 02:24:00,17.595,17.62,17.464,17.534,500000.0
2009-11-12 02:25:00,17.614,17.65,17.502,17.607,450000.0
2009-11-12 02:26:00,17.605,17.623,17.501,17.623,400000.0
2009-11-12 02:27:00,17.643,17.647,17.513,17.643,750000.0
2009-11-12 02:28:00,17.515,17.642,17.515,17.642,450000.0
2009-11-12 02:29:00,17.648,17.648,17.493,17.64,1400000.0
2009-11-12 02:30:00,17.5,17.646,17.468,17.646,550000.0
2009-11-12 02:31:00,17.652,17.652,17.501,17.544,950000.0
2009-11-12 02:32:00,17.635,17.669,17.523,17.649,1100000.0
2009-11-12 02:33:00,17.632,17.718,17.566,17.687,550000.0
2009-11-12 02:34:00,17.547,17.673,17.547,17.583,350000.0
2009-11-12 02:35:00,17.579,17.665,17.559,17.658,550000.0
2009-11-12 02:36:00,17.549,17.706,17.549,17.599,550000.0
2009-11-12 02:37:00,17.673,17.673,17.561,17.583,400000.0
2009-11-12 02:38:00,17.594,17.656,17.499,17.655,400000.0
2009-11-12 02:39:00,17.558,17.661,17.558,17.631,350000.0
2009-11-12 02:40:00,17.666,17.685,17.544,17.616,1100000.0
2009-11-12 02:41:00,17.593,17.708,17.593,17.663,800000.0
2009-11-12 02:42:00,17.676,17.754,17.611,17.63,700000.0
2009-11-12 02:43:00,17.605,17.67,17.523,17.67,500000.0
2009-11-12 02:44:00,17.679,17.682,17.553,17.646,250000.0
2009-11-12 02:45:00,17.554,17.687,17.554,17.685,550000.0
2009-11-12 02:46:00,17.676,17.676,17.569,17.672,750000.0
2009-11-12 02:47:00,17.68,17.687,17.555,17.643,850000.0
2009-11-12 02:48:00,17.683,17.691,17.561,17.691,900000.0
2009-11-12 02:49:00,17.674,17.692,17.558,17.692,700000.0
2009-11-12 02:50:00,17.58,17.679,17.58,17.634,750000.0
2009-11-12 02:51:00,17.678,17.705,17.59,17.674,700000.0
2009-11-12 02:52:00,17.678,17.706,17.582,17.697,450000.0
2009-11-12 02:53:00,17.689,17.705,17.559,17.658,550000.0
2009-11-12 02:54:00,17.568,17.714,17.565,17.698,800000.0
2009-11-12 02:55:00,17.539,17.67,17.539,17.647,700000.0
2009-11-12 02:56:00,17.685,17.711,17.587,17.684,1200000.0
2009-11-12 02:57:00,17.61,17.687,17.591,17.679,500000.0
2009-11-12 02:58:00,17.683,17.71,17.587,17.71,900000.0
2009-11-12 02:59:00,17.643,17.701,17.549,17.57,1200000.0
2009-11-12 03:00:00,17.697,17.697,17.569,17.692,500000.0
2009-11-12 03:01:00,17.716,17.716,17.627,17.709,250000.0
2009-11-12 03:02:00,17.682,17.697,17.623,17.688,350000.0
2009-11-12 03:03:00,17.639,17.708,17.639,17.704,300000.0
2009-11-12 03:04:00,17.658,17.673,17.566,17.576,250000.0
2009-11-12 03:05:00,17.645,17.704,17.586,17.656,550000.0
2009-11-12 03:06:00,17.698,17.701,17.665,17.701,350000.0
2009-11-12 03:07:00,17.571,17.691,17.55,17.55,400000.0
2009-11-12 03:08:00,17.623,17.726,17.618,17.66,500000.0
2009-11-12 03:09:00,17.601,17.709,17.601,17.659,500000.0
2009-11-12 03:10:00,17.654,17.696,17.568,17.581,300000.0
2009-11-12 03:11:00,17.676,17.708,17.607,17.688,350000.0
2009-11-12 03:12:00,17.693,17.704,17.609,17.674,500000.0
2009-11-12 03:13:00,17.678,17.701,17.585,17.665,350000.0
2009-11-12 03:14:00,17.576,17.708,17.576,17.582,400000.0
2009-11-12 03:15:00,17.699,17.699,17.56,17.671,500000.0
2009-11-12 03:16:00,17.561,17.668,17.544,17.668,200000.0
2009-11-12 03:17:00,17.682,17.7,17.562,17.7,300000.0
2009-11-12 03:18:00,17.689,17.689,17.563,17.607,450000.0
2009-11-12 03:19:00,17.575,17.689,17.543,17.612,600000.0
2009-11-12 03:20:00,17.679,17.696,17.574,17.696,450000.0
2009-11-12 03:21:00,17.563,17.688,17.563,17.671,200000.0
2009-11-12 03:22:00,17.658,17.691,17.539,17.581,550000.0
2009-11-12 03:23:00,17.681,17.681,17.578,17.61,400000.0
2009-11-12 03:24:00,17.667,17.69,17.603,17.676,300000.0
2009-11-12 03:25:00,17.663,17.716,17.594,17.7,350000.0
2009-11-12 03:26:00,17.695,17.695,17.68,17.68,100000.0
2009-11-12 03:27:00,17.648,17.707,17.579,17.632,400000.0
2009-11-12 03:28:00,17.685,17.685,17.579,17.651,350000.0
2009-11-12 03:29:00,17.597,17.667,17.549,17.667,700000.0
2009-11-12 03:30:00,17.68,17.709,17.623,17.623,400000.0
2009-11-12 03:31:00,17.709,17.709,17.694,17.694,150000.0
2009-11-12 03:32:00,17.602,17.676,17.602,17.676,100000.0
2009-11-12 03:33:00,17.691,17.691,17.644,17.644,100000.0
2009-11-12 03:34:00,17.699,17.699,17.64,17.64,300000.0
2009-11-12 03:35:00,17.617,17.708,17.607,17.693,400000.0
2009-11-12 03:36:00,17.689,17.711,17.577,17.686,350000.0
2009-11-12 03:37:00,17.683,17.694,17.592,17.592,350000.0
2009-11-12 03:38:00,17.666,17.678,17.666,17.678,100000.0
2009-11-12 03:39:00,17.602,17.681,17.59,17.647,350000.0
2009-11-12 03:40:00,17.605,17.647,17.559,17.574,300000.0
2009-11-12 03:41:00,17.692,17.693,17.571,17.693,500000.0
2009-11-12 03:42:00,17.69,17.69,17.66,17.66,500000.0
2009-11-12 03:43:00,17.681,17.728,17.589,17.651,500000.0
2009-11-12 03:44:00,17.716,17.721,17.598,17.705,350000.0
2009-11-12 03:45:00,17.645,17.645,17.6,17.6,100000.0
2009-11-12 03:46:00,17.681,17.744,17.622,17.622,450000.0
2009-11-12 03:47:00,17.694,17.734,17.572,17.658,450000.0
2009-11-12 03:48:00,17.592,17.717,17.592,17.7,400000.0
2009-11-12 03:49:00,17.593,17.692,17.593,17.632,400000.0
2009-11-12 03:50:00,17.699,17.747,17.589,17.715,550000.0
2009-11-12 03:51:00,17.639,17.693,17.548,17.653,400000.0
2009-11-12 03:52:00,17.637,17.695,17.637,17.66,400000.0
2009-11-12 03:53:00,17.688,17.688,17.614,17.667,400000.0
2009-11-12 03:54:00,17.546,17.675,17.531,17.64,600000.0
2009-11-12 03:55:00,17.563,17.741,17.563,17.649,550000.0
2009-11-12 03:56:00,17.69,17.7,17.68,17.69,450000.0
2009-11-12 03:57:00,17.627,17.661,17.544,17.55,450000.0
2009-11-12 03:58:00,17.691,17.691,17.557,17.58,500000.0
2009-11-12 03:59:00,17.516,17.674,17.481,17.674,400000.0
2009-11-12 04:00:00,17.672,17.681,17.546,17.681,450000.0
2009-11-12 04:02:00,17.659,17.673,17.563,17.591,250000.0
2009-11-12 04:03:00,17.565,17.68,17.565,17.656,400000.0
2009-11-12 04:04:00,17.562,17.713,17.562,17.607,450000.0
2009-11-12 04:05:00,17.649,17.696,17.649,17.688,300000.0
2009-11-12 04:06:00,17.603,17.686,17.574,17.644,350000.0
2009-11-12 04:07:00,17.655,17.733,17.623,17.626,650000.0
2009-11-12 04:08:00,17.653,17.68,17.575,17.68,250000.0
2009-11-12 04:09:00,17.628,17.676,17.582,17.647,550000.0
2009-11-12 04:10:00,17.688,17.698,17.604,17.64,350000.0
2009-11-12 04:11:00,17.663,17.663,17.513,17.524,400000.0
2009-11-12 04:12:00,17.583,17.656,17.564,17.615,500000.0
2009-11-12 04:13:00,17.662,17.672,17.562,17.637,350000.0
2009-11-12 04:14:00,17.517,17.668,17.517,17.535,400000.0
2009-11-12 04:15:00,17.676,17.692,17.524,17.617,600000.0
2009-11-12 04:16:00,17.559,17.631,17.527,17.631,500000.0
2009-11-12 04:17:00,17.631,17.668,17.631,17.665,250000.0
2009-11-12 04:18:00,17.599,17.684,17.599,17.684,450000.0
2009-11-12 04:19:00,17.618,17.624,17.469,17.502,1600000.0
2009-11-12 04:20:00,17.601,17.639,17.502,17.538,550000.0
2009-11-12 04:21:00,17.665,17.674,17.548,17.548,550000.0
2009-11-12 04:22:00,17.71,17.71,17.69,17.7,450000.0
2009-11-12 04:23:00,17.541,17.658,17.537,17.537,450000.0
2009-11-12 04:24:00,17.7,17.71,17.7,17.71,250000.0
2009-11-12 04:25:00,17.529,17.641,17.529,17.641,250000.0
2009-11-12 04:26:00,17.51,17.648,17.51,17.542,500000.0
2009-11-12 04:27:00,17.593,17.647,17.553,17.553,300000.0
2009-11-12 04:28:00,17.7,17.71,17.7,17.71,500000.0
2009-11-12 04:29:00,17.632,17.684,17.571,17.651,500000.0
2009-11-12 04:30:00,17.58,17.664,17.534,17.664,450000.0
2009-11-12 04:31:00,17.587,17.716,17.567,17.676,400000.0
2009-11-12 04:32:00,17.561,17.684,17.555,17.602,500000.0
2009-11-12 04:33:00,17.658,17.681,17.575,17.636,400000.0
2009-11-12 04:34:00,17.656,17.714,17.553,17.58,550000.0
2009-11-12 04:35:00,17.68,17.68,17.538,17.634,350000.0
2009-11-12 04:36:00,17.54,17.63,17.498,17.555,550000.0
2009-11-12 04:37:00,17.523,17.673,17.523,17.596,350000.0
2009-11-12 04:39:00,17.638,17.684,17.564,17.625,300000.0
2009-11-12 04:40:00,17.613,17.644,17.515,17.619,500000.0
2009-11-12 04:41:00,17.634,17.669,17.544,17.655,500000.0
2009-11-12 04:42:00,17.632,17.662,17.626,17.626,200000.0
2009-11-12 04:43:00,17.597,17.667,17.548,17.645,550000.0
2009-11-12 04:44:00,17.529,17.604,17.491,17.604,550000.0
2009-11-12 04:45:00,17.557,17.687,17.546,17.639,450000.0
2009-11-12 04:46:00,17.619,17.637,17.528,17.567,350000.0
2009-11-12 04:47:00,17.71,17.72,17.7,17.7,550000.0
2009-11-12 04:48:00,17.645,17.647,17.55,17.605,550000.0
2009-11-12 04:49:00,17.615,17.65,17.51,17.537,500000.0
2009-11-12 04:50:00,17.568,17.636,17.505,17.505,450000.0
2009-11-12 04:51:00,17.593,17.643,17.509,17.523,550000.0
2009-11-12 04:52:00,17.619,17.658,17.555,17.581,400000.0
2009-11-12 04:53:00,17.656,17.656,17.656,17.656,50000.0
2009-11-12 04:54:00,17.585,17.687,17.544,17.67,400000.0
2009-11-12 04:55:00,17.56,17.653,17.525,17.653,500000.0
2009-11-12 04:56:00,17.634,17.667,17.524,17.632,350000.0
2009-11-12 04:57:00,17.639,17.663,17.596,17.663,350000.0
2009-11-12 04:58:00,17.57,17.67,17.507,17.628,550000.0
2009-11-12 04:59:00,17.64,17.646,17.512,17.646,500000.0
2009-11-12 05:00:00,17.605,17.631,17.524,17.53,300000.0
2009-11-12 05:01:00,17.591,17.618,17.591,17.618,100000.0
2009-11-12 05:02:00,17.629,17.676,17.59,17.657,500000.0
2009-11-12 05:03:00,17.626,17.666,17.529,17.642,350000.0
2009-11-12 05:04:00,17.633,17.652,17.559,17.604,550000.0
2009-11-12 05:05:00,17.583,17.656,17.521,17.619,450000.0
2009-11-12 05:06:00,17.664,17.715,17.569,17.569,400000.0
2009-11-12 05:07:00,17.546,17.683,17.546,17.585,400000.0
2009-11-12 05:08:00,17.588,17.682,17.588,17.677,400000.0
2009-11-12 05:09:00,17.633,17.674,17.523,17.558,500000.0
2009-11-12 05:10:00,17.582,17.716,17.582,17.612,350000.0
2009-11-12 05:11:00,17.613,17.659,17.544,17.644,450000.0
2009-11-12 05:12:00,17.668,17.686,17.594,17.686,250000.0
2009-11-12 05:13:00,17.59,17.676,17.544,17.676,850000.0
2009-11-12 05:14:00,17.701,17.714,17.589,17.711,550000.0
2009-11-12 05:15:00,17.653,17.711,17.578,17.699,700000.0
2009-11-12 05:16:00,17.654,17.713,17.572,17.572,400000.0
2009-11-12 05:17:00,17.609,17.678,17.571,17.652,500000.0
2009-11-12 05:18:00,17.606,17.695,17.606,17.621,350000.0
2009-11-12 05:19:00,17.607,17.683,17.537,17.537,400000.0
2009-11-12 05:20:00,17.639,17.708,17.611,17.611,650000.0
2009-11-12 05:21:00,17.626,17.707,17.608,17.639,550000.0
2009-11-12 05:22:00,17.607,17.694,17.576,17.694,350000.0
2009-11-12 05:23:00,17.674,17.679,17.546,17.679,350000.0
2009-11-12 05:24:00,17.559,17.656,17.542,17.656,250000.0
2009-11-12 05:25:00,17.613,17.666,17.535,17.663,400000.0
2009-11-12 05:26:00,17.709,17.714,17.578,17.578,300000.0
2009-11-12 05:27:00,17.563,17.679,17.563,17.614,450000.0
2009-11-12 05:28:00,17.546,17.64,17.512,17.64,500000.0
2009-11-12 05:29:00,17.651,17.708,17.597,17.67,650000.0
2009-11-12 05:30:00,17.678,17.688,17.577,17.688,350000.0
2009-11-12 05:31:00,17.64,17.64,17.63,17.63,450000.0
2009-11-12 05:32:00,17.63,17.64,17.63,17.63,450000.0
2009-11-12 05:33:00,17.62,17.63,17.62,17.62,450000.0
2009-11-12 05:34:00,17.594,17.749,17.594,17.693,450000.0
2009-11-12 05:35:00,17.62,17.62,17.61,17.61,250000.0
2009-11-12 05:36:00,17.62,17.62,17.6,17.61,250000.0
2009-11-12 05:37:00,17.62,17.62,17.6,17.6,250000.0
2009-11-12 05:38:00,17.61,17.61,17.59,17.6,250000.0
2009-11-12 05:39:00,17.59,17.6,17.59,17.59,250000.0
2009-11-12 05:40:00,17.672,17.681,17.581,17.581,250000.0
2009-11-12 05:41:00,17.694,17.694,17.582,17.665,350000.0
2009-11-12 05:42:00,17.61,17.61,17.6,17.6,450000.0
2009-11-12 05:43:00,17.654,17.699,17.58,17.67,450000.0
2009-11-12 05:44:00,17.676,17.7,17.558,17.693,450000.0
2009-11-12 05:45:00,17.633,17.689,17.604,17.686,400000.0
2009-11-12 05:46:00,17.676,17.691,17.568,17.691,500000.0
2009-11-12 05:47:00,17.697,17.698,17.597,17.695,350000.0
2009-11-12 05:48:00,17.591,17.665,17.542,17.665,550000.0
2009-11-12 05:49:00,17.645,17.704,17.591,17.704,400000.0
2009-11-12 05:50:00,17.628,17.702,17.58,17.604,550000.0
2009-11-12 05:51:00,17.61,17.62,17.61,17.61,350000.0
2009-11-12 05:52:00,17.699,17.713,17.584,17.669,350000.0
2009-11-12 05:53:00,17.643,17.686,17.547,17.56,500000.0
2009-11-12 05:54:00,17.706,17.706,17.608,17.701,500000.0
2009-11-12 05:55:00,17.62,17.68,17.485,17.68,550000.0
2009-11-12 05:56:00,17.602,17.671,17.529,17.644,400000.0
2009-11-12 05:57:00,17.59,17.59,17.582,17.582,100000.0
2009-11-12 05:58:00,17.682,17.696,17.583,17.682,300000.0
2009-11-12 05:59:00,17.637,17.685,17.602,17.685,400000.0
2009-11-12 06:00:00,17.64,17.64,17.581,17.598,150000.0
2009-11-12 06:01:00,17.596,17.695,17.576,17.59,550000.0
2009-11-12 06:02:00,17.524,17.654,17.524,17.649,400000.0
2009-11-12 06:03:00,17.538,17.645,17.5,17.645,900000.0
2009-11-12 06:04:00,17.592,17.659,17.549,17.629,350000.0
2009-11-12 06:05:00,17.526,17.638,17.524,17.524,400000.0
2009-11-12 06:06:00,17.606,17.677,17.557,17.653,350000.0
2009-11-12 06:07:00,17.646,17.646,17.517,17.602,250000.0
2009-11-12 06:08:00,17.558,17.637,17.524,17.637,550000.0
2009-11-12 06:09:00,17.564,17.647,17.547,17.647,450000.0
2009-11-12 06:10:00,17.579,17.613,17.509,17.509,350000.0
2009-11-12 06:11:00,17.536,17.651,17.533,17.542,600000.0
2009-11-12 06:12:00,17.655,17.655,17.498,17.635,400000.0
2009-11-12 06:13:00,17.654,17.67,17.555,17.593,250000.0
2009-11-12 06:14:00,17.56,17.658,17.56,17.653,500000.0
2009-11-12 06:15:00,17.632,17.648,17.573,17.573,350000.0
2009-11-12 06:16:00,17.528,17.65,17.528,17.549,450000.0
2009-11-12 06:17:00,17.633,17.639,17.514,17.639,400000.0
2009-11-12 06:18:00,17.636,17.644,17.505,17.644,300000.0
2009-11-12 06:19:00,17.559,17.638,17.546,17.638,350000.0
2009-11-12 06:20:00,17.59,17.619,17.52,17.52,200000.0
2009-11-12 06:21:00,17.604,17.656,17.52,17.649,350000.0
2009-11-12 06:22:00,17.498,17.605,17.455,17.577,650000.0
2009-11-12 06:23:00,17.57,17.662,17.517,17.517,450000.0
2009-11-12 06:24:00,17.548,17.629,17.494,17.519,550000.0
2009-11-12 06:25:00,17.614,17.657,17.538,17.577,250000.0
2009-11-12 06:26:00,17.556,17.646,17.528,17.602,350000.0
2009-11-12 06:27:00,17.647,17.729,17.529,17.529,550000.0
2009-11-12 06:28:00,17.619,17.652,17.515,17.599,700000.0
2009-11-12 06:29:00,17.621,17.621,17.49,17.574,350000.0
2009-11-12 06:30:00,17.631,17.632,17.492,17.492,550000.0
2009-11-12 06:31:00,17.616,17.616,17.489,17.565,350000.0
2009-11-12 06:32:00,17.592,17.644,17.56,17.613,400000.0
2009-11-12 06:33:00,17.606,17.623,17.518,17.519,550000.0
2009-11-12 06:34:00,17.577,17.58,17.465,17.514,350000.0
2009-11-12 06:35:00,17.475,17.615,17.475,17.569,500000.0
2009-11-12 06:36:00,17.512,17.623,17.512,17.595,600000.0
2009-11-12 06:37:00,17.481,17.592,17.453,17.508,450000.0
2009-11-12 06:38:00,17.509,17.597,17.469,17.597,450000.0
2009-11-12 06:39:00,17.594,17.594,17.473,17.583,400000.0
2009-11-12 06:40:00,17.561,17.561,17.467,17.53,300000.0
2009-11-12 06:41:00,17.486,17.585,17.484,17.581,450000.0
2009-11-12 06:42:00,17.483,17.627,17.483,17.544,800000.0
2009-11-12 06:43:00,17.488,17.641,17.488,17.581,550000.0
2009-11-12 06:44:00,17.583,17.599,17.539,17.573,400000.0
2009-11-12 06:45:00,17.525,17.59,17.497,17.553,450000.0
2009-11-12 06:46:00,17.473,17.596,17.473,17.57,500000.0
2009-11-12 06:47:00,17.488,17.583,17.46,17.46,350000.0
2009-11-12 06:48:00,17.586,17.586,17.466,17.525,350000.0
2009-11-12 06:49:00,17.539,17.607,17.454,17.454,350000.0
2009-11-12 06:50:00,17.495,17.604,17.495,17.531,350000.0
2009-11-12 06:51:00,17.493,17.587,17.484,17.565,550000.0
2009-11-12 06:52:00,17.448,17.549,17.415,17.549,550000.0
2009-11-12 06:53:00,17.63,17.64,17.62,17.63,450000.0
2009-11-12 06:54:00,17.569,17.595,17.474,17.595,450000.0
2009-11-12 06:55:00,17.488,17.608,17.484,17.498,400000.0
2009-11-12 06:56:00,17.547,17.631,17.49,17.557,450000.0
2009-11-12 06:57:00,17.498,17.572,17.437,17.572,750000.0
2009-11-12 06:58:00,17.546,17.67,17.546,17.612,550000.0
2009-11-12 06:59:00,17.621,17.623,17.478,17.571,550000.0
2009-11-12 07:00:00,17.52,17.587,17.488,17.488,400000.0
2009-11-12 07:01:00,17.574,17.574,17.431,17.572,550000.0
2009-11-12 07:02:00,17.562,17.612,17.492,17.534,550000.0
2009-11-12 07:03:00,17.629,17.63,17.496,17.609,400000.0
2009-11-12 07:04:00,17.61,17.622,17.483,17.622,350000.0
2009-11-12 07:05:00,17.486,17.601,17.475,17.532,650000.0
2009-11-12 07:06:00,17.565,17.582,17.442,17.509,550000.0
2009-11-12 07:07:00,17.527,17.601,17.476,17.488,400000.0
2009-11-12 07:08:00,17.498,17.615,17.486,17.601,500000.0
2009-11-12 07:09:00,17.609,17.615,17.457,17.592,350000.0
2009-11-12 07:10:00,17.514,17.602,17.438,17.457,1000000.0
2009-11-12 07:11:00,17.501,17.606,17.441,17.606,600000.0
2009-11-12 07:12:00,17.67,17.67,17.65,17.66,350000.0
2009-11-12 07:13:00,17.488,17.6,17.488,17.494,350000.0
2009-11-12 07:14:00,17.605,17.605,17.572,17.586,400000.0
2009-11-12 07:15:00,17.558,17.593,17.464,17.586,550000.0
2009-11-12 07:16:00,17.637,17.678,17.498,17.628,550000.0
2009-11-12 07:17:00,17.479,17.62,17.479,17.553,650000.0
2009-11-12 07:18:00,17.534,17.596,17.493,17.575,350000.0
2009-11-12 07:19:00,17.6,17.603,17.504,17.566,1150000.0
2009-11-12 07:20:00,17.509,17.625,17.472,17.472,400000.0
2009-11-12 07:21:00,17.569,17.605,17.484,17.594,400000.0
2009-11-12 07:22:00,17.505,17.589,17.466,17.573,400000.0
2009-11-12 07:23:00,17.518,17.563,17.506,17.506,400000.0
2009-11-12 07:24:00,17.534,17.617,17.476,17.55,450000.0
2009-11-12 07:25:00,17.67,17.67,17.64,17.65,400000.0
2009-11-12 07:26:00,17.604,17.609,17.478,17.478,400000.0
2009-11-12 07:27:00,17.569,17.605,17.472,17.473,550000.0
2009-11-12 07:28:00,17.65,17.65,17.63,17.65,450000.0
2009-11-12 07:30:00,17.602,17.617,17.483,17.514,450000.0
2009-11-12 07:31:00,17.619,17.628,17.496,17.496,450000.0
2009-11-12 07:32:00,17.519,17.593,17.446,17.593,400000.0
2009-11-12 07:33:00,17.544,17.648,17.508,17.508,450000.0
2009-11-12 07:34:00,17.66,17.66,17.65,17.65,350000.0
2009-11-12 07:35:00,17.617,17.62,17.495,17.526,350000.0
2009-11-12 07:36:00,17.572,17.596,17.486,17.574,600000.0
2009-11-12 07:37:00,17.539,17.597,17.479,17.591,400000.0
2009-11-12 07:38:00,17.584,17.596,17.487,17.548,350000.0
2009-11-12 07:39:00,17.542,17.617,17.518,17.604,450000.0
2009-11-12 07:40:00,17.571,17.609,17.498,17.506,550000.0
2009-11-12 07:41:00,17.57,17.646,17.502,17.644,500000.0
2009-11-12 07:42:00,17.63,17.64,17.63,17.63,400000.0
2009-11-12 07:43:00,17.629,17.629,17.474,17.576,400000.0
2009-11-12 07:44:00,17.553,17.623,17.489,17.489,600000.0
2009-11-12 07:45:00,17.64,17.65,17.63,17.64,450000.0
2009-11-12 07:46:00,17.585,17.596,17.524,17.57,450000.0
2009-11-12 07:47:00,17.569,17.622,17.509,17.6,450000.0
2009-11-12 07:48:00,17.6,17.6,17.471,17.529,800000.0
2009-11-12 07:49:00,17.493,17.596,17.493,17.584,500000.0
2009-11-12 07:50:00,17.507,17.641,17.493,17.616,900000.0
2009-11-12 07:51:00,17.57,17.599,17.496,17.496,350000.0
2009-11-12 07:52:00,17.66,17.68,17.66,17.67,850000.0
2009-11-12 07:53:00,17.493,17.652,17.493,17.513,850000.0
2009-11-12 07:54:00,17.578,17.64,17.547,17.607,500000.0
2009-11-12 07:55:00,17.572,17.657,17.534,17.534,500000.0
2009-11-12 07:56:00,17.58,17.615,17.471,17.531,800000.0
2009-11-12 07:57:00,17.521,17.605,17.49,17.58,600000.0
2009-11-12 07:58:00,17.69,17.69,17.68,17.69,650000.0
2009-11-12 07:59:00,17.593,17.606,17.469,17.605,650000.0
2009-11-12 08:00:00,17.597,17.609,17.48,17.487,550000.0
2009-11-12 08:01:00,17.631,17.658,17.548,17.63,350000.0
2009-11-12 08:02:00,17.639,17.639,17.516,17.516,450000.0
2009-11-12 08:03:00,17.563,17.622,17.526,17.605,400000.0
2009-11-12 08:04:00,17.575,17.662,17.535,17.578,400000.0
2009-11-12 08:05:00,17.541,17.601,17.489,17.489,400000.0
2009-11-12 08:06:00,17.62,17.633,17.532,17.624,500000.0
2009-11-12 08:07:00,17.541,17.621,17.489,17.533,550000.0
2009-11-12 08:08:00,17.56,17.63,17.512,17.542,400000.0
2009-11-12 08:09:00,17.546,17.728,17.546,17.581,800000.0
2009-11-12 08:10:00,17.571,17.656,17.557,17.635,350000.0
2009-11-12 08:11:00,17.543,17.618,17.505,17.618,500000.0
2009-11-12 08:12:00,17.532,17.653,17.532,17.546,350000.0
2009-11-12 08:13:00,17.541,17.662,17.526,17.639,550000.0
2009-11-12 08:14:00,17.596,17.612,17.499,17.499,500000.0
2009-11-12 08:15:00,17.64,17.67,17.64,17.67,350000.0
2009-11-12 08:16:00,17.609,17.609,17.511,17.511,350000.0
2009-11-12 08:17:00,17.557,17.664,17.52,17.537,500000.0
2009-11-12 08:18:00,17.533,17.637,17.506,17.543,500000.0
2009-11-12 08:19:00,17.65,17.66,17.64,17.66,500000.0
2009-11-12 08:20:00,17.544,17.652,17.529,17.543,500000.0
2009-11-12 08:21:00,17.506,17.623,17.504,17.619,450000.0
2009-11-12 08:22:00,17.585,17.598,17.498,17.498,500000.0
2009-11-12 08:23:00,17.615,17.615,17.467,17.534,550000.0
2009-11-12 08:24:00,17.548,17.603,17.512,17.525,400000.0
2009-11-12 08:25:00,17.55,17.665,17.528,17.566,650000.0
2009-11-12 08:26:00,17.659,17.659,17.519,17.595,400000.0
2009-11-12 08:27:00,17.611,17.611,17.494,17.577,350000.0
2009-11-12 08:28:00,17.526,17.627,17.464,17.485,600000.0
2009-11-12 08:29:00,17.606,17.636,17.495,17.601,750000.0
2009-11-12 08:30:00,17.472,17.592,17.472,17.547,400000.0
2009-11-12 08:31:00,17.518,17.58,17.491,17.502,500000.0
2009-11-12 08:32:00,17.533,17.628,17.494,17.547,500000.0
2009-11-12 08:33:00,17.554,17.657,17.52,17.559,500000.0
2009-11-12 08:34:00,17.588,17.642,17.529,17.534,350000.0
2009-11-12 08:35:00,17.638,17.638,17.475,17.559,550000.0
2009-11-12 08:36:00,17.491,17.633,17.491,17.544,400000.0
2009-11-12 08:37:00,17.498,17.601,17.498,17.542,300000.0
2009-11-12 08:38:00,17.495,17.597,17.495,17.557,350000.0
2009-11-12 08:39:00,17.553,17.581,17.549,17.564,350000.0
2009-11-12 08:40:00,17.568,17.593,17.485,17.532,350000.0
2009-11-12 08:41:00,17.58,17.607,17.486,17.501,400000.0
2009-11-12 08:42:00,17.572,17.602,17.476,17.495,550000.0
2009-11-12 08:43:00,17.476,17.594,17.46,17.594,350000.0
2009-11-12 08:44:00,17.62,17.63,17.61,17.62,550000.0
2009-11-12 08:45:00,17.581,17.613,17.47,17.61,550000.0
2009-11-12 08:46:00,17.587,17.605,17.468,17.517,600000.0
2009-11-12 08:47:00,17.524,17.584,17.506,17.584,350000.0
2009-11-12 08:48:00,17.62,17.631,17.532,17.631,550000.0
2009-11-12 08:49:00,17.565,17.619,17.497,17.619,650000.0
2009-11-12 08:50:00,17.588,17.636,17.502,17.6,500000.0
2009-11-12 08:51:00,17.521,17.602,17.485,17.602,400000.0
2009-11-12 08:52:00,17.58,17.633,17.515,17.567,400000.0
2009-11-12 08:53:00,17.628,17.628,17.516,17.621,400000.0
2009-11-12 08:54:00,17.52,17.649,17.512,17.577,450000.0
2009-11-12 08:55:00,17.615,17.661,17.525,17.619,450000.0
2009-11-12 08:56:00,17.662,17.662,17.543,17.549,400000.0
2009-11-12 08:57:00,17.679,17.692,17.556,17.556,400000.0
2009-11-12 08:58:00,17.646,17.662,17.517,17.653,450000.0
2009-11-12 08:59:00,17.664,17.664,17.569,17.569,300000.0
2009-11-12 09:00:00,17.582,17.684,17.569,17.618,600000.0
2009-11-12 09:01:00,17.647,17.67,17.566,17.594,400000.0
2009-11-12 09:02:00,17.586,17.693,17.545,17.644,700000.0
2009-11-12 09:03:00,17.5,17.612,17.488,17.507,550000.0
2009-11-12 09:04:00,17.545,17.62,17.514,17.514,350000.0
2009-11-12 09:05:00,17.649,17.66,17.54,17.54,750000.0
2009-11-12 09:06:00,17.535,17.69,17.535,17.595,550000.0
2009-11-12 09:07:00,17.562,17.653,17.516,17.548,500000.0
2009-11-12 09:08:00,17.632,17.632,17.495,17.624,550000.0
2009-11-12 09:09:00,17.61,17.65,17.518,17.635,950000.0
2009-11-12 09:10:00,17.581,17.654,17.518,17.585,450000.0
2009-11-12 09:11:00,17.6,17.6,17.47,17.498,550000.0
2009-11-12 09:12:00,17.506,17.6,17.44,17.552,650000.0
2009-11-12 09:13:00,17.485,17.62,17.485,17.62,500000.0
2009-11-12 09:14:00,17.563,17.625,17.481,17.625,350000.0
2009-11-12 09:15:00,17.646,17.663,17.537,17.537,400000.0
2009-11-12 09:16:00,17.637,17.637,17.525,17.526,450000.0
2009-11-12 09:17:00,17.556,17.645,17.495,17.645,400000.0
2009-11-12 09:18:00,17.536,17.653,17.479,17.479,400000.0
2009-11-12 09:19:00,17.521,17.636,17.476,17.615,600000.0
2009-11-12 09:20:00,17.618,17.645,17.505,17.6,650000.0
2009-11-12 09:21:00,17.55,17.629,17.516,17.555,600000.0
2009-11-12 09:22:00,17.635,17.659,17.545,17.596,600000.0
2009-11-12 09:23:00,17.606,17.665,17.536,17.57,600000.0
2009-11-12 09:24:00,17.569,17.614,17.473,17.595,550000.0
2009-11-12 09:25:00,17.471,17.6,17.471,17.566,550000.0
2009-11-12 09:26:00,17.566,17.599,17.481,17.51,600000.0
2009-11-12 09:27:00,17.563,17.643,17.524,17.626,550000.0
2009-11-12 09:28:00,17.534,17.632,17.493,17.493,350000.0
2009-11-12 09:29:00,17.563,17.627,17.493,17.627,450000.0
2009-11-12 09:30:00,17.506,17.6,17.476,17.501,700000.0
2009-11-12 09:31:00,17.493,17.609,17.475,17.475,450000.0
2009-11-12 09:32:00,17.598,17.598,17.519,17.598,350000.0
2009-11-12 09:33:00,17.566,17.595,17.466,17.567,400000.0
2009-11-12 09:34:00,17.617,17.617,17.464,17.506,650000.0
2009-11-12 09:35:00,17.479,17.607,17.479,17.584,550000.0
2009-11-12 09:36:00,17.462,17.592,17.462,17.581,400000.0
2009-11-12 09:37:00,17.552,17.628,17.506,17.506,350000.0
2009-11-12 09:38:00,17.562,17.652,17.513,17.63,400000.0
2009-11-12 09:39:00,17.536,17.632,17.517,17.542,700000.0
2009-11-12 09:40:00,17.486,17.61,17.486,17.491,400000.0
2009-11-12 09:41:00,17.571,17.571,17.432,17.453,400000.0
2009-11-12 09:42:00,17.477,17.61,17.477,17.484,350000.0
2009-11-12 09:43:00,17.545,17.612,17.47,17.585,750000.0
2009-11-12 09:44:00,17.548,17.595,17.521,17.539,600000.0
2009-11-12 09:45:00,17.505,17.661,17.505,17.585,650000.0
2009-11-12 09:46:00,17.51,17.618,17.483,17.504,650000.0
2009-11-12 09:47:00,17.492,17.548,17.45,17.457,400000.0
2009-11-12 09:48:00,17.583,17.604,17.465,17.53,650000.0
2009-11-12 09:49:00,17.488,17.618,17.488,17.548,650000.0
2009-11-12 09:50:00,17.538,17.586,17.484,17.577,450000.0
2009-11-12 09:51:00,17.532,17.571,17.442,17.516,400000.0
2009-11-12 09:52:00,17.502,17.595,17.452,17.547,450000.0
2009-11-12 09:53:00,17.526,17.549,17.395,17.487,500000.0
2009-11-12 09:54:00,17.503,17.542,17.429,17.485,450000.0
2009-11-12 09:55:00,17.521,17.57,17.451,17.515,600000.0
2009-11-12 09:56:00,17.463,17.601,17.429,17.49,550000.0
2009-11-12 09:57:00,17.455,17.551,17.405,17.537,750000.0
2009-11-12 09:58:00,17.544,17.597,17.47,17.526,350000.0
2009-11-12 09:59:00,17.441,17.585,17.441,17.48,650000.0
2009-11-12 10:00:00,17.439,17.54,17.408,17.475,600000.0
2009-11-12 10:01:00,17.479,17.504,17.41,17.411,350000.0
2009-11-12 10:02:00,17.544,17.551,17.429,17.51,400000.0
2009-11-12 10:03:00,17.414,17.566,17.413,17.548,600000.0
2009-11-12 10:04:00,17.511,17.554,17.423,17.554,400000.0
2009-11-12 10:05:00,17.49,17.53,17.415,17.51,450000.0
2009-11-12 10:06:00,17.399,17.538,17.395,17.457,700000.0
2009-11-12 10:07:00,17.546,17.561,17.438,17.554,450000.0
2009-11-12 10:08:00,17.53,17.578,17.476,17.476,500000.0
2009-11-12 10:09:00,17.548,17.603,17.487,17.564,600000.0
2009-11-12 10:10:00,17.468,17.568,17.425,17.531,600000.0
2009-11-12 10:11:00,17.484,17.536,17.445,17.484,400000.0
2009-11-12 10:12:00,17.487,17.592,17.452,17.565,500000.0
2009-11-12 10:13:00,17.48,17.572,17.46,17.569,750000.0
2009-11-12 10:14:00,17.491,17.566,17.488,17.55,400000.0
2009-11-12 10:15:00,17.422,17.515,17.422,17.497,350000.0
2009-11-12 10:16:00,17.448,17.565,17.429,17.541,500000.0
2009-11-12 10:17:00,17.437,17.544,17.437,17.457,350000.0
2009-11-12 10:18:00,17.48,17.574,17.46,17.513,550000.0
2009-11-12 10:19:00,17.562,17.59,17.437,17.569,450000.0
2009-11-12 10:20:00,17.463,17.499,17.406,17.438,550000.0
2009-11-12 10:21:00,17.404,17.528,17.404,17.523,650000.0
2009-11-12 10:22:00,17.526,17.558,17.452,17.522,400000.0
2009-11-12 10:23:00,17.53,17.589,17.452,17.452,550000.0
2009-11-12 10:24:00,17.439,17.575,17.439,17.452,450000.0
2009-11-12 10:25:00,17.449,17.589,17.449,17.536,500000.0
2009-11-12 10:26:00,17.429,17.531,17.419,17.531,350000.0
2009-11-12 10:27:00,17.484,17.535,17.419,17.419,400000.0
2009-11-12 10:28:00,17.451,17.57,17.448,17.494,350000.0
2009-11-12 10:29:00,17.487,17.56,17.416,17.543,500000.0
2009-11-12 10:30:00,17.481,17.536,17.471,17.471,350000.0
2009-11-12 10:31:00,17.439,17.542,17.399,17.535,450000.0
2009-11-12 10:32:00,17.57,17.57,17.429,17.429,400000.0
2009-11-12 10:33:00,17.537,17.56,17.431,17.55,550000.0
2009-11-12 10:34:00,17.545,17.545,17.391,17.451,700000.0
2009-11-12 10:35:00,17.526,17.581,17.466,17.56,350000.0
2009-11-12 10:36:00,17.413,17.541,17.389,17.541,450000.0
2009-11-12 10:37:00,17.558,17.58,17.431,17.481,500000.0
2009-11-12 10:38:00,17.453,17.583,17.453,17.474,400000.0
2009-11-12 10:39:00,17.448,17.595,17.408,17.435,400000.0
2009-11-12 10:40:00,17.466,17.561,17.426,17.468,400000.0
2009-11-12 10:41:00,17.559,17.559,17.413,17.507,350000.0
2009-11-12 10:42:00,17.473,17.571,17.45,17.567,400000.0
2009-11-12 10:43:00,17.543,17.555,17.434,17.493,550000.0
2009-11-12 10:44:00,17.503,17.587,17.452,17.54,550000.0
2009-11-12 10:45:00,17.423,17.562,17.423,17.529,350000.0
2009-11-12 10:46:00,17.46,17.559,17.447,17.471,550000.0
2009-11-12 10:47:00,17.523,17.557,17.432,17.552,450000.0
2009-11-12 10:48:00,17.48,17.49,17.47,17.48,500000.0
2009-11-12 10:49:00,17.492,17.539,17.408,17.539,500000.0
2009-11-12 10:50:00,17.523,17.548,17.437,17.437,450000.0
2009-11-12 10:51:00,17.5,17.557,17.431,17.547,450000.0
2009-11-12 10:52:00,17.492,17.568,17.438,17.531,500000.0
2009-11-12 10:53:00,17.538,17.538,17.424,17.508,450000.0
2009-11-12 10:54:00,17.509,17.509,17.43,17.447,550000.0
2009-11-12 10:55:00,17.396,17.556,17.396,17.553,350000.0
2009-11-12 10:56:00,17.516,17.58,17.516,17.559,450000.0
2009-11-12 10:57:00,17.436,17.553,17.417,17.5,350000.0
2009-11-12 10:58:00,17.547,17.547,17.429,17.453,350000.0
2009-11-12 10:59:00,17.518,17.541,17.395,17.395,450000.0
2009-11-12 11:00:00,17.474,17.562,17.414,17.439,350000.0
2009-11-12 11:01:00,17.461,17.545,17.394,17.536,600000.0
2009-11-12 11:02:00,17.43,17.532,17.389,17.488,350000.0
2009-11-12 11:03:00,17.445,17.534,17.416,17.521,550000.0
2009-11-12 11:04:00,17.515,17.515,17.434,17.479,600000.0
2009-11-12 11:05:00,17.412,17.517,17.412,17.496,500000.0
2009-11-12 11:06:00,17.507,17.507,17.352,17.486,500000.0
2009-11-12 11:07:00,17.404,17.517,17.38,17.412,450000.0
2009-11-12 11:08:00,17.448,17.473,17.379,17.41,400000.0
2009-11-12 11:09:00,17.388,17.466,17.36,17.466,400000.0
2009-11-12 11:10:00,17.398,17.494,17.363,17.363,400000.0
2009-11-12 11:11:00,17.372,17.491,17.372,17.46,350000.0
2009-11-12 11:12:00,17.44,17.492,17.395,17.476,450000.0
2009-11-12 11:13:00,17.518,17.518,17.403,17.48,400000.0
2009-11-12 11:14:00,17.365,17.498,17.328,17.398,550000.0
2009-11-12 11:15:00,17.398,17.518,17.395,17.395,350000.0
2009-11-12 11:16:00,17.356,17.483,17.332,17.373,350000.0
2009-11-12 11:17:00,17.437,17.466,17.357,17.376,450000.0
2009-11-12 11:18:00,17.471,17.471,17.352,17.452,400000.0
2009-11-12 11:19:00,17.375,17.502,17.37,17.496,550000.0
2009-11-12 11:20:00,17.379,17.448,17.308,17.448,400000.0
2009-11-12 11:21:00,17.364,17.443,17.336,17.443,550000.0
2009-11-12 11:22:00,17.386,17.466,17.359,17.359,350000.0
2009-11-12 11:23:00,17.395,17.472,17.338,17.359,500000.0
2009-11-12 11:24:00,17.376,17.472,17.367,17.367,450000.0
2009-11-12 11:25:00,17.364,17.458,17.338,17.458,400000.0
2009-11-12 11:26:00,17.458,17.494,17.389,17.438,600000.0
2009-11-12 11:27:00,17.378,17.511,17.378,17.492,500000.0
2009-11-12 11:28:00,17.428,17.431,17.33,17.337,350000.0
2009-11-12 11:29:00,17.435,17.435,17.33,17.345,550000.0
2009-11-12 11:30:00,17.373,17.473,17.373,17.374,450000.0
2009-11-12 11:31:00,17.369,17.471,17.335,17.358,450000.0
2009-11-12 11:32:00,17.321,17.44,17.315,17.361,400000.0
2009-11-12 11:33:00,17.341,17.429,17.329,17.344,500000.0
2009-11-12 11:34:00,17.378,17.409,17.307,17.409,400000.0
2009-11-12 11:35:00,17.312,17.459,17.312,17.384,350000.0
2009-11-12 11:36:00,17.416,17.448,17.298,17.298,550000.0
2009-11-12 11:37:00,17.387,17.448,17.341,17.409,350000.0
2009-11-12 11:38:00,17.371,17.453,17.315,17.319,500000.0
2009-11-12 11:39:00,17.416,17.455,17.311,17.389,400000.0
2009-11-12 11:40:00,17.363,17.431,17.354,17.417,550000.0
2009-11-12 11:41:00,17.39,17.452,17.306,17.346,550000.0
2009-11-12 11:42:00,17.435,17.458,17.323,17.323,500000.0
2009-11-12 11:43:00,17.38,17.495,17.347,17.391,450000.0
2009-11-12 11:44:00,17.43,17.454,17.343,17.426,500000.0
2009-11-12 11:45:00,17.343,17.431,17.295,17.42,450000.0
2009-11-12 11:46:00,17.413,17.454,17.33,17.454,500000.0
2009-11-12 11:47:00,17.386,17.459,17.33,17.459,450000.0
2009-11-12 11:48:00,17.407,17.43,17.312,17.324,350000.0
2009-11-12 11:49:00,17.348,17.452,17.317,17.317,400000.0
2009-11-12 11:50:00,17.37,17.438,17.313,17.438,350000.0
2009-11-12 11:51:00,17.385,17.43,17.309,17.339,400000.0
2009-11-12 11:52:00,17.326,17.476,17.326,17.401,500000.0
2009-11-12 11:53:00,17.433,17.478,17.347,17.468,500000.0
2009-11-12 11:54:00,17.459,17.464,17.332,17.384,400000.0
2009-11-12 11:55:00,17.426,17.471,17.344,17.465,350000.0
2009-11-12 11:56:00,17.378,17.478,17.341,17.439,450000.0
2009-11-12 11:57:00,17.411,17.51,17.37,17.378,550000.0
2009-11-12 11:58:00,17.359,17.473,17.345,17.473,350000.0
2009-11-12 11:59:00,17.336,17.446,17.325,17.325,350000.0
2009-11-12 12:00:00,17.444,17.458,17.351,17.458,550000.0
2009-11-12 12:01:00,17.403,17.442,17.315,17.342,750000.0
2009-11-12 12:02:00,17.458,17.506,17.374,17.393,500000.0
2009-11-12 12:03:00,17.401,17.478,17.34,17.371,500000.0
2009-11-12 12:04:00,17.4,17.457,17.36,17.395,400000.0
2009-11-12 12:05:00,17.487,17.554,17.417,17.417,350000.0
2009-11-12 12:06:00,17.473,17.492,17.369,17.473,500000.0
2009-11-12 12:07:00,17.427,17.5,17.39,17.471,450000.0
2009-11-12 12:08:00,17.392,17.499,17.39,17.494,550000.0
2009-11-12 12:09:00,17.39,17.487,17.39,17.462,500000.0
2009-11-12 12:10:00,17.479,17.508,17.409,17.45,400000.0
2009-11-12 12:11:00,17.413,17.509,17.411,17.431,550000.0
2009-11-12 12:12:00,17.398,17.548,17.38,17.385,350000.0
2009-11-12 12:13:00,17.515,17.515,17.367,17.482,400000.0
2009-11-12 12:14:00,17.429,17.512,17.373,17.512,350000.0
2009-11-12 12:15:00,17.435,17.479,17.421,17.424,400000.0
2009-11-12 12:16:00,17.416,17.492,17.389,17.389,500000.0
2009-11-12 12:17:00,17.38,17.516,17.38,17.471,400000.0
2009-11-12 12:18:00,17.389,17.467,17.366,17.366,500000.0
2009-11-12 12:19:00,17.442,17.529,17.408,17.451,500000.0
2009-11-12 12:20:00,17.399,17.524,17.399,17.487,550000.0
2009-11-12 12:21:00,17.524,17.54,17.399,17.399,600000.0
2009-11-12 12:22:00,17.462,17.49,17.39,17.39,550000.0
2009-11-12 12:23:00,17.414,17.49,17.402,17.42,650000.0
2009-11-12 12:24:00,17.491,17.541,17.432,17.512,600000.0
2009-11-12 12:25:00,17.505,17.505,17.402,17.402,350000.0
2009-11-12 12:26:00,17.502,17.502,17.396,17.445,400000.0
2009-11-12 12:27:00,17.486,17.536,17.402,17.494,350000.0
2009-11-12 12:28:00,17.392,17.498,17.382,17.382,550000.0
2009-11-12 12:29:00,17.419,17.537,17.419,17.537,350000.0
2009-11-12 12:30:00,17.439,17.533,17.393,17.472,500000.0
2009-11-12 12:31:00,17.513,17.522,17.423,17.423,400000.0
2009-11-12 12:32:00,17.372,17.482,17.345,17.458,400000.0
2009-11-12 12:33:00,17.435,17.509,17.383,17.399,350000.0
2009-11-12 12:34:00,17.48,17.522,17.401,17.401,350000.0
2009-11-12 12:35:00,17.473,17.512,17.381,17.448,500000.0
2009-11-12 12:36:00,17.452,17.486,17.399,17.486,350000.0
2009-11-12 12:37:00,17.447,17.508,17.447,17.495,400000.0
2009-11-12 12:38:00,17.409,17.499,17.409,17.462,400000.0
2009-11-12 12:39:00,17.35,17.492,17.35,17.366,550000.0
2009-11-12 12:40:00,17.493,17.508,17.386,17.427,350000.0
2009-11-12 12:41:00,17.482,17.482,17.337,17.418,400000.0
2009-11-12 12:42:00,17.392,17.48,17.363,17.447,550000.0
2009-11-12 12:43:00,17.444,17.496,17.382,17.479,450000.0
2009-11-12 12:44:00,17.402,17.51,17.359,17.409,500000.0
2009-11-12 12:45:00,17.47,17.507,17.352,17.446,400000.0
2009-11-12 12:46:00,17.386,17.457,17.376,17.376,400000.0
2009-11-12 12:47:00,17.382,17.485,17.359,17.478,500000.0
2009-11-12 12:48:00,17.45,17.484,17.367,17.472,450000.0
2009-11-12 12:49:00,17.488,17.512,17.391,17.44,400000.0
2009-11-12 12:50:00,17.393,17.498,17.351,17.376,450000.0
2009-11-12 12:51:00,17.435,17.504,17.378,17.468,350000.0
2009-11-12 12:52:00,17.489,17.489,17.328,17.369,500000.0
2009-11-12 12:53:00,17.434,17.5,17.402,17.46,400000.0
2009-11-12 12:54:00,17.448,17.472,17.397,17.436,550000.0
2009-11-12 12:55:00,17.411,17.513,17.404,17.463,500000.0
2009-11-12 12:56:00,17.504,17.508,17.407,17.508,350000.0
2009-11-12 12:57:00,17.475,17.496,17.407,17.452,350000.0
2009-11-12 12:58:00,17.403,17.494,17.381,17.467,450000.0
2009-11-12 12:59:00,17.485,17.485,17.365,17.389,350000.0
2009-11-12 13:00:00,17.503,17.52,17.436,17.509,350000.0
2009-11-12 13:01:00,17.462,17.47,17.36,17.395,450000.0
2009-11-12 13:02:00,17.396,17.491,17.396,17.434,400000.0
2009-11-12 13:03:00,17.48,17.529,17.383,17.487,600000.0
2009-11-12 13:04:00,17.451,17.494,17.39,17.481,450000.0
2009-11-12 13:05:00,17.391,17.514,17.376,17.478,550000.0
2009-11-12 13:06:00,17.472,17.472,17.321,17.418,450000.0
2009-11-12 13:07:00,17.463,17.485,17.377,17.423,500000.0
2009-11-12 13:08:00,17.456,17.479,17.389,17.404,350000.0
2009-11-12 13:09:00,17.398,17.509,17.398,17.43,500000.0
2009-11-12 13:10:00,17.419,17.487,17.373,17.448,400000.0
2009-11-12 13:11:00,17.391,17.474,17.391,17.474,400000.0
2009-11-12 13:12:00,17.481,17.504,17.414,17.496,550000.0
2009-11-12 13:13:00,17.389,17.455,17.332,17.455,450000.0
2009-11-12 13:14:00,17.401,17.453,17.396,17.439,400000.0
2009-11-12 13:15:00,17.364,17.493,17.329,17.41,350000.0
2009-11-12 13:16:00,17.327,17.434,17.327,17.355,500000.0
2009-11-12 13:17:00,17.375,17.458,17.375,17.433,500000.0
2009-11-12 13:18:00,17.43,17.496,17.357,17.482,450000.0
2009-11-12 13:19:00,17.444,17.534,17.377,17.394,550000.0
2009-11-12 13:20:00,17.425,17.442,17.34,17.408,500000.0
2009-11-12 13:21:00,17.401,17.496,17.366,17.495,500000.0
2009-11-12 13:22:00,17.47,17.47,17.314,17.332,450000.0
2009-11-12 13:23:00,17.449,17.486,17.377,17.485,400000.0
2009-11-12 13:24:00,17.478,17.483,17.367,17.482,350000.0
2009-11-12 13:25:00,17.453,17.485,17.388,17.485,350000.0
2009-11-12 13:26:00,17.421,17.502,17.362,17.438,650000.0
2009-11-12 13:27:00,17.441,17.477,17.371,17.444,350000.0
2009-11-12 13:28:00,17.384,17.472,17.315,17.472,400000.0
2009-11-12 13:29:00,17.478,17.505,17.369,17.369,550000.0
2009-11-12 13:30:00,17.433,17.435,17.347,17.355,550000.0
2009-11-12 13:31:00,17.374,17.475,17.323,17.462,450000.0
2009-11-12 13:32:00,17.392,17.447,17.324,17.419,400000.0
2009-11-12 13:33:00,17.438,17.48,17.341,17.48,500000.0
2009-11-12 13:34:00,17.45,17.458,17.38,17.385,450000.0
2009-11-12 13:35:00,17.456,17.475,17.388,17.458,400000.0
2009-11-12 13:36:00,17.41,17.49,17.351,17.442,450000.0
2009-11-12 13:37:00,17.442,17.461,17.343,17.461,400000.0
2009-11-12 13:38:00,17.403,17.475,17.353,17.475,400000.0
2009-11-12 13:39:00,17.446,17.487,17.377,17.459,500000.0
2009-11-12 13:40:00,17.508,17.529,17.368,17.5,700000.0
2009-11-12 13:41:00,17.402,17.444,17.361,17.4,400000.0
2009-11-12 13:42:00,17.434,17.52,17.369,17.442,400000.0
2009-11-12 13:43:00,17.417,17.495,17.391,17.463,400000.0
2009-11-12 13:44:00,17.462,17.494,17.373,17.457,750000.0
2009-11-12 13:45:00,17.449,17.488,17.366,17.378,550000.0
2009-11-12 13:46:00,17.453,17.475,17.358,17.43,450000.0
2009-11-12 13:47:00,17.454,17.479,17.374,17.479,350000.0
2009-11-12 13:48:00,17.368,17.521,17.368,17.388,450000.0
2009-11-12 13:49:00,17.486,17.5,17.373,17.423,400000.0
2009-11-12 13:50:00,17.366,17.46,17.301,17.46,400000.0
2009-11-12 13:51:00,17.453,17.504,17.357,17.405,400000.0
2009-11-12 13:52:00,17.496,17.496,17.365,17.459,350000.0
2009-11-12 13:53:00,17.393,17.513,17.393,17.498,450000.0
2009-11-12 13:54:00,17.487,17.509,17.444,17.444,400000.0
2009-11-12 13:55:00,17.481,17.481,17.344,17.353,400000.0
2009-11-12 13:56:00,17.448,17.466,17.373,17.373,350000.0
2009-11-12 13:57:00,17.429,17.444,17.325,17.444,350000.0
2009-11-12 13:58:00,17.448,17.46,17.348,17.46,400000.0
2009-11-12 13:59:00,17.42,17.464,17.324,17.388,600000.0
2009-11-12 14:00:00,17.423,17.478,17.344,17.478,350000.0
2009-11-12 14:01:00,17.354,17.493,17.354,17.488,750000.0
2009-11-12 14:02:00,17.411,17.48,17.335,17.48,400000.0
2009-11-12 14:03:00,17.429,17.439,17.367,17.4,500000.0
2009-11-12 14:04:00,17.497,17.498,17.4,17.498,350000.0
2009-11-12 14:05:00,17.449,17.478,17.349,17.389,400000.0
2009-11-12 14:06:00,17.369,17.453,17.339,17.356,500000.0
2009-11-12 14:07:00,17.426,17.459,17.315,17.459,350000.0
2009-11-12 14:08:00,17.443,17.466,17.363,17.375,350000.0
2009-11-12 14:09:00,17.331,17.496,17.331,17.443,550000.0
2009-11-12 14:10:00,17.362,17.475,17.362,17.45,350000.0
2009-11-12 14:11:00,17.321,17.446,17.288,17.441,650000.0
2009-11-12 14:12:00,17.357,17.448,17.338,17.344,550000.0
2009-11-12 14:13:00,17.376,17.438,17.333,17.438,400000.0
2009-11-12 14:14:00,17.432,17.467,17.325,17.369,350000.0
2009-11-12 14:15:00,17.395,17.448,17.326,17.387,450000.0
2009-11-12 14:16:00,17.368,17.454,17.33,17.454,750000.0
2009-11-12 14:17:00,17.323,17.416,17.316,17.353,350000.0
2009-11-12 14:18:00,17.404,17.451,17.274,17.274,400000.0
2009-11-12 14:19:00,17.428,17.428,17.354,17.355,400000.0
2009-11-12 14:20:00,17.343,17.437,17.322,17.322,600000.0
2009-11-12 14:21:00,17.384,17.415,17.269,17.388,400000.0
2009-11-12 14:22:00,17.415,17.445,17.357,17.438,350000.0
2009-11-12 14:23:00,17.412,17.444,17.317,17.344,650000.0
2009-11-12 14:24:00,17.336,17.442,17.307,17.395,550000.0
2009-11-12 14:25:00,17.421,17.456,17.261,17.261,700000.0
2009-11-12 14:26:00,17.349,17.427,17.305,17.342,350000.0
2009-11-12 14:27:00,17.271,17.382,17.271,17.382,450000.0
2009-11-12 14:28:00,17.367,17.41,17.303,17.406,400000.0
2009-11-12 14:29:00,17.374,17.405,17.318,17.405,450000.0
2009-11-12 14:30:00,17.375,17.38,17.249,17.331,650000.0
2009-11-12 14:31:00,17.314,17.394,17.245,17.363,350000.0
2009-11-12 14:32:00,17.295,17.384,17.27,17.28,500000.0
2009-11-12 14:33:00,17.294,17.414,17.294,17.325,350000.0
2009-11-12 14:34:00,17.37,17.39,17.257,17.267,450000.0
2009-11-12 14:35:00,17.3,17.396,17.3,17.396,350000.0
2009-11-12 14:36:00,17.314,17.408,17.286,17.376,450000.0
2009-11-12 14:37:00,17.3,17.387,17.224,17.224,550000.0
2009-11-12 14:38:00,17.349,17.39,17.301,17.339,400000.0
2009-11-12 14:39:00,17.33,17.411,17.256,17.299,800000.0
2009-11-12 14:40:00,17.317,17.419,17.293,17.293,700000.0
2009-11-12 14:41:00,17.329,17.39,17.297,17.39,350000.0
2009-11-12 14:42:00,17.318,17.397,17.249,17.375,450000.0
2009-11-12 14:43:00,17.338,17.418,17.254,17.418,500000.0
2009-11-12 14:44:00,17.275,17.373,17.256,17.373,450000.0
2009-11-12 14:45:00,17.37,17.407,17.282,17.3,400000.0
2009-11-12 14:46:00,17.399,17.403,17.249,17.403,400000.0
2009-11-12 14:47:00,17.386,17.427,17.306,17.378,350000.0
2009-11-12 14:48:00,17.362,17.398,17.298,17.381,400000.0
2009-11-12 14:49:00,17.418,17.446,17.292,17.298,500000.0
2009-11-12 14:50:00,17.294,17.43,17.294,17.309,550000.0
2009-11-12 14:51:00,17.399,17.407,17.293,17.359,350000.0
2009-11-12 14:52:00,17.381,17.415,17.277,17.381,400000.0
2009-11-12 14:53:00,17.306,17.398,17.306,17.368,500000.0
2009-11-12 14:54:00,17.363,17.398,17.267,17.321,400000.0
2009-11-12 14:55:00,17.305,17.361,17.258,17.356,450000.0
2009-11-12 14:56:00,17.251,17.393,17.251,17.31,300000.0
2009-11-12 14:57:00,17.34,17.422,17.307,17.318,450000.0
2009-11-12 14:58:00,17.372,17.407,17.297,17.345,550000.0
2009-11-12 14:59:00,17.347,17.398,17.261,17.398,550000.0
2009-11-12 15:00:00,17.367,17.417,17.285,17.322,350000.0
2009-11-12 15:01:00,17.401,17.401,17.264,17.286,400000.0
2009-11-12 15:02:00,17.365,17.422,17.301,17.347,400000.0
2009-11-12 15:03:00,17.413,17.45,17.305,17.412,450000.0
2009-11-12 15:04:00,17.356,17.424,17.299,17.391,400000.0
2009-11-12 15:05:00,17.386,17.41,17.296,17.332,400000.0
2009-11-12 15:06:00,17.424,17.424,17.319,17.32,400000.0
2009-11-12 15:07:00,17.276,17.381,17.245,17.376,350000.0
2009-11-12 15:08:00,17.334,17.408,17.308,17.37,250000.0
2009-11-12 15:09:00,17.353,17.43,17.303,17.43,350000.0
2009-11-12 15:10:00,17.281,17.399,17.222,17.399,550000.0
2009-11-12 15:11:00,17.402,17.402,17.254,17.265,400000.0
2009-11-12 15:12:00,17.366,17.38,17.296,17.337,350000.0
2009-11-12 15:13:00,17.329,17.421,17.296,17.362,400000.0
2009-11-12 15:14:00,17.29,17.417,17.289,17.289,400000.0
2009-11-12 15:15:00,17.423,17.435,17.298,17.347,400000.0
2009-11-12 15:16:00,17.284,17.437,17.284,17.437,350000.0
2009-11-12 15:17:00,17.396,17.42,17.291,17.42,500000.0
2009-11-12 15:18:00,17.287,17.415,17.287,17.352,300000.0
2009-11-12 15:19:00,17.38,17.485,17.311,17.311,450000.0
2009-11-12 15:20:00,17.412,17.424,17.313,17.313,650000.0
2009-11-12 15:21:00,17.358,17.439,17.281,17.439,750000.0
2009-11-12 15:22:00,17.441,17.447,17.318,17.393,400000.0
2009-11-12 15:23:00,17.332,17.428,17.302,17.363,450000.0
2009-11-12 15:24:00,17.338,17.428,17.316,17.339,600000.0
2009-11-12 15:25:00,17.424,17.424,17.295,17.416,500000.0
2009-11-12 15:26:00,17.328,17.432,17.299,17.299,450000.0
2009-11-12 15:27:00,17.394,17.451,17.31,17.31,450000.0
2009-11-12 15:28:00,17.394,17.409,17.353,17.379,350000.0
2009-11-12 15:29:00,17.435,17.435,17.32,17.344,400000.0
2009-11-12 15:30:00,17.351,17.433,17.314,17.381,400000.0
2009-11-12 15:31:00,17.317,17.4,17.288,17.288,350000.0
2009-11-12 15:32:00,17.35,17.415,17.291,17.415,350000.0
2009-11-12 15:33:00,17.354,17.407,17.326,17.383,350000.0
2009-11-12 15:34:00,17.325,17.421,17.325,17.415,450000.0
2009-11-12 15:35:00,17.385,17.469,17.269,17.36,500000.0
2009-11-12 15:36:00,17.337,17.426,17.305,17.426,550000.0
2009-11-12 15:37:00,17.413,17.413,17.281,17.29,400000.0
2009-11-12 15:38:00,17.387,17.435,17.287,17.293,400000.0
2009-11-12 15:39:00,17.339,17.421,17.339,17.357,350000.0
2009-11-12 15:40:00,17.283,17.369,17.283,17.369,550000.0
2009-11-12 15:41:00,17.295,17.449,17.295,17.449,500000.0
2009-11-12 15:42:00,17.427,17.477,17.345,17.385,400000.0
2009-11-12 15:43:00,17.424,17.436,17.294,17.36,350000.0
2009-11-12 15:44:00,17.406,17.443,17.296,17.403,550000.0
2009-11-12 15:45:00,17.311,17.469,17.311,17.386,400000.0
2009-11-12 15:46:00,17.395,17.481,17.37,17.457,350000.0
2009-11-12 15:47:00,17.423,17.454,17.289,17.326,550000.0
2009-11-12 15:48:00,17.334,17.423,17.316,17.345,350000.0
2009-11-12 15:49:00,17.426,17.452,17.389,17.452,350000.0
2009-11-12 15:50:00,17.408,17.462,17.312,17.342,550000.0
2009-11-12 15:51:00,17.354,17.457,17.343,17.436,500000.0
2009-11-12 15:52:00,17.302,17.464,17.293,17.325,350000.0
2009-11-12 15:53:00,17.448,17.477,17.346,17.372,400000.0
2009-11-12 15:54:00,17.394,17.436,17.303,17.432,450000.0
2009-11-12 15:55:00,17.381,17.435,17.302,17.328,350000.0
2009-11-12 15:56:00,17.426,17.434,17.294,17.294,450000.0
2009-11-12 15:57:00,17.307,17.438,17.305,17.37,350000.0
2009-11-12 15:58:00,17.369,17.457,17.354,17.441,350000.0
2009-11-12 15:59:00,17.436,17.441,17.34,17.369,450000.0
2009-11-12 16:00:00,17.317,17.511,17.317,17.455,550000.0
2009-11-12 16:01:00,17.402,17.445,17.345,17.445,450000.0
2009-11-12 16:02:00,17.405,17.429,17.324,17.423,450000.0
2009-11-12 16:03:00,17.421,17.435,17.252,17.435,550000.0
2009-11-12 16:04:00,17.324,17.438,17.321,17.438,500000.0
2009-11-12 16:05:00,17.443,17.494,17.325,17.325,650000.0
2009-11-12 16:06:00,17.336,17.418,17.336,17.352,500000.0
2009-11-12 16:07:00,17.323,17.437,17.277,17.314,350000.0
2009-11-12 16:08:00,17.363,17.503,17.342,17.342,550000.0
2009-11-12 16:09:00,17.312,17.434,17.312,17.434,350000.0
2009-11-12 16:10:00,17.426,17.443,17.3,17.3,350000.0
2009-11-12 16:11:00,17.302,17.453,17.287,17.38,450000.0
2009-11-12 16:12:00,17.347,17.398,17.256,17.304,600000.0
2009-11-12 16:13:00,17.369,17.457,17.305,17.347,450000.0
2009-11-12 16:14:00,17.321,17.431,17.278,17.278,400000.0
2009-11-12 16:15:00,17.367,17.403,17.259,17.39,400000.0
2009-11-12 16:16:00,17.343,17.411,17.294,17.372,550000.0
2009-11-12 16:17:00,17.272,17.379,17.272,17.379,350000.0
2009-11-12 16:18:00,17.414,17.428,17.297,17.428,400000.0
2009-11-12 16:19:00,17.309,17.43,17.309,17.418,500000.0
2009-11-12 16:20:00,17.405,17.439,17.3,17.414,550000.0
2009-11-12 16:21:00,17.297,17.396,17.258,17.396,400000.0
2009-11-12 16:22:00,17.362,17.364,17.269,17.322,450000.0
2009-11-12 16:23:00,17.373,17.391,17.25,17.391,500000.0
2009-11-12 16:24:00,17.354,17.378,17.293,17.378,400000.0
2009-11-12 16:25:00,17.313,17.366,17.288,17.338,350000.0
2009-11-12 16:26:00,17.295,17.4,17.295,17.379,400000.0
2009-11-12 16:27:00,17.366,17.396,17.278,17.378,650000.0
2009-11-12 16:28:00,17.327,17.345,17.231,17.323,550000.0
2009-11-12 16:29:00,17.377,17.389,17.279,17.315,400000.0
2009-11-12 16:30:00,17.372,17.372,17.229,17.277,600000.0
2009-11-12 16:31:00,17.261,17.408,17.261,17.399,350000.0
2009-11-12 16:32:00,17.383,17.412,17.28,17.401,450000.0
2009-11-12 16:33:00,17.339,17.347,17.253,17.347,450000.0
2009-11-12 16:34:00,17.321,17.404,17.281,17.357,350000.0
2009-11-12 16:35:00,17.272,17.347,17.248,17.288,400000.0
2009-11-12 16:36:00,17.302,17.41,17.302,17.384,400000.0
2009-11-12 16:37:00,17.344,17.344,17.242,17.276,500000.0
2009-11-12 16:38:00,17.2,17.344,17.2,17.306,450000.0
2009-11-12 16:39:00,17.355,17.358,17.269,17.357,500000.0
2009-11-12 16:40:00,17.253,17.331,17.214,17.269,450000.0
2009-11-12 16:41:00,17.253,17.36,17.212,17.317,400000.0
2009-11-12 16:42:00,17.323,17.351,17.201,17.351,700000.0
2009-11-12 16:43:00,17.229,17.381,17.229,17.33,400000.0
2009-11-12 16:44:00,17.304,17.334,17.226,17.28,400000.0
2009-11-12 16:45:00,17.245,17.367,17.222,17.348,350000.0
2009-11-12 16:46:00,17.296,17.379,17.289,17.367,500000.0
2009-11-12 16:47:00,17.261,17.363,17.224,17.274,600000.0
2009-11-12 16:48:00,17.348,17.397,17.268,17.375,450000.0
2009-11-12 16:49:00,17.36,17.404,17.275,17.275,450000.0
2009-11-12 16:50:00,17.289,17.401,17.289,17.36,350000.0
2009-11-12 16:51:00,17.346,17.428,17.27,17.295,500000.0
2009-11-12 16:52:00,17.287,17.428,17.287,17.428,350000.0
2009-11-12 16:53:00,17.356,17.411,17.267,17.286,450000.0
2009-11-12 16:54:00,17.372,17.377,17.28,17.345,400000.0
2009-11-12 16:55:00,17.417,17.43,17.299,17.299,350000.0
2009-11-12 16:56:00,17.358,17.461,17.336,17.36,400000.0
2009-11-12 16:57:00,17.439,17.497,17.371,17.451,850000.0
2009-11-12 16:58:00,17.359,17.463,17.32,17.32,450000.0
2009-11-12 16:59:00,17.343,17.46,17.343,17.369,400000.0
2009-11-12 17:00:00,17.386,17.494,17.337,17.483,350000.0
2009-11-12 17:01:00,17.494,17.528,17.419,17.51,400000.0
2009-11-12 17:02:00,17.414,17.507,17.414,17.441,400000.0
2009-11-12 17:03:00,17.503,17.503,17.384,17.469,400000.0
2009-11-12 17:04:00,17.514,17.523,17.395,17.405,400000.0
2009-11-12 17:05:00,17.419,17.488,17.373,17.409,600000.0
2009-11-12 17:06:00,17.457,17.48,17.358,17.444,400000.0
2009-11-12 17:07:00,17.391,17.49,17.365,17.365,550000.0
2009-11-12 17:08:00,17.449,17.449,17.311,17.344,350000.0
2009-11-12 17:09:00,17.452,17.468,17.35,17.453,450000.0
2009-11-12 17:10:00,17.433,17.433,17.342,17.41,400000.0
2009-11-12 17:11:00,17.395,17.447,17.282,17.282,400000.0
2009-11-12 17:12:00,17.29,17.374,17.265,17.374,400000.0
2009-11-12 17:13:00,17.301,17.431,17.301,17.431,600000.0
2009-11-12 17:14:00,17.34,17.416,17.29,17.29,350000.0
2009-11-12 17:15:00,17.31,17.426,17.31,17.426,350000.0
2009-11-12 17:16:00,17.361,17.401,17.288,17.348,500000.0
2009-11-12 17:17:00,17.358,17.452,17.304,17.36,400000.0
2009-11-12 17:18:00,17.378,17.405,17.317,17.339,550000.0
2009-11-12 17:19:00,17.372,17.44,17.271,17.312,550000.0
2009-11-12 17:20:00,17.386,17.386,17.252,17.271,350000.0
2009-11-12 17:21:00,17.389,17.39,17.242,17.307,350000.0
2009-11-12 17:22:00,17.313,17.408,17.286,17.302,450000.0
2009-11-12 17:23:00,17.349,17.391,17.264,17.376,400000.0
2009-11-12 17:24:00,17.278,17.386,17.244,17.346,550000.0
2009-11-12 17:25:00,17.39,17.427,17.307,17.385,450000.0
2009-11-12 17:26:00,17.306,17.409,17.302,17.364,450000.0
2009-11-12 17:27:00,17.423,17.427,17.314,17.388,650000.0
2009-11-12 17:28:00,17.278,17.439,17.278,17.407,350000.0
2009-11-12 17:29:00,17.325,17.393,17.3,17.393,400000.0
2009-11-12 17:30:00,17.308,17.404,17.28,17.367,450000.0
2009-11-12 17:31:00,17.357,17.404,17.294,17.363,600000.0
2009-11-12 17:32:00,17.309,17.366,17.233,17.281,500000.0
2009-11-12 17:33:00,17.309,17.396,17.306,17.366,400000.0
2009-11-12 17:34:00,17.31,17.385,17.251,17.317,400000.0
2009-11-12 17:35:00,17.402,17.403,17.288,17.32,500000.0
2009-11-12 17:36:00,17.284,17.374,17.268,17.374,350000.0
2009-11-12 17:37:00,17.382,17.426,17.322,17.348,350000.0
2009-11-12 17:38:00,17.373,17.407,17.281,17.281,500000.0
2009-11-12 17:39:00,17.379,17.407,17.262,17.407,600000.0
2009-11-12 17:40:00,17.353,17.375,17.242,17.351,550000.0
2009-11-12 17:41:00,17.383,17.383,17.24,17.373,750000.0
2009-11-12 17:42:00,17.375,17.399,17.291,17.339,400000.0
2009-11-12 17:43:00,17.378,17.378,17.232,17.249,450000.0
2009-11-12 17:44:00,17.335,17.384,17.212,17.251,650000.0
2009-11-12 17:45:00,17.33,17.405,17.3,17.324,550000.0
2009-11-12 17:46:00,17.327,17.388,17.267,17.307,350000.0
2009-11-12 17:47:00,17.411,17.415,17.276,17.282,400000.0
2009-11-12 17:48:00,17.327,17.403,17.281,17.397,450000.0
2009-11-12 17:49:00,17.268,17.386,17.228,17.355,650000.0
2009-11-12 17:50:00,17.37,17.408,17.333,17.333,500000.0
2009-11-12 17:51:00,17.351,17.422,17.323,17.402,550000.0
2009-11-12 17:52:00,17.406,17.41,17.286,17.367,450000.0
2009-11-12 17:53:00,17.333,17.397,17.278,17.397,550000.0
2009-11-12 17:54:00,17.355,17.427,17.343,17.386,350000.0
2009-11-12 17:55:00,17.438,17.438,17.319,17.358,550000.0
2009-11-12 17:56:00,17.333,17.433,17.301,17.377,500000.0
2009-11-12 17:57:00,17.415,17.415,17.3,17.395,400000.0
2009-11-12 17:58:00,17.43,17.43,17.319,17.352,400000.0
2009-11-12 17:59:00,17.407,17.407,17.306,17.332,600000.0
2009-11-12 18:00:00,17.312,17.387,17.282,17.282,450000.0
2009-11-12 18:01:00,17.265,17.381,17.265,17.306,400000.0
2009-11-12 18:02:00,17.364,17.371,17.306,17.371,350000.0
2009-11-12 18:03:00,17.392,17.447,17.316,17.401,550000.0
2009-11-12 18:04:00,17.364,17.413,17.262,17.413,450000.0
2009-11-12 18:05:00,17.389,17.431,17.283,17.399,750000.0
2009-11-12 18:06:00,17.371,17.396,17.241,17.304,450000.0
2009-11-12 18:07:00,17.365,17.389,17.259,17.348,400000.0
2009-11-12 18:08:00,17.227,17.329,17.218,17.329,400000.0
2009-11-12 18:09:00,17.327,17.373,17.236,17.241,800000.0
2009-11-12 18:10:00,17.23,17.308,17.193,17.294,400000.0
2009-11-12 18:11:00,17.22,17.289,17.203,17.275,1500000.0
2009-11-12 18:12:00,17.252,17.252,17.165,17.165,400000.0
2009-11-12 18:13:00,17.27,17.271,17.178,17.26,400000.0
2009-11-12 18:14:00,17.212,17.278,17.195,17.261,450000.0
2009-11-12 18:15:00,17.163,17.249,17.099,17.181,2000000.0
2009-11-12 18:16:00,17.227,17.255,17.165,17.165,400000.0
2009-11-12 18:17:00,17.255,17.264,17.167,17.257,350000.0
2009-11-12 18:18:00,17.215,17.268,17.145,17.159,550000.0
2009-11-12 18:19:00,17.277,17.331,17.192,17.192,400000.0
2009-11-12 18:20:00,17.208,17.319,17.208,17.23,550000.0
2009-11-12 18:21:00,17.26,17.291,17.169,17.175,350000.0
2009-11-12 18:22:00,17.179,17.304,17.143,17.16,1550000.0
2009-11-12 18:23:00,17.164,17.239,17.158,17.173,1600000.0
2009-11-12 18:24:00,17.284,17.317,17.185,17.185,1450000.0
2009-11-12 18:25:00,17.155,17.304,17.122,17.138,1950000.0
2009-11-12 18:26:00,17.211,17.211,17.095,17.167,400000.0
2009-11-12 18:27:00,17.143,17.143,17.104,17.126,350000.0
2009-11-12 18:28:00,17.158,17.222,17.072,17.133,450000.0
2009-11-12 18:29:00,17.158,17.24,17.122,17.122,450000.0
2009-11-12 18:30:00,17.134,17.263,17.128,17.152,1400000.0
2009-11-12 18:31:00,17.142,17.218,17.126,17.139,1550000.0
2009-11-12 18:32:00,17.202,17.247,17.132,17.21,400000.0
2009-11-12 18:33:00,17.155,17.221,17.107,17.172,1200000.0
2009-11-12 18:34:00,17.233,17.251,17.121,17.142,400000.0
2009-11-12 18:35:00,17.145,17.175,17.091,17.147,1500000.0
2009-11-12 18:36:00,17.213,17.24,17.118,17.24,350000.0
2009-11-12 18:37:00,17.123,17.231,17.117,17.154,500000.0
2009-11-12 18:38:00,17.097,17.19,17.09,17.19,350000.0
2009-11-12 18:39:00,17.196,17.211,17.131,17.163,350000.0
2009-11-12 18:40:00,17.165,17.223,17.117,17.137,1800000.0
2009-11-12 18:41:00,17.128,17.234,17.112,17.118,1650000.0
2009-11-12 18:42:00,17.137,17.137,17.067,17.114,1500000.0
2009-11-12 18:43:00,17.14,17.201,17.048,17.17,1500000.0
2009-11-12 18:44:00,17.138,17.185,17.089,17.166,400000.0
2009-11-12 18:45:00,17.154,17.217,17.1,17.192,350000.0
2009-11-12 18:46:00,17.18,17.245,17.102,17.182,1450000.0
2009-11-12 18:47:00,17.155,17.248,17.155,17.248,300000.0
2009-11-12 18:48:00,17.217,17.236,17.144,17.198,1900000.0
2009-11-12 18:49:00,17.197,17.252,17.131,17.18,450000.0
2009-11-12 18:50:00,17.188,17.244,17.173,17.186,500000.0
2009-11-12 18:51:00,17.251,17.251,17.124,17.124,350000.0
2009-11-12 18:52:00,17.235,17.235,17.105,17.197,500000.0
2009-11-12 18:53:00,17.207,17.251,17.165,17.251,1250000.0
2009-11-12 18:54:00,17.251,17.254,17.195,17.217,1800000.0
2009-11-12 18:55:00,17.261,17.261,17.143,17.211,450000.0
2009-11-12 18:56:00,17.213,17.257,17.126,17.208,1300000.0
2009-11-12 18:57:00,17.149,17.264,17.149,17.154,400000.0
2009-11-12 18:58:00,17.201,17.206,17.115,17.192,1250000.0
2009-11-12 18:59:00,17.173,17.234,17.125,17.213,1500000.0
2009-11-12 19:00:00,17.226,17.226,17.056,17.141,450000.0
2009-11-12 19:01:00,17.155,17.236,17.082,17.151,550000.0
2009-11-12 19:02:00,17.227,17.227,17.126,17.221,500000.0
2009-11-12 19:03:00,17.184,17.273,17.184,17.195,350000.0
2009-11-12 19:04:00,17.252,17.262,17.221,17.221,350000.0
2009-11-12 19:05:00,17.183,17.255,17.113,17.255,400000.0
2009-11-12 19:06:00,17.237,17.296,17.183,17.257,550000.0
2009-11-12 19:07:00,17.291,17.295,17.214,17.239,550000.0
2009-11-12 19:08:00,17.212,17.292,17.165,17.232,500000.0
2009-11-12 19:09:00,17.248,17.256,17.164,17.206,350000.0
2009-11-12 19:10:00,17.199,17.31,17.199,17.218,350000.0
2009-11-12 19:11:00,17.267,17.293,17.142,17.2,800000.0
2009-11-12 19:12:00,17.246,17.282,17.178,17.282,350000.0
2009-11-12 19:13:00,17.157,17.28,17.13,17.13,600000.0
2009-11-12 19:14:00,17.136,17.285,17.136,17.171,550000.0
2009-11-12 19:15:00,17.21,17.26,17.175,17.236,400000.0
2009-11-12 19:16:00,17.242,17.275,17.172,17.172,350000.0
2009-11-12 19:17:00,17.241,17.259,17.13,17.255,350000.0
2009-11-12 19:18:00,17.258,17.285,17.178,17.22,450000.0
2009-11-12 19:19:00,17.28,17.309,17.183,17.309,350000.0
2009-11-12 19:20:00,17.185,17.296,17.185,17.269,400000.0
2009-11-12 19:21:00,17.172,17.29,17.172,17.226,400000.0
2009-11-12 19:22:00,17.294,17.319,17.201,17.278,400000.0
2009-11-12 19:23:00,17.172,17.256,17.172,17.218,400000.0
2009-11-12 19:24:00,17.163,17.282,17.159,17.246,550000.0
2009-11-12 19:25:00,17.207,17.325,17.146,17.146,550000.0
2009-11-12 19:26:00,17.195,17.303,17.18,17.202,450000.0
2009-11-12 19:27:00,17.206,17.253,17.145,17.145,350000.0
2009-11-12 19:28:00,17.229,17.28,17.221,17.265,350000.0
2009-11-12 19:29:00,17.291,17.294,17.181,17.183,500000.0
2009-11-12 19:30:00,17.28,17.286,17.138,17.254,350000.0
2009-11-12 19:31:00,17.249,17.274,17.129,17.262,450000.0
2009-11-12 19:32:00,17.231,17.281,17.13,17.13,400000.0
2009-11-12 19:33:00,17.192,17.231,17.141,17.228,350000.0
2009-11-12 19:34:00,17.214,17.214,17.101,17.128,400000.0
2009-11-12 19:35:00,17.233,17.267,17.109,17.194,500000.0
2009-11-12 19:36:00,17.215,17.242,17.116,17.157,350000.0
2009-11-12 19:37:00,17.189,17.259,17.133,17.247,350000.0
2009-11-12 19:38:00,17.233,17.239,17.115,17.228,400000.0
2009-11-12 19:39:00,17.263,17.272,17.153,17.174,400000.0
2009-11-12 19:40:00,17.176,17.275,17.158,17.255,550000.0
2009-11-12 19:41:00,17.141,17.267,17.129,17.205,350000.0
2009-11-12 19:42:00,17.264,17.315,17.167,17.206,550000.0
2009-11-12 19:43:00,17.247,17.291,17.158,17.291,400000.0
2009-11-12 19:44:00,17.276,17.287,17.19,17.19,400000.0
2009-11-12 19:45:00,17.175,17.275,17.175,17.253,500000.0
2009-11-12 19:46:00,17.189,17.281,17.189,17.238,350000.0
2009-11-12 19:47:00,17.148,17.252,17.148,17.206,350000.0
2009-11-12 19:48:00,17.1,17.236,17.093,17.154,550000.0
2009-11-12 19:49:00,17.181,17.225,17.106,17.209,350000.0
2009-11-12 19:50:00,17.243,17.251,17.141,17.169,550000.0
2009-11-12 19:51:00,17.19,17.256,17.146,17.256,500000.0
2009-11-12 19:52:00,17.153,17.252,17.124,17.252,350000.0
2009-11-12 19:53:00,17.173,17.215,17.115,17.183,350000.0
2009-11-12 19:54:00,17.241,17.243,17.148,17.148,400000.0
2009-11-12 19:55:00,17.142,17.244,17.142,17.237,450000.0
2009-11-12 19:56:00,17.163,17.237,17.105,17.105,500000.0
2009-11-12 19:57:00,17.22,17.225,17.062,17.215,500000.0
2009-11-12 19:58:00,17.095,17.236,17.095,17.21,600000.0
2009-11-12 19:59:00,17.199,17.251,17.138,17.138,350000.0
2009-11-12 20:00:00,17.232,17.232,17.113,17.231,400000.0
2009-11-12 20:01:00,17.215,17.264,17.12,17.241,600000.0
2009-11-12 20:02:00,17.197,17.213,17.083,17.206,450000.0
2009-11-12 20:03:00,17.138,17.196,17.117,17.128,500000.0
2009-11-12 20:04:00,17.127,17.232,17.106,17.221,400000.0
2009-11-12 20:05:00,17.174,17.222,17.091,17.142,550000.0
2009-11-12 20:06:00,17.1,17.182,17.098,17.16,450000.0
2009-11-12 20:07:00,17.171,17.171,17.047,17.109,350000.0
2009-11-12 20:08:00,17.111,17.204,17.074,17.101,450000.0
2009-11-12 20:09:00,17.176,17.176,17.061,17.173,400000.0
2009-11-12 20:10:00,17.152,17.167,17.02,17.163,550000.0
2009-11-12 20:11:00,17.172,17.19,17.055,17.055,500000.0
2009-11-12 20:12:00,17.192,17.192,17.067,17.174,350000.0
2009-11-12 20:13:00,17.103,17.191,17.088,17.164,550000.0
2009-11-12 20:14:00,17.157,17.183,17.047,17.183,500000.0
2009-11-12 20:15:00,17.108,17.191,17.058,17.19,350000.0
2009-11-12 20:16:00,17.163,17.212,17.085,17.212,550000.0
2009-11-12 20:17:00,17.086,17.193,17.086,17.193,500000.0
2009-11-12 20:18:00,17.192,17.227,17.103,17.217,350000.0
2009-11-12 20:19:00,17.187,17.268,17.133,17.179,550000.0
2009-11-12 20:20:00,17.235,17.235,17.104,17.201,400000.0
2009-11-12 20:21:00,17.2,17.235,17.136,17.136,350000.0
2009-11-12 20:22:00,17.257,17.305,17.17,17.238,500000.0
2009-11-12 20:23:00,17.249,17.263,17.139,17.235,350000.0
2009-11-12 20:24:00,17.135,17.25,17.133,17.133,450000.0
2009-11-12 20:25:00,17.111,17.245,17.111,17.133,350000.0
2009-11-12 20:26:00,17.24,17.24,17.114,17.148,400000.0
2009-11-12 20:27:00,17.204,17.236,17.129,17.228,350000.0
2009-11-12 20:28:00,17.238,17.264,17.132,17.133,350000.0
2009-11-12 20:29:00,17.248,17.257,17.122,17.198,350000.0
2009-11-12 20:30:00,17.175,17.263,17.129,17.202,550000.0
2009-11-12 20:31:00,17.191,17.191,17.07,17.082,350000.0
2009-11-12 20:32:00,17.138,17.258,17.113,17.24,400000.0
2009-11-12 20:33:00,17.226,17.262,17.149,17.213,550000.0
2009-11-12 20:34:00,17.122,17.257,17.116,17.234,550000.0
2009-11-12 20:35:00,17.25,17.264,17.142,17.26,450000.0
2009-11-12 20:36:00,17.162,17.258,17.136,17.136,350000.0
2009-11-12 20:37:00,17.184,17.215,17.112,17.128,400000.0
2009-11-12 20:38:00,17.249,17.249,17.1,17.237,500000.0
2009-11-12 20:39:00,17.235,17.253,17.194,17.194,350000.0
2009-11-12 20:40:00,17.163,17.224,17.091,17.224,350000.0
2009-11-12 20:41:00,17.123,17.21,17.123,17.152,500000.0
2009-11-12 20:42:00,17.211,17.228,17.083,17.108,350000.0
2009-11-12 20:43:00,17.118,17.284,17.118,17.243,500000.0
2009-11-12 20:44:00,17.245,17.245,17.121,17.244,450000.0
2009-11-12 20:45:00,17.242,17.242,17.101,17.233,550000.0
2009-11-12 20:46:00,17.127,17.253,17.111,17.253,350000.0
2009-11-12 20:47:00,17.226,17.239,17.167,17.239,400000.0
2009-11-12 20:48:00,17.222,17.266,17.164,17.216,350000.0
2009-11-12 20:49:00,17.28,17.28,17.137,17.211,350000.0
2009-11-12 20:50:00,17.123,17.235,17.123,17.145,350000.0
2009-11-12 20:51:00,17.143,17.263,17.143,17.242,350000.0
2009-11-12 20:52:00,17.172,17.293,17.16,17.166,350000.0
2009-11-12 20:53:00,17.246,17.28,17.174,17.189,500000.0
2009-11-12 20:54:00,17.263,17.284,17.124,17.144,450000.0
2009-11-12 20:55:00,17.201,17.309,17.193,17.309,350000.0
2009-11-12 20:56:00,17.254,17.283,17.172,17.239,450000.0
2009-11-12 20:57:00,17.253,17.299,17.209,17.271,400000.0
2009-11-12 20:58:00,17.262,17.3,17.262,17.269,350000.0
2009-11-12 20:59:00,17.31,17.32,17.31,17.31,500000.0
2009-11-12 21:00:00,17.262,17.285,17.175,17.208,500000.0
2009-11-12 21:01:00,17.222,17.305,17.201,17.201,500000.0
2009-11-12 21:02:00,17.3,17.3,17.159,17.297,500000.0
2009-11-12 21:03:00,17.281,17.287,17.158,17.167,600000.0
2009-11-12 21:04:00,17.228,17.353,17.188,17.217,800000.0
2009-11-12 21:05:00,17.285,17.302,17.184,17.274,450000.0
2009-11-12 21:06:00,17.311,17.33,17.189,17.302,950000.0
2009-11-12 21:07:00,17.203,17.36,17.2,17.321,450000.0
2009-11-12 21:08:00,17.239,17.352,17.239,17.337,400000.0
2009-11-12 21:09:00,17.333,17.333,17.26,17.305,250000.0
2009-11-12 21:10:00,17.293,17.315,17.173,17.284,650000.0
2009-11-12 21:11:00,17.299,17.299,17.149,17.278,450000.0
2009-11-12 21:12:00,17.265,17.335,17.194,17.234,500000.0
2009-11-12 21:13:00,17.29,17.341,17.198,17.293,400000.0
2009-11-12 21:14:00,17.277,17.284,17.181,17.275,400000.0
2009-11-12 21:15:00,17.222,17.344,17.222,17.344,350000.0
2009-11-12 21:16:00,17.295,17.313,17.221,17.266,500000.0
2009-11-12 21:17:00,17.337,17.337,17.182,17.323,550000.0
2009-11-12 21:18:00,17.226,17.281,17.191,17.222,400000.0
2009-11-12 21:19:00,17.181,17.327,17.181,17.284,400000.0
2009-11-12 21:20:00,17.302,17.302,17.168,17.199,850000.0
2009-11-12 21:21:00,17.301,17.315,17.199,17.281,400000.0
2009-11-12 21:22:00,17.209,17.284,17.159,17.284,500000.0
2009-11-12 21:23:00,17.205,17.29,17.205,17.261,400000.0
2009-11-12 21:24:00,17.239,17.314,17.228,17.228,450000.0
2009-11-12 21:25:00,17.268,17.305,17.202,17.285,250000.0
2009-11-12 21:26:00,17.254,17.309,17.175,17.175,450000.0
2009-11-12 21:27:00,17.171,17.283,17.131,17.248,550000.0
2009-11-12 21:28:00,17.251,17.339,17.216,17.32,450000.0
2009-11-12 21:29:00,17.282,17.282,17.173,17.184,350000.0
2009-11-12 21:30:00,17.276,17.303,17.164,17.196,600000.0
2009-11-12 21:31:00,17.278,17.304,17.192,17.239,400000.0
2009-11-12 21:32:00,17.223,17.293,17.223,17.228,400000.0
2009-11-12 21:33:00,17.215,17.314,17.188,17.252,400000.0
2009-11-12 21:34:00,17.228,17.331,17.203,17.204,600000.0
2009-11-12 21:35:00,17.26,17.28,17.26,17.27,400000.0
2009-11-12 21:36:00,17.298,17.32,17.198,17.32,400000.0
2009-11-12 21:37:00,17.303,17.318,17.184,17.318,350000.0
2009-11-12 21:38:00,17.213,17.267,17.213,17.267,350000.0
2009-11-12 21:39:00,17.227,17.29,17.199,17.265,350000.0
2009-11-12 21:40:00,17.262,17.308,17.178,17.308,750000.0
2009-11-12 21:41:00,17.227,17.303,17.215,17.281,450000.0
2009-11-12 21:42:00,17.261,17.311,17.229,17.311,350000.0
2009-11-12 21:43:00,17.226,17.28,17.192,17.192,400000.0
2009-11-12 21:44:00,17.259,17.304,17.179,17.304,350000.0
2009-11-12 21:45:00,17.2,17.22,17.19,17.22,250000.0
2009-11-12 21:46:00,17.22,17.22,17.21,17.22,250000.0
2009-11-12 21:47:00,17.194,17.303,17.159,17.223,250000.0
2009-11-12 21:48:00,17.198,17.305,17.164,17.267,400000.0
2009-11-12 21:49:00,17.246,17.287,17.17,17.287,250000.0
2009-11-12 21:50:00,17.282,17.373,17.202,17.202,700000.0
2009-11-12 21:51:00,17.239,17.278,17.175,17.25,400000.0
2009-11-12 21:52:00,17.293,17.351,17.209,17.209,450000.0
2009-11-12 21:53:00,17.274,17.279,17.146,17.176,550000.0
2009-11-12 21:54:00,17.292,17.292,17.184,17.196,350000.0
2009-11-12 21:55:00,17.3,17.3,17.168,17.253,350000.0
2009-11-12 21:56:00,17.209,17.281,17.186,17.213,400000.0
2009-11-12 21:57:00,17.276,17.3,17.196,17.228,550000.0
2009-11-12 21:58:00,17.2,17.253,17.16,17.233,400000.0
2009-11-12 21:59:00,17.223,17.309,17.217,17.309,450000.0
2009-11-12 22:00:00,17.298,17.298,17.164,17.293,800000.0
2009-11-12 22:01:00,17.239,17.288,17.218,17.288,400000.0
2009-11-12 22:02:00,17.325,17.365,17.219,17.219,450000.0
2009-11-12 22:03:00,17.19,17.337,17.19,17.21,400000.0
2009-11-12 22:04:00,17.298,17.298,17.169,17.276,500000.0
2009-11-12 22:05:00,17.218,17.255,17.17,17.202,350000.0
2009-11-12 22:06:00,17.284,17.284,17.173,17.173,350000.0
2009-11-12 22:07:00,17.265,17.266,17.168,17.251,450000.0
2009-11-12 22:08:00,17.154,17.272,17.154,17.272,450000.0
2009-11-12 22:09:00,17.252,17.252,17.142,17.189,350000.0
2009-11-12 22:10:00,17.264,17.264,17.119,17.23,1100000.0
2009-11-12 22:11:00,17.168,17.241,17.157,17.183,350000.0
2009-11-12 22:12:00,17.228,17.274,17.126,17.267,400000.0
2009-11-12 22:13:00,17.155,17.253,17.135,17.135,350000.0
2009-11-12 22:14:00,17.21,17.227,17.072,17.129,450000.0
2009-11-12 22:15:00,17.272,17.272,17.155,17.155,300000.0
2009-11-12 22:16:00,17.135,17.238,17.135,17.141,400000.0
2009-11-12 22:17:00,17.23,17.24,17.22,17.23,750000.0
2009-11-12 22:18:00,17.23,17.24,17.23,17.23,750000.0
2009-11-12 22:19:00,17.234,17.308,17.164,17.226,750000.0
2009-11-12 22:20:00,17.215,17.365,17.182,17.267,1200000.0
2009-11-12 22:21:00,17.285,17.291,17.197,17.255,400000.0
2009-11-12 22:22:00,17.22,17.238,17.149,17.149,400000.0
2009-11-12 22:23:00,17.214,17.251,17.112,17.155,550000.0
2009-11-12 22:24:00,17.148,17.232,17.094,17.094,400000.0
2009-11-12 22:25:00,17.2,17.236,17.135,17.236,450000.0
2009-11-12 22:26:00,17.232,17.261,17.136,17.179,350000.0
2009-11-12 22:27:00,17.224,17.246,17.115,17.115,350000.0
2009-11-12 22:28:00,17.181,17.203,17.133,17.135,350000.0
2009-11-12 22:29:00,17.128,17.177,17.086,17.157,250000.0
2009-11-12 22:30:00,17.119,17.257,17.119,17.199,700000.0
2009-11-12 22:31:00,17.152,17.211,17.101,17.179,350000.0
2009-11-12 22:32:00,17.199,17.212,17.13,17.156,450000.0
2009-11-12 22:33:00,17.237,17.258,17.147,17.258,450000.0
2009-11-12 22:34:00,17.224,17.224,17.074,17.156,550000.0
2009-11-12 22:35:00,17.235,17.26,17.161,17.22,500000.0
2009-11-12 22:36:00,17.157,17.257,17.15,17.236,350000.0
2009-11-12 22:37:00,17.264,17.264,17.121,17.196,400000.0
2009-11-12 22:38:00,17.215,17.233,17.094,17.201,400000.0
2009-11-12 22:39:00,17.183,17.226,17.089,17.206,500000.0
2009-11-12 22:40:00,17.19,17.259,17.139,17.221,550000.0
2009-11-12 22:41:00,17.159,17.214,17.072,17.198,500000.0
2009-11-12 22:42:00,17.133,17.196,17.048,17.048,700000.0
2009-11-12 22:43:00,17.052,17.191,17.052,17.056,450000.0
2009-11-12 22:44:00,17.038,17.161,17.015,17.161,350000.0
2009-11-12 22:45:00,17.157,17.206,17.06,17.183,350000.0
2009-11-12 22:46:00,17.076,17.194,17.076,17.194,350000.0
2009-11-12 22:47:00,17.208,17.208,17.054,17.054,350000.0
2009-11-12 22:48:00,17.163,17.19,17.066,17.159,500000.0
2009-11-12 22:49:00,17.203,17.203,17.056,17.111,350000.0
2009-11-12 22:50:00,17.194,17.206,17.07,17.07,750000.0
2009-11-12 22:51:00,17.061,17.164,17.061,17.148,350000.0
2009-11-12 22:52:00,17.182,17.182,17.092,17.092,350000.0
2009-11-12 22:53:00,17.155,17.199,17.084,17.199,300000.0
2009-11-12 22:54:00,17.193,17.207,17.116,17.207,350000.0
2009-11-12 22:55:00,17.155,17.238,17.11,17.222,550000.0
2009-11-12 22:56:00,17.22,17.22,17.08,17.157,350000.0
2009-11-12 22:57:00,17.214,17.214,17.078,17.078,350000.0
2009-11-12 22:58:00,17.175,17.206,17.085,17.167,500000.0
2009-11-12 22:59:00,17.138,17.19,17.074,17.174,400000.0
2009-11-12 23:00:00,17.182,17.187,17.054,17.17,800000.0
2009-11-12 23:01:00,17.098,17.194,17.042,17.079,550000.0
2009-11-12 23:02:00,17.156,17.219,17.123,17.133,550000.0
2009-11-12 23:03:00,17.2,17.2,17.2,17.2,400000.0
2009-11-12 23:04:00,17.094,17.139,17.093,17.139,400000.0
2009-11-12 23:05:00,17.155,17.165,17.078,17.118,400000.0
2009-11-12 23:06:00,17.075,17.165,17.075,17.165,350000.0
2009-11-12 23:07:00,17.21,17.222,17.104,17.137,550000.0
2009-11-12 23:08:00,17.154,17.21,17.084,17.189,950000.0
2009-11-12 23:09:00,17.202,17.204,17.082,17.131,350000.0
2009-11-12 23:10:00,17.135,17.19,17.058,17.166,1050000.0
2009-11-12 23:11:00,17.199,17.199,17.065,17.158,500000.0
2009-11-12 23:12:00,17.17,17.248,17.127,17.184,550000.0
2009-11-12 23:13:00,17.094,17.201,17.094,17.201,350000.0
2009-11-12 23:14:00,17.182,17.182,17.133,17.147,150000.0
2009-11-12 23:15:00,17.19,17.19,17.19,17.19,350000.0
2009-11-12 23:16:00,17.112,17.261,17.112,17.245,350000.0
2009-11-12 23:17:00,17.221,17.223,17.086,17.107,400000.0
2009-11-12 23:18:00,17.191,17.214,17.05,17.107,500000.0
2009-11-12 23:19:00,17.185,17.187,17.051,17.066,400000.0
2009-11-12 23:20:00,17.176,17.207,17.074,17.087,450000.0
2009-11-12 23:21:00,17.179,17.212,17.081,17.156,400000.0
2009-11-12 23:23:00,17.17,17.221,17.17,17.221,100000.0
2009-11-12 23:24:00,17.184,17.215,17.085,17.19,500000.0
2009-11-12 23:25:00,17.197,17.199,17.138,17.157,250000.0
2009-11-12 23:26:00,17.187,17.187,17.07,17.123,350000.0
2009-11-12 23:27:00,17.154,17.208,17.075,17.164,350000.0
2009-11-12 23:30:00,17.141,17.176,17.034,17.176,450000.0
2009-11-12 23:31:00,17.146,17.223,17.094,17.094,450000.0
2009-11-12 23:32:00,17.112,17.254,17.112,17.223,400000.0
2009-11-12 23:34:00,17.103,17.21,17.085,17.085,400000.0
2009-11-12 23:38:00,17.21,17.21,17.21,17.21,550000.0
2009-11-12 23:39:00,17.183,17.193,17.069,17.175,550000.0
2009-11-12 23:40:00,17.044,17.186,17.031,17.186,700000.0
2009-11-12 23:42:00,17.087,17.204,17.085,17.111,350000.0
2009-11-12 23:43:00,17.175,17.175,17.094,17.122,500000.0
2009-11-12 23:44:00,17.193,17.21,17.086,17.086,350000.0
2009-11-12 23:45:00,17.146,17.185,17.08,17.179,350000.0
2009-11-12 23:46:00,17.098,17.219,17.083,17.083,350000.0
2009-11-12 23:47:00,17.179,17.195,17.05,17.162,500000.0
2009-11-12 23:48:00,17.14,17.196,17.123,17.185,550000.0
2009-11-12 23:49:00,17.076,17.203,17.076,17.121,400000.0
2009-11-12 23:50:00,17.087,17.212,17.087,17.103,950000.0
2009-11-12 23:52:00,17.097,17.208,17.097,17.168,350000.0
2009-11-12 23:53:00,17.177,17.207,17.08,17.184,400000.0
2009-11-12 23:54:00,17.164,17.164,17.044,17.16,400000.0
2009-11-12 23:55:00,17.181,17.198,17.122,17.171,350000.0
2009-11-12 23:56:00,17.179,17.196,17.135,17.173,400000.0
2009-11-12 23:58:00,17.153,17.153,17.028,17.086,350000.0
2009-11-12 23:59:00,17.11,17.205,17.086,17.195,450000.0
2009-11-13 00:00:00,17.16,17.183,17.032,17.109,1600000.0
2009-11-13 00:01:00,17.059,17.146,17.028,17.068,450000.0
2009-11-13 00:02:00,17.113,17.18,17.081,17.099,400000.0
2009-11-13 00:03:00,17.108,17.215,17.092,17.092,500000.0
2009-11-13 00:04:00,17.166,17.166,17.05,17.147,350000.0
2009-11-13 00:05:00,17.074,17.161,17.072,17.146,350000.0
2009-11-13 00:06:00,17.188,17.203,17.074,17.194,450000.0
2009-11-13 00:07:00,17.072,17.177,17.072,17.074,350000.0
2009-11-13 00:08:00,17.169,17.169,17.159,17.159,100000.0
2009-11-13 00:09:00,17.005,17.167,17.005,17.167,500000.0
2009-11-13 00:10:00,17.177,17.226,17.067,17.067,800000.0
2009-11-13 00:11:00,17.22,17.22,17.22,17.22,350000.0
2009-11-13 00:14:00,17.063,17.241,17.063,17.178,350000.0
2009-11-13 00:15:00,17.091,17.186,17.091,17.179,450000.0
2009-11-13 00:20:00,17.057,17.232,17.057,17.179,850000.0
2009-11-13 00:21:00,17.099,17.196,17.033,17.033,250000.0
2009-11-13 00:22:00,17.142,17.163,17.026,17.151,500000.0
2009-11-13 00:23:00,17.24,17.25,17.24,17.25,400000.0
2009-11-13 00:24:00,17.24,17.24,17.24,17.24,400000.0
2009-11-13 00:25:00,17.25,17.25,17.25,17.25,400000.0
2009-11-13 00:26:00,17.24,17.24,17.22,17.22,400000.0
2009-11-13 00:27:00,17.23,17.23,17.22,17.22,400000.0
2009-11-13 00:28:00,17.22,17.23,17.22,17.23,400000.0
2009-11-13 00:29:00,17.064,17.209,17.064,17.097,400000.0
2009-11-13 00:30:00,17.048,17.171,17.048,17.171,250000.0
2009-11-13 00:31:00,17.23,17.23,17.22,17.23,450000.0
2009-11-13 00:33:00,17.25,17.25,17.24,17.24,450000.0
2009-11-13 00:34:00,17.25,17.25,17.25,17.25,450000.0
2009-11-13 00:35:00,17.051,17.172,17.042,17.051,450000.0
2009-11-13 00:37:00,17.26,17.26,17.26,17.26,1300000.0
2009-11-13 00:38:00,17.25,17.25,17.25,17.25,1300000.0
2009-11-13 00:39:00,17.26,17.29,17.26,17.28,1300000.0
2009-11-13 00:40:00,17.169,17.174,17.033,17.166,1300000.0
2009-11-13 00:41:00,17.29,17.29,17.29,17.29,100000.0
2009-11-13 00:42:00,17.28,17.28,17.28,17.28,100000.0
2009-11-13 00:43:00,17.27,17.28,17.27,17.28,100000.0
2009-11-13 00:44:00,17.29,17.29,17.27,17.28,100000.0
2009-11-13 00:45:00,17.28,17.29,17.28,17.29,100000.0
2009-11-13 00:47:00,17.077,17.077,17.075,17.075,100000.0
2009-11-13 00:50:00,17.158,17.174,17.08,17.164,1700000.0
2009-11-13 00:51:00,17.28,17.28,17.28,17.28,250000.0
2009-11-13 00:52:00,17.27,17.28,17.27,17.28,250000.0
2009-11-13 00:53:00,17.126,17.158,17.049,17.148,250000.0
2009-11-13 00:54:00,17.154,17.154,17.051,17.051,400000.0
2009-11-13 00:56:00,17.27,17.28,17.27,17.28,1050000.0
2009-11-13 00:57:00,17.27,17.27,17.27,17.27,1050000.0
2009-11-13 00:58:00,17.25,17.25,17.25,17.25,1050000.0
2009-11-13 00:59:00,17.24,17.26,17.24,17.26,1050000.0
2009-11-13 01:00:00,17.192,17.245,17.076,17.175,1050000.0
2009-11-13 01:01:00,17.102,17.246,17.078,17.078,650000.0
2009-11-13 01:02:00,17.13,17.173,17.032,17.126,750000.0
2009-11-13 01:03:00,17.148,17.198,17.048,17.19,350000.0
2009-11-13 01:04:00,17.168,17.185,17.071,17.172,350000.0
2009-11-13 01:05:00,17.134,17.202,17.05,17.073,600000.0
2009-11-13 01:06:00,17.189,17.203,17.084,17.171,750000.0
2009-11-13 01:07:00,17.161,17.199,17.032,17.176,900000.0
2009-11-13 01:08:00,17.081,17.197,17.049,17.197,400000.0
2009-11-13 01:09:00,17.076,17.195,17.076,17.091,350000.0
2009-11-13 01:10:00,17.108,17.188,17.039,17.106,650000.0
2009-11-13 01:11:00,17.202,17.207,17.079,17.079,400000.0
2009-11-13 01:12:00,17.111,17.223,17.086,17.137,800000.0
2009-11-13 01:13:00,17.114,17.18,17.095,17.132,350000.0
2009-11-13 01:14:00,17.128,17.298,17.128,17.197,1000000.0
2009-11-13 01:15:00,17.21,17.231,17.078,17.142,1200000.0
2009-11-13 01:16:00,17.205,17.234,17.099,17.178,1000000.0
2009-11-13 01:17:00,17.067,17.229,17.051,17.159,1050000.0
2009-11-13 01:18:00,17.207,17.207,17.08,17.139,350000.0
2009-11-13 01:19:00,17.25,17.25,17.25,17.25,750000.0
2009-11-13 01:20:00,17.188,17.221,17.111,17.221,750000.0
2009-11-13 01:21:00,17.26,17.26,17.25,17.25,300000.0
2009-11-13 01:22:00,17.093,17.203,17.093,17.186,300000.0
2009-11-13 01:23:00,17.176,17.21,17.073,17.075,450000.0
2009-11-13 01:24:00,17.181,17.234,17.131,17.222,450000.0
2009-11-13 01:25:00,17.119,17.194,17.068,17.194,450000.0
2009-11-13 01:26:00,17.203,17.203,17.115,17.169,250000.0
2009-11-13 01:27:00,17.108,17.225,17.108,17.203,400000.0
2009-11-13 01:28:00,17.19,17.225,17.108,17.202,400000.0
2009-11-13 01:29:00,17.183,17.183,17.052,17.164,400000.0
2009-11-13 01:30:00,17.216,17.216,17.081,17.164,600000.0
2009-11-13 01:31:00,17.133,17.206,17.126,17.136,500000.0
2009-11-13 01:32:00,17.199,17.2,17.085,17.184,550000.0
2009-11-13 01:33:00,17.207,17.248,17.169,17.219,650000.0
2009-11-13 01:34:00,17.156,17.236,17.092,17.206,700000.0
2009-11-13 01:35:00,17.169,17.255,17.138,17.138,550000.0
2009-11-13 01:36:00,17.165,17.23,17.089,17.13,750000.0
2009-11-13 01:37:00,17.187,17.292,17.135,17.184,800000.0
2009-11-13 01:38:00,17.246,17.288,17.155,17.184,1050000.0
2009-11-13 01:39:00,17.262,17.266,17.135,17.266,800000.0
2009-11-13 01:40:00,17.217,17.245,17.159,17.217,700000.0
2009-11-13 01:41:00,17.279,17.342,17.186,17.186,750000.0
2009-11-13 01:42:00,17.281,17.281,17.151,17.228,550000.0
2009-11-13 01:43:00,17.271,17.273,17.173,17.246,700000.0
2009-11-13 01:44:00,17.165,17.278,17.116,17.262,700000.0
2009-11-13 01:45:00,17.139,17.239,17.122,17.122,800000.0
2009-11-13 01:46:00,17.257,17.276,17.133,17.238,900000.0
2009-11-13 01:47:00,17.225,17.288,17.216,17.288,850000.0
2009-11-13 01:48:00,17.23,17.23,17.137,17.154,400000.0
2009-11-13 01:49:00,17.216,17.308,17.194,17.283,550000.0
2009-11-13 01:50:00,17.258,17.266,17.125,17.258,500000.0
2009-11-13 01:51:00,17.145,17.299,17.145,17.249,650000.0
2009-11-13 01:52:00,17.223,17.279,17.178,17.245,400000.0
2009-11-13 01:53:00,17.2,17.21,17.19,17.2,500000.0
2009-11-13 01:54:00,17.241,17.281,17.164,17.241,500000.0
2009-11-13 01:55:00,17.25,17.269,17.165,17.251,600000.0
2009-11-13 01:56:00,17.256,17.271,17.18,17.18,450000.0
2009-11-13 01:57:00,17.236,17.254,17.13,17.13,650000.0
2009-11-13 01:58:00,17.253,17.298,17.199,17.253,500000.0
2009-11-13 01:59:00,17.234,17.278,17.174,17.174,400000.0
2009-11-13 02:00:00,17.21,17.23,17.21,17.23,350000.0
2009-11-13 02:01:00,17.19,17.229,17.106,17.106,350000.0
2009-11-13 02:02:00,17.217,17.28,17.212,17.256,450000.0
2009-11-13 02:03:00,17.17,17.261,17.17,17.252,400000.0
2009-11-13 02:04:00,17.263,17.263,17.14,17.162,250000.0
2009-11-13 02:05:00,17.145,17.246,17.08,17.083,750000.0
2009-11-13 02:06:00,17.238,17.312,17.157,17.157,800000.0
2009-11-13 02:07:00,17.167,17.267,17.136,17.154,600000.0
2009-11-13 02:08:00,17.129,17.28,17.129,17.176,400000.0
2009-11-13 02:09:00,17.255,17.271,17.133,17.255,850000.0
2009-11-13 02:10:00,17.204,17.249,17.149,17.218,400000.0
2009-11-13 02:12:00,17.233,17.285,17.147,17.241,400000.0
2009-11-13 02:13:00,17.144,17.226,17.144,17.226,450000.0
2009-11-13 02:15:00,17.237,17.239,17.12,17.122,350000.0
2009-11-13 02:16:00,17.119,17.251,17.119,17.21,450000.0
2009-11-13 02:17:00,17.258,17.272,17.12,17.14,1050000.0
2009-11-13 02:18:00,17.224,17.23,17.081,17.14,750000.0
2009-11-13 02:19:00,17.188,17.235,17.122,17.235,500000.0
2009-11-13 02:20:00,17.202,17.284,17.148,17.237,500000.0
2009-11-13 02:21:00,17.228,17.259,17.159,17.216,500000.0
2009-11-13 02:22:00,17.172,17.274,17.112,17.17,450000.0
2009-11-13 02:23:00,17.176,17.265,17.147,17.235,300000.0
2009-11-13 02:24:00,17.236,17.24,17.112,17.174,500000.0
2009-11-13 02:25:00,17.206,17.233,17.107,17.219,450000.0
2009-11-13 02:26:00,17.228,17.228,17.095,17.207,400000.0
2009-11-13 02:27:00,17.206,17.226,17.085,17.211,750000.0
2009-11-13 02:28:00,17.11,17.232,17.11,17.228,450000.0
2009-11-13 02:29:00,17.228,17.228,17.082,17.208,1400000.0
2009-11-13 02:30:00,17.067,17.192,17.037,17.192,550000.0
2009-11-13 02:31:00,17.206,17.209,17.075,17.095,950000.0
2009-11-13 02:32:00,17.183,17.214,17.094,17.209,1100000.0
2009-11-13 02:33:00,17.22,17.23,17.21,17.23,350000.0
2009-11-13 02:34:00,17.11,17.222,17.11,17.152,350000.0
2009-11-13 02:35:00,17.137,17.205,17.087,17.205,550000.0
2009-11-13 02:36:00,17.059,17.191,17.012,17.061,550000.0
2009-11-13 02:37:00,17.206,17.21,17.079,17.11,400000.0
2009-11-13 02:38:00,17.181,17.232,17.104,17.197,400000.0
2009-11-13 02:39:00,17.064,17.201,17.064,17.166,350000.0
2009-11-13 02:40:00,17.221,17.269,17.12,17.158,1100000.0
2009-11-13 02:41:00,17.114,17.231,17.11,17.194,800000.0
2009-11-13 02:42:00,17.199,17.208,17.105,17.127,700000.0
2009-11-13 02:43:00,17.161,17.241,17.117,17.227,500000.0
2009-11-13 02:44:00,17.196,17.215,17.081,17.168,250000.0
2009-11-13 02:45:00,17.066,17.2,17.066,17.2,550000.0
2009-11-13 02:46:00,17.193,17.198,17.103,17.184,750000.0
2009-11-13 02:47:00,17.225,17.225,17.066,17.152,850000.0
2009-11-13 02:48:00,17.204,17.219,17.071,17.071,900000.0
2009-11-13 02:49:00,17.174,17.196,17.062,17.188,700000.0
2009-11-13 02:50:00,17.074,17.196,17.074,17.143,750000.0
2009-11-13 02:51:00,17.16,17.196,17.066,17.147,700000.0
2009-11-13 02:52:00,17.139,17.169,17.042,17.158,450000.0
2009-11-13 02:53:00,17.168,17.197,17.056,17.147,550000.0
2009-11-13 02:54:00,17.054,17.194,17.044,17.194,800000.0
2009-11-13 02:55:00,17.033,17.171,17.033,17.149,700000.0
2009-11-13 02:56:00,17.178,17.208,17.086,17.178,1200000.0
2009-11-13 02:57:00,17.139,17.253,17.139,17.215,500000.0
2009-11-13 02:58:00,17.181,17.201,17.091,17.196,900000.0
2009-11-13 02:59:00,17.173,17.267,17.084,17.084,1200000.0
2009-11-13 03:00:00,17.187,17.187,17.107,17.107,100000.0
2009-11-13 03:01:00,17.218,17.229,17.21,17.21,250000.0
2009-11-13 03:02:00,17.219,17.219,17.135,17.204,250000.0
2009-11-13 03:03:00,17.182,17.231,17.126,17.231,250000.0
2009-11-13 03:04:00,17.233,17.261,17.152,17.246,350000.0
2009-11-13 03:05:00,17.188,17.244,17.188,17.244,100000.0
2009-11-13 03:07:00,17.225,17.225,17.111,17.111,150000.0
2009-11-13 03:08:00,17.157,17.263,17.152,17.192,500000.0
2009-11-13 03:09:00,17.109,17.214,17.109,17.179,500000.0
2009-11-13 03:10:00,17.203,17.257,17.11,17.121,300000.0
2009-11-13 03:11:00,17.22,17.227,17.152,17.152,500000.0
2009-11-13 03:12:00,17.225,17.231,17.129,17.193,400000.0
2009-11-13 03:13:00,17.21,17.21,17.21,17.21,250000.0
2009-11-13 03:14:00,17.165,17.165,17.107,17.136,250000.0
2009-11-13 03:15:00,17.226,17.25,17.139,17.149,400000.0
2009-11-13 03:16:00,17.144,17.235,17.144,17.23,300000.0
2009-11-13 03:17:00,17.238,17.268,17.136,17.257,500000.0
2009-11-13 03:18:00,17.141,17.251,17.133,17.208,400000.0
2009-11-13 03:19:00,17.115,17.232,17.077,17.152,750000.0
2009-11-13 03:20:00,17.227,17.234,17.127,17.176,550000.0
2009-11-13 03:21:00,17.22,17.222,17.113,17.113,350000.0
2009-11-13 03:22:00,17.212,17.241,17.2,17.216,300000.0
2009-11-13 03:23:00,17.219,17.219,17.115,17.141,600000.0
2009-11-13 03:24:00,17.109,17.233,17.109,17.193,300000.0
2009-11-13 03:25:00,17.222,17.25,17.118,17.241,700000.0
2009-11-13 03:26:00,17.216,17.234,17.149,17.149,250000.0
2009-11-13 03:27:00,17.167,17.224,17.093,17.093,350000.0
2009-11-13 03:28:00,17.169,17.252,17.169,17.196,350000.0
2009-11-13 03:29:00,17.141,17.207,17.075,17.207,1100000.0
2009-11-13 03:30:00,17.226,17.226,17.127,17.208,300000.0
2009-11-13 03:31:00,17.24,17.24,17.23,17.23,350000.0
2009-11-13 03:32:00,17.14,17.208,17.094,17.142,350000.0
2009-11-13 03:33:00,17.191,17.197,17.059,17.059,350000.0
2009-11-13 03:34:00,17.072,17.238,17.072,17.197,350000.0
2009-11-13 03:35:00,17.146,17.217,17.087,17.217,550000.0
2009-11-13 03:36:00,17.119,17.204,17.119,17.168,300000.0
2009-11-13 03:37:00,17.199,17.199,17.1,17.192,400000.0
2009-11-13 03:38:00,17.211,17.224,17.102,17.102,400000.0
2009-11-13 03:39:00,17.1,17.236,17.098,17.13,800000.0
2009-11-13 03:40:00,17.108,17.215,17.048,17.215,500000.0
2009-11-13 03:41:00,17.068,17.184,17.054,17.07,350000.0
2009-11-13 03:42:00,17.054,17.207,17.054,17.166,750000.0
2009-11-13 03:43:00,17.172,17.206,17.076,17.126,750000.0
2009-11-13 03:44:00,17.156,17.182,17.054,17.061,550000.0
2009-11-13 03:45:00,17.083,17.192,17.083,17.165,250000.0
2009-11-13 03:46:00,17.139,17.188,17.086,17.098,600000.0
2009-11-13 03:47:00,17.075,17.225,17.032,17.159,800000.0
2009-11-13 03:48:00,17.199,17.219,17.084,17.195,500000.0
2009-11-13 03:49:00,17.085,17.186,17.056,17.079,850000.0
2009-11-13 03:50:00,17.171,17.183,17.022,17.183,700000.0
2009-11-13 03:51:00,17.26,17.26,17.25,17.25,400000.0
2009-11-13 03:52:00,17.164,17.217,17.164,17.189,400000.0
2009-11-13 03:53:00,17.195,17.195,17.114,17.183,400000.0
2009-11-13 03:54:00,17.067,17.153,17.032,17.153,600000.0
2009-11-13 03:55:00,17.11,17.282,17.11,17.183,550000.0
2009-11-13 03:56:00,17.17,17.182,17.096,17.103,400000.0
2009-11-13 03:57:00,17.163,17.231,17.082,17.082,450000.0
2009-11-13 03:58:00,17.213,17.213,17.045,17.094,500000.0
2009-11-13 03:59:00,17.079,17.224,17.077,17.209,400000.0
2009-11-13 04:00:00,17.204,17.204,17.077,17.189,450000.0
2009-11-13 04:01:00,17.176,17.211,17.094,17.153,450000.0
2009-11-13 04:02:00,17.196,17.215,17.104,17.13,250000.0
2009-11-13 04:03:00,17.097,17.216,17.097,17.179,400000.0
2009-11-13 04:04:00,17.085,17.236,17.085,17.135,450000.0
2009-11-13 04:05:00,17.168,17.214,17.168,17.201,300000.0
2009-11-13 04:06:00,17.139,17.164,17.061,17.061,250000.0
2009-11-13 04:07:00,17.145,17.186,17.103,17.111,650000.0
2009-11-13 04:08:00,17.173,17.207,17.1,17.207,250000.0
2009-11-13 04:09:00,17.151,17.192,17.091,17.159,550000.0
2009-11-13 04:10:00,17.207,17.22,17.127,17.155,350000.0
2009-11-13 04:11:00,17.101,17.197,17.101,17.148,300000.0
2009-11-13 04:12:00,17.118,17.19,17.104,17.152,500000.0
2009-11-13 04:13:00,17.169,17.186,17.074,17.163,350000.0
2009-11-13 04:14:00,17.059,17.194,17.059,17.077,400000.0
2009-11-13 04:15:00,17.3,17.3,17.29,17.29,500000.0
2009-11-13 04:16:00,17.102,17.198,17.051,17.198,500000.0
2009-11-13 04:17:00,17.188,17.21,17.184,17.206,250000.0
2009-11-13 04:18:00,17.124,17.234,17.124,17.234,450000.0
2009-11-13 04:19:00,17.204,17.266,17.073,17.093,1600000.0
2009-11-13 04:20:00,17.151,17.189,17.052,17.088,550000.0
2009-11-13 04:21:00,17.31,17.31,17.31,17.31,600000.0
2009-11-13 04:22:00,17.103,17.212,17.049,17.178,600000.0
2009-11-13 04:23:00,17.101,17.196,17.06,17.06,450000.0
2009-11-13 04:24:00,17.138,17.182,17.09,17.123,350000.0
2009-11-13 04:25:00,17.134,17.23,17.103,17.23,300000.0
2009-11-13 04:26:00,17.064,17.179,17.064,17.124,300000.0
2009-11-13 04:27:00,17.152,17.245,17.152,17.176,350000.0
2009-11-13 04:28:00,17.204,17.204,17.134,17.198,200000.0
2009-11-13 04:29:00,17.26,17.27,17.26,17.26,450000.0
2009-11-13 04:30:00,17.112,17.217,17.091,17.217,450000.0
2009-11-13 04:31:00,17.123,17.214,17.061,17.206,400000.0
2009-11-13 04:32:00,17.12,17.248,17.099,17.139,500000.0
2009-11-13 04:33:00,17.213,17.234,17.126,17.191,400000.0
2009-11-13 04:34:00,17.215,17.215,17.058,17.097,550000.0
2009-11-13 04:35:00,17.232,17.233,17.101,17.196,350000.0
2009-11-13 04:36:00,17.11,17.241,17.095,17.123,550000.0
2009-11-13 04:37:00,17.083,17.229,17.076,17.166,350000.0
2009-11-13 04:38:00,17.189,17.237,17.151,17.151,250000.0
2009-11-13 04:39:00,17.198,17.244,17.124,17.185,300000.0
2009-11-13 04:40:00,17.203,17.266,17.126,17.222,500000.0
2009-11-13 04:41:00,17.224,17.252,17.128,17.246,500000.0
2009-11-13 04:42:00,17.191,17.227,17.191,17.227,100000.0
2009-11-13 04:43:00,17.185,17.285,17.14,17.228,550000.0
2009-11-13 04:45:00,17.132,17.246,17.116,17.218,450000.0
2009-11-13 04:47:00,17.121,17.211,17.106,17.158,350000.0
2009-11-13 04:48:00,17.29,17.29,17.28,17.28,300000.0
2009-11-13 04:49:00,17.212,17.212,17.095,17.16,300000.0
2009-11-13 04:50:00,17.142,17.215,17.083,17.083,450000.0
2009-11-13 04:52:00,17.211,17.249,17.153,17.177,400000.0
2009-11-13 04:53:00,17.208,17.269,17.208,17.227,450000.0
2009-11-13 04:54:00,17.154,17.246,17.13,17.229,400000.0
2009-11-13 04:55:00,17.128,17.227,17.081,17.227,500000.0
2009-11-13 04:56:00,17.209,17.245,17.109,17.211,350000.0
2009-11-13 04:57:00,17.227,17.238,17.182,17.238,350000.0
2009-11-13 04:58:00,17.186,17.28,17.137,17.221,550000.0
2009-11-13 04:59:00,17.233,17.245,17.117,17.245,500000.0
2009-11-13 05:00:00,17.174,17.194,17.095,17.108,300000.0
2009-11-13 05:01:00,17.192,17.254,17.178,17.229,350000.0
2009-11-13 05:02:00,17.216,17.287,17.186,17.248,500000.0
2009-11-13 05:03:00,17.244,17.284,17.147,17.26,350000.0
2009-11-13 05:04:00,17.236,17.236,17.138,17.188,550000.0
2009-11-13 05:05:00,17.188,17.264,17.129,17.229,450000.0
2009-11-13 05:06:00,17.246,17.246,17.141,17.141,400000.0
2009-11-13 05:07:00,17.198,17.296,17.191,17.263,400000.0
2009-11-13 05:08:00,17.178,17.27,17.178,17.27,400000.0
2009-11-13 05:09:00,17.26,17.323,17.158,17.19,500000.0
2009-11-13 05:10:00,17.183,17.27,17.173,17.206,350000.0
2009-11-13 05:11:00,17.205,17.276,17.153,17.253,450000.0
2009-11-13 05:12:00,17.276,17.284,17.202,17.284,250000.0
2009-11-13 05:13:00,17.192,17.283,17.15,17.283,850000.0
2009-11-13 05:14:00,17.277,17.286,17.161,17.286,550000.0
2009-11-13 05:15:00,17.242,17.313,17.184,17.292,700000.0
2009-11-13 05:16:00,17.211,17.29,17.165,17.165,400000.0
2009-11-13 05:17:00,17.201,17.285,17.155,17.254,500000.0
2009-11-13 05:18:00,17.195,17.26,17.192,17.192,350000.0
2009-11-13 05:19:00,17.196,17.283,17.143,17.143,400000.0
2009-11-13 05:20:00,17.211,17.277,17.164,17.186,650000.0
2009-11-13 05:21:00,17.21,17.319,17.193,17.218,550000.0
2009-11-13 05:22:00,17.196,17.288,17.17,17.288,350000.0
2009-11-13 05:23:00,17.272,17.282,17.135,17.282,350000.0
2009-11-13 05:24:00,17.165,17.289,17.165,17.289,450000.0
2009-11-13 05:25:00,17.222,17.287,17.151,17.267,400000.0
2009-11-13 05:26:00,17.291,17.295,17.128,17.128,500000.0
2009-11-13 05:27:00,17.142,17.258,17.142,17.177,450000.0
2009-11-13 05:28:00,17.142,17.244,17.142,17.237,500000.0
2009-11-13 05:29:00,17.22,17.245,17.122,17.209,650000.0
2009-11-13 05:30:00,17.235,17.252,17.132,17.252,350000.0
2009-11-13 05:31:00,17.26,17.27,17.25,17.27,350000.0
2009-11-13 05:32:00,17.251,17.251,17.09,17.156,350000.0
2009-11-13 05:33:00,17.141,17.216,17.11,17.131,400000.0
2009-11-13 05:34:00,17.119,17.227,17.081,17.227,450000.0
2009-11-13 05:35:00,17.242,17.242,17.116,17.159,350000.0
2009-11-13 05:36:00,17.167,17.252,17.1,17.252,1200000.0
2009-11-13 05:37:00,17.154,17.252,17.154,17.185,400000.0
2009-11-13 05:38:00,17.213,17.213,17.079,17.128,600000.0
2009-11-13 05:39:00,17.186,17.295,17.183,17.241,350000.0
2009-11-13 05:40:00,17.249,17.286,17.17,17.17,450000.0
2009-11-13 05:41:00,17.258,17.258,17.129,17.227,350000.0
2009-11-13 05:42:00,17.173,17.254,17.119,17.211,1100000.0
2009-11-13 05:43:00,17.226,17.269,17.15,17.253,450000.0
2009-11-13 05:44:00,17.257,17.305,17.141,17.29,450000.0
2009-11-13 05:45:00,17.226,17.285,17.2,17.276,400000.0
2009-11-13 05:46:00,17.276,17.289,17.167,17.289,500000.0
2009-11-13 05:47:00,17.273,17.276,17.175,17.275,350000.0
2009-11-13 05:48:00,17.197,17.284,17.174,17.256,550000.0
2009-11-13 05:49:00,17.208,17.269,17.139,17.269,400000.0
2009-11-13 05:50:00,17.18,17.272,17.14,17.191,550000.0
2009-11-13 05:51:00,17.293,17.293,17.172,17.268,550000.0
2009-11-13 05:52:00,17.272,17.272,17.132,17.231,350000.0
2009-11-13 05:53:00,17.231,17.292,17.142,17.142,500000.0
2009-11-13 05:54:00,17.292,17.292,17.174,17.289,500000.0
2009-11-13 05:55:00,17.28,17.28,17.26,17.26,400000.0
2009-11-13 05:56:00,17.223,17.298,17.168,17.257,400000.0
2009-11-13 05:57:00,17.237,17.253,17.152,17.253,200000.0
2009-11-13 05:58:00,17.27,17.28,17.27,17.28,550000.0
2009-11-13 05:59:00,17.238,17.294,17.165,17.294,550000.0
2009-11-13 06:00:00,17.241,17.248,17.159,17.231,300000.0
2009-11-13 06:01:00,17.27,17.28,17.26,17.28,400000.0
2009-11-13 06:02:00,17.127,17.261,17.127,17.258,400000.0
2009-11-13 06:03:00,17.173,17.288,17.158,17.278,900000.0
2009-11-13 06:05:00,17.143,17.284,17.143,17.207,550000.0
2009-11-13 06:06:00,17.164,17.177,17.164,17.177,100000.0
2009-11-13 06:07:00,17.178,17.259,17.178,17.259,300000.0
2009-11-13 06:08:00,17.27,17.27,17.26,17.27,450000.0
2009-11-13 06:09:00,17.208,17.296,17.206,17.276,450000.0
2009-11-13 06:10:00,17.218,17.289,17.151,17.151,350000.0
2009-11-13 06:11:00,17.26,17.27,17.25,17.26,400000.0
2009-11-13 06:12:00,17.283,17.283,17.151,17.276,400000.0
2009-11-13 06:13:00,17.267,17.273,17.16,17.208,250000.0
2009-11-13 06:14:00,17.196,17.298,17.19,17.284,500000.0
2009-11-13 06:15:00,17.252,17.268,17.193,17.193,350000.0
2009-11-13 06:16:00,17.26,17.27,17.26,17.26,400000.0
2009-11-13 06:17:00,17.262,17.267,17.137,17.267,400000.0
2009-11-13 06:18:00,17.296,17.296,17.175,17.287,300000.0
2009-11-13 06:19:00,17.207,17.308,17.207,17.281,350000.0
2009-11-13 06:20:00,17.264,17.264,17.157,17.157,100000.0
2009-11-13 06:21:00,17.247,17.294,17.151,17.294,350000.0
2009-11-13 06:22:00,17.112,17.234,17.086,17.223,650000.0
2009-11-13 06:23:00,17.159,17.244,17.129,17.129,450000.0
2009-11-13 06:24:00,17.184,17.268,17.141,17.167,550000.0
2009-11-13 06:25:00,17.24,17.257,17.137,17.174,250000.0
2009-11-13 06:26:00,17.159,17.242,17.135,17.206,350000.0
2009-11-13 06:27:00,17.218,17.268,17.118,17.118,550000.0
2009-11-13 06:28:00,17.228,17.252,17.126,17.211,700000.0
2009-11-13 06:29:00,17.251,17.251,17.112,17.195,350000.0
2009-11-13 06:30:00,17.246,17.25,17.123,17.123,550000.0
2009-11-13 06:31:00,17.246,17.246,17.107,17.199,350000.0
2009-11-13 06:32:00,17.223,17.245,17.167,17.245,400000.0
2009-11-13 06:33:00,17.236,17.236,17.115,17.157,550000.0
2009-11-13 06:34:00,17.214,17.272,17.115,17.2,350000.0
2009-11-13 06:35:00,17.159,17.283,17.159,17.241,500000.0
2009-11-13 06:36:00,17.145,17.246,17.145,17.246,600000.0
2009-11-13 06:37:00,17.155,17.271,17.143,17.192,450000.0
2009-11-13 06:38:00,17.193,17.275,17.147,17.275,450000.0
2009-11-13 06:39:00,17.254,17.256,17.144,17.256,400000.0
2009-11-13 06:40:00,17.216,17.216,17.136,17.192,300000.0
2009-11-13 06:41:00,17.162,17.273,17.162,17.273,450000.0
2009-11-13 06:42:00,17.158,17.271,17.151,17.205,800000.0
2009-11-13 06:43:00,17.154,17.305,17.154,17.256,550000.0
2009-11-13 06:44:00,17.293,17.293,17.213,17.279,400000.0
2009-11-13 06:45:00,17.205,17.285,17.18,17.229,450000.0
2009-11-13 06:46:00,17.121,17.261,17.121,17.22,500000.0
2009-11-13 06:47:00,17.164,17.263,17.139,17.139,350000.0
2009-11-13 06:48:00,17.251,17.251,17.123,17.178,350000.0
2009-11-13 06:49:00,17.182,17.26,17.119,17.119,350000.0
2009-11-13 06:50:00,17.156,17.267,17.156,17.194,350000.0
2009-11-13 06:51:00,17.149,17.274,17.149,17.239,550000.0
2009-11-13 06:52:00,17.104,17.217,17.078,17.217,550000.0
2009-11-13 06:53:00,17.153,17.271,17.153,17.179,350000.0
2009-11-13 06:54:00,17.228,17.245,17.112,17.245,450000.0
2009-11-13 06:55:00,17.144,17.269,17.144,17.182,400000.0
2009-11-13 06:56:00,17.194,17.238,17.107,17.216,450000.0
2009-11-13 06:57:00,17.157,17.228,17.095,17.228,750000.0
2009-11-13 06:58:00,17.203,17.32,17.202,17.254,550000.0
2009-11-13 06:59:00,17.268,17.268,17.115,17.207,550000.0
2009-11-13 07:00:00,17.162,17.236,17.135,17.135,400000.0
2009-11-13 07:01:00,17.25,17.254,17.135,17.254,550000.0
2009-11-13 07:02:00,17.209,17.272,17.151,17.184,550000.0
2009-11-13 07:03:00,17.28,17.28,17.26,17.28,650000.0
2009-11-13 07:04:00,17.27,17.28,17.27,17.28,650000.0
2009-11-13 07:05:00,17.157,17.261,17.157,17.196,650000.0
2009-11-13 07:06:00,17.218,17.243,17.1,17.155,550000.0
2009-11-13 07:07:00,17.223,17.238,17.115,17.128,400000.0
2009-11-13 07:08:00,17.28,17.28,17.27,17.28,350000.0
2009-11-13 07:09:00,17.252,17.252,17.094,17.218,350000.0
2009-11-13 07:10:00,17.161,17.255,17.118,17.121,1000000.0
2009-11-13 07:11:00,17.181,17.265,17.139,17.265,600000.0
2009-11-13 07:12:00,17.244,17.261,17.137,17.245,800000.0
2009-11-13 07:13:00,17.132,17.243,17.132,17.136,350000.0
2009-11-13 07:14:00,17.235,17.235,17.197,17.213,400000.0
2009-11-13 07:15:00,17.21,17.252,17.112,17.235,550000.0
2009-11-13 07:16:00,17.255,17.255,17.109,17.247,550000.0
2009-11-13 07:17:00,17.134,17.242,17.13,17.199,650000.0
2009-11-13 07:18:00,17.183,17.241,17.137,17.23,350000.0
2009-11-13 07:19:00,17.221,17.238,17.136,17.202,1150000.0
2009-11-13 07:20:00,17.14,17.229,17.125,17.125,400000.0
2009-11-13 07:21:00,17.207,17.239,17.116,17.239,400000.0
2009-11-13 07:22:00,17.144,17.218,17.113,17.214,400000.0
2009-11-13 07:23:00,17.171,17.218,17.152,17.152,400000.0
2009-11-13 07:24:00,17.147,17.22,17.078,17.151,450000.0
2009-11-13 07:25:00,17.163,17.246,17.092,17.246,350000.0
2009-11-13 07:26:00,17.226,17.226,17.097,17.097,400000.0
2009-11-13 07:27:00,17.214,17.247,17.106,17.106,550000.0
2009-11-13 07:28:00,17.223,17.259,17.139,17.246,350000.0
2009-11-13 07:29:00,17.221,17.25,17.159,17.212,350000.0
2009-11-13 07:30:00,17.204,17.299,17.129,17.155,450000.0
2009-11-13 07:31:00,17.227,17.227,17.079,17.079,450000.0
2009-11-13 07:32:00,17.166,17.247,17.126,17.238,400000.0
2009-11-13 07:33:00,17.174,17.29,17.15,17.15,450000.0
2009-11-13 07:34:00,17.212,17.212,17.101,17.116,500000.0
2009-11-13 07:35:00,17.249,17.272,17.17,17.179,350000.0
2009-11-13 07:36:00,17.151,17.257,17.144,17.207,600000.0
2009-11-13 07:37:00,17.151,17.203,17.081,17.203,400000.0
2009-11-13 07:38:00,17.26,17.27,17.25,17.26,450000.0
2009-11-13 07:39:00,17.164,17.237,17.149,17.156,450000.0
2009-11-13 07:40:00,17.173,17.247,17.124,17.129,550000.0
2009-11-13 07:41:00,17.158,17.224,17.075,17.224,500000.0
2009-11-13 07:42:00,17.247,17.262,17.143,17.212,350000.0
2009-11-13 07:43:00,17.233,17.233,17.087,17.194,400000.0
2009-11-13 07:44:00,17.169,17.238,17.106,17.106,600000.0
2009-11-13 07:45:00,17.124,17.244,17.107,17.119,1000000.0
2009-11-13 07:46:00,17.202,17.223,17.148,17.193,450000.0
2009-11-13 07:47:00,17.176,17.209,17.105,17.209,450000.0
2009-11-13 07:48:00,17.229,17.229,17.106,17.162,800000.0
2009-11-13 07:49:00,17.119,17.225,17.119,17.216,500000.0
2009-11-13 07:50:00,17.164,17.277,17.157,17.269,900000.0
2009-11-13 07:51:00,17.181,17.226,17.115,17.115,350000.0
2009-11-13 07:52:00,17.14,17.252,17.111,17.168,800000.0
2009-11-13 07:53:00,17.127,17.283,17.127,17.163,850000.0
2009-11-13 07:54:00,17.199,17.253,17.177,17.232,500000.0
2009-11-13 07:55:00,17.22,17.278,17.181,17.181,500000.0
2009-11-13 07:56:00,17.217,17.245,17.101,17.175,800000.0
2009-11-13 07:57:00,17.175,17.271,17.154,17.242,600000.0
2009-11-13 07:58:00,17.177,17.262,17.129,17.189,850000.0
2009-11-13 07:59:00,17.202,17.235,17.086,17.217,650000.0
2009-11-13 08:00:00,17.243,17.25,17.133,17.14,550000.0
2009-11-13 08:01:00,17.274,17.274,17.15,17.237,350000.0
2009-11-13 08:02:00,17.252,17.252,17.138,17.145,450000.0
2009-11-13 08:03:00,17.211,17.28,17.188,17.254,400000.0
2009-11-13 08:04:00,17.221,17.266,17.169,17.187,400000.0
2009-11-13 08:05:00,17.197,17.286,17.155,17.155,400000.0
2009-11-13 08:06:00,17.266,17.271,17.166,17.268,500000.0
2009-11-13 08:07:00,17.198,17.275,17.131,17.173,550000.0
2009-11-13 08:08:00,17.204,17.277,17.154,17.192,400000.0
2009-11-13 08:09:00,17.152,17.264,17.122,17.184,800000.0
2009-11-13 08:10:00,17.203,17.272,17.186,17.264,350000.0
2009-11-13 08:11:00,17.176,17.232,17.12,17.225,500000.0
2009-11-13 08:12:00,17.163,17.255,17.155,17.237,350000.0
2009-11-13 08:13:00,17.194,17.311,17.172,17.274,550000.0
2009-11-13 08:14:00,17.26,17.289,17.157,17.157,500000.0
2009-11-13 08:15:00,17.268,17.268,17.143,17.249,550000.0
2009-11-13 08:16:00,17.251,17.251,17.14,17.149,350000.0
2009-11-13 08:17:00,17.198,17.297,17.151,17.159,500000.0
2009-11-13 08:18:00,17.183,17.289,17.159,17.18,500000.0
2009-11-13 08:19:00,17.196,17.247,17.11,17.129,700000.0
2009-11-13 08:20:00,17.198,17.283,17.17,17.187,500000.0
2009-11-13 08:21:00,17.18,17.294,17.18,17.277,450000.0
2009-11-13 08:22:00,17.242,17.242,17.134,17.134,500000.0
2009-11-13 08:23:00,17.32,17.32,17.3,17.31,400000.0
2009-11-13 08:24:00,17.19,17.256,17.135,17.184,400000.0
2009-11-13 08:25:00,17.175,17.271,17.151,17.209,650000.0
2009-11-13 08:26:00,17.303,17.303,17.156,17.227,400000.0
2009-11-13 08:27:00,17.261,17.261,17.164,17.236,350000.0
2009-11-13 08:28:00,17.168,17.246,17.104,17.139,600000.0
2009-11-13 08:29:00,17.224,17.246,17.116,17.234,750000.0
2009-11-13 08:30:00,17.145,17.247,17.145,17.195,400000.0
2009-11-13 08:31:00,17.156,17.218,17.13,17.13,500000.0
2009-11-13 08:32:00,17.167,17.237,17.126,17.196,500000.0
2009-11-13 08:33:00,17.18,17.277,17.138,17.182,500000.0
2009-11-13 08:34:00,17.232,17.282,17.175,17.179,350000.0
2009-11-13 08:35:00,17.28,17.28,17.126,17.215,550000.0
2009-11-13 08:36:00,17.15,17.263,17.132,17.208,400000.0
2009-11-13 08:37:00,17.148,17.224,17.117,17.177,250000.0
2009-11-13 08:38:00,17.135,17.235,17.132,17.2,350000.0
2009-11-13 08:39:00,17.221,17.221,17.176,17.176,350000.0
2009-11-13 08:40:00,17.208,17.264,17.151,17.196,350000.0
2009-11-13 08:41:00,17.249,17.249,17.111,17.147,400000.0
2009-11-13 08:42:00,17.221,17.278,17.145,17.145,550000.0
2009-11-13 08:43:00,17.15,17.263,17.15,17.263,350000.0
2009-11-13 08:44:00,17.152,17.259,17.12,17.177,550000.0
2009-11-13 08:45:00,17.208,17.227,17.069,17.227,550000.0
2009-11-13 08:46:00,17.212,17.258,17.126,17.167,600000.0
2009-11-13 08:47:00,17.174,17.233,17.162,17.233,350000.0
2009-11-13 08:48:00,17.267,17.267,17.192,17.259,550000.0
2009-11-13 08:49:00,17.212,17.258,17.135,17.258,650000.0
2009-11-13 08:50:00,17.193,17.22,17.089,17.198,500000.0
2009-11-13 08:51:00,17.142,17.23,17.117,17.23,400000.0
2009-11-13 08:52:00,17.211,17.262,17.128,17.178,400000.0
2009-11-13 08:53:00,17.259,17.269,17.16,17.245,400000.0
2009-11-13 08:54:00,17.134,17.269,17.134,17.203,450000.0
2009-11-13 08:55:00,17.226,17.26,17.139,17.239,450000.0
2009-11-13 08:56:00,17.293,17.318,17.189,17.194,400000.0
2009-11-13 08:57:00,17.318,17.332,17.189,17.189,400000.0
2009-11-13 08:58:00,17.287,17.296,17.155,17.29,450000.0
2009-11-13 08:59:00,17.29,17.29,17.222,17.222,400000.0
2009-11-13 09:00:00,17.225,17.343,17.221,17.253,600000.0
2009-11-13 09:01:00,17.279,17.295,17.201,17.233,400000.0
2009-11-13 09:02:00,17.229,17.336,17.174,17.29,700000.0
2009-11-13 09:03:00,17.159,17.296,17.141,17.254,550000.0
2009-11-13 09:04:00,17.231,17.299,17.198,17.198,350000.0
2009-11-13 09:05:00,17.302,17.302,17.177,17.177,750000.0
2009-11-13 09:06:00,17.175,17.313,17.175,17.313,550000.0
2009-11-13 09:07:00,17.19,17.288,17.176,17.21,500000.0
2009-11-13 09:08:00,17.283,17.283,17.161,17.264,550000.0
2009-11-13 09:09:00,17.235,17.288,17.148,17.284,950000.0
2009-11-13 09:10:00,17.237,17.304,17.153,17.227,450000.0
2009-11-13 09:11:00,17.304,17.34,17.203,17.203,550000.0
2009-11-13 09:12:00,17.203,17.33,17.203,17.257,650000.0
2009-11-13 09:13:00,17.151,17.276,17.139,17.276,500000.0
2009-11-13 09:14:00,17.255,17.308,17.192,17.308,350000.0
2009-11-13 09:15:00,17.287,17.323,17.18,17.18,400000.0
2009-11-13 09:16:00,17.287,17.287,17.119,17.156,450000.0
2009-11-13 09:17:00,17.235,17.308,17.192,17.308,400000.0
2009-11-13 09:18:00,17.221,17.343,17.157,17.157,400000.0
2009-11-13 09:19:00,17.202,17.31,17.166,17.281,600000.0
2009-11-13 09:20:00,17.281,17.32,17.187,17.287,650000.0
2009-11-13 09:21:00,17.219,17.278,17.173,17.232,600000.0
2009-11-13 09:22:00,17.319,17.319,17.203,17.276,600000.0
2009-11-13 09:23:00,17.25,17.273,17.158,17.208,600000.0
2009-11-13 09:24:00,17.239,17.292,17.174,17.266,550000.0
2009-11-13 09:25:00,17.158,17.286,17.158,17.248,550000.0
2009-11-13 09:26:00,17.221,17.288,17.145,17.177,600000.0
2009-11-13 09:27:00,17.192,17.24,17.109,17.24,550000.0
2009-11-13 09:28:00,17.15,17.26,17.124,17.124,350000.0
2009-11-13 09:29:00,17.172,17.261,17.142,17.243,450000.0
2009-11-13 09:30:00,17.181,17.273,17.174,17.187,700000.0
2009-11-13 09:31:00,17.147,17.252,17.122,17.122,450000.0
2009-11-13 09:32:00,17.247,17.253,17.165,17.253,350000.0
2009-11-13 09:33:00,17.211,17.256,17.152,17.229,400000.0
2009-11-13 09:34:00,17.26,17.284,17.156,17.165,650000.0
2009-11-13 09:35:00,17.106,17.223,17.106,17.202,550000.0
2009-11-13 09:36:00,17.133,17.296,17.133,17.259,400000.0
2009-11-13 09:37:00,17.194,17.276,17.145,17.145,350000.0
2009-11-13 09:38:00,17.173,17.259,17.108,17.259,400000.0
2009-11-13 09:39:00,17.154,17.238,17.128,17.164,700000.0
2009-11-13 09:40:00,17.105,17.238,17.105,17.111,400000.0
2009-11-13 09:41:00,17.241,17.241,17.107,17.107,400000.0
2009-11-13 09:42:00,17.153,17.266,17.153,17.153,350000.0
2009-11-13 09:43:00,17.194,17.246,17.123,17.217,750000.0
2009-11-13 09:44:00,17.193,17.24,17.163,17.192,600000.0
2009-11-13 09:45:00,17.13,17.255,17.13,17.223,650000.0
2009-11-13 09:46:00,17.155,17.266,17.116,17.168,650000.0
2009-11-13 09:47:00,17.166,17.228,17.146,17.16,400000.0
2009-11-13 09:48:00,17.256,17.256,17.127,17.2,650000.0
2009-11-13 09:49:00,17.126,17.219,17.11,17.219,650000.0
2009-11-13 09:50:00,17.208,17.248,17.124,17.248,450000.0
2009-11-13 09:51:00,17.218,17.274,17.132,17.221,400000.0
2009-11-13 09:52:00,17.181,17.24,17.109,17.236,450000.0
2009-11-13 09:53:00,17.246,17.287,17.158,17.212,500000.0
2009-11-13 09:54:00,17.218,17.261,17.154,17.204,450000.0
2009-11-13 09:55:00,17.237,17.282,17.164,17.224,600000.0
2009-11-13 09:56:00,17.15,17.258,17.132,17.202,550000.0
2009-11-13 09:57:00,17.195,17.286,17.158,17.268,750000.0
2009-11-13 09:58:00,17.236,17.251,17.141,17.203,350000.0
2009-11-13 09:59:00,17.124,17.278,17.124,17.188,650000.0
2009-11-13 10:00:00,17.153,17.25,17.115,17.201,600000.0
2009-11-13 10:01:00,17.21,17.251,17.155,17.155,350000.0
2009-11-13 10:02:00,17.266,17.266,17.139,17.224,400000.0
2009-11-13 10:03:00,17.16,17.27,17.127,17.261,600000.0
2009-11-13 10:04:00,17.221,17.272,17.139,17.272,400000.0
2009-11-13 10:05:00,17.208,17.245,17.113,17.221,450000.0
2009-11-13 10:06:00,17.14,17.302,17.14,17.189,700000.0
2009-11-13 10:07:00,17.262,17.312,17.202,17.288,450000.0
2009-11-13 10:08:00,17.234,17.275,17.176,17.186,500000.0
2009-11-13 10:09:00,17.27,17.301,17.186,17.283,600000.0
2009-11-13 10:10:00,17.19,17.312,17.162,17.256,600000.0
2009-11-13 10:11:00,17.211,17.261,17.145,17.191,400000.0
2009-11-13 10:12:00,17.207,17.297,17.188,17.294,500000.0
2009-11-13 10:13:00,17.192,17.292,17.149,17.292,750000.0
2009-11-13 10:14:00,17.217,17.313,17.217,17.29,400000.0
2009-11-13 10:15:00,17.153,17.254,17.153,17.243,350000.0
2009-11-13 10:16:00,17.197,17.303,17.166,17.295,500000.0
2009-11-13 10:17:00,17.207,17.326,17.207,17.236,350000.0
2009-11-13 10:18:00,17.209,17.293,17.122,17.225,550000.0
2009-11-13 10:19:00,17.285,17.285,17.124,17.274,450000.0
2009-11-13 10:20:00,17.222,17.281,17.173,17.203,550000.0
2009-11-13 10:21:00,17.142,17.261,17.13,17.261,650000.0
2009-11-13 10:22:00,17.259,17.293,17.176,17.264,400000.0
2009-11-13 10:23:00,17.276,17.353,17.184,17.184,550000.0
2009-11-13 10:24:00,17.17,17.333,17.17,17.193,450000.0
2009-11-13 10:25:00,17.202,17.333,17.202,17.291,500000.0
2009-11-13 10:26:00,17.186,17.292,17.186,17.284,350000.0
2009-11-13 10:27:00,17.248,17.298,17.175,17.175,400000.0
2009-11-13 10:28:00,17.197,17.314,17.182,17.237,350000.0
2009-11-13 10:29:00,17.243,17.316,17.167,17.285,500000.0
2009-11-13 10:30:00,17.237,17.289,17.219,17.219,350000.0
2009-11-13 10:31:00,17.193,17.295,17.168,17.276,450000.0
2009-11-13 10:32:00,17.329,17.329,17.187,17.187,400000.0
2009-11-13 10:33:00,17.302,17.307,17.181,17.291,550000.0
2009-11-13 10:34:00,17.311,17.315,17.173,17.226,700000.0
2009-11-13 10:35:00,17.312,17.336,17.238,17.325,350000.0
2009-11-13 10:36:00,17.175,17.314,17.136,17.314,450000.0
2009-11-13 10:37:00,17.267,17.287,17.142,17.245,500000.0
2009-11-13 10:38:00,17.205,17.3,17.205,17.216,400000.0
2009-11-13 10:39:00,17.203,17.315,17.162,17.162,400000.0
2009-11-13 10:40:00,17.192,17.272,17.138,17.201,400000.0
2009-11-13 10:41:00,17.299,17.299,17.167,17.249,350000.0
2009-11-13 10:42:00,17.236,17.354,17.23,17.319,400000.0
2009-11-13 10:43:00,17.258,17.267,17.151,17.214,550000.0
2009-11-13 10:44:00,17.225,17.277,17.164,17.266,550000.0
2009-11-13 10:45:00,17.181,17.336,17.181,17.299,350000.0
2009-11-13 10:46:00,17.187,17.277,17.17,17.2,550000.0
2009-11-13 10:47:00,17.259,17.297,17.161,17.297,450000.0
2009-11-13 10:48:00,17.284,17.293,17.195,17.275,450000.0
2009-11-13 10:49:00,17.293,17.334,17.213,17.322,500000.0
2009-11-13 10:50:00,17.267,17.295,17.197,17.197,450000.0
2009-11-13 10:51:00,17.242,17.296,17.15,17.296,450000.0
2009-11-13 10:52:00,17.216,17.289,17.153,17.249,500000.0
2009-11-13 10:53:00,17.297,17.297,17.168,17.253,450000.0
2009-11-13 10:54:00,17.278,17.282,17.19,17.215,550000.0
2009-11-13 10:55:00,17.161,17.306,17.161,17.306,350000.0
2009-11-13 10:56:00,17.254,17.311,17.253,17.311,450000.0
2009-11-13 10:57:00,17.196,17.299,17.16,17.263,350000.0
2009-11-13 10:58:00,17.315,17.315,17.193,17.23,350000.0
2009-11-13 10:59:00,17.321,17.355,17.212,17.212,450000.0
2009-11-13 11:00:00,17.273,17.374,17.241,17.254,350000.0
2009-11-13 11:01:00,17.276,17.368,17.216,17.339,600000.0
2009-11-13 11:02:00,17.249,17.34,17.205,17.315,350000.0
2009-11-13 11:03:00,17.263,17.354,17.239,17.344,550000.0
2009-11-13 11:04:00,17.327,17.327,17.228,17.314,600000.0
2009-11-13 11:05:00,17.24,17.375,17.24,17.333,500000.0
2009-11-13 11:06:00,17.366,17.366,17.235,17.366,500000.0
2009-11-13 11:07:00,17.268,17.367,17.231,17.275,450000.0
2009-11-13 11:08:00,17.319,17.348,17.243,17.272,400000.0
2009-11-13 11:09:00,17.241,17.313,17.219,17.313,400000.0
2009-11-13 11:10:00,17.248,17.348,17.229,17.229,400000.0
2009-11-13 11:11:00,17.223,17.357,17.223,17.315,350000.0
2009-11-13 11:12:00,17.284,17.326,17.228,17.326,450000.0
2009-11-13 11:13:00,17.355,17.355,17.23,17.315,400000.0
2009-11-13 11:14:00,17.233,17.324,17.209,17.254,550000.0
2009-11-13 11:15:00,17.233,17.348,17.221,17.221,350000.0
2009-11-13 11:16:00,17.267,17.384,17.239,17.239,350000.0
2009-11-13 11:17:00,17.344,17.364,17.264,17.281,450000.0
2009-11-13 11:18:00,17.368,17.373,17.253,17.353,400000.0
2009-11-13 11:19:00,17.261,17.371,17.246,17.371,550000.0
2009-11-13 11:20:00,17.279,17.385,17.246,17.246,400000.0
2009-11-13 11:21:00,17.27,17.362,17.27,17.359,550000.0
2009-11-13 11:22:00,17.262,17.346,17.236,17.243,350000.0
2009-11-13 11:23:00,17.332,17.332,17.196,17.22,500000.0
2009-11-13 11:24:00,17.249,17.357,17.249,17.251,450000.0
2009-11-13 11:25:00,17.257,17.357,17.237,17.352,400000.0
2009-11-13 11:26:00,17.332,17.332,17.244,17.296,600000.0
2009-11-13 11:27:00,17.31,17.33,17.31,17.32,350000.0
2009-11-13 11:28:00,17.314,17.327,17.217,17.217,350000.0
2009-11-13 11:29:00,17.313,17.334,17.211,17.22,550000.0
2009-11-13 11:30:00,17.241,17.351,17.241,17.276,450000.0
2009-11-13 11:31:00,17.265,17.358,17.244,17.269,450000.0
2009-11-13 11:32:00,17.243,17.332,17.226,17.27,400000.0
2009-11-13 11:33:00,17.233,17.329,17.226,17.245,500000.0
2009-11-13 11:34:00,17.293,17.329,17.237,17.309,400000.0
2009-11-13 11:35:00,17.216,17.348,17.216,17.278,350000.0
2009-11-13 11:36:00,17.296,17.306,17.17,17.17,550000.0
2009-11-13 11:37:00,17.266,17.325,17.211,17.293,350000.0
2009-11-13 11:38:00,17.257,17.305,17.181,17.2,500000.0
2009-11-13 11:39:00,17.302,17.328,17.178,17.264,400000.0
2009-11-13 11:40:00,17.251,17.323,17.237,17.292,550000.0
2009-11-13 11:41:00,17.274,17.332,17.192,17.215,550000.0
2009-11-13 11:42:00,17.275,17.286,17.155,17.165,500000.0
2009-11-13 11:43:00,17.227,17.298,17.196,17.211,450000.0
2009-11-13 11:44:00,17.284,17.322,17.196,17.305,500000.0
2009-11-13 11:45:00,17.234,17.328,17.225,17.325,450000.0
2009-11-13 11:46:00,17.296,17.33,17.212,17.324,500000.0
2009-11-13 11:47:00,17.243,17.335,17.196,17.335,450000.0
2009-11-13 11:48:00,17.297,17.339,17.21,17.21,350000.0
2009-11-13 11:49:00,17.217,17.29,17.172,17.172,400000.0
2009-11-13 11:50:00,17.241,17.309,17.187,17.309,350000.0
2009-11-13 11:51:00,17.274,17.317,17.202,17.22,400000.0
2009-11-13 11:52:00,17.174,17.323,17.174,17.227,500000.0
2009-11-13 11:53:00,17.294,17.33,17.213,17.318,500000.0
2009-11-13 11:54:00,17.321,17.321,17.167,17.217,400000.0
2009-11-13 11:55:00,17.27,17.319,17.205,17.319,350000.0
2009-11-13 11:56:00,17.242,17.339,17.212,17.287,450000.0
2009-11-13 11:57:00,17.275,17.312,17.197,17.206,550000.0
2009-11-13 11:58:00,17.199,17.325,17.198,17.325,350000.0
2009-11-13 11:59:00,17.215,17.32,17.2,17.2,350000.0
2009-11-13 12:00:00,17.296,17.312,17.204,17.312,550000.0
2009-11-13 12:01:00,17.231,17.306,17.127,17.164,750000.0
2009-11-13 12:02:00,17.314,17.327,17.211,17.234,500000.0
2009-11-13 12:03:00,17.255,17.332,17.219,17.222,500000.0
2009-11-13 12:04:00,17.223,17.28,17.18,17.215,400000.0
2009-11-13 12:05:00,17.306,17.333,17.225,17.225,350000.0
2009-11-13 12:06:00,17.269,17.284,17.165,17.267,500000.0
2009-11-13 12:07:00,17.23,17.297,17.184,17.27,450000.0
2009-11-13 12:08:00,17.21,17.323,17.21,17.283,550000.0
2009-11-13 12:09:00,17.18,17.267,17.17,17.254,500000.0
2009-11-13 12:10:00,17.269,17.282,17.188,17.241,400000.0
2009-11-13 12:11:00,17.3,17.31,17.29,17.3,350000.0
2009-11-13 12:12:00,17.157,17.292,17.157,17.178,350000.0
2009-11-13 12:13:00,17.288,17.288,17.127,17.246,400000.0
2009-11-13 12:14:00,17.221,17.295,17.17,17.295,350000.0
2009-11-13 12:15:00,17.212,17.255,17.196,17.209,400000.0
2009-11-13 12:16:00,17.203,17.28,17.196,17.196,500000.0
2009-11-13 12:17:00,17.206,17.331,17.206,17.278,400000.0
2009-11-13 12:18:00,17.181,17.294,17.178,17.178,500000.0
2009-11-13 12:19:00,17.25,17.3,17.179,17.221,500000.0
2009-11-13 12:20:00,17.164,17.274,17.161,17.257,550000.0
2009-11-13 12:21:00,17.283,17.283,17.123,17.262,600000.0
2009-11-13 12:22:00,17.237,17.303,17.161,17.161,550000.0
2009-11-13 12:23:00,17.23,17.311,17.223,17.223,650000.0
2009-11-13 12:24:00,17.272,17.304,17.193,17.275,600000.0
2009-11-13 12:25:00,17.282,17.315,17.208,17.208,350000.0
2009-11-13 12:26:00,17.3,17.3,17.28,17.28,350000.0
2009-11-13 12:27:00,17.277,17.309,17.196,17.282,350000.0
2009-11-13 12:28:00,17.178,17.271,17.169,17.169,550000.0
2009-11-13 12:29:00,17.29,17.31,17.28,17.3,500000.0
2009-11-13 12:30:00,17.22,17.306,17.168,17.24,500000.0
2009-11-13 12:31:00,17.295,17.295,17.192,17.192,400000.0
2009-11-13 12:32:00,17.189,17.303,17.175,17.264,400000.0
2009-11-13 12:33:00,17.222,17.268,17.166,17.185,350000.0
2009-11-13 12:34:00,17.247,17.286,17.168,17.168,350000.0
2009-11-13 12:35:00,17.247,17.279,17.129,17.219,500000.0
2009-11-13 12:36:00,17.241,17.247,17.182,17.247,350000.0
2009-11-13 12:37:00,17.255,17.306,17.255,17.295,400000.0
2009-11-13 12:38:00,17.208,17.284,17.208,17.255,400000.0
2009-11-13 12:39:00,17.159,17.29,17.159,17.171,550000.0
2009-11-13 12:40:00,17.288,17.288,17.162,17.218,350000.0
2009-11-13 12:41:00,17.288,17.288,17.149,17.227,400000.0
2009-11-13 12:42:00,17.188,17.28,17.172,17.231,550000.0
2009-11-13 12:43:00,17.222,17.268,17.168,17.264,450000.0
2009-11-13 12:44:00,17.174,17.253,17.127,17.176,500000.0
2009-11-13 12:45:00,17.255,17.297,17.139,17.217,400000.0
2009-11-13 12:46:00,17.165,17.238,17.163,17.163,400000.0
2009-11-13 12:47:00,17.181,17.298,17.151,17.268,500000.0
2009-11-13 12:48:00,17.212,17.244,17.124,17.244,450000.0
2009-11-13 12:49:00,17.251,17.276,17.167,17.202,400000.0
2009-11-13 12:50:00,17.175,17.267,17.122,17.16,450000.0
2009-11-13 12:51:00,17.197,17.266,17.142,17.237,350000.0
2009-11-13 12:52:00,17.267,17.267,17.1,17.142,500000.0
2009-11-13 12:53:00,17.192,17.248,17.152,17.211,400000.0
2009-11-13 12:54:00,17.272,17.272,17.191,17.237,550000.0
2009-11-13 12:55:00,17.158,17.281,17.158,17.222,500000.0
2009-11-13 12:56:00,17.264,17.264,17.163,17.263,350000.0
2009-11-13 12:57:00,17.236,17.236,17.112,17.187,350000.0
2009-11-13 12:58:00,17.168,17.256,17.136,17.232,450000.0
2009-11-13 12:59:00,17.236,17.279,17.133,17.167,350000.0
2009-11-13 13:00:00,17.267,17.267,17.196,17.253,350000.0
2009-11-13 13:01:00,17.221,17.221,17.104,17.141,450000.0
2009-11-13 13:02:00,17.153,17.255,17.153,17.195,400000.0
2009-11-13 13:03:00,17.273,17.296,17.172,17.26,600000.0
2009-11-13 13:04:00,17.214,17.249,17.148,17.231,450000.0
2009-11-13 13:05:00,17.165,17.302,17.144,17.283,550000.0
2009-11-13 13:06:00,17.268,17.268,17.125,17.231,450000.0
2009-11-13 13:07:00,17.18,17.277,17.171,17.218,500000.0
2009-11-13 13:08:00,17.268,17.292,17.199,17.207,350000.0
2009-11-13 13:09:00,17.19,17.28,17.173,17.209,500000.0
2009-11-13 13:10:00,17.225,17.287,17.194,17.259,400000.0
2009-11-13 13:11:00,17.179,17.266,17.179,17.266,400000.0
2009-11-13 13:12:00,17.264,17.264,17.154,17.253,550000.0
2009-11-13 13:13:00,17.211,17.278,17.16,17.274,450000.0
2009-11-13 13:14:00,17.203,17.265,17.199,17.255,400000.0
2009-11-13 13:15:00,17.2,17.303,17.162,17.237,350000.0
2009-11-13 13:16:00,17.164,17.256,17.164,17.184,500000.0
2009-11-13 13:17:00,17.172,17.235,17.146,17.235,500000.0
2009-11-13 13:18:00,17.218,17.282,17.143,17.282,450000.0
2009-11-13 13:19:00,17.258,17.312,17.176,17.204,550000.0
2009-11-13 13:20:00,17.241,17.266,17.175,17.22,500000.0
2009-11-13 13:21:00,17.212,17.3,17.17,17.295,500000.0
2009-11-13 13:22:00,17.306,17.358,17.188,17.188,450000.0
2009-11-13 13:23:00,17.252,17.296,17.18,17.296,400000.0
2009-11-13 13:24:00,17.278,17.278,17.158,17.267,350000.0
2009-11-13 13:25:00,17.26,17.27,17.25,17.25,650000.0
2009-11-13 13:26:00,17.193,17.275,17.138,17.209,650000.0
2009-11-13 13:27:00,17.236,17.257,17.159,17.226,350000.0
2009-11-13 13:28:00,17.198,17.288,17.151,17.288,400000.0
2009-11-13 13:29:00,17.267,17.267,17.114,17.137,550000.0
2009-11-13 13:30:00,17.253,17.26,17.182,17.182,550000.0
2009-11-13 13:31:00,17.177,17.285,17.142,17.271,450000.0
2009-11-13 13:32:00,17.199,17.244,17.139,17.241,400000.0
2009-11-13 13:33:00,17.25,17.277,17.147,17.277,500000.0
2009-11-13 13:34:00,17.246,17.262,17.183,17.2,450000.0
2009-11-13 13:35:00,17.257,17.257,17.162,17.244,400000.0
2009-11-13 13:36:00,17.2,17.281,17.14,17.248,450000.0
2009-11-13 13:37:00,17.26,17.268,17.184,17.268,400000.0
2009-11-13 13:38:00,17.219,17.295,17.178,17.295,400000.0
2009-11-13 13:39:00,17.253,17.294,17.182,17.263,500000.0
2009-11-13 13:40:00,17.302,17.323,17.154,17.3,700000.0
2009-11-13 13:41:00,17.212,17.254,17.166,17.21,400000.0
2009-11-13 13:42:00,17.241,17.284,17.169,17.207,400000.0
2009-11-13 13:43:00,17.201,17.279,17.168,17.243,400000.0
2009-11-13 13:44:00,17.22,17.22,17.22,17.22,550000.0
2009-11-13 13:45:00,17.255,17.302,17.182,17.191,550000.0
2009-11-13 13:46:00,17.276,17.302,17.178,17.24,450000.0
2009-11-13 13:47:00,17.265,17.282,17.183,17.282,350000.0
2009-11-13 13:48:00,17.159,17.286,17.159,17.171,450000.0
2009-11-13 13:49:00,17.301,17.308,17.174,17.242,400000.0
2009-11-13 13:50:00,17.19,17.267,17.141,17.267,400000.0
2009-11-13 13:51:00,17.266,17.305,17.162,17.219,400000.0
2009-11-13 13:52:00,17.299,17.299,17.173,17.28,350000.0
2009-11-13 13:53:00,17.174,17.289,17.172,17.289,450000.0
2009-11-13 13:54:00,17.313,17.315,17.241,17.241,400000.0
2009-11-13 13:55:00,17.294,17.298,17.175,17.183,400000.0
2009-11-13 13:56:00,17.284,17.287,17.208,17.211,350000.0
2009-11-13 13:57:00,17.272,17.28,17.16,17.28,350000.0
2009-11-13 13:58:00,17.295,17.295,17.214,17.294,400000.0
2009-11-13 13:59:00,17.274,17.313,17.199,17.23,600000.0
2009-11-13 14:00:00,17.263,17.309,17.185,17.309,350000.0
2009-11-13 14:01:00,17.17,17.305,17.17,17.298,750000.0
2009-11-13 14:02:00,17.256,17.332,17.188,17.311,400000.0
2009-11-13 14:03:00,17.261,17.274,17.184,17.223,500000.0
2009-11-13 14:04:00,17.31,17.31,17.203,17.303,350000.0
2009-11-13 14:05:00,17.258,17.289,17.173,17.219,400000.0
2009-11-13 14:06:00,17.188,17.256,17.149,17.175,500000.0
2009-11-13 14:07:00,17.288,17.307,17.19,17.293,350000.0
2009-11-13 14:08:00,17.259,17.323,17.193,17.223,350000.0
2009-11-13 14:09:00,17.168,17.297,17.168,17.262,550000.0
2009-11-13 14:10:00,17.168,17.269,17.168,17.253,350000.0
2009-11-13 14:11:00,17.158,17.292,17.158,17.28,650000.0
2009-11-13 14:12:00,17.172,17.316,17.17,17.17,550000.0
2009-11-13 14:13:00,17.198,17.259,17.154,17.259,400000.0
2009-11-13 14:14:00,17.221,17.244,17.117,17.192,350000.0
2009-11-13 14:15:00,17.223,17.269,17.149,17.192,450000.0
2009-11-13 14:16:00,17.179,17.277,17.137,17.267,750000.0
2009-11-13 14:17:00,17.146,17.238,17.146,17.18,350000.0
2009-11-13 14:18:00,17.246,17.286,17.128,17.128,400000.0
2009-11-13 14:19:00,17.268,17.268,17.191,17.191,400000.0
2009-11-13 14:20:00,17.188,17.3,17.166,17.187,600000.0
2009-11-13 14:21:00,17.223,17.252,17.107,17.219,400000.0
2009-11-13 14:22:00,17.233,17.273,17.182,17.268,350000.0
2009-11-13 14:23:00,17.24,17.267,17.14,17.14,650000.0
2009-11-13 14:24:00,17.154,17.267,17.131,17.228,550000.0
2009-11-13 14:25:00,17.177,17.253,17.109,17.109,700000.0
2009-11-13 14:26:00,17.16,17.229,17.11,17.156,350000.0
2009-11-13 14:27:00,17.066,17.186,17.055,17.186,450000.0
2009-11-13 14:28:00,17.206,17.228,17.123,17.21,400000.0
2009-11-13 14:29:00,17.161,17.176,17.083,17.176,450000.0
2009-11-13 14:30:00,17.204,17.214,17.086,17.154,650000.0
2009-11-13 14:31:00,17.149,17.275,17.11,17.181,350000.0
2009-11-13 14:32:00,17.082,17.182,17.066,17.068,500000.0
2009-11-13 14:33:00,17.092,17.205,17.092,17.125,350000.0
2009-11-13 14:34:00,17.177,17.205,17.091,17.096,450000.0
2009-11-13 14:35:00,17.122,17.191,17.11,17.191,350000.0
2009-11-13 14:36:00,17.119,17.199,17.078,17.199,450000.0
2009-11-13 14:37:00,17.13,17.213,17.074,17.074,550000.0
2009-11-13 14:38:00,17.196,17.225,17.134,17.178,400000.0
2009-11-13 14:39:00,17.158,17.244,17.106,17.132,800000.0
2009-11-13 14:40:00,17.157,17.253,17.108,17.108,700000.0
2009-11-13 14:41:00,17.137,17.185,17.075,17.185,350000.0
2009-11-13 14:42:00,17.141,17.247,17.137,17.236,450000.0
2009-11-13 14:43:00,17.153,17.215,17.087,17.209,500000.0
2009-11-13 14:44:00,17.085,17.16,17.047,17.16,450000.0
2009-11-13 14:45:00,17.193,17.242,17.123,17.133,400000.0
2009-11-13 14:46:00,17.217,17.217,17.067,17.205,400000.0
2009-11-13 14:47:00,17.16,17.196,17.069,17.164,350000.0
2009-11-13 14:48:00,17.183,17.226,17.129,17.196,400000.0
2009-11-13 14:49:00,17.193,17.193,17.047,17.047,500000.0
2009-11-13 14:50:00,17.085,17.195,17.085,17.097,550000.0
2009-11-13 14:51:00,17.19,17.204,17.089,17.154,350000.0
2009-11-13 14:52:00,17.182,17.194,17.067,17.165,400000.0
2009-11-13 14:53:00,17.079,17.174,17.079,17.15,500000.0
2009-11-13 14:54:00,17.163,17.188,17.047,17.108,400000.0
2009-11-13 14:55:00,17.099,17.168,17.04,17.165,450000.0
2009-11-13 14:56:00,17.081,17.191,17.055,17.128,400000.0
2009-11-13 14:57:00,17.109,17.199,17.084,17.098,450000.0
2009-11-13 14:58:00,17.168,17.202,17.091,17.136,550000.0
2009-11-13 14:59:00,17.134,17.209,17.091,17.202,550000.0
2009-11-13 15:00:00,17.144,17.169,17.029,17.09,350000.0
2009-11-13 15:01:00,17.183,17.183,17.043,17.056,400000.0
2009-11-13 15:02:00,17.126,17.172,17.074,17.123,400000.0
2009-11-13 15:03:00,17.164,17.168,17.038,17.168,450000.0
2009-11-13 15:04:00,17.109,17.171,17.025,17.129,400000.0
2009-11-13 15:05:00,17.144,17.144,17.035,17.082,400000.0
2009-11-13 15:06:00,17.17,17.17,17.025,17.053,400000.0
2009-11-13 15:07:00,17.032,17.151,17.011,17.124,350000.0
2009-11-13 15:08:00,17.062,17.179,17.062,17.106,550000.0
2009-11-13 15:09:00,17.072,17.146,17.02,17.146,350000.0
2009-11-13 15:10:00,17.038,17.214,17.036,17.17,550000.0
2009-11-13 15:11:00,17.14,17.14,17.0,17.015,400000.0
2009-11-13 15:12:00,17.101,17.116,17.025,17.058,350000.0
2009-11-13 15:13:00,17.079,17.168,17.038,17.098,400000.0
2009-11-13 15:14:00,17.051,17.148,17.009,17.023,400000.0
2009-11-13 15:15:00,17.174,17.189,17.051,17.1,400000.0
2009-11-13 15:16:00,17.063,17.215,17.063,17.215,350000.0
2009-11-13 15:17:00,17.159,17.18,17.048,17.18,500000.0
2009-11-13 15:18:00,17.106,17.157,17.089,17.099,250000.0
2009-11-13 15:19:00,17.119,17.221,17.077,17.077,450000.0
2009-11-13 15:20:00,17.195,17.232,17.082,17.082,650000.0
2009-11-13 15:21:00,17.144,17.227,17.076,17.218,750000.0
2009-11-13 15:22:00,17.233,17.236,17.115,17.171,400000.0
2009-11-13 15:23:00,17.127,17.196,17.098,17.162,450000.0
2009-11-13 15:24:00,17.149,17.205,17.09,17.125,600000.0
2009-11-13 15:25:00,17.239,17.239,17.109,17.225,500000.0
2009-11-13 15:26:00,17.137,17.243,17.116,17.116,450000.0
2009-11-13 15:27:00,17.201,17.211,17.066,17.096,450000.0
2009-11-13 15:28:00,17.215,17.229,17.176,17.196,350000.0
2009-11-13 15:29:00,17.246,17.246,17.117,17.182,400000.0
2009-11-13 15:30:00,17.199,17.28,17.155,17.212,400000.0
2009-11-13 15:31:00,17.145,17.219,17.105,17.106,350000.0
2009-11-13 15:32:00,17.165,17.264,17.136,17.264,350000.0
2009-11-13 15:33:00,17.203,17.25,17.178,17.232,350000.0
2009-11-13 15:34:00,17.186,17.273,17.186,17.262,450000.0
2009-11-13 15:35:00,17.242,17.292,17.111,17.196,500000.0
2009-11-13 15:36:00,17.198,17.289,17.171,17.289,550000.0
2009-11-13 15:37:00,17.284,17.284,17.142,17.142,400000.0
2009-11-13 15:38:00,17.207,17.258,17.121,17.137,400000.0
2009-11-13 15:39:00,17.188,17.264,17.188,17.196,350000.0
2009-11-13 15:40:00,17.141,17.231,17.121,17.183,550000.0
2009-11-13 15:41:00,17.112,17.238,17.112,17.238,500000.0
2009-11-13 15:42:00,17.199,17.228,17.081,17.138,400000.0
2009-11-13 15:43:00,17.244,17.247,17.128,17.164,350000.0
2009-11-13 15:44:00,17.181,17.221,17.089,17.19,550000.0
2009-11-13 15:45:00,17.108,17.256,17.107,17.15,400000.0
2009-11-13 15:46:00,17.154,17.239,17.132,17.229,350000.0
2009-11-13 15:47:00,17.207,17.259,17.109,17.12,550000.0
2009-11-13 15:48:00,17.124,17.204,17.097,17.124,350000.0
2009-11-13 15:49:00,17.214,17.239,17.17,17.236,350000.0
2009-11-13 15:50:00,17.202,17.235,17.088,17.143,550000.0
2009-11-13 15:51:00,17.118,17.233,17.085,17.218,500000.0
2009-11-13 15:52:00,17.117,17.268,17.117,17.129,350000.0
2009-11-13 15:53:00,17.24,17.24,17.082,17.129,400000.0
2009-11-13 15:54:00,17.209,17.24,17.11,17.234,450000.0
2009-11-13 15:55:00,17.178,17.244,17.101,17.128,350000.0
2009-11-13 15:56:00,17.23,17.231,17.087,17.087,450000.0
2009-11-13 15:57:00,17.105,17.239,17.105,17.178,350000.0
2009-11-13 15:58:00,17.152,17.262,17.143,17.237,350000.0
2009-11-13 15:59:00,17.249,17.256,17.157,17.188,450000.0
2009-11-13 16:00:00,17.13,17.26,17.13,17.24,550000.0
2009-11-13 16:01:00,17.241,17.28,17.182,17.231,450000.0
2009-11-13 16:02:00,17.234,17.234,17.129,17.187,450000.0
2009-11-13 16:03:00,17.197,17.204,17.087,17.204,550000.0
2009-11-13 16:04:00,17.082,17.191,17.082,17.191,500000.0
2009-11-13 16:05:00,17.169,17.204,17.048,17.048,650000.0
2009-11-13 16:06:00,17.069,17.168,17.069,17.096,500000.0
2009-11-13 16:07:00,17.089,17.204,17.085,17.109,350000.0
2009-11-13 16:08:00,17.137,17.173,17.076,17.089,350000.0
2009-11-13 16:09:00,17.072,17.191,17.067,17.191,350000.0
2009-11-13 16:10:00,17.191,17.191,17.072,17.072,350000.0
2009-11-13 16:11:00,17.068,17.198,17.045,17.14,450000.0
2009-11-13 16:12:00,17.124,17.187,17.031,17.053,600000.0
2009-11-13 16:13:00,17.085,17.107,16.956,17.021,450000.0
2009-11-13 16:14:00,17.012,17.131,16.981,16.981,400000.0
2009-11-13 16:15:00,17.078,17.117,17.015,17.117,400000.0
2009-11-13 16:16:00,17.07,17.136,17.02,17.12,550000.0
2009-11-13 16:17:00,17.009,17.114,17.009,17.114,350000.0
2009-11-13 16:18:00,17.164,17.175,17.035,17.16,400000.0
2009-11-13 16:19:00,17.051,17.147,17.051,17.147,500000.0
2009-11-13 16:20:00,17.154,17.186,17.056,17.173,550000.0
2009-11-13 16:21:00,17.074,17.159,17.034,17.157,400000.0
2009-11-13 16:22:00,17.109,17.109,17.011,17.054,450000.0
2009-11-13 16:23:00,17.091,17.146,16.987,17.146,500000.0
2009-11-13 16:24:00,17.05,17.09,16.992,17.09,400000.0
2009-11-13 16:25:00,17.05,17.133,17.02,17.106,350000.0
2009-11-13 16:26:00,17.077,17.146,17.033,17.116,400000.0
2009-11-13 16:27:00,17.077,17.142,17.021,17.12,650000.0
2009-11-13 16:28:00,17.092,17.103,16.982,17.069,550000.0
2009-11-13 16:29:00,17.104,17.127,17.024,17.048,400000.0
2009-11-13 16:30:00,17.105,17.105,16.972,17.009,600000.0
2009-11-13 16:31:00,17.036,17.127,16.981,17.108,350000.0
2009-11-13 16:32:00,17.068,17.083,16.943,17.083,450000.0
2009-11-13 16:33:00,17.06,17.06,16.961,17.048,450000.0
2009-11-13 16:34:00,17.013,17.063,16.965,17.02,350000.0
2009-11-13 16:35:00,16.958,17.045,16.958,16.968,400000.0
2009-11-13 16:36:00,16.946,17.051,16.937,17.007,400000.0
2009-11-13 16:37:00,16.978,16.991,16.905,16.939,500000.0
2009-11-13 16:38:00,16.94,17.084,16.94,17.027,450000.0
2009-11-13 16:39:00,17.036,17.036,16.944,17.03,500000.0
2009-11-13 16:40:00,16.955,17.05,16.941,16.991,450000.0
2009-11-13 16:41:00,16.975,17.066,16.941,17.044,400000.0
2009-11-13 16:42:00,17.052,17.072,16.916,17.069,700000.0
2009-11-13 16:43:00,16.939,17.068,16.939,17.028,400000.0
2009-11-13 16:44:00,17.005,17.028,16.934,16.991,400000.0
2009-11-13 16:45:00,16.958,17.063,16.93,17.063,350000.0
2009-11-13 16:46:00,17.006,17.08,16.991,17.076,500000.0
2009-11-13 16:47:00,16.972,17.07,16.921,16.984,600000.0
2009-11-13 16:48:00,17.043,17.095,16.973,17.073,450000.0
2009-11-13 16:49:00,17.065,17.123,16.989,16.989,450000.0
2009-11-13 16:50:00,16.991,17.096,16.991,17.071,350000.0
2009-11-13 16:51:00,17.038,17.097,16.96,16.984,500000.0
2009-11-13 16:52:00,16.988,17.117,16.988,17.107,350000.0
2009-11-13 16:53:00,17.061,17.108,16.984,17.004,450000.0
2009-11-13 16:54:00,17.066,17.068,16.972,17.034,400000.0
2009-11-13 16:55:00,17.092,17.11,16.945,16.945,350000.0
2009-11-13 16:56:00,17.007,17.107,16.989,16.998,400000.0
2009-11-13 16:57:00,17.058,17.058,16.95,17.032,850000.0
2009-11-13 16:58:00,16.961,17.073,16.896,16.896,450000.0
2009-11-13 16:59:00,16.961,17.098,16.961,17.003,400000.0
2009-11-13 17:00:00,16.946,17.045,16.891,17.032,350000.0
2009-11-13 17:01:00,17.025,17.03,16.893,16.999,400000.0
2009-11-13 17:02:00,16.928,17.005,16.924,16.983,400000.0
2009-11-13 17:03:00,17.033,17.033,16.919,17.013,400000.0
2009-11-13 17:04:00,17.025,17.025,16.888,16.916,400000.0
2009-11-13 17:05:00,16.97,17.054,16.941,16.966,600000.0
2009-11-13 17:06:00,17.005,17.036,16.904,17.013,400000.0
2009-11-13 17:07:00,16.978,17.072,16.96,16.972,550000.0
2009-11-13 17:08:00,17.072,17.072,16.937,16.972,350000.0
2009-11-13 17:09:00,17.044,17.052,16.895,17.038,450000.0
2009-11-13 17:10:00,17.067,17.072,16.989,17.049,400000.0
2009-11-13 17:11:00,17.033,17.038,16.909,16.91,400000.0
2009-11-13 17:12:00,16.956,17.028,16.946,17.021,400000.0
2009-11-13 17:13:00,16.931,17.051,16.916,17.051,600000.0
2009-11-13 17:14:00,16.981,17.067,16.94,16.94,350000.0
2009-11-13 17:15:00,16.974,17.106,16.974,17.106,350000.0
2009-11-13 17:16:00,17.043,17.116,16.979,17.054,500000.0
2009-11-13 17:17:00,17.047,17.099,16.981,17.044,400000.0
2009-11-13 17:18:00,17.077,17.14,17.008,17.063,550000.0
2009-11-13 17:19:00,17.065,17.117,16.969,17.026,550000.0
2009-11-13 17:20:00,17.12,17.122,17.002,17.027,350000.0
2009-11-13 17:21:00,17.14,17.14,17.016,17.061,350000.0
2009-11-13 17:22:00,17.069,17.153,17.028,17.038,450000.0
2009-11-13 17:23:00,17.075,17.119,16.986,17.107,400000.0
2009-11-13 17:24:00,17.023,17.177,16.998,17.078,550000.0
2009-11-13 17:25:00,17.128,17.128,17.007,17.077,450000.0
2009-11-13 17:26:00,16.98,17.111,16.961,17.07,450000.0
2009-11-13 17:27:00,17.12,17.14,17.017,17.09,650000.0
2009-11-13 17:28:00,17.012,17.149,17.012,17.106,350000.0
2009-11-13 17:29:00,17.033,17.128,17.012,17.128,400000.0
2009-11-13 17:30:00,17.028,17.13,17.005,17.093,450000.0
2009-11-13 17:31:00,17.071,17.089,16.977,17.071,600000.0
2009-11-13 17:32:00,17.042,17.042,16.942,16.975,500000.0
2009-11-13 17:33:00,17.023,17.109,17.01,17.082,400000.0
2009-11-13 17:34:00,17.026,17.11,16.978,17.017,400000.0
2009-11-13 17:35:00,17.111,17.115,16.997,17.036,500000.0
2009-11-13 17:36:00,17.004,17.112,16.998,17.112,350000.0
2009-11-13 17:37:00,17.118,17.167,17.059,17.098,350000.0
2009-11-13 17:38:00,17.1,17.127,17.012,17.012,500000.0
2009-11-13 17:39:00,17.101,17.148,16.975,17.148,600000.0
2009-11-13 17:40:00,17.096,17.129,17.024,17.129,550000.0
2009-11-13 17:41:00,17.151,17.151,16.96,17.116,750000.0
2009-11-13 17:42:00,17.141,17.158,17.055,17.106,400000.0
2009-11-13 17:43:00,17.167,17.167,17.035,17.05,450000.0
2009-11-13 17:44:00,17.143,17.233,17.054,17.092,650000.0
2009-11-13 17:45:00,17.12,17.207,17.095,17.128,550000.0
2009-11-13 17:46:00,17.121,17.168,17.061,17.088,350000.0
2009-11-13 17:47:00,17.198,17.217,17.076,17.079,400000.0
2009-11-13 17:48:00,17.122,17.189,17.065,17.186,450000.0
2009-11-13 17:49:00,17.068,17.207,17.068,17.182,650000.0
2009-11-13 17:50:00,17.153,17.179,17.099,17.122,500000.0
2009-11-13 17:51:00,17.142,17.198,17.071,17.198,550000.0
2009-11-13 17:52:00,17.2,17.235,17.079,17.191,450000.0
2009-11-13 17:53:00,17.16,17.22,17.12,17.22,550000.0
2009-11-13 17:54:00,17.163,17.244,17.151,17.188,350000.0
2009-11-13 17:55:00,17.235,17.235,17.111,17.152,550000.0
2009-11-13 17:56:00,17.156,17.298,17.122,17.251,500000.0
2009-11-13 17:57:00,17.28,17.28,17.153,17.244,400000.0
2009-11-13 17:58:00,17.247,17.27,17.139,17.263,400000.0
2009-11-13 17:59:00,17.224,17.25,17.142,17.18,600000.0
2009-11-13 18:00:00,17.173,17.252,17.158,17.158,450000.0
2009-11-13 18:01:00,17.14,17.24,17.14,17.189,400000.0
2009-11-13 18:02:00,17.251,17.251,17.183,17.242,350000.0
2009-11-13 18:03:00,17.276,17.322,17.198,17.281,550000.0
2009-11-13 18:04:00,17.247,17.297,17.144,17.297,450000.0
2009-11-13 18:05:00,17.262,17.299,17.161,17.277,750000.0
2009-11-13 18:06:00,17.238,17.259,17.111,17.191,450000.0
2009-11-13 18:07:00,17.253,17.308,17.156,17.265,400000.0
2009-11-13 18:08:00,17.159,17.286,17.159,17.272,400000.0
2009-11-13 18:09:00,17.249,17.255,17.109,17.152,800000.0
2009-11-13 18:10:00,17.185,17.262,17.129,17.237,400000.0
2009-11-13 18:11:00,17.155,17.262,17.14,17.233,1500000.0
2009-11-13 18:12:00,17.234,17.234,17.166,17.166,400000.0
2009-11-13 18:13:00,17.265,17.286,17.178,17.263,400000.0
2009-11-13 18:14:00,17.204,17.281,17.178,17.281,450000.0
2009-11-13 18:15:00,17.177,17.218,17.128,17.178,2000000.0
2009-11-13 18:16:00,17.227,17.286,17.169,17.169,400000.0
2009-11-13 18:17:00,17.254,17.254,17.151,17.248,350000.0
2009-11-13 18:18:00,17.205,17.267,17.116,17.133,550000.0
2009-11-13 18:19:00,17.23,17.295,17.166,17.166,400000.0
2009-11-13 18:20:00,17.164,17.284,17.164,17.211,550000.0
2009-11-13 18:21:00,17.255,17.301,17.175,17.198,350000.0
2009-11-13 18:22:00,17.201,17.323,17.14,17.185,1550000.0
2009-11-13 18:23:00,17.188,17.273,17.165,17.179,1600000.0
2009-11-13 18:24:00,17.275,17.277,17.154,17.182,1450000.0
2009-11-13 18:25:00,17.182,17.288,17.14,17.18,1950000.0
2009-11-13 18:26:00,17.265,17.265,17.186,17.246,400000.0
2009-11-13 18:27:00,17.201,17.205,17.166,17.205,350000.0
2009-11-13 18:28:00,17.23,17.319,17.178,17.227,450000.0
2009-11-13 18:29:00,17.245,17.348,17.198,17.204,450000.0
2009-11-13 18:30:00,17.192,17.338,17.192,17.244,1400000.0
2009-11-13 18:31:00,17.276,17.375,17.275,17.275,1550000.0
2009-11-13 18:32:00,17.332,17.363,17.242,17.319,400000.0
2009-11-13 18:33:00,17.279,17.348,17.233,17.295,1200000.0
2009-11-13 18:34:00,17.337,17.379,17.271,17.291,400000.0
2009-11-13 18:35:00,17.27,17.329,17.207,17.277,1500000.0
2009-11-13 18:36:00,17.312,17.374,17.237,17.374,350000.0
2009-11-13 18:37:00,17.286,17.377,17.267,17.309,500000.0
2009-11-13 18:38:00,17.265,17.341,17.252,17.341,350000.0
2009-11-13 18:39:00,17.336,17.35,17.274,17.304,350000.0
2009-11-13 18:40:00,17.302,17.36,17.257,17.294,1800000.0
2009-11-13 18:41:00,17.287,17.419,17.287,17.31,1650000.0
2009-11-13 18:42:00,17.329,17.329,17.281,17.308,1500000.0
2009-11-13 18:43:00,17.306,17.354,17.209,17.333,1500000.0
2009-11-13 18:44:00,17.276,17.297,17.202,17.28,400000.0
2009-11-13 18:45:00,17.275,17.353,17.227,17.318,350000.0
2009-11-13 18:46:00,17.283,17.308,17.195,17.268,1450000.0
2009-11-13 18:47:00,17.217,17.339,17.217,17.339,500000.0
2009-11-13 18:48:00,17.289,17.319,17.215,17.287,1900000.0
2009-11-13 18:49:00,17.249,17.319,17.17,17.255,450000.0
2009-11-13 18:50:00,17.275,17.34,17.275,17.296,500000.0
2009-11-13 18:51:00,17.259,17.352,17.227,17.227,350000.0
2009-11-13 18:52:00,17.349,17.35,17.216,17.331,500000.0
2009-11-13 18:53:00,17.302,17.317,17.232,17.307,1250000.0
2009-11-13 18:54:00,17.313,17.349,17.265,17.292,1800000.0
2009-11-13 18:55:00,17.35,17.35,17.264,17.27,450000.0
2009-11-13 18:56:00,17.312,17.377,17.244,17.314,1300000.0
2009-11-13 18:57:00,17.238,17.332,17.226,17.264,400000.0
2009-11-13 18:58:00,17.315,17.327,17.234,17.316,1250000.0
2009-11-13 18:59:00,17.27,17.34,17.205,17.297,1500000.0
2009-11-13 19:00:00,17.332,17.332,17.161,17.245,450000.0
2009-11-13 19:01:00,17.333,17.333,17.157,17.21,550000.0
2009-11-13 19:02:00,17.311,17.319,17.203,17.319,500000.0
2009-11-13 19:03:00,17.284,17.362,17.284,17.29,350000.0
2009-11-13 19:04:00,17.347,17.376,17.338,17.338,350000.0
2009-11-13 19:05:00,17.291,17.362,17.209,17.362,400000.0
2009-11-13 19:06:00,17.388,17.388,17.219,17.363,550000.0
2009-11-13 19:07:00,17.402,17.402,17.303,17.319,550000.0
2009-11-13 19:08:00,17.313,17.392,17.25,17.349,500000.0
2009-11-13 19:09:00,17.366,17.366,17.26,17.304,350000.0
2009-11-13 19:10:00,17.292,17.404,17.292,17.325,350000.0
2009-11-13 19:11:00,17.348,17.348,17.19,17.259,800000.0
2009-11-13 19:12:00,17.316,17.365,17.237,17.365,350000.0
2009-11-13 19:13:00,17.242,17.414,17.242,17.251,600000.0
2009-11-13 19:14:00,17.244,17.399,17.244,17.281,550000.0
2009-11-13 19:15:00,17.312,17.414,17.279,17.376,400000.0
2009-11-13 19:16:00,17.373,17.417,17.298,17.298,350000.0
2009-11-13 19:17:00,17.358,17.37,17.24,17.365,350000.0
2009-11-13 19:18:00,17.358,17.377,17.271,17.321,450000.0
2009-11-13 19:19:00,17.376,17.412,17.282,17.412,350000.0
2009-11-13 19:20:00,17.302,17.409,17.302,17.388,400000.0
2009-11-13 19:21:00,17.284,17.388,17.284,17.334,400000.0
2009-11-13 19:22:00,17.386,17.387,17.261,17.357,400000.0
2009-11-13 19:23:00,17.265,17.383,17.265,17.327,400000.0
2009-11-13 19:24:00,17.258,17.364,17.248,17.364,550000.0
2009-11-13 19:25:00,17.338,17.449,17.279,17.279,550000.0
2009-11-13 19:26:00,17.31,17.407,17.302,17.31,450000.0
2009-11-13 19:27:00,17.326,17.4,17.288,17.288,350000.0
2009-11-13 19:28:00,17.334,17.382,17.323,17.367,350000.0
2009-11-13 19:29:00,17.379,17.384,17.273,17.277,500000.0
2009-11-13 19:30:00,17.388,17.388,17.254,17.344,350000.0
2009-11-13 19:31:00,17.337,17.377,17.25,17.377,450000.0
2009-11-13 19:32:00,17.359,17.429,17.256,17.256,400000.0
2009-11-13 19:33:00,17.314,17.358,17.264,17.351,350000.0
2009-11-13 19:34:00,17.346,17.346,17.243,17.254,400000.0
2009-11-13 19:35:00,17.351,17.381,17.235,17.319,500000.0
2009-11-13 19:36:00,17.34,17.368,17.242,17.286,350000.0
2009-11-13 19:37:00,17.307,17.399,17.266,17.367,350000.0
2009-11-13 19:38:00,17.354,17.354,17.229,17.342,400000.0
2009-11-13 19:39:00,17.373,17.373,17.243,17.271,400000.0
2009-11-13 19:40:00,17.289,17.381,17.272,17.373,550000.0
2009-11-13 19:41:00,17.256,17.375,17.246,17.313,350000.0
2009-11-13 19:42:00,17.356,17.382,17.252,17.302,550000.0
2009-11-13 19:43:00,17.326,17.388,17.253,17.388,400000.0
2009-11-13 19:44:00,17.354,17.366,17.264,17.264,400000.0
2009-11-13 19:45:00,17.265,17.366,17.265,17.348,500000.0
2009-11-13 19:46:00,17.288,17.369,17.288,17.345,350000.0
2009-11-13 19:47:00,17.268,17.361,17.268,17.323,350000.0
2009-11-13 19:48:00,17.24,17.38,17.24,17.296,550000.0
2009-11-13 19:49:00,17.295,17.341,17.23,17.322,350000.0
2009-11-13 19:50:00,17.332,17.332,17.233,17.243,550000.0
2009-11-13 19:51:00,17.32,17.383,17.269,17.375,500000.0
2009-11-13 19:52:00,17.264,17.36,17.226,17.348,350000.0
2009-11-13 19:53:00,17.302,17.361,17.271,17.315,350000.0
2009-11-13 19:54:00,17.349,17.366,17.269,17.269,400000.0
2009-11-13 19:55:00,17.262,17.371,17.262,17.366,450000.0
2009-11-13 19:56:00,17.288,17.35,17.229,17.229,500000.0
2009-11-13 19:57:00,17.341,17.341,17.185,17.338,500000.0
2009-11-13 19:58:00,17.225,17.356,17.225,17.33,600000.0
2009-11-13 19:59:00,17.295,17.347,17.234,17.234,350000.0
2009-11-13 20:00:00,17.333,17.333,17.197,17.328,400000.0
2009-11-13 20:01:00,17.308,17.351,17.198,17.351,600000.0
2009-11-13 20:02:00,17.312,17.338,17.19,17.338,450000.0
2009-11-13 20:03:00,17.298,17.333,17.262,17.268,500000.0
2009-11-13 20:04:00,17.233,17.345,17.218,17.315,400000.0
2009-11-13 20:05:00,17.266,17.367,17.224,17.253,550000.0
2009-11-13 20:06:00,17.221,17.321,17.205,17.288,450000.0
2009-11-13 20:07:00,17.208,17.296,17.191,17.296,350000.0
2009-11-13 20:08:00,17.216,17.347,17.176,17.249,450000.0
2009-11-13 20:09:00,17.311,17.311,17.199,17.311,400000.0
2009-11-13 20:10:00,17.308,17.336,17.213,17.31,550000.0
2009-11-13 20:11:00,17.313,17.316,17.208,17.211,500000.0
2009-11-13 20:12:00,17.328,17.328,17.212,17.305,350000.0
2009-11-13 20:13:00,17.23,17.306,17.193,17.283,550000.0
2009-11-13 20:14:00,17.279,17.317,17.181,17.317,500000.0
2009-11-13 20:15:00,17.239,17.326,17.205,17.305,350000.0
2009-11-13 20:16:00,17.231,17.319,17.197,17.276,550000.0
2009-11-13 20:17:00,17.176,17.276,17.176,17.276,500000.0
2009-11-13 20:18:00,17.257,17.299,17.174,17.288,350000.0
2009-11-13 20:19:00,17.247,17.301,17.166,17.21,550000.0
2009-11-13 20:20:00,17.301,17.316,17.169,17.274,400000.0
2009-11-13 20:21:00,17.246,17.307,17.204,17.204,350000.0
2009-11-13 20:22:00,17.313,17.319,17.201,17.201,500000.0
2009-11-13 20:23:00,17.317,17.317,17.208,17.285,350000.0
2009-11-13 20:24:00,17.227,17.348,17.227,17.231,450000.0
2009-11-13 20:25:00,17.232,17.365,17.232,17.244,350000.0
2009-11-13 20:26:00,17.332,17.332,17.206,17.245,400000.0
2009-11-13 20:27:00,17.36,17.37,17.34,17.35,350000.0
2009-11-13 20:28:00,17.315,17.327,17.171,17.191,350000.0
2009-11-13 20:29:00,17.346,17.353,17.221,17.296,350000.0
2009-11-13 20:30:00,17.255,17.372,17.216,17.303,550000.0
2009-11-13 20:31:00,17.316,17.316,17.214,17.214,350000.0
2009-11-13 20:32:00,17.219,17.334,17.168,17.334,400000.0
2009-11-13 20:33:00,17.34,17.36,17.34,17.35,550000.0
2009-11-13 20:34:00,17.248,17.428,17.248,17.36,550000.0
2009-11-13 20:35:00,17.35,17.363,17.227,17.363,450000.0
2009-11-13 20:36:00,17.299,17.39,17.254,17.254,350000.0
2009-11-13 20:37:00,17.322,17.368,17.265,17.265,400000.0
2009-11-13 20:38:00,17.336,17.336,17.184,17.332,500000.0
2009-11-13 20:39:00,17.333,17.338,17.268,17.268,350000.0
2009-11-13 20:40:00,17.256,17.324,17.187,17.324,350000.0
2009-11-13 20:41:00,17.217,17.301,17.217,17.247,500000.0
2009-11-13 20:42:00,17.325,17.344,17.209,17.23,350000.0
2009-11-13 20:43:00,17.221,17.352,17.221,17.34,500000.0
2009-11-13 20:44:00,17.345,17.358,17.23,17.354,450000.0
2009-11-13 20:45:00,17.359,17.359,17.239,17.357,550000.0
2009-11-13 20:46:00,17.223,17.36,17.223,17.36,350000.0
2009-11-13 20:47:00,17.331,17.341,17.269,17.341,400000.0
2009-11-13 20:48:00,17.316,17.338,17.244,17.307,350000.0
2009-11-13 20:49:00,17.375,17.375,17.223,17.291,350000.0
2009-11-13 20:50:00,17.214,17.316,17.212,17.223,350000.0
2009-11-13 20:51:00,17.229,17.371,17.229,17.338,350000.0
2009-11-13 20:52:00,17.238,17.327,17.227,17.243,350000.0
2009-11-13 20:53:00,17.331,17.366,17.258,17.277,500000.0
2009-11-13 20:54:00,17.365,17.387,17.234,17.259,450000.0
2009-11-13 20:55:00,17.251,17.358,17.214,17.358,350000.0
2009-11-13 20:56:00,17.336,17.361,17.236,17.313,450000.0
2009-11-13 20:57:00,17.323,17.349,17.272,17.332,400000.0
2009-11-13 20:58:00,17.322,17.342,17.318,17.319,350000.0
2009-11-13 20:59:00,17.301,17.339,17.208,17.316,350000.0
2009-11-13 21:00:00,17.305,17.334,17.215,17.243,500000.0
2009-11-13 21:01:00,17.272,17.331,17.244,17.244,500000.0
2009-11-13 21:02:00,17.348,17.348,17.194,17.339,500000.0
2009-11-13 21:03:00,17.323,17.323,17.187,17.206,600000.0
2009-11-13 21:04:00,17.296,17.412,17.254,17.28,800000.0
2009-11-13 21:05:00,17.346,17.366,17.24,17.326,450000.0
2009-11-13 21:06:00,17.351,17.351,17.201,17.334,950000.0
2009-11-13 21:07:00,17.24,17.368,17.24,17.34,450000.0
2009-11-13 21:08:00,17.26,17.351,17.24,17.351,400000.0
2009-11-13 21:09:00,17.36,17.36,17.283,17.331,250000.0
2009-11-13 21:10:00,17.338,17.368,17.214,17.328,650000.0
2009-11-13 21:11:00,17.335,17.335,17.208,17.321,450000.0
2009-11-13 21:12:00,17.308,17.386,17.245,17.285,500000.0
2009-11-13 21:13:00,17.332,17.367,17.228,17.367,400000.0
2009-11-13 21:14:00,17.285,17.324,17.197,17.311,400000.0
2009-11-13 21:15:00,17.238,17.354,17.23,17.354,350000.0
2009-11-13 21:16:00,17.332,17.35,17.254,17.302,500000.0
2009-11-13 21:17:00,17.357,17.357,17.193,17.353,550000.0
2009-11-13 21:18:00,17.266,17.336,17.234,17.268,400000.0
2009-11-13 21:19:00,17.208,17.359,17.208,17.319,400000.0
2009-11-13 21:20:00,17.375,17.404,17.257,17.263,850000.0
2009-11-13 21:21:00,17.351,17.351,17.233,17.323,400000.0
2009-11-13 21:22:00,17.282,17.352,17.258,17.347,500000.0
2009-11-13 21:23:00,17.26,17.356,17.26,17.32,400000.0
2009-11-13 21:24:00,17.274,17.354,17.264,17.264,450000.0
2009-11-13 21:25:00,17.318,17.362,17.255,17.325,250000.0
2009-11-13 21:26:00,17.282,17.325,17.232,17.232,450000.0
2009-11-13 21:27:00,17.264,17.377,17.175,17.287,550000.0
2009-11-13 21:28:00,17.265,17.349,17.21,17.349,450000.0
2009-11-13 21:29:00,17.32,17.32,17.209,17.218,350000.0
2009-11-13 21:30:00,17.314,17.341,17.198,17.235,600000.0
2009-11-13 21:31:00,17.289,17.289,17.176,17.247,400000.0
2009-11-13 21:32:00,17.261,17.333,17.259,17.259,400000.0
2009-11-13 21:33:00,17.247,17.366,17.243,17.281,400000.0
2009-11-13 21:34:00,17.239,17.313,17.192,17.256,600000.0
2009-11-13 21:35:00,17.21,17.324,17.184,17.281,500000.0
2009-11-13 21:37:00,17.295,17.305,17.174,17.305,350000.0
2009-11-13 21:38:00,17.193,17.258,17.189,17.258,350000.0
2009-11-13 21:39:00,17.226,17.278,17.199,17.262,350000.0
2009-11-13 21:40:00,17.294,17.335,17.227,17.335,750000.0
2009-11-13 21:41:00,17.209,17.308,17.192,17.284,450000.0
2009-11-13 21:42:00,17.268,17.323,17.241,17.313,350000.0
2009-11-13 21:43:00,17.37,17.37,17.37,17.37,350000.0
2009-11-13 21:44:00,17.276,17.305,17.165,17.305,350000.0
2009-11-13 21:45:00,17.24,17.287,17.183,17.275,350000.0
2009-11-13 21:46:00,17.202,17.303,17.18,17.286,450000.0
2009-11-13 21:47:00,17.269,17.322,17.269,17.322,100000.0
2009-11-13 21:48:00,17.217,17.324,17.18,17.288,400000.0
2009-11-13 21:49:00,17.277,17.301,17.187,17.301,250000.0
2009-11-13 21:50:00,17.294,17.309,17.174,17.277,700000.0
2009-11-13 21:51:00,17.265,17.303,17.205,17.27,400000.0
2009-11-13 21:52:00,17.289,17.327,17.186,17.193,450000.0
2009-11-13 21:53:00,17.303,17.317,17.189,17.189,300000.0
2009-11-13 21:54:00,17.304,17.304,17.191,17.202,350000.0
2009-11-13 21:55:00,17.31,17.31,17.173,17.26,350000.0
2009-11-13 21:56:00,17.222,17.276,17.171,17.21,400000.0
2009-11-13 21:57:00,17.287,17.346,17.228,17.25,550000.0
2009-11-13 21:58:00,17.23,17.298,17.214,17.274,400000.0
2009-11-13 21:59:00,17.242,17.327,17.227,17.327,450000.0
2009-11-13 22:00:00,17.299,17.302,17.13,17.302,800000.0
2009-11-13 22:01:00,17.264,17.316,17.25,17.316,400000.0
2009-11-13 22:02:00,17.299,17.36,17.236,17.237,450000.0
2009-11-13 22:03:00,17.214,17.322,17.214,17.222,400000.0
2009-11-13 22:04:00,17.331,17.331,17.214,17.326,500000.0
2009-11-13 22:05:00,17.267,17.283,17.207,17.258,350000.0
2009-11-13 22:06:00,17.331,17.34,17.258,17.259,350000.0
2009-11-13 22:07:00,17.4,17.41,17.39,17.39,350000.0
2009-11-13 22:08:00,17.41,17.42,17.41,17.42,350000.0
2009-11-13 22:09:00,17.331,17.346,17.256,17.292,350000.0
2009-11-13 22:10:00,17.353,17.353,17.186,17.316,1100000.0
2009-11-13 22:11:00,17.266,17.339,17.246,17.268,350000.0
2009-11-13 22:12:00,17.324,17.362,17.219,17.36,400000.0
2009-11-13 22:13:00,17.245,17.333,17.227,17.227,350000.0
2009-11-13 22:14:00,17.334,17.347,17.266,17.315,300000.0
2009-11-13 22:15:00,17.348,17.348,17.18,17.18,300000.0
2009-11-13 22:16:00,17.332,17.363,17.207,17.351,400000.0
2009-11-13 22:17:00,17.324,17.35,17.209,17.35,350000.0
2009-11-13 22:20:00,17.274,17.364,17.208,17.335,1200000.0
2009-11-13 22:21:00,17.351,17.369,17.269,17.34,400000.0
2009-11-13 22:22:00,17.325,17.355,17.252,17.257,400000.0
2009-11-13 22:24:00,17.349,17.355,17.222,17.222,400000.0
2009-11-13 22:25:00,17.324,17.36,17.261,17.36,450000.0
2009-11-13 22:26:00,17.334,17.381,17.252,17.295,350000.0
2009-11-13 22:27:00,17.338,17.364,17.232,17.232,350000.0
2009-11-13 22:28:00,17.316,17.334,17.264,17.268,350000.0
2009-11-13 22:29:00,17.268,17.33,17.238,17.307,250000.0
2009-11-13 22:30:00,17.272,17.423,17.272,17.36,700000.0
2009-11-13 22:31:00,17.311,17.375,17.273,17.337,350000.0
2009-11-13 22:32:00,17.32,17.323,17.24,17.259,450000.0
2009-11-13 22:34:00,17.341,17.379,17.227,17.297,550000.0
2009-11-13 22:35:00,17.354,17.421,17.282,17.34,500000.0
2009-11-13 22:36:00,17.284,17.405,17.284,17.368,350000.0
2009-11-13 22:37:00,17.379,17.379,17.259,17.346,400000.0
2009-11-13 22:38:00,17.351,17.383,17.239,17.355,400000.0
2009-11-13 22:39:00,17.345,17.387,17.263,17.375,500000.0
2009-11-13 22:40:00,17.334,17.364,17.265,17.363,550000.0
2009-11-13 22:41:00,17.332,17.441,17.26,17.341,500000.0
2009-11-13 22:42:00,17.33,17.42,17.255,17.255,700000.0
2009-11-13 22:43:00,17.367,17.367,17.245,17.33,250000.0
2009-11-13 22:44:00,17.256,17.391,17.256,17.391,350000.0
2009-11-13 22:45:00,17.338,17.374,17.237,17.342,350000.0
2009-11-13 22:46:00,17.259,17.379,17.259,17.379,350000.0
2009-11-13 22:47:00,17.367,17.367,17.223,17.223,350000.0
2009-11-13 22:48:00,17.308,17.315,17.203,17.315,500000.0
2009-11-13 22:49:00,17.378,17.378,17.245,17.299,350000.0
2009-11-13 22:50:00,17.363,17.363,17.204,17.222,750000.0
2009-11-13 22:51:00,17.234,17.333,17.234,17.319,350000.0
2009-11-13 22:52:00,17.364,17.382,17.291,17.291,350000.0
2009-11-13 22:53:00,17.34,17.383,17.269,17.383,300000.0
2009-11-13 22:54:00,17.368,17.39,17.296,17.39,350000.0
2009-11-13 22:55:00,17.315,17.39,17.24,17.39,550000.0
2009-11-13 22:56:00,17.41,17.42,17.41,17.42,350000.0
2009-11-13 22:57:00,17.401,17.401,17.291,17.291,350000.0
2009-11-13 22:58:00,17.39,17.409,17.296,17.376,500000.0
2009-11-13 22:59:00,17.344,17.396,17.274,17.384,400000.0
2009-11-13 23:00:00,17.394,17.394,17.244,17.354,800000.0
2009-11-13 23:01:00,17.287,17.383,17.232,17.276,550000.0
2009-11-13 23:02:00,17.348,17.426,17.307,17.326,550000.0
2009-11-13 23:03:00,17.406,17.407,17.27,17.407,500000.0
2009-11-13 23:04:00,17.294,17.345,17.283,17.345,400000.0
2009-11-13 23:05:00,17.362,17.362,17.237,17.293,400000.0
2009-11-13 23:06:00,17.313,17.448,17.313,17.395,350000.0
2009-11-13 23:07:00,17.429,17.438,17.276,17.319,550000.0
2009-11-13 23:08:00,17.352,17.419,17.298,17.393,950000.0
2009-11-13 23:09:00,17.401,17.401,17.268,17.306,350000.0
2009-11-13 23:10:00,17.335,17.39,17.258,17.366,1050000.0
2009-11-13 23:11:00,17.398,17.398,17.269,17.339,500000.0
2009-11-13 23:12:00,17.358,17.434,17.302,17.349,550000.0
2009-11-13 23:13:00,17.269,17.391,17.269,17.391,350000.0
2009-11-13 23:14:00,17.389,17.397,17.277,17.361,350000.0
2009-11-13 23:15:00,17.355,17.387,17.338,17.386,350000.0
2009-11-13 23:18:00,17.391,17.438,17.311,17.311,500000.0
2009-11-13 23:20:00,17.353,17.39,17.258,17.259,450000.0
2009-11-13 23:25:00,17.395,17.395,17.34,17.344,250000.0
2009-11-13 23:26:00,17.343,17.363,17.247,17.289,350000.0
2009-11-13 23:27:00,17.338,17.388,17.239,17.331,350000.0
2009-11-13 23:28:00,17.351,17.394,17.229,17.394,400000.0
2009-11-13 23:29:00,17.433,17.433,17.306,17.396,450000.0
2009-11-13 23:30:00,17.374,17.402,17.232,17.364,450000.0
2009-11-13 23:31:00,17.335,17.411,17.281,17.281,450000.0
2009-11-13 23:32:00,17.265,17.39,17.246,17.39,400000.0
2009-11-13 23:34:00,17.306,17.402,17.258,17.258,400000.0
2009-11-13 23:36:00,17.306,17.452,17.306,17.375,400000.0
2009-11-13 23:37:00,17.313,17.382,17.267,17.355,500000.0
2009-11-13 23:38:00,17.395,17.395,17.241,17.372,450000.0
2009-11-13 23:39:00,17.395,17.415,17.285,17.388,550000.0
2009-11-13 23:40:00,17.334,17.401,17.263,17.401,700000.0
2009-11-13 23:41:00,17.341,17.439,17.341,17.415,300000.0
2009-11-13 23:47:00,17.398,17.415,17.338,17.391,300000.0
2009-11-13 23:48:00,17.332,17.402,17.326,17.389,550000.0
2009-11-13 23:50:00,17.273,17.388,17.261,17.287,950000.0
2009-11-13 23:51:00,17.39,17.42,17.37,17.42,350000.0
2009-11-13 23:53:00,17.382,17.414,17.277,17.371,400000.0
2009-11-13 23:56:00,17.375,17.385,17.334,17.385,400000.0
2009-11-13 23:57:00,17.339,17.394,17.263,17.284,550000.0
2009-11-13 23:59:00,17.326,17.421,17.319,17.402,450000.0
2009-11-16 00:00:00,17.383,17.399,17.261,17.326,1600000.0
2009-11-16 00:01:00,17.45,17.49,17.45,17.49,450000.0
2009-11-16 00:02:00,17.5,17.53,17.49,17.53,450000.0
2009-11-16 00:03:00,17.54,17.56,17.52,17.55,450000.0
2009-11-16 00:04:00,17.54,17.54,17.51,17.52,450000.0
2009-11-16 00:05:00,17.53,17.55,17.52,17.55,450000.0
2009-11-16 00:06:00,17.379,17.379,17.267,17.376,450000.0
2009-11-16 00:07:00,17.297,17.402,17.297,17.299,350000.0
2009-11-16 00:08:00,17.56,17.56,17.51,17.54,800000.0
2009-11-16 00:09:00,17.53,17.55,17.52,17.55,800000.0
2009-11-16 00:10:00,17.407,17.447,17.308,17.308,800000.0
2009-11-16 00:11:00,17.54,17.54,17.51,17.54,850000.0
2009-11-16 00:12:00,17.52,17.54,17.52,17.53,850000.0
2009-11-16 00:13:00,17.54,17.54,17.54,17.54,850000.0
2009-11-16 00:14:00,17.56,17.56,17.54,17.55,850000.0
2009-11-16 00:15:00,17.54,17.55,17.52,17.54,850000.0
2009-11-16 00:16:00,17.56,17.56,17.53,17.54,850000.0
2009-11-16 00:17:00,17.53,17.55,17.52,17.54,850000.0
2009-11-16 00:18:00,17.55,17.56,17.54,17.55,850000.0
2009-11-16 00:19:00,17.54,17.55,17.54,17.55,850000.0
2009-11-16 00:20:00,17.308,17.393,17.259,17.376,850000.0
2009-11-16 00:21:00,17.56,17.56,17.55,17.55,550000.0
2009-11-16 00:22:00,17.55,17.56,17.55,17.56,550000.0
2009-11-16 00:23:00,17.56,17.56,17.56,17.56,550000.0
2009-11-16 00:24:00,17.377,17.399,17.299,17.317,550000.0
2009-11-16 00:25:00,17.56,17.57,17.56,17.57,250000.0
2009-11-16 00:26:00,17.56,17.57,17.56,17.57,250000.0
2009-11-16 00:27:00,17.56,17.58,17.55,17.58,250000.0
2009-11-16 00:28:00,17.58,17.6,17.57,17.59,250000.0
2009-11-16 00:29:00,17.6,17.6,17.59,17.6,250000.0
2009-11-16 00:30:00,17.268,17.391,17.268,17.391,250000.0
2009-11-16 00:31:00,17.58,17.58,17.58,17.58,450000.0
2009-11-16 00:32:00,17.58,17.58,17.58,17.58,450000.0
2009-11-16 00:34:00,17.59,17.59,17.57,17.58,450000.0
2009-11-16 00:35:00,17.33,17.363,17.23,17.243,450000.0
2009-11-16 00:36:00,17.234,17.396,17.233,17.233,550000.0
2009-11-16 00:37:00,17.57,17.57,17.56,17.57,1300000.0
2009-11-16 00:38:00,17.56,17.56,17.56,17.56,1300000.0
2009-11-16 00:39:00,17.57,17.59,17.57,17.58,1300000.0
2009-11-16 00:40:00,17.389,17.394,17.253,17.386,1300000.0
2009-11-16 00:41:00,17.58,17.58,17.58,17.58,700000.0
2009-11-16 00:42:00,17.254,17.382,17.242,17.382,700000.0
2009-11-16 00:43:00,17.58,17.59,17.58,17.58,100000.0
2009-11-16 00:44:00,17.59,17.59,17.58,17.59,100000.0
2009-11-16 00:45:00,17.6,17.6,17.59,17.6,100000.0
2009-11-16 00:46:00,17.59,17.61,17.59,17.61,100000.0
2009-11-16 00:47:00,17.315,17.317,17.315,17.317,100000.0
2009-11-16 00:48:00,17.58,17.58,17.56,17.56,200000.0
2009-11-16 00:49:00,17.332,17.418,17.294,17.418,200000.0
2009-11-16 00:50:00,17.378,17.394,17.3,17.384,1700000.0
2009-11-16 00:51:00,17.6,17.6,17.58,17.59,400000.0
2009-11-16 00:52:00,17.6,17.61,17.58,17.61,400000.0
2009-11-16 00:53:00,17.6,17.62,17.6,17.6,400000.0
2009-11-16 00:54:00,17.39,17.417,17.298,17.298,400000.0
2009-11-16 00:55:00,17.62,17.62,17.6,17.61,500000.0
2009-11-16 00:56:00,17.353,17.376,17.243,17.274,500000.0
2009-11-16 00:57:00,17.6,17.62,17.6,17.61,1050000.0
2009-11-16 00:58:00,17.6,17.63,17.6,17.63,1050000.0
2009-11-16 00:59:00,17.62,17.63,17.61,17.62,1050000.0
2009-11-16 01:00:00,17.429,17.442,17.284,17.442,1050000.0
2009-11-16 01:01:00,17.306,17.454,17.306,17.34,650000.0
2009-11-16 01:02:00,17.439,17.517,17.379,17.49,750000.0
2009-11-16 01:03:00,17.466,17.523,17.333,17.523,350000.0
2009-11-16 01:04:00,17.514,17.549,17.419,17.549,350000.0
2009-11-16 01:05:00,17.463,17.565,17.394,17.435,600000.0
2009-11-16 01:06:00,17.523,17.549,17.416,17.523,750000.0
2009-11-16 01:07:00,17.555,17.628,17.454,17.543,900000.0
2009-11-16 01:08:00,17.444,17.55,17.382,17.513,400000.0
2009-11-16 01:09:00,17.414,17.524,17.412,17.412,350000.0
2009-11-16 01:10:00,17.432,17.505,17.356,17.443,650000.0
2009-11-16 01:11:00,17.5,17.525,17.412,17.412,400000.0
2009-11-16 01:12:00,17.43,17.545,17.403,17.458,800000.0
2009-11-16 01:13:00,17.403,17.479,17.39,17.45,350000.0
2009-11-16 01:14:00,17.448,17.547,17.408,17.498,1000000.0
2009-11-16 01:15:00,17.541,17.574,17.413,17.458,1200000.0
2009-11-16 01:16:00,17.523,17.545,17.418,17.428,1000000.0
2009-11-16 01:17:00,17.39,17.55,17.39,17.452,1050000.0
2009-11-16 01:18:00,17.531,17.544,17.453,17.48,350000.0
2009-11-16 01:19:00,17.536,17.552,17.467,17.467,350000.0
2009-11-16 01:20:00,17.52,17.544,17.436,17.54,750000.0
2009-11-16 01:21:00,17.411,17.543,17.411,17.525,350000.0
2009-11-16 01:22:00,17.438,17.567,17.438,17.503,300000.0
2009-11-16 01:23:00,17.506,17.543,17.411,17.415,450000.0
2009-11-16 01:24:00,17.503,17.552,17.436,17.552,450000.0
2009-11-16 01:25:00,17.482,17.562,17.428,17.522,450000.0
2009-11-16 01:26:00,17.534,17.534,17.421,17.484,250000.0
2009-11-16 01:27:00,17.437,17.551,17.429,17.551,400000.0
2009-11-16 01:28:00,17.521,17.586,17.466,17.57,400000.0
2009-11-16 01:29:00,17.565,17.598,17.46,17.563,400000.0
2009-11-16 01:30:00,17.594,17.594,17.471,17.559,600000.0
2009-11-16 01:31:00,17.514,17.589,17.475,17.496,500000.0
2009-11-16 01:32:00,17.545,17.569,17.471,17.54,550000.0
2009-11-16 01:33:00,17.555,17.6,17.511,17.562,650000.0
2009-11-16 01:34:00,17.496,17.577,17.418,17.529,700000.0
2009-11-16 01:35:00,17.489,17.565,17.453,17.456,550000.0
2009-11-16 01:36:00,17.516,17.61,17.44,17.491,750000.0
2009-11-16 01:37:00,17.514,17.543,17.414,17.452,800000.0
2009-11-16 01:38:00,17.562,17.594,17.46,17.49,1050000.0
2009-11-16 01:39:00,17.561,17.573,17.433,17.573,800000.0
2009-11-16 01:40:00,17.523,17.578,17.498,17.533,700000.0
2009-11-16 01:41:00,17.564,17.65,17.459,17.463,750000.0
2009-11-16 01:42:00,17.556,17.556,17.451,17.521,550000.0
2009-11-16 01:43:00,17.576,17.609,17.48,17.563,700000.0
2009-11-16 01:44:00,17.472,17.589,17.426,17.589,700000.0
2009-11-16 01:45:00,17.458,17.601,17.458,17.46,800000.0
2009-11-16 01:46:00,17.594,17.632,17.474,17.567,900000.0
2009-11-16 01:47:00,17.523,17.581,17.501,17.581,850000.0
2009-11-16 01:48:00,17.551,17.551,17.436,17.462,400000.0
2009-11-16 01:49:00,17.491,17.554,17.461,17.554,550000.0
2009-11-16 01:50:00,17.589,17.589,17.462,17.558,500000.0
2009-11-16 01:51:00,17.442,17.587,17.442,17.551,650000.0
2009-11-16 01:52:00,17.563,17.611,17.522,17.568,400000.0
2009-11-16 01:53:00,17.527,17.605,17.489,17.521,900000.0
2009-11-16 01:54:00,17.549,17.598,17.475,17.568,500000.0
2009-11-16 01:55:00,17.575,17.589,17.477,17.578,600000.0
2009-11-16 01:56:00,17.595,17.625,17.534,17.534,450000.0
2009-11-16 01:57:00,17.57,17.598,17.475,17.475,650000.0
2009-11-16 01:58:00,17.573,17.62,17.53,17.597,500000.0
2009-11-16 01:59:00,17.514,17.629,17.498,17.629,400000.0
2009-11-16 02:00:00,17.59,17.59,17.58,17.58,350000.0
2009-11-16 02:01:00,17.579,17.63,17.471,17.471,350000.0
2009-11-16 02:02:00,17.567,17.619,17.547,17.609,450000.0
2009-11-16 02:03:00,17.561,17.674,17.561,17.63,400000.0
2009-11-16 02:04:00,17.611,17.611,17.485,17.525,400000.0
2009-11-16 02:05:00,17.541,17.633,17.492,17.492,750000.0
2009-11-16 02:06:00,17.588,17.64,17.524,17.524,800000.0
2009-11-16 02:07:00,17.55,17.63,17.494,17.533,600000.0
2009-11-16 02:08:00,17.481,17.638,17.481,17.543,400000.0
2009-11-16 02:09:00,17.603,17.603,17.44,17.586,850000.0
2009-11-16 02:10:00,17.55,17.592,17.507,17.592,400000.0
2009-11-16 02:11:00,17.582,17.589,17.496,17.496,400000.0
2009-11-16 02:12:00,17.567,17.626,17.481,17.578,400000.0
2009-11-16 02:13:00,17.515,17.606,17.515,17.595,450000.0
2009-11-16 02:14:00,17.589,17.608,17.475,17.593,550000.0
2009-11-16 02:15:00,17.591,17.601,17.475,17.475,350000.0
2009-11-16 02:16:00,17.464,17.611,17.464,17.566,450000.0
2009-11-16 02:17:00,17.626,17.676,17.502,17.522,1050000.0
2009-11-16 02:18:00,17.581,17.582,17.434,17.5,750000.0
2009-11-16 02:19:00,17.54,17.587,17.463,17.587,500000.0
2009-11-16 02:20:00,17.545,17.606,17.493,17.606,500000.0
2009-11-16 02:21:00,17.588,17.596,17.506,17.563,500000.0
2009-11-16 02:22:00,17.522,17.575,17.522,17.575,250000.0
2009-11-16 02:23:00,17.538,17.636,17.53,17.599,300000.0
2009-11-16 02:24:00,17.553,17.596,17.477,17.537,500000.0
2009-11-16 02:25:00,17.566,17.587,17.44,17.547,450000.0
2009-11-16 02:26:00,17.574,17.599,17.463,17.593,400000.0
2009-11-16 02:27:00,17.592,17.688,17.511,17.62,750000.0
2009-11-16 02:28:00,17.465,17.581,17.465,17.581,450000.0
2009-11-16 02:29:00,17.634,17.634,17.496,17.626,1400000.0
2009-11-16 02:30:00,17.472,17.606,17.472,17.581,550000.0
2009-11-16 02:31:00,17.594,17.6,17.461,17.486,950000.0
2009-11-16 02:32:00,17.6,17.621,17.5,17.603,1100000.0
2009-11-16 02:33:00,17.571,17.601,17.432,17.574,550000.0
2009-11-16 02:34:00,17.495,17.606,17.495,17.544,350000.0
2009-11-16 02:35:00,17.544,17.611,17.504,17.611,550000.0
2009-11-16 02:36:00,17.494,17.639,17.466,17.503,550000.0
2009-11-16 02:37:00,17.599,17.599,17.475,17.502,400000.0
2009-11-16 02:38:00,17.562,17.625,17.496,17.6,400000.0
2009-11-16 02:39:00,17.6,17.61,17.59,17.6,1100000.0
2009-11-16 02:40:00,17.618,17.644,17.49,17.56,1100000.0
2009-11-16 02:41:00,17.496,17.601,17.457,17.576,800000.0
2009-11-16 02:42:00,17.62,17.62,17.501,17.531,700000.0
2009-11-16 02:43:00,17.518,17.582,17.463,17.581,500000.0
2009-11-16 02:44:00,17.608,17.622,17.489,17.585,250000.0
2009-11-16 02:45:00,17.485,17.623,17.485,17.622,550000.0
2009-11-16 02:46:00,17.621,17.625,17.525,17.614,750000.0
2009-11-16 02:47:00,17.621,17.632,17.505,17.593,850000.0
2009-11-16 02:48:00,17.616,17.619,17.492,17.492,900000.0
2009-11-16 02:49:00,17.598,17.617,17.468,17.617,700000.0
2009-11-16 02:50:00,17.466,17.569,17.431,17.562,750000.0
2009-11-16 02:51:00,17.588,17.603,17.486,17.571,700000.0
2009-11-16 02:52:00,17.567,17.598,17.468,17.585,450000.0
2009-11-16 02:53:00,17.591,17.611,17.453,17.55,550000.0
2009-11-16 02:54:00,17.471,17.623,17.465,17.608,800000.0
2009-11-16 02:55:00,17.462,17.611,17.462,17.566,700000.0
2009-11-16 02:56:00,17.588,17.633,17.478,17.563,1200000.0
2009-11-16 02:57:00,17.527,17.614,17.527,17.608,500000.0
2009-11-16 02:58:00,17.603,17.632,17.513,17.606,900000.0
2009-11-16 02:59:00,17.538,17.593,17.452,17.459,1200000.0
2009-11-16 03:00:00,17.528,17.593,17.425,17.49,350000.0
2009-11-16 03:01:00,17.568,17.579,17.496,17.496,300000.0
2009-11-16 03:02:00,17.566,17.566,17.478,17.559,250000.0
2009-11-16 03:03:00,17.586,17.593,17.486,17.593,300000.0
2009-11-16 03:04:00,17.559,17.592,17.487,17.568,400000.0
2009-11-16 03:05:00,17.537,17.57,17.505,17.517,300000.0
2009-11-16 03:06:00,17.603,17.639,17.482,17.52,500000.0
2009-11-16 03:07:00,17.569,17.578,17.469,17.55,400000.0
2009-11-16 03:08:00,17.522,17.631,17.521,17.562,500000.0
2009-11-16 03:09:00,17.517,17.636,17.517,17.577,500000.0
2009-11-16 03:10:00,17.548,17.597,17.469,17.483,400000.0
2009-11-16 03:11:00,17.552,17.594,17.533,17.594,350000.0
2009-11-16 03:12:00,17.479,17.594,17.479,17.558,550000.0
2009-11-16 03:13:00,17.571,17.615,17.526,17.596,350000.0
2009-11-16 03:14:00,17.552,17.576,17.536,17.536,200000.0
2009-11-16 03:15:00,17.569,17.587,17.486,17.538,250000.0
2009-11-16 03:16:00,17.526,17.574,17.48,17.49,400000.0
2009-11-16 03:17:00,17.603,17.607,17.499,17.597,300000.0
2009-11-16 03:18:00,17.566,17.567,17.418,17.567,400000.0
2009-11-16 03:19:00,17.491,17.59,17.446,17.523,600000.0
2009-11-16 03:20:00,17.58,17.597,17.495,17.587,450000.0
2009-11-16 03:21:00,17.533,17.533,17.533,17.533,100000.0
2009-11-16 03:22:00,17.609,17.609,17.472,17.472,100000.0
2009-11-16 03:23:00,17.591,17.591,17.457,17.515,400000.0
2009-11-16 03:24:00,17.601,17.601,17.519,17.58,250000.0
2009-11-16 03:25:00,17.482,17.592,17.482,17.592,350000.0
2009-11-16 03:26:00,17.594,17.606,17.464,17.604,400000.0
2009-11-16 03:27:00,17.499,17.617,17.495,17.53,300000.0
2009-11-16 03:28:00,17.582,17.586,17.461,17.586,400000.0
2009-11-16 03:29:00,17.482,17.575,17.432,17.575,700000.0
2009-11-16 03:30:00,17.596,17.61,17.497,17.61,400000.0
2009-11-16 03:31:00,17.535,17.583,17.458,17.559,450000.0
2009-11-16 03:32:00,17.594,17.636,17.481,17.481,400000.0
2009-11-16 03:33:00,17.578,17.605,17.471,17.471,150000.0
2009-11-16 03:34:00,17.522,17.578,17.465,17.465,300000.0
2009-11-16 03:35:00,17.516,17.606,17.487,17.606,400000.0
2009-11-16 03:36:00,17.612,17.637,17.49,17.525,350000.0
2009-11-16 03:37:00,17.588,17.606,17.462,17.606,350000.0
2009-11-16 03:38:00,17.559,17.61,17.559,17.597,300000.0
2009-11-16 03:39:00,17.501,17.57,17.453,17.475,350000.0
2009-11-16 03:40:00,17.531,17.635,17.484,17.635,450000.0
2009-11-16 03:41:00,17.602,17.612,17.468,17.603,300000.0
2009-11-16 03:42:00,17.455,17.614,17.455,17.577,400000.0
2009-11-16 03:43:00,17.578,17.647,17.519,17.582,500000.0
2009-11-16 03:44:00,17.623,17.623,17.495,17.59,350000.0
2009-11-16 03:45:00,17.489,17.614,17.489,17.564,300000.0
2009-11-16 03:46:00,17.571,17.611,17.506,17.506,450000.0
2009-11-16 03:47:00,17.6,17.61,17.6,17.61,400000.0
2009-11-16 03:48:00,17.479,17.596,17.479,17.596,400000.0
2009-11-16 03:49:00,17.54,17.636,17.54,17.567,400000.0
2009-11-16 03:50:00,17.569,17.604,17.451,17.604,550000.0
2009-11-16 03:51:00,17.566,17.609,17.487,17.562,400000.0
2009-11-16 03:52:00,17.577,17.622,17.56,17.571,400000.0
2009-11-16 03:54:00,17.488,17.646,17.488,17.566,600000.0
2009-11-16 03:55:00,17.446,17.572,17.446,17.548,550000.0
2009-11-16 03:57:00,17.556,17.601,17.465,17.574,450000.0
2009-11-16 03:58:00,17.614,17.614,17.488,17.52,500000.0
2009-11-16 03:59:00,17.6,17.61,17.6,17.61,450000.0
2009-11-16 04:00:00,17.602,17.602,17.473,17.596,450000.0
2009-11-16 04:02:00,17.579,17.599,17.485,17.567,400000.0
2009-11-16 04:03:00,17.481,17.589,17.481,17.576,400000.0
2009-11-16 04:04:00,17.441,17.585,17.441,17.513,450000.0
2009-11-16 04:05:00,17.562,17.604,17.457,17.602,550000.0
2009-11-16 04:06:00,17.556,17.637,17.536,17.608,300000.0
2009-11-16 04:07:00,17.556,17.594,17.493,17.518,650000.0
2009-11-16 04:08:00,17.578,17.596,17.488,17.596,250000.0
2009-11-16 04:09:00,17.543,17.587,17.483,17.555,550000.0
2009-11-16 04:10:00,17.597,17.607,17.5,17.561,350000.0
2009-11-16 04:11:00,17.61,17.61,17.559,17.579,250000.0
2009-11-16 04:12:00,17.53,17.546,17.47,17.541,500000.0
2009-11-16 04:13:00,17.564,17.606,17.497,17.572,350000.0
2009-11-16 04:14:00,17.464,17.611,17.464,17.489,400000.0
2009-11-16 04:15:00,17.612,17.649,17.481,17.571,600000.0
2009-11-16 04:16:00,17.504,17.598,17.467,17.598,500000.0
2009-11-16 04:17:00,17.582,17.611,17.501,17.611,350000.0
2009-11-16 04:18:00,17.516,17.629,17.516,17.629,450000.0
2009-11-16 04:19:00,17.602,17.693,17.505,17.505,1600000.0
2009-11-16 04:20:00,17.551,17.589,17.452,17.488,550000.0
2009-11-16 04:21:00,17.601,17.607,17.485,17.485,550000.0
2009-11-16 04:22:00,17.475,17.59,17.435,17.565,600000.0
2009-11-16 04:23:00,17.63,17.63,17.63,17.63,100000.0
2009-11-16 04:24:00,17.523,17.523,17.48,17.48,100000.0
2009-11-16 04:25:00,17.512,17.568,17.45,17.51,300000.0
2009-11-16 04:26:00,17.453,17.575,17.453,17.514,450000.0
2009-11-16 04:27:00,17.62,17.64,17.62,17.63,500000.0
2009-11-16 04:28:00,17.62,17.62,17.62,17.62,500000.0
2009-11-16 04:29:00,17.557,17.606,17.5,17.586,500000.0
2009-11-16 04:30:00,17.521,17.604,17.496,17.592,450000.0
2009-11-16 04:31:00,17.63,17.63,17.62,17.63,500000.0
2009-11-16 04:32:00,17.491,17.593,17.449,17.521,500000.0
2009-11-16 04:33:00,17.588,17.609,17.501,17.566,400000.0
2009-11-16 04:34:00,17.606,17.618,17.488,17.509,550000.0
2009-11-16 04:35:00,17.607,17.614,17.477,17.576,350000.0
2009-11-16 04:36:00,17.63,17.64,17.63,17.63,350000.0
2009-11-16 04:37:00,17.504,17.624,17.488,17.55,350000.0
2009-11-16 04:38:00,17.572,17.612,17.528,17.528,250000.0
2009-11-16 04:39:00,17.557,17.586,17.473,17.502,300000.0
2009-11-16 04:40:00,17.558,17.603,17.471,17.591,500000.0
2009-11-16 04:41:00,17.584,17.612,17.488,17.606,500000.0
2009-11-16 04:42:00,17.56,17.579,17.482,17.551,300000.0
2009-11-16 04:43:00,17.527,17.597,17.478,17.575,550000.0
2009-11-16 04:44:00,17.64,17.64,17.61,17.64,450000.0
2009-11-16 04:45:00,17.489,17.598,17.481,17.586,450000.0
2009-11-16 04:46:00,17.557,17.557,17.455,17.496,350000.0
2009-11-16 04:47:00,17.499,17.575,17.48,17.529,350000.0
2009-11-16 04:48:00,17.595,17.595,17.456,17.542,550000.0
2009-11-16 04:49:00,17.569,17.569,17.459,17.517,300000.0
2009-11-16 04:50:00,17.526,17.617,17.459,17.459,450000.0
2009-11-16 04:51:00,17.583,17.631,17.51,17.511,550000.0
2009-11-16 04:52:00,17.65,17.65,17.64,17.65,400000.0
2009-11-16 04:54:00,17.486,17.588,17.443,17.583,400000.0
2009-11-16 04:55:00,17.509,17.624,17.493,17.592,500000.0
2009-11-16 04:56:00,17.65,17.65,17.64,17.64,350000.0
2009-11-16 04:57:00,17.569,17.585,17.523,17.585,350000.0
2009-11-16 04:58:00,17.537,17.651,17.5,17.588,550000.0
2009-11-16 04:59:00,17.581,17.587,17.446,17.587,500000.0
2009-11-16 05:00:00,17.498,17.541,17.445,17.458,300000.0
2009-11-16 05:01:00,17.562,17.603,17.501,17.523,400000.0
2009-11-16 05:02:00,17.557,17.598,17.495,17.583,500000.0
2009-11-16 05:03:00,17.582,17.618,17.497,17.577,350000.0
2009-11-16 05:04:00,17.597,17.613,17.519,17.568,550000.0
2009-11-16 05:05:00,17.534,17.616,17.484,17.571,450000.0
2009-11-16 05:06:00,17.6,17.605,17.493,17.493,400000.0
2009-11-16 05:07:00,17.545,17.574,17.459,17.459,300000.0
2009-11-16 05:08:00,17.66,17.66,17.65,17.65,500000.0
2009-11-16 05:09:00,17.572,17.64,17.486,17.511,500000.0
2009-11-16 05:10:00,17.488,17.608,17.488,17.52,350000.0
2009-11-16 05:11:00,17.519,17.605,17.481,17.579,450000.0
2009-11-16 05:12:00,17.607,17.607,17.517,17.517,350000.0
2009-11-16 05:13:00,17.54,17.619,17.501,17.613,850000.0
2009-11-16 05:14:00,17.596,17.613,17.479,17.613,550000.0
2009-11-16 05:15:00,17.563,17.613,17.492,17.607,700000.0
2009-11-16 05:16:00,17.565,17.637,17.517,17.527,400000.0
2009-11-16 05:17:00,17.533,17.578,17.49,17.578,500000.0
2009-11-16 05:18:00,17.53,17.569,17.512,17.513,350000.0
2009-11-16 05:19:00,17.519,17.594,17.469,17.469,400000.0
2009-11-16 05:20:00,17.544,17.606,17.497,17.511,650000.0
2009-11-16 05:21:00,17.537,17.614,17.53,17.553,550000.0
2009-11-16 05:22:00,17.524,17.629,17.489,17.629,350000.0
2009-11-16 05:23:00,17.613,17.616,17.482,17.616,350000.0
2009-11-16 05:24:00,17.522,17.597,17.52,17.597,250000.0
2009-11-16 05:25:00,17.544,17.613,17.481,17.604,400000.0
2009-11-16 05:26:00,17.612,17.612,17.48,17.48,300000.0
2009-11-16 05:27:00,17.493,17.622,17.493,17.537,450000.0
2009-11-16 05:28:00,17.517,17.625,17.517,17.591,500000.0
2009-11-16 05:29:00,17.578,17.639,17.54,17.596,650000.0
2009-11-16 05:30:00,17.624,17.635,17.525,17.623,350000.0
2009-11-16 05:31:00,17.588,17.612,17.473,17.473,350000.0
2009-11-16 05:32:00,17.66,17.67,17.66,17.66,400000.0
2009-11-16 05:33:00,17.52,17.625,17.508,17.512,400000.0
2009-11-16 05:34:00,17.502,17.614,17.479,17.605,450000.0
2009-11-16 05:35:00,17.637,17.638,17.522,17.557,350000.0
2009-11-16 05:36:00,17.574,17.683,17.528,17.645,1200000.0
2009-11-16 05:37:00,17.51,17.61,17.51,17.542,400000.0
2009-11-16 05:38:00,17.623,17.671,17.527,17.527,600000.0
2009-11-16 05:39:00,17.569,17.688,17.569,17.625,350000.0
2009-11-16 05:40:00,17.608,17.623,17.524,17.525,250000.0
2009-11-16 05:41:00,17.642,17.642,17.531,17.619,350000.0
2009-11-16 05:42:00,17.565,17.663,17.508,17.593,1100000.0
2009-11-16 05:43:00,17.613,17.657,17.537,17.629,450000.0
2009-11-16 05:44:00,17.584,17.62,17.424,17.62,450000.0
2009-11-16 05:45:00,17.54,17.604,17.502,17.604,400000.0
2009-11-16 05:46:00,17.599,17.614,17.453,17.614,500000.0
2009-11-16 05:47:00,17.66,17.66,17.64,17.64,550000.0
2009-11-16 05:48:00,17.546,17.621,17.505,17.617,550000.0
2009-11-16 05:49:00,17.572,17.63,17.505,17.63,400000.0
2009-11-16 05:50:00,17.564,17.62,17.492,17.535,550000.0
2009-11-16 05:51:00,17.648,17.65,17.536,17.627,550000.0
2009-11-16 05:52:00,17.651,17.664,17.534,17.619,350000.0
2009-11-16 05:53:00,17.605,17.691,17.526,17.526,500000.0
2009-11-16 05:54:00,17.656,17.656,17.562,17.656,500000.0
2009-11-16 05:55:00,17.63,17.688,17.55,17.643,550000.0
2009-11-16 05:56:00,17.575,17.653,17.518,17.615,400000.0
2009-11-16 05:57:00,17.641,17.641,17.547,17.636,200000.0
2009-11-16 05:58:00,17.532,17.641,17.532,17.614,250000.0
2009-11-16 05:59:00,17.63,17.64,17.63,17.64,100000.0
2009-11-16 06:00:00,17.511,17.611,17.511,17.611,100000.0
2009-11-16 06:01:00,17.574,17.649,17.518,17.573,550000.0
2009-11-16 06:02:00,17.537,17.613,17.474,17.613,400000.0
2009-11-16 06:03:00,17.529,17.661,17.517,17.63,900000.0
2009-11-16 06:04:00,17.544,17.591,17.493,17.591,350000.0
2009-11-16 06:05:00,17.512,17.623,17.512,17.522,400000.0
2009-11-16 06:06:00,17.56,17.627,17.56,17.62,300000.0
2009-11-16 06:07:00,17.521,17.658,17.521,17.595,300000.0
2009-11-16 06:08:00,17.59,17.659,17.535,17.65,550000.0
2009-11-16 06:09:00,17.563,17.656,17.563,17.641,450000.0
2009-11-16 06:10:00,17.571,17.635,17.492,17.492,350000.0
2009-11-16 06:11:00,17.545,17.684,17.524,17.572,600000.0
2009-11-16 06:12:00,17.637,17.65,17.517,17.65,400000.0
2009-11-16 06:13:00,17.637,17.643,17.53,17.578,250000.0
2009-11-16 06:14:00,17.647,17.656,17.532,17.656,500000.0
2009-11-16 06:15:00,17.611,17.641,17.568,17.568,350000.0
2009-11-16 06:16:00,17.532,17.691,17.532,17.57,450000.0
2009-11-16 06:17:00,17.671,17.671,17.552,17.663,400000.0
2009-11-16 06:18:00,17.657,17.707,17.574,17.669,300000.0
2009-11-16 06:19:00,17.57,17.647,17.55,17.647,350000.0
2009-11-16 06:20:00,17.586,17.654,17.532,17.649,300000.0
2009-11-16 06:21:00,17.622,17.706,17.549,17.694,350000.0
2009-11-16 06:22:00,17.555,17.667,17.523,17.627,650000.0
2009-11-16 06:23:00,17.539,17.656,17.52,17.52,450000.0
2009-11-16 06:24:00,17.559,17.651,17.486,17.518,550000.0
2009-11-16 06:25:00,17.636,17.672,17.554,17.594,250000.0
2009-11-16 06:26:00,17.582,17.667,17.552,17.623,350000.0
2009-11-16 06:27:00,17.646,17.665,17.529,17.529,550000.0
2009-11-16 06:28:00,17.64,17.667,17.538,17.622,700000.0
2009-11-16 06:29:00,17.66,17.666,17.536,17.616,350000.0
2009-11-16 06:30:00,17.652,17.657,17.524,17.524,550000.0
2009-11-16 06:31:00,17.64,17.64,17.491,17.584,350000.0
2009-11-16 06:32:00,17.607,17.639,17.55,17.639,400000.0
2009-11-16 06:33:00,17.655,17.717,17.608,17.609,550000.0
2009-11-16 06:34:00,17.63,17.694,17.538,17.609,350000.0
2009-11-16 06:35:00,17.533,17.635,17.533,17.63,500000.0
2009-11-16 06:36:00,17.557,17.648,17.557,17.648,600000.0
2009-11-16 06:37:00,17.544,17.649,17.519,17.577,450000.0
2009-11-16 06:38:00,17.573,17.658,17.509,17.658,450000.0
2009-11-16 06:39:00,17.639,17.648,17.529,17.648,400000.0
2009-11-16 06:40:00,17.621,17.621,17.526,17.593,300000.0
2009-11-16 06:41:00,17.548,17.652,17.548,17.647,450000.0
2009-11-16 06:42:00,17.539,17.654,17.53,17.587,800000.0
2009-11-16 06:43:00,17.529,17.645,17.529,17.624,550000.0
2009-11-16 06:44:00,17.632,17.638,17.581,17.633,400000.0
2009-11-16 06:45:00,17.585,17.646,17.566,17.612,450000.0
2009-11-16 06:46:00,17.49,17.603,17.49,17.603,500000.0
2009-11-16 06:47:00,17.552,17.656,17.525,17.525,350000.0
2009-11-16 06:48:00,17.628,17.632,17.514,17.572,350000.0
2009-11-16 06:49:00,17.561,17.634,17.489,17.489,350000.0
2009-11-16 06:50:00,17.522,17.616,17.51,17.556,350000.0
2009-11-16 06:51:00,17.529,17.619,17.508,17.602,550000.0
2009-11-16 06:52:00,17.49,17.601,17.466,17.601,550000.0
2009-11-16 06:53:00,17.559,17.664,17.559,17.573,350000.0
2009-11-16 06:54:00,17.582,17.633,17.485,17.633,450000.0
2009-11-16 06:55:00,17.509,17.623,17.502,17.524,400000.0
2009-11-16 06:56:00,17.569,17.655,17.498,17.597,450000.0
2009-11-16 06:57:00,17.573,17.66,17.53,17.615,750000.0
2009-11-16 06:58:00,17.528,17.622,17.498,17.617,550000.0
2009-11-16 06:59:00,17.633,17.675,17.527,17.593,550000.0
2009-11-16 07:00:00,17.539,17.585,17.488,17.488,400000.0
2009-11-16 07:01:00,17.611,17.616,17.471,17.616,550000.0
2009-11-16 07:02:00,17.587,17.636,17.511,17.556,550000.0
2009-11-16 07:03:00,17.644,17.656,17.521,17.632,400000.0
2009-11-16 07:04:00,17.64,17.64,17.513,17.639,350000.0
2009-11-16 07:05:00,17.539,17.642,17.527,17.56,650000.0
2009-11-16 07:06:00,17.68,17.68,17.66,17.66,400000.0
2009-11-16 07:07:00,17.57,17.666,17.523,17.538,400000.0
2009-11-16 07:08:00,17.52,17.635,17.518,17.627,500000.0
2009-11-16 07:09:00,17.636,17.636,17.483,17.605,350000.0
2009-11-16 07:10:00,17.533,17.629,17.506,17.506,1000000.0
2009-11-16 07:11:00,17.563,17.665,17.53,17.635,600000.0
2009-11-16 07:12:00,17.615,17.632,17.515,17.627,800000.0
2009-11-16 07:13:00,17.486,17.571,17.486,17.496,350000.0
2009-11-16 07:14:00,17.615,17.615,17.583,17.598,400000.0
2009-11-16 07:15:00,17.593,17.628,17.497,17.624,550000.0
2009-11-16 07:16:00,17.633,17.633,17.47,17.626,550000.0
2009-11-16 07:17:00,17.496,17.629,17.496,17.584,650000.0
2009-11-16 07:18:00,17.586,17.644,17.542,17.627,350000.0
2009-11-16 07:19:00,17.627,17.646,17.548,17.564,1150000.0
2009-11-16 07:20:00,17.565,17.705,17.526,17.526,400000.0
2009-11-16 07:21:00,17.576,17.623,17.477,17.623,400000.0
2009-11-16 07:22:00,17.537,17.616,17.503,17.609,400000.0
2009-11-16 07:23:00,17.554,17.591,17.522,17.522,400000.0
2009-11-16 07:24:00,17.555,17.635,17.496,17.563,450000.0
2009-11-16 07:25:00,17.622,17.634,17.503,17.634,350000.0
2009-11-16 07:26:00,17.608,17.608,17.46,17.46,400000.0
2009-11-16 07:27:00,17.64,17.65,17.63,17.64,350000.0
2009-11-16 07:28:00,17.624,17.653,17.536,17.652,350000.0
2009-11-16 07:29:00,17.604,17.639,17.541,17.573,350000.0
2009-11-16 07:30:00,17.584,17.617,17.456,17.509,450000.0
2009-11-16 07:31:00,17.641,17.65,17.523,17.523,450000.0
2009-11-16 07:32:00,17.517,17.593,17.447,17.593,400000.0
2009-11-16 07:33:00,17.552,17.648,17.514,17.514,450000.0
2009-11-16 07:34:00,17.63,17.64,17.63,17.63,350000.0
2009-11-16 07:35:00,17.607,17.607,17.485,17.525,350000.0
2009-11-16 07:36:00,17.584,17.623,17.506,17.583,600000.0
2009-11-16 07:37:00,17.541,17.586,17.474,17.586,400000.0
2009-11-16 07:38:00,17.603,17.614,17.522,17.563,350000.0
2009-11-16 07:39:00,17.551,17.628,17.529,17.594,450000.0
2009-11-16 07:40:00,17.57,17.627,17.512,17.537,550000.0
2009-11-16 07:41:00,17.554,17.655,17.512,17.629,500000.0
2009-11-16 07:42:00,17.633,17.633,17.524,17.596,350000.0
2009-11-16 07:43:00,17.637,17.637,17.513,17.606,400000.0
2009-11-16 07:44:00,17.572,17.66,17.512,17.512,600000.0
2009-11-16 07:45:00,17.547,17.69,17.516,17.536,1000000.0
2009-11-16 07:46:00,17.59,17.601,17.529,17.575,450000.0
2009-11-16 07:47:00,17.566,17.63,17.515,17.614,450000.0
2009-11-16 07:48:00,17.623,17.623,17.506,17.557,800000.0
2009-11-16 07:49:00,17.478,17.593,17.478,17.593,500000.0
2009-11-16 07:50:00,17.525,17.632,17.504,17.63,900000.0
2009-11-16 07:51:00,17.568,17.618,17.51,17.51,350000.0
2009-11-16 07:52:00,17.513,17.624,17.501,17.56,800000.0
2009-11-16 07:53:00,17.502,17.709,17.502,17.538,850000.0
2009-11-16 07:54:00,17.57,17.637,17.546,17.629,500000.0
2009-11-16 07:55:00,17.609,17.648,17.552,17.552,500000.0
2009-11-16 07:56:00,17.615,17.638,17.512,17.565,800000.0
2009-11-16 07:57:00,17.556,17.638,17.529,17.624,600000.0
2009-11-16 07:58:00,17.576,17.646,17.528,17.564,850000.0
2009-11-16 07:59:00,17.627,17.651,17.514,17.625,650000.0
2009-11-16 08:00:00,17.608,17.608,17.467,17.504,550000.0
2009-11-16 08:01:00,17.642,17.642,17.52,17.61,350000.0
2009-11-16 08:02:00,17.65,17.651,17.55,17.554,450000.0
2009-11-16 08:03:00,17.598,17.668,17.561,17.633,400000.0
2009-11-16 08:04:00,17.59,17.638,17.549,17.56,400000.0
2009-11-16 08:05:00,17.587,17.649,17.532,17.532,400000.0
2009-11-16 08:06:00,17.664,17.668,17.56,17.656,500000.0
2009-11-16 08:07:00,17.578,17.663,17.525,17.573,550000.0
2009-11-16 08:08:00,17.571,17.623,17.508,17.556,400000.0
2009-11-16 08:09:00,17.561,17.71,17.54,17.598,800000.0
2009-11-16 08:10:00,17.559,17.64,17.527,17.64,350000.0
2009-11-16 08:11:00,17.561,17.618,17.513,17.618,500000.0
2009-11-16 08:12:00,17.54,17.654,17.532,17.532,350000.0
2009-11-16 08:13:00,17.528,17.65,17.482,17.65,550000.0
2009-11-16 08:14:00,17.62,17.65,17.524,17.524,500000.0
2009-11-16 08:15:00,17.638,17.638,17.499,17.624,550000.0
2009-11-16 08:16:00,17.626,17.626,17.527,17.527,350000.0
2009-11-16 08:17:00,17.557,17.679,17.52,17.55,500000.0
2009-11-16 08:18:00,17.554,17.643,17.513,17.568,500000.0
2009-11-16 08:19:00,17.567,17.624,17.513,17.513,700000.0
2009-11-16 08:20:00,17.553,17.644,17.533,17.549,500000.0
2009-11-16 08:21:00,17.531,17.624,17.501,17.624,450000.0
2009-11-16 08:22:00,17.594,17.648,17.526,17.526,500000.0
2009-11-16 08:23:00,17.654,17.659,17.542,17.564,550000.0
2009-11-16 08:24:00,17.67,17.68,17.66,17.68,650000.0
2009-11-16 08:25:00,17.548,17.654,17.536,17.588,650000.0
2009-11-16 08:26:00,17.645,17.645,17.517,17.601,400000.0
2009-11-16 08:27:00,17.67,17.68,17.65,17.67,600000.0
2009-11-16 08:28:00,17.552,17.636,17.504,17.508,600000.0
2009-11-16 08:29:00,17.595,17.626,17.5,17.599,750000.0
2009-11-16 08:30:00,17.512,17.619,17.512,17.55,400000.0
2009-11-16 08:31:00,17.545,17.626,17.534,17.534,500000.0
2009-11-16 08:32:00,17.69,17.73,17.68,17.72,500000.0
2009-11-16 08:33:00,17.509,17.593,17.461,17.507,500000.0
2009-11-16 08:34:00,17.573,17.612,17.493,17.508,350000.0
2009-11-16 08:35:00,17.638,17.641,17.517,17.573,550000.0
2009-11-16 08:36:00,17.476,17.605,17.453,17.527,400000.0
2009-11-16 08:37:00,17.505,17.527,17.505,17.527,100000.0
2009-11-16 08:38:00,17.573,17.573,17.471,17.471,150000.0
2009-11-16 08:39:00,17.578,17.578,17.551,17.552,350000.0
2009-11-16 08:40:00,17.578,17.6,17.487,17.537,350000.0
2009-11-16 08:41:00,17.575,17.603,17.483,17.506,400000.0
2009-11-16 08:42:00,17.608,17.668,17.539,17.545,550000.0
2009-11-16 08:43:00,17.514,17.632,17.514,17.632,350000.0
2009-11-16 08:44:00,17.528,17.592,17.471,17.544,550000.0
2009-11-16 08:45:00,17.595,17.624,17.48,17.617,550000.0
2009-11-16 08:46:00,17.8,17.81,17.79,17.8,350000.0
2009-11-16 08:47:00,17.538,17.601,17.528,17.601,350000.0
2009-11-16 08:48:00,17.654,17.654,17.57,17.648,550000.0
2009-11-16 08:49:00,17.593,17.642,17.519,17.627,650000.0
2009-11-16 08:50:00,17.597,17.65,17.517,17.593,500000.0
2009-11-16 08:51:00,17.518,17.603,17.487,17.603,400000.0
2009-11-16 08:52:00,17.609,17.67,17.521,17.569,400000.0
2009-11-16 08:53:00,17.78,17.79,17.77,17.79,450000.0
2009-11-16 08:54:00,17.504,17.637,17.504,17.56,450000.0
2009-11-16 08:55:00,17.596,17.64,17.494,17.593,450000.0
2009-11-16 08:56:00,17.628,17.628,17.505,17.505,400000.0
2009-11-16 08:57:00,17.644,17.671,17.53,17.53,400000.0
2009-11-16 08:58:00,17.623,17.633,17.491,17.631,450000.0
2009-11-16 08:59:00,17.626,17.626,17.567,17.567,300000.0
2009-11-16 09:00:00,17.535,17.633,17.511,17.543,600000.0
2009-11-16 09:01:00,17.616,17.631,17.548,17.574,400000.0
2009-11-16 09:02:00,17.543,17.633,17.477,17.612,700000.0
2009-11-16 09:03:00,17.493,17.648,17.484,17.501,550000.0
2009-11-16 09:04:00,17.546,17.61,17.506,17.506,350000.0
2009-11-16 09:05:00,17.639,17.647,17.532,17.532,750000.0
2009-11-16 09:06:00,17.501,17.629,17.501,17.566,550000.0
2009-11-16 09:07:00,17.538,17.642,17.517,17.552,500000.0
2009-11-16 09:08:00,17.632,17.632,17.489,17.63,550000.0
2009-11-16 09:09:00,17.608,17.665,17.537,17.651,950000.0
2009-11-16 09:10:00,17.574,17.642,17.512,17.569,450000.0
2009-11-16 09:11:00,17.606,17.606,17.494,17.494,550000.0
2009-11-16 09:12:00,17.498,17.597,17.466,17.568,650000.0
2009-11-16 09:13:00,17.514,17.67,17.514,17.648,500000.0
2009-11-16 09:14:00,17.567,17.632,17.487,17.632,350000.0
2009-11-16 09:15:00,17.632,17.657,17.528,17.528,400000.0
2009-11-16 09:16:00,17.645,17.645,17.521,17.521,450000.0
2009-11-16 09:17:00,17.566,17.636,17.508,17.636,400000.0
2009-11-16 09:18:00,17.536,17.648,17.509,17.509,400000.0
2009-11-16 09:19:00,17.524,17.631,17.473,17.631,600000.0
2009-11-16 09:20:00,17.649,17.715,17.564,17.651,650000.0
2009-11-16 09:21:00,17.571,17.63,17.531,17.589,600000.0
2009-11-16 09:22:00,17.666,17.666,17.537,17.621,600000.0
2009-11-16 09:23:00,17.623,17.652,17.527,17.562,600000.0
2009-11-16 09:24:00,17.615,17.684,17.567,17.65,550000.0
2009-11-16 09:25:00,17.543,17.674,17.543,17.627,550000.0
2009-11-16 09:26:00,17.611,17.667,17.534,17.565,600000.0
2009-11-16 09:27:00,17.567,17.633,17.523,17.633,550000.0
2009-11-16 09:28:00,17.533,17.638,17.533,17.534,350000.0
2009-11-16 09:29:00,17.596,17.676,17.564,17.66,450000.0
2009-11-16 09:30:00,17.586,17.655,17.56,17.581,700000.0
2009-11-16 09:31:00,17.566,17.667,17.538,17.539,450000.0
2009-11-16 09:32:00,17.676,17.701,17.613,17.701,350000.0
2009-11-16 09:33:00,17.672,17.704,17.64,17.694,400000.0
2009-11-16 09:34:00,17.795,17.795,17.596,17.702,650000.0
2009-11-16 09:35:00,17.667,17.809,17.667,17.717,550000.0
2009-11-16 09:36:00,17.658,17.787,17.641,17.787,400000.0
2009-11-16 09:37:00,17.748,17.817,17.698,17.698,350000.0
2009-11-16 09:38:00,17.74,17.831,17.679,17.831,400000.0
2009-11-16 09:39:00,17.733,17.841,17.72,17.743,700000.0
2009-11-16 09:40:00,17.698,17.792,17.663,17.663,400000.0
2009-11-16 09:41:00,17.784,17.796,17.673,17.673,400000.0
2009-11-16 09:42:00,17.687,17.805,17.687,17.696,350000.0
2009-11-16 09:43:00,17.738,17.779,17.668,17.749,750000.0
2009-11-16 09:44:00,17.747,17.795,17.72,17.739,600000.0
2009-11-16 09:45:00,17.68,17.829,17.68,17.773,650000.0
2009-11-16 09:46:00,17.7,17.8,17.668,17.709,650000.0
2009-11-16 09:47:00,17.719,17.769,17.671,17.682,400000.0
2009-11-16 09:48:00,17.808,17.809,17.677,17.749,650000.0
2009-11-16 09:49:00,17.662,17.779,17.647,17.748,650000.0
2009-11-16 09:50:00,17.733,17.814,17.67,17.814,450000.0
2009-11-16 09:51:00,17.749,17.786,17.665,17.724,400000.0
2009-11-16 09:52:00,17.68,17.775,17.628,17.735,450000.0
2009-11-16 09:53:00,17.758,17.802,17.674,17.728,500000.0
2009-11-16 09:54:00,17.728,17.769,17.651,17.708,450000.0
2009-11-16 09:55:00,17.755,17.802,17.677,17.741,600000.0
2009-11-16 09:56:00,17.654,17.75,17.627,17.69,550000.0
2009-11-16 09:57:00,17.68,17.788,17.652,17.74,750000.0
2009-11-16 09:58:00,17.716,17.787,17.652,17.701,350000.0
2009-11-16 09:59:00,17.633,17.768,17.633,17.668,650000.0
2009-11-16 10:00:00,17.653,17.777,17.646,17.694,600000.0
2009-11-16 10:01:00,17.7,17.715,17.616,17.624,350000.0
2009-11-16 10:02:00,17.77,17.77,17.647,17.732,400000.0
2009-11-16 10:03:00,17.669,17.811,17.669,17.782,600000.0
2009-11-16 10:04:00,17.748,17.789,17.672,17.789,400000.0
2009-11-16 10:05:00,17.725,17.768,17.645,17.731,450000.0
2009-11-16 10:06:00,17.607,17.742,17.6,17.644,700000.0
2009-11-16 10:07:00,17.749,17.792,17.677,17.777,450000.0
2009-11-16 10:08:00,17.758,17.799,17.677,17.677,500000.0
2009-11-16 10:09:00,17.73,17.767,17.65,17.74,600000.0
2009-11-16 10:10:00,17.62,17.708,17.581,17.694,600000.0
2009-11-16 10:11:00,17.657,17.7,17.615,17.657,400000.0
2009-11-16 10:12:00,17.658,17.731,17.617,17.731,500000.0
2009-11-16 10:13:00,17.681,17.793,17.677,17.76,750000.0
2009-11-16 10:14:00,17.674,17.738,17.655,17.723,400000.0
2009-11-16 10:15:00,17.601,17.714,17.601,17.688,350000.0
2009-11-16 10:16:00,17.625,17.73,17.579,17.72,500000.0
2009-11-16 10:17:00,17.628,17.737,17.628,17.658,350000.0
2009-11-16 10:18:00,17.636,17.688,17.583,17.671,550000.0
2009-11-16 10:19:00,17.726,17.739,17.573,17.739,450000.0
2009-11-16 10:20:00,17.637,17.69,17.605,17.633,550000.0
2009-11-16 10:21:00,17.698,17.701,17.582,17.701,650000.0
2009-11-16 10:22:00,17.695,17.731,17.623,17.707,400000.0
2009-11-16 10:23:00,17.701,17.704,17.599,17.599,550000.0
2009-11-16 10:24:00,17.586,17.707,17.586,17.605,450000.0
2009-11-16 10:25:00,17.641,17.747,17.629,17.705,500000.0
2009-11-16 10:26:00,17.63,17.734,17.63,17.718,350000.0
2009-11-16 10:27:00,17.659,17.703,17.59,17.59,400000.0
2009-11-16 10:28:00,17.621,17.736,17.607,17.662,350000.0
2009-11-16 10:29:00,17.658,17.734,17.582,17.711,500000.0
2009-11-16 10:30:00,17.673,17.731,17.667,17.667,350000.0
2009-11-16 10:31:00,17.648,17.736,17.616,17.735,450000.0
2009-11-16 10:32:00,17.821,17.821,17.671,17.671,400000.0
2009-11-16 10:33:00,17.78,17.78,17.671,17.756,550000.0
2009-11-16 10:34:00,17.816,17.835,17.692,17.743,700000.0
2009-11-16 10:35:00,17.779,17.817,17.712,17.802,350000.0
2009-11-16 10:36:00,17.683,17.802,17.624,17.802,450000.0
2009-11-16 10:37:00,17.812,17.909,17.727,17.763,500000.0
2009-11-16 10:38:00,17.723,17.863,17.723,17.745,400000.0
2009-11-16 10:39:00,17.715,17.823,17.665,17.669,400000.0
2009-11-16 10:40:00,17.712,17.821,17.664,17.701,400000.0
2009-11-16 10:41:00,17.801,17.801,17.694,17.771,350000.0
2009-11-16 10:42:00,17.731,17.824,17.708,17.824,400000.0
2009-11-16 10:43:00,17.77,17.803,17.685,17.74,550000.0
2009-11-16 10:44:00,17.745,17.808,17.691,17.772,550000.0
2009-11-16 10:45:00,17.683,17.83,17.683,17.799,350000.0
2009-11-16 10:46:00,17.7,17.791,17.695,17.702,550000.0
2009-11-16 10:47:00,17.761,17.814,17.692,17.803,450000.0
2009-11-16 10:48:00,17.785,17.792,17.688,17.768,450000.0
2009-11-16 10:49:00,17.745,17.767,17.644,17.767,500000.0
2009-11-16 10:50:00,17.784,17.813,17.71,17.71,450000.0
2009-11-16 10:51:00,17.741,17.808,17.684,17.804,450000.0
2009-11-16 10:52:00,17.722,17.785,17.654,17.747,500000.0
2009-11-16 10:53:00,17.758,17.782,17.662,17.768,450000.0
2009-11-16 10:54:00,17.774,17.795,17.718,17.728,550000.0
2009-11-16 10:55:00,17.639,17.786,17.639,17.786,350000.0
2009-11-16 10:56:00,17.723,17.781,17.723,17.781,450000.0
2009-11-16 10:57:00,17.668,17.796,17.648,17.737,350000.0
2009-11-16 10:58:00,17.733,17.733,17.602,17.643,350000.0
2009-11-16 10:59:00,17.718,17.737,17.592,17.592,450000.0
2009-11-16 11:00:00,17.683,17.79,17.647,17.648,350000.0
2009-11-16 11:01:00,17.659,17.74,17.598,17.732,600000.0
2009-11-16 11:02:00,17.64,17.719,17.584,17.687,350000.0
2009-11-16 11:03:00,17.643,17.732,17.613,17.719,550000.0
2009-11-16 11:04:00,17.718,17.718,17.591,17.674,600000.0
2009-11-16 11:05:00,17.595,17.691,17.592,17.655,500000.0
2009-11-16 11:06:00,17.705,17.72,17.568,17.72,500000.0
2009-11-16 11:07:00,17.603,17.729,17.579,17.619,450000.0
2009-11-16 11:08:00,17.664,17.692,17.593,17.635,400000.0
2009-11-16 11:09:00,17.618,17.687,17.59,17.687,400000.0
2009-11-16 11:10:00,17.624,17.76,17.624,17.63,400000.0
2009-11-16 11:11:00,17.638,17.771,17.638,17.733,350000.0
2009-11-16 11:12:00,17.653,17.721,17.594,17.721,450000.0
2009-11-16 11:13:00,17.746,17.746,17.62,17.731,400000.0
2009-11-16 11:14:00,17.66,17.802,17.639,17.692,550000.0
2009-11-16 11:15:00,17.653,17.731,17.614,17.614,350000.0
2009-11-16 11:16:00,17.651,17.744,17.608,17.637,350000.0
2009-11-16 11:17:00,17.735,17.751,17.641,17.666,450000.0
2009-11-16 11:18:00,17.752,17.752,17.63,17.739,400000.0
2009-11-16 11:19:00,17.662,17.78,17.652,17.78,550000.0
2009-11-16 11:20:00,17.628,17.745,17.628,17.745,400000.0
2009-11-16 11:21:00,17.657,17.759,17.649,17.759,550000.0
2009-11-16 11:22:00,17.675,17.749,17.647,17.647,350000.0
2009-11-16 11:23:00,17.74,17.783,17.635,17.654,500000.0
2009-11-16 11:24:00,17.652,17.746,17.638,17.638,450000.0
2009-11-16 11:25:00,17.647,17.742,17.623,17.742,400000.0
2009-11-16 11:26:00,17.747,17.765,17.658,17.71,600000.0
2009-11-16 11:27:00,17.648,17.76,17.648,17.76,500000.0
2009-11-16 11:28:00,17.702,17.735,17.623,17.623,350000.0
2009-11-16 11:29:00,17.738,17.771,17.662,17.662,550000.0
2009-11-16 11:30:00,17.65,17.777,17.65,17.687,450000.0
2009-11-16 11:31:00,17.681,17.771,17.646,17.679,450000.0
2009-11-16 11:32:00,17.672,17.773,17.672,17.698,400000.0
2009-11-16 11:33:00,17.672,17.741,17.66,17.669,500000.0
2009-11-16 11:34:00,17.684,17.713,17.616,17.706,400000.0
2009-11-16 11:35:00,17.646,17.795,17.646,17.717,350000.0
2009-11-16 11:36:00,17.708,17.75,17.602,17.602,550000.0
2009-11-16 11:37:00,17.707,17.762,17.637,17.708,350000.0
2009-11-16 11:38:00,17.679,17.746,17.612,17.63,500000.0
2009-11-16 11:39:00,17.729,17.76,17.616,17.7,400000.0
2009-11-16 11:40:00,17.687,17.778,17.684,17.735,550000.0
2009-11-16 11:41:00,17.71,17.77,17.61,17.651,550000.0
2009-11-16 11:42:00,17.708,17.72,17.565,17.576,500000.0
2009-11-16 11:43:00,17.663,17.764,17.636,17.673,450000.0
2009-11-16 11:44:00,17.729,17.77,17.657,17.741,500000.0
2009-11-16 11:45:00,17.661,17.751,17.631,17.751,450000.0
2009-11-16 11:46:00,17.734,17.758,17.625,17.758,500000.0
2009-11-16 11:47:00,17.66,17.756,17.583,17.756,450000.0
2009-11-16 11:48:00,17.727,17.766,17.645,17.646,350000.0
2009-11-16 11:49:00,17.646,17.745,17.612,17.612,400000.0
2009-11-16 11:50:00,17.686,17.753,17.634,17.753,350000.0
2009-11-16 11:51:00,17.677,17.715,17.593,17.62,400000.0
2009-11-16 11:52:00,17.583,17.724,17.583,17.672,500000.0
2009-11-16 11:53:00,17.705,17.754,17.612,17.754,500000.0
2009-11-16 11:54:00,17.751,17.751,17.58,17.627,400000.0
2009-11-16 11:55:00,17.678,17.761,17.641,17.761,350000.0
2009-11-16 11:56:00,17.685,17.809,17.658,17.745,450000.0
2009-11-16 11:57:00,17.705,17.747,17.639,17.648,550000.0
2009-11-16 11:58:00,17.651,17.765,17.637,17.765,350000.0
2009-11-16 11:59:00,17.653,17.743,17.634,17.634,350000.0
2009-11-16 12:00:00,17.747,17.779,17.649,17.779,550000.0
2009-11-16 12:01:00,17.72,17.756,17.604,17.635,750000.0
2009-11-16 12:02:00,17.764,17.784,17.671,17.694,500000.0
2009-11-16 12:03:00,17.699,17.766,17.625,17.655,500000.0
2009-11-16 12:04:00,17.681,17.733,17.649,17.694,400000.0
2009-11-16 12:05:00,17.782,17.849,17.713,17.713,350000.0
2009-11-16 12:06:00,17.768,17.798,17.661,17.772,500000.0
2009-11-16 12:07:00,17.713,17.786,17.658,17.76,450000.0
2009-11-16 12:08:00,17.701,17.817,17.701,17.756,550000.0
2009-11-16 12:09:00,17.668,17.757,17.658,17.739,500000.0
2009-11-16 12:10:00,17.754,17.78,17.68,17.741,400000.0
2009-11-16 12:11:00,17.712,17.819,17.705,17.714,550000.0
2009-11-16 12:12:00,17.683,17.824,17.682,17.686,350000.0
2009-11-16 12:13:00,17.804,17.804,17.643,17.765,400000.0
2009-11-16 12:14:00,17.7,17.71,17.7,17.7,400000.0
2009-11-16 12:15:00,17.721,17.779,17.714,17.722,400000.0
2009-11-16 12:16:00,17.719,17.774,17.69,17.69,500000.0
2009-11-16 12:17:00,17.682,17.787,17.673,17.768,400000.0
2009-11-16 12:18:00,17.697,17.794,17.683,17.683,500000.0
2009-11-16 12:19:00,17.778,17.824,17.698,17.733,500000.0
2009-11-16 12:20:00,17.656,17.774,17.653,17.774,550000.0
2009-11-16 12:21:00,17.822,17.852,17.722,17.812,600000.0
2009-11-16 12:22:00,17.75,17.79,17.692,17.692,550000.0
2009-11-16 12:23:00,17.741,17.838,17.726,17.726,650000.0
2009-11-16 12:24:00,17.771,17.804,17.693,17.779,600000.0
2009-11-16 12:25:00,17.811,17.824,17.695,17.695,350000.0
2009-11-16 12:26:00,17.777,17.777,17.649,17.703,400000.0
2009-11-16 12:27:00,17.766,17.791,17.686,17.763,350000.0
2009-11-16 12:28:00,17.676,17.781,17.653,17.653,550000.0
2009-11-16 12:29:00,17.674,17.789,17.674,17.787,350000.0
2009-11-16 12:30:00,17.691,17.776,17.639,17.716,500000.0
2009-11-16 12:31:00,17.768,17.768,17.663,17.663,400000.0
2009-11-16 12:32:00,17.627,17.736,17.6,17.714,400000.0
2009-11-16 12:33:00,17.71,17.749,17.623,17.641,350000.0
2009-11-16 12:34:00,17.721,17.756,17.627,17.627,350000.0
2009-11-16 12:35:00,17.724,17.767,17.617,17.69,500000.0
2009-11-16 12:36:00,17.704,17.707,17.636,17.707,350000.0
2009-11-16 12:37:00,17.745,17.761,17.703,17.751,400000.0
2009-11-16 12:38:00,17.668,17.757,17.668,17.727,400000.0
2009-11-16 12:39:00,17.62,17.753,17.62,17.631,550000.0
2009-11-16 12:40:00,17.758,17.761,17.62,17.677,350000.0
2009-11-16 12:41:00,17.752,17.752,17.616,17.693,400000.0
2009-11-16 12:42:00,17.662,17.763,17.638,17.709,550000.0
2009-11-16 12:43:00,17.695,17.743,17.629,17.735,450000.0
2009-11-16 12:44:00,17.646,17.742,17.597,17.661,500000.0
2009-11-16 12:45:00,17.723,17.761,17.616,17.709,400000.0
2009-11-16 12:46:00,17.647,17.712,17.644,17.644,400000.0
2009-11-16 12:47:00,17.64,17.736,17.609,17.713,500000.0
2009-11-16 12:48:00,17.695,17.72,17.598,17.72,450000.0
2009-11-16 12:49:00,17.715,17.732,17.64,17.669,400000.0
2009-11-16 12:50:00,17.645,17.728,17.592,17.626,450000.0
2009-11-16 12:51:00,17.652,17.671,17.571,17.648,350000.0
2009-11-16 12:52:00,17.688,17.703,17.595,17.595,500000.0
2009-11-16 12:53:00,17.665,17.716,17.618,17.665,400000.0
2009-11-16 12:54:00,17.662,17.712,17.652,17.666,550000.0
2009-11-16 12:55:00,17.607,17.709,17.59,17.673,500000.0
2009-11-16 12:56:00,17.709,17.709,17.612,17.706,350000.0
2009-11-16 12:57:00,17.67,17.67,17.567,17.653,350000.0
2009-11-16 12:58:00,17.611,17.675,17.56,17.648,450000.0
2009-11-16 12:59:00,17.69,17.692,17.58,17.594,350000.0
2009-11-16 13:00:00,17.713,17.713,17.645,17.693,350000.0
2009-11-16 13:01:00,17.675,17.691,17.58,17.61,450000.0
2009-11-16 13:02:00,17.59,17.682,17.59,17.626,400000.0
2009-11-16 13:03:00,17.664,17.699,17.536,17.672,600000.0
2009-11-16 13:04:00,17.662,17.701,17.603,17.674,450000.0
2009-11-16 13:05:00,17.602,17.749,17.583,17.697,550000.0
2009-11-16 13:06:00,17.707,17.722,17.576,17.681,450000.0
2009-11-16 13:07:00,17.601,17.711,17.587,17.645,500000.0
2009-11-16 13:08:00,17.683,17.705,17.616,17.616,350000.0
2009-11-16 13:09:00,17.6,17.688,17.595,17.616,500000.0
2009-11-16 13:10:00,17.61,17.672,17.582,17.653,400000.0
2009-11-16 13:11:00,17.595,17.675,17.595,17.675,400000.0
2009-11-16 13:12:00,17.687,17.694,17.566,17.658,550000.0
2009-11-16 13:13:00,17.596,17.676,17.553,17.676,450000.0
2009-11-16 13:14:00,17.609,17.656,17.578,17.65,400000.0
2009-11-16 13:15:00,17.605,17.714,17.565,17.639,350000.0
2009-11-16 13:16:00,17.566,17.657,17.566,17.593,500000.0
2009-11-16 13:17:00,17.575,17.682,17.567,17.663,500000.0
2009-11-16 13:18:00,17.654,17.698,17.559,17.698,450000.0
2009-11-16 13:19:00,17.667,17.739,17.593,17.61,550000.0
2009-11-16 13:20:00,17.643,17.671,17.548,17.619,500000.0
2009-11-16 13:21:00,17.613,17.713,17.577,17.713,500000.0
2009-11-16 13:22:00,17.717,17.717,17.568,17.573,450000.0
2009-11-16 13:23:00,17.677,17.719,17.604,17.719,400000.0
2009-11-16 13:24:00,17.709,17.709,17.58,17.685,350000.0
2009-11-16 13:25:00,17.692,17.72,17.629,17.72,350000.0
2009-11-16 13:26:00,17.659,17.753,17.626,17.682,650000.0
2009-11-16 13:27:00,17.689,17.724,17.614,17.699,350000.0
2009-11-16 13:28:00,17.664,17.73,17.605,17.723,400000.0
2009-11-16 13:29:00,17.728,17.75,17.608,17.612,550000.0
2009-11-16 13:30:00,17.691,17.691,17.604,17.62,550000.0
2009-11-16 13:31:00,17.64,17.753,17.612,17.72,450000.0
2009-11-16 13:32:00,17.66,17.723,17.622,17.696,400000.0
2009-11-16 13:33:00,17.697,17.72,17.586,17.72,500000.0
2009-11-16 13:34:00,17.699,17.714,17.633,17.645,450000.0
2009-11-16 13:35:00,17.701,17.73,17.627,17.699,400000.0
2009-11-16 13:36:00,17.649,17.718,17.587,17.696,450000.0
2009-11-16 13:37:00,17.719,17.733,17.641,17.733,400000.0
2009-11-16 13:38:00,17.684,17.757,17.636,17.75,400000.0
2009-11-16 13:39:00,17.711,17.725,17.614,17.714,500000.0
2009-11-16 13:40:00,17.756,17.767,17.575,17.735,700000.0
2009-11-16 13:41:00,17.677,17.699,17.619,17.659,400000.0
2009-11-16 13:42:00,17.696,17.737,17.629,17.664,400000.0
2009-11-16 13:43:00,17.668,17.743,17.642,17.711,400000.0
2009-11-16 13:44:00,17.704,17.739,17.598,17.715,750000.0
2009-11-16 13:45:00,17.718,17.754,17.632,17.647,550000.0
2009-11-16 13:46:00,17.723,17.756,17.652,17.712,450000.0
2009-11-16 13:47:00,17.72,17.752,17.647,17.752,350000.0
2009-11-16 13:48:00,17.627,17.745,17.622,17.634,450000.0
2009-11-16 13:49:00,17.767,17.77,17.644,17.697,400000.0
2009-11-16 13:50:00,17.659,17.74,17.617,17.74,400000.0
2009-11-16 13:51:00,17.726,17.759,17.617,17.666,400000.0
2009-11-16 13:52:00,17.754,17.754,17.628,17.733,350000.0
2009-11-16 13:53:00,17.65,17.759,17.65,17.759,450000.0
2009-11-16 13:54:00,17.749,17.753,17.687,17.687,400000.0
2009-11-16 13:55:00,17.75,17.75,17.617,17.627,400000.0
2009-11-16 13:56:00,17.718,17.728,17.639,17.639,350000.0
2009-11-16 13:57:00,17.705,17.715,17.596,17.715,350000.0
2009-11-16 13:58:00,17.716,17.716,17.609,17.715,400000.0
2009-11-16 13:59:00,17.705,17.716,17.583,17.642,600000.0
2009-11-16 14:00:00,17.704,17.725,17.644,17.725,350000.0
2009-11-16 14:01:00,17.624,17.758,17.624,17.736,750000.0
2009-11-16 14:02:00,17.632,17.713,17.557,17.713,400000.0
2009-11-16 14:03:00,17.674,17.68,17.609,17.62,500000.0
2009-11-16 14:04:00,17.714,17.714,17.596,17.713,350000.0
2009-11-16 14:05:00,17.688,17.714,17.591,17.635,400000.0
2009-11-16 14:06:00,17.619,17.698,17.587,17.61,500000.0
2009-11-16 14:07:00,17.688,17.718,17.578,17.718,350000.0
2009-11-16 14:08:00,17.703,17.737,17.622,17.637,350000.0
2009-11-16 14:09:00,17.593,17.758,17.593,17.711,550000.0
2009-11-16 14:10:00,17.61,17.715,17.61,17.693,350000.0
2009-11-16 14:11:00,17.617,17.737,17.6,17.723,650000.0
2009-11-16 14:12:00,17.649,17.75,17.613,17.613,550000.0
2009-11-16 14:13:00,17.654,17.72,17.608,17.72,400000.0
2009-11-16 14:14:00,17.687,17.726,17.605,17.633,350000.0
2009-11-16 14:15:00,17.672,17.715,17.595,17.665,450000.0
2009-11-16 14:16:00,17.656,17.759,17.593,17.735,750000.0
2009-11-16 14:17:00,17.603,17.701,17.603,17.65,350000.0
2009-11-16 14:18:00,17.735,17.803,17.624,17.624,400000.0
2009-11-16 14:19:00,17.761,17.761,17.683,17.686,400000.0
2009-11-16 14:20:00,17.678,17.765,17.661,17.661,600000.0
2009-11-16 14:21:00,17.708,17.737,17.593,17.706,400000.0
2009-11-16 14:22:00,17.723,17.757,17.657,17.743,350000.0
2009-11-16 14:23:00,17.748,17.778,17.667,17.667,650000.0
2009-11-16 14:24:00,17.649,17.754,17.603,17.73,550000.0
2009-11-16 14:25:00,17.703,17.799,17.636,17.636,700000.0
2009-11-16 14:26:00,17.702,17.798,17.652,17.728,350000.0
2009-11-16 14:27:00,17.665,17.766,17.658,17.763,450000.0
2009-11-16 14:28:00,17.769,17.803,17.709,17.803,400000.0
2009-11-16 14:29:00,17.779,17.791,17.712,17.791,450000.0
2009-11-16 14:30:00,17.789,17.819,17.675,17.753,650000.0
2009-11-16 14:31:00,17.737,17.818,17.683,17.786,350000.0
2009-11-16 14:32:00,17.698,17.818,17.684,17.684,500000.0
2009-11-16 14:33:00,17.694,17.801,17.694,17.722,350000.0
2009-11-16 14:34:00,17.771,17.799,17.676,17.677,450000.0
2009-11-16 14:35:00,17.693,17.78,17.682,17.78,350000.0
2009-11-16 14:36:00,17.719,17.815,17.681,17.785,450000.0
2009-11-16 14:37:00,17.705,17.78,17.648,17.648,550000.0
2009-11-16 14:38:00,17.731,17.766,17.647,17.707,400000.0
2009-11-16 14:39:00,17.711,17.802,17.657,17.694,800000.0
2009-11-16 14:40:00,17.694,17.789,17.672,17.672,700000.0
2009-11-16 14:41:00,17.717,17.754,17.652,17.754,350000.0
2009-11-16 14:42:00,17.714,17.809,17.686,17.809,450000.0
2009-11-16 14:43:00,17.733,17.782,17.655,17.782,500000.0
2009-11-16 14:44:00,17.669,17.729,17.634,17.729,450000.0
2009-11-16 14:45:00,17.761,17.785,17.661,17.685,400000.0
2009-11-16 14:46:00,17.784,17.784,17.634,17.78,400000.0
2009-11-16 14:47:00,17.755,17.756,17.66,17.728,350000.0
2009-11-16 14:48:00,17.74,17.774,17.676,17.748,400000.0
2009-11-16 14:49:00,17.761,17.761,17.618,17.618,500000.0
2009-11-16 14:50:00,17.673,17.801,17.652,17.665,550000.0
2009-11-16 14:51:00,17.757,17.777,17.653,17.721,350000.0
2009-11-16 14:52:00,17.746,17.78,17.643,17.743,400000.0
2009-11-16 14:53:00,17.645,17.724,17.645,17.704,500000.0
2009-11-16 14:54:00,17.741,17.779,17.631,17.684,400000.0
2009-11-16 14:55:00,17.66,17.708,17.607,17.703,450000.0
2009-11-16 14:56:00,17.681,17.712,17.617,17.617,400000.0
2009-11-16 14:57:00,17.678,17.779,17.592,17.637,450000.0
2009-11-16 14:58:00,17.697,17.723,17.583,17.652,550000.0
2009-11-16 14:59:00,17.662,17.744,17.573,17.744,550000.0
2009-11-16 15:00:00,17.708,17.749,17.614,17.661,350000.0
2009-11-16 15:01:00,17.756,17.756,17.618,17.655,400000.0
2009-11-16 15:02:00,17.714,17.767,17.652,17.705,400000.0
2009-11-16 15:03:00,17.748,17.756,17.629,17.756,450000.0
2009-11-16 15:04:00,17.713,17.791,17.662,17.746,400000.0
2009-11-16 15:05:00,17.728,17.744,17.633,17.662,400000.0
2009-11-16 15:06:00,17.756,17.756,17.641,17.645,400000.0
2009-11-16 15:07:00,17.63,17.753,17.62,17.719,350000.0
2009-11-16 15:08:00,17.708,17.725,17.622,17.684,400000.0
2009-11-16 15:09:00,17.673,17.747,17.611,17.745,350000.0
2009-11-16 15:10:00,17.624,17.794,17.612,17.753,550000.0
2009-11-16 15:11:00,17.726,17.726,17.612,17.617,400000.0
2009-11-16 15:12:00,17.704,17.717,17.624,17.663,350000.0
2009-11-16 15:13:00,17.681,17.747,17.619,17.619,400000.0
2009-11-16 15:14:00,17.642,17.741,17.58,17.597,400000.0
2009-11-16 15:15:00,17.742,17.742,17.607,17.669,400000.0
2009-11-16 15:16:00,17.606,17.749,17.606,17.749,350000.0
2009-11-16 15:17:00,17.704,17.72,17.578,17.72,500000.0
2009-11-16 15:18:00,17.703,17.743,17.594,17.594,550000.0
2009-11-16 15:19:00,17.632,17.72,17.578,17.578,450000.0
2009-11-16 15:20:00,17.688,17.702,17.579,17.583,650000.0
2009-11-16 15:21:00,17.617,17.716,17.519,17.684,750000.0
2009-11-16 15:22:00,17.708,17.708,17.558,17.635,400000.0
2009-11-16 15:23:00,17.606,17.688,17.569,17.642,450000.0
2009-11-16 15:24:00,17.651,17.738,17.626,17.647,600000.0
2009-11-16 15:25:00,17.742,17.749,17.625,17.749,500000.0
2009-11-16 15:26:00,17.684,17.803,17.628,17.628,450000.0
2009-11-16 15:27:00,17.757,17.815,17.684,17.684,450000.0
2009-11-16 15:28:00,17.753,17.763,17.676,17.757,350000.0
2009-11-16 15:29:00,17.796,17.796,17.692,17.712,400000.0
2009-11-16 15:30:00,17.728,17.803,17.665,17.729,400000.0
2009-11-16 15:31:00,17.652,17.766,17.639,17.639,350000.0
2009-11-16 15:32:00,17.742,17.805,17.652,17.805,350000.0
2009-11-16 15:33:00,17.687,17.753,17.671,17.732,350000.0
2009-11-16 15:34:00,17.678,17.757,17.67,17.745,450000.0
2009-11-16 15:35:00,17.747,17.808,17.612,17.721,500000.0
2009-11-16 15:36:00,17.673,17.768,17.636,17.768,550000.0
2009-11-16 15:37:00,17.797,17.797,17.658,17.661,400000.0
2009-11-16 15:38:00,17.74,17.812,17.622,17.622,400000.0
2009-11-16 15:39:00,17.676,17.76,17.674,17.708,350000.0
2009-11-16 15:40:00,17.661,17.786,17.661,17.733,550000.0
2009-11-16 15:41:00,17.65,17.8,17.65,17.8,500000.0
2009-11-16 15:42:00,17.757,17.815,17.667,17.728,400000.0
2009-11-16 15:43:00,17.774,17.799,17.678,17.743,350000.0
2009-11-16 15:44:00,17.761,17.786,17.66,17.778,550000.0
2009-11-16 15:45:00,17.685,17.824,17.685,17.742,400000.0
2009-11-16 15:46:00,17.737,17.831,17.689,17.81,350000.0
2009-11-16 15:47:00,17.794,17.864,17.719,17.722,550000.0
2009-11-16 15:48:00,17.706,17.786,17.678,17.715,350000.0
2009-11-16 15:49:00,17.799,17.824,17.758,17.824,350000.0
2009-11-16 15:50:00,17.798,17.872,17.739,17.758,550000.0
2009-11-16 15:51:00,17.669,17.803,17.649,17.803,500000.0
2009-11-16 15:52:00,17.709,17.841,17.702,17.702,350000.0
2009-11-16 15:53:00,17.832,17.832,17.675,17.722,400000.0
2009-11-16 15:54:00,17.792,17.836,17.707,17.825,450000.0
2009-11-16 15:55:00,17.74,17.826,17.695,17.725,350000.0
2009-11-16 15:56:00,17.808,17.819,17.671,17.671,450000.0
2009-11-16 15:57:00,17.654,17.798,17.654,17.739,350000.0
2009-11-16 15:58:00,17.715,17.81,17.687,17.801,350000.0
2009-11-16 15:59:00,17.813,17.823,17.716,17.746,450000.0
2009-11-16 16:00:00,17.678,17.816,17.678,17.793,550000.0
2009-11-16 16:01:00,17.784,17.814,17.72,17.807,450000.0
2009-11-16 16:02:00,17.783,17.812,17.71,17.806,450000.0
2009-11-16 16:03:00,17.815,17.836,17.705,17.836,550000.0
2009-11-16 16:04:00,17.73,17.85,17.73,17.85,500000.0
2009-11-16 16:05:00,17.846,17.874,17.734,17.734,650000.0
2009-11-16 16:06:00,17.74,17.804,17.74,17.748,500000.0
2009-11-16 16:07:00,17.764,17.886,17.745,17.764,350000.0
2009-11-16 16:08:00,17.745,17.877,17.745,17.821,400000.0
2009-11-16 16:09:00,17.737,17.848,17.722,17.848,350000.0
2009-11-16 16:10:00,17.848,17.865,17.744,17.744,350000.0
2009-11-16 16:11:00,17.744,17.864,17.717,17.815,450000.0
2009-11-16 16:12:00,17.801,17.86,17.725,17.781,600000.0
2009-11-16 16:13:00,17.821,17.909,17.755,17.801,450000.0
2009-11-16 16:14:00,17.743,17.85,17.721,17.721,400000.0
2009-11-16 16:15:00,17.794,17.851,17.735,17.836,400000.0
2009-11-16 16:16:00,17.777,17.845,17.717,17.808,550000.0
2009-11-16 16:17:00,17.7,17.803,17.7,17.803,350000.0
2009-11-16 16:18:00,17.809,17.846,17.702,17.846,400000.0
2009-11-16 16:19:00,17.73,17.854,17.73,17.832,500000.0
2009-11-16 16:20:00,17.821,17.832,17.682,17.832,550000.0
2009-11-16 16:21:00,17.738,17.839,17.699,17.839,400000.0
2009-11-16 16:22:00,17.792,17.804,17.706,17.76,450000.0
2009-11-16 16:23:00,17.814,17.841,17.699,17.831,500000.0
2009-11-16 16:24:00,17.779,17.812,17.722,17.812,400000.0
2009-11-16 16:25:00,17.728,17.827,17.712,17.8,350000.0
2009-11-16 16:26:00,17.755,17.826,17.725,17.826,400000.0
2009-11-16 16:27:00,17.794,17.805,17.699,17.805,650000.0
2009-11-16 16:28:00,17.792,17.804,17.694,17.786,550000.0
2009-11-16 16:29:00,17.824,17.846,17.742,17.767,400000.0
2009-11-16 16:30:00,17.849,17.849,17.715,17.738,600000.0
2009-11-16 16:31:00,17.749,17.833,17.682,17.831,350000.0
2009-11-16 16:32:00,17.812,17.839,17.709,17.815,450000.0
2009-11-16 16:33:00,17.784,17.801,17.691,17.801,450000.0
2009-11-16 16:34:00,17.777,17.826,17.727,17.772,350000.0
2009-11-16 16:35:00,17.706,17.753,17.696,17.708,400000.0
2009-11-16 16:36:00,17.71,17.805,17.703,17.804,400000.0
2009-11-16 16:37:00,17.783,17.801,17.725,17.738,500000.0
2009-11-16 16:38:00,17.649,17.789,17.628,17.789,450000.0
2009-11-16 16:39:00,17.833,17.833,17.736,17.826,500000.0
2009-11-16 16:40:00,17.742,17.829,17.742,17.793,450000.0
2009-11-16 16:41:00,17.765,17.878,17.733,17.834,400000.0
2009-11-16 16:42:00,17.815,17.858,17.671,17.858,700000.0
2009-11-16 16:43:00,17.752,17.863,17.752,17.838,400000.0
2009-11-16 16:44:00,17.831,17.831,17.738,17.8,400000.0
2009-11-16 16:45:00,17.759,17.867,17.723,17.867,350000.0
2009-11-16 16:46:00,17.774,17.851,17.768,17.849,500000.0
2009-11-16 16:47:00,17.745,17.868,17.701,17.74,600000.0
2009-11-16 16:48:00,17.814,17.865,17.729,17.831,450000.0
2009-11-16 16:49:00,17.807,17.834,17.721,17.721,450000.0
2009-11-16 16:50:00,17.76,17.876,17.76,17.826,350000.0
2009-11-16 16:51:00,17.805,17.873,17.72,17.753,500000.0
2009-11-16 16:52:00,17.751,17.864,17.731,17.861,350000.0
2009-11-16 16:53:00,17.807,17.864,17.718,17.74,450000.0
2009-11-16 16:54:00,17.846,17.883,17.764,17.828,400000.0
2009-11-16 16:55:00,17.855,17.873,17.74,17.743,350000.0
2009-11-16 16:56:00,17.802,17.878,17.756,17.781,400000.0
2009-11-16 16:57:00,17.844,17.883,17.746,17.853,850000.0
2009-11-16 16:58:00,17.774,17.934,17.762,17.762,450000.0
2009-11-16 16:59:00,17.786,17.874,17.776,17.776,400000.0
2009-11-16 17:00:00,17.792,17.88,17.747,17.867,350000.0
2009-11-16 17:01:00,17.87,17.87,17.734,17.856,400000.0
2009-11-16 17:02:00,17.788,17.887,17.788,17.838,400000.0
2009-11-16 17:03:00,17.871,17.885,17.802,17.885,400000.0
2009-11-16 17:04:00,17.887,17.918,17.762,17.811,400000.0
2009-11-16 17:05:00,17.87,17.959,17.824,17.877,600000.0
2009-11-16 17:06:00,17.94,18.0,17.873,17.983,400000.0
2009-11-16 17:07:00,17.918,18.005,17.857,17.893,550000.0
2009-11-16 17:08:00,18.032,18.032,17.902,17.937,350000.0
2009-11-16 17:09:00,18.031,18.04,17.887,18.013,450000.0
2009-11-16 17:10:00,18.04,18.084,17.98,18.077,400000.0
2009-11-16 17:11:00,18.112,18.138,18.009,18.014,400000.0
2009-11-16 17:12:00,18.054,18.167,18.046,18.167,400000.0
2009-11-16 17:13:00,18.059,18.179,18.01,18.137,600000.0
2009-11-16 17:14:00,18.053,18.152,18.027,18.027,350000.0
2009-11-16 17:15:00,18.046,18.154,18.046,18.154,350000.0
2009-11-16 17:16:00,18.072,18.107,18.012,18.057,500000.0
2009-11-16 17:17:00,18.076,18.103,17.994,18.058,400000.0
2009-11-16 17:18:00,18.105,18.169,18.022,18.09,550000.0
2009-11-16 17:19:00,18.132,18.186,18.048,18.118,550000.0
2009-11-16 17:20:00,18.217,18.217,18.018,18.05,350000.0
2009-11-16 17:21:00,18.2,18.205,18.051,18.114,350000.0
2009-11-16 17:22:00,18.089,18.163,18.007,18.037,450000.0
2009-11-16 17:23:00,18.125,18.174,18.073,18.158,400000.0
2009-11-16 17:24:00,18.069,18.222,18.044,18.148,550000.0
2009-11-16 17:25:00,18.194,18.194,18.079,18.158,450000.0
2009-11-16 17:26:00,18.063,18.152,18.06,18.105,450000.0
2009-11-16 17:27:00,18.171,18.171,18.041,18.114,650000.0
2009-11-16 17:28:00,18.012,18.163,18.012,18.138,350000.0
2009-11-16 17:29:00,18.078,18.161,18.052,18.161,400000.0
2009-11-16 17:30:00,18.084,18.17,18.055,18.133,450000.0
2009-11-16 17:31:00,18.123,18.216,18.077,18.147,600000.0
2009-11-16 17:32:00,18.106,18.158,18.044,18.063,500000.0
2009-11-16 17:33:00,18.11,18.173,18.099,18.136,400000.0
2009-11-16 17:34:00,18.096,18.174,18.045,18.075,400000.0
2009-11-16 17:35:00,18.18,18.18,18.044,18.086,500000.0
2009-11-16 17:36:00,18.067,18.162,18.053,18.162,350000.0
2009-11-16 17:37:00,18.168,18.225,18.112,18.152,350000.0
2009-11-16 17:38:00,18.2,18.242,18.109,18.109,500000.0
2009-11-16 17:39:00,18.231,18.289,18.15,18.264,600000.0
2009-11-16 17:40:00,18.202,18.25,18.135,18.245,550000.0
2009-11-16 17:41:00,18.298,18.298,18.152,18.279,750000.0
2009-11-16 17:42:00,18.274,18.283,18.167,18.215,400000.0
2009-11-16 17:43:00,18.263,18.263,18.114,18.115,450000.0
2009-11-16 17:44:00,18.188,18.225,18.076,18.076,650000.0
2009-11-16 17:45:00,18.127,18.194,18.096,18.121,550000.0
2009-11-16 17:46:00,18.125,18.181,18.088,18.099,350000.0
2009-11-16 17:47:00,18.225,18.225,18.085,18.093,400000.0
2009-11-16 17:48:00,18.142,18.219,18.098,18.204,450000.0
2009-11-16 17:49:00,18.061,18.206,18.046,18.167,650000.0
2009-11-16 17:50:00,18.193,18.228,18.136,18.147,500000.0
2009-11-16 17:51:00,18.181,18.237,18.119,18.224,550000.0
2009-11-16 17:52:00,18.242,18.242,18.084,18.161,450000.0
2009-11-16 17:53:00,18.166,18.224,18.133,18.214,550000.0
2009-11-16 17:54:00,18.135,18.215,18.114,18.162,350000.0
2009-11-16 17:55:00,18.232,18.234,18.085,18.157,550000.0
2009-11-16 17:56:00,18.135,18.23,18.119,18.169,500000.0
2009-11-16 17:57:00,18.225,18.225,18.095,18.174,400000.0
2009-11-16 17:58:00,18.168,18.206,18.084,18.206,400000.0
2009-11-16 17:59:00,18.214,18.214,18.104,18.117,600000.0
2009-11-16 18:00:00,18.118,18.198,18.107,18.107,450000.0
2009-11-16 18:01:00,18.111,18.229,18.095,18.122,400000.0
2009-11-16 18:02:00,18.174,18.18,18.129,18.18,350000.0
2009-11-16 18:03:00,18.166,18.203,18.057,18.151,550000.0
2009-11-16 18:04:00,18.171,18.23,18.078,18.216,450000.0
2009-11-16 18:05:00,18.178,18.214,18.08,18.201,750000.0
2009-11-16 18:06:00,18.171,18.2,18.061,18.122,450000.0
2009-11-16 18:07:00,18.206,18.225,18.101,18.182,400000.0
2009-11-16 18:08:00,18.065,18.167,18.06,18.167,400000.0
2009-11-16 18:09:00,18.147,18.148,17.99,18.04,800000.0
2009-11-16 18:10:00,18.077,18.2,18.051,18.146,400000.0
2009-11-16 18:11:00,18.058,18.157,18.058,18.125,1500000.0
2009-11-16 18:12:00,18.1,18.1,18.006,18.023,400000.0
2009-11-16 18:13:00,18.147,18.147,18.04,18.122,400000.0
2009-11-16 18:14:00,18.062,18.172,18.059,18.172,450000.0
2009-11-16 18:15:00,18.074,18.137,18.048,18.074,2000000.0
2009-11-16 18:16:00,18.103,18.134,18.033,18.033,400000.0
2009-11-16 18:17:00,18.144,18.17,18.072,18.169,350000.0
2009-11-16 18:18:00,18.131,18.193,18.04,18.054,550000.0
2009-11-16 18:19:00,18.112,18.136,18.023,18.03,400000.0
2009-11-16 18:20:00,18.06,18.169,18.06,18.091,550000.0
2009-11-16 18:21:00,18.144,18.177,18.05,18.077,350000.0
2009-11-16 18:22:00,18.094,18.22,18.05,18.069,1550000.0
2009-11-16 18:23:00,18.083,18.163,18.074,18.08,1600000.0
2009-11-16 18:24:00,18.182,18.184,18.068,18.079,1450000.0
2009-11-16 18:25:00,18.089,18.271,18.073,18.074,1950000.0
2009-11-16 18:26:00,18.135,18.135,18.047,18.104,400000.0
2009-11-16 18:27:00,18.095,18.116,18.055,18.109,350000.0
2009-11-16 18:28:00,18.131,18.253,18.117,18.143,450000.0
2009-11-16 18:29:00,18.139,18.201,18.094,18.098,450000.0
2009-11-16 18:30:00,18.086,18.185,18.065,18.127,1400000.0
2009-11-16 18:31:00,18.149,18.25,18.129,18.144,1550000.0
2009-11-16 18:32:00,18.199,18.229,18.11,18.193,400000.0
2009-11-16 18:33:00,18.151,18.221,18.105,18.163,1200000.0
2009-11-16 18:34:00,18.229,18.255,18.129,18.17,400000.0
2009-11-16 18:35:00,18.177,18.257,18.133,18.198,1500000.0
2009-11-16 18:36:00,18.262,18.29,18.142,18.29,350000.0
2009-11-16 18:37:00,18.203,18.287,18.176,18.237,500000.0
2009-11-16 18:38:00,18.187,18.232,18.166,18.232,350000.0
2009-11-16 18:39:00,18.221,18.231,18.147,18.162,350000.0
2009-11-16 18:40:00,18.161,18.22,18.119,18.139,1800000.0
2009-11-16 18:41:00,18.124,18.238,18.124,18.134,1650000.0
2009-11-16 18:42:00,18.17,18.174,18.118,18.155,1500000.0
2009-11-16 18:43:00,18.178,18.246,18.097,18.209,1500000.0
2009-11-16 18:44:00,18.147,18.19,18.085,18.175,400000.0
2009-11-16 18:45:00,18.173,18.243,18.12,18.197,350000.0
2009-11-16 18:46:00,18.167,18.217,18.087,18.161,1450000.0
2009-11-16 18:47:00,18.216,18.223,18.114,18.223,400000.0
2009-11-16 18:48:00,18.19,18.229,18.127,18.186,1900000.0
2009-11-16 18:49:00,18.188,18.249,18.122,18.169,450000.0
2009-11-16 18:50:00,18.179,18.257,18.179,18.203,500000.0
2009-11-16 18:51:00,18.251,18.251,18.118,18.118,250000.0
2009-11-16 18:52:00,18.222,18.242,18.103,18.202,500000.0
2009-11-16 18:53:00,18.207,18.212,18.144,18.209,1250000.0
2009-11-16 18:54:00,18.207,18.248,18.157,18.185,1800000.0
2009-11-16 18:55:00,18.162,18.253,18.162,18.2,450000.0
2009-11-16 18:56:00,18.231,18.304,18.146,18.202,1300000.0
2009-11-16 18:57:00,18.111,18.211,18.103,18.152,400000.0
2009-11-16 18:58:00,18.218,18.233,18.152,18.233,1250000.0
2009-11-16 18:59:00,18.193,18.259,18.144,18.242,1500000.0
2009-11-16 19:00:00,18.261,18.261,18.105,18.183,450000.0
2009-11-16 19:01:00,18.122,18.252,18.122,18.191,350000.0
2009-11-16 19:02:00,18.233,18.233,18.135,18.231,500000.0
2009-11-16 19:03:00,18.176,18.255,18.159,18.163,350000.0
2009-11-16 19:04:00,18.228,18.23,18.184,18.184,350000.0
2009-11-16 19:05:00,18.163,18.235,18.091,18.235,400000.0
2009-11-16 19:06:00,18.153,18.221,18.115,18.115,450000.0
2009-11-16 19:07:00,18.263,18.277,18.189,18.215,550000.0
2009-11-16 19:08:00,18.157,18.228,18.096,18.173,500000.0
2009-11-16 19:09:00,18.211,18.214,18.12,18.154,350000.0
2009-11-16 19:10:00,18.13,18.246,18.13,18.172,350000.0
2009-11-16 19:11:00,18.214,18.216,18.07,18.135,800000.0
2009-11-16 19:12:00,18.212,18.254,18.169,18.254,350000.0
2009-11-16 19:13:00,18.121,18.244,18.088,18.088,600000.0
2009-11-16 19:14:00,18.09,18.229,18.06,18.123,550000.0
2009-11-16 19:15:00,18.141,18.189,18.068,18.152,400000.0
2009-11-16 19:16:00,18.122,18.153,18.071,18.071,350000.0
2009-11-16 19:17:00,18.144,18.159,18.042,18.122,350000.0
2009-11-16 19:18:00,18.108,18.141,18.028,18.074,450000.0
2009-11-16 19:19:00,18.103,18.167,17.997,18.167,350000.0
2009-11-16 19:20:00,18.072,18.185,18.072,18.157,400000.0
2009-11-16 19:21:00,18.04,18.164,18.04,18.08,400000.0
2009-11-16 19:22:00,18.111,18.136,18.011,18.085,400000.0
2009-11-16 19:23:00,17.973,18.077,17.969,17.988,400000.0
2009-11-16 19:24:00,17.952,18.078,17.952,18.049,550000.0
2009-11-16 19:25:00,18.005,18.109,17.949,17.962,550000.0
2009-11-16 19:26:00,18.015,18.115,17.997,18.019,450000.0
2009-11-16 19:27:00,18.028,18.064,17.963,17.963,350000.0
2009-11-16 19:28:00,18.047,18.111,18.045,18.085,350000.0
2009-11-16 19:29:00,18.103,18.115,17.997,17.997,500000.0
2009-11-16 19:30:00,18.099,18.123,17.966,18.094,350000.0
2009-11-16 19:31:00,18.075,18.115,17.977,18.115,450000.0
2009-11-16 19:32:00,18.069,18.117,17.979,17.979,400000.0
2009-11-16 19:33:00,18.042,18.085,17.977,18.084,350000.0
2009-11-16 19:34:00,18.125,18.145,18.035,18.056,400000.0
2009-11-16 19:35:00,18.121,18.156,18.054,18.125,500000.0
2009-11-16 19:36:00,18.131,18.171,18.041,18.081,350000.0
2009-11-16 19:37:00,18.119,18.19,18.067,18.18,350000.0
2009-11-16 19:38:00,18.169,18.182,18.044,18.17,400000.0
2009-11-16 19:39:00,18.176,18.176,18.051,18.079,400000.0
2009-11-16 19:40:00,18.091,18.176,18.071,18.166,550000.0
2009-11-16 19:41:00,18.044,18.18,18.029,18.116,350000.0
2009-11-16 19:42:00,18.156,18.188,18.035,18.092,550000.0
2009-11-16 19:43:00,18.156,18.197,18.072,18.197,400000.0
2009-11-16 19:44:00,18.171,18.196,18.096,18.096,400000.0
2009-11-16 19:45:00,18.068,18.157,18.068,18.132,500000.0
2009-11-16 19:46:00,18.098,18.191,18.098,18.156,350000.0
2009-11-16 19:47:00,18.079,18.197,18.079,18.153,350000.0
2009-11-16 19:48:00,18.075,18.248,18.075,18.157,550000.0
2009-11-16 19:49:00,18.175,18.213,18.11,18.183,350000.0
2009-11-16 19:50:00,18.2,18.235,18.112,18.127,550000.0
2009-11-16 19:51:00,18.161,18.239,18.121,18.239,500000.0
2009-11-16 19:52:00,18.134,18.235,18.108,18.231,350000.0
2009-11-16 19:53:00,18.145,18.203,18.112,18.184,350000.0
2009-11-16 19:54:00,18.219,18.231,18.133,18.133,400000.0
2009-11-16 19:55:00,18.115,18.223,18.103,18.203,450000.0
2009-11-16 19:56:00,18.165,18.241,18.107,18.107,500000.0
2009-11-16 19:57:00,18.249,18.312,18.134,18.261,500000.0
2009-11-16 19:58:00,18.094,18.215,18.092,18.19,600000.0
2009-11-16 19:59:00,18.169,18.219,18.094,18.094,350000.0
2009-11-16 20:00:00,18.21,18.214,18.094,18.212,400000.0
2009-11-16 20:01:00,18.158,18.196,18.049,18.196,600000.0
2009-11-16 20:02:00,18.184,18.238,18.115,18.225,450000.0
2009-11-16 20:03:00,18.179,18.236,18.163,18.163,500000.0
2009-11-16 20:04:00,18.135,18.231,18.108,18.227,400000.0
2009-11-16 20:05:00,18.176,18.232,18.072,18.159,550000.0
2009-11-16 20:06:00,18.145,18.302,18.145,18.251,450000.0
2009-11-16 20:07:00,18.201,18.257,18.133,18.249,350000.0
2009-11-16 20:08:00,18.193,18.311,18.159,18.208,450000.0
2009-11-16 20:09:00,18.261,18.282,18.16,18.282,400000.0
2009-11-16 20:10:00,18.281,18.339,18.198,18.298,550000.0
2009-11-16 20:11:00,18.273,18.295,18.162,18.166,500000.0
2009-11-16 20:12:00,18.318,18.326,18.218,18.326,350000.0
2009-11-16 20:13:00,18.227,18.315,18.224,18.286,550000.0
2009-11-16 20:14:00,18.269,18.304,18.181,18.291,500000.0
2009-11-16 20:15:00,18.189,18.284,18.146,18.284,350000.0
2009-11-16 20:16:00,18.188,18.277,18.139,18.277,550000.0
2009-11-16 20:17:00,18.14,18.236,18.14,18.236,500000.0
2009-11-16 20:18:00,18.229,18.262,18.129,18.242,350000.0
2009-11-16 20:19:00,18.203,18.284,18.162,18.197,550000.0
2009-11-16 20:20:00,18.273,18.284,18.145,18.248,400000.0
2009-11-16 20:21:00,18.237,18.276,18.175,18.175,350000.0
2009-11-16 20:22:00,18.283,18.308,18.191,18.264,500000.0
2009-11-16 20:23:00,18.286,18.316,18.201,18.291,350000.0
2009-11-16 20:24:00,18.215,18.353,18.215,18.235,450000.0
2009-11-16 20:25:00,18.217,18.347,18.217,18.239,350000.0
2009-11-16 20:26:00,18.351,18.351,18.243,18.265,400000.0
2009-11-16 20:27:00,18.322,18.352,18.254,18.336,350000.0
2009-11-16 20:28:00,18.312,18.333,18.193,18.209,350000.0
2009-11-16 20:29:00,18.352,18.357,18.231,18.307,350000.0
2009-11-16 20:30:00,18.247,18.335,18.222,18.302,550000.0
2009-11-16 20:31:00,18.325,18.325,18.221,18.221,350000.0
2009-11-16 20:32:00,18.25,18.389,18.238,18.389,400000.0
2009-11-16 20:33:00,18.335,18.352,18.243,18.31,550000.0
2009-11-16 20:34:00,18.22,18.335,18.192,18.313,550000.0
2009-11-16 20:35:00,18.337,18.337,18.218,18.334,450000.0
2009-11-16 20:36:00,18.227,18.306,18.22,18.22,350000.0
2009-11-16 20:37:00,18.272,18.342,18.216,18.248,400000.0
2009-11-16 20:38:00,18.344,18.362,18.223,18.335,500000.0
2009-11-16 20:39:00,18.309,18.338,18.281,18.281,350000.0
2009-11-16 20:40:00,18.263,18.319,18.18,18.315,350000.0
2009-11-16 20:41:00,18.225,18.317,18.225,18.251,500000.0
2009-11-16 20:42:00,18.317,18.343,18.196,18.215,350000.0
2009-11-16 20:43:00,18.226,18.361,18.226,18.344,500000.0
2009-11-16 20:44:00,18.359,18.36,18.221,18.36,450000.0
2009-11-16 20:45:00,18.361,18.361,18.217,18.352,550000.0
2009-11-16 20:46:00,18.238,18.365,18.225,18.365,350000.0
2009-11-16 20:47:00,18.324,18.334,18.252,18.329,400000.0
2009-11-16 20:48:00,18.311,18.337,18.233,18.282,350000.0
2009-11-16 20:49:00,18.351,18.351,18.197,18.274,350000.0
2009-11-16 20:50:00,18.211,18.317,18.211,18.213,350000.0
2009-11-16 20:51:00,18.198,18.308,18.198,18.293,350000.0
2009-11-16 20:52:00,18.212,18.333,18.207,18.218,350000.0
2009-11-16 20:53:00,18.289,18.334,18.215,18.249,500000.0
2009-11-16 20:54:00,18.354,18.376,18.248,18.25,450000.0
2009-11-16 20:55:00,18.242,18.348,18.21,18.348,350000.0
2009-11-16 20:56:00,18.324,18.367,18.241,18.316,450000.0
2009-11-16 20:57:00,18.331,18.398,18.297,18.356,400000.0
2009-11-16 20:58:00,18.344,18.374,18.338,18.344,350000.0
2009-11-16 20:59:00,18.343,18.373,18.246,18.349,350000.0
2009-11-16 21:00:00,18.35,18.392,18.262,18.305,500000.0
2009-11-16 21:01:00,18.327,18.437,18.315,18.315,500000.0
2009-11-16 21:02:00,18.397,18.402,18.254,18.386,500000.0
2009-11-16 21:03:00,18.405,18.436,18.292,18.292,600000.0
2009-11-16 21:04:00,18.309,18.395,18.241,18.281,800000.0
2009-11-16 21:05:00,18.366,18.393,18.261,18.352,450000.0
2009-11-16 21:06:00,18.379,18.382,18.252,18.364,950000.0
2009-11-16 21:07:00,18.231,18.352,18.221,18.352,450000.0
2009-11-16 21:08:00,18.286,18.417,18.286,18.414,400000.0
2009-11-16 21:09:00,18.404,18.404,18.321,18.368,250000.0
2009-11-16 21:10:00,18.368,18.4,18.246,18.364,650000.0
2009-11-16 21:11:00,18.403,18.448,18.291,18.403,450000.0
2009-11-16 21:12:00,18.366,18.396,18.283,18.307,500000.0
2009-11-16 21:13:00,18.375,18.398,18.274,18.363,400000.0
2009-11-16 21:14:00,18.33,18.379,18.232,18.36,400000.0
2009-11-16 21:15:00,18.276,18.39,18.275,18.39,350000.0
2009-11-16 21:16:00,18.373,18.393,18.298,18.348,500000.0
2009-11-16 21:17:00,18.39,18.39,18.204,18.383,550000.0
2009-11-16 21:18:00,18.301,18.343,18.253,18.264,400000.0
2009-11-16 21:19:00,18.242,18.385,18.242,18.341,400000.0
2009-11-16 21:20:00,18.388,18.388,18.253,18.269,850000.0
2009-11-16 21:21:00,18.371,18.371,18.274,18.342,400000.0
2009-11-16 21:22:00,18.305,18.376,18.262,18.376,500000.0
2009-11-16 21:23:00,18.298,18.392,18.298,18.355,400000.0
2009-11-16 21:24:00,18.327,18.411,18.3,18.3,450000.0
2009-11-16 21:25:00,18.363,18.407,18.299,18.376,250000.0
2009-11-16 21:26:00,18.344,18.391,18.279,18.279,450000.0
2009-11-16 21:27:00,18.307,18.431,18.293,18.365,550000.0
2009-11-16 21:28:00,18.305,18.391,18.267,18.391,450000.0
2009-11-16 21:29:00,18.363,18.363,18.244,18.252,350000.0
2009-11-16 21:30:00,18.374,18.409,18.273,18.286,600000.0
2009-11-16 21:31:00,18.36,18.368,18.252,18.318,400000.0
2009-11-16 21:32:00,18.327,18.409,18.327,18.33,400000.0
2009-11-16 21:33:00,18.315,18.448,18.295,18.355,400000.0
2009-11-16 21:34:00,18.298,18.373,18.254,18.304,600000.0
2009-11-16 21:35:00,18.29,18.3,18.29,18.3,400000.0
2009-11-16 21:36:00,18.282,18.395,18.276,18.395,400000.0
2009-11-16 21:37:00,18.361,18.365,18.229,18.365,350000.0
2009-11-16 21:38:00,18.277,18.336,18.277,18.327,350000.0
2009-11-16 21:39:00,18.301,18.346,18.258,18.335,350000.0
2009-11-16 21:40:00,18.333,18.369,18.226,18.369,750000.0
2009-11-16 21:41:00,18.31,18.31,18.29,18.31,350000.0
2009-11-16 21:42:00,18.336,18.387,18.304,18.374,350000.0
2009-11-16 21:43:00,18.258,18.359,18.258,18.359,100000.0
2009-11-16 21:44:00,18.357,18.382,18.273,18.382,350000.0
2009-11-16 21:45:00,18.34,18.374,18.28,18.358,350000.0
2009-11-16 21:46:00,18.327,18.379,18.263,18.379,300000.0
2009-11-16 21:47:00,18.364,18.364,18.286,18.356,150000.0
2009-11-16 21:48:00,18.266,18.364,18.224,18.35,400000.0
2009-11-16 21:49:00,18.356,18.384,18.289,18.381,250000.0
2009-11-16 21:50:00,18.355,18.404,18.268,18.268,700000.0
2009-11-16 21:51:00,18.328,18.356,18.28,18.334,400000.0
2009-11-16 21:52:00,18.339,18.376,18.239,18.25,450000.0
2009-11-16 21:53:00,18.343,18.345,18.215,18.237,300000.0
2009-11-16 21:54:00,18.347,18.347,18.244,18.256,350000.0
2009-11-16 21:55:00,18.361,18.39,18.265,18.317,350000.0
2009-11-16 21:56:00,18.277,18.338,18.246,18.27,400000.0
2009-11-16 21:57:00,18.324,18.34,18.224,18.275,550000.0
2009-11-16 21:58:00,18.258,18.327,18.245,18.297,400000.0
2009-11-16 21:59:00,18.256,18.355,18.248,18.355,450000.0
2009-11-16 22:00:00,18.363,18.366,18.233,18.353,800000.0
2009-11-16 22:01:00,18.308,18.354,18.3,18.354,400000.0
2009-11-16 22:02:00,18.324,18.365,18.246,18.246,450000.0
2009-11-16 22:03:00,18.252,18.353,18.245,18.245,400000.0
2009-11-16 22:04:00,18.356,18.356,18.239,18.343,500000.0
2009-11-16 22:05:00,18.304,18.33,18.243,18.277,350000.0
2009-11-16 22:06:00,18.344,18.357,18.271,18.271,350000.0
2009-11-16 22:07:00,18.347,18.35,18.243,18.338,450000.0
2009-11-16 22:08:00,18.264,18.406,18.264,18.373,450000.0
2009-11-16 22:09:00,18.341,18.341,18.224,18.276,350000.0
2009-11-16 22:10:00,18.324,18.324,18.159,18.295,1100000.0
2009-11-16 22:11:00,18.243,18.313,18.23,18.261,350000.0
2009-11-16 22:12:00,18.315,18.355,18.209,18.345,400000.0
2009-11-16 22:13:00,18.231,18.323,18.219,18.219,350000.0
2009-11-16 22:14:00,18.251,18.336,18.25,18.307,350000.0
2009-11-16 22:15:00,18.314,18.314,18.184,18.184,300000.0
2009-11-16 22:16:00,18.311,18.311,18.182,18.208,350000.0
2009-11-16 22:17:00,18.286,18.306,18.152,18.306,350000.0
2009-11-16 22:18:00,18.325,18.339,18.193,18.198,700000.0
2009-11-16 22:19:00,18.281,18.34,18.205,18.261,750000.0
2009-11-16 22:20:00,18.231,18.334,18.196,18.295,1200000.0
2009-11-16 22:21:00,18.345,18.345,18.231,18.309,400000.0
2009-11-16 22:22:00,18.29,18.321,18.218,18.225,400000.0
2009-11-16 22:23:00,18.299,18.32,18.181,18.216,550000.0
2009-11-16 22:24:00,18.3,18.305,18.178,18.178,400000.0
2009-11-16 22:25:00,18.273,18.319,18.231,18.313,450000.0
2009-11-16 22:26:00,18.288,18.308,18.159,18.226,350000.0
2009-11-16 22:27:00,18.274,18.291,18.156,18.156,350000.0
2009-11-16 22:28:00,18.227,18.242,18.178,18.179,350000.0
2009-11-16 22:29:00,18.185,18.23,18.14,18.208,250000.0
2009-11-16 22:30:00,18.161,18.322,18.161,18.243,700000.0
2009-11-16 22:31:00,18.219,18.268,18.163,18.237,350000.0
2009-11-16 22:32:00,18.239,18.25,18.155,18.184,450000.0
2009-11-16 22:33:00,18.266,18.266,18.143,18.264,450000.0
2009-11-16 22:34:00,18.274,18.282,18.163,18.206,550000.0
2009-11-16 22:35:00,18.253,18.29,18.169,18.242,500000.0
2009-11-16 22:36:00,18.201,18.335,18.201,18.288,350000.0
2009-11-16 22:37:00,18.287,18.287,18.158,18.249,400000.0
2009-11-16 22:38:00,18.262,18.283,18.145,18.259,400000.0
2009-11-16 22:39:00,18.241,18.282,18.151,18.282,500000.0
2009-11-16 22:40:00,18.281,18.315,18.215,18.304,550000.0
2009-11-16 22:41:00,18.251,18.303,18.177,18.299,500000.0
2009-11-16 22:42:00,18.247,18.307,18.159,18.159,700000.0
2009-11-16 22:43:00,18.263,18.272,18.147,18.231,400000.0
2009-11-16 22:44:00,18.156,18.28,18.156,18.279,350000.0
2009-11-16 22:45:00,18.248,18.278,18.152,18.254,350000.0
2009-11-16 22:46:00,18.153,18.278,18.153,18.278,350000.0
2009-11-16 22:47:00,18.282,18.282,18.141,18.141,350000.0
2009-11-16 22:48:00,18.255,18.28,18.154,18.248,500000.0
2009-11-16 22:49:00,18.296,18.296,18.149,18.207,350000.0
2009-11-16 22:50:00,18.284,18.284,18.149,18.157,750000.0
2009-11-16 22:51:00,18.164,18.255,18.164,18.248,350000.0
2009-11-16 22:52:00,18.281,18.281,18.198,18.199,350000.0
2009-11-16 22:53:00,18.38,18.38,18.35,18.35,350000.0
2009-11-16 22:54:00,18.288,18.302,18.213,18.302,350000.0
2009-11-16 22:55:00,18.37,18.37,18.35,18.35,350000.0
2009-11-16 22:56:00,18.309,18.309,18.169,18.247,350000.0
2009-11-16 22:57:00,18.315,18.315,18.188,18.188,350000.0
2009-11-16 22:58:00,18.267,18.286,18.169,18.25,500000.0
2009-11-16 22:59:00,18.236,18.297,18.189,18.291,400000.0
2009-11-16 23:00:00,18.306,18.347,18.183,18.282,800000.0
2009-11-16 23:01:00,18.192,18.316,18.156,18.167,550000.0
2009-11-16 23:02:00,18.251,18.351,18.221,18.233,550000.0
2009-11-16 23:03:00,18.172,18.282,18.107,18.275,500000.0
2009-11-16 23:04:00,18.195,18.236,18.189,18.236,400000.0
2009-11-16 23:05:00,18.271,18.279,18.191,18.221,400000.0
2009-11-16 23:06:00,18.195,18.304,18.195,18.282,350000.0
2009-11-16 23:07:00,18.307,18.307,18.164,18.234,550000.0
2009-11-16 23:08:00,18.222,18.273,18.143,18.263,950000.0
2009-11-16 23:09:00,18.306,18.306,18.186,18.231,350000.0
2009-11-16 23:10:00,18.268,18.335,18.188,18.292,1050000.0
2009-11-16 23:11:00,18.319,18.319,18.2,18.279,500000.0
2009-11-16 23:12:00,18.287,18.333,18.247,18.289,550000.0
2009-11-16 23:13:00,18.211,18.331,18.211,18.331,350000.0
2009-11-16 23:14:00,18.287,18.287,18.211,18.211,100000.0
2009-11-16 23:15:00,18.251,18.326,18.239,18.326,350000.0
2009-11-16 23:16:00,18.232,18.353,18.227,18.353,350000.0
2009-11-16 23:17:00,18.357,18.368,18.229,18.256,400000.0
2009-11-16 23:18:00,18.335,18.36,18.236,18.26,500000.0
2009-11-16 23:19:00,18.335,18.351,18.202,18.225,400000.0
2009-11-16 23:20:00,18.343,18.414,18.254,18.254,450000.0
2009-11-16 23:21:00,18.342,18.383,18.266,18.33,400000.0
2009-11-16 23:22:00,18.345,18.402,18.266,18.266,550000.0
2009-11-16 23:23:00,18.313,18.358,18.313,18.358,100000.0
2009-11-16 23:24:00,18.292,18.324,18.177,18.308,500000.0
2009-11-16 23:25:00,18.323,18.323,18.189,18.285,500000.0
2009-11-16 23:26:00,18.333,18.353,18.236,18.279,350000.0
2009-11-16 23:27:00,18.283,18.326,18.2,18.283,350000.0
2009-11-16 23:28:00,18.284,18.321,18.192,18.321,400000.0
2009-11-16 23:29:00,18.334,18.334,18.221,18.317,450000.0
2009-11-16 23:30:00,18.295,18.317,18.185,18.317,450000.0
2009-11-16 23:31:00,18.273,18.353,18.209,18.209,450000.0
2009-11-16 23:34:00,18.229,18.333,18.211,18.215,400000.0
2009-11-16 23:35:00,18.31,18.355,18.27,18.332,350000.0
2009-11-16 23:36:00,18.203,18.291,18.203,18.291,400000.0
2009-11-16 23:39:00,18.32,18.335,18.208,18.31,550000.0
2009-11-16 23:40:00,18.206,18.367,18.206,18.351,700000.0
2009-11-16 23:41:00,18.258,18.338,18.258,18.324,300000.0
2009-11-16 23:42:00,18.241,18.338,18.216,18.233,350000.0
2009-11-16 23:43:00,18.325,18.325,18.259,18.276,500000.0
2009-11-16 23:44:00,18.32,18.32,18.199,18.199,350000.0
2009-11-16 23:45:00,18.29,18.329,18.204,18.329,350000.0
2009-11-16 23:46:00,18.264,18.38,18.213,18.213,350000.0
2009-11-16 23:47:00,18.326,18.343,18.267,18.32,300000.0
2009-11-16 23:48:00,18.286,18.342,18.271,18.326,550000.0
2009-11-16 23:49:00,18.229,18.361,18.229,18.273,400000.0
2009-11-16 23:50:00,18.248,18.385,18.248,18.254,950000.0
2009-11-16 23:51:00,18.313,18.346,18.284,18.329,350000.0
2009-11-16 23:52:00,18.241,18.371,18.241,18.321,350000.0
2009-11-16 23:54:00,18.264,18.288,18.227,18.288,150000.0
2009-11-16 23:55:00,18.323,18.34,18.263,18.314,350000.0
2009-11-16 23:56:00,18.324,18.338,18.286,18.329,400000.0
2009-11-16 23:57:00,18.309,18.363,18.247,18.248,550000.0
2009-11-16 23:58:00,18.327,18.327,18.22,18.255,350000.0
2009-11-16 23:59:00,18.257,18.338,18.209,18.338,450000.0
2009-11-17 00:00:00,18.329,18.339,18.167,18.275,1600000.0
2009-11-17 00:01:00,18.235,18.272,18.215,18.242,250000.0
2009-11-17 00:02:00,18.37,18.37,18.36,18.36,500000.0
2009-11-17 00:03:00,18.264,18.367,18.237,18.237,500000.0
2009-11-17 00:04:00,18.33,18.332,18.216,18.332,350000.0
2009-11-17 00:05:00,18.38,18.38,18.37,18.38,450000.0
2009-11-17 00:06:00,18.361,18.361,18.248,18.356,450000.0
2009-11-17 00:07:00,18.38,18.39,18.37,18.37,800000.0
2009-11-17 00:08:00,18.38,18.39,18.36,18.36,800000.0
2009-11-17 00:09:00,18.37,18.38,18.36,18.37,800000.0
2009-11-17 00:10:00,18.334,18.381,18.242,18.242,800000.0
2009-11-17 00:11:00,18.241,18.241,18.241,18.241,50000.0
2009-11-17 00:12:00,18.221,18.36,18.203,18.36,250000.0
2009-11-17 00:13:00,18.287,18.388,18.234,18.234,550000.0
2009-11-17 00:14:00,18.223,18.354,18.223,18.328,350000.0
2009-11-17 00:15:00,18.25,18.365,18.25,18.359,450000.0
2009-11-17 00:16:00,18.258,18.382,18.258,18.268,450000.0
2009-11-17 00:17:00,18.37,18.39,18.35,18.35,550000.0
2009-11-17 00:18:00,18.346,18.362,18.248,18.278,550000.0
2009-11-17 00:19:00,18.38,18.38,18.34,18.35,850000.0
2009-11-17 00:20:00,18.248,18.333,18.199,18.316,850000.0
2009-11-17 00:21:00,18.37,18.37,18.35,18.37,500000.0
2009-11-17 00:22:00,18.334,18.361,18.218,18.341,500000.0
2009-11-17 00:23:00,18.339,18.339,18.288,18.288,100000.0
2009-11-17 00:24:00,18.36,18.36,18.35,18.35,450000.0
2009-11-17 00:25:00,18.36,18.36,18.35,18.35,450000.0
2009-11-17 00:26:00,18.298,18.329,18.241,18.253,450000.0
2009-11-17 00:27:00,18.34,18.35,18.34,18.34,250000.0
2009-11-17 00:28:00,18.35,18.35,18.34,18.34,250000.0
2009-11-17 00:29:00,18.35,18.35,18.33,18.34,250000.0
2009-11-17 00:30:00,18.208,18.331,18.208,18.331,250000.0
2009-11-17 00:31:00,18.34,18.35,18.34,18.34,1300000.0
2009-11-17 00:32:00,18.35,18.35,18.34,18.34,1300000.0
2009-11-17 00:33:00,18.35,18.35,18.33,18.33,1300000.0
2009-11-17 00:34:00,18.34,18.35,18.34,18.34,1300000.0
2009-11-17 00:35:00,18.34,18.35,18.34,18.34,1300000.0
2009-11-17 00:36:00,18.35,18.35,18.34,18.35,1300000.0
2009-11-17 00:37:00,18.34,18.35,18.34,18.35,1300000.0
2009-11-17 00:38:00,18.34,18.37,18.34,18.37,1300000.0
2009-11-17 00:39:00,18.36,18.37,18.35,18.36,1300000.0
2009-11-17 00:40:00,18.329,18.334,18.193,18.326,1300000.0
2009-11-17 00:41:00,18.35,18.35,18.34,18.34,500000.0
2009-11-17 00:42:00,18.33,18.33,18.33,18.33,500000.0
2009-11-17 00:43:00,18.199,18.358,18.199,18.338,500000.0
2009-11-17 00:48:00,18.34,18.34,18.34,18.34,1700000.0
2009-11-17 00:49:00,18.33,18.34,18.33,18.34,1700000.0
2009-11-17 00:50:00,18.318,18.334,18.24,18.324,1700000.0
2009-11-17 00:51:00,18.33,18.33,18.32,18.32,350000.0
2009-11-17 00:52:00,18.337,18.383,18.248,18.381,350000.0
2009-11-17 00:54:00,18.33,18.34,18.33,18.33,200000.0
2009-11-17 00:55:00,18.34,18.34,18.34,18.34,200000.0
2009-11-17 00:56:00,18.33,18.33,18.33,18.33,200000.0
2009-11-17 00:57:00,18.33,18.33,18.32,18.32,200000.0
2009-11-17 00:58:00,18.31,18.31,18.31,18.31,200000.0
2009-11-17 00:59:00,18.182,18.294,18.172,18.294,200000.0
2009-11-17 01:00:00,18.358,18.358,18.211,18.351,1050000.0
2009-11-17 01:01:00,18.215,18.332,18.215,18.219,650000.0
2009-11-17 01:02:00,18.306,18.343,18.223,18.304,750000.0
2009-11-17 01:03:00,18.287,18.34,18.172,18.34,350000.0
2009-11-17 01:04:00,18.357,18.359,18.246,18.344,350000.0
2009-11-17 01:05:00,18.308,18.386,18.227,18.256,600000.0
2009-11-17 01:06:00,18.357,18.357,18.208,18.311,750000.0
2009-11-17 01:07:00,18.36,18.377,18.233,18.334,900000.0
2009-11-17 01:08:00,18.257,18.371,18.231,18.365,400000.0
2009-11-17 01:09:00,18.237,18.345,18.226,18.226,350000.0
2009-11-17 01:10:00,18.27,18.366,18.224,18.278,650000.0
2009-11-17 01:11:00,18.344,18.368,18.245,18.245,400000.0
2009-11-17 01:12:00,18.277,18.405,18.256,18.287,800000.0
2009-11-17 01:13:00,18.222,18.305,18.222,18.264,350000.0
2009-11-17 01:14:00,18.292,18.429,18.271,18.337,1000000.0
2009-11-17 01:15:00,18.374,18.423,18.259,18.291,1200000.0
2009-11-17 01:16:00,18.341,18.354,18.216,18.317,1000000.0
2009-11-17 01:17:00,18.234,18.416,18.234,18.305,1050000.0
2009-11-17 01:18:00,18.332,18.332,18.187,18.263,350000.0
2009-11-17 01:19:00,18.333,18.362,18.272,18.272,350000.0
2009-11-17 01:20:00,18.328,18.354,18.241,18.342,750000.0
2009-11-17 01:21:00,18.217,18.352,18.217,18.341,350000.0
2009-11-17 01:22:00,18.25,18.366,18.25,18.322,300000.0
2009-11-17 01:23:00,18.321,18.335,18.203,18.215,450000.0
2009-11-17 01:24:00,18.277,18.342,18.217,18.342,450000.0
2009-11-17 01:25:00,18.276,18.377,18.247,18.288,450000.0
2009-11-17 01:26:00,18.243,18.352,18.236,18.334,500000.0
2009-11-17 01:27:00,18.217,18.345,18.217,18.345,400000.0
2009-11-17 01:28:00,18.287,18.327,18.209,18.308,400000.0
2009-11-17 01:29:00,18.311,18.346,18.206,18.3,400000.0
2009-11-17 01:30:00,18.329,18.329,18.21,18.282,600000.0
2009-11-17 01:31:00,18.23,18.301,18.182,18.221,500000.0
2009-11-17 01:32:00,18.322,18.343,18.242,18.308,550000.0
2009-11-17 01:33:00,18.322,18.354,18.273,18.316,650000.0
2009-11-17 01:34:00,18.262,18.379,18.214,18.319,700000.0
2009-11-17 01:35:00,18.245,18.329,18.198,18.209,550000.0
2009-11-17 01:36:00,18.276,18.364,18.223,18.238,750000.0
2009-11-17 01:37:00,18.287,18.336,18.21,18.255,800000.0
2009-11-17 01:38:00,18.322,18.369,18.239,18.261,1050000.0
2009-11-17 01:39:00,18.3,18.35,18.225,18.35,800000.0
2009-11-17 01:40:00,18.279,18.337,18.255,18.294,700000.0
2009-11-17 01:41:00,18.327,18.331,18.206,18.206,750000.0
2009-11-17 01:42:00,18.322,18.322,18.213,18.265,550000.0
2009-11-17 01:43:00,18.293,18.338,18.188,18.283,700000.0
2009-11-17 01:44:00,18.221,18.386,18.221,18.333,700000.0
2009-11-17 01:45:00,18.174,18.283,18.134,18.276,800000.0
2009-11-17 01:46:00,18.305,18.333,18.197,18.286,900000.0
2009-11-17 01:47:00,18.259,18.324,18.247,18.324,850000.0
2009-11-17 01:48:00,18.31,18.31,18.3,18.31,550000.0
2009-11-17 01:49:00,18.251,18.324,18.215,18.308,550000.0
2009-11-17 01:50:00,18.309,18.309,18.185,18.281,500000.0
2009-11-17 01:51:00,18.186,18.333,18.186,18.296,650000.0
2009-11-17 01:52:00,18.3,18.354,18.253,18.292,400000.0
2009-11-17 01:53:00,18.233,18.321,18.198,18.23,900000.0
2009-11-17 01:54:00,18.254,18.294,18.176,18.279,500000.0
2009-11-17 01:55:00,18.294,18.323,18.215,18.297,600000.0
2009-11-17 01:56:00,18.279,18.3,18.217,18.217,450000.0
2009-11-17 01:57:00,18.277,18.299,18.17,18.179,650000.0
2009-11-17 01:58:00,18.31,18.32,18.31,18.31,350000.0
2009-11-17 01:59:00,18.31,18.32,18.3,18.32,350000.0
2009-11-17 02:00:00,18.32,18.32,18.31,18.32,350000.0
2009-11-17 02:01:00,18.269,18.318,18.196,18.196,350000.0
2009-11-17 02:02:00,18.26,18.313,18.24,18.296,450000.0
2009-11-17 02:03:00,18.214,18.296,18.201,18.296,400000.0
2009-11-17 02:04:00,18.305,18.321,18.206,18.321,400000.0
2009-11-17 02:05:00,18.213,18.29,18.133,18.148,750000.0
2009-11-17 02:06:00,18.288,18.306,18.173,18.173,800000.0
2009-11-17 02:07:00,18.223,18.313,18.193,18.193,600000.0
2009-11-17 02:08:00,18.174,18.266,18.174,18.178,400000.0
2009-11-17 02:09:00,18.293,18.312,18.178,18.305,850000.0
2009-11-17 02:10:00,18.258,18.305,18.204,18.266,400000.0
2009-11-17 02:11:00,18.287,18.294,18.199,18.199,400000.0
2009-11-17 02:12:00,18.271,18.321,18.184,18.281,400000.0
2009-11-17 02:13:00,18.195,18.289,18.195,18.289,450000.0
2009-11-17 02:14:00,18.299,18.299,18.168,18.293,550000.0
2009-11-17 02:15:00,18.297,18.312,18.193,18.193,350000.0
2009-11-17 02:16:00,18.181,18.323,18.181,18.279,450000.0
2009-11-17 02:17:00,18.325,18.336,18.151,18.226,1050000.0
2009-11-17 02:18:00,18.331,18.39,18.246,18.269,750000.0
2009-11-17 02:19:00,18.289,18.333,18.224,18.331,500000.0
2009-11-17 02:20:00,18.257,18.305,18.161,18.305,500000.0
2009-11-17 02:21:00,18.312,18.312,18.215,18.271,500000.0
2009-11-17 02:22:00,18.223,18.308,18.223,18.308,200000.0
2009-11-17 02:23:00,18.312,18.321,18.185,18.301,550000.0
2009-11-17 02:24:00,18.28,18.286,18.16,18.228,500000.0
2009-11-17 02:25:00,18.32,18.32,18.32,18.32,400000.0
2009-11-17 02:26:00,18.292,18.311,18.185,18.297,400000.0
2009-11-17 02:27:00,18.314,18.314,18.19,18.308,750000.0
2009-11-17 02:28:00,18.216,18.351,18.216,18.319,450000.0
2009-11-17 02:29:00,18.298,18.298,18.156,18.289,1400000.0
2009-11-17 02:30:00,18.181,18.348,18.181,18.3,550000.0
2009-11-17 02:31:00,18.277,18.277,18.107,18.167,950000.0
2009-11-17 02:32:00,18.267,18.295,18.171,18.292,1100000.0
2009-11-17 02:33:00,18.285,18.354,18.191,18.312,550000.0
2009-11-17 02:34:00,18.195,18.316,18.195,18.245,350000.0
2009-11-17 02:35:00,18.222,18.285,18.173,18.281,550000.0
2009-11-17 02:36:00,18.167,18.294,18.132,18.184,550000.0
2009-11-17 02:37:00,18.275,18.275,18.162,18.179,400000.0
2009-11-17 02:38:00,18.244,18.323,18.179,18.288,400000.0
2009-11-17 02:39:00,18.19,18.326,18.19,18.263,350000.0
2009-11-17 02:40:00,18.284,18.306,18.169,18.228,1100000.0
2009-11-17 02:41:00,18.207,18.333,18.207,18.273,800000.0
2009-11-17 02:42:00,18.295,18.337,18.207,18.224,700000.0
2009-11-17 02:43:00,18.205,18.282,18.147,18.282,500000.0
2009-11-17 02:44:00,18.269,18.282,18.145,18.251,350000.0
2009-11-17 02:45:00,18.14,18.259,18.124,18.259,550000.0
2009-11-17 02:46:00,18.286,18.286,18.174,18.282,750000.0
2009-11-17 02:47:00,18.285,18.285,18.148,18.245,850000.0
2009-11-17 02:48:00,18.324,18.344,18.178,18.178,900000.0
2009-11-17 02:49:00,18.283,18.303,18.165,18.301,700000.0
2009-11-17 02:50:00,18.203,18.321,18.203,18.263,750000.0
2009-11-17 02:51:00,18.275,18.29,18.177,18.258,700000.0
2009-11-17 02:52:00,18.253,18.291,18.165,18.291,450000.0
2009-11-17 02:53:00,18.3,18.31,18.3,18.31,800000.0
2009-11-17 02:54:00,18.125,18.28,18.118,18.28,800000.0
2009-11-17 02:55:00,18.152,18.296,18.152,18.245,700000.0
2009-11-17 02:56:00,18.29,18.3,18.29,18.3,500000.0
2009-11-17 02:57:00,18.226,18.32,18.223,18.296,500000.0
2009-11-17 02:58:00,18.274,18.312,18.191,18.297,900000.0
2009-11-17 02:59:00,18.256,18.325,18.174,18.174,1200000.0
2009-11-17 03:00:00,18.316,18.33,18.216,18.216,200000.0
2009-11-17 03:01:00,18.259,18.297,18.216,18.216,150000.0
2009-11-17 03:02:00,18.29,18.3,18.28,18.29,300000.0
2009-11-17 03:03:00,18.267,18.273,18.175,18.256,300000.0
2009-11-17 03:04:00,18.224,18.267,18.158,18.267,450000.0
2009-11-17 03:05:00,18.182,18.272,18.181,18.207,350000.0
2009-11-17 03:06:00,18.268,18.284,18.208,18.208,450000.0
2009-11-17 03:07:00,18.313,18.347,18.195,18.318,450000.0
2009-11-17 03:08:00,18.199,18.288,18.15,18.288,650000.0
2009-11-17 03:09:00,18.204,18.315,18.194,18.274,850000.0
2009-11-17 03:10:00,18.268,18.314,18.188,18.208,550000.0
2009-11-17 03:11:00,18.309,18.313,18.243,18.243,350000.0
2009-11-17 03:12:00,18.284,18.303,18.177,18.21,400000.0
2009-11-17 03:13:00,18.199,18.316,18.199,18.277,350000.0
2009-11-17 03:14:00,18.291,18.302,18.196,18.198,300000.0
2009-11-17 03:15:00,18.272,18.297,18.191,18.274,500000.0
2009-11-17 03:16:00,18.279,18.279,18.185,18.245,350000.0
2009-11-17 03:17:00,18.299,18.308,18.179,18.307,500000.0
2009-11-17 03:18:00,18.272,18.299,18.151,18.299,400000.0
2009-11-17 03:19:00,18.149,18.293,18.128,18.215,1000000.0
2009-11-17 03:20:00,18.282,18.282,18.182,18.281,750000.0
2009-11-17 03:21:00,18.288,18.288,18.163,18.263,350000.0
2009-11-17 03:22:00,18.25,18.26,18.25,18.26,400000.0
2009-11-17 03:23:00,18.311,18.311,18.217,18.242,400000.0
2009-11-17 03:24:00,18.289,18.302,18.213,18.299,350000.0
2009-11-17 03:25:00,18.265,18.294,18.165,18.294,350000.0
2009-11-17 03:26:00,18.212,18.301,18.212,18.301,100000.0
2009-11-17 03:27:00,18.269,18.269,18.256,18.256,100000.0
2009-11-17 03:28:00,18.199,18.294,18.199,18.253,300000.0
2009-11-17 03:29:00,18.191,18.268,18.15,18.268,700000.0
2009-11-17 03:30:00,18.161,18.305,18.161,18.305,150000.0
2009-11-17 03:31:00,18.254,18.273,18.216,18.216,300000.0
2009-11-17 03:32:00,18.225,18.29,18.195,18.195,400000.0
2009-11-17 03:33:00,18.211,18.302,18.138,18.259,500000.0
2009-11-17 03:34:00,18.242,18.242,18.196,18.196,100000.0
2009-11-17 03:35:00,18.161,18.243,18.136,18.243,400000.0
2009-11-17 03:36:00,18.178,18.217,18.148,18.192,400000.0
2009-11-17 03:37:00,18.255,18.255,18.132,18.249,500000.0
2009-11-17 03:38:00,18.228,18.243,18.228,18.243,100000.0
2009-11-17 03:39:00,18.177,18.259,18.177,18.18,350000.0
2009-11-17 03:40:00,18.164,18.232,18.135,18.154,300000.0
2009-11-17 03:41:00,18.243,18.254,18.243,18.246,150000.0
2009-11-17 03:42:00,18.137,18.28,18.137,18.242,400000.0
2009-11-17 03:43:00,18.231,18.271,18.139,18.213,500000.0
2009-11-17 03:44:00,18.269,18.271,18.148,18.244,350000.0
2009-11-17 03:45:00,18.239,18.273,18.184,18.273,150000.0
2009-11-17 03:46:00,18.245,18.272,18.18,18.18,450000.0
2009-11-17 03:47:00,18.232,18.283,18.146,18.231,450000.0
2009-11-17 03:48:00,18.11,18.247,18.11,18.247,400000.0
2009-11-17 03:49:00,18.172,18.266,18.172,18.211,400000.0
2009-11-17 03:50:00,18.289,18.327,18.195,18.305,550000.0
2009-11-17 03:51:00,18.255,18.301,18.168,18.262,400000.0
2009-11-17 03:52:00,18.245,18.292,18.245,18.278,400000.0
2009-11-17 03:53:00,18.282,18.282,18.194,18.266,400000.0
2009-11-17 03:54:00,18.185,18.304,18.185,18.264,600000.0
2009-11-17 03:55:00,18.173,18.316,18.173,18.237,550000.0
2009-11-17 03:56:00,18.259,18.31,18.205,18.205,400000.0
2009-11-17 03:57:00,18.223,18.26,18.136,18.136,450000.0
2009-11-17 03:58:00,18.293,18.296,18.185,18.201,500000.0
2009-11-17 03:59:00,18.26,18.26,18.26,18.26,450000.0
2009-11-17 04:00:00,18.294,18.299,18.171,18.283,450000.0
2009-11-17 04:01:00,18.235,18.264,18.143,18.201,450000.0
2009-11-17 04:02:00,18.248,18.264,18.155,18.183,250000.0
2009-11-17 04:03:00,18.177,18.289,18.177,18.253,400000.0
2009-11-17 04:04:00,18.25,18.26,18.25,18.26,300000.0
2009-11-17 04:05:00,18.22,18.265,18.214,18.265,300000.0
2009-11-17 04:06:00,18.251,18.261,18.191,18.23,250000.0
2009-11-17 04:07:00,18.209,18.243,18.16,18.178,650000.0
2009-11-17 04:08:00,18.227,18.247,18.141,18.247,250000.0
2009-11-17 04:09:00,18.203,18.262,18.159,18.225,550000.0
2009-11-17 04:10:00,18.264,18.272,18.173,18.219,350000.0
2009-11-17 04:11:00,18.164,18.236,18.117,18.224,250000.0
2009-11-17 04:12:00,18.186,18.262,18.173,18.218,500000.0
2009-11-17 04:13:00,18.24,18.272,18.163,18.237,350000.0
2009-11-17 04:14:00,18.127,18.273,18.127,18.156,400000.0
2009-11-17 04:15:00,18.266,18.282,18.126,18.22,600000.0
2009-11-17 04:16:00,18.177,18.312,18.161,18.264,500000.0
2009-11-17 04:17:00,18.26,18.26,18.25,18.25,450000.0
2009-11-17 04:18:00,18.175,18.277,18.175,18.277,450000.0
2009-11-17 04:19:00,18.239,18.264,18.123,18.124,1600000.0
2009-11-17 04:20:00,18.201,18.239,18.102,18.138,550000.0
2009-11-17 04:21:00,18.218,18.218,18.106,18.112,550000.0
2009-11-17 04:22:00,18.122,18.226,18.076,18.206,600000.0
2009-11-17 04:23:00,18.126,18.253,18.126,18.131,450000.0
2009-11-17 04:24:00,18.141,18.235,18.104,18.235,300000.0
2009-11-17 04:25:00,18.263,18.263,18.158,18.254,350000.0
2009-11-17 04:26:00,18.096,18.206,18.096,18.136,500000.0
2009-11-17 04:27:00,18.179,18.236,18.116,18.116,350000.0
2009-11-17 04:28:00,18.212,18.253,18.129,18.227,350000.0
2009-11-17 04:29:00,18.203,18.243,18.148,18.229,500000.0
2009-11-17 04:30:00,18.151,18.238,18.123,18.238,450000.0
2009-11-17 04:31:00,18.164,18.297,18.146,18.26,400000.0
2009-11-17 04:32:00,18.101,18.236,18.101,18.153,500000.0
2009-11-17 04:33:00,18.228,18.243,18.136,18.208,400000.0
2009-11-17 04:34:00,18.251,18.293,18.16,18.16,550000.0
2009-11-17 04:35:00,18.23,18.23,18.22,18.23,550000.0
2009-11-17 04:36:00,18.111,18.216,18.07,18.126,550000.0
2009-11-17 04:37:00,18.122,18.227,18.07,18.159,350000.0
2009-11-17 04:38:00,18.181,18.222,18.138,18.138,250000.0
2009-11-17 04:39:00,18.24,18.24,18.21,18.22,500000.0
2009-11-17 04:40:00,18.203,18.234,18.105,18.209,500000.0
2009-11-17 04:41:00,18.226,18.265,18.134,18.243,500000.0
2009-11-17 04:42:00,18.248,18.248,18.219,18.219,200000.0
2009-11-17 04:43:00,18.22,18.23,18.21,18.21,550000.0
2009-11-17 04:44:00,18.125,18.204,18.1,18.191,550000.0
2009-11-17 04:45:00,18.138,18.239,18.119,18.219,450000.0
2009-11-17 04:46:00,18.22,18.23,18.22,18.23,550000.0
2009-11-17 04:47:00,18.23,18.23,18.21,18.21,550000.0
2009-11-17 04:48:00,18.227,18.227,18.094,18.177,550000.0
2009-11-17 04:49:00,18.185,18.187,18.06,18.119,550000.0
2009-11-17 04:50:00,18.148,18.224,18.11,18.11,450000.0
2009-11-17 04:51:00,18.205,18.244,18.117,18.134,550000.0
2009-11-17 04:52:00,18.198,18.23,18.129,18.16,400000.0
2009-11-17 04:53:00,18.162,18.203,18.162,18.203,150000.0
2009-11-17 04:54:00,18.121,18.203,18.084,18.203,400000.0
2009-11-17 04:55:00,18.128,18.227,18.094,18.213,500000.0
2009-11-17 04:56:00,18.199,18.237,18.101,18.196,350000.0
2009-11-17 04:57:00,18.22,18.24,18.22,18.23,550000.0
2009-11-17 04:58:00,18.141,18.245,18.086,18.198,550000.0
2009-11-17 04:59:00,18.219,18.234,18.104,18.234,500000.0
2009-11-17 05:00:00,18.168,18.211,18.115,18.128,300000.0
2009-11-17 05:01:00,18.2,18.22,18.2,18.22,500000.0
2009-11-17 05:02:00,18.21,18.268,18.174,18.234,500000.0
2009-11-17 05:03:00,18.197,18.226,18.092,18.208,350000.0
2009-11-17 05:04:00,18.209,18.237,18.14,18.184,550000.0
2009-11-17 05:05:00,18.189,18.278,18.125,18.218,450000.0
2009-11-17 05:07:00,18.164,18.267,18.136,18.172,350000.0
2009-11-17 05:08:00,18.187,18.294,18.187,18.268,400000.0
2009-11-17 05:09:00,18.21,18.278,18.123,18.147,500000.0
2009-11-17 05:10:00,18.136,18.246,18.136,18.175,350000.0
2009-11-17 05:11:00,18.147,18.221,18.085,18.221,450000.0
2009-11-17 05:12:00,18.244,18.25,18.172,18.25,250000.0
2009-11-17 05:13:00,18.151,18.249,18.13,18.244,850000.0
2009-11-17 05:14:00,18.234,18.244,18.118,18.244,550000.0
2009-11-17 05:15:00,18.194,18.267,18.13,18.267,700000.0
2009-11-17 05:16:00,18.178,18.252,18.131,18.145,400000.0
2009-11-17 05:17:00,18.15,18.224,18.109,18.2,500000.0
2009-11-17 05:18:00,18.157,18.226,18.154,18.154,350000.0
2009-11-17 05:19:00,18.167,18.258,18.092,18.092,400000.0
2009-11-17 05:20:00,18.194,18.279,18.167,18.171,650000.0
2009-11-17 05:21:00,18.136,18.228,18.117,18.163,550000.0
2009-11-17 05:22:00,18.168,18.254,18.151,18.254,350000.0
2009-11-17 05:23:00,18.243,18.247,18.102,18.247,350000.0
2009-11-17 05:24:00,18.11,18.219,18.087,18.219,250000.0
2009-11-17 05:25:00,18.178,18.239,18.107,18.226,400000.0
2009-11-17 05:26:00,18.249,18.254,18.118,18.118,300000.0
2009-11-17 05:27:00,18.091,18.206,18.091,18.145,450000.0
2009-11-17 05:28:00,18.145,18.278,18.145,18.219,500000.0
2009-11-17 05:29:00,18.181,18.215,18.119,18.201,650000.0
2009-11-17 05:30:00,18.24,18.266,18.147,18.245,350000.0
2009-11-17 05:31:00,18.22,18.22,18.21,18.22,200000.0
2009-11-17 05:32:00,18.145,18.219,18.145,18.203,200000.0
2009-11-17 05:33:00,18.122,18.23,18.101,18.13,400000.0
2009-11-17 05:34:00,18.142,18.269,18.139,18.223,450000.0
2009-11-17 05:35:00,18.2,18.2,18.075,18.116,350000.0
2009-11-17 05:36:00,18.124,18.219,18.06,18.206,1200000.0
2009-11-17 05:37:00,18.107,18.216,18.107,18.133,400000.0
2009-11-17 05:38:00,18.173,18.217,18.071,18.092,600000.0
2009-11-17 05:39:00,18.129,18.225,18.113,18.197,350000.0
2009-11-17 05:40:00,18.183,18.199,18.08,18.087,400000.0
2009-11-17 05:41:00,18.24,18.24,18.21,18.23,1100000.0
2009-11-17 05:42:00,18.119,18.256,18.094,18.166,1100000.0
2009-11-17 05:43:00,18.189,18.243,18.12,18.201,450000.0
2009-11-17 05:44:00,18.178,18.203,18.054,18.203,450000.0
2009-11-17 05:45:00,18.14,18.204,18.134,18.204,400000.0
2009-11-17 05:46:00,18.177,18.2,18.056,18.2,500000.0
2009-11-17 05:47:00,18.206,18.207,18.107,18.206,350000.0
2009-11-17 05:48:00,18.12,18.206,18.096,18.203,550000.0
2009-11-17 05:49:00,18.159,18.213,18.105,18.213,400000.0
2009-11-17 05:50:00,18.138,18.25,18.107,18.107,550000.0
2009-11-17 05:51:00,18.215,18.216,18.101,18.193,550000.0
2009-11-17 05:52:00,18.203,18.203,18.076,18.164,350000.0
2009-11-17 05:53:00,18.137,18.179,18.041,18.067,500000.0
2009-11-17 05:54:00,18.214,18.214,18.109,18.213,500000.0
2009-11-17 05:55:00,18.18,18.259,18.093,18.224,550000.0
2009-11-17 05:56:00,18.153,18.221,18.091,18.171,400000.0
2009-11-17 05:57:00,18.196,18.197,18.161,18.197,200000.0
2009-11-17 05:58:00,18.11,18.208,18.089,18.166,500000.0
2009-11-17 05:59:00,18.174,18.211,18.112,18.163,400000.0
2009-11-17 06:00:00,18.069,18.182,18.069,18.108,450000.0
2009-11-17 06:01:00,18.147,18.249,18.111,18.133,550000.0
2009-11-17 06:02:00,18.181,18.199,18.05,18.199,400000.0
2009-11-17 06:03:00,18.103,18.218,18.088,18.208,900000.0
2009-11-17 06:04:00,18.148,18.211,18.11,18.197,350000.0
2009-11-17 06:05:00,18.065,18.201,18.065,18.084,400000.0
2009-11-17 06:06:00,18.23,18.24,18.22,18.22,450000.0
2009-11-17 06:07:00,18.23,18.23,18.22,18.22,450000.0
2009-11-17 06:08:00,18.23,18.24,18.22,18.24,450000.0
2009-11-17 06:09:00,18.089,18.166,18.06,18.166,450000.0
2009-11-17 06:10:00,18.146,18.207,18.062,18.062,350000.0
2009-11-17 06:11:00,18.071,18.159,18.036,18.082,600000.0
2009-11-17 06:12:00,18.218,18.218,18.109,18.216,400000.0
2009-11-17 06:13:00,18.207,18.223,18.112,18.147,250000.0
2009-11-17 06:14:00,18.121,18.219,18.118,18.219,500000.0
2009-11-17 06:15:00,18.186,18.216,18.137,18.137,350000.0
2009-11-17 06:16:00,18.071,18.225,18.071,18.106,450000.0
2009-11-17 06:17:00,18.196,18.211,18.078,18.211,400000.0
2009-11-17 06:18:00,18.201,18.21,18.084,18.21,300000.0
2009-11-17 06:19:00,18.142,18.221,18.129,18.221,350000.0
2009-11-17 06:20:00,18.13,18.252,18.098,18.098,400000.0
2009-11-17 06:21:00,18.174,18.231,18.086,18.225,350000.0
2009-11-17 06:22:00,18.085,18.183,18.049,18.166,650000.0
2009-11-17 06:23:00,18.119,18.227,18.061,18.061,450000.0
2009-11-17 06:24:00,18.164,18.256,18.102,18.107,550000.0
2009-11-17 06:25:00,18.22,18.23,18.22,18.23,350000.0
2009-11-17 06:26:00,18.135,18.225,18.108,18.17,350000.0
2009-11-17 06:27:00,18.146,18.146,18.023,18.04,550000.0
2009-11-17 06:28:00,18.178,18.218,18.081,18.167,700000.0
2009-11-17 06:29:00,18.194,18.198,18.067,18.152,350000.0
2009-11-17 06:30:00,18.175,18.175,18.039,18.052,550000.0
2009-11-17 06:31:00,18.196,18.196,18.075,18.154,350000.0
2009-11-17 06:32:00,18.161,18.188,18.105,18.188,400000.0
2009-11-17 06:33:00,18.21,18.251,18.139,18.14,550000.0
2009-11-17 06:34:00,18.169,18.219,18.069,18.146,350000.0
2009-11-17 06:35:00,18.087,18.192,18.087,18.166,500000.0
2009-11-17 06:36:00,18.135,18.253,18.135,18.211,600000.0
2009-11-17 06:37:00,18.099,18.212,18.076,18.131,450000.0
2009-11-17 06:38:00,18.134,18.214,18.077,18.213,450000.0
2009-11-17 06:39:00,18.199,18.207,18.088,18.207,400000.0
2009-11-17 06:40:00,18.186,18.186,18.107,18.15,300000.0
2009-11-17 06:41:00,18.132,18.248,18.132,18.215,450000.0
2009-11-17 06:42:00,18.107,18.237,18.107,18.158,800000.0
2009-11-17 06:43:00,18.086,18.223,18.086,18.183,550000.0
2009-11-17 06:44:00,18.201,18.206,18.153,18.201,400000.0
2009-11-17 06:45:00,18.152,18.207,18.127,18.175,450000.0
2009-11-17 06:46:00,18.118,18.268,18.118,18.19,500000.0
2009-11-17 06:47:00,18.096,18.188,18.066,18.066,350000.0
2009-11-17 06:48:00,18.213,18.213,18.091,18.155,350000.0
2009-11-17 06:49:00,18.131,18.208,18.08,18.08,350000.0
2009-11-17 06:50:00,18.107,18.205,18.105,18.149,350000.0
2009-11-17 06:51:00,18.086,18.167,18.074,18.165,550000.0
2009-11-17 06:52:00,18.098,18.224,18.098,18.209,550000.0
2009-11-17 06:53:00,18.102,18.216,18.102,18.124,350000.0
2009-11-17 06:54:00,18.197,18.221,18.117,18.221,450000.0
2009-11-17 06:55:00,18.088,18.208,18.088,18.12,400000.0
2009-11-17 06:56:00,18.148,18.223,18.071,18.184,450000.0
2009-11-17 06:57:00,18.148,18.252,18.127,18.216,750000.0
2009-11-17 06:58:00,18.137,18.22,18.123,18.202,550000.0
2009-11-17 06:59:00,18.222,18.228,18.071,18.166,550000.0
2009-11-17 07:00:00,18.13,18.208,18.102,18.102,400000.0
2009-11-17 07:01:00,18.19,18.193,18.049,18.193,550000.0
2009-11-17 07:02:00,18.166,18.247,18.107,18.141,550000.0
2009-11-17 07:03:00,18.211,18.243,18.096,18.202,400000.0
2009-11-17 07:04:00,18.22,18.232,18.093,18.232,350000.0
2009-11-17 07:05:00,18.098,18.2,18.078,18.135,650000.0
2009-11-17 07:06:00,18.184,18.194,18.046,18.108,550000.0
2009-11-17 07:07:00,18.189,18.205,18.084,18.093,400000.0
2009-11-17 07:08:00,18.102,18.217,18.101,18.208,500000.0
2009-11-17 07:09:00,18.22,18.22,18.076,18.181,350000.0
2009-11-17 07:10:00,18.132,18.218,18.06,18.072,1000000.0
2009-11-17 07:11:00,18.144,18.237,18.113,18.215,600000.0
2009-11-17 07:12:00,18.203,18.249,18.135,18.182,800000.0
2009-11-17 07:13:00,18.098,18.21,18.098,18.104,350000.0
2009-11-17 07:14:00,18.17,18.2,18.17,18.18,550000.0
2009-11-17 07:15:00,18.171,18.216,18.081,18.195,550000.0
2009-11-17 07:16:00,18.208,18.21,18.069,18.207,550000.0
2009-11-17 07:17:00,18.074,18.207,18.074,18.159,650000.0
2009-11-17 07:18:00,18.141,18.203,18.099,18.187,350000.0
2009-11-17 07:19:00,18.189,18.223,18.131,18.143,1150000.0
2009-11-17 07:20:00,18.117,18.204,18.074,18.074,400000.0
2009-11-17 07:21:00,18.173,18.211,18.089,18.201,400000.0
2009-11-17 07:22:00,18.107,18.183,18.076,18.175,400000.0
2009-11-17 07:23:00,18.138,18.169,18.1,18.1,400000.0
2009-11-17 07:24:00,18.145,18.26,18.084,18.165,450000.0
2009-11-17 07:25:00,18.198,18.203,18.086,18.203,350000.0
2009-11-17 07:26:00,18.19,18.19,18.062,18.062,400000.0
2009-11-17 07:27:00,18.182,18.194,18.073,18.073,550000.0
2009-11-17 07:28:00,18.192,18.227,18.092,18.206,350000.0
2009-11-17 07:29:00,18.162,18.198,18.097,18.161,350000.0
2009-11-17 07:30:00,18.188,18.236,18.093,18.126,450000.0
2009-11-17 07:31:00,18.187,18.187,18.061,18.061,450000.0
2009-11-17 07:32:00,18.082,18.169,18.023,18.169,400000.0
2009-11-17 07:33:00,18.124,18.206,18.077,18.077,450000.0
2009-11-17 07:34:00,18.174,18.174,18.073,18.073,500000.0
2009-11-17 07:35:00,18.219,18.219,18.116,18.143,350000.0
2009-11-17 07:36:00,18.14,18.188,18.075,18.159,600000.0
2009-11-17 07:37:00,18.111,18.16,18.057,18.16,400000.0
2009-11-17 07:38:00,18.176,18.198,18.1,18.145,350000.0
2009-11-17 07:39:00,18.177,18.212,18.119,18.129,450000.0
2009-11-17 07:40:00,18.154,18.229,18.108,18.115,550000.0
2009-11-17 07:41:00,18.107,18.188,18.019,18.188,500000.0
2009-11-17 07:42:00,18.207,18.236,18.104,18.172,350000.0
2009-11-17 07:43:00,18.219,18.219,18.082,18.183,400000.0
2009-11-17 07:44:00,18.121,18.153,18.044,18.044,600000.0
2009-11-17 07:45:00,18.072,18.205,18.035,18.07,1000000.0
2009-11-17 07:46:00,18.128,18.129,18.054,18.116,450000.0
2009-11-17 07:47:00,18.147,18.177,18.075,18.164,450000.0
2009-11-17 07:48:00,18.18,18.194,18.082,18.123,800000.0
2009-11-17 07:49:00,18.064,18.165,18.064,18.153,500000.0
2009-11-17 07:50:00,18.12,18.238,18.058,18.186,900000.0
2009-11-17 07:51:00,18.129,18.172,18.067,18.067,350000.0
2009-11-17 07:52:00,18.097,18.242,18.096,18.144,800000.0
2009-11-17 07:53:00,18.065,18.201,18.065,18.098,850000.0
2009-11-17 07:54:00,18.147,18.222,18.115,18.192,500000.0
2009-11-17 07:55:00,18.165,18.207,18.112,18.112,500000.0
2009-11-17 07:56:00,18.156,18.188,18.026,18.107,800000.0
2009-11-17 07:57:00,18.092,18.164,18.042,18.145,600000.0
2009-11-17 07:58:00,18.116,18.197,18.08,18.12,850000.0
2009-11-17 07:59:00,18.154,18.187,18.054,18.161,650000.0
2009-11-17 08:00:00,18.18,18.241,18.099,18.102,550000.0
2009-11-17 08:01:00,18.175,18.175,18.074,18.163,350000.0
2009-11-17 08:02:00,18.173,18.173,18.064,18.069,450000.0
2009-11-17 08:03:00,18.12,18.175,18.087,18.159,400000.0
2009-11-17 08:04:00,18.115,18.167,18.05,18.092,400000.0
2009-11-17 08:05:00,18.097,18.202,18.065,18.065,400000.0
2009-11-17 08:06:00,18.163,18.18,18.061,18.18,500000.0
2009-11-17 08:07:00,18.098,18.177,18.011,18.083,550000.0
2009-11-17 08:08:00,18.105,18.174,18.045,18.096,400000.0
2009-11-17 08:09:00,18.088,18.207,18.067,18.108,800000.0
2009-11-17 08:10:00,18.12,18.22,18.112,18.187,350000.0
2009-11-17 08:11:00,18.109,18.179,18.085,18.153,500000.0
2009-11-17 08:12:00,18.074,18.184,18.068,18.068,350000.0
2009-11-17 08:13:00,18.096,18.227,18.094,18.18,550000.0
2009-11-17 08:14:00,18.138,18.187,18.053,18.053,500000.0
2009-11-17 08:15:00,18.178,18.18,18.044,18.152,550000.0
2009-11-17 08:16:00,18.155,18.155,18.043,18.043,350000.0
2009-11-17 08:17:00,18.095,18.189,18.064,18.07,500000.0
2009-11-17 08:18:00,18.07,18.168,18.045,18.099,500000.0
2009-11-17 08:19:00,18.106,18.181,18.029,18.044,700000.0
2009-11-17 08:20:00,18.089,18.202,18.073,18.092,500000.0
2009-11-17 08:21:00,18.048,18.156,18.037,18.156,450000.0
2009-11-17 08:22:00,18.118,18.118,18.025,18.025,500000.0
2009-11-17 08:23:00,18.15,18.15,18.025,18.079,550000.0
2009-11-17 08:24:00,18.094,18.16,18.052,18.077,400000.0
2009-11-17 08:25:00,18.072,18.175,18.051,18.109,650000.0
2009-11-17 08:26:00,18.189,18.189,18.052,18.135,400000.0
2009-11-17 08:27:00,18.152,18.152,18.033,18.117,350000.0
2009-11-17 08:28:00,18.072,18.165,18.024,18.024,600000.0
2009-11-17 08:29:00,18.127,18.158,18.023,18.131,750000.0
2009-11-17 08:30:00,18.033,18.158,18.033,18.092,400000.0
2009-11-17 08:31:00,18.059,18.158,18.049,18.064,500000.0
2009-11-17 08:32:00,18.081,18.147,18.028,18.088,500000.0
2009-11-17 08:33:00,18.069,18.13,18.012,18.068,500000.0
2009-11-17 08:34:00,18.13,18.189,18.074,18.084,350000.0
2009-11-17 08:35:00,18.187,18.199,18.063,18.137,550000.0
2009-11-17 08:36:00,18.008,18.138,18.008,18.062,400000.0
2009-11-17 08:37:00,18.058,18.158,18.031,18.044,400000.0
2009-11-17 08:38:00,18.096,18.154,18.069,18.069,400000.0
2009-11-17 08:39:00,18.123,18.125,18.101,18.108,350000.0
2009-11-17 08:40:00,18.165,18.182,18.079,18.12,350000.0
2009-11-17 08:41:00,18.153,18.17,18.043,18.075,400000.0
2009-11-17 08:42:00,18.147,18.147,18.022,18.036,550000.0
2009-11-17 08:43:00,18.057,18.166,18.057,18.166,350000.0
2009-11-17 08:44:00,18.079,18.139,18.018,18.079,550000.0
2009-11-17 08:45:00,18.149,18.212,18.063,18.173,550000.0
2009-11-17 08:46:00,18.136,18.18,18.048,18.093,600000.0
2009-11-17 08:47:00,18.081,18.153,18.068,18.147,350000.0
2009-11-17 08:48:00,18.182,18.185,18.113,18.176,550000.0
2009-11-17 08:49:00,18.118,18.155,18.032,18.155,650000.0
2009-11-17 08:50:00,18.121,18.172,18.039,18.153,500000.0
2009-11-17 08:51:00,18.093,18.196,18.075,18.171,400000.0
2009-11-17 08:52:00,18.134,18.188,18.044,18.095,400000.0
2009-11-17 08:53:00,18.154,18.154,18.033,18.133,400000.0
2009-11-17 08:54:00,18.017,18.137,18.017,18.086,450000.0
2009-11-17 08:55:00,18.134,18.174,18.034,18.133,450000.0
2009-11-17 08:56:00,18.184,18.2,18.079,18.079,400000.0
2009-11-17 08:57:00,18.201,18.236,18.084,18.084,400000.0
2009-11-17 08:58:00,18.177,18.185,18.041,18.181,450000.0
2009-11-17 08:59:00,18.18,18.18,18.114,18.114,300000.0
2009-11-17 09:00:00,18.103,18.21,18.093,18.155,600000.0
2009-11-17 09:01:00,18.191,18.208,18.107,18.137,400000.0
2009-11-17 09:02:00,18.129,18.233,18.076,18.195,700000.0
2009-11-17 09:03:00,18.072,18.204,18.072,18.086,550000.0
2009-11-17 09:04:00,18.118,18.196,18.093,18.093,350000.0
2009-11-17 09:05:00,18.196,18.196,18.042,18.065,750000.0
2009-11-17 09:06:00,18.084,18.224,18.084,18.224,550000.0
2009-11-17 09:07:00,18.121,18.22,18.11,18.123,500000.0
2009-11-17 09:08:00,18.208,18.208,18.091,18.196,550000.0
2009-11-17 09:09:00,18.154,18.207,18.067,18.207,950000.0
2009-11-17 09:10:00,18.137,18.208,18.027,18.126,450000.0
2009-11-17 09:11:00,18.19,18.19,18.058,18.081,550000.0
2009-11-17 09:12:00,18.108,18.219,18.061,18.17,650000.0
2009-11-17 09:13:00,18.057,18.21,18.057,18.21,500000.0
2009-11-17 09:14:00,18.171,18.235,18.116,18.235,350000.0
2009-11-17 09:15:00,18.204,18.219,18.093,18.093,400000.0
2009-11-17 09:16:00,18.243,18.243,18.125,18.125,450000.0
2009-11-17 09:17:00,18.154,18.229,18.1,18.229,400000.0
2009-11-17 09:18:00,18.125,18.237,18.077,18.077,400000.0
2009-11-17 09:19:00,18.126,18.248,18.08,18.22,600000.0
2009-11-17 09:20:00,18.23,18.243,18.099,18.207,650000.0
2009-11-17 09:21:00,18.163,18.225,18.109,18.162,600000.0
2009-11-17 09:22:00,18.228,18.228,18.115,18.186,600000.0
2009-11-17 09:23:00,18.204,18.249,18.132,18.168,600000.0
2009-11-17 09:24:00,18.187,18.244,18.135,18.213,550000.0
2009-11-17 09:25:00,18.116,18.257,18.116,18.208,550000.0
2009-11-17 09:26:00,18.19,18.223,18.098,18.123,600000.0
2009-11-17 09:27:00,18.133,18.23,18.082,18.23,550000.0
2009-11-17 09:28:00,18.14,18.16,18.14,18.16,450000.0
2009-11-17 09:29:00,18.172,18.258,18.145,18.23,450000.0
2009-11-17 09:30:00,18.127,18.212,18.107,18.127,700000.0
2009-11-17 09:31:00,18.117,18.183,18.054,18.063,450000.0
2009-11-17 09:32:00,18.211,18.211,18.13,18.201,350000.0
2009-11-17 09:33:00,18.178,18.227,18.129,18.202,400000.0
2009-11-17 09:34:00,18.244,18.267,18.144,18.148,650000.0
2009-11-17 09:35:00,18.12,18.251,18.12,18.188,550000.0
2009-11-17 09:36:00,18.089,18.228,18.089,18.202,400000.0
2009-11-17 09:37:00,18.138,18.213,18.097,18.102,350000.0
2009-11-17 09:38:00,18.127,18.214,18.072,18.205,400000.0
2009-11-17 09:39:00,18.139,18.25,18.121,18.144,700000.0
2009-11-17 09:40:00,18.084,18.181,18.071,18.071,400000.0
2009-11-17 09:41:00,18.191,18.191,18.042,18.067,400000.0
2009-11-17 09:42:00,18.083,18.194,18.081,18.088,350000.0
2009-11-17 09:43:00,18.17,18.228,18.115,18.19,750000.0
2009-11-17 09:44:00,18.167,18.21,18.137,18.158,600000.0
2009-11-17 09:45:00,18.069,18.196,18.069,18.153,650000.0
2009-11-17 09:46:00,18.107,18.211,18.07,18.125,650000.0
2009-11-17 09:47:00,18.118,18.174,18.079,18.098,400000.0
2009-11-17 09:48:00,18.222,18.222,18.089,18.162,650000.0
2009-11-17 09:49:00,18.105,18.208,18.095,18.18,650000.0
2009-11-17 09:50:00,18.199,18.247,18.139,18.225,450000.0
2009-11-17 09:51:00,18.188,18.229,18.098,18.177,400000.0
2009-11-17 09:52:00,18.172,18.227,18.108,18.201,450000.0
2009-11-17 09:53:00,18.199,18.255,18.119,18.177,500000.0
2009-11-17 09:54:00,18.159,18.202,18.094,18.15,450000.0
2009-11-17 09:55:00,18.192,18.237,18.112,18.177,600000.0
2009-11-17 09:56:00,18.097,18.244,18.097,18.165,550000.0
2009-11-17 09:57:00,18.182,18.286,18.108,18.271,750000.0
2009-11-17 09:58:00,18.262,18.272,18.168,18.234,350000.0
2009-11-17 09:59:00,18.174,18.311,18.174,18.228,650000.0
2009-11-17 10:00:00,18.21,18.33,18.183,18.25,600000.0
2009-11-17 10:01:00,18.223,18.234,18.129,18.129,350000.0
2009-11-17 10:02:00,18.248,18.282,18.151,18.23,400000.0
2009-11-17 10:03:00,18.155,18.331,18.155,18.264,600000.0
2009-11-17 10:04:00,18.197,18.26,18.122,18.26,400000.0
2009-11-17 10:05:00,18.227,18.269,18.153,18.241,450000.0
2009-11-17 10:06:00,18.103,18.257,18.103,18.136,700000.0
2009-11-17 10:07:00,18.225,18.266,18.147,18.253,450000.0
2009-11-17 10:08:00,18.245,18.271,18.133,18.138,500000.0
2009-11-17 10:09:00,18.21,18.256,18.135,18.229,600000.0
2009-11-17 10:10:00,18.118,18.243,18.11,18.204,600000.0
2009-11-17 10:11:00,18.142,18.189,18.11,18.149,400000.0
2009-11-17 10:12:00,18.153,18.243,18.124,18.225,500000.0
2009-11-17 10:13:00,18.157,18.252,18.119,18.248,750000.0
2009-11-17 10:14:00,18.175,18.257,18.175,18.229,400000.0
2009-11-17 10:15:00,18.093,18.233,18.093,18.195,350000.0
2009-11-17 10:16:00,18.103,18.237,18.093,18.225,500000.0
2009-11-17 10:17:00,18.108,18.206,18.108,18.112,350000.0
2009-11-17 10:18:00,18.104,18.189,18.004,18.109,550000.0
2009-11-17 10:19:00,18.184,18.201,18.027,18.169,450000.0
2009-11-17 10:20:00,18.093,18.132,18.029,18.067,550000.0
2009-11-17 10:21:00,18.015,18.135,18.014,18.122,650000.0
2009-11-17 10:22:00,18.13,18.163,18.061,18.132,400000.0
2009-11-17 10:23:00,18.106,18.125,18.009,18.009,550000.0
2009-11-17 10:24:00,18.015,18.155,18.015,18.046,450000.0
2009-11-17 10:25:00,18.028,18.122,18.014,18.094,500000.0
2009-11-17 10:26:00,18.037,18.136,18.037,18.111,350000.0
2009-11-17 10:27:00,18.052,18.097,17.983,17.983,400000.0
2009-11-17 10:28:00,18.002,18.125,17.985,18.047,350000.0
2009-11-17 10:29:00,18.074,18.154,18.007,18.122,500000.0
2009-11-17 10:30:00,18.068,18.12,18.055,18.055,350000.0
2009-11-17 10:31:00,18.021,18.122,17.995,18.097,450000.0
2009-11-17 10:32:00,18.145,18.145,17.984,17.984,400000.0
2009-11-17 10:33:00,18.123,18.136,18.026,18.115,550000.0
2009-11-17 10:34:00,18.146,18.182,18.032,18.066,700000.0
2009-11-17 10:35:00,18.118,18.135,18.027,18.133,350000.0
2009-11-17 10:36:00,18.022,18.177,18.014,18.162,450000.0
2009-11-17 10:37:00,18.133,18.188,18.037,18.081,500000.0
2009-11-17 10:38:00,18.029,18.127,18.029,18.037,400000.0
2009-11-17 10:39:00,18.02,18.131,17.966,17.966,400000.0
2009-11-17 10:40:00,18.029,18.137,17.994,18.035,400000.0
2009-11-17 10:41:00,18.124,18.124,18.007,18.086,350000.0
2009-11-17 10:42:00,18.03,18.122,18.002,18.122,400000.0
2009-11-17 10:43:00,18.105,18.132,18.005,18.064,550000.0
2009-11-17 10:44:00,18.05,18.081,17.968,18.063,550000.0
2009-11-17 10:45:00,17.986,18.109,17.971,18.083,350000.0
2009-11-17 10:46:00,18.017,18.148,18.017,18.06,550000.0
2009-11-17 10:47:00,18.087,18.13,17.994,18.13,450000.0
2009-11-17 10:48:00,18.097,18.102,17.998,18.093,450000.0
2009-11-17 10:49:00,18.089,18.125,18.002,18.125,500000.0
2009-11-17 10:50:00,18.102,18.122,18.031,18.034,450000.0
2009-11-17 10:51:00,18.095,18.127,17.987,18.127,450000.0
2009-11-17 10:52:00,18.065,18.182,18.026,18.119,500000.0
2009-11-17 10:53:00,18.144,18.144,18.033,18.11,450000.0
2009-11-17 10:54:00,18.114,18.114,18.027,18.046,550000.0
2009-11-17 10:55:00,17.993,18.133,17.993,18.133,350000.0
2009-11-17 10:56:00,18.119,18.174,18.119,18.159,450000.0
2009-11-17 10:57:00,18.037,18.146,18.016,18.109,350000.0
2009-11-17 10:58:00,18.146,18.146,18.019,18.079,350000.0
2009-11-17 10:59:00,18.115,18.144,17.995,17.995,450000.0
2009-11-17 11:00:00,18.059,18.15,18.019,18.034,350000.0
2009-11-17 11:01:00,18.069,18.179,18.026,18.145,600000.0
2009-11-17 11:02:00,18.04,18.146,18.0,18.116,350000.0
2009-11-17 11:03:00,18.049,18.153,18.027,18.128,550000.0
2009-11-17 11:04:00,18.112,18.112,18.022,18.081,600000.0
2009-11-17 11:05:00,18.018,18.124,18.018,18.117,500000.0
2009-11-17 11:06:00,18.122,18.122,17.98,18.111,500000.0
2009-11-17 11:07:00,18.029,18.136,18.002,18.041,450000.0
2009-11-17 11:08:00,18.074,18.127,18.015,18.041,400000.0
2009-11-17 11:09:00,18.008,18.077,17.992,18.077,400000.0
2009-11-17 11:10:00,18.002,18.097,17.957,17.957,400000.0
2009-11-17 11:11:00,17.949,18.077,17.949,18.04,350000.0
2009-11-17 11:12:00,18.026,18.062,17.962,18.06,450000.0
2009-11-17 11:13:00,18.101,18.101,17.978,18.068,400000.0
2009-11-17 11:14:00,17.997,18.155,17.979,18.032,550000.0
2009-11-17 11:15:00,17.985,18.07,17.955,17.955,350000.0
2009-11-17 11:16:00,17.988,18.141,17.988,18.001,350000.0
2009-11-17 11:17:00,18.107,18.145,18.037,18.045,450000.0
2009-11-17 11:18:00,18.125,18.13,18.014,18.113,400000.0
2009-11-17 11:19:00,18.032,18.133,18.018,18.132,550000.0
2009-11-17 11:20:00,18.034,18.096,17.973,17.973,400000.0
2009-11-17 11:21:00,18.001,18.104,17.981,18.104,550000.0
2009-11-17 11:22:00,18.039,18.115,18.006,18.006,350000.0
2009-11-17 11:23:00,18.102,18.126,17.992,18.008,500000.0
2009-11-17 11:24:00,18.029,18.153,18.029,18.038,450000.0
2009-11-17 11:25:00,18.04,18.15,18.029,18.149,400000.0
2009-11-17 11:26:00,18.114,18.146,18.044,18.087,600000.0
2009-11-17 11:27:00,18.037,18.143,18.037,18.143,500000.0
2009-11-17 11:28:00,18.099,18.121,17.998,17.998,350000.0
2009-11-17 11:29:00,18.109,18.14,18.03,18.03,550000.0
2009-11-17 11:30:00,18.024,18.148,18.024,18.063,450000.0
2009-11-17 11:31:00,18.055,18.146,18.035,18.065,450000.0
2009-11-17 11:32:00,18.061,18.171,18.061,18.078,400000.0
2009-11-17 11:33:00,18.046,18.143,18.046,18.05,500000.0
2009-11-17 11:34:00,18.083,18.109,18.01,18.105,400000.0
2009-11-17 11:35:00,18.019,18.154,18.019,18.078,350000.0
2009-11-17 11:36:00,18.114,18.133,17.991,17.991,550000.0
2009-11-17 11:37:00,18.101,18.176,18.065,18.13,350000.0
2009-11-17 11:38:00,18.075,18.154,18.014,18.034,500000.0
2009-11-17 11:39:00,18.131,18.171,18.031,18.11,400000.0
2009-11-17 11:40:00,18.077,18.162,18.077,18.133,550000.0
2009-11-17 11:41:00,18.107,18.185,18.04,18.066,550000.0
2009-11-17 11:42:00,18.11,18.146,18.022,18.024,500000.0
2009-11-17 11:43:00,18.09,18.205,18.055,18.098,450000.0
2009-11-17 11:44:00,18.12,18.147,18.033,18.147,500000.0
2009-11-17 11:45:00,18.068,18.154,18.017,18.145,450000.0
2009-11-17 11:46:00,18.125,18.193,18.041,18.192,500000.0
2009-11-17 11:47:00,18.086,18.153,18.01,18.153,450000.0
2009-11-17 11:48:00,18.161,18.215,18.089,18.089,350000.0
2009-11-17 11:49:00,18.082,18.227,18.081,18.081,400000.0
2009-11-17 11:50:00,18.115,18.18,18.067,18.18,350000.0
2009-11-17 11:51:00,18.127,18.162,18.057,18.066,400000.0
2009-11-17 11:52:00,18.022,18.166,18.022,18.084,500000.0
2009-11-17 11:53:00,18.13,18.166,18.042,18.166,500000.0
2009-11-17 11:54:00,18.17,18.17,18.043,18.086,400000.0
2009-11-17 11:55:00,18.087,18.166,18.047,18.166,350000.0
2009-11-17 11:56:00,18.087,18.194,18.068,18.146,450000.0
2009-11-17 11:57:00,18.112,18.184,18.064,18.066,550000.0
2009-11-17 11:58:00,18.066,18.175,18.048,18.175,350000.0
2009-11-17 11:59:00,18.058,18.168,18.051,18.051,350000.0
2009-11-17 12:00:00,18.162,18.2,18.093,18.2,550000.0
2009-11-17 12:01:00,18.134,18.19,18.05,18.065,750000.0
2009-11-17 12:02:00,18.176,18.221,18.103,18.122,500000.0
2009-11-17 12:03:00,18.138,18.211,18.086,18.104,500000.0
2009-11-17 12:04:00,18.089,18.142,18.039,18.076,400000.0
2009-11-17 12:05:00,18.171,18.184,18.069,18.069,350000.0
2009-11-17 12:06:00,18.127,18.127,18.008,18.125,500000.0
2009-11-17 12:07:00,18.095,18.185,18.044,18.167,450000.0
2009-11-17 12:08:00,18.107,18.203,18.093,18.178,550000.0
2009-11-17 12:09:00,18.07,18.165,18.07,18.149,500000.0
2009-11-17 12:10:00,18.156,18.178,18.08,18.134,400000.0
2009-11-17 12:11:00,18.078,18.16,18.042,18.066,550000.0
2009-11-17 12:12:00,18.036,18.168,18.036,18.072,350000.0
2009-11-17 12:13:00,18.179,18.179,17.99,18.115,400000.0
2009-11-17 12:14:00,18.068,18.149,18.006,18.149,350000.0
2009-11-17 12:15:00,18.05,18.114,18.033,18.036,400000.0
2009-11-17 12:16:00,18.042,18.109,18.023,18.023,500000.0
2009-11-17 12:17:00,18.025,18.143,18.025,18.11,400000.0
2009-11-17 12:18:00,18.017,18.122,18.009,18.009,500000.0
2009-11-17 12:19:00,18.09,18.151,18.03,18.034,500000.0
2009-11-17 12:20:00,17.989,18.085,17.964,18.075,550000.0
2009-11-17 12:21:00,18.106,18.106,17.976,18.092,600000.0
2009-11-17 12:22:00,18.055,18.116,18.006,18.006,550000.0
2009-11-17 12:23:00,18.048,18.137,18.003,18.031,650000.0
2009-11-17 12:24:00,18.085,18.118,18.007,18.106,600000.0
2009-11-17 12:25:00,18.118,18.121,18.018,18.018,350000.0
2009-11-17 12:26:00,18.115,18.124,18.014,18.06,400000.0
2009-11-17 12:27:00,18.096,18.135,18.015,18.111,350000.0
2009-11-17 12:28:00,17.992,18.088,17.992,17.999,550000.0
2009-11-17 12:29:00,18.008,18.131,18.008,18.131,350000.0
2009-11-17 12:30:00,18.048,18.153,17.992,18.082,500000.0
2009-11-17 12:31:00,18.11,18.11,18.014,18.014,400000.0
2009-11-17 12:32:00,18.008,18.132,17.975,18.067,400000.0
2009-11-17 12:33:00,18.048,18.101,17.99,18.008,350000.0
2009-11-17 12:34:00,18.08,18.11,17.999,17.999,350000.0
2009-11-17 12:35:00,18.103,18.137,18.012,18.079,500000.0
2009-11-17 12:36:00,18.075,18.084,18.014,18.084,350000.0
2009-11-17 12:37:00,18.073,18.126,18.073,18.123,400000.0
2009-11-17 12:38:00,18.04,18.113,18.04,18.072,400000.0
2009-11-17 12:39:00,17.946,18.09,17.946,17.998,550000.0
2009-11-17 12:40:00,18.127,18.134,17.997,18.06,350000.0
2009-11-17 12:41:00,18.124,18.131,18.0,18.074,400000.0
2009-11-17 12:42:00,18.039,18.134,18.018,18.073,550000.0
2009-11-17 12:43:00,18.044,18.115,17.987,18.115,450000.0
2009-11-17 12:44:00,18.009,18.111,17.982,18.019,500000.0
2009-11-17 12:45:00,18.084,18.133,17.937,18.025,400000.0
2009-11-17 12:46:00,17.991,18.061,17.99,17.99,400000.0
2009-11-17 12:47:00,17.985,18.1,17.964,18.096,500000.0
2009-11-17 12:48:00,18.056,18.089,17.967,18.089,450000.0
2009-11-17 12:49:00,18.08,18.104,18.01,18.039,400000.0
2009-11-17 12:50:00,17.985,18.084,17.939,17.994,450000.0
2009-11-17 12:51:00,18.021,18.099,17.964,18.056,350000.0
2009-11-17 12:52:00,18.1,18.124,18.012,18.012,500000.0
2009-11-17 12:53:00,18.031,18.105,17.996,18.063,400000.0
2009-11-17 12:54:00,18.063,18.095,17.992,18.053,550000.0
2009-11-17 12:55:00,18.009,18.101,17.995,18.053,500000.0
2009-11-17 12:56:00,18.115,18.133,18.021,18.133,350000.0
2009-11-17 12:57:00,18.114,18.114,18.019,18.076,350000.0
2009-11-17 12:58:00,18.043,18.134,18.006,18.107,450000.0
2009-11-17 12:59:00,18.138,18.198,18.059,18.082,350000.0
2009-11-17 13:00:00,18.158,18.161,18.096,18.148,350000.0
2009-11-17 13:01:00,18.114,18.114,18.013,18.049,450000.0
2009-11-17 13:02:00,18.044,18.139,18.044,18.077,400000.0
2009-11-17 13:03:00,18.114,18.176,18.016,18.121,600000.0
2009-11-17 13:04:00,18.098,18.163,18.046,18.145,450000.0
2009-11-17 13:05:00,18.032,18.127,18.004,18.125,550000.0
2009-11-17 13:06:00,18.124,18.124,17.989,18.08,450000.0
2009-11-17 13:07:00,18.026,18.112,18.015,18.083,500000.0
2009-11-17 13:08:00,18.126,18.135,18.034,18.047,350000.0
2009-11-17 13:09:00,18.02,18.107,18.001,18.037,500000.0
2009-11-17 13:10:00,18.06,18.126,18.025,18.097,400000.0
2009-11-17 13:11:00,18.016,18.118,18.016,18.118,400000.0
2009-11-17 13:12:00,18.096,18.119,17.982,18.08,550000.0
2009-11-17 13:13:00,18.056,18.116,17.998,18.113,450000.0
2009-11-17 13:14:00,18.044,18.088,18.013,18.081,400000.0
2009-11-17 13:15:00,18.028,18.17,18.009,18.084,350000.0
2009-11-17 13:16:00,18.002,18.105,18.002,18.036,500000.0
2009-11-17 13:17:00,18.01,18.103,17.989,18.085,500000.0
2009-11-17 13:18:00,18.069,18.14,17.983,18.14,450000.0
2009-11-17 13:19:00,18.091,18.126,17.975,18.021,550000.0
2009-11-17 13:20:00,18.092,18.135,18.024,18.079,500000.0
2009-11-17 13:21:00,18.047,18.144,17.978,18.144,500000.0
2009-11-17 13:22:00,18.137,18.137,17.974,17.992,450000.0
2009-11-17 13:23:00,18.113,18.16,18.048,18.16,400000.0
2009-11-17 13:24:00,18.152,18.152,18.035,18.147,350000.0
2009-11-17 13:25:00,18.142,18.17,18.076,18.17,350000.0
2009-11-17 13:26:00,18.078,18.17,18.034,18.099,650000.0
2009-11-17 13:27:00,18.108,18.165,18.045,18.139,350000.0
2009-11-17 13:28:00,18.069,18.153,18.006,18.153,400000.0
2009-11-17 13:29:00,18.148,18.155,18.005,18.03,550000.0
2009-11-17 13:30:00,18.12,18.128,18.038,18.038,550000.0
2009-11-17 13:31:00,18.066,18.165,18.024,18.146,450000.0
2009-11-17 13:32:00,18.079,18.162,18.043,18.131,400000.0
2009-11-17 13:33:00,18.127,18.16,18.03,18.154,500000.0
2009-11-17 13:34:00,18.105,18.117,18.037,18.056,450000.0
2009-11-17 13:35:00,18.1,18.142,18.051,18.12,400000.0
2009-11-17 13:36:00,18.097,18.207,18.059,18.119,450000.0
2009-11-17 13:37:00,18.129,18.136,18.051,18.133,400000.0
2009-11-17 13:38:00,18.09,18.172,18.05,18.16,400000.0
2009-11-17 13:39:00,18.13,18.16,18.046,18.126,500000.0
2009-11-17 13:40:00,18.154,18.159,18.003,18.159,700000.0
2009-11-17 13:41:00,18.059,18.084,18.006,18.042,400000.0
2009-11-17 13:42:00,18.111,18.144,18.042,18.06,400000.0
2009-11-17 13:43:00,18.047,18.129,18.027,18.105,400000.0
2009-11-17 13:44:00,18.106,18.129,18.011,18.097,750000.0
2009-11-17 13:45:00,18.095,18.137,18.023,18.031,550000.0
2009-11-17 13:46:00,18.103,18.153,18.038,18.096,450000.0
2009-11-17 13:47:00,18.113,18.138,18.034,18.138,350000.0
2009-11-17 13:48:00,18.021,18.143,18.019,18.033,450000.0
2009-11-17 13:49:00,18.128,18.134,17.996,18.051,400000.0
2009-11-17 13:50:00,18.023,18.121,17.968,18.121,400000.0
2009-11-17 13:51:00,18.111,18.15,18.003,18.054,400000.0
2009-11-17 13:52:00,18.143,18.143,18.012,18.113,350000.0
2009-11-17 13:53:00,18.034,18.137,18.032,18.137,450000.0
2009-11-17 13:54:00,18.139,18.139,18.068,18.068,400000.0
2009-11-17 13:55:00,18.115,18.134,18.005,18.005,400000.0
2009-11-17 13:56:00,18.087,18.104,18.012,18.041,350000.0
2009-11-17 13:57:00,18.087,18.103,17.983,18.103,350000.0
2009-11-17 13:58:00,18.082,18.106,18.003,18.106,400000.0
2009-11-17 13:59:00,18.068,18.133,18.01,18.04,600000.0
2009-11-17 14:00:00,18.062,18.087,17.995,18.087,350000.0
2009-11-17 14:01:00,17.954,18.078,17.954,18.078,750000.0
2009-11-17 14:02:00,18.008,18.093,17.94,18.093,400000.0
2009-11-17 14:03:00,18.048,18.055,17.97,17.986,500000.0
2009-11-17 14:04:00,18.091,18.091,17.991,18.076,350000.0
2009-11-17 14:05:00,18.051,18.077,17.95,17.996,400000.0
2009-11-17 14:06:00,17.998,18.122,17.985,18.006,500000.0
2009-11-17 14:07:00,18.09,18.097,17.978,18.078,350000.0
2009-11-17 14:08:00,18.058,18.058,17.941,17.973,350000.0
2009-11-17 14:09:00,17.931,18.041,17.922,18.035,550000.0
2009-11-17 14:10:00,17.963,18.069,17.963,18.057,350000.0
2009-11-17 14:11:00,17.958,18.079,17.951,18.079,650000.0
2009-11-17 14:12:00,17.979,18.08,17.959,17.959,550000.0
2009-11-17 14:13:00,18.009,18.071,17.962,18.071,400000.0
2009-11-17 14:14:00,18.068,18.106,17.978,18.01,350000.0
2009-11-17 14:15:00,18.039,18.102,17.99,18.027,450000.0
2009-11-17 14:16:00,18.0,18.091,17.954,18.081,750000.0
2009-11-17 14:17:00,17.936,18.036,17.936,17.978,350000.0
2009-11-17 14:18:00,18.028,18.068,17.911,17.911,400000.0
2009-11-17 14:19:00,18.064,18.064,17.97,17.984,400000.0
2009-11-17 14:20:00,17.997,18.093,17.977,17.977,600000.0
2009-11-17 14:21:00,18.023,18.057,17.908,18.025,400000.0
2009-11-17 14:22:00,18.046,18.084,17.993,18.077,350000.0
2009-11-17 14:23:00,18.021,18.053,17.927,17.946,650000.0
2009-11-17 14:24:00,17.962,18.053,17.917,18.019,550000.0
2009-11-17 14:25:00,17.995,18.075,17.918,17.918,700000.0
2009-11-17 14:26:00,17.999,18.079,17.946,18.012,350000.0
2009-11-17 14:27:00,17.928,18.041,17.913,18.041,450000.0
2009-11-17 14:28:00,18.046,18.076,17.98,18.076,400000.0
2009-11-17 14:29:00,18.039,18.059,17.977,18.059,450000.0
2009-11-17 14:30:00,18.059,18.105,17.981,18.04,650000.0
2009-11-17 14:31:00,18.015,18.086,17.956,18.053,350000.0
2009-11-17 14:32:00,18.002,18.097,17.977,17.977,500000.0
2009-11-17 14:33:00,17.972,18.069,17.972,17.989,350000.0
2009-11-17 14:34:00,18.057,18.097,17.958,17.97,450000.0
2009-11-17 14:35:00,17.987,18.073,17.976,18.073,350000.0
2009-11-17 14:36:00,18.006,18.102,17.973,18.076,450000.0
2009-11-17 14:37:00,17.989,18.113,17.929,17.929,550000.0
2009-11-17 14:38:00,18.047,18.065,17.97,18.018,400000.0
2009-11-17 14:39:00,18.031,18.147,17.995,18.014,800000.0
2009-11-17 14:40:00,18.012,18.101,17.976,17.976,700000.0
2009-11-17 14:41:00,18.018,18.073,17.971,18.073,350000.0
2009-11-17 14:42:00,17.997,18.082,17.943,18.082,450000.0
2009-11-17 14:43:00,18.06,18.108,17.973,18.108,500000.0
2009-11-17 14:44:00,17.979,18.049,17.96,18.049,450000.0
2009-11-17 14:45:00,18.067,18.11,17.987,18.001,400000.0
2009-11-17 14:46:00,18.101,18.101,17.95,18.092,400000.0
2009-11-17 14:47:00,18.054,18.092,17.97,18.061,350000.0
2009-11-17 14:48:00,18.083,18.136,18.04,18.112,400000.0
2009-11-17 14:49:00,18.141,18.156,18.009,18.009,500000.0
2009-11-17 14:50:00,18.023,18.088,17.996,18.008,550000.0
2009-11-17 14:51:00,18.116,18.138,18.027,18.09,350000.0
2009-11-17 14:52:00,18.106,18.136,18.003,18.105,400000.0
2009-11-17 14:53:00,18.0,18.111,18.0,18.105,500000.0
2009-11-17 14:54:00,18.123,18.18,18.024,18.09,400000.0
2009-11-17 14:55:00,18.075,18.127,18.017,18.105,450000.0
2009-11-17 14:56:00,18.122,18.129,18.04,18.04,400000.0
2009-11-17 14:57:00,18.059,18.147,17.98,18.036,450000.0
2009-11-17 14:58:00,18.108,18.13,17.991,18.049,550000.0
2009-11-17 14:59:00,18.059,18.146,17.992,18.146,550000.0
2009-11-17 15:00:00,18.122,18.187,18.053,18.089,350000.0
2009-11-17 15:01:00,18.16,18.16,18.022,18.065,400000.0
2009-11-17 15:02:00,18.092,18.128,18.033,18.092,400000.0
2009-11-17 15:03:00,18.163,18.163,18.022,18.15,450000.0
2009-11-17 15:04:00,18.097,18.163,18.025,18.131,400000.0
2009-11-17 15:05:00,18.139,18.179,18.045,18.103,400000.0
2009-11-17 15:06:00,18.139,18.139,18.0,18.026,400000.0
2009-11-17 15:07:00,18.062,18.179,18.046,18.125,350000.0
2009-11-17 15:08:00,18.095,18.151,18.041,18.104,400000.0
2009-11-17 15:09:00,18.087,18.162,18.03,18.153,350000.0
2009-11-17 15:10:00,18.008,18.119,17.952,18.119,550000.0
2009-11-17 15:11:00,18.108,18.108,18.011,18.019,400000.0
2009-11-17 15:12:00,18.087,18.112,18.017,18.055,350000.0
2009-11-17 15:13:00,18.074,18.168,18.039,18.101,400000.0
2009-11-17 15:14:00,18.041,18.167,18.027,18.027,400000.0
2009-11-17 15:15:00,18.154,18.154,18.017,18.076,400000.0
2009-11-17 15:16:00,18.024,18.169,18.024,18.169,350000.0
2009-11-17 15:17:00,18.135,18.182,18.022,18.182,500000.0
2009-11-17 15:18:00,18.195,18.195,18.047,18.086,500000.0
2009-11-17 15:19:00,18.102,18.186,18.046,18.049,450000.0
2009-11-17 15:20:00,18.165,18.201,18.078,18.078,650000.0
2009-11-17 15:21:00,18.135,18.21,18.07,18.21,750000.0
2009-11-17 15:22:00,18.214,18.214,18.073,18.14,400000.0
2009-11-17 15:23:00,18.099,18.181,18.068,18.143,450000.0
2009-11-17 15:24:00,18.136,18.208,18.104,18.121,600000.0
2009-11-17 15:25:00,18.23,18.243,18.13,18.238,500000.0
2009-11-17 15:26:00,18.119,18.209,18.105,18.105,450000.0
2009-11-17 15:27:00,18.208,18.273,18.138,18.138,450000.0
2009-11-17 15:28:00,18.206,18.22,18.161,18.193,350000.0
2009-11-17 15:29:00,18.245,18.245,18.131,18.138,400000.0
2009-11-17 15:30:00,18.143,18.226,18.104,18.168,400000.0
2009-11-17 15:31:00,18.105,18.177,18.07,18.075,350000.0
2009-11-17 15:32:00,18.128,18.222,18.075,18.222,350000.0
2009-11-17 15:33:00,18.134,18.206,18.11,18.177,350000.0
2009-11-17 15:34:00,18.114,18.206,18.114,18.192,450000.0
2009-11-17 15:35:00,18.196,18.23,18.089,18.155,500000.0
2009-11-17 15:36:00,18.117,18.199,18.07,18.195,550000.0
2009-11-17 15:37:00,18.215,18.217,18.067,18.079,400000.0
2009-11-17 15:38:00,18.159,18.211,18.085,18.105,400000.0
2009-11-17 15:39:00,18.155,18.244,18.155,18.175,350000.0
2009-11-17 15:40:00,18.123,18.214,18.1,18.154,550000.0
2009-11-17 15:41:00,18.112,18.236,18.112,18.236,500000.0
2009-11-17 15:42:00,18.2,18.247,18.111,18.158,400000.0
2009-11-17 15:43:00,18.235,18.274,18.137,18.18,350000.0
2009-11-17 15:44:00,18.21,18.255,18.119,18.222,550000.0
2009-11-17 15:45:00,18.145,18.285,18.145,18.18,400000.0
2009-11-17 15:46:00,18.174,18.252,18.129,18.236,350000.0
2009-11-17 15:47:00,18.234,18.266,18.141,18.141,550000.0
2009-11-17 15:48:00,18.137,18.221,18.137,18.154,350000.0
2009-11-17 15:49:00,18.223,18.255,18.188,18.255,350000.0
2009-11-17 15:50:00,18.219,18.272,18.156,18.17,550000.0
2009-11-17 15:51:00,18.107,18.233,18.099,18.233,500000.0
2009-11-17 15:52:00,18.115,18.235,18.103,18.103,350000.0
2009-11-17 15:53:00,18.23,18.233,18.092,18.14,400000.0
2009-11-17 15:54:00,18.204,18.255,18.123,18.243,450000.0
2009-11-17 15:55:00,18.165,18.242,18.105,18.133,350000.0
2009-11-17 15:56:00,18.25,18.25,18.094,18.094,450000.0
2009-11-17 15:57:00,18.096,18.227,18.096,18.164,350000.0
2009-11-17 15:58:00,18.126,18.23,18.094,18.214,350000.0
2009-11-17 15:59:00,18.226,18.226,18.109,18.143,450000.0
2009-11-17 16:00:00,18.078,18.218,18.078,18.208,550000.0
2009-11-17 16:01:00,18.196,18.242,18.121,18.217,450000.0
2009-11-17 16:02:00,18.216,18.262,18.129,18.252,450000.0
2009-11-17 16:03:00,18.275,18.317,18.175,18.317,550000.0
2009-11-17 16:04:00,18.17,18.271,18.159,18.271,500000.0
2009-11-17 16:05:00,18.272,18.274,18.147,18.147,650000.0
2009-11-17 16:06:00,18.162,18.261,18.162,18.177,500000.0
2009-11-17 16:07:00,18.187,18.312,18.177,18.2,350000.0
2009-11-17 16:08:00,18.287,18.287,18.159,18.205,350000.0
2009-11-17 16:09:00,18.167,18.302,18.167,18.302,350000.0
2009-11-17 16:10:00,18.292,18.292,18.165,18.176,350000.0
2009-11-17 16:11:00,18.191,18.285,18.146,18.253,450000.0
2009-11-17 16:12:00,18.247,18.29,18.159,18.201,600000.0
2009-11-17 16:13:00,18.24,18.248,18.111,18.172,450000.0
2009-11-17 16:14:00,18.141,18.254,18.135,18.135,400000.0
2009-11-17 16:15:00,18.228,18.267,18.093,18.22,400000.0
2009-11-17 16:16:00,18.177,18.24,18.121,18.2,550000.0
2009-11-17 16:17:00,18.104,18.236,18.104,18.236,350000.0
2009-11-17 16:18:00,18.267,18.27,18.133,18.254,400000.0
2009-11-17 16:19:00,18.145,18.267,18.145,18.267,500000.0
2009-11-17 16:20:00,18.242,18.256,18.103,18.256,550000.0
2009-11-17 16:21:00,18.173,18.269,18.129,18.269,400000.0
2009-11-17 16:22:00,18.241,18.257,18.157,18.214,450000.0
2009-11-17 16:23:00,18.257,18.305,18.161,18.278,500000.0
2009-11-17 16:24:00,18.233,18.264,18.173,18.264,400000.0
2009-11-17 16:25:00,18.212,18.265,18.177,18.24,350000.0
2009-11-17 16:26:00,18.229,18.291,18.188,18.291,400000.0
2009-11-17 16:27:00,18.229,18.281,18.14,18.272,650000.0
2009-11-17 16:28:00,18.225,18.229,18.097,18.187,550000.0
2009-11-17 16:29:00,18.223,18.231,18.139,18.162,400000.0
2009-11-17 16:30:00,18.251,18.251,18.111,18.131,600000.0
2009-11-17 16:31:00,18.087,18.226,18.087,18.206,350000.0
2009-11-17 16:32:00,18.199,18.256,18.106,18.249,450000.0
2009-11-17 16:33:00,18.225,18.225,18.085,18.2,450000.0
2009-11-17 16:34:00,18.168,18.225,18.118,18.18,350000.0
2009-11-17 16:35:00,18.105,18.194,18.104,18.132,400000.0
2009-11-17 16:36:00,18.133,18.23,18.129,18.207,400000.0
2009-11-17 16:37:00,18.199,18.232,18.111,18.165,500000.0
2009-11-17 16:38:00,18.095,18.224,18.095,18.203,450000.0
2009-11-17 16:39:00,18.23,18.23,18.129,18.216,500000.0
2009-11-17 16:40:00,18.134,18.21,18.134,18.193,450000.0
2009-11-17 16:41:00,18.171,18.271,18.118,18.231,400000.0
2009-11-17 16:42:00,18.201,18.286,18.118,18.286,700000.0
2009-11-17 16:43:00,18.167,18.313,18.167,18.234,400000.0
2009-11-17 16:44:00,18.216,18.23,18.129,18.184,400000.0
2009-11-17 16:45:00,18.152,18.272,18.13,18.253,350000.0
2009-11-17 16:46:00,18.194,18.271,18.187,18.269,500000.0
2009-11-17 16:47:00,18.16,18.257,18.112,18.162,600000.0
2009-11-17 16:48:00,18.228,18.273,18.134,18.223,450000.0
2009-11-17 16:49:00,18.213,18.268,18.131,18.131,450000.0
2009-11-17 16:50:00,18.152,18.267,18.152,18.223,350000.0
2009-11-17 16:51:00,18.188,18.245,18.101,18.123,500000.0
2009-11-17 16:52:00,18.158,18.29,18.154,18.269,350000.0
2009-11-17 16:53:00,18.219,18.303,18.142,18.169,450000.0
2009-11-17 16:54:00,18.25,18.289,18.193,18.243,400000.0
2009-11-17 16:55:00,18.262,18.281,18.13,18.13,350000.0
2009-11-17 16:56:00,18.194,18.287,18.166,18.171,400000.0
2009-11-17 16:57:00,18.236,18.236,18.141,18.231,850000.0
2009-11-17 16:58:00,18.186,18.337,18.166,18.166,450000.0
2009-11-17 16:59:00,18.167,18.273,18.163,18.178,400000.0
2009-11-17 17:00:00,18.177,18.273,18.136,18.26,350000.0
2009-11-17 17:01:00,18.277,18.317,18.2,18.291,400000.0
2009-11-17 17:02:00,18.193,18.268,18.193,18.226,400000.0
2009-11-17 17:03:00,18.256,18.256,18.134,18.223,400000.0
2009-11-17 17:04:00,18.265,18.273,18.142,18.156,400000.0
2009-11-17 17:05:00,18.186,18.293,18.15,18.203,600000.0
2009-11-17 17:06:00,18.24,18.263,18.127,18.234,400000.0
2009-11-17 17:07:00,18.197,18.272,18.156,18.158,550000.0
2009-11-17 17:08:00,18.251,18.251,18.12,18.15,350000.0
2009-11-17 17:09:00,18.223,18.257,18.124,18.245,450000.0
2009-11-17 17:10:00,18.261,18.268,18.182,18.233,400000.0
2009-11-17 17:11:00,18.239,18.301,18.132,18.132,400000.0
2009-11-17 17:12:00,18.167,18.239,18.151,18.228,400000.0
2009-11-17 17:13:00,18.141,18.259,18.131,18.259,600000.0
2009-11-17 17:14:00,18.173,18.256,18.138,18.138,350000.0
2009-11-17 17:15:00,18.164,18.268,18.164,18.268,350000.0
2009-11-17 17:16:00,18.195,18.211,18.108,18.174,500000.0
2009-11-17 17:17:00,18.204,18.224,18.113,18.191,400000.0
2009-11-17 17:18:00,18.243,18.335,18.179,18.24,550000.0
2009-11-17 17:19:00,18.222,18.276,18.111,18.205,550000.0
2009-11-17 17:20:00,18.276,18.276,18.141,18.16,350000.0
2009-11-17 17:21:00,18.268,18.268,18.142,18.19,350000.0
2009-11-17 17:22:00,18.159,18.239,18.114,18.155,450000.0
2009-11-17 17:23:00,18.234,18.279,18.17,18.17,400000.0
2009-11-17 17:24:00,18.161,18.35,18.148,18.277,550000.0
2009-11-17 17:25:00,18.287,18.287,18.148,18.237,450000.0
2009-11-17 17:26:00,18.168,18.284,18.159,18.238,450000.0
2009-11-17 17:27:00,18.289,18.303,18.186,18.253,650000.0
2009-11-17 17:28:00,18.166,18.306,18.166,18.269,350000.0
2009-11-17 17:29:00,18.193,18.287,18.186,18.287,400000.0
2009-11-17 17:30:00,18.183,18.271,18.143,18.23,450000.0
2009-11-17 17:31:00,18.222,18.291,18.167,18.248,600000.0
2009-11-17 17:32:00,18.185,18.216,18.09,18.133,500000.0
2009-11-17 17:33:00,18.174,18.258,18.168,18.218,400000.0
2009-11-17 17:34:00,18.165,18.246,18.117,18.161,400000.0
2009-11-17 17:35:00,18.271,18.271,18.171,18.181,500000.0
2009-11-17 17:36:00,18.152,18.228,18.124,18.228,350000.0
2009-11-17 17:37:00,18.204,18.22,18.123,18.163,350000.0
2009-11-17 17:38:00,18.208,18.234,18.089,18.096,500000.0
2009-11-17 17:39:00,18.204,18.204,18.09,18.196,600000.0
2009-11-17 17:40:00,18.144,18.169,18.059,18.166,550000.0
2009-11-17 17:41:00,18.177,18.177,18.032,18.162,750000.0
2009-11-17 17:42:00,18.174,18.188,18.072,18.127,400000.0
2009-11-17 17:43:00,18.208,18.208,18.075,18.085,450000.0
2009-11-17 17:44:00,18.164,18.209,18.061,18.069,650000.0
2009-11-17 17:45:00,18.109,18.206,18.087,18.131,550000.0
2009-11-17 17:46:00,18.126,18.18,18.071,18.099,350000.0
2009-11-17 17:47:00,18.207,18.207,18.066,18.073,400000.0
2009-11-17 17:48:00,18.136,18.216,18.098,18.216,450000.0
2009-11-17 17:49:00,18.082,18.237,18.082,18.19,650000.0
2009-11-17 17:50:00,18.159,18.21,18.112,18.112,500000.0
2009-11-17 17:51:00,18.124,18.187,18.061,18.178,550000.0
2009-11-17 17:52:00,18.2,18.2,18.044,18.161,450000.0
2009-11-17 17:53:00,18.15,18.208,18.077,18.197,550000.0
2009-11-17 17:54:00,18.151,18.234,18.151,18.193,350000.0
2009-11-17 17:55:00,18.25,18.256,18.111,18.182,550000.0
2009-11-17 17:56:00,18.173,18.28,18.139,18.23,500000.0
2009-11-17 17:57:00,18.258,18.258,18.122,18.222,400000.0
2009-11-17 17:58:00,18.231,18.276,18.16,18.276,400000.0
2009-11-17 17:59:00,18.249,18.269,18.159,18.184,600000.0
2009-11-17 18:00:00,18.183,18.281,18.183,18.192,450000.0
2009-11-17 18:01:00,18.16,18.263,18.137,18.178,400000.0
2009-11-17 18:02:00,18.242,18.249,18.184,18.249,350000.0
2009-11-17 18:03:00,18.241,18.262,18.098,18.217,550000.0
2009-11-17 18:04:00,18.217,18.256,18.109,18.256,450000.0
2009-11-17 18:05:00,18.211,18.254,18.102,18.221,750000.0
2009-11-17 18:06:00,18.195,18.223,18.067,18.128,450000.0
2009-11-17 18:07:00,18.185,18.227,18.071,18.197,400000.0
2009-11-17 18:08:00,18.139,18.273,18.139,18.27,400000.0
2009-11-17 18:09:00,18.245,18.258,18.17,18.177,800000.0
2009-11-17 18:10:00,18.206,18.294,18.146,18.254,400000.0
2009-11-17 18:11:00,18.156,18.221,18.123,18.221,1500000.0
2009-11-17 18:12:00,18.204,18.204,18.102,18.117,400000.0
2009-11-17 18:13:00,18.212,18.212,18.106,18.203,400000.0
2009-11-17 18:14:00,18.138,18.234,18.096,18.234,450000.0
2009-11-17 18:15:00,18.167,18.23,18.128,18.157,2000000.0
2009-11-17 18:16:00,18.164,18.194,18.11,18.133,400000.0
2009-11-17 18:17:00,18.245,18.247,18.153,18.247,350000.0
2009-11-17 18:18:00,18.202,18.238,18.111,18.125,550000.0
2009-11-17 18:19:00,18.222,18.29,18.146,18.146,400000.0
2009-11-17 18:20:00,18.116,18.214,18.116,18.165,550000.0
2009-11-17 18:21:00,18.205,18.247,18.112,18.155,350000.0
2009-11-17 18:22:00,18.169,18.273,18.126,18.152,1550000.0
2009-11-17 18:23:00,18.152,18.208,18.126,18.143,1600000.0
2009-11-17 18:24:00,18.212,18.212,18.067,18.12,1450000.0
2009-11-17 18:25:00,18.142,18.27,18.103,18.121,1950000.0
2009-11-17 18:26:00,18.198,18.198,18.115,18.191,400000.0
2009-11-17 18:27:00,18.172,18.175,18.139,18.175,350000.0
2009-11-17 18:28:00,18.216,18.303,18.138,18.189,450000.0
2009-11-17 18:29:00,18.207,18.283,18.169,18.169,450000.0
2009-11-17 18:30:00,18.208,18.378,18.208,18.248,1400000.0
2009-11-17 18:31:00,18.232,18.307,18.19,18.231,1550000.0
2009-11-17 18:32:00,18.302,18.333,18.211,18.295,400000.0
2009-11-17 18:33:00,18.243,18.287,18.197,18.252,1200000.0
2009-11-17 18:34:00,18.313,18.331,18.194,18.227,400000.0
2009-11-17 18:35:00,18.242,18.301,18.198,18.251,1500000.0
2009-11-17 18:36:00,18.317,18.343,18.22,18.34,350000.0
2009-11-17 18:37:00,18.202,18.32,18.163,18.247,500000.0
2009-11-17 18:38:00,18.236,18.32,18.235,18.32,350000.0
2009-11-17 18:39:00,18.32,18.335,18.256,18.298,350000.0
2009-11-17 18:40:00,18.298,18.356,18.259,18.271,1800000.0
2009-11-17 18:41:00,18.261,18.332,18.239,18.264,1650000.0
2009-11-17 18:42:00,18.294,18.294,18.228,18.267,1500000.0
2009-11-17 18:43:00,18.301,18.342,18.228,18.311,1500000.0
2009-11-17 18:44:00,18.255,18.295,18.206,18.276,400000.0
2009-11-17 18:45:00,18.266,18.323,18.214,18.313,350000.0
2009-11-17 18:46:00,18.286,18.312,18.183,18.253,1450000.0
2009-11-17 18:47:00,18.221,18.301,18.213,18.301,300000.0
2009-11-17 18:48:00,18.258,18.294,18.195,18.266,1900000.0
2009-11-17 18:49:00,18.254,18.29,18.176,18.218,450000.0
2009-11-17 18:50:00,18.227,18.279,18.171,18.191,500000.0
2009-11-17 18:51:00,18.282,18.293,18.165,18.165,450000.0
2009-11-17 18:52:00,18.259,18.322,18.155,18.249,500000.0
2009-11-17 18:53:00,18.271,18.286,18.216,18.273,1250000.0
2009-11-17 18:54:00,18.26,18.296,18.215,18.259,1800000.0
2009-11-17 18:55:00,18.227,18.319,18.227,18.276,450000.0
2009-11-17 18:56:00,18.267,18.301,18.194,18.251,1300000.0
2009-11-17 18:57:00,18.197,18.282,18.167,18.206,400000.0
2009-11-17 18:58:00,18.279,18.287,18.211,18.275,1250000.0
2009-11-17 18:59:00,18.247,18.306,18.184,18.285,1500000.0
2009-11-17 19:00:00,18.306,18.306,18.136,18.216,450000.0
2009-11-17 19:01:00,18.294,18.294,18.164,18.179,350000.0
2009-11-17 19:02:00,18.277,18.283,18.17,18.283,500000.0
2009-11-17 19:03:00,18.232,18.315,18.232,18.246,350000.0
2009-11-17 19:04:00,18.283,18.32,18.276,18.276,350000.0
2009-11-17 19:05:00,18.253,18.333,18.217,18.333,400000.0
2009-11-17 19:06:00,18.291,18.298,18.191,18.24,450000.0
2009-11-17 19:07:00,18.333,18.333,18.242,18.283,550000.0
2009-11-17 19:08:00,18.261,18.332,18.188,18.287,500000.0
2009-11-17 19:09:00,18.317,18.317,18.218,18.259,350000.0
2009-11-17 19:10:00,18.26,18.377,18.26,18.296,350000.0
2009-11-17 19:11:00,18.374,18.417,18.252,18.291,800000.0
2009-11-17 19:12:00,18.313,18.361,18.262,18.361,350000.0
2009-11-17 19:13:00,18.256,18.378,18.241,18.241,600000.0
2009-11-17 19:14:00,18.242,18.388,18.233,18.282,550000.0
2009-11-17 19:15:00,18.32,18.421,18.283,18.377,400000.0
2009-11-17 19:16:00,18.345,18.379,18.226,18.226,350000.0
2009-11-17 19:17:00,18.292,18.327,18.197,18.311,350000.0
2009-11-17 19:18:00,18.31,18.328,18.218,18.278,450000.0
2009-11-17 19:19:00,18.301,18.339,18.181,18.339,350000.0
2009-11-17 19:20:00,18.248,18.365,18.248,18.32,400000.0
2009-11-17 19:21:00,18.192,18.336,18.192,18.26,400000.0
2009-11-17 19:22:00,18.314,18.339,18.215,18.314,400000.0
2009-11-17 19:23:00,18.232,18.346,18.232,18.297,400000.0
2009-11-17 19:24:00,18.258,18.37,18.241,18.335,550000.0
2009-11-17 19:25:00,18.277,18.355,18.219,18.223,550000.0
2009-11-17 19:26:00,18.254,18.328,18.217,18.229,450000.0
2009-11-17 19:27:00,18.284,18.315,18.207,18.207,350000.0
2009-11-17 19:28:00,18.273,18.326,18.247,18.301,350000.0
2009-11-17 19:29:00,18.347,18.371,18.242,18.242,500000.0
2009-11-17 19:30:00,18.341,18.354,18.215,18.32,350000.0
2009-11-17 19:31:00,18.306,18.358,18.233,18.352,450000.0
2009-11-17 19:32:00,18.288,18.325,18.184,18.184,400000.0
2009-11-17 19:33:00,18.259,18.304,18.198,18.297,350000.0
2009-11-17 19:34:00,18.324,18.337,18.223,18.256,400000.0
2009-11-17 19:35:00,18.325,18.351,18.245,18.316,500000.0
2009-11-17 19:36:00,18.304,18.34,18.211,18.247,350000.0
2009-11-17 19:37:00,18.265,18.349,18.217,18.337,350000.0
2009-11-17 19:38:00,18.327,18.342,18.223,18.339,400000.0
2009-11-17 19:39:00,18.358,18.358,18.227,18.262,400000.0
2009-11-17 19:40:00,18.256,18.349,18.233,18.343,550000.0
2009-11-17 19:41:00,18.239,18.381,18.226,18.305,350000.0
2009-11-17 19:42:00,18.308,18.358,18.231,18.264,550000.0
2009-11-17 19:43:00,18.304,18.33,18.189,18.33,400000.0
2009-11-17 19:44:00,18.328,18.375,18.258,18.258,400000.0
2009-11-17 19:45:00,18.242,18.336,18.242,18.309,500000.0
2009-11-17 19:46:00,18.245,18.341,18.245,18.31,350000.0
2009-11-17 19:47:00,18.241,18.349,18.241,18.309,350000.0
2009-11-17 19:48:00,18.195,18.303,18.195,18.27,550000.0
2009-11-17 19:49:00,18.295,18.34,18.231,18.311,350000.0
2009-11-17 19:50:00,18.319,18.319,18.202,18.225,550000.0
2009-11-17 19:51:00,18.277,18.343,18.239,18.334,500000.0
2009-11-17 19:52:00,18.238,18.332,18.205,18.316,350000.0
2009-11-17 19:53:00,18.246,18.292,18.208,18.271,350000.0
2009-11-17 19:54:00,18.331,18.376,18.26,18.26,400000.0
2009-11-17 19:55:00,18.236,18.34,18.226,18.308,450000.0
2009-11-17 19:56:00,18.259,18.335,18.198,18.198,500000.0
2009-11-17 19:57:00,18.323,18.334,18.18,18.334,500000.0
2009-11-17 19:58:00,18.237,18.41,18.237,18.326,600000.0
2009-11-17 19:59:00,18.297,18.351,18.226,18.226,350000.0
2009-11-17 20:00:00,18.336,18.336,18.229,18.319,400000.0
2009-11-17 20:01:00,18.312,18.361,18.224,18.354,600000.0
2009-11-17 20:02:00,18.311,18.336,18.214,18.336,450000.0
2009-11-17 20:03:00,18.279,18.332,18.252,18.252,500000.0
2009-11-17 20:04:00,18.238,18.34,18.214,18.328,400000.0
2009-11-17 20:05:00,18.254,18.29,18.147,18.236,550000.0
2009-11-17 20:06:00,18.184,18.274,18.175,18.259,450000.0
2009-11-17 20:07:00,18.196,18.308,18.196,18.308,350000.0
2009-11-17 20:08:00,18.234,18.365,18.21,18.26,450000.0
2009-11-17 20:09:00,18.301,18.302,18.188,18.302,400000.0
2009-11-17 20:10:00,18.276,18.288,18.137,18.288,550000.0
2009-11-17 20:11:00,18.295,18.31,18.184,18.184,500000.0
2009-11-17 20:12:00,18.302,18.302,18.179,18.288,350000.0
2009-11-17 20:13:00,18.22,18.317,18.216,18.286,550000.0
2009-11-17 20:14:00,18.282,18.29,18.153,18.282,500000.0
2009-11-17 20:15:00,18.21,18.295,18.13,18.295,350000.0
2009-11-17 20:16:00,18.245,18.338,18.211,18.282,550000.0
2009-11-17 20:17:00,18.184,18.299,18.184,18.279,500000.0
2009-11-17 20:18:00,18.275,18.31,18.198,18.31,350000.0
2009-11-17 20:19:00,18.266,18.329,18.209,18.246,550000.0
2009-11-17 20:20:00,18.33,18.371,18.225,18.317,400000.0
2009-11-17 20:21:00,18.284,18.321,18.222,18.222,350000.0
2009-11-17 20:22:00,18.346,18.352,18.23,18.314,500000.0
2009-11-17 20:23:00,18.349,18.362,18.237,18.334,350000.0
2009-11-17 20:24:00,18.241,18.364,18.241,18.245,450000.0
2009-11-17 20:25:00,18.213,18.341,18.213,18.223,350000.0
2009-11-17 20:26:00,18.335,18.335,18.212,18.238,400000.0
2009-11-17 20:27:00,18.296,18.362,18.237,18.329,350000.0
2009-11-17 20:28:00,18.299,18.311,18.156,18.173,350000.0
2009-11-17 20:29:00,18.335,18.364,18.209,18.302,350000.0
2009-11-17 20:30:00,18.248,18.332,18.2,18.3,550000.0
2009-11-17 20:31:00,18.314,18.314,18.22,18.22,350000.0
2009-11-17 20:32:00,18.246,18.369,18.242,18.363,400000.0
2009-11-17 20:33:00,18.31,18.322,18.216,18.286,550000.0
2009-11-17 20:34:00,18.21,18.324,18.19,18.324,550000.0
2009-11-17 20:35:00,18.344,18.352,18.232,18.351,450000.0
2009-11-17 20:36:00,18.24,18.363,18.24,18.246,350000.0
2009-11-17 20:37:00,18.296,18.351,18.243,18.256,400000.0
2009-11-17 20:38:00,18.35,18.362,18.229,18.348,500000.0
2009-11-17 20:39:00,18.341,18.36,18.303,18.303,350000.0
2009-11-17 20:40:00,18.299,18.357,18.22,18.343,350000.0
2009-11-17 20:41:00,18.265,18.374,18.265,18.285,500000.0
2009-11-17 20:42:00,18.356,18.404,18.258,18.272,350000.0
2009-11-17 20:43:00,18.233,18.367,18.233,18.363,500000.0
2009-11-17 20:44:00,18.379,18.382,18.251,18.382,450000.0
2009-11-17 20:45:00,18.38,18.38,18.236,18.368,550000.0
2009-11-17 20:46:00,18.253,18.369,18.226,18.369,350000.0
2009-11-17 20:47:00,18.334,18.352,18.276,18.352,400000.0
2009-11-17 20:48:00,18.335,18.368,18.282,18.342,350000.0
2009-11-17 20:49:00,18.404,18.407,18.299,18.354,350000.0
2009-11-17 20:50:00,18.269,18.368,18.269,18.279,350000.0
2009-11-17 20:51:00,18.259,18.387,18.259,18.363,350000.0
2009-11-17 20:52:00,18.278,18.362,18.244,18.256,350000.0
2009-11-17 20:53:00,18.341,18.37,18.247,18.286,500000.0
2009-11-17 20:54:00,18.359,18.388,18.235,18.27,450000.0
2009-11-17 20:55:00,18.284,18.401,18.249,18.401,350000.0
2009-11-17 20:56:00,18.351,18.373,18.26,18.334,450000.0
2009-11-17 20:57:00,18.343,18.38,18.298,18.368,400000.0
2009-11-17 20:58:00,18.367,18.397,18.353,18.354,350000.0
2009-11-17 20:59:00,18.344,18.379,18.243,18.353,350000.0
2009-11-17 21:00:00,18.346,18.389,18.257,18.292,500000.0
2009-11-17 21:01:00,18.276,18.368,18.276,18.277,500000.0
2009-11-17 21:02:00,18.376,18.377,18.227,18.363,500000.0
2009-11-17 21:03:00,18.371,18.377,18.253,18.258,600000.0
2009-11-17 21:04:00,18.277,18.363,18.212,18.254,800000.0
2009-11-17 21:05:00,18.343,18.373,18.243,18.331,450000.0
2009-11-17 21:06:00,18.368,18.368,18.235,18.335,950000.0
2009-11-17 21:07:00,18.232,18.349,18.227,18.331,450000.0
2009-11-17 21:08:00,18.25,18.349,18.224,18.349,400000.0
2009-11-17 21:09:00,18.365,18.365,18.297,18.344,250000.0
2009-11-17 21:10:00,18.355,18.412,18.278,18.34,650000.0
2009-11-17 21:11:00,18.347,18.347,18.212,18.332,450000.0
2009-11-17 21:12:00,18.32,18.357,18.229,18.269,500000.0
2009-11-17 21:13:00,18.341,18.373,18.262,18.37,400000.0
2009-11-17 21:14:00,18.317,18.331,18.216,18.316,400000.0
2009-11-17 21:15:00,18.233,18.359,18.233,18.359,350000.0
2009-11-17 21:16:00,18.325,18.33,18.243,18.308,500000.0
2009-11-17 21:17:00,18.34,18.34,18.32,18.34,400000.0
2009-11-17 21:18:00,18.267,18.336,18.229,18.273,400000.0
2009-11-17 21:19:00,18.215,18.36,18.215,18.326,400000.0
2009-11-17 21:20:00,18.389,18.439,18.286,18.286,850000.0
2009-11-17 21:21:00,18.36,18.36,18.256,18.319,400000.0
2009-11-17 21:22:00,18.272,18.356,18.224,18.356,500000.0
2009-11-17 21:23:00,18.26,18.33,18.26,18.326,400000.0
2009-11-17 21:24:00,18.315,18.402,18.267,18.267,450000.0
2009-11-17 21:25:00,18.319,18.393,18.281,18.362,500000.0
2009-11-17 21:26:00,18.301,18.34,18.249,18.249,450000.0
2009-11-17 21:27:00,18.263,18.391,18.249,18.344,550000.0
2009-11-17 21:28:00,18.306,18.386,18.264,18.386,450000.0
2009-11-17 21:29:00,18.355,18.355,18.239,18.253,350000.0
2009-11-17 21:30:00,18.351,18.405,18.275,18.28,600000.0
2009-11-17 21:31:00,18.348,18.358,18.249,18.305,400000.0
2009-11-17 21:32:00,18.28,18.358,18.28,18.292,400000.0
2009-11-17 21:33:00,18.39,18.4,18.38,18.4,600000.0
2009-11-17 21:34:00,18.28,18.36,18.231,18.283,600000.0
2009-11-17 21:35:00,18.262,18.377,18.237,18.338,500000.0
2009-11-17 21:36:00,18.262,18.378,18.25,18.378,400000.0
2009-11-17 21:37:00,18.359,18.37,18.238,18.37,350000.0
2009-11-17 21:38:00,18.268,18.327,18.268,18.327,350000.0
2009-11-17 21:39:00,18.288,18.337,18.25,18.327,350000.0
2009-11-17 21:40:00,18.33,18.368,18.226,18.368,750000.0
2009-11-17 21:41:00,18.284,18.358,18.266,18.34,450000.0
2009-11-17 21:42:00,18.34,18.404,18.315,18.39,350000.0
2009-11-17 21:43:00,18.287,18.337,18.287,18.337,150000.0
2009-11-17 21:44:00,18.336,18.36,18.219,18.36,350000.0
2009-11-17 21:45:00,18.313,18.326,18.231,18.316,350000.0
2009-11-17 21:46:00,18.287,18.342,18.224,18.342,300000.0
2009-11-17 21:47:00,18.359,18.37,18.252,18.252,250000.0
2009-11-17 21:48:00,18.254,18.36,18.229,18.331,400000.0
2009-11-17 21:49:00,18.317,18.352,18.237,18.352,250000.0
2009-11-17 21:50:00,18.312,18.325,18.185,18.219,700000.0
2009-11-17 21:51:00,18.279,18.314,18.205,18.282,400000.0
2009-11-17 21:52:00,18.295,18.318,18.167,18.212,450000.0
2009-11-17 21:53:00,18.3,18.313,18.198,18.219,400000.0
2009-11-17 21:54:00,18.317,18.317,18.192,18.212,350000.0
2009-11-17 21:55:00,18.33,18.341,18.222,18.291,350000.0
2009-11-17 21:56:00,18.217,18.293,18.195,18.229,400000.0
2009-11-17 21:57:00,18.283,18.313,18.196,18.232,550000.0
2009-11-17 21:58:00,18.211,18.273,18.173,18.256,400000.0
2009-11-17 21:59:00,18.236,18.324,18.222,18.324,450000.0
2009-11-17 22:00:00,18.331,18.331,18.203,18.33,800000.0
2009-11-17 22:01:00,18.267,18.32,18.254,18.32,400000.0
2009-11-17 22:02:00,18.303,18.357,18.229,18.229,450000.0
2009-11-17 22:03:00,18.227,18.336,18.227,18.234,400000.0
2009-11-17 22:04:00,18.334,18.334,18.163,18.203,500000.0
2009-11-17 22:05:00,18.282,18.307,18.225,18.263,350000.0
2009-11-17 22:06:00,18.329,18.342,18.257,18.257,350000.0
2009-11-17 22:07:00,18.323,18.323,18.208,18.31,450000.0
2009-11-17 22:08:00,18.243,18.372,18.243,18.354,450000.0
2009-11-17 22:09:00,18.309,18.309,18.19,18.245,350000.0
2009-11-17 22:10:00,18.332,18.349,18.219,18.31,1100000.0
2009-11-17 22:11:00,18.243,18.317,18.226,18.25,350000.0
2009-11-17 22:12:00,18.303,18.342,18.186,18.324,400000.0
2009-11-17 22:13:00,18.218,18.314,18.187,18.187,350000.0
2009-11-17 22:14:00,18.294,18.316,18.21,18.268,400000.0
2009-11-17 22:15:00,18.316,18.316,18.191,18.191,300000.0
2009-11-17 22:16:00,18.272,18.317,18.272,18.3,250000.0
2009-11-17 22:17:00,18.282,18.305,18.155,18.305,350000.0
2009-11-17 22:18:00,18.323,18.334,18.193,18.201,700000.0
2009-11-17 22:19:00,18.28,18.337,18.203,18.281,750000.0
2009-11-17 22:20:00,18.233,18.335,18.164,18.3,1200000.0
2009-11-17 22:21:00,18.338,18.36,18.268,18.334,400000.0
2009-11-17 22:22:00,18.308,18.338,18.222,18.24,400000.0
2009-11-17 22:23:00,18.321,18.403,18.251,18.295,550000.0
2009-11-17 22:24:00,18.36,18.363,18.233,18.233,400000.0
2009-11-17 22:25:00,18.326,18.365,18.266,18.365,450000.0
2009-11-17 22:26:00,18.345,18.374,18.249,18.295,350000.0
2009-11-17 22:27:00,18.325,18.344,18.198,18.201,350000.0
2009-11-17 22:28:00,18.313,18.331,18.261,18.265,350000.0
2009-11-17 22:29:00,18.263,18.321,18.232,18.295,250000.0
2009-11-17 22:30:00,18.246,18.361,18.234,18.353,700000.0
2009-11-17 22:31:00,18.344,18.384,18.281,18.344,350000.0
2009-11-17 22:32:00,18.341,18.363,18.284,18.298,450000.0
2009-11-17 22:33:00,18.364,18.386,18.277,18.383,450000.0
2009-11-17 22:34:00,18.349,18.362,18.238,18.288,550000.0
2009-11-17 22:35:00,18.351,18.376,18.267,18.33,500000.0
2009-11-17 22:36:00,18.277,18.395,18.268,18.373,350000.0
2009-11-17 22:37:00,18.365,18.365,18.205,18.317,400000.0
2009-11-17 22:38:00,18.337,18.384,18.242,18.358,400000.0
2009-11-17 22:39:00,18.348,18.388,18.262,18.38,500000.0
2009-11-17 22:40:00,18.369,18.45,18.309,18.41,550000.0
2009-11-17 22:41:00,18.334,18.386,18.247,18.325,500000.0
2009-11-17 22:42:00,18.31,18.34,18.19,18.235,700000.0
2009-11-17 22:43:00,18.265,18.39,18.242,18.335,400000.0
2009-11-17 22:44:00,18.282,18.426,18.282,18.412,350000.0
2009-11-17 22:45:00,18.362,18.397,18.267,18.369,350000.0
2009-11-17 22:46:00,18.244,18.369,18.244,18.369,350000.0
2009-11-17 22:47:00,18.374,18.374,18.232,18.232,350000.0
2009-11-17 22:48:00,18.338,18.36,18.242,18.336,500000.0
2009-11-17 22:49:00,18.383,18.383,18.25,18.3,350000.0
2009-11-17 22:50:00,18.386,18.391,18.256,18.256,750000.0
2009-11-17 22:51:00,18.269,18.369,18.269,18.357,350000.0
2009-11-17 22:52:00,18.386,18.412,18.317,18.321,350000.0
2009-11-17 22:53:00,18.34,18.388,18.272,18.388,300000.0
2009-11-17 22:54:00,18.39,18.393,18.312,18.386,350000.0
2009-11-17 22:55:00,18.317,18.381,18.23,18.381,550000.0
2009-11-17 22:56:00,18.399,18.399,18.259,18.34,350000.0
2009-11-17 22:58:00,18.37,18.412,18.284,18.365,500000.0
2009-11-17 22:59:00,18.4,18.41,18.4,18.4,800000.0
2009-11-17 23:00:00,18.391,18.391,18.252,18.364,800000.0
2009-11-17 23:01:00,18.297,18.43,18.275,18.293,550000.0
2009-11-17 23:02:00,18.323,18.38,18.283,18.307,550000.0
2009-11-17 23:03:00,18.275,18.396,18.258,18.392,500000.0
2009-11-17 23:04:00,18.287,18.334,18.281,18.332,400000.0
2009-11-17 23:05:00,18.39,18.39,18.39,18.39,550000.0
2009-11-17 23:07:00,18.404,18.436,18.299,18.343,550000.0
2009-11-17 23:08:00,18.339,18.425,18.288,18.365,950000.0
2009-11-17 23:09:00,18.379,18.392,18.272,18.311,350000.0
2009-11-17 23:10:00,18.335,18.39,18.258,18.366,1050000.0
2009-11-17 23:11:00,18.387,18.387,18.264,18.346,500000.0
2009-11-17 23:12:00,18.349,18.4,18.298,18.338,550000.0
2009-11-17 23:13:00,18.273,18.392,18.273,18.392,350000.0
2009-11-17 23:14:00,18.312,18.372,18.275,18.275,250000.0
2009-11-17 23:15:00,18.358,18.39,18.346,18.39,350000.0
2009-11-17 23:16:00,18.281,18.399,18.277,18.395,350000.0
2009-11-17 23:17:00,18.39,18.41,18.39,18.4,450000.0
2009-11-17 23:18:00,18.41,18.41,18.41,18.41,450000.0
2009-11-17 23:20:00,18.328,18.333,18.212,18.234,450000.0
2009-11-17 23:21:00,18.355,18.42,18.284,18.356,400000.0
2009-11-17 23:25:00,18.373,18.373,18.306,18.332,250000.0
2009-11-17 23:30:00,18.338,18.372,18.234,18.355,450000.0
2009-11-17 23:32:00,18.245,18.366,18.224,18.366,400000.0
2009-11-17 23:36:00,18.4,18.4,18.4,18.4,500000.0
2009-11-17 23:37:00,18.306,18.398,18.281,18.339,500000.0
2009-11-17 23:38:00,18.402,18.421,18.278,18.38,450000.0
2009-11-17 23:39:00,18.376,18.407,18.27,18.364,550000.0
2009-11-17 23:40:00,18.247,18.388,18.236,18.388,700000.0
2009-11-17 23:41:00,18.306,18.381,18.298,18.381,300000.0
2009-11-17 23:44:00,18.409,18.451,18.312,18.312,350000.0
2009-11-17 23:48:00,18.33,18.4,18.315,18.358,550000.0
2009-11-17 23:49:00,18.281,18.418,18.281,18.301,400000.0
2009-11-17 23:50:00,18.274,18.394,18.274,18.284,950000.0
2009-11-17 23:51:00,18.4,18.4,18.39,18.39,350000.0
2009-11-17 23:52:00,18.279,18.394,18.279,18.358,350000.0
2009-11-17 23:53:00,18.363,18.394,18.263,18.369,400000.0
2009-11-17 23:54:00,18.364,18.371,18.254,18.367,400000.0
2009-11-17 23:57:00,18.33,18.364,18.236,18.264,550000.0
2009-11-17 23:59:00,18.324,18.434,18.315,18.41,450000.0
2009-11-18 00:00:00,18.375,18.407,18.258,18.315,1600000.0
2009-11-18 00:01:00,18.272,18.306,18.251,18.266,250000.0
2009-11-18 00:02:00,18.324,18.375,18.29,18.291,400000.0
2009-11-18 00:03:00,18.4,18.41,18.39,18.4,350000.0
2009-11-18 00:04:00,18.363,18.364,18.251,18.364,350000.0
2009-11-18 00:05:00,18.4,18.41,18.39,18.4,450000.0
2009-11-18 00:06:00,18.391,18.395,18.282,18.395,450000.0
2009-11-18 00:07:00,18.297,18.413,18.266,18.266,350000.0
2009-11-18 00:08:00,18.273,18.377,18.249,18.337,200000.0
2009-11-18 00:09:00,18.25,18.394,18.25,18.391,500000.0
2009-11-18 00:10:00,18.375,18.419,18.274,18.286,800000.0
2009-11-18 00:11:00,18.38,18.398,18.38,18.398,100000.0
2009-11-18 00:12:00,18.267,18.389,18.24,18.389,250000.0
2009-11-18 00:13:00,18.333,18.407,18.272,18.273,550000.0
2009-11-18 00:14:00,18.271,18.448,18.271,18.389,350000.0
2009-11-18 00:15:00,18.42,18.43,18.42,18.43,450000.0
2009-11-18 00:16:00,18.268,18.392,18.268,18.278,450000.0
2009-11-18 00:17:00,18.293,18.354,18.231,18.315,300000.0
2009-11-18 00:18:00,18.42,18.43,18.4,18.41,850000.0
2009-11-18 00:19:00,18.42,18.42,18.42,18.42,850000.0
2009-11-18 00:20:00,18.288,18.373,18.239,18.356,850000.0
2009-11-18 00:21:00,18.42,18.43,18.42,18.43,250000.0
2009-11-18 00:22:00,18.42,18.43,18.42,18.43,250000.0
2009-11-18 00:23:00,18.43,18.43,18.42,18.43,250000.0
2009-11-18 00:24:00,18.42,18.43,18.42,18.43,250000.0
2009-11-18 00:25:00,18.43,18.47,18.42,18.46,250000.0
2009-11-18 00:26:00,18.47,18.47,18.46,18.46,250000.0
2009-11-18 00:27:00,18.47,18.48,18.46,18.47,250000.0
2009-11-18 00:28:00,18.48,18.48,18.45,18.46,250000.0
2009-11-18 00:29:00,18.47,18.47,18.46,18.47,250000.0
2009-11-18 00:30:00,18.248,18.371,18.248,18.371,250000.0
2009-11-18 00:31:00,18.45,18.47,18.45,18.45,350000.0
2009-11-18 00:32:00,18.282,18.356,18.26,18.356,350000.0
2009-11-18 00:33:00,18.399,18.404,18.284,18.368,500000.0
2009-11-18 00:34:00,18.46,18.46,18.45,18.46,1300000.0
2009-11-18 00:35:00,18.47,18.47,18.45,18.45,1300000.0
2009-11-18 00:36:00,18.46,18.47,18.45,18.47,1300000.0
2009-11-18 00:37:00,18.48,18.48,18.46,18.47,1300000.0
2009-11-18 00:38:00,18.47,18.47,18.46,18.47,1300000.0
2009-11-18 00:39:00,18.47,18.47,18.46,18.46,1300000.0
2009-11-18 00:40:00,18.369,18.374,18.233,18.366,1300000.0
2009-11-18 00:41:00,18.47,18.48,18.47,18.48,250000.0
2009-11-18 00:42:00,18.47,18.48,18.47,18.47,250000.0
2009-11-18 00:43:00,18.48,18.48,18.45,18.46,250000.0
2009-11-18 00:44:00,18.294,18.374,18.227,18.325,250000.0
2009-11-18 00:45:00,18.45,18.46,18.45,18.46,250000.0
2009-11-18 00:46:00,18.36,18.36,18.24,18.337,250000.0
2009-11-18 00:47:00,18.275,18.277,18.275,18.277,100000.0
2009-11-18 00:48:00,18.45,18.45,18.44,18.45,1700000.0
2009-11-18 00:49:00,18.46,18.46,18.44,18.45,1700000.0
2009-11-18 00:50:00,18.358,18.374,18.28,18.364,1700000.0
2009-11-18 00:51:00,18.46,18.46,18.45,18.45,250000.0
2009-11-18 00:52:00,18.46,18.46,18.45,18.45,250000.0
2009-11-18 00:53:00,18.377,18.412,18.298,18.407,250000.0
2009-11-18 00:54:00,18.399,18.399,18.284,18.287,400000.0
2009-11-18 00:55:00,18.45,18.47,18.45,18.47,1050000.0
2009-11-18 00:56:00,18.46,18.47,18.45,18.47,1050000.0
2009-11-18 00:57:00,18.46,18.47,18.43,18.43,1050000.0
2009-11-18 00:58:00,18.45,18.45,18.42,18.43,1050000.0
2009-11-18 00:59:00,18.44,18.44,18.42,18.44,1050000.0
2009-11-18 01:00:00,18.403,18.403,18.22,18.382,1050000.0
2009-11-18 01:01:00,18.27,18.391,18.27,18.27,650000.0
2009-11-18 01:02:00,18.368,18.406,18.285,18.364,750000.0
2009-11-18 01:03:00,18.351,18.397,18.25,18.386,350000.0
2009-11-18 01:04:00,18.37,18.382,18.249,18.362,350000.0
2009-11-18 01:05:00,18.31,18.362,18.215,18.264,600000.0
2009-11-18 01:06:00,18.388,18.403,18.278,18.352,750000.0
2009-11-18 01:07:00,18.377,18.414,18.273,18.37,900000.0
2009-11-18 01:08:00,18.255,18.378,18.255,18.378,400000.0
2009-11-18 01:09:00,18.282,18.44,18.282,18.319,350000.0
2009-11-18 01:10:00,18.3,18.376,18.243,18.307,650000.0
2009-11-18 01:11:00,18.369,18.393,18.27,18.27,400000.0
2009-11-18 01:12:00,18.281,18.398,18.261,18.307,800000.0
2009-11-18 01:13:00,18.267,18.351,18.258,18.312,350000.0
2009-11-18 01:14:00,18.279,18.396,18.243,18.348,1000000.0
2009-11-18 01:15:00,18.416,18.431,18.276,18.324,1200000.0
2009-11-18 01:16:00,18.381,18.442,18.302,18.302,1000000.0
2009-11-18 01:17:00,18.274,18.43,18.274,18.356,1050000.0
2009-11-18 01:18:00,18.387,18.387,18.284,18.311,350000.0
2009-11-18 01:19:00,18.391,18.422,18.337,18.337,350000.0
2009-11-18 01:20:00,18.368,18.4,18.284,18.4,750000.0
2009-11-18 01:21:00,18.268,18.405,18.268,18.387,350000.0
2009-11-18 01:22:00,18.299,18.434,18.299,18.407,300000.0
2009-11-18 01:23:00,18.37,18.398,18.263,18.272,450000.0
2009-11-18 01:24:00,18.373,18.429,18.33,18.426,450000.0
2009-11-18 01:25:00,18.331,18.429,18.322,18.429,450000.0
2009-11-18 01:26:00,18.45,18.462,18.325,18.432,500000.0
2009-11-18 01:27:00,18.334,18.453,18.334,18.453,400000.0
2009-11-18 01:28:00,18.425,18.439,18.318,18.409,400000.0
2009-11-18 01:29:00,18.43,18.462,18.333,18.424,400000.0
2009-11-18 01:30:00,18.451,18.451,18.334,18.416,600000.0
2009-11-18 01:31:00,18.367,18.443,18.315,18.346,500000.0
2009-11-18 01:32:00,18.421,18.442,18.302,18.416,550000.0
2009-11-18 01:33:00,18.416,18.442,18.357,18.367,650000.0
2009-11-18 01:34:00,18.411,18.508,18.352,18.457,700000.0
2009-11-18 01:35:00,18.374,18.444,18.329,18.329,550000.0
2009-11-18 01:36:00,18.373,18.43,18.291,18.341,750000.0
2009-11-18 01:37:00,18.408,18.458,18.307,18.369,800000.0
2009-11-18 01:38:00,18.461,18.518,18.363,18.381,1050000.0
2009-11-18 01:39:00,18.443,18.484,18.371,18.478,800000.0
2009-11-18 01:40:00,18.434,18.473,18.375,18.417,700000.0
2009-11-18 01:41:00,18.45,18.523,18.371,18.384,750000.0
2009-11-18 01:42:00,18.472,18.472,18.376,18.425,550000.0
2009-11-18 01:43:00,18.416,18.442,18.268,18.405,700000.0
2009-11-18 01:44:00,18.345,18.462,18.297,18.458,700000.0
2009-11-18 01:45:00,18.363,18.506,18.363,18.445,800000.0
2009-11-18 01:46:00,18.39,18.414,18.257,18.382,900000.0
2009-11-18 01:47:00,18.39,18.475,18.39,18.456,850000.0
2009-11-18 01:48:00,18.394,18.394,18.304,18.334,400000.0
2009-11-18 01:49:00,18.362,18.441,18.349,18.431,550000.0
2009-11-18 01:50:00,18.437,18.437,18.305,18.4,500000.0
2009-11-18 01:51:00,18.365,18.493,18.32,18.42,650000.0
2009-11-18 01:52:00,18.44,18.45,18.44,18.44,900000.0
2009-11-18 01:53:00,18.383,18.474,18.355,18.384,900000.0
2009-11-18 01:54:00,18.382,18.426,18.301,18.403,500000.0
2009-11-18 01:55:00,18.416,18.422,18.308,18.408,600000.0
2009-11-18 01:56:00,18.413,18.451,18.355,18.355,450000.0
2009-11-18 01:57:00,18.397,18.426,18.304,18.306,650000.0
2009-11-18 01:58:00,18.405,18.441,18.354,18.407,500000.0
2009-11-18 01:59:00,18.299,18.416,18.299,18.416,550000.0
2009-11-18 02:00:00,18.416,18.432,18.318,18.348,550000.0
2009-11-18 02:01:00,18.356,18.4,18.283,18.283,350000.0
2009-11-18 02:02:00,18.363,18.422,18.353,18.413,450000.0
2009-11-18 02:03:00,18.319,18.407,18.317,18.407,400000.0
2009-11-18 02:04:00,18.413,18.448,18.29,18.404,550000.0
2009-11-18 02:05:00,18.363,18.457,18.312,18.312,750000.0
2009-11-18 02:06:00,18.43,18.472,18.332,18.332,800000.0
2009-11-18 02:07:00,18.367,18.451,18.327,18.327,600000.0
2009-11-18 02:08:00,18.328,18.462,18.328,18.365,400000.0
2009-11-18 02:09:00,18.436,18.451,18.302,18.451,850000.0
2009-11-18 02:10:00,18.415,18.448,18.353,18.434,400000.0
2009-11-18 02:11:00,18.463,18.463,18.368,18.368,400000.0
2009-11-18 02:12:00,18.43,18.487,18.35,18.454,400000.0
2009-11-18 02:13:00,18.368,18.463,18.368,18.463,450000.0
2009-11-18 02:14:00,18.471,18.479,18.342,18.473,550000.0
2009-11-18 02:15:00,18.455,18.495,18.381,18.381,350000.0
2009-11-18 02:16:00,18.335,18.481,18.335,18.439,450000.0
2009-11-18 02:17:00,18.458,18.483,18.285,18.344,1050000.0
2009-11-18 02:18:00,18.46,18.46,18.304,18.364,750000.0
2009-11-18 02:19:00,18.42,18.469,18.342,18.469,500000.0
2009-11-18 02:20:00,18.421,18.483,18.378,18.477,500000.0
2009-11-18 02:21:00,18.462,18.494,18.4,18.449,500000.0
2009-11-18 02:22:00,18.411,18.411,18.411,18.411,50000.0
2009-11-18 02:23:00,18.383,18.463,18.354,18.459,300000.0
2009-11-18 02:24:00,18.433,18.433,18.29,18.358,500000.0
2009-11-18 02:25:00,18.449,18.482,18.331,18.434,450000.0
2009-11-18 02:26:00,18.449,18.449,18.332,18.43,400000.0
2009-11-18 02:27:00,18.46,18.474,18.35,18.462,750000.0
2009-11-18 02:28:00,18.374,18.54,18.374,18.484,450000.0
2009-11-18 02:29:00,18.455,18.455,18.281,18.443,1400000.0
2009-11-18 02:30:00,18.332,18.472,18.316,18.454,550000.0
2009-11-18 02:31:00,18.47,18.493,18.364,18.367,950000.0
2009-11-18 02:32:00,18.418,18.473,18.352,18.452,1100000.0
2009-11-18 02:33:00,18.41,18.447,18.287,18.412,550000.0
2009-11-18 02:34:00,18.341,18.456,18.341,18.386,350000.0
2009-11-18 02:35:00,18.387,18.458,18.342,18.453,550000.0
2009-11-18 02:36:00,18.326,18.425,18.267,18.331,550000.0
2009-11-18 02:37:00,18.46,18.463,18.329,18.387,400000.0
2009-11-18 02:38:00,18.411,18.476,18.345,18.435,400000.0
2009-11-18 02:39:00,18.33,18.465,18.33,18.427,350000.0
2009-11-18 02:40:00,18.465,18.521,18.375,18.403,1100000.0
2009-11-18 02:41:00,18.358,18.476,18.358,18.435,800000.0
2009-11-18 02:42:00,18.447,18.447,18.338,18.371,700000.0
2009-11-18 02:43:00,18.409,18.496,18.374,18.473,500000.0
2009-11-18 02:44:00,18.456,18.465,18.335,18.428,250000.0
2009-11-18 02:45:00,18.341,18.514,18.341,18.483,550000.0
2009-11-18 02:46:00,18.456,18.468,18.369,18.447,750000.0
2009-11-18 02:47:00,18.462,18.462,18.317,18.409,850000.0
2009-11-18 02:48:00,18.453,18.453,18.288,18.321,900000.0
2009-11-18 02:49:00,18.43,18.458,18.324,18.458,700000.0
2009-11-18 02:50:00,18.338,18.447,18.326,18.4,750000.0
2009-11-18 02:51:00,18.443,18.468,18.332,18.423,700000.0
2009-11-18 02:52:00,18.399,18.435,18.316,18.43,450000.0
2009-11-18 02:53:00,18.442,18.476,18.316,18.404,550000.0
2009-11-18 02:54:00,18.319,18.453,18.289,18.453,800000.0
2009-11-18 02:55:00,18.314,18.451,18.314,18.41,700000.0
2009-11-18 02:56:00,18.45,18.467,18.348,18.439,1200000.0
2009-11-18 02:57:00,18.378,18.465,18.376,18.454,500000.0
2009-11-18 02:58:00,18.424,18.438,18.321,18.438,900000.0
2009-11-18 02:59:00,18.418,18.473,18.332,18.339,1200000.0
2009-11-18 03:00:00,18.448,18.451,18.341,18.403,250000.0
2009-11-18 03:01:00,18.38,18.38,18.38,18.38,450000.0
2009-11-18 03:02:00,18.39,18.499,18.39,18.466,450000.0
2009-11-18 03:03:00,18.316,18.393,18.285,18.375,250000.0
2009-11-18 03:04:00,18.317,18.326,18.317,18.326,100000.0
2009-11-18 03:05:00,18.445,18.457,18.31,18.414,450000.0
2009-11-18 03:06:00,18.458,18.458,18.455,18.455,100000.0
2009-11-18 03:07:00,18.428,18.449,18.395,18.413,350000.0
2009-11-18 03:08:00,18.371,18.453,18.359,18.419,750000.0
2009-11-18 03:09:00,18.332,18.427,18.28,18.315,750000.0
2009-11-18 03:10:00,18.416,18.442,18.29,18.329,650000.0
2009-11-18 03:11:00,18.363,18.459,18.363,18.449,250000.0
2009-11-18 03:13:00,18.436,18.452,18.338,18.368,550000.0
2009-11-18 03:14:00,18.393,18.44,18.32,18.32,350000.0
2009-11-18 03:15:00,18.394,18.444,18.381,18.432,450000.0
2009-11-18 03:16:00,18.338,18.423,18.33,18.421,400000.0
2009-11-18 03:17:00,18.43,18.43,18.43,18.43,550000.0
2009-11-18 03:18:00,18.426,18.442,18.328,18.358,550000.0
2009-11-18 03:20:00,18.451,18.451,18.352,18.439,450000.0
2009-11-18 03:21:00,18.403,18.403,18.403,18.403,100000.0
2009-11-18 03:22:00,18.45,18.45,18.43,18.44,400000.0
2009-11-18 03:23:00,18.438,18.438,18.296,18.348,400000.0
2009-11-18 03:25:00,18.397,18.433,18.31,18.433,350000.0
2009-11-18 03:26:00,18.44,18.44,18.43,18.44,150000.0
2009-11-18 03:27:00,18.45,18.45,18.43,18.43,150000.0
2009-11-18 03:28:00,18.344,18.381,18.303,18.303,150000.0
2009-11-18 03:29:00,18.323,18.424,18.281,18.403,700000.0
2009-11-18 03:30:00,18.43,18.43,18.37,18.37,300000.0
2009-11-18 03:31:00,18.295,18.394,18.295,18.394,100000.0
2009-11-18 03:32:00,18.43,18.43,18.43,18.43,100000.0
2009-11-18 03:33:00,18.385,18.385,18.332,18.332,100000.0
2009-11-18 03:34:00,18.331,18.42,18.326,18.326,150000.0
2009-11-18 03:35:00,18.371,18.467,18.369,18.424,400000.0
2009-11-18 03:36:00,18.33,18.414,18.33,18.414,100000.0
2009-11-18 03:37:00,18.318,18.417,18.318,18.417,100000.0
2009-11-18 03:38:00,18.45,18.45,18.43,18.44,350000.0
2009-11-18 03:39:00,18.33,18.409,18.318,18.375,350000.0
2009-11-18 03:40:00,18.316,18.361,18.268,18.29,300000.0
2009-11-18 03:41:00,18.42,18.44,18.42,18.44,400000.0
2009-11-18 03:42:00,18.237,18.362,18.217,18.347,400000.0
2009-11-18 03:43:00,18.377,18.426,18.293,18.372,500000.0
2009-11-18 03:44:00,18.404,18.416,18.29,18.397,350000.0
2009-11-18 03:45:00,18.358,18.395,18.249,18.249,150000.0
2009-11-18 03:46:00,18.363,18.401,18.281,18.281,450000.0
2009-11-18 03:47:00,18.374,18.417,18.239,18.321,450000.0
2009-11-18 03:48:00,18.305,18.434,18.305,18.434,400000.0
2009-11-18 03:49:00,18.288,18.374,18.288,18.319,400000.0
2009-11-18 03:50:00,18.353,18.403,18.238,18.403,550000.0
2009-11-18 03:51:00,18.386,18.431,18.296,18.396,400000.0
2009-11-18 03:52:00,18.335,18.399,18.335,18.387,400000.0
2009-11-18 03:53:00,18.405,18.405,18.327,18.398,400000.0
2009-11-18 03:54:00,18.288,18.404,18.282,18.37,600000.0
2009-11-18 03:55:00,18.309,18.485,18.309,18.365,550000.0
2009-11-18 03:56:00,18.365,18.406,18.315,18.315,400000.0
2009-11-18 03:57:00,18.35,18.429,18.284,18.284,450000.0
2009-11-18 03:58:00,18.396,18.396,18.248,18.277,500000.0
2009-11-18 03:59:00,18.23,18.389,18.227,18.389,400000.0
2009-11-18 04:00:00,18.406,18.408,18.275,18.408,450000.0
2009-11-18 04:01:00,18.353,18.385,18.252,18.325,450000.0
2009-11-18 04:02:00,18.375,18.383,18.271,18.303,250000.0
2009-11-18 04:03:00,18.286,18.401,18.286,18.376,400000.0
2009-11-18 04:04:00,18.259,18.388,18.259,18.303,450000.0
2009-11-18 04:05:00,18.362,18.404,18.362,18.404,300000.0
2009-11-18 04:06:00,18.367,18.367,18.263,18.321,200000.0
2009-11-18 04:07:00,18.41,18.42,18.41,18.41,350000.0
2009-11-18 04:08:00,18.42,18.42,18.41,18.42,350000.0
2009-11-18 04:09:00,18.41,18.41,18.41,18.41,350000.0
2009-11-18 04:10:00,18.397,18.397,18.301,18.345,350000.0
2009-11-18 04:11:00,18.42,18.42,18.41,18.41,350000.0
2009-11-18 04:12:00,18.41,18.42,18.41,18.41,350000.0
2009-11-18 04:13:00,18.357,18.386,18.268,18.357,350000.0
2009-11-18 04:14:00,18.265,18.406,18.265,18.283,400000.0
2009-11-18 04:15:00,18.413,18.438,18.272,18.366,600000.0
2009-11-18 04:16:00,18.307,18.394,18.272,18.394,500000.0
2009-11-18 04:17:00,18.404,18.426,18.404,18.42,250000.0
2009-11-18 04:18:00,18.334,18.444,18.334,18.444,450000.0
2009-11-18 04:19:00,18.42,18.43,18.41,18.42,550000.0
2009-11-18 04:20:00,18.387,18.444,18.315,18.337,550000.0
2009-11-18 04:21:00,18.412,18.412,18.282,18.282,550000.0
2009-11-18 04:22:00,18.43,18.43,18.42,18.43,550000.0
2009-11-18 04:23:00,18.42,18.43,18.42,18.42,550000.0
2009-11-18 04:24:00,18.426,18.442,18.328,18.358,550000.0
2009-11-18 04:25:00,18.389,18.435,18.308,18.308,350000.0
2009-11-18 04:26:00,18.41,18.42,18.39,18.39,350000.0
2009-11-18 04:27:00,18.338,18.448,18.325,18.448,350000.0
2009-11-18 04:28:00,18.416,18.416,18.416,18.416,50000.0
2009-11-18 04:29:00,18.39,18.44,18.342,18.423,500000.0
2009-11-18 04:30:00,18.337,18.423,18.314,18.418,450000.0
2009-11-18 04:31:00,18.327,18.431,18.293,18.423,400000.0
2009-11-18 04:32:00,18.309,18.424,18.287,18.342,500000.0
2009-11-18 04:33:00,18.408,18.428,18.315,18.38,400000.0
2009-11-18 04:34:00,18.419,18.419,18.259,18.312,550000.0
2009-11-18 04:35:00,18.433,18.446,18.312,18.406,350000.0
2009-11-18 04:36:00,18.36,18.38,18.35,18.37,250000.0
2009-11-18 04:37:00,18.37,18.38,18.35,18.37,250000.0
2009-11-18 04:38:00,18.411,18.473,18.38,18.38,250000.0
2009-11-18 04:39:00,18.37,18.38,18.36,18.37,500000.0
2009-11-18 04:40:00,18.393,18.424,18.295,18.399,500000.0
2009-11-18 04:41:00,18.35,18.36,18.34,18.35,100000.0
2009-11-18 04:42:00,18.309,18.373,18.309,18.373,100000.0
2009-11-18 04:43:00,18.3,18.377,18.27,18.368,550000.0
2009-11-18 04:44:00,18.314,18.432,18.308,18.378,550000.0
2009-11-18 04:45:00,18.259,18.343,18.228,18.343,450000.0
2009-11-18 04:46:00,18.37,18.37,18.254,18.297,350000.0
2009-11-18 04:47:00,18.268,18.367,18.26,18.31,350000.0
2009-11-18 04:48:00,18.391,18.405,18.276,18.276,550000.0
2009-11-18 04:49:00,18.368,18.368,18.236,18.309,300000.0
2009-11-18 04:50:00,18.349,18.431,18.279,18.279,450000.0
2009-11-18 04:51:00,18.38,18.419,18.292,18.309,550000.0
2009-11-18 04:52:00,18.376,18.426,18.326,18.353,400000.0
2009-11-18 04:53:00,18.266,18.401,18.266,18.401,300000.0
2009-11-18 04:54:00,18.33,18.34,18.32,18.33,500000.0
2009-11-18 04:55:00,18.298,18.397,18.264,18.383,500000.0
2009-11-18 04:56:00,18.355,18.408,18.27,18.371,350000.0
2009-11-18 04:57:00,18.361,18.363,18.305,18.361,350000.0
2009-11-18 04:58:00,18.317,18.436,18.278,18.363,550000.0
2009-11-18 04:59:00,18.397,18.407,18.283,18.407,500000.0
2009-11-18 05:00:00,18.32,18.341,18.248,18.272,300000.0
2009-11-18 05:01:00,18.337,18.39,18.337,18.39,200000.0
2009-11-18 05:02:00,18.345,18.407,18.321,18.364,500000.0
2009-11-18 05:03:00,18.352,18.429,18.274,18.407,350000.0
2009-11-18 05:04:00,18.34,18.34,18.33,18.33,450000.0
2009-11-18 05:05:00,18.3,18.383,18.253,18.356,450000.0
2009-11-18 05:06:00,18.376,18.396,18.271,18.271,400000.0
2009-11-18 05:07:00,18.355,18.355,18.336,18.336,100000.0
2009-11-18 05:08:00,18.288,18.394,18.288,18.394,400000.0
2009-11-18 05:09:00,18.34,18.34,18.33,18.33,350000.0
2009-11-18 05:10:00,18.286,18.4,18.286,18.313,350000.0
2009-11-18 05:11:00,18.315,18.381,18.259,18.354,450000.0
2009-11-18 05:12:00,18.381,18.386,18.311,18.386,250000.0
2009-11-18 05:13:00,18.29,18.393,18.27,18.387,850000.0
2009-11-18 05:14:00,18.33,18.33,18.32,18.32,700000.0
2009-11-18 05:15:00,18.375,18.44,18.311,18.414,700000.0
2009-11-18 05:16:00,18.351,18.412,18.295,18.303,400000.0
2009-11-18 05:17:00,18.32,18.32,18.3,18.31,350000.0
2009-11-18 05:18:00,18.317,18.386,18.314,18.314,350000.0
2009-11-18 05:19:00,18.327,18.425,18.255,18.255,400000.0
2009-11-18 05:20:00,18.336,18.391,18.289,18.297,650000.0
2009-11-18 05:21:00,18.319,18.42,18.3,18.332,550000.0
2009-11-18 05:22:00,18.28,18.377,18.225,18.377,350000.0
2009-11-18 05:23:00,18.385,18.401,18.257,18.401,350000.0
2009-11-18 05:24:00,18.279,18.371,18.268,18.371,350000.0
2009-11-18 05:25:00,18.331,18.401,18.267,18.378,400000.0
2009-11-18 05:26:00,18.39,18.395,18.267,18.267,300000.0
2009-11-18 05:27:00,18.224,18.392,18.224,18.332,450000.0
2009-11-18 05:28:00,18.309,18.428,18.299,18.341,500000.0
2009-11-18 05:29:00,18.311,18.404,18.296,18.361,650000.0
2009-11-18 05:30:00,18.353,18.375,18.246,18.375,350000.0
2009-11-18 05:31:00,18.343,18.364,18.212,18.212,350000.0
2009-11-18 05:32:00,18.34,18.34,18.215,18.339,450000.0
2009-11-18 05:33:00,18.234,18.368,18.21,18.234,400000.0
2009-11-18 05:34:00,18.221,18.339,18.208,18.331,450000.0
2009-11-18 05:35:00,18.336,18.35,18.23,18.268,350000.0
2009-11-18 05:36:00,18.253,18.356,18.187,18.323,1200000.0
2009-11-18 05:37:00,18.245,18.354,18.245,18.27,400000.0
2009-11-18 05:38:00,18.308,18.348,18.209,18.222,600000.0
2009-11-18 05:39:00,18.265,18.353,18.246,18.328,350000.0
2009-11-18 05:40:00,18.34,18.347,18.241,18.241,350000.0
2009-11-18 05:41:00,18.321,18.321,18.177,18.277,350000.0
2009-11-18 05:42:00,18.274,18.378,18.225,18.324,1100000.0
2009-11-18 05:43:00,18.308,18.349,18.228,18.334,450000.0
2009-11-18 05:44:00,18.316,18.337,18.195,18.335,450000.0
2009-11-18 05:45:00,18.314,18.373,18.281,18.328,400000.0
2009-11-18 05:46:00,18.31,18.316,18.185,18.316,500000.0
2009-11-18 05:47:00,18.33,18.339,18.235,18.328,350000.0
2009-11-18 05:48:00,18.249,18.38,18.249,18.336,550000.0
2009-11-18 05:49:00,18.316,18.344,18.229,18.335,400000.0
2009-11-18 05:50:00,18.232,18.319,18.166,18.218,550000.0
2009-11-18 05:51:00,18.333,18.333,18.205,18.282,550000.0
2009-11-18 05:52:00,18.308,18.316,18.19,18.271,350000.0
2009-11-18 05:53:00,18.266,18.347,18.199,18.199,500000.0
2009-11-18 05:54:00,18.324,18.324,18.23,18.311,500000.0
2009-11-18 05:55:00,18.238,18.342,18.151,18.292,550000.0
2009-11-18 05:56:00,18.33,18.34,18.32,18.33,400000.0
2009-11-18 05:57:00,18.251,18.315,18.22,18.315,400000.0
2009-11-18 05:58:00,18.272,18.312,18.207,18.292,300000.0
2009-11-18 05:59:00,18.318,18.345,18.238,18.323,600000.0
2009-11-18 06:00:00,18.23,18.327,18.23,18.234,250000.0
2009-11-18 06:01:00,18.32,18.34,18.32,18.33,400000.0
2009-11-18 06:02:00,18.308,18.318,18.184,18.304,400000.0
2009-11-18 06:03:00,18.182,18.302,18.16,18.302,900000.0
2009-11-18 06:04:00,18.222,18.296,18.183,18.268,350000.0
2009-11-18 06:05:00,18.192,18.316,18.192,18.213,400000.0
2009-11-18 06:06:00,18.311,18.311,18.293,18.293,100000.0
2009-11-18 06:07:00,18.182,18.301,18.182,18.301,100000.0
2009-11-18 06:08:00,18.34,18.35,18.34,18.35,450000.0
2009-11-18 06:09:00,18.268,18.337,18.268,18.301,450000.0
2009-11-18 06:10:00,18.253,18.334,18.185,18.185,350000.0
2009-11-18 06:11:00,18.188,18.319,18.186,18.203,600000.0
2009-11-18 06:12:00,18.321,18.321,18.21,18.317,400000.0
2009-11-18 06:13:00,18.295,18.312,18.205,18.245,250000.0
2009-11-18 06:14:00,18.183,18.316,18.172,18.316,500000.0
2009-11-18 06:15:00,18.272,18.288,18.213,18.213,350000.0
2009-11-18 06:16:00,18.168,18.29,18.168,18.189,450000.0
2009-11-18 06:17:00,18.305,18.305,18.17,18.288,400000.0
2009-11-18 06:18:00,18.316,18.316,18.175,18.293,300000.0
2009-11-18 06:19:00,18.219,18.308,18.217,18.295,350000.0
2009-11-18 06:20:00,18.306,18.312,18.156,18.225,550000.0
2009-11-18 06:21:00,18.264,18.303,18.165,18.303,350000.0
2009-11-18 06:22:00,18.196,18.338,18.189,18.287,650000.0
2009-11-18 06:23:00,18.249,18.357,18.2,18.2,450000.0
2009-11-18 06:24:00,18.34,18.34,18.32,18.32,250000.0
2009-11-18 06:25:00,18.305,18.34,18.216,18.255,250000.0
2009-11-18 06:26:00,18.225,18.312,18.191,18.267,350000.0
2009-11-18 06:27:00,18.296,18.345,18.196,18.196,550000.0
2009-11-18 06:28:00,18.314,18.332,18.205,18.288,700000.0
2009-11-18 06:29:00,18.314,18.314,18.187,18.259,350000.0
2009-11-18 06:30:00,18.327,18.379,18.206,18.206,550000.0
2009-11-18 06:31:00,18.321,18.321,18.162,18.249,350000.0
2009-11-18 06:32:00,18.278,18.298,18.226,18.298,400000.0
2009-11-18 06:33:00,18.294,18.294,18.198,18.206,550000.0
2009-11-18 06:34:00,18.277,18.32,18.194,18.241,350000.0
2009-11-18 06:35:00,18.179,18.295,18.179,18.262,500000.0
2009-11-18 06:36:00,18.191,18.29,18.191,18.29,600000.0
2009-11-18 06:37:00,18.185,18.302,18.169,18.216,450000.0
2009-11-18 06:38:00,18.22,18.301,18.173,18.301,450000.0
2009-11-18 06:39:00,18.288,18.296,18.192,18.296,400000.0
2009-11-18 06:40:00,18.265,18.265,18.192,18.238,300000.0
2009-11-18 06:41:00,18.172,18.285,18.172,18.276,450000.0
2009-11-18 06:42:00,18.185,18.317,18.185,18.229,800000.0
2009-11-18 06:43:00,18.158,18.279,18.136,18.258,550000.0
2009-11-18 06:44:00,18.287,18.295,18.24,18.284,400000.0
2009-11-18 06:45:00,18.238,18.305,18.217,18.267,450000.0
2009-11-18 06:46:00,18.166,18.312,18.166,18.261,500000.0
2009-11-18 06:47:00,18.208,18.289,18.172,18.172,350000.0
2009-11-18 06:48:00,18.33,18.35,18.33,18.35,350000.0
2009-11-18 06:49:00,18.217,18.299,18.169,18.169,350000.0
2009-11-18 06:50:00,18.182,18.276,18.17,18.216,350000.0
2009-11-18 06:51:00,18.164,18.257,18.14,18.257,550000.0
2009-11-18 06:52:00,18.37,18.38,18.35,18.36,350000.0
2009-11-18 06:53:00,18.185,18.306,18.185,18.212,350000.0
2009-11-18 06:54:00,18.269,18.303,18.176,18.303,450000.0
2009-11-18 06:55:00,18.209,18.313,18.197,18.211,400000.0
2009-11-18 06:56:00,18.222,18.282,18.126,18.263,450000.0
2009-11-18 06:57:00,18.226,18.306,18.185,18.293,750000.0
2009-11-18 06:58:00,18.22,18.312,18.209,18.285,550000.0
2009-11-18 06:59:00,18.35,18.36,18.34,18.35,400000.0
2009-11-18 07:00:00,18.218,18.293,18.195,18.195,400000.0
2009-11-18 07:01:00,18.299,18.299,18.182,18.293,550000.0
2009-11-18 07:02:00,18.252,18.278,18.165,18.224,550000.0
2009-11-18 07:03:00,18.307,18.325,18.187,18.301,400000.0
2009-11-18 07:04:00,18.285,18.303,18.154,18.303,350000.0
2009-11-18 07:05:00,18.216,18.318,18.216,18.251,650000.0
2009-11-18 07:06:00,18.287,18.326,18.185,18.227,550000.0
2009-11-18 07:07:00,18.295,18.341,18.21,18.213,400000.0
2009-11-18 07:08:00,18.175,18.289,18.153,18.289,500000.0
2009-11-18 07:09:00,18.332,18.332,18.169,18.275,350000.0
2009-11-18 07:10:00,18.243,18.35,18.18,18.18,1000000.0
2009-11-18 07:11:00,18.232,18.324,18.167,18.324,600000.0
2009-11-18 07:12:00,18.302,18.341,18.186,18.307,800000.0
2009-11-18 07:13:00,18.179,18.291,18.179,18.181,350000.0
2009-11-18 07:14:00,18.286,18.308,18.273,18.276,400000.0
2009-11-18 07:15:00,18.273,18.315,18.184,18.298,550000.0
2009-11-18 07:16:00,18.309,18.34,18.197,18.325,550000.0
2009-11-18 07:17:00,18.174,18.287,18.174,18.247,650000.0
2009-11-18 07:18:00,18.241,18.303,18.203,18.282,350000.0
2009-11-18 07:19:00,18.272,18.283,18.182,18.21,1150000.0
2009-11-18 07:20:00,18.208,18.295,18.17,18.17,400000.0
2009-11-18 07:21:00,18.247,18.285,18.153,18.282,400000.0
2009-11-18 07:22:00,18.204,18.283,18.175,18.278,400000.0
2009-11-18 07:23:00,18.224,18.288,18.224,18.224,400000.0
2009-11-18 07:24:00,18.237,18.304,18.171,18.238,450000.0
2009-11-18 07:25:00,18.303,18.309,18.183,18.309,350000.0
2009-11-18 07:26:00,18.306,18.313,18.191,18.191,400000.0
2009-11-18 07:27:00,18.283,18.342,18.186,18.19,550000.0
2009-11-18 07:28:00,18.281,18.307,18.177,18.303,350000.0
2009-11-18 07:29:00,18.276,18.315,18.218,18.29,350000.0
2009-11-18 07:30:00,18.289,18.325,18.188,18.216,450000.0
2009-11-18 07:31:00,18.314,18.318,18.186,18.186,450000.0
2009-11-18 07:32:00,18.233,18.319,18.196,18.308,400000.0
2009-11-18 07:33:00,18.35,18.36,18.34,18.34,500000.0
2009-11-18 07:34:00,18.297,18.311,18.202,18.202,500000.0
2009-11-18 07:35:00,18.306,18.306,18.203,18.23,350000.0
2009-11-18 07:36:00,18.258,18.287,18.178,18.269,600000.0
2009-11-18 07:37:00,18.239,18.297,18.195,18.282,400000.0
2009-11-18 07:38:00,18.272,18.272,18.16,18.224,350000.0
2009-11-18 07:39:00,18.238,18.33,18.233,18.297,450000.0
2009-11-18 07:40:00,18.259,18.311,18.197,18.197,550000.0
2009-11-18 07:41:00,18.25,18.343,18.204,18.316,500000.0
2009-11-18 07:42:00,18.316,18.316,18.176,18.257,350000.0
2009-11-18 07:43:00,18.318,18.318,18.154,18.26,400000.0
2009-11-18 07:44:00,18.24,18.297,18.179,18.179,600000.0
2009-11-18 07:45:00,18.229,18.383,18.229,18.315,1000000.0
2009-11-18 07:46:00,18.276,18.281,18.208,18.255,450000.0
2009-11-18 07:47:00,18.266,18.337,18.225,18.315,450000.0
2009-11-18 07:48:00,18.313,18.322,18.208,18.261,800000.0
2009-11-18 07:49:00,18.218,18.314,18.218,18.3,500000.0
2009-11-18 07:50:00,18.258,18.374,18.24,18.357,900000.0
2009-11-18 07:51:00,18.262,18.29,18.193,18.193,350000.0
2009-11-18 07:52:00,18.222,18.316,18.182,18.24,800000.0
2009-11-18 07:53:00,18.239,18.4,18.239,18.256,850000.0
2009-11-18 07:54:00,18.276,18.333,18.245,18.317,500000.0
2009-11-18 07:55:00,18.308,18.339,18.239,18.239,500000.0
2009-11-18 07:56:00,18.31,18.371,18.226,18.26,800000.0
2009-11-18 07:57:00,18.245,18.348,18.23,18.32,600000.0
2009-11-18 07:58:00,18.254,18.361,18.234,18.289,850000.0
2009-11-18 07:59:00,18.293,18.306,18.166,18.294,650000.0
2009-11-18 08:00:00,18.33,18.342,18.227,18.228,550000.0
2009-11-18 08:01:00,18.344,18.344,18.215,18.313,350000.0
2009-11-18 08:02:00,18.299,18.299,18.17,18.195,450000.0
2009-11-18 08:03:00,18.252,18.322,18.222,18.322,400000.0
2009-11-18 08:04:00,18.276,18.357,18.226,18.264,400000.0
2009-11-18 08:05:00,18.266,18.348,18.221,18.221,400000.0
2009-11-18 08:06:00,18.318,18.336,18.236,18.324,500000.0
2009-11-18 08:07:00,18.4,18.42,18.4,18.42,400000.0
2009-11-18 08:08:00,18.235,18.303,18.172,18.222,400000.0
2009-11-18 08:09:00,18.203,18.317,18.157,18.219,800000.0
2009-11-18 08:10:00,18.243,18.358,18.243,18.337,350000.0
2009-11-18 08:11:00,18.244,18.303,18.213,18.297,500000.0
2009-11-18 08:12:00,18.222,18.331,18.222,18.223,350000.0
2009-11-18 08:13:00,18.23,18.35,18.23,18.325,550000.0
2009-11-18 08:14:00,18.311,18.353,18.22,18.22,500000.0
2009-11-18 08:15:00,18.344,18.345,18.214,18.313,550000.0
2009-11-18 08:16:00,18.319,18.319,18.222,18.222,350000.0
2009-11-18 08:17:00,18.256,18.326,18.204,18.228,500000.0
2009-11-18 08:18:00,18.226,18.331,18.208,18.263,500000.0
2009-11-18 08:19:00,18.232,18.316,18.191,18.191,700000.0
2009-11-18 08:20:00,18.23,18.297,18.192,18.219,500000.0
2009-11-18 08:21:00,18.196,18.304,18.19,18.304,450000.0
2009-11-18 08:22:00,18.289,18.289,18.183,18.183,500000.0
2009-11-18 08:23:00,18.306,18.347,18.218,18.252,550000.0
2009-11-18 08:24:00,18.253,18.312,18.205,18.219,400000.0
2009-11-18 08:25:00,18.42,18.42,18.41,18.41,400000.0
2009-11-18 08:26:00,18.326,18.329,18.209,18.293,400000.0
2009-11-18 08:27:00,18.338,18.338,18.234,18.309,350000.0
2009-11-18 08:28:00,18.247,18.331,18.199,18.203,600000.0
2009-11-18 08:29:00,18.264,18.275,18.113,18.252,750000.0
2009-11-18 08:30:00,18.155,18.243,18.155,18.227,400000.0
2009-11-18 08:31:00,18.222,18.309,18.218,18.22,500000.0
2009-11-18 08:32:00,18.41,18.42,18.4,18.41,500000.0
2009-11-18 08:33:00,18.225,18.338,18.203,18.229,500000.0
2009-11-18 08:34:00,18.288,18.32,18.216,18.217,350000.0
2009-11-18 08:35:00,18.321,18.321,18.187,18.263,550000.0
2009-11-18 08:36:00,18.175,18.288,18.167,18.24,400000.0
2009-11-18 08:37:00,18.333,18.333,18.265,18.29,250000.0
2009-11-18 08:38:00,18.227,18.314,18.227,18.289,150000.0
2009-11-18 08:39:00,18.273,18.274,18.253,18.256,350000.0
2009-11-18 08:40:00,18.304,18.337,18.23,18.272,350000.0
2009-11-18 08:41:00,18.301,18.38,18.25,18.261,400000.0
2009-11-18 08:42:00,18.288,18.324,18.194,18.214,550000.0
2009-11-18 08:43:00,18.38,18.4,18.38,18.4,550000.0
2009-11-18 08:44:00,18.234,18.309,18.183,18.243,550000.0
2009-11-18 08:45:00,18.31,18.335,18.191,18.332,550000.0
2009-11-18 08:46:00,18.315,18.333,18.186,18.237,600000.0
2009-11-18 08:47:00,18.243,18.3,18.221,18.3,350000.0
2009-11-18 08:48:00,18.359,18.359,18.267,18.34,550000.0
2009-11-18 08:49:00,18.288,18.337,18.222,18.337,650000.0
2009-11-18 08:50:00,18.289,18.332,18.2,18.307,500000.0
2009-11-18 08:51:00,18.248,18.354,18.235,18.235,400000.0
2009-11-18 08:52:00,18.353,18.353,18.227,18.268,400000.0
2009-11-18 08:53:00,18.323,18.323,18.212,18.309,400000.0
2009-11-18 08:54:00,18.225,18.357,18.223,18.278,450000.0
2009-11-18 08:55:00,18.309,18.361,18.211,18.305,450000.0
2009-11-18 08:56:00,18.359,18.359,18.255,18.259,400000.0
2009-11-18 08:57:00,18.357,18.357,18.229,18.229,400000.0
2009-11-18 08:58:00,18.364,18.364,18.22,18.359,450000.0
2009-11-18 08:59:00,18.334,18.343,18.257,18.257,450000.0
2009-11-18 09:00:00,18.254,18.353,18.236,18.296,600000.0
2009-11-18 09:01:00,18.349,18.388,18.289,18.314,400000.0
2009-11-18 09:02:00,18.264,18.356,18.203,18.356,700000.0
2009-11-18 09:03:00,18.266,18.399,18.26,18.262,550000.0
2009-11-18 09:04:00,18.305,18.393,18.283,18.283,350000.0
2009-11-18 09:05:00,18.385,18.385,18.261,18.261,750000.0
2009-11-18 09:06:00,18.26,18.409,18.26,18.347,550000.0
2009-11-18 09:07:00,18.319,18.414,18.266,18.318,500000.0
2009-11-18 09:08:00,18.391,18.391,18.278,18.38,550000.0
2009-11-18 09:09:00,18.333,18.395,18.247,18.395,950000.0
2009-11-18 09:10:00,18.346,18.402,18.271,18.349,450000.0
2009-11-18 09:11:00,18.391,18.391,18.285,18.285,550000.0
2009-11-18 09:12:00,18.282,18.416,18.269,18.372,650000.0
2009-11-18 09:13:00,18.293,18.429,18.293,18.424,500000.0
2009-11-18 09:14:00,18.405,18.463,18.35,18.455,350000.0
2009-11-18 09:15:00,18.4,18.452,18.328,18.328,400000.0
2009-11-18 09:16:00,18.461,18.48,18.347,18.347,450000.0
2009-11-18 09:17:00,18.371,18.442,18.319,18.442,400000.0
2009-11-18 09:18:00,18.335,18.451,18.305,18.305,400000.0
2009-11-18 09:19:00,18.366,18.485,18.334,18.434,600000.0
2009-11-18 09:20:00,18.403,18.411,18.265,18.391,650000.0
2009-11-18 09:21:00,18.324,18.388,18.269,18.317,600000.0
2009-11-18 09:22:00,18.419,18.453,18.333,18.381,600000.0
2009-11-18 09:23:00,18.386,18.438,18.308,18.344,600000.0
2009-11-18 09:24:00,18.349,18.37,18.227,18.363,550000.0
2009-11-18 09:25:00,18.287,18.427,18.287,18.389,550000.0
2009-11-18 09:26:00,18.372,18.428,18.296,18.324,600000.0
2009-11-18 09:27:00,18.329,18.406,18.276,18.406,550000.0
2009-11-18 09:28:00,18.326,18.427,18.29,18.29,350000.0
2009-11-18 09:29:00,18.334,18.409,18.304,18.406,450000.0
2009-11-18 09:30:00,18.322,18.405,18.289,18.316,700000.0
2009-11-18 09:31:00,18.314,18.398,18.273,18.274,450000.0
2009-11-18 09:32:00,18.409,18.409,18.329,18.397,350000.0
2009-11-18 09:33:00,18.336,18.394,18.264,18.394,400000.0
2009-11-18 09:34:00,18.404,18.404,18.222,18.282,650000.0
2009-11-18 09:35:00,18.281,18.414,18.281,18.366,550000.0
2009-11-18 09:36:00,18.246,18.396,18.246,18.374,400000.0
2009-11-18 09:37:00,18.316,18.39,18.262,18.262,350000.0
2009-11-18 09:38:00,18.273,18.359,18.205,18.359,400000.0
2009-11-18 09:39:00,18.275,18.386,18.269,18.292,700000.0
2009-11-18 09:40:00,18.262,18.376,18.247,18.247,400000.0
2009-11-18 09:41:00,18.339,18.34,18.231,18.235,400000.0
2009-11-18 09:42:00,18.249,18.381,18.249,18.255,350000.0
2009-11-18 09:43:00,18.323,18.381,18.249,18.35,750000.0
2009-11-18 09:44:00,18.328,18.37,18.293,18.317,600000.0
2009-11-18 09:45:00,18.27,18.417,18.27,18.338,650000.0
2009-11-18 09:46:00,18.56,18.57,18.54,18.56,400000.0
2009-11-18 09:47:00,18.287,18.34,18.245,18.245,400000.0
2009-11-18 09:48:00,18.371,18.371,18.232,18.309,650000.0
2009-11-18 09:49:00,18.263,18.37,18.257,18.329,650000.0
2009-11-18 09:50:00,18.34,18.394,18.275,18.382,450000.0
2009-11-18 09:51:00,18.346,18.393,18.259,18.343,400000.0
2009-11-18 09:52:00,18.289,18.362,18.229,18.343,450000.0
2009-11-18 09:53:00,18.339,18.377,18.221,18.302,500000.0
2009-11-18 09:54:00,18.335,18.392,18.26,18.314,450000.0
2009-11-18 09:55:00,18.331,18.388,18.256,18.333,600000.0
2009-11-18 09:56:00,18.25,18.355,18.25,18.325,550000.0
2009-11-18 09:57:00,18.293,18.401,18.261,18.365,750000.0
2009-11-18 09:58:00,18.356,18.42,18.292,18.356,350000.0
2009-11-18 09:59:00,18.268,18.397,18.268,18.315,650000.0
2009-11-18 10:00:00,18.303,18.417,18.295,18.338,600000.0
2009-11-18 10:01:00,18.324,18.34,18.246,18.25,350000.0
2009-11-18 10:02:00,18.39,18.392,18.27,18.35,400000.0
2009-11-18 10:03:00,18.249,18.395,18.249,18.38,600000.0
2009-11-18 10:04:00,18.35,18.395,18.267,18.395,400000.0
2009-11-18 10:05:00,18.335,18.379,18.269,18.36,450000.0
2009-11-18 10:06:00,18.27,18.427,18.27,18.282,700000.0
2009-11-18 10:07:00,18.379,18.404,18.287,18.396,450000.0
2009-11-18 10:08:00,18.384,18.427,18.306,18.306,500000.0
2009-11-18 10:09:00,18.375,18.39,18.259,18.39,600000.0
2009-11-18 10:10:00,18.336,18.434,18.301,18.395,600000.0
2009-11-18 10:11:00,18.325,18.362,18.283,18.331,400000.0
2009-11-18 10:12:00,18.326,18.396,18.292,18.396,500000.0
2009-11-18 10:13:00,18.322,18.424,18.289,18.409,750000.0
2009-11-18 10:14:00,18.32,18.415,18.32,18.401,400000.0
2009-11-18 10:15:00,18.275,18.376,18.275,18.348,350000.0
2009-11-18 10:16:00,18.298,18.425,18.288,18.4,500000.0
2009-11-18 10:17:00,18.301,18.406,18.301,18.304,350000.0
2009-11-18 10:18:00,18.288,18.373,18.215,18.321,550000.0
2009-11-18 10:19:00,18.389,18.406,18.266,18.393,450000.0
2009-11-18 10:20:00,18.314,18.368,18.278,18.3,550000.0
2009-11-18 10:21:00,18.236,18.355,18.218,18.352,650000.0
2009-11-18 10:22:00,18.364,18.4,18.29,18.369,400000.0
2009-11-18 10:23:00,18.361,18.361,18.255,18.255,550000.0
2009-11-18 10:24:00,18.247,18.367,18.247,18.265,450000.0
2009-11-18 10:25:00,18.298,18.43,18.298,18.383,500000.0
2009-11-18 10:26:00,18.278,18.39,18.278,18.377,350000.0
2009-11-18 10:27:00,18.34,18.34,18.24,18.24,400000.0
2009-11-18 10:28:00,18.298,18.415,18.282,18.336,350000.0
2009-11-18 10:29:00,18.37,18.439,18.298,18.398,500000.0
2009-11-18 10:30:00,18.344,18.411,18.336,18.336,350000.0
2009-11-18 10:31:00,18.347,18.457,18.321,18.411,450000.0
2009-11-18 10:32:00,18.47,18.47,18.318,18.318,400000.0
2009-11-18 10:33:00,18.435,18.473,18.341,18.463,550000.0
2009-11-18 10:34:00,18.441,18.451,18.306,18.38,700000.0
2009-11-18 10:35:00,18.476,18.505,18.392,18.492,350000.0
2009-11-18 10:36:00,18.392,18.558,18.392,18.521,450000.0
2009-11-18 10:37:00,18.497,18.538,18.403,18.444,500000.0
2009-11-18 10:38:00,18.399,18.521,18.399,18.429,400000.0
2009-11-18 10:39:00,18.414,18.531,18.385,18.388,400000.0
2009-11-18 10:40:00,18.435,18.525,18.391,18.427,400000.0
2009-11-18 10:41:00,18.534,18.534,18.421,18.495,350000.0
2009-11-18 10:42:00,18.469,18.544,18.453,18.538,400000.0
2009-11-18 10:43:00,18.488,18.515,18.399,18.456,550000.0
2009-11-18 10:44:00,18.488,18.545,18.413,18.5,550000.0
2009-11-18 10:45:00,18.401,18.525,18.401,18.499,350000.0
2009-11-18 10:46:00,18.419,18.503,18.39,18.43,550000.0
2009-11-18 10:47:00,18.51,18.577,18.46,18.551,450000.0
2009-11-18 10:48:00,18.572,18.572,18.459,18.564,450000.0
2009-11-18 10:49:00,18.569,18.616,18.496,18.613,500000.0
2009-11-18 10:50:00,18.572,18.607,18.509,18.517,450000.0
2009-11-18 10:51:00,18.546,18.585,18.461,18.585,450000.0
2009-11-18 10:52:00,18.534,18.648,18.517,18.543,500000.0
2009-11-18 10:53:00,18.578,18.584,18.468,18.543,450000.0
2009-11-18 10:54:00,18.563,18.601,18.506,18.506,550000.0
2009-11-18 10:55:00,18.444,18.579,18.444,18.579,350000.0
2009-11-18 10:56:00,18.535,18.583,18.535,18.583,450000.0
2009-11-18 10:57:00,18.483,18.601,18.464,18.553,350000.0
2009-11-18 10:58:00,18.565,18.565,18.441,18.479,350000.0
2009-11-18 10:59:00,18.57,18.597,18.438,18.438,450000.0
2009-11-18 11:00:00,18.482,18.559,18.419,18.468,350000.0
2009-11-18 11:01:00,18.507,18.595,18.45,18.584,600000.0
2009-11-18 11:02:00,18.495,18.6,18.455,18.55,350000.0
2009-11-18 11:03:00,18.5,18.593,18.478,18.584,550000.0
2009-11-18 11:04:00,18.565,18.565,18.428,18.505,600000.0
2009-11-18 11:05:00,18.443,18.556,18.443,18.521,500000.0
2009-11-18 11:06:00,18.568,18.572,18.465,18.549,500000.0
2009-11-18 11:07:00,18.454,18.566,18.433,18.489,450000.0
2009-11-18 11:08:00,18.502,18.57,18.45,18.47,400000.0
2009-11-18 11:09:00,18.44,18.512,18.416,18.512,400000.0
2009-11-18 11:10:00,18.447,18.579,18.437,18.437,400000.0
2009-11-18 11:11:00,18.435,18.562,18.435,18.515,350000.0
2009-11-18 11:12:00,18.499,18.548,18.462,18.54,450000.0
2009-11-18 11:13:00,18.555,18.555,18.422,18.528,400000.0
2009-11-18 11:14:00,18.469,18.589,18.469,18.499,550000.0
2009-11-18 11:15:00,18.474,18.55,18.432,18.432,350000.0
2009-11-18 11:16:00,18.466,18.59,18.448,18.463,350000.0
2009-11-18 11:17:00,18.558,18.59,18.467,18.493,450000.0
2009-11-18 11:18:00,18.578,18.583,18.459,18.574,400000.0
2009-11-18 11:19:00,18.485,18.609,18.437,18.609,550000.0
2009-11-18 11:20:00,18.517,18.653,18.517,18.636,400000.0
2009-11-18 11:21:00,18.559,18.627,18.555,18.617,550000.0
2009-11-18 11:22:00,18.535,18.617,18.51,18.51,350000.0
2009-11-18 11:23:00,18.591,18.591,18.459,18.485,500000.0
2009-11-18 11:24:00,18.516,18.589,18.49,18.49,450000.0
2009-11-18 11:25:00,18.52,18.617,18.5,18.614,400000.0
2009-11-18 11:26:00,18.599,18.66,18.549,18.594,600000.0
2009-11-18 11:27:00,18.516,18.633,18.516,18.633,500000.0
2009-11-18 11:28:00,18.584,18.63,18.511,18.511,350000.0
2009-11-18 11:29:00,18.606,18.629,18.532,18.532,550000.0
2009-11-18 11:30:00,18.527,18.617,18.527,18.55,450000.0
2009-11-18 11:31:00,18.554,18.646,18.534,18.562,450000.0
2009-11-18 11:32:00,18.529,18.618,18.497,18.547,400000.0
2009-11-18 11:33:00,18.578,18.655,18.573,18.573,500000.0
2009-11-18 11:34:00,18.577,18.609,18.518,18.609,400000.0
2009-11-18 11:35:00,18.527,18.649,18.527,18.571,350000.0
2009-11-18 11:36:00,18.577,18.592,18.465,18.465,550000.0
2009-11-18 11:37:00,18.559,18.665,18.559,18.619,350000.0
2009-11-18 11:38:00,18.57,18.675,18.519,18.519,500000.0
2009-11-18 11:39:00,18.622,18.649,18.5,18.588,400000.0
2009-11-18 11:40:00,18.585,18.672,18.577,18.623,550000.0
2009-11-18 11:41:00,18.564,18.628,18.477,18.53,550000.0
2009-11-18 11:42:00,18.613,18.673,18.524,18.524,500000.0
2009-11-18 11:43:00,18.536,18.608,18.501,18.53,450000.0
2009-11-18 11:44:00,18.592,18.609,18.507,18.604,500000.0
2009-11-18 11:45:00,18.545,18.652,18.545,18.647,450000.0
2009-11-18 11:46:00,18.604,18.626,18.504,18.626,500000.0
2009-11-18 11:47:00,18.564,18.648,18.518,18.648,450000.0
2009-11-18 11:48:00,18.592,18.624,18.504,18.519,350000.0
2009-11-18 11:49:00,18.529,18.635,18.5,18.5,400000.0
2009-11-18 11:50:00,18.562,18.639,18.521,18.639,350000.0
2009-11-18 11:51:00,18.559,18.614,18.487,18.523,400000.0
2009-11-18 11:52:00,18.479,18.622,18.479,18.535,500000.0
2009-11-18 11:53:00,18.602,18.662,18.519,18.659,500000.0
2009-11-18 11:54:00,18.655,18.67,18.546,18.58,400000.0
2009-11-18 11:55:00,18.606,18.665,18.55,18.665,350000.0
2009-11-18 11:56:00,18.58,18.668,18.548,18.637,450000.0
2009-11-18 11:57:00,18.607,18.691,18.567,18.573,550000.0
2009-11-18 11:58:00,18.539,18.669,18.539,18.669,350000.0
2009-11-18 11:59:00,18.568,18.657,18.544,18.544,350000.0
2009-11-18 12:00:00,18.643,18.678,18.564,18.678,550000.0
2009-11-18 12:01:00,18.578,18.644,18.472,18.536,750000.0
2009-11-18 12:02:00,18.649,18.674,18.539,18.575,500000.0
2009-11-18 12:03:00,18.581,18.654,18.506,18.506,500000.0
2009-11-18 12:04:00,18.537,18.583,18.501,18.504,400000.0
2009-11-18 12:05:00,18.601,18.626,18.499,18.499,350000.0
2009-11-18 12:06:00,18.554,18.561,18.463,18.542,500000.0
2009-11-18 12:07:00,18.501,18.547,18.444,18.534,450000.0
2009-11-18 12:08:00,18.482,18.586,18.482,18.564,550000.0
2009-11-18 12:09:00,18.477,18.588,18.477,18.562,500000.0
2009-11-18 12:10:00,18.568,18.598,18.497,18.563,400000.0
2009-11-18 12:11:00,18.513,18.593,18.496,18.523,550000.0
2009-11-18 12:12:00,18.509,18.65,18.506,18.512,350000.0
2009-11-18 12:13:00,18.624,18.635,18.492,18.601,400000.0
2009-11-18 12:14:00,18.553,18.631,18.498,18.631,350000.0
2009-11-18 12:15:00,18.545,18.607,18.538,18.554,400000.0
2009-11-18 12:16:00,18.524,18.611,18.519,18.519,500000.0
2009-11-18 12:17:00,18.515,18.623,18.498,18.587,400000.0
2009-11-18 12:18:00,18.516,18.615,18.498,18.498,500000.0
2009-11-18 12:19:00,18.582,18.634,18.456,18.504,500000.0
2009-11-18 12:20:00,18.483,18.592,18.483,18.578,550000.0
2009-11-18 12:21:00,18.593,18.631,18.494,18.591,600000.0
2009-11-18 12:22:00,18.538,18.619,18.492,18.492,550000.0
2009-11-18 12:23:00,18.499,18.575,18.473,18.488,650000.0
2009-11-18 12:24:00,18.533,18.554,18.441,18.547,600000.0
2009-11-18 12:25:00,18.572,18.592,18.485,18.485,350000.0
2009-11-18 12:26:00,18.569,18.569,18.451,18.498,400000.0
2009-11-18 12:27:00,18.541,18.585,18.449,18.565,350000.0
2009-11-18 12:28:00,18.483,18.584,18.475,18.475,550000.0
2009-11-18 12:29:00,18.483,18.587,18.469,18.584,350000.0
2009-11-18 12:30:00,18.509,18.619,18.457,18.559,500000.0
2009-11-18 12:31:00,18.605,18.613,18.51,18.51,400000.0
2009-11-18 12:32:00,18.5,18.626,18.484,18.566,400000.0
2009-11-18 12:33:00,18.535,18.596,18.481,18.497,350000.0
2009-11-18 12:34:00,18.575,18.61,18.487,18.487,350000.0
2009-11-18 12:35:00,18.551,18.577,18.456,18.551,500000.0
2009-11-18 12:36:00,18.559,18.578,18.507,18.578,350000.0
2009-11-18 12:37:00,18.558,18.609,18.558,18.609,400000.0
2009-11-18 12:38:00,18.507,18.584,18.507,18.564,400000.0
2009-11-18 12:39:00,18.47,18.596,18.47,18.486,550000.0
2009-11-18 12:40:00,18.597,18.597,18.477,18.531,350000.0
2009-11-18 12:41:00,18.587,18.587,18.455,18.532,400000.0
2009-11-18 12:42:00,18.491,18.568,18.47,18.534,550000.0
2009-11-18 12:43:00,18.527,18.579,18.468,18.579,450000.0
2009-11-18 12:44:00,18.505,18.608,18.476,18.514,500000.0
2009-11-18 12:45:00,18.594,18.656,18.489,18.548,400000.0
2009-11-18 12:46:00,18.484,18.557,18.484,18.498,400000.0
2009-11-18 12:47:00,18.465,18.565,18.421,18.565,500000.0
2009-11-18 12:48:00,18.596,18.596,18.482,18.571,450000.0
2009-11-18 12:49:00,18.552,18.584,18.449,18.511,400000.0
2009-11-18 12:50:00,18.503,18.578,18.442,18.478,450000.0
2009-11-18 12:51:00,18.537,18.608,18.486,18.566,350000.0
2009-11-18 12:52:00,18.6,18.6,18.468,18.483,500000.0
2009-11-18 12:53:00,18.529,18.604,18.5,18.564,400000.0
2009-11-18 12:54:00,18.583,18.626,18.534,18.555,550000.0
2009-11-18 12:55:00,18.509,18.585,18.476,18.537,500000.0
2009-11-18 12:56:00,18.608,18.612,18.513,18.612,350000.0
2009-11-18 12:57:00,18.582,18.582,18.469,18.536,350000.0
2009-11-18 12:58:00,18.527,18.622,18.515,18.587,450000.0
2009-11-18 12:59:00,18.585,18.594,18.469,18.494,350000.0
2009-11-18 13:00:00,18.611,18.614,18.542,18.605,350000.0
2009-11-18 13:01:00,18.594,18.626,18.521,18.546,450000.0
2009-11-18 13:02:00,18.528,18.623,18.51,18.563,400000.0
2009-11-18 13:03:00,18.623,18.697,18.539,18.639,600000.0
2009-11-18 13:04:00,18.601,18.656,18.54,18.64,450000.0
2009-11-18 13:05:00,18.554,18.681,18.536,18.665,550000.0
2009-11-18 13:06:00,18.646,18.646,18.492,18.616,450000.0
2009-11-18 13:07:00,18.546,18.627,18.543,18.581,500000.0
2009-11-18 13:08:00,18.641,18.664,18.576,18.58,350000.0
2009-11-18 13:09:00,18.598,18.695,18.586,18.601,500000.0
2009-11-18 13:10:00,18.597,18.654,18.552,18.624,400000.0
2009-11-18 13:11:00,18.546,18.624,18.546,18.624,400000.0
2009-11-18 13:12:00,18.644,18.67,18.543,18.624,550000.0
2009-11-18 13:13:00,18.563,18.618,18.502,18.617,450000.0
2009-11-18 13:14:00,18.552,18.599,18.502,18.566,400000.0
2009-11-18 13:15:00,18.527,18.644,18.489,18.584,350000.0
2009-11-18 13:16:00,18.528,18.621,18.528,18.556,500000.0
2009-11-18 13:17:00,18.545,18.644,18.54,18.618,500000.0
2009-11-18 13:18:00,18.591,18.657,18.505,18.643,450000.0
2009-11-18 13:19:00,18.606,18.631,18.484,18.527,550000.0
2009-11-18 13:20:00,18.579,18.614,18.488,18.543,500000.0
2009-11-18 13:21:00,18.545,18.652,18.506,18.652,500000.0
2009-11-18 13:22:00,18.638,18.673,18.523,18.556,450000.0
2009-11-18 13:23:00,18.672,18.704,18.566,18.666,400000.0
2009-11-18 13:24:00,18.691,18.691,18.537,18.648,350000.0
2009-11-18 13:25:00,18.68,18.708,18.626,18.707,350000.0
2009-11-18 13:26:00,18.608,18.669,18.513,18.626,650000.0
2009-11-18 13:27:00,18.67,18.722,18.599,18.69,350000.0
2009-11-18 13:28:00,18.647,18.76,18.607,18.76,400000.0
2009-11-18 13:29:00,18.745,18.793,18.635,18.656,550000.0
2009-11-18 13:30:00,18.728,18.768,18.663,18.676,550000.0
2009-11-18 13:31:00,18.674,18.774,18.655,18.769,450000.0
2009-11-18 13:32:00,18.685,18.779,18.653,18.757,400000.0
2009-11-18 13:33:00,18.758,18.814,18.689,18.811,500000.0
2009-11-18 13:34:00,18.757,18.766,18.687,18.702,450000.0
2009-11-18 13:35:00,18.75,18.768,18.667,18.749,400000.0
2009-11-18 13:36:00,18.723,18.822,18.677,18.766,450000.0
2009-11-18 13:37:00,18.761,18.781,18.678,18.781,400000.0
2009-11-18 13:38:00,18.727,18.776,18.657,18.776,400000.0
2009-11-18 13:39:00,18.73,18.808,18.682,18.752,500000.0
2009-11-18 13:40:00,18.768,18.771,18.634,18.771,700000.0
2009-11-18 13:41:00,18.703,18.712,18.628,18.672,400000.0
2009-11-18 13:42:00,18.691,18.76,18.632,18.656,400000.0
2009-11-18 13:43:00,18.665,18.755,18.633,18.705,400000.0
2009-11-18 13:44:00,18.729,18.729,18.555,18.681,750000.0
2009-11-18 13:45:00,18.704,18.748,18.626,18.639,550000.0
2009-11-18 13:46:00,18.717,18.752,18.623,18.692,450000.0
2009-11-18 13:47:00,18.711,18.738,18.62,18.738,350000.0
2009-11-18 13:48:00,18.598,18.719,18.597,18.612,450000.0
2009-11-18 13:49:00,18.733,18.733,18.594,18.654,400000.0
2009-11-18 13:50:00,18.63,18.712,18.583,18.712,400000.0
2009-11-18 13:51:00,18.698,18.718,18.588,18.636,400000.0
2009-11-18 13:52:00,18.732,18.732,18.607,18.703,350000.0
2009-11-18 13:53:00,18.626,18.729,18.626,18.729,450000.0
2009-11-18 13:54:00,18.724,18.724,18.652,18.652,400000.0
2009-11-18 13:55:00,18.722,18.732,18.609,18.609,400000.0
2009-11-18 13:56:00,18.685,18.695,18.614,18.62,350000.0
2009-11-18 13:57:00,18.683,18.69,18.57,18.69,350000.0
2009-11-18 13:58:00,18.681,18.689,18.589,18.689,400000.0
2009-11-18 13:59:00,18.686,18.742,18.617,18.65,600000.0
2009-11-18 14:00:00,18.68,18.706,18.617,18.706,350000.0
2009-11-18 14:01:00,18.581,18.709,18.581,18.705,750000.0
2009-11-18 14:02:00,18.66,18.728,18.591,18.728,400000.0
2009-11-18 14:03:00,18.676,18.692,18.622,18.633,500000.0
2009-11-18 14:04:00,18.718,18.718,18.61,18.708,350000.0
2009-11-18 14:05:00,18.682,18.709,18.598,18.635,400000.0
2009-11-18 14:06:00,18.606,18.698,18.572,18.597,500000.0
2009-11-18 14:07:00,18.667,18.712,18.562,18.7,350000.0
2009-11-18 14:08:00,18.681,18.692,18.584,18.607,350000.0
2009-11-18 14:09:00,18.559,18.666,18.537,18.654,550000.0
2009-11-18 14:10:00,18.57,18.68,18.57,18.662,350000.0
2009-11-18 14:11:00,18.578,18.704,18.574,18.689,650000.0
2009-11-18 14:12:00,18.593,18.678,18.56,18.579,550000.0
2009-11-18 14:13:00,18.611,18.679,18.559,18.679,400000.0
2009-11-18 14:14:00,18.666,18.696,18.553,18.597,350000.0
2009-11-18 14:15:00,18.647,18.687,18.572,18.636,450000.0
2009-11-18 14:16:00,18.605,18.697,18.548,18.697,750000.0
2009-11-18 14:17:00,18.587,18.683,18.579,18.617,350000.0
2009-11-18 14:18:00,18.674,18.696,18.551,18.551,400000.0
2009-11-18 14:19:00,18.718,18.718,18.654,18.654,400000.0
2009-11-18 14:20:00,18.632,18.718,18.617,18.617,600000.0
2009-11-18 14:21:00,18.658,18.7,18.546,18.674,400000.0
2009-11-18 14:22:00,18.687,18.724,18.619,18.701,350000.0
2009-11-18 14:23:00,18.69,18.725,18.58,18.598,650000.0
2009-11-18 14:24:00,18.591,18.704,18.558,18.654,550000.0
2009-11-18 14:25:00,18.679,18.704,18.544,18.544,700000.0
2009-11-18 14:26:00,18.627,18.721,18.579,18.647,350000.0
2009-11-18 14:27:00,18.55,18.671,18.544,18.671,450000.0
2009-11-18 14:28:00,18.679,18.71,18.613,18.71,400000.0
2009-11-18 14:29:00,18.67,18.688,18.607,18.688,450000.0
2009-11-18 14:30:00,18.675,18.749,18.614,18.672,650000.0
2009-11-18 14:31:00,18.644,18.735,18.594,18.68,350000.0
2009-11-18 14:32:00,18.603,18.719,18.584,18.584,500000.0
2009-11-18 14:33:00,18.579,18.697,18.579,18.598,350000.0
2009-11-18 14:34:00,18.653,18.683,18.55,18.55,450000.0
2009-11-18 14:35:00,18.579,18.664,18.579,18.658,350000.0
2009-11-18 14:36:00,18.584,18.681,18.554,18.649,450000.0
2009-11-18 14:37:00,18.586,18.701,18.556,18.556,550000.0
2009-11-18 14:38:00,18.617,18.652,18.543,18.596,400000.0
2009-11-18 14:39:00,18.602,18.678,18.541,18.576,800000.0
2009-11-18 14:40:00,18.591,18.685,18.568,18.568,700000.0
2009-11-18 14:41:00,18.599,18.665,18.556,18.665,350000.0
2009-11-18 14:42:00,18.633,18.709,18.587,18.697,450000.0
2009-11-18 14:43:00,18.628,18.682,18.548,18.682,500000.0
2009-11-18 14:44:00,18.566,18.644,18.549,18.643,450000.0
2009-11-18 14:45:00,18.641,18.688,18.577,18.589,400000.0
2009-11-18 14:46:00,18.675,18.68,18.536,18.67,400000.0
2009-11-18 14:47:00,18.642,18.677,18.558,18.626,350000.0
2009-11-18 14:48:00,18.634,18.695,18.592,18.661,400000.0
2009-11-18 14:49:00,18.664,18.664,18.496,18.507,500000.0
2009-11-18 14:50:00,18.548,18.621,18.531,18.535,550000.0
2009-11-18 14:51:00,18.641,18.651,18.543,18.607,350000.0
2009-11-18 14:52:00,18.634,18.675,18.534,18.63,400000.0
2009-11-18 14:53:00,18.538,18.62,18.521,18.587,500000.0
2009-11-18 14:54:00,18.624,18.652,18.515,18.565,400000.0
2009-11-18 14:55:00,18.574,18.622,18.52,18.617,450000.0
2009-11-18 14:56:00,18.605,18.605,18.558,18.591,250000.0
2009-11-18 14:57:00,18.578,18.657,18.542,18.554,450000.0
2009-11-18 14:58:00,18.603,18.645,18.503,18.565,550000.0
2009-11-18 14:59:00,18.584,18.663,18.512,18.663,550000.0
2009-11-18 15:00:00,18.625,18.671,18.53,18.586,350000.0
2009-11-18 15:01:00,18.667,18.667,18.531,18.56,400000.0
2009-11-18 15:02:00,18.63,18.664,18.545,18.611,400000.0
2009-11-18 15:03:00,18.671,18.68,18.553,18.68,450000.0
2009-11-18 15:04:00,18.627,18.698,18.579,18.667,400000.0
2009-11-18 15:05:00,18.659,18.683,18.568,18.603,400000.0
2009-11-18 15:06:00,18.682,18.682,18.561,18.576,400000.0
2009-11-18 15:07:00,18.587,18.702,18.577,18.67,350000.0
2009-11-18 15:08:00,18.622,18.68,18.587,18.68,250000.0
2009-11-18 15:09:00,18.635,18.722,18.591,18.699,350000.0
2009-11-18 15:10:00,18.58,18.702,18.562,18.689,550000.0
2009-11-18 15:11:00,18.671,18.671,18.555,18.56,400000.0
2009-11-18 15:12:00,18.643,18.654,18.572,18.614,350000.0
2009-11-18 15:13:00,18.601,18.675,18.549,18.62,400000.0
2009-11-18 15:14:00,18.566,18.685,18.542,18.555,400000.0
2009-11-18 15:15:00,18.684,18.684,18.549,18.587,400000.0
2009-11-18 15:16:00,18.531,18.66,18.531,18.66,350000.0
2009-11-18 15:17:00,18.623,18.632,18.503,18.623,500000.0
2009-11-18 15:18:00,18.502,18.611,18.489,18.509,500000.0
2009-11-18 15:19:00,18.554,18.66,18.491,18.491,450000.0
2009-11-18 15:20:00,18.586,18.602,18.478,18.478,650000.0
2009-11-18 15:21:00,18.554,18.674,18.524,18.648,750000.0
2009-11-18 15:22:00,18.614,18.633,18.511,18.575,400000.0
2009-11-18 15:23:00,18.524,18.602,18.485,18.561,450000.0
2009-11-18 15:24:00,18.525,18.602,18.477,18.507,600000.0
2009-11-18 15:25:00,18.604,18.604,18.481,18.598,500000.0
2009-11-18 15:26:00,18.486,18.588,18.468,18.468,450000.0
2009-11-18 15:27:00,18.578,18.61,18.485,18.485,450000.0
2009-11-18 15:28:00,18.566,18.566,18.515,18.547,350000.0
2009-11-18 15:29:00,18.611,18.611,18.49,18.513,400000.0
2009-11-18 15:30:00,18.513,18.594,18.444,18.496,400000.0
2009-11-18 15:31:00,18.439,18.544,18.439,18.447,350000.0
2009-11-18 15:32:00,18.517,18.595,18.473,18.595,350000.0
2009-11-18 15:33:00,18.509,18.59,18.483,18.572,350000.0
2009-11-18 15:34:00,18.527,18.604,18.527,18.591,450000.0
2009-11-18 15:35:00,18.588,18.661,18.48,18.572,500000.0
2009-11-18 15:36:00,18.547,18.656,18.534,18.656,550000.0
2009-11-18 15:37:00,18.658,18.658,18.481,18.51,400000.0
2009-11-18 15:38:00,18.604,18.659,18.522,18.55,400000.0
2009-11-18 15:39:00,18.584,18.655,18.584,18.588,350000.0
2009-11-18 15:40:00,18.544,18.641,18.537,18.575,550000.0
2009-11-18 15:41:00,18.486,18.622,18.486,18.622,500000.0
2009-11-18 15:42:00,18.593,18.65,18.525,18.558,400000.0
2009-11-18 15:43:00,18.611,18.659,18.521,18.563,350000.0
2009-11-18 15:44:00,18.581,18.602,18.459,18.561,550000.0
2009-11-18 15:45:00,18.477,18.625,18.476,18.516,400000.0
2009-11-18 15:46:00,18.522,18.607,18.48,18.575,350000.0
2009-11-18 15:47:00,18.577,18.607,18.465,18.492,550000.0
2009-11-18 15:48:00,18.503,18.589,18.503,18.524,350000.0
2009-11-18 15:49:00,18.601,18.627,18.558,18.619,350000.0
2009-11-18 15:50:00,18.58,18.618,18.468,18.521,550000.0
2009-11-18 15:51:00,18.477,18.608,18.47,18.608,500000.0
2009-11-18 15:52:00,18.523,18.649,18.511,18.511,350000.0
2009-11-18 15:53:00,18.635,18.635,18.487,18.53,400000.0
2009-11-18 15:54:00,18.599,18.632,18.515,18.624,450000.0
2009-11-18 15:55:00,18.568,18.646,18.523,18.55,350000.0
2009-11-18 15:56:00,18.655,18.655,18.503,18.503,450000.0
2009-11-18 15:57:00,18.491,18.622,18.485,18.561,350000.0
2009-11-18 15:58:00,18.542,18.635,18.512,18.635,350000.0
2009-11-18 15:59:00,18.616,18.616,18.483,18.523,450000.0
2009-11-18 16:00:00,18.483,18.624,18.483,18.607,550000.0
2009-11-18 16:01:00,18.579,18.617,18.486,18.577,450000.0
2009-11-18 16:02:00,18.573,18.614,18.487,18.597,450000.0
2009-11-18 16:03:00,18.594,18.602,18.475,18.602,550000.0
2009-11-18 16:04:00,18.448,18.576,18.448,18.554,500000.0
2009-11-18 16:05:00,18.57,18.587,18.458,18.458,650000.0
2009-11-18 16:06:00,18.458,18.547,18.458,18.503,500000.0
2009-11-18 16:07:00,18.493,18.605,18.449,18.488,350000.0
2009-11-18 16:08:00,18.617,18.619,18.518,18.597,500000.0
2009-11-18 16:09:00,18.49,18.617,18.486,18.617,350000.0
2009-11-18 16:10:00,18.602,18.635,18.518,18.519,350000.0
2009-11-18 16:11:00,18.524,18.632,18.485,18.584,450000.0
2009-11-18 16:12:00,18.577,18.596,18.482,18.524,600000.0
2009-11-18 16:13:00,18.571,18.601,18.47,18.541,450000.0
2009-11-18 16:14:00,18.513,18.62,18.49,18.49,400000.0
2009-11-18 16:15:00,18.582,18.638,18.495,18.638,400000.0
2009-11-18 16:16:00,18.605,18.67,18.553,18.662,550000.0
2009-11-18 16:17:00,18.53,18.673,18.53,18.673,350000.0
2009-11-18 16:18:00,18.698,18.769,18.592,18.769,400000.0
2009-11-18 16:19:00,18.661,18.742,18.661,18.742,500000.0
2009-11-18 16:20:00,18.739,18.744,18.578,18.714,550000.0
2009-11-18 16:21:00,18.632,18.726,18.569,18.726,400000.0
2009-11-18 16:22:00,18.66,18.703,18.582,18.661,450000.0
2009-11-18 16:23:00,18.702,18.749,18.615,18.734,500000.0
2009-11-18 16:24:00,18.669,18.718,18.622,18.71,400000.0
2009-11-18 16:25:00,18.649,18.695,18.607,18.678,350000.0
2009-11-18 16:26:00,18.662,18.733,18.62,18.709,400000.0
2009-11-18 16:27:00,18.668,18.738,18.614,18.732,650000.0
2009-11-18 16:28:00,18.684,18.708,18.59,18.689,550000.0
2009-11-18 16:29:00,18.725,18.737,18.611,18.669,400000.0
2009-11-18 16:30:00,18.731,18.733,18.589,18.623,600000.0
2009-11-18 16:31:00,18.599,18.758,18.599,18.741,350000.0
2009-11-18 16:32:00,18.699,18.711,18.571,18.706,450000.0
2009-11-18 16:33:00,18.693,18.701,18.578,18.668,450000.0
2009-11-18 16:34:00,18.663,18.703,18.617,18.657,350000.0
2009-11-18 16:35:00,18.592,18.653,18.575,18.593,400000.0
2009-11-18 16:36:00,18.588,18.705,18.588,18.675,400000.0
2009-11-18 16:37:00,18.664,18.721,18.606,18.639,500000.0
2009-11-18 16:38:00,18.548,18.728,18.548,18.676,450000.0
2009-11-18 16:39:00,18.7,18.7,18.612,18.699,500000.0
2009-11-18 16:40:00,18.622,18.689,18.615,18.643,450000.0
2009-11-18 16:41:00,18.588,18.692,18.543,18.651,400000.0
2009-11-18 16:42:00,18.668,18.71,18.54,18.71,700000.0
2009-11-18 16:43:00,18.607,18.739,18.607,18.719,400000.0
2009-11-18 16:44:00,18.716,18.74,18.634,18.703,400000.0
2009-11-18 16:45:00,18.667,18.765,18.632,18.756,350000.0
2009-11-18 16:46:00,18.696,18.782,18.689,18.756,500000.0
2009-11-18 16:47:00,18.641,18.741,18.611,18.659,600000.0
2009-11-18 16:48:00,18.752,18.801,18.668,18.762,450000.0
2009-11-18 16:49:00,18.746,18.788,18.648,18.648,450000.0
2009-11-18 16:50:00,18.646,18.775,18.646,18.703,350000.0
2009-11-18 16:51:00,18.696,18.782,18.618,18.638,500000.0
2009-11-18 16:52:00,18.634,18.761,18.628,18.727,350000.0
2009-11-18 16:53:00,18.658,18.713,18.589,18.605,450000.0
2009-11-18 16:54:00,18.704,18.741,18.626,18.69,400000.0
2009-11-18 16:55:00,18.712,18.734,18.598,18.598,350000.0
2009-11-18 16:56:00,18.623,18.724,18.599,18.628,400000.0
2009-11-18 16:57:00,18.71,18.71,18.592,18.704,850000.0
2009-11-18 16:58:00,18.613,18.735,18.59,18.59,450000.0
2009-11-18 16:59:00,18.617,18.716,18.616,18.616,400000.0
2009-11-18 17:00:00,18.622,18.712,18.572,18.698,350000.0
2009-11-18 17:01:00,18.703,18.728,18.616,18.704,400000.0
2009-11-18 17:02:00,18.6,18.682,18.6,18.644,400000.0
2009-11-18 17:03:00,18.687,18.687,18.561,18.642,400000.0
2009-11-18 17:04:00,18.647,18.67,18.527,18.556,400000.0
2009-11-18 17:05:00,18.608,18.713,18.587,18.617,600000.0
2009-11-18 17:06:00,18.649,18.69,18.556,18.655,400000.0
2009-11-18 17:07:00,18.623,18.71,18.592,18.6,550000.0
2009-11-18 17:08:00,18.698,18.698,18.579,18.595,350000.0
2009-11-18 17:09:00,18.675,18.693,18.55,18.659,450000.0
2009-11-18 17:10:00,18.667,18.667,18.586,18.638,400000.0
2009-11-18 17:11:00,18.628,18.638,18.509,18.509,400000.0
2009-11-18 17:12:00,18.526,18.604,18.503,18.559,400000.0
2009-11-18 17:13:00,18.48,18.636,18.48,18.636,600000.0
2009-11-18 17:14:00,18.554,18.633,18.474,18.474,350000.0
2009-11-18 17:15:00,18.52,18.636,18.52,18.636,350000.0
2009-11-18 17:16:00,18.57,18.597,18.497,18.55,500000.0
2009-11-18 17:17:00,18.565,18.627,18.508,18.564,400000.0
2009-11-18 17:18:00,18.602,18.637,18.524,18.573,550000.0
2009-11-18 17:19:00,18.583,18.601,18.466,18.541,550000.0
2009-11-18 17:20:00,18.626,18.626,18.488,18.506,350000.0
2009-11-18 17:21:00,18.641,18.645,18.514,18.57,350000.0
2009-11-18 17:22:00,18.55,18.65,18.494,18.518,450000.0
2009-11-18 17:23:00,18.606,18.639,18.512,18.537,400000.0
2009-11-18 17:24:00,18.532,18.644,18.5,18.617,550000.0
2009-11-18 17:25:00,18.688,18.724,18.601,18.675,450000.0
2009-11-18 17:26:00,18.587,18.683,18.583,18.642,450000.0
2009-11-18 17:27:00,18.693,18.711,18.592,18.666,650000.0
2009-11-18 17:28:00,18.576,18.716,18.552,18.673,350000.0
2009-11-18 17:29:00,18.637,18.683,18.587,18.683,400000.0
2009-11-18 17:30:00,18.579,18.686,18.541,18.619,450000.0
2009-11-18 17:31:00,18.579,18.65,18.517,18.618,600000.0
2009-11-18 17:32:00,18.593,18.593,18.491,18.536,500000.0
2009-11-18 17:33:00,18.596,18.692,18.596,18.658,400000.0
2009-11-18 17:34:00,18.598,18.676,18.543,18.596,400000.0
2009-11-18 17:35:00,18.707,18.707,18.601,18.61,500000.0
2009-11-18 17:36:00,18.588,18.67,18.575,18.67,350000.0
2009-11-18 17:37:00,18.613,18.667,18.534,18.597,350000.0
2009-11-18 17:38:00,18.621,18.651,18.545,18.545,500000.0
2009-11-18 17:39:00,18.664,18.719,18.588,18.682,600000.0
2009-11-18 17:40:00,18.626,18.66,18.55,18.659,550000.0
2009-11-18 17:41:00,18.701,18.701,18.556,18.682,750000.0
2009-11-18 17:42:00,18.675,18.686,18.574,18.632,400000.0
2009-11-18 17:43:00,18.701,18.701,18.583,18.586,450000.0
2009-11-18 17:44:00,18.671,18.726,18.584,18.584,650000.0
2009-11-18 17:45:00,18.623,18.726,18.606,18.624,550000.0
2009-11-18 17:46:00,18.624,18.665,18.56,18.586,350000.0
2009-11-18 17:47:00,18.697,18.697,18.552,18.566,400000.0
2009-11-18 17:48:00,18.615,18.684,18.561,18.682,450000.0
2009-11-18 17:49:00,18.548,18.694,18.539,18.655,650000.0
2009-11-18 17:50:00,18.663,18.675,18.594,18.604,500000.0
2009-11-18 17:51:00,18.6,18.675,18.536,18.665,550000.0
2009-11-18 17:52:00,18.663,18.69,18.553,18.632,450000.0
2009-11-18 17:53:00,18.589,18.653,18.548,18.653,550000.0
2009-11-18 17:54:00,18.575,18.655,18.567,18.617,350000.0
2009-11-18 17:55:00,18.674,18.674,18.525,18.591,550000.0
2009-11-18 17:56:00,18.551,18.653,18.533,18.601,500000.0
2009-11-18 17:57:00,18.63,18.63,18.487,18.596,400000.0
2009-11-18 17:58:00,18.643,18.697,18.562,18.667,400000.0
2009-11-18 17:59:00,18.639,18.639,18.544,18.574,600000.0
2009-11-18 18:00:00,18.554,18.628,18.52,18.548,450000.0
2009-11-18 18:01:00,18.556,18.668,18.556,18.6,400000.0
2009-11-18 18:02:00,18.641,18.672,18.617,18.672,350000.0
2009-11-18 18:03:00,18.673,18.701,18.543,18.654,550000.0
2009-11-18 18:04:00,18.655,18.691,18.551,18.691,450000.0
2009-11-18 18:05:00,18.648,18.665,18.536,18.659,750000.0
2009-11-18 18:06:00,18.648,18.687,18.544,18.621,450000.0
2009-11-18 18:07:00,18.636,18.684,18.525,18.654,400000.0
2009-11-18 18:08:00,18.537,18.698,18.537,18.682,400000.0
2009-11-18 18:09:00,18.665,18.724,18.57,18.58,800000.0
2009-11-18 18:10:00,18.606,18.694,18.549,18.664,400000.0
2009-11-18 18:11:00,18.564,18.641,18.553,18.641,1500000.0
2009-11-18 18:12:00,18.62,18.62,18.544,18.545,400000.0
2009-11-18 18:13:00,18.66,18.66,18.552,18.628,400000.0
2009-11-18 18:14:00,18.566,18.676,18.552,18.676,450000.0
2009-11-18 18:15:00,18.574,18.632,18.549,18.572,2000000.0
2009-11-18 18:16:00,18.619,18.66,18.567,18.567,400000.0
2009-11-18 18:17:00,18.656,18.67,18.568,18.67,350000.0
2009-11-18 18:18:00,18.644,18.681,18.559,18.56,550000.0
2009-11-18 18:19:00,18.681,18.729,18.574,18.574,400000.0
2009-11-18 18:20:00,18.599,18.716,18.599,18.622,550000.0
2009-11-18 18:21:00,18.641,18.683,18.557,18.583,350000.0
2009-11-18 18:22:00,18.62,18.763,18.616,18.616,1550000.0
2009-11-18 18:23:00,18.597,18.657,18.576,18.585,1600000.0
2009-11-18 18:24:00,18.677,18.722,18.575,18.575,1450000.0
2009-11-18 18:25:00,18.57,18.689,18.541,18.576,1950000.0
2009-11-18 18:26:00,18.646,18.646,18.561,18.628,400000.0
2009-11-18 18:27:00,18.591,18.592,18.558,18.588,350000.0
2009-11-18 18:28:00,18.628,18.709,18.542,18.585,450000.0
2009-11-18 18:29:00,18.605,18.686,18.548,18.564,450000.0
2009-11-18 18:30:00,18.57,18.718,18.57,18.604,1400000.0
2009-11-18 18:31:00,18.611,18.663,18.587,18.602,1550000.0
2009-11-18 18:32:00,18.632,18.637,18.532,18.609,400000.0
2009-11-18 18:33:00,18.589,18.639,18.538,18.597,1200000.0
2009-11-18 18:34:00,18.638,18.668,18.558,18.586,400000.0
2009-11-18 18:35:00,18.572,18.641,18.522,18.582,1500000.0
2009-11-18 18:36:00,18.626,18.651,18.499,18.637,350000.0
2009-11-18 18:37:00,18.541,18.658,18.541,18.589,500000.0
2009-11-18 18:38:00,18.533,18.604,18.528,18.604,350000.0
2009-11-18 18:39:00,18.622,18.631,18.547,18.573,350000.0
2009-11-18 18:40:00,18.569,18.632,18.533,18.555,1800000.0
2009-11-18 18:41:00,18.555,18.673,18.555,18.568,1650000.0
2009-11-18 18:42:00,18.577,18.628,18.552,18.583,1500000.0
2009-11-18 18:43:00,18.58,18.63,18.499,18.599,1500000.0
2009-11-18 18:44:00,18.57,18.606,18.513,18.582,400000.0
2009-11-18 18:45:00,18.573,18.643,18.526,18.625,350000.0
2009-11-18 18:46:00,18.608,18.672,18.536,18.595,1450000.0
2009-11-18 18:47:00,18.568,18.664,18.563,18.664,300000.0
2009-11-18 18:48:00,18.63,18.656,18.561,18.605,1900000.0
2009-11-18 18:49:00,18.601,18.636,18.517,18.569,450000.0
2009-11-18 18:50:00,18.575,18.656,18.56,18.591,500000.0
2009-11-18 18:51:00,18.664,18.678,18.54,18.54,500000.0
2009-11-18 18:52:00,18.639,18.702,18.519,18.611,500000.0
2009-11-18 18:53:00,18.622,18.649,18.576,18.637,1250000.0
2009-11-18 18:54:00,18.622,18.675,18.582,18.609,1800000.0
2009-11-18 18:55:00,18.547,18.628,18.547,18.62,450000.0
2009-11-18 18:56:00,18.626,18.679,18.535,18.621,1300000.0
2009-11-18 18:57:00,18.549,18.637,18.527,18.569,400000.0
2009-11-18 18:58:00,18.637,18.66,18.548,18.651,1250000.0
2009-11-18 18:59:00,18.626,18.694,18.582,18.585,1500000.0
2009-11-18 19:00:00,18.699,18.712,18.545,18.608,450000.0
2009-11-18 19:01:00,18.587,18.744,18.573,18.594,550000.0
2009-11-18 19:02:00,18.673,18.681,18.567,18.681,500000.0
2009-11-18 19:03:00,18.613,18.692,18.58,18.588,350000.0
2009-11-18 19:04:00,18.662,18.695,18.649,18.649,350000.0
2009-11-18 19:05:00,18.631,18.703,18.589,18.687,400000.0
2009-11-18 19:06:00,18.658,18.678,18.547,18.584,450000.0
2009-11-18 19:07:00,18.699,18.699,18.596,18.639,550000.0
2009-11-18 19:08:00,18.632,18.712,18.577,18.66,500000.0
2009-11-18 19:09:00,18.672,18.678,18.581,18.623,350000.0
2009-11-18 19:10:00,18.584,18.696,18.584,18.623,350000.0
2009-11-18 19:11:00,18.709,18.727,18.575,18.628,800000.0
2009-11-18 19:12:00,18.662,18.7,18.602,18.7,350000.0
2009-11-18 19:13:00,18.598,18.725,18.578,18.578,600000.0
2009-11-18 19:14:00,18.574,18.733,18.574,18.6,550000.0
2009-11-18 19:15:00,18.596,18.662,18.564,18.624,400000.0
2009-11-18 19:16:00,18.621,18.655,18.543,18.543,350000.0
2009-11-18 19:17:00,18.53,18.64,18.509,18.62,350000.0
2009-11-18 19:18:00,18.596,18.616,18.51,18.571,450000.0
2009-11-18 19:19:00,18.596,18.637,18.476,18.637,350000.0
2009-11-18 19:20:00,18.518,18.637,18.518,18.622,400000.0
2009-11-18 19:21:00,18.523,18.627,18.523,18.554,400000.0
2009-11-18 19:22:00,18.605,18.655,18.512,18.609,400000.0
2009-11-18 19:23:00,18.501,18.62,18.501,18.562,400000.0
2009-11-18 19:24:00,18.512,18.624,18.485,18.59,550000.0
2009-11-18 19:25:00,18.518,18.589,18.423,18.423,550000.0
2009-11-18 19:26:00,18.486,18.552,18.462,18.462,450000.0
2009-11-18 19:27:00,18.478,18.52,18.421,18.421,350000.0
2009-11-18 19:28:00,18.509,18.568,18.506,18.553,350000.0
2009-11-18 19:29:00,18.579,18.586,18.475,18.477,500000.0
2009-11-18 19:30:00,18.587,18.587,18.454,18.539,350000.0
2009-11-18 19:31:00,18.508,18.561,18.416,18.561,450000.0
2009-11-18 19:32:00,18.521,18.569,18.42,18.42,400000.0
2009-11-18 19:33:00,18.488,18.532,18.427,18.532,350000.0
2009-11-18 19:34:00,18.528,18.528,18.415,18.439,400000.0
2009-11-18 19:35:00,18.506,18.536,18.406,18.491,500000.0
2009-11-18 19:36:00,18.513,18.541,18.415,18.444,350000.0
2009-11-18 19:37:00,18.465,18.54,18.41,18.528,350000.0
2009-11-18 19:38:00,18.517,18.517,18.405,18.499,400000.0
2009-11-18 19:39:00,18.516,18.516,18.382,18.422,400000.0
2009-11-18 19:40:00,18.424,18.558,18.414,18.524,550000.0
2009-11-18 19:41:00,18.396,18.524,18.381,18.466,350000.0
2009-11-18 19:42:00,18.494,18.534,18.41,18.451,550000.0
2009-11-18 19:43:00,18.49,18.528,18.381,18.528,400000.0
2009-11-18 19:44:00,18.506,18.541,18.451,18.451,400000.0
2009-11-18 19:45:00,18.432,18.516,18.432,18.495,500000.0
2009-11-18 19:46:00,18.443,18.523,18.443,18.503,350000.0
2009-11-18 19:47:00,18.43,18.536,18.43,18.509,350000.0
2009-11-18 19:48:00,18.415,18.549,18.398,18.45,550000.0
2009-11-18 19:49:00,18.475,18.526,18.416,18.509,350000.0
2009-11-18 19:50:00,18.545,18.545,18.417,18.434,550000.0
2009-11-18 19:51:00,18.466,18.54,18.435,18.54,500000.0
2009-11-18 19:52:00,18.426,18.536,18.408,18.533,350000.0
2009-11-18 19:53:00,18.45,18.508,18.421,18.476,350000.0
2009-11-18 19:54:00,18.521,18.537,18.431,18.431,400000.0
2009-11-18 19:55:00,18.409,18.514,18.368,18.465,450000.0
2009-11-18 19:56:00,18.411,18.484,18.344,18.344,500000.0
2009-11-18 19:57:00,18.473,18.543,18.351,18.512,500000.0
2009-11-18 19:58:00,18.357,18.495,18.357,18.463,600000.0
2009-11-18 19:59:00,18.436,18.485,18.36,18.36,350000.0
2009-11-18 20:00:00,18.469,18.469,18.339,18.455,400000.0
2009-11-18 20:01:00,18.441,18.501,18.353,18.474,600000.0
2009-11-18 20:02:00,18.433,18.495,18.367,18.475,450000.0
2009-11-18 20:03:00,18.41,18.446,18.366,18.366,500000.0
2009-11-18 20:04:00,18.331,18.446,18.315,18.436,400000.0
2009-11-18 20:05:00,18.389,18.458,18.281,18.36,550000.0
2009-11-18 20:06:00,18.318,18.428,18.318,18.395,450000.0
2009-11-18 20:07:00,18.324,18.439,18.31,18.439,500000.0
2009-11-18 20:08:00,18.332,18.413,18.288,18.335,450000.0
2009-11-18 20:09:00,18.406,18.406,18.271,18.398,400000.0
2009-11-18 20:10:00,18.395,18.417,18.271,18.4,550000.0
2009-11-18 20:11:00,18.433,18.489,18.338,18.338,500000.0
2009-11-18 20:12:00,18.444,18.46,18.337,18.46,350000.0
2009-11-18 20:13:00,18.368,18.462,18.366,18.434,550000.0
2009-11-18 20:14:00,18.431,18.45,18.33,18.45,500000.0
2009-11-18 20:15:00,18.344,18.42,18.284,18.42,350000.0
2009-11-18 20:16:00,18.343,18.444,18.299,18.397,550000.0
2009-11-18 20:17:00,18.305,18.41,18.305,18.41,500000.0
2009-11-18 20:18:00,18.397,18.43,18.305,18.421,350000.0
2009-11-18 20:19:00,18.344,18.404,18.24,18.32,550000.0
2009-11-18 20:20:00,18.365,18.366,18.245,18.338,400000.0
2009-11-18 20:21:00,18.346,18.388,18.265,18.265,350000.0
2009-11-18 20:22:00,18.387,18.403,18.278,18.278,500000.0
2009-11-18 20:23:00,18.378,18.378,18.273,18.351,350000.0
2009-11-18 20:24:00,18.264,18.391,18.264,18.267,450000.0
2009-11-18 20:25:00,18.23,18.361,18.23,18.245,350000.0
2009-11-18 20:26:00,18.37,18.37,18.249,18.283,400000.0
2009-11-18 20:27:00,18.33,18.372,18.253,18.352,350000.0
2009-11-18 20:28:00,18.339,18.376,18.239,18.251,350000.0
2009-11-18 20:29:00,18.387,18.393,18.267,18.342,350000.0
2009-11-18 20:30:00,18.335,18.436,18.272,18.364,550000.0
2009-11-18 20:31:00,18.405,18.405,18.304,18.304,350000.0
2009-11-18 20:32:00,18.307,18.429,18.29,18.416,400000.0
2009-11-18 20:33:00,18.391,18.423,18.311,18.378,550000.0
2009-11-18 20:34:00,18.315,18.488,18.315,18.435,550000.0
2009-11-18 20:35:00,18.439,18.439,18.329,18.434,450000.0
2009-11-18 20:36:00,18.335,18.445,18.325,18.325,350000.0
2009-11-18 20:37:00,18.383,18.416,18.32,18.336,400000.0
2009-11-18 20:38:00,18.431,18.431,18.288,18.431,500000.0
2009-11-18 20:39:00,18.5,18.52,18.5,18.51,350000.0
2009-11-18 20:40:00,18.386,18.458,18.329,18.458,350000.0
2009-11-18 20:41:00,18.345,18.423,18.345,18.354,500000.0
2009-11-18 20:42:00,18.427,18.46,18.318,18.349,350000.0
2009-11-18 20:43:00,18.332,18.465,18.332,18.441,500000.0
2009-11-18 20:44:00,18.472,18.476,18.351,18.463,450000.0
2009-11-18 20:45:00,18.464,18.464,18.344,18.462,550000.0
2009-11-18 20:46:00,18.346,18.486,18.338,18.458,350000.0
2009-11-18 20:47:00,18.48,18.48,18.47,18.48,350000.0
2009-11-18 20:48:00,18.396,18.43,18.339,18.396,350000.0
2009-11-18 20:49:00,18.45,18.45,18.302,18.39,350000.0
2009-11-18 20:50:00,18.322,18.427,18.322,18.335,350000.0
2009-11-18 20:51:00,18.317,18.428,18.317,18.413,350000.0
2009-11-18 20:52:00,18.336,18.436,18.326,18.34,350000.0
2009-11-18 20:53:00,18.396,18.43,18.307,18.339,500000.0
2009-11-18 20:54:00,18.426,18.473,18.314,18.348,450000.0
2009-11-18 20:55:00,18.353,18.456,18.329,18.456,350000.0
2009-11-18 20:56:00,18.416,18.444,18.325,18.402,450000.0
2009-11-18 20:57:00,18.416,18.451,18.377,18.423,400000.0
2009-11-18 20:58:00,18.424,18.456,18.417,18.421,350000.0
2009-11-18 20:59:00,18.419,18.448,18.324,18.42,350000.0
2009-11-18 21:00:00,18.42,18.457,18.334,18.367,500000.0
2009-11-18 21:01:00,18.377,18.446,18.355,18.355,500000.0
2009-11-18 21:02:00,18.454,18.46,18.326,18.453,500000.0
2009-11-18 21:03:00,18.471,18.51,18.359,18.359,600000.0
2009-11-18 21:04:00,18.379,18.491,18.339,18.368,800000.0
2009-11-18 21:05:00,18.431,18.452,18.33,18.421,450000.0
2009-11-18 21:06:00,18.459,18.473,18.335,18.453,950000.0
2009-11-18 21:07:00,18.344,18.466,18.339,18.449,450000.0
2009-11-18 21:08:00,18.367,18.483,18.367,18.483,400000.0
2009-11-18 21:09:00,18.483,18.494,18.446,18.494,250000.0
2009-11-18 21:10:00,18.479,18.512,18.382,18.489,650000.0
2009-11-18 21:11:00,18.494,18.497,18.366,18.491,450000.0
2009-11-18 21:12:00,18.446,18.458,18.335,18.378,500000.0
2009-11-18 21:13:00,18.446,18.514,18.361,18.429,400000.0
2009-11-18 21:14:00,18.451,18.495,18.364,18.472,400000.0
2009-11-18 21:15:00,18.377,18.527,18.377,18.527,350000.0
2009-11-18 21:16:00,18.47,18.482,18.394,18.453,500000.0
2009-11-18 21:17:00,18.49,18.49,18.321,18.482,550000.0
2009-11-18 21:18:00,18.378,18.442,18.343,18.376,400000.0
2009-11-18 21:19:00,18.348,18.504,18.348,18.461,400000.0
2009-11-18 21:20:00,18.514,18.548,18.386,18.413,850000.0
2009-11-18 21:21:00,18.502,18.513,18.394,18.484,400000.0
2009-11-18 21:22:00,18.4,18.484,18.38,18.484,500000.0
2009-11-18 21:23:00,18.401,18.496,18.401,18.451,400000.0
2009-11-18 21:24:00,18.399,18.477,18.389,18.389,450000.0
2009-11-18 21:25:00,18.45,18.495,18.385,18.461,250000.0
2009-11-18 21:26:00,18.42,18.474,18.356,18.356,450000.0
2009-11-18 21:27:00,18.373,18.509,18.373,18.447,550000.0
2009-11-18 21:28:00,18.378,18.461,18.316,18.461,450000.0
2009-11-18 21:29:00,18.443,18.443,18.34,18.351,350000.0
2009-11-18 21:30:00,18.467,18.531,18.387,18.387,600000.0
2009-11-18 21:31:00,18.421,18.421,18.308,18.377,400000.0
2009-11-18 21:32:00,18.389,18.479,18.389,18.406,400000.0
2009-11-18 21:33:00,18.385,18.483,18.366,18.425,400000.0
2009-11-18 21:34:00,18.392,18.499,18.349,18.409,600000.0
2009-11-18 21:35:00,18.381,18.5,18.351,18.46,500000.0
2009-11-18 21:36:00,18.383,18.494,18.375,18.494,400000.0
2009-11-18 21:37:00,18.467,18.48,18.336,18.48,350000.0
2009-11-18 21:38:00,18.408,18.473,18.408,18.463,350000.0
2009-11-18 21:39:00,18.54,18.55,18.53,18.53,750000.0
2009-11-18 21:40:00,18.469,18.514,18.383,18.514,750000.0
2009-11-18 21:41:00,18.443,18.518,18.432,18.477,450000.0
2009-11-18 21:42:00,18.457,18.51,18.43,18.504,350000.0
2009-11-18 21:43:00,18.404,18.473,18.394,18.473,400000.0
2009-11-18 21:44:00,18.47,18.499,18.38,18.499,350000.0
2009-11-18 21:45:00,18.444,18.455,18.373,18.435,350000.0
2009-11-18 21:46:00,18.4,18.457,18.342,18.457,450000.0
2009-11-18 21:47:00,18.365,18.471,18.365,18.387,300000.0
2009-11-18 21:48:00,18.393,18.514,18.393,18.459,400000.0
2009-11-18 21:49:00,18.427,18.455,18.342,18.455,250000.0
2009-11-18 21:50:00,18.468,18.533,18.35,18.35,700000.0
2009-11-18 21:51:00,18.444,18.499,18.368,18.422,400000.0
2009-11-18 21:52:00,18.418,18.45,18.319,18.333,450000.0
2009-11-18 21:53:00,18.424,18.435,18.318,18.338,450000.0
2009-11-18 21:54:00,18.437,18.437,18.289,18.322,350000.0
2009-11-18 21:55:00,18.436,18.436,18.295,18.373,350000.0
2009-11-18 21:56:00,18.331,18.397,18.304,18.334,400000.0
2009-11-18 21:57:00,18.409,18.446,18.343,18.378,550000.0
2009-11-18 21:58:00,18.354,18.423,18.328,18.383,400000.0
2009-11-18 21:59:00,18.348,18.434,18.336,18.434,450000.0
2009-11-18 22:00:00,18.446,18.458,18.317,18.448,800000.0
2009-11-18 22:01:00,18.415,18.462,18.411,18.454,400000.0
2009-11-18 22:02:00,18.395,18.444,18.338,18.338,450000.0
2009-11-18 22:03:00,18.344,18.453,18.344,18.354,400000.0
2009-11-18 22:04:00,18.424,18.427,18.282,18.427,500000.0
2009-11-18 22:05:00,18.399,18.426,18.339,18.376,350000.0
2009-11-18 22:06:00,18.446,18.476,18.387,18.387,350000.0
2009-11-18 22:07:00,18.444,18.446,18.333,18.442,450000.0
2009-11-18 22:08:00,18.381,18.515,18.381,18.492,450000.0
2009-11-18 22:09:00,18.52,18.54,18.51,18.54,1100000.0
2009-11-18 22:10:00,18.469,18.474,18.344,18.442,1100000.0
2009-11-18 22:11:00,18.364,18.436,18.346,18.378,350000.0
2009-11-18 22:12:00,18.424,18.459,18.312,18.459,400000.0
2009-11-18 22:13:00,18.54,18.55,18.54,18.55,550000.0
2009-11-18 22:14:00,18.452,18.485,18.373,18.399,550000.0
2009-11-18 22:15:00,18.55,18.55,18.53,18.54,400000.0
2009-11-18 22:16:00,18.435,18.473,18.386,18.449,400000.0
2009-11-18 22:17:00,18.451,18.474,18.333,18.474,350000.0
2009-11-18 22:18:00,18.51,18.548,18.38,18.38,700000.0
2009-11-18 22:19:00,18.423,18.478,18.34,18.426,750000.0
2009-11-18 22:20:00,18.39,18.472,18.324,18.445,1200000.0
2009-11-18 22:21:00,18.479,18.48,18.383,18.459,400000.0
2009-11-18 22:22:00,18.458,18.498,18.392,18.392,400000.0
2009-11-18 22:23:00,18.434,18.49,18.312,18.396,550000.0
2009-11-18 22:24:00,18.55,18.55,18.54,18.54,450000.0
2009-11-18 22:25:00,18.443,18.479,18.38,18.479,450000.0
2009-11-18 22:26:00,18.47,18.52,18.389,18.436,350000.0
2009-11-18 22:27:00,18.469,18.489,18.343,18.348,350000.0
2009-11-18 22:28:00,18.459,18.484,18.407,18.415,350000.0
2009-11-18 22:29:00,18.414,18.506,18.38,18.428,400000.0
2009-11-18 22:30:00,18.394,18.493,18.394,18.47,700000.0
2009-11-18 22:31:00,18.459,18.525,18.425,18.483,350000.0
2009-11-18 22:32:00,18.454,18.456,18.373,18.394,450000.0
2009-11-18 22:33:00,18.495,18.504,18.4,18.504,450000.0
2009-11-18 22:34:00,18.493,18.544,18.378,18.419,550000.0
2009-11-18 22:35:00,18.485,18.51,18.4,18.46,500000.0
2009-11-18 22:36:00,18.431,18.565,18.431,18.515,350000.0
2009-11-18 22:37:00,18.528,18.528,18.394,18.49,400000.0
2009-11-18 22:38:00,18.49,18.504,18.356,18.482,400000.0
2009-11-18 22:39:00,18.482,18.522,18.392,18.512,500000.0
2009-11-18 22:40:00,18.494,18.526,18.424,18.526,550000.0
2009-11-18 22:41:00,18.456,18.506,18.368,18.501,500000.0
2009-11-18 22:42:00,18.455,18.482,18.345,18.368,700000.0
2009-11-18 22:43:00,18.521,18.521,18.412,18.486,250000.0
2009-11-18 22:44:00,18.403,18.529,18.396,18.514,350000.0
2009-11-18 22:45:00,18.493,18.524,18.398,18.497,350000.0
2009-11-18 22:46:00,18.54,18.54,18.54,18.54,350000.0
2009-11-18 22:47:00,18.499,18.499,18.35,18.356,350000.0
2009-11-18 22:48:00,18.474,18.498,18.379,18.473,500000.0
2009-11-18 22:49:00,18.533,18.548,18.415,18.451,350000.0
2009-11-18 22:50:00,18.521,18.523,18.389,18.389,750000.0
2009-11-18 22:51:00,18.404,18.506,18.404,18.488,350000.0
2009-11-18 22:52:00,18.506,18.506,18.416,18.421,350000.0
2009-11-18 22:53:00,18.483,18.515,18.416,18.515,300000.0
2009-11-18 22:54:00,18.507,18.517,18.437,18.517,350000.0
2009-11-18 22:55:00,18.57,18.57,18.55,18.55,350000.0
2009-11-18 22:56:00,18.516,18.516,18.368,18.468,350000.0
2009-11-18 22:57:00,18.545,18.545,18.417,18.417,350000.0
2009-11-18 22:58:00,18.498,18.529,18.408,18.49,500000.0
2009-11-18 22:59:00,18.475,18.535,18.409,18.506,400000.0
2009-11-18 23:00:00,18.525,18.578,18.407,18.498,800000.0
2009-11-18 23:01:00,18.391,18.485,18.331,18.373,550000.0
2009-11-18 23:02:00,18.456,18.52,18.424,18.431,550000.0
2009-11-18 23:03:00,18.417,18.556,18.395,18.518,500000.0
2009-11-18 23:04:00,18.389,18.434,18.374,18.434,400000.0
2009-11-18 23:05:00,18.457,18.457,18.338,18.401,400000.0
2009-11-18 23:06:00,18.406,18.516,18.406,18.496,350000.0
2009-11-18 23:07:00,18.511,18.517,18.396,18.441,550000.0
2009-11-18 23:08:00,18.425,18.484,18.361,18.484,950000.0
2009-11-18 23:09:00,18.522,18.551,18.4,18.471,350000.0
2009-11-18 23:10:00,18.466,18.528,18.401,18.51,1050000.0
2009-11-18 23:11:00,18.529,18.529,18.404,18.488,500000.0
2009-11-18 23:12:00,18.54,18.55,18.54,18.55,350000.0
2009-11-18 23:13:00,18.419,18.54,18.419,18.54,350000.0
2009-11-18 23:14:00,18.44,18.488,18.375,18.484,400000.0
2009-11-18 23:15:00,18.51,18.557,18.505,18.549,350000.0
2009-11-18 23:16:00,18.405,18.528,18.384,18.528,350000.0
2009-11-18 23:17:00,18.526,18.526,18.39,18.409,400000.0
2009-11-18 23:18:00,18.518,18.564,18.433,18.442,500000.0
2009-11-18 23:19:00,18.521,18.579,18.419,18.419,400000.0
2009-11-18 23:20:00,18.5,18.557,18.408,18.408,450000.0
2009-11-18 23:21:00,18.501,18.547,18.414,18.493,400000.0
2009-11-18 23:22:00,18.497,18.536,18.416,18.416,550000.0
2009-11-18 23:23:00,18.487,18.537,18.487,18.537,100000.0
2009-11-18 23:24:00,18.509,18.547,18.407,18.509,500000.0
2009-11-18 23:25:00,18.54,18.54,18.54,18.54,350000.0
2009-11-18 23:27:00,18.474,18.523,18.398,18.489,350000.0
2009-11-18 23:28:00,18.512,18.551,18.428,18.547,400000.0
2009-11-18 23:29:00,18.55,18.55,18.425,18.521,450000.0
2009-11-18 23:30:00,18.493,18.528,18.375,18.498,450000.0
2009-11-18 23:32:00,18.403,18.53,18.386,18.53,400000.0
2009-11-18 23:34:00,18.409,18.513,18.391,18.395,400000.0
2009-11-18 23:36:00,18.418,18.519,18.418,18.501,400000.0
2009-11-18 23:37:00,18.46,18.527,18.404,18.471,500000.0
2009-11-18 23:38:00,18.548,18.599,18.431,18.539,450000.0
2009-11-18 23:40:00,18.397,18.54,18.384,18.54,700000.0
2009-11-18 23:41:00,18.467,18.55,18.467,18.533,300000.0
2009-11-18 23:43:00,18.51,18.51,18.43,18.46,500000.0
2009-11-18 23:44:00,18.518,18.518,18.399,18.399,350000.0
2009-11-18 23:45:00,18.484,18.515,18.412,18.51,350000.0
2009-11-18 23:47:00,18.513,18.529,18.457,18.51,300000.0
2009-11-18 23:50:00,18.396,18.531,18.396,18.445,950000.0
2009-11-18 23:51:00,18.513,18.536,18.486,18.518,350000.0
2009-11-18 23:52:00,18.414,18.502,18.414,18.497,350000.0
2009-11-18 23:53:00,18.515,18.546,18.415,18.521,400000.0
2009-11-18 23:54:00,18.468,18.53,18.468,18.53,100000.0
2009-11-18 23:55:00,18.528,18.531,18.46,18.505,350000.0
2009-11-18 23:56:00,18.52,18.532,18.478,18.507,400000.0
2009-11-18 23:57:00,18.477,18.572,18.413,18.438,550000.0
2009-11-19 00:00:00,18.523,18.539,18.401,18.466,1600000.0
2009-11-19 00:01:00,18.427,18.463,18.406,18.436,250000.0
2009-11-19 00:02:00,18.464,18.514,18.421,18.438,400000.0
2009-11-19 00:03:00,18.464,18.543,18.429,18.429,500000.0
2009-11-19 00:04:00,18.525,18.525,18.413,18.517,350000.0
2009-11-19 00:05:00,18.57,18.58,18.55,18.58,450000.0
2009-11-19 00:06:00,18.535,18.535,18.402,18.52,450000.0
2009-11-19 00:07:00,18.417,18.517,18.417,18.423,350000.0
2009-11-19 00:08:00,18.548,18.548,18.445,18.545,400000.0
2009-11-19 00:09:00,18.415,18.612,18.415,18.562,500000.0
2009-11-19 00:10:00,18.514,18.539,18.416,18.418,800000.0
2009-11-19 00:11:00,18.515,18.546,18.413,18.531,400000.0
2009-11-19 00:12:00,18.516,18.541,18.4,18.541,450000.0
2009-11-19 00:13:00,18.446,18.515,18.394,18.401,550000.0
2009-11-19 00:14:00,18.395,18.531,18.395,18.508,350000.0
2009-11-19 00:15:00,18.44,18.543,18.44,18.542,450000.0
2009-11-19 00:16:00,18.428,18.552,18.428,18.438,450000.0
2009-11-19 00:17:00,18.495,18.553,18.439,18.505,300000.0
2009-11-19 00:18:00,18.58,18.6,18.58,18.6,850000.0
2009-11-19 00:19:00,18.6,18.6,18.6,18.6,850000.0
2009-11-19 00:20:00,18.476,18.513,18.379,18.496,850000.0
2009-11-19 00:21:00,18.6,18.6,18.59,18.6,200000.0
2009-11-19 00:22:00,18.59,18.6,18.59,18.59,200000.0
2009-11-19 00:24:00,18.53,18.538,18.452,18.538,200000.0
2009-11-19 00:25:00,18.469,18.51,18.382,18.385,500000.0
2009-11-19 00:26:00,18.6,18.61,18.58,18.6,250000.0
2009-11-19 00:27:00,18.61,18.61,18.59,18.6,250000.0
2009-11-19 00:28:00,18.61,18.61,18.6,18.6,250000.0
2009-11-19 00:29:00,18.61,18.61,18.6,18.6,250000.0
2009-11-19 00:30:00,18.388,18.511,18.388,18.511,250000.0
2009-11-19 00:31:00,18.61,18.61,18.6,18.61,1300000.0
2009-11-19 00:34:00,18.6,18.61,18.6,18.6,1300000.0
2009-11-19 00:35:00,18.59,18.61,18.59,18.59,1300000.0
2009-11-19 00:36:00,18.6,18.6,18.6,18.6,1300000.0
2009-11-19 00:40:00,18.509,18.514,18.373,18.506,1300000.0
2009-11-19 00:41:00,18.58,18.59,18.58,18.58,700000.0
2009-11-19 00:42:00,18.375,18.5,18.357,18.5,700000.0
2009-11-19 00:43:00,18.58,18.59,18.58,18.58,250000.0
2009-11-19 00:44:00,18.484,18.564,18.417,18.515,250000.0
2009-11-19 00:45:00,18.52,18.531,18.408,18.478,350000.0
2009-11-19 00:46:00,18.58,18.59,18.57,18.59,1700000.0
2009-11-19 00:47:00,18.58,18.59,18.58,18.58,1700000.0
2009-11-19 00:48:00,18.59,18.59,18.57,18.58,1700000.0
2009-11-19 00:49:00,18.56,18.57,18.56,18.57,1700000.0
2009-11-19 00:50:00,18.498,18.514,18.42,18.504,1700000.0
2009-11-19 00:51:00,18.531,18.554,18.43,18.444,600000.0
2009-11-19 00:52:00,18.56,18.57,18.55,18.57,250000.0
2009-11-19 00:53:00,18.589,18.589,18.501,18.567,250000.0
2009-11-19 00:54:00,18.574,18.574,18.471,18.471,400000.0
2009-11-19 00:55:00,18.583,18.583,18.464,18.564,200000.0
2009-11-19 00:56:00,18.54,18.57,18.54,18.57,200000.0
2009-11-19 00:57:00,18.56,18.57,18.56,18.57,200000.0
2009-11-19 00:58:00,18.55,18.56,18.54,18.55,200000.0
2009-11-19 00:59:00,18.44,18.547,18.428,18.547,200000.0
2009-11-19 01:00:00,18.558,18.558,18.376,18.527,1050000.0
2009-11-19 01:01:00,18.417,18.513,18.384,18.397,650000.0
2009-11-19 01:02:00,18.504,18.536,18.404,18.508,750000.0
2009-11-19 01:03:00,18.513,18.571,18.422,18.557,350000.0
2009-11-19 01:04:00,18.554,18.568,18.454,18.553,350000.0
2009-11-19 01:05:00,18.504,18.611,18.434,18.453,600000.0
2009-11-19 01:06:00,18.572,18.587,18.465,18.566,750000.0
2009-11-19 01:07:00,18.559,18.588,18.45,18.546,900000.0
2009-11-19 01:08:00,18.496,18.627,18.496,18.591,400000.0
2009-11-19 01:09:00,18.469,18.598,18.469,18.475,350000.0
2009-11-19 01:10:00,18.42,18.496,18.363,18.427,650000.0
2009-11-19 01:11:00,18.524,18.548,18.425,18.425,400000.0
2009-11-19 01:12:00,18.53,18.54,18.52,18.53,1000000.0
2009-11-19 01:13:00,18.54,18.54,18.52,18.54,1000000.0
2009-11-19 01:14:00,18.474,18.588,18.433,18.539,1000000.0
2009-11-19 01:15:00,18.584,18.624,18.473,18.497,1200000.0
2009-11-19 01:16:00,18.573,18.608,18.474,18.474,1000000.0
2009-11-19 01:17:00,18.52,18.52,18.52,18.52,350000.0
2009-11-19 01:18:00,18.572,18.577,18.489,18.518,350000.0
2009-11-19 01:19:00,18.593,18.639,18.54,18.54,350000.0
2009-11-19 01:20:00,18.539,18.571,18.411,18.571,750000.0
2009-11-19 01:21:00,18.467,18.64,18.467,18.556,350000.0
2009-11-19 01:22:00,18.478,18.604,18.478,18.573,300000.0
2009-11-19 01:23:00,18.51,18.51,18.5,18.51,450000.0
2009-11-19 01:24:00,18.5,18.51,18.5,18.5,450000.0
2009-11-19 01:25:00,18.428,18.514,18.394,18.478,450000.0
2009-11-19 01:26:00,18.512,18.519,18.447,18.507,250000.0
2009-11-19 01:27:00,18.427,18.562,18.425,18.562,400000.0
2009-11-19 01:28:00,18.562,18.605,18.476,18.571,400000.0
2009-11-19 01:29:00,18.49,18.49,18.48,18.49,600000.0
2009-11-19 01:30:00,18.598,18.598,18.468,18.5,600000.0
2009-11-19 01:31:00,18.47,18.47,18.46,18.47,550000.0
2009-11-19 01:32:00,18.532,18.549,18.446,18.516,550000.0
2009-11-19 01:33:00,18.545,18.583,18.502,18.545,650000.0
2009-11-19 01:34:00,18.508,18.57,18.433,18.567,700000.0
2009-11-19 01:35:00,18.498,18.566,18.452,18.461,550000.0
2009-11-19 01:36:00,18.528,18.624,18.474,18.508,750000.0
2009-11-19 01:37:00,18.555,18.609,18.473,18.524,800000.0
2009-11-19 01:38:00,18.46,18.47,18.46,18.47,700000.0
2009-11-19 01:39:00,18.47,18.47,18.47,18.47,700000.0
2009-11-19 01:40:00,18.466,18.557,18.444,18.516,700000.0
2009-11-19 01:41:00,18.573,18.573,18.435,18.461,750000.0
2009-11-19 01:42:00,18.589,18.591,18.503,18.548,550000.0
2009-11-19 01:43:00,18.553,18.58,18.445,18.54,700000.0
2009-11-19 01:44:00,18.45,18.567,18.391,18.567,700000.0
2009-11-19 01:45:00,18.463,18.609,18.463,18.567,800000.0
2009-11-19 01:46:00,18.558,18.594,18.446,18.544,900000.0
2009-11-19 01:47:00,18.502,18.571,18.483,18.571,850000.0
2009-11-19 01:48:00,18.497,18.521,18.444,18.459,400000.0
2009-11-19 01:49:00,18.486,18.561,18.468,18.553,550000.0
2009-11-19 01:50:00,18.536,18.536,18.376,18.51,500000.0
2009-11-19 01:51:00,18.386,18.513,18.386,18.509,650000.0
2009-11-19 01:52:00,18.48,18.49,18.48,18.49,900000.0
2009-11-19 01:53:00,18.479,18.586,18.453,18.535,900000.0
2009-11-19 01:54:00,18.5,18.5,18.49,18.49,600000.0
2009-11-19 01:55:00,18.519,18.537,18.433,18.513,600000.0
2009-11-19 01:56:00,18.517,18.568,18.469,18.469,450000.0
2009-11-19 01:57:00,18.5,18.5,18.48,18.5,500000.0
2009-11-19 01:58:00,18.514,18.54,18.444,18.498,500000.0
2009-11-19 01:59:00,18.539,18.547,18.504,18.529,300000.0
2009-11-19 02:00:00,18.5,18.5,18.48,18.49,350000.0
2009-11-19 02:01:00,18.494,18.542,18.4,18.4,350000.0
2009-11-19 02:02:00,18.472,18.534,18.465,18.53,450000.0
2009-11-19 02:03:00,18.455,18.558,18.455,18.509,400000.0
2009-11-19 02:04:00,18.535,18.545,18.427,18.451,250000.0
2009-11-19 02:05:00,18.465,18.572,18.416,18.416,750000.0
2009-11-19 02:06:00,18.497,18.523,18.412,18.412,800000.0
2009-11-19 02:07:00,18.456,18.55,18.421,18.421,600000.0
2009-11-19 02:08:00,18.412,18.529,18.412,18.431,400000.0
2009-11-19 02:09:00,18.522,18.531,18.394,18.527,850000.0
2009-11-19 02:10:00,18.464,18.514,18.427,18.496,400000.0
2009-11-19 02:11:00,18.527,18.535,18.438,18.438,400000.0
2009-11-19 02:12:00,18.51,18.56,18.423,18.521,400000.0
2009-11-19 02:13:00,18.43,18.532,18.43,18.532,450000.0
2009-11-19 02:14:00,18.47,18.47,18.46,18.47,350000.0
2009-11-19 02:15:00,18.495,18.495,18.35,18.382,350000.0
2009-11-19 02:16:00,18.48,18.49,18.47,18.49,1050000.0
2009-11-19 02:17:00,18.561,18.618,18.448,18.454,1050000.0
2009-11-19 02:18:00,18.5,18.5,18.48,18.5,500000.0
2009-11-19 02:19:00,18.472,18.514,18.399,18.514,500000.0
2009-11-19 02:20:00,18.418,18.474,18.309,18.468,500000.0
2009-11-19 02:21:00,18.473,18.489,18.391,18.464,500000.0
2009-11-19 02:22:00,18.491,18.491,18.382,18.471,350000.0
2009-11-19 02:23:00,18.411,18.494,18.382,18.494,300000.0
2009-11-19 02:24:00,18.493,18.522,18.384,18.437,500000.0
2009-11-19 02:25:00,18.472,18.524,18.374,18.481,450000.0
2009-11-19 02:26:00,18.518,18.526,18.415,18.508,400000.0
2009-11-19 02:27:00,18.476,18.495,18.36,18.48,750000.0
2009-11-19 02:28:00,18.367,18.492,18.367,18.483,450000.0
2009-11-19 02:29:00,18.508,18.508,18.323,18.471,1400000.0
2009-11-19 02:30:00,18.343,18.487,18.323,18.487,550000.0
2009-11-19 02:31:00,18.468,18.524,18.37,18.376,950000.0
2009-11-19 02:32:00,18.427,18.438,18.301,18.438,1100000.0
2009-11-19 02:33:00,18.459,18.482,18.334,18.458,550000.0
2009-11-19 02:34:00,18.379,18.481,18.379,18.42,350000.0
2009-11-19 02:35:00,18.407,18.474,18.375,18.473,550000.0
2009-11-19 02:36:00,18.375,18.507,18.37,18.387,550000.0
2009-11-19 02:37:00,18.493,18.493,18.378,18.398,400000.0
2009-11-19 02:38:00,18.399,18.445,18.301,18.445,400000.0
2009-11-19 02:40:00,18.469,18.469,18.33,18.392,1100000.0
2009-11-19 02:41:00,18.377,18.491,18.373,18.45,800000.0
2009-11-19 02:42:00,18.466,18.471,18.371,18.393,700000.0
2009-11-19 02:43:00,18.408,18.471,18.329,18.459,500000.0
2009-11-19 02:44:00,18.466,18.479,18.347,18.445,250000.0
2009-11-19 02:45:00,18.53,18.53,18.52,18.52,750000.0
2009-11-19 02:46:00,18.481,18.489,18.397,18.484,750000.0
2009-11-19 02:47:00,18.486,18.486,18.337,18.436,850000.0
2009-11-19 02:48:00,18.497,18.546,18.382,18.382,900000.0
2009-11-19 02:49:00,18.472,18.498,18.358,18.49,700000.0
2009-11-19 02:50:00,18.385,18.509,18.385,18.455,750000.0
2009-11-19 02:51:00,18.469,18.489,18.377,18.453,700000.0
2009-11-19 02:52:00,18.449,18.482,18.341,18.471,450000.0
2009-11-19 02:53:00,18.478,18.502,18.368,18.46,550000.0
2009-11-19 02:54:00,18.374,18.522,18.374,18.486,800000.0
2009-11-19 02:55:00,18.348,18.485,18.348,18.449,700000.0
2009-11-19 02:56:00,18.468,18.489,18.354,18.462,1200000.0
2009-11-19 02:57:00,18.396,18.488,18.396,18.485,500000.0
2009-11-19 02:58:00,18.478,18.502,18.393,18.49,900000.0
2009-11-19 02:59:00,18.428,18.498,18.332,18.352,1200000.0
2009-11-19 03:00:00,18.461,18.477,18.366,18.477,300000.0
2009-11-19 03:01:00,18.472,18.491,18.472,18.482,200000.0
2009-11-19 03:02:00,18.468,18.471,18.391,18.471,250000.0
2009-11-19 03:03:00,18.507,18.507,18.418,18.466,350000.0
2009-11-19 03:04:00,18.507,18.509,18.459,18.506,300000.0
2009-11-19 03:05:00,18.433,18.526,18.404,18.404,300000.0
2009-11-19 03:06:00,18.42,18.42,18.405,18.405,100000.0
2009-11-19 03:07:00,18.38,18.447,18.37,18.37,250000.0
2009-11-19 03:08:00,18.418,18.511,18.415,18.468,500000.0
2009-11-19 03:09:00,18.386,18.492,18.386,18.441,500000.0
2009-11-19 03:10:00,18.426,18.489,18.35,18.36,300000.0
2009-11-19 03:11:00,18.423,18.462,18.348,18.462,200000.0
2009-11-19 03:12:00,18.416,18.416,18.343,18.343,100000.0
2009-11-19 03:13:00,18.422,18.469,18.382,18.41,250000.0
2009-11-19 03:14:00,18.389,18.475,18.351,18.466,500000.0
2009-11-19 03:15:00,18.407,18.471,18.326,18.471,300000.0
2009-11-19 03:16:00,18.446,18.446,18.366,18.382,250000.0
2009-11-19 03:17:00,18.483,18.484,18.363,18.484,450000.0
2009-11-19 03:18:00,18.487,18.487,18.371,18.454,400000.0
2009-11-19 03:19:00,18.381,18.488,18.344,18.425,600000.0
2009-11-19 03:20:00,18.485,18.499,18.395,18.499,450000.0
2009-11-19 03:21:00,18.457,18.457,18.457,18.457,50000.0
2009-11-19 03:22:00,18.411,18.522,18.411,18.521,150000.0
2009-11-19 03:23:00,18.49,18.49,18.375,18.42,400000.0
2009-11-19 03:24:00,18.478,18.498,18.393,18.403,300000.0
2009-11-19 03:25:00,18.421,18.577,18.421,18.527,350000.0
2009-11-19 03:26:00,18.359,18.473,18.359,18.451,300000.0
2009-11-19 03:27:00,18.485,18.512,18.485,18.512,150000.0
2009-11-19 03:28:00,18.396,18.508,18.396,18.508,400000.0
2009-11-19 03:29:00,18.397,18.49,18.347,18.49,700000.0
2009-11-19 03:30:00,18.463,18.489,18.369,18.487,400000.0
2009-11-19 03:31:00,18.492,18.516,18.394,18.462,300000.0
2009-11-19 03:32:00,18.526,18.526,18.396,18.503,300000.0
2009-11-19 03:33:00,18.506,18.507,18.389,18.389,150000.0
2009-11-19 03:34:00,18.499,18.503,18.45,18.503,150000.0
2009-11-19 03:35:00,18.423,18.507,18.408,18.506,400000.0
2009-11-19 03:36:00,18.525,18.525,18.411,18.515,400000.0
2009-11-19 03:37:00,18.484,18.484,18.441,18.441,100000.0
2009-11-19 03:38:00,18.491,18.532,18.466,18.481,350000.0
2009-11-19 03:39:00,18.411,18.487,18.397,18.459,350000.0
2009-11-19 03:40:00,18.416,18.502,18.358,18.502,500000.0
2009-11-19 03:41:00,18.521,18.521,18.373,18.504,350000.0
2009-11-19 03:42:00,18.337,18.47,18.324,18.451,400000.0
2009-11-19 03:43:00,18.475,18.51,18.374,18.46,500000.0
2009-11-19 03:44:00,18.509,18.514,18.39,18.487,350000.0
2009-11-19 03:45:00,18.509,18.512,18.397,18.479,350000.0
2009-11-19 03:46:00,18.49,18.545,18.426,18.426,450000.0
2009-11-19 03:47:00,18.485,18.538,18.387,18.475,450000.0
2009-11-19 03:48:00,18.406,18.523,18.406,18.523,400000.0
2009-11-19 03:49:00,18.415,18.501,18.415,18.449,400000.0
2009-11-19 03:50:00,18.49,18.51,18.357,18.51,550000.0
2009-11-19 03:51:00,18.511,18.557,18.424,18.498,400000.0
2009-11-19 03:52:00,18.497,18.544,18.497,18.531,400000.0
2009-11-19 03:53:00,18.557,18.557,18.477,18.546,400000.0
2009-11-19 03:54:00,18.419,18.508,18.386,18.508,600000.0
2009-11-19 03:55:00,18.41,18.543,18.41,18.516,550000.0
2009-11-19 03:56:00,18.535,18.538,18.455,18.469,400000.0
2009-11-19 03:57:00,18.531,18.603,18.435,18.435,450000.0
2009-11-19 03:58:00,18.552,18.552,18.395,18.454,500000.0
2009-11-19 03:59:00,18.438,18.597,18.431,18.578,400000.0
2009-11-19 04:00:00,18.557,18.557,18.423,18.552,450000.0
2009-11-19 04:01:00,18.502,18.537,18.404,18.476,450000.0
2009-11-19 04:02:00,18.526,18.551,18.431,18.485,400000.0
2009-11-19 04:03:00,18.417,18.538,18.417,18.518,400000.0
2009-11-19 04:04:00,18.52,18.52,18.51,18.51,300000.0
2009-11-19 04:05:00,18.509,18.546,18.498,18.534,300000.0
2009-11-19 04:06:00,18.411,18.502,18.411,18.469,350000.0
2009-11-19 04:07:00,18.461,18.499,18.404,18.427,650000.0
2009-11-19 04:08:00,18.473,18.5,18.405,18.5,250000.0
2009-11-19 04:09:00,18.457,18.511,18.403,18.466,550000.0
2009-11-19 04:10:00,18.508,18.525,18.448,18.459,350000.0
2009-11-19 04:11:00,18.463,18.463,18.406,18.445,300000.0
2009-11-19 04:12:00,18.4,18.471,18.387,18.436,500000.0
2009-11-19 04:13:00,18.476,18.502,18.399,18.463,350000.0
2009-11-19 04:14:00,18.364,18.504,18.364,18.376,400000.0
2009-11-19 04:15:00,18.501,18.528,18.364,18.458,600000.0
2009-11-19 04:16:00,18.417,18.504,18.382,18.504,500000.0
2009-11-19 04:17:00,18.471,18.504,18.471,18.503,250000.0
2009-11-19 04:18:00,18.408,18.517,18.408,18.517,450000.0
2009-11-19 04:19:00,18.51,18.52,18.51,18.51,550000.0
2009-11-19 04:20:00,18.476,18.507,18.352,18.4,550000.0
2009-11-19 04:21:00,18.496,18.496,18.378,18.378,550000.0
2009-11-19 04:22:00,18.399,18.506,18.343,18.472,600000.0
2009-11-19 04:23:00,18.407,18.525,18.4,18.4,450000.0
2009-11-19 04:24:00,18.474,18.491,18.474,18.481,150000.0
2009-11-19 04:25:00,18.47,18.47,18.47,18.47,50000.0
2009-11-19 04:26:00,18.362,18.481,18.362,18.417,300000.0
2009-11-19 04:27:00,18.4,18.521,18.385,18.385,300000.0
2009-11-19 04:28:00,18.48,18.48,18.373,18.434,450000.0
2009-11-19 04:29:00,18.452,18.501,18.39,18.473,500000.0
2009-11-19 04:30:00,18.419,18.511,18.396,18.493,450000.0
2009-11-19 04:31:00,18.394,18.5,18.354,18.489,400000.0
2009-11-19 04:32:00,18.378,18.494,18.353,18.414,500000.0
2009-11-19 04:33:00,18.489,18.507,18.406,18.475,400000.0
2009-11-19 04:34:00,18.482,18.497,18.341,18.391,550000.0
2009-11-19 04:35:00,18.507,18.507,18.36,18.457,350000.0
2009-11-19 04:36:00,18.375,18.499,18.332,18.408,550000.0
2009-11-19 04:37:00,18.405,18.524,18.391,18.447,350000.0
2009-11-19 04:38:00,18.479,18.49,18.414,18.414,250000.0
2009-11-19 04:39:00,18.48,18.532,18.406,18.455,300000.0
2009-11-19 04:40:00,18.488,18.518,18.387,18.499,500000.0
2009-11-19 04:41:00,18.484,18.509,18.375,18.506,500000.0
2009-11-19 04:42:00,18.382,18.479,18.362,18.479,150000.0
2009-11-19 04:43:00,18.453,18.543,18.41,18.503,550000.0
2009-11-19 04:44:00,18.4,18.49,18.39,18.468,550000.0
2009-11-19 04:45:00,18.393,18.5,18.371,18.475,450000.0
2009-11-19 04:46:00,18.482,18.499,18.391,18.43,350000.0
2009-11-19 04:47:00,18.429,18.512,18.415,18.451,350000.0
2009-11-19 04:48:00,18.52,18.53,18.52,18.53,300000.0
2009-11-19 04:49:00,18.473,18.473,18.371,18.427,300000.0
2009-11-19 04:50:00,18.439,18.526,18.371,18.371,450000.0
2009-11-19 04:51:00,18.447,18.482,18.353,18.38,550000.0
2009-11-19 04:52:00,18.445,18.493,18.386,18.415,400000.0
2009-11-19 04:53:00,18.406,18.474,18.37,18.454,350000.0
2009-11-19 04:54:00,18.407,18.514,18.382,18.498,400000.0
2009-11-19 04:55:00,18.388,18.487,18.354,18.473,500000.0
2009-11-19 04:56:00,18.454,18.48,18.341,18.448,350000.0
2009-11-19 04:58:00,18.416,18.544,18.373,18.464,550000.0
2009-11-19 04:59:00,18.467,18.479,18.341,18.479,500000.0
2009-11-19 05:00:00,18.412,18.459,18.36,18.365,550000.0
2009-11-19 05:01:00,18.493,18.501,18.462,18.501,150000.0
2009-11-19 05:02:00,18.443,18.498,18.379,18.482,500000.0
2009-11-19 05:03:00,18.448,18.488,18.339,18.471,350000.0
2009-11-19 05:04:00,18.487,18.503,18.409,18.458,550000.0
2009-11-19 05:05:00,18.449,18.521,18.394,18.472,450000.0
2009-11-19 05:06:00,18.485,18.525,18.389,18.389,400000.0
2009-11-19 05:07:00,18.485,18.485,18.355,18.355,100000.0
2009-11-19 05:08:00,18.427,18.526,18.427,18.509,400000.0
2009-11-19 05:09:00,18.45,18.462,18.324,18.363,500000.0
2009-11-19 05:10:00,18.391,18.52,18.391,18.419,350000.0
2009-11-19 05:11:00,18.388,18.453,18.325,18.453,450000.0
2009-11-19 05:12:00,18.489,18.492,18.416,18.492,250000.0
2009-11-19 05:13:00,18.383,18.493,18.351,18.493,850000.0
2009-11-19 05:14:00,18.486,18.499,18.361,18.499,550000.0
2009-11-19 05:15:00,18.5,18.5,18.48,18.49,500000.0
2009-11-19 05:16:00,18.5,18.5,18.49,18.49,500000.0
2009-11-19 05:17:00,18.426,18.509,18.396,18.47,500000.0
2009-11-19 05:18:00,18.42,18.486,18.418,18.418,350000.0
2009-11-19 05:19:00,18.445,18.531,18.359,18.359,400000.0
2009-11-19 05:20:00,18.454,18.502,18.376,18.395,650000.0
2009-11-19 05:21:00,18.431,18.541,18.406,18.419,550000.0
2009-11-19 05:22:00,18.427,18.516,18.396,18.516,350000.0
2009-11-19 05:23:00,18.488,18.518,18.367,18.518,350000.0
2009-11-19 05:24:00,18.384,18.478,18.373,18.478,250000.0
2009-11-19 05:25:00,18.443,18.508,18.369,18.508,400000.0
2009-11-19 05:26:00,18.507,18.507,18.361,18.361,300000.0
2009-11-19 05:27:00,18.373,18.489,18.373,18.424,450000.0
2009-11-19 05:28:00,18.379,18.485,18.359,18.482,500000.0
2009-11-19 05:29:00,18.47,18.48,18.46,18.48,350000.0
2009-11-19 05:30:00,18.481,18.494,18.375,18.494,350000.0
2009-11-19 05:31:00,18.458,18.508,18.359,18.359,350000.0
2009-11-19 05:32:00,18.416,18.499,18.375,18.471,350000.0
2009-11-19 05:33:00,18.39,18.47,18.361,18.381,400000.0
2009-11-19 05:34:00,18.359,18.47,18.32,18.47,450000.0
2009-11-19 05:35:00,18.498,18.519,18.397,18.43,350000.0
2009-11-19 05:36:00,18.438,18.543,18.394,18.513,1200000.0
2009-11-19 05:37:00,18.386,18.488,18.386,18.419,400000.0
2009-11-19 05:38:00,18.477,18.518,18.383,18.391,600000.0
2009-11-19 05:39:00,18.43,18.526,18.414,18.5,350000.0
2009-11-19 05:40:00,18.487,18.503,18.395,18.395,250000.0
2009-11-19 05:41:00,18.514,18.514,18.403,18.49,350000.0
2009-11-19 05:42:00,18.444,18.551,18.413,18.473,1100000.0
2009-11-19 05:43:00,18.46,18.47,18.46,18.47,450000.0
2009-11-19 05:44:00,18.484,18.512,18.361,18.512,450000.0
2009-11-19 05:45:00,18.47,18.48,18.47,18.47,500000.0
2009-11-19 05:46:00,18.494,18.511,18.386,18.511,500000.0
2009-11-19 05:47:00,18.512,18.517,18.413,18.517,350000.0
2009-11-19 05:48:00,18.451,18.558,18.437,18.497,550000.0
2009-11-19 05:49:00,18.475,18.534,18.421,18.534,400000.0
2009-11-19 05:50:00,18.458,18.56,18.44,18.44,550000.0
2009-11-19 05:51:00,18.47,18.47,18.46,18.46,350000.0
2009-11-19 05:52:00,18.51,18.51,18.383,18.481,350000.0
2009-11-19 05:53:00,18.436,18.479,18.309,18.366,500000.0
2009-11-19 05:54:00,18.522,18.522,18.404,18.519,500000.0
2009-11-19 05:55:00,18.473,18.572,18.398,18.527,550000.0
2009-11-19 05:56:00,18.453,18.528,18.398,18.487,400000.0
2009-11-19 05:57:00,18.42,18.483,18.42,18.483,100000.0
2009-11-19 05:58:00,18.434,18.467,18.326,18.381,400000.0
2009-11-19 05:59:00,18.48,18.48,18.46,18.46,300000.0
2009-11-19 06:00:00,18.423,18.504,18.423,18.445,300000.0
2009-11-19 06:01:00,18.429,18.506,18.375,18.434,550000.0
2009-11-19 06:02:00,18.505,18.521,18.384,18.516,400000.0
2009-11-19 06:03:00,18.47,18.47,18.44,18.45,400000.0
2009-11-19 06:04:00,18.46,18.46,18.44,18.45,400000.0
2009-11-19 06:05:00,18.411,18.537,18.407,18.407,400000.0
2009-11-19 06:06:00,18.437,18.5,18.391,18.5,350000.0
2009-11-19 06:07:00,18.379,18.461,18.377,18.461,200000.0
2009-11-19 06:08:00,18.426,18.508,18.39,18.508,550000.0
2009-11-19 06:09:00,18.457,18.542,18.457,18.496,450000.0
2009-11-19 06:10:00,18.436,18.528,18.389,18.389,350000.0
2009-11-19 06:11:00,18.4,18.52,18.396,18.42,600000.0
2009-11-19 06:12:00,18.484,18.497,18.33,18.497,400000.0
2009-11-19 06:13:00,18.487,18.496,18.375,18.417,250000.0
2009-11-19 06:14:00,18.387,18.523,18.387,18.505,500000.0
2009-11-19 06:15:00,18.446,18.469,18.388,18.399,350000.0
2009-11-19 06:16:00,18.357,18.486,18.357,18.375,450000.0
2009-11-19 06:17:00,18.483,18.483,18.375,18.48,400000.0
2009-11-19 06:18:00,18.497,18.529,18.395,18.503,300000.0
2009-11-19 06:19:00,18.403,18.494,18.393,18.494,350000.0
2009-11-19 06:20:00,18.387,18.511,18.387,18.48,450000.0
2009-11-19 06:21:00,18.432,18.469,18.326,18.469,350000.0
2009-11-19 06:22:00,18.372,18.516,18.359,18.463,650000.0
2009-11-19 06:23:00,18.397,18.515,18.369,18.369,450000.0
2009-11-19 06:24:00,18.369,18.442,18.308,18.335,550000.0
2009-11-19 06:25:00,18.415,18.473,18.355,18.397,250000.0
2009-11-19 06:26:00,18.387,18.474,18.351,18.421,350000.0
2009-11-19 06:27:00,18.447,18.481,18.32,18.32,550000.0
2009-11-19 06:28:00,18.439,18.471,18.321,18.408,700000.0
2009-11-19 06:29:00,18.462,18.462,18.342,18.407,350000.0
2009-11-19 06:30:00,18.47,18.47,18.329,18.329,550000.0
2009-11-19 06:31:00,18.438,18.438,18.292,18.369,350000.0
2009-11-19 06:32:00,18.394,18.43,18.347,18.426,400000.0
2009-11-19 06:33:00,18.428,18.428,18.326,18.345,550000.0
2009-11-19 06:34:00,18.389,18.413,18.286,18.35,350000.0
2009-11-19 06:35:00,18.319,18.416,18.319,18.403,500000.0
2009-11-19 06:36:00,18.362,18.455,18.362,18.453,600000.0
2009-11-19 06:37:00,18.347,18.455,18.31,18.369,450000.0
2009-11-19 06:38:00,18.387,18.47,18.34,18.47,450000.0
2009-11-19 06:39:00,18.453,18.456,18.34,18.456,400000.0
2009-11-19 06:40:00,18.431,18.431,18.353,18.394,300000.0
2009-11-19 06:41:00,18.356,18.467,18.356,18.458,450000.0
2009-11-19 06:42:00,18.333,18.467,18.322,18.387,800000.0
2009-11-19 06:43:00,18.354,18.475,18.354,18.444,550000.0
2009-11-19 06:44:00,18.457,18.464,18.41,18.458,400000.0
2009-11-19 06:45:00,18.394,18.48,18.366,18.439,450000.0
2009-11-19 06:46:00,18.344,18.46,18.344,18.437,500000.0
2009-11-19 06:47:00,18.357,18.453,18.319,18.319,350000.0
2009-11-19 06:48:00,18.447,18.46,18.347,18.415,350000.0
2009-11-19 06:49:00,18.377,18.457,18.316,18.316,350000.0
2009-11-19 06:50:00,18.347,18.417,18.314,18.371,350000.0
2009-11-19 06:51:00,18.358,18.499,18.358,18.435,550000.0
2009-11-19 06:52:00,18.312,18.44,18.312,18.418,550000.0
2009-11-19 06:53:00,18.346,18.477,18.346,18.376,350000.0
2009-11-19 06:54:00,18.402,18.438,18.305,18.438,450000.0
2009-11-19 06:55:00,18.34,18.467,18.33,18.346,400000.0
2009-11-19 06:56:00,18.385,18.469,18.321,18.411,450000.0
2009-11-19 06:57:00,18.361,18.435,18.298,18.435,750000.0
2009-11-19 06:58:00,18.357,18.435,18.32,18.434,550000.0
2009-11-19 06:59:00,18.45,18.45,18.43,18.44,400000.0
2009-11-19 07:00:00,18.377,18.432,18.337,18.337,400000.0
2009-11-19 07:01:00,18.457,18.457,18.361,18.448,550000.0
2009-11-19 07:02:00,18.417,18.477,18.357,18.384,550000.0
2009-11-19 07:03:00,18.425,18.425,18.27,18.395,400000.0
2009-11-19 07:04:00,18.445,18.463,18.333,18.463,350000.0
2009-11-19 07:05:00,18.328,18.461,18.321,18.405,650000.0
2009-11-19 07:06:00,18.406,18.441,18.298,18.344,550000.0
2009-11-19 07:07:00,18.368,18.438,18.315,18.328,400000.0
2009-11-19 07:08:00,18.344,18.468,18.344,18.444,500000.0
2009-11-19 07:09:00,18.432,18.432,18.28,18.4,350000.0
2009-11-19 07:10:00,18.354,18.425,18.277,18.305,1000000.0
2009-11-19 07:11:00,18.375,18.48,18.352,18.458,600000.0
2009-11-19 07:12:00,18.421,18.421,18.29,18.418,800000.0
2009-11-19 07:13:00,18.323,18.462,18.323,18.345,350000.0
2009-11-19 07:14:00,18.414,18.414,18.371,18.395,400000.0
2009-11-19 07:15:00,18.403,18.446,18.306,18.439,550000.0
2009-11-19 07:16:00,18.418,18.418,18.258,18.41,550000.0
2009-11-19 07:17:00,18.309,18.443,18.309,18.388,650000.0
2009-11-19 07:18:00,18.355,18.416,18.313,18.398,350000.0
2009-11-19 07:19:00,18.4,18.407,18.301,18.365,1150000.0
2009-11-19 07:20:00,18.308,18.416,18.28,18.28,400000.0
2009-11-19 07:21:00,18.383,18.413,18.288,18.404,400000.0
2009-11-19 07:22:00,18.3,18.377,18.26,18.377,400000.0
2009-11-19 07:23:00,18.365,18.406,18.337,18.337,400000.0
2009-11-19 07:24:00,18.325,18.403,18.262,18.329,450000.0
2009-11-19 07:25:00,18.4,18.41,18.278,18.41,350000.0
2009-11-19 07:26:00,18.43,18.43,18.289,18.289,400000.0
2009-11-19 07:27:00,18.397,18.429,18.299,18.301,550000.0
2009-11-19 07:28:00,18.393,18.426,18.305,18.426,350000.0
2009-11-19 07:29:00,18.383,18.417,18.325,18.38,350000.0
2009-11-19 07:30:00,18.368,18.402,18.253,18.303,450000.0
2009-11-19 07:31:00,18.422,18.422,18.279,18.279,450000.0
2009-11-19 07:32:00,18.339,18.432,18.288,18.4,400000.0
2009-11-19 07:33:00,18.326,18.439,18.311,18.311,450000.0
2009-11-19 07:34:00,18.378,18.378,18.281,18.281,500000.0
2009-11-19 07:35:00,18.392,18.392,18.277,18.312,350000.0
2009-11-19 07:36:00,18.368,18.404,18.29,18.363,600000.0
2009-11-19 07:37:00,18.312,18.364,18.257,18.364,400000.0
2009-11-19 07:38:00,18.373,18.38,18.276,18.329,350000.0
2009-11-19 07:39:00,18.372,18.421,18.33,18.331,450000.0
2009-11-19 07:40:00,18.344,18.398,18.284,18.29,550000.0
2009-11-19 07:41:00,18.326,18.392,18.245,18.392,500000.0
2009-11-19 07:42:00,18.418,18.418,18.306,18.379,350000.0
2009-11-19 07:43:00,18.405,18.405,18.261,18.365,400000.0
2009-11-19 07:44:00,18.342,18.406,18.275,18.275,600000.0
2009-11-19 07:45:00,18.298,18.455,18.298,18.305,1000000.0
2009-11-19 07:46:00,18.361,18.372,18.297,18.345,450000.0
2009-11-19 07:47:00,18.337,18.373,18.278,18.373,450000.0
2009-11-19 07:48:00,18.398,18.398,18.284,18.323,800000.0
2009-11-19 07:49:00,18.3,18.386,18.3,18.386,500000.0
2009-11-19 07:50:00,18.296,18.415,18.273,18.415,900000.0
2009-11-19 07:51:00,18.346,18.352,18.261,18.261,350000.0
2009-11-19 07:52:00,18.308,18.399,18.278,18.337,800000.0
2009-11-19 07:53:00,18.314,18.494,18.314,18.347,850000.0
2009-11-19 07:54:00,18.353,18.394,18.321,18.394,500000.0
2009-11-19 07:55:00,18.402,18.443,18.35,18.35,500000.0
2009-11-19 07:56:00,18.388,18.445,18.299,18.352,800000.0
2009-11-19 07:57:00,18.313,18.386,18.283,18.381,600000.0
2009-11-19 07:58:00,18.354,18.414,18.305,18.353,850000.0
2009-11-19 07:59:00,18.418,18.469,18.334,18.421,650000.0
2009-11-19 08:00:00,18.426,18.481,18.34,18.34,550000.0
2009-11-19 08:01:00,18.425,18.43,18.33,18.418,350000.0
2009-11-19 08:02:00,18.41,18.41,18.288,18.3,450000.0
2009-11-19 08:03:00,18.369,18.448,18.332,18.407,400000.0
2009-11-19 08:04:00,18.378,18.409,18.315,18.342,400000.0
2009-11-19 08:05:00,18.358,18.407,18.297,18.297,400000.0
2009-11-19 08:06:00,18.433,18.438,18.333,18.438,500000.0
2009-11-19 08:07:00,18.352,18.43,18.266,18.334,550000.0
2009-11-19 08:08:00,18.378,18.453,18.334,18.365,400000.0
2009-11-19 08:09:00,18.5,18.53,18.5,18.53,350000.0
2009-11-19 08:10:00,18.358,18.431,18.334,18.431,350000.0
2009-11-19 08:11:00,18.359,18.412,18.313,18.412,500000.0
2009-11-19 08:12:00,18.353,18.444,18.343,18.343,350000.0
2009-11-19 08:13:00,18.336,18.438,18.283,18.438,550000.0
2009-11-19 08:14:00,18.43,18.43,18.331,18.331,500000.0
2009-11-19 08:15:00,18.477,18.485,18.358,18.48,550000.0
2009-11-19 08:16:00,18.482,18.482,18.387,18.387,350000.0
2009-11-19 08:17:00,18.404,18.515,18.366,18.387,500000.0
2009-11-19 08:18:00,18.402,18.498,18.36,18.411,500000.0
2009-11-19 08:19:00,18.384,18.429,18.321,18.351,700000.0
2009-11-19 08:20:00,18.413,18.472,18.368,18.4,500000.0
2009-11-19 08:21:00,18.383,18.491,18.372,18.491,450000.0
2009-11-19 08:22:00,18.469,18.469,18.37,18.37,500000.0
2009-11-19 08:23:00,18.496,18.496,18.359,18.428,550000.0
2009-11-19 08:24:00,18.429,18.473,18.36,18.394,400000.0
2009-11-19 08:25:00,18.425,18.541,18.424,18.465,650000.0
2009-11-19 08:26:00,18.538,18.538,18.415,18.492,400000.0
2009-11-19 08:27:00,18.506,18.506,18.412,18.485,350000.0
2009-11-19 08:28:00,18.453,18.572,18.4,18.4,600000.0
2009-11-19 08:29:00,18.471,18.488,18.352,18.466,750000.0
2009-11-19 08:30:00,18.361,18.466,18.361,18.421,400000.0
2009-11-19 08:31:00,18.402,18.474,18.359,18.381,500000.0
2009-11-19 08:32:00,18.436,18.513,18.381,18.44,500000.0
2009-11-19 08:33:00,18.415,18.515,18.369,18.402,500000.0
2009-11-19 08:34:00,18.451,18.512,18.383,18.383,350000.0
2009-11-19 08:35:00,18.52,18.566,18.433,18.462,550000.0
2009-11-19 08:36:00,18.357,18.502,18.357,18.413,400000.0
2009-11-19 08:37:00,18.445,18.474,18.347,18.445,450000.0
2009-11-19 08:38:00,18.369,18.457,18.351,18.457,300000.0
2009-11-19 08:39:00,18.416,18.423,18.401,18.403,350000.0
2009-11-19 08:40:00,18.453,18.471,18.353,18.406,350000.0
2009-11-19 08:41:00,18.466,18.504,18.381,18.381,400000.0
2009-11-19 08:42:00,18.44,18.51,18.344,18.387,550000.0
2009-11-19 08:43:00,18.334,18.461,18.323,18.461,350000.0
2009-11-19 08:44:00,18.389,18.497,18.355,18.403,550000.0
2009-11-19 08:45:00,18.448,18.509,18.361,18.471,550000.0
2009-11-19 08:46:00,18.428,18.467,18.312,18.371,600000.0
2009-11-19 08:47:00,18.386,18.449,18.376,18.449,350000.0
2009-11-19 08:48:00,18.478,18.478,18.374,18.471,550000.0
2009-11-19 08:49:00,18.427,18.464,18.342,18.464,650000.0
2009-11-19 08:50:00,18.408,18.434,18.31,18.432,500000.0
2009-11-19 08:51:00,18.359,18.448,18.33,18.448,400000.0
2009-11-19 08:52:00,18.44,18.485,18.352,18.416,400000.0
2009-11-19 08:53:00,18.444,18.444,18.332,18.44,400000.0
2009-11-19 08:54:00,18.358,18.495,18.358,18.422,450000.0
2009-11-19 08:55:00,18.453,18.503,18.345,18.441,450000.0
2009-11-19 08:56:00,18.474,18.474,18.35,18.361,400000.0
2009-11-19 08:57:00,18.38,18.41,18.38,18.41,450000.0
2009-11-19 08:58:00,18.485,18.485,18.343,18.477,450000.0
2009-11-19 08:59:00,18.461,18.461,18.336,18.394,450000.0
2009-11-19 09:00:00,18.386,18.474,18.362,18.418,600000.0
2009-11-19 09:01:00,18.47,18.47,18.387,18.42,400000.0
2009-11-19 09:02:00,18.381,18.476,18.34,18.467,700000.0
2009-11-19 09:03:00,18.373,18.495,18.365,18.369,550000.0
2009-11-19 09:04:00,18.412,18.47,18.369,18.369,350000.0
2009-11-19 09:05:00,18.505,18.505,18.388,18.388,750000.0
2009-11-19 09:06:00,18.377,18.518,18.377,18.429,550000.0
2009-11-19 09:07:00,18.397,18.493,18.379,18.403,500000.0
2009-11-19 09:08:00,18.495,18.495,18.375,18.479,550000.0
2009-11-19 09:09:00,18.453,18.521,18.378,18.501,950000.0
2009-11-19 09:10:00,18.448,18.528,18.374,18.444,450000.0
2009-11-19 09:11:00,18.489,18.513,18.386,18.404,550000.0
2009-11-19 09:12:00,18.404,18.502,18.363,18.46,650000.0
2009-11-19 09:13:00,18.394,18.53,18.394,18.516,500000.0
2009-11-19 09:14:00,18.473,18.523,18.414,18.517,350000.0
2009-11-19 09:15:00,18.493,18.504,18.384,18.384,400000.0
2009-11-19 09:16:00,18.507,18.511,18.39,18.39,450000.0
2009-11-19 09:17:00,18.425,18.507,18.368,18.507,400000.0
2009-11-19 09:18:00,18.407,18.526,18.386,18.386,400000.0
2009-11-19 09:19:00,18.428,18.552,18.394,18.516,600000.0
2009-11-19 09:20:00,18.513,18.539,18.401,18.491,650000.0
2009-11-19 09:21:00,18.422,18.482,18.374,18.428,600000.0
2009-11-19 09:22:00,18.508,18.508,18.4,18.481,600000.0
2009-11-19 09:23:00,18.47,18.51,18.384,18.43,600000.0
2009-11-19 09:24:00,18.445,18.505,18.357,18.487,550000.0
2009-11-19 09:25:00,18.375,18.491,18.375,18.473,550000.0
2009-11-19 09:26:00,18.507,18.577,18.435,18.463,600000.0
2009-11-19 09:27:00,18.469,18.534,18.411,18.534,550000.0
2009-11-19 09:28:00,18.407,18.516,18.407,18.429,350000.0
2009-11-19 09:29:00,18.455,18.547,18.423,18.522,450000.0
2009-11-19 09:30:00,18.444,18.522,18.387,18.412,700000.0
2009-11-19 09:31:00,18.407,18.495,18.369,18.372,450000.0
2009-11-19 09:32:00,18.51,18.51,18.425,18.5,350000.0
2009-11-19 09:33:00,18.499,18.551,18.403,18.496,400000.0
2009-11-19 09:34:00,18.517,18.517,18.341,18.412,650000.0
2009-11-19 09:35:00,18.386,18.529,18.386,18.484,550000.0
2009-11-19 09:36:00,18.37,18.508,18.37,18.508,400000.0
2009-11-19 09:37:00,18.459,18.539,18.414,18.414,350000.0
2009-11-19 09:38:00,18.431,18.518,18.361,18.518,400000.0
2009-11-19 09:39:00,18.477,18.572,18.439,18.462,700000.0
2009-11-19 09:40:00,18.409,18.498,18.386,18.386,400000.0
2009-11-19 09:41:00,18.516,18.531,18.387,18.387,400000.0
2009-11-19 09:42:00,18.407,18.528,18.407,18.426,350000.0
2009-11-19 09:43:00,18.457,18.524,18.389,18.483,750000.0
2009-11-19 09:44:00,18.459,18.497,18.421,18.438,600000.0
2009-11-19 09:45:00,18.341,18.474,18.341,18.445,650000.0
2009-11-19 09:46:00,18.373,18.468,18.322,18.373,650000.0
2009-11-19 09:47:00,18.389,18.446,18.342,18.353,400000.0
2009-11-19 09:48:00,18.479,18.49,18.355,18.427,650000.0
2009-11-19 09:49:00,18.355,18.463,18.341,18.425,650000.0
2009-11-19 09:50:00,18.424,18.47,18.367,18.463,450000.0
2009-11-19 09:51:00,18.429,18.463,18.337,18.411,400000.0
2009-11-19 09:52:00,18.39,18.457,18.315,18.432,450000.0
2009-11-19 09:53:00,18.426,18.456,18.299,18.377,500000.0
2009-11-19 09:54:00,18.397,18.444,18.281,18.337,450000.0
2009-11-19 09:55:00,18.36,18.405,18.278,18.328,600000.0
2009-11-19 09:56:00,18.264,18.386,18.255,18.314,550000.0
2009-11-19 09:57:00,18.288,18.452,18.267,18.378,750000.0
2009-11-19 09:58:00,18.345,18.376,18.259,18.333,350000.0
2009-11-19 09:59:00,18.261,18.387,18.261,18.313,650000.0
2009-11-19 10:00:00,18.325,18.437,18.289,18.32,600000.0
2009-11-19 10:01:00,18.324,18.383,18.276,18.285,350000.0
2009-11-19 10:02:00,18.386,18.391,18.267,18.351,400000.0
2009-11-19 10:03:00,18.285,18.428,18.285,18.394,600000.0
2009-11-19 10:04:00,18.368,18.429,18.291,18.399,400000.0
2009-11-19 10:05:00,18.307,18.348,18.234,18.31,450000.0
2009-11-19 10:06:00,18.285,18.447,18.266,18.266,700000.0
2009-11-19 10:07:00,18.336,18.39,18.27,18.376,450000.0
2009-11-19 10:08:00,18.344,18.392,18.294,18.294,500000.0
2009-11-19 10:09:00,18.358,18.415,18.289,18.362,600000.0
2009-11-19 10:10:00,18.257,18.382,18.251,18.331,600000.0
2009-11-19 10:11:00,18.278,18.323,18.244,18.286,400000.0
2009-11-19 10:12:00,18.281,18.356,18.233,18.352,500000.0
2009-11-19 10:13:00,18.281,18.36,18.222,18.348,750000.0
2009-11-19 10:14:00,18.259,18.336,18.259,18.326,400000.0
2009-11-19 10:15:00,18.202,18.32,18.202,18.292,350000.0
2009-11-19 10:16:00,18.217,18.331,18.177,18.307,500000.0
2009-11-19 10:17:00,18.217,18.323,18.217,18.236,350000.0
2009-11-19 10:18:00,18.221,18.316,18.142,18.235,550000.0
2009-11-19 10:19:00,18.301,18.301,18.137,18.282,450000.0
2009-11-19 10:20:00,18.235,18.274,18.18,18.218,550000.0
2009-11-19 10:21:00,18.195,18.324,18.195,18.284,650000.0
2009-11-19 10:22:00,18.247,18.274,18.159,18.237,400000.0
2009-11-19 10:23:00,18.256,18.333,18.175,18.175,550000.0
2009-11-19 10:24:00,18.18,18.299,18.166,18.166,450000.0
2009-11-19 10:25:00,18.167,18.26,18.158,18.246,500000.0
2009-11-19 10:26:00,18.186,18.299,18.186,18.283,350000.0
2009-11-19 10:27:00,18.226,18.271,18.16,18.16,400000.0
2009-11-19 10:28:00,18.191,18.311,18.191,18.239,350000.0
2009-11-19 10:29:00,18.248,18.32,18.186,18.289,500000.0
2009-11-19 10:30:00,18.222,18.286,18.217,18.217,350000.0
2009-11-19 10:31:00,18.204,18.314,18.181,18.281,450000.0
2009-11-19 10:32:00,18.326,18.326,18.183,18.183,400000.0
2009-11-19 10:33:00,18.284,18.289,18.167,18.277,550000.0
2009-11-19 10:34:00,18.316,18.328,18.186,18.232,700000.0
2009-11-19 10:35:00,18.296,18.329,18.229,18.314,350000.0
2009-11-19 10:36:00,18.187,18.331,18.179,18.313,450000.0
2009-11-19 10:37:00,18.251,18.33,18.16,18.234,500000.0
2009-11-19 10:38:00,18.187,18.304,18.187,18.196,400000.0
2009-11-19 10:39:00,18.176,18.277,18.13,18.13,400000.0
2009-11-19 10:40:00,18.2,18.299,18.155,18.191,400000.0
2009-11-19 10:41:00,18.301,18.301,18.193,18.277,350000.0
2009-11-19 10:42:00,18.219,18.311,18.197,18.311,400000.0
2009-11-19 10:43:00,18.264,18.298,18.173,18.226,550000.0
2009-11-19 10:44:00,18.225,18.294,18.173,18.261,550000.0
2009-11-19 10:45:00,18.165,18.304,18.165,18.259,350000.0
2009-11-19 10:46:00,18.186,18.327,18.186,18.227,550000.0
2009-11-19 10:47:00,18.249,18.291,18.163,18.277,450000.0
2009-11-19 10:48:00,18.268,18.29,18.179,18.238,450000.0
2009-11-19 10:49:00,18.216,18.295,18.163,18.251,500000.0
2009-11-19 10:50:00,18.226,18.252,18.153,18.158,450000.0
2009-11-19 10:51:00,18.198,18.291,18.154,18.26,450000.0
2009-11-19 10:52:00,18.184,18.266,18.133,18.225,500000.0
2009-11-19 10:53:00,18.228,18.255,18.136,18.218,450000.0
2009-11-19 10:54:00,18.213,18.213,18.131,18.152,550000.0
2009-11-19 10:55:00,18.112,18.253,18.112,18.253,350000.0
2009-11-19 10:56:00,18.212,18.269,18.212,18.264,450000.0
2009-11-19 10:57:00,18.173,18.298,18.154,18.248,350000.0
2009-11-19 10:58:00,18.259,18.259,18.136,18.172,350000.0
2009-11-19 10:59:00,18.248,18.276,18.129,18.129,450000.0
2009-11-19 11:00:00,18.18,18.261,18.128,18.181,350000.0
2009-11-19 11:01:00,18.188,18.295,18.124,18.289,600000.0
2009-11-19 11:02:00,18.192,18.293,18.15,18.251,350000.0
2009-11-19 11:03:00,18.221,18.314,18.205,18.314,550000.0
2009-11-19 11:04:00,18.289,18.289,18.183,18.28,600000.0
2009-11-19 11:05:00,18.221,18.324,18.221,18.305,500000.0
2009-11-19 11:06:00,18.331,18.338,18.224,18.331,500000.0
2009-11-19 11:07:00,18.212,18.323,18.176,18.221,450000.0
2009-11-19 11:08:00,18.266,18.299,18.201,18.218,400000.0
2009-11-19 11:09:00,18.19,18.261,18.17,18.261,400000.0
2009-11-19 11:10:00,18.193,18.298,18.156,18.156,400000.0
2009-11-19 11:11:00,18.154,18.285,18.154,18.222,350000.0
2009-11-19 11:12:00,18.168,18.203,18.112,18.203,450000.0
2009-11-19 11:13:00,18.234,18.234,18.111,18.197,400000.0
2009-11-19 11:14:00,18.074,18.168,18.074,18.086,550000.0
2009-11-19 11:15:00,18.077,18.18,18.021,18.021,350000.0
2009-11-19 11:16:00,18.077,18.191,18.036,18.036,350000.0
2009-11-19 11:17:00,18.11,18.155,18.024,18.036,450000.0
2009-11-19 11:18:00,18.125,18.135,18.008,18.115,400000.0
2009-11-19 11:19:00,18.039,18.158,18.012,18.158,550000.0
2009-11-19 11:20:00,18.067,18.169,18.028,18.169,400000.0
2009-11-19 11:21:00,18.078,18.181,18.056,18.181,550000.0
2009-11-19 11:22:00,18.11,18.227,18.086,18.109,350000.0
2009-11-19 11:23:00,18.208,18.26,18.097,18.116,500000.0
2009-11-19 11:24:00,18.111,18.225,18.111,18.113,450000.0
2009-11-19 11:25:00,18.105,18.198,18.08,18.195,400000.0
2009-11-19 11:26:00,18.189,18.224,18.135,18.164,600000.0
2009-11-19 11:27:00,18.095,18.225,18.095,18.224,500000.0
2009-11-19 11:28:00,18.183,18.183,18.083,18.083,350000.0
2009-11-19 11:29:00,18.199,18.265,18.129,18.129,550000.0
2009-11-19 11:30:00,18.105,18.212,18.105,18.134,450000.0
2009-11-19 11:31:00,18.132,18.22,18.103,18.13,450000.0
2009-11-19 11:32:00,18.094,18.202,18.074,18.105,400000.0
2009-11-19 11:33:00,18.166,18.227,18.138,18.138,500000.0
2009-11-19 11:34:00,18.156,18.174,18.071,18.162,400000.0
2009-11-19 11:35:00,18.089,18.246,18.089,18.153,350000.0
2009-11-19 11:36:00,18.152,18.196,18.055,18.055,550000.0
2009-11-19 11:37:00,18.133,18.195,18.094,18.163,350000.0
2009-11-19 11:38:00,18.14,18.229,18.094,18.108,500000.0
2009-11-19 11:39:00,18.214,18.258,18.106,18.184,400000.0
2009-11-19 11:40:00,18.169,18.262,18.169,18.237,550000.0
2009-11-19 11:41:00,18.17,18.234,18.087,18.12,550000.0
2009-11-19 11:42:00,18.213,18.232,18.109,18.109,500000.0
2009-11-19 11:43:00,18.14,18.225,18.122,18.141,450000.0
2009-11-19 11:44:00,18.206,18.232,18.117,18.232,500000.0
2009-11-19 11:45:00,18.185,18.301,18.179,18.26,450000.0
2009-11-19 11:46:00,18.226,18.243,18.103,18.243,500000.0
2009-11-19 11:47:00,18.163,18.253,18.099,18.253,450000.0
2009-11-19 11:48:00,18.225,18.264,18.14,18.14,350000.0
2009-11-19 11:49:00,18.129,18.225,18.096,18.096,400000.0
2009-11-19 11:50:00,18.162,18.216,18.095,18.216,350000.0
2009-11-19 11:51:00,18.155,18.201,18.081,18.109,400000.0
2009-11-19 11:52:00,18.082,18.232,18.082,18.131,500000.0
2009-11-19 11:53:00,18.22,18.281,18.146,18.257,500000.0
2009-11-19 11:54:00,18.229,18.229,18.103,18.146,400000.0
2009-11-19 11:55:00,18.176,18.244,18.134,18.244,350000.0
2009-11-19 11:56:00,18.147,18.239,18.115,18.2,450000.0
2009-11-19 11:57:00,18.167,18.225,18.103,18.11,550000.0
2009-11-19 11:58:00,18.097,18.235,18.097,18.235,350000.0
2009-11-19 11:59:00,18.109,18.185,18.094,18.094,350000.0
2009-11-19 12:00:00,18.203,18.236,18.108,18.236,550000.0
2009-11-19 12:01:00,18.147,18.187,18.045,18.087,750000.0
2009-11-19 12:02:00,18.225,18.258,18.136,18.157,500000.0
2009-11-19 12:03:00,18.163,18.254,18.124,18.132,500000.0
2009-11-19 12:04:00,18.13,18.183,18.096,18.146,400000.0
2009-11-19 12:05:00,18.231,18.249,18.144,18.144,350000.0
2009-11-19 12:06:00,18.213,18.237,18.107,18.221,500000.0
2009-11-19 12:07:00,18.185,18.283,18.146,18.25,450000.0
2009-11-19 12:08:00,18.156,18.265,18.156,18.219,550000.0
2009-11-19 12:09:00,18.12,18.214,18.118,18.192,500000.0
2009-11-19 12:10:00,18.206,18.231,18.135,18.199,400000.0
2009-11-19 12:11:00,18.121,18.222,18.111,18.138,550000.0
2009-11-19 12:12:00,18.105,18.236,18.105,18.135,350000.0
2009-11-19 12:13:00,18.257,18.268,18.121,18.228,400000.0
2009-11-19 12:14:00,18.18,18.258,18.107,18.258,350000.0
2009-11-19 12:15:00,18.192,18.251,18.186,18.195,400000.0
2009-11-19 12:16:00,18.178,18.234,18.156,18.156,500000.0
2009-11-19 12:17:00,18.157,18.267,18.144,18.23,400000.0
2009-11-19 12:18:00,18.153,18.24,18.138,18.138,500000.0
2009-11-19 12:19:00,18.238,18.31,18.182,18.195,500000.0
2009-11-19 12:20:00,18.152,18.274,18.152,18.249,550000.0
2009-11-19 12:21:00,18.294,18.294,18.164,18.276,600000.0
2009-11-19 12:22:00,18.207,18.259,18.144,18.144,550000.0
2009-11-19 12:23:00,18.171,18.243,18.15,18.164,650000.0
2009-11-19 12:24:00,18.23,18.269,18.174,18.254,600000.0
2009-11-19 12:25:00,18.267,18.269,18.168,18.168,350000.0
2009-11-19 12:26:00,18.239,18.239,18.116,18.166,400000.0
2009-11-19 12:27:00,18.208,18.245,18.121,18.229,350000.0
2009-11-19 12:28:00,18.143,18.244,18.133,18.133,550000.0
2009-11-19 12:29:00,18.13,18.242,18.13,18.242,350000.0
2009-11-19 12:30:00,18.171,18.256,18.119,18.204,500000.0
2009-11-19 12:31:00,18.244,18.252,18.156,18.156,400000.0
2009-11-19 12:32:00,18.157,18.276,18.148,18.24,400000.0
2009-11-19 12:33:00,18.208,18.251,18.138,18.158,350000.0
2009-11-19 12:34:00,18.228,18.254,18.146,18.146,350000.0
2009-11-19 12:35:00,18.245,18.29,18.157,18.223,500000.0
2009-11-19 12:36:00,18.231,18.236,18.177,18.236,350000.0
2009-11-19 12:37:00,18.224,18.272,18.224,18.27,400000.0
2009-11-19 12:38:00,18.183,18.264,18.183,18.232,400000.0
2009-11-19 12:39:00,18.181,18.35,18.177,18.177,550000.0
2009-11-19 12:40:00,18.279,18.284,18.139,18.192,350000.0
2009-11-19 12:41:00,18.266,18.266,18.124,18.207,400000.0
2009-11-19 12:42:00,18.196,18.259,18.161,18.215,550000.0
2009-11-19 12:43:00,18.196,18.257,18.157,18.246,450000.0
2009-11-19 12:44:00,18.164,18.273,18.11,18.169,500000.0
2009-11-19 12:45:00,18.231,18.275,18.134,18.225,400000.0
2009-11-19 12:46:00,18.153,18.226,18.153,18.158,400000.0
2009-11-19 12:47:00,18.171,18.291,18.132,18.234,500000.0
2009-11-19 12:48:00,18.22,18.258,18.145,18.258,450000.0
2009-11-19 12:49:00,18.261,18.279,18.172,18.209,400000.0
2009-11-19 12:50:00,18.173,18.254,18.114,18.167,450000.0
2009-11-19 12:51:00,18.219,18.278,18.171,18.243,350000.0
2009-11-19 12:52:00,18.295,18.295,18.18,18.18,500000.0
2009-11-19 12:53:00,18.18,18.241,18.141,18.213,400000.0
2009-11-19 12:54:00,18.237,18.29,18.214,18.242,550000.0
2009-11-19 12:55:00,18.166,18.288,18.166,18.231,500000.0
2009-11-19 12:56:00,18.263,18.271,18.165,18.271,350000.0
2009-11-19 12:57:00,18.248,18.248,18.145,18.216,350000.0
2009-11-19 12:58:00,18.211,18.305,18.195,18.266,450000.0
2009-11-19 12:59:00,18.22,18.22,18.2,18.21,350000.0
2009-11-19 13:00:00,18.272,18.286,18.201,18.28,350000.0
2009-11-19 13:01:00,18.22,18.22,18.083,18.141,450000.0
2009-11-19 13:02:00,18.146,18.245,18.146,18.185,400000.0
2009-11-19 13:03:00,18.236,18.26,18.12,18.234,600000.0
2009-11-19 13:04:00,18.196,18.254,18.145,18.24,450000.0
2009-11-19 13:05:00,18.137,18.272,18.137,18.254,550000.0
2009-11-19 13:06:00,18.248,18.248,18.106,18.212,450000.0
2009-11-19 13:07:00,18.179,18.275,18.174,18.219,500000.0
2009-11-19 13:08:00,18.262,18.309,18.192,18.22,350000.0
2009-11-19 13:09:00,18.149,18.255,18.132,18.162,500000.0
2009-11-19 13:10:00,18.178,18.242,18.138,18.203,400000.0
2009-11-19 13:11:00,18.128,18.239,18.128,18.239,400000.0
2009-11-19 13:12:00,18.219,18.242,18.119,18.225,550000.0
2009-11-19 13:13:00,18.119,18.197,18.064,18.197,450000.0
2009-11-19 13:14:00,18.143,18.193,18.111,18.184,400000.0
2009-11-19 13:15:00,18.148,18.261,18.112,18.183,350000.0
2009-11-19 13:16:00,18.089,18.214,18.089,18.119,500000.0
2009-11-19 13:17:00,18.082,18.163,18.046,18.163,500000.0
2009-11-19 13:18:00,18.188,18.235,18.105,18.235,450000.0
2009-11-19 13:19:00,18.198,18.27,18.117,18.146,550000.0
2009-11-19 13:20:00,18.167,18.172,18.069,18.141,500000.0
2009-11-19 13:21:00,18.129,18.224,18.087,18.224,500000.0
2009-11-19 13:22:00,18.2,18.2,18.029,18.045,450000.0
2009-11-19 13:23:00,18.156,18.196,18.085,18.189,400000.0
2009-11-19 13:24:00,18.185,18.213,18.082,18.213,350000.0
2009-11-19 13:25:00,18.155,18.182,18.09,18.177,350000.0
2009-11-19 13:26:00,18.07,18.137,17.974,18.078,650000.0
2009-11-19 13:27:00,18.119,18.153,18.062,18.122,350000.0
2009-11-19 13:28:00,18.086,18.168,18.036,18.168,400000.0
2009-11-19 13:29:00,18.161,18.206,18.042,18.065,550000.0
2009-11-19 13:30:00,18.148,18.163,18.077,18.086,550000.0
2009-11-19 13:31:00,18.071,18.179,18.052,18.175,450000.0
2009-11-19 13:32:00,18.084,18.148,18.03,18.115,400000.0
2009-11-19 13:33:00,18.132,18.173,18.039,18.173,500000.0
2009-11-19 13:34:00,18.165,18.19,18.096,18.12,450000.0
2009-11-19 13:35:00,18.155,18.159,18.066,18.159,400000.0
2009-11-19 13:36:00,18.122,18.193,18.054,18.153,450000.0
2009-11-19 13:37:00,18.152,18.161,18.051,18.161,400000.0
2009-11-19 13:38:00,18.108,18.176,18.055,18.176,400000.0
2009-11-19 13:39:00,18.136,18.202,18.083,18.151,500000.0
2009-11-19 13:40:00,18.179,18.206,18.048,18.178,700000.0
2009-11-19 13:41:00,18.115,18.137,18.05,18.098,400000.0
2009-11-19 13:42:00,18.135,18.181,18.068,18.101,400000.0
2009-11-19 13:43:00,18.096,18.173,18.086,18.16,400000.0
2009-11-19 13:44:00,18.133,18.169,18.006,18.135,750000.0
2009-11-19 13:45:00,18.137,18.189,18.072,18.082,550000.0
2009-11-19 13:46:00,18.164,18.203,18.075,18.135,450000.0
2009-11-19 13:47:00,18.129,18.161,18.046,18.161,350000.0
2009-11-19 13:48:00,18.04,18.167,18.04,18.061,450000.0
2009-11-19 13:49:00,18.154,18.154,18.012,18.076,400000.0
2009-11-19 13:50:00,18.063,18.154,18.033,18.154,400000.0
2009-11-19 13:51:00,18.143,18.173,18.038,18.078,400000.0
2009-11-19 13:52:00,18.17,18.17,18.041,18.152,350000.0
2009-11-19 13:53:00,18.061,18.165,18.061,18.165,450000.0
2009-11-19 13:54:00,18.191,18.192,18.121,18.121,400000.0
2009-11-19 13:55:00,18.167,18.167,18.029,18.036,400000.0
2009-11-19 13:56:00,18.141,18.155,18.073,18.077,350000.0
2009-11-19 13:57:00,18.133,18.155,18.035,18.155,350000.0
2009-11-19 13:58:00,18.167,18.177,18.064,18.177,400000.0
2009-11-19 13:59:00,18.146,18.174,18.032,18.104,600000.0
2009-11-19 14:00:00,18.144,18.173,18.057,18.173,350000.0
2009-11-19 14:01:00,18.034,18.185,18.034,18.175,750000.0
2009-11-19 14:02:00,18.146,18.207,18.06,18.171,400000.0
2009-11-19 14:03:00,18.11,18.127,18.04,18.074,500000.0
2009-11-19 14:04:00,18.173,18.189,18.079,18.189,350000.0
2009-11-19 14:05:00,18.148,18.179,18.056,18.105,400000.0
2009-11-19 14:06:00,18.09,18.19,18.066,18.098,500000.0
2009-11-19 14:07:00,18.13,18.167,17.997,18.167,350000.0
2009-11-19 14:08:00,18.158,18.186,18.081,18.092,350000.0
2009-11-19 14:09:00,18.064,18.173,18.062,18.16,550000.0
2009-11-19 14:10:00,18.034,18.132,18.024,18.132,350000.0
2009-11-19 14:11:00,18.012,18.146,17.98,18.146,650000.0
2009-11-19 14:12:00,18.081,18.232,18.081,18.081,550000.0
2009-11-19 14:13:00,18.097,18.17,18.066,18.166,400000.0
2009-11-19 14:14:00,18.146,18.187,18.058,18.102,350000.0
2009-11-19 14:15:00,18.139,18.182,18.078,18.142,450000.0
2009-11-19 14:16:00,18.087,18.185,18.055,18.184,750000.0
2009-11-19 14:17:00,18.049,18.142,18.047,18.091,350000.0
2009-11-19 14:18:00,18.156,18.216,18.038,18.038,400000.0
2009-11-19 14:19:00,18.144,18.144,18.07,18.072,400000.0
2009-11-19 14:20:00,18.074,18.171,18.043,18.043,600000.0
2009-11-19 14:21:00,18.115,18.148,18.017,18.114,400000.0
2009-11-19 14:22:00,18.099,18.145,18.04,18.143,350000.0
2009-11-19 14:23:00,18.12,18.155,18.034,18.055,650000.0
2009-11-19 14:24:00,18.056,18.192,18.031,18.132,550000.0
2009-11-19 14:25:00,18.056,18.138,17.997,17.997,700000.0
2009-11-19 14:26:00,18.086,18.167,18.043,18.099,350000.0
2009-11-19 14:27:00,18.029,18.143,18.029,18.143,450000.0
2009-11-19 14:28:00,18.141,18.168,18.074,18.168,400000.0
2009-11-19 14:29:00,18.141,18.158,18.06,18.158,450000.0
2009-11-19 14:30:00,18.167,18.17,18.056,18.109,650000.0
2009-11-19 14:31:00,18.099,18.192,18.046,18.132,350000.0
2009-11-19 14:32:00,18.054,18.184,18.045,18.045,500000.0
2009-11-19 14:33:00,18.074,18.209,18.073,18.097,350000.0
2009-11-19 14:34:00,18.132,18.15,18.018,18.029,450000.0
2009-11-19 14:35:00,18.076,18.159,18.066,18.159,350000.0
2009-11-19 14:36:00,18.071,18.161,18.04,18.146,450000.0
2009-11-19 14:37:00,18.079,18.213,18.061,18.061,550000.0
2009-11-19 14:38:00,18.109,18.151,18.042,18.096,400000.0
2009-11-19 14:39:00,18.1,18.176,18.037,18.078,800000.0
2009-11-19 14:40:00,18.097,18.186,18.051,18.051,700000.0
2009-11-19 14:41:00,18.106,18.177,18.06,18.177,350000.0
2009-11-19 14:42:00,18.097,18.185,18.04,18.177,450000.0
2009-11-19 14:43:00,18.13,18.181,18.047,18.181,500000.0
2009-11-19 14:44:00,18.069,18.147,18.033,18.147,450000.0
2009-11-19 14:45:00,18.157,18.174,18.038,18.075,400000.0
2009-11-19 14:46:00,18.188,18.197,18.041,18.194,400000.0
2009-11-19 14:47:00,18.158,18.197,18.082,18.15,350000.0
2009-11-19 14:48:00,18.158,18.203,18.108,18.184,400000.0
2009-11-19 14:49:00,18.198,18.211,18.06,18.08,500000.0
2009-11-19 14:50:00,18.087,18.196,18.087,18.098,550000.0
2009-11-19 14:51:00,18.185,18.202,18.116,18.177,350000.0
2009-11-19 14:52:00,18.173,18.197,18.07,18.173,400000.0
2009-11-19 14:53:00,18.089,18.208,18.089,18.171,500000.0
2009-11-19 14:54:00,18.194,18.221,18.081,18.132,400000.0
2009-11-19 14:55:00,18.121,18.194,18.067,18.189,450000.0
2009-11-19 14:56:00,18.133,18.228,18.093,18.183,450000.0
2009-11-19 14:57:00,18.151,18.246,18.138,18.154,450000.0
2009-11-19 14:58:00,18.207,18.244,18.131,18.176,550000.0
2009-11-19 14:59:00,18.167,18.264,18.139,18.264,550000.0
2009-11-19 15:00:00,18.184,18.241,18.098,18.16,350000.0
2009-11-19 15:01:00,18.251,18.251,18.131,18.166,400000.0
2009-11-19 15:02:00,18.186,18.221,18.101,18.185,400000.0
2009-11-19 15:03:00,18.258,18.304,18.164,18.287,450000.0
2009-11-19 15:04:00,18.182,18.249,18.12,18.236,400000.0
2009-11-19 15:05:00,18.246,18.299,18.154,18.219,400000.0
2009-11-19 15:06:00,18.271,18.271,18.146,18.169,400000.0
2009-11-19 15:07:00,18.178,18.3,18.165,18.251,350000.0
2009-11-19 15:08:00,18.186,18.312,18.121,18.234,500000.0
2009-11-19 15:09:00,18.184,18.272,18.128,18.272,350000.0
2009-11-19 15:10:00,18.176,18.265,18.086,18.262,550000.0
2009-11-19 15:11:00,18.274,18.274,18.171,18.171,400000.0
2009-11-19 15:12:00,18.252,18.271,18.18,18.222,350000.0
2009-11-19 15:13:00,18.229,18.321,18.192,18.255,400000.0
2009-11-19 15:14:00,18.207,18.311,18.187,18.194,400000.0
2009-11-19 15:15:00,18.31,18.31,18.179,18.231,400000.0
2009-11-19 15:16:00,18.184,18.314,18.184,18.306,350000.0
2009-11-19 15:17:00,18.299,18.364,18.188,18.345,500000.0
2009-11-19 15:18:00,18.256,18.302,18.154,18.271,500000.0
2009-11-19 15:19:00,18.246,18.361,18.205,18.205,450000.0
2009-11-19 15:20:00,18.284,18.318,18.203,18.203,650000.0
2009-11-19 15:21:00,18.245,18.312,18.184,18.307,750000.0
2009-11-19 15:22:00,18.349,18.349,18.226,18.309,400000.0
2009-11-19 15:23:00,18.248,18.331,18.227,18.293,450000.0
2009-11-19 15:24:00,18.299,18.372,18.253,18.271,600000.0
2009-11-19 15:25:00,18.365,18.387,18.257,18.385,500000.0
2009-11-19 15:26:00,18.263,18.364,18.251,18.251,450000.0
2009-11-19 15:27:00,18.329,18.396,18.249,18.249,450000.0
2009-11-19 15:28:00,18.339,18.357,18.297,18.319,350000.0
2009-11-19 15:29:00,18.394,18.394,18.269,18.298,400000.0
2009-11-19 15:30:00,18.32,18.387,18.212,18.272,400000.0
2009-11-19 15:31:00,18.216,18.351,18.216,18.259,350000.0
2009-11-19 15:32:00,18.254,18.349,18.183,18.349,350000.0
2009-11-19 15:33:00,18.271,18.344,18.254,18.331,350000.0
2009-11-19 15:34:00,18.284,18.373,18.284,18.352,450000.0
2009-11-19 15:35:00,18.362,18.362,18.236,18.303,500000.0
2009-11-19 15:36:00,18.299,18.374,18.243,18.369,550000.0
2009-11-19 15:37:00,18.363,18.363,18.187,18.211,400000.0
2009-11-19 15:38:00,18.329,18.391,18.253,18.278,400000.0
2009-11-19 15:39:00,18.299,18.367,18.29,18.29,350000.0
2009-11-19 15:40:00,18.251,18.34,18.234,18.303,550000.0
2009-11-19 15:41:00,18.224,18.367,18.224,18.367,500000.0
2009-11-19 15:42:00,18.338,18.424,18.28,18.32,400000.0
2009-11-19 15:43:00,18.368,18.415,18.277,18.315,350000.0
2009-11-19 15:44:00,18.322,18.376,18.225,18.325,550000.0
2009-11-19 15:45:00,18.23,18.365,18.23,18.289,400000.0
2009-11-19 15:46:00,18.29,18.371,18.255,18.354,350000.0
2009-11-19 15:47:00,18.329,18.387,18.248,18.248,550000.0
2009-11-19 15:48:00,18.236,18.324,18.236,18.267,350000.0
2009-11-19 15:49:00,18.327,18.365,18.29,18.365,350000.0
2009-11-19 15:50:00,18.333,18.365,18.223,18.278,550000.0
2009-11-19 15:51:00,18.266,18.361,18.253,18.361,500000.0
2009-11-19 15:52:00,18.236,18.391,18.232,18.249,350000.0
2009-11-19 15:53:00,18.368,18.368,18.225,18.276,400000.0
2009-11-19 15:54:00,18.337,18.385,18.247,18.356,450000.0
2009-11-19 15:55:00,18.308,18.361,18.229,18.259,350000.0
2009-11-19 15:56:00,18.354,18.354,18.2,18.2,450000.0
2009-11-19 15:57:00,18.24,18.381,18.24,18.303,350000.0
2009-11-19 15:58:00,18.283,18.338,18.246,18.338,350000.0
2009-11-19 15:59:00,18.351,18.361,18.26,18.281,450000.0
2009-11-19 16:00:00,18.217,18.384,18.217,18.352,550000.0
2009-11-19 16:01:00,18.333,18.333,18.23,18.318,450000.0
2009-11-19 16:02:00,18.306,18.326,18.213,18.326,450000.0
2009-11-19 16:03:00,18.356,18.379,18.238,18.379,550000.0
2009-11-19 16:04:00,18.238,18.338,18.238,18.333,500000.0
2009-11-19 16:05:00,18.316,18.345,18.208,18.208,650000.0
2009-11-19 16:06:00,18.226,18.309,18.226,18.248,500000.0
2009-11-19 16:07:00,18.235,18.344,18.194,18.232,350000.0
2009-11-19 16:08:00,18.254,18.311,18.234,18.27,450000.0
2009-11-19 16:09:00,18.273,18.407,18.269,18.407,350000.0
2009-11-19 16:10:00,18.435,18.435,18.284,18.289,350000.0
2009-11-19 16:11:00,18.303,18.373,18.247,18.36,450000.0
2009-11-19 16:12:00,18.377,18.44,18.308,18.366,600000.0
2009-11-19 16:13:00,18.391,18.422,18.294,18.36,450000.0
2009-11-19 16:14:00,18.307,18.413,18.307,18.312,400000.0
2009-11-19 16:15:00,18.425,18.461,18.297,18.441,400000.0
2009-11-19 16:16:00,18.399,18.457,18.33,18.438,550000.0
2009-11-19 16:17:00,18.329,18.443,18.329,18.443,350000.0
2009-11-19 16:18:00,18.464,18.474,18.339,18.467,400000.0
2009-11-19 16:19:00,18.34,18.452,18.34,18.452,500000.0
2009-11-19 16:20:00,18.45,18.459,18.31,18.459,550000.0
2009-11-19 16:21:00,18.382,18.47,18.333,18.47,400000.0
2009-11-19 16:22:00,18.431,18.433,18.335,18.387,450000.0
2009-11-19 16:23:00,18.43,18.464,18.315,18.463,500000.0
2009-11-19 16:24:00,18.395,18.434,18.326,18.434,400000.0
2009-11-19 16:25:00,18.37,18.465,18.333,18.445,350000.0
2009-11-19 16:26:00,18.385,18.462,18.358,18.444,400000.0
2009-11-19 16:27:00,18.391,18.438,18.299,18.438,650000.0
2009-11-19 16:28:00,18.404,18.41,18.295,18.393,550000.0
2009-11-19 16:29:00,18.455,18.479,18.387,18.401,400000.0
2009-11-19 16:30:00,18.449,18.449,18.269,18.341,600000.0
2009-11-19 16:31:00,18.358,18.452,18.301,18.451,350000.0
2009-11-19 16:32:00,18.445,18.483,18.344,18.463,450000.0
2009-11-19 16:33:00,18.406,18.412,18.309,18.412,450000.0
2009-11-19 16:34:00,18.403,18.44,18.349,18.397,350000.0
2009-11-19 16:35:00,18.312,18.379,18.291,18.332,400000.0
2009-11-19 16:36:00,18.325,18.436,18.325,18.398,400000.0
2009-11-19 16:37:00,18.359,18.374,18.257,18.307,500000.0
2009-11-19 16:38:00,18.251,18.384,18.251,18.358,450000.0
2009-11-19 16:39:00,18.382,18.382,18.282,18.367,500000.0
2009-11-19 16:40:00,18.28,18.362,18.243,18.294,450000.0
2009-11-19 16:41:00,18.271,18.353,18.221,18.328,400000.0
2009-11-19 16:42:00,18.298,18.327,18.168,18.327,700000.0
2009-11-19 16:43:00,18.226,18.339,18.226,18.304,400000.0
2009-11-19 16:44:00,18.286,18.302,18.199,18.256,400000.0
2009-11-19 16:45:00,18.243,18.32,18.199,18.285,350000.0
2009-11-19 16:46:00,18.233,18.327,18.222,18.327,500000.0
2009-11-19 16:47:00,18.226,18.345,18.207,18.232,600000.0
2009-11-19 16:48:00,18.306,18.342,18.203,18.307,450000.0
2009-11-19 16:49:00,18.279,18.33,18.198,18.198,450000.0
2009-11-19 16:50:00,18.212,18.329,18.212,18.244,350000.0
2009-11-19 16:51:00,18.199,18.296,18.152,18.182,500000.0
2009-11-19 16:52:00,18.163,18.289,18.158,18.289,350000.0
2009-11-19 16:53:00,18.253,18.274,18.148,18.156,450000.0
2009-11-19 16:54:00,18.203,18.226,18.1,18.171,400000.0
2009-11-19 16:55:00,18.079,18.245,18.079,18.109,350000.0
2009-11-19 16:56:00,18.164,18.247,18.123,18.153,400000.0
2009-11-19 16:57:00,18.241,18.249,18.127,18.238,850000.0
2009-11-19 16:58:00,18.159,18.284,18.136,18.136,450000.0
2009-11-19 16:59:00,18.195,18.309,18.195,18.207,400000.0
2009-11-19 17:00:00,18.229,18.335,18.192,18.288,350000.0
2009-11-19 17:01:00,18.301,18.328,18.212,18.3,400000.0
2009-11-19 17:02:00,18.198,18.294,18.198,18.25,400000.0
2009-11-19 17:03:00,18.303,18.303,18.185,18.276,400000.0
2009-11-19 17:04:00,18.294,18.294,18.152,18.175,400000.0
2009-11-19 17:05:00,18.238,18.327,18.205,18.234,600000.0
2009-11-19 17:06:00,18.26,18.294,18.162,18.269,400000.0
2009-11-19 17:07:00,18.218,18.293,18.173,18.177,550000.0
2009-11-19 17:08:00,18.304,18.319,18.181,18.228,350000.0
2009-11-19 17:09:00,18.318,18.319,18.202,18.305,450000.0
2009-11-19 17:10:00,18.294,18.3,18.222,18.284,400000.0
2009-11-19 17:11:00,18.281,18.305,18.167,18.167,400000.0
2009-11-19 17:12:00,18.204,18.306,18.204,18.295,400000.0
2009-11-19 17:13:00,18.209,18.342,18.209,18.342,600000.0
2009-11-19 17:14:00,18.241,18.314,18.19,18.19,350000.0
2009-11-19 17:15:00,18.229,18.322,18.22,18.305,350000.0
2009-11-19 17:16:00,18.224,18.274,18.148,18.228,500000.0
2009-11-19 17:17:00,18.229,18.268,18.155,18.213,400000.0
2009-11-19 17:18:00,18.254,18.285,18.184,18.218,550000.0
2009-11-19 17:19:00,18.234,18.252,18.115,18.186,550000.0
2009-11-19 17:20:00,18.294,18.336,18.184,18.194,350000.0
2009-11-19 17:21:00,18.273,18.273,18.151,18.21,350000.0
2009-11-19 17:22:00,18.209,18.295,18.176,18.214,450000.0
2009-11-19 17:23:00,18.289,18.335,18.223,18.223,400000.0
2009-11-19 17:24:00,18.243,18.389,18.235,18.301,550000.0
2009-11-19 17:25:00,18.356,18.381,18.236,18.305,450000.0
2009-11-19 17:26:00,18.233,18.347,18.229,18.297,450000.0
2009-11-19 17:27:00,18.341,18.341,18.215,18.29,650000.0
2009-11-19 17:28:00,18.178,18.32,18.157,18.286,350000.0
2009-11-19 17:29:00,18.252,18.333,18.249,18.333,400000.0
2009-11-19 17:30:00,18.243,18.326,18.215,18.296,450000.0
2009-11-19 17:31:00,18.284,18.338,18.217,18.286,600000.0
2009-11-19 17:32:00,18.229,18.278,18.158,18.177,500000.0
2009-11-19 17:33:00,18.194,18.322,18.194,18.278,400000.0
2009-11-19 17:34:00,18.209,18.292,18.161,18.203,400000.0
2009-11-19 17:35:00,18.318,18.329,18.219,18.242,500000.0
2009-11-19 17:36:00,18.21,18.312,18.21,18.312,350000.0
2009-11-19 17:37:00,18.279,18.32,18.205,18.254,350000.0
2009-11-19 17:38:00,18.301,18.333,18.187,18.187,500000.0
2009-11-19 17:39:00,18.3,18.35,18.216,18.344,600000.0
2009-11-19 17:40:00,18.274,18.308,18.2,18.295,550000.0
2009-11-19 17:41:00,18.331,18.335,18.228,18.31,750000.0
2009-11-19 17:42:00,18.285,18.285,18.195,18.25,400000.0
2009-11-19 17:43:00,18.319,18.319,18.208,18.208,450000.0
2009-11-19 17:44:00,18.311,18.362,18.208,18.208,650000.0
2009-11-19 17:45:00,18.247,18.331,18.213,18.238,550000.0
2009-11-19 17:46:00,18.228,18.273,18.163,18.187,350000.0
2009-11-19 17:47:00,18.29,18.29,18.144,18.152,400000.0
2009-11-19 17:48:00,18.205,18.286,18.153,18.258,450000.0
2009-11-19 17:49:00,18.121,18.303,18.121,18.214,650000.0
2009-11-19 17:50:00,18.194,18.25,18.159,18.159,500000.0
2009-11-19 17:51:00,18.165,18.189,18.111,18.155,550000.0
2009-11-19 17:52:00,18.151,18.192,18.056,18.151,450000.0
2009-11-19 17:53:00,18.139,18.206,18.115,18.206,550000.0
2009-11-19 17:54:00,18.153,18.236,18.152,18.191,350000.0
2009-11-19 17:55:00,18.239,18.239,18.089,18.147,550000.0
2009-11-19 17:56:00,18.114,18.21,18.099,18.174,500000.0
2009-11-19 17:57:00,18.228,18.242,18.105,18.2,400000.0
2009-11-19 17:58:00,18.223,18.29,18.155,18.167,400000.0
2009-11-19 17:59:00,18.227,18.229,18.118,18.13,600000.0
2009-11-19 18:00:00,18.109,18.201,18.109,18.114,450000.0
2009-11-19 18:01:00,18.112,18.229,18.112,18.158,400000.0
2009-11-19 18:02:00,18.213,18.213,18.152,18.212,350000.0
2009-11-19 18:03:00,18.221,18.254,18.118,18.22,550000.0
2009-11-19 18:04:00,18.221,18.261,18.126,18.261,450000.0
2009-11-19 18:05:00,18.225,18.272,18.131,18.244,750000.0
2009-11-19 18:06:00,18.188,18.208,18.071,18.135,450000.0
2009-11-19 18:07:00,18.216,18.275,18.119,18.215,400000.0
2009-11-19 18:08:00,18.084,18.198,18.084,18.198,400000.0
2009-11-19 18:09:00,18.21,18.243,18.059,18.059,800000.0
2009-11-19 18:10:00,18.079,18.185,18.044,18.134,400000.0
2009-11-19 18:11:00,18.048,18.17,18.048,18.119,1500000.0
2009-11-19 18:12:00,18.107,18.107,18.021,18.033,400000.0
2009-11-19 18:13:00,18.154,18.154,18.061,18.142,400000.0
2009-11-19 18:14:00,18.091,18.186,18.068,18.186,450000.0
2009-11-19 18:15:00,18.097,18.17,18.07,18.097,2000000.0
2009-11-19 18:16:00,18.135,18.164,18.065,18.07,400000.0
2009-11-19 18:17:00,18.174,18.198,18.1,18.195,350000.0
2009-11-19 18:18:00,18.144,18.198,18.071,18.071,550000.0
2009-11-19 18:19:00,18.132,18.195,18.054,18.076,400000.0
2009-11-19 18:20:00,18.138,18.261,18.13,18.144,550000.0
2009-11-19 18:21:00,18.183,18.21,18.09,18.1,350000.0
2009-11-19 18:22:00,18.125,18.258,18.105,18.124,1550000.0
2009-11-19 18:23:00,18.102,18.19,18.102,18.115,1600000.0
2009-11-19 18:24:00,18.208,18.226,18.086,18.101,1450000.0
2009-11-19 18:25:00,18.102,18.235,18.033,18.08,1950000.0
2009-11-19 18:26:00,18.177,18.177,18.086,18.146,400000.0
2009-11-19 18:27:00,18.127,18.127,18.064,18.105,350000.0
2009-11-19 18:28:00,18.148,18.234,18.097,18.142,450000.0
2009-11-19 18:29:00,18.181,18.271,18.134,18.134,450000.0
2009-11-19 18:30:00,18.122,18.249,18.104,18.186,1400000.0
2009-11-19 18:31:00,18.2,18.31,18.191,18.197,1550000.0
2009-11-19 18:32:00,18.249,18.275,18.161,18.258,400000.0
2009-11-19 18:33:00,18.194,18.294,18.157,18.202,1200000.0
2009-11-19 18:34:00,18.261,18.281,18.145,18.171,400000.0
2009-11-19 18:35:00,18.178,18.233,18.123,18.167,1500000.0
2009-11-19 18:36:00,18.238,18.277,18.152,18.277,350000.0
2009-11-19 18:37:00,18.174,18.27,18.162,18.194,500000.0
2009-11-19 18:38:00,18.13,18.227,18.13,18.227,350000.0
2009-11-19 18:39:00,18.21,18.217,18.123,18.166,350000.0
2009-11-19 18:40:00,18.178,18.251,18.147,18.164,1800000.0
2009-11-19 18:41:00,18.148,18.229,18.131,18.164,1650000.0
2009-11-19 18:42:00,18.183,18.194,18.12,18.166,1500000.0
2009-11-19 18:43:00,18.205,18.253,18.13,18.223,1500000.0
2009-11-19 18:44:00,18.206,18.241,18.148,18.22,400000.0
2009-11-19 18:45:00,18.194,18.274,18.15,18.245,350000.0
2009-11-19 18:46:00,18.217,18.288,18.132,18.219,1450000.0
2009-11-19 18:47:00,18.19,18.262,18.181,18.262,300000.0
2009-11-19 18:48:00,18.224,18.257,18.151,18.217,1900000.0
2009-11-19 18:49:00,18.221,18.297,18.18,18.242,450000.0
2009-11-19 18:50:00,18.174,18.253,18.154,18.192,500000.0
2009-11-19 18:51:00,18.218,18.262,18.136,18.139,500000.0
2009-11-19 18:52:00,18.259,18.289,18.144,18.232,500000.0
2009-11-19 18:53:00,18.221,18.244,18.174,18.234,1250000.0
2009-11-19 18:54:00,18.252,18.274,18.21,18.232,1800000.0
2009-11-19 18:55:00,18.201,18.29,18.201,18.241,450000.0
2009-11-19 18:56:00,18.251,18.302,18.177,18.274,1300000.0
2009-11-19 18:57:00,18.238,18.346,18.229,18.242,400000.0
2009-11-19 18:58:00,18.312,18.324,18.238,18.31,1250000.0
2009-11-19 18:59:00,18.287,18.351,18.247,18.337,1500000.0
2009-11-19 19:00:00,18.341,18.349,18.19,18.277,450000.0
2009-11-19 19:01:00,18.312,18.412,18.245,18.317,400000.0
2009-11-19 19:02:00,18.344,18.346,18.233,18.339,500000.0
2009-11-19 19:03:00,18.281,18.354,18.261,18.261,350000.0
2009-11-19 19:04:00,18.304,18.305,18.261,18.261,350000.0
2009-11-19 19:05:00,18.241,18.306,18.195,18.306,400000.0
2009-11-19 19:06:00,18.277,18.282,18.222,18.242,550000.0
2009-11-19 19:07:00,18.328,18.328,18.231,18.261,550000.0
2009-11-19 19:08:00,18.25,18.349,18.203,18.289,500000.0
2009-11-19 19:09:00,18.305,18.319,18.216,18.258,350000.0
2009-11-19 19:10:00,18.224,18.337,18.224,18.262,350000.0
2009-11-19 19:11:00,18.335,18.409,18.233,18.274,800000.0
2009-11-19 19:12:00,18.314,18.356,18.272,18.356,350000.0
2009-11-19 19:13:00,18.245,18.348,18.209,18.209,600000.0
2009-11-19 19:14:00,18.181,18.306,18.181,18.212,550000.0
2009-11-19 19:15:00,18.262,18.321,18.224,18.296,400000.0
2009-11-19 19:16:00,18.318,18.35,18.236,18.236,350000.0
2009-11-19 19:17:00,18.3,18.367,18.224,18.323,350000.0
2009-11-19 19:18:00,18.293,18.336,18.231,18.28,450000.0
2009-11-19 19:19:00,18.332,18.407,18.239,18.366,350000.0
2009-11-19 19:20:00,18.244,18.372,18.244,18.343,400000.0
2009-11-19 19:21:00,18.245,18.382,18.245,18.309,400000.0
2009-11-19 19:22:00,18.376,18.474,18.327,18.416,400000.0
2009-11-19 19:23:00,18.313,18.428,18.313,18.378,400000.0
2009-11-19 19:24:00,18.328,18.445,18.328,18.421,550000.0
2009-11-19 19:25:00,18.358,18.485,18.319,18.322,550000.0
2009-11-19 19:26:00,18.361,18.443,18.329,18.35,450000.0
2009-11-19 19:27:00,18.404,18.469,18.359,18.359,350000.0
2009-11-19 19:28:00,18.437,18.477,18.414,18.454,350000.0
2009-11-19 19:29:00,18.471,18.471,18.355,18.364,500000.0
2009-11-19 19:30:00,18.444,18.462,18.269,18.436,350000.0
2009-11-19 19:31:00,18.417,18.463,18.324,18.463,450000.0
2009-11-19 19:32:00,18.445,18.503,18.358,18.358,400000.0
2009-11-19 19:33:00,18.429,18.476,18.368,18.475,350000.0
2009-11-19 19:34:00,18.491,18.491,18.381,18.401,400000.0
2009-11-19 19:35:00,18.505,18.547,18.415,18.461,500000.0
2009-11-19 19:36:00,18.473,18.495,18.364,18.39,350000.0
2009-11-19 19:37:00,18.432,18.501,18.378,18.488,350000.0
2009-11-19 19:38:00,18.477,18.477,18.351,18.471,400000.0
2009-11-19 19:39:00,18.479,18.479,18.347,18.381,400000.0
2009-11-19 19:40:00,18.38,18.475,18.352,18.457,550000.0
2009-11-19 19:41:00,18.335,18.459,18.314,18.393,350000.0
2009-11-19 19:42:00,18.432,18.454,18.311,18.362,550000.0
2009-11-19 19:43:00,18.426,18.448,18.33,18.448,400000.0
2009-11-19 19:44:00,18.445,18.461,18.365,18.365,400000.0
2009-11-19 19:45:00,18.37,18.482,18.37,18.406,500000.0
2009-11-19 19:46:00,18.348,18.453,18.348,18.406,350000.0
2009-11-19 19:47:00,18.343,18.437,18.343,18.401,350000.0
2009-11-19 19:48:00,18.323,18.472,18.323,18.393,550000.0
2009-11-19 19:49:00,18.41,18.469,18.346,18.433,350000.0
2009-11-19 19:50:00,18.441,18.441,18.333,18.356,550000.0
2009-11-19 19:51:00,18.393,18.463,18.346,18.439,500000.0
2009-11-19 19:52:00,18.328,18.427,18.298,18.418,350000.0
2009-11-19 19:53:00,18.367,18.414,18.309,18.362,350000.0
2009-11-19 19:54:00,18.426,18.44,18.332,18.332,400000.0
2009-11-19 19:55:00,18.313,18.42,18.313,18.397,450000.0
2009-11-19 19:56:00,18.322,18.401,18.265,18.265,500000.0
2009-11-19 19:57:00,18.425,18.441,18.308,18.424,500000.0
2009-11-19 19:58:00,18.271,18.413,18.271,18.376,600000.0
2009-11-19 19:59:00,18.371,18.438,18.319,18.335,350000.0
2009-11-19 20:00:00,18.404,18.404,18.251,18.377,400000.0
2009-11-19 20:01:00,18.389,18.423,18.28,18.412,600000.0
2009-11-19 20:02:00,18.387,18.413,18.282,18.413,450000.0
2009-11-19 20:03:00,18.378,18.429,18.354,18.365,500000.0
2009-11-19 20:04:00,18.358,18.451,18.325,18.444,400000.0
2009-11-19 20:05:00,18.378,18.453,18.308,18.362,550000.0
2009-11-19 20:06:00,18.335,18.449,18.335,18.405,450000.0
2009-11-19 20:07:00,18.365,18.402,18.326,18.386,500000.0
2009-11-19 20:08:00,18.363,18.455,18.319,18.343,450000.0
2009-11-19 20:09:00,18.398,18.398,18.269,18.391,400000.0
2009-11-19 20:10:00,18.405,18.484,18.308,18.413,550000.0
2009-11-19 20:11:00,18.393,18.404,18.273,18.273,500000.0
2009-11-19 20:12:00,18.384,18.384,18.278,18.384,350000.0
2009-11-19 20:13:00,18.311,18.397,18.3,18.372,550000.0
2009-11-19 20:14:00,18.364,18.393,18.274,18.378,500000.0
2009-11-19 20:15:00,18.32,18.399,18.257,18.392,350000.0
2009-11-19 20:16:00,18.294,18.392,18.248,18.342,550000.0
2009-11-19 20:17:00,18.255,18.364,18.255,18.364,500000.0
2009-11-19 20:18:00,18.359,18.387,18.265,18.371,350000.0
2009-11-19 20:19:00,18.335,18.419,18.284,18.315,550000.0
2009-11-19 20:20:00,18.377,18.377,18.247,18.344,400000.0
2009-11-19 20:21:00,18.331,18.36,18.269,18.269,350000.0
2009-11-19 20:22:00,18.394,18.41,18.29,18.362,500000.0
2009-11-19 20:23:00,18.408,18.423,18.3,18.392,350000.0
2009-11-19 20:24:00,18.298,18.419,18.298,18.304,450000.0
2009-11-19 20:25:00,18.291,18.391,18.278,18.295,350000.0
2009-11-19 20:26:00,18.417,18.417,18.3,18.327,400000.0
2009-11-19 20:27:00,18.386,18.438,18.33,18.417,350000.0
2009-11-19 20:28:00,18.434,18.456,18.332,18.333,350000.0
2009-11-19 20:29:00,18.442,18.447,18.322,18.386,350000.0
2009-11-19 20:30:00,18.37,18.494,18.321,18.41,550000.0
2009-11-19 20:31:00,18.412,18.412,18.311,18.311,350000.0
2009-11-19 20:32:00,18.308,18.434,18.249,18.434,400000.0
2009-11-19 20:33:00,18.409,18.45,18.337,18.403,550000.0
2009-11-19 20:34:00,18.35,18.475,18.317,18.426,550000.0
2009-11-19 20:35:00,18.418,18.433,18.297,18.433,450000.0
2009-11-19 20:36:00,18.323,18.415,18.316,18.316,350000.0
2009-11-19 20:37:00,18.388,18.448,18.339,18.352,400000.0
2009-11-19 20:38:00,18.44,18.44,18.273,18.42,500000.0
2009-11-19 20:39:00,18.427,18.437,18.377,18.377,350000.0
2009-11-19 20:40:00,18.369,18.421,18.292,18.418,350000.0
2009-11-19 20:41:00,18.312,18.426,18.312,18.343,500000.0
2009-11-19 20:42:00,18.415,18.44,18.303,18.317,350000.0
2009-11-19 20:43:00,18.315,18.448,18.315,18.418,500000.0
2009-11-19 20:44:00,18.51,18.52,18.5,18.51,550000.0
2009-11-19 20:45:00,18.456,18.467,18.356,18.461,550000.0
2009-11-19 20:46:00,18.345,18.496,18.343,18.458,350000.0
2009-11-19 20:47:00,18.398,18.404,18.325,18.403,400000.0
2009-11-19 20:48:00,18.399,18.449,18.346,18.397,350000.0
2009-11-19 20:49:00,18.481,18.481,18.321,18.389,350000.0
2009-11-19 20:50:00,18.316,18.422,18.316,18.319,350000.0
2009-11-19 20:51:00,18.305,18.407,18.305,18.407,350000.0
2009-11-19 20:52:00,18.352,18.459,18.338,18.343,350000.0
2009-11-19 20:53:00,18.422,18.457,18.35,18.368,500000.0
2009-11-19 20:54:00,18.432,18.439,18.306,18.326,450000.0
2009-11-19 20:55:00,18.37,18.485,18.348,18.485,350000.0
2009-11-19 20:56:00,18.448,18.494,18.368,18.442,450000.0
2009-11-19 20:57:00,18.464,18.5,18.419,18.481,400000.0
2009-11-19 20:58:00,18.473,18.504,18.469,18.469,350000.0
2009-11-19 20:59:00,18.465,18.495,18.366,18.466,350000.0
2009-11-19 21:00:00,18.467,18.481,18.374,18.407,500000.0
2009-11-19 21:01:00,18.421,18.506,18.398,18.398,500000.0
2009-11-19 21:02:00,18.493,18.495,18.367,18.48,500000.0
2009-11-19 21:03:00,18.52,18.53,18.51,18.52,800000.0
2009-11-19 21:04:00,18.413,18.517,18.357,18.382,800000.0
2009-11-19 21:05:00,18.437,18.467,18.328,18.418,450000.0
2009-11-19 21:06:00,18.455,18.455,18.318,18.415,950000.0
2009-11-19 21:07:00,18.296,18.438,18.295,18.417,450000.0
2009-11-19 21:08:00,18.332,18.435,18.322,18.435,400000.0
2009-11-19 21:09:00,18.465,18.465,18.394,18.436,250000.0
2009-11-19 21:10:00,18.406,18.44,18.301,18.416,650000.0
2009-11-19 21:11:00,18.435,18.458,18.329,18.428,450000.0
2009-11-19 21:12:00,18.395,18.463,18.342,18.365,500000.0
2009-11-19 21:13:00,18.411,18.451,18.301,18.451,400000.0
2009-11-19 21:14:00,18.52,18.53,18.52,18.52,350000.0
2009-11-19 21:15:00,18.339,18.454,18.339,18.454,350000.0
2009-11-19 21:16:00,18.53,18.53,18.52,18.53,550000.0
2009-11-19 21:17:00,18.461,18.461,18.318,18.458,550000.0
2009-11-19 21:18:00,18.357,18.42,18.316,18.357,400000.0
2009-11-19 21:19:00,18.301,18.444,18.301,18.417,400000.0
2009-11-19 21:20:00,18.444,18.444,18.286,18.333,850000.0
2009-11-19 21:21:00,18.47,18.499,18.386,18.462,400000.0
2009-11-19 21:22:00,18.394,18.471,18.341,18.471,500000.0
2009-11-19 21:23:00,18.416,18.51,18.416,18.488,400000.0
2009-11-19 21:24:00,18.447,18.518,18.427,18.427,450000.0
2009-11-19 21:25:00,18.497,18.525,18.414,18.502,450000.0
2009-11-19 21:26:00,18.452,18.508,18.396,18.396,450000.0
2009-11-19 21:27:00,18.407,18.519,18.389,18.451,550000.0
2009-11-19 21:28:00,18.388,18.471,18.303,18.471,450000.0
2009-11-19 21:29:00,18.464,18.464,18.344,18.362,350000.0
2009-11-19 21:30:00,18.464,18.491,18.358,18.381,600000.0
2009-11-19 21:31:00,18.458,18.475,18.349,18.406,400000.0
2009-11-19 21:32:00,18.391,18.476,18.391,18.408,400000.0
2009-11-19 21:33:00,18.405,18.527,18.397,18.448,400000.0
2009-11-19 21:34:00,18.368,18.447,18.337,18.383,600000.0
2009-11-19 21:35:00,18.363,18.504,18.336,18.463,500000.0
2009-11-19 21:36:00,18.404,18.517,18.404,18.51,400000.0
2009-11-19 21:37:00,18.473,18.483,18.353,18.483,350000.0
2009-11-19 21:38:00,18.362,18.431,18.361,18.431,350000.0
2009-11-19 21:39:00,18.398,18.441,18.348,18.44,350000.0
2009-11-19 21:40:00,18.479,18.53,18.411,18.517,750000.0
2009-11-19 21:41:00,18.407,18.468,18.355,18.456,450000.0
2009-11-19 21:42:00,18.452,18.504,18.421,18.504,350000.0
2009-11-19 21:43:00,18.5,18.502,18.365,18.365,400000.0
2009-11-19 21:44:00,18.464,18.503,18.371,18.503,350000.0
2009-11-19 21:45:00,18.443,18.481,18.387,18.461,350000.0
2009-11-19 21:46:00,18.41,18.464,18.344,18.464,300000.0
2009-11-19 21:47:00,18.492,18.497,18.378,18.45,350000.0
2009-11-19 21:48:00,18.376,18.483,18.355,18.459,400000.0
2009-11-19 21:49:00,18.472,18.499,18.4,18.499,250000.0
2009-11-19 21:50:00,18.512,18.574,18.42,18.42,700000.0
2009-11-19 21:51:00,18.455,18.491,18.4,18.471,400000.0
2009-11-19 21:52:00,18.487,18.543,18.397,18.397,450000.0
2009-11-19 21:53:00,18.54,18.55,18.53,18.54,350000.0
2009-11-19 21:54:00,18.504,18.504,18.405,18.421,350000.0
2009-11-19 21:55:00,18.549,18.581,18.451,18.506,350000.0
2009-11-19 21:56:00,18.437,18.487,18.38,18.417,400000.0
2009-11-19 21:57:00,18.486,18.499,18.381,18.443,550000.0
2009-11-19 21:58:00,18.438,18.517,18.427,18.476,400000.0
2009-11-19 21:59:00,18.432,18.521,18.421,18.521,450000.0
2009-11-19 22:00:00,18.505,18.505,18.322,18.495,800000.0
2009-11-19 22:01:00,18.472,18.519,18.466,18.507,400000.0
2009-11-19 22:02:00,18.472,18.507,18.394,18.396,450000.0
2009-11-19 22:03:00,18.392,18.495,18.392,18.401,400000.0
2009-11-19 22:04:00,18.534,18.537,18.423,18.517,500000.0
2009-11-19 22:05:00,18.455,18.47,18.372,18.419,350000.0
2009-11-19 22:06:00,18.495,18.534,18.448,18.448,350000.0
2009-11-19 22:07:00,18.51,18.52,18.51,18.52,450000.0
2009-11-19 22:08:00,18.427,18.575,18.427,18.534,450000.0
2009-11-19 22:09:00,18.507,18.52,18.423,18.454,350000.0
2009-11-19 22:10:00,18.502,18.513,18.368,18.487,1100000.0
2009-11-19 22:11:00,18.408,18.478,18.405,18.43,350000.0
2009-11-19 22:12:00,18.48,18.52,18.374,18.52,400000.0
2009-11-19 22:13:00,18.419,18.497,18.369,18.369,350000.0
2009-11-19 22:14:00,18.513,18.513,18.376,18.446,550000.0
2009-11-19 22:15:00,18.489,18.489,18.352,18.4,300000.0
2009-11-19 22:16:00,18.503,18.506,18.394,18.394,300000.0
2009-11-19 22:17:00,18.481,18.501,18.357,18.501,350000.0
2009-11-19 22:18:00,18.518,18.555,18.399,18.399,700000.0
2009-11-19 22:19:00,18.467,18.512,18.373,18.451,750000.0
2009-11-19 22:20:00,18.443,18.534,18.398,18.498,1200000.0
2009-11-19 22:21:00,18.526,18.526,18.428,18.498,400000.0
2009-11-19 22:22:00,18.488,18.512,18.417,18.419,400000.0
2009-11-19 22:23:00,18.49,18.528,18.38,18.528,550000.0
2009-11-19 22:24:00,18.425,18.512,18.378,18.512,400000.0
2009-11-19 22:25:00,18.502,18.556,18.461,18.537,450000.0
2009-11-19 22:26:00,18.51,18.52,18.5,18.51,250000.0
2009-11-19 22:28:00,18.5,18.5,18.5,18.5,250000.0
2009-11-19 22:29:00,18.425,18.486,18.392,18.465,250000.0
2009-11-19 22:30:00,18.403,18.524,18.403,18.483,700000.0
2009-11-19 22:31:00,18.51,18.53,18.51,18.53,450000.0
2009-11-19 22:32:00,18.52,18.53,18.5,18.51,450000.0
2009-11-19 22:33:00,18.523,18.529,18.426,18.529,450000.0
2009-11-19 22:34:00,18.524,18.573,18.439,18.479,550000.0
2009-11-19 22:35:00,18.501,18.519,18.407,18.477,500000.0
2009-11-19 22:36:00,18.43,18.52,18.418,18.508,350000.0
2009-11-19 22:37:00,18.52,18.52,18.5,18.5,400000.0
2009-11-19 22:38:00,18.503,18.528,18.39,18.501,400000.0
2009-11-19 22:39:00,18.476,18.523,18.386,18.511,500000.0
2009-11-19 22:40:00,18.48,18.518,18.415,18.518,550000.0
2009-11-19 22:41:00,18.471,18.521,18.397,18.519,500000.0
2009-11-19 22:42:00,18.441,18.481,18.358,18.382,700000.0
2009-11-19 22:43:00,18.478,18.558,18.407,18.488,400000.0
2009-11-19 22:44:00,18.383,18.51,18.366,18.51,350000.0
2009-11-19 22:45:00,18.491,18.519,18.393,18.496,350000.0
2009-11-19 22:46:00,18.395,18.525,18.395,18.525,350000.0
2009-11-19 22:47:00,18.537,18.537,18.408,18.408,350000.0
2009-11-19 22:48:00,18.485,18.511,18.389,18.469,500000.0
2009-11-19 22:49:00,18.542,18.561,18.432,18.462,350000.0
2009-11-19 22:50:00,18.525,18.538,18.392,18.392,750000.0
2009-11-19 22:51:00,18.42,18.548,18.42,18.508,350000.0
2009-11-19 22:52:00,18.504,18.511,18.421,18.428,350000.0
2009-11-19 22:53:00,18.486,18.527,18.423,18.527,300000.0
2009-11-19 22:54:00,18.508,18.522,18.434,18.522,350000.0
2009-11-19 22:55:00,18.472,18.526,18.4,18.526,550000.0
2009-11-19 22:56:00,18.534,18.534,18.402,18.477,350000.0
2009-11-19 22:57:00,18.529,18.529,18.393,18.393,350000.0
2009-11-19 22:58:00,18.485,18.518,18.391,18.48,500000.0
2009-11-19 22:59:00,18.464,18.518,18.395,18.514,400000.0
2009-11-19 23:00:00,18.505,18.505,18.344,18.471,800000.0
2009-11-19 23:01:00,18.405,18.499,18.348,18.388,550000.0
2009-11-19 23:02:00,18.461,18.531,18.426,18.436,550000.0
2009-11-19 23:03:00,18.411,18.545,18.398,18.519,500000.0
2009-11-19 23:04:00,18.411,18.459,18.411,18.451,400000.0
2009-11-19 23:05:00,18.52,18.52,18.5,18.52,550000.0
2009-11-19 23:06:00,18.52,18.52,18.52,18.52,550000.0
2009-11-19 23:07:00,18.503,18.521,18.381,18.436,550000.0
2009-11-19 23:08:00,18.43,18.48,18.355,18.47,950000.0
2009-11-19 23:10:00,18.443,18.506,18.368,18.476,1050000.0
2009-11-19 23:11:00,18.52,18.536,18.418,18.485,500000.0
2009-11-19 23:12:00,18.458,18.503,18.401,18.462,550000.0
2009-11-19 23:13:00,18.394,18.517,18.394,18.517,350000.0
2009-11-19 23:14:00,18.466,18.466,18.363,18.363,250000.0
2009-11-19 23:15:00,18.47,18.513,18.468,18.504,350000.0
2009-11-19 23:16:00,18.383,18.495,18.373,18.495,350000.0
2009-11-19 23:17:00,18.507,18.529,18.392,18.393,400000.0
2009-11-19 23:18:00,18.437,18.456,18.322,18.374,500000.0
2009-11-19 23:19:00,18.47,18.491,18.349,18.349,400000.0
2009-11-19 23:20:00,18.454,18.487,18.353,18.353,450000.0
2009-11-19 23:22:00,18.436,18.461,18.323,18.35,550000.0
2009-11-19 23:23:00,18.442,18.494,18.442,18.494,100000.0
2009-11-19 23:24:00,18.455,18.499,18.36,18.47,500000.0
2009-11-19 23:25:00,18.456,18.498,18.34,18.43,450000.0
2009-11-19 23:26:00,18.49,18.527,18.41,18.443,350000.0
2009-11-19 23:30:00,18.475,18.529,18.396,18.494,450000.0
2009-11-19 23:31:00,18.428,18.505,18.376,18.376,450000.0
2009-11-19 23:32:00,18.382,18.498,18.382,18.498,400000.0
2009-11-19 23:33:00,18.503,18.503,18.368,18.492,250000.0
2009-11-19 23:34:00,18.367,18.466,18.354,18.354,400000.0
2009-11-19 23:35:00,18.418,18.508,18.418,18.481,350000.0
2009-11-19 23:36:00,18.373,18.487,18.373,18.448,400000.0
2009-11-19 23:37:00,18.417,18.491,18.362,18.439,500000.0
2009-11-19 23:38:00,18.494,18.499,18.363,18.469,450000.0
2009-11-19 23:39:00,18.477,18.502,18.371,18.464,550000.0
2009-11-19 23:40:00,18.328,18.477,18.285,18.477,700000.0
2009-11-19 23:42:00,18.392,18.48,18.37,18.399,350000.0
2009-11-19 23:43:00,18.467,18.467,18.373,18.405,500000.0
2009-11-19 23:44:00,18.488,18.508,18.38,18.38,350000.0
2009-11-19 23:45:00,18.44,18.478,18.354,18.478,350000.0
2009-11-19 23:46:00,18.38,18.505,18.366,18.366,350000.0
2009-11-19 23:47:00,18.482,18.505,18.412,18.455,450000.0
2009-11-19 23:48:00,18.445,18.537,18.445,18.484,550000.0
2009-11-19 23:49:00,18.352,18.497,18.352,18.399,400000.0
2009-11-19 23:50:00,18.384,18.504,18.384,18.394,950000.0
2009-11-19 23:51:00,18.46,18.489,18.431,18.474,350000.0
2009-11-19 23:52:00,18.36,18.469,18.36,18.448,350000.0
2009-11-19 23:53:00,18.463,18.493,18.362,18.471,400000.0
2009-11-19 23:55:00,18.473,18.48,18.405,18.455,350000.0
2009-11-19 23:56:00,18.481,18.502,18.451,18.479,400000.0
2009-11-19 23:57:00,18.448,18.501,18.383,18.391,550000.0
2009-11-19 23:58:00,18.453,18.453,18.329,18.375,350000.0
2009-11-19 23:59:00,18.403,18.485,18.354,18.485,450000.0
2009-11-20 00:00:00,18.496,18.531,18.393,18.438,1600000.0
2009-11-20 00:01:00,18.395,18.424,18.369,18.392,250000.0
2009-11-20 00:02:00,18.424,18.475,18.389,18.394,400000.0
2009-11-20 00:03:00,18.43,18.543,18.416,18.416,500000.0
2009-11-20 00:04:00,18.469,18.469,18.356,18.466,350000.0
2009-11-20 00:05:00,18.388,18.5,18.379,18.399,550000.0
2009-11-20 00:06:00,18.5,18.52,18.5,18.51,350000.0
2009-11-20 00:07:00,18.397,18.502,18.397,18.399,350000.0
2009-11-20 00:08:00,18.51,18.52,18.5,18.51,800000.0
2009-11-20 00:09:00,18.5,18.51,18.5,18.5,800000.0
2009-11-20 00:10:00,18.479,18.503,18.378,18.378,800000.0
2009-11-20 00:11:00,18.465,18.484,18.34,18.449,350000.0
2009-11-20 00:12:00,18.368,18.501,18.346,18.501,250000.0
2009-11-20 00:13:00,18.434,18.545,18.369,18.369,550000.0
2009-11-20 00:14:00,18.363,18.497,18.363,18.479,350000.0
2009-11-20 00:15:00,18.424,18.529,18.424,18.481,450000.0
2009-11-20 00:16:00,18.398,18.522,18.398,18.408,450000.0
2009-11-20 00:17:00,18.423,18.484,18.361,18.445,300000.0
2009-11-20 00:18:00,18.5,18.5,18.49,18.49,850000.0
2009-11-20 00:20:00,18.388,18.473,18.339,18.456,850000.0
2009-11-20 00:21:00,18.51,18.51,18.5,18.5,450000.0
2009-11-20 00:22:00,18.51,18.51,18.49,18.5,450000.0
2009-11-20 00:23:00,18.51,18.51,18.5,18.5,450000.0
2009-11-20 00:24:00,18.51,18.51,18.49,18.51,450000.0
2009-11-20 00:25:00,18.51,18.51,18.5,18.5,450000.0
2009-11-20 00:26:00,18.438,18.469,18.381,18.393,450000.0
2009-11-20 00:27:00,18.49,18.51,18.49,18.5,250000.0
2009-11-20 00:28:00,18.51,18.51,18.5,18.5,250000.0
2009-11-20 00:29:00,18.5,18.51,18.5,18.51,250000.0
2009-11-20 00:30:00,18.348,18.471,18.348,18.471,250000.0
2009-11-20 00:31:00,18.53,18.53,18.51,18.51,450000.0
2009-11-20 00:32:00,18.52,18.52,18.5,18.5,450000.0
2009-11-20 00:33:00,18.51,18.51,18.51,18.51,450000.0
2009-11-20 00:34:00,18.5,18.51,18.5,18.51,450000.0
2009-11-20 00:35:00,18.437,18.496,18.368,18.368,450000.0
2009-11-20 00:36:00,18.5,18.51,18.5,18.5,1300000.0
2009-11-20 00:37:00,18.51,18.51,18.5,18.5,1300000.0
2009-11-20 00:38:00,18.51,18.51,18.5,18.51,1300000.0
2009-11-20 00:39:00,18.5,18.51,18.5,18.51,1300000.0
2009-11-20 00:40:00,18.469,18.474,18.333,18.466,1300000.0
2009-11-20 00:41:00,18.431,18.512,18.379,18.51,550000.0
2009-11-20 00:42:00,18.49,18.5,18.49,18.5,250000.0
2009-11-20 00:43:00,18.51,18.51,18.5,18.5,250000.0
2009-11-20 00:44:00,18.51,18.51,18.49,18.5,250000.0
2009-11-20 00:46:00,18.48,18.483,18.363,18.458,250000.0
2009-11-20 00:47:00,18.51,18.51,18.5,18.51,1700000.0
2009-11-20 00:48:00,18.5,18.52,18.5,18.51,1700000.0
2009-11-20 00:49:00,18.52,18.52,18.51,18.51,1700000.0
2009-11-20 00:50:00,18.458,18.474,18.38,18.464,1700000.0
2009-11-20 00:51:00,18.49,18.51,18.49,18.51,400000.0
2009-11-20 00:54:00,18.504,18.504,18.401,18.401,400000.0
2009-11-20 00:56:00,18.49,18.5,18.49,18.49,200000.0
2009-11-20 00:57:00,18.5,18.5,18.49,18.49,200000.0
2009-11-20 00:58:00,18.49,18.49,18.49,18.49,200000.0
2009-11-20 00:59:00,18.353,18.463,18.342,18.452,200000.0
2009-11-20 01:00:00,18.486,18.486,18.328,18.482,1050000.0
2009-11-20 01:01:00,18.4,18.55,18.395,18.395,650000.0
2009-11-20 01:02:00,18.49,18.49,18.47,18.48,350000.0
2009-11-20 01:03:00,18.49,18.534,18.397,18.515,350000.0
2009-11-20 01:04:00,18.482,18.492,18.366,18.472,350000.0
2009-11-20 01:05:00,18.425,18.495,18.358,18.381,600000.0
2009-11-20 01:06:00,18.51,18.534,18.414,18.489,750000.0
2009-11-20 01:07:00,18.465,18.495,18.341,18.462,900000.0
2009-11-20 01:08:00,18.395,18.507,18.395,18.48,400000.0
2009-11-20 01:09:00,18.364,18.463,18.348,18.348,350000.0
2009-11-20 01:10:00,18.382,18.461,18.306,18.401,650000.0
2009-11-20 01:11:00,18.48,18.51,18.48,18.51,800000.0
2009-11-20 01:12:00,18.405,18.515,18.379,18.413,800000.0
2009-11-20 01:13:00,18.374,18.466,18.374,18.4,350000.0
2009-11-20 01:14:00,18.378,18.467,18.336,18.436,1000000.0
2009-11-20 01:15:00,18.468,18.468,18.303,18.398,1200000.0
2009-11-20 01:16:00,18.473,18.523,18.387,18.387,1000000.0
2009-11-20 01:17:00,18.371,18.505,18.354,18.421,1050000.0
2009-11-20 01:18:00,18.48,18.49,18.48,18.48,350000.0
2009-11-20 01:19:00,18.487,18.503,18.417,18.417,350000.0
2009-11-20 01:20:00,18.438,18.471,18.361,18.471,750000.0
2009-11-20 01:21:00,18.355,18.492,18.355,18.469,350000.0
2009-11-20 01:22:00,18.367,18.484,18.367,18.459,300000.0
2009-11-20 01:23:00,18.447,18.467,18.328,18.347,450000.0
2009-11-20 01:24:00,18.433,18.491,18.377,18.491,450000.0
2009-11-20 01:25:00,18.405,18.477,18.36,18.464,450000.0
2009-11-20 01:26:00,18.462,18.462,18.297,18.393,550000.0
2009-11-20 01:27:00,18.35,18.472,18.35,18.472,400000.0
2009-11-20 01:28:00,18.454,18.487,18.357,18.458,400000.0
2009-11-20 01:29:00,18.473,18.494,18.366,18.464,400000.0
2009-11-20 01:30:00,18.486,18.497,18.386,18.474,600000.0
2009-11-20 01:31:00,18.416,18.481,18.384,18.406,500000.0
2009-11-20 01:32:00,18.462,18.462,18.35,18.443,550000.0
2009-11-20 01:33:00,18.49,18.512,18.429,18.434,650000.0
2009-11-20 01:34:00,18.413,18.5,18.355,18.467,700000.0
2009-11-20 01:35:00,18.406,18.489,18.369,18.37,550000.0
2009-11-20 01:36:00,18.419,18.514,18.339,18.403,750000.0
2009-11-20 01:37:00,18.428,18.479,18.323,18.391,800000.0
2009-11-20 01:38:00,18.463,18.502,18.356,18.394,1050000.0
2009-11-20 01:39:00,18.507,18.514,18.373,18.494,800000.0
2009-11-20 01:40:00,18.429,18.48,18.396,18.436,700000.0
2009-11-20 01:41:00,18.46,18.46,18.301,18.346,750000.0
2009-11-20 01:42:00,18.476,18.483,18.389,18.453,550000.0
2009-11-20 01:43:00,18.484,18.502,18.39,18.47,700000.0
2009-11-20 01:44:00,18.372,18.488,18.322,18.471,700000.0
2009-11-20 01:45:00,18.377,18.486,18.358,18.481,800000.0
2009-11-20 01:46:00,18.46,18.486,18.316,18.461,900000.0
2009-11-20 01:47:00,18.407,18.488,18.391,18.488,850000.0
2009-11-20 01:48:00,18.466,18.466,18.391,18.393,400000.0
2009-11-20 01:49:00,18.49,18.49,18.48,18.48,500000.0
2009-11-20 01:50:00,18.505,18.52,18.4,18.485,500000.0
2009-11-20 01:51:00,18.358,18.508,18.358,18.478,650000.0
2009-11-20 01:52:00,18.453,18.49,18.394,18.466,400000.0
2009-11-20 01:53:00,18.397,18.478,18.36,18.461,900000.0
2009-11-20 01:54:00,18.445,18.49,18.373,18.473,500000.0
2009-11-20 01:55:00,18.46,18.47,18.46,18.46,450000.0
2009-11-20 01:56:00,18.442,18.482,18.392,18.392,450000.0
2009-11-20 01:57:00,18.468,18.491,18.372,18.372,650000.0
2009-11-20 01:58:00,18.461,18.491,18.406,18.461,500000.0
2009-11-20 01:59:00,18.493,18.493,18.361,18.466,450000.0
2009-11-20 02:00:00,18.46,18.46,18.46,18.46,350000.0
2009-11-20 02:01:00,18.424,18.495,18.372,18.372,350000.0
2009-11-20 02:02:00,18.434,18.493,18.404,18.45,450000.0
2009-11-20 02:03:00,18.387,18.497,18.387,18.49,400000.0
2009-11-20 02:04:00,18.473,18.473,18.355,18.377,250000.0
2009-11-20 02:05:00,18.392,18.486,18.342,18.342,750000.0
2009-11-20 02:06:00,18.427,18.446,18.343,18.343,800000.0
2009-11-20 02:07:00,18.379,18.458,18.355,18.373,600000.0
2009-11-20 02:08:00,18.359,18.505,18.359,18.39,400000.0
2009-11-20 02:09:00,18.455,18.504,18.371,18.485,850000.0
2009-11-20 02:10:00,18.424,18.47,18.37,18.434,400000.0
2009-11-20 02:11:00,18.464,18.478,18.393,18.393,400000.0
2009-11-20 02:12:00,18.458,18.501,18.361,18.464,400000.0
2009-11-20 02:13:00,18.385,18.471,18.385,18.471,450000.0
2009-11-20 02:14:00,18.462,18.504,18.375,18.49,550000.0
2009-11-20 02:15:00,18.48,18.486,18.347,18.352,350000.0
2009-11-20 02:16:00,18.338,18.465,18.338,18.428,450000.0
2009-11-20 02:17:00,18.473,18.553,18.357,18.385,1050000.0
2009-11-20 02:18:00,18.492,18.492,18.345,18.383,750000.0
2009-11-20 02:19:00,18.409,18.468,18.338,18.468,500000.0
2009-11-20 02:20:00,18.408,18.49,18.383,18.482,500000.0
2009-11-20 02:21:00,18.463,18.463,18.365,18.434,500000.0
2009-11-20 02:22:00,18.361,18.509,18.36,18.385,500000.0
2009-11-20 02:23:00,18.433,18.528,18.426,18.496,300000.0
2009-11-20 02:24:00,18.478,18.53,18.367,18.418,500000.0
2009-11-20 02:25:00,18.463,18.489,18.341,18.452,450000.0
2009-11-20 02:26:00,18.496,18.514,18.407,18.487,400000.0
2009-11-20 02:27:00,18.494,18.494,18.369,18.482,750000.0
2009-11-20 02:28:00,18.409,18.567,18.409,18.51,450000.0
2009-11-20 02:29:00,18.498,18.505,18.348,18.487,1400000.0
2009-11-20 02:30:00,18.334,18.482,18.332,18.482,550000.0
2009-11-20 02:31:00,18.49,18.513,18.363,18.386,950000.0
2009-11-20 02:32:00,18.46,18.491,18.36,18.491,1100000.0
2009-11-20 02:33:00,18.468,18.496,18.363,18.481,550000.0
2009-11-20 02:34:00,18.408,18.528,18.408,18.448,350000.0
2009-11-20 02:35:00,18.434,18.503,18.391,18.497,550000.0
2009-11-20 02:36:00,18.408,18.542,18.394,18.425,550000.0
2009-11-20 02:37:00,18.502,18.502,18.379,18.408,400000.0
2009-11-20 02:38:00,18.435,18.492,18.36,18.48,400000.0
2009-11-20 02:39:00,18.385,18.52,18.385,18.486,350000.0
2009-11-20 02:40:00,18.49,18.511,18.361,18.427,1100000.0
2009-11-20 02:41:00,18.406,18.514,18.395,18.477,800000.0
2009-11-20 02:42:00,18.518,18.571,18.447,18.458,700000.0
2009-11-20 02:43:00,18.4,18.42,18.4,18.42,250000.0
2009-11-20 02:44:00,18.496,18.51,18.376,18.472,250000.0
2009-11-20 02:45:00,18.383,18.51,18.383,18.509,550000.0
2009-11-20 02:46:00,18.504,18.509,18.411,18.499,750000.0
2009-11-20 02:47:00,18.492,18.492,18.344,18.438,850000.0
2009-11-20 02:48:00,18.473,18.473,18.337,18.337,900000.0
2009-11-20 02:49:00,18.465,18.488,18.335,18.475,700000.0
2009-11-20 02:50:00,18.37,18.486,18.37,18.423,750000.0
2009-11-20 02:51:00,18.444,18.481,18.357,18.437,700000.0
2009-11-20 02:52:00,18.451,18.484,18.389,18.482,450000.0
2009-11-20 02:53:00,18.449,18.462,18.321,18.42,550000.0
2009-11-20 02:54:00,18.331,18.508,18.331,18.473,800000.0
2009-11-20 02:55:00,18.344,18.511,18.344,18.435,700000.0
2009-11-20 02:56:00,18.42,18.42,18.42,18.42,500000.0
2009-11-20 02:57:00,18.404,18.513,18.404,18.471,500000.0
2009-11-20 02:58:00,18.441,18.524,18.348,18.466,900000.0
2009-11-20 02:59:00,18.413,18.496,18.33,18.33,1200000.0
2009-11-20 03:00:00,18.449,18.457,18.339,18.365,400000.0
2009-11-20 03:01:00,18.441,18.465,18.374,18.432,400000.0
2009-11-20 03:02:00,18.45,18.45,18.365,18.434,250000.0
2009-11-20 03:03:00,18.401,18.424,18.322,18.424,150000.0
2009-11-20 03:04:00,18.458,18.467,18.408,18.408,150000.0
2009-11-20 03:05:00,18.432,18.454,18.432,18.454,100000.0
2009-11-20 03:06:00,18.416,18.459,18.362,18.459,350000.0
2009-11-20 03:07:00,18.314,18.462,18.314,18.43,350000.0
2009-11-20 03:08:00,18.366,18.48,18.366,18.431,500000.0
2009-11-20 03:09:00,18.377,18.49,18.377,18.417,500000.0
2009-11-20 03:10:00,18.384,18.436,18.3,18.314,300000.0
2009-11-20 03:11:00,18.436,18.465,18.341,18.44,500000.0
2009-11-20 03:12:00,18.401,18.427,18.341,18.341,250000.0
2009-11-20 03:13:00,18.391,18.444,18.359,18.359,150000.0
2009-11-20 03:14:00,18.403,18.425,18.314,18.355,350000.0
2009-11-20 03:15:00,18.385,18.385,18.329,18.329,100000.0
2009-11-20 03:16:00,18.383,18.387,18.327,18.387,350000.0
2009-11-20 03:17:00,18.455,18.455,18.309,18.419,300000.0
2009-11-20 03:18:00,18.312,18.391,18.312,18.391,100000.0
2009-11-20 03:19:00,18.309,18.434,18.283,18.344,600000.0
2009-11-20 03:20:00,18.401,18.419,18.291,18.419,450000.0
2009-11-20 03:21:00,18.29,18.403,18.282,18.403,350000.0
2009-11-20 03:22:00,18.414,18.414,18.273,18.354,400000.0
2009-11-20 03:23:00,18.401,18.401,18.258,18.32,400000.0
2009-11-20 03:24:00,18.354,18.354,18.33,18.335,150000.0
2009-11-20 03:25:00,18.284,18.392,18.284,18.386,350000.0
2009-11-20 03:26:00,18.399,18.406,18.37,18.379,350000.0
2009-11-20 03:27:00,18.363,18.363,18.29,18.321,200000.0
2009-11-20 03:28:00,18.354,18.408,18.354,18.383,300000.0
2009-11-20 03:29:00,18.299,18.366,18.258,18.364,700000.0
2009-11-20 03:30:00,18.368,18.399,18.358,18.358,400000.0
2009-11-20 03:31:00,18.416,18.416,18.362,18.362,150000.0
2009-11-20 03:32:00,18.383,18.383,18.347,18.348,350000.0
2009-11-20 03:33:00,18.317,18.412,18.31,18.369,300000.0
2009-11-20 03:34:00,18.337,18.381,18.337,18.381,100000.0
2009-11-20 03:35:00,18.298,18.385,18.277,18.347,400000.0
2009-11-20 03:36:00,18.383,18.398,18.292,18.385,300000.0
2009-11-20 03:37:00,18.302,18.411,18.302,18.392,400000.0
2009-11-20 03:38:00,18.414,18.419,18.3,18.327,300000.0
2009-11-20 03:39:00,18.29,18.369,18.278,18.294,350000.0
2009-11-20 03:40:00,18.306,18.351,18.258,18.28,300000.0
2009-11-20 03:41:00,18.382,18.382,18.323,18.348,200000.0
2009-11-20 03:42:00,18.223,18.366,18.206,18.345,400000.0
2009-11-20 03:43:00,18.35,18.403,18.269,18.338,500000.0
2009-11-20 03:44:00,18.396,18.403,18.279,18.377,350000.0
2009-11-20 03:45:00,18.301,18.408,18.291,18.366,550000.0
2009-11-20 03:46:00,18.368,18.408,18.303,18.303,450000.0
2009-11-20 03:47:00,18.37,18.417,18.268,18.356,450000.0
2009-11-20 03:48:00,18.281,18.417,18.281,18.4,400000.0
2009-11-20 03:49:00,18.338,18.413,18.322,18.335,400000.0
2009-11-20 03:50:00,18.413,18.475,18.324,18.427,550000.0
2009-11-20 03:51:00,18.361,18.419,18.272,18.377,400000.0
2009-11-20 03:52:00,18.378,18.431,18.378,18.4,400000.0
2009-11-20 03:53:00,18.412,18.412,18.31,18.386,400000.0
2009-11-20 03:54:00,18.301,18.416,18.301,18.392,600000.0
2009-11-20 03:55:00,18.286,18.467,18.286,18.388,550000.0
2009-11-20 03:56:00,18.381,18.408,18.323,18.329,400000.0
2009-11-20 03:57:00,18.337,18.371,18.253,18.253,450000.0
2009-11-20 03:58:00,18.414,18.414,18.288,18.32,500000.0
2009-11-20 03:59:00,18.253,18.37,18.228,18.37,400000.0
2009-11-20 04:00:00,18.404,18.404,18.278,18.404,450000.0
2009-11-20 04:01:00,18.361,18.396,18.27,18.332,450000.0
2009-11-20 04:02:00,18.385,18.414,18.302,18.317,250000.0
2009-11-20 04:03:00,18.268,18.38,18.268,18.358,400000.0
2009-11-20 04:04:00,18.251,18.386,18.251,18.295,450000.0
2009-11-20 04:05:00,18.339,18.382,18.339,18.381,300000.0
2009-11-20 04:06:00,18.329,18.383,18.248,18.341,400000.0
2009-11-20 04:07:00,18.357,18.404,18.319,18.326,650000.0
2009-11-20 04:08:00,18.358,18.383,18.277,18.383,250000.0
2009-11-20 04:10:00,18.389,18.389,18.3,18.32,350000.0
2009-11-20 04:11:00,18.339,18.384,18.339,18.384,150000.0
2009-11-20 04:12:00,18.284,18.363,18.276,18.318,500000.0
2009-11-20 04:13:00,18.336,18.374,18.259,18.338,350000.0
2009-11-20 04:14:00,18.244,18.391,18.244,18.269,400000.0
2009-11-20 04:15:00,18.374,18.379,18.225,18.32,600000.0
2009-11-20 04:16:00,18.26,18.346,18.199,18.346,500000.0
2009-11-20 04:17:00,18.345,18.375,18.345,18.373,250000.0
2009-11-20 04:18:00,18.269,18.395,18.269,18.395,450000.0
2009-11-20 04:19:00,18.371,18.394,18.258,18.259,1600000.0
2009-11-20 04:20:00,18.331,18.369,18.232,18.268,550000.0
2009-11-20 04:21:00,18.42,18.42,18.41,18.42,600000.0
2009-11-20 04:22:00,18.251,18.358,18.205,18.332,600000.0
2009-11-20 04:23:00,18.257,18.34,18.231,18.231,450000.0
2009-11-20 04:24:00,18.335,18.37,18.276,18.337,350000.0
2009-11-20 04:25:00,18.26,18.373,18.232,18.272,400000.0
2009-11-20 04:26:00,18.239,18.368,18.239,18.296,300000.0
2009-11-20 04:27:00,18.371,18.376,18.371,18.376,100000.0
2009-11-20 04:28:00,18.299,18.391,18.276,18.391,150000.0
2009-11-20 04:29:00,18.322,18.368,18.271,18.354,500000.0
2009-11-20 04:30:00,18.288,18.375,18.265,18.375,450000.0
2009-11-20 04:31:00,18.287,18.391,18.253,18.383,400000.0
2009-11-20 04:32:00,18.256,18.383,18.238,18.298,500000.0
2009-11-20 04:33:00,18.381,18.393,18.284,18.349,400000.0
2009-11-20 04:34:00,18.342,18.342,18.178,18.234,550000.0
2009-11-20 04:35:00,18.373,18.389,18.246,18.362,350000.0
2009-11-20 04:36:00,18.278,18.408,18.263,18.276,550000.0
2009-11-20 04:37:00,18.28,18.426,18.28,18.332,350000.0
2009-11-20 04:38:00,18.348,18.39,18.311,18.311,250000.0
2009-11-20 04:39:00,18.331,18.379,18.257,18.333,300000.0
2009-11-20 04:40:00,18.356,18.384,18.254,18.361,500000.0
2009-11-20 04:41:00,18.354,18.384,18.262,18.374,500000.0
2009-11-20 04:42:00,18.371,18.398,18.286,18.372,300000.0
2009-11-20 04:43:00,18.312,18.381,18.255,18.364,550000.0
2009-11-20 04:44:00,18.251,18.324,18.218,18.324,550000.0
2009-11-20 04:45:00,18.277,18.412,18.266,18.359,450000.0
2009-11-20 04:46:00,18.343,18.367,18.263,18.298,350000.0
2009-11-20 04:47:00,18.282,18.359,18.268,18.308,350000.0
2009-11-20 04:48:00,18.38,18.405,18.271,18.271,550000.0
2009-11-20 04:49:00,18.361,18.361,18.259,18.316,300000.0
2009-11-20 04:50:00,18.301,18.348,18.226,18.226,450000.0
2009-11-20 04:51:00,18.354,18.418,18.297,18.298,550000.0
2009-11-20 04:52:00,18.355,18.395,18.296,18.322,400000.0
2009-11-20 04:53:00,18.45,18.45,18.43,18.44,400000.0
2009-11-20 04:54:00,18.271,18.367,18.225,18.366,400000.0
2009-11-20 04:55:00,18.278,18.377,18.244,18.363,500000.0
2009-11-20 04:56:00,18.45,18.45,18.45,18.45,350000.0
2009-11-20 04:57:00,18.367,18.378,18.322,18.378,350000.0
2009-11-20 04:58:00,18.273,18.33,18.208,18.328,550000.0
2009-11-20 04:59:00,18.334,18.349,18.2,18.349,500000.0
2009-11-20 05:00:00,18.295,18.339,18.248,18.261,300000.0
2009-11-20 05:01:00,18.241,18.371,18.24,18.363,400000.0
2009-11-20 05:02:00,18.319,18.35,18.28,18.337,500000.0
2009-11-20 05:03:00,18.343,18.367,18.227,18.35,350000.0
2009-11-20 05:04:00,18.348,18.348,18.252,18.311,550000.0
2009-11-20 05:05:00,18.288,18.345,18.215,18.333,450000.0
2009-11-20 05:06:00,18.366,18.382,18.258,18.258,400000.0
2009-11-20 05:07:00,18.44,18.45,18.44,18.45,500000.0
2009-11-20 05:09:00,18.373,18.414,18.263,18.298,500000.0
2009-11-20 05:10:00,18.266,18.348,18.265,18.288,350000.0
2009-11-20 05:11:00,18.301,18.39,18.27,18.352,450000.0
2009-11-20 05:12:00,18.379,18.438,18.287,18.365,500000.0
2009-11-20 05:13:00,18.295,18.374,18.224,18.374,850000.0
2009-11-20 05:14:00,18.394,18.404,18.278,18.404,550000.0
2009-11-20 05:15:00,18.323,18.38,18.241,18.38,700000.0
2009-11-20 05:16:00,18.318,18.391,18.252,18.286,400000.0
2009-11-20 05:17:00,18.311,18.403,18.282,18.359,500000.0
2009-11-20 05:18:00,18.32,18.397,18.32,18.323,350000.0
2009-11-20 05:19:00,18.31,18.375,18.234,18.243,400000.0
2009-11-20 05:20:00,18.326,18.389,18.277,18.29,650000.0
2009-11-20 05:21:00,18.311,18.369,18.288,18.326,550000.0
2009-11-20 05:22:00,18.3,18.392,18.266,18.392,350000.0
2009-11-20 05:23:00,18.383,18.395,18.248,18.395,350000.0
2009-11-20 05:24:00,18.316,18.396,18.316,18.396,250000.0
2009-11-20 05:25:00,18.353,18.418,18.281,18.392,400000.0
2009-11-20 05:26:00,18.421,18.489,18.315,18.315,300000.0
2009-11-20 05:27:00,18.264,18.372,18.264,18.306,450000.0
2009-11-20 05:28:00,18.299,18.405,18.299,18.385,500000.0
2009-11-20 05:29:00,18.358,18.416,18.307,18.373,650000.0
2009-11-20 05:30:00,18.389,18.403,18.284,18.403,350000.0
2009-11-20 05:31:00,18.399,18.439,18.292,18.292,350000.0
2009-11-20 05:32:00,18.415,18.415,18.365,18.393,250000.0
2009-11-20 05:33:00,18.303,18.379,18.279,18.28,400000.0
2009-11-20 05:34:00,18.282,18.408,18.263,18.408,450000.0
2009-11-20 05:35:00,18.416,18.441,18.313,18.341,350000.0
2009-11-20 05:36:00,18.333,18.414,18.283,18.41,1200000.0
2009-11-20 05:37:00,18.309,18.411,18.309,18.342,400000.0
2009-11-20 05:38:00,18.376,18.376,18.249,18.277,600000.0
2009-11-20 05:39:00,18.334,18.437,18.327,18.394,350000.0
2009-11-20 05:40:00,18.396,18.404,18.307,18.307,250000.0
2009-11-20 05:41:00,18.417,18.417,18.295,18.386,350000.0
2009-11-20 05:42:00,18.5,18.5,18.49,18.5,450000.0
2009-11-20 05:43:00,18.404,18.449,18.328,18.419,450000.0
2009-11-20 05:44:00,18.396,18.416,18.277,18.413,450000.0
2009-11-20 05:45:00,18.353,18.405,18.305,18.405,400000.0
2009-11-20 05:46:00,18.405,18.406,18.273,18.406,500000.0
2009-11-20 05:47:00,18.429,18.439,18.335,18.43,350000.0
2009-11-20 05:48:00,18.324,18.395,18.275,18.395,550000.0
2009-11-20 05:49:00,18.364,18.429,18.306,18.429,400000.0
2009-11-20 05:50:00,18.342,18.418,18.265,18.317,550000.0
2009-11-20 05:51:00,18.432,18.432,18.311,18.422,550000.0
2009-11-20 05:52:00,18.432,18.436,18.313,18.396,350000.0
2009-11-20 05:53:00,18.404,18.46,18.307,18.307,500000.0
2009-11-20 05:54:00,18.426,18.429,18.312,18.429,500000.0
2009-11-20 05:55:00,18.391,18.462,18.307,18.433,550000.0
2009-11-20 05:56:00,18.381,18.448,18.324,18.397,400000.0
2009-11-20 05:57:00,18.352,18.352,18.352,18.352,50000.0
2009-11-20 05:58:00,18.418,18.45,18.316,18.417,400000.0
2009-11-20 05:59:00,18.386,18.437,18.339,18.403,400000.0
2009-11-20 06:00:00,18.417,18.417,18.313,18.352,300000.0
2009-11-20 06:01:00,18.371,18.515,18.329,18.371,550000.0
2009-11-20 06:02:00,18.407,18.435,18.279,18.435,400000.0
2009-11-20 06:03:00,18.303,18.412,18.285,18.41,900000.0
2009-11-20 06:04:00,18.335,18.402,18.296,18.402,350000.0
2009-11-20 06:05:00,18.312,18.423,18.312,18.322,400000.0
2009-11-20 06:06:00,18.368,18.368,18.368,18.368,50000.0
2009-11-20 06:07:00,18.339,18.39,18.288,18.39,350000.0
2009-11-20 06:08:00,18.373,18.453,18.337,18.448,550000.0
2009-11-20 06:09:00,18.352,18.411,18.327,18.411,450000.0
2009-11-20 06:10:00,18.384,18.463,18.32,18.32,350000.0
2009-11-20 06:11:00,18.337,18.434,18.328,18.339,600000.0
2009-11-20 06:12:00,18.426,18.426,18.269,18.412,400000.0
2009-11-20 06:13:00,18.399,18.399,18.283,18.341,250000.0
2009-11-20 06:14:00,18.52,18.53,18.51,18.53,350000.0
2009-11-20 06:15:00,18.402,18.418,18.343,18.343,350000.0
2009-11-20 06:16:00,18.297,18.408,18.297,18.319,450000.0
2009-11-20 06:17:00,18.412,18.425,18.293,18.425,400000.0
2009-11-20 06:18:00,18.53,18.53,18.5,18.52,350000.0
2009-11-20 06:19:00,18.372,18.451,18.359,18.451,350000.0
2009-11-20 06:20:00,18.388,18.403,18.339,18.403,300000.0
2009-11-20 06:21:00,18.393,18.444,18.285,18.444,350000.0
2009-11-20 06:22:00,18.317,18.431,18.297,18.41,650000.0
2009-11-20 06:23:00,18.339,18.442,18.306,18.306,450000.0
2009-11-20 06:24:00,18.379,18.481,18.337,18.352,550000.0
2009-11-20 06:25:00,18.429,18.468,18.356,18.396,250000.0
2009-11-20 06:26:00,18.371,18.45,18.345,18.417,350000.0
2009-11-20 06:27:00,18.434,18.463,18.324,18.324,550000.0
2009-11-20 06:28:00,18.438,18.465,18.331,18.422,700000.0
2009-11-20 06:29:00,18.462,18.462,18.321,18.4,350000.0
2009-11-20 06:30:00,18.46,18.466,18.335,18.335,550000.0
2009-11-20 06:31:00,18.465,18.465,18.336,18.418,350000.0
2009-11-20 06:32:00,18.454,18.491,18.415,18.475,400000.0
2009-11-20 06:33:00,18.474,18.506,18.391,18.391,550000.0
2009-11-20 06:34:00,18.429,18.437,18.325,18.373,350000.0
2009-11-20 06:35:00,18.354,18.479,18.354,18.447,500000.0
2009-11-20 06:36:00,18.393,18.488,18.393,18.472,600000.0
2009-11-20 06:37:00,18.372,18.487,18.36,18.408,450000.0
2009-11-20 06:38:00,18.391,18.472,18.336,18.471,450000.0
2009-11-20 06:39:00,18.468,18.483,18.373,18.483,400000.0
2009-11-20 06:40:00,18.454,18.454,18.361,18.414,300000.0
2009-11-20 06:41:00,18.354,18.461,18.342,18.461,450000.0
2009-11-20 06:42:00,18.34,18.45,18.312,18.401,800000.0
2009-11-20 06:43:00,18.342,18.462,18.334,18.456,550000.0
2009-11-20 06:44:00,18.493,18.493,18.426,18.476,400000.0
2009-11-20 06:45:00,18.438,18.465,18.403,18.451,450000.0
2009-11-20 06:46:00,18.355,18.476,18.355,18.452,500000.0
2009-11-20 06:47:00,18.375,18.47,18.348,18.348,350000.0
2009-11-20 06:48:00,18.478,18.503,18.388,18.429,350000.0
2009-11-20 06:49:00,18.398,18.474,18.346,18.346,350000.0
2009-11-20 06:50:00,18.365,18.475,18.359,18.406,350000.0
2009-11-20 06:51:00,18.389,18.49,18.389,18.468,550000.0
2009-11-20 06:52:00,18.328,18.463,18.307,18.459,550000.0
2009-11-20 06:53:00,18.399,18.509,18.399,18.414,350000.0
2009-11-20 06:54:00,18.471,18.49,18.386,18.49,450000.0
2009-11-20 06:55:00,18.403,18.52,18.395,18.403,400000.0
2009-11-20 06:56:00,18.447,18.539,18.373,18.48,450000.0
2009-11-20 06:57:00,18.421,18.499,18.364,18.47,750000.0
2009-11-20 06:58:00,18.442,18.529,18.432,18.502,550000.0
2009-11-20 06:59:00,18.511,18.513,18.368,18.461,550000.0
2009-11-20 07:00:00,18.422,18.479,18.389,18.389,400000.0
2009-11-20 07:01:00,18.483,18.492,18.371,18.492,550000.0
2009-11-20 07:02:00,18.447,18.484,18.364,18.414,550000.0
2009-11-20 07:03:00,18.497,18.497,18.36,18.469,400000.0
2009-11-20 07:04:00,18.509,18.529,18.4,18.529,350000.0
2009-11-20 07:05:00,18.417,18.531,18.417,18.462,650000.0
2009-11-20 07:06:00,18.475,18.486,18.344,18.408,550000.0
2009-11-20 07:07:00,18.434,18.506,18.382,18.474,400000.0
2009-11-20 07:08:00,18.397,18.513,18.397,18.511,500000.0
2009-11-20 07:09:00,18.494,18.494,18.336,18.455,350000.0
2009-11-20 07:10:00,18.417,18.571,18.4,18.4,1000000.0
2009-11-20 07:11:00,18.409,18.495,18.341,18.495,600000.0
2009-11-20 07:12:00,18.492,18.498,18.379,18.49,800000.0
2009-11-20 07:13:00,18.372,18.498,18.372,18.387,350000.0
2009-11-20 07:14:00,18.499,18.509,18.47,18.496,400000.0
2009-11-20 07:15:00,18.466,18.504,18.375,18.489,550000.0
2009-11-20 07:16:00,18.483,18.485,18.331,18.485,550000.0
2009-11-20 07:17:00,18.357,18.482,18.352,18.435,650000.0
2009-11-20 07:18:00,18.46,18.516,18.407,18.491,350000.0
2009-11-20 07:19:00,18.467,18.48,18.384,18.453,1150000.0
2009-11-20 07:20:00,18.37,18.432,18.341,18.341,400000.0
2009-11-20 07:21:00,18.55,18.56,18.54,18.56,400000.0
2009-11-20 07:22:00,18.55,18.56,18.54,18.56,400000.0
2009-11-20 07:23:00,18.421,18.464,18.4,18.4,400000.0
2009-11-20 07:24:00,18.56,18.56,18.55,18.56,350000.0
2009-11-20 07:25:00,18.478,18.487,18.362,18.487,350000.0
2009-11-20 07:26:00,18.493,18.493,18.365,18.365,400000.0
2009-11-20 07:27:00,18.448,18.448,18.318,18.349,550000.0
2009-11-20 07:28:00,18.491,18.534,18.409,18.51,350000.0
2009-11-20 07:29:00,18.451,18.486,18.386,18.451,350000.0
2009-11-20 07:30:00,18.457,18.494,18.344,18.387,450000.0
2009-11-20 07:31:00,18.51,18.511,18.385,18.385,450000.0
2009-11-20 07:32:00,18.392,18.474,18.325,18.474,400000.0
2009-11-20 07:33:00,18.407,18.491,18.363,18.363,450000.0
2009-11-20 07:34:00,18.482,18.498,18.387,18.387,500000.0
2009-11-20 07:35:00,18.511,18.529,18.429,18.442,350000.0
2009-11-20 07:36:00,18.443,18.484,18.376,18.467,600000.0
2009-11-20 07:37:00,18.402,18.457,18.335,18.457,400000.0
2009-11-20 07:38:00,18.468,18.468,18.35,18.412,350000.0
2009-11-20 07:39:00,18.441,18.511,18.419,18.471,450000.0
2009-11-20 07:40:00,18.446,18.503,18.388,18.388,550000.0
2009-11-20 07:41:00,18.414,18.483,18.339,18.483,500000.0
2009-11-20 07:42:00,18.52,18.534,18.419,18.483,350000.0
2009-11-20 07:43:00,18.502,18.502,18.372,18.482,400000.0
2009-11-20 07:44:00,18.462,18.546,18.398,18.398,600000.0
2009-11-20 07:45:00,18.378,18.556,18.378,18.392,1000000.0
2009-11-20 07:46:00,18.467,18.476,18.399,18.447,450000.0
2009-11-20 07:47:00,18.52,18.52,18.48,18.49,800000.0
2009-11-20 07:48:00,18.503,18.503,18.375,18.417,800000.0
2009-11-20 07:49:00,18.391,18.495,18.391,18.479,500000.0
2009-11-20 07:50:00,18.421,18.529,18.409,18.522,900000.0
2009-11-20 07:51:00,18.441,18.474,18.371,18.371,350000.0
2009-11-20 07:52:00,18.399,18.507,18.38,18.435,800000.0
2009-11-20 07:53:00,18.372,18.555,18.372,18.434,850000.0
2009-11-20 07:54:00,18.463,18.523,18.434,18.515,500000.0
2009-11-20 07:55:00,18.504,18.535,18.435,18.435,500000.0
2009-11-20 07:56:00,18.5,18.562,18.414,18.457,800000.0
2009-11-20 07:57:00,18.5,18.51,18.48,18.49,850000.0
2009-11-20 07:58:00,18.435,18.535,18.404,18.468,850000.0
2009-11-20 07:59:00,18.493,18.525,18.399,18.51,650000.0
2009-11-20 08:00:00,18.525,18.576,18.428,18.428,550000.0
2009-11-20 08:01:00,18.533,18.538,18.437,18.525,350000.0
2009-11-20 08:02:00,18.534,18.534,18.433,18.44,450000.0
2009-11-20 08:03:00,18.48,18.545,18.454,18.521,400000.0
2009-11-20 08:04:00,18.482,18.545,18.429,18.466,400000.0
2009-11-20 08:05:00,18.476,18.525,18.394,18.394,400000.0
2009-11-20 08:06:00,18.538,18.555,18.449,18.535,500000.0
2009-11-20 08:07:00,18.437,18.546,18.407,18.458,550000.0
2009-11-20 08:08:00,18.455,18.55,18.407,18.454,400000.0
2009-11-20 08:09:00,18.435,18.595,18.414,18.444,800000.0
2009-11-20 08:10:00,18.435,18.498,18.405,18.498,350000.0
2009-11-20 08:11:00,18.437,18.5,18.414,18.498,500000.0
2009-11-20 08:12:00,18.424,18.516,18.424,18.426,350000.0
2009-11-20 08:13:00,18.431,18.522,18.403,18.506,550000.0
2009-11-20 08:14:00,18.5,18.547,18.411,18.411,500000.0
2009-11-20 08:15:00,18.509,18.519,18.391,18.498,550000.0
2009-11-20 08:16:00,18.51,18.51,18.423,18.423,350000.0
2009-11-20 08:17:00,18.42,18.526,18.384,18.415,500000.0
2009-11-20 08:18:00,18.49,18.51,18.49,18.51,700000.0
2009-11-20 08:19:00,18.444,18.542,18.4,18.4,700000.0
2009-11-20 08:20:00,18.446,18.541,18.433,18.448,500000.0
2009-11-20 08:21:00,18.434,18.55,18.434,18.538,450000.0
2009-11-20 08:22:00,18.499,18.509,18.406,18.406,500000.0
2009-11-20 08:23:00,18.519,18.519,18.386,18.447,550000.0
2009-11-20 08:24:00,18.452,18.506,18.406,18.428,400000.0
2009-11-20 08:25:00,18.433,18.543,18.433,18.472,650000.0
2009-11-20 08:26:00,18.552,18.562,18.429,18.5,400000.0
2009-11-20 08:27:00,18.529,18.529,18.444,18.513,350000.0
2009-11-20 08:28:00,18.458,18.579,18.401,18.401,600000.0
2009-11-20 08:29:00,18.491,18.506,18.336,18.494,750000.0
2009-11-20 08:30:00,18.383,18.475,18.383,18.452,400000.0
2009-11-20 08:31:00,18.441,18.527,18.436,18.443,500000.0
2009-11-20 08:32:00,18.476,18.573,18.441,18.472,500000.0
2009-11-20 08:33:00,18.453,18.531,18.403,18.443,500000.0
2009-11-20 08:34:00,18.489,18.554,18.426,18.444,350000.0
2009-11-20 08:35:00,18.571,18.571,18.437,18.513,550000.0
2009-11-20 08:36:00,18.397,18.508,18.397,18.46,400000.0
2009-11-20 08:37:00,18.538,18.538,18.428,18.44,300000.0
2009-11-20 08:38:00,18.427,18.487,18.385,18.487,300000.0
2009-11-20 08:39:00,18.47,18.471,18.443,18.443,350000.0
2009-11-20 08:40:00,18.489,18.515,18.427,18.478,350000.0
2009-11-20 08:41:00,18.503,18.54,18.427,18.443,400000.0
2009-11-20 08:42:00,18.472,18.495,18.374,18.386,550000.0
2009-11-20 08:43:00,18.38,18.488,18.38,18.488,350000.0
2009-11-20 08:44:00,18.439,18.495,18.374,18.41,550000.0
2009-11-20 08:45:00,18.462,18.506,18.36,18.473,550000.0
2009-11-20 08:46:00,18.452,18.511,18.375,18.398,600000.0
2009-11-20 08:47:00,18.395,18.456,18.381,18.449,350000.0
2009-11-20 08:48:00,18.49,18.492,18.412,18.474,550000.0
2009-11-20 08:49:00,18.423,18.495,18.367,18.481,650000.0
2009-11-20 08:50:00,18.41,18.468,18.324,18.414,500000.0
2009-11-20 08:51:00,18.366,18.456,18.345,18.446,400000.0
2009-11-20 08:52:00,18.403,18.477,18.352,18.413,400000.0
2009-11-20 08:53:00,18.45,18.45,18.349,18.437,400000.0
2009-11-20 08:54:00,18.298,18.435,18.298,18.388,450000.0
2009-11-20 08:55:00,18.433,18.48,18.35,18.442,450000.0
2009-11-20 08:56:00,18.471,18.476,18.366,18.366,400000.0
2009-11-20 08:57:00,18.489,18.489,18.345,18.345,400000.0
2009-11-20 08:58:00,18.487,18.491,18.353,18.476,450000.0
2009-11-20 08:59:00,18.467,18.467,18.397,18.439,400000.0
2009-11-20 09:00:00,18.41,18.519,18.41,18.454,600000.0
2009-11-20 09:01:00,18.51,18.52,18.5,18.5,700000.0
2009-11-20 09:02:00,18.376,18.467,18.316,18.467,700000.0
2009-11-20 09:03:00,18.386,18.53,18.386,18.392,550000.0
2009-11-20 09:04:00,18.42,18.477,18.38,18.384,350000.0
2009-11-20 09:05:00,18.537,18.546,18.423,18.423,750000.0
2009-11-20 09:06:00,18.396,18.552,18.396,18.487,550000.0
2009-11-20 09:07:00,18.404,18.53,18.391,18.441,500000.0
2009-11-20 09:08:00,18.531,18.544,18.431,18.515,550000.0
2009-11-20 09:09:00,18.494,18.547,18.407,18.523,950000.0
2009-11-20 09:10:00,18.481,18.535,18.398,18.457,450000.0
2009-11-20 09:11:00,18.494,18.494,18.389,18.389,550000.0
2009-11-20 09:12:00,18.406,18.515,18.385,18.467,650000.0
2009-11-20 09:13:00,18.38,18.513,18.38,18.511,500000.0
2009-11-20 09:14:00,18.48,18.5,18.47,18.5,400000.0
2009-11-20 09:15:00,18.48,18.502,18.381,18.381,400000.0
2009-11-20 09:16:00,18.491,18.491,18.35,18.369,450000.0
2009-11-20 09:17:00,18.427,18.482,18.372,18.482,400000.0
2009-11-20 09:18:00,18.374,18.49,18.354,18.354,400000.0
2009-11-20 09:19:00,18.405,18.517,18.352,18.482,600000.0
2009-11-20 09:20:00,18.493,18.504,18.37,18.476,650000.0
2009-11-20 09:21:00,18.42,18.47,18.364,18.427,600000.0
2009-11-20 09:22:00,18.511,18.517,18.405,18.477,600000.0
2009-11-20 09:23:00,18.462,18.513,18.377,18.428,600000.0
2009-11-20 09:24:00,18.446,18.506,18.379,18.475,550000.0
2009-11-20 09:25:00,18.372,18.507,18.372,18.463,550000.0
2009-11-20 09:26:00,18.466,18.525,18.382,18.411,600000.0
2009-11-20 09:27:00,18.413,18.488,18.344,18.488,550000.0
2009-11-20 09:28:00,18.391,18.482,18.378,18.378,350000.0
2009-11-20 09:29:00,18.44,18.532,18.414,18.501,450000.0
2009-11-20 09:30:00,18.42,18.505,18.402,18.414,700000.0
2009-11-20 09:31:00,18.376,18.466,18.334,18.339,450000.0
2009-11-20 09:32:00,18.509,18.509,18.427,18.483,350000.0
2009-11-20 09:33:00,18.455,18.488,18.396,18.479,400000.0
2009-11-20 09:34:00,18.484,18.484,18.311,18.376,650000.0
2009-11-20 09:35:00,18.347,18.471,18.347,18.451,550000.0
2009-11-20 09:36:00,18.365,18.514,18.365,18.49,400000.0
2009-11-20 09:37:00,18.414,18.486,18.356,18.356,350000.0
2009-11-20 09:38:00,18.383,18.461,18.328,18.461,400000.0
2009-11-20 09:39:00,18.379,18.454,18.335,18.374,700000.0
2009-11-20 09:40:00,18.34,18.493,18.34,18.344,400000.0
2009-11-20 09:41:00,18.443,18.462,18.312,18.312,400000.0
2009-11-20 09:42:00,18.321,18.44,18.321,18.329,350000.0
2009-11-20 09:43:00,18.397,18.473,18.332,18.424,750000.0
2009-11-20 09:44:00,18.387,18.454,18.371,18.397,600000.0
2009-11-20 09:45:00,18.273,18.407,18.273,18.406,650000.0
2009-11-20 09:46:00,18.353,18.459,18.317,18.375,650000.0
2009-11-20 09:47:00,18.361,18.419,18.326,18.355,400000.0
2009-11-20 09:48:00,18.482,18.495,18.359,18.433,650000.0
2009-11-20 09:49:00,18.359,18.503,18.359,18.445,650000.0
2009-11-20 09:50:00,18.429,18.473,18.352,18.458,450000.0
2009-11-20 09:51:00,18.423,18.458,18.328,18.406,400000.0
2009-11-20 09:52:00,18.387,18.439,18.309,18.439,450000.0
2009-11-20 09:53:00,18.453,18.5,18.367,18.42,500000.0
2009-11-20 09:54:00,18.419,18.465,18.343,18.403,450000.0
2009-11-20 09:55:00,18.451,18.489,18.368,18.424,600000.0
2009-11-20 09:56:00,18.364,18.507,18.339,18.417,550000.0
2009-11-20 09:57:00,18.419,18.509,18.383,18.491,750000.0
2009-11-20 09:58:00,18.459,18.522,18.391,18.441,350000.0
2009-11-20 09:59:00,18.391,18.552,18.391,18.423,650000.0
2009-11-20 10:00:00,18.386,18.509,18.386,18.424,600000.0
2009-11-20 10:01:00,18.412,18.438,18.338,18.346,350000.0
2009-11-20 10:02:00,18.477,18.498,18.369,18.448,400000.0
2009-11-20 10:03:00,18.369,18.494,18.362,18.467,600000.0
2009-11-20 10:04:00,18.448,18.501,18.377,18.494,400000.0
2009-11-20 10:05:00,18.423,18.464,18.355,18.435,450000.0
2009-11-20 10:06:00,18.321,18.45,18.32,18.343,700000.0
2009-11-20 10:07:00,18.431,18.465,18.351,18.451,450000.0
2009-11-20 10:08:00,18.422,18.464,18.355,18.355,500000.0
2009-11-20 10:09:00,18.418,18.458,18.34,18.44,600000.0
2009-11-20 10:10:00,18.367,18.495,18.358,18.435,600000.0
2009-11-20 10:11:00,18.378,18.422,18.318,18.364,400000.0
2009-11-20 10:12:00,18.37,18.467,18.332,18.467,500000.0
2009-11-20 10:13:00,18.347,18.458,18.283,18.458,750000.0
2009-11-20 10:14:00,18.375,18.461,18.358,18.461,400000.0
2009-11-20 10:15:00,18.321,18.409,18.321,18.402,350000.0
2009-11-20 10:16:00,18.361,18.456,18.31,18.447,500000.0
2009-11-20 10:17:00,18.359,18.455,18.359,18.376,350000.0
2009-11-20 10:18:00,18.355,18.433,18.273,18.383,550000.0
2009-11-20 10:19:00,18.456,18.467,18.33,18.461,450000.0
2009-11-20 10:20:00,18.367,18.399,18.333,18.366,550000.0
2009-11-20 10:21:00,18.326,18.447,18.326,18.44,650000.0
2009-11-20 10:22:00,18.416,18.45,18.334,18.435,400000.0
2009-11-20 10:23:00,18.423,18.437,18.316,18.316,550000.0
2009-11-20 10:24:00,18.31,18.458,18.31,18.34,450000.0
2009-11-20 10:25:00,18.318,18.42,18.313,18.393,500000.0
2009-11-20 10:26:00,18.337,18.449,18.337,18.431,350000.0
2009-11-20 10:27:00,18.372,18.434,18.308,18.308,400000.0
2009-11-20 10:28:00,18.34,18.459,18.34,18.391,350000.0
2009-11-20 10:29:00,18.386,18.46,18.328,18.438,500000.0
2009-11-20 10:30:00,18.383,18.437,18.368,18.368,350000.0
2009-11-20 10:31:00,18.333,18.433,18.293,18.411,450000.0
2009-11-20 10:32:00,18.47,18.474,18.337,18.337,400000.0
2009-11-20 10:33:00,18.45,18.483,18.37,18.459,550000.0
2009-11-20 10:34:00,18.491,18.526,18.377,18.41,700000.0
2009-11-20 10:35:00,18.439,18.463,18.355,18.463,350000.0
2009-11-20 10:36:00,18.336,18.483,18.313,18.483,450000.0
2009-11-20 10:37:00,18.446,18.486,18.338,18.435,500000.0
2009-11-20 10:38:00,18.411,18.533,18.411,18.431,400000.0
2009-11-20 10:39:00,18.385,18.5,18.326,18.355,400000.0
2009-11-20 10:40:00,18.402,18.484,18.352,18.398,400000.0
2009-11-20 10:41:00,18.497,18.497,18.346,18.439,350000.0
2009-11-20 10:42:00,18.428,18.523,18.42,18.507,400000.0
2009-11-20 10:43:00,18.452,18.497,18.368,18.437,550000.0
2009-11-20 10:44:00,18.428,18.499,18.372,18.459,550000.0
2009-11-20 10:45:00,18.354,18.493,18.354,18.442,350000.0
2009-11-20 10:46:00,18.37,18.487,18.367,18.386,550000.0
2009-11-20 10:47:00,18.451,18.488,18.365,18.485,450000.0
2009-11-20 10:48:00,18.474,18.49,18.396,18.469,450000.0
2009-11-20 10:49:00,18.452,18.491,18.37,18.482,500000.0
2009-11-20 10:50:00,18.459,18.484,18.377,18.377,450000.0
2009-11-20 10:51:00,18.406,18.46,18.329,18.46,450000.0
2009-11-20 10:52:00,18.411,18.484,18.358,18.436,500000.0
2009-11-20 10:53:00,18.427,18.446,18.323,18.407,450000.0
2009-11-20 10:54:00,18.43,18.434,18.305,18.331,550000.0
2009-11-20 10:55:00,18.285,18.424,18.285,18.423,350000.0
2009-11-20 10:56:00,18.385,18.445,18.385,18.429,450000.0
2009-11-20 10:57:00,18.307,18.436,18.284,18.371,350000.0
2009-11-20 10:58:00,18.416,18.416,18.295,18.328,350000.0
2009-11-20 10:59:00,18.387,18.409,18.276,18.276,450000.0
2009-11-20 11:00:00,18.36,18.46,18.316,18.337,350000.0
2009-11-20 11:01:00,18.321,18.392,18.237,18.379,600000.0
2009-11-20 11:02:00,18.316,18.411,18.275,18.369,350000.0
2009-11-20 11:03:00,18.326,18.431,18.32,18.431,550000.0
2009-11-20 11:04:00,18.394,18.394,18.308,18.358,600000.0
2009-11-20 11:05:00,18.297,18.403,18.297,18.382,500000.0
2009-11-20 11:06:00,18.396,18.396,18.256,18.38,500000.0
2009-11-20 11:07:00,18.28,18.394,18.245,18.284,450000.0
2009-11-20 11:08:00,18.324,18.359,18.262,18.262,400000.0
2009-11-20 11:09:00,18.247,18.32,18.236,18.32,400000.0
2009-11-20 11:10:00,18.237,18.327,18.193,18.193,400000.0
2009-11-20 11:11:00,18.218,18.364,18.218,18.333,350000.0
2009-11-20 11:12:00,18.286,18.331,18.229,18.331,450000.0
2009-11-20 11:13:00,18.377,18.377,18.257,18.334,400000.0
2009-11-20 11:14:00,18.257,18.424,18.24,18.304,550000.0
2009-11-20 11:15:00,18.266,18.345,18.232,18.232,350000.0
2009-11-20 11:16:00,18.276,18.389,18.256,18.272,350000.0
2009-11-20 11:17:00,18.349,18.367,18.253,18.279,450000.0
2009-11-20 11:18:00,18.392,18.407,18.283,18.381,400000.0
2009-11-20 11:19:00,18.294,18.398,18.291,18.398,550000.0
2009-11-20 11:20:00,18.241,18.373,18.241,18.373,400000.0
2009-11-20 11:21:00,18.282,18.378,18.278,18.378,550000.0
2009-11-20 11:22:00,18.303,18.361,18.273,18.273,350000.0
2009-11-20 11:23:00,18.386,18.386,18.263,18.276,500000.0
2009-11-20 11:24:00,18.297,18.381,18.276,18.276,450000.0
2009-11-20 11:25:00,18.266,18.381,18.254,18.371,400000.0
2009-11-20 11:26:00,18.37,18.418,18.321,18.345,600000.0
2009-11-20 11:27:00,18.262,18.359,18.261,18.355,500000.0
2009-11-20 11:28:00,18.32,18.345,18.237,18.237,350000.0
2009-11-20 11:29:00,18.348,18.376,18.261,18.261,550000.0
2009-11-20 11:30:00,18.244,18.356,18.244,18.276,450000.0
2009-11-20 11:31:00,18.296,18.394,18.255,18.28,450000.0
2009-11-20 11:32:00,18.254,18.358,18.254,18.292,400000.0
2009-11-20 11:33:00,18.291,18.387,18.291,18.293,500000.0
2009-11-20 11:34:00,18.299,18.326,18.22,18.326,400000.0
2009-11-20 11:35:00,18.218,18.344,18.218,18.282,350000.0
2009-11-20 11:36:00,18.304,18.348,18.202,18.202,550000.0
2009-11-20 11:37:00,18.292,18.358,18.246,18.318,350000.0
2009-11-20 11:38:00,18.275,18.345,18.21,18.218,500000.0
2009-11-20 11:39:00,18.323,18.362,18.219,18.299,400000.0
2009-11-20 11:40:00,18.265,18.329,18.254,18.318,550000.0
2009-11-20 11:41:00,18.281,18.344,18.224,18.249,550000.0
2009-11-20 11:42:00,18.326,18.35,18.225,18.225,500000.0
2009-11-20 11:43:00,18.263,18.389,18.241,18.285,450000.0
2009-11-20 11:44:00,18.311,18.345,18.222,18.33,500000.0
2009-11-20 11:45:00,18.249,18.366,18.226,18.366,450000.0
2009-11-20 11:46:00,18.33,18.386,18.25,18.369,500000.0
2009-11-20 11:47:00,18.268,18.336,18.189,18.333,450000.0
2009-11-20 11:48:00,18.302,18.365,18.224,18.224,350000.0
2009-11-20 11:49:00,18.217,18.348,18.197,18.197,400000.0
2009-11-20 11:50:00,18.243,18.303,18.189,18.303,350000.0
2009-11-20 11:51:00,18.241,18.284,18.177,18.19,400000.0
2009-11-20 11:52:00,18.151,18.294,18.151,18.214,500000.0
2009-11-20 11:53:00,18.267,18.313,18.172,18.313,500000.0
2009-11-20 11:54:00,18.323,18.323,18.187,18.22,400000.0
2009-11-20 11:55:00,18.243,18.296,18.168,18.296,350000.0
2009-11-20 11:56:00,18.237,18.332,18.213,18.286,450000.0
2009-11-20 11:57:00,18.268,18.305,18.199,18.206,550000.0
2009-11-20 11:58:00,18.185,18.309,18.18,18.309,350000.0
2009-11-20 11:59:00,18.198,18.325,18.198,18.2,350000.0
2009-11-20 12:00:00,18.281,18.297,18.189,18.297,550000.0
2009-11-20 12:01:00,18.231,18.287,18.153,18.17,750000.0
2009-11-20 12:02:00,18.272,18.312,18.178,18.2,500000.0
2009-11-20 12:03:00,18.239,18.332,18.205,18.216,500000.0
2009-11-20 12:04:00,18.192,18.23,18.145,18.183,400000.0
2009-11-20 12:05:00,18.277,18.3,18.192,18.192,350000.0
2009-11-20 12:06:00,18.246,18.274,18.133,18.264,500000.0
2009-11-20 12:07:00,18.219,18.29,18.171,18.274,450000.0
2009-11-20 12:08:00,18.217,18.307,18.212,18.284,550000.0
2009-11-20 12:09:00,18.201,18.296,18.198,18.276,500000.0
2009-11-20 12:10:00,18.287,18.313,18.215,18.25,400000.0
2009-11-20 12:11:00,18.208,18.296,18.195,18.214,550000.0
2009-11-20 12:12:00,18.181,18.315,18.181,18.197,350000.0
2009-11-20 12:13:00,18.316,18.317,18.179,18.29,400000.0
2009-11-20 12:14:00,18.231,18.305,18.169,18.305,350000.0
2009-11-20 12:15:00,18.233,18.291,18.226,18.239,400000.0
2009-11-20 12:16:00,18.213,18.284,18.21,18.21,500000.0
2009-11-20 12:17:00,18.22,18.345,18.201,18.288,400000.0
2009-11-20 12:18:00,18.209,18.319,18.209,18.211,500000.0
2009-11-20 12:19:00,18.283,18.363,18.235,18.265,500000.0
2009-11-20 12:20:00,18.31,18.321,18.192,18.211,550000.0
2009-11-20 12:21:00,18.355,18.355,18.219,18.329,600000.0
2009-11-20 12:22:00,18.284,18.359,18.239,18.239,550000.0
2009-11-20 12:23:00,18.247,18.335,18.239,18.254,650000.0
2009-11-20 12:24:00,18.283,18.318,18.22,18.312,600000.0
2009-11-20 12:25:00,18.334,18.337,18.211,18.211,350000.0
2009-11-20 12:26:00,18.3,18.3,18.177,18.229,400000.0
2009-11-20 12:27:00,18.296,18.337,18.218,18.303,350000.0
2009-11-20 12:28:00,18.207,18.34,18.203,18.203,550000.0
2009-11-20 12:29:00,18.202,18.337,18.202,18.337,350000.0
2009-11-20 12:30:00,18.242,18.341,18.2,18.272,500000.0
2009-11-20 12:31:00,18.338,18.384,18.261,18.261,400000.0
2009-11-20 12:32:00,18.214,18.322,18.192,18.3,400000.0
2009-11-20 12:33:00,18.281,18.328,18.22,18.236,350000.0
2009-11-20 12:34:00,18.305,18.343,18.225,18.225,350000.0
2009-11-20 12:35:00,18.312,18.341,18.187,18.273,500000.0
2009-11-20 12:36:00,18.316,18.316,18.246,18.3,350000.0
2009-11-20 12:37:00,18.271,18.342,18.271,18.327,400000.0
2009-11-20 12:38:00,18.246,18.329,18.246,18.282,400000.0
2009-11-20 12:39:00,18.213,18.348,18.213,18.219,550000.0
2009-11-20 12:40:00,18.311,18.311,18.166,18.235,350000.0
2009-11-20 12:41:00,18.318,18.324,18.197,18.27,400000.0
2009-11-20 12:42:00,18.219,18.293,18.188,18.273,550000.0
2009-11-20 12:43:00,18.253,18.304,18.182,18.297,450000.0
2009-11-20 12:44:00,18.224,18.329,18.194,18.238,500000.0
2009-11-20 12:45:00,18.287,18.33,18.182,18.274,400000.0
2009-11-20 12:46:00,18.23,18.302,18.226,18.226,400000.0
2009-11-20 12:47:00,18.244,18.356,18.201,18.326,500000.0
2009-11-20 12:48:00,18.269,18.304,18.193,18.304,450000.0
2009-11-20 12:49:00,18.299,18.32,18.212,18.259,400000.0
2009-11-20 12:50:00,18.235,18.362,18.21,18.215,450000.0
2009-11-20 12:51:00,18.29,18.31,18.27,18.28,500000.0
2009-11-20 12:52:00,18.338,18.338,18.185,18.217,500000.0
2009-11-20 12:53:00,18.246,18.311,18.214,18.274,400000.0
2009-11-20 12:54:00,18.295,18.335,18.24,18.274,550000.0
2009-11-20 12:55:00,18.215,18.325,18.205,18.276,500000.0
2009-11-20 12:56:00,18.329,18.329,18.23,18.321,350000.0
2009-11-20 12:57:00,18.301,18.301,18.178,18.256,350000.0
2009-11-20 12:58:00,18.266,18.342,18.238,18.306,450000.0
2009-11-20 12:59:00,18.334,18.347,18.239,18.24,350000.0
2009-11-20 13:00:00,18.332,18.338,18.261,18.331,350000.0
2009-11-20 13:01:00,18.302,18.302,18.177,18.231,450000.0
2009-11-20 13:02:00,18.192,18.289,18.192,18.234,400000.0
2009-11-20 13:03:00,18.315,18.358,18.222,18.322,600000.0
2009-11-20 13:04:00,18.281,18.319,18.225,18.299,450000.0
2009-11-20 13:05:00,18.221,18.365,18.208,18.325,550000.0
2009-11-20 13:06:00,18.313,18.313,18.172,18.267,450000.0
2009-11-20 13:07:00,18.295,18.33,18.215,18.265,500000.0
2009-11-20 13:08:00,18.308,18.316,18.226,18.244,350000.0
2009-11-20 13:09:00,18.202,18.303,18.199,18.23,500000.0
2009-11-20 13:10:00,18.242,18.299,18.216,18.291,400000.0
2009-11-20 13:11:00,18.196,18.279,18.196,18.279,400000.0
2009-11-20 13:12:00,18.285,18.299,18.157,18.265,550000.0
2009-11-20 13:13:00,18.196,18.276,18.153,18.276,450000.0
2009-11-20 13:14:00,18.198,18.245,18.163,18.234,400000.0
2009-11-20 13:15:00,18.195,18.302,18.169,18.255,350000.0
2009-11-20 13:16:00,18.166,18.271,18.166,18.19,500000.0
2009-11-20 13:17:00,18.201,18.301,18.17,18.262,500000.0
2009-11-20 13:18:00,18.239,18.316,18.173,18.312,450000.0
2009-11-20 13:19:00,18.265,18.347,18.195,18.213,550000.0
2009-11-20 13:20:00,18.244,18.266,18.141,18.213,500000.0
2009-11-20 13:21:00,18.218,18.317,18.174,18.315,500000.0
2009-11-20 13:22:00,18.284,18.284,18.121,18.141,450000.0
2009-11-20 13:23:00,18.278,18.319,18.207,18.31,400000.0
2009-11-20 13:24:00,18.294,18.294,18.169,18.281,350000.0
2009-11-20 13:25:00,18.272,18.302,18.207,18.302,350000.0
2009-11-20 13:26:00,18.221,18.284,18.145,18.236,650000.0
2009-11-20 13:27:00,18.279,18.317,18.213,18.282,350000.0
2009-11-20 13:28:00,18.245,18.336,18.195,18.336,400000.0
2009-11-20 13:29:00,18.312,18.341,18.178,18.207,550000.0
2009-11-20 13:30:00,18.284,18.307,18.214,18.214,550000.0
2009-11-20 13:31:00,18.201,18.298,18.151,18.298,450000.0
2009-11-20 13:32:00,18.219,18.28,18.177,18.26,400000.0
2009-11-20 13:33:00,18.272,18.293,18.154,18.293,500000.0
2009-11-20 13:34:00,18.256,18.271,18.201,18.208,450000.0
2009-11-20 13:35:00,18.259,18.279,18.168,18.251,400000.0
2009-11-20 13:36:00,18.256,18.317,18.155,18.245,450000.0
2009-11-20 13:37:00,18.263,18.277,18.19,18.277,400000.0
2009-11-20 13:38:00,18.229,18.304,18.183,18.304,400000.0
2009-11-20 13:39:00,18.268,18.277,18.167,18.272,500000.0
2009-11-20 13:40:00,18.298,18.298,18.15,18.297,700000.0
2009-11-20 13:41:00,18.227,18.272,18.184,18.229,400000.0
2009-11-20 13:42:00,18.25,18.299,18.179,18.208,400000.0
2009-11-20 13:43:00,18.208,18.285,18.184,18.255,400000.0
2009-11-20 13:44:00,18.24,18.259,18.12,18.258,750000.0
2009-11-20 13:45:00,18.235,18.276,18.167,18.176,550000.0
2009-11-20 13:46:00,18.253,18.29,18.17,18.236,450000.0
2009-11-20 13:47:00,18.276,18.294,18.185,18.294,350000.0
2009-11-20 13:48:00,18.169,18.292,18.169,18.181,450000.0
2009-11-20 13:49:00,18.308,18.325,18.19,18.242,400000.0
2009-11-20 13:50:00,18.182,18.271,18.119,18.271,400000.0
2009-11-20 13:51:00,18.258,18.284,18.149,18.186,400000.0
2009-11-20 13:52:00,18.271,18.299,18.169,18.254,350000.0
2009-11-20 13:53:00,18.153,18.258,18.153,18.258,450000.0
2009-11-20 13:54:00,18.248,18.282,18.198,18.198,400000.0
2009-11-20 13:55:00,18.281,18.306,18.178,18.178,400000.0
2009-11-20 13:56:00,18.232,18.238,18.13,18.13,350000.0
2009-11-20 13:57:00,18.202,18.231,18.094,18.204,350000.0
2009-11-20 13:58:00,18.218,18.218,18.067,18.169,400000.0
2009-11-20 13:59:00,18.169,18.268,18.115,18.166,600000.0
2009-11-20 14:00:00,18.174,18.228,18.115,18.228,350000.0
2009-11-20 14:01:00,18.074,18.199,18.074,18.194,750000.0
2009-11-20 14:02:00,18.112,18.167,18.025,18.162,400000.0
2009-11-20 14:03:00,18.163,18.164,18.073,18.118,500000.0
2009-11-20 14:04:00,18.189,18.189,18.094,18.169,350000.0
2009-11-20 14:05:00,18.137,18.166,18.033,18.068,400000.0
2009-11-20 14:06:00,18.054,18.183,18.048,18.053,500000.0
2009-11-20 14:07:00,18.091,18.141,17.989,18.123,350000.0
2009-11-20 14:08:00,18.092,18.152,18.04,18.068,350000.0
2009-11-20 14:09:00,17.997,18.158,17.997,18.108,550000.0
2009-11-20 14:10:00,18.002,18.086,17.997,18.073,350000.0
2009-11-20 14:11:00,18.01,18.131,17.992,18.13,650000.0
2009-11-20 14:12:00,18.033,18.11,17.993,18.014,550000.0
2009-11-20 14:13:00,18.058,18.133,18.027,18.131,400000.0
2009-11-20 14:14:00,18.113,18.153,18.032,18.066,350000.0
2009-11-20 14:15:00,18.1,18.138,18.031,18.098,450000.0
2009-11-20 14:16:00,18.05,18.15,18.01,18.15,750000.0
2009-11-20 14:17:00,18.043,18.139,18.033,18.062,350000.0
2009-11-20 14:18:00,18.111,18.15,17.993,17.993,400000.0
2009-11-20 14:19:00,18.162,18.162,18.087,18.087,400000.0
2009-11-20 14:20:00,18.073,18.158,18.054,18.062,600000.0
2009-11-20 14:21:00,18.137,18.183,18.037,18.14,400000.0
2009-11-20 14:22:00,18.108,18.146,18.036,18.13,350000.0
2009-11-20 14:23:00,18.104,18.12,18.019,18.031,650000.0
2009-11-20 14:24:00,18.025,18.134,17.991,18.088,550000.0
2009-11-20 14:25:00,18.062,18.159,17.979,17.979,700000.0
2009-11-20 14:26:00,18.059,18.141,18.007,18.078,350000.0
2009-11-20 14:27:00,17.998,18.116,17.998,18.116,450000.0
2009-11-20 14:28:00,18.117,18.157,18.055,18.153,400000.0
2009-11-20 14:29:00,18.12,18.134,18.064,18.134,450000.0
2009-11-20 14:30:00,18.122,18.168,18.052,18.122,650000.0
2009-11-20 14:31:00,18.096,18.162,18.022,18.125,350000.0
2009-11-20 14:32:00,18.065,18.17,18.047,18.047,500000.0
2009-11-20 14:33:00,18.047,18.177,18.047,18.081,350000.0
2009-11-20 14:34:00,18.128,18.164,18.023,18.023,450000.0
2009-11-20 14:35:00,18.042,18.11,18.042,18.108,350000.0
2009-11-20 14:36:00,18.049,18.181,18.028,18.113,450000.0
2009-11-20 14:37:00,18.001,18.125,17.953,17.953,550000.0
2009-11-20 14:38:00,18.08,18.119,17.952,17.991,400000.0
2009-11-20 14:39:00,17.988,18.091,17.939,17.943,800000.0
2009-11-20 14:40:00,17.944,18.122,17.927,17.927,700000.0
2009-11-20 14:41:00,17.944,18.014,17.902,18.014,350000.0
2009-11-20 14:42:00,17.933,18.025,17.874,18.011,450000.0
2009-11-20 14:43:00,17.967,18.022,17.884,18.022,500000.0
2009-11-20 14:44:00,17.909,18.002,17.878,18.002,450000.0
2009-11-20 14:45:00,18.037,18.076,17.945,17.945,400000.0
2009-11-20 14:46:00,18.062,18.07,17.928,18.068,400000.0
2009-11-20 14:47:00,18.027,18.035,17.923,18.015,350000.0
2009-11-20 14:48:00,18.038,18.08,17.988,18.056,400000.0
2009-11-20 14:49:00,18.1,18.121,17.968,17.968,500000.0
2009-11-20 14:50:00,17.949,18.079,17.949,17.974,550000.0
2009-11-20 14:51:00,18.064,18.08,17.981,18.041,350000.0
2009-11-20 14:52:00,18.051,18.076,17.943,18.062,400000.0
2009-11-20 14:53:00,17.971,18.051,17.971,18.048,500000.0
2009-11-20 14:54:00,18.095,18.134,17.986,18.041,400000.0
2009-11-20 14:55:00,18.023,18.047,17.944,18.047,450000.0
2009-11-20 14:56:00,18.004,18.115,18.004,18.049,300000.0
2009-11-20 14:57:00,18.04,18.121,17.952,18.001,450000.0
2009-11-20 14:58:00,18.079,18.109,17.99,18.033,550000.0
2009-11-20 14:59:00,18.027,18.1,17.93,18.1,550000.0
2009-11-20 15:00:00,18.077,18.12,17.984,18.041,350000.0
2009-11-20 15:01:00,18.138,18.138,17.997,18.041,400000.0
2009-11-20 15:02:00,18.103,18.15,18.036,18.098,400000.0
2009-11-20 15:03:00,18.153,18.181,18.042,18.153,450000.0
2009-11-20 15:04:00,18.062,18.125,17.996,18.111,400000.0
2009-11-20 15:05:00,18.125,18.138,18.029,18.048,400000.0
2009-11-20 15:06:00,18.132,18.132,17.993,18.009,400000.0
2009-11-20 15:07:00,18.068,18.183,18.054,18.11,350000.0
2009-11-20 15:08:00,18.046,18.118,18.026,18.076,250000.0
2009-11-20 15:09:00,18.057,18.143,18.025,18.143,350000.0
2009-11-20 15:10:00,18.005,18.12,17.946,18.12,550000.0
2009-11-20 15:11:00,18.117,18.117,18.002,18.005,400000.0
2009-11-20 15:12:00,18.086,18.097,18.014,18.046,350000.0
2009-11-20 15:13:00,18.034,18.104,17.982,18.055,400000.0
2009-11-20 15:14:00,18.0,18.121,17.977,18.011,400000.0
2009-11-20 15:15:00,18.151,18.151,18.011,18.075,400000.0
2009-11-20 15:16:00,18.009,18.161,18.009,18.161,350000.0
2009-11-20 15:17:00,18.117,18.163,18.012,18.152,500000.0
2009-11-20 15:18:00,18.032,18.164,18.032,18.04,350000.0
2009-11-20 15:19:00,18.035,18.159,18.008,18.008,450000.0
2009-11-20 15:20:00,18.09,18.12,18.004,18.004,650000.0
2009-11-20 15:21:00,18.061,18.15,17.994,18.132,750000.0
2009-11-20 15:22:00,18.14,18.14,18.017,18.073,400000.0
2009-11-20 15:23:00,18.034,18.125,18.0,18.075,450000.0
2009-11-20 15:24:00,18.071,18.145,18.022,18.039,600000.0
2009-11-20 15:25:00,18.119,18.119,17.988,18.114,500000.0
2009-11-20 15:26:00,18.019,18.113,17.983,17.983,450000.0
2009-11-20 15:27:00,18.075,18.112,18.0,18.0,450000.0
2009-11-20 15:28:00,18.109,18.123,18.071,18.107,350000.0
2009-11-20 15:29:00,18.155,18.155,18.031,18.089,400000.0
2009-11-20 15:30:00,18.08,18.163,18.027,18.076,400000.0
2009-11-20 15:31:00,18.009,18.117,17.993,17.997,350000.0
2009-11-20 15:32:00,18.092,18.22,18.079,18.184,350000.0
2009-11-20 15:33:00,18.069,18.155,18.043,18.138,350000.0
2009-11-20 15:34:00,18.112,18.197,18.11,18.164,450000.0
2009-11-20 15:35:00,18.162,18.232,18.069,18.143,500000.0
2009-11-20 15:36:00,18.118,18.209,18.091,18.204,550000.0
2009-11-20 15:37:00,18.194,18.194,18.043,18.046,400000.0
2009-11-20 15:38:00,18.163,18.198,18.036,18.052,400000.0
2009-11-20 15:39:00,18.107,18.169,18.098,18.098,350000.0
2009-11-20 15:40:00,18.015,18.11,18.015,18.098,550000.0
2009-11-20 15:41:00,18.031,18.186,18.031,18.186,500000.0
2009-11-20 15:42:00,18.154,18.2,18.063,18.099,400000.0
2009-11-20 15:43:00,18.166,18.195,18.06,18.114,350000.0
2009-11-20 15:44:00,18.167,18.201,18.065,18.158,550000.0
2009-11-20 15:45:00,18.064,18.204,18.064,18.123,400000.0
2009-11-20 15:46:00,18.14,18.222,18.109,18.211,350000.0
2009-11-20 15:47:00,18.167,18.191,18.035,18.063,550000.0
2009-11-20 15:48:00,18.067,18.167,18.067,18.113,350000.0
2009-11-20 15:49:00,18.163,18.201,18.129,18.201,350000.0
2009-11-20 15:50:00,18.168,18.227,18.112,18.124,550000.0
2009-11-20 15:51:00,18.044,18.173,18.031,18.173,500000.0
2009-11-20 15:52:00,18.08,18.212,18.067,18.068,350000.0
2009-11-20 15:53:00,18.179,18.179,18.027,18.083,400000.0
2009-11-20 15:54:00,18.162,18.191,18.07,18.189,450000.0
2009-11-20 15:55:00,18.124,18.211,18.072,18.097,350000.0
2009-11-20 15:56:00,18.189,18.189,18.027,18.027,450000.0
2009-11-20 15:57:00,18.064,18.224,18.064,18.158,350000.0
2009-11-20 15:58:00,18.121,18.21,18.09,18.198,350000.0
2009-11-20 15:59:00,18.221,18.221,18.114,18.138,450000.0
2009-11-20 16:00:00,18.066,18.222,18.066,18.213,550000.0
2009-11-20 16:01:00,18.213,18.25,18.155,18.201,450000.0
2009-11-20 16:02:00,18.197,18.217,18.11,18.208,450000.0
2009-11-20 16:03:00,18.244,18.244,18.131,18.226,550000.0
2009-11-20 16:04:00,18.091,18.212,18.091,18.205,500000.0
2009-11-20 16:05:00,18.221,18.251,18.102,18.102,650000.0
2009-11-20 16:06:00,18.096,18.183,18.094,18.094,500000.0
2009-11-20 16:07:00,18.094,18.206,18.042,18.077,350000.0
2009-11-20 16:08:00,18.19,18.217,18.088,18.088,350000.0
2009-11-20 16:09:00,18.084,18.192,18.083,18.175,350000.0
2009-11-20 16:10:00,18.187,18.233,18.096,18.096,350000.0
2009-11-20 16:11:00,18.101,18.195,18.068,18.181,450000.0
2009-11-20 16:12:00,18.169,18.212,18.091,18.118,600000.0
2009-11-20 16:13:00,18.153,18.189,18.059,18.127,450000.0
2009-11-20 16:14:00,18.095,18.197,18.082,18.082,400000.0
2009-11-20 16:15:00,18.193,18.232,18.062,18.189,400000.0
2009-11-20 16:16:00,18.147,18.217,18.1,18.177,550000.0
2009-11-20 16:17:00,18.08,18.171,18.08,18.171,350000.0
2009-11-20 16:18:00,18.192,18.212,18.094,18.212,400000.0
2009-11-20 16:19:00,18.109,18.197,18.109,18.194,500000.0
2009-11-20 16:20:00,18.194,18.215,18.094,18.215,550000.0
2009-11-20 16:21:00,18.113,18.195,18.06,18.195,400000.0
2009-11-20 16:22:00,18.157,18.157,18.07,18.105,450000.0
2009-11-20 16:23:00,18.154,18.202,18.037,18.202,500000.0
2009-11-20 16:24:00,18.121,18.162,18.07,18.159,400000.0
2009-11-20 16:25:00,18.1,18.173,18.06,18.158,350000.0
2009-11-20 16:26:00,18.116,18.228,18.116,18.215,400000.0
2009-11-20 16:27:00,18.176,18.264,18.131,18.231,650000.0
2009-11-20 16:28:00,18.183,18.183,18.058,18.166,550000.0
2009-11-20 16:29:00,18.203,18.203,18.075,18.117,400000.0
2009-11-20 16:30:00,18.205,18.216,18.083,18.109,600000.0
2009-11-20 16:31:00,18.163,18.256,18.12,18.247,350000.0
2009-11-20 16:32:00,18.21,18.231,18.092,18.224,450000.0
2009-11-20 16:33:00,18.196,18.199,18.087,18.199,450000.0
2009-11-20 16:34:00,18.18,18.233,18.141,18.197,350000.0
2009-11-20 16:35:00,18.103,18.183,18.102,18.116,400000.0
2009-11-20 16:36:00,18.096,18.212,18.092,18.212,400000.0
2009-11-20 16:37:00,18.202,18.202,18.119,18.153,500000.0
2009-11-20 16:38:00,18.122,18.265,18.122,18.255,450000.0
2009-11-20 16:39:00,18.268,18.316,18.19,18.316,500000.0
2009-11-20 16:40:00,18.249,18.314,18.245,18.28,450000.0
2009-11-20 16:41:00,18.239,18.323,18.191,18.316,400000.0
2009-11-20 16:42:00,18.333,18.358,18.206,18.34,700000.0
2009-11-20 16:43:00,18.214,18.345,18.214,18.306,400000.0
2009-11-20 16:44:00,18.289,18.299,18.199,18.255,400000.0
2009-11-20 16:45:00,18.219,18.342,18.209,18.342,350000.0
2009-11-20 16:46:00,18.281,18.377,18.277,18.349,500000.0
2009-11-20 16:47:00,18.224,18.339,18.187,18.232,600000.0
2009-11-20 16:48:00,18.299,18.381,18.248,18.309,450000.0
2009-11-20 16:49:00,18.254,18.296,18.171,18.171,450000.0
2009-11-20 16:50:00,18.218,18.329,18.218,18.305,350000.0
2009-11-20 16:51:00,18.276,18.34,18.188,18.212,500000.0
2009-11-20 16:52:00,18.193,18.315,18.193,18.313,350000.0
2009-11-20 16:53:00,18.271,18.315,18.185,18.189,450000.0
2009-11-20 16:54:00,18.256,18.29,18.162,18.243,400000.0
2009-11-20 16:55:00,18.273,18.32,18.174,18.174,350000.0
2009-11-20 16:56:00,18.176,18.275,18.136,18.151,400000.0
2009-11-20 16:57:00,18.229,18.275,18.152,18.252,850000.0
2009-11-20 16:58:00,18.177,18.316,18.159,18.161,450000.0
2009-11-20 16:59:00,18.191,18.307,18.191,18.212,400000.0
2009-11-20 17:00:00,18.21,18.298,18.161,18.25,350000.0
2009-11-20 17:01:00,18.265,18.302,18.181,18.278,400000.0
2009-11-20 17:02:00,18.188,18.259,18.188,18.215,400000.0
2009-11-20 17:03:00,18.261,18.261,18.136,18.224,400000.0
2009-11-20 17:04:00,18.256,18.264,18.134,18.153,400000.0
2009-11-20 17:05:00,18.166,18.24,18.132,18.143,600000.0
2009-11-20 17:06:00,18.18,18.203,18.067,18.168,400000.0
2009-11-20 17:07:00,18.145,18.237,18.113,18.113,550000.0
2009-11-20 17:08:00,18.203,18.206,18.089,18.119,350000.0
2009-11-20 17:09:00,18.211,18.233,18.109,18.233,450000.0
2009-11-20 17:10:00,18.235,18.235,18.132,18.201,400000.0
2009-11-20 17:11:00,18.213,18.301,18.127,18.127,400000.0
2009-11-20 17:12:00,18.145,18.223,18.141,18.21,400000.0
2009-11-20 17:13:00,18.115,18.251,18.107,18.251,600000.0
2009-11-20 17:14:00,18.198,18.307,18.18,18.18,350000.0
2009-11-20 17:15:00,18.189,18.288,18.189,18.287,350000.0
2009-11-20 17:16:00,18.216,18.243,18.139,18.184,500000.0
2009-11-20 17:17:00,18.183,18.259,18.132,18.178,400000.0
2009-11-20 17:18:00,18.226,18.262,18.148,18.207,550000.0
2009-11-20 17:19:00,18.222,18.255,18.118,18.176,550000.0
2009-11-20 17:20:00,18.294,18.328,18.182,18.186,350000.0
2009-11-20 17:21:00,18.287,18.287,18.112,18.191,350000.0
2009-11-20 17:22:00,18.188,18.277,18.145,18.172,450000.0
2009-11-20 17:23:00,18.24,18.278,18.15,18.15,400000.0
2009-11-20 17:24:00,18.17,18.314,18.154,18.244,550000.0
2009-11-20 17:25:00,18.277,18.277,18.116,18.226,450000.0
2009-11-20 17:26:00,18.141,18.247,18.129,18.213,450000.0
2009-11-20 17:27:00,18.277,18.277,18.127,18.23,650000.0
2009-11-20 17:28:00,18.135,18.283,18.135,18.256,350000.0
2009-11-20 17:29:00,18.187,18.294,18.171,18.294,400000.0
2009-11-20 17:30:00,18.228,18.348,18.201,18.272,450000.0
2009-11-20 17:31:00,18.259,18.321,18.195,18.265,600000.0
2009-11-20 17:32:00,18.226,18.286,18.167,18.189,500000.0
2009-11-20 17:33:00,18.22,18.308,18.217,18.263,400000.0
2009-11-20 17:34:00,18.195,18.277,18.138,18.19,400000.0
2009-11-20 17:35:00,18.281,18.281,18.145,18.198,500000.0
2009-11-20 17:36:00,18.168,18.254,18.157,18.254,350000.0
2009-11-20 17:37:00,18.218,18.268,18.143,18.194,350000.0
2009-11-20 17:38:00,18.246,18.298,18.146,18.146,500000.0
2009-11-20 17:39:00,18.252,18.278,18.159,18.278,600000.0
2009-11-20 17:40:00,18.203,18.235,18.126,18.235,550000.0
2009-11-20 17:41:00,18.285,18.3,18.19,18.274,750000.0
2009-11-20 17:42:00,18.241,18.241,18.121,18.179,400000.0
2009-11-20 17:43:00,18.221,18.221,18.077,18.099,450000.0
2009-11-20 17:44:00,18.168,18.226,18.078,18.094,650000.0
2009-11-20 17:45:00,18.15,18.257,18.117,18.159,550000.0
2009-11-20 17:46:00,18.176,18.233,18.116,18.148,350000.0
2009-11-20 17:47:00,18.255,18.255,18.111,18.119,400000.0
2009-11-20 17:48:00,18.16,18.237,18.113,18.237,450000.0
2009-11-20 17:49:00,18.096,18.236,18.069,18.206,650000.0
2009-11-20 17:50:00,18.224,18.263,18.176,18.176,500000.0
2009-11-20 17:51:00,18.176,18.249,18.12,18.234,550000.0
2009-11-20 17:52:00,18.232,18.257,18.127,18.205,450000.0
2009-11-20 17:53:00,18.18,18.238,18.13,18.238,550000.0
2009-11-20 17:54:00,18.191,18.261,18.173,18.206,350000.0
2009-11-20 17:55:00,18.246,18.246,18.104,18.171,550000.0
2009-11-20 17:56:00,18.163,18.259,18.151,18.207,500000.0
2009-11-20 17:57:00,18.237,18.237,18.094,18.198,400000.0
2009-11-20 17:58:00,18.182,18.244,18.107,18.244,400000.0
2009-11-20 17:59:00,18.206,18.206,18.111,18.153,600000.0
2009-11-20 18:00:00,18.165,18.248,18.146,18.146,450000.0
2009-11-20 18:01:00,18.133,18.248,18.133,18.175,400000.0
2009-11-20 18:02:00,18.229,18.266,18.194,18.266,350000.0
2009-11-20 18:03:00,18.271,18.285,18.146,18.243,550000.0
2009-11-20 18:04:00,18.24,18.282,18.14,18.282,450000.0
2009-11-20 18:05:00,18.23,18.266,18.124,18.266,750000.0
2009-11-20 18:06:00,18.249,18.284,18.132,18.188,450000.0
2009-11-20 18:07:00,18.243,18.273,18.137,18.235,400000.0
2009-11-20 18:08:00,18.144,18.274,18.144,18.274,400000.0
2009-11-20 18:09:00,18.259,18.273,18.106,18.14,800000.0
2009-11-20 18:10:00,18.182,18.271,18.131,18.232,400000.0
2009-11-20 18:11:00,18.149,18.249,18.14,18.231,1500000.0
2009-11-20 18:12:00,18.218,18.219,18.161,18.163,400000.0
2009-11-20 18:13:00,18.28,18.298,18.18,18.258,400000.0
2009-11-20 18:14:00,18.185,18.283,18.166,18.283,450000.0
2009-11-20 18:15:00,18.18,18.246,18.136,18.181,2000000.0
2009-11-20 18:16:00,18.22,18.249,18.154,18.154,400000.0
2009-11-20 18:17:00,18.244,18.252,18.145,18.232,350000.0
2009-11-20 18:18:00,18.192,18.267,18.123,18.133,550000.0
2009-11-20 18:19:00,18.215,18.293,18.158,18.177,400000.0
2009-11-20 18:20:00,18.214,18.329,18.214,18.224,550000.0
2009-11-20 18:21:00,18.246,18.274,18.153,18.172,350000.0
2009-11-20 18:22:00,18.185,18.28,18.121,18.161,1550000.0
2009-11-20 18:23:00,18.186,18.28,18.185,18.202,1600000.0
2009-11-20 18:24:00,18.283,18.323,18.177,18.188,1450000.0
2009-11-20 18:25:00,18.186,18.302,18.135,18.166,1950000.0
2009-11-20 18:26:00,18.255,18.255,18.168,18.227,400000.0
2009-11-20 18:27:00,18.195,18.195,18.157,18.178,350000.0
2009-11-20 18:28:00,18.187,18.317,18.171,18.222,450000.0
2009-11-20 18:29:00,18.193,18.272,18.152,18.155,450000.0
2009-11-20 18:30:00,18.169,18.304,18.169,18.207,1400000.0
2009-11-20 18:31:00,18.222,18.308,18.201,18.208,1550000.0
2009-11-20 18:32:00,18.267,18.302,18.186,18.268,400000.0
2009-11-20 18:33:00,18.223,18.301,18.185,18.237,1200000.0
2009-11-20 18:34:00,18.317,18.334,18.22,18.245,400000.0
2009-11-20 18:35:00,18.207,18.275,18.154,18.226,1500000.0
2009-11-20 18:36:00,18.297,18.321,18.202,18.321,350000.0
2009-11-20 18:37:00,18.205,18.318,18.201,18.239,500000.0
2009-11-20 18:38:00,18.186,18.27,18.186,18.27,350000.0
2009-11-20 18:39:00,18.258,18.289,18.202,18.231,350000.0
2009-11-20 18:40:00,18.258,18.332,18.199,18.222,1800000.0
2009-11-20 18:41:00,18.205,18.303,18.205,18.224,1650000.0
2009-11-20 18:42:00,18.263,18.269,18.212,18.244,1500000.0
2009-11-20 18:43:00,18.262,18.325,18.175,18.293,1500000.0
2009-11-20 18:44:00,18.24,18.268,18.177,18.248,400000.0
2009-11-20 18:45:00,18.254,18.306,18.192,18.27,350000.0
2009-11-20 18:46:00,18.276,18.323,18.19,18.258,1450000.0
2009-11-20 18:47:00,18.243,18.333,18.243,18.333,300000.0
2009-11-20 18:48:00,18.298,18.313,18.232,18.294,1900000.0
2009-11-20 18:49:00,18.274,18.327,18.218,18.283,450000.0
2009-11-20 18:50:00,18.244,18.314,18.215,18.256,500000.0
2009-11-20 18:51:00,18.357,18.431,18.234,18.303,500000.0
2009-11-20 18:52:00,18.329,18.389,18.212,18.314,500000.0
2009-11-20 18:53:00,18.298,18.315,18.242,18.315,1250000.0
2009-11-20 18:54:00,18.315,18.376,18.281,18.311,1800000.0
2009-11-20 18:55:00,18.288,18.382,18.288,18.341,450000.0
2009-11-20 18:56:00,18.346,18.408,18.272,18.352,1300000.0
2009-11-20 18:57:00,18.293,18.378,18.271,18.309,400000.0
2009-11-20 18:58:00,18.373,18.38,18.288,18.37,1250000.0
2009-11-20 18:59:00,18.339,18.398,18.279,18.369,1500000.0
2009-11-20 19:00:00,18.383,18.383,18.222,18.302,450000.0
2009-11-20 19:01:00,18.383,18.383,18.233,18.288,350000.0
2009-11-20 19:02:00,18.347,18.349,18.251,18.343,500000.0
2009-11-20 19:03:00,18.288,18.364,18.288,18.293,350000.0
2009-11-20 19:04:00,18.333,18.338,18.298,18.298,350000.0
2009-11-20 19:05:00,18.257,18.345,18.196,18.345,400000.0
2009-11-20 19:06:00,18.335,18.37,18.275,18.332,450000.0
2009-11-20 19:07:00,18.373,18.401,18.279,18.34,550000.0
2009-11-20 19:08:00,18.286,18.352,18.206,18.299,500000.0
2009-11-20 19:09:00,18.324,18.324,18.226,18.276,350000.0
2009-11-20 19:10:00,18.228,18.342,18.228,18.268,350000.0
2009-11-20 19:11:00,18.323,18.401,18.222,18.295,800000.0
2009-11-20 19:12:00,18.331,18.354,18.249,18.354,350000.0
2009-11-20 19:13:00,18.264,18.416,18.224,18.224,600000.0
2009-11-20 19:14:00,18.21,18.324,18.189,18.252,550000.0
2009-11-20 19:15:00,18.269,18.357,18.224,18.329,400000.0
2009-11-20 19:16:00,18.321,18.356,18.258,18.258,350000.0
2009-11-20 19:17:00,18.349,18.407,18.273,18.355,350000.0
2009-11-20 19:18:00,18.354,18.367,18.254,18.316,450000.0
2009-11-20 19:19:00,18.372,18.426,18.276,18.399,350000.0
2009-11-20 19:20:00,18.27,18.381,18.27,18.353,400000.0
2009-11-20 19:21:00,18.248,18.362,18.248,18.297,400000.0
2009-11-20 19:22:00,18.331,18.331,18.206,18.309,400000.0
2009-11-20 19:23:00,18.253,18.366,18.253,18.318,400000.0
2009-11-20 19:24:00,18.267,18.377,18.25,18.348,550000.0
2009-11-20 19:25:00,18.327,18.411,18.267,18.267,550000.0
2009-11-20 19:26:00,18.302,18.373,18.268,18.283,450000.0
2009-11-20 19:27:00,18.312,18.329,18.208,18.208,350000.0
2009-11-20 19:28:00,18.3,18.347,18.28,18.32,350000.0
2009-11-20 19:29:00,18.343,18.362,18.248,18.25,500000.0
2009-11-20 19:30:00,18.345,18.359,18.208,18.332,350000.0
2009-11-20 19:31:00,18.32,18.351,18.22,18.351,450000.0
2009-11-20 19:32:00,18.315,18.371,18.218,18.218,400000.0
2009-11-20 19:33:00,18.264,18.311,18.207,18.309,350000.0
2009-11-20 19:34:00,18.309,18.309,18.194,18.219,400000.0
2009-11-20 19:35:00,18.326,18.352,18.242,18.307,500000.0
2009-11-20 19:36:00,18.322,18.356,18.228,18.27,350000.0
2009-11-20 19:37:00,18.268,18.352,18.22,18.339,350000.0
2009-11-20 19:38:00,18.334,18.334,18.206,18.312,400000.0
2009-11-20 19:39:00,18.347,18.347,18.211,18.241,400000.0
2009-11-20 19:40:00,18.25,18.352,18.229,18.347,550000.0
2009-11-20 19:41:00,18.22,18.31,18.212,18.265,350000.0
2009-11-20 19:42:00,18.342,18.377,18.229,18.276,550000.0
2009-11-20 19:43:00,18.33,18.351,18.22,18.351,400000.0
2009-11-20 19:44:00,18.359,18.391,18.276,18.276,400000.0
2009-11-20 19:45:00,18.257,18.345,18.257,18.315,500000.0
2009-11-20 19:46:00,18.252,18.34,18.252,18.309,350000.0
2009-11-20 19:47:00,18.235,18.359,18.235,18.313,350000.0
2009-11-20 19:48:00,18.192,18.313,18.192,18.273,550000.0
2009-11-20 19:49:00,18.295,18.368,18.253,18.324,350000.0
2009-11-20 19:50:00,18.323,18.382,18.251,18.253,550000.0
2009-11-20 19:51:00,18.31,18.387,18.276,18.365,500000.0
2009-11-20 19:52:00,18.22,18.312,18.171,18.308,350000.0
2009-11-20 19:53:00,18.27,18.331,18.247,18.301,350000.0
2009-11-20 19:54:00,18.339,18.346,18.248,18.248,400000.0
2009-11-20 19:55:00,18.251,18.368,18.251,18.32,450000.0
2009-11-20 19:56:00,18.253,18.316,18.189,18.189,500000.0
2009-11-20 19:57:00,18.304,18.317,18.162,18.317,500000.0
2009-11-20 19:58:00,18.198,18.335,18.184,18.287,600000.0
2009-11-20 19:59:00,18.272,18.315,18.204,18.204,350000.0
2009-11-20 20:00:00,18.309,18.309,18.164,18.292,400000.0
2009-11-20 20:01:00,18.274,18.32,18.173,18.32,600000.0
2009-11-20 20:02:00,18.303,18.332,18.198,18.332,450000.0
2009-11-20 20:03:00,18.302,18.343,18.283,18.283,500000.0
2009-11-20 20:04:00,18.257,18.353,18.231,18.347,400000.0
2009-11-20 20:05:00,18.29,18.346,18.212,18.26,550000.0
2009-11-20 20:06:00,18.244,18.328,18.236,18.305,450000.0
2009-11-20 20:07:00,18.327,18.375,18.267,18.314,400000.0
2009-11-20 20:08:00,18.289,18.407,18.251,18.297,450000.0
2009-11-20 20:09:00,18.356,18.356,18.258,18.355,400000.0
2009-11-20 20:10:00,18.351,18.403,18.274,18.394,550000.0
2009-11-20 20:11:00,18.392,18.422,18.3,18.3,500000.0
2009-11-20 20:12:00,18.419,18.421,18.317,18.421,350000.0
2009-11-20 20:13:00,18.304,18.389,18.281,18.37,550000.0
2009-11-20 20:14:00,18.383,18.394,18.221,18.384,500000.0
2009-11-20 20:15:00,18.312,18.401,18.261,18.401,350000.0
2009-11-20 20:16:00,18.323,18.414,18.289,18.377,550000.0
2009-11-20 20:17:00,18.292,18.435,18.292,18.39,500000.0
2009-11-20 20:18:00,18.357,18.396,18.271,18.387,350000.0
2009-11-20 20:19:00,18.339,18.408,18.268,18.316,550000.0
2009-11-20 20:20:00,18.389,18.394,18.257,18.356,400000.0
2009-11-20 20:21:00,18.364,18.405,18.297,18.297,350000.0
2009-11-20 20:22:00,18.397,18.397,18.281,18.362,500000.0
2009-11-20 20:23:00,18.384,18.419,18.292,18.386,350000.0
2009-11-20 20:24:00,18.259,18.386,18.259,18.277,450000.0
2009-11-20 20:25:00,18.297,18.382,18.28,18.28,350000.0
2009-11-20 20:26:00,18.415,18.415,18.309,18.324,400000.0
2009-11-20 20:27:00,18.367,18.392,18.289,18.392,350000.0
2009-11-20 20:28:00,18.39,18.414,18.258,18.274,350000.0
2009-11-20 20:29:00,18.426,18.442,18.306,18.384,350000.0
2009-11-20 20:30:00,18.327,18.435,18.29,18.389,550000.0
2009-11-20 20:31:00,18.414,18.414,18.335,18.335,350000.0
2009-11-20 20:32:00,18.33,18.445,18.307,18.445,400000.0
2009-11-20 20:33:00,18.406,18.425,18.318,18.388,550000.0
2009-11-20 20:34:00,18.335,18.48,18.335,18.428,550000.0
2009-11-20 20:35:00,18.405,18.418,18.287,18.418,450000.0
2009-11-20 20:36:00,18.331,18.444,18.325,18.325,350000.0
2009-11-20 20:37:00,18.355,18.412,18.294,18.321,400000.0
2009-11-20 20:38:00,18.408,18.426,18.275,18.409,500000.0
2009-11-20 20:39:00,18.414,18.43,18.369,18.369,350000.0
2009-11-20 20:40:00,18.344,18.414,18.277,18.414,350000.0
2009-11-20 20:41:00,18.312,18.446,18.312,18.355,500000.0
2009-11-20 20:42:00,18.4,18.424,18.286,18.311,350000.0
2009-11-20 20:43:00,18.303,18.436,18.303,18.42,500000.0
2009-11-20 20:44:00,18.44,18.447,18.322,18.447,450000.0
2009-11-20 20:45:00,18.437,18.437,18.299,18.432,550000.0
2009-11-20 20:46:00,18.325,18.444,18.307,18.444,350000.0
2009-11-20 20:47:00,18.405,18.405,18.326,18.401,400000.0
2009-11-20 20:48:00,18.384,18.428,18.335,18.389,350000.0
2009-11-20 20:49:00,18.443,18.443,18.299,18.376,350000.0
2009-11-20 20:50:00,18.324,18.435,18.324,18.335,350000.0
2009-11-20 20:51:00,18.303,18.411,18.303,18.394,350000.0
2009-11-20 20:52:00,18.32,18.428,18.305,18.317,350000.0
2009-11-20 20:53:00,18.404,18.451,18.334,18.347,500000.0
2009-11-20 20:54:00,18.435,18.443,18.299,18.324,450000.0
2009-11-20 20:55:00,18.335,18.466,18.314,18.466,350000.0
2009-11-20 20:56:00,18.47,18.48,18.47,18.48,400000.0
2009-11-20 20:57:00,18.413,18.439,18.368,18.425,400000.0
2009-11-20 20:58:00,18.428,18.457,18.427,18.428,350000.0
2009-11-20 20:59:00,18.421,18.46,18.325,18.43,350000.0
2009-11-20 21:00:00,18.419,18.478,18.34,18.376,500000.0
2009-11-20 21:01:00,18.376,18.458,18.353,18.353,500000.0
2009-11-20 21:02:00,18.456,18.459,18.322,18.448,500000.0
2009-11-20 21:03:00,18.46,18.46,18.45,18.46,450000.0
2009-11-20 21:04:00,18.45,18.46,18.45,18.46,450000.0
2009-11-20 21:05:00,18.428,18.449,18.325,18.418,450000.0
2009-11-20 21:06:00,18.452,18.463,18.327,18.432,950000.0
2009-11-20 21:07:00,18.294,18.467,18.28,18.404,450000.0
2009-11-20 21:08:00,18.341,18.456,18.341,18.455,400000.0
2009-11-20 21:09:00,18.457,18.457,18.377,18.421,250000.0
2009-11-20 21:10:00,18.412,18.452,18.327,18.428,650000.0
2009-11-20 21:11:00,18.44,18.454,18.326,18.439,450000.0
2009-11-20 21:12:00,18.412,18.479,18.349,18.381,500000.0
2009-11-20 21:13:00,18.436,18.472,18.332,18.431,400000.0
2009-11-20 21:14:00,18.388,18.466,18.291,18.434,400000.0
2009-11-20 21:15:00,18.342,18.47,18.342,18.47,350000.0
2009-11-20 21:16:00,18.406,18.428,18.336,18.392,500000.0
2009-11-20 21:17:00,18.466,18.466,18.324,18.463,550000.0
2009-11-20 21:18:00,18.355,18.414,18.323,18.349,400000.0
2009-11-20 21:19:00,18.295,18.464,18.295,18.39,400000.0
2009-11-20 21:20:00,18.426,18.426,18.269,18.32,850000.0
2009-11-20 21:21:00,18.434,18.434,18.327,18.405,400000.0
2009-11-20 21:22:00,18.367,18.437,18.339,18.437,500000.0
2009-11-20 21:23:00,18.347,18.461,18.347,18.41,400000.0
2009-11-20 21:24:00,18.379,18.47,18.363,18.363,450000.0
2009-11-20 21:26:00,18.385,18.468,18.337,18.337,450000.0
2009-11-20 21:27:00,18.337,18.458,18.316,18.412,550000.0
2009-11-20 21:28:00,18.369,18.45,18.307,18.45,450000.0
2009-11-20 21:29:00,18.352,18.434,18.319,18.326,350000.0
2009-11-20 21:30:00,18.432,18.453,18.326,18.347,600000.0
2009-11-20 21:31:00,18.436,18.468,18.351,18.391,400000.0
2009-11-20 21:32:00,18.362,18.441,18.362,18.378,400000.0
2009-11-20 21:33:00,18.378,18.5,18.362,18.422,400000.0
2009-11-20 21:34:00,18.395,18.504,18.377,18.402,600000.0
2009-11-20 21:35:00,18.357,18.471,18.336,18.431,500000.0
2009-11-20 21:36:00,18.351,18.467,18.351,18.467,400000.0
2009-11-20 21:37:00,18.429,18.448,18.305,18.448,350000.0
2009-11-20 21:38:00,18.345,18.412,18.345,18.412,350000.0
2009-11-20 21:39:00,18.367,18.412,18.314,18.398,350000.0
2009-11-20 21:40:00,18.443,18.485,18.37,18.485,750000.0
2009-11-20 21:41:00,18.36,18.456,18.341,18.431,450000.0
2009-11-20 21:42:00,18.407,18.461,18.377,18.455,350000.0
2009-11-20 21:43:00,18.417,18.448,18.341,18.355,300000.0
2009-11-20 21:44:00,18.419,18.446,18.322,18.446,350000.0
2009-11-20 21:45:00,18.398,18.423,18.337,18.408,350000.0
2009-11-20 21:46:00,18.366,18.42,18.294,18.42,300000.0
2009-11-20 21:47:00,18.49,18.49,18.49,18.49,400000.0
2009-11-20 21:48:00,18.345,18.453,18.313,18.419,400000.0
2009-11-20 21:49:00,18.397,18.443,18.326,18.443,250000.0
2009-11-20 21:50:00,18.444,18.542,18.362,18.362,700000.0
2009-11-20 21:51:00,18.39,18.432,18.33,18.4,400000.0
2009-11-20 21:52:00,18.435,18.493,18.344,18.344,450000.0
2009-11-20 21:53:00,18.398,18.467,18.327,18.349,300000.0
2009-11-20 21:54:00,18.428,18.428,18.311,18.333,350000.0
2009-11-20 21:55:00,18.446,18.446,18.319,18.394,350000.0
2009-11-20 21:56:00,18.362,18.429,18.335,18.364,400000.0
2009-11-20 21:57:00,18.415,18.422,18.313,18.36,550000.0
2009-11-20 21:58:00,18.5,18.5,18.5,18.5,800000.0
2009-11-20 21:59:00,18.49,18.5,18.49,18.5,800000.0
2009-11-20 22:00:00,18.453,18.453,18.323,18.448,800000.0
2009-11-20 22:01:00,18.408,18.458,18.406,18.454,400000.0
2009-11-20 22:02:00,18.406,18.437,18.314,18.329,450000.0
2009-11-20 22:03:00,18.342,18.475,18.342,18.364,400000.0
2009-11-20 22:04:00,18.462,18.462,18.34,18.45,500000.0
2009-11-20 22:05:00,18.392,18.405,18.317,18.371,350000.0
2009-11-20 22:06:00,18.432,18.436,18.333,18.333,350000.0
2009-11-20 22:07:00,18.443,18.45,18.35,18.427,450000.0
2009-11-20 22:08:00,18.314,18.43,18.314,18.43,450000.0
2009-11-20 22:09:00,18.443,18.457,18.359,18.387,350000.0
2009-11-20 22:10:00,18.445,18.449,18.321,18.424,1100000.0
2009-11-20 22:11:00,18.342,18.412,18.338,18.36,350000.0
2009-11-20 22:12:00,18.423,18.468,18.322,18.456,400000.0
2009-11-20 22:13:00,18.33,18.425,18.327,18.327,350000.0
2009-11-20 22:14:00,18.432,18.437,18.392,18.437,200000.0
2009-11-20 22:15:00,18.452,18.452,18.335,18.335,300000.0
2009-11-20 22:16:00,18.399,18.44,18.363,18.413,200000.0
2009-11-20 22:17:00,18.412,18.439,18.305,18.439,350000.0
2009-11-20 22:18:00,18.427,18.443,18.296,18.306,700000.0
2009-11-20 22:19:00,18.378,18.429,18.29,18.376,750000.0
2009-11-20 22:20:00,18.36,18.459,18.327,18.418,1200000.0
2009-11-20 22:21:00,18.444,18.452,18.347,18.427,400000.0
2009-11-20 22:22:00,18.425,18.463,18.357,18.357,400000.0
2009-11-20 22:23:00,18.428,18.468,18.333,18.452,550000.0
2009-11-20 22:24:00,18.352,18.439,18.295,18.304,400000.0
2009-11-20 22:25:00,18.427,18.472,18.379,18.461,450000.0
2009-11-20 22:26:00,18.431,18.445,18.296,18.355,350000.0
2009-11-20 22:28:00,18.389,18.396,18.331,18.333,350000.0
2009-11-20 22:29:00,18.341,18.399,18.304,18.381,250000.0
2009-11-20 22:30:00,18.333,18.454,18.333,18.413,700000.0
2009-11-20 22:32:00,18.43,18.455,18.376,18.381,450000.0
2009-11-20 22:33:00,18.442,18.456,18.329,18.456,450000.0
2009-11-20 22:34:00,18.443,18.475,18.318,18.398,550000.0
2009-11-20 22:35:00,18.439,18.471,18.36,18.424,500000.0
2009-11-20 22:36:00,18.47,18.47,18.46,18.47,400000.0
2009-11-20 22:37:00,18.484,18.484,18.363,18.449,400000.0
2009-11-20 22:38:00,18.455,18.479,18.337,18.449,400000.0
2009-11-20 22:39:00,18.428,18.458,18.335,18.457,500000.0
2009-11-20 22:40:00,18.448,18.481,18.382,18.475,550000.0
2009-11-20 22:41:00,18.428,18.484,18.349,18.484,500000.0
2009-11-20 22:42:00,18.402,18.44,18.271,18.317,700000.0
2009-11-20 22:43:00,18.489,18.489,18.39,18.459,250000.0
2009-11-20 22:44:00,18.45,18.45,18.45,18.45,350000.0
2009-11-20 22:45:00,18.452,18.486,18.352,18.463,350000.0
2009-11-20 22:46:00,18.379,18.488,18.379,18.488,350000.0
2009-11-20 22:47:00,18.487,18.487,18.358,18.358,350000.0
2009-11-20 22:48:00,18.443,18.467,18.345,18.44,500000.0
2009-11-20 22:49:00,18.478,18.478,18.316,18.386,350000.0
2009-11-20 22:50:00,18.474,18.48,18.348,18.348,750000.0
2009-11-20 22:51:00,18.346,18.432,18.346,18.432,350000.0
2009-11-20 22:52:00,18.458,18.458,18.355,18.372,350000.0
2009-11-20 22:53:00,18.448,18.494,18.384,18.494,350000.0
2009-11-20 22:54:00,18.468,18.48,18.394,18.48,350000.0
2009-11-20 22:55:00,18.417,18.501,18.356,18.501,550000.0
2009-11-20 22:56:00,18.515,18.515,18.387,18.442,350000.0
2009-11-20 22:57:00,18.523,18.523,18.391,18.391,350000.0
2009-11-20 22:58:00,18.462,18.495,18.37,18.457,500000.0
2009-11-20 22:59:00,18.438,18.497,18.379,18.483,400000.0
2009-11-20 23:00:00,18.505,18.533,18.384,18.477,800000.0
2009-11-20 23:01:00,18.389,18.49,18.353,18.376,550000.0
2009-11-20 23:02:00,18.413,18.473,18.373,18.399,550000.0
2009-11-20 23:03:00,18.36,18.485,18.347,18.485,500000.0
2009-11-20 23:04:00,18.388,18.427,18.382,18.427,400000.0
2009-11-20 23:05:00,18.442,18.442,18.348,18.39,400000.0
2009-11-20 23:06:00,18.384,18.513,18.384,18.469,350000.0
2009-11-20 23:07:00,18.47,18.47,18.339,18.389,550000.0
2009-11-20 23:08:00,18.416,18.463,18.344,18.459,950000.0
2009-11-20 23:09:00,18.479,18.506,18.373,18.421,350000.0
2009-11-20 23:10:00,18.448,18.532,18.407,18.475,1050000.0
2009-11-20 23:11:00,18.492,18.499,18.38,18.454,500000.0
2009-11-20 23:12:00,18.444,18.505,18.397,18.437,550000.0
2009-11-20 23:13:00,18.365,18.482,18.365,18.482,350000.0
2009-11-20 23:14:00,18.406,18.443,18.358,18.443,400000.0
2009-11-20 23:15:00,18.418,18.472,18.403,18.472,350000.0
2009-11-20 23:16:00,18.371,18.487,18.367,18.487,350000.0
2009-11-20 23:17:00,18.48,18.48,18.347,18.367,400000.0
2009-11-20 23:18:00,18.457,18.507,18.384,18.384,500000.0
2009-11-20 23:19:00,18.483,18.529,18.37,18.37,400000.0
2009-11-20 23:20:00,18.443,18.48,18.348,18.349,450000.0
2009-11-20 23:21:00,18.433,18.461,18.331,18.428,400000.0
2009-11-20 23:22:00,18.421,18.462,18.335,18.342,550000.0
2009-11-20 23:23:00,18.416,18.468,18.416,18.468,100000.0
2009-11-20 23:24:00,18.45,18.513,18.335,18.441,500000.0
2009-11-20 23:25:00,18.459,18.459,18.392,18.417,250000.0
2009-11-20 23:26:00,18.445,18.453,18.329,18.388,350000.0
2009-11-20 23:27:00,18.405,18.454,18.328,18.419,350000.0
2009-11-20 23:28:00,18.424,18.465,18.325,18.465,400000.0
2009-11-20 23:30:00,18.438,18.48,18.361,18.464,450000.0
2009-11-20 23:32:00,18.336,18.455,18.313,18.455,400000.0
2009-11-20 23:33:00,18.466,18.466,18.333,18.465,200000.0
2009-11-20 23:34:00,18.348,18.429,18.284,18.307,400000.0
2009-11-20 23:35:00,18.422,18.462,18.372,18.438,350000.0
2009-11-20 23:36:00,18.362,18.492,18.362,18.445,400000.0
2009-11-20 23:37:00,18.386,18.453,18.331,18.403,500000.0
2009-11-20 23:38:00,18.461,18.466,18.33,18.436,450000.0
2009-11-20 23:39:00,18.437,18.453,18.329,18.416,550000.0
2009-11-20 23:40:00,18.294,18.433,18.26,18.433,700000.0
2009-11-20 23:41:00,18.37,18.469,18.37,18.445,300000.0
2009-11-20 23:43:00,18.42,18.42,18.34,18.369,500000.0
2009-11-20 23:46:00,18.354,18.46,18.311,18.311,350000.0
2009-11-20 23:47:00,18.422,18.438,18.37,18.424,300000.0
2009-11-20 23:49:00,18.367,18.513,18.364,18.364,400000.0
2009-11-20 23:50:00,18.347,18.496,18.345,18.361,950000.0
2009-11-20 23:51:00,18.423,18.464,18.395,18.447,350000.0
2009-11-20 23:52:00,18.353,18.462,18.353,18.429,350000.0
2009-11-20 23:53:00,18.446,18.479,18.342,18.452,400000.0
2009-11-20 23:55:00,18.445,18.469,18.392,18.441,350000.0
2009-11-20 23:56:00,18.46,18.481,18.427,18.463,400000.0
2009-11-20 23:57:00,18.429,18.511,18.375,18.375,550000.0
2009-11-20 23:58:00,18.451,18.452,18.347,18.378,350000.0
2009-11-20 23:59:00,18.395,18.487,18.375,18.474,450000.0
2009-11-23 00:00:00,18.437,18.478,18.344,18.394,1600000.0
2009-11-23 00:01:00,18.56,18.6,18.56,18.59,500000.0
2009-11-23 00:02:00,18.6,18.61,18.6,18.6,500000.0
2009-11-23 00:03:00,18.375,18.456,18.349,18.349,500000.0
2009-11-23 00:04:00,18.57,18.59,18.57,18.58,250000.0
2009-11-23 00:05:00,18.414,18.418,18.33,18.357,250000.0
2009-11-23 00:06:00,18.63,18.65,18.63,18.65,800000.0
2009-11-23 00:07:00,18.63,18.64,18.63,18.63,800000.0
2009-11-23 00:08:00,18.64,18.64,18.63,18.63,800000.0
2009-11-23 00:09:00,18.64,18.64,18.62,18.62,800000.0
2009-11-23 00:10:00,18.429,18.453,18.328,18.328,800000.0
2009-11-23 00:11:00,18.62,18.63,18.62,18.62,850000.0
2009-11-23 00:12:00,18.64,18.64,18.63,18.63,850000.0
2009-11-23 00:13:00,18.63,18.63,18.62,18.63,850000.0
2009-11-23 00:14:00,18.63,18.63,18.62,18.62,850000.0
2009-11-23 00:15:00,18.63,18.63,18.63,18.63,850000.0
2009-11-23 00:17:00,18.65,18.65,18.65,18.65,850000.0
2009-11-23 00:19:00,18.64,18.64,18.63,18.64,850000.0
2009-11-23 00:20:00,18.368,18.453,18.319,18.436,850000.0
2009-11-23 00:21:00,18.62,18.62,18.62,18.62,500000.0
2009-11-23 00:22:00,18.431,18.446,18.31,18.441,500000.0
2009-11-23 00:23:00,18.6,18.61,18.6,18.61,250000.0
2009-11-23 00:24:00,18.6,18.61,18.6,18.6,250000.0
2009-11-23 00:25:00,18.6,18.6,18.59,18.6,250000.0
2009-11-23 00:26:00,18.6,18.6,18.59,18.59,250000.0
2009-11-23 00:27:00,18.6,18.6,18.59,18.59,250000.0
2009-11-23 00:28:00,18.58,18.59,18.57,18.58,250000.0
2009-11-23 00:29:00,18.59,18.59,18.58,18.59,250000.0
2009-11-23 00:30:00,18.328,18.451,18.328,18.451,250000.0
2009-11-23 00:31:00,18.441,18.506,18.355,18.452,550000.0
2009-11-23 00:32:00,18.64,18.64,18.62,18.63,1300000.0
2009-11-23 00:33:00,18.63,18.64,18.63,18.64,1300000.0
2009-11-23 00:34:00,18.63,18.63,18.62,18.62,1300000.0
2009-11-23 00:35:00,18.62,18.63,18.62,18.63,1300000.0
2009-11-23 00:36:00,18.62,18.63,18.62,18.62,1300000.0
2009-11-23 00:37:00,18.62,18.63,18.62,18.63,1300000.0
2009-11-23 00:38:00,18.62,18.63,18.62,18.63,1300000.0
2009-11-23 00:39:00,18.62,18.64,18.62,18.64,1300000.0
2009-11-23 00:40:00,18.449,18.454,18.313,18.446,1300000.0
2009-11-23 00:41:00,18.63,18.63,18.61,18.61,350000.0
2009-11-23 00:42:00,18.6,18.61,18.59,18.6,350000.0
2009-11-23 00:43:00,18.6,18.6,18.59,18.59,350000.0
2009-11-23 00:44:00,18.6,18.6,18.6,18.6,350000.0
2009-11-23 00:45:00,18.449,18.473,18.345,18.413,350000.0
2009-11-23 00:46:00,18.6,18.61,18.6,18.6,1700000.0
2009-11-23 00:47:00,18.61,18.62,18.6,18.61,1700000.0
2009-11-23 00:48:00,18.61,18.62,18.6,18.62,1700000.0
2009-11-23 00:49:00,18.63,18.63,18.61,18.61,1700000.0
2009-11-23 00:50:00,18.438,18.454,18.36,18.444,1700000.0
2009-11-23 00:51:00,18.61,18.63,18.61,18.62,200000.0
2009-11-23 00:52:00,18.61,18.63,18.61,18.62,200000.0
2009-11-23 00:53:00,18.63,18.63,18.62,18.62,200000.0
2009-11-23 00:54:00,18.62,18.62,18.61,18.62,200000.0
2009-11-23 00:55:00,18.62,18.62,18.62,18.62,200000.0
2009-11-23 00:56:00,18.63,18.63,18.61,18.62,200000.0
2009-11-23 00:57:00,18.63,18.63,18.62,18.62,200000.0
2009-11-23 00:58:00,18.62,18.63,18.61,18.62,200000.0
2009-11-23 00:59:00,18.373,18.483,18.362,18.472,200000.0
2009-11-23 01:00:00,18.488,18.53,18.348,18.53,1050000.0
2009-11-23 01:01:00,18.455,18.583,18.449,18.449,650000.0
2009-11-23 01:02:00,18.554,18.588,18.399,18.535,750000.0
2009-11-23 01:03:00,18.521,18.521,18.387,18.465,350000.0
2009-11-23 01:04:00,18.557,18.583,18.48,18.567,350000.0
2009-11-23 01:05:00,18.533,18.607,18.457,18.476,600000.0
2009-11-23 01:06:00,18.626,18.629,18.502,18.598,750000.0
2009-11-23 01:07:00,18.591,18.613,18.472,18.581,900000.0
2009-11-23 01:08:00,18.513,18.637,18.513,18.637,400000.0
2009-11-23 01:09:00,18.498,18.629,18.498,18.53,350000.0
2009-11-23 01:10:00,18.412,18.574,18.412,18.511,650000.0
2009-11-23 01:11:00,18.586,18.614,18.489,18.489,400000.0
2009-11-23 01:12:00,18.521,18.657,18.498,18.53,800000.0
2009-11-23 01:13:00,18.512,18.593,18.512,18.542,350000.0
2009-11-23 01:14:00,18.533,18.631,18.506,18.584,1000000.0
2009-11-23 01:15:00,18.615,18.615,18.43,18.508,1200000.0
2009-11-23 01:16:00,18.63,18.64,18.63,18.64,1050000.0
2009-11-23 01:17:00,18.492,18.622,18.472,18.548,1050000.0
2009-11-23 01:18:00,18.544,18.623,18.528,18.562,350000.0
2009-11-23 01:19:00,18.62,18.62,18.515,18.519,350000.0
2009-11-23 01:20:00,18.587,18.628,18.44,18.628,750000.0
2009-11-23 01:21:00,18.486,18.624,18.486,18.624,350000.0
2009-11-23 01:22:00,18.52,18.614,18.499,18.575,500000.0
2009-11-23 01:23:00,18.565,18.597,18.458,18.458,450000.0
2009-11-23 01:24:00,18.522,18.57,18.459,18.57,450000.0
2009-11-23 01:25:00,18.505,18.594,18.461,18.549,450000.0
2009-11-23 01:26:00,18.549,18.549,18.429,18.494,250000.0
2009-11-23 01:27:00,18.49,18.616,18.489,18.575,400000.0
2009-11-23 01:28:00,18.532,18.583,18.456,18.547,400000.0
2009-11-23 01:29:00,18.546,18.583,18.447,18.544,400000.0
2009-11-23 01:30:00,18.563,18.563,18.364,18.545,600000.0
2009-11-23 01:31:00,18.506,18.59,18.495,18.53,500000.0
2009-11-23 01:32:00,18.596,18.604,18.425,18.564,550000.0
2009-11-23 01:33:00,18.586,18.617,18.53,18.589,650000.0
2009-11-23 01:34:00,18.54,18.623,18.473,18.586,700000.0
2009-11-23 01:35:00,18.53,18.6,18.487,18.488,550000.0
2009-11-23 01:36:00,18.543,18.606,18.464,18.506,750000.0
2009-11-23 01:37:00,18.567,18.614,18.495,18.527,800000.0
2009-11-23 01:38:00,18.584,18.584,18.426,18.485,1050000.0
2009-11-23 01:39:00,18.576,18.626,18.495,18.623,800000.0
2009-11-23 01:40:00,18.573,18.573,18.493,18.545,700000.0
2009-11-23 01:41:00,18.612,18.631,18.488,18.491,750000.0
2009-11-23 01:42:00,18.588,18.588,18.457,18.542,550000.0
2009-11-23 01:43:00,18.537,18.549,18.379,18.549,700000.0
2009-11-23 01:44:00,18.46,18.572,18.389,18.572,700000.0
2009-11-23 01:45:00,18.443,18.577,18.443,18.556,800000.0
2009-11-23 01:46:00,18.556,18.584,18.416,18.537,900000.0
2009-11-23 01:47:00,18.527,18.595,18.518,18.59,850000.0
2009-11-23 01:48:00,18.525,18.525,18.379,18.461,400000.0
2009-11-23 01:49:00,18.595,18.607,18.507,18.513,550000.0
2009-11-23 01:50:00,18.585,18.585,18.406,18.553,500000.0
2009-11-23 01:51:00,18.448,18.599,18.448,18.568,650000.0
2009-11-23 01:52:00,18.561,18.584,18.485,18.49,400000.0
2009-11-23 01:53:00,18.538,18.648,18.53,18.53,900000.0
2009-11-23 01:54:00,18.545,18.581,18.467,18.577,500000.0
2009-11-23 01:55:00,18.484,18.563,18.421,18.563,600000.0
2009-11-23 01:56:00,18.581,18.61,18.521,18.521,450000.0
2009-11-23 01:57:00,18.56,18.583,18.437,18.457,650000.0
2009-11-23 01:58:00,18.582,18.626,18.538,18.592,500000.0
2009-11-23 01:59:00,18.581,18.601,18.581,18.601,200000.0
2009-11-23 02:01:00,18.574,18.598,18.515,18.563,500000.0
2009-11-23 02:02:00,18.472,18.602,18.472,18.593,650000.0
2009-11-23 02:03:00,18.541,18.629,18.541,18.592,450000.0
2009-11-23 02:04:00,18.576,18.598,18.493,18.594,600000.0
2009-11-23 02:05:00,18.607,18.625,18.5,18.578,500000.0
2009-11-23 02:06:00,18.539,18.613,18.499,18.536,900000.0
2009-11-23 02:07:00,18.592,18.624,18.521,18.609,400000.0
2009-11-23 02:08:00,18.602,18.644,18.473,18.473,650000.0
2009-11-23 02:09:00,18.625,18.648,18.521,18.648,500000.0
2009-11-23 02:10:00,18.591,18.609,18.495,18.551,550000.0
2009-11-23 02:11:00,18.525,18.567,18.472,18.567,400000.0
2009-11-23 02:12:00,18.625,18.642,18.555,18.56,850000.0
2009-11-23 02:13:00,18.591,18.626,18.446,18.601,900000.0
2009-11-23 02:14:00,18.485,18.615,18.485,18.514,800000.0
2009-11-23 02:15:00,18.621,18.621,18.424,18.48,700000.0
2009-11-23 02:16:00,18.587,18.662,18.488,18.602,700000.0
2009-11-23 02:17:00,18.589,18.636,18.54,18.636,550000.0
2009-11-23 02:18:00,18.537,18.671,18.537,18.639,750000.0
2009-11-23 02:19:00,18.578,18.637,18.538,18.581,700000.0
2009-11-23 02:20:00,18.634,18.634,18.495,18.582,800000.0
2009-11-23 02:21:00,18.53,18.653,18.501,18.607,1050000.0
2009-11-23 02:22:00,18.571,18.658,18.515,18.58,800000.0
2009-11-23 02:23:00,18.541,18.643,18.5,18.564,750000.0
2009-11-23 02:24:00,18.506,18.664,18.482,18.55,550000.0
2009-11-23 02:25:00,18.604,18.613,18.486,18.549,700000.0
2009-11-23 02:26:00,18.601,18.649,18.573,18.607,650000.0
2009-11-23 02:27:00,18.606,18.639,18.536,18.622,550000.0
2009-11-23 02:28:00,18.524,18.616,18.482,18.538,500000.0
2009-11-23 02:29:00,18.586,18.631,18.5,18.631,600000.0
2009-11-23 02:30:00,18.597,18.634,18.513,18.611,400000.0
2009-11-23 02:31:00,18.596,18.629,18.504,18.59,400000.0
2009-11-23 02:32:00,18.613,18.613,18.495,18.495,400000.0
2009-11-23 02:33:00,18.566,18.621,18.52,18.621,250000.0
2009-11-23 02:34:00,18.598,18.627,18.509,18.55,450000.0
2009-11-23 02:35:00,18.639,18.639,18.536,18.588,450000.0
2009-11-23 02:36:00,18.532,18.68,18.532,18.605,450000.0
2009-11-23 02:37:00,18.604,18.616,18.497,18.497,300000.0
2009-11-23 02:38:00,18.626,18.636,18.506,18.506,350000.0
2009-11-23 02:39:00,18.639,18.639,18.53,18.601,750000.0
2009-11-23 02:40:00,18.56,18.645,18.56,18.627,350000.0
2009-11-23 02:41:00,18.55,18.614,18.507,18.614,350000.0
2009-11-23 02:42:00,18.62,18.705,18.54,18.54,1050000.0
2009-11-23 02:43:00,18.525,18.643,18.512,18.632,1000000.0
2009-11-23 02:44:00,18.577,18.707,18.541,18.64,1200000.0
2009-11-23 02:45:00,18.598,18.637,18.505,18.546,1000000.0
2009-11-23 02:46:00,18.549,18.596,18.508,18.508,350000.0
2009-11-23 02:47:00,18.575,18.671,18.536,18.552,800000.0
2009-11-23 02:48:00,18.527,18.653,18.527,18.619,400000.0
2009-11-23 02:49:00,18.55,18.648,18.5,18.549,650000.0
2009-11-23 02:50:00,18.525,18.636,18.509,18.509,350000.0
2009-11-23 02:51:00,18.634,18.634,18.516,18.527,400000.0
2009-11-23 02:52:00,18.616,18.647,18.497,18.61,900000.0
2009-11-23 02:53:00,18.626,18.651,18.533,18.647,750000.0
2009-11-23 02:54:00,18.514,18.644,18.481,18.57,600000.0
2009-11-23 02:55:00,18.616,18.643,18.513,18.636,350000.0
2009-11-23 02:56:00,18.64,18.656,18.513,18.603,350000.0
2009-11-23 02:57:00,18.59,18.633,18.486,18.605,750000.0
2009-11-23 02:58:00,18.513,18.645,18.513,18.529,650000.0
2009-11-23 02:59:00,18.634,18.654,18.5,18.654,1050000.0
2009-11-23 03:00:00,18.605,18.606,18.482,18.503,200000.0
2009-11-23 03:01:00,18.519,18.641,18.519,18.542,400000.0
2009-11-23 03:02:00,18.642,18.642,18.537,18.598,350000.0
2009-11-23 03:03:00,18.527,18.658,18.527,18.607,500000.0
2009-11-23 03:04:00,18.66,18.68,18.66,18.66,400000.0
2009-11-23 03:05:00,18.528,18.631,18.528,18.631,400000.0
2009-11-23 03:06:00,18.634,18.649,18.547,18.625,250000.0
2009-11-23 03:07:00,18.654,18.654,18.516,18.608,350000.0
2009-11-23 03:08:00,18.521,18.636,18.498,18.634,600000.0
2009-11-23 03:09:00,18.639,18.647,18.553,18.633,1700000.0
2009-11-23 03:10:00,18.634,18.634,18.485,18.537,200000.0
2009-11-23 03:11:00,18.587,18.626,18.528,18.557,250000.0
2009-11-23 03:12:00,18.561,18.563,18.561,18.563,100000.0
2009-11-23 03:13:00,18.637,18.658,18.531,18.64,250000.0
2009-11-23 03:14:00,18.599,18.653,18.527,18.642,350000.0
2009-11-23 03:15:00,18.584,18.618,18.476,18.559,250000.0
2009-11-23 03:16:00,18.65,18.65,18.507,18.507,500000.0
2009-11-23 03:17:00,18.657,18.658,18.53,18.53,700000.0
2009-11-23 03:18:00,18.658,18.698,18.534,18.6,550000.0
2009-11-23 03:19:00,18.651,18.681,18.539,18.654,1300000.0
2009-11-23 03:20:00,18.55,18.64,18.488,18.603,600000.0
2009-11-23 03:21:00,18.643,18.651,18.512,18.512,550000.0
2009-11-23 03:22:00,18.574,18.574,18.52,18.52,100000.0
2009-11-23 03:23:00,18.529,18.651,18.519,18.519,550000.0
2009-11-23 03:24:00,18.533,18.66,18.529,18.607,450000.0
2009-11-23 03:25:00,18.609,18.657,18.544,18.629,850000.0
2009-11-23 03:26:00,18.627,18.629,18.531,18.62,500000.0
2009-11-23 03:27:00,18.627,18.627,18.532,18.557,350000.0
2009-11-23 03:28:00,18.626,18.652,18.507,18.592,550000.0
2009-11-23 03:29:00,18.649,18.649,18.526,18.526,250000.0
2009-11-23 03:30:00,18.599,18.694,18.545,18.545,400000.0
2009-11-23 03:31:00,18.625,18.664,18.521,18.558,350000.0
2009-11-23 03:32:00,18.555,18.653,18.555,18.653,450000.0
2009-11-23 03:33:00,18.575,18.654,18.572,18.626,450000.0
2009-11-23 03:34:00,18.534,18.654,18.534,18.625,500000.0
2009-11-23 03:35:00,18.69,18.71,18.69,18.7,100000.0
2009-11-23 03:36:00,18.582,18.632,18.582,18.632,100000.0
2009-11-23 03:37:00,18.639,18.664,18.521,18.636,500000.0
2009-11-23 03:38:00,18.529,18.646,18.529,18.563,250000.0
2009-11-23 03:39:00,18.646,18.697,18.528,18.57,850000.0
2009-11-23 03:40:00,18.547,18.622,18.506,18.551,400000.0
2009-11-23 03:42:00,18.59,18.62,18.49,18.563,300000.0
2009-11-23 03:43:00,18.542,18.654,18.535,18.535,450000.0
2009-11-23 03:44:00,18.623,18.624,18.541,18.541,450000.0
2009-11-23 03:45:00,18.61,18.622,18.488,18.494,350000.0
2009-11-23 03:46:00,18.512,18.629,18.502,18.557,550000.0
2009-11-23 03:47:00,18.661,18.661,18.527,18.543,250000.0
2009-11-23 03:48:00,18.7,18.7,18.69,18.7,800000.0
2009-11-23 03:49:00,18.509,18.621,18.487,18.612,800000.0
2009-11-23 03:50:00,18.648,18.65,18.503,18.503,500000.0
2009-11-23 03:51:00,18.7,18.7,18.68,18.7,350000.0
2009-11-23 03:52:00,18.528,18.641,18.528,18.541,350000.0
2009-11-23 03:53:00,18.649,18.649,18.532,18.649,450000.0
2009-11-23 03:54:00,18.579,18.648,18.552,18.63,250000.0
2009-11-23 03:55:00,18.629,18.629,18.505,18.628,350000.0
2009-11-23 03:56:00,18.567,18.672,18.567,18.583,500000.0
2009-11-23 03:57:00,18.543,18.636,18.537,18.587,400000.0
2009-11-23 03:58:00,18.552,18.586,18.528,18.551,250000.0
2009-11-23 03:59:00,18.595,18.665,18.504,18.635,1600000.0
2009-11-23 04:00:00,18.676,18.684,18.569,18.593,450000.0
2009-11-23 04:01:00,18.552,18.624,18.491,18.624,350000.0
2009-11-23 04:02:00,18.562,18.668,18.558,18.612,550000.0
2009-11-23 04:03:00,18.651,18.659,18.618,18.638,400000.0
2009-11-23 04:04:00,18.66,18.672,18.603,18.65,350000.0
2009-11-23 04:06:00,18.653,18.709,18.569,18.658,400000.0
2009-11-23 04:07:00,18.661,18.697,18.582,18.582,350000.0
2009-11-23 04:08:00,18.649,18.667,18.605,18.633,350000.0
2009-11-23 04:09:00,18.594,18.768,18.594,18.595,950000.0
2009-11-23 04:10:00,18.571,18.659,18.54,18.541,400000.0
2009-11-23 04:11:00,18.639,18.66,18.592,18.608,550000.0
2009-11-23 04:12:00,18.651,18.686,18.599,18.668,300000.0
2009-11-23 04:13:00,18.544,18.673,18.54,18.54,350000.0
2009-11-23 04:14:00,18.666,18.666,18.544,18.624,350000.0
2009-11-23 04:15:00,18.567,18.699,18.567,18.655,350000.0
2009-11-23 04:16:00,18.607,18.677,18.602,18.661,500000.0
2009-11-23 04:17:00,18.585,18.686,18.565,18.595,350000.0
2009-11-23 04:18:00,18.641,18.641,18.539,18.55,300000.0
2009-11-23 04:19:00,18.665,18.665,18.5,18.522,700000.0
2009-11-23 04:20:00,18.633,18.672,18.552,18.656,550000.0
2009-11-23 04:21:00,18.647,18.679,18.544,18.679,450000.0
2009-11-23 04:22:00,18.633,18.677,18.565,18.62,500000.0
2009-11-23 04:23:00,18.643,18.668,18.557,18.557,400000.0
2009-11-23 04:24:00,18.674,18.697,18.604,18.638,350000.0
2009-11-23 04:25:00,18.539,18.689,18.539,18.56,400000.0
2009-11-23 04:26:00,18.674,18.679,18.544,18.679,200000.0
2009-11-23 04:27:00,18.668,18.668,18.522,18.535,400000.0
2009-11-23 04:28:00,18.549,18.71,18.549,18.611,450000.0
2009-11-23 04:29:00,18.63,18.63,18.47,18.598,450000.0
2009-11-23 04:30:00,18.637,18.676,18.54,18.676,450000.0
2009-11-23 04:31:00,18.691,18.691,18.562,18.654,400000.0
2009-11-23 04:32:00,18.629,18.68,18.536,18.618,350000.0
2009-11-23 04:33:00,18.608,18.677,18.546,18.662,350000.0
2009-11-23 04:34:00,18.642,18.689,18.629,18.68,250000.0
2009-11-23 04:35:00,18.665,18.698,18.563,18.654,500000.0
2009-11-23 04:36:00,18.693,18.693,18.636,18.636,100000.0
2009-11-23 04:37:00,18.569,18.689,18.569,18.65,550000.0
2009-11-23 04:38:00,18.659,18.703,18.578,18.665,400000.0
2009-11-23 04:39:00,18.542,18.699,18.542,18.644,450000.0
2009-11-23 04:40:00,18.557,18.737,18.557,18.668,400000.0
2009-11-23 04:41:00,18.562,18.667,18.515,18.641,500000.0
2009-11-23 04:42:00,18.598,18.699,18.578,18.698,400000.0
2009-11-23 04:43:00,18.677,18.677,18.555,18.555,350000.0
2009-11-23 04:44:00,18.678,18.684,18.633,18.639,350000.0
2009-11-23 04:45:00,18.67,18.68,18.67,18.68,350000.0
2009-11-23 04:46:00,18.683,18.683,18.566,18.566,350000.0
2009-11-23 04:47:00,18.625,18.662,18.565,18.623,550000.0
2009-11-23 04:48:00,18.649,18.689,18.57,18.689,500000.0
2009-11-23 04:49:00,18.654,18.687,18.551,18.644,1050000.0
2009-11-23 04:50:00,18.603,18.68,18.566,18.68,350000.0
2009-11-23 04:51:00,18.646,18.663,18.537,18.605,950000.0
2009-11-23 04:52:00,18.61,18.687,18.565,18.682,550000.0
2009-11-23 04:53:00,18.647,18.713,18.588,18.588,350000.0
2009-11-23 04:54:00,18.595,18.648,18.555,18.648,400000.0
2009-11-23 04:55:00,18.612,18.612,18.555,18.57,400000.0
2009-11-23 04:56:00,18.701,18.738,18.579,18.579,500000.0
2009-11-23 04:57:00,18.603,18.696,18.592,18.627,550000.0
2009-11-23 04:58:00,18.549,18.652,18.52,18.572,550000.0
2009-11-23 04:59:00,18.664,18.735,18.565,18.69,800000.0
2009-11-23 05:00:00,18.685,18.705,18.603,18.636,400000.0
2009-11-23 05:01:00,18.659,18.713,18.589,18.667,500000.0
2009-11-23 05:02:00,18.542,18.685,18.542,18.685,350000.0
2009-11-23 05:03:00,18.628,18.682,18.538,18.682,350000.0
2009-11-23 05:04:00,18.664,18.669,18.513,18.596,550000.0
2009-11-23 05:05:00,18.673,18.673,18.584,18.663,350000.0
2009-11-23 05:06:00,18.674,18.674,18.562,18.637,300000.0
2009-11-23 05:07:00,18.612,18.695,18.605,18.671,350000.0
2009-11-23 05:08:00,18.613,18.615,18.526,18.526,350000.0
2009-11-23 05:09:00,18.514,18.683,18.514,18.662,750000.0
2009-11-23 05:10:00,18.582,18.656,18.526,18.656,350000.0
2009-11-23 05:11:00,18.611,18.646,18.524,18.627,500000.0
2009-11-23 05:12:00,18.53,18.666,18.53,18.666,350000.0
2009-11-23 05:13:00,18.626,18.626,18.506,18.508,350000.0
2009-11-23 05:14:00,18.63,18.663,18.529,18.622,350000.0
2009-11-23 05:15:00,18.633,18.646,18.521,18.523,350000.0
2009-11-23 05:16:00,18.621,18.658,18.553,18.658,250000.0
2009-11-23 05:17:00,18.517,18.661,18.517,18.597,700000.0
2009-11-23 05:18:00,18.652,18.672,18.531,18.607,500000.0
2009-11-23 05:19:00,18.66,18.661,18.554,18.629,550000.0
2009-11-23 05:20:00,18.638,18.642,18.505,18.602,500000.0
2009-11-23 05:21:00,18.638,18.671,18.524,18.638,400000.0
2009-11-23 05:22:00,18.596,18.647,18.478,18.647,400000.0
2009-11-23 05:23:00,18.644,18.657,18.551,18.562,350000.0
2009-11-23 05:24:00,18.616,18.664,18.569,18.639,500000.0
2009-11-23 05:25:00,18.595,18.676,18.534,18.638,550000.0
2009-11-23 05:26:00,18.656,18.659,18.556,18.659,450000.0
2009-11-23 05:27:00,18.575,18.651,18.569,18.625,450000.0
2009-11-23 05:28:00,18.629,18.649,18.533,18.595,350000.0
2009-11-23 05:29:00,18.605,18.629,18.51,18.51,700000.0
2009-11-23 05:30:00,18.597,18.631,18.54,18.559,250000.0
2009-11-23 05:31:00,18.55,18.62,18.543,18.594,350000.0
2009-11-23 05:32:00,18.5,18.615,18.5,18.604,350000.0
2009-11-23 05:33:00,18.583,18.668,18.55,18.633,350000.0
2009-11-23 05:34:00,18.653,18.654,18.564,18.618,450000.0
2009-11-23 05:35:00,18.535,18.691,18.535,18.651,400000.0
2009-11-23 05:36:00,18.551,18.654,18.503,18.604,550000.0
2009-11-23 05:37:00,18.562,18.66,18.557,18.63,400000.0
2009-11-23 05:38:00,18.611,18.642,18.536,18.642,400000.0
2009-11-23 05:39:00,18.638,18.674,18.538,18.583,1200000.0
2009-11-23 05:40:00,18.604,18.66,18.51,18.598,750000.0
2009-11-23 05:41:00,18.56,18.754,18.56,18.676,700000.0
2009-11-23 05:42:00,18.644,18.644,18.507,18.642,350000.0
2009-11-23 05:43:00,18.75,18.75,18.72,18.74,300000.0
2009-11-23 05:44:00,18.505,18.633,18.498,18.633,300000.0
2009-11-23 05:45:00,18.74,18.75,18.73,18.73,350000.0
2009-11-23 05:46:00,18.526,18.641,18.526,18.548,350000.0
2009-11-23 05:47:00,18.664,18.672,18.531,18.631,400000.0
2009-11-23 05:48:00,18.58,18.637,18.561,18.566,350000.0
2009-11-23 05:49:00,18.643,18.672,18.537,18.672,1100000.0
2009-11-23 05:50:00,18.6,18.661,18.567,18.653,350000.0
2009-11-23 05:51:00,18.68,18.68,18.571,18.571,450000.0
2009-11-23 05:52:00,18.649,18.663,18.564,18.663,450000.0
2009-11-23 05:53:00,18.592,18.679,18.592,18.659,350000.0
2009-11-23 05:54:00,18.589,18.644,18.556,18.614,350000.0
2009-11-23 05:55:00,18.658,18.668,18.534,18.668,500000.0
2009-11-23 05:56:00,18.574,18.676,18.573,18.573,400000.0
2009-11-23 05:57:00,18.578,18.7,18.578,18.638,450000.0
2009-11-23 05:58:00,18.668,18.668,18.609,18.622,400000.0
2009-11-23 05:59:00,18.668,18.68,18.544,18.68,800000.0
2009-11-23 06:00:00,18.681,18.681,18.6,18.6,450000.0
2009-11-23 06:01:00,18.622,18.656,18.558,18.574,400000.0
2009-11-23 06:02:00,18.591,18.689,18.566,18.629,550000.0
2009-11-23 06:03:00,18.55,18.635,18.523,18.573,400000.0
2009-11-23 06:04:00,18.618,18.671,18.539,18.671,350000.0
2009-11-23 06:05:00,18.576,18.689,18.576,18.673,350000.0
2009-11-23 06:06:00,18.557,18.658,18.515,18.627,300000.0
2009-11-23 06:07:00,18.578,18.698,18.567,18.659,450000.0
2009-11-23 06:08:00,18.628,18.658,18.569,18.622,400000.0
2009-11-23 06:09:00,18.558,18.707,18.535,18.66,700000.0
2009-11-23 06:10:00,18.689,18.694,18.582,18.629,250000.0
2009-11-23 06:11:00,18.616,18.66,18.505,18.554,400000.0
2009-11-23 06:12:00,18.73,18.75,18.72,18.74,300000.0
2009-11-23 06:13:00,18.651,18.651,18.528,18.589,300000.0
2009-11-23 06:14:00,18.627,18.646,18.546,18.605,350000.0
2009-11-23 06:15:00,18.659,18.659,18.543,18.636,350000.0
2009-11-23 06:16:00,18.73,18.74,18.72,18.73,350000.0
2009-11-23 06:17:00,18.654,18.66,18.577,18.609,350000.0
2009-11-23 06:18:00,18.637,18.668,18.583,18.583,450000.0
2009-11-23 06:19:00,18.676,18.684,18.559,18.639,750000.0
2009-11-23 06:20:00,18.606,18.631,18.534,18.574,350000.0
2009-11-23 06:21:00,18.622,18.629,18.569,18.569,350000.0
2009-11-23 06:22:00,18.667,18.667,18.544,18.662,350000.0
2009-11-23 06:23:00,18.686,18.686,18.574,18.574,400000.0
2009-11-23 06:24:00,18.653,18.708,18.6,18.6,500000.0
2009-11-23 06:25:00,18.6,18.659,18.532,18.58,600000.0
2009-11-23 06:26:00,18.624,18.685,18.564,18.577,400000.0
2009-11-23 06:27:00,18.601,18.669,18.592,18.592,400000.0
2009-11-23 06:28:00,18.599,18.661,18.546,18.64,400000.0
2009-11-23 06:29:00,18.558,18.669,18.527,18.639,600000.0
2009-11-23 06:30:00,18.531,18.66,18.504,18.66,350000.0
2009-11-23 06:31:00,18.684,18.684,18.546,18.606,450000.0
2009-11-23 06:32:00,18.629,18.669,18.533,18.563,550000.0
2009-11-23 06:33:00,18.561,18.656,18.561,18.611,450000.0
2009-11-23 06:34:00,18.664,18.687,18.577,18.651,250000.0
2009-11-23 06:35:00,18.588,18.676,18.588,18.597,450000.0
2009-11-23 06:36:00,18.667,18.756,18.65,18.65,400000.0
2009-11-23 06:37:00,18.699,18.746,18.626,18.659,500000.0
2009-11-23 06:38:00,18.694,18.733,18.633,18.733,400000.0
2009-11-23 06:39:00,18.627,18.753,18.619,18.74,850000.0
2009-11-23 06:40:00,18.694,18.744,18.587,18.587,400000.0
2009-11-23 06:41:00,18.668,18.735,18.591,18.622,400000.0
2009-11-23 06:42:00,18.703,18.706,18.549,18.706,550000.0
2009-11-23 06:43:00,18.673,18.717,18.622,18.711,500000.0
2009-11-23 06:44:00,18.728,18.728,18.616,18.616,350000.0
2009-11-23 06:45:00,18.688,18.701,18.547,18.651,400000.0
2009-11-23 06:46:00,18.686,18.723,18.587,18.696,400000.0
2009-11-23 06:47:00,18.627,18.712,18.578,18.661,500000.0
2009-11-23 06:48:00,18.722,18.762,18.631,18.728,450000.0
2009-11-23 06:49:00,18.729,18.806,18.654,18.742,650000.0
2009-11-23 06:50:00,18.727,18.749,18.688,18.749,250000.0
2009-11-23 06:51:00,18.76,18.784,18.643,18.643,400000.0
2009-11-23 06:52:00,18.74,18.778,18.643,18.643,450000.0
2009-11-23 06:53:00,18.754,18.804,18.644,18.756,950000.0
2009-11-23 06:54:00,18.709,18.75,18.621,18.725,450000.0
2009-11-23 06:55:00,18.648,18.767,18.616,18.67,800000.0
2009-11-23 06:56:00,18.627,18.738,18.612,18.738,600000.0
2009-11-23 06:57:00,18.741,18.75,18.609,18.743,500000.0
2009-11-23 06:58:00,18.656,18.75,18.656,18.699,500000.0
2009-11-23 06:59:00,18.661,18.725,18.626,18.721,500000.0
2009-11-23 07:00:00,18.696,18.734,18.601,18.693,350000.0
2009-11-23 07:01:00,18.696,18.733,18.696,18.702,350000.0
2009-11-23 07:02:00,18.695,18.714,18.639,18.683,400000.0
2009-11-23 07:03:00,18.675,18.718,18.605,18.665,450000.0
2009-11-23 07:04:00,18.7,18.7,18.591,18.61,350000.0
2009-11-23 07:05:00,18.566,18.724,18.566,18.695,450000.0
2009-11-23 07:06:00,18.62,18.698,18.583,18.667,500000.0
2009-11-23 07:07:00,18.603,18.747,18.603,18.622,350000.0
2009-11-23 07:08:00,18.671,18.731,18.61,18.61,350000.0
2009-11-23 07:09:00,18.585,18.697,18.579,18.579,350000.0
2009-11-23 07:10:00,18.644,18.711,18.583,18.711,350000.0
2009-11-23 07:11:00,18.652,18.696,18.594,18.658,350000.0
2009-11-23 07:12:00,18.679,18.679,18.602,18.665,400000.0
2009-11-23 07:13:00,18.732,18.766,18.619,18.619,350000.0
2009-11-23 07:14:00,18.729,18.729,18.606,18.714,550000.0
2009-11-23 07:15:00,18.694,18.704,18.564,18.704,450000.0
2009-11-23 07:16:00,18.72,18.72,18.58,18.58,500000.0
2009-11-23 07:17:00,18.589,18.719,18.571,18.691,350000.0
2009-11-23 07:18:00,18.633,18.726,18.61,18.61,500000.0
2009-11-23 07:19:00,18.688,18.688,18.554,18.627,350000.0
2009-11-23 07:20:00,18.637,18.707,18.637,18.683,350000.0
2009-11-23 07:21:00,18.727,18.727,18.593,18.694,500000.0
2009-11-23 07:22:00,18.609,18.706,18.582,18.634,400000.0
2009-11-23 07:23:00,18.569,18.693,18.569,18.62,350000.0
2009-11-23 07:24:00,18.696,18.7,18.582,18.694,450000.0
2009-11-23 07:25:00,18.699,18.751,18.597,18.597,550000.0
2009-11-23 07:26:00,18.677,18.717,18.607,18.669,550000.0
2009-11-23 07:27:00,18.685,18.685,18.514,18.564,400000.0
2009-11-23 07:28:00,18.589,18.689,18.589,18.689,350000.0
2009-11-23 07:29:00,18.646,18.694,18.538,18.602,550000.0
2009-11-23 07:30:00,18.639,18.7,18.574,18.698,350000.0
2009-11-23 07:31:00,18.56,18.717,18.552,18.671,350000.0
2009-11-23 07:32:00,18.661,18.684,18.579,18.645,350000.0
2009-11-23 07:33:00,18.582,18.694,18.543,18.694,400000.0
2009-11-23 07:34:00,18.567,18.679,18.544,18.549,350000.0
2009-11-23 07:35:00,18.576,18.708,18.576,18.584,450000.0
2009-11-23 07:36:00,18.66,18.697,18.589,18.697,350000.0
2009-11-23 07:37:00,18.66,18.691,18.584,18.683,500000.0
2009-11-23 07:38:00,18.575,18.684,18.575,18.641,350000.0
2009-11-23 07:39:00,18.648,18.686,18.544,18.685,400000.0
2009-11-23 07:40:00,18.632,18.713,18.575,18.65,550000.0
2009-11-23 07:41:00,18.698,18.726,18.588,18.689,350000.0
2009-11-23 07:42:00,18.688,18.7,18.588,18.588,500000.0
2009-11-23 07:43:00,18.689,18.796,18.623,18.648,550000.0
2009-11-23 07:44:00,18.73,18.739,18.613,18.656,350000.0
2009-11-23 07:45:00,18.727,18.727,18.607,18.693,500000.0
2009-11-23 07:46:00,18.707,18.741,18.641,18.641,550000.0
2009-11-23 07:47:00,18.714,18.714,18.605,18.709,350000.0
2009-11-23 07:48:00,18.587,18.719,18.582,18.71,500000.0
2009-11-23 07:49:00,18.716,18.744,18.621,18.709,550000.0
2009-11-23 07:50:00,18.707,18.708,18.598,18.708,400000.0
2009-11-23 07:51:00,18.653,18.742,18.615,18.649,450000.0
2009-11-23 07:52:00,18.74,18.75,18.73,18.74,450000.0
2009-11-23 07:53:00,18.674,18.692,18.599,18.61,450000.0
2009-11-23 07:54:00,18.647,18.75,18.598,18.698,550000.0
2009-11-23 07:55:00,18.73,18.73,18.565,18.627,400000.0
2009-11-23 07:56:00,18.647,18.718,18.646,18.67,500000.0
2009-11-23 07:57:00,18.724,18.74,18.615,18.704,450000.0
2009-11-23 07:58:00,18.728,18.728,18.582,18.685,600000.0
2009-11-23 07:59:00,18.699,18.703,18.571,18.703,400000.0
2009-11-23 08:00:00,18.638,18.765,18.638,18.691,350000.0
2009-11-23 08:01:00,18.713,18.779,18.618,18.618,600000.0
2009-11-23 08:02:00,18.734,18.744,18.592,18.715,500000.0
2009-11-23 08:03:00,18.588,18.773,18.588,18.644,500000.0
2009-11-23 08:04:00,18.691,18.731,18.606,18.606,450000.0
2009-11-23 08:05:00,18.624,18.74,18.624,18.703,400000.0
2009-11-23 08:06:00,18.656,18.686,18.599,18.633,350000.0
2009-11-23 08:07:00,18.701,18.701,18.569,18.599,350000.0
2009-11-23 08:08:00,18.701,18.707,18.604,18.644,500000.0
2009-11-23 08:09:00,18.626,18.753,18.626,18.71,550000.0
2009-11-23 08:10:00,18.676,18.703,18.602,18.664,350000.0
2009-11-23 08:11:00,18.646,18.759,18.59,18.59,550000.0
2009-11-23 08:12:00,18.655,18.695,18.593,18.593,350000.0
2009-11-23 08:13:00,18.671,18.727,18.635,18.635,350000.0
2009-11-23 08:14:00,18.674,18.704,18.609,18.609,500000.0
2009-11-23 08:15:00,18.618,18.721,18.618,18.699,400000.0
2009-11-23 08:16:00,18.722,18.722,18.6,18.693,400000.0
2009-11-23 08:17:00,18.658,18.734,18.609,18.702,550000.0
2009-11-23 08:18:00,18.656,18.726,18.589,18.604,350000.0
2009-11-23 08:19:00,18.717,18.752,18.626,18.638,550000.0
2009-11-23 08:20:00,18.636,18.726,18.593,18.726,400000.0
2009-11-23 08:21:00,18.695,18.695,18.573,18.693,400000.0
2009-11-23 08:22:00,18.697,18.715,18.579,18.631,350000.0
2009-11-23 08:23:00,18.613,18.682,18.562,18.666,350000.0
2009-11-23 08:24:00,18.663,18.718,18.572,18.687,500000.0
2009-11-23 08:25:00,18.607,18.706,18.595,18.692,400000.0
2009-11-23 08:26:00,18.673,18.673,18.561,18.64,350000.0
2009-11-23 08:27:00,18.57,18.718,18.57,18.663,400000.0
2009-11-23 08:28:00,18.711,18.711,18.587,18.681,450000.0
2009-11-23 08:29:00,18.681,18.707,18.57,18.707,350000.0
2009-11-23 08:30:00,18.616,18.768,18.616,18.738,500000.0
2009-11-23 08:31:00,18.682,18.686,18.629,18.641,350000.0
2009-11-23 08:32:00,18.581,18.695,18.581,18.643,350000.0
2009-11-23 08:33:00,18.634,18.728,18.623,18.635,450000.0
2009-11-23 08:34:00,18.585,18.709,18.585,18.63,550000.0
2009-11-23 08:35:00,18.656,18.662,18.55,18.566,550000.0
2009-11-23 08:36:00,18.658,18.712,18.596,18.596,400000.0
2009-11-23 08:37:00,18.661,18.687,18.558,18.687,400000.0
2009-11-23 08:38:00,18.595,18.661,18.54,18.546,400000.0
2009-11-23 08:39:00,18.647,18.691,18.576,18.576,400000.0
2009-11-23 08:40:00,18.7,18.7,18.566,18.667,350000.0
2009-11-23 08:41:00,18.605,18.665,18.564,18.656,450000.0
2009-11-23 08:42:00,18.672,18.71,18.575,18.663,350000.0
2009-11-23 08:43:00,18.589,18.677,18.589,18.649,350000.0
2009-11-23 08:44:00,18.653,18.67,18.56,18.605,400000.0
2009-11-23 08:45:00,18.613,18.74,18.576,18.576,550000.0
2009-11-23 08:46:00,18.563,18.751,18.563,18.585,600000.0
2009-11-23 08:47:00,18.706,18.706,18.615,18.665,350000.0
2009-11-23 08:48:00,18.62,18.711,18.565,18.688,800000.0
2009-11-23 08:49:00,18.639,18.723,18.618,18.618,350000.0
2009-11-23 08:50:00,18.631,18.686,18.593,18.686,350000.0
2009-11-23 08:51:00,18.671,18.739,18.609,18.632,500000.0
2009-11-23 08:52:00,18.668,18.727,18.646,18.724,550000.0
2009-11-23 08:53:00,18.82,18.82,18.8,18.82,400000.0
2009-11-23 08:54:00,18.708,18.708,18.561,18.619,400000.0
2009-11-23 08:55:00,18.661,18.7,18.661,18.685,350000.0
2009-11-23 08:56:00,18.627,18.71,18.627,18.63,350000.0
2009-11-23 08:57:00,18.716,18.716,18.614,18.714,500000.0
2009-11-23 08:58:00,18.79,18.8,18.77,18.78,450000.0
2009-11-23 08:59:00,18.652,18.723,18.585,18.712,450000.0
2009-11-23 09:00:00,18.69,18.715,18.601,18.654,1500000.0
2009-11-23 09:01:00,18.704,18.743,18.649,18.711,1250000.0
2009-11-23 09:02:00,18.633,18.697,18.583,18.602,400000.0
2009-11-23 09:03:00,18.684,18.736,18.612,18.694,1300000.0
2009-11-23 09:04:00,18.704,18.736,18.645,18.645,450000.0
2009-11-23 09:05:00,18.682,18.74,18.652,18.705,1800000.0
2009-11-23 09:06:00,18.723,18.757,18.669,18.702,1250000.0
2009-11-23 09:07:00,18.681,18.71,18.57,18.696,500000.0
2009-11-23 09:08:00,18.628,18.752,18.628,18.748,250000.0
2009-11-23 09:09:00,18.675,18.726,18.65,18.653,500000.0
2009-11-23 09:10:00,18.692,18.741,18.629,18.687,450000.0
2009-11-23 09:11:00,18.712,18.761,18.656,18.715,1900000.0
2009-11-23 09:12:00,18.747,18.747,18.654,18.654,300000.0
2009-11-23 09:13:00,18.706,18.766,18.621,18.704,1450000.0
2009-11-23 09:14:00,18.725,18.76,18.642,18.685,350000.0
2009-11-23 09:15:00,18.709,18.739,18.62,18.676,400000.0
2009-11-23 09:16:00,18.726,18.774,18.637,18.723,1500000.0
2009-11-23 09:17:00,18.669,18.702,18.639,18.689,1500000.0
2009-11-23 09:18:00,18.665,18.757,18.651,18.665,1650000.0
2009-11-23 09:19:00,18.663,18.785,18.639,18.718,1800000.0
2009-11-23 09:20:00,18.679,18.738,18.632,18.716,350000.0
2009-11-23 09:21:00,18.738,18.753,18.667,18.679,350000.0
2009-11-23 09:22:00,18.688,18.759,18.636,18.649,500000.0
2009-11-23 09:23:00,18.755,18.76,18.621,18.735,350000.0
2009-11-23 09:24:00,18.699,18.756,18.646,18.694,1500000.0
2009-11-23 09:25:00,18.704,18.785,18.651,18.763,400000.0
2009-11-23 09:26:00,18.72,18.802,18.665,18.719,1200000.0
2009-11-23 09:27:00,18.751,18.781,18.663,18.747,400000.0
2009-11-23 09:28:00,18.699,18.757,18.682,18.712,1550000.0
2009-11-23 09:29:00,18.72,18.808,18.683,18.683,1400000.0
2009-11-23 09:30:00,18.667,18.805,18.667,18.712,450000.0
2009-11-23 09:31:00,18.674,18.79,18.626,18.711,450000.0
2009-11-23 09:32:00,18.687,18.705,18.664,18.695,350000.0
2009-11-23 09:33:00,18.717,18.738,18.642,18.738,400000.0
2009-11-23 09:34:00,18.667,18.834,18.646,18.686,1950000.0
2009-11-23 09:35:00,18.702,18.822,18.7,18.8,1450000.0
2009-11-23 09:36:00,18.675,18.765,18.666,18.684,1600000.0
2009-11-23 09:37:00,18.702,18.85,18.687,18.735,1550000.0
2009-11-23 09:38:00,18.729,18.844,18.719,18.809,350000.0
2009-11-23 09:39:00,18.774,18.858,18.74,18.74,550000.0
2009-11-23 09:40:00,18.702,18.851,18.684,18.754,400000.0
2009-11-23 09:41:00,18.691,18.809,18.691,18.763,550000.0
2009-11-23 09:42:00,18.813,18.817,18.719,18.805,350000.0
2009-11-23 09:43:00,18.712,18.838,18.712,18.805,400000.0
2009-11-23 09:44:00,18.765,18.831,18.736,18.766,2000000.0
2009-11-23 09:45:00,18.841,18.841,18.752,18.768,450000.0
2009-11-23 09:46:00,18.828,18.83,18.738,18.83,400000.0
2009-11-23 09:47:00,18.743,18.811,18.743,18.797,400000.0
2009-11-23 09:48:00,18.788,18.813,18.707,18.707,1500000.0
2009-11-23 09:49:00,18.786,18.806,18.671,18.728,400000.0
2009-11-23 09:50:00,18.69,18.79,18.645,18.79,800000.0
2009-11-23 09:51:00,18.805,18.808,18.676,18.676,400000.0
2009-11-23 09:52:00,18.762,18.792,18.65,18.758,400000.0
2009-11-23 09:53:00,18.727,18.795,18.656,18.76,450000.0
2009-11-23 09:54:00,18.791,18.805,18.661,18.747,750000.0
2009-11-23 09:55:00,18.797,18.803,18.666,18.752,450000.0
2009-11-23 09:56:00,18.795,18.813,18.672,18.761,550000.0
2009-11-23 09:57:00,18.753,18.753,18.701,18.741,350000.0
2009-11-23 09:58:00,18.675,18.733,18.633,18.633,400000.0
2009-11-23 09:59:00,18.651,18.795,18.636,18.672,450000.0
2009-11-23 10:00:00,18.681,18.778,18.679,18.757,600000.0
2009-11-23 10:01:00,18.78,18.788,18.681,18.746,400000.0
2009-11-23 10:02:00,18.751,18.773,18.639,18.772,400000.0
2009-11-23 10:03:00,18.711,18.815,18.665,18.71,500000.0
2009-11-23 10:04:00,18.697,18.772,18.641,18.772,550000.0
2009-11-23 10:05:00,18.734,18.789,18.704,18.712,350000.0
2009-11-23 10:06:00,18.755,18.768,18.656,18.711,550000.0
2009-11-23 10:07:00,18.776,18.821,18.685,18.776,450000.0
2009-11-23 10:08:00,18.796,18.815,18.701,18.733,550000.0
2009-11-23 10:09:00,18.705,18.751,18.686,18.737,500000.0
2009-11-23 10:10:00,18.742,18.782,18.635,18.647,650000.0
2009-11-23 10:11:00,18.782,18.782,18.664,18.695,450000.0
2009-11-23 10:12:00,18.65,18.79,18.648,18.784,400000.0
2009-11-23 10:13:00,18.653,18.742,18.626,18.676,350000.0
2009-11-23 10:14:00,18.681,18.764,18.63,18.681,550000.0
2009-11-23 10:15:00,18.663,18.806,18.663,18.734,650000.0
2009-11-23 10:16:00,18.645,18.788,18.635,18.788,450000.0
2009-11-23 10:17:00,18.713,18.772,18.665,18.763,400000.0
2009-11-23 10:18:00,18.766,18.795,18.677,18.795,750000.0
2009-11-23 10:19:00,18.75,18.773,18.666,18.727,550000.0
2009-11-23 10:20:00,18.802,18.812,18.676,18.755,600000.0
2009-11-23 10:21:00,18.647,18.791,18.647,18.756,500000.0
2009-11-23 10:22:00,18.693,18.764,18.639,18.714,350000.0
2009-11-23 10:23:00,18.741,18.742,18.635,18.656,350000.0
2009-11-23 10:24:00,18.712,18.799,18.648,18.773,500000.0
2009-11-23 10:25:00,18.689,18.768,18.625,18.685,400000.0
2009-11-23 10:26:00,18.747,18.785,18.689,18.692,400000.0
2009-11-23 10:27:00,18.665,18.746,18.643,18.708,500000.0
2009-11-23 10:28:00,18.735,18.775,18.649,18.721,600000.0
2009-11-23 10:29:00,18.762,18.8,18.682,18.702,450000.0
2009-11-23 10:30:00,18.783,18.783,18.687,18.695,400000.0
2009-11-23 10:31:00,18.759,18.793,18.656,18.664,350000.0
2009-11-23 10:32:00,18.724,18.762,18.635,18.758,650000.0
2009-11-23 10:33:00,18.746,18.808,18.676,18.682,450000.0
2009-11-23 10:34:00,18.728,18.778,18.627,18.778,450000.0
2009-11-23 10:35:00,18.756,18.782,18.615,18.667,550000.0
2009-11-23 10:36:00,18.688,18.827,18.688,18.762,400000.0
2009-11-23 10:37:00,18.673,18.769,18.648,18.704,450000.0
2009-11-23 10:38:00,18.723,18.78,18.67,18.78,350000.0
2009-11-23 10:39:00,18.694,18.834,18.678,18.812,350000.0
2009-11-23 10:40:00,18.709,18.813,18.666,18.769,550000.0
2009-11-23 10:41:00,18.748,18.808,18.704,18.771,550000.0
2009-11-23 10:42:00,18.711,18.775,18.66,18.715,400000.0
2009-11-23 10:43:00,18.695,18.751,18.635,18.714,500000.0
2009-11-23 10:44:00,18.789,18.789,18.674,18.678,350000.0
2009-11-23 10:45:00,18.678,18.817,18.678,18.726,350000.0
2009-11-23 10:46:00,18.794,18.794,18.668,18.671,600000.0
2009-11-23 10:47:00,18.773,18.791,18.702,18.702,400000.0
2009-11-23 10:48:00,18.677,18.843,18.677,18.762,400000.0
2009-11-23 10:49:00,18.765,18.801,18.724,18.787,400000.0
2009-11-23 10:50:00,18.781,18.818,18.677,18.785,450000.0
2009-11-23 10:51:00,18.679,18.774,18.647,18.774,350000.0
2009-11-23 10:52:00,18.66,18.834,18.66,18.702,550000.0
2009-11-23 10:53:00,18.727,18.757,18.622,18.747,400000.0
2009-11-23 10:54:00,18.7,18.774,18.668,18.703,600000.0
2009-11-23 10:55:00,18.67,18.784,18.624,18.757,400000.0
2009-11-23 10:56:00,18.741,18.776,18.673,18.776,400000.0
2009-11-23 10:57:00,18.715,18.766,18.67,18.67,400000.0
2009-11-23 10:58:00,18.761,18.785,18.654,18.747,400000.0
2009-11-23 10:59:00,18.74,18.762,18.601,18.65,350000.0
2009-11-23 11:00:00,18.655,18.751,18.65,18.65,400000.0
2009-11-23 11:01:00,18.596,18.736,18.578,18.616,450000.0
2009-11-23 11:02:00,18.715,18.745,18.633,18.718,850000.0
2009-11-23 11:03:00,18.635,18.725,18.603,18.644,400000.0
2009-11-23 11:04:00,18.623,18.749,18.623,18.731,350000.0
2009-11-23 11:05:00,18.683,18.722,18.615,18.7,400000.0
2009-11-23 11:06:00,18.615,18.733,18.592,18.681,450000.0
2009-11-23 11:07:00,18.749,18.775,18.646,18.646,350000.0
2009-11-23 11:08:00,18.649,18.776,18.642,18.699,500000.0
2009-11-23 11:09:00,18.715,18.777,18.658,18.658,350000.0
2009-11-23 11:10:00,18.62,18.741,18.62,18.713,450000.0
2009-11-23 11:11:00,18.699,18.706,18.574,18.682,450000.0
2009-11-23 11:12:00,18.645,18.773,18.62,18.632,600000.0
2009-11-23 11:13:00,18.728,18.751,18.663,18.663,500000.0
2009-11-23 11:14:00,18.721,18.725,18.602,18.624,350000.0
2009-11-23 11:15:00,18.67,18.723,18.623,18.7,400000.0
2009-11-23 11:16:00,18.709,18.742,18.608,18.608,400000.0
2009-11-23 11:17:00,18.714,18.714,18.535,18.669,700000.0
2009-11-23 11:18:00,18.698,18.731,18.603,18.645,400000.0
2009-11-23 11:19:00,18.672,18.698,18.623,18.636,450000.0
2009-11-23 11:20:00,18.728,18.735,18.647,18.735,500000.0
2009-11-23 11:21:00,18.719,18.773,18.615,18.615,450000.0
2009-11-23 11:22:00,18.662,18.725,18.63,18.702,500000.0
2009-11-23 11:23:00,18.724,18.747,18.632,18.632,400000.0
2009-11-23 11:24:00,18.629,18.674,18.607,18.619,400000.0
2009-11-23 11:25:00,18.716,18.752,18.665,18.698,350000.0
2009-11-23 11:26:00,18.713,18.713,18.624,18.709,450000.0
2009-11-23 11:27:00,18.737,18.748,18.615,18.723,450000.0
2009-11-23 11:28:00,18.731,18.739,18.598,18.598,350000.0
2009-11-23 11:29:00,18.648,18.744,18.608,18.741,600000.0
2009-11-23 11:30:00,18.66,18.739,18.632,18.739,400000.0
2009-11-23 11:31:00,18.711,18.725,18.619,18.707,550000.0
2009-11-23 11:32:00,18.737,18.737,18.622,18.689,650000.0
2009-11-23 11:33:00,18.739,18.742,18.657,18.675,400000.0
2009-11-23 11:34:00,18.693,18.712,18.613,18.646,350000.0
2009-11-23 11:35:00,18.722,18.722,18.63,18.687,400000.0
2009-11-23 11:36:00,18.755,18.755,18.608,18.714,500000.0
2009-11-23 11:37:00,18.663,18.701,18.601,18.701,450000.0
2009-11-23 11:38:00,18.734,18.734,18.595,18.643,400000.0
2009-11-23 11:39:00,18.757,18.788,18.627,18.752,550000.0
2009-11-23 11:40:00,18.756,18.785,18.67,18.67,500000.0
2009-11-23 11:41:00,18.734,18.734,18.582,18.721,400000.0
2009-11-23 11:42:00,18.716,18.716,18.608,18.608,350000.0
2009-11-23 11:43:00,18.728,18.752,18.632,18.681,550000.0
2009-11-23 11:44:00,18.734,18.781,18.621,18.732,400000.0
2009-11-23 11:45:00,18.626,18.747,18.626,18.64,400000.0
2009-11-23 11:46:00,18.678,18.765,18.637,18.713,450000.0
2009-11-23 11:47:00,18.654,18.75,18.616,18.7,600000.0
2009-11-23 11:48:00,18.716,18.768,18.619,18.646,450000.0
2009-11-23 11:49:00,18.623,18.74,18.599,18.74,350000.0
2009-11-23 11:50:00,18.753,18.753,18.606,18.626,350000.0
2009-11-23 11:51:00,18.79,18.81,18.79,18.81,350000.0
2009-11-23 11:52:00,18.661,18.775,18.633,18.663,350000.0
2009-11-23 11:53:00,18.676,18.724,18.654,18.654,500000.0
2009-11-23 11:54:00,18.623,18.764,18.623,18.739,650000.0
2009-11-23 11:55:00,18.751,18.751,18.626,18.626,500000.0
2009-11-23 11:56:00,18.771,18.771,18.596,18.756,550000.0
2009-11-23 11:57:00,18.761,18.769,18.679,18.764,450000.0
2009-11-23 11:58:00,18.768,18.793,18.684,18.762,450000.0
2009-11-23 11:59:00,18.762,18.763,18.62,18.623,550000.0
2009-11-23 12:00:00,18.729,18.814,18.712,18.81,450000.0
2009-11-23 12:01:00,18.799,18.854,18.727,18.738,350000.0
2009-11-23 12:02:00,18.727,18.8,18.67,18.67,350000.0
2009-11-23 12:03:00,18.677,18.82,18.677,18.82,450000.0
2009-11-23 12:04:00,18.701,18.789,18.664,18.75,350000.0
2009-11-23 12:05:00,18.805,18.805,18.684,18.775,450000.0
2009-11-23 12:06:00,18.726,18.82,18.69,18.816,400000.0
2009-11-23 12:07:00,18.691,18.815,18.686,18.686,350000.0
2009-11-23 12:08:00,18.785,18.785,18.643,18.664,500000.0
2009-11-23 12:09:00,18.732,18.828,18.684,18.787,550000.0
2009-11-23 12:10:00,18.819,18.828,18.763,18.804,350000.0
2009-11-23 12:11:00,18.715,18.794,18.696,18.696,350000.0
2009-11-23 12:12:00,18.698,18.868,18.695,18.802,550000.0
2009-11-23 12:13:00,18.819,18.84,18.705,18.731,350000.0
2009-11-23 12:14:00,18.739,18.834,18.691,18.693,400000.0
2009-11-23 12:15:00,18.772,18.81,18.672,18.765,550000.0
2009-11-23 12:16:00,18.737,18.807,18.681,18.785,350000.0
2009-11-23 12:17:00,18.72,18.816,18.687,18.764,400000.0
2009-11-23 12:18:00,18.81,18.81,18.679,18.679,500000.0
2009-11-23 12:19:00,18.722,18.759,18.661,18.661,550000.0
2009-11-23 12:20:00,18.732,18.812,18.709,18.709,350000.0
2009-11-23 12:21:00,18.673,18.79,18.666,18.75,400000.0
2009-11-23 12:22:00,18.691,18.826,18.691,18.826,400000.0
2009-11-23 12:23:00,18.78,18.81,18.679,18.702,550000.0
2009-11-23 12:24:00,18.731,18.802,18.632,18.757,500000.0
2009-11-23 12:25:00,18.788,18.812,18.717,18.717,450000.0
2009-11-23 12:26:00,18.75,18.77,18.687,18.717,350000.0
2009-11-23 12:27:00,18.811,18.811,18.669,18.719,350000.0
2009-11-23 12:28:00,18.666,18.771,18.666,18.675,350000.0
2009-11-23 12:29:00,18.739,18.821,18.68,18.741,400000.0
2009-11-23 12:30:00,18.736,18.82,18.714,18.82,400000.0
2009-11-23 12:31:00,18.769,18.795,18.743,18.778,350000.0
2009-11-23 12:32:00,18.687,18.809,18.687,18.79,450000.0
2009-11-23 12:33:00,18.702,18.821,18.702,18.72,450000.0
2009-11-23 12:34:00,18.815,18.815,18.682,18.811,500000.0
2009-11-23 12:35:00,18.724,18.844,18.716,18.769,600000.0
2009-11-23 12:36:00,18.75,18.791,18.671,18.704,450000.0
2009-11-23 12:37:00,18.763,18.803,18.682,18.803,400000.0
2009-11-23 12:38:00,18.795,18.795,18.636,18.711,750000.0
2009-11-23 12:39:00,18.666,18.782,18.666,18.761,650000.0
2009-11-23 12:40:00,18.661,18.828,18.661,18.728,450000.0
2009-11-23 12:41:00,18.79,18.8,18.78,18.79,500000.0
2009-11-23 12:42:00,18.784,18.784,18.622,18.745,500000.0
2009-11-23 12:43:00,18.811,18.811,18.669,18.669,350000.0
2009-11-23 12:44:00,18.737,18.833,18.686,18.808,400000.0
2009-11-23 12:45:00,18.695,18.814,18.695,18.696,400000.0
2009-11-23 12:46:00,18.74,18.796,18.669,18.718,400000.0
2009-11-23 12:47:00,18.709,18.763,18.676,18.758,350000.0
2009-11-23 12:48:00,18.694,18.797,18.691,18.797,400000.0
2009-11-23 12:49:00,18.781,18.781,18.586,18.656,550000.0
2009-11-23 12:50:00,18.801,18.801,18.656,18.704,350000.0
2009-11-23 12:51:00,18.745,18.787,18.693,18.722,250000.0
2009-11-23 12:52:00,18.772,18.793,18.656,18.69,350000.0
2009-11-23 12:53:00,18.711,18.822,18.711,18.822,400000.0
2009-11-23 12:54:00,18.75,18.837,18.704,18.793,400000.0
2009-11-23 12:55:00,18.771,18.809,18.668,18.745,400000.0
2009-11-23 12:56:00,18.817,18.827,18.695,18.819,450000.0
2009-11-23 12:57:00,18.755,18.783,18.683,18.754,400000.0
2009-11-23 12:58:00,18.729,18.826,18.699,18.826,400000.0
2009-11-23 12:59:00,18.72,18.814,18.682,18.775,350000.0
2009-11-23 13:00:00,18.81,18.838,18.686,18.748,550000.0
2009-11-23 13:01:00,18.745,18.804,18.703,18.78,550000.0
2009-11-23 13:02:00,18.684,18.779,18.648,18.707,450000.0
2009-11-23 13:03:00,18.75,18.75,18.73,18.74,450000.0
2009-11-23 13:04:00,18.75,18.755,18.632,18.702,450000.0
2009-11-23 13:05:00,18.695,18.82,18.673,18.78,400000.0
2009-11-23 13:06:00,18.753,18.787,18.684,18.684,500000.0
2009-11-23 13:07:00,18.761,18.761,18.631,18.752,400000.0
2009-11-23 13:08:00,18.766,18.795,18.704,18.775,350000.0
2009-11-23 13:09:00,18.679,18.806,18.667,18.667,550000.0
2009-11-23 13:10:00,18.661,18.795,18.649,18.795,500000.0
2009-11-23 13:11:00,18.769,18.785,18.68,18.744,400000.0
2009-11-23 13:12:00,18.755,18.801,18.677,18.753,350000.0
2009-11-23 13:13:00,18.801,18.801,18.651,18.777,400000.0
2009-11-23 13:14:00,18.698,18.815,18.681,18.773,400000.0
2009-11-23 13:15:00,18.733,18.733,18.621,18.653,450000.0
2009-11-23 13:16:00,18.781,18.796,18.67,18.749,500000.0
2009-11-23 13:17:00,18.792,18.792,18.662,18.704,450000.0
2009-11-23 13:18:00,18.796,18.796,18.696,18.732,350000.0
2009-11-23 13:19:00,18.686,18.807,18.686,18.716,700000.0
2009-11-23 13:20:00,18.676,18.787,18.609,18.72,800000.0
2009-11-23 13:21:00,18.739,18.784,18.702,18.73,400000.0
2009-11-23 13:22:00,18.67,18.837,18.67,18.726,550000.0
2009-11-23 13:23:00,18.778,18.804,18.665,18.696,450000.0
2009-11-23 13:24:00,18.762,18.762,18.678,18.679,350000.0
2009-11-23 13:25:00,18.662,18.8,18.662,18.734,450000.0
2009-11-23 13:26:00,18.685,18.775,18.664,18.664,350000.0
2009-11-23 13:27:00,18.654,18.737,18.64,18.668,500000.0
2009-11-23 13:28:00,18.751,18.77,18.636,18.708,350000.0
2009-11-23 13:29:00,18.727,18.779,18.674,18.77,650000.0
2009-11-23 13:30:00,18.76,18.76,18.68,18.754,450000.0
2009-11-23 13:31:00,18.799,18.811,18.714,18.771,400000.0
2009-11-23 13:32:00,18.746,18.746,18.632,18.632,450000.0
2009-11-23 13:33:00,18.711,18.774,18.65,18.71,350000.0
2009-11-23 13:34:00,18.644,18.789,18.644,18.712,700000.0
2009-11-23 13:35:00,18.74,18.772,18.633,18.687,550000.0
2009-11-23 13:36:00,18.692,18.815,18.682,18.778,650000.0
2009-11-23 13:37:00,18.787,18.792,18.703,18.757,350000.0
2009-11-23 13:38:00,18.75,18.781,18.639,18.741,400000.0
2009-11-23 13:39:00,18.693,18.799,18.693,18.702,600000.0
2009-11-23 13:40:00,18.695,18.785,18.694,18.785,400000.0
2009-11-23 13:41:00,18.625,18.801,18.625,18.75,400000.0
2009-11-23 13:42:00,18.684,18.749,18.652,18.654,350000.0
2009-11-23 13:43:00,18.773,18.773,18.62,18.674,750000.0
2009-11-23 13:44:00,18.718,18.781,18.668,18.731,450000.0
2009-11-23 13:45:00,18.705,18.79,18.664,18.753,350000.0
2009-11-23 13:46:00,18.748,18.748,18.621,18.684,400000.0
2009-11-23 13:47:00,18.647,18.807,18.647,18.683,550000.0
2009-11-23 13:48:00,18.768,18.768,18.629,18.65,650000.0
2009-11-23 13:49:00,18.755,18.755,18.666,18.666,350000.0
2009-11-23 13:50:00,18.759,18.769,18.603,18.636,550000.0
2009-11-23 13:51:00,18.684,18.779,18.665,18.743,350000.0
2009-11-23 13:52:00,18.774,18.787,18.646,18.746,350000.0
2009-11-23 13:53:00,18.692,18.791,18.681,18.689,500000.0
2009-11-23 13:54:00,18.687,18.771,18.653,18.742,400000.0
2009-11-23 13:55:00,18.766,18.766,18.645,18.76,350000.0
2009-11-23 13:56:00,18.665,18.724,18.653,18.716,500000.0
2009-11-23 13:57:00,18.749,18.749,18.594,18.682,400000.0
2009-11-23 13:58:00,18.759,18.759,18.617,18.617,750000.0
2009-11-23 13:59:00,18.76,18.76,18.624,18.695,350000.0
2009-11-23 14:00:00,18.672,18.749,18.626,18.711,600000.0
2009-11-23 14:01:00,18.739,18.744,18.649,18.744,400000.0
2009-11-23 14:02:00,18.734,18.734,18.603,18.718,350000.0
2009-11-23 14:03:00,18.64,18.712,18.632,18.701,350000.0
2009-11-23 14:04:00,18.607,18.742,18.607,18.742,400000.0
2009-11-23 14:05:00,18.653,18.723,18.653,18.721,400000.0
2009-11-23 14:06:00,18.728,18.728,18.618,18.622,450000.0
2009-11-23 14:07:00,18.715,18.75,18.621,18.743,350000.0
2009-11-23 14:08:00,18.626,18.716,18.59,18.701,400000.0
2009-11-23 14:09:00,18.725,18.725,18.585,18.639,400000.0
2009-11-23 14:10:00,18.678,18.752,18.625,18.743,400000.0
2009-11-23 14:11:00,18.632,18.743,18.619,18.619,450000.0
2009-11-23 14:12:00,18.724,18.724,18.625,18.703,350000.0
2009-11-23 14:13:00,18.679,18.761,18.609,18.718,450000.0
2009-11-23 14:14:00,18.622,18.733,18.617,18.686,550000.0
2009-11-23 14:15:00,18.677,18.723,18.587,18.707,750000.0
2009-11-23 14:16:00,18.696,18.719,18.625,18.649,400000.0
2009-11-23 14:17:00,18.632,18.734,18.609,18.681,400000.0
2009-11-23 14:18:00,18.643,18.689,18.612,18.661,400000.0
2009-11-23 14:19:00,18.714,18.718,18.542,18.718,700000.0
2009-11-23 14:20:00,18.691,18.705,18.589,18.678,500000.0
2009-11-23 14:21:00,18.733,18.733,18.595,18.642,400000.0
2009-11-23 14:22:00,18.724,18.724,18.623,18.709,400000.0
2009-11-23 14:23:00,18.702,18.753,18.624,18.673,450000.0
2009-11-23 14:24:00,18.722,18.755,18.657,18.719,400000.0
2009-11-23 14:25:00,18.663,18.746,18.658,18.725,450000.0
2009-11-23 14:26:00,18.746,18.746,18.62,18.709,500000.0
2009-11-23 14:27:00,18.699,18.699,18.594,18.656,400000.0
2009-11-23 14:28:00,18.713,18.713,18.55,18.603,450000.0
2009-11-23 14:29:00,18.626,18.715,18.626,18.715,550000.0
2009-11-23 14:30:00,18.628,18.77,18.628,18.739,550000.0
2009-11-23 14:31:00,18.74,18.74,18.597,18.662,400000.0
2009-11-23 14:32:00,18.707,18.745,18.629,18.695,350000.0
2009-11-23 14:33:00,18.675,18.727,18.584,18.649,650000.0
2009-11-23 14:34:00,18.758,18.758,18.663,18.724,350000.0
2009-11-23 14:35:00,18.743,18.76,18.638,18.755,350000.0
2009-11-23 14:36:00,18.758,18.758,18.641,18.711,400000.0
2009-11-23 14:37:00,18.608,18.734,18.592,18.73,450000.0
2009-11-23 14:38:00,18.748,18.748,18.59,18.652,500000.0
2009-11-23 14:39:00,18.673,18.721,18.62,18.701,500000.0
2009-11-23 14:40:00,18.658,18.767,18.629,18.717,550000.0
2009-11-23 14:41:00,18.75,18.75,18.599,18.684,450000.0
2009-11-23 14:42:00,18.692,18.707,18.598,18.624,500000.0
2009-11-23 14:43:00,18.636,18.709,18.616,18.616,500000.0
2009-11-23 14:44:00,18.68,18.766,18.606,18.613,350000.0
2009-11-23 14:45:00,18.7,18.709,18.627,18.667,400000.0
2009-11-23 14:46:00,18.729,18.729,18.589,18.645,450000.0
2009-11-23 14:47:00,18.71,18.724,18.61,18.724,550000.0
2009-11-23 14:48:00,18.732,18.732,18.648,18.648,400000.0
2009-11-23 14:49:00,18.717,18.733,18.649,18.679,400000.0
2009-11-23 14:50:00,18.674,18.734,18.643,18.643,500000.0
2009-11-23 14:51:00,18.695,18.771,18.658,18.727,350000.0
2009-11-23 14:52:00,18.702,18.787,18.662,18.664,500000.0
2009-11-23 14:53:00,18.712,18.746,18.606,18.746,450000.0
2009-11-23 14:54:00,18.729,18.758,18.619,18.634,550000.0
2009-11-23 14:55:00,18.714,18.733,18.635,18.693,450000.0
2009-11-23 14:56:00,18.721,18.744,18.586,18.719,600000.0
2009-11-23 14:57:00,18.651,18.705,18.617,18.617,400000.0
2009-11-23 14:58:00,18.641,18.703,18.592,18.703,450000.0
2009-11-23 14:59:00,18.733,18.758,18.685,18.752,350000.0
2009-11-23 15:00:00,18.654,18.76,18.647,18.741,350000.0
2009-11-23 15:01:00,18.709,18.75,18.643,18.661,450000.0
2009-11-23 15:02:00,18.675,18.717,18.602,18.717,350000.0
2009-11-23 15:03:00,18.736,18.736,18.632,18.731,350000.0
2009-11-23 15:04:00,18.688,18.743,18.642,18.647,500000.0
2009-11-23 15:05:00,18.691,18.723,18.646,18.697,550000.0
2009-11-23 15:06:00,18.69,18.719,18.624,18.662,400000.0
2009-11-23 15:07:00,18.61,18.72,18.583,18.72,500000.0
2009-11-23 15:08:00,18.702,18.736,18.633,18.68,350000.0
2009-11-23 15:09:00,18.609,18.695,18.556,18.616,450000.0
2009-11-23 15:10:00,18.648,18.712,18.605,18.687,400000.0
2009-11-23 15:11:00,18.704,18.704,18.577,18.669,450000.0
2009-11-23 15:12:00,18.708,18.708,18.545,18.574,500000.0
2009-11-23 15:13:00,18.561,18.634,18.556,18.556,400000.0
2009-11-23 15:14:00,18.621,18.673,18.55,18.641,400000.0
2009-11-23 15:15:00,18.604,18.706,18.573,18.573,500000.0
2009-11-23 15:16:00,18.658,18.658,18.532,18.601,450000.0
2009-11-23 15:17:00,18.623,18.658,18.532,18.57,550000.0
2009-11-23 15:18:00,18.619,18.679,18.546,18.679,400000.0
2009-11-23 15:19:00,18.596,18.665,18.523,18.665,350000.0
2009-11-23 15:20:00,18.569,18.681,18.559,18.56,550000.0
2009-11-23 15:21:00,18.666,18.699,18.62,18.62,400000.0
2009-11-23 15:22:00,18.699,18.699,18.62,18.62,400000.0
2009-11-23 15:23:00,18.634,18.643,18.567,18.643,350000.0
2009-11-23 15:24:00,18.633,18.716,18.556,18.661,500000.0
2009-11-23 15:25:00,18.549,18.664,18.549,18.644,350000.0
2009-11-23 15:26:00,18.572,18.66,18.552,18.61,350000.0
2009-11-23 15:27:00,18.644,18.672,18.538,18.541,400000.0
2009-11-23 15:28:00,18.588,18.688,18.588,18.688,400000.0
2009-11-23 15:29:00,18.638,18.688,18.537,18.591,500000.0
2009-11-23 15:30:00,18.679,18.685,18.57,18.57,350000.0
2009-11-23 15:31:00,18.568,18.713,18.568,18.586,550000.0
2009-11-23 15:32:00,18.663,18.689,18.553,18.648,350000.0
2009-11-23 15:33:00,18.611,18.69,18.563,18.69,400000.0
2009-11-23 15:34:00,18.596,18.704,18.596,18.704,350000.0
2009-11-23 15:35:00,18.682,18.702,18.574,18.684,600000.0
2009-11-23 15:36:00,18.64,18.724,18.632,18.632,650000.0
2009-11-23 15:37:00,18.615,18.74,18.615,18.68,550000.0
2009-11-23 15:38:00,18.716,18.732,18.593,18.732,600000.0
2009-11-23 15:39:00,18.694,18.714,18.585,18.585,550000.0
2009-11-23 15:40:00,18.638,18.756,18.607,18.696,500000.0
2009-11-23 15:41:00,18.591,18.701,18.591,18.62,500000.0
2009-11-23 15:42:00,18.692,18.732,18.603,18.613,400000.0
2009-11-23 15:43:00,18.587,18.676,18.587,18.621,500000.0
2009-11-23 15:44:00,18.641,18.692,18.622,18.628,400000.0
2009-11-23 15:45:00,18.707,18.707,18.566,18.626,350000.0
2009-11-23 15:46:00,18.663,18.699,18.534,18.699,400000.0
2009-11-23 15:47:00,18.592,18.702,18.565,18.565,350000.0
2009-11-23 15:48:00,18.617,18.719,18.6,18.629,550000.0
2009-11-23 15:49:00,18.648,18.681,18.591,18.667,400000.0
2009-11-23 15:50:00,18.662,18.704,18.592,18.592,500000.0
2009-11-23 15:51:00,18.671,18.688,18.6,18.605,550000.0
2009-11-23 15:52:00,18.67,18.703,18.601,18.644,450000.0
2009-11-23 15:53:00,18.666,18.682,18.556,18.663,500000.0
2009-11-23 15:54:00,18.598,18.725,18.598,18.689,350000.0
2009-11-23 15:55:00,18.594,18.627,18.534,18.588,400000.0
2009-11-23 15:56:00,18.601,18.704,18.579,18.628,500000.0
2009-11-23 15:57:00,18.609,18.7,18.569,18.67,500000.0
2009-11-23 15:58:00,18.56,18.675,18.535,18.635,750000.0
2009-11-23 15:59:00,18.709,18.71,18.621,18.702,550000.0
2009-11-23 16:00:00,18.58,18.707,18.58,18.596,350000.0
2009-11-23 16:01:00,18.709,18.709,18.571,18.583,350000.0
2009-11-23 16:02:00,18.593,18.712,18.583,18.649,550000.0
2009-11-23 16:03:00,18.687,18.731,18.607,18.649,450000.0
2009-11-23 16:04:00,18.745,18.752,18.628,18.695,350000.0
2009-11-23 16:05:00,18.635,18.74,18.576,18.74,400000.0
2009-11-23 16:06:00,18.777,18.777,18.633,18.749,500000.0
2009-11-23 16:07:00,18.724,18.833,18.677,18.677,500000.0
2009-11-23 16:08:00,18.702,18.795,18.67,18.755,400000.0
2009-11-23 16:09:00,18.814,18.814,18.685,18.752,350000.0
2009-11-23 16:10:00,18.693,18.824,18.693,18.717,400000.0
2009-11-23 16:11:00,18.711,18.782,18.661,18.782,350000.0
2009-11-23 16:12:00,18.831,18.841,18.712,18.76,450000.0
2009-11-23 16:13:00,18.817,18.817,18.709,18.778,500000.0
2009-11-23 16:14:00,18.807,18.812,18.702,18.703,450000.0
2009-11-23 16:15:00,18.758,18.796,18.69,18.766,500000.0
2009-11-23 16:16:00,18.705,18.801,18.64,18.676,450000.0
2009-11-23 16:17:00,18.661,18.813,18.661,18.753,500000.0
2009-11-23 16:18:00,18.674,18.802,18.636,18.736,550000.0
2009-11-23 16:19:00,18.755,18.789,18.7,18.714,550000.0
2009-11-23 16:20:00,18.725,18.8,18.642,18.779,400000.0
2009-11-23 16:21:00,18.699,18.831,18.693,18.757,500000.0
2009-11-23 16:22:00,18.78,18.812,18.695,18.741,350000.0
2009-11-23 16:23:00,18.656,18.822,18.656,18.788,550000.0
2009-11-23 16:24:00,18.745,18.816,18.64,18.64,350000.0
2009-11-23 16:25:00,18.743,18.77,18.647,18.732,400000.0
2009-11-23 16:26:00,18.708,18.774,18.691,18.691,500000.0
2009-11-23 16:27:00,18.697,18.787,18.672,18.682,400000.0
2009-11-23 16:28:00,18.719,18.81,18.682,18.718,450000.0
2009-11-23 16:29:00,18.716,18.787,18.691,18.691,450000.0
2009-11-23 16:30:00,18.695,18.871,18.695,18.842,550000.0
2009-11-23 16:31:00,18.724,18.83,18.714,18.798,350000.0
2009-11-23 16:32:00,18.834,18.834,18.715,18.715,500000.0
2009-11-23 16:33:00,18.807,18.836,18.751,18.809,600000.0
2009-11-23 16:34:00,18.815,18.815,18.666,18.693,400000.0
2009-11-23 16:35:00,18.702,18.818,18.702,18.735,450000.0
2009-11-23 16:36:00,18.697,18.801,18.648,18.791,500000.0
2009-11-23 16:37:00,18.723,18.833,18.723,18.75,350000.0
2009-11-23 16:38:00,18.798,18.806,18.722,18.722,550000.0
2009-11-23 16:39:00,18.788,18.788,18.649,18.649,400000.0
2009-11-23 16:40:00,18.8,18.815,18.679,18.721,550000.0
2009-11-23 16:41:00,18.787,18.803,18.696,18.799,400000.0
2009-11-23 16:42:00,18.709,18.809,18.697,18.791,450000.0
2009-11-23 16:43:00,18.681,18.805,18.653,18.694,350000.0
2009-11-23 16:44:00,18.656,18.785,18.656,18.71,350000.0
2009-11-23 16:45:00,18.738,18.826,18.655,18.707,550000.0
2009-11-23 16:46:00,18.805,18.86,18.71,18.86,400000.0
2009-11-23 16:47:00,18.852,18.852,18.738,18.796,450000.0
2009-11-23 16:48:00,18.85,18.877,18.715,18.715,350000.0
2009-11-23 16:49:00,18.753,18.904,18.753,18.787,400000.0
2009-11-23 16:50:00,18.85,18.85,18.765,18.784,400000.0
2009-11-23 16:51:00,18.813,18.884,18.8,18.846,400000.0
2009-11-23 16:52:00,18.77,18.891,18.725,18.795,450000.0
2009-11-23 16:53:00,18.894,18.894,18.725,18.879,500000.0
2009-11-23 16:54:00,18.858,18.888,18.77,18.77,500000.0
2009-11-23 16:55:00,18.847,18.851,18.76,18.85,600000.0
2009-11-23 16:56:00,18.848,18.848,18.732,18.769,550000.0
2009-11-23 16:57:00,18.809,18.861,18.71,18.75,350000.0
2009-11-23 16:58:00,18.832,18.862,18.712,18.763,600000.0
2009-11-23 16:59:00,18.738,18.811,18.667,18.736,350000.0
2009-11-23 17:00:00,18.704,18.875,18.704,18.845,450000.0
2009-11-23 17:01:00,18.744,18.839,18.711,18.839,350000.0
2009-11-23 17:02:00,18.789,18.789,18.668,18.698,350000.0
2009-11-23 17:03:00,18.813,18.813,18.765,18.765,450000.0
2009-11-23 17:04:00,18.824,18.825,18.702,18.702,350000.0
2009-11-23 17:05:00,18.735,18.807,18.685,18.807,550000.0
2009-11-23 17:06:00,18.798,18.823,18.705,18.796,450000.0
2009-11-23 17:07:00,18.79,18.802,18.657,18.738,500000.0
2009-11-23 17:08:00,18.814,18.82,18.702,18.778,450000.0
2009-11-23 17:09:00,18.72,18.796,18.702,18.775,450000.0
2009-11-23 17:10:00,18.798,18.816,18.708,18.79,500000.0
2009-11-23 17:11:00,18.785,18.785,18.681,18.772,450000.0
2009-11-23 17:12:00,18.784,18.784,18.633,18.755,450000.0
2009-11-23 17:13:00,18.719,18.793,18.695,18.699,550000.0
2009-11-23 17:14:00,18.802,18.831,18.703,18.703,350000.0
2009-11-23 17:15:00,18.799,18.799,18.68,18.754,550000.0
2009-11-23 17:16:00,18.728,18.786,18.661,18.774,550000.0
2009-11-23 17:17:00,18.819,18.819,18.707,18.724,400000.0
2009-11-23 17:18:00,18.739,18.805,18.647,18.805,350000.0
2009-11-23 17:19:00,18.722,18.788,18.658,18.699,400000.0
2009-11-23 17:20:00,18.639,18.791,18.639,18.691,400000.0
2009-11-23 17:21:00,18.696,18.805,18.682,18.682,400000.0
2009-11-23 17:22:00,18.688,18.773,18.644,18.745,500000.0
2009-11-23 17:23:00,18.807,18.83,18.685,18.685,450000.0
2009-11-23 17:24:00,18.778,18.783,18.676,18.765,350000.0
2009-11-23 17:25:00,18.696,18.798,18.629,18.781,700000.0
2009-11-23 17:26:00,18.781,18.801,18.67,18.782,550000.0
2009-11-23 17:27:00,18.666,18.804,18.666,18.804,400000.0
2009-11-23 17:28:00,18.784,18.802,18.675,18.686,450000.0
2009-11-23 17:29:00,18.691,18.768,18.691,18.721,350000.0
2009-11-23 17:30:00,18.77,18.77,18.626,18.718,500000.0
2009-11-23 17:31:00,18.726,18.791,18.676,18.676,350000.0
2009-11-23 17:32:00,18.649,18.763,18.649,18.732,400000.0
2009-11-23 17:33:00,18.778,18.796,18.685,18.685,350000.0
2009-11-23 17:34:00,18.785,18.831,18.73,18.73,500000.0
2009-11-23 17:35:00,18.716,18.819,18.705,18.705,450000.0
2009-11-23 17:36:00,18.694,18.798,18.694,18.798,550000.0
2009-11-23 17:37:00,18.788,18.846,18.719,18.803,400000.0
2009-11-23 17:38:00,18.81,18.81,18.696,18.696,650000.0
2009-11-23 17:39:00,18.741,18.807,18.714,18.766,550000.0
2009-11-23 17:40:00,18.824,18.851,18.681,18.849,450000.0
2009-11-23 17:41:00,18.803,18.849,18.718,18.767,550000.0
2009-11-23 17:42:00,18.752,18.838,18.741,18.741,350000.0
2009-11-23 17:43:00,18.821,18.833,18.696,18.733,500000.0
2009-11-23 17:44:00,18.773,18.789,18.698,18.698,350000.0
2009-11-23 17:45:00,18.812,18.825,18.725,18.738,400000.0
2009-11-23 17:46:00,18.818,18.818,18.663,18.72,750000.0
2009-11-23 17:47:00,18.793,18.793,18.64,18.696,500000.0
2009-11-23 17:48:00,18.713,18.786,18.667,18.731,400000.0
2009-11-23 17:49:00,18.752,18.769,18.632,18.692,600000.0
2009-11-23 17:50:00,18.764,18.798,18.671,18.755,600000.0
2009-11-23 17:51:00,18.669,18.762,18.66,18.726,500000.0
2009-11-23 17:52:00,18.736,18.76,18.619,18.745,450000.0
2009-11-23 17:53:00,18.677,18.809,18.632,18.632,700000.0
2009-11-23 17:54:00,18.71,18.762,18.636,18.715,450000.0
2009-11-23 17:55:00,18.771,18.808,18.648,18.776,400000.0
2009-11-23 17:56:00,18.772,18.795,18.631,18.673,600000.0
2009-11-23 17:57:00,18.747,18.793,18.662,18.793,400000.0
2009-11-23 17:58:00,18.679,18.78,18.674,18.74,350000.0
2009-11-23 17:59:00,18.74,18.806,18.68,18.698,600000.0
2009-11-23 18:00:00,18.703,18.803,18.676,18.676,650000.0
2009-11-23 18:01:00,18.745,18.805,18.673,18.748,350000.0
2009-11-23 18:02:00,18.775,18.782,18.657,18.699,750000.0
2009-11-23 18:03:00,18.707,18.776,18.636,18.66,550000.0
2009-11-23 18:04:00,18.74,18.802,18.677,18.753,600000.0
2009-11-23 18:05:00,18.691,18.763,18.625,18.723,450000.0
2009-11-23 18:06:00,18.721,18.76,18.647,18.755,500000.0
2009-11-23 18:07:00,18.75,18.76,18.631,18.698,450000.0
2009-11-23 18:08:00,18.75,18.802,18.636,18.745,400000.0
2009-11-23 18:09:00,18.796,18.802,18.681,18.749,450000.0
2009-11-23 18:10:00,18.747,18.832,18.687,18.687,650000.0
2009-11-23 18:11:00,18.723,18.788,18.644,18.788,650000.0
2009-11-23 18:12:00,18.662,18.73,18.641,18.69,400000.0
2009-11-23 18:13:00,18.697,18.794,18.658,18.689,650000.0
2009-11-23 18:14:00,18.747,18.793,18.648,18.648,650000.0
2009-11-23 18:15:00,18.721,18.769,18.695,18.744,600000.0
2009-11-23 18:16:00,18.761,18.8,18.657,18.732,750000.0
2009-11-23 18:17:00,18.651,18.764,18.651,18.654,350000.0
2009-11-23 18:18:00,18.632,18.756,18.631,18.732,400000.0
2009-11-23 18:19:00,18.65,18.769,18.644,18.657,400000.0
2009-11-23 18:20:00,18.675,18.765,18.621,18.681,700000.0
2009-11-23 18:21:00,18.753,18.753,18.612,18.678,400000.0
2009-11-23 18:22:00,18.628,18.743,18.628,18.689,350000.0
2009-11-23 18:23:00,18.738,18.765,18.659,18.659,400000.0
2009-11-23 18:24:00,18.728,18.758,18.632,18.632,550000.0
2009-11-23 18:25:00,18.684,18.776,18.647,18.776,650000.0
2009-11-23 18:26:00,18.732,18.741,18.635,18.717,400000.0
2009-11-23 18:27:00,18.767,18.767,18.692,18.764,350000.0
2009-11-23 18:28:00,18.62,18.743,18.62,18.657,450000.0
2009-11-23 18:29:00,18.674,18.767,18.653,18.675,700000.0
2009-11-23 18:30:00,18.738,18.738,18.631,18.666,450000.0
2009-11-23 18:31:00,18.651,18.784,18.651,18.682,350000.0
2009-11-23 18:32:00,18.753,18.773,18.643,18.691,550000.0
2009-11-23 18:33:00,18.666,18.746,18.599,18.694,600000.0
2009-11-23 18:34:00,18.736,18.809,18.656,18.656,550000.0
2009-11-23 18:35:00,18.737,18.77,18.649,18.715,550000.0
2009-11-23 18:36:00,18.689,18.771,18.652,18.739,600000.0
2009-11-23 18:37:00,18.738,18.782,18.669,18.782,600000.0
2009-11-23 18:38:00,18.686,18.732,18.611,18.658,600000.0
2009-11-23 18:39:00,18.729,18.786,18.655,18.744,650000.0
2009-11-23 18:40:00,18.722,18.746,18.591,18.626,600000.0
2009-11-23 18:41:00,18.599,18.743,18.599,18.624,400000.0
2009-11-23 18:42:00,18.726,18.726,18.601,18.65,400000.0
2009-11-23 18:43:00,18.588,18.721,18.58,18.721,450000.0
2009-11-23 18:44:00,18.619,18.728,18.618,18.723,400000.0
2009-11-23 18:45:00,18.753,18.753,18.62,18.692,350000.0
2009-11-23 18:46:00,18.749,18.749,18.609,18.609,500000.0
2009-11-23 18:47:00,18.7,18.775,18.628,18.639,650000.0
2009-11-23 18:48:00,18.642,18.751,18.642,18.737,550000.0
2009-11-23 18:49:00,18.679,18.831,18.639,18.715,450000.0
2009-11-23 18:50:00,18.752,18.774,18.628,18.686,950000.0
2009-11-23 18:51:00,18.716,18.726,18.595,18.726,550000.0
2009-11-23 18:52:00,18.641,18.74,18.616,18.636,500000.0
2009-11-23 18:53:00,18.648,18.718,18.573,18.583,550000.0
2009-11-23 18:54:00,18.598,18.726,18.574,18.726,750000.0
2009-11-23 18:55:00,18.619,18.727,18.619,18.652,350000.0
2009-11-23 18:56:00,18.601,18.725,18.58,18.601,550000.0
2009-11-23 18:57:00,18.709,18.725,18.586,18.632,700000.0
2009-11-23 18:58:00,18.651,18.717,18.618,18.698,400000.0
2009-11-23 18:59:00,18.645,18.695,18.59,18.616,600000.0
2009-11-23 19:00:00,18.624,18.704,18.624,18.704,300000.0
2009-11-23 19:01:00,18.716,18.72,18.582,18.72,450000.0
2009-11-23 19:02:00,18.604,18.737,18.604,18.737,400000.0
2009-11-23 19:03:00,18.608,18.723,18.594,18.723,400000.0
2009-11-23 19:04:00,18.694,18.737,18.605,18.696,450000.0
2009-11-23 19:05:00,18.671,18.752,18.611,18.616,450000.0
2009-11-23 19:06:00,18.712,18.735,18.609,18.735,400000.0
2009-11-23 19:07:00,18.664,18.73,18.599,18.694,400000.0
2009-11-23 19:08:00,18.729,18.731,18.62,18.643,400000.0
2009-11-23 19:09:00,18.717,18.734,18.605,18.7,500000.0
2009-11-23 19:10:00,18.751,18.755,18.643,18.718,650000.0
2009-11-23 19:11:00,18.753,18.759,18.678,18.759,550000.0
2009-11-23 19:12:00,18.722,18.722,18.629,18.646,350000.0
2009-11-23 19:13:00,18.654,18.745,18.614,18.705,600000.0
2009-11-23 19:14:00,18.734,18.744,18.606,18.716,550000.0
2009-11-23 19:15:00,18.655,18.727,18.582,18.637,550000.0
2009-11-23 19:16:00,18.725,18.725,18.602,18.602,350000.0
2009-11-23 19:17:00,18.596,18.692,18.56,18.672,550000.0
2009-11-23 19:18:00,18.631,18.731,18.612,18.7,400000.0
2009-11-23 19:19:00,18.65,18.704,18.6,18.688,350000.0
2009-11-23 19:20:00,18.644,18.662,18.637,18.648,350000.0
2009-11-23 19:21:00,18.63,18.63,18.61,18.61,400000.0
2009-11-23 19:22:00,18.62,18.62,18.6,18.61,400000.0
2009-11-23 19:23:00,18.634,18.73,18.591,18.591,400000.0
2009-11-23 19:24:00,18.643,18.686,18.523,18.686,550000.0
2009-11-23 19:25:00,18.598,18.703,18.584,18.641,350000.0
2009-11-23 19:26:00,18.583,18.655,18.521,18.577,500000.0
2009-11-23 19:27:00,18.608,18.688,18.549,18.615,500000.0
2009-11-23 19:28:00,18.593,18.699,18.587,18.617,500000.0
2009-11-23 19:29:00,18.631,18.687,18.584,18.587,400000.0
2009-11-23 19:30:00,18.671,18.671,18.537,18.648,750000.0
2009-11-23 19:31:00,18.574,18.746,18.567,18.621,600000.0
2009-11-23 19:32:00,18.64,18.648,18.552,18.648,350000.0
2009-11-23 19:33:00,18.602,18.616,18.487,18.616,400000.0
2009-11-23 19:34:00,18.563,18.655,18.518,18.53,650000.0
2009-11-23 19:35:00,18.504,18.582,18.486,18.534,400000.0
2009-11-23 19:36:00,18.527,18.615,18.475,18.615,550000.0
2009-11-23 19:37:00,18.507,18.606,18.507,18.605,500000.0
2009-11-23 19:38:00,18.623,18.623,18.491,18.515,450000.0
2009-11-23 19:39:00,18.538,18.625,18.501,18.554,500000.0
2009-11-23 19:40:00,18.501,18.605,18.49,18.553,700000.0
2009-11-23 19:41:00,18.539,18.598,18.47,18.532,500000.0
2009-11-23 19:42:00,18.545,18.659,18.533,18.562,500000.0
2009-11-23 19:43:00,18.532,18.622,18.525,18.622,350000.0
2009-11-23 19:44:00,18.641,18.674,18.544,18.658,550000.0
2009-11-23 19:45:00,18.531,18.656,18.531,18.622,500000.0
2009-11-23 19:46:00,18.656,18.679,18.555,18.565,550000.0
2009-11-23 19:47:00,18.544,18.633,18.537,18.537,350000.0
2009-11-23 19:48:00,18.629,18.631,18.548,18.58,500000.0
2009-11-23 19:49:00,18.657,18.661,18.57,18.575,350000.0
2009-11-23 19:50:00,18.562,18.642,18.507,18.532,800000.0
2009-11-23 19:51:00,18.54,18.623,18.489,18.552,400000.0
2009-11-23 19:52:00,18.548,18.67,18.515,18.572,550000.0
2009-11-23 19:53:00,18.655,18.668,18.553,18.654,500000.0
2009-11-23 19:54:00,18.512,18.627,18.512,18.566,400000.0
2009-11-23 19:55:00,18.566,18.644,18.513,18.58,400000.0
2009-11-23 19:56:00,18.638,18.669,18.576,18.604,400000.0
2009-11-23 19:57:00,18.563,18.664,18.563,18.664,450000.0
2009-11-23 19:58:00,18.65,18.665,18.565,18.664,350000.0
2009-11-23 19:59:00,18.551,18.66,18.551,18.647,550000.0
2009-11-23 20:00:00,18.625,18.654,18.49,18.612,650000.0
2009-11-23 20:01:00,18.566,18.631,18.512,18.567,850000.0
2009-11-23 20:02:00,18.612,18.634,18.519,18.548,600000.0
2009-11-23 20:03:00,18.558,18.639,18.491,18.61,800000.0
2009-11-23 20:04:00,18.55,18.644,18.55,18.608,500000.0
2009-11-23 20:05:00,18.645,18.663,18.572,18.6,500000.0
2009-11-23 20:06:00,18.543,18.656,18.524,18.524,850000.0
2009-11-23 20:07:00,18.562,18.655,18.504,18.54,800000.0
2009-11-23 20:08:00,18.525,18.627,18.525,18.591,350000.0
2009-11-23 20:09:00,18.647,18.647,18.516,18.55,900000.0
2009-11-23 20:10:00,18.638,18.66,18.539,18.539,500000.0
2009-11-23 20:11:00,18.574,18.638,18.518,18.638,800000.0
2009-11-23 20:12:00,18.626,18.636,18.509,18.574,450000.0
2009-11-23 20:13:00,18.588,18.612,18.536,18.603,450000.0
2009-11-23 20:14:00,18.545,18.701,18.542,18.565,1000000.0
2009-11-23 20:15:00,18.525,18.648,18.525,18.587,600000.0
2009-11-23 20:16:00,18.613,18.641,18.507,18.641,400000.0
2009-11-23 20:17:00,18.613,18.648,18.537,18.64,350000.0
2009-11-23 20:18:00,18.616,18.616,18.439,18.525,500000.0
2009-11-23 20:19:00,18.506,18.604,18.493,18.557,550000.0
2009-11-23 20:20:00,18.586,18.622,18.524,18.539,450000.0
2009-11-23 20:21:00,18.521,18.576,18.479,18.576,350000.0
2009-11-23 20:22:00,18.568,18.568,18.464,18.52,400000.0
2009-11-23 20:23:00,18.548,18.549,18.436,18.535,600000.0
2009-11-23 20:24:00,18.526,18.588,18.498,18.573,350000.0
2009-11-23 20:25:00,18.463,18.579,18.463,18.557,500000.0
2009-11-23 20:26:00,18.443,18.559,18.443,18.467,450000.0
2009-11-23 20:27:00,18.545,18.591,18.445,18.508,400000.0
2009-11-23 20:28:00,18.462,18.591,18.462,18.591,450000.0
2009-11-23 20:29:00,18.484,18.56,18.426,18.56,450000.0
2009-11-23 20:30:00,18.56,18.593,18.493,18.551,350000.0
2009-11-23 20:31:00,18.588,18.594,18.471,18.563,350000.0
2009-11-23 20:32:00,18.448,18.574,18.433,18.539,550000.0
2009-11-23 20:33:00,18.447,18.571,18.447,18.571,400000.0
2009-11-23 20:34:00,18.571,18.571,18.449,18.563,350000.0
2009-11-23 20:35:00,18.507,18.547,18.421,18.488,450000.0
2009-11-23 20:36:00,18.483,18.539,18.483,18.501,400000.0
2009-11-23 20:37:00,18.572,18.582,18.471,18.501,400000.0
2009-11-23 20:38:00,18.595,18.611,18.495,18.572,400000.0
2009-11-23 20:39:00,18.453,18.591,18.453,18.498,400000.0
2009-11-23 20:40:00,18.514,18.591,18.488,18.579,1150000.0
2009-11-23 20:41:00,18.595,18.613,18.509,18.549,350000.0
2009-11-23 20:42:00,18.556,18.622,18.483,18.483,650000.0
2009-11-23 20:43:00,18.615,18.624,18.488,18.62,550000.0
2009-11-23 20:44:00,18.615,18.675,18.5,18.596,550000.0
2009-11-23 20:45:00,18.572,18.6,18.557,18.6,400000.0
2009-11-23 20:46:00,18.502,18.608,18.492,18.492,350000.0
2009-11-23 20:47:00,18.599,18.599,18.48,18.591,800000.0
2009-11-23 20:48:00,18.601,18.625,18.491,18.528,600000.0
2009-11-23 20:49:00,18.473,18.609,18.463,18.518,1000000.0
2009-11-23 20:50:00,18.572,18.612,18.462,18.612,350000.0
2009-11-23 20:51:00,18.601,18.618,18.496,18.496,500000.0
2009-11-23 20:52:00,18.454,18.557,18.439,18.554,400000.0
2009-11-23 20:53:00,18.481,18.574,18.426,18.534,550000.0
2009-11-23 20:54:00,18.511,18.575,18.453,18.481,650000.0
2009-11-23 20:55:00,18.597,18.597,18.461,18.578,350000.0
2009-11-23 20:56:00,18.542,18.563,18.42,18.56,400000.0
2009-11-23 20:57:00,18.488,18.55,18.427,18.513,550000.0
2009-11-23 20:58:00,18.544,18.554,18.437,18.554,550000.0
2009-11-23 20:59:00,18.45,18.55,18.45,18.468,400000.0
2009-11-23 21:00:00,18.49,18.544,18.398,18.535,550000.0
2009-11-23 21:01:00,18.521,18.536,18.424,18.449,550000.0
2009-11-23 21:02:00,18.534,18.558,18.436,18.47,750000.0
2009-11-23 21:03:00,18.511,18.555,18.408,18.487,450000.0
2009-11-23 21:04:00,18.453,18.523,18.416,18.416,400000.0
2009-11-23 21:05:00,18.572,18.572,18.48,18.551,450000.0
2009-11-23 21:06:00,18.458,18.544,18.427,18.427,350000.0
2009-11-23 21:07:00,18.548,18.58,18.439,18.439,550000.0
2009-11-23 21:08:00,18.537,18.613,18.471,18.471,550000.0
2009-11-23 21:09:00,18.481,18.524,18.433,18.441,350000.0
2009-11-23 21:10:00,18.44,18.554,18.44,18.476,350000.0
2009-11-23 21:11:00,18.498,18.581,18.451,18.535,350000.0
2009-11-23 21:12:00,18.405,18.546,18.405,18.444,350000.0
2009-11-23 21:13:00,18.508,18.532,18.418,18.418,500000.0
2009-11-23 21:14:00,18.516,18.549,18.47,18.495,450000.0
2009-11-23 21:15:00,18.546,18.551,18.498,18.551,400000.0
2009-11-23 21:16:00,18.533,18.56,18.433,18.436,550000.0
2009-11-23 21:17:00,18.489,18.597,18.442,18.443,800000.0
2009-11-23 21:18:00,18.559,18.561,18.458,18.458,450000.0
2009-11-23 21:19:00,18.51,18.535,18.455,18.535,300000.0
2009-11-23 21:20:00,18.553,18.557,18.448,18.557,400000.0
2009-11-23 21:21:00,18.584,18.64,18.463,18.512,450000.0
2009-11-23 21:22:00,18.487,18.539,18.405,18.439,450000.0
2009-11-23 21:23:00,18.566,18.567,18.484,18.485,600000.0
2009-11-23 21:24:00,18.536,18.548,18.451,18.451,500000.0
2009-11-23 21:25:00,18.479,18.547,18.424,18.524,350000.0
2009-11-23 21:26:00,18.49,18.571,18.466,18.563,550000.0
2009-11-23 21:27:00,18.569,18.569,18.498,18.547,400000.0
2009-11-23 21:28:00,18.519,18.57,18.435,18.57,350000.0
2009-11-23 21:29:00,18.464,18.636,18.464,18.585,550000.0
2009-11-23 21:30:00,18.512,18.558,18.427,18.554,350000.0
2009-11-23 21:31:00,18.53,18.57,18.444,18.55,700000.0
2009-11-23 21:32:00,18.411,18.535,18.405,18.535,550000.0
2009-11-23 21:33:00,18.529,18.567,18.457,18.488,350000.0
2009-11-23 21:34:00,18.497,18.569,18.454,18.535,250000.0
2009-11-23 21:35:00,18.448,18.574,18.416,18.486,550000.0
2009-11-23 21:36:00,18.444,18.599,18.444,18.495,450000.0
2009-11-23 21:37:00,18.554,18.617,18.464,18.467,650000.0
2009-11-23 21:38:00,18.569,18.569,18.429,18.529,350000.0
2009-11-23 21:39:00,18.57,18.58,18.57,18.58,350000.0
2009-11-23 21:40:00,18.574,18.574,18.46,18.487,350000.0
2009-11-23 21:41:00,18.569,18.569,18.438,18.563,300000.0
2009-11-23 21:42:00,18.58,18.58,18.479,18.57,400000.0
2009-11-23 21:43:00,18.46,18.558,18.426,18.426,450000.0
2009-11-23 21:44:00,18.449,18.538,18.449,18.513,350000.0
2009-11-23 21:45:00,18.54,18.54,18.44,18.443,500000.0
2009-11-23 21:46:00,18.484,18.549,18.439,18.538,250000.0
2009-11-23 21:47:00,18.536,18.544,18.409,18.544,400000.0
2009-11-23 21:48:00,18.431,18.496,18.397,18.43,600000.0
2009-11-23 21:49:00,18.436,18.579,18.436,18.509,350000.0
2009-11-23 21:50:00,18.541,18.583,18.482,18.482,450000.0
2009-11-23 21:51:00,18.536,18.556,18.431,18.468,550000.0
2009-11-23 21:52:00,18.59,18.59,18.57,18.59,400000.0
2009-11-23 21:54:00,18.418,18.532,18.413,18.413,400000.0
2009-11-23 21:55:00,18.532,18.532,18.442,18.486,350000.0
2009-11-23 21:56:00,18.55,18.55,18.392,18.44,900000.0
2009-11-23 21:57:00,18.579,18.594,18.452,18.569,400000.0
2009-11-23 21:58:00,18.504,18.582,18.45,18.494,550000.0
2009-11-23 21:59:00,18.56,18.58,18.56,18.58,400000.0
2009-11-23 22:00:00,18.576,18.576,18.48,18.521,400000.0
2009-11-23 22:01:00,18.55,18.56,18.52,18.52,400000.0
2009-11-23 22:02:00,18.53,18.54,18.52,18.53,400000.0
2009-11-23 22:03:00,18.524,18.553,18.417,18.491,400000.0
2009-11-23 22:04:00,18.568,18.568,18.361,18.507,550000.0
2009-11-23 22:05:00,18.569,18.572,18.45,18.572,500000.0
2009-11-23 22:06:00,18.412,18.544,18.395,18.51,500000.0
2009-11-23 22:07:00,18.532,18.569,18.442,18.569,350000.0
2009-11-23 22:08:00,18.559,18.582,18.462,18.582,550000.0
2009-11-23 22:09:00,18.483,18.572,18.45,18.501,550000.0
2009-11-23 22:10:00,18.584,18.584,18.474,18.527,400000.0
2009-11-23 22:11:00,18.566,18.575,18.467,18.501,550000.0
2009-11-23 22:12:00,18.591,18.591,18.486,18.585,350000.0
2009-11-23 22:13:00,18.569,18.569,18.43,18.557,500000.0
2009-11-23 22:14:00,18.584,18.606,18.513,18.532,400000.0
2009-11-23 22:15:00,18.588,18.594,18.459,18.577,450000.0
2009-11-23 22:16:00,18.571,18.605,18.488,18.56,450000.0
2009-11-23 22:17:00,18.534,18.557,18.424,18.491,1100000.0
2009-11-23 22:18:00,18.567,18.609,18.509,18.604,350000.0
2009-11-23 22:19:00,18.496,18.606,18.496,18.575,250000.0
2009-11-23 22:20:00,18.57,18.605,18.495,18.508,350000.0
2009-11-23 22:21:00,18.445,18.553,18.423,18.542,600000.0
2009-11-23 22:22:00,18.502,18.582,18.479,18.479,400000.0
2009-11-23 22:23:00,18.571,18.571,18.423,18.483,1200000.0
2009-11-23 22:24:00,18.492,18.572,18.452,18.571,350000.0
2009-11-23 22:25:00,18.534,18.563,18.408,18.44,450000.0
2009-11-23 22:26:00,18.466,18.557,18.435,18.452,400000.0
2009-11-23 22:27:00,18.55,18.56,18.52,18.53,350000.0
2009-11-23 22:28:00,18.416,18.563,18.416,18.545,350000.0
2009-11-23 22:29:00,18.557,18.557,18.442,18.547,350000.0
2009-11-23 22:30:00,18.524,18.536,18.439,18.496,650000.0
2009-11-23 22:31:00,18.526,18.569,18.45,18.45,500000.0
2009-11-23 22:32:00,18.477,18.544,18.425,18.425,450000.0
2009-11-23 22:33:00,18.442,18.573,18.442,18.563,300000.0
2009-11-23 22:34:00,18.557,18.577,18.447,18.51,400000.0
2009-11-23 22:35:00,18.525,18.525,18.406,18.426,250000.0
2009-11-23 22:36:00,18.544,18.544,18.396,18.529,350000.0
2009-11-23 22:37:00,18.548,18.548,18.43,18.463,350000.0
2009-11-23 22:38:00,18.503,18.564,18.484,18.489,550000.0
2009-11-23 22:39:00,18.472,18.574,18.472,18.518,650000.0
2009-11-23 22:40:00,18.412,18.537,18.406,18.466,400000.0
2009-11-23 22:41:00,18.486,18.554,18.486,18.487,350000.0
2009-11-23 22:42:00,18.538,18.586,18.466,18.49,500000.0
2009-11-23 22:43:00,18.459,18.57,18.459,18.508,400000.0
2009-11-23 22:44:00,18.575,18.579,18.456,18.526,700000.0
2009-11-23 22:45:00,18.56,18.56,18.42,18.551,550000.0
2009-11-23 22:46:00,18.558,18.573,18.458,18.481,850000.0
2009-11-23 22:47:00,18.563,18.563,18.488,18.555,250000.0
2009-11-23 22:48:00,18.521,18.532,18.407,18.468,450000.0
2009-11-23 22:49:00,18.479,18.571,18.459,18.459,350000.0
2009-11-23 22:50:00,18.453,18.57,18.421,18.533,500000.0
2009-11-23 22:51:00,18.571,18.575,18.486,18.486,400000.0
2009-11-23 22:52:00,18.6,18.6,18.59,18.6,400000.0
2009-11-23 22:53:00,18.453,18.576,18.453,18.56,400000.0
2009-11-23 22:54:00,18.535,18.584,18.462,18.505,450000.0
2009-11-23 22:55:00,18.52,18.575,18.469,18.522,550000.0
2009-11-23 22:56:00,18.531,18.557,18.43,18.527,350000.0
2009-11-23 22:57:00,18.532,18.545,18.459,18.507,500000.0
2009-11-23 22:58:00,18.61,18.61,18.58,18.58,300000.0
2009-11-23 22:59:00,18.436,18.508,18.416,18.481,300000.0
2009-11-23 23:00:00,18.543,18.543,18.396,18.517,500000.0
2009-11-23 23:01:00,18.493,18.499,18.376,18.431,550000.0
2009-11-23 23:02:00,18.498,18.498,18.422,18.482,350000.0
2009-11-23 23:03:00,18.484,18.522,18.386,18.483,350000.0
2009-11-23 23:04:00,18.512,18.527,18.398,18.432,500000.0
2009-11-23 23:05:00,18.528,18.548,18.384,18.414,400000.0
2009-11-23 23:06:00,18.6,18.61,18.59,18.6,400000.0
2009-11-23 23:07:00,18.459,18.536,18.425,18.498,400000.0
2009-11-23 23:08:00,18.454,18.591,18.433,18.51,550000.0
2009-11-23 23:09:00,18.413,18.542,18.413,18.472,450000.0
2009-11-23 23:10:00,18.476,18.511,18.426,18.511,300000.0
2009-11-23 23:11:00,18.403,18.53,18.371,18.53,550000.0
2009-11-23 23:12:00,18.457,18.504,18.414,18.437,350000.0
2009-11-23 23:13:00,18.466,18.527,18.427,18.514,350000.0
2009-11-23 23:14:00,18.521,18.544,18.419,18.437,450000.0
2009-11-23 23:15:00,18.498,18.498,18.397,18.421,550000.0
2009-11-23 23:16:00,18.507,18.518,18.394,18.456,550000.0
2009-11-23 23:17:00,18.57,18.58,18.57,18.58,500000.0
2009-11-23 23:18:00,18.534,18.542,18.412,18.511,500000.0
2009-11-23 23:19:00,18.528,18.548,18.419,18.52,500000.0
2009-11-23 23:20:00,18.485,18.536,18.422,18.502,300000.0
2009-11-23 23:21:00,18.465,18.549,18.465,18.508,250000.0
2009-11-23 23:22:00,18.467,18.537,18.384,18.43,350000.0
2009-11-23 23:23:00,18.455,18.575,18.423,18.436,550000.0
2009-11-23 23:24:00,18.481,18.528,18.377,18.528,350000.0
2009-11-23 23:25:00,18.442,18.569,18.419,18.542,550000.0
2009-11-23 23:26:00,18.508,18.551,18.444,18.53,400000.0
2009-11-23 23:27:00,18.45,18.525,18.391,18.413,500000.0
2009-11-23 23:28:00,18.54,18.57,18.408,18.417,400000.0
2009-11-23 23:29:00,18.551,18.607,18.451,18.489,450000.0
2009-11-23 23:30:00,18.529,18.542,18.436,18.481,500000.0
2009-11-23 23:33:00,18.46,18.512,18.409,18.409,300000.0
2009-11-23 23:36:00,18.427,18.535,18.427,18.443,450000.0
2009-11-23 23:37:00,18.563,18.602,18.46,18.471,600000.0
2009-11-23 23:38:00,18.462,18.589,18.462,18.559,550000.0
2009-11-23 23:39:00,18.473,18.566,18.416,18.54,550000.0
2009-11-23 23:40:00,18.439,18.574,18.438,18.551,1600000.0
2009-11-23 23:41:00,18.58,18.58,18.469,18.469,450000.0
2009-11-23 23:42:00,18.574,18.575,18.547,18.547,250000.0
2009-11-23 23:43:00,18.55,18.559,18.44,18.47,500000.0
2009-11-23 23:44:00,18.508,18.564,18.409,18.563,600000.0
2009-11-23 23:45:00,18.446,18.544,18.405,18.405,400000.0
2009-11-23 23:46:00,18.541,18.575,18.471,18.554,350000.0
2009-11-23 23:47:00,18.528,18.575,18.491,18.493,500000.0
2009-11-23 23:49:00,18.515,18.57,18.484,18.57,350000.0
2009-11-23 23:50:00,18.546,18.582,18.475,18.52,550000.0
2009-11-23 23:51:00,18.574,18.574,18.47,18.553,250000.0
2009-11-23 23:52:00,18.513,18.584,18.499,18.535,650000.0
2009-11-23 23:54:00,18.585,18.585,18.529,18.533,300000.0
2009-11-23 23:55:00,18.503,18.58,18.443,18.443,450000.0
2009-11-23 23:56:00,18.557,18.589,18.466,18.466,400000.0
2009-11-23 23:57:00,18.5,18.584,18.471,18.559,250000.0
2009-11-23 23:58:00,18.522,18.596,18.48,18.548,450000.0
2009-11-23 23:59:00,18.578,18.589,18.461,18.589,450000.0
2009-11-24 00:00:00,18.577,18.577,18.412,18.432,400000.0
2009-11-24 00:01:00,18.468,18.582,18.416,18.582,500000.0
2009-11-24 00:02:00,18.454,18.595,18.454,18.55,450000.0
2009-11-24 00:03:00,18.52,18.604,18.52,18.581,400000.0
2009-11-24 00:04:00,18.562,18.606,18.46,18.46,550000.0
2009-11-24 00:05:00,18.57,18.604,18.482,18.488,600000.0
2009-11-24 00:06:00,18.579,18.598,18.513,18.598,400000.0
2009-11-24 00:07:00,18.578,18.592,18.541,18.541,400000.0
2009-11-24 00:08:00,18.533,18.557,18.413,18.526,400000.0
2009-11-24 00:09:00,18.591,18.641,18.471,18.567,550000.0
2009-11-24 00:10:00,18.505,18.554,18.462,18.462,400000.0
2009-11-24 00:11:00,18.603,18.62,18.493,18.493,400000.0
2009-11-24 00:12:00,18.533,18.574,18.436,18.507,450000.0
2009-11-24 00:13:00,18.456,18.601,18.456,18.516,450000.0
2009-11-24 00:14:00,18.62,18.62,18.61,18.61,350000.0
2009-11-24 00:15:00,18.532,18.562,18.437,18.562,350000.0
2009-11-24 00:16:00,18.505,18.563,18.431,18.523,500000.0
2009-11-24 00:17:00,18.561,18.626,18.444,18.444,400000.0
2009-11-24 00:18:00,18.63,18.64,18.63,18.64,300000.0
2009-11-24 00:19:00,18.451,18.52,18.42,18.478,300000.0
2009-11-24 00:20:00,18.474,18.549,18.458,18.47,350000.0
2009-11-24 00:21:00,18.538,18.538,18.526,18.526,100000.0
2009-11-24 00:22:00,18.64,18.65,18.64,18.64,400000.0
2009-11-24 00:23:00,18.65,18.65,18.63,18.64,400000.0
2009-11-24 00:24:00,18.538,18.538,18.419,18.454,400000.0
2009-11-24 00:25:00,18.64,18.64,18.63,18.63,700000.0
2009-11-24 00:26:00,18.64,18.64,18.61,18.62,700000.0
2009-11-24 00:27:00,18.62,18.63,18.62,18.63,700000.0
2009-11-24 00:28:00,18.63,18.63,18.62,18.62,700000.0
2009-11-24 00:29:00,18.63,18.64,18.62,18.62,700000.0
2009-11-24 00:30:00,18.551,18.561,18.448,18.479,700000.0
2009-11-24 00:31:00,18.64,18.64,18.62,18.63,350000.0
2009-11-24 00:32:00,18.62,18.63,18.62,18.63,350000.0
2009-11-24 00:33:00,18.64,18.64,18.63,18.64,350000.0
2009-11-24 00:34:00,18.568,18.568,18.45,18.45,350000.0
2009-11-24 00:35:00,18.62,18.63,18.62,18.63,400000.0
2009-11-24 00:36:00,18.514,18.584,18.472,18.584,400000.0
2009-11-24 00:37:00,18.63,18.63,18.63,18.63,450000.0
2009-11-24 00:38:00,18.63,18.63,18.61,18.62,450000.0
2009-11-24 00:39:00,18.571,18.571,18.472,18.565,450000.0
2009-11-24 00:40:00,18.493,18.566,18.418,18.456,600000.0
2009-11-24 00:41:00,18.61,18.61,18.61,18.61,300000.0
2009-11-24 00:42:00,18.571,18.579,18.46,18.579,300000.0
2009-11-24 00:46:00,18.62,18.62,18.6,18.61,300000.0
2009-11-24 00:47:00,18.62,18.62,18.6,18.61,300000.0
2009-11-24 00:48:00,18.6,18.61,18.59,18.59,300000.0
2009-11-24 00:49:00,18.469,18.578,18.453,18.544,300000.0
2009-11-24 00:50:00,18.539,18.574,18.469,18.469,500000.0
2009-11-24 00:51:00,18.548,18.594,18.496,18.506,500000.0
2009-11-24 00:52:00,18.59,18.59,18.58,18.58,250000.0
2009-11-24 00:53:00,18.57,18.59,18.57,18.58,250000.0
2009-11-24 00:54:00,18.59,18.6,18.57,18.59,250000.0
2009-11-24 00:55:00,18.58,18.59,18.56,18.57,250000.0
2009-11-24 00:56:00,18.58,18.58,18.55,18.56,250000.0
2009-11-24 00:57:00,18.567,18.57,18.494,18.57,250000.0
2009-11-24 00:58:00,18.57,18.57,18.55,18.55,1200000.0
2009-11-24 00:59:00,18.56,18.57,18.55,18.56,1200000.0
2009-11-24 01:00:00,18.424,18.538,18.388,18.504,1200000.0
2009-11-24 01:01:00,18.56,18.566,18.446,18.558,900000.0
2009-11-24 01:02:00,18.566,18.566,18.467,18.48,500000.0
2009-11-24 01:03:00,18.544,18.568,18.44,18.519,1200000.0
2009-11-24 01:04:00,18.524,18.567,18.424,18.424,700000.0
2009-11-24 01:05:00,18.588,18.615,18.461,18.461,800000.0
2009-11-24 01:06:00,18.538,18.574,18.441,18.549,550000.0
2009-11-24 01:07:00,18.599,18.604,18.499,18.533,450000.0
2009-11-24 01:08:00,18.552,18.588,18.477,18.581,700000.0
2009-11-24 01:09:00,18.559,18.609,18.49,18.49,750000.0
2009-11-24 01:10:00,18.594,18.594,18.444,18.592,700000.0
2009-11-24 01:11:00,18.436,18.598,18.424,18.598,900000.0
2009-11-24 01:12:00,18.576,18.622,18.491,18.616,850000.0
2009-11-24 01:13:00,18.613,18.632,18.541,18.62,750000.0
2009-11-24 01:14:00,18.608,18.608,18.474,18.474,550000.0
2009-11-24 01:15:00,18.576,18.609,18.483,18.609,250000.0
2009-11-24 01:16:00,18.624,18.624,18.46,18.559,500000.0
2009-11-24 01:17:00,18.543,18.617,18.508,18.617,700000.0
2009-11-24 01:18:00,18.606,18.654,18.537,18.537,800000.0
2009-11-24 01:19:00,18.558,18.627,18.469,18.627,1100000.0
2009-11-24 01:20:00,18.584,18.627,18.515,18.515,350000.0
2009-11-24 01:21:00,18.612,18.626,18.49,18.559,400000.0
2009-11-24 01:22:00,18.537,18.626,18.505,18.626,400000.0
2009-11-24 01:23:00,18.557,18.665,18.513,18.538,550000.0
2009-11-24 01:24:00,18.618,18.618,18.495,18.552,550000.0
2009-11-24 01:25:00,18.552,18.594,18.489,18.519,350000.0
2009-11-24 01:26:00,18.607,18.62,18.48,18.564,550000.0
2009-11-24 01:27:00,18.604,18.605,18.486,18.588,1100000.0
2009-11-24 01:28:00,18.481,18.593,18.42,18.593,950000.0
2009-11-24 01:29:00,18.606,18.606,18.411,18.458,550000.0
2009-11-24 01:30:00,18.622,18.622,18.487,18.61,1400000.0
2009-11-24 01:31:00,18.641,18.648,18.532,18.532,450000.0
2009-11-24 01:32:00,18.613,18.627,18.459,18.627,750000.0
2009-11-24 01:33:00,18.623,18.639,18.524,18.625,400000.0
2009-11-24 01:34:00,18.593,18.633,18.485,18.603,450000.0
2009-11-24 01:35:00,18.551,18.626,18.484,18.604,500000.0
2009-11-24 01:36:00,18.617,18.617,18.5,18.522,300000.0
2009-11-24 01:37:00,18.53,18.53,18.51,18.52,500000.0
2009-11-24 01:38:00,18.564,18.605,18.51,18.602,500000.0
2009-11-24 01:39:00,18.63,18.634,18.509,18.578,500000.0
2009-11-24 01:40:00,18.633,18.642,18.516,18.562,500000.0
2009-11-24 01:41:00,18.528,18.619,18.453,18.619,750000.0
2009-11-24 01:42:00,18.522,18.634,18.484,18.633,1050000.0
2009-11-24 01:43:00,18.581,18.624,18.489,18.489,450000.0
2009-11-24 01:44:00,18.522,18.641,18.522,18.634,350000.0
2009-11-24 01:45:00,18.628,18.634,18.503,18.619,550000.0
2009-11-24 01:46:00,18.613,18.613,18.513,18.513,450000.0
2009-11-24 01:47:00,18.615,18.621,18.489,18.572,400000.0
2009-11-24 01:48:00,18.506,18.615,18.506,18.615,400000.0
2009-11-24 01:49:00,18.573,18.635,18.513,18.601,400000.0
2009-11-24 01:50:00,18.595,18.599,18.457,18.588,850000.0
2009-11-24 01:51:00,18.49,18.591,18.49,18.49,400000.0
2009-11-24 01:52:00,18.467,18.612,18.467,18.538,600000.0
2009-11-24 01:53:00,18.467,18.579,18.465,18.559,800000.0
2009-11-24 01:54:00,18.433,18.582,18.433,18.483,750000.0
2009-11-24 01:55:00,18.494,18.573,18.458,18.573,250000.0
2009-11-24 01:56:00,18.562,18.571,18.471,18.471,400000.0
2009-11-24 01:57:00,18.55,18.581,18.504,18.509,450000.0
2009-11-24 01:58:00,18.451,18.575,18.451,18.49,350000.0
2009-11-24 01:59:00,18.446,18.511,18.404,18.506,550000.0
2009-11-24 02:01:00,18.498,18.54,18.456,18.503,500000.0
2009-11-24 02:02:00,18.393,18.527,18.393,18.484,650000.0
2009-11-24 02:03:00,18.444,18.534,18.444,18.483,450000.0
2009-11-24 02:04:00,18.461,18.494,18.381,18.467,600000.0
2009-11-24 02:05:00,18.498,18.525,18.387,18.45,500000.0
2009-11-24 02:06:00,18.419,18.536,18.391,18.413,900000.0
2009-11-24 02:07:00,18.455,18.504,18.406,18.46,400000.0
2009-11-24 02:08:00,18.453,18.464,18.315,18.323,650000.0
2009-11-24 02:09:00,18.461,18.493,18.338,18.493,500000.0
2009-11-24 02:10:00,18.442,18.548,18.364,18.517,400000.0
2009-11-24 02:11:00,18.403,18.475,18.383,18.475,400000.0
2009-11-24 02:12:00,18.519,18.519,18.448,18.455,850000.0
2009-11-24 02:13:00,18.481,18.534,18.395,18.505,900000.0
2009-11-24 02:14:00,18.362,18.478,18.362,18.381,800000.0
2009-11-24 02:15:00,18.534,18.552,18.398,18.425,700000.0
2009-11-24 02:16:00,18.495,18.535,18.4,18.508,700000.0
2009-11-24 02:17:00,18.475,18.523,18.415,18.523,550000.0
2009-11-24 02:18:00,18.433,18.581,18.433,18.544,750000.0
2009-11-24 02:19:00,18.48,18.534,18.441,18.482,700000.0
2009-11-24 02:20:00,18.528,18.535,18.399,18.5,800000.0
2009-11-24 02:21:00,18.431,18.547,18.371,18.51,1050000.0
2009-11-24 02:22:00,18.454,18.539,18.403,18.485,800000.0
2009-11-24 02:23:00,18.437,18.542,18.385,18.459,750000.0
2009-11-24 02:24:00,18.425,18.555,18.425,18.474,550000.0
2009-11-24 02:25:00,18.493,18.514,18.352,18.442,700000.0
2009-11-24 02:26:00,18.499,18.537,18.46,18.502,650000.0
2009-11-24 02:27:00,18.508,18.566,18.455,18.53,550000.0
2009-11-24 02:28:00,18.458,18.526,18.432,18.434,500000.0
2009-11-24 02:29:00,18.518,18.552,18.44,18.542,600000.0
2009-11-24 02:30:00,18.511,18.542,18.424,18.52,400000.0
2009-11-24 02:31:00,18.509,18.52,18.416,18.503,400000.0
2009-11-24 02:32:00,18.539,18.566,18.434,18.434,400000.0
2009-11-24 02:33:00,18.455,18.51,18.408,18.51,250000.0
2009-11-24 02:34:00,18.512,18.554,18.424,18.461,450000.0
2009-11-24 02:35:00,18.54,18.54,18.423,18.475,450000.0
2009-11-24 02:36:00,18.403,18.54,18.403,18.496,450000.0
2009-11-24 02:37:00,18.431,18.511,18.385,18.47,550000.0
2009-11-24 02:38:00,18.483,18.503,18.368,18.368,350000.0
2009-11-24 02:39:00,18.509,18.532,18.396,18.494,750000.0
2009-11-24 02:40:00,18.441,18.525,18.441,18.499,300000.0
2009-11-24 02:41:00,18.417,18.545,18.39,18.452,350000.0
2009-11-24 02:42:00,18.457,18.517,18.35,18.368,1050000.0
2009-11-24 02:43:00,18.354,18.468,18.338,18.468,1000000.0
2009-11-24 02:44:00,18.41,18.527,18.353,18.496,1200000.0
2009-11-24 02:45:00,18.446,18.526,18.341,18.355,1000000.0
2009-11-24 02:46:00,18.413,18.461,18.39,18.39,250000.0
2009-11-24 02:47:00,18.434,18.54,18.368,18.426,800000.0
2009-11-24 02:48:00,18.38,18.519,18.38,18.472,400000.0
2009-11-24 02:49:00,18.409,18.495,18.351,18.399,650000.0
2009-11-24 02:50:00,18.37,18.483,18.356,18.356,350000.0
2009-11-24 02:51:00,18.495,18.495,18.375,18.375,400000.0
2009-11-24 02:52:00,18.466,18.536,18.395,18.468,900000.0
2009-11-24 02:53:00,18.453,18.463,18.358,18.458,750000.0
2009-11-24 02:54:00,18.349,18.46,18.314,18.396,600000.0
2009-11-24 02:55:00,18.45,18.461,18.364,18.443,350000.0
2009-11-24 02:56:00,18.447,18.459,18.304,18.403,350000.0
2009-11-24 02:57:00,18.415,18.448,18.306,18.412,750000.0
2009-11-24 02:58:00,18.327,18.471,18.327,18.342,650000.0
2009-11-24 02:59:00,18.452,18.465,18.333,18.465,1050000.0
2009-11-24 03:00:00,18.419,18.436,18.309,18.309,550000.0
2009-11-24 03:01:00,18.43,18.468,18.351,18.468,250000.0
2009-11-24 03:02:00,18.449,18.449,18.37,18.423,350000.0
2009-11-24 03:03:00,18.341,18.444,18.315,18.414,500000.0
2009-11-24 03:04:00,18.429,18.463,18.429,18.463,100000.0
2009-11-24 03:05:00,18.54,18.54,18.53,18.53,200000.0
2009-11-24 03:06:00,18.54,18.54,18.53,18.53,200000.0
2009-11-24 03:07:00,18.437,18.443,18.328,18.443,200000.0
2009-11-24 03:08:00,18.352,18.492,18.335,18.354,600000.0
2009-11-24 03:09:00,18.451,18.461,18.367,18.445,1600000.0
2009-11-24 03:10:00,18.392,18.44,18.345,18.38,350000.0
2009-11-24 03:11:00,18.459,18.462,18.372,18.462,350000.0
2009-11-24 03:12:00,18.444,18.444,18.368,18.41,350000.0
2009-11-24 03:13:00,18.36,18.476,18.36,18.446,300000.0
2009-11-24 03:14:00,18.399,18.499,18.386,18.444,300000.0
2009-11-24 03:15:00,18.482,18.498,18.373,18.464,350000.0
2009-11-24 03:16:00,18.494,18.494,18.358,18.482,400000.0
2009-11-24 03:17:00,18.517,18.532,18.399,18.491,700000.0
2009-11-24 03:18:00,18.509,18.542,18.383,18.527,400000.0
2009-11-24 03:19:00,18.519,18.535,18.393,18.505,1300000.0
2009-11-24 03:20:00,18.469,18.521,18.402,18.48,600000.0
2009-11-24 03:21:00,18.463,18.487,18.349,18.349,300000.0
2009-11-24 03:22:00,18.482,18.482,18.471,18.471,100000.0
2009-11-24 03:23:00,18.522,18.523,18.381,18.516,450000.0
2009-11-24 03:24:00,18.474,18.496,18.338,18.496,250000.0
2009-11-24 03:25:00,18.472,18.504,18.408,18.504,500000.0
2009-11-24 03:26:00,18.419,18.525,18.419,18.525,150000.0
2009-11-24 03:27:00,18.475,18.493,18.45,18.493,300000.0
2009-11-24 03:28:00,18.482,18.492,18.345,18.431,550000.0
2009-11-24 03:29:00,18.482,18.522,18.482,18.522,300000.0
2009-11-24 03:30:00,18.53,18.53,18.464,18.464,100000.0
2009-11-24 03:31:00,18.477,18.529,18.477,18.519,300000.0
2009-11-24 03:33:00,18.492,18.542,18.414,18.438,400000.0
2009-11-24 03:34:00,18.507,18.507,18.407,18.407,250000.0
2009-11-24 03:36:00,18.523,18.523,18.407,18.518,150000.0
2009-11-24 03:37:00,18.498,18.52,18.373,18.491,500000.0
2009-11-24 03:38:00,18.518,18.518,18.444,18.444,150000.0
2009-11-24 03:39:00,18.52,18.58,18.411,18.455,850000.0
2009-11-24 03:40:00,18.501,18.501,18.406,18.406,100000.0
2009-11-24 03:41:00,18.464,18.515,18.403,18.483,500000.0
2009-11-24 03:42:00,18.61,18.62,18.61,18.62,300000.0
2009-11-24 03:43:00,18.518,18.542,18.433,18.433,300000.0
2009-11-24 03:44:00,18.521,18.524,18.419,18.419,450000.0
2009-11-24 03:45:00,18.479,18.502,18.369,18.369,350000.0
2009-11-24 03:46:00,18.409,18.536,18.409,18.448,550000.0
2009-11-24 03:47:00,18.368,18.523,18.368,18.488,450000.0
2009-11-24 03:48:00,18.515,18.515,18.34,18.512,700000.0
2009-11-24 03:49:00,18.398,18.523,18.398,18.499,800000.0
2009-11-24 03:50:00,18.541,18.557,18.391,18.391,500000.0
2009-11-24 03:51:00,18.51,18.51,18.371,18.371,450000.0
2009-11-24 03:52:00,18.401,18.496,18.375,18.496,300000.0
2009-11-24 03:53:00,18.511,18.519,18.401,18.519,450000.0
2009-11-24 03:54:00,18.464,18.49,18.399,18.427,300000.0
2009-11-24 03:55:00,18.497,18.52,18.406,18.431,350000.0
2009-11-24 03:56:00,18.409,18.505,18.409,18.415,500000.0
2009-11-24 03:57:00,18.486,18.496,18.401,18.485,400000.0
2009-11-24 03:58:00,18.6,18.6,18.6,18.6,1600000.0
2009-11-24 03:59:00,18.434,18.501,18.35,18.49,1600000.0
2009-11-24 04:00:00,18.496,18.504,18.389,18.413,450000.0
2009-11-24 04:02:00,18.391,18.483,18.347,18.445,550000.0
2009-11-24 04:03:00,18.488,18.519,18.451,18.499,400000.0
2009-11-24 04:04:00,18.486,18.513,18.438,18.496,350000.0
2009-11-24 04:05:00,18.483,18.521,18.378,18.484,350000.0
2009-11-24 04:06:00,18.425,18.516,18.425,18.516,100000.0
2009-11-24 04:07:00,18.485,18.527,18.414,18.414,350000.0
2009-11-24 04:08:00,18.515,18.531,18.478,18.507,350000.0
2009-11-24 04:09:00,18.515,18.536,18.419,18.419,950000.0
2009-11-24 04:10:00,18.435,18.527,18.411,18.416,400000.0
2009-11-24 04:11:00,18.509,18.536,18.458,18.47,550000.0
2009-11-24 04:12:00,18.508,18.549,18.461,18.524,300000.0
2009-11-24 04:13:00,18.41,18.544,18.41,18.428,350000.0
2009-11-24 04:14:00,18.518,18.518,18.406,18.483,350000.0
2009-11-24 04:15:00,18.543,18.543,18.463,18.528,250000.0
2009-11-24 04:16:00,18.419,18.538,18.419,18.508,450000.0
2009-11-24 04:17:00,18.457,18.489,18.402,18.402,350000.0
2009-11-24 04:18:00,18.53,18.53,18.463,18.469,300000.0
2009-11-24 04:19:00,18.538,18.538,18.396,18.398,700000.0
2009-11-24 04:20:00,18.495,18.545,18.429,18.538,300000.0
2009-11-24 04:21:00,18.525,18.582,18.431,18.556,450000.0
2009-11-24 04:22:00,18.507,18.551,18.434,18.487,500000.0
2009-11-24 04:23:00,18.531,18.555,18.531,18.555,100000.0
2009-11-24 04:24:00,18.507,18.594,18.503,18.545,450000.0
2009-11-24 04:25:00,18.422,18.534,18.407,18.417,400000.0
2009-11-24 04:26:00,18.499,18.553,18.449,18.46,300000.0
2009-11-24 04:27:00,18.587,18.637,18.481,18.49,400000.0
2009-11-24 04:28:00,18.459,18.541,18.459,18.469,300000.0
2009-11-24 04:29:00,18.559,18.578,18.43,18.546,450000.0
2009-11-24 04:30:00,18.55,18.587,18.446,18.587,450000.0
2009-11-24 04:31:00,18.597,18.597,18.464,18.558,400000.0
2009-11-24 04:32:00,18.551,18.601,18.458,18.549,350000.0
2009-11-24 04:33:00,18.531,18.607,18.494,18.579,350000.0
2009-11-24 04:34:00,18.556,18.596,18.53,18.596,250000.0
2009-11-24 04:35:00,18.58,18.607,18.477,18.575,500000.0
2009-11-24 04:36:00,18.59,18.628,18.505,18.524,500000.0
2009-11-24 04:37:00,18.47,18.604,18.451,18.577,550000.0
2009-11-24 04:38:00,18.591,18.63,18.506,18.587,400000.0
2009-11-24 04:39:00,18.492,18.641,18.492,18.589,450000.0
2009-11-24 04:40:00,18.485,18.62,18.48,18.598,400000.0
2009-11-24 04:41:00,18.533,18.64,18.511,18.592,500000.0
2009-11-24 04:42:00,18.535,18.625,18.506,18.625,400000.0
2009-11-24 04:43:00,18.62,18.63,18.501,18.504,350000.0
2009-11-24 04:44:00,18.611,18.661,18.513,18.593,500000.0
2009-11-24 04:45:00,18.619,18.674,18.523,18.534,1050000.0
2009-11-24 04:46:00,18.606,18.606,18.481,18.481,350000.0
2009-11-24 04:47:00,18.561,18.607,18.509,18.552,550000.0
2009-11-24 04:48:00,18.545,18.607,18.468,18.607,500000.0
2009-11-24 04:49:00,18.592,18.642,18.498,18.569,1050000.0
2009-11-24 04:50:00,18.529,18.613,18.489,18.599,350000.0
2009-11-24 04:51:00,18.566,18.591,18.468,18.53,950000.0
2009-11-24 04:52:00,18.555,18.636,18.511,18.61,550000.0
2009-11-24 04:53:00,18.548,18.558,18.463,18.463,350000.0
2009-11-24 04:54:00,18.555,18.555,18.533,18.533,100000.0
2009-11-24 04:56:00,18.57,18.57,18.56,18.56,350000.0
2009-11-24 04:57:00,18.516,18.575,18.464,18.5,350000.0
2009-11-24 04:58:00,18.494,18.603,18.464,18.49,550000.0
2009-11-24 04:59:00,18.582,18.637,18.486,18.603,800000.0
2009-11-24 05:00:00,18.578,18.612,18.483,18.543,400000.0
2009-11-24 05:01:00,18.57,18.646,18.491,18.588,500000.0
2009-11-24 05:02:00,18.441,18.6,18.441,18.6,350000.0
2009-11-24 05:03:00,18.55,18.605,18.463,18.605,300000.0
2009-11-24 05:05:00,18.597,18.597,18.502,18.57,350000.0
2009-11-24 05:06:00,18.492,18.605,18.492,18.556,350000.0
2009-11-24 05:08:00,18.557,18.581,18.475,18.475,350000.0
2009-11-24 05:09:00,18.468,18.624,18.468,18.603,750000.0
2009-11-24 05:10:00,18.532,18.634,18.506,18.596,350000.0
2009-11-24 05:11:00,18.564,18.597,18.477,18.567,500000.0
2009-11-24 05:12:00,18.461,18.602,18.461,18.602,350000.0
2009-11-24 05:13:00,18.596,18.596,18.477,18.57,350000.0
2009-11-24 05:14:00,18.57,18.602,18.471,18.566,350000.0
2009-11-24 05:15:00,18.607,18.607,18.469,18.469,350000.0
2009-11-24 05:16:00,18.552,18.591,18.473,18.591,250000.0
2009-11-24 05:17:00,18.46,18.634,18.46,18.543,700000.0
2009-11-24 05:18:00,18.595,18.595,18.445,18.527,500000.0
2009-11-24 05:19:00,18.576,18.586,18.484,18.547,550000.0
2009-11-24 05:20:00,18.578,18.578,18.44,18.527,500000.0
2009-11-24 05:21:00,18.558,18.583,18.442,18.559,400000.0
2009-11-24 05:22:00,18.543,18.55,18.543,18.55,100000.0
2009-11-24 05:23:00,18.559,18.56,18.434,18.46,350000.0
2009-11-24 05:24:00,18.529,18.578,18.468,18.546,500000.0
2009-11-24 05:25:00,18.524,18.616,18.468,18.564,550000.0
2009-11-24 05:26:00,18.59,18.602,18.499,18.59,450000.0
2009-11-24 05:27:00,18.49,18.544,18.468,18.541,450000.0
2009-11-24 05:28:00,18.549,18.589,18.482,18.518,350000.0
2009-11-24 05:29:00,18.553,18.594,18.473,18.473,700000.0
2009-11-24 05:30:00,18.514,18.541,18.449,18.476,250000.0
2009-11-24 05:31:00,18.471,18.531,18.466,18.518,350000.0
2009-11-24 05:32:00,18.42,18.522,18.411,18.522,350000.0
2009-11-24 05:33:00,18.59,18.6,18.59,18.59,450000.0
2009-11-24 05:34:00,18.566,18.57,18.485,18.531,450000.0
2009-11-24 05:35:00,18.416,18.529,18.41,18.529,400000.0
2009-11-24 05:36:00,18.454,18.554,18.417,18.524,550000.0
2009-11-24 05:37:00,18.471,18.582,18.471,18.528,400000.0
2009-11-24 05:38:00,18.517,18.544,18.448,18.544,400000.0
2009-11-24 05:39:00,18.523,18.57,18.427,18.507,1200000.0
2009-11-24 05:40:00,18.47,18.535,18.396,18.477,750000.0
2009-11-24 05:41:00,18.449,18.593,18.449,18.557,700000.0
2009-11-24 05:42:00,18.56,18.56,18.56,18.56,550000.0
2009-11-24 05:43:00,18.557,18.571,18.443,18.507,550000.0
2009-11-24 05:44:00,18.396,18.527,18.391,18.527,300000.0
2009-11-24 05:45:00,18.421,18.551,18.421,18.551,400000.0
2009-11-24 05:46:00,18.421,18.517,18.421,18.436,350000.0
2009-11-24 05:47:00,18.567,18.58,18.435,18.539,400000.0
2009-11-24 05:48:00,18.479,18.535,18.453,18.464,350000.0
2009-11-24 05:49:00,18.528,18.573,18.432,18.568,1100000.0
2009-11-24 05:50:00,18.48,18.553,18.424,18.553,350000.0
2009-11-24 05:51:00,18.58,18.59,18.58,18.59,450000.0
2009-11-24 05:52:00,18.546,18.566,18.463,18.566,450000.0
2009-11-24 05:54:00,18.485,18.549,18.461,18.509,350000.0
2009-11-24 05:55:00,18.56,18.58,18.48,18.576,550000.0
2009-11-24 05:56:00,18.466,18.562,18.466,18.475,400000.0
2009-11-24 05:57:00,18.461,18.574,18.461,18.535,450000.0
2009-11-24 05:58:00,18.59,18.6,18.58,18.6,800000.0
2009-11-24 05:59:00,18.555,18.573,18.425,18.573,800000.0
2009-11-24 06:00:00,18.558,18.558,18.439,18.466,450000.0
2009-11-24 06:01:00,18.61,18.61,18.6,18.6,550000.0
2009-11-24 06:02:00,18.477,18.567,18.455,18.523,550000.0
2009-11-24 06:03:00,18.463,18.535,18.432,18.467,400000.0
2009-11-24 06:04:00,18.513,18.564,18.453,18.562,350000.0
2009-11-24 06:05:00,18.425,18.526,18.384,18.526,350000.0
2009-11-24 06:06:00,18.6,18.61,18.6,18.6,400000.0
2009-11-24 06:07:00,18.59,18.59,18.59,18.59,400000.0
2009-11-24 06:08:00,18.523,18.538,18.449,18.497,400000.0
2009-11-24 06:09:00,18.431,18.561,18.43,18.519,700000.0
2009-11-24 06:10:00,18.542,18.542,18.434,18.512,400000.0
2009-11-24 06:11:00,18.51,18.551,18.42,18.445,400000.0
2009-11-24 06:12:00,18.565,18.581,18.432,18.432,250000.0
2009-11-24 06:13:00,18.543,18.543,18.422,18.483,300000.0
2009-11-24 06:14:00,18.536,18.556,18.462,18.518,350000.0
2009-11-24 06:15:00,18.545,18.545,18.407,18.513,350000.0
2009-11-24 06:16:00,18.425,18.54,18.425,18.463,500000.0
2009-11-24 06:17:00,18.548,18.548,18.453,18.492,350000.0
2009-11-24 06:18:00,18.54,18.565,18.467,18.482,450000.0
2009-11-24 06:19:00,18.554,18.554,18.415,18.51,750000.0
2009-11-24 06:20:00,18.506,18.553,18.447,18.479,350000.0
2009-11-24 06:21:00,18.508,18.508,18.447,18.447,350000.0
2009-11-24 06:22:00,18.543,18.543,18.403,18.531,350000.0
2009-11-24 06:23:00,18.559,18.559,18.442,18.442,400000.0
2009-11-24 06:24:00,18.529,18.575,18.433,18.456,500000.0
2009-11-24 06:25:00,18.483,18.582,18.454,18.484,600000.0
2009-11-24 06:26:00,18.525,18.618,18.491,18.491,400000.0
2009-11-24 06:27:00,18.49,18.561,18.479,18.479,400000.0
2009-11-24 06:28:00,18.491,18.541,18.424,18.532,400000.0
2009-11-24 06:29:00,18.481,18.627,18.47,18.551,600000.0
2009-11-24 06:30:00,18.443,18.559,18.43,18.559,350000.0
2009-11-24 06:31:00,18.577,18.577,18.439,18.497,450000.0
2009-11-24 06:32:00,18.554,18.622,18.46,18.495,550000.0
2009-11-24 06:33:00,18.473,18.619,18.473,18.538,450000.0
2009-11-24 06:34:00,18.563,18.586,18.459,18.471,450000.0
2009-11-24 06:35:00,18.523,18.602,18.499,18.499,450000.0
2009-11-24 06:36:00,18.534,18.572,18.472,18.472,400000.0
2009-11-24 06:37:00,18.585,18.597,18.498,18.508,500000.0
2009-11-24 06:38:00,18.54,18.577,18.474,18.567,400000.0
2009-11-24 06:39:00,18.455,18.592,18.452,18.577,850000.0
2009-11-24 06:40:00,18.535,18.587,18.429,18.429,400000.0
2009-11-24 06:41:00,18.466,18.531,18.425,18.463,400000.0
2009-11-24 06:42:00,18.566,18.591,18.454,18.591,550000.0
2009-11-24 06:43:00,18.525,18.558,18.468,18.524,500000.0
2009-11-24 06:44:00,18.557,18.557,18.44,18.44,350000.0
2009-11-24 06:45:00,18.53,18.569,18.427,18.505,400000.0
2009-11-24 06:46:00,18.521,18.553,18.407,18.521,400000.0
2009-11-24 06:47:00,18.46,18.555,18.409,18.498,500000.0
2009-11-24 06:48:00,18.559,18.62,18.473,18.583,450000.0
2009-11-24 06:49:00,18.61,18.61,18.6,18.6,450000.0
2009-11-24 06:50:00,18.464,18.575,18.464,18.575,450000.0
2009-11-24 06:51:00,18.558,18.558,18.443,18.447,400000.0
2009-11-24 06:52:00,18.575,18.639,18.464,18.464,450000.0
2009-11-24 06:53:00,18.539,18.568,18.437,18.568,950000.0
2009-11-24 06:54:00,18.545,18.581,18.457,18.559,450000.0
2009-11-24 06:55:00,18.47,18.588,18.418,18.497,800000.0
2009-11-24 06:56:00,18.462,18.578,18.451,18.571,600000.0
2009-11-24 06:57:00,18.605,18.655,18.505,18.611,500000.0
2009-11-24 06:58:00,18.492,18.597,18.492,18.516,500000.0
2009-11-24 06:59:00,18.59,18.6,18.58,18.6,350000.0
2009-11-24 07:00:00,18.583,18.593,18.46,18.56,350000.0
2009-11-24 07:01:00,18.57,18.603,18.57,18.575,350000.0
2009-11-24 07:02:00,18.575,18.581,18.507,18.558,400000.0
2009-11-24 07:03:00,18.552,18.597,18.478,18.568,450000.0
2009-11-24 07:04:00,18.606,18.606,18.458,18.492,350000.0
2009-11-24 07:05:00,18.468,18.6,18.468,18.577,450000.0
2009-11-24 07:06:00,18.509,18.576,18.472,18.553,500000.0
2009-11-24 07:07:00,18.501,18.617,18.47,18.47,350000.0
2009-11-24 07:08:00,18.562,18.563,18.463,18.463,350000.0
2009-11-24 07:09:00,18.478,18.557,18.461,18.461,350000.0
2009-11-24 07:10:00,18.522,18.588,18.415,18.588,350000.0
2009-11-24 07:11:00,18.556,18.565,18.486,18.547,350000.0
2009-11-24 07:12:00,18.577,18.577,18.504,18.567,400000.0
2009-11-24 07:13:00,18.62,18.64,18.498,18.511,350000.0
2009-11-24 07:14:00,18.62,18.62,18.494,18.614,550000.0
2009-11-24 07:15:00,18.624,18.626,18.485,18.625,450000.0
2009-11-24 07:16:00,18.624,18.634,18.487,18.487,500000.0
2009-11-24 07:17:00,18.514,18.635,18.489,18.607,350000.0
2009-11-24 07:18:00,18.575,18.658,18.553,18.553,500000.0
2009-11-24 07:19:00,18.647,18.666,18.539,18.59,350000.0
2009-11-24 07:20:00,18.578,18.634,18.578,18.634,350000.0
2009-11-24 07:21:00,18.629,18.63,18.498,18.63,500000.0
2009-11-24 07:22:00,18.538,18.636,18.499,18.563,400000.0
2009-11-24 07:23:00,18.516,18.651,18.516,18.552,350000.0
2009-11-24 07:24:00,18.634,18.636,18.527,18.631,450000.0
2009-11-24 07:25:00,18.619,18.642,18.515,18.523,550000.0
2009-11-24 07:26:00,18.598,18.636,18.529,18.601,550000.0
2009-11-24 07:27:00,18.642,18.652,18.53,18.537,400000.0
2009-11-24 07:28:00,18.495,18.602,18.495,18.602,350000.0
2009-11-24 07:29:00,18.591,18.657,18.509,18.549,550000.0
2009-11-24 07:30:00,18.573,18.634,18.507,18.628,350000.0
2009-11-24 07:31:00,18.507,18.648,18.506,18.607,350000.0
2009-11-24 07:32:00,18.598,18.636,18.529,18.6,350000.0
2009-11-24 07:33:00,18.547,18.612,18.503,18.612,400000.0
2009-11-24 07:34:00,18.531,18.647,18.516,18.516,350000.0
2009-11-24 07:35:00,18.521,18.646,18.515,18.515,450000.0
2009-11-24 07:36:00,18.59,18.625,18.51,18.625,350000.0
2009-11-24 07:37:00,18.593,18.622,18.507,18.622,350000.0
2009-11-24 07:38:00,18.512,18.599,18.512,18.55,350000.0
2009-11-24 07:39:00,18.568,18.608,18.475,18.588,400000.0
2009-11-24 07:40:00,18.509,18.621,18.481,18.521,550000.0
2009-11-24 07:41:00,18.585,18.621,18.469,18.577,350000.0
2009-11-24 07:42:00,18.575,18.576,18.471,18.471,500000.0
2009-11-24 07:43:00,18.538,18.541,18.423,18.489,550000.0
2009-11-24 07:44:00,18.605,18.632,18.5,18.548,350000.0
2009-11-24 07:45:00,18.593,18.594,18.47,18.556,500000.0
2009-11-24 07:46:00,18.57,18.607,18.508,18.508,550000.0
2009-11-24 07:47:00,18.57,18.591,18.466,18.591,350000.0
2009-11-24 07:48:00,18.444,18.568,18.437,18.558,500000.0
2009-11-24 07:49:00,18.563,18.571,18.427,18.55,550000.0
2009-11-24 07:50:00,18.573,18.585,18.47,18.585,400000.0
2009-11-24 07:51:00,18.5,18.589,18.465,18.501,450000.0
2009-11-24 07:52:00,18.527,18.58,18.431,18.512,550000.0
2009-11-24 07:53:00,18.545,18.579,18.468,18.476,450000.0
2009-11-24 07:54:00,18.517,18.623,18.483,18.527,550000.0
2009-11-24 07:55:00,18.607,18.634,18.503,18.515,400000.0
2009-11-24 07:56:00,18.51,18.593,18.51,18.536,500000.0
2009-11-24 07:57:00,18.566,18.572,18.435,18.551,450000.0
2009-11-24 07:58:00,18.598,18.608,18.475,18.557,600000.0
2009-11-24 07:59:00,18.574,18.574,18.447,18.564,400000.0
2009-11-24 08:00:00,18.48,18.591,18.48,18.539,350000.0
2009-11-24 08:01:00,18.552,18.563,18.425,18.425,600000.0
2009-11-24 08:02:00,18.586,18.589,18.453,18.577,500000.0
2009-11-24 08:03:00,18.448,18.583,18.448,18.509,500000.0
2009-11-24 08:04:00,18.569,18.581,18.47,18.47,450000.0
2009-11-24 08:05:00,18.465,18.562,18.465,18.555,400000.0
2009-11-24 08:06:00,18.524,18.556,18.471,18.503,350000.0
2009-11-24 08:07:00,18.57,18.57,18.44,18.47,350000.0
2009-11-24 08:08:00,18.579,18.579,18.469,18.515,500000.0
2009-11-24 08:09:00,18.467,18.55,18.433,18.55,550000.0
2009-11-24 08:10:00,18.539,18.564,18.457,18.529,350000.0
2009-11-24 08:11:00,18.478,18.514,18.403,18.403,550000.0
2009-11-24 08:12:00,18.523,18.561,18.465,18.467,350000.0
2009-11-24 08:13:00,18.525,18.559,18.452,18.452,350000.0
2009-11-24 08:14:00,18.497,18.534,18.427,18.427,500000.0
2009-11-24 08:15:00,18.425,18.562,18.425,18.518,400000.0
2009-11-24 08:16:00,18.546,18.546,18.442,18.515,400000.0
2009-11-24 08:17:00,18.462,18.541,18.415,18.511,550000.0
2009-11-24 08:18:00,18.454,18.52,18.385,18.399,350000.0
2009-11-24 08:19:00,18.526,18.531,18.41,18.433,550000.0
2009-11-24 08:20:00,18.424,18.53,18.401,18.53,400000.0
2009-11-24 08:21:00,18.511,18.52,18.402,18.52,400000.0
2009-11-24 08:22:00,18.517,18.535,18.404,18.457,350000.0
2009-11-24 08:23:00,18.447,18.557,18.421,18.51,350000.0
2009-11-24 08:24:00,18.478,18.53,18.396,18.504,500000.0
2009-11-24 08:25:00,18.451,18.532,18.426,18.514,400000.0
2009-11-24 08:26:00,18.515,18.515,18.419,18.472,350000.0
2009-11-24 08:27:00,18.427,18.597,18.427,18.483,400000.0
2009-11-24 08:28:00,18.524,18.535,18.392,18.519,450000.0
2009-11-24 08:29:00,18.5,18.544,18.408,18.544,350000.0
2009-11-24 08:30:00,18.425,18.563,18.425,18.533,500000.0
2009-11-24 08:31:00,18.494,18.512,18.454,18.454,350000.0
2009-11-24 08:32:00,18.372,18.484,18.372,18.435,350000.0
2009-11-24 08:33:00,18.405,18.515,18.374,18.439,450000.0
2009-11-24 08:34:00,18.35,18.499,18.33,18.387,550000.0
2009-11-24 08:35:00,18.452,18.47,18.359,18.365,550000.0
2009-11-24 08:36:00,18.43,18.492,18.39,18.39,400000.0
2009-11-24 08:37:00,18.446,18.494,18.372,18.451,400000.0
2009-11-24 08:38:00,18.42,18.528,18.387,18.387,400000.0
2009-11-24 08:39:00,18.451,18.499,18.368,18.368,400000.0
2009-11-24 08:40:00,18.509,18.509,18.346,18.456,350000.0
2009-11-24 08:41:00,18.387,18.439,18.319,18.418,450000.0
2009-11-24 08:42:00,18.427,18.478,18.349,18.449,350000.0
2009-11-24 08:43:00,18.353,18.458,18.353,18.423,350000.0
2009-11-24 08:44:00,18.431,18.455,18.336,18.377,400000.0
2009-11-24 08:45:00,18.342,18.445,18.303,18.307,550000.0
2009-11-24 08:46:00,18.329,18.473,18.329,18.357,600000.0
2009-11-24 08:47:00,18.488,18.488,18.402,18.451,350000.0
2009-11-24 08:48:00,18.389,18.474,18.322,18.462,800000.0
2009-11-24 08:49:00,18.418,18.529,18.409,18.409,350000.0
2009-11-24 08:50:00,18.384,18.474,18.374,18.458,350000.0
2009-11-24 08:51:00,18.43,18.501,18.363,18.415,500000.0
2009-11-24 08:52:00,18.415,18.474,18.368,18.474,550000.0
2009-11-24 08:53:00,18.447,18.482,18.432,18.451,350000.0
2009-11-24 08:54:00,18.449,18.449,18.3,18.367,400000.0
2009-11-24 08:55:00,18.401,18.441,18.401,18.431,350000.0
2009-11-24 08:56:00,18.52,18.53,18.52,18.53,500000.0
2009-11-24 08:57:00,18.449,18.449,18.353,18.449,500000.0
2009-11-24 08:58:00,18.436,18.5,18.368,18.368,500000.0
2009-11-24 08:59:00,18.409,18.492,18.349,18.483,450000.0
2009-11-24 09:00:00,18.451,18.466,18.359,18.409,1500000.0
2009-11-24 09:01:00,18.449,18.457,18.369,18.433,1250000.0
2009-11-24 09:02:00,18.381,18.463,18.348,18.352,400000.0
2009-11-24 09:03:00,18.407,18.472,18.338,18.425,1300000.0
2009-11-24 09:04:00,18.412,18.46,18.371,18.371,450000.0
2009-11-24 09:05:00,18.407,18.451,18.383,18.436,1800000.0
2009-11-24 09:06:00,18.457,18.468,18.398,18.447,1250000.0
2009-11-24 09:07:00,18.428,18.449,18.309,18.426,500000.0
2009-11-24 09:08:00,18.357,18.476,18.357,18.465,250000.0
2009-11-24 09:09:00,18.372,18.423,18.358,18.379,500000.0
2009-11-24 09:10:00,18.38,18.453,18.336,18.415,450000.0
2009-11-24 09:11:00,18.43,18.477,18.371,18.434,1900000.0
2009-11-24 09:12:00,18.47,18.473,18.362,18.374,450000.0
2009-11-24 09:13:00,18.384,18.444,18.334,18.402,1450000.0
2009-11-24 09:14:00,18.433,18.439,18.326,18.373,350000.0
2009-11-24 09:15:00,18.391,18.417,18.306,18.366,400000.0
2009-11-24 09:16:00,18.424,18.456,18.333,18.383,1500000.0
2009-11-24 09:17:00,18.342,18.397,18.321,18.385,1500000.0
2009-11-24 09:18:00,18.414,18.475,18.333,18.333,1650000.0
2009-11-24 09:19:00,18.33,18.413,18.303,18.351,1800000.0
2009-11-24 09:20:00,18.338,18.38,18.281,18.356,350000.0
2009-11-24 09:21:00,18.378,18.378,18.292,18.294,350000.0
2009-11-24 09:22:00,18.342,18.422,18.312,18.312,500000.0
2009-11-24 09:23:00,18.401,18.401,18.266,18.373,350000.0
2009-11-24 09:24:00,18.33,18.387,18.281,18.331,1500000.0
2009-11-24 09:25:00,18.365,18.446,18.3,18.408,400000.0
2009-11-24 09:26:00,18.344,18.433,18.299,18.346,1200000.0
2009-11-24 09:27:00,18.366,18.396,18.284,18.382,400000.0
2009-11-24 09:28:00,18.347,18.414,18.339,18.37,1550000.0
2009-11-24 09:29:00,18.373,18.443,18.317,18.332,1400000.0
2009-11-24 09:30:00,18.346,18.476,18.346,18.384,450000.0
2009-11-24 09:31:00,18.356,18.479,18.316,18.399,450000.0
2009-11-24 09:32:00,18.354,18.362,18.322,18.354,350000.0
2009-11-24 09:33:00,18.378,18.398,18.298,18.398,400000.0
2009-11-24 09:34:00,18.319,18.421,18.277,18.324,1950000.0
2009-11-24 09:35:00,18.337,18.445,18.316,18.445,1450000.0
2009-11-24 09:36:00,18.341,18.443,18.331,18.351,1600000.0
2009-11-24 09:37:00,18.344,18.489,18.332,18.375,1550000.0
2009-11-24 09:38:00,18.37,18.481,18.356,18.448,350000.0
2009-11-24 09:39:00,18.416,18.49,18.38,18.38,550000.0
2009-11-24 09:40:00,18.337,18.467,18.337,18.43,400000.0
2009-11-24 09:41:00,18.369,18.496,18.369,18.416,550000.0
2009-11-24 09:42:00,18.456,18.465,18.365,18.456,350000.0
2009-11-24 09:43:00,18.361,18.482,18.361,18.432,400000.0
2009-11-24 09:44:00,18.386,18.456,18.338,18.382,2000000.0
2009-11-24 09:45:00,18.487,18.487,18.351,18.392,450000.0
2009-11-24 09:46:00,18.451,18.468,18.351,18.468,400000.0
2009-11-24 09:47:00,18.371,18.436,18.37,18.436,400000.0
2009-11-24 09:48:00,18.448,18.461,18.367,18.373,1500000.0
2009-11-24 09:49:00,18.46,18.492,18.37,18.404,400000.0
2009-11-24 09:50:00,18.369,18.476,18.344,18.467,800000.0
2009-11-24 09:51:00,18.493,18.504,18.385,18.385,400000.0
2009-11-24 09:52:00,18.467,18.498,18.357,18.464,400000.0
2009-11-24 09:53:00,18.413,18.485,18.335,18.458,450000.0
2009-11-24 09:54:00,18.486,18.513,18.37,18.462,750000.0
2009-11-24 09:55:00,18.502,18.51,18.371,18.463,450000.0
2009-11-24 09:56:00,18.471,18.515,18.388,18.483,550000.0
2009-11-24 09:57:00,18.47,18.47,18.402,18.467,350000.0
2009-11-24 09:58:00,18.426,18.511,18.395,18.398,400000.0
2009-11-24 09:59:00,18.395,18.533,18.394,18.411,450000.0
2009-11-24 10:00:00,18.419,18.501,18.419,18.498,600000.0
2009-11-24 10:01:00,18.517,18.528,18.414,18.492,400000.0
2009-11-24 10:02:00,18.492,18.527,18.412,18.519,400000.0
2009-11-24 10:03:00,18.437,18.533,18.393,18.44,500000.0
2009-11-24 10:04:00,18.418,18.496,18.366,18.495,550000.0
2009-11-24 10:05:00,18.443,18.487,18.4,18.409,350000.0
2009-11-24 10:06:00,18.482,18.482,18.381,18.426,550000.0
2009-11-24 10:07:00,18.468,18.516,18.368,18.463,450000.0
2009-11-24 10:08:00,18.456,18.462,18.379,18.413,550000.0
2009-11-24 10:09:00,18.399,18.475,18.396,18.439,500000.0
2009-11-24 10:10:00,18.464,18.533,18.385,18.385,650000.0
2009-11-24 10:11:00,18.479,18.479,18.349,18.394,450000.0
2009-11-24 10:12:00,18.359,18.498,18.352,18.403,400000.0
2009-11-24 10:13:00,18.353,18.434,18.3,18.346,350000.0
2009-11-24 10:14:00,18.368,18.448,18.358,18.36,550000.0
2009-11-24 10:15:00,18.333,18.47,18.333,18.39,650000.0
2009-11-24 10:16:00,18.313,18.423,18.311,18.416,450000.0
2009-11-24 10:17:00,18.348,18.422,18.305,18.411,400000.0
2009-11-24 10:18:00,18.407,18.44,18.334,18.44,750000.0
2009-11-24 10:19:00,18.395,18.421,18.309,18.387,550000.0
2009-11-24 10:20:00,18.437,18.457,18.322,18.412,600000.0
2009-11-24 10:21:00,18.306,18.436,18.306,18.402,500000.0
2009-11-24 10:22:00,18.384,18.46,18.344,18.402,350000.0
2009-11-24 10:23:00,18.409,18.409,18.293,18.316,350000.0
2009-11-24 10:24:00,18.36,18.436,18.297,18.436,500000.0
2009-11-24 10:25:00,18.345,18.423,18.289,18.354,400000.0
2009-11-24 10:26:00,18.402,18.426,18.347,18.349,400000.0
2009-11-24 10:27:00,18.323,18.408,18.3,18.378,500000.0
2009-11-24 10:28:00,18.401,18.439,18.309,18.391,600000.0
2009-11-24 10:29:00,18.44,18.483,18.361,18.385,450000.0
2009-11-24 10:30:00,18.452,18.452,18.368,18.372,400000.0
2009-11-24 10:31:00,18.439,18.491,18.345,18.345,350000.0
2009-11-24 10:32:00,18.418,18.471,18.347,18.462,650000.0
2009-11-24 10:33:00,18.427,18.475,18.35,18.352,450000.0
2009-11-24 10:34:00,18.403,18.449,18.312,18.441,450000.0
2009-11-24 10:35:00,18.414,18.455,18.297,18.345,550000.0
2009-11-24 10:36:00,18.446,18.484,18.359,18.418,400000.0
2009-11-24 10:37:00,18.348,18.452,18.327,18.373,450000.0
2009-11-24 10:38:00,18.382,18.454,18.324,18.454,350000.0
2009-11-24 10:39:00,18.359,18.475,18.343,18.462,350000.0
2009-11-24 10:40:00,18.369,18.447,18.312,18.419,550000.0
2009-11-24 10:41:00,18.399,18.472,18.367,18.427,550000.0
2009-11-24 10:42:00,18.379,18.443,18.33,18.381,400000.0
2009-11-24 10:43:00,18.59,18.6,18.59,18.6,350000.0
2009-11-24 10:44:00,18.463,18.463,18.357,18.357,350000.0
2009-11-24 10:45:00,18.327,18.454,18.327,18.374,350000.0
2009-11-24 10:46:00,18.473,18.477,18.349,18.349,600000.0
2009-11-24 10:47:00,18.422,18.437,18.355,18.359,400000.0
2009-11-24 10:48:00,18.332,18.481,18.332,18.443,400000.0
2009-11-24 10:49:00,18.442,18.479,18.388,18.477,400000.0
2009-11-24 10:50:00,18.454,18.465,18.314,18.451,450000.0
2009-11-24 10:51:00,18.383,18.482,18.353,18.482,350000.0
2009-11-24 10:52:00,18.4,18.543,18.4,18.419,550000.0
2009-11-24 10:53:00,18.456,18.481,18.358,18.454,400000.0
2009-11-24 10:54:00,18.402,18.473,18.355,18.395,600000.0
2009-11-24 10:55:00,18.385,18.486,18.353,18.486,400000.0
2009-11-24 10:56:00,18.462,18.482,18.356,18.482,400000.0
2009-11-24 10:57:00,18.449,18.518,18.421,18.421,400000.0
2009-11-24 10:58:00,18.508,18.521,18.409,18.513,400000.0
2009-11-24 10:59:00,18.495,18.509,18.375,18.423,350000.0
2009-11-24 11:00:00,18.425,18.523,18.425,18.435,400000.0
2009-11-24 11:01:00,18.418,18.571,18.418,18.45,450000.0
2009-11-24 11:02:00,18.505,18.538,18.417,18.511,850000.0
2009-11-24 11:03:00,18.437,18.548,18.423,18.47,400000.0
2009-11-24 11:04:00,18.424,18.548,18.424,18.533,350000.0
2009-11-24 11:05:00,18.488,18.532,18.423,18.517,400000.0
2009-11-24 11:06:00,18.43,18.55,18.401,18.485,450000.0
2009-11-24 11:07:00,18.544,18.553,18.429,18.432,350000.0
2009-11-24 11:08:00,18.452,18.593,18.442,18.515,500000.0
2009-11-24 11:09:00,18.524,18.524,18.422,18.422,350000.0
2009-11-24 11:10:00,18.447,18.589,18.447,18.514,450000.0
2009-11-24 11:11:00,18.533,18.546,18.423,18.502,450000.0
2009-11-24 11:12:00,18.432,18.526,18.39,18.427,600000.0
2009-11-24 11:13:00,18.539,18.539,18.446,18.464,500000.0
2009-11-24 11:14:00,18.548,18.548,18.414,18.433,350000.0
2009-11-24 11:15:00,18.449,18.487,18.388,18.474,400000.0
2009-11-24 11:16:00,18.513,18.59,18.432,18.432,400000.0
2009-11-24 11:17:00,18.548,18.548,18.401,18.516,700000.0
2009-11-24 11:18:00,18.514,18.552,18.414,18.455,400000.0
2009-11-24 11:19:00,18.484,18.52,18.435,18.454,450000.0
2009-11-24 11:20:00,18.542,18.555,18.464,18.555,500000.0
2009-11-24 11:21:00,18.529,18.579,18.416,18.416,450000.0
2009-11-24 11:22:00,18.446,18.512,18.409,18.503,500000.0
2009-11-24 11:23:00,18.525,18.542,18.421,18.421,400000.0
2009-11-24 11:24:00,18.438,18.499,18.426,18.428,400000.0
2009-11-24 11:25:00,18.497,18.546,18.441,18.484,350000.0
2009-11-24 11:26:00,18.514,18.514,18.417,18.507,450000.0
2009-11-24 11:27:00,18.537,18.546,18.413,18.516,450000.0
2009-11-24 11:28:00,18.555,18.556,18.418,18.418,350000.0
2009-11-24 11:29:00,18.459,18.587,18.449,18.559,600000.0
2009-11-24 11:30:00,18.447,18.549,18.428,18.549,400000.0
2009-11-24 11:31:00,18.531,18.581,18.44,18.547,550000.0
2009-11-24 11:32:00,18.573,18.573,18.438,18.521,650000.0
2009-11-24 11:33:00,18.572,18.574,18.487,18.502,400000.0
2009-11-24 11:34:00,18.538,18.561,18.474,18.514,350000.0
2009-11-24 11:35:00,18.563,18.563,18.472,18.546,400000.0
2009-11-24 11:36:00,18.597,18.597,18.444,18.562,500000.0
2009-11-24 11:37:00,18.51,18.549,18.431,18.549,450000.0
2009-11-24 11:38:00,18.589,18.589,18.447,18.494,400000.0
2009-11-24 11:39:00,18.597,18.597,18.461,18.581,550000.0
2009-11-24 11:40:00,18.602,18.605,18.501,18.501,500000.0
2009-11-24 11:41:00,18.603,18.607,18.487,18.596,400000.0
2009-11-24 11:42:00,18.556,18.556,18.417,18.426,350000.0
2009-11-24 11:43:00,18.59,18.618,18.5,18.549,550000.0
2009-11-24 11:44:00,18.555,18.555,18.434,18.523,400000.0
2009-11-24 11:45:00,18.433,18.57,18.433,18.467,400000.0
2009-11-24 11:46:00,18.488,18.573,18.44,18.517,450000.0
2009-11-24 11:47:00,18.491,18.591,18.45,18.526,600000.0
2009-11-24 11:48:00,18.523,18.596,18.423,18.463,450000.0
2009-11-24 11:49:00,18.472,18.611,18.472,18.585,350000.0
2009-11-24 11:50:00,18.573,18.573,18.455,18.455,350000.0
2009-11-24 11:51:00,18.501,18.594,18.491,18.584,550000.0
2009-11-24 11:52:00,18.467,18.572,18.448,18.455,350000.0
2009-11-24 11:53:00,18.462,18.522,18.433,18.433,500000.0
2009-11-24 11:54:00,18.41,18.562,18.41,18.528,650000.0
2009-11-24 11:55:00,18.536,18.553,18.444,18.444,500000.0
2009-11-24 11:56:00,18.582,18.582,18.462,18.558,550000.0
2009-11-24 11:57:00,18.52,18.53,18.428,18.513,450000.0
2009-11-24 11:58:00,18.533,18.544,18.439,18.527,450000.0
2009-11-24 11:59:00,18.536,18.556,18.41,18.41,550000.0
2009-11-24 12:00:00,18.477,18.559,18.458,18.559,450000.0
2009-11-24 12:01:00,18.534,18.547,18.424,18.454,350000.0
2009-11-24 12:02:00,18.474,18.515,18.391,18.391,350000.0
2009-11-24 12:03:00,18.409,18.553,18.409,18.543,450000.0
2009-11-24 12:04:00,18.436,18.545,18.407,18.498,350000.0
2009-11-24 12:05:00,18.556,18.575,18.433,18.524,450000.0
2009-11-24 12:06:00,18.489,18.582,18.45,18.57,400000.0
2009-11-24 12:07:00,18.435,18.565,18.433,18.435,350000.0
2009-11-24 12:08:00,18.542,18.542,18.416,18.435,500000.0
2009-11-24 12:09:00,18.503,18.604,18.463,18.542,550000.0
2009-11-24 12:10:00,18.564,18.564,18.484,18.542,350000.0
2009-11-24 12:11:00,18.461,18.511,18.412,18.447,350000.0
2009-11-24 12:12:00,18.418,18.538,18.389,18.497,550000.0
2009-11-24 12:13:00,18.541,18.557,18.428,18.46,350000.0
2009-11-24 12:14:00,18.487,18.585,18.439,18.439,400000.0
2009-11-24 12:15:00,18.507,18.55,18.4,18.506,550000.0
2009-11-24 12:16:00,18.59,18.61,18.59,18.61,400000.0
2009-11-24 12:17:00,18.507,18.613,18.48,18.544,400000.0
2009-11-24 12:18:00,18.572,18.572,18.429,18.429,500000.0
2009-11-24 12:19:00,18.494,18.547,18.443,18.443,550000.0
2009-11-24 12:20:00,18.503,18.568,18.485,18.485,350000.0
2009-11-24 12:21:00,18.445,18.585,18.445,18.526,400000.0
2009-11-24 12:22:00,18.448,18.582,18.448,18.582,400000.0
2009-11-24 12:23:00,18.558,18.561,18.443,18.472,550000.0
2009-11-24 12:24:00,18.509,18.601,18.471,18.556,500000.0
2009-11-24 12:25:00,18.544,18.558,18.48,18.48,450000.0
2009-11-24 12:26:00,18.52,18.541,18.465,18.494,350000.0
2009-11-24 12:27:00,18.573,18.573,18.436,18.495,350000.0
2009-11-24 12:28:00,18.443,18.549,18.432,18.476,350000.0
2009-11-24 12:29:00,18.521,18.583,18.457,18.51,400000.0
2009-11-24 12:30:00,18.521,18.613,18.504,18.613,400000.0
2009-11-24 12:31:00,18.549,18.579,18.523,18.575,350000.0
2009-11-24 12:32:00,18.482,18.624,18.482,18.589,450000.0
2009-11-24 12:33:00,18.486,18.609,18.486,18.511,450000.0
2009-11-24 12:34:00,18.623,18.625,18.502,18.623,500000.0
2009-11-24 12:35:00,18.517,18.602,18.489,18.543,600000.0
2009-11-24 12:36:00,18.565,18.605,18.505,18.526,450000.0
2009-11-24 12:37:00,18.568,18.627,18.492,18.627,400000.0
2009-11-24 12:38:00,18.591,18.607,18.443,18.532,750000.0
2009-11-24 12:39:00,18.492,18.605,18.484,18.595,650000.0
2009-11-24 12:40:00,18.48,18.622,18.48,18.526,450000.0
2009-11-24 12:41:00,18.595,18.61,18.517,18.61,350000.0
2009-11-24 12:42:00,18.627,18.632,18.473,18.587,500000.0
2009-11-24 12:43:00,18.619,18.619,18.488,18.488,350000.0
2009-11-24 12:44:00,18.555,18.641,18.502,18.638,400000.0
2009-11-24 12:45:00,18.512,18.645,18.512,18.524,400000.0
2009-11-24 12:46:00,18.556,18.606,18.477,18.55,400000.0
2009-11-24 12:47:00,18.553,18.591,18.508,18.591,350000.0
2009-11-24 12:48:00,18.501,18.61,18.488,18.61,400000.0
2009-11-24 12:49:00,18.616,18.616,18.45,18.507,550000.0
2009-11-24 12:50:00,18.625,18.625,18.492,18.546,350000.0
2009-11-24 12:51:00,18.56,18.604,18.472,18.503,550000.0
2009-11-24 12:52:00,18.607,18.64,18.51,18.522,350000.0
2009-11-24 12:53:00,18.526,18.629,18.517,18.629,400000.0
2009-11-24 12:54:00,18.544,18.619,18.48,18.579,400000.0
2009-11-24 12:55:00,18.575,18.621,18.471,18.536,400000.0
2009-11-24 12:56:00,18.628,18.63,18.506,18.627,450000.0
2009-11-24 12:57:00,18.573,18.655,18.538,18.598,400000.0
2009-11-24 12:58:00,18.501,18.61,18.458,18.61,400000.0
2009-11-24 12:59:00,18.54,18.636,18.508,18.582,350000.0
2009-11-24 13:00:00,18.628,18.64,18.504,18.556,550000.0
2009-11-24 13:01:00,18.538,18.607,18.49,18.585,550000.0
2009-11-24 13:02:00,18.531,18.626,18.51,18.545,450000.0
2009-11-24 13:03:00,18.629,18.63,18.512,18.603,400000.0
2009-11-24 13:04:00,18.571,18.585,18.483,18.537,450000.0
2009-11-24 13:05:00,18.542,18.644,18.5,18.615,400000.0
2009-11-24 13:06:00,18.57,18.57,18.49,18.491,500000.0
2009-11-24 13:07:00,18.601,18.636,18.501,18.613,400000.0
2009-11-24 13:08:00,18.6,18.655,18.541,18.628,350000.0
2009-11-24 13:09:00,18.56,18.6,18.56,18.6,500000.0
2009-11-24 13:10:00,18.448,18.608,18.419,18.608,500000.0
2009-11-24 13:11:00,18.6,18.624,18.534,18.595,400000.0
2009-11-24 13:12:00,18.581,18.616,18.495,18.575,350000.0
2009-11-24 13:13:00,18.605,18.607,18.467,18.607,400000.0
2009-11-24 13:14:00,18.497,18.59,18.486,18.557,400000.0
2009-11-24 13:15:00,18.549,18.549,18.433,18.464,450000.0
2009-11-24 13:16:00,18.576,18.576,18.41,18.522,500000.0
2009-11-24 13:17:00,18.581,18.596,18.467,18.503,450000.0
2009-11-24 13:18:00,18.572,18.572,18.461,18.503,350000.0
2009-11-24 13:19:00,18.467,18.605,18.467,18.496,700000.0
2009-11-24 13:20:00,18.463,18.573,18.435,18.49,800000.0
2009-11-24 13:21:00,18.514,18.57,18.467,18.53,400000.0
2009-11-24 13:22:00,18.45,18.585,18.45,18.476,550000.0
2009-11-24 13:23:00,18.561,18.585,18.441,18.481,450000.0
2009-11-24 13:24:00,18.565,18.565,18.468,18.474,350000.0
2009-11-24 13:25:00,18.477,18.602,18.477,18.56,450000.0
2009-11-24 13:26:00,18.492,18.553,18.455,18.459,350000.0
2009-11-24 13:27:00,18.463,18.574,18.463,18.485,500000.0
2009-11-24 13:28:00,18.548,18.591,18.453,18.507,350000.0
2009-11-24 13:29:00,18.537,18.602,18.471,18.565,650000.0
2009-11-24 13:30:00,18.553,18.553,18.47,18.539,450000.0
2009-11-24 13:31:00,18.587,18.587,18.486,18.548,400000.0
2009-11-24 13:32:00,18.531,18.531,18.409,18.431,450000.0
2009-11-24 13:33:00,18.514,18.579,18.453,18.506,350000.0
2009-11-24 13:34:00,18.434,18.589,18.434,18.504,700000.0
2009-11-24 13:35:00,18.537,18.545,18.416,18.462,550000.0
2009-11-24 13:36:00,18.469,18.572,18.469,18.546,650000.0
2009-11-24 13:37:00,18.579,18.581,18.492,18.543,350000.0
2009-11-24 13:38:00,18.533,18.565,18.416,18.527,400000.0
2009-11-24 13:39:00,18.498,18.609,18.498,18.508,600000.0
2009-11-24 13:40:00,18.493,18.566,18.492,18.566,400000.0
2009-11-24 13:41:00,18.424,18.606,18.424,18.549,400000.0
2009-11-24 13:42:00,18.472,18.528,18.431,18.433,350000.0
2009-11-24 13:43:00,18.516,18.573,18.426,18.474,750000.0
2009-11-24 13:44:00,18.491,18.529,18.422,18.493,450000.0
2009-11-24 13:45:00,18.455,18.568,18.431,18.53,350000.0
2009-11-24 13:46:00,18.54,18.54,18.436,18.475,400000.0
2009-11-24 13:47:00,18.478,18.622,18.478,18.479,550000.0
2009-11-24 13:48:00,18.56,18.619,18.452,18.452,650000.0
2009-11-24 13:49:00,18.54,18.555,18.444,18.444,350000.0
2009-11-24 13:50:00,18.545,18.577,18.449,18.449,550000.0
2009-11-24 13:51:00,18.459,18.55,18.45,18.545,350000.0
2009-11-24 13:52:00,18.557,18.567,18.438,18.54,350000.0
2009-11-24 13:53:00,18.461,18.554,18.422,18.465,500000.0
2009-11-24 13:54:00,18.499,18.609,18.461,18.555,400000.0
2009-11-24 13:55:00,18.555,18.555,18.44,18.555,350000.0
2009-11-24 13:56:00,18.451,18.509,18.417,18.499,500000.0
2009-11-24 13:57:00,18.561,18.561,18.383,18.472,400000.0
2009-11-24 13:58:00,18.55,18.556,18.423,18.423,750000.0
2009-11-24 13:59:00,18.534,18.534,18.437,18.504,350000.0
2009-11-24 14:00:00,18.486,18.575,18.451,18.516,600000.0
2009-11-24 14:01:00,18.523,18.523,18.411,18.505,400000.0
2009-11-24 14:02:00,18.506,18.511,18.383,18.496,350000.0
2009-11-24 14:03:00,18.433,18.534,18.433,18.511,350000.0
2009-11-24 14:04:00,18.436,18.557,18.436,18.548,400000.0
2009-11-24 14:05:00,18.47,18.538,18.47,18.538,400000.0
2009-11-24 14:06:00,18.562,18.583,18.458,18.458,450000.0
2009-11-24 14:07:00,18.6,18.61,18.59,18.61,400000.0
2009-11-24 14:08:00,18.454,18.538,18.388,18.503,400000.0
2009-11-24 14:09:00,18.549,18.559,18.449,18.492,400000.0
2009-11-24 14:10:00,18.517,18.591,18.466,18.589,400000.0
2009-11-24 14:11:00,18.474,18.582,18.463,18.463,450000.0
2009-11-24 14:12:00,18.588,18.588,18.494,18.575,350000.0
2009-11-24 14:13:00,18.542,18.583,18.457,18.564,450000.0
2009-11-24 14:14:00,18.497,18.6,18.472,18.559,550000.0
2009-11-24 14:15:00,18.578,18.642,18.478,18.586,750000.0
2009-11-24 14:16:00,18.566,18.592,18.494,18.516,400000.0
2009-11-24 14:17:00,18.511,18.603,18.485,18.55,400000.0
2009-11-24 14:18:00,18.532,18.579,18.471,18.521,400000.0
2009-11-24 14:19:00,18.6,18.601,18.441,18.601,700000.0
2009-11-24 14:20:00,18.57,18.59,18.473,18.555,500000.0
2009-11-24 14:21:00,18.62,18.62,18.5,18.551,400000.0
2009-11-24 14:22:00,18.577,18.577,18.477,18.566,400000.0
2009-11-24 14:23:00,18.576,18.619,18.46,18.563,450000.0
2009-11-24 14:24:00,18.598,18.625,18.53,18.585,400000.0
2009-11-24 14:25:00,18.525,18.586,18.501,18.576,450000.0
2009-11-24 14:26:00,18.597,18.597,18.469,18.556,500000.0
2009-11-24 14:27:00,18.564,18.592,18.487,18.536,400000.0
2009-11-24 14:28:00,18.593,18.593,18.463,18.49,450000.0
2009-11-24 14:29:00,18.488,18.569,18.475,18.556,550000.0
2009-11-24 14:30:00,18.485,18.619,18.485,18.604,550000.0
2009-11-24 14:31:00,18.62,18.62,18.478,18.529,400000.0
2009-11-24 14:32:00,18.573,18.607,18.506,18.572,350000.0
2009-11-24 14:33:00,18.526,18.568,18.442,18.51,650000.0
2009-11-24 14:34:00,18.606,18.606,18.522,18.593,350000.0
2009-11-24 14:35:00,18.611,18.627,18.505,18.612,350000.0
2009-11-24 14:36:00,18.618,18.618,18.513,18.575,400000.0
2009-11-24 14:37:00,18.508,18.694,18.508,18.632,450000.0
2009-11-24 14:38:00,18.602,18.602,18.431,18.505,500000.0
2009-11-24 14:39:00,18.544,18.579,18.472,18.565,500000.0
2009-11-24 14:40:00,18.524,18.635,18.494,18.583,550000.0
2009-11-24 14:41:00,18.621,18.621,18.483,18.564,450000.0
2009-11-24 14:42:00,18.565,18.565,18.44,18.481,500000.0
2009-11-24 14:43:00,18.514,18.572,18.478,18.478,500000.0
2009-11-24 14:44:00,18.481,18.631,18.481,18.517,350000.0
2009-11-24 14:45:00,18.588,18.599,18.527,18.551,400000.0
2009-11-24 14:46:00,18.592,18.592,18.467,18.516,450000.0
2009-11-24 14:47:00,18.599,18.647,18.515,18.616,550000.0
2009-11-24 14:48:00,18.595,18.595,18.507,18.507,400000.0
2009-11-24 14:49:00,18.58,18.612,18.515,18.542,400000.0
2009-11-24 14:50:00,18.527,18.63,18.502,18.515,500000.0
2009-11-24 14:51:00,18.547,18.631,18.533,18.601,350000.0
2009-11-24 14:52:00,18.548,18.601,18.504,18.504,500000.0
2009-11-24 14:53:00,18.554,18.615,18.459,18.615,450000.0
2009-11-24 14:54:00,18.578,18.608,18.471,18.487,300000.0
2009-11-24 14:55:00,18.532,18.533,18.435,18.507,450000.0
2009-11-24 14:56:00,18.534,18.56,18.401,18.534,600000.0
2009-11-24 14:57:00,18.521,18.584,18.479,18.491,400000.0
2009-11-24 14:58:00,18.508,18.581,18.485,18.574,450000.0
2009-11-24 14:59:00,18.598,18.608,18.529,18.598,350000.0
2009-11-24 15:00:00,18.495,18.598,18.468,18.592,350000.0
2009-11-24 15:01:00,18.57,18.58,18.55,18.55,350000.0
2009-11-24 15:02:00,18.543,18.573,18.484,18.573,350000.0
2009-11-24 15:03:00,18.599,18.599,18.499,18.594,350000.0
2009-11-24 15:04:00,18.59,18.6,18.56,18.56,550000.0
2009-11-24 15:05:00,18.548,18.614,18.533,18.571,550000.0
2009-11-24 15:06:00,18.547,18.585,18.47,18.506,400000.0
2009-11-24 15:07:00,18.471,18.59,18.459,18.59,500000.0
2009-11-24 15:08:00,18.577,18.6,18.483,18.531,350000.0
2009-11-24 15:09:00,18.466,18.606,18.466,18.489,450000.0
2009-11-24 15:10:00,18.49,18.543,18.434,18.53,400000.0
2009-11-24 15:11:00,18.538,18.538,18.4,18.509,450000.0
2009-11-24 15:12:00,18.561,18.603,18.467,18.485,500000.0
2009-11-24 15:13:00,18.463,18.539,18.463,18.464,400000.0
2009-11-24 15:14:00,18.528,18.573,18.428,18.533,400000.0
2009-11-24 15:15:00,18.491,18.622,18.477,18.481,500000.0
2009-11-24 15:16:00,18.56,18.56,18.44,18.505,450000.0
2009-11-24 15:17:00,18.537,18.564,18.462,18.482,550000.0
2009-11-24 15:18:00,18.528,18.592,18.447,18.592,400000.0
2009-11-24 15:19:00,18.532,18.596,18.472,18.594,350000.0
2009-11-24 15:20:00,18.477,18.585,18.458,18.458,550000.0
2009-11-24 15:21:00,18.549,18.585,18.494,18.494,400000.0
2009-11-24 15:22:00,18.572,18.577,18.526,18.564,400000.0
2009-11-24 15:23:00,18.538,18.538,18.458,18.513,350000.0
2009-11-24 15:24:00,18.521,18.59,18.454,18.54,500000.0
2009-11-24 15:25:00,18.435,18.551,18.435,18.521,350000.0
2009-11-24 15:26:00,18.443,18.517,18.426,18.474,350000.0
2009-11-24 15:27:00,18.511,18.545,18.412,18.428,400000.0
2009-11-24 15:28:00,18.443,18.541,18.443,18.541,400000.0
2009-11-24 15:29:00,18.492,18.54,18.398,18.456,500000.0
2009-11-24 15:30:00,18.55,18.55,18.412,18.412,350000.0
2009-11-24 15:31:00,18.397,18.528,18.397,18.46,550000.0
2009-11-24 15:32:00,18.548,18.562,18.466,18.551,350000.0
2009-11-24 15:33:00,18.495,18.54,18.441,18.535,400000.0
2009-11-24 15:34:00,18.511,18.56,18.432,18.542,350000.0
2009-11-24 15:35:00,18.498,18.518,18.418,18.494,600000.0
2009-11-24 15:36:00,18.443,18.536,18.424,18.444,650000.0
2009-11-24 15:37:00,18.396,18.498,18.396,18.434,550000.0
2009-11-24 15:38:00,18.428,18.515,18.377,18.499,600000.0
2009-11-24 15:39:00,18.436,18.445,18.33,18.33,550000.0
2009-11-24 15:40:00,18.357,18.485,18.337,18.442,500000.0
2009-11-24 15:41:00,18.335,18.433,18.335,18.38,500000.0
2009-11-24 15:42:00,18.457,18.551,18.378,18.43,400000.0
2009-11-24 15:43:00,18.417,18.501,18.417,18.45,500000.0
2009-11-24 15:44:00,18.444,18.51,18.432,18.464,400000.0
2009-11-24 15:45:00,18.542,18.542,18.402,18.462,350000.0
2009-11-24 15:46:00,18.531,18.539,18.381,18.539,400000.0
2009-11-24 15:47:00,18.419,18.53,18.401,18.401,350000.0
2009-11-24 15:48:00,18.449,18.531,18.433,18.433,550000.0
2009-11-24 15:49:00,18.484,18.547,18.45,18.525,400000.0
2009-11-24 15:50:00,18.531,18.58,18.453,18.453,500000.0
2009-11-24 15:51:00,18.547,18.547,18.429,18.439,550000.0
2009-11-24 15:52:00,18.52,18.538,18.444,18.491,450000.0
2009-11-24 15:53:00,18.502,18.52,18.399,18.51,500000.0
2009-11-24 15:54:00,18.449,18.551,18.449,18.528,350000.0
2009-11-24 15:55:00,18.447,18.513,18.42,18.449,400000.0
2009-11-24 15:56:00,18.428,18.539,18.413,18.455,500000.0
2009-11-24 15:57:00,18.445,18.579,18.424,18.549,500000.0
2009-11-24 15:58:00,18.421,18.54,18.417,18.483,750000.0
2009-11-24 15:59:00,18.553,18.553,18.462,18.536,550000.0
2009-11-24 16:00:00,18.418,18.534,18.418,18.449,350000.0
2009-11-24 16:01:00,18.446,18.533,18.407,18.431,350000.0
2009-11-24 16:02:00,18.449,18.584,18.449,18.518,550000.0
2009-11-24 16:03:00,18.549,18.577,18.449,18.485,450000.0
2009-11-24 16:04:00,18.575,18.575,18.444,18.498,350000.0
2009-11-24 16:05:00,18.485,18.575,18.462,18.569,400000.0
2009-11-24 16:06:00,18.572,18.58,18.449,18.529,500000.0
2009-11-24 16:07:00,18.467,18.544,18.41,18.41,500000.0
2009-11-24 16:08:00,18.466,18.558,18.448,18.519,400000.0
2009-11-24 16:09:00,18.574,18.574,18.456,18.494,350000.0
2009-11-24 16:10:00,18.422,18.527,18.422,18.438,400000.0
2009-11-24 16:11:00,18.433,18.543,18.411,18.512,350000.0
2009-11-24 16:12:00,18.542,18.542,18.405,18.47,450000.0
2009-11-24 16:13:00,18.555,18.564,18.461,18.522,500000.0
2009-11-24 16:14:00,18.557,18.56,18.444,18.45,450000.0
2009-11-24 16:15:00,18.513,18.514,18.426,18.514,500000.0
2009-11-24 16:16:00,18.447,18.533,18.403,18.433,450000.0
2009-11-24 16:17:00,18.386,18.519,18.386,18.481,500000.0
2009-11-24 16:18:00,18.468,18.578,18.438,18.496,550000.0
2009-11-24 16:19:00,18.515,18.54,18.456,18.463,550000.0
2009-11-24 16:20:00,18.457,18.553,18.395,18.505,400000.0
2009-11-24 16:21:00,18.382,18.519,18.344,18.443,500000.0
2009-11-24 16:22:00,18.503,18.55,18.442,18.485,350000.0
2009-11-24 16:23:00,18.379,18.532,18.369,18.474,550000.0
2009-11-24 16:24:00,18.458,18.549,18.413,18.413,350000.0
2009-11-24 16:25:00,18.491,18.502,18.396,18.482,400000.0
2009-11-24 16:26:00,18.462,18.52,18.431,18.436,500000.0
2009-11-24 16:27:00,18.478,18.556,18.444,18.447,400000.0
2009-11-24 16:28:00,18.472,18.554,18.446,18.467,450000.0
2009-11-24 16:29:00,18.484,18.564,18.439,18.439,450000.0
2009-11-24 16:30:00,18.456,18.537,18.445,18.512,550000.0
2009-11-24 16:31:00,18.389,18.515,18.389,18.487,350000.0
2009-11-24 16:32:00,18.531,18.531,18.414,18.414,500000.0
2009-11-24 16:33:00,18.478,18.516,18.409,18.465,600000.0
2009-11-24 16:34:00,18.497,18.503,18.384,18.386,400000.0
2009-11-24 16:35:00,18.381,18.475,18.381,18.402,450000.0
2009-11-24 16:36:00,18.4,18.505,18.354,18.478,500000.0
2009-11-24 16:37:00,18.391,18.501,18.391,18.417,350000.0
2009-11-24 16:38:00,18.517,18.518,18.408,18.408,550000.0
2009-11-24 16:39:00,18.416,18.506,18.369,18.369,400000.0
2009-11-24 16:40:00,18.506,18.506,18.335,18.382,550000.0
2009-11-24 16:41:00,18.493,18.496,18.383,18.493,400000.0
2009-11-24 16:42:00,18.401,18.485,18.39,18.461,450000.0
2009-11-24 16:43:00,18.346,18.453,18.313,18.356,350000.0
2009-11-24 16:44:00,18.33,18.437,18.33,18.342,350000.0
2009-11-24 16:45:00,18.377,18.462,18.341,18.341,550000.0
2009-11-24 16:46:00,18.405,18.436,18.316,18.436,400000.0
2009-11-24 16:47:00,18.386,18.415,18.301,18.367,450000.0
2009-11-24 16:48:00,18.391,18.439,18.303,18.303,350000.0
2009-11-24 16:49:00,18.317,18.462,18.317,18.356,400000.0
2009-11-24 16:50:00,18.409,18.409,18.296,18.32,400000.0
2009-11-24 16:51:00,18.369,18.441,18.354,18.401,400000.0
2009-11-24 16:52:00,18.33,18.42,18.275,18.304,450000.0
2009-11-24 16:53:00,18.439,18.439,18.307,18.397,500000.0
2009-11-24 16:54:00,18.377,18.386,18.271,18.271,500000.0
2009-11-24 16:55:00,18.354,18.414,18.268,18.414,600000.0
2009-11-24 16:56:00,18.39,18.39,18.276,18.295,550000.0
2009-11-24 16:57:00,18.374,18.424,18.283,18.316,350000.0
2009-11-24 16:58:00,18.397,18.446,18.283,18.336,600000.0
2009-11-24 16:59:00,18.326,18.456,18.319,18.355,350000.0
2009-11-24 17:00:00,18.292,18.444,18.292,18.443,450000.0
2009-11-24 17:01:00,18.366,18.448,18.325,18.448,350000.0
2009-11-24 17:02:00,18.408,18.408,18.268,18.299,350000.0
2009-11-24 17:03:00,18.411,18.411,18.343,18.354,450000.0
2009-11-24 17:04:00,18.417,18.418,18.28,18.28,350000.0
2009-11-24 17:05:00,18.335,18.402,18.291,18.385,550000.0
2009-11-24 17:06:00,18.378,18.415,18.303,18.38,450000.0
2009-11-24 17:07:00,18.345,18.385,18.252,18.301,500000.0
2009-11-24 17:08:00,18.355,18.387,18.26,18.319,450000.0
2009-11-24 17:09:00,18.246,18.355,18.246,18.316,450000.0
2009-11-24 17:10:00,18.326,18.328,18.218,18.303,500000.0
2009-11-24 17:11:00,18.278,18.278,18.169,18.265,450000.0
2009-11-24 17:12:00,18.328,18.334,18.198,18.314,450000.0
2009-11-24 17:13:00,18.266,18.345,18.239,18.277,550000.0
2009-11-24 17:14:00,18.369,18.407,18.28,18.28,350000.0
2009-11-24 17:15:00,18.369,18.369,18.241,18.324,550000.0
2009-11-24 17:16:00,18.314,18.379,18.256,18.363,550000.0
2009-11-24 17:17:00,18.414,18.414,18.304,18.322,400000.0
2009-11-24 17:18:00,18.326,18.386,18.229,18.386,350000.0
2009-11-24 17:19:00,18.313,18.436,18.28,18.319,400000.0
2009-11-24 17:20:00,18.238,18.367,18.22,18.261,400000.0
2009-11-24 17:21:00,18.272,18.364,18.27,18.27,400000.0
2009-11-24 17:22:00,18.301,18.401,18.259,18.36,500000.0
2009-11-24 17:23:00,18.38,18.38,18.22,18.243,450000.0
2009-11-24 17:24:00,18.394,18.396,18.289,18.376,350000.0
2009-11-24 17:25:00,18.319,18.414,18.283,18.396,700000.0
2009-11-24 17:26:00,18.366,18.382,18.258,18.372,550000.0
2009-11-24 17:27:00,18.246,18.365,18.246,18.365,400000.0
2009-11-24 17:28:00,18.342,18.366,18.254,18.269,450000.0
2009-11-24 17:29:00,18.272,18.344,18.272,18.295,350000.0
2009-11-24 17:30:00,18.35,18.43,18.237,18.348,500000.0
2009-11-24 17:31:00,18.324,18.402,18.266,18.286,350000.0
2009-11-24 17:32:00,18.257,18.367,18.257,18.317,400000.0
2009-11-24 17:33:00,18.378,18.388,18.271,18.271,350000.0
2009-11-24 17:34:00,18.379,18.42,18.311,18.311,500000.0
2009-11-24 17:35:00,18.291,18.417,18.277,18.277,450000.0
2009-11-24 17:36:00,18.288,18.413,18.288,18.386,550000.0
2009-11-24 17:37:00,18.378,18.418,18.308,18.385,400000.0
2009-11-24 17:38:00,18.395,18.395,18.287,18.289,650000.0
2009-11-24 17:39:00,18.368,18.421,18.344,18.373,550000.0
2009-11-24 17:40:00,18.454,18.473,18.328,18.462,450000.0
2009-11-24 17:41:00,18.421,18.449,18.314,18.38,550000.0
2009-11-24 17:42:00,18.394,18.469,18.365,18.365,350000.0
2009-11-24 17:43:00,18.456,18.476,18.334,18.334,500000.0
2009-11-24 17:44:00,18.419,18.433,18.319,18.319,350000.0
2009-11-24 17:45:00,18.442,18.454,18.362,18.373,400000.0
2009-11-24 17:46:00,18.445,18.445,18.317,18.354,750000.0
2009-11-24 17:47:00,18.433,18.433,18.293,18.343,500000.0
2009-11-24 17:48:00,18.349,18.397,18.304,18.347,400000.0
2009-11-24 17:49:00,18.411,18.46,18.319,18.353,600000.0
2009-11-24 17:50:00,18.417,18.452,18.304,18.405,600000.0
2009-11-24 17:51:00,18.331,18.44,18.331,18.405,500000.0
2009-11-24 17:52:00,18.438,18.451,18.324,18.404,450000.0
2009-11-24 17:53:00,18.303,18.432,18.26,18.26,700000.0
2009-11-24 17:54:00,18.38,18.444,18.302,18.388,450000.0
2009-11-24 17:55:00,18.441,18.453,18.317,18.417,400000.0
2009-11-24 17:56:00,18.44,18.474,18.321,18.328,600000.0
2009-11-24 17:57:00,18.393,18.448,18.313,18.448,400000.0
2009-11-24 17:58:00,18.315,18.397,18.306,18.371,350000.0
2009-11-24 17:59:00,18.385,18.455,18.329,18.337,600000.0
2009-11-24 18:00:00,18.354,18.429,18.295,18.295,650000.0
2009-11-24 18:01:00,18.356,18.421,18.293,18.369,350000.0
2009-11-24 18:02:00,18.404,18.429,18.297,18.331,750000.0
2009-11-24 18:03:00,18.347,18.408,18.274,18.29,550000.0
2009-11-24 18:04:00,18.37,18.423,18.298,18.381,600000.0
2009-11-24 18:05:00,18.334,18.365,18.271,18.333,450000.0
2009-11-24 18:06:00,18.355,18.445,18.284,18.406,500000.0
2009-11-24 18:07:00,18.412,18.414,18.299,18.357,450000.0
2009-11-24 18:08:00,18.354,18.413,18.297,18.379,400000.0
2009-11-24 18:09:00,18.403,18.413,18.299,18.374,450000.0
2009-11-24 18:10:00,18.377,18.422,18.3,18.3,650000.0
2009-11-24 18:11:00,18.358,18.421,18.283,18.391,650000.0
2009-11-24 18:12:00,18.275,18.391,18.275,18.325,400000.0
2009-11-24 18:13:00,18.318,18.403,18.249,18.294,650000.0
2009-11-24 18:14:00,18.361,18.397,18.265,18.265,650000.0
2009-11-24 18:15:00,18.338,18.375,18.306,18.329,600000.0
2009-11-24 18:16:00,18.316,18.363,18.25,18.301,750000.0
2009-11-24 18:17:00,18.22,18.341,18.22,18.232,350000.0
2009-11-24 18:18:00,18.203,18.33,18.196,18.323,400000.0
2009-11-24 18:19:00,18.215,18.341,18.215,18.241,400000.0
2009-11-24 18:20:00,18.236,18.384,18.236,18.308,700000.0
2009-11-24 18:21:00,18.376,18.376,18.217,18.278,400000.0
2009-11-24 18:22:00,18.235,18.353,18.235,18.302,350000.0
2009-11-24 18:23:00,18.361,18.383,18.259,18.259,400000.0
2009-11-24 18:24:00,18.283,18.377,18.268,18.268,550000.0
2009-11-24 18:25:00,18.294,18.394,18.24,18.394,650000.0
2009-11-24 18:26:00,18.382,18.413,18.301,18.374,400000.0
2009-11-24 18:27:00,18.402,18.402,18.328,18.402,350000.0
2009-11-24 18:28:00,18.303,18.44,18.295,18.309,450000.0
2009-11-24 18:29:00,18.332,18.443,18.318,18.339,700000.0
2009-11-24 18:30:00,18.401,18.415,18.303,18.323,450000.0
2009-11-24 18:31:00,18.258,18.432,18.258,18.325,350000.0
2009-11-24 18:32:00,18.408,18.422,18.296,18.346,550000.0
2009-11-24 18:33:00,18.297,18.393,18.23,18.346,600000.0
2009-11-24 18:34:00,18.374,18.419,18.292,18.292,550000.0
2009-11-24 18:35:00,18.359,18.372,18.249,18.348,550000.0
2009-11-24 18:36:00,18.339,18.44,18.294,18.371,600000.0
2009-11-24 18:37:00,18.365,18.416,18.286,18.409,600000.0
2009-11-24 18:38:00,18.321,18.345,18.247,18.304,600000.0
2009-11-24 18:39:00,18.387,18.434,18.296,18.395,650000.0
2009-11-24 18:40:00,18.37,18.39,18.228,18.269,600000.0
2009-11-24 18:41:00,18.27,18.377,18.222,18.258,400000.0
2009-11-24 18:42:00,18.369,18.385,18.258,18.307,400000.0
2009-11-24 18:43:00,18.256,18.357,18.222,18.357,450000.0
2009-11-24 18:44:00,18.237,18.345,18.225,18.345,400000.0
2009-11-24 18:45:00,18.396,18.396,18.277,18.337,350000.0
2009-11-24 18:46:00,18.383,18.383,18.247,18.247,500000.0
2009-11-24 18:47:00,18.322,18.377,18.227,18.27,650000.0
2009-11-24 18:48:00,18.278,18.39,18.247,18.359,550000.0
2009-11-24 18:49:00,18.306,18.404,18.238,18.32,450000.0
2009-11-24 18:50:00,18.391,18.406,18.272,18.343,950000.0
2009-11-24 18:51:00,18.389,18.404,18.277,18.404,550000.0
2009-11-24 18:52:00,18.335,18.432,18.313,18.325,500000.0
2009-11-24 18:53:00,18.352,18.442,18.284,18.284,550000.0
2009-11-24 18:54:00,18.274,18.414,18.274,18.411,750000.0
2009-11-24 18:55:00,18.281,18.383,18.281,18.318,350000.0
2009-11-24 18:56:00,18.274,18.393,18.244,18.273,550000.0
2009-11-24 18:57:00,18.379,18.404,18.259,18.299,700000.0
2009-11-24 18:58:00,18.347,18.397,18.312,18.386,400000.0
2009-11-24 18:59:00,18.344,18.39,18.286,18.314,600000.0
2009-11-24 19:00:00,18.333,18.405,18.279,18.376,550000.0
2009-11-24 19:01:00,18.425,18.436,18.282,18.422,450000.0
2009-11-24 19:02:00,18.329,18.464,18.329,18.452,400000.0
2009-11-24 19:03:00,18.348,18.464,18.348,18.464,400000.0
2009-11-24 19:04:00,18.414,18.454,18.316,18.409,450000.0
2009-11-24 19:05:00,18.372,18.441,18.307,18.307,450000.0
2009-11-24 19:06:00,18.438,18.457,18.348,18.438,400000.0
2009-11-24 19:07:00,18.396,18.446,18.323,18.446,400000.0
2009-11-24 19:08:00,18.418,18.418,18.309,18.341,400000.0
2009-11-24 19:09:00,18.41,18.433,18.297,18.392,500000.0
2009-11-24 19:10:00,18.432,18.432,18.31,18.399,650000.0
2009-11-24 19:11:00,18.446,18.452,18.368,18.452,550000.0
2009-11-24 19:12:00,18.419,18.419,18.338,18.351,350000.0
2009-11-24 19:13:00,18.373,18.494,18.351,18.425,600000.0
2009-11-24 19:14:00,18.406,18.406,18.249,18.378,550000.0
2009-11-24 19:15:00,18.335,18.415,18.289,18.315,550000.0
2009-11-24 19:16:00,18.4,18.4,18.299,18.299,350000.0
2009-11-24 19:17:00,18.314,18.431,18.314,18.389,550000.0
2009-11-24 19:18:00,18.335,18.429,18.314,18.401,400000.0
2009-11-24 19:19:00,18.366,18.425,18.329,18.403,350000.0
2009-11-24 19:20:00,18.369,18.387,18.358,18.374,350000.0
2009-11-24 19:21:00,18.377,18.433,18.318,18.433,350000.0
2009-11-24 19:22:00,18.399,18.438,18.354,18.438,450000.0
2009-11-24 19:23:00,18.366,18.442,18.303,18.303,400000.0
2009-11-24 19:24:00,18.361,18.423,18.266,18.423,550000.0
2009-11-24 19:25:00,18.334,18.453,18.329,18.39,350000.0
2009-11-24 19:26:00,18.323,18.396,18.263,18.319,500000.0
2009-11-24 19:27:00,18.349,18.419,18.261,18.341,500000.0
2009-11-24 19:28:00,18.342,18.429,18.34,18.355,500000.0
2009-11-24 19:29:00,18.377,18.418,18.314,18.314,400000.0
2009-11-24 19:30:00,18.389,18.446,18.277,18.399,750000.0
2009-11-24 19:31:00,18.3,18.447,18.3,18.35,600000.0
2009-11-24 19:32:00,18.342,18.44,18.342,18.44,350000.0
2009-11-24 19:33:00,18.407,18.449,18.313,18.449,400000.0
2009-11-24 19:34:00,18.37,18.426,18.291,18.328,650000.0
2009-11-24 19:35:00,18.333,18.393,18.281,18.352,400000.0
2009-11-24 19:36:00,18.365,18.418,18.292,18.418,550000.0
2009-11-24 19:37:00,18.302,18.398,18.302,18.397,500000.0
2009-11-24 19:38:00,18.416,18.416,18.318,18.319,450000.0
2009-11-24 19:39:00,18.336,18.431,18.299,18.332,500000.0
2009-11-24 19:40:00,18.307,18.413,18.307,18.361,700000.0
2009-11-24 19:41:00,18.354,18.419,18.289,18.332,500000.0
2009-11-24 19:42:00,18.337,18.447,18.33,18.363,500000.0
2009-11-24 19:43:00,18.327,18.423,18.327,18.423,350000.0
2009-11-24 19:44:00,18.437,18.471,18.337,18.447,550000.0
2009-11-24 19:45:00,18.32,18.444,18.32,18.41,500000.0
2009-11-24 19:46:00,18.44,18.459,18.327,18.352,550000.0
2009-11-24 19:47:00,18.32,18.413,18.318,18.318,350000.0
2009-11-24 19:48:00,18.384,18.384,18.291,18.325,500000.0
2009-11-24 19:49:00,18.401,18.418,18.317,18.34,350000.0
2009-11-24 19:50:00,18.325,18.394,18.231,18.286,800000.0
2009-11-24 19:51:00,18.326,18.421,18.284,18.34,400000.0
2009-11-24 19:52:00,18.328,18.43,18.288,18.326,550000.0
2009-11-24 19:53:00,18.411,18.417,18.31,18.401,500000.0
2009-11-24 19:54:00,18.272,18.384,18.272,18.313,400000.0
2009-11-24 19:55:00,18.351,18.435,18.326,18.37,400000.0
2009-11-24 19:56:00,18.391,18.417,18.317,18.354,400000.0
2009-11-24 19:57:00,18.4,18.4,18.38,18.39,350000.0
2009-11-24 19:58:00,18.403,18.409,18.298,18.409,350000.0
2009-11-24 19:59:00,18.309,18.43,18.309,18.406,550000.0
2009-11-24 20:00:00,18.391,18.398,18.271,18.374,650000.0
2009-11-24 20:01:00,18.352,18.457,18.326,18.347,850000.0
2009-11-24 20:02:00,18.371,18.371,18.268,18.289,600000.0
2009-11-24 20:03:00,18.318,18.408,18.259,18.36,800000.0
2009-11-24 20:04:00,18.312,18.424,18.312,18.372,500000.0
2009-11-24 20:05:00,18.371,18.391,18.3,18.329,500000.0
2009-11-24 20:06:00,18.264,18.397,18.244,18.244,850000.0
2009-11-24 20:07:00,18.315,18.407,18.279,18.288,800000.0
2009-11-24 20:08:00,18.255,18.366,18.255,18.32,350000.0
2009-11-24 20:09:00,18.385,18.385,18.251,18.277,900000.0
2009-11-24 20:10:00,18.372,18.404,18.287,18.287,500000.0
2009-11-24 20:11:00,18.312,18.382,18.266,18.382,800000.0
2009-11-24 20:12:00,18.398,18.427,18.314,18.357,450000.0
2009-11-24 20:13:00,18.363,18.379,18.3,18.365,450000.0
2009-11-24 20:14:00,18.274,18.397,18.265,18.286,1000000.0
2009-11-24 20:15:00,18.279,18.413,18.279,18.347,600000.0
2009-11-24 20:16:00,18.371,18.411,18.268,18.411,400000.0
2009-11-24 20:17:00,18.382,18.407,18.292,18.407,350000.0
2009-11-24 20:18:00,18.396,18.396,18.218,18.302,500000.0
2009-11-24 20:19:00,18.302,18.413,18.293,18.349,550000.0
2009-11-24 20:20:00,18.362,18.397,18.28,18.329,450000.0
2009-11-24 20:21:00,18.312,18.376,18.276,18.376,350000.0
2009-11-24 20:22:00,18.37,18.37,18.27,18.322,400000.0
2009-11-24 20:23:00,18.376,18.414,18.298,18.363,600000.0
2009-11-24 20:24:00,18.348,18.42,18.327,18.42,350000.0
2009-11-24 20:25:00,18.33,18.453,18.325,18.406,500000.0
2009-11-24 20:26:00,18.298,18.407,18.298,18.326,450000.0
2009-11-24 20:27:00,18.409,18.409,18.27,18.312,400000.0
2009-11-24 20:28:00,18.295,18.431,18.295,18.421,450000.0
2009-11-24 20:29:00,18.318,18.422,18.272,18.389,450000.0
2009-11-24 20:30:00,18.394,18.429,18.331,18.393,350000.0
2009-11-24 20:31:00,18.44,18.44,18.43,18.43,550000.0
2009-11-24 20:32:00,18.307,18.427,18.307,18.401,550000.0
2009-11-24 20:33:00,18.287,18.415,18.287,18.415,400000.0
2009-11-24 20:34:00,18.417,18.417,18.289,18.404,350000.0
2009-11-24 20:35:00,18.345,18.424,18.265,18.33,450000.0
2009-11-24 20:36:00,18.326,18.389,18.326,18.349,400000.0
2009-11-24 20:37:00,18.4,18.401,18.297,18.33,400000.0
2009-11-24 20:38:00,18.402,18.402,18.261,18.365,400000.0
2009-11-24 20:39:00,18.292,18.419,18.292,18.318,400000.0
2009-11-24 20:40:00,18.339,18.438,18.327,18.399,1150000.0
2009-11-24 20:41:00,18.394,18.414,18.31,18.35,350000.0
2009-11-24 20:42:00,18.355,18.415,18.277,18.277,650000.0
2009-11-24 20:43:00,18.4,18.409,18.257,18.409,550000.0
2009-11-24 20:44:00,18.425,18.464,18.313,18.4,550000.0
2009-11-24 20:45:00,18.368,18.408,18.368,18.408,400000.0
2009-11-24 20:46:00,18.313,18.419,18.313,18.313,350000.0
2009-11-24 20:47:00,18.411,18.411,18.276,18.407,800000.0
2009-11-24 20:48:00,18.432,18.432,18.285,18.343,600000.0
2009-11-24 20:49:00,18.293,18.449,18.243,18.356,1000000.0
2009-11-24 20:50:00,18.399,18.433,18.273,18.42,350000.0
2009-11-24 20:51:00,18.42,18.451,18.31,18.31,500000.0
2009-11-24 20:52:00,18.338,18.437,18.313,18.313,350000.0
2009-11-24 20:53:00,18.357,18.473,18.328,18.413,550000.0
2009-11-24 20:54:00,18.376,18.431,18.317,18.317,650000.0
2009-11-24 20:55:00,18.416,18.416,18.277,18.389,350000.0
2009-11-24 20:56:00,18.369,18.384,18.233,18.384,400000.0
2009-11-24 20:57:00,18.317,18.389,18.261,18.338,550000.0
2009-11-24 20:58:00,18.382,18.382,18.257,18.377,550000.0
2009-11-24 20:59:00,18.288,18.39,18.288,18.309,400000.0
2009-11-24 21:00:00,18.348,18.44,18.261,18.401,550000.0
2009-11-24 21:01:00,18.363,18.38,18.295,18.297,550000.0
2009-11-24 21:02:00,18.316,18.37,18.216,18.265,750000.0
2009-11-24 21:03:00,18.332,18.357,18.219,18.3,450000.0
2009-11-24 21:04:00,18.276,18.385,18.253,18.254,400000.0
2009-11-24 21:05:00,18.366,18.379,18.272,18.379,450000.0
2009-11-24 21:06:00,18.319,18.412,18.315,18.315,350000.0
2009-11-24 21:07:00,18.381,18.418,18.294,18.304,550000.0
2009-11-24 21:08:00,18.377,18.377,18.276,18.292,550000.0
2009-11-24 21:09:00,18.341,18.399,18.288,18.325,350000.0
2009-11-24 21:10:00,18.296,18.422,18.296,18.35,350000.0
2009-11-24 21:11:00,18.372,18.43,18.313,18.428,350000.0
2009-11-24 21:12:00,18.305,18.44,18.305,18.352,350000.0
2009-11-24 21:13:00,18.434,18.461,18.335,18.428,500000.0
2009-11-24 21:14:00,18.401,18.452,18.361,18.397,450000.0
2009-11-24 21:15:00,18.451,18.463,18.404,18.46,400000.0
2009-11-24 21:16:00,18.454,18.53,18.362,18.362,550000.0
2009-11-24 21:17:00,18.398,18.477,18.342,18.342,800000.0
2009-11-24 21:18:00,18.436,18.439,18.334,18.334,450000.0
2009-11-24 21:19:00,18.326,18.428,18.326,18.375,550000.0
2009-11-24 21:20:00,18.444,18.444,18.312,18.427,400000.0
2009-11-24 21:21:00,18.44,18.471,18.29,18.367,450000.0
2009-11-24 21:22:00,18.364,18.474,18.33,18.349,450000.0
2009-11-24 21:23:00,18.434,18.434,18.329,18.33,600000.0
2009-11-24 21:24:00,18.425,18.451,18.35,18.35,500000.0
2009-11-24 21:25:00,18.395,18.464,18.342,18.435,350000.0
2009-11-24 21:26:00,18.392,18.502,18.392,18.464,550000.0
2009-11-24 21:27:00,18.453,18.453,18.361,18.419,400000.0
2009-11-24 21:28:00,18.406,18.455,18.326,18.455,350000.0
2009-11-24 21:29:00,18.347,18.517,18.347,18.451,550000.0
2009-11-24 21:30:00,18.399,18.445,18.312,18.437,350000.0
2009-11-24 21:31:00,18.405,18.429,18.293,18.401,700000.0
2009-11-24 21:32:00,18.289,18.424,18.289,18.399,550000.0
2009-11-24 21:33:00,18.389,18.441,18.317,18.355,350000.0
2009-11-24 21:34:00,18.355,18.423,18.31,18.389,250000.0
2009-11-24 21:35:00,18.301,18.414,18.274,18.336,550000.0
2009-11-24 21:36:00,18.292,18.452,18.292,18.349,450000.0
2009-11-24 21:37:00,18.407,18.456,18.298,18.332,650000.0
2009-11-24 21:38:00,18.446,18.446,18.289,18.388,350000.0
2009-11-24 21:39:00,18.433,18.438,18.302,18.373,500000.0
2009-11-24 21:40:00,18.409,18.409,18.409,18.409,50000.0
2009-11-24 21:41:00,18.449,18.465,18.341,18.465,300000.0
2009-11-24 21:42:00,18.449,18.465,18.388,18.388,300000.0
2009-11-24 21:43:00,18.359,18.485,18.349,18.349,450000.0
2009-11-24 21:44:00,18.39,18.465,18.39,18.441,350000.0
2009-11-24 21:45:00,18.472,18.472,18.347,18.347,500000.0
2009-11-24 21:46:00,18.35,18.484,18.35,18.484,350000.0
2009-11-24 21:47:00,18.47,18.47,18.334,18.449,400000.0
2009-11-24 21:48:00,18.381,18.497,18.353,18.372,600000.0
2009-11-24 21:49:00,18.369,18.508,18.369,18.448,350000.0
2009-11-24 21:50:00,18.503,18.531,18.423,18.423,450000.0
2009-11-24 21:51:00,18.502,18.507,18.388,18.441,550000.0
2009-11-24 21:52:00,18.366,18.495,18.366,18.377,550000.0
2009-11-24 21:53:00,18.453,18.523,18.399,18.503,400000.0
2009-11-24 21:54:00,18.386,18.483,18.375,18.375,400000.0
2009-11-24 21:55:00,18.471,18.471,18.373,18.416,350000.0
2009-11-24 21:56:00,18.509,18.549,18.405,18.407,900000.0
2009-11-24 21:57:00,18.511,18.57,18.399,18.399,400000.0
2009-11-24 21:58:00,18.433,18.509,18.378,18.434,550000.0
2009-11-24 21:59:00,18.53,18.53,18.53,18.53,500000.0
2009-11-24 22:00:00,18.491,18.516,18.397,18.397,500000.0
2009-11-24 22:01:00,18.464,18.509,18.395,18.509,400000.0
2009-11-24 22:02:00,18.452,18.497,18.391,18.465,500000.0
2009-11-24 22:03:00,18.467,18.495,18.361,18.436,400000.0
2009-11-24 22:04:00,18.509,18.537,18.406,18.49,550000.0
2009-11-24 22:05:00,18.518,18.525,18.397,18.525,500000.0
2009-11-24 22:06:00,18.384,18.514,18.38,18.469,500000.0
2009-11-24 22:07:00,18.462,18.516,18.372,18.516,350000.0
2009-11-24 22:08:00,18.495,18.519,18.397,18.519,550000.0
2009-11-24 22:09:00,18.432,18.551,18.425,18.452,550000.0
2009-11-24 22:10:00,18.509,18.509,18.404,18.461,400000.0
2009-11-24 22:11:00,18.49,18.516,18.402,18.426,550000.0
2009-11-24 22:12:00,18.518,18.518,18.424,18.509,350000.0
2009-11-24 22:13:00,18.497,18.497,18.365,18.482,500000.0
2009-11-24 22:14:00,18.506,18.518,18.423,18.464,400000.0
2009-11-24 22:15:00,18.524,18.538,18.417,18.511,450000.0
2009-11-24 22:16:00,18.508,18.508,18.364,18.464,450000.0
2009-11-24 22:17:00,18.456,18.519,18.355,18.437,1100000.0
2009-11-24 22:18:00,18.493,18.522,18.409,18.522,350000.0
2009-11-24 22:19:00,18.425,18.528,18.418,18.491,250000.0
2009-11-24 22:20:00,18.491,18.515,18.407,18.421,350000.0
2009-11-24 22:21:00,18.371,18.463,18.335,18.463,600000.0
2009-11-24 22:22:00,18.412,18.47,18.375,18.375,400000.0
2009-11-24 22:23:00,18.507,18.507,18.362,18.418,1200000.0
2009-11-24 22:25:00,18.509,18.522,18.389,18.402,450000.0
2009-11-24 22:26:00,18.42,18.513,18.388,18.405,400000.0
2009-11-24 22:27:00,18.396,18.519,18.386,18.519,400000.0
2009-11-24 22:28:00,18.345,18.496,18.345,18.461,350000.0
2009-11-24 22:29:00,18.514,18.516,18.402,18.497,350000.0
2009-11-24 22:30:00,18.478,18.517,18.396,18.451,650000.0
2009-11-24 22:31:00,18.479,18.495,18.394,18.399,500000.0
2009-11-24 22:32:00,18.475,18.551,18.406,18.406,450000.0
2009-11-24 22:33:00,18.386,18.522,18.386,18.518,300000.0
2009-11-24 22:34:00,18.495,18.524,18.391,18.456,400000.0
2009-11-24 22:35:00,18.479,18.479,18.36,18.382,250000.0
2009-11-24 22:36:00,18.513,18.513,18.37,18.502,350000.0
2009-11-24 22:37:00,18.52,18.52,18.414,18.432,350000.0
2009-11-24 22:38:00,18.451,18.516,18.429,18.435,550000.0
2009-11-24 22:39:00,18.43,18.561,18.43,18.469,650000.0
2009-11-24 22:40:00,18.359,18.529,18.359,18.447,400000.0
2009-11-24 22:41:00,18.44,18.503,18.44,18.443,350000.0
2009-11-24 22:42:00,18.477,18.511,18.386,18.428,500000.0
2009-11-24 22:43:00,18.388,18.498,18.379,18.434,400000.0
2009-11-24 22:44:00,18.513,18.513,18.361,18.446,700000.0
2009-11-24 22:45:00,18.523,18.523,18.395,18.509,550000.0
2009-11-24 22:47:00,18.509,18.509,18.414,18.489,250000.0
2009-11-24 22:48:00,18.47,18.511,18.391,18.439,450000.0
2009-11-24 22:49:00,18.433,18.504,18.391,18.391,350000.0
2009-11-24 22:50:00,18.405,18.514,18.369,18.486,500000.0
2009-11-24 22:51:00,18.515,18.515,18.414,18.414,400000.0
2009-11-24 22:52:00,18.501,18.501,18.356,18.427,450000.0
2009-11-24 22:53:00,18.398,18.521,18.398,18.505,400000.0
2009-11-24 22:54:00,18.478,18.54,18.409,18.459,450000.0
2009-11-24 22:55:00,18.461,18.509,18.419,18.478,550000.0
2009-11-24 22:56:00,18.494,18.517,18.385,18.478,350000.0
2009-11-24 22:57:00,18.491,18.502,18.409,18.446,500000.0
2009-11-24 22:58:00,18.481,18.515,18.39,18.515,550000.0
2009-11-24 22:59:00,18.393,18.476,18.376,18.441,300000.0
2009-11-24 23:00:00,18.522,18.533,18.406,18.508,500000.0
2009-11-24 23:01:00,18.495,18.568,18.403,18.449,550000.0
2009-11-24 23:02:00,18.513,18.513,18.451,18.495,350000.0
2009-11-24 23:03:00,18.496,18.536,18.39,18.479,350000.0
2009-11-24 23:04:00,18.394,18.475,18.345,18.381,500000.0
2009-11-24 23:05:00,18.488,18.488,18.346,18.4,400000.0
2009-11-24 23:06:00,18.487,18.487,18.362,18.397,550000.0
2009-11-24 23:07:00,18.435,18.494,18.406,18.463,400000.0
2009-11-24 23:08:00,18.404,18.514,18.387,18.475,550000.0
2009-11-24 23:09:00,18.366,18.468,18.363,18.42,450000.0
2009-11-24 23:10:00,18.419,18.472,18.355,18.472,300000.0
2009-11-24 23:11:00,18.471,18.518,18.414,18.512,550000.0
2009-11-24 23:12:00,18.429,18.493,18.408,18.417,350000.0
2009-11-24 23:13:00,18.435,18.515,18.393,18.493,350000.0
2009-11-24 23:14:00,18.466,18.478,18.35,18.376,450000.0
2009-11-24 23:15:00,18.47,18.47,18.47,18.47,550000.0
2009-11-24 23:16:00,18.468,18.468,18.331,18.409,550000.0
2009-11-24 23:17:00,18.38,18.483,18.364,18.469,350000.0
2009-11-24 23:18:00,18.503,18.527,18.398,18.492,500000.0
2009-11-24 23:19:00,18.499,18.524,18.395,18.493,500000.0
2009-11-24 23:20:00,18.458,18.519,18.397,18.468,300000.0
2009-11-24 23:21:00,18.434,18.512,18.434,18.509,250000.0
2009-11-24 23:22:00,18.437,18.515,18.385,18.391,350000.0
2009-11-24 23:24:00,18.486,18.524,18.387,18.517,350000.0
2009-11-24 23:28:00,18.483,18.483,18.314,18.386,400000.0
2009-11-24 23:29:00,18.482,18.482,18.36,18.399,450000.0
2009-11-24 23:30:00,18.471,18.482,18.386,18.435,500000.0
2009-11-24 23:31:00,18.436,18.49,18.345,18.345,650000.0
2009-11-24 23:32:00,18.379,18.566,18.356,18.406,400000.0
2009-11-24 23:33:00,18.411,18.487,18.372,18.372,300000.0
2009-11-24 23:35:00,18.493,18.538,18.41,18.495,350000.0
2009-11-24 23:38:00,18.462,18.534,18.399,18.517,550000.0
2009-11-24 23:39:00,18.418,18.53,18.356,18.452,550000.0
2009-11-24 23:40:00,18.359,18.494,18.358,18.471,1600000.0
2009-11-24 23:42:00,18.505,18.514,18.479,18.479,250000.0
2009-11-24 23:47:00,18.421,18.436,18.359,18.383,500000.0
2009-11-24 23:48:00,18.45,18.493,18.41,18.41,350000.0
2009-11-24 23:49:00,18.431,18.486,18.384,18.486,350000.0
2009-11-24 23:50:00,18.444,18.485,18.382,18.441,550000.0
2009-11-24 23:51:00,18.492,18.492,18.367,18.448,550000.0
2009-11-24 23:52:00,18.422,18.51,18.416,18.448,650000.0
2009-11-24 23:53:00,18.47,18.511,18.458,18.466,250000.0
2009-11-24 23:54:00,18.494,18.494,18.439,18.45,300000.0
2009-11-24 23:55:00,18.423,18.515,18.373,18.373,450000.0
2009-11-24 23:58:00,18.437,18.487,18.371,18.457,450000.0
2009-11-24 23:59:00,18.516,18.521,18.406,18.515,450000.0
2009-11-25 00:00:00,18.481,18.481,18.319,18.341,400000.0
2009-11-25 00:01:00,18.376,18.48,18.319,18.48,500000.0
2009-11-25 00:02:00,18.369,18.527,18.369,18.457,450000.0
2009-11-25 00:03:00,18.42,18.504,18.42,18.481,400000.0
2009-11-25 00:04:00,18.464,18.498,18.358,18.358,300000.0
2009-11-25 00:05:00,18.455,18.486,18.357,18.373,600000.0
2009-11-25 00:06:00,18.54,18.55,18.54,18.55,400000.0
2009-11-25 00:07:00,18.477,18.485,18.443,18.443,400000.0
2009-11-25 00:08:00,18.434,18.468,18.323,18.436,400000.0
2009-11-25 00:09:00,18.481,18.481,18.328,18.457,550000.0
2009-11-25 00:10:00,18.409,18.464,18.378,18.378,400000.0
2009-11-25 00:11:00,18.477,18.483,18.362,18.362,400000.0
2009-11-25 00:12:00,18.425,18.46,18.325,18.409,450000.0
2009-11-25 00:13:00,18.376,18.477,18.376,18.44,450000.0
2009-11-25 00:14:00,18.371,18.467,18.369,18.398,400000.0
2009-11-25 00:15:00,18.447,18.475,18.343,18.456,350000.0
2009-11-25 00:16:00,18.421,18.468,18.337,18.447,500000.0
2009-11-25 00:17:00,18.448,18.484,18.335,18.335,400000.0
2009-11-25 00:18:00,18.53,18.53,18.52,18.52,300000.0
2009-11-25 00:19:00,18.362,18.431,18.337,18.393,300000.0
2009-11-25 00:20:00,18.354,18.429,18.338,18.35,350000.0
2009-11-25 00:24:00,18.481,18.482,18.383,18.398,400000.0
2009-11-25 00:25:00,18.51,18.52,18.51,18.52,350000.0
2009-11-25 00:26:00,18.53,18.53,18.52,18.53,350000.0
2009-11-25 00:27:00,18.5,18.5,18.5,18.5,350000.0
2009-11-25 00:28:00,18.479,18.503,18.378,18.503,350000.0
2009-11-25 00:29:00,18.342,18.446,18.332,18.422,400000.0
2009-11-25 00:30:00,18.431,18.441,18.328,18.359,700000.0
2009-11-25 00:31:00,18.52,18.52,18.51,18.51,300000.0
2009-11-25 00:32:00,18.52,18.52,18.5,18.51,300000.0
2009-11-25 00:33:00,18.51,18.51,18.5,18.51,300000.0
2009-11-25 00:35:00,18.51,18.52,18.51,18.52,300000.0
2009-11-25 00:36:00,18.52,18.52,18.52,18.52,300000.0
2009-11-25 00:37:00,18.52,18.52,18.52,18.52,300000.0
2009-11-25 00:38:00,18.325,18.431,18.325,18.388,300000.0
2009-11-25 00:39:00,18.481,18.481,18.382,18.475,450000.0
2009-11-25 00:40:00,18.363,18.436,18.288,18.326,600000.0
2009-11-25 00:42:00,18.53,18.53,18.53,18.53,450000.0
2009-11-25 00:46:00,18.52,18.52,18.51,18.52,450000.0
2009-11-25 00:47:00,18.54,18.54,18.53,18.53,450000.0
2009-11-25 00:48:00,18.397,18.504,18.386,18.478,450000.0
2009-11-25 00:49:00,18.355,18.483,18.354,18.417,300000.0
2009-11-25 00:50:00,18.409,18.444,18.339,18.339,500000.0
2009-11-25 00:51:00,18.54,18.54,18.53,18.54,400000.0
2009-11-25 00:52:00,18.481,18.481,18.421,18.458,400000.0
2009-11-25 00:53:00,18.56,18.56,18.56,18.56,350000.0
2009-11-25 00:54:00,18.328,18.438,18.318,18.438,350000.0
2009-11-25 00:55:00,18.52,18.54,18.52,18.54,350000.0
2009-11-25 00:56:00,18.441,18.441,18.358,18.369,350000.0
2009-11-25 00:57:00,18.467,18.477,18.394,18.477,250000.0
2009-11-25 00:58:00,18.55,18.55,18.52,18.52,550000.0
2009-11-25 00:59:00,18.436,18.443,18.318,18.428,550000.0
2009-11-25 01:00:00,18.329,18.49,18.329,18.442,1200000.0
2009-11-25 01:01:00,18.497,18.516,18.378,18.494,900000.0
2009-11-25 01:02:00,18.526,18.549,18.424,18.473,500000.0
2009-11-25 01:03:00,18.529,18.541,18.419,18.515,1200000.0
2009-11-25 01:04:00,18.508,18.551,18.42,18.42,700000.0
2009-11-25 01:05:00,18.546,18.546,18.376,18.401,800000.0
2009-11-25 01:06:00,18.512,18.545,18.41,18.535,550000.0
2009-11-25 01:07:00,18.547,18.547,18.424,18.512,450000.0
2009-11-25 01:08:00,18.53,18.555,18.439,18.537,700000.0
2009-11-25 01:09:00,18.53,18.574,18.46,18.46,750000.0
2009-11-25 01:10:00,18.55,18.55,18.4,18.527,700000.0
2009-11-25 01:11:00,18.442,18.571,18.442,18.571,900000.0
2009-11-25 01:12:00,18.508,18.553,18.425,18.536,850000.0
2009-11-25 01:13:00,18.526,18.54,18.435,18.528,750000.0
2009-11-25 01:14:00,18.551,18.551,18.401,18.401,550000.0
2009-11-25 01:15:00,18.418,18.529,18.394,18.512,400000.0
2009-11-25 01:16:00,18.517,18.517,18.383,18.449,500000.0
2009-11-25 01:17:00,18.448,18.532,18.427,18.523,700000.0
2009-11-25 01:18:00,18.506,18.551,18.443,18.443,800000.0
2009-11-25 01:19:00,18.42,18.5,18.344,18.5,1100000.0
2009-11-25 01:20:00,18.487,18.516,18.371,18.371,350000.0
2009-11-25 01:21:00,18.537,18.552,18.419,18.495,400000.0
2009-11-25 01:22:00,18.416,18.517,18.411,18.517,400000.0
2009-11-25 01:23:00,18.55,18.55,18.54,18.54,550000.0
2009-11-25 01:24:00,18.527,18.533,18.421,18.464,550000.0
2009-11-25 01:25:00,18.468,18.528,18.422,18.422,350000.0
2009-11-25 01:26:00,18.51,18.519,18.386,18.493,550000.0
2009-11-25 01:27:00,18.54,18.556,18.41,18.505,1100000.0
2009-11-25 01:28:00,18.401,18.525,18.393,18.512,950000.0
2009-11-25 01:29:00,18.543,18.585,18.4,18.4,550000.0
2009-11-25 01:30:00,18.488,18.505,18.359,18.505,1400000.0
2009-11-25 01:31:00,18.532,18.559,18.416,18.416,450000.0
2009-11-25 01:32:00,18.513,18.513,18.374,18.482,750000.0
2009-11-25 01:33:00,18.477,18.502,18.414,18.497,400000.0
2009-11-25 01:34:00,18.467,18.504,18.352,18.458,450000.0
2009-11-25 01:35:00,18.431,18.485,18.35,18.466,500000.0
2009-11-25 01:36:00,18.503,18.503,18.383,18.383,200000.0
2009-11-25 01:37:00,18.386,18.493,18.386,18.395,300000.0
2009-11-25 01:38:00,18.49,18.516,18.427,18.512,500000.0
2009-11-25 01:39:00,18.497,18.497,18.357,18.439,500000.0
2009-11-25 01:40:00,18.501,18.501,18.384,18.449,500000.0
2009-11-25 01:41:00,18.46,18.561,18.419,18.535,750000.0
2009-11-25 01:42:00,18.412,18.524,18.374,18.523,1050000.0
2009-11-25 01:43:00,18.501,18.544,18.409,18.409,450000.0
2009-11-25 01:44:00,18.412,18.531,18.412,18.524,350000.0
2009-11-25 01:45:00,18.518,18.524,18.393,18.509,550000.0
2009-11-25 01:46:00,18.522,18.532,18.454,18.454,450000.0
2009-11-25 01:47:00,18.56,18.57,18.55,18.56,400000.0
2009-11-25 01:48:00,18.55,18.56,18.55,18.56,400000.0
2009-11-25 01:49:00,18.501,18.532,18.435,18.493,400000.0
2009-11-25 01:50:00,18.536,18.536,18.39,18.508,850000.0
2009-11-25 01:51:00,18.427,18.528,18.414,18.414,400000.0
2009-11-25 01:52:00,18.436,18.551,18.418,18.454,600000.0
2009-11-25 01:53:00,18.53,18.55,18.52,18.54,750000.0
2009-11-25 01:54:00,18.425,18.596,18.425,18.482,750000.0
2009-11-25 01:55:00,18.45,18.549,18.43,18.544,450000.0
2009-11-25 01:56:00,18.532,18.541,18.45,18.45,400000.0
2009-11-25 01:57:00,18.54,18.55,18.52,18.52,600000.0
2009-11-25 01:58:00,18.465,18.534,18.418,18.495,600000.0
2009-11-25 01:59:00,18.527,18.527,18.435,18.513,250000.0
2009-11-25 02:00:00,18.495,18.495,18.387,18.445,400000.0
2009-11-25 02:01:00,18.493,18.514,18.429,18.49,500000.0
2009-11-25 02:02:00,18.386,18.516,18.386,18.491,650000.0
2009-11-25 02:03:00,18.52,18.54,18.52,18.52,500000.0
2009-11-25 02:04:00,18.53,18.53,18.52,18.52,500000.0
2009-11-25 02:05:00,18.488,18.505,18.388,18.46,500000.0
2009-11-25 02:06:00,18.455,18.57,18.448,18.457,900000.0
2009-11-25 02:07:00,18.48,18.525,18.422,18.483,400000.0
2009-11-25 02:08:00,18.488,18.526,18.373,18.373,650000.0
2009-11-25 02:09:00,18.494,18.512,18.378,18.512,500000.0
2009-11-25 02:10:00,18.473,18.492,18.409,18.409,500000.0
2009-11-25 02:11:00,18.416,18.494,18.412,18.491,400000.0
2009-11-25 02:12:00,18.517,18.517,18.435,18.449,850000.0
2009-11-25 02:13:00,18.509,18.514,18.366,18.478,900000.0
2009-11-25 02:14:00,18.53,18.53,18.52,18.53,700000.0
2009-11-25 02:15:00,18.537,18.541,18.388,18.426,700000.0
2009-11-25 02:16:00,18.493,18.535,18.396,18.504,700000.0
2009-11-25 02:17:00,18.491,18.532,18.435,18.532,550000.0
2009-11-25 02:18:00,18.437,18.588,18.437,18.546,750000.0
2009-11-25 02:19:00,18.471,18.54,18.432,18.464,700000.0
2009-11-25 02:20:00,18.539,18.539,18.382,18.474,800000.0
2009-11-25 02:21:00,18.52,18.555,18.417,18.519,1050000.0
2009-11-25 02:22:00,18.441,18.498,18.385,18.469,800000.0
2009-11-25 02:23:00,18.465,18.592,18.452,18.486,750000.0
2009-11-25 02:24:00,18.407,18.511,18.399,18.422,550000.0
2009-11-25 02:25:00,18.509,18.533,18.402,18.454,700000.0
2009-11-25 02:26:00,18.491,18.521,18.425,18.499,650000.0
2009-11-25 02:27:00,18.499,18.542,18.409,18.51,550000.0
2009-11-25 02:28:00,18.413,18.486,18.403,18.425,500000.0
2009-11-25 02:29:00,18.48,18.519,18.385,18.519,600000.0
2009-11-25 02:30:00,18.518,18.563,18.437,18.509,400000.0
2009-11-25 02:31:00,18.525,18.544,18.431,18.511,400000.0
2009-11-25 02:32:00,18.54,18.576,18.446,18.446,400000.0
2009-11-25 02:33:00,18.548,18.548,18.424,18.54,400000.0
2009-11-25 02:34:00,18.532,18.56,18.438,18.475,450000.0
2009-11-25 02:35:00,18.561,18.561,18.435,18.492,450000.0
2009-11-25 02:36:00,18.401,18.529,18.401,18.519,450000.0
2009-11-25 02:37:00,18.56,18.566,18.521,18.524,250000.0
2009-11-25 02:38:00,18.536,18.536,18.406,18.406,350000.0
2009-11-25 02:39:00,18.55,18.55,18.54,18.54,450000.0
2009-11-25 02:40:00,18.469,18.59,18.461,18.461,450000.0
2009-11-25 02:41:00,18.521,18.529,18.438,18.488,300000.0
2009-11-25 02:42:00,18.53,18.54,18.53,18.54,1000000.0
2009-11-25 02:43:00,18.458,18.576,18.445,18.563,1000000.0
2009-11-25 02:44:00,18.55,18.55,18.54,18.55,250000.0
2009-11-25 02:45:00,18.55,18.56,18.54,18.55,250000.0
2009-11-25 02:46:00,18.463,18.495,18.425,18.425,250000.0
2009-11-25 02:47:00,18.463,18.552,18.408,18.446,800000.0
2009-11-25 02:48:00,18.55,18.56,18.55,18.56,650000.0
2009-11-25 02:49:00,18.485,18.567,18.432,18.48,650000.0
2009-11-25 02:50:00,18.449,18.559,18.432,18.432,350000.0
2009-11-25 02:51:00,18.552,18.552,18.427,18.432,400000.0
2009-11-25 02:52:00,18.508,18.538,18.399,18.502,900000.0
2009-11-25 02:53:00,18.504,18.534,18.407,18.534,750000.0
2009-11-25 02:54:00,18.43,18.554,18.405,18.474,600000.0
2009-11-25 02:55:00,18.532,18.553,18.441,18.526,350000.0
2009-11-25 02:56:00,18.526,18.535,18.369,18.473,350000.0
2009-11-25 02:57:00,18.477,18.52,18.381,18.487,750000.0
2009-11-25 02:58:00,18.379,18.498,18.37,18.39,650000.0
2009-11-25 02:59:00,18.509,18.524,18.369,18.524,1050000.0
2009-11-25 03:00:00,18.498,18.536,18.399,18.503,350000.0
2009-11-25 03:01:00,18.481,18.499,18.481,18.499,100000.0
2009-11-25 03:02:00,18.498,18.498,18.412,18.479,350000.0
2009-11-25 03:03:00,18.396,18.5,18.377,18.47,500000.0
2009-11-25 03:04:00,18.432,18.507,18.361,18.466,550000.0
2009-11-25 03:05:00,18.397,18.515,18.397,18.468,550000.0
2009-11-25 03:06:00,18.446,18.528,18.375,18.479,450000.0
2009-11-25 03:07:00,18.486,18.496,18.378,18.465,400000.0
2009-11-25 03:08:00,18.411,18.585,18.407,18.445,350000.0
2009-11-25 03:09:00,18.514,18.523,18.428,18.513,1600000.0
2009-11-25 03:10:00,18.488,18.488,18.351,18.351,400000.0
2009-11-25 03:11:00,18.426,18.45,18.426,18.432,150000.0
2009-11-25 03:12:00,18.498,18.537,18.476,18.517,350000.0
2009-11-25 03:13:00,18.52,18.52,18.408,18.505,350000.0
2009-11-25 03:14:00,18.517,18.521,18.41,18.503,250000.0
2009-11-25 03:15:00,18.463,18.513,18.434,18.434,300000.0
2009-11-25 03:16:00,18.49,18.501,18.372,18.437,350000.0
2009-11-25 03:17:00,18.539,18.539,18.416,18.416,550000.0
2009-11-25 03:18:00,18.537,18.537,18.403,18.525,350000.0
2009-11-25 03:19:00,18.533,18.541,18.398,18.531,1250000.0
2009-11-25 03:20:00,18.468,18.544,18.414,18.497,500000.0
2009-11-25 03:21:00,18.426,18.537,18.423,18.528,300000.0
2009-11-25 03:22:00,18.494,18.527,18.388,18.388,450000.0
2009-11-25 03:23:00,18.51,18.538,18.414,18.538,200000.0
2009-11-25 03:24:00,18.524,18.524,18.35,18.481,550000.0
2009-11-25 03:25:00,18.507,18.531,18.453,18.515,450000.0
2009-11-25 03:26:00,18.456,18.527,18.4,18.4,550000.0
2009-11-25 03:27:00,18.527,18.527,18.409,18.527,250000.0
2009-11-25 03:28:00,18.542,18.564,18.426,18.488,350000.0
2009-11-25 03:29:00,18.513,18.55,18.513,18.538,400000.0
2009-11-25 03:30:00,18.507,18.542,18.45,18.542,350000.0
2009-11-25 03:31:00,18.46,18.535,18.46,18.467,350000.0
2009-11-25 03:32:00,18.511,18.555,18.511,18.555,250000.0
2009-11-25 03:33:00,18.498,18.547,18.442,18.442,350000.0
2009-11-25 03:34:00,18.552,18.555,18.442,18.459,400000.0
2009-11-25 03:35:00,18.562,18.562,18.562,18.562,50000.0
2009-11-25 03:36:00,18.427,18.562,18.427,18.551,350000.0
2009-11-25 03:37:00,18.525,18.543,18.403,18.523,500000.0
2009-11-25 03:38:00,18.46,18.534,18.419,18.534,350000.0
2009-11-25 03:39:00,18.537,18.545,18.412,18.46,850000.0
2009-11-25 03:40:00,18.514,18.514,18.441,18.493,250000.0
2009-11-25 03:41:00,18.474,18.528,18.404,18.49,500000.0
2009-11-25 03:42:00,18.467,18.508,18.381,18.438,500000.0
2009-11-25 03:43:00,18.41,18.536,18.41,18.536,150000.0
2009-11-25 03:44:00,18.532,18.566,18.459,18.459,450000.0
2009-11-25 03:45:00,18.509,18.531,18.399,18.399,350000.0
2009-11-25 03:46:00,18.397,18.493,18.397,18.412,550000.0
2009-11-25 03:47:00,18.54,18.54,18.378,18.41,250000.0
2009-11-25 03:48:00,18.539,18.54,18.385,18.54,700000.0
2009-11-25 03:49:00,18.413,18.538,18.413,18.514,800000.0
2009-11-25 03:50:00,18.556,18.614,18.421,18.421,500000.0
2009-11-25 03:51:00,18.544,18.544,18.418,18.418,450000.0
2009-11-25 03:52:00,18.48,18.556,18.447,18.536,250000.0
2009-11-25 03:53:00,18.57,18.603,18.474,18.573,450000.0
2009-11-25 03:54:00,18.48,18.54,18.441,18.441,250000.0
2009-11-25 03:55:00,18.532,18.566,18.527,18.527,300000.0
2009-11-25 03:56:00,18.432,18.538,18.432,18.439,500000.0
2009-11-25 03:57:00,18.413,18.571,18.413,18.46,300000.0
2009-11-25 03:58:00,18.437,18.467,18.416,18.442,250000.0
2009-11-25 03:59:00,18.471,18.575,18.395,18.549,1600000.0
2009-11-25 04:00:00,18.579,18.597,18.475,18.49,450000.0
2009-11-25 04:01:00,18.464,18.557,18.451,18.557,150000.0
2009-11-25 04:02:00,18.467,18.58,18.467,18.531,550000.0
2009-11-25 04:03:00,18.554,18.578,18.517,18.56,400000.0
2009-11-25 04:04:00,18.554,18.578,18.508,18.567,350000.0
2009-11-25 04:05:00,18.548,18.581,18.436,18.55,350000.0
2009-11-25 04:06:00,18.488,18.592,18.45,18.592,400000.0
2009-11-25 04:07:00,18.55,18.57,18.458,18.458,350000.0
2009-11-25 04:08:00,18.584,18.584,18.519,18.549,350000.0
2009-11-25 04:09:00,18.571,18.631,18.454,18.454,950000.0
2009-11-25 04:10:00,18.497,18.628,18.477,18.477,400000.0
2009-11-25 04:11:00,18.64,18.65,18.63,18.64,300000.0
2009-11-25 04:12:00,18.578,18.608,18.527,18.588,300000.0
2009-11-25 04:13:00,18.464,18.6,18.464,18.5,350000.0
2009-11-25 04:14:00,18.575,18.575,18.448,18.534,350000.0
2009-11-25 04:15:00,18.594,18.594,18.506,18.574,250000.0
2009-11-25 04:16:00,18.558,18.599,18.497,18.499,550000.0
2009-11-25 04:17:00,18.577,18.62,18.569,18.574,350000.0
2009-11-25 04:18:00,18.6,18.603,18.54,18.548,300000.0
2009-11-25 04:19:00,18.654,18.665,18.5,18.5,700000.0
2009-11-25 04:20:00,18.557,18.607,18.465,18.607,400000.0
2009-11-25 04:21:00,18.599,18.635,18.507,18.631,450000.0
2009-11-25 04:22:00,18.588,18.642,18.528,18.561,500000.0
2009-11-25 04:23:00,18.628,18.628,18.628,18.628,50000.0
2009-11-25 04:24:00,18.508,18.625,18.481,18.566,550000.0
2009-11-25 04:25:00,18.459,18.583,18.458,18.496,400000.0
2009-11-25 04:26:00,18.507,18.604,18.507,18.604,100000.0
2009-11-25 04:27:00,18.631,18.631,18.495,18.503,400000.0
2009-11-25 04:28:00,18.492,18.58,18.492,18.506,300000.0
2009-11-25 04:29:00,18.616,18.681,18.523,18.623,450000.0
2009-11-25 04:30:00,18.599,18.635,18.503,18.635,450000.0
2009-11-25 04:31:00,18.641,18.641,18.512,18.604,400000.0
2009-11-25 04:32:00,18.583,18.628,18.491,18.576,350000.0
2009-11-25 04:33:00,18.583,18.661,18.554,18.633,350000.0
2009-11-25 04:34:00,18.643,18.643,18.553,18.64,550000.0
2009-11-25 04:35:00,18.624,18.653,18.513,18.619,500000.0
2009-11-25 04:36:00,18.67,18.68,18.67,18.67,550000.0
2009-11-25 04:37:00,18.53,18.679,18.53,18.621,550000.0
2009-11-25 04:38:00,18.591,18.645,18.525,18.61,400000.0
2009-11-25 04:39:00,18.51,18.672,18.51,18.619,450000.0
2009-11-25 04:40:00,18.543,18.717,18.543,18.645,400000.0
2009-11-25 04:41:00,18.556,18.662,18.528,18.631,500000.0
2009-11-25 04:42:00,18.551,18.683,18.544,18.664,400000.0
2009-11-25 04:43:00,18.634,18.634,18.482,18.503,350000.0
2009-11-25 04:44:00,18.639,18.652,18.593,18.617,500000.0
2009-11-25 04:45:00,18.654,18.654,18.491,18.518,1050000.0
2009-11-25 04:46:00,18.664,18.664,18.558,18.558,350000.0
2009-11-25 04:47:00,18.615,18.682,18.547,18.604,550000.0
2009-11-25 04:48:00,18.616,18.67,18.537,18.649,500000.0
2009-11-25 04:49:00,18.618,18.676,18.529,18.615,1050000.0
2009-11-25 04:50:00,18.601,18.673,18.539,18.645,350000.0
2009-11-25 04:51:00,18.602,18.628,18.497,18.555,950000.0
2009-11-25 04:52:00,18.575,18.648,18.493,18.632,550000.0
2009-11-25 04:53:00,18.61,18.66,18.53,18.53,350000.0
2009-11-25 04:54:00,18.52,18.627,18.52,18.586,300000.0
2009-11-25 04:55:00,18.568,18.568,18.507,18.507,400000.0
2009-11-25 04:56:00,18.628,18.682,18.507,18.528,500000.0
2009-11-25 04:57:00,18.601,18.652,18.561,18.57,400000.0
2009-11-25 04:58:00,18.512,18.653,18.505,18.53,550000.0
2009-11-25 04:59:00,18.591,18.63,18.481,18.619,800000.0
2009-11-25 05:00:00,18.624,18.624,18.521,18.564,400000.0
2009-11-25 05:01:00,18.586,18.632,18.504,18.584,500000.0
2009-11-25 05:02:00,18.484,18.621,18.484,18.621,350000.0
2009-11-25 05:03:00,18.562,18.626,18.482,18.626,300000.0
2009-11-25 05:04:00,18.563,18.585,18.556,18.585,250000.0
2009-11-25 05:05:00,18.62,18.62,18.515,18.596,350000.0
2009-11-25 05:06:00,18.71,18.71,18.71,18.71,350000.0
2009-11-25 05:07:00,18.537,18.625,18.537,18.625,350000.0
2009-11-25 05:08:00,18.588,18.611,18.506,18.506,350000.0
2009-11-25 05:09:00,18.515,18.674,18.515,18.64,750000.0
2009-11-25 05:10:00,18.55,18.636,18.468,18.636,350000.0
2009-11-25 05:11:00,18.585,18.612,18.491,18.586,500000.0
2009-11-25 05:12:00,18.466,18.607,18.458,18.607,350000.0
2009-11-25 05:13:00,18.637,18.637,18.504,18.604,350000.0
2009-11-25 05:14:00,18.615,18.647,18.525,18.623,350000.0
2009-11-25 05:15:00,18.652,18.652,18.532,18.532,350000.0
2009-11-25 05:16:00,18.578,18.65,18.513,18.616,550000.0
2009-11-25 05:17:00,18.505,18.665,18.495,18.585,700000.0
2009-11-25 05:18:00,18.651,18.672,18.539,18.615,500000.0
2009-11-25 05:19:00,18.678,18.702,18.591,18.641,550000.0
2009-11-25 05:20:00,18.639,18.639,18.521,18.616,500000.0
2009-11-25 05:21:00,18.644,18.674,18.534,18.643,400000.0
2009-11-25 05:22:00,18.633,18.686,18.633,18.664,350000.0
2009-11-25 05:23:00,18.634,18.634,18.518,18.553,350000.0
2009-11-25 05:24:00,18.622,18.67,18.577,18.648,500000.0
2009-11-25 05:25:00,18.587,18.683,18.54,18.647,550000.0
2009-11-25 05:26:00,18.66,18.665,18.561,18.661,450000.0
2009-11-25 05:27:00,18.587,18.664,18.582,18.639,450000.0
2009-11-25 05:28:00,18.609,18.668,18.555,18.607,350000.0
2009-11-25 05:29:00,18.625,18.645,18.525,18.533,700000.0
2009-11-25 05:30:00,18.604,18.618,18.53,18.565,250000.0
2009-11-25 05:31:00,18.568,18.627,18.561,18.613,350000.0
2009-11-25 05:32:00,18.535,18.669,18.535,18.635,350000.0
2009-11-25 05:33:00,18.589,18.673,18.551,18.648,350000.0
2009-11-25 05:34:00,18.657,18.667,18.57,18.634,450000.0
2009-11-25 05:35:00,18.528,18.661,18.528,18.656,400000.0
2009-11-25 05:36:00,18.672,18.672,18.515,18.631,550000.0
2009-11-25 05:37:00,18.592,18.68,18.59,18.642,400000.0
2009-11-25 05:38:00,18.643,18.671,18.586,18.664,400000.0
2009-11-25 05:39:00,18.639,18.699,18.553,18.587,1200000.0
2009-11-25 05:40:00,18.581,18.626,18.486,18.577,750000.0
2009-11-25 05:41:00,18.524,18.644,18.514,18.63,700000.0
2009-11-25 05:42:00,18.645,18.645,18.513,18.63,350000.0
2009-11-25 05:43:00,18.66,18.66,18.503,18.611,550000.0
2009-11-25 05:44:00,18.515,18.643,18.509,18.643,300000.0
2009-11-25 05:45:00,18.535,18.664,18.535,18.664,400000.0
2009-11-25 05:46:00,18.7,18.7,18.7,18.7,350000.0
2009-11-25 05:47:00,18.71,18.71,18.7,18.7,350000.0
2009-11-25 05:48:00,18.595,18.648,18.567,18.573,350000.0
2009-11-25 05:49:00,18.64,18.677,18.529,18.677,1100000.0
2009-11-25 05:50:00,18.593,18.635,18.537,18.635,350000.0
2009-11-25 05:51:00,18.685,18.733,18.579,18.579,450000.0
2009-11-25 05:52:00,18.652,18.667,18.565,18.667,450000.0
2009-11-25 05:53:00,18.589,18.67,18.575,18.659,350000.0
2009-11-25 05:54:00,18.7,18.7,18.68,18.69,300000.0
2009-11-25 05:55:00,18.686,18.689,18.587,18.689,300000.0
2009-11-25 05:56:00,18.579,18.684,18.564,18.565,400000.0
2009-11-25 05:57:00,18.571,18.683,18.553,18.65,450000.0
2009-11-25 05:58:00,18.696,18.696,18.639,18.649,400000.0
2009-11-25 05:59:00,18.69,18.71,18.69,18.7,450000.0
2009-11-25 06:00:00,18.694,18.694,18.602,18.608,450000.0
2009-11-25 06:01:00,18.637,18.658,18.581,18.587,400000.0
2009-11-25 06:02:00,18.7,18.71,18.7,18.7,400000.0
2009-11-25 06:03:00,18.587,18.652,18.557,18.606,400000.0
2009-11-25 06:04:00,18.7,18.71,18.7,18.71,700000.0
2009-11-25 06:05:00,18.7,18.71,18.69,18.71,700000.0
2009-11-25 06:06:00,18.7,18.71,18.7,18.7,700000.0
2009-11-25 06:07:00,18.7,18.7,18.68,18.69,700000.0
2009-11-25 06:08:00,18.69,18.7,18.69,18.7,700000.0
2009-11-25 06:09:00,18.554,18.667,18.534,18.643,700000.0
2009-11-25 06:10:00,18.68,18.68,18.566,18.645,250000.0
2009-11-25 06:11:00,18.636,18.64,18.498,18.543,400000.0
2009-11-25 06:12:00,18.69,18.69,18.69,18.69,300000.0
2009-11-25 06:13:00,18.656,18.656,18.54,18.604,300000.0
2009-11-25 06:14:00,18.648,18.672,18.58,18.646,350000.0
2009-11-25 06:15:00,18.683,18.683,18.555,18.653,350000.0
2009-11-25 06:16:00,18.542,18.685,18.542,18.636,300000.0
2009-11-25 06:17:00,18.668,18.668,18.567,18.61,350000.0
2009-11-25 06:18:00,18.652,18.689,18.599,18.603,450000.0
2009-11-25 06:19:00,18.688,18.696,18.573,18.651,750000.0
2009-11-25 06:20:00,18.611,18.611,18.519,18.568,350000.0
2009-11-25 06:21:00,18.612,18.612,18.554,18.554,350000.0
2009-11-25 06:22:00,18.66,18.66,18.516,18.641,350000.0
2009-11-25 06:23:00,18.691,18.691,18.565,18.565,400000.0
2009-11-25 06:24:00,18.69,18.7,18.68,18.69,600000.0
2009-11-25 06:25:00,18.572,18.638,18.514,18.563,600000.0
2009-11-25 06:26:00,18.613,18.697,18.556,18.569,400000.0
2009-11-25 06:27:00,18.588,18.656,18.574,18.574,400000.0
2009-11-25 06:28:00,18.595,18.687,18.557,18.648,400000.0
2009-11-25 06:29:00,18.568,18.687,18.548,18.651,600000.0
2009-11-25 06:30:00,18.54,18.655,18.54,18.655,350000.0
2009-11-25 06:31:00,18.669,18.669,18.527,18.581,450000.0
2009-11-25 06:32:00,18.645,18.691,18.536,18.56,550000.0
2009-11-25 06:33:00,18.555,18.689,18.555,18.629,450000.0
2009-11-25 06:34:00,18.661,18.687,18.588,18.679,400000.0
2009-11-25 06:35:00,18.605,18.71,18.604,18.604,450000.0
2009-11-25 06:36:00,18.673,18.736,18.612,18.612,400000.0
2009-11-25 06:37:00,18.687,18.694,18.604,18.617,500000.0
2009-11-25 06:38:00,18.684,18.717,18.588,18.688,400000.0
2009-11-25 06:39:00,18.576,18.695,18.564,18.695,850000.0
2009-11-25 06:40:00,18.648,18.672,18.505,18.505,400000.0
2009-11-25 06:41:00,18.579,18.641,18.538,18.585,400000.0
2009-11-25 06:42:00,18.713,18.714,18.573,18.714,550000.0
2009-11-25 06:43:00,18.619,18.648,18.56,18.637,500000.0
2009-11-25 06:44:00,18.678,18.678,18.582,18.582,350000.0
2009-11-25 06:45:00,18.652,18.675,18.548,18.627,400000.0
2009-11-25 06:46:00,18.668,18.7,18.563,18.66,400000.0
2009-11-25 06:47:00,18.591,18.697,18.575,18.648,500000.0
2009-11-25 06:48:00,18.688,18.721,18.588,18.683,450000.0
2009-11-25 06:49:00,18.649,18.667,18.517,18.63,650000.0
2009-11-25 06:50:00,18.66,18.687,18.626,18.687,250000.0
2009-11-25 06:51:00,18.666,18.666,18.532,18.539,400000.0
2009-11-25 06:52:00,18.655,18.691,18.563,18.563,450000.0
2009-11-25 06:53:00,18.654,18.682,18.548,18.674,950000.0
2009-11-25 06:54:00,18.646,18.685,18.563,18.656,450000.0
2009-11-25 06:55:00,18.563,18.671,18.521,18.586,800000.0
2009-11-25 06:56:00,18.572,18.726,18.572,18.681,600000.0
2009-11-25 06:57:00,18.675,18.688,18.553,18.688,500000.0
2009-11-25 06:58:00,18.577,18.672,18.577,18.593,500000.0
2009-11-25 06:59:00,18.608,18.694,18.573,18.66,500000.0
2009-11-25 07:00:00,18.666,18.692,18.561,18.658,350000.0
2009-11-25 07:01:00,18.667,18.711,18.667,18.672,350000.0
2009-11-25 07:02:00,18.671,18.696,18.615,18.658,400000.0
2009-11-25 07:03:00,18.645,18.701,18.575,18.657,450000.0
2009-11-25 07:04:00,18.686,18.686,18.543,18.572,350000.0
2009-11-25 07:05:00,18.566,18.687,18.551,18.66,450000.0
2009-11-25 07:06:00,18.64,18.64,18.64,18.64,350000.0
2009-11-25 07:07:00,18.564,18.671,18.552,18.577,350000.0
2009-11-25 07:08:00,18.639,18.654,18.541,18.541,350000.0
2009-11-25 07:09:00,18.555,18.651,18.55,18.55,350000.0
2009-11-25 07:10:00,18.61,18.692,18.53,18.692,350000.0
2009-11-25 07:11:00,18.628,18.67,18.574,18.626,350000.0
2009-11-25 07:12:00,18.649,18.649,18.569,18.635,400000.0
2009-11-25 07:13:00,18.674,18.674,18.538,18.553,350000.0
2009-11-25 07:14:00,18.682,18.682,18.563,18.676,550000.0
2009-11-25 07:15:00,18.66,18.67,18.65,18.65,500000.0
2009-11-25 07:16:00,18.687,18.701,18.569,18.569,500000.0
2009-11-25 07:17:00,18.57,18.691,18.553,18.663,350000.0
2009-11-25 07:18:00,18.67,18.68,18.66,18.67,350000.0
2009-11-25 07:19:00,18.668,18.668,18.521,18.596,350000.0
2009-11-25 07:20:00,18.652,18.722,18.652,18.683,350000.0
2009-11-25 07:21:00,18.67,18.682,18.546,18.677,500000.0
2009-11-25 07:22:00,18.67,18.7,18.67,18.7,350000.0
2009-11-25 07:23:00,18.587,18.699,18.587,18.606,350000.0
2009-11-25 07:24:00,18.676,18.676,18.55,18.669,450000.0
2009-11-25 07:25:00,18.653,18.69,18.527,18.561,550000.0
2009-11-25 07:26:00,18.658,18.694,18.587,18.626,550000.0
2009-11-25 07:27:00,18.694,18.694,18.553,18.579,400000.0
2009-11-25 07:28:00,18.54,18.613,18.54,18.613,350000.0
2009-11-25 07:29:00,18.625,18.697,18.534,18.605,550000.0
2009-11-25 07:30:00,18.606,18.663,18.536,18.663,350000.0
2009-11-25 07:31:00,18.521,18.63,18.508,18.63,350000.0
2009-11-25 07:32:00,18.71,18.71,18.7,18.7,400000.0
2009-11-25 07:33:00,18.556,18.652,18.52,18.652,400000.0
2009-11-25 07:34:00,18.531,18.631,18.495,18.506,350000.0
2009-11-25 07:35:00,18.539,18.685,18.539,18.541,450000.0
2009-11-25 07:36:00,18.63,18.656,18.546,18.648,350000.0
2009-11-25 07:37:00,18.632,18.66,18.558,18.66,250000.0
2009-11-25 07:38:00,18.549,18.662,18.549,18.617,350000.0
2009-11-25 07:39:00,18.626,18.654,18.512,18.642,400000.0
2009-11-25 07:40:00,18.586,18.669,18.512,18.595,550000.0
2009-11-25 07:41:00,18.661,18.672,18.556,18.635,350000.0
2009-11-25 07:42:00,18.639,18.665,18.543,18.543,500000.0
2009-11-25 07:43:00,18.608,18.644,18.505,18.575,550000.0
2009-11-25 07:44:00,18.664,18.681,18.552,18.6,350000.0
2009-11-25 07:45:00,18.656,18.656,18.531,18.623,500000.0
2009-11-25 07:46:00,18.667,18.694,18.603,18.606,550000.0
2009-11-25 07:47:00,18.669,18.679,18.585,18.679,350000.0
2009-11-25 07:48:00,18.514,18.63,18.498,18.616,500000.0
2009-11-25 07:49:00,18.623,18.654,18.524,18.608,550000.0
2009-11-25 07:50:00,18.619,18.65,18.525,18.65,400000.0
2009-11-25 07:51:00,18.551,18.65,18.49,18.513,450000.0
2009-11-25 07:52:00,18.561,18.631,18.501,18.591,550000.0
2009-11-25 07:53:00,18.602,18.651,18.526,18.526,450000.0
2009-11-25 07:54:00,18.539,18.648,18.484,18.587,550000.0
2009-11-25 07:55:00,18.603,18.603,18.448,18.499,400000.0
2009-11-25 07:56:00,18.565,18.636,18.565,18.58,500000.0
2009-11-25 07:57:00,18.613,18.613,18.484,18.579,450000.0
2009-11-25 07:58:00,18.605,18.605,18.449,18.566,600000.0
2009-11-25 07:59:00,18.593,18.599,18.481,18.599,400000.0
2009-11-25 08:00:00,18.508,18.63,18.508,18.573,350000.0
2009-11-25 08:01:00,18.73,18.73,18.7,18.71,500000.0
2009-11-25 08:02:00,18.624,18.63,18.491,18.617,500000.0
2009-11-25 08:03:00,18.7,18.72,18.7,18.72,450000.0
2009-11-25 08:04:00,18.584,18.584,18.476,18.496,450000.0
2009-11-25 08:05:00,18.536,18.645,18.536,18.614,400000.0
2009-11-25 08:06:00,18.565,18.597,18.51,18.544,350000.0
2009-11-25 08:07:00,18.635,18.678,18.549,18.553,350000.0
2009-11-25 08:08:00,18.64,18.64,18.532,18.572,500000.0
2009-11-25 08:09:00,18.521,18.607,18.508,18.607,550000.0
2009-11-25 08:10:00,18.603,18.634,18.526,18.58,350000.0
2009-11-25 08:11:00,18.581,18.681,18.522,18.522,550000.0
2009-11-25 08:12:00,18.595,18.63,18.53,18.53,350000.0
2009-11-25 08:13:00,18.617,18.639,18.562,18.562,350000.0
2009-11-25 08:14:00,18.611,18.618,18.534,18.534,500000.0
2009-11-25 08:15:00,18.543,18.635,18.543,18.627,400000.0
2009-11-25 08:16:00,18.641,18.641,18.49,18.605,400000.0
2009-11-25 08:17:00,18.581,18.663,18.53,18.641,550000.0
2009-11-25 08:18:00,18.601,18.667,18.52,18.536,350000.0
2009-11-25 08:19:00,18.673,18.717,18.577,18.587,550000.0
2009-11-25 08:20:00,18.567,18.668,18.542,18.668,400000.0
2009-11-25 08:21:00,18.64,18.641,18.512,18.641,400000.0
2009-11-25 08:22:00,18.663,18.686,18.567,18.616,350000.0
2009-11-25 08:23:00,18.605,18.694,18.567,18.66,350000.0
2009-11-25 08:24:00,18.639,18.691,18.57,18.66,500000.0
2009-11-25 08:25:00,18.58,18.663,18.562,18.663,400000.0
2009-11-25 08:26:00,18.646,18.654,18.552,18.611,350000.0
2009-11-25 08:27:00,18.587,18.754,18.587,18.678,400000.0
2009-11-25 08:28:00,18.69,18.69,18.69,18.69,350000.0
2009-11-25 08:29:00,18.678,18.708,18.57,18.702,350000.0
2009-11-25 08:30:00,18.607,18.75,18.607,18.697,500000.0
2009-11-25 08:31:00,18.653,18.683,18.601,18.626,350000.0
2009-11-25 08:32:00,18.557,18.657,18.557,18.629,350000.0
2009-11-25 08:33:00,18.599,18.731,18.599,18.64,450000.0
2009-11-25 08:34:00,18.56,18.693,18.544,18.608,550000.0
2009-11-25 08:35:00,18.653,18.679,18.57,18.578,550000.0
2009-11-25 08:36:00,18.63,18.666,18.556,18.556,400000.0
2009-11-25 08:37:00,18.666,18.684,18.568,18.666,400000.0
2009-11-25 08:38:00,18.621,18.691,18.569,18.569,400000.0
2009-11-25 08:39:00,18.67,18.68,18.67,18.67,350000.0
2009-11-25 08:40:00,18.706,18.706,18.55,18.655,350000.0
2009-11-25 08:41:00,18.624,18.681,18.573,18.658,450000.0
2009-11-25 08:42:00,18.653,18.673,18.552,18.66,350000.0
2009-11-25 08:43:00,18.599,18.712,18.599,18.671,350000.0
2009-11-25 08:44:00,18.679,18.712,18.579,18.616,400000.0
2009-11-25 08:45:00,18.602,18.754,18.572,18.572,550000.0
2009-11-25 08:46:00,18.573,18.764,18.571,18.571,600000.0
2009-11-25 08:47:00,18.704,18.704,18.632,18.665,350000.0
2009-11-25 08:48:00,18.613,18.716,18.566,18.677,800000.0
2009-11-25 08:49:00,18.607,18.675,18.573,18.573,350000.0
2009-11-25 08:50:00,18.61,18.661,18.571,18.661,350000.0
2009-11-25 08:51:00,18.643,18.695,18.559,18.608,500000.0
2009-11-25 08:52:00,18.71,18.71,18.7,18.7,350000.0
2009-11-25 08:53:00,18.672,18.706,18.655,18.681,350000.0
2009-11-25 08:54:00,18.688,18.688,18.557,18.612,400000.0
2009-11-25 08:55:00,18.656,18.697,18.656,18.682,350000.0
2009-11-25 08:56:00,18.612,18.689,18.611,18.612,350000.0
2009-11-25 08:57:00,18.683,18.683,18.579,18.679,500000.0
2009-11-25 08:58:00,18.667,18.712,18.594,18.599,500000.0
2009-11-25 08:59:00,18.619,18.695,18.551,18.695,450000.0
2009-11-25 09:00:00,18.671,18.691,18.56,18.625,1500000.0
2009-11-25 09:01:00,18.68,18.68,18.593,18.669,1250000.0
2009-11-25 09:02:00,18.72,18.72,18.71,18.71,1300000.0
2009-11-25 09:03:00,18.66,18.697,18.584,18.659,1300000.0
2009-11-25 09:04:00,18.669,18.706,18.618,18.618,450000.0
2009-11-25 09:05:00,18.655,18.7,18.625,18.676,1800000.0
2009-11-25 09:06:00,18.683,18.684,18.615,18.667,1250000.0
2009-11-25 09:07:00,18.672,18.738,18.611,18.701,500000.0
2009-11-25 09:08:00,18.72,18.72,18.72,18.72,500000.0
2009-11-25 09:09:00,18.646,18.695,18.629,18.633,500000.0
2009-11-25 09:10:00,18.643,18.719,18.607,18.667,450000.0
2009-11-25 09:11:00,18.66,18.701,18.607,18.675,1900000.0
2009-11-25 09:13:00,18.648,18.708,18.576,18.659,1450000.0
2009-11-25 09:14:00,18.691,18.749,18.617,18.652,350000.0
2009-11-25 09:15:00,18.651,18.674,18.552,18.613,400000.0
2009-11-25 09:16:00,18.682,18.721,18.567,18.653,1500000.0
2009-11-25 09:17:00,18.617,18.64,18.577,18.629,1500000.0
2009-11-25 09:18:00,18.684,18.684,18.587,18.596,1650000.0
2009-11-25 09:19:00,18.604,18.705,18.582,18.635,1800000.0
2009-11-25 09:20:00,18.617,18.667,18.59,18.657,350000.0
2009-11-25 09:21:00,18.656,18.656,18.557,18.568,350000.0
2009-11-25 09:22:00,18.608,18.682,18.542,18.575,500000.0
2009-11-25 09:23:00,18.704,18.704,18.58,18.663,350000.0
2009-11-25 09:24:00,18.603,18.648,18.533,18.583,1500000.0
2009-11-25 09:25:00,18.591,18.668,18.543,18.66,400000.0
2009-11-25 09:26:00,18.61,18.681,18.552,18.608,1200000.0
2009-11-25 09:27:00,18.654,18.678,18.567,18.652,400000.0
2009-11-25 09:28:00,18.599,18.701,18.585,18.603,1550000.0
2009-11-25 09:29:00,18.581,18.655,18.555,18.564,1400000.0
2009-11-25 09:30:00,18.585,18.709,18.585,18.613,450000.0
2009-11-25 09:31:00,18.571,18.698,18.526,18.602,450000.0
2009-11-25 09:32:00,18.563,18.571,18.538,18.567,350000.0
2009-11-25 09:33:00,18.593,18.619,18.532,18.619,400000.0
2009-11-25 09:34:00,18.534,18.726,18.51,18.564,1950000.0
2009-11-25 09:35:00,18.533,18.642,18.506,18.638,1450000.0
2009-11-25 09:36:00,18.57,18.645,18.552,18.553,1600000.0
2009-11-25 09:37:00,18.553,18.687,18.538,18.584,1550000.0
2009-11-25 09:38:00,18.575,18.694,18.564,18.648,350000.0
2009-11-25 09:39:00,18.599,18.671,18.547,18.547,550000.0
2009-11-25 09:40:00,18.533,18.669,18.529,18.612,400000.0
2009-11-25 09:41:00,18.529,18.669,18.518,18.601,550000.0
2009-11-25 09:42:00,18.649,18.664,18.563,18.651,350000.0
2009-11-25 09:43:00,18.552,18.648,18.552,18.62,400000.0
2009-11-25 09:44:00,18.594,18.632,18.556,18.582,2000000.0
2009-11-25 09:45:00,18.689,18.689,18.581,18.596,450000.0
2009-11-25 09:46:00,18.662,18.688,18.578,18.682,400000.0
2009-11-25 09:47:00,18.583,18.644,18.583,18.639,400000.0
2009-11-25 09:48:00,18.646,18.646,18.528,18.562,1500000.0
2009-11-25 09:49:00,18.657,18.71,18.564,18.612,400000.0
2009-11-25 09:50:00,18.566,18.679,18.545,18.668,800000.0
2009-11-25 09:51:00,18.674,18.674,18.557,18.557,400000.0
2009-11-25 09:52:00,18.662,18.698,18.561,18.663,400000.0
2009-11-25 09:53:00,18.611,18.697,18.547,18.664,450000.0
2009-11-25 09:54:00,18.683,18.705,18.557,18.668,750000.0
2009-11-25 09:55:00,18.697,18.704,18.566,18.665,450000.0
2009-11-25 09:56:00,18.655,18.7,18.562,18.669,550000.0
2009-11-25 09:57:00,18.661,18.663,18.607,18.663,350000.0
2009-11-25 09:58:00,18.606,18.688,18.573,18.582,400000.0
2009-11-25 09:59:00,18.596,18.671,18.583,18.596,450000.0
2009-11-25 10:00:00,18.605,18.7,18.577,18.696,600000.0
2009-11-25 10:01:00,18.706,18.708,18.588,18.676,400000.0
2009-11-25 10:02:00,18.694,18.746,18.626,18.724,400000.0
2009-11-25 10:03:00,18.639,18.726,18.574,18.631,500000.0
2009-11-25 10:04:00,18.647,18.745,18.589,18.722,550000.0
2009-11-25 10:05:00,18.656,18.726,18.629,18.645,350000.0
2009-11-25 10:06:00,18.706,18.746,18.625,18.674,550000.0
2009-11-25 10:07:00,18.66,18.708,18.566,18.708,450000.0
2009-11-25 10:08:00,18.671,18.68,18.585,18.646,550000.0
2009-11-25 10:09:00,18.636,18.745,18.636,18.686,500000.0
2009-11-25 10:10:00,18.665,18.694,18.543,18.575,650000.0
2009-11-25 10:11:00,18.715,18.732,18.607,18.646,450000.0
2009-11-25 10:12:00,18.616,18.781,18.616,18.734,400000.0
2009-11-25 10:13:00,18.593,18.683,18.584,18.653,350000.0
2009-11-25 10:14:00,18.619,18.699,18.562,18.608,550000.0
2009-11-25 10:15:00,18.567,18.678,18.529,18.659,650000.0
2009-11-25 10:16:00,18.599,18.723,18.599,18.723,450000.0
2009-11-25 10:17:00,18.654,18.702,18.6,18.693,400000.0
2009-11-25 10:18:00,18.665,18.699,18.519,18.699,750000.0
2009-11-25 10:19:00,18.664,18.665,18.571,18.642,550000.0
2009-11-25 10:20:00,18.716,18.754,18.597,18.684,600000.0
2009-11-25 10:21:00,18.552,18.662,18.533,18.644,500000.0
2009-11-25 10:22:00,18.629,18.699,18.573,18.648,350000.0
2009-11-25 10:23:00,18.66,18.66,18.547,18.582,350000.0
2009-11-25 10:24:00,18.612,18.705,18.557,18.705,500000.0
2009-11-25 10:25:00,18.608,18.694,18.561,18.617,400000.0
2009-11-25 10:26:00,18.688,18.723,18.635,18.635,400000.0
2009-11-25 10:27:00,18.586,18.672,18.558,18.632,500000.0
2009-11-25 10:28:00,18.667,18.685,18.567,18.643,600000.0
2009-11-25 10:29:00,18.68,18.741,18.601,18.628,450000.0
2009-11-25 10:30:00,18.702,18.702,18.57,18.602,400000.0
2009-11-25 10:31:00,18.663,18.677,18.547,18.547,350000.0
2009-11-25 10:32:00,18.627,18.676,18.547,18.676,650000.0
2009-11-25 10:33:00,18.661,18.712,18.585,18.587,450000.0
2009-11-25 10:34:00,18.639,18.679,18.54,18.679,450000.0
2009-11-25 10:35:00,18.649,18.695,18.518,18.585,550000.0
2009-11-25 10:36:00,18.705,18.731,18.61,18.677,400000.0
2009-11-25 10:37:00,18.606,18.714,18.597,18.623,450000.0
2009-11-25 10:38:00,18.62,18.68,18.56,18.68,350000.0
2009-11-25 10:39:00,18.578,18.706,18.558,18.706,350000.0
2009-11-25 10:40:00,18.6,18.664,18.506,18.629,550000.0
2009-11-25 10:41:00,18.618,18.669,18.565,18.646,550000.0
2009-11-25 10:42:00,18.596,18.654,18.54,18.602,400000.0
2009-11-25 10:43:00,18.582,18.64,18.526,18.599,500000.0
2009-11-25 10:44:00,18.672,18.672,18.563,18.563,350000.0
2009-11-25 10:45:00,18.548,18.67,18.548,18.586,350000.0
2009-11-25 10:46:00,18.677,18.695,18.555,18.555,600000.0
2009-11-25 10:47:00,18.635,18.668,18.568,18.568,400000.0
2009-11-25 10:48:00,18.517,18.667,18.517,18.617,400000.0
2009-11-25 10:49:00,18.631,18.655,18.562,18.651,400000.0
2009-11-25 10:50:00,18.611,18.654,18.505,18.645,450000.0
2009-11-25 10:51:00,18.562,18.648,18.519,18.648,350000.0
2009-11-25 10:52:00,18.541,18.639,18.518,18.55,550000.0
2009-11-25 10:53:00,18.613,18.613,18.48,18.608,400000.0
2009-11-25 10:54:00,18.563,18.638,18.521,18.564,600000.0
2009-11-25 10:55:00,18.536,18.643,18.508,18.643,400000.0
2009-11-25 10:56:00,18.628,18.652,18.549,18.652,400000.0
2009-11-25 10:57:00,18.592,18.636,18.553,18.553,400000.0
2009-11-25 10:58:00,18.623,18.623,18.513,18.608,400000.0
2009-11-25 10:59:00,18.601,18.608,18.475,18.525,350000.0
2009-11-25 11:00:00,18.514,18.609,18.497,18.497,400000.0
2009-11-25 11:01:00,18.47,18.625,18.47,18.509,450000.0
2009-11-25 11:02:00,18.579,18.649,18.505,18.591,850000.0
2009-11-25 11:03:00,18.5,18.615,18.46,18.498,400000.0
2009-11-25 11:04:00,18.581,18.588,18.464,18.464,350000.0
2009-11-25 11:05:00,18.546,18.594,18.495,18.594,400000.0
2009-11-25 11:06:00,18.463,18.56,18.438,18.546,450000.0
2009-11-25 11:07:00,18.612,18.612,18.486,18.486,350000.0
2009-11-25 11:08:00,18.478,18.594,18.427,18.531,500000.0
2009-11-25 11:09:00,18.562,18.592,18.487,18.487,350000.0
2009-11-25 11:10:00,18.48,18.63,18.48,18.577,450000.0
2009-11-25 11:11:00,18.583,18.613,18.486,18.565,450000.0
2009-11-25 11:12:00,18.493,18.586,18.445,18.481,600000.0
2009-11-25 11:13:00,18.58,18.589,18.5,18.5,500000.0
2009-11-25 11:14:00,18.571,18.571,18.46,18.486,350000.0
2009-11-25 11:15:00,18.521,18.571,18.472,18.549,400000.0
2009-11-25 11:16:00,18.55,18.59,18.458,18.458,400000.0
2009-11-25 11:17:00,18.587,18.604,18.468,18.58,700000.0
2009-11-25 11:18:00,18.554,18.602,18.458,18.503,400000.0
2009-11-25 11:19:00,18.534,18.612,18.497,18.52,450000.0
2009-11-25 11:20:00,18.574,18.595,18.482,18.595,500000.0
2009-11-25 11:21:00,18.558,18.576,18.432,18.434,450000.0
2009-11-25 11:22:00,18.525,18.6,18.464,18.563,500000.0
2009-11-25 11:23:00,18.59,18.637,18.506,18.506,400000.0
2009-11-25 11:24:00,18.502,18.564,18.476,18.483,400000.0
2009-11-25 11:25:00,18.569,18.617,18.515,18.566,350000.0
2009-11-25 11:26:00,18.585,18.585,18.46,18.58,450000.0
2009-11-25 11:27:00,18.615,18.615,18.464,18.579,450000.0
2009-11-25 11:28:00,18.617,18.63,18.476,18.476,350000.0
2009-11-25 11:29:00,18.488,18.609,18.441,18.609,600000.0
2009-11-25 11:30:00,18.521,18.601,18.489,18.601,400000.0
2009-11-25 11:31:00,18.566,18.571,18.46,18.566,550000.0
2009-11-25 11:32:00,18.612,18.612,18.464,18.551,650000.0
2009-11-25 11:33:00,18.624,18.632,18.546,18.566,400000.0
2009-11-25 11:34:00,18.588,18.613,18.523,18.551,350000.0
2009-11-25 11:35:00,18.601,18.602,18.511,18.567,400000.0
2009-11-25 11:36:00,18.624,18.666,18.519,18.591,500000.0
2009-11-25 11:37:00,18.548,18.596,18.49,18.57,450000.0
2009-11-25 11:38:00,18.63,18.63,18.517,18.543,400000.0
2009-11-25 11:39:00,18.599,18.599,18.463,18.579,550000.0
2009-11-25 11:40:00,18.604,18.647,18.529,18.529,500000.0
2009-11-25 11:41:00,18.612,18.612,18.469,18.602,400000.0
2009-11-25 11:42:00,18.581,18.583,18.468,18.468,350000.0
2009-11-25 11:43:00,18.591,18.657,18.524,18.561,550000.0
2009-11-25 11:44:00,18.596,18.629,18.498,18.586,400000.0
2009-11-25 11:45:00,18.59,18.6,18.58,18.59,450000.0
2009-11-25 11:46:00,18.516,18.568,18.442,18.564,450000.0
2009-11-25 11:47:00,18.523,18.606,18.487,18.563,600000.0
2009-11-25 11:48:00,18.584,18.633,18.495,18.531,450000.0
2009-11-25 11:49:00,18.498,18.613,18.494,18.605,350000.0
2009-11-25 11:50:00,18.606,18.606,18.476,18.485,350000.0
2009-11-25 11:51:00,18.518,18.614,18.473,18.614,550000.0
2009-11-25 11:52:00,18.496,18.59,18.469,18.493,350000.0
2009-11-25 11:53:00,18.52,18.586,18.498,18.498,500000.0
2009-11-25 11:54:00,18.478,18.638,18.478,18.598,650000.0
2009-11-25 11:55:00,18.619,18.671,18.515,18.515,500000.0
2009-11-25 11:56:00,18.62,18.62,18.474,18.609,550000.0
2009-11-25 11:57:00,18.597,18.604,18.486,18.57,450000.0
2009-11-25 11:58:00,18.583,18.591,18.49,18.571,450000.0
2009-11-25 11:59:00,18.608,18.608,18.471,18.471,550000.0
2009-11-25 12:00:00,18.545,18.624,18.525,18.624,450000.0
2009-11-25 12:01:00,18.616,18.642,18.556,18.571,350000.0
2009-11-25 12:02:00,18.581,18.642,18.505,18.505,350000.0
2009-11-25 12:03:00,18.497,18.643,18.497,18.643,450000.0
2009-11-25 12:04:00,18.528,18.623,18.494,18.593,350000.0
2009-11-25 12:05:00,18.647,18.647,18.523,18.612,450000.0
2009-11-25 12:06:00,18.546,18.645,18.512,18.645,400000.0
2009-11-25 12:07:00,18.502,18.629,18.502,18.53,350000.0
2009-11-25 12:08:00,18.634,18.634,18.506,18.521,500000.0
2009-11-25 12:09:00,18.56,18.681,18.553,18.621,550000.0
2009-11-25 12:10:00,18.633,18.64,18.569,18.62,350000.0
2009-11-25 12:11:00,18.53,18.586,18.488,18.497,350000.0
2009-11-25 12:12:00,18.494,18.621,18.47,18.579,550000.0
2009-11-25 12:13:00,18.627,18.655,18.504,18.528,350000.0
2009-11-25 12:14:00,18.533,18.608,18.469,18.469,400000.0
2009-11-25 12:15:00,18.577,18.586,18.459,18.57,550000.0
2009-11-25 12:16:00,18.558,18.657,18.524,18.614,350000.0
2009-11-25 12:17:00,18.519,18.607,18.486,18.584,400000.0
2009-11-25 12:18:00,18.65,18.66,18.65,18.66,550000.0
2009-11-25 12:19:00,18.568,18.623,18.518,18.518,550000.0
2009-11-25 12:20:00,18.563,18.64,18.554,18.554,350000.0
2009-11-25 12:21:00,18.497,18.589,18.455,18.543,400000.0
2009-11-25 12:22:00,18.482,18.625,18.482,18.625,400000.0
2009-11-25 12:23:00,18.598,18.598,18.456,18.51,550000.0
2009-11-25 12:24:00,18.524,18.608,18.426,18.547,500000.0
2009-11-25 12:25:00,18.59,18.613,18.519,18.519,450000.0
2009-11-25 12:26:00,18.552,18.574,18.501,18.531,350000.0
2009-11-25 12:27:00,18.579,18.579,18.439,18.499,350000.0
2009-11-25 12:28:00,18.443,18.529,18.434,18.443,350000.0
2009-11-25 12:29:00,18.509,18.598,18.454,18.509,400000.0
2009-11-25 12:30:00,18.5,18.568,18.465,18.567,400000.0
2009-11-25 12:31:00,18.499,18.544,18.47,18.544,350000.0
2009-11-25 12:32:00,18.418,18.564,18.418,18.505,450000.0
2009-11-25 12:33:00,18.479,18.611,18.479,18.492,450000.0
2009-11-25 12:34:00,18.559,18.559,18.422,18.547,500000.0
2009-11-25 12:35:00,18.475,18.572,18.465,18.497,600000.0
2009-11-25 12:36:00,18.5,18.544,18.441,18.462,450000.0
2009-11-25 12:37:00,18.501,18.561,18.409,18.561,400000.0
2009-11-25 12:38:00,18.564,18.566,18.394,18.477,750000.0
2009-11-25 12:39:00,18.439,18.543,18.438,18.526,650000.0
2009-11-25 12:40:00,18.449,18.608,18.449,18.492,450000.0
2009-11-25 12:41:00,18.531,18.564,18.447,18.564,350000.0
2009-11-25 12:42:00,18.585,18.585,18.466,18.564,500000.0
2009-11-25 12:43:00,18.595,18.611,18.469,18.469,350000.0
2009-11-25 12:44:00,18.511,18.617,18.479,18.607,400000.0
2009-11-25 12:45:00,18.448,18.552,18.432,18.449,400000.0
2009-11-25 12:46:00,18.529,18.589,18.46,18.517,400000.0
2009-11-25 12:47:00,18.498,18.558,18.469,18.541,350000.0
2009-11-25 12:48:00,18.439,18.579,18.429,18.579,400000.0
2009-11-25 12:49:00,18.564,18.564,18.383,18.445,550000.0
2009-11-25 12:50:00,18.579,18.586,18.455,18.509,350000.0
2009-11-25 12:51:00,18.565,18.565,18.469,18.497,250000.0
2009-11-25 12:52:00,18.569,18.606,18.488,18.493,350000.0
2009-11-25 12:53:00,18.479,18.594,18.456,18.594,400000.0
2009-11-25 12:54:00,18.523,18.577,18.468,18.564,400000.0
2009-11-25 12:55:00,18.66,18.66,18.64,18.64,450000.0
2009-11-25 12:56:00,18.591,18.594,18.469,18.594,450000.0
2009-11-25 12:57:00,18.532,18.605,18.483,18.564,400000.0
2009-11-25 12:58:00,18.476,18.573,18.438,18.573,400000.0
2009-11-25 12:59:00,18.504,18.585,18.425,18.524,350000.0
2009-11-25 13:00:00,18.581,18.61,18.467,18.541,550000.0
2009-11-25 13:01:00,18.51,18.613,18.476,18.556,550000.0
2009-11-25 13:02:00,18.498,18.618,18.47,18.522,450000.0
2009-11-25 13:03:00,18.599,18.611,18.49,18.579,400000.0
2009-11-25 13:04:00,18.542,18.551,18.455,18.524,450000.0
2009-11-25 13:05:00,18.552,18.652,18.512,18.613,400000.0
2009-11-25 13:06:00,18.564,18.596,18.514,18.514,500000.0
2009-11-25 13:07:00,18.591,18.648,18.525,18.615,400000.0
2009-11-25 13:08:00,18.576,18.622,18.505,18.608,350000.0
2009-11-25 13:09:00,18.507,18.599,18.507,18.517,550000.0
2009-11-25 13:10:00,18.497,18.64,18.497,18.628,500000.0
2009-11-25 13:11:00,18.616,18.644,18.551,18.613,400000.0
2009-11-25 13:12:00,18.61,18.663,18.537,18.613,350000.0
2009-11-25 13:13:00,18.64,18.652,18.492,18.652,400000.0
2009-11-25 13:14:00,18.566,18.653,18.512,18.606,400000.0
2009-11-25 13:15:00,18.592,18.592,18.495,18.544,450000.0
2009-11-25 13:16:00,18.658,18.681,18.529,18.615,500000.0
2009-11-25 13:17:00,18.654,18.654,18.516,18.566,450000.0
2009-11-25 13:18:00,18.657,18.657,18.537,18.579,350000.0
2009-11-25 13:19:00,18.54,18.645,18.528,18.55,700000.0
2009-11-25 13:20:00,18.526,18.632,18.483,18.557,800000.0
2009-11-25 13:21:00,18.563,18.638,18.513,18.579,400000.0
2009-11-25 13:22:00,18.513,18.668,18.513,18.551,550000.0
2009-11-25 13:23:00,18.637,18.659,18.517,18.548,450000.0
2009-11-25 13:24:00,18.608,18.608,18.518,18.526,350000.0
2009-11-25 13:25:00,18.503,18.621,18.491,18.593,450000.0
2009-11-25 13:26:00,18.542,18.634,18.517,18.517,350000.0
2009-11-25 13:27:00,18.513,18.644,18.513,18.548,500000.0
2009-11-25 13:28:00,18.607,18.66,18.517,18.569,350000.0
2009-11-25 13:29:00,18.592,18.643,18.539,18.618,650000.0
2009-11-25 13:30:00,18.612,18.612,18.523,18.598,450000.0
2009-11-25 13:31:00,18.644,18.644,18.535,18.601,400000.0
2009-11-25 13:32:00,18.632,18.648,18.528,18.528,450000.0
2009-11-25 13:33:00,18.576,18.645,18.519,18.578,350000.0
2009-11-25 13:34:00,18.534,18.714,18.534,18.59,700000.0
2009-11-25 13:35:00,18.609,18.648,18.49,18.542,550000.0
2009-11-25 13:36:00,18.564,18.661,18.56,18.639,650000.0
2009-11-25 13:37:00,18.667,18.673,18.584,18.641,350000.0
2009-11-25 13:38:00,18.64,18.668,18.517,18.631,400000.0
2009-11-25 13:39:00,18.589,18.688,18.582,18.605,600000.0
2009-11-25 13:40:00,18.617,18.69,18.613,18.69,400000.0
2009-11-25 13:41:00,18.542,18.687,18.542,18.649,400000.0
2009-11-25 13:42:00,18.602,18.644,18.547,18.552,350000.0
2009-11-25 13:43:00,18.666,18.666,18.522,18.575,750000.0
2009-11-25 13:44:00,18.603,18.662,18.539,18.609,450000.0
2009-11-25 13:45:00,18.593,18.686,18.559,18.643,350000.0
2009-11-25 13:46:00,18.643,18.664,18.548,18.585,400000.0
2009-11-25 13:47:00,18.538,18.669,18.538,18.545,550000.0
2009-11-25 13:48:00,18.64,18.685,18.526,18.536,650000.0
2009-11-25 13:49:00,18.615,18.619,18.526,18.526,350000.0
2009-11-25 13:50:00,18.646,18.713,18.544,18.544,550000.0
2009-11-25 13:51:00,18.565,18.66,18.565,18.642,350000.0
2009-11-25 13:52:00,18.657,18.657,18.522,18.631,350000.0
2009-11-25 13:53:00,18.555,18.651,18.52,18.56,500000.0
2009-11-25 13:54:00,18.582,18.654,18.505,18.6,400000.0
2009-11-25 13:55:00,18.647,18.647,18.526,18.64,350000.0
2009-11-25 13:56:00,18.545,18.605,18.526,18.594,500000.0
2009-11-25 13:57:00,18.637,18.637,18.485,18.569,400000.0
2009-11-25 13:58:00,18.654,18.654,18.489,18.489,750000.0
2009-11-25 13:59:00,18.624,18.624,18.527,18.58,350000.0
2009-11-25 14:00:00,18.546,18.619,18.499,18.585,600000.0
2009-11-25 14:01:00,18.607,18.607,18.508,18.59,400000.0
2009-11-25 14:02:00,18.58,18.58,18.455,18.566,350000.0
2009-11-25 14:03:00,18.507,18.579,18.5,18.571,350000.0
2009-11-25 14:04:00,18.489,18.61,18.489,18.61,400000.0
2009-11-25 14:05:00,18.534,18.605,18.534,18.605,400000.0
2009-11-25 14:06:00,18.607,18.633,18.508,18.519,450000.0
2009-11-25 14:07:00,18.587,18.619,18.488,18.611,350000.0
2009-11-25 14:08:00,18.517,18.606,18.467,18.57,400000.0
2009-11-25 14:09:00,18.589,18.589,18.441,18.475,400000.0
2009-11-25 14:10:00,18.504,18.58,18.431,18.58,400000.0
2009-11-25 14:11:00,18.502,18.644,18.489,18.489,450000.0
2009-11-25 14:12:00,18.593,18.593,18.484,18.568,350000.0
2009-11-25 14:13:00,18.552,18.597,18.472,18.571,450000.0
2009-11-25 14:14:00,18.487,18.597,18.476,18.564,550000.0
2009-11-25 14:15:00,18.566,18.596,18.453,18.566,750000.0
2009-11-25 14:16:00,18.574,18.607,18.501,18.607,400000.0
2009-11-25 14:17:00,18.513,18.605,18.49,18.564,400000.0
2009-11-25 14:18:00,18.65,18.66,18.65,18.65,500000.0
2009-11-25 14:20:00,18.599,18.632,18.521,18.59,500000.0
2009-11-25 14:21:00,18.606,18.606,18.477,18.525,400000.0
2009-11-25 14:22:00,18.587,18.587,18.469,18.566,400000.0
2009-11-25 14:23:00,18.575,18.667,18.521,18.581,450000.0
2009-11-25 14:24:00,18.595,18.636,18.528,18.601,400000.0
2009-11-25 14:25:00,18.531,18.589,18.498,18.569,450000.0
2009-11-25 14:26:00,18.618,18.619,18.49,18.584,500000.0
2009-11-25 14:27:00,18.584,18.598,18.496,18.54,400000.0
2009-11-25 14:28:00,18.642,18.708,18.531,18.56,450000.0
2009-11-25 14:29:00,18.529,18.607,18.525,18.596,550000.0
2009-11-25 14:30:00,18.517,18.642,18.517,18.64,550000.0
2009-11-25 14:31:00,18.636,18.636,18.484,18.54,400000.0
2009-11-25 14:32:00,18.6,18.639,18.535,18.608,350000.0
2009-11-25 14:33:00,18.573,18.651,18.501,18.556,650000.0
2009-11-25 14:34:00,18.621,18.621,18.525,18.601,350000.0
2009-11-25 14:35:00,18.604,18.614,18.49,18.613,350000.0
2009-11-25 14:36:00,18.618,18.619,18.504,18.581,400000.0
2009-11-25 14:37:00,18.478,18.608,18.46,18.603,450000.0
2009-11-25 14:38:00,18.633,18.633,18.5,18.531,500000.0
2009-11-25 14:39:00,18.546,18.617,18.493,18.574,500000.0
2009-11-25 14:40:00,18.521,18.621,18.488,18.586,550000.0
2009-11-25 14:41:00,18.612,18.612,18.461,18.553,450000.0
2009-11-25 14:42:00,18.579,18.594,18.506,18.509,500000.0
2009-11-25 14:43:00,18.585,18.585,18.482,18.482,500000.0
2009-11-25 14:44:00,18.567,18.617,18.482,18.504,350000.0
2009-11-25 14:45:00,18.561,18.577,18.491,18.53,400000.0
2009-11-25 14:46:00,18.594,18.594,18.47,18.514,450000.0
2009-11-25 14:47:00,18.571,18.591,18.477,18.581,550000.0
2009-11-25 14:48:00,18.59,18.59,18.503,18.503,400000.0
2009-11-25 14:49:00,18.582,18.625,18.511,18.558,400000.0
2009-11-25 14:50:00,18.559,18.638,18.534,18.544,500000.0
2009-11-25 14:51:00,18.561,18.651,18.545,18.607,350000.0
2009-11-25 14:52:00,18.578,18.635,18.514,18.531,500000.0
2009-11-25 14:53:00,18.597,18.625,18.499,18.625,450000.0
2009-11-25 14:54:00,18.611,18.626,18.519,18.621,550000.0
2009-11-25 14:55:00,18.609,18.63,18.529,18.585,450000.0
2009-11-25 14:56:00,18.61,18.639,18.506,18.61,600000.0
2009-11-25 14:57:00,18.551,18.621,18.521,18.528,400000.0
2009-11-25 14:58:00,18.56,18.63,18.533,18.616,450000.0
2009-11-25 14:59:00,18.632,18.656,18.584,18.651,350000.0
2009-11-25 15:00:00,18.532,18.628,18.506,18.625,350000.0
2009-11-25 15:01:00,18.628,18.659,18.51,18.558,450000.0
2009-11-25 15:02:00,18.597,18.624,18.54,18.624,350000.0
2009-11-25 15:03:00,18.652,18.652,18.557,18.652,350000.0
2009-11-25 15:04:00,18.603,18.653,18.544,18.551,500000.0
2009-11-25 15:05:00,18.614,18.656,18.586,18.62,550000.0
2009-11-25 15:06:00,18.614,18.657,18.55,18.581,400000.0
2009-11-25 15:07:00,18.552,18.661,18.552,18.661,500000.0
2009-11-25 15:08:00,18.63,18.658,18.526,18.586,350000.0
2009-11-25 15:09:00,18.552,18.675,18.543,18.572,450000.0
2009-11-25 15:10:00,18.575,18.631,18.515,18.614,400000.0
2009-11-25 15:11:00,18.639,18.639,18.483,18.59,450000.0
2009-11-25 15:12:00,18.664,18.687,18.554,18.575,500000.0
2009-11-25 15:13:00,18.533,18.596,18.533,18.538,400000.0
2009-11-25 15:14:00,18.618,18.672,18.516,18.606,400000.0
2009-11-25 15:15:00,18.595,18.69,18.542,18.571,500000.0
2009-11-25 15:16:00,18.624,18.624,18.515,18.573,450000.0
2009-11-25 15:17:00,18.611,18.655,18.561,18.571,550000.0
2009-11-25 15:18:00,18.602,18.661,18.527,18.661,400000.0
2009-11-25 15:19:00,18.587,18.661,18.529,18.661,350000.0
2009-11-25 15:20:00,18.541,18.662,18.522,18.522,550000.0
2009-11-25 15:21:00,18.639,18.697,18.601,18.601,400000.0
2009-11-25 15:22:00,18.671,18.672,18.619,18.619,400000.0
2009-11-25 15:23:00,18.636,18.636,18.569,18.634,350000.0
2009-11-25 15:24:00,18.633,18.702,18.56,18.639,500000.0
2009-11-25 15:25:00,18.554,18.666,18.554,18.653,350000.0
2009-11-25 15:26:00,18.579,18.673,18.555,18.612,350000.0
2009-11-25 15:27:00,18.658,18.699,18.546,18.547,400000.0
2009-11-25 15:28:00,18.587,18.694,18.587,18.668,400000.0
2009-11-25 15:29:00,18.612,18.659,18.518,18.578,500000.0
2009-11-25 15:30:00,18.67,18.681,18.568,18.568,350000.0
2009-11-25 15:31:00,18.562,18.653,18.562,18.567,550000.0
2009-11-25 15:32:00,18.649,18.671,18.538,18.631,350000.0
2009-11-25 15:33:00,18.571,18.669,18.519,18.652,400000.0
2009-11-25 15:34:00,18.654,18.654,18.545,18.648,400000.0
2009-11-25 15:35:00,18.659,18.663,18.558,18.624,600000.0
2009-11-25 15:36:00,18.582,18.688,18.582,18.582,650000.0
2009-11-25 15:37:00,18.554,18.679,18.554,18.62,550000.0
2009-11-25 15:38:00,18.604,18.684,18.557,18.684,600000.0
2009-11-25 15:39:00,18.643,18.655,18.533,18.533,550000.0
2009-11-25 15:40:00,18.588,18.702,18.557,18.641,500000.0
2009-11-25 15:41:00,18.53,18.631,18.53,18.536,500000.0
2009-11-25 15:42:00,18.632,18.632,18.518,18.518,400000.0
2009-11-25 15:43:00,18.54,18.602,18.538,18.554,500000.0
2009-11-25 15:44:00,18.554,18.614,18.549,18.555,400000.0
2009-11-25 15:45:00,18.652,18.652,18.541,18.586,350000.0
2009-11-25 15:46:00,18.604,18.649,18.477,18.649,400000.0
2009-11-25 15:47:00,18.545,18.638,18.509,18.509,350000.0
2009-11-25 15:48:00,18.561,18.639,18.545,18.548,550000.0
2009-11-25 15:49:00,18.613,18.672,18.566,18.633,400000.0
2009-11-25 15:50:00,18.639,18.69,18.564,18.564,500000.0
2009-11-25 15:51:00,18.649,18.665,18.578,18.583,550000.0
2009-11-25 15:52:00,18.642,18.663,18.528,18.587,450000.0
2009-11-25 15:53:00,18.642,18.66,18.539,18.637,500000.0
2009-11-25 15:54:00,18.554,18.669,18.554,18.655,350000.0
2009-11-25 15:55:00,18.571,18.645,18.539,18.582,400000.0
2009-11-25 15:56:00,18.559,18.652,18.511,18.593,500000.0
2009-11-25 15:57:00,18.587,18.678,18.532,18.662,500000.0
2009-11-25 15:58:00,18.548,18.669,18.545,18.622,750000.0
2009-11-25 15:59:00,18.671,18.671,18.552,18.633,550000.0
2009-11-25 16:00:00,18.53,18.647,18.53,18.543,350000.0
2009-11-25 16:01:00,18.568,18.671,18.543,18.543,350000.0
2009-11-25 16:02:00,18.547,18.665,18.536,18.624,550000.0
2009-11-25 16:03:00,18.631,18.664,18.523,18.561,450000.0
2009-11-25 16:04:00,18.661,18.67,18.541,18.605,350000.0
2009-11-25 16:05:00,18.544,18.629,18.485,18.629,400000.0
2009-11-25 16:06:00,18.627,18.627,18.475,18.585,500000.0
2009-11-25 16:07:00,18.554,18.662,18.504,18.504,500000.0
2009-11-25 16:08:00,18.522,18.611,18.485,18.556,400000.0
2009-11-25 16:09:00,18.624,18.624,18.515,18.564,350000.0
2009-11-25 16:10:00,18.488,18.619,18.488,18.516,400000.0
2009-11-25 16:11:00,18.512,18.62,18.507,18.578,350000.0
2009-11-25 16:12:00,18.619,18.642,18.5,18.557,450000.0
2009-11-25 16:13:00,18.602,18.602,18.432,18.546,500000.0
2009-11-25 16:14:00,18.614,18.621,18.498,18.519,450000.0
2009-11-25 16:15:00,18.586,18.605,18.498,18.569,500000.0
2009-11-25 16:16:00,18.51,18.605,18.486,18.503,450000.0
2009-11-25 16:17:00,18.48,18.608,18.48,18.568,500000.0
2009-11-25 16:18:00,18.494,18.604,18.473,18.541,550000.0
2009-11-25 16:19:00,18.58,18.613,18.528,18.539,550000.0
2009-11-25 16:20:00,18.536,18.623,18.449,18.576,400000.0
2009-11-25 16:21:00,18.493,18.63,18.493,18.566,500000.0
2009-11-25 16:22:00,18.583,18.621,18.512,18.564,350000.0
2009-11-25 16:23:00,18.467,18.612,18.467,18.571,550000.0
2009-11-25 16:24:00,18.545,18.625,18.477,18.477,350000.0
2009-11-25 16:25:00,18.571,18.571,18.482,18.531,400000.0
2009-11-25 16:26:00,18.499,18.62,18.499,18.527,500000.0
2009-11-25 16:27:00,18.526,18.613,18.501,18.501,400000.0
2009-11-25 16:28:00,18.519,18.606,18.485,18.515,450000.0
2009-11-25 16:29:00,18.502,18.588,18.466,18.492,450000.0
2009-11-25 16:30:00,18.481,18.59,18.481,18.57,550000.0
2009-11-25 16:31:00,18.458,18.546,18.458,18.546,350000.0
2009-11-25 16:32:00,18.583,18.583,18.467,18.467,500000.0
2009-11-25 16:33:00,18.503,18.56,18.468,18.539,600000.0
2009-11-25 16:34:00,18.571,18.593,18.464,18.464,400000.0
2009-11-25 16:35:00,18.46,18.569,18.46,18.476,450000.0
2009-11-25 16:36:00,18.438,18.548,18.408,18.545,500000.0
2009-11-25 16:37:00,18.464,18.562,18.464,18.484,350000.0
2009-11-25 16:38:00,18.565,18.568,18.465,18.478,550000.0
2009-11-25 16:39:00,18.579,18.579,18.464,18.502,400000.0
2009-11-25 16:40:00,18.584,18.623,18.464,18.49,550000.0
2009-11-25 16:41:00,18.564,18.578,18.469,18.568,400000.0
2009-11-25 16:42:00,18.465,18.547,18.443,18.526,450000.0
2009-11-25 16:43:00,18.42,18.547,18.402,18.433,350000.0
2009-11-25 16:44:00,18.397,18.516,18.397,18.442,350000.0
2009-11-25 16:45:00,18.461,18.536,18.362,18.412,550000.0
2009-11-25 16:46:00,18.533,18.573,18.449,18.573,400000.0
2009-11-25 16:47:00,18.54,18.54,18.454,18.495,450000.0
2009-11-25 16:48:00,18.553,18.586,18.45,18.45,350000.0
2009-11-25 16:49:00,18.439,18.574,18.439,18.465,400000.0
2009-11-25 16:50:00,18.525,18.525,18.422,18.461,400000.0
2009-11-25 16:51:00,18.49,18.57,18.474,18.536,400000.0
2009-11-25 16:52:00,18.493,18.553,18.415,18.452,450000.0
2009-11-25 16:53:00,18.557,18.578,18.432,18.578,500000.0
2009-11-25 16:54:00,18.546,18.58,18.462,18.462,500000.0
2009-11-25 16:55:00,18.53,18.571,18.476,18.561,600000.0
2009-11-25 16:56:00,18.567,18.573,18.46,18.499,550000.0
2009-11-25 16:57:00,18.543,18.574,18.436,18.495,350000.0
2009-11-25 16:58:00,18.608,18.63,18.49,18.528,600000.0
2009-11-25 16:59:00,18.483,18.573,18.434,18.497,350000.0
2009-11-25 17:00:00,18.455,18.59,18.455,18.575,450000.0
2009-11-25 17:01:00,18.505,18.598,18.479,18.598,350000.0
2009-11-25 17:02:00,18.569,18.607,18.475,18.487,350000.0
2009-11-25 17:03:00,18.593,18.598,18.544,18.552,450000.0
2009-11-25 17:04:00,18.603,18.603,18.458,18.458,350000.0
2009-11-25 17:05:00,18.507,18.576,18.491,18.576,550000.0
2009-11-25 17:06:00,18.546,18.584,18.461,18.562,450000.0
2009-11-25 17:07:00,18.575,18.652,18.52,18.546,500000.0
2009-11-25 17:08:00,18.588,18.588,18.455,18.553,450000.0
2009-11-25 17:09:00,18.511,18.605,18.511,18.579,450000.0
2009-11-25 17:10:00,18.607,18.637,18.504,18.55,500000.0
2009-11-25 17:11:00,18.58,18.601,18.501,18.584,450000.0
2009-11-25 17:12:00,18.605,18.617,18.496,18.58,450000.0
2009-11-25 17:13:00,18.521,18.597,18.476,18.489,550000.0
2009-11-25 17:14:00,18.57,18.591,18.469,18.469,350000.0
2009-11-25 17:15:00,18.574,18.607,18.481,18.542,550000.0
2009-11-25 17:16:00,18.519,18.579,18.441,18.56,550000.0
2009-11-25 17:17:00,18.594,18.594,18.481,18.509,400000.0
2009-11-25 17:18:00,18.547,18.606,18.449,18.606,350000.0
2009-11-25 17:19:00,18.518,18.586,18.464,18.517,400000.0
2009-11-25 17:20:00,18.487,18.63,18.484,18.522,400000.0
2009-11-25 17:21:00,18.52,18.607,18.499,18.499,400000.0
2009-11-25 17:22:00,18.539,18.629,18.481,18.59,500000.0
2009-11-25 17:23:00,18.63,18.63,18.463,18.484,450000.0
2009-11-25 17:24:00,18.622,18.634,18.527,18.606,350000.0
2009-11-25 17:25:00,18.518,18.588,18.405,18.588,700000.0
2009-11-25 17:26:00,18.584,18.603,18.483,18.588,550000.0
2009-11-25 17:27:00,18.65,18.65,18.64,18.65,450000.0
2009-11-25 17:28:00,18.6,18.62,18.506,18.509,450000.0
2009-11-25 17:29:00,18.507,18.582,18.507,18.533,350000.0
2009-11-25 17:30:00,18.596,18.645,18.479,18.554,500000.0
2009-11-25 17:31:00,18.549,18.626,18.494,18.513,350000.0
2009-11-25 17:32:00,18.484,18.594,18.484,18.551,400000.0
2009-11-25 17:33:00,18.605,18.615,18.516,18.516,350000.0
2009-11-25 17:34:00,18.569,18.569,18.451,18.468,500000.0
2009-11-25 17:35:00,18.492,18.607,18.481,18.481,450000.0
2009-11-25 17:36:00,18.473,18.584,18.473,18.569,550000.0
2009-11-25 17:37:00,18.58,18.616,18.486,18.563,400000.0
2009-11-25 17:38:00,18.583,18.598,18.478,18.478,650000.0
2009-11-25 17:39:00,18.517,18.6,18.492,18.536,550000.0
2009-11-25 17:40:00,18.613,18.613,18.466,18.587,450000.0
2009-11-25 17:41:00,18.569,18.65,18.493,18.536,550000.0
2009-11-25 17:42:00,18.537,18.609,18.512,18.512,350000.0
2009-11-25 17:43:00,18.611,18.611,18.466,18.508,500000.0
2009-11-25 17:44:00,18.58,18.607,18.488,18.488,350000.0
2009-11-25 17:45:00,18.605,18.623,18.554,18.554,400000.0
2009-11-25 17:46:00,18.608,18.608,18.466,18.517,750000.0
2009-11-25 17:47:00,18.604,18.617,18.471,18.52,500000.0
2009-11-25 17:48:00,18.534,18.596,18.489,18.54,400000.0
2009-11-25 17:49:00,18.578,18.62,18.496,18.498,600000.0
2009-11-25 17:50:00,18.565,18.585,18.449,18.56,600000.0
2009-11-25 17:51:00,18.498,18.598,18.477,18.565,500000.0
2009-11-25 17:52:00,18.591,18.596,18.474,18.572,450000.0
2009-11-25 17:53:00,18.484,18.609,18.454,18.454,700000.0
2009-11-25 17:54:00,18.55,18.593,18.468,18.545,450000.0
2009-11-25 17:55:00,18.594,18.594,18.47,18.543,400000.0
2009-11-25 17:56:00,18.559,18.559,18.421,18.443,600000.0
2009-11-25 17:57:00,18.542,18.584,18.459,18.578,400000.0
2009-11-25 17:58:00,18.456,18.564,18.456,18.515,350000.0
2009-11-25 17:59:00,18.515,18.571,18.448,18.477,600000.0
2009-11-25 18:00:00,18.492,18.586,18.447,18.447,650000.0
2009-11-25 18:01:00,18.499,18.59,18.461,18.528,350000.0
2009-11-25 18:02:00,18.542,18.551,18.426,18.464,750000.0
2009-11-25 18:03:00,18.486,18.594,18.419,18.447,550000.0
2009-11-25 18:04:00,18.547,18.61,18.482,18.546,600000.0
2009-11-25 18:05:00,18.514,18.592,18.462,18.549,450000.0
2009-11-25 18:06:00,18.534,18.592,18.464,18.56,500000.0
2009-11-25 18:07:00,18.595,18.629,18.491,18.564,450000.0
2009-11-25 18:08:00,18.578,18.643,18.525,18.598,400000.0
2009-11-25 18:09:00,18.619,18.621,18.508,18.581,450000.0
2009-11-25 18:10:00,18.582,18.614,18.486,18.486,650000.0
2009-11-25 18:11:00,18.537,18.6,18.461,18.6,650000.0
2009-11-25 18:12:00,18.54,18.591,18.499,18.53,400000.0
2009-11-25 18:13:00,18.542,18.637,18.497,18.525,650000.0
2009-11-25 18:14:00,18.575,18.626,18.495,18.495,650000.0
2009-11-25 18:15:00,18.575,18.636,18.558,18.579,600000.0
2009-11-25 18:16:00,18.618,18.66,18.522,18.59,750000.0
2009-11-25 18:17:00,18.527,18.662,18.527,18.529,350000.0
2009-11-25 18:18:00,18.506,18.608,18.481,18.608,400000.0
2009-11-25 18:19:00,18.542,18.67,18.542,18.557,400000.0
2009-11-25 18:20:00,18.58,18.655,18.544,18.577,700000.0
2009-11-25 18:21:00,18.646,18.646,18.51,18.572,400000.0
2009-11-25 18:22:00,18.541,18.655,18.541,18.599,350000.0
2009-11-25 18:23:00,18.624,18.635,18.508,18.508,400000.0
2009-11-25 18:24:00,18.596,18.647,18.507,18.507,550000.0
2009-11-25 18:25:00,18.513,18.601,18.456,18.601,650000.0
2009-11-25 18:26:00,18.605,18.618,18.516,18.584,400000.0
2009-11-25 18:27:00,18.615,18.628,18.546,18.628,350000.0
2009-11-25 18:28:00,18.5,18.634,18.5,18.544,450000.0
2009-11-25 18:29:00,18.575,18.677,18.564,18.577,700000.0
2009-11-25 18:30:00,18.636,18.636,18.512,18.559,450000.0
2009-11-25 18:31:00,18.534,18.67,18.534,18.571,350000.0
2009-11-25 18:32:00,18.656,18.656,18.515,18.58,550000.0
2009-11-25 18:33:00,18.551,18.657,18.52,18.62,600000.0
2009-11-25 18:34:00,18.659,18.701,18.569,18.569,550000.0
2009-11-25 18:35:00,18.649,18.673,18.552,18.626,550000.0
2009-11-25 18:36:00,18.616,18.697,18.575,18.665,600000.0
2009-11-25 18:37:00,18.663,18.71,18.589,18.71,600000.0
2009-11-25 18:38:00,18.644,18.688,18.585,18.628,600000.0
2009-11-25 18:39:00,18.677,18.712,18.568,18.697,650000.0
2009-11-25 18:40:00,18.691,18.72,18.568,18.614,600000.0
2009-11-25 18:41:00,18.604,18.74,18.604,18.618,400000.0
2009-11-25 18:42:00,18.727,18.727,18.601,18.653,400000.0
2009-11-25 18:43:00,18.601,18.713,18.583,18.713,450000.0
2009-11-25 18:44:00,18.593,18.701,18.587,18.692,400000.0
2009-11-25 18:45:00,18.719,18.719,18.599,18.663,350000.0
2009-11-25 18:46:00,18.694,18.694,18.545,18.545,500000.0
2009-11-25 18:47:00,18.647,18.692,18.561,18.577,650000.0
2009-11-25 18:48:00,18.601,18.722,18.601,18.707,550000.0
2009-11-25 18:49:00,18.641,18.708,18.56,18.647,450000.0
2009-11-25 18:50:00,18.706,18.713,18.557,18.652,950000.0
2009-11-25 18:51:00,18.694,18.71,18.579,18.71,550000.0
2009-11-25 18:52:00,18.643,18.759,18.632,18.653,500000.0
2009-11-25 18:53:00,18.691,18.751,18.609,18.609,550000.0
2009-11-25 18:54:00,18.605,18.721,18.605,18.72,750000.0
2009-11-25 18:55:00,18.588,18.695,18.588,18.634,350000.0
2009-11-25 18:56:00,18.586,18.707,18.586,18.588,550000.0
2009-11-25 18:57:00,18.705,18.75,18.608,18.632,700000.0
2009-11-25 18:58:00,18.639,18.698,18.608,18.695,400000.0
2009-11-25 18:59:00,18.65,18.702,18.612,18.629,600000.0
2009-11-25 19:00:00,18.634,18.696,18.634,18.696,300000.0
2009-11-25 19:01:00,18.712,18.712,18.555,18.701,450000.0
2009-11-25 19:02:00,18.583,18.71,18.583,18.71,400000.0
2009-11-25 19:03:00,18.589,18.705,18.589,18.701,400000.0
2009-11-25 19:04:00,18.659,18.684,18.563,18.653,450000.0
2009-11-25 19:05:00,18.655,18.735,18.59,18.59,450000.0
2009-11-25 19:06:00,18.654,18.664,18.53,18.664,400000.0
2009-11-25 19:07:00,18.628,18.711,18.571,18.654,400000.0
2009-11-25 19:08:00,18.664,18.664,18.546,18.578,400000.0
2009-11-25 19:09:00,18.64,18.652,18.516,18.622,500000.0
2009-11-25 19:10:00,18.671,18.673,18.55,18.642,650000.0
2009-11-25 19:11:00,18.691,18.698,18.605,18.698,550000.0
2009-11-25 19:12:00,18.662,18.662,18.572,18.589,350000.0
2009-11-25 19:13:00,18.584,18.642,18.524,18.626,600000.0
2009-11-25 19:14:00,18.663,18.671,18.521,18.639,550000.0
2009-11-25 19:15:00,18.59,18.658,18.543,18.587,550000.0
2009-11-25 19:16:00,18.679,18.679,18.564,18.564,350000.0
2009-11-25 19:17:00,18.58,18.7,18.573,18.649,550000.0
2009-11-25 19:18:00,18.586,18.672,18.557,18.641,400000.0
2009-11-25 19:19:00,18.592,18.653,18.541,18.629,350000.0
2009-11-25 19:20:00,18.603,18.621,18.594,18.617,350000.0
2009-11-25 19:21:00,18.617,18.661,18.555,18.661,350000.0
2009-11-25 19:22:00,18.639,18.679,18.589,18.679,450000.0
2009-11-25 19:23:00,18.599,18.645,18.517,18.517,400000.0
2009-11-25 19:24:00,18.618,18.65,18.491,18.65,550000.0
2009-11-25 19:25:00,18.582,18.684,18.549,18.608,350000.0
2009-11-25 19:26:00,18.551,18.642,18.494,18.546,500000.0
2009-11-25 19:27:00,18.584,18.651,18.499,18.565,500000.0
2009-11-25 19:28:00,18.572,18.643,18.548,18.569,500000.0
2009-11-25 19:29:00,18.599,18.634,18.529,18.529,400000.0
2009-11-25 19:30:00,18.637,18.637,18.504,18.636,750000.0
2009-11-25 19:31:00,18.557,18.676,18.534,18.576,600000.0
2009-11-25 19:32:00,18.54,18.65,18.54,18.65,350000.0
2009-11-25 19:33:00,18.654,18.69,18.555,18.69,400000.0
2009-11-25 19:34:00,18.6,18.692,18.568,18.575,650000.0
2009-11-25 19:35:00,18.591,18.654,18.529,18.602,400000.0
2009-11-25 19:36:00,18.635,18.701,18.588,18.701,550000.0
2009-11-25 19:37:00,18.533,18.637,18.533,18.637,500000.0
2009-11-25 19:38:00,18.66,18.66,18.559,18.559,450000.0
2009-11-25 19:39:00,18.589,18.686,18.537,18.565,500000.0
2009-11-25 19:40:00,18.521,18.621,18.521,18.57,700000.0
2009-11-25 19:41:00,18.589,18.631,18.511,18.574,500000.0
2009-11-25 19:42:00,18.571,18.704,18.555,18.596,500000.0
2009-11-25 19:43:00,18.545,18.655,18.545,18.655,350000.0
2009-11-25 19:44:00,18.66,18.728,18.581,18.685,550000.0
2009-11-25 19:45:00,18.567,18.684,18.567,18.65,500000.0
2009-11-25 19:46:00,18.673,18.673,18.507,18.551,550000.0
2009-11-25 19:47:00,18.58,18.684,18.57,18.57,350000.0
2009-11-25 19:48:00,18.661,18.661,18.565,18.602,500000.0
2009-11-25 19:49:00,18.672,18.672,18.557,18.579,350000.0
2009-11-25 19:50:00,18.57,18.663,18.507,18.567,800000.0
2009-11-25 19:51:00,18.614,18.686,18.563,18.609,400000.0
2009-11-25 19:52:00,18.616,18.702,18.554,18.6,550000.0
2009-11-25 19:53:00,18.689,18.701,18.588,18.684,500000.0
2009-11-25 19:54:00,18.529,18.655,18.529,18.583,400000.0
2009-11-25 19:55:00,18.597,18.68,18.574,18.61,400000.0
2009-11-25 19:56:00,18.641,18.673,18.577,18.598,400000.0
2009-11-25 19:57:00,18.586,18.689,18.58,18.671,450000.0
2009-11-25 19:58:00,18.662,18.664,18.559,18.663,350000.0
2009-11-25 19:59:00,18.584,18.7,18.578,18.676,550000.0
2009-11-25 20:00:00,18.638,18.649,18.504,18.615,650000.0
2009-11-25 20:01:00,18.598,18.652,18.548,18.58,850000.0
2009-11-25 20:02:00,18.638,18.638,18.534,18.547,600000.0
2009-11-25 20:03:00,18.599,18.691,18.541,18.647,800000.0
2009-11-25 20:04:00,18.604,18.703,18.604,18.643,500000.0
2009-11-25 20:05:00,18.676,18.676,18.59,18.617,500000.0
2009-11-25 20:06:00,18.609,18.721,18.568,18.568,850000.0
2009-11-25 20:07:00,18.635,18.721,18.593,18.613,800000.0
2009-11-25 20:08:00,18.547,18.646,18.547,18.621,350000.0
2009-11-25 20:09:00,18.679,18.679,18.539,18.562,900000.0
2009-11-25 20:10:00,18.656,18.705,18.576,18.576,500000.0
2009-11-25 20:11:00,18.604,18.668,18.547,18.668,800000.0
2009-11-25 20:12:00,18.672,18.672,18.552,18.606,450000.0
2009-11-25 20:13:00,18.638,18.659,18.574,18.635,450000.0
2009-11-25 20:14:00,18.573,18.703,18.554,18.565,1000000.0
2009-11-25 20:15:00,18.576,18.692,18.576,18.633,600000.0
2009-11-25 20:16:00,18.672,18.7,18.564,18.7,400000.0
2009-11-25 20:17:00,18.693,18.733,18.613,18.714,350000.0
2009-11-25 20:18:00,18.707,18.707,18.532,18.618,500000.0
2009-11-25 20:19:00,18.606,18.731,18.604,18.655,550000.0
2009-11-25 20:20:00,18.689,18.724,18.631,18.639,450000.0
2009-11-25 20:21:00,18.634,18.68,18.58,18.674,350000.0
2009-11-25 20:22:00,18.692,18.692,18.578,18.629,400000.0
2009-11-25 20:23:00,18.664,18.67,18.552,18.642,600000.0
2009-11-25 20:24:00,18.626,18.703,18.587,18.703,350000.0
2009-11-25 20:25:00,18.617,18.726,18.6,18.693,500000.0
2009-11-25 20:26:00,18.61,18.722,18.61,18.634,450000.0
2009-11-25 20:27:00,18.721,18.727,18.601,18.644,400000.0
2009-11-25 20:28:00,18.589,18.734,18.589,18.734,450000.0
2009-11-25 20:29:00,18.647,18.761,18.623,18.725,450000.0
2009-11-25 20:30:00,18.716,18.74,18.646,18.701,350000.0
2009-11-25 20:31:00,18.753,18.753,18.636,18.711,350000.0
2009-11-25 20:32:00,18.591,18.698,18.563,18.698,550000.0
2009-11-25 20:33:00,18.599,18.737,18.599,18.737,400000.0
2009-11-25 20:34:00,18.725,18.725,18.592,18.725,350000.0
2009-11-25 20:35:00,18.668,18.759,18.613,18.67,450000.0
2009-11-25 20:36:00,18.653,18.718,18.653,18.666,400000.0
2009-11-25 20:37:00,18.69,18.69,18.577,18.605,400000.0
2009-11-25 20:38:00,18.728,18.755,18.642,18.716,400000.0
2009-11-25 20:39:00,18.593,18.711,18.593,18.62,400000.0
2009-11-25 20:40:00,18.647,18.74,18.637,18.72,1150000.0
2009-11-25 20:41:00,18.704,18.73,18.623,18.662,350000.0
2009-11-25 20:42:00,18.78,18.79,18.78,18.79,550000.0
2009-11-25 20:43:00,18.736,18.76,18.616,18.754,550000.0
2009-11-25 20:46:00,18.617,18.708,18.617,18.624,350000.0
2009-11-25 20:48:00,18.759,18.759,18.614,18.655,600000.0
2009-11-25 20:49:00,18.597,18.74,18.567,18.655,1000000.0
2009-11-25 20:50:00,18.712,18.756,18.608,18.756,350000.0
2009-11-25 20:51:00,18.746,18.787,18.647,18.651,500000.0
2009-11-25 20:52:00,18.674,18.674,18.62,18.62,100000.0
2009-11-25 20:53:00,18.646,18.738,18.592,18.724,550000.0
2009-11-25 20:54:00,18.712,18.78,18.677,18.677,650000.0
2009-11-25 20:55:00,18.714,18.714,18.607,18.705,350000.0
2009-11-25 20:56:00,18.746,18.786,18.649,18.775,400000.0
2009-11-25 20:57:00,18.671,18.759,18.627,18.7,550000.0
2009-11-25 20:58:00,18.76,18.76,18.668,18.753,550000.0
2009-11-25 20:59:00,18.651,18.754,18.651,18.685,400000.0
2009-11-25 21:00:00,18.726,18.828,18.635,18.78,550000.0
2009-11-25 21:01:00,18.759,18.76,18.645,18.677,550000.0
2009-11-25 21:02:00,18.735,18.756,18.638,18.68,750000.0
2009-11-25 21:03:00,18.711,18.761,18.595,18.678,450000.0
2009-11-25 21:04:00,18.655,18.785,18.634,18.658,400000.0
2009-11-25 21:05:00,18.761,18.768,18.668,18.747,450000.0
2009-11-25 21:06:00,18.672,18.761,18.648,18.648,350000.0
2009-11-25 21:07:00,18.725,18.763,18.631,18.631,550000.0
2009-11-25 21:08:00,18.727,18.766,18.638,18.638,550000.0
2009-11-25 21:09:00,18.674,18.736,18.622,18.642,350000.0
2009-11-25 21:10:00,18.61,18.759,18.61,18.68,350000.0
2009-11-25 21:11:00,18.693,18.754,18.639,18.751,350000.0
2009-11-25 21:12:00,18.633,18.749,18.633,18.659,350000.0
2009-11-25 21:13:00,18.742,18.758,18.64,18.64,500000.0
2009-11-25 21:14:00,18.719,18.747,18.629,18.655,450000.0
2009-11-25 21:15:00,18.746,18.751,18.698,18.748,400000.0
2009-11-25 21:17:00,18.715,18.811,18.661,18.661,800000.0
2009-11-25 21:18:00,18.76,18.76,18.66,18.66,450000.0
2009-11-25 21:19:00,18.718,18.725,18.652,18.725,300000.0
2009-11-25 21:20:00,18.762,18.762,18.637,18.755,400000.0
2009-11-25 21:22:00,18.695,18.797,18.644,18.682,450000.0
2009-11-25 21:23:00,18.77,18.77,18.669,18.669,600000.0
2009-11-25 21:24:00,18.735,18.759,18.66,18.66,500000.0
2009-11-25 21:25:00,18.697,18.768,18.65,18.744,350000.0
2009-11-25 21:26:00,18.702,18.789,18.697,18.787,550000.0
2009-11-25 21:27:00,18.768,18.768,18.675,18.739,400000.0
2009-11-25 21:28:00,18.735,18.782,18.654,18.782,350000.0
2009-11-25 21:29:00,18.67,18.823,18.67,18.788,550000.0
2009-11-25 21:30:00,18.739,18.786,18.641,18.769,350000.0
2009-11-25 21:31:00,18.732,18.783,18.662,18.753,700000.0
2009-11-25 21:32:00,18.618,18.732,18.612,18.732,550000.0
2009-11-25 21:33:00,18.731,18.769,18.655,18.695,350000.0
2009-11-25 21:34:00,18.701,18.775,18.657,18.748,250000.0
2009-11-25 21:35:00,18.665,18.778,18.643,18.695,550000.0
2009-11-25 21:36:00,18.662,18.823,18.662,18.709,450000.0
2009-11-25 21:37:00,18.733,18.739,18.607,18.656,650000.0
2009-11-25 21:38:00,18.79,18.79,18.646,18.741,350000.0
2009-11-25 21:39:00,18.797,18.815,18.687,18.725,500000.0
2009-11-25 21:40:00,18.756,18.789,18.676,18.789,400000.0
2009-11-25 21:41:00,18.789,18.79,18.67,18.789,300000.0
2009-11-25 21:42:00,18.792,18.796,18.665,18.665,350000.0
2009-11-25 21:43:00,18.82,18.82,18.81,18.81,350000.0
2009-11-25 21:44:00,18.69,18.765,18.684,18.755,350000.0
2009-11-25 21:45:00,18.784,18.784,18.666,18.691,500000.0
2009-11-25 21:46:00,18.82,18.82,18.81,18.81,400000.0
2009-11-25 21:47:00,18.801,18.809,18.674,18.809,400000.0
2009-11-25 21:48:00,18.695,18.751,18.649,18.697,600000.0
2009-11-25 21:49:00,18.7,18.824,18.7,18.745,350000.0
2009-11-25 21:50:00,18.772,18.792,18.715,18.716,450000.0
2009-11-25 21:51:00,18.789,18.826,18.687,18.725,550000.0
2009-11-25 21:52:00,18.653,18.782,18.653,18.671,550000.0
2009-11-25 21:53:00,18.733,18.82,18.682,18.79,400000.0
2009-11-25 21:54:00,18.677,18.81,18.676,18.676,400000.0
2009-11-25 21:55:00,18.771,18.784,18.688,18.724,350000.0
2009-11-25 21:56:00,18.772,18.772,18.622,18.661,900000.0
2009-11-25 21:57:00,18.776,18.776,18.625,18.757,400000.0
2009-11-25 21:58:00,18.82,18.82,18.82,18.82,450000.0
2009-11-25 21:59:00,18.743,18.779,18.647,18.705,450000.0
2009-11-25 22:00:00,18.706,18.821,18.699,18.807,300000.0
2009-11-25 22:01:00,18.737,18.798,18.67,18.798,400000.0
2009-11-25 22:02:00,18.778,18.84,18.703,18.723,500000.0
2009-11-25 22:03:00,18.773,18.824,18.689,18.749,400000.0
2009-11-25 22:04:00,18.794,18.794,18.619,18.76,550000.0
2009-11-25 22:05:00,18.811,18.812,18.696,18.812,500000.0
2009-11-25 22:06:00,18.646,18.77,18.607,18.728,500000.0
2009-11-25 22:07:00,18.764,18.801,18.676,18.801,350000.0
2009-11-25 22:09:00,18.711,18.809,18.687,18.735,550000.0
2009-11-25 22:10:00,18.789,18.789,18.672,18.739,400000.0
2009-11-25 22:11:00,18.796,18.846,18.731,18.74,550000.0
2009-11-25 22:12:00,18.792,18.792,18.661,18.788,350000.0
2009-11-25 22:13:00,18.666,18.778,18.652,18.778,500000.0
2009-11-25 22:14:00,18.799,18.799,18.696,18.743,400000.0
2009-11-25 22:15:00,18.801,18.802,18.656,18.785,450000.0
2009-11-25 22:16:00,18.796,18.805,18.682,18.766,450000.0
2009-11-25 22:17:00,18.746,18.8,18.649,18.721,1100000.0
2009-11-25 22:18:00,18.766,18.792,18.648,18.792,350000.0
2009-11-25 22:19:00,18.695,18.792,18.695,18.777,250000.0
2009-11-25 22:20:00,18.777,18.804,18.697,18.716,350000.0
2009-11-25 22:21:00,18.702,18.857,18.687,18.784,600000.0
2009-11-25 22:22:00,18.738,18.814,18.708,18.708,400000.0
2009-11-25 22:23:00,18.795,18.795,18.638,18.712,1200000.0
2009-11-25 22:24:00,18.83,18.83,18.83,18.83,450000.0
2009-11-25 22:25:00,18.821,18.88,18.718,18.718,450000.0
2009-11-25 22:26:00,18.683,18.773,18.638,18.668,400000.0
2009-11-25 22:27:00,18.694,18.824,18.694,18.824,400000.0
2009-11-25 22:28:00,18.638,18.77,18.638,18.751,350000.0
2009-11-25 22:29:00,18.802,18.802,18.694,18.794,350000.0
2009-11-25 22:30:00,18.75,18.788,18.677,18.731,650000.0
2009-11-25 22:31:00,18.784,18.848,18.714,18.714,500000.0
2009-11-25 22:32:00,18.731,18.818,18.689,18.776,450000.0
2009-11-25 22:33:00,18.675,18.811,18.675,18.806,300000.0
2009-11-25 22:34:00,18.783,18.794,18.659,18.738,400000.0
2009-11-25 22:35:00,18.798,18.798,18.698,18.703,250000.0
2009-11-25 22:36:00,18.81,18.81,18.671,18.803,350000.0
2009-11-25 22:37:00,18.789,18.789,18.641,18.693,350000.0
2009-11-25 22:38:00,18.749,18.804,18.72,18.726,550000.0
2009-11-25 22:39:00,18.722,18.818,18.722,18.752,650000.0
2009-11-25 22:40:00,18.642,18.789,18.642,18.708,400000.0
2009-11-25 22:41:00,18.7,18.769,18.687,18.701,350000.0
2009-11-25 22:42:00,18.772,18.82,18.695,18.724,500000.0
2009-11-25 22:43:00,18.701,18.839,18.701,18.744,400000.0
2009-11-25 22:44:00,18.781,18.781,18.631,18.721,700000.0
2009-11-25 22:45:00,18.794,18.794,18.659,18.785,550000.0
2009-11-25 22:46:00,18.783,18.784,18.665,18.695,850000.0
2009-11-25 22:47:00,18.806,18.806,18.725,18.799,250000.0
2009-11-25 22:48:00,18.78,18.801,18.681,18.734,450000.0
2009-11-25 22:49:00,18.737,18.838,18.713,18.713,350000.0
2009-11-25 22:50:00,18.705,18.819,18.672,18.791,500000.0
2009-11-25 22:52:00,18.806,18.806,18.654,18.73,450000.0
2009-11-25 22:53:00,18.669,18.789,18.669,18.781,400000.0
2009-11-25 22:54:00,18.83,18.83,18.81,18.81,550000.0
2009-11-25 22:55:00,18.726,18.771,18.671,18.762,550000.0
2009-11-25 22:56:00,18.792,18.816,18.679,18.802,350000.0
2009-11-25 22:57:00,18.787,18.807,18.72,18.755,500000.0
2009-11-25 22:58:00,18.76,18.797,18.669,18.797,550000.0
2009-11-25 22:59:00,18.677,18.781,18.673,18.726,300000.0
2009-11-25 23:00:00,18.771,18.771,18.631,18.756,500000.0
2009-11-25 23:01:00,18.74,18.773,18.602,18.68,550000.0
2009-11-25 23:02:00,18.775,18.775,18.719,18.76,350000.0
2009-11-25 23:03:00,18.748,18.824,18.686,18.77,350000.0
2009-11-25 23:04:00,18.754,18.759,18.624,18.665,500000.0
2009-11-25 23:05:00,18.778,18.794,18.662,18.687,400000.0
2009-11-25 23:06:00,18.781,18.781,18.655,18.687,550000.0
2009-11-25 23:09:00,18.657,18.779,18.657,18.719,450000.0
2009-11-25 23:10:00,18.71,18.753,18.63,18.753,300000.0
2009-11-25 23:11:00,18.686,18.816,18.682,18.816,550000.0
2009-11-25 23:12:00,18.745,18.794,18.683,18.707,350000.0
2009-11-25 23:13:00,18.727,18.797,18.688,18.779,350000.0
2009-11-25 23:14:00,18.779,18.801,18.658,18.698,450000.0
2009-11-25 23:15:00,18.793,18.81,18.715,18.715,550000.0
2009-11-25 23:16:00,18.798,18.816,18.682,18.748,550000.0
2009-11-25 23:17:00,18.712,18.835,18.698,18.777,350000.0
2009-11-25 23:18:00,18.791,18.791,18.661,18.762,500000.0
2009-11-25 23:20:00,18.755,18.814,18.694,18.768,300000.0
2009-11-25 23:21:00,18.754,18.838,18.754,18.838,250000.0
2009-11-25 23:22:00,18.721,18.8,18.646,18.691,350000.0
2009-11-25 23:23:00,18.701,18.808,18.662,18.7,550000.0
2009-11-25 23:24:00,18.787,18.822,18.689,18.822,350000.0
2009-11-25 23:25:00,18.706,18.806,18.694,18.806,300000.0
2009-11-25 23:27:00,18.741,18.818,18.662,18.703,500000.0
2009-11-25 23:28:00,18.793,18.801,18.663,18.697,400000.0
2009-11-25 23:29:00,18.805,18.805,18.689,18.719,450000.0
2009-11-25 23:30:00,18.799,18.811,18.717,18.769,500000.0
2009-11-25 23:31:00,18.724,18.777,18.651,18.658,650000.0
2009-11-25 23:33:00,18.701,18.748,18.65,18.65,300000.0
2009-11-25 23:34:00,18.775,18.825,18.671,18.806,550000.0
2009-11-25 23:35:00,18.785,18.819,18.705,18.789,350000.0
2009-11-25 23:36:00,18.667,18.772,18.667,18.674,450000.0
2009-11-25 23:37:00,18.803,18.864,18.699,18.733,600000.0
2009-11-25 23:38:00,18.768,18.839,18.707,18.823,550000.0
2009-11-25 23:39:00,18.709,18.802,18.661,18.781,550000.0
2009-11-25 23:40:00,18.679,18.814,18.678,18.791,1600000.0
2009-11-25 23:41:00,18.804,18.804,18.694,18.694,450000.0
2009-11-25 23:42:00,18.826,18.835,18.8,18.8,250000.0
2009-11-25 23:43:00,18.806,18.806,18.69,18.717,500000.0
2009-11-25 23:44:00,18.758,18.813,18.658,18.813,600000.0
2009-11-25 23:45:00,18.699,18.815,18.671,18.671,400000.0
2009-11-25 23:46:00,18.791,18.824,18.714,18.794,350000.0
2009-11-25 23:47:00,18.768,18.816,18.732,18.735,500000.0
2009-11-25 23:48:00,18.782,18.827,18.733,18.733,300000.0
2009-11-25 23:49:00,18.772,18.827,18.741,18.827,350000.0
2009-11-25 23:50:00,18.779,18.803,18.699,18.748,550000.0
2009-11-25 23:52:00,18.751,18.812,18.729,18.776,650000.0
2009-11-25 23:53:00,18.794,18.821,18.774,18.79,250000.0
2009-11-25 23:54:00,18.82,18.82,18.762,18.779,300000.0
2009-11-25 23:55:00,18.755,18.879,18.707,18.707,450000.0
2009-11-25 23:56:00,18.804,18.825,18.715,18.715,400000.0
2009-11-25 23:57:00,18.782,18.823,18.709,18.805,400000.0
2009-11-25 23:58:00,18.778,18.819,18.693,18.792,450000.0
2009-11-25 23:59:00,18.841,18.841,18.714,18.839,450000.0
2009-11-26 00:00:00,18.819,18.819,18.627,18.669,400000.0
2009-11-26 00:01:00,18.73,18.824,18.698,18.824,500000.0
2009-11-26 00:02:00,18.713,18.84,18.713,18.79,450000.0
2009-11-26 00:03:00,18.744,18.83,18.744,18.799,400000.0
2009-11-26 00:04:00,18.798,18.824,18.687,18.687,300000.0
2009-11-26 00:05:00,18.83,18.83,18.83,18.83,400000.0
2009-11-26 00:06:00,18.84,18.84,18.83,18.84,400000.0
2009-11-26 00:07:00,18.822,18.852,18.791,18.791,400000.0
2009-11-26 00:08:00,18.798,18.832,18.699,18.793,400000.0
2009-11-26 00:10:00,18.742,18.807,18.728,18.728,400000.0
2009-11-26 00:11:00,18.826,18.826,18.709,18.709,400000.0
2009-11-26 00:12:00,18.784,18.835,18.693,18.784,450000.0
2009-11-26 00:13:00,18.742,18.873,18.742,18.807,450000.0
2009-11-26 00:14:00,18.733,18.812,18.723,18.729,400000.0
2009-11-26 00:15:00,18.809,18.842,18.717,18.842,350000.0
2009-11-26 00:16:00,18.85,18.85,18.83,18.83,350000.0
2009-11-26 00:20:00,18.724,18.799,18.708,18.72,350000.0
2009-11-26 00:21:00,18.83,18.85,18.83,18.85,400000.0
2009-11-26 00:23:00,18.86,18.86,18.83,18.83,400000.0
2009-11-26 00:24:00,18.836,18.837,18.738,18.753,400000.0
2009-11-26 00:27:00,18.83,18.83,18.82,18.82,700000.0
2009-11-26 00:28:00,18.84,18.84,18.83,18.84,700000.0
2009-11-26 00:29:00,18.83,18.84,18.83,18.84,700000.0
2009-11-26 00:30:00,18.801,18.811,18.698,18.729,700000.0
2009-11-26 00:33:00,18.839,18.839,18.693,18.763,350000.0
2009-11-26 00:34:00,18.8,18.81,18.8,18.8,600000.0
2009-11-26 00:40:00,18.743,18.816,18.668,18.706,600000.0
2009-11-26 00:43:00,18.681,18.801,18.664,18.779,300000.0
2009-11-26 00:45:00,18.83,18.83,18.82,18.82,500000.0
2009-11-26 00:47:00,18.82,18.82,18.8,18.8,500000.0
2009-11-26 00:48:00,18.81,18.81,18.81,18.81,500000.0
2009-11-26 00:49:00,18.8,18.8,18.8,18.8,500000.0
2009-11-26 00:50:00,18.789,18.824,18.719,18.719,500000.0
2009-11-26 00:51:00,18.8,18.81,18.8,18.81,350000.0
2009-11-26 00:52:00,18.81,18.82,18.81,18.82,350000.0
2009-11-26 00:53:00,18.83,18.83,18.81,18.81,350000.0
2009-11-26 00:54:00,18.705,18.816,18.665,18.816,350000.0
2009-11-26 00:55:00,18.773,18.853,18.739,18.828,550000.0
2009-11-26 00:57:00,18.83,18.84,18.83,18.84,550000.0
2009-11-26 00:58:00,18.758,18.788,18.678,18.714,550000.0
2009-11-26 00:59:00,18.824,18.836,18.712,18.826,550000.0
2009-11-26 01:00:00,18.689,18.797,18.64,18.734,1200000.0
2009-11-26 01:01:00,18.84,18.852,18.743,18.834,900000.0
2009-11-26 01:02:00,18.83,18.83,18.701,18.788,500000.0
2009-11-26 01:03:00,18.814,18.837,18.716,18.802,1200000.0
2009-11-26 01:04:00,18.79,18.814,18.671,18.671,700000.0
2009-11-26 01:05:00,18.836,18.836,18.694,18.698,800000.0
2009-11-26 01:06:00,18.762,18.829,18.683,18.817,550000.0
2009-11-26 01:07:00,18.849,18.899,18.758,18.833,450000.0
2009-11-26 01:08:00,18.799,18.837,18.712,18.837,700000.0
2009-11-26 01:09:00,18.804,18.841,18.694,18.723,750000.0
2009-11-26 01:10:00,18.831,18.831,18.667,18.823,700000.0
2009-11-26 01:11:00,18.697,18.827,18.697,18.809,900000.0
2009-11-26 01:12:00,18.791,18.836,18.698,18.818,850000.0
2009-11-26 01:13:00,18.822,18.824,18.7,18.824,750000.0
2009-11-26 01:14:00,18.85,18.882,18.73,18.73,550000.0
2009-11-26 01:15:00,18.801,18.842,18.676,18.783,550000.0
2009-11-26 01:16:00,18.852,18.874,18.754,18.785,500000.0
2009-11-26 01:17:00,18.764,18.844,18.744,18.834,700000.0
2009-11-26 01:18:00,18.795,18.828,18.684,18.721,800000.0
2009-11-26 01:19:00,18.782,18.854,18.722,18.844,1100000.0
2009-11-26 01:20:00,18.797,18.832,18.708,18.708,350000.0
2009-11-26 01:21:00,18.827,18.858,18.706,18.785,400000.0
2009-11-26 01:22:00,18.754,18.849,18.753,18.831,400000.0
2009-11-26 01:23:00,18.747,18.845,18.687,18.723,550000.0
2009-11-26 01:24:00,18.819,18.819,18.7,18.758,550000.0
2009-11-26 01:25:00,18.792,18.837,18.715,18.725,350000.0
2009-11-26 01:26:00,18.828,18.86,18.724,18.794,550000.0
2009-11-26 01:27:00,18.826,18.826,18.694,18.789,1100000.0
2009-11-26 01:28:00,18.724,18.851,18.72,18.833,950000.0
2009-11-26 01:29:00,18.844,18.886,18.724,18.724,550000.0
2009-11-26 01:30:00,18.811,18.811,18.657,18.806,1400000.0
2009-11-26 01:31:00,18.813,18.814,18.703,18.703,450000.0
2009-11-26 01:32:00,18.838,18.844,18.718,18.836,750000.0
2009-11-26 01:33:00,18.794,18.805,18.659,18.774,400000.0
2009-11-26 01:34:00,18.737,18.819,18.637,18.791,450000.0
2009-11-26 01:35:00,18.718,18.795,18.649,18.777,500000.0
2009-11-26 01:36:00,18.789,18.789,18.715,18.715,200000.0
2009-11-26 01:37:00,18.662,18.779,18.662,18.682,300000.0
2009-11-26 01:38:00,18.766,18.801,18.711,18.791,500000.0
2009-11-26 01:39:00,18.789,18.789,18.648,18.734,500000.0
2009-11-26 01:40:00,18.811,18.811,18.67,18.755,500000.0
2009-11-26 01:41:00,18.81,18.81,18.81,18.81,450000.0
2009-11-26 01:43:00,18.742,18.761,18.658,18.658,450000.0
2009-11-26 01:45:00,18.808,18.818,18.684,18.802,550000.0
2009-11-26 01:46:00,18.723,18.836,18.723,18.782,450000.0
2009-11-26 01:47:00,18.783,18.81,18.659,18.765,400000.0
2009-11-26 01:48:00,18.686,18.779,18.686,18.772,400000.0
2009-11-26 01:49:00,18.761,18.766,18.68,18.738,400000.0
2009-11-26 01:50:00,18.813,18.843,18.701,18.796,850000.0
2009-11-26 01:51:00,18.698,18.798,18.68,18.68,400000.0
2009-11-26 01:52:00,18.718,18.828,18.718,18.748,600000.0
2009-11-26 01:53:00,18.721,18.855,18.721,18.797,800000.0
2009-11-26 01:54:00,18.693,18.856,18.693,18.751,750000.0
2009-11-26 01:55:00,18.703,18.816,18.693,18.816,250000.0
2009-11-26 01:56:00,18.8,18.8,18.71,18.722,400000.0
2009-11-26 01:57:00,18.754,18.833,18.695,18.833,350000.0
2009-11-26 01:58:00,18.679,18.817,18.679,18.779,350000.0
2009-11-26 01:59:00,18.728,18.787,18.714,18.714,200000.0
2009-11-26 02:01:00,18.793,18.822,18.713,18.797,500000.0
2009-11-26 02:02:00,18.654,18.8,18.654,18.765,650000.0
2009-11-26 02:03:00,18.704,18.792,18.704,18.775,450000.0
2009-11-26 02:04:00,18.752,18.752,18.63,18.739,600000.0
2009-11-26 02:05:00,18.767,18.793,18.672,18.748,500000.0
2009-11-26 02:06:00,18.732,18.804,18.686,18.686,900000.0
2009-11-26 02:07:00,18.755,18.785,18.69,18.753,400000.0
2009-11-26 02:09:00,18.794,18.815,18.704,18.815,500000.0
2009-11-26 02:10:00,18.752,18.762,18.663,18.762,200000.0
2009-11-26 02:11:00,18.8,18.8,18.8,18.8,850000.0
2009-11-26 02:12:00,18.804,18.804,18.692,18.702,850000.0
2009-11-26 02:13:00,18.74,18.784,18.645,18.76,900000.0
2009-11-26 02:14:00,18.771,18.776,18.648,18.667,800000.0
2009-11-26 02:15:00,18.82,18.82,18.81,18.81,700000.0
2009-11-26 02:16:00,18.78,18.816,18.671,18.783,700000.0
2009-11-26 02:17:00,18.787,18.828,18.732,18.819,550000.0
2009-11-26 02:18:00,18.697,18.819,18.697,18.814,750000.0
2009-11-26 02:19:00,18.76,18.824,18.721,18.769,700000.0
2009-11-26 02:20:00,18.806,18.831,18.722,18.792,800000.0
2009-11-26 02:21:00,18.707,18.814,18.655,18.786,1050000.0
2009-11-26 02:22:00,18.734,18.819,18.683,18.765,800000.0
2009-11-26 02:23:00,18.725,18.827,18.685,18.755,750000.0
2009-11-26 02:24:00,18.86,18.86,18.85,18.85,700000.0
2009-11-26 02:25:00,18.78,18.804,18.672,18.737,700000.0
2009-11-26 02:26:00,18.768,18.829,18.74,18.784,650000.0
2009-11-26 02:27:00,18.776,18.832,18.725,18.813,550000.0
2009-11-26 02:28:00,18.717,18.798,18.692,18.724,500000.0
2009-11-26 02:29:00,18.784,18.817,18.704,18.804,600000.0
2009-11-26 02:30:00,18.774,18.812,18.653,18.769,400000.0
2009-11-26 02:31:00,18.753,18.781,18.652,18.747,400000.0
2009-11-26 02:32:00,18.791,18.791,18.656,18.666,400000.0
2009-11-26 02:33:00,18.718,18.78,18.663,18.78,250000.0
2009-11-26 02:34:00,18.778,18.809,18.7,18.725,450000.0
2009-11-26 02:35:00,18.817,18.817,18.697,18.751,450000.0
2009-11-26 02:36:00,18.656,18.789,18.656,18.75,450000.0
2009-11-26 02:37:00,18.694,18.781,18.694,18.781,150000.0
2009-11-26 02:38:00,18.782,18.806,18.67,18.67,350000.0
2009-11-26 02:39:00,18.793,18.793,18.671,18.754,750000.0
2009-11-26 02:40:00,18.71,18.798,18.71,18.782,300000.0
2009-11-26 02:41:00,18.724,18.786,18.721,18.724,350000.0
2009-11-26 02:42:00,18.726,18.801,18.635,18.667,1050000.0
2009-11-26 02:43:00,18.661,18.772,18.614,18.772,1000000.0
2009-11-26 02:44:00,18.728,18.824,18.673,18.816,1200000.0
2009-11-26 02:45:00,18.85,18.86,18.85,18.85,250000.0
2009-11-26 02:46:00,18.723,18.758,18.685,18.685,250000.0
2009-11-26 02:48:00,18.69,18.833,18.69,18.788,400000.0
2009-11-26 02:49:00,18.697,18.766,18.633,18.69,650000.0
2009-11-26 02:50:00,18.679,18.79,18.665,18.665,350000.0
2009-11-26 02:51:00,18.77,18.77,18.659,18.659,400000.0
2009-11-26 02:52:00,18.76,18.795,18.656,18.765,900000.0
2009-11-26 02:53:00,18.85,18.85,18.84,18.84,600000.0
2009-11-26 02:54:00,18.664,18.775,18.628,18.727,600000.0
2009-11-26 02:55:00,18.77,18.791,18.675,18.776,350000.0
2009-11-26 02:56:00,18.762,18.763,18.606,18.713,350000.0
2009-11-26 02:57:00,18.745,18.768,18.644,18.738,750000.0
2009-11-26 02:59:00,18.781,18.798,18.657,18.798,1050000.0
2009-11-26 03:00:00,18.749,18.801,18.715,18.801,150000.0
2009-11-26 03:02:00,18.794,18.794,18.73,18.774,350000.0
2009-11-26 03:03:00,18.665,18.77,18.664,18.753,500000.0
2009-11-26 03:04:00,18.84,18.84,18.82,18.82,400000.0
2009-11-26 03:05:00,18.805,18.819,18.737,18.774,400000.0
2009-11-26 03:06:00,18.83,18.83,18.83,18.83,150000.0
2009-11-26 03:07:00,18.695,18.78,18.677,18.677,150000.0
2009-11-26 03:08:00,18.706,18.855,18.706,18.715,350000.0
2009-11-26 03:09:00,18.793,18.809,18.715,18.793,1600000.0
2009-11-26 03:10:00,18.719,18.806,18.666,18.666,300000.0
2009-11-26 03:11:00,18.765,18.78,18.746,18.746,200000.0
2009-11-26 03:12:00,18.823,18.823,18.82,18.82,100000.0
2009-11-26 03:13:00,18.659,18.776,18.659,18.776,100000.0
2009-11-26 03:14:00,18.809,18.809,18.718,18.759,400000.0
2009-11-26 03:15:00,18.779,18.794,18.779,18.794,200000.0
2009-11-26 03:16:00,18.766,18.783,18.766,18.783,150000.0
2009-11-26 03:17:00,18.827,18.856,18.707,18.707,550000.0
2009-11-26 03:18:00,18.82,18.82,18.694,18.816,350000.0
2009-11-26 03:19:00,18.808,18.817,18.676,18.803,1250000.0
2009-11-26 03:20:00,18.717,18.804,18.664,18.768,500000.0
2009-11-26 03:21:00,18.79,18.83,18.702,18.81,300000.0
2009-11-26 03:22:00,18.814,18.814,18.797,18.797,100000.0
2009-11-26 03:23:00,18.785,18.82,18.779,18.811,550000.0
2009-11-26 03:24:00,18.837,18.85,18.797,18.822,500000.0
2009-11-26 03:25:00,18.794,18.836,18.748,18.818,450000.0
2009-11-26 03:26:00,18.824,18.858,18.763,18.858,300000.0
2009-11-26 03:27:00,18.799,18.857,18.799,18.834,450000.0
2009-11-26 03:28:00,18.825,18.876,18.741,18.794,350000.0
2009-11-26 03:29:00,18.797,18.866,18.757,18.866,350000.0
2009-11-26 03:30:00,18.839,18.839,18.699,18.798,200000.0
2009-11-26 03:31:00,18.838,18.838,18.838,18.838,50000.0
2009-11-26 03:32:00,18.8,18.843,18.8,18.843,250000.0
2009-11-26 03:33:00,18.77,18.802,18.77,18.802,100000.0
2009-11-26 03:34:00,18.812,18.825,18.732,18.825,350000.0
2009-11-26 03:35:00,18.72,18.856,18.72,18.812,250000.0
2009-11-26 03:36:00,18.84,18.84,18.84,18.84,500000.0
2009-11-26 03:37:00,18.815,18.844,18.696,18.817,500000.0
2009-11-26 03:38:00,18.831,18.835,18.766,18.835,250000.0
2009-11-26 03:40:00,18.825,18.832,18.751,18.79,400000.0
2009-11-26 03:42:00,18.773,18.803,18.676,18.754,300000.0
2009-11-26 03:43:00,18.761,18.822,18.7,18.822,250000.0
2009-11-26 03:44:00,18.859,18.879,18.771,18.771,450000.0
2009-11-26 03:45:00,18.824,18.851,18.718,18.718,350000.0
2009-11-26 03:46:00,18.706,18.807,18.691,18.77,550000.0
2009-11-26 03:47:00,18.842,18.842,18.684,18.722,250000.0
2009-11-26 03:48:00,18.864,18.864,18.709,18.863,700000.0
2009-11-26 03:49:00,18.759,18.902,18.759,18.845,800000.0
2009-11-26 03:50:00,18.854,18.913,18.733,18.733,500000.0
2009-11-26 03:51:00,18.847,18.847,18.717,18.717,450000.0
2009-11-26 03:52:00,18.801,18.814,18.801,18.814,100000.0
2009-11-26 03:53:00,18.841,18.855,18.727,18.831,450000.0
2009-11-26 03:54:00,18.81,18.83,18.718,18.796,550000.0
2009-11-26 03:55:00,18.802,18.822,18.741,18.822,300000.0
2009-11-26 03:56:00,18.74,18.834,18.74,18.759,500000.0
2009-11-26 03:57:00,18.747,18.816,18.738,18.8,250000.0
2009-11-26 03:58:00,18.84,18.84,18.84,18.84,1600000.0
2009-11-26 03:59:00,18.756,18.829,18.691,18.813,1600000.0
2009-11-26 04:00:00,18.822,18.822,18.664,18.705,450000.0
2009-11-26 04:01:00,18.84,18.84,18.84,18.84,550000.0
2009-11-26 04:02:00,18.699,18.795,18.63,18.743,550000.0
2009-11-26 04:03:00,18.801,18.825,18.768,18.807,400000.0
2009-11-26 04:04:00,18.787,18.817,18.732,18.799,350000.0
2009-11-26 04:05:00,18.803,18.837,18.707,18.805,350000.0
2009-11-26 04:06:00,18.75,18.841,18.75,18.82,350000.0
2009-11-26 04:07:00,18.782,18.823,18.707,18.707,350000.0
2009-11-26 04:08:00,18.788,18.805,18.751,18.777,350000.0
2009-11-26 04:09:00,18.797,18.839,18.722,18.722,950000.0
2009-11-26 04:10:00,18.723,18.859,18.715,18.715,400000.0
2009-11-26 04:11:00,18.803,18.852,18.753,18.777,550000.0
2009-11-26 04:12:00,18.788,18.816,18.737,18.798,300000.0
2009-11-26 04:13:00,18.69,18.826,18.69,18.713,350000.0
2009-11-26 04:14:00,18.83,18.84,18.83,18.84,250000.0
2009-11-26 04:15:00,18.819,18.819,18.729,18.801,250000.0
2009-11-26 04:16:00,18.713,18.807,18.713,18.784,350000.0
2009-11-26 04:17:00,18.698,18.796,18.681,18.792,300000.0
2009-11-26 04:18:00,18.797,18.797,18.658,18.778,500000.0
2009-11-26 04:19:00,18.804,18.804,18.637,18.659,700000.0
2009-11-26 04:20:00,18.724,18.816,18.724,18.816,250000.0
2009-11-26 04:21:00,18.818,18.844,18.706,18.832,450000.0
2009-11-26 04:22:00,18.772,18.8,18.688,18.741,500000.0
2009-11-26 04:23:00,18.71,18.793,18.694,18.694,200000.0
2009-11-26 04:24:00,18.741,18.85,18.741,18.809,150000.0
2009-11-26 04:25:00,18.685,18.803,18.681,18.699,400000.0
2009-11-26 04:26:00,18.795,18.795,18.719,18.719,100000.0
2009-11-26 04:27:00,18.831,18.832,18.709,18.709,400000.0
2009-11-26 04:28:00,18.83,18.83,18.83,18.83,450000.0
2009-11-26 04:29:00,18.818,18.838,18.705,18.801,450000.0
2009-11-26 04:30:00,18.793,18.833,18.691,18.833,450000.0
2009-11-26 04:31:00,18.838,18.843,18.732,18.804,400000.0
2009-11-26 04:32:00,18.79,18.825,18.706,18.777,350000.0
2009-11-26 04:33:00,18.763,18.834,18.717,18.811,350000.0
2009-11-26 04:36:00,18.822,18.831,18.735,18.831,400000.0
2009-11-26 04:37:00,18.728,18.851,18.728,18.808,550000.0
2009-11-26 04:38:00,18.828,18.88,18.738,18.813,400000.0
2009-11-26 04:39:00,18.677,18.823,18.677,18.794,450000.0
2009-11-26 04:40:00,18.684,18.817,18.658,18.8,400000.0
2009-11-26 04:41:00,18.726,18.832,18.698,18.801,500000.0
2009-11-26 04:42:00,18.716,18.836,18.699,18.836,400000.0
2009-11-26 04:43:00,18.83,18.83,18.83,18.83,1050000.0
2009-11-26 04:44:00,18.81,18.83,18.81,18.83,1050000.0
2009-11-26 04:45:00,18.838,18.838,18.646,18.708,1050000.0
2009-11-26 04:47:00,18.8,18.8,18.79,18.79,350000.0
2009-11-26 04:48:00,18.8,18.8,18.8,18.8,350000.0
2009-11-26 04:49:00,18.81,18.81,18.81,18.81,350000.0
2009-11-26 04:50:00,18.76,18.839,18.701,18.83,350000.0
2009-11-26 04:51:00,18.828,18.861,18.732,18.792,950000.0
2009-11-26 04:52:00,18.792,18.881,18.753,18.853,550000.0
2009-11-26 04:53:00,18.82,18.849,18.73,18.73,350000.0
2009-11-26 04:54:00,18.842,18.842,18.746,18.78,300000.0
2009-11-26 04:55:00,18.781,18.781,18.734,18.74,400000.0
2009-11-26 04:56:00,18.827,18.827,18.656,18.693,500000.0
2009-11-26 04:57:00,18.825,18.83,18.683,18.691,350000.0
2009-11-26 04:58:00,18.731,18.828,18.682,18.727,550000.0
2009-11-26 04:59:00,18.798,18.825,18.678,18.825,800000.0
2009-11-26 05:00:00,18.818,18.818,18.697,18.757,400000.0
2009-11-26 05:02:00,18.727,18.876,18.727,18.863,350000.0
2009-11-26 05:03:00,18.82,18.82,18.82,18.82,350000.0
2009-11-26 05:04:00,18.83,18.83,18.82,18.82,350000.0
2009-11-26 05:05:00,18.845,18.865,18.772,18.839,350000.0
2009-11-26 05:06:00,18.82,18.82,18.81,18.82,350000.0
2009-11-26 05:07:00,18.73,18.815,18.73,18.808,350000.0
2009-11-26 05:08:00,18.795,18.797,18.707,18.707,350000.0
2009-11-26 05:09:00,18.725,18.904,18.725,18.855,750000.0
2009-11-26 05:10:00,18.734,18.813,18.666,18.813,350000.0
2009-11-26 05:11:00,18.81,18.81,18.81,18.81,350000.0
2009-11-26 05:12:00,18.675,18.81,18.675,18.81,350000.0
2009-11-26 05:14:00,18.802,18.832,18.704,18.802,350000.0
2009-11-26 05:15:00,18.827,18.87,18.718,18.738,350000.0
2009-11-26 05:16:00,18.805,18.859,18.754,18.842,500000.0
2009-11-26 05:18:00,18.845,18.862,18.721,18.798,500000.0
2009-11-26 05:19:00,18.843,18.843,18.727,18.79,550000.0
2009-11-26 05:20:00,18.82,18.828,18.702,18.788,500000.0
2009-11-26 05:22:00,18.832,18.832,18.697,18.737,350000.0
2009-11-26 05:23:00,18.806,18.815,18.698,18.724,350000.0
2009-11-26 05:24:00,18.785,18.83,18.713,18.806,500000.0
2009-11-26 05:25:00,18.764,18.825,18.689,18.81,550000.0
2009-11-26 05:27:00,18.754,18.832,18.751,18.805,450000.0
2009-11-26 05:29:00,18.788,18.816,18.691,18.691,700000.0
2009-11-26 05:30:00,18.76,18.788,18.697,18.716,250000.0
2009-11-26 05:31:00,18.724,18.786,18.721,18.778,350000.0
2009-11-26 05:32:00,18.699,18.83,18.699,18.8,350000.0
2009-11-26 05:33:00,18.77,18.857,18.732,18.832,350000.0
2009-11-26 05:34:00,18.848,18.848,18.735,18.778,450000.0
2009-11-26 05:35:00,18.751,18.914,18.751,18.86,400000.0
2009-11-26 05:36:00,18.853,18.853,18.697,18.808,550000.0
2009-11-26 05:37:00,18.746,18.826,18.733,18.784,400000.0
2009-11-26 05:38:00,18.805,18.824,18.732,18.82,400000.0
2009-11-26 05:39:00,18.796,18.821,18.676,18.734,1200000.0
2009-11-26 05:40:00,18.757,18.823,18.686,18.764,750000.0
2009-11-26 05:41:00,18.718,18.904,18.718,18.844,700000.0
2009-11-26 05:42:00,18.818,18.818,18.675,18.793,350000.0
2009-11-26 05:43:00,18.817,18.838,18.707,18.771,550000.0
2009-11-26 05:44:00,18.677,18.803,18.677,18.803,400000.0
2009-11-26 05:45:00,18.674,18.802,18.674,18.802,400000.0
2009-11-26 05:46:00,18.683,18.8,18.683,18.705,350000.0
2009-11-26 05:47:00,18.792,18.803,18.649,18.764,400000.0
2009-11-26 05:48:00,18.695,18.763,18.672,18.687,350000.0
2009-11-26 05:49:00,18.756,18.789,18.618,18.789,1100000.0
2009-11-26 05:50:00,18.701,18.771,18.646,18.771,350000.0
2009-11-26 05:51:00,18.808,18.808,18.695,18.695,450000.0
2009-11-26 05:52:00,18.781,18.796,18.698,18.795,450000.0
2009-11-26 05:53:00,18.714,18.806,18.714,18.797,350000.0
2009-11-26 05:54:00,18.77,18.78,18.77,18.77,300000.0
2009-11-26 05:55:00,18.806,18.819,18.709,18.819,300000.0
2009-11-26 05:57:00,18.699,18.811,18.699,18.765,450000.0
2009-11-26 05:58:00,18.8,18.8,18.737,18.74,400000.0
2009-11-26 06:00:00,18.814,18.814,18.722,18.728,450000.0
2009-11-26 06:02:00,18.713,18.791,18.668,18.763,550000.0
2009-11-26 06:03:00,18.697,18.777,18.671,18.715,400000.0
2009-11-26 06:04:00,18.771,18.818,18.702,18.818,350000.0
2009-11-26 06:05:00,18.76,18.77,18.76,18.77,300000.0
2009-11-26 06:06:00,18.666,18.77,18.65,18.766,300000.0
2009-11-26 06:07:00,18.689,18.823,18.689,18.765,450000.0
2009-11-26 06:08:00,18.753,18.794,18.689,18.754,400000.0
2009-11-26 06:09:00,18.666,18.793,18.665,18.767,700000.0
2009-11-26 06:10:00,18.774,18.774,18.668,18.74,250000.0
2009-11-26 06:11:00,18.775,18.801,18.674,18.696,400000.0
2009-11-26 06:12:00,18.818,18.841,18.69,18.69,250000.0
2009-11-26 06:13:00,18.75,18.75,18.75,18.75,350000.0
2009-11-26 06:14:00,18.746,18.766,18.672,18.728,350000.0
2009-11-26 06:15:00,18.73,18.73,18.73,18.73,350000.0
2009-11-26 06:16:00,18.72,18.73,18.72,18.73,350000.0
2009-11-26 06:17:00,18.817,18.827,18.746,18.774,350000.0
2009-11-26 06:18:00,18.77,18.77,18.76,18.76,750000.0
2009-11-26 06:19:00,18.784,18.784,18.663,18.745,750000.0
2009-11-26 06:20:00,18.756,18.813,18.702,18.716,350000.0
2009-11-26 06:21:00,18.748,18.748,18.689,18.689,350000.0
2009-11-26 06:22:00,18.788,18.788,18.654,18.776,350000.0
2009-11-26 06:23:00,18.83,18.83,18.716,18.717,400000.0
2009-11-26 06:24:00,18.75,18.76,18.74,18.74,600000.0
2009-11-26 06:25:00,18.726,18.824,18.686,18.718,600000.0
2009-11-26 06:27:00,18.73,18.73,18.73,18.73,400000.0
2009-11-26 06:28:00,18.728,18.788,18.672,18.774,400000.0
2009-11-26 06:29:00,18.709,18.862,18.709,18.789,600000.0
2009-11-26 06:30:00,18.673,18.739,18.655,18.739,350000.0
2009-11-26 06:31:00,18.757,18.757,18.607,18.667,450000.0
2009-11-26 06:32:00,18.74,18.805,18.655,18.655,550000.0
2009-11-26 06:33:00,18.635,18.744,18.635,18.697,450000.0
2009-11-26 06:34:00,18.722,18.74,18.605,18.661,550000.0
2009-11-26 06:35:00,18.671,18.766,18.671,18.686,450000.0
2009-11-26 06:36:00,18.723,18.766,18.672,18.672,400000.0
2009-11-26 06:37:00,18.739,18.743,18.636,18.675,500000.0
2009-11-26 06:38:00,18.738,18.765,18.667,18.765,400000.0
2009-11-26 06:39:00,18.672,18.81,18.658,18.765,850000.0
2009-11-26 06:40:00,18.721,18.759,18.609,18.609,400000.0
2009-11-26 06:42:00,18.754,18.754,18.58,18.747,550000.0
2009-11-26 06:43:00,18.707,18.746,18.666,18.731,500000.0
2009-11-26 06:44:00,18.742,18.742,18.617,18.631,350000.0
2009-11-26 06:45:00,18.713,18.733,18.627,18.705,400000.0
2009-11-26 06:46:00,18.705,18.727,18.603,18.727,400000.0
2009-11-26 06:47:00,18.672,18.768,18.62,18.702,500000.0
2009-11-26 06:48:00,18.744,18.758,18.632,18.755,450000.0
2009-11-26 06:49:00,18.741,18.751,18.603,18.717,650000.0
2009-11-26 06:50:00,18.738,18.775,18.687,18.775,350000.0
2009-11-26 06:51:00,18.757,18.757,18.609,18.628,400000.0
2009-11-26 06:52:00,18.741,18.793,18.645,18.645,450000.0
2009-11-26 06:53:00,18.76,18.819,18.658,18.776,950000.0
2009-11-26 06:54:00,18.733,18.768,18.643,18.742,450000.0
2009-11-26 06:55:00,18.669,18.782,18.628,18.687,800000.0
2009-11-26 06:56:00,18.657,18.756,18.643,18.756,600000.0
2009-11-26 06:57:00,18.758,18.777,18.635,18.777,500000.0
2009-11-26 06:58:00,18.676,18.789,18.676,18.7,500000.0
2009-11-26 06:59:00,18.688,18.774,18.653,18.74,500000.0
2009-11-26 07:00:00,18.741,18.76,18.636,18.736,350000.0
2009-11-26 07:02:00,18.749,18.773,18.687,18.735,400000.0
2009-11-26 07:03:00,18.718,18.767,18.652,18.737,450000.0
2009-11-26 07:04:00,18.783,18.783,18.646,18.673,350000.0
2009-11-26 07:05:00,18.653,18.786,18.601,18.733,450000.0
2009-11-26 07:06:00,18.67,18.75,18.62,18.735,500000.0
2009-11-26 07:07:00,18.654,18.768,18.643,18.659,350000.0
2009-11-26 07:08:00,18.742,18.774,18.64,18.64,350000.0
2009-11-26 07:09:00,18.67,18.775,18.666,18.666,350000.0
2009-11-26 07:10:00,18.71,18.792,18.638,18.788,350000.0
2009-11-26 07:11:00,18.712,18.734,18.645,18.701,350000.0
2009-11-26 07:12:00,18.724,18.741,18.652,18.692,400000.0
2009-11-26 07:13:00,18.744,18.757,18.619,18.619,350000.0
2009-11-26 07:14:00,18.752,18.761,18.634,18.761,550000.0
2009-11-26 07:15:00,18.733,18.744,18.622,18.744,450000.0
2009-11-26 07:16:00,18.721,18.746,18.61,18.61,500000.0
2009-11-26 07:17:00,18.63,18.75,18.618,18.73,350000.0
2009-11-26 07:18:00,18.682,18.76,18.653,18.653,500000.0
2009-11-26 07:19:00,18.748,18.767,18.631,18.709,350000.0
2009-11-26 07:20:00,18.674,18.744,18.674,18.744,350000.0
2009-11-26 07:21:00,18.732,18.742,18.606,18.73,500000.0
2009-11-26 07:22:00,18.646,18.76,18.646,18.701,400000.0
2009-11-26 07:23:00,18.629,18.729,18.629,18.644,350000.0
2009-11-26 07:24:00,18.746,18.746,18.624,18.736,450000.0
2009-11-26 07:25:00,18.728,18.744,18.615,18.625,550000.0
2009-11-26 07:26:00,18.719,18.756,18.649,18.715,550000.0
2009-11-26 07:27:00,18.744,18.785,18.646,18.646,400000.0
2009-11-26 07:28:00,18.61,18.701,18.61,18.701,350000.0
2009-11-26 07:29:00,18.684,18.72,18.566,18.618,550000.0
2009-11-26 07:30:00,18.677,18.735,18.607,18.73,350000.0
2009-11-26 07:31:00,18.623,18.768,18.619,18.713,350000.0
2009-11-26 07:32:00,18.708,18.718,18.615,18.681,350000.0
2009-11-26 07:33:00,18.672,18.728,18.624,18.728,400000.0
2009-11-26 07:34:00,18.596,18.706,18.572,18.585,350000.0
2009-11-26 07:35:00,18.634,18.761,18.625,18.625,450000.0
2009-11-26 07:36:00,18.706,18.727,18.606,18.727,350000.0
2009-11-26 07:37:00,18.721,18.743,18.649,18.743,250000.0
2009-11-26 07:38:00,18.636,18.755,18.636,18.712,350000.0
2009-11-26 07:39:00,18.675,18.71,18.57,18.71,400000.0
2009-11-26 07:40:00,18.677,18.764,18.615,18.699,550000.0
2009-11-26 07:41:00,18.735,18.746,18.625,18.712,350000.0
2009-11-26 07:42:00,18.707,18.707,18.597,18.597,500000.0
2009-11-26 07:43:00,18.716,18.79,18.639,18.675,550000.0
2009-11-26 07:44:00,18.743,18.743,18.591,18.639,350000.0
2009-11-26 07:45:00,18.726,18.726,18.603,18.694,500000.0
2009-11-26 07:46:00,18.717,18.774,18.669,18.671,550000.0
2009-11-26 07:47:00,18.739,18.739,18.645,18.733,350000.0
2009-11-26 07:48:00,18.598,18.728,18.598,18.715,500000.0
2009-11-26 07:49:00,18.706,18.735,18.606,18.702,550000.0
2009-11-26 07:50:00,18.714,18.725,18.61,18.725,400000.0
2009-11-26 07:51:00,18.74,18.74,18.72,18.73,550000.0
2009-11-26 07:52:00,18.683,18.75,18.609,18.69,550000.0
2009-11-26 07:53:00,18.703,18.736,18.637,18.642,450000.0
2009-11-26 07:54:00,18.666,18.742,18.603,18.687,550000.0
2009-11-26 07:55:00,18.767,18.826,18.684,18.684,400000.0
2009-11-26 07:56:00,18.659,18.733,18.659,18.698,500000.0
2009-11-26 07:57:00,18.75,18.754,18.623,18.711,450000.0
2009-11-26 07:58:00,18.775,18.783,18.646,18.727,600000.0
2009-11-26 07:59:00,18.732,18.732,18.601,18.732,400000.0
2009-11-26 08:00:00,18.625,18.743,18.625,18.691,350000.0
2009-11-26 08:01:00,18.7,18.703,18.591,18.595,600000.0
2009-11-26 08:02:00,18.746,18.746,18.598,18.722,500000.0
2009-11-26 08:03:00,18.587,18.739,18.587,18.66,500000.0
2009-11-26 08:04:00,18.706,18.707,18.598,18.615,450000.0
2009-11-26 08:05:00,18.673,18.796,18.673,18.748,400000.0
2009-11-26 08:06:00,18.689,18.713,18.629,18.665,350000.0
2009-11-26 08:07:00,18.746,18.749,18.624,18.649,350000.0
2009-11-26 08:08:00,18.764,18.781,18.683,18.713,500000.0
2009-11-26 08:09:00,18.652,18.75,18.646,18.75,550000.0
2009-11-26 08:10:00,18.729,18.756,18.64,18.701,350000.0
2009-11-26 08:11:00,18.688,18.77,18.623,18.623,550000.0
2009-11-26 08:12:00,18.729,18.773,18.664,18.664,350000.0
2009-11-26 08:13:00,18.728,18.768,18.684,18.684,350000.0
2009-11-26 08:14:00,18.747,18.784,18.677,18.677,500000.0
2009-11-26 08:15:00,18.674,18.774,18.674,18.758,400000.0
2009-11-26 08:16:00,18.769,18.769,18.601,18.727,400000.0
2009-11-26 08:17:00,18.698,18.773,18.644,18.751,550000.0
2009-11-26 08:18:00,18.724,18.816,18.683,18.684,350000.0
2009-11-26 08:19:00,18.774,18.774,18.657,18.679,550000.0
2009-11-26 08:20:00,18.659,18.767,18.628,18.767,400000.0
2009-11-26 08:21:00,18.59,18.6,18.59,18.6,350000.0
2009-11-26 08:22:00,18.761,18.78,18.662,18.716,350000.0
2009-11-26 08:23:00,18.666,18.753,18.63,18.733,350000.0
2009-11-26 08:24:00,18.697,18.745,18.628,18.72,500000.0
2009-11-26 08:25:00,18.644,18.741,18.629,18.741,400000.0
2009-11-26 08:26:00,18.72,18.72,18.602,18.678,350000.0
2009-11-26 08:27:00,18.624,18.779,18.624,18.728,400000.0
2009-11-26 08:28:00,18.78,18.785,18.66,18.754,450000.0
2009-11-26 08:29:00,18.74,18.771,18.632,18.771,350000.0
2009-11-26 08:30:00,18.663,18.784,18.66,18.784,500000.0
2009-11-26 08:31:00,18.736,18.778,18.698,18.723,350000.0
2009-11-26 08:32:00,18.635,18.706,18.635,18.689,350000.0
2009-11-26 08:33:00,18.697,18.792,18.682,18.709,450000.0
2009-11-26 08:34:00,18.665,18.796,18.665,18.724,550000.0
2009-11-26 08:35:00,18.764,18.827,18.681,18.691,550000.0
2009-11-26 08:36:00,18.728,18.782,18.666,18.666,400000.0
2009-11-26 08:37:00,18.749,18.787,18.67,18.759,400000.0
2009-11-26 08:38:00,18.69,18.748,18.638,18.638,400000.0
2009-11-26 08:39:00,18.734,18.772,18.645,18.645,400000.0
2009-11-26 08:40:00,18.768,18.768,18.617,18.73,350000.0
2009-11-26 08:41:00,18.724,18.789,18.669,18.741,450000.0
2009-11-26 08:42:00,18.747,18.764,18.639,18.741,350000.0
2009-11-26 08:43:00,18.663,18.768,18.663,18.733,350000.0
2009-11-26 08:44:00,18.748,18.776,18.64,18.682,400000.0
2009-11-26 08:45:00,18.653,18.774,18.618,18.618,550000.0
2009-11-26 08:46:00,18.579,18.731,18.579,18.616,600000.0
2009-11-26 08:47:00,18.776,18.776,18.7,18.738,350000.0
2009-11-26 08:48:00,18.69,18.8,18.651,18.742,800000.0
2009-11-26 08:49:00,18.7,18.765,18.648,18.648,350000.0
2009-11-26 08:50:00,18.662,18.744,18.643,18.722,350000.0
2009-11-26 08:51:00,18.679,18.733,18.598,18.634,500000.0
2009-11-26 08:52:00,18.689,18.754,18.662,18.73,550000.0
2009-11-26 08:53:00,18.705,18.736,18.69,18.702,350000.0
2009-11-26 08:54:00,18.718,18.718,18.564,18.606,400000.0
2009-11-26 08:55:00,18.632,18.674,18.632,18.668,350000.0
2009-11-26 08:56:00,18.614,18.683,18.607,18.607,350000.0
2009-11-26 08:57:00,18.679,18.686,18.585,18.686,500000.0
2009-11-26 08:58:00,18.687,18.76,18.61,18.61,500000.0
2009-11-26 08:59:00,18.638,18.698,18.565,18.698,450000.0
2009-11-26 09:00:00,18.694,18.77,18.599,18.657,1500000.0
2009-11-26 09:01:00,18.687,18.687,18.6,18.655,1250000.0
2009-11-26 09:02:00,18.611,18.669,18.577,18.582,400000.0
2009-11-26 09:03:00,18.65,18.682,18.584,18.648,1300000.0
2009-11-26 09:04:00,18.658,18.706,18.608,18.706,450000.0
2009-11-26 09:05:00,18.661,18.713,18.639,18.682,1800000.0
2009-11-26 09:06:00,18.678,18.678,18.604,18.659,1250000.0
2009-11-26 09:07:00,18.657,18.69,18.539,18.665,500000.0
2009-11-26 09:08:00,18.559,18.691,18.552,18.667,550000.0
2009-11-26 09:09:00,18.63,18.677,18.586,18.586,500000.0
2009-11-26 09:10:00,18.586,18.681,18.556,18.608,450000.0
2009-11-26 09:11:00,18.605,18.642,18.545,18.614,1900000.0
2009-11-26 09:12:00,18.598,18.682,18.558,18.558,350000.0
2009-11-26 09:13:00,18.569,18.65,18.504,18.591,1450000.0
2009-11-26 09:14:00,18.613,18.62,18.511,18.555,350000.0
2009-11-26 09:15:00,18.556,18.574,18.47,18.531,400000.0
2009-11-26 09:16:00,18.631,18.631,18.476,18.566,1500000.0
2009-11-26 09:17:00,18.533,18.562,18.498,18.554,1500000.0
2009-11-26 09:18:00,18.596,18.621,18.504,18.507,1650000.0
2009-11-26 09:19:00,18.531,18.621,18.498,18.539,1800000.0
2009-11-26 09:20:00,18.489,18.561,18.459,18.538,350000.0
2009-11-26 09:21:00,18.565,18.565,18.46,18.469,350000.0
2009-11-26 09:22:00,18.519,18.596,18.457,18.5,500000.0
2009-11-26 09:23:00,18.583,18.583,18.436,18.545,350000.0
2009-11-26 09:24:00,18.503,18.561,18.449,18.502,1500000.0
2009-11-26 09:25:00,18.517,18.614,18.506,18.589,400000.0
2009-11-26 09:26:00,18.517,18.606,18.468,18.52,1200000.0
2009-11-26 09:27:00,18.571,18.63,18.506,18.587,400000.0
2009-11-26 09:28:00,18.52,18.59,18.504,18.537,1550000.0
2009-11-26 09:29:00,18.54,18.636,18.493,18.502,1400000.0
2009-11-26 09:30:00,18.507,18.641,18.507,18.548,450000.0
2009-11-26 09:31:00,18.494,18.546,18.423,18.456,450000.0
2009-11-26 09:32:00,18.501,18.519,18.465,18.514,350000.0
2009-11-26 09:33:00,18.549,18.581,18.487,18.581,400000.0
2009-11-26 09:34:00,18.504,18.637,18.455,18.512,1950000.0
2009-11-26 09:35:00,18.512,18.603,18.477,18.603,1450000.0
2009-11-26 09:36:00,18.507,18.616,18.497,18.515,1600000.0
2009-11-26 09:37:00,18.511,18.624,18.483,18.535,1550000.0
2009-11-26 09:38:00,18.522,18.644,18.514,18.599,350000.0
2009-11-26 09:39:00,18.562,18.644,18.528,18.528,550000.0
2009-11-26 09:40:00,18.489,18.621,18.489,18.58,400000.0
2009-11-26 09:41:00,18.513,18.643,18.513,18.557,550000.0
2009-11-26 09:42:00,18.605,18.614,18.515,18.59,350000.0
2009-11-26 09:43:00,18.517,18.61,18.51,18.567,400000.0
2009-11-26 09:44:00,18.534,18.607,18.502,18.547,2000000.0
2009-11-26 09:45:00,18.635,18.635,18.532,18.551,450000.0
2009-11-26 09:46:00,18.626,18.65,18.54,18.643,400000.0
2009-11-26 09:47:00,18.513,18.592,18.498,18.592,400000.0
2009-11-26 09:48:00,18.612,18.623,18.528,18.542,1500000.0
2009-11-26 09:49:00,18.614,18.617,18.477,18.545,400000.0
2009-11-26 09:50:00,18.545,18.654,18.535,18.639,800000.0
2009-11-26 09:51:00,18.666,18.666,18.553,18.553,400000.0
2009-11-26 09:52:00,18.642,18.68,18.533,18.638,400000.0
2009-11-26 09:53:00,18.598,18.684,18.546,18.644,450000.0
2009-11-26 09:54:00,18.656,18.661,18.523,18.631,750000.0
2009-11-26 09:55:00,18.665,18.668,18.529,18.625,450000.0
2009-11-26 09:56:00,18.646,18.682,18.559,18.645,550000.0
2009-11-26 09:57:00,18.637,18.643,18.592,18.634,350000.0
2009-11-26 09:58:00,18.586,18.665,18.551,18.559,400000.0
2009-11-26 09:59:00,18.542,18.657,18.541,18.57,450000.0
2009-11-26 10:00:00,18.574,18.666,18.553,18.661,600000.0
2009-11-26 10:01:00,18.679,18.679,18.569,18.638,400000.0
2009-11-26 10:02:00,18.644,18.662,18.528,18.662,400000.0
2009-11-26 10:03:00,18.63,18.692,18.55,18.592,500000.0
2009-11-26 10:04:00,18.573,18.658,18.533,18.657,550000.0
2009-11-26 10:05:00,18.603,18.656,18.569,18.581,350000.0
2009-11-26 10:06:00,18.633,18.641,18.53,18.592,550000.0
2009-11-26 10:07:00,18.603,18.682,18.535,18.651,450000.0
2009-11-26 10:08:00,18.628,18.628,18.514,18.575,550000.0
2009-11-26 10:09:00,18.572,18.614,18.552,18.593,500000.0
2009-11-26 10:10:00,18.601,18.661,18.496,18.503,650000.0
2009-11-26 10:11:00,18.635,18.635,18.515,18.554,450000.0
2009-11-26 10:12:00,18.509,18.65,18.509,18.547,400000.0
2009-11-26 10:13:00,18.532,18.606,18.516,18.576,350000.0
2009-11-26 10:14:00,18.572,18.644,18.548,18.567,550000.0
2009-11-26 10:15:00,18.482,18.604,18.447,18.574,650000.0
2009-11-26 10:16:00,18.509,18.625,18.493,18.625,450000.0
2009-11-26 10:17:00,18.58,18.642,18.534,18.624,400000.0
2009-11-26 10:18:00,18.618,18.638,18.508,18.638,750000.0
2009-11-26 10:19:00,18.598,18.605,18.506,18.575,550000.0
2009-11-26 10:20:00,18.629,18.629,18.477,18.59,600000.0
2009-11-26 10:21:00,18.509,18.644,18.509,18.604,500000.0
2009-11-26 10:22:00,18.56,18.633,18.523,18.584,350000.0
2009-11-26 10:23:00,18.606,18.606,18.478,18.505,350000.0
2009-11-26 10:24:00,18.561,18.646,18.522,18.631,500000.0
2009-11-26 10:25:00,18.522,18.611,18.473,18.532,400000.0
2009-11-26 10:26:00,18.572,18.605,18.518,18.525,400000.0
2009-11-26 10:27:00,18.507,18.593,18.497,18.573,500000.0
2009-11-26 10:28:00,18.566,18.621,18.485,18.549,600000.0
2009-11-26 10:29:00,18.587,18.644,18.514,18.529,450000.0
2009-11-26 10:30:00,18.608,18.608,18.493,18.516,400000.0
2009-11-26 10:31:00,18.583,18.624,18.486,18.486,350000.0
2009-11-26 10:32:00,18.538,18.584,18.462,18.554,650000.0
2009-11-26 10:33:00,18.518,18.573,18.445,18.448,450000.0
2009-11-26 10:34:00,18.514,18.561,18.424,18.554,450000.0
2009-11-26 10:35:00,18.49,18.564,18.417,18.436,550000.0
2009-11-26 10:36:00,18.435,18.553,18.435,18.518,400000.0
2009-11-26 10:37:00,18.429,18.534,18.412,18.44,450000.0
2009-11-26 10:38:00,18.421,18.497,18.335,18.497,350000.0
2009-11-26 10:39:00,18.418,18.529,18.41,18.511,350000.0
2009-11-26 10:40:00,18.437,18.556,18.411,18.478,550000.0
2009-11-26 10:41:00,18.468,18.513,18.388,18.467,550000.0
2009-11-26 10:42:00,18.418,18.496,18.375,18.436,400000.0
2009-11-26 10:43:00,18.416,18.47,18.367,18.436,500000.0
2009-11-26 10:44:00,18.515,18.519,18.415,18.415,350000.0
2009-11-26 10:45:00,18.4,18.519,18.4,18.433,350000.0
2009-11-26 10:46:00,18.532,18.544,18.424,18.424,600000.0
2009-11-26 10:47:00,18.499,18.507,18.421,18.421,400000.0
2009-11-26 10:48:00,18.41,18.573,18.41,18.494,400000.0
2009-11-26 10:49:00,18.509,18.535,18.456,18.529,400000.0
2009-11-26 10:50:00,18.539,18.565,18.431,18.541,450000.0
2009-11-26 10:51:00,18.443,18.538,18.421,18.538,350000.0
2009-11-26 10:52:00,18.428,18.53,18.407,18.441,550000.0
2009-11-26 10:53:00,18.495,18.549,18.415,18.502,400000.0
2009-11-26 10:54:00,18.446,18.529,18.406,18.438,600000.0
2009-11-26 10:55:00,18.394,18.51,18.362,18.51,400000.0
2009-11-26 10:56:00,18.48,18.519,18.394,18.519,400000.0
2009-11-26 10:57:00,18.452,18.496,18.402,18.402,400000.0
2009-11-26 10:58:00,18.477,18.499,18.38,18.499,400000.0
2009-11-26 10:59:00,18.518,18.528,18.391,18.437,350000.0
2009-11-26 11:00:00,18.407,18.496,18.4,18.4,400000.0
2009-11-26 11:01:00,18.384,18.524,18.384,18.409,450000.0
2009-11-26 11:02:00,18.485,18.505,18.379,18.474,850000.0
2009-11-26 11:03:00,18.403,18.503,18.374,18.414,400000.0
2009-11-26 11:04:00,18.372,18.49,18.347,18.453,350000.0
2009-11-26 11:05:00,18.419,18.49,18.388,18.45,400000.0
2009-11-26 11:06:00,18.33,18.477,18.301,18.391,450000.0
2009-11-26 11:07:00,18.414,18.414,18.263,18.278,350000.0
2009-11-26 11:08:00,18.287,18.412,18.246,18.347,500000.0
2009-11-26 11:09:00,18.402,18.43,18.322,18.322,350000.0
2009-11-26 11:10:00,18.313,18.438,18.313,18.399,450000.0
2009-11-26 11:11:00,18.411,18.441,18.306,18.388,450000.0
2009-11-26 11:12:00,18.324,18.388,18.282,18.312,600000.0
2009-11-26 11:13:00,18.413,18.426,18.344,18.347,500000.0
2009-11-26 11:14:00,18.412,18.412,18.285,18.311,350000.0
2009-11-26 11:15:00,18.358,18.405,18.309,18.399,400000.0
2009-11-26 11:16:00,18.383,18.432,18.308,18.308,400000.0
2009-11-26 11:17:00,18.43,18.43,18.251,18.412,700000.0
2009-11-26 11:18:00,18.427,18.457,18.333,18.378,400000.0
2009-11-26 11:19:00,18.408,18.475,18.383,18.389,450000.0
2009-11-26 11:20:00,18.46,18.471,18.367,18.471,500000.0
2009-11-26 11:21:00,18.448,18.474,18.333,18.333,450000.0
2009-11-26 11:22:00,18.4,18.466,18.362,18.447,500000.0
2009-11-26 11:23:00,18.475,18.535,18.399,18.419,400000.0
2009-11-26 11:24:00,18.404,18.463,18.39,18.396,400000.0
2009-11-26 11:25:00,18.461,18.501,18.397,18.443,350000.0
2009-11-26 11:26:00,18.474,18.48,18.389,18.476,450000.0
2009-11-26 11:27:00,18.491,18.491,18.351,18.463,450000.0
2009-11-26 11:28:00,18.502,18.502,18.357,18.357,350000.0
2009-11-26 11:29:00,18.408,18.567,18.408,18.512,600000.0
2009-11-26 11:30:00,18.411,18.501,18.39,18.501,400000.0
2009-11-26 11:31:00,18.44,18.48,18.343,18.469,550000.0
2009-11-26 11:32:00,18.512,18.523,18.417,18.487,650000.0
2009-11-26 11:33:00,18.524,18.574,18.468,18.509,400000.0
2009-11-26 11:34:00,18.54,18.548,18.451,18.526,350000.0
2009-11-26 11:35:00,18.578,18.578,18.478,18.527,400000.0
2009-11-26 11:36:00,18.573,18.585,18.453,18.574,500000.0
2009-11-26 11:37:00,18.499,18.555,18.447,18.52,450000.0
2009-11-26 11:38:00,18.569,18.569,18.44,18.468,400000.0
2009-11-26 11:39:00,18.577,18.577,18.435,18.541,550000.0
2009-11-26 11:40:00,18.549,18.549,18.433,18.433,500000.0
2009-11-26 11:41:00,18.551,18.551,18.401,18.504,400000.0
2009-11-26 11:42:00,18.5,18.509,18.39,18.39,350000.0
2009-11-26 11:43:00,18.48,18.518,18.391,18.444,550000.0
2009-11-26 11:44:00,18.492,18.528,18.376,18.488,400000.0
2009-11-26 11:45:00,18.389,18.545,18.389,18.43,400000.0
2009-11-26 11:46:00,18.461,18.533,18.405,18.476,450000.0
2009-11-26 11:47:00,18.418,18.473,18.349,18.463,600000.0
2009-11-26 11:48:00,18.472,18.53,18.367,18.402,450000.0
2009-11-26 11:49:00,18.414,18.514,18.38,18.514,350000.0
2009-11-26 11:50:00,18.522,18.522,18.4,18.418,350000.0
2009-11-26 11:51:00,18.456,18.535,18.42,18.535,550000.0
2009-11-26 11:52:00,18.418,18.517,18.396,18.4,350000.0
2009-11-26 11:53:00,18.407,18.466,18.397,18.397,500000.0
2009-11-26 11:54:00,18.415,18.59,18.415,18.499,650000.0
2009-11-26 11:55:00,18.468,18.482,18.339,18.339,500000.0
2009-11-26 11:56:00,18.472,18.496,18.37,18.496,550000.0
2009-11-26 11:57:00,18.476,18.483,18.383,18.459,450000.0
2009-11-26 11:58:00,18.463,18.473,18.371,18.441,450000.0
2009-11-26 11:59:00,18.449,18.463,18.316,18.316,550000.0
2009-11-26 12:00:00,18.376,18.46,18.331,18.451,450000.0
2009-11-26 12:01:00,18.434,18.453,18.316,18.346,350000.0
2009-11-26 12:02:00,18.386,18.448,18.315,18.337,350000.0
2009-11-26 12:03:00,18.271,18.417,18.271,18.417,450000.0
2009-11-26 12:04:00,18.332,18.456,18.312,18.376,350000.0
2009-11-26 12:05:00,18.437,18.46,18.334,18.405,450000.0
2009-11-26 12:06:00,18.353,18.453,18.318,18.453,400000.0
2009-11-26 12:07:00,18.321,18.452,18.321,18.337,350000.0
2009-11-26 12:08:00,18.439,18.439,18.3,18.309,500000.0
2009-11-26 12:09:00,18.395,18.478,18.36,18.407,550000.0
2009-11-26 12:10:00,18.453,18.453,18.397,18.42,350000.0
2009-11-26 12:11:00,18.356,18.418,18.318,18.33,350000.0
2009-11-26 12:12:00,18.331,18.436,18.277,18.413,550000.0
2009-11-26 12:13:00,18.456,18.472,18.328,18.374,350000.0
2009-11-26 12:14:00,18.361,18.44,18.296,18.296,400000.0
2009-11-26 12:15:00,18.388,18.431,18.281,18.397,550000.0
2009-11-26 12:16:00,18.39,18.459,18.333,18.445,350000.0
2009-11-26 12:17:00,18.36,18.449,18.32,18.413,400000.0
2009-11-26 12:18:00,18.439,18.439,18.301,18.301,500000.0
2009-11-26 12:19:00,18.371,18.418,18.304,18.304,550000.0
2009-11-26 12:20:00,18.368,18.439,18.351,18.351,350000.0
2009-11-26 12:21:00,18.328,18.48,18.328,18.419,400000.0
2009-11-26 12:22:00,18.312,18.432,18.289,18.432,400000.0
2009-11-26 12:23:00,18.447,18.497,18.376,18.38,550000.0
2009-11-26 12:24:00,18.381,18.473,18.348,18.434,500000.0
2009-11-26 12:25:00,18.42,18.426,18.331,18.331,450000.0
2009-11-26 12:26:00,18.391,18.428,18.355,18.372,350000.0
2009-11-26 12:27:00,18.451,18.451,18.331,18.367,350000.0
2009-11-26 12:28:00,18.299,18.397,18.29,18.304,350000.0
2009-11-26 12:29:00,18.372,18.464,18.333,18.37,400000.0
2009-11-26 12:30:00,18.346,18.445,18.334,18.445,400000.0
2009-11-26 12:31:00,18.383,18.406,18.348,18.398,350000.0
2009-11-26 12:32:00,18.326,18.459,18.326,18.395,450000.0
2009-11-26 12:33:00,18.341,18.483,18.341,18.364,450000.0
2009-11-26 12:34:00,18.42,18.42,18.28,18.419,500000.0
2009-11-26 12:35:00,18.327,18.444,18.316,18.361,600000.0
2009-11-26 12:36:00,18.349,18.391,18.267,18.305,450000.0
2009-11-26 12:37:00,18.352,18.42,18.263,18.42,400000.0
2009-11-26 12:38:00,18.441,18.471,18.315,18.387,750000.0
2009-11-26 12:39:00,18.288,18.406,18.282,18.403,650000.0
2009-11-26 12:40:00,18.3,18.444,18.299,18.336,450000.0
2009-11-26 12:41:00,18.393,18.419,18.302,18.419,350000.0
2009-11-26 12:42:00,18.438,18.438,18.305,18.427,500000.0
2009-11-26 12:43:00,18.491,18.491,18.342,18.342,350000.0
2009-11-26 12:44:00,18.4,18.49,18.348,18.49,400000.0
2009-11-26 12:45:00,18.364,18.498,18.364,18.384,400000.0
2009-11-26 12:46:00,18.402,18.446,18.324,18.416,400000.0
2009-11-26 12:47:00,18.392,18.431,18.353,18.425,350000.0
2009-11-26 12:48:00,18.338,18.46,18.331,18.46,400000.0
2009-11-26 12:49:00,18.475,18.485,18.332,18.365,550000.0
2009-11-26 12:50:00,18.462,18.462,18.326,18.367,350000.0
2009-11-26 12:51:00,18.403,18.439,18.354,18.385,250000.0
2009-11-26 12:52:00,18.423,18.446,18.294,18.322,350000.0
2009-11-26 12:53:00,18.36,18.47,18.352,18.47,400000.0
2009-11-26 12:54:00,18.392,18.457,18.355,18.457,400000.0
2009-11-26 12:55:00,18.466,18.503,18.339,18.407,400000.0
2009-11-26 12:56:00,18.499,18.508,18.376,18.508,450000.0
2009-11-26 12:57:00,18.439,18.508,18.374,18.471,400000.0
2009-11-26 12:58:00,18.424,18.499,18.362,18.499,400000.0
2009-11-26 12:59:00,18.395,18.514,18.385,18.473,350000.0
2009-11-26 13:00:00,18.522,18.555,18.398,18.462,550000.0
2009-11-26 13:01:00,18.461,18.522,18.417,18.487,550000.0
2009-11-26 13:02:00,18.402,18.496,18.366,18.412,450000.0
2009-11-26 13:03:00,18.492,18.524,18.397,18.514,400000.0
2009-11-26 13:04:00,18.459,18.477,18.362,18.428,450000.0
2009-11-26 13:05:00,18.405,18.493,18.367,18.459,400000.0
2009-11-26 13:06:00,18.436,18.476,18.393,18.393,500000.0
2009-11-26 13:07:00,18.473,18.514,18.384,18.486,400000.0
2009-11-26 13:08:00,18.453,18.492,18.395,18.487,350000.0
2009-11-26 13:09:00,18.385,18.492,18.355,18.377,550000.0
2009-11-26 13:10:00,18.367,18.509,18.367,18.489,500000.0
2009-11-26 13:11:00,18.46,18.479,18.386,18.46,400000.0
2009-11-26 13:12:00,18.468,18.503,18.374,18.466,350000.0
2009-11-26 13:13:00,18.51,18.545,18.384,18.525,400000.0
2009-11-26 13:14:00,18.4,18.525,18.385,18.488,400000.0
2009-11-26 13:15:00,18.479,18.484,18.376,18.386,450000.0
2009-11-26 13:16:00,18.51,18.51,18.318,18.454,500000.0
2009-11-26 13:17:00,18.517,18.517,18.374,18.426,450000.0
2009-11-26 13:18:00,18.505,18.505,18.399,18.444,350000.0
2009-11-26 13:19:00,18.404,18.528,18.404,18.442,700000.0
2009-11-26 13:20:00,18.398,18.515,18.357,18.436,800000.0
2009-11-26 13:21:00,18.422,18.507,18.374,18.463,400000.0
2009-11-26 13:22:00,18.404,18.546,18.404,18.424,550000.0
2009-11-26 13:23:00,18.482,18.524,18.394,18.43,450000.0
2009-11-26 13:24:00,18.503,18.503,18.395,18.403,350000.0
2009-11-26 13:25:00,18.37,18.496,18.36,18.469,450000.0
2009-11-26 13:26:00,18.435,18.536,18.415,18.415,350000.0
2009-11-26 13:27:00,18.389,18.512,18.389,18.402,500000.0
2009-11-26 13:28:00,18.482,18.516,18.383,18.451,350000.0
2009-11-26 13:29:00,18.476,18.541,18.433,18.52,650000.0
2009-11-26 13:30:00,18.498,18.498,18.402,18.487,450000.0
2009-11-26 13:31:00,18.53,18.53,18.426,18.49,400000.0
2009-11-26 13:32:00,18.507,18.527,18.408,18.408,450000.0
2009-11-26 13:33:00,18.466,18.533,18.413,18.467,350000.0
2009-11-26 13:34:00,18.409,18.568,18.409,18.541,700000.0
2009-11-26 13:35:00,18.495,18.502,18.374,18.413,550000.0
2009-11-26 13:36:00,18.415,18.491,18.391,18.49,650000.0
2009-11-26 13:37:00,18.518,18.518,18.418,18.496,350000.0
2009-11-26 13:38:00,18.51,18.541,18.394,18.502,400000.0
2009-11-26 13:39:00,18.434,18.532,18.434,18.445,600000.0
2009-11-26 13:40:00,18.461,18.536,18.461,18.536,400000.0
2009-11-26 13:41:00,18.368,18.509,18.368,18.488,400000.0
2009-11-26 13:42:00,18.433,18.484,18.397,18.397,350000.0
2009-11-26 13:43:00,18.473,18.518,18.368,18.428,750000.0
2009-11-26 13:44:00,18.483,18.539,18.434,18.488,450000.0
2009-11-26 13:45:00,18.441,18.544,18.413,18.507,350000.0
2009-11-26 13:46:00,18.508,18.508,18.375,18.434,400000.0
2009-11-26 13:47:00,18.411,18.554,18.411,18.448,550000.0
2009-11-26 13:48:00,18.535,18.566,18.419,18.419,650000.0
2009-11-26 13:49:00,18.495,18.547,18.414,18.414,350000.0
2009-11-26 13:50:00,18.506,18.533,18.414,18.414,550000.0
2009-11-26 13:51:00,18.426,18.524,18.41,18.489,350000.0
2009-11-26 13:52:00,18.534,18.548,18.42,18.515,350000.0
2009-11-26 13:53:00,18.431,18.529,18.426,18.437,500000.0
2009-11-26 13:54:00,18.438,18.523,18.401,18.496,400000.0
2009-11-26 13:55:00,18.51,18.51,18.392,18.508,350000.0
2009-11-26 13:56:00,18.423,18.481,18.417,18.467,500000.0
2009-11-26 13:57:00,18.506,18.509,18.385,18.435,400000.0
2009-11-26 13:58:00,18.495,18.503,18.358,18.358,750000.0
2009-11-26 13:59:00,18.493,18.496,18.382,18.456,350000.0
2009-11-26 14:00:00,18.403,18.489,18.351,18.452,600000.0
2009-11-26 14:01:00,18.469,18.469,18.339,18.443,400000.0
2009-11-26 14:02:00,18.445,18.446,18.314,18.42,350000.0
2009-11-26 14:03:00,18.355,18.445,18.355,18.445,350000.0
2009-11-26 14:04:00,18.335,18.455,18.335,18.452,400000.0
2009-11-26 14:05:00,18.42,18.48,18.42,18.48,400000.0
2009-11-26 14:06:00,18.483,18.51,18.385,18.385,450000.0
2009-11-26 14:07:00,18.448,18.485,18.355,18.485,350000.0
2009-11-26 14:08:00,18.383,18.466,18.327,18.437,400000.0
2009-11-26 14:09:00,18.456,18.456,18.329,18.372,400000.0
2009-11-26 14:10:00,18.403,18.468,18.344,18.466,400000.0
2009-11-26 14:11:00,18.361,18.462,18.341,18.341,450000.0
2009-11-26 14:12:00,18.454,18.454,18.357,18.44,350000.0
2009-11-26 14:13:00,18.402,18.428,18.306,18.412,450000.0
2009-11-26 14:14:00,18.35,18.446,18.338,18.421,550000.0
2009-11-26 14:15:00,18.427,18.478,18.332,18.442,750000.0
2009-11-26 14:16:00,18.437,18.457,18.358,18.457,400000.0
2009-11-26 14:17:00,18.401,18.476,18.363,18.429,400000.0
2009-11-26 14:18:00,18.376,18.399,18.325,18.373,400000.0
2009-11-26 14:19:00,18.49,18.5,18.48,18.48,500000.0
2009-11-26 14:20:00,18.427,18.454,18.344,18.424,500000.0
2009-11-26 14:21:00,18.436,18.436,18.291,18.347,400000.0
2009-11-26 14:22:00,18.409,18.409,18.305,18.409,400000.0
2009-11-26 14:23:00,18.402,18.446,18.282,18.388,450000.0
2009-11-26 14:24:00,18.395,18.395,18.291,18.377,400000.0
2009-11-26 14:25:00,18.382,18.451,18.376,18.422,450000.0
2009-11-26 14:26:00,18.439,18.439,18.295,18.397,500000.0
2009-11-26 14:27:00,18.396,18.41,18.304,18.351,400000.0
2009-11-26 14:28:00,18.432,18.447,18.299,18.343,450000.0
2009-11-26 14:30:00,18.326,18.472,18.326,18.454,550000.0
2009-11-26 14:31:00,18.454,18.459,18.349,18.385,400000.0
2009-11-26 14:32:00,18.403,18.427,18.317,18.384,350000.0
2009-11-26 14:33:00,18.385,18.462,18.309,18.375,650000.0
2009-11-26 14:34:00,18.435,18.435,18.343,18.418,350000.0
2009-11-26 14:35:00,18.43,18.442,18.325,18.44,350000.0
2009-11-26 14:36:00,18.435,18.435,18.323,18.395,400000.0
2009-11-26 14:37:00,18.292,18.424,18.281,18.424,450000.0
2009-11-26 14:38:00,18.44,18.477,18.332,18.377,500000.0
2009-11-26 14:39:00,18.361,18.384,18.291,18.383,500000.0
2009-11-26 14:40:00,18.329,18.421,18.283,18.384,550000.0
2009-11-26 14:41:00,18.433,18.443,18.294,18.372,450000.0
2009-11-26 14:42:00,18.392,18.405,18.329,18.338,500000.0
2009-11-26 14:43:00,18.336,18.404,18.29,18.29,500000.0
2009-11-26 14:44:00,18.28,18.448,18.28,18.319,350000.0
2009-11-26 14:45:00,18.364,18.404,18.316,18.352,400000.0
2009-11-26 14:46:00,18.407,18.407,18.283,18.345,450000.0
2009-11-26 14:47:00,18.42,18.487,18.337,18.437,550000.0
2009-11-26 14:48:00,18.409,18.409,18.318,18.32,400000.0
2009-11-26 14:49:00,18.406,18.406,18.324,18.351,400000.0
2009-11-26 14:50:00,18.377,18.441,18.35,18.353,500000.0
2009-11-26 14:51:00,18.343,18.428,18.33,18.428,350000.0
2009-11-26 14:52:00,18.401,18.465,18.331,18.344,500000.0
2009-11-26 14:53:00,18.411,18.458,18.317,18.458,450000.0
2009-11-26 14:54:00,18.414,18.453,18.295,18.331,550000.0
2009-11-26 14:55:00,18.437,18.458,18.346,18.403,450000.0
2009-11-26 14:56:00,18.412,18.457,18.3,18.425,600000.0
2009-11-26 14:57:00,18.39,18.438,18.335,18.345,400000.0
2009-11-26 14:58:00,18.357,18.431,18.299,18.422,450000.0
2009-11-26 14:59:00,18.471,18.473,18.399,18.473,350000.0
2009-11-26 15:00:00,18.36,18.472,18.341,18.472,350000.0
2009-11-26 15:01:00,18.449,18.491,18.387,18.391,450000.0
2009-11-26 15:02:00,18.416,18.441,18.341,18.441,350000.0
2009-11-26 15:03:00,18.485,18.485,18.376,18.471,350000.0
2009-11-26 15:04:00,18.402,18.442,18.342,18.351,500000.0
2009-11-26 15:05:00,18.424,18.476,18.394,18.443,550000.0
2009-11-26 15:06:00,18.44,18.496,18.39,18.424,400000.0
2009-11-26 15:07:00,18.375,18.486,18.375,18.486,500000.0
2009-11-26 15:08:00,18.448,18.468,18.366,18.423,350000.0
2009-11-26 15:09:00,18.374,18.454,18.32,18.385,450000.0
2009-11-26 15:10:00,18.414,18.483,18.375,18.462,400000.0
2009-11-26 15:11:00,18.464,18.478,18.351,18.478,450000.0
2009-11-26 15:12:00,18.468,18.48,18.334,18.382,500000.0
2009-11-26 15:13:00,18.39,18.454,18.388,18.388,400000.0
2009-11-26 15:14:00,18.456,18.495,18.324,18.46,400000.0
2009-11-26 15:15:00,18.403,18.486,18.367,18.39,500000.0
2009-11-26 15:16:00,18.474,18.487,18.376,18.434,450000.0
2009-11-26 15:17:00,18.452,18.47,18.374,18.401,550000.0
2009-11-26 15:18:00,18.43,18.505,18.352,18.505,400000.0
2009-11-26 15:19:00,18.424,18.485,18.363,18.481,350000.0
2009-11-26 15:20:00,18.382,18.53,18.375,18.375,550000.0
2009-11-26 15:21:00,18.458,18.486,18.396,18.396,400000.0
2009-11-26 15:22:00,18.494,18.494,18.434,18.434,400000.0
2009-11-26 15:23:00,18.451,18.451,18.379,18.438,350000.0
2009-11-26 15:24:00,18.437,18.498,18.364,18.457,500000.0
2009-11-26 15:25:00,18.367,18.477,18.367,18.424,350000.0
2009-11-26 15:26:00,18.353,18.439,18.335,18.39,350000.0
2009-11-26 15:27:00,18.447,18.47,18.341,18.35,400000.0
2009-11-26 15:28:00,18.402,18.495,18.402,18.475,400000.0
2009-11-26 15:29:00,18.436,18.528,18.376,18.418,500000.0
2009-11-26 15:30:00,18.452,18.452,18.319,18.319,350000.0
2009-11-26 15:31:00,18.335,18.472,18.335,18.35,550000.0
2009-11-26 15:32:00,18.447,18.463,18.355,18.439,350000.0
2009-11-26 15:33:00,18.391,18.466,18.345,18.466,400000.0
2009-11-26 15:34:00,18.369,18.474,18.369,18.474,250000.0
2009-11-26 15:35:00,18.471,18.491,18.386,18.452,600000.0
2009-11-26 15:36:00,18.399,18.516,18.399,18.417,650000.0
2009-11-26 15:37:00,18.373,18.522,18.373,18.441,550000.0
2009-11-26 15:38:00,18.458,18.472,18.315,18.472,600000.0
2009-11-26 15:39:00,18.462,18.539,18.378,18.378,550000.0
2009-11-26 15:40:00,18.408,18.504,18.381,18.432,500000.0
2009-11-26 15:41:00,18.351,18.457,18.351,18.358,500000.0
2009-11-26 15:42:00,18.447,18.503,18.379,18.38,400000.0
2009-11-26 15:43:00,18.374,18.465,18.374,18.39,500000.0
2009-11-26 15:44:00,18.394,18.468,18.394,18.412,400000.0
2009-11-26 15:45:00,18.48,18.48,18.342,18.403,350000.0
2009-11-26 15:46:00,18.471,18.522,18.368,18.512,400000.0
2009-11-26 15:47:00,18.378,18.476,18.346,18.346,350000.0
2009-11-26 15:48:00,18.396,18.485,18.378,18.389,550000.0
2009-11-26 15:49:00,18.439,18.491,18.393,18.468,400000.0
2009-11-26 15:50:00,18.458,18.518,18.388,18.388,500000.0
2009-11-26 15:51:00,18.47,18.53,18.428,18.428,550000.0
2009-11-26 15:52:00,18.48,18.505,18.375,18.432,450000.0
2009-11-26 15:53:00,18.49,18.509,18.387,18.487,500000.0
2009-11-26 15:54:00,18.41,18.516,18.41,18.504,350000.0
2009-11-26 15:55:00,18.428,18.493,18.396,18.43,400000.0
2009-11-26 15:56:00,18.403,18.499,18.37,18.423,500000.0
2009-11-26 15:57:00,18.415,18.493,18.36,18.493,500000.0
2009-11-26 15:58:00,18.396,18.522,18.396,18.471,750000.0
2009-11-26 15:59:00,18.528,18.531,18.443,18.513,550000.0
2009-11-26 16:00:00,18.395,18.513,18.395,18.41,350000.0
2009-11-26 16:01:00,18.47,18.47,18.45,18.45,550000.0
2009-11-26 16:02:00,18.402,18.519,18.391,18.465,550000.0
2009-11-26 16:03:00,18.472,18.507,18.38,18.42,450000.0
2009-11-26 16:04:00,18.525,18.539,18.415,18.479,350000.0
2009-11-26 16:05:00,18.425,18.52,18.393,18.52,400000.0
2009-11-26 16:06:00,18.526,18.547,18.437,18.501,500000.0
2009-11-26 16:07:00,18.427,18.532,18.381,18.381,500000.0
2009-11-26 16:08:00,18.402,18.5,18.384,18.46,400000.0
2009-11-26 16:09:00,18.517,18.517,18.392,18.457,350000.0
2009-11-26 16:10:00,18.4,18.544,18.4,18.417,400000.0
2009-11-26 16:11:00,18.434,18.573,18.434,18.521,350000.0
2009-11-26 16:12:00,18.543,18.543,18.383,18.456,450000.0
2009-11-26 16:13:00,18.528,18.528,18.364,18.481,500000.0
2009-11-26 16:14:00,18.537,18.537,18.423,18.449,450000.0
2009-11-26 16:15:00,18.528,18.545,18.433,18.514,500000.0
2009-11-26 16:16:00,18.46,18.46,18.44,18.44,500000.0
2009-11-26 16:17:00,18.376,18.506,18.376,18.477,500000.0
2009-11-26 16:18:00,18.421,18.541,18.392,18.481,550000.0
2009-11-26 16:19:00,18.501,18.534,18.449,18.456,550000.0
2009-11-26 16:20:00,18.454,18.535,18.384,18.501,400000.0
2009-11-26 16:21:00,18.388,18.527,18.368,18.441,500000.0
2009-11-26 16:22:00,18.484,18.544,18.436,18.483,350000.0
2009-11-26 16:23:00,18.402,18.571,18.402,18.499,550000.0
2009-11-26 16:24:00,18.475,18.544,18.411,18.411,350000.0
2009-11-26 16:25:00,18.494,18.497,18.412,18.467,400000.0
2009-11-26 16:26:00,18.475,18.556,18.47,18.47,500000.0
2009-11-26 16:27:00,18.46,18.525,18.418,18.423,400000.0
2009-11-26 16:28:00,18.473,18.558,18.444,18.467,450000.0
2009-11-26 16:29:00,18.47,18.541,18.431,18.431,450000.0
2009-11-26 16:30:00,18.446,18.574,18.446,18.537,550000.0
2009-11-26 16:31:00,18.439,18.55,18.439,18.526,350000.0
2009-11-26 16:32:00,18.573,18.573,18.461,18.461,500000.0
2009-11-26 16:33:00,18.514,18.575,18.46,18.538,600000.0
2009-11-26 16:34:00,18.555,18.555,18.436,18.456,400000.0
2009-11-26 16:35:00,18.468,18.577,18.464,18.464,450000.0
2009-11-26 16:36:00,18.438,18.552,18.438,18.552,500000.0
2009-11-26 16:37:00,18.438,18.536,18.42,18.445,350000.0
2009-11-26 16:38:00,18.527,18.541,18.454,18.454,550000.0
2009-11-26 16:39:00,18.525,18.525,18.389,18.436,400000.0
2009-11-26 16:40:00,18.528,18.528,18.352,18.394,550000.0
2009-11-26 16:41:00,18.493,18.519,18.406,18.501,400000.0
2009-11-26 16:42:00,18.407,18.493,18.371,18.493,450000.0
2009-11-26 16:43:00,18.361,18.533,18.361,18.396,350000.0
2009-11-26 16:44:00,18.329,18.45,18.329,18.359,350000.0
2009-11-26 16:45:00,18.374,18.456,18.284,18.335,550000.0
2009-11-26 16:46:00,18.431,18.481,18.352,18.481,400000.0
2009-11-26 16:47:00,18.442,18.474,18.356,18.44,450000.0
2009-11-26 16:48:00,18.436,18.471,18.339,18.339,350000.0
2009-11-26 16:49:00,18.328,18.472,18.328,18.358,400000.0
2009-11-26 16:50:00,18.439,18.469,18.384,18.384,400000.0
2009-11-26 16:51:00,18.382,18.444,18.345,18.425,400000.0
2009-11-26 16:52:00,18.404,18.52,18.369,18.404,450000.0
2009-11-26 16:53:00,18.461,18.461,18.293,18.456,500000.0
2009-11-26 16:54:00,18.442,18.442,18.341,18.347,500000.0
2009-11-26 16:55:00,18.421,18.441,18.348,18.441,600000.0
2009-11-26 16:56:00,18.445,18.445,18.329,18.361,550000.0
2009-11-26 16:57:00,18.404,18.475,18.331,18.374,350000.0
2009-11-26 16:58:00,18.464,18.465,18.316,18.385,600000.0
2009-11-26 16:59:00,18.366,18.481,18.346,18.385,350000.0
2009-11-26 17:00:00,18.271,18.418,18.271,18.418,450000.0
2009-11-26 17:01:00,18.368,18.457,18.329,18.457,350000.0
2009-11-26 17:02:00,18.412,18.443,18.312,18.339,350000.0
2009-11-26 17:03:00,18.461,18.461,18.395,18.396,450000.0
2009-11-26 17:04:00,18.473,18.473,18.331,18.331,350000.0
2009-11-26 17:05:00,18.386,18.452,18.375,18.428,550000.0
2009-11-26 17:06:00,18.419,18.45,18.33,18.427,450000.0
2009-11-26 17:07:00,18.438,18.497,18.369,18.399,500000.0
2009-11-26 17:08:00,18.475,18.492,18.37,18.442,450000.0
2009-11-26 17:09:00,18.337,18.437,18.337,18.424,450000.0
2009-11-26 17:10:00,18.473,18.473,18.371,18.441,500000.0
2009-11-26 17:11:00,18.44,18.44,18.357,18.422,450000.0
2009-11-26 17:12:00,18.467,18.467,18.344,18.433,450000.0
2009-11-26 17:13:00,18.383,18.468,18.36,18.36,550000.0
2009-11-26 17:14:00,18.423,18.459,18.332,18.332,350000.0
2009-11-26 17:15:00,18.415,18.421,18.309,18.377,550000.0
2009-11-26 17:16:00,18.362,18.404,18.282,18.402,550000.0
2009-11-26 17:17:00,18.454,18.486,18.369,18.386,400000.0
2009-11-26 17:18:00,18.435,18.473,18.357,18.473,350000.0
2009-11-26 17:19:00,18.353,18.444,18.307,18.346,400000.0
2009-11-26 17:20:00,18.346,18.507,18.346,18.378,400000.0
2009-11-26 17:21:00,18.373,18.467,18.367,18.367,400000.0
2009-11-26 17:22:00,18.403,18.524,18.368,18.446,500000.0
2009-11-26 17:23:00,18.472,18.504,18.364,18.364,450000.0
2009-11-26 17:24:00,18.468,18.468,18.364,18.448,350000.0
2009-11-26 17:25:00,18.407,18.52,18.372,18.489,700000.0
2009-11-26 17:26:00,18.439,18.45,18.33,18.437,550000.0
2009-11-26 17:27:00,18.309,18.467,18.309,18.456,400000.0
2009-11-26 17:28:00,18.414,18.459,18.322,18.355,450000.0
2009-11-26 17:29:00,18.369,18.447,18.369,18.395,350000.0
2009-11-26 17:30:00,18.435,18.447,18.305,18.386,500000.0
2009-11-26 17:31:00,18.399,18.467,18.352,18.352,350000.0
2009-11-26 17:32:00,18.315,18.426,18.315,18.371,400000.0
2009-11-26 17:33:00,18.424,18.447,18.344,18.344,350000.0
2009-11-26 17:34:00,18.45,18.45,18.45,18.45,450000.0
2009-11-26 17:35:00,18.347,18.444,18.324,18.324,450000.0
2009-11-26 17:36:00,18.339,18.454,18.339,18.43,550000.0
2009-11-26 17:37:00,18.48,18.5,18.48,18.49,650000.0
2009-11-26 17:38:00,18.472,18.51,18.367,18.367,650000.0
2009-11-26 17:39:00,18.386,18.439,18.361,18.399,550000.0
2009-11-26 17:40:00,18.474,18.502,18.354,18.486,450000.0
2009-11-26 17:41:00,18.426,18.493,18.354,18.398,550000.0
2009-11-26 17:42:00,18.51,18.51,18.5,18.51,500000.0
2009-11-26 17:43:00,18.47,18.477,18.339,18.372,500000.0
2009-11-26 17:44:00,18.432,18.452,18.339,18.339,350000.0
2009-11-26 17:45:00,18.455,18.476,18.404,18.404,400000.0
2009-11-26 17:46:00,18.468,18.498,18.356,18.377,750000.0
2009-11-26 17:47:00,18.442,18.445,18.297,18.343,500000.0
2009-11-26 17:48:00,18.351,18.392,18.306,18.349,400000.0
2009-11-26 17:49:00,18.387,18.402,18.281,18.308,600000.0
2009-11-26 17:50:00,18.413,18.431,18.316,18.4,600000.0
2009-11-26 17:51:00,18.328,18.411,18.32,18.39,500000.0
2009-11-26 17:52:00,18.414,18.414,18.286,18.392,450000.0
2009-11-26 17:53:00,18.29,18.391,18.258,18.258,700000.0
2009-11-26 17:54:00,18.382,18.422,18.298,18.373,450000.0
2009-11-26 17:55:00,18.428,18.428,18.305,18.385,400000.0
2009-11-26 17:56:00,18.432,18.485,18.329,18.332,600000.0
2009-11-26 17:57:00,18.385,18.427,18.304,18.412,400000.0
2009-11-26 17:58:00,18.298,18.399,18.298,18.367,350000.0
2009-11-26 17:59:00,18.336,18.411,18.274,18.315,600000.0
2009-11-26 18:00:00,18.361,18.419,18.288,18.288,650000.0
2009-11-26 18:01:00,18.365,18.397,18.286,18.388,350000.0
2009-11-26 18:02:00,18.431,18.464,18.305,18.336,750000.0
2009-11-26 18:03:00,18.363,18.421,18.295,18.31,550000.0
2009-11-26 18:04:00,18.375,18.428,18.303,18.39,600000.0
2009-11-26 18:05:00,18.371,18.449,18.318,18.391,450000.0
2009-11-26 18:06:00,18.51,18.52,18.51,18.52,450000.0
2009-11-26 18:07:00,18.428,18.468,18.331,18.384,450000.0
2009-11-26 18:08:00,18.37,18.414,18.276,18.382,400000.0
2009-11-26 18:09:00,18.51,18.52,18.51,18.52,650000.0
2009-11-26 18:10:00,18.399,18.42,18.304,18.316,650000.0
2009-11-26 18:11:00,18.52,18.52,18.52,18.52,400000.0
2009-11-26 18:12:00,18.356,18.4,18.31,18.349,400000.0
2009-11-26 18:13:00,18.354,18.457,18.297,18.341,650000.0
2009-11-26 18:14:00,18.386,18.42,18.27,18.27,650000.0
2009-11-26 18:15:00,18.385,18.445,18.37,18.387,600000.0
2009-11-26 18:16:00,18.388,18.405,18.27,18.363,750000.0
2009-11-26 18:17:00,18.309,18.418,18.304,18.304,350000.0
2009-11-26 18:18:00,18.293,18.422,18.293,18.41,400000.0
2009-11-26 18:19:00,18.292,18.402,18.289,18.29,400000.0
2009-11-26 18:20:00,18.328,18.392,18.284,18.317,700000.0
2009-11-26 18:21:00,18.436,18.467,18.31,18.36,400000.0
2009-11-26 18:22:00,18.308,18.43,18.308,18.372,350000.0
2009-11-26 18:23:00,18.405,18.43,18.307,18.307,400000.0
2009-11-26 18:24:00,18.304,18.407,18.283,18.283,550000.0
2009-11-26 18:25:00,18.345,18.444,18.297,18.444,650000.0
2009-11-26 18:26:00,18.41,18.435,18.327,18.4,400000.0
2009-11-26 18:27:00,18.424,18.453,18.37,18.453,350000.0
2009-11-26 18:28:00,18.322,18.452,18.318,18.354,450000.0
2009-11-26 18:29:00,18.365,18.479,18.353,18.358,700000.0
2009-11-26 18:30:00,18.419,18.419,18.301,18.345,450000.0
2009-11-26 18:31:00,18.298,18.438,18.298,18.332,350000.0
2009-11-26 18:32:00,18.422,18.424,18.304,18.362,550000.0
2009-11-26 18:33:00,18.367,18.474,18.35,18.417,600000.0
2009-11-26 18:34:00,18.408,18.449,18.309,18.309,550000.0
2009-11-26 18:35:00,18.428,18.456,18.32,18.405,550000.0
2009-11-26 18:36:00,18.356,18.456,18.341,18.432,600000.0
2009-11-26 18:37:00,18.438,18.492,18.354,18.492,600000.0
2009-11-26 18:38:00,18.419,18.457,18.355,18.408,600000.0
2009-11-26 18:39:00,18.463,18.486,18.357,18.479,650000.0
2009-11-26 18:40:00,18.49,18.516,18.369,18.407,600000.0
2009-11-26 18:41:00,18.351,18.495,18.351,18.39,400000.0
2009-11-26 18:42:00,18.495,18.495,18.346,18.4,400000.0
2009-11-26 18:43:00,18.39,18.515,18.39,18.515,450000.0
2009-11-26 18:44:00,18.379,18.484,18.371,18.484,400000.0
2009-11-26 18:45:00,18.463,18.463,18.338,18.408,350000.0
2009-11-26 18:46:00,18.445,18.445,18.288,18.302,500000.0
2009-11-26 18:47:00,18.395,18.458,18.315,18.359,650000.0
2009-11-26 18:48:00,18.35,18.461,18.322,18.445,550000.0
2009-11-26 18:49:00,18.38,18.479,18.313,18.41,450000.0
2009-11-26 18:50:00,18.464,18.464,18.321,18.401,950000.0
2009-11-26 18:51:00,18.448,18.471,18.336,18.471,550000.0
2009-11-26 18:52:00,18.373,18.452,18.333,18.367,500000.0
2009-11-26 18:53:00,18.42,18.473,18.33,18.33,550000.0
2009-11-26 18:54:00,18.375,18.501,18.375,18.491,750000.0
2009-11-26 18:55:00,18.363,18.457,18.356,18.378,350000.0
2009-11-26 18:56:00,18.355,18.506,18.355,18.356,550000.0
2009-11-26 18:57:00,18.57,18.57,18.56,18.56,400000.0
2009-11-26 18:58:00,18.424,18.48,18.395,18.47,400000.0
2009-11-26 18:59:00,18.419,18.487,18.38,18.399,600000.0
2009-11-26 19:00:00,18.406,18.483,18.406,18.483,300000.0
2009-11-26 19:01:00,18.482,18.49,18.337,18.49,450000.0
2009-11-26 19:02:00,18.389,18.514,18.389,18.514,400000.0
2009-11-26 19:03:00,18.409,18.525,18.409,18.513,400000.0
2009-11-26 19:04:00,18.46,18.499,18.356,18.458,450000.0
2009-11-26 19:05:00,18.427,18.52,18.364,18.38,450000.0
2009-11-26 19:06:00,18.459,18.488,18.372,18.488,400000.0
2009-11-26 19:07:00,18.437,18.511,18.379,18.462,400000.0
2009-11-26 19:08:00,18.491,18.491,18.381,18.407,400000.0
2009-11-26 19:09:00,18.475,18.517,18.383,18.468,500000.0
2009-11-26 19:10:00,18.507,18.529,18.393,18.477,650000.0
2009-11-26 19:11:00,18.505,18.514,18.405,18.514,550000.0
2009-11-26 19:12:00,18.48,18.48,18.386,18.401,350000.0
2009-11-26 19:13:00,18.447,18.568,18.429,18.501,600000.0
2009-11-26 19:14:00,18.503,18.518,18.369,18.491,550000.0
2009-11-26 19:15:00,18.432,18.471,18.365,18.42,550000.0
2009-11-26 19:16:00,18.507,18.507,18.39,18.39,350000.0
2009-11-26 19:17:00,18.395,18.497,18.379,18.49,550000.0
2009-11-26 19:18:00,18.441,18.528,18.411,18.505,400000.0
2009-11-26 19:19:00,18.422,18.478,18.374,18.468,350000.0
2009-11-26 19:20:00,18.423,18.462,18.415,18.462,350000.0
2009-11-26 19:21:00,18.479,18.537,18.42,18.537,350000.0
2009-11-26 19:22:00,18.494,18.53,18.452,18.529,450000.0
2009-11-26 19:25:00,18.446,18.574,18.441,18.491,350000.0
2009-11-26 19:26:00,18.387,18.473,18.341,18.389,500000.0
2009-11-26 19:28:00,18.424,18.513,18.424,18.431,500000.0
2009-11-26 19:29:00,18.445,18.477,18.365,18.365,400000.0
2009-11-26 19:30:00,18.481,18.516,18.375,18.486,750000.0
2009-11-26 19:31:00,18.402,18.551,18.402,18.458,600000.0
2009-11-26 19:32:00,18.487,18.527,18.41,18.527,350000.0
2009-11-26 19:33:00,18.498,18.544,18.408,18.544,400000.0
2009-11-26 19:34:00,18.486,18.57,18.444,18.444,650000.0
2009-11-26 19:35:00,18.425,18.501,18.402,18.458,400000.0
2009-11-26 19:36:00,18.465,18.52,18.403,18.52,550000.0
2009-11-26 19:37:00,18.405,18.498,18.405,18.498,500000.0
2009-11-26 19:38:00,18.518,18.518,18.379,18.404,450000.0
2009-11-26 19:40:00,18.403,18.531,18.403,18.469,700000.0
2009-11-26 19:41:00,18.434,18.486,18.344,18.404,500000.0
2009-11-26 19:42:00,18.421,18.531,18.408,18.443,500000.0
2009-11-26 19:43:00,18.424,18.521,18.424,18.521,350000.0
2009-11-26 19:44:00,18.542,18.567,18.432,18.543,550000.0
2009-11-26 19:45:00,18.421,18.545,18.421,18.517,500000.0
2009-11-26 19:46:00,18.542,18.548,18.428,18.448,550000.0
2009-11-26 19:47:00,18.507,18.531,18.413,18.432,350000.0
2009-11-26 19:48:00,18.503,18.503,18.399,18.448,500000.0
2009-11-26 19:49:00,18.527,18.529,18.415,18.448,350000.0
2009-11-26 19:50:00,18.441,18.544,18.386,18.439,800000.0
2009-11-26 19:51:00,18.456,18.539,18.413,18.47,400000.0
2009-11-26 19:52:00,18.476,18.525,18.4,18.463,550000.0
2009-11-26 19:53:00,18.555,18.56,18.453,18.541,500000.0
2009-11-26 19:54:00,18.434,18.544,18.434,18.537,400000.0
2009-11-26 19:55:00,18.473,18.549,18.42,18.492,400000.0
2009-11-26 19:56:00,18.548,18.566,18.479,18.507,400000.0
2009-11-26 19:57:00,18.463,18.569,18.463,18.569,450000.0
2009-11-26 19:58:00,18.542,18.562,18.464,18.551,350000.0
2009-11-26 19:59:00,18.46,18.562,18.449,18.551,550000.0
2009-11-26 20:00:00,18.533,18.533,18.388,18.514,650000.0
2009-11-26 20:01:00,18.517,18.576,18.464,18.518,850000.0
2009-11-26 20:02:00,18.558,18.604,18.475,18.504,600000.0
2009-11-26 20:03:00,18.523,18.609,18.479,18.574,800000.0
2009-11-26 20:04:00,18.504,18.59,18.504,18.554,500000.0
2009-11-26 20:05:00,18.584,18.596,18.511,18.541,500000.0
2009-11-26 20:06:00,18.474,18.613,18.459,18.459,850000.0
2009-11-26 20:07:00,18.544,18.647,18.507,18.527,800000.0
2009-11-26 20:08:00,18.473,18.566,18.467,18.538,350000.0
2009-11-26 20:09:00,18.617,18.628,18.488,18.508,900000.0
2009-11-26 20:10:00,18.598,18.644,18.517,18.517,500000.0
2009-11-26 20:11:00,18.524,18.596,18.471,18.596,800000.0
2009-11-26 20:12:00,18.585,18.587,18.474,18.548,450000.0
2009-11-26 20:13:00,18.563,18.594,18.513,18.586,450000.0
2009-11-26 20:14:00,18.495,18.676,18.488,18.488,1000000.0
2009-11-26 20:15:00,18.507,18.634,18.507,18.575,600000.0
2009-11-26 20:20:00,18.567,18.602,18.509,18.527,450000.0
2009-11-26 20:30:00,18.564,18.599,18.501,18.563,350000.0
2009-11-26 20:39:00,18.495,18.623,18.495,18.523,400000.0
2009-11-26 20:40:00,18.506,18.593,18.48,18.593,1150000.0
2009-11-26 20:46:00,18.51,18.616,18.509,18.509,350000.0
2009-11-26 20:50:00,18.568,18.604,18.453,18.604,350000.0
2009-11-26 20:58:00,18.606,18.612,18.493,18.612,550000.0
2009-11-26 21:00:00,18.551,18.603,18.458,18.601,550000.0
2009-11-26 21:10:00,18.469,18.599,18.469,18.517,350000.0
2009-11-26 21:14:00,18.571,18.604,18.518,18.545,450000.0
2009-11-26 21:20:00,18.603,18.603,18.484,18.594,400000.0
2009-11-26 21:28:00,18.549,18.593,18.479,18.593,350000.0
2009-11-26 21:30:00,18.552,18.598,18.467,18.594,350000.0
2009-11-26 21:31:00,18.567,18.61,18.474,18.583,700000.0
2009-11-26 21:40:00,18.604,18.604,18.513,18.558,400000.0
2009-11-26 21:43:00,18.511,18.635,18.459,18.459,450000.0
2009-11-26 21:50:00,18.587,18.597,18.514,18.527,450000.0
2009-11-26 21:52:00,18.463,18.611,18.461,18.461,550000.0
2009-11-26 22:00:00,18.568,18.604,18.513,18.558,400000.0
2009-11-26 22:02:00,18.527,18.575,18.457,18.485,500000.0
2009-11-26 22:05:00,18.599,18.602,18.484,18.602,500000.0
2009-11-26 22:06:00,18.478,18.597,18.455,18.545,500000.0
2009-11-26 22:10:00,18.604,18.604,18.491,18.545,400000.0
2009-11-26 22:20:00,18.576,18.604,18.496,18.512,350000.0
2009-11-26 22:21:00,18.464,18.564,18.438,18.559,600000.0
2009-11-26 22:30:00,18.56,18.598,18.487,18.541,650000.0
2009-11-26 22:40:00,18.452,18.599,18.452,18.518,400000.0
2009-11-26 22:43:00,18.491,18.603,18.489,18.54,400000.0
2009-11-26 22:47:00,18.603,18.603,18.53,18.603,250000.0
2009-11-26 22:48:00,18.57,18.581,18.449,18.507,450000.0
2009-11-26 22:50:00,18.488,18.604,18.453,18.563,500000.0
2009-11-26 22:52:00,18.608,18.639,18.492,18.542,450000.0
2009-11-26 22:56:00,18.58,18.604,18.467,18.564,350000.0
2009-11-26 23:00:00,18.587,18.587,18.463,18.577,500000.0
2009-11-26 23:05:00,18.65,18.65,18.65,18.65,300000.0
2009-11-26 23:10:00,18.515,18.561,18.459,18.561,300000.0
2009-11-26 23:20:00,18.545,18.604,18.484,18.558,300000.0
2009-11-26 23:22:00,18.63,18.63,18.63,18.63,500000.0
2009-11-26 23:30:00,18.583,18.603,18.502,18.555,500000.0
2009-11-26 23:40:00,18.469,18.604,18.468,18.581,1600000.0
2009-11-26 23:41:00,18.621,18.634,18.521,18.521,450000.0
2009-11-26 23:50:00,18.558,18.586,18.489,18.54,550000.0
2009-11-26 23:59:00,18.596,18.602,18.473,18.602,450000.0
2009-11-27 00:00:00,18.598,18.604,18.455,18.467,400000.0
2009-11-27 00:01:00,18.61,18.61,18.58,18.58,400000.0
2009-11-27 00:04:00,18.58,18.58,18.57,18.57,400000.0
2009-11-27 00:06:00,18.57,18.57,18.56,18.56,400000.0
2009-11-27 00:07:00,18.57,18.57,18.57,18.57,400000.0
2009-11-27 00:09:00,18.55,18.55,18.54,18.54,400000.0
2009-11-27 00:10:00,18.529,18.584,18.498,18.498,400000.0
2009-11-27 00:11:00,18.48,18.48,18.47,18.48,350000.0
2009-11-27 00:13:00,18.48,18.49,18.48,18.49,350000.0
2009-11-27 00:15:00,18.579,18.6,18.475,18.592,350000.0
2009-11-27 00:16:00,18.531,18.574,18.437,18.556,500000.0
2009-11-27 00:17:00,18.533,18.548,18.416,18.422,400000.0
2009-11-27 00:18:00,18.53,18.54,18.53,18.53,350000.0
2009-11-27 00:19:00,18.52,18.53,18.52,18.53,350000.0
2009-11-27 00:20:00,18.504,18.579,18.488,18.5,350000.0
2009-11-27 00:21:00,18.568,18.568,18.556,18.556,100000.0
2009-11-27 00:22:00,18.607,18.633,18.491,18.598,250000.0
2009-11-27 00:23:00,18.56,18.57,18.56,18.57,400000.0
2009-11-27 00:24:00,18.624,18.637,18.544,18.544,400000.0
2009-11-27 00:25:00,18.58,18.58,18.58,18.58,550000.0
2009-11-27 00:26:00,18.503,18.656,18.503,18.582,550000.0
2009-11-27 00:27:00,18.55,18.57,18.55,18.56,700000.0
2009-11-27 00:29:00,18.57,18.57,18.54,18.54,700000.0
2009-11-27 00:30:00,18.581,18.591,18.478,18.509,700000.0
2009-11-27 00:31:00,18.52,18.53,18.52,18.53,400000.0
2009-11-27 00:32:00,18.588,18.639,18.522,18.639,400000.0
2009-11-27 00:34:00,18.5,18.5,18.5,18.5,450000.0
2009-11-27 00:35:00,18.544,18.62,18.487,18.586,450000.0
2009-11-27 00:37:00,18.48,18.49,18.48,18.49,450000.0
2009-11-27 00:39:00,18.651,18.651,18.552,18.645,450000.0
2009-11-27 00:40:00,18.523,18.596,18.448,18.486,600000.0
2009-11-27 00:41:00,18.534,18.641,18.527,18.542,300000.0
2009-11-27 00:42:00,18.639,18.639,18.519,18.633,300000.0
2009-11-27 00:44:00,18.553,18.647,18.503,18.503,350000.0
2009-11-27 00:45:00,18.57,18.677,18.523,18.624,550000.0
2009-11-27 00:46:00,18.607,18.636,18.51,18.636,550000.0
2009-11-27 00:47:00,18.606,18.606,18.486,18.536,350000.0
2009-11-27 00:49:00,18.529,18.667,18.525,18.603,300000.0
2009-11-27 00:50:00,18.569,18.604,18.499,18.499,500000.0
2009-11-27 00:52:00,18.48,18.48,18.47,18.47,250000.0
2009-11-27 00:53:00,18.559,18.602,18.55,18.602,250000.0
2009-11-27 00:54:00,18.48,18.48,18.47,18.47,550000.0
2009-11-27 00:55:00,18.46,18.46,18.46,18.46,550000.0
2009-11-27 00:56:00,18.45,18.45,18.45,18.45,550000.0
2009-11-27 00:57:00,18.46,18.46,18.46,18.46,550000.0
2009-11-27 00:58:00,18.45,18.46,18.45,18.46,550000.0
2009-11-27 00:59:00,18.596,18.603,18.478,18.588,550000.0
2009-11-27 01:00:00,18.485,18.622,18.458,18.549,1200000.0
2009-11-27 01:01:00,18.599,18.607,18.484,18.568,900000.0
2009-11-27 01:02:00,18.599,18.599,18.476,18.482,500000.0
2009-11-27 01:03:00,18.553,18.587,18.437,18.547,1200000.0
2009-11-27 01:04:00,18.544,18.602,18.439,18.447,700000.0
2009-11-27 01:05:00,18.559,18.639,18.468,18.468,800000.0
2009-11-27 01:06:00,18.544,18.577,18.443,18.557,550000.0
2009-11-27 01:07:00,18.555,18.575,18.448,18.539,450000.0
2009-11-27 01:08:00,18.56,18.568,18.449,18.544,700000.0
2009-11-27 01:09:00,18.509,18.545,18.419,18.419,750000.0
2009-11-27 01:10:00,18.518,18.518,18.343,18.462,700000.0
2009-11-27 01:11:00,18.361,18.492,18.361,18.483,900000.0
2009-11-27 01:12:00,18.443,18.497,18.358,18.497,850000.0
2009-11-27 01:13:00,18.478,18.484,18.36,18.484,750000.0
2009-11-27 01:14:00,18.514,18.576,18.4,18.4,550000.0
2009-11-27 01:15:00,18.462,18.492,18.346,18.491,450000.0
2009-11-27 01:16:00,18.517,18.527,18.403,18.447,500000.0
2009-11-27 01:17:00,18.448,18.567,18.428,18.547,700000.0
2009-11-27 01:18:00,18.507,18.537,18.41,18.427,800000.0
2009-11-27 01:19:00,18.466,18.56,18.423,18.529,1100000.0
2009-11-27 01:20:00,18.495,18.562,18.439,18.439,350000.0
2009-11-27 01:21:00,18.532,18.537,18.411,18.501,400000.0
2009-11-27 01:22:00,18.452,18.548,18.409,18.548,400000.0
2009-11-27 01:23:00,18.466,18.557,18.383,18.437,550000.0
2009-11-27 01:24:00,18.557,18.557,18.437,18.499,550000.0
2009-11-27 01:25:00,18.526,18.577,18.458,18.47,350000.0
2009-11-27 01:26:00,18.576,18.623,18.478,18.513,550000.0
2009-11-27 01:27:00,18.555,18.56,18.412,18.528,1100000.0
2009-11-27 01:28:00,18.459,18.596,18.447,18.57,950000.0
2009-11-27 01:29:00,18.535,18.547,18.353,18.382,550000.0
2009-11-27 01:30:00,18.52,18.546,18.389,18.49,1400000.0
2009-11-27 01:31:00,18.579,18.579,18.413,18.413,450000.0
2009-11-27 01:32:00,18.512,18.54,18.412,18.523,750000.0
2009-11-27 01:33:00,18.519,18.525,18.393,18.497,400000.0
2009-11-27 01:34:00,18.482,18.486,18.382,18.452,450000.0
2009-11-27 01:35:00,18.422,18.511,18.346,18.485,500000.0
2009-11-27 01:36:00,18.381,18.471,18.322,18.327,400000.0
2009-11-27 01:37:00,18.35,18.486,18.35,18.359,550000.0
2009-11-27 01:38:00,18.453,18.477,18.376,18.431,500000.0
2009-11-27 01:39:00,18.47,18.47,18.271,18.379,500000.0
2009-11-27 01:40:00,18.438,18.463,18.33,18.414,500000.0
2009-11-27 01:41:00,18.377,18.47,18.336,18.433,750000.0
2009-11-27 01:42:00,18.384,18.545,18.362,18.487,1050000.0
2009-11-27 01:43:00,18.43,18.506,18.348,18.348,450000.0
2009-11-27 01:44:00,18.343,18.449,18.341,18.434,350000.0
2009-11-27 01:45:00,18.468,18.474,18.343,18.459,550000.0
2009-11-27 01:46:00,18.465,18.465,18.331,18.331,450000.0
2009-11-27 01:47:00,18.428,18.48,18.339,18.435,400000.0
2009-11-27 01:48:00,18.366,18.47,18.366,18.459,400000.0
2009-11-27 01:49:00,18.451,18.482,18.385,18.443,400000.0
2009-11-27 01:50:00,18.424,18.424,18.288,18.415,850000.0
2009-11-27 01:51:00,18.397,18.487,18.359,18.359,400000.0
2009-11-27 01:52:00,18.383,18.469,18.353,18.353,600000.0
2009-11-27 01:53:00,18.395,18.517,18.395,18.451,800000.0
2009-11-27 01:54:00,18.323,18.455,18.302,18.346,750000.0
2009-11-27 01:55:00,18.339,18.467,18.339,18.467,250000.0
2009-11-27 01:56:00,18.469,18.469,18.349,18.357,400000.0
2009-11-27 01:57:00,18.476,18.476,18.336,18.336,400000.0
2009-11-27 01:58:00,18.368,18.498,18.368,18.418,350000.0
2009-11-27 01:59:00,18.427,18.466,18.314,18.432,400000.0
2009-11-27 02:00:00,18.44,18.44,18.43,18.43,500000.0
2009-11-27 02:01:00,18.438,18.471,18.381,18.43,500000.0
2009-11-27 02:02:00,18.3,18.44,18.3,18.426,650000.0
2009-11-27 02:03:00,18.39,18.477,18.39,18.453,450000.0
2009-11-27 02:04:00,18.414,18.42,18.307,18.41,600000.0
2009-11-27 02:05:00,18.424,18.431,18.312,18.405,500000.0
2009-11-27 02:06:00,18.409,18.508,18.391,18.402,900000.0
2009-11-27 02:07:00,18.428,18.439,18.338,18.429,400000.0
2009-11-27 02:08:00,18.402,18.452,18.288,18.288,650000.0
2009-11-27 02:09:00,18.464,18.495,18.366,18.495,500000.0
2009-11-27 02:10:00,18.393,18.471,18.319,18.453,500000.0
2009-11-27 02:11:00,18.35,18.438,18.348,18.438,400000.0
2009-11-27 02:12:00,18.476,18.476,18.392,18.402,850000.0
2009-11-27 02:13:00,18.43,18.464,18.315,18.446,900000.0
2009-11-27 02:14:00,18.312,18.447,18.311,18.333,800000.0
2009-11-27 02:15:00,18.472,18.498,18.313,18.364,700000.0
2009-11-27 02:16:00,18.426,18.433,18.301,18.433,700000.0
2009-11-27 02:17:00,18.406,18.44,18.319,18.44,550000.0
2009-11-27 02:18:00,18.338,18.468,18.338,18.428,750000.0
2009-11-27 02:19:00,18.406,18.459,18.365,18.412,700000.0
2009-11-27 02:20:00,18.45,18.453,18.321,18.422,800000.0
2009-11-27 02:21:00,18.355,18.44,18.291,18.429,1050000.0
2009-11-27 02:22:00,18.385,18.462,18.336,18.416,800000.0
2009-11-27 02:23:00,18.371,18.507,18.328,18.396,750000.0
2009-11-27 02:24:00,18.346,18.444,18.346,18.383,550000.0
2009-11-27 02:25:00,18.459,18.52,18.352,18.409,700000.0
2009-11-27 02:26:00,18.434,18.465,18.373,18.429,650000.0
2009-11-27 02:27:00,18.453,18.505,18.406,18.464,550000.0
2009-11-27 02:28:00,18.36,18.428,18.336,18.366,500000.0
2009-11-27 02:29:00,18.419,18.452,18.3,18.452,600000.0
2009-11-27 02:30:00,18.429,18.444,18.322,18.436,400000.0
2009-11-27 02:31:00,18.427,18.463,18.321,18.429,400000.0
2009-11-27 02:32:00,18.436,18.436,18.292,18.292,400000.0
2009-11-27 02:33:00,18.361,18.444,18.294,18.444,250000.0
2009-11-27 02:34:00,18.455,18.513,18.394,18.414,450000.0
2009-11-27 02:35:00,18.463,18.464,18.358,18.408,450000.0
2009-11-27 02:36:00,18.331,18.465,18.313,18.406,450000.0
2009-11-27 02:37:00,18.361,18.465,18.332,18.366,500000.0
2009-11-27 02:38:00,18.432,18.439,18.315,18.315,350000.0
2009-11-27 02:39:00,18.436,18.436,18.302,18.412,750000.0
2009-11-27 02:40:00,18.379,18.483,18.379,18.455,300000.0
2009-11-27 02:41:00,18.364,18.431,18.364,18.431,250000.0
2009-11-27 02:42:00,18.389,18.462,18.318,18.326,1050000.0
2009-11-27 02:43:00,18.349,18.509,18.349,18.453,1000000.0
2009-11-27 02:44:00,18.344,18.426,18.253,18.426,1200000.0
2009-11-27 02:45:00,18.385,18.398,18.261,18.311,1000000.0
2009-11-27 02:46:00,18.299,18.403,18.27,18.27,450000.0
2009-11-27 02:47:00,18.313,18.442,18.283,18.305,800000.0
2009-11-27 02:48:00,18.301,18.439,18.301,18.409,400000.0
2009-11-27 02:49:00,18.339,18.407,18.264,18.334,650000.0
2009-11-27 02:50:00,18.316,18.413,18.292,18.292,350000.0
2009-11-27 02:51:00,18.402,18.402,18.266,18.299,400000.0
2009-11-27 02:52:00,18.388,18.422,18.285,18.394,900000.0
2009-11-27 02:53:00,18.401,18.433,18.313,18.42,750000.0
2009-11-27 02:54:00,18.314,18.436,18.299,18.374,600000.0
2009-11-27 02:55:00,18.399,18.399,18.266,18.378,350000.0
2009-11-27 02:56:00,18.395,18.402,18.25,18.347,350000.0
2009-11-27 02:57:00,18.356,18.399,18.265,18.38,750000.0
2009-11-27 02:58:00,18.296,18.473,18.296,18.332,650000.0
2009-11-27 02:59:00,18.438,18.445,18.309,18.445,1050000.0
2009-11-27 03:00:00,18.289,18.436,18.264,18.43,400000.0
2009-11-27 03:01:00,18.369,18.441,18.295,18.4,400000.0
2009-11-27 03:02:00,18.419,18.419,18.322,18.395,350000.0
2009-11-27 03:03:00,18.346,18.46,18.329,18.413,500000.0
2009-11-27 03:04:00,18.429,18.446,18.298,18.33,450000.0
2009-11-27 03:05:00,18.434,18.436,18.331,18.395,500000.0
2009-11-27 03:06:00,18.384,18.407,18.298,18.3,300000.0
2009-11-27 03:07:00,18.418,18.421,18.317,18.35,350000.0
2009-11-27 03:08:00,18.323,18.44,18.313,18.324,350000.0
2009-11-27 03:09:00,18.419,18.428,18.323,18.391,1600000.0
2009-11-27 03:10:00,18.413,18.421,18.307,18.388,400000.0
2009-11-27 03:11:00,18.432,18.432,18.305,18.425,550000.0
2009-11-27 03:12:00,18.429,18.429,18.258,18.272,550000.0
2009-11-27 03:13:00,18.399,18.442,18.356,18.356,350000.0
2009-11-27 03:14:00,18.349,18.427,18.295,18.409,550000.0
2009-11-27 03:15:00,18.308,18.406,18.27,18.287,350000.0
2009-11-27 03:16:00,18.442,18.442,18.308,18.322,250000.0
2009-11-27 03:17:00,18.417,18.417,18.274,18.274,550000.0
2009-11-27 03:18:00,18.434,18.434,18.311,18.422,350000.0
2009-11-27 03:19:00,18.428,18.428,18.272,18.411,1250000.0
2009-11-27 03:20:00,18.306,18.381,18.227,18.381,500000.0
2009-11-27 03:21:00,18.271,18.357,18.271,18.277,200000.0
2009-11-27 03:22:00,18.363,18.404,18.253,18.404,300000.0
2009-11-27 03:23:00,18.342,18.425,18.318,18.425,400000.0
2009-11-27 03:24:00,18.431,18.441,18.312,18.388,300000.0
2009-11-27 03:25:00,18.394,18.417,18.336,18.41,450000.0
2009-11-27 03:26:00,18.441,18.441,18.441,18.441,50000.0
2009-11-27 03:27:00,18.411,18.43,18.354,18.43,200000.0
2009-11-27 03:28:00,18.401,18.411,18.271,18.357,350000.0
2009-11-27 03:29:00,18.449,18.47,18.345,18.47,400000.0
2009-11-27 03:30:00,18.385,18.457,18.322,18.448,400000.0
2009-11-27 03:31:00,18.395,18.458,18.347,18.368,400000.0
2009-11-27 03:32:00,18.422,18.462,18.389,18.421,350000.0
2009-11-27 03:33:00,18.43,18.46,18.366,18.391,350000.0
2009-11-27 03:34:00,18.468,18.475,18.359,18.404,550000.0
2009-11-27 03:35:00,18.446,18.481,18.363,18.481,300000.0
2009-11-27 03:36:00,18.417,18.46,18.343,18.343,400000.0
2009-11-27 03:37:00,18.452,18.456,18.308,18.456,500000.0
2009-11-27 03:38:00,18.446,18.528,18.41,18.41,400000.0
2009-11-27 03:39:00,18.477,18.492,18.347,18.401,850000.0
2009-11-27 03:40:00,18.499,18.499,18.379,18.487,350000.0
2009-11-27 03:41:00,18.455,18.521,18.413,18.477,500000.0
2009-11-27 03:42:00,18.45,18.467,18.32,18.378,500000.0
2009-11-27 03:43:00,18.299,18.437,18.299,18.415,250000.0
2009-11-27 03:44:00,18.481,18.481,18.386,18.386,450000.0
2009-11-27 03:45:00,18.442,18.464,18.325,18.325,350000.0
2009-11-27 03:46:00,18.334,18.454,18.333,18.37,550000.0
2009-11-27 03:47:00,18.385,18.444,18.287,18.403,400000.0
2009-11-27 03:48:00,18.455,18.457,18.302,18.457,700000.0
2009-11-27 03:49:00,18.318,18.448,18.318,18.43,800000.0
2009-11-27 03:50:00,18.455,18.455,18.313,18.313,500000.0
2009-11-27 03:51:00,18.438,18.438,18.316,18.316,450000.0
2009-11-27 03:52:00,18.42,18.453,18.39,18.397,200000.0
2009-11-27 03:53:00,18.469,18.5,18.371,18.474,450000.0
2009-11-27 03:54:00,18.359,18.473,18.359,18.47,450000.0
2009-11-27 03:55:00,18.422,18.422,18.308,18.357,350000.0
2009-11-27 03:56:00,18.355,18.467,18.355,18.373,500000.0
2009-11-27 03:57:00,18.421,18.437,18.318,18.318,350000.0
2009-11-27 03:58:00,18.351,18.387,18.331,18.353,250000.0
2009-11-27 03:59:00,18.401,18.482,18.33,18.442,1600000.0
2009-11-27 04:00:00,18.472,18.491,18.34,18.373,450000.0
2009-11-27 04:01:00,18.446,18.446,18.307,18.378,300000.0
2009-11-27 04:02:00,18.299,18.411,18.262,18.367,550000.0
2009-11-27 04:03:00,18.441,18.443,18.398,18.424,400000.0
2009-11-27 04:04:00,18.413,18.443,18.37,18.441,350000.0
2009-11-27 04:05:00,18.372,18.408,18.273,18.393,350000.0
2009-11-27 04:06:00,18.414,18.447,18.323,18.443,400000.0
2009-11-27 04:07:00,18.386,18.424,18.319,18.319,350000.0
2009-11-27 04:08:00,18.43,18.45,18.381,18.408,350000.0
2009-11-27 04:09:00,18.348,18.484,18.326,18.326,950000.0
2009-11-27 04:10:00,18.332,18.431,18.301,18.314,400000.0
2009-11-27 04:11:00,18.414,18.435,18.361,18.373,550000.0
2009-11-27 04:12:00,18.382,18.419,18.336,18.385,500000.0
2009-11-27 04:13:00,18.31,18.442,18.303,18.303,350000.0
2009-11-27 04:14:00,18.389,18.389,18.284,18.376,350000.0
2009-11-27 04:15:00,18.44,18.44,18.357,18.389,250000.0
2009-11-27 04:16:00,18.344,18.433,18.281,18.433,350000.0
2009-11-27 04:17:00,18.392,18.4,18.313,18.384,400000.0
2009-11-27 04:18:00,18.413,18.413,18.307,18.314,450000.0
2009-11-27 04:19:00,18.428,18.428,18.262,18.356,700000.0
2009-11-27 04:20:00,18.308,18.432,18.28,18.28,550000.0
2009-11-27 04:21:00,18.386,18.454,18.321,18.439,450000.0
2009-11-27 04:22:00,18.386,18.445,18.313,18.369,500000.0
2009-11-27 04:23:00,18.4,18.422,18.33,18.421,400000.0
2009-11-27 04:24:00,18.397,18.426,18.376,18.376,250000.0
2009-11-27 04:25:00,18.264,18.389,18.264,18.298,400000.0
2009-11-27 04:26:00,18.352,18.352,18.297,18.297,150000.0
2009-11-27 04:27:00,18.419,18.419,18.277,18.291,400000.0
2009-11-27 04:28:00,18.273,18.348,18.273,18.294,300000.0
2009-11-27 04:29:00,18.378,18.443,18.269,18.405,450000.0
2009-11-27 04:30:00,18.383,18.4,18.291,18.4,450000.0
2009-11-27 04:31:00,18.426,18.433,18.31,18.398,400000.0
2009-11-27 04:32:00,18.369,18.405,18.264,18.354,350000.0
2009-11-27 04:33:00,18.333,18.405,18.277,18.39,350000.0
2009-11-27 04:34:00,18.391,18.442,18.381,18.431,250000.0
2009-11-27 04:35:00,18.412,18.459,18.305,18.416,500000.0
2009-11-27 04:36:00,18.351,18.42,18.323,18.323,350000.0
2009-11-27 04:37:00,18.317,18.449,18.317,18.407,550000.0
2009-11-27 04:38:00,18.374,18.417,18.282,18.393,400000.0
2009-11-27 04:39:00,18.25,18.428,18.25,18.396,450000.0
2009-11-27 04:40:00,18.303,18.436,18.282,18.414,400000.0
2009-11-27 04:41:00,18.316,18.422,18.288,18.391,500000.0
2009-11-27 04:42:00,18.327,18.438,18.302,18.438,400000.0
2009-11-27 04:43:00,18.436,18.436,18.308,18.311,350000.0
2009-11-27 04:44:00,18.433,18.442,18.391,18.399,300000.0
2009-11-27 04:45:00,18.45,18.473,18.333,18.345,1050000.0
2009-11-27 04:46:00,18.442,18.446,18.341,18.341,350000.0
2009-11-27 04:47:00,18.406,18.469,18.364,18.409,550000.0
2009-11-27 04:48:00,18.409,18.449,18.33,18.449,500000.0
2009-11-27 04:49:00,18.422,18.449,18.306,18.389,1050000.0
2009-11-27 04:50:00,18.387,18.461,18.341,18.459,350000.0
2009-11-27 04:51:00,18.448,18.487,18.353,18.408,950000.0
2009-11-27 04:52:00,18.406,18.487,18.354,18.458,550000.0
2009-11-27 04:53:00,18.427,18.449,18.34,18.34,350000.0
2009-11-27 04:54:00,18.426,18.441,18.426,18.441,100000.0
2009-11-27 04:55:00,18.396,18.396,18.344,18.354,400000.0
2009-11-27 04:56:00,18.459,18.459,18.324,18.34,500000.0
2009-11-27 04:57:00,18.447,18.455,18.412,18.455,250000.0
2009-11-27 04:58:00,18.347,18.48,18.308,18.353,550000.0
2009-11-27 04:59:00,18.426,18.461,18.315,18.461,800000.0
2009-11-27 05:00:00,18.445,18.449,18.341,18.39,400000.0
2009-11-27 05:01:00,18.414,18.461,18.331,18.413,500000.0
2009-11-27 05:02:00,18.328,18.464,18.328,18.464,350000.0
2009-11-27 05:03:00,18.416,18.474,18.332,18.474,300000.0
2009-11-27 05:04:00,18.434,18.447,18.33,18.397,250000.0
2009-11-27 05:05:00,18.434,18.434,18.331,18.426,350000.0
2009-11-27 05:06:00,18.461,18.461,18.344,18.41,300000.0
2009-11-27 05:07:00,18.36,18.445,18.36,18.438,350000.0
2009-11-27 05:08:00,18.416,18.443,18.35,18.35,350000.0
2009-11-27 05:09:00,18.318,18.451,18.314,18.435,750000.0
2009-11-27 05:10:00,18.365,18.451,18.309,18.451,350000.0
2009-11-27 05:11:00,18.399,18.418,18.292,18.395,500000.0
2009-11-27 05:12:00,18.335,18.47,18.335,18.47,350000.0
2009-11-27 05:13:00,18.467,18.483,18.357,18.357,350000.0
2009-11-27 05:14:00,18.425,18.441,18.299,18.398,350000.0
2009-11-27 05:15:00,18.454,18.5,18.356,18.356,350000.0
2009-11-27 05:16:00,18.408,18.45,18.33,18.45,250000.0
2009-11-27 05:17:00,18.335,18.479,18.335,18.407,700000.0
2009-11-27 05:18:00,18.39,18.39,18.38,18.38,550000.0
2009-11-27 05:19:00,18.473,18.474,18.375,18.444,550000.0
2009-11-27 05:20:00,18.44,18.448,18.322,18.408,500000.0
2009-11-27 05:21:00,18.425,18.453,18.308,18.412,400000.0
2009-11-27 05:22:00,18.411,18.427,18.322,18.423,300000.0
2009-11-27 05:23:00,18.435,18.449,18.343,18.353,350000.0
2009-11-27 05:24:00,18.4,18.446,18.333,18.418,500000.0
2009-11-27 05:25:00,18.376,18.453,18.313,18.427,550000.0
2009-11-27 05:26:00,18.453,18.453,18.355,18.438,450000.0
2009-11-27 05:27:00,18.342,18.4,18.318,18.382,450000.0
2009-11-27 05:28:00,18.405,18.427,18.311,18.371,350000.0
2009-11-27 05:29:00,18.393,18.434,18.313,18.313,700000.0
2009-11-27 05:30:00,18.371,18.387,18.29,18.323,250000.0
2009-11-27 05:31:00,18.317,18.385,18.317,18.385,350000.0
2009-11-27 05:32:00,18.288,18.425,18.288,18.39,350000.0
2009-11-27 05:33:00,18.36,18.36,18.35,18.35,450000.0
2009-11-27 05:34:00,18.444,18.444,18.34,18.391,450000.0
2009-11-27 05:35:00,18.321,18.459,18.321,18.437,400000.0
2009-11-27 05:36:00,18.341,18.438,18.304,18.399,550000.0
2009-11-27 05:37:00,18.315,18.414,18.308,18.391,400000.0
2009-11-27 05:38:00,18.414,18.444,18.356,18.434,400000.0
2009-11-27 05:39:00,18.418,18.454,18.318,18.363,1200000.0
2009-11-27 05:40:00,18.371,18.442,18.305,18.382,750000.0
2009-11-27 05:41:00,18.36,18.36,18.36,18.36,350000.0
2009-11-27 05:42:00,18.432,18.432,18.294,18.415,350000.0
2009-11-27 05:43:00,18.468,18.468,18.332,18.389,550000.0
2009-11-27 05:44:00,18.322,18.444,18.322,18.444,300000.0
2009-11-27 05:45:00,18.355,18.484,18.355,18.484,400000.0
2009-11-27 05:46:00,18.33,18.442,18.33,18.348,350000.0
2009-11-27 05:47:00,18.452,18.452,18.294,18.404,400000.0
2009-11-27 05:48:00,18.356,18.398,18.32,18.323,350000.0
2009-11-27 05:49:00,18.4,18.454,18.294,18.454,1100000.0
2009-11-27 05:50:00,18.356,18.413,18.322,18.413,350000.0
2009-11-27 05:51:00,18.424,18.428,18.308,18.308,450000.0
2009-11-27 05:53:00,18.348,18.434,18.348,18.42,350000.0
2009-11-27 05:54:00,18.37,18.37,18.37,18.37,300000.0
2009-11-27 05:55:00,18.424,18.431,18.323,18.431,300000.0
2009-11-27 05:56:00,18.322,18.422,18.316,18.322,400000.0
2009-11-27 05:57:00,18.36,18.36,18.36,18.36,800000.0
2009-11-27 05:59:00,18.425,18.43,18.302,18.43,800000.0
2009-11-27 06:00:00,18.44,18.44,18.362,18.362,450000.0
2009-11-27 06:01:00,18.359,18.383,18.29,18.319,400000.0
2009-11-27 06:02:00,18.334,18.405,18.291,18.386,550000.0
2009-11-27 06:03:00,18.323,18.393,18.286,18.335,400000.0
2009-11-27 06:04:00,18.391,18.446,18.327,18.434,350000.0
2009-11-27 06:05:00,18.295,18.396,18.251,18.396,350000.0
2009-11-27 06:06:00,18.289,18.382,18.257,18.359,300000.0
2009-11-27 06:07:00,18.328,18.448,18.317,18.409,450000.0
2009-11-27 06:08:00,18.372,18.42,18.315,18.371,400000.0
2009-11-27 06:09:00,18.258,18.379,18.214,18.348,700000.0
2009-11-27 06:10:00,18.393,18.393,18.274,18.361,250000.0
2009-11-27 06:11:00,18.361,18.381,18.236,18.28,400000.0
2009-11-27 06:12:00,18.424,18.453,18.293,18.293,250000.0
2009-11-27 06:13:00,18.382,18.382,18.263,18.336,300000.0
2009-11-27 06:14:00,18.356,18.376,18.282,18.338,350000.0
2009-11-27 06:15:00,18.383,18.383,18.228,18.346,350000.0
2009-11-27 06:16:00,18.276,18.404,18.276,18.343,300000.0
2009-11-27 06:17:00,18.352,18.352,18.261,18.33,350000.0
2009-11-27 06:18:00,18.351,18.374,18.263,18.284,450000.0
2009-11-27 06:19:00,18.391,18.405,18.276,18.348,750000.0
2009-11-27 06:20:00,18.293,18.332,18.216,18.28,350000.0
2009-11-27 06:21:00,18.314,18.314,18.243,18.243,350000.0
2009-11-27 06:22:00,18.336,18.346,18.214,18.346,350000.0
2009-11-27 06:23:00,18.337,18.337,18.227,18.227,400000.0
2009-11-27 06:24:00,18.297,18.339,18.224,18.232,500000.0
2009-11-27 06:25:00,18.258,18.358,18.233,18.262,600000.0
2009-11-27 06:26:00,18.313,18.374,18.247,18.255,400000.0
2009-11-27 06:27:00,18.287,18.371,18.265,18.265,400000.0
2009-11-27 06:28:00,18.262,18.301,18.175,18.301,400000.0
2009-11-27 06:29:00,18.238,18.352,18.225,18.32,600000.0
2009-11-27 06:30:00,18.249,18.318,18.202,18.318,350000.0
2009-11-27 06:31:00,18.351,18.351,18.191,18.253,450000.0
2009-11-27 06:32:00,18.306,18.35,18.209,18.239,550000.0
2009-11-27 06:33:00,18.206,18.323,18.206,18.265,450000.0
2009-11-27 06:34:00,18.321,18.351,18.25,18.299,250000.0
2009-11-27 06:35:00,18.246,18.33,18.246,18.254,450000.0
2009-11-27 06:36:00,18.304,18.348,18.225,18.225,400000.0
2009-11-27 06:37:00,18.305,18.305,18.199,18.244,500000.0
2009-11-27 06:38:00,18.305,18.347,18.232,18.341,400000.0
2009-11-27 06:39:00,18.227,18.331,18.168,18.331,850000.0
2009-11-27 06:40:00,18.337,18.437,18.224,18.224,400000.0
2009-11-27 06:41:00,18.243,18.312,18.205,18.245,400000.0
2009-11-27 06:42:00,18.339,18.339,18.186,18.333,550000.0
2009-11-27 06:43:00,18.274,18.322,18.227,18.322,500000.0
2009-11-27 06:44:00,18.339,18.339,18.206,18.21,350000.0
2009-11-27 06:45:00,18.31,18.333,18.202,18.289,400000.0
2009-11-27 06:46:00,18.302,18.335,18.201,18.301,400000.0
2009-11-27 06:47:00,18.349,18.349,18.184,18.267,500000.0
2009-11-27 06:48:00,18.299,18.313,18.176,18.313,450000.0
2009-11-27 06:49:00,18.321,18.366,18.238,18.336,650000.0
2009-11-27 06:50:00,18.327,18.349,18.289,18.349,250000.0
2009-11-27 06:51:00,18.337,18.337,18.219,18.219,400000.0
2009-11-27 06:52:00,18.321,18.358,18.223,18.223,450000.0
2009-11-27 06:53:00,18.19,18.19,18.18,18.18,450000.0
2009-11-27 06:54:00,18.293,18.337,18.2,18.296,450000.0
2009-11-27 06:55:00,18.236,18.348,18.194,18.256,800000.0
2009-11-27 06:56:00,18.231,18.353,18.231,18.343,600000.0
2009-11-27 06:57:00,18.321,18.338,18.178,18.338,500000.0
2009-11-27 06:58:00,18.258,18.363,18.258,18.301,500000.0
2009-11-27 06:59:00,18.253,18.345,18.205,18.292,500000.0
2009-11-27 07:00:00,18.298,18.323,18.191,18.288,350000.0
2009-11-27 07:01:00,18.287,18.323,18.287,18.295,350000.0
2009-11-27 07:02:00,18.3,18.325,18.246,18.287,400000.0
2009-11-27 07:03:00,18.27,18.35,18.205,18.29,450000.0
2009-11-27 07:04:00,18.333,18.333,18.156,18.192,350000.0
2009-11-27 07:05:00,18.203,18.335,18.193,18.304,450000.0
2009-11-27 07:06:00,18.233,18.319,18.196,18.296,500000.0
2009-11-27 07:07:00,18.227,18.348,18.209,18.22,350000.0
2009-11-27 07:08:00,18.284,18.325,18.19,18.19,350000.0
2009-11-27 07:09:00,18.204,18.305,18.201,18.201,350000.0
2009-11-27 07:10:00,18.258,18.321,18.186,18.321,350000.0
2009-11-27 07:11:00,18.256,18.305,18.198,18.26,350000.0
2009-11-27 07:12:00,18.275,18.281,18.204,18.275,400000.0
2009-11-27 07:13:00,18.321,18.331,18.195,18.204,350000.0
2009-11-27 07:14:00,18.325,18.339,18.21,18.339,550000.0
2009-11-27 07:15:00,18.318,18.346,18.211,18.346,450000.0
2009-11-27 07:16:00,18.306,18.325,18.179,18.179,500000.0
2009-11-27 07:17:00,18.206,18.327,18.188,18.296,350000.0
2009-11-27 07:18:00,18.237,18.322,18.198,18.198,500000.0
2009-11-27 07:19:00,18.296,18.296,18.157,18.232,350000.0
2009-11-27 07:20:00,18.251,18.309,18.251,18.296,350000.0
2009-11-27 07:21:00,18.305,18.308,18.175,18.307,500000.0
2009-11-27 07:22:00,17.92,17.93,17.9,17.93,350000.0
2009-11-27 07:23:00,18.19,18.313,18.19,18.223,350000.0
2009-11-27 07:24:00,18.317,18.317,18.197,18.309,450000.0
2009-11-27 07:25:00,18.304,18.333,18.194,18.194,550000.0
2009-11-27 07:26:00,18.28,18.33,18.216,18.281,550000.0
2009-11-27 07:27:00,18.308,18.308,18.165,18.192,400000.0
2009-11-27 07:28:00,18.183,18.286,18.183,18.286,350000.0
2009-11-27 07:29:00,18.272,18.331,18.193,18.224,550000.0
2009-11-27 07:30:00,18.262,18.318,18.176,18.298,350000.0
2009-11-27 07:31:00,18.18,18.309,18.169,18.287,350000.0
2009-11-27 07:32:00,18.3,18.325,18.194,18.259,350000.0
2009-11-27 07:33:00,18.255,18.32,18.253,18.319,400000.0
2009-11-27 07:34:00,18.187,18.29,18.18,18.18,350000.0
2009-11-27 07:35:00,18.181,18.293,18.163,18.163,450000.0
2009-11-27 07:36:00,18.295,18.316,18.2,18.28,350000.0
2009-11-27 07:37:00,18.242,18.262,18.162,18.262,250000.0
2009-11-27 07:38:00,18.165,18.275,18.165,18.225,350000.0
2009-11-27 07:39:00,18.185,18.212,18.131,18.182,400000.0
2009-11-27 07:40:00,18.09,18.232,18.09,18.149,550000.0
2009-11-27 07:41:00,18.179,18.231,18.071,18.182,350000.0
2009-11-27 07:42:00,18.183,18.196,18.083,18.083,500000.0
2009-11-27 07:43:00,18.184,18.261,18.108,18.136,550000.0
2009-11-27 07:44:00,18.203,18.211,18.095,18.121,350000.0
2009-11-27 07:45:00,18.182,18.216,18.086,18.148,500000.0
2009-11-27 07:46:00,18.153,18.206,18.099,18.099,550000.0
2009-11-27 07:47:00,18.189,18.211,18.083,18.211,350000.0
2009-11-27 07:48:00,18.067,18.183,18.05,18.164,500000.0
2009-11-27 07:49:00,18.163,18.213,18.072,18.156,550000.0
2009-11-27 07:50:00,18.159,18.159,18.075,18.157,400000.0
2009-11-27 07:51:00,18.082,18.181,18.051,18.064,450000.0
2009-11-27 07:52:00,18.093,18.209,18.052,18.1,550000.0
2009-11-27 07:53:00,18.099,18.142,18.039,18.039,450000.0
2009-11-27 07:54:00,18.066,18.195,18.049,18.125,550000.0
2009-11-27 07:55:00,18.152,18.173,18.032,18.043,400000.0
2009-11-27 07:56:00,18.071,18.148,18.066,18.072,500000.0
2009-11-27 07:57:00,18.123,18.171,18.041,18.077,450000.0
2009-11-27 07:58:00,18.101,18.115,17.974,18.065,600000.0
2009-11-27 07:59:00,18.049,18.078,17.924,18.058,400000.0
2009-11-27 08:00:00,17.925,18.08,17.925,17.999,350000.0
2009-11-27 08:01:00,18.093,18.093,17.902,17.902,600000.0
2009-11-27 08:02:00,18.058,18.116,17.961,18.063,500000.0
2009-11-27 08:03:00,17.894,17.998,17.894,17.96,500000.0
2009-11-27 08:04:00,18.033,18.064,17.947,17.948,450000.0
2009-11-27 08:05:00,17.968,18.07,17.968,18.046,400000.0
2009-11-27 08:06:00,18.013,18.065,17.984,18.001,350000.0
2009-11-27 08:07:00,18.054,18.087,17.956,17.978,350000.0
2009-11-27 08:08:00,18.066,18.066,17.943,17.99,500000.0
2009-11-27 08:09:00,17.973,18.073,17.973,18.055,550000.0
2009-11-27 08:10:00,18.033,18.055,17.933,17.984,350000.0
2009-11-27 08:11:00,17.99,18.066,17.935,17.945,550000.0
2009-11-27 08:12:00,17.996,18.023,17.911,17.911,350000.0
2009-11-27 08:13:00,17.998,18.053,17.919,17.919,350000.0
2009-11-27 08:14:00,17.966,18.004,17.939,17.94,500000.0
2009-11-27 08:15:00,17.902,18.029,17.902,17.967,400000.0
2009-11-27 08:16:00,17.994,17.994,17.846,17.942,400000.0
2009-11-27 08:17:00,17.88,17.937,17.808,17.88,550000.0
2009-11-27 08:18:00,17.824,17.917,17.777,17.777,350000.0
2009-11-27 08:19:00,17.864,17.864,17.745,17.763,550000.0
2009-11-27 08:20:00,17.868,17.919,17.753,17.869,400000.0
2009-11-27 08:21:00,17.854,17.876,17.767,17.867,400000.0
2009-11-27 08:22:00,17.861,17.871,17.73,17.781,350000.0
2009-11-27 08:23:00,17.792,17.878,17.747,17.844,350000.0
2009-11-27 08:24:00,17.834,17.875,17.754,17.853,500000.0
2009-11-27 08:25:00,17.772,17.879,17.746,17.879,400000.0
2009-11-27 08:26:00,17.888,17.898,17.79,17.851,350000.0
2009-11-27 08:27:00,17.808,17.962,17.808,17.895,400000.0
2009-11-27 08:28:00,17.933,17.937,17.793,17.924,450000.0
2009-11-27 08:29:00,17.922,17.962,17.82,17.947,350000.0
2009-11-27 08:30:00,17.83,17.945,17.827,17.916,500000.0
2009-11-27 08:31:00,17.875,17.943,17.825,17.871,350000.0
2009-11-27 08:32:00,17.82,17.921,17.82,17.872,350000.0
2009-11-27 08:33:00,17.833,17.942,17.801,17.864,450000.0
2009-11-27 08:34:00,17.793,17.94,17.793,17.88,550000.0
2009-11-27 08:35:00,17.892,17.901,17.788,17.813,550000.0
2009-11-27 08:36:00,17.851,17.902,17.766,17.766,400000.0
2009-11-27 08:37:00,17.851,17.909,17.828,17.881,400000.0
2009-11-27 08:38:00,17.798,17.874,17.743,17.743,400000.0
2009-11-27 08:39:00,17.873,17.921,17.782,17.782,400000.0
2009-11-27 08:40:00,17.908,17.908,17.784,17.879,350000.0
2009-11-27 08:41:00,17.823,17.889,17.785,17.858,450000.0
2009-11-27 08:42:00,17.868,17.926,17.788,17.869,350000.0
2009-11-27 08:43:00,17.788,17.887,17.788,17.855,350000.0
2009-11-27 08:44:00,17.877,17.915,17.802,17.838,400000.0
2009-11-27 08:45:00,17.826,17.961,17.79,17.79,550000.0
2009-11-27 08:46:00,17.792,17.915,17.792,17.827,600000.0
2009-11-27 08:47:00,17.953,17.953,17.865,17.905,350000.0
2009-11-27 08:48:00,17.876,17.979,17.825,17.94,800000.0
2009-11-27 08:49:00,17.874,17.946,17.839,17.839,350000.0
2009-11-27 08:50:00,17.862,17.923,17.821,17.923,350000.0
2009-11-27 08:51:00,17.921,18.007,17.867,17.894,500000.0
2009-11-27 08:52:00,17.932,17.987,17.905,17.976,550000.0
2009-11-27 08:53:00,17.928,17.951,17.899,17.929,350000.0
2009-11-27 08:54:00,17.956,17.956,17.814,17.841,400000.0
2009-11-27 08:55:00,17.892,17.938,17.892,17.908,350000.0
2009-11-27 08:56:00,17.895,17.974,17.87,17.882,350000.0
2009-11-27 08:57:00,17.927,17.927,17.825,17.924,500000.0
2009-11-27 08:58:00,17.898,17.948,17.822,17.826,500000.0
2009-11-27 08:59:00,17.886,17.977,17.822,17.954,450000.0
2009-11-27 09:00:00,17.941,18.015,17.858,17.889,1500000.0
2009-11-27 09:01:00,17.906,17.916,17.815,17.896,1250000.0
2009-11-27 09:02:00,17.835,17.904,17.811,17.811,400000.0
2009-11-27 09:03:00,17.881,17.925,17.823,17.873,1300000.0
2009-11-27 09:04:00,17.879,17.933,17.836,17.836,450000.0
2009-11-27 09:05:00,17.869,17.94,17.852,17.9,1800000.0
2009-11-27 09:06:00,17.899,17.899,17.828,17.877,1250000.0
2009-11-27 09:07:00,17.894,17.93,17.826,17.914,500000.0
2009-11-27 09:08:00,17.797,17.951,17.797,17.85,400000.0
2009-11-27 09:09:00,17.848,17.903,17.826,17.831,500000.0
2009-11-27 09:10:00,17.86,17.941,17.826,17.864,450000.0
2009-11-27 09:11:00,17.868,17.901,17.81,17.872,1900000.0
2009-11-27 09:12:00,17.912,17.912,17.793,17.798,300000.0
2009-11-27 09:13:00,17.863,17.948,17.782,17.864,1450000.0
2009-11-27 09:14:00,17.865,17.865,17.765,17.832,350000.0
2009-11-27 09:15:00,17.872,17.897,17.791,17.853,400000.0
2009-11-27 09:16:00,17.901,17.949,17.798,17.855,1500000.0
2009-11-27 09:17:00,17.815,17.834,17.782,17.827,1500000.0
2009-11-27 09:18:00,17.803,17.942,17.795,17.795,1650000.0
2009-11-27 09:19:00,17.809,17.884,17.791,17.815,1800000.0
2009-11-27 09:20:00,17.789,17.848,17.745,17.823,350000.0
2009-11-27 09:21:00,17.841,17.841,17.736,17.736,350000.0
2009-11-27 09:22:00,17.758,17.852,17.726,17.751,500000.0
2009-11-27 09:23:00,17.856,17.86,17.719,17.814,350000.0
2009-11-27 09:24:00,17.759,17.833,17.71,17.761,1500000.0
2009-11-27 09:25:00,17.768,17.853,17.706,17.804,400000.0
2009-11-27 09:26:00,17.749,17.855,17.742,17.747,1200000.0
2009-11-27 09:27:00,17.828,17.853,17.737,17.803,400000.0
2009-11-27 09:28:00,17.757,17.835,17.747,17.764,1550000.0
2009-11-27 09:29:00,17.757,17.876,17.733,17.733,1400000.0
2009-11-27 09:30:00,17.713,17.85,17.713,17.759,450000.0
2009-11-27 09:31:00,17.744,17.852,17.708,17.771,450000.0
2009-11-27 09:32:00,17.741,17.757,17.712,17.733,350000.0
2009-11-27 09:33:00,17.766,17.786,17.706,17.786,400000.0
2009-11-27 09:34:00,17.7,17.82,17.666,17.726,1950000.0
2009-11-27 09:35:00,17.723,17.902,17.723,17.819,1450000.0
2009-11-27 09:36:00,17.727,17.821,17.704,17.704,1600000.0
2009-11-27 09:37:00,17.674,17.791,17.627,17.688,1550000.0
2009-11-27 09:38:00,17.683,17.794,17.667,17.756,350000.0
2009-11-27 09:39:00,17.726,17.79,17.658,17.658,550000.0
2009-11-27 09:40:00,17.625,17.749,17.625,17.707,400000.0
2009-11-27 09:41:00,17.62,17.774,17.601,17.658,550000.0
2009-11-27 09:42:00,17.7,17.722,17.612,17.722,350000.0
2009-11-27 09:43:00,17.622,17.724,17.62,17.67,400000.0
2009-11-27 09:44:00,17.616,17.717,17.585,17.608,2000000.0
2009-11-27 09:45:00,17.687,17.69,17.58,17.58,450000.0
2009-11-27 09:46:00,17.654,17.683,17.587,17.673,400000.0
2009-11-27 09:47:00,17.551,17.609,17.543,17.603,400000.0
2009-11-27 09:48:00,17.626,17.65,17.57,17.57,1500000.0
2009-11-27 09:49:00,17.66,17.703,17.538,17.64,400000.0
2009-11-27 09:50:00,17.629,17.731,17.6,17.731,800000.0
2009-11-27 09:51:00,17.771,17.771,17.633,17.663,400000.0
2009-11-27 09:52:00,17.746,17.777,17.655,17.758,400000.0
2009-11-27 09:53:00,17.724,17.795,17.657,17.751,450000.0
2009-11-27 09:54:00,17.77,17.814,17.673,17.78,750000.0
2009-11-27 09:55:00,17.803,17.804,17.648,17.748,450000.0
2009-11-27 09:56:00,17.758,17.801,17.669,17.789,550000.0
2009-11-27 09:57:00,17.799,17.811,17.765,17.811,350000.0
2009-11-27 09:58:00,17.752,17.803,17.688,17.688,400000.0
2009-11-27 09:59:00,17.701,17.821,17.693,17.71,450000.0
2009-11-27 10:00:00,17.718,17.851,17.718,17.778,600000.0
2009-11-27 10:01:00,17.769,17.769,17.665,17.704,400000.0
2009-11-27 10:02:00,17.705,17.766,17.59,17.716,400000.0
2009-11-27 10:03:00,17.685,17.746,17.557,17.588,500000.0
2009-11-27 10:04:00,17.622,17.724,17.568,17.724,550000.0
2009-11-27 10:05:00,17.678,17.742,17.641,17.672,350000.0
2009-11-27 10:06:00,17.753,17.79,17.643,17.701,550000.0
2009-11-27 10:07:00,17.709,17.742,17.602,17.713,450000.0
2009-11-27 10:08:00,17.742,17.742,17.654,17.693,550000.0
2009-11-27 10:09:00,17.678,17.752,17.678,17.724,500000.0
2009-11-27 10:10:00,17.781,17.807,17.648,17.649,650000.0
2009-11-27 10:11:00,17.779,17.78,17.644,17.666,450000.0
2009-11-27 10:12:00,17.607,17.758,17.59,17.72,400000.0
2009-11-27 10:13:00,17.638,17.735,17.638,17.712,350000.0
2009-11-27 10:14:00,17.662,17.745,17.609,17.659,550000.0
2009-11-27 10:15:00,17.6,17.774,17.6,17.692,650000.0
2009-11-27 10:16:00,17.612,17.742,17.612,17.719,450000.0
2009-11-27 10:17:00,17.659,17.723,17.627,17.709,400000.0
2009-11-27 10:18:00,17.686,17.728,17.544,17.728,750000.0
2009-11-27 10:19:00,17.711,17.741,17.631,17.656,550000.0
2009-11-27 10:20:00,17.734,17.744,17.596,17.713,600000.0
2009-11-27 10:21:00,17.611,17.733,17.611,17.692,500000.0
2009-11-27 10:22:00,17.655,17.742,17.61,17.684,350000.0
2009-11-27 10:23:00,17.711,17.711,17.607,17.615,350000.0
2009-11-27 10:24:00,17.647,17.753,17.647,17.745,500000.0
2009-11-27 10:25:00,17.625,17.714,17.578,17.632,400000.0
2009-11-27 10:26:00,17.697,17.729,17.635,17.635,400000.0
2009-11-27 10:27:00,17.617,17.686,17.591,17.663,500000.0
2009-11-27 10:28:00,17.686,17.722,17.594,17.658,600000.0
2009-11-27 10:29:00,17.682,17.729,17.596,17.637,450000.0
2009-11-27 10:30:00,17.718,17.718,17.604,17.627,400000.0
2009-11-27 10:31:00,17.684,17.722,17.584,17.584,350000.0
2009-11-27 10:32:00,17.68,17.741,17.609,17.733,650000.0
2009-11-27 10:33:00,17.693,17.748,17.639,17.648,450000.0
2009-11-27 10:34:00,17.702,17.753,17.605,17.753,450000.0
2009-11-27 10:35:00,17.736,17.773,17.624,17.707,550000.0
2009-11-27 10:36:00,17.708,17.821,17.706,17.782,400000.0
2009-11-27 10:37:00,17.722,17.816,17.703,17.74,450000.0
2009-11-27 10:38:00,17.737,17.818,17.658,17.818,350000.0
2009-11-27 10:39:00,17.714,17.843,17.692,17.832,350000.0
2009-11-27 10:40:00,17.748,17.87,17.729,17.803,550000.0
2009-11-27 10:41:00,17.774,17.838,17.694,17.781,550000.0
2009-11-27 10:42:00,17.765,17.824,17.703,17.763,400000.0
2009-11-27 10:43:00,17.753,17.804,17.695,17.77,500000.0
2009-11-27 10:44:00,17.857,17.857,17.755,17.755,350000.0
2009-11-27 10:45:00,17.707,17.829,17.707,17.755,350000.0
2009-11-27 10:46:00,17.842,17.842,17.713,17.716,600000.0
2009-11-27 10:47:00,17.803,17.803,17.705,17.718,400000.0
2009-11-27 10:48:00,17.704,17.862,17.704,17.831,400000.0
2009-11-27 10:49:00,17.832,17.878,17.783,17.872,400000.0
2009-11-27 10:50:00,17.87,17.894,17.755,17.879,450000.0
2009-11-27 10:51:00,17.754,17.863,17.731,17.863,350000.0
2009-11-27 10:52:00,17.756,17.879,17.75,17.787,550000.0
2009-11-27 10:53:00,17.842,17.863,17.737,17.832,400000.0
2009-11-27 10:54:00,17.789,17.908,17.759,17.794,600000.0
2009-11-27 10:55:00,17.761,17.86,17.743,17.86,400000.0
2009-11-27 10:56:00,17.815,17.875,17.72,17.875,400000.0
2009-11-27 10:57:00,17.819,17.869,17.789,17.789,400000.0
2009-11-27 10:58:00,17.838,17.847,17.732,17.843,400000.0
2009-11-27 10:59:00,17.843,17.883,17.749,17.798,350000.0
2009-11-27 11:00:00,17.786,17.89,17.78,17.78,400000.0
2009-11-27 11:01:00,17.706,17.854,17.682,17.722,450000.0
2009-11-27 11:02:00,17.835,17.895,17.78,17.873,850000.0
2009-11-27 11:03:00,17.791,17.905,17.768,17.794,400000.0
2009-11-27 11:04:00,17.763,17.892,17.756,17.756,350000.0
2009-11-27 11:05:00,17.809,17.853,17.748,17.839,400000.0
2009-11-27 11:06:00,17.763,17.883,17.751,17.824,450000.0
2009-11-27 11:07:00,17.865,17.873,17.739,17.739,350000.0
2009-11-27 11:08:00,17.709,17.853,17.677,17.778,500000.0
2009-11-27 11:09:00,17.823,17.871,17.755,17.755,350000.0
2009-11-27 11:10:00,17.739,17.861,17.739,17.806,450000.0
2009-11-27 11:11:00,17.826,17.851,17.726,17.803,450000.0
2009-11-27 11:12:00,17.745,17.851,17.704,17.735,600000.0
2009-11-27 11:13:00,17.826,17.826,17.731,17.757,500000.0
2009-11-27 11:14:00,17.835,17.858,17.738,17.753,350000.0
2009-11-27 11:15:00,17.804,17.852,17.759,17.843,400000.0
2009-11-27 11:16:00,17.853,17.907,17.782,17.782,400000.0
2009-11-27 11:17:00,17.919,17.938,17.766,17.921,700000.0
2009-11-27 11:18:00,17.921,17.927,17.813,17.868,400000.0
2009-11-27 11:19:00,17.907,17.938,17.861,17.891,450000.0
2009-11-27 11:20:00,17.984,17.994,17.897,17.994,500000.0
2009-11-27 11:21:00,17.977,18.016,17.881,17.881,450000.0
2009-11-27 11:22:00,17.897,17.963,17.849,17.963,500000.0
2009-11-27 11:23:00,17.937,17.943,17.839,17.848,400000.0
2009-11-27 11:24:00,17.873,17.932,17.868,17.877,400000.0
2009-11-27 11:25:00,17.937,17.988,17.885,17.924,350000.0
2009-11-27 11:26:00,17.957,17.957,17.873,17.945,450000.0
2009-11-27 11:27:00,17.972,17.978,17.825,17.927,450000.0
2009-11-27 11:28:00,17.816,17.957,17.816,17.858,350000.0
2009-11-27 11:29:00,17.853,18.002,17.853,17.956,600000.0
2009-11-27 11:30:00,17.838,17.948,17.828,17.948,400000.0
2009-11-27 11:31:00,17.916,17.963,17.833,17.959,550000.0
2009-11-27 11:32:00,18.0,18.006,17.908,17.973,650000.0
2009-11-27 11:33:00,18.013,18.016,17.917,17.935,400000.0
2009-11-27 11:34:00,17.983,18.023,17.893,17.912,350000.0
2009-11-27 11:35:00,17.967,17.985,17.898,17.943,400000.0
2009-11-27 11:36:00,18.003,18.05,17.905,17.988,500000.0
2009-11-27 11:37:00,17.926,17.974,17.873,17.948,450000.0
2009-11-27 11:38:00,18.003,18.008,17.898,17.924,400000.0
2009-11-27 11:39:00,17.981,17.981,17.848,17.973,550000.0
2009-11-27 11:40:00,17.984,17.99,17.885,17.885,500000.0
2009-11-27 11:41:00,17.987,18.001,17.888,17.983,400000.0
2009-11-27 11:42:00,17.95,17.95,17.833,17.833,350000.0
2009-11-27 11:43:00,17.927,17.97,17.851,17.903,550000.0
2009-11-27 11:44:00,17.949,17.995,17.833,17.94,400000.0
2009-11-27 11:45:00,17.812,17.932,17.812,17.834,400000.0
2009-11-27 11:46:00,17.861,17.936,17.806,17.908,450000.0
2009-11-27 11:47:00,17.877,17.969,17.842,17.914,600000.0
2009-11-27 11:48:00,17.933,17.97,17.832,17.859,450000.0
2009-11-27 11:49:00,17.843,17.974,17.843,17.955,350000.0
2009-11-27 11:50:00,17.945,17.945,17.788,17.8,350000.0
2009-11-27 11:51:00,17.844,17.929,17.816,17.929,550000.0
2009-11-27 11:52:00,17.821,17.947,17.794,17.841,350000.0
2009-11-27 11:53:00,17.864,17.913,17.841,17.841,500000.0
2009-11-27 11:54:00,17.831,17.989,17.831,17.948,650000.0
2009-11-27 11:55:00,17.961,17.961,17.852,17.852,500000.0
2009-11-27 11:56:00,17.962,17.962,17.778,17.955,550000.0
2009-11-27 11:57:00,17.943,17.952,17.855,17.943,450000.0
2009-11-27 11:58:00,17.953,18.0,17.883,17.951,450000.0
2009-11-27 11:59:00,17.982,17.982,17.811,17.811,550000.0
2009-11-27 12:00:00,17.913,17.992,17.9,17.987,450000.0
2009-11-27 12:01:00,17.954,17.974,17.848,17.875,350000.0
2009-11-27 12:02:00,17.895,17.918,17.804,17.804,350000.0
2009-11-27 12:03:00,17.879,18.014,17.879,17.983,450000.0
2009-11-27 12:04:00,17.859,17.97,17.839,17.894,350000.0
2009-11-27 12:05:00,17.949,17.967,17.829,17.908,450000.0
2009-11-27 12:06:00,17.862,17.961,17.833,17.951,400000.0
2009-11-27 12:07:00,17.815,17.95,17.815,17.832,350000.0
2009-11-27 12:08:00,17.912,17.912,17.77,17.8,500000.0
2009-11-27 12:09:00,17.863,17.972,17.84,17.904,550000.0
2009-11-27 12:10:00,17.944,17.944,17.858,17.91,350000.0
2009-11-27 12:11:00,17.846,17.885,17.792,17.811,350000.0
2009-11-27 12:12:00,17.822,17.976,17.822,17.915,550000.0
2009-11-27 12:13:00,17.938,17.953,17.83,17.863,350000.0
2009-11-27 12:14:00,17.867,17.946,17.805,17.805,400000.0
2009-11-27 12:15:00,17.898,17.909,17.789,17.889,550000.0
2009-11-27 12:16:00,17.859,17.912,17.79,17.9,350000.0
2009-11-27 12:17:00,17.866,17.954,17.821,17.907,400000.0
2009-11-27 12:18:00,17.945,17.945,17.804,17.804,500000.0
2009-11-27 12:19:00,17.884,17.948,17.832,17.832,550000.0
2009-11-27 12:20:00,17.881,17.95,17.865,17.865,350000.0
2009-11-27 12:21:00,17.81,17.954,17.81,17.897,400000.0
2009-11-27 12:22:00,17.831,17.952,17.828,17.952,400000.0
2009-11-27 12:23:00,17.928,17.928,17.797,17.846,550000.0
2009-11-27 12:24:00,17.871,17.963,17.841,17.929,500000.0
2009-11-27 12:25:00,17.932,17.96,17.884,17.89,450000.0
2009-11-27 12:26:00,17.953,17.966,17.883,17.913,350000.0
2009-11-27 12:27:00,17.977,17.977,17.843,17.904,350000.0
2009-11-27 12:28:00,17.863,17.966,17.858,17.895,350000.0
2009-11-27 12:29:00,17.955,18.032,17.903,17.943,400000.0
2009-11-27 12:30:00,17.915,18.004,17.896,18.004,400000.0
2009-11-27 12:31:00,17.944,18.004,17.921,18.0,350000.0
2009-11-27 12:32:00,17.902,18.008,17.868,17.986,450000.0
2009-11-27 12:33:00,17.889,18.013,17.889,17.916,450000.0
2009-11-27 12:34:00,18.03,18.03,17.897,18.028,500000.0
2009-11-27 12:35:00,17.947,18.045,17.947,17.965,600000.0
2009-11-27 12:36:00,17.98,18.027,17.904,17.92,450000.0
2009-11-27 12:37:00,17.982,18.04,17.907,18.04,400000.0
2009-11-27 12:38:00,18.046,18.058,17.897,17.962,750000.0
2009-11-27 12:39:00,17.917,18.066,17.917,17.988,650000.0
2009-11-27 12:40:00,17.854,18.047,17.854,17.95,450000.0
2009-11-27 12:41:00,17.996,17.996,17.872,17.973,350000.0
2009-11-27 12:42:00,17.989,17.994,17.847,17.967,500000.0
2009-11-27 12:43:00,18.019,18.019,17.894,17.894,350000.0
2009-11-27 12:44:00,17.934,18.028,17.888,18.014,400000.0
2009-11-27 12:45:00,17.888,18.022,17.887,17.907,400000.0
2009-11-27 12:46:00,17.934,18.004,17.871,17.913,400000.0
2009-11-27 12:47:00,17.929,17.961,17.875,17.942,350000.0
2009-11-27 12:48:00,17.862,17.966,17.862,17.966,400000.0
2009-11-27 12:49:00,17.99,18.0,17.862,17.893,550000.0
2009-11-27 12:50:00,17.998,17.998,17.859,17.9,350000.0
2009-11-27 12:51:00,17.899,17.988,17.864,17.915,450000.0
2009-11-27 12:52:00,17.953,18.015,17.889,17.89,350000.0
2009-11-27 12:53:00,17.887,17.984,17.868,17.984,400000.0
2009-11-27 12:54:00,17.887,17.997,17.879,17.97,400000.0
2009-11-27 12:55:00,17.955,17.975,17.842,17.902,400000.0
2009-11-27 12:56:00,17.987,18.016,17.88,18.004,450000.0
2009-11-27 12:57:00,17.947,17.981,17.872,17.942,400000.0
2009-11-27 12:58:00,17.909,18.032,17.889,18.032,400000.0
2009-11-27 12:59:00,17.959,18.039,17.883,17.996,350000.0
2009-11-27 13:00:00,18.032,18.032,17.843,17.917,550000.0
2009-11-27 13:01:00,17.933,17.992,17.875,17.945,550000.0
2009-11-27 13:02:00,17.879,17.99,17.875,17.896,450000.0
2009-11-27 13:03:00,17.984,17.993,17.859,17.951,400000.0
2009-11-27 13:04:00,17.948,17.972,17.864,17.92,450000.0
2009-11-27 13:05:00,17.95,18.037,17.861,17.992,400000.0
2009-11-27 13:06:00,17.957,17.984,17.885,17.885,500000.0
2009-11-27 13:07:00,17.972,17.999,17.838,17.962,400000.0
2009-11-27 13:08:00,17.961,18.005,17.892,18.005,350000.0
2009-11-27 13:09:00,17.892,18.0,17.861,17.876,550000.0
2009-11-27 13:10:00,17.866,18.007,17.86,18.007,500000.0
2009-11-27 13:11:00,17.978,17.993,17.897,17.96,400000.0
2009-11-27 13:12:00,17.985,18.02,17.902,17.984,350000.0
2009-11-27 13:13:00,18.008,18.01,17.867,18.01,400000.0
2009-11-27 13:14:00,17.923,18.018,17.877,17.973,400000.0
2009-11-27 13:15:00,17.978,17.981,17.899,17.914,450000.0
2009-11-27 13:16:00,17.997,17.997,17.837,17.931,500000.0
2009-11-27 13:17:00,18.006,18.006,17.837,17.895,450000.0
2009-11-27 13:18:00,18.001,18.001,17.868,17.897,350000.0
2009-11-27 13:19:00,17.862,18.013,17.862,17.883,700000.0
2009-11-27 13:20:00,17.869,17.994,17.856,17.901,800000.0
2009-11-27 13:21:00,17.896,17.934,17.853,17.9,400000.0
2009-11-27 13:22:00,17.852,18.013,17.852,17.912,550000.0
2009-11-27 13:23:00,17.947,17.97,17.846,17.87,450000.0
2009-11-27 13:24:00,17.951,17.951,17.843,17.852,350000.0
2009-11-27 13:25:00,17.863,17.981,17.863,17.939,450000.0
2009-11-27 13:26:00,17.878,17.979,17.853,17.853,350000.0
2009-11-27 13:27:00,17.844,17.947,17.838,17.848,500000.0
2009-11-27 13:28:00,17.932,17.938,17.789,17.852,350000.0
2009-11-27 13:29:00,17.916,17.987,17.873,17.929,650000.0
2009-11-27 13:30:00,17.942,17.942,17.853,17.925,450000.0
2009-11-27 13:31:00,17.958,17.958,17.858,17.927,400000.0
2009-11-27 13:32:00,17.91,17.91,17.794,17.794,450000.0
2009-11-27 13:33:00,17.898,17.973,17.853,17.904,350000.0
2009-11-27 13:34:00,17.824,17.971,17.824,17.896,700000.0
2009-11-27 13:35:00,17.932,17.951,17.812,17.854,550000.0
2009-11-27 13:36:00,17.856,17.955,17.853,17.936,650000.0
2009-11-27 13:37:00,17.981,17.984,17.896,17.945,350000.0
2009-11-27 13:38:00,17.94,17.963,17.812,17.923,400000.0
2009-11-27 13:39:00,17.859,17.957,17.856,17.88,600000.0
2009-11-27 13:40:00,17.892,17.966,17.892,17.966,400000.0
2009-11-27 13:41:00,17.845,18.025,17.845,17.969,400000.0
2009-11-27 13:42:00,17.892,17.972,17.864,17.873,350000.0
2009-11-27 13:43:00,17.936,17.982,17.861,17.894,750000.0
2009-11-27 13:44:00,17.94,18.001,17.894,17.972,450000.0
2009-11-27 13:45:00,17.944,18.034,17.897,17.999,350000.0
2009-11-27 13:46:00,18.003,18.004,17.899,17.94,400000.0
2009-11-27 13:47:00,17.892,18.003,17.879,17.904,550000.0
2009-11-27 13:48:00,17.989,17.989,17.837,17.883,650000.0
2009-11-27 13:49:00,17.977,17.995,17.897,17.897,350000.0
2009-11-27 13:50:00,18.008,18.038,17.923,17.923,550000.0
2009-11-27 13:51:00,17.933,18.019,17.932,18.005,350000.0
2009-11-27 13:52:00,18.024,18.037,17.884,17.967,350000.0
2009-11-27 13:53:00,17.88,18.009,17.859,17.881,500000.0
2009-11-27 13:54:00,17.896,17.975,17.823,17.921,400000.0
2009-11-27 13:55:00,17.978,17.978,17.859,17.96,350000.0
2009-11-27 13:56:00,17.859,17.926,17.825,17.921,500000.0
2009-11-27 13:57:00,17.969,17.973,17.84,17.905,400000.0
2009-11-27 13:58:00,17.978,17.978,17.813,17.816,750000.0
2009-11-27 13:59:00,17.994,17.994,17.892,17.959,350000.0
2009-11-27 14:00:00,17.904,17.996,17.858,17.959,600000.0
2009-11-27 14:01:00,17.967,17.972,17.852,17.972,400000.0
2009-11-27 14:02:00,17.939,17.939,17.812,17.915,350000.0
2009-11-27 14:03:00,17.85,17.954,17.85,17.939,350000.0
2009-11-27 14:04:00,17.852,17.967,17.836,17.952,400000.0
2009-11-27 14:05:00,17.914,17.979,17.914,17.975,400000.0
2009-11-27 14:06:00,17.965,17.965,17.856,17.861,450000.0
2009-11-27 14:07:00,17.955,17.977,17.854,17.975,350000.0
2009-11-27 14:08:00,17.873,17.954,17.818,17.932,400000.0
2009-11-27 14:09:00,17.981,18.001,17.882,17.905,400000.0
2009-11-27 14:10:00,17.914,17.992,17.865,17.986,400000.0
2009-11-27 14:11:00,17.872,17.979,17.857,17.857,450000.0
2009-11-27 14:12:00,17.983,17.983,17.878,17.958,350000.0
2009-11-27 14:13:00,17.924,17.95,17.82,17.93,450000.0
2009-11-27 14:14:00,17.878,17.986,17.875,17.939,550000.0
2009-11-27 14:15:00,17.937,17.994,17.837,17.925,750000.0
2009-11-27 14:16:00,17.916,17.943,17.843,17.852,400000.0
2009-11-27 14:17:00,17.889,17.977,17.83,17.89,400000.0
2009-11-27 14:18:00,17.897,17.925,17.838,17.882,400000.0
2009-11-27 14:19:00,17.929,17.929,17.742,17.914,700000.0
2009-11-27 14:20:00,17.894,17.929,17.803,17.872,500000.0
2009-11-27 14:21:00,17.91,17.91,17.783,17.84,400000.0
2009-11-27 14:22:00,17.869,17.869,17.775,17.868,400000.0
2009-11-27 14:23:00,17.875,17.924,17.756,17.814,450000.0
2009-11-27 14:24:00,17.859,17.895,17.78,17.868,400000.0
2009-11-27 14:25:00,17.83,17.892,17.818,17.867,450000.0
2009-11-27 14:26:00,17.919,17.919,17.789,17.892,500000.0
2009-11-27 14:27:00,17.881,17.898,17.792,17.837,400000.0
2009-11-27 14:28:00,17.898,17.898,17.74,17.8,450000.0
2009-11-27 14:29:00,17.804,17.895,17.793,17.871,550000.0
2009-11-27 14:30:00,17.787,17.918,17.763,17.908,550000.0
2009-11-27 14:31:00,17.913,17.913,17.771,17.834,400000.0
2009-11-27 14:32:00,17.879,17.892,17.794,17.87,350000.0
2009-11-27 14:33:00,17.869,17.953,17.801,17.85,650000.0
2009-11-27 14:34:00,17.922,17.927,17.844,17.905,350000.0
2009-11-27 14:35:00,17.918,17.932,17.818,17.932,350000.0
2009-11-27 14:36:00,17.933,17.933,17.826,17.89,400000.0
2009-11-27 14:37:00,17.792,17.914,17.776,17.914,450000.0
2009-11-27 14:38:00,17.947,17.947,17.806,17.859,500000.0
2009-11-27 14:39:00,17.858,17.89,17.77,17.89,500000.0
2009-11-27 14:40:00,17.843,17.946,17.801,17.902,550000.0
2009-11-27 14:41:00,17.965,17.965,17.824,17.909,450000.0
2009-11-27 14:42:00,17.912,17.924,17.79,17.832,500000.0
2009-11-27 14:43:00,17.881,17.947,17.845,17.845,500000.0
2009-11-27 14:44:00,17.923,17.997,17.851,17.877,350000.0
2009-11-27 14:45:00,17.912,17.919,17.845,17.865,400000.0
2009-11-27 14:46:00,17.934,17.934,17.803,17.873,450000.0
2009-11-27 14:47:00,17.921,17.954,17.828,17.94,550000.0
2009-11-27 14:48:00,17.927,17.927,17.846,17.846,400000.0
2009-11-27 14:49:00,17.925,17.942,17.856,17.885,400000.0
2009-11-27 14:50:00,17.886,17.983,17.861,17.861,500000.0
2009-11-27 14:51:00,17.892,17.981,17.875,17.95,350000.0
2009-11-27 14:52:00,17.907,17.97,17.851,17.866,500000.0
2009-11-27 14:53:00,17.934,17.981,17.826,17.981,450000.0
2009-11-27 14:54:00,17.96,18.01,17.879,17.989,450000.0
2009-11-27 14:55:00,17.971,17.999,17.89,17.946,450000.0
2009-11-27 14:56:00,17.959,17.991,17.831,17.97,600000.0
2009-11-27 14:57:00,17.953,18.011,17.875,17.899,400000.0
2009-11-27 14:58:00,17.934,17.992,17.87,17.992,450000.0
2009-11-27 14:59:00,18.011,18.043,17.94,18.043,350000.0
2009-11-27 15:00:00,17.94,18.046,17.915,18.046,350000.0
2009-11-27 15:01:00,17.996,18.091,17.93,17.976,450000.0
2009-11-27 15:02:00,17.989,18.043,17.927,18.043,350000.0
2009-11-27 15:03:00,18.084,18.084,17.969,18.071,350000.0
2009-11-27 15:04:00,18.04,18.093,17.96,17.96,500000.0
2009-11-27 15:05:00,18.02,18.06,17.959,18.018,550000.0
2009-11-27 15:06:00,18.007,18.038,17.944,17.984,400000.0
2009-11-27 15:07:00,17.955,18.048,17.934,18.048,500000.0
2009-11-27 15:08:00,18.022,18.061,17.935,17.996,350000.0
2009-11-27 15:09:00,17.945,18.044,17.903,17.952,450000.0
2009-11-27 15:10:00,17.974,18.024,17.917,18.012,400000.0
2009-11-27 15:11:00,18.023,18.027,17.935,18.008,450000.0
2009-11-27 15:12:00,18.039,18.053,17.933,17.94,500000.0
2009-11-27 15:13:00,17.931,18.005,17.931,17.941,400000.0
2009-11-27 15:14:00,18.016,18.065,17.916,18.03,400000.0
2009-11-27 15:15:00,17.976,18.112,17.943,17.994,500000.0
2009-11-27 15:16:00,18.038,18.038,17.931,17.99,450000.0
2009-11-27 15:17:00,18.026,18.057,17.944,17.964,550000.0
2009-11-27 15:18:00,18.013,18.074,17.935,18.074,400000.0
2009-11-27 15:19:00,18.011,18.074,17.952,18.071,350000.0
2009-11-27 15:20:00,17.972,18.057,17.921,17.945,550000.0
2009-11-27 15:21:00,18.01,18.057,17.934,17.934,400000.0
2009-11-27 15:22:00,18.026,18.046,17.948,17.948,400000.0
2009-11-27 15:23:00,17.95,17.95,17.878,17.936,350000.0
2009-11-27 15:24:00,17.907,18.032,17.823,17.932,500000.0
2009-11-27 15:25:00,17.827,17.949,17.783,17.836,350000.0
2009-11-27 15:26:00,17.746,17.892,17.718,17.801,350000.0
2009-11-27 15:27:00,17.805,17.875,17.745,17.747,400000.0
2009-11-27 15:28:00,17.761,17.861,17.761,17.828,400000.0
2009-11-27 15:29:00,17.795,17.866,17.722,17.767,500000.0
2009-11-27 15:30:00,17.838,17.855,17.744,17.744,350000.0
2009-11-27 15:31:00,17.737,17.817,17.725,17.725,550000.0
2009-11-27 15:32:00,17.828,17.85,17.735,17.815,350000.0
2009-11-27 15:33:00,17.771,17.826,17.729,17.826,400000.0
2009-11-27 15:34:00,17.832,17.862,17.699,17.846,500000.0
2009-11-27 15:35:00,17.831,17.881,17.731,17.852,600000.0
2009-11-27 15:36:00,17.809,17.914,17.806,17.806,650000.0
2009-11-27 15:37:00,17.794,17.916,17.794,17.839,550000.0
2009-11-27 15:38:00,17.799,17.875,17.742,17.861,600000.0
2009-11-27 15:39:00,17.83,17.86,17.725,17.725,550000.0
2009-11-27 15:40:00,17.801,17.909,17.766,17.869,500000.0
2009-11-27 15:41:00,17.797,17.896,17.797,17.803,500000.0
2009-11-27 15:42:00,17.874,17.911,17.781,17.795,400000.0
2009-11-27 15:43:00,17.791,17.872,17.791,17.818,500000.0
2009-11-27 15:44:00,17.819,17.86,17.755,17.76,400000.0
2009-11-27 15:45:00,17.897,17.897,17.757,17.818,350000.0
2009-11-27 15:46:00,17.857,17.982,17.807,17.937,400000.0
2009-11-27 15:47:00,17.783,17.887,17.75,17.75,350000.0
2009-11-27 15:48:00,17.782,17.884,17.764,17.767,550000.0
2009-11-27 15:49:00,17.804,17.877,17.766,17.831,400000.0
2009-11-27 15:50:00,17.825,17.856,17.742,17.742,500000.0
2009-11-27 15:51:00,17.844,17.892,17.792,17.792,550000.0
2009-11-27 15:52:00,17.842,17.856,17.755,17.797,450000.0
2009-11-27 15:53:00,17.839,17.861,17.74,17.844,500000.0
2009-11-27 15:54:00,17.754,17.871,17.754,17.845,350000.0
2009-11-27 15:55:00,17.78,17.848,17.756,17.773,400000.0
2009-11-27 15:56:00,17.759,17.87,17.72,17.772,500000.0
2009-11-27 15:57:00,17.763,17.921,17.763,17.831,500000.0
2009-11-27 15:58:00,17.724,17.819,17.706,17.759,750000.0
2009-11-27 15:59:00,17.829,17.829,17.734,17.804,550000.0
2009-11-27 16:00:00,17.676,17.8,17.676,17.702,350000.0
2009-11-27 16:01:00,17.804,17.804,17.666,17.712,350000.0
2009-11-27 16:02:00,17.7,17.84,17.689,17.76,550000.0
2009-11-27 16:03:00,17.776,17.788,17.659,17.695,450000.0
2009-11-27 16:04:00,17.783,17.795,17.66,17.749,350000.0
2009-11-27 16:05:00,17.681,17.786,17.639,17.777,400000.0
2009-11-27 16:06:00,17.791,17.801,17.688,17.769,500000.0
2009-11-27 16:07:00,17.705,17.797,17.65,17.65,500000.0
2009-11-27 16:08:00,17.687,17.78,17.676,17.746,400000.0
2009-11-27 16:09:00,17.81,17.81,17.697,17.743,350000.0
2009-11-27 16:10:00,17.68,17.805,17.68,17.687,400000.0
2009-11-27 16:11:00,17.711,17.827,17.711,17.819,350000.0
2009-11-27 16:12:00,17.855,17.855,17.693,17.768,450000.0
2009-11-27 16:13:00,17.859,17.859,17.752,17.825,500000.0
2009-11-27 16:14:00,17.831,17.854,17.737,17.769,450000.0
2009-11-27 16:15:00,17.834,17.856,17.744,17.82,500000.0
2009-11-27 16:16:00,17.758,17.851,17.744,17.765,450000.0
2009-11-27 16:17:00,17.693,17.85,17.693,17.807,500000.0
2009-11-27 16:18:00,17.755,17.857,17.726,17.789,550000.0
2009-11-27 16:19:00,17.828,17.854,17.769,17.769,550000.0
2009-11-27 16:20:00,17.821,17.91,17.732,17.856,400000.0
2009-11-27 16:21:00,17.717,17.856,17.678,17.785,500000.0
2009-11-27 16:22:00,17.844,17.883,17.765,17.811,350000.0
2009-11-27 16:23:00,17.732,17.888,17.732,17.842,550000.0
2009-11-27 16:24:00,17.828,17.901,17.768,17.768,350000.0
2009-11-27 16:25:00,17.864,17.864,17.763,17.81,400000.0
2009-11-27 16:26:00,17.804,17.888,17.787,17.787,500000.0
2009-11-27 16:27:00,17.809,17.9,17.783,17.79,400000.0
2009-11-27 16:28:00,17.812,17.926,17.788,17.794,450000.0
2009-11-27 16:29:00,17.784,17.865,17.773,17.773,450000.0
2009-11-27 16:30:00,17.778,17.889,17.778,17.864,550000.0
2009-11-27 16:31:00,17.751,17.86,17.751,17.847,350000.0
2009-11-27 16:32:00,17.903,17.917,17.825,17.825,500000.0
2009-11-27 16:33:00,17.868,17.929,17.824,17.913,600000.0
2009-11-27 16:34:00,17.957,17.974,17.831,17.876,400000.0
2009-11-27 16:35:00,17.871,17.983,17.871,17.895,450000.0
2009-11-27 16:36:00,17.849,17.982,17.829,17.957,500000.0
2009-11-27 16:37:00,17.87,17.983,17.87,17.907,350000.0
2009-11-27 16:38:00,17.998,17.998,17.91,17.91,550000.0
2009-11-27 16:39:00,17.902,17.984,17.843,17.843,400000.0
2009-11-27 16:40:00,17.979,17.992,17.883,17.89,550000.0
2009-11-27 16:41:00,17.974,17.998,17.88,17.985,400000.0
2009-11-27 16:42:00,17.884,17.982,17.872,17.959,450000.0
2009-11-27 16:43:00,17.886,18.002,17.87,17.89,350000.0
2009-11-27 16:44:00,17.843,17.959,17.843,17.888,350000.0
2009-11-27 16:45:00,17.911,18.003,17.832,17.884,550000.0
2009-11-27 16:46:00,18.005,18.065,17.939,18.065,400000.0
2009-11-27 16:47:00,18.032,18.032,17.908,17.973,450000.0
2009-11-27 16:48:00,17.994,18.055,17.932,17.932,350000.0
2009-11-27 16:49:00,17.924,18.052,17.922,17.932,400000.0
2009-11-27 16:50:00,18.019,18.019,17.906,17.938,400000.0
2009-11-27 16:51:00,17.966,18.041,17.954,18.012,400000.0
2009-11-27 16:52:00,17.958,18.038,17.895,17.928,450000.0
2009-11-27 16:53:00,18.032,18.032,17.872,18.028,500000.0
2009-11-27 16:54:00,18.006,18.029,17.931,17.935,500000.0
2009-11-27 16:55:00,18.02,18.042,17.952,18.034,600000.0
2009-11-27 16:56:00,18.046,18.057,17.948,17.971,550000.0
2009-11-27 16:57:00,17.989,18.02,17.894,17.93,350000.0
2009-11-27 16:58:00,18.049,18.077,17.912,17.99,600000.0
2009-11-27 16:59:00,17.963,18.078,17.937,17.993,350000.0
2009-11-27 17:00:00,17.931,18.093,17.931,18.093,450000.0
2009-11-27 17:01:00,18.03,18.125,17.994,18.125,350000.0
2009-11-27 17:02:00,18.081,18.12,17.989,18.013,350000.0
2009-11-27 17:03:00,18.139,18.139,18.068,18.071,450000.0
2009-11-27 17:04:00,18.138,18.138,17.989,17.989,350000.0
2009-11-27 17:05:00,18.027,18.081,17.999,18.073,550000.0
2009-11-27 17:06:00,18.047,18.075,17.953,18.056,450000.0
2009-11-27 17:07:00,18.058,18.086,17.939,18.004,500000.0
2009-11-27 17:08:00,18.079,18.092,17.943,18.032,450000.0
2009-11-27 17:09:00,18.01,18.113,18.01,18.068,450000.0
2009-11-27 17:10:00,18.063,18.088,17.958,18.067,500000.0
2009-11-27 17:11:00,18.098,18.111,18.028,18.1,450000.0
2009-11-27 17:12:00,18.144,18.156,18.028,18.126,450000.0
2009-11-27 17:13:00,18.075,18.157,18.057,18.057,550000.0
2009-11-27 17:14:00,18.164,18.191,18.047,18.047,350000.0
2009-11-27 17:15:00,18.129,18.144,18.014,18.095,550000.0
2009-11-27 17:16:00,18.085,18.14,17.99,18.136,550000.0
2009-11-27 17:17:00,18.187,18.192,18.079,18.105,400000.0
2009-11-27 17:18:00,18.136,18.169,18.046,18.169,350000.0
2009-11-27 17:19:00,18.093,18.184,18.058,18.107,400000.0
2009-11-27 17:20:00,18.048,18.198,18.048,18.092,400000.0
2009-11-27 17:21:00,18.125,18.222,18.109,18.112,400000.0
2009-11-27 17:22:00,18.155,18.245,18.096,18.202,500000.0
2009-11-27 17:23:00,18.228,18.228,18.071,18.089,450000.0
2009-11-27 17:24:00,18.212,18.218,18.116,18.186,350000.0
2009-11-27 17:25:00,18.147,18.232,18.064,18.203,700000.0
2009-11-27 17:26:00,18.164,18.176,18.053,18.176,550000.0
2009-11-27 17:27:00,18.091,18.238,18.091,18.238,400000.0
2009-11-27 17:28:00,18.205,18.244,18.119,18.133,450000.0
2009-11-27 17:29:00,18.138,18.202,18.137,18.137,350000.0
2009-11-27 17:30:00,18.178,18.178,18.042,18.1,500000.0
2009-11-27 17:31:00,18.124,18.18,18.059,18.059,350000.0
2009-11-27 17:32:00,18.006,18.112,18.006,18.064,400000.0
2009-11-27 17:33:00,18.121,18.152,18.044,18.044,350000.0
2009-11-27 17:34:00,18.137,18.158,18.033,18.057,500000.0
2009-11-27 17:35:00,18.084,18.224,18.063,18.063,450000.0
2009-11-27 17:36:00,18.077,18.2,18.077,18.184,550000.0
2009-11-27 17:37:00,18.201,18.21,18.114,18.194,400000.0
2009-11-27 17:38:00,18.184,18.184,18.076,18.079,650000.0
2009-11-27 17:39:00,18.136,18.199,18.104,18.15,550000.0
2009-11-27 17:40:00,18.215,18.215,18.069,18.204,450000.0
2009-11-27 17:41:00,18.143,18.21,18.075,18.137,550000.0
2009-11-27 17:42:00,18.158,18.226,18.123,18.123,350000.0
2009-11-27 17:43:00,18.226,18.244,18.105,18.145,500000.0
2009-11-27 17:44:00,18.226,18.244,18.125,18.125,350000.0
2009-11-27 17:45:00,18.245,18.253,18.167,18.198,400000.0
2009-11-27 17:46:00,18.277,18.277,18.128,18.195,750000.0
2009-11-27 17:47:00,18.297,18.324,18.197,18.218,500000.0
2009-11-27 17:48:00,18.212,18.234,18.15,18.189,400000.0
2009-11-27 17:49:00,18.263,18.322,18.175,18.236,600000.0
2009-11-27 17:50:00,18.297,18.309,18.154,18.278,600000.0
2009-11-27 17:51:00,18.209,18.328,18.209,18.296,500000.0
2009-11-27 17:52:00,18.345,18.362,18.221,18.308,450000.0
2009-11-27 17:53:00,18.214,18.351,18.204,18.204,700000.0
2009-11-27 17:54:00,18.305,18.354,18.221,18.299,450000.0
2009-11-27 17:55:00,18.34,18.34,18.212,18.299,400000.0
2009-11-27 17:56:00,18.305,18.308,18.175,18.187,600000.0
2009-11-27 17:57:00,18.301,18.343,18.221,18.319,400000.0
2009-11-27 17:58:00,18.202,18.298,18.202,18.273,350000.0
2009-11-27 17:59:00,18.266,18.312,18.201,18.208,600000.0
2009-11-27 18:00:00,18.242,18.35,18.191,18.191,650000.0
2009-11-27 18:01:00,18.261,18.318,18.198,18.294,350000.0
2009-11-27 18:02:00,18.328,18.366,18.236,18.278,750000.0
2009-11-27 18:03:00,18.313,18.397,18.244,18.299,550000.0
2009-11-27 18:04:00,18.396,18.456,18.347,18.394,600000.0
2009-11-27 18:05:00,18.332,18.382,18.269,18.355,450000.0
2009-11-27 18:06:00,18.372,18.438,18.314,18.412,500000.0
2009-11-27 18:07:00,18.377,18.39,18.256,18.31,450000.0
2009-11-27 18:08:00,18.345,18.404,18.27,18.39,400000.0
2009-11-27 18:09:00,18.415,18.415,18.303,18.37,450000.0
2009-11-27 18:10:00,18.37,18.37,18.223,18.276,650000.0
2009-11-27 18:11:00,18.338,18.4,18.256,18.4,650000.0
2009-11-27 18:12:00,18.316,18.355,18.268,18.278,400000.0
2009-11-27 18:13:00,18.303,18.385,18.248,18.279,650000.0
2009-11-27 18:14:00,18.34,18.362,18.222,18.222,650000.0
2009-11-27 18:15:00,18.296,18.346,18.269,18.321,600000.0
2009-11-27 18:16:00,18.368,18.437,18.307,18.354,750000.0
2009-11-27 18:17:00,18.278,18.347,18.259,18.259,350000.0
2009-11-27 18:18:00,18.262,18.367,18.252,18.355,400000.0
2009-11-27 18:19:00,18.263,18.384,18.245,18.245,400000.0
2009-11-27 18:20:00,18.292,18.364,18.249,18.263,700000.0
2009-11-27 18:21:00,18.354,18.354,18.211,18.267,400000.0
2009-11-27 18:22:00,18.212,18.324,18.212,18.256,350000.0
2009-11-27 18:23:00,18.309,18.323,18.184,18.184,400000.0
2009-11-27 18:24:00,18.21,18.319,18.21,18.217,550000.0
2009-11-27 18:25:00,18.254,18.361,18.201,18.361,650000.0
2009-11-27 18:26:00,18.32,18.324,18.202,18.288,400000.0
2009-11-27 18:27:00,18.322,18.327,18.245,18.327,350000.0
2009-11-27 18:28:00,18.21,18.334,18.191,18.214,450000.0
2009-11-27 18:29:00,18.249,18.338,18.236,18.241,700000.0
2009-11-27 18:30:00,18.298,18.307,18.177,18.239,450000.0
2009-11-27 18:31:00,18.206,18.342,18.206,18.248,350000.0
2009-11-27 18:32:00,18.333,18.333,18.205,18.249,550000.0
2009-11-27 18:33:00,18.237,18.33,18.194,18.28,600000.0
2009-11-27 18:34:00,18.301,18.351,18.222,18.222,550000.0
2009-11-27 18:35:00,18.312,18.344,18.223,18.298,550000.0
2009-11-27 18:36:00,18.279,18.362,18.254,18.342,600000.0
2009-11-27 18:37:00,18.343,18.379,18.262,18.379,600000.0
2009-11-27 18:38:00,18.307,18.361,18.253,18.309,600000.0
2009-11-27 18:39:00,18.375,18.449,18.305,18.407,650000.0
2009-11-27 18:40:00,18.369,18.369,18.211,18.283,600000.0
2009-11-27 18:41:00,18.241,18.386,18.241,18.271,400000.0
2009-11-27 18:42:00,18.364,18.406,18.273,18.406,400000.0
2009-11-27 18:43:00,18.31,18.425,18.31,18.414,450000.0
2009-11-27 18:44:00,18.277,18.403,18.277,18.385,400000.0
2009-11-27 18:45:00,18.391,18.391,18.256,18.318,350000.0
2009-11-27 18:46:00,18.342,18.342,18.196,18.214,500000.0
2009-11-27 18:47:00,18.3,18.338,18.185,18.213,650000.0
2009-11-27 18:48:00,18.246,18.387,18.245,18.321,550000.0
2009-11-27 18:49:00,18.285,18.347,18.208,18.28,450000.0
2009-11-27 18:50:00,18.343,18.373,18.22,18.317,950000.0
2009-11-27 18:51:00,18.338,18.345,18.212,18.345,550000.0
2009-11-27 18:52:00,18.248,18.352,18.229,18.264,500000.0
2009-11-27 18:53:00,18.307,18.398,18.251,18.251,550000.0
2009-11-27 18:54:00,18.246,18.369,18.237,18.369,750000.0
2009-11-27 18:55:00,18.268,18.375,18.268,18.281,350000.0
2009-11-27 18:56:00,18.223,18.351,18.205,18.225,550000.0
2009-11-27 18:57:00,18.332,18.354,18.209,18.26,700000.0
2009-11-27 18:58:00,18.301,18.355,18.274,18.348,400000.0
2009-11-27 18:59:00,18.294,18.35,18.241,18.259,600000.0
2009-11-27 19:00:00,18.272,18.339,18.272,18.339,400000.0
2009-11-27 19:01:00,18.33,18.33,18.18,18.322,450000.0
2009-11-27 19:02:00,18.211,18.334,18.211,18.332,400000.0
2009-11-27 19:03:00,18.229,18.324,18.219,18.315,400000.0
2009-11-27 19:04:00,18.261,18.29,18.167,18.249,450000.0
2009-11-27 19:05:00,18.224,18.282,18.138,18.138,450000.0
2009-11-27 19:06:00,18.249,18.28,18.171,18.28,400000.0
2009-11-27 19:07:00,18.221,18.292,18.151,18.251,400000.0
2009-11-27 19:08:00,18.286,18.286,18.167,18.19,400000.0
2009-11-27 19:09:00,18.262,18.292,18.152,18.265,500000.0
2009-11-27 19:10:00,18.298,18.298,18.175,18.263,650000.0
2009-11-27 19:11:00,18.317,18.329,18.25,18.329,550000.0
2009-11-27 19:12:00,18.278,18.278,18.197,18.209,350000.0
2009-11-27 19:13:00,18.231,18.315,18.207,18.277,600000.0
2009-11-27 19:14:00,18.288,18.291,18.155,18.268,550000.0
2009-11-27 19:15:00,18.217,18.298,18.173,18.213,550000.0
2009-11-27 19:16:00,18.305,18.305,18.194,18.194,350000.0
2009-11-27 19:17:00,18.196,18.301,18.161,18.26,550000.0
2009-11-27 19:18:00,18.213,18.3,18.184,18.264,400000.0
2009-11-27 19:19:00,18.216,18.275,18.175,18.249,350000.0
2009-11-27 19:20:00,18.201,18.225,18.198,18.225,350000.0
2009-11-27 19:21:00,18.231,18.295,18.176,18.295,350000.0
2009-11-27 19:22:00,18.265,18.305,18.22,18.305,450000.0
2009-11-27 19:23:00,18.226,18.275,18.149,18.149,400000.0
2009-11-27 19:24:00,18.232,18.323,18.157,18.292,550000.0
2009-11-27 19:25:00,18.146,18.262,18.146,18.205,350000.0
2009-11-27 19:26:00,18.147,18.237,18.102,18.149,500000.0
2009-11-27 19:27:00,18.169,18.283,18.129,18.16,500000.0
2009-11-27 19:28:00,18.079,18.198,18.079,18.115,500000.0
2009-11-27 19:29:00,18.142,18.202,18.099,18.099,400000.0
2009-11-27 19:30:00,18.193,18.248,18.082,18.203,750000.0
2009-11-27 19:31:00,18.1,18.216,18.077,18.144,600000.0
2009-11-27 19:32:00,18.122,18.249,18.122,18.226,350000.0
2009-11-27 19:33:00,18.241,18.296,18.16,18.287,400000.0
2009-11-27 19:34:00,18.182,18.242,18.128,18.145,650000.0
2009-11-27 19:35:00,18.136,18.208,18.111,18.172,400000.0
2009-11-27 19:36:00,18.189,18.263,18.14,18.256,550000.0
2009-11-27 19:37:00,18.119,18.215,18.119,18.215,500000.0
2009-11-27 19:38:00,18.259,18.259,18.152,18.155,450000.0
2009-11-27 19:39:00,18.184,18.279,18.168,18.188,500000.0
2009-11-27 19:40:00,18.157,18.276,18.157,18.193,700000.0
2009-11-27 19:41:00,18.185,18.275,18.142,18.172,500000.0
2009-11-27 19:42:00,18.159,18.255,18.133,18.19,500000.0
2009-11-27 19:43:00,18.146,18.242,18.139,18.242,350000.0
2009-11-27 19:44:00,18.258,18.272,18.138,18.272,550000.0
2009-11-27 19:45:00,18.167,18.286,18.167,18.265,500000.0
2009-11-27 19:46:00,18.278,18.278,18.144,18.181,550000.0
2009-11-27 19:47:00,18.175,18.279,18.175,18.185,350000.0
2009-11-27 19:48:00,18.264,18.264,18.174,18.207,500000.0
2009-11-27 19:49:00,18.283,18.287,18.192,18.212,350000.0
2009-11-27 19:50:00,18.222,18.309,18.156,18.181,800000.0
2009-11-27 19:51:00,18.2,18.28,18.145,18.201,400000.0
2009-11-27 19:52:00,18.2,18.303,18.158,18.203,550000.0
2009-11-27 19:53:00,18.268,18.268,18.157,18.255,500000.0
2009-11-27 19:54:00,18.154,18.279,18.154,18.216,400000.0
2009-11-27 19:55:00,18.217,18.297,18.191,18.231,400000.0
2009-11-27 19:56:00,18.26,18.279,18.189,18.213,400000.0
2009-11-27 19:57:00,18.155,18.248,18.137,18.248,450000.0
2009-11-27 19:58:00,18.231,18.237,18.132,18.237,350000.0
2009-11-27 19:59:00,18.145,18.27,18.144,18.221,550000.0
2009-11-27 20:00:00,18.206,18.228,18.097,18.181,650000.0
2009-11-27 20:01:00,18.12,18.177,18.057,18.119,850000.0
2009-11-27 20:02:00,18.168,18.168,18.065,18.097,600000.0
2009-11-27 20:03:00,18.11,18.201,18.04,18.162,800000.0
2009-11-27 20:04:00,18.119,18.214,18.119,18.166,500000.0
2009-11-27 20:05:00,18.184,18.199,18.116,18.141,500000.0
2009-11-27 20:06:00,18.083,18.183,18.045,18.046,850000.0
2009-11-27 20:07:00,18.111,18.182,18.055,18.08,800000.0
2009-11-27 20:08:00,18.056,18.155,18.056,18.115,350000.0
2009-11-27 20:09:00,18.194,18.21,18.071,18.088,900000.0
2009-11-27 20:10:00,18.172,18.197,18.089,18.089,500000.0
2009-11-27 20:11:00,18.107,18.171,18.057,18.171,800000.0
2009-11-27 20:12:00,18.174,18.198,18.098,18.147,450000.0
2009-11-27 20:13:00,18.141,18.171,18.089,18.154,450000.0
2009-11-27 20:14:00,18.066,18.207,18.066,18.069,1000000.0
2009-11-27 20:15:00,18.061,18.184,18.061,18.134,600000.0
2009-11-27 20:16:00,18.156,18.191,18.049,18.191,400000.0
2009-11-27 20:17:00,18.163,18.203,18.084,18.203,350000.0
2009-11-27 20:18:00,18.217,18.247,18.1,18.141,500000.0
2009-11-27 20:19:00,18.103,18.212,18.095,18.155,550000.0
2009-11-27 20:20:00,18.18,18.224,18.129,18.147,450000.0
2009-11-27 20:21:00,18.141,18.189,18.085,18.183,350000.0
2009-11-27 20:22:00,18.187,18.191,18.093,18.141,400000.0
2009-11-27 20:23:00,18.184,18.225,18.098,18.157,600000.0
2009-11-27 20:24:00,18.141,18.21,18.111,18.21,350000.0
2009-11-27 20:25:00,18.088,18.203,18.07,18.196,500000.0
2009-11-27 20:26:00,18.133,18.253,18.133,18.184,450000.0
2009-11-27 20:27:00,18.239,18.239,18.086,18.144,400000.0
2009-11-27 20:28:00,18.114,18.252,18.114,18.237,450000.0
2009-11-27 20:29:00,18.146,18.271,18.123,18.217,450000.0
2009-11-27 20:30:00,18.2,18.221,18.126,18.191,350000.0
2009-11-27 20:31:00,18.24,18.25,18.13,18.218,350000.0
2009-11-27 20:32:00,18.116,18.254,18.116,18.221,550000.0
2009-11-27 20:33:00,18.121,18.256,18.121,18.255,400000.0
2009-11-27 20:34:00,18.261,18.261,18.138,18.256,350000.0
2009-11-27 20:36:00,18.195,18.264,18.195,18.217,400000.0
2009-11-27 20:37:00,18.256,18.256,18.132,18.177,400000.0
2009-11-27 20:38:00,18.263,18.263,18.133,18.225,400000.0
2009-11-27 20:40:00,18.17,18.248,18.143,18.239,1150000.0
2009-11-27 20:41:00,18.27,18.302,18.196,18.233,350000.0
2009-11-27 20:42:00,18.238,18.304,18.158,18.158,650000.0
2009-11-27 20:43:00,18.279,18.279,18.12,18.269,550000.0
2009-11-27 20:44:00,18.25,18.263,18.141,18.247,550000.0
2009-11-27 20:45:00,18.253,18.27,18.238,18.25,400000.0
2009-11-27 20:46:00,18.124,18.23,18.118,18.118,350000.0
2009-11-27 20:50:00,18.208,18.244,18.093,18.244,350000.0
2009-11-27 20:54:00,18.183,18.244,18.136,18.141,650000.0
2009-11-27 20:58:00,18.234,18.234,18.118,18.234,550000.0
2009-11-27 20:59:00,18.25,18.25,18.24,18.24,550000.0
2009-11-27 21:00:00,18.191,18.243,18.098,18.241,550000.0
2009-11-27 21:02:00,18.255,18.268,18.147,18.188,750000.0
2009-11-27 21:05:00,18.265,18.265,18.163,18.248,450000.0
2009-11-27 21:10:00,18.109,18.239,18.109,18.157,350000.0
2009-11-27 21:17:00,18.178,18.244,18.12,18.124,800000.0
2009-11-27 21:20:00,18.243,18.243,18.124,18.234,400000.0
2009-11-27 21:26:00,18.26,18.26,18.24,18.24,350000.0
2009-11-27 21:28:00,18.19,18.234,18.12,18.234,350000.0
2009-11-27 21:29:00,18.119,18.286,18.119,18.234,550000.0
2009-11-27 21:30:00,18.192,18.238,18.107,18.234,350000.0
2009-11-27 21:31:00,18.194,18.237,18.115,18.225,700000.0
2009-11-27 21:38:00,18.262,18.272,18.137,18.223,350000.0
2009-11-27 21:40:00,18.244,18.244,18.153,18.198,400000.0
2009-11-27 21:50:00,18.227,18.237,18.154,18.167,450000.0
2009-11-27 21:56:00,18.228,18.238,18.108,18.123,900000.0
2009-11-27 22:00:00,18.244,18.244,18.153,18.198,400000.0
2009-11-27 22:09:00,18.146,18.267,18.139,18.168,550000.0
2009-11-27 22:10:00,18.244,18.244,18.131,18.185,400000.0
2009-11-27 22:15:00,18.229,18.229,18.081,18.205,450000.0
2009-11-27 22:20:00,18.216,18.244,18.136,18.152,350000.0
2009-11-27 22:30:00,18.2,18.238,18.127,18.181,650000.0
2009-11-27 22:32:00,18.163,18.24,18.122,18.122,450000.0
2009-11-27 22:40:00,18.092,18.239,18.092,18.158,400000.0
2009-11-27 22:50:00,18.128,18.244,18.093,18.203,500000.0
2009-11-27 22:51:00,18.262,18.299,18.178,18.178,400000.0
2009-11-27 22:53:00,18.29,18.29,18.29,18.29,500000.0
2009-11-27 22:54:00,18.28,18.28,18.28,18.28,500000.0
2009-11-27 22:59:00,18.29,18.29,18.29,18.29,500000.0
2009-11-27 23:00:00,18.227,18.227,18.103,18.217,500000.0
2009-11-27 23:01:00,18.19,18.195,18.068,18.132,550000.0
2009-11-27 23:10:00,18.155,18.201,18.099,18.201,300000.0
2009-11-27 23:20:00,18.185,18.244,18.124,18.198,300000.0
2009-11-27 23:25:00,18.129,18.226,18.119,18.226,300000.0
2009-11-27 23:30:00,18.223,18.243,18.142,18.195,500000.0
2009-11-27 23:32:00,18.124,18.244,18.093,18.119,400000.0
2009-11-27 23:33:00,18.147,18.245,18.123,18.123,300000.0
2009-11-27 23:35:00,18.225,18.256,18.14,18.231,350000.0
2009-11-27 23:40:00,18.109,18.244,18.108,18.221,1600000.0
2009-11-27 23:41:00,18.261,18.279,18.16,18.16,450000.0
2009-11-27 23:43:00,18.218,18.218,18.067,18.124,500000.0
2009-11-27 23:47:00,18.188,18.241,18.152,18.16,500000.0
2009-11-27 23:50:00,18.198,18.226,18.129,18.18,550000.0
2009-11-27 23:53:00,18.211,18.259,18.206,18.216,250000.0
2009-11-30 00:00:00,18.238,18.244,18.095,18.107,400000.0
2009-11-30 00:01:00,18.38,18.43,18.37,18.43,400000.0
2009-11-30 00:02:00,18.42,18.45,18.42,18.44,400000.0
2009-11-30 00:03:00,18.174,18.271,18.174,18.227,400000.0
2009-11-30 00:04:00,18.36,18.38,18.35,18.36,400000.0
2009-11-30 00:05:00,18.33,18.37,18.32,18.37,400000.0
2009-11-30 00:06:00,18.38,18.42,18.38,18.42,400000.0
2009-11-30 00:07:00,18.41,18.45,18.41,18.44,400000.0
2009-11-30 00:08:00,18.43,18.45,18.43,18.44,400000.0
2009-11-30 00:09:00,18.43,18.44,18.39,18.4,400000.0
2009-11-30 00:10:00,18.169,18.224,18.138,18.138,400000.0
2009-11-30 00:11:00,18.34,18.36,18.34,18.36,350000.0
2009-11-30 00:12:00,18.37,18.39,18.37,18.39,350000.0
2009-11-30 00:13:00,18.38,18.4,18.37,18.4,350000.0
2009-11-30 00:14:00,18.39,18.41,18.39,18.41,350000.0
2009-11-30 00:15:00,18.4,18.41,18.4,18.41,350000.0
2009-11-30 00:16:00,18.4,18.4,18.38,18.38,350000.0
2009-11-30 00:17:00,18.37,18.37,18.37,18.37,350000.0
2009-11-30 00:18:00,18.37,18.37,18.35,18.35,350000.0
2009-11-30 00:19:00,18.35,18.35,18.3,18.3,350000.0
2009-11-30 00:20:00,18.144,18.219,18.128,18.14,350000.0
2009-11-30 00:21:00,18.26,18.26,18.23,18.24,500000.0
2009-11-30 00:22:00,18.25,18.25,18.21,18.22,500000.0
2009-11-30 00:23:00,18.23,18.23,18.21,18.21,500000.0
2009-11-30 00:24:00,18.22,18.22,18.2,18.21,500000.0
2009-11-30 00:25:00,18.107,18.215,18.107,18.144,500000.0
2009-11-30 00:26:00,18.107,18.215,18.107,18.181,550000.0
2009-11-30 00:27:00,18.19,18.2,18.17,18.19,700000.0
2009-11-30 00:28:00,18.2,18.2,18.2,18.2,700000.0
2009-11-30 00:29:00,18.21,18.21,18.21,18.21,700000.0
2009-11-30 00:30:00,18.221,18.231,18.118,18.149,700000.0
2009-11-30 00:31:00,18.23,18.23,18.2,18.2,400000.0
2009-11-30 00:32:00,18.181,18.239,18.109,18.239,400000.0
2009-11-30 00:33:00,18.21,18.24,18.21,18.22,350000.0
2009-11-30 00:34:00,18.238,18.238,18.12,18.209,350000.0
2009-11-30 00:35:00,18.21,18.22,18.21,18.21,600000.0
2009-11-30 00:36:00,18.23,18.25,18.23,18.24,600000.0
2009-11-30 00:37:00,18.23,18.23,18.22,18.22,600000.0
2009-11-30 00:38:00,18.23,18.23,18.23,18.23,600000.0
2009-11-30 00:39:00,18.22,18.23,18.22,18.23,600000.0
2009-11-30 00:40:00,18.163,18.236,18.088,18.126,600000.0
2009-11-30 00:41:00,18.13,18.237,18.119,18.134,300000.0
2009-11-30 00:42:00,18.27,18.28,18.27,18.28,500000.0
2009-11-30 00:43:00,18.28,18.3,18.28,18.3,500000.0
2009-11-30 00:44:00,18.29,18.31,18.29,18.3,500000.0
2009-11-30 00:45:00,18.3,18.3,18.29,18.29,500000.0
2009-11-30 00:46:00,18.28,18.29,18.28,18.29,500000.0
2009-11-30 00:47:00,18.29,18.3,18.29,18.29,500000.0
2009-11-30 00:48:00,18.27,18.28,18.27,18.28,500000.0
2009-11-30 00:49:00,18.26,18.28,18.26,18.27,500000.0
2009-11-30 00:50:00,18.209,18.244,18.139,18.139,500000.0
2009-11-30 00:51:00,18.28,18.29,18.28,18.28,550000.0
2009-11-30 00:52:00,18.27,18.29,18.27,18.29,550000.0
2009-11-30 00:53:00,18.29,18.29,18.27,18.27,550000.0
2009-11-30 00:54:00,18.28,18.3,18.28,18.29,550000.0
2009-11-30 00:55:00,18.29,18.3,18.28,18.3,550000.0
2009-11-30 00:56:00,18.29,18.31,18.29,18.29,550000.0
2009-11-30 00:57:00,18.3,18.3,18.29,18.29,550000.0
2009-11-30 00:58:00,18.28,18.28,18.24,18.26,550000.0
2009-11-30 00:59:00,18.236,18.243,18.118,18.228,550000.0
2009-11-30 01:00:00,18.162,18.335,18.162,18.289,1200000.0
2009-11-30 01:01:00,18.357,18.388,18.265,18.388,900000.0
2009-11-30 01:02:00,18.405,18.443,18.321,18.352,500000.0
2009-11-30 01:03:00,18.369,18.369,18.206,18.321,1200000.0
2009-11-30 01:04:00,18.317,18.368,18.206,18.206,700000.0
2009-11-30 01:05:00,18.324,18.324,18.157,18.188,800000.0
2009-11-30 01:06:00,18.318,18.369,18.218,18.368,550000.0
2009-11-30 01:07:00,18.397,18.423,18.316,18.389,450000.0
2009-11-30 01:08:00,18.434,18.434,18.32,18.406,700000.0
2009-11-30 01:09:00,18.339,18.395,18.262,18.266,750000.0
2009-11-30 01:10:00,18.38,18.38,18.202,18.327,700000.0
2009-11-30 01:11:00,18.192,18.335,18.172,18.335,900000.0
2009-11-30 01:12:00,18.319,18.366,18.229,18.366,850000.0
2009-11-30 01:13:00,18.354,18.368,18.243,18.368,750000.0
2009-11-30 01:14:00,18.346,18.395,18.259,18.259,550000.0
2009-11-30 01:15:00,18.325,18.389,18.26,18.382,250000.0
2009-11-30 01:16:00,18.349,18.357,18.242,18.27,500000.0
2009-11-30 01:17:00,18.301,18.387,18.253,18.364,700000.0
2009-11-30 01:18:00,18.321,18.344,18.208,18.231,800000.0
2009-11-30 01:19:00,18.274,18.352,18.201,18.301,1100000.0
2009-11-30 01:20:00,18.255,18.287,18.128,18.128,350000.0
2009-11-30 01:21:00,18.221,18.243,18.108,18.178,400000.0
2009-11-30 01:22:00,18.138,18.238,18.124,18.234,400000.0
2009-11-30 01:23:00,18.111,18.248,18.079,18.102,550000.0
2009-11-30 01:24:00,18.165,18.168,18.059,18.128,550000.0
2009-11-30 01:25:00,18.161,18.258,18.089,18.089,350000.0
2009-11-30 01:26:00,18.112,18.156,18.008,18.147,550000.0
2009-11-30 01:27:00,18.171,18.173,18.019,18.151,1100000.0
2009-11-30 01:28:00,18.074,18.19,18.055,18.189,950000.0
2009-11-30 01:29:00,18.172,18.194,18.041,18.068,550000.0
2009-11-30 01:30:00,18.193,18.193,18.051,18.17,1400000.0
2009-11-30 01:31:00,18.181,18.181,18.038,18.038,450000.0
2009-11-30 01:32:00,18.181,18.192,18.031,18.192,750000.0
2009-11-30 01:33:00,18.205,18.211,18.117,18.211,400000.0
2009-11-30 01:34:00,18.162,18.199,18.04,18.153,450000.0
2009-11-30 01:35:00,18.136,18.225,18.067,18.189,500000.0
2009-11-30 01:36:00,18.194,18.241,18.135,18.206,400000.0
2009-11-30 01:37:00,18.082,18.173,18.082,18.083,300000.0
2009-11-30 01:38:00,18.187,18.222,18.135,18.21,500000.0
2009-11-30 01:39:00,18.217,18.24,18.116,18.171,500000.0
2009-11-30 01:40:00,18.209,18.209,18.079,18.173,500000.0
2009-11-30 01:41:00,18.129,18.221,18.07,18.221,750000.0
2009-11-30 01:42:00,18.148,18.268,18.103,18.268,1050000.0
2009-11-30 01:43:00,18.206,18.29,18.168,18.168,450000.0
2009-11-30 01:44:00,18.161,18.3,18.161,18.291,350000.0
2009-11-30 01:45:00,18.284,18.315,18.174,18.277,550000.0
2009-11-30 01:46:00,18.287,18.287,18.198,18.251,450000.0
2009-11-30 01:47:00,18.253,18.263,18.121,18.226,400000.0
2009-11-30 01:48:00,18.167,18.258,18.167,18.254,400000.0
2009-11-30 01:49:00,18.207,18.254,18.142,18.225,400000.0
2009-11-30 01:50:00,18.264,18.264,18.107,18.263,850000.0
2009-11-30 01:51:00,18.203,18.302,18.141,18.141,400000.0
2009-11-30 01:52:00,18.182,18.285,18.182,18.21,600000.0
2009-11-30 01:53:00,18.136,18.266,18.136,18.236,800000.0
2009-11-30 01:54:00,18.103,18.272,18.103,18.164,750000.0
2009-11-30 01:55:00,18.182,18.277,18.157,18.277,250000.0
2009-11-30 01:56:00,18.286,18.295,18.184,18.195,400000.0
2009-11-30 01:57:00,18.231,18.276,18.164,18.276,250000.0
2009-11-30 01:58:00,18.146,18.231,18.146,18.189,350000.0
2009-11-30 01:59:00,18.241,18.241,18.088,18.237,400000.0
2009-11-30 02:00:00,18.27,18.29,18.27,18.29,500000.0
2009-11-30 02:01:00,18.195,18.232,18.149,18.201,500000.0
2009-11-30 02:02:00,18.071,18.209,18.071,18.144,650000.0
2009-11-30 02:03:00,18.1,18.194,18.1,18.158,450000.0
2009-11-30 02:04:00,18.16,18.19,18.07,18.166,600000.0
2009-11-30 02:05:00,18.161,18.168,18.058,18.134,500000.0
2009-11-30 02:06:00,18.116,18.198,18.074,18.115,900000.0
2009-11-30 02:07:00,18.163,18.191,18.093,18.162,400000.0
2009-11-30 02:08:00,18.191,18.272,18.073,18.073,650000.0
2009-11-30 02:09:00,18.162,18.214,18.054,18.214,500000.0
2009-11-30 02:10:00,18.178,18.194,18.095,18.194,250000.0
2009-11-30 02:11:00,18.123,18.202,18.106,18.202,400000.0
2009-11-30 02:12:00,18.276,18.276,18.191,18.198,850000.0
2009-11-30 02:13:00,18.276,18.276,18.126,18.24,900000.0
2009-11-30 02:14:00,18.241,18.241,18.105,18.136,800000.0
2009-11-30 02:15:00,18.26,18.327,18.164,18.176,700000.0
2009-11-30 02:16:00,18.22,18.259,18.136,18.251,700000.0
2009-11-30 02:17:00,18.223,18.276,18.173,18.276,550000.0
2009-11-30 02:18:00,18.138,18.247,18.097,18.246,750000.0
2009-11-30 02:19:00,18.218,18.28,18.174,18.224,700000.0
2009-11-30 02:20:00,18.271,18.289,18.167,18.252,800000.0
2009-11-30 02:21:00,18.183,18.278,18.137,18.257,1050000.0
2009-11-30 02:22:00,18.174,18.284,18.131,18.22,800000.0
2009-11-30 02:23:00,18.183,18.31,18.159,18.202,750000.0
2009-11-30 02:24:00,18.132,18.271,18.132,18.183,550000.0
2009-11-30 02:25:00,18.244,18.301,18.137,18.19,700000.0
2009-11-30 02:26:00,18.244,18.278,18.171,18.249,650000.0
2009-11-30 02:27:00,18.244,18.276,18.181,18.238,550000.0
2009-11-30 02:28:00,18.156,18.243,18.136,18.169,500000.0
2009-11-30 02:29:00,18.47,18.47,18.46,18.46,400000.0
2009-11-30 02:30:00,18.219,18.263,18.148,18.241,400000.0
2009-11-30 02:31:00,18.2,18.257,18.114,18.215,400000.0
2009-11-30 02:32:00,18.244,18.252,18.146,18.146,400000.0
2009-11-30 02:33:00,18.179,18.247,18.116,18.247,250000.0
2009-11-30 02:34:00,18.223,18.223,18.097,18.162,450000.0
2009-11-30 02:35:00,18.277,18.277,18.184,18.229,450000.0
2009-11-30 02:36:00,18.17,18.317,18.17,18.254,450000.0
2009-11-30 02:37:00,18.289,18.289,18.195,18.195,200000.0
2009-11-30 02:38:00,18.257,18.266,18.132,18.132,350000.0
2009-11-30 02:39:00,18.264,18.271,18.148,18.239,750000.0
2009-11-30 02:40:00,18.242,18.291,18.194,18.276,550000.0
2009-11-30 02:41:00,18.268,18.278,18.268,18.278,100000.0
2009-11-30 02:42:00,18.241,18.321,18.163,18.163,1050000.0
2009-11-30 02:43:00,18.162,18.275,18.138,18.259,1000000.0
2009-11-30 02:44:00,18.156,18.234,18.08,18.234,1200000.0
2009-11-30 02:45:00,18.196,18.259,18.104,18.138,1000000.0
2009-11-30 02:46:00,18.169,18.235,18.121,18.235,350000.0
2009-11-30 02:47:00,18.14,18.223,18.09,18.109,800000.0
2009-11-30 02:48:00,18.14,18.301,18.14,18.239,400000.0
2009-11-30 02:49:00,18.16,18.267,18.108,18.169,650000.0
2009-11-30 02:50:00,18.144,18.244,18.121,18.121,350000.0
2009-11-30 02:51:00,18.218,18.24,18.117,18.131,400000.0
2009-11-30 02:52:00,18.197,18.242,18.094,18.213,900000.0
2009-11-30 02:53:00,18.201,18.246,18.125,18.233,750000.0
2009-11-30 02:54:00,18.118,18.225,18.084,18.18,600000.0
2009-11-30 02:55:00,18.247,18.262,18.15,18.245,350000.0
2009-11-30 02:56:00,18.241,18.251,18.105,18.201,350000.0
2009-11-30 02:57:00,18.2,18.246,18.089,18.217,750000.0
2009-11-30 02:58:00,18.091,18.206,18.081,18.096,650000.0
2009-11-30 02:59:00,18.235,18.256,18.106,18.256,1050000.0
2009-11-30 03:00:00,18.138,18.266,18.124,18.254,400000.0
2009-11-30 03:01:00,18.188,18.277,18.185,18.277,350000.0
2009-11-30 03:02:00,18.278,18.278,18.19,18.258,350000.0
2009-11-30 03:03:00,18.186,18.304,18.184,18.274,500000.0
2009-11-30 03:04:00,18.277,18.277,18.14,18.247,550000.0
2009-11-30 03:05:00,18.292,18.293,18.148,18.293,300000.0
2009-11-30 03:06:00,18.248,18.298,18.232,18.298,250000.0
2009-11-30 03:07:00,18.343,18.345,18.249,18.249,500000.0
2009-11-30 03:08:00,18.225,18.349,18.212,18.234,350000.0
2009-11-30 03:09:00,18.34,18.366,18.255,18.349,1600000.0
2009-11-30 03:10:00,18.291,18.361,18.266,18.347,400000.0
2009-11-30 03:11:00,18.366,18.368,18.316,18.368,200000.0
2009-11-30 03:12:00,18.299,18.41,18.299,18.41,100000.0
2009-11-30 03:13:00,18.282,18.369,18.282,18.303,300000.0
2009-11-30 03:14:00,18.357,18.397,18.284,18.295,500000.0
2009-11-30 03:15:00,18.348,18.381,18.253,18.381,350000.0
2009-11-30 03:16:00,18.3,18.413,18.249,18.268,500000.0
2009-11-30 03:17:00,18.396,18.396,18.271,18.285,550000.0
2009-11-30 03:18:00,18.41,18.451,18.3,18.451,350000.0
2009-11-30 03:19:00,18.435,18.457,18.312,18.457,1250000.0
2009-11-30 03:20:00,18.381,18.49,18.348,18.416,500000.0
2009-11-30 03:21:00,18.355,18.432,18.355,18.426,350000.0
2009-11-30 03:22:00,18.414,18.452,18.409,18.438,350000.0
2009-11-30 03:23:00,18.406,18.424,18.288,18.328,400000.0
2009-11-30 03:24:00,18.35,18.354,18.313,18.346,250000.0
2009-11-30 03:25:00,18.401,18.428,18.353,18.426,450000.0
2009-11-30 03:26:00,18.41,18.434,18.33,18.417,300000.0
2009-11-30 03:27:00,18.462,18.471,18.352,18.45,500000.0
2009-11-30 03:28:00,18.454,18.462,18.34,18.389,350000.0
2009-11-30 03:29:00,18.363,18.446,18.363,18.446,250000.0
2009-11-30 03:30:00,18.42,18.47,18.419,18.419,550000.0
2009-11-30 03:31:00,18.355,18.444,18.352,18.372,350000.0
2009-11-30 03:32:00,18.409,18.45,18.406,18.45,250000.0
2009-11-30 03:33:00,18.395,18.424,18.316,18.388,400000.0
2009-11-30 03:34:00,18.437,18.453,18.363,18.453,400000.0
2009-11-30 03:35:00,18.359,18.432,18.359,18.432,100000.0
2009-11-30 03:36:00,18.401,18.405,18.283,18.3,350000.0
2009-11-30 03:37:00,18.422,18.439,18.301,18.424,500000.0
2009-11-30 03:38:00,18.315,18.476,18.315,18.336,350000.0
2009-11-30 03:39:00,18.393,18.408,18.259,18.319,850000.0
2009-11-30 03:40:00,18.282,18.397,18.265,18.276,550000.0
2009-11-30 03:41:00,18.346,18.4,18.288,18.369,500000.0
2009-11-30 03:42:00,18.33,18.357,18.226,18.324,300000.0
2009-11-30 03:43:00,18.31,18.402,18.31,18.363,400000.0
2009-11-30 03:44:00,18.389,18.4,18.312,18.312,450000.0
2009-11-30 03:45:00,18.372,18.408,18.277,18.277,350000.0
2009-11-30 03:46:00,18.262,18.38,18.253,18.325,550000.0
2009-11-30 03:47:00,18.355,18.437,18.305,18.414,500000.0
2009-11-30 03:48:00,18.45,18.462,18.304,18.459,700000.0
2009-11-30 03:49:00,18.316,18.442,18.304,18.406,800000.0
2009-11-30 03:50:00,18.428,18.428,18.275,18.275,500000.0
2009-11-30 03:51:00,18.419,18.419,18.261,18.261,450000.0
2009-11-30 03:52:00,18.434,18.436,18.308,18.436,500000.0
2009-11-30 03:53:00,18.428,18.445,18.325,18.429,450000.0
2009-11-30 03:54:00,18.41,18.431,18.41,18.43,150000.0
2009-11-30 03:55:00,18.401,18.462,18.338,18.462,400000.0
2009-11-30 03:56:00,18.38,18.491,18.38,18.396,500000.0
2009-11-30 03:57:00,18.448,18.456,18.448,18.456,100000.0
2009-11-30 03:58:00,18.348,18.387,18.331,18.354,250000.0
2009-11-30 03:59:00,18.384,18.502,18.329,18.448,1600000.0
2009-11-30 04:00:00,18.431,18.431,18.304,18.35,450000.0
2009-11-30 04:01:00,18.365,18.447,18.327,18.368,350000.0
2009-11-30 04:02:00,18.351,18.461,18.331,18.407,550000.0
2009-11-30 04:03:00,18.448,18.456,18.416,18.429,400000.0
2009-11-30 04:04:00,18.423,18.448,18.375,18.431,350000.0
2009-11-30 04:05:00,18.412,18.451,18.308,18.425,350000.0
2009-11-30 04:07:00,18.404,18.442,18.33,18.33,350000.0
2009-11-30 04:08:00,18.437,18.437,18.368,18.403,350000.0
2009-11-30 04:09:00,18.404,18.424,18.299,18.31,950000.0
2009-11-30 04:10:00,18.318,18.473,18.318,18.32,400000.0
2009-11-30 04:11:00,18.401,18.412,18.337,18.36,550000.0
2009-11-30 04:12:00,18.395,18.416,18.337,18.399,300000.0
2009-11-30 04:13:00,18.44,18.45,18.44,18.45,350000.0
2009-11-30 04:14:00,18.395,18.395,18.268,18.349,350000.0
2009-11-30 04:15:00,18.411,18.411,18.321,18.4,250000.0
2009-11-30 04:17:00,18.251,18.343,18.217,18.302,400000.0
2009-11-30 04:18:00,18.356,18.391,18.291,18.345,500000.0
2009-11-30 04:19:00,18.364,18.364,18.168,18.204,700000.0
2009-11-30 04:20:00,18.258,18.364,18.238,18.305,300000.0
2009-11-30 04:21:00,18.369,18.424,18.269,18.407,450000.0
2009-11-30 04:22:00,18.356,18.388,18.272,18.32,500000.0
2009-11-30 04:23:00,18.38,18.421,18.349,18.37,350000.0
2009-11-30 04:24:00,18.325,18.398,18.307,18.398,350000.0
2009-11-30 04:25:00,18.284,18.416,18.276,18.292,400000.0
2009-11-30 04:26:00,18.412,18.422,18.295,18.305,400000.0
2009-11-30 04:27:00,18.405,18.455,18.297,18.311,400000.0
2009-11-30 04:28:00,18.284,18.367,18.284,18.287,500000.0
2009-11-30 04:29:00,18.364,18.393,18.239,18.365,450000.0
2009-11-30 04:30:00,18.388,18.412,18.292,18.412,450000.0
2009-11-30 04:31:00,18.434,18.434,18.305,18.377,400000.0
2009-11-30 04:32:00,18.367,18.411,18.28,18.359,350000.0
2009-11-30 04:33:00,18.348,18.421,18.298,18.403,350000.0
2009-11-30 04:34:00,18.333,18.422,18.285,18.417,550000.0
2009-11-30 04:35:00,18.427,18.474,18.342,18.429,500000.0
2009-11-30 04:36:00,18.398,18.422,18.398,18.422,100000.0
2009-11-30 04:37:00,18.338,18.472,18.338,18.419,550000.0
2009-11-30 04:38:00,18.38,18.408,18.278,18.377,400000.0
2009-11-30 04:39:00,18.313,18.422,18.295,18.398,450000.0
2009-11-30 04:40:00,18.311,18.45,18.298,18.423,400000.0
2009-11-30 04:41:00,18.349,18.45,18.317,18.42,500000.0
2009-11-30 04:42:00,18.332,18.45,18.318,18.45,400000.0
2009-11-30 04:43:00,18.445,18.445,18.311,18.312,350000.0
2009-11-30 04:44:00,18.448,18.448,18.398,18.408,300000.0
2009-11-30 04:45:00,18.427,18.427,18.249,18.309,1050000.0
2009-11-30 04:46:00,18.441,18.441,18.304,18.304,350000.0
2009-11-30 04:47:00,18.41,18.41,18.41,18.41,1050000.0
2009-11-30 04:49:00,18.416,18.417,18.29,18.377,1050000.0
2009-11-30 04:50:00,18.345,18.422,18.291,18.42,350000.0
2009-11-30 04:51:00,18.415,18.446,18.321,18.378,950000.0
2009-11-30 04:52:00,18.362,18.434,18.293,18.434,550000.0
2009-11-30 04:53:00,18.423,18.483,18.343,18.343,350000.0
2009-11-30 04:54:00,18.41,18.434,18.34,18.392,300000.0
2009-11-30 04:55:00,18.375,18.375,18.325,18.334,400000.0
2009-11-30 04:56:00,18.443,18.444,18.308,18.324,500000.0
2009-11-30 04:57:00,18.427,18.427,18.316,18.406,550000.0
2009-11-30 04:58:00,18.319,18.458,18.307,18.336,550000.0
2009-11-30 04:59:00,18.381,18.414,18.245,18.414,800000.0
2009-11-30 05:00:00,18.422,18.422,18.306,18.368,400000.0
2009-11-30 05:01:00,18.391,18.426,18.306,18.399,500000.0
2009-11-30 05:02:00,18.3,18.418,18.3,18.418,350000.0
2009-11-30 05:04:00,18.304,18.384,18.293,18.384,150000.0
2009-11-30 05:05:00,18.427,18.427,18.348,18.413,350000.0
2009-11-30 05:06:00,18.411,18.411,18.312,18.382,300000.0
2009-11-30 05:07:00,18.314,18.404,18.301,18.404,350000.0
2009-11-30 05:08:00,18.386,18.386,18.275,18.275,350000.0
2009-11-30 05:09:00,18.324,18.51,18.324,18.447,750000.0
2009-11-30 05:10:00,18.325,18.414,18.262,18.414,350000.0
2009-11-30 05:11:00,18.381,18.423,18.303,18.393,500000.0
2009-11-30 05:12:00,18.274,18.412,18.262,18.412,350000.0
2009-11-30 05:13:00,18.425,18.425,18.295,18.396,350000.0
2009-11-30 05:14:00,18.405,18.429,18.297,18.396,350000.0
2009-11-30 05:15:00,18.435,18.463,18.322,18.322,350000.0
2009-11-30 05:16:00,18.42,18.42,18.41,18.41,700000.0
2009-11-30 05:17:00,18.303,18.429,18.303,18.382,700000.0
2009-11-30 05:18:00,18.423,18.433,18.29,18.372,500000.0
2009-11-30 05:19:00,18.43,18.439,18.342,18.405,550000.0
2009-11-30 05:20:00,18.41,18.412,18.268,18.369,500000.0
2009-11-30 05:21:00,18.408,18.438,18.298,18.392,400000.0
2009-11-30 05:22:00,18.396,18.41,18.318,18.402,350000.0
2009-11-30 05:23:00,18.422,18.442,18.336,18.337,350000.0
2009-11-30 05:24:00,18.361,18.413,18.274,18.382,500000.0
2009-11-30 05:25:00,18.373,18.475,18.327,18.418,550000.0
2009-11-30 05:26:00,18.416,18.416,18.306,18.404,450000.0
2009-11-30 05:27:00,18.35,18.405,18.311,18.375,450000.0
2009-11-30 05:28:00,18.363,18.39,18.287,18.333,350000.0
2009-11-30 05:29:00,18.408,18.46,18.334,18.334,700000.0
2009-11-30 05:30:00,18.366,18.389,18.29,18.326,250000.0
2009-11-30 05:31:00,18.324,18.399,18.324,18.38,350000.0
2009-11-30 05:32:00,18.303,18.443,18.303,18.398,350000.0
2009-11-30 05:33:00,18.398,18.446,18.317,18.418,350000.0
2009-11-30 05:34:00,18.411,18.411,18.308,18.377,450000.0
2009-11-30 05:35:00,18.301,18.44,18.301,18.402,400000.0
2009-11-30 05:36:00,18.298,18.4,18.264,18.36,550000.0
2009-11-30 05:37:00,18.303,18.421,18.297,18.37,400000.0
2009-11-30 05:38:00,18.366,18.393,18.295,18.393,400000.0
2009-11-30 05:39:00,18.359,18.39,18.235,18.285,1200000.0
2009-11-30 05:40:00,18.344,18.42,18.282,18.339,750000.0
2009-11-30 05:42:00,18.41,18.41,18.41,18.41,550000.0
2009-11-30 05:43:00,18.396,18.396,18.264,18.345,550000.0
2009-11-30 05:44:00,18.272,18.394,18.272,18.394,300000.0
2009-11-30 05:45:00,18.265,18.394,18.265,18.394,400000.0
2009-11-30 05:46:00,18.268,18.373,18.268,18.286,350000.0
2009-11-30 05:47:00,18.39,18.39,18.38,18.38,350000.0
2009-11-30 05:49:00,18.39,18.39,18.38,18.38,350000.0
2009-11-30 05:50:00,18.317,18.376,18.273,18.376,350000.0
2009-11-30 05:51:00,18.381,18.381,18.267,18.267,450000.0
2009-11-30 05:52:00,18.39,18.39,18.37,18.38,350000.0
2009-11-30 05:53:00,18.311,18.417,18.311,18.383,350000.0
2009-11-30 05:54:00,18.316,18.336,18.253,18.328,350000.0
2009-11-30 05:55:00,18.395,18.395,18.28,18.393,300000.0
2009-11-30 05:57:00,18.39,18.39,18.39,18.39,400000.0
2009-11-30 05:58:00,18.39,18.39,18.318,18.343,400000.0
2009-11-30 05:59:00,18.384,18.395,18.241,18.395,800000.0
2009-11-30 06:00:00,18.411,18.411,18.326,18.329,450000.0
2009-11-30 06:01:00,18.325,18.376,18.28,18.349,400000.0
2009-11-30 06:02:00,18.338,18.407,18.29,18.373,550000.0
2009-11-30 06:03:00,18.328,18.399,18.292,18.327,400000.0
2009-11-30 06:04:00,18.37,18.414,18.304,18.412,350000.0
2009-11-30 06:05:00,18.279,18.387,18.266,18.387,350000.0
2009-11-30 06:06:00,18.292,18.389,18.262,18.372,300000.0
2009-11-30 06:07:00,18.291,18.405,18.272,18.358,450000.0
2009-11-30 06:08:00,18.37,18.424,18.309,18.373,400000.0
2009-11-30 06:09:00,18.32,18.32,18.29,18.32,250000.0
2009-11-30 06:10:00,18.402,18.402,18.308,18.378,250000.0
2009-11-30 06:11:00,18.388,18.413,18.266,18.297,400000.0
2009-11-30 06:12:00,18.409,18.41,18.268,18.268,250000.0
2009-11-30 06:13:00,18.383,18.404,18.255,18.321,450000.0
2009-11-30 06:14:00,18.367,18.385,18.313,18.362,350000.0
2009-11-30 06:15:00,18.4,18.4,18.304,18.384,350000.0
2009-11-30 06:16:00,18.287,18.419,18.287,18.367,300000.0
2009-11-30 06:17:00,18.399,18.399,18.303,18.344,350000.0
2009-11-30 06:18:00,18.371,18.393,18.307,18.321,450000.0
2009-11-30 06:19:00,18.4,18.4,18.256,18.358,750000.0
2009-11-30 06:20:00,18.351,18.379,18.279,18.332,350000.0
2009-11-30 06:21:00,18.376,18.376,18.325,18.325,350000.0
2009-11-30 06:22:00,18.411,18.411,18.276,18.393,350000.0
2009-11-30 06:23:00,18.423,18.423,18.285,18.302,400000.0
2009-11-30 06:24:00,18.383,18.426,18.279,18.301,500000.0
2009-11-30 06:25:00,18.344,18.445,18.317,18.336,600000.0
2009-11-30 06:26:00,18.371,18.443,18.329,18.344,400000.0
2009-11-30 06:27:00,18.338,18.394,18.321,18.321,400000.0
2009-11-30 06:28:00,18.318,18.378,18.262,18.364,400000.0
2009-11-30 06:29:00,18.331,18.441,18.265,18.382,600000.0
2009-11-30 06:30:00,18.289,18.372,18.269,18.372,350000.0
2009-11-30 06:31:00,18.386,18.386,18.245,18.306,450000.0
2009-11-30 06:32:00,18.38,18.423,18.263,18.268,550000.0
2009-11-30 06:33:00,18.279,18.379,18.279,18.338,450000.0
2009-11-30 06:34:00,18.393,18.417,18.313,18.373,250000.0
2009-11-30 06:35:00,18.336,18.424,18.336,18.342,450000.0
2009-11-30 06:36:00,18.17,18.17,18.13,18.13,500000.0
2009-11-30 06:37:00,18.387,18.397,18.301,18.32,500000.0
2009-11-30 06:38:00,18.371,18.405,18.295,18.405,400000.0
2009-11-30 06:39:00,18.296,18.408,18.267,18.407,850000.0
2009-11-30 06:40:00,18.391,18.456,18.297,18.297,400000.0
2009-11-30 06:41:00,18.13,18.17,18.13,18.17,550000.0
2009-11-30 06:42:00,18.387,18.399,18.23,18.399,550000.0
2009-11-30 06:43:00,18.365,18.384,18.309,18.364,500000.0
2009-11-30 06:44:00,18.388,18.388,18.287,18.287,350000.0
2009-11-30 06:45:00,18.343,18.362,18.247,18.357,400000.0
2009-11-30 06:46:00,18.39,18.39,18.212,18.331,400000.0
2009-11-30 06:47:00,18.312,18.42,18.297,18.339,500000.0
2009-11-30 06:48:00,18.362,18.383,18.273,18.371,450000.0
2009-11-30 06:49:00,18.38,18.4,18.252,18.329,650000.0
2009-11-30 06:50:00,18.351,18.379,18.246,18.379,400000.0
2009-11-30 06:51:00,18.377,18.393,18.278,18.278,400000.0
2009-11-30 06:52:00,18.345,18.356,18.228,18.232,450000.0
2009-11-30 06:53:00,18.359,18.382,18.256,18.382,950000.0
2009-11-30 06:54:00,18.342,18.38,18.247,18.342,450000.0
2009-11-30 06:55:00,18.281,18.404,18.246,18.306,800000.0
2009-11-30 06:56:00,18.304,18.465,18.304,18.409,600000.0
2009-11-30 06:57:00,18.388,18.453,18.285,18.415,500000.0
2009-11-30 06:58:00,18.329,18.429,18.329,18.334,500000.0
2009-11-30 06:59:00,18.18,18.19,18.17,18.17,350000.0
2009-11-30 07:00:00,18.361,18.384,18.249,18.348,350000.0
2009-11-30 07:01:00,18.367,18.4,18.36,18.367,350000.0
2009-11-30 07:02:00,18.36,18.387,18.3,18.344,400000.0
2009-11-30 07:03:00,18.32,18.378,18.256,18.342,450000.0
2009-11-30 07:04:00,18.383,18.383,18.263,18.282,350000.0
2009-11-30 07:05:00,18.266,18.389,18.242,18.351,450000.0
2009-11-30 07:06:00,18.292,18.403,18.292,18.346,500000.0
2009-11-30 07:07:00,18.258,18.381,18.249,18.287,350000.0
2009-11-30 07:08:00,18.316,18.316,18.183,18.183,350000.0
2009-11-30 07:09:00,18.243,18.312,18.207,18.239,350000.0
2009-11-30 07:10:00,18.234,18.332,18.134,18.332,350000.0
2009-11-30 07:11:00,18.227,18.26,18.181,18.199,350000.0
2009-11-30 07:12:00,18.203,18.224,18.119,18.186,400000.0
2009-11-30 07:13:00,18.238,18.259,18.109,18.109,350000.0
2009-11-30 07:14:00,18.241,18.283,18.123,18.265,550000.0
2009-11-30 07:15:00,18.247,18.247,18.122,18.246,450000.0
2009-11-30 07:16:00,18.233,18.278,18.117,18.117,500000.0
2009-11-30 07:17:00,18.102,18.242,18.065,18.167,350000.0
2009-11-30 07:18:00,18.143,18.187,18.071,18.071,500000.0
2009-11-30 07:19:00,18.151,18.199,18.067,18.109,350000.0
2009-11-30 07:20:00,18.044,18.142,18.044,18.124,350000.0
2009-11-30 07:21:00,18.093,18.138,17.976,18.108,500000.0
2009-11-30 07:22:00,18.023,18.119,17.975,18.035,400000.0
2009-11-30 07:23:00,18.001,18.111,18.001,18.021,350000.0
2009-11-30 07:24:00,18.115,18.122,18.006,18.114,450000.0
2009-11-30 07:25:00,18.121,18.148,18.018,18.041,550000.0
2009-11-30 07:26:00,18.106,18.127,18.025,18.106,550000.0
2009-11-30 07:27:00,18.157,18.157,17.994,18.018,400000.0
2009-11-30 07:28:00,17.97,18.079,17.964,18.079,350000.0
2009-11-30 07:29:00,18.112,18.155,17.992,18.058,550000.0
2009-11-30 07:30:00,18.103,18.157,18.016,18.146,350000.0
2009-11-30 07:31:00,18.035,18.193,18.035,18.136,350000.0
2009-11-30 07:32:00,18.141,18.162,18.058,18.123,350000.0
2009-11-30 07:33:00,18.067,18.174,18.061,18.174,400000.0
2009-11-30 07:34:00,18.059,18.187,18.059,18.062,350000.0
2009-11-30 07:35:00,18.049,18.173,18.043,18.043,450000.0
2009-11-30 07:36:00,18.111,18.157,18.002,18.157,350000.0
2009-11-30 07:37:00,18.134,18.139,18.04,18.139,250000.0
2009-11-30 07:38:00,18.024,18.138,18.024,18.092,350000.0
2009-11-30 07:39:00,18.067,18.1,17.95,18.1,400000.0
2009-11-30 07:40:00,18.03,18.113,17.995,18.049,550000.0
2009-11-30 07:41:00,18.107,18.138,17.995,18.112,350000.0
2009-11-30 07:42:00,18.123,18.133,18.029,18.036,500000.0
2009-11-30 07:43:00,18.141,18.175,18.051,18.096,550000.0
2009-11-30 07:44:00,18.166,18.166,18.018,18.081,350000.0
2009-11-30 07:45:00,18.17,18.182,18.055,18.133,500000.0
2009-11-30 07:46:00,18.138,18.162,18.054,18.066,550000.0
2009-11-30 07:47:00,18.162,18.162,18.013,18.152,350000.0
2009-11-30 07:48:00,18.044,18.168,18.027,18.133,500000.0
2009-11-30 07:49:00,18.144,18.216,18.068,18.141,550000.0
2009-11-30 07:50:00,18.173,18.173,18.044,18.173,400000.0
2009-11-30 07:51:00,18.096,18.185,18.065,18.094,450000.0
2009-11-30 07:52:00,18.13,18.21,18.047,18.131,550000.0
2009-11-30 07:53:00,18.147,18.185,18.095,18.095,450000.0
2009-11-30 07:54:00,18.107,18.195,18.057,18.142,550000.0
2009-11-30 07:55:00,18.207,18.207,18.07,18.1,400000.0
2009-11-30 07:56:00,18.118,18.173,18.107,18.119,500000.0
2009-11-30 07:57:00,18.145,18.177,18.026,18.118,450000.0
2009-11-30 07:58:00,18.159,18.193,18.042,18.137,600000.0
2009-11-30 07:59:00,18.138,18.138,18.001,18.133,400000.0
2009-11-30 08:00:00,18.052,18.151,18.043,18.096,350000.0
2009-11-30 08:01:00,18.131,18.179,18.034,18.034,600000.0
2009-11-30 08:02:00,18.161,18.207,18.064,18.173,500000.0
2009-11-30 08:03:00,18.017,18.131,18.017,18.076,500000.0
2009-11-30 08:04:00,18.137,18.202,18.084,18.084,450000.0
2009-11-30 08:05:00,18.081,18.187,18.081,18.178,400000.0
2009-11-30 08:06:00,18.123,18.156,18.06,18.105,350000.0
2009-11-30 08:07:00,18.197,18.223,18.093,18.116,350000.0
2009-11-30 08:08:00,18.178,18.182,18.074,18.126,500000.0
2009-11-30 08:09:00,18.051,18.149,18.016,18.148,550000.0
2009-11-30 08:10:00,18.135,18.163,18.057,18.129,350000.0
2009-11-30 08:11:00,18.082,18.177,18.049,18.049,550000.0
2009-11-30 08:12:00,18.141,18.184,18.061,18.061,350000.0
2009-11-30 08:13:00,18.153,18.171,18.102,18.102,350000.0
2009-11-30 08:14:00,18.13,18.145,18.06,18.06,500000.0
2009-11-30 08:15:00,18.086,18.188,18.086,18.168,400000.0
2009-11-30 08:16:00,18.204,18.204,18.069,18.149,400000.0
2009-11-30 08:17:00,18.117,18.191,18.07,18.166,550000.0
2009-11-30 08:18:00,18.106,18.168,18.034,18.052,350000.0
2009-11-30 08:19:00,18.172,18.172,18.045,18.067,550000.0
2009-11-30 08:20:00,18.092,18.177,18.047,18.177,400000.0
2009-11-30 08:21:00,18.164,18.164,18.043,18.164,400000.0
2009-11-30 08:22:00,18.165,18.18,18.052,18.107,350000.0
2009-11-30 08:23:00,18.114,18.225,18.08,18.161,350000.0
2009-11-30 08:24:00,18.132,18.187,18.062,18.153,500000.0
2009-11-30 08:25:00,18.053,18.142,18.035,18.142,400000.0
2009-11-30 08:26:00,18.162,18.166,18.068,18.123,350000.0
2009-11-30 08:27:00,18.047,18.217,18.047,18.154,400000.0
2009-11-30 08:28:00,18.19,18.19,18.044,18.149,450000.0
2009-11-30 08:29:00,18.154,18.181,18.042,18.181,350000.0
2009-11-30 08:30:00,18.093,18.253,18.093,18.19,500000.0
2009-11-30 08:31:00,18.159,18.215,18.122,18.152,350000.0
2009-11-30 08:32:00,18.054,18.151,18.054,18.11,350000.0
2009-11-30 08:33:00,18.075,18.174,18.07,18.11,450000.0
2009-11-30 08:34:00,18.097,18.225,18.097,18.152,550000.0
2009-11-30 08:35:00,18.216,18.216,18.099,18.119,550000.0
2009-11-30 08:36:00,18.161,18.232,18.111,18.111,400000.0
2009-11-30 08:37:00,18.195,18.229,18.087,18.204,400000.0
2009-11-30 08:38:00,18.131,18.22,18.107,18.107,400000.0
2009-11-30 08:39:00,18.201,18.241,18.123,18.123,400000.0
2009-11-30 08:40:00,18.234,18.234,18.076,18.191,350000.0
2009-11-30 08:41:00,18.157,18.207,18.108,18.191,450000.0
2009-11-30 08:42:00,18.178,18.223,18.1,18.213,350000.0
2009-11-30 08:43:00,18.146,18.24,18.146,18.212,350000.0
2009-11-30 08:44:00,18.239,18.283,18.145,18.18,400000.0
2009-11-30 08:45:00,18.164,18.291,18.138,18.138,550000.0
2009-11-30 08:46:00,18.145,18.304,18.145,18.162,600000.0
2009-11-30 08:47:00,18.249,18.249,18.182,18.22,350000.0
2009-11-30 08:48:00,18.149,18.243,18.086,18.232,800000.0
2009-11-30 08:49:00,18.183,18.266,18.156,18.156,350000.0
2009-11-30 08:50:00,18.166,18.21,18.114,18.21,350000.0
2009-11-30 08:51:00,18.204,18.285,18.145,18.145,500000.0
2009-11-30 08:52:00,18.216,18.281,18.194,18.261,550000.0
2009-11-30 08:53:00,18.222,18.244,18.199,18.214,350000.0
2009-11-30 08:54:00,18.239,18.239,18.104,18.14,400000.0
2009-11-30 08:55:00,18.165,18.204,18.165,18.2,350000.0
2009-11-30 08:56:00,18.151,18.21,18.136,18.143,350000.0
2009-11-30 08:57:00,18.178,18.196,18.094,18.196,500000.0
2009-11-30 08:58:00,18.172,18.229,18.109,18.109,500000.0
2009-11-30 08:59:00,18.134,18.255,18.058,18.238,450000.0
2009-11-30 09:00:00,18.176,18.176,18.072,18.129,1500000.0
2009-11-30 09:01:00,18.179,18.211,18.094,18.173,1250000.0
2009-11-30 09:02:00,18.106,18.205,18.087,18.111,400000.0
2009-11-30 09:03:00,18.154,18.203,18.091,18.177,1300000.0
2009-11-30 09:04:00,18.18,18.242,18.147,18.147,450000.0
2009-11-30 09:05:00,18.178,18.218,18.155,18.201,1800000.0
2009-11-30 09:06:00,18.202,18.207,18.134,18.181,1250000.0
2009-11-30 09:07:00,18.199,18.243,18.108,18.216,500000.0
2009-11-30 09:08:00,18.24,18.28,18.123,18.206,500000.0
2009-11-30 09:09:00,18.147,18.205,18.107,18.143,500000.0
2009-11-30 09:10:00,18.196,18.253,18.138,18.189,450000.0
2009-11-30 09:11:00,18.194,18.246,18.139,18.203,1900000.0
2009-11-30 09:12:00,18.234,18.234,18.142,18.146,300000.0
2009-11-30 09:13:00,18.168,18.205,18.094,18.182,1450000.0
2009-11-30 09:14:00,18.188,18.188,18.063,18.132,350000.0
2009-11-30 09:15:00,18.154,18.173,18.092,18.154,400000.0
2009-11-30 09:16:00,18.203,18.237,18.107,18.194,1500000.0
2009-11-30 09:17:00,18.152,18.205,18.126,18.18,1500000.0
2009-11-30 09:18:00,18.212,18.262,18.136,18.136,1650000.0
2009-11-30 09:19:00,18.153,18.25,18.136,18.183,1800000.0
2009-11-30 09:20:00,18.163,18.202,18.125,18.193,350000.0
2009-11-30 09:21:00,18.201,18.201,18.117,18.125,350000.0
2009-11-30 09:22:00,18.141,18.228,18.1,18.116,500000.0
2009-11-30 09:23:00,18.226,18.227,18.089,18.202,350000.0
2009-11-30 09:24:00,18.153,18.2,18.082,18.136,1500000.0
2009-11-30 09:25:00,18.187,18.274,18.163,18.247,400000.0
2009-11-30 09:26:00,18.187,18.262,18.143,18.187,1200000.0
2009-11-30 09:27:00,18.231,18.265,18.139,18.228,400000.0
2009-11-30 09:28:00,18.175,18.251,18.166,18.178,1550000.0
2009-11-30 09:29:00,18.178,18.25,18.137,18.143,1400000.0
2009-11-30 09:30:00,18.136,18.266,18.136,18.189,450000.0
2009-11-30 09:31:00,18.169,18.29,18.122,18.162,450000.0
2009-11-30 09:32:00,18.134,18.153,18.098,18.152,350000.0
2009-11-30 09:33:00,18.185,18.207,18.12,18.207,400000.0
2009-11-30 09:34:00,18.113,18.248,18.09,18.136,1950000.0
2009-11-30 09:35:00,18.142,18.3,18.142,18.248,1450000.0
2009-11-30 09:36:00,18.147,18.251,18.14,18.154,1600000.0
2009-11-30 09:37:00,18.153,18.292,18.117,18.177,1550000.0
2009-11-30 09:38:00,18.161,18.265,18.14,18.235,350000.0
2009-11-30 09:39:00,18.21,18.3,18.173,18.173,550000.0
2009-11-30 09:40:00,18.162,18.304,18.162,18.262,400000.0
2009-11-30 09:41:00,18.188,18.283,18.149,18.214,550000.0
2009-11-30 09:42:00,18.269,18.278,18.177,18.276,350000.0
2009-11-30 09:43:00,18.169,18.272,18.167,18.241,400000.0
2009-11-30 09:44:00,18.186,18.231,18.129,18.167,2000000.0
2009-11-30 09:45:00,18.266,18.266,18.153,18.166,450000.0
2009-11-30 09:46:00,18.212,18.247,18.111,18.247,400000.0
2009-11-30 09:47:00,18.133,18.226,18.133,18.226,400000.0
2009-11-30 09:48:00,18.219,18.263,18.161,18.161,1500000.0
2009-11-30 09:49:00,18.25,18.28,18.15,18.188,400000.0
2009-11-30 09:50:00,18.135,18.295,18.135,18.269,800000.0
2009-11-30 09:51:00,18.266,18.266,18.137,18.137,400000.0
2009-11-30 09:52:00,18.233,18.267,18.138,18.248,400000.0
2009-11-30 09:53:00,18.199,18.279,18.128,18.249,450000.0
2009-11-30 09:54:00,18.258,18.284,18.133,18.247,750000.0
2009-11-30 09:55:00,18.278,18.278,18.126,18.234,450000.0
2009-11-30 09:56:00,18.265,18.299,18.166,18.261,550000.0
2009-11-30 09:57:00,18.258,18.277,18.222,18.268,350000.0
2009-11-30 09:58:00,18.187,18.252,18.154,18.154,400000.0
2009-11-30 09:59:00,18.159,18.285,18.138,18.186,450000.0
2009-11-30 10:00:00,18.167,18.228,18.109,18.187,600000.0
2009-11-30 10:01:00,18.228,18.267,18.146,18.221,400000.0
2009-11-30 10:02:00,18.204,18.235,18.082,18.226,400000.0
2009-11-30 10:03:00,18.183,18.24,18.141,18.141,500000.0
2009-11-30 10:04:00,18.126,18.221,18.083,18.221,550000.0
2009-11-30 10:05:00,18.173,18.216,18.125,18.127,350000.0
2009-11-30 10:06:00,18.21,18.217,18.094,18.137,550000.0
2009-11-30 10:07:00,18.188,18.245,18.118,18.22,450000.0
2009-11-30 10:08:00,18.238,18.247,18.137,18.188,550000.0
2009-11-30 10:09:00,18.15,18.26,18.15,18.208,500000.0
2009-11-30 10:10:00,18.218,18.249,18.113,18.113,650000.0
2009-11-30 10:11:00,18.236,18.236,18.113,18.149,450000.0
2009-11-30 10:12:00,18.088,18.237,18.081,18.219,400000.0
2009-11-30 10:13:00,18.11,18.192,18.098,18.158,350000.0
2009-11-30 10:14:00,18.162,18.27,18.139,18.161,550000.0
2009-11-30 10:15:00,18.097,18.275,18.097,18.192,650000.0
2009-11-30 10:16:00,18.063,18.195,18.061,18.195,450000.0
2009-11-30 10:17:00,18.155,18.186,18.106,18.186,400000.0
2009-11-30 10:18:00,18.179,18.215,18.02,18.215,750000.0
2009-11-30 10:19:00,18.186,18.186,18.055,18.155,550000.0
2009-11-30 10:20:00,18.205,18.223,18.09,18.185,600000.0
2009-11-30 10:21:00,18.059,18.181,18.05,18.163,500000.0
2009-11-30 10:22:00,18.145,18.209,18.104,18.165,350000.0
2009-11-30 10:23:00,18.186,18.186,18.086,18.101,350000.0
2009-11-30 10:24:00,18.171,18.274,18.135,18.221,500000.0
2009-11-30 10:25:00,18.14,18.236,18.107,18.157,400000.0
2009-11-30 10:26:00,18.21,18.238,18.139,18.139,400000.0
2009-11-30 10:27:00,18.09,18.156,18.046,18.127,500000.0
2009-11-30 10:28:00,18.179,18.276,18.113,18.154,600000.0
2009-11-30 10:29:00,18.13,18.184,18.041,18.096,450000.0
2009-11-30 10:30:00,18.171,18.171,18.065,18.095,400000.0
2009-11-30 10:31:00,18.146,18.198,18.045,18.053,350000.0
2009-11-30 10:32:00,18.133,18.181,18.051,18.181,650000.0
2009-11-30 10:33:00,18.122,18.157,18.048,18.054,450000.0
2009-11-30 10:34:00,18.095,18.153,17.989,18.153,450000.0
2009-11-30 10:35:00,18.144,18.166,17.973,18.046,550000.0
2009-11-30 10:36:00,18.139,18.15,18.04,18.041,400000.0
2009-11-30 10:37:00,18.07,18.181,18.054,18.091,450000.0
2009-11-30 10:38:00,18.075,18.161,18.03,18.161,350000.0
2009-11-30 10:39:00,18.024,18.136,18.011,18.131,350000.0
2009-11-30 10:40:00,18.049,18.14,17.962,18.072,550000.0
2009-11-30 10:41:00,18.06,18.113,18.045,18.104,550000.0
2009-11-30 10:42:00,18.043,18.107,17.991,18.072,400000.0
2009-11-30 10:43:00,18.043,18.088,17.97,18.059,500000.0
2009-11-30 10:44:00,18.162,18.172,18.07,18.07,350000.0
2009-11-30 10:45:00,18.036,18.152,18.036,18.071,350000.0
2009-11-30 10:46:00,18.14,18.14,17.998,18.008,600000.0
2009-11-30 10:47:00,18.098,18.113,18.016,18.031,400000.0
2009-11-30 10:48:00,17.981,18.112,17.979,18.106,400000.0
2009-11-30 10:49:00,18.135,18.171,18.079,18.166,400000.0
2009-11-30 10:50:00,18.143,18.166,18.008,18.166,450000.0
2009-11-30 10:51:00,18.091,18.192,18.077,18.192,350000.0
2009-11-30 10:52:00,18.08,18.193,18.065,18.123,550000.0
2009-11-30 10:53:00,18.147,18.173,18.054,18.128,400000.0
2009-11-30 10:54:00,18.103,18.19,18.055,18.094,600000.0
2009-11-30 10:55:00,18.076,18.221,18.076,18.179,400000.0
2009-11-30 10:56:00,18.13,18.162,18.006,18.162,400000.0
2009-11-30 10:57:00,18.117,18.154,18.082,18.082,400000.0
2009-11-30 10:58:00,18.135,18.179,18.062,18.17,400000.0
2009-11-30 10:59:00,18.162,18.177,18.046,18.096,350000.0
2009-11-30 11:00:00,18.085,18.175,18.069,18.069,400000.0
2009-11-30 11:01:00,18.027,18.152,18.004,18.053,450000.0
2009-11-30 11:02:00,18.166,18.203,18.075,18.169,850000.0
2009-11-30 11:03:00,18.087,18.196,18.076,18.109,400000.0
2009-11-30 11:04:00,18.081,18.201,18.07,18.179,350000.0
2009-11-30 11:05:00,18.135,18.174,18.041,18.152,400000.0
2009-11-30 11:06:00,18.094,18.215,18.08,18.154,450000.0
2009-11-30 11:07:00,18.206,18.206,18.036,18.05,350000.0
2009-11-30 11:08:00,18.072,18.19,18.061,18.114,500000.0
2009-11-30 11:09:00,18.148,18.192,18.084,18.084,350000.0
2009-11-30 11:10:00,18.066,18.206,18.066,18.156,450000.0
2009-11-30 11:11:00,18.168,18.189,18.059,18.149,450000.0
2009-11-30 11:12:00,18.079,18.194,18.052,18.073,600000.0
2009-11-30 11:13:00,18.177,18.178,18.087,18.097,500000.0
2009-11-30 11:14:00,18.188,18.188,18.039,18.064,350000.0
2009-11-30 11:15:00,18.101,18.144,18.048,18.144,400000.0
2009-11-30 11:16:00,18.161,18.192,18.06,18.06,400000.0
2009-11-30 11:17:00,18.185,18.214,18.05,18.172,700000.0
2009-11-30 11:18:00,18.149,18.193,18.05,18.103,400000.0
2009-11-30 11:19:00,18.12,18.184,18.098,18.105,450000.0
2009-11-30 11:20:00,18.182,18.182,18.081,18.181,500000.0
2009-11-30 11:21:00,18.171,18.193,18.053,18.053,450000.0
2009-11-30 11:22:00,18.095,18.157,18.05,18.142,500000.0
2009-11-30 11:23:00,18.163,18.189,18.081,18.083,400000.0
2009-11-30 11:24:00,18.08,18.114,18.041,18.056,400000.0
2009-11-30 11:25:00,18.131,18.176,18.071,18.119,350000.0
2009-11-30 11:26:00,18.129,18.136,17.994,18.136,450000.0
2009-11-30 11:27:00,18.161,18.172,18.033,18.151,450000.0
2009-11-30 11:28:00,18.161,18.163,18.02,18.02,350000.0
2009-11-30 11:29:00,18.075,18.194,18.068,18.155,600000.0
2009-11-30 11:30:00,18.047,18.134,18.0,18.134,400000.0
2009-11-30 11:31:00,18.117,18.117,17.992,18.109,550000.0
2009-11-30 11:32:00,18.161,18.163,18.038,18.113,650000.0
2009-11-30 11:33:00,18.139,18.148,18.061,18.086,400000.0
2009-11-30 11:34:00,18.129,18.148,18.045,18.075,350000.0
2009-11-30 11:35:00,18.117,18.117,18.007,18.084,400000.0
2009-11-30 11:36:00,18.144,18.144,18.0,18.114,500000.0
2009-11-30 11:37:00,18.091,18.129,18.025,18.109,450000.0
2009-11-30 11:38:00,18.144,18.144,18.007,18.054,400000.0
2009-11-30 11:39:00,18.164,18.195,18.034,18.146,550000.0
2009-11-30 11:40:00,18.142,18.142,18.033,18.033,500000.0
2009-11-30 11:41:00,18.137,18.16,18.04,18.151,400000.0
2009-11-30 11:42:00,18.1,18.11,18.022,18.022,350000.0
2009-11-30 11:43:00,18.132,18.187,18.066,18.113,550000.0
2009-11-30 11:44:00,18.162,18.168,18.049,18.134,400000.0
2009-11-30 11:45:00,18.01,18.12,18.004,18.004,400000.0
2009-11-30 11:46:00,18.049,18.141,18.006,18.127,450000.0
2009-11-30 11:47:00,18.058,18.163,18.015,18.092,600000.0
2009-11-30 11:48:00,18.098,18.153,18.005,18.035,450000.0
2009-11-30 11:49:00,18.033,18.154,18.014,18.154,350000.0
2009-11-30 11:50:00,18.114,18.114,17.971,17.993,350000.0
2009-11-30 11:51:00,18.058,18.133,18.022,18.128,550000.0
2009-11-30 11:52:00,18.002,18.108,17.963,18.008,350000.0
2009-11-30 11:53:00,18.031,18.093,18.006,18.006,500000.0
2009-11-30 11:54:00,17.988,18.132,17.988,18.102,650000.0
2009-11-30 11:55:00,18.123,18.123,18.012,18.012,500000.0
2009-11-30 11:56:00,18.113,18.113,17.925,18.109,550000.0
2009-11-30 11:57:00,18.101,18.111,18.024,18.111,450000.0
2009-11-30 11:58:00,18.124,18.172,18.061,18.116,450000.0
2009-11-30 11:59:00,18.149,18.192,18.025,18.025,550000.0
2009-11-30 12:00:00,18.063,18.153,18.046,18.153,450000.0
2009-11-30 12:01:00,18.111,18.126,17.989,18.018,350000.0
2009-11-30 12:02:00,18.067,18.138,17.998,17.998,350000.0
2009-11-30 12:03:00,17.982,18.13,17.982,18.13,450000.0
2009-11-30 12:04:00,18.022,18.112,17.998,18.077,350000.0
2009-11-30 12:05:00,18.109,18.109,17.966,18.066,450000.0
2009-11-30 12:06:00,18.067,18.191,18.055,18.142,400000.0
2009-11-30 12:07:00,18.005,18.141,17.985,17.987,350000.0
2009-11-30 12:08:00,18.072,18.072,17.954,17.977,500000.0
2009-11-30 12:09:00,18.019,18.124,17.995,18.074,550000.0
2009-11-30 12:10:00,18.117,18.117,18.042,18.075,350000.0
2009-11-30 12:11:00,18.003,18.042,17.946,17.963,350000.0
2009-11-30 12:12:00,17.965,18.086,17.947,18.074,550000.0
2009-11-30 12:13:00,18.098,18.145,18.033,18.046,350000.0
2009-11-30 12:14:00,18.059,18.158,17.99,17.99,400000.0
2009-11-30 12:15:00,18.086,18.13,17.98,18.076,550000.0
2009-11-30 12:16:00,18.054,18.146,18.019,18.103,350000.0
2009-11-30 12:17:00,18.038,18.12,17.993,18.087,400000.0
2009-11-30 12:18:00,18.121,18.121,17.974,17.974,500000.0
2009-11-30 12:19:00,18.051,18.117,17.999,17.999,550000.0
2009-11-30 12:20:00,18.044,18.122,18.03,18.03,350000.0
2009-11-30 12:21:00,18.003,18.105,17.946,18.05,400000.0
2009-11-30 12:22:00,17.999,18.146,17.991,18.146,400000.0
2009-11-30 12:23:00,18.147,18.191,18.048,18.079,550000.0
2009-11-30 12:24:00,18.131,18.205,18.056,18.144,500000.0
2009-11-30 12:25:00,18.116,18.151,18.074,18.074,450000.0
2009-11-30 12:26:00,18.104,18.131,18.079,18.087,350000.0
2009-11-30 12:27:00,18.149,18.149,18.021,18.061,350000.0
2009-11-30 12:28:00,18.001,18.106,17.99,18.017,350000.0
2009-11-30 12:29:00,18.072,18.122,17.995,18.046,400000.0
2009-11-30 12:30:00,18.067,18.15,18.04,18.15,400000.0
2009-11-30 12:31:00,18.083,18.115,18.053,18.11,350000.0
2009-11-30 12:32:00,18.021,18.158,18.021,18.108,450000.0
2009-11-30 12:33:00,18.02,18.147,18.02,18.053,450000.0
2009-11-30 12:34:00,18.137,18.174,18.032,18.174,500000.0
2009-11-30 12:35:00,18.078,18.161,18.041,18.101,600000.0
2009-11-30 12:36:00,18.113,18.145,18.023,18.053,450000.0
2009-11-30 12:37:00,18.103,18.184,18.058,18.173,400000.0
2009-11-30 12:38:00,18.219,18.243,18.063,18.132,750000.0
2009-11-30 12:39:00,18.04,18.15,18.018,18.146,650000.0
2009-11-30 12:40:00,18.06,18.204,18.042,18.082,450000.0
2009-11-30 12:41:00,18.159,18.159,18.057,18.157,350000.0
2009-11-30 12:42:00,18.181,18.181,18.021,18.146,500000.0
2009-11-30 12:43:00,18.203,18.233,18.086,18.086,350000.0
2009-11-30 12:44:00,18.105,18.195,18.05,18.195,400000.0
2009-11-30 12:45:00,18.05,18.178,18.025,18.082,400000.0
2009-11-30 12:46:00,18.139,18.196,18.071,18.112,400000.0
2009-11-30 12:47:00,18.1,18.162,18.075,18.143,350000.0
2009-11-30 12:48:00,18.061,18.187,18.043,18.187,400000.0
2009-11-30 12:49:00,18.177,18.177,18.01,18.057,550000.0
2009-11-30 12:50:00,18.186,18.213,18.078,18.127,350000.0
2009-11-30 12:51:00,18.194,18.194,18.104,18.139,250000.0
2009-11-30 12:52:00,18.168,18.196,18.068,18.081,350000.0
2009-11-30 12:53:00,18.086,18.19,18.062,18.19,400000.0
2009-11-30 12:54:00,18.105,18.193,18.077,18.167,400000.0
2009-11-30 12:55:00,18.159,18.202,18.077,18.132,400000.0
2009-11-30 12:56:00,18.186,18.186,18.053,18.167,450000.0
2009-11-30 12:57:00,18.123,18.179,18.066,18.138,400000.0
2009-11-30 12:58:00,18.104,18.192,18.07,18.192,400000.0
2009-11-30 12:59:00,18.119,18.199,18.026,18.126,350000.0
2009-11-30 13:00:00,18.167,18.185,18.054,18.101,550000.0
2009-11-30 13:01:00,18.102,18.184,18.056,18.149,550000.0
2009-11-30 13:02:00,18.091,18.213,18.056,18.105,450000.0
2009-11-30 13:03:00,18.183,18.192,18.071,18.165,400000.0
2009-11-30 13:04:00,18.154,18.166,18.038,18.101,450000.0
2009-11-30 13:05:00,18.116,18.193,18.039,18.156,400000.0
2009-11-30 13:06:00,18.148,18.167,18.078,18.078,500000.0
2009-11-30 13:07:00,18.166,18.198,18.068,18.175,400000.0
2009-11-30 13:08:00,18.133,18.151,18.053,18.142,350000.0
2009-11-30 13:09:00,18.054,18.156,18.054,18.061,550000.0
2009-11-30 13:10:00,18.024,18.186,18.024,18.165,500000.0
2009-11-30 13:11:00,18.131,18.152,18.059,18.119,400000.0
2009-11-30 13:12:00,18.106,18.152,18.01,18.109,350000.0
2009-11-30 13:13:00,18.126,18.135,17.979,18.125,400000.0
2009-11-30 13:14:00,18.048,18.15,18.007,18.123,400000.0
2009-11-30 13:15:00,18.113,18.113,17.993,18.044,450000.0
2009-11-30 13:16:00,18.161,18.161,18.011,18.113,500000.0
2009-11-30 13:17:00,18.159,18.199,18.045,18.104,450000.0
2009-11-30 13:18:00,18.156,18.156,18.054,18.091,350000.0
2009-11-30 13:19:00,18.057,18.173,18.057,18.083,700000.0
2009-11-30 13:20:00,18.052,18.149,17.981,18.049,800000.0
2009-11-30 13:21:00,18.086,18.127,18.032,18.093,400000.0
2009-11-30 13:22:00,18.002,18.174,18.002,18.062,550000.0
2009-11-30 13:23:00,18.12,18.137,18.032,18.062,450000.0
2009-11-30 13:24:00,18.14,18.14,18.038,18.04,350000.0
2009-11-30 13:25:00,18.02,18.146,18.02,18.111,450000.0
2009-11-30 13:26:00,18.046,18.122,18.027,18.027,350000.0
2009-11-30 13:27:00,18.007,18.133,18.004,18.016,500000.0
2009-11-30 13:28:00,18.096,18.124,17.977,18.054,350000.0
2009-11-30 13:29:00,18.09,18.143,18.026,18.114,650000.0
2009-11-30 13:30:00,18.11,18.11,18.011,18.1,450000.0
2009-11-30 13:31:00,18.141,18.141,18.039,18.11,400000.0
2009-11-30 13:32:00,18.127,18.133,18.017,18.018,450000.0
2009-11-30 13:33:00,18.082,18.16,18.03,18.073,350000.0
2009-11-30 13:34:00,18.003,18.17,18.003,18.072,700000.0
2009-11-30 13:35:00,18.117,18.186,18.035,18.059,550000.0
2009-11-30 13:36:00,18.062,18.166,18.05,18.142,650000.0
2009-11-30 13:37:00,18.142,18.146,18.04,18.118,350000.0
2009-11-30 13:38:00,18.134,18.157,18.021,18.125,400000.0
2009-11-30 13:39:00,18.056,18.147,18.052,18.066,600000.0
2009-11-30 13:40:00,18.056,18.158,18.056,18.158,400000.0
2009-11-30 13:41:00,17.984,18.191,17.984,18.141,400000.0
2009-11-30 13:42:00,18.072,18.125,18.028,18.036,350000.0
2009-11-30 13:43:00,18.107,18.162,18.019,18.071,750000.0
2009-11-30 13:44:00,18.104,18.172,18.057,18.123,450000.0
2009-11-30 13:45:00,18.043,18.159,18.026,18.125,350000.0
2009-11-30 13:46:00,18.137,18.172,18.06,18.092,400000.0
2009-11-30 13:47:00,18.042,18.167,18.042,18.058,550000.0
2009-11-30 13:48:00,18.169,18.207,18.058,18.058,650000.0
2009-11-30 13:49:00,18.115,18.124,18.007,18.007,350000.0
2009-11-30 13:50:00,18.12,18.147,18.025,18.025,550000.0
2009-11-30 13:51:00,18.024,18.113,18.022,18.106,350000.0
2009-11-30 13:52:00,18.118,18.126,17.986,18.098,350000.0
2009-11-30 13:53:00,18.05,18.168,18.05,18.063,500000.0
2009-11-30 13:54:00,18.055,18.144,18.025,18.101,400000.0
2009-11-30 13:55:00,18.15,18.15,18.037,18.143,350000.0
2009-11-30 13:56:00,18.03,18.083,17.985,18.066,500000.0
2009-11-30 13:57:00,18.116,18.116,17.959,18.043,400000.0
2009-11-30 13:58:00,18.112,18.112,17.982,17.982,750000.0
2009-11-30 13:59:00,18.106,18.106,18.019,18.068,350000.0
2009-11-30 14:00:00,18.02,18.073,17.943,18.073,600000.0
2009-11-30 14:01:00,18.104,18.104,17.985,18.09,400000.0
2009-11-30 14:02:00,18.085,18.085,17.956,18.069,350000.0
2009-11-30 14:03:00,18.031,18.1,18.012,18.077,350000.0
2009-11-30 14:04:00,17.99,18.117,17.973,18.117,400000.0
2009-11-30 14:05:00,18.061,18.136,18.061,18.133,400000.0
2009-11-30 14:06:00,18.131,18.131,18.023,18.036,450000.0
2009-11-30 14:07:00,18.107,18.14,18.016,18.14,350000.0
2009-11-30 14:08:00,18.067,18.158,18.024,18.126,400000.0
2009-11-30 14:09:00,18.109,18.133,18.015,18.054,400000.0
2009-11-30 14:10:00,18.075,18.157,18.015,18.157,400000.0
2009-11-30 14:11:00,18.022,18.134,18.017,18.027,450000.0
2009-11-30 14:12:00,18.161,18.161,18.048,18.135,350000.0
2009-11-30 14:13:00,18.103,18.131,18.013,18.118,450000.0
2009-11-30 14:14:00,18.037,18.152,18.037,18.126,550000.0
2009-11-30 14:15:00,18.116,18.194,18.06,18.12,750000.0
2009-11-30 14:16:00,18.124,18.149,18.06,18.149,400000.0
2009-11-30 14:17:00,18.055,18.129,18.015,18.085,400000.0
2009-11-30 14:18:00,18.067,18.114,18.006,18.061,400000.0
2009-11-30 14:19:00,18.157,18.178,18.031,18.142,700000.0
2009-11-30 14:20:00,18.129,18.159,18.05,18.117,500000.0
2009-11-30 14:21:00,18.139,18.139,17.998,18.048,400000.0
2009-11-30 14:22:00,18.11,18.11,18.005,18.099,400000.0
2009-11-30 14:23:00,18.118,18.164,18.034,18.116,450000.0
2009-11-30 14:24:00,18.122,18.187,18.057,18.12,400000.0
2009-11-30 14:25:00,18.049,18.125,18.039,18.105,450000.0
2009-11-30 14:26:00,18.134,18.134,17.997,18.095,500000.0
2009-11-30 14:27:00,18.084,18.111,18.003,18.047,400000.0
2009-11-30 14:28:00,18.118,18.129,17.992,18.023,450000.0
2009-11-30 14:29:00,18.029,18.12,18.029,18.108,550000.0
2009-11-30 14:30:00,18.013,18.141,18.013,18.141,550000.0
2009-11-30 14:31:00,18.144,18.166,18.045,18.086,400000.0
2009-11-30 14:32:00,18.09,18.128,18.016,18.087,350000.0
2009-11-30 14:33:00,18.063,18.13,17.975,18.043,650000.0
2009-11-30 14:34:00,18.139,18.156,18.063,18.115,350000.0
2009-11-30 14:35:00,18.122,18.122,18.002,18.115,350000.0
2009-11-30 14:36:00,18.135,18.135,18.017,18.098,400000.0
2009-11-30 14:37:00,17.99,18.114,17.971,18.114,450000.0
2009-11-30 14:38:00,18.139,18.143,18.013,18.054,500000.0
2009-11-30 14:39:00,18.067,18.124,18.01,18.09,500000.0
2009-11-30 14:40:00,18.022,18.125,17.982,18.087,550000.0
2009-11-30 14:41:00,18.133,18.133,17.974,18.067,450000.0
2009-11-30 14:42:00,18.08,18.08,17.984,18.025,500000.0
2009-11-30 14:43:00,18.046,18.117,18.005,18.005,500000.0
2009-11-30 14:44:00,18.07,18.121,17.975,18.012,350000.0
2009-11-30 14:45:00,18.081,18.112,18.011,18.063,400000.0
2009-11-30 14:46:00,18.115,18.115,17.988,18.044,450000.0
2009-11-30 14:47:00,18.096,18.102,18.0,18.102,550000.0
2009-11-30 14:48:00,18.114,18.114,18.024,18.024,400000.0
2009-11-30 14:49:00,18.101,18.118,18.03,18.051,400000.0
2009-11-30 14:50:00,18.055,18.131,18.02,18.037,500000.0
2009-11-30 14:51:00,18.047,18.13,18.047,18.116,350000.0
2009-11-30 14:52:00,18.077,18.14,18.022,18.038,500000.0
2009-11-30 14:53:00,18.077,18.143,17.982,18.143,450000.0
2009-11-30 14:54:00,18.13,18.172,18.059,18.07,300000.0
2009-11-30 14:55:00,18.141,18.172,18.057,18.129,450000.0
2009-11-30 14:56:00,18.182,18.224,18.041,18.159,600000.0
2009-11-30 14:57:00,18.108,18.225,18.089,18.115,400000.0
2009-11-30 14:58:00,18.119,18.204,18.108,18.192,450000.0
2009-11-30 14:59:00,18.214,18.229,18.153,18.22,350000.0
2009-11-30 15:00:00,18.113,18.209,18.08,18.209,350000.0
2009-11-30 15:01:00,18.16,18.169,18.056,18.129,450000.0
2009-11-30 15:02:00,18.145,18.173,18.089,18.173,350000.0
2009-11-30 15:03:00,18.181,18.188,18.089,18.181,350000.0
2009-11-30 15:04:00,18.148,18.205,18.094,18.094,500000.0
2009-11-30 15:05:00,18.104,18.203,18.104,18.157,550000.0
2009-11-30 15:06:00,18.113,18.145,18.057,18.1,400000.0
2009-11-30 15:07:00,18.063,18.19,18.057,18.19,500000.0
2009-11-30 15:08:00,18.146,18.177,18.057,18.121,350000.0
2009-11-30 15:09:00,18.066,18.179,18.031,18.076,450000.0
2009-11-30 15:10:00,18.081,18.145,18.03,18.128,400000.0
2009-11-30 15:11:00,18.145,18.163,18.054,18.125,450000.0
2009-11-30 15:12:00,18.153,18.212,18.064,18.091,500000.0
2009-11-30 15:13:00,18.053,18.117,18.053,18.055,400000.0
2009-11-30 15:14:00,18.125,18.169,18.02,18.133,400000.0
2009-11-30 15:15:00,18.083,18.162,18.016,18.071,500000.0
2009-11-30 15:16:00,18.158,18.181,18.082,18.126,450000.0
2009-11-30 15:17:00,18.121,18.148,18.027,18.07,550000.0
2009-11-30 15:18:00,18.125,18.178,18.049,18.178,400000.0
2009-11-30 15:19:00,18.111,18.181,18.048,18.181,350000.0
2009-11-30 15:20:00,18.067,18.176,18.049,18.049,550000.0
2009-11-30 15:21:00,18.145,18.181,18.106,18.106,400000.0
2009-11-30 15:22:00,18.178,18.2,18.156,18.156,400000.0
2009-11-30 15:23:00,18.165,18.175,18.109,18.175,350000.0
2009-11-30 15:24:00,18.171,18.216,18.112,18.179,500000.0
2009-11-30 15:25:00,18.085,18.202,18.085,18.153,350000.0
2009-11-30 15:26:00,18.109,18.213,18.088,18.162,350000.0
2009-11-30 15:27:00,18.187,18.206,18.075,18.099,400000.0
2009-11-30 15:28:00,18.138,18.226,18.138,18.226,400000.0
2009-11-30 15:29:00,18.177,18.236,18.091,18.137,500000.0
2009-11-30 15:30:00,18.217,18.217,18.103,18.103,350000.0
2009-11-30 15:31:00,18.094,18.223,18.094,18.118,550000.0
2009-11-30 15:32:00,18.198,18.212,18.094,18.179,350000.0
2009-11-30 15:33:00,18.134,18.21,18.076,18.21,400000.0
2009-11-30 15:34:00,18.127,18.234,18.127,18.226,250000.0
2009-11-30 15:35:00,18.216,18.244,18.135,18.205,600000.0
2009-11-30 15:36:00,18.132,18.238,18.132,18.157,650000.0
2009-11-30 15:37:00,18.125,18.264,18.125,18.194,550000.0
2009-11-30 15:38:00,18.205,18.244,18.071,18.244,600000.0
2009-11-30 15:39:00,18.192,18.205,18.078,18.078,550000.0
2009-11-30 15:40:00,18.105,18.204,18.079,18.145,500000.0
2009-11-30 15:41:00,18.076,18.192,18.076,18.094,500000.0
2009-11-30 15:42:00,18.188,18.237,18.105,18.113,400000.0
2009-11-30 15:43:00,18.062,18.164,18.062,18.11,500000.0
2009-11-30 15:44:00,18.149,18.209,18.135,18.136,400000.0
2009-11-30 15:45:00,18.226,18.226,18.074,18.138,350000.0
2009-11-30 15:46:00,18.174,18.26,18.097,18.248,400000.0
2009-11-30 15:47:00,18.119,18.241,18.098,18.098,350000.0
2009-11-30 15:48:00,18.126,18.202,18.1,18.124,550000.0
2009-11-30 15:49:00,18.176,18.225,18.127,18.2,400000.0
2009-11-30 15:50:00,18.19,18.206,18.108,18.108,500000.0
2009-11-30 15:51:00,18.196,18.23,18.116,18.129,550000.0
2009-11-30 15:52:00,18.191,18.212,18.105,18.142,450000.0
2009-11-30 15:53:00,18.197,18.223,18.07,18.175,500000.0
2009-11-30 15:54:00,18.11,18.224,18.11,18.193,350000.0
2009-11-30 15:55:00,18.115,18.177,18.076,18.122,400000.0
2009-11-30 15:56:00,18.101,18.201,18.076,18.15,500000.0
2009-11-30 15:57:00,18.11,18.195,18.075,18.19,500000.0
2009-11-30 15:58:00,18.096,18.206,18.08,18.162,750000.0
2009-11-30 15:59:00,18.194,18.194,18.086,18.18,550000.0
2009-11-30 16:00:00,18.079,18.199,18.079,18.091,350000.0
2009-11-30 16:01:00,18.195,18.195,18.048,18.085,350000.0
2009-11-30 16:02:00,18.069,18.19,18.064,18.129,550000.0
2009-11-30 16:03:00,18.164,18.236,18.101,18.135,450000.0
2009-11-30 16:04:00,18.223,18.223,18.103,18.164,350000.0
2009-11-30 16:05:00,18.12,18.2,18.065,18.2,400000.0
2009-11-30 16:06:00,18.216,18.23,18.08,18.179,500000.0
2009-11-30 16:07:00,18.109,18.2,18.053,18.053,500000.0
2009-11-30 16:08:00,18.068,18.163,18.068,18.148,400000.0
2009-11-30 16:09:00,18.218,18.218,18.104,18.151,350000.0
2009-11-30 16:10:00,18.086,18.203,18.086,18.11,400000.0
2009-11-30 16:11:00,18.111,18.216,18.107,18.176,350000.0
2009-11-30 16:12:00,18.216,18.216,18.035,18.102,450000.0
2009-11-30 16:13:00,18.185,18.185,18.081,18.153,500000.0
2009-11-30 16:14:00,18.161,18.161,18.035,18.065,450000.0
2009-11-30 16:15:00,18.142,18.142,18.028,18.11,500000.0
2009-11-30 16:16:00,18.075,18.179,18.011,18.053,450000.0
2009-11-30 16:17:00,18.012,18.177,18.012,18.132,500000.0
2009-11-30 16:18:00,18.022,18.146,17.994,18.095,550000.0
2009-11-30 16:19:00,18.112,18.144,18.058,18.066,550000.0
2009-11-30 16:20:00,18.065,18.12,17.969,18.081,400000.0
2009-11-30 16:21:00,18.016,18.165,18.016,18.084,500000.0
2009-11-30 16:22:00,18.096,18.144,18.043,18.077,350000.0
2009-11-30 16:23:00,17.985,18.151,17.985,18.116,550000.0
2009-11-30 16:24:00,18.05,18.138,18.003,18.003,350000.0
2009-11-30 16:25:00,18.08,18.101,18.009,18.069,400000.0
2009-11-30 16:26:00,18.029,18.142,18.029,18.045,500000.0
2009-11-30 16:27:00,18.078,18.165,18.039,18.039,400000.0
2009-11-30 16:28:00,18.049,18.131,18.03,18.048,450000.0
2009-11-30 16:29:00,18.046,18.121,18.018,18.018,450000.0
2009-11-30 16:30:00,17.994,18.108,17.986,18.108,550000.0
2009-11-30 16:31:00,18.021,18.106,18.017,18.101,350000.0
2009-11-30 16:32:00,18.133,18.135,18.017,18.017,500000.0
2009-11-30 16:33:00,18.061,18.113,17.977,18.087,600000.0
2009-11-30 16:34:00,18.102,18.102,17.966,18.012,400000.0
2009-11-30 16:35:00,18.022,18.14,18.003,18.003,450000.0
2009-11-30 16:36:00,18.044,18.148,18.034,18.148,500000.0
2009-11-30 16:37:00,18.051,18.152,18.037,18.061,350000.0
2009-11-30 16:38:00,18.162,18.166,18.047,18.058,550000.0
2009-11-30 16:39:00,18.144,18.161,18.03,18.03,400000.0
2009-11-30 16:40:00,18.161,18.203,18.046,18.049,550000.0
2009-11-30 16:41:00,18.121,18.143,18.03,18.128,400000.0
2009-11-30 16:42:00,18.031,18.159,18.031,18.159,450000.0
2009-11-30 16:43:00,18.057,18.169,18.013,18.055,350000.0
2009-11-30 16:44:00,18.049,18.147,18.049,18.073,350000.0
2009-11-30 16:45:00,18.123,18.202,18.088,18.093,550000.0
2009-11-30 16:46:00,18.171,18.2,18.075,18.2,400000.0
2009-11-30 16:47:00,18.17,18.17,18.07,18.115,450000.0
2009-11-30 16:48:00,18.165,18.186,18.064,18.064,350000.0
2009-11-30 16:49:00,18.073,18.197,18.073,18.103,400000.0
2009-11-30 16:50:00,18.164,18.164,18.057,18.096,400000.0
2009-11-30 16:51:00,18.105,18.185,18.06,18.15,400000.0
2009-11-30 16:52:00,18.136,18.23,18.106,18.122,450000.0
2009-11-30 16:53:00,18.206,18.206,18.048,18.201,500000.0
2009-11-30 16:54:00,18.181,18.204,18.121,18.121,500000.0
2009-11-30 16:55:00,18.186,18.218,18.104,18.218,600000.0
2009-11-30 16:56:00,18.255,18.267,18.16,18.186,550000.0
2009-11-30 16:57:00,18.224,18.246,18.107,18.172,350000.0
2009-11-30 16:58:00,18.253,18.292,18.127,18.184,600000.0
2009-11-30 16:59:00,18.162,18.31,18.162,18.212,350000.0
2009-11-30 17:00:00,18.123,18.278,18.123,18.252,450000.0
2009-11-30 17:01:00,18.186,18.28,18.15,18.28,350000.0
2009-11-30 17:02:00,18.238,18.268,18.135,18.163,350000.0
2009-11-30 17:03:00,18.265,18.273,18.209,18.22,450000.0
2009-11-30 17:04:00,18.282,18.282,18.143,18.143,350000.0
2009-11-30 17:05:00,18.154,18.26,18.149,18.26,550000.0
2009-11-30 17:06:00,18.266,18.304,18.182,18.279,450000.0
2009-11-30 17:07:00,18.277,18.328,18.197,18.241,500000.0
2009-11-30 17:08:00,18.28,18.28,18.126,18.218,450000.0
2009-11-30 17:09:00,18.183,18.293,18.183,18.271,450000.0
2009-11-30 17:10:00,18.301,18.315,18.17,18.272,500000.0
2009-11-30 17:11:00,18.288,18.3,18.193,18.298,450000.0
2009-11-30 17:12:00,18.34,18.348,18.214,18.304,450000.0
2009-11-30 17:13:00,18.241,18.335,18.224,18.254,550000.0
2009-11-30 17:14:00,18.335,18.384,18.219,18.219,350000.0
2009-11-30 17:15:00,18.327,18.374,18.235,18.274,550000.0
2009-11-30 17:16:00,18.261,18.315,18.176,18.298,550000.0
2009-11-30 17:17:00,18.329,18.329,18.226,18.247,400000.0
2009-11-30 17:18:00,18.271,18.324,18.172,18.324,350000.0
2009-11-30 17:19:00,18.248,18.358,18.204,18.246,400000.0
2009-11-30 17:20:00,18.171,18.325,18.171,18.218,400000.0
2009-11-30 17:21:00,18.21,18.309,18.199,18.199,400000.0
2009-11-30 17:22:00,18.24,18.312,18.184,18.293,500000.0
2009-11-30 17:23:00,18.32,18.32,18.173,18.191,450000.0
2009-11-30 17:24:00,18.306,18.306,18.191,18.283,350000.0
2009-11-30 17:25:00,18.216,18.315,18.156,18.315,700000.0
2009-11-30 17:26:00,18.302,18.318,18.202,18.294,550000.0
2009-11-30 17:27:00,18.189,18.339,18.189,18.339,400000.0
2009-11-30 17:28:00,18.29,18.344,18.202,18.238,450000.0
2009-11-30 17:29:00,18.244,18.32,18.244,18.273,350000.0
2009-11-30 17:30:00,18.323,18.397,18.227,18.306,500000.0
2009-11-30 17:31:00,18.294,18.356,18.238,18.238,350000.0
2009-11-30 17:32:00,18.22,18.331,18.22,18.283,400000.0
2009-11-30 17:33:00,18.336,18.348,18.228,18.228,350000.0
2009-11-30 17:34:00,18.327,18.36,18.252,18.252,500000.0
2009-11-30 17:35:00,18.234,18.362,18.234,18.238,450000.0
2009-11-30 17:36:00,18.253,18.403,18.253,18.336,550000.0
2009-11-30 17:37:00,18.317,18.353,18.239,18.315,400000.0
2009-11-30 17:38:00,18.322,18.337,18.207,18.207,650000.0
2009-11-30 17:39:00,18.251,18.329,18.229,18.274,550000.0
2009-11-30 17:40:00,18.345,18.345,18.187,18.332,450000.0
2009-11-30 17:41:00,18.302,18.385,18.255,18.277,550000.0
2009-11-30 17:42:00,18.275,18.353,18.254,18.254,350000.0
2009-11-30 17:43:00,18.337,18.349,18.214,18.243,500000.0
2009-11-30 17:44:00,18.279,18.304,18.19,18.19,350000.0
2009-11-30 17:45:00,18.298,18.306,18.213,18.219,400000.0
2009-11-30 17:46:00,18.294,18.294,18.148,18.204,750000.0
2009-11-30 17:47:00,18.298,18.314,18.184,18.219,500000.0
2009-11-30 17:48:00,18.218,18.266,18.177,18.22,400000.0
2009-11-30 17:49:00,18.249,18.265,18.13,18.182,600000.0
2009-11-30 17:50:00,18.267,18.298,18.17,18.258,600000.0
2009-11-30 17:51:00,18.18,18.287,18.178,18.264,500000.0
2009-11-30 17:52:00,18.305,18.324,18.202,18.293,450000.0
2009-11-30 17:53:00,18.208,18.336,18.177,18.177,700000.0
2009-11-30 17:54:00,18.255,18.298,18.16,18.259,450000.0
2009-11-30 17:55:00,18.329,18.333,18.215,18.271,400000.0
2009-11-30 17:56:00,18.266,18.267,18.136,18.159,600000.0
2009-11-30 17:57:00,18.255,18.297,18.174,18.288,400000.0
2009-11-30 17:58:00,18.182,18.286,18.18,18.241,350000.0
2009-11-30 17:59:00,18.235,18.339,18.19,18.23,600000.0
2009-11-30 18:00:00,18.248,18.301,18.173,18.173,650000.0
2009-11-30 18:01:00,18.234,18.285,18.173,18.247,350000.0
2009-11-30 18:02:00,18.261,18.281,18.144,18.177,750000.0
2009-11-30 18:03:00,18.175,18.259,18.111,18.136,550000.0
2009-11-30 18:04:00,18.202,18.309,18.183,18.265,600000.0
2009-11-30 18:05:00,18.231,18.296,18.178,18.25,450000.0
2009-11-30 18:06:00,18.233,18.328,18.177,18.274,500000.0
2009-11-30 18:07:00,18.254,18.254,18.131,18.2,450000.0
2009-11-30 18:08:00,18.226,18.282,18.142,18.237,400000.0
2009-11-30 18:09:00,18.282,18.287,18.172,18.253,450000.0
2009-11-30 18:10:00,18.242,18.279,18.148,18.148,650000.0
2009-11-30 18:11:00,18.206,18.266,18.13,18.252,650000.0
2009-11-30 18:12:00,18.158,18.233,18.14,18.149,400000.0
2009-11-30 18:13:00,18.178,18.274,18.129,18.168,650000.0
2009-11-30 18:14:00,18.222,18.247,18.127,18.127,650000.0
2009-11-30 18:15:00,18.205,18.263,18.174,18.229,600000.0
2009-11-30 18:16:00,18.252,18.278,18.144,18.22,750000.0
2009-11-30 18:17:00,18.132,18.258,18.132,18.14,350000.0
2009-11-30 18:18:00,18.129,18.244,18.129,18.234,400000.0
2009-11-30 18:19:00,18.151,18.295,18.151,18.172,400000.0
2009-11-30 18:20:00,18.213,18.293,18.186,18.196,700000.0
2009-11-30 18:21:00,18.246,18.254,18.119,18.18,400000.0
2009-11-30 18:22:00,18.143,18.262,18.143,18.21,350000.0
2009-11-30 18:23:00,18.269,18.306,18.151,18.151,400000.0
2009-11-30 18:24:00,18.177,18.31,18.155,18.155,550000.0
2009-11-30 18:25:00,18.179,18.263,18.135,18.263,650000.0
2009-11-30 18:26:00,18.252,18.288,18.169,18.236,400000.0
2009-11-30 18:27:00,18.24,18.258,18.182,18.258,350000.0
2009-11-30 18:28:00,18.106,18.228,18.093,18.138,450000.0
2009-11-30 18:29:00,18.145,18.229,18.118,18.136,700000.0
2009-11-30 18:30:00,18.218,18.239,18.122,18.138,450000.0
2009-11-30 18:31:00,18.089,18.179,18.085,18.091,350000.0
2009-11-30 18:32:00,18.192,18.192,18.059,18.119,550000.0
2009-11-30 18:33:00,18.086,18.186,18.067,18.158,600000.0
2009-11-30 18:34:00,18.161,18.208,18.085,18.085,550000.0
2009-11-30 18:35:00,18.181,18.197,18.066,18.146,550000.0
2009-11-30 18:36:00,18.129,18.205,18.083,18.171,600000.0
2009-11-30 18:37:00,18.173,18.241,18.099,18.241,600000.0
2009-11-30 18:38:00,18.176,18.229,18.117,18.175,600000.0
2009-11-30 18:39:00,18.222,18.255,18.105,18.241,650000.0
2009-11-30 18:40:00,18.243,18.246,18.111,18.16,600000.0
2009-11-30 18:41:00,18.149,18.281,18.14,18.149,400000.0
2009-11-30 18:42:00,18.244,18.244,18.129,18.184,400000.0
2009-11-30 18:43:00,18.167,18.28,18.167,18.28,450000.0
2009-11-30 18:44:00,18.162,18.28,18.162,18.252,400000.0
2009-11-30 18:45:00,18.256,18.256,18.129,18.199,350000.0
2009-11-30 18:46:00,18.264,18.264,18.132,18.132,500000.0
2009-11-30 18:47:00,18.211,18.296,18.144,18.164,650000.0
2009-11-30 18:48:00,18.122,18.239,18.101,18.234,550000.0
2009-11-30 18:49:00,18.198,18.309,18.143,18.201,450000.0
2009-11-30 18:50:00,18.235,18.277,18.119,18.199,950000.0
2009-11-30 18:51:00,18.211,18.245,18.089,18.245,550000.0
2009-11-30 18:52:00,18.191,18.27,18.143,18.157,500000.0
2009-11-30 18:53:00,18.217,18.273,18.105,18.105,550000.0
2009-11-30 18:54:00,18.123,18.252,18.123,18.231,750000.0
2009-11-30 18:55:00,18.127,18.234,18.117,18.117,350000.0
2009-11-30 18:56:00,18.099,18.226,18.099,18.116,550000.0
2009-11-30 18:57:00,18.228,18.271,18.114,18.159,700000.0
2009-11-30 18:58:00,18.175,18.241,18.142,18.241,400000.0
2009-11-30 18:59:00,18.204,18.282,18.17,18.189,600000.0
2009-11-30 19:00:00,18.202,18.293,18.154,18.201,500000.0
2009-11-30 19:01:00,18.271,18.282,18.139,18.257,450000.0
2009-11-30 19:02:00,18.14,18.276,18.14,18.276,400000.0
2009-11-30 19:03:00,18.168,18.284,18.161,18.274,400000.0
2009-11-30 19:04:00,18.225,18.294,18.139,18.257,450000.0
2009-11-30 19:05:00,18.227,18.287,18.151,18.151,450000.0
2009-11-30 19:06:00,18.238,18.239,18.111,18.239,400000.0
2009-11-30 19:07:00,18.22,18.282,18.138,18.282,400000.0
2009-11-30 19:08:00,18.262,18.264,18.152,18.182,400000.0
2009-11-30 19:09:00,18.257,18.283,18.149,18.25,500000.0
2009-11-30 19:10:00,18.288,18.288,18.16,18.247,650000.0
2009-11-30 19:11:00,18.298,18.314,18.229,18.295,550000.0
2009-11-30 19:12:00,18.27,18.271,18.198,18.227,350000.0
2009-11-30 19:13:00,18.244,18.338,18.226,18.293,600000.0
2009-11-30 19:14:00,18.309,18.309,18.17,18.286,550000.0
2009-11-30 19:15:00,18.239,18.337,18.219,18.255,550000.0
2009-11-30 19:16:00,18.329,18.329,18.217,18.217,350000.0
2009-11-30 19:17:00,18.217,18.319,18.182,18.299,550000.0
2009-11-30 19:18:00,18.255,18.347,18.231,18.321,400000.0
2009-11-30 19:19:00,18.284,18.335,18.239,18.308,350000.0
2009-11-30 19:20:00,18.253,18.276,18.246,18.269,350000.0
2009-11-30 19:21:00,18.265,18.328,18.206,18.328,350000.0
2009-11-30 19:22:00,18.293,18.34,18.25,18.34,450000.0
2009-11-30 19:23:00,18.254,18.315,18.186,18.196,400000.0
2009-11-30 19:24:00,18.256,18.313,18.139,18.313,550000.0
2009-11-30 19:25:00,18.223,18.315,18.207,18.262,350000.0
2009-11-30 19:26:00,18.22,18.3,18.183,18.216,500000.0
2009-11-30 19:27:00,18.237,18.35,18.204,18.25,500000.0
2009-11-30 19:28:00,18.18,18.274,18.18,18.202,500000.0
2009-11-30 19:29:00,18.24,18.292,18.182,18.182,400000.0
2009-11-30 19:30:00,18.271,18.321,18.17,18.292,750000.0
2009-11-30 19:31:00,18.208,18.361,18.205,18.238,600000.0
2009-11-30 19:32:00,18.183,18.284,18.183,18.284,350000.0
2009-11-30 19:33:00,18.245,18.327,18.184,18.301,400000.0
2009-11-30 19:34:00,18.212,18.322,18.181,18.195,650000.0
2009-11-30 19:35:00,18.183,18.252,18.159,18.203,400000.0
2009-11-30 19:36:00,18.208,18.283,18.137,18.274,550000.0
2009-11-30 19:37:00,18.125,18.255,18.125,18.255,500000.0
2009-11-30 19:38:00,18.289,18.289,18.157,18.18,450000.0
2009-11-30 19:39:00,18.211,18.324,18.176,18.226,500000.0
2009-11-30 19:40:00,18.204,18.331,18.204,18.268,700000.0
2009-11-30 19:41:00,18.252,18.313,18.18,18.211,500000.0
2009-11-30 19:42:00,18.184,18.299,18.17,18.215,500000.0
2009-11-30 19:43:00,18.2,18.305,18.2,18.305,350000.0
2009-11-30 19:44:00,18.305,18.306,18.176,18.306,550000.0
2009-11-30 19:45:00,18.197,18.325,18.197,18.305,500000.0
2009-11-30 19:46:00,18.304,18.32,18.187,18.193,550000.0
2009-11-30 19:47:00,18.199,18.297,18.199,18.203,350000.0
2009-11-30 19:48:00,18.272,18.272,18.158,18.21,500000.0
2009-11-30 19:49:00,18.286,18.293,18.189,18.216,350000.0
2009-11-30 19:50:00,18.227,18.308,18.173,18.194,800000.0
2009-11-30 19:51:00,18.221,18.297,18.179,18.229,400000.0
2009-11-30 19:52:00,18.194,18.291,18.164,18.214,550000.0
2009-11-30 19:53:00,18.286,18.286,18.168,18.276,500000.0
2009-11-30 19:54:00,18.146,18.286,18.146,18.207,400000.0
2009-11-30 19:55:00,18.228,18.303,18.2,18.245,400000.0
2009-11-30 19:56:00,18.259,18.297,18.188,18.223,400000.0
2009-11-30 19:57:00,18.168,18.273,18.159,18.273,450000.0
2009-11-30 19:58:00,18.269,18.286,18.17,18.286,350000.0
2009-11-30 19:59:00,18.185,18.281,18.166,18.267,550000.0
2009-11-30 20:00:00,18.258,18.311,18.161,18.257,650000.0
2009-11-30 20:01:00,18.199,18.261,18.147,18.201,850000.0
2009-11-30 20:02:00,18.261,18.269,18.163,18.196,600000.0
2009-11-30 20:03:00,18.217,18.291,18.136,18.278,800000.0
2009-11-30 20:04:00,18.235,18.319,18.233,18.277,500000.0
2009-11-30 20:05:00,18.305,18.315,18.217,18.257,500000.0
2009-11-30 20:06:00,18.234,18.347,18.208,18.208,850000.0
2009-11-30 20:07:00,18.234,18.305,18.17,18.204,800000.0
2009-11-30 20:08:00,18.18,18.282,18.18,18.248,350000.0
2009-11-30 20:09:00,18.31,18.31,18.173,18.214,900000.0
2009-11-30 20:10:00,18.305,18.345,18.233,18.233,500000.0
2009-11-30 20:11:00,18.246,18.312,18.195,18.312,800000.0
2009-11-30 20:12:00,18.297,18.309,18.181,18.252,450000.0
2009-11-30 20:13:00,18.267,18.293,18.215,18.283,450000.0
2009-11-30 20:14:00,18.195,18.324,18.185,18.216,1000000.0
2009-11-30 20:15:00,18.211,18.316,18.211,18.276,600000.0
2009-11-30 20:16:00,18.276,18.32,18.165,18.32,400000.0
2009-11-30 20:17:00,18.299,18.339,18.217,18.339,350000.0
2009-11-30 20:18:00,18.331,18.331,18.171,18.272,500000.0
2009-11-30 20:19:00,18.255,18.353,18.246,18.31,550000.0
2009-11-30 20:20:00,18.274,18.352,18.265,18.29,450000.0
2009-11-30 20:21:00,18.311,18.373,18.257,18.368,350000.0
2009-11-30 20:22:00,18.378,18.378,18.279,18.333,400000.0
2009-11-30 20:23:00,18.388,18.463,18.327,18.383,600000.0
2009-11-30 20:24:00,18.361,18.455,18.319,18.455,350000.0
2009-11-30 20:25:00,18.356,18.465,18.355,18.448,500000.0
2009-11-30 20:26:00,18.346,18.492,18.346,18.376,450000.0
2009-11-30 20:27:00,18.425,18.455,18.324,18.385,400000.0
2009-11-30 20:28:00,18.329,18.461,18.329,18.461,450000.0
2009-11-30 20:29:00,18.346,18.452,18.302,18.424,450000.0
2009-11-30 20:30:00,18.429,18.443,18.344,18.421,350000.0
2009-11-30 20:31:00,18.462,18.473,18.343,18.445,350000.0
2009-11-30 20:32:00,18.335,18.468,18.325,18.437,550000.0
2009-11-30 20:33:00,18.363,18.504,18.363,18.472,400000.0
2009-11-30 20:34:00,18.45,18.45,18.305,18.43,350000.0
2009-11-30 20:35:00,18.377,18.447,18.293,18.349,450000.0
2009-11-30 20:36:00,18.342,18.405,18.342,18.352,400000.0
2009-11-30 20:37:00,18.383,18.383,18.274,18.311,400000.0
2009-11-30 20:38:00,18.402,18.411,18.268,18.368,400000.0
2009-11-30 20:39:00,18.288,18.398,18.288,18.308,400000.0
2009-11-30 20:40:00,18.337,18.428,18.323,18.41,1150000.0
2009-11-30 20:41:00,18.413,18.43,18.325,18.366,350000.0
2009-11-30 20:42:00,18.371,18.416,18.29,18.29,650000.0
2009-11-30 20:43:00,18.409,18.431,18.289,18.426,550000.0
2009-11-30 20:44:00,18.404,18.447,18.297,18.392,550000.0
2009-11-30 20:45:00,18.388,18.397,18.361,18.395,400000.0
2009-11-30 20:46:00,18.281,18.386,18.273,18.274,350000.0
2009-11-30 20:47:00,18.394,18.394,18.237,18.379,800000.0
2009-11-30 20:48:00,18.414,18.414,18.279,18.332,600000.0
2009-11-30 20:49:00,18.278,18.417,18.241,18.331,1000000.0
2009-11-30 20:50:00,18.386,18.428,18.273,18.428,350000.0
2009-11-30 20:51:00,18.44,18.475,18.306,18.351,500000.0
2009-11-30 20:52:00,18.434,18.445,18.309,18.445,400000.0
2009-11-30 20:53:00,18.318,18.408,18.266,18.384,550000.0
2009-11-30 20:54:00,18.354,18.409,18.282,18.32,650000.0
2009-11-30 20:55:00,18.431,18.431,18.275,18.416,350000.0
2009-11-30 20:56:00,18.442,18.491,18.342,18.454,400000.0
2009-11-30 20:57:00,18.344,18.408,18.285,18.383,550000.0
2009-11-30 20:58:00,18.423,18.423,18.274,18.422,550000.0
2009-11-30 20:59:00,18.338,18.432,18.338,18.354,400000.0
2009-11-30 21:00:00,18.399,18.484,18.297,18.456,550000.0
2009-11-30 21:01:00,18.444,18.501,18.371,18.373,550000.0
2009-11-30 21:02:00,18.416,18.447,18.311,18.356,750000.0
2009-11-30 21:03:00,18.417,18.478,18.315,18.381,450000.0
2009-11-30 21:04:00,18.326,18.407,18.313,18.313,400000.0
2009-11-30 21:05:00,18.438,18.465,18.351,18.422,450000.0
2009-11-30 21:06:00,18.349,18.433,18.334,18.334,350000.0
2009-11-30 21:07:00,18.409,18.414,18.295,18.3,550000.0
2009-11-30 21:08:00,18.411,18.459,18.34,18.34,550000.0
2009-11-30 21:09:00,18.365,18.434,18.313,18.331,350000.0
2009-11-30 21:10:00,18.289,18.419,18.289,18.337,350000.0
2009-11-30 21:11:00,18.366,18.411,18.299,18.411,350000.0
2009-11-30 21:12:00,18.292,18.415,18.292,18.323,350000.0
2009-11-30 21:13:00,18.416,18.476,18.33,18.33,500000.0
2009-11-30 21:14:00,18.389,18.422,18.328,18.362,450000.0
2009-11-30 21:15:00,18.433,18.453,18.395,18.431,400000.0
2009-11-30 21:16:00,18.406,18.44,18.315,18.315,550000.0
2009-11-30 21:17:00,18.377,18.474,18.322,18.322,800000.0
2009-11-30 21:18:00,18.423,18.431,18.323,18.323,450000.0
2009-11-30 21:19:00,18.378,18.425,18.325,18.395,500000.0
2009-11-30 21:20:00,18.42,18.42,18.288,18.406,400000.0
2009-11-30 21:21:00,18.404,18.404,18.229,18.291,450000.0
2009-11-30 21:22:00,18.335,18.406,18.275,18.297,450000.0
2009-11-30 21:23:00,18.398,18.401,18.31,18.31,600000.0
2009-11-30 21:24:00,18.344,18.369,18.271,18.271,500000.0
2009-11-30 21:25:00,18.317,18.375,18.248,18.248,350000.0
2009-11-30 21:26:00,18.279,18.367,18.257,18.367,550000.0
2009-11-30 21:27:00,18.35,18.35,18.252,18.314,400000.0
2009-11-30 21:28:00,18.293,18.358,18.239,18.358,350000.0
2009-11-30 21:29:00,18.222,18.355,18.222,18.355,550000.0
2009-11-30 21:30:00,18.312,18.352,18.211,18.351,350000.0
2009-11-30 21:31:00,18.338,18.375,18.239,18.349,700000.0
2009-11-30 21:32:00,18.251,18.409,18.251,18.359,550000.0
2009-11-30 21:33:00,18.324,18.369,18.255,18.281,350000.0
2009-11-30 21:34:00,18.285,18.365,18.245,18.33,250000.0
2009-11-30 21:35:00,18.26,18.386,18.245,18.288,550000.0
2009-11-30 21:36:00,18.254,18.398,18.254,18.289,450000.0
2009-11-30 21:37:00,18.336,18.411,18.226,18.27,650000.0
2009-11-30 21:38:00,18.376,18.376,18.234,18.325,350000.0
2009-11-30 21:39:00,18.366,18.367,18.244,18.298,500000.0
2009-11-30 21:40:00,18.244,18.342,18.213,18.225,450000.0
2009-11-30 21:41:00,18.354,18.354,18.224,18.349,400000.0
2009-11-30 21:42:00,18.325,18.362,18.237,18.237,250000.0
2009-11-30 21:43:00,18.256,18.405,18.256,18.267,450000.0
2009-11-30 21:44:00,18.289,18.356,18.273,18.334,350000.0
2009-11-30 21:45:00,18.387,18.401,18.287,18.292,500000.0
2009-11-30 21:46:00,18.299,18.377,18.26,18.306,350000.0
2009-11-30 21:47:00,18.374,18.386,18.25,18.386,400000.0
2009-11-30 21:48:00,18.251,18.345,18.243,18.259,600000.0
2009-11-30 21:49:00,18.252,18.379,18.252,18.314,350000.0
2009-11-30 21:50:00,18.373,18.378,18.309,18.318,450000.0
2009-11-30 21:51:00,18.387,18.398,18.283,18.311,550000.0
2009-11-30 21:52:00,18.253,18.38,18.253,18.253,550000.0
2009-11-30 21:53:00,18.271,18.361,18.228,18.346,400000.0
2009-11-30 21:54:00,18.232,18.367,18.232,18.252,400000.0
2009-11-30 21:55:00,18.335,18.34,18.243,18.28,350000.0
2009-11-30 21:56:00,18.342,18.342,18.204,18.235,900000.0
2009-11-30 21:57:00,18.379,18.382,18.266,18.382,400000.0
2009-11-30 21:58:00,18.294,18.37,18.223,18.292,550000.0
2009-11-30 21:59:00,18.343,18.395,18.263,18.294,450000.0
2009-11-30 22:00:00,18.348,18.403,18.259,18.387,300000.0
2009-11-30 22:01:00,18.312,18.361,18.251,18.361,400000.0
2009-11-30 22:02:00,18.335,18.392,18.258,18.284,500000.0
2009-11-30 22:03:00,18.339,18.38,18.251,18.303,400000.0
2009-11-30 22:05:00,18.374,18.377,18.253,18.377,500000.0
2009-11-30 22:06:00,18.249,18.368,18.22,18.318,500000.0
2009-11-30 22:07:00,18.341,18.379,18.251,18.379,350000.0
2009-11-30 22:08:00,18.358,18.373,18.24,18.373,550000.0
2009-11-30 22:09:00,18.28,18.383,18.258,18.315,550000.0
2009-11-30 22:10:00,18.387,18.387,18.271,18.334,400000.0
2009-11-30 22:11:00,18.365,18.384,18.282,18.305,550000.0
2009-11-30 22:12:00,18.386,18.386,18.252,18.375,350000.0
2009-11-30 22:13:00,18.378,18.378,18.25,18.361,500000.0
2009-11-30 22:14:00,18.386,18.409,18.329,18.339,400000.0
2009-11-30 22:15:00,18.386,18.386,18.237,18.367,450000.0
2009-11-30 22:16:00,18.389,18.397,18.282,18.356,450000.0
2009-11-30 22:17:00,18.367,18.454,18.301,18.342,1100000.0
2009-11-30 22:18:00,18.401,18.406,18.288,18.406,350000.0
2009-11-30 22:19:00,18.294,18.395,18.294,18.395,250000.0
2009-11-30 22:20:00,18.41,18.437,18.332,18.346,350000.0
2009-11-30 22:21:00,18.308,18.427,18.292,18.398,600000.0
2009-11-30 22:22:00,18.339,18.422,18.32,18.32,400000.0
2009-11-30 22:23:00,18.414,18.414,18.255,18.333,1200000.0
2009-11-30 22:24:00,18.341,18.423,18.304,18.423,350000.0
2009-11-30 22:25:00,18.42,18.422,18.297,18.305,450000.0
2009-11-30 22:26:00,18.317,18.417,18.295,18.312,400000.0
2009-11-30 22:27:00,18.279,18.428,18.279,18.428,400000.0
2009-11-30 22:28:00,18.25,18.395,18.25,18.392,350000.0
2009-11-30 22:29:00,18.421,18.421,18.298,18.403,350000.0
2009-11-30 22:30:00,18.372,18.425,18.304,18.353,650000.0
2009-11-30 22:31:00,18.401,18.456,18.326,18.326,500000.0
2009-11-30 22:32:00,18.381,18.4,18.289,18.289,450000.0
2009-11-30 22:33:00,18.3,18.436,18.3,18.429,300000.0
2009-11-30 22:34:00,18.41,18.419,18.282,18.361,400000.0
2009-11-30 22:35:00,18.394,18.394,18.269,18.298,250000.0
2009-11-30 22:36:00,18.426,18.426,18.274,18.408,350000.0
2009-11-30 22:37:00,18.427,18.427,18.305,18.334,350000.0
2009-11-30 22:39:00,18.348,18.462,18.348,18.393,650000.0
2009-11-30 22:40:00,18.269,18.388,18.261,18.322,400000.0
2009-11-30 22:41:00,18.329,18.397,18.317,18.328,350000.0
2009-11-30 22:42:00,18.386,18.415,18.284,18.331,500000.0
2009-11-30 22:43:00,18.289,18.401,18.288,18.348,400000.0
2009-11-30 22:44:00,18.424,18.455,18.325,18.379,700000.0
2009-11-30 22:45:00,18.433,18.434,18.316,18.418,550000.0
2009-11-30 22:46:00,18.415,18.415,18.288,18.334,850000.0
2009-11-30 22:47:00,18.423,18.423,18.338,18.406,250000.0
2009-11-30 22:48:00,18.382,18.386,18.267,18.329,450000.0
2009-11-30 22:50:00,18.329,18.452,18.307,18.395,500000.0
2009-11-30 22:51:00,18.412,18.412,18.314,18.314,400000.0
2009-11-30 22:52:00,18.431,18.436,18.313,18.358,450000.0
2009-11-30 22:53:00,18.306,18.425,18.306,18.421,400000.0
2009-11-30 22:54:00,18.404,18.46,18.331,18.378,450000.0
2009-11-30 22:56:00,18.4,18.436,18.309,18.425,350000.0
2009-11-30 22:57:00,18.398,18.413,18.335,18.382,500000.0
2009-11-30 22:58:00,18.381,18.418,18.287,18.418,550000.0
2009-11-30 22:59:00,18.303,18.389,18.293,18.348,300000.0
2009-11-30 23:00:00,18.405,18.405,18.263,18.388,500000.0
2009-11-30 23:01:00,18.391,18.45,18.295,18.342,550000.0
2009-11-30 23:02:00,18.398,18.398,18.337,18.385,350000.0
2009-11-30 23:03:00,18.382,18.413,18.234,18.357,350000.0
2009-11-30 23:04:00,18.383,18.383,18.248,18.292,500000.0
2009-11-30 23:05:00,18.428,18.469,18.328,18.328,400000.0
2009-11-30 23:06:00,18.403,18.405,18.301,18.308,550000.0
2009-11-30 23:07:00,18.333,18.404,18.313,18.361,400000.0
2009-11-30 23:08:00,18.301,18.407,18.285,18.374,550000.0
2009-11-30 23:09:00,18.285,18.44,18.285,18.34,450000.0
2009-11-30 23:10:00,18.31,18.363,18.247,18.363,300000.0
2009-11-30 23:11:00,18.342,18.412,18.284,18.405,550000.0
2009-11-30 23:12:00,18.48,18.48,18.47,18.47,350000.0
2009-11-30 23:13:00,18.316,18.389,18.276,18.373,350000.0
2009-11-30 23:14:00,18.373,18.383,18.269,18.28,450000.0
2009-11-30 23:15:00,18.366,18.384,18.289,18.289,550000.0
2009-11-30 23:17:00,18.281,18.378,18.262,18.365,350000.0
2009-11-30 23:18:00,18.404,18.411,18.277,18.373,500000.0
2009-11-30 23:19:00,18.394,18.413,18.283,18.383,500000.0
2009-11-30 23:20:00,18.345,18.404,18.284,18.358,300000.0
2009-11-30 23:21:00,18.411,18.411,18.324,18.369,250000.0
2009-11-30 23:22:00,18.339,18.42,18.291,18.297,350000.0
2009-11-30 23:23:00,18.353,18.475,18.328,18.328,550000.0
2009-11-30 23:26:00,18.399,18.434,18.326,18.43,400000.0
2009-11-30 23:29:00,18.423,18.423,18.302,18.335,450000.0
2009-11-30 23:30:00,18.423,18.442,18.34,18.393,500000.0
2009-11-30 23:31:00,18.362,18.39,18.26,18.282,650000.0
2009-11-30 23:32:00,18.347,18.479,18.335,18.337,400000.0
2009-11-30 23:35:00,18.431,18.453,18.347,18.441,350000.0
2009-11-30 23:36:00,18.315,18.426,18.315,18.339,450000.0
2009-11-30 23:38:00,18.407,18.482,18.351,18.449,550000.0
2009-11-30 23:39:00,18.35,18.451,18.314,18.413,550000.0
2009-11-30 23:40:00,18.333,18.494,18.333,18.441,1600000.0
2009-11-30 23:42:00,18.451,18.461,18.425,18.425,250000.0
2009-11-30 23:43:00,18.428,18.428,18.302,18.34,500000.0
2009-11-30 23:44:00,18.395,18.478,18.308,18.444,600000.0
2009-11-30 23:46:00,18.398,18.432,18.323,18.405,350000.0
2009-11-30 23:48:00,18.396,18.439,18.354,18.357,300000.0
2009-11-30 23:50:00,18.398,18.426,18.329,18.38,550000.0
2009-11-30 23:55:00,18.345,18.512,18.315,18.315,450000.0
2009-11-30 23:56:00,18.446,18.473,18.354,18.354,400000.0
2009-12-01 00:00:00,18.456,18.456,18.289,18.311,400000.0
2009-12-01 00:02:00,18.46,18.47,18.46,18.47,300000.0
2009-12-01 00:03:00,18.47,18.47,18.47,18.47,300000.0
2009-12-01 00:04:00,18.43,18.438,18.312,18.312,300000.0
2009-12-01 00:05:00,18.46,18.47,18.46,18.46,400000.0
2009-12-01 00:06:00,18.446,18.464,18.37,18.464,400000.0
2009-12-01 00:07:00,18.448,18.459,18.406,18.406,400000.0
2009-12-01 00:08:00,18.446,18.481,18.346,18.436,400000.0
2009-12-01 00:09:00,18.467,18.473,18.334,18.447,550000.0
2009-12-01 00:10:00,18.391,18.444,18.362,18.362,400000.0
2009-12-01 00:11:00,18.44,18.441,18.331,18.331,400000.0
2009-12-01 00:12:00,18.421,18.463,18.324,18.42,450000.0
2009-12-01 00:13:00,18.45,18.46,18.45,18.45,400000.0
2009-12-01 00:14:00,18.379,18.46,18.353,18.353,400000.0
2009-12-01 00:15:00,18.441,18.452,18.323,18.436,350000.0
2009-12-01 00:16:00,18.45,18.46,18.45,18.46,400000.0
2009-12-01 00:17:00,18.409,18.425,18.26,18.282,400000.0
2009-12-01 00:18:00,18.406,18.44,18.29,18.44,400000.0
2009-12-01 00:19:00,18.46,18.46,18.45,18.45,350000.0
2009-12-01 00:20:00,18.334,18.409,18.318,18.33,350000.0
2009-12-01 00:21:00,18.46,18.46,18.45,18.45,250000.0
2009-12-01 00:22:00,18.447,18.473,18.331,18.438,250000.0
2009-12-01 00:24:00,18.47,18.47,18.46,18.46,700000.0
2009-12-01 00:25:00,18.46,18.46,18.45,18.46,700000.0
2009-12-01 00:27:00,18.45,18.45,18.45,18.45,700000.0
2009-12-01 00:28:00,18.45,18.45,18.44,18.45,700000.0
2009-12-01 00:29:00,18.44,18.45,18.44,18.45,700000.0
2009-12-01 00:30:00,18.411,18.421,18.308,18.339,700000.0
2009-12-01 00:33:00,18.46,18.46,18.46,18.46,600000.0
2009-12-01 00:35:00,18.46,18.46,18.45,18.45,600000.0
2009-12-01 00:36:00,18.46,18.46,18.46,18.46,600000.0
2009-12-01 00:38:00,18.45,18.46,18.45,18.45,600000.0
2009-12-01 00:40:00,18.353,18.426,18.278,18.316,600000.0
2009-12-01 00:41:00,18.374,18.481,18.367,18.382,300000.0
2009-12-01 00:43:00,18.295,18.413,18.293,18.412,300000.0
2009-12-01 00:44:00,18.37,18.442,18.294,18.294,350000.0
2009-12-01 00:45:00,18.383,18.473,18.338,18.439,550000.0
2009-12-01 00:47:00,18.46,18.46,18.46,18.46,500000.0
2009-12-01 00:48:00,18.47,18.48,18.47,18.48,500000.0
2009-12-01 00:49:00,18.49,18.49,18.48,18.49,500000.0
2009-12-01 00:50:00,18.399,18.434,18.329,18.329,500000.0
2009-12-01 00:51:00,18.386,18.474,18.376,18.44,500000.0
2009-12-01 00:52:00,18.51,18.51,18.51,18.51,550000.0
2009-12-01 00:53:00,18.51,18.51,18.5,18.5,550000.0
2009-12-01 00:54:00,18.49,18.51,18.49,18.5,550000.0
2009-12-01 00:55:00,18.37,18.454,18.353,18.443,550000.0
2009-12-01 00:56:00,18.468,18.468,18.362,18.39,350000.0
2009-12-01 00:57:00,18.447,18.464,18.374,18.464,250000.0
2009-12-01 00:58:00,18.442,18.496,18.384,18.41,550000.0
2009-12-01 00:59:00,18.466,18.473,18.348,18.458,550000.0
2009-12-01 01:00:00,18.322,18.522,18.322,18.396,1200000.0
2009-12-01 01:01:00,18.459,18.463,18.347,18.448,900000.0
2009-12-01 01:02:00,18.458,18.458,18.338,18.362,500000.0
2009-12-01 01:03:00,18.45,18.481,18.35,18.439,1200000.0
2009-12-01 01:04:00,18.438,18.451,18.322,18.322,700000.0
2009-12-01 01:05:00,18.472,18.545,18.369,18.369,800000.0
2009-12-01 01:06:00,18.391,18.456,18.3,18.448,550000.0
2009-12-01 01:07:00,18.455,18.455,18.319,18.411,450000.0
2009-12-01 01:08:00,18.432,18.475,18.367,18.447,700000.0
2009-12-01 01:09:00,18.451,18.507,18.377,18.377,750000.0
2009-12-01 01:10:00,18.459,18.459,18.311,18.445,700000.0
2009-12-01 01:11:00,18.35,18.507,18.35,18.485,900000.0
2009-12-01 01:12:00,18.386,18.459,18.302,18.454,850000.0
2009-12-01 01:13:00,18.444,18.451,18.345,18.446,750000.0
2009-12-01 01:14:00,18.468,18.468,18.333,18.333,550000.0
2009-12-01 01:15:00,18.4,18.43,18.283,18.416,550000.0
2009-12-01 01:16:00,18.449,18.452,18.29,18.399,500000.0
2009-12-01 01:17:00,18.363,18.48,18.352,18.434,700000.0
2009-12-01 01:18:00,18.423,18.45,18.324,18.351,800000.0
2009-12-01 01:19:00,18.387,18.469,18.326,18.451,1100000.0
2009-12-01 01:20:00,18.427,18.465,18.307,18.307,350000.0
2009-12-01 01:21:00,18.435,18.449,18.315,18.393,400000.0
2009-12-01 01:22:00,18.355,18.459,18.333,18.459,400000.0
2009-12-01 01:23:00,18.337,18.439,18.273,18.319,550000.0
2009-12-01 01:24:00,18.442,18.442,18.322,18.37,550000.0
2009-12-01 01:25:00,18.387,18.443,18.343,18.347,350000.0
2009-12-01 01:26:00,18.51,18.51,18.5,18.5,1100000.0
2009-12-01 01:27:00,18.458,18.458,18.291,18.412,1100000.0
2009-12-01 01:28:00,18.329,18.456,18.329,18.448,950000.0
2009-12-01 01:29:00,18.452,18.504,18.333,18.333,550000.0
2009-12-01 01:30:00,18.461,18.461,18.321,18.432,1400000.0
2009-12-01 01:31:00,18.49,18.5,18.49,18.5,750000.0
2009-12-01 01:32:00,18.458,18.464,18.338,18.456,750000.0
2009-12-01 01:33:00,18.446,18.457,18.361,18.456,400000.0
2009-12-01 01:34:00,18.432,18.452,18.311,18.428,450000.0
2009-12-01 01:35:00,18.358,18.424,18.283,18.424,500000.0
2009-12-01 01:36:00,18.453,18.453,18.312,18.424,350000.0
2009-12-01 01:37:00,18.329,18.438,18.329,18.332,300000.0
2009-12-01 01:38:00,18.428,18.462,18.373,18.453,500000.0
2009-12-01 01:39:00,18.454,18.476,18.355,18.413,500000.0
2009-12-01 01:40:00,18.462,18.488,18.376,18.418,500000.0
2009-12-01 01:41:00,18.373,18.464,18.333,18.462,750000.0
2009-12-01 01:42:00,18.336,18.449,18.262,18.449,1050000.0
2009-12-01 01:43:00,18.434,18.468,18.332,18.332,450000.0
2009-12-01 01:44:00,18.368,18.481,18.368,18.464,350000.0
2009-12-01 01:45:00,18.458,18.464,18.333,18.449,550000.0
2009-12-01 01:46:00,18.47,18.505,18.385,18.385,450000.0
2009-12-01 01:47:00,18.457,18.469,18.336,18.429,400000.0
2009-12-01 01:48:00,18.371,18.474,18.371,18.446,400000.0
2009-12-01 01:49:00,18.462,18.509,18.391,18.463,400000.0
2009-12-01 01:50:00,18.498,18.504,18.37,18.503,850000.0
2009-12-01 01:51:00,18.399,18.503,18.399,18.401,400000.0
2009-12-01 01:52:00,18.39,18.496,18.37,18.412,600000.0
2009-12-01 01:53:00,18.416,18.54,18.399,18.472,800000.0
2009-12-01 01:54:00,18.361,18.502,18.361,18.418,750000.0
2009-12-01 01:55:00,18.387,18.502,18.374,18.502,250000.0
2009-12-01 01:56:00,18.489,18.49,18.395,18.395,400000.0
2009-12-01 01:57:00,18.458,18.489,18.458,18.489,100000.0
2009-12-01 01:58:00,18.388,18.515,18.388,18.469,350000.0
2009-12-01 01:59:00,18.41,18.506,18.396,18.506,250000.0
2009-12-01 02:00:00,18.474,18.499,18.414,18.46,400000.0
2009-12-01 02:01:00,18.481,18.504,18.401,18.467,500000.0
2009-12-01 02:02:00,18.335,18.45,18.316,18.43,650000.0
2009-12-01 02:03:00,18.403,18.498,18.403,18.462,450000.0
2009-12-01 02:04:00,18.461,18.481,18.379,18.465,600000.0
2009-12-01 02:05:00,18.475,18.495,18.382,18.45,500000.0
2009-12-01 02:06:00,18.407,18.482,18.368,18.404,900000.0
2009-12-01 02:07:00,18.458,18.511,18.41,18.461,400000.0
2009-12-01 02:08:00,18.461,18.48,18.307,18.337,650000.0
2009-12-01 02:09:00,18.483,18.524,18.412,18.524,500000.0
2009-12-01 02:10:00,18.498,18.498,18.413,18.436,300000.0
2009-12-01 02:11:00,18.388,18.471,18.366,18.471,400000.0
2009-12-01 02:12:00,18.509,18.509,18.42,18.441,850000.0
2009-12-01 02:13:00,18.481,18.545,18.405,18.51,900000.0
2009-12-01 02:14:00,18.33,18.485,18.33,18.375,800000.0
2009-12-01 02:15:00,18.512,18.512,18.351,18.4,700000.0
2009-12-01 02:16:00,18.493,18.543,18.396,18.499,700000.0
2009-12-01 02:17:00,18.525,18.525,18.406,18.52,550000.0
2009-12-01 02:18:00,18.382,18.499,18.361,18.489,750000.0
2009-12-01 02:19:00,18.467,18.556,18.437,18.479,700000.0
2009-12-01 02:20:00,18.533,18.533,18.39,18.482,800000.0
2009-12-01 02:21:00,18.42,18.543,18.386,18.492,1050000.0
2009-12-01 02:22:00,18.425,18.512,18.391,18.453,800000.0
2009-12-01 02:23:00,18.365,18.488,18.321,18.417,750000.0
2009-12-01 02:24:00,18.391,18.55,18.391,18.439,550000.0
2009-12-01 02:25:00,18.462,18.49,18.341,18.388,700000.0
2009-12-01 02:26:00,18.481,18.523,18.43,18.453,650000.0
2009-12-01 02:27:00,18.465,18.496,18.376,18.477,550000.0
2009-12-01 02:28:00,18.384,18.494,18.361,18.417,500000.0
2009-12-01 02:29:00,18.47,18.495,18.379,18.495,600000.0
2009-12-01 02:30:00,18.482,18.534,18.419,18.503,400000.0
2009-12-01 02:31:00,18.478,18.497,18.384,18.462,400000.0
2009-12-01 02:32:00,18.508,18.558,18.431,18.431,400000.0
2009-12-01 02:33:00,18.41,18.491,18.348,18.491,250000.0
2009-12-01 02:34:00,18.479,18.506,18.386,18.417,450000.0
2009-12-01 02:35:00,18.51,18.511,18.415,18.464,450000.0
2009-12-01 02:36:00,18.369,18.485,18.355,18.472,450000.0
2009-12-01 02:37:00,18.5,18.5,18.359,18.479,400000.0
2009-12-01 02:38:00,18.486,18.494,18.365,18.365,350000.0
2009-12-01 02:39:00,18.519,18.563,18.427,18.494,750000.0
2009-12-01 02:40:00,18.438,18.529,18.438,18.506,300000.0
2009-12-01 02:41:00,18.423,18.486,18.356,18.479,400000.0
2009-12-01 02:42:00,18.447,18.516,18.371,18.371,1050000.0
2009-12-01 02:43:00,18.36,18.479,18.307,18.479,1000000.0
2009-12-01 02:44:00,18.434,18.579,18.42,18.51,1200000.0
2009-12-01 02:45:00,18.465,18.515,18.379,18.406,1000000.0
2009-12-01 02:46:00,18.401,18.448,18.376,18.376,250000.0
2009-12-01 02:47:00,18.432,18.545,18.392,18.42,800000.0
2009-12-01 02:48:00,18.382,18.52,18.382,18.488,400000.0
2009-12-01 02:49:00,18.415,18.48,18.331,18.404,650000.0
2009-12-01 02:50:00,18.428,18.567,18.376,18.376,350000.0
2009-12-01 02:51:00,18.498,18.509,18.399,18.399,400000.0
2009-12-01 02:52:00,18.477,18.514,18.375,18.478,900000.0
2009-12-01 02:53:00,18.495,18.53,18.41,18.506,750000.0
2009-12-01 02:54:00,18.405,18.522,18.383,18.46,600000.0
2009-12-01 02:55:00,18.506,18.543,18.42,18.496,350000.0
2009-12-01 02:56:00,18.508,18.508,18.359,18.449,350000.0
2009-12-01 02:57:00,18.444,18.511,18.384,18.471,750000.0
2009-12-01 02:58:00,18.403,18.534,18.395,18.395,650000.0
2009-12-01 02:59:00,18.49,18.506,18.365,18.506,1050000.0
2009-12-01 03:00:00,18.485,18.485,18.361,18.452,300000.0
2009-12-01 03:01:00,18.501,18.501,18.442,18.491,400000.0
2009-12-01 03:02:00,18.494,18.494,18.407,18.456,350000.0
2009-12-01 03:03:00,18.381,18.49,18.364,18.48,500000.0
2009-12-01 03:04:00,18.512,18.512,18.404,18.404,100000.0
2009-12-01 03:05:00,18.484,18.484,18.306,18.306,400000.0
2009-12-01 03:06:00,18.339,18.425,18.318,18.425,400000.0
2009-12-01 03:07:00,18.357,18.476,18.357,18.466,350000.0
2009-12-01 03:08:00,18.358,18.48,18.357,18.36,350000.0
2009-12-01 03:09:00,18.449,18.471,18.368,18.454,1600000.0
2009-12-01 03:10:00,18.454,18.454,18.315,18.442,350000.0
2009-12-01 03:11:00,18.369,18.447,18.369,18.437,300000.0
2009-12-01 03:12:00,18.441,18.45,18.353,18.416,450000.0
2009-12-01 03:13:00,18.375,18.454,18.298,18.429,450000.0
2009-12-01 03:14:00,18.41,18.428,18.344,18.404,400000.0
2009-12-01 03:15:00,18.427,18.437,18.301,18.432,400000.0
2009-12-01 03:16:00,18.45,18.48,18.345,18.463,500000.0
2009-12-01 03:17:00,18.457,18.457,18.34,18.34,550000.0
2009-12-01 03:18:00,18.452,18.452,18.282,18.445,350000.0
2009-12-01 03:19:00,18.468,18.481,18.335,18.466,1250000.0
2009-12-01 03:20:00,18.364,18.431,18.287,18.431,500000.0
2009-12-01 03:21:00,18.411,18.461,18.346,18.422,250000.0
2009-12-01 03:22:00,18.4,18.461,18.351,18.36,350000.0
2009-12-01 03:23:00,18.423,18.423,18.325,18.325,150000.0
2009-12-01 03:24:00,18.37,18.414,18.337,18.414,350000.0
2009-12-01 03:25:00,18.388,18.459,18.354,18.405,450000.0
2009-12-01 03:26:00,18.442,18.446,18.317,18.366,450000.0
2009-12-01 03:27:00,18.404,18.431,18.321,18.356,350000.0
2009-12-01 03:28:00,18.41,18.463,18.311,18.378,350000.0
2009-12-01 03:29:00,18.429,18.429,18.3,18.383,350000.0
2009-12-01 03:30:00,18.402,18.431,18.285,18.333,550000.0
2009-12-01 03:31:00,18.353,18.445,18.296,18.445,250000.0
2009-12-01 03:32:00,18.401,18.444,18.375,18.444,500000.0
2009-12-01 03:33:00,18.396,18.426,18.396,18.426,100000.0
2009-12-01 03:34:00,18.451,18.451,18.326,18.359,350000.0
2009-12-01 03:35:00,18.414,18.429,18.282,18.429,300000.0
2009-12-01 03:36:00,18.367,18.413,18.367,18.389,200000.0
2009-12-01 03:37:00,18.413,18.434,18.291,18.414,500000.0
2009-12-01 03:38:00,18.427,18.436,18.341,18.357,400000.0
2009-12-01 03:39:00,18.439,18.488,18.32,18.365,850000.0
2009-12-01 03:40:00,18.29,18.423,18.29,18.316,550000.0
2009-12-01 03:41:00,18.401,18.446,18.333,18.415,500000.0
2009-12-01 03:42:00,18.383,18.428,18.31,18.384,300000.0
2009-12-01 03:43:00,18.454,18.454,18.337,18.371,450000.0
2009-12-01 03:44:00,18.422,18.44,18.329,18.329,450000.0
2009-12-01 03:45:00,18.394,18.438,18.299,18.299,350000.0
2009-12-01 03:46:00,18.308,18.466,18.307,18.365,550000.0
2009-12-01 03:47:00,18.446,18.446,18.314,18.333,250000.0
2009-12-01 03:48:00,18.44,18.44,18.225,18.416,700000.0
2009-12-01 03:49:00,18.313,18.461,18.313,18.43,800000.0
2009-12-01 03:50:00,18.444,18.448,18.274,18.274,500000.0
2009-12-01 03:51:00,18.423,18.426,18.294,18.413,450000.0
2009-12-01 03:53:00,18.419,18.435,18.319,18.435,450000.0
2009-12-01 03:54:00,18.357,18.434,18.322,18.322,300000.0
2009-12-01 03:55:00,18.412,18.444,18.319,18.324,550000.0
2009-12-01 03:56:00,18.35,18.479,18.35,18.364,500000.0
2009-12-01 03:57:00,18.42,18.436,18.334,18.436,250000.0
2009-12-01 03:58:00,18.329,18.36,18.305,18.329,250000.0
2009-12-01 03:59:00,18.386,18.494,18.349,18.451,1600000.0
2009-12-01 04:00:00,18.419,18.419,18.302,18.335,450000.0
2009-12-01 04:01:00,18.356,18.377,18.321,18.377,200000.0
2009-12-01 04:02:00,18.338,18.465,18.32,18.388,550000.0
2009-12-01 04:03:00,18.399,18.408,18.351,18.394,400000.0
2009-12-01 04:04:00,18.385,18.406,18.335,18.391,350000.0
2009-12-01 04:05:00,18.381,18.421,18.292,18.399,350000.0
2009-12-01 04:06:00,18.384,18.398,18.274,18.383,500000.0
2009-12-01 04:07:00,18.374,18.408,18.301,18.301,350000.0
2009-12-01 04:08:00,18.394,18.417,18.343,18.371,350000.0
2009-12-01 04:09:00,18.288,18.408,18.284,18.284,950000.0
2009-12-01 04:10:00,18.31,18.445,18.291,18.291,400000.0
2009-12-01 04:11:00,18.4,18.426,18.363,18.37,550000.0
2009-12-01 04:12:00,18.322,18.459,18.32,18.361,450000.0
2009-12-01 04:13:00,18.278,18.398,18.278,18.305,350000.0
2009-12-01 04:14:00,18.404,18.404,18.283,18.364,350000.0
2009-12-01 04:15:00,18.417,18.417,18.269,18.39,500000.0
2009-12-01 04:16:00,18.278,18.327,18.278,18.327,100000.0
2009-12-01 04:17:00,18.371,18.371,18.365,18.365,100000.0
2009-12-01 04:18:00,18.381,18.381,18.289,18.296,300000.0
2009-12-01 04:19:00,18.417,18.425,18.283,18.334,700000.0
2009-12-01 04:20:00,18.354,18.402,18.313,18.375,400000.0
2009-12-01 04:21:00,18.381,18.409,18.268,18.409,450000.0
2009-12-01 04:22:00,18.356,18.387,18.272,18.32,500000.0
2009-12-01 04:23:00,18.335,18.35,18.335,18.35,100000.0
2009-12-01 04:24:00,18.335,18.393,18.335,18.393,200000.0
2009-12-01 04:25:00,18.44,18.44,18.44,18.44,350000.0
2009-12-01 04:26:00,18.29,18.356,18.28,18.349,350000.0
2009-12-01 04:27:00,18.391,18.391,18.258,18.271,400000.0
2009-12-01 04:28:00,18.296,18.386,18.296,18.301,300000.0
2009-12-01 04:29:00,18.388,18.415,18.267,18.383,450000.0
2009-12-01 04:30:00,18.391,18.419,18.292,18.419,450000.0
2009-12-01 04:31:00,18.426,18.426,18.3,18.389,400000.0
2009-12-01 04:32:00,18.379,18.422,18.286,18.373,350000.0
2009-12-01 04:35:00,18.411,18.441,18.307,18.406,500000.0
2009-12-01 04:36:00,18.406,18.406,18.396,18.396,100000.0
2009-12-01 04:37:00,18.46,18.46,18.46,18.46,400000.0
2009-12-01 04:38:00,18.408,18.472,18.339,18.41,400000.0
2009-12-01 04:39:00,18.321,18.455,18.321,18.424,450000.0
2009-12-01 04:40:00,18.279,18.422,18.279,18.419,400000.0
2009-12-01 04:41:00,18.336,18.442,18.303,18.411,500000.0
2009-12-01 04:42:00,18.328,18.452,18.316,18.452,400000.0
2009-12-01 04:43:00,18.443,18.443,18.291,18.308,350000.0
2009-12-01 04:44:00,18.439,18.439,18.378,18.392,300000.0
2009-12-01 04:45:00,18.425,18.425,18.239,18.294,1050000.0
2009-12-01 04:46:00,18.428,18.428,18.306,18.306,350000.0
2009-12-01 04:47:00,18.411,18.462,18.371,18.401,550000.0
2009-12-01 04:48:00,18.406,18.442,18.325,18.442,500000.0
2009-12-01 04:49:00,18.416,18.445,18.289,18.39,1050000.0
2009-12-01 04:50:00,18.369,18.446,18.321,18.446,350000.0
2009-12-01 04:51:00,18.427,18.442,18.323,18.389,950000.0
2009-12-01 04:52:00,18.372,18.44,18.288,18.44,550000.0
2009-12-01 04:53:00,18.434,18.452,18.344,18.344,350000.0
2009-12-01 04:54:00,18.352,18.449,18.352,18.449,100000.0
2009-12-01 04:55:00,18.372,18.38,18.335,18.342,400000.0
2009-12-01 04:58:00,18.348,18.485,18.338,18.359,550000.0
2009-12-01 04:59:00,18.408,18.442,18.292,18.434,800000.0
2009-12-01 05:00:00,18.415,18.419,18.286,18.366,400000.0
2009-12-01 05:01:00,18.396,18.436,18.311,18.408,500000.0
2009-12-01 05:02:00,18.328,18.454,18.328,18.454,350000.0
2009-12-01 05:03:00,18.361,18.44,18.287,18.44,300000.0
2009-12-01 05:04:00,18.341,18.424,18.284,18.424,550000.0
2009-12-01 05:05:00,18.444,18.459,18.371,18.436,350000.0
2009-12-01 05:06:00,18.455,18.455,18.349,18.406,300000.0
2009-12-01 05:07:00,18.349,18.433,18.349,18.427,350000.0
2009-12-01 05:08:00,18.414,18.458,18.347,18.347,350000.0
2009-12-01 05:09:00,18.319,18.453,18.319,18.451,750000.0
2009-12-01 05:10:00,18.381,18.486,18.348,18.464,350000.0
2009-12-01 05:11:00,18.401,18.423,18.304,18.4,500000.0
2009-12-01 05:12:00,18.316,18.44,18.316,18.44,350000.0
2009-12-01 05:13:00,18.436,18.436,18.317,18.317,350000.0
2009-12-01 05:14:00,18.422,18.45,18.322,18.418,350000.0
2009-12-01 05:15:00,18.452,18.457,18.329,18.329,350000.0
2009-12-01 05:16:00,18.351,18.497,18.348,18.38,550000.0
2009-12-01 05:17:00,18.292,18.419,18.283,18.399,700000.0
2009-12-01 05:18:00,18.458,18.463,18.328,18.408,500000.0
2009-12-01 05:20:00,18.423,18.43,18.284,18.382,500000.0
2009-12-01 05:21:00,18.434,18.476,18.331,18.426,400000.0
2009-12-01 05:22:00,18.38,18.445,18.38,18.445,100000.0
2009-12-01 05:23:00,18.456,18.507,18.383,18.383,350000.0
2009-12-01 05:24:00,18.39,18.433,18.317,18.409,500000.0
2009-12-01 05:25:00,18.387,18.493,18.345,18.436,550000.0
2009-12-01 05:26:00,18.44,18.443,18.339,18.436,450000.0
2009-12-01 05:27:00,18.344,18.403,18.322,18.403,450000.0
2009-12-01 05:28:00,18.414,18.455,18.349,18.406,350000.0
2009-12-01 05:29:00,18.424,18.452,18.307,18.307,700000.0
2009-12-01 05:30:00,18.375,18.398,18.304,18.335,250000.0
2009-12-01 05:31:00,18.353,18.409,18.333,18.386,350000.0
2009-12-01 05:32:00,18.316,18.459,18.316,18.422,350000.0
2009-12-01 05:33:00,18.362,18.433,18.3,18.425,350000.0
2009-12-01 05:35:00,18.329,18.459,18.329,18.45,400000.0
2009-12-01 05:36:00,18.377,18.474,18.337,18.438,550000.0
2009-12-01 05:37:00,18.361,18.468,18.354,18.426,400000.0
2009-12-01 05:38:00,18.426,18.456,18.366,18.445,400000.0
2009-12-01 05:39:00,18.422,18.483,18.34,18.373,1200000.0
2009-12-01 05:40:00,18.4,18.478,18.341,18.394,750000.0
2009-12-01 05:41:00,18.349,18.516,18.349,18.47,700000.0
2009-12-01 05:42:00,18.452,18.452,18.316,18.425,350000.0
2009-12-01 05:44:00,18.368,18.468,18.368,18.468,300000.0
2009-12-01 05:45:00,18.335,18.464,18.335,18.464,400000.0
2009-12-01 05:46:00,18.318,18.465,18.318,18.362,350000.0
2009-12-01 05:47:00,18.45,18.454,18.311,18.416,400000.0
2009-12-01 05:48:00,18.358,18.401,18.322,18.33,350000.0
2009-12-01 05:49:00,18.427,18.446,18.284,18.446,1100000.0
2009-12-01 05:50:00,18.374,18.453,18.345,18.439,350000.0
2009-12-01 05:51:00,18.44,18.44,18.332,18.332,450000.0
2009-12-01 05:52:00,18.446,18.461,18.363,18.46,450000.0
2009-12-01 05:53:00,18.363,18.449,18.363,18.435,350000.0
2009-12-01 05:54:00,18.44,18.44,18.43,18.44,300000.0
2009-12-01 05:55:00,18.436,18.442,18.337,18.442,300000.0
2009-12-01 05:56:00,18.337,18.437,18.329,18.329,400000.0
2009-12-01 05:57:00,18.44,18.44,18.43,18.44,450000.0
2009-12-01 05:58:00,18.45,18.45,18.45,18.45,450000.0
2009-12-01 05:59:00,18.45,18.45,18.45,18.45,450000.0
2009-12-01 06:00:00,18.444,18.444,18.352,18.358,450000.0
2009-12-01 06:01:00,18.45,18.45,18.45,18.45,550000.0
2009-12-01 06:02:00,18.372,18.442,18.336,18.406,550000.0
2009-12-01 06:03:00,18.329,18.394,18.303,18.347,400000.0
2009-12-01 06:04:00,18.43,18.43,18.43,18.43,350000.0
2009-12-01 06:05:00,18.334,18.432,18.319,18.432,350000.0
2009-12-01 06:06:00,18.4,18.4,18.4,18.4,450000.0
2009-12-01 06:07:00,18.31,18.43,18.299,18.391,450000.0
2009-12-01 06:08:00,18.4,18.4,18.39,18.39,250000.0
2009-12-01 06:10:00,18.414,18.414,18.308,18.38,250000.0
2009-12-01 06:13:00,18.418,18.418,18.302,18.365,300000.0
2009-12-01 06:14:00,18.403,18.42,18.335,18.397,350000.0
2009-12-01 06:15:00,18.45,18.45,18.335,18.408,350000.0
2009-12-01 06:16:00,18.321,18.446,18.321,18.4,300000.0
2009-12-01 06:17:00,18.447,18.455,18.375,18.403,350000.0
2009-12-01 06:18:00,18.428,18.451,18.345,18.356,450000.0
2009-12-01 06:19:00,18.37,18.37,18.37,18.37,350000.0
2009-12-01 06:20:00,18.384,18.4,18.307,18.348,350000.0
2009-12-01 06:21:00,18.39,18.39,18.38,18.39,350000.0
2009-12-01 06:22:00,18.425,18.425,18.284,18.407,350000.0
2009-12-01 06:23:00,18.444,18.446,18.341,18.341,400000.0
2009-12-01 06:25:00,18.361,18.448,18.313,18.353,600000.0
2009-12-01 06:26:00,18.39,18.4,18.39,18.4,400000.0
2009-12-01 06:27:00,18.36,18.431,18.36,18.362,400000.0
2009-12-01 06:29:00,18.333,18.427,18.291,18.417,600000.0
2009-12-01 06:30:00,18.312,18.402,18.301,18.402,350000.0
2009-12-01 06:31:00,18.418,18.418,18.256,18.322,450000.0
2009-12-01 06:32:00,18.379,18.424,18.286,18.305,550000.0
2009-12-01 06:33:00,18.33,18.453,18.33,18.39,450000.0
2009-12-01 06:34:00,18.401,18.423,18.319,18.38,250000.0
2009-12-01 06:35:00,18.339,18.431,18.339,18.346,450000.0
2009-12-01 06:36:00,18.385,18.414,18.32,18.32,400000.0
2009-12-01 06:37:00,18.417,18.417,18.313,18.343,500000.0
2009-12-01 06:38:00,18.396,18.435,18.312,18.414,400000.0
2009-12-01 06:39:00,18.317,18.44,18.296,18.417,850000.0
2009-12-01 06:40:00,18.389,18.432,18.275,18.275,400000.0
2009-12-01 06:41:00,18.316,18.377,18.285,18.311,400000.0
2009-12-01 06:42:00,18.426,18.426,18.266,18.411,550000.0
2009-12-01 06:43:00,18.369,18.404,18.317,18.389,500000.0
2009-12-01 06:44:00,18.402,18.402,18.276,18.276,350000.0
2009-12-01 06:45:00,18.374,18.402,18.28,18.369,400000.0
2009-12-01 06:46:00,18.405,18.405,18.27,18.373,400000.0
2009-12-01 06:47:00,18.322,18.431,18.3,18.365,500000.0
2009-12-01 06:48:00,18.407,18.42,18.297,18.41,450000.0
2009-12-01 06:49:00,18.386,18.476,18.335,18.404,650000.0
2009-12-01 06:50:00,18.402,18.418,18.348,18.418,550000.0
2009-12-01 06:51:00,18.412,18.412,18.293,18.299,400000.0
2009-12-01 06:52:00,18.402,18.415,18.288,18.293,450000.0
2009-12-01 06:53:00,18.373,18.406,18.259,18.4,950000.0
2009-12-01 06:54:00,18.366,18.408,18.271,18.38,450000.0
2009-12-01 06:55:00,18.327,18.442,18.296,18.352,800000.0
2009-12-01 06:56:00,18.314,18.432,18.313,18.423,600000.0
2009-12-01 06:57:00,18.427,18.456,18.31,18.429,500000.0
2009-12-01 06:58:00,18.324,18.408,18.324,18.349,500000.0
2009-12-01 06:59:00,18.349,18.426,18.306,18.387,500000.0
2009-12-01 07:00:00,18.425,18.454,18.314,18.411,350000.0
2009-12-01 07:01:00,18.408,18.432,18.396,18.396,350000.0
2009-12-01 07:02:00,18.41,18.435,18.349,18.394,400000.0
2009-12-01 07:03:00,18.387,18.434,18.32,18.398,450000.0
2009-12-01 07:04:00,18.432,18.432,18.275,18.304,350000.0
2009-12-01 07:05:00,18.286,18.401,18.263,18.37,450000.0
2009-12-01 07:06:00,18.315,18.384,18.276,18.357,500000.0
2009-12-01 07:07:00,18.275,18.358,18.265,18.303,350000.0
2009-12-01 07:08:00,18.37,18.371,18.263,18.263,350000.0
2009-12-01 07:09:00,18.294,18.429,18.294,18.303,350000.0
2009-12-01 07:10:00,18.331,18.386,18.254,18.386,350000.0
2009-12-01 07:11:00,18.337,18.393,18.28,18.343,350000.0
2009-12-01 07:12:00,18.353,18.353,18.274,18.345,400000.0
2009-12-01 07:13:00,18.395,18.395,18.259,18.28,350000.0
2009-12-01 07:14:00,18.388,18.388,18.254,18.373,550000.0
2009-12-01 07:15:00,18.372,18.372,18.243,18.365,450000.0
2009-12-01 07:16:00,18.357,18.378,18.241,18.241,500000.0
2009-12-01 07:17:00,18.238,18.36,18.218,18.345,350000.0
2009-12-01 07:18:00,18.3,18.378,18.278,18.278,500000.0
2009-12-01 07:19:00,18.381,18.381,18.213,18.283,350000.0
2009-12-01 07:20:00,18.308,18.373,18.308,18.355,350000.0
2009-12-01 07:21:00,18.378,18.383,18.25,18.379,500000.0
2009-12-01 07:22:00,18.288,18.407,18.288,18.344,400000.0
2009-12-01 07:23:00,18.274,18.411,18.274,18.299,350000.0
2009-12-01 07:24:00,18.38,18.382,18.264,18.374,450000.0
2009-12-01 07:25:00,18.374,18.42,18.26,18.28,550000.0
2009-12-01 07:26:00,18.337,18.38,18.269,18.345,550000.0
2009-12-01 07:27:00,18.402,18.437,18.295,18.295,400000.0
2009-12-01 07:28:00,18.259,18.359,18.259,18.359,350000.0
2009-12-01 07:29:00,18.357,18.401,18.266,18.31,550000.0
2009-12-01 07:30:00,18.326,18.383,18.251,18.376,350000.0
2009-12-01 07:31:00,18.259,18.389,18.253,18.364,350000.0
2009-12-01 07:32:00,18.355,18.371,18.253,18.328,350000.0
2009-12-01 07:33:00,18.289,18.374,18.271,18.374,400000.0
2009-12-01 07:34:00,18.243,18.348,18.205,18.21,350000.0
2009-12-01 07:35:00,18.258,18.391,18.258,18.267,450000.0
2009-12-01 07:36:00,18.344,18.368,18.256,18.365,350000.0
2009-12-01 07:37:00,18.338,18.391,18.265,18.391,250000.0
2009-12-01 07:38:00,18.284,18.396,18.284,18.35,350000.0
2009-12-01 07:39:00,18.352,18.395,18.277,18.389,400000.0
2009-12-01 07:40:00,18.303,18.391,18.255,18.334,550000.0
2009-12-01 07:41:00,18.386,18.414,18.284,18.374,350000.0
2009-12-01 07:42:00,18.376,18.386,18.278,18.278,500000.0
2009-12-01 07:43:00,18.38,18.405,18.26,18.322,550000.0
2009-12-01 07:44:00,18.409,18.409,18.28,18.329,350000.0
2009-12-01 07:45:00,18.421,18.421,18.298,18.39,500000.0
2009-12-01 07:46:00,18.394,18.421,18.33,18.333,550000.0
2009-12-01 07:47:00,18.398,18.398,18.273,18.388,350000.0
2009-12-01 07:48:00,18.28,18.431,18.28,18.391,500000.0
2009-12-01 07:49:00,18.389,18.418,18.295,18.388,550000.0
2009-12-01 07:50:00,18.405,18.405,18.302,18.405,400000.0
2009-12-01 07:51:00,18.357,18.452,18.302,18.314,450000.0
2009-12-01 07:52:00,18.358,18.433,18.287,18.372,550000.0
2009-12-01 07:53:00,18.394,18.419,18.303,18.303,450000.0
2009-12-01 07:54:00,18.346,18.42,18.282,18.361,550000.0
2009-12-01 07:55:00,18.427,18.427,18.284,18.315,400000.0
2009-12-01 07:56:00,18.346,18.411,18.346,18.361,500000.0
2009-12-01 07:57:00,18.416,18.423,18.299,18.392,450000.0
2009-12-01 07:58:00,18.431,18.457,18.319,18.398,600000.0
2009-12-01 07:59:00,18.419,18.422,18.306,18.415,400000.0
2009-12-01 08:00:00,18.284,18.4,18.284,18.346,350000.0
2009-12-01 08:01:00,18.377,18.418,18.271,18.271,600000.0
2009-12-01 08:02:00,18.419,18.419,18.227,18.389,500000.0
2009-12-01 08:03:00,18.278,18.4,18.278,18.341,500000.0
2009-12-01 08:04:00,18.385,18.394,18.299,18.299,450000.0
2009-12-01 08:05:00,18.299,18.411,18.299,18.411,400000.0
2009-12-01 08:06:00,18.326,18.358,18.267,18.3,350000.0
2009-12-01 08:07:00,18.38,18.4,18.273,18.293,350000.0
2009-12-01 08:08:00,18.397,18.416,18.313,18.347,500000.0
2009-12-01 08:09:00,18.3,18.393,18.266,18.389,550000.0
2009-12-01 08:10:00,18.386,18.412,18.305,18.359,350000.0
2009-12-01 08:11:00,18.346,18.443,18.289,18.289,550000.0
2009-12-01 08:12:00,18.381,18.426,18.304,18.304,350000.0
2009-12-01 08:13:00,18.374,18.411,18.32,18.32,350000.0
2009-12-01 08:14:00,18.387,18.418,18.333,18.333,500000.0
2009-12-01 08:15:00,18.355,18.463,18.355,18.414,400000.0
2009-12-01 08:16:00,18.42,18.42,18.321,18.39,400000.0
2009-12-01 08:17:00,18.374,18.412,18.278,18.4,550000.0
2009-12-01 08:18:00,18.351,18.43,18.307,18.311,350000.0
2009-12-01 08:19:00,18.421,18.424,18.312,18.332,550000.0
2009-12-01 08:20:00,18.328,18.429,18.299,18.429,400000.0
2009-12-01 08:21:00,18.424,18.443,18.323,18.412,400000.0
2009-12-01 08:22:00,18.403,18.404,18.267,18.33,350000.0
2009-12-01 08:23:00,18.332,18.437,18.299,18.384,350000.0
2009-12-01 08:24:00,18.361,18.44,18.299,18.406,500000.0
2009-12-01 08:25:00,18.327,18.415,18.296,18.395,400000.0
2009-12-01 08:26:00,18.392,18.421,18.323,18.368,350000.0
2009-12-01 08:27:00,18.307,18.454,18.307,18.403,400000.0
2009-12-01 08:28:00,18.48,18.48,18.48,18.48,350000.0
2009-12-01 08:29:00,18.412,18.441,18.303,18.437,350000.0
2009-12-01 08:30:00,18.356,18.481,18.356,18.45,500000.0
2009-12-01 08:31:00,18.395,18.413,18.346,18.364,350000.0
2009-12-01 08:32:00,18.48,18.48,18.46,18.46,450000.0
2009-12-01 08:33:00,18.323,18.434,18.323,18.354,450000.0
2009-12-01 08:34:00,18.295,18.402,18.27,18.344,550000.0
2009-12-01 08:35:00,18.408,18.492,18.349,18.35,550000.0
2009-12-01 08:36:00,18.372,18.432,18.307,18.307,400000.0
2009-12-01 08:37:00,18.383,18.419,18.305,18.399,400000.0
2009-12-01 08:38:00,18.344,18.424,18.312,18.317,400000.0
2009-12-01 08:39:00,18.409,18.431,18.322,18.322,400000.0
2009-12-01 08:40:00,18.423,18.423,18.271,18.383,350000.0
2009-12-01 08:41:00,18.357,18.425,18.31,18.403,450000.0
2009-12-01 08:42:00,18.418,18.453,18.317,18.399,350000.0
2009-12-01 08:43:00,18.333,18.421,18.333,18.386,350000.0
2009-12-01 08:44:00,18.372,18.389,18.281,18.322,400000.0
2009-12-01 08:45:00,18.32,18.436,18.266,18.266,550000.0
2009-12-01 08:46:00,18.268,18.437,18.268,18.305,600000.0
2009-12-01 08:47:00,18.426,18.426,18.32,18.37,350000.0
2009-12-01 08:48:00,18.345,18.447,18.3,18.398,800000.0
2009-12-01 08:49:00,18.334,18.415,18.298,18.298,350000.0
2009-12-01 08:50:00,18.322,18.365,18.267,18.365,350000.0
2009-12-01 08:51:00,18.382,18.429,18.302,18.341,500000.0
2009-12-01 08:52:00,18.364,18.418,18.298,18.418,550000.0
2009-12-01 08:53:00,18.396,18.416,18.364,18.403,350000.0
2009-12-01 08:54:00,18.43,18.43,18.298,18.352,400000.0
2009-12-01 08:55:00,18.384,18.426,18.384,18.407,350000.0
2009-12-01 08:56:00,18.36,18.424,18.347,18.347,350000.0
2009-12-01 08:57:00,18.405,18.405,18.3,18.402,500000.0
2009-12-01 08:58:00,18.384,18.425,18.308,18.309,500000.0
2009-12-01 08:59:00,18.333,18.412,18.252,18.412,450000.0
2009-12-01 09:00:00,18.412,18.438,18.332,18.373,1500000.0
2009-12-01 09:01:00,18.4,18.412,18.332,18.403,1250000.0
2009-12-01 09:02:00,18.347,18.419,18.318,18.33,400000.0
2009-12-01 09:03:00,18.38,18.42,18.302,18.392,1300000.0
2009-12-01 09:04:00,18.398,18.454,18.362,18.362,450000.0
2009-12-01 09:05:00,18.398,18.452,18.375,18.426,1800000.0
2009-12-01 09:06:00,18.429,18.449,18.366,18.417,1250000.0
2009-12-01 09:07:00,18.408,18.453,18.353,18.44,500000.0
2009-12-01 09:08:00,18.337,18.448,18.317,18.34,350000.0
2009-12-01 09:09:00,18.375,18.456,18.361,18.374,500000.0
2009-12-01 09:10:00,18.386,18.471,18.35,18.413,450000.0
2009-12-01 09:11:00,18.436,18.505,18.382,18.426,1900000.0
2009-12-01 09:12:00,18.463,18.463,18.383,18.387,300000.0
2009-12-01 09:13:00,18.416,18.477,18.34,18.414,1450000.0
2009-12-01 09:14:00,18.433,18.477,18.356,18.398,350000.0
2009-12-01 09:15:00,18.405,18.427,18.317,18.376,400000.0
2009-12-01 09:16:00,18.404,18.422,18.319,18.395,1500000.0
2009-12-01 09:17:00,18.375,18.402,18.338,18.394,1500000.0
2009-12-01 09:18:00,18.363,18.448,18.354,18.359,1650000.0
2009-12-01 09:19:00,18.38,18.463,18.354,18.396,1800000.0
2009-12-01 09:20:00,18.393,18.443,18.361,18.427,350000.0
2009-12-01 09:21:00,18.442,18.463,18.374,18.374,350000.0
2009-12-01 09:22:00,18.396,18.472,18.343,18.361,500000.0
2009-12-01 09:23:00,18.476,18.482,18.354,18.448,350000.0
2009-12-01 09:24:00,18.379,18.446,18.315,18.372,1500000.0
2009-12-01 09:25:00,18.381,18.454,18.333,18.448,400000.0
2009-12-01 09:26:00,18.411,18.475,18.361,18.407,1200000.0
2009-12-01 09:27:00,18.451,18.496,18.388,18.452,400000.0
2009-12-01 09:28:00,18.392,18.504,18.392,18.424,1550000.0
2009-12-01 09:29:00,18.38,18.467,18.352,18.352,1400000.0
2009-12-01 09:30:00,18.342,18.483,18.342,18.384,450000.0
2009-12-01 09:31:00,18.374,18.488,18.344,18.363,450000.0
2009-12-01 09:32:00,18.355,18.383,18.333,18.352,350000.0
2009-12-01 09:33:00,18.37,18.402,18.33,18.402,400000.0
2009-12-01 09:34:00,18.318,18.456,18.296,18.351,1950000.0
2009-12-01 09:35:00,18.349,18.438,18.32,18.438,1450000.0
2009-12-01 09:36:00,18.347,18.432,18.347,18.351,1600000.0
2009-12-01 09:37:00,18.345,18.487,18.328,18.364,1550000.0
2009-12-01 09:38:00,18.349,18.442,18.325,18.426,350000.0
2009-12-01 09:39:00,18.423,18.533,18.375,18.375,550000.0
2009-12-01 09:40:00,18.328,18.488,18.323,18.456,400000.0
2009-12-01 09:41:00,18.381,18.536,18.381,18.447,550000.0
2009-12-01 09:42:00,18.484,18.485,18.389,18.474,350000.0
2009-12-01 09:43:00,18.384,18.488,18.384,18.466,400000.0
2009-12-01 09:44:00,18.43,18.511,18.423,18.461,2000000.0
2009-12-01 09:45:00,18.572,18.572,18.462,18.469,450000.0
2009-12-01 09:46:00,18.515,18.515,18.392,18.507,400000.0
2009-12-01 09:47:00,18.464,18.522,18.464,18.501,400000.0
2009-12-01 09:48:00,18.482,18.482,18.394,18.401,1500000.0
2009-12-01 09:49:00,18.499,18.519,18.368,18.432,400000.0
2009-12-01 09:50:00,18.405,18.483,18.377,18.483,800000.0
2009-12-01 09:51:00,18.534,18.534,18.425,18.425,400000.0
2009-12-01 09:52:00,18.509,18.552,18.399,18.508,400000.0
2009-12-01 09:53:00,18.463,18.525,18.38,18.496,450000.0
2009-12-01 09:54:00,18.524,18.543,18.404,18.505,750000.0
2009-12-01 09:55:00,18.532,18.532,18.391,18.488,450000.0
2009-12-01 09:56:00,18.5,18.54,18.405,18.509,550000.0
2009-12-01 09:57:00,18.506,18.512,18.456,18.512,350000.0
2009-12-01 09:58:00,18.466,18.556,18.439,18.44,400000.0
2009-12-01 09:59:00,18.45,18.563,18.438,18.455,450000.0
2009-12-01 10:00:00,18.469,18.562,18.455,18.561,600000.0
2009-12-01 10:01:00,18.565,18.565,18.436,18.537,400000.0
2009-12-01 10:02:00,18.568,18.606,18.499,18.606,400000.0
2009-12-01 10:03:00,18.552,18.624,18.491,18.512,500000.0
2009-12-01 10:04:00,18.501,18.597,18.432,18.597,550000.0
2009-12-01 10:05:00,18.553,18.595,18.511,18.513,350000.0
2009-12-01 10:06:00,18.56,18.56,18.451,18.508,550000.0
2009-12-01 10:07:00,18.55,18.611,18.495,18.611,450000.0
2009-12-01 10:08:00,18.564,18.565,18.451,18.514,550000.0
2009-12-01 10:09:00,18.503,18.572,18.495,18.551,500000.0
2009-12-01 10:10:00,18.556,18.625,18.444,18.444,650000.0
2009-12-01 10:11:00,18.585,18.585,18.472,18.505,450000.0
2009-12-01 10:12:00,18.451,18.584,18.442,18.505,400000.0
2009-12-01 10:13:00,18.488,18.568,18.474,18.526,350000.0
2009-12-01 10:14:00,18.513,18.591,18.457,18.503,550000.0
2009-12-01 10:15:00,18.74,18.74,18.72,18.72,450000.0
2009-12-01 10:16:00,18.496,18.624,18.494,18.624,450000.0
2009-12-01 10:17:00,18.541,18.608,18.484,18.603,400000.0
2009-12-01 10:18:00,18.618,18.644,18.538,18.639,750000.0
2009-12-01 10:19:00,18.584,18.591,18.493,18.56,550000.0
2009-12-01 10:20:00,18.601,18.601,18.439,18.557,600000.0
2009-12-01 10:21:00,18.474,18.593,18.472,18.562,500000.0
2009-12-01 10:22:00,18.53,18.612,18.478,18.546,350000.0
2009-12-01 10:23:00,18.576,18.576,18.484,18.484,350000.0
2009-12-01 10:24:00,18.529,18.619,18.46,18.581,500000.0
2009-12-01 10:25:00,18.479,18.58,18.443,18.495,400000.0
2009-12-01 10:26:00,18.558,18.596,18.513,18.513,400000.0
2009-12-01 10:27:00,18.467,18.561,18.443,18.516,500000.0
2009-12-01 10:28:00,18.574,18.639,18.504,18.551,600000.0
2009-12-01 10:29:00,18.562,18.612,18.487,18.504,450000.0
2009-12-01 10:30:00,18.592,18.592,18.478,18.494,400000.0
2009-12-01 10:31:00,18.562,18.594,18.443,18.443,350000.0
2009-12-01 10:32:00,18.538,18.587,18.447,18.587,650000.0
2009-12-01 10:33:00,18.558,18.613,18.491,18.496,450000.0
2009-12-01 10:34:00,18.555,18.6,18.459,18.6,450000.0
2009-12-01 10:35:00,18.56,18.592,18.439,18.519,550000.0
2009-12-01 10:36:00,18.494,18.593,18.483,18.574,400000.0
2009-12-01 10:37:00,18.532,18.635,18.514,18.556,450000.0
2009-12-01 10:38:00,18.538,18.61,18.471,18.61,350000.0
2009-12-01 10:39:00,18.495,18.616,18.472,18.616,350000.0
2009-12-01 10:40:00,18.535,18.613,18.463,18.562,550000.0
2009-12-01 10:41:00,18.525,18.562,18.475,18.555,550000.0
2009-12-01 10:42:00,18.528,18.596,18.479,18.545,400000.0
2009-12-01 10:43:00,18.521,18.572,18.46,18.536,500000.0
2009-12-01 10:44:00,18.619,18.62,18.522,18.522,350000.0
2009-12-01 10:45:00,18.497,18.615,18.497,18.53,350000.0
2009-12-01 10:46:00,18.634,18.649,18.507,18.507,600000.0
2009-12-01 10:47:00,18.574,18.606,18.516,18.517,400000.0
2009-12-01 10:48:00,18.492,18.648,18.492,18.599,400000.0
2009-12-01 10:49:00,18.602,18.651,18.561,18.644,400000.0
2009-12-01 10:50:00,18.63,18.651,18.516,18.651,450000.0
2009-12-01 10:51:00,18.57,18.672,18.548,18.672,350000.0
2009-12-01 10:52:00,18.551,18.687,18.551,18.592,550000.0
2009-12-01 10:53:00,18.64,18.697,18.567,18.664,400000.0
2009-12-01 10:54:00,18.622,18.729,18.594,18.62,600000.0
2009-12-01 10:55:00,18.567,18.684,18.545,18.67,400000.0
2009-12-01 10:56:00,18.66,18.711,18.604,18.711,400000.0
2009-12-01 10:57:00,18.645,18.701,18.612,18.612,400000.0
2009-12-01 10:58:00,18.684,18.692,18.569,18.692,400000.0
2009-12-01 10:59:00,18.71,18.728,18.591,18.639,350000.0
2009-12-01 11:00:00,18.627,18.729,18.626,18.626,400000.0
2009-12-01 11:01:00,18.605,18.771,18.605,18.643,450000.0
2009-12-01 11:02:00,18.703,18.746,18.629,18.708,850000.0
2009-12-01 11:03:00,18.629,18.783,18.629,18.661,400000.0
2009-12-01 11:04:00,18.72,18.749,18.609,18.611,350000.0
2009-12-01 11:05:00,18.67,18.731,18.633,18.698,400000.0
2009-12-01 11:06:00,18.593,18.731,18.572,18.658,450000.0
2009-12-01 11:07:00,18.705,18.735,18.599,18.606,350000.0
2009-12-01 11:08:00,18.577,18.707,18.534,18.658,500000.0
2009-12-01 11:09:00,18.721,18.757,18.657,18.657,350000.0
2009-12-01 11:10:00,18.674,18.795,18.674,18.716,450000.0
2009-12-01 11:11:00,18.74,18.773,18.647,18.722,450000.0
2009-12-01 11:12:00,18.674,18.804,18.643,18.646,600000.0
2009-12-01 11:13:00,18.738,18.772,18.671,18.671,500000.0
2009-12-01 11:14:00,18.723,18.727,18.611,18.626,350000.0
2009-12-01 11:15:00,18.659,18.714,18.61,18.677,400000.0
2009-12-01 11:16:00,18.668,18.687,18.578,18.578,400000.0
2009-12-01 11:17:00,18.703,18.737,18.574,18.699,700000.0
2009-12-01 11:18:00,18.695,18.716,18.582,18.62,400000.0
2009-12-01 11:19:00,18.657,18.723,18.621,18.636,450000.0
2009-12-01 11:20:00,18.723,18.727,18.649,18.725,500000.0
2009-12-01 11:21:00,18.667,18.685,18.545,18.548,450000.0
2009-12-01 11:22:00,18.636,18.688,18.609,18.688,500000.0
2009-12-01 11:23:00,18.716,18.756,18.636,18.642,400000.0
2009-12-01 11:24:00,18.64,18.697,18.63,18.633,400000.0
2009-12-01 11:25:00,18.715,18.76,18.674,18.721,350000.0
2009-12-01 11:26:00,18.748,18.748,18.651,18.729,450000.0
2009-12-01 11:27:00,18.748,18.756,18.624,18.729,450000.0
2009-12-01 11:28:00,18.74,18.752,18.593,18.593,350000.0
2009-12-01 11:29:00,18.645,18.747,18.623,18.739,600000.0
2009-12-01 11:30:00,18.651,18.746,18.611,18.746,400000.0
2009-12-01 11:31:00,18.716,18.74,18.625,18.723,550000.0
2009-12-01 11:32:00,18.775,18.783,18.673,18.72,650000.0
2009-12-01 11:33:00,18.743,18.754,18.657,18.672,400000.0
2009-12-01 11:34:00,18.71,18.721,18.617,18.651,350000.0
2009-12-01 11:35:00,18.725,18.725,18.629,18.682,400000.0
2009-12-01 11:36:00,18.741,18.741,18.599,18.694,500000.0
2009-12-01 11:37:00,18.629,18.681,18.586,18.681,450000.0
2009-12-01 11:38:00,18.709,18.709,18.576,18.619,400000.0
2009-12-01 11:39:00,18.71,18.71,18.574,18.676,550000.0
2009-12-01 11:40:00,18.72,18.728,18.608,18.608,500000.0
2009-12-01 11:41:00,18.717,18.717,18.596,18.706,400000.0
2009-12-01 11:42:00,18.681,18.681,18.548,18.553,350000.0
2009-12-01 11:43:00,18.689,18.76,18.62,18.654,550000.0
2009-12-01 11:44:00,18.687,18.714,18.589,18.66,400000.0
2009-12-01 11:45:00,18.552,18.682,18.552,18.585,400000.0
2009-12-01 11:46:00,18.637,18.733,18.597,18.663,450000.0
2009-12-01 11:47:00,18.629,18.705,18.562,18.635,600000.0
2009-12-01 11:48:00,18.614,18.646,18.497,18.527,450000.0
2009-12-01 11:49:00,18.511,18.672,18.511,18.641,350000.0
2009-12-01 11:50:00,18.631,18.631,18.506,18.506,350000.0
2009-12-01 11:51:00,18.541,18.63,18.506,18.62,550000.0
2009-12-01 11:52:00,18.54,18.666,18.52,18.545,350000.0
2009-12-01 11:53:00,18.543,18.589,18.506,18.506,500000.0
2009-12-01 11:54:00,18.508,18.642,18.508,18.624,650000.0
2009-12-01 11:55:00,18.636,18.65,18.536,18.536,500000.0
2009-12-01 11:56:00,18.648,18.648,18.493,18.641,550000.0
2009-12-01 11:57:00,18.645,18.653,18.549,18.628,450000.0
2009-12-01 11:58:00,18.624,18.677,18.551,18.624,450000.0
2009-12-01 11:59:00,18.645,18.652,18.518,18.518,550000.0
2009-12-01 12:00:00,18.572,18.654,18.541,18.654,450000.0
2009-12-01 12:01:00,18.632,18.642,18.517,18.55,350000.0
2009-12-01 12:02:00,18.578,18.65,18.505,18.505,350000.0
2009-12-01 12:03:00,18.494,18.648,18.494,18.648,450000.0
2009-12-01 12:04:00,18.528,18.627,18.504,18.581,350000.0
2009-12-01 12:05:00,18.64,18.648,18.52,18.613,450000.0
2009-12-01 12:06:00,18.561,18.668,18.52,18.656,400000.0
2009-12-01 12:07:00,18.516,18.646,18.516,18.52,350000.0
2009-12-01 12:08:00,18.653,18.659,18.542,18.559,500000.0
2009-12-01 12:09:00,18.581,18.688,18.558,18.643,550000.0
2009-12-01 12:10:00,18.68,18.68,18.612,18.652,350000.0
2009-12-01 12:11:00,18.578,18.68,18.568,18.574,350000.0
2009-12-01 12:12:00,18.579,18.764,18.579,18.693,550000.0
2009-12-01 12:13:00,18.683,18.732,18.625,18.649,350000.0
2009-12-01 12:14:00,18.626,18.701,18.558,18.558,400000.0
2009-12-01 12:15:00,18.669,18.702,18.568,18.68,550000.0
2009-12-01 12:16:00,18.64,18.718,18.588,18.687,350000.0
2009-12-01 12:17:00,18.578,18.67,18.538,18.642,400000.0
2009-12-01 12:18:00,18.683,18.683,18.55,18.55,500000.0
2009-12-01 12:19:00,18.618,18.684,18.578,18.578,550000.0
2009-12-01 12:20:00,18.617,18.692,18.617,18.622,350000.0
2009-12-01 12:21:00,18.531,18.687,18.529,18.651,400000.0
2009-12-01 12:22:00,18.57,18.711,18.57,18.711,400000.0
2009-12-01 12:23:00,18.68,18.68,18.526,18.589,550000.0
2009-12-01 12:24:00,18.628,18.699,18.539,18.665,500000.0
2009-12-01 12:25:00,18.675,18.683,18.596,18.596,450000.0
2009-12-01 12:26:00,18.652,18.676,18.58,18.591,350000.0
2009-12-01 12:27:00,18.717,18.717,18.587,18.639,350000.0
2009-12-01 12:28:00,18.537,18.663,18.533,18.558,350000.0
2009-12-01 12:29:00,18.601,18.686,18.558,18.599,400000.0
2009-12-01 12:30:00,18.603,18.684,18.577,18.684,400000.0
2009-12-01 12:31:00,18.613,18.636,18.582,18.615,350000.0
2009-12-01 12:32:00,18.53,18.668,18.53,18.633,450000.0
2009-12-01 12:33:00,18.518,18.637,18.518,18.543,450000.0
2009-12-01 12:34:00,18.658,18.681,18.552,18.681,500000.0
2009-12-01 12:35:00,18.552,18.631,18.523,18.571,600000.0
2009-12-01 12:36:00,18.6,18.639,18.545,18.56,450000.0
2009-12-01 12:37:00,18.602,18.661,18.529,18.661,400000.0
2009-12-01 12:38:00,18.668,18.737,18.557,18.617,750000.0
2009-12-01 12:39:00,18.538,18.66,18.538,18.635,650000.0
2009-12-01 12:40:00,18.543,18.687,18.541,18.595,450000.0
2009-12-01 12:41:00,18.627,18.655,18.537,18.655,350000.0
2009-12-01 12:42:00,18.666,18.666,18.511,18.631,500000.0
2009-12-01 12:43:00,18.669,18.669,18.522,18.522,350000.0
2009-12-01 12:44:00,18.616,18.704,18.564,18.694,400000.0
2009-12-01 12:45:00,18.554,18.665,18.544,18.574,400000.0
2009-12-01 12:46:00,18.621,18.685,18.556,18.607,400000.0
2009-12-01 12:47:00,18.615,18.66,18.58,18.649,350000.0
2009-12-01 12:48:00,18.552,18.671,18.536,18.671,400000.0
2009-12-01 12:49:00,18.708,18.713,18.569,18.603,550000.0
2009-12-01 12:50:00,18.708,18.719,18.592,18.632,350000.0
2009-12-01 12:51:00,18.646,18.686,18.592,18.624,250000.0
2009-12-01 12:52:00,18.661,18.683,18.533,18.561,350000.0
2009-12-01 12:53:00,18.587,18.7,18.582,18.7,400000.0
2009-12-01 12:54:00,18.624,18.7,18.574,18.677,400000.0
2009-12-01 12:55:00,18.668,18.688,18.546,18.602,400000.0
2009-12-01 12:56:00,18.676,18.698,18.555,18.68,450000.0
2009-12-01 12:57:00,18.621,18.672,18.553,18.63,400000.0
2009-12-01 12:58:00,18.59,18.674,18.534,18.674,400000.0
2009-12-01 12:59:00,18.578,18.66,18.541,18.629,350000.0
2009-12-01 13:00:00,18.669,18.67,18.533,18.594,550000.0
2009-12-01 13:01:00,18.593,18.672,18.549,18.65,550000.0
2009-12-01 13:02:00,18.568,18.676,18.532,18.588,450000.0
2009-12-01 13:03:00,18.674,18.679,18.562,18.662,400000.0
2009-12-01 13:04:00,18.634,18.634,18.518,18.578,450000.0
2009-12-01 13:05:00,18.603,18.7,18.572,18.655,400000.0
2009-12-01 13:06:00,18.625,18.637,18.554,18.554,500000.0
2009-12-01 13:07:00,18.66,18.712,18.586,18.667,400000.0
2009-12-01 13:08:00,18.623,18.667,18.556,18.659,350000.0
2009-12-01 13:09:00,18.563,18.67,18.563,18.567,550000.0
2009-12-01 13:10:00,18.557,18.708,18.557,18.69,500000.0
2009-12-01 13:11:00,18.658,18.687,18.59,18.646,400000.0
2009-12-01 13:12:00,18.652,18.698,18.574,18.651,350000.0
2009-12-01 13:13:00,18.694,18.702,18.561,18.701,400000.0
2009-12-01 13:14:00,18.574,18.671,18.546,18.645,400000.0
2009-12-01 13:15:00,18.647,18.647,18.536,18.571,450000.0
2009-12-01 13:16:00,18.695,18.699,18.564,18.646,500000.0
2009-12-01 13:17:00,18.701,18.701,18.563,18.61,450000.0
2009-12-01 13:18:00,18.663,18.663,18.539,18.593,350000.0
2009-12-01 13:19:00,18.72,18.72,18.72,18.72,800000.0
2009-12-01 13:20:00,18.579,18.684,18.548,18.604,800000.0
2009-12-01 13:21:00,18.621,18.668,18.583,18.616,400000.0
2009-12-01 13:22:00,18.557,18.692,18.557,18.592,550000.0
2009-12-01 13:23:00,18.675,18.686,18.565,18.59,450000.0
2009-12-01 13:24:00,18.646,18.646,18.537,18.549,350000.0
2009-12-01 13:25:00,18.534,18.65,18.517,18.63,450000.0
2009-12-01 13:26:00,18.594,18.679,18.558,18.558,350000.0
2009-12-01 13:27:00,18.556,18.684,18.556,18.57,500000.0
2009-12-01 13:28:00,18.634,18.663,18.523,18.594,350000.0
2009-12-01 13:29:00,18.644,18.697,18.584,18.672,650000.0
2009-12-01 13:30:00,18.65,18.65,18.56,18.635,450000.0
2009-12-01 13:31:00,18.678,18.678,18.571,18.636,400000.0
2009-12-01 13:32:00,18.642,18.642,18.527,18.535,450000.0
2009-12-01 13:33:00,18.621,18.716,18.586,18.631,350000.0
2009-12-01 13:34:00,18.538,18.684,18.538,18.611,700000.0
2009-12-01 13:35:00,18.674,18.768,18.596,18.625,550000.0
2009-12-01 13:36:00,18.609,18.716,18.608,18.679,650000.0
2009-12-01 13:37:00,18.707,18.707,18.615,18.665,350000.0
2009-12-01 13:38:00,18.666,18.683,18.543,18.652,400000.0
2009-12-01 13:39:00,18.595,18.703,18.595,18.613,600000.0
2009-12-01 13:40:00,18.603,18.687,18.597,18.687,400000.0
2009-12-01 13:41:00,18.561,18.724,18.561,18.653,400000.0
2009-12-01 13:42:00,18.591,18.697,18.576,18.596,350000.0
2009-12-01 13:43:00,18.649,18.7,18.572,18.595,750000.0
2009-12-01 13:44:00,18.624,18.688,18.575,18.619,450000.0
2009-12-01 13:45:00,18.581,18.647,18.521,18.618,350000.0
2009-12-01 13:46:00,18.66,18.677,18.568,18.6,400000.0
2009-12-01 13:47:00,18.535,18.653,18.535,18.554,550000.0
2009-12-01 13:48:00,18.653,18.709,18.533,18.57,650000.0
2009-12-01 13:49:00,18.649,18.675,18.562,18.562,350000.0
2009-12-01 13:50:00,18.624,18.624,18.483,18.514,550000.0
2009-12-01 13:51:00,18.572,18.668,18.555,18.637,350000.0
2009-12-01 13:52:00,18.661,18.671,18.533,18.635,350000.0
2009-12-01 13:53:00,18.581,18.684,18.575,18.589,500000.0
2009-12-01 13:54:00,18.565,18.628,18.501,18.621,400000.0
2009-12-01 13:55:00,18.68,18.688,18.582,18.688,350000.0
2009-12-01 13:56:00,18.573,18.631,18.536,18.625,500000.0
2009-12-01 13:57:00,18.678,18.678,18.508,18.591,400000.0
2009-12-01 13:58:00,18.675,18.682,18.538,18.538,750000.0
2009-12-01 13:59:00,18.647,18.647,18.538,18.605,350000.0
2009-12-01 14:00:00,18.594,18.671,18.547,18.635,600000.0
2009-12-01 14:01:00,18.669,18.669,18.559,18.651,400000.0
2009-12-01 14:02:00,18.647,18.647,18.526,18.634,350000.0
2009-12-01 14:03:00,18.555,18.635,18.555,18.635,350000.0
2009-12-01 14:04:00,18.585,18.707,18.568,18.697,400000.0
2009-12-01 14:05:00,18.618,18.686,18.618,18.683,400000.0
2009-12-01 14:06:00,18.7,18.7,18.592,18.592,450000.0
2009-12-01 14:07:00,18.661,18.683,18.555,18.683,350000.0
2009-12-01 14:08:00,18.589,18.682,18.553,18.659,400000.0
2009-12-01 14:09:00,18.671,18.671,18.53,18.575,400000.0
2009-12-01 14:10:00,18.626,18.721,18.585,18.694,400000.0
2009-12-01 14:11:00,18.579,18.722,18.579,18.583,450000.0
2009-12-01 14:12:00,18.708,18.708,18.601,18.683,350000.0
2009-12-01 14:13:00,18.619,18.664,18.542,18.64,450000.0
2009-12-01 14:14:00,18.58,18.712,18.58,18.67,550000.0
2009-12-01 14:15:00,18.644,18.69,18.552,18.663,750000.0
2009-12-01 14:16:00,18.648,18.689,18.57,18.689,400000.0
2009-12-01 14:17:00,18.621,18.696,18.583,18.649,400000.0
2009-12-01 14:18:00,18.625,18.675,18.596,18.647,400000.0
2009-12-01 14:19:00,18.727,18.737,18.579,18.725,700000.0
2009-12-01 14:20:00,18.688,18.718,18.601,18.674,500000.0
2009-12-01 14:21:00,18.719,18.719,18.599,18.651,400000.0
2009-12-01 14:22:00,18.695,18.695,18.589,18.665,400000.0
2009-12-01 14:23:00,18.676,18.715,18.579,18.638,450000.0
2009-12-01 14:24:00,18.668,18.695,18.588,18.661,400000.0
2009-12-01 14:25:00,18.616,18.694,18.611,18.67,450000.0
2009-12-01 14:26:00,18.698,18.698,18.567,18.669,500000.0
2009-12-01 14:27:00,18.669,18.696,18.579,18.631,400000.0
2009-12-01 14:28:00,18.683,18.716,18.547,18.615,450000.0
2009-12-01 14:29:00,18.594,18.683,18.594,18.668,550000.0
2009-12-01 14:30:00,18.576,18.695,18.539,18.683,550000.0
2009-12-01 14:31:00,18.664,18.664,18.506,18.58,400000.0
2009-12-01 14:32:00,18.644,18.672,18.585,18.663,350000.0
2009-12-01 14:33:00,18.605,18.679,18.511,18.603,650000.0
2009-12-01 14:34:00,18.683,18.683,18.58,18.652,350000.0
2009-12-01 14:35:00,18.682,18.682,18.575,18.672,350000.0
2009-12-01 14:36:00,18.679,18.683,18.571,18.643,400000.0
2009-12-01 14:37:00,18.538,18.679,18.536,18.679,450000.0
2009-12-01 14:38:00,18.69,18.69,18.535,18.582,500000.0
2009-12-01 14:39:00,18.594,18.623,18.525,18.608,500000.0
2009-12-01 14:40:00,18.595,18.652,18.545,18.613,550000.0
2009-12-01 14:41:00,18.653,18.653,18.511,18.588,450000.0
2009-12-01 14:42:00,18.594,18.616,18.47,18.498,500000.0
2009-12-01 14:43:00,18.528,18.591,18.494,18.494,500000.0
2009-12-01 14:44:00,18.564,18.635,18.481,18.519,350000.0
2009-12-01 14:45:00,18.582,18.593,18.519,18.544,400000.0
2009-12-01 14:46:00,18.608,18.608,18.486,18.525,450000.0
2009-12-01 14:47:00,18.605,18.671,18.529,18.64,550000.0
2009-12-01 14:48:00,18.614,18.614,18.521,18.521,400000.0
2009-12-01 14:49:00,18.605,18.647,18.533,18.579,400000.0
2009-12-01 14:50:00,18.579,18.649,18.56,18.56,500000.0
2009-12-01 14:51:00,18.598,18.688,18.582,18.653,350000.0
2009-12-01 14:52:00,18.614,18.688,18.58,18.58,500000.0
2009-12-01 14:53:00,18.626,18.672,18.527,18.672,450000.0
2009-12-01 14:54:00,18.564,18.672,18.519,18.657,500000.0
2009-12-01 14:55:00,18.628,18.651,18.548,18.603,450000.0
2009-12-01 14:56:00,18.665,18.673,18.542,18.633,600000.0
2009-12-01 14:57:00,18.559,18.659,18.539,18.551,400000.0
2009-12-01 14:58:00,18.546,18.632,18.532,18.613,450000.0
2009-12-01 14:59:00,18.634,18.671,18.602,18.671,350000.0
2009-12-01 15:00:00,18.537,18.643,18.514,18.641,350000.0
2009-12-01 15:01:00,18.627,18.677,18.562,18.572,450000.0
2009-12-01 15:02:00,18.58,18.616,18.529,18.616,350000.0
2009-12-01 15:03:00,18.632,18.641,18.542,18.641,350000.0
2009-12-01 15:04:00,18.585,18.642,18.545,18.549,500000.0
2009-12-01 15:05:00,18.589,18.627,18.538,18.596,550000.0
2009-12-01 15:06:00,18.611,18.661,18.55,18.576,400000.0
2009-12-01 15:07:00,18.524,18.63,18.524,18.63,500000.0
2009-12-01 15:08:00,18.619,18.644,18.531,18.577,350000.0
2009-12-01 15:09:00,18.528,18.664,18.519,18.539,450000.0
2009-12-01 15:10:00,18.541,18.592,18.487,18.584,400000.0
2009-12-01 15:11:00,18.613,18.613,18.506,18.587,450000.0
2009-12-01 15:12:00,18.606,18.606,18.469,18.509,500000.0
2009-12-01 15:13:00,18.524,18.598,18.524,18.528,400000.0
2009-12-01 15:14:00,18.573,18.613,18.474,18.571,400000.0
2009-12-01 15:15:00,18.516,18.624,18.483,18.52,500000.0
2009-12-01 15:16:00,18.603,18.603,18.475,18.537,450000.0
2009-12-01 15:17:00,18.586,18.622,18.535,18.548,550000.0
2009-12-01 15:18:00,18.579,18.64,18.496,18.64,400000.0
2009-12-01 15:19:00,18.571,18.644,18.506,18.644,350000.0
2009-12-01 15:20:00,18.509,18.625,18.492,18.492,550000.0
2009-12-01 15:21:00,18.627,18.663,18.585,18.585,400000.0
2009-12-01 15:22:00,18.671,18.687,18.636,18.642,400000.0
2009-12-01 15:23:00,18.653,18.656,18.581,18.656,350000.0
2009-12-01 15:24:00,18.654,18.703,18.568,18.662,500000.0
2009-12-01 15:25:00,18.56,18.673,18.56,18.64,350000.0
2009-12-01 15:26:00,18.589,18.683,18.572,18.643,350000.0
2009-12-01 15:27:00,18.68,18.731,18.592,18.619,400000.0
2009-12-01 15:28:00,18.632,18.741,18.632,18.741,400000.0
2009-12-01 15:29:00,18.691,18.736,18.586,18.648,500000.0
2009-12-01 15:30:00,18.75,18.774,18.666,18.666,350000.0
2009-12-01 15:31:00,18.652,18.75,18.641,18.641,550000.0
2009-12-01 15:32:00,18.725,18.754,18.607,18.697,350000.0
2009-12-01 15:33:00,18.664,18.745,18.623,18.745,400000.0
2009-12-01 15:34:00,18.744,18.748,18.6,18.735,400000.0
2009-12-01 15:35:00,18.742,18.783,18.671,18.741,600000.0
2009-12-01 15:36:00,18.681,18.779,18.679,18.684,650000.0
2009-12-01 15:37:00,18.625,18.756,18.625,18.683,550000.0
2009-12-01 15:38:00,18.714,18.732,18.595,18.724,600000.0
2009-12-01 15:39:00,18.686,18.75,18.593,18.593,550000.0
2009-12-01 15:40:00,18.585,18.667,18.545,18.616,500000.0
2009-12-01 15:41:00,18.544,18.669,18.544,18.56,500000.0
2009-12-01 15:42:00,18.657,18.689,18.568,18.575,400000.0
2009-12-01 15:43:00,18.564,18.653,18.564,18.596,500000.0
2009-12-01 15:44:00,18.632,18.674,18.613,18.623,400000.0
2009-12-01 15:45:00,18.72,18.72,18.585,18.659,350000.0
2009-12-01 15:46:00,18.731,18.764,18.61,18.757,400000.0
2009-12-01 15:47:00,18.621,18.752,18.612,18.612,350000.0
2009-12-01 15:48:00,18.647,18.748,18.625,18.644,550000.0
2009-12-01 15:49:00,18.678,18.737,18.632,18.702,400000.0
2009-12-01 15:50:00,18.7,18.713,18.59,18.609,500000.0
2009-12-01 15:51:00,18.712,18.75,18.652,18.653,550000.0
2009-12-01 15:52:00,18.707,18.73,18.591,18.653,450000.0
2009-12-01 15:53:00,18.722,18.744,18.603,18.699,500000.0
2009-12-01 15:54:00,18.607,18.71,18.607,18.71,350000.0
2009-12-01 15:55:00,18.632,18.693,18.596,18.639,400000.0
2009-12-01 15:56:00,18.64,18.744,18.613,18.662,500000.0
2009-12-01 15:57:00,18.651,18.733,18.611,18.707,500000.0
2009-12-01 15:58:00,18.639,18.765,18.599,18.663,750000.0
2009-12-01 15:59:00,18.731,18.731,18.623,18.715,550000.0
2009-12-01 16:00:00,18.621,18.741,18.621,18.638,350000.0
2009-12-01 16:01:00,18.67,18.779,18.635,18.635,350000.0
2009-12-01 16:02:00,18.626,18.738,18.625,18.679,550000.0
2009-12-01 16:03:00,18.702,18.744,18.617,18.655,450000.0
2009-12-01 16:04:00,18.758,18.775,18.637,18.722,350000.0
2009-12-01 16:05:00,18.678,18.743,18.59,18.743,400000.0
2009-12-01 16:06:00,18.745,18.753,18.644,18.733,500000.0
2009-12-01 16:07:00,18.695,18.786,18.634,18.634,500000.0
2009-12-01 16:08:00,18.649,18.734,18.639,18.716,400000.0
2009-12-01 16:09:00,18.779,18.779,18.667,18.706,350000.0
2009-12-01 16:10:00,18.651,18.775,18.651,18.664,400000.0
2009-12-01 16:11:00,18.652,18.736,18.627,18.736,350000.0
2009-12-01 16:12:00,18.791,18.791,18.644,18.717,450000.0
2009-12-01 16:13:00,18.802,18.804,18.693,18.776,500000.0
2009-12-01 16:14:00,18.791,18.791,18.667,18.68,450000.0
2009-12-01 16:15:00,18.77,18.798,18.685,18.757,500000.0
2009-12-01 16:16:00,18.679,18.766,18.672,18.684,450000.0
2009-12-01 16:17:00,18.641,18.793,18.641,18.757,500000.0
2009-12-01 16:18:00,18.661,18.776,18.643,18.711,550000.0
2009-12-01 16:19:00,18.746,18.771,18.686,18.692,550000.0
2009-12-01 16:20:00,18.705,18.754,18.612,18.71,400000.0
2009-12-01 16:21:00,18.618,18.746,18.567,18.665,500000.0
2009-12-01 16:22:00,18.733,18.775,18.675,18.716,350000.0
2009-12-01 16:23:00,18.638,18.785,18.638,18.746,550000.0
2009-12-01 16:24:00,18.705,18.774,18.64,18.64,350000.0
2009-12-01 16:25:00,18.73,18.73,18.616,18.7,400000.0
2009-12-01 16:26:00,18.692,18.769,18.687,18.687,500000.0
2009-12-01 16:27:00,18.688,18.762,18.647,18.647,400000.0
2009-12-01 16:28:00,18.676,18.771,18.635,18.671,450000.0
2009-12-01 16:29:00,18.713,18.78,18.668,18.668,450000.0
2009-12-01 16:30:00,18.677,18.831,18.677,18.784,550000.0
2009-12-01 16:31:00,18.66,18.756,18.649,18.748,350000.0
2009-12-01 16:32:00,18.79,18.79,18.679,18.679,500000.0
2009-12-01 16:33:00,18.731,18.774,18.668,18.735,600000.0
2009-12-01 16:34:00,18.746,18.758,18.617,18.625,400000.0
2009-12-01 16:35:00,18.644,18.754,18.644,18.656,450000.0
2009-12-01 16:36:00,18.647,18.747,18.639,18.742,500000.0
2009-12-01 16:37:00,18.633,18.744,18.633,18.663,350000.0
2009-12-01 16:38:00,18.744,18.763,18.678,18.678,550000.0
2009-12-01 16:39:00,18.765,18.765,18.624,18.624,400000.0
2009-12-01 16:40:00,18.759,18.796,18.64,18.716,550000.0
2009-12-01 16:41:00,18.798,18.817,18.687,18.817,400000.0
2009-12-01 16:42:00,18.715,18.79,18.688,18.79,450000.0
2009-12-01 16:43:00,18.696,18.843,18.696,18.729,350000.0
2009-12-01 16:44:00,18.676,18.773,18.676,18.689,350000.0
2009-12-01 16:45:00,18.75,18.805,18.702,18.709,550000.0
2009-12-01 16:46:00,18.796,18.828,18.703,18.828,400000.0
2009-12-01 16:47:00,18.793,18.797,18.696,18.728,450000.0
2009-12-01 16:48:00,18.784,18.819,18.671,18.671,350000.0
2009-12-01 16:49:00,18.665,18.791,18.665,18.68,400000.0
2009-12-01 16:50:00,18.741,18.741,18.628,18.652,400000.0
2009-12-01 16:51:00,18.687,18.766,18.619,18.691,400000.0
2009-12-01 16:52:00,18.641,18.746,18.594,18.632,450000.0
2009-12-01 16:53:00,18.737,18.741,18.61,18.741,500000.0
2009-12-01 16:54:00,18.724,18.751,18.642,18.642,500000.0
2009-12-01 16:55:00,18.733,18.753,18.662,18.753,600000.0
2009-12-01 16:56:00,18.782,18.8,18.679,18.691,550000.0
2009-12-01 16:57:00,18.752,18.772,18.646,18.682,350000.0
2009-12-01 16:58:00,18.752,18.775,18.637,18.701,600000.0
2009-12-01 16:59:00,18.643,18.74,18.592,18.664,350000.0
2009-12-01 17:00:00,18.635,18.748,18.635,18.741,450000.0
2009-12-01 17:01:00,18.661,18.769,18.639,18.769,350000.0
2009-12-01 17:02:00,18.749,18.788,18.66,18.675,350000.0
2009-12-01 17:03:00,18.78,18.78,18.701,18.701,450000.0
2009-12-01 17:04:00,18.753,18.754,18.607,18.607,350000.0
2009-12-01 17:05:00,18.658,18.733,18.641,18.732,550000.0
2009-12-01 17:06:00,18.716,18.719,18.6,18.683,450000.0
2009-12-01 17:07:00,18.68,18.751,18.621,18.661,500000.0
2009-12-01 17:08:00,18.732,18.732,18.584,18.645,450000.0
2009-12-01 17:09:00,18.609,18.726,18.609,18.697,450000.0
2009-12-01 17:10:00,18.725,18.725,18.604,18.682,500000.0
2009-12-01 17:11:00,18.703,18.745,18.628,18.719,450000.0
2009-12-01 17:12:00,18.731,18.732,18.598,18.691,450000.0
2009-12-01 17:13:00,18.672,18.752,18.655,18.657,550000.0
2009-12-01 17:14:00,18.742,18.769,18.63,18.63,350000.0
2009-12-01 17:15:00,18.716,18.728,18.605,18.659,550000.0
2009-12-01 17:16:00,18.649,18.721,18.591,18.699,550000.0
2009-12-01 17:17:00,18.748,18.748,18.625,18.647,400000.0
2009-12-01 17:18:00,18.684,18.717,18.582,18.717,350000.0
2009-12-01 17:19:00,18.631,18.764,18.602,18.66,400000.0
2009-12-01 17:20:00,18.594,18.74,18.594,18.631,400000.0
2009-12-01 17:21:00,18.644,18.753,18.636,18.636,400000.0
2009-12-01 17:22:00,18.65,18.739,18.598,18.703,500000.0
2009-12-01 17:23:00,18.742,18.759,18.621,18.625,450000.0
2009-12-01 17:24:00,18.75,18.75,18.634,18.719,350000.0
2009-12-01 17:25:00,18.685,18.796,18.654,18.756,700000.0
2009-12-01 17:26:00,18.722,18.753,18.619,18.736,550000.0
2009-12-01 17:27:00,18.616,18.761,18.616,18.759,400000.0
2009-12-01 17:28:00,18.696,18.736,18.586,18.613,450000.0
2009-12-01 17:29:00,18.642,18.725,18.642,18.681,350000.0
2009-12-01 17:30:00,18.731,18.745,18.611,18.67,500000.0
2009-12-01 17:31:00,18.703,18.785,18.646,18.666,350000.0
2009-12-01 17:32:00,18.654,18.775,18.654,18.715,400000.0
2009-12-01 17:33:00,18.772,18.787,18.67,18.67,350000.0
2009-12-01 17:34:00,18.739,18.746,18.624,18.648,500000.0
2009-12-01 17:35:00,18.648,18.783,18.637,18.637,450000.0
2009-12-01 17:36:00,18.66,18.78,18.66,18.765,550000.0
2009-12-01 17:37:00,18.766,18.771,18.674,18.757,400000.0
2009-12-01 17:38:00,18.753,18.787,18.655,18.655,650000.0
2009-12-01 17:39:00,18.718,18.762,18.688,18.72,550000.0
2009-12-01 17:40:00,18.807,18.807,18.623,18.781,450000.0
2009-12-01 17:41:00,18.753,18.781,18.66,18.699,550000.0
2009-12-01 17:42:00,18.695,18.774,18.683,18.683,350000.0
2009-12-01 17:43:00,18.8,18.808,18.661,18.695,500000.0
2009-12-01 17:44:00,18.75,18.769,18.677,18.677,350000.0
2009-12-01 17:45:00,18.79,18.792,18.709,18.715,400000.0
2009-12-01 17:46:00,18.794,18.794,18.662,18.703,750000.0
2009-12-01 17:47:00,18.764,18.764,18.613,18.67,500000.0
2009-12-01 17:48:00,18.682,18.738,18.653,18.694,400000.0
2009-12-01 17:49:00,18.768,18.849,18.712,18.712,600000.0
2009-12-01 17:50:00,18.784,18.802,18.683,18.758,600000.0
2009-12-01 17:51:00,18.648,18.749,18.641,18.735,500000.0
2009-12-01 17:52:00,18.77,18.77,18.642,18.766,450000.0
2009-12-01 17:53:00,18.695,18.811,18.659,18.659,700000.0
2009-12-01 17:54:00,18.755,18.784,18.658,18.749,450000.0
2009-12-01 17:55:00,18.815,18.815,18.691,18.761,400000.0
2009-12-01 17:56:00,18.809,18.847,18.705,18.705,600000.0
2009-12-01 17:57:00,18.779,18.823,18.697,18.82,400000.0
2009-12-01 17:58:00,18.697,18.792,18.697,18.761,350000.0
2009-12-01 17:59:00,18.766,18.818,18.699,18.729,600000.0
2009-12-01 18:00:00,18.791,18.896,18.763,18.763,650000.0
2009-12-01 18:01:00,18.856,18.951,18.815,18.928,350000.0
2009-12-01 18:02:00,18.953,18.992,18.843,18.87,750000.0
2009-12-01 18:03:00,18.867,18.914,18.799,18.809,550000.0
2009-12-01 18:04:00,18.885,18.945,18.823,18.894,600000.0
2009-12-01 18:05:00,18.856,18.931,18.808,18.881,450000.0
2009-12-01 18:06:00,18.858,18.984,18.784,18.919,500000.0
2009-12-01 18:07:00,18.906,18.933,18.787,18.87,450000.0
2009-12-01 18:08:00,18.934,18.988,18.869,18.944,400000.0
2009-12-01 18:09:00,18.974,18.974,18.857,18.922,450000.0
2009-12-01 18:10:00,18.925,18.955,18.836,18.837,650000.0
2009-12-01 18:11:00,18.899,18.961,18.828,18.947,650000.0
2009-12-01 18:12:00,18.852,18.901,18.812,18.853,400000.0
2009-12-01 18:13:00,18.866,18.949,18.817,18.846,650000.0
2009-12-01 18:14:00,18.94,18.985,18.826,18.826,650000.0
2009-12-01 18:15:00,18.89,18.942,18.866,18.894,600000.0
2009-12-01 18:16:00,18.92,18.959,18.806,18.896,750000.0
2009-12-01 18:17:00,18.868,18.966,18.861,18.861,350000.0
2009-12-01 18:18:00,18.87,18.997,18.845,18.997,400000.0
2009-12-01 18:19:00,18.929,19.087,18.929,18.978,400000.0
2009-12-01 18:20:00,19.018,19.102,18.98,19.032,700000.0
2009-12-01 18:21:00,19.125,19.125,18.971,19.027,400000.0
2009-12-01 18:22:00,18.986,19.101,18.986,19.044,350000.0
2009-12-01 18:23:00,19.114,19.129,19.012,19.012,400000.0
2009-12-01 18:24:00,19.109,19.156,19.012,19.012,550000.0
2009-12-01 18:25:00,19.031,19.135,18.985,19.129,650000.0
2009-12-01 18:26:00,19.115,19.135,19.026,19.099,400000.0
2009-12-01 18:27:00,19.127,19.146,19.062,19.146,350000.0
2009-12-01 18:28:00,18.968,19.071,18.937,18.996,450000.0
2009-12-01 18:29:00,19.022,19.111,18.978,19.008,700000.0
2009-12-01 18:30:00,19.079,19.087,18.973,19.019,450000.0
2009-12-01 18:31:00,18.997,19.114,18.997,19.013,350000.0
2009-12-01 18:32:00,19.096,19.12,19.005,19.034,550000.0
2009-12-01 18:33:00,19.005,19.123,18.99,19.049,600000.0
2009-12-01 18:34:00,19.05,19.115,18.988,18.988,550000.0
2009-12-01 18:35:00,19.105,19.141,18.984,19.055,550000.0
2009-12-01 18:36:00,19.044,19.15,19.015,19.103,600000.0
2009-12-01 18:37:00,19.125,19.197,19.095,19.197,600000.0
2009-12-01 18:38:00,19.134,19.203,19.071,19.106,600000.0
2009-12-01 18:39:00,19.18,19.231,19.087,19.183,650000.0
2009-12-01 18:40:00,19.173,19.195,19.045,19.077,600000.0
2009-12-01 18:41:00,19.048,19.185,19.03,19.047,400000.0
2009-12-01 18:42:00,19.17,19.17,19.021,19.074,400000.0
2009-12-01 18:43:00,19.026,19.116,19.0,19.116,450000.0
2009-12-01 18:44:00,19.006,19.125,19.006,19.114,400000.0
2009-12-01 18:45:00,19.111,19.111,18.961,19.037,350000.0
2009-12-01 18:46:00,19.074,19.08,18.951,18.952,500000.0
2009-12-01 18:47:00,19.029,19.085,18.947,18.976,650000.0
2009-12-01 18:48:00,18.979,19.102,18.979,19.094,550000.0
2009-12-01 18:49:00,19.012,19.085,18.934,19.015,450000.0
2009-12-01 18:50:00,19.072,19.072,18.914,19.026,950000.0
2009-12-01 18:51:00,19.087,19.096,18.966,19.096,550000.0
2009-12-01 18:52:00,19.022,19.101,18.972,19.007,500000.0
2009-12-01 18:53:00,19.071,19.173,19.012,19.012,550000.0
2009-12-01 18:54:00,18.991,19.128,18.991,19.128,750000.0
2009-12-01 18:55:00,19.002,19.115,19.002,19.036,350000.0
2009-12-01 18:56:00,18.994,19.116,18.994,18.995,550000.0
2009-12-01 18:57:00,19.091,19.138,18.988,19.031,700000.0
2009-12-01 18:58:00,19.054,19.113,19.018,19.092,400000.0
2009-12-01 18:59:00,19.036,19.091,18.987,19.014,600000.0
2009-12-01 19:00:00,19.02,19.089,19.011,19.089,450000.0
2009-12-01 19:01:00,19.102,19.103,18.95,19.085,450000.0
2009-12-01 19:02:00,18.963,19.097,18.963,19.097,400000.0
2009-12-01 19:03:00,18.99,19.112,18.99,19.112,400000.0
2009-12-01 19:04:00,19.06,19.099,18.971,19.061,450000.0
2009-12-01 19:05:00,19.051,19.123,18.988,18.988,450000.0
2009-12-01 19:06:00,19.078,19.108,18.977,19.108,400000.0
2009-12-01 19:07:00,19.084,19.129,18.993,19.129,400000.0
2009-12-01 19:08:00,19.116,19.116,19.015,19.033,400000.0
2009-12-01 19:09:00,19.102,19.147,19.011,19.091,500000.0
2009-12-01 19:10:00,19.128,19.163,19.023,19.11,650000.0
2009-12-01 19:11:00,19.143,19.159,19.081,19.157,550000.0
2009-12-01 19:12:00,19.111,19.111,19.024,19.035,350000.0
2009-12-01 19:13:00,19.015,19.094,18.957,19.061,600000.0
2009-12-01 19:14:00,19.096,19.096,18.945,19.071,550000.0
2009-12-01 19:15:00,19.048,19.143,19.019,19.043,550000.0
2009-12-01 19:16:00,19.113,19.113,18.997,18.997,350000.0
2009-12-01 19:17:00,19.006,19.117,18.996,19.083,550000.0
2009-12-01 19:18:00,19.017,19.111,18.983,19.078,400000.0
2009-12-01 19:19:00,19.02,19.088,18.971,19.067,350000.0
2009-12-01 19:20:00,19.028,19.052,19.028,19.049,350000.0
2009-12-01 19:21:00,19.046,19.108,18.987,19.108,350000.0
2009-12-01 19:22:00,19.074,19.105,19.03,19.091,450000.0
2009-12-01 19:23:00,19.014,19.111,18.955,18.978,400000.0
2009-12-01 19:24:00,19.051,19.094,18.962,19.094,550000.0
2009-12-01 19:25:00,19.01,19.118,18.988,19.052,350000.0
2009-12-01 19:26:00,18.996,19.069,18.936,18.993,500000.0
2009-12-01 19:27:00,19.023,19.134,18.972,19.038,500000.0
2009-12-01 19:28:00,19.0,19.086,18.997,19.003,500000.0
2009-12-01 19:29:00,19.018,19.062,18.959,18.959,400000.0
2009-12-01 19:30:00,19.022,19.065,18.906,19.045,750000.0
2009-12-01 19:31:00,18.985,19.107,18.97,19.011,600000.0
2009-12-01 19:32:00,19.052,19.083,18.98,19.083,350000.0
2009-12-01 19:33:00,19.041,19.075,18.943,19.075,400000.0
2009-12-01 19:34:00,19.029,19.099,18.971,18.971,650000.0
2009-12-01 19:35:00,18.984,19.055,18.942,19.003,400000.0
2009-12-01 19:36:00,19.018,19.105,18.991,19.105,550000.0
2009-12-01 19:37:00,18.96,19.068,18.96,19.068,500000.0
2009-12-01 19:38:00,19.102,19.102,18.99,18.99,450000.0
2009-12-01 19:39:00,19.032,19.123,19.025,19.026,500000.0
2009-12-01 19:40:00,18.968,19.086,18.968,19.026,700000.0
2009-12-01 19:41:00,18.992,19.07,18.939,18.988,500000.0
2009-12-01 19:42:00,18.973,19.086,18.942,18.984,500000.0
2009-12-01 19:43:00,18.978,19.066,18.974,19.066,350000.0
2009-12-01 19:44:00,19.085,19.112,18.982,19.096,550000.0
2009-12-01 19:45:00,18.963,19.09,18.963,19.052,500000.0
2009-12-01 19:46:00,19.058,19.058,18.892,18.955,550000.0
2009-12-01 19:47:00,18.968,19.073,18.968,18.981,350000.0
2009-12-01 19:48:00,19.061,19.061,18.97,19.002,500000.0
2009-12-01 19:49:00,19.089,19.1,19.009,19.019,350000.0
2009-12-01 19:50:00,18.986,19.074,18.919,18.965,800000.0
2009-12-01 19:51:00,19.003,19.076,18.953,19.013,400000.0
2009-12-01 19:52:00,19.005,19.101,18.954,19.01,550000.0
2009-12-01 19:53:00,19.073,19.091,18.984,19.082,500000.0
2009-12-01 19:54:00,18.961,19.073,18.961,19.053,400000.0
2009-12-01 19:55:00,19.001,19.073,18.998,19.043,400000.0
2009-12-01 19:56:00,19.083,19.102,19.013,19.035,400000.0
2009-12-01 19:57:00,18.96,19.071,18.956,19.071,450000.0
2009-12-01 19:58:00,19.085,19.108,19.008,19.108,350000.0
2009-12-01 19:59:00,18.991,19.089,18.973,19.066,550000.0
2009-12-01 20:00:00,19.065,19.111,18.977,19.057,650000.0
2009-12-01 20:01:00,19.013,19.072,18.968,19.01,850000.0
2009-12-01 20:02:00,19.026,19.026,18.909,18.951,600000.0
2009-12-01 20:03:00,18.999,19.102,18.954,19.049,800000.0
2009-12-01 20:04:00,18.976,19.064,18.976,19.028,500000.0
2009-12-01 20:05:00,19.068,19.075,18.993,19.024,500000.0
2009-12-01 20:06:00,18.985,19.108,18.961,18.961,850000.0
2009-12-01 20:07:00,19.018,19.106,18.973,18.989,800000.0
2009-12-01 20:08:00,18.942,19.04,18.942,19.019,350000.0
2009-12-01 20:09:00,19.098,19.098,18.986,18.989,900000.0
2009-12-01 20:10:00,19.06,19.077,18.969,18.969,500000.0
2009-12-01 20:11:00,18.995,19.064,18.944,19.064,800000.0
2009-12-01 20:12:00,19.062,19.069,18.966,19.016,450000.0
2009-12-01 20:13:00,19.029,19.062,18.979,19.054,450000.0
2009-12-01 20:14:00,18.983,19.12,18.949,18.988,1000000.0
2009-12-01 20:15:00,18.976,19.101,18.976,19.048,600000.0
2009-12-01 20:16:00,19.056,19.1,18.95,19.1,400000.0
2009-12-01 20:17:00,19.082,19.124,19.018,19.124,350000.0
2009-12-01 20:18:00,19.097,19.097,18.921,19.019,500000.0
2009-12-01 20:19:00,19.01,19.101,18.99,19.052,550000.0
2009-12-01 20:20:00,19.089,19.129,19.025,19.045,450000.0
2009-12-01 20:21:00,19.029,19.09,18.988,19.09,350000.0
2009-12-01 20:22:00,19.095,19.095,18.986,19.041,400000.0
2009-12-01 20:23:00,19.073,19.098,18.993,19.072,600000.0
2009-12-01 20:24:00,19.051,19.128,19.017,19.12,350000.0
2009-12-01 20:25:00,19.007,19.112,19.001,19.091,500000.0
2009-12-01 20:26:00,18.972,19.111,18.972,19.014,450000.0
2009-12-01 20:27:00,19.072,19.132,18.95,19.037,400000.0
2009-12-01 20:28:00,18.952,19.084,18.952,19.084,450000.0
2009-12-01 20:29:00,19.002,19.148,18.968,19.084,450000.0
2009-12-01 20:30:00,19.049,19.099,19.002,19.049,350000.0
2009-12-01 20:31:00,19.101,19.101,18.981,19.062,350000.0
2009-12-01 20:32:00,18.971,19.104,18.971,19.065,550000.0
2009-12-01 20:33:00,18.993,19.132,18.993,19.104,400000.0
2009-12-01 20:34:00,19.096,19.096,18.967,19.064,350000.0
2009-12-01 20:35:00,19.034,19.094,18.94,19.008,450000.0
2009-12-01 20:36:00,19.01,19.079,19.01,19.034,400000.0
2009-12-01 20:37:00,19.081,19.085,18.984,19.007,400000.0
2009-12-01 20:38:00,19.079,19.088,18.946,19.05,400000.0
2009-12-01 20:39:00,18.988,19.118,18.988,19.002,400000.0
2009-12-01 20:40:00,19.028,19.112,19.006,19.099,1150000.0
2009-12-01 20:41:00,19.109,19.128,19.026,19.068,350000.0
2009-12-01 20:42:00,19.086,19.15,19.005,19.005,650000.0
2009-12-01 20:43:00,19.124,19.124,18.983,19.116,550000.0
2009-12-01 20:44:00,19.117,19.122,18.986,19.08,550000.0
2009-12-01 20:45:00,19.074,19.092,19.062,19.08,400000.0
2009-12-01 20:46:00,18.998,19.108,18.998,18.999,350000.0
2009-12-01 20:47:00,19.091,19.099,18.985,19.099,800000.0
2009-12-01 20:48:00,19.085,19.155,19.012,19.039,600000.0
2009-12-01 20:49:00,18.98,19.118,18.969,19.021,1000000.0
2009-12-01 20:50:00,19.086,19.125,18.976,19.125,350000.0
2009-12-01 20:51:00,19.121,19.173,19.02,19.02,500000.0
2009-12-01 20:52:00,19.008,19.115,18.992,19.033,450000.0
2009-12-01 20:53:00,19.027,19.131,18.985,19.089,550000.0
2009-12-01 20:54:00,19.04,19.077,18.988,19.002,650000.0
2009-12-01 20:55:00,19.105,19.105,18.947,19.084,350000.0
2009-12-01 20:56:00,19.078,19.096,18.962,19.078,400000.0
2009-12-01 20:57:00,19.006,19.085,18.966,19.026,550000.0
2009-12-01 20:58:00,19.071,19.071,18.95,19.071,550000.0
2009-12-01 20:59:00,18.948,19.037,18.948,18.98,400000.0
2009-12-01 21:00:00,19.01,19.047,18.905,19.044,550000.0
2009-12-01 21:01:00,19.059,19.088,18.997,18.997,550000.0
2009-12-01 21:02:00,19.05,19.07,18.936,18.978,750000.0
2009-12-01 21:03:00,19.033,19.088,18.946,19.015,450000.0
2009-12-01 21:04:00,18.975,19.107,18.962,18.972,400000.0
2009-12-01 21:05:00,19.07,19.07,18.912,19.037,450000.0
2009-12-01 21:06:00,18.989,19.077,18.974,18.974,350000.0
2009-12-01 21:07:00,19.055,19.075,18.955,18.955,550000.0
2009-12-01 21:08:00,19.032,19.05,18.939,18.955,550000.0
2009-12-01 21:09:00,19.003,19.057,18.951,18.961,350000.0
2009-12-01 21:10:00,18.92,19.047,18.92,18.974,350000.0
2009-12-01 21:11:00,19.012,19.088,18.968,19.057,350000.0
2009-12-01 21:12:00,18.924,19.038,18.924,18.947,350000.0
2009-12-01 21:13:00,19.036,19.058,18.933,18.933,500000.0
2009-12-01 21:14:00,19.037,19.064,18.978,19.001,450000.0
2009-12-01 21:15:00,19.038,19.048,18.994,19.048,400000.0
2009-12-01 21:16:00,19.057,19.112,18.963,18.963,550000.0
2009-12-01 21:17:00,19.005,19.071,18.947,18.951,800000.0
2009-12-01 21:18:00,19.059,19.067,18.963,18.963,450000.0
2009-12-01 21:19:00,19.011,19.031,18.949,19.031,300000.0
2009-12-01 21:20:00,19.058,19.063,18.951,19.063,400000.0
2009-12-01 21:21:00,19.055,19.055,18.898,18.973,450000.0
2009-12-01 21:22:00,18.996,19.08,18.946,18.964,450000.0
2009-12-01 21:23:00,19.055,19.063,18.966,18.966,600000.0
2009-12-01 21:24:00,19.046,19.106,18.95,18.95,500000.0
2009-12-01 21:25:00,18.98,19.047,18.918,19.02,350000.0
2009-12-01 21:26:00,18.983,19.061,18.955,19.061,550000.0
2009-12-01 21:27:00,19.061,19.062,18.989,19.043,400000.0
2009-12-01 21:28:00,19.028,19.077,18.944,19.077,350000.0
2009-12-01 21:29:00,18.965,19.1,18.965,19.091,550000.0
2009-12-01 21:30:00,19.054,19.098,18.955,19.083,350000.0
2009-12-01 21:31:00,19.062,19.105,18.974,19.071,700000.0
2009-12-01 21:32:00,18.926,19.062,18.915,19.057,550000.0
2009-12-01 21:33:00,19.063,19.153,19.011,19.035,350000.0
2009-12-01 21:34:00,19.032,19.111,18.992,19.072,250000.0
2009-12-01 21:35:00,18.971,19.061,18.932,18.999,550000.0
2009-12-01 21:36:00,18.987,19.151,18.987,19.027,450000.0
2009-12-01 21:37:00,19.062,19.082,18.95,18.969,650000.0
2009-12-01 21:38:00,19.04,19.04,19.04,19.04,400000.0
2009-12-01 21:39:00,19.03,19.03,19.03,19.03,400000.0
2009-12-01 21:40:00,19.029,19.105,18.974,19.105,400000.0
2009-12-01 21:41:00,19.098,19.099,18.977,19.091,300000.0
2009-12-01 21:42:00,19.11,19.11,19.003,19.034,400000.0
2009-12-01 21:43:00,19.0,19.099,18.97,18.97,450000.0
2009-12-01 21:44:00,19.008,19.072,19.007,19.057,350000.0
2009-12-01 21:45:00,19.084,19.084,18.968,18.987,500000.0
2009-12-01 21:46:00,19.06,19.091,18.979,19.079,250000.0
2009-12-01 21:47:00,19.089,19.099,18.963,19.099,400000.0
2009-12-01 21:48:00,19.001,19.125,18.964,18.98,600000.0
2009-12-01 21:49:00,18.97,19.1,18.97,19.041,350000.0
2009-12-01 21:50:00,19.074,19.082,18.989,19.013,450000.0
2009-12-01 21:51:00,19.103,19.135,19.002,19.036,550000.0
2009-12-01 21:52:00,18.969,19.1,18.969,18.974,550000.0
2009-12-01 21:53:00,18.985,19.07,18.947,19.057,400000.0
2009-12-01 21:54:00,18.948,19.048,18.938,18.938,400000.0
2009-12-01 21:55:00,19.03,19.035,18.937,18.98,350000.0
2009-12-01 21:56:00,19.037,19.037,18.878,18.931,900000.0
2009-12-01 21:57:00,19.06,19.07,19.06,19.06,450000.0
2009-12-01 21:58:00,19.06,19.06,19.06,19.06,450000.0
2009-12-01 21:59:00,18.997,19.045,18.906,18.971,450000.0
2009-12-01 22:00:00,18.938,19.05,18.938,18.985,400000.0
2009-12-01 22:01:00,19.001,19.058,18.942,19.058,400000.0
2009-12-01 22:02:00,19.009,19.062,18.941,18.962,500000.0
2009-12-01 22:03:00,19.028,19.068,18.934,18.981,400000.0
2009-12-01 22:04:00,19.059,19.059,18.866,19.007,550000.0
2009-12-01 22:05:00,19.061,19.066,18.946,19.066,500000.0
2009-12-01 22:06:00,18.939,19.085,18.939,19.005,500000.0
2009-12-01 22:07:00,19.018,19.056,18.925,19.056,350000.0
2009-12-01 22:08:00,19.047,19.067,18.948,19.067,550000.0
2009-12-01 22:09:00,18.968,19.065,18.945,18.993,550000.0
2009-12-01 22:10:00,19.07,19.07,18.964,19.014,400000.0
2009-12-01 22:11:00,19.036,19.048,18.931,18.972,550000.0
2009-12-01 22:12:00,19.064,19.064,18.951,19.064,350000.0
2009-12-01 22:13:00,18.928,19.04,18.916,19.036,500000.0
2009-12-01 22:14:00,19.052,19.058,18.969,19.002,400000.0
2009-12-01 22:15:00,19.056,19.062,18.923,19.039,450000.0
2009-12-01 22:16:00,19.08,19.08,19.08,19.08,1100000.0
2009-12-01 22:17:00,19.005,19.056,18.912,18.957,1100000.0
2009-12-01 22:18:00,19.023,19.056,18.926,19.056,350000.0
2009-12-01 22:19:00,18.916,19.065,18.916,19.044,350000.0
2009-12-01 22:20:00,19.035,19.064,18.955,18.973,350000.0
2009-12-01 22:21:00,18.934,19.054,18.926,19.032,600000.0
2009-12-01 22:22:00,18.967,19.046,18.943,18.943,400000.0
2009-12-01 22:23:00,19.036,19.038,18.882,18.96,1200000.0
2009-12-01 22:24:00,18.975,19.054,18.938,19.053,350000.0
2009-12-01 22:25:00,19.052,19.066,18.932,18.945,450000.0
2009-12-01 22:26:00,18.956,19.057,18.93,18.945,400000.0
2009-12-01 22:27:00,18.926,19.068,18.926,19.068,400000.0
2009-12-01 22:28:00,18.938,19.105,18.938,19.027,350000.0
2009-12-01 22:29:00,19.057,19.057,18.943,19.048,350000.0
2009-12-01 22:30:00,19.012,19.049,18.924,18.993,650000.0
2009-12-01 22:31:00,19.01,19.01,18.883,18.917,500000.0
2009-12-01 22:32:00,18.982,19.066,18.929,18.929,450000.0
2009-12-01 22:33:00,18.941,19.108,18.941,19.065,300000.0
2009-12-01 22:34:00,19.029,19.031,18.9,18.97,400000.0
2009-12-01 22:35:00,18.91,19.011,18.907,18.914,350000.0
2009-12-01 22:36:00,19.021,19.021,18.879,19.013,350000.0
2009-12-01 22:37:00,19.012,19.012,18.872,18.915,350000.0
2009-12-01 22:38:00,18.956,19.007,18.926,18.94,550000.0
2009-12-01 22:39:00,18.943,19.054,18.943,18.965,650000.0
2009-12-01 22:40:00,18.856,18.982,18.85,18.907,400000.0
2009-12-01 22:41:00,18.923,18.994,18.923,18.928,350000.0
2009-12-01 22:42:00,18.979,18.998,18.906,18.947,500000.0
2009-12-01 22:43:00,18.908,19.011,18.892,18.949,400000.0
2009-12-01 22:44:00,19.033,19.061,18.933,18.981,700000.0
2009-12-01 22:45:00,19.019,19.019,18.892,19.015,550000.0
2009-12-01 22:46:00,19.041,19.044,18.928,18.963,850000.0
2009-12-01 22:47:00,19.036,19.039,18.956,19.039,250000.0
2009-12-01 22:48:00,19.033,19.072,18.945,18.989,450000.0
2009-12-01 22:49:00,18.98,19.08,18.957,18.957,350000.0
2009-12-01 22:50:00,18.921,19.029,18.868,19.011,500000.0
2009-12-01 22:51:00,19.054,19.059,18.956,18.956,400000.0
2009-12-01 22:52:00,19.051,19.051,18.913,18.977,450000.0
2009-12-01 22:53:00,18.948,19.082,18.948,19.046,400000.0
2009-12-01 22:54:00,18.998,19.018,18.877,18.951,450000.0
2009-12-01 22:55:00,18.963,19.01,18.91,18.992,550000.0
2009-12-01 22:56:00,19.016,19.038,18.904,19.032,350000.0
2009-12-01 22:57:00,19.031,19.055,18.968,19.005,500000.0
2009-12-01 22:58:00,19.015,19.057,18.932,19.052,550000.0
2009-12-01 22:59:00,18.939,19.013,18.925,18.974,300000.0
2009-12-01 23:00:00,19.05,19.05,18.922,19.037,500000.0
2009-12-01 23:01:00,19.008,19.048,18.902,18.959,550000.0
2009-12-01 23:02:00,19.04,19.04,18.987,19.028,350000.0
2009-12-01 23:03:00,19.026,19.073,18.946,19.03,350000.0
2009-12-01 23:04:00,19.044,19.07,18.931,18.959,500000.0
2009-12-01 23:05:00,19.061,19.079,18.948,18.963,400000.0
2009-12-01 23:06:00,19.052,19.065,18.953,18.962,550000.0
2009-12-01 23:07:00,18.987,19.065,18.953,19.027,400000.0
2009-12-01 23:08:00,18.936,19.028,18.908,19.019,550000.0
2009-12-01 23:09:00,18.938,19.055,18.938,18.998,450000.0
2009-12-01 23:10:00,18.989,19.032,18.932,19.032,350000.0
2009-12-01 23:11:00,18.964,19.093,18.964,19.083,550000.0
2009-12-01 23:12:00,19.008,19.066,18.983,18.987,350000.0
2009-12-01 23:13:00,19.004,19.067,18.967,19.051,350000.0
2009-12-01 23:14:00,19.051,19.073,18.95,18.966,450000.0
2009-12-01 23:15:00,19.044,19.064,18.965,18.965,550000.0
2009-12-01 23:16:00,19.044,19.044,18.924,18.986,550000.0
2009-12-01 23:17:00,18.955,19.055,18.935,19.039,350000.0
2009-12-01 23:18:00,19.075,19.075,18.95,19.045,500000.0
2009-12-01 23:19:00,19.057,19.086,18.957,19.051,500000.0
2009-12-01 23:20:00,19.018,19.071,18.956,19.031,300000.0
2009-12-01 23:21:00,18.995,19.081,18.995,19.081,550000.0
2009-12-01 23:22:00,19.015,19.085,18.928,18.933,350000.0
2009-12-01 23:23:00,18.993,19.107,18.958,18.965,550000.0
2009-12-01 23:24:00,19.032,19.071,18.932,19.058,350000.0
2009-12-01 23:25:00,18.947,19.047,18.929,19.047,300000.0
2009-12-01 23:26:00,19.043,19.086,18.979,19.064,400000.0
2009-12-01 23:27:00,18.996,19.07,18.906,18.945,500000.0
2009-12-01 23:28:00,19.063,19.068,18.932,18.967,400000.0
2009-12-01 23:29:00,19.054,19.054,18.945,18.962,450000.0
2009-12-01 23:30:00,19.047,19.065,18.959,19.014,500000.0
2009-12-01 23:31:00,18.987,19.024,18.882,18.896,650000.0
2009-12-01 23:32:00,18.938,19.012,18.909,18.922,400000.0
2009-12-01 23:33:00,18.968,19.036,18.924,18.924,300000.0
2009-12-01 23:34:00,19.029,19.059,18.908,19.059,550000.0
2009-12-01 23:35:00,19.032,19.046,18.943,19.039,350000.0
2009-12-01 23:36:00,18.923,19.035,18.923,18.939,450000.0
2009-12-01 23:37:00,19.036,19.073,18.922,18.952,600000.0
2009-12-01 23:38:00,19.009,19.076,18.946,19.056,550000.0
2009-12-01 23:40:00,18.929,19.064,18.928,19.041,1600000.0
2009-12-01 23:41:00,19.087,19.094,18.973,18.973,450000.0
2009-12-01 23:42:00,19.066,19.066,19.028,19.028,250000.0
2009-12-01 23:43:00,19.036,19.043,18.919,18.956,500000.0
2009-12-01 23:44:00,18.997,19.051,18.896,19.051,600000.0
2009-12-01 23:46:00,19.017,19.048,18.934,19.016,350000.0
2009-12-01 23:47:00,19.005,19.044,18.951,18.951,500000.0
2009-12-01 23:48:00,19.022,19.078,18.977,18.977,300000.0
2009-12-01 23:49:00,19.02,19.074,18.97,19.058,350000.0
2009-12-01 23:50:00,19.018,19.046,18.949,19.0,550000.0
2009-12-01 23:51:00,19.045,19.045,18.937,19.02,250000.0
2009-12-01 23:52:00,18.976,19.052,18.953,19.011,650000.0
2009-12-01 23:56:00,19.02,19.027,18.93,18.93,400000.0
2009-12-01 23:59:00,19.061,19.065,18.918,19.065,450000.0
2009-12-02 00:00:00,19.058,19.064,18.913,18.935,400000.0
2009-12-02 00:01:00,18.983,19.068,18.939,19.068,500000.0
2009-12-02 00:02:00,19.053,19.053,18.913,19.016,450000.0
2009-12-02 00:03:00,18.972,19.042,18.953,19.03,400000.0
2009-12-02 00:04:00,19.051,19.076,18.934,18.962,350000.0
2009-12-02 00:05:00,19.045,19.1,18.954,18.969,600000.0
2009-12-02 00:06:00,19.045,19.06,18.978,19.06,400000.0
2009-12-02 00:07:00,19.037,19.049,19.006,19.006,400000.0
2009-12-02 00:08:00,19.1,19.1,19.1,19.1,550000.0
2009-12-02 00:09:00,19.062,19.072,18.929,19.042,550000.0
2009-12-02 00:10:00,19.015,19.071,18.971,18.971,400000.0
2009-12-02 00:11:00,19.034,19.034,18.912,18.912,400000.0
2009-12-02 00:12:00,19.013,19.06,18.923,19.014,450000.0
2009-12-02 00:13:00,18.945,19.055,18.945,19.019,450000.0
2009-12-02 00:14:00,18.947,19.024,18.938,18.947,400000.0
2009-12-02 00:15:00,19.007,19.031,18.908,19.028,350000.0
2009-12-02 00:16:00,19.09,19.09,19.09,19.09,350000.0
2009-12-02 00:19:00,19.1,19.1,19.1,19.1,350000.0
2009-12-02 00:20:00,18.934,19.009,18.918,18.93,350000.0
2009-12-02 00:22:00,19.11,19.11,19.11,19.11,700000.0
2009-12-02 00:23:00,19.13,19.13,19.11,19.11,700000.0
2009-12-02 00:24:00,19.11,19.11,19.11,19.11,700000.0
2009-12-02 00:25:00,19.1,19.11,19.1,19.11,700000.0
2009-12-02 00:26:00,19.11,19.11,19.11,19.11,700000.0
2009-12-02 00:27:00,19.1,19.1,19.1,19.1,700000.0
2009-12-02 00:28:00,19.11,19.11,19.11,19.11,700000.0
2009-12-02 00:29:00,19.11,19.11,19.11,19.11,700000.0
2009-12-02 00:30:00,19.011,19.021,18.908,18.939,700000.0
2009-12-02 00:35:00,18.958,19.055,18.903,18.991,450000.0
2009-12-02 00:39:00,19.1,19.11,19.1,19.11,600000.0
2009-12-02 00:40:00,18.953,19.026,18.878,18.916,600000.0
2009-12-02 00:42:00,19.1,19.1,19.1,19.1,300000.0
2009-12-02 00:43:00,18.898,19.031,18.898,18.998,300000.0
2009-12-02 00:44:00,19.1,19.1,19.08,19.09,500000.0
2009-12-02 00:46:00,19.09,19.09,19.07,19.07,500000.0
2009-12-02 00:47:00,19.06,19.06,19.06,19.06,500000.0
2009-12-02 00:48:00,19.07,19.07,19.07,19.07,500000.0
2009-12-02 00:49:00,19.06,19.06,19.06,19.06,500000.0
2009-12-02 00:50:00,18.999,19.034,18.929,18.929,500000.0
2009-12-02 00:51:00,19.07,19.07,19.05,19.05,350000.0
2009-12-02 00:52:00,19.06,19.06,19.06,19.06,350000.0
2009-12-02 00:53:00,19.06,19.06,19.06,19.06,350000.0
2009-12-02 00:54:00,18.923,19.033,18.913,19.033,350000.0
2009-12-02 00:55:00,19.003,19.083,18.969,19.058,550000.0
2009-12-02 00:56:00,19.07,19.07,19.07,19.07,250000.0
2009-12-02 00:57:00,19.037,19.054,18.964,19.054,250000.0
2009-12-02 00:58:00,19.06,19.07,19.06,19.07,1200000.0
2009-12-02 00:59:00,19.08,19.11,19.08,19.11,1200000.0
2009-12-02 01:00:00,18.899,19.052,18.877,18.998,1200000.0
2009-12-02 01:01:00,19.071,19.075,18.955,19.037,900000.0
2009-12-02 01:02:00,19.105,19.138,19.03,19.03,500000.0
2009-12-02 01:03:00,19.083,19.167,18.994,19.079,1200000.0
2009-12-02 01:04:00,19.061,19.104,18.962,18.962,700000.0
2009-12-02 01:05:00,19.059,19.059,18.868,18.909,800000.0
2009-12-02 01:06:00,19.026,19.064,18.93,19.056,550000.0
2009-12-02 01:07:00,19.078,19.092,18.982,19.056,450000.0
2009-12-02 01:08:00,19.042,19.069,18.956,19.058,700000.0
2009-12-02 01:09:00,19.044,19.067,18.961,18.977,750000.0
2009-12-02 01:10:00,19.086,19.117,18.982,19.088,700000.0
2009-12-02 01:11:00,19.09,19.1,19.09,19.1,850000.0
2009-12-02 01:12:00,19.053,19.106,18.954,19.091,850000.0
2009-12-02 01:13:00,19.084,19.108,19.006,19.105,750000.0
2009-12-02 01:14:00,19.082,19.108,18.958,18.958,550000.0
2009-12-02 01:15:00,19.054,19.09,18.949,19.063,250000.0
2009-12-02 01:16:00,19.077,19.077,18.932,19.016,500000.0
2009-12-02 01:17:00,19.12,19.13,19.12,19.13,800000.0
2009-12-02 01:18:00,19.047,19.083,18.971,18.979,800000.0
2009-12-02 01:19:00,19.024,19.111,18.97,19.092,1100000.0
2009-12-02 01:20:00,19.072,19.112,18.985,18.985,350000.0
2009-12-02 01:21:00,19.09,19.133,18.997,19.06,400000.0
2009-12-02 01:22:00,19.014,19.111,19.003,19.108,400000.0
2009-12-02 01:23:00,19.011,19.158,18.971,18.997,550000.0
2009-12-02 01:24:00,19.087,19.102,18.977,19.025,550000.0
2009-12-02 01:25:00,19.036,19.102,18.996,18.996,350000.0
2009-12-02 01:26:00,19.081,19.1,18.968,19.077,550000.0
2009-12-02 01:27:00,19.09,19.092,18.961,19.051,1100000.0
2009-12-02 01:28:00,18.961,19.071,18.902,19.071,950000.0
2009-12-02 01:29:00,19.112,19.161,18.991,18.991,550000.0
2009-12-02 01:30:00,19.089,19.103,18.944,19.103,1400000.0
2009-12-02 01:31:00,19.12,19.12,19.12,19.12,400000.0
2009-12-02 01:32:00,19.1,19.12,19.1,19.12,400000.0
2009-12-02 01:33:00,19.085,19.102,18.994,19.098,400000.0
2009-12-02 01:34:00,19.048,19.093,18.944,19.061,450000.0
2009-12-02 01:35:00,19.02,19.09,18.956,19.08,500000.0
2009-12-02 01:36:00,19.066,19.066,18.968,18.968,200000.0
2009-12-02 01:37:00,18.971,19.086,18.939,18.939,300000.0
2009-12-02 01:38:00,19.053,19.105,19.01,19.076,500000.0
2009-12-02 01:39:00,19.082,19.082,18.947,19.024,500000.0
2009-12-02 01:40:00,19.092,19.1,18.982,19.041,500000.0
2009-12-02 01:41:00,18.98,19.082,18.914,19.082,750000.0
2009-12-02 01:42:00,19.002,19.158,19.002,19.112,1050000.0
2009-12-02 01:43:00,19.062,19.116,18.979,18.979,450000.0
2009-12-02 01:44:00,18.946,19.06,18.942,19.059,350000.0
2009-12-02 01:45:00,19.092,19.092,18.958,19.061,550000.0
2009-12-02 01:46:00,19.071,19.096,18.982,18.982,450000.0
2009-12-02 01:47:00,19.055,19.074,18.92,19.013,400000.0
2009-12-02 01:48:00,18.977,19.077,18.977,19.048,400000.0
2009-12-02 01:49:00,19.022,19.063,18.959,19.018,400000.0
2009-12-02 01:50:00,19.049,19.049,18.888,19.031,850000.0
2009-12-02 01:51:00,18.96,19.052,18.941,18.941,400000.0
2009-12-02 01:52:00,18.95,19.052,18.94,18.972,600000.0
2009-12-02 01:53:00,18.932,19.036,18.922,19.011,800000.0
2009-12-02 01:54:00,18.91,19.05,18.909,18.949,750000.0
2009-12-02 01:55:00,18.935,19.044,18.922,19.044,250000.0
2009-12-02 01:56:00,19.029,19.053,18.961,18.961,400000.0
2009-12-02 01:57:00,19.059,19.059,19.058,19.058,100000.0
2009-12-02 01:58:00,18.911,19.043,18.911,18.999,350000.0
2009-12-02 01:59:00,19.037,19.087,18.949,19.087,350000.0
2009-12-02 02:00:00,19.085,19.085,18.978,19.036,400000.0
2009-12-02 02:01:00,19.058,19.078,18.996,19.043,500000.0
2009-12-02 02:02:00,18.923,19.031,18.915,19.028,650000.0
2009-12-02 02:03:00,18.961,19.066,18.961,19.066,450000.0
2009-12-02 02:04:00,19.066,19.078,18.972,19.05,600000.0
2009-12-02 02:05:00,19.057,19.111,18.963,19.038,500000.0
2009-12-02 02:06:00,18.996,19.082,18.959,18.999,900000.0
2009-12-02 02:07:00,19.042,19.101,18.999,19.048,400000.0
2009-12-02 02:08:00,19.063,19.091,18.932,18.932,650000.0
2009-12-02 02:09:00,19.053,19.084,18.949,19.084,500000.0
2009-12-02 02:10:00,19.032,19.066,18.956,19.038,250000.0
2009-12-02 02:11:00,18.962,19.06,18.962,19.059,400000.0
2009-12-02 02:12:00,19.104,19.111,19.043,19.044,850000.0
2009-12-02 02:13:00,19.054,19.1,18.955,19.069,900000.0
2009-12-02 02:14:00,18.954,19.075,18.947,18.95,800000.0
2009-12-02 02:15:00,19.096,19.104,18.95,18.99,700000.0
2009-12-02 02:16:00,19.092,19.133,18.988,19.091,700000.0
2009-12-02 02:17:00,19.064,19.106,18.98,19.106,550000.0
2009-12-02 02:18:00,18.983,19.104,18.967,19.077,750000.0
2009-12-02 02:19:00,19.039,19.096,18.989,19.049,700000.0
2009-12-02 02:20:00,19.093,19.106,18.975,19.075,800000.0
2009-12-02 02:21:00,19.028,19.127,18.995,19.096,1050000.0
2009-12-02 02:22:00,19.035,19.112,18.984,19.057,800000.0
2009-12-02 02:23:00,19.035,19.165,19.001,19.064,750000.0
2009-12-02 02:24:00,19.02,19.164,19.02,19.059,550000.0
2009-12-02 02:25:00,19.086,19.097,18.962,19.025,700000.0
2009-12-02 02:26:00,19.113,19.156,19.074,19.094,650000.0
2009-12-02 02:27:00,19.101,19.138,19.026,19.082,550000.0
2009-12-02 02:28:00,19.038,19.116,19.013,19.013,500000.0
2009-12-02 02:29:00,19.076,19.117,18.981,19.11,600000.0
2009-12-02 02:30:00,19.09,19.153,19.031,19.105,400000.0
2009-12-02 02:31:00,19.065,19.107,18.964,19.053,400000.0
2009-12-02 02:32:00,19.107,19.107,18.98,18.98,400000.0
2009-12-02 02:33:00,19.002,19.08,18.959,19.08,350000.0
2009-12-02 02:34:00,19.083,19.093,18.975,19.033,450000.0
2009-12-02 02:35:00,19.129,19.133,19.021,19.083,450000.0
2009-12-02 02:36:00,19.042,19.189,19.016,19.097,450000.0
2009-12-02 02:37:00,19.065,19.149,19.044,19.113,550000.0
2009-12-02 02:38:00,19.12,19.148,19.013,19.013,350000.0
2009-12-02 02:39:00,19.151,19.172,19.04,19.111,750000.0
2009-12-02 02:40:00,19.036,19.137,19.036,19.127,300000.0
2009-12-02 02:41:00,19.136,19.136,19.042,19.075,400000.0
2009-12-02 02:42:00,19.102,19.172,19.03,19.03,1050000.0
2009-12-02 02:43:00,19.063,19.217,19.063,19.154,1000000.0
2009-12-02 02:44:00,19.06,19.15,18.993,19.15,1200000.0
2009-12-02 02:45:00,19.133,19.199,19.07,19.083,1000000.0
2009-12-02 02:46:00,19.12,19.12,19.11,19.12,800000.0
2009-12-02 02:47:00,19.081,19.204,19.052,19.052,800000.0
2009-12-02 02:48:00,19.038,19.171,19.038,19.134,400000.0
2009-12-02 02:49:00,19.07,19.139,18.992,19.055,650000.0
2009-12-02 02:50:00,19.052,19.207,19.052,19.068,350000.0
2009-12-02 02:51:00,19.171,19.171,19.05,19.05,400000.0
2009-12-02 02:52:00,19.122,19.179,19.038,19.139,900000.0
2009-12-02 02:53:00,19.134,19.167,19.045,19.139,750000.0
2009-12-02 02:54:00,19.12,19.12,19.12,19.12,350000.0
2009-12-02 02:55:00,19.125,19.157,19.021,19.133,350000.0
2009-12-02 02:56:00,19.128,19.135,18.959,19.069,350000.0
2009-12-02 02:57:00,19.129,19.195,19.071,19.111,750000.0
2009-12-02 02:58:00,18.989,19.133,18.989,19.011,650000.0
2009-12-02 02:59:00,19.127,19.163,19.026,19.15,1050000.0
2009-12-02 03:00:00,19.147,19.147,19.012,19.101,450000.0
2009-12-02 03:01:00,19.103,19.129,19.045,19.129,350000.0
2009-12-02 03:02:00,19.143,19.143,19.05,19.103,350000.0
2009-12-02 03:03:00,19.04,19.157,19.04,19.109,500000.0
2009-12-02 03:04:00,19.092,19.119,19.024,19.024,500000.0
2009-12-02 03:05:00,19.108,19.142,19.034,19.129,300000.0
2009-12-02 03:06:00,18.999,19.143,18.999,19.119,400000.0
2009-12-02 03:07:00,19.074,19.115,18.994,18.994,400000.0
2009-12-02 03:08:00,19.002,19.132,18.992,19.005,350000.0
2009-12-02 03:09:00,19.11,19.169,19.035,19.115,1600000.0
2009-12-02 03:10:00,19.092,19.151,18.991,19.077,550000.0
2009-12-02 03:11:00,19.096,19.107,18.984,19.107,450000.0
2009-12-02 03:12:00,19.065,19.108,19.027,19.027,250000.0
2009-12-02 03:13:00,19.011,19.115,18.999,18.999,550000.0
2009-12-02 03:14:00,18.962,19.105,18.962,18.989,400000.0
2009-12-02 03:15:00,18.976,19.096,18.955,18.955,400000.0
2009-12-02 03:16:00,19.01,19.064,19.01,19.014,150000.0
2009-12-02 03:17:00,19.104,19.104,18.971,18.971,550000.0
2009-12-02 03:18:00,19.076,19.114,18.953,19.114,350000.0
2009-12-02 03:19:00,19.084,19.112,18.959,19.083,1250000.0
2009-12-02 03:20:00,18.992,19.061,18.918,19.052,500000.0
2009-12-02 03:21:00,19.049,19.123,18.985,19.038,500000.0
2009-12-02 03:22:00,19.047,19.094,18.98,19.007,550000.0
2009-12-02 03:23:00,18.97,19.081,18.97,19.076,250000.0
2009-12-02 03:24:00,19.083,19.083,18.996,19.06,400000.0
2009-12-02 03:25:00,19.051,19.088,19.001,19.073,450000.0
2009-12-02 03:26:00,19.094,19.094,18.986,19.089,200000.0
2009-12-02 03:27:00,19.096,19.096,18.966,18.966,450000.0
2009-12-02 03:28:00,19.068,19.077,18.94,19.014,350000.0
2009-12-02 03:29:00,19.095,19.095,18.958,19.024,250000.0
2009-12-02 03:30:00,18.988,19.076,18.975,19.015,300000.0
2009-12-02 03:31:00,18.99,19.038,18.927,18.959,450000.0
2009-12-02 03:32:00,19.08,19.089,18.98,19.048,400000.0
2009-12-02 03:33:00,19.007,19.072,18.978,19.072,550000.0
2009-12-02 03:34:00,18.968,19.059,18.968,19.059,250000.0
2009-12-02 03:35:00,19.039,19.076,18.96,19.076,450000.0
2009-12-02 03:36:00,19.062,19.066,18.957,19.059,350000.0
2009-12-02 03:37:00,19.059,19.094,18.94,19.059,500000.0
2009-12-02 03:38:00,19.038,19.067,18.937,19.067,350000.0
2009-12-02 03:39:00,19.085,19.109,18.968,19.011,850000.0
2009-12-02 03:40:00,19.058,19.067,18.957,18.991,250000.0
2009-12-02 03:41:00,19.018,19.071,18.971,19.05,500000.0
2009-12-02 03:42:00,19.024,19.059,18.917,18.994,300000.0
2009-12-02 03:43:00,19.045,19.076,18.974,19.076,300000.0
2009-12-02 03:44:00,19.062,19.087,18.987,18.987,450000.0
2009-12-02 03:45:00,19.045,19.074,18.943,18.943,350000.0
2009-12-02 03:46:00,18.947,19.069,18.945,19.01,550000.0
2009-12-02 03:47:00,19.087,19.087,18.938,18.965,250000.0
2009-12-02 03:48:00,19.106,19.174,18.984,19.118,700000.0
2009-12-02 03:49:00,18.969,19.092,18.966,19.068,800000.0
2009-12-02 03:50:00,19.126,19.148,18.99,18.99,500000.0
2009-12-02 03:51:00,19.07,19.07,18.941,18.941,450000.0
2009-12-02 03:52:00,19.049,19.063,18.963,18.963,250000.0
2009-12-02 03:53:00,19.101,19.119,19.007,19.111,450000.0
2009-12-02 03:54:00,19.077,19.104,19.033,19.098,250000.0
2009-12-02 03:55:00,19.066,19.093,18.961,19.072,450000.0
2009-12-02 03:56:00,18.991,19.107,18.991,19.004,500000.0
2009-12-02 03:57:00,19.109,19.109,19.071,19.071,100000.0
2009-12-02 03:58:00,19.017,19.137,18.999,19.137,500000.0
2009-12-02 03:59:00,19.033,19.1,18.948,19.1,1600000.0
2009-12-02 04:00:00,19.142,19.164,19.043,19.061,450000.0
2009-12-02 04:01:00,19.104,19.138,19.013,19.101,350000.0
2009-12-02 04:02:00,19.05,19.174,19.05,19.114,550000.0
2009-12-02 04:03:00,19.135,19.16,19.098,19.138,400000.0
2009-12-02 04:04:00,19.128,19.157,19.086,19.144,350000.0
2009-12-02 04:05:00,19.13,19.168,19.022,19.13,350000.0
2009-12-02 04:06:00,19.16,19.16,19.035,19.152,300000.0
2009-12-02 04:07:00,19.113,19.189,19.071,19.071,350000.0
2009-12-02 04:08:00,19.131,19.149,19.087,19.119,350000.0
2009-12-02 04:09:00,19.037,19.179,19.023,19.023,950000.0
2009-12-02 04:10:00,19.055,19.137,19.016,19.019,400000.0
2009-12-02 04:11:00,19.138,19.164,19.084,19.105,550000.0
2009-12-02 04:12:00,19.123,19.187,19.071,19.116,450000.0
2009-12-02 04:13:00,19.017,19.155,19.017,19.037,350000.0
2009-12-02 04:14:00,19.117,19.12,19.005,19.076,350000.0
2009-12-02 04:15:00,19.136,19.14,19.058,19.134,250000.0
2009-12-02 04:16:00,19.046,19.123,19.003,19.123,250000.0
2009-12-02 04:17:00,19.059,19.111,18.999,19.111,400000.0
2009-12-02 04:18:00,19.116,19.116,19.019,19.031,300000.0
2009-12-02 04:19:00,19.137,19.137,18.942,19.059,700000.0
2009-12-02 04:20:00,19.115,19.158,19.042,19.111,400000.0
2009-12-02 04:21:00,19.122,19.151,19.007,19.145,450000.0
2009-12-02 04:22:00,19.112,19.153,19.046,19.081,500000.0
2009-12-02 04:23:00,19.18,19.18,19.109,19.115,200000.0
2009-12-02 04:24:00,19.168,19.168,19.083,19.083,150000.0
2009-12-02 04:25:00,19.017,19.129,19.006,19.043,400000.0
2009-12-02 04:26:00,19.171,19.214,19.074,19.151,350000.0
2009-12-02 04:27:00,19.196,19.206,19.073,19.073,400000.0
2009-12-02 04:28:00,19.068,19.155,19.068,19.073,300000.0
2009-12-02 04:29:00,19.172,19.193,19.04,19.193,450000.0
2009-12-02 04:30:00,19.175,19.214,19.076,19.214,450000.0
2009-12-02 04:31:00,19.226,19.228,19.11,19.18,400000.0
2009-12-02 04:32:00,19.178,19.205,19.083,19.164,350000.0
2009-12-02 04:33:00,19.15,19.225,19.109,19.198,350000.0
2009-12-02 04:34:00,19.217,19.227,19.08,19.13,450000.0
2009-12-02 04:35:00,19.191,19.226,19.095,19.185,500000.0
2009-12-02 04:36:00,19.173,19.238,19.093,19.153,300000.0
2009-12-02 04:37:00,19.127,19.226,19.115,19.187,550000.0
2009-12-02 04:38:00,19.175,19.213,19.088,19.193,400000.0
2009-12-02 04:39:00,19.094,19.24,19.094,19.208,450000.0
2009-12-02 04:40:00,19.107,19.239,19.096,19.212,400000.0
2009-12-02 04:41:00,19.12,19.222,19.1,19.191,500000.0
2009-12-02 04:42:00,19.091,19.221,19.073,19.221,400000.0
2009-12-02 04:43:00,19.233,19.248,19.127,19.131,350000.0
2009-12-02 04:44:00,19.248,19.25,19.167,19.19,350000.0
2009-12-02 04:45:00,19.234,19.234,19.091,19.116,1050000.0
2009-12-02 04:46:00,19.245,19.245,19.115,19.115,350000.0
2009-12-02 04:47:00,19.198,19.239,19.138,19.2,550000.0
2009-12-02 04:48:00,19.201,19.246,19.125,19.246,500000.0
2009-12-02 04:49:00,19.226,19.268,19.118,19.208,1050000.0
2009-12-02 04:50:00,19.181,19.256,19.13,19.247,350000.0
2009-12-02 04:51:00,19.213,19.234,19.111,19.177,950000.0
2009-12-02 04:52:00,19.133,19.253,19.064,19.253,550000.0
2009-12-02 04:53:00,19.206,19.262,19.129,19.129,350000.0
2009-12-02 04:54:00,19.206,19.233,19.093,19.093,350000.0
2009-12-02 04:55:00,19.176,19.176,19.136,19.143,400000.0
2009-12-02 04:56:00,19.245,19.245,19.076,19.089,500000.0
2009-12-02 04:57:00,19.218,19.275,19.129,19.245,400000.0
2009-12-02 04:58:00,19.095,19.215,19.069,19.109,550000.0
2009-12-02 04:59:00,19.189,19.221,19.084,19.217,800000.0
2009-12-02 05:00:00,19.22,19.252,19.148,19.179,400000.0
2009-12-02 05:01:00,19.208,19.237,19.122,19.202,500000.0
2009-12-02 05:02:00,19.097,19.234,19.097,19.234,350000.0
2009-12-02 05:03:00,19.173,19.258,19.104,19.258,300000.0
2009-12-02 05:04:00,19.172,19.271,19.172,19.231,200000.0
2009-12-02 05:05:00,19.243,19.243,19.163,19.219,350000.0
2009-12-02 05:06:00,19.241,19.241,19.132,19.203,300000.0
2009-12-02 05:07:00,19.17,19.255,19.17,19.248,350000.0
2009-12-02 05:08:00,19.204,19.214,19.116,19.116,350000.0
2009-12-02 05:09:00,19.092,19.23,19.085,19.23,750000.0
2009-12-02 05:10:00,19.172,19.259,19.121,19.259,350000.0
2009-12-02 05:11:00,19.209,19.235,19.114,19.204,500000.0
2009-12-02 05:12:00,19.073,19.215,19.06,19.215,350000.0
2009-12-02 05:13:00,19.223,19.223,19.087,19.186,350000.0
2009-12-02 05:14:00,19.203,19.239,19.107,19.202,350000.0
2009-12-02 05:15:00,19.251,19.269,19.135,19.135,350000.0
2009-12-02 05:16:00,19.212,19.247,19.143,19.247,250000.0
2009-12-02 05:17:00,19.32,19.32,19.29,19.29,500000.0
2009-12-02 05:18:00,19.25,19.274,19.13,19.205,500000.0
2009-12-02 05:19:00,19.28,19.29,19.28,19.29,500000.0
2009-12-02 05:20:00,19.249,19.27,19.149,19.226,500000.0
2009-12-02 05:21:00,19.229,19.256,19.115,19.238,400000.0
2009-12-02 05:22:00,19.237,19.263,19.148,19.263,300000.0
2009-12-02 05:23:00,19.267,19.281,19.169,19.194,350000.0
2009-12-02 05:24:00,19.233,19.265,19.144,19.265,500000.0
2009-12-02 05:25:00,19.223,19.307,19.183,19.278,550000.0
2009-12-02 05:26:00,19.29,19.309,19.2,19.294,450000.0
2009-12-02 05:27:00,19.207,19.276,19.185,19.228,450000.0
2009-12-02 05:28:00,19.24,19.268,19.158,19.226,350000.0
2009-12-02 05:29:00,19.262,19.353,19.186,19.186,700000.0
2009-12-02 05:30:00,19.235,19.245,19.134,19.238,450000.0
2009-12-02 05:31:00,19.185,19.271,19.178,19.219,350000.0
2009-12-02 05:32:00,19.13,19.261,19.127,19.23,350000.0
2009-12-02 05:33:00,19.185,19.273,19.13,19.229,350000.0
2009-12-02 05:34:00,19.26,19.276,19.195,19.229,450000.0
2009-12-02 05:35:00,19.097,19.228,19.082,19.227,400000.0
2009-12-02 05:37:00,19.168,19.28,19.168,19.254,400000.0
2009-12-02 05:38:00,19.254,19.294,19.196,19.294,400000.0
2009-12-02 05:39:00,19.258,19.285,19.15,19.19,1200000.0
2009-12-02 05:40:00,19.233,19.341,19.191,19.236,750000.0
2009-12-02 05:41:00,19.104,19.238,19.07,19.238,700000.0
2009-12-02 05:42:00,19.233,19.233,19.095,19.206,350000.0
2009-12-02 05:43:00,19.256,19.256,19.111,19.196,550000.0
2009-12-02 05:44:00,19.121,19.244,19.121,19.244,350000.0
2009-12-02 05:45:00,19.104,19.228,19.104,19.228,400000.0
2009-12-02 05:46:00,19.133,19.235,19.133,19.148,350000.0
2009-12-02 05:47:00,19.246,19.259,19.111,19.214,400000.0
2009-12-02 05:48:00,19.157,19.219,19.144,19.153,350000.0
2009-12-02 05:49:00,19.183,19.228,19.085,19.228,1100000.0
2009-12-02 05:50:00,19.172,19.235,19.133,19.235,350000.0
2009-12-02 05:51:00,19.228,19.237,19.125,19.125,450000.0
2009-12-02 05:52:00,19.213,19.228,19.133,19.218,450000.0
2009-12-02 05:53:00,19.148,19.243,19.148,19.236,350000.0
2009-12-02 05:54:00,19.152,19.211,19.111,19.188,350000.0
2009-12-02 05:55:00,19.27,19.27,19.27,19.27,400000.0
2009-12-02 05:56:00,19.139,19.225,19.116,19.128,400000.0
2009-12-02 05:57:00,19.135,19.25,19.135,19.19,450000.0
2009-12-02 05:58:00,19.221,19.221,19.154,19.169,400000.0
2009-12-02 05:59:00,19.223,19.24,19.099,19.24,800000.0
2009-12-02 06:00:00,19.225,19.225,19.123,19.135,450000.0
2009-12-02 06:01:00,19.152,19.2,19.107,19.131,400000.0
2009-12-02 06:02:00,19.155,19.216,19.089,19.19,550000.0
2009-12-02 06:03:00,19.136,19.203,19.108,19.144,400000.0
2009-12-02 06:04:00,19.185,19.245,19.128,19.245,350000.0
2009-12-02 06:05:00,19.13,19.232,19.128,19.232,350000.0
2009-12-02 06:06:00,19.129,19.234,19.109,19.205,300000.0
2009-12-02 06:07:00,19.083,19.246,19.083,19.214,450000.0
2009-12-02 06:08:00,19.174,19.218,19.116,19.186,400000.0
2009-12-02 06:09:00,19.162,19.294,19.162,19.229,700000.0
2009-12-02 06:10:00,19.236,19.239,19.143,19.212,250000.0
2009-12-02 06:11:00,19.229,19.273,19.156,19.161,400000.0
2009-12-02 06:12:00,19.236,19.236,19.088,19.088,250000.0
2009-12-02 06:13:00,19.235,19.235,19.129,19.199,300000.0
2009-12-02 06:14:00,19.237,19.259,19.157,19.22,350000.0
2009-12-02 06:15:00,19.263,19.263,19.146,19.244,350000.0
2009-12-02 06:16:00,19.166,19.29,19.166,19.251,300000.0
2009-12-02 06:17:00,19.31,19.31,19.212,19.23,350000.0
2009-12-02 06:18:00,19.236,19.251,19.158,19.158,450000.0
2009-12-02 06:19:00,19.28,19.28,19.149,19.276,750000.0
2009-12-02 06:20:00,19.218,19.248,19.142,19.202,350000.0
2009-12-02 06:21:00,19.24,19.257,19.19,19.19,350000.0
2009-12-02 06:22:00,19.284,19.284,19.133,19.255,350000.0
2009-12-02 06:23:00,19.277,19.277,19.148,19.148,400000.0
2009-12-02 06:24:00,19.235,19.279,19.163,19.166,500000.0
2009-12-02 06:25:00,19.175,19.269,19.147,19.178,600000.0
2009-12-02 06:26:00,19.224,19.295,19.172,19.183,400000.0
2009-12-02 06:27:00,19.202,19.281,19.179,19.179,400000.0
2009-12-02 06:28:00,19.196,19.23,19.117,19.23,400000.0
2009-12-02 06:29:00,19.154,19.272,19.117,19.252,600000.0
2009-12-02 06:30:00,19.165,19.24,19.165,19.24,350000.0
2009-12-02 06:31:00,19.26,19.26,19.119,19.203,450000.0
2009-12-02 06:32:00,19.209,19.255,19.104,19.124,550000.0
2009-12-02 06:33:00,19.11,19.213,19.104,19.173,450000.0
2009-12-02 06:34:00,19.24,19.26,19.136,19.251,400000.0
2009-12-02 06:35:00,19.184,19.278,19.184,19.196,450000.0
2009-12-02 06:36:00,19.236,19.282,19.175,19.175,400000.0
2009-12-02 06:37:00,19.259,19.259,19.155,19.192,500000.0
2009-12-02 06:38:00,19.248,19.29,19.176,19.29,400000.0
2009-12-02 06:39:00,19.164,19.281,19.123,19.281,850000.0
2009-12-02 06:40:00,19.262,19.293,19.146,19.146,400000.0
2009-12-02 06:41:00,19.197,19.263,19.174,19.196,400000.0
2009-12-02 06:42:00,19.304,19.304,19.162,19.295,550000.0
2009-12-02 06:43:00,19.239,19.274,19.2,19.248,500000.0
2009-12-02 06:44:00,19.276,19.276,19.172,19.172,350000.0
2009-12-02 06:45:00,19.24,19.268,19.121,19.213,400000.0
2009-12-02 06:46:00,19.248,19.282,19.132,19.253,400000.0
2009-12-02 06:47:00,19.194,19.283,19.139,19.223,500000.0
2009-12-02 06:48:00,19.256,19.283,19.161,19.245,450000.0
2009-12-02 06:49:00,19.267,19.287,19.135,19.211,650000.0
2009-12-02 06:50:00,19.219,19.273,19.177,19.273,250000.0
2009-12-02 06:51:00,19.268,19.269,19.154,19.154,400000.0
2009-12-02 06:52:00,19.207,19.207,19.09,19.102,450000.0
2009-12-02 06:53:00,19.232,19.26,19.131,19.259,950000.0
2009-12-02 06:54:00,19.229,19.262,19.136,19.236,450000.0
2009-12-02 06:55:00,19.143,19.253,19.099,19.16,800000.0
2009-12-02 06:56:00,19.138,19.269,19.121,19.269,600000.0
2009-12-02 06:57:00,19.276,19.302,19.156,19.287,500000.0
2009-12-02 06:58:00,19.19,19.31,19.19,19.218,500000.0
2009-12-02 06:59:00,19.212,19.277,19.177,19.271,500000.0
2009-12-02 07:00:00,19.264,19.292,19.159,19.159,350000.0
2009-12-02 07:01:00,19.246,19.301,19.246,19.269,350000.0
2009-12-02 07:02:00,19.258,19.29,19.217,19.261,400000.0
2009-12-02 07:03:00,19.244,19.316,19.17,19.266,450000.0
2009-12-02 07:04:00,19.293,19.294,19.178,19.2,350000.0
2009-12-02 07:05:00,19.171,19.298,19.152,19.273,450000.0
2009-12-02 07:06:00,19.205,19.289,19.167,19.269,500000.0
2009-12-02 07:07:00,19.201,19.323,19.192,19.217,350000.0
2009-12-02 07:08:00,19.278,19.288,19.179,19.179,350000.0
2009-12-02 07:09:00,19.192,19.292,19.191,19.191,350000.0
2009-12-02 07:10:00,19.234,19.301,19.167,19.301,350000.0
2009-12-02 07:11:00,19.231,19.279,19.171,19.233,350000.0
2009-12-02 07:12:00,19.257,19.262,19.186,19.262,400000.0
2009-12-02 07:13:00,19.289,19.291,19.159,19.163,350000.0
2009-12-02 07:14:00,19.289,19.304,19.169,19.299,550000.0
2009-12-02 07:15:00,19.275,19.301,19.169,19.292,450000.0
2009-12-02 07:16:00,19.281,19.296,19.12,19.12,500000.0
2009-12-02 07:17:00,19.167,19.292,19.15,19.258,350000.0
2009-12-02 07:18:00,19.204,19.287,19.168,19.168,500000.0
2009-12-02 07:19:00,19.28,19.284,19.153,19.226,350000.0
2009-12-02 07:20:00,19.23,19.294,19.23,19.282,350000.0
2009-12-02 07:21:00,19.272,19.274,19.137,19.274,500000.0
2009-12-02 07:22:00,19.214,19.31,19.197,19.244,400000.0
2009-12-02 07:23:00,19.183,19.315,19.183,19.206,350000.0
2009-12-02 07:24:00,19.303,19.303,19.173,19.293,450000.0
2009-12-02 07:25:00,19.311,19.358,19.212,19.212,550000.0
2009-12-02 07:26:00,19.273,19.309,19.199,19.28,550000.0
2009-12-02 07:27:00,19.3,19.3,19.132,19.183,400000.0
2009-12-02 07:28:00,19.159,19.277,19.159,19.277,350000.0
2009-12-02 07:29:00,19.267,19.312,19.141,19.206,550000.0
2009-12-02 07:30:00,19.251,19.312,19.183,19.312,350000.0
2009-12-02 07:31:00,19.166,19.312,19.157,19.294,350000.0
2009-12-02 07:32:00,19.273,19.293,19.176,19.253,350000.0
2009-12-02 07:33:00,19.212,19.321,19.209,19.321,400000.0
2009-12-02 07:34:00,19.183,19.295,19.16,19.161,350000.0
2009-12-02 07:35:00,19.202,19.338,19.189,19.189,450000.0
2009-12-02 07:36:00,19.275,19.314,19.206,19.314,350000.0
2009-12-02 07:37:00,19.244,19.33,19.193,19.193,550000.0
2009-12-02 07:38:00,19.208,19.311,19.208,19.271,350000.0
2009-12-02 07:39:00,19.297,19.336,19.197,19.322,400000.0
2009-12-02 07:40:00,19.25,19.331,19.168,19.255,550000.0
2009-12-02 07:41:00,19.304,19.327,19.193,19.29,350000.0
2009-12-02 07:42:00,19.292,19.342,19.216,19.216,500000.0
2009-12-02 07:43:00,19.271,19.312,19.186,19.222,550000.0
2009-12-02 07:44:00,19.32,19.321,19.195,19.237,350000.0
2009-12-02 07:45:00,19.311,19.311,19.184,19.284,500000.0
2009-12-02 07:46:00,19.29,19.322,19.225,19.235,550000.0
2009-12-02 07:47:00,19.314,19.314,19.197,19.3,350000.0
2009-12-02 07:48:00,19.186,19.303,19.182,19.275,500000.0
2009-12-02 07:49:00,19.278,19.359,19.188,19.275,550000.0
2009-12-02 07:50:00,19.283,19.283,19.14,19.259,400000.0
2009-12-02 07:51:00,19.249,19.35,19.177,19.211,450000.0
2009-12-02 07:52:00,19.215,19.298,19.178,19.242,550000.0
2009-12-02 07:53:00,19.269,19.296,19.208,19.208,450000.0
2009-12-02 07:54:00,19.23,19.308,19.168,19.241,550000.0
2009-12-02 07:55:00,19.302,19.331,19.185,19.209,400000.0
2009-12-02 07:56:00,19.232,19.327,19.232,19.269,500000.0
2009-12-02 07:57:00,19.331,19.331,19.192,19.275,450000.0
2009-12-02 07:58:00,19.295,19.295,19.129,19.252,600000.0
2009-12-02 07:59:00,19.247,19.267,19.128,19.267,400000.0
2009-12-02 08:00:00,19.189,19.33,19.189,19.26,350000.0
2009-12-02 08:01:00,19.272,19.306,19.172,19.172,600000.0
2009-12-02 08:02:00,19.3,19.3,19.11,19.273,500000.0
2009-12-02 08:03:00,19.167,19.268,19.167,19.23,500000.0
2009-12-02 08:04:00,19.293,19.303,19.199,19.199,450000.0
2009-12-02 08:05:00,19.228,19.329,19.228,19.309,400000.0
2009-12-02 08:06:00,19.269,19.306,19.22,19.249,350000.0
2009-12-02 08:07:00,19.316,19.321,19.197,19.224,350000.0
2009-12-02 08:08:00,19.314,19.314,19.218,19.249,500000.0
2009-12-02 08:09:00,19.227,19.317,19.186,19.302,550000.0
2009-12-02 08:10:00,19.273,19.297,19.184,19.256,350000.0
2009-12-02 08:11:00,19.253,19.347,19.196,19.196,550000.0
2009-12-02 08:12:00,19.268,19.304,19.211,19.211,350000.0
2009-12-02 08:13:00,19.276,19.306,19.204,19.204,350000.0
2009-12-02 08:14:00,19.289,19.305,19.222,19.222,500000.0
2009-12-02 08:15:00,19.221,19.35,19.221,19.307,400000.0
2009-12-02 08:16:00,19.322,19.322,19.21,19.27,400000.0
2009-12-02 08:17:00,19.208,19.279,19.14,19.268,550000.0
2009-12-02 08:18:00,19.249,19.323,19.174,19.192,350000.0
2009-12-02 08:19:00,19.3,19.3,19.18,19.198,550000.0
2009-12-02 08:20:00,19.166,19.27,19.123,19.27,400000.0
2009-12-02 08:21:00,19.279,19.284,19.166,19.274,400000.0
2009-12-02 08:22:00,19.268,19.29,19.154,19.206,350000.0
2009-12-02 08:23:00,19.185,19.273,19.151,19.254,350000.0
2009-12-02 08:24:00,19.241,19.277,19.153,19.256,500000.0
2009-12-02 08:25:00,19.185,19.264,19.16,19.264,400000.0
2009-12-02 08:26:00,19.224,19.261,19.141,19.232,350000.0
2009-12-02 08:27:00,19.125,19.289,19.125,19.247,400000.0
2009-12-02 08:28:00,19.272,19.283,19.142,19.248,450000.0
2009-12-02 08:29:00,19.236,19.271,19.128,19.262,350000.0
2009-12-02 08:30:00,19.173,19.312,19.173,19.276,500000.0
2009-12-02 08:31:00,19.248,19.268,19.191,19.202,350000.0
2009-12-02 08:32:00,19.13,19.226,19.13,19.188,350000.0
2009-12-02 08:33:00,19.153,19.251,19.143,19.174,450000.0
2009-12-02 08:34:00,19.099,19.231,19.066,19.157,550000.0
2009-12-02 08:35:00,19.214,19.214,19.101,19.114,550000.0
2009-12-02 08:36:00,19.185,19.239,19.123,19.123,400000.0
2009-12-02 08:37:00,19.232,19.261,19.152,19.238,400000.0
2009-12-02 08:38:00,19.178,19.253,19.135,19.135,400000.0
2009-12-02 08:39:00,19.207,19.226,19.121,19.121,400000.0
2009-12-02 08:40:00,19.247,19.247,19.114,19.216,350000.0
2009-12-02 08:41:00,19.168,19.222,19.11,19.205,450000.0
2009-12-02 08:42:00,19.216,19.254,19.121,19.21,350000.0
2009-12-02 08:43:00,19.134,19.222,19.134,19.194,350000.0
2009-12-02 08:44:00,19.209,19.24,19.122,19.158,400000.0
2009-12-02 08:45:00,19.134,19.224,19.087,19.087,550000.0
2009-12-02 08:46:00,19.103,19.248,19.103,19.125,600000.0
2009-12-02 08:47:00,19.21,19.21,19.099,19.15,350000.0
2009-12-02 08:48:00,19.137,19.214,19.051,19.182,800000.0
2009-12-02 08:49:00,19.174,19.247,19.14,19.14,350000.0
2009-12-02 08:50:00,19.113,19.183,19.078,19.183,350000.0
2009-12-02 08:51:00,19.181,19.284,19.132,19.148,500000.0
2009-12-02 08:52:00,19.141,19.224,19.141,19.224,550000.0
2009-12-02 08:53:00,19.184,19.213,19.166,19.186,350000.0
2009-12-02 08:54:00,19.102,19.176,19.044,19.11,400000.0
2009-12-02 08:55:00,19.149,19.19,19.149,19.19,350000.0
2009-12-02 08:56:00,19.117,19.215,19.117,19.13,350000.0
2009-12-02 08:57:00,19.172,19.179,19.075,19.174,500000.0
2009-12-02 08:58:00,19.183,19.241,19.118,19.118,500000.0
2009-12-02 08:59:00,19.134,19.216,19.063,19.216,450000.0
2009-12-02 09:00:00,19.199,19.22,19.102,19.156,1500000.0
2009-12-02 09:01:00,19.187,19.196,19.113,19.186,1250000.0
2009-12-02 09:02:00,19.111,19.172,19.047,19.072,400000.0
2009-12-02 09:03:00,19.16,19.217,19.094,19.18,1300000.0
2009-12-02 09:04:00,19.183,19.195,19.112,19.115,450000.0
2009-12-02 09:05:00,19.179,19.236,19.154,19.206,1800000.0
2009-12-02 09:06:00,19.197,19.24,19.152,19.172,1250000.0
2009-12-02 09:07:00,19.158,19.22,19.067,19.177,500000.0
2009-12-02 09:08:00,19.079,19.214,19.079,19.204,400000.0
2009-12-02 09:09:00,19.146,19.186,19.123,19.132,500000.0
2009-12-02 09:10:00,19.134,19.236,19.093,19.143,450000.0
2009-12-02 09:11:00,19.16,19.201,19.098,19.152,1900000.0
2009-12-02 09:12:00,19.202,19.202,19.119,19.119,300000.0
2009-12-02 09:13:00,19.134,19.205,19.061,19.146,1450000.0
2009-12-02 09:14:00,19.169,19.212,19.093,19.13,350000.0
2009-12-02 09:15:00,19.118,19.138,19.047,19.11,400000.0
2009-12-02 09:16:00,19.143,19.159,19.015,19.121,1500000.0
2009-12-02 09:17:00,19.102,19.14,19.071,19.14,1500000.0
2009-12-02 09:18:00,19.173,19.213,19.09,19.092,1650000.0
2009-12-02 09:19:00,19.099,19.22,19.085,19.146,1800000.0
2009-12-02 09:20:00,19.103,19.152,19.064,19.152,350000.0
2009-12-02 09:21:00,19.171,19.171,19.087,19.091,350000.0
2009-12-02 09:22:00,19.119,19.179,19.053,19.1,500000.0
2009-12-02 09:23:00,19.208,19.208,19.066,19.166,350000.0
2009-12-02 09:24:00,19.119,19.202,19.064,19.109,1500000.0
2009-12-02 09:25:00,19.125,19.215,19.117,19.182,400000.0
2009-12-02 09:26:00,19.116,19.214,19.078,19.123,1200000.0
2009-12-02 09:27:00,19.165,19.204,19.093,19.168,400000.0
2009-12-02 09:28:00,19.116,19.217,19.114,19.122,1550000.0
2009-12-02 09:29:00,19.083,19.143,19.026,19.053,1400000.0
2009-12-02 09:30:00,19.05,19.186,19.045,19.105,450000.0
2009-12-02 09:31:00,19.087,19.178,19.042,19.107,450000.0
2009-12-02 09:32:00,19.076,19.085,19.043,19.083,350000.0
2009-12-02 09:33:00,19.27,19.28,19.27,19.28,1950000.0
2009-12-02 09:34:00,19.073,19.24,19.031,19.077,1950000.0
2009-12-02 09:35:00,19.075,19.202,19.072,19.173,1450000.0
2009-12-02 09:36:00,19.066,19.159,19.05,19.053,1600000.0
2009-12-02 09:37:00,19.049,19.181,19.02,19.065,1550000.0
2009-12-02 09:38:00,19.046,19.147,19.014,19.123,350000.0
2009-12-02 09:39:00,19.115,19.192,19.075,19.075,550000.0
2009-12-02 09:40:00,19.042,19.165,19.029,19.111,400000.0
2009-12-02 09:41:00,19.022,19.14,18.998,19.106,550000.0
2009-12-02 09:42:00,19.135,19.143,19.044,19.13,350000.0
2009-12-02 09:43:00,19.03,19.105,19.026,19.082,400000.0
2009-12-02 09:44:00,19.067,19.129,19.044,19.075,2000000.0
2009-12-02 09:45:00,19.182,19.182,19.072,19.092,450000.0
2009-12-02 09:46:00,19.16,19.174,19.073,19.174,400000.0
2009-12-02 09:47:00,19.069,19.142,19.052,19.142,400000.0
2009-12-02 09:48:00,19.147,19.15,19.052,19.077,1500000.0
2009-12-02 09:49:00,19.187,19.219,19.091,19.129,400000.0
2009-12-02 09:50:00,19.056,19.194,19.017,19.192,800000.0
2009-12-02 09:51:00,19.219,19.232,19.104,19.104,400000.0
2009-12-02 09:52:00,19.193,19.223,19.089,19.197,400000.0
2009-12-02 09:53:00,19.158,19.221,19.083,19.188,450000.0
2009-12-02 09:54:00,19.211,19.245,19.099,19.216,750000.0
2009-12-02 09:55:00,19.25,19.25,19.096,19.2,450000.0
2009-12-02 09:56:00,19.211,19.246,19.106,19.208,550000.0
2009-12-02 09:57:00,19.209,19.221,19.154,19.221,350000.0
2009-12-02 09:58:00,19.169,19.273,19.139,19.146,400000.0
2009-12-02 09:59:00,19.147,19.245,19.136,19.154,450000.0
2009-12-02 10:00:00,19.15,19.233,19.13,19.227,600000.0
2009-12-02 10:01:00,19.241,19.255,19.15,19.212,400000.0
2009-12-02 10:02:00,19.185,19.217,19.06,19.192,400000.0
2009-12-02 10:03:00,19.165,19.23,19.102,19.134,500000.0
2009-12-02 10:04:00,19.132,19.209,19.079,19.209,550000.0
2009-12-02 10:05:00,19.155,19.212,19.127,19.136,350000.0
2009-12-02 10:06:00,19.211,19.211,19.115,19.159,550000.0
2009-12-02 10:07:00,19.171,19.228,19.1,19.21,450000.0
2009-12-02 10:08:00,19.217,19.224,19.127,19.17,550000.0
2009-12-02 10:09:00,19.16,19.246,19.16,19.197,500000.0
2009-12-02 10:10:00,19.191,19.208,19.048,19.089,650000.0
2009-12-02 10:11:00,19.232,19.24,19.132,19.164,450000.0
2009-12-02 10:12:00,19.113,19.266,19.103,19.164,400000.0
2009-12-02 10:13:00,19.102,19.187,19.091,19.134,350000.0
2009-12-02 10:14:00,19.14,19.238,19.14,19.148,550000.0
2009-12-02 10:15:00,19.072,19.196,19.064,19.158,650000.0
2009-12-02 10:16:00,19.11,19.228,19.11,19.228,450000.0
2009-12-02 10:17:00,19.174,19.203,19.109,19.203,400000.0
2009-12-02 10:18:00,19.183,19.209,19.028,19.209,750000.0
2009-12-02 10:19:00,19.193,19.202,19.096,19.154,550000.0
2009-12-02 10:20:00,19.226,19.232,19.105,19.2,600000.0
2009-12-02 10:21:00,19.11,19.237,19.104,19.199,500000.0
2009-12-02 10:22:00,19.151,19.226,19.095,19.164,350000.0
2009-12-02 10:23:00,19.192,19.227,19.106,19.133,350000.0
2009-12-02 10:24:00,19.175,19.269,19.159,19.25,500000.0
2009-12-02 10:25:00,19.127,19.237,19.111,19.165,400000.0
2009-12-02 10:26:00,19.206,19.268,19.159,19.159,400000.0
2009-12-02 10:27:00,19.119,19.202,19.095,19.17,500000.0
2009-12-02 10:28:00,19.221,19.279,19.156,19.225,600000.0
2009-12-02 10:29:00,19.258,19.293,19.187,19.205,450000.0
2009-12-02 10:30:00,19.275,19.275,19.2,19.218,400000.0
2009-12-02 10:31:00,19.268,19.301,19.157,19.157,350000.0
2009-12-02 10:32:00,19.255,19.3,19.173,19.285,650000.0
2009-12-02 10:33:00,19.217,19.26,19.159,19.168,450000.0
2009-12-02 10:34:00,19.209,19.269,19.119,19.249,450000.0
2009-12-02 10:35:00,19.25,19.294,19.105,19.155,550000.0
2009-12-02 10:36:00,19.247,19.248,19.133,19.14,400000.0
2009-12-02 10:37:00,19.148,19.25,19.125,19.15,450000.0
2009-12-02 10:38:00,19.121,19.24,19.049,19.24,350000.0
2009-12-02 10:39:00,19.174,19.318,19.174,19.233,350000.0
2009-12-02 10:40:00,19.124,19.202,19.03,19.14,550000.0
2009-12-02 10:41:00,19.182,19.195,19.078,19.164,550000.0
2009-12-02 10:42:00,19.117,19.185,19.06,19.121,400000.0
2009-12-02 10:43:00,19.112,19.165,19.052,19.137,500000.0
2009-12-02 10:44:00,19.222,19.222,19.109,19.109,350000.0
2009-12-02 10:45:00,19.081,19.205,19.081,19.123,350000.0
2009-12-02 10:46:00,19.201,19.201,19.072,19.08,600000.0
2009-12-02 10:47:00,19.168,19.168,19.083,19.092,400000.0
2009-12-02 10:48:00,19.055,19.199,19.055,19.177,400000.0
2009-12-02 10:49:00,19.182,19.208,19.121,19.2,400000.0
2009-12-02 10:50:00,19.159,19.182,19.032,19.174,450000.0
2009-12-02 10:51:00,19.104,19.19,19.062,19.19,350000.0
2009-12-02 10:52:00,19.102,19.215,19.092,19.131,550000.0
2009-12-02 10:53:00,19.161,19.178,19.05,19.161,400000.0
2009-12-02 10:54:00,19.13,19.222,19.116,19.148,600000.0
2009-12-02 10:55:00,19.098,19.209,19.077,19.204,400000.0
2009-12-02 10:56:00,19.16,19.188,19.088,19.188,400000.0
2009-12-02 10:57:00,19.133,19.175,19.057,19.057,400000.0
2009-12-02 10:58:00,19.167,19.2,19.071,19.16,400000.0
2009-12-02 10:59:00,19.153,19.192,19.053,19.1,350000.0
2009-12-02 11:00:00,19.066,19.136,19.058,19.058,400000.0
2009-12-02 11:01:00,19.021,19.195,19.021,19.082,450000.0
2009-12-02 11:02:00,19.149,19.204,19.083,19.162,850000.0
2009-12-02 11:03:00,19.084,19.212,19.078,19.102,400000.0
2009-12-02 11:04:00,19.069,19.208,19.069,19.186,350000.0
2009-12-02 11:05:00,19.142,19.164,19.066,19.164,400000.0
2009-12-02 11:06:00,19.075,19.192,19.066,19.067,450000.0
2009-12-02 11:07:00,19.182,19.191,19.058,19.076,350000.0
2009-12-02 11:08:00,19.051,19.176,19.01,19.117,500000.0
2009-12-02 11:09:00,19.157,19.199,19.086,19.086,350000.0
2009-12-02 11:10:00,19.081,19.21,19.081,19.174,450000.0
2009-12-02 11:11:00,19.162,19.182,19.055,19.143,450000.0
2009-12-02 11:12:00,19.086,19.19,19.047,19.078,600000.0
2009-12-02 11:13:00,19.176,19.202,19.109,19.109,500000.0
2009-12-02 11:14:00,19.186,19.186,19.067,19.09,350000.0
2009-12-02 11:15:00,19.133,19.182,19.084,19.166,400000.0
2009-12-02 11:16:00,19.169,19.204,19.075,19.075,400000.0
2009-12-02 11:17:00,19.209,19.221,19.084,19.189,700000.0
2009-12-02 11:18:00,19.176,19.206,19.073,19.114,400000.0
2009-12-02 11:19:00,19.134,19.208,19.098,19.115,450000.0
2009-12-02 11:20:00,19.177,19.187,19.089,19.187,500000.0
2009-12-02 11:21:00,19.171,19.198,19.052,19.052,450000.0
2009-12-02 11:22:00,19.095,19.161,19.045,19.132,500000.0
2009-12-02 11:23:00,19.175,19.194,19.082,19.083,400000.0
2009-12-02 11:24:00,19.072,19.121,19.061,19.072,400000.0
2009-12-02 11:25:00,19.101,19.132,19.046,19.079,350000.0
2009-12-02 11:26:00,19.098,19.16,19.02,19.16,450000.0
2009-12-02 11:27:00,19.11,19.123,18.986,19.095,450000.0
2009-12-02 11:28:00,19.116,19.134,18.991,19.044,350000.0
2009-12-02 11:29:00,19.012,19.161,18.996,19.139,600000.0
2009-12-02 11:30:00,19.043,19.171,19.043,19.171,400000.0
2009-12-02 11:31:00,19.14,19.157,19.042,19.147,550000.0
2009-12-02 11:32:00,19.213,19.225,19.089,19.124,650000.0
2009-12-02 11:33:00,19.182,19.203,19.122,19.124,400000.0
2009-12-02 11:34:00,19.179,19.187,19.06,19.094,350000.0
2009-12-02 11:35:00,19.163,19.182,19.095,19.148,400000.0
2009-12-02 11:36:00,19.201,19.215,19.075,19.173,500000.0
2009-12-02 11:37:00,19.129,19.173,19.078,19.172,450000.0
2009-12-02 11:38:00,19.202,19.202,19.061,19.109,400000.0
2009-12-02 11:39:00,19.22,19.22,19.083,19.205,550000.0
2009-12-02 11:40:00,19.25,19.278,19.142,19.142,500000.0
2009-12-02 11:41:00,19.219,19.219,19.086,19.212,400000.0
2009-12-02 11:42:00,19.181,19.181,19.082,19.082,350000.0
2009-12-02 11:43:00,19.188,19.253,19.12,19.16,550000.0
2009-12-02 11:44:00,19.198,19.198,19.067,19.166,400000.0
2009-12-02 11:45:00,19.058,19.199,19.058,19.102,400000.0
2009-12-02 11:46:00,19.125,19.191,19.066,19.169,450000.0
2009-12-02 11:47:00,19.135,19.223,19.109,19.185,600000.0
2009-12-02 11:48:00,19.173,19.261,19.091,19.11,450000.0
2009-12-02 11:49:00,19.096,19.21,19.085,19.21,350000.0
2009-12-02 11:50:00,19.209,19.209,19.083,19.096,350000.0
2009-12-02 11:51:00,19.125,19.207,19.081,19.207,550000.0
2009-12-02 11:52:00,19.105,19.243,19.087,19.114,350000.0
2009-12-02 11:53:00,19.112,19.165,19.096,19.096,500000.0
2009-12-02 11:54:00,19.078,19.215,19.078,19.196,650000.0
2009-12-02 11:55:00,19.212,19.214,19.091,19.091,500000.0
2009-12-02 11:56:00,19.199,19.199,19.048,19.194,550000.0
2009-12-02 11:57:00,19.179,19.185,19.078,19.165,450000.0
2009-12-02 11:58:00,19.177,19.218,19.109,19.174,450000.0
2009-12-02 11:59:00,19.193,19.206,19.055,19.055,550000.0
2009-12-02 12:00:00,19.135,19.221,19.124,19.213,450000.0
2009-12-02 12:01:00,19.173,19.201,19.083,19.107,350000.0
2009-12-02 12:02:00,19.113,19.127,19.018,19.018,350000.0
2009-12-02 12:03:00,19.027,19.178,19.027,19.171,450000.0
2009-12-02 12:04:00,19.06,19.165,19.032,19.137,350000.0
2009-12-02 12:05:00,19.178,19.181,19.06,19.143,450000.0
2009-12-02 12:06:00,19.095,19.189,19.06,19.181,400000.0
2009-12-02 12:07:00,19.049,19.189,19.048,19.05,350000.0
2009-12-02 12:08:00,19.189,19.189,19.078,19.078,500000.0
2009-12-02 12:09:00,19.127,19.238,19.101,19.176,550000.0
2009-12-02 12:10:00,19.189,19.189,19.118,19.171,350000.0
2009-12-02 12:11:00,19.084,19.142,19.046,19.058,350000.0
2009-12-02 12:12:00,19.075,19.242,19.075,19.176,550000.0
2009-12-02 12:13:00,19.174,19.184,19.075,19.179,350000.0
2009-12-02 12:14:00,19.111,19.196,19.055,19.055,400000.0
2009-12-02 12:15:00,19.157,19.23,19.058,19.153,550000.0
2009-12-02 12:16:00,19.096,19.168,19.031,19.148,350000.0
2009-12-02 12:17:00,19.081,19.239,19.081,19.159,400000.0
2009-12-02 12:18:00,19.191,19.191,19.057,19.057,500000.0
2009-12-02 12:19:00,19.109,19.16,19.058,19.058,550000.0
2009-12-02 12:20:00,19.116,19.184,19.107,19.107,350000.0
2009-12-02 12:21:00,19.036,19.189,19.036,19.137,400000.0
2009-12-02 12:22:00,19.054,19.185,19.051,19.185,400000.0
2009-12-02 12:23:00,19.15,19.15,19.018,19.073,550000.0
2009-12-02 12:24:00,19.076,19.165,18.99,19.122,500000.0
2009-12-02 12:25:00,19.149,19.168,19.084,19.084,450000.0
2009-12-02 12:26:00,19.119,19.139,19.067,19.089,350000.0
2009-12-02 12:27:00,19.157,19.157,19.041,19.088,350000.0
2009-12-02 12:28:00,19.029,19.152,19.029,19.042,350000.0
2009-12-02 12:29:00,19.083,19.163,19.023,19.087,400000.0
2009-12-02 12:30:00,19.079,19.16,19.04,19.16,400000.0
2009-12-02 12:31:00,19.116,19.142,19.088,19.131,350000.0
2009-12-02 12:32:00,19.07,19.166,19.023,19.129,450000.0
2009-12-02 12:33:00,19.063,19.202,19.063,19.09,450000.0
2009-12-02 12:34:00,19.168,19.179,19.06,19.179,500000.0
2009-12-02 12:35:00,19.06,19.146,19.031,19.066,600000.0
2009-12-02 12:36:00,19.087,19.128,19.007,19.045,450000.0
2009-12-02 12:37:00,19.112,19.165,19.037,19.165,400000.0
2009-12-02 12:38:00,19.151,19.213,19.045,19.089,750000.0
2009-12-02 12:39:00,18.999,19.116,18.985,19.102,650000.0
2009-12-02 12:40:00,19.007,19.16,19.007,19.067,450000.0
2009-12-02 12:41:00,19.112,19.129,19.017,19.129,350000.0
2009-12-02 12:42:00,19.135,19.135,19.0,19.12,500000.0
2009-12-02 12:43:00,19.146,19.146,19.013,19.013,350000.0
2009-12-02 12:44:00,19.096,19.185,19.042,19.169,400000.0
2009-12-02 12:45:00,19.028,19.166,19.024,19.037,400000.0
2009-12-02 12:46:00,19.094,19.159,19.03,19.079,400000.0
2009-12-02 12:47:00,19.09,19.139,19.057,19.125,350000.0
2009-12-02 12:48:00,19.027,19.148,19.017,19.148,400000.0
2009-12-02 12:49:00,19.181,19.196,19.061,19.067,550000.0
2009-12-02 12:50:00,19.167,19.167,19.036,19.076,350000.0
2009-12-02 12:51:00,19.1,19.138,19.047,19.073,500000.0
2009-12-02 12:52:00,19.092,19.13,18.983,19.003,350000.0
2009-12-02 12:53:00,19.013,19.137,18.998,19.137,400000.0
2009-12-02 12:54:00,19.071,19.146,19.034,19.128,400000.0
2009-12-02 12:55:00,19.127,19.156,19.033,19.087,400000.0
2009-12-02 12:56:00,19.149,19.167,19.036,19.159,450000.0
2009-12-02 12:57:00,19.112,19.17,19.048,19.128,400000.0
2009-12-02 12:58:00,19.066,19.164,19.027,19.164,400000.0
2009-12-02 12:59:00,19.099,19.202,19.049,19.114,350000.0
2009-12-02 13:00:00,19.135,19.135,18.991,19.059,550000.0
2009-12-02 13:01:00,19.083,19.162,19.05,19.131,550000.0
2009-12-02 13:02:00,19.046,19.134,19.006,19.08,450000.0
2009-12-02 13:03:00,19.169,19.175,19.051,19.152,400000.0
2009-12-02 13:04:00,19.125,19.126,19.032,19.095,450000.0
2009-12-02 13:05:00,19.089,19.162,19.031,19.129,400000.0
2009-12-02 13:06:00,19.121,19.145,19.063,19.063,500000.0
2009-12-02 13:07:00,19.15,19.214,19.08,19.175,400000.0
2009-12-02 13:08:00,19.133,19.189,19.074,19.159,350000.0
2009-12-02 13:09:00,19.071,19.184,19.071,19.078,550000.0
2009-12-02 13:10:00,19.044,19.184,19.043,19.16,500000.0
2009-12-02 13:11:00,19.163,19.195,19.088,19.135,400000.0
2009-12-02 13:12:00,19.125,19.165,19.018,19.105,350000.0
2009-12-02 13:13:00,19.156,19.187,19.04,19.159,400000.0
2009-12-02 13:14:00,19.06,19.155,19.018,19.122,400000.0
2009-12-02 13:15:00,19.112,19.112,19.007,19.024,450000.0
2009-12-02 13:16:00,19.14,19.14,19.004,19.096,500000.0
2009-12-02 13:17:00,19.161,19.202,19.049,19.082,450000.0
2009-12-02 13:18:00,19.148,19.148,19.0,19.052,350000.0
2009-12-02 13:19:00,19.03,19.156,19.03,19.06,700000.0
2009-12-02 13:20:00,19.03,19.137,18.973,19.066,800000.0
2009-12-02 13:21:00,19.072,19.128,19.022,19.079,400000.0
2009-12-02 13:22:00,18.994,19.158,18.994,19.054,550000.0
2009-12-02 13:23:00,19.088,19.109,18.976,19.017,450000.0
2009-12-02 13:24:00,19.108,19.108,18.994,18.997,350000.0
2009-12-02 13:25:00,18.996,19.136,18.996,19.088,450000.0
2009-12-02 13:26:00,19.003,19.124,18.995,18.995,350000.0
2009-12-02 13:27:00,18.98,19.082,18.973,19.002,500000.0
2009-12-02 13:28:00,19.074,19.119,18.974,19.027,350000.0
2009-12-02 13:29:00,19.055,19.105,18.975,19.079,650000.0
2009-12-02 13:30:00,19.079,19.079,18.987,19.075,450000.0
2009-12-02 13:31:00,19.129,19.129,19.004,19.066,400000.0
2009-12-02 13:32:00,19.055,19.055,18.943,18.944,450000.0
2009-12-02 13:33:00,19.032,19.125,19.008,19.06,350000.0
2009-12-02 13:34:00,18.959,19.114,18.959,19.04,700000.0
2009-12-02 13:35:00,19.09,19.162,19.011,19.037,550000.0
2009-12-02 13:36:00,18.994,19.094,18.972,19.094,650000.0
2009-12-02 13:37:00,19.121,19.122,19.036,19.088,350000.0
2009-12-02 13:38:00,19.089,19.119,18.959,19.07,400000.0
2009-12-02 13:39:00,19.024,19.136,19.024,19.032,600000.0
2009-12-02 13:40:00,19.027,19.096,19.027,19.096,400000.0
2009-12-02 13:41:00,18.947,19.097,18.947,19.066,400000.0
2009-12-02 13:42:00,19.004,19.093,18.985,18.995,350000.0
2009-12-02 13:43:00,19.072,19.122,18.978,19.027,750000.0
2009-12-02 13:44:00,19.037,19.109,18.976,19.055,450000.0
2009-12-02 13:45:00,19.009,19.103,18.967,19.077,350000.0
2009-12-02 13:46:00,19.094,19.094,18.977,19.029,400000.0
2009-12-02 13:47:00,19.011,19.119,19.002,19.023,550000.0
2009-12-02 13:48:00,19.137,19.193,19.032,19.038,650000.0
2009-12-02 13:49:00,19.127,19.146,19.029,19.029,350000.0
2009-12-02 13:50:00,19.109,19.139,18.962,19.003,550000.0
2009-12-02 13:51:00,19.074,19.166,19.058,19.126,350000.0
2009-12-02 13:52:00,19.159,19.173,19.053,19.152,350000.0
2009-12-02 13:53:00,19.084,19.202,19.076,19.081,500000.0
2009-12-02 13:54:00,19.065,19.149,19.041,19.126,400000.0
2009-12-02 13:55:00,19.166,19.166,19.064,19.166,350000.0
2009-12-02 13:56:00,19.068,19.125,19.042,19.115,500000.0
2009-12-02 13:57:00,19.154,19.154,19.001,19.077,400000.0
2009-12-02 13:58:00,19.16,19.17,19.024,19.024,750000.0
2009-12-02 13:59:00,19.139,19.139,19.018,19.09,350000.0
2009-12-02 14:00:00,19.076,19.157,19.04,19.111,600000.0
2009-12-02 14:01:00,19.131,19.131,19.027,19.115,400000.0
2009-12-02 14:02:00,19.109,19.109,18.996,19.104,350000.0
2009-12-02 14:03:00,19.029,19.107,19.027,19.107,350000.0
2009-12-02 14:04:00,19.021,19.134,19.021,19.131,400000.0
2009-12-02 14:05:00,19.038,19.128,19.038,19.128,400000.0
2009-12-02 14:06:00,19.152,19.152,19.04,19.04,450000.0
2009-12-02 14:07:00,19.126,19.162,19.031,19.157,350000.0
2009-12-02 14:08:00,19.059,19.15,19.015,19.119,400000.0
2009-12-02 14:09:00,19.143,19.143,19.039,19.068,400000.0
2009-12-02 14:10:00,19.093,19.169,19.041,19.163,400000.0
2009-12-02 14:11:00,19.047,19.155,19.032,19.032,450000.0
2009-12-02 14:12:00,19.159,19.159,19.056,19.137,350000.0
2009-12-02 14:13:00,19.11,19.176,19.039,19.141,450000.0
2009-12-02 14:14:00,19.061,19.162,19.038,19.124,550000.0
2009-12-02 14:15:00,19.127,19.136,19.022,19.136,750000.0
2009-12-02 14:16:00,19.125,19.152,19.053,19.152,400000.0
2009-12-02 14:17:00,19.113,19.191,19.061,19.12,400000.0
2009-12-02 14:18:00,19.09,19.135,19.059,19.096,400000.0
2009-12-02 14:19:00,19.144,19.157,18.973,19.157,700000.0
2009-12-02 14:20:00,19.146,19.17,19.057,19.132,500000.0
2009-12-02 14:21:00,19.17,19.17,19.048,19.095,400000.0
2009-12-02 14:22:00,19.138,19.138,19.044,19.121,400000.0
2009-12-02 14:23:00,19.143,19.226,19.072,19.155,450000.0
2009-12-02 14:24:00,19.136,19.165,19.057,19.13,400000.0
2009-12-02 14:25:00,19.088,19.16,19.073,19.146,450000.0
2009-12-02 14:26:00,19.175,19.175,19.044,19.138,500000.0
2009-12-02 14:27:00,19.136,19.145,19.043,19.086,400000.0
2009-12-02 14:28:00,19.16,19.172,19.031,19.07,450000.0
2009-12-02 14:29:00,19.066,19.15,19.058,19.128,550000.0
2009-12-02 14:30:00,19.055,19.177,19.055,19.176,550000.0
2009-12-02 14:31:00,19.156,19.157,19.05,19.093,400000.0
2009-12-02 14:32:00,19.141,19.172,19.07,19.136,350000.0
2009-12-02 14:33:00,19.099,19.166,19.028,19.096,650000.0
2009-12-02 14:34:00,19.18,19.18,19.084,19.159,350000.0
2009-12-02 14:35:00,19.179,19.201,19.078,19.196,350000.0
2009-12-02 14:36:00,19.195,19.195,19.086,19.151,400000.0
2009-12-02 14:37:00,19.07,19.225,19.07,19.209,450000.0
2009-12-02 14:38:00,19.198,19.198,19.056,19.11,500000.0
2009-12-02 14:39:00,19.109,19.139,19.033,19.139,500000.0
2009-12-02 14:40:00,19.117,19.231,19.092,19.171,550000.0
2009-12-02 14:41:00,19.205,19.205,19.067,19.148,450000.0
2009-12-02 14:42:00,19.153,19.167,19.092,19.092,500000.0
2009-12-02 14:43:00,19.105,19.225,19.097,19.097,500000.0
2009-12-02 14:44:00,19.044,19.194,19.044,19.077,350000.0
2009-12-02 14:45:00,19.141,19.167,19.084,19.115,400000.0
2009-12-02 14:46:00,19.182,19.182,19.055,19.11,450000.0
2009-12-02 14:47:00,19.177,19.209,19.087,19.201,550000.0
2009-12-02 14:48:00,19.159,19.159,19.064,19.064,400000.0
2009-12-02 14:49:00,19.178,19.191,19.098,19.119,400000.0
2009-12-02 14:50:00,19.13,19.188,19.079,19.079,500000.0
2009-12-02 14:51:00,19.124,19.215,19.094,19.155,350000.0
2009-12-02 14:52:00,19.112,19.162,19.059,19.059,500000.0
2009-12-02 14:53:00,19.106,19.156,19.015,19.156,450000.0
2009-12-02 14:54:00,19.121,19.159,19.056,19.093,400000.0
2009-12-02 14:55:00,19.132,19.149,19.052,19.11,450000.0
2009-12-02 14:56:00,19.16,19.193,19.049,19.146,600000.0
2009-12-02 14:57:00,19.085,19.149,19.051,19.058,400000.0
2009-12-02 14:58:00,19.093,19.161,19.05,19.129,450000.0
2009-12-02 14:59:00,19.157,19.168,19.093,19.168,350000.0
2009-12-02 15:00:00,19.076,19.183,19.076,19.181,350000.0
2009-12-02 15:01:00,19.158,19.186,19.075,19.102,450000.0
2009-12-02 15:02:00,19.135,19.159,19.071,19.159,350000.0
2009-12-02 15:03:00,19.184,19.184,19.086,19.18,350000.0
2009-12-02 15:04:00,19.139,19.194,19.078,19.08,500000.0
2009-12-02 15:05:00,19.13,19.187,19.116,19.146,550000.0
2009-12-02 15:06:00,19.109,19.168,19.075,19.114,400000.0
2009-12-02 15:07:00,19.063,19.204,19.063,19.204,500000.0
2009-12-02 15:08:00,19.165,19.2,19.093,19.144,350000.0
2009-12-02 15:09:00,19.068,19.185,19.054,19.099,450000.0
2009-12-02 15:10:00,19.103,19.219,19.086,19.187,400000.0
2009-12-02 15:11:00,19.179,19.179,19.06,19.148,450000.0
2009-12-02 15:12:00,19.189,19.192,19.05,19.098,500000.0
2009-12-02 15:13:00,19.107,19.175,19.107,19.117,400000.0
2009-12-02 15:14:00,19.186,19.244,19.085,19.197,400000.0
2009-12-02 15:15:00,19.167,19.232,19.093,19.121,500000.0
2009-12-02 15:16:00,19.218,19.249,19.138,19.191,450000.0
2009-12-02 15:17:00,19.185,19.237,19.138,19.146,550000.0
2009-12-02 15:18:00,19.176,19.232,19.094,19.232,400000.0
2009-12-02 15:19:00,19.164,19.224,19.104,19.216,350000.0
2009-12-02 15:20:00,19.08,19.223,19.05,19.05,550000.0
2009-12-02 15:21:00,19.17,19.215,19.107,19.107,400000.0
2009-12-02 15:22:00,19.2,19.2,19.154,19.154,400000.0
2009-12-02 15:23:00,19.166,19.182,19.098,19.182,350000.0
2009-12-02 15:24:00,19.168,19.219,19.081,19.196,500000.0
2009-12-02 15:25:00,19.118,19.232,19.118,19.206,350000.0
2009-12-02 15:26:00,19.111,19.217,19.1,19.165,350000.0
2009-12-02 15:27:00,19.2,19.222,19.096,19.109,400000.0
2009-12-02 15:28:00,19.134,19.235,19.134,19.202,400000.0
2009-12-02 15:29:00,19.15,19.177,19.043,19.099,500000.0
2009-12-02 15:30:00,19.202,19.202,19.053,19.053,350000.0
2009-12-02 15:31:00,19.056,19.165,19.056,19.067,550000.0
2009-12-02 15:32:00,19.144,19.157,19.03,19.129,350000.0
2009-12-02 15:33:00,19.083,19.161,19.036,19.158,400000.0
2009-12-02 15:34:00,19.081,19.214,19.081,19.214,250000.0
2009-12-02 15:35:00,19.206,19.215,19.117,19.185,600000.0
2009-12-02 15:36:00,19.108,19.203,19.108,19.124,650000.0
2009-12-02 15:37:00,19.113,19.274,19.113,19.204,550000.0
2009-12-02 15:38:00,19.241,19.309,19.157,19.178,600000.0
2009-12-02 15:39:00,19.211,19.233,19.107,19.107,550000.0
2009-12-02 15:40:00,19.165,19.282,19.137,19.224,500000.0
2009-12-02 15:41:00,19.123,19.239,19.123,19.133,500000.0
2009-12-02 15:42:00,19.22,19.257,19.123,19.123,400000.0
2009-12-02 15:43:00,19.135,19.225,19.135,19.146,500000.0
2009-12-02 15:44:00,19.155,19.22,19.155,19.164,400000.0
2009-12-02 15:45:00,19.236,19.236,19.094,19.151,350000.0
2009-12-02 15:46:00,19.184,19.234,19.073,19.232,400000.0
2009-12-02 15:47:00,19.11,19.272,19.102,19.128,350000.0
2009-12-02 15:48:00,19.136,19.25,19.119,19.136,550000.0
2009-12-02 15:49:00,19.159,19.21,19.111,19.185,400000.0
2009-12-02 15:50:00,19.173,19.187,19.091,19.1,500000.0
2009-12-02 15:51:00,19.177,19.206,19.1,19.1,550000.0
2009-12-02 15:52:00,19.174,19.201,19.076,19.122,450000.0
2009-12-02 15:53:00,19.162,19.176,19.051,19.155,500000.0
2009-12-02 15:54:00,19.073,19.201,19.073,19.18,350000.0
2009-12-02 15:55:00,19.095,19.13,19.029,19.081,400000.0
2009-12-02 15:56:00,19.086,19.197,19.058,19.1,500000.0
2009-12-02 15:57:00,19.09,19.212,19.065,19.181,500000.0
2009-12-02 15:58:00,19.049,19.169,19.017,19.129,750000.0
2009-12-02 15:59:00,19.213,19.261,19.15,19.209,550000.0
2009-12-02 16:00:00,19.1,19.225,19.1,19.11,350000.0
2009-12-02 16:01:00,19.12,19.215,19.076,19.132,350000.0
2009-12-02 16:02:00,19.14,19.248,19.118,19.163,550000.0
2009-12-02 16:03:00,19.198,19.252,19.105,19.138,450000.0
2009-12-02 16:04:00,19.237,19.27,19.139,19.209,350000.0
2009-12-02 16:05:00,19.14,19.234,19.111,19.224,400000.0
2009-12-02 16:06:00,19.211,19.212,19.101,19.181,500000.0
2009-12-02 16:07:00,19.121,19.186,19.045,19.045,500000.0
2009-12-02 16:08:00,19.076,19.177,19.06,19.137,400000.0
2009-12-02 16:09:00,19.201,19.201,19.084,19.118,350000.0
2009-12-02 16:10:00,19.041,19.147,19.041,19.058,400000.0
2009-12-02 16:11:00,19.063,19.238,19.063,19.159,350000.0
2009-12-02 16:12:00,19.164,19.168,19.039,19.096,450000.0
2009-12-02 16:13:00,19.174,19.174,19.021,19.142,500000.0
2009-12-02 16:14:00,19.185,19.19,19.077,19.09,450000.0
2009-12-02 16:15:00,19.154,19.182,19.047,19.127,500000.0
2009-12-02 16:16:00,19.078,19.173,19.04,19.073,450000.0
2009-12-02 16:17:00,19.01,19.152,19.007,19.124,500000.0
2009-12-02 16:18:00,19.085,19.188,19.059,19.123,550000.0
2009-12-02 16:19:00,19.167,19.197,19.112,19.129,550000.0
2009-12-02 16:20:00,19.146,19.203,19.063,19.154,400000.0
2009-12-02 16:21:00,19.08,19.221,19.08,19.146,500000.0
2009-12-02 16:22:00,19.161,19.21,19.093,19.129,350000.0
2009-12-02 16:23:00,19.037,19.189,19.033,19.139,550000.0
2009-12-02 16:24:00,19.136,19.208,19.062,19.062,350000.0
2009-12-02 16:25:00,19.167,19.19,19.077,19.145,400000.0
2009-12-02 16:26:00,19.091,19.172,19.091,19.096,500000.0
2009-12-02 16:27:00,19.111,19.193,19.079,19.088,400000.0
2009-12-02 16:28:00,19.137,19.228,19.113,19.139,450000.0
2009-12-02 16:29:00,19.143,19.228,19.112,19.112,450000.0
2009-12-02 16:30:00,19.127,19.267,19.125,19.219,550000.0
2009-12-02 16:31:00,19.113,19.22,19.113,19.22,350000.0
2009-12-02 16:32:00,19.257,19.257,19.128,19.128,500000.0
2009-12-02 16:33:00,19.215,19.296,19.167,19.244,600000.0
2009-12-02 16:34:00,19.269,19.269,19.121,19.152,400000.0
2009-12-02 16:35:00,19.168,19.273,19.167,19.167,450000.0
2009-12-02 16:36:00,19.141,19.253,19.128,19.253,500000.0
2009-12-02 16:37:00,19.156,19.271,19.148,19.166,350000.0
2009-12-02 16:38:00,19.256,19.256,19.167,19.167,550000.0
2009-12-02 16:39:00,19.231,19.236,19.116,19.172,400000.0
2009-12-02 16:40:00,19.273,19.273,19.106,19.147,550000.0
2009-12-02 16:41:00,19.256,19.281,19.16,19.261,400000.0
2009-12-02 16:42:00,19.186,19.266,19.169,19.246,450000.0
2009-12-02 16:43:00,19.116,19.245,19.108,19.142,350000.0
2009-12-02 16:44:00,19.091,19.212,19.091,19.115,350000.0
2009-12-02 16:45:00,19.148,19.241,19.07,19.115,550000.0
2009-12-02 16:46:00,19.201,19.201,19.078,19.199,400000.0
2009-12-02 16:47:00,19.196,19.196,19.103,19.145,450000.0
2009-12-02 16:48:00,19.187,19.218,19.084,19.084,350000.0
2009-12-02 16:49:00,19.081,19.22,19.081,19.119,400000.0
2009-12-02 16:50:00,19.202,19.202,19.087,19.13,400000.0
2009-12-02 16:51:00,19.159,19.233,19.093,19.181,400000.0
2009-12-02 16:52:00,19.134,19.248,19.103,19.156,450000.0
2009-12-02 16:53:00,19.265,19.267,19.133,19.267,500000.0
2009-12-02 16:54:00,19.235,19.239,19.139,19.139,500000.0
2009-12-02 16:55:00,19.222,19.228,19.132,19.228,600000.0
2009-12-02 16:56:00,19.233,19.259,19.121,19.15,550000.0
2009-12-02 16:57:00,19.18,19.241,19.087,19.157,350000.0
2009-12-02 16:58:00,19.23,19.26,19.117,19.179,600000.0
2009-12-02 16:59:00,19.149,19.254,19.11,19.178,350000.0
2009-12-02 17:00:00,19.115,19.251,19.115,19.236,450000.0
2009-12-02 17:01:00,19.162,19.258,19.134,19.258,350000.0
2009-12-02 17:02:00,19.206,19.238,19.105,19.134,350000.0
2009-12-02 17:03:00,19.256,19.259,19.208,19.208,450000.0
2009-12-02 17:04:00,19.261,19.261,19.131,19.131,350000.0
2009-12-02 17:05:00,19.186,19.252,19.16,19.241,550000.0
2009-12-02 17:06:00,19.237,19.274,19.156,19.248,450000.0
2009-12-02 17:07:00,19.234,19.293,19.162,19.199,500000.0
2009-12-02 17:08:00,19.286,19.309,19.185,19.257,450000.0
2009-12-02 17:09:00,19.182,19.27,19.172,19.241,450000.0
2009-12-02 17:10:00,19.271,19.301,19.184,19.274,500000.0
2009-12-02 17:11:00,19.289,19.307,19.209,19.286,450000.0
2009-12-02 17:12:00,19.298,19.298,19.162,19.26,450000.0
2009-12-02 17:13:00,19.24,19.313,19.21,19.21,550000.0
2009-12-02 17:14:00,19.293,19.32,19.196,19.196,350000.0
2009-12-02 17:15:00,19.285,19.307,19.199,19.254,550000.0
2009-12-02 17:16:00,19.233,19.302,19.182,19.275,550000.0
2009-12-02 17:17:00,19.309,19.312,19.208,19.235,400000.0
2009-12-02 17:18:00,19.284,19.332,19.196,19.332,350000.0
2009-12-02 17:19:00,19.229,19.293,19.162,19.213,400000.0
2009-12-02 17:20:00,19.186,19.327,19.181,19.219,400000.0
2009-12-02 17:21:00,19.236,19.316,19.204,19.204,400000.0
2009-12-02 17:22:00,19.217,19.294,19.159,19.255,500000.0
2009-12-02 17:23:00,19.281,19.281,19.112,19.138,450000.0
2009-12-02 17:24:00,19.274,19.274,19.151,19.247,350000.0
2009-12-02 17:25:00,19.186,19.295,19.127,19.295,700000.0
2009-12-02 17:26:00,19.276,19.291,19.172,19.279,550000.0
2009-12-02 17:27:00,19.173,19.312,19.173,19.312,400000.0
2009-12-02 17:28:00,19.287,19.352,19.209,19.24,450000.0
2009-12-02 17:29:00,19.278,19.354,19.278,19.293,350000.0
2009-12-02 17:30:00,19.333,19.333,19.197,19.256,500000.0
2009-12-02 17:31:00,19.257,19.309,19.209,19.211,350000.0
2009-12-02 17:32:00,19.194,19.308,19.194,19.3,400000.0
2009-12-02 17:33:00,19.33,19.341,19.198,19.198,350000.0
2009-12-02 17:34:00,19.308,19.348,19.243,19.249,500000.0
2009-12-02 17:35:00,19.247,19.354,19.213,19.213,450000.0
2009-12-02 17:36:00,19.191,19.303,19.191,19.303,550000.0
2009-12-02 17:37:00,19.32,19.396,19.265,19.341,400000.0
2009-12-02 17:38:00,19.37,19.37,19.231,19.231,650000.0
2009-12-02 17:39:00,19.279,19.323,19.242,19.277,550000.0
2009-12-02 17:40:00,19.351,19.351,19.204,19.348,450000.0
2009-12-02 17:41:00,19.304,19.34,19.22,19.256,550000.0
2009-12-02 17:42:00,19.274,19.352,19.253,19.253,350000.0
2009-12-02 17:43:00,19.34,19.347,19.201,19.234,500000.0
2009-12-02 17:44:00,19.279,19.288,19.188,19.188,350000.0
2009-12-02 17:45:00,19.318,19.321,19.233,19.249,400000.0
2009-12-02 17:46:00,19.316,19.316,19.177,19.235,750000.0
2009-12-02 17:47:00,19.31,19.317,19.171,19.213,500000.0
2009-12-02 17:48:00,19.22,19.286,19.179,19.231,400000.0
2009-12-02 17:49:00,19.275,19.311,19.19,19.213,600000.0
2009-12-02 17:50:00,19.291,19.305,19.182,19.269,600000.0
2009-12-02 17:51:00,19.209,19.331,19.205,19.306,500000.0
2009-12-02 17:52:00,19.352,19.37,19.235,19.306,450000.0
2009-12-02 17:53:00,19.205,19.307,19.171,19.171,700000.0
2009-12-02 17:54:00,19.283,19.29,19.18,19.241,450000.0
2009-12-02 17:55:00,19.33,19.33,19.197,19.271,400000.0
2009-12-02 17:56:00,19.278,19.296,19.158,19.163,600000.0
2009-12-02 17:57:00,19.251,19.285,19.161,19.261,400000.0
2009-12-02 17:58:00,19.159,19.256,19.143,19.196,350000.0
2009-12-02 17:59:00,19.182,19.279,19.136,19.151,600000.0
2009-12-02 18:00:00,19.189,19.268,19.122,19.122,650000.0
2009-12-02 18:01:00,19.175,19.249,19.128,19.215,350000.0
2009-12-02 18:02:00,19.233,19.24,19.091,19.134,750000.0
2009-12-02 18:03:00,19.148,19.209,19.063,19.063,550000.0
2009-12-02 18:04:00,19.14,19.232,19.107,19.187,600000.0
2009-12-02 18:05:00,19.134,19.211,19.07,19.162,450000.0
2009-12-02 18:06:00,19.126,19.208,19.068,19.182,500000.0
2009-12-02 18:07:00,19.171,19.184,19.043,19.096,450000.0
2009-12-02 18:08:00,19.127,19.211,19.099,19.168,400000.0
2009-12-02 18:09:00,19.185,19.194,19.087,19.156,450000.0
2009-12-02 18:10:00,19.15,19.191,19.054,19.073,650000.0
2009-12-02 18:11:00,19.149,19.207,19.074,19.18,650000.0
2009-12-02 18:12:00,19.085,19.125,19.031,19.079,400000.0
2009-12-02 18:13:00,19.076,19.196,19.042,19.074,650000.0
2009-12-02 18:14:00,19.128,19.14,19.011,19.011,650000.0
2009-12-02 18:15:00,19.087,19.139,19.057,19.091,600000.0
2009-12-02 18:16:00,19.11,19.147,19.017,19.083,750000.0
2009-12-02 18:17:00,19.033,19.141,19.022,19.022,350000.0
2009-12-02 18:18:00,18.986,19.138,18.986,19.117,400000.0
2009-12-02 18:19:00,18.985,19.118,18.982,19.001,400000.0
2009-12-02 18:20:00,19.069,19.15,19.042,19.05,700000.0
2009-12-02 18:21:00,19.136,19.136,19.014,19.071,400000.0
2009-12-02 18:22:00,19.017,19.137,19.017,19.071,350000.0
2009-12-02 18:23:00,19.114,19.136,19.003,19.003,400000.0
2009-12-02 18:24:00,19.124,19.166,19.052,19.052,550000.0
2009-12-02 18:25:00,19.048,19.132,18.989,19.125,650000.0
2009-12-02 18:26:00,19.12,19.151,19.04,19.113,400000.0
2009-12-02 18:27:00,19.156,19.18,19.101,19.18,350000.0
2009-12-02 18:28:00,19.046,19.175,19.043,19.081,450000.0
2009-12-02 18:29:00,19.112,19.18,19.057,19.101,700000.0
2009-12-02 18:30:00,19.171,19.198,19.084,19.114,450000.0
2009-12-02 18:31:00,19.06,19.176,19.06,19.078,350000.0
2009-12-02 18:32:00,19.196,19.209,19.108,19.151,550000.0
2009-12-02 18:33:00,19.126,19.235,19.121,19.182,600000.0
2009-12-02 18:34:00,19.174,19.229,19.085,19.085,550000.0
2009-12-02 18:35:00,19.173,19.213,19.083,19.155,550000.0
2009-12-02 18:36:00,19.141,19.234,19.103,19.181,600000.0
2009-12-02 18:37:00,19.154,19.203,19.093,19.203,600000.0
2009-12-02 18:38:00,19.14,19.192,19.065,19.121,600000.0
2009-12-02 18:39:00,19.196,19.226,19.084,19.212,650000.0
2009-12-02 18:40:00,19.207,19.252,19.084,19.12,600000.0
2009-12-02 18:41:00,19.077,19.218,19.077,19.102,400000.0
2009-12-02 18:42:00,19.196,19.196,19.067,19.121,400000.0
2009-12-02 18:43:00,19.05,19.179,19.014,19.179,450000.0
2009-12-02 18:44:00,19.08,19.212,19.08,19.179,400000.0
2009-12-02 18:45:00,19.223,19.264,19.125,19.186,350000.0
2009-12-02 18:46:00,19.209,19.209,19.077,19.079,500000.0
2009-12-02 18:47:00,19.154,19.191,19.045,19.081,650000.0
2009-12-02 18:48:00,19.112,19.208,19.107,19.2,550000.0
2009-12-02 18:49:00,19.14,19.21,19.062,19.145,450000.0
2009-12-02 18:50:00,19.185,19.188,19.026,19.14,950000.0
2009-12-02 18:51:00,19.2,19.209,19.085,19.209,550000.0
2009-12-02 18:52:00,19.126,19.216,19.102,19.11,500000.0
2009-12-02 18:53:00,19.141,19.176,19.054,19.054,550000.0
2009-12-02 18:54:00,19.067,19.189,19.067,19.173,750000.0
2009-12-02 18:55:00,19.066,19.178,19.066,19.089,350000.0
2009-12-02 18:56:00,19.077,19.242,19.047,19.047,550000.0
2009-12-02 18:57:00,19.167,19.249,19.101,19.113,700000.0
2009-12-02 18:58:00,19.128,19.19,19.1,19.176,400000.0
2009-12-02 18:59:00,19.155,19.225,19.12,19.125,600000.0
2009-12-02 19:00:00,19.123,19.208,19.078,19.078,550000.0
2009-12-02 19:01:00,19.234,19.267,19.107,19.261,450000.0
2009-12-02 19:02:00,19.124,19.247,19.124,19.244,400000.0
2009-12-02 19:03:00,19.15,19.268,19.147,19.268,400000.0
2009-12-02 19:04:00,19.226,19.258,19.119,19.201,450000.0
2009-12-02 19:05:00,19.163,19.228,19.095,19.095,450000.0
2009-12-02 19:06:00,19.202,19.208,19.088,19.208,400000.0
2009-12-02 19:07:00,19.163,19.222,19.089,19.178,400000.0
2009-12-02 19:08:00,19.199,19.199,19.082,19.088,400000.0
2009-12-02 19:09:00,19.149,19.193,19.063,19.143,500000.0
2009-12-02 19:10:00,19.181,19.181,19.07,19.131,650000.0
2009-12-02 19:11:00,19.173,19.198,19.111,19.198,550000.0
2009-12-02 19:12:00,19.156,19.156,19.081,19.09,350000.0
2009-12-02 19:13:00,19.094,19.187,19.056,19.156,600000.0
2009-12-02 19:14:00,19.183,19.204,19.055,19.172,550000.0
2009-12-02 19:15:00,19.123,19.221,19.103,19.136,550000.0
2009-12-02 19:16:00,19.214,19.214,19.113,19.113,350000.0
2009-12-02 19:17:00,19.115,19.222,19.095,19.173,550000.0
2009-12-02 19:18:00,19.1,19.196,19.071,19.159,400000.0
2009-12-02 19:19:00,19.117,19.183,19.08,19.158,350000.0
2009-12-02 19:20:00,19.115,19.135,19.095,19.095,350000.0
2009-12-02 19:21:00,19.093,19.145,19.032,19.145,350000.0
2009-12-02 19:22:00,19.125,19.162,19.078,19.162,450000.0
2009-12-02 19:23:00,19.077,19.166,19.014,19.03,400000.0
2009-12-02 19:24:00,19.082,19.15,18.993,19.15,550000.0
2009-12-02 19:25:00,19.054,19.162,19.051,19.109,350000.0
2009-12-02 19:26:00,19.064,19.154,19.021,19.07,500000.0
2009-12-02 19:27:00,19.083,19.198,19.062,19.11,500000.0
2009-12-02 19:28:00,19.04,19.159,19.04,19.079,500000.0
2009-12-02 19:29:00,19.092,19.121,19.021,19.021,400000.0
2009-12-02 19:30:00,19.154,19.182,19.047,19.133,750000.0
2009-12-02 19:31:00,18.998,19.134,18.975,19.061,600000.0
2009-12-02 19:32:00,19.115,19.152,19.046,19.152,350000.0
2009-12-02 19:33:00,19.114,19.162,19.023,19.162,400000.0
2009-12-02 19:34:00,19.101,19.166,19.044,19.055,650000.0
2009-12-02 19:35:00,19.056,19.131,19.012,19.066,400000.0
2009-12-02 19:36:00,19.088,19.16,19.031,19.16,550000.0
2009-12-02 19:37:00,19.029,19.125,19.029,19.124,500000.0
2009-12-02 19:38:00,19.169,19.169,19.009,19.029,450000.0
2009-12-02 19:39:00,19.078,19.144,19.041,19.071,500000.0
2009-12-02 19:40:00,19.021,19.199,19.021,19.113,700000.0
2009-12-02 19:41:00,19.071,19.12,18.994,19.043,500000.0
2009-12-02 19:42:00,19.023,19.139,19.006,19.05,500000.0
2009-12-02 19:43:00,19.038,19.138,19.038,19.138,350000.0
2009-12-02 19:44:00,19.164,19.168,19.022,19.156,550000.0
2009-12-02 19:45:00,19.058,19.179,19.058,19.142,500000.0
2009-12-02 19:46:00,19.159,19.196,19.069,19.082,550000.0
2009-12-02 19:47:00,19.048,19.175,19.048,19.089,350000.0
2009-12-02 19:48:00,19.153,19.158,19.064,19.103,500000.0
2009-12-02 19:49:00,19.18,19.19,19.104,19.118,350000.0
2009-12-02 19:50:00,19.106,19.229,19.063,19.082,800000.0
2009-12-02 19:51:00,19.07,19.144,19.021,19.081,400000.0
2009-12-02 19:52:00,19.09,19.144,19.028,19.08,550000.0
2009-12-02 19:53:00,19.17,19.173,19.068,19.165,500000.0
2009-12-02 19:54:00,19.052,19.187,19.052,19.097,400000.0
2009-12-02 19:55:00,19.114,19.182,19.056,19.114,400000.0
2009-12-02 19:56:00,19.152,19.172,19.076,19.106,400000.0
2009-12-02 19:57:00,19.062,19.164,19.051,19.164,450000.0
2009-12-02 19:58:00,19.162,19.19,19.096,19.19,350000.0
2009-12-02 19:59:00,19.099,19.219,19.099,19.202,550000.0
2009-12-02 20:00:00,19.193,19.209,19.09,19.181,650000.0
2009-12-02 20:01:00,19.133,19.205,19.091,19.13,850000.0
2009-12-02 20:02:00,19.173,19.193,19.08,19.105,600000.0
2009-12-02 20:03:00,19.132,19.217,19.07,19.185,800000.0
2009-12-02 20:04:00,19.115,19.213,19.115,19.157,500000.0
2009-12-02 20:05:00,19.201,19.214,19.123,19.149,500000.0
2009-12-02 20:06:00,19.102,19.226,19.085,19.085,850000.0
2009-12-02 20:07:00,19.14,19.253,19.103,19.119,800000.0
2009-12-02 20:08:00,19.064,19.167,19.064,19.154,350000.0
2009-12-02 20:09:00,19.221,19.236,19.102,19.134,900000.0
2009-12-02 20:10:00,19.199,19.251,19.136,19.136,500000.0
2009-12-02 20:11:00,19.152,19.216,19.1,19.216,800000.0
2009-12-02 20:12:00,19.211,19.224,19.091,19.154,450000.0
2009-12-02 20:13:00,19.178,19.218,19.136,19.206,450000.0
2009-12-02 20:14:00,19.134,19.261,19.087,19.131,1000000.0
2009-12-02 20:15:00,19.111,19.254,19.111,19.201,600000.0
2009-12-02 20:16:00,19.229,19.257,19.121,19.257,400000.0
2009-12-02 20:17:00,19.213,19.26,19.149,19.26,350000.0
2009-12-02 20:18:00,19.243,19.243,19.073,19.165,500000.0
2009-12-02 20:19:00,19.16,19.253,19.145,19.21,550000.0
2009-12-02 20:20:00,19.229,19.292,19.195,19.215,450000.0
2009-12-02 20:21:00,19.206,19.26,19.161,19.26,350000.0
2009-12-02 20:22:00,19.26,19.267,19.164,19.209,400000.0
2009-12-02 20:23:00,19.248,19.268,19.147,19.244,600000.0
2009-12-02 20:24:00,19.221,19.28,19.171,19.277,350000.0
2009-12-02 20:25:00,19.172,19.289,19.172,19.273,500000.0
2009-12-02 20:26:00,19.173,19.317,19.173,19.209,450000.0
2009-12-02 20:27:00,19.267,19.267,19.138,19.184,400000.0
2009-12-02 20:28:00,19.158,19.279,19.158,19.279,450000.0
2009-12-02 20:29:00,19.192,19.308,19.154,19.261,450000.0
2009-12-02 20:30:00,19.238,19.274,19.172,19.237,350000.0
2009-12-02 20:31:00,19.287,19.287,19.167,19.254,350000.0
2009-12-02 20:32:00,19.148,19.272,19.128,19.24,550000.0
2009-12-02 20:33:00,19.158,19.281,19.158,19.281,400000.0
2009-12-02 20:34:00,19.284,19.284,19.16,19.212,350000.0
2009-12-02 20:35:00,19.222,19.289,19.155,19.216,450000.0
2009-12-02 20:36:00,19.193,19.26,19.193,19.206,400000.0
2009-12-02 20:37:00,19.262,19.28,19.155,19.191,400000.0
2009-12-02 20:38:00,19.266,19.266,19.13,19.222,400000.0
2009-12-02 20:39:00,19.131,19.249,19.131,19.153,400000.0
2009-12-02 20:40:00,19.175,19.268,19.156,19.235,1150000.0
2009-12-02 20:41:00,19.227,19.249,19.145,19.188,350000.0
2009-12-02 20:42:00,19.201,19.24,19.111,19.111,650000.0
2009-12-02 20:43:00,19.238,19.244,19.09,19.244,550000.0
2009-12-02 20:44:00,19.223,19.225,19.086,19.191,550000.0
2009-12-02 20:45:00,19.222,19.244,19.208,19.244,400000.0
2009-12-02 20:46:00,19.155,19.262,19.155,19.158,350000.0
2009-12-02 20:47:00,19.288,19.319,19.201,19.288,800000.0
2009-12-02 20:48:00,19.244,19.286,19.157,19.202,600000.0
2009-12-02 20:49:00,19.15,19.282,19.116,19.203,1000000.0
2009-12-02 20:50:00,19.256,19.292,19.138,19.291,350000.0
2009-12-02 20:51:00,19.282,19.282,19.157,19.167,500000.0
2009-12-02 20:52:00,19.263,19.301,19.185,19.301,450000.0
2009-12-02 20:53:00,19.197,19.286,19.138,19.249,550000.0
2009-12-02 20:54:00,19.239,19.305,19.2,19.2,650000.0
2009-12-02 20:55:00,19.288,19.288,19.136,19.273,350000.0
2009-12-02 20:56:00,19.267,19.283,19.138,19.278,400000.0
2009-12-02 20:57:00,19.218,19.285,19.15,19.232,550000.0
2009-12-02 20:58:00,19.287,19.287,19.177,19.287,550000.0
2009-12-02 20:59:00,19.194,19.299,19.194,19.215,400000.0
2009-12-02 21:00:00,19.23,19.277,19.13,19.253,550000.0
2009-12-02 21:01:00,19.266,19.266,19.156,19.17,550000.0
2009-12-02 21:02:00,19.258,19.262,19.143,19.186,750000.0
2009-12-02 21:03:00,19.213,19.227,19.081,19.168,450000.0
2009-12-02 21:04:00,19.15,19.266,19.147,19.163,400000.0
2009-12-02 21:05:00,19.265,19.265,19.121,19.234,450000.0
2009-12-02 21:06:00,19.187,19.28,19.169,19.169,350000.0
2009-12-02 21:07:00,19.229,19.235,19.125,19.125,550000.0
2009-12-02 21:08:00,19.224,19.235,19.123,19.131,550000.0
2009-12-02 21:09:00,19.183,19.233,19.138,19.149,350000.0
2009-12-02 21:10:00,19.126,19.254,19.126,19.165,350000.0
2009-12-02 21:11:00,19.174,19.235,19.127,19.225,350000.0
2009-12-02 21:12:00,19.092,19.225,19.092,19.134,350000.0
2009-12-02 21:13:00,19.2,19.21,19.094,19.11,500000.0
2009-12-02 21:14:00,19.206,19.249,19.161,19.193,450000.0
2009-12-02 21:15:00,19.24,19.25,19.185,19.247,400000.0
2009-12-02 21:16:00,19.215,19.228,19.09,19.094,550000.0
2009-12-02 21:17:00,19.178,19.254,19.114,19.114,800000.0
2009-12-02 21:18:00,19.201,19.218,19.12,19.12,450000.0
2009-12-02 21:19:00,19.177,19.177,19.091,19.175,450000.0
2009-12-02 21:20:00,19.205,19.205,19.092,19.205,400000.0
2009-12-02 21:21:00,19.224,19.227,19.078,19.124,450000.0
2009-12-02 21:22:00,19.116,19.225,19.088,19.101,450000.0
2009-12-02 21:23:00,19.194,19.199,19.106,19.108,600000.0
2009-12-02 21:24:00,19.147,19.173,19.076,19.076,500000.0
2009-12-02 21:25:00,19.127,19.202,19.052,19.145,350000.0
2009-12-02 21:26:00,19.1,19.185,19.083,19.185,550000.0
2009-12-02 21:27:00,19.214,19.214,19.142,19.191,400000.0
2009-12-02 21:28:00,19.172,19.219,19.091,19.219,350000.0
2009-12-02 21:29:00,19.063,19.202,19.04,19.202,550000.0
2009-12-02 21:30:00,19.182,19.229,19.096,19.224,350000.0
2009-12-02 21:31:00,19.181,19.222,19.1,19.202,700000.0
2009-12-02 21:32:00,19.083,19.22,19.083,19.193,550000.0
2009-12-02 21:33:00,19.181,19.228,19.11,19.14,350000.0
2009-12-02 21:34:00,19.18,19.18,19.16,19.17,550000.0
2009-12-02 21:35:00,19.122,19.258,19.085,19.128,550000.0
2009-12-02 21:36:00,19.108,19.281,19.108,19.155,450000.0
2009-12-02 21:37:00,19.198,19.243,19.101,19.111,650000.0
2009-12-02 21:38:00,19.217,19.217,19.07,19.17,350000.0
2009-12-02 21:39:00,19.218,19.222,19.099,19.142,500000.0
2009-12-02 21:40:00,19.162,19.213,19.083,19.213,300000.0
2009-12-02 21:41:00,19.209,19.209,19.085,19.204,300000.0
2009-12-02 21:42:00,19.205,19.205,19.073,19.073,100000.0
2009-12-02 21:43:00,19.095,19.19,19.064,19.064,450000.0
2009-12-02 21:44:00,19.093,19.168,19.093,19.151,350000.0
2009-12-02 21:45:00,19.208,19.216,19.111,19.111,500000.0
2009-12-02 21:46:00,19.077,19.191,19.077,19.191,150000.0
2009-12-02 21:47:00,19.222,19.222,19.088,19.217,400000.0
2009-12-02 21:48:00,19.096,19.19,19.088,19.104,600000.0
2009-12-02 21:49:00,19.092,19.22,19.092,19.155,350000.0
2009-12-02 21:50:00,19.195,19.198,19.114,19.139,450000.0
2009-12-02 21:51:00,19.228,19.261,19.131,19.162,550000.0
2009-12-02 21:52:00,19.1,19.224,19.098,19.098,550000.0
2009-12-02 21:53:00,19.146,19.255,19.113,19.212,400000.0
2009-12-02 21:54:00,19.072,19.174,19.054,19.054,400000.0
2009-12-02 21:55:00,19.179,19.198,19.094,19.135,350000.0
2009-12-02 21:56:00,19.196,19.196,19.068,19.102,900000.0
2009-12-02 21:57:00,19.213,19.213,19.075,19.197,400000.0
2009-12-02 21:58:00,19.108,19.195,19.057,19.128,550000.0
2009-12-02 21:59:00,19.14,19.152,19.017,19.101,450000.0
2009-12-02 22:00:00,19.14,19.192,19.1,19.1,450000.0
2009-12-02 22:01:00,19.154,19.203,19.085,19.203,400000.0
2009-12-02 22:02:00,19.21,19.21,19.2,19.2,400000.0
2009-12-02 22:03:00,19.175,19.221,19.091,19.146,400000.0
2009-12-02 22:04:00,19.205,19.205,19.007,19.145,550000.0
2009-12-02 22:05:00,19.201,19.21,19.088,19.21,500000.0
2009-12-02 22:06:00,19.11,19.244,19.087,19.164,500000.0
2009-12-02 22:07:00,19.159,19.2,19.067,19.2,350000.0
2009-12-02 22:08:00,19.178,19.195,19.074,19.195,550000.0
2009-12-02 22:09:00,19.093,19.211,19.091,19.13,550000.0
2009-12-02 22:10:00,19.188,19.188,19.061,19.121,400000.0
2009-12-02 22:11:00,19.16,19.169,19.06,19.09,550000.0
2009-12-02 22:12:00,19.175,19.175,19.037,19.162,350000.0
2009-12-02 22:13:00,19.171,19.171,19.04,19.147,500000.0
2009-12-02 22:14:00,19.15,19.15,19.058,19.098,400000.0
2009-12-02 22:15:00,19.151,19.151,18.99,19.1,450000.0
2009-12-02 22:16:00,19.117,19.117,18.987,19.083,450000.0
2009-12-02 22:17:00,19.08,19.128,18.975,19.043,1100000.0
2009-12-02 22:18:00,19.117,19.146,19.047,19.144,350000.0
2009-12-02 22:19:00,19.04,19.144,19.04,19.127,250000.0
2009-12-02 22:20:00,19.122,19.147,19.037,19.054,350000.0
2009-12-02 22:21:00,19.029,19.148,19.02,19.125,600000.0
2009-12-02 22:22:00,19.07,19.139,19.033,19.115,400000.0
2009-12-02 22:23:00,19.149,19.173,18.997,19.072,1200000.0
2009-12-02 22:24:00,19.077,19.156,19.039,19.155,350000.0
2009-12-02 22:25:00,19.15,19.176,19.035,19.038,450000.0
2009-12-02 22:26:00,19.054,19.152,19.034,19.051,400000.0
2009-12-02 22:27:00,19.03,19.175,19.03,19.175,400000.0
2009-12-02 22:28:00,19.033,19.183,19.033,19.126,350000.0
2009-12-02 22:29:00,19.156,19.156,19.043,19.149,350000.0
2009-12-02 22:30:00,19.129,19.159,19.056,19.103,650000.0
2009-12-02 22:31:00,19.149,19.185,19.063,19.063,500000.0
2009-12-02 22:32:00,19.123,19.152,19.031,19.031,450000.0
2009-12-02 22:33:00,19.044,19.186,19.044,19.172,300000.0
2009-12-02 22:34:00,19.153,19.168,19.042,19.112,400000.0
2009-12-02 22:35:00,19.135,19.135,19.034,19.041,400000.0
2009-12-02 22:36:00,19.159,19.159,19.005,19.143,350000.0
2009-12-02 22:37:00,19.155,19.155,19.023,19.063,350000.0
2009-12-02 22:39:00,19.073,19.177,19.073,19.116,650000.0
2009-12-02 22:40:00,19.029,19.16,19.029,19.085,400000.0
2009-12-02 22:41:00,19.092,19.158,19.077,19.088,350000.0
2009-12-02 22:42:00,19.143,19.18,19.023,19.083,500000.0
2009-12-02 22:43:00,19.06,19.192,19.06,19.136,400000.0
2009-12-02 22:44:00,19.218,19.286,19.121,19.177,700000.0
2009-12-02 22:45:00,19.202,19.202,19.065,19.176,550000.0
2009-12-02 22:46:00,19.194,19.202,19.085,19.115,850000.0
2009-12-02 22:47:00,19.179,19.181,19.096,19.181,250000.0
2009-12-02 22:48:00,19.165,19.187,19.069,19.123,450000.0
2009-12-02 22:49:00,19.108,19.201,19.079,19.079,350000.0
2009-12-02 22:50:00,19.079,19.196,19.04,19.152,500000.0
2009-12-02 22:51:00,19.181,19.181,19.088,19.088,400000.0
2009-12-02 22:52:00,19.175,19.18,19.048,19.101,450000.0
2009-12-02 22:53:00,19.017,19.146,19.017,19.139,400000.0
2009-12-02 22:54:00,19.133,19.165,19.023,19.087,450000.0
2009-12-02 22:55:00,19.106,19.149,19.048,19.136,550000.0
2009-12-02 22:56:00,19.155,19.177,19.042,19.144,350000.0
2009-12-02 22:57:00,19.22,19.22,19.21,19.21,550000.0
2009-12-02 22:58:00,19.136,19.187,19.051,19.175,550000.0
2009-12-02 22:59:00,19.046,19.124,19.027,19.096,300000.0
2009-12-02 23:00:00,19.191,19.207,19.075,19.175,500000.0
2009-12-02 23:01:00,19.129,19.145,19.01,19.072,550000.0
2009-12-02 23:02:00,19.176,19.188,19.128,19.168,350000.0
2009-12-02 23:03:00,19.155,19.196,19.076,19.156,350000.0
2009-12-02 23:04:00,19.171,19.19,19.053,19.096,500000.0
2009-12-02 23:05:00,19.214,19.256,19.102,19.109,400000.0
2009-12-02 23:07:00,19.19,19.2,19.19,19.2,550000.0
2009-12-02 23:08:00,19.082,19.174,19.048,19.154,550000.0
2009-12-02 23:09:00,19.063,19.195,19.063,19.13,450000.0
2009-12-02 23:10:00,19.123,19.177,19.08,19.177,300000.0
2009-12-02 23:11:00,19.098,19.214,19.098,19.208,550000.0
2009-12-02 23:12:00,19.107,19.158,19.072,19.085,350000.0
2009-12-02 23:13:00,19.103,19.167,19.061,19.159,350000.0
2009-12-02 23:14:00,19.148,19.148,19.025,19.064,450000.0
2009-12-02 23:15:00,19.181,19.218,19.096,19.096,550000.0
2009-12-02 23:16:00,19.172,19.172,19.048,19.107,550000.0
2009-12-02 23:17:00,19.113,19.246,19.098,19.173,350000.0
2009-12-02 23:19:00,19.176,19.201,19.071,19.168,500000.0
2009-12-02 23:20:00,19.135,19.205,19.082,19.155,300000.0
2009-12-02 23:21:00,19.132,19.211,19.132,19.211,250000.0
2009-12-02 23:22:00,19.112,19.172,19.03,19.055,350000.0
2009-12-02 23:24:00,19.159,19.198,19.064,19.198,350000.0
2009-12-02 23:25:00,19.093,19.192,19.085,19.102,550000.0
2009-12-02 23:26:00,19.17,19.213,19.104,19.19,400000.0
2009-12-02 23:27:00,19.146,19.235,19.066,19.086,500000.0
2009-12-02 23:28:00,19.2,19.21,19.069,19.105,400000.0
2009-12-02 23:29:00,19.197,19.197,19.067,19.116,450000.0
2009-12-02 23:30:00,19.189,19.205,19.106,19.157,500000.0
2009-12-02 23:31:00,19.149,19.188,19.012,19.045,650000.0
2009-12-02 23:32:00,19.087,19.204,19.057,19.089,400000.0
2009-12-02 23:33:00,19.104,19.171,19.061,19.061,300000.0
2009-12-02 23:34:00,19.163,19.196,19.045,19.196,550000.0
2009-12-02 23:35:00,19.185,19.214,19.099,19.197,350000.0
2009-12-02 23:36:00,19.09,19.21,19.088,19.088,450000.0
2009-12-02 23:37:00,19.191,19.238,19.084,19.108,600000.0
2009-12-02 23:38:00,19.065,19.182,19.065,19.182,550000.0
2009-12-02 23:39:00,19.111,19.221,19.104,19.179,550000.0
2009-12-02 23:40:00,19.062,19.195,19.047,19.181,1600000.0
2009-12-02 23:41:00,19.201,19.201,19.084,19.084,450000.0
2009-12-02 23:42:00,19.181,19.181,19.148,19.148,250000.0
2009-12-02 23:43:00,19.195,19.198,19.091,19.108,500000.0
2009-12-02 23:44:00,19.147,19.218,19.053,19.189,600000.0
2009-12-02 23:48:00,19.143,19.178,19.093,19.1,300000.0
2009-12-02 23:49:00,19.14,19.203,19.122,19.203,350000.0
2009-12-02 23:50:00,19.148,19.176,19.079,19.13,550000.0
2009-12-02 23:53:00,19.165,19.202,19.151,19.162,250000.0
2009-12-02 23:54:00,19.212,19.216,19.171,19.171,300000.0
2009-12-02 23:55:00,19.16,19.257,19.1,19.1,450000.0
2009-12-02 23:56:00,19.204,19.273,19.134,19.134,400000.0
2009-12-02 23:57:00,19.16,19.212,19.094,19.191,350000.0
2009-12-02 23:58:00,19.16,19.226,19.092,19.185,450000.0
2009-12-02 23:59:00,19.204,19.204,19.078,19.204,450000.0
2009-12-03 00:00:00,19.211,19.211,19.047,19.073,400000.0
2009-12-03 00:01:00,19.104,19.205,19.067,19.205,500000.0
2009-12-03 00:02:00,19.092,19.27,19.092,19.19,450000.0
2009-12-03 00:03:00,19.134,19.243,19.134,19.181,400000.0
2009-12-03 00:04:00,19.196,19.202,19.065,19.065,300000.0
2009-12-03 00:05:00,19.164,19.174,19.047,19.082,600000.0
2009-12-03 00:06:00,19.206,19.222,19.134,19.222,400000.0
2009-12-03 00:07:00,19.191,19.193,19.149,19.149,400000.0
2009-12-03 00:08:00,19.167,19.201,19.058,19.151,400000.0
2009-12-03 00:09:00,19.206,19.209,19.08,19.199,550000.0
2009-12-03 00:10:00,19.117,19.182,19.088,19.088,400000.0
2009-12-03 00:11:00,19.183,19.211,19.072,19.072,400000.0
2009-12-03 00:12:00,19.28,19.28,19.27,19.27,450000.0
2009-12-03 00:13:00,19.108,19.222,19.108,19.17,450000.0
2009-12-03 00:14:00,19.114,19.198,19.099,19.099,400000.0
2009-12-03 00:15:00,19.17,19.176,19.043,19.157,350000.0
2009-12-03 00:16:00,19.133,19.191,19.059,19.151,500000.0
2009-12-03 00:17:00,19.25,19.25,19.25,19.25,350000.0
2009-12-03 00:18:00,19.22,19.22,19.22,19.22,350000.0
2009-12-03 00:19:00,19.23,19.25,19.22,19.23,350000.0
2009-12-03 00:20:00,19.064,19.139,19.048,19.06,350000.0
2009-12-03 00:23:00,19.23,19.23,19.23,19.23,350000.0
2009-12-03 00:24:00,19.24,19.24,19.23,19.24,350000.0
2009-12-03 00:25:00,19.25,19.25,19.25,19.25,350000.0
2009-12-03 00:26:00,19.26,19.26,19.25,19.26,350000.0
2009-12-03 00:27:00,19.25,19.27,19.25,19.27,350000.0
2009-12-03 00:28:00,19.147,19.177,19.047,19.177,350000.0
2009-12-03 00:29:00,19.27,19.28,19.27,19.28,700000.0
2009-12-03 00:30:00,19.141,19.151,19.038,19.069,700000.0
2009-12-03 00:31:00,19.29,19.29,19.28,19.28,350000.0
2009-12-03 00:32:00,19.28,19.29,19.28,19.29,350000.0
2009-12-03 00:33:00,19.145,19.145,18.982,19.065,350000.0
2009-12-03 00:35:00,19.29,19.3,19.29,19.3,400000.0
2009-12-03 00:36:00,19.084,19.15,19.057,19.147,400000.0
2009-12-03 00:37:00,19.208,19.211,19.077,19.176,450000.0
2009-12-03 00:39:00,19.171,19.171,19.072,19.165,450000.0
2009-12-03 00:40:00,19.083,19.156,19.008,19.046,600000.0
2009-12-03 00:42:00,19.2,19.201,19.084,19.201,300000.0
2009-12-03 00:43:00,19.29,19.3,19.29,19.3,500000.0
2009-12-03 00:44:00,19.29,19.29,19.29,19.29,500000.0
2009-12-03 00:45:00,19.3,19.3,19.3,19.3,500000.0
2009-12-03 00:47:00,19.31,19.31,19.31,19.31,500000.0
2009-12-03 00:49:00,19.32,19.32,19.31,19.32,500000.0
2009-12-03 00:50:00,19.129,19.164,19.059,19.059,500000.0
2009-12-03 00:51:00,19.086,19.192,19.086,19.133,500000.0
2009-12-03 00:52:00,19.34,19.34,19.33,19.33,250000.0
2009-12-03 00:53:00,19.109,19.15,19.095,19.15,250000.0
2009-12-03 00:55:00,19.34,19.34,19.33,19.34,550000.0
2009-12-03 00:57:00,19.33,19.37,19.33,19.37,550000.0
2009-12-03 00:58:00,19.128,19.158,19.048,19.084,550000.0
2009-12-03 00:59:00,19.153,19.156,19.029,19.138,550000.0
2009-12-03 01:00:00,19.046,19.173,19.01,19.103,1200000.0
2009-12-03 01:01:00,19.188,19.206,19.095,19.176,900000.0
2009-12-03 01:02:00,19.158,19.158,19.03,19.038,500000.0
2009-12-03 01:03:00,19.154,19.176,19.055,19.165,1200000.0
2009-12-03 01:04:00,19.166,19.201,19.052,19.052,700000.0
2009-12-03 01:05:00,19.201,19.221,19.07,19.07,800000.0
2009-12-03 01:06:00,19.148,19.183,19.048,19.143,550000.0
2009-12-03 01:07:00,19.209,19.213,19.099,19.141,450000.0
2009-12-03 01:08:00,19.193,19.193,19.08,19.148,700000.0
2009-12-03 01:09:00,19.15,19.217,19.102,19.106,750000.0
2009-12-03 01:10:00,19.209,19.22,19.098,19.199,700000.0
2009-12-03 01:11:00,19.098,19.236,19.098,19.236,900000.0
2009-12-03 01:12:00,19.218,19.263,19.132,19.263,850000.0
2009-12-03 01:13:00,19.256,19.272,19.172,19.261,750000.0
2009-12-03 01:14:00,19.287,19.32,19.149,19.149,550000.0
2009-12-03 01:15:00,19.203,19.268,19.127,19.255,450000.0
2009-12-03 01:16:00,19.253,19.301,19.167,19.206,500000.0
2009-12-03 01:17:00,19.151,19.245,19.105,19.232,700000.0
2009-12-03 01:18:00,19.185,19.24,19.098,19.124,800000.0
2009-12-03 01:19:00,19.165,19.24,19.103,19.218,1100000.0
2009-12-03 01:20:00,19.185,19.238,19.121,19.121,350000.0
2009-12-03 01:21:00,19.219,19.235,19.102,19.18,400000.0
2009-12-03 01:22:00,19.132,19.231,19.093,19.231,400000.0
2009-12-03 01:23:00,19.16,19.285,19.13,19.132,550000.0
2009-12-03 01:24:00,19.24,19.264,19.144,19.179,550000.0
2009-12-03 01:25:00,19.171,19.244,19.129,19.147,350000.0
2009-12-03 01:26:00,19.235,19.238,19.099,19.22,550000.0
2009-12-03 01:27:00,19.237,19.237,19.085,19.216,1100000.0
2009-12-03 01:28:00,19.133,19.242,19.071,19.238,950000.0
2009-12-03 01:29:00,19.257,19.257,19.075,19.122,550000.0
2009-12-03 01:30:00,19.276,19.337,19.158,19.293,1400000.0
2009-12-03 01:31:00,19.258,19.287,19.172,19.172,450000.0
2009-12-03 01:32:00,19.272,19.288,19.144,19.274,750000.0
2009-12-03 01:33:00,19.261,19.274,19.138,19.274,400000.0
2009-12-03 01:34:00,19.248,19.281,19.144,19.257,450000.0
2009-12-03 01:35:00,19.169,19.268,19.099,19.264,500000.0
2009-12-03 01:36:00,19.286,19.286,19.175,19.199,250000.0
2009-12-03 01:37:00,19.16,19.293,19.16,19.176,300000.0
2009-12-03 01:38:00,19.254,19.296,19.2,19.296,500000.0
2009-12-03 01:39:00,19.27,19.274,19.149,19.218,500000.0
2009-12-03 01:40:00,19.289,19.289,19.161,19.231,500000.0
2009-12-03 01:41:00,19.205,19.297,19.164,19.297,750000.0
2009-12-03 01:42:00,19.19,19.332,19.174,19.305,1050000.0
2009-12-03 01:43:00,19.236,19.26,19.144,19.144,450000.0
2009-12-03 01:44:00,19.205,19.307,19.205,19.288,350000.0
2009-12-03 01:45:00,19.296,19.299,19.151,19.296,550000.0
2009-12-03 01:46:00,19.309,19.311,19.23,19.271,450000.0
2009-12-03 01:47:00,19.283,19.305,19.162,19.272,400000.0
2009-12-03 01:48:00,19.219,19.316,19.219,19.312,400000.0
2009-12-03 01:49:00,19.29,19.307,19.224,19.28,400000.0
2009-12-03 01:50:00,19.328,19.328,19.168,19.313,850000.0
2009-12-03 01:51:00,19.219,19.315,19.206,19.206,400000.0
2009-12-03 01:52:00,19.248,19.351,19.248,19.276,600000.0
2009-12-03 01:53:00,19.24,19.353,19.24,19.324,800000.0
2009-12-03 01:54:00,19.191,19.372,19.191,19.24,750000.0
2009-12-03 01:55:00,19.236,19.335,19.22,19.335,250000.0
2009-12-03 01:56:00,19.38,19.38,19.37,19.38,600000.0
2009-12-03 01:57:00,19.347,19.377,19.229,19.229,600000.0
2009-12-03 01:58:00,19.234,19.354,19.229,19.27,800000.0
2009-12-03 01:59:00,19.36,19.382,19.264,19.354,550000.0
2009-12-03 02:00:00,19.342,19.376,19.282,19.333,400000.0
2009-12-03 02:01:00,19.362,19.379,19.284,19.345,500000.0
2009-12-03 02:02:00,19.237,19.391,19.237,19.349,650000.0
2009-12-03 02:03:00,19.324,19.414,19.324,19.368,450000.0
2009-12-03 02:04:00,19.332,19.332,19.226,19.329,600000.0
2009-12-03 02:05:00,19.325,19.346,19.206,19.332,500000.0
2009-12-03 02:06:00,19.278,19.358,19.247,19.276,900000.0
2009-12-03 02:07:00,19.316,19.355,19.257,19.312,400000.0
2009-12-03 02:08:00,19.316,19.391,19.233,19.26,650000.0
2009-12-03 02:09:00,19.319,19.351,19.239,19.351,500000.0
2009-12-03 02:10:00,19.351,19.351,19.203,19.25,500000.0
2009-12-03 02:11:00,19.225,19.29,19.218,19.29,400000.0
2009-12-03 02:12:00,19.339,19.342,19.287,19.305,850000.0
2009-12-03 02:13:00,19.354,19.405,19.262,19.348,900000.0
2009-12-03 02:14:00,19.34,19.34,19.22,19.22,800000.0
2009-12-03 02:15:00,19.373,19.384,19.22,19.272,700000.0
2009-12-03 02:16:00,19.369,19.386,19.259,19.369,700000.0
2009-12-03 02:17:00,19.361,19.39,19.271,19.389,550000.0
2009-12-03 02:18:00,19.306,19.457,19.306,19.402,750000.0
2009-12-03 02:19:00,19.353,19.404,19.313,19.361,700000.0
2009-12-03 02:20:00,19.386,19.393,19.258,19.365,800000.0
2009-12-03 02:21:00,19.386,19.408,19.277,19.373,1050000.0
2009-12-03 02:22:00,19.303,19.372,19.25,19.326,800000.0
2009-12-03 02:23:00,19.288,19.402,19.265,19.325,750000.0
2009-12-03 02:24:00,19.255,19.376,19.255,19.304,550000.0
2009-12-03 02:25:00,19.368,19.407,19.256,19.313,700000.0
2009-12-03 02:26:00,19.371,19.402,19.306,19.335,650000.0
2009-12-03 02:27:00,19.346,19.378,19.302,19.353,550000.0
2009-12-03 02:28:00,19.282,19.359,19.259,19.299,500000.0
2009-12-03 02:29:00,19.353,19.398,19.286,19.392,600000.0
2009-12-03 02:30:00,19.362,19.416,19.293,19.373,400000.0
2009-12-03 02:31:00,19.37,19.378,19.274,19.339,400000.0
2009-12-03 02:32:00,19.37,19.395,19.281,19.281,400000.0
2009-12-03 02:33:00,19.307,19.377,19.262,19.377,400000.0
2009-12-03 02:34:00,19.374,19.404,19.297,19.306,450000.0
2009-12-03 02:35:00,19.4,19.4,19.287,19.343,450000.0
2009-12-03 02:36:00,19.254,19.389,19.254,19.342,450000.0
2009-12-03 02:37:00,19.342,19.352,19.225,19.329,400000.0
2009-12-03 02:38:00,19.337,19.376,19.224,19.224,350000.0
2009-12-03 02:39:00,19.351,19.389,19.262,19.331,750000.0
2009-12-03 02:40:00,19.251,19.351,19.251,19.342,300000.0
2009-12-03 02:41:00,19.254,19.383,19.249,19.38,500000.0
2009-12-03 02:42:00,19.329,19.381,19.238,19.238,1050000.0
2009-12-03 02:43:00,19.27,19.433,19.27,19.38,1000000.0
2009-12-03 02:44:00,19.277,19.364,19.2,19.364,1200000.0
2009-12-03 02:45:00,19.331,19.386,19.247,19.252,1000000.0
2009-12-03 02:46:00,19.304,19.326,19.255,19.255,250000.0
2009-12-03 02:47:00,19.28,19.373,19.221,19.266,800000.0
2009-12-03 02:48:00,19.264,19.373,19.264,19.357,400000.0
2009-12-03 02:49:00,19.295,19.338,19.193,19.292,650000.0
2009-12-03 02:50:00,19.254,19.349,19.245,19.245,350000.0
2009-12-03 02:51:00,19.392,19.392,19.272,19.282,400000.0
2009-12-03 02:52:00,19.363,19.459,19.302,19.388,900000.0
2009-12-03 02:53:00,19.358,19.373,19.258,19.373,750000.0
2009-12-03 02:54:00,19.278,19.409,19.248,19.318,600000.0
2009-12-03 02:55:00,19.346,19.383,19.253,19.362,350000.0
2009-12-03 02:56:00,19.355,19.362,19.211,19.319,350000.0
2009-12-03 02:57:00,19.33,19.383,19.259,19.354,750000.0
2009-12-03 02:58:00,19.237,19.342,19.228,19.248,650000.0
2009-12-03 02:59:00,19.391,19.404,19.268,19.404,1050000.0
2009-12-03 03:00:00,19.39,19.39,19.291,19.353,250000.0
2009-12-03 03:01:00,19.381,19.381,19.252,19.371,350000.0
2009-12-03 03:02:00,19.379,19.379,19.291,19.359,350000.0
2009-12-03 03:03:00,19.289,19.396,19.266,19.35,500000.0
2009-12-03 03:04:00,19.301,19.389,19.301,19.344,200000.0
2009-12-03 03:05:00,19.298,19.378,19.298,19.319,350000.0
2009-12-03 03:06:00,19.386,19.386,19.386,19.386,50000.0
2009-12-03 03:07:00,19.365,19.381,19.311,19.381,300000.0
2009-12-03 03:08:00,19.268,19.378,19.245,19.263,350000.0
2009-12-03 03:09:00,19.371,19.371,19.278,19.355,1600000.0
2009-12-03 03:10:00,19.37,19.37,19.216,19.345,400000.0
2009-12-03 03:11:00,19.248,19.373,19.248,19.304,250000.0
2009-12-03 03:12:00,19.34,19.37,19.239,19.313,400000.0
2009-12-03 03:13:00,19.255,19.339,19.255,19.294,250000.0
2009-12-03 03:14:00,19.285,19.313,19.187,19.196,500000.0
2009-12-03 03:15:00,19.276,19.319,19.224,19.319,350000.0
2009-12-03 03:16:00,19.25,19.347,19.226,19.315,500000.0
2009-12-03 03:17:00,19.341,19.341,19.198,19.201,550000.0
2009-12-03 03:18:00,19.349,19.362,19.209,19.362,350000.0
2009-12-03 03:19:00,19.356,19.374,19.224,19.374,1250000.0
2009-12-03 03:20:00,19.3,19.385,19.247,19.356,500000.0
2009-12-03 03:21:00,19.285,19.347,19.229,19.321,450000.0
2009-12-03 03:22:00,19.346,19.36,19.255,19.255,450000.0
2009-12-03 03:23:00,19.249,19.32,19.241,19.303,250000.0
2009-12-03 03:24:00,19.342,19.382,19.252,19.287,400000.0
2009-12-03 03:25:00,19.334,19.372,19.293,19.354,450000.0
2009-12-03 03:26:00,19.235,19.359,19.235,19.286,350000.0
2009-12-03 03:27:00,19.355,19.383,19.271,19.352,300000.0
2009-12-03 03:28:00,19.368,19.38,19.258,19.316,350000.0
2009-12-03 03:29:00,19.341,19.388,19.222,19.375,450000.0
2009-12-03 03:30:00,19.381,19.389,19.313,19.388,400000.0
2009-12-03 03:31:00,19.38,19.383,19.263,19.363,350000.0
2009-12-03 03:32:00,19.344,19.394,19.342,19.394,250000.0
2009-12-03 03:33:00,19.382,19.384,19.264,19.366,450000.0
2009-12-03 03:34:00,19.304,19.405,19.236,19.337,500000.0
2009-12-03 03:35:00,19.377,19.403,19.255,19.359,500000.0
2009-12-03 03:36:00,19.402,19.437,19.316,19.346,350000.0
2009-12-03 03:37:00,19.396,19.417,19.277,19.399,500000.0
2009-12-03 03:38:00,19.334,19.408,19.285,19.34,400000.0
2009-12-03 03:39:00,19.405,19.458,19.304,19.348,850000.0
2009-12-03 03:40:00,19.414,19.414,19.315,19.315,250000.0
2009-12-03 03:41:00,19.378,19.431,19.329,19.401,500000.0
2009-12-03 03:42:00,19.426,19.426,19.283,19.345,400000.0
2009-12-03 03:43:00,19.384,19.418,19.342,19.4,550000.0
2009-12-03 03:44:00,19.412,19.428,19.321,19.321,450000.0
2009-12-03 03:45:00,19.386,19.412,19.278,19.278,350000.0
2009-12-03 03:46:00,19.27,19.394,19.252,19.325,550000.0
2009-12-03 03:47:00,19.408,19.408,19.269,19.281,350000.0
2009-12-03 03:48:00,19.407,19.407,19.23,19.387,700000.0
2009-12-03 03:49:00,19.27,19.395,19.27,19.377,800000.0
2009-12-03 03:50:00,19.382,19.389,19.224,19.224,500000.0
2009-12-03 03:51:00,19.371,19.371,19.24,19.24,450000.0
2009-12-03 03:52:00,19.247,19.367,19.208,19.353,500000.0
2009-12-03 03:53:00,19.364,19.403,19.279,19.384,450000.0
2009-12-03 03:54:00,19.316,19.379,19.251,19.28,400000.0
2009-12-03 03:55:00,19.342,19.37,19.279,19.33,400000.0
2009-12-03 03:56:00,19.256,19.377,19.256,19.274,500000.0
2009-12-03 03:57:00,19.363,19.363,19.295,19.359,150000.0
2009-12-03 03:58:00,19.26,19.281,19.228,19.253,250000.0
2009-12-03 03:59:00,19.301,19.376,19.234,19.35,1600000.0
2009-12-03 04:00:00,19.347,19.347,19.222,19.257,450000.0
2009-12-03 04:01:00,19.254,19.323,19.204,19.204,300000.0
2009-12-03 04:02:00,19.239,19.374,19.239,19.303,550000.0
2009-12-03 04:03:00,19.323,19.353,19.296,19.33,400000.0
2009-12-03 04:04:00,19.315,19.343,19.274,19.337,350000.0
2009-12-03 04:05:00,19.327,19.366,19.235,19.351,350000.0
2009-12-03 04:06:00,19.288,19.356,19.288,19.32,150000.0
2009-12-03 04:07:00,19.335,19.361,19.246,19.246,350000.0
2009-12-03 04:08:00,19.357,19.381,19.286,19.314,350000.0
2009-12-03 04:09:00,19.333,19.363,19.237,19.241,950000.0
2009-12-03 04:10:00,19.259,19.413,19.243,19.243,400000.0
2009-12-03 04:11:00,19.347,19.396,19.316,19.318,550000.0
2009-12-03 04:12:00,19.318,19.335,19.26,19.317,300000.0
2009-12-03 04:13:00,19.242,19.386,19.242,19.256,350000.0
2009-12-03 04:14:00,19.315,19.315,19.188,19.276,350000.0
2009-12-03 04:15:00,19.365,19.365,19.271,19.331,250000.0
2009-12-03 04:16:00,19.312,19.321,19.231,19.251,300000.0
2009-12-03 04:17:00,19.37,19.38,19.37,19.38,300000.0
2009-12-03 04:18:00,19.331,19.331,19.248,19.256,300000.0
2009-12-03 04:19:00,19.367,19.415,19.228,19.228,700000.0
2009-12-03 04:20:00,19.268,19.268,19.255,19.255,150000.0
2009-12-03 04:21:00,19.332,19.353,19.223,19.331,450000.0
2009-12-03 04:22:00,19.295,19.33,19.217,19.268,500000.0
2009-12-03 04:23:00,19.312,19.316,19.158,19.195,400000.0
2009-12-03 04:24:00,19.347,19.378,19.245,19.303,500000.0
2009-12-03 04:25:00,19.2,19.319,19.2,19.228,400000.0
2009-12-03 04:26:00,19.241,19.336,19.229,19.336,250000.0
2009-12-03 04:27:00,19.329,19.329,19.186,19.199,400000.0
2009-12-03 04:28:00,19.37,19.37,19.37,19.37,450000.0
2009-12-03 04:29:00,19.323,19.354,19.219,19.315,450000.0
2009-12-03 04:30:00,19.286,19.322,19.188,19.322,450000.0
2009-12-03 04:31:00,19.339,19.342,19.221,19.305,400000.0
2009-12-03 04:32:00,19.296,19.345,19.209,19.291,350000.0
2009-12-03 04:33:00,19.272,19.352,19.243,19.326,350000.0
2009-12-03 04:34:00,19.287,19.331,19.263,19.331,250000.0
2009-12-03 04:35:00,19.318,19.357,19.218,19.322,500000.0
2009-12-03 04:36:00,19.292,19.345,19.259,19.262,400000.0
2009-12-03 04:37:00,19.225,19.367,19.225,19.314,550000.0
2009-12-03 04:38:00,19.31,19.36,19.229,19.297,400000.0
2009-12-03 04:39:00,19.196,19.346,19.196,19.286,450000.0
2009-12-03 04:40:00,19.188,19.324,19.181,19.301,400000.0
2009-12-03 04:41:00,19.225,19.333,19.192,19.304,500000.0
2009-12-03 04:42:00,19.2,19.317,19.167,19.317,400000.0
2009-12-03 04:43:00,19.345,19.365,19.228,19.233,350000.0
2009-12-03 04:44:00,19.342,19.35,19.303,19.308,300000.0
2009-12-03 04:45:00,19.325,19.332,19.18,19.206,1050000.0
2009-12-03 04:46:00,19.334,19.335,19.229,19.229,350000.0
2009-12-03 04:47:00,19.309,19.348,19.25,19.308,550000.0
2009-12-03 04:48:00,19.312,19.342,19.225,19.342,500000.0
2009-12-03 04:49:00,19.333,19.395,19.274,19.294,1050000.0
2009-12-03 04:50:00,19.27,19.347,19.229,19.347,350000.0
2009-12-03 04:51:00,19.324,19.354,19.219,19.285,950000.0
2009-12-03 04:52:00,19.259,19.333,19.189,19.333,550000.0
2009-12-03 04:53:00,19.332,19.383,19.25,19.25,350000.0
2009-12-03 04:54:00,19.246,19.271,19.246,19.271,100000.0
2009-12-03 04:55:00,19.295,19.295,19.238,19.25,400000.0
2009-12-03 04:56:00,19.369,19.435,19.25,19.267,500000.0
2009-12-03 04:57:00,19.347,19.347,19.196,19.231,350000.0
2009-12-03 04:58:00,19.244,19.356,19.21,19.254,550000.0
2009-12-03 04:59:00,19.324,19.391,19.225,19.358,800000.0
2009-12-03 05:00:00,19.333,19.333,19.234,19.271,400000.0
2009-12-03 05:01:00,19.304,19.317,19.218,19.309,500000.0
2009-12-03 05:02:00,19.209,19.342,19.209,19.342,350000.0
2009-12-03 05:03:00,19.298,19.351,19.203,19.351,400000.0
2009-12-03 05:04:00,19.285,19.326,19.233,19.323,350000.0
2009-12-03 05:05:00,19.362,19.382,19.29,19.358,350000.0
2009-12-03 05:06:00,19.368,19.368,19.249,19.312,300000.0
2009-12-03 05:07:00,19.27,19.353,19.269,19.342,350000.0
2009-12-03 05:08:00,19.297,19.32,19.224,19.224,350000.0
2009-12-03 05:09:00,19.215,19.347,19.211,19.347,750000.0
2009-12-03 05:10:00,19.259,19.348,19.199,19.348,350000.0
2009-12-03 05:11:00,19.319,19.358,19.239,19.323,500000.0
2009-12-03 05:12:00,19.218,19.357,19.218,19.357,350000.0
2009-12-03 05:13:00,19.379,19.388,19.265,19.265,350000.0
2009-12-03 05:14:00,19.31,19.31,19.31,19.31,350000.0
2009-12-03 05:15:00,19.36,19.363,19.238,19.238,350000.0
2009-12-03 05:16:00,19.336,19.377,19.264,19.267,400000.0
2009-12-03 05:17:00,19.222,19.363,19.217,19.305,700000.0
2009-12-03 05:18:00,19.365,19.365,19.22,19.315,500000.0
2009-12-03 05:19:00,19.383,19.383,19.286,19.346,550000.0
2009-12-03 05:20:00,19.356,19.356,19.199,19.295,500000.0
2009-12-03 05:21:00,19.341,19.361,19.228,19.328,400000.0
2009-12-03 05:22:00,19.366,19.369,19.246,19.3,500000.0
2009-12-03 05:23:00,19.349,19.365,19.241,19.259,350000.0
2009-12-03 05:24:00,19.314,19.36,19.228,19.336,500000.0
2009-12-03 05:25:00,19.323,19.409,19.275,19.363,550000.0
2009-12-03 05:26:00,19.378,19.379,19.279,19.377,450000.0
2009-12-03 05:27:00,19.273,19.33,19.244,19.33,450000.0
2009-12-03 05:28:00,19.316,19.366,19.248,19.304,350000.0
2009-12-03 05:29:00,19.35,19.42,19.288,19.288,700000.0
2009-12-03 05:30:00,19.296,19.325,19.248,19.27,250000.0
2009-12-03 05:31:00,19.276,19.346,19.276,19.328,350000.0
2009-12-03 05:32:00,19.242,19.362,19.242,19.328,350000.0
2009-12-03 05:33:00,19.301,19.379,19.247,19.349,350000.0
2009-12-03 05:34:00,19.385,19.385,19.287,19.345,450000.0
2009-12-03 05:35:00,19.23,19.365,19.23,19.354,400000.0
2009-12-03 05:36:00,19.283,19.4,19.254,19.335,550000.0
2009-12-03 05:37:00,19.272,19.37,19.267,19.34,400000.0
2009-12-03 05:38:00,19.353,19.371,19.276,19.371,400000.0
2009-12-03 05:39:00,19.357,19.387,19.262,19.346,1200000.0
2009-12-03 05:40:00,19.339,19.417,19.272,19.338,750000.0
2009-12-03 05:41:00,19.267,19.429,19.267,19.382,700000.0
2009-12-03 05:42:00,19.36,19.36,19.221,19.333,350000.0
2009-12-03 05:43:00,19.357,19.373,19.232,19.312,550000.0
2009-12-03 05:44:00,19.212,19.335,19.212,19.335,300000.0
2009-12-03 05:45:00,19.205,19.37,19.205,19.37,400000.0
2009-12-03 05:46:00,19.23,19.369,19.23,19.271,350000.0
2009-12-03 05:47:00,19.369,19.369,19.205,19.318,400000.0
2009-12-03 05:48:00,19.275,19.342,19.259,19.261,350000.0
2009-12-03 05:49:00,19.328,19.358,19.194,19.348,1100000.0
2009-12-03 05:50:00,19.27,19.321,19.198,19.321,350000.0
2009-12-03 05:51:00,19.348,19.357,19.257,19.257,450000.0
2009-12-03 05:52:00,19.366,19.381,19.283,19.38,450000.0
2009-12-03 05:53:00,19.285,19.367,19.285,19.358,350000.0
2009-12-03 05:54:00,19.278,19.342,19.231,19.321,350000.0
2009-12-03 05:55:00,19.373,19.381,19.273,19.381,300000.0
2009-12-03 05:56:00,19.278,19.381,19.278,19.285,400000.0
2009-12-03 05:57:00,19.29,19.413,19.286,19.346,450000.0
2009-12-03 05:58:00,19.378,19.382,19.334,19.34,400000.0
2009-12-03 05:59:00,19.386,19.386,19.241,19.373,800000.0
2009-12-03 06:00:00,19.375,19.375,19.274,19.285,450000.0
2009-12-03 06:01:00,19.302,19.308,19.231,19.252,400000.0
2009-12-03 06:02:00,19.327,19.397,19.286,19.345,550000.0
2009-12-03 06:03:00,19.286,19.341,19.238,19.288,400000.0
2009-12-03 06:04:00,19.342,19.393,19.27,19.38,350000.0
2009-12-03 06:05:00,19.242,19.337,19.213,19.337,350000.0
2009-12-03 06:06:00,19.231,19.336,19.207,19.313,400000.0
2009-12-03 06:07:00,19.222,19.335,19.195,19.3,450000.0
2009-12-03 06:08:00,19.294,19.352,19.238,19.294,400000.0
2009-12-03 06:09:00,19.232,19.338,19.194,19.309,700000.0
2009-12-03 06:10:00,19.268,19.335,19.185,19.295,550000.0
2009-12-03 06:11:00,19.298,19.302,19.154,19.203,400000.0
2009-12-03 06:12:00,19.338,19.338,19.183,19.183,250000.0
2009-12-03 06:13:00,19.341,19.341,19.201,19.26,500000.0
2009-12-03 06:14:00,19.285,19.3,19.199,19.25,350000.0
2009-12-03 06:15:00,19.317,19.317,19.163,19.285,350000.0
2009-12-03 06:16:00,19.329,19.329,19.189,19.266,550000.0
2009-12-03 06:17:00,19.296,19.296,19.209,19.271,350000.0
2009-12-03 06:18:00,19.29,19.315,19.217,19.232,450000.0
2009-12-03 06:19:00,19.326,19.33,19.197,19.276,750000.0
2009-12-03 06:20:00,19.251,19.277,19.186,19.235,350000.0
2009-12-03 06:21:00,19.241,19.241,19.175,19.175,350000.0
2009-12-03 06:22:00,19.288,19.29,19.17,19.29,350000.0
2009-12-03 06:23:00,19.298,19.298,19.172,19.172,400000.0
2009-12-03 06:24:00,19.271,19.311,19.186,19.203,500000.0
2009-12-03 06:25:00,19.243,19.336,19.197,19.229,600000.0
2009-12-03 06:26:00,19.253,19.306,19.189,19.209,400000.0
2009-12-03 06:27:00,19.223,19.29,19.203,19.203,400000.0
2009-12-03 06:28:00,19.211,19.266,19.142,19.266,400000.0
2009-12-03 06:29:00,19.204,19.314,19.188,19.288,600000.0
2009-12-03 06:30:00,19.177,19.279,19.149,19.279,350000.0
2009-12-03 06:31:00,19.333,19.333,19.206,19.253,450000.0
2009-12-03 06:32:00,19.283,19.33,19.188,19.21,550000.0
2009-12-03 06:33:00,19.191,19.327,19.191,19.276,450000.0
2009-12-03 06:34:00,19.311,19.337,19.214,19.217,500000.0
2009-12-03 06:35:00,19.232,19.31,19.223,19.223,450000.0
2009-12-03 06:36:00,19.297,19.34,19.249,19.249,400000.0
2009-12-03 06:37:00,19.333,19.365,19.232,19.277,500000.0
2009-12-03 06:38:00,19.313,19.345,19.221,19.334,400000.0
2009-12-03 06:39:00,19.238,19.373,19.236,19.327,850000.0
2009-12-03 06:40:00,19.312,19.341,19.186,19.186,400000.0
2009-12-03 06:41:00,19.253,19.315,19.209,19.247,400000.0
2009-12-03 06:42:00,19.321,19.321,19.16,19.317,550000.0
2009-12-03 06:43:00,19.266,19.295,19.193,19.286,500000.0
2009-12-03 06:44:00,19.332,19.332,19.222,19.222,350000.0
2009-12-03 06:45:00,19.303,19.327,19.205,19.282,400000.0
2009-12-03 06:46:00,19.338,19.338,19.218,19.32,400000.0
2009-12-03 06:47:00,19.265,19.375,19.221,19.286,500000.0
2009-12-03 06:48:00,19.292,19.304,19.145,19.289,450000.0
2009-12-03 06:49:00,19.312,19.352,19.201,19.289,650000.0
2009-12-03 06:50:00,19.284,19.31,19.253,19.31,250000.0
2009-12-03 06:51:00,19.32,19.32,19.214,19.214,400000.0
2009-12-03 06:52:00,19.298,19.32,19.197,19.197,450000.0
2009-12-03 06:53:00,19.27,19.313,19.168,19.295,950000.0
2009-12-03 06:54:00,19.29,19.331,19.213,19.295,450000.0
2009-12-03 06:55:00,19.184,19.297,19.15,19.205,800000.0
2009-12-03 06:56:00,19.169,19.302,19.158,19.279,600000.0
2009-12-03 06:57:00,19.237,19.292,19.095,19.292,500000.0
2009-12-03 06:58:00,19.16,19.262,19.16,19.185,500000.0
2009-12-03 06:59:00,19.179,19.253,19.153,19.253,500000.0
2009-12-03 07:00:00,19.234,19.265,19.124,19.223,350000.0
2009-12-03 07:01:00,19.228,19.259,19.228,19.231,350000.0
2009-12-03 07:02:00,19.222,19.261,19.162,19.193,400000.0
2009-12-03 07:03:00,19.154,19.241,19.084,19.178,450000.0
2009-12-03 07:04:00,19.236,19.236,19.109,19.127,350000.0
2009-12-03 07:05:00,19.122,19.258,19.072,19.193,450000.0
2009-12-03 07:06:00,19.15,19.272,19.15,19.212,500000.0
2009-12-03 07:07:00,19.117,19.208,19.104,19.114,350000.0
2009-12-03 07:08:00,19.188,19.207,19.089,19.089,350000.0
2009-12-03 07:09:00,19.082,19.179,19.069,19.069,350000.0
2009-12-03 07:10:00,19.158,19.22,19.078,19.22,350000.0
2009-12-03 07:11:00,19.17,19.17,19.09,19.15,350000.0
2009-12-03 07:12:00,19.176,19.181,19.105,19.179,400000.0
2009-12-03 07:13:00,19.218,19.218,19.083,19.087,350000.0
2009-12-03 07:14:00,19.238,19.244,19.121,19.244,550000.0
2009-12-03 07:15:00,19.23,19.236,19.088,19.218,450000.0
2009-12-03 07:16:00,19.207,19.235,19.098,19.098,500000.0
2009-12-03 07:17:00,19.094,19.228,19.075,19.212,350000.0
2009-12-03 07:18:00,19.157,19.244,19.138,19.138,500000.0
2009-12-03 07:19:00,19.248,19.274,19.158,19.202,350000.0
2009-12-03 07:20:00,19.2,19.27,19.2,19.244,350000.0
2009-12-03 07:21:00,19.263,19.286,19.153,19.282,500000.0
2009-12-03 07:22:00,19.156,19.248,19.113,19.178,400000.0
2009-12-03 07:23:00,19.148,19.235,19.147,19.149,350000.0
2009-12-03 07:24:00,19.258,19.258,19.12,19.245,450000.0
2009-12-03 07:25:00,19.251,19.276,19.142,19.159,550000.0
2009-12-03 07:26:00,19.225,19.268,19.153,19.238,550000.0
2009-12-03 07:27:00,19.279,19.279,19.141,19.163,400000.0
2009-12-03 07:28:00,19.139,19.236,19.139,19.236,350000.0
2009-12-03 07:29:00,19.195,19.246,19.096,19.162,550000.0
2009-12-03 07:30:00,19.208,19.272,19.143,19.262,350000.0
2009-12-03 07:31:00,19.146,19.281,19.146,19.252,350000.0
2009-12-03 07:32:00,19.252,19.286,19.176,19.243,350000.0
2009-12-03 07:33:00,19.164,19.249,19.143,19.249,400000.0
2009-12-03 07:34:00,19.131,19.245,19.122,19.122,350000.0
2009-12-03 07:35:00,19.134,19.271,19.129,19.129,450000.0
2009-12-03 07:36:00,19.207,19.235,19.127,19.224,350000.0
2009-12-03 07:37:00,19.21,19.248,19.134,19.23,350000.0
2009-12-03 07:38:00,19.121,19.21,19.121,19.183,350000.0
2009-12-03 07:39:00,19.196,19.234,19.051,19.187,400000.0
2009-12-03 07:40:00,19.131,19.226,19.113,19.148,550000.0
2009-12-03 07:41:00,19.212,19.212,19.11,19.176,350000.0
2009-12-03 07:42:00,19.184,19.184,19.052,19.052,500000.0
2009-12-03 07:43:00,19.143,19.261,19.103,19.117,550000.0
2009-12-03 07:44:00,19.161,19.193,19.052,19.12,350000.0
2009-12-03 07:45:00,19.175,19.191,19.065,19.151,500000.0
2009-12-03 07:46:00,19.138,19.171,19.062,19.083,550000.0
2009-12-03 07:47:00,19.167,19.167,19.054,19.166,350000.0
2009-12-03 07:48:00,19.041,19.141,19.041,19.139,500000.0
2009-12-03 07:49:00,19.145,19.161,19.008,19.134,550000.0
2009-12-03 07:50:00,19.155,19.155,19.034,19.146,400000.0
2009-12-03 07:51:00,19.077,19.162,19.044,19.068,450000.0
2009-12-03 07:52:00,19.11,19.157,19.038,19.129,550000.0
2009-12-03 07:53:00,19.169,19.213,19.109,19.109,450000.0
2009-12-03 07:54:00,19.135,19.232,19.077,19.137,550000.0
2009-12-03 07:55:00,19.185,19.185,19.045,19.088,400000.0
2009-12-03 07:56:00,19.121,19.203,19.118,19.131,500000.0
2009-12-03 07:57:00,19.21,19.21,19.047,19.13,450000.0
2009-12-03 07:58:00,19.15,19.165,19.006,19.115,600000.0
2009-12-03 07:59:00,19.154,19.166,19.057,19.166,400000.0
2009-12-03 08:00:00,19.061,19.169,19.061,19.115,350000.0
2009-12-03 08:01:00,19.124,19.157,19.013,19.013,600000.0
2009-12-03 08:02:00,19.129,19.129,18.948,19.106,500000.0
2009-12-03 08:03:00,18.997,19.112,18.997,19.053,500000.0
2009-12-03 08:04:00,19.124,19.165,19.038,19.038,450000.0
2009-12-03 08:05:00,19.041,19.144,19.041,19.105,400000.0
2009-12-03 08:06:00,19.058,19.091,19.0,19.045,350000.0
2009-12-03 08:07:00,19.112,19.13,19.003,19.023,350000.0
2009-12-03 08:08:00,19.111,19.114,19.015,19.049,500000.0
2009-12-03 08:09:00,19.008,19.115,18.981,19.101,550000.0
2009-12-03 08:10:00,19.101,19.13,19.002,19.074,350000.0
2009-12-03 08:11:00,19.057,19.137,19.008,19.008,550000.0
2009-12-03 08:12:00,19.112,19.165,19.052,19.052,350000.0
2009-12-03 08:13:00,19.109,19.131,19.044,19.044,350000.0
2009-12-03 08:14:00,19.109,19.198,19.071,19.071,500000.0
2009-12-03 08:15:00,19.057,19.158,19.057,19.146,400000.0
2009-12-03 08:16:00,19.166,19.166,19.032,19.126,400000.0
2009-12-03 08:17:00,19.063,19.14,19.005,19.116,550000.0
2009-12-03 08:18:00,19.099,19.168,19.036,19.053,350000.0
2009-12-03 08:19:00,19.151,19.184,19.07,19.094,550000.0
2009-12-03 08:20:00,19.104,19.193,19.072,19.192,400000.0
2009-12-03 08:21:00,19.174,19.178,19.062,19.171,400000.0
2009-12-03 08:22:00,19.179,19.202,19.068,19.118,350000.0
2009-12-03 08:23:00,19.11,19.196,19.071,19.164,350000.0
2009-12-03 08:24:00,19.132,19.233,19.079,19.189,500000.0
2009-12-03 08:25:00,19.09,19.174,19.073,19.173,400000.0
2009-12-03 08:26:00,19.177,19.182,19.087,19.136,350000.0
2009-12-03 08:27:00,19.032,19.176,19.032,19.139,400000.0
2009-12-03 08:28:00,19.213,19.217,19.092,19.194,450000.0
2009-12-03 08:29:00,19.179,19.212,19.075,19.212,350000.0
2009-12-03 08:30:00,19.087,19.202,19.074,19.202,500000.0
2009-12-03 08:31:00,19.185,19.219,19.143,19.165,350000.0
2009-12-03 08:32:00,19.094,19.201,19.094,19.149,350000.0
2009-12-03 08:33:00,19.147,19.246,19.129,19.147,450000.0
2009-12-03 08:34:00,19.095,19.232,19.087,19.16,550000.0
2009-12-03 08:35:00,19.209,19.237,19.082,19.134,550000.0
2009-12-03 08:36:00,19.206,19.255,19.083,19.083,400000.0
2009-12-03 08:37:00,19.183,19.202,19.092,19.202,400000.0
2009-12-03 08:38:00,19.135,19.22,19.092,19.092,400000.0
2009-12-03 08:39:00,19.212,19.239,19.128,19.128,400000.0
2009-12-03 08:40:00,19.255,19.255,19.126,19.223,350000.0
2009-12-03 08:41:00,19.169,19.221,19.106,19.217,450000.0
2009-12-03 08:42:00,19.213,19.249,19.119,19.21,350000.0
2009-12-03 08:43:00,19.134,19.232,19.134,19.194,350000.0
2009-12-03 08:44:00,19.186,19.213,19.13,19.179,400000.0
2009-12-03 08:45:00,19.132,19.272,19.101,19.101,550000.0
2009-12-03 08:46:00,19.066,19.196,19.066,19.092,600000.0
2009-12-03 08:47:00,19.207,19.207,19.105,19.161,350000.0
2009-12-03 08:48:00,19.14,19.255,19.104,19.19,800000.0
2009-12-03 08:49:00,19.126,19.199,19.072,19.072,350000.0
2009-12-03 08:50:00,19.077,19.165,19.065,19.151,350000.0
2009-12-03 08:51:00,19.133,19.205,19.075,19.119,500000.0
2009-12-03 08:52:00,19.12,19.191,19.101,19.191,550000.0
2009-12-03 08:53:00,19.137,19.163,19.107,19.154,350000.0
2009-12-03 08:54:00,19.191,19.202,19.09,19.117,400000.0
2009-12-03 08:55:00,19.131,19.181,19.131,19.158,350000.0
2009-12-03 08:56:00,19.114,19.19,19.112,19.115,350000.0
2009-12-03 08:57:00,19.175,19.175,19.07,19.168,500000.0
2009-12-03 08:58:00,19.164,19.209,19.084,19.084,500000.0
2009-12-03 08:59:00,19.128,19.242,19.08,19.206,450000.0
2009-12-03 09:00:00,19.179,19.203,19.078,19.117,1500000.0
2009-12-03 09:01:00,19.169,19.183,19.097,19.168,1250000.0
2009-12-03 09:02:00,19.108,19.205,19.095,19.109,400000.0
2009-12-03 09:03:00,19.159,19.226,19.094,19.176,1300000.0
2009-12-03 09:04:00,19.181,19.22,19.128,19.128,450000.0
2009-12-03 09:05:00,19.168,19.232,19.149,19.195,1800000.0
2009-12-03 09:06:00,19.196,19.225,19.141,19.199,1250000.0
2009-12-03 09:07:00,19.18,19.229,19.089,19.207,500000.0
2009-12-03 09:08:00,19.083,19.216,19.083,19.216,250000.0
2009-12-03 09:09:00,19.173,19.25,19.153,19.16,500000.0
2009-12-03 09:10:00,19.156,19.242,19.113,19.158,450000.0
2009-12-03 09:11:00,19.17,19.212,19.114,19.178,1900000.0
2009-12-03 09:12:00,19.217,19.217,19.139,19.139,300000.0
2009-12-03 09:13:00,19.16,19.229,19.083,19.179,1450000.0
2009-12-03 09:14:00,19.186,19.212,19.096,19.148,350000.0
2009-12-03 09:15:00,19.172,19.196,19.087,19.148,400000.0
2009-12-03 09:16:00,19.211,19.242,19.081,19.168,1500000.0
2009-12-03 09:17:00,19.15,19.185,19.123,19.173,1500000.0
2009-12-03 09:18:00,19.207,19.225,19.113,19.115,1650000.0
2009-12-03 09:19:00,19.132,19.24,19.103,19.171,1800000.0
2009-12-03 09:20:00,19.139,19.184,19.091,19.173,350000.0
2009-12-03 09:21:00,19.188,19.188,19.105,19.109,350000.0
2009-12-03 09:22:00,19.153,19.25,19.102,19.125,500000.0
2009-12-03 09:23:00,19.229,19.229,19.085,19.187,350000.0
2009-12-03 09:24:00,19.142,19.201,19.107,19.159,1500000.0
2009-12-03 09:25:00,19.173,19.274,19.157,19.25,400000.0
2009-12-03 09:26:00,19.184,19.25,19.136,19.188,1200000.0
2009-12-03 09:27:00,19.242,19.266,19.147,19.225,400000.0
2009-12-03 09:28:00,19.171,19.307,19.162,19.173,1550000.0
2009-12-03 09:29:00,19.151,19.229,19.108,19.13,1400000.0
2009-12-03 09:30:00,19.135,19.263,19.128,19.174,450000.0
2009-12-03 09:31:00,19.157,19.275,19.121,19.194,450000.0
2009-12-03 09:32:00,19.145,19.16,19.107,19.151,350000.0
2009-12-03 09:33:00,19.187,19.209,19.126,19.209,400000.0
2009-12-03 09:34:00,19.152,19.306,19.098,19.148,1950000.0
2009-12-03 09:35:00,19.14,19.273,19.14,19.239,1450000.0
2009-12-03 09:36:00,19.139,19.242,19.136,19.14,1600000.0
2009-12-03 09:37:00,19.14,19.263,19.115,19.16,1550000.0
2009-12-03 09:38:00,19.135,19.23,19.107,19.214,350000.0
2009-12-03 09:39:00,19.201,19.259,19.144,19.144,550000.0
2009-12-03 09:40:00,19.152,19.29,19.152,19.236,400000.0
2009-12-03 09:41:00,19.135,19.27,19.135,19.193,550000.0
2009-12-03 09:42:00,19.255,19.255,19.152,19.237,350000.0
2009-12-03 09:43:00,19.159,19.251,19.159,19.213,400000.0
2009-12-03 09:44:00,19.184,19.263,19.157,19.194,2000000.0
2009-12-03 09:45:00,19.28,19.28,19.187,19.192,450000.0
2009-12-03 09:46:00,19.258,19.304,19.185,19.289,400000.0
2009-12-03 09:47:00,19.159,19.232,19.142,19.232,400000.0
2009-12-03 09:48:00,19.216,19.216,19.098,19.135,1500000.0
2009-12-03 09:49:00,19.245,19.272,19.152,19.182,400000.0
2009-12-03 09:50:00,19.15,19.274,19.115,19.254,800000.0
2009-12-03 09:51:00,19.253,19.253,19.128,19.128,400000.0
2009-12-03 09:52:00,19.227,19.267,19.121,19.227,400000.0
2009-12-03 09:53:00,19.187,19.288,19.151,19.241,450000.0
2009-12-03 09:54:00,19.256,19.27,19.134,19.228,750000.0
2009-12-03 09:55:00,19.264,19.264,19.119,19.216,450000.0
2009-12-03 09:56:00,19.219,19.251,19.122,19.211,550000.0
2009-12-03 09:57:00,19.213,19.213,19.173,19.201,350000.0
2009-12-03 09:58:00,19.135,19.225,19.093,19.135,400000.0
2009-12-03 09:59:00,19.109,19.178,19.098,19.121,450000.0
2009-12-03 10:00:00,19.137,19.224,19.102,19.224,600000.0
2009-12-03 10:01:00,19.243,19.243,19.11,19.183,400000.0
2009-12-03 10:02:00,19.205,19.262,19.149,19.248,400000.0
2009-12-03 10:03:00,19.184,19.244,19.129,19.142,500000.0
2009-12-03 10:04:00,19.152,19.228,19.09,19.214,550000.0
2009-12-03 10:05:00,19.148,19.225,19.137,19.143,350000.0
2009-12-03 10:06:00,19.2,19.212,19.118,19.161,550000.0
2009-12-03 10:07:00,19.189,19.228,19.089,19.184,450000.0
2009-12-03 10:08:00,19.194,19.211,19.089,19.145,550000.0
2009-12-03 10:09:00,19.134,19.228,19.125,19.168,500000.0
2009-12-03 10:10:00,19.148,19.206,19.028,19.028,650000.0
2009-12-03 10:11:00,19.195,19.23,19.109,19.13,450000.0
2009-12-03 10:12:00,19.055,19.196,19.053,19.09,400000.0
2009-12-03 10:13:00,19.067,19.149,19.058,19.101,350000.0
2009-12-03 10:14:00,19.087,19.174,19.079,19.09,550000.0
2009-12-03 10:15:00,19.072,19.208,19.071,19.136,650000.0
2009-12-03 10:16:00,19.064,19.157,19.05,19.157,450000.0
2009-12-03 10:17:00,19.125,19.18,19.073,19.168,400000.0
2009-12-03 10:18:00,19.161,19.195,19.027,19.195,750000.0
2009-12-03 10:19:00,19.137,19.137,19.025,19.12,550000.0
2009-12-03 10:20:00,19.182,19.182,19.043,19.162,600000.0
2009-12-03 10:21:00,19.051,19.201,19.051,19.151,500000.0
2009-12-03 10:22:00,19.086,19.167,19.037,19.113,350000.0
2009-12-03 10:23:00,19.139,19.139,19.036,19.054,350000.0
2009-12-03 10:24:00,19.089,19.169,19.032,19.169,500000.0
2009-12-03 10:25:00,19.1,19.203,19.063,19.111,400000.0
2009-12-03 10:26:00,19.144,19.17,19.095,19.101,400000.0
2009-12-03 10:27:00,19.066,19.141,19.04,19.115,500000.0
2009-12-03 10:28:00,19.162,19.211,19.095,19.14,600000.0
2009-12-03 10:29:00,19.15,19.166,19.058,19.081,450000.0
2009-12-03 10:30:00,19.181,19.181,19.09,19.095,400000.0
2009-12-03 10:31:00,19.166,19.21,19.063,19.063,350000.0
2009-12-03 10:32:00,19.17,19.219,19.098,19.201,650000.0
2009-12-03 10:33:00,19.142,19.172,19.059,19.064,450000.0
2009-12-03 10:34:00,19.141,19.19,19.059,19.187,450000.0
2009-12-03 10:35:00,19.143,19.197,19.049,19.081,550000.0
2009-12-03 10:36:00,19.066,19.179,19.066,19.142,400000.0
2009-12-03 10:37:00,19.079,19.173,19.054,19.098,450000.0
2009-12-03 10:38:00,19.129,19.207,19.076,19.207,350000.0
2009-12-03 10:39:00,19.096,19.214,19.078,19.214,350000.0
2009-12-03 10:40:00,19.133,19.213,19.057,19.173,550000.0
2009-12-03 10:41:00,19.164,19.224,19.149,19.201,550000.0
2009-12-03 10:42:00,19.142,19.197,19.076,19.139,400000.0
2009-12-03 10:43:00,19.137,19.196,19.08,19.153,500000.0
2009-12-03 10:44:00,19.257,19.29,19.168,19.168,350000.0
2009-12-03 10:45:00,19.11,19.227,19.11,19.128,350000.0
2009-12-03 10:46:00,19.217,19.217,19.077,19.08,600000.0
2009-12-03 10:47:00,19.172,19.221,19.109,19.116,400000.0
2009-12-03 10:48:00,19.075,19.224,19.075,19.175,400000.0
2009-12-03 10:49:00,19.189,19.197,19.106,19.197,400000.0
2009-12-03 10:50:00,19.188,19.201,19.044,19.19,450000.0
2009-12-03 10:51:00,19.126,19.222,19.097,19.222,350000.0
2009-12-03 10:52:00,19.121,19.241,19.12,19.168,550000.0
2009-12-03 10:53:00,19.179,19.202,19.077,19.194,400000.0
2009-12-03 10:54:00,19.132,19.215,19.092,19.132,600000.0
2009-12-03 10:55:00,19.084,19.198,19.038,19.194,400000.0
2009-12-03 10:56:00,19.193,19.233,19.12,19.233,400000.0
2009-12-03 10:57:00,19.176,19.223,19.132,19.132,400000.0
2009-12-03 10:58:00,19.21,19.237,19.126,19.213,400000.0
2009-12-03 10:59:00,19.201,19.225,19.086,19.132,350000.0
2009-12-03 11:00:00,19.121,19.228,19.114,19.114,400000.0
2009-12-03 11:01:00,19.072,19.195,19.044,19.089,450000.0
2009-12-03 11:02:00,19.166,19.219,19.087,19.177,850000.0
2009-12-03 11:03:00,19.096,19.198,19.059,19.097,400000.0
2009-12-03 11:04:00,19.076,19.224,19.076,19.209,350000.0
2009-12-03 11:05:00,19.147,19.185,19.069,19.165,400000.0
2009-12-03 11:06:00,19.076,19.178,19.059,19.154,450000.0
2009-12-03 11:07:00,19.207,19.207,19.053,19.072,350000.0
2009-12-03 11:08:00,19.099,19.226,19.087,19.154,500000.0
2009-12-03 11:09:00,19.173,19.228,19.111,19.111,350000.0
2009-12-03 11:10:00,19.092,19.214,19.092,19.182,450000.0
2009-12-03 11:11:00,19.181,19.203,19.071,19.163,450000.0
2009-12-03 11:12:00,19.13,19.245,19.105,19.105,600000.0
2009-12-03 11:13:00,19.196,19.197,19.106,19.106,500000.0
2009-12-03 11:14:00,19.205,19.21,19.064,19.083,350000.0
2009-12-03 11:15:00,19.107,19.152,19.043,19.13,400000.0
2009-12-03 11:16:00,19.136,19.167,19.033,19.033,400000.0
2009-12-03 11:17:00,19.198,19.224,19.088,19.149,700000.0
2009-12-03 11:18:00,19.143,19.182,19.04,19.081,400000.0
2009-12-03 11:19:00,19.121,19.161,19.075,19.082,450000.0
2009-12-03 11:20:00,19.165,19.168,19.078,19.168,500000.0
2009-12-03 11:21:00,19.168,19.227,19.058,19.058,450000.0
2009-12-03 11:22:00,19.1,19.163,19.059,19.14,500000.0
2009-12-03 11:23:00,19.166,19.2,19.059,19.059,400000.0
2009-12-03 11:24:00,19.069,19.126,19.054,19.058,400000.0
2009-12-03 11:25:00,19.135,19.178,19.092,19.137,350000.0
2009-12-03 11:26:00,19.15,19.15,19.056,19.133,450000.0
2009-12-03 11:27:00,19.172,19.173,19.026,19.139,450000.0
2009-12-03 11:28:00,19.165,19.165,19.023,19.023,350000.0
2009-12-03 11:29:00,19.046,19.161,19.02,19.161,600000.0
2009-12-03 11:30:00,19.075,19.159,19.045,19.159,400000.0
2009-12-03 11:31:00,19.123,19.149,19.043,19.126,550000.0
2009-12-03 11:32:00,19.158,19.173,19.035,19.119,650000.0
2009-12-03 11:33:00,19.176,19.178,19.098,19.107,400000.0
2009-12-03 11:34:00,19.137,19.152,19.064,19.094,350000.0
2009-12-03 11:35:00,19.159,19.177,19.091,19.138,400000.0
2009-12-03 11:36:00,19.178,19.178,19.029,19.154,500000.0
2009-12-03 11:37:00,19.109,19.154,19.065,19.148,450000.0
2009-12-03 11:38:00,19.168,19.168,19.033,19.075,400000.0
2009-12-03 11:39:00,19.188,19.225,19.055,19.174,550000.0
2009-12-03 11:40:00,19.155,19.158,19.045,19.045,500000.0
2009-12-03 11:41:00,19.167,19.167,19.039,19.163,400000.0
2009-12-03 11:42:00,19.144,19.144,19.021,19.021,350000.0
2009-12-03 11:43:00,19.131,19.153,19.033,19.082,550000.0
2009-12-03 11:44:00,19.149,19.18,19.039,19.131,400000.0
2009-12-03 11:45:00,19.015,19.122,19.015,19.031,400000.0
2009-12-03 11:46:00,19.105,19.181,19.056,19.134,450000.0
2009-12-03 11:47:00,19.101,19.212,19.055,19.128,600000.0
2009-12-03 11:48:00,19.13,19.152,19.029,19.063,450000.0
2009-12-03 11:49:00,19.064,19.183,19.056,19.183,350000.0
2009-12-03 11:50:00,19.178,19.185,19.067,19.078,350000.0
2009-12-03 11:51:00,19.106,19.179,19.07,19.179,550000.0
2009-12-03 11:52:00,19.09,19.211,19.068,19.093,350000.0
2009-12-03 11:53:00,19.077,19.153,19.058,19.058,500000.0
2009-12-03 11:54:00,19.017,19.161,19.017,19.133,650000.0
2009-12-03 11:55:00,19.17,19.17,19.06,19.06,500000.0
2009-12-03 11:56:00,19.172,19.172,18.997,19.153,550000.0
2009-12-03 11:57:00,19.179,19.2,19.075,19.15,450000.0
2009-12-03 11:58:00,19.16,19.201,19.088,19.155,450000.0
2009-12-03 11:59:00,19.163,19.177,19.042,19.042,550000.0
2009-12-03 12:00:00,19.109,19.185,19.089,19.185,450000.0
2009-12-03 12:01:00,19.169,19.178,19.054,19.081,350000.0
2009-12-03 12:02:00,19.115,19.177,19.042,19.042,350000.0
2009-12-03 12:03:00,19.046,19.193,19.046,19.193,450000.0
2009-12-03 12:04:00,19.075,19.181,19.045,19.129,350000.0
2009-12-03 12:05:00,19.154,19.154,19.012,19.111,450000.0
2009-12-03 12:06:00,19.085,19.179,19.052,19.179,400000.0
2009-12-03 12:07:00,19.033,19.161,19.033,19.044,350000.0
2009-12-03 12:08:00,19.178,19.187,19.062,19.084,500000.0
2009-12-03 12:09:00,19.115,19.231,19.085,19.164,550000.0
2009-12-03 12:10:00,19.183,19.183,19.101,19.168,350000.0
2009-12-03 12:11:00,19.088,19.165,19.066,19.07,350000.0
2009-12-03 12:12:00,19.078,19.223,19.078,19.163,550000.0
2009-12-03 12:13:00,19.175,19.19,19.075,19.176,350000.0
2009-12-03 12:14:00,19.117,19.205,19.04,19.04,400000.0
2009-12-03 12:15:00,19.14,19.14,19.031,19.127,550000.0
2009-12-03 12:16:00,19.123,19.184,19.059,19.174,350000.0
2009-12-03 12:17:00,19.11,19.197,19.072,19.161,400000.0
2009-12-03 12:18:00,19.191,19.191,19.041,19.041,500000.0
2009-12-03 12:19:00,19.129,19.206,19.082,19.082,550000.0
2009-12-03 12:20:00,19.135,19.2,19.104,19.104,350000.0
2009-12-03 12:21:00,19.086,19.188,19.062,19.138,400000.0
2009-12-03 12:22:00,19.056,19.203,19.041,19.203,400000.0
2009-12-03 12:23:00,19.182,19.182,19.045,19.088,550000.0
2009-12-03 12:24:00,19.118,19.193,19.022,19.145,500000.0
2009-12-03 12:25:00,19.171,19.208,19.11,19.11,450000.0
2009-12-03 12:26:00,19.157,19.178,19.091,19.111,350000.0
2009-12-03 12:27:00,19.201,19.201,19.08,19.121,350000.0
2009-12-03 12:28:00,19.06,19.172,19.058,19.075,350000.0
2009-12-03 12:29:00,19.142,19.225,19.101,19.132,400000.0
2009-12-03 12:30:00,19.106,19.188,19.073,19.188,400000.0
2009-12-03 12:31:00,19.138,19.168,19.109,19.168,350000.0
2009-12-03 12:32:00,19.079,19.22,19.079,19.146,450000.0
2009-12-03 12:33:00,19.065,19.181,19.065,19.085,450000.0
2009-12-03 12:34:00,19.183,19.183,19.042,19.167,500000.0
2009-12-03 12:35:00,19.107,19.208,19.093,19.119,600000.0
2009-12-03 12:36:00,19.121,19.161,19.07,19.079,450000.0
2009-12-03 12:37:00,19.128,19.173,19.051,19.173,400000.0
2009-12-03 12:38:00,19.17,19.17,18.999,19.073,750000.0
2009-12-03 12:39:00,19.037,19.152,19.037,19.138,650000.0
2009-12-03 12:40:00,19.012,19.193,19.012,19.082,450000.0
2009-12-03 12:41:00,19.115,19.141,19.04,19.141,350000.0
2009-12-03 12:42:00,19.167,19.171,19.051,19.144,500000.0
2009-12-03 12:43:00,19.176,19.176,19.034,19.034,350000.0
2009-12-03 12:44:00,19.086,19.159,19.022,19.155,400000.0
2009-12-03 12:45:00,19.006,19.126,18.993,19.017,400000.0
2009-12-03 12:46:00,19.093,19.156,19.032,19.091,400000.0
2009-12-03 12:47:00,19.08,19.116,19.031,19.098,350000.0
2009-12-03 12:48:00,19.029,19.126,19.029,19.126,400000.0
2009-12-03 12:49:00,19.121,19.121,18.934,19.0,550000.0
2009-12-03 12:50:00,19.139,19.139,18.999,19.038,350000.0
2009-12-03 12:51:00,19.077,19.125,19.01,19.106,550000.0
2009-12-03 12:52:00,19.103,19.133,18.97,19.002,350000.0
2009-12-03 12:53:00,19.045,19.151,19.03,19.151,400000.0
2009-12-03 12:54:00,19.061,19.134,19.012,19.109,400000.0
2009-12-03 12:55:00,19.104,19.141,18.998,19.058,400000.0
2009-12-03 12:56:00,19.134,19.152,19.01,19.133,450000.0
2009-12-03 12:57:00,19.076,19.124,19.011,19.094,400000.0
2009-12-03 12:58:00,19.046,19.146,19.0,19.146,400000.0
2009-12-03 12:59:00,19.063,19.151,19.014,19.114,350000.0
2009-12-03 13:00:00,19.156,19.156,19.007,19.064,550000.0
2009-12-03 13:01:00,19.057,19.125,19.01,19.096,550000.0
2009-12-03 13:02:00,19.022,19.119,18.994,19.054,450000.0
2009-12-03 13:03:00,19.117,19.13,19.007,19.097,400000.0
2009-12-03 13:04:00,19.085,19.098,18.995,19.044,450000.0
2009-12-03 13:05:00,19.067,19.172,19.027,19.116,400000.0
2009-12-03 13:06:00,19.11,19.142,19.047,19.047,500000.0
2009-12-03 13:07:00,19.087,19.127,18.977,19.097,400000.0
2009-12-03 13:08:00,19.085,19.137,19.022,19.122,350000.0
2009-12-03 13:09:00,19.009,19.098,19.009,19.034,550000.0
2009-12-03 13:10:00,19.001,19.142,18.989,19.142,500000.0
2009-12-03 13:11:00,19.126,19.153,19.054,19.115,400000.0
2009-12-03 13:12:00,19.105,19.164,19.035,19.121,350000.0
2009-12-03 13:13:00,19.159,19.198,19.034,19.161,400000.0
2009-12-03 13:14:00,19.046,19.144,19.021,19.124,400000.0
2009-12-03 13:15:00,19.146,19.166,19.082,19.087,450000.0
2009-12-03 13:16:00,19.16,19.16,19.025,19.125,500000.0
2009-12-03 13:17:00,19.185,19.194,19.051,19.109,450000.0
2009-12-03 13:18:00,19.175,19.175,19.053,19.09,350000.0
2009-12-03 13:19:00,19.061,19.193,19.061,19.092,700000.0
2009-12-03 13:20:00,19.08,19.231,19.074,19.115,800000.0
2009-12-03 13:21:00,19.085,19.123,19.041,19.098,400000.0
2009-12-03 13:22:00,19.027,19.165,19.027,19.068,550000.0
2009-12-03 13:23:00,19.141,19.182,19.053,19.083,450000.0
2009-12-03 13:24:00,19.159,19.159,19.076,19.076,350000.0
2009-12-03 13:25:00,19.061,19.199,19.06,19.158,450000.0
2009-12-03 13:26:00,19.089,19.187,19.069,19.069,350000.0
2009-12-03 13:27:00,19.039,19.189,19.039,19.054,500000.0
2009-12-03 13:28:00,19.159,19.178,19.039,19.096,350000.0
2009-12-03 13:29:00,19.132,19.202,19.084,19.151,650000.0
2009-12-03 13:30:00,19.143,19.143,19.054,19.126,450000.0
2009-12-03 13:31:00,19.176,19.178,19.081,19.151,400000.0
2009-12-03 13:32:00,19.161,19.165,19.055,19.06,450000.0
2009-12-03 13:33:00,19.105,19.163,19.033,19.087,350000.0
2009-12-03 13:34:00,19.021,19.175,19.021,19.157,700000.0
2009-12-03 13:35:00,19.135,19.22,19.067,19.067,550000.0
2009-12-03 13:36:00,19.053,19.154,19.02,19.115,650000.0
2009-12-03 13:37:00,19.132,19.155,19.039,19.107,350000.0
2009-12-03 13:38:00,19.094,19.139,18.998,19.1,400000.0
2009-12-03 13:39:00,19.036,19.135,19.028,19.047,600000.0
2009-12-03 13:40:00,19.056,19.139,19.056,19.139,400000.0
2009-12-03 13:41:00,18.977,19.127,18.977,19.095,400000.0
2009-12-03 13:42:00,19.046,19.098,19.007,19.007,350000.0
2009-12-03 13:43:00,19.083,19.13,18.986,19.036,750000.0
2009-12-03 13:44:00,19.039,19.054,18.933,19.019,450000.0
2009-12-03 13:45:00,19.009,19.129,18.991,19.082,350000.0
2009-12-03 13:46:00,19.073,19.098,18.979,19.011,400000.0
2009-12-03 13:47:00,18.959,19.085,18.959,18.97,550000.0
2009-12-03 13:48:00,19.075,19.08,18.949,18.952,650000.0
2009-12-03 13:49:00,19.034,19.065,18.956,18.956,350000.0
2009-12-03 13:50:00,19.056,19.082,18.951,18.951,550000.0
2009-12-03 13:51:00,18.963,19.055,18.963,19.041,350000.0
2009-12-03 13:52:00,19.067,19.08,18.934,19.046,350000.0
2009-12-03 13:53:00,18.982,19.11,18.964,19.007,500000.0
2009-12-03 13:54:00,19.029,19.098,18.963,19.057,400000.0
2009-12-03 13:55:00,19.118,19.118,19.01,19.116,350000.0
2009-12-03 13:56:00,19.004,19.054,18.961,19.041,500000.0
2009-12-03 13:57:00,19.091,19.109,18.988,19.033,400000.0
2009-12-03 13:58:00,19.1,19.114,18.969,18.969,750000.0
2009-12-03 13:59:00,19.074,19.074,18.975,19.037,350000.0
2009-12-03 14:00:00,19.012,19.107,18.981,19.054,600000.0
2009-12-03 14:01:00,19.056,19.07,19.003,19.07,400000.0
2009-12-03 14:02:00,19.05,19.05,18.939,19.043,350000.0
2009-12-03 14:03:00,18.979,19.065,18.979,19.057,350000.0
2009-12-03 14:04:00,18.971,19.1,18.971,19.1,400000.0
2009-12-03 14:05:00,19.006,19.086,19.006,19.086,400000.0
2009-12-03 14:06:00,19.101,19.12,19.005,19.005,450000.0
2009-12-03 14:07:00,19.081,19.128,18.999,19.115,350000.0
2009-12-03 14:08:00,19.025,19.116,18.973,19.075,400000.0
2009-12-03 14:09:00,19.109,19.112,19.01,19.031,400000.0
2009-12-03 14:10:00,19.043,19.116,18.987,19.115,400000.0
2009-12-03 14:11:00,19.005,19.118,18.996,18.996,450000.0
2009-12-03 14:12:00,19.122,19.122,19.017,19.101,350000.0
2009-12-03 14:13:00,19.065,19.112,19.002,19.084,450000.0
2009-12-03 14:14:00,19.023,19.133,19.017,19.084,550000.0
2009-12-03 14:15:00,19.084,19.115,18.99,19.103,750000.0
2009-12-03 14:16:00,19.092,19.12,19.014,19.12,400000.0
2009-12-03 14:17:00,19.018,19.096,18.982,19.051,400000.0
2009-12-03 14:18:00,19.039,19.082,19.001,19.03,400000.0
2009-12-03 14:19:00,19.127,19.178,18.997,19.131,700000.0
2009-12-03 14:20:00,19.068,19.113,18.987,19.046,500000.0
2009-12-03 14:21:00,19.087,19.087,18.966,19.005,400000.0
2009-12-03 14:22:00,19.08,19.083,18.989,19.066,400000.0
2009-12-03 14:23:00,19.061,19.14,18.997,19.074,450000.0
2009-12-03 14:24:00,19.05,19.083,18.97,19.048,400000.0
2009-12-03 14:25:00,19.009,19.085,19.0,19.063,450000.0
2009-12-03 14:26:00,19.084,19.091,18.955,19.053,500000.0
2009-12-03 14:27:00,19.047,19.065,18.962,19.003,400000.0
2009-12-03 14:28:00,19.086,19.094,18.96,18.989,450000.0
2009-12-03 14:29:00,18.982,19.066,18.981,19.058,550000.0
2009-12-03 14:30:00,18.984,19.109,18.984,19.109,550000.0
2009-12-03 14:31:00,19.11,19.11,18.959,19.018,400000.0
2009-12-03 14:32:00,19.074,19.105,19.003,19.078,350000.0
2009-12-03 14:33:00,19.05,19.098,18.953,19.037,650000.0
2009-12-03 14:34:00,19.155,19.164,19.076,19.13,350000.0
2009-12-03 14:35:00,19.12,19.14,19.011,19.14,350000.0
2009-12-03 14:36:00,19.158,19.17,19.054,19.129,400000.0
2009-12-03 14:37:00,19.052,19.199,19.052,19.172,450000.0
2009-12-03 14:38:00,19.165,19.183,19.054,19.085,500000.0
2009-12-03 14:39:00,19.093,19.11,19.019,19.099,500000.0
2009-12-03 14:40:00,19.055,19.189,19.028,19.12,550000.0
2009-12-03 14:41:00,19.138,19.142,19.002,19.09,450000.0
2009-12-03 14:42:00,19.078,19.105,18.969,19.016,500000.0
2009-12-03 14:43:00,19.122,19.122,18.998,19.035,500000.0
2009-12-03 14:44:00,19.083,19.156,19.01,19.045,350000.0
2009-12-03 14:45:00,19.093,19.093,19.017,19.038,400000.0
2009-12-03 14:46:00,19.119,19.119,19.002,19.052,450000.0
2009-12-03 14:47:00,19.115,19.123,19.022,19.119,550000.0
2009-12-03 14:48:00,19.126,19.126,19.039,19.039,400000.0
2009-12-03 14:49:00,19.104,19.142,19.033,19.064,400000.0
2009-12-03 14:50:00,19.064,19.146,19.037,19.049,500000.0
2009-12-03 14:51:00,19.041,19.129,19.029,19.129,350000.0
2009-12-03 14:52:00,19.066,19.126,19.009,19.026,500000.0
2009-12-03 14:53:00,19.11,19.12,18.994,19.12,450000.0
2009-12-03 14:54:00,19.119,19.145,19.009,19.021,300000.0
2009-12-03 14:55:00,19.104,19.128,19.03,19.087,450000.0
2009-12-03 14:56:00,19.101,19.179,19.009,19.12,600000.0
2009-12-03 14:57:00,19.071,19.14,19.034,19.057,400000.0
2009-12-03 14:58:00,19.071,19.142,19.015,19.134,450000.0
2009-12-03 14:59:00,19.179,19.186,19.11,19.177,350000.0
2009-12-03 15:00:00,19.077,19.175,19.018,19.167,350000.0
2009-12-03 15:01:00,19.173,19.208,19.06,19.095,450000.0
2009-12-03 15:02:00,19.134,19.164,19.075,19.164,350000.0
2009-12-03 15:03:00,19.191,19.191,19.097,19.191,350000.0
2009-12-03 15:04:00,19.141,19.196,19.092,19.094,500000.0
2009-12-03 15:05:00,19.134,19.16,19.089,19.137,550000.0
2009-12-03 15:06:00,19.144,19.191,19.092,19.121,400000.0
2009-12-03 15:07:00,19.061,19.195,19.061,19.195,500000.0
2009-12-03 15:08:00,19.159,19.191,19.091,19.143,350000.0
2009-12-03 15:09:00,19.082,19.201,19.069,19.099,450000.0
2009-12-03 15:10:00,19.125,19.208,19.09,19.172,400000.0
2009-12-03 15:11:00,19.167,19.187,19.095,19.162,450000.0
2009-12-03 15:12:00,19.177,19.201,19.08,19.094,500000.0
2009-12-03 15:13:00,19.101,19.186,19.101,19.105,400000.0
2009-12-03 15:14:00,19.172,19.226,19.066,19.163,400000.0
2009-12-03 15:15:00,19.126,19.223,19.062,19.109,500000.0
2009-12-03 15:16:00,19.162,19.208,19.102,19.14,450000.0
2009-12-03 15:17:00,19.134,19.175,19.049,19.091,550000.0
2009-12-03 15:18:00,19.125,19.201,19.047,19.201,400000.0
2009-12-03 15:19:00,19.117,19.202,19.061,19.202,350000.0
2009-12-03 15:20:00,19.085,19.204,19.07,19.07,550000.0
2009-12-03 15:21:00,19.172,19.203,19.128,19.128,400000.0
2009-12-03 15:22:00,19.217,19.244,19.186,19.225,400000.0
2009-12-03 15:23:00,19.186,19.186,19.116,19.183,350000.0
2009-12-03 15:24:00,19.164,19.225,19.083,19.183,500000.0
2009-12-03 15:25:00,19.095,19.207,19.095,19.147,350000.0
2009-12-03 15:26:00,19.086,19.192,19.082,19.125,350000.0
2009-12-03 15:27:00,19.169,19.2,19.075,19.086,400000.0
2009-12-03 15:28:00,19.085,19.187,19.078,19.187,400000.0
2009-12-03 15:29:00,19.135,19.196,19.046,19.098,500000.0
2009-12-03 15:30:00,19.187,19.187,19.051,19.051,350000.0
2009-12-03 15:31:00,19.035,19.133,19.035,19.047,550000.0
2009-12-03 15:32:00,19.136,19.155,19.028,19.124,350000.0
2009-12-03 15:33:00,19.072,19.14,19.013,19.121,400000.0
2009-12-03 15:34:00,19.038,19.156,19.038,19.039,450000.0
2009-12-03 15:35:00,19.088,19.088,18.944,19.029,600000.0
2009-12-03 15:36:00,18.987,19.127,18.987,19.047,650000.0
2009-12-03 15:37:00,19.022,19.14,19.022,19.102,550000.0
2009-12-03 15:38:00,19.166,19.21,19.079,19.193,600000.0
2009-12-03 15:39:00,19.13,19.14,19.001,19.001,550000.0
2009-12-03 15:40:00,19.038,19.148,19.02,19.1,500000.0
2009-12-03 15:41:00,19.015,19.134,19.015,19.02,500000.0
2009-12-03 15:42:00,19.089,19.107,18.984,18.984,400000.0
2009-12-03 15:43:00,18.985,19.075,18.985,18.991,500000.0
2009-12-03 15:44:00,19.002,19.074,19.0,19.006,400000.0
2009-12-03 15:45:00,19.092,19.092,18.956,19.018,350000.0
2009-12-03 15:46:00,19.07,19.116,18.946,19.116,400000.0
2009-12-03 15:47:00,19.013,19.117,18.975,18.975,350000.0
2009-12-03 15:48:00,18.993,19.082,18.983,18.991,550000.0
2009-12-03 15:49:00,19.046,19.101,18.998,19.069,400000.0
2009-12-03 15:50:00,19.069,19.127,18.991,18.991,500000.0
2009-12-03 15:51:00,19.067,19.13,19.022,19.022,550000.0
2009-12-03 15:52:00,19.074,19.095,18.979,19.024,450000.0
2009-12-03 15:53:00,19.065,19.076,18.957,19.06,500000.0
2009-12-03 15:54:00,18.961,19.085,18.961,19.073,350000.0
2009-12-03 15:55:00,18.98,19.036,18.934,18.972,400000.0
2009-12-03 15:56:00,18.966,19.077,18.898,18.959,500000.0
2009-12-03 15:57:00,18.939,19.065,18.928,19.022,500000.0
2009-12-03 15:58:00,18.886,19.003,18.867,18.98,750000.0
2009-12-03 15:59:00,18.994,18.997,18.887,18.987,550000.0
2009-12-03 16:00:00,18.895,19.025,18.895,18.909,350000.0
2009-12-03 16:01:00,18.924,19.018,18.899,18.913,350000.0
2009-12-03 16:02:00,18.904,18.997,18.893,18.974,550000.0
2009-12-03 16:03:00,19.008,19.049,18.918,18.96,450000.0
2009-12-03 16:04:00,19.045,19.045,18.93,18.973,350000.0
2009-12-03 16:05:00,18.944,19.023,18.875,19.023,400000.0
2009-12-03 16:06:00,19.041,19.066,18.968,19.037,500000.0
2009-12-03 16:07:00,18.972,19.042,18.901,18.901,500000.0
2009-12-03 16:08:00,18.945,19.061,18.945,19.029,400000.0
2009-12-03 16:09:00,19.061,19.061,18.917,19.011,350000.0
2009-12-03 16:10:00,18.939,19.072,18.939,18.965,400000.0
2009-12-03 16:11:00,18.983,19.093,18.981,19.062,350000.0
2009-12-03 16:12:00,19.109,19.118,18.987,19.035,450000.0
2009-12-03 16:13:00,19.09,19.09,18.98,19.043,500000.0
2009-12-03 16:14:00,19.076,19.086,18.966,18.966,450000.0
2009-12-03 16:15:00,19.038,19.056,18.938,19.028,500000.0
2009-12-03 16:16:00,18.996,19.096,18.953,18.965,450000.0
2009-12-03 16:17:00,18.9,19.05,18.9,18.991,500000.0
2009-12-03 16:18:00,18.953,19.057,18.913,18.986,550000.0
2009-12-03 16:19:00,18.999,19.056,18.94,18.949,550000.0
2009-12-03 16:20:00,18.996,19.042,18.892,18.992,400000.0
2009-12-03 16:21:00,18.85,18.993,18.801,18.849,500000.0
2009-12-03 16:22:00,18.885,18.985,18.862,18.918,350000.0
2009-12-03 16:23:00,18.816,18.963,18.816,18.933,550000.0
2009-12-03 16:24:00,18.902,18.967,18.847,18.847,350000.0
2009-12-03 16:25:00,18.946,18.946,18.846,18.897,400000.0
2009-12-03 16:26:00,18.888,18.968,18.846,18.846,500000.0
2009-12-03 16:27:00,18.829,18.936,18.784,18.784,400000.0
2009-12-03 16:28:00,18.805,18.943,18.776,18.821,450000.0
2009-12-03 16:29:00,18.854,18.926,18.799,18.799,450000.0
2009-12-03 16:30:00,18.802,18.875,18.787,18.861,550000.0
2009-12-03 16:31:00,18.772,18.892,18.772,18.892,350000.0
2009-12-03 16:32:00,18.934,18.934,18.818,18.818,500000.0
2009-12-03 16:33:00,18.873,18.917,18.829,18.911,600000.0
2009-12-03 16:34:00,18.935,18.944,18.817,18.84,400000.0
2009-12-03 16:35:00,18.84,18.951,18.828,18.828,450000.0
2009-12-03 16:36:00,18.817,18.953,18.817,18.926,500000.0
2009-12-03 16:37:00,18.834,18.94,18.834,18.864,350000.0
2009-12-03 16:38:00,18.949,18.956,18.844,18.85,550000.0
2009-12-03 16:39:00,18.853,18.943,18.809,18.809,400000.0
2009-12-03 16:40:00,18.943,18.943,18.79,18.848,550000.0
2009-12-03 16:41:00,18.948,18.973,18.836,18.956,400000.0
2009-12-03 16:42:00,18.883,18.979,18.869,18.951,450000.0
2009-12-03 16:43:00,18.863,19.012,18.863,18.896,350000.0
2009-12-03 16:44:00,18.825,18.95,18.825,18.862,350000.0
2009-12-03 16:45:00,18.907,19.035,18.848,18.889,550000.0
2009-12-03 16:46:00,18.965,19.012,18.885,19.012,400000.0
2009-12-03 16:47:00,18.96,18.976,18.89,18.949,450000.0
2009-12-03 16:48:00,18.983,19.016,18.85,18.85,350000.0
2009-12-03 16:49:00,18.858,19.003,18.858,18.884,400000.0
2009-12-03 16:50:00,18.961,18.961,18.855,18.861,400000.0
2009-12-03 16:51:00,18.907,18.981,18.844,18.923,400000.0
2009-12-03 16:52:00,18.874,18.975,18.822,18.846,450000.0
2009-12-03 16:53:00,18.977,19.001,18.896,18.972,500000.0
2009-12-03 16:54:00,18.92,18.942,18.846,18.846,500000.0
2009-12-03 16:55:00,18.917,18.917,18.819,18.908,600000.0
2009-12-03 16:56:00,18.934,18.96,18.841,18.846,550000.0
2009-12-03 16:57:00,18.908,18.952,18.81,18.847,350000.0
2009-12-03 16:58:00,18.925,18.939,18.792,18.855,600000.0
2009-12-03 16:59:00,18.837,18.941,18.812,18.845,350000.0
2009-12-03 17:00:00,18.755,18.889,18.755,18.863,450000.0
2009-12-03 17:01:00,18.806,18.88,18.764,18.88,350000.0
2009-12-03 17:02:00,18.822,18.851,18.707,18.723,350000.0
2009-12-03 17:03:00,18.829,18.845,18.786,18.791,450000.0
2009-12-03 17:04:00,18.826,18.826,18.692,18.692,350000.0
2009-12-03 17:05:00,18.735,18.782,18.681,18.77,550000.0
2009-12-03 17:06:00,18.782,18.836,18.712,18.815,450000.0
2009-12-03 17:07:00,18.817,18.891,18.76,18.794,500000.0
2009-12-03 17:08:00,18.883,18.887,18.768,18.829,450000.0
2009-12-03 17:09:00,18.791,18.899,18.791,18.868,450000.0
2009-12-03 17:10:00,18.876,18.876,18.737,18.835,500000.0
2009-12-03 17:11:00,18.863,18.863,18.779,18.833,450000.0
2009-12-03 17:12:00,18.843,18.859,18.729,18.814,450000.0
2009-12-03 17:13:00,18.764,18.844,18.749,18.753,550000.0
2009-12-03 17:14:00,18.82,18.848,18.712,18.712,350000.0
2009-12-03 17:15:00,18.789,18.799,18.681,18.738,550000.0
2009-12-03 17:16:00,18.711,18.792,18.664,18.784,550000.0
2009-12-03 17:17:00,18.836,18.836,18.725,18.749,400000.0
2009-12-03 17:18:00,18.8,18.822,18.705,18.822,350000.0
2009-12-03 17:19:00,18.716,18.803,18.664,18.706,400000.0
2009-12-03 17:20:00,18.666,18.82,18.663,18.707,400000.0
2009-12-03 17:21:00,18.727,18.84,18.727,18.735,400000.0
2009-12-03 17:22:00,18.744,18.826,18.678,18.803,500000.0
2009-12-03 17:23:00,18.811,18.811,18.645,18.668,450000.0
2009-12-03 17:24:00,18.812,18.812,18.696,18.777,350000.0
2009-12-03 17:25:00,18.7,18.788,18.598,18.788,700000.0
2009-12-03 17:26:00,18.774,18.803,18.688,18.803,550000.0
2009-12-03 17:27:00,18.701,18.855,18.701,18.855,400000.0
2009-12-03 17:28:00,18.831,18.858,18.749,18.762,450000.0
2009-12-03 17:29:00,18.764,18.84,18.764,18.791,350000.0
2009-12-03 17:30:00,18.841,18.869,18.733,18.797,500000.0
2009-12-03 17:31:00,18.823,18.936,18.775,18.804,350000.0
2009-12-03 17:32:00,18.76,18.881,18.76,18.844,400000.0
2009-12-03 17:33:00,18.892,18.904,18.778,18.778,350000.0
2009-12-03 17:34:00,18.869,18.879,18.763,18.777,500000.0
2009-12-03 17:35:00,18.773,18.901,18.75,18.75,450000.0
2009-12-03 17:36:00,18.73,18.847,18.728,18.821,550000.0
2009-12-03 17:37:00,18.831,18.878,18.741,18.815,400000.0
2009-12-03 17:38:00,18.815,18.815,18.699,18.715,650000.0
2009-12-03 17:39:00,18.788,18.822,18.762,18.774,550000.0
2009-12-03 17:40:00,18.84,18.84,18.7,18.829,450000.0
2009-12-03 17:41:00,18.81,18.854,18.745,18.78,550000.0
2009-12-03 17:42:00,18.781,18.862,18.766,18.766,350000.0
2009-12-03 17:43:00,18.87,18.903,18.755,18.878,500000.0
2009-12-03 17:44:00,18.83,18.857,18.755,18.755,350000.0
2009-12-03 17:45:00,18.89,18.921,18.849,18.849,400000.0
2009-12-03 17:46:00,18.91,18.91,18.777,18.808,750000.0
2009-12-03 17:47:00,18.914,18.929,18.838,18.855,500000.0
2009-12-03 17:48:00,18.826,18.869,18.785,18.827,400000.0
2009-12-03 17:49:00,18.876,18.923,18.802,18.826,600000.0
2009-12-03 17:50:00,18.93,18.967,18.858,18.935,600000.0
2009-12-03 17:51:00,18.854,18.941,18.854,18.912,500000.0
2009-12-03 17:52:00,18.965,18.982,18.865,18.949,450000.0
2009-12-03 17:53:00,18.859,18.96,18.816,18.816,700000.0
2009-12-03 17:54:00,18.918,18.968,18.84,18.905,450000.0
2009-12-03 17:55:00,18.943,18.954,18.828,18.913,400000.0
2009-12-03 17:56:00,18.915,18.92,18.782,18.801,600000.0
2009-12-03 17:57:00,18.887,18.932,18.805,18.921,400000.0
2009-12-03 17:58:00,18.805,18.906,18.805,18.871,350000.0
2009-12-03 17:59:00,18.881,18.963,18.832,18.851,600000.0
2009-12-03 18:00:00,18.885,18.976,18.836,18.836,650000.0
2009-12-03 18:01:00,18.898,18.974,18.853,18.942,350000.0
2009-12-03 18:02:00,18.965,18.985,18.859,18.896,750000.0
2009-12-03 18:03:00,18.915,19.024,18.862,18.88,550000.0
2009-12-03 18:04:00,18.972,19.024,18.889,18.962,600000.0
2009-12-03 18:05:00,18.916,18.969,18.868,18.936,450000.0
2009-12-03 18:06:00,18.917,18.984,18.854,18.956,500000.0
2009-12-03 18:07:00,18.95,18.956,18.824,18.882,450000.0
2009-12-03 18:08:00,18.915,18.949,18.818,18.941,400000.0
2009-12-03 18:09:00,18.992,19.007,18.902,18.961,450000.0
2009-12-03 18:10:00,18.964,19.002,18.88,18.88,650000.0
2009-12-03 18:11:00,18.938,19.003,18.867,18.994,650000.0
2009-12-03 18:12:00,18.908,18.955,18.867,18.878,400000.0
2009-12-03 18:13:00,18.927,19.011,18.866,18.901,650000.0
2009-12-03 18:14:00,18.958,19.011,18.871,18.871,650000.0
2009-12-03 18:15:00,18.934,18.985,18.905,18.925,600000.0
2009-12-03 18:16:00,18.97,19.021,18.881,18.919,750000.0
2009-12-03 18:17:00,18.842,18.977,18.842,18.846,350000.0
2009-12-03 18:18:00,18.839,18.948,18.828,18.947,400000.0
2009-12-03 18:19:00,18.871,19.005,18.846,18.846,400000.0
2009-12-03 18:20:00,18.884,18.991,18.841,18.913,700000.0
2009-12-03 18:21:00,18.999,18.999,18.837,18.903,400000.0
2009-12-03 18:22:00,18.891,19.006,18.891,18.946,350000.0
2009-12-03 18:23:00,18.991,19.008,18.854,18.854,400000.0
2009-12-03 18:24:00,18.89,19.005,18.884,18.884,550000.0
2009-12-03 18:25:00,18.938,19.01,18.886,19.01,650000.0
2009-12-03 18:26:00,18.988,19.004,18.904,18.972,400000.0
2009-12-03 18:27:00,19.006,19.029,18.948,19.029,350000.0
2009-12-03 18:28:00,18.905,19.035,18.88,18.913,450000.0
2009-12-03 18:29:00,18.937,19.04,18.924,18.936,700000.0
2009-12-03 18:30:00,18.999,18.999,18.873,18.919,450000.0
2009-12-03 18:31:00,18.892,19.013,18.892,18.91,350000.0
2009-12-03 18:32:00,19.002,19.002,18.872,18.924,550000.0
2009-12-03 18:33:00,18.892,18.983,18.853,18.948,600000.0
2009-12-03 18:34:00,18.957,18.997,18.856,18.856,550000.0
2009-12-03 18:35:00,18.981,19.004,18.875,18.95,550000.0
2009-12-03 18:36:00,18.935,19.017,18.888,18.963,600000.0
2009-12-03 18:37:00,18.934,18.974,18.845,18.974,600000.0
2009-12-03 18:38:00,18.879,18.916,18.807,18.862,600000.0
2009-12-03 18:39:00,18.943,19.012,18.885,18.951,650000.0
2009-12-03 18:40:00,18.935,18.935,18.791,18.837,600000.0
2009-12-03 18:41:00,18.836,18.973,18.823,18.855,400000.0
2009-12-03 18:42:00,18.971,18.971,18.838,18.889,400000.0
2009-12-03 18:43:00,18.846,18.952,18.827,18.952,450000.0
2009-12-03 18:44:00,18.847,18.961,18.847,18.957,400000.0
2009-12-03 18:45:00,18.972,18.972,18.817,18.893,350000.0
2009-12-03 18:46:00,18.957,18.957,18.821,18.821,500000.0
2009-12-03 18:47:00,18.942,19.02,18.871,18.898,650000.0
2009-12-03 18:48:00,18.884,18.991,18.884,18.983,550000.0
2009-12-03 18:49:00,18.92,19.001,18.839,18.927,450000.0
2009-12-03 18:50:00,18.999,19.021,18.877,18.935,950000.0
2009-12-03 18:51:00,18.968,18.981,18.858,18.981,550000.0
2009-12-03 18:52:00,18.931,19.032,18.915,18.92,500000.0
2009-12-03 18:53:00,18.945,19.036,18.878,18.878,550000.0
2009-12-03 18:54:00,18.852,18.986,18.84,18.986,750000.0
2009-12-03 18:55:00,18.894,18.996,18.889,18.889,350000.0
2009-12-03 18:56:00,18.875,19.008,18.875,18.883,550000.0
2009-12-03 18:57:00,18.95,18.967,18.818,18.876,700000.0
2009-12-03 18:58:00,18.921,18.954,18.889,18.941,400000.0
2009-12-03 18:59:00,18.887,18.938,18.831,18.85,600000.0
2009-12-03 19:00:00,18.853,18.941,18.853,18.917,500000.0
2009-12-03 19:01:00,18.913,18.93,18.784,18.922,450000.0
2009-12-03 19:02:00,18.791,18.91,18.791,18.91,400000.0
2009-12-03 19:03:00,18.808,18.915,18.801,18.915,400000.0
2009-12-03 19:04:00,18.883,18.924,18.78,18.876,450000.0
2009-12-03 19:05:00,18.84,18.894,18.759,18.759,450000.0
2009-12-03 19:06:00,18.872,18.874,18.762,18.874,400000.0
2009-12-03 19:07:00,18.853,18.897,18.758,18.897,400000.0
2009-12-03 19:08:00,18.89,18.89,18.78,18.817,400000.0
2009-12-03 19:09:00,18.889,18.947,18.806,18.893,500000.0
2009-12-03 19:10:00,18.926,18.941,18.818,18.913,650000.0
2009-12-03 19:11:00,18.965,18.967,18.886,18.965,550000.0
2009-12-03 19:12:00,18.937,18.937,18.855,18.87,350000.0
2009-12-03 19:13:00,18.864,18.95,18.81,18.909,600000.0
2009-12-03 19:14:00,18.962,18.964,18.828,18.942,550000.0
2009-12-03 19:15:00,18.886,18.972,18.858,18.896,550000.0
2009-12-03 19:16:00,18.954,18.954,18.825,18.829,350000.0
2009-12-03 19:17:00,18.832,18.93,18.799,18.888,550000.0
2009-12-03 19:18:00,18.826,18.936,18.813,18.913,400000.0
2009-12-03 19:19:00,18.887,18.944,18.847,18.925,350000.0
2009-12-03 19:20:00,18.897,18.922,18.89,18.91,350000.0
2009-12-03 19:21:00,18.918,18.986,18.849,18.933,350000.0
2009-12-03 19:22:00,18.938,18.982,18.889,18.982,450000.0
2009-12-03 19:23:00,18.907,18.961,18.837,18.837,400000.0
2009-12-03 19:24:00,18.905,18.985,18.842,18.985,550000.0
2009-12-03 19:25:00,18.876,18.98,18.851,18.911,350000.0
2009-12-03 19:26:00,18.854,18.94,18.797,18.849,500000.0
2009-12-03 19:27:00,18.887,18.944,18.817,18.87,500000.0
2009-12-03 19:28:00,18.85,18.929,18.836,18.85,500000.0
2009-12-03 19:29:00,18.874,18.924,18.819,18.819,400000.0
2009-12-03 19:30:00,18.922,18.956,18.813,18.936,750000.0
2009-12-03 19:31:00,18.824,18.942,18.813,18.87,600000.0
2009-12-03 19:32:00,18.924,18.97,18.848,18.97,350000.0
2009-12-03 19:33:00,18.927,18.975,18.839,18.975,400000.0
2009-12-03 19:34:00,18.905,19.017,18.85,18.887,650000.0
2009-12-03 19:35:00,18.848,18.931,18.848,18.882,400000.0
2009-12-03 19:36:00,18.91,18.991,18.845,18.966,550000.0
2009-12-03 19:37:00,18.871,18.969,18.871,18.945,500000.0
2009-12-03 19:38:00,18.979,18.979,18.875,18.875,450000.0
2009-12-03 19:39:00,18.913,18.976,18.882,18.911,500000.0
2009-12-03 19:40:00,18.848,18.952,18.837,18.896,700000.0
2009-12-03 19:41:00,18.892,18.963,18.834,18.872,500000.0
2009-12-03 19:42:00,18.852,18.968,18.833,18.882,500000.0
2009-12-03 19:43:00,18.866,18.955,18.858,18.955,350000.0
2009-12-03 19:44:00,18.982,19.016,18.879,18.988,550000.0
2009-12-03 19:45:00,18.822,18.958,18.822,18.935,500000.0
2009-12-03 19:46:00,18.96,18.961,18.823,18.863,550000.0
2009-12-03 19:47:00,18.872,18.985,18.872,18.875,350000.0
2009-12-03 19:48:00,18.949,18.949,18.859,18.892,500000.0
2009-12-03 19:49:00,18.989,18.997,18.907,18.912,350000.0
2009-12-03 19:50:00,18.895,19.013,18.86,18.866,800000.0
2009-12-03 19:51:00,18.903,18.984,18.864,18.917,400000.0
2009-12-03 19:52:00,18.9,18.994,18.858,18.911,550000.0
2009-12-03 19:53:00,18.982,18.982,18.861,18.97,500000.0
2009-12-03 19:54:00,18.849,18.948,18.842,18.882,400000.0
2009-12-03 19:55:00,18.875,18.93,18.848,18.904,400000.0
2009-12-03 19:56:00,18.959,18.979,18.892,18.92,400000.0
2009-12-03 19:57:00,18.854,18.953,18.842,18.953,450000.0
2009-12-03 19:58:00,18.967,18.993,18.892,18.993,350000.0
2009-12-03 19:59:00,18.886,18.993,18.882,18.985,550000.0
2009-12-03 20:00:00,18.991,19.025,18.902,18.977,650000.0
2009-12-03 20:01:00,18.919,18.966,18.851,18.92,850000.0
2009-12-03 20:02:00,18.971,18.986,18.88,18.894,600000.0
2009-12-03 20:03:00,18.907,19.036,18.881,18.975,800000.0
2009-12-03 20:04:00,18.887,18.991,18.887,18.946,500000.0
2009-12-03 20:05:00,18.993,18.993,18.898,18.929,500000.0
2009-12-03 20:06:00,18.849,18.966,18.839,18.843,850000.0
2009-12-03 20:07:00,18.885,18.969,18.83,18.868,800000.0
2009-12-03 20:08:00,18.842,18.938,18.842,18.922,350000.0
2009-12-03 20:09:00,19.019,19.028,18.909,18.91,900000.0
2009-12-03 20:10:00,18.987,19.005,18.895,18.895,500000.0
2009-12-03 20:11:00,18.925,18.995,18.875,18.995,800000.0
2009-12-03 20:12:00,18.99,19.006,18.911,18.952,450000.0
2009-12-03 20:13:00,18.944,18.982,18.895,18.965,450000.0
2009-12-03 20:14:00,18.973,18.973,18.832,18.87,1000000.0
2009-12-03 20:15:00,18.872,18.992,18.872,18.945,600000.0
2009-12-03 20:16:00,18.962,19.018,18.86,19.018,400000.0
2009-12-03 20:17:00,18.996,19.067,18.959,19.067,350000.0
2009-12-03 20:18:00,19.06,19.06,18.932,18.979,500000.0
2009-12-03 20:19:00,18.953,19.055,18.938,18.998,550000.0
2009-12-03 20:20:00,19.015,19.083,18.953,18.997,450000.0
2009-12-03 20:21:00,18.974,19.027,18.92,19.027,350000.0
2009-12-03 20:22:00,19.019,19.019,18.912,18.98,400000.0
2009-12-03 20:23:00,19.013,19.057,18.949,19.021,600000.0
2009-12-03 20:24:00,19.022,19.082,18.993,19.08,350000.0
2009-12-03 20:25:00,18.959,19.08,18.952,19.042,500000.0
2009-12-03 20:26:00,18.946,19.054,18.946,18.972,450000.0
2009-12-03 20:27:00,19.034,19.034,18.912,18.963,400000.0
2009-12-03 20:28:00,18.93,19.035,18.93,19.035,450000.0
2009-12-03 20:29:00,18.948,19.095,18.913,19.032,450000.0
2009-12-03 20:30:00,19.004,19.03,18.93,18.995,350000.0
2009-12-03 20:31:00,19.042,19.042,18.927,19.005,350000.0
2009-12-03 20:32:00,18.906,19.025,18.894,18.982,550000.0
2009-12-03 20:33:00,18.894,19.017,18.894,19.017,400000.0
2009-12-03 20:34:00,19.028,19.028,18.899,19.015,350000.0
2009-12-03 20:35:00,18.965,19.041,18.905,18.964,450000.0
2009-12-03 20:36:00,18.946,19.007,18.946,18.962,400000.0
2009-12-03 20:37:00,19.021,19.055,18.916,18.96,400000.0
2009-12-03 20:38:00,19.024,19.042,18.898,19.002,400000.0
2009-12-03 20:39:00,18.929,19.05,18.929,18.952,400000.0
2009-12-03 20:40:00,18.965,19.032,18.942,19.032,1150000.0
2009-12-03 20:41:00,19.042,19.061,18.958,19.001,350000.0
2009-12-03 20:42:00,18.988,19.052,18.916,18.916,650000.0
2009-12-03 20:43:00,19.055,19.055,18.904,19.054,550000.0
2009-12-03 20:44:00,19.064,19.077,18.946,19.039,550000.0
2009-12-03 20:45:00,19.007,19.035,19.007,19.026,400000.0
2009-12-03 20:46:00,18.944,19.049,18.937,18.937,350000.0
2009-12-03 20:47:00,19.047,19.095,18.975,19.065,800000.0
2009-12-03 20:48:00,19.066,19.066,18.919,18.969,600000.0
2009-12-03 20:49:00,18.918,19.042,18.896,18.962,1000000.0
2009-12-03 20:50:00,19.027,19.055,18.909,19.055,350000.0
2009-12-03 20:51:00,19.034,19.068,18.936,18.936,500000.0
2009-12-03 20:52:00,18.919,19.045,18.919,19.045,250000.0
2009-12-03 20:53:00,18.953,19.044,18.895,18.998,550000.0
2009-12-03 20:54:00,19.006,19.071,18.964,18.964,650000.0
2009-12-03 20:55:00,19.051,19.051,18.896,19.034,350000.0
2009-12-03 20:56:00,19.019,19.04,18.906,19.039,400000.0
2009-12-03 20:57:00,18.972,19.066,18.921,18.991,550000.0
2009-12-03 20:58:00,19.059,19.059,18.969,19.053,550000.0
2009-12-03 20:59:00,18.932,19.024,18.932,18.963,400000.0
2009-12-03 21:00:00,19.001,19.048,18.908,19.036,550000.0
2009-12-03 21:01:00,19.015,19.015,18.92,18.946,550000.0
2009-12-03 21:02:00,19.024,19.024,18.901,18.951,750000.0
2009-12-03 21:03:00,19.006,19.044,18.898,18.974,450000.0
2009-12-03 21:04:00,18.946,19.017,18.913,18.913,400000.0
2009-12-03 21:05:00,19.04,19.043,18.951,19.006,450000.0
2009-12-03 21:06:00,18.916,19.008,18.9,18.9,350000.0
2009-12-03 21:07:00,18.976,18.994,18.862,18.862,550000.0
2009-12-03 21:08:00,18.956,18.966,18.857,18.871,550000.0
2009-12-03 21:09:00,18.929,18.996,18.886,18.919,350000.0
2009-12-03 21:10:00,18.871,19.002,18.871,18.921,350000.0
2009-12-03 21:11:00,18.95,19.027,18.906,18.993,350000.0
2009-12-03 21:12:00,18.833,18.938,18.833,18.864,350000.0
2009-12-03 21:13:00,18.958,18.98,18.861,18.959,500000.0
2009-12-03 21:14:00,18.962,19.008,18.92,18.942,450000.0
2009-12-03 21:15:00,18.975,18.985,18.916,18.985,400000.0
2009-12-03 21:16:00,18.992,19.045,18.895,18.895,550000.0
2009-12-03 21:17:00,18.936,18.994,18.87,18.874,800000.0
2009-12-03 21:18:00,18.986,18.992,18.884,18.884,450000.0
2009-12-03 21:19:00,18.949,18.966,18.885,18.966,300000.0
2009-12-03 21:20:00,18.995,18.995,18.869,18.981,400000.0
2009-12-03 21:21:00,19.01,19.026,18.886,18.917,450000.0
2009-12-03 21:22:00,18.925,19.021,18.883,18.901,450000.0
2009-12-03 21:23:00,19.012,19.054,18.931,18.931,600000.0
2009-12-03 21:24:00,18.973,18.992,18.89,18.89,500000.0
2009-12-03 21:25:00,18.92,18.993,18.873,18.977,350000.0
2009-12-03 21:26:00,18.935,19.021,18.915,19.013,550000.0
2009-12-03 21:27:00,19.01,19.01,18.927,18.985,400000.0
2009-12-03 21:28:00,18.966,19.004,18.878,19.004,350000.0
2009-12-03 21:29:00,18.886,19.041,18.886,19.001,550000.0
2009-12-03 21:30:00,18.932,18.978,18.849,18.975,350000.0
2009-12-03 21:31:00,18.948,18.989,18.863,18.965,700000.0
2009-12-03 21:32:00,18.851,18.99,18.851,18.966,550000.0
2009-12-03 21:33:00,18.943,18.971,18.865,18.902,350000.0
2009-12-03 21:34:00,18.913,18.991,18.873,18.955,250000.0
2009-12-03 21:35:00,18.87,18.988,18.845,18.907,550000.0
2009-12-03 21:36:00,18.865,18.993,18.865,18.904,450000.0
2009-12-03 21:37:00,18.947,18.955,18.818,18.866,650000.0
2009-12-03 21:38:00,18.993,19.007,18.874,18.962,350000.0
2009-12-03 21:39:00,19.012,19.024,18.899,18.942,500000.0
2009-12-03 21:40:00,18.897,18.987,18.87,18.921,350000.0
2009-12-03 21:41:00,19.017,19.017,18.892,19.009,300000.0
2009-12-03 21:42:00,18.985,18.985,18.913,18.913,150000.0
2009-12-03 21:43:00,18.899,18.993,18.859,18.859,450000.0
2009-12-03 21:44:00,18.912,18.984,18.909,18.976,350000.0
2009-12-03 21:45:00,19.005,19.005,18.882,18.905,500000.0
2009-12-03 21:46:00,18.907,19.017,18.907,19.002,150000.0
2009-12-03 21:47:00,18.986,18.995,18.848,18.995,400000.0
2009-12-03 21:48:00,18.897,19.011,18.897,18.918,600000.0
2009-12-03 21:49:00,18.886,19.003,18.886,18.962,350000.0
2009-12-03 21:50:00,19.035,19.05,18.985,18.992,450000.0
2009-12-03 21:51:00,19.049,19.049,18.932,18.971,550000.0
2009-12-03 21:52:00,18.92,19.07,18.92,18.938,550000.0
2009-12-03 21:53:00,18.99,19.07,18.948,19.042,400000.0
2009-12-03 21:54:00,18.927,19.028,18.916,18.916,400000.0
2009-12-03 21:55:00,19.027,19.061,18.95,18.981,350000.0
2009-12-03 21:56:00,19.025,19.027,18.889,18.92,900000.0
2009-12-03 21:57:00,19.015,19.016,18.882,19.016,400000.0
2009-12-03 21:58:00,18.965,19.046,18.883,18.959,550000.0
2009-12-03 21:59:00,18.999,19.071,18.922,18.997,450000.0
2009-12-03 22:00:00,19.032,19.052,18.92,18.943,500000.0
2009-12-03 22:01:00,19.019,19.073,18.967,19.073,400000.0
2009-12-03 22:02:00,19.022,19.081,18.955,18.969,500000.0
2009-12-03 22:03:00,18.93,18.93,18.93,18.93,500000.0
2009-12-03 22:04:00,18.92,18.93,18.92,18.92,500000.0
2009-12-03 22:05:00,18.93,18.93,18.92,18.92,500000.0
2009-12-03 22:06:00,18.917,19.03,18.89,19.0,500000.0
2009-12-03 22:07:00,19.026,19.063,18.934,19.063,350000.0
2009-12-03 22:08:00,19.047,19.074,18.939,19.074,550000.0
2009-12-03 22:09:00,18.969,19.064,18.929,18.991,550000.0
2009-12-03 22:10:00,19.089,19.089,18.984,19.034,400000.0
2009-12-03 22:11:00,19.079,19.101,19.001,19.006,550000.0
2009-12-03 22:12:00,19.085,19.085,18.983,19.081,350000.0
2009-12-03 22:13:00,18.944,19.057,18.92,19.057,500000.0
2009-12-03 22:15:00,19.065,19.067,18.925,19.046,450000.0
2009-12-03 22:16:00,19.055,19.058,18.925,19.026,450000.0
2009-12-03 22:17:00,19.044,19.133,18.983,19.013,1100000.0
2009-12-03 22:18:00,19.046,19.077,18.943,19.077,350000.0
2009-12-03 22:19:00,18.975,19.079,18.975,19.059,250000.0
2009-12-03 22:20:00,19.055,19.071,18.967,18.987,350000.0
2009-12-03 22:21:00,18.978,19.058,18.929,19.043,600000.0
2009-12-03 22:22:00,19.022,19.103,19.001,19.087,400000.0
2009-12-03 22:23:00,19.069,19.069,18.914,18.991,1200000.0
2009-12-03 22:24:00,19.003,19.082,18.963,19.081,350000.0
2009-12-03 22:25:00,19.064,19.091,18.955,18.958,450000.0
2009-12-03 22:26:00,18.962,19.067,18.939,18.955,400000.0
2009-12-03 22:27:00,18.941,19.061,18.915,19.061,400000.0
2009-12-03 22:28:00,18.919,19.06,18.919,19.028,350000.0
2009-12-03 22:29:00,19.07,19.07,18.963,19.061,350000.0
2009-12-03 22:30:00,19.052,19.098,18.977,19.012,650000.0
2009-12-03 22:31:00,19.038,19.05,18.931,18.954,500000.0
2009-12-03 22:32:00,18.984,19.056,18.938,18.944,450000.0
2009-12-03 22:33:00,18.943,19.076,18.936,18.936,400000.0
2009-12-03 22:34:00,19.062,19.071,18.934,19.011,400000.0
2009-12-03 22:35:00,18.88,18.89,18.87,18.88,350000.0
2009-12-03 22:36:00,19.079,19.079,18.936,19.07,350000.0
2009-12-03 22:37:00,19.065,19.065,18.912,18.97,350000.0
2009-12-03 22:38:00,19.0,19.064,18.952,18.978,550000.0
2009-12-03 22:39:00,18.993,19.117,18.993,19.026,650000.0
2009-12-03 22:40:00,18.938,19.086,18.938,18.994,400000.0
2009-12-03 22:41:00,18.975,19.046,18.975,18.982,350000.0
2009-12-03 22:42:00,19.011,19.032,18.907,18.943,500000.0
2009-12-03 22:43:00,18.925,19.035,18.923,18.968,400000.0
2009-12-03 22:44:00,19.054,19.054,18.91,18.967,700000.0
2009-12-03 22:45:00,19.013,19.022,18.894,18.997,550000.0
2009-12-03 22:46:00,18.99,19.025,18.881,18.925,850000.0
2009-12-03 22:47:00,18.986,18.99,18.907,18.99,250000.0
2009-12-03 22:48:00,18.952,18.952,18.818,18.888,450000.0
2009-12-03 22:49:00,18.895,18.967,18.862,18.862,350000.0
2009-12-03 22:50:00,18.868,18.986,18.836,18.929,500000.0
2009-12-03 22:51:00,18.964,18.964,18.875,18.875,400000.0
2009-12-03 22:52:00,18.943,18.943,18.8,18.858,450000.0
2009-12-03 22:53:00,18.821,18.944,18.821,18.928,400000.0
2009-12-03 22:54:00,18.921,18.975,18.837,18.893,450000.0
2009-12-03 22:55:00,18.912,18.966,18.869,18.932,550000.0
2009-12-03 22:56:00,18.924,18.942,18.804,18.904,350000.0
2009-12-03 22:57:00,18.901,18.913,18.808,18.848,500000.0
2009-12-03 22:58:00,18.851,18.898,18.765,18.898,550000.0
2009-12-03 22:59:00,18.787,18.89,18.752,18.752,550000.0
2009-12-03 23:00:00,18.924,18.924,18.805,18.908,500000.0
2009-12-03 23:01:00,18.881,18.911,18.735,18.821,550000.0
2009-12-03 23:02:00,18.898,18.898,18.826,18.887,350000.0
2009-12-03 23:03:00,18.879,18.915,18.781,18.879,350000.0
2009-12-03 23:04:00,18.883,18.901,18.764,18.798,500000.0
2009-12-03 23:05:00,18.884,18.884,18.742,18.79,400000.0
2009-12-03 23:06:00,18.892,18.896,18.771,18.795,550000.0
2009-12-03 23:07:00,18.842,18.915,18.816,18.875,400000.0
2009-12-03 23:08:00,18.819,18.929,18.783,18.877,550000.0
2009-12-03 23:09:00,18.803,18.922,18.803,18.857,450000.0
2009-12-03 23:10:00,18.896,18.93,18.797,18.904,450000.0
2009-12-03 23:11:00,18.801,18.925,18.801,18.925,550000.0
2009-12-03 23:12:00,18.833,18.899,18.804,18.826,350000.0
2009-12-03 23:13:00,18.849,18.917,18.811,18.899,350000.0
2009-12-03 23:14:00,18.895,18.902,18.786,18.804,450000.0
2009-12-03 23:15:00,18.897,18.911,18.815,18.815,550000.0
2009-12-03 23:16:00,18.892,18.914,18.795,18.844,550000.0
2009-12-03 23:17:00,18.798,18.91,18.798,18.896,350000.0
2009-12-03 23:18:00,18.914,18.914,18.789,18.891,500000.0
2009-12-03 23:19:00,18.899,18.928,18.799,18.893,500000.0
2009-12-03 23:20:00,18.866,18.913,18.801,18.881,300000.0
2009-12-03 23:21:00,18.929,18.929,18.842,18.842,500000.0
2009-12-03 23:22:00,18.827,18.887,18.753,18.781,350000.0
2009-12-03 23:23:00,18.808,18.905,18.768,18.795,550000.0
2009-12-03 23:24:00,18.892,18.938,18.796,18.905,350000.0
2009-12-03 23:25:00,18.813,18.924,18.813,18.91,300000.0
2009-12-03 23:26:00,18.863,18.909,18.797,18.871,400000.0
2009-12-03 23:27:00,18.821,18.897,18.751,18.759,500000.0
2009-12-03 23:28:00,18.868,18.881,18.74,18.775,400000.0
2009-12-03 23:29:00,18.875,18.882,18.773,18.797,450000.0
2009-12-03 23:30:00,18.853,18.865,18.762,18.809,500000.0
2009-12-03 23:31:00,18.811,18.864,18.717,18.718,650000.0
2009-12-03 23:32:00,18.739,18.859,18.7,18.742,400000.0
2009-12-03 23:33:00,18.773,18.834,18.719,18.719,300000.0
2009-12-03 23:34:00,18.829,18.865,18.711,18.865,550000.0
2009-12-03 23:35:00,18.854,18.896,18.775,18.863,350000.0
2009-12-03 23:36:00,18.744,18.86,18.744,18.757,450000.0
2009-12-03 23:37:00,18.835,18.883,18.721,18.763,600000.0
2009-12-03 23:38:00,18.807,18.868,18.738,18.859,550000.0
2009-12-03 23:39:00,18.746,18.843,18.675,18.804,550000.0
2009-12-03 23:40:00,18.736,18.959,18.736,18.839,1600000.0
2009-12-03 23:41:00,18.848,18.848,18.723,18.723,450000.0
2009-12-03 23:42:00,18.715,18.824,18.715,18.82,550000.0
2009-12-03 23:43:00,18.812,18.825,18.707,18.732,500000.0
2009-12-03 23:44:00,18.776,18.839,18.681,18.824,600000.0
2009-12-03 23:45:00,18.708,18.85,18.693,18.693,400000.0
2009-12-03 23:46:00,18.78,18.809,18.703,18.781,350000.0
2009-12-03 23:47:00,18.757,18.813,18.715,18.729,500000.0
2009-12-03 23:48:00,18.767,18.829,18.734,18.738,400000.0
2009-12-03 23:49:00,18.755,18.8,18.702,18.791,350000.0
2009-12-03 23:50:00,18.758,18.8,18.69,18.745,550000.0
2009-12-03 23:51:00,18.788,18.788,18.675,18.758,250000.0
2009-12-03 23:52:00,18.714,18.788,18.694,18.74,650000.0
2009-12-03 23:53:00,18.749,18.786,18.734,18.744,250000.0
2009-12-03 23:54:00,18.78,18.78,18.73,18.738,300000.0
2009-12-03 23:55:00,18.704,18.786,18.644,18.644,450000.0
2009-12-03 23:56:00,18.767,18.829,18.703,18.703,400000.0
2009-12-03 23:57:00,18.724,18.812,18.703,18.786,250000.0
2009-12-03 23:58:00,18.738,18.842,18.705,18.789,450000.0
2009-12-03 23:59:00,18.811,18.819,18.702,18.81,450000.0
2009-12-04 00:00:00,18.771,18.771,18.631,18.65,400000.0
2009-12-04 00:01:00,18.69,18.786,18.631,18.786,500000.0
2009-12-04 00:02:00,18.639,18.739,18.626,18.739,450000.0
2009-12-04 00:03:00,18.717,18.784,18.703,18.774,400000.0
2009-12-04 00:04:00,18.788,18.801,18.664,18.664,300000.0
2009-12-04 00:05:00,18.77,18.809,18.666,18.692,600000.0
2009-12-04 00:06:00,18.794,18.81,18.732,18.81,400000.0
2009-12-04 00:07:00,18.788,18.811,18.763,18.763,400000.0
2009-12-04 00:08:00,18.754,18.785,18.639,18.737,400000.0
2009-12-04 00:09:00,18.815,18.815,18.666,18.787,550000.0
2009-12-04 00:10:00,18.739,18.794,18.706,18.706,400000.0
2009-12-04 00:11:00,18.82,18.864,18.708,18.708,400000.0
2009-12-04 00:12:00,18.764,18.828,18.673,18.771,450000.0
2009-12-04 00:13:00,18.691,18.785,18.691,18.745,450000.0
2009-12-04 00:14:00,18.702,18.794,18.702,18.706,400000.0
2009-12-04 00:15:00,18.774,18.799,18.672,18.799,350000.0
2009-12-04 00:16:00,18.741,18.791,18.659,18.767,500000.0
2009-12-04 00:17:00,18.788,18.824,18.675,18.675,400000.0
2009-12-04 00:18:00,18.83,18.84,18.83,18.83,350000.0
2009-12-04 00:19:00,18.84,18.84,18.83,18.83,350000.0
2009-12-04 00:20:00,18.704,18.779,18.688,18.7,350000.0
2009-12-04 00:21:00,18.778,18.778,18.766,18.766,100000.0
2009-12-04 00:22:00,18.84,18.85,18.83,18.85,500000.0
2009-12-04 00:23:00,18.86,18.87,18.84,18.87,500000.0
2009-12-04 00:24:00,18.86,18.86,18.86,18.86,500000.0
2009-12-04 00:25:00,18.689,18.778,18.662,18.715,500000.0
2009-12-04 00:26:00,18.85,18.85,18.85,18.85,350000.0
2009-12-04 00:27:00,18.738,18.819,18.699,18.819,350000.0
2009-12-04 00:28:00,18.85,18.85,18.85,18.85,700000.0
2009-12-04 00:30:00,18.781,18.791,18.678,18.709,700000.0
2009-12-04 00:31:00,18.84,18.84,18.83,18.84,350000.0
2009-12-04 00:32:00,18.83,18.83,18.82,18.82,350000.0
2009-12-04 00:33:00,18.779,18.779,18.633,18.703,350000.0
2009-12-04 00:34:00,18.8,18.81,18.8,18.81,450000.0
2009-12-04 00:35:00,18.693,18.772,18.637,18.76,450000.0
2009-12-04 00:36:00,18.734,18.804,18.692,18.804,400000.0
2009-12-04 00:37:00,18.79,18.8,18.79,18.8,300000.0
2009-12-04 00:38:00,18.682,18.796,18.682,18.74,300000.0
2009-12-04 00:40:00,18.703,18.776,18.628,18.666,600000.0
2009-12-04 00:41:00,18.79,18.8,18.79,18.8,300000.0
2009-12-04 00:42:00,18.8,18.81,18.8,18.8,300000.0
2009-12-04 00:43:00,18.688,18.821,18.688,18.788,300000.0
2009-12-04 00:44:00,18.736,18.84,18.67,18.67,350000.0
2009-12-04 00:45:00,18.81,18.81,18.8,18.81,500000.0
2009-12-04 00:46:00,18.81,18.81,18.81,18.81,500000.0
2009-12-04 00:47:00,18.81,18.81,18.8,18.8,500000.0
2009-12-04 00:48:00,18.79,18.79,18.78,18.79,500000.0
2009-12-04 00:49:00,18.78,18.79,18.75,18.75,500000.0
2009-12-04 00:50:00,18.749,18.784,18.679,18.679,500000.0
2009-12-04 00:51:00,18.73,18.73,18.7,18.7,350000.0
2009-12-04 00:52:00,18.69,18.7,18.69,18.7,350000.0
2009-12-04 00:53:00,18.7,18.7,18.69,18.7,350000.0
2009-12-04 00:54:00,18.676,18.789,18.676,18.787,350000.0
2009-12-04 00:55:00,18.69,18.69,18.68,18.69,1200000.0
2009-12-04 00:56:00,18.68,18.71,18.68,18.71,1200000.0
2009-12-04 00:57:00,18.71,18.73,18.71,18.73,1200000.0
2009-12-04 00:58:00,18.73,18.73,18.71,18.71,1200000.0
2009-12-04 00:59:00,18.71,18.71,18.71,18.71,1200000.0
2009-12-04 01:00:00,18.671,18.796,18.647,18.731,1200000.0
2009-12-04 01:01:00,18.77,18.824,18.644,18.746,900000.0
2009-12-04 01:02:00,18.775,18.797,18.656,18.669,500000.0
2009-12-04 01:03:00,18.735,18.759,18.61,18.747,1200000.0
2009-12-04 01:04:00,18.72,18.753,18.631,18.631,700000.0
2009-12-04 01:05:00,18.772,18.79,18.648,18.648,800000.0
2009-12-04 01:06:00,18.749,18.812,18.654,18.799,550000.0
2009-12-04 01:07:00,18.809,18.809,18.675,18.789,450000.0
2009-12-04 01:08:00,18.811,18.825,18.724,18.816,700000.0
2009-12-04 01:09:00,18.788,18.836,18.723,18.723,750000.0
2009-12-04 01:10:00,18.828,18.839,18.689,18.821,700000.0
2009-12-04 01:11:00,18.686,18.817,18.683,18.817,900000.0
2009-12-04 01:12:00,18.762,18.813,18.675,18.813,850000.0
2009-12-04 01:13:00,18.815,18.84,18.724,18.814,750000.0
2009-12-04 01:14:00,18.784,18.786,18.638,18.638,550000.0
2009-12-04 01:15:00,18.774,18.813,18.667,18.777,250000.0
2009-12-04 01:16:00,18.811,18.811,18.669,18.744,500000.0
2009-12-04 01:17:00,18.738,18.823,18.706,18.823,700000.0
2009-12-04 01:18:00,18.785,18.835,18.722,18.728,800000.0
2009-12-04 01:19:00,18.768,18.839,18.712,18.822,1100000.0
2009-12-04 01:20:00,18.79,18.826,18.7,18.7,350000.0
2009-12-04 01:21:00,18.826,18.847,18.7,18.782,400000.0
2009-12-04 01:22:00,18.717,18.835,18.702,18.835,400000.0
2009-12-04 01:23:00,18.76,18.866,18.668,18.73,550000.0
2009-12-04 01:24:00,18.862,18.862,18.74,18.784,550000.0
2009-12-04 01:25:00,18.763,18.802,18.697,18.731,350000.0
2009-12-04 01:26:00,18.805,18.805,18.667,18.802,550000.0
2009-12-04 01:27:00,18.846,18.85,18.724,18.819,1100000.0
2009-12-04 01:28:00,18.753,18.872,18.72,18.845,950000.0
2009-12-04 01:29:00,18.74,18.74,18.74,18.74,1400000.0
2009-12-04 01:30:00,18.833,18.835,18.697,18.82,1400000.0
2009-12-04 01:31:00,18.832,18.843,18.721,18.721,450000.0
2009-12-04 01:32:00,18.785,18.792,18.642,18.788,750000.0
2009-12-04 01:33:00,18.774,18.795,18.659,18.779,400000.0
2009-12-04 01:34:00,18.803,18.818,18.683,18.784,450000.0
2009-12-04 01:35:00,18.725,18.789,18.661,18.767,500000.0
2009-12-04 01:36:00,18.769,18.789,18.649,18.649,350000.0
2009-12-04 01:37:00,18.647,18.756,18.647,18.661,400000.0
2009-12-04 01:38:00,18.773,18.792,18.701,18.79,500000.0
2009-12-04 01:39:00,18.788,18.808,18.677,18.744,500000.0
2009-12-04 01:40:00,18.789,18.789,18.648,18.733,500000.0
2009-12-04 01:41:00,18.688,18.815,18.652,18.778,750000.0
2009-12-04 01:42:00,18.67,18.807,18.612,18.807,1050000.0
2009-12-04 01:43:00,18.76,18.803,18.671,18.671,450000.0
2009-12-04 01:44:00,18.679,18.814,18.679,18.806,350000.0
2009-12-04 01:45:00,18.803,18.803,18.64,18.766,550000.0
2009-12-04 01:46:00,18.808,18.808,18.707,18.764,450000.0
2009-12-04 01:47:00,18.794,18.816,18.682,18.767,400000.0
2009-12-04 01:48:00,18.687,18.784,18.687,18.775,400000.0
2009-12-04 01:49:00,18.729,18.794,18.678,18.704,400000.0
2009-12-04 01:50:00,18.748,18.795,18.641,18.742,850000.0
2009-12-04 01:51:00,18.603,18.727,18.6,18.6,400000.0
2009-12-04 01:52:00,18.565,18.733,18.565,18.598,600000.0
2009-12-04 01:53:00,18.652,18.772,18.623,18.691,800000.0
2009-12-04 01:54:00,18.532,18.686,18.532,18.605,750000.0
2009-12-04 01:55:00,18.567,18.695,18.567,18.695,250000.0
2009-12-04 01:56:00,18.668,18.696,18.625,18.625,400000.0
2009-12-04 01:57:00,18.697,18.716,18.601,18.623,350000.0
2009-12-04 01:58:00,18.589,18.69,18.589,18.651,350000.0
2009-12-04 01:59:00,18.581,18.708,18.581,18.677,400000.0
2009-12-04 02:00:00,18.62,18.62,18.61,18.62,500000.0
2009-12-04 02:01:00,18.669,18.735,18.653,18.71,500000.0
2009-12-04 02:02:00,18.588,18.703,18.588,18.693,650000.0
2009-12-04 02:03:00,18.64,18.729,18.64,18.685,450000.0
2009-12-04 02:04:00,18.665,18.712,18.594,18.671,600000.0
2009-12-04 02:05:00,18.681,18.734,18.602,18.641,500000.0
2009-12-04 02:06:00,18.623,18.702,18.593,18.63,900000.0
2009-12-04 02:07:00,18.655,18.729,18.622,18.665,400000.0
2009-12-04 02:08:00,18.647,18.678,18.526,18.526,650000.0
2009-12-04 02:09:00,18.66,18.689,18.527,18.689,500000.0
2009-12-04 02:10:00,18.68,18.709,18.621,18.677,400000.0
2009-12-04 02:11:00,18.579,18.675,18.545,18.675,400000.0
2009-12-04 02:12:00,18.721,18.721,18.633,18.65,850000.0
2009-12-04 02:13:00,18.672,18.749,18.584,18.692,900000.0
2009-12-04 02:14:00,18.687,18.712,18.587,18.594,800000.0
2009-12-04 02:15:00,18.7,18.7,18.534,18.59,700000.0
2009-12-04 02:16:00,18.669,18.728,18.571,18.68,700000.0
2009-12-04 02:17:00,18.672,18.706,18.588,18.7,550000.0
2009-12-04 02:18:00,18.586,18.703,18.555,18.698,750000.0
2009-12-04 02:19:00,18.659,18.729,18.627,18.677,700000.0
2009-12-04 02:20:00,18.742,18.774,18.644,18.713,800000.0
2009-12-04 02:21:00,18.646,18.756,18.625,18.721,1050000.0
2009-12-04 02:22:00,18.653,18.739,18.6,18.687,800000.0
2009-12-04 02:23:00,18.633,18.723,18.594,18.67,750000.0
2009-12-04 02:24:00,18.631,18.746,18.631,18.673,550000.0
2009-12-04 02:25:00,18.71,18.724,18.59,18.656,700000.0
2009-12-04 02:26:00,18.728,18.759,18.683,18.725,650000.0
2009-12-04 02:27:00,18.701,18.733,18.653,18.706,550000.0
2009-12-04 02:28:00,18.624,18.728,18.624,18.643,500000.0
2009-12-04 02:29:00,18.71,18.748,18.634,18.74,600000.0
2009-12-04 02:30:00,18.7,18.727,18.571,18.692,400000.0
2009-12-04 02:31:00,18.732,18.74,18.636,18.699,400000.0
2009-12-04 02:32:00,18.751,18.771,18.656,18.656,400000.0
2009-12-04 02:33:00,18.659,18.707,18.612,18.704,350000.0
2009-12-04 02:34:00,18.702,18.723,18.597,18.637,450000.0
2009-12-04 02:35:00,18.706,18.712,18.62,18.699,450000.0
2009-12-04 02:36:00,18.586,18.725,18.586,18.679,450000.0
2009-12-04 02:37:00,18.664,18.713,18.597,18.65,400000.0
2009-12-04 02:38:00,18.697,18.698,18.549,18.549,350000.0
2009-12-04 02:39:00,18.683,18.761,18.567,18.658,750000.0
2009-12-04 02:40:00,18.6,18.703,18.6,18.624,400000.0
2009-12-04 02:41:00,18.538,18.683,18.538,18.606,550000.0
2009-12-04 02:42:00,18.616,18.677,18.535,18.535,1050000.0
2009-12-04 02:43:00,18.549,18.672,18.549,18.627,1000000.0
2009-12-04 02:44:00,18.6,18.697,18.546,18.64,1200000.0
2009-12-04 02:45:00,18.58,18.651,18.519,18.546,1000000.0
2009-12-04 02:46:00,18.604,18.604,18.498,18.508,400000.0
2009-12-04 02:47:00,18.535,18.635,18.484,18.494,800000.0
2009-12-04 02:48:00,18.494,18.626,18.494,18.602,400000.0
2009-12-04 02:49:00,18.52,18.61,18.444,18.518,650000.0
2009-12-04 02:50:00,18.472,18.591,18.472,18.472,350000.0
2009-12-04 02:51:00,18.61,18.61,18.488,18.491,400000.0
2009-12-04 02:52:00,18.578,18.613,18.455,18.566,900000.0
2009-12-04 02:53:00,18.594,18.624,18.504,18.604,750000.0
2009-12-04 02:54:00,18.504,18.602,18.466,18.558,600000.0
2009-12-04 02:55:00,18.587,18.65,18.514,18.622,350000.0
2009-12-04 02:56:00,18.611,18.615,18.496,18.583,350000.0
2009-12-04 02:57:00,18.603,18.672,18.542,18.616,750000.0
2009-12-04 02:58:00,18.515,18.673,18.515,18.524,650000.0
2009-12-04 02:59:00,18.63,18.668,18.515,18.645,1050000.0
2009-12-04 03:00:00,18.438,18.592,18.438,18.526,250000.0
2009-12-04 03:01:00,18.58,18.615,18.547,18.547,300000.0
2009-12-04 03:02:00,18.621,18.621,18.506,18.571,350000.0
2009-12-04 03:03:00,18.517,18.639,18.51,18.599,500000.0
2009-12-04 03:04:00,18.579,18.629,18.519,18.629,400000.0
2009-12-04 03:05:00,18.595,18.628,18.503,18.616,550000.0
2009-12-04 03:06:00,18.617,18.625,18.535,18.594,450000.0
2009-12-04 03:07:00,18.501,18.603,18.491,18.491,500000.0
2009-12-04 03:08:00,18.49,18.602,18.476,18.479,350000.0
2009-12-04 03:09:00,18.628,18.649,18.546,18.625,1600000.0
2009-12-04 03:10:00,18.629,18.65,18.493,18.493,250000.0
2009-12-04 03:11:00,18.509,18.634,18.496,18.496,250000.0
2009-12-04 03:12:00,18.618,18.643,18.487,18.487,350000.0
2009-12-04 03:13:00,18.517,18.616,18.517,18.517,250000.0
2009-12-04 03:14:00,18.58,18.617,18.58,18.617,100000.0
2009-12-04 03:15:00,18.621,18.674,18.534,18.674,250000.0
2009-12-04 03:16:00,18.66,18.713,18.569,18.569,200000.0
2009-12-04 03:17:00,18.699,18.706,18.601,18.601,550000.0
2009-12-04 03:18:00,18.685,18.687,18.537,18.687,350000.0
2009-12-04 03:19:00,18.692,18.717,18.564,18.677,1250000.0
2009-12-04 03:20:00,18.598,18.67,18.545,18.636,500000.0
2009-12-04 03:21:00,18.649,18.679,18.585,18.599,250000.0
2009-12-04 03:22:00,18.671,18.671,18.574,18.574,400000.0
2009-12-04 03:23:00,18.533,18.674,18.533,18.581,400000.0
2009-12-04 03:24:00,18.667,18.683,18.62,18.632,400000.0
2009-12-04 03:25:00,18.627,18.686,18.596,18.665,450000.0
2009-12-04 03:26:00,18.652,18.654,18.576,18.576,350000.0
2009-12-04 03:27:00,18.69,18.692,18.551,18.577,350000.0
2009-12-04 03:28:00,18.656,18.681,18.536,18.617,350000.0
2009-12-04 03:29:00,18.643,18.702,18.607,18.607,300000.0
2009-12-04 03:30:00,18.542,18.657,18.542,18.566,300000.0
2009-12-04 03:31:00,18.585,18.656,18.496,18.589,400000.0
2009-12-04 03:32:00,18.542,18.687,18.542,18.687,500000.0
2009-12-04 03:33:00,18.655,18.691,18.613,18.658,350000.0
2009-12-04 03:34:00,18.569,18.683,18.569,18.655,450000.0
2009-12-04 03:35:00,18.615,18.683,18.584,18.602,400000.0
2009-12-04 03:36:00,18.626,18.675,18.566,18.657,350000.0
2009-12-04 03:37:00,18.676,18.686,18.545,18.684,500000.0
2009-12-04 03:38:00,18.592,18.69,18.579,18.58,400000.0
2009-12-04 03:39:00,18.677,18.722,18.576,18.615,850000.0
2009-12-04 03:40:00,18.65,18.711,18.606,18.666,550000.0
2009-12-04 03:41:00,18.635,18.692,18.575,18.653,500000.0
2009-12-04 03:42:00,18.645,18.684,18.561,18.623,300000.0
2009-12-04 03:43:00,18.678,18.678,18.564,18.594,300000.0
2009-12-04 03:44:00,18.677,18.69,18.593,18.593,450000.0
2009-12-04 03:45:00,18.67,18.723,18.575,18.575,350000.0
2009-12-04 03:46:00,18.544,18.671,18.536,18.602,550000.0
2009-12-04 03:47:00,18.692,18.692,18.532,18.557,350000.0
2009-12-04 03:48:00,18.692,18.692,18.539,18.692,700000.0
2009-12-04 03:49:00,18.544,18.654,18.53,18.651,800000.0
2009-12-04 03:50:00,18.694,18.694,18.541,18.541,500000.0
2009-12-04 03:51:00,18.668,18.668,18.526,18.526,450000.0
2009-12-04 03:52:00,18.648,18.68,18.545,18.671,350000.0
2009-12-04 03:53:00,18.698,18.736,18.608,18.712,450000.0
2009-12-04 03:54:00,18.674,18.712,18.576,18.684,350000.0
2009-12-04 03:55:00,18.673,18.708,18.575,18.706,400000.0
2009-12-04 03:56:00,18.624,18.737,18.624,18.634,500000.0
2009-12-04 03:57:00,18.692,18.696,18.664,18.678,300000.0
2009-12-04 03:58:00,18.609,18.625,18.569,18.589,250000.0
2009-12-04 03:59:00,18.73,18.74,18.73,18.73,450000.0
2009-12-04 04:00:00,18.699,18.707,18.558,18.587,450000.0
2009-12-04 04:01:00,18.703,18.703,18.615,18.647,300000.0
2009-12-04 04:02:00,18.584,18.682,18.558,18.646,550000.0
2009-12-04 04:03:00,18.672,18.672,18.614,18.662,400000.0
2009-12-04 04:04:00,18.663,18.69,18.624,18.681,350000.0
2009-12-04 04:05:00,18.675,18.716,18.587,18.694,350000.0
2009-12-04 04:06:00,18.589,18.691,18.549,18.611,350000.0
2009-12-04 04:07:00,18.672,18.696,18.584,18.584,350000.0
2009-12-04 04:08:00,18.712,18.712,18.634,18.664,350000.0
2009-12-04 04:09:00,18.681,18.742,18.592,18.592,950000.0
2009-12-04 04:10:00,18.621,18.707,18.578,18.58,400000.0
2009-12-04 04:11:00,18.674,18.694,18.627,18.637,550000.0
2009-12-04 04:12:00,18.673,18.703,18.622,18.685,300000.0
2009-12-04 04:13:00,18.583,18.719,18.583,18.606,350000.0
2009-12-04 04:14:00,18.687,18.687,18.558,18.644,350000.0
2009-12-04 04:15:00,18.703,18.703,18.608,18.68,250000.0
2009-12-04 04:16:00,18.74,18.74,18.73,18.74,400000.0
2009-12-04 04:17:00,18.668,18.73,18.613,18.692,400000.0
2009-12-04 04:18:00,18.685,18.685,18.588,18.598,300000.0
2009-12-04 04:19:00,18.713,18.713,18.566,18.622,700000.0
2009-12-04 04:20:00,18.666,18.704,18.589,18.692,500000.0
2009-12-04 04:21:00,18.674,18.696,18.546,18.684,450000.0
2009-12-04 04:22:00,18.64,18.685,18.562,18.619,500000.0
2009-12-04 04:23:00,18.619,18.705,18.569,18.705,250000.0
2009-12-04 04:24:00,18.64,18.712,18.58,18.712,500000.0
2009-12-04 04:25:00,18.579,18.708,18.579,18.592,400000.0
2009-12-04 04:26:00,18.636,18.717,18.591,18.717,350000.0
2009-12-04 04:27:00,18.687,18.687,18.546,18.566,400000.0
2009-12-04 04:28:00,18.59,18.68,18.59,18.596,300000.0
2009-12-04 04:29:00,18.68,18.68,18.529,18.637,450000.0
2009-12-04 04:30:00,18.68,18.698,18.589,18.698,450000.0
2009-12-04 04:31:00,18.695,18.695,18.546,18.635,400000.0
2009-12-04 04:32:00,18.65,18.674,18.553,18.64,350000.0
2009-12-04 04:33:00,18.618,18.686,18.575,18.683,350000.0
2009-12-04 04:34:00,18.637,18.679,18.618,18.677,250000.0
2009-12-04 04:35:00,18.675,18.696,18.523,18.654,500000.0
2009-12-04 04:36:00,18.645,18.706,18.629,18.671,300000.0
2009-12-04 04:37:00,18.61,18.736,18.61,18.678,550000.0
2009-12-04 04:38:00,18.639,18.683,18.558,18.645,400000.0
2009-12-04 04:40:00,18.532,18.669,18.519,18.669,400000.0
2009-12-04 04:41:00,18.72,18.73,18.72,18.73,400000.0
2009-12-04 04:42:00,18.595,18.715,18.581,18.715,400000.0
2009-12-04 04:43:00,18.716,18.716,18.591,18.591,350000.0
2009-12-04 04:44:00,18.698,18.72,18.677,18.685,300000.0
2009-12-04 04:45:00,18.716,18.722,18.578,18.598,1050000.0
2009-12-04 04:46:00,18.723,18.747,18.61,18.61,350000.0
2009-12-04 04:47:00,18.682,18.705,18.613,18.669,550000.0
2009-12-04 04:48:00,18.651,18.711,18.579,18.711,500000.0
2009-12-04 04:49:00,18.691,18.729,18.583,18.667,1050000.0
2009-12-04 04:50:00,18.614,18.689,18.566,18.686,350000.0
2009-12-04 04:51:00,18.679,18.726,18.587,18.643,950000.0
2009-12-04 04:52:00,18.63,18.705,18.547,18.705,550000.0
2009-12-04 04:53:00,18.73,18.73,18.71,18.71,100000.0
2009-12-04 04:54:00,18.659,18.659,18.644,18.644,100000.0
2009-12-04 04:55:00,18.666,18.666,18.612,18.618,400000.0
2009-12-04 04:56:00,18.72,18.72,18.7,18.7,350000.0
2009-12-04 04:57:00,18.709,18.709,18.612,18.612,350000.0
2009-12-04 04:58:00,18.605,18.738,18.58,18.623,550000.0
2009-12-04 04:59:00,18.71,18.785,18.618,18.723,800000.0
2009-12-04 05:00:00,18.715,18.73,18.614,18.662,400000.0
2009-12-04 05:01:00,18.697,18.726,18.616,18.7,500000.0
2009-12-04 05:02:00,18.624,18.759,18.624,18.758,350000.0
2009-12-04 05:03:00,18.681,18.745,18.597,18.745,300000.0
2009-12-04 05:04:00,18.72,18.734,18.603,18.626,350000.0
2009-12-04 05:05:00,18.736,18.736,18.645,18.718,350000.0
2009-12-04 05:06:00,18.733,18.733,18.626,18.723,450000.0
2009-12-04 05:07:00,18.647,18.728,18.636,18.727,350000.0
2009-12-04 05:08:00,18.671,18.671,18.575,18.575,350000.0
2009-12-04 05:09:00,18.599,18.731,18.59,18.731,750000.0
2009-12-04 05:10:00,18.652,18.734,18.591,18.734,350000.0
2009-12-04 05:11:00,18.691,18.722,18.602,18.698,500000.0
2009-12-04 05:12:00,18.622,18.756,18.622,18.756,350000.0
2009-12-04 05:13:00,18.741,18.741,18.626,18.713,350000.0
2009-12-04 05:14:00,18.713,18.738,18.612,18.708,350000.0
2009-12-04 05:15:00,18.747,18.756,18.625,18.625,350000.0
2009-12-04 05:16:00,18.697,18.729,18.615,18.729,250000.0
2009-12-04 05:17:00,18.631,18.796,18.631,18.697,700000.0
2009-12-04 05:18:00,18.735,18.735,18.584,18.675,500000.0
2009-12-04 05:19:00,18.729,18.729,18.616,18.666,550000.0
2009-12-04 05:20:00,18.705,18.708,18.571,18.669,500000.0
2009-12-04 05:21:00,18.706,18.728,18.595,18.706,400000.0
2009-12-04 05:22:00,18.72,18.72,18.599,18.604,400000.0
2009-12-04 05:23:00,18.739,18.76,18.67,18.672,350000.0
2009-12-04 05:24:00,18.694,18.724,18.597,18.7,500000.0
2009-12-04 05:25:00,18.653,18.737,18.591,18.693,550000.0
2009-12-04 05:26:00,18.732,18.751,18.639,18.73,450000.0
2009-12-04 05:27:00,18.656,18.718,18.625,18.695,450000.0
2009-12-04 05:28:00,18.714,18.756,18.652,18.68,350000.0
2009-12-04 05:29:00,18.7,18.743,18.618,18.618,700000.0
2009-12-04 05:30:00,18.669,18.751,18.62,18.751,500000.0
2009-12-04 05:31:00,18.633,18.696,18.633,18.696,350000.0
2009-12-04 05:32:00,18.602,18.736,18.602,18.709,350000.0
2009-12-04 05:33:00,18.661,18.735,18.616,18.707,350000.0
2009-12-04 05:34:00,18.731,18.752,18.67,18.708,450000.0
2009-12-04 05:35:00,18.598,18.739,18.598,18.717,400000.0
2009-12-04 05:36:00,18.636,18.729,18.569,18.693,550000.0
2009-12-04 05:37:00,18.657,18.725,18.639,18.699,400000.0
2009-12-04 05:38:00,18.688,18.714,18.618,18.711,400000.0
2009-12-04 05:39:00,18.696,18.751,18.612,18.644,1200000.0
2009-12-04 05:40:00,18.637,18.703,18.566,18.644,750000.0
2009-12-04 05:41:00,18.591,18.72,18.581,18.717,700000.0
2009-12-04 05:42:00,18.73,18.73,18.591,18.707,350000.0
2009-12-04 05:43:00,18.728,18.728,18.577,18.678,550000.0
2009-12-04 05:44:00,18.629,18.748,18.629,18.748,300000.0
2009-12-04 05:45:00,18.76,18.76,18.75,18.75,350000.0
2009-12-04 05:46:00,18.611,18.695,18.611,18.615,350000.0
2009-12-04 05:47:00,18.726,18.726,18.561,18.666,400000.0
2009-12-04 05:48:00,18.656,18.705,18.621,18.63,350000.0
2009-12-04 05:49:00,18.71,18.747,18.599,18.747,1100000.0
2009-12-04 05:50:00,18.664,18.718,18.608,18.718,350000.0
2009-12-04 05:51:00,18.736,18.751,18.631,18.631,450000.0
2009-12-04 05:52:00,18.724,18.751,18.671,18.748,450000.0
2009-12-04 05:53:00,18.64,18.728,18.64,18.708,350000.0
2009-12-04 05:54:00,18.637,18.669,18.591,18.633,350000.0
2009-12-04 05:55:00,18.723,18.723,18.629,18.665,400000.0
2009-12-04 05:56:00,18.596,18.684,18.589,18.593,400000.0
2009-12-04 05:57:00,18.611,18.737,18.611,18.688,450000.0
2009-12-04 05:58:00,18.703,18.709,18.651,18.666,400000.0
2009-12-04 05:59:00,18.718,18.726,18.594,18.726,800000.0
2009-12-04 06:00:00,18.715,18.715,18.603,18.613,450000.0
2009-12-04 06:01:00,18.656,18.7,18.599,18.627,400000.0
2009-12-04 06:02:00,18.636,18.721,18.602,18.676,550000.0
2009-12-04 06:03:00,18.59,18.68,18.554,18.617,400000.0
2009-12-04 06:04:00,18.656,18.732,18.592,18.732,350000.0
2009-12-04 06:05:00,18.584,18.682,18.569,18.682,350000.0
2009-12-04 06:06:00,18.609,18.695,18.55,18.656,300000.0
2009-12-04 06:07:00,18.574,18.727,18.574,18.677,450000.0
2009-12-04 06:08:00,18.634,18.662,18.559,18.633,400000.0
2009-12-04 06:09:00,18.553,18.688,18.537,18.657,700000.0
2009-12-04 06:10:00,18.685,18.685,18.561,18.648,250000.0
2009-12-04 06:11:00,18.654,18.715,18.555,18.609,400000.0
2009-12-04 06:12:00,18.708,18.708,18.561,18.561,250000.0
2009-12-04 06:13:00,18.68,18.68,18.567,18.625,300000.0
2009-12-04 06:14:00,18.684,18.697,18.595,18.659,350000.0
2009-12-04 06:15:00,18.71,18.71,18.558,18.67,350000.0
2009-12-04 06:16:00,18.606,18.731,18.606,18.685,300000.0
2009-12-04 06:17:00,18.706,18.706,18.607,18.655,350000.0
2009-12-04 06:18:00,18.687,18.707,18.604,18.623,450000.0
2009-12-04 06:19:00,18.723,18.723,18.605,18.686,750000.0
2009-12-04 06:20:00,18.665,18.696,18.597,18.613,350000.0
2009-12-04 06:21:00,18.663,18.663,18.602,18.602,350000.0
2009-12-04 06:22:00,18.713,18.713,18.562,18.689,350000.0
2009-12-04 06:23:00,18.73,18.73,18.616,18.617,400000.0
2009-12-04 06:24:00,18.666,18.697,18.589,18.606,500000.0
2009-12-04 06:25:00,18.636,18.747,18.591,18.639,600000.0
2009-12-04 06:26:00,18.662,18.758,18.623,18.623,400000.0
2009-12-04 06:27:00,18.66,18.729,18.617,18.617,400000.0
2009-12-04 06:28:00,18.618,18.671,18.552,18.667,400000.0
2009-12-04 06:29:00,18.604,18.72,18.585,18.666,600000.0
2009-12-04 06:30:00,18.568,18.675,18.532,18.675,350000.0
2009-12-04 06:31:00,18.722,18.722,18.578,18.648,450000.0
2009-12-04 06:32:00,18.703,18.755,18.569,18.613,550000.0
2009-12-04 06:33:00,18.605,18.748,18.605,18.689,450000.0
2009-12-04 06:34:00,18.708,18.751,18.64,18.705,500000.0
2009-12-04 06:35:00,18.651,18.741,18.651,18.663,450000.0
2009-12-04 06:36:00,18.701,18.728,18.642,18.642,400000.0
2009-12-04 06:37:00,18.722,18.722,18.601,18.643,500000.0
2009-12-04 06:38:00,18.715,18.753,18.653,18.753,400000.0
2009-12-04 06:39:00,18.615,18.732,18.566,18.732,850000.0
2009-12-04 06:40:00,18.716,18.757,18.607,18.607,400000.0
2009-12-04 06:41:00,18.619,18.709,18.614,18.651,400000.0
2009-12-04 06:42:00,18.763,18.763,18.604,18.758,550000.0
2009-12-04 06:43:00,18.7,18.75,18.663,18.719,500000.0
2009-12-04 06:44:00,18.747,18.747,18.598,18.6,350000.0
2009-12-04 06:45:00,18.734,18.748,18.59,18.665,400000.0
2009-12-04 06:46:00,18.729,18.766,18.619,18.712,400000.0
2009-12-04 06:47:00,18.763,18.763,18.641,18.667,500000.0
2009-12-04 06:48:00,18.712,18.731,18.553,18.699,450000.0
2009-12-04 06:49:00,18.699,18.761,18.624,18.687,650000.0
2009-12-04 06:50:00,18.638,18.728,18.593,18.728,450000.0
2009-12-04 06:51:00,18.747,18.762,18.626,18.626,400000.0
2009-12-04 06:52:00,18.705,18.723,18.608,18.608,450000.0
2009-12-04 06:53:00,18.692,18.722,18.549,18.722,950000.0
2009-12-04 06:54:00,18.719,18.777,18.631,18.74,450000.0
2009-12-04 06:55:00,18.64,18.747,18.605,18.663,800000.0
2009-12-04 06:56:00,18.636,18.747,18.632,18.74,600000.0
2009-12-04 06:57:00,18.739,18.739,18.575,18.735,500000.0
2009-12-04 06:58:00,18.647,18.757,18.647,18.671,500000.0
2009-12-04 06:59:00,18.653,18.728,18.6,18.701,500000.0
2009-12-04 07:00:00,18.715,18.751,18.618,18.707,350000.0
2009-12-04 07:01:00,18.745,18.769,18.731,18.731,350000.0
2009-12-04 07:02:00,18.75,18.751,18.679,18.733,400000.0
2009-12-04 07:03:00,18.717,18.756,18.651,18.73,450000.0
2009-12-04 07:04:00,18.785,18.785,18.629,18.664,350000.0
2009-12-04 07:05:00,18.805,18.813,18.697,18.78,450000.0
2009-12-04 07:06:00,18.695,18.787,18.663,18.75,500000.0
2009-12-04 07:07:00,18.658,18.782,18.642,18.678,350000.0
2009-12-04 07:08:00,18.742,18.763,18.654,18.654,350000.0
2009-12-04 07:09:00,18.665,18.793,18.665,18.677,350000.0
2009-12-04 07:10:00,18.742,18.813,18.661,18.813,350000.0
2009-12-04 07:11:00,18.74,18.782,18.675,18.751,350000.0
2009-12-04 07:12:00,18.763,18.763,18.68,18.747,400000.0
2009-12-04 07:13:00,18.793,18.793,18.66,18.678,350000.0
2009-12-04 07:14:00,18.803,18.812,18.665,18.812,550000.0
2009-12-04 07:15:00,18.794,18.795,18.655,18.79,450000.0
2009-12-04 07:16:00,18.767,18.769,18.648,18.648,500000.0
2009-12-04 07:17:00,18.673,18.78,18.646,18.757,350000.0
2009-12-04 07:18:00,18.682,18.786,18.665,18.665,500000.0
2009-12-04 07:19:00,18.782,18.782,18.657,18.707,350000.0
2009-12-04 07:20:00,18.728,18.791,18.728,18.754,350000.0
2009-12-04 07:21:00,18.761,18.765,18.629,18.765,500000.0
2009-12-04 07:22:00,18.687,18.783,18.682,18.731,400000.0
2009-12-04 07:23:00,18.675,18.784,18.675,18.694,350000.0
2009-12-04 07:24:00,18.776,18.776,18.641,18.765,450000.0
2009-12-04 07:25:00,18.774,18.785,18.665,18.669,550000.0
2009-12-04 07:26:00,18.739,18.763,18.66,18.74,550000.0
2009-12-04 07:27:00,18.811,18.825,18.691,18.691,400000.0
2009-12-04 07:28:00,18.651,18.729,18.651,18.729,350000.0
2009-12-04 07:29:00,18.737,18.769,18.62,18.682,550000.0
2009-12-04 07:30:00,18.685,18.769,18.636,18.769,350000.0
2009-12-04 07:31:00,18.645,18.804,18.633,18.761,350000.0
2009-12-04 07:32:00,18.749,18.752,18.644,18.712,350000.0
2009-12-04 07:33:00,18.702,18.792,18.696,18.792,400000.0
2009-12-04 07:34:00,18.662,18.823,18.662,18.666,350000.0
2009-12-04 07:35:00,18.655,18.774,18.655,18.658,450000.0
2009-12-04 07:36:00,18.757,18.783,18.677,18.77,350000.0
2009-12-04 07:37:00,18.744,18.772,18.667,18.772,250000.0
2009-12-04 07:38:00,18.677,18.788,18.677,18.73,350000.0
2009-12-04 07:39:00,18.719,18.758,18.614,18.758,400000.0
2009-12-04 07:40:00,18.702,18.783,18.641,18.696,550000.0
2009-12-04 07:41:00,18.776,18.793,18.663,18.754,350000.0
2009-12-04 07:42:00,18.779,18.823,18.689,18.689,500000.0
2009-12-04 07:43:00,18.742,18.768,18.642,18.687,550000.0
2009-12-04 07:44:00,18.746,18.746,18.613,18.663,350000.0
2009-12-04 07:45:00,18.786,18.786,18.657,18.776,500000.0
2009-12-04 07:46:00,18.776,18.823,18.704,18.709,550000.0
2009-12-04 07:47:00,18.762,18.762,18.64,18.76,350000.0
2009-12-04 07:48:00,18.667,18.847,18.667,18.778,500000.0
2009-12-04 07:49:00,18.768,18.796,18.667,18.744,550000.0
2009-12-04 07:50:00,18.794,18.794,18.691,18.777,400000.0
2009-12-04 07:51:00,18.714,18.811,18.67,18.702,450000.0
2009-12-04 07:52:00,18.755,18.798,18.649,18.742,550000.0
2009-12-04 07:53:00,18.775,18.803,18.69,18.69,450000.0
2009-12-04 07:54:00,18.71,18.792,18.648,18.735,550000.0
2009-12-04 07:55:00,18.789,18.789,18.658,18.679,400000.0
2009-12-04 07:56:00,18.705,18.793,18.705,18.728,500000.0
2009-12-04 07:57:00,18.762,18.762,18.637,18.75,450000.0
2009-12-04 07:58:00,18.787,18.811,18.665,18.732,600000.0
2009-12-04 07:59:00,18.774,18.782,18.67,18.782,400000.0
2009-12-04 08:00:00,18.676,18.817,18.676,18.736,350000.0
2009-12-04 08:01:00,18.743,18.759,18.634,18.636,600000.0
2009-12-04 08:02:00,18.792,18.8,18.661,18.78,500000.0
2009-12-04 08:03:00,18.659,18.783,18.659,18.709,500000.0
2009-12-04 08:04:00,18.738,18.738,18.625,18.641,450000.0
2009-12-04 08:05:00,18.684,18.783,18.684,18.767,400000.0
2009-12-04 08:06:00,18.72,18.778,18.693,18.72,350000.0
2009-12-04 08:07:00,18.759,18.759,18.615,18.619,350000.0
2009-12-04 08:08:00,18.735,18.735,18.605,18.65,500000.0
2009-12-04 08:09:00,18.661,18.76,18.661,18.754,550000.0
2009-12-04 08:10:00,18.716,18.734,18.622,18.689,350000.0
2009-12-04 08:11:00,18.68,18.737,18.621,18.621,550000.0
2009-12-04 08:12:00,18.726,18.764,18.665,18.665,350000.0
2009-12-04 08:13:00,18.687,18.764,18.687,18.732,350000.0
2009-12-04 08:14:00,18.72,18.742,18.67,18.67,500000.0
2009-12-04 08:15:00,18.672,18.77,18.672,18.759,400000.0
2009-12-04 08:16:00,18.789,18.789,18.672,18.726,400000.0
2009-12-04 08:17:00,18.681,18.744,18.608,18.715,550000.0
2009-12-04 08:18:00,18.697,18.769,18.641,18.645,350000.0
2009-12-04 08:19:00,18.749,18.756,18.646,18.669,550000.0
2009-12-04 08:20:00,18.673,18.759,18.634,18.753,400000.0
2009-12-04 08:21:00,18.733,18.75,18.639,18.726,400000.0
2009-12-04 08:22:00,18.743,18.753,18.634,18.69,350000.0
2009-12-04 08:23:00,18.674,18.763,18.624,18.709,350000.0
2009-12-04 08:24:00,18.706,18.733,18.625,18.718,500000.0
2009-12-04 08:25:00,18.66,18.732,18.63,18.732,400000.0
2009-12-04 08:26:00,18.728,18.728,18.615,18.69,350000.0
2009-12-04 08:27:00,18.633,18.769,18.633,18.728,400000.0
2009-12-04 08:28:00,18.776,18.784,18.654,18.76,450000.0
2009-12-04 08:29:00,18.772,18.805,18.668,18.797,350000.0
2009-12-04 08:30:00,18.697,18.828,18.697,18.803,500000.0
2009-12-04 08:31:00,18.77,18.782,18.715,18.727,350000.0
2009-12-04 08:32:00,18.673,18.776,18.673,18.736,350000.0
2009-12-04 08:33:00,18.706,18.799,18.662,18.69,450000.0
2009-12-04 08:34:00,18.647,18.744,18.612,18.691,550000.0
2009-12-04 08:35:00,18.748,18.787,18.652,18.652,550000.0
2009-12-04 08:36:00,18.738,18.784,18.667,18.667,400000.0
2009-12-04 08:37:00,18.741,18.772,18.633,18.735,400000.0
2009-12-04 08:38:00,18.711,18.781,18.659,18.659,400000.0
2009-12-04 08:39:00,18.771,18.813,18.699,18.699,400000.0
2009-12-04 08:40:00,18.806,18.806,18.674,18.769,350000.0
2009-12-04 08:41:00,18.707,18.789,18.669,18.76,450000.0
2009-12-04 08:42:00,18.754,18.787,18.652,18.751,350000.0
2009-12-04 08:43:00,18.656,18.78,18.656,18.752,350000.0
2009-12-04 08:44:00,18.762,18.786,18.663,18.699,400000.0
2009-12-04 08:45:00,18.674,18.791,18.617,18.647,550000.0
2009-12-04 08:46:00,18.678,18.831,18.678,18.688,600000.0
2009-12-04 08:47:00,18.78,18.78,18.679,18.73,350000.0
2009-12-04 08:48:00,18.68,18.784,18.633,18.739,800000.0
2009-12-04 08:49:00,18.682,18.768,18.645,18.645,350000.0
2009-12-04 08:50:00,18.667,18.737,18.615,18.737,350000.0
2009-12-04 08:51:00,18.73,18.782,18.652,18.693,500000.0
2009-12-04 08:52:00,18.706,18.776,18.685,18.776,550000.0
2009-12-04 08:53:00,18.745,18.77,18.726,18.758,350000.0
2009-12-04 08:54:00,18.787,18.792,18.675,18.708,400000.0
2009-12-04 08:55:00,18.73,18.775,18.73,18.756,350000.0
2009-12-04 08:56:00,18.72,18.805,18.72,18.722,350000.0
2009-12-04 08:57:00,18.772,18.772,18.662,18.758,500000.0
2009-12-04 08:58:00,18.74,18.757,18.657,18.662,500000.0
2009-12-04 08:59:00,18.713,18.787,18.651,18.785,450000.0
2009-12-04 09:00:00,18.764,18.784,18.655,18.711,1500000.0
2009-12-04 09:01:00,18.772,18.785,18.703,18.774,1250000.0
2009-12-04 09:02:00,18.706,18.78,18.673,18.681,400000.0
2009-12-04 09:03:00,18.755,18.81,18.691,18.778,1300000.0
2009-12-04 09:04:00,18.774,18.818,18.728,18.728,450000.0
2009-12-04 09:05:00,18.766,18.801,18.735,18.793,1800000.0
2009-12-04 09:06:00,18.776,18.79,18.713,18.765,1250000.0
2009-12-04 09:07:00,18.774,18.823,18.71,18.804,500000.0
2009-12-04 09:08:00,18.692,18.817,18.678,18.794,450000.0
2009-12-04 09:09:00,18.749,18.822,18.73,18.754,500000.0
2009-12-04 09:10:00,18.788,18.878,18.747,18.807,450000.0
2009-12-04 09:11:00,18.817,18.85,18.742,18.82,1900000.0
2009-12-04 09:12:00,18.874,18.881,18.743,18.881,550000.0
2009-12-04 09:13:00,18.805,18.868,18.728,18.809,1450000.0
2009-12-04 09:14:00,18.817,18.84,18.722,18.785,350000.0
2009-12-04 09:15:00,18.797,18.819,18.717,18.777,400000.0
2009-12-04 09:16:00,18.826,18.849,18.712,18.805,1500000.0
2009-12-04 09:17:00,18.782,18.809,18.751,18.809,1500000.0
2009-12-04 09:18:00,18.859,18.913,18.8,18.8,1650000.0
2009-12-04 09:19:00,18.805,18.878,18.786,18.807,1800000.0
2009-12-04 09:20:00,18.792,18.835,18.756,18.825,350000.0
2009-12-04 09:21:00,18.823,18.835,18.744,18.754,350000.0
2009-12-04 09:22:00,18.811,18.888,18.746,18.768,500000.0
2009-12-04 09:23:00,18.861,18.861,18.706,18.84,350000.0
2009-12-04 09:24:00,18.768,18.824,18.711,18.764,1500000.0
2009-12-04 09:25:00,18.78,18.856,18.719,18.84,400000.0
2009-12-04 09:26:00,18.799,18.857,18.741,18.789,1200000.0
2009-12-04 09:27:00,18.845,18.893,18.778,18.832,400000.0
2009-12-04 09:28:00,18.782,18.888,18.768,18.785,1550000.0
2009-12-04 09:29:00,18.768,18.845,18.744,18.754,1400000.0
2009-12-04 09:30:00,18.761,18.885,18.761,18.793,450000.0
2009-12-04 09:31:00,18.752,18.883,18.727,18.748,450000.0
2009-12-04 09:32:00,18.744,18.755,18.712,18.755,350000.0
2009-12-04 09:33:00,18.787,18.82,18.734,18.82,400000.0
2009-12-04 09:34:00,18.736,18.899,18.696,18.737,1950000.0
2009-12-04 09:35:00,18.733,18.856,18.731,18.836,1450000.0
2009-12-04 09:36:00,18.733,18.827,18.725,18.73,1600000.0
2009-12-04 09:37:00,18.752,18.909,18.752,18.77,1550000.0
2009-12-04 09:38:00,18.772,18.871,18.744,18.83,350000.0
2009-12-04 09:39:00,18.795,18.876,18.751,18.751,550000.0
2009-12-04 09:40:00,18.732,18.849,18.732,18.802,400000.0
2009-12-04 09:41:00,18.735,18.848,18.735,18.766,550000.0
2009-12-04 09:42:00,18.815,18.822,18.721,18.809,350000.0
2009-12-04 09:43:00,18.713,18.818,18.709,18.774,400000.0
2009-12-04 09:44:00,18.728,18.772,18.687,18.727,2000000.0
2009-12-04 09:45:00,18.824,18.824,18.723,18.744,450000.0
2009-12-04 09:46:00,18.805,18.845,18.716,18.836,400000.0
2009-12-04 09:47:00,18.72,18.788,18.707,18.788,400000.0
2009-12-04 09:48:00,18.803,18.807,18.711,18.723,1500000.0
2009-12-04 09:49:00,18.83,18.882,18.741,18.781,400000.0
2009-12-04 09:50:00,18.727,18.852,18.697,18.837,800000.0
2009-12-04 09:51:00,18.846,18.846,18.738,18.745,400000.0
2009-12-04 09:52:00,18.819,18.848,18.709,18.813,400000.0
2009-12-04 09:53:00,18.771,18.836,18.698,18.801,450000.0
2009-12-04 09:54:00,18.82,18.831,18.679,18.789,750000.0
2009-12-04 09:55:00,18.821,18.821,18.674,18.776,450000.0
2009-12-04 09:56:00,18.795,18.855,18.719,18.792,550000.0
2009-12-04 09:57:00,18.792,18.792,18.717,18.771,350000.0
2009-12-04 09:58:00,18.704,18.769,18.675,18.678,400000.0
2009-12-04 09:59:00,18.69,18.82,18.69,18.708,450000.0
2009-12-04 10:00:00,18.702,18.774,18.672,18.774,600000.0
2009-12-04 10:01:00,18.805,18.805,18.655,18.76,400000.0
2009-12-04 10:02:00,18.774,18.805,18.677,18.739,400000.0
2009-12-04 10:03:00,18.76,18.814,18.696,18.722,500000.0
2009-12-04 10:04:00,18.732,18.825,18.67,18.817,550000.0
2009-12-04 10:05:00,18.751,18.804,18.714,18.727,350000.0
2009-12-04 10:06:00,18.806,18.831,18.713,18.762,550000.0
2009-12-04 10:07:00,18.766,18.821,18.695,18.791,450000.0
2009-12-04 10:08:00,18.798,18.808,18.703,18.72,550000.0
2009-12-04 10:09:00,18.707,18.803,18.707,18.739,500000.0
2009-12-04 10:10:00,18.746,18.823,18.639,18.639,650000.0
2009-12-04 10:11:00,18.775,18.776,18.671,18.704,450000.0
2009-12-04 10:12:00,18.655,18.792,18.638,18.704,400000.0
2009-12-04 10:13:00,18.673,18.758,18.637,18.698,350000.0
2009-12-04 10:14:00,18.714,18.808,18.709,18.726,550000.0
2009-12-04 10:15:00,18.632,18.827,18.632,18.75,650000.0
2009-12-04 10:16:00,18.658,18.79,18.654,18.79,450000.0
2009-12-04 10:17:00,18.748,18.805,18.695,18.783,400000.0
2009-12-04 10:18:00,18.778,18.779,18.621,18.779,750000.0
2009-12-04 10:19:00,18.764,18.784,18.687,18.751,550000.0
2009-12-04 10:20:00,18.801,18.872,18.69,18.766,600000.0
2009-12-04 10:21:00,18.66,18.801,18.66,18.763,500000.0
2009-12-04 10:22:00,18.733,18.803,18.677,18.737,350000.0
2009-12-04 10:23:00,18.749,18.76,18.657,18.666,350000.0
2009-12-04 10:24:00,18.694,18.771,18.629,18.762,500000.0
2009-12-04 10:25:00,18.674,18.774,18.64,18.694,400000.0
2009-12-04 10:26:00,18.746,18.776,18.671,18.682,400000.0
2009-12-04 10:27:00,18.669,18.745,18.657,18.708,500000.0
2009-12-04 10:28:00,18.743,18.782,18.669,18.726,600000.0
2009-12-04 10:29:00,18.752,18.784,18.671,18.689,450000.0
2009-12-04 10:30:00,18.779,18.779,18.691,18.691,400000.0
2009-12-04 10:31:00,18.729,18.766,18.624,18.634,350000.0
2009-12-04 10:32:00,18.735,18.777,18.661,18.775,650000.0
2009-12-04 10:33:00,18.733,18.781,18.67,18.673,450000.0
2009-12-04 10:34:00,18.741,18.797,18.656,18.783,450000.0
2009-12-04 10:35:00,18.752,18.791,18.59,18.647,550000.0
2009-12-04 10:36:00,18.766,18.796,18.668,18.755,400000.0
2009-12-04 10:37:00,18.656,18.745,18.63,18.664,450000.0
2009-12-04 10:38:00,18.666,18.771,18.611,18.765,350000.0
2009-12-04 10:39:00,18.645,18.766,18.635,18.757,350000.0
2009-12-04 10:40:00,18.677,18.813,18.656,18.724,550000.0
2009-12-04 10:41:00,18.695,18.753,18.615,18.712,550000.0
2009-12-04 10:42:00,18.681,18.731,18.618,18.668,400000.0
2009-12-04 10:43:00,18.675,18.721,18.596,18.674,500000.0
2009-12-04 10:44:00,18.763,18.763,18.647,18.647,350000.0
2009-12-04 10:45:00,18.616,18.746,18.616,18.651,350000.0
2009-12-04 10:46:00,18.756,18.76,18.631,18.631,600000.0
2009-12-04 10:47:00,18.716,18.721,18.64,18.643,400000.0
2009-12-04 10:48:00,18.591,18.715,18.581,18.711,400000.0
2009-12-04 10:49:00,18.726,18.773,18.687,18.762,400000.0
2009-12-04 10:50:00,18.754,18.796,18.644,18.764,450000.0
2009-12-04 10:51:00,18.669,18.762,18.639,18.762,350000.0
2009-12-04 10:52:00,18.638,18.736,18.615,18.666,550000.0
2009-12-04 10:53:00,18.742,18.8,18.661,18.745,400000.0
2009-12-04 10:54:00,18.671,18.769,18.651,18.686,600000.0
2009-12-04 10:55:00,18.653,18.77,18.638,18.77,400000.0
2009-12-04 10:56:00,18.755,18.789,18.683,18.789,400000.0
2009-12-04 10:57:00,18.737,18.779,18.706,18.706,400000.0
2009-12-04 10:58:00,18.784,18.786,18.661,18.786,400000.0
2009-12-04 10:59:00,18.804,18.84,18.697,18.739,350000.0
2009-12-04 11:00:00,18.703,18.823,18.696,18.696,400000.0
2009-12-04 11:01:00,18.654,18.781,18.626,18.678,450000.0
2009-12-04 11:02:00,18.787,18.825,18.715,18.79,850000.0
2009-12-04 11:03:00,18.703,18.839,18.697,18.73,400000.0
2009-12-04 11:04:00,18.664,18.789,18.661,18.661,350000.0
2009-12-04 11:05:00,18.731,18.765,18.659,18.761,400000.0
2009-12-04 11:06:00,18.662,18.79,18.645,18.738,450000.0
2009-12-04 11:07:00,18.794,18.814,18.681,18.681,350000.0
2009-12-04 11:08:00,18.655,18.78,18.606,18.709,500000.0
2009-12-04 11:09:00,18.755,18.789,18.678,18.678,350000.0
2009-12-04 11:10:00,18.674,18.809,18.674,18.762,450000.0
2009-12-04 11:11:00,18.777,18.807,18.682,18.759,450000.0
2009-12-04 11:12:00,18.679,18.765,18.636,18.677,600000.0
2009-12-04 11:13:00,18.771,18.789,18.714,18.715,500000.0
2009-12-04 11:14:00,18.758,18.791,18.649,18.667,350000.0
2009-12-04 11:15:00,18.691,18.74,18.628,18.716,400000.0
2009-12-04 11:16:00,18.721,18.765,18.631,18.631,400000.0
2009-12-04 11:17:00,18.753,18.761,18.617,18.732,700000.0
2009-12-04 11:18:00,18.732,18.768,18.64,18.681,400000.0
2009-12-04 11:19:00,18.7,18.794,18.667,18.692,450000.0
2009-12-04 11:20:00,18.749,18.765,18.663,18.765,500000.0
2009-12-04 11:21:00,18.71,18.727,18.584,18.589,450000.0
2009-12-04 11:22:00,18.676,18.737,18.637,18.737,500000.0
2009-12-04 11:23:00,18.776,18.841,18.703,18.703,400000.0
2009-12-04 11:24:00,18.648,18.713,18.609,18.636,400000.0
2009-12-04 11:25:00,18.744,18.774,18.689,18.722,350000.0
2009-12-04 11:26:00,18.724,18.729,18.606,18.729,450000.0
2009-12-04 11:27:00,18.748,18.757,18.626,18.728,450000.0
2009-12-04 11:28:00,18.753,18.773,18.627,18.627,350000.0
2009-12-04 11:29:00,18.632,18.751,18.586,18.751,600000.0
2009-12-04 11:30:00,18.677,18.767,18.652,18.767,400000.0
2009-12-04 11:31:00,18.707,18.732,18.62,18.726,550000.0
2009-12-04 11:32:00,18.77,18.785,18.67,18.734,650000.0
2009-12-04 11:33:00,18.759,18.771,18.685,18.706,400000.0
2009-12-04 11:34:00,18.739,18.762,18.66,18.689,350000.0
2009-12-04 11:35:00,18.732,18.747,18.659,18.716,400000.0
2009-12-04 11:36:00,18.774,18.792,18.658,18.754,500000.0
2009-12-04 11:37:00,18.697,18.742,18.645,18.739,450000.0
2009-12-04 11:38:00,18.79,18.79,18.669,18.703,400000.0
2009-12-04 11:39:00,18.792,18.807,18.67,18.769,550000.0
2009-12-04 11:40:00,18.762,18.767,18.666,18.666,500000.0
2009-12-04 11:41:00,18.781,18.781,18.655,18.773,400000.0
2009-12-04 11:42:00,18.734,18.734,18.64,18.64,350000.0
2009-12-04 11:43:00,18.753,18.826,18.692,18.728,550000.0
2009-12-04 11:44:00,18.743,18.757,18.631,18.724,400000.0
2009-12-04 11:45:00,18.633,18.756,18.633,18.662,400000.0
2009-12-04 11:46:00,18.691,18.775,18.632,18.731,450000.0
2009-12-04 11:47:00,18.693,18.784,18.642,18.729,600000.0
2009-12-04 11:48:00,18.744,18.778,18.647,18.687,450000.0
2009-12-04 11:49:00,18.649,18.779,18.632,18.779,350000.0
2009-12-04 11:50:00,18.793,18.793,18.679,18.687,350000.0
2009-12-04 11:51:00,18.715,18.793,18.674,18.793,550000.0
2009-12-04 11:52:00,18.693,18.781,18.659,18.689,350000.0
2009-12-04 11:53:00,18.7,18.785,18.694,18.694,500000.0
2009-12-04 11:54:00,18.669,18.808,18.669,18.807,650000.0
2009-12-04 11:55:00,18.795,18.795,18.661,18.672,500000.0
2009-12-04 11:56:00,18.847,18.849,18.726,18.841,550000.0
2009-12-04 11:57:00,18.803,18.803,18.684,18.79,450000.0
2009-12-04 11:58:00,18.802,18.802,18.689,18.773,450000.0
2009-12-04 11:59:00,18.823,18.829,18.682,18.682,550000.0
2009-12-04 12:00:00,18.761,18.838,18.727,18.822,450000.0
2009-12-04 12:01:00,18.815,18.84,18.738,18.747,350000.0
2009-12-04 12:02:00,18.749,18.813,18.684,18.684,350000.0
2009-12-04 12:03:00,18.684,18.826,18.684,18.826,450000.0
2009-12-04 12:04:00,18.705,18.824,18.688,18.75,350000.0
2009-12-04 12:05:00,18.812,18.848,18.711,18.777,450000.0
2009-12-04 12:06:00,18.71,18.8,18.67,18.795,400000.0
2009-12-04 12:07:00,18.644,18.779,18.644,18.671,350000.0
2009-12-04 12:08:00,18.757,18.758,18.649,18.658,500000.0
2009-12-04 12:09:00,18.691,18.819,18.637,18.76,550000.0
2009-12-04 12:10:00,18.797,18.797,18.739,18.778,350000.0
2009-12-04 12:11:00,18.696,18.767,18.672,18.682,350000.0
2009-12-04 12:12:00,18.686,18.853,18.686,18.792,550000.0
2009-12-04 12:13:00,18.773,18.779,18.677,18.701,350000.0
2009-12-04 12:14:00,18.703,18.792,18.639,18.639,400000.0
2009-12-04 12:15:00,18.737,18.742,18.62,18.724,550000.0
2009-12-04 12:16:00,18.699,18.782,18.631,18.782,350000.0
2009-12-04 12:17:00,18.707,18.798,18.671,18.767,400000.0
2009-12-04 12:18:00,18.796,18.796,18.653,18.653,500000.0
2009-12-04 12:19:00,18.728,18.796,18.689,18.689,550000.0
2009-12-04 12:20:00,18.725,18.788,18.696,18.696,350000.0
2009-12-04 12:21:00,18.655,18.767,18.631,18.719,400000.0
2009-12-04 12:22:00,18.684,18.818,18.672,18.818,400000.0
2009-12-04 12:23:00,18.772,18.8,18.675,18.704,550000.0
2009-12-04 12:24:00,18.8,18.8,18.79,18.79,450000.0
2009-12-04 12:25:00,18.769,18.811,18.715,18.715,450000.0
2009-12-04 12:26:00,18.731,18.753,18.688,18.707,350000.0
2009-12-04 12:27:00,18.785,18.785,18.66,18.702,350000.0
2009-12-04 12:28:00,18.642,18.753,18.642,18.668,350000.0
2009-12-04 12:29:00,18.693,18.775,18.635,18.697,400000.0
2009-12-04 12:30:00,18.672,18.764,18.649,18.764,400000.0
2009-12-04 12:31:00,18.719,18.755,18.692,18.749,350000.0
2009-12-04 12:32:00,18.649,18.776,18.649,18.73,450000.0
2009-12-04 12:33:00,18.648,18.776,18.648,18.677,450000.0
2009-12-04 12:34:00,18.771,18.771,18.627,18.752,500000.0
2009-12-04 12:35:00,18.662,18.74,18.628,18.678,600000.0
2009-12-04 12:36:00,18.695,18.74,18.615,18.651,450000.0
2009-12-04 12:37:00,18.695,18.763,18.636,18.761,400000.0
2009-12-04 12:38:00,18.743,18.755,18.591,18.675,750000.0
2009-12-04 12:39:00,18.64,18.754,18.64,18.739,650000.0
2009-12-04 12:40:00,18.623,18.772,18.623,18.677,450000.0
2009-12-04 12:41:00,18.736,18.766,18.645,18.766,350000.0
2009-12-04 12:42:00,18.766,18.772,18.643,18.746,500000.0
2009-12-04 12:43:00,18.777,18.814,18.657,18.657,350000.0
2009-12-04 12:44:00,18.697,18.783,18.647,18.783,400000.0
2009-12-04 12:45:00,18.662,18.788,18.656,18.678,400000.0
2009-12-04 12:46:00,18.711,18.769,18.642,18.702,400000.0
2009-12-04 12:47:00,18.684,18.733,18.645,18.732,350000.0
2009-12-04 12:48:00,18.625,18.747,18.601,18.747,400000.0
2009-12-04 12:49:00,18.774,18.774,18.62,18.677,550000.0
2009-12-04 12:50:00,18.784,18.792,18.658,18.719,350000.0
2009-12-04 12:51:00,18.738,18.771,18.675,18.706,400000.0
2009-12-04 12:52:00,18.751,18.786,18.65,18.678,350000.0
2009-12-04 12:53:00,18.679,18.8,18.671,18.8,400000.0
2009-12-04 12:54:00,18.733,18.833,18.711,18.795,400000.0
2009-12-04 12:55:00,18.786,18.814,18.676,18.735,400000.0
2009-12-04 12:56:00,18.809,18.809,18.688,18.802,450000.0
2009-12-04 12:57:00,18.749,18.787,18.683,18.748,400000.0
2009-12-04 12:58:00,18.701,18.803,18.667,18.803,400000.0
2009-12-04 12:59:00,18.714,18.818,18.698,18.771,350000.0
2009-12-04 13:00:00,18.798,18.809,18.679,18.736,550000.0
2009-12-04 13:01:00,18.724,18.8,18.69,18.774,550000.0
2009-12-04 13:02:00,18.703,18.859,18.678,18.741,450000.0
2009-12-04 13:03:00,18.805,18.823,18.704,18.79,400000.0
2009-12-04 13:04:00,18.751,18.769,18.668,18.718,450000.0
2009-12-04 13:05:00,18.745,18.83,18.68,18.775,400000.0
2009-12-04 13:06:00,18.762,18.79,18.697,18.697,500000.0
2009-12-04 13:07:00,18.772,18.812,18.684,18.781,400000.0
2009-12-04 13:08:00,18.84,18.84,18.82,18.83,550000.0
2009-12-04 13:09:00,18.706,18.819,18.706,18.718,550000.0
2009-12-04 13:10:00,18.678,18.815,18.652,18.799,500000.0
2009-12-04 13:11:00,18.79,18.814,18.719,18.779,400000.0
2009-12-04 13:12:00,18.758,18.784,18.652,18.75,350000.0
2009-12-04 13:13:00,18.788,18.797,18.649,18.797,400000.0
2009-12-04 13:14:00,18.694,18.789,18.655,18.755,400000.0
2009-12-04 13:15:00,18.756,18.756,18.644,18.691,450000.0
2009-12-04 13:16:00,18.789,18.821,18.669,18.756,500000.0
2009-12-04 13:17:00,18.799,18.806,18.672,18.735,450000.0
2009-12-04 13:18:00,18.798,18.798,18.689,18.732,350000.0
2009-12-04 13:19:00,18.719,18.845,18.719,18.721,700000.0
2009-12-04 13:20:00,18.699,18.816,18.677,18.725,800000.0
2009-12-04 13:21:00,18.725,18.778,18.68,18.735,400000.0
2009-12-04 13:22:00,18.669,18.806,18.669,18.714,550000.0
2009-12-04 13:23:00,18.778,18.803,18.678,18.708,450000.0
2009-12-04 13:24:00,18.761,18.761,18.665,18.67,350000.0
2009-12-04 13:25:00,18.657,18.796,18.657,18.755,450000.0
2009-12-04 13:26:00,18.686,18.78,18.67,18.671,350000.0
2009-12-04 13:27:00,18.663,18.77,18.663,18.675,500000.0
2009-12-04 13:28:00,18.751,18.794,18.659,18.725,350000.0
2009-12-04 13:29:00,18.711,18.759,18.66,18.747,650000.0
2009-12-04 13:30:00,18.765,18.765,18.673,18.755,450000.0
2009-12-04 13:31:00,18.789,18.8,18.692,18.755,400000.0
2009-12-04 13:32:00,18.81,18.82,18.81,18.82,350000.0
2009-12-04 13:33:00,18.712,18.79,18.665,18.714,350000.0
2009-12-04 13:34:00,18.611,18.762,18.578,18.762,700000.0
2009-12-04 13:35:00,18.746,18.808,18.659,18.681,550000.0
2009-12-04 13:36:00,18.685,18.816,18.685,18.761,650000.0
2009-12-04 13:37:00,18.797,18.814,18.718,18.764,350000.0
2009-12-04 13:38:00,18.754,18.781,18.631,18.744,400000.0
2009-12-04 13:39:00,18.697,18.802,18.697,18.705,600000.0
2009-12-04 13:40:00,18.697,18.775,18.697,18.775,400000.0
2009-12-04 13:41:00,18.632,18.797,18.632,18.756,400000.0
2009-12-04 13:42:00,18.695,18.768,18.661,18.67,350000.0
2009-12-04 13:43:00,18.736,18.789,18.658,18.695,750000.0
2009-12-04 13:44:00,18.726,18.799,18.679,18.743,450000.0
2009-12-04 13:45:00,18.698,18.791,18.658,18.757,350000.0
2009-12-04 13:46:00,18.781,18.781,18.678,18.719,400000.0
2009-12-04 13:47:00,18.659,18.802,18.659,18.68,550000.0
2009-12-04 13:48:00,18.805,18.835,18.692,18.692,650000.0
2009-12-04 13:49:00,18.765,18.765,18.662,18.662,350000.0
2009-12-04 13:50:00,18.757,18.765,18.645,18.649,550000.0
2009-12-04 13:51:00,18.686,18.778,18.675,18.765,350000.0
2009-12-04 13:52:00,18.795,18.805,18.669,18.774,350000.0
2009-12-04 13:53:00,18.688,18.789,18.657,18.693,500000.0
2009-12-04 13:54:00,18.745,18.812,18.678,18.777,400000.0
2009-12-04 13:55:00,18.78,18.788,18.673,18.788,350000.0
2009-12-04 13:56:00,18.692,18.766,18.675,18.756,500000.0
2009-12-04 13:57:00,18.789,18.789,18.619,18.709,400000.0
2009-12-04 13:58:00,18.777,18.777,18.626,18.627,750000.0
2009-12-04 13:59:00,18.786,18.786,18.701,18.745,350000.0
2009-12-04 14:00:00,18.699,18.786,18.647,18.743,600000.0
2009-12-04 14:01:00,18.787,18.787,18.669,18.771,400000.0
2009-12-04 14:02:00,18.773,18.773,18.653,18.766,350000.0
2009-12-04 14:03:00,18.704,18.785,18.703,18.785,350000.0
2009-12-04 14:04:00,18.675,18.813,18.675,18.813,400000.0
2009-12-04 14:05:00,18.723,18.799,18.723,18.799,400000.0
2009-12-04 14:06:00,18.832,18.838,18.742,18.742,450000.0
2009-12-04 14:07:00,18.792,18.813,18.676,18.813,350000.0
2009-12-04 14:08:00,18.725,18.808,18.678,18.79,400000.0
2009-12-04 14:09:00,18.811,18.811,18.662,18.708,400000.0
2009-12-04 14:10:00,18.744,18.829,18.687,18.818,400000.0
2009-12-04 14:11:00,18.731,18.825,18.712,18.712,450000.0
2009-12-04 14:12:00,18.84,18.84,18.726,18.812,350000.0
2009-12-04 14:13:00,18.8,18.852,18.732,18.822,450000.0
2009-12-04 14:14:00,18.721,18.819,18.699,18.798,550000.0
2009-12-04 14:15:00,18.807,18.841,18.712,18.816,750000.0
2009-12-04 14:16:00,18.799,18.822,18.73,18.822,400000.0
2009-12-04 14:17:00,18.76,18.846,18.731,18.794,400000.0
2009-12-04 14:18:00,18.75,18.791,18.701,18.761,400000.0
2009-12-04 14:19:00,18.824,18.831,18.669,18.831,700000.0
2009-12-04 14:20:00,18.812,18.863,18.75,18.816,500000.0
2009-12-04 14:21:00,18.827,18.827,18.702,18.749,400000.0
2009-12-04 14:22:00,18.787,18.787,18.678,18.77,400000.0
2009-12-04 14:23:00,18.78,18.78,18.643,18.766,450000.0
2009-12-04 14:24:00,18.791,18.828,18.724,18.798,400000.0
2009-12-04 14:25:00,18.738,18.801,18.704,18.792,450000.0
2009-12-04 14:26:00,18.807,18.807,18.668,18.785,500000.0
2009-12-04 14:27:00,18.759,18.782,18.675,18.721,400000.0
2009-12-04 14:28:00,18.81,18.839,18.709,18.732,450000.0
2009-12-04 14:29:00,18.732,18.846,18.73,18.795,550000.0
2009-12-04 14:30:00,18.712,18.853,18.708,18.814,550000.0
2009-12-04 14:31:00,18.834,18.834,18.677,18.745,400000.0
2009-12-04 14:32:00,18.774,18.8,18.698,18.774,350000.0
2009-12-04 14:33:00,18.741,18.804,18.65,18.724,650000.0
2009-12-04 14:34:00,18.832,18.84,18.761,18.818,350000.0
2009-12-04 14:35:00,18.803,18.818,18.691,18.818,350000.0
2009-12-04 14:36:00,18.829,18.837,18.725,18.8,400000.0
2009-12-04 14:37:00,18.719,18.862,18.719,18.86,450000.0
2009-12-04 14:38:00,18.839,18.839,18.689,18.746,500000.0
2009-12-04 14:39:00,18.749,18.778,18.676,18.771,500000.0
2009-12-04 14:40:00,18.736,18.833,18.692,18.788,550000.0
2009-12-04 14:41:00,18.835,18.835,18.709,18.784,450000.0
2009-12-04 14:42:00,18.784,18.796,18.661,18.704,500000.0
2009-12-04 14:43:00,18.75,18.818,18.697,18.697,500000.0
2009-12-04 14:44:00,18.756,18.838,18.669,18.725,350000.0
2009-12-04 14:45:00,18.785,18.788,18.71,18.745,400000.0
2009-12-04 14:46:00,18.809,18.809,18.691,18.741,450000.0
2009-12-04 14:47:00,18.803,18.827,18.714,18.817,550000.0
2009-12-04 14:48:00,18.799,18.799,18.719,18.719,400000.0
2009-12-04 14:49:00,18.805,18.836,18.737,18.769,400000.0
2009-12-04 14:50:00,18.754,18.815,18.723,18.739,500000.0
2009-12-04 14:51:00,18.75,18.827,18.734,18.82,350000.0
2009-12-04 14:52:00,18.773,18.833,18.716,18.737,500000.0
2009-12-04 14:53:00,18.792,18.836,18.699,18.836,450000.0
2009-12-04 14:54:00,18.83,18.844,18.7,18.7,500000.0
2009-12-04 14:55:00,18.785,18.8,18.704,18.791,450000.0
2009-12-04 14:56:00,18.82,18.851,18.71,18.817,600000.0
2009-12-04 14:57:00,18.741,18.795,18.699,18.699,400000.0
2009-12-04 14:58:00,18.725,18.807,18.711,18.79,450000.0
2009-12-04 14:59:00,18.81,18.84,18.748,18.806,350000.0
2009-12-04 15:00:00,18.703,18.805,18.677,18.786,350000.0
2009-12-04 15:01:00,18.746,18.781,18.68,18.694,450000.0
2009-12-04 15:02:00,18.734,18.752,18.676,18.751,350000.0
2009-12-04 15:03:00,18.778,18.786,18.685,18.786,350000.0
2009-12-04 15:04:00,18.733,18.787,18.672,18.681,500000.0
2009-12-04 15:05:00,18.719,18.767,18.676,18.737,550000.0
2009-12-04 15:06:00,18.727,18.763,18.664,18.703,400000.0
2009-12-04 15:07:00,18.685,18.788,18.683,18.788,500000.0
2009-12-04 15:08:00,18.753,18.789,18.678,18.727,350000.0
2009-12-04 15:09:00,18.663,18.823,18.663,18.692,450000.0
2009-12-04 15:10:00,18.704,18.807,18.662,18.769,400000.0
2009-12-04 15:11:00,18.748,18.748,18.637,18.724,450000.0
2009-12-04 15:12:00,18.754,18.754,18.614,18.655,500000.0
2009-12-04 15:13:00,18.668,18.747,18.668,18.672,400000.0
2009-12-04 15:14:00,18.719,18.779,18.627,18.749,400000.0
2009-12-04 15:15:00,18.722,18.818,18.683,18.702,500000.0
2009-12-04 15:16:00,18.799,18.808,18.713,18.752,450000.0
2009-12-04 15:17:00,18.772,18.804,18.704,18.729,550000.0
2009-12-04 15:18:00,18.772,18.84,18.692,18.84,400000.0
2009-12-04 15:19:00,18.772,18.845,18.713,18.845,350000.0
2009-12-04 15:20:00,18.714,18.832,18.688,18.688,550000.0
2009-12-04 15:21:00,18.787,18.823,18.746,18.746,400000.0
2009-12-04 15:22:00,18.822,18.822,18.779,18.819,400000.0
2009-12-04 15:23:00,18.79,18.79,18.718,18.783,350000.0
2009-12-04 15:24:00,18.771,18.826,18.697,18.788,500000.0
2009-12-04 15:25:00,18.694,18.814,18.694,18.782,350000.0
2009-12-04 15:26:00,18.717,18.8,18.701,18.736,350000.0
2009-12-04 15:27:00,18.771,18.83,18.686,18.716,400000.0
2009-12-04 15:28:00,18.741,18.837,18.741,18.819,400000.0
2009-12-04 15:29:00,18.751,18.799,18.65,18.712,500000.0
2009-12-04 15:30:00,18.815,18.881,18.745,18.745,350000.0
2009-12-04 15:31:00,18.691,18.791,18.685,18.685,550000.0
2009-12-04 15:32:00,18.803,18.88,18.762,18.86,350000.0
2009-12-04 15:33:00,18.79,18.863,18.708,18.831,400000.0
2009-12-04 15:34:00,18.723,18.878,18.723,18.878,250000.0
2009-12-04 15:35:00,18.833,18.862,18.762,18.824,600000.0
2009-12-04 15:36:00,18.768,18.828,18.719,18.721,650000.0
2009-12-04 15:37:00,18.681,18.832,18.681,18.73,550000.0
2009-12-04 15:38:00,18.707,18.843,18.674,18.739,600000.0
2009-12-04 15:39:00,18.691,18.747,18.555,18.555,550000.0
2009-12-04 15:40:00,18.608,18.657,18.517,18.543,500000.0
2009-12-04 15:41:00,18.471,18.618,18.467,18.467,500000.0
2009-12-04 15:42:00,18.621,18.621,18.442,18.442,400000.0
2009-12-04 15:43:00,18.448,18.564,18.448,18.503,500000.0
2009-12-04 15:44:00,18.548,18.595,18.464,18.471,400000.0
2009-12-04 15:45:00,18.54,18.54,18.412,18.466,350000.0
2009-12-04 15:46:00,18.498,18.543,18.366,18.543,400000.0
2009-12-04 15:47:00,18.451,18.572,18.441,18.441,350000.0
2009-12-04 15:48:00,18.497,18.64,18.494,18.556,550000.0
2009-12-04 15:49:00,18.593,18.616,18.528,18.607,400000.0
2009-12-04 15:50:00,18.605,18.632,18.519,18.519,500000.0
2009-12-04 15:51:00,18.626,18.657,18.574,18.575,550000.0
2009-12-04 15:52:00,18.627,18.646,18.512,18.574,450000.0
2009-12-04 15:53:00,18.619,18.642,18.509,18.627,500000.0
2009-12-04 15:54:00,18.558,18.674,18.558,18.646,350000.0
2009-12-04 15:55:00,18.561,18.6,18.502,18.558,400000.0
2009-12-04 15:56:00,18.562,18.662,18.483,18.535,500000.0
2009-12-04 15:57:00,18.523,18.634,18.487,18.614,500000.0
2009-12-04 15:58:00,18.469,18.589,18.425,18.494,750000.0
2009-12-04 15:59:00,18.58,18.633,18.501,18.556,550000.0
2009-12-04 16:00:00,18.43,18.571,18.43,18.452,350000.0
2009-12-04 16:01:00,18.544,18.562,18.406,18.485,350000.0
2009-12-04 16:02:00,18.474,18.561,18.445,18.509,550000.0
2009-12-04 16:03:00,18.567,18.635,18.512,18.566,450000.0
2009-12-04 16:04:00,18.648,18.657,18.505,18.614,350000.0
2009-12-04 16:05:00,18.577,18.676,18.539,18.676,400000.0
2009-12-04 16:06:00,18.679,18.679,18.55,18.61,500000.0
2009-12-04 16:07:00,18.582,18.656,18.494,18.494,500000.0
2009-12-04 16:08:00,18.491,18.629,18.491,18.601,400000.0
2009-12-04 16:09:00,18.646,18.651,18.496,18.631,350000.0
2009-12-04 16:10:00,18.59,18.713,18.59,18.614,400000.0
2009-12-04 16:11:00,18.621,18.724,18.612,18.686,350000.0
2009-12-04 16:12:00,18.692,18.693,18.558,18.63,450000.0
2009-12-04 16:13:00,18.709,18.709,18.595,18.666,500000.0
2009-12-04 16:14:00,18.678,18.681,18.578,18.596,450000.0
2009-12-04 16:15:00,18.685,18.711,18.617,18.694,500000.0
2009-12-04 16:16:00,18.621,18.709,18.608,18.628,450000.0
2009-12-04 16:17:00,18.6,18.744,18.6,18.722,500000.0
2009-12-04 16:18:00,18.646,18.766,18.62,18.705,550000.0
2009-12-04 16:19:00,18.728,18.75,18.646,18.646,550000.0
2009-12-04 16:20:00,18.668,18.774,18.611,18.721,400000.0
2009-12-04 16:21:00,18.618,18.766,18.618,18.672,500000.0
2009-12-04 16:22:00,18.68,18.73,18.611,18.653,350000.0
2009-12-04 16:23:00,18.583,18.732,18.583,18.69,550000.0
2009-12-04 16:24:00,18.649,18.716,18.586,18.586,350000.0
2009-12-04 16:25:00,18.679,18.72,18.606,18.684,400000.0
2009-12-04 16:26:00,18.645,18.716,18.631,18.636,500000.0
2009-12-04 16:27:00,18.669,18.743,18.635,18.653,400000.0
2009-12-04 16:28:00,18.682,18.771,18.647,18.673,450000.0
2009-12-04 16:29:00,18.686,18.759,18.646,18.646,450000.0
2009-12-04 16:30:00,18.646,18.802,18.646,18.71,550000.0
2009-12-04 16:31:00,18.608,18.742,18.608,18.693,350000.0
2009-12-04 16:32:00,18.727,18.727,18.612,18.612,500000.0
2009-12-04 16:33:00,18.696,18.758,18.624,18.729,600000.0
2009-12-04 16:34:00,18.7,18.73,18.597,18.597,400000.0
2009-12-04 16:35:00,18.609,18.725,18.597,18.597,450000.0
2009-12-04 16:36:00,18.585,18.704,18.558,18.704,500000.0
2009-12-04 16:37:00,18.63,18.73,18.63,18.648,350000.0
2009-12-04 16:38:00,18.708,18.708,18.608,18.608,550000.0
2009-12-04 16:39:00,18.616,18.711,18.551,18.551,400000.0
2009-12-04 16:40:00,18.688,18.765,18.615,18.636,550000.0
2009-12-04 16:41:00,18.705,18.719,18.581,18.719,400000.0
2009-12-04 16:42:00,18.643,18.724,18.616,18.696,450000.0
2009-12-04 16:43:00,18.586,18.705,18.57,18.607,350000.0
2009-12-04 16:44:00,18.578,18.698,18.578,18.593,350000.0
2009-12-04 16:45:00,18.646,18.734,18.617,18.617,550000.0
2009-12-04 16:46:00,18.717,18.729,18.619,18.729,400000.0
2009-12-04 16:47:00,18.672,18.69,18.589,18.628,450000.0
2009-12-04 16:48:00,18.691,18.736,18.591,18.591,350000.0
2009-12-04 16:49:00,18.57,18.707,18.57,18.602,400000.0
2009-12-04 16:50:00,18.665,18.665,18.562,18.586,400000.0
2009-12-04 16:51:00,18.595,18.665,18.534,18.619,400000.0
2009-12-04 16:52:00,18.606,18.724,18.591,18.611,450000.0
2009-12-04 16:53:00,18.669,18.673,18.547,18.673,500000.0
2009-12-04 16:54:00,18.634,18.675,18.558,18.558,500000.0
2009-12-04 16:55:00,18.639,18.654,18.567,18.647,600000.0
2009-12-04 16:56:00,18.65,18.701,18.555,18.578,550000.0
2009-12-04 16:57:00,18.618,18.65,18.513,18.571,350000.0
2009-12-04 16:58:00,18.666,18.679,18.513,18.582,600000.0
2009-12-04 16:59:00,18.56,18.653,18.516,18.577,350000.0
2009-12-04 17:00:00,18.526,18.68,18.526,18.627,450000.0
2009-12-04 17:01:00,18.553,18.663,18.533,18.663,350000.0
2009-12-04 17:02:00,18.643,18.675,18.546,18.558,350000.0
2009-12-04 17:03:00,18.666,18.666,18.603,18.603,450000.0
2009-12-04 17:04:00,18.635,18.635,18.471,18.471,350000.0
2009-12-04 17:05:00,18.508,18.565,18.471,18.564,550000.0
2009-12-04 17:06:00,18.557,18.586,18.471,18.556,450000.0
2009-12-04 17:07:00,18.551,18.624,18.493,18.525,500000.0
2009-12-04 17:08:00,18.608,18.63,18.502,18.556,450000.0
2009-12-04 17:09:00,18.505,18.632,18.505,18.607,450000.0
2009-12-04 17:10:00,18.626,18.643,18.481,18.58,500000.0
2009-12-04 17:11:00,18.593,18.593,18.492,18.589,450000.0
2009-12-04 17:12:00,18.62,18.622,18.489,18.583,450000.0
2009-12-04 17:13:00,18.547,18.632,18.533,18.533,550000.0
2009-12-04 17:14:00,18.603,18.637,18.507,18.507,350000.0
2009-12-04 17:15:00,18.599,18.615,18.499,18.573,550000.0
2009-12-04 17:16:00,18.58,18.637,18.517,18.61,550000.0
2009-12-04 17:17:00,18.645,18.645,18.534,18.559,400000.0
2009-12-04 17:18:00,18.608,18.651,18.526,18.651,350000.0
2009-12-04 17:19:00,18.559,18.696,18.523,18.57,400000.0
2009-12-04 17:20:00,18.488,18.63,18.484,18.523,400000.0
2009-12-04 17:21:00,18.542,18.643,18.527,18.527,400000.0
2009-12-04 17:22:00,18.529,18.627,18.484,18.584,500000.0
2009-12-04 17:23:00,18.627,18.655,18.505,18.505,450000.0
2009-12-04 17:24:00,18.612,18.618,18.519,18.593,350000.0
2009-12-04 17:25:00,18.537,18.638,18.51,18.615,700000.0
2009-12-04 17:26:00,18.558,18.569,18.453,18.569,550000.0
2009-12-04 17:27:00,18.481,18.636,18.481,18.636,400000.0
2009-12-04 17:28:00,18.569,18.599,18.439,18.475,450000.0
2009-12-04 17:29:00,18.502,18.565,18.502,18.514,350000.0
2009-12-04 17:30:00,18.565,18.621,18.446,18.515,500000.0
2009-12-04 17:31:00,18.526,18.586,18.477,18.479,350000.0
2009-12-04 17:32:00,18.454,18.565,18.454,18.535,400000.0
2009-12-04 17:33:00,18.581,18.59,18.473,18.473,350000.0
2009-12-04 17:34:00,18.538,18.571,18.419,18.454,500000.0
2009-12-04 17:35:00,18.423,18.557,18.423,18.441,450000.0
2009-12-04 17:36:00,18.431,18.544,18.431,18.526,550000.0
2009-12-04 17:37:00,18.504,18.528,18.412,18.499,400000.0
2009-12-04 17:38:00,18.506,18.521,18.391,18.391,650000.0
2009-12-04 17:39:00,18.439,18.517,18.411,18.473,550000.0
2009-12-04 17:40:00,18.55,18.55,18.344,18.467,450000.0
2009-12-04 17:41:00,18.418,18.465,18.346,18.378,550000.0
2009-12-04 17:42:00,18.36,18.441,18.337,18.337,350000.0
2009-12-04 17:43:00,18.442,18.448,18.301,18.342,500000.0
2009-12-04 17:44:00,18.418,18.431,18.321,18.321,350000.0
2009-12-04 17:45:00,18.454,18.47,18.398,18.398,400000.0
2009-12-04 17:46:00,18.467,18.467,18.321,18.353,750000.0
2009-12-04 17:47:00,18.43,18.448,18.322,18.35,500000.0
2009-12-04 17:48:00,18.349,18.436,18.311,18.385,400000.0
2009-12-04 17:49:00,18.441,18.47,18.339,18.356,600000.0
2009-12-04 17:50:00,18.429,18.434,18.299,18.4,600000.0
2009-12-04 17:51:00,18.316,18.437,18.316,18.402,500000.0
2009-12-04 17:52:00,18.402,18.415,18.286,18.415,450000.0
2009-12-04 17:53:00,18.309,18.415,18.261,18.261,700000.0
2009-12-04 17:54:00,18.349,18.398,18.262,18.368,450000.0
2009-12-04 17:55:00,18.431,18.431,18.306,18.393,400000.0
2009-12-04 17:56:00,18.419,18.453,18.306,18.307,600000.0
2009-12-04 17:57:00,18.4,18.447,18.315,18.435,400000.0
2009-12-04 17:58:00,18.296,18.382,18.288,18.354,350000.0
2009-12-04 17:59:00,18.358,18.432,18.316,18.325,600000.0
2009-12-04 18:00:00,18.334,18.406,18.274,18.274,650000.0
2009-12-04 18:01:00,18.364,18.437,18.302,18.377,350000.0
2009-12-04 18:02:00,18.401,18.409,18.269,18.315,750000.0
2009-12-04 18:03:00,18.346,18.425,18.28,18.301,550000.0
2009-12-04 18:04:00,18.383,18.441,18.312,18.406,600000.0
2009-12-04 18:05:00,18.381,18.477,18.33,18.427,450000.0
2009-12-04 18:06:00,18.406,18.488,18.346,18.456,500000.0
2009-12-04 18:07:00,18.471,18.477,18.342,18.406,450000.0
2009-12-04 18:08:00,18.445,18.515,18.394,18.488,400000.0
2009-12-04 18:09:00,18.543,18.559,18.451,18.51,450000.0
2009-12-04 18:10:00,18.488,18.534,18.403,18.418,650000.0
2009-12-04 18:11:00,18.499,18.554,18.422,18.535,650000.0
2009-12-04 18:12:00,18.427,18.471,18.383,18.392,400000.0
2009-12-04 18:13:00,18.442,18.541,18.388,18.417,650000.0
2009-12-04 18:14:00,18.486,18.528,18.391,18.391,650000.0
2009-12-04 18:15:00,18.459,18.532,18.436,18.439,600000.0
2009-12-04 18:16:00,18.465,18.492,18.328,18.398,750000.0
2009-12-04 18:17:00,18.345,18.448,18.331,18.331,350000.0
2009-12-04 18:18:00,18.316,18.494,18.316,18.477,400000.0
2009-12-04 18:19:00,18.384,18.517,18.32,18.32,400000.0
2009-12-04 18:20:00,18.364,18.469,18.331,18.372,700000.0
2009-12-04 18:21:00,18.451,18.451,18.303,18.366,400000.0
2009-12-04 18:22:00,18.329,18.452,18.329,18.396,350000.0
2009-12-04 18:23:00,18.462,18.48,18.363,18.363,400000.0
2009-12-04 18:24:00,18.449,18.479,18.348,18.348,550000.0
2009-12-04 18:25:00,18.402,18.523,18.365,18.523,650000.0
2009-12-04 18:26:00,18.484,18.486,18.379,18.463,400000.0
2009-12-04 18:27:00,18.502,18.502,18.408,18.49,350000.0
2009-12-04 18:28:00,18.326,18.451,18.326,18.363,450000.0
2009-12-04 18:29:00,18.372,18.462,18.354,18.388,700000.0
2009-12-04 18:30:00,18.45,18.477,18.351,18.375,450000.0
2009-12-04 18:31:00,18.324,18.426,18.324,18.343,350000.0
2009-12-04 18:32:00,18.468,18.468,18.338,18.39,550000.0
2009-12-04 18:33:00,18.361,18.449,18.323,18.401,600000.0
2009-12-04 18:34:00,18.416,18.45,18.321,18.321,550000.0
2009-12-04 18:35:00,18.434,18.466,18.308,18.377,550000.0
2009-12-04 18:36:00,18.366,18.439,18.33,18.417,600000.0
2009-12-04 18:37:00,18.399,18.425,18.322,18.425,600000.0
2009-12-04 18:38:00,18.343,18.388,18.276,18.329,600000.0
2009-12-04 18:39:00,18.385,18.427,18.272,18.412,650000.0
2009-12-04 18:40:00,18.419,18.484,18.307,18.34,600000.0
2009-12-04 18:41:00,18.306,18.44,18.306,18.32,400000.0
2009-12-04 18:42:00,18.418,18.418,18.286,18.343,400000.0
2009-12-04 18:43:00,18.3,18.423,18.292,18.423,450000.0
2009-12-04 18:44:00,18.313,18.421,18.312,18.42,400000.0
2009-12-04 18:45:00,18.443,18.443,18.319,18.381,350000.0
2009-12-04 18:46:00,18.428,18.461,18.326,18.326,500000.0
2009-12-04 18:47:00,18.392,18.447,18.311,18.35,650000.0
2009-12-04 18:48:00,18.343,18.471,18.326,18.449,550000.0
2009-12-04 18:49:00,18.413,18.485,18.337,18.409,450000.0
2009-12-04 18:50:00,18.471,18.496,18.351,18.42,950000.0
2009-12-04 18:51:00,18.443,18.492,18.327,18.492,550000.0
2009-12-04 18:52:00,18.437,18.538,18.413,18.431,500000.0
2009-12-04 18:53:00,18.468,18.524,18.38,18.382,550000.0
2009-12-04 18:54:00,18.404,18.523,18.404,18.523,750000.0
2009-12-04 18:55:00,18.414,18.508,18.41,18.435,350000.0
2009-12-04 18:56:00,18.374,18.501,18.374,18.381,550000.0
2009-12-04 18:57:00,18.477,18.506,18.363,18.409,700000.0
2009-12-04 18:58:00,18.429,18.484,18.396,18.484,400000.0
2009-12-04 18:59:00,18.467,18.535,18.419,18.424,600000.0
2009-12-04 19:00:00,18.412,18.488,18.412,18.488,300000.0
2009-12-04 19:01:00,18.511,18.52,18.367,18.503,450000.0
2009-12-04 19:02:00,18.377,18.509,18.377,18.509,400000.0
2009-12-04 19:03:00,18.415,18.519,18.409,18.519,400000.0
2009-12-04 19:04:00,18.459,18.524,18.362,18.478,450000.0
2009-12-04 19:05:00,18.426,18.514,18.367,18.379,450000.0
2009-12-04 19:06:00,18.477,18.494,18.362,18.494,400000.0
2009-12-04 19:07:00,18.454,18.525,18.384,18.525,400000.0
2009-12-04 19:08:00,18.496,18.499,18.385,18.417,400000.0
2009-12-04 19:09:00,18.497,18.505,18.372,18.48,500000.0
2009-12-04 19:10:00,18.521,18.521,18.397,18.487,650000.0
2009-12-04 19:11:00,18.528,18.551,18.47,18.551,550000.0
2009-12-04 19:12:00,18.5,18.502,18.426,18.441,350000.0
2009-12-04 19:13:00,18.394,18.483,18.346,18.455,600000.0
2009-12-04 19:14:00,18.498,18.498,18.356,18.473,550000.0
2009-12-04 19:15:00,18.408,18.47,18.338,18.396,550000.0
2009-12-04 19:16:00,18.491,18.491,18.373,18.373,350000.0
2009-12-04 19:17:00,18.386,18.492,18.348,18.45,550000.0
2009-12-04 19:18:00,18.382,18.491,18.368,18.464,400000.0
2009-12-04 19:19:00,18.397,18.456,18.341,18.431,350000.0
2009-12-04 19:20:00,18.402,18.429,18.4,18.415,350000.0
2009-12-04 19:21:00,18.427,18.478,18.366,18.44,350000.0
2009-12-04 19:22:00,18.442,18.472,18.398,18.472,450000.0
2009-12-04 19:23:00,18.397,18.453,18.337,18.337,400000.0
2009-12-04 19:24:00,18.43,18.474,18.303,18.474,550000.0
2009-12-04 19:25:00,18.394,18.49,18.387,18.446,350000.0
2009-12-04 19:26:00,18.398,18.492,18.363,18.413,500000.0
2009-12-04 19:27:00,18.396,18.473,18.311,18.399,500000.0
2009-12-04 19:28:00,18.394,18.491,18.39,18.402,500000.0
2009-12-04 19:29:00,18.406,18.455,18.353,18.353,400000.0
2009-12-04 19:30:00,18.433,18.45,18.329,18.45,750000.0
2009-12-04 19:31:00,18.375,18.495,18.364,18.426,600000.0
2009-12-04 19:32:00,18.49,18.523,18.418,18.523,350000.0
2009-12-04 19:33:00,18.461,18.526,18.378,18.526,400000.0
2009-12-04 19:34:00,18.453,18.514,18.401,18.415,650000.0
2009-12-04 19:35:00,18.392,18.505,18.392,18.45,400000.0
2009-12-04 19:36:00,18.459,18.523,18.398,18.523,550000.0
2009-12-04 19:37:00,18.426,18.533,18.426,18.504,500000.0
2009-12-04 19:38:00,18.509,18.509,18.414,18.414,450000.0
2009-12-04 19:39:00,18.419,18.523,18.38,18.422,500000.0
2009-12-04 19:40:00,18.37,18.487,18.366,18.432,700000.0
2009-12-04 19:41:00,18.419,18.529,18.389,18.41,500000.0
2009-12-04 19:42:00,18.409,18.508,18.387,18.422,500000.0
2009-12-04 19:43:00,18.355,18.468,18.355,18.468,350000.0
2009-12-04 19:44:00,18.488,18.494,18.351,18.48,550000.0
2009-12-04 19:45:00,18.371,18.489,18.371,18.472,500000.0
2009-12-04 19:46:00,18.506,18.522,18.399,18.427,550000.0
2009-12-04 19:47:00,18.388,18.494,18.388,18.398,350000.0
2009-12-04 19:48:00,18.465,18.465,18.373,18.41,500000.0
2009-12-04 19:49:00,18.491,18.502,18.415,18.425,350000.0
2009-12-04 19:50:00,18.411,18.529,18.343,18.396,800000.0
2009-12-04 19:51:00,18.428,18.511,18.4,18.455,400000.0
2009-12-04 19:52:00,18.417,18.538,18.388,18.445,550000.0
2009-12-04 19:53:00,18.52,18.52,18.397,18.495,500000.0
2009-12-04 19:54:00,18.343,18.467,18.343,18.461,400000.0
2009-12-04 19:55:00,18.376,18.454,18.338,18.417,400000.0
2009-12-04 19:56:00,18.47,18.495,18.409,18.438,400000.0
2009-12-04 19:57:00,18.4,18.51,18.4,18.51,450000.0
2009-12-04 19:58:00,18.487,18.518,18.406,18.518,350000.0
2009-12-04 19:59:00,18.388,18.509,18.388,18.509,550000.0
2009-12-04 20:00:00,18.514,18.532,18.41,18.502,650000.0
2009-12-04 20:01:00,18.425,18.556,18.425,18.467,850000.0
2009-12-04 20:02:00,18.484,18.511,18.392,18.425,600000.0
2009-12-04 20:03:00,18.434,18.519,18.361,18.489,800000.0
2009-12-04 20:04:00,18.427,18.532,18.427,18.498,500000.0
2009-12-04 20:05:00,18.527,18.527,18.423,18.456,500000.0
2009-12-04 20:06:00,18.41,18.514,18.391,18.391,850000.0
2009-12-04 20:07:00,18.424,18.503,18.36,18.399,800000.0
2009-12-04 20:08:00,18.379,18.487,18.379,18.436,350000.0
2009-12-04 20:09:00,18.517,18.539,18.41,18.44,900000.0
2009-12-04 20:10:00,18.507,18.545,18.415,18.415,500000.0
2009-12-04 20:11:00,18.441,18.491,18.376,18.485,800000.0
2009-12-04 20:12:00,18.479,18.5,18.372,18.414,450000.0
2009-12-04 20:13:00,18.416,18.453,18.376,18.446,450000.0
2009-12-04 20:14:00,18.49,18.528,18.384,18.384,1000000.0
2009-12-04 20:15:00,18.329,18.445,18.329,18.413,600000.0
2009-12-04 20:16:00,18.451,18.504,18.349,18.504,400000.0
2009-12-04 20:17:00,18.471,18.518,18.407,18.516,350000.0
2009-12-04 20:18:00,18.511,18.514,18.39,18.428,500000.0
2009-12-04 20:19:00,18.393,18.489,18.369,18.426,550000.0
2009-12-04 20:20:00,18.448,18.496,18.393,18.425,450000.0
2009-12-04 20:21:00,18.426,18.471,18.372,18.466,350000.0
2009-12-04 20:22:00,18.44,18.451,18.35,18.403,400000.0
2009-12-04 20:23:00,18.428,18.455,18.336,18.441,600000.0
2009-12-04 20:24:00,18.399,18.484,18.365,18.484,350000.0
2009-12-04 20:25:00,18.375,18.48,18.372,18.469,500000.0
2009-12-04 20:26:00,18.349,18.461,18.349,18.381,450000.0
2009-12-04 20:27:00,18.465,18.465,18.318,18.353,400000.0
2009-12-04 20:28:00,18.334,18.463,18.334,18.457,450000.0
2009-12-04 20:29:00,18.353,18.49,18.314,18.427,450000.0
2009-12-04 20:30:00,18.404,18.443,18.34,18.411,350000.0
2009-12-04 20:31:00,18.451,18.476,18.334,18.447,350000.0
2009-12-04 20:32:00,18.358,18.495,18.358,18.44,550000.0
2009-12-04 20:33:00,18.331,18.451,18.331,18.448,400000.0
2009-12-04 20:34:00,18.447,18.447,18.323,18.375,350000.0
2009-12-04 20:35:00,18.372,18.443,18.294,18.36,450000.0
2009-12-04 20:36:00,18.358,18.414,18.358,18.375,400000.0
2009-12-04 20:37:00,18.412,18.433,18.315,18.352,400000.0
2009-12-04 20:38:00,18.423,18.428,18.288,18.396,400000.0
2009-12-04 20:39:00,18.307,18.436,18.307,18.329,400000.0
2009-12-04 20:40:00,18.351,18.437,18.324,18.418,1150000.0
2009-12-04 20:41:00,18.423,18.435,18.326,18.368,350000.0
2009-12-04 20:42:00,18.386,18.435,18.313,18.313,650000.0
2009-12-04 20:43:00,18.446,18.47,18.328,18.466,550000.0
2009-12-04 20:44:00,18.446,18.457,18.334,18.428,550000.0
2009-12-04 20:45:00,18.418,18.446,18.4,18.446,400000.0
2009-12-04 20:46:00,18.366,18.471,18.356,18.356,350000.0
2009-12-04 20:47:00,18.432,18.437,18.312,18.436,800000.0
2009-12-04 20:48:00,18.444,18.448,18.319,18.367,600000.0
2009-12-04 20:49:00,18.308,18.428,18.298,18.351,1000000.0
2009-12-04 20:50:00,18.396,18.432,18.276,18.431,350000.0
2009-12-04 20:51:00,18.433,18.472,18.331,18.331,500000.0
2009-12-04 20:52:00,18.4,18.437,18.34,18.424,400000.0
2009-12-04 20:53:00,18.352,18.474,18.308,18.42,550000.0
2009-12-04 20:54:00,18.357,18.412,18.301,18.323,650000.0
2009-12-04 20:55:00,18.413,18.415,18.27,18.415,350000.0
2009-12-04 20:56:00,18.429,18.448,18.328,18.443,400000.0
2009-12-04 20:57:00,18.338,18.394,18.278,18.384,550000.0
2009-12-04 20:58:00,18.453,18.453,18.355,18.427,550000.0
2009-12-04 20:59:00,18.315,18.412,18.315,18.318,400000.0
2009-12-04 21:00:00,18.319,18.393,18.214,18.393,550000.0
2009-12-04 21:01:00,18.396,18.4,18.283,18.327,550000.0
2009-12-04 21:02:00,18.397,18.4,18.268,18.329,750000.0
2009-12-04 21:03:00,18.389,18.436,18.321,18.414,450000.0
2009-12-04 21:04:00,18.408,18.5,18.4,18.401,400000.0
2009-12-04 21:05:00,18.519,18.519,18.357,18.45,450000.0
2009-12-04 21:06:00,18.391,18.495,18.391,18.394,350000.0
2009-12-04 21:07:00,18.46,18.477,18.359,18.359,550000.0
2009-12-04 21:08:00,18.451,18.541,18.391,18.398,550000.0
2009-12-04 21:09:00,18.409,18.462,18.351,18.352,350000.0
2009-12-04 21:10:00,18.292,18.439,18.292,18.356,350000.0
2009-12-04 21:11:00,18.372,18.427,18.319,18.422,350000.0
2009-12-04 21:12:00,18.3,18.425,18.3,18.334,350000.0
2009-12-04 21:13:00,18.426,18.47,18.334,18.334,500000.0
2009-12-04 21:14:00,18.391,18.425,18.33,18.361,450000.0
2009-12-04 21:15:00,18.433,18.433,18.354,18.413,400000.0
2009-12-04 21:16:00,18.394,18.407,18.279,18.279,550000.0
2009-12-04 21:17:00,18.282,18.362,18.206,18.237,800000.0
2009-12-04 21:18:00,18.368,18.368,18.214,18.214,450000.0
2009-12-04 21:19:00,18.268,18.272,18.186,18.232,550000.0
2009-12-04 21:20:00,18.28,18.28,18.161,18.269,400000.0
2009-12-04 21:21:00,18.28,18.28,18.144,18.204,450000.0
2009-12-04 21:22:00,18.24,18.31,18.169,18.221,450000.0
2009-12-04 21:23:00,18.33,18.33,18.237,18.239,600000.0
2009-12-04 21:24:00,18.279,18.315,18.215,18.215,500000.0
2009-12-04 21:25:00,18.251,18.315,18.189,18.289,350000.0
2009-12-04 21:26:00,18.244,18.357,18.232,18.357,550000.0
2009-12-04 21:27:00,18.373,18.373,18.291,18.344,400000.0
2009-12-04 21:28:00,18.312,18.362,18.231,18.362,350000.0
2009-12-04 21:29:00,18.218,18.337,18.218,18.337,550000.0
2009-12-04 21:30:00,18.311,18.353,18.213,18.337,350000.0
2009-12-04 21:31:00,18.34,18.423,18.237,18.338,700000.0
2009-12-04 21:32:00,18.22,18.355,18.22,18.336,550000.0
2009-12-04 21:33:00,18.311,18.348,18.245,18.264,350000.0
2009-12-04 21:34:00,18.306,18.344,18.226,18.257,500000.0
2009-12-04 21:35:00,18.239,18.363,18.218,18.282,550000.0
2009-12-04 21:36:00,18.252,18.411,18.252,18.314,450000.0
2009-12-04 21:37:00,18.352,18.362,18.226,18.271,650000.0
2009-12-04 21:38:00,18.396,18.396,18.255,18.364,350000.0
2009-12-04 21:39:00,18.412,18.412,18.286,18.321,500000.0
2009-12-04 21:40:00,18.319,18.329,18.24,18.243,400000.0
2009-12-04 21:41:00,18.388,18.388,18.245,18.36,300000.0
2009-12-04 21:42:00,18.223,18.312,18.173,18.173,350000.0
2009-12-04 21:43:00,18.192,18.29,18.173,18.173,450000.0
2009-12-04 21:44:00,18.223,18.303,18.223,18.291,350000.0
2009-12-04 21:45:00,18.35,18.393,18.268,18.287,500000.0
2009-12-04 21:46:00,18.284,18.388,18.255,18.388,300000.0
2009-12-04 21:47:00,18.377,18.377,18.262,18.376,400000.0
2009-12-04 21:48:00,18.243,18.35,18.214,18.214,600000.0
2009-12-04 21:49:00,18.171,18.306,18.171,18.234,350000.0
2009-12-04 21:50:00,18.27,18.284,18.216,18.225,450000.0
2009-12-04 21:51:00,18.283,18.296,18.177,18.216,550000.0
2009-12-04 21:52:00,18.154,18.315,18.154,18.194,550000.0
2009-12-04 21:53:00,18.249,18.317,18.207,18.287,400000.0
2009-12-04 21:54:00,18.178,18.286,18.178,18.185,400000.0
2009-12-04 21:55:00,18.296,18.305,18.203,18.24,350000.0
2009-12-04 21:56:00,18.318,18.356,18.215,18.217,900000.0
2009-12-04 21:57:00,18.313,18.333,18.195,18.333,400000.0
2009-12-04 21:58:00,18.293,18.37,18.229,18.305,550000.0
2009-12-04 21:59:00,18.334,18.365,18.244,18.291,450000.0
2009-12-04 22:00:00,18.234,18.335,18.216,18.335,350000.0
2009-12-04 22:01:00,18.316,18.34,18.237,18.34,400000.0
2009-12-04 22:02:00,18.309,18.382,18.277,18.288,500000.0
2009-12-04 22:03:00,18.334,18.369,18.238,18.289,400000.0
2009-12-04 22:04:00,18.406,18.45,18.301,18.392,550000.0
2009-12-04 22:05:00,18.391,18.391,18.27,18.386,500000.0
2009-12-04 22:06:00,18.277,18.405,18.264,18.355,500000.0
2009-12-04 22:07:00,18.371,18.412,18.284,18.412,350000.0
2009-12-04 22:08:00,18.399,18.473,18.301,18.431,550000.0
2009-12-04 22:09:00,18.31,18.413,18.29,18.338,550000.0
2009-12-04 22:10:00,18.407,18.407,18.287,18.343,400000.0
2009-12-04 22:11:00,18.377,18.408,18.298,18.317,550000.0
2009-12-04 22:12:00,18.411,18.429,18.319,18.407,350000.0
2009-12-04 22:13:00,18.394,18.394,18.268,18.39,500000.0
2009-12-04 22:14:00,18.402,18.402,18.295,18.33,400000.0
2009-12-04 22:15:00,18.41,18.412,18.267,18.386,450000.0
2009-12-04 22:16:00,18.392,18.414,18.292,18.373,450000.0
2009-12-04 22:17:00,18.372,18.428,18.294,18.325,1100000.0
2009-12-04 22:18:00,18.355,18.39,18.246,18.39,350000.0
2009-12-04 22:19:00,18.349,18.404,18.288,18.383,550000.0
2009-12-04 22:20:00,18.39,18.432,18.327,18.345,350000.0
2009-12-04 22:21:00,18.297,18.433,18.278,18.4,600000.0
2009-12-04 22:22:00,18.36,18.472,18.358,18.358,400000.0
2009-12-04 22:23:00,18.435,18.435,18.28,18.352,1200000.0
2009-12-04 22:24:00,18.348,18.434,18.3,18.434,350000.0
2009-12-04 22:25:00,18.432,18.455,18.31,18.337,450000.0
2009-12-04 22:26:00,18.349,18.444,18.325,18.344,400000.0
2009-12-04 22:27:00,18.331,18.461,18.331,18.461,400000.0
2009-12-04 22:28:00,18.276,18.426,18.276,18.426,350000.0
2009-12-04 22:29:00,18.456,18.456,18.343,18.448,350000.0
2009-12-04 22:30:00,18.412,18.491,18.349,18.408,650000.0
2009-12-04 22:31:00,18.437,18.483,18.358,18.358,500000.0
2009-12-04 22:32:00,18.413,18.429,18.318,18.318,450000.0
2009-12-04 22:33:00,18.335,18.47,18.335,18.468,350000.0
2009-12-04 22:34:00,18.444,18.463,18.33,18.4,400000.0
2009-12-04 22:35:00,18.451,18.451,18.331,18.346,350000.0
2009-12-04 22:36:00,18.466,18.466,18.312,18.445,350000.0
2009-12-04 22:37:00,18.457,18.46,18.359,18.378,350000.0
2009-12-04 22:38:00,18.39,18.463,18.37,18.378,550000.0
2009-12-04 22:39:00,18.366,18.476,18.366,18.402,650000.0
2009-12-04 22:40:00,18.312,18.488,18.312,18.397,400000.0
2009-12-04 22:41:00,18.381,18.457,18.381,18.385,350000.0
2009-12-04 22:42:00,18.423,18.453,18.316,18.365,500000.0
2009-12-04 22:43:00,18.345,18.469,18.345,18.403,400000.0
2009-12-04 22:44:00,18.464,18.464,18.337,18.389,700000.0
2009-12-04 22:45:00,18.43,18.43,18.296,18.407,550000.0
2009-12-04 22:46:00,18.443,18.465,18.348,18.36,850000.0
2009-12-04 22:47:00,18.445,18.46,18.38,18.46,250000.0
2009-12-04 22:48:00,18.429,18.448,18.315,18.37,450000.0
2009-12-04 22:49:00,18.379,18.47,18.344,18.344,350000.0
2009-12-04 22:50:00,18.333,18.486,18.304,18.412,500000.0
2009-12-04 22:51:00,18.485,18.517,18.411,18.411,400000.0
2009-12-04 22:52:00,18.488,18.501,18.37,18.418,450000.0
2009-12-04 22:53:00,18.367,18.493,18.367,18.475,400000.0
2009-12-04 22:54:00,18.438,18.469,18.348,18.4,450000.0
2009-12-04 22:55:00,18.418,18.473,18.376,18.445,550000.0
2009-12-04 22:56:00,18.444,18.473,18.342,18.439,350000.0
2009-12-04 22:57:00,18.445,18.465,18.389,18.424,500000.0
2009-12-04 22:58:00,18.441,18.49,18.364,18.471,550000.0
2009-12-04 22:59:00,18.334,18.387,18.307,18.365,300000.0
2009-12-04 23:00:00,18.451,18.451,18.324,18.439,500000.0
2009-12-04 23:01:00,18.439,18.523,18.358,18.394,550000.0
2009-12-04 23:02:00,18.438,18.453,18.399,18.436,350000.0
2009-12-04 23:03:00,18.412,18.439,18.307,18.409,350000.0
2009-12-04 23:04:00,18.421,18.424,18.294,18.325,500000.0
2009-12-04 23:05:00,18.48,18.521,18.365,18.372,400000.0
2009-12-04 23:06:00,18.446,18.446,18.326,18.349,550000.0
2009-12-04 23:07:00,18.386,18.461,18.36,18.423,400000.0
2009-12-04 23:08:00,18.359,18.472,18.348,18.431,550000.0
2009-12-04 23:09:00,18.334,18.486,18.334,18.399,450000.0
2009-12-04 23:10:00,18.367,18.412,18.292,18.412,300000.0
2009-12-04 23:11:00,18.333,18.448,18.329,18.448,550000.0
2009-12-04 23:12:00,18.365,18.417,18.33,18.344,350000.0
2009-12-04 23:13:00,18.381,18.459,18.336,18.453,350000.0
2009-12-04 23:14:00,18.45,18.485,18.347,18.372,450000.0
2009-12-04 23:15:00,18.481,18.523,18.408,18.408,550000.0
2009-12-04 23:16:00,18.496,18.506,18.38,18.426,550000.0
2009-12-04 23:17:00,18.412,18.534,18.412,18.502,350000.0
2009-12-04 23:18:00,18.505,18.505,18.374,18.467,500000.0
2009-12-04 23:20:00,18.44,18.487,18.37,18.478,450000.0
2009-12-04 23:21:00,18.4,18.484,18.39,18.484,350000.0
2009-12-04 23:23:00,18.388,18.486,18.322,18.359,550000.0
2009-12-04 23:24:00,18.464,18.508,18.369,18.484,350000.0
2009-12-04 23:25:00,18.375,18.471,18.371,18.471,300000.0
2009-12-04 23:26:00,18.43,18.48,18.37,18.455,400000.0
2009-12-04 23:27:00,18.393,18.478,18.312,18.368,500000.0
2009-12-04 23:28:00,18.503,18.55,18.409,18.409,400000.0
2009-12-04 23:30:00,18.471,18.485,18.387,18.437,500000.0
2009-12-04 23:31:00,18.421,18.497,18.348,18.348,650000.0
2009-12-04 23:32:00,18.375,18.476,18.35,18.356,400000.0
2009-12-04 23:33:00,18.403,18.466,18.351,18.351,300000.0
2009-12-04 23:34:00,18.463,18.501,18.344,18.498,550000.0
2009-12-04 23:36:00,18.385,18.498,18.38,18.386,450000.0
2009-12-04 23:38:00,18.456,18.514,18.388,18.502,550000.0
2009-12-04 23:39:00,18.421,18.517,18.371,18.471,550000.0
2009-12-04 23:40:00,18.356,18.502,18.337,18.47,1600000.0
2009-12-04 23:41:00,18.503,18.503,18.395,18.395,450000.0
2009-12-04 23:43:00,18.485,18.485,18.363,18.398,500000.0
2009-12-04 23:44:00,18.438,18.506,18.345,18.489,600000.0
2009-12-04 23:45:00,18.367,18.49,18.341,18.341,400000.0
2009-12-04 23:47:00,18.422,18.453,18.373,18.385,500000.0
2009-12-04 23:50:00,18.428,18.456,18.359,18.41,550000.0
2009-12-04 23:51:00,18.476,18.476,18.37,18.453,250000.0
2009-12-04 23:52:00,18.419,18.51,18.419,18.453,650000.0
2009-12-04 23:54:00,18.492,18.503,18.46,18.461,300000.0
2009-12-04 23:55:00,18.388,18.454,18.334,18.334,450000.0
2009-12-04 23:56:00,18.479,18.502,18.394,18.394,400000.0
2009-12-04 23:57:00,18.486,18.486,18.356,18.453,350000.0
2009-12-04 23:58:00,18.413,18.468,18.361,18.439,450000.0
2009-12-04 23:59:00,18.493,18.493,18.359,18.493,450000.0
2009-12-07 00:00:00,18.43,18.44,18.39,18.39,500000.0
2009-12-07 00:01:00,18.33,18.424,18.298,18.424,500000.0
2009-12-07 00:02:00,18.464,18.491,18.355,18.446,450000.0
2009-12-07 00:03:00,18.42,18.43,18.4,18.41,300000.0
2009-12-07 00:04:00,18.398,18.424,18.287,18.287,300000.0
2009-12-07 00:05:00,18.374,18.39,18.255,18.287,600000.0
2009-12-07 00:06:00,18.38,18.38,18.31,18.31,400000.0
2009-12-07 00:07:00,18.406,18.42,18.373,18.373,400000.0
2009-12-07 00:08:00,18.31,18.35,18.31,18.35,400000.0
2009-12-07 00:09:00,18.34,18.34,18.32,18.32,400000.0
2009-12-07 00:10:00,18.349,18.404,18.318,18.318,400000.0
2009-12-07 00:11:00,18.35,18.37,18.35,18.37,400000.0
2009-12-07 00:12:00,18.37,18.37,18.36,18.36,400000.0
2009-12-07 00:13:00,18.37,18.39,18.37,18.38,400000.0
2009-12-07 00:14:00,18.38,18.39,18.38,18.39,400000.0
2009-12-07 00:15:00,18.39,18.39,18.37,18.37,400000.0
2009-12-07 00:16:00,18.38,18.39,18.36,18.37,400000.0
2009-12-07 00:17:00,18.37,18.39,18.37,18.39,400000.0
2009-12-07 00:18:00,18.393,18.429,18.285,18.411,400000.0
2009-12-07 00:20:00,18.324,18.399,18.308,18.32,350000.0
2009-12-07 00:21:00,18.4,18.4,18.39,18.39,250000.0
2009-12-07 00:22:00,18.41,18.42,18.41,18.42,250000.0
2009-12-07 00:23:00,18.42,18.44,18.42,18.44,250000.0
2009-12-07 00:24:00,18.44,18.46,18.44,18.45,250000.0
2009-12-07 00:25:00,18.45,18.46,18.45,18.46,250000.0
2009-12-07 00:26:00,18.47,18.47,18.47,18.47,250000.0
2009-12-07 00:27:00,18.51,18.52,18.51,18.52,250000.0
2009-12-07 00:28:00,18.51,18.53,18.51,18.53,250000.0
2009-12-07 00:29:00,18.52,18.53,18.52,18.52,250000.0
2009-12-07 00:30:00,18.51,18.51,18.49,18.49,250000.0
2009-12-07 00:31:00,18.304,18.424,18.304,18.372,250000.0
2009-12-07 00:32:00,18.48,18.48,18.47,18.47,300000.0
2009-12-07 00:33:00,18.49,18.49,18.49,18.49,300000.0
2009-12-07 00:34:00,18.48,18.48,18.48,18.48,300000.0
2009-12-07 00:35:00,18.47,18.48,18.47,18.48,300000.0
2009-12-07 00:36:00,18.47,18.49,18.46,18.46,300000.0
2009-12-07 00:37:00,18.46,18.46,18.45,18.45,300000.0
2009-12-07 00:38:00,18.29,18.384,18.29,18.365,300000.0
2009-12-07 00:39:00,18.46,18.46,18.45,18.45,600000.0
2009-12-07 00:40:00,18.343,18.416,18.268,18.306,600000.0
2009-12-07 00:41:00,18.45,18.46,18.45,18.46,500000.0
2009-12-07 00:43:00,18.47,18.47,18.46,18.46,500000.0
2009-12-07 00:44:00,18.45,18.46,18.45,18.46,500000.0
2009-12-07 00:45:00,18.45,18.47,18.45,18.47,500000.0
2009-12-07 00:46:00,18.46,18.46,18.46,18.46,500000.0
2009-12-07 00:47:00,18.47,18.47,18.46,18.46,500000.0
2009-12-07 00:49:00,18.47,18.47,18.47,18.47,500000.0
2009-12-07 00:50:00,18.389,18.424,18.319,18.319,500000.0
2009-12-07 00:52:00,18.46,18.46,18.45,18.45,350000.0
2009-12-07 00:53:00,18.45,18.45,18.43,18.43,350000.0
2009-12-07 00:54:00,18.308,18.418,18.298,18.418,350000.0
2009-12-07 00:55:00,18.43,18.45,18.43,18.45,1200000.0
2009-12-07 00:56:00,18.45,18.45,18.45,18.45,1200000.0
2009-12-07 00:57:00,18.44,18.46,18.44,18.46,1200000.0
2009-12-07 00:59:00,18.46,18.47,18.46,18.47,1200000.0
2009-12-07 01:00:00,18.272,18.438,18.232,18.33,1200000.0
2009-12-07 01:01:00,18.393,18.443,18.313,18.435,900000.0
2009-12-07 01:02:00,18.439,18.439,18.316,18.412,500000.0
2009-12-07 01:03:00,18.349,18.4,18.254,18.381,1200000.0
2009-12-07 01:04:00,18.357,18.394,18.265,18.265,700000.0
2009-12-07 01:05:00,18.411,18.411,18.226,18.242,800000.0
2009-12-07 01:06:00,18.337,18.337,18.23,18.299,550000.0
2009-12-07 01:07:00,18.296,18.311,18.195,18.276,450000.0
2009-12-07 01:08:00,18.278,18.316,18.198,18.313,700000.0
2009-12-07 01:09:00,18.251,18.316,18.194,18.213,750000.0
2009-12-07 01:10:00,18.321,18.322,18.169,18.317,700000.0
2009-12-07 01:11:00,18.212,18.357,18.199,18.357,900000.0
2009-12-07 01:12:00,18.281,18.357,18.212,18.357,850000.0
2009-12-07 01:13:00,18.358,18.395,18.301,18.384,750000.0
2009-12-07 01:14:00,18.369,18.401,18.263,18.263,550000.0
2009-12-07 01:15:00,18.374,18.374,18.231,18.332,550000.0
2009-12-07 01:16:00,18.378,18.378,18.231,18.309,500000.0
2009-12-07 01:17:00,18.302,18.401,18.281,18.384,700000.0
2009-12-07 01:18:00,18.352,18.386,18.267,18.284,800000.0
2009-12-07 01:19:00,18.309,18.379,18.23,18.379,1100000.0
2009-12-07 01:20:00,18.354,18.392,18.274,18.274,350000.0
2009-12-07 01:21:00,18.354,18.394,18.259,18.335,400000.0
2009-12-07 01:22:00,18.252,18.378,18.252,18.378,400000.0
2009-12-07 01:23:00,18.277,18.38,18.217,18.28,550000.0
2009-12-07 01:24:00,18.42,18.42,18.304,18.341,550000.0
2009-12-07 01:25:00,18.394,18.44,18.31,18.342,350000.0
2009-12-07 01:26:00,18.424,18.476,18.331,18.453,550000.0
2009-12-07 01:27:00,18.489,18.489,18.348,18.468,1100000.0
2009-12-07 01:28:00,18.405,18.537,18.388,18.512,950000.0
2009-12-07 01:29:00,18.504,18.513,18.377,18.377,550000.0
2009-12-07 01:30:00,18.459,18.476,18.326,18.476,1400000.0
2009-12-07 01:31:00,18.477,18.477,18.365,18.365,450000.0
2009-12-07 01:32:00,18.469,18.477,18.331,18.463,750000.0
2009-12-07 01:33:00,18.45,18.457,18.32,18.457,400000.0
2009-12-07 01:34:00,18.439,18.477,18.326,18.422,450000.0
2009-12-07 01:35:00,18.393,18.522,18.323,18.464,500000.0
2009-12-07 01:36:00,18.471,18.481,18.348,18.463,500000.0
2009-12-07 01:37:00,18.316,18.404,18.314,18.314,300000.0
2009-12-07 01:38:00,18.403,18.444,18.339,18.437,500000.0
2009-12-07 01:39:00,18.44,18.44,18.248,18.36,500000.0
2009-12-07 01:40:00,18.485,18.493,18.348,18.4,500000.0
2009-12-07 01:41:00,18.362,18.447,18.314,18.415,750000.0
2009-12-07 01:42:00,18.321,18.43,18.212,18.429,1050000.0
2009-12-07 01:43:00,18.381,18.424,18.289,18.289,450000.0
2009-12-07 01:44:00,18.348,18.453,18.348,18.418,350000.0
2009-12-07 01:45:00,18.439,18.439,18.29,18.439,550000.0
2009-12-07 01:46:00,18.457,18.457,18.353,18.415,450000.0
2009-12-07 01:47:00,18.414,18.455,18.289,18.421,400000.0
2009-12-07 01:48:00,18.369,18.452,18.369,18.43,400000.0
2009-12-07 01:49:00,18.44,18.445,18.372,18.422,400000.0
2009-12-07 01:50:00,18.468,18.474,18.333,18.461,850000.0
2009-12-07 01:51:00,18.344,18.429,18.319,18.319,400000.0
2009-12-07 01:52:00,18.366,18.453,18.329,18.367,600000.0
2009-12-07 01:53:00,18.337,18.471,18.337,18.402,800000.0
2009-12-07 01:54:00,18.294,18.419,18.284,18.33,750000.0
2009-12-07 01:55:00,18.33,18.438,18.317,18.438,250000.0
2009-12-07 01:56:00,18.437,18.446,18.334,18.339,400000.0
2009-12-07 01:57:00,18.413,18.424,18.365,18.365,250000.0
2009-12-07 01:58:00,18.317,18.459,18.317,18.412,350000.0
2009-12-07 01:59:00,18.44,18.474,18.348,18.361,500000.0
2009-12-07 02:00:00,18.32,18.35,18.32,18.35,350000.0
2009-12-07 02:01:00,18.402,18.427,18.276,18.276,350000.0
2009-12-07 02:02:00,18.34,18.35,18.34,18.34,400000.0
2009-12-07 02:03:00,18.384,18.464,18.384,18.452,400000.0
2009-12-07 02:04:00,18.438,18.438,18.312,18.341,250000.0
2009-12-07 02:05:00,18.357,18.447,18.281,18.281,750000.0
2009-12-07 02:06:00,18.364,18.405,18.285,18.298,800000.0
2009-12-07 02:07:00,18.346,18.432,18.315,18.315,600000.0
2009-12-07 02:08:00,18.3,18.434,18.3,18.325,400000.0
2009-12-07 02:09:00,18.392,18.392,18.212,18.338,850000.0
2009-12-07 02:10:00,18.285,18.312,18.189,18.256,400000.0
2009-12-07 02:11:00,18.272,18.278,18.136,18.136,400000.0
2009-12-07 02:12:00,18.195,18.241,18.096,18.223,400000.0
2009-12-07 02:13:00,18.165,18.278,18.165,18.278,450000.0
2009-12-07 02:14:00,18.256,18.285,18.153,18.256,550000.0
2009-12-07 02:15:00,18.221,18.224,18.093,18.093,350000.0
2009-12-07 02:16:00,18.109,18.263,18.109,18.207,450000.0
2009-12-07 02:17:00,18.225,18.249,18.089,18.134,1050000.0
2009-12-07 02:18:00,18.224,18.224,18.07,18.12,750000.0
2009-12-07 02:19:00,18.166,18.218,18.11,18.218,500000.0
2009-12-07 02:20:00,18.166,18.253,18.13,18.246,500000.0
2009-12-07 02:21:00,18.222,18.222,18.118,18.187,500000.0
2009-12-07 02:22:00,18.098,18.238,18.098,18.129,300000.0
2009-12-07 02:23:00,18.119,18.24,18.119,18.24,200000.0
2009-12-07 02:24:00,18.247,18.247,18.104,18.181,500000.0
2009-12-07 02:25:00,18.251,18.313,18.171,18.279,450000.0
2009-12-07 02:26:00,18.306,18.328,18.216,18.3,400000.0
2009-12-07 02:27:00,18.282,18.312,18.156,18.312,750000.0
2009-12-07 02:28:00,18.221,18.341,18.221,18.334,450000.0
2009-12-07 02:29:00,18.318,18.318,18.16,18.318,1400000.0
2009-12-07 02:30:00,18.175,18.326,18.157,18.326,550000.0
2009-12-07 02:31:00,18.352,18.365,18.213,18.251,950000.0
2009-12-07 02:32:00,18.359,18.444,18.294,18.366,1100000.0
2009-12-07 02:33:00,18.325,18.404,18.252,18.314,550000.0
2009-12-07 02:34:00,18.205,18.322,18.197,18.254,350000.0
2009-12-07 02:35:00,18.267,18.366,18.235,18.327,550000.0
2009-12-07 02:36:00,18.193,18.407,18.171,18.213,550000.0
2009-12-07 02:37:00,18.325,18.325,18.207,18.23,400000.0
2009-12-07 02:38:00,18.301,18.359,18.221,18.326,400000.0
2009-12-07 02:39:00,18.241,18.353,18.241,18.307,350000.0
2009-12-07 02:40:00,18.366,18.424,18.268,18.294,1100000.0
2009-12-07 02:41:00,18.269,18.37,18.263,18.338,800000.0
2009-12-07 02:42:00,18.352,18.361,18.238,18.255,700000.0
2009-12-07 02:43:00,18.25,18.353,18.218,18.34,500000.0
2009-12-07 02:44:00,18.366,18.366,18.232,18.323,250000.0
2009-12-07 02:45:00,18.229,18.367,18.229,18.347,550000.0
2009-12-07 02:46:00,18.378,18.381,18.277,18.371,750000.0
2009-12-07 02:47:00,18.376,18.378,18.238,18.338,850000.0
2009-12-07 02:48:00,18.393,18.394,18.244,18.244,900000.0
2009-12-07 02:49:00,18.363,18.406,18.247,18.391,700000.0
2009-12-07 02:50:00,18.259,18.374,18.253,18.349,750000.0
2009-12-07 02:51:00,18.346,18.402,18.257,18.368,700000.0
2009-12-07 02:52:00,18.335,18.367,18.227,18.355,450000.0
2009-12-07 02:53:00,18.357,18.374,18.218,18.317,550000.0
2009-12-07 02:54:00,18.245,18.383,18.231,18.366,800000.0
2009-12-07 02:55:00,18.209,18.354,18.209,18.308,700000.0
2009-12-07 02:56:00,18.323,18.348,18.217,18.32,1200000.0
2009-12-07 02:57:00,18.251,18.331,18.241,18.33,500000.0
2009-12-07 02:58:00,18.344,18.399,18.269,18.352,900000.0
2009-12-07 02:59:00,18.283,18.35,18.191,18.191,1200000.0
2009-12-07 03:00:00,18.305,18.344,18.222,18.333,550000.0
2009-12-07 03:01:00,18.269,18.356,18.24,18.309,550000.0
2009-12-07 03:02:00,18.316,18.316,18.221,18.297,250000.0
2009-12-07 03:03:00,18.236,18.314,18.205,18.314,350000.0
2009-12-07 03:04:00,18.294,18.345,18.224,18.264,550000.0
2009-12-07 03:05:00,18.314,18.314,18.192,18.192,350000.0
2009-12-07 03:06:00,18.297,18.297,18.256,18.271,250000.0
2009-12-07 03:07:00,18.304,18.337,18.273,18.326,400000.0
2009-12-07 03:08:00,18.293,18.329,18.231,18.241,500000.0
2009-12-07 03:09:00,18.216,18.324,18.216,18.285,500000.0
2009-12-07 03:10:00,18.267,18.307,18.175,18.193,300000.0
2009-12-07 03:11:00,18.293,18.335,18.192,18.192,450000.0
2009-12-07 03:12:00,18.21,18.292,18.197,18.27,350000.0
2009-12-07 03:13:00,18.293,18.33,18.194,18.286,550000.0
2009-12-07 03:14:00,18.265,18.294,18.159,18.202,550000.0
2009-12-07 03:15:00,18.127,18.322,18.127,18.244,350000.0
2009-12-07 03:16:00,18.244,18.273,18.14,18.14,300000.0
2009-12-07 03:17:00,18.291,18.291,18.18,18.276,300000.0
2009-12-07 03:18:00,18.167,18.294,18.152,18.19,300000.0
2009-12-07 03:19:00,18.129,18.216,18.071,18.168,600000.0
2009-12-07 03:20:00,18.236,18.271,18.139,18.226,450000.0
2009-12-07 03:21:00,18.182,18.237,18.129,18.129,300000.0
2009-12-07 03:22:00,18.217,18.253,18.135,18.245,450000.0
2009-12-07 03:23:00,18.238,18.238,18.139,18.214,400000.0
2009-12-07 03:24:00,18.186,18.244,18.103,18.154,450000.0
2009-12-07 03:25:00,18.104,18.223,18.104,18.22,350000.0
2009-12-07 03:26:00,18.144,18.229,18.073,18.211,350000.0
2009-12-07 03:27:00,18.21,18.21,18.084,18.166,400000.0
2009-12-07 03:28:00,18.189,18.243,18.12,18.12,250000.0
2009-12-07 03:29:00,18.148,18.249,18.114,18.219,700000.0
2009-12-07 03:30:00,18.227,18.26,18.146,18.148,400000.0
2009-12-07 03:31:00,18.255,18.255,18.133,18.23,350000.0
2009-12-07 03:32:00,18.241,18.241,18.107,18.136,350000.0
2009-12-07 03:33:00,18.184,18.243,18.126,18.126,550000.0
2009-12-07 03:34:00,18.151,18.222,18.117,18.138,500000.0
2009-12-07 03:35:00,18.17,18.263,18.167,18.249,400000.0
2009-12-07 03:36:00,18.126,18.237,18.114,18.147,400000.0
2009-12-07 03:37:00,18.187,18.227,18.083,18.203,250000.0
2009-12-07 03:38:00,18.207,18.207,18.199,18.199,100000.0
2009-12-07 03:39:00,18.104,18.202,18.072,18.083,350000.0
2009-12-07 03:40:00,18.109,18.206,18.108,18.118,300000.0
2009-12-07 03:41:00,18.211,18.213,18.086,18.176,400000.0
2009-12-07 03:42:00,18.076,18.236,18.076,18.183,400000.0
2009-12-07 03:43:00,18.184,18.194,18.063,18.136,500000.0
2009-12-07 03:44:00,18.192,18.197,18.074,18.172,350000.0
2009-12-07 03:45:00,18.111,18.248,18.111,18.153,400000.0
2009-12-07 03:46:00,18.178,18.208,18.101,18.101,450000.0
2009-12-07 03:47:00,18.161,18.235,18.066,18.152,450000.0
2009-12-07 03:48:00,18.081,18.198,18.081,18.197,400000.0
2009-12-07 03:49:00,18.102,18.18,18.092,18.117,400000.0
2009-12-07 03:50:00,18.183,18.208,18.062,18.208,550000.0
2009-12-07 03:51:00,18.155,18.197,18.064,18.167,400000.0
2009-12-07 03:52:00,18.159,18.213,18.159,18.183,400000.0
2009-12-07 03:53:00,18.2,18.2,18.122,18.189,400000.0
2009-12-07 03:54:00,18.104,18.24,18.104,18.19,600000.0
2009-12-07 03:55:00,18.105,18.269,18.105,18.195,300000.0
2009-12-07 03:56:00,18.165,18.199,18.098,18.111,400000.0
2009-12-07 03:57:00,18.145,18.188,18.046,18.046,450000.0
2009-12-07 03:58:00,18.191,18.191,18.029,18.082,500000.0
2009-12-07 03:59:00,18.033,18.137,18.007,18.135,400000.0
2009-12-07 04:00:00,18.123,18.123,17.99,18.122,450000.0
2009-12-07 04:01:00,18.084,18.126,17.994,18.054,450000.0
2009-12-07 04:02:00,18.108,18.139,18.033,18.048,250000.0
2009-12-07 04:03:00,18.02,18.129,18.02,18.099,400000.0
2009-12-07 04:04:00,18.024,18.165,18.024,18.067,450000.0
2009-12-07 04:05:00,18.088,18.13,18.086,18.13,300000.0
2009-12-07 04:06:00,18.103,18.12,18.075,18.089,250000.0
2009-12-07 04:07:00,18.086,18.155,18.039,18.039,650000.0
2009-12-07 04:08:00,18.065,18.109,17.98,18.109,250000.0
2009-12-07 04:09:00,18.047,18.104,18.0,18.077,550000.0
2009-12-07 04:10:00,18.104,18.104,18.018,18.049,350000.0
2009-12-07 04:11:00,18.008,18.083,17.998,18.042,300000.0
2009-12-07 04:12:00,18.0,18.084,17.998,18.032,500000.0
2009-12-07 04:13:00,18.067,18.095,17.986,18.057,350000.0
2009-12-07 04:14:00,17.925,18.071,17.925,17.952,400000.0
2009-12-07 04:15:00,18.086,18.101,17.928,18.022,600000.0
2009-12-07 04:16:00,17.964,18.058,17.915,18.058,500000.0
2009-12-07 04:17:00,18.05,18.09,18.05,18.081,250000.0
2009-12-07 04:18:00,17.97,18.078,17.97,18.078,450000.0
2009-12-07 04:19:00,18.033,18.042,17.892,17.918,1600000.0
2009-12-07 04:20:00,18.012,18.051,17.932,17.968,550000.0
2009-12-07 04:21:00,18.075,18.098,17.971,18.036,550000.0
2009-12-07 04:22:00,17.97,18.088,17.931,18.049,600000.0
2009-12-07 04:23:00,17.972,18.083,17.968,17.968,450000.0
2009-12-07 04:24:00,18.091,18.121,18.002,18.085,350000.0
2009-12-07 04:25:00,18.089,18.089,17.9,18.048,550000.0
2009-12-07 04:26:00,17.955,18.1,17.955,18.03,300000.0
2009-12-07 04:27:00,17.985,18.103,17.948,17.987,400000.0
2009-12-07 04:28:00,17.997,18.133,17.981,18.067,650000.0
2009-12-07 04:29:00,18.063,18.124,18.011,18.091,500000.0
2009-12-07 04:30:00,18.024,18.127,18.017,18.11,450000.0
2009-12-07 04:31:00,18.012,18.128,17.986,18.128,400000.0
2009-12-07 04:32:00,18.0,18.113,17.95,18.003,500000.0
2009-12-07 04:33:00,18.108,18.13,18.029,18.1,400000.0
2009-12-07 04:34:00,18.109,18.115,18.008,18.016,300000.0
2009-12-07 04:35:00,18.118,18.121,17.99,18.078,350000.0
2009-12-07 04:36:00,18.003,18.156,18.003,18.037,550000.0
2009-12-07 04:37:00,17.998,18.124,17.994,18.047,350000.0
2009-12-07 04:38:00,18.115,18.115,18.024,18.024,250000.0
2009-12-07 04:39:00,18.095,18.133,18.016,18.069,300000.0
2009-12-07 04:40:00,18.088,18.126,17.973,18.086,500000.0
2009-12-07 04:41:00,18.095,18.122,17.997,18.103,500000.0
2009-12-07 04:42:00,18.078,18.153,17.985,18.034,350000.0
2009-12-07 04:43:00,18.033,18.103,18.003,18.087,550000.0
2009-12-07 04:44:00,17.981,18.077,17.97,18.061,550000.0
2009-12-07 04:45:00,17.988,18.093,17.965,18.075,450000.0
2009-12-07 04:46:00,18.084,18.108,17.996,18.038,350000.0
2009-12-07 04:47:00,18.003,18.114,18.003,18.062,350000.0
2009-12-07 04:48:00,18.153,18.158,18.006,18.012,550000.0
2009-12-07 04:49:00,18.108,18.108,17.991,18.072,300000.0
2009-12-07 04:50:00,18.083,18.161,18.044,18.044,450000.0
2009-12-07 04:51:00,18.147,18.206,18.068,18.073,550000.0
2009-12-07 04:52:00,18.132,18.175,18.07,18.094,400000.0
2009-12-07 04:53:00,18.057,18.163,18.048,18.139,550000.0
2009-12-07 04:54:00,18.059,18.169,18.044,18.153,400000.0
2009-12-07 04:55:00,18.061,18.194,18.049,18.165,500000.0
2009-12-07 04:56:00,18.135,18.177,18.041,18.134,350000.0
2009-12-07 04:57:00,18.135,18.17,18.094,18.17,350000.0
2009-12-07 04:58:00,18.067,18.152,17.997,18.108,550000.0
2009-12-07 04:59:00,18.147,18.167,18.051,18.167,500000.0
2009-12-07 05:00:00,18.108,18.157,18.07,18.076,300000.0
2009-12-07 05:01:00,18.178,18.181,18.061,18.144,550000.0
2009-12-07 05:02:00,18.133,18.209,18.113,18.176,500000.0
2009-12-07 05:03:00,18.13,18.191,18.05,18.161,350000.0
2009-12-07 05:04:00,18.139,18.139,18.043,18.106,550000.0
2009-12-07 05:05:00,18.12,18.208,18.077,18.145,450000.0
2009-12-07 05:06:00,18.162,18.192,18.062,18.062,400000.0
2009-12-07 05:07:00,18.122,18.208,18.076,18.206,450000.0
2009-12-07 05:08:00,18.107,18.199,18.107,18.199,400000.0
2009-12-07 05:09:00,18.165,18.206,18.066,18.104,500000.0
2009-12-07 05:10:00,18.115,18.238,18.115,18.146,350000.0
2009-12-07 05:11:00,18.13,18.179,18.064,18.169,450000.0
2009-12-07 05:12:00,18.206,18.211,18.146,18.21,250000.0
2009-12-07 05:13:00,18.137,18.23,18.115,18.211,850000.0
2009-12-07 05:14:00,18.202,18.219,18.096,18.219,550000.0
2009-12-07 05:15:00,18.156,18.218,18.087,18.218,700000.0
2009-12-07 05:16:00,18.146,18.204,18.096,18.096,400000.0
2009-12-07 05:17:00,18.122,18.198,18.084,18.17,500000.0
2009-12-07 05:18:00,18.13,18.239,18.13,18.142,350000.0
2009-12-07 05:19:00,18.138,18.213,18.067,18.067,400000.0
2009-12-07 05:20:00,18.15,18.226,18.11,18.115,650000.0
2009-12-07 05:21:00,18.141,18.221,18.141,18.15,550000.0
2009-12-07 05:22:00,18.105,18.194,18.071,18.194,350000.0
2009-12-07 05:23:00,18.194,18.206,18.059,18.206,350000.0
2009-12-07 05:24:00,18.092,18.185,18.075,18.185,250000.0
2009-12-07 05:25:00,18.152,18.206,18.071,18.206,400000.0
2009-12-07 05:26:00,18.22,18.22,18.083,18.083,300000.0
2009-12-07 05:27:00,18.072,18.219,18.072,18.174,450000.0
2009-12-07 05:28:00,18.08,18.193,18.065,18.172,500000.0
2009-12-07 05:29:00,18.15,18.199,18.093,18.175,650000.0
2009-12-07 05:30:00,18.218,18.228,18.117,18.228,350000.0
2009-12-07 05:31:00,18.166,18.232,18.075,18.075,350000.0
2009-12-07 05:32:00,18.208,18.208,18.073,18.077,400000.0
2009-12-07 05:33:00,18.08,18.202,18.056,18.119,400000.0
2009-12-07 05:34:00,18.104,18.224,18.093,18.211,450000.0
2009-12-07 05:35:00,18.212,18.212,18.072,18.116,350000.0
2009-12-07 05:36:00,18.162,18.287,18.119,18.226,1200000.0
2009-12-07 05:37:00,18.078,18.174,18.078,18.112,400000.0
2009-12-07 05:38:00,18.17,18.188,18.058,18.08,600000.0
2009-12-07 05:39:00,18.108,18.19,18.087,18.177,350000.0
2009-12-07 05:40:00,18.196,18.225,18.122,18.122,250000.0
2009-12-07 05:41:00,18.227,18.227,18.092,18.185,350000.0
2009-12-07 05:42:00,18.131,18.258,18.111,18.184,1100000.0
2009-12-07 05:43:00,18.201,18.252,18.128,18.204,450000.0
2009-12-07 05:44:00,18.204,18.207,18.052,18.207,450000.0
2009-12-07 05:45:00,18.183,18.237,18.137,18.229,400000.0
2009-12-07 05:46:00,18.243,18.261,18.144,18.252,500000.0
2009-12-07 05:47:00,18.24,18.246,18.153,18.246,350000.0
2009-12-07 05:48:00,18.151,18.22,18.105,18.219,550000.0
2009-12-07 05:49:00,18.219,18.258,18.15,18.258,400000.0
2009-12-07 05:50:00,18.175,18.274,18.144,18.165,550000.0
2009-12-07 05:51:00,18.259,18.259,18.12,18.232,550000.0
2009-12-07 05:52:00,18.259,18.266,18.131,18.213,350000.0
2009-12-07 05:53:00,18.184,18.222,18.063,18.109,500000.0
2009-12-07 05:54:00,18.235,18.24,18.09,18.24,500000.0
2009-12-07 05:55:00,18.207,18.294,18.107,18.258,550000.0
2009-12-07 05:56:00,18.158,18.229,18.093,18.186,400000.0
2009-12-07 05:57:00,18.136,18.238,18.121,18.182,500000.0
2009-12-07 05:58:00,18.227,18.227,18.108,18.177,400000.0
2009-12-07 06:00:00,18.174,18.246,18.121,18.193,450000.0
2009-12-07 06:01:00,18.167,18.265,18.12,18.173,550000.0
2009-12-07 06:02:00,18.238,18.295,18.128,18.257,400000.0
2009-12-07 06:03:00,18.099,18.211,18.056,18.211,900000.0
2009-12-07 06:04:00,18.154,18.214,18.112,18.21,350000.0
2009-12-07 06:05:00,18.118,18.244,18.118,18.126,400000.0
2009-12-07 06:06:00,18.241,18.251,18.129,18.171,400000.0
2009-12-07 06:07:00,18.113,18.23,18.095,18.095,550000.0
2009-12-07 06:08:00,18.175,18.261,18.14,18.246,550000.0
2009-12-07 06:09:00,18.159,18.221,18.126,18.221,450000.0
2009-12-07 06:10:00,18.183,18.245,18.112,18.112,350000.0
2009-12-07 06:11:00,18.135,18.239,18.106,18.138,600000.0
2009-12-07 06:12:00,18.255,18.255,18.113,18.241,400000.0
2009-12-07 06:13:00,18.247,18.257,18.147,18.147,150000.0
2009-12-07 06:14:00,18.139,18.244,18.118,18.244,500000.0
2009-12-07 06:15:00,18.211,18.229,18.164,18.168,350000.0
2009-12-07 06:16:00,18.14,18.273,18.136,18.136,450000.0
2009-12-07 06:17:00,18.26,18.26,18.26,18.26,300000.0
2009-12-07 06:18:00,18.248,18.267,18.135,18.267,300000.0
2009-12-07 06:19:00,18.24,18.24,18.24,18.24,500000.0
2009-12-07 06:20:00,18.167,18.242,18.118,18.239,500000.0
2009-12-07 06:21:00,18.214,18.253,18.125,18.247,350000.0
2009-12-07 06:22:00,18.135,18.264,18.116,18.215,650000.0
2009-12-07 06:23:00,18.151,18.264,18.12,18.12,450000.0
2009-12-07 06:24:00,18.137,18.23,18.075,18.106,550000.0
2009-12-07 06:25:00,18.216,18.273,18.148,18.182,250000.0
2009-12-07 06:26:00,18.16,18.264,18.149,18.219,350000.0
2009-12-07 06:27:00,18.243,18.326,18.115,18.124,550000.0
2009-12-07 06:28:00,18.231,18.265,18.142,18.214,700000.0
2009-12-07 06:29:00,18.244,18.244,18.109,18.195,350000.0
2009-12-07 06:30:00,18.276,18.315,18.179,18.179,550000.0
2009-12-07 06:31:00,18.293,18.293,18.157,18.249,350000.0
2009-12-07 06:32:00,18.267,18.288,18.202,18.288,400000.0
2009-12-07 06:33:00,18.269,18.269,18.154,18.197,550000.0
2009-12-07 06:34:00,18.255,18.285,18.173,18.206,350000.0
2009-12-07 06:35:00,18.156,18.272,18.156,18.241,500000.0
2009-12-07 06:36:00,18.18,18.276,18.18,18.276,600000.0
2009-12-07 06:37:00,18.186,18.304,18.161,18.205,450000.0
2009-12-07 06:38:00,18.202,18.291,18.132,18.277,450000.0
2009-12-07 06:39:00,18.28,18.292,18.175,18.292,400000.0
2009-12-07 06:40:00,18.255,18.255,18.174,18.239,300000.0
2009-12-07 06:41:00,18.192,18.309,18.192,18.293,450000.0
2009-12-07 06:42:00,18.196,18.35,18.196,18.247,800000.0
2009-12-07 06:43:00,18.171,18.262,18.169,18.262,550000.0
2009-12-07 06:44:00,18.28,18.28,18.223,18.274,400000.0
2009-12-07 06:45:00,18.225,18.284,18.198,18.251,450000.0
2009-12-07 06:46:00,18.153,18.279,18.153,18.251,500000.0
2009-12-07 06:47:00,18.172,18.273,18.133,18.133,350000.0
2009-12-07 06:48:00,18.248,18.258,18.138,18.193,350000.0
2009-12-07 06:49:00,18.194,18.285,18.151,18.151,350000.0
2009-12-07 06:50:00,18.165,18.267,18.161,18.205,350000.0
2009-12-07 06:51:00,18.157,18.242,18.133,18.227,550000.0
2009-12-07 06:52:00,18.135,18.262,18.135,18.239,550000.0
2009-12-07 06:53:00,18.155,18.26,18.155,18.158,350000.0
2009-12-07 06:54:00,18.218,18.218,18.094,18.21,450000.0
2009-12-07 06:55:00,18.081,18.21,18.081,18.13,400000.0
2009-12-07 06:56:00,18.159,18.279,18.084,18.196,450000.0
2009-12-07 06:57:00,18.153,18.252,18.125,18.206,750000.0
2009-12-07 06:58:00,18.124,18.207,18.113,18.186,550000.0
2009-12-07 06:59:00,18.21,18.238,18.087,18.164,550000.0
2009-12-07 07:00:00,18.129,18.213,18.116,18.116,400000.0
2009-12-07 07:01:00,18.214,18.221,18.1,18.221,550000.0
2009-12-07 07:02:00,18.169,18.226,18.096,18.149,550000.0
2009-12-07 07:03:00,18.241,18.259,18.127,18.208,400000.0
2009-12-07 07:04:00,18.226,18.248,18.118,18.248,350000.0
2009-12-07 07:05:00,18.144,18.255,18.144,18.198,650000.0
2009-12-07 07:06:00,18.201,18.22,18.077,18.131,550000.0
2009-12-07 07:08:00,18.145,18.25,18.145,18.247,500000.0
2009-12-07 07:09:00,18.231,18.234,18.075,18.195,350000.0
2009-12-07 07:10:00,18.121,18.217,18.049,18.081,1000000.0
2009-12-07 07:11:00,18.144,18.233,18.085,18.233,600000.0
2009-12-07 07:12:00,18.235,18.259,18.138,18.232,800000.0
2009-12-07 07:13:00,18.102,18.203,18.102,18.109,350000.0
2009-12-07 07:14:00,18.23,18.245,18.21,18.217,400000.0
2009-12-07 07:15:00,18.207,18.244,18.111,18.23,550000.0
2009-12-07 07:16:00,18.257,18.266,18.126,18.242,550000.0
2009-12-07 07:17:00,18.12,18.258,18.12,18.217,650000.0
2009-12-07 07:18:00,18.179,18.248,18.135,18.226,350000.0
2009-12-07 07:19:00,18.209,18.224,18.125,18.142,1150000.0
2009-12-07 07:20:00,18.121,18.221,18.093,18.093,400000.0
2009-12-07 07:21:00,18.198,18.235,18.106,18.235,400000.0
2009-12-07 07:22:00,18.148,18.239,18.117,18.216,400000.0
2009-12-07 07:23:00,18.164,18.218,18.153,18.153,400000.0
2009-12-07 07:24:00,18.163,18.255,18.107,18.171,450000.0
2009-12-07 07:25:00,18.222,18.234,18.112,18.234,350000.0
2009-12-07 07:26:00,18.223,18.223,18.095,18.095,400000.0
2009-12-07 07:27:00,18.215,18.274,18.12,18.12,550000.0
2009-12-07 07:28:00,18.204,18.234,18.113,18.234,350000.0
2009-12-07 07:29:00,18.205,18.24,18.148,18.205,350000.0
2009-12-07 07:30:00,18.195,18.212,18.055,18.119,450000.0
2009-12-07 07:31:00,18.26,18.263,18.149,18.149,450000.0
2009-12-07 07:32:00,18.141,18.22,18.085,18.22,400000.0
2009-12-07 07:33:00,18.171,18.29,18.113,18.113,450000.0
2009-12-07 07:34:00,18.237,18.262,18.144,18.144,500000.0
2009-12-07 07:35:00,18.25,18.257,18.167,18.196,350000.0
2009-12-07 07:36:00,18.19,18.228,18.116,18.205,600000.0
2009-12-07 07:37:00,18.162,18.217,18.095,18.217,400000.0
2009-12-07 07:38:00,18.222,18.227,18.124,18.178,350000.0
2009-12-07 07:39:00,18.185,18.261,18.16,18.223,450000.0
2009-12-07 07:40:00,18.209,18.273,18.153,18.168,550000.0
2009-12-07 07:41:00,18.194,18.264,18.109,18.264,500000.0
2009-12-07 07:42:00,18.278,18.286,18.165,18.257,350000.0
2009-12-07 07:43:00,18.297,18.297,18.16,18.254,400000.0
2009-12-07 07:44:00,18.225,18.304,18.149,18.149,600000.0
2009-12-07 07:45:00,18.173,18.336,18.172,18.172,1000000.0
2009-12-07 07:46:00,18.239,18.26,18.157,18.2,450000.0
2009-12-07 07:47:00,18.205,18.323,18.18,18.269,450000.0
2009-12-07 07:48:00,18.234,18.234,18.112,18.168,800000.0
2009-12-07 07:49:00,18.143,18.252,18.143,18.223,500000.0
2009-12-07 07:50:00,18.152,18.256,18.135,18.246,900000.0
2009-12-07 07:51:00,18.163,18.206,18.098,18.098,350000.0
2009-12-07 07:52:00,18.118,18.236,18.082,18.13,800000.0
2009-12-07 07:53:00,18.092,18.289,18.092,18.111,850000.0
2009-12-07 07:54:00,18.138,18.216,18.117,18.216,500000.0
2009-12-07 07:55:00,18.191,18.247,18.147,18.147,500000.0
2009-12-07 07:56:00,18.176,18.231,18.069,18.131,800000.0
2009-12-07 07:57:00,18.108,18.187,18.077,18.182,600000.0
2009-12-07 07:58:00,18.138,18.185,18.079,18.128,850000.0
2009-12-07 07:59:00,18.183,18.215,18.073,18.18,650000.0
2009-12-07 08:00:00,18.205,18.241,18.113,18.113,550000.0
2009-12-07 08:01:00,18.196,18.209,18.088,18.193,350000.0
2009-12-07 08:02:00,18.223,18.223,18.121,18.123,450000.0
2009-12-07 08:03:00,18.165,18.229,18.135,18.203,400000.0
2009-12-07 08:04:00,18.155,18.196,18.088,18.127,400000.0
2009-12-07 08:05:00,18.151,18.214,18.092,18.092,400000.0
2009-12-07 08:06:00,18.205,18.21,18.097,18.21,500000.0
2009-12-07 08:07:00,18.153,18.254,18.091,18.126,550000.0
2009-12-07 08:08:00,18.128,18.21,18.065,18.121,400000.0
2009-12-07 08:09:00,18.108,18.252,18.082,18.126,800000.0
2009-12-07 08:10:00,18.142,18.22,18.128,18.212,350000.0
2009-12-07 08:11:00,18.124,18.186,18.083,18.186,500000.0
2009-12-07 08:12:00,18.126,18.224,18.118,18.118,350000.0
2009-12-07 08:13:00,18.125,18.217,18.066,18.217,550000.0
2009-12-07 08:14:00,18.209,18.236,18.129,18.129,500000.0
2009-12-07 08:15:00,18.246,18.272,18.124,18.245,550000.0
2009-12-07 08:16:00,18.22,18.22,18.129,18.15,350000.0
2009-12-07 08:17:00,18.157,18.26,18.124,18.144,500000.0
2009-12-07 08:18:00,18.129,18.216,18.084,18.134,500000.0
2009-12-07 08:19:00,18.172,18.237,18.094,18.094,700000.0
2009-12-07 08:20:00,18.142,18.24,18.122,18.15,500000.0
2009-12-07 08:21:00,18.116,18.21,18.11,18.21,450000.0
2009-12-07 08:22:00,18.205,18.205,18.1,18.1,500000.0
2009-12-07 08:23:00,18.224,18.236,18.111,18.149,550000.0
2009-12-07 08:24:00,18.146,18.221,18.073,18.146,400000.0
2009-12-07 08:25:00,18.144,18.26,18.144,18.186,650000.0
2009-12-07 08:26:00,18.233,18.252,18.132,18.199,400000.0
2009-12-07 08:27:00,18.242,18.242,18.136,18.202,350000.0
2009-12-07 08:28:00,18.127,18.247,18.05,18.083,600000.0
2009-12-07 08:29:00,18.195,18.204,18.072,18.181,750000.0
2009-12-07 08:30:00,18.087,18.191,18.087,18.152,400000.0
2009-12-07 08:31:00,18.126,18.202,18.106,18.126,500000.0
2009-12-07 08:32:00,18.142,18.218,18.074,18.142,500000.0
2009-12-07 08:33:00,18.144,18.208,18.096,18.143,500000.0
2009-12-07 08:34:00,18.191,18.262,18.129,18.145,350000.0
2009-12-07 08:35:00,18.249,18.249,18.094,18.181,550000.0
2009-12-07 08:36:00,18.108,18.23,18.093,18.162,400000.0
2009-12-07 08:37:00,18.254,18.266,18.184,18.221,450000.0
2009-12-07 08:38:00,18.239,18.239,18.115,18.185,350000.0
2009-12-07 08:39:00,18.195,18.205,18.179,18.186,350000.0
2009-12-07 08:40:00,18.209,18.241,18.15,18.198,350000.0
2009-12-07 08:41:00,18.234,18.265,18.137,18.165,400000.0
2009-12-07 08:42:00,18.217,18.23,18.102,18.133,550000.0
2009-12-07 08:43:00,18.151,18.25,18.151,18.25,350000.0
2009-12-07 08:44:00,18.157,18.216,18.1,18.151,550000.0
2009-12-07 08:45:00,18.218,18.256,18.105,18.256,550000.0
2009-12-07 08:46:00,18.192,18.225,18.088,18.138,600000.0
2009-12-07 08:47:00,18.144,18.227,18.132,18.227,350000.0
2009-12-07 08:48:00,18.251,18.251,18.166,18.247,550000.0
2009-12-07 08:49:00,18.206,18.248,18.128,18.241,650000.0
2009-12-07 08:50:00,18.193,18.234,18.092,18.206,500000.0
2009-12-07 08:51:00,18.137,18.227,18.11,18.227,400000.0
2009-12-07 08:52:00,18.225,18.28,18.134,18.187,400000.0
2009-12-07 08:53:00,18.23,18.23,18.113,18.212,400000.0
2009-12-07 08:54:00,18.12,18.255,18.12,18.185,450000.0
2009-12-07 08:55:00,18.211,18.265,18.127,18.214,450000.0
2009-12-07 08:56:00,18.231,18.243,18.122,18.122,400000.0
2009-12-07 08:57:00,18.268,18.313,18.155,18.155,400000.0
2009-12-07 08:58:00,18.254,18.254,18.104,18.242,450000.0
2009-12-07 08:59:00,18.231,18.231,18.153,18.153,300000.0
2009-12-07 09:00:00,18.124,18.21,18.097,18.163,600000.0
2009-12-07 09:01:00,18.225,18.25,18.143,18.173,400000.0
2009-12-07 09:02:00,18.133,18.214,18.077,18.214,700000.0
2009-12-07 09:03:00,18.119,18.219,18.102,18.102,550000.0
2009-12-07 09:04:00,18.151,18.218,18.123,18.123,350000.0
2009-12-07 09:05:00,18.248,18.249,18.117,18.123,750000.0
2009-12-07 09:06:00,18.064,18.198,18.064,18.162,550000.0
2009-12-07 09:07:00,18.171,18.276,18.11,18.121,500000.0
2009-12-07 09:08:00,18.204,18.206,18.082,18.206,550000.0
2009-12-07 09:09:00,18.172,18.225,18.094,18.225,950000.0
2009-12-07 09:10:00,18.175,18.233,18.087,18.159,450000.0
2009-12-07 09:11:00,18.206,18.206,18.094,18.094,550000.0
2009-12-07 09:12:00,18.129,18.257,18.129,18.194,650000.0
2009-12-07 09:13:00,18.096,18.234,18.096,18.228,500000.0
2009-12-07 09:14:00,18.166,18.217,18.082,18.217,350000.0
2009-12-07 09:15:00,18.196,18.221,18.092,18.092,400000.0
2009-12-07 09:16:00,18.234,18.235,18.126,18.126,450000.0
2009-12-07 09:17:00,18.15,18.222,18.088,18.222,400000.0
2009-12-07 09:18:00,18.136,18.256,18.115,18.115,400000.0
2009-12-07 09:19:00,18.134,18.235,18.095,18.23,600000.0
2009-12-07 09:20:00,18.218,18.241,18.107,18.203,650000.0
2009-12-07 09:21:00,18.143,18.204,18.106,18.162,600000.0
2009-12-07 09:22:00,18.244,18.244,18.136,18.201,600000.0
2009-12-07 09:23:00,18.201,18.241,18.116,18.159,600000.0
2009-12-07 09:24:00,18.197,18.274,18.15,18.228,550000.0
2009-12-07 09:25:00,18.121,18.26,18.121,18.221,550000.0
2009-12-07 09:26:00,18.184,18.288,18.111,18.16,600000.0
2009-12-07 09:27:00,18.173,18.248,18.116,18.242,550000.0
2009-12-07 09:28:00,18.137,18.227,18.114,18.114,350000.0
2009-12-07 09:29:00,18.154,18.238,18.115,18.218,450000.0
2009-12-07 09:30:00,18.137,18.227,18.126,18.149,700000.0
2009-12-07 09:31:00,18.117,18.215,18.088,18.088,450000.0
2009-12-07 09:32:00,18.232,18.232,18.153,18.23,350000.0
2009-12-07 09:33:00,18.186,18.212,18.089,18.202,400000.0
2009-12-07 09:34:00,18.225,18.225,18.071,18.134,650000.0
2009-12-07 09:35:00,18.112,18.258,18.112,18.136,550000.0
2009-12-07 09:36:00,18.105,18.252,18.105,18.231,400000.0
2009-12-07 09:37:00,18.171,18.219,18.115,18.115,350000.0
2009-12-07 09:38:00,18.147,18.233,18.077,18.233,400000.0
2009-12-07 09:39:00,18.175,18.258,18.127,18.163,700000.0
2009-12-07 09:40:00,18.114,18.235,18.109,18.109,400000.0
2009-12-07 09:41:00,18.238,18.263,18.121,18.121,400000.0
2009-12-07 09:42:00,18.113,18.234,18.113,18.118,350000.0
2009-12-07 09:43:00,18.148,18.221,18.088,18.19,750000.0
2009-12-07 09:44:00,18.168,18.22,18.132,18.16,600000.0
2009-12-07 09:45:00,18.125,18.296,18.125,18.183,650000.0
2009-12-07 09:46:00,18.105,18.266,18.089,18.111,650000.0
2009-12-07 09:47:00,18.085,18.179,18.085,18.126,400000.0
2009-12-07 09:48:00,18.211,18.217,18.086,18.161,650000.0
2009-12-07 09:49:00,18.109,18.248,18.109,18.197,650000.0
2009-12-07 09:50:00,18.182,18.228,18.113,18.228,450000.0
2009-12-07 09:51:00,18.17,18.178,18.054,18.143,400000.0
2009-12-07 09:52:00,18.157,18.235,18.095,18.186,450000.0
2009-12-07 09:53:00,18.198,18.24,18.114,18.171,500000.0
2009-12-07 09:54:00,18.179,18.22,18.108,18.16,450000.0
2009-12-07 09:55:00,18.172,18.216,18.096,18.16,600000.0
2009-12-07 09:56:00,18.099,18.224,18.088,18.158,550000.0
2009-12-07 09:57:00,18.143,18.28,18.106,18.218,750000.0
2009-12-07 09:58:00,18.191,18.206,18.095,18.16,350000.0
2009-12-07 09:59:00,18.091,18.219,18.091,18.148,650000.0
2009-12-07 10:00:00,18.134,18.234,18.091,18.149,600000.0
2009-12-07 10:01:00,18.159,18.2,18.098,18.098,350000.0
2009-12-07 10:02:00,18.223,18.223,18.09,18.171,400000.0
2009-12-07 10:03:00,18.112,18.231,18.049,18.178,600000.0
2009-12-07 10:04:00,18.122,18.175,18.051,18.175,400000.0
2009-12-07 10:05:00,18.102,18.184,18.089,18.142,450000.0
2009-12-07 10:06:00,18.018,18.165,18.018,18.047,700000.0
2009-12-07 10:07:00,18.138,18.19,18.068,18.174,450000.0
2009-12-07 10:08:00,18.143,18.164,18.044,18.054,500000.0
2009-12-07 10:09:00,18.113,18.118,18.008,18.114,600000.0
2009-12-07 10:10:00,18.045,18.151,18.008,18.101,600000.0
2009-12-07 10:11:00,18.03,18.09,18.004,18.05,400000.0
2009-12-07 10:12:00,18.033,18.124,17.988,18.124,500000.0
2009-12-07 10:13:00,18.032,18.147,18.004,18.147,750000.0
2009-12-07 10:14:00,18.092,18.166,18.092,18.132,400000.0
2009-12-07 10:15:00,18.044,18.143,18.044,18.114,350000.0
2009-12-07 10:16:00,18.09,18.205,18.064,18.197,500000.0
2009-12-07 10:17:00,18.094,18.193,18.094,18.117,350000.0
2009-12-07 10:18:00,18.091,18.181,18.005,18.112,550000.0
2009-12-07 10:19:00,18.193,18.202,18.075,18.202,450000.0
2009-12-07 10:20:00,18.083,18.103,18.027,18.058,550000.0
2009-12-07 10:21:00,18.015,18.121,17.997,18.116,650000.0
2009-12-07 10:22:00,18.107,18.14,18.022,18.112,400000.0
2009-12-07 10:23:00,18.132,18.178,18.038,18.038,550000.0
2009-12-07 10:24:00,18.001,18.131,18.001,18.02,450000.0
2009-12-07 10:25:00,17.998,18.115,17.995,18.115,500000.0
2009-12-07 10:26:00,18.001,18.119,18.001,18.106,350000.0
2009-12-07 10:27:00,18.06,18.08,17.97,17.97,400000.0
2009-12-07 10:28:00,18.0,18.114,17.985,18.039,350000.0
2009-12-07 10:29:00,18.055,18.128,17.995,18.104,500000.0
2009-12-07 10:30:00,18.033,18.085,17.999,17.999,350000.0
2009-12-07 10:31:00,17.981,18.093,17.958,18.071,450000.0
2009-12-07 10:32:00,18.118,18.118,17.968,17.968,400000.0
2009-12-07 10:33:00,18.084,18.101,17.988,18.087,550000.0
2009-12-07 10:34:00,18.135,18.207,18.016,18.062,700000.0
2009-12-07 10:35:00,18.06,18.09,17.977,18.078,350000.0
2009-12-07 10:36:00,18.007,18.129,17.994,18.067,450000.0
2009-12-07 10:37:00,18.013,18.121,17.963,17.992,500000.0
2009-12-07 10:38:00,17.97,18.083,17.97,17.983,400000.0
2009-12-07 10:39:00,17.962,18.075,17.916,17.933,400000.0
2009-12-07 10:40:00,17.994,18.088,17.951,17.984,400000.0
2009-12-07 10:41:00,18.082,18.082,17.954,18.021,350000.0
2009-12-07 10:42:00,17.982,18.076,17.963,18.064,400000.0
2009-12-07 10:43:00,18.013,18.045,17.925,17.983,550000.0
2009-12-07 10:44:00,17.992,18.079,17.936,18.039,550000.0
2009-12-07 10:45:00,17.922,18.025,17.904,18.021,350000.0
2009-12-07 10:46:00,17.966,18.106,17.966,17.997,550000.0
2009-12-07 10:47:00,18.032,18.066,17.941,18.066,450000.0
2009-12-07 10:48:00,18.028,18.035,17.937,18.019,450000.0
2009-12-07 10:49:00,18.004,18.045,17.931,18.042,500000.0
2009-12-07 10:50:00,18.012,18.075,17.95,17.95,450000.0
2009-12-07 10:51:00,17.986,18.06,17.929,18.055,450000.0
2009-12-07 10:52:00,17.962,18.046,17.91,18.007,500000.0
2009-12-07 10:53:00,17.996,18.031,17.906,17.954,450000.0
2009-12-07 10:54:00,17.959,17.995,17.875,17.875,550000.0
2009-12-07 10:55:00,17.845,18.038,17.845,17.999,350000.0
2009-12-07 10:56:00,17.949,18.002,17.944,18.002,450000.0
2009-12-07 10:57:00,17.879,17.997,17.86,17.951,350000.0
2009-12-07 10:58:00,17.985,18.01,17.878,17.909,350000.0
2009-12-07 10:59:00,17.968,17.995,17.846,17.846,450000.0
2009-12-07 11:00:00,17.88,17.973,17.829,17.873,350000.0
2009-12-07 11:01:00,17.869,17.938,17.785,17.923,600000.0
2009-12-07 11:02:00,17.852,17.925,17.797,17.917,350000.0
2009-12-07 11:03:00,17.868,17.962,17.843,17.962,550000.0
2009-12-07 11:04:00,17.956,17.956,17.841,17.939,600000.0
2009-12-07 11:05:00,17.872,17.969,17.872,17.954,500000.0
2009-12-07 11:06:00,17.985,17.985,17.841,17.973,500000.0
2009-12-07 11:07:00,17.882,17.98,17.839,17.893,450000.0
2009-12-07 11:08:00,17.952,17.952,17.858,17.893,400000.0
2009-12-07 11:09:00,17.848,17.933,17.833,17.933,400000.0
2009-12-07 11:10:00,17.893,17.972,17.802,17.802,400000.0
2009-12-07 11:11:00,17.852,17.975,17.852,17.942,350000.0
2009-12-07 11:12:00,17.894,17.952,17.858,17.947,450000.0
2009-12-07 11:13:00,17.991,17.991,17.869,17.957,400000.0
2009-12-07 11:14:00,17.875,18.006,17.856,17.915,550000.0
2009-12-07 11:15:00,17.906,18.004,17.885,17.885,350000.0
2009-12-07 11:16:00,17.894,18.045,17.887,17.891,350000.0
2009-12-07 11:17:00,17.979,18.0,17.888,17.914,450000.0
2009-12-07 11:18:00,18.026,18.033,17.913,18.016,400000.0
2009-12-07 11:19:00,17.91,18.016,17.84,18.016,550000.0
2009-12-07 11:20:00,17.931,18.033,17.884,18.033,400000.0
2009-12-07 11:21:00,17.969,18.085,17.969,18.069,550000.0
2009-12-07 11:22:00,17.981,18.051,17.946,17.946,350000.0
2009-12-07 11:23:00,18.024,18.024,17.902,17.905,500000.0
2009-12-07 11:24:00,17.942,18.057,17.942,17.956,450000.0
2009-12-07 11:25:00,17.951,18.05,17.929,18.05,400000.0
2009-12-07 11:26:00,18.014,18.021,17.935,17.977,600000.0
2009-12-07 11:27:00,17.913,18.034,17.913,18.034,500000.0
2009-12-07 11:28:00,18.01,18.035,17.916,17.916,350000.0
2009-12-07 11:29:00,18.029,18.054,17.949,17.949,550000.0
2009-12-07 11:30:00,17.943,18.082,17.943,18.0,450000.0
2009-12-07 11:31:00,17.947,18.05,17.922,17.953,450000.0
2009-12-07 11:32:00,17.936,18.053,17.936,17.986,400000.0
2009-12-07 11:33:00,17.972,18.061,17.968,17.968,500000.0
2009-12-07 11:34:00,17.982,18.007,17.908,17.991,400000.0
2009-12-07 11:35:00,17.913,18.052,17.913,17.981,350000.0
2009-12-07 11:36:00,18.016,18.101,17.917,17.917,550000.0
2009-12-07 11:37:00,17.96,18.022,17.921,17.989,350000.0
2009-12-07 11:38:00,17.963,18.015,17.884,17.907,500000.0
2009-12-07 11:39:00,18.008,18.053,17.912,17.992,400000.0
2009-12-07 11:40:00,17.981,18.045,17.963,18.02,550000.0
2009-12-07 11:41:00,18.002,18.065,17.944,17.958,550000.0
2009-12-07 11:42:00,18.009,18.046,17.903,17.903,500000.0
2009-12-07 11:43:00,17.968,18.043,17.913,17.948,450000.0
2009-12-07 11:44:00,17.997,18.024,17.912,18.008,500000.0
2009-12-07 11:45:00,17.928,18.034,17.907,18.034,450000.0
2009-12-07 11:46:00,17.998,18.029,17.896,18.029,500000.0
2009-12-07 11:47:00,17.96,18.067,17.929,18.067,450000.0
2009-12-07 11:48:00,18.016,18.054,17.934,17.934,350000.0
2009-12-07 11:49:00,17.933,18.046,17.911,17.911,400000.0
2009-12-07 11:50:00,17.964,18.041,17.914,18.041,350000.0
2009-12-07 11:51:00,17.988,18.031,17.911,17.937,400000.0
2009-12-07 11:52:00,17.914,18.065,17.914,17.99,500000.0
2009-12-07 11:53:00,18.04,18.1,17.961,18.077,500000.0
2009-12-07 11:54:00,18.06,18.063,17.931,17.979,400000.0
2009-12-07 11:55:00,18.006,18.069,17.967,18.069,350000.0
2009-12-07 11:56:00,17.968,18.081,17.937,18.034,450000.0
2009-12-07 11:57:00,18.008,18.057,17.947,17.956,550000.0
2009-12-07 11:58:00,17.969,18.077,17.952,17.982,350000.0
2009-12-07 11:59:00,17.977,18.082,17.971,17.971,350000.0
2009-12-07 12:00:00,18.086,18.092,17.977,18.092,550000.0
2009-12-07 12:01:00,18.049,18.088,17.972,17.993,750000.0
2009-12-07 12:02:00,18.104,18.114,17.976,18.008,500000.0
2009-12-07 12:03:00,18.027,18.14,18.011,18.019,500000.0
2009-12-07 12:04:00,17.978,18.051,17.977,18.014,400000.0
2009-12-07 12:05:00,18.075,18.093,17.97,17.97,350000.0
2009-12-07 12:06:00,18.021,18.043,17.922,18.024,500000.0
2009-12-07 12:07:00,17.967,18.041,17.935,18.028,450000.0
2009-12-07 12:08:00,17.976,18.091,17.976,18.051,550000.0
2009-12-07 12:09:00,17.946,18.05,17.946,18.025,500000.0
2009-12-07 12:10:00,18.029,18.062,17.961,18.0,400000.0
2009-12-07 12:11:00,17.948,18.052,17.932,17.95,550000.0
2009-12-07 12:12:00,17.929,18.075,17.929,17.936,350000.0
2009-12-07 12:13:00,18.071,18.071,17.931,18.051,400000.0
2009-12-07 12:14:00,17.987,18.076,17.931,18.076,350000.0
2009-12-07 12:15:00,18.006,18.063,17.987,18.0,400000.0
2009-12-07 12:16:00,18.005,18.081,17.995,17.995,500000.0
2009-12-07 12:17:00,18.011,18.13,18.004,18.082,400000.0
2009-12-07 12:18:00,17.992,18.072,17.984,17.984,500000.0
2009-12-07 12:19:00,18.057,18.101,17.969,18.021,500000.0
2009-12-07 12:20:00,17.991,18.104,17.972,18.091,550000.0
2009-12-07 12:21:00,18.142,18.144,18.016,18.073,600000.0
2009-12-07 12:22:00,18.088,18.17,18.036,18.036,550000.0
2009-12-07 12:23:00,18.056,18.135,18.043,18.05,650000.0
2009-12-07 12:24:00,18.108,18.166,18.062,18.13,600000.0
2009-12-07 12:25:00,18.143,18.148,18.049,18.049,250000.0
2009-12-07 12:26:00,18.143,18.143,18.027,18.078,400000.0
2009-12-07 12:27:00,18.135,18.161,18.052,18.139,350000.0
2009-12-07 12:28:00,18.039,18.141,18.024,18.024,550000.0
2009-12-07 12:29:00,18.04,18.158,18.04,18.158,350000.0
2009-12-07 12:30:00,18.064,18.175,18.015,18.115,500000.0
2009-12-07 12:31:00,18.147,18.153,18.064,18.064,400000.0
2009-12-07 12:32:00,18.054,18.167,18.004,18.117,400000.0
2009-12-07 12:33:00,18.089,18.133,18.025,18.045,350000.0
2009-12-07 12:34:00,18.107,18.146,18.018,18.018,350000.0
2009-12-07 12:35:00,18.09,18.131,17.993,18.075,500000.0
2009-12-07 12:36:00,18.088,18.088,18.019,18.087,350000.0
2009-12-07 12:37:00,18.08,18.131,18.069,18.105,400000.0
2009-12-07 12:38:00,18.017,18.104,18.017,18.076,400000.0
2009-12-07 12:39:00,17.987,18.134,17.987,18.033,550000.0
2009-12-07 12:40:00,18.119,18.119,17.971,18.044,350000.0
2009-12-07 12:41:00,18.116,18.116,17.965,18.044,400000.0
2009-12-07 12:42:00,17.987,18.066,17.965,18.054,550000.0
2009-12-07 12:43:00,18.053,18.101,17.984,18.086,450000.0
2009-12-07 12:44:00,18.017,18.112,17.963,18.016,500000.0
2009-12-07 12:45:00,18.056,18.089,17.941,18.044,400000.0
2009-12-07 12:46:00,18.005,18.079,18.005,18.005,400000.0
2009-12-07 12:47:00,17.987,18.086,17.942,18.086,500000.0
2009-12-07 12:48:00,18.075,18.096,17.981,18.096,450000.0
2009-12-07 12:49:00,18.08,18.116,17.999,18.049,400000.0
2009-12-07 12:50:00,18.031,18.112,17.97,18.033,450000.0
2009-12-07 12:51:00,18.064,18.13,17.998,18.099,350000.0
2009-12-07 12:52:00,18.124,18.124,17.991,18.008,500000.0
2009-12-07 12:53:00,18.052,18.106,18.005,18.076,400000.0
2009-12-07 12:54:00,18.1,18.137,18.064,18.08,550000.0
2009-12-07 12:55:00,18.022,18.15,18.022,18.09,500000.0
2009-12-07 12:56:00,18.124,18.124,18.034,18.112,350000.0
2009-12-07 12:57:00,18.084,18.084,17.976,18.049,350000.0
2009-12-07 12:58:00,18.018,18.105,18.001,18.069,450000.0
2009-12-07 12:59:00,18.11,18.11,17.939,17.974,350000.0
2009-12-07 13:00:00,18.098,18.098,18.024,18.069,350000.0
2009-12-07 13:01:00,18.038,18.038,17.922,17.951,450000.0
2009-12-07 13:02:00,17.948,18.071,17.948,18.019,400000.0
2009-12-07 13:03:00,18.055,18.095,17.962,18.049,600000.0
2009-12-07 13:04:00,18.015,18.075,17.964,18.057,450000.0
2009-12-07 13:05:00,17.973,18.1,17.956,18.064,300000.0
2009-12-07 13:06:00,18.109,18.118,17.98,18.08,450000.0
2009-12-07 13:07:00,18.019,18.1,17.992,18.033,500000.0
2009-12-07 13:08:00,18.076,18.137,18.009,18.048,350000.0
2009-12-07 13:09:00,18.023,18.112,18.012,18.036,500000.0
2009-12-07 13:10:00,18.022,18.103,17.998,18.075,400000.0
2009-12-07 13:11:00,18.001,18.092,18.001,18.092,400000.0
2009-12-07 13:12:00,18.108,18.126,18.004,18.086,550000.0
2009-12-07 13:13:00,18.027,18.097,17.975,18.097,450000.0
2009-12-07 13:14:00,18.036,18.102,18.036,18.089,400000.0
2009-12-07 13:15:00,18.024,18.146,17.997,18.072,350000.0
2009-12-07 13:16:00,17.995,18.095,17.995,18.024,500000.0
2009-12-07 13:17:00,17.98,18.065,17.971,18.065,500000.0
2009-12-07 13:18:00,18.065,18.115,17.984,18.115,450000.0
2009-12-07 13:19:00,18.059,18.112,17.98,18.021,550000.0
2009-12-07 13:20:00,18.038,18.084,17.977,18.028,500000.0
2009-12-07 13:21:00,18.021,18.114,17.971,18.114,500000.0
2009-12-07 13:22:00,18.093,18.106,17.955,17.975,450000.0
2009-12-07 13:23:00,18.093,18.123,18.006,18.118,400000.0
2009-12-07 13:24:00,18.115,18.117,18.001,18.113,350000.0
2009-12-07 13:25:00,18.112,18.143,18.051,18.143,350000.0
2009-12-07 13:26:00,18.055,18.124,17.971,18.062,650000.0
2009-12-07 13:27:00,18.083,18.128,18.009,18.091,350000.0
2009-12-07 13:28:00,18.049,18.13,17.996,18.13,400000.0
2009-12-07 13:29:00,18.141,18.17,18.022,18.029,550000.0
2009-12-07 13:30:00,18.096,18.096,18.015,18.028,550000.0
2009-12-07 13:31:00,18.03,18.143,17.994,18.128,450000.0
2009-12-07 13:32:00,18.054,18.129,18.031,18.116,400000.0
2009-12-07 13:33:00,18.117,18.168,18.029,18.168,500000.0
2009-12-07 13:34:00,18.156,18.18,18.076,18.115,450000.0
2009-12-07 13:35:00,18.158,18.21,18.102,18.168,400000.0
2009-12-07 13:36:00,18.173,18.231,18.094,18.148,450000.0
2009-12-07 13:37:00,18.137,18.155,18.055,18.155,400000.0
2009-12-07 13:38:00,18.099,18.179,18.058,18.179,400000.0
2009-12-07 13:39:00,18.139,18.18,18.065,18.158,500000.0
2009-12-07 13:40:00,18.195,18.222,18.061,18.205,700000.0
2009-12-07 13:41:00,18.097,18.132,18.056,18.091,400000.0
2009-12-07 13:42:00,18.11,18.175,18.047,18.091,400000.0
2009-12-07 13:43:00,18.138,18.138,18.027,18.095,400000.0
2009-12-07 13:44:00,18.087,18.154,18.017,18.09,750000.0
2009-12-07 13:45:00,18.093,18.159,18.032,18.032,550000.0
2009-12-07 13:46:00,18.082,18.12,17.994,18.052,450000.0
2009-12-07 13:47:00,18.075,18.126,17.987,18.126,350000.0
2009-12-07 13:48:00,17.989,18.116,17.989,18.002,450000.0
2009-12-07 13:49:00,18.075,18.082,17.935,18.007,400000.0
2009-12-07 13:50:00,17.991,18.057,17.954,18.057,400000.0
2009-12-07 13:51:00,18.033,18.076,17.941,17.95,400000.0
2009-12-07 13:52:00,18.055,18.058,17.947,18.031,350000.0
2009-12-07 13:53:00,17.954,18.058,17.952,18.058,450000.0
2009-12-07 13:54:00,18.069,18.069,18.011,18.011,400000.0
2009-12-07 13:55:00,18.053,18.053,17.905,17.922,400000.0
2009-12-07 13:56:00,18.03,18.03,17.95,17.957,350000.0
2009-12-07 13:57:00,18.016,18.024,17.892,18.015,350000.0
2009-12-07 13:58:00,18.022,18.039,17.95,18.039,400000.0
2009-12-07 13:59:00,18.004,18.049,17.91,17.959,600000.0
2009-12-07 14:00:00,18.003,18.034,17.93,18.034,350000.0
2009-12-07 14:01:00,17.876,18.015,17.876,18.015,750000.0
2009-12-07 14:02:00,17.964,18.02,17.874,18.02,400000.0
2009-12-07 14:03:00,17.994,17.997,17.92,17.929,500000.0
2009-12-07 14:04:00,18.038,18.038,17.931,18.031,350000.0
2009-12-07 14:05:00,18.011,18.036,17.895,17.935,400000.0
2009-12-07 14:06:00,17.912,18.012,17.88,17.915,500000.0
2009-12-07 14:07:00,17.986,18.01,17.876,18.009,350000.0
2009-12-07 14:08:00,17.999,18.021,17.918,17.93,350000.0
2009-12-07 14:09:00,17.92,18.079,17.92,18.025,550000.0
2009-12-07 14:10:00,17.922,18.014,17.922,17.995,350000.0
2009-12-07 14:11:00,17.928,18.057,17.928,18.048,650000.0
2009-12-07 14:12:00,17.945,18.023,17.899,17.919,550000.0
2009-12-07 14:13:00,17.97,18.019,17.901,18.013,400000.0
2009-12-07 14:14:00,18.032,18.068,17.918,17.958,350000.0
2009-12-07 14:15:00,17.988,18.038,17.908,17.973,450000.0
2009-12-07 14:16:00,17.965,18.061,17.922,18.012,750000.0
2009-12-07 14:17:00,17.911,17.994,17.911,17.955,350000.0
2009-12-07 14:18:00,18.002,18.039,17.869,17.869,400000.0
2009-12-07 14:19:00,18.033,18.033,17.96,17.967,400000.0
2009-12-07 14:20:00,17.96,18.033,17.941,17.941,600000.0
2009-12-07 14:21:00,18.019,18.045,17.912,18.028,400000.0
2009-12-07 14:22:00,18.025,18.06,17.968,18.06,350000.0
2009-12-07 14:23:00,18.055,18.075,17.965,17.965,650000.0
2009-12-07 14:24:00,17.93,18.067,17.93,18.005,550000.0
2009-12-07 14:25:00,17.954,18.077,17.901,17.901,700000.0
2009-12-07 14:26:00,17.968,18.036,17.919,17.964,350000.0
2009-12-07 14:27:00,17.911,18.01,17.907,18.003,450000.0
2009-12-07 14:28:00,17.98,18.027,17.91,18.025,400000.0
2009-12-07 14:29:00,17.982,18.005,17.887,18.005,450000.0
2009-12-07 14:30:00,18.009,18.081,17.918,18.02,650000.0
2009-12-07 14:31:00,17.968,18.036,17.891,18.02,350000.0
2009-12-07 14:32:00,17.964,18.069,17.937,17.937,500000.0
2009-12-07 14:33:00,17.943,18.067,17.943,17.965,350000.0
2009-12-07 14:34:00,18.024,18.068,17.935,17.936,450000.0
2009-12-07 14:35:00,17.96,18.059,17.96,18.039,350000.0
2009-12-07 14:36:00,17.962,18.049,17.928,18.03,450000.0
2009-12-07 14:37:00,17.971,18.074,17.929,17.929,550000.0
2009-12-07 14:38:00,17.982,18.03,17.936,17.983,400000.0
2009-12-07 14:39:00,17.961,18.045,17.883,17.93,800000.0
2009-12-07 14:40:00,17.989,18.086,17.954,17.954,700000.0
2009-12-07 14:41:00,17.99,18.073,17.949,18.073,350000.0
2009-12-07 14:42:00,18.005,18.094,17.972,18.094,450000.0
2009-12-07 14:43:00,18.015,18.066,17.935,18.066,500000.0
2009-12-07 14:44:00,17.956,18.054,17.936,18.039,450000.0
2009-12-07 14:45:00,18.036,18.085,17.976,17.979,400000.0
2009-12-07 14:46:00,18.082,18.104,17.948,18.104,400000.0
2009-12-07 14:47:00,18.078,18.103,17.987,18.073,350000.0
2009-12-07 14:48:00,18.078,18.099,18.002,18.083,400000.0
2009-12-07 14:49:00,18.113,18.122,17.978,17.99,500000.0
2009-12-07 14:50:00,18.014,18.125,17.999,18.013,550000.0
2009-12-07 14:51:00,18.112,18.112,18.009,18.069,350000.0
2009-12-07 14:52:00,18.089,18.108,17.978,18.077,400000.0
2009-12-07 14:53:00,17.979,18.068,17.977,18.046,500000.0
2009-12-07 14:54:00,18.073,18.116,17.979,18.034,400000.0
2009-12-07 14:55:00,18.023,18.077,17.954,18.066,450000.0
2009-12-07 14:56:00,18.079,18.108,17.98,18.095,400000.0
2009-12-07 14:57:00,18.029,18.117,18.006,18.014,450000.0
2009-12-07 14:58:00,18.05,18.074,17.952,18.0,550000.0
2009-12-07 14:59:00,18.012,18.103,17.99,18.103,550000.0
2009-12-07 15:00:00,18.033,18.055,17.915,17.972,350000.0
2009-12-07 15:01:00,18.064,18.064,17.931,17.971,400000.0
2009-12-07 15:02:00,18.023,18.07,17.975,18.023,400000.0
2009-12-07 15:03:00,18.066,18.077,17.947,18.077,450000.0
2009-12-07 15:04:00,18.022,18.094,17.976,18.073,400000.0
2009-12-07 15:05:00,18.065,18.089,17.968,18.006,400000.0
2009-12-07 15:06:00,18.083,18.083,17.922,17.934,400000.0
2009-12-07 15:07:00,17.939,18.059,17.934,18.029,350000.0
2009-12-07 15:08:00,17.962,18.038,17.944,17.997,250000.0
2009-12-07 15:09:00,17.959,18.054,17.913,18.054,350000.0
2009-12-07 15:10:00,17.944,18.059,17.924,18.059,550000.0
2009-12-07 15:11:00,18.022,18.022,17.896,17.906,400000.0
2009-12-07 15:12:00,18.012,18.046,17.956,17.984,350000.0
2009-12-07 15:13:00,17.965,18.037,17.91,17.98,400000.0
2009-12-07 15:14:00,17.92,18.043,17.911,17.915,400000.0
2009-12-07 15:15:00,18.044,18.044,17.908,17.964,400000.0
2009-12-07 15:16:00,17.903,18.032,17.903,18.032,350000.0
2009-12-07 15:17:00,18.006,18.042,17.892,18.042,500000.0
2009-12-07 15:18:00,18.048,18.048,17.949,18.023,350000.0
2009-12-07 15:19:00,17.969,18.06,17.903,17.903,450000.0
2009-12-07 15:20:00,17.986,18.008,17.894,17.919,650000.0
2009-12-07 15:21:00,18.016,18.106,17.969,18.093,750000.0
2009-12-07 15:22:00,18.088,18.088,17.97,18.045,400000.0
2009-12-07 15:23:00,17.984,18.067,17.954,18.013,450000.0
2009-12-07 15:24:00,17.994,18.098,17.994,18.007,600000.0
2009-12-07 15:25:00,18.085,18.087,17.971,18.084,500000.0
2009-12-07 15:26:00,17.967,18.059,17.935,17.935,450000.0
2009-12-07 15:27:00,18.037,18.065,17.93,17.944,450000.0
2009-12-07 15:28:00,18.035,18.043,17.986,18.011,350000.0
2009-12-07 15:29:00,18.064,18.064,17.948,17.978,400000.0
2009-12-07 15:30:00,17.999,18.092,17.953,18.007,400000.0
2009-12-07 15:31:00,17.957,18.06,17.936,17.936,350000.0
2009-12-07 15:32:00,17.996,18.073,17.945,18.073,350000.0
2009-12-07 15:33:00,17.985,18.054,17.952,18.028,350000.0
2009-12-07 15:34:00,17.983,18.083,17.983,18.072,450000.0
2009-12-07 15:35:00,18.064,18.064,17.911,17.983,500000.0
2009-12-07 15:36:00,17.968,18.052,17.926,18.046,550000.0
2009-12-07 15:37:00,18.063,18.063,17.932,17.945,400000.0
2009-12-07 15:38:00,18.037,18.087,17.95,17.956,400000.0
2009-12-07 15:39:00,18.015,18.088,18.011,18.011,350000.0
2009-12-07 15:40:00,17.97,18.062,17.95,18.005,550000.0
2009-12-07 15:41:00,17.94,18.09,17.94,18.09,500000.0
2009-12-07 15:42:00,18.051,18.097,17.96,18.008,400000.0
2009-12-07 15:43:00,18.044,18.075,17.927,17.984,350000.0
2009-12-07 15:44:00,18.022,18.074,17.933,18.037,550000.0
2009-12-07 15:45:00,17.939,18.077,17.939,17.997,400000.0
2009-12-07 15:46:00,18.001,18.081,17.953,18.065,350000.0
2009-12-07 15:47:00,18.049,18.09,17.943,17.952,550000.0
2009-12-07 15:48:00,17.948,18.036,17.948,17.983,350000.0
2009-12-07 15:49:00,18.056,18.085,18.016,18.085,350000.0
2009-12-07 15:50:00,18.051,18.102,17.99,18.006,550000.0
2009-12-07 15:51:00,17.968,18.073,17.968,18.069,500000.0
2009-12-07 15:52:00,17.942,18.07,17.934,17.935,350000.0
2009-12-07 15:53:00,18.057,18.063,17.905,17.957,400000.0
2009-12-07 15:54:00,18.025,18.069,17.926,18.043,450000.0
2009-12-07 15:55:00,17.991,18.043,17.923,17.948,350000.0
2009-12-07 15:56:00,18.061,18.067,17.928,17.928,450000.0
2009-12-07 15:57:00,17.938,18.063,17.938,18.008,350000.0
2009-12-07 15:58:00,17.989,18.101,17.967,18.071,350000.0
2009-12-07 15:59:00,18.08,18.085,17.992,18.002,450000.0
2009-12-07 16:00:00,17.933,18.071,17.933,18.071,550000.0
2009-12-07 16:01:00,18.041,18.071,17.946,18.037,450000.0
2009-12-07 16:02:00,18.039,18.078,17.956,18.066,450000.0
2009-12-07 16:03:00,18.072,18.072,17.893,18.061,550000.0
2009-12-07 16:04:00,17.955,18.06,17.955,18.058,500000.0
2009-12-07 16:05:00,18.033,18.051,17.894,17.894,650000.0
2009-12-07 16:06:00,17.918,18.018,17.918,17.929,500000.0
2009-12-07 16:07:00,17.904,18.047,17.904,17.919,350000.0
2009-12-07 16:08:00,18.013,18.013,17.9,17.928,550000.0
2009-12-07 16:09:00,17.861,17.998,17.853,17.998,350000.0
2009-12-07 16:10:00,18.019,18.029,17.904,17.906,350000.0
2009-12-07 16:11:00,17.914,18.019,17.875,17.985,450000.0
2009-12-07 16:12:00,17.984,18.023,17.901,17.946,600000.0
2009-12-07 16:13:00,18.002,18.046,17.913,17.968,450000.0
2009-12-07 16:14:00,17.912,18.016,17.901,17.901,400000.0
2009-12-07 16:15:00,18.009,18.048,17.93,18.027,400000.0
2009-12-07 16:16:00,17.978,18.062,17.941,18.032,550000.0
2009-12-07 16:17:00,17.946,18.054,17.946,18.054,350000.0
2009-12-07 16:18:00,18.09,18.097,17.967,18.088,400000.0
2009-12-07 16:19:00,17.981,18.101,17.981,18.083,500000.0
2009-12-07 16:20:00,18.07,18.095,17.974,18.09,550000.0
2009-12-07 16:21:00,17.985,18.08,17.946,18.08,400000.0
2009-12-07 16:22:00,18.02,18.02,17.917,17.954,450000.0
2009-12-07 16:23:00,17.995,18.032,17.881,18.015,500000.0
2009-12-07 16:24:00,17.954,17.978,17.882,17.965,400000.0
2009-12-07 16:25:00,17.917,17.988,17.899,17.963,350000.0
2009-12-07 16:26:00,17.921,18.003,17.921,17.988,400000.0
2009-12-07 16:27:00,17.918,17.965,17.823,17.965,650000.0
2009-12-07 16:28:00,17.946,17.962,17.842,17.924,550000.0
2009-12-07 16:29:00,17.988,17.988,17.825,17.842,400000.0
2009-12-07 16:30:00,17.96,18.019,17.86,17.964,600000.0
2009-12-07 16:31:00,17.809,17.98,17.809,17.98,350000.0
2009-12-07 16:32:00,17.956,18.003,17.865,18.003,450000.0
2009-12-07 16:33:00,17.964,17.964,17.855,17.964,450000.0
2009-12-07 16:34:00,17.949,18.01,17.906,17.963,350000.0
2009-12-07 16:35:00,17.889,17.961,17.87,17.901,400000.0
2009-12-07 16:36:00,17.906,18.018,17.906,17.99,400000.0
2009-12-07 16:37:00,17.963,17.964,17.85,17.903,500000.0
2009-12-07 16:38:00,17.855,17.995,17.855,17.956,450000.0
2009-12-07 16:39:00,17.972,17.972,17.882,17.962,500000.0
2009-12-07 16:40:00,17.879,17.966,17.837,17.887,450000.0
2009-12-07 16:41:00,17.845,17.92,17.781,17.878,400000.0
2009-12-07 16:42:00,17.878,17.92,17.76,17.897,700000.0
2009-12-07 16:43:00,17.776,17.943,17.776,17.903,400000.0
2009-12-07 16:44:00,17.854,17.866,17.771,17.828,400000.0
2009-12-07 16:45:00,17.81,17.939,17.785,17.939,350000.0
2009-12-07 16:46:00,17.894,17.971,17.874,17.971,500000.0
2009-12-07 16:47:00,17.855,17.965,17.822,17.875,600000.0
2009-12-07 16:48:00,17.944,17.991,17.864,17.956,450000.0
2009-12-07 16:49:00,17.937,17.986,17.867,17.867,450000.0
2009-12-07 16:50:00,17.904,18.018,17.904,17.975,350000.0
2009-12-07 16:51:00,17.963,18.016,17.872,17.897,500000.0
2009-12-07 16:52:00,17.893,18.021,17.893,18.019,350000.0
2009-12-07 16:53:00,17.98,18.029,17.904,17.915,450000.0
2009-12-07 16:54:00,17.999,17.999,17.897,17.96,400000.0
2009-12-07 16:55:00,18.008,18.017,17.883,17.883,350000.0
2009-12-07 16:56:00,17.948,18.04,17.914,17.926,400000.0
2009-12-07 16:57:00,17.976,18.017,17.886,17.976,850000.0
2009-12-07 16:58:00,17.868,18.035,17.868,17.885,450000.0
2009-12-07 16:59:00,17.912,18.021,17.912,17.923,400000.0
2009-12-07 17:00:00,17.91,17.983,17.849,17.959,350000.0
2009-12-07 17:01:00,17.962,17.98,17.842,17.95,400000.0
2009-12-07 17:02:00,17.881,17.98,17.881,17.907,400000.0
2009-12-07 17:03:00,17.97,17.97,17.865,17.929,400000.0
2009-12-07 17:04:00,17.916,17.917,17.775,17.813,400000.0
2009-12-07 17:05:00,17.872,18.001,17.843,17.886,600000.0
2009-12-07 17:06:00,17.936,17.964,17.832,17.936,400000.0
2009-12-07 17:07:00,17.901,17.998,17.875,17.875,550000.0
2009-12-07 17:08:00,17.974,17.974,17.853,17.865,350000.0
2009-12-07 17:09:00,17.934,17.934,17.774,17.892,450000.0
2009-12-07 17:10:00,17.901,17.916,17.818,17.916,400000.0
2009-12-07 17:11:00,17.905,17.938,17.8,17.8,400000.0
2009-12-07 17:12:00,17.852,17.952,17.852,17.94,400000.0
2009-12-07 17:13:00,17.859,17.985,17.851,17.97,600000.0
2009-12-07 17:14:00,17.881,17.968,17.847,17.847,350000.0
2009-12-07 17:15:00,17.864,17.97,17.864,17.944,350000.0
2009-12-07 17:16:00,17.869,17.918,17.796,17.857,500000.0
2009-12-07 17:17:00,17.857,17.888,17.778,17.838,400000.0
2009-12-07 17:18:00,17.884,17.908,17.793,17.847,550000.0
2009-12-07 17:19:00,17.859,17.905,17.756,17.835,550000.0
2009-12-07 17:20:00,17.932,17.934,17.811,17.834,350000.0
2009-12-07 17:21:00,17.929,17.929,17.809,17.867,350000.0
2009-12-07 17:22:00,17.855,17.951,17.802,17.828,450000.0
2009-12-07 17:23:00,17.903,17.954,17.839,17.839,400000.0
2009-12-07 17:24:00,17.835,17.961,17.791,17.91,550000.0
2009-12-07 17:25:00,17.964,17.97,17.855,17.927,450000.0
2009-12-07 17:26:00,17.857,17.959,17.856,17.917,450000.0
2009-12-07 17:27:00,17.984,18.0,17.875,17.951,650000.0
2009-12-07 17:28:00,17.808,17.964,17.808,17.951,350000.0
2009-12-07 17:29:00,17.887,17.976,17.87,17.976,400000.0
2009-12-07 17:30:00,17.905,17.996,17.889,17.971,450000.0
2009-12-07 17:31:00,17.962,18.034,17.907,17.972,600000.0
2009-12-07 17:32:00,17.908,17.91,17.822,17.857,500000.0
2009-12-07 17:33:00,17.895,18.001,17.895,17.962,400000.0
2009-12-07 17:34:00,17.887,17.973,17.833,17.848,400000.0
2009-12-07 17:35:00,17.957,17.991,17.845,17.906,500000.0
2009-12-07 17:36:00,17.851,17.959,17.847,17.959,350000.0
2009-12-07 17:37:00,17.937,17.983,17.852,17.906,350000.0
2009-12-07 17:38:00,17.921,17.944,17.839,17.845,500000.0
2009-12-07 17:39:00,17.968,18.016,17.892,17.985,600000.0
2009-12-07 17:40:00,17.918,17.944,17.835,17.944,550000.0
2009-12-07 17:41:00,17.984,17.984,17.839,17.944,750000.0
2009-12-07 17:42:00,17.954,17.978,17.867,17.924,400000.0
2009-12-07 17:43:00,17.971,17.971,17.813,17.83,450000.0
2009-12-07 17:44:00,17.924,17.965,17.796,17.805,650000.0
2009-12-07 17:45:00,17.872,17.931,17.834,17.853,550000.0
2009-12-07 17:46:00,17.843,17.898,17.8,17.823,350000.0
2009-12-07 17:47:00,17.888,17.977,17.818,17.824,400000.0
2009-12-07 17:48:00,17.866,17.934,17.801,17.917,450000.0
2009-12-07 17:49:00,17.803,17.941,17.803,17.898,650000.0
2009-12-07 17:50:00,17.907,17.934,17.852,17.895,500000.0
2009-12-07 17:51:00,17.908,17.973,17.873,17.953,550000.0
2009-12-07 17:52:00,17.942,18.001,17.864,17.949,450000.0
2009-12-07 17:53:00,17.918,17.976,17.876,17.949,550000.0
2009-12-07 17:54:00,17.871,17.96,17.871,17.913,350000.0
2009-12-07 17:55:00,17.975,18.006,17.852,17.911,550000.0
2009-12-07 17:56:00,17.897,17.999,17.865,17.937,500000.0
2009-12-07 17:57:00,17.973,17.973,17.82,17.92,400000.0
2009-12-07 17:58:00,17.928,17.968,17.85,17.968,400000.0
2009-12-07 17:59:00,17.972,17.973,17.859,17.877,600000.0
2009-12-07 18:00:00,17.849,17.913,17.785,17.804,450000.0
2009-12-07 18:01:00,17.791,17.899,17.791,17.83,400000.0
2009-12-07 18:02:00,17.904,17.904,17.837,17.899,350000.0
2009-12-07 18:03:00,17.883,17.917,17.757,17.874,550000.0
2009-12-07 18:04:00,17.875,17.889,17.748,17.889,450000.0
2009-12-07 18:05:00,17.853,17.898,17.752,17.898,750000.0
2009-12-07 18:06:00,17.893,17.935,17.798,17.858,450000.0
2009-12-07 18:07:00,17.913,17.944,17.816,17.905,400000.0
2009-12-07 18:08:00,17.804,17.927,17.791,17.927,400000.0
2009-12-07 18:09:00,17.961,18.006,17.83,17.83,800000.0
2009-12-07 18:10:00,17.851,17.928,17.794,17.888,400000.0
2009-12-07 18:11:00,17.839,17.93,17.838,17.897,1500000.0
2009-12-07 18:12:00,17.888,17.888,17.818,17.818,400000.0
2009-12-07 18:13:00,17.925,17.925,17.793,17.884,400000.0
2009-12-07 18:14:00,17.84,17.926,17.816,17.926,450000.0
2009-12-07 18:15:00,17.811,17.871,17.748,17.807,2000000.0
2009-12-07 18:16:00,17.854,17.891,17.807,17.807,400000.0
2009-12-07 18:17:00,17.895,17.904,17.8,17.891,350000.0
2009-12-07 18:18:00,17.86,17.94,17.775,17.777,550000.0
2009-12-07 18:19:00,17.872,17.912,17.796,17.796,400000.0
2009-12-07 18:20:00,17.818,17.947,17.818,17.864,550000.0
2009-12-07 18:21:00,17.868,17.897,17.765,17.8,350000.0
2009-12-07 18:22:00,17.806,17.925,17.762,17.782,1550000.0
2009-12-07 18:23:00,17.77,17.857,17.768,17.774,1600000.0
2009-12-07 18:24:00,17.879,17.949,17.782,17.782,1450000.0
2009-12-07 18:25:00,17.751,17.886,17.676,17.719,1950000.0
2009-12-07 18:26:00,17.788,17.788,17.7,17.769,400000.0
2009-12-07 18:27:00,17.754,17.77,17.721,17.766,350000.0
2009-12-07 18:28:00,17.798,17.859,17.715,17.758,450000.0
2009-12-07 18:29:00,17.761,17.86,17.719,17.723,450000.0
2009-12-07 18:30:00,17.753,17.887,17.746,17.833,1400000.0
2009-12-07 18:31:00,17.795,17.89,17.784,17.789,1550000.0
2009-12-07 18:32:00,17.855,17.936,17.815,17.875,400000.0
2009-12-07 18:33:00,17.812,17.899,17.768,17.812,1200000.0
2009-12-07 18:34:00,17.875,17.896,17.778,17.813,400000.0
2009-12-07 18:35:00,17.817,17.877,17.766,17.82,1500000.0
2009-12-07 18:36:00,17.88,17.909,17.778,17.9,350000.0
2009-12-07 18:37:00,17.79,17.915,17.79,17.844,500000.0
2009-12-07 18:38:00,17.802,17.885,17.802,17.871,350000.0
2009-12-07 18:39:00,17.87,17.888,17.812,17.836,350000.0
2009-12-07 18:40:00,17.841,17.905,17.797,17.806,1800000.0
2009-12-07 18:41:00,17.801,17.904,17.801,17.882,1650000.0
2009-12-07 18:42:00,17.842,17.842,17.773,17.802,1500000.0
2009-12-07 18:43:00,17.839,17.899,17.746,17.857,1500000.0
2009-12-07 18:44:00,17.815,17.856,17.755,17.826,400000.0
2009-12-07 18:45:00,17.823,17.884,17.775,17.857,350000.0
2009-12-07 18:46:00,17.833,17.859,17.729,17.826,1450000.0
2009-12-07 18:47:00,17.829,17.904,17.829,17.904,300000.0
2009-12-07 18:48:00,17.862,17.891,17.795,17.85,1900000.0
2009-12-07 18:49:00,17.822,17.889,17.741,17.83,450000.0
2009-12-07 18:50:00,17.835,17.903,17.835,17.851,500000.0
2009-12-07 18:51:00,17.917,17.917,17.787,17.787,250000.0
2009-12-07 18:52:00,17.898,17.908,17.816,17.852,500000.0
2009-12-07 18:53:00,17.865,17.877,17.807,17.872,1250000.0
2009-12-07 18:54:00,17.878,17.913,17.836,17.853,1800000.0
2009-12-07 18:55:00,17.802,17.883,17.802,17.863,450000.0
2009-12-07 18:56:00,17.876,17.93,17.805,17.873,1300000.0
2009-12-07 18:57:00,17.782,17.87,17.764,17.807,400000.0
2009-12-07 18:58:00,17.873,17.888,17.803,17.876,1250000.0
2009-12-07 18:59:00,17.857,17.915,17.802,17.898,1500000.0
2009-12-07 19:00:00,17.939,17.939,17.811,17.886,450000.0
2009-12-07 19:01:00,17.86,17.972,17.844,17.919,500000.0
2009-12-07 19:02:00,17.946,17.966,17.84,17.945,500000.0
2009-12-07 19:03:00,17.882,17.96,17.88,17.88,350000.0
2009-12-07 19:04:00,17.932,17.935,17.88,17.88,350000.0
2009-12-07 19:05:00,17.853,17.935,17.778,17.935,400000.0
2009-12-07 19:06:00,17.938,17.966,17.903,17.928,350000.0
2009-12-07 19:07:00,17.965,17.965,17.869,17.909,550000.0
2009-12-07 19:08:00,17.899,17.976,17.835,17.897,500000.0
2009-12-07 19:09:00,17.924,17.927,17.831,17.877,350000.0
2009-12-07 19:10:00,17.853,17.97,17.853,17.89,350000.0
2009-12-07 19:11:00,17.921,17.936,17.777,17.846,800000.0
2009-12-07 19:12:00,17.928,17.953,17.879,17.953,350000.0
2009-12-07 19:13:00,17.823,17.932,17.797,17.797,600000.0
2009-12-07 19:14:00,17.804,17.972,17.804,17.855,550000.0
2009-12-07 19:15:00,17.866,17.926,17.834,17.884,400000.0
2009-12-07 19:16:00,17.862,17.893,17.782,17.782,350000.0
2009-12-07 19:17:00,17.856,17.89,17.757,17.864,350000.0
2009-12-07 19:18:00,17.856,17.867,17.748,17.809,450000.0
2009-12-07 19:19:00,17.896,17.932,17.8,17.932,350000.0
2009-12-07 19:20:00,17.788,17.92,17.788,17.908,400000.0
2009-12-07 19:21:00,17.808,17.931,17.808,17.852,400000.0
2009-12-07 19:22:00,17.915,17.924,17.809,17.9,400000.0
2009-12-07 19:23:00,17.816,17.932,17.816,17.87,400000.0
2009-12-07 19:24:00,17.84,17.958,17.815,17.924,550000.0
2009-12-07 19:25:00,17.886,17.943,17.815,17.815,550000.0
2009-12-07 19:26:00,17.875,17.942,17.825,17.839,450000.0
2009-12-07 19:27:00,17.865,17.897,17.795,17.795,350000.0
2009-12-07 19:28:00,17.906,17.966,17.904,17.947,350000.0
2009-12-07 19:29:00,17.97,17.97,17.848,17.851,500000.0
2009-12-07 19:30:00,17.959,17.959,17.829,17.932,350000.0
2009-12-07 19:31:00,17.922,17.982,17.858,17.978,450000.0
2009-12-07 19:32:00,17.925,17.977,17.807,17.807,400000.0
2009-12-07 19:33:00,17.885,17.939,17.823,17.939,350000.0
2009-12-07 19:34:00,17.966,17.99,17.861,17.916,400000.0
2009-12-07 19:35:00,18.042,18.068,17.942,18.022,500000.0
2009-12-07 19:36:00,18.025,18.064,17.934,17.974,350000.0
2009-12-07 19:37:00,18.021,18.104,17.974,18.073,350000.0
2009-12-07 19:38:00,18.053,18.061,17.94,18.051,400000.0
2009-12-07 19:39:00,18.066,18.066,17.931,17.971,400000.0
2009-12-07 19:40:00,17.97,18.074,17.942,18.071,550000.0
2009-12-07 19:41:00,17.949,18.068,17.946,18.005,350000.0
2009-12-07 19:42:00,18.034,18.062,17.931,17.992,550000.0
2009-12-07 19:43:00,18.039,18.062,17.933,18.062,400000.0
2009-12-07 19:44:00,18.075,18.092,17.985,17.985,400000.0
2009-12-07 19:45:00,17.989,18.098,17.989,18.096,500000.0
2009-12-07 19:46:00,18.04,18.138,18.04,18.12,350000.0
2009-12-07 19:47:00,18.057,18.179,18.057,18.132,350000.0
2009-12-07 19:48:00,18.037,18.197,18.037,18.114,550000.0
2009-12-07 19:49:00,18.077,18.162,18.004,18.146,350000.0
2009-12-07 19:50:00,18.167,18.167,18.062,18.062,550000.0
2009-12-07 19:51:00,18.104,18.177,18.042,18.177,500000.0
2009-12-07 19:52:00,18.085,18.208,18.07,18.181,350000.0
2009-12-07 19:53:00,18.13,18.198,18.116,18.167,350000.0
2009-12-07 19:54:00,18.216,18.216,18.097,18.097,400000.0
2009-12-07 19:55:00,18.079,18.193,18.065,18.172,450000.0
2009-12-07 19:56:00,18.112,18.179,18.054,18.054,500000.0
2009-12-07 19:57:00,18.191,18.211,18.049,18.211,500000.0
2009-12-07 19:58:00,18.091,18.227,18.085,18.174,600000.0
2009-12-07 19:59:00,18.155,18.207,18.084,18.084,350000.0
2009-12-07 20:00:00,18.174,18.181,18.061,18.181,400000.0
2009-12-07 20:01:00,18.212,18.265,18.114,18.243,600000.0
2009-12-07 20:02:00,18.189,18.208,18.084,18.208,450000.0
2009-12-07 20:03:00,18.148,18.206,18.122,18.122,500000.0
2009-12-07 20:04:00,18.103,18.203,18.073,18.193,400000.0
2009-12-07 20:05:00,18.143,18.192,18.039,18.107,550000.0
2009-12-07 20:06:00,18.08,18.187,18.064,18.154,450000.0
2009-12-07 20:07:00,18.138,18.206,18.047,18.124,550000.0
2009-12-07 20:08:00,18.063,18.151,18.034,18.069,450000.0
2009-12-07 20:09:00,18.159,18.161,18.055,18.161,400000.0
2009-12-07 20:10:00,18.156,18.244,18.084,18.181,550000.0
2009-12-07 20:11:00,18.158,18.167,18.035,18.044,500000.0
2009-12-07 20:12:00,18.198,18.212,18.09,18.212,350000.0
2009-12-07 20:13:00,18.123,18.235,18.123,18.213,550000.0
2009-12-07 20:14:00,18.183,18.207,18.074,18.207,500000.0
2009-12-07 20:15:00,18.12,18.219,18.081,18.219,350000.0
2009-12-07 20:16:00,18.167,18.252,18.131,18.218,550000.0
2009-12-07 20:17:00,18.11,18.223,18.11,18.204,500000.0
2009-12-07 20:18:00,18.227,18.26,18.153,18.26,350000.0
2009-12-07 20:19:00,18.202,18.262,18.095,18.154,550000.0
2009-12-07 20:20:00,18.216,18.245,18.082,18.214,400000.0
2009-12-07 20:21:00,18.217,18.253,18.155,18.155,350000.0
2009-12-07 20:22:00,18.267,18.279,18.189,18.262,250000.0
2009-12-07 20:23:00,18.273,18.273,18.174,18.252,350000.0
2009-12-07 20:24:00,18.184,18.314,18.184,18.189,450000.0
2009-12-07 20:25:00,18.171,18.289,18.169,18.169,350000.0
2009-12-07 20:26:00,18.278,18.278,18.148,18.179,400000.0
2009-12-07 20:27:00,18.229,18.311,18.178,18.266,350000.0
2009-12-07 20:28:00,18.261,18.279,18.112,18.125,350000.0
2009-12-07 20:29:00,18.258,18.273,18.122,18.205,350000.0
2009-12-07 20:30:00,18.143,18.237,18.125,18.194,550000.0
2009-12-07 20:31:00,18.219,18.219,18.106,18.106,350000.0
2009-12-07 20:32:00,18.124,18.229,18.078,18.229,400000.0
2009-12-07 20:33:00,18.221,18.228,18.122,18.193,550000.0
2009-12-07 20:34:00,18.113,18.226,18.07,18.192,550000.0
2009-12-07 20:35:00,18.2,18.23,18.101,18.23,450000.0
2009-12-07 20:36:00,18.147,18.252,18.132,18.132,350000.0
2009-12-07 20:37:00,18.201,18.248,18.147,18.147,400000.0
2009-12-07 20:38:00,18.218,18.218,18.061,18.2,500000.0
2009-12-07 20:39:00,18.205,18.213,18.156,18.156,350000.0
2009-12-07 20:40:00,18.185,18.256,18.109,18.217,350000.0
2009-12-07 20:41:00,18.121,18.255,18.121,18.152,500000.0
2009-12-07 20:42:00,18.209,18.234,18.097,18.119,350000.0
2009-12-07 20:43:00,18.13,18.278,18.13,18.222,500000.0
2009-12-07 20:44:00,18.221,18.221,18.088,18.216,450000.0
2009-12-07 20:45:00,18.246,18.246,18.141,18.245,550000.0
2009-12-07 20:46:00,18.118,18.263,18.116,18.237,350000.0
2009-12-07 20:47:00,18.191,18.207,18.128,18.207,400000.0
2009-12-07 20:48:00,18.194,18.238,18.13,18.182,350000.0
2009-12-07 20:49:00,18.232,18.232,18.043,18.135,350000.0
2009-12-07 20:50:00,18.094,18.212,18.082,18.082,350000.0
2009-12-07 20:51:00,18.057,18.185,18.057,18.181,350000.0
2009-12-07 20:52:00,18.11,18.212,18.099,18.109,350000.0
2009-12-07 20:53:00,18.171,18.215,18.108,18.124,500000.0
2009-12-07 20:54:00,18.19,18.202,18.056,18.067,450000.0
2009-12-07 20:55:00,18.087,18.195,18.063,18.195,350000.0
2009-12-07 20:56:00,18.139,18.163,18.072,18.148,450000.0
2009-12-07 20:57:00,18.142,18.182,18.095,18.149,400000.0
2009-12-07 20:58:00,18.152,18.188,18.152,18.158,350000.0
2009-12-07 20:59:00,18.157,18.187,18.061,18.153,350000.0
2009-12-07 21:00:00,18.15,18.169,18.058,18.086,500000.0
2009-12-07 21:01:00,18.102,18.184,18.077,18.077,500000.0
2009-12-07 21:02:00,18.184,18.184,18.038,18.17,500000.0
2009-12-07 21:03:00,18.16,18.16,18.005,18.046,600000.0
2009-12-07 21:04:00,18.076,18.159,18.005,18.056,800000.0
2009-12-07 21:05:00,18.155,18.181,18.061,18.151,450000.0
2009-12-07 21:06:00,18.188,18.188,18.058,18.155,950000.0
2009-12-07 21:07:00,18.04,18.142,18.037,18.142,450000.0
2009-12-07 21:08:00,18.072,18.206,18.072,18.192,400000.0
2009-12-07 21:09:00,18.172,18.172,18.083,18.127,250000.0
2009-12-07 21:10:00,18.113,18.165,18.028,18.135,650000.0
2009-12-07 21:11:00,18.144,18.144,17.992,18.121,450000.0
2009-12-07 21:12:00,18.109,18.189,18.031,18.083,500000.0
2009-12-07 21:13:00,18.141,18.174,18.031,18.139,400000.0
2009-12-07 21:14:00,18.114,18.154,18.042,18.135,400000.0
2009-12-07 21:15:00,18.068,18.189,18.063,18.189,350000.0
2009-12-07 21:16:00,18.173,18.203,18.107,18.175,500000.0
2009-12-07 21:17:00,18.197,18.197,18.013,18.175,550000.0
2009-12-07 21:18:00,18.084,18.167,18.047,18.098,400000.0
2009-12-07 21:19:00,18.05,18.198,18.05,18.171,400000.0
2009-12-07 21:20:00,18.216,18.277,18.102,18.102,850000.0
2009-12-07 21:21:00,18.189,18.189,18.073,18.146,400000.0
2009-12-07 21:22:00,18.097,18.184,18.096,18.184,500000.0
2009-12-07 21:23:00,18.069,18.159,18.069,18.135,400000.0
2009-12-07 21:24:00,18.096,18.174,18.092,18.092,450000.0
2009-12-07 21:25:00,18.138,18.187,18.085,18.166,250000.0
2009-12-07 21:26:00,18.107,18.161,18.047,18.047,450000.0
2009-12-07 21:27:00,18.067,18.171,18.031,18.134,550000.0
2009-12-07 21:28:00,18.105,18.177,18.031,18.177,450000.0
2009-12-07 21:29:00,18.164,18.164,18.051,18.062,350000.0
2009-12-07 21:30:00,18.159,18.177,18.044,18.052,600000.0
2009-12-07 21:31:00,18.123,18.142,18.038,18.091,400000.0
2009-12-07 21:32:00,18.056,18.147,18.056,18.079,400000.0
2009-12-07 21:33:00,18.048,18.151,18.026,18.08,400000.0
2009-12-07 21:34:00,18.075,18.164,18.04,18.088,600000.0
2009-12-07 21:35:00,18.044,18.137,18.018,18.104,500000.0
2009-12-07 21:36:00,18.031,18.138,18.027,18.138,400000.0
2009-12-07 21:37:00,18.099,18.107,17.97,18.107,350000.0
2009-12-07 21:38:00,17.999,18.088,17.999,18.088,350000.0
2009-12-07 21:39:00,18.059,18.118,18.026,18.106,350000.0
2009-12-07 21:40:00,18.112,18.15,18.014,18.15,750000.0
2009-12-07 21:41:00,18.07,18.17,18.07,18.142,450000.0
2009-12-07 21:42:00,18.112,18.154,18.064,18.154,350000.0
2009-12-07 21:43:00,18.105,18.136,18.008,18.008,300000.0
2009-12-07 21:44:00,18.079,18.124,17.99,18.124,350000.0
2009-12-07 21:45:00,18.063,18.105,18.006,18.08,350000.0
2009-12-07 21:46:00,18.026,18.095,17.965,18.095,300000.0
2009-12-07 21:47:00,18.014,18.151,18.014,18.142,250000.0
2009-12-07 21:48:00,18.042,18.159,18.039,18.109,400000.0
2009-12-07 21:49:00,18.095,18.121,18.007,18.121,250000.0
2009-12-07 21:50:00,18.105,18.114,17.984,18.002,700000.0
2009-12-07 21:51:00,18.077,18.116,18.017,18.084,400000.0
2009-12-07 21:52:00,18.079,18.109,17.977,17.991,450000.0
2009-12-07 21:53:00,18.111,18.147,18.025,18.035,300000.0
2009-12-07 21:54:00,18.122,18.122,18.023,18.035,350000.0
2009-12-07 21:55:00,18.149,18.186,18.05,18.119,350000.0
2009-12-07 21:56:00,18.058,18.139,18.042,18.066,400000.0
2009-12-07 21:57:00,18.119,18.152,18.036,18.079,550000.0
2009-12-07 21:58:00,18.056,18.13,18.022,18.086,400000.0
2009-12-07 21:59:00,18.085,18.171,18.085,18.171,450000.0
2009-12-07 22:00:00,18.164,18.166,18.034,18.154,800000.0
2009-12-07 22:01:00,18.116,18.165,18.112,18.16,400000.0
2009-12-07 22:02:00,18.113,18.142,18.023,18.025,450000.0
2009-12-07 22:03:00,18.059,18.19,18.059,18.072,400000.0
2009-12-07 22:04:00,18.161,18.161,18.061,18.161,300000.0
2009-12-07 22:05:00,18.105,18.129,18.052,18.091,350000.0
2009-12-07 22:06:00,18.13,18.142,18.052,18.057,350000.0
2009-12-07 22:07:00,18.147,18.149,18.046,18.137,450000.0
2009-12-07 22:08:00,18.032,18.146,18.032,18.146,450000.0
2009-12-07 22:09:00,18.154,18.154,18.049,18.095,350000.0
2009-12-07 22:10:00,18.177,18.186,18.056,18.156,1100000.0
2009-12-07 22:11:00,18.085,18.16,18.058,18.089,350000.0
2009-12-07 22:12:00,18.142,18.178,18.031,18.178,400000.0
2009-12-07 22:13:00,18.082,18.177,18.066,18.066,350000.0
2009-12-07 22:14:00,18.183,18.183,18.05,18.05,400000.0
2009-12-07 22:15:00,18.167,18.167,18.058,18.058,300000.0
2009-12-07 22:16:00,18.121,18.185,18.039,18.169,550000.0
2009-12-07 22:17:00,18.131,18.152,18.0,18.152,350000.0
2009-12-07 22:18:00,18.161,18.161,18.017,18.033,700000.0
2009-12-07 22:19:00,18.112,18.18,18.028,18.107,750000.0
2009-12-07 22:20:00,18.074,18.167,18.022,18.129,1200000.0
2009-12-07 22:21:00,18.171,18.171,18.08,18.139,400000.0
2009-12-07 22:22:00,18.137,18.21,18.074,18.074,400000.0
2009-12-07 22:23:00,18.145,18.2,18.066,18.085,550000.0
2009-12-07 22:24:00,18.171,18.217,18.056,18.056,400000.0
2009-12-07 22:25:00,18.118,18.148,18.048,18.148,450000.0
2009-12-07 22:26:00,18.101,18.136,18.006,18.061,350000.0
2009-12-07 22:27:00,18.109,18.128,18.001,18.001,350000.0
2009-12-07 22:28:00,18.081,18.113,18.037,18.04,350000.0
2009-12-07 22:29:00,18.053,18.107,18.023,18.076,250000.0
2009-12-07 22:30:00,18.024,18.146,18.024,18.094,700000.0
2009-12-07 22:31:00,18.073,18.127,18.017,18.101,350000.0
2009-12-07 22:32:00,18.12,18.137,18.063,18.077,450000.0
2009-12-07 22:33:00,18.151,18.165,18.059,18.164,450000.0
2009-12-07 22:34:00,18.15,18.161,18.047,18.093,550000.0
2009-12-07 22:35:00,18.153,18.218,18.079,18.143,500000.0
2009-12-07 22:36:00,18.086,18.193,18.086,18.167,350000.0
2009-12-07 22:38:00,18.144,18.174,18.028,18.141,400000.0
2009-12-07 22:39:00,18.122,18.168,18.035,18.157,500000.0
2009-12-07 22:40:00,18.142,18.179,18.075,18.179,550000.0
2009-12-07 22:41:00,18.134,18.192,18.059,18.192,500000.0
2009-12-07 22:42:00,18.094,18.166,18.011,18.011,700000.0
2009-12-07 22:43:00,18.176,18.176,18.077,18.146,250000.0
2009-12-07 22:44:00,18.053,18.178,18.042,18.162,350000.0
2009-12-07 22:45:00,18.133,18.161,18.032,18.139,350000.0
2009-12-07 22:46:00,18.129,18.16,18.043,18.16,350000.0
2009-12-07 22:47:00,18.15,18.151,18.023,18.023,350000.0
2009-12-07 22:48:00,18.111,18.156,18.022,18.107,500000.0
2009-12-07 22:49:00,18.146,18.146,18.008,18.064,350000.0
2009-12-07 22:50:00,18.134,18.143,18.008,18.008,750000.0
2009-12-07 22:51:00,18.028,18.135,18.028,18.116,350000.0
2009-12-07 22:52:00,18.122,18.122,18.039,18.041,350000.0
2009-12-07 22:53:00,18.108,18.149,18.045,18.149,300000.0
2009-12-07 22:54:00,18.137,18.156,18.073,18.156,350000.0
2009-12-07 22:55:00,18.19,18.19,18.18,18.18,300000.0
2009-12-07 22:56:00,18.139,18.139,17.989,18.077,300000.0
2009-12-07 22:57:00,18.14,18.14,17.999,17.999,350000.0
2009-12-07 22:58:00,18.111,18.136,18.014,18.097,500000.0
2009-12-07 22:59:00,18.089,18.166,18.032,18.123,400000.0
2009-12-07 23:00:00,18.124,18.131,17.988,18.096,800000.0
2009-12-07 23:01:00,18.028,18.132,17.991,18.017,550000.0
2009-12-07 23:03:00,18.008,18.133,17.994,18.131,500000.0
2009-12-07 23:04:00,18.035,18.077,18.031,18.076,400000.0
2009-12-07 23:06:00,18.037,18.156,18.037,18.131,350000.0
2009-12-07 23:07:00,18.143,18.144,18.011,18.071,550000.0
2009-12-07 23:08:00,18.096,18.188,18.046,18.136,950000.0
2009-12-07 23:09:00,18.158,18.18,18.047,18.104,350000.0
2009-12-07 23:10:00,18.112,18.177,18.024,18.153,1050000.0
2009-12-07 23:11:00,18.184,18.184,18.066,18.144,500000.0
2009-12-07 23:12:00,18.145,18.205,18.101,18.146,550000.0
2009-12-07 23:13:00,18.046,18.164,18.046,18.164,350000.0
2009-12-07 23:14:00,18.082,18.236,18.067,18.2,1050000.0
2009-12-07 23:15:00,18.157,18.2,18.154,18.193,300000.0
2009-12-07 23:16:00,18.051,18.189,18.051,18.189,350000.0
2009-12-07 23:17:00,18.184,18.186,18.046,18.058,400000.0
2009-12-07 23:18:00,18.161,18.193,18.053,18.091,500000.0
2009-12-07 23:19:00,18.181,18.24,18.073,18.073,400000.0
2009-12-07 23:20:00,18.137,18.181,18.043,18.059,450000.0
2009-12-07 23:21:00,18.146,18.206,18.077,18.154,400000.0
2009-12-07 23:22:00,18.132,18.161,18.001,18.03,550000.0
2009-12-07 23:24:00,18.136,18.177,18.036,18.15,500000.0
2009-12-07 23:25:00,18.169,18.171,18.109,18.131,250000.0
2009-12-07 23:26:00,18.159,18.163,18.069,18.088,350000.0
2009-12-07 23:27:00,18.117,18.17,18.044,18.132,350000.0
2009-12-07 23:28:00,18.124,18.16,18.001,18.16,400000.0
2009-12-07 23:29:00,18.184,18.184,18.046,18.143,450000.0
2009-12-07 23:30:00,18.113,18.137,18.01,18.134,450000.0
2009-12-07 23:31:00,18.034,18.105,18.029,18.029,300000.0
2009-12-07 23:32:00,18.031,18.168,18.031,18.158,400000.0
2009-12-07 23:34:00,18.059,18.174,18.048,18.048,400000.0
2009-12-07 23:37:00,18.085,18.151,18.04,18.12,500000.0
2009-12-07 23:38:00,18.176,18.181,18.045,18.151,450000.0
2009-12-07 23:40:00,18.036,18.196,18.036,18.177,700000.0
2009-12-07 23:41:00,18.078,18.155,18.067,18.155,300000.0
2009-12-07 23:44:00,18.165,18.182,18.097,18.182,250000.0
2009-12-07 23:45:00,18.118,18.154,18.041,18.154,350000.0
2009-12-07 23:46:00,18.043,18.17,18.04,18.04,350000.0
2009-12-07 23:47:00,18.146,18.159,18.077,18.132,300000.0
2009-12-07 23:48:00,18.098,18.159,18.084,18.119,550000.0
2009-12-07 23:49:00,18.029,18.165,18.029,18.056,400000.0
2009-12-07 23:50:00,18.062,18.217,18.062,18.147,950000.0
2009-12-07 23:51:00,18.116,18.158,18.087,18.142,350000.0
2009-12-07 23:52:00,18.065,18.191,18.065,18.128,350000.0
2009-12-07 23:54:00,18.151,18.19,18.053,18.144,350000.0
2009-12-07 23:55:00,18.147,18.171,18.096,18.133,350000.0
2009-12-07 23:56:00,18.15,18.161,18.112,18.14,400000.0
2009-12-07 23:57:00,18.089,18.151,17.999,18.035,550000.0
2009-12-07 23:59:00,18.087,18.173,18.069,18.156,450000.0
2009-12-08 00:00:00,18.146,18.154,17.998,18.08,1600000.0
2009-12-08 00:01:00,18.046,18.076,18.021,18.052,250000.0
2009-12-08 00:03:00,18.081,18.174,18.064,18.064,500000.0
2009-12-08 00:04:00,18.149,18.154,18.149,18.154,150000.0
2009-12-08 00:05:00,18.2,18.2,18.2,18.2,450000.0
2009-12-08 00:06:00,18.177,18.177,18.062,18.167,450000.0
2009-12-08 00:08:00,17.991,18.15,17.991,18.15,450000.0
2009-12-08 00:09:00,17.987,18.146,17.987,18.146,500000.0
2009-12-08 00:10:00,18.178,18.23,18.073,18.073,800000.0
2009-12-08 00:11:00,18.193,18.211,18.054,18.193,700000.0
2009-12-08 00:12:00,18.047,18.164,18.023,18.164,250000.0
2009-12-08 00:13:00,18.107,18.244,18.057,18.057,550000.0
2009-12-08 00:14:00,18.041,18.222,18.041,18.161,350000.0
2009-12-08 00:15:00,18.073,18.187,18.073,18.142,450000.0
2009-12-08 00:16:00,18.23,18.23,18.22,18.22,300000.0
2009-12-08 00:17:00,18.06,18.11,17.986,18.076,300000.0
2009-12-08 00:18:00,18.113,18.162,18.041,18.099,500000.0
2009-12-08 00:19:00,18.23,18.23,18.22,18.22,850000.0
2009-12-08 00:20:00,18.048,18.133,17.999,18.116,850000.0
2009-12-08 00:21:00,18.23,18.23,18.23,18.23,500000.0
2009-12-08 00:22:00,18.161,18.181,18.041,18.163,500000.0
2009-12-08 00:24:00,18.23,18.24,18.23,18.23,50000.0
2009-12-08 00:25:00,18.078,18.078,18.078,18.078,50000.0
2009-12-08 00:26:00,18.143,18.143,18.109,18.109,100000.0
2009-12-08 00:27:00,18.161,18.161,18.125,18.125,250000.0
2009-12-08 00:28:00,18.23,18.23,18.23,18.23,350000.0
2009-12-08 00:29:00,18.24,18.24,18.23,18.24,350000.0
2009-12-08 00:30:00,18.26,18.26,18.26,18.26,350000.0
2009-12-08 00:31:00,18.065,18.134,17.995,18.112,350000.0
2009-12-08 00:32:00,18.27,18.27,18.27,18.27,450000.0
2009-12-08 00:33:00,18.26,18.26,18.25,18.25,450000.0
2009-12-08 00:34:00,18.151,18.167,18.081,18.131,450000.0
2009-12-08 00:35:00,18.24,18.24,18.24,18.24,500000.0
2009-12-08 00:36:00,18.24,18.25,18.24,18.25,500000.0
2009-12-08 00:37:00,18.24,18.25,18.24,18.25,500000.0
2009-12-08 00:38:00,18.24,18.25,18.24,18.25,500000.0
2009-12-08 00:39:00,18.112,18.149,18.001,18.06,500000.0
2009-12-08 00:40:00,18.129,18.134,17.993,18.126,1250000.0
2009-12-08 00:41:00,18.18,18.18,18.041,18.172,350000.0
2009-12-08 00:42:00,18.058,18.184,18.058,18.184,550000.0
2009-12-08 00:43:00,18.23,18.23,18.22,18.22,1600000.0
2009-12-08 00:44:00,18.22,18.23,18.22,18.23,1600000.0
2009-12-08 00:45:00,18.24,18.25,18.24,18.24,1600000.0
2009-12-08 00:46:00,18.23,18.23,18.23,18.23,1600000.0
2009-12-08 00:48:00,18.22,18.22,18.22,18.22,1600000.0
2009-12-08 00:50:00,18.118,18.134,18.04,18.124,1600000.0
2009-12-08 00:51:00,18.059,18.174,18.05,18.059,350000.0
2009-12-08 00:52:00,18.23,18.24,18.22,18.24,500000.0
2009-12-08 00:53:00,18.23,18.24,18.23,18.24,500000.0
2009-12-08 00:54:00,18.22,18.22,18.21,18.21,500000.0
2009-12-08 00:56:00,18.148,18.184,18.064,18.074,500000.0
2009-12-08 00:57:00,18.145,18.177,18.086,18.177,350000.0
2009-12-08 01:00:00,18.153,18.16,17.986,18.16,1050000.0
2009-12-08 01:01:00,18.042,18.19,18.042,18.063,650000.0
2009-12-08 01:02:00,18.149,18.17,18.024,18.13,750000.0
2009-12-08 01:03:00,18.119,18.172,18.003,18.167,350000.0
2009-12-08 01:04:00,18.173,18.173,18.063,18.173,350000.0
2009-12-08 01:05:00,18.145,18.174,18.042,18.07,600000.0
2009-12-08 01:06:00,18.177,18.182,18.053,18.164,750000.0
2009-12-08 01:07:00,18.154,18.163,18.033,18.143,900000.0
2009-12-08 01:08:00,18.101,18.209,18.101,18.208,400000.0
2009-12-08 01:09:00,18.076,18.201,18.076,18.107,350000.0
2009-12-08 01:10:00,18.121,18.194,18.053,18.126,650000.0
2009-12-08 01:11:00,18.196,18.253,18.103,18.103,400000.0
2009-12-08 01:12:00,18.109,18.221,18.088,18.145,800000.0
2009-12-08 01:13:00,18.074,18.139,18.074,18.139,250000.0
2009-12-08 01:14:00,18.138,18.266,18.123,18.191,1000000.0
2009-12-08 01:15:00,18.226,18.234,18.083,18.138,1200000.0
2009-12-08 01:16:00,18.221,18.286,18.119,18.119,1000000.0
2009-12-08 01:17:00,18.125,18.278,18.125,18.181,1050000.0
2009-12-08 01:18:00,18.21,18.21,18.2,18.2,300000.0
2009-12-08 01:19:00,18.202,18.208,18.098,18.098,300000.0
2009-12-08 01:20:00,18.186,18.213,18.076,18.213,750000.0
2009-12-08 01:21:00,18.08,18.214,18.08,18.174,350000.0
2009-12-08 01:22:00,18.24,18.24,18.23,18.24,450000.0
2009-12-08 01:23:00,18.21,18.274,18.118,18.118,450000.0
2009-12-08 01:24:00,18.169,18.228,18.108,18.228,450000.0
2009-12-08 01:25:00,18.159,18.252,18.128,18.204,450000.0
2009-12-08 01:26:00,18.215,18.215,18.109,18.158,250000.0
2009-12-08 01:27:00,18.065,18.198,18.065,18.198,400000.0
2009-12-08 01:28:00,18.201,18.239,18.12,18.209,400000.0
2009-12-08 01:29:00,18.198,18.224,18.097,18.185,400000.0
2009-12-08 01:30:00,18.227,18.255,18.139,18.203,600000.0
2009-12-08 01:31:00,18.126,18.214,18.12,18.16,500000.0
2009-12-08 01:32:00,18.235,18.235,18.114,18.196,550000.0
2009-12-08 01:33:00,18.219,18.253,18.172,18.239,650000.0
2009-12-08 01:34:00,18.156,18.246,18.101,18.215,700000.0
2009-12-08 01:35:00,18.128,18.233,18.108,18.123,550000.0
2009-12-08 01:36:00,18.176,18.255,18.115,18.148,750000.0
2009-12-08 01:37:00,18.192,18.239,18.108,18.151,800000.0
2009-12-08 01:38:00,18.247,18.292,18.134,18.178,1050000.0
2009-12-08 01:39:00,18.208,18.272,18.142,18.24,800000.0
2009-12-08 01:40:00,18.169,18.238,18.136,18.176,700000.0
2009-12-08 01:41:00,18.217,18.236,18.095,18.105,750000.0
2009-12-08 01:42:00,18.224,18.231,18.132,18.198,550000.0
2009-12-08 01:43:00,18.18,18.211,18.042,18.169,700000.0
2009-12-08 01:44:00,18.095,18.213,18.041,18.213,700000.0
2009-12-08 01:45:00,18.084,18.193,18.062,18.068,800000.0
2009-12-08 01:46:00,18.219,18.226,18.084,18.161,900000.0
2009-12-08 01:47:00,18.165,18.232,18.157,18.232,850000.0
2009-12-08 01:48:00,18.196,18.196,18.103,18.112,400000.0
2009-12-08 01:49:00,18.32,18.33,18.32,18.33,500000.0
2009-12-08 01:50:00,18.225,18.227,18.11,18.193,500000.0
2009-12-08 01:51:00,18.088,18.266,18.088,18.211,650000.0
2009-12-08 01:52:00,18.194,18.237,18.142,18.19,400000.0
2009-12-08 01:53:00,18.141,18.225,18.104,18.144,900000.0
2009-12-08 01:54:00,18.158,18.2,18.092,18.183,500000.0
2009-12-08 01:55:00,18.174,18.189,18.088,18.171,600000.0
2009-12-08 01:56:00,18.188,18.238,18.152,18.152,450000.0
2009-12-08 01:57:00,18.193,18.249,18.103,18.103,650000.0
2009-12-08 01:58:00,18.197,18.224,18.13,18.189,500000.0
2009-12-08 01:59:00,18.164,18.207,18.116,18.207,400000.0
2009-12-08 02:00:00,18.156,18.174,18.1,18.102,400000.0
2009-12-08 02:01:00,18.152,18.201,18.058,18.058,350000.0
2009-12-08 02:02:00,18.11,18.19,18.075,18.177,550000.0
2009-12-08 02:03:00,18.091,18.171,18.091,18.158,400000.0
2009-12-08 02:04:00,18.14,18.159,18.04,18.072,250000.0
2009-12-08 02:05:00,18.081,18.173,18.03,18.03,750000.0
2009-12-08 02:06:00,18.106,18.151,18.044,18.044,800000.0
2009-12-08 02:07:00,18.062,18.14,18.018,18.038,600000.0
2009-12-08 02:08:00,18.033,18.193,18.033,18.085,400000.0
2009-12-08 02:09:00,18.154,18.181,18.027,18.181,850000.0
2009-12-08 02:10:00,18.144,18.178,18.096,18.164,300000.0
2009-12-08 02:11:00,18.168,18.183,18.08,18.08,400000.0
2009-12-08 02:12:00,18.153,18.193,18.055,18.174,400000.0
2009-12-08 02:13:00,18.171,18.188,18.09,18.097,400000.0
2009-12-08 02:14:00,18.197,18.218,18.088,18.207,550000.0
2009-12-08 02:15:00,18.097,18.231,18.097,18.107,350000.0
2009-12-08 02:16:00,18.111,18.224,18.111,18.18,450000.0
2009-12-08 02:17:00,18.225,18.272,18.1,18.113,1050000.0
2009-12-08 02:18:00,18.219,18.219,18.07,18.117,750000.0
2009-12-08 02:19:00,18.157,18.232,18.103,18.103,500000.0
2009-12-08 02:20:00,18.142,18.197,18.049,18.19,500000.0
2009-12-08 02:21:00,18.095,18.234,18.095,18.223,400000.0
2009-12-08 02:22:00,18.101,18.202,18.101,18.104,300000.0
2009-12-08 02:23:00,18.247,18.247,18.094,18.219,550000.0
2009-12-08 02:24:00,18.227,18.244,18.106,18.165,500000.0
2009-12-08 02:25:00,18.21,18.236,18.086,18.199,450000.0
2009-12-08 02:26:00,18.23,18.294,18.164,18.243,400000.0
2009-12-08 02:27:00,18.223,18.23,18.084,18.23,750000.0
2009-12-08 02:28:00,18.143,18.267,18.143,18.263,450000.0
2009-12-08 02:29:00,18.248,18.249,18.078,18.241,1400000.0
2009-12-08 02:30:00,18.128,18.265,18.12,18.265,550000.0
2009-12-08 02:31:00,18.235,18.282,18.122,18.141,950000.0
2009-12-08 02:32:00,18.215,18.258,18.129,18.258,1100000.0
2009-12-08 02:33:00,18.236,18.264,18.128,18.23,550000.0
2009-12-08 02:34:00,18.154,18.261,18.148,18.214,350000.0
2009-12-08 02:35:00,18.201,18.26,18.134,18.248,550000.0
2009-12-08 02:36:00,18.188,18.308,18.15,18.194,550000.0
2009-12-08 02:37:00,18.281,18.302,18.202,18.202,400000.0
2009-12-08 02:38:00,18.269,18.269,18.211,18.221,400000.0
2009-12-08 02:39:00,18.146,18.266,18.146,18.228,350000.0
2009-12-08 02:40:00,18.274,18.274,18.095,18.219,1100000.0
2009-12-08 02:41:00,18.157,18.274,18.123,18.25,800000.0
2009-12-08 02:42:00,18.283,18.342,18.207,18.221,700000.0
2009-12-08 02:43:00,18.214,18.274,18.132,18.274,500000.0
2009-12-08 02:44:00,18.287,18.303,18.171,18.25,250000.0
2009-12-08 02:45:00,18.179,18.327,18.179,18.297,550000.0
2009-12-08 02:46:00,18.301,18.318,18.216,18.318,750000.0
2009-12-08 02:47:00,18.318,18.324,18.19,18.279,850000.0
2009-12-08 02:48:00,18.312,18.312,18.152,18.172,900000.0
2009-12-08 02:49:00,18.286,18.327,18.189,18.325,700000.0
2009-12-08 02:50:00,18.182,18.292,18.182,18.26,750000.0
2009-12-08 02:51:00,18.28,18.321,18.164,18.321,700000.0
2009-12-08 02:52:00,18.258,18.332,18.23,18.33,450000.0
2009-12-08 02:53:00,18.295,18.306,18.167,18.26,550000.0
2009-12-08 02:54:00,18.15,18.303,18.15,18.288,800000.0
2009-12-08 02:55:00,18.144,18.306,18.144,18.247,700000.0
2009-12-08 02:56:00,18.273,18.303,18.179,18.281,1200000.0
2009-12-08 02:57:00,18.224,18.316,18.212,18.287,500000.0
2009-12-08 02:58:00,18.279,18.293,18.181,18.29,900000.0
2009-12-08 02:59:00,18.26,18.317,18.178,18.178,1200000.0
2009-12-08 03:00:00,18.283,18.293,18.212,18.293,300000.0
2009-12-08 03:01:00,18.231,18.298,18.193,18.271,550000.0
2009-12-08 03:02:00,18.255,18.303,18.215,18.273,300000.0
2009-12-08 03:03:00,18.2,18.308,18.186,18.215,400000.0
2009-12-08 03:04:00,18.281,18.281,18.182,18.221,550000.0
2009-12-08 03:05:00,18.302,18.311,18.225,18.311,200000.0
2009-12-08 03:06:00,18.186,18.318,18.186,18.308,450000.0
2009-12-08 03:07:00,18.254,18.303,18.194,18.194,250000.0
2009-12-08 03:08:00,18.291,18.294,18.167,18.167,500000.0
2009-12-08 03:09:00,18.237,18.373,18.237,18.296,500000.0
2009-12-08 03:10:00,18.265,18.301,18.183,18.199,300000.0
2009-12-08 03:11:00,18.308,18.308,18.194,18.272,500000.0
2009-12-08 03:12:00,18.311,18.322,18.195,18.294,300000.0
2009-12-08 03:13:00,18.23,18.318,18.208,18.293,550000.0
2009-12-08 03:14:00,18.274,18.303,18.22,18.224,300000.0
2009-12-08 03:15:00,18.157,18.291,18.157,18.209,350000.0
2009-12-08 03:16:00,18.228,18.309,18.162,18.282,400000.0
2009-12-08 03:17:00,18.265,18.315,18.177,18.287,450000.0
2009-12-08 03:18:00,18.27,18.27,18.151,18.249,300000.0
2009-12-08 03:19:00,18.192,18.331,18.16,18.22,600000.0
2009-12-08 03:20:00,18.296,18.311,18.244,18.244,450000.0
2009-12-08 03:21:00,18.19,18.313,18.19,18.254,300000.0
2009-12-08 03:22:00,18.262,18.3,18.159,18.3,450000.0
2009-12-08 03:23:00,18.24,18.24,18.24,18.24,250000.0
2009-12-08 03:24:00,18.199,18.301,18.199,18.295,250000.0
2009-12-08 03:25:00,18.294,18.313,18.19,18.218,450000.0
2009-12-08 03:26:00,18.234,18.314,18.189,18.189,300000.0
2009-12-08 03:27:00,18.18,18.305,18.18,18.196,550000.0
2009-12-08 03:28:00,18.182,18.312,18.182,18.27,400000.0
2009-12-08 03:29:00,18.229,18.313,18.198,18.301,850000.0
2009-12-08 03:30:00,18.312,18.312,18.186,18.266,300000.0
2009-12-08 03:31:00,18.309,18.309,18.182,18.303,550000.0
2009-12-08 03:32:00,18.22,18.319,18.207,18.319,300000.0
2009-12-08 03:33:00,18.211,18.337,18.21,18.21,250000.0
2009-12-08 03:34:00,18.232,18.289,18.182,18.289,550000.0
2009-12-08 03:35:00,18.278,18.283,18.195,18.283,350000.0
2009-12-08 03:36:00,18.299,18.299,18.196,18.219,350000.0
2009-12-08 03:37:00,18.261,18.286,18.165,18.176,250000.0
2009-12-08 03:38:00,18.26,18.284,18.166,18.186,200000.0
2009-12-08 03:39:00,18.239,18.306,18.227,18.233,500000.0
2009-12-08 03:40:00,18.193,18.26,18.158,18.158,300000.0
2009-12-08 03:41:00,18.217,18.328,18.162,18.267,750000.0
2009-12-08 03:42:00,18.292,18.317,18.132,18.183,600000.0
2009-12-08 03:43:00,18.26,18.301,18.171,18.237,700000.0
2009-12-08 03:44:00,18.172,18.284,18.148,18.284,700000.0
2009-12-08 03:45:00,18.19,18.285,18.157,18.194,600000.0
2009-12-08 03:46:00,18.25,18.289,18.185,18.185,600000.0
2009-12-08 03:47:00,18.246,18.323,18.151,18.265,500000.0
2009-12-08 03:48:00,18.155,18.264,18.139,18.249,400000.0
2009-12-08 03:49:00,18.231,18.303,18.22,18.234,650000.0
2009-12-08 03:50:00,18.297,18.347,18.195,18.321,650000.0
2009-12-08 03:51:00,18.264,18.29,18.134,18.263,500000.0
2009-12-08 03:52:00,18.25,18.302,18.25,18.283,550000.0
2009-12-08 03:53:00,18.294,18.294,18.152,18.294,450000.0
2009-12-08 03:54:00,18.173,18.269,18.144,18.269,700000.0
2009-12-08 03:55:00,18.154,18.298,18.154,18.235,550000.0
2009-12-08 03:56:00,18.22,18.22,18.21,18.22,400000.0
2009-12-08 03:57:00,18.256,18.303,18.181,18.267,400000.0
2009-12-08 03:58:00,18.314,18.314,18.172,18.194,500000.0
2009-12-08 03:59:00,18.19,18.33,18.19,18.309,400000.0
2009-12-08 04:00:00,18.296,18.301,18.172,18.301,450000.0
2009-12-08 04:01:00,18.214,18.292,18.162,18.292,350000.0
2009-12-08 04:02:00,18.197,18.307,18.171,18.307,400000.0
2009-12-08 04:03:00,18.181,18.294,18.181,18.271,400000.0
2009-12-08 04:04:00,18.171,18.315,18.171,18.23,450000.0
2009-12-08 04:05:00,18.169,18.267,18.169,18.267,100000.0
2009-12-08 04:06:00,18.25,18.284,18.233,18.266,250000.0
2009-12-08 04:07:00,18.218,18.253,18.178,18.22,650000.0
2009-12-08 04:08:00,18.255,18.255,18.171,18.253,250000.0
2009-12-08 04:09:00,18.191,18.245,18.134,18.209,550000.0
2009-12-08 04:10:00,18.259,18.274,18.204,18.215,350000.0
2009-12-08 04:11:00,18.221,18.26,18.139,18.139,250000.0
2009-12-08 04:12:00,18.25,18.263,18.111,18.263,300000.0
2009-12-08 04:13:00,18.228,18.255,18.146,18.221,350000.0
2009-12-08 04:14:00,18.159,18.256,18.103,18.256,350000.0
2009-12-08 04:15:00,18.239,18.239,18.07,18.17,600000.0
2009-12-08 04:16:00,18.207,18.227,18.134,18.225,350000.0
2009-12-08 04:17:00,18.215,18.229,18.165,18.202,400000.0
2009-12-08 04:18:00,18.159,18.26,18.159,18.26,450000.0
2009-12-08 04:19:00,18.227,18.255,18.116,18.116,1600000.0
2009-12-08 04:20:00,18.215,18.239,18.142,18.143,350000.0
2009-12-08 04:21:00,18.235,18.238,18.113,18.18,550000.0
2009-12-08 04:22:00,18.108,18.21,18.076,18.202,600000.0
2009-12-08 04:23:00,18.102,18.205,18.095,18.095,450000.0
2009-12-08 04:24:00,18.218,18.235,18.102,18.182,350000.0
2009-12-08 04:25:00,18.227,18.286,18.125,18.208,550000.0
2009-12-08 04:26:00,18.133,18.234,18.069,18.206,500000.0
2009-12-08 04:27:00,18.117,18.221,18.072,18.106,400000.0
2009-12-08 04:28:00,18.053,18.215,18.053,18.15,650000.0
2009-12-08 04:29:00,18.219,18.219,18.135,18.199,250000.0
2009-12-08 04:30:00,18.136,18.218,18.109,18.209,450000.0
2009-12-08 04:31:00,18.097,18.22,18.072,18.201,400000.0
2009-12-08 04:32:00,18.092,18.242,18.092,18.131,500000.0
2009-12-08 04:33:00,18.182,18.185,18.081,18.148,400000.0
2009-12-08 04:34:00,18.139,18.156,18.033,18.071,400000.0
2009-12-08 04:35:00,18.176,18.178,18.044,18.146,350000.0
2009-12-08 04:36:00,18.039,18.15,17.989,18.062,550000.0
2009-12-08 04:37:00,18.065,18.19,18.059,18.113,350000.0
2009-12-08 04:38:00,18.183,18.183,18.061,18.087,500000.0
2009-12-08 04:39:00,18.2,18.2,18.2,18.2,450000.0
2009-12-08 04:40:00,18.121,18.147,18.039,18.086,450000.0
2009-12-08 04:41:00,18.108,18.188,18.06,18.149,400000.0
2009-12-08 04:42:00,18.148,18.173,18.046,18.058,350000.0
2009-12-08 04:43:00,18.11,18.208,18.09,18.15,550000.0
2009-12-08 04:44:00,18.05,18.152,18.011,18.152,550000.0
2009-12-08 04:45:00,18.087,18.204,18.087,18.147,550000.0
2009-12-08 04:46:00,18.171,18.181,18.087,18.127,350000.0
2009-12-08 04:47:00,18.106,18.186,18.093,18.131,350000.0
2009-12-08 04:48:00,18.159,18.248,18.099,18.17,550000.0
2009-12-08 04:49:00,18.101,18.224,18.101,18.224,300000.0
2009-12-08 04:50:00,18.146,18.216,18.096,18.096,450000.0
2009-12-08 04:51:00,18.232,18.241,18.108,18.225,350000.0
2009-12-08 04:52:00,18.174,18.214,18.115,18.142,400000.0
2009-12-08 04:53:00,18.108,18.195,18.072,18.179,550000.0
2009-12-08 04:54:00,18.106,18.214,18.074,18.201,400000.0
2009-12-08 04:55:00,18.195,18.195,18.173,18.173,100000.0
2009-12-08 04:56:00,18.173,18.216,18.081,18.178,350000.0
2009-12-08 04:57:00,18.178,18.187,18.127,18.187,350000.0
2009-12-08 04:58:00,18.126,18.231,18.081,18.179,550000.0
2009-12-08 04:59:00,18.157,18.167,18.043,18.167,500000.0
2009-12-08 05:00:00,18.142,18.176,18.063,18.063,300000.0
2009-12-08 05:01:00,18.198,18.216,18.093,18.169,550000.0
2009-12-08 05:02:00,18.113,18.207,18.113,18.207,100000.0
2009-12-08 05:03:00,18.154,18.172,18.029,18.157,350000.0
2009-12-08 05:04:00,18.159,18.185,18.092,18.139,550000.0
2009-12-08 05:05:00,18.124,18.196,18.063,18.164,450000.0
2009-12-08 05:06:00,18.204,18.221,18.098,18.098,400000.0
2009-12-08 05:08:00,18.134,18.224,18.134,18.222,400000.0
2009-12-08 05:09:00,18.178,18.26,18.096,18.116,500000.0
2009-12-08 05:10:00,18.098,18.217,18.098,18.142,350000.0
2009-12-08 05:11:00,18.132,18.164,18.044,18.158,450000.0
2009-12-08 05:12:00,18.209,18.215,18.137,18.215,250000.0
2009-12-08 05:13:00,18.137,18.216,18.099,18.216,850000.0
2009-12-08 05:14:00,18.214,18.224,18.095,18.224,550000.0
2009-12-08 05:15:00,18.175,18.232,18.11,18.228,700000.0
2009-12-08 05:16:00,18.089,18.221,18.08,18.221,250000.0
2009-12-08 05:17:00,18.11,18.194,18.074,18.158,500000.0
2009-12-08 05:18:00,18.111,18.186,18.108,18.12,350000.0
2009-12-08 05:19:00,18.143,18.24,18.074,18.074,400000.0
2009-12-08 05:20:00,18.16,18.221,18.114,18.125,650000.0
2009-12-08 05:21:00,18.134,18.234,18.134,18.162,550000.0
2009-12-08 05:22:00,18.124,18.22,18.096,18.22,350000.0
2009-12-08 05:23:00,18.21,18.21,18.077,18.199,350000.0
2009-12-08 05:24:00,18.11,18.194,18.106,18.194,250000.0
2009-12-08 05:25:00,18.149,18.211,18.073,18.211,400000.0
2009-12-08 05:26:00,18.229,18.234,18.098,18.098,300000.0
2009-12-08 05:27:00,18.061,18.174,18.061,18.162,450000.0
2009-12-08 05:28:00,18.087,18.182,18.061,18.17,500000.0
2009-12-08 05:29:00,18.27,18.28,18.27,18.28,350000.0
2009-12-08 05:30:00,18.19,18.198,18.082,18.198,350000.0
2009-12-08 05:31:00,18.159,18.194,18.055,18.055,350000.0
2009-12-08 05:32:00,18.188,18.188,18.025,18.056,400000.0
2009-12-08 05:33:00,18.09,18.193,18.071,18.088,400000.0
2009-12-08 05:34:00,18.089,18.209,18.077,18.201,450000.0
2009-12-08 05:35:00,18.205,18.205,18.081,18.123,350000.0
2009-12-08 05:36:00,18.12,18.217,18.053,18.198,1200000.0
2009-12-08 05:37:00,18.182,18.203,18.114,18.133,400000.0
2009-12-08 05:38:00,18.201,18.249,18.111,18.112,600000.0
2009-12-08 05:39:00,18.141,18.223,18.118,18.199,350000.0
2009-12-08 05:40:00,18.18,18.226,18.115,18.115,250000.0
2009-12-08 05:41:00,18.199,18.199,18.086,18.166,350000.0
2009-12-08 05:42:00,18.122,18.229,18.063,18.166,1100000.0
2009-12-08 05:43:00,18.195,18.25,18.133,18.204,450000.0
2009-12-08 05:44:00,18.223,18.277,18.106,18.257,450000.0
2009-12-08 05:45:00,18.172,18.217,18.133,18.216,400000.0
2009-12-08 05:46:00,18.209,18.231,18.098,18.231,500000.0
2009-12-08 05:47:00,18.22,18.246,18.12,18.246,350000.0
2009-12-08 05:48:00,18.124,18.197,18.086,18.194,550000.0
2009-12-08 05:49:00,18.172,18.236,18.111,18.236,400000.0
2009-12-08 05:50:00,18.158,18.232,18.11,18.134,550000.0
2009-12-08 05:51:00,18.235,18.235,18.107,18.186,550000.0
2009-12-08 05:52:00,18.22,18.22,18.1,18.199,350000.0
2009-12-08 05:53:00,18.163,18.234,18.074,18.114,500000.0
2009-12-08 05:54:00,18.221,18.224,18.111,18.224,500000.0
2009-12-08 05:55:00,18.121,18.232,18.121,18.232,150000.0
2009-12-08 05:56:00,18.136,18.188,18.136,18.182,200000.0
2009-12-08 05:57:00,18.3,18.3,18.29,18.3,400000.0
2009-12-08 05:58:00,18.238,18.238,18.137,18.195,400000.0
2009-12-08 05:59:00,18.175,18.223,18.095,18.177,700000.0
2009-12-08 06:00:00,18.163,18.243,18.114,18.192,450000.0
2009-12-08 06:01:00,18.158,18.238,18.1,18.147,550000.0
2009-12-08 06:02:00,18.085,18.224,18.085,18.224,200000.0
2009-12-08 06:03:00,18.119,18.269,18.11,18.233,900000.0
2009-12-08 06:04:00,18.149,18.194,18.106,18.194,350000.0
2009-12-08 06:05:00,18.088,18.228,18.088,18.121,400000.0
2009-12-08 06:06:00,18.21,18.239,18.12,18.151,400000.0
2009-12-08 06:07:00,18.109,18.238,18.095,18.095,550000.0
2009-12-08 06:08:00,18.141,18.248,18.124,18.241,550000.0
2009-12-08 06:09:00,18.169,18.246,18.163,18.227,450000.0
2009-12-08 06:10:00,18.157,18.217,18.085,18.085,350000.0
2009-12-08 06:11:00,18.113,18.194,18.069,18.102,600000.0
2009-12-08 06:12:00,18.25,18.25,18.121,18.244,400000.0
2009-12-08 06:13:00,18.2,18.213,18.2,18.213,100000.0
2009-12-08 06:14:00,18.144,18.25,18.144,18.25,500000.0
2009-12-08 06:15:00,18.205,18.213,18.124,18.124,350000.0
2009-12-08 06:16:00,18.128,18.25,18.128,18.149,450000.0
2009-12-08 06:17:00,18.139,18.293,18.139,18.244,400000.0
2009-12-08 06:18:00,18.28,18.28,18.26,18.26,500000.0
2009-12-08 06:19:00,18.27,18.27,18.26,18.27,500000.0
2009-12-08 06:20:00,18.167,18.242,18.118,18.239,500000.0
2009-12-08 06:22:00,18.25,18.26,18.25,18.25,250000.0
2009-12-08 06:23:00,18.24,18.24,18.22,18.22,250000.0
2009-12-08 06:24:00,18.23,18.23,18.22,18.22,250000.0
2009-12-08 06:25:00,18.21,18.236,18.122,18.162,250000.0
2009-12-08 06:26:00,18.178,18.261,18.153,18.226,350000.0
2009-12-08 06:27:00,18.224,18.224,18.088,18.088,550000.0
2009-12-08 06:28:00,18.226,18.274,18.146,18.234,700000.0
2009-12-08 06:29:00,18.256,18.256,18.123,18.214,350000.0
2009-12-08 06:30:00,18.26,18.262,18.134,18.134,550000.0
2009-12-08 06:31:00,18.261,18.261,18.112,18.191,350000.0
2009-12-08 06:32:00,18.206,18.261,18.141,18.261,400000.0
2009-12-08 06:33:00,18.266,18.266,18.145,18.16,550000.0
2009-12-08 06:34:00,18.193,18.243,18.09,18.176,350000.0
2009-12-08 06:35:00,18.125,18.238,18.125,18.21,500000.0
2009-12-08 06:36:00,18.181,18.268,18.176,18.249,600000.0
2009-12-08 06:37:00,18.163,18.274,18.146,18.196,450000.0
2009-12-08 06:38:00,18.183,18.268,18.137,18.268,450000.0
2009-12-08 06:39:00,18.249,18.271,18.134,18.271,400000.0
2009-12-08 06:40:00,18.259,18.259,18.128,18.158,350000.0
2009-12-08 06:41:00,18.149,18.252,18.149,18.232,450000.0
2009-12-08 06:42:00,18.129,18.247,18.113,18.183,800000.0
2009-12-08 06:43:00,18.169,18.286,18.169,18.252,550000.0
2009-12-08 06:44:00,18.246,18.252,18.195,18.249,400000.0
2009-12-08 06:45:00,18.2,18.265,18.174,18.229,450000.0
2009-12-08 06:46:00,18.134,18.264,18.134,18.229,500000.0
2009-12-08 06:47:00,18.156,18.25,18.127,18.127,350000.0
2009-12-08 06:48:00,18.257,18.261,18.139,18.195,350000.0
2009-12-08 06:49:00,18.191,18.282,18.145,18.145,350000.0
2009-12-08 06:50:00,18.165,18.251,18.147,18.196,350000.0
2009-12-08 06:51:00,18.169,18.288,18.169,18.255,550000.0
2009-12-08 06:52:00,18.138,18.264,18.13,18.258,550000.0
2009-12-08 06:53:00,18.188,18.289,18.188,18.2,350000.0
2009-12-08 06:54:00,18.252,18.274,18.135,18.274,450000.0
2009-12-08 06:55:00,18.174,18.269,18.165,18.186,400000.0
2009-12-08 06:56:00,18.225,18.305,18.151,18.264,450000.0
2009-12-08 06:57:00,18.21,18.311,18.172,18.28,750000.0
2009-12-08 06:58:00,18.219,18.297,18.216,18.274,550000.0
2009-12-08 06:59:00,18.29,18.308,18.169,18.256,550000.0
2009-12-08 07:00:00,18.172,18.25,18.154,18.154,400000.0
2009-12-08 07:01:00,18.25,18.264,18.119,18.264,550000.0
2009-12-08 07:02:00,18.226,18.257,18.137,18.19,550000.0
2009-12-08 07:03:00,18.167,18.259,18.102,18.24,400000.0
2009-12-08 07:04:00,18.255,18.261,18.113,18.261,350000.0
2009-12-08 07:05:00,18.15,18.249,18.136,18.197,650000.0
2009-12-08 07:06:00,18.24,18.26,18.117,18.172,550000.0
2009-12-08 07:07:00,18.147,18.322,18.147,18.19,500000.0
2009-12-08 07:08:00,18.165,18.285,18.155,18.277,500000.0
2009-12-08 07:09:00,18.284,18.284,18.123,18.25,350000.0
2009-12-08 07:10:00,18.189,18.328,18.13,18.154,1000000.0
2009-12-08 07:11:00,18.199,18.287,18.149,18.287,600000.0
2009-12-08 07:12:00,18.293,18.321,18.165,18.304,800000.0
2009-12-08 07:13:00,18.146,18.232,18.146,18.164,350000.0
2009-12-08 07:14:00,18.272,18.272,18.237,18.26,400000.0
2009-12-08 07:15:00,18.273,18.294,18.17,18.283,550000.0
2009-12-08 07:16:00,18.22,18.22,18.21,18.21,650000.0
2009-12-08 07:17:00,18.177,18.305,18.177,18.244,650000.0
2009-12-08 07:18:00,18.214,18.257,18.157,18.241,350000.0
2009-12-08 07:19:00,18.223,18.256,18.165,18.179,1150000.0
2009-12-08 07:20:00,18.18,18.32,18.159,18.159,400000.0
2009-12-08 07:21:00,18.249,18.28,18.163,18.26,400000.0
2009-12-08 07:22:00,18.168,18.245,18.122,18.221,400000.0
2009-12-08 07:23:00,18.165,18.22,18.147,18.147,400000.0
2009-12-08 07:24:00,18.15,18.275,18.093,18.195,450000.0
2009-12-08 07:25:00,18.215,18.215,18.101,18.206,350000.0
2009-12-08 07:26:00,18.215,18.226,18.102,18.102,400000.0
2009-12-08 07:27:00,18.18,18.192,18.084,18.086,550000.0
2009-12-08 07:28:00,18.19,18.211,18.098,18.211,350000.0
2009-12-08 07:29:00,18.177,18.215,18.124,18.187,350000.0
2009-12-08 07:30:00,18.174,18.207,18.05,18.114,450000.0
2009-12-08 07:31:00,18.185,18.215,18.042,18.042,450000.0
2009-12-08 07:32:00,18.096,18.184,18.023,18.184,400000.0
2009-12-08 07:33:00,18.117,18.212,18.054,18.054,450000.0
2009-12-08 07:34:00,18.158,18.174,18.053,18.053,500000.0
2009-12-08 07:35:00,18.154,18.179,18.071,18.096,350000.0
2009-12-08 07:36:00,18.121,18.158,18.043,18.13,600000.0
2009-12-08 07:37:00,18.101,18.15,18.054,18.143,400000.0
2009-12-08 07:38:00,18.144,18.159,18.044,18.114,350000.0
2009-12-08 07:39:00,18.128,18.204,18.114,18.167,450000.0
2009-12-08 07:40:00,18.13,18.176,18.065,18.075,550000.0
2009-12-08 07:41:00,18.107,18.165,18.026,18.165,500000.0
2009-12-08 07:42:00,18.19,18.19,18.072,18.16,350000.0
2009-12-08 07:43:00,18.173,18.173,18.044,18.156,400000.0
2009-12-08 07:44:00,18.147,18.206,18.079,18.079,600000.0
2009-12-08 07:45:00,18.047,18.175,18.026,18.06,1000000.0
2009-12-08 07:46:00,18.158,18.162,18.089,18.145,450000.0
2009-12-08 07:47:00,18.14,18.189,18.063,18.189,450000.0
2009-12-08 07:48:00,18.193,18.193,18.069,18.124,800000.0
2009-12-08 07:49:00,18.101,18.217,18.101,18.195,500000.0
2009-12-08 07:50:00,18.099,18.218,18.063,18.218,900000.0
2009-12-08 07:51:00,18.185,18.206,18.11,18.11,350000.0
2009-12-08 07:52:00,18.128,18.245,18.103,18.164,800000.0
2009-12-08 07:53:00,18.136,18.251,18.128,18.128,850000.0
2009-12-08 07:54:00,18.195,18.253,18.179,18.236,500000.0
2009-12-08 07:55:00,18.199,18.255,18.135,18.135,500000.0
2009-12-08 07:56:00,18.208,18.208,18.072,18.129,800000.0
2009-12-08 07:57:00,18.12,18.238,18.12,18.21,600000.0
2009-12-08 07:58:00,18.14,18.226,18.106,18.147,850000.0
2009-12-08 07:59:00,18.21,18.212,18.071,18.2,650000.0
2009-12-08 08:00:00,18.203,18.216,18.095,18.115,550000.0
2009-12-08 08:01:00,18.25,18.25,18.161,18.212,350000.0
2009-12-08 08:02:00,18.194,18.212,18.099,18.113,450000.0
2009-12-08 08:03:00,18.127,18.215,18.108,18.178,400000.0
2009-12-08 08:04:00,18.167,18.224,18.108,18.149,400000.0
2009-12-08 08:05:00,18.153,18.208,18.084,18.084,400000.0
2009-12-08 08:06:00,18.21,18.238,18.14,18.237,500000.0
2009-12-08 08:07:00,18.138,18.254,18.109,18.158,550000.0
2009-12-08 08:08:00,18.159,18.23,18.094,18.142,400000.0
2009-12-08 08:09:00,18.135,18.225,18.091,18.147,800000.0
2009-12-08 08:10:00,18.144,18.214,18.102,18.214,350000.0
2009-12-08 08:11:00,18.154,18.203,18.098,18.193,500000.0
2009-12-08 08:12:00,18.13,18.214,18.106,18.106,350000.0
2009-12-08 08:13:00,18.115,18.205,18.043,18.205,550000.0
2009-12-08 08:14:00,18.199,18.207,18.091,18.091,500000.0
2009-12-08 08:15:00,18.219,18.284,18.098,18.242,550000.0
2009-12-08 08:16:00,18.188,18.188,18.093,18.103,350000.0
2009-12-08 08:17:00,18.142,18.238,18.109,18.134,500000.0
2009-12-08 08:18:00,18.111,18.206,18.066,18.115,500000.0
2009-12-08 08:19:00,18.111,18.169,18.071,18.074,700000.0
2009-12-08 08:20:00,18.129,18.229,18.11,18.116,500000.0
2009-12-08 08:21:00,18.097,18.186,18.034,18.186,450000.0
2009-12-08 08:22:00,18.185,18.185,18.06,18.074,500000.0
2009-12-08 08:23:00,18.205,18.23,18.105,18.167,550000.0
2009-12-08 08:24:00,18.144,18.195,18.101,18.121,400000.0
2009-12-08 08:25:00,18.115,18.231,18.115,18.145,650000.0
2009-12-08 08:26:00,18.208,18.208,18.053,18.167,400000.0
2009-12-08 08:27:00,18.195,18.195,18.078,18.164,350000.0
2009-12-08 08:28:00,18.118,18.188,18.052,18.076,600000.0
2009-12-08 08:29:00,18.167,18.203,18.052,18.166,750000.0
2009-12-08 08:30:00,18.082,18.181,18.082,18.138,400000.0
2009-12-08 08:31:00,18.101,18.175,18.067,18.072,500000.0
2009-12-08 08:32:00,18.137,18.261,18.113,18.149,500000.0
2009-12-08 08:33:00,18.101,18.178,18.04,18.108,500000.0
2009-12-08 08:34:00,18.16,18.201,18.091,18.098,350000.0
2009-12-08 08:35:00,18.213,18.266,18.108,18.159,550000.0
2009-12-08 08:36:00,18.056,18.187,18.036,18.115,400000.0
2009-12-08 08:37:00,18.204,18.204,18.125,18.17,450000.0
2009-12-08 08:38:00,18.2,18.2,18.065,18.132,350000.0
2009-12-08 08:39:00,18.153,18.153,18.121,18.133,350000.0
2009-12-08 08:40:00,18.168,18.186,18.065,18.112,350000.0
2009-12-08 08:41:00,18.192,18.22,18.099,18.132,400000.0
2009-12-08 08:42:00,18.181,18.196,18.079,18.095,550000.0
2009-12-08 08:43:00,18.099,18.216,18.097,18.216,350000.0
2009-12-08 08:44:00,18.133,18.188,18.084,18.137,550000.0
2009-12-08 08:45:00,18.187,18.194,18.036,18.194,550000.0
2009-12-08 08:46:00,18.214,18.254,18.126,18.159,600000.0
2009-12-08 08:47:00,18.147,18.205,18.134,18.205,350000.0
2009-12-08 08:48:00,18.241,18.241,18.154,18.236,550000.0
2009-12-08 08:49:00,18.17,18.215,18.09,18.215,650000.0
2009-12-08 08:50:00,18.194,18.245,18.119,18.219,500000.0
2009-12-08 08:51:00,18.136,18.227,18.12,18.227,400000.0
2009-12-08 08:52:00,18.195,18.232,18.093,18.15,400000.0
2009-12-08 08:53:00,18.209,18.209,18.097,18.201,400000.0
2009-12-08 08:54:00,18.095,18.22,18.093,18.153,450000.0
2009-12-08 08:55:00,18.211,18.265,18.108,18.201,450000.0
2009-12-08 08:56:00,18.248,18.263,18.14,18.141,400000.0
2009-12-08 08:57:00,18.25,18.268,18.13,18.13,400000.0
2009-12-08 08:58:00,18.229,18.246,18.089,18.246,450000.0
2009-12-08 08:59:00,18.205,18.266,18.163,18.238,550000.0
2009-12-08 09:00:00,18.135,18.227,18.109,18.159,600000.0
2009-12-08 09:01:00,18.22,18.233,18.131,18.161,400000.0
2009-12-08 09:02:00,18.129,18.214,18.062,18.214,700000.0
2009-12-08 09:03:00,18.112,18.229,18.107,18.107,550000.0
2009-12-08 09:04:00,18.137,18.196,18.096,18.098,350000.0
2009-12-08 09:05:00,18.212,18.212,18.075,18.094,750000.0
2009-12-08 09:06:00,18.134,18.269,18.121,18.196,550000.0
2009-12-08 09:07:00,18.148,18.253,18.128,18.144,500000.0
2009-12-08 09:08:00,18.219,18.219,18.093,18.19,550000.0
2009-12-08 09:09:00,18.175,18.235,18.092,18.214,950000.0
2009-12-08 09:10:00,18.163,18.219,18.085,18.162,450000.0
2009-12-08 09:11:00,18.21,18.21,18.09,18.09,550000.0
2009-12-08 09:12:00,18.112,18.234,18.099,18.156,650000.0
2009-12-08 09:13:00,18.079,18.219,18.079,18.19,500000.0
2009-12-08 09:14:00,18.153,18.217,18.103,18.217,350000.0
2009-12-08 09:15:00,18.183,18.229,18.08,18.08,400000.0
2009-12-08 09:16:00,18.207,18.207,18.081,18.081,450000.0
2009-12-08 09:17:00,18.141,18.214,18.091,18.214,400000.0
2009-12-08 09:18:00,18.092,18.205,18.081,18.107,400000.0
2009-12-08 09:19:00,18.098,18.203,18.047,18.183,600000.0
2009-12-08 09:20:00,18.184,18.197,18.062,18.163,650000.0
2009-12-08 09:21:00,18.091,18.173,18.051,18.117,600000.0
2009-12-08 09:22:00,18.201,18.201,18.088,18.159,600000.0
2009-12-08 09:23:00,18.16,18.196,18.078,18.117,600000.0
2009-12-08 09:24:00,18.146,18.192,18.087,18.159,550000.0
2009-12-08 09:25:00,18.056,18.188,18.056,18.133,550000.0
2009-12-08 09:26:00,18.116,18.158,18.038,18.061,600000.0
2009-12-08 09:27:00,18.078,18.172,18.043,18.149,550000.0
2009-12-08 09:28:00,18.055,18.16,18.037,18.037,350000.0
2009-12-08 09:29:00,18.123,18.213,18.083,18.18,450000.0
2009-12-08 09:30:00,18.097,18.177,18.07,18.097,700000.0
2009-12-08 09:31:00,18.084,18.179,18.043,18.054,450000.0
2009-12-08 09:32:00,18.191,18.191,18.105,18.183,350000.0
2009-12-08 09:33:00,18.173,18.211,18.083,18.175,400000.0
2009-12-08 09:34:00,18.2,18.218,18.082,18.12,650000.0
2009-12-08 09:35:00,18.052,18.168,18.052,18.071,550000.0
2009-12-08 09:36:00,18.036,18.177,18.036,18.164,400000.0
2009-12-08 09:37:00,18.132,18.215,18.095,18.095,350000.0
2009-12-08 09:38:00,18.109,18.195,18.041,18.179,400000.0
2009-12-08 09:39:00,18.081,18.19,18.037,18.131,700000.0
2009-12-08 09:40:00,18.009,18.197,18.009,18.066,400000.0
2009-12-08 09:41:00,18.096,18.105,17.964,17.964,400000.0
2009-12-08 09:42:00,17.982,18.098,17.972,17.997,350000.0
2009-12-08 09:43:00,18.065,18.128,18.001,18.094,750000.0
2009-12-08 09:44:00,18.069,18.116,18.042,18.061,600000.0
2009-12-08 09:45:00,17.944,18.071,17.944,18.065,650000.0
2009-12-08 09:46:00,18.016,18.109,17.973,18.029,650000.0
2009-12-08 09:47:00,17.999,18.095,17.999,18.054,400000.0
2009-12-08 09:48:00,18.102,18.129,17.951,18.019,650000.0
2009-12-08 09:49:00,17.95,18.095,17.945,18.047,650000.0
2009-12-08 09:50:00,18.06,18.105,17.999,18.102,450000.0
2009-12-08 09:51:00,18.058,18.096,17.964,18.047,400000.0
2009-12-08 09:52:00,18.024,18.094,17.953,18.076,450000.0
2009-12-08 09:53:00,18.062,18.09,17.933,18.012,500000.0
2009-12-08 09:54:00,18.003,18.085,17.914,17.997,550000.0
2009-12-08 09:55:00,18.055,18.122,17.987,18.062,600000.0
2009-12-08 09:56:00,17.969,18.103,17.954,18.027,550000.0
2009-12-08 09:57:00,17.989,18.072,17.939,18.061,750000.0
2009-12-08 09:58:00,18.006,18.115,17.999,18.041,350000.0
2009-12-08 09:59:00,17.952,18.104,17.952,17.985,650000.0
2009-12-08 10:00:00,17.942,18.058,17.927,17.984,600000.0
2009-12-08 10:01:00,17.996,18.021,17.913,17.92,350000.0
2009-12-08 10:02:00,18.056,18.056,17.935,18.022,400000.0
2009-12-08 10:03:00,17.936,18.062,17.91,18.048,600000.0
2009-12-08 10:04:00,18.014,18.066,17.937,18.066,400000.0
2009-12-08 10:05:00,18.01,18.048,17.936,18.027,450000.0
2009-12-08 10:06:00,17.909,18.035,17.907,17.943,700000.0
2009-12-08 10:07:00,18.054,18.108,17.988,18.094,450000.0
2009-12-08 10:08:00,18.043,18.083,17.978,17.982,500000.0
2009-12-08 10:09:00,18.074,18.112,17.996,18.101,600000.0
2009-12-08 10:10:00,17.996,18.096,17.964,18.065,600000.0
2009-12-08 10:11:00,18.028,18.079,17.996,18.032,400000.0
2009-12-08 10:12:00,18.036,18.163,18.014,18.122,500000.0
2009-12-08 10:13:00,18.013,18.108,17.971,18.108,750000.0
2009-12-08 10:14:00,18.042,18.115,18.042,18.1,400000.0
2009-12-08 10:15:00,17.989,18.102,17.989,18.091,350000.0
2009-12-08 10:16:00,18.029,18.132,17.994,18.125,500000.0
2009-12-08 10:17:00,18.02,18.117,18.02,18.042,350000.0
2009-12-08 10:18:00,18.064,18.145,18.029,18.101,550000.0
2009-12-08 10:19:00,18.101,18.101,17.934,18.09,450000.0
2009-12-08 10:20:00,18.037,18.084,18.007,18.036,550000.0
2009-12-08 10:21:00,17.99,18.11,17.99,18.11,650000.0
2009-12-08 10:22:00,18.101,18.131,18.026,18.106,400000.0
2009-12-08 10:23:00,18.089,18.093,17.994,17.994,550000.0
2009-12-08 10:24:00,18.1,18.123,18.019,18.123,250000.0
2009-12-08 10:25:00,17.998,18.089,17.984,18.08,500000.0
2009-12-08 10:26:00,17.999,18.12,17.999,18.109,350000.0
2009-12-08 10:27:00,18.056,18.086,17.982,17.982,400000.0
2009-12-08 10:28:00,18.023,18.143,18.023,18.088,350000.0
2009-12-08 10:29:00,18.082,18.157,18.003,18.126,500000.0
2009-12-08 10:30:00,18.078,18.159,18.078,18.093,350000.0
2009-12-08 10:31:00,18.055,18.174,18.028,18.141,450000.0
2009-12-08 10:32:00,18.194,18.194,18.038,18.038,400000.0
2009-12-08 10:33:00,18.163,18.192,18.072,18.165,550000.0
2009-12-08 10:34:00,18.19,18.19,18.044,18.099,700000.0
2009-12-08 10:35:00,18.137,18.159,18.04,18.159,350000.0
2009-12-08 10:36:00,18.056,18.178,18.01,18.178,450000.0
2009-12-08 10:37:00,18.172,18.195,18.043,18.115,500000.0
2009-12-08 10:38:00,18.09,18.186,18.072,18.096,400000.0
2009-12-08 10:39:00,18.079,18.194,18.04,18.04,400000.0
2009-12-08 10:40:00,18.084,18.181,18.045,18.088,400000.0
2009-12-08 10:41:00,18.18,18.18,18.04,18.132,350000.0
2009-12-08 10:42:00,18.07,18.168,18.04,18.168,400000.0
2009-12-08 10:43:00,18.143,18.143,18.025,18.075,550000.0
2009-12-08 10:44:00,18.068,18.135,17.998,18.064,400000.0
2009-12-08 10:45:00,18.02,18.16,18.02,18.133,350000.0
2009-12-08 10:46:00,18.06,18.181,18.053,18.053,550000.0
2009-12-08 10:47:00,18.109,18.153,18.031,18.151,450000.0
2009-12-08 10:48:00,18.128,18.135,18.017,18.117,450000.0
2009-12-08 10:49:00,18.12,18.151,18.031,18.144,500000.0
2009-12-08 10:50:00,18.141,18.173,18.059,18.059,450000.0
2009-12-08 10:51:00,18.114,18.219,18.063,18.177,450000.0
2009-12-08 10:52:00,18.063,18.18,18.03,18.132,500000.0
2009-12-08 10:53:00,18.13,18.161,18.046,18.117,450000.0
2009-12-08 10:54:00,18.114,18.114,18.007,18.046,550000.0
2009-12-08 10:55:00,18.011,18.149,18.011,18.149,350000.0
2009-12-08 10:56:00,18.106,18.172,18.106,18.146,450000.0
2009-12-08 10:57:00,18.039,18.166,18.025,18.123,350000.0
2009-12-08 10:58:00,18.151,18.195,18.054,18.089,350000.0
2009-12-08 10:59:00,18.146,18.154,18.025,18.025,450000.0
2009-12-08 11:00:00,18.063,18.137,18.003,18.06,350000.0
2009-12-08 11:01:00,18.065,18.141,17.986,18.133,600000.0
2009-12-08 11:02:00,18.049,18.144,18.002,18.104,350000.0
2009-12-08 11:03:00,18.093,18.189,18.068,18.165,550000.0
2009-12-08 11:04:00,18.124,18.124,18.009,18.096,600000.0
2009-12-08 11:05:00,18.03,18.127,18.03,18.12,500000.0
2009-12-08 11:06:00,18.157,18.172,18.045,18.172,500000.0
2009-12-08 11:07:00,18.054,18.154,18.013,18.067,450000.0
2009-12-08 11:08:00,18.121,18.173,18.067,18.088,400000.0
2009-12-08 11:09:00,18.048,18.123,18.022,18.123,400000.0
2009-12-08 11:10:00,18.075,18.169,18.04,18.04,400000.0
2009-12-08 11:11:00,18.052,18.186,18.052,18.148,350000.0
2009-12-08 11:12:00,18.112,18.157,18.053,18.157,450000.0
2009-12-08 11:13:00,18.177,18.177,18.053,18.142,400000.0
2009-12-08 11:14:00,18.052,18.159,18.038,18.095,550000.0
2009-12-08 11:15:00,18.07,18.159,18.04,18.04,350000.0
2009-12-08 11:16:00,18.062,18.173,18.045,18.055,350000.0
2009-12-08 11:17:00,18.135,18.144,18.036,18.063,450000.0
2009-12-08 11:18:00,18.167,18.167,18.051,18.155,400000.0
2009-12-08 11:19:00,18.071,18.197,18.066,18.197,550000.0
2009-12-08 11:20:00,18.097,18.178,18.056,18.178,400000.0
2009-12-08 11:21:00,18.085,18.181,18.072,18.181,550000.0
2009-12-08 11:22:00,18.098,18.137,18.05,18.05,350000.0
2009-12-08 11:23:00,18.176,18.18,18.044,18.068,500000.0
2009-12-08 11:24:00,18.083,18.167,18.065,18.065,450000.0
2009-12-08 11:25:00,18.081,18.189,18.068,18.185,400000.0
2009-12-08 11:26:00,18.166,18.201,18.098,18.146,600000.0
2009-12-08 11:27:00,18.08,18.179,18.08,18.179,500000.0
2009-12-08 11:28:00,18.151,18.152,18.044,18.044,350000.0
2009-12-08 11:29:00,18.063,18.178,18.061,18.061,550000.0
2009-12-08 11:30:00,18.046,18.19,18.046,18.103,450000.0
2009-12-08 11:31:00,18.091,18.192,18.078,18.104,450000.0
2009-12-08 11:32:00,18.079,18.194,18.079,18.118,400000.0
2009-12-08 11:33:00,18.096,18.173,18.096,18.112,500000.0
2009-12-08 11:34:00,18.121,18.154,18.054,18.154,400000.0
2009-12-08 11:35:00,18.074,18.227,18.074,18.158,350000.0
2009-12-08 11:36:00,18.174,18.23,18.074,18.074,550000.0
2009-12-08 11:37:00,18.146,18.212,18.101,18.176,350000.0
2009-12-08 11:38:00,18.134,18.172,18.053,18.078,500000.0
2009-12-08 11:39:00,18.185,18.215,18.047,18.149,400000.0
2009-12-08 11:40:00,18.149,18.226,18.134,18.194,550000.0
2009-12-08 11:41:00,18.18,18.253,18.125,18.224,550000.0
2009-12-08 11:42:00,18.185,18.214,18.084,18.084,500000.0
2009-12-08 11:43:00,18.127,18.206,18.099,18.123,450000.0
2009-12-08 11:44:00,18.194,18.223,18.114,18.21,500000.0
2009-12-08 11:45:00,18.141,18.247,18.129,18.236,450000.0
2009-12-08 11:46:00,18.174,18.214,18.07,18.214,500000.0
2009-12-08 11:47:00,18.132,18.223,18.068,18.223,450000.0
2009-12-08 11:48:00,18.198,18.271,18.129,18.129,350000.0
2009-12-08 11:49:00,18.125,18.267,18.113,18.113,400000.0
2009-12-08 11:50:00,18.161,18.225,18.108,18.225,350000.0
2009-12-08 11:51:00,18.183,18.238,18.116,18.142,400000.0
2009-12-08 11:52:00,18.081,18.236,18.081,18.122,500000.0
2009-12-08 11:53:00,18.18,18.236,18.078,18.138,500000.0
2009-12-08 11:54:00,18.216,18.216,18.086,18.139,400000.0
2009-12-08 11:55:00,18.147,18.213,18.099,18.213,350000.0
2009-12-08 11:56:00,18.118,18.208,18.082,18.176,450000.0
2009-12-08 11:57:00,18.143,18.211,18.054,18.088,550000.0
2009-12-08 11:58:00,18.085,18.217,18.085,18.217,350000.0
2009-12-08 11:59:00,18.089,18.208,18.089,18.097,350000.0
2009-12-08 12:00:00,18.21,18.229,18.113,18.229,550000.0
2009-12-08 12:01:00,18.203,18.267,18.109,18.109,750000.0
2009-12-08 12:02:00,18.234,18.262,18.14,18.17,500000.0
2009-12-08 12:03:00,18.192,18.257,18.142,18.147,500000.0
2009-12-08 12:04:00,18.154,18.207,18.119,18.159,400000.0
2009-12-08 12:05:00,18.222,18.253,18.144,18.144,350000.0
2009-12-08 12:06:00,18.221,18.235,18.119,18.219,500000.0
2009-12-08 12:07:00,18.17,18.256,18.13,18.229,450000.0
2009-12-08 12:08:00,18.154,18.254,18.152,18.216,550000.0
2009-12-08 12:09:00,18.139,18.236,18.134,18.224,500000.0
2009-12-08 12:10:00,18.228,18.246,18.15,18.197,400000.0
2009-12-08 12:11:00,18.159,18.282,18.159,18.172,550000.0
2009-12-08 12:12:00,18.129,18.267,18.129,18.183,350000.0
2009-12-08 12:13:00,18.276,18.298,18.139,18.241,400000.0
2009-12-08 12:14:00,18.16,18.234,18.1,18.234,350000.0
2009-12-08 12:15:00,18.148,18.23,18.148,18.162,400000.0
2009-12-08 12:16:00,18.14,18.194,18.121,18.121,500000.0
2009-12-08 12:17:00,18.107,18.224,18.106,18.15,400000.0
2009-12-08 12:18:00,18.136,18.196,18.104,18.104,500000.0
2009-12-08 12:19:00,18.209,18.26,18.144,18.166,500000.0
2009-12-08 12:20:00,18.12,18.231,18.12,18.221,550000.0
2009-12-08 12:21:00,18.242,18.242,18.106,18.16,600000.0
2009-12-08 12:22:00,18.194,18.241,18.117,18.117,550000.0
2009-12-08 12:23:00,18.159,18.252,18.159,18.16,650000.0
2009-12-08 12:24:00,18.229,18.268,18.153,18.236,600000.0
2009-12-08 12:25:00,18.231,18.232,18.095,18.205,400000.0
2009-12-08 12:26:00,18.247,18.247,18.126,18.175,400000.0
2009-12-08 12:27:00,18.199,18.222,18.102,18.203,350000.0
2009-12-08 12:28:00,18.13,18.235,18.12,18.12,550000.0
2009-12-08 12:29:00,18.135,18.256,18.135,18.25,350000.0
2009-12-08 12:30:00,18.161,18.25,18.111,18.195,500000.0
2009-12-08 12:31:00,18.237,18.268,18.16,18.16,400000.0
2009-12-08 12:32:00,18.134,18.25,18.11,18.209,400000.0
2009-12-08 12:33:00,18.169,18.226,18.113,18.134,350000.0
2009-12-08 12:34:00,18.223,18.242,18.131,18.131,350000.0
2009-12-08 12:35:00,18.215,18.258,18.102,18.19,500000.0
2009-12-08 12:36:00,18.195,18.211,18.13,18.211,350000.0
2009-12-08 12:37:00,18.19,18.252,18.19,18.244,400000.0
2009-12-08 12:38:00,18.151,18.235,18.151,18.209,400000.0
2009-12-08 12:39:00,18.103,18.228,18.103,18.122,550000.0
2009-12-08 12:40:00,18.238,18.238,18.112,18.168,350000.0
2009-12-08 12:41:00,18.236,18.236,18.091,18.175,400000.0
2009-12-08 12:42:00,18.153,18.245,18.134,18.203,550000.0
2009-12-08 12:43:00,18.189,18.236,18.121,18.215,450000.0
2009-12-08 12:44:00,18.135,18.238,18.08,18.143,500000.0
2009-12-08 12:45:00,18.234,18.292,18.134,18.209,400000.0
2009-12-08 12:46:00,18.131,18.202,18.125,18.125,400000.0
2009-12-08 12:47:00,18.157,18.265,18.114,18.232,500000.0
2009-12-08 12:48:00,18.197,18.227,18.12,18.223,450000.0
2009-12-08 12:49:00,18.208,18.229,18.134,18.167,400000.0
2009-12-08 12:50:00,18.13,18.229,18.085,18.127,450000.0
2009-12-08 12:51:00,18.181,18.24,18.137,18.2,350000.0
2009-12-08 12:52:00,18.215,18.215,18.078,18.091,500000.0
2009-12-08 12:53:00,18.154,18.228,18.119,18.187,400000.0
2009-12-08 12:54:00,18.194,18.248,18.173,18.188,550000.0
2009-12-08 12:55:00,18.148,18.242,18.128,18.165,500000.0
2009-12-08 12:56:00,18.217,18.217,18.121,18.216,350000.0
2009-12-08 12:57:00,18.193,18.193,18.098,18.167,350000.0
2009-12-08 12:58:00,18.135,18.226,18.109,18.187,450000.0
2009-12-08 12:59:00,18.238,18.238,18.103,18.134,350000.0
2009-12-08 13:00:00,18.231,18.231,18.155,18.222,350000.0
2009-12-08 13:01:00,18.194,18.194,18.083,18.121,450000.0
2009-12-08 13:02:00,18.116,18.208,18.091,18.143,400000.0
2009-12-08 13:03:00,18.194,18.263,18.098,18.197,600000.0
2009-12-08 13:04:00,18.04,18.06,18.04,18.04,300000.0
2009-12-08 13:05:00,18.101,18.202,18.073,18.167,300000.0
2009-12-08 13:06:00,18.201,18.201,18.048,18.147,450000.0
2009-12-08 13:07:00,18.094,18.222,18.09,18.144,500000.0
2009-12-08 13:08:00,18.194,18.201,18.115,18.115,350000.0
2009-12-08 13:09:00,18.074,18.18,18.05,18.109,500000.0
2009-12-08 13:10:00,18.13,18.199,18.094,18.166,400000.0
2009-12-08 13:11:00,18.088,18.181,18.087,18.181,400000.0
2009-12-08 13:12:00,18.19,18.205,18.112,18.192,550000.0
2009-12-08 13:13:00,18.114,18.183,18.059,18.183,450000.0
2009-12-08 13:14:00,18.122,18.17,18.098,18.163,400000.0
2009-12-08 13:15:00,18.11,18.223,18.075,18.075,350000.0
2009-12-08 13:16:00,18.066,18.161,18.066,18.093,500000.0
2009-12-08 13:17:00,18.079,18.175,18.055,18.155,500000.0
2009-12-08 13:18:00,18.138,18.186,18.053,18.186,450000.0
2009-12-08 13:19:00,18.144,18.177,18.036,18.075,550000.0
2009-12-08 13:20:00,18.118,18.139,18.016,18.089,500000.0
2009-12-08 13:21:00,18.098,18.187,18.039,18.172,500000.0
2009-12-08 13:22:00,18.181,18.188,18.061,18.061,450000.0
2009-12-08 13:23:00,18.151,18.181,18.066,18.177,400000.0
2009-12-08 13:24:00,18.184,18.184,18.077,18.182,350000.0
2009-12-08 13:25:00,18.16,18.175,18.089,18.175,350000.0
2009-12-08 13:26:00,18.104,18.191,18.046,18.122,650000.0
2009-12-08 13:27:00,18.134,18.148,18.056,18.131,350000.0
2009-12-08 13:28:00,18.087,18.158,18.028,18.158,400000.0
2009-12-08 13:29:00,18.173,18.173,18.028,18.047,550000.0
2009-12-08 13:30:00,18.13,18.13,18.031,18.031,550000.0
2009-12-08 13:31:00,18.041,18.147,18.029,18.138,450000.0
2009-12-08 13:32:00,18.068,18.14,18.042,18.104,400000.0
2009-12-08 13:33:00,18.129,18.186,18.044,18.158,500000.0
2009-12-08 13:34:00,18.109,18.122,18.041,18.058,450000.0
2009-12-08 13:35:00,18.117,18.157,18.048,18.111,400000.0
2009-12-08 13:36:00,18.108,18.147,18.011,18.1,450000.0
2009-12-08 13:37:00,18.104,18.134,18.043,18.128,400000.0
2009-12-08 13:38:00,18.053,18.13,18.01,18.126,400000.0
2009-12-08 13:39:00,18.079,18.125,18.005,18.095,500000.0
2009-12-08 13:40:00,18.1,18.1,17.921,18.087,700000.0
2009-12-08 13:41:00,18.025,18.056,17.977,18.013,400000.0
2009-12-08 13:42:00,18.049,18.121,17.986,18.039,400000.0
2009-12-08 13:43:00,18.097,18.097,17.993,18.068,400000.0
2009-12-08 13:44:00,18.058,18.078,17.892,18.041,750000.0
2009-12-08 13:45:00,18.078,18.148,18.007,18.008,550000.0
2009-12-08 13:46:00,18.063,18.103,17.992,18.049,450000.0
2009-12-08 13:47:00,18.074,18.098,17.996,18.098,350000.0
2009-12-08 13:48:00,17.98,18.1,17.978,17.989,450000.0
2009-12-08 13:49:00,18.119,18.132,18.001,18.059,400000.0
2009-12-08 13:50:00,18.013,18.107,17.978,18.107,400000.0
2009-12-08 13:51:00,18.004,18.102,17.968,18.026,550000.0
2009-12-08 13:52:00,18.13,18.13,18.004,18.113,350000.0
2009-12-08 13:53:00,18.024,18.143,18.024,18.143,450000.0
2009-12-08 13:54:00,18.137,18.139,18.054,18.054,400000.0
2009-12-08 13:55:00,18.093,18.132,17.976,18.024,400000.0
2009-12-08 13:56:00,18.096,18.098,18.018,18.026,350000.0
2009-12-08 13:57:00,18.085,18.09,17.968,18.09,350000.0
2009-12-08 13:58:00,18.109,18.118,18.017,18.026,400000.0
2009-12-08 13:59:00,18.063,18.08,17.952,18.011,600000.0
2009-12-08 14:00:00,18.041,18.079,17.968,18.079,350000.0
2009-12-08 14:01:00,17.949,18.101,17.949,18.089,750000.0
2009-12-08 14:02:00,18.026,18.093,17.951,18.052,400000.0
2009-12-08 14:03:00,18.014,18.042,17.911,18.029,350000.0
2009-12-08 14:04:00,18.06,18.06,17.956,18.031,350000.0
2009-12-08 14:05:00,18.009,18.043,17.908,17.962,400000.0
2009-12-08 14:06:00,17.956,18.091,17.934,17.957,500000.0
2009-12-08 14:07:00,17.994,18.025,17.887,18.02,350000.0
2009-12-08 14:08:00,18.013,18.013,17.892,17.907,350000.0
2009-12-08 14:09:00,17.88,17.981,17.855,17.981,550000.0
2009-12-08 14:10:00,17.897,18.001,17.897,17.986,350000.0
2009-12-08 14:11:00,17.907,18.047,17.907,18.04,650000.0
2009-12-08 14:12:00,17.961,18.04,17.915,17.931,550000.0
2009-12-08 14:13:00,17.955,18.004,17.891,18.004,400000.0
2009-12-08 14:14:00,18.034,18.081,17.933,17.958,350000.0
2009-12-08 14:15:00,17.982,18.044,17.899,17.971,450000.0
2009-12-08 14:16:00,18.013,18.071,17.93,18.062,750000.0
2009-12-08 14:17:00,17.928,18.021,17.925,17.965,350000.0
2009-12-08 14:18:00,18.039,18.104,17.921,17.921,400000.0
2009-12-08 14:19:00,17.943,18.06,17.943,17.996,400000.0
2009-12-08 14:20:00,17.968,18.071,17.96,17.96,600000.0
2009-12-08 14:21:00,17.994,18.043,17.879,18.004,400000.0
2009-12-08 14:22:00,18.014,18.055,17.93,18.018,350000.0
2009-12-08 14:23:00,18.014,18.047,17.924,17.926,650000.0
2009-12-08 14:24:00,17.925,18.03,17.891,17.99,550000.0
2009-12-08 14:25:00,17.941,18.04,17.89,17.89,700000.0
2009-12-08 14:26:00,17.961,18.034,17.906,17.966,350000.0
2009-12-08 14:27:00,17.892,17.992,17.878,17.992,450000.0
2009-12-08 14:28:00,17.989,18.035,17.917,18.021,400000.0
2009-12-08 14:29:00,17.978,17.978,17.889,17.966,450000.0
2009-12-08 14:30:00,17.95,18.036,17.887,17.925,650000.0
2009-12-08 14:31:00,17.892,18.0,17.829,17.901,350000.0
2009-12-08 14:32:00,17.838,17.918,17.82,17.823,500000.0
2009-12-08 14:33:00,17.833,17.937,17.826,17.849,350000.0
2009-12-08 14:34:00,17.89,17.939,17.807,17.818,450000.0
2009-12-08 14:35:00,17.821,17.921,17.815,17.921,350000.0
2009-12-08 14:36:00,17.858,17.954,17.82,17.922,450000.0
2009-12-08 14:37:00,17.868,17.963,17.823,17.823,550000.0
2009-12-08 14:38:00,17.879,17.914,17.801,17.85,400000.0
2009-12-08 14:39:00,17.824,17.931,17.77,17.821,800000.0
2009-12-08 14:40:00,17.832,17.911,17.785,17.785,700000.0
2009-12-08 14:41:00,17.852,17.925,17.816,17.925,350000.0
2009-12-08 14:42:00,17.863,17.961,17.836,17.961,450000.0
2009-12-08 14:43:00,17.906,17.976,17.824,17.824,500000.0
2009-12-08 14:44:00,17.846,17.912,17.805,17.912,450000.0
2009-12-08 14:45:00,17.904,17.966,17.817,17.87,400000.0
2009-12-08 14:46:00,17.962,17.962,17.801,17.954,400000.0
2009-12-08 14:47:00,17.913,17.958,17.826,17.924,350000.0
2009-12-08 14:48:00,17.933,17.935,17.837,17.92,400000.0
2009-12-08 14:49:00,17.967,17.987,17.815,17.815,500000.0
2009-12-08 14:50:00,17.811,17.957,17.81,17.825,550000.0
2009-12-08 14:51:00,17.92,17.953,17.836,17.897,350000.0
2009-12-08 14:52:00,17.918,17.945,17.809,17.914,400000.0
2009-12-08 14:53:00,17.822,17.905,17.822,17.895,500000.0
2009-12-08 14:54:00,17.918,17.94,17.804,17.856,400000.0
2009-12-08 14:55:00,17.868,17.919,17.808,17.908,450000.0
2009-12-08 14:56:00,17.926,17.957,17.824,17.957,400000.0
2009-12-08 14:57:00,17.888,17.973,17.857,17.87,450000.0
2009-12-08 14:58:00,17.906,17.925,17.789,17.863,550000.0
2009-12-08 14:59:00,17.87,17.949,17.788,17.949,550000.0
2009-12-08 15:00:00,17.927,17.995,17.859,17.895,350000.0
2009-12-08 15:01:00,17.964,17.964,17.829,17.863,400000.0
2009-12-08 15:02:00,17.928,17.964,17.85,17.908,400000.0
2009-12-08 15:03:00,17.962,17.973,17.841,17.973,450000.0
2009-12-08 15:04:00,17.907,17.951,17.818,17.938,400000.0
2009-12-08 15:05:00,17.948,17.986,17.846,17.913,400000.0
2009-12-08 15:06:00,17.985,17.985,17.869,17.878,400000.0
2009-12-08 15:07:00,17.895,18.011,17.876,17.944,350000.0
2009-12-08 15:08:00,17.87,17.951,17.863,17.951,350000.0
2009-12-08 15:09:00,17.853,17.974,17.832,17.974,350000.0
2009-12-08 15:10:00,17.867,18.012,17.848,17.986,550000.0
2009-12-08 15:11:00,17.95,17.95,17.813,17.824,400000.0
2009-12-08 15:12:00,17.918,17.928,17.845,17.876,350000.0
2009-12-08 15:13:00,17.845,17.897,17.774,17.851,400000.0
2009-12-08 15:14:00,17.794,17.911,17.786,17.793,400000.0
2009-12-08 15:15:00,17.924,17.938,17.801,17.825,400000.0
2009-12-08 15:16:00,17.767,17.906,17.767,17.869,350000.0
2009-12-08 15:17:00,17.836,17.865,17.732,17.865,500000.0
2009-12-08 15:18:00,17.886,17.886,17.763,17.83,350000.0
2009-12-08 15:19:00,17.772,17.885,17.728,17.743,450000.0
2009-12-08 15:20:00,17.829,17.848,17.725,17.725,650000.0
2009-12-08 15:21:00,17.79,17.875,17.717,17.861,750000.0
2009-12-08 15:22:00,17.871,17.871,17.729,17.818,400000.0
2009-12-08 15:23:00,17.76,17.835,17.722,17.782,450000.0
2009-12-08 15:24:00,17.769,17.855,17.707,17.722,600000.0
2009-12-08 15:25:00,17.788,17.824,17.668,17.802,500000.0
2009-12-08 15:26:00,17.684,17.774,17.647,17.647,450000.0
2009-12-08 15:27:00,17.737,17.787,17.646,17.646,450000.0
2009-12-08 15:28:00,17.733,17.733,17.655,17.695,350000.0
2009-12-08 15:29:00,17.762,17.762,17.656,17.677,400000.0
2009-12-08 15:30:00,17.681,17.771,17.641,17.696,400000.0
2009-12-08 15:31:00,17.652,17.751,17.649,17.649,350000.0
2009-12-08 15:32:00,17.69,17.78,17.603,17.78,350000.0
2009-12-08 15:33:00,17.713,17.789,17.691,17.768,350000.0
2009-12-08 15:34:00,17.727,17.802,17.705,17.793,450000.0
2009-12-08 15:35:00,17.794,17.816,17.698,17.73,500000.0
2009-12-08 15:36:00,17.746,17.836,17.712,17.836,550000.0
2009-12-08 15:37:00,17.845,17.847,17.71,17.718,400000.0
2009-12-08 15:38:00,17.796,17.862,17.717,17.761,400000.0
2009-12-08 15:39:00,17.806,17.871,17.802,17.812,350000.0
2009-12-08 15:40:00,17.758,17.88,17.758,17.815,550000.0
2009-12-08 15:41:00,17.74,17.881,17.74,17.881,500000.0
2009-12-08 15:42:00,17.852,17.893,17.727,17.757,400000.0
2009-12-08 15:43:00,17.856,17.887,17.756,17.803,350000.0
2009-12-08 15:44:00,17.818,17.834,17.712,17.814,550000.0
2009-12-08 15:45:00,17.721,17.86,17.721,17.79,400000.0
2009-12-08 15:46:00,17.739,17.866,17.739,17.785,400000.0
2009-12-08 15:47:00,17.839,17.89,17.723,17.75,550000.0
2009-12-08 15:48:00,17.774,17.857,17.771,17.798,350000.0
2009-12-08 15:49:00,17.874,17.893,17.831,17.893,350000.0
2009-12-08 15:50:00,17.85,17.875,17.724,17.772,550000.0
2009-12-08 15:51:00,17.764,17.872,17.764,17.872,500000.0
2009-12-08 15:52:00,17.75,17.878,17.736,17.738,350000.0
2009-12-08 15:53:00,17.875,17.928,17.774,17.811,400000.0
2009-12-08 15:54:00,17.836,17.885,17.762,17.884,450000.0
2009-12-08 15:55:00,17.831,17.887,17.755,17.78,350000.0
2009-12-08 15:56:00,17.88,17.88,17.737,17.737,450000.0
2009-12-08 15:57:00,17.765,17.903,17.765,17.843,350000.0
2009-12-08 15:58:00,17.817,17.919,17.793,17.903,350000.0
2009-12-08 15:59:00,17.938,17.938,17.823,17.847,450000.0
2009-12-08 16:00:00,17.807,17.954,17.807,17.909,550000.0
2009-12-08 16:01:00,17.875,17.917,17.791,17.883,450000.0
2009-12-08 16:02:00,17.868,17.87,17.769,17.87,450000.0
2009-12-08 16:03:00,17.892,17.892,17.7,17.866,550000.0
2009-12-08 16:04:00,17.751,17.87,17.746,17.843,500000.0
2009-12-08 16:05:00,17.828,17.877,17.733,17.733,650000.0
2009-12-08 16:06:00,17.761,17.848,17.761,17.786,500000.0
2009-12-08 16:07:00,17.773,17.882,17.721,17.761,350000.0
2009-12-08 16:08:00,17.901,17.924,17.793,17.836,550000.0
2009-12-08 16:09:00,17.789,17.898,17.771,17.892,350000.0
2009-12-08 16:10:00,17.907,17.93,17.791,17.791,350000.0
2009-12-08 16:11:00,17.79,17.9,17.755,17.854,450000.0
2009-12-08 16:12:00,17.849,17.911,17.785,17.815,600000.0
2009-12-08 16:13:00,17.851,17.856,17.728,17.813,450000.0
2009-12-08 16:14:00,17.811,17.918,17.774,17.774,400000.0
2009-12-08 16:15:00,17.868,17.912,17.758,17.885,400000.0
2009-12-08 16:16:00,17.858,17.926,17.806,17.9,550000.0
2009-12-08 16:17:00,17.804,17.903,17.804,17.903,350000.0
2009-12-08 16:18:00,17.927,17.927,17.788,17.916,400000.0
2009-12-08 16:19:00,17.812,17.92,17.812,17.919,500000.0
2009-12-08 16:20:00,17.903,17.92,17.772,17.92,550000.0
2009-12-08 16:21:00,17.837,17.934,17.8,17.934,400000.0
2009-12-08 16:22:00,17.898,17.898,17.796,17.854,450000.0
2009-12-08 16:23:00,17.882,17.903,17.758,17.903,500000.0
2009-12-08 16:24:00,17.853,17.881,17.786,17.88,400000.0
2009-12-08 16:25:00,17.82,17.928,17.785,17.895,350000.0
2009-12-08 16:26:00,17.848,17.94,17.847,17.932,400000.0
2009-12-08 16:27:00,17.887,17.928,17.807,17.928,650000.0
2009-12-08 16:28:00,17.882,17.9,17.785,17.876,550000.0
2009-12-08 16:29:00,17.915,17.917,17.818,17.846,400000.0
2009-12-08 16:30:00,17.889,17.889,17.709,17.752,600000.0
2009-12-08 16:31:00,17.742,17.92,17.742,17.887,350000.0
2009-12-08 16:32:00,17.879,17.901,17.74,17.889,450000.0
2009-12-08 16:33:00,17.851,17.851,17.727,17.807,450000.0
2009-12-08 16:34:00,17.828,17.856,17.768,17.823,350000.0
2009-12-08 16:35:00,17.723,17.766,17.694,17.694,400000.0
2009-12-08 16:36:00,17.71,17.843,17.71,17.789,400000.0
2009-12-08 16:37:00,17.763,17.822,17.707,17.745,500000.0
2009-12-08 16:38:00,17.675,17.822,17.675,17.806,450000.0
2009-12-08 16:39:00,17.823,17.823,17.729,17.814,500000.0
2009-12-08 16:40:00,17.745,17.826,17.745,17.791,450000.0
2009-12-08 16:41:00,17.756,17.841,17.725,17.832,400000.0
2009-12-08 16:42:00,17.854,17.907,17.731,17.862,700000.0
2009-12-08 16:43:00,17.728,17.861,17.728,17.823,400000.0
2009-12-08 16:44:00,17.806,17.834,17.716,17.764,400000.0
2009-12-08 16:45:00,17.727,17.816,17.694,17.809,350000.0
2009-12-08 16:46:00,17.757,17.839,17.737,17.839,500000.0
2009-12-08 16:47:00,17.738,17.842,17.705,17.727,600000.0
2009-12-08 16:48:00,17.811,17.864,17.725,17.843,450000.0
2009-12-08 16:49:00,17.832,17.895,17.765,17.765,450000.0
2009-12-08 16:50:00,17.796,17.907,17.796,17.854,350000.0
2009-12-08 16:51:00,17.806,17.854,17.715,17.743,500000.0
2009-12-08 16:52:00,17.732,17.89,17.729,17.89,350000.0
2009-12-08 16:53:00,17.822,17.891,17.731,17.745,450000.0
2009-12-08 16:54:00,17.847,17.901,17.783,17.831,400000.0
2009-12-08 16:55:00,17.857,17.888,17.747,17.757,350000.0
2009-12-08 16:56:00,17.791,17.921,17.783,17.785,400000.0
2009-12-08 16:57:00,17.855,17.912,17.771,17.877,850000.0
2009-12-08 16:58:00,17.786,17.907,17.774,17.774,450000.0
2009-12-08 16:59:00,17.793,17.884,17.793,17.798,400000.0
2009-12-08 17:00:00,17.82,17.906,17.766,17.89,350000.0
2009-12-08 17:01:00,17.903,17.922,17.809,17.902,400000.0
2009-12-08 17:02:00,17.803,17.888,17.803,17.836,400000.0
2009-12-08 17:03:00,17.893,17.893,17.779,17.867,400000.0
2009-12-08 17:04:00,17.878,17.878,17.735,17.771,400000.0
2009-12-08 17:05:00,17.82,17.909,17.784,17.82,600000.0
2009-12-08 17:06:00,17.874,17.906,17.784,17.883,400000.0
2009-12-08 17:07:00,17.806,17.836,17.717,17.756,550000.0
2009-12-08 17:08:00,17.877,17.892,17.753,17.804,350000.0
2009-12-08 17:09:00,17.868,17.88,17.724,17.858,450000.0
2009-12-08 17:10:00,17.886,17.891,17.804,17.876,400000.0
2009-12-08 17:11:00,17.859,17.874,17.736,17.736,400000.0
2009-12-08 17:12:00,17.771,17.848,17.759,17.846,400000.0
2009-12-08 17:13:00,17.78,17.91,17.771,17.89,600000.0
2009-12-08 17:14:00,17.791,17.874,17.754,17.754,350000.0
2009-12-08 17:15:00,17.824,17.872,17.76,17.803,500000.0
2009-12-08 17:16:00,17.801,17.864,17.738,17.796,500000.0
2009-12-08 17:17:00,17.847,17.863,17.708,17.863,300000.0
2009-12-08 17:18:00,17.839,17.879,17.771,17.806,550000.0
2009-12-08 17:19:00,17.829,17.893,17.744,17.813,550000.0
2009-12-08 17:20:00,17.903,17.903,17.777,17.797,350000.0
2009-12-08 17:21:00,17.883,17.883,17.763,17.824,350000.0
2009-12-08 17:22:00,17.838,17.932,17.799,17.817,450000.0
2009-12-08 17:23:00,17.88,17.921,17.806,17.806,400000.0
2009-12-08 17:24:00,17.824,17.946,17.783,17.879,550000.0
2009-12-08 17:25:00,17.91,17.91,17.792,17.863,450000.0
2009-12-08 17:26:00,17.786,17.901,17.783,17.854,450000.0
2009-12-08 17:27:00,17.897,17.897,17.774,17.849,650000.0
2009-12-08 17:28:00,17.76,17.9,17.76,17.87,350000.0
2009-12-08 17:29:00,17.795,17.878,17.777,17.878,400000.0
2009-12-08 17:30:00,17.801,17.9,17.78,17.874,450000.0
2009-12-08 17:31:00,17.862,17.928,17.8,17.887,600000.0
2009-12-08 17:32:00,17.833,17.848,17.744,17.784,500000.0
2009-12-08 17:33:00,17.82,17.907,17.815,17.872,400000.0
2009-12-08 17:34:00,17.827,17.906,17.772,17.813,400000.0
2009-12-08 17:35:00,17.894,17.902,17.782,17.813,500000.0
2009-12-08 17:36:00,17.761,17.856,17.752,17.856,350000.0
2009-12-08 17:37:00,17.855,17.903,17.796,17.822,350000.0
2009-12-08 17:38:00,17.836,17.866,17.761,17.763,500000.0
2009-12-08 17:39:00,17.856,17.894,17.75,17.894,600000.0
2009-12-08 17:40:00,17.855,17.883,17.781,17.873,550000.0
2009-12-08 17:41:00,17.902,17.902,17.76,17.874,750000.0
2009-12-08 17:42:00,17.887,17.894,17.796,17.851,400000.0
2009-12-08 17:43:00,17.909,17.909,17.777,17.78,450000.0
2009-12-08 17:44:00,17.873,17.93,17.773,17.773,650000.0
2009-12-08 17:45:00,17.807,17.91,17.784,17.8,550000.0
2009-12-08 17:46:00,17.806,17.848,17.742,17.77,350000.0
2009-12-08 17:47:00,17.788,17.873,17.738,17.744,400000.0
2009-12-08 17:48:00,17.785,17.853,17.723,17.835,450000.0
2009-12-08 17:49:00,17.688,17.861,17.688,17.8,650000.0
2009-12-08 17:50:00,17.801,17.825,17.757,17.759,500000.0
2009-12-08 17:51:00,17.764,17.826,17.707,17.818,550000.0
2009-12-08 17:52:00,17.803,17.826,17.696,17.798,450000.0
2009-12-08 17:53:00,17.787,17.84,17.743,17.82,550000.0
2009-12-08 17:54:00,17.766,17.845,17.742,17.785,350000.0
2009-12-08 17:55:00,17.844,17.844,17.699,17.762,550000.0
2009-12-08 17:56:00,17.749,17.838,17.714,17.789,500000.0
2009-12-08 17:57:00,17.82,17.82,17.663,17.769,400000.0
2009-12-08 17:58:00,17.81,17.841,17.708,17.841,400000.0
2009-12-08 17:59:00,17.811,17.811,17.706,17.733,600000.0
2009-12-08 18:00:00,17.75,17.84,17.745,17.745,450000.0
2009-12-08 18:01:00,17.735,17.848,17.735,17.78,400000.0
2009-12-08 18:02:00,17.846,17.869,17.791,17.869,350000.0
2009-12-08 18:03:00,17.873,17.906,17.748,17.867,550000.0
2009-12-08 18:04:00,17.897,17.962,17.813,17.962,450000.0
2009-12-08 18:05:00,17.936,17.989,17.844,17.966,750000.0
2009-12-08 18:06:00,17.937,17.986,17.847,17.929,450000.0
2009-12-08 18:07:00,17.942,17.971,17.827,17.93,400000.0
2009-12-08 18:08:00,17.858,17.979,17.858,17.963,400000.0
2009-12-08 18:09:00,17.927,17.976,17.814,17.845,800000.0
2009-12-08 18:10:00,17.872,17.956,17.803,17.904,400000.0
2009-12-08 18:11:00,17.817,17.896,17.796,17.886,1500000.0
2009-12-08 18:12:00,17.869,17.869,17.776,17.798,400000.0
2009-12-08 18:13:00,17.912,17.92,17.818,17.894,400000.0
2009-12-08 18:14:00,17.829,17.95,17.827,17.95,450000.0
2009-12-08 18:15:00,17.857,17.908,17.803,17.825,2000000.0
2009-12-08 18:16:00,17.861,17.877,17.779,17.779,400000.0
2009-12-08 18:17:00,17.86,17.888,17.79,17.885,350000.0
2009-12-08 18:18:00,17.844,17.913,17.757,17.772,550000.0
2009-12-08 18:19:00,17.863,17.905,17.767,17.767,400000.0
2009-12-08 18:20:00,17.775,17.889,17.775,17.812,550000.0
2009-12-08 18:21:00,17.835,17.863,17.736,17.769,350000.0
2009-12-08 18:22:00,17.778,17.891,17.744,17.769,1550000.0
2009-12-08 18:23:00,17.766,17.876,17.756,17.794,1600000.0
2009-12-08 18:24:00,17.883,17.91,17.764,17.791,1450000.0
2009-12-08 18:25:00,17.795,17.919,17.751,17.775,1950000.0
2009-12-08 18:26:00,17.858,17.858,17.769,17.825,400000.0
2009-12-08 18:27:00,17.809,17.812,17.777,17.798,350000.0
2009-12-08 18:28:00,17.812,17.891,17.732,17.787,450000.0
2009-12-08 18:29:00,17.804,17.923,17.781,17.784,450000.0
2009-12-08 18:30:00,17.775,17.861,17.735,17.802,1400000.0
2009-12-08 18:31:00,17.822,17.923,17.814,17.824,1550000.0
2009-12-08 18:32:00,17.876,17.9,17.77,17.848,400000.0
2009-12-08 18:33:00,17.802,17.878,17.746,17.794,1200000.0
2009-12-08 18:34:00,17.859,17.881,17.759,17.793,400000.0
2009-12-08 18:35:00,17.795,17.84,17.746,17.799,1500000.0
2009-12-08 18:36:00,17.848,17.871,17.73,17.871,350000.0
2009-12-08 18:37:00,17.765,17.877,17.717,17.799,500000.0
2009-12-08 18:38:00,17.784,17.864,17.781,17.864,350000.0
2009-12-08 18:39:00,17.876,17.886,17.805,17.824,350000.0
2009-12-08 18:40:00,17.841,17.914,17.823,17.841,1800000.0
2009-12-08 18:41:00,17.834,17.942,17.829,17.934,1650000.0
2009-12-08 18:42:00,17.902,17.909,17.85,17.881,1500000.0
2009-12-08 18:43:00,17.905,17.943,17.811,17.906,1500000.0
2009-12-08 18:44:00,17.849,17.896,17.785,17.873,400000.0
2009-12-08 18:45:00,17.849,17.92,17.801,17.891,350000.0
2009-12-08 18:46:00,17.877,17.927,17.785,17.858,1450000.0
2009-12-08 18:47:00,17.839,17.943,17.836,17.924,450000.0
2009-12-08 18:48:00,17.88,17.917,17.817,17.879,1900000.0
2009-12-08 18:49:00,17.853,17.92,17.772,17.863,450000.0
2009-12-08 18:50:00,17.863,17.935,17.836,17.86,500000.0
2009-12-08 18:51:00,17.926,17.926,17.785,17.785,350000.0
2009-12-08 18:52:00,17.898,17.942,17.804,17.89,500000.0
2009-12-08 18:53:00,17.876,17.881,17.816,17.874,1250000.0
2009-12-08 18:54:00,17.873,17.889,17.82,17.858,1800000.0
2009-12-08 18:55:00,17.827,17.915,17.825,17.851,450000.0
2009-12-08 18:56:00,17.838,17.918,17.783,17.838,1300000.0
2009-12-08 18:57:00,17.775,17.883,17.775,17.883,450000.0
2009-12-08 18:58:00,17.86,17.881,17.792,17.875,1250000.0
2009-12-08 18:59:00,17.853,17.921,17.805,17.899,1500000.0
2009-12-08 19:00:00,17.91,17.91,17.75,17.828,450000.0
2009-12-08 19:01:00,17.82,17.942,17.82,17.895,500000.0
2009-12-08 19:02:00,17.903,17.92,17.809,17.92,500000.0
2009-12-08 19:03:00,17.872,17.954,17.87,17.87,350000.0
2009-12-08 19:04:00,17.922,17.924,17.88,17.892,350000.0
2009-12-08 19:05:00,17.874,17.969,17.855,17.969,400000.0
2009-12-08 19:06:00,17.936,17.958,17.915,17.936,350000.0
2009-12-08 19:07:00,17.956,17.956,17.843,17.897,550000.0
2009-12-08 19:08:00,17.884,17.961,17.82,17.915,500000.0
2009-12-08 19:09:00,17.938,17.938,17.842,17.889,350000.0
2009-12-08 19:10:00,17.881,17.995,17.881,17.904,350000.0
2009-12-08 19:11:00,17.971,18.033,17.865,17.903,800000.0
2009-12-08 19:12:00,17.922,17.976,17.879,17.976,350000.0
2009-12-08 19:13:00,17.868,18.015,17.829,17.829,600000.0
2009-12-08 19:14:00,17.817,17.963,17.817,17.845,550000.0
2009-12-08 19:15:00,17.871,17.952,17.837,17.907,400000.0
2009-12-08 19:16:00,17.907,17.944,17.813,17.813,350000.0
2009-12-08 19:17:00,17.88,17.88,17.738,17.831,350000.0
2009-12-08 19:18:00,17.828,17.851,17.746,17.802,450000.0
2009-12-08 19:19:00,17.839,17.879,17.725,17.879,350000.0
2009-12-08 19:20:00,17.781,17.892,17.781,17.864,400000.0
2009-12-08 19:21:00,17.789,17.908,17.789,17.82,400000.0
2009-12-08 19:22:00,17.851,17.875,17.748,17.845,400000.0
2009-12-08 19:23:00,17.757,17.859,17.757,17.807,400000.0
2009-12-08 19:24:00,17.747,17.867,17.734,17.839,550000.0
2009-12-08 19:25:00,17.792,17.945,17.746,17.756,550000.0
2009-12-08 19:26:00,17.775,17.839,17.732,17.732,450000.0
2009-12-08 19:27:00,17.775,17.843,17.737,17.737,350000.0
2009-12-08 19:28:00,17.789,17.836,17.75,17.802,350000.0
2009-12-08 19:29:00,17.83,17.83,17.711,17.715,500000.0
2009-12-08 19:30:00,17.829,17.829,17.697,17.795,350000.0
2009-12-08 19:31:00,17.79,17.83,17.704,17.83,450000.0
2009-12-08 19:32:00,17.772,17.819,17.673,17.673,400000.0
2009-12-08 19:33:00,17.76,17.794,17.704,17.79,350000.0
2009-12-08 19:34:00,17.79,17.79,17.672,17.692,400000.0
2009-12-08 19:35:00,17.773,17.773,17.644,17.728,500000.0
2009-12-08 19:36:00,17.76,17.788,17.662,17.7,350000.0
2009-12-08 19:37:00,17.698,17.777,17.647,17.764,350000.0
2009-12-08 19:38:00,17.761,17.77,17.64,17.766,400000.0
2009-12-08 19:39:00,17.783,17.784,17.649,17.728,400000.0
2009-12-08 19:40:00,17.75,17.847,17.734,17.812,550000.0
2009-12-08 19:41:00,17.693,17.82,17.691,17.746,350000.0
2009-12-08 19:42:00,17.775,17.853,17.692,17.726,550000.0
2009-12-08 19:43:00,17.78,17.83,17.648,17.83,400000.0
2009-12-08 19:44:00,17.78,17.814,17.708,17.708,400000.0
2009-12-08 19:45:00,17.736,17.817,17.736,17.781,500000.0
2009-12-08 19:46:00,17.744,17.809,17.735,17.777,350000.0
2009-12-08 19:47:00,17.706,17.812,17.706,17.77,350000.0
2009-12-08 19:48:00,17.702,17.812,17.702,17.783,550000.0
2009-12-08 19:49:00,17.767,17.808,17.681,17.787,350000.0
2009-12-08 19:50:00,17.81,17.81,17.691,17.721,550000.0
2009-12-08 19:51:00,17.761,17.811,17.701,17.801,500000.0
2009-12-08 19:52:00,17.732,17.852,17.721,17.823,350000.0
2009-12-08 19:53:00,17.762,17.801,17.698,17.739,350000.0
2009-12-08 19:54:00,17.781,17.791,17.685,17.685,400000.0
2009-12-08 19:55:00,17.676,17.816,17.676,17.778,450000.0
2009-12-08 19:56:00,17.77,17.836,17.681,17.681,500000.0
2009-12-08 19:57:00,17.783,17.804,17.662,17.797,500000.0
2009-12-08 19:58:00,17.718,17.853,17.7,17.786,600000.0
2009-12-08 19:59:00,17.783,17.82,17.712,17.712,350000.0
2009-12-08 20:00:00,17.807,17.807,17.656,17.791,400000.0
2009-12-08 20:01:00,17.801,17.862,17.711,17.862,600000.0
2009-12-08 20:02:00,17.827,17.869,17.745,17.869,450000.0
2009-12-08 20:03:00,17.803,17.836,17.765,17.765,500000.0
2009-12-08 20:04:00,17.742,17.845,17.718,17.826,400000.0
2009-12-08 20:05:00,17.771,17.821,17.678,17.744,550000.0
2009-12-08 20:06:00,17.711,17.791,17.691,17.764,450000.0
2009-12-08 20:07:00,17.75,17.857,17.686,17.759,550000.0
2009-12-08 20:08:00,17.724,17.829,17.692,17.729,450000.0
2009-12-08 20:09:00,17.801,17.801,17.699,17.785,400000.0
2009-12-08 20:10:00,17.773,17.8,17.671,17.751,550000.0
2009-12-08 20:11:00,17.742,17.763,17.641,17.641,500000.0
2009-12-08 20:12:00,17.751,17.769,17.636,17.769,350000.0
2009-12-08 20:13:00,17.697,17.781,17.689,17.754,550000.0
2009-12-08 20:14:00,17.73,17.779,17.623,17.779,500000.0
2009-12-08 20:15:00,17.706,17.788,17.663,17.788,350000.0
2009-12-08 20:16:00,17.691,17.797,17.652,17.762,550000.0
2009-12-08 20:17:00,17.662,17.765,17.662,17.765,500000.0
2009-12-08 20:18:00,17.77,17.808,17.679,17.793,350000.0
2009-12-08 20:19:00,17.76,17.851,17.707,17.807,550000.0
2009-12-08 20:20:00,17.795,17.795,17.658,17.751,400000.0
2009-12-08 20:21:00,17.767,17.801,17.7,17.7,350000.0
2009-12-08 20:22:00,17.809,17.809,17.687,17.687,250000.0
2009-12-08 20:23:00,17.788,17.788,17.694,17.755,350000.0
2009-12-08 20:24:00,17.664,17.8,17.64,17.64,450000.0
2009-12-08 20:25:00,17.592,17.718,17.591,17.591,350000.0
2009-12-08 20:26:00,17.712,17.712,17.621,17.653,400000.0
2009-12-08 20:27:00,17.689,17.746,17.618,17.735,350000.0
2009-12-08 20:28:00,17.735,17.764,17.619,17.631,350000.0
2009-12-08 20:29:00,17.767,17.767,17.641,17.684,350000.0
2009-12-08 20:30:00,17.63,17.728,17.596,17.702,550000.0
2009-12-08 20:31:00,17.743,17.743,17.639,17.639,350000.0
2009-12-08 20:32:00,17.664,17.789,17.636,17.789,400000.0
2009-12-08 20:33:00,17.744,17.779,17.666,17.735,550000.0
2009-12-08 20:34:00,17.643,17.757,17.609,17.737,550000.0
2009-12-08 20:35:00,17.776,17.813,17.67,17.8,450000.0
2009-12-08 20:36:00,17.691,17.785,17.664,17.664,350000.0
2009-12-08 20:37:00,17.714,17.763,17.663,17.666,400000.0
2009-12-08 20:38:00,17.77,17.786,17.649,17.759,500000.0
2009-12-08 20:39:00,17.753,17.764,17.705,17.705,350000.0
2009-12-08 20:40:00,17.722,17.8,17.665,17.784,350000.0
2009-12-08 20:41:00,17.665,17.819,17.665,17.715,500000.0
2009-12-08 20:42:00,17.753,17.784,17.642,17.664,350000.0
2009-12-08 20:43:00,17.663,17.791,17.663,17.77,500000.0
2009-12-08 20:44:00,17.779,17.779,17.646,17.762,450000.0
2009-12-08 20:45:00,17.724,17.763,17.643,17.763,250000.0
2009-12-08 20:46:00,17.662,17.782,17.65,17.782,350000.0
2009-12-08 20:47:00,17.734,17.738,17.661,17.738,400000.0
2009-12-08 20:48:00,17.725,17.746,17.662,17.715,350000.0
2009-12-08 20:49:00,17.781,17.782,17.63,17.709,350000.0
2009-12-08 20:50:00,17.644,17.754,17.644,17.655,350000.0
2009-12-08 20:51:00,17.632,17.73,17.632,17.71,350000.0
2009-12-08 20:52:00,17.635,17.72,17.615,17.615,250000.0
2009-12-08 20:53:00,17.731,17.772,17.633,17.708,550000.0
2009-12-08 20:54:00,17.735,17.754,17.621,17.638,450000.0
2009-12-08 20:55:00,17.652,17.731,17.606,17.731,350000.0
2009-12-08 20:56:00,17.697,17.718,17.604,17.674,450000.0
2009-12-08 20:57:00,17.66,17.681,17.591,17.639,400000.0
2009-12-08 20:58:00,17.615,17.63,17.594,17.594,350000.0
2009-12-08 20:59:00,17.581,17.62,17.49,17.586,350000.0
2009-12-08 21:00:00,17.581,17.614,17.487,17.531,500000.0
2009-12-08 21:01:00,17.544,17.613,17.512,17.512,500000.0
2009-12-08 21:02:00,17.551,17.592,17.444,17.592,500000.0
2009-12-08 21:03:00,17.569,17.589,17.459,17.481,600000.0
2009-12-08 21:04:00,17.502,17.578,17.434,17.471,800000.0
2009-12-08 21:05:00,17.556,17.595,17.464,17.553,450000.0
2009-12-08 21:06:00,17.575,17.603,17.437,17.57,950000.0
2009-12-08 21:07:00,17.456,17.602,17.456,17.602,300000.0
2009-12-08 21:08:00,17.508,17.628,17.508,17.623,400000.0
2009-12-08 21:09:00,17.623,17.623,17.539,17.583,350000.0
2009-12-08 21:10:00,17.565,17.59,17.445,17.549,650000.0
2009-12-08 21:11:00,17.553,17.553,17.415,17.545,450000.0
2009-12-08 21:12:00,17.527,17.582,17.445,17.49,500000.0
2009-12-08 21:13:00,17.562,17.634,17.474,17.591,400000.0
2009-12-08 21:14:00,17.551,17.634,17.467,17.603,400000.0
2009-12-08 21:15:00,17.503,17.627,17.503,17.627,350000.0
2009-12-08 21:16:00,17.618,17.672,17.574,17.615,500000.0
2009-12-08 21:17:00,17.666,17.666,17.529,17.666,550000.0
2009-12-08 21:18:00,17.557,17.629,17.525,17.565,400000.0
2009-12-08 21:19:00,17.504,17.661,17.504,17.613,400000.0
2009-12-08 21:20:00,17.657,17.668,17.51,17.558,850000.0
2009-12-08 21:21:00,17.641,17.641,17.493,17.57,400000.0
2009-12-08 21:22:00,17.506,17.603,17.476,17.59,500000.0
2009-12-08 21:23:00,17.514,17.611,17.514,17.587,400000.0
2009-12-08 21:24:00,17.544,17.629,17.544,17.547,450000.0
2009-12-08 21:25:00,17.517,17.624,17.511,17.575,400000.0
2009-12-08 21:26:00,17.542,17.622,17.514,17.622,450000.0
2009-12-08 21:27:00,17.539,17.658,17.521,17.619,550000.0
2009-12-08 21:28:00,17.586,17.65,17.512,17.65,450000.0
2009-12-08 21:29:00,17.634,17.634,17.515,17.533,350000.0
2009-12-08 21:30:00,17.642,17.677,17.538,17.559,600000.0
2009-12-08 21:31:00,17.636,17.669,17.555,17.603,400000.0
2009-12-08 21:32:00,17.585,17.682,17.585,17.611,400000.0
2009-12-08 21:33:00,17.605,17.723,17.589,17.641,400000.0
2009-12-08 21:34:00,17.599,17.692,17.568,17.609,600000.0
2009-12-08 21:35:00,17.583,17.711,17.583,17.652,500000.0
2009-12-08 21:36:00,17.546,17.652,17.529,17.652,400000.0
2009-12-08 21:37:00,17.617,17.624,17.486,17.624,350000.0
2009-12-08 21:38:00,17.533,17.591,17.533,17.591,350000.0
2009-12-08 21:39:00,17.555,17.608,17.503,17.581,350000.0
2009-12-08 21:40:00,17.543,17.648,17.529,17.647,750000.0
2009-12-08 21:41:00,17.561,17.632,17.557,17.584,450000.0
2009-12-08 21:42:00,17.535,17.607,17.509,17.607,350000.0
2009-12-08 21:43:00,17.562,17.605,17.492,17.492,400000.0
2009-12-08 21:44:00,17.58,17.618,17.468,17.618,350000.0
2009-12-08 21:45:00,17.576,17.601,17.511,17.583,350000.0
2009-12-08 21:46:00,17.548,17.583,17.464,17.583,300000.0
2009-12-08 21:47:00,17.475,17.622,17.475,17.614,250000.0
2009-12-08 21:48:00,17.523,17.625,17.481,17.572,400000.0
2009-12-08 21:49:00,17.559,17.588,17.451,17.588,550000.0
2009-12-08 21:50:00,17.533,17.542,17.416,17.453,700000.0
2009-12-08 21:51:00,17.52,17.553,17.447,17.521,400000.0
2009-12-08 21:52:00,17.508,17.564,17.397,17.448,450000.0
2009-12-08 21:53:00,17.511,17.539,17.423,17.454,400000.0
2009-12-08 21:54:00,17.532,17.532,17.38,17.42,350000.0
2009-12-08 21:55:00,17.556,17.597,17.462,17.535,350000.0
2009-12-08 21:56:00,17.467,17.522,17.424,17.459,400000.0
2009-12-08 21:57:00,17.532,17.555,17.451,17.481,550000.0
2009-12-08 21:58:00,17.437,17.502,17.409,17.487,400000.0
2009-12-08 21:59:00,17.476,17.564,17.469,17.564,450000.0
2009-12-08 22:00:00,17.576,17.583,17.454,17.583,800000.0
2009-12-08 22:01:00,17.529,17.571,17.512,17.571,400000.0
2009-12-08 22:02:00,17.541,17.577,17.458,17.462,450000.0
2009-12-08 22:03:00,17.44,17.571,17.44,17.454,400000.0
2009-12-08 22:04:00,17.553,17.561,17.453,17.453,300000.0
2009-12-08 22:05:00,17.47,17.494,17.419,17.449,350000.0
2009-12-08 22:06:00,17.506,17.523,17.435,17.435,350000.0
2009-12-08 22:07:00,17.507,17.507,17.394,17.489,450000.0
2009-12-08 22:08:00,17.429,17.533,17.429,17.533,450000.0
2009-12-08 22:09:00,17.501,17.501,17.417,17.46,350000.0
2009-12-08 22:10:00,17.539,17.551,17.424,17.505,1100000.0
2009-12-08 22:11:00,17.436,17.519,17.4,17.519,400000.0
2009-12-08 22:12:00,17.493,17.536,17.384,17.536,400000.0
2009-12-08 22:13:00,17.449,17.549,17.412,17.412,350000.0
2009-12-08 22:14:00,17.533,17.533,17.408,17.408,400000.0
2009-12-08 22:15:00,17.536,17.536,17.417,17.417,450000.0
2009-12-08 22:16:00,17.483,17.542,17.379,17.542,550000.0
2009-12-08 22:17:00,17.511,17.531,17.376,17.531,350000.0
2009-12-08 22:18:00,17.455,17.541,17.37,17.405,700000.0
2009-12-08 22:19:00,17.479,17.534,17.396,17.481,750000.0
2009-12-08 22:20:00,17.47,17.584,17.406,17.514,1200000.0
2009-12-08 22:21:00,17.532,17.532,17.418,17.499,400000.0
2009-12-08 22:22:00,17.504,17.527,17.431,17.431,400000.0
2009-12-08 22:23:00,17.506,17.575,17.437,17.464,550000.0
2009-12-08 22:24:00,17.529,17.545,17.419,17.42,400000.0
2009-12-08 22:25:00,17.523,17.578,17.453,17.578,450000.0
2009-12-08 22:26:00,17.6,17.603,17.483,17.528,350000.0
2009-12-08 22:27:00,17.571,17.604,17.474,17.474,350000.0
2009-12-08 22:28:00,17.563,17.582,17.507,17.513,350000.0
2009-12-08 22:29:00,17.559,17.594,17.438,17.563,550000.0
2009-12-08 22:30:00,17.466,17.582,17.436,17.54,700000.0
2009-12-08 22:31:00,17.544,17.603,17.494,17.577,350000.0
2009-12-08 22:32:00,17.577,17.577,17.497,17.518,450000.0
2009-12-08 22:33:00,17.603,17.605,17.502,17.603,450000.0
2009-12-08 22:34:00,17.579,17.601,17.484,17.59,300000.0
2009-12-08 22:35:00,17.546,17.546,17.457,17.516,500000.0
2009-12-08 22:36:00,17.491,17.598,17.484,17.577,350000.0
2009-12-08 22:37:00,17.579,17.593,17.488,17.508,300000.0
2009-12-08 22:38:00,17.571,17.612,17.47,17.574,400000.0
2009-12-08 22:39:00,17.538,17.566,17.445,17.566,500000.0
2009-12-08 22:40:00,17.573,17.626,17.508,17.6,550000.0
2009-12-08 22:41:00,17.6,17.61,17.6,17.61,700000.0
2009-12-08 22:42:00,17.535,17.591,17.458,17.458,700000.0
2009-12-08 22:43:00,17.603,17.626,17.502,17.581,350000.0
2009-12-08 22:44:00,17.479,17.604,17.472,17.589,350000.0
2009-12-08 22:45:00,17.565,17.594,17.469,17.563,350000.0
2009-12-08 22:46:00,17.557,17.557,17.478,17.532,400000.0
2009-12-08 22:47:00,17.582,17.582,17.438,17.438,350000.0
2009-12-08 22:48:00,17.53,17.551,17.426,17.534,500000.0
2009-12-08 22:49:00,17.591,17.591,17.444,17.504,350000.0
2009-12-08 22:50:00,17.575,17.584,17.415,17.415,750000.0
2009-12-08 22:51:00,17.425,17.529,17.425,17.514,350000.0
2009-12-08 22:52:00,17.519,17.519,17.421,17.44,350000.0
2009-12-08 22:53:00,17.508,17.547,17.438,17.547,400000.0
2009-12-08 22:54:00,17.532,17.543,17.462,17.543,350000.0
2009-12-08 22:55:00,17.561,17.58,17.447,17.456,500000.0
2009-12-08 22:56:00,17.566,17.566,17.433,17.517,300000.0
2009-12-08 22:57:00,17.572,17.572,17.435,17.435,350000.0
2009-12-08 22:58:00,17.525,17.562,17.43,17.517,500000.0
2009-12-08 22:59:00,17.504,17.565,17.455,17.56,400000.0
2009-12-08 23:00:00,17.566,17.566,17.43,17.541,800000.0
2009-12-08 23:01:00,17.488,17.601,17.465,17.473,550000.0
2009-12-08 23:02:00,17.511,17.551,17.447,17.54,400000.0
2009-12-08 23:03:00,17.575,17.594,17.457,17.583,500000.0
2009-12-08 23:04:00,17.467,17.51,17.456,17.51,400000.0
2009-12-08 23:05:00,17.565,17.566,17.43,17.566,850000.0
2009-12-08 23:06:00,17.448,17.549,17.448,17.539,350000.0
2009-12-08 23:07:00,17.596,17.621,17.483,17.527,550000.0
2009-12-08 23:08:00,17.521,17.598,17.454,17.551,950000.0
2009-12-08 23:09:00,17.563,17.569,17.449,17.49,350000.0
2009-12-08 23:10:00,17.504,17.53,17.389,17.53,1050000.0
2009-12-08 23:11:00,17.569,17.572,17.453,17.532,500000.0
2009-12-08 23:12:00,17.527,17.552,17.474,17.531,550000.0
2009-12-08 23:13:00,17.46,17.584,17.46,17.584,350000.0
2009-12-08 23:14:00,17.54,17.55,17.54,17.54,550000.0
2009-12-08 23:15:00,17.538,17.6,17.477,17.556,550000.0
2009-12-08 23:16:00,17.433,17.565,17.418,17.565,350000.0
2009-12-08 23:17:00,17.565,17.565,17.415,17.453,400000.0
2009-12-08 23:18:00,17.556,17.584,17.428,17.468,500000.0
2009-12-08 23:19:00,17.561,17.606,17.464,17.464,400000.0
2009-12-08 23:20:00,17.537,17.546,17.424,17.437,450000.0
2009-12-08 23:21:00,17.537,17.567,17.438,17.532,400000.0
2009-12-08 23:22:00,17.54,17.579,17.459,17.459,550000.0
2009-12-08 23:23:00,17.566,17.579,17.477,17.573,350000.0
2009-12-08 23:24:00,17.537,17.57,17.438,17.552,500000.0
2009-12-08 23:25:00,17.568,17.568,17.505,17.528,250000.0
2009-12-08 23:26:00,17.543,17.543,17.434,17.479,350000.0
2009-12-08 23:27:00,17.513,17.568,17.437,17.523,350000.0
2009-12-08 23:28:00,17.53,17.567,17.445,17.567,400000.0
2009-12-08 23:29:00,17.52,17.56,17.43,17.43,250000.0
2009-12-08 23:30:00,17.511,17.531,17.4,17.531,450000.0
2009-12-08 23:31:00,17.474,17.581,17.474,17.578,300000.0
2009-12-08 23:32:00,17.442,17.57,17.429,17.57,400000.0
2009-12-08 23:33:00,17.541,17.557,17.451,17.508,400000.0
2009-12-08 23:34:00,17.46,17.594,17.456,17.467,400000.0
2009-12-08 23:35:00,17.572,17.575,17.548,17.56,250000.0
2009-12-08 23:36:00,17.542,17.57,17.488,17.521,450000.0
2009-12-08 23:37:00,17.503,17.565,17.452,17.53,500000.0
2009-12-08 23:39:00,17.567,17.609,17.468,17.582,400000.0
2009-12-08 23:40:00,17.46,17.59,17.438,17.59,700000.0
2009-12-08 23:41:00,17.485,17.566,17.479,17.566,300000.0
2009-12-08 23:42:00,17.514,17.593,17.432,17.546,350000.0
2009-12-08 23:43:00,17.564,17.597,17.564,17.597,100000.0
2009-12-08 23:44:00,17.58,17.593,17.509,17.593,250000.0
2009-12-08 23:45:00,17.536,17.569,17.464,17.567,350000.0
2009-12-08 23:46:00,17.48,17.589,17.446,17.446,350000.0
2009-12-08 23:47:00,17.559,17.576,17.497,17.549,300000.0
2009-12-08 23:48:00,17.508,17.559,17.491,17.556,550000.0
2009-12-08 23:49:00,17.458,17.585,17.457,17.474,400000.0
2009-12-08 23:50:00,17.43,17.548,17.429,17.54,950000.0
2009-12-08 23:51:00,17.551,17.572,17.551,17.572,100000.0
2009-12-08 23:52:00,17.441,17.523,17.441,17.523,350000.0
2009-12-08 23:53:00,17.559,17.563,17.48,17.492,400000.0
2009-12-08 23:54:00,17.556,17.584,17.447,17.544,350000.0
2009-12-08 23:55:00,17.539,17.564,17.483,17.53,350000.0
2009-12-08 23:56:00,17.536,17.545,17.493,17.539,400000.0
2009-12-08 23:57:00,17.49,17.512,17.392,17.432,550000.0
2009-12-08 23:58:00,17.426,17.512,17.385,17.512,350000.0
2009-12-08 23:59:00,17.472,17.553,17.428,17.547,450000.0
2009-12-09 00:00:00,17.529,17.559,17.412,17.484,1600000.0
2009-12-09 00:01:00,17.461,17.482,17.432,17.445,250000.0
2009-12-09 00:02:00,17.441,17.547,17.401,17.455,450000.0
2009-12-09 00:03:00,17.467,17.577,17.447,17.447,500000.0
2009-12-09 00:04:00,17.524,17.524,17.451,17.512,350000.0
2009-12-09 00:05:00,17.548,17.549,17.417,17.539,300000.0
2009-12-09 00:06:00,17.539,17.547,17.43,17.543,450000.0
2009-12-09 00:07:00,17.429,17.537,17.406,17.537,250000.0
2009-12-09 00:08:00,17.393,17.517,17.393,17.517,450000.0
2009-12-09 00:10:00,17.528,17.568,17.434,17.434,800000.0
2009-12-09 00:11:00,17.544,17.544,17.392,17.543,700000.0
2009-12-09 00:12:00,17.402,17.523,17.372,17.523,250000.0
2009-12-09 00:13:00,17.464,17.533,17.393,17.397,550000.0
2009-12-09 00:14:00,17.394,17.532,17.394,17.508,350000.0
2009-12-09 00:15:00,17.445,17.555,17.445,17.526,450000.0
2009-12-09 00:16:00,17.53,17.552,17.441,17.483,450000.0
2009-12-09 00:17:00,17.59,17.59,17.58,17.58,500000.0
2009-12-09 00:18:00,17.509,17.535,17.421,17.484,500000.0
2009-12-09 00:19:00,17.59,17.59,17.59,17.59,850000.0
2009-12-09 00:20:00,17.482,17.595,17.449,17.514,850000.0
2009-12-09 00:21:00,17.59,17.59,17.58,17.59,500000.0
2009-12-09 00:22:00,17.511,17.533,17.398,17.521,500000.0
2009-12-09 00:24:00,17.59,17.59,17.59,17.59,100000.0
2009-12-09 00:25:00,17.454,17.494,17.454,17.494,100000.0
2009-12-09 00:26:00,17.57,17.57,17.57,17.57,350000.0
2009-12-09 00:27:00,17.57,17.57,17.54,17.54,350000.0
2009-12-09 00:28:00,17.54,17.55,17.54,17.55,350000.0
2009-12-09 00:31:00,17.455,17.524,17.385,17.502,350000.0
2009-12-09 00:32:00,17.57,17.57,17.56,17.57,550000.0
2009-12-09 00:33:00,17.58,17.58,17.57,17.57,550000.0
2009-12-09 00:34:00,17.58,17.58,17.58,17.58,550000.0
2009-12-09 00:35:00,17.6,17.6,17.6,17.6,550000.0
2009-12-09 00:36:00,17.61,17.61,17.59,17.6,550000.0
2009-12-09 00:37:00,17.406,17.515,17.392,17.407,550000.0
2009-12-09 00:38:00,17.59,17.6,17.59,17.6,1250000.0
2009-12-09 00:39:00,17.59,17.6,17.59,17.6,1250000.0
2009-12-09 00:40:00,17.519,17.524,17.383,17.516,1250000.0
2009-12-09 00:43:00,17.434,17.519,17.411,17.519,450000.0
2009-12-09 00:44:00,17.59,17.61,17.59,17.61,1600000.0
2009-12-09 00:45:00,17.6,17.6,17.59,17.59,1600000.0
2009-12-09 00:46:00,17.58,17.58,17.57,17.57,1600000.0
2009-12-09 00:47:00,17.58,17.6,17.57,17.6,1600000.0
2009-12-09 00:48:00,17.59,17.6,17.58,17.59,1600000.0
2009-12-09 00:50:00,17.508,17.524,17.43,17.514,1600000.0
2009-12-09 00:51:00,17.6,17.61,17.59,17.6,250000.0
2009-12-09 00:52:00,17.58,17.6,17.58,17.6,250000.0
2009-12-09 00:53:00,17.59,17.6,17.59,17.59,250000.0
2009-12-09 00:54:00,17.504,17.504,17.458,17.487,250000.0
2009-12-09 00:55:00,17.59,17.59,17.59,17.59,450000.0
2009-12-09 00:57:00,17.58,17.58,17.58,17.58,450000.0
2009-12-09 00:58:00,17.491,17.513,17.396,17.396,450000.0
2009-12-09 00:59:00,17.59,17.59,17.58,17.59,1050000.0
2009-12-09 01:00:00,17.63,17.63,17.394,17.554,1050000.0
2009-12-09 01:01:00,17.464,17.581,17.458,17.458,650000.0
2009-12-09 01:02:00,17.537,17.575,17.46,17.544,750000.0
2009-12-09 01:03:00,17.523,17.566,17.404,17.566,300000.0
2009-12-09 01:04:00,17.578,17.591,17.48,17.579,350000.0
2009-12-09 01:05:00,17.511,17.573,17.415,17.461,600000.0
2009-12-09 01:06:00,17.575,17.58,17.439,17.58,750000.0
2009-12-09 01:07:00,17.595,17.638,17.486,17.591,900000.0
2009-12-09 01:08:00,17.484,17.612,17.484,17.612,400000.0
2009-12-09 01:09:00,17.597,17.597,17.44,17.52,450000.0
2009-12-09 01:10:00,17.501,17.537,17.404,17.5,650000.0
2009-12-09 01:11:00,17.591,17.639,17.516,17.516,400000.0
2009-12-09 01:12:00,17.496,17.606,17.416,17.469,800000.0
2009-12-09 01:13:00,17.464,17.519,17.459,17.514,250000.0
2009-12-09 01:14:00,17.484,17.624,17.477,17.566,1000000.0
2009-12-09 01:15:00,17.598,17.603,17.452,17.51,1200000.0
2009-12-09 01:16:00,17.587,17.587,17.406,17.431,1000000.0
2009-12-09 01:17:00,17.462,17.591,17.445,17.487,1050000.0
2009-12-09 01:18:00,17.526,17.642,17.465,17.539,1000000.0
2009-12-09 01:19:00,17.581,17.592,17.527,17.527,300000.0
2009-12-09 01:20:00,17.55,17.584,17.457,17.584,750000.0
2009-12-09 01:21:00,17.481,17.615,17.481,17.593,350000.0
2009-12-09 01:22:00,17.575,17.641,17.507,17.579,850000.0
2009-12-09 01:23:00,17.583,17.617,17.488,17.488,450000.0
2009-12-09 01:24:00,17.559,17.609,17.508,17.609,450000.0
2009-12-09 01:25:00,17.518,17.601,17.475,17.56,450000.0
2009-12-09 01:26:00,17.572,17.572,17.431,17.495,250000.0
2009-12-09 01:27:00,17.477,17.59,17.454,17.547,400000.0
2009-12-09 01:28:00,17.492,17.571,17.427,17.548,400000.0
2009-12-09 01:29:00,17.555,17.577,17.449,17.539,400000.0
2009-12-09 01:30:00,17.537,17.559,17.448,17.541,600000.0
2009-12-09 01:31:00,17.459,17.549,17.427,17.465,500000.0
2009-12-09 01:32:00,17.547,17.547,17.515,17.542,300000.0
2009-12-09 01:33:00,17.525,17.587,17.487,17.498,650000.0
2009-12-09 01:34:00,17.508,17.588,17.44,17.555,700000.0
2009-12-09 01:35:00,17.505,17.595,17.476,17.478,550000.0
2009-12-09 01:36:00,17.535,17.624,17.473,17.502,750000.0
2009-12-09 01:37:00,17.566,17.631,17.487,17.536,800000.0
2009-12-09 01:38:00,17.564,17.608,17.467,17.484,1050000.0
2009-12-09 01:39:00,17.572,17.622,17.499,17.587,800000.0
2009-12-09 01:40:00,17.567,17.599,17.494,17.524,700000.0
2009-12-09 01:41:00,17.586,17.588,17.453,17.478,750000.0
2009-12-09 01:42:00,17.563,17.585,17.501,17.55,550000.0
2009-12-09 01:43:00,17.591,17.621,17.487,17.58,700000.0
2009-12-09 01:44:00,17.484,17.604,17.434,17.604,700000.0
2009-12-09 01:45:00,17.472,17.624,17.471,17.565,800000.0
2009-12-09 01:46:00,17.553,17.553,17.379,17.523,900000.0
2009-12-09 01:47:00,17.525,17.607,17.52,17.607,850000.0
2009-12-09 01:48:00,17.569,17.569,17.454,17.5,400000.0
2009-12-09 01:49:00,17.549,17.657,17.529,17.566,750000.0
2009-12-09 01:50:00,17.609,17.609,17.479,17.584,500000.0
2009-12-09 01:51:00,17.46,17.617,17.46,17.583,650000.0
2009-12-09 01:52:00,17.572,17.631,17.539,17.584,400000.0
2009-12-09 01:53:00,17.518,17.6,17.496,17.519,900000.0
2009-12-09 01:54:00,17.538,17.582,17.456,17.54,500000.0
2009-12-09 01:55:00,17.559,17.559,17.452,17.558,600000.0
2009-12-09 01:56:00,17.556,17.578,17.497,17.497,450000.0
2009-12-09 01:57:00,17.552,17.571,17.448,17.448,650000.0
2009-12-09 01:58:00,17.57,17.607,17.494,17.554,500000.0
2009-12-09 01:59:00,17.585,17.619,17.448,17.475,550000.0
2009-12-09 02:01:00,17.548,17.594,17.467,17.467,350000.0
2009-12-09 02:02:00,17.482,17.62,17.48,17.557,500000.0
2009-12-09 02:03:00,17.507,17.6,17.507,17.584,400000.0
2009-12-09 02:04:00,17.601,17.602,17.493,17.515,250000.0
2009-12-09 02:05:00,17.541,17.637,17.48,17.48,750000.0
2009-12-09 02:06:00,17.573,17.607,17.49,17.49,800000.0
2009-12-09 02:07:00,17.533,17.627,17.509,17.509,600000.0
2009-12-09 02:08:00,17.494,17.594,17.494,17.503,400000.0
2009-12-09 02:09:00,17.597,17.612,17.461,17.612,850000.0
2009-12-09 02:10:00,17.549,17.597,17.494,17.57,350000.0
2009-12-09 02:11:00,17.63,17.649,17.537,17.537,400000.0
2009-12-09 02:12:00,17.568,17.607,17.461,17.59,400000.0
2009-12-09 02:13:00,17.587,17.601,17.46,17.601,350000.0
2009-12-09 02:14:00,17.603,17.617,17.482,17.616,550000.0
2009-12-09 02:15:00,17.606,17.616,17.474,17.474,450000.0
2009-12-09 02:16:00,17.481,17.591,17.481,17.561,450000.0
2009-12-09 02:17:00,17.619,17.619,17.422,17.494,1050000.0
2009-12-09 02:18:00,17.613,17.627,17.492,17.526,750000.0
2009-12-09 02:19:00,17.572,17.638,17.505,17.505,500000.0
2009-12-09 02:20:00,17.545,17.595,17.433,17.595,500000.0
2009-12-09 02:21:00,17.594,17.618,17.528,17.618,350000.0
2009-12-09 02:22:00,17.47,17.56,17.466,17.466,300000.0
2009-12-09 02:23:00,17.566,17.605,17.476,17.565,400000.0
2009-12-09 02:24:00,17.618,17.678,17.51,17.561,500000.0
2009-12-09 02:25:00,17.609,17.637,17.487,17.594,450000.0
2009-12-09 02:26:00,17.614,17.657,17.518,17.635,400000.0
2009-12-09 02:27:00,17.634,17.647,17.526,17.647,750000.0
2009-12-09 02:28:00,17.551,17.661,17.551,17.661,450000.0
2009-12-09 02:29:00,17.638,17.651,17.516,17.65,1400000.0
2009-12-09 02:30:00,17.527,17.652,17.481,17.646,550000.0
2009-12-09 02:31:00,17.618,17.62,17.468,17.515,950000.0
2009-12-09 02:32:00,17.615,17.649,17.482,17.643,1100000.0
2009-12-09 02:33:00,17.591,17.678,17.526,17.613,550000.0
2009-12-09 02:34:00,17.54,17.65,17.54,17.592,350000.0
2009-12-09 02:35:00,17.576,17.641,17.52,17.641,550000.0
2009-12-09 02:36:00,17.549,17.686,17.491,17.562,550000.0
2009-12-09 02:37:00,17.641,17.641,17.508,17.536,400000.0
2009-12-09 02:38:00,17.621,17.621,17.487,17.603,350000.0
2009-12-09 02:39:00,17.496,17.639,17.496,17.601,350000.0
2009-12-09 02:40:00,17.609,17.635,17.456,17.535,1100000.0
2009-12-09 02:41:00,17.482,17.606,17.44,17.589,800000.0
2009-12-09 02:42:00,17.629,17.629,17.518,17.549,700000.0
2009-12-09 02:43:00,17.549,17.623,17.494,17.623,500000.0
2009-12-09 02:44:00,17.628,17.645,17.511,17.614,250000.0
2009-12-09 02:45:00,17.5,17.633,17.5,17.633,550000.0
2009-12-09 02:46:00,17.629,17.633,17.536,17.624,750000.0
2009-12-09 02:47:00,17.633,17.646,17.497,17.583,850000.0
2009-12-09 02:48:00,17.639,17.662,17.518,17.518,900000.0
2009-12-09 02:49:00,17.599,17.625,17.464,17.591,700000.0
2009-12-09 02:50:00,17.497,17.603,17.497,17.564,750000.0
2009-12-09 02:51:00,17.561,17.611,17.477,17.611,700000.0
2009-12-09 02:52:00,17.58,17.616,17.494,17.57,450000.0
2009-12-09 02:53:00,17.572,17.616,17.478,17.568,550000.0
2009-12-09 02:54:00,17.471,17.614,17.471,17.608,800000.0
2009-12-09 02:55:00,17.459,17.602,17.459,17.555,700000.0
2009-12-09 02:56:00,17.566,17.583,17.443,17.559,1200000.0
2009-12-09 02:57:00,17.497,17.59,17.49,17.59,500000.0
2009-12-09 02:58:00,17.557,17.595,17.475,17.595,900000.0
2009-12-09 02:59:00,17.554,17.64,17.501,17.501,1200000.0
2009-12-09 03:00:00,17.598,17.6,17.536,17.6,500000.0
2009-12-09 03:01:00,17.538,17.596,17.498,17.589,550000.0
2009-12-09 03:02:00,17.586,17.616,17.586,17.616,100000.0
2009-12-09 03:03:00,17.621,17.64,17.545,17.634,550000.0
2009-12-09 03:04:00,17.605,17.605,17.484,17.533,550000.0
2009-12-09 03:05:00,17.515,17.607,17.483,17.581,450000.0
2009-12-09 03:06:00,17.526,17.628,17.478,17.567,500000.0
2009-12-09 03:07:00,17.569,17.591,17.459,17.591,400000.0
2009-12-09 03:08:00,17.59,17.611,17.423,17.564,550000.0
2009-12-09 03:09:00,17.531,17.636,17.531,17.604,500000.0
2009-12-09 03:10:00,17.598,17.631,17.488,17.511,350000.0
2009-12-09 03:11:00,17.543,17.57,17.446,17.528,550000.0
2009-12-09 03:12:00,17.618,17.649,17.49,17.623,450000.0
2009-12-09 03:13:00,17.508,17.59,17.466,17.59,550000.0
2009-12-09 03:14:00,17.626,17.653,17.516,17.574,450000.0
2009-12-09 03:15:00,17.506,17.644,17.506,17.553,350000.0
2009-12-09 03:16:00,17.567,17.644,17.531,17.574,550000.0
2009-12-09 03:17:00,17.607,17.672,17.587,17.672,300000.0
2009-12-09 03:18:00,17.649,17.669,17.557,17.628,400000.0
2009-12-09 03:19:00,17.553,17.683,17.535,17.598,600000.0
2009-12-09 03:20:00,17.553,17.664,17.553,17.564,500000.0
2009-12-09 03:21:00,17.513,17.669,17.513,17.613,500000.0
2009-12-09 03:22:00,17.671,17.702,17.529,17.687,450000.0
2009-12-09 03:23:00,17.678,17.678,17.608,17.658,350000.0
2009-12-09 03:24:00,17.603,17.68,17.572,17.572,350000.0
2009-12-09 03:25:00,17.662,17.684,17.568,17.659,400000.0
2009-12-09 03:26:00,17.674,17.686,17.53,17.686,300000.0
2009-12-09 03:27:00,17.623,17.692,17.623,17.679,300000.0
2009-12-09 03:28:00,17.706,17.713,17.623,17.623,350000.0
2009-12-09 03:29:00,17.602,17.685,17.565,17.675,700000.0
2009-12-09 03:30:00,17.621,17.69,17.598,17.603,400000.0
2009-12-09 03:31:00,17.655,17.698,17.599,17.698,250000.0
2009-12-09 03:32:00,17.701,17.701,17.549,17.676,550000.0
2009-12-09 03:33:00,17.625,17.659,17.536,17.58,500000.0
2009-12-09 03:34:00,17.612,17.696,17.561,17.64,400000.0
2009-12-09 03:35:00,17.705,17.705,17.605,17.664,400000.0
2009-12-09 03:36:00,17.693,17.693,17.599,17.599,400000.0
2009-12-09 03:37:00,17.649,17.684,17.529,17.567,500000.0
2009-12-09 03:38:00,17.681,17.684,17.556,17.673,550000.0
2009-12-09 03:39:00,17.555,17.64,17.555,17.593,350000.0
2009-12-09 03:40:00,17.673,17.72,17.63,17.63,400000.0
2009-12-09 03:41:00,17.666,17.666,17.501,17.629,400000.0
2009-12-09 03:42:00,17.544,17.684,17.539,17.657,400000.0
2009-12-09 03:43:00,17.651,17.696,17.557,17.627,500000.0
2009-12-09 03:44:00,17.65,17.674,17.542,17.663,350000.0
2009-12-09 03:45:00,17.582,17.659,17.568,17.576,400000.0
2009-12-09 03:46:00,17.647,17.693,17.585,17.585,450000.0
2009-12-09 03:47:00,17.651,17.713,17.574,17.648,450000.0
2009-12-09 03:48:00,17.58,17.711,17.58,17.662,300000.0
2009-12-09 03:49:00,17.566,17.647,17.566,17.595,400000.0
2009-12-09 03:50:00,17.66,17.7,17.566,17.679,550000.0
2009-12-09 03:51:00,17.633,17.667,17.542,17.633,400000.0
2009-12-09 03:52:00,17.601,17.671,17.601,17.663,300000.0
2009-12-09 03:53:00,17.673,17.676,17.608,17.67,400000.0
2009-12-09 03:54:00,17.542,17.634,17.511,17.634,600000.0
2009-12-09 03:55:00,17.545,17.682,17.545,17.64,300000.0
2009-12-09 03:56:00,17.652,17.67,17.58,17.588,400000.0
2009-12-09 03:57:00,17.632,17.66,17.547,17.66,250000.0
2009-12-09 03:58:00,17.685,17.69,17.592,17.61,500000.0
2009-12-09 03:59:00,17.571,17.721,17.569,17.709,400000.0
2009-12-09 04:00:00,17.716,17.749,17.616,17.747,450000.0
2009-12-09 04:01:00,17.702,17.752,17.637,17.746,350000.0
2009-12-09 04:02:00,17.687,17.687,17.548,17.609,500000.0
2009-12-09 04:03:00,17.596,17.723,17.596,17.687,400000.0
2009-12-09 04:04:00,17.543,17.683,17.543,17.613,450000.0
2009-12-09 04:05:00,17.711,17.711,17.565,17.624,500000.0
2009-12-09 04:06:00,17.681,17.715,17.613,17.667,350000.0
2009-12-09 04:07:00,17.66,17.709,17.618,17.625,650000.0
2009-12-09 04:08:00,17.676,17.685,17.583,17.685,250000.0
2009-12-09 04:09:00,17.638,17.686,17.582,17.649,550000.0
2009-12-09 04:10:00,17.685,17.685,17.597,17.625,350000.0
2009-12-09 04:11:00,17.689,17.696,17.567,17.567,350000.0
2009-12-09 04:12:00,17.637,17.689,17.595,17.66,350000.0
2009-12-09 04:13:00,17.641,17.717,17.58,17.648,350000.0
2009-12-09 04:14:00,17.685,17.685,17.59,17.678,400000.0
2009-12-09 04:15:00,17.673,17.679,17.531,17.627,600000.0
2009-12-09 04:16:00,17.686,17.686,17.583,17.592,350000.0
2009-12-09 04:17:00,17.679,17.679,17.527,17.612,500000.0
2009-12-09 04:18:00,17.591,17.7,17.591,17.7,450000.0
2009-12-09 04:19:00,17.683,17.733,17.578,17.578,1600000.0
2009-12-09 04:20:00,17.662,17.679,17.662,17.679,100000.0
2009-12-09 04:21:00,17.69,17.69,17.556,17.63,550000.0
2009-12-09 04:22:00,17.579,17.694,17.543,17.661,600000.0
2009-12-09 04:23:00,17.74,17.74,17.74,17.74,350000.0
2009-12-09 04:24:00,17.684,17.709,17.587,17.672,350000.0
2009-12-09 04:25:00,17.706,17.763,17.6,17.681,550000.0
2009-12-09 04:26:00,17.535,17.631,17.535,17.58,300000.0
2009-12-09 04:27:00,17.584,17.686,17.54,17.577,400000.0
2009-12-09 04:28:00,17.536,17.722,17.536,17.657,650000.0
2009-12-09 04:29:00,17.699,17.7,17.624,17.685,250000.0
2009-12-09 04:30:00,17.622,17.713,17.599,17.713,450000.0
2009-12-09 04:31:00,17.605,17.732,17.591,17.701,400000.0
2009-12-09 04:32:00,17.7,17.7,17.69,17.69,400000.0
2009-12-09 04:33:00,17.703,17.724,17.616,17.681,400000.0
2009-12-09 04:34:00,17.67,17.67,17.66,17.67,350000.0
2009-12-09 04:35:00,17.703,17.722,17.584,17.68,350000.0
2009-12-09 04:36:00,17.583,17.726,17.583,17.612,550000.0
2009-12-09 04:37:00,17.594,17.728,17.589,17.644,350000.0
2009-12-09 04:38:00,17.67,17.67,17.67,17.67,300000.0
2009-12-09 04:39:00,17.659,17.723,17.597,17.649,300000.0
2009-12-09 04:40:00,17.663,17.663,17.568,17.66,200000.0
2009-12-09 04:41:00,17.562,17.63,17.562,17.63,100000.0
2009-12-09 04:42:00,17.69,17.719,17.598,17.604,350000.0
2009-12-09 04:43:00,17.639,17.719,17.593,17.669,550000.0
2009-12-09 04:44:00,17.608,17.756,17.608,17.693,550000.0
2009-12-09 04:45:00,17.68,17.69,17.68,17.69,350000.0
2009-12-09 04:46:00,17.67,17.691,17.571,17.612,350000.0
2009-12-09 04:47:00,17.575,17.667,17.559,17.617,350000.0
2009-12-09 04:48:00,17.647,17.662,17.584,17.65,300000.0
2009-12-09 04:49:00,17.609,17.69,17.604,17.604,250000.0
2009-12-09 04:50:00,17.611,17.684,17.563,17.563,450000.0
2009-12-09 04:51:00,17.564,17.642,17.564,17.609,200000.0
2009-12-09 04:52:00,17.676,17.726,17.619,17.643,400000.0
2009-12-09 04:53:00,17.617,17.708,17.616,17.708,300000.0
2009-12-09 04:54:00,17.59,17.694,17.541,17.688,400000.0
2009-12-09 04:55:00,17.584,17.689,17.584,17.689,400000.0
2009-12-09 04:56:00,17.679,17.722,17.583,17.689,350000.0
2009-12-09 04:57:00,17.694,17.704,17.636,17.704,350000.0
2009-12-09 04:58:00,17.69,17.69,17.69,17.69,500000.0
2009-12-09 04:59:00,17.706,17.706,17.571,17.706,500000.0
2009-12-09 05:00:00,17.721,17.721,17.551,17.591,550000.0
2009-12-09 05:01:00,17.735,17.757,17.643,17.708,550000.0
2009-12-09 05:02:00,17.713,17.713,17.636,17.638,200000.0
2009-12-09 05:03:00,17.704,17.724,17.581,17.708,350000.0
2009-12-09 05:04:00,17.693,17.704,17.622,17.659,550000.0
2009-12-09 05:05:00,17.639,17.712,17.57,17.676,450000.0
2009-12-09 05:06:00,17.713,17.731,17.607,17.607,400000.0
2009-12-09 05:07:00,17.647,17.74,17.595,17.74,450000.0
2009-12-09 05:08:00,17.635,17.729,17.635,17.721,400000.0
2009-12-09 05:09:00,17.668,17.699,17.557,17.594,500000.0
2009-12-09 05:10:00,17.627,17.749,17.626,17.658,350000.0
2009-12-09 05:11:00,17.624,17.694,17.571,17.676,450000.0
2009-12-09 05:12:00,17.707,17.719,17.643,17.719,250000.0
2009-12-09 05:13:00,17.634,17.721,17.6,17.721,850000.0
2009-12-09 05:14:00,17.718,17.732,17.607,17.732,550000.0
2009-12-09 05:15:00,17.675,17.757,17.622,17.735,700000.0
2009-12-09 05:16:00,17.69,17.69,17.639,17.639,150000.0
2009-12-09 05:17:00,17.637,17.677,17.587,17.669,500000.0
2009-12-09 05:18:00,17.657,17.726,17.654,17.654,350000.0
2009-12-09 05:19:00,17.647,17.735,17.566,17.566,400000.0
2009-12-09 05:20:00,17.673,17.743,17.639,17.639,650000.0
2009-12-09 05:21:00,17.66,17.752,17.66,17.677,550000.0
2009-12-09 05:22:00,17.636,17.727,17.603,17.727,350000.0
2009-12-09 05:23:00,17.717,17.729,17.582,17.729,350000.0
2009-12-09 05:24:00,17.593,17.693,17.577,17.693,500000.0
2009-12-09 05:25:00,17.685,17.754,17.613,17.727,400000.0
2009-12-09 05:26:00,17.709,17.709,17.568,17.568,300000.0
2009-12-09 05:27:00,17.568,17.688,17.568,17.688,450000.0
2009-12-09 05:28:00,17.604,17.703,17.566,17.685,500000.0
2009-12-09 05:29:00,17.661,17.718,17.607,17.68,650000.0
2009-12-09 05:30:00,17.719,17.719,17.62,17.714,350000.0
2009-12-09 05:31:00,17.689,17.689,17.521,17.521,350000.0
2009-12-09 05:32:00,17.679,17.679,17.534,17.534,400000.0
2009-12-09 05:33:00,17.567,17.671,17.56,17.576,400000.0
2009-12-09 05:34:00,17.534,17.702,17.534,17.656,450000.0
2009-12-09 05:35:00,17.684,17.684,17.556,17.6,350000.0
2009-12-09 05:36:00,17.566,17.647,17.486,17.647,1200000.0
2009-12-09 05:37:00,17.569,17.686,17.569,17.612,400000.0
2009-12-09 05:38:00,17.622,17.647,17.512,17.53,600000.0
2009-12-09 05:39:00,17.571,17.664,17.558,17.63,350000.0
2009-12-09 05:40:00,17.627,17.674,17.536,17.537,500000.0
2009-12-09 05:41:00,17.672,17.672,17.556,17.633,350000.0
2009-12-09 05:42:00,17.578,17.708,17.549,17.621,1100000.0
2009-12-09 05:43:00,17.643,17.688,17.56,17.674,450000.0
2009-12-09 05:44:00,17.677,17.696,17.551,17.683,450000.0
2009-12-09 05:45:00,17.614,17.669,17.574,17.669,400000.0
2009-12-09 05:46:00,17.674,17.707,17.571,17.699,500000.0
2009-12-09 05:47:00,17.691,17.698,17.594,17.698,350000.0
2009-12-09 05:48:00,17.599,17.678,17.54,17.65,550000.0
2009-12-09 05:49:00,17.642,17.7,17.592,17.7,400000.0
2009-12-09 05:50:00,17.625,17.698,17.564,17.598,550000.0
2009-12-09 05:51:00,17.698,17.698,17.577,17.673,550000.0
2009-12-09 05:52:00,17.683,17.683,17.542,17.638,350000.0
2009-12-09 05:53:00,17.565,17.759,17.565,17.581,500000.0
2009-12-09 05:54:00,17.691,17.691,17.568,17.681,500000.0
2009-12-09 05:55:00,17.555,17.683,17.551,17.683,300000.0
2009-12-09 05:56:00,17.62,17.666,17.62,17.654,200000.0
2009-12-09 05:57:00,17.63,17.63,17.62,17.62,400000.0
2009-12-09 05:58:00,17.699,17.699,17.571,17.633,400000.0
2009-12-09 05:59:00,17.649,17.692,17.581,17.669,700000.0
2009-12-09 06:00:00,17.615,17.695,17.569,17.641,450000.0
2009-12-09 06:01:00,17.615,17.687,17.558,17.603,550000.0
2009-12-09 06:02:00,17.59,17.739,17.59,17.662,400000.0
2009-12-09 06:03:00,17.538,17.654,17.504,17.654,900000.0
2009-12-09 06:05:00,17.533,17.678,17.533,17.568,400000.0
2009-12-09 06:06:00,17.651,17.673,17.553,17.593,400000.0
2009-12-09 06:07:00,17.528,17.618,17.507,17.507,550000.0
2009-12-09 06:08:00,17.63,17.63,17.63,17.63,450000.0
2009-12-09 06:09:00,17.603,17.655,17.575,17.651,450000.0
2009-12-09 06:10:00,17.613,17.676,17.546,17.546,350000.0
2009-12-09 06:11:00,17.579,17.731,17.579,17.605,600000.0
2009-12-09 06:12:00,17.683,17.683,17.523,17.649,400000.0
2009-12-09 06:13:00,17.598,17.659,17.536,17.656,450000.0
2009-12-09 06:14:00,17.549,17.659,17.549,17.659,500000.0
2009-12-09 06:15:00,17.627,17.654,17.567,17.567,350000.0
2009-12-09 06:16:00,17.504,17.649,17.504,17.553,450000.0
2009-12-09 06:17:00,17.526,17.652,17.526,17.621,400000.0
2009-12-09 06:18:00,17.675,17.721,17.586,17.683,300000.0
2009-12-09 06:19:00,17.67,17.712,17.547,17.605,650000.0
2009-12-09 06:20:00,17.58,17.661,17.526,17.635,500000.0
2009-12-09 06:21:00,17.598,17.644,17.517,17.636,350000.0
2009-12-09 06:22:00,17.532,17.651,17.494,17.591,650000.0
2009-12-09 06:23:00,17.547,17.642,17.511,17.511,450000.0
2009-12-09 06:24:00,17.541,17.614,17.485,17.517,550000.0
2009-12-09 06:25:00,17.604,17.656,17.53,17.567,450000.0
2009-12-09 06:26:00,17.572,17.661,17.543,17.613,350000.0
2009-12-09 06:27:00,17.634,17.669,17.537,17.537,550000.0
2009-12-09 06:28:00,17.609,17.678,17.543,17.633,700000.0
2009-12-09 06:29:00,17.633,17.667,17.525,17.615,350000.0
2009-12-09 06:30:00,17.64,17.644,17.517,17.519,550000.0
2009-12-09 06:31:00,17.659,17.659,17.525,17.611,350000.0
2009-12-09 06:32:00,17.621,17.642,17.565,17.642,400000.0
2009-12-09 06:33:00,17.659,17.694,17.572,17.572,550000.0
2009-12-09 06:34:00,17.602,17.614,17.492,17.551,350000.0
2009-12-09 06:35:00,17.509,17.627,17.509,17.591,500000.0
2009-12-09 06:36:00,17.536,17.633,17.536,17.615,600000.0
2009-12-09 06:37:00,17.525,17.661,17.525,17.547,450000.0
2009-12-09 06:38:00,17.527,17.615,17.451,17.615,450000.0
2009-12-09 06:39:00,17.617,17.621,17.509,17.621,400000.0
2009-12-09 06:40:00,17.594,17.624,17.539,17.584,350000.0
2009-12-09 06:41:00,17.534,17.629,17.534,17.629,450000.0
2009-12-09 06:42:00,17.531,17.658,17.531,17.586,800000.0
2009-12-09 06:43:00,17.55,17.677,17.55,17.638,550000.0
2009-12-09 06:44:00,17.638,17.638,17.572,17.616,400000.0
2009-12-09 06:45:00,17.605,17.655,17.572,17.609,450000.0
2009-12-09 06:46:00,17.508,17.63,17.5,17.594,500000.0
2009-12-09 06:47:00,17.538,17.627,17.511,17.511,350000.0
2009-12-09 06:48:00,17.628,17.629,17.52,17.569,350000.0
2009-12-09 06:49:00,17.534,17.59,17.478,17.481,350000.0
2009-12-09 06:50:00,17.52,17.602,17.496,17.543,350000.0
2009-12-09 06:51:00,17.516,17.61,17.493,17.585,550000.0
2009-12-09 06:52:00,17.484,17.62,17.478,17.612,550000.0
2009-12-09 06:53:00,17.545,17.646,17.545,17.553,350000.0
2009-12-09 06:54:00,17.616,17.641,17.528,17.641,450000.0
2009-12-09 06:55:00,17.502,17.612,17.494,17.523,400000.0
2009-12-09 06:56:00,17.564,17.658,17.485,17.601,450000.0
2009-12-09 06:57:00,17.537,17.599,17.482,17.598,750000.0
2009-12-09 06:58:00,17.527,17.599,17.501,17.582,550000.0
2009-12-09 06:59:00,17.611,17.634,17.466,17.579,550000.0
2009-12-09 07:00:00,17.529,17.635,17.529,17.532,400000.0
2009-12-09 07:01:00,17.594,17.594,17.446,17.589,550000.0
2009-12-09 07:02:00,17.566,17.647,17.523,17.555,550000.0
2009-12-09 07:03:00,17.631,17.651,17.509,17.605,400000.0
2009-12-09 07:04:00,17.605,17.605,17.456,17.599,350000.0
2009-12-09 07:05:00,17.541,17.644,17.536,17.583,650000.0
2009-12-09 07:06:00,17.608,17.656,17.514,17.55,550000.0
2009-12-09 07:07:00,17.506,17.687,17.506,17.532,500000.0
2009-12-09 07:08:00,17.482,17.611,17.458,17.611,500000.0
2009-12-09 07:09:00,17.631,17.631,17.473,17.6,350000.0
2009-12-09 07:10:00,17.555,17.655,17.513,17.556,1000000.0
2009-12-09 07:11:00,17.545,17.636,17.48,17.636,600000.0
2009-12-09 07:12:00,17.627,17.634,17.515,17.628,800000.0
2009-12-09 07:13:00,17.511,17.607,17.511,17.516,350000.0
2009-12-09 07:14:00,17.629,17.629,17.585,17.596,400000.0
2009-12-09 07:15:00,17.605,17.631,17.502,17.626,550000.0
2009-12-09 07:16:00,17.633,17.633,17.472,17.627,550000.0
2009-12-09 07:17:00,17.522,17.663,17.522,17.604,650000.0
2009-12-09 07:18:00,17.57,17.619,17.518,17.617,350000.0
2009-12-09 07:19:00,17.619,17.643,17.534,17.559,1150000.0
2009-12-09 07:20:00,17.524,17.621,17.508,17.508,400000.0
2009-12-09 07:21:00,17.605,17.634,17.508,17.634,400000.0
2009-12-09 07:22:00,17.554,17.645,17.521,17.622,400000.0
2009-12-09 07:23:00,17.571,17.619,17.555,17.555,400000.0
2009-12-09 07:24:00,17.556,17.661,17.494,17.589,450000.0
2009-12-09 07:25:00,17.646,17.667,17.529,17.667,350000.0
2009-12-09 07:26:00,17.665,17.67,17.54,17.54,400000.0
2009-12-09 07:27:00,17.656,17.678,17.561,17.561,550000.0
2009-12-09 07:28:00,17.641,17.669,17.551,17.669,350000.0
2009-12-09 07:29:00,17.639,17.671,17.577,17.638,350000.0
2009-12-09 07:30:00,17.638,17.676,17.525,17.567,450000.0
2009-12-09 07:31:00,17.67,17.681,17.552,17.552,450000.0
2009-12-09 07:32:00,17.585,17.669,17.537,17.669,400000.0
2009-12-09 07:33:00,17.592,17.676,17.548,17.548,450000.0
2009-12-09 07:34:00,17.672,17.722,17.589,17.589,500000.0
2009-12-09 07:35:00,17.676,17.676,17.566,17.596,350000.0
2009-12-09 07:36:00,17.62,17.655,17.542,17.623,600000.0
2009-12-09 07:37:00,17.59,17.65,17.546,17.648,400000.0
2009-12-09 07:38:00,17.652,17.652,17.545,17.593,350000.0
2009-12-09 07:39:00,17.609,17.697,17.6,17.65,450000.0
2009-12-09 07:40:00,17.636,17.68,17.567,17.574,550000.0
2009-12-09 07:41:00,17.619,17.733,17.562,17.687,500000.0
2009-12-09 07:42:00,17.683,17.683,17.574,17.646,350000.0
2009-12-09 07:43:00,17.671,17.671,17.515,17.625,400000.0
2009-12-09 07:44:00,17.633,17.735,17.566,17.566,600000.0
2009-12-09 07:45:00,17.571,17.723,17.571,17.685,1000000.0
2009-12-09 07:46:00,17.626,17.655,17.572,17.615,450000.0
2009-12-09 07:47:00,17.604,17.652,17.538,17.643,450000.0
2009-12-09 07:48:00,17.65,17.65,17.529,17.579,800000.0
2009-12-09 07:49:00,17.581,17.712,17.581,17.67,500000.0
2009-12-09 07:50:00,17.56,17.67,17.533,17.67,900000.0
2009-12-09 07:51:00,17.597,17.6,17.507,17.507,350000.0
2009-12-09 07:52:00,17.56,17.654,17.524,17.582,800000.0
2009-12-09 07:53:00,17.562,17.701,17.562,17.594,850000.0
2009-12-09 07:54:00,17.617,17.674,17.586,17.674,500000.0
2009-12-09 07:55:00,17.653,17.69,17.599,17.599,500000.0
2009-12-09 07:56:00,17.667,17.718,17.573,17.62,800000.0
2009-12-09 07:57:00,17.606,17.698,17.565,17.657,600000.0
2009-12-09 07:58:00,17.609,17.673,17.565,17.611,850000.0
2009-12-09 07:59:00,17.643,17.659,17.518,17.653,650000.0
2009-12-09 08:00:00,17.647,17.647,17.539,17.543,550000.0
2009-12-09 08:01:00,17.66,17.666,17.566,17.655,350000.0
2009-12-09 08:02:00,17.692,17.726,17.597,17.597,450000.0
2009-12-09 08:03:00,17.613,17.685,17.585,17.651,400000.0
2009-12-09 08:04:00,17.619,17.668,17.551,17.591,400000.0
2009-12-09 08:05:00,17.631,17.634,17.521,17.521,400000.0
2009-12-09 08:06:00,17.652,17.652,17.538,17.648,500000.0
2009-12-09 08:07:00,17.566,17.641,17.477,17.543,550000.0
2009-12-09 08:08:00,17.57,17.639,17.518,17.558,400000.0
2009-12-09 08:09:00,17.52,17.632,17.466,17.546,800000.0
2009-12-09 08:10:00,17.554,17.626,17.521,17.626,350000.0
2009-12-09 08:11:00,17.553,17.61,17.501,17.599,500000.0
2009-12-09 08:12:00,17.535,17.628,17.519,17.519,350000.0
2009-12-09 08:13:00,17.536,17.663,17.506,17.629,550000.0
2009-12-09 08:14:00,17.615,17.615,17.491,17.491,500000.0
2009-12-09 08:15:00,17.621,17.621,17.472,17.603,550000.0
2009-12-09 08:16:00,17.606,17.606,17.521,17.521,350000.0
2009-12-09 08:17:00,17.552,17.67,17.519,17.549,500000.0
2009-12-09 08:18:00,17.54,17.622,17.501,17.549,500000.0
2009-12-09 08:19:00,17.552,17.615,17.498,17.498,700000.0
2009-12-09 08:20:00,17.527,17.622,17.509,17.523,500000.0
2009-12-09 08:21:00,17.501,17.606,17.495,17.606,450000.0
2009-12-09 08:22:00,17.568,17.568,17.455,17.455,500000.0
2009-12-09 08:23:00,17.575,17.606,17.472,17.526,550000.0
2009-12-09 08:24:00,17.523,17.597,17.493,17.522,400000.0
2009-12-09 08:25:00,17.512,17.618,17.48,17.532,650000.0
2009-12-09 08:26:00,17.606,17.606,17.461,17.556,400000.0
2009-12-09 08:27:00,17.599,17.599,17.492,17.568,350000.0
2009-12-09 08:28:00,17.504,17.639,17.438,17.479,600000.0
2009-12-09 08:29:00,17.571,17.601,17.457,17.558,750000.0
2009-12-09 08:30:00,17.466,17.569,17.459,17.502,400000.0
2009-12-09 08:31:00,17.484,17.563,17.45,17.454,500000.0
2009-12-09 08:32:00,17.481,17.633,17.467,17.479,500000.0
2009-12-09 08:33:00,17.422,17.566,17.407,17.458,500000.0
2009-12-09 08:34:00,17.505,17.553,17.452,17.457,350000.0
2009-12-09 08:35:00,17.594,17.612,17.471,17.519,550000.0
2009-12-09 08:36:00,17.424,17.541,17.424,17.498,400000.0
2009-12-09 08:37:00,17.581,17.581,17.497,17.537,450000.0
2009-12-09 08:38:00,17.584,17.584,17.46,17.52,350000.0
2009-12-09 08:39:00,17.515,17.528,17.5,17.507,350000.0
2009-12-09 08:40:00,17.541,17.56,17.439,17.489,350000.0
2009-12-09 08:41:00,17.536,17.589,17.437,17.437,400000.0
2009-12-09 08:42:00,17.503,17.557,17.429,17.441,550000.0
2009-12-09 08:43:00,17.43,17.551,17.43,17.551,350000.0
2009-12-09 08:44:00,17.467,17.562,17.433,17.478,550000.0
2009-12-09 08:45:00,17.519,17.542,17.394,17.542,550000.0
2009-12-09 08:46:00,17.534,17.567,17.441,17.473,600000.0
2009-12-09 08:47:00,17.466,17.546,17.452,17.546,350000.0
2009-12-09 08:48:00,17.581,17.581,17.485,17.568,550000.0
2009-12-09 08:49:00,17.509,17.554,17.432,17.554,650000.0
2009-12-09 08:50:00,17.52,17.574,17.449,17.533,500000.0
2009-12-09 08:51:00,17.479,17.569,17.459,17.569,400000.0
2009-12-09 08:52:00,17.528,17.569,17.439,17.506,400000.0
2009-12-09 08:53:00,17.557,17.557,17.438,17.534,400000.0
2009-12-09 08:54:00,17.448,17.581,17.448,17.509,450000.0
2009-12-09 08:55:00,17.532,17.569,17.45,17.55,450000.0
2009-12-09 08:56:00,17.587,17.587,17.478,17.479,400000.0
2009-12-09 08:57:00,17.574,17.574,17.43,17.43,400000.0
2009-12-09 08:58:00,17.556,17.556,17.411,17.554,450000.0
2009-12-09 08:59:00,17.544,17.544,17.478,17.483,300000.0
2009-12-09 09:00:00,17.56,17.57,17.56,17.57,400000.0
2009-12-09 09:01:00,17.532,17.54,17.458,17.484,400000.0
2009-12-09 09:02:00,17.439,17.544,17.378,17.509,700000.0
2009-12-09 09:03:00,17.4,17.51,17.387,17.392,550000.0
2009-12-09 09:04:00,17.435,17.512,17.41,17.41,350000.0
2009-12-09 09:05:00,17.525,17.525,17.373,17.388,750000.0
2009-12-09 09:06:00,17.35,17.515,17.35,17.453,550000.0
2009-12-09 09:07:00,17.404,17.538,17.394,17.455,500000.0
2009-12-09 09:08:00,17.487,17.487,17.32,17.448,550000.0
2009-12-09 09:09:00,17.439,17.499,17.346,17.472,950000.0
2009-12-09 09:10:00,17.409,17.461,17.312,17.379,450000.0
2009-12-09 09:11:00,17.43,17.44,17.326,17.333,550000.0
2009-12-09 09:12:00,17.362,17.478,17.308,17.406,650000.0
2009-12-09 09:13:00,17.327,17.468,17.327,17.468,500000.0
2009-12-09 09:14:00,17.402,17.481,17.33,17.481,350000.0
2009-12-09 09:15:00,17.467,17.467,17.335,17.357,400000.0
2009-12-09 09:16:00,17.499,17.499,17.37,17.4,450000.0
2009-12-09 09:17:00,17.426,17.511,17.368,17.511,400000.0
2009-12-09 09:18:00,17.413,17.527,17.393,17.393,400000.0
2009-12-09 09:19:00,17.424,17.538,17.385,17.508,600000.0
2009-12-09 09:20:00,17.507,17.532,17.399,17.499,650000.0
2009-12-09 09:21:00,17.433,17.476,17.37,17.454,600000.0
2009-12-09 09:22:00,17.546,17.552,17.441,17.512,600000.0
2009-12-09 09:23:00,17.518,17.554,17.44,17.476,600000.0
2009-12-09 09:24:00,17.497,17.549,17.431,17.513,550000.0
2009-12-09 09:25:00,17.426,17.557,17.426,17.518,550000.0
2009-12-09 09:26:00,17.492,17.524,17.386,17.44,600000.0
2009-12-09 09:27:00,17.475,17.554,17.426,17.554,550000.0
2009-12-09 09:28:00,17.451,17.547,17.449,17.452,350000.0
2009-12-09 09:29:00,17.483,17.556,17.431,17.538,450000.0
2009-12-09 09:30:00,17.451,17.54,17.424,17.455,700000.0
2009-12-09 09:31:00,17.453,17.532,17.406,17.409,450000.0
2009-12-09 09:32:00,17.546,17.546,17.468,17.546,350000.0
2009-12-09 09:33:00,17.523,17.548,17.424,17.528,400000.0
2009-12-09 09:34:00,17.561,17.564,17.427,17.481,650000.0
2009-12-09 09:35:00,17.463,17.556,17.463,17.475,550000.0
2009-12-09 09:36:00,17.439,17.589,17.439,17.571,400000.0
2009-12-09 09:37:00,17.525,17.592,17.482,17.482,350000.0
2009-12-09 09:38:00,17.531,17.593,17.467,17.593,400000.0
2009-12-09 09:39:00,17.53,17.616,17.493,17.586,700000.0
2009-12-09 09:40:00,17.485,17.646,17.485,17.495,400000.0
2009-12-09 09:41:00,17.57,17.583,17.451,17.451,400000.0
2009-12-09 09:42:00,17.479,17.594,17.475,17.475,350000.0
2009-12-09 09:43:00,17.519,17.603,17.442,17.538,750000.0
2009-12-09 09:44:00,17.505,17.538,17.454,17.483,600000.0
2009-12-09 09:45:00,17.406,17.571,17.406,17.488,650000.0
2009-12-09 09:46:00,17.484,17.616,17.452,17.48,650000.0
2009-12-09 09:47:00,17.416,17.498,17.406,17.451,400000.0
2009-12-09 09:48:00,17.553,17.553,17.421,17.498,650000.0
2009-12-09 09:49:00,17.416,17.529,17.395,17.493,650000.0
2009-12-09 09:50:00,17.507,17.542,17.438,17.527,450000.0
2009-12-09 09:51:00,17.51,17.542,17.419,17.49,400000.0
2009-12-09 09:52:00,17.466,17.522,17.393,17.519,450000.0
2009-12-09 09:53:00,17.511,17.554,17.41,17.486,500000.0
2009-12-09 09:54:00,17.541,17.552,17.435,17.441,450000.0
2009-12-09 09:55:00,17.501,17.551,17.406,17.499,600000.0
2009-12-09 09:56:00,17.425,17.529,17.403,17.472,550000.0
2009-12-09 09:57:00,17.472,17.627,17.451,17.557,750000.0
2009-12-09 09:58:00,17.467,17.566,17.453,17.504,350000.0
2009-12-09 09:59:00,17.428,17.577,17.428,17.476,650000.0
2009-12-09 10:00:00,17.479,17.596,17.447,17.5,600000.0
2009-12-09 10:01:00,17.491,17.537,17.445,17.446,350000.0
2009-12-09 10:02:00,17.566,17.57,17.441,17.525,400000.0
2009-12-09 10:03:00,17.492,17.596,17.435,17.577,600000.0
2009-12-09 10:04:00,17.563,17.607,17.477,17.607,400000.0
2009-12-09 10:05:00,17.541,17.582,17.464,17.567,450000.0
2009-12-09 10:06:00,17.474,17.627,17.469,17.501,700000.0
2009-12-09 10:07:00,17.611,17.663,17.544,17.645,450000.0
2009-12-09 10:08:00,17.607,17.643,17.52,17.532,500000.0
2009-12-09 10:09:00,17.591,17.641,17.523,17.629,600000.0
2009-12-09 10:10:00,17.548,17.694,17.548,17.614,600000.0
2009-12-09 10:11:00,17.54,17.588,17.512,17.555,400000.0
2009-12-09 10:12:00,17.566,17.644,17.523,17.64,500000.0
2009-12-09 10:13:00,17.54,17.632,17.494,17.632,750000.0
2009-12-09 10:14:00,17.566,17.651,17.566,17.628,400000.0
2009-12-09 10:15:00,17.521,17.626,17.521,17.595,350000.0
2009-12-09 10:16:00,17.52,17.643,17.508,17.639,500000.0
2009-12-09 10:17:00,17.548,17.655,17.548,17.571,350000.0
2009-12-09 10:18:00,17.557,17.652,17.499,17.585,550000.0
2009-12-09 10:19:00,17.627,17.627,17.456,17.609,450000.0
2009-12-09 10:20:00,17.549,17.594,17.494,17.527,550000.0
2009-12-09 10:21:00,17.504,17.627,17.504,17.618,650000.0
2009-12-09 10:22:00,17.608,17.65,17.538,17.619,400000.0
2009-12-09 10:23:00,17.615,17.635,17.526,17.526,550000.0
2009-12-09 10:24:00,17.607,17.647,17.55,17.562,550000.0
2009-12-09 10:25:00,17.543,17.666,17.543,17.624,500000.0
2009-12-09 10:26:00,17.524,17.642,17.524,17.627,350000.0
2009-12-09 10:27:00,17.594,17.64,17.527,17.527,400000.0
2009-12-09 10:28:00,17.554,17.671,17.554,17.605,350000.0
2009-12-09 10:29:00,17.602,17.681,17.528,17.65,500000.0
2009-12-09 10:30:00,17.598,17.649,17.584,17.584,350000.0
2009-12-09 10:31:00,17.542,17.656,17.507,17.629,450000.0
2009-12-09 10:32:00,17.676,17.678,17.542,17.542,400000.0
2009-12-09 10:33:00,17.642,17.642,17.494,17.622,550000.0
2009-12-09 10:34:00,17.685,17.734,17.587,17.597,700000.0
2009-12-09 10:35:00,17.622,17.651,17.535,17.645,350000.0
2009-12-09 10:36:00,17.495,17.651,17.49,17.651,450000.0
2009-12-09 10:37:00,17.619,17.711,17.551,17.586,500000.0
2009-12-09 10:38:00,17.553,17.69,17.553,17.586,400000.0
2009-12-09 10:39:00,17.558,17.66,17.499,17.499,400000.0
2009-12-09 10:40:00,17.549,17.642,17.505,17.552,400000.0
2009-12-09 10:41:00,17.64,17.64,17.53,17.598,350000.0
2009-12-09 10:42:00,17.55,17.641,17.523,17.631,400000.0
2009-12-09 10:43:00,17.606,17.618,17.503,17.564,550000.0
2009-12-09 10:44:00,17.573,17.63,17.522,17.588,300000.0
2009-12-09 10:45:00,17.526,17.661,17.526,17.642,350000.0
2009-12-09 10:46:00,17.555,17.661,17.555,17.581,550000.0
2009-12-09 10:47:00,17.626,17.652,17.513,17.651,450000.0
2009-12-09 10:48:00,17.655,17.684,17.584,17.649,450000.0
2009-12-09 10:49:00,17.633,17.678,17.553,17.668,500000.0
2009-12-09 10:50:00,17.632,17.679,17.572,17.572,450000.0
2009-12-09 10:51:00,17.616,17.702,17.564,17.692,450000.0
2009-12-09 10:52:00,17.609,17.694,17.564,17.654,500000.0
2009-12-09 10:53:00,17.644,17.676,17.557,17.648,450000.0
2009-12-09 10:54:00,17.662,17.666,17.557,17.579,550000.0
2009-12-09 10:55:00,17.539,17.663,17.539,17.663,350000.0
2009-12-09 10:56:00,17.627,17.682,17.618,17.663,450000.0
2009-12-09 10:57:00,17.527,17.639,17.497,17.603,350000.0
2009-12-09 10:58:00,17.656,17.656,17.528,17.578,350000.0
2009-12-09 10:59:00,17.639,17.669,17.516,17.516,450000.0
2009-12-09 11:00:00,17.561,17.636,17.506,17.547,350000.0
2009-12-09 11:01:00,17.568,17.646,17.486,17.638,600000.0
2009-12-09 11:02:00,17.548,17.649,17.508,17.61,350000.0
2009-12-09 11:03:00,17.569,17.669,17.55,17.657,550000.0
2009-12-09 11:04:00,17.647,17.651,17.55,17.611,600000.0
2009-12-09 11:05:00,17.553,17.656,17.553,17.625,500000.0
2009-12-09 11:06:00,17.635,17.635,17.516,17.627,500000.0
2009-12-09 11:07:00,17.532,17.634,17.493,17.547,450000.0
2009-12-09 11:08:00,17.601,17.661,17.548,17.576,400000.0
2009-12-09 11:09:00,17.53,17.609,17.495,17.609,400000.0
2009-12-09 11:10:00,17.545,17.65,17.513,17.513,400000.0
2009-12-09 11:11:00,17.514,17.644,17.514,17.599,350000.0
2009-12-09 11:12:00,17.574,17.603,17.494,17.59,450000.0
2009-12-09 11:13:00,17.64,17.64,17.519,17.603,400000.0
2009-12-09 11:14:00,17.516,17.633,17.499,17.561,550000.0
2009-12-09 11:15:00,17.527,17.616,17.508,17.508,350000.0
2009-12-09 11:16:00,17.541,17.635,17.499,17.532,350000.0
2009-12-09 11:17:00,17.641,17.641,17.549,17.563,450000.0
2009-12-09 11:18:00,17.648,17.648,17.524,17.647,400000.0
2009-12-09 11:19:00,17.538,17.655,17.47,17.655,550000.0
2009-12-09 11:20:00,17.559,17.665,17.522,17.664,400000.0
2009-12-09 11:21:00,17.615,17.718,17.611,17.708,550000.0
2009-12-09 11:22:00,17.605,17.706,17.581,17.601,350000.0
2009-12-09 11:23:00,17.66,17.703,17.562,17.575,500000.0
2009-12-09 11:24:00,17.584,17.684,17.576,17.576,450000.0
2009-12-09 11:25:00,17.601,17.683,17.57,17.673,400000.0
2009-12-09 11:26:00,17.647,17.647,17.545,17.602,600000.0
2009-12-09 11:27:00,17.56,17.671,17.56,17.671,500000.0
2009-12-09 11:28:00,17.635,17.647,17.518,17.518,350000.0
2009-12-09 11:29:00,17.568,17.644,17.51,17.52,550000.0
2009-12-09 11:30:00,17.599,17.634,17.524,17.559,450000.0
2009-12-09 11:31:00,17.562,17.651,17.538,17.568,450000.0
2009-12-09 11:32:00,17.54,17.634,17.519,17.565,400000.0
2009-12-09 11:33:00,17.565,17.637,17.565,17.571,500000.0
2009-12-09 11:34:00,17.597,17.635,17.509,17.611,400000.0
2009-12-09 11:35:00,17.525,17.681,17.525,17.608,350000.0
2009-12-09 11:36:00,17.623,17.684,17.541,17.541,550000.0
2009-12-09 11:37:00,17.64,17.703,17.57,17.645,350000.0
2009-12-09 11:38:00,17.617,17.709,17.547,17.553,500000.0
2009-12-09 11:39:00,17.652,17.687,17.536,17.625,400000.0
2009-12-09 11:40:00,17.602,17.696,17.602,17.659,550000.0
2009-12-09 11:41:00,17.718,17.737,17.551,17.57,550000.0
2009-12-09 11:42:00,17.64,17.673,17.537,17.537,500000.0
2009-12-09 11:43:00,17.583,17.653,17.551,17.571,450000.0
2009-12-09 11:44:00,17.565,17.645,17.565,17.645,500000.0
2009-12-09 11:45:00,17.592,17.702,17.583,17.693,450000.0
2009-12-09 11:46:00,17.658,17.689,17.551,17.689,500000.0
2009-12-09 11:47:00,17.64,17.719,17.576,17.715,450000.0
2009-12-09 11:48:00,17.651,17.676,17.549,17.568,350000.0
2009-12-09 11:49:00,17.581,17.686,17.555,17.555,400000.0
2009-12-09 11:50:00,17.634,17.696,17.584,17.696,350000.0
2009-12-09 11:51:00,17.622,17.661,17.555,17.568,400000.0
2009-12-09 11:52:00,17.561,17.707,17.561,17.6,500000.0
2009-12-09 11:53:00,17.651,17.721,17.581,17.704,500000.0
2009-12-09 11:54:00,17.684,17.684,17.541,17.59,400000.0
2009-12-09 11:55:00,17.64,17.69,17.571,17.69,350000.0
2009-12-09 11:56:00,17.588,17.685,17.541,17.653,450000.0
2009-12-09 11:57:00,17.637,17.662,17.56,17.574,550000.0
2009-12-09 11:58:00,17.59,17.71,17.585,17.616,350000.0
2009-12-09 11:59:00,17.575,17.706,17.563,17.563,350000.0
2009-12-09 12:00:00,17.658,17.669,17.56,17.669,550000.0
2009-12-09 12:01:00,17.595,17.631,17.503,17.534,750000.0
2009-12-09 12:02:00,17.637,17.66,17.522,17.565,500000.0
2009-12-09 12:03:00,17.605,17.707,17.565,17.592,500000.0
2009-12-09 12:04:00,17.579,17.653,17.558,17.587,400000.0
2009-12-09 12:05:00,17.663,17.688,17.579,17.579,350000.0
2009-12-09 12:06:00,17.66,17.689,17.557,17.664,500000.0
2009-12-09 12:07:00,17.622,17.727,17.584,17.695,450000.0
2009-12-09 12:08:00,17.622,17.713,17.609,17.689,550000.0
2009-12-09 12:09:00,17.582,17.687,17.582,17.659,500000.0
2009-12-09 12:10:00,17.667,17.692,17.595,17.637,400000.0
2009-12-09 12:11:00,17.597,17.675,17.568,17.598,550000.0
2009-12-09 12:12:00,17.555,17.699,17.555,17.656,350000.0
2009-12-09 12:13:00,17.709,17.709,17.551,17.665,400000.0
2009-12-09 12:14:00,17.621,17.694,17.558,17.694,350000.0
2009-12-09 12:15:00,17.632,17.691,17.625,17.635,400000.0
2009-12-09 12:16:00,17.617,17.694,17.605,17.605,500000.0
2009-12-09 12:17:00,17.605,17.722,17.602,17.646,400000.0
2009-12-09 12:18:00,17.617,17.692,17.597,17.597,500000.0
2009-12-09 12:19:00,17.693,17.776,17.645,17.661,500000.0
2009-12-09 12:20:00,17.623,17.752,17.623,17.741,550000.0
2009-12-09 12:21:00,17.761,17.762,17.629,17.687,600000.0
2009-12-09 12:22:00,17.715,17.765,17.655,17.655,550000.0
2009-12-09 12:23:00,17.702,17.788,17.677,17.688,650000.0
2009-12-09 12:24:00,17.736,17.767,17.659,17.761,600000.0
2009-12-09 12:25:00,17.782,17.794,17.688,17.688,250000.0
2009-12-09 12:26:00,17.75,17.759,17.644,17.696,400000.0
2009-12-09 12:27:00,17.735,17.778,17.635,17.758,350000.0
2009-12-09 12:28:00,17.698,17.813,17.688,17.688,550000.0
2009-12-09 12:29:00,17.696,17.805,17.682,17.804,350000.0
2009-12-09 12:30:00,17.728,17.802,17.672,17.759,500000.0
2009-12-09 12:31:00,17.82,17.877,17.776,17.778,400000.0
2009-12-09 12:32:00,17.739,17.862,17.734,17.82,400000.0
2009-12-09 12:33:00,17.755,17.795,17.691,17.716,350000.0
2009-12-09 12:34:00,17.785,17.8,17.669,17.669,350000.0
2009-12-09 12:35:00,17.784,17.842,17.69,17.768,500000.0
2009-12-09 12:36:00,17.777,17.798,17.711,17.798,350000.0
2009-12-09 12:37:00,17.759,17.829,17.757,17.829,400000.0
2009-12-09 12:38:00,17.758,17.837,17.758,17.81,400000.0
2009-12-09 12:39:00,17.7,17.839,17.7,17.719,550000.0
2009-12-09 12:40:00,17.852,17.863,17.738,17.803,350000.0
2009-12-09 12:41:00,17.852,17.852,17.721,17.796,400000.0
2009-12-09 12:42:00,17.752,17.859,17.738,17.809,550000.0
2009-12-09 12:43:00,17.771,17.808,17.724,17.807,450000.0
2009-12-09 12:44:00,17.724,17.834,17.705,17.743,500000.0
2009-12-09 12:45:00,17.799,17.829,17.684,17.764,400000.0
2009-12-09 12:46:00,17.707,17.793,17.707,17.711,400000.0
2009-12-09 12:47:00,17.674,17.777,17.659,17.777,500000.0
2009-12-09 12:48:00,17.766,17.801,17.683,17.801,450000.0
2009-12-09 12:49:00,17.775,17.785,17.687,17.756,400000.0
2009-12-09 12:50:00,17.734,17.822,17.679,17.72,450000.0
2009-12-09 12:51:00,17.767,17.837,17.723,17.8,350000.0
2009-12-09 12:52:00,17.836,17.845,17.72,17.729,500000.0
2009-12-09 12:53:00,17.768,17.82,17.721,17.788,400000.0
2009-12-09 12:54:00,17.81,17.837,17.748,17.779,550000.0
2009-12-09 12:55:00,17.718,17.821,17.704,17.78,500000.0
2009-12-09 12:56:00,17.84,17.84,17.741,17.837,350000.0
2009-12-09 12:57:00,17.803,17.803,17.677,17.757,350000.0
2009-12-09 12:58:00,17.748,17.846,17.742,17.809,450000.0
2009-12-09 12:59:00,17.823,17.829,17.696,17.724,350000.0
2009-12-09 13:00:00,17.83,17.832,17.766,17.82,350000.0
2009-12-09 13:01:00,17.779,17.789,17.684,17.697,450000.0
2009-12-09 13:02:00,17.695,17.781,17.668,17.726,400000.0
2009-12-09 13:03:00,17.771,17.795,17.648,17.782,600000.0
2009-12-09 13:04:00,17.759,17.808,17.697,17.795,450000.0
2009-12-09 13:05:00,17.691,17.808,17.671,17.808,350000.0
2009-12-09 13:06:00,17.82,17.842,17.684,17.781,450000.0
2009-12-09 13:07:00,17.716,17.804,17.702,17.732,500000.0
2009-12-09 13:08:00,17.8,17.826,17.737,17.737,350000.0
2009-12-09 13:09:00,17.696,17.796,17.675,17.715,500000.0
2009-12-09 13:10:00,17.725,17.797,17.717,17.787,400000.0
2009-12-09 13:11:00,17.687,17.77,17.687,17.77,400000.0
2009-12-09 13:12:00,17.773,17.781,17.641,17.75,550000.0
2009-12-09 13:13:00,17.679,17.785,17.652,17.785,450000.0
2009-12-09 13:14:00,17.709,17.761,17.698,17.745,400000.0
2009-12-09 13:15:00,17.674,17.782,17.632,17.72,350000.0
2009-12-09 13:16:00,17.639,17.74,17.639,17.659,500000.0
2009-12-09 13:17:00,17.663,17.746,17.64,17.746,500000.0
2009-12-09 13:18:00,17.743,17.797,17.658,17.797,450000.0
2009-12-09 13:19:00,17.759,17.847,17.693,17.71,550000.0
2009-12-09 13:20:00,17.722,17.753,17.628,17.708,500000.0
2009-12-09 13:21:00,17.703,17.806,17.666,17.806,500000.0
2009-12-09 13:22:00,17.821,17.821,17.689,17.689,450000.0
2009-12-09 13:23:00,17.767,17.798,17.69,17.798,400000.0
2009-12-09 13:24:00,17.8,17.8,17.694,17.799,350000.0
2009-12-09 13:25:00,17.778,17.807,17.708,17.807,350000.0
2009-12-09 13:26:00,17.708,17.753,17.625,17.721,650000.0
2009-12-09 13:27:00,17.75,17.776,17.669,17.759,350000.0
2009-12-09 13:28:00,17.729,17.805,17.674,17.805,400000.0
2009-12-09 13:29:00,17.783,17.783,17.619,17.662,550000.0
2009-12-09 13:30:00,17.743,17.751,17.654,17.663,550000.0
2009-12-09 13:31:00,17.69,17.793,17.678,17.793,450000.0
2009-12-09 13:32:00,17.71,17.779,17.685,17.761,400000.0
2009-12-09 13:33:00,17.733,17.783,17.65,17.783,500000.0
2009-12-09 13:34:00,17.751,17.767,17.674,17.703,450000.0
2009-12-09 13:35:00,17.731,17.776,17.693,17.763,400000.0
2009-12-09 13:36:00,17.733,17.83,17.677,17.762,450000.0
2009-12-09 13:37:00,17.752,17.769,17.68,17.769,400000.0
2009-12-09 13:38:00,17.684,17.764,17.624,17.764,400000.0
2009-12-09 13:39:00,17.742,17.763,17.651,17.755,500000.0
2009-12-09 13:40:00,17.782,17.782,17.616,17.774,700000.0
2009-12-09 13:41:00,17.688,17.73,17.628,17.697,400000.0
2009-12-09 13:42:00,17.726,17.777,17.657,17.704,400000.0
2009-12-09 13:43:00,17.795,17.795,17.691,17.763,400000.0
2009-12-09 13:44:00,17.769,17.82,17.69,17.764,750000.0
2009-12-09 13:45:00,17.761,17.816,17.679,17.691,550000.0
2009-12-09 13:46:00,17.781,17.802,17.68,17.752,450000.0
2009-12-09 13:47:00,17.766,17.801,17.675,17.801,350000.0
2009-12-09 13:48:00,17.671,17.792,17.664,17.679,450000.0
2009-12-09 13:49:00,17.775,17.775,17.629,17.7,400000.0
2009-12-09 13:50:00,17.688,17.765,17.63,17.765,400000.0
2009-12-09 13:51:00,17.73,17.77,17.655,17.692,350000.0
2009-12-09 13:52:00,17.788,17.788,17.658,17.761,350000.0
2009-12-09 13:53:00,17.661,17.775,17.635,17.775,450000.0
2009-12-09 13:54:00,17.772,17.775,17.706,17.706,400000.0
2009-12-09 13:55:00,17.798,17.798,17.654,17.654,400000.0
2009-12-09 13:56:00,17.75,17.761,17.68,17.681,350000.0
2009-12-09 13:57:00,17.753,17.761,17.642,17.761,350000.0
2009-12-09 13:58:00,17.677,17.795,17.677,17.795,450000.0
2009-12-09 13:59:00,17.74,17.785,17.641,17.696,600000.0
2009-12-09 14:00:00,17.723,17.776,17.647,17.776,350000.0
2009-12-09 14:01:00,17.612,17.76,17.608,17.76,750000.0
2009-12-09 14:02:00,17.714,17.794,17.647,17.794,400000.0
2009-12-09 14:03:00,17.688,17.824,17.676,17.761,400000.0
2009-12-09 14:04:00,17.778,17.778,17.67,17.773,350000.0
2009-12-09 14:05:00,17.734,17.763,17.652,17.69,400000.0
2009-12-09 14:06:00,17.69,17.783,17.674,17.681,500000.0
2009-12-09 14:07:00,17.729,17.736,17.603,17.736,350000.0
2009-12-09 14:08:00,17.723,17.771,17.655,17.671,350000.0
2009-12-09 14:09:00,17.621,17.775,17.616,17.736,550000.0
2009-12-09 14:10:00,17.632,17.731,17.632,17.722,350000.0
2009-12-09 14:11:00,17.626,17.745,17.605,17.739,650000.0
2009-12-09 14:12:00,17.632,17.76,17.62,17.62,550000.0
2009-12-09 14:13:00,17.67,17.741,17.627,17.741,400000.0
2009-12-09 14:14:00,17.727,17.754,17.603,17.637,350000.0
2009-12-09 14:15:00,17.68,17.727,17.61,17.687,450000.0
2009-12-09 14:16:00,17.67,17.765,17.631,17.762,750000.0
2009-12-09 14:17:00,17.631,17.732,17.631,17.672,350000.0
2009-12-09 14:18:00,17.716,17.735,17.597,17.597,400000.0
2009-12-09 14:19:00,17.639,17.753,17.639,17.651,400000.0
2009-12-09 14:20:00,17.667,17.771,17.664,17.675,600000.0
2009-12-09 14:21:00,17.725,17.761,17.621,17.734,400000.0
2009-12-09 14:22:00,17.705,17.737,17.631,17.727,350000.0
2009-12-09 14:23:00,17.722,17.722,17.634,17.65,650000.0
2009-12-09 14:24:00,17.658,17.756,17.616,17.735,550000.0
2009-12-09 14:25:00,17.683,17.835,17.616,17.633,700000.0
2009-12-09 14:26:00,17.712,17.783,17.663,17.716,350000.0
2009-12-09 14:27:00,17.635,17.74,17.63,17.74,450000.0
2009-12-09 14:28:00,17.741,17.771,17.677,17.771,400000.0
2009-12-09 14:29:00,17.744,17.753,17.67,17.753,450000.0
2009-12-09 14:30:00,17.749,17.749,17.627,17.697,650000.0
2009-12-09 14:31:00,17.685,17.764,17.618,17.746,350000.0
2009-12-09 14:32:00,17.668,17.794,17.648,17.648,500000.0
2009-12-09 14:33:00,17.665,17.764,17.665,17.683,350000.0
2009-12-09 14:34:00,17.744,17.785,17.656,17.662,450000.0
2009-12-09 14:35:00,17.684,17.765,17.684,17.764,350000.0
2009-12-09 14:36:00,17.698,17.808,17.663,17.767,450000.0
2009-12-09 14:37:00,17.662,17.763,17.612,17.612,550000.0
2009-12-09 14:38:00,17.704,17.767,17.666,17.71,400000.0
2009-12-09 14:39:00,17.68,17.758,17.614,17.658,800000.0
2009-12-09 14:40:00,17.679,17.764,17.642,17.642,700000.0
2009-12-09 14:41:00,17.691,17.755,17.649,17.755,350000.0
2009-12-09 14:42:00,17.685,17.774,17.624,17.763,450000.0
2009-12-09 14:43:00,17.72,17.768,17.634,17.638,500000.0
2009-12-09 14:44:00,17.659,17.731,17.623,17.731,450000.0
2009-12-09 14:45:00,17.752,17.789,17.65,17.656,400000.0
2009-12-09 14:46:00,17.78,17.78,17.613,17.761,400000.0
2009-12-09 14:47:00,17.738,17.771,17.66,17.725,350000.0
2009-12-09 14:48:00,17.706,17.76,17.66,17.73,400000.0
2009-12-09 14:49:00,17.763,17.804,17.629,17.644,500000.0
2009-12-09 14:50:00,17.647,17.721,17.621,17.63,550000.0
2009-12-09 14:51:00,17.736,17.742,17.619,17.685,350000.0
2009-12-09 14:52:00,17.701,17.747,17.605,17.701,400000.0
2009-12-09 14:53:00,17.632,17.707,17.596,17.67,500000.0
2009-12-09 14:54:00,17.656,17.717,17.571,17.636,400000.0
2009-12-09 14:55:00,17.623,17.676,17.574,17.673,450000.0
2009-12-09 14:56:00,17.695,17.727,17.592,17.727,400000.0
2009-12-09 14:57:00,17.645,17.728,17.558,17.614,450000.0
2009-12-09 14:58:00,17.699,17.722,17.607,17.656,550000.0
2009-12-09 14:59:00,17.631,17.729,17.597,17.727,550000.0
2009-12-09 15:00:00,17.683,17.744,17.6,17.652,350000.0
2009-12-09 15:01:00,17.733,17.733,17.588,17.645,400000.0
2009-12-09 15:02:00,17.731,17.787,17.661,17.727,400000.0
2009-12-09 15:03:00,17.773,17.773,17.63,17.762,450000.0
2009-12-09 15:04:00,17.645,17.764,17.645,17.743,400000.0
2009-12-09 15:05:00,17.761,17.817,17.67,17.734,400000.0
2009-12-09 15:06:00,17.792,17.792,17.664,17.672,400000.0
2009-12-09 15:07:00,17.654,17.782,17.633,17.747,350000.0
2009-12-09 15:08:00,17.663,17.777,17.663,17.777,250000.0
2009-12-09 15:09:00,17.699,17.778,17.636,17.764,350000.0
2009-12-09 15:10:00,17.648,17.76,17.589,17.76,550000.0
2009-12-09 15:11:00,17.756,17.756,17.613,17.623,400000.0
2009-12-09 15:12:00,17.721,17.739,17.646,17.693,350000.0
2009-12-09 15:13:00,17.701,17.782,17.658,17.732,400000.0
2009-12-09 15:14:00,17.701,17.803,17.663,17.679,400000.0
2009-12-09 15:15:00,17.813,17.813,17.676,17.722,400000.0
2009-12-09 15:16:00,17.669,17.801,17.669,17.801,350000.0
2009-12-09 15:17:00,17.782,17.845,17.672,17.817,500000.0
2009-12-09 15:18:00,17.788,17.788,17.678,17.769,350000.0
2009-12-09 15:19:00,17.738,17.834,17.678,17.678,450000.0
2009-12-09 15:20:00,17.761,17.765,17.642,17.644,650000.0
2009-12-09 15:21:00,17.699,17.789,17.624,17.789,750000.0
2009-12-09 15:22:00,17.763,17.763,17.63,17.708,400000.0
2009-12-09 15:23:00,17.663,17.734,17.638,17.716,450000.0
2009-12-09 15:24:00,17.707,17.768,17.637,17.685,600000.0
2009-12-09 15:25:00,17.801,17.801,17.67,17.786,500000.0
2009-12-09 15:26:00,17.69,17.792,17.671,17.671,450000.0
2009-12-09 15:27:00,17.751,17.812,17.667,17.667,450000.0
2009-12-09 15:28:00,17.738,17.751,17.69,17.725,350000.0
2009-12-09 15:29:00,17.773,17.773,17.666,17.686,400000.0
2009-12-09 15:30:00,17.695,17.78,17.655,17.714,400000.0
2009-12-09 15:31:00,17.659,17.772,17.65,17.65,350000.0
2009-12-09 15:32:00,17.709,17.807,17.673,17.807,350000.0
2009-12-09 15:33:00,17.718,17.788,17.714,17.752,350000.0
2009-12-09 15:34:00,17.701,17.778,17.696,17.765,450000.0
2009-12-09 15:35:00,17.762,17.84,17.656,17.732,500000.0
2009-12-09 15:36:00,17.664,17.769,17.626,17.769,550000.0
2009-12-09 15:37:00,17.806,17.806,17.646,17.652,400000.0
2009-12-09 15:38:00,17.729,17.776,17.646,17.663,400000.0
2009-12-09 15:39:00,17.706,17.766,17.676,17.676,350000.0
2009-12-09 15:40:00,17.629,17.772,17.629,17.699,550000.0
2009-12-09 15:41:00,17.601,17.748,17.601,17.748,500000.0
2009-12-09 15:42:00,17.721,17.776,17.636,17.663,400000.0
2009-12-09 15:43:00,17.755,17.78,17.654,17.704,350000.0
2009-12-09 15:44:00,17.739,17.792,17.633,17.732,550000.0
2009-12-09 15:45:00,17.647,17.792,17.647,17.707,400000.0
2009-12-09 15:46:00,17.671,17.762,17.601,17.762,200000.0
2009-12-09 15:47:00,17.763,17.809,17.667,17.667,550000.0
2009-12-09 15:48:00,17.672,17.752,17.646,17.678,350000.0
2009-12-09 15:49:00,17.779,17.802,17.716,17.802,350000.0
2009-12-09 15:50:00,17.784,17.823,17.683,17.718,550000.0
2009-12-09 15:51:00,17.689,17.811,17.689,17.811,500000.0
2009-12-09 15:52:00,17.692,17.777,17.654,17.654,350000.0
2009-12-09 15:53:00,17.816,17.867,17.718,17.74,400000.0
2009-12-09 15:54:00,17.787,17.814,17.686,17.8,450000.0
2009-12-09 15:55:00,17.748,17.802,17.687,17.715,350000.0
2009-12-09 15:56:00,17.81,17.819,17.661,17.661,450000.0
2009-12-09 15:57:00,17.698,17.836,17.698,17.757,350000.0
2009-12-09 15:58:00,17.76,17.814,17.726,17.809,350000.0
2009-12-09 15:59:00,17.79,17.823,17.71,17.713,450000.0
2009-12-09 16:00:00,17.644,17.787,17.644,17.776,550000.0
2009-12-09 16:01:00,17.739,17.803,17.703,17.786,450000.0
2009-12-09 16:02:00,17.735,17.745,17.66,17.716,450000.0
2009-12-09 16:03:00,17.707,17.752,17.53,17.752,550000.0
2009-12-09 16:04:00,17.59,17.723,17.59,17.723,500000.0
2009-12-09 16:05:00,17.711,17.754,17.59,17.59,650000.0
2009-12-09 16:06:00,17.609,17.701,17.609,17.648,500000.0
2009-12-09 16:07:00,17.602,17.718,17.542,17.573,350000.0
2009-12-09 16:08:00,17.689,17.708,17.578,17.622,550000.0
2009-12-09 16:09:00,17.58,17.696,17.572,17.696,350000.0
2009-12-09 16:10:00,17.7,17.7,17.538,17.577,350000.0
2009-12-09 16:11:00,17.566,17.692,17.541,17.643,450000.0
2009-12-09 16:12:00,17.665,17.717,17.591,17.613,600000.0
2009-12-09 16:13:00,17.654,17.713,17.58,17.646,450000.0
2009-12-09 16:14:00,17.574,17.674,17.546,17.546,400000.0
2009-12-09 16:15:00,17.674,17.707,17.594,17.691,400000.0
2009-12-09 16:16:00,17.649,17.714,17.589,17.672,550000.0
2009-12-09 16:17:00,17.568,17.665,17.568,17.659,350000.0
2009-12-09 16:18:00,17.711,17.721,17.594,17.721,400000.0
2009-12-09 16:19:00,17.622,17.718,17.622,17.703,500000.0
2009-12-09 16:20:00,17.697,17.729,17.607,17.717,550000.0
2009-12-09 16:21:00,17.632,17.711,17.582,17.69,400000.0
2009-12-09 16:22:00,17.665,17.665,17.554,17.597,450000.0
2009-12-09 16:23:00,17.663,17.707,17.569,17.672,500000.0
2009-12-09 16:24:00,17.618,17.654,17.563,17.654,400000.0
2009-12-09 16:25:00,17.59,17.645,17.571,17.613,350000.0
2009-12-09 16:26:00,17.565,17.666,17.565,17.666,400000.0
2009-12-09 16:27:00,17.636,17.671,17.57,17.66,650000.0
2009-12-09 16:28:00,17.62,17.634,17.514,17.605,550000.0
2009-12-09 16:29:00,17.656,17.656,17.531,17.576,400000.0
2009-12-09 16:30:00,17.676,17.687,17.557,17.602,600000.0
2009-12-09 16:31:00,17.557,17.7,17.557,17.688,350000.0
2009-12-09 16:32:00,17.665,17.689,17.544,17.689,450000.0
2009-12-09 16:33:00,17.671,17.671,17.535,17.649,450000.0
2009-12-09 16:34:00,17.62,17.675,17.585,17.633,350000.0
2009-12-09 16:35:00,17.549,17.562,17.5,17.507,400000.0
2009-12-09 16:36:00,17.528,17.642,17.528,17.609,400000.0
2009-12-09 16:37:00,17.593,17.616,17.528,17.55,500000.0
2009-12-09 16:38:00,17.48,17.623,17.48,17.568,450000.0
2009-12-09 16:39:00,17.618,17.62,17.536,17.62,500000.0
2009-12-09 16:40:00,17.549,17.612,17.532,17.569,450000.0
2009-12-09 16:41:00,17.542,17.64,17.502,17.59,400000.0
2009-12-09 16:42:00,17.573,17.597,17.432,17.595,700000.0
2009-12-09 16:43:00,17.453,17.618,17.453,17.579,400000.0
2009-12-09 16:44:00,17.555,17.587,17.488,17.54,400000.0
2009-12-09 16:45:00,17.528,17.631,17.51,17.631,350000.0
2009-12-09 16:46:00,17.55,17.629,17.54,17.613,500000.0
2009-12-09 16:47:00,17.515,17.61,17.468,17.501,600000.0
2009-12-09 16:48:00,17.577,17.641,17.505,17.611,450000.0
2009-12-09 16:49:00,17.604,17.65,17.53,17.53,450000.0
2009-12-09 16:50:00,17.562,17.688,17.562,17.655,350000.0
2009-12-09 16:51:00,17.61,17.696,17.536,17.581,500000.0
2009-12-09 16:52:00,17.579,17.713,17.579,17.694,350000.0
2009-12-09 16:53:00,17.667,17.759,17.596,17.641,450000.0
2009-12-09 16:54:00,17.713,17.753,17.618,17.7,400000.0
2009-12-09 16:55:00,17.735,17.766,17.622,17.644,350000.0
2009-12-09 16:56:00,17.674,17.771,17.647,17.655,400000.0
2009-12-09 16:57:00,17.741,17.742,17.621,17.721,850000.0
2009-12-09 16:58:00,17.612,17.749,17.602,17.612,450000.0
2009-12-09 16:59:00,17.644,17.734,17.643,17.643,400000.0
2009-12-09 17:00:00,17.651,17.747,17.594,17.73,350000.0
2009-12-09 17:01:00,17.744,17.744,17.607,17.719,400000.0
2009-12-09 17:02:00,17.663,17.745,17.663,17.708,400000.0
2009-12-09 17:03:00,17.763,17.763,17.625,17.728,400000.0
2009-12-09 17:04:00,17.738,17.738,17.574,17.595,400000.0
2009-12-09 17:05:00,17.668,17.776,17.643,17.679,600000.0
2009-12-09 17:06:00,17.695,17.735,17.612,17.702,400000.0
2009-12-09 17:07:00,17.648,17.723,17.577,17.599,550000.0
2009-12-09 17:08:00,17.74,17.74,17.623,17.633,350000.0
2009-12-09 17:09:00,17.71,17.73,17.579,17.709,450000.0
2009-12-09 17:10:00,17.763,17.77,17.663,17.717,400000.0
2009-12-09 17:11:00,17.68,17.717,17.574,17.574,400000.0
2009-12-09 17:12:00,17.601,17.687,17.586,17.666,400000.0
2009-12-09 17:13:00,17.563,17.675,17.546,17.654,600000.0
2009-12-09 17:14:00,17.548,17.664,17.545,17.545,350000.0
2009-12-09 17:15:00,17.559,17.647,17.505,17.505,550000.0
2009-12-09 17:16:00,17.572,17.621,17.517,17.552,500000.0
2009-12-09 17:17:00,17.574,17.661,17.491,17.595,500000.0
2009-12-09 17:18:00,17.619,17.706,17.557,17.568,550000.0
2009-12-09 17:19:00,17.622,17.663,17.524,17.581,550000.0
2009-12-09 17:20:00,17.683,17.683,17.522,17.537,350000.0
2009-12-09 17:21:00,17.627,17.629,17.511,17.562,350000.0
2009-12-09 17:22:00,17.556,17.637,17.491,17.529,450000.0
2009-12-09 17:23:00,17.6,17.672,17.548,17.552,400000.0
2009-12-09 17:24:00,17.526,17.644,17.507,17.59,550000.0
2009-12-09 17:25:00,17.644,17.657,17.543,17.622,450000.0
2009-12-09 17:26:00,17.536,17.671,17.524,17.622,450000.0
2009-12-09 17:27:00,17.672,17.676,17.558,17.636,650000.0
2009-12-09 17:28:00,17.524,17.664,17.524,17.626,350000.0
2009-12-09 17:29:00,17.586,17.672,17.559,17.672,400000.0
2009-12-09 17:30:00,17.561,17.657,17.504,17.58,450000.0
2009-12-09 17:31:00,17.547,17.59,17.442,17.57,600000.0
2009-12-09 17:32:00,17.547,17.556,17.452,17.509,500000.0
2009-12-09 17:33:00,17.558,17.673,17.558,17.648,400000.0
2009-12-09 17:34:00,17.61,17.694,17.55,17.588,400000.0
2009-12-09 17:35:00,17.666,17.696,17.577,17.608,500000.0
2009-12-09 17:36:00,17.564,17.643,17.551,17.643,350000.0
2009-12-09 17:37:00,17.62,17.68,17.543,17.607,350000.0
2009-12-09 17:38:00,17.665,17.717,17.567,17.567,500000.0
2009-12-09 17:39:00,17.667,17.667,17.523,17.667,600000.0
2009-12-09 17:40:00,17.624,17.715,17.591,17.715,550000.0
2009-12-09 17:41:00,17.781,17.781,17.62,17.737,750000.0
2009-12-09 17:42:00,17.713,17.721,17.604,17.659,400000.0
2009-12-09 17:43:00,17.734,17.734,17.61,17.61,450000.0
2009-12-09 17:44:00,17.707,17.758,17.616,17.624,650000.0
2009-12-09 17:45:00,17.647,17.741,17.628,17.684,550000.0
2009-12-09 17:46:00,17.695,17.746,17.639,17.664,350000.0
2009-12-09 17:47:00,17.687,17.778,17.647,17.658,400000.0
2009-12-09 17:48:00,17.714,17.792,17.659,17.773,450000.0
2009-12-09 17:49:00,17.653,17.78,17.65,17.746,650000.0
2009-12-09 17:50:00,17.778,17.799,17.715,17.75,500000.0
2009-12-09 17:51:00,17.776,17.79,17.676,17.773,550000.0
2009-12-09 17:52:00,17.802,17.824,17.696,17.754,450000.0
2009-12-09 17:53:00,17.715,17.778,17.65,17.768,550000.0
2009-12-09 17:54:00,17.71,17.801,17.71,17.76,350000.0
2009-12-09 17:55:00,17.809,17.842,17.72,17.776,550000.0
2009-12-09 17:56:00,17.762,17.87,17.752,17.783,500000.0
2009-12-09 17:57:00,17.83,17.83,17.669,17.772,400000.0
2009-12-09 17:58:00,17.84,17.886,17.767,17.834,400000.0
2009-12-09 17:59:00,17.812,17.822,17.708,17.727,600000.0
2009-12-09 18:00:00,17.691,17.818,17.691,17.717,450000.0
2009-12-09 18:01:00,17.695,17.806,17.695,17.733,400000.0
2009-12-09 18:02:00,17.77,17.78,17.731,17.78,350000.0
2009-12-09 18:03:00,17.753,17.804,17.661,17.753,550000.0
2009-12-09 18:04:00,17.771,17.826,17.674,17.817,450000.0
2009-12-09 18:05:00,17.748,17.796,17.661,17.78,750000.0
2009-12-09 18:06:00,17.798,17.841,17.686,17.728,450000.0
2009-12-09 18:07:00,17.777,17.796,17.66,17.77,400000.0
2009-12-09 18:08:00,17.691,17.832,17.691,17.798,400000.0
2009-12-09 18:09:00,17.783,17.857,17.698,17.698,800000.0
2009-12-09 18:10:00,17.734,17.829,17.69,17.763,400000.0
2009-12-09 18:11:00,17.653,17.723,17.63,17.723,1500000.0
2009-12-09 18:12:00,17.732,17.732,17.652,17.661,400000.0
2009-12-09 18:13:00,17.765,17.765,17.641,17.735,400000.0
2009-12-09 18:14:00,17.675,17.775,17.663,17.775,450000.0
2009-12-09 18:15:00,17.678,17.721,17.649,17.671,2000000.0
2009-12-09 18:16:00,17.722,17.796,17.694,17.694,400000.0
2009-12-09 18:17:00,17.751,17.774,17.669,17.76,350000.0
2009-12-09 18:18:00,17.728,17.806,17.665,17.665,550000.0
2009-12-09 18:19:00,17.723,17.765,17.65,17.656,400000.0
2009-12-09 18:20:00,17.643,17.769,17.643,17.716,550000.0
2009-12-09 18:21:00,17.768,17.782,17.661,17.673,350000.0
2009-12-09 18:22:00,17.678,17.797,17.629,17.642,1550000.0
2009-12-09 18:23:00,17.649,17.73,17.638,17.648,1600000.0
2009-12-09 18:24:00,17.761,17.845,17.663,17.663,1450000.0
2009-12-09 18:25:00,17.641,17.724,17.581,17.617,1950000.0
2009-12-09 18:26:00,17.703,17.703,17.633,17.672,400000.0
2009-12-09 18:27:00,17.658,17.665,17.624,17.659,350000.0
2009-12-09 18:28:00,17.655,17.776,17.65,17.686,450000.0
2009-12-09 18:29:00,17.674,17.767,17.636,17.638,450000.0
2009-12-09 18:30:00,17.641,17.757,17.628,17.647,1400000.0
2009-12-09 18:31:00,17.666,17.742,17.615,17.646,1550000.0
2009-12-09 18:32:00,17.724,17.763,17.645,17.721,400000.0
2009-12-09 18:33:00,17.678,17.722,17.613,17.669,1200000.0
2009-12-09 18:34:00,17.747,17.752,17.626,17.665,400000.0
2009-12-09 18:35:00,17.657,17.727,17.602,17.632,1500000.0
2009-12-09 18:36:00,17.662,17.693,17.55,17.693,350000.0
2009-12-09 18:37:00,17.626,17.737,17.623,17.658,500000.0
2009-12-09 18:38:00,17.612,17.712,17.608,17.712,350000.0
2009-12-09 18:39:00,17.7,17.7,17.602,17.649,350000.0
2009-12-09 18:40:00,17.678,17.752,17.623,17.635,1800000.0
2009-12-09 18:41:00,17.625,17.709,17.616,17.634,1650000.0
2009-12-09 18:42:00,17.658,17.693,17.637,17.651,1500000.0
2009-12-09 18:43:00,17.688,17.739,17.589,17.695,1500000.0
2009-12-09 18:44:00,17.675,17.72,17.62,17.697,400000.0
2009-12-09 18:45:00,17.674,17.738,17.618,17.699,350000.0
2009-12-09 18:46:00,17.667,17.729,17.584,17.656,1450000.0
2009-12-09 18:47:00,17.625,17.708,17.6,17.708,500000.0
2009-12-09 18:48:00,17.684,17.708,17.614,17.669,1900000.0
2009-12-09 18:49:00,17.661,17.719,17.592,17.652,450000.0
2009-12-09 18:50:00,17.623,17.713,17.612,17.632,500000.0
2009-12-09 18:51:00,17.714,17.714,17.602,17.602,450000.0
2009-12-09 18:52:00,17.714,17.753,17.619,17.726,500000.0
2009-12-09 18:53:00,17.686,17.718,17.641,17.685,1250000.0
2009-12-09 18:54:00,17.7,17.738,17.656,17.691,1800000.0
2009-12-09 18:55:00,17.665,17.76,17.665,17.711,450000.0
2009-12-09 18:56:00,17.691,17.738,17.611,17.663,1300000.0
2009-12-09 18:57:00,17.619,17.702,17.587,17.587,300000.0
2009-12-09 18:58:00,17.676,17.696,17.619,17.685,1250000.0
2009-12-09 18:59:00,17.666,17.704,17.602,17.696,1500000.0
2009-12-09 19:00:00,17.72,17.724,17.561,17.639,450000.0
2009-12-09 19:01:00,17.584,17.7,17.583,17.653,500000.0
2009-12-09 19:02:00,17.659,17.659,17.563,17.655,500000.0
2009-12-09 19:03:00,17.584,17.674,17.584,17.59,350000.0
2009-12-09 19:04:00,17.655,17.692,17.539,17.539,500000.0
2009-12-09 19:05:00,17.59,17.653,17.503,17.653,400000.0
2009-12-09 19:06:00,17.651,17.652,17.601,17.626,350000.0
2009-12-09 19:07:00,17.678,17.678,17.573,17.61,550000.0
2009-12-09 19:08:00,17.58,17.66,17.502,17.582,500000.0
2009-12-09 19:09:00,17.594,17.595,17.502,17.543,350000.0
2009-12-09 19:10:00,17.526,17.639,17.526,17.542,350000.0
2009-12-09 19:11:00,17.601,17.681,17.52,17.562,800000.0
2009-12-09 19:12:00,17.599,17.637,17.552,17.637,350000.0
2009-12-09 19:13:00,17.494,17.632,17.468,17.468,600000.0
2009-12-09 19:14:00,17.466,17.612,17.466,17.492,550000.0
2009-12-09 19:15:00,17.512,17.591,17.465,17.554,400000.0
2009-12-09 19:16:00,17.522,17.558,17.457,17.457,350000.0
2009-12-09 19:17:00,17.521,17.563,17.423,17.522,350000.0
2009-12-09 19:18:00,17.52,17.534,17.418,17.468,450000.0
2009-12-09 19:19:00,17.479,17.511,17.362,17.511,350000.0
2009-12-09 19:20:00,17.419,17.525,17.419,17.476,400000.0
2009-12-09 19:21:00,17.374,17.513,17.374,17.45,400000.0
2009-12-09 19:22:00,17.511,17.524,17.411,17.487,400000.0
2009-12-09 19:23:00,17.392,17.507,17.392,17.44,400000.0
2009-12-09 19:24:00,17.403,17.532,17.403,17.504,550000.0
2009-12-09 19:25:00,17.482,17.557,17.382,17.382,550000.0
2009-12-09 19:26:00,17.465,17.548,17.43,17.457,450000.0
2009-12-09 19:27:00,17.472,17.524,17.419,17.419,350000.0
2009-12-09 19:28:00,17.524,17.572,17.501,17.54,350000.0
2009-12-09 19:29:00,17.567,17.567,17.435,17.435,500000.0
2009-12-09 19:30:00,17.537,17.557,17.416,17.524,350000.0
2009-12-09 19:31:00,17.522,17.554,17.424,17.554,450000.0
2009-12-09 19:32:00,17.512,17.569,17.416,17.416,400000.0
2009-12-09 19:33:00,17.483,17.529,17.422,17.511,350000.0
2009-12-09 19:34:00,17.535,17.558,17.435,17.481,400000.0
2009-12-09 19:35:00,17.587,17.621,17.494,17.558,500000.0
2009-12-09 19:36:00,17.562,17.581,17.458,17.496,350000.0
2009-12-09 19:37:00,17.486,17.564,17.434,17.542,350000.0
2009-12-09 19:38:00,17.55,17.55,17.439,17.535,400000.0
2009-12-09 19:39:00,17.552,17.552,17.41,17.43,400000.0
2009-12-09 19:40:00,17.444,17.535,17.414,17.531,550000.0
2009-12-09 19:41:00,17.395,17.532,17.379,17.462,350000.0
2009-12-09 19:42:00,17.478,17.498,17.369,17.422,550000.0
2009-12-09 19:43:00,17.474,17.516,17.376,17.516,400000.0
2009-12-09 19:44:00,17.491,17.491,17.383,17.383,400000.0
2009-12-09 19:45:00,17.361,17.461,17.361,17.439,500000.0
2009-12-09 19:46:00,17.389,17.49,17.389,17.452,350000.0
2009-12-09 19:47:00,17.383,17.476,17.383,17.441,350000.0
2009-12-09 19:48:00,17.467,17.503,17.385,17.385,400000.0
2009-12-09 19:49:00,17.422,17.451,17.342,17.428,350000.0
2009-12-09 19:50:00,17.447,17.454,17.344,17.357,550000.0
2009-12-09 19:51:00,17.406,17.483,17.379,17.465,500000.0
2009-12-09 19:52:00,17.34,17.463,17.327,17.463,350000.0
2009-12-09 19:53:00,17.409,17.465,17.375,17.414,350000.0
2009-12-09 19:54:00,17.451,17.453,17.356,17.356,400000.0
2009-12-09 19:55:00,17.355,17.473,17.355,17.47,450000.0
2009-12-09 19:56:00,17.424,17.481,17.343,17.343,500000.0
2009-12-09 19:57:00,17.452,17.452,17.298,17.444,500000.0
2009-12-09 19:58:00,17.338,17.476,17.338,17.438,600000.0
2009-12-09 19:59:00,17.427,17.472,17.345,17.345,350000.0
2009-12-09 20:00:00,17.418,17.418,17.271,17.377,400000.0
2009-12-09 20:01:00,17.34,17.394,17.201,17.394,600000.0
2009-12-09 20:02:00,17.367,17.436,17.303,17.406,450000.0
2009-12-09 20:03:00,17.343,17.357,17.271,17.271,500000.0
2009-12-09 20:04:00,17.259,17.373,17.242,17.362,400000.0
2009-12-09 20:05:00,17.306,17.344,17.166,17.233,550000.0
2009-12-09 20:06:00,17.207,17.342,17.207,17.291,450000.0
2009-12-09 20:07:00,17.237,17.256,17.154,17.216,550000.0
2009-12-09 20:08:00,17.198,17.307,17.15,17.223,450000.0
2009-12-09 20:09:00,17.297,17.298,17.189,17.298,400000.0
2009-12-09 20:10:00,17.282,17.346,17.162,17.281,550000.0
2009-12-09 20:11:00,17.288,17.319,17.179,17.188,500000.0
2009-12-09 20:12:00,17.327,17.327,17.216,17.312,350000.0
2009-12-09 20:13:00,17.253,17.343,17.249,17.317,550000.0
2009-12-09 20:14:00,17.308,17.349,17.188,17.349,500000.0
2009-12-09 20:15:00,17.284,17.365,17.231,17.354,350000.0
2009-12-09 20:16:00,17.276,17.338,17.22,17.294,550000.0
2009-12-09 20:17:00,17.184,17.28,17.182,17.262,500000.0
2009-12-09 20:18:00,17.249,17.282,17.17,17.282,350000.0
2009-12-09 20:19:00,17.207,17.258,17.11,17.249,550000.0
2009-12-09 20:20:00,17.297,17.325,17.225,17.253,400000.0
2009-12-09 20:21:00,17.199,17.209,17.068,17.068,350000.0
2009-12-09 20:22:00,17.148,17.164,17.059,17.126,550000.0
2009-12-09 20:23:00,17.142,17.142,17.034,17.118,350000.0
2009-12-09 20:24:00,17.029,17.145,17.009,17.009,450000.0
2009-12-09 20:25:00,17.012,17.151,17.012,17.055,350000.0
2009-12-09 20:26:00,17.182,17.182,17.055,17.085,400000.0
2009-12-09 20:27:00,17.129,17.167,17.039,17.144,350000.0
2009-12-09 20:28:00,17.137,17.168,17.026,17.033,350000.0
2009-12-09 20:29:00,17.166,17.172,17.046,17.118,350000.0
2009-12-09 20:30:00,17.078,17.248,17.064,17.141,550000.0
2009-12-09 20:31:00,17.125,17.125,17.01,17.01,350000.0
2009-12-09 20:32:00,17.026,17.104,16.959,17.104,400000.0
2009-12-09 20:33:00,17.07,17.111,17.007,17.08,550000.0
2009-12-09 20:34:00,17.014,17.205,17.014,17.144,550000.0
2009-12-09 20:35:00,17.118,17.123,16.998,17.123,450000.0
2009-12-09 20:36:00,17.066,17.159,17.056,17.056,350000.0
2009-12-09 20:37:00,17.109,17.171,17.054,17.078,400000.0
2009-12-09 20:38:00,17.161,17.161,17.019,17.155,500000.0
2009-12-09 20:39:00,17.148,17.151,17.097,17.097,350000.0
2009-12-09 20:40:00,17.082,17.151,17.035,17.135,350000.0
2009-12-09 20:41:00,17.016,17.138,17.016,17.06,500000.0
2009-12-09 20:42:00,17.111,17.121,16.989,17.005,350000.0
2009-12-09 20:43:00,16.99,17.123,16.99,17.107,500000.0
2009-12-09 20:44:00,17.11,17.11,16.978,17.098,450000.0
2009-12-09 20:45:00,17.073,17.133,17.014,17.133,250000.0
2009-12-09 20:46:00,16.998,17.113,16.965,17.113,350000.0
2009-12-09 20:47:00,17.079,17.09,17.0,17.073,400000.0
2009-12-09 20:48:00,17.073,17.104,17.019,17.072,350000.0
2009-12-09 20:49:00,17.152,17.159,17.002,17.087,350000.0
2009-12-09 20:50:00,17.029,17.15,17.029,17.051,350000.0
2009-12-09 20:51:00,17.06,17.166,17.06,17.151,350000.0
2009-12-09 20:52:00,17.083,17.198,17.07,17.07,500000.0
2009-12-09 20:53:00,17.151,17.194,17.104,17.151,350000.0
2009-12-09 20:54:00,17.172,17.222,17.083,17.088,450000.0
2009-12-09 20:55:00,17.092,17.199,17.071,17.199,350000.0
2009-12-09 20:56:00,17.158,17.182,17.072,17.139,450000.0
2009-12-09 20:57:00,17.103,17.18,17.103,17.137,400000.0
2009-12-09 20:58:00,17.142,17.182,17.142,17.163,350000.0
2009-12-09 20:59:00,17.149,17.191,17.051,17.165,350000.0
2009-12-09 21:00:00,17.159,17.195,17.07,17.106,500000.0
2009-12-09 21:01:00,17.101,17.189,17.067,17.067,500000.0
2009-12-09 21:02:00,17.106,17.171,17.02,17.171,500000.0
2009-12-09 21:03:00,17.176,17.191,17.07,17.08,600000.0
2009-12-09 21:04:00,17.11,17.205,17.047,17.093,800000.0
2009-12-09 21:05:00,17.176,17.213,17.082,17.173,450000.0
2009-12-09 21:06:00,17.207,17.217,17.076,17.177,950000.0
2009-12-09 21:07:00,17.061,17.177,17.056,17.088,350000.0
2009-12-09 21:08:00,17.094,17.219,17.094,17.219,400000.0
2009-12-09 21:09:00,17.23,17.23,17.114,17.199,400000.0
2009-12-09 21:10:00,17.185,17.22,17.085,17.193,650000.0
2009-12-09 21:11:00,17.211,17.211,17.065,17.187,450000.0
2009-12-09 21:12:00,17.163,17.241,17.089,17.132,500000.0
2009-12-09 21:13:00,17.164,17.188,17.045,17.166,400000.0
2009-12-09 21:14:00,17.155,17.23,17.078,17.198,400000.0
2009-12-09 21:15:00,17.11,17.222,17.11,17.222,350000.0
2009-12-09 21:16:00,17.18,17.218,17.114,17.166,500000.0
2009-12-09 21:17:00,17.24,17.265,17.124,17.246,550000.0
2009-12-09 21:18:00,17.117,17.181,17.084,17.111,400000.0
2009-12-09 21:19:00,17.055,17.198,17.055,17.165,400000.0
2009-12-09 21:20:00,17.208,17.211,17.07,17.109,850000.0
2009-12-09 21:21:00,17.222,17.232,17.131,17.195,400000.0
2009-12-09 21:22:00,17.126,17.195,17.064,17.195,500000.0
2009-12-09 21:23:00,17.137,17.235,17.137,17.207,400000.0
2009-12-09 21:24:00,17.17,17.249,17.154,17.154,450000.0
2009-12-09 21:25:00,17.219,17.267,17.128,17.242,450000.0
2009-12-09 21:26:00,17.188,17.244,17.142,17.142,450000.0
2009-12-09 21:27:00,17.145,17.275,17.13,17.224,550000.0
2009-12-09 21:28:00,17.162,17.238,17.089,17.238,450000.0
2009-12-09 21:29:00,17.216,17.216,17.098,17.106,350000.0
2009-12-09 21:30:00,17.205,17.219,17.083,17.12,600000.0
2009-12-09 21:31:00,17.186,17.186,17.07,17.158,400000.0
2009-12-09 21:32:00,17.161,17.233,17.161,17.17,400000.0
2009-12-09 21:33:00,17.142,17.254,17.117,17.196,400000.0
2009-12-09 21:34:00,17.182,17.264,17.131,17.198,600000.0
2009-12-09 21:35:00,17.161,17.26,17.141,17.229,500000.0
2009-12-09 21:36:00,17.157,17.276,17.13,17.276,450000.0
2009-12-09 21:37:00,17.257,17.273,17.126,17.273,350000.0
2009-12-09 21:38:00,17.182,17.234,17.182,17.234,350000.0
2009-12-09 21:39:00,17.195,17.236,17.153,17.232,350000.0
2009-12-09 21:40:00,17.232,17.268,17.137,17.17,750000.0
2009-12-09 21:41:00,17.188,17.263,17.157,17.24,450000.0
2009-12-09 21:42:00,17.206,17.263,17.164,17.263,350000.0
2009-12-09 21:43:00,17.205,17.288,17.177,17.177,550000.0
2009-12-09 21:44:00,17.239,17.28,17.118,17.28,350000.0
2009-12-09 21:45:00,17.246,17.279,17.189,17.264,350000.0
2009-12-09 21:46:00,17.209,17.307,17.179,17.277,500000.0
2009-12-09 21:47:00,17.155,17.301,17.155,17.301,250000.0
2009-12-09 21:48:00,17.175,17.278,17.118,17.258,400000.0
2009-12-09 21:49:00,17.242,17.261,17.152,17.261,250000.0
2009-12-09 21:50:00,17.262,17.327,17.164,17.164,700000.0
2009-12-09 21:51:00,17.25,17.288,17.195,17.253,400000.0
2009-12-09 21:52:00,17.257,17.314,17.177,17.184,450000.0
2009-12-09 21:53:00,17.258,17.285,17.158,17.184,450000.0
2009-12-09 21:54:00,17.279,17.279,17.137,17.149,350000.0
2009-12-09 21:55:00,17.29,17.341,17.2,17.273,350000.0
2009-12-09 21:56:00,17.2,17.262,17.17,17.194,400000.0
2009-12-09 21:57:00,17.262,17.285,17.182,17.217,550000.0
2009-12-09 21:58:00,17.199,17.253,17.146,17.231,400000.0
2009-12-09 21:59:00,17.214,17.296,17.197,17.296,450000.0
2009-12-09 22:00:00,17.297,17.307,17.179,17.305,800000.0
2009-12-09 22:01:00,17.261,17.301,17.252,17.3,400000.0
2009-12-09 22:02:00,17.283,17.318,17.2,17.2,450000.0
2009-12-09 22:03:00,17.228,17.346,17.228,17.242,400000.0
2009-12-09 22:04:00,17.339,17.339,17.201,17.338,450000.0
2009-12-09 22:05:00,17.287,17.305,17.229,17.274,350000.0
2009-12-09 22:06:00,17.339,17.376,17.288,17.296,350000.0
2009-12-09 22:07:00,17.369,17.379,17.259,17.367,450000.0
2009-12-09 22:08:00,17.267,17.373,17.267,17.373,450000.0
2009-12-09 22:09:00,17.358,17.358,17.241,17.299,350000.0
2009-12-09 22:10:00,17.381,17.381,17.235,17.365,1100000.0
2009-12-09 22:11:00,17.399,17.455,17.296,17.351,500000.0
2009-12-09 22:12:00,17.36,17.42,17.268,17.403,400000.0
2009-12-09 22:13:00,17.291,17.393,17.273,17.273,350000.0
2009-12-09 22:14:00,17.403,17.403,17.274,17.274,400000.0
2009-12-09 22:15:00,17.404,17.404,17.271,17.275,450000.0
2009-12-09 22:16:00,17.349,17.408,17.258,17.402,550000.0
2009-12-09 22:17:00,17.355,17.376,17.234,17.376,350000.0
2009-12-09 22:18:00,17.393,17.431,17.281,17.281,700000.0
2009-12-09 22:19:00,17.309,17.364,17.197,17.319,750000.0
2009-12-09 22:20:00,17.287,17.372,17.228,17.343,1200000.0
2009-12-09 22:21:00,17.377,17.391,17.303,17.366,400000.0
2009-12-09 22:22:00,17.366,17.41,17.304,17.304,400000.0
2009-12-09 22:23:00,17.399,17.471,17.315,17.45,550000.0
2009-12-09 22:24:00,17.421,17.422,17.299,17.299,400000.0
2009-12-09 22:25:00,17.389,17.429,17.331,17.429,450000.0
2009-12-09 22:26:00,17.388,17.424,17.299,17.343,350000.0
2009-12-09 22:27:00,17.377,17.396,17.27,17.27,350000.0
2009-12-09 22:28:00,17.352,17.372,17.301,17.305,350000.0
2009-12-09 22:29:00,17.306,17.387,17.257,17.387,550000.0
2009-12-09 22:30:00,17.294,17.419,17.294,17.372,700000.0
2009-12-09 22:31:00,17.341,17.414,17.315,17.37,350000.0
2009-12-09 22:32:00,17.355,17.355,17.274,17.299,450000.0
2009-12-09 22:33:00,17.383,17.393,17.288,17.393,450000.0
2009-12-09 22:34:00,17.367,17.389,17.271,17.389,300000.0
2009-12-09 22:35:00,17.375,17.41,17.297,17.338,500000.0
2009-12-09 22:36:00,17.317,17.451,17.317,17.401,350000.0
2009-12-09 22:37:00,17.409,17.414,17.267,17.291,300000.0
2009-12-09 22:38:00,17.357,17.383,17.238,17.362,400000.0
2009-12-09 22:39:00,17.362,17.395,17.276,17.384,500000.0
2009-12-09 22:40:00,17.342,17.366,17.255,17.359,550000.0
2009-12-09 22:41:00,17.323,17.379,17.239,17.366,500000.0
2009-12-09 22:42:00,17.306,17.376,17.216,17.216,700000.0
2009-12-09 22:43:00,17.342,17.342,17.252,17.33,250000.0
2009-12-09 22:44:00,17.226,17.367,17.213,17.367,350000.0
2009-12-09 22:45:00,17.36,17.394,17.266,17.369,350000.0
2009-12-09 22:46:00,17.323,17.368,17.314,17.329,350000.0
2009-12-09 22:47:00,17.405,17.405,17.281,17.289,350000.0
2009-12-09 22:48:00,17.392,17.426,17.301,17.399,500000.0
2009-12-09 22:49:00,17.44,17.44,17.305,17.357,350000.0
2009-12-09 22:50:00,17.431,17.432,17.3,17.3,750000.0
2009-12-09 22:51:00,17.309,17.401,17.309,17.388,350000.0
2009-12-09 22:52:00,17.392,17.398,17.305,17.316,350000.0
2009-12-09 22:53:00,17.379,17.41,17.301,17.371,400000.0
2009-12-09 22:54:00,17.403,17.425,17.33,17.425,350000.0
2009-12-09 22:55:00,17.425,17.431,17.291,17.321,500000.0
2009-12-09 22:56:00,17.43,17.43,17.29,17.36,350000.0
2009-12-09 22:57:00,17.431,17.431,17.304,17.304,350000.0
2009-12-09 22:58:00,17.376,17.424,17.296,17.382,500000.0
2009-12-09 22:59:00,17.335,17.4,17.269,17.4,400000.0
2009-12-09 23:00:00,17.42,17.422,17.284,17.394,800000.0
2009-12-09 23:01:00,17.317,17.391,17.253,17.288,550000.0
2009-12-09 23:02:00,17.349,17.379,17.272,17.375,400000.0
2009-12-09 23:03:00,17.278,17.41,17.27,17.407,500000.0
2009-12-09 23:04:00,17.295,17.332,17.266,17.332,400000.0
2009-12-09 23:05:00,17.396,17.409,17.275,17.409,850000.0
2009-12-09 23:06:00,17.277,17.38,17.277,17.369,350000.0
2009-12-09 23:07:00,17.4,17.419,17.297,17.332,550000.0
2009-12-09 23:08:00,17.349,17.434,17.306,17.383,950000.0
2009-12-09 23:09:00,17.398,17.42,17.276,17.338,350000.0
2009-12-09 23:10:00,17.337,17.43,17.262,17.385,1050000.0
2009-12-09 23:11:00,17.38,17.38,17.241,17.341,500000.0
2009-12-09 23:13:00,17.292,17.403,17.292,17.403,350000.0
2009-12-09 23:14:00,17.28,17.433,17.28,17.384,1050000.0
2009-12-09 23:15:00,17.341,17.386,17.328,17.386,300000.0
2009-12-09 23:16:00,17.248,17.373,17.219,17.373,350000.0
2009-12-09 23:18:00,17.358,17.389,17.255,17.283,500000.0
2009-12-09 23:19:00,17.358,17.39,17.246,17.25,400000.0
2009-12-09 23:20:00,17.322,17.332,17.208,17.219,450000.0
2009-12-09 23:21:00,17.323,17.386,17.254,17.333,400000.0
2009-12-09 23:22:00,17.311,17.347,17.218,17.218,550000.0
2009-12-09 23:23:00,17.334,17.343,17.235,17.343,350000.0
2009-12-09 23:24:00,17.318,17.357,17.219,17.324,500000.0
2009-12-09 23:25:00,17.352,17.352,17.289,17.312,450000.0
2009-12-09 23:29:00,17.305,17.351,17.219,17.219,250000.0
2009-12-09 23:30:00,17.312,17.346,17.216,17.315,450000.0
2009-12-09 23:31:00,17.296,17.319,17.296,17.319,100000.0
2009-12-09 23:32:00,17.243,17.381,17.243,17.348,400000.0
2009-12-09 23:33:00,17.29,17.336,17.231,17.275,400000.0
2009-12-09 23:34:00,17.202,17.34,17.188,17.219,400000.0
2009-12-09 23:35:00,17.335,17.338,17.313,17.321,250000.0
2009-12-09 23:36:00,17.298,17.321,17.239,17.271,450000.0
2009-12-09 23:37:00,17.197,17.294,17.197,17.257,500000.0
2009-12-09 23:38:00,17.332,17.353,17.199,17.323,450000.0
2009-12-09 23:39:00,17.321,17.333,17.209,17.333,400000.0
2009-12-09 23:40:00,17.228,17.372,17.21,17.372,700000.0
2009-12-09 23:41:00,17.278,17.352,17.265,17.352,350000.0
2009-12-09 23:43:00,17.288,17.38,17.288,17.38,450000.0
2009-12-09 23:44:00,17.374,17.386,17.303,17.386,250000.0
2009-12-09 23:45:00,17.324,17.364,17.248,17.364,350000.0
2009-12-09 23:46:00,17.27,17.388,17.247,17.247,350000.0
2009-12-09 23:47:00,17.355,17.381,17.301,17.353,300000.0
2009-12-09 23:48:00,17.322,17.392,17.32,17.359,550000.0
2009-12-09 23:49:00,17.228,17.358,17.228,17.27,400000.0
2009-12-09 23:50:00,17.229,17.351,17.22,17.325,950000.0
2009-12-09 23:51:00,17.364,17.364,17.295,17.325,400000.0
2009-12-09 23:52:00,17.252,17.393,17.252,17.33,350000.0
2009-12-09 23:53:00,17.36,17.381,17.293,17.293,400000.0
2009-12-09 23:54:00,17.343,17.371,17.234,17.331,350000.0
2009-12-09 23:55:00,17.343,17.359,17.284,17.328,350000.0
2009-12-09 23:57:00,17.309,17.364,17.233,17.254,550000.0
2009-12-09 23:59:00,17.264,17.355,17.218,17.349,450000.0
2009-12-10 00:00:00,17.337,17.338,17.192,17.27,1600000.0
2009-12-10 00:01:00,17.233,17.26,17.206,17.24,250000.0
2009-12-10 00:02:00,17.254,17.364,17.228,17.293,450000.0
2009-12-10 00:03:00,17.271,17.364,17.254,17.254,500000.0
2009-12-10 00:04:00,17.317,17.334,17.239,17.326,400000.0
2009-12-10 00:05:00,17.358,17.362,17.228,17.349,300000.0
2009-12-10 00:06:00,17.4,17.42,17.4,17.41,450000.0
2009-12-10 00:07:00,17.41,17.41,17.4,17.4,450000.0
2009-12-10 00:08:00,17.201,17.344,17.201,17.344,450000.0
2009-12-10 00:09:00,17.219,17.377,17.219,17.373,500000.0
2009-12-10 00:10:00,17.329,17.353,17.228,17.228,800000.0
2009-12-10 00:11:00,17.391,17.422,17.252,17.401,700000.0
2009-12-10 00:12:00,17.244,17.362,17.223,17.362,250000.0
2009-12-10 00:13:00,17.263,17.325,17.179,17.201,550000.0
2009-12-10 00:14:00,17.213,17.335,17.189,17.316,350000.0
2009-12-10 00:15:00,17.255,17.356,17.255,17.329,450000.0
2009-12-10 00:16:00,17.347,17.369,17.258,17.3,450000.0
2009-12-10 00:17:00,17.293,17.354,17.231,17.315,300000.0
2009-12-10 00:18:00,17.34,17.365,17.256,17.3,500000.0
2009-12-10 00:19:00,17.42,17.42,17.42,17.42,850000.0
2009-12-10 00:20:00,17.248,17.333,17.199,17.316,850000.0
2009-12-10 00:21:00,17.275,17.324,17.195,17.195,350000.0
2009-12-10 00:23:00,17.41,17.42,17.41,17.42,300000.0
2009-12-10 00:24:00,17.302,17.327,17.204,17.302,300000.0
2009-12-10 00:25:00,17.258,17.329,17.203,17.203,200000.0
2009-12-10 00:26:00,17.356,17.356,17.326,17.326,100000.0
2009-12-10 00:27:00,17.41,17.42,17.4,17.4,350000.0
2009-12-10 00:29:00,17.318,17.334,17.199,17.29,350000.0
2009-12-10 00:30:00,17.3,17.316,17.203,17.203,400000.0
2009-12-10 00:31:00,17.39,17.39,17.38,17.38,350000.0
2009-12-10 00:32:00,17.4,17.4,17.4,17.4,350000.0
2009-12-10 00:34:00,17.39,17.39,17.38,17.38,350000.0
2009-12-10 00:35:00,17.38,17.39,17.38,17.38,350000.0
2009-12-10 00:36:00,17.38,17.39,17.38,17.39,350000.0
2009-12-10 00:39:00,17.39,17.39,17.39,17.39,350000.0
2009-12-10 00:41:00,17.33,17.33,17.192,17.321,350000.0
2009-12-10 00:42:00,17.41,17.41,17.4,17.4,450000.0
2009-12-10 00:43:00,17.231,17.323,17.219,17.321,450000.0
2009-12-10 00:46:00,17.303,17.333,17.211,17.211,350000.0
2009-12-10 00:47:00,17.42,17.42,17.4,17.42,1600000.0
2009-12-10 00:48:00,17.4,17.4,17.4,17.4,1600000.0
2009-12-10 00:50:00,17.318,17.334,17.24,17.324,1600000.0
2009-12-10 00:51:00,17.38,17.38,17.38,17.38,350000.0
2009-12-10 00:53:00,17.31,17.31,17.214,17.294,350000.0
2009-12-10 00:54:00,17.39,17.41,17.39,17.41,350000.0
2009-12-10 00:55:00,17.42,17.42,17.41,17.42,350000.0
2009-12-10 00:57:00,17.38,17.404,17.323,17.404,350000.0
2009-12-10 00:59:00,17.43,17.44,17.43,17.43,1050000.0
2009-12-10 01:00:00,17.409,17.409,17.236,17.338,1050000.0
2009-12-10 01:01:00,17.296,17.378,17.209,17.209,650000.0
2009-12-10 01:02:00,17.334,17.363,17.214,17.316,750000.0
2009-12-10 01:03:00,17.31,17.37,17.235,17.355,300000.0
2009-12-10 01:04:00,17.376,17.393,17.266,17.357,350000.0
2009-12-10 01:05:00,17.312,17.371,17.219,17.257,600000.0
2009-12-10 01:06:00,17.403,17.403,17.273,17.379,750000.0
2009-12-10 01:07:00,17.381,17.4,17.264,17.367,900000.0
2009-12-10 01:08:00,17.24,17.375,17.24,17.375,400000.0
2009-12-10 01:09:00,17.293,17.401,17.247,17.401,350000.0
2009-12-10 01:10:00,17.29,17.386,17.228,17.314,650000.0
2009-12-10 01:11:00,17.376,17.397,17.288,17.387,400000.0
2009-12-10 01:12:00,17.305,17.429,17.298,17.339,800000.0
2009-12-10 01:13:00,17.394,17.394,17.264,17.34,450000.0
2009-12-10 01:14:00,17.265,17.379,17.221,17.34,1000000.0
2009-12-10 01:15:00,17.394,17.445,17.266,17.332,1200000.0
2009-12-10 01:16:00,17.418,17.459,17.303,17.307,1000000.0
2009-12-10 01:17:00,17.44,17.44,17.44,17.44,1000000.0
2009-12-10 01:18:00,17.327,17.395,17.231,17.312,1000000.0
2009-12-10 01:19:00,17.379,17.405,17.276,17.321,450000.0
2009-12-10 01:20:00,17.373,17.406,17.285,17.406,750000.0
2009-12-10 01:21:00,17.271,17.409,17.271,17.399,350000.0
2009-12-10 01:22:00,17.378,17.433,17.315,17.394,850000.0
2009-12-10 01:23:00,17.383,17.423,17.293,17.293,450000.0
2009-12-10 01:24:00,17.366,17.425,17.308,17.417,450000.0
2009-12-10 01:25:00,17.351,17.43,17.294,17.384,450000.0
2009-12-10 01:26:00,17.363,17.363,17.244,17.333,550000.0
2009-12-10 01:27:00,17.3,17.426,17.3,17.393,400000.0
2009-12-10 01:28:00,17.385,17.403,17.281,17.37,400000.0
2009-12-10 01:29:00,17.351,17.387,17.255,17.335,400000.0
2009-12-10 01:30:00,17.371,17.4,17.282,17.363,600000.0
2009-12-10 01:31:00,17.289,17.363,17.25,17.283,500000.0
2009-12-10 01:32:00,17.378,17.378,17.334,17.354,300000.0
2009-12-10 01:33:00,17.362,17.403,17.32,17.373,650000.0
2009-12-10 01:34:00,17.314,17.412,17.265,17.368,700000.0
2009-12-10 01:35:00,17.306,17.373,17.262,17.262,550000.0
2009-12-10 01:36:00,17.311,17.379,17.236,17.284,750000.0
2009-12-10 01:37:00,17.337,17.407,17.263,17.311,800000.0
2009-12-10 01:38:00,17.363,17.397,17.255,17.292,1050000.0
2009-12-10 01:39:00,17.358,17.402,17.289,17.383,800000.0
2009-12-10 01:40:00,17.349,17.43,17.309,17.35,700000.0
2009-12-10 01:41:00,17.408,17.452,17.308,17.308,750000.0
2009-12-10 01:42:00,17.363,17.419,17.307,17.369,550000.0
2009-12-10 01:43:00,17.398,17.452,17.302,17.381,700000.0
2009-12-10 01:44:00,17.3,17.426,17.271,17.408,700000.0
2009-12-10 01:45:00,17.262,17.366,17.245,17.355,800000.0
2009-12-10 01:46:00,17.4,17.424,17.285,17.38,900000.0
2009-12-10 01:47:00,17.343,17.414,17.331,17.414,850000.0
2009-12-10 01:48:00,17.374,17.374,17.288,17.303,400000.0
2009-12-10 01:49:00,17.47,17.47,17.46,17.46,500000.0
2009-12-10 01:50:00,17.393,17.393,17.24,17.347,500000.0
2009-12-10 01:51:00,17.246,17.39,17.246,17.375,650000.0
2009-12-10 01:52:00,17.45,17.45,17.45,17.45,900000.0
2009-12-10 01:53:00,17.302,17.405,17.271,17.326,900000.0
2009-12-10 01:54:00,17.336,17.372,17.254,17.367,500000.0
2009-12-10 01:55:00,17.365,17.386,17.272,17.375,600000.0
2009-12-10 01:56:00,17.397,17.438,17.343,17.343,450000.0
2009-12-10 01:57:00,17.389,17.395,17.279,17.281,650000.0
2009-12-10 01:58:00,17.409,17.454,17.368,17.397,500000.0
2009-12-10 01:59:00,17.337,17.444,17.337,17.348,200000.0
2009-12-10 02:00:00,17.46,17.46,17.46,17.46,350000.0
2009-12-10 02:01:00,17.374,17.417,17.289,17.289,350000.0
2009-12-10 02:02:00,17.413,17.413,17.293,17.37,250000.0
2009-12-10 02:03:00,17.354,17.45,17.354,17.429,400000.0
2009-12-10 02:04:00,17.441,17.444,17.336,17.432,400000.0
2009-12-10 02:05:00,17.351,17.439,17.287,17.287,750000.0
2009-12-10 02:06:00,17.383,17.449,17.309,17.309,800000.0
2009-12-10 02:07:00,17.34,17.421,17.315,17.33,600000.0
2009-12-10 02:08:00,17.307,17.424,17.307,17.321,400000.0
2009-12-10 02:09:00,17.407,17.414,17.249,17.414,850000.0
2009-12-10 02:10:00,17.366,17.414,17.311,17.378,300000.0
2009-12-10 02:11:00,17.445,17.465,17.352,17.352,400000.0
2009-12-10 02:12:00,17.387,17.433,17.29,17.406,400000.0
2009-12-10 02:13:00,17.351,17.459,17.344,17.43,550000.0
2009-12-10 02:14:00,17.427,17.448,17.309,17.416,550000.0
2009-12-10 02:15:00,17.378,17.433,17.316,17.392,500000.0
2009-12-10 02:16:00,17.297,17.397,17.297,17.366,450000.0
2009-12-10 02:17:00,17.466,17.504,17.345,17.345,1050000.0
2009-12-10 02:18:00,17.441,17.462,17.326,17.363,750000.0
2009-12-10 02:19:00,17.377,17.423,17.302,17.31,500000.0
2009-12-10 02:20:00,17.375,17.455,17.329,17.436,500000.0
2009-12-10 02:21:00,17.434,17.434,17.434,17.434,50000.0
2009-12-10 02:22:00,17.293,17.401,17.293,17.297,300000.0
2009-12-10 02:23:00,17.429,17.429,17.31,17.378,400000.0
2009-12-10 02:24:00,17.387,17.428,17.263,17.339,500000.0
2009-12-10 02:25:00,17.403,17.428,17.276,17.383,450000.0
2009-12-10 02:26:00,17.406,17.408,17.312,17.398,400000.0
2009-12-10 02:27:00,17.405,17.412,17.282,17.408,750000.0
2009-12-10 02:28:00,17.305,17.421,17.305,17.419,450000.0
2009-12-10 02:29:00,17.428,17.43,17.293,17.422,1400000.0
2009-12-10 02:30:00,17.268,17.423,17.236,17.423,550000.0
2009-12-10 02:31:00,17.457,17.488,17.334,17.353,950000.0
2009-12-10 02:32:00,17.407,17.468,17.346,17.453,1100000.0
2009-12-10 02:33:00,17.389,17.442,17.284,17.442,550000.0
2009-12-10 02:34:00,17.35,17.486,17.35,17.394,350000.0
2009-12-10 02:35:00,17.393,17.446,17.328,17.446,550000.0
2009-12-10 02:36:00,17.342,17.503,17.318,17.38,550000.0
2009-12-10 02:37:00,17.457,17.461,17.357,17.388,400000.0
2009-12-10 02:38:00,17.453,17.453,17.353,17.427,550000.0
2009-12-10 02:39:00,17.339,17.447,17.339,17.408,350000.0
2009-12-10 02:40:00,17.458,17.469,17.332,17.385,1100000.0
2009-12-10 02:41:00,17.373,17.51,17.358,17.458,800000.0
2009-12-10 02:42:00,17.462,17.473,17.363,17.388,700000.0
2009-12-10 02:43:00,17.431,17.515,17.38,17.472,500000.0
2009-12-10 02:44:00,17.46,17.478,17.344,17.433,250000.0
2009-12-10 02:45:00,17.333,17.465,17.333,17.459,550000.0
2009-12-10 02:46:00,17.474,17.474,17.373,17.462,750000.0
2009-12-10 02:47:00,17.474,17.489,17.348,17.432,850000.0
2009-12-10 02:48:00,17.447,17.447,17.314,17.314,900000.0
2009-12-10 02:49:00,17.451,17.528,17.37,17.488,700000.0
2009-12-10 02:50:00,17.373,17.477,17.372,17.421,750000.0
2009-12-10 02:51:00,17.436,17.448,17.34,17.448,700000.0
2009-12-10 02:52:00,17.411,17.458,17.347,17.458,450000.0
2009-12-10 02:53:00,17.472,17.482,17.318,17.412,550000.0
2009-12-10 02:54:00,17.312,17.46,17.294,17.447,800000.0
2009-12-10 02:55:00,17.314,17.473,17.314,17.426,700000.0
2009-12-10 02:56:00,17.453,17.483,17.359,17.45,1200000.0
2009-12-10 02:57:00,17.368,17.462,17.364,17.462,500000.0
2009-12-10 02:58:00,17.434,17.459,17.323,17.449,900000.0
2009-12-10 02:59:00,17.413,17.481,17.327,17.327,1200000.0
2009-12-10 03:00:00,17.42,17.47,17.413,17.454,300000.0
2009-12-10 03:01:00,17.395,17.472,17.359,17.443,550000.0
2009-12-10 03:02:00,17.462,17.469,17.364,17.465,400000.0
2009-12-10 03:03:00,17.46,17.469,17.326,17.378,500000.0
2009-12-10 03:04:00,17.444,17.472,17.356,17.387,550000.0
2009-12-10 03:05:00,17.327,17.478,17.327,17.394,300000.0
2009-12-10 03:06:00,17.466,17.466,17.368,17.368,450000.0
2009-12-10 03:07:00,17.467,17.477,17.32,17.473,400000.0
2009-12-10 03:08:00,17.344,17.457,17.344,17.424,300000.0
2009-12-10 03:09:00,17.381,17.49,17.381,17.452,500000.0
2009-12-10 03:10:00,17.449,17.482,17.361,17.377,300000.0
2009-12-10 03:11:00,17.444,17.502,17.354,17.501,500000.0
2009-12-10 03:12:00,17.498,17.498,17.366,17.488,450000.0
2009-12-10 03:13:00,17.495,17.495,17.354,17.469,550000.0
2009-12-10 03:14:00,17.491,17.503,17.421,17.425,300000.0
2009-12-10 03:15:00,17.371,17.511,17.371,17.423,350000.0
2009-12-10 03:16:00,17.484,17.484,17.37,17.444,250000.0
2009-12-10 03:17:00,17.443,17.496,17.443,17.469,350000.0
2009-12-10 03:18:00,17.478,17.486,17.374,17.465,400000.0
2009-12-10 03:19:00,17.391,17.491,17.355,17.421,600000.0
2009-12-10 03:20:00,17.472,17.514,17.363,17.363,450000.0
2009-12-10 03:21:00,17.371,17.481,17.371,17.45,300000.0
2009-12-10 03:22:00,17.458,17.494,17.359,17.492,450000.0
2009-12-10 03:23:00,17.489,17.489,17.489,17.489,50000.0
2009-12-10 03:24:00,17.394,17.504,17.394,17.504,350000.0
2009-12-10 03:25:00,17.5,17.502,17.384,17.496,450000.0
2009-12-10 03:26:00,17.456,17.499,17.42,17.42,300000.0
2009-12-10 03:27:00,17.389,17.511,17.374,17.511,350000.0
2009-12-10 03:28:00,17.406,17.503,17.406,17.485,250000.0
2009-12-10 03:29:00,17.393,17.515,17.363,17.483,700000.0
2009-12-10 03:30:00,17.42,17.48,17.42,17.479,350000.0
2009-12-10 03:31:00,17.327,17.471,17.327,17.458,350000.0
2009-12-10 03:32:00,17.358,17.476,17.353,17.476,350000.0
2009-12-10 03:33:00,17.434,17.511,17.388,17.388,550000.0
2009-12-10 03:34:00,17.376,17.485,17.372,17.463,400000.0
2009-12-10 03:35:00,17.414,17.43,17.344,17.344,400000.0
2009-12-10 03:36:00,17.448,17.448,17.303,17.39,450000.0
2009-12-10 03:37:00,17.33,17.434,17.312,17.416,400000.0
2009-12-10 03:38:00,17.365,17.475,17.331,17.413,500000.0
2009-12-10 03:39:00,17.33,17.414,17.304,17.337,350000.0
2009-12-10 03:40:00,17.389,17.429,17.309,17.401,250000.0
2009-12-10 03:41:00,17.467,17.467,17.28,17.399,400000.0
2009-12-10 03:42:00,17.281,17.41,17.252,17.393,400000.0
2009-12-10 03:43:00,17.409,17.442,17.303,17.385,500000.0
2009-12-10 03:44:00,17.441,17.442,17.321,17.417,350000.0
2009-12-10 03:45:00,17.359,17.431,17.317,17.334,400000.0
2009-12-10 03:46:00,17.402,17.447,17.34,17.34,450000.0
2009-12-10 03:47:00,17.385,17.437,17.303,17.392,450000.0
2009-12-10 03:48:00,17.302,17.416,17.302,17.393,300000.0
2009-12-10 03:49:00,17.335,17.422,17.335,17.358,400000.0
2009-12-10 03:50:00,17.396,17.408,17.246,17.405,550000.0
2009-12-10 03:51:00,17.37,17.42,17.276,17.393,400000.0
2009-12-10 03:52:00,17.391,17.432,17.391,17.419,350000.0
2009-12-10 03:53:00,17.422,17.422,17.334,17.406,400000.0
2009-12-10 03:54:00,17.31,17.407,17.266,17.395,600000.0
2009-12-10 03:55:00,17.307,17.444,17.307,17.418,300000.0
2009-12-10 03:56:00,17.4,17.421,17.33,17.343,400000.0
2009-12-10 03:57:00,17.413,17.433,17.311,17.433,350000.0
2009-12-10 03:58:00,17.438,17.438,17.282,17.341,500000.0
2009-12-10 03:59:00,17.304,17.44,17.291,17.44,400000.0
2009-12-10 04:00:00,17.455,17.475,17.334,17.397,450000.0
2009-12-10 04:01:00,17.456,17.456,17.351,17.351,100000.0
2009-12-10 04:02:00,17.433,17.451,17.387,17.451,300000.0
2009-12-10 04:03:00,17.339,17.447,17.339,17.431,400000.0
2009-12-10 04:04:00,17.319,17.443,17.319,17.346,450000.0
2009-12-10 04:05:00,17.415,17.45,17.337,17.337,500000.0
2009-12-10 04:06:00,17.406,17.454,17.393,17.396,250000.0
2009-12-10 04:07:00,17.426,17.477,17.353,17.37,650000.0
2009-12-10 04:08:00,17.415,17.441,17.336,17.441,250000.0
2009-12-10 04:09:00,17.388,17.433,17.342,17.403,550000.0
2009-12-10 04:10:00,17.443,17.443,17.341,17.373,350000.0
2009-12-10 04:11:00,17.43,17.437,17.43,17.437,100000.0
2009-12-10 04:12:00,17.355,17.431,17.355,17.404,150000.0
2009-12-10 04:13:00,17.4,17.406,17.304,17.391,350000.0
2009-12-10 04:14:00,17.324,17.439,17.324,17.439,100000.0
2009-12-10 04:15:00,17.445,17.462,17.301,17.392,600000.0
2009-12-10 04:16:00,17.412,17.429,17.412,17.429,100000.0
2009-12-10 04:17:00,17.424,17.436,17.404,17.436,350000.0
2009-12-10 04:18:00,17.347,17.453,17.347,17.453,450000.0
2009-12-10 04:19:00,17.421,17.435,17.293,17.309,1600000.0
2009-12-10 04:20:00,17.407,17.416,17.331,17.356,350000.0
2009-12-10 04:21:00,17.45,17.453,17.314,17.392,550000.0
2009-12-10 04:22:00,17.37,17.519,17.34,17.446,600000.0
2009-12-10 04:23:00,17.318,17.425,17.309,17.309,450000.0
2009-12-10 04:24:00,17.446,17.459,17.342,17.427,350000.0
2009-12-10 04:26:00,17.313,17.433,17.313,17.369,300000.0
2009-12-10 04:27:00,17.334,17.459,17.308,17.339,400000.0
2009-12-10 04:28:00,17.295,17.422,17.259,17.381,650000.0
2009-12-10 04:29:00,17.454,17.454,17.375,17.438,250000.0
2009-12-10 04:30:00,17.368,17.454,17.345,17.443,450000.0
2009-12-10 04:31:00,17.34,17.441,17.264,17.441,400000.0
2009-12-10 04:32:00,17.35,17.484,17.331,17.356,500000.0
2009-12-10 04:33:00,17.453,17.482,17.372,17.433,400000.0
2009-12-10 04:34:00,17.435,17.435,17.326,17.338,300000.0
2009-12-10 04:35:00,17.445,17.452,17.313,17.409,350000.0
2009-12-10 04:36:00,17.315,17.46,17.279,17.357,550000.0
2009-12-10 04:37:00,17.348,17.484,17.348,17.393,350000.0
2009-12-10 04:38:00,17.452,17.452,17.368,17.368,250000.0
2009-12-10 04:39:00,17.437,17.455,17.318,17.318,500000.0
2009-12-10 04:40:00,17.41,17.41,17.31,17.395,200000.0
2009-12-10 04:41:00,17.381,17.514,17.31,17.31,400000.0
2009-12-10 04:42:00,17.409,17.44,17.322,17.322,350000.0
2009-12-10 04:43:00,17.357,17.408,17.289,17.398,550000.0
2009-12-10 04:44:00,17.323,17.412,17.323,17.396,550000.0
2009-12-10 04:45:00,17.329,17.446,17.329,17.43,250000.0
2009-12-10 04:46:00,17.4,17.421,17.331,17.377,350000.0
2009-12-10 04:47:00,17.334,17.413,17.322,17.346,350000.0
2009-12-10 04:48:00,17.355,17.379,17.31,17.379,300000.0
2009-12-10 04:49:00,17.313,17.416,17.313,17.411,400000.0
2009-12-10 04:50:00,17.354,17.424,17.302,17.302,450000.0
2009-12-10 04:51:00,17.391,17.394,17.298,17.337,550000.0
2009-12-10 04:52:00,17.378,17.412,17.314,17.345,400000.0
2009-12-10 04:53:00,17.333,17.412,17.319,17.412,400000.0
2009-12-10 04:54:00,17.315,17.43,17.285,17.415,400000.0
2009-12-10 04:55:00,17.393,17.446,17.293,17.3,400000.0
2009-12-10 04:56:00,17.384,17.445,17.3,17.396,350000.0
2009-12-10 04:57:00,17.391,17.403,17.35,17.403,350000.0
2009-12-10 04:58:00,17.334,17.407,17.276,17.393,550000.0
2009-12-10 04:59:00,17.398,17.417,17.273,17.417,500000.0
2009-12-10 05:00:00,17.342,17.394,17.292,17.305,300000.0
2009-12-10 05:01:00,17.417,17.432,17.322,17.392,550000.0
2009-12-10 05:02:00,17.404,17.437,17.289,17.376,550000.0
2009-12-10 05:03:00,17.402,17.44,17.299,17.415,350000.0
2009-12-10 05:04:00,17.396,17.396,17.277,17.344,550000.0
2009-12-10 05:05:00,17.343,17.433,17.294,17.387,450000.0
2009-12-10 05:06:00,17.413,17.43,17.308,17.308,400000.0
2009-12-10 05:07:00,17.371,17.476,17.317,17.433,450000.0
2009-12-10 05:08:00,17.312,17.419,17.312,17.419,400000.0
2009-12-10 05:09:00,17.39,17.438,17.286,17.318,500000.0
2009-12-10 05:10:00,17.317,17.438,17.317,17.336,350000.0
2009-12-10 05:11:00,17.35,17.435,17.316,17.4,450000.0
2009-12-10 05:12:00,17.411,17.423,17.342,17.342,400000.0
2009-12-10 05:13:00,17.342,17.424,17.31,17.419,850000.0
2009-12-10 05:14:00,17.36,17.36,17.36,17.36,700000.0
2009-12-10 05:15:00,17.386,17.45,17.332,17.434,700000.0
2009-12-10 05:16:00,17.419,17.432,17.299,17.327,550000.0
2009-12-10 05:17:00,17.358,17.437,17.325,17.4,500000.0
2009-12-10 05:18:00,17.349,17.418,17.346,17.346,350000.0
2009-12-10 05:19:00,17.353,17.434,17.287,17.287,400000.0
2009-12-10 05:20:00,17.367,17.418,17.318,17.335,650000.0
2009-12-10 05:21:00,17.358,17.439,17.352,17.374,550000.0
2009-12-10 05:22:00,17.36,17.37,17.36,17.37,350000.0
2009-12-10 05:23:00,17.434,17.434,17.295,17.417,350000.0
2009-12-10 05:24:00,17.29,17.392,17.264,17.392,250000.0
2009-12-10 05:25:00,17.363,17.422,17.281,17.416,400000.0
2009-12-10 05:26:00,17.469,17.523,17.346,17.346,300000.0
2009-12-10 05:27:00,17.307,17.455,17.307,17.386,450000.0
2009-12-10 05:28:00,17.313,17.422,17.313,17.406,500000.0
2009-12-10 05:29:00,17.381,17.438,17.327,17.4,650000.0
2009-12-10 05:30:00,17.408,17.42,17.298,17.42,350000.0
2009-12-10 05:31:00,17.382,17.462,17.305,17.305,350000.0
2009-12-10 05:32:00,17.437,17.437,17.3,17.314,400000.0
2009-12-10 05:33:00,17.312,17.422,17.293,17.312,400000.0
2009-12-10 05:34:00,17.334,17.467,17.331,17.417,450000.0
2009-12-10 05:35:00,17.44,17.44,17.307,17.348,350000.0
2009-12-10 05:36:00,17.349,17.436,17.285,17.434,1200000.0
2009-12-10 05:37:00,17.322,17.436,17.322,17.362,400000.0
2009-12-10 05:38:00,17.33,17.33,17.32,17.32,350000.0
2009-12-10 05:39:00,17.347,17.44,17.329,17.413,350000.0
2009-12-10 05:40:00,17.409,17.42,17.316,17.316,350000.0
2009-12-10 05:41:00,17.418,17.418,17.303,17.382,300000.0
2009-12-10 05:42:00,17.351,17.442,17.31,17.394,1100000.0
2009-12-10 05:43:00,17.392,17.449,17.333,17.397,450000.0
2009-12-10 05:44:00,17.365,17.392,17.218,17.392,450000.0
2009-12-10 05:45:00,17.355,17.408,17.34,17.408,400000.0
2009-12-10 05:46:00,17.411,17.422,17.302,17.409,500000.0
2009-12-10 05:47:00,17.431,17.431,17.317,17.429,350000.0
2009-12-10 05:48:00,17.318,17.4,17.273,17.377,550000.0
2009-12-10 05:49:00,17.368,17.413,17.307,17.413,400000.0
2009-12-10 05:50:00,17.315,17.413,17.273,17.286,550000.0
2009-12-10 05:51:00,17.396,17.4,17.27,17.368,550000.0
2009-12-10 05:52:00,17.395,17.427,17.294,17.372,350000.0
2009-12-10 05:53:00,17.345,17.439,17.28,17.282,500000.0
2009-12-10 05:54:00,17.395,17.395,17.264,17.378,500000.0
2009-12-10 05:55:00,17.286,17.38,17.251,17.344,400000.0
2009-12-10 05:56:00,17.327,17.365,17.327,17.362,250000.0
2009-12-10 05:57:00,17.306,17.397,17.284,17.332,500000.0
2009-12-10 05:58:00,17.362,17.362,17.241,17.301,400000.0
2009-12-10 05:59:00,17.328,17.367,17.244,17.344,700000.0
2009-12-10 06:00:00,17.33,17.403,17.263,17.334,450000.0
2009-12-10 06:01:00,17.301,17.431,17.281,17.323,550000.0
2009-12-10 06:02:00,17.265,17.394,17.265,17.394,250000.0
2009-12-10 06:03:00,17.285,17.407,17.254,17.386,900000.0
2009-12-10 06:04:00,17.314,17.372,17.277,17.358,350000.0
2009-12-10 06:05:00,17.249,17.355,17.249,17.26,400000.0
2009-12-10 06:06:00,17.363,17.371,17.256,17.304,400000.0
2009-12-10 06:07:00,17.264,17.387,17.244,17.244,550000.0
2009-12-10 06:08:00,17.294,17.384,17.278,17.384,550000.0
2009-12-10 06:09:00,17.306,17.414,17.305,17.384,450000.0
2009-12-10 06:10:00,17.303,17.373,17.235,17.235,350000.0
2009-12-10 06:11:00,17.254,17.339,17.218,17.262,600000.0
2009-12-10 06:12:00,17.383,17.383,17.256,17.379,400000.0
2009-12-10 06:13:00,17.305,17.384,17.258,17.315,300000.0
2009-12-10 06:14:00,17.248,17.349,17.235,17.349,500000.0
2009-12-10 06:15:00,17.343,17.343,17.252,17.273,350000.0
2009-12-10 06:16:00,17.234,17.377,17.234,17.249,450000.0
2009-12-10 06:17:00,17.244,17.354,17.244,17.326,400000.0
2009-12-10 06:18:00,17.347,17.378,17.248,17.368,300000.0
2009-12-10 06:19:00,17.217,17.315,17.174,17.3,650000.0
2009-12-10 06:20:00,17.267,17.342,17.206,17.342,500000.0
2009-12-10 06:21:00,17.299,17.351,17.206,17.351,350000.0
2009-12-10 06:22:00,17.236,17.365,17.201,17.313,650000.0
2009-12-10 06:23:00,17.263,17.36,17.228,17.228,450000.0
2009-12-10 06:24:00,17.237,17.319,17.166,17.203,550000.0
2009-12-10 06:25:00,17.316,17.354,17.236,17.277,250000.0
2009-12-10 06:26:00,17.276,17.342,17.23,17.302,350000.0
2009-12-10 06:27:00,17.325,17.333,17.197,17.197,550000.0
2009-12-10 06:28:00,17.334,17.354,17.231,17.299,700000.0
2009-12-10 06:29:00,17.342,17.371,17.221,17.321,350000.0
2009-12-10 06:30:00,17.338,17.338,17.212,17.212,550000.0
2009-12-10 06:31:00,17.337,17.337,17.215,17.292,350000.0
2009-12-10 06:32:00,17.305,17.336,17.251,17.336,400000.0
2009-12-10 06:33:00,17.322,17.322,17.218,17.232,550000.0
2009-12-10 06:34:00,17.287,17.315,17.208,17.247,350000.0
2009-12-10 06:35:00,17.213,17.311,17.213,17.301,500000.0
2009-12-10 06:36:00,17.265,17.362,17.244,17.319,600000.0
2009-12-10 06:37:00,17.175,17.306,17.165,17.246,450000.0
2009-12-10 06:38:00,17.244,17.331,17.178,17.324,450000.0
2009-12-10 06:39:00,17.316,17.316,17.207,17.315,400000.0
2009-12-10 06:40:00,17.311,17.311,17.215,17.304,400000.0
2009-12-10 06:41:00,17.194,17.322,17.194,17.296,450000.0
2009-12-10 06:42:00,17.176,17.301,17.161,17.241,800000.0
2009-12-10 06:43:00,17.188,17.369,17.188,17.285,550000.0
2009-12-10 06:44:00,17.292,17.304,17.251,17.292,400000.0
2009-12-10 06:45:00,17.221,17.305,17.201,17.264,450000.0
2009-12-10 06:46:00,17.165,17.288,17.165,17.262,500000.0
2009-12-10 06:47:00,17.18,17.276,17.16,17.16,350000.0
2009-12-10 06:48:00,17.284,17.287,17.168,17.224,350000.0
2009-12-10 06:49:00,17.184,17.303,17.158,17.158,350000.0
2009-12-10 06:50:00,17.177,17.287,17.177,17.228,350000.0
2009-12-10 06:51:00,17.183,17.3,17.183,17.271,550000.0
2009-12-10 06:52:00,17.17,17.309,17.17,17.293,550000.0
2009-12-10 06:53:00,17.202,17.3,17.202,17.209,350000.0
2009-12-10 06:54:00,17.283,17.309,17.186,17.309,450000.0
2009-12-10 06:55:00,17.195,17.292,17.18,17.219,400000.0
2009-12-10 06:56:00,17.247,17.306,17.171,17.259,450000.0
2009-12-10 06:57:00,17.25,17.344,17.21,17.316,750000.0
2009-12-10 06:58:00,17.248,17.335,17.241,17.298,550000.0
2009-12-10 06:59:00,17.34,17.34,17.33,17.33,400000.0
2009-12-10 07:00:00,17.222,17.284,17.192,17.192,400000.0
2009-12-10 07:01:00,17.334,17.334,17.229,17.303,550000.0
2009-12-10 07:02:00,17.273,17.273,17.155,17.232,550000.0
2009-12-10 07:03:00,17.31,17.31,17.143,17.282,400000.0
2009-12-10 07:04:00,17.32,17.334,17.214,17.331,350000.0
2009-12-10 07:05:00,17.198,17.297,17.184,17.251,650000.0
2009-12-10 07:06:00,17.297,17.318,17.178,17.224,550000.0
2009-12-10 07:07:00,17.175,17.318,17.175,17.2,500000.0
2009-12-10 07:08:00,17.212,17.331,17.203,17.317,500000.0
2009-12-10 07:09:00,17.325,17.328,17.172,17.296,350000.0
2009-12-10 07:10:00,17.257,17.378,17.219,17.219,1000000.0
2009-12-10 07:11:00,17.241,17.345,17.189,17.345,600000.0
2009-12-10 07:12:00,17.329,17.361,17.234,17.349,800000.0
2009-12-10 07:13:00,17.241,17.342,17.239,17.239,350000.0
2009-12-10 07:14:00,17.349,17.349,17.303,17.32,400000.0
2009-12-10 07:15:00,17.323,17.364,17.23,17.337,550000.0
2009-12-10 07:16:00,17.365,17.369,17.224,17.343,550000.0
2009-12-10 07:17:00,17.231,17.397,17.231,17.315,650000.0
2009-12-10 07:18:00,17.302,17.368,17.265,17.343,350000.0
2009-12-10 07:19:00,17.353,17.391,17.278,17.343,1150000.0
2009-12-10 07:20:00,17.259,17.355,17.233,17.233,400000.0
2009-12-10 07:21:00,17.338,17.368,17.242,17.353,400000.0
2009-12-10 07:22:00,17.234,17.333,17.207,17.315,400000.0
2009-12-10 07:23:00,17.278,17.315,17.246,17.246,400000.0
2009-12-10 07:24:00,17.249,17.329,17.186,17.26,450000.0
2009-12-10 07:25:00,17.335,17.335,17.203,17.329,350000.0
2009-12-10 07:26:00,17.338,17.363,17.234,17.234,400000.0
2009-12-10 07:27:00,17.29,17.314,17.181,17.181,550000.0
2009-12-10 07:28:00,17.3,17.341,17.214,17.328,350000.0
2009-12-10 07:29:00,17.295,17.335,17.247,17.304,350000.0
2009-12-10 07:30:00,17.28,17.315,17.165,17.213,450000.0
2009-12-10 07:31:00,17.344,17.344,17.221,17.221,450000.0
2009-12-10 07:32:00,17.248,17.31,17.181,17.308,400000.0
2009-12-10 07:33:00,17.264,17.365,17.237,17.237,450000.0
2009-12-10 07:34:00,17.323,17.343,17.227,17.227,500000.0
2009-12-10 07:35:00,17.341,17.344,17.246,17.26,350000.0
2009-12-10 07:36:00,17.253,17.288,17.182,17.251,600000.0
2009-12-10 07:37:00,17.25,17.322,17.195,17.313,400000.0
2009-12-10 07:38:00,17.296,17.296,17.176,17.233,350000.0
2009-12-10 07:39:00,17.242,17.327,17.212,17.284,450000.0
2009-12-10 07:40:00,17.252,17.313,17.19,17.225,550000.0
2009-12-10 07:41:00,17.249,17.33,17.187,17.319,500000.0
2009-12-10 07:42:00,17.329,17.329,17.213,17.3,350000.0
2009-12-10 07:43:00,17.349,17.349,17.216,17.312,400000.0
2009-12-10 07:44:00,17.274,17.296,17.205,17.205,600000.0
2009-12-10 07:45:00,17.251,17.39,17.233,17.236,1000000.0
2009-12-10 07:46:00,17.291,17.295,17.223,17.267,450000.0
2009-12-10 07:47:00,17.264,17.314,17.186,17.311,450000.0
2009-12-10 07:48:00,17.308,17.308,17.192,17.234,800000.0
2009-12-10 07:49:00,17.225,17.36,17.225,17.318,500000.0
2009-12-10 07:50:00,17.248,17.335,17.228,17.335,900000.0
2009-12-10 07:51:00,17.241,17.288,17.185,17.185,350000.0
2009-12-10 07:52:00,17.232,17.343,17.211,17.257,800000.0
2009-12-10 07:53:00,17.217,17.367,17.217,17.244,850000.0
2009-12-10 07:54:00,17.283,17.34,17.254,17.334,500000.0
2009-12-10 07:55:00,17.295,17.36,17.253,17.253,500000.0
2009-12-10 07:56:00,17.318,17.348,17.211,17.283,800000.0
2009-12-10 07:57:00,17.238,17.315,17.213,17.31,600000.0
2009-12-10 07:58:00,17.272,17.32,17.209,17.262,850000.0
2009-12-10 07:59:00,17.289,17.294,17.176,17.292,650000.0
2009-12-10 08:00:00,17.321,17.377,17.227,17.227,550000.0
2009-12-10 08:01:00,17.324,17.367,17.246,17.341,350000.0
2009-12-10 08:02:00,17.342,17.342,17.243,17.243,450000.0
2009-12-10 08:03:00,17.275,17.353,17.247,17.318,400000.0
2009-12-10 08:04:00,17.274,17.338,17.204,17.254,400000.0
2009-12-10 08:05:00,17.251,17.309,17.193,17.193,400000.0
2009-12-10 08:06:00,17.329,17.333,17.226,17.33,500000.0
2009-12-10 08:07:00,17.24,17.314,17.152,17.225,550000.0
2009-12-10 08:08:00,17.259,17.327,17.206,17.245,400000.0
2009-12-10 08:09:00,17.241,17.353,17.218,17.268,800000.0
2009-12-10 08:10:00,17.246,17.327,17.221,17.323,350000.0
2009-12-10 08:11:00,17.256,17.321,17.23,17.321,500000.0
2009-12-10 08:12:00,17.234,17.309,17.22,17.22,350000.0
2009-12-10 08:13:00,17.242,17.333,17.202,17.333,550000.0
2009-12-10 08:14:00,17.326,17.368,17.234,17.234,500000.0
2009-12-10 08:15:00,17.34,17.34,17.202,17.335,550000.0
2009-12-10 08:16:00,17.332,17.332,17.261,17.268,350000.0
2009-12-10 08:17:00,17.281,17.358,17.242,17.258,500000.0
2009-12-10 08:18:00,17.284,17.37,17.241,17.295,500000.0
2009-12-10 08:19:00,17.273,17.306,17.183,17.201,700000.0
2009-12-10 08:20:00,17.293,17.349,17.253,17.275,500000.0
2009-12-10 08:21:00,17.243,17.366,17.216,17.359,450000.0
2009-12-10 08:22:00,17.339,17.339,17.214,17.23,500000.0
2009-12-10 08:23:00,17.337,17.337,17.215,17.273,550000.0
2009-12-10 08:24:00,17.255,17.341,17.228,17.264,400000.0
2009-12-10 08:25:00,17.236,17.337,17.202,17.281,650000.0
2009-12-10 08:26:00,17.354,17.354,17.218,17.308,400000.0
2009-12-10 08:27:00,17.335,17.335,17.245,17.328,350000.0
2009-12-10 08:28:00,17.27,17.377,17.211,17.22,600000.0
2009-12-10 08:29:00,17.318,17.354,17.205,17.308,750000.0
2009-12-10 08:30:00,17.212,17.309,17.194,17.235,400000.0
2009-12-10 08:31:00,17.211,17.286,17.195,17.217,500000.0
2009-12-10 08:32:00,17.38,17.38,17.37,17.37,500000.0
2009-12-10 08:33:00,17.24,17.302,17.185,17.23,500000.0
2009-12-10 08:34:00,17.297,17.375,17.239,17.279,350000.0
2009-12-10 08:35:00,17.395,17.397,17.275,17.336,550000.0
2009-12-10 08:36:00,17.253,17.376,17.212,17.287,400000.0
2009-12-10 08:37:00,17.38,17.4,17.322,17.365,450000.0
2009-12-10 08:38:00,17.358,17.358,17.267,17.33,350000.0
2009-12-10 08:39:00,17.334,17.334,17.298,17.313,350000.0
2009-12-10 08:40:00,17.337,17.361,17.25,17.301,350000.0
2009-12-10 08:41:00,17.369,17.394,17.254,17.291,400000.0
2009-12-10 08:42:00,17.367,17.379,17.266,17.27,550000.0
2009-12-10 08:43:00,17.267,17.383,17.266,17.383,350000.0
2009-12-10 08:44:00,17.307,17.408,17.273,17.313,550000.0
2009-12-10 08:45:00,17.357,17.394,17.247,17.369,550000.0
2009-12-10 08:46:00,17.339,17.395,17.257,17.285,600000.0
2009-12-10 08:47:00,17.289,17.359,17.274,17.334,350000.0
2009-12-10 08:48:00,17.363,17.366,17.27,17.366,550000.0
2009-12-10 08:49:00,17.316,17.364,17.243,17.354,650000.0
2009-12-10 08:50:00,17.32,17.358,17.237,17.332,500000.0
2009-12-10 08:51:00,17.254,17.334,17.223,17.334,400000.0
2009-12-10 08:52:00,17.298,17.331,17.191,17.266,400000.0
2009-12-10 08:53:00,17.343,17.343,17.223,17.321,400000.0
2009-12-10 08:54:00,17.254,17.399,17.254,17.307,450000.0
2009-12-10 08:55:00,17.325,17.364,17.228,17.325,450000.0
2009-12-10 08:56:00,17.382,17.382,17.27,17.27,400000.0
2009-12-10 08:57:00,17.379,17.379,17.249,17.249,400000.0
2009-12-10 08:58:00,17.365,17.384,17.241,17.376,450000.0
2009-12-10 08:59:00,17.386,17.386,17.325,17.325,300000.0
2009-12-10 09:00:00,17.284,17.361,17.26,17.315,600000.0
2009-12-10 09:01:00,17.367,17.379,17.302,17.33,400000.0
2009-12-10 09:02:00,17.295,17.391,17.253,17.381,700000.0
2009-12-10 09:03:00,17.242,17.369,17.231,17.266,550000.0
2009-12-10 09:04:00,17.32,17.38,17.271,17.271,350000.0
2009-12-10 09:05:00,17.423,17.423,17.299,17.313,750000.0
2009-12-10 09:06:00,17.27,17.418,17.27,17.358,550000.0
2009-12-10 09:07:00,17.288,17.414,17.285,17.325,500000.0
2009-12-10 09:08:00,17.411,17.411,17.28,17.379,550000.0
2009-12-10 09:09:00,17.329,17.382,17.212,17.382,950000.0
2009-12-10 09:10:00,17.332,17.398,17.246,17.325,450000.0
2009-12-10 09:11:00,17.371,17.371,17.254,17.257,550000.0
2009-12-10 09:12:00,17.292,17.405,17.27,17.352,650000.0
2009-12-10 09:13:00,17.247,17.383,17.247,17.383,500000.0
2009-12-10 09:14:00,17.336,17.389,17.276,17.389,350000.0
2009-12-10 09:15:00,17.357,17.357,17.209,17.227,400000.0
2009-12-10 09:16:00,17.399,17.399,17.275,17.28,450000.0
2009-12-10 09:17:00,17.35,17.36,17.35,17.35,400000.0
2009-12-10 09:18:00,17.294,17.395,17.227,17.227,400000.0
2009-12-10 09:19:00,17.272,17.377,17.224,17.354,600000.0
2009-12-10 09:20:00,17.366,17.385,17.246,17.349,650000.0
2009-12-10 09:21:00,17.294,17.341,17.24,17.301,600000.0
2009-12-10 09:22:00,17.373,17.373,17.245,17.329,600000.0
2009-12-10 09:23:00,17.333,17.377,17.251,17.301,600000.0
2009-12-10 09:24:00,17.303,17.364,17.225,17.348,550000.0
2009-12-10 09:25:00,17.223,17.355,17.223,17.323,550000.0
2009-12-10 09:26:00,17.325,17.342,17.228,17.255,600000.0
2009-12-10 09:27:00,17.331,17.384,17.27,17.384,550000.0
2009-12-10 09:28:00,17.275,17.37,17.232,17.232,350000.0
2009-12-10 09:29:00,17.307,17.386,17.279,17.376,450000.0
2009-12-10 09:30:00,17.306,17.385,17.282,17.295,700000.0
2009-12-10 09:31:00,17.265,17.401,17.251,17.26,450000.0
2009-12-10 09:32:00,17.37,17.37,17.285,17.367,350000.0
2009-12-10 09:33:00,17.336,17.374,17.257,17.352,400000.0
2009-12-10 09:34:00,17.403,17.403,17.227,17.3,650000.0
2009-12-10 09:35:00,17.234,17.345,17.234,17.317,550000.0
2009-12-10 09:36:00,17.225,17.332,17.225,17.325,400000.0
2009-12-10 09:37:00,17.303,17.354,17.247,17.253,350000.0
2009-12-10 09:38:00,17.269,17.349,17.209,17.349,400000.0
2009-12-10 09:39:00,17.281,17.364,17.227,17.26,700000.0
2009-12-10 09:40:00,17.216,17.297,17.188,17.188,400000.0
2009-12-10 09:41:00,17.307,17.307,17.183,17.186,400000.0
2009-12-10 09:42:00,17.209,17.316,17.209,17.21,350000.0
2009-12-10 09:43:00,17.25,17.307,17.168,17.279,750000.0
2009-12-10 09:44:00,17.266,17.314,17.235,17.258,600000.0
2009-12-10 09:45:00,17.182,17.313,17.182,17.262,650000.0
2009-12-10 09:46:00,17.185,17.289,17.144,17.211,650000.0
2009-12-10 09:47:00,17.187,17.275,17.182,17.214,400000.0
2009-12-10 09:48:00,17.294,17.316,17.186,17.261,650000.0
2009-12-10 09:49:00,17.216,17.365,17.216,17.28,650000.0
2009-12-10 09:50:00,17.286,17.324,17.216,17.323,450000.0
2009-12-10 09:51:00,17.283,17.32,17.193,17.267,400000.0
2009-12-10 09:52:00,17.248,17.303,17.182,17.29,450000.0
2009-12-10 09:53:00,17.261,17.309,17.159,17.242,500000.0
2009-12-10 09:54:00,17.295,17.295,17.187,17.245,350000.0
2009-12-10 09:55:00,17.288,17.334,17.216,17.278,600000.0
2009-12-10 09:56:00,17.207,17.316,17.192,17.263,550000.0
2009-12-10 09:57:00,17.234,17.313,17.179,17.313,750000.0
2009-12-10 09:58:00,17.236,17.334,17.212,17.278,350000.0
2009-12-10 09:59:00,17.228,17.36,17.228,17.274,650000.0
2009-12-10 10:00:00,17.256,17.379,17.222,17.276,600000.0
2009-12-10 10:01:00,17.257,17.281,17.184,17.184,350000.0
2009-12-10 10:02:00,17.316,17.316,17.163,17.247,400000.0
2009-12-10 10:03:00,17.166,17.342,17.166,17.314,600000.0
2009-12-10 10:04:00,17.288,17.362,17.237,17.356,400000.0
2009-12-10 10:05:00,17.297,17.344,17.243,17.315,450000.0
2009-12-10 10:06:00,17.204,17.35,17.204,17.244,700000.0
2009-12-10 10:07:00,17.343,17.391,17.269,17.377,450000.0
2009-12-10 10:08:00,17.338,17.372,17.26,17.272,500000.0
2009-12-10 10:09:00,17.345,17.409,17.277,17.364,600000.0
2009-12-10 10:10:00,17.283,17.387,17.255,17.347,600000.0
2009-12-10 10:11:00,17.266,17.315,17.229,17.263,400000.0
2009-12-10 10:12:00,17.253,17.366,17.224,17.351,500000.0
2009-12-10 10:13:00,17.251,17.337,17.196,17.337,750000.0
2009-12-10 10:14:00,17.269,17.37,17.269,17.345,400000.0
2009-12-10 10:15:00,17.209,17.314,17.209,17.299,350000.0
2009-12-10 10:16:00,17.241,17.341,17.196,17.34,500000.0
2009-12-10 10:17:00,17.247,17.345,17.247,17.266,350000.0
2009-12-10 10:18:00,17.253,17.311,17.185,17.267,550000.0
2009-12-10 10:19:00,17.338,17.347,17.178,17.317,450000.0
2009-12-10 10:20:00,17.258,17.31,17.205,17.247,550000.0
2009-12-10 10:21:00,17.189,17.306,17.189,17.306,650000.0
2009-12-10 10:22:00,17.277,17.302,17.196,17.302,400000.0
2009-12-10 10:23:00,17.276,17.326,17.185,17.185,550000.0
2009-12-10 10:24:00,17.295,17.315,17.215,17.315,250000.0
2009-12-10 10:25:00,17.211,17.296,17.202,17.296,500000.0
2009-12-10 10:26:00,17.235,17.306,17.225,17.301,350000.0
2009-12-10 10:27:00,17.264,17.285,17.175,17.175,400000.0
2009-12-10 10:28:00,17.189,17.306,17.171,17.235,350000.0
2009-12-10 10:29:00,17.261,17.336,17.188,17.309,500000.0
2009-12-10 10:30:00,17.266,17.317,17.248,17.248,350000.0
2009-12-10 10:31:00,17.213,17.311,17.185,17.293,450000.0
2009-12-10 10:32:00,17.32,17.336,17.197,17.197,400000.0
2009-12-10 10:33:00,17.297,17.299,17.176,17.279,550000.0
2009-12-10 10:34:00,17.299,17.372,17.203,17.265,700000.0
2009-12-10 10:35:00,17.286,17.316,17.201,17.316,350000.0
2009-12-10 10:36:00,17.206,17.345,17.199,17.345,450000.0
2009-12-10 10:37:00,17.308,17.32,17.178,17.261,500000.0
2009-12-10 10:38:00,17.244,17.358,17.244,17.263,400000.0
2009-12-10 10:39:00,17.284,17.423,17.224,17.224,400000.0
2009-12-10 10:40:00,17.278,17.37,17.226,17.267,400000.0
2009-12-10 10:41:00,17.354,17.354,17.215,17.314,350000.0
2009-12-10 10:42:00,17.286,17.372,17.262,17.36,400000.0
2009-12-10 10:43:00,17.322,17.337,17.22,17.277,550000.0
2009-12-10 10:44:00,17.27,17.305,17.185,17.249,500000.0
2009-12-10 10:45:00,17.236,17.374,17.236,17.347,350000.0
2009-12-10 10:46:00,17.275,17.383,17.27,17.308,550000.0
2009-12-10 10:47:00,17.33,17.373,17.242,17.373,450000.0
2009-12-10 10:48:00,17.333,17.342,17.235,17.342,450000.0
2009-12-10 10:49:00,17.34,17.377,17.253,17.367,500000.0
2009-12-10 10:50:00,17.34,17.364,17.265,17.265,450000.0
2009-12-10 10:51:00,17.288,17.338,17.179,17.338,450000.0
2009-12-10 10:52:00,17.291,17.351,17.225,17.3,500000.0
2009-12-10 10:53:00,17.329,17.354,17.231,17.316,450000.0
2009-12-10 10:54:00,17.327,17.327,17.204,17.244,550000.0
2009-12-10 10:55:00,17.214,17.399,17.214,17.369,350000.0
2009-12-10 10:56:00,17.302,17.354,17.296,17.348,450000.0
2009-12-10 10:57:00,17.22,17.337,17.202,17.295,350000.0
2009-12-10 10:58:00,17.349,17.349,17.228,17.256,350000.0
2009-12-10 10:59:00,17.335,17.36,17.211,17.211,450000.0
2009-12-10 11:00:00,17.271,17.358,17.227,17.251,350000.0
2009-12-10 11:01:00,17.256,17.325,17.17,17.31,600000.0
2009-12-10 11:02:00,17.247,17.331,17.192,17.3,350000.0
2009-12-10 11:03:00,17.268,17.363,17.247,17.352,550000.0
2009-12-10 11:04:00,17.327,17.327,17.205,17.296,600000.0
2009-12-10 11:05:00,17.228,17.334,17.228,17.309,500000.0
2009-12-10 11:06:00,17.356,17.366,17.23,17.366,500000.0
2009-12-10 11:07:00,17.25,17.366,17.216,17.266,450000.0
2009-12-10 11:08:00,17.312,17.347,17.243,17.273,400000.0
2009-12-10 11:09:00,17.237,17.315,17.197,17.315,400000.0
2009-12-10 11:10:00,17.263,17.342,17.218,17.218,400000.0
2009-12-10 11:11:00,17.228,17.357,17.228,17.317,350000.0
2009-12-10 11:12:00,17.298,17.366,17.258,17.362,450000.0
2009-12-10 11:13:00,17.371,17.371,17.241,17.325,400000.0
2009-12-10 11:14:00,17.222,17.352,17.177,17.274,550000.0
2009-12-10 11:15:00,17.276,17.387,17.258,17.258,350000.0
2009-12-10 11:16:00,17.276,17.378,17.239,17.264,350000.0
2009-12-10 11:17:00,17.374,17.378,17.289,17.305,450000.0
2009-12-10 11:18:00,17.39,17.4,17.278,17.376,400000.0
2009-12-10 11:19:00,17.272,17.398,17.263,17.398,550000.0
2009-12-10 11:20:00,17.302,17.387,17.262,17.364,400000.0
2009-12-10 11:21:00,17.294,17.373,17.294,17.373,550000.0
2009-12-10 11:22:00,17.295,17.353,17.266,17.277,350000.0
2009-12-10 11:23:00,17.343,17.343,17.212,17.251,500000.0
2009-12-10 11:24:00,17.309,17.39,17.265,17.265,450000.0
2009-12-10 11:25:00,17.29,17.388,17.269,17.387,400000.0
2009-12-10 11:26:00,17.35,17.412,17.288,17.336,600000.0
2009-12-10 11:27:00,17.26,17.375,17.26,17.375,500000.0
2009-12-10 11:28:00,17.328,17.343,17.231,17.231,350000.0
2009-12-10 11:29:00,17.293,17.378,17.268,17.268,550000.0
2009-12-10 11:30:00,17.257,17.38,17.257,17.301,450000.0
2009-12-10 11:31:00,17.281,17.371,17.239,17.27,450000.0
2009-12-10 11:32:00,17.251,17.366,17.251,17.288,400000.0
2009-12-10 11:33:00,17.264,17.325,17.247,17.259,500000.0
2009-12-10 11:34:00,17.28,17.325,17.212,17.304,400000.0
2009-12-10 11:35:00,17.218,17.377,17.218,17.306,350000.0
2009-12-10 11:36:00,17.325,17.342,17.176,17.176,550000.0
2009-12-10 11:37:00,17.311,17.374,17.256,17.327,350000.0
2009-12-10 11:38:00,17.282,17.323,17.197,17.215,500000.0
2009-12-10 11:39:00,17.309,17.358,17.216,17.291,400000.0
2009-12-10 11:40:00,17.278,17.372,17.276,17.333,550000.0
2009-12-10 11:41:00,17.283,17.355,17.211,17.355,550000.0
2009-12-10 11:42:00,17.311,17.342,17.212,17.212,500000.0
2009-12-10 11:43:00,17.247,17.399,17.229,17.293,450000.0
2009-12-10 11:44:00,17.249,17.34,17.249,17.335,500000.0
2009-12-10 11:45:00,17.258,17.389,17.258,17.385,450000.0
2009-12-10 11:46:00,17.341,17.355,17.224,17.355,500000.0
2009-12-10 11:47:00,17.275,17.349,17.2,17.349,450000.0
2009-12-10 11:48:00,17.357,17.396,17.269,17.269,350000.0
2009-12-10 11:49:00,17.265,17.375,17.249,17.249,400000.0
2009-12-10 11:50:00,17.308,17.348,17.239,17.348,350000.0
2009-12-10 11:51:00,17.305,17.345,17.217,17.245,400000.0
2009-12-10 11:52:00,17.209,17.341,17.209,17.257,500000.0
2009-12-10 11:53:00,17.314,17.322,17.233,17.233,500000.0
2009-12-10 11:54:00,17.338,17.338,17.188,17.239,400000.0
2009-12-10 11:55:00,17.306,17.357,17.235,17.351,350000.0
2009-12-10 11:56:00,17.264,17.363,17.227,17.321,450000.0
2009-12-10 11:57:00,17.29,17.341,17.218,17.23,550000.0
2009-12-10 11:58:00,17.24,17.372,17.24,17.267,350000.0
2009-12-10 11:59:00,17.234,17.333,17.225,17.225,350000.0
2009-12-10 12:00:00,17.328,17.352,17.258,17.352,550000.0
2009-12-10 12:01:00,17.312,17.382,17.223,17.232,750000.0
2009-12-10 12:02:00,17.341,17.353,17.236,17.262,500000.0
2009-12-10 12:03:00,17.293,17.383,17.262,17.271,500000.0
2009-12-10 12:04:00,17.246,17.303,17.193,17.235,400000.0
2009-12-10 12:05:00,17.338,17.354,17.249,17.249,350000.0
2009-12-10 12:06:00,17.313,17.314,17.205,17.309,500000.0
2009-12-10 12:07:00,17.297,17.39,17.256,17.36,450000.0
2009-12-10 12:08:00,17.284,17.384,17.281,17.35,550000.0
2009-12-10 12:09:00,17.256,17.353,17.256,17.328,500000.0
2009-12-10 12:10:00,17.349,17.357,17.267,17.31,400000.0
2009-12-10 12:11:00,17.296,17.391,17.276,17.289,550000.0
2009-12-10 12:12:00,17.258,17.411,17.258,17.287,350000.0
2009-12-10 12:13:00,17.374,17.374,17.205,17.318,400000.0
2009-12-10 12:14:00,17.289,17.366,17.223,17.366,350000.0
2009-12-10 12:15:00,17.285,17.333,17.267,17.267,400000.0
2009-12-10 12:16:00,17.276,17.333,17.247,17.247,500000.0
2009-12-10 12:17:00,17.28,17.403,17.28,17.363,400000.0
2009-12-10 12:18:00,17.266,17.381,17.266,17.268,500000.0
2009-12-10 12:19:00,17.35,17.412,17.292,17.312,500000.0
2009-12-10 12:20:00,17.265,17.379,17.251,17.361,550000.0
2009-12-10 12:21:00,17.395,17.395,17.256,17.309,600000.0
2009-12-10 12:22:00,17.339,17.428,17.289,17.289,550000.0
2009-12-10 12:23:00,17.283,17.37,17.28,17.293,650000.0
2009-12-10 12:24:00,17.363,17.42,17.299,17.373,600000.0
2009-12-10 12:25:00,17.371,17.392,17.28,17.28,250000.0
2009-12-10 12:26:00,17.348,17.365,17.236,17.285,400000.0
2009-12-10 12:27:00,17.359,17.372,17.273,17.351,350000.0
2009-12-10 12:28:00,17.283,17.399,17.26,17.26,550000.0
2009-12-10 12:29:00,17.278,17.393,17.278,17.393,350000.0
2009-12-10 12:30:00,17.279,17.391,17.227,17.337,500000.0
2009-12-10 12:31:00,17.376,17.376,17.276,17.276,400000.0
2009-12-10 12:32:00,17.229,17.338,17.19,17.313,400000.0
2009-12-10 12:33:00,17.3,17.342,17.224,17.244,350000.0
2009-12-10 12:34:00,17.321,17.337,17.23,17.23,350000.0
2009-12-10 12:35:00,17.326,17.377,17.22,17.288,500000.0
2009-12-10 12:36:00,17.293,17.316,17.23,17.316,350000.0
2009-12-10 12:37:00,17.302,17.353,17.302,17.353,400000.0
2009-12-10 12:38:00,17.268,17.35,17.268,17.325,400000.0
2009-12-10 12:39:00,17.198,17.334,17.198,17.241,550000.0
2009-12-10 12:40:00,17.365,17.366,17.226,17.294,350000.0
2009-12-10 12:41:00,17.371,17.371,17.233,17.31,400000.0
2009-12-10 12:42:00,17.256,17.31,17.22,17.288,550000.0
2009-12-10 12:43:00,17.312,17.359,17.262,17.345,450000.0
2009-12-10 12:44:00,17.3,17.415,17.27,17.294,500000.0
2009-12-10 12:45:00,17.336,17.369,17.22,17.313,400000.0
2009-12-10 12:46:00,17.253,17.321,17.242,17.242,400000.0
2009-12-10 12:47:00,17.221,17.335,17.179,17.335,500000.0
2009-12-10 12:48:00,17.306,17.34,17.238,17.336,450000.0
2009-12-10 12:49:00,17.315,17.337,17.245,17.283,400000.0
2009-12-10 12:50:00,17.253,17.374,17.22,17.234,450000.0
2009-12-10 12:51:00,17.284,17.359,17.219,17.334,350000.0
2009-12-10 12:52:00,17.359,17.359,17.248,17.248,500000.0
2009-12-10 12:53:00,17.302,17.378,17.262,17.331,400000.0
2009-12-10 12:54:00,17.328,17.361,17.3,17.322,550000.0
2009-12-10 12:55:00,17.243,17.342,17.23,17.297,500000.0
2009-12-10 12:56:00,17.366,17.378,17.263,17.378,350000.0
2009-12-10 12:57:00,17.335,17.335,17.214,17.298,350000.0
2009-12-10 12:58:00,17.273,17.353,17.223,17.331,450000.0
2009-12-10 12:59:00,17.359,17.359,17.209,17.259,350000.0
2009-12-10 13:00:00,17.371,17.371,17.291,17.354,350000.0
2009-12-10 13:01:00,17.316,17.316,17.214,17.251,450000.0
2009-12-10 13:02:00,17.26,17.338,17.252,17.275,400000.0
2009-12-10 13:03:00,17.302,17.326,17.174,17.306,600000.0
2009-12-10 13:04:00,17.316,17.356,17.26,17.334,450000.0
2009-12-10 13:05:00,17.228,17.346,17.213,17.343,350000.0
2009-12-10 13:06:00,17.362,17.368,17.225,17.332,450000.0
2009-12-10 13:07:00,17.235,17.338,17.233,17.283,500000.0
2009-12-10 13:08:00,17.31,17.35,17.244,17.263,350000.0
2009-12-10 13:09:00,17.249,17.337,17.237,17.261,500000.0
2009-12-10 13:10:00,17.258,17.339,17.226,17.306,400000.0
2009-12-10 13:11:00,17.246,17.311,17.246,17.311,400000.0
2009-12-10 13:12:00,17.32,17.333,17.192,17.295,550000.0
2009-12-10 13:13:00,17.256,17.312,17.188,17.312,450000.0
2009-12-10 13:14:00,17.238,17.287,17.178,17.249,400000.0
2009-12-10 13:15:00,17.217,17.338,17.191,17.265,350000.0
2009-12-10 13:16:00,17.171,17.294,17.171,17.231,500000.0
2009-12-10 13:17:00,17.193,17.292,17.189,17.275,500000.0
2009-12-10 13:18:00,17.259,17.314,17.17,17.314,450000.0
2009-12-10 13:19:00,17.299,17.367,17.225,17.244,550000.0
2009-12-10 13:20:00,17.265,17.293,17.197,17.247,500000.0
2009-12-10 13:21:00,17.248,17.339,17.204,17.339,500000.0
2009-12-10 13:22:00,17.33,17.33,17.166,17.186,450000.0
2009-12-10 13:23:00,17.287,17.344,17.227,17.344,400000.0
2009-12-10 13:24:00,17.349,17.349,17.232,17.345,350000.0
2009-12-10 13:25:00,17.346,17.371,17.281,17.368,350000.0
2009-12-10 13:26:00,17.285,17.373,17.191,17.288,650000.0
2009-12-10 13:27:00,17.318,17.367,17.245,17.343,350000.0
2009-12-10 13:28:00,17.322,17.388,17.25,17.368,400000.0
2009-12-10 13:29:00,17.375,17.375,17.229,17.243,550000.0
2009-12-10 13:30:00,17.362,17.374,17.297,17.297,550000.0
2009-12-10 13:31:00,17.274,17.37,17.205,17.37,450000.0
2009-12-10 13:32:00,17.297,17.354,17.239,17.343,400000.0
2009-12-10 13:33:00,17.345,17.378,17.248,17.378,500000.0
2009-12-10 13:34:00,17.331,17.346,17.276,17.284,450000.0
2009-12-10 13:35:00,17.347,17.363,17.255,17.342,400000.0
2009-12-10 13:36:00,17.365,17.455,17.296,17.382,450000.0
2009-12-10 13:37:00,17.343,17.343,17.224,17.343,400000.0
2009-12-10 13:38:00,17.31,17.387,17.268,17.387,400000.0
2009-12-10 13:39:00,17.366,17.389,17.275,17.359,500000.0
2009-12-10 13:40:00,17.397,17.397,17.214,17.368,700000.0
2009-12-10 13:41:00,17.304,17.334,17.243,17.294,400000.0
2009-12-10 13:42:00,17.322,17.369,17.248,17.285,400000.0
2009-12-10 13:43:00,17.374,17.374,17.273,17.345,400000.0
2009-12-10 13:44:00,17.354,17.458,17.291,17.366,750000.0
2009-12-10 13:45:00,17.358,17.42,17.291,17.297,550000.0
2009-12-10 13:46:00,17.353,17.391,17.272,17.337,450000.0
2009-12-10 13:47:00,17.348,17.381,17.262,17.381,350000.0
2009-12-10 13:48:00,17.243,17.359,17.224,17.239,450000.0
2009-12-10 13:49:00,17.391,17.391,17.249,17.312,400000.0
2009-12-10 13:50:00,17.268,17.352,17.197,17.352,400000.0
2009-12-10 13:51:00,17.331,17.412,17.277,17.294,500000.0
2009-12-10 13:52:00,17.374,17.374,17.24,17.358,350000.0
2009-12-10 13:53:00,17.284,17.383,17.284,17.383,450000.0
2009-12-10 13:54:00,17.363,17.375,17.292,17.292,400000.0
2009-12-10 13:55:00,17.364,17.364,17.212,17.229,400000.0
2009-12-10 13:56:00,17.337,17.338,17.258,17.271,350000.0
2009-12-10 13:57:00,17.318,17.344,17.216,17.344,350000.0
2009-12-10 13:58:00,17.331,17.383,17.266,17.35,500000.0
2009-12-10 13:59:00,17.333,17.369,17.249,17.289,600000.0
2009-12-10 14:00:00,17.323,17.354,17.255,17.354,350000.0
2009-12-10 14:01:00,17.255,17.409,17.255,17.377,750000.0
2009-12-10 14:02:00,17.272,17.354,17.196,17.354,400000.0
2009-12-10 14:03:00,17.28,17.377,17.28,17.377,250000.0
2009-12-10 14:04:00,17.355,17.355,17.231,17.352,350000.0
2009-12-10 14:05:00,17.33,17.363,17.237,17.279,400000.0
2009-12-10 14:06:00,17.264,17.325,17.214,17.239,500000.0
2009-12-10 14:07:00,17.32,17.32,17.188,17.302,350000.0
2009-12-10 14:08:00,17.311,17.334,17.215,17.215,350000.0
2009-12-10 14:09:00,17.184,17.272,17.16,17.272,550000.0
2009-12-10 14:10:00,17.203,17.29,17.201,17.276,350000.0
2009-12-10 14:11:00,17.193,17.309,17.163,17.309,650000.0
2009-12-10 14:12:00,17.23,17.316,17.173,17.173,550000.0
2009-12-10 14:13:00,17.232,17.286,17.172,17.285,400000.0
2009-12-10 14:14:00,17.283,17.311,17.164,17.228,350000.0
2009-12-10 14:15:00,17.256,17.324,17.213,17.254,450000.0
2009-12-10 14:16:00,17.261,17.302,17.162,17.297,750000.0
2009-12-10 14:17:00,17.18,17.282,17.18,17.224,350000.0
2009-12-10 14:18:00,17.291,17.341,17.185,17.185,400000.0
2009-12-10 14:19:00,17.216,17.331,17.216,17.274,400000.0
2009-12-10 14:20:00,17.274,17.356,17.246,17.246,600000.0
2009-12-10 14:21:00,17.294,17.321,17.192,17.293,400000.0
2009-12-10 14:22:00,17.278,17.324,17.209,17.308,350000.0
2009-12-10 14:23:00,17.286,17.339,17.176,17.202,650000.0
2009-12-10 14:24:00,17.235,17.335,17.2,17.299,550000.0
2009-12-10 14:25:00,17.275,17.365,17.195,17.195,700000.0
2009-12-10 14:26:00,17.276,17.343,17.225,17.268,350000.0
2009-12-10 14:27:00,17.216,17.319,17.206,17.319,450000.0
2009-12-10 14:28:00,17.302,17.345,17.236,17.345,400000.0
2009-12-10 14:29:00,17.296,17.325,17.226,17.325,450000.0
2009-12-10 14:30:00,17.318,17.328,17.212,17.275,650000.0
2009-12-10 14:31:00,17.276,17.374,17.225,17.315,350000.0
2009-12-10 14:32:00,17.243,17.341,17.221,17.221,500000.0
2009-12-10 14:33:00,17.3,17.32,17.3,17.32,450000.0
2009-12-10 14:34:00,17.31,17.33,17.184,17.203,450000.0
2009-12-10 14:35:00,17.227,17.328,17.214,17.328,350000.0
2009-12-10 14:36:00,17.256,17.36,17.22,17.326,450000.0
2009-12-10 14:37:00,17.23,17.322,17.184,17.184,550000.0
2009-12-10 14:38:00,17.288,17.323,17.23,17.269,400000.0
2009-12-10 14:39:00,17.282,17.381,17.21,17.246,800000.0
2009-12-10 14:40:00,17.24,17.345,17.233,17.233,700000.0
2009-12-10 14:41:00,17.262,17.31,17.213,17.31,350000.0
2009-12-10 14:42:00,17.278,17.371,17.252,17.361,450000.0
2009-12-10 14:43:00,17.278,17.323,17.172,17.196,500000.0
2009-12-10 14:44:00,17.217,17.299,17.178,17.299,450000.0
2009-12-10 14:45:00,17.296,17.322,17.207,17.223,400000.0
2009-12-10 14:46:00,17.349,17.357,17.23,17.351,400000.0
2009-12-10 14:47:00,17.317,17.335,17.227,17.28,350000.0
2009-12-10 14:48:00,17.289,17.33,17.235,17.308,400000.0
2009-12-10 14:49:00,17.341,17.378,17.21,17.213,500000.0
2009-12-10 14:50:00,17.204,17.352,17.204,17.214,550000.0
2009-12-10 14:51:00,17.313,17.324,17.208,17.273,350000.0
2009-12-10 14:52:00,17.303,17.315,17.191,17.288,400000.0
2009-12-10 14:53:00,17.197,17.281,17.197,17.263,500000.0
2009-12-10 14:54:00,17.314,17.352,17.204,17.255,400000.0
2009-12-10 14:55:00,17.254,17.3,17.205,17.289,450000.0
2009-12-10 14:56:00,17.309,17.339,17.217,17.323,400000.0
2009-12-10 14:57:00,17.243,17.324,17.158,17.204,450000.0
2009-12-10 14:58:00,17.282,17.306,17.164,17.224,550000.0
2009-12-10 14:59:00,17.233,17.332,17.173,17.332,550000.0
2009-12-10 15:00:00,17.274,17.324,17.188,17.234,350000.0
2009-12-10 15:01:00,17.347,17.347,17.227,17.257,400000.0
2009-12-10 15:02:00,17.265,17.3,17.209,17.275,400000.0
2009-12-10 15:03:00,17.333,17.334,17.215,17.333,450000.0
2009-12-10 15:04:00,17.232,17.361,17.232,17.32,400000.0
2009-12-10 15:05:00,17.316,17.334,17.223,17.256,400000.0
2009-12-10 15:06:00,17.35,17.35,17.235,17.238,400000.0
2009-12-10 15:07:00,17.221,17.331,17.195,17.303,350000.0
2009-12-10 15:08:00,17.271,17.32,17.243,17.3,450000.0
2009-12-10 15:09:00,17.254,17.339,17.204,17.339,350000.0
2009-12-10 15:10:00,17.234,17.348,17.202,17.335,550000.0
2009-12-10 15:11:00,17.343,17.343,17.216,17.22,400000.0
2009-12-10 15:12:00,17.316,17.322,17.242,17.27,350000.0
2009-12-10 15:13:00,17.281,17.387,17.248,17.304,400000.0
2009-12-10 15:14:00,17.263,17.362,17.239,17.239,400000.0
2009-12-10 15:15:00,17.351,17.367,17.213,17.298,400000.0
2009-12-10 15:16:00,17.229,17.37,17.229,17.37,350000.0
2009-12-10 15:17:00,17.333,17.352,17.216,17.352,500000.0
2009-12-10 15:18:00,17.341,17.341,17.225,17.324,350000.0
2009-12-10 15:19:00,17.265,17.376,17.229,17.229,450000.0
2009-12-10 15:20:00,17.313,17.313,17.176,17.2,650000.0
2009-12-10 15:21:00,17.303,17.404,17.248,17.371,750000.0
2009-12-10 15:22:00,17.369,17.369,17.239,17.3,400000.0
2009-12-10 15:23:00,17.257,17.325,17.215,17.282,450000.0
2009-12-10 15:24:00,17.302,17.384,17.26,17.275,600000.0
2009-12-10 15:25:00,17.355,17.355,17.211,17.334,500000.0
2009-12-10 15:26:00,17.236,17.332,17.201,17.201,450000.0
2009-12-10 15:27:00,17.291,17.308,17.165,17.165,450000.0
2009-12-10 15:28:00,17.28,17.29,17.226,17.264,350000.0
2009-12-10 15:29:00,17.293,17.293,17.16,17.17,400000.0
2009-12-10 15:30:00,17.149,17.28,17.149,17.178,400000.0
2009-12-10 15:31:00,17.122,17.279,17.122,17.158,350000.0
2009-12-10 15:32:00,17.217,17.284,17.153,17.284,350000.0
2009-12-10 15:33:00,17.198,17.293,17.177,17.274,350000.0
2009-12-10 15:34:00,17.25,17.327,17.231,17.313,450000.0
2009-12-10 15:35:00,17.293,17.417,17.192,17.297,500000.0
2009-12-10 15:36:00,17.221,17.299,17.169,17.282,550000.0
2009-12-10 15:37:00,17.333,17.333,17.194,17.204,400000.0
2009-12-10 15:38:00,17.267,17.32,17.18,17.2,400000.0
2009-12-10 15:39:00,17.227,17.305,17.226,17.226,350000.0
2009-12-10 15:40:00,17.162,17.26,17.162,17.204,550000.0
2009-12-10 15:41:00,17.152,17.298,17.152,17.298,500000.0
2009-12-10 15:42:00,17.268,17.284,17.135,17.204,400000.0
2009-12-10 15:43:00,17.278,17.278,17.142,17.215,350000.0
2009-12-10 15:44:00,17.27,17.307,17.157,17.268,550000.0
2009-12-10 15:45:00,17.195,17.323,17.195,17.239,400000.0
2009-12-10 15:46:00,17.198,17.304,17.198,17.223,250000.0
2009-12-10 15:47:00,17.289,17.348,17.204,17.204,550000.0
2009-12-10 15:48:00,17.181,17.267,17.159,17.188,350000.0
2009-12-10 15:49:00,17.283,17.321,17.241,17.321,350000.0
2009-12-10 15:50:00,17.274,17.323,17.161,17.213,550000.0
2009-12-10 15:51:00,17.191,17.305,17.178,17.295,500000.0
2009-12-10 15:52:00,17.171,17.31,17.165,17.179,350000.0
2009-12-10 15:53:00,17.311,17.362,17.206,17.251,400000.0
2009-12-10 15:54:00,17.27,17.324,17.191,17.317,450000.0
2009-12-10 15:55:00,17.26,17.323,17.182,17.204,350000.0
2009-12-10 15:56:00,17.303,17.308,17.182,17.182,450000.0
2009-12-10 15:57:00,17.206,17.341,17.202,17.271,350000.0
2009-12-10 15:58:00,17.232,17.334,17.206,17.313,350000.0
2009-12-10 15:59:00,17.343,17.343,17.238,17.253,450000.0
2009-12-10 16:00:00,17.209,17.332,17.209,17.32,550000.0
2009-12-10 16:01:00,17.307,17.349,17.215,17.314,450000.0
2009-12-10 16:02:00,17.309,17.345,17.222,17.32,450000.0
2009-12-10 16:03:00,17.321,17.348,17.155,17.348,550000.0
2009-12-10 16:04:00,17.262,17.373,17.262,17.373,500000.0
2009-12-10 16:05:00,17.374,17.415,17.268,17.268,650000.0
2009-12-10 16:06:00,17.269,17.342,17.257,17.282,500000.0
2009-12-10 16:07:00,17.249,17.383,17.249,17.279,350000.0
2009-12-10 16:08:00,17.383,17.386,17.268,17.335,550000.0
2009-12-10 16:09:00,17.267,17.42,17.267,17.42,350000.0
2009-12-10 16:10:00,17.411,17.411,17.293,17.293,350000.0
2009-12-10 16:11:00,17.307,17.37,17.23,17.335,450000.0
2009-12-10 16:12:00,17.323,17.364,17.236,17.275,600000.0
2009-12-10 16:13:00,17.338,17.398,17.269,17.31,450000.0
2009-12-10 16:14:00,17.3,17.41,17.253,17.253,400000.0
2009-12-10 16:15:00,17.338,17.38,17.237,17.365,400000.0
2009-12-10 16:16:00,17.326,17.409,17.274,17.367,550000.0
2009-12-10 16:17:00,17.263,17.353,17.263,17.35,350000.0
2009-12-10 16:18:00,17.367,17.383,17.221,17.383,400000.0
2009-12-10 16:19:00,17.275,17.38,17.275,17.368,500000.0
2009-12-10 16:20:00,17.375,17.387,17.247,17.363,550000.0
2009-12-10 16:21:00,17.26,17.345,17.216,17.345,400000.0
2009-12-10 16:22:00,17.286,17.327,17.207,17.273,450000.0
2009-12-10 16:23:00,17.306,17.349,17.2,17.318,500000.0
2009-12-10 16:24:00,17.269,17.296,17.205,17.295,400000.0
2009-12-10 16:25:00,17.246,17.342,17.223,17.315,350000.0
2009-12-10 16:26:00,17.285,17.359,17.246,17.346,400000.0
2009-12-10 16:27:00,17.324,17.366,17.238,17.366,650000.0
2009-12-10 16:28:00,17.326,17.339,17.22,17.313,550000.0
2009-12-10 16:29:00,17.366,17.366,17.263,17.276,400000.0
2009-12-10 16:30:00,17.373,17.38,17.257,17.297,600000.0
2009-12-10 16:31:00,17.247,17.395,17.247,17.384,350000.0
2009-12-10 16:32:00,17.355,17.389,17.235,17.389,450000.0
2009-12-10 16:33:00,17.351,17.362,17.243,17.362,450000.0
2009-12-10 16:34:00,17.34,17.415,17.295,17.373,350000.0
2009-12-10 16:35:00,17.29,17.366,17.257,17.302,400000.0
2009-12-10 16:36:00,17.303,17.421,17.303,17.403,400000.0
2009-12-10 16:37:00,17.374,17.397,17.287,17.334,500000.0
2009-12-10 16:38:00,17.244,17.404,17.244,17.387,450000.0
2009-12-10 16:39:00,17.41,17.41,17.317,17.404,500000.0
2009-12-10 16:40:00,17.354,17.423,17.354,17.377,450000.0
2009-12-10 16:41:00,17.333,17.437,17.303,17.409,400000.0
2009-12-10 16:42:00,17.407,17.449,17.301,17.421,700000.0
2009-12-10 16:43:00,17.296,17.422,17.296,17.377,400000.0
2009-12-10 16:44:00,17.365,17.386,17.278,17.333,400000.0
2009-12-10 16:45:00,17.288,17.373,17.274,17.373,350000.0
2009-12-10 16:46:00,17.328,17.403,17.311,17.386,500000.0
2009-12-10 16:47:00,17.288,17.427,17.261,17.317,600000.0
2009-12-10 16:48:00,17.353,17.418,17.287,17.381,450000.0
2009-12-10 16:49:00,17.368,17.402,17.267,17.267,450000.0
2009-12-10 16:50:00,17.288,17.39,17.288,17.376,350000.0
2009-12-10 16:51:00,17.339,17.412,17.256,17.272,500000.0
2009-12-10 16:52:00,17.295,17.417,17.29,17.417,350000.0
2009-12-10 16:53:00,17.348,17.383,17.261,17.273,450000.0
2009-12-10 16:54:00,17.316,17.346,17.228,17.285,400000.0
2009-12-10 16:55:00,17.337,17.378,17.213,17.213,350000.0
2009-12-10 16:56:00,17.29,17.371,17.252,17.253,400000.0
2009-12-10 16:57:00,17.314,17.337,17.228,17.328,850000.0
2009-12-10 16:58:00,17.217,17.338,17.202,17.209,450000.0
2009-12-10 16:59:00,17.25,17.352,17.25,17.262,400000.0
2009-12-10 17:00:00,17.262,17.348,17.213,17.325,350000.0
2009-12-10 17:01:00,17.329,17.334,17.233,17.312,400000.0
2009-12-10 17:02:00,17.216,17.299,17.211,17.229,400000.0
2009-12-10 17:03:00,17.28,17.28,17.168,17.259,400000.0
2009-12-10 17:04:00,17.281,17.281,17.143,17.172,400000.0
2009-12-10 17:05:00,17.228,17.328,17.198,17.225,600000.0
2009-12-10 17:06:00,17.272,17.306,17.174,17.276,400000.0
2009-12-10 17:07:00,17.213,17.313,17.163,17.202,550000.0
2009-12-10 17:08:00,17.34,17.34,17.221,17.245,350000.0
2009-12-10 17:09:00,17.344,17.353,17.236,17.339,450000.0
2009-12-10 17:10:00,17.345,17.346,17.255,17.313,400000.0
2009-12-10 17:11:00,17.302,17.331,17.182,17.182,400000.0
2009-12-10 17:12:00,17.202,17.272,17.191,17.272,400000.0
2009-12-10 17:13:00,17.173,17.302,17.166,17.302,600000.0
2009-12-10 17:14:00,17.244,17.318,17.183,17.183,350000.0
2009-12-10 17:15:00,17.261,17.31,17.189,17.227,500000.0
2009-12-10 17:16:00,17.225,17.225,17.143,17.194,500000.0
2009-12-10 17:17:00,17.313,17.313,17.169,17.295,500000.0
2009-12-10 17:18:00,17.245,17.285,17.164,17.203,550000.0
2009-12-10 17:19:00,17.225,17.28,17.132,17.201,550000.0
2009-12-10 17:20:00,17.284,17.284,17.14,17.159,350000.0
2009-12-10 17:21:00,17.275,17.275,17.088,17.17,350000.0
2009-12-10 17:22:00,17.157,17.256,17.114,17.146,450000.0
2009-12-10 17:23:00,17.229,17.285,17.163,17.174,400000.0
2009-12-10 17:24:00,17.204,17.295,17.16,17.265,550000.0
2009-12-10 17:25:00,17.302,17.302,17.138,17.247,450000.0
2009-12-10 17:26:00,17.193,17.316,17.186,17.267,450000.0
2009-12-10 17:27:00,17.327,17.354,17.206,17.288,650000.0
2009-12-10 17:28:00,17.196,17.343,17.196,17.324,350000.0
2009-12-10 17:29:00,17.257,17.344,17.241,17.344,400000.0
2009-12-10 17:30:00,17.261,17.367,17.233,17.315,450000.0
2009-12-10 17:31:00,17.308,17.364,17.257,17.33,600000.0
2009-12-10 17:32:00,17.289,17.298,17.203,17.228,500000.0
2009-12-10 17:33:00,17.292,17.357,17.277,17.324,400000.0
2009-12-10 17:34:00,17.243,17.323,17.183,17.246,400000.0
2009-12-10 17:35:00,17.352,17.352,17.223,17.262,500000.0
2009-12-10 17:36:00,17.25,17.323,17.225,17.316,350000.0
2009-12-10 17:37:00,17.29,17.315,17.228,17.232,350000.0
2009-12-10 17:38:00,17.261,17.29,17.167,17.167,500000.0
2009-12-10 17:39:00,17.298,17.355,17.221,17.325,600000.0
2009-12-10 17:40:00,17.245,17.272,17.164,17.272,550000.0
2009-12-10 17:41:00,17.339,17.349,17.238,17.321,750000.0
2009-12-10 17:42:00,17.315,17.315,17.194,17.25,400000.0
2009-12-10 17:43:00,17.298,17.298,17.17,17.184,450000.0
2009-12-10 17:44:00,17.28,17.324,17.158,17.158,650000.0
2009-12-10 17:45:00,17.223,17.282,17.183,17.2,550000.0
2009-12-10 17:46:00,17.18,17.244,17.141,17.17,350000.0
2009-12-10 17:47:00,17.211,17.3,17.162,17.167,400000.0
2009-12-10 17:48:00,17.21,17.292,17.176,17.292,450000.0
2009-12-10 17:49:00,17.155,17.267,17.12,17.213,650000.0
2009-12-10 17:50:00,17.191,17.249,17.153,17.169,500000.0
2009-12-10 17:51:00,17.206,17.264,17.169,17.243,550000.0
2009-12-10 17:52:00,17.256,17.256,17.114,17.205,450000.0
2009-12-10 17:53:00,17.191,17.233,17.088,17.197,550000.0
2009-12-10 17:54:00,17.171,17.251,17.159,17.198,350000.0
2009-12-10 17:55:00,17.26,17.26,17.108,17.174,550000.0
2009-12-10 17:56:00,17.131,17.214,17.102,17.162,500000.0
2009-12-10 17:57:00,17.257,17.257,17.127,17.219,400000.0
2009-12-10 17:58:00,17.208,17.244,17.126,17.239,400000.0
2009-12-10 17:59:00,17.244,17.246,17.146,17.158,600000.0
2009-12-10 18:00:00,17.132,17.227,17.132,17.138,450000.0
2009-12-10 18:01:00,17.103,17.231,17.103,17.151,400000.0
2009-12-10 18:02:00,17.198,17.199,17.116,17.177,350000.0
2009-12-10 18:03:00,17.184,17.19,17.069,17.155,550000.0
2009-12-10 18:04:00,17.152,17.212,17.049,17.212,450000.0
2009-12-10 18:05:00,17.183,17.21,17.069,17.177,750000.0
2009-12-10 18:06:00,17.168,17.207,17.062,17.128,450000.0
2009-12-10 18:07:00,17.173,17.214,17.07,17.166,400000.0
2009-12-10 18:08:00,17.077,17.201,17.077,17.183,400000.0
2009-12-10 18:09:00,17.207,17.238,17.097,17.097,800000.0
2009-12-10 18:10:00,17.124,17.211,17.055,17.174,400000.0
2009-12-10 18:11:00,17.076,17.165,17.06,17.144,1500000.0
2009-12-10 18:12:00,17.145,17.145,17.055,17.087,400000.0
2009-12-10 18:13:00,17.209,17.209,17.081,17.175,400000.0
2009-12-10 18:14:00,17.136,17.235,17.116,17.235,450000.0
2009-12-10 18:15:00,17.121,17.176,17.092,17.135,2000000.0
2009-12-10 18:16:00,17.166,17.218,17.105,17.105,400000.0
2009-12-10 18:17:00,17.186,17.214,17.116,17.214,350000.0
2009-12-10 18:18:00,17.181,17.247,17.102,17.112,550000.0
2009-12-10 18:19:00,17.195,17.229,17.103,17.112,400000.0
2009-12-10 18:20:00,17.123,17.239,17.123,17.166,550000.0
2009-12-10 18:21:00,17.183,17.228,17.1,17.129,350000.0
2009-12-10 18:22:00,17.147,17.245,17.098,17.11,1550000.0
2009-12-10 18:23:00,17.112,17.208,17.104,17.124,1600000.0
2009-12-10 18:24:00,17.219,17.252,17.102,17.114,1450000.0
2009-12-10 18:25:00,17.132,17.245,17.069,17.116,1950000.0
2009-12-10 18:26:00,17.194,17.194,17.112,17.177,400000.0
2009-12-10 18:27:00,17.141,17.145,17.109,17.142,350000.0
2009-12-10 18:28:00,17.172,17.269,17.121,17.156,450000.0
2009-12-10 18:29:00,17.163,17.249,17.119,17.122,450000.0
2009-12-10 18:30:00,17.108,17.235,17.09,17.11,1400000.0
2009-12-10 18:31:00,17.136,17.221,17.13,17.153,1550000.0
2009-12-10 18:32:00,17.189,17.223,17.099,17.184,400000.0
2009-12-10 18:33:00,17.161,17.229,17.117,17.172,1200000.0
2009-12-10 18:34:00,17.209,17.23,17.109,17.136,400000.0
2009-12-10 18:35:00,17.141,17.201,17.095,17.147,1500000.0
2009-12-10 18:36:00,17.184,17.219,17.082,17.219,350000.0
2009-12-10 18:37:00,17.142,17.254,17.141,17.18,500000.0
2009-12-10 18:38:00,17.117,17.206,17.117,17.206,350000.0
2009-12-10 18:39:00,17.214,17.251,17.154,17.164,350000.0
2009-12-10 18:40:00,17.192,17.259,17.118,17.154,1800000.0
2009-12-10 18:41:00,17.148,17.209,17.118,17.155,1650000.0
2009-12-10 18:42:00,17.17,17.173,17.097,17.147,1500000.0
2009-12-10 18:43:00,17.162,17.221,17.097,17.191,1500000.0
2009-12-10 18:44:00,17.163,17.21,17.115,17.192,400000.0
2009-12-10 18:45:00,17.174,17.224,17.104,17.202,350000.0
2009-12-10 18:46:00,17.186,17.207,17.084,17.168,1450000.0
2009-12-10 18:47:00,17.197,17.237,17.141,17.237,500000.0
2009-12-10 18:48:00,17.213,17.261,17.151,17.208,1900000.0
2009-12-10 18:49:00,17.159,17.211,17.068,17.169,450000.0
2009-12-10 18:50:00,17.161,17.22,17.145,17.163,500000.0
2009-12-10 18:51:00,17.19,17.219,17.091,17.091,400000.0
2009-12-10 18:52:00,17.201,17.201,17.055,17.151,500000.0
2009-12-10 18:53:00,17.146,17.175,17.105,17.168,1250000.0
2009-12-10 18:54:00,17.162,17.206,17.116,17.163,1800000.0
2009-12-10 18:55:00,17.119,17.217,17.119,17.172,450000.0
2009-12-10 18:56:00,17.165,17.207,17.082,17.143,1300000.0
2009-12-10 18:57:00,17.072,17.152,17.049,17.096,450000.0
2009-12-10 18:58:00,17.164,17.176,17.076,17.166,1250000.0
2009-12-10 18:59:00,17.138,17.201,17.092,17.186,1500000.0
2009-12-10 19:00:00,17.203,17.203,17.033,17.114,450000.0
2009-12-10 19:01:00,17.105,17.239,17.105,17.187,500000.0
2009-12-10 19:02:00,17.199,17.2,17.101,17.2,500000.0
2009-12-10 19:03:00,17.15,17.232,17.15,17.156,350000.0
2009-12-10 19:04:00,17.215,17.215,17.173,17.173,350000.0
2009-12-10 19:05:00,17.13,17.197,17.055,17.197,400000.0
2009-12-10 19:06:00,17.195,17.236,17.187,17.206,350000.0
2009-12-10 19:07:00,17.24,17.254,17.141,17.205,550000.0
2009-12-10 19:08:00,17.165,17.242,17.116,17.143,500000.0
2009-12-10 19:09:00,17.225,17.225,17.127,17.173,350000.0
2009-12-10 19:10:00,17.142,17.255,17.142,17.174,350000.0
2009-12-10 19:11:00,17.244,17.309,17.146,17.184,800000.0
2009-12-10 19:12:00,17.202,17.219,17.132,17.219,350000.0
2009-12-10 19:13:00,17.126,17.265,17.095,17.095,600000.0
2009-12-10 19:14:00,17.084,17.242,17.084,17.122,550000.0
2009-12-10 19:15:00,17.133,17.188,17.088,17.157,400000.0
2009-12-10 19:16:00,17.158,17.185,17.097,17.097,350000.0
2009-12-10 19:17:00,17.152,17.152,17.028,17.138,350000.0
2009-12-10 19:18:00,17.161,17.182,17.072,17.116,450000.0
2009-12-10 19:19:00,17.169,17.199,17.063,17.199,350000.0
2009-12-10 19:20:00,17.062,17.177,17.062,17.144,400000.0
2009-12-10 19:21:00,17.042,17.147,17.042,17.086,400000.0
2009-12-10 19:22:00,17.149,17.168,17.046,17.141,400000.0
2009-12-10 19:23:00,17.056,17.156,17.056,17.104,400000.0
2009-12-10 19:24:00,17.061,17.171,17.037,17.14,550000.0
2009-12-10 19:25:00,17.11,17.207,17.06,17.06,550000.0
2009-12-10 19:26:00,17.117,17.195,17.069,17.075,450000.0
2009-12-10 19:27:00,17.109,17.168,17.064,17.064,350000.0
2009-12-10 19:28:00,17.12,17.178,17.113,17.156,350000.0
2009-12-10 19:29:00,17.185,17.185,17.068,17.07,500000.0
2009-12-10 19:30:00,17.189,17.189,17.055,17.155,350000.0
2009-12-10 19:31:00,17.159,17.185,17.062,17.185,450000.0
2009-12-10 19:32:00,17.139,17.191,17.033,17.033,400000.0
2009-12-10 19:33:00,17.076,17.13,17.024,17.128,350000.0
2009-12-10 19:34:00,17.149,17.149,17.04,17.063,400000.0
2009-12-10 19:35:00,17.134,17.145,16.998,17.097,500000.0
2009-12-10 19:36:00,17.139,17.169,17.042,17.086,350000.0
2009-12-10 19:37:00,17.094,17.191,17.055,17.176,350000.0
2009-12-10 19:38:00,17.168,17.168,17.06,17.159,400000.0
2009-12-10 19:39:00,17.188,17.194,17.075,17.098,400000.0
2009-12-10 19:40:00,17.093,17.191,17.065,17.184,550000.0
2009-12-10 19:41:00,17.06,17.204,17.043,17.136,350000.0
2009-12-10 19:42:00,17.149,17.168,17.038,17.106,550000.0
2009-12-10 19:43:00,17.158,17.188,17.049,17.188,400000.0
2009-12-10 19:44:00,17.163,17.168,17.062,17.062,400000.0
2009-12-10 19:45:00,17.091,17.183,17.091,17.169,500000.0
2009-12-10 19:46:00,17.111,17.208,17.111,17.198,350000.0
2009-12-10 19:47:00,17.125,17.254,17.125,17.208,350000.0
2009-12-10 19:48:00,17.166,17.251,17.118,17.161,350000.0
2009-12-10 19:49:00,17.211,17.276,17.152,17.24,350000.0
2009-12-10 19:50:00,17.245,17.248,17.151,17.172,550000.0
2009-12-10 19:51:00,17.179,17.275,17.153,17.275,500000.0
2009-12-10 19:52:00,17.172,17.269,17.136,17.267,350000.0
2009-12-10 19:53:00,17.201,17.245,17.149,17.216,350000.0
2009-12-10 19:54:00,17.27,17.272,17.179,17.179,400000.0
2009-12-10 19:55:00,17.175,17.305,17.148,17.234,450000.0
2009-12-10 19:56:00,17.201,17.258,17.124,17.124,500000.0
2009-12-10 19:57:00,17.21,17.243,17.081,17.243,500000.0
2009-12-10 19:58:00,17.119,17.245,17.114,17.21,600000.0
2009-12-10 19:59:00,17.198,17.231,17.106,17.106,350000.0
2009-12-10 20:00:00,17.195,17.195,17.052,17.181,400000.0
2009-12-10 20:01:00,17.184,17.228,17.072,17.197,600000.0
2009-12-10 20:02:00,17.157,17.171,17.046,17.171,450000.0
2009-12-10 20:03:00,17.106,17.168,17.089,17.101,500000.0
2009-12-10 20:04:00,17.105,17.208,17.079,17.205,400000.0
2009-12-10 20:05:00,17.126,17.219,17.078,17.11,550000.0
2009-12-10 20:06:00,17.065,17.149,17.056,17.131,450000.0
2009-12-10 20:07:00,17.144,17.213,17.052,17.139,550000.0
2009-12-10 20:08:00,17.081,17.196,17.048,17.101,450000.0
2009-12-10 20:09:00,17.157,17.172,17.058,17.172,400000.0
2009-12-10 20:10:00,17.144,17.174,17.009,17.148,550000.0
2009-12-10 20:11:00,17.145,17.195,17.054,17.054,500000.0
2009-12-10 20:12:00,17.184,17.184,17.068,17.169,350000.0
2009-12-10 20:13:00,17.093,17.179,17.083,17.147,550000.0
2009-12-10 20:14:00,17.136,17.2,17.063,17.195,500000.0
2009-12-10 20:15:00,17.071,17.17,17.041,17.161,350000.0
2009-12-10 20:16:00,17.068,17.151,17.03,17.108,550000.0
2009-12-10 20:17:00,17.011,17.114,17.011,17.114,500000.0
2009-12-10 20:18:00,17.116,17.154,17.004,17.113,350000.0
2009-12-10 20:19:00,17.075,17.132,16.961,17.098,550000.0
2009-12-10 20:20:00,17.119,17.12,16.997,17.075,400000.0
2009-12-10 20:21:00,17.091,17.138,17.014,17.014,350000.0
2009-12-10 20:22:00,17.12,17.12,16.999,17.093,350000.0
2009-12-10 20:23:00,17.119,17.119,16.998,17.081,350000.0
2009-12-10 20:24:00,17.008,17.142,17.008,17.036,450000.0
2009-12-10 20:25:00,17.015,17.172,17.015,17.044,350000.0
2009-12-10 20:26:00,17.155,17.155,17.043,17.064,400000.0
2009-12-10 20:27:00,17.107,17.15,17.028,17.128,350000.0
2009-12-10 20:28:00,17.138,17.165,17.042,17.049,350000.0
2009-12-10 20:29:00,17.161,17.166,17.041,17.113,350000.0
2009-12-10 20:30:00,17.077,17.18,17.056,17.142,550000.0
2009-12-10 20:31:00,17.142,17.142,17.049,17.05,350000.0
2009-12-10 20:32:00,17.08,17.199,17.044,17.199,400000.0
2009-12-10 20:33:00,17.36,17.36,17.36,17.36,550000.0
2009-12-10 20:34:00,17.089,17.193,17.058,17.174,550000.0
2009-12-10 20:35:00,17.169,17.169,17.047,17.169,450000.0
2009-12-10 20:36:00,17.113,17.205,17.068,17.068,350000.0
2009-12-10 20:37:00,17.154,17.215,17.107,17.111,400000.0
2009-12-10 20:38:00,17.197,17.207,17.085,17.198,500000.0
2009-12-10 20:39:00,17.194,17.23,17.177,17.177,350000.0
2009-12-10 20:40:00,17.204,17.276,17.131,17.241,350000.0
2009-12-10 20:41:00,17.134,17.254,17.134,17.151,500000.0
2009-12-10 20:42:00,17.206,17.241,17.097,17.13,350000.0
2009-12-10 20:43:00,17.093,17.228,17.093,17.209,500000.0
2009-12-10 20:44:00,17.219,17.223,17.095,17.223,450000.0
2009-12-10 20:45:00,17.198,17.206,17.125,17.206,250000.0
2009-12-10 20:46:00,17.058,17.197,17.049,17.197,350000.0
2009-12-10 20:47:00,17.156,17.168,17.086,17.163,400000.0
2009-12-10 20:48:00,17.081,17.172,17.081,17.135,350000.0
2009-12-10 20:49:00,17.216,17.216,17.076,17.148,350000.0
2009-12-10 20:50:00,17.065,17.165,17.065,17.068,350000.0
2009-12-10 20:51:00,17.143,17.143,17.035,17.13,350000.0
2009-12-10 20:52:00,17.044,17.142,17.03,17.03,250000.0
2009-12-10 20:53:00,17.117,17.154,17.028,17.099,500000.0
2009-12-10 20:54:00,17.155,17.227,17.06,17.088,450000.0
2009-12-10 20:55:00,17.067,17.192,17.045,17.192,350000.0
2009-12-10 20:56:00,17.153,17.188,17.074,17.141,450000.0
2009-12-10 20:57:00,17.156,17.227,17.11,17.187,400000.0
2009-12-10 20:58:00,17.171,17.211,17.171,17.187,350000.0
2009-12-10 20:59:00,17.183,17.225,17.096,17.201,350000.0
2009-12-10 21:00:00,17.21,17.233,17.119,17.146,500000.0
2009-12-10 21:01:00,17.135,17.216,17.118,17.118,500000.0
2009-12-10 21:02:00,17.222,17.225,17.078,17.21,500000.0
2009-12-10 21:03:00,17.215,17.22,17.105,17.107,600000.0
2009-12-10 21:04:00,17.14,17.226,17.085,17.127,800000.0
2009-12-10 21:05:00,17.221,17.244,17.133,17.232,450000.0
2009-12-10 21:06:00,17.262,17.271,17.106,17.213,950000.0
2009-12-10 21:07:00,17.219,17.241,17.119,17.241,450000.0
2009-12-10 21:08:00,17.147,17.267,17.147,17.267,400000.0
2009-12-10 21:09:00,17.267,17.267,17.188,17.233,250000.0
2009-12-10 21:10:00,17.24,17.293,17.163,17.235,650000.0
2009-12-10 21:11:00,17.36,17.37,17.36,17.37,500000.0
2009-12-10 21:12:00,17.187,17.22,17.088,17.129,500000.0
2009-12-10 21:13:00,17.216,17.264,17.122,17.224,400000.0
2009-12-10 21:14:00,17.197,17.266,17.107,17.239,400000.0
2009-12-10 21:15:00,17.149,17.266,17.147,17.266,350000.0
2009-12-10 21:16:00,17.242,17.26,17.177,17.229,500000.0
2009-12-10 21:17:00,17.298,17.301,17.157,17.301,550000.0
2009-12-10 21:18:00,17.168,17.282,17.144,17.224,400000.0
2009-12-10 21:19:00,17.175,17.337,17.175,17.306,400000.0
2009-12-10 21:20:00,17.368,17.398,17.23,17.356,850000.0
2009-12-10 21:21:00,17.352,17.352,17.251,17.31,400000.0
2009-12-10 21:22:00,17.263,17.348,17.256,17.348,500000.0
2009-12-10 21:23:00,17.266,17.396,17.266,17.33,400000.0
2009-12-10 21:24:00,17.27,17.361,17.27,17.271,450000.0
2009-12-10 21:25:00,17.293,17.331,17.204,17.309,450000.0
2009-12-10 21:26:00,17.262,17.307,17.198,17.303,450000.0
2009-12-10 21:27:00,17.218,17.342,17.163,17.294,550000.0
2009-12-10 21:28:00,17.25,17.34,17.216,17.34,450000.0
2009-12-10 21:29:00,17.312,17.312,17.202,17.22,350000.0
2009-12-10 21:30:00,17.331,17.365,17.201,17.253,600000.0
2009-12-10 21:31:00,17.327,17.335,17.21,17.269,400000.0
2009-12-10 21:32:00,17.279,17.349,17.265,17.265,400000.0
2009-12-10 21:33:00,17.27,17.375,17.261,17.301,400000.0
2009-12-10 21:34:00,17.273,17.378,17.242,17.27,600000.0
2009-12-10 21:35:00,17.244,17.367,17.242,17.315,500000.0
2009-12-10 21:36:00,17.218,17.334,17.213,17.334,250000.0
2009-12-10 21:37:00,17.316,17.326,17.188,17.326,350000.0
2009-12-10 21:38:00,17.228,17.286,17.225,17.286,350000.0
2009-12-10 21:39:00,17.265,17.335,17.236,17.294,350000.0
2009-12-10 21:40:00,17.21,17.331,17.167,17.331,750000.0
2009-12-10 21:41:00,17.26,17.329,17.239,17.306,450000.0
2009-12-10 21:42:00,17.284,17.345,17.255,17.334,350000.0
2009-12-10 21:43:00,17.271,17.308,17.191,17.191,300000.0
2009-12-10 21:44:00,17.28,17.303,17.183,17.303,350000.0
2009-12-10 21:45:00,17.257,17.285,17.186,17.274,350000.0
2009-12-10 21:46:00,17.232,17.284,17.165,17.284,300000.0
2009-12-10 21:47:00,17.143,17.301,17.143,17.301,250000.0
2009-12-10 21:48:00,17.214,17.326,17.193,17.301,400000.0
2009-12-10 21:49:00,17.269,17.3,17.193,17.296,350000.0
2009-12-10 21:50:00,17.293,17.362,17.202,17.202,700000.0
2009-12-10 21:51:00,17.235,17.262,17.179,17.262,400000.0
2009-12-10 21:52:00,17.275,17.311,17.172,17.173,450000.0
2009-12-10 21:53:00,17.304,17.313,17.189,17.203,300000.0
2009-12-10 21:54:00,17.322,17.322,17.209,17.224,350000.0
2009-12-10 21:55:00,17.35,17.362,17.245,17.312,350000.0
2009-12-10 21:56:00,17.264,17.311,17.203,17.242,400000.0
2009-12-10 21:57:00,17.318,17.349,17.247,17.275,550000.0
2009-12-10 21:58:00,17.232,17.295,17.194,17.271,400000.0
2009-12-10 21:59:00,17.235,17.328,17.209,17.328,450000.0
2009-12-10 22:00:00,17.359,17.359,17.225,17.345,800000.0
2009-12-10 22:01:00,17.294,17.334,17.282,17.334,400000.0
2009-12-10 22:02:00,17.329,17.384,17.256,17.256,450000.0
2009-12-10 22:03:00,17.228,17.366,17.228,17.247,400000.0
2009-12-10 22:04:00,17.335,17.335,17.216,17.324,300000.0
2009-12-10 22:05:00,17.267,17.292,17.214,17.252,350000.0
2009-12-10 22:06:00,17.318,17.36,17.274,17.274,350000.0
2009-12-10 22:07:00,17.355,17.372,17.276,17.346,450000.0
2009-12-10 22:08:00,17.206,17.333,17.206,17.333,450000.0
2009-12-10 22:09:00,17.324,17.324,17.211,17.265,350000.0
2009-12-10 22:10:00,17.348,17.364,17.228,17.331,1100000.0
2009-12-10 22:11:00,17.331,17.331,17.248,17.321,300000.0
2009-12-10 22:12:00,17.318,17.374,17.209,17.374,400000.0
2009-12-10 22:13:00,17.272,17.361,17.242,17.242,350000.0
2009-12-10 22:14:00,17.37,17.37,17.236,17.236,400000.0
2009-12-10 22:15:00,17.386,17.386,17.266,17.266,300000.0
2009-12-10 22:16:00,17.312,17.372,17.22,17.372,550000.0
2009-12-10 22:17:00,17.343,17.364,17.215,17.364,350000.0
2009-12-10 22:18:00,17.384,17.403,17.256,17.256,700000.0
2009-12-10 22:19:00,17.315,17.336,17.199,17.298,750000.0
2009-12-10 22:20:00,17.295,17.383,17.245,17.333,1200000.0
2009-12-10 22:21:00,17.366,17.366,17.259,17.338,400000.0
2009-12-10 22:22:00,17.305,17.329,17.208,17.23,400000.0
2009-12-10 22:23:00,17.337,17.372,17.227,17.372,550000.0
2009-12-10 22:24:00,17.37,17.401,17.261,17.261,400000.0
2009-12-10 22:25:00,17.37,17.38,17.37,17.37,350000.0
2009-12-10 22:26:00,17.346,17.414,17.283,17.311,350000.0
2009-12-10 22:27:00,17.336,17.356,17.226,17.226,350000.0
2009-12-10 22:28:00,17.292,17.292,17.222,17.222,350000.0
2009-12-10 22:29:00,17.24,17.341,17.177,17.228,550000.0
2009-12-10 22:30:00,17.241,17.371,17.241,17.324,700000.0
2009-12-10 22:31:00,17.279,17.321,17.217,17.283,350000.0
2009-12-10 22:32:00,17.292,17.296,17.212,17.237,450000.0
2009-12-10 22:33:00,17.325,17.326,17.221,17.326,450000.0
2009-12-10 22:34:00,17.322,17.359,17.238,17.339,300000.0
2009-12-10 22:35:00,17.296,17.327,17.207,17.284,500000.0
2009-12-10 22:36:00,17.241,17.343,17.229,17.321,350000.0
2009-12-10 22:37:00,17.319,17.319,17.213,17.242,300000.0
2009-12-10 22:38:00,17.303,17.334,17.191,17.304,400000.0
2009-12-10 22:39:00,17.305,17.363,17.22,17.359,500000.0
2009-12-10 22:40:00,17.347,17.387,17.278,17.381,550000.0
2009-12-10 22:41:00,17.31,17.368,17.227,17.315,500000.0
2009-12-10 22:42:00,17.275,17.313,17.151,17.187,700000.0
2009-12-10 22:43:00,17.359,17.359,17.258,17.326,250000.0
2009-12-10 22:44:00,17.233,17.364,17.233,17.364,350000.0
2009-12-10 22:45:00,17.319,17.354,17.226,17.326,350000.0
2009-12-10 22:46:00,17.319,17.319,17.221,17.221,250000.0
2009-12-10 22:47:00,17.349,17.354,17.226,17.226,350000.0
2009-12-10 22:48:00,17.318,17.353,17.227,17.322,500000.0
2009-12-10 22:49:00,17.37,17.37,17.237,17.291,350000.0
2009-12-10 22:50:00,17.378,17.378,17.232,17.232,750000.0
2009-12-10 22:51:00,17.242,17.347,17.242,17.329,350000.0
2009-12-10 22:52:00,17.336,17.34,17.241,17.263,350000.0
2009-12-10 22:53:00,17.32,17.359,17.245,17.359,300000.0
2009-12-10 22:54:00,17.361,17.376,17.293,17.376,350000.0
2009-12-10 22:55:00,17.382,17.405,17.261,17.28,500000.0
2009-12-10 22:56:00,17.374,17.374,17.231,17.325,300000.0
2009-12-10 22:57:00,17.377,17.377,17.236,17.236,350000.0
2009-12-10 22:58:00,17.347,17.348,17.243,17.32,500000.0
2009-12-10 22:59:00,17.27,17.334,17.202,17.334,400000.0
2009-12-10 23:00:00,17.358,17.358,17.217,17.335,800000.0
2009-12-10 23:01:00,17.261,17.335,17.2,17.235,550000.0
2009-12-10 23:02:00,17.305,17.331,17.234,17.328,400000.0
2009-12-10 23:03:00,17.253,17.38,17.243,17.38,500000.0
2009-12-10 23:04:00,17.273,17.318,17.271,17.318,400000.0
2009-12-10 23:05:00,17.387,17.388,17.259,17.387,850000.0
2009-12-10 23:06:00,17.282,17.41,17.282,17.37,350000.0
2009-12-10 23:07:00,17.377,17.377,17.239,17.364,550000.0
2009-12-10 23:08:00,17.33,17.413,17.276,17.374,950000.0
2009-12-10 23:09:00,17.39,17.395,17.283,17.314,350000.0
2009-12-10 23:10:00,17.325,17.38,17.248,17.356,1050000.0
2009-12-10 23:11:00,17.386,17.386,17.267,17.346,500000.0
2009-12-10 23:12:00,17.345,17.389,17.298,17.348,550000.0
2009-12-10 23:13:00,17.27,17.385,17.27,17.385,350000.0
2009-12-10 23:14:00,17.268,17.387,17.241,17.387,1050000.0
2009-12-10 23:15:00,17.338,17.38,17.319,17.38,300000.0
2009-12-10 23:16:00,17.287,17.435,17.287,17.41,350000.0
2009-12-10 23:17:00,17.363,17.363,17.213,17.24,400000.0
2009-12-10 23:19:00,17.371,17.417,17.259,17.259,400000.0
2009-12-10 23:20:00,17.331,17.376,17.243,17.247,450000.0
2009-12-10 23:22:00,17.32,17.359,17.239,17.239,550000.0
2009-12-10 23:25:00,17.361,17.361,17.283,17.306,250000.0
2009-12-10 23:27:00,17.311,17.365,17.232,17.322,350000.0
2009-12-10 23:28:00,17.347,17.382,17.272,17.382,400000.0
2009-12-10 23:29:00,17.336,17.372,17.238,17.238,250000.0
2009-12-10 23:30:00,17.314,17.346,17.198,17.325,450000.0
2009-12-10 23:31:00,17.226,17.337,17.213,17.321,350000.0
2009-12-10 23:32:00,17.245,17.365,17.242,17.362,400000.0
2009-12-10 23:33:00,17.333,17.369,17.262,17.305,400000.0
2009-12-10 23:34:00,17.223,17.326,17.195,17.219,400000.0
2009-12-10 23:37:00,17.291,17.355,17.247,17.323,500000.0
2009-12-10 23:38:00,17.389,17.419,17.264,17.362,450000.0
2009-12-10 23:39:00,17.346,17.359,17.236,17.353,400000.0
2009-12-10 23:40:00,17.233,17.371,17.233,17.371,700000.0
2009-12-10 23:43:00,17.344,17.377,17.344,17.377,100000.0
2009-12-10 23:44:00,17.362,17.378,17.295,17.378,250000.0
2009-12-10 23:45:00,17.314,17.348,17.228,17.348,350000.0
2009-12-10 23:46:00,17.258,17.366,17.231,17.231,350000.0
2009-12-10 23:48:00,17.302,17.352,17.274,17.341,550000.0
2009-12-10 23:49:00,17.253,17.383,17.253,17.289,400000.0
2009-12-10 23:50:00,17.244,17.364,17.244,17.334,950000.0
2009-12-10 23:51:00,17.342,17.364,17.285,17.335,400000.0
2009-12-10 23:55:00,17.349,17.352,17.286,17.335,350000.0
2009-12-10 23:56:00,17.359,17.377,17.312,17.353,400000.0
2009-12-10 23:57:00,17.337,17.417,17.276,17.276,550000.0
2009-12-10 23:58:00,17.259,17.354,17.241,17.344,350000.0
2009-12-10 23:59:00,17.284,17.368,17.236,17.368,450000.0
2009-12-11 00:00:00,17.352,17.359,17.214,17.295,1600000.0
2009-12-11 00:01:00,17.269,17.308,17.25,17.281,250000.0
2009-12-11 00:02:00,17.271,17.334,17.232,17.268,450000.0
2009-12-11 00:03:00,17.287,17.382,17.272,17.272,500000.0
2009-12-11 00:04:00,17.312,17.365,17.244,17.34,350000.0
2009-12-11 00:05:00,17.37,17.37,17.224,17.341,300000.0
2009-12-11 00:06:00,17.371,17.371,17.253,17.37,450000.0
2009-12-11 00:07:00,17.274,17.378,17.258,17.378,250000.0
2009-12-11 00:09:00,17.242,17.415,17.242,17.38,500000.0
2009-12-11 00:10:00,17.363,17.408,17.27,17.27,800000.0
2009-12-11 00:11:00,17.366,17.366,17.202,17.359,700000.0
2009-12-11 00:12:00,17.242,17.356,17.216,17.356,250000.0
2009-12-11 00:13:00,17.278,17.352,17.217,17.218,550000.0
2009-12-11 00:14:00,17.246,17.386,17.246,17.352,350000.0
2009-12-11 00:15:00,17.269,17.363,17.269,17.358,450000.0
2009-12-11 00:17:00,17.311,17.373,17.252,17.331,300000.0
2009-12-11 00:18:00,17.342,17.369,17.259,17.315,500000.0
2009-12-11 00:20:00,17.265,17.337,17.201,17.337,850000.0
2009-12-11 00:21:00,17.325,17.374,17.245,17.245,350000.0
2009-12-11 00:23:00,17.339,17.36,17.235,17.235,300000.0
2009-12-11 00:24:00,17.348,17.37,17.245,17.343,300000.0
2009-12-11 00:25:00,17.268,17.268,17.268,17.268,50000.0
2009-12-11 00:27:00,17.39,17.39,17.38,17.38,400000.0
2009-12-11 00:29:00,17.38,17.38,17.38,17.38,400000.0
2009-12-11 00:30:00,17.32,17.336,17.223,17.223,400000.0
2009-12-11 00:31:00,17.36,17.36,17.36,17.36,1250000.0
2009-12-11 00:32:00,17.38,17.38,17.37,17.37,1250000.0
2009-12-11 00:33:00,17.37,17.37,17.36,17.36,1250000.0
2009-12-11 00:34:00,17.37,17.37,17.37,17.37,1250000.0
2009-12-11 00:35:00,17.37,17.37,17.37,17.37,1250000.0
2009-12-11 00:38:00,17.36,17.36,17.36,17.36,1250000.0
2009-12-11 00:39:00,17.35,17.35,17.35,17.35,1250000.0
2009-12-11 00:40:00,17.349,17.354,17.213,17.346,1250000.0
2009-12-11 00:41:00,17.35,17.35,17.35,17.35,450000.0
2009-12-11 00:43:00,17.284,17.369,17.261,17.369,450000.0
2009-12-11 00:45:00,17.395,17.43,17.286,17.286,550000.0
2009-12-11 00:50:00,17.338,17.354,17.26,17.344,1600000.0
2009-12-11 00:51:00,17.38,17.38,17.38,17.38,500000.0
2009-12-11 00:52:00,17.37,17.38,17.37,17.38,500000.0
2009-12-11 00:53:00,17.37,17.37,17.36,17.36,500000.0
2009-12-11 00:55:00,17.38,17.38,17.36,17.37,500000.0
2009-12-11 00:56:00,17.348,17.384,17.264,17.274,500000.0
2009-12-11 00:57:00,17.35,17.368,17.295,17.368,350000.0
2009-12-11 00:59:00,17.36,17.36,17.36,17.36,1050000.0
2009-12-11 01:00:00,17.361,17.361,17.211,17.357,1050000.0
2009-12-11 01:01:00,17.244,17.345,17.231,17.241,650000.0
2009-12-11 01:02:00,17.331,17.402,17.27,17.346,750000.0
2009-12-11 01:03:00,17.315,17.404,17.233,17.289,550000.0
2009-12-11 01:04:00,17.357,17.373,17.244,17.344,350000.0
2009-12-11 01:05:00,17.309,17.374,17.236,17.257,600000.0
2009-12-11 01:06:00,17.37,17.378,17.259,17.279,750000.0
2009-12-11 01:07:00,17.346,17.372,17.231,17.338,900000.0
2009-12-11 01:08:00,17.278,17.41,17.278,17.381,400000.0
2009-12-11 01:09:00,17.345,17.367,17.34,17.34,150000.0
2009-12-11 01:10:00,17.26,17.336,17.203,17.267,650000.0
2009-12-11 01:11:00,17.344,17.367,17.245,17.245,400000.0
2009-12-11 01:12:00,17.254,17.364,17.243,17.286,800000.0
2009-12-11 01:13:00,17.225,17.288,17.225,17.275,250000.0
2009-12-11 01:14:00,17.265,17.377,17.219,17.319,1000000.0
2009-12-11 01:16:00,17.36,17.389,17.252,17.336,1000000.0
2009-12-11 01:17:00,17.244,17.436,17.244,17.327,1050000.0
2009-12-11 01:18:00,17.298,17.393,17.229,17.29,1000000.0
2009-12-11 01:20:00,17.348,17.376,17.267,17.366,750000.0
2009-12-11 01:21:00,17.4,17.41,17.4,17.41,850000.0
2009-12-11 01:22:00,17.288,17.373,17.255,17.334,850000.0
2009-12-11 01:23:00,17.336,17.392,17.251,17.251,450000.0
2009-12-11 01:24:00,17.334,17.393,17.283,17.393,450000.0
2009-12-11 01:25:00,17.42,17.42,17.42,17.42,250000.0
2009-12-11 01:26:00,17.37,17.37,17.253,17.308,250000.0
2009-12-11 01:27:00,17.252,17.366,17.252,17.366,400000.0
2009-12-11 01:28:00,17.334,17.372,17.227,17.321,400000.0
2009-12-11 01:29:00,17.36,17.375,17.246,17.344,400000.0
2009-12-11 01:30:00,17.374,17.374,17.233,17.316,600000.0
2009-12-11 01:31:00,17.307,17.386,17.271,17.289,500000.0
2009-12-11 01:32:00,17.35,17.35,17.308,17.334,300000.0
2009-12-11 01:33:00,17.333,17.363,17.271,17.322,650000.0
2009-12-11 01:34:00,17.316,17.424,17.244,17.344,700000.0
2009-12-11 01:35:00,17.299,17.39,17.255,17.255,550000.0
2009-12-11 01:36:00,17.301,17.374,17.233,17.271,750000.0
2009-12-11 01:37:00,17.324,17.342,17.224,17.273,800000.0
2009-12-11 01:38:00,17.339,17.348,17.19,17.238,1050000.0
2009-12-11 01:39:00,17.339,17.405,17.281,17.38,800000.0
2009-12-11 01:40:00,17.292,17.369,17.272,17.319,700000.0
2009-12-11 01:41:00,17.345,17.345,17.2,17.236,750000.0
2009-12-11 01:42:00,17.376,17.376,17.271,17.341,550000.0
2009-12-11 01:43:00,17.341,17.394,17.24,17.342,700000.0
2009-12-11 01:44:00,17.233,17.351,17.152,17.351,700000.0
2009-12-11 01:45:00,17.38,17.39,17.38,17.38,900000.0
2009-12-11 01:46:00,17.34,17.364,17.225,17.32,900000.0
2009-12-11 01:47:00,17.315,17.382,17.307,17.382,850000.0
2009-12-11 01:48:00,17.32,17.32,17.216,17.245,400000.0
2009-12-11 01:49:00,17.293,17.379,17.258,17.299,750000.0
2009-12-11 01:50:00,17.352,17.352,17.223,17.318,500000.0
2009-12-11 01:51:00,17.236,17.419,17.236,17.35,650000.0
2009-12-11 01:52:00,17.328,17.375,17.278,17.331,400000.0
2009-12-11 01:53:00,17.285,17.37,17.239,17.298,900000.0
2009-12-11 01:54:00,17.295,17.34,17.223,17.312,500000.0
2009-12-11 01:55:00,17.319,17.328,17.228,17.325,600000.0
2009-12-11 01:56:00,17.333,17.391,17.292,17.292,450000.0
2009-12-11 01:57:00,17.357,17.422,17.256,17.256,650000.0
2009-12-11 01:58:00,17.37,17.39,17.37,17.38,400000.0
2009-12-11 01:59:00,17.33,17.347,17.232,17.232,400000.0
2009-12-11 02:00:00,17.39,17.39,17.38,17.38,350000.0
2009-12-11 02:01:00,17.316,17.353,17.244,17.244,350000.0
2009-12-11 02:02:00,17.271,17.386,17.271,17.338,250000.0
2009-12-11 02:03:00,17.306,17.4,17.306,17.39,400000.0
2009-12-11 02:04:00,17.379,17.385,17.275,17.287,250000.0
2009-12-11 02:05:00,17.318,17.443,17.26,17.262,750000.0
2009-12-11 02:06:00,17.376,17.403,17.281,17.281,800000.0
2009-12-11 02:07:00,17.282,17.365,17.237,17.267,600000.0
2009-12-11 02:08:00,17.282,17.383,17.282,17.298,400000.0
2009-12-11 02:09:00,17.399,17.423,17.273,17.372,850000.0
2009-12-11 02:10:00,17.346,17.394,17.282,17.345,300000.0
2009-12-11 02:11:00,17.378,17.394,17.295,17.295,400000.0
2009-12-11 02:12:00,17.315,17.357,17.208,17.346,400000.0
2009-12-11 02:13:00,17.359,17.392,17.278,17.392,350000.0
2009-12-11 02:14:00,17.378,17.402,17.255,17.389,550000.0
2009-12-11 02:15:00,17.391,17.391,17.241,17.326,350000.0
2009-12-11 02:16:00,17.255,17.383,17.255,17.353,450000.0
2009-12-11 02:17:00,17.407,17.407,17.213,17.292,1050000.0
2009-12-11 02:18:00,17.418,17.418,17.265,17.316,750000.0
2009-12-11 02:19:00,17.373,17.445,17.312,17.312,500000.0
2009-12-11 02:20:00,17.361,17.437,17.314,17.429,500000.0
2009-12-11 02:21:00,17.389,17.389,17.242,17.303,300000.0
2009-12-11 02:22:00,17.276,17.403,17.276,17.279,350000.0
2009-12-11 02:23:00,17.388,17.423,17.34,17.34,250000.0
2009-12-11 02:24:00,17.389,17.396,17.235,17.318,500000.0
2009-12-11 02:25:00,17.395,17.42,17.267,17.378,450000.0
2009-12-11 02:26:00,17.407,17.414,17.309,17.404,400000.0
2009-12-11 02:27:00,17.422,17.426,17.299,17.425,750000.0
2009-12-11 02:28:00,17.324,17.429,17.324,17.425,450000.0
2009-12-11 02:29:00,17.421,17.421,17.277,17.406,1400000.0
2009-12-11 02:30:00,17.273,17.406,17.247,17.406,550000.0
2009-12-11 02:31:00,17.411,17.411,17.258,17.306,950000.0
2009-12-11 02:32:00,17.388,17.415,17.281,17.415,1100000.0
2009-12-11 02:33:00,17.398,17.423,17.29,17.413,550000.0
2009-12-11 02:34:00,17.327,17.46,17.327,17.396,350000.0
2009-12-11 02:35:00,17.373,17.456,17.324,17.43,550000.0
2009-12-11 02:36:00,17.306,17.398,17.233,17.302,550000.0
2009-12-11 02:37:00,17.431,17.431,17.269,17.308,400000.0
2009-12-11 02:38:00,17.314,17.401,17.302,17.401,350000.0
2009-12-11 02:39:00,17.29,17.424,17.29,17.387,350000.0
2009-12-11 02:40:00,17.411,17.418,17.277,17.334,1100000.0
2009-12-11 02:41:00,17.33,17.474,17.33,17.395,800000.0
2009-12-11 02:42:00,17.399,17.424,17.312,17.329,700000.0
2009-12-11 02:43:00,17.352,17.431,17.315,17.413,500000.0
2009-12-11 02:44:00,17.354,17.435,17.296,17.364,550000.0
2009-12-11 02:45:00,17.259,17.4,17.259,17.387,550000.0
2009-12-11 02:46:00,17.39,17.403,17.306,17.4,750000.0
2009-12-11 02:47:00,17.384,17.384,17.256,17.342,850000.0
2009-12-11 02:48:00,17.387,17.387,17.239,17.265,900000.0
2009-12-11 02:49:00,17.377,17.385,17.232,17.376,700000.0
2009-12-11 02:50:00,17.298,17.42,17.288,17.319,750000.0
2009-12-11 02:51:00,17.328,17.376,17.212,17.376,700000.0
2009-12-11 02:52:00,17.326,17.388,17.293,17.388,450000.0
2009-12-11 02:53:00,17.377,17.4,17.256,17.347,550000.0
2009-12-11 02:54:00,17.281,17.458,17.281,17.391,800000.0
2009-12-11 02:55:00,17.227,17.339,17.227,17.318,700000.0
2009-12-11 02:56:00,17.352,17.38,17.252,17.356,1200000.0
2009-12-11 02:57:00,17.289,17.367,17.276,17.364,500000.0
2009-12-11 02:58:00,17.361,17.415,17.27,17.386,900000.0
2009-12-11 02:59:00,17.344,17.409,17.261,17.261,1200000.0
2009-12-11 03:00:00,17.377,17.377,17.363,17.373,150000.0
2009-12-11 03:01:00,17.316,17.384,17.288,17.362,550000.0
2009-12-11 03:02:00,17.277,17.357,17.271,17.339,350000.0
2009-12-11 03:03:00,17.237,17.354,17.215,17.228,400000.0
2009-12-11 03:04:00,17.377,17.389,17.271,17.305,550000.0
2009-12-11 03:05:00,17.256,17.363,17.256,17.295,150000.0
2009-12-11 03:06:00,17.358,17.366,17.27,17.366,400000.0
2009-12-11 03:07:00,17.343,17.355,17.248,17.331,550000.0
2009-12-11 03:08:00,17.329,17.4,17.276,17.276,400000.0
2009-12-11 03:09:00,17.3,17.438,17.3,17.372,500000.0
2009-12-11 03:10:00,17.344,17.37,17.244,17.26,300000.0
2009-12-11 03:11:00,17.372,17.372,17.247,17.327,350000.0
2009-12-11 03:12:00,17.356,17.384,17.235,17.327,500000.0
2009-12-11 03:13:00,17.284,17.373,17.254,17.345,550000.0
2009-12-11 03:14:00,17.338,17.362,17.23,17.266,550000.0
2009-12-11 03:15:00,17.213,17.367,17.213,17.286,350000.0
2009-12-11 03:16:00,17.341,17.36,17.217,17.244,550000.0
2009-12-11 03:17:00,17.341,17.392,17.259,17.351,400000.0
2009-12-11 03:18:00,17.282,17.352,17.215,17.245,350000.0
2009-12-11 03:19:00,17.272,17.423,17.255,17.348,600000.0
2009-12-11 03:20:00,17.339,17.378,17.329,17.378,400000.0
2009-12-11 03:21:00,17.233,17.321,17.233,17.317,300000.0
2009-12-11 03:22:00,17.327,17.36,17.208,17.36,450000.0
2009-12-11 03:23:00,17.306,17.389,17.306,17.385,450000.0
2009-12-11 03:24:00,17.301,17.383,17.282,17.297,500000.0
2009-12-11 03:25:00,17.331,17.358,17.331,17.358,100000.0
2009-12-11 03:26:00,17.321,17.326,17.238,17.326,350000.0
2009-12-11 03:27:00,17.35,17.35,17.235,17.235,350000.0
2009-12-11 03:28:00,17.254,17.342,17.213,17.292,400000.0
2009-12-11 03:29:00,17.212,17.316,17.166,17.316,700000.0
2009-12-11 03:30:00,17.313,17.341,17.193,17.294,500000.0
2009-12-11 03:31:00,17.152,17.33,17.152,17.33,200000.0
2009-12-11 03:32:00,17.285,17.351,17.206,17.295,350000.0
2009-12-11 03:33:00,17.301,17.306,17.161,17.296,500000.0
2009-12-11 03:34:00,17.204,17.308,17.184,17.264,450000.0
2009-12-11 03:35:00,17.241,17.286,17.192,17.286,350000.0
2009-12-11 03:36:00,17.28,17.32,17.216,17.297,550000.0
2009-12-11 03:37:00,17.301,17.301,17.157,17.263,300000.0
2009-12-11 03:38:00,17.199,17.291,17.199,17.259,400000.0
2009-12-11 03:39:00,17.183,17.259,17.151,17.176,350000.0
2009-12-11 03:40:00,17.217,17.309,17.157,17.309,400000.0
2009-12-11 03:41:00,17.291,17.303,17.142,17.283,400000.0
2009-12-11 03:42:00,17.176,17.302,17.164,17.274,400000.0
2009-12-11 03:43:00,17.287,17.344,17.204,17.273,500000.0
2009-12-11 03:44:00,17.324,17.329,17.205,17.317,350000.0
2009-12-11 03:45:00,17.237,17.35,17.237,17.252,400000.0
2009-12-11 03:46:00,17.282,17.325,17.217,17.217,450000.0
2009-12-11 03:47:00,17.258,17.32,17.162,17.251,450000.0
2009-12-11 03:48:00,17.204,17.317,17.204,17.287,300000.0
2009-12-11 03:49:00,17.219,17.287,17.205,17.234,400000.0
2009-12-11 03:50:00,17.271,17.292,17.115,17.28,550000.0
2009-12-11 03:51:00,17.202,17.3,17.175,17.274,400000.0
2009-12-11 03:52:00,17.254,17.317,17.254,17.317,300000.0
2009-12-11 03:53:00,17.337,17.337,17.257,17.327,400000.0
2009-12-11 03:54:00,17.225,17.337,17.222,17.308,600000.0
2009-12-11 03:55:00,17.203,17.34,17.203,17.325,300000.0
2009-12-11 03:56:00,17.314,17.314,17.231,17.231,400000.0
2009-12-11 03:57:00,17.261,17.328,17.166,17.255,400000.0
2009-12-11 03:58:00,17.328,17.328,17.193,17.255,500000.0
2009-12-11 03:59:00,17.203,17.335,17.203,17.308,400000.0
2009-12-11 04:00:00,17.248,17.33,17.189,17.307,450000.0
2009-12-11 04:01:00,17.29,17.324,17.212,17.299,550000.0
2009-12-11 04:02:00,17.286,17.292,17.173,17.229,500000.0
2009-12-11 04:03:00,17.164,17.295,17.164,17.263,400000.0
2009-12-11 04:04:00,17.159,17.317,17.159,17.288,450000.0
2009-12-11 04:05:00,17.227,17.281,17.151,17.261,350000.0
2009-12-11 04:06:00,17.285,17.325,17.212,17.244,550000.0
2009-12-11 04:07:00,17.263,17.342,17.227,17.246,650000.0
2009-12-11 04:08:00,17.288,17.296,17.21,17.296,250000.0
2009-12-11 04:09:00,17.257,17.326,17.208,17.273,550000.0
2009-12-11 04:10:00,17.311,17.311,17.225,17.256,350000.0
2009-12-11 04:11:00,17.293,17.306,17.198,17.223,350000.0
2009-12-11 04:12:00,17.245,17.302,17.181,17.233,250000.0
2009-12-11 04:13:00,17.279,17.293,17.178,17.269,350000.0
2009-12-11 04:14:00,17.209,17.308,17.209,17.283,400000.0
2009-12-11 04:15:00,17.323,17.323,17.143,17.239,600000.0
2009-12-11 04:16:00,17.169,17.28,17.169,17.209,250000.0
2009-12-11 04:17:00,17.18,17.341,17.18,17.319,350000.0
2009-12-11 04:18:00,17.2,17.304,17.2,17.304,450000.0
2009-12-11 04:19:00,17.287,17.326,17.175,17.175,1600000.0
2009-12-11 04:20:00,17.175,17.262,17.172,17.203,350000.0
2009-12-11 04:21:00,17.281,17.306,17.175,17.239,550000.0
2009-12-11 04:22:00,17.188,17.326,17.142,17.257,600000.0
2009-12-11 04:23:00,17.176,17.289,17.167,17.167,450000.0
2009-12-11 04:24:00,17.282,17.296,17.183,17.272,350000.0
2009-12-11 04:25:00,17.283,17.288,17.111,17.252,550000.0
2009-12-11 04:26:00,17.16,17.281,17.16,17.218,300000.0
2009-12-11 04:27:00,17.178,17.285,17.126,17.164,400000.0
2009-12-11 04:28:00,17.169,17.308,17.169,17.25,650000.0
2009-12-11 04:29:00,17.302,17.302,17.23,17.296,250000.0
2009-12-11 04:30:00,17.224,17.31,17.201,17.301,450000.0
2009-12-11 04:31:00,17.195,17.307,17.158,17.293,400000.0
2009-12-11 04:32:00,17.194,17.339,17.194,17.239,500000.0
2009-12-11 04:33:00,17.296,17.321,17.216,17.281,400000.0
2009-12-11 04:34:00,17.308,17.319,17.21,17.213,350000.0
2009-12-11 04:35:00,17.314,17.32,17.182,17.281,350000.0
2009-12-11 04:36:00,17.155,17.29,17.138,17.2,550000.0
2009-12-11 04:37:00,17.212,17.351,17.212,17.262,350000.0
2009-12-11 04:38:00,17.309,17.309,17.212,17.265,450000.0
2009-12-11 04:39:00,17.273,17.319,17.195,17.267,350000.0
2009-12-11 04:40:00,17.301,17.304,17.21,17.278,350000.0
2009-12-11 04:41:00,17.3,17.332,17.215,17.332,400000.0
2009-12-11 04:42:00,17.318,17.341,17.217,17.228,350000.0
2009-12-11 04:43:00,17.275,17.343,17.228,17.33,550000.0
2009-12-11 04:44:00,17.244,17.347,17.244,17.316,550000.0
2009-12-11 04:45:00,17.234,17.341,17.234,17.328,250000.0
2009-12-11 04:46:00,17.314,17.337,17.22,17.258,350000.0
2009-12-11 04:47:00,17.243,17.326,17.238,17.27,350000.0
2009-12-11 04:48:00,17.255,17.331,17.196,17.276,500000.0
2009-12-11 04:49:00,17.313,17.34,17.245,17.34,300000.0
2009-12-11 04:50:00,17.277,17.365,17.22,17.22,450000.0
2009-12-11 04:51:00,17.31,17.333,17.2,17.333,350000.0
2009-12-11 04:52:00,17.308,17.357,17.252,17.275,400000.0
2009-12-11 04:53:00,17.241,17.333,17.241,17.333,300000.0
2009-12-11 04:54:00,17.23,17.338,17.197,17.321,400000.0
2009-12-11 04:55:00,17.249,17.328,17.22,17.328,450000.0
2009-12-11 04:56:00,17.27,17.296,17.159,17.269,350000.0
2009-12-11 04:57:00,17.288,17.303,17.235,17.303,350000.0
2009-12-11 04:58:00,17.261,17.372,17.215,17.313,550000.0
2009-12-11 04:59:00,17.298,17.313,17.17,17.313,500000.0
2009-12-11 05:00:00,17.335,17.335,17.203,17.287,450000.0
2009-12-11 05:01:00,17.326,17.326,17.194,17.291,550000.0
2009-12-11 05:02:00,17.336,17.336,17.235,17.235,250000.0
2009-12-11 05:03:00,17.291,17.327,17.183,17.308,350000.0
2009-12-11 05:04:00,17.302,17.326,17.23,17.277,550000.0
2009-12-11 05:05:00,17.259,17.323,17.193,17.289,450000.0
2009-12-11 05:06:00,17.318,17.335,17.216,17.216,400000.0
2009-12-11 05:07:00,17.265,17.345,17.203,17.345,450000.0
2009-12-11 05:08:00,17.246,17.351,17.246,17.351,400000.0
2009-12-11 05:09:00,17.324,17.374,17.223,17.251,500000.0
2009-12-11 05:10:00,17.221,17.309,17.195,17.263,350000.0
2009-12-11 05:11:00,17.274,17.363,17.242,17.326,450000.0
2009-12-11 05:12:00,17.341,17.348,17.269,17.348,250000.0
2009-12-11 05:13:00,17.288,17.394,17.238,17.353,850000.0
2009-12-11 05:14:00,17.336,17.336,17.188,17.318,550000.0
2009-12-11 05:15:00,17.29,17.342,17.203,17.342,700000.0
2009-12-11 05:16:00,17.318,17.343,17.263,17.264,350000.0
2009-12-11 05:17:00,17.257,17.325,17.216,17.307,500000.0
2009-12-11 05:18:00,17.271,17.352,17.27,17.27,350000.0
2009-12-11 05:19:00,17.263,17.345,17.191,17.191,400000.0
2009-12-11 05:20:00,17.285,17.342,17.245,17.245,650000.0
2009-12-11 05:21:00,17.267,17.318,17.25,17.279,550000.0
2009-12-11 05:22:00,17.249,17.342,17.219,17.342,350000.0
2009-12-11 05:23:00,17.329,17.351,17.19,17.351,350000.0
2009-12-11 05:24:00,17.231,17.326,17.203,17.326,250000.0
2009-12-11 05:25:00,17.289,17.34,17.203,17.337,400000.0
2009-12-11 05:26:00,17.342,17.363,17.228,17.228,350000.0
2009-12-11 05:27:00,17.243,17.368,17.243,17.325,450000.0
2009-12-11 05:28:00,17.252,17.348,17.208,17.325,500000.0
2009-12-11 05:29:00,17.31,17.366,17.267,17.323,650000.0
2009-12-11 05:30:00,17.35,17.374,17.258,17.374,350000.0
2009-12-11 05:31:00,17.336,17.376,17.228,17.228,350000.0
2009-12-11 05:32:00,17.375,17.375,17.23,17.23,400000.0
2009-12-11 05:33:00,17.263,17.346,17.243,17.259,400000.0
2009-12-11 05:34:00,17.251,17.38,17.23,17.368,450000.0
2009-12-11 05:35:00,17.36,17.37,17.25,17.288,350000.0
2009-12-11 05:36:00,17.323,17.429,17.277,17.394,1200000.0
2009-12-11 05:37:00,17.25,17.346,17.25,17.29,400000.0
2009-12-11 05:38:00,17.349,17.408,17.255,17.267,600000.0
2009-12-11 05:39:00,17.304,17.391,17.287,17.355,350000.0
2009-12-11 05:40:00,17.349,17.406,17.29,17.29,250000.0
2009-12-11 05:41:00,17.376,17.376,17.269,17.354,300000.0
2009-12-11 05:42:00,17.308,17.399,17.25,17.33,1100000.0
2009-12-11 05:43:00,17.346,17.393,17.246,17.334,450000.0
2009-12-11 05:44:00,17.372,17.415,17.258,17.393,450000.0
2009-12-11 05:45:00,17.289,17.362,17.249,17.362,400000.0
2009-12-11 05:46:00,17.368,17.388,17.259,17.388,500000.0
2009-12-11 05:47:00,17.369,17.369,17.268,17.365,350000.0
2009-12-11 05:48:00,17.301,17.394,17.285,17.349,550000.0
2009-12-11 05:49:00,17.318,17.379,17.249,17.379,400000.0
2009-12-11 05:50:00,17.311,17.365,17.235,17.27,550000.0
2009-12-11 05:51:00,17.383,17.383,17.248,17.346,550000.0
2009-12-11 05:52:00,17.38,17.38,17.257,17.347,350000.0
2009-12-11 05:53:00,17.235,17.361,17.235,17.254,500000.0
2009-12-11 05:54:00,17.374,17.381,17.242,17.381,500000.0
2009-12-11 05:55:00,17.271,17.373,17.253,17.373,250000.0
2009-12-11 05:56:00,17.314,17.367,17.314,17.346,200000.0
2009-12-11 05:57:00,17.289,17.385,17.264,17.327,500000.0
2009-12-11 05:58:00,17.369,17.369,17.238,17.319,400000.0
2009-12-11 05:59:00,17.333,17.37,17.259,17.352,700000.0
2009-12-11 06:00:00,17.301,17.366,17.215,17.284,450000.0
2009-12-11 06:01:00,17.301,17.361,17.204,17.278,550000.0
2009-12-11 06:02:00,17.247,17.378,17.247,17.378,200000.0
2009-12-11 06:03:00,17.233,17.348,17.218,17.338,900000.0
2009-12-11 06:04:00,17.4,17.42,17.4,17.42,400000.0
2009-12-11 06:05:00,17.244,17.329,17.22,17.22,400000.0
2009-12-11 06:06:00,17.336,17.352,17.234,17.278,400000.0
2009-12-11 06:07:00,17.208,17.345,17.198,17.198,550000.0
2009-12-11 06:09:00,17.277,17.347,17.264,17.337,450000.0
2009-12-11 06:10:00,17.263,17.312,17.224,17.224,350000.0
2009-12-11 06:11:00,17.241,17.379,17.215,17.254,600000.0
2009-12-11 06:12:00,17.345,17.348,17.225,17.348,400000.0
2009-12-11 06:13:00,17.322,17.364,17.247,17.286,350000.0
2009-12-11 06:14:00,17.344,17.344,17.227,17.344,500000.0
2009-12-11 06:15:00,17.318,17.323,17.246,17.25,350000.0
2009-12-11 06:16:00,17.202,17.326,17.202,17.232,450000.0
2009-12-11 06:17:00,17.247,17.401,17.247,17.321,400000.0
2009-12-11 06:18:00,17.361,17.37,17.244,17.37,300000.0
2009-12-11 06:19:00,17.208,17.317,17.165,17.316,650000.0
2009-12-11 06:20:00,17.282,17.363,17.231,17.355,500000.0
2009-12-11 06:21:00,17.322,17.367,17.232,17.353,350000.0
2009-12-11 06:22:00,17.246,17.372,17.234,17.342,650000.0
2009-12-11 06:23:00,17.299,17.401,17.266,17.266,450000.0
2009-12-11 06:24:00,17.275,17.36,17.228,17.251,550000.0
2009-12-11 06:25:00,17.348,17.395,17.263,17.298,450000.0
2009-12-11 06:26:00,17.289,17.374,17.263,17.336,350000.0
2009-12-11 06:27:00,17.39,17.4,17.39,17.39,700000.0
2009-12-11 06:28:00,17.35,17.371,17.228,17.311,700000.0
2009-12-11 06:29:00,17.373,17.373,17.248,17.296,350000.0
2009-12-11 06:30:00,17.376,17.376,17.238,17.238,550000.0
2009-12-11 06:31:00,17.351,17.351,17.216,17.305,350000.0
2009-12-11 06:32:00,17.31,17.346,17.252,17.346,400000.0
2009-12-11 06:33:00,17.331,17.374,17.24,17.285,550000.0
2009-12-11 06:34:00,17.299,17.325,17.194,17.27,350000.0
2009-12-11 06:35:00,17.209,17.295,17.209,17.281,500000.0
2009-12-11 06:36:00,17.256,17.362,17.256,17.343,600000.0
2009-12-11 06:37:00,17.223,17.365,17.223,17.273,450000.0
2009-12-11 06:38:00,17.264,17.329,17.181,17.329,450000.0
2009-12-11 06:39:00,17.327,17.342,17.199,17.342,400000.0
2009-12-11 06:40:00,17.228,17.306,17.228,17.261,350000.0
2009-12-11 06:41:00,17.247,17.352,17.244,17.352,450000.0
2009-12-11 06:42:00,17.239,17.376,17.212,17.31,800000.0
2009-12-11 06:43:00,17.248,17.364,17.233,17.343,550000.0
2009-12-11 06:44:00,17.372,17.373,17.306,17.362,400000.0
2009-12-11 06:45:00,17.325,17.409,17.298,17.335,450000.0
2009-12-11 06:46:00,17.23,17.336,17.216,17.336,500000.0
2009-12-11 06:47:00,17.272,17.366,17.245,17.245,350000.0
2009-12-11 06:48:00,17.366,17.373,17.258,17.317,350000.0
2009-12-11 06:49:00,17.298,17.381,17.254,17.254,350000.0
2009-12-11 06:50:00,17.272,17.35,17.246,17.293,350000.0
2009-12-11 06:51:00,17.263,17.357,17.253,17.357,550000.0
2009-12-11 06:52:00,17.248,17.401,17.248,17.388,550000.0
2009-12-11 06:53:00,17.306,17.402,17.305,17.305,350000.0
2009-12-11 06:54:00,17.348,17.408,17.249,17.408,450000.0
2009-12-11 06:55:00,17.291,17.413,17.277,17.303,400000.0
2009-12-11 06:56:00,17.329,17.375,17.252,17.347,450000.0
2009-12-11 06:57:00,17.297,17.37,17.243,17.37,750000.0
2009-12-11 06:58:00,17.324,17.412,17.324,17.386,550000.0
2009-12-11 06:59:00,17.393,17.393,17.255,17.34,550000.0
2009-12-11 07:00:00,17.321,17.375,17.281,17.281,400000.0
2009-12-11 07:01:00,17.382,17.382,17.23,17.374,550000.0
2009-12-11 07:02:00,17.357,17.407,17.277,17.323,550000.0
2009-12-11 07:03:00,17.39,17.402,17.278,17.376,400000.0
2009-12-11 07:04:00,17.417,17.424,17.294,17.424,350000.0
2009-12-11 07:05:00,17.289,17.41,17.289,17.345,650000.0
2009-12-11 07:06:00,17.382,17.419,17.276,17.324,550000.0
2009-12-11 07:07:00,17.264,17.403,17.264,17.301,500000.0
2009-12-11 07:08:00,17.325,17.465,17.325,17.433,500000.0
2009-12-11 07:09:00,17.418,17.418,17.266,17.387,350000.0
2009-12-11 07:10:00,17.295,17.386,17.249,17.274,1000000.0
2009-12-11 07:11:00,17.333,17.419,17.285,17.371,600000.0
2009-12-11 07:12:00,17.406,17.418,17.298,17.417,800000.0
2009-12-11 07:13:00,17.297,17.402,17.297,17.302,350000.0
2009-12-11 07:14:00,17.41,17.41,17.376,17.389,400000.0
2009-12-11 07:15:00,17.378,17.422,17.276,17.412,550000.0
2009-12-11 07:16:00,17.422,17.426,17.287,17.426,550000.0
2009-12-11 07:17:00,17.259,17.389,17.259,17.344,650000.0
2009-12-11 07:18:00,17.358,17.419,17.316,17.401,350000.0
2009-12-11 07:19:00,17.391,17.41,17.308,17.373,1150000.0
2009-12-11 07:20:00,17.287,17.397,17.265,17.265,400000.0
2009-12-11 07:21:00,17.381,17.422,17.285,17.407,400000.0
2009-12-11 07:22:00,17.315,17.39,17.285,17.39,400000.0
2009-12-11 07:23:00,17.339,17.385,17.323,17.323,400000.0
2009-12-11 07:24:00,17.344,17.444,17.287,17.357,450000.0
2009-12-11 07:25:00,17.389,17.396,17.274,17.396,350000.0
2009-12-11 07:26:00,17.407,17.477,17.318,17.318,400000.0
2009-12-11 07:27:00,17.368,17.374,17.261,17.261,550000.0
2009-12-11 07:28:00,17.352,17.393,17.262,17.393,350000.0
2009-12-11 07:29:00,17.38,17.393,17.304,17.375,350000.0
2009-12-11 07:30:00,17.354,17.354,17.209,17.269,450000.0
2009-12-11 07:31:00,17.384,17.384,17.247,17.247,450000.0
2009-12-11 07:32:00,17.3,17.385,17.261,17.385,400000.0
2009-12-11 07:33:00,17.307,17.395,17.268,17.268,450000.0
2009-12-11 07:34:00,17.351,17.359,17.254,17.273,500000.0
2009-12-11 07:35:00,17.378,17.392,17.289,17.32,350000.0
2009-12-11 07:36:00,17.352,17.38,17.272,17.324,600000.0
2009-12-11 07:37:00,17.319,17.369,17.267,17.368,400000.0
2009-12-11 07:38:00,17.362,17.362,17.231,17.3,350000.0
2009-12-11 07:39:00,17.314,17.379,17.276,17.357,450000.0
2009-12-11 07:40:00,17.343,17.398,17.282,17.316,550000.0
2009-12-11 07:41:00,17.344,17.452,17.289,17.407,500000.0
2009-12-11 07:42:00,17.42,17.421,17.316,17.382,350000.0
2009-12-11 07:43:00,17.422,17.422,17.286,17.382,400000.0
2009-12-11 07:44:00,17.361,17.42,17.292,17.292,600000.0
2009-12-11 07:45:00,17.306,17.485,17.306,17.324,1000000.0
2009-12-11 07:46:00,17.37,17.381,17.301,17.349,450000.0
2009-12-11 07:47:00,17.339,17.392,17.264,17.392,450000.0
2009-12-11 07:48:00,17.39,17.39,17.273,17.325,800000.0
2009-12-11 07:49:00,17.307,17.4,17.307,17.388,500000.0
2009-12-11 07:50:00,17.309,17.419,17.287,17.419,900000.0
2009-12-11 07:51:00,17.357,17.389,17.284,17.284,350000.0
2009-12-11 07:52:00,17.31,17.405,17.282,17.336,800000.0
2009-12-11 07:53:00,17.306,17.467,17.306,17.326,850000.0
2009-12-11 07:54:00,17.357,17.401,17.313,17.401,500000.0
2009-12-11 07:55:00,17.392,17.45,17.34,17.34,500000.0
2009-12-11 07:56:00,17.371,17.397,17.239,17.319,800000.0
2009-12-11 07:57:00,17.333,17.424,17.312,17.397,600000.0
2009-12-11 07:58:00,17.307,17.367,17.255,17.328,850000.0
2009-12-11 07:59:00,17.384,17.409,17.287,17.4,650000.0
2009-12-11 08:00:00,17.392,17.396,17.273,17.289,550000.0
2009-12-11 08:01:00,17.427,17.434,17.333,17.41,350000.0
2009-12-11 08:02:00,17.432,17.447,17.336,17.336,450000.0
2009-12-11 08:03:00,17.368,17.409,17.328,17.4,400000.0
2009-12-11 08:04:00,17.378,17.452,17.317,17.369,400000.0
2009-12-11 08:05:00,17.419,17.426,17.311,17.311,400000.0
2009-12-11 08:06:00,17.433,17.433,17.314,17.433,500000.0
2009-12-11 08:07:00,17.352,17.425,17.26,17.327,550000.0
2009-12-11 08:08:00,17.378,17.46,17.323,17.364,400000.0
2009-12-11 08:09:00,17.342,17.513,17.316,17.357,800000.0
2009-12-11 08:10:00,17.354,17.43,17.321,17.43,350000.0
2009-12-11 08:11:00,17.369,17.433,17.347,17.415,500000.0
2009-12-11 08:12:00,17.343,17.444,17.334,17.334,350000.0
2009-12-11 08:13:00,17.338,17.43,17.276,17.43,550000.0
2009-12-11 08:14:00,17.404,17.404,17.295,17.295,500000.0
2009-12-11 08:15:00,17.435,17.435,17.292,17.425,550000.0
2009-12-11 08:16:00,17.429,17.429,17.323,17.323,350000.0
2009-12-11 08:17:00,17.34,17.459,17.317,17.352,500000.0
2009-12-11 08:18:00,17.364,17.469,17.34,17.37,500000.0
2009-12-11 08:19:00,17.363,17.414,17.301,17.306,700000.0
2009-12-11 08:20:00,17.358,17.433,17.332,17.357,500000.0
2009-12-11 08:21:00,17.351,17.414,17.275,17.414,450000.0
2009-12-11 08:22:00,17.417,17.417,17.301,17.301,500000.0
2009-12-11 08:23:00,17.437,17.437,17.27,17.356,550000.0
2009-12-11 08:24:00,17.355,17.393,17.279,17.319,400000.0
2009-12-11 08:25:00,17.321,17.447,17.321,17.369,650000.0
2009-12-11 08:26:00,17.443,17.443,17.281,17.391,400000.0
2009-12-11 08:27:00,17.437,17.437,17.314,17.39,350000.0
2009-12-11 08:28:00,17.311,17.414,17.258,17.282,600000.0
2009-12-11 08:29:00,17.385,17.404,17.229,17.376,750000.0
2009-12-11 08:30:00,17.296,17.388,17.296,17.341,400000.0
2009-12-11 08:31:00,17.327,17.386,17.312,17.312,500000.0
2009-12-11 08:32:00,17.354,17.439,17.28,17.332,500000.0
2009-12-11 08:33:00,17.327,17.424,17.294,17.332,500000.0
2009-12-11 08:34:00,17.368,17.393,17.301,17.303,350000.0
2009-12-11 08:35:00,17.436,17.436,17.303,17.374,550000.0
2009-12-11 08:36:00,17.294,17.429,17.294,17.36,400000.0
2009-12-11 08:37:00,17.422,17.422,17.337,17.382,450000.0
2009-12-11 08:38:00,17.41,17.41,17.284,17.357,350000.0
2009-12-11 08:39:00,17.375,17.375,17.35,17.353,350000.0
2009-12-11 08:40:00,17.396,17.412,17.31,17.354,350000.0
2009-12-11 08:41:00,17.396,17.432,17.302,17.317,400000.0
2009-12-11 08:42:00,17.384,17.415,17.258,17.312,550000.0
2009-12-11 08:43:00,17.295,17.413,17.295,17.413,350000.0
2009-12-11 08:44:00,17.327,17.428,17.296,17.331,550000.0
2009-12-11 08:45:00,17.37,17.428,17.282,17.414,550000.0
2009-12-11 08:46:00,17.391,17.428,17.302,17.345,600000.0
2009-12-11 08:47:00,17.3,17.372,17.277,17.372,350000.0
2009-12-11 08:48:00,17.396,17.396,17.297,17.387,550000.0
2009-12-11 08:49:00,17.344,17.387,17.267,17.387,650000.0
2009-12-11 08:50:00,17.355,17.395,17.27,17.373,500000.0
2009-12-11 08:51:00,17.285,17.367,17.252,17.367,400000.0
2009-12-11 08:52:00,17.358,17.408,17.278,17.333,400000.0
2009-12-11 08:53:00,17.35,17.35,17.224,17.348,400000.0
2009-12-11 08:54:00,17.283,17.427,17.283,17.344,450000.0
2009-12-11 08:55:00,17.372,17.416,17.277,17.372,450000.0
2009-12-11 08:56:00,17.401,17.408,17.299,17.3,400000.0
2009-12-11 08:57:00,17.398,17.398,17.26,17.26,400000.0
2009-12-11 08:58:00,17.364,17.394,17.237,17.394,450000.0
2009-12-11 08:59:00,17.372,17.372,17.293,17.293,300000.0
2009-12-11 09:00:00,17.296,17.388,17.274,17.314,600000.0
2009-12-11 09:01:00,17.401,17.423,17.329,17.353,400000.0
2009-12-11 09:02:00,17.334,17.442,17.293,17.392,700000.0
2009-12-11 09:03:00,17.26,17.351,17.229,17.229,550000.0
2009-12-11 09:04:00,17.297,17.357,17.237,17.237,350000.0
2009-12-11 09:05:00,17.39,17.39,17.254,17.258,750000.0
2009-12-11 09:06:00,17.276,17.424,17.276,17.363,550000.0
2009-12-11 09:07:00,17.272,17.405,17.258,17.316,500000.0
2009-12-11 09:08:00,17.38,17.388,17.246,17.388,550000.0
2009-12-11 09:09:00,17.353,17.458,17.29,17.399,950000.0
2009-12-11 09:10:00,17.334,17.386,17.254,17.332,450000.0
2009-12-11 09:11:00,17.381,17.423,17.279,17.279,550000.0
2009-12-11 09:12:00,17.244,17.35,17.206,17.33,650000.0
2009-12-11 09:13:00,17.268,17.409,17.268,17.383,500000.0
2009-12-11 09:14:00,17.31,17.375,17.232,17.375,350000.0
2009-12-11 09:15:00,17.356,17.367,17.246,17.246,400000.0
2009-12-11 09:16:00,17.388,17.388,17.275,17.275,450000.0
2009-12-11 09:17:00,17.318,17.38,17.274,17.376,400000.0
2009-12-11 09:18:00,17.273,17.407,17.263,17.272,400000.0
2009-12-11 09:19:00,17.278,17.374,17.228,17.366,600000.0
2009-12-11 09:20:00,17.371,17.371,17.23,17.346,650000.0
2009-12-11 09:21:00,17.291,17.349,17.233,17.306,600000.0
2009-12-11 09:22:00,17.38,17.394,17.288,17.358,600000.0
2009-12-11 09:23:00,17.355,17.414,17.283,17.318,600000.0
2009-12-11 09:24:00,17.314,17.364,17.231,17.347,550000.0
2009-12-11 09:25:00,17.255,17.381,17.255,17.338,550000.0
2009-12-11 09:26:00,17.42,17.43,17.42,17.43,550000.0
2009-12-11 09:27:00,17.299,17.367,17.227,17.367,550000.0
2009-12-11 09:28:00,17.268,17.352,17.255,17.256,350000.0
2009-12-11 09:29:00,17.328,17.421,17.299,17.386,450000.0
2009-12-11 09:30:00,17.309,17.384,17.28,17.303,700000.0
2009-12-11 09:31:00,17.276,17.391,17.235,17.259,450000.0
2009-12-11 09:32:00,17.389,17.389,17.309,17.361,350000.0
2009-12-11 09:33:00,17.349,17.375,17.237,17.357,400000.0
2009-12-11 09:34:00,17.378,17.378,17.224,17.283,650000.0
2009-12-11 09:35:00,17.252,17.376,17.252,17.277,550000.0
2009-12-11 09:36:00,17.254,17.391,17.254,17.371,400000.0
2009-12-11 09:37:00,17.334,17.394,17.259,17.259,350000.0
2009-12-11 09:38:00,17.319,17.393,17.264,17.375,400000.0
2009-12-11 09:39:00,17.309,17.413,17.304,17.332,700000.0
2009-12-11 09:40:00,17.274,17.369,17.256,17.256,400000.0
2009-12-11 09:41:00,17.391,17.415,17.275,17.275,400000.0
2009-12-11 09:42:00,17.288,17.397,17.288,17.296,350000.0
2009-12-11 09:43:00,17.361,17.431,17.305,17.389,750000.0
2009-12-11 09:44:00,17.35,17.384,17.305,17.346,600000.0
2009-12-11 09:45:00,17.278,17.419,17.278,17.381,650000.0
2009-12-11 09:46:00,17.291,17.376,17.227,17.29,650000.0
2009-12-11 09:47:00,17.286,17.369,17.286,17.33,400000.0
2009-12-11 09:48:00,17.384,17.384,17.244,17.326,650000.0
2009-12-11 09:49:00,17.289,17.423,17.289,17.372,650000.0
2009-12-11 09:50:00,17.353,17.383,17.267,17.383,450000.0
2009-12-11 09:51:00,17.365,17.383,17.257,17.335,400000.0
2009-12-11 09:52:00,17.319,17.378,17.258,17.368,450000.0
2009-12-11 09:53:00,17.37,17.426,17.291,17.336,500000.0
2009-12-11 09:54:00,17.376,17.376,17.27,17.32,300000.0
2009-12-11 09:55:00,17.343,17.38,17.258,17.328,600000.0
2009-12-11 09:56:00,17.253,17.368,17.235,17.306,550000.0
2009-12-11 09:57:00,17.288,17.398,17.259,17.372,750000.0
2009-12-11 09:58:00,17.3,17.415,17.293,17.327,350000.0
2009-12-11 09:59:00,17.275,17.43,17.275,17.324,650000.0
2009-12-11 10:00:00,17.296,17.404,17.276,17.311,600000.0
2009-12-11 10:01:00,17.329,17.362,17.27,17.27,350000.0
2009-12-11 10:02:00,17.393,17.393,17.266,17.348,400000.0
2009-12-11 10:03:00,17.256,17.396,17.256,17.391,600000.0
2009-12-11 10:04:00,17.392,17.437,17.32,17.437,400000.0
2009-12-11 10:05:00,17.372,17.411,17.288,17.374,450000.0
2009-12-11 10:06:00,17.275,17.423,17.275,17.311,700000.0
2009-12-11 10:07:00,17.389,17.412,17.282,17.411,450000.0
2009-12-11 10:08:00,17.387,17.41,17.302,17.308,500000.0
2009-12-11 10:09:00,17.319,17.43,17.289,17.392,600000.0
2009-12-11 10:10:00,17.294,17.388,17.26,17.361,600000.0
2009-12-11 10:11:00,17.325,17.388,17.282,17.324,400000.0
2009-12-11 10:12:00,17.304,17.381,17.264,17.381,500000.0
2009-12-11 10:13:00,17.312,17.41,17.272,17.41,750000.0
2009-12-11 10:14:00,17.343,17.413,17.327,17.384,400000.0
2009-12-11 10:15:00,17.27,17.386,17.27,17.362,350000.0
2009-12-11 10:16:00,17.308,17.411,17.273,17.404,500000.0
2009-12-11 10:17:00,17.314,17.414,17.314,17.341,350000.0
2009-12-11 10:18:00,17.336,17.417,17.281,17.367,550000.0
2009-12-11 10:19:00,17.406,17.411,17.248,17.389,450000.0
2009-12-11 10:20:00,17.344,17.381,17.286,17.321,550000.0
2009-12-11 10:21:00,17.298,17.452,17.298,17.417,650000.0
2009-12-11 10:22:00,17.385,17.425,17.305,17.39,400000.0
2009-12-11 10:23:00,17.394,17.402,17.281,17.281,550000.0
2009-12-11 10:24:00,17.321,17.44,17.321,17.393,400000.0
2009-12-11 10:25:00,17.307,17.392,17.289,17.383,500000.0
2009-12-11 10:26:00,17.307,17.392,17.286,17.392,350000.0
2009-12-11 10:27:00,17.359,17.403,17.289,17.289,400000.0
2009-12-11 10:28:00,17.325,17.439,17.301,17.355,350000.0
2009-12-11 10:29:00,17.384,17.46,17.305,17.419,500000.0
2009-12-11 10:30:00,17.351,17.41,17.34,17.34,350000.0
2009-12-11 10:31:00,17.326,17.427,17.289,17.423,450000.0
2009-12-11 10:32:00,17.436,17.436,17.296,17.296,400000.0
2009-12-11 10:33:00,17.414,17.442,17.322,17.426,550000.0
2009-12-11 10:34:00,17.461,17.515,17.341,17.385,700000.0
2009-12-11 10:35:00,17.41,17.44,17.343,17.425,350000.0
2009-12-11 10:36:00,17.309,17.412,17.26,17.412,450000.0
2009-12-11 10:37:00,17.39,17.428,17.287,17.361,500000.0
2009-12-11 10:38:00,17.346,17.459,17.346,17.361,400000.0
2009-12-11 10:39:00,17.358,17.495,17.317,17.317,400000.0
2009-12-11 10:40:00,17.35,17.443,17.309,17.353,400000.0
2009-12-11 10:41:00,17.44,17.44,17.298,17.394,350000.0
2009-12-11 10:42:00,17.366,17.454,17.34,17.454,400000.0
2009-12-11 10:43:00,17.409,17.433,17.323,17.377,550000.0
2009-12-11 10:44:00,17.37,17.399,17.297,17.382,300000.0
2009-12-11 10:45:00,17.314,17.445,17.314,17.423,350000.0
2009-12-11 10:46:00,17.341,17.425,17.308,17.348,550000.0
2009-12-11 10:47:00,17.417,17.455,17.329,17.455,450000.0
2009-12-11 10:48:00,17.429,17.434,17.314,17.412,450000.0
2009-12-11 10:49:00,17.419,17.448,17.329,17.44,500000.0
2009-12-11 10:50:00,17.44,17.48,17.37,17.37,450000.0
2009-12-11 10:51:00,17.387,17.43,17.298,17.43,450000.0
2009-12-11 10:52:00,17.383,17.475,17.337,17.418,500000.0
2009-12-11 10:53:00,17.401,17.442,17.328,17.403,450000.0
2009-12-11 10:54:00,17.422,17.422,17.297,17.327,550000.0
2009-12-11 10:55:00,17.292,17.44,17.292,17.44,350000.0
2009-12-11 10:56:00,17.399,17.451,17.399,17.451,450000.0
2009-12-11 10:57:00,17.332,17.437,17.31,17.405,350000.0
2009-12-11 10:58:00,17.441,17.441,17.301,17.337,350000.0
2009-12-11 10:59:00,17.435,17.447,17.311,17.311,450000.0
2009-12-11 11:00:00,17.397,17.501,17.362,17.362,350000.0
2009-12-11 11:01:00,17.389,17.505,17.345,17.457,600000.0
2009-12-11 11:02:00,17.338,17.415,17.285,17.4,350000.0
2009-12-11 11:03:00,17.354,17.451,17.336,17.444,550000.0
2009-12-11 11:04:00,17.426,17.429,17.33,17.401,600000.0
2009-12-11 11:05:00,17.326,17.432,17.326,17.41,500000.0
2009-12-11 11:06:00,17.421,17.426,17.267,17.426,500000.0
2009-12-11 11:07:00,17.342,17.434,17.293,17.347,450000.0
2009-12-11 11:08:00,17.403,17.431,17.318,17.342,400000.0
2009-12-11 11:09:00,17.328,17.395,17.322,17.395,400000.0
2009-12-11 11:10:00,17.327,17.439,17.308,17.308,400000.0
2009-12-11 11:11:00,17.276,17.431,17.276,17.409,350000.0
2009-12-11 11:12:00,17.356,17.4,17.284,17.395,450000.0
2009-12-11 11:13:00,17.455,17.455,17.344,17.425,400000.0
2009-12-11 11:14:00,17.362,17.472,17.362,17.374,550000.0
2009-12-11 11:15:00,17.337,17.415,17.3,17.3,350000.0
2009-12-11 11:16:00,17.354,17.471,17.332,17.332,350000.0
2009-12-11 11:17:00,17.435,17.442,17.337,17.361,450000.0
2009-12-11 11:18:00,17.462,17.471,17.352,17.453,400000.0
2009-12-11 11:19:00,17.382,17.493,17.358,17.493,550000.0
2009-12-11 11:20:00,17.361,17.444,17.313,17.441,400000.0
2009-12-11 11:21:00,17.361,17.47,17.347,17.47,550000.0
2009-12-11 11:22:00,17.393,17.486,17.376,17.379,350000.0
2009-12-11 11:23:00,17.477,17.511,17.36,17.375,500000.0
2009-12-11 11:24:00,17.377,17.458,17.355,17.355,450000.0
2009-12-11 11:25:00,17.386,17.54,17.386,17.482,400000.0
2009-12-11 11:26:00,17.456,17.519,17.39,17.438,600000.0
2009-12-11 11:27:00,17.353,17.481,17.345,17.481,500000.0
2009-12-11 11:28:00,17.426,17.426,17.322,17.327,350000.0
2009-12-11 11:29:00,17.386,17.464,17.342,17.35,550000.0
2009-12-11 11:30:00,17.348,17.442,17.348,17.362,450000.0
2009-12-11 11:31:00,17.384,17.48,17.357,17.392,450000.0
2009-12-11 11:32:00,17.363,17.471,17.348,17.385,400000.0
2009-12-11 11:33:00,17.404,17.498,17.404,17.421,500000.0
2009-12-11 11:34:00,17.432,17.468,17.351,17.444,400000.0
2009-12-11 11:35:00,17.364,17.515,17.364,17.434,350000.0
2009-12-11 11:36:00,17.423,17.427,17.296,17.304,550000.0
2009-12-11 11:37:00,17.439,17.506,17.384,17.449,350000.0
2009-12-11 11:38:00,17.404,17.476,17.347,17.365,500000.0
2009-12-11 11:39:00,17.452,17.486,17.344,17.424,400000.0
2009-12-11 11:40:00,17.407,17.49,17.402,17.457,550000.0
2009-12-11 11:41:00,17.434,17.49,17.352,17.485,550000.0
2009-12-11 11:42:00,17.427,17.441,17.301,17.328,500000.0
2009-12-11 11:43:00,17.395,17.513,17.36,17.411,450000.0
2009-12-11 11:44:00,17.45,17.477,17.366,17.452,500000.0
2009-12-11 11:45:00,17.372,17.463,17.33,17.463,450000.0
2009-12-11 11:46:00,17.443,17.462,17.344,17.46,500000.0
2009-12-11 11:47:00,17.422,17.503,17.37,17.498,450000.0
2009-12-11 11:48:00,17.436,17.464,17.336,17.351,350000.0
2009-12-11 11:49:00,17.37,17.487,17.358,17.358,400000.0
2009-12-11 11:50:00,17.412,17.485,17.368,17.485,350000.0
2009-12-11 11:51:00,17.421,17.468,17.346,17.375,400000.0
2009-12-11 11:52:00,17.332,17.462,17.332,17.453,500000.0
2009-12-11 11:53:00,17.472,17.488,17.392,17.392,500000.0
2009-12-11 11:54:00,17.488,17.49,17.359,17.417,400000.0
2009-12-11 11:55:00,17.424,17.489,17.374,17.489,350000.0
2009-12-11 11:56:00,17.392,17.486,17.353,17.454,450000.0
2009-12-11 11:57:00,17.425,17.48,17.363,17.366,550000.0
2009-12-11 11:58:00,17.382,17.502,17.379,17.41,350000.0
2009-12-11 11:59:00,17.395,17.496,17.378,17.378,350000.0
2009-12-11 12:00:00,17.487,17.504,17.388,17.504,550000.0
2009-12-11 12:01:00,17.433,17.477,17.346,17.368,750000.0
2009-12-11 12:02:00,17.495,17.509,17.396,17.422,500000.0
2009-12-11 12:03:00,17.448,17.508,17.355,17.401,500000.0
2009-12-11 12:04:00,17.395,17.459,17.364,17.393,400000.0
2009-12-11 12:05:00,17.481,17.481,17.359,17.359,350000.0
2009-12-11 12:06:00,17.454,17.455,17.349,17.446,500000.0
2009-12-11 12:07:00,17.408,17.488,17.349,17.47,450000.0
2009-12-11 12:08:00,17.4,17.508,17.4,17.477,550000.0
2009-12-11 12:09:00,17.383,17.476,17.383,17.455,500000.0
2009-12-11 12:10:00,17.467,17.491,17.391,17.446,400000.0
2009-12-11 12:11:00,17.379,17.492,17.379,17.399,550000.0
2009-12-11 12:12:00,17.345,17.47,17.345,17.395,350000.0
2009-12-11 12:13:00,17.501,17.501,17.352,17.475,400000.0
2009-12-11 12:14:00,17.417,17.506,17.362,17.506,350000.0
2009-12-11 12:15:00,17.423,17.482,17.406,17.421,400000.0
2009-12-11 12:16:00,17.411,17.464,17.385,17.385,500000.0
2009-12-11 12:17:00,17.369,17.489,17.367,17.417,400000.0
2009-12-11 12:18:00,17.412,17.537,17.405,17.405,500000.0
2009-12-11 12:19:00,17.471,17.517,17.351,17.415,500000.0
2009-12-11 12:20:00,17.404,17.548,17.404,17.508,550000.0
2009-12-11 12:21:00,17.543,17.579,17.433,17.462,600000.0
2009-12-11 12:22:00,17.485,17.547,17.434,17.434,550000.0
2009-12-11 12:23:00,17.442,17.521,17.433,17.435,650000.0
2009-12-11 12:24:00,17.482,17.501,17.383,17.501,600000.0
2009-12-11 12:26:00,17.521,17.521,17.403,17.451,400000.0
2009-12-11 12:27:00,17.512,17.542,17.43,17.518,350000.0
2009-12-11 12:28:00,17.428,17.521,17.418,17.418,550000.0
2009-12-11 12:29:00,17.434,17.553,17.434,17.553,350000.0
2009-12-11 12:30:00,17.463,17.547,17.407,17.491,500000.0
2009-12-11 12:31:00,17.533,17.533,17.433,17.433,400000.0
2009-12-11 12:32:00,17.428,17.554,17.428,17.526,400000.0
2009-12-11 12:33:00,17.487,17.543,17.424,17.444,350000.0
2009-12-11 12:34:00,17.512,17.53,17.419,17.419,350000.0
2009-12-11 12:35:00,17.51,17.555,17.447,17.518,500000.0
2009-12-11 12:36:00,17.508,17.517,17.449,17.517,350000.0
2009-12-11 12:37:00,17.497,17.543,17.497,17.541,400000.0
2009-12-11 12:38:00,17.452,17.554,17.452,17.525,400000.0
2009-12-11 12:39:00,17.459,17.62,17.459,17.469,550000.0
2009-12-11 12:40:00,17.56,17.56,17.424,17.487,350000.0
2009-12-11 12:41:00,17.563,17.565,17.435,17.508,400000.0
2009-12-11 12:42:00,17.452,17.511,17.419,17.497,550000.0
2009-12-11 12:43:00,17.472,17.539,17.426,17.539,450000.0
2009-12-11 12:44:00,17.472,17.58,17.448,17.488,500000.0
2009-12-11 12:45:00,17.507,17.527,17.39,17.492,400000.0
2009-12-11 12:46:00,17.454,17.527,17.454,17.458,400000.0
2009-12-11 12:47:00,17.487,17.607,17.437,17.545,500000.0
2009-12-11 12:48:00,17.536,17.555,17.446,17.555,450000.0
2009-12-11 12:49:00,17.531,17.56,17.419,17.477,400000.0
2009-12-11 12:50:00,17.439,17.533,17.391,17.414,450000.0
2009-12-11 12:51:00,17.487,17.55,17.425,17.514,350000.0
2009-12-11 12:52:00,17.557,17.566,17.457,17.457,500000.0
2009-12-11 12:53:00,17.474,17.539,17.445,17.503,400000.0
2009-12-11 12:54:00,17.509,17.543,17.47,17.503,550000.0
2009-12-11 12:55:00,17.451,17.553,17.444,17.503,500000.0
2009-12-11 12:56:00,17.552,17.552,17.446,17.543,350000.0
2009-12-11 12:57:00,17.529,17.529,17.446,17.499,350000.0
2009-12-11 12:58:00,17.485,17.576,17.476,17.537,450000.0
2009-12-11 12:59:00,17.55,17.575,17.456,17.465,350000.0
2009-12-11 13:00:00,17.548,17.548,17.469,17.535,350000.0
2009-12-11 13:01:00,17.508,17.508,17.404,17.436,450000.0
2009-12-11 13:02:00,17.429,17.531,17.429,17.469,400000.0
2009-12-11 13:03:00,17.51,17.537,17.407,17.497,600000.0
2009-12-11 13:04:00,17.473,17.538,17.431,17.506,450000.0
2009-12-11 13:05:00,17.396,17.555,17.396,17.504,300000.0
2009-12-11 13:06:00,17.526,17.526,17.4,17.491,450000.0
2009-12-11 13:07:00,17.41,17.505,17.401,17.467,500000.0
2009-12-11 13:08:00,17.506,17.549,17.453,17.459,350000.0
2009-12-11 13:09:00,17.441,17.527,17.44,17.466,500000.0
2009-12-11 13:10:00,17.461,17.521,17.416,17.493,400000.0
2009-12-11 13:11:00,17.415,17.514,17.415,17.514,400000.0
2009-12-11 13:12:00,17.519,17.519,17.416,17.516,550000.0
2009-12-11 13:13:00,17.453,17.522,17.397,17.522,450000.0
2009-12-11 13:14:00,17.453,17.511,17.448,17.5,400000.0
2009-12-11 13:15:00,17.436,17.592,17.421,17.421,350000.0
2009-12-11 13:16:00,17.412,17.499,17.41,17.438,500000.0
2009-12-11 13:17:00,17.417,17.485,17.385,17.485,500000.0
2009-12-11 13:18:00,17.478,17.534,17.391,17.534,450000.0
2009-12-11 13:19:00,17.489,17.528,17.373,17.422,550000.0
2009-12-11 13:20:00,17.49,17.516,17.425,17.47,500000.0
2009-12-11 13:21:00,17.443,17.532,17.399,17.528,500000.0
2009-12-11 13:22:00,17.554,17.554,17.427,17.427,450000.0
2009-12-11 13:23:00,17.502,17.542,17.431,17.539,400000.0
2009-12-11 13:24:00,17.552,17.552,17.443,17.552,350000.0
2009-12-11 13:25:00,17.526,17.536,17.447,17.536,350000.0
2009-12-11 13:26:00,17.438,17.521,17.364,17.467,650000.0
2009-12-11 13:27:00,17.515,17.567,17.453,17.515,350000.0
2009-12-11 13:28:00,17.455,17.535,17.374,17.535,400000.0
2009-12-11 13:29:00,17.564,17.593,17.446,17.446,550000.0
2009-12-11 13:30:00,17.517,17.517,17.422,17.427,550000.0
2009-12-11 13:31:00,17.454,17.543,17.407,17.54,450000.0
2009-12-11 13:32:00,17.456,17.512,17.415,17.505,400000.0
2009-12-11 13:33:00,17.514,17.527,17.393,17.527,500000.0
2009-12-11 13:34:00,17.49,17.52,17.436,17.464,450000.0
2009-12-11 13:35:00,17.5,17.55,17.449,17.518,400000.0
2009-12-11 13:36:00,17.51,17.599,17.435,17.519,450000.0
2009-12-11 13:37:00,17.505,17.521,17.418,17.521,400000.0
2009-12-11 13:38:00,17.474,17.543,17.425,17.539,400000.0
2009-12-11 13:39:00,17.481,17.534,17.426,17.51,500000.0
2009-12-11 13:40:00,17.516,17.531,17.371,17.531,700000.0
2009-12-11 13:41:00,17.455,17.485,17.406,17.449,400000.0
2009-12-11 13:42:00,17.499,17.529,17.419,17.458,400000.0
2009-12-11 13:43:00,17.535,17.535,17.435,17.51,400000.0
2009-12-11 13:44:00,17.519,17.546,17.425,17.505,750000.0
2009-12-11 13:45:00,17.493,17.535,17.416,17.494,550000.0
2009-12-11 13:46:00,17.49,17.52,17.385,17.458,450000.0
2009-12-11 13:47:00,17.513,17.525,17.419,17.525,350000.0
2009-12-11 13:48:00,17.409,17.529,17.409,17.417,450000.0
2009-12-11 13:49:00,17.502,17.515,17.371,17.426,400000.0
2009-12-11 13:50:00,17.408,17.501,17.369,17.501,400000.0
2009-12-11 13:51:00,17.422,17.423,17.422,17.423,100000.0
2009-12-11 13:52:00,17.506,17.506,17.366,17.464,350000.0
2009-12-11 13:53:00,17.384,17.498,17.384,17.498,450000.0
2009-12-11 13:54:00,17.5,17.505,17.433,17.433,400000.0
2009-12-11 13:55:00,17.496,17.537,17.399,17.399,400000.0
2009-12-11 13:56:00,17.448,17.458,17.379,17.379,350000.0
2009-12-11 13:57:00,17.46,17.478,17.354,17.478,350000.0
2009-12-11 13:58:00,17.426,17.511,17.397,17.397,200000.0
2009-12-11 13:59:00,17.444,17.497,17.338,17.408,600000.0
2009-12-11 14:00:00,17.449,17.501,17.388,17.501,350000.0
2009-12-11 14:01:00,17.323,17.473,17.313,17.473,750000.0
2009-12-11 14:02:00,17.443,17.511,17.371,17.511,400000.0
2009-12-11 14:03:00,17.377,17.427,17.377,17.427,150000.0
2009-12-11 14:04:00,17.506,17.507,17.402,17.507,350000.0
2009-12-11 14:05:00,17.466,17.491,17.358,17.406,400000.0
2009-12-11 14:06:00,17.415,17.515,17.377,17.407,500000.0
2009-12-11 14:07:00,17.466,17.504,17.371,17.49,350000.0
2009-12-11 14:08:00,17.457,17.466,17.368,17.377,350000.0
2009-12-11 14:09:00,17.373,17.514,17.332,17.48,550000.0
2009-12-11 14:10:00,17.373,17.468,17.373,17.468,350000.0
2009-12-11 14:11:00,17.384,17.501,17.376,17.499,650000.0
2009-12-11 14:12:00,17.411,17.535,17.385,17.385,550000.0
2009-12-11 14:13:00,17.423,17.477,17.37,17.477,400000.0
2009-12-11 14:14:00,17.462,17.505,17.386,17.418,350000.0
2009-12-11 14:15:00,17.441,17.5,17.377,17.437,450000.0
2009-12-11 14:16:00,17.44,17.491,17.349,17.491,750000.0
2009-12-11 14:17:00,17.364,17.465,17.364,17.4,350000.0
2009-12-11 14:18:00,17.455,17.488,17.333,17.333,400000.0
2009-12-11 14:19:00,17.396,17.51,17.396,17.44,400000.0
2009-12-11 14:20:00,17.412,17.505,17.399,17.399,600000.0
2009-12-11 14:21:00,17.481,17.527,17.381,17.494,400000.0
2009-12-11 14:22:00,17.462,17.509,17.401,17.493,350000.0
2009-12-11 14:23:00,17.487,17.513,17.394,17.411,650000.0
2009-12-11 14:24:00,17.436,17.576,17.394,17.485,550000.0
2009-12-11 14:25:00,17.45,17.53,17.383,17.383,700000.0
2009-12-11 14:26:00,17.448,17.516,17.39,17.447,350000.0
2009-12-11 14:27:00,17.391,17.5,17.391,17.491,450000.0
2009-12-11 14:28:00,17.505,17.524,17.433,17.524,400000.0
2009-12-11 14:29:00,17.493,17.495,17.423,17.495,450000.0
2009-12-11 14:30:00,17.509,17.571,17.446,17.497,650000.0
2009-12-11 14:31:00,17.452,17.533,17.389,17.495,350000.0
2009-12-11 14:32:00,17.435,17.524,17.422,17.422,500000.0
2009-12-11 14:33:00,17.418,17.542,17.418,17.452,350000.0
2009-12-11 14:34:00,17.501,17.536,17.412,17.419,450000.0
2009-12-11 14:35:00,17.452,17.55,17.452,17.55,350000.0
2009-12-11 14:36:00,17.47,17.563,17.438,17.538,450000.0
2009-12-11 14:37:00,17.463,17.55,17.422,17.422,550000.0
2009-12-11 14:38:00,17.501,17.538,17.436,17.49,400000.0
2009-12-11 14:39:00,17.51,17.613,17.458,17.487,800000.0
2009-12-11 14:40:00,17.494,17.593,17.456,17.456,700000.0
2009-12-11 14:41:00,17.486,17.567,17.44,17.567,350000.0
2009-12-11 14:42:00,17.516,17.602,17.476,17.586,450000.0
2009-12-11 14:43:00,17.517,17.569,17.429,17.433,500000.0
2009-12-11 14:44:00,17.451,17.545,17.443,17.53,450000.0
2009-12-11 14:45:00,17.521,17.55,17.428,17.428,400000.0
2009-12-11 14:46:00,17.543,17.564,17.419,17.556,400000.0
2009-12-11 14:47:00,17.495,17.589,17.433,17.52,350000.0
2009-12-11 14:48:00,17.504,17.537,17.437,17.518,400000.0
2009-12-11 14:49:00,17.553,17.579,17.42,17.42,500000.0
2009-12-11 14:50:00,17.425,17.55,17.42,17.425,550000.0
2009-12-11 14:51:00,17.534,17.551,17.446,17.506,350000.0
2009-12-11 14:52:00,17.518,17.566,17.42,17.518,400000.0
2009-12-11 14:53:00,17.417,17.492,17.417,17.486,500000.0
2009-12-11 14:54:00,17.501,17.561,17.405,17.474,400000.0
2009-12-11 14:55:00,17.465,17.515,17.411,17.503,450000.0
2009-12-11 14:56:00,17.503,17.526,17.414,17.522,400000.0
2009-12-11 14:57:00,17.38,17.39,17.36,17.37,550000.0
2009-12-11 14:58:00,17.501,17.539,17.419,17.465,550000.0
2009-12-11 14:59:00,17.48,17.553,17.436,17.549,550000.0
2009-12-11 15:00:00,17.494,17.524,17.392,17.443,350000.0
2009-12-11 15:01:00,17.532,17.532,17.4,17.45,400000.0
2009-12-11 15:02:00,17.477,17.524,17.428,17.478,400000.0
2009-12-11 15:03:00,17.527,17.537,17.415,17.537,450000.0
2009-12-11 15:04:00,17.415,17.538,17.415,17.513,400000.0
2009-12-11 15:05:00,17.512,17.523,17.414,17.447,400000.0
2009-12-11 15:06:00,17.528,17.528,17.386,17.406,400000.0
2009-12-11 15:07:00,17.396,17.508,17.393,17.476,350000.0
2009-12-11 15:08:00,17.524,17.524,17.385,17.385,350000.0
2009-12-11 15:09:00,17.45,17.518,17.375,17.503,350000.0
2009-12-11 15:10:00,17.369,17.504,17.325,17.504,550000.0
2009-12-11 15:11:00,17.468,17.468,17.344,17.357,400000.0
2009-12-11 15:12:00,17.453,17.462,17.381,17.422,350000.0
2009-12-11 15:13:00,17.405,17.456,17.334,17.406,400000.0
2009-12-11 15:14:00,17.365,17.461,17.347,17.355,400000.0
2009-12-11 15:15:00,17.491,17.491,17.349,17.376,400000.0
2009-12-11 15:16:00,17.314,17.452,17.314,17.452,350000.0
2009-12-11 15:17:00,17.426,17.441,17.324,17.441,500000.0
2009-12-11 15:18:00,17.451,17.451,17.345,17.422,350000.0
2009-12-11 15:19:00,17.375,17.478,17.329,17.329,450000.0
2009-12-11 15:20:00,17.419,17.425,17.285,17.297,650000.0
2009-12-11 15:21:00,17.373,17.454,17.303,17.444,750000.0
2009-12-11 15:22:00,17.451,17.451,17.331,17.398,400000.0
2009-12-11 15:23:00,17.342,17.44,17.308,17.378,450000.0
2009-12-11 15:24:00,17.37,17.449,17.337,17.349,600000.0
2009-12-11 15:25:00,17.422,17.422,17.293,17.417,500000.0
2009-12-11 15:26:00,17.316,17.409,17.299,17.299,450000.0
2009-12-11 15:27:00,17.381,17.395,17.275,17.281,450000.0
2009-12-11 15:28:00,17.392,17.398,17.343,17.369,350000.0
2009-12-11 15:29:00,17.424,17.424,17.318,17.341,400000.0
2009-12-11 15:30:00,17.339,17.419,17.279,17.333,400000.0
2009-12-11 15:31:00,17.288,17.409,17.283,17.283,350000.0
2009-12-11 15:32:00,17.318,17.393,17.257,17.327,350000.0
2009-12-11 15:33:00,17.333,17.394,17.307,17.372,350000.0
2009-12-11 15:34:00,17.315,17.401,17.315,17.348,450000.0
2009-12-11 15:35:00,17.344,17.416,17.245,17.332,500000.0
2009-12-11 15:36:00,17.277,17.372,17.239,17.364,550000.0
2009-12-11 15:37:00,17.415,17.415,17.282,17.305,400000.0
2009-12-11 15:38:00,17.339,17.394,17.267,17.276,400000.0
2009-12-11 15:39:00,17.334,17.402,17.334,17.341,350000.0
2009-12-11 15:40:00,17.298,17.38,17.277,17.345,550000.0
2009-12-11 15:41:00,17.278,17.424,17.278,17.424,500000.0
2009-12-11 15:42:00,17.386,17.433,17.303,17.337,400000.0
2009-12-11 15:43:00,17.388,17.42,17.284,17.342,350000.0
2009-12-11 15:44:00,17.356,17.375,17.258,17.375,550000.0
2009-12-11 15:45:00,17.308,17.454,17.308,17.376,400000.0
2009-12-11 15:46:00,17.367,17.367,17.325,17.325,300000.0
2009-12-11 15:47:00,17.403,17.451,17.281,17.311,550000.0
2009-12-11 15:48:00,17.322,17.403,17.293,17.329,350000.0
2009-12-11 15:49:00,17.422,17.444,17.382,17.444,350000.0
2009-12-11 15:50:00,17.41,17.464,17.353,17.37,550000.0
2009-12-11 15:51:00,17.31,17.404,17.278,17.404,500000.0
2009-12-11 15:52:00,17.311,17.428,17.298,17.298,350000.0
2009-12-11 15:53:00,17.424,17.424,17.265,17.312,400000.0
2009-12-11 15:54:00,17.391,17.431,17.297,17.416,450000.0
2009-12-11 15:55:00,17.344,17.411,17.268,17.29,350000.0
2009-12-11 15:56:00,17.411,17.411,17.248,17.248,450000.0
2009-12-11 15:57:00,17.235,17.4,17.235,17.311,350000.0
2009-12-11 15:58:00,17.262,17.376,17.239,17.358,350000.0
2009-12-11 15:59:00,17.369,17.369,17.263,17.283,450000.0
2009-12-11 16:00:00,17.219,17.37,17.219,17.359,550000.0
2009-12-11 16:01:00,17.337,17.373,17.241,17.334,450000.0
2009-12-11 16:02:00,17.33,17.359,17.236,17.359,450000.0
2009-12-11 16:03:00,17.371,17.371,17.165,17.338,550000.0
2009-12-11 16:04:00,17.206,17.348,17.206,17.297,500000.0
2009-12-11 16:05:00,17.29,17.382,17.173,17.173,650000.0
2009-12-11 16:06:00,17.167,17.252,17.167,17.205,500000.0
2009-12-11 16:07:00,17.194,17.312,17.161,17.197,350000.0
2009-12-11 16:08:00,17.344,17.352,17.227,17.251,550000.0
2009-12-11 16:09:00,17.196,17.305,17.176,17.295,350000.0
2009-12-11 16:10:00,17.296,17.296,17.143,17.153,350000.0
2009-12-11 16:11:00,17.174,17.263,17.132,17.239,450000.0
2009-12-11 16:12:00,17.233,17.28,17.145,17.198,600000.0
2009-12-11 16:13:00,17.248,17.32,17.189,17.231,450000.0
2009-12-11 16:14:00,17.193,17.3,17.161,17.161,400000.0
2009-12-11 16:15:00,17.272,17.31,17.195,17.298,400000.0
2009-12-11 16:16:00,17.246,17.318,17.198,17.285,550000.0
2009-12-11 16:17:00,17.185,17.319,17.185,17.307,350000.0
2009-12-11 16:18:00,17.296,17.328,17.203,17.328,400000.0
2009-12-11 16:19:00,17.235,17.341,17.235,17.323,500000.0
2009-12-11 16:20:00,17.315,17.343,17.221,17.343,550000.0
2009-12-11 16:21:00,17.245,17.34,17.205,17.34,400000.0
2009-12-11 16:22:00,17.29,17.29,17.187,17.244,450000.0
2009-12-11 16:23:00,17.303,17.353,17.221,17.319,500000.0
2009-12-11 16:24:00,17.247,17.273,17.177,17.265,400000.0
2009-12-11 16:25:00,17.215,17.319,17.179,17.287,350000.0
2009-12-11 16:26:00,17.241,17.311,17.235,17.303,400000.0
2009-12-11 16:27:00,17.271,17.311,17.184,17.301,650000.0
2009-12-11 16:28:00,17.241,17.261,17.14,17.228,550000.0
2009-12-11 16:29:00,17.28,17.293,17.193,17.208,400000.0
2009-12-11 16:30:00,17.26,17.262,17.125,17.188,600000.0
2009-12-11 16:31:00,17.224,17.307,17.165,17.165,350000.0
2009-12-11 16:32:00,17.283,17.313,17.176,17.293,450000.0
2009-12-11 16:33:00,17.266,17.266,17.154,17.248,450000.0
2009-12-11 16:34:00,17.216,17.244,17.159,17.191,350000.0
2009-12-11 16:35:00,17.102,17.2,17.08,17.138,400000.0
2009-12-11 16:36:00,17.138,17.241,17.138,17.216,400000.0
2009-12-11 16:37:00,17.194,17.203,17.091,17.151,500000.0
2009-12-11 16:38:00,17.109,17.241,17.109,17.233,450000.0
2009-12-11 16:39:00,17.261,17.261,17.175,17.26,500000.0
2009-12-11 16:40:00,17.186,17.259,17.14,17.188,450000.0
2009-12-11 16:41:00,17.177,17.255,17.139,17.245,400000.0
2009-12-11 16:42:00,17.264,17.304,17.154,17.3,700000.0
2009-12-11 16:43:00,17.126,17.281,17.126,17.244,400000.0
2009-12-11 16:44:00,17.215,17.233,17.138,17.193,400000.0
2009-12-11 16:45:00,17.14,17.246,17.124,17.246,350000.0
2009-12-11 16:46:00,17.178,17.255,17.166,17.242,500000.0
2009-12-11 16:47:00,17.139,17.261,17.119,17.132,600000.0
2009-12-11 16:48:00,17.178,17.226,17.098,17.201,450000.0
2009-12-11 16:49:00,17.192,17.229,17.101,17.101,450000.0
2009-12-11 16:50:00,17.117,17.232,17.117,17.153,350000.0
2009-12-11 16:51:00,17.146,17.21,17.056,17.059,500000.0
2009-12-11 16:52:00,17.088,17.235,17.088,17.19,350000.0
2009-12-11 16:53:00,17.143,17.195,17.065,17.077,450000.0
2009-12-11 16:54:00,17.145,17.159,17.049,17.135,400000.0
2009-12-11 16:55:00,17.179,17.194,17.054,17.068,350000.0
2009-12-11 16:56:00,17.12,17.213,17.089,17.109,400000.0
2009-12-11 16:57:00,17.178,17.209,17.068,17.209,850000.0
2009-12-11 16:58:00,17.12,17.29,17.12,17.133,450000.0
2009-12-11 16:59:00,17.153,17.249,17.153,17.159,400000.0
2009-12-11 17:00:00,17.162,17.257,17.109,17.24,350000.0
2009-12-11 17:01:00,17.231,17.236,17.11,17.228,400000.0
2009-12-11 17:02:00,17.145,17.247,17.145,17.188,400000.0
2009-12-11 17:03:00,17.252,17.252,17.128,17.214,400000.0
2009-12-11 17:04:00,17.262,17.262,17.124,17.124,400000.0
2009-12-11 17:05:00,17.146,17.217,17.111,17.115,600000.0
2009-12-11 17:06:00,17.154,17.19,17.07,17.149,400000.0
2009-12-11 17:07:00,17.09,17.181,17.047,17.047,550000.0
2009-12-11 17:08:00,17.158,17.158,17.043,17.043,350000.0
2009-12-11 17:09:00,17.021,17.147,16.977,17.122,450000.0
2009-12-11 17:10:00,17.147,17.152,17.064,17.131,400000.0
2009-12-11 17:11:00,17.126,17.194,17.035,17.035,400000.0
2009-12-11 17:12:00,17.051,17.147,17.048,17.129,400000.0
2009-12-11 17:13:00,17.053,17.137,17.006,17.128,600000.0
2009-12-11 17:14:00,17.049,17.165,17.044,17.044,350000.0
2009-12-11 17:15:00,17.073,17.147,17.024,17.121,400000.0
2009-12-11 17:16:00,17.055,17.096,16.986,17.022,500000.0
2009-12-11 17:17:00,17.084,17.096,16.957,17.096,550000.0
2009-12-11 17:18:00,17.057,17.104,17.018,17.04,550000.0
2009-12-11 17:19:00,17.052,17.118,16.964,17.045,550000.0
2009-12-11 17:20:00,17.139,17.139,16.996,17.014,350000.0
2009-12-11 17:21:00,17.105,17.105,16.999,17.053,350000.0
2009-12-11 17:22:00,17.06,17.176,17.05,17.072,450000.0
2009-12-11 17:23:00,17.13,17.192,17.068,17.079,400000.0
2009-12-11 17:24:00,17.073,17.246,17.05,17.197,550000.0
2009-12-11 17:25:00,17.204,17.204,17.045,17.15,450000.0
2009-12-11 17:26:00,17.099,17.216,17.095,17.17,450000.0
2009-12-11 17:27:00,17.212,17.212,17.047,17.16,650000.0
2009-12-11 17:28:00,17.075,17.224,17.075,17.195,350000.0
2009-12-11 17:29:00,17.118,17.221,17.095,17.221,400000.0
2009-12-11 17:30:00,17.116,17.227,17.095,17.179,450000.0
2009-12-11 17:31:00,17.149,17.227,17.111,17.187,600000.0
2009-12-11 17:32:00,17.152,17.241,17.106,17.123,500000.0
2009-12-11 17:33:00,17.139,17.206,17.127,17.173,400000.0
2009-12-11 17:34:00,17.121,17.201,17.061,17.11,400000.0
2009-12-11 17:35:00,17.224,17.254,17.126,17.16,500000.0
2009-12-11 17:36:00,17.088,17.177,17.069,17.177,350000.0
2009-12-11 17:37:00,17.138,17.192,17.058,17.116,350000.0
2009-12-11 17:38:00,17.167,17.206,17.057,17.064,500000.0
2009-12-11 17:39:00,17.15,17.176,17.021,17.17,600000.0
2009-12-11 17:40:00,17.129,17.161,17.036,17.161,550000.0
2009-12-11 17:41:00,17.203,17.211,17.056,17.195,750000.0
2009-12-11 17:42:00,17.168,17.168,17.057,17.113,400000.0
2009-12-11 17:43:00,17.174,17.174,17.032,17.032,450000.0
2009-12-11 17:44:00,17.112,17.151,16.983,16.998,650000.0
2009-12-11 17:45:00,17.05,17.14,17.018,17.038,550000.0
2009-12-11 17:46:00,17.027,17.058,16.962,16.982,350000.0
2009-12-11 17:47:00,17.031,17.145,17.003,17.006,400000.0
2009-12-11 17:48:00,17.056,17.137,17.018,17.137,450000.0
2009-12-11 17:49:00,16.973,17.1,16.973,17.061,650000.0
2009-12-11 17:50:00,17.046,17.102,17.012,17.012,500000.0
2009-12-11 17:51:00,17.034,17.091,16.966,17.08,550000.0
2009-12-11 17:52:00,17.058,17.103,16.945,17.063,450000.0
2009-12-11 17:53:00,17.047,17.11,16.991,17.062,550000.0
2009-12-11 17:54:00,17.003,17.094,16.994,17.03,350000.0
2009-12-11 17:55:00,17.1,17.121,17.002,17.059,550000.0
2009-12-11 17:56:00,17.053,17.147,17.022,17.09,500000.0
2009-12-11 17:57:00,17.175,17.204,17.093,17.16,400000.0
2009-12-11 17:58:00,17.157,17.188,17.057,17.188,400000.0
2009-12-11 17:59:00,17.17,17.17,17.055,17.083,600000.0
2009-12-11 18:00:00,17.062,17.131,17.006,17.032,450000.0
2009-12-11 18:01:00,17.038,17.14,17.008,17.047,400000.0
2009-12-11 18:02:00,17.125,17.125,17.084,17.125,350000.0
2009-12-11 18:03:00,17.131,17.17,17.058,17.129,550000.0
2009-12-11 18:04:00,17.121,17.179,17.033,17.172,450000.0
2009-12-11 18:05:00,17.132,17.162,17.015,17.139,750000.0
2009-12-11 18:06:00,17.112,17.135,16.975,17.027,450000.0
2009-12-11 18:07:00,17.091,17.134,16.975,17.095,400000.0
2009-12-11 18:08:00,16.991,17.131,16.991,17.131,400000.0
2009-12-11 18:09:00,17.115,17.129,16.95,17.008,800000.0
2009-12-11 18:10:00,17.025,17.114,16.987,17.107,400000.0
2009-12-11 18:11:00,17.009,17.112,16.986,17.082,1500000.0
2009-12-11 18:12:00,17.07,17.07,16.971,16.975,400000.0
2009-12-11 18:13:00,17.085,17.085,16.952,17.045,400000.0
2009-12-11 18:14:00,16.998,17.095,16.982,17.095,450000.0
2009-12-11 18:15:00,16.997,17.062,16.943,16.995,2000000.0
2009-12-11 18:16:00,17.035,17.056,16.964,16.964,400000.0
2009-12-11 18:17:00,17.051,17.105,16.997,17.082,350000.0
2009-12-11 18:18:00,17.018,17.076,16.957,16.957,550000.0
2009-12-11 18:19:00,17.03,17.055,16.918,16.918,400000.0
2009-12-11 18:20:00,16.933,17.043,16.933,16.969,550000.0
2009-12-11 18:21:00,17.002,17.04,16.915,16.925,350000.0
2009-12-11 18:22:00,16.937,17.025,16.86,16.899,1550000.0
2009-12-11 18:23:00,16.897,16.969,16.876,16.893,1600000.0
2009-12-11 18:24:00,16.976,17.015,16.872,16.878,1450000.0
2009-12-11 18:25:00,16.836,16.934,16.776,16.837,1950000.0
2009-12-11 18:26:00,16.938,16.938,16.853,16.921,400000.0
2009-12-11 18:27:00,16.896,16.902,16.865,16.899,350000.0
2009-12-11 18:28:00,16.937,17.013,16.881,16.919,450000.0
2009-12-11 18:29:00,16.922,16.993,16.872,16.872,450000.0
2009-12-11 18:30:00,16.869,17.019,16.863,16.879,1400000.0
2009-12-11 18:31:00,16.907,16.987,16.893,16.915,1550000.0
2009-12-11 18:32:00,16.976,17.019,16.904,16.982,400000.0
2009-12-11 18:33:00,16.946,17.024,16.894,16.955,1200000.0
2009-12-11 18:34:00,17.009,17.031,16.889,16.915,400000.0
2009-12-11 18:35:00,16.906,16.956,16.854,16.9,1500000.0
2009-12-11 18:36:00,16.935,16.968,16.843,16.968,350000.0
2009-12-11 18:37:00,16.835,16.942,16.779,16.858,500000.0
2009-12-11 18:38:00,16.838,16.927,16.827,16.927,350000.0
2009-12-11 18:39:00,16.93,16.942,16.862,16.869,350000.0
2009-12-11 18:40:00,16.852,16.96,16.827,16.827,1800000.0
2009-12-11 18:41:00,16.804,16.904,16.804,16.89,1650000.0
2009-12-11 18:42:00,16.829,16.862,16.792,16.832,1500000.0
2009-12-11 18:43:00,16.85,16.925,16.75,16.901,1500000.0
2009-12-11 18:44:00,16.873,16.933,16.825,16.909,400000.0
2009-12-11 18:45:00,16.906,16.947,16.845,16.927,350000.0
2009-12-11 18:46:00,16.898,16.942,16.811,16.887,1450000.0
2009-12-11 18:47:00,16.857,16.987,16.845,16.907,450000.0
2009-12-11 18:48:00,16.928,16.963,16.865,16.927,1900000.0
2009-12-11 18:49:00,16.928,17.008,16.891,16.954,450000.0
2009-12-11 18:50:00,16.91,16.998,16.883,16.902,500000.0
2009-12-11 18:51:00,16.963,16.963,16.788,16.84,500000.0
2009-12-11 18:52:00,16.954,16.992,16.873,16.953,500000.0
2009-12-11 18:53:00,16.937,16.967,16.886,16.96,1250000.0
2009-12-11 18:54:00,16.964,16.988,16.921,16.935,1800000.0
2009-12-11 18:55:00,16.877,16.964,16.877,16.934,450000.0
2009-12-11 18:56:00,16.916,16.925,16.81,16.909,1300000.0
2009-12-11 18:57:00,16.841,16.95,16.834,16.95,400000.0
2009-12-11 18:58:00,16.908,16.962,16.867,16.92,1250000.0
2009-12-11 18:59:00,16.88,16.951,16.834,16.93,1500000.0
2009-12-11 19:00:00,16.969,16.983,16.826,16.91,450000.0
2009-12-11 19:01:00,16.886,17.014,16.886,16.962,500000.0
2009-12-11 19:02:00,16.962,16.974,16.871,16.974,500000.0
2009-12-11 19:03:00,16.915,16.995,16.896,16.91,350000.0
2009-12-11 19:04:00,16.969,17.005,16.873,16.946,500000.0
2009-12-11 19:05:00,16.934,17.033,16.921,17.033,400000.0
2009-12-11 19:06:00,17.001,17.012,16.965,16.999,350000.0
2009-12-11 19:07:00,17.035,17.039,16.937,16.988,550000.0
2009-12-11 19:08:00,16.934,17.019,16.896,16.917,500000.0
2009-12-11 19:09:00,16.987,16.987,16.869,16.915,350000.0
2009-12-11 19:10:00,16.925,17.045,16.925,16.968,350000.0
2009-12-11 19:11:00,17.046,17.069,16.889,16.954,800000.0
2009-12-11 19:12:00,17.014,17.035,16.957,17.035,350000.0
2009-12-11 19:13:00,16.912,17.026,16.876,16.876,600000.0
2009-12-11 19:14:00,16.872,17.022,16.872,16.912,550000.0
2009-12-11 19:15:00,16.945,17.039,16.907,16.998,400000.0
2009-12-11 19:16:00,17.005,17.051,16.923,16.923,350000.0
2009-12-11 19:17:00,16.979,17.012,16.875,16.991,350000.0
2009-12-11 19:18:00,16.987,16.994,16.89,16.938,450000.0
2009-12-11 19:19:00,16.986,17.016,16.871,17.016,350000.0
2009-12-11 19:20:00,16.904,17.017,16.904,16.984,400000.0
2009-12-11 19:21:00,16.887,17.019,16.887,16.948,400000.0
2009-12-11 19:22:00,17.001,17.002,16.894,16.975,400000.0
2009-12-11 19:23:00,16.895,17.017,16.895,16.956,400000.0
2009-12-11 19:24:00,16.912,17.027,16.896,16.996,550000.0
2009-12-11 19:25:00,16.94,17.01,16.873,16.873,550000.0
2009-12-11 19:26:00,16.915,17.031,16.914,16.939,450000.0
2009-12-11 19:27:00,16.956,17.007,16.891,16.891,350000.0
2009-12-11 19:28:00,16.967,17.014,16.951,16.992,350000.0
2009-12-11 19:29:00,16.984,16.984,16.849,16.855,500000.0
2009-12-11 19:30:00,16.98,16.998,16.838,16.963,350000.0
2009-12-11 19:31:00,16.941,17.011,16.886,17.006,450000.0
2009-12-11 19:32:00,16.957,17.005,16.838,16.838,400000.0
2009-12-11 19:33:00,16.903,16.948,16.842,16.942,350000.0
2009-12-11 19:34:00,16.964,16.964,16.867,16.884,400000.0
2009-12-11 19:35:00,16.975,17.006,16.84,16.931,500000.0
2009-12-11 19:36:00,16.953,16.986,16.858,16.895,350000.0
2009-12-11 19:37:00,16.931,17.01,16.88,16.997,350000.0
2009-12-11 19:38:00,16.997,16.997,16.876,16.986,400000.0
2009-12-11 19:39:00,17.02,17.02,16.891,16.944,400000.0
2009-12-11 19:40:00,16.936,17.032,16.915,17.021,550000.0
2009-12-11 19:41:00,16.911,17.048,16.896,16.983,350000.0
2009-12-11 19:42:00,17.014,17.036,16.921,16.968,550000.0
2009-12-11 19:43:00,17.013,17.04,16.918,17.04,400000.0
2009-12-11 19:44:00,17.018,17.024,16.929,16.929,400000.0
2009-12-11 19:45:00,16.906,16.988,16.903,16.964,500000.0
2009-12-11 19:46:00,16.931,17.016,16.931,16.984,350000.0
2009-12-11 19:47:00,16.901,17.001,16.901,16.961,350000.0
2009-12-11 19:48:00,16.936,17.024,16.926,16.999,500000.0
2009-12-11 19:49:00,16.953,17.028,16.898,16.997,350000.0
2009-12-11 19:50:00,17.004,17.068,16.938,16.938,550000.0
2009-12-11 19:51:00,16.958,17.043,16.928,17.023,500000.0
2009-12-11 19:52:00,16.914,17.022,16.889,17.021,350000.0
2009-12-11 19:53:00,16.939,16.995,16.895,16.978,350000.0
2009-12-11 19:54:00,17.043,17.053,16.969,16.969,400000.0
2009-12-11 19:55:00,16.955,17.061,16.955,17.057,450000.0
2009-12-11 19:56:00,16.985,17.056,16.925,16.925,500000.0
2009-12-11 19:57:00,17.039,17.062,16.906,17.056,500000.0
2009-12-11 19:58:00,16.944,17.095,16.944,17.045,600000.0
2009-12-11 19:59:00,17.032,17.081,16.971,16.975,350000.0
2009-12-11 20:00:00,17.057,17.057,16.917,17.044,400000.0
2009-12-11 20:01:00,17.025,17.083,16.939,17.071,600000.0
2009-12-11 20:02:00,17.027,17.075,16.948,17.06,450000.0
2009-12-11 20:03:00,16.988,17.027,16.954,16.954,500000.0
2009-12-11 20:04:00,16.958,17.046,16.918,17.04,400000.0
2009-12-11 20:05:00,16.996,17.038,16.877,16.949,550000.0
2009-12-11 20:06:00,16.921,17.009,16.907,16.975,450000.0
2009-12-11 20:07:00,16.952,16.999,16.872,16.94,550000.0
2009-12-11 20:08:00,16.911,17.018,16.873,16.926,450000.0
2009-12-11 20:09:00,17.0,17.009,16.894,17.009,400000.0
2009-12-11 20:10:00,16.995,17.075,16.943,17.03,550000.0
2009-12-11 20:11:00,17.024,17.039,16.91,16.91,500000.0
2009-12-11 20:12:00,17.032,17.046,16.927,17.046,350000.0
2009-12-11 20:13:00,16.966,17.07,16.955,17.018,550000.0
2009-12-11 20:14:00,17.011,17.024,16.869,17.018,500000.0
2009-12-11 20:15:00,16.936,17.023,16.874,17.023,350000.0
2009-12-11 20:16:00,16.937,17.013,16.871,16.984,550000.0
2009-12-11 20:17:00,16.909,17.014,16.909,17.014,500000.0
2009-12-11 20:18:00,17.013,17.055,16.928,17.044,350000.0
2009-12-11 20:19:00,17.021,17.104,16.967,17.043,550000.0
2009-12-11 20:20:00,17.023,17.057,16.905,17.014,400000.0
2009-12-11 20:21:00,16.992,17.023,16.926,16.926,350000.0
2009-12-11 20:22:00,16.953,17.046,16.929,16.929,400000.0
2009-12-11 20:23:00,17.017,17.017,16.895,17.004,350000.0
2009-12-11 20:24:00,16.934,17.058,16.934,16.941,450000.0
2009-12-11 20:25:00,16.904,17.039,16.904,16.931,350000.0
2009-12-11 20:26:00,17.061,17.061,16.934,16.96,400000.0
2009-12-11 20:27:00,17.032,17.077,16.973,17.054,350000.0
2009-12-11 20:28:00,17.045,17.069,16.926,16.939,350000.0
2009-12-11 20:29:00,17.091,17.091,16.965,17.028,350000.0
2009-12-11 20:30:00,16.987,17.125,16.965,17.056,550000.0
2009-12-11 20:31:00,17.038,17.038,16.943,16.943,350000.0
2009-12-11 20:32:00,16.968,17.087,16.932,17.087,400000.0
2009-12-11 20:33:00,17.041,17.067,16.952,17.022,550000.0
2009-12-11 20:34:00,16.968,17.119,16.968,17.069,550000.0
2009-12-11 20:35:00,17.043,17.043,16.914,17.038,450000.0
2009-12-11 20:36:00,16.98,17.075,16.943,16.943,350000.0
2009-12-11 20:37:00,17.004,17.052,16.953,16.959,400000.0
2009-12-11 20:38:00,17.046,17.053,16.934,17.047,500000.0
2009-12-11 20:39:00,17.029,17.061,16.998,17.003,350000.0
2009-12-11 20:40:00,17.003,17.076,16.948,17.044,350000.0
2009-12-11 20:41:00,16.924,17.057,16.924,16.959,500000.0
2009-12-11 20:42:00,17.01,17.038,16.894,16.915,350000.0
2009-12-11 20:43:00,16.929,17.069,16.929,17.026,500000.0
2009-12-11 20:44:00,17.026,17.026,16.896,17.017,450000.0
2009-12-11 20:45:00,16.934,17.036,16.926,17.036,350000.0
2009-12-11 20:46:00,16.928,17.041,16.909,17.04,350000.0
2009-12-11 20:47:00,16.997,17.009,16.93,17.009,400000.0
2009-12-11 20:48:00,16.999,17.028,16.934,16.991,350000.0
2009-12-11 20:49:00,17.039,17.039,16.904,16.981,350000.0
2009-12-11 20:50:00,16.902,17.016,16.902,16.917,350000.0
2009-12-11 20:51:00,17.016,17.027,16.906,17.007,350000.0
2009-12-11 20:52:00,16.912,17.021,16.905,16.906,350000.0
2009-12-11 20:53:00,16.939,17.053,16.939,17.049,550000.0
2009-12-11 20:54:00,17.019,17.057,16.927,16.936,450000.0
2009-12-11 20:55:00,16.97,17.078,16.951,17.078,350000.0
2009-12-11 20:56:00,17.073,17.133,17.019,17.094,450000.0
2009-12-11 20:57:00,17.102,17.126,17.056,17.109,400000.0
2009-12-11 20:58:00,17.098,17.132,17.096,17.1,350000.0
2009-12-11 20:59:00,17.088,17.119,16.993,17.086,350000.0
2009-12-11 21:00:00,17.097,17.124,17.009,17.039,500000.0
2009-12-11 21:01:00,17.04,17.122,17.007,17.007,500000.0
2009-12-11 21:02:00,17.077,17.124,16.978,17.104,500000.0
2009-12-11 21:03:00,17.11,17.12,16.989,17.006,600000.0
2009-12-11 21:04:00,17.043,17.129,16.979,17.021,800000.0
2009-12-11 21:05:00,17.096,17.126,16.996,17.09,450000.0
2009-12-11 21:06:00,17.129,17.13,17.0,17.1,950000.0
2009-12-11 21:07:00,17.12,17.123,16.999,17.112,450000.0
2009-12-11 21:08:00,17.009,17.132,16.999,17.132,400000.0
2009-12-11 21:09:00,17.152,17.152,17.055,17.055,350000.0
2009-12-11 21:10:00,17.112,17.151,17.005,17.114,650000.0
2009-12-11 21:11:00,17.14,17.17,17.044,17.142,450000.0
2009-12-11 21:12:00,17.072,17.17,17.014,17.06,500000.0
2009-12-11 21:13:00,17.107,17.134,16.979,17.101,400000.0
2009-12-11 21:14:00,17.084,17.129,16.983,17.103,400000.0
2009-12-11 21:15:00,17.007,17.12,16.992,17.12,350000.0
2009-12-11 21:16:00,17.079,17.083,16.992,17.069,500000.0
2009-12-11 21:17:00,17.131,17.135,16.981,17.135,550000.0
2009-12-11 21:18:00,17.023,17.082,16.978,17.013,400000.0
2009-12-11 21:19:00,16.993,17.144,16.993,17.091,400000.0
2009-12-11 21:20:00,17.125,17.159,17.031,17.035,850000.0
2009-12-11 21:21:00,17.134,17.158,17.044,17.119,400000.0
2009-12-11 21:22:00,17.047,17.111,16.988,17.111,500000.0
2009-12-11 21:23:00,17.041,17.151,17.041,17.102,400000.0
2009-12-11 21:24:00,17.071,17.162,17.055,17.055,450000.0
2009-12-11 21:25:00,17.043,17.121,16.978,17.1,550000.0
2009-12-11 21:26:00,17.054,17.114,17.013,17.108,450000.0
2009-12-11 21:27:00,16.994,17.108,16.973,17.07,550000.0
2009-12-11 21:28:00,17.05,17.132,17.013,17.132,450000.0
2009-12-11 21:29:00,17.085,17.085,16.945,16.981,350000.0
2009-12-11 21:30:00,17.105,17.128,17.001,17.016,600000.0
2009-12-11 21:31:00,17.066,17.066,16.949,17.033,400000.0
2009-12-11 21:32:00,17.02,17.099,17.02,17.031,400000.0
2009-12-11 21:33:00,17.006,17.114,16.987,17.048,400000.0
2009-12-11 21:34:00,17.029,17.129,17.001,17.031,600000.0
2009-12-11 21:35:00,17.005,17.106,16.98,17.061,500000.0
2009-12-11 21:36:00,16.984,17.098,16.981,17.098,400000.0
2009-12-11 21:37:00,17.064,17.069,16.933,17.069,350000.0
2009-12-11 21:38:00,16.978,17.042,16.978,17.042,350000.0
2009-12-11 21:39:00,17.005,17.055,16.966,17.039,350000.0
2009-12-11 21:40:00,16.982,17.093,16.97,17.079,750000.0
2009-12-11 21:41:00,16.997,17.089,16.982,17.063,450000.0
2009-12-11 21:42:00,17.041,17.094,17.008,17.094,350000.0
2009-12-11 21:43:00,17.069,17.118,17.003,17.003,300000.0
2009-12-11 21:44:00,17.097,17.12,17.0,17.12,350000.0
2009-12-11 21:45:00,17.069,17.1,17.009,17.084,350000.0
2009-12-11 21:46:00,17.038,17.113,17.004,17.113,300000.0
2009-12-11 21:47:00,16.976,17.111,16.957,17.111,400000.0
2009-12-11 21:48:00,17.031,17.141,17.003,17.104,400000.0
2009-12-11 21:49:00,17.084,17.117,17.001,17.117,250000.0
2009-12-11 21:50:00,17.124,17.198,17.04,17.04,700000.0
2009-12-11 21:51:00,17.078,17.106,16.995,17.073,400000.0
2009-12-11 21:52:00,17.075,17.102,16.971,16.971,450000.0
2009-12-11 21:53:00,17.105,17.132,17.005,17.024,300000.0
2009-12-11 21:54:00,17.101,17.101,16.973,16.996,350000.0
2009-12-11 21:55:00,17.11,17.123,17.007,17.076,350000.0
2009-12-11 21:56:00,17.027,17.091,16.967,17.003,400000.0
2009-12-11 21:57:00,17.071,17.106,16.99,17.029,550000.0
2009-12-11 21:58:00,17.009,17.076,16.976,17.05,400000.0
2009-12-11 21:59:00,17.036,17.119,17.032,17.119,450000.0
2009-12-11 22:00:00,17.105,17.105,16.973,17.099,800000.0
2009-12-11 22:01:00,17.059,17.107,17.048,17.089,400000.0
2009-12-11 22:02:00,17.064,17.101,16.982,16.982,450000.0
2009-12-11 22:03:00,17.014,17.136,17.014,17.031,400000.0
2009-12-11 22:04:00,17.132,17.132,17.022,17.127,300000.0
2009-12-11 22:05:00,17.086,17.101,17.002,17.053,350000.0
2009-12-11 22:06:00,17.135,17.152,17.062,17.062,350000.0
2009-12-11 22:07:00,17.139,17.139,17.039,17.125,450000.0
2009-12-11 22:08:00,17.033,17.146,17.033,17.146,450000.0
2009-12-11 22:09:00,17.11,17.111,17.014,17.057,350000.0
2009-12-11 22:10:00,17.111,17.111,16.977,17.101,1100000.0
2009-12-11 22:11:00,17.087,17.087,17.033,17.033,150000.0
2009-12-11 22:12:00,17.112,17.151,17.008,17.147,400000.0
2009-12-11 22:13:00,17.057,17.152,17.018,17.018,350000.0
2009-12-11 22:14:00,17.14,17.14,17.009,17.009,400000.0
2009-12-11 22:15:00,17.141,17.141,17.035,17.035,300000.0
2009-12-11 22:16:00,17.092,17.134,17.001,17.134,550000.0
2009-12-11 22:17:00,17.118,17.137,17.006,17.129,350000.0
2009-12-11 22:18:00,17.12,17.12,16.95,16.992,700000.0
2009-12-11 22:19:00,17.088,17.145,17.003,17.076,750000.0
2009-12-11 22:20:00,17.072,17.186,17.027,17.127,1200000.0
2009-12-11 22:21:00,17.151,17.156,17.07,17.127,400000.0
2009-12-11 22:22:00,17.16,17.16,17.16,17.16,550000.0
2009-12-11 22:23:00,17.109,17.138,16.989,17.03,550000.0
2009-12-11 22:24:00,17.13,17.144,17.014,17.014,400000.0
2009-12-11 22:25:00,17.11,17.149,17.058,17.149,450000.0
2009-12-11 22:26:00,17.058,17.144,17.018,17.07,350000.0
2009-12-11 22:27:00,17.13,17.157,17.028,17.028,350000.0
2009-12-11 22:28:00,17.111,17.132,17.058,17.065,350000.0
2009-12-11 22:29:00,17.059,17.123,17.031,17.099,250000.0
2009-12-11 22:30:00,17.073,17.227,17.073,17.155,700000.0
2009-12-11 22:31:00,17.112,17.177,17.068,17.138,350000.0
2009-12-11 22:32:00,17.136,17.139,17.056,17.086,450000.0
2009-12-11 22:33:00,17.168,17.179,17.073,17.177,450000.0
2009-12-11 22:34:00,17.169,17.215,17.092,17.19,300000.0
2009-12-11 22:35:00,17.136,17.165,17.045,17.118,500000.0
2009-12-11 22:36:00,17.07,17.158,17.052,17.147,350000.0
2009-12-11 22:37:00,17.171,17.172,17.055,17.083,300000.0
2009-12-11 22:38:00,17.151,17.183,17.047,17.161,400000.0
2009-12-11 22:39:00,17.138,17.175,17.05,17.169,500000.0
2009-12-11 22:40:00,17.155,17.185,17.087,17.164,550000.0
2009-12-11 22:41:00,17.105,17.151,17.029,17.147,500000.0
2009-12-11 22:42:00,17.076,17.139,16.998,16.998,700000.0
2009-12-11 22:43:00,17.156,17.165,17.054,17.07,450000.0
2009-12-11 22:44:00,17.046,17.17,17.046,17.157,350000.0
2009-12-11 22:45:00,17.105,17.137,17.004,17.118,350000.0
2009-12-11 22:46:00,17.101,17.132,17.036,17.057,350000.0
2009-12-11 22:47:00,17.12,17.12,16.985,16.985,350000.0
2009-12-11 22:48:00,17.089,17.112,16.994,17.09,500000.0
2009-12-11 22:49:00,17.13,17.13,16.983,17.042,350000.0
2009-12-11 22:50:00,17.122,17.122,16.985,16.985,750000.0
2009-12-11 22:51:00,16.999,17.101,16.999,17.079,350000.0
2009-12-11 22:52:00,17.1,17.108,17.017,17.017,350000.0
2009-12-11 22:53:00,17.14,17.14,17.13,17.13,350000.0
2009-12-11 22:54:00,17.103,17.111,17.026,17.111,350000.0
2009-12-11 22:55:00,17.104,17.104,16.942,16.998,500000.0
2009-12-11 22:56:00,17.117,17.117,16.973,17.056,350000.0
2009-12-11 22:57:00,17.13,17.13,17.004,17.004,350000.0
2009-12-11 22:58:00,17.104,17.128,17.007,17.09,500000.0
2009-12-11 22:59:00,17.072,17.13,17.014,17.13,400000.0
2009-12-11 23:00:00,17.139,17.139,16.986,17.109,800000.0
2009-12-11 23:01:00,17.041,17.138,16.991,17.019,550000.0
2009-12-11 23:02:00,17.074,17.114,17.014,17.108,400000.0
2009-12-11 23:04:00,17.043,17.088,17.029,17.088,400000.0
2009-12-11 23:05:00,17.154,17.162,17.032,17.162,850000.0
2009-12-11 23:06:00,17.022,17.124,17.022,17.107,350000.0
2009-12-11 23:07:00,17.166,17.171,17.031,17.083,550000.0
2009-12-11 23:08:00,17.081,17.133,17.012,17.119,950000.0
2009-12-11 23:10:00,17.094,17.143,17.019,17.126,1050000.0
2009-12-11 23:11:00,17.162,17.176,17.054,17.122,500000.0
2009-12-11 23:12:00,17.112,17.176,17.068,17.118,550000.0
2009-12-11 23:13:00,17.041,17.155,17.041,17.143,350000.0
2009-12-11 23:15:00,17.118,17.161,17.106,17.161,300000.0
2009-12-11 23:18:00,17.115,17.139,17.007,17.047,500000.0
2009-12-11 23:20:00,17.098,17.104,16.98,17.006,450000.0
2009-12-11 23:21:00,17.121,17.166,17.037,17.114,400000.0
2009-12-11 23:22:00,17.091,17.127,16.997,17.018,550000.0
2009-12-11 23:23:00,17.142,17.164,17.063,17.156,350000.0
2009-12-11 23:24:00,17.116,17.148,17.018,17.126,500000.0
2009-12-11 23:25:00,17.156,17.168,17.112,17.121,250000.0
2009-12-11 23:28:00,17.122,17.16,17.038,17.157,400000.0
2009-12-11 23:29:00,17.093,17.123,17.001,17.001,250000.0
2009-12-11 23:30:00,17.14,17.14,16.998,17.116,450000.0
2009-12-11 23:31:00,17.088,17.101,17.001,17.001,150000.0
2009-12-11 23:36:00,17.1,17.142,17.06,17.082,450000.0
2009-12-11 23:38:00,17.118,17.118,16.969,17.093,450000.0
2009-12-11 23:39:00,17.113,17.125,17.001,17.121,400000.0
2009-12-11 23:40:00,16.993,17.131,16.993,17.131,700000.0
2009-12-11 23:42:00,17.054,17.132,16.988,17.101,350000.0
2009-12-11 23:43:00,17.113,17.143,17.113,17.143,100000.0
2009-12-11 23:44:00,17.121,17.14,17.056,17.14,250000.0
2009-12-11 23:45:00,17.085,17.121,17.007,17.121,350000.0
2009-12-11 23:46:00,17.033,17.131,16.987,16.987,350000.0
2009-12-11 23:47:00,17.11,17.124,17.045,17.1,300000.0
2009-12-11 23:48:00,17.077,17.157,17.074,17.111,550000.0
2009-12-11 23:49:00,17.002,17.131,16.987,17.027,400000.0
2009-12-11 23:50:00,17.014,17.134,17.014,17.104,950000.0
2009-12-11 23:51:00,17.118,17.143,17.118,17.143,100000.0
2009-12-11 23:53:00,17.116,17.132,17.05,17.06,400000.0
2009-12-11 23:54:00,17.116,17.142,17.007,17.102,350000.0
2009-12-11 23:55:00,17.112,17.143,17.062,17.099,350000.0
2009-12-11 23:56:00,17.112,17.13,17.074,17.109,400000.0
2009-12-11 23:57:00,17.065,17.094,16.975,17.001,550000.0
2009-12-11 23:58:00,17.016,17.118,17.001,17.099,350000.0
2009-12-11 23:59:00,17.043,17.134,17.019,17.126,450000.0
2009-12-14 00:00:00,17.083,17.099,16.961,17.026,1600000.0
2009-12-14 00:01:00,16.978,17.001,16.949,16.972,250000.0
2009-12-14 00:02:00,17.12,17.13,17.12,17.12,450000.0
2009-12-14 00:03:00,17.13,17.15,17.13,17.14,450000.0
2009-12-14 00:04:00,17.15,17.15,17.13,17.15,450000.0
2009-12-14 00:05:00,17.14,17.15,17.14,17.14,450000.0
2009-12-14 00:06:00,17.099,17.099,16.987,17.096,450000.0
2009-12-14 00:07:00,17.14,17.14,17.14,17.14,800000.0
2009-12-14 00:08:00,17.15,17.15,17.14,17.14,800000.0
2009-12-14 00:09:00,17.15,17.15,17.15,17.15,800000.0
2009-12-14 00:10:00,17.079,17.103,16.978,16.978,800000.0
2009-12-14 00:11:00,17.103,17.103,16.948,17.102,700000.0
2009-12-14 00:12:00,17.15,17.16,17.13,17.13,850000.0
2009-12-14 00:13:00,17.13,17.15,17.13,17.14,850000.0
2009-12-14 00:14:00,17.16,17.2,17.16,17.19,850000.0
2009-12-14 00:15:00,17.18,17.18,17.15,17.16,850000.0
2009-12-14 00:16:00,17.16,17.17,17.15,17.15,850000.0
2009-12-14 00:17:00,17.16,17.17,17.15,17.16,850000.0
2009-12-14 00:18:00,17.15,17.15,17.13,17.15,850000.0
2009-12-14 00:19:00,17.14,17.15,17.14,17.14,850000.0
2009-12-14 00:20:00,17.018,17.103,16.969,17.086,850000.0
2009-12-14 00:21:00,17.13,17.15,17.13,17.14,500000.0
2009-12-14 00:22:00,17.081,17.105,16.968,17.091,500000.0
2009-12-14 00:23:00,17.13,17.14,17.12,17.13,300000.0
2009-12-14 00:24:00,17.13,17.13,17.12,17.12,300000.0
2009-12-14 00:25:00,17.11,17.12,17.11,17.12,300000.0
2009-12-14 00:26:00,17.11,17.12,17.11,17.12,300000.0
2009-12-14 00:27:00,17.13,17.14,17.12,17.13,300000.0
2009-12-14 00:28:00,17.062,17.103,17.008,17.063,300000.0
2009-12-14 00:29:00,17.13,17.14,17.12,17.13,400000.0
2009-12-14 00:30:00,17.092,17.139,17.027,17.027,400000.0
2009-12-14 00:31:00,17.075,17.144,17.005,17.122,350000.0
2009-12-14 00:32:00,17.1,17.11,17.1,17.1,450000.0
2009-12-14 00:33:00,17.11,17.11,17.11,17.11,450000.0
2009-12-14 00:34:00,17.081,17.097,17.011,17.061,450000.0
2009-12-14 00:35:00,17.07,17.07,17.07,17.07,500000.0
2009-12-14 00:36:00,17.08,17.08,17.05,17.07,500000.0
2009-12-14 00:37:00,17.06,17.06,17.05,17.05,500000.0
2009-12-14 00:38:00,17.015,17.184,17.015,17.132,500000.0
2009-12-14 00:39:00,17.06,17.06,17.06,17.06,1250000.0
2009-12-14 00:40:00,17.099,17.104,16.963,17.096,1250000.0
2009-12-14 00:41:00,17.07,17.09,17.07,17.08,400000.0
2009-12-14 00:42:00,17.09,17.1,17.09,17.1,400000.0
2009-12-14 00:43:00,17.09,17.1,17.08,17.1,400000.0
2009-12-14 00:44:00,17.09,17.09,17.07,17.07,400000.0
2009-12-14 00:45:00,17.06,17.07,17.05,17.05,400000.0
2009-12-14 00:46:00,17.04,17.04,17.04,17.04,400000.0
2009-12-14 00:47:00,17.05,17.07,17.05,17.06,400000.0
2009-12-14 00:48:00,17.019,17.083,16.984,16.984,400000.0
2009-12-14 00:49:00,17.05,17.06,17.05,17.05,1600000.0
2009-12-14 00:50:00,17.088,17.104,17.01,17.094,1600000.0
2009-12-14 00:51:00,17.06,17.06,17.06,17.06,250000.0
2009-12-14 00:52:00,17.07,17.07,17.06,17.06,250000.0
2009-12-14 00:53:00,17.05,17.06,17.05,17.06,250000.0
2009-12-14 00:54:00,17.104,17.104,17.058,17.087,250000.0
2009-12-14 00:55:00,17.07,17.07,17.07,17.07,250000.0
2009-12-14 00:56:00,17.08,17.1,17.08,17.1,250000.0
2009-12-14 00:57:00,17.08,17.1,17.08,17.08,250000.0
2009-12-14 00:58:00,17.09,17.09,17.09,17.09,250000.0
2009-12-14 00:59:00,17.058,17.105,16.983,17.07,250000.0
2009-12-14 01:00:00,17.133,17.133,16.975,17.118,1050000.0
2009-12-14 01:01:00,17.029,17.169,17.005,17.005,650000.0
2009-12-14 01:02:00,17.085,17.124,16.959,17.071,750000.0
2009-12-14 01:03:00,17.05,17.114,16.938,17.114,300000.0
2009-12-14 01:04:00,17.117,17.123,17.012,17.123,350000.0
2009-12-14 01:05:00,17.09,17.161,17.014,17.034,600000.0
2009-12-14 01:06:00,17.112,17.153,17.026,17.026,750000.0
2009-12-14 01:07:00,17.114,17.142,16.982,17.112,900000.0
2009-12-14 01:08:00,17.029,17.136,16.99,17.099,400000.0
2009-12-14 01:09:00,17.118,17.14,17.116,17.116,150000.0
2009-12-14 01:10:00,17.059,17.145,16.996,17.054,650000.0
2009-12-14 01:11:00,17.131,17.155,17.032,17.119,400000.0
2009-12-14 01:12:00,17.04,17.141,16.967,17.007,800000.0
2009-12-14 01:13:00,16.985,17.05,16.985,17.05,250000.0
2009-12-14 01:14:00,17.067,17.171,17.052,17.139,1000000.0
2009-12-14 01:15:00,17.16,17.16,16.971,17.051,1200000.0
2009-12-14 01:16:00,17.156,17.187,17.028,17.028,1000000.0
2009-12-14 01:17:00,16.995,17.137,16.975,17.098,1050000.0
2009-12-14 01:18:00,17.031,17.142,16.971,17.044,1000000.0
2009-12-14 01:19:00,17.116,17.122,17.049,17.049,300000.0
2009-12-14 01:20:00,17.109,17.143,17.038,17.143,750000.0
2009-12-14 01:21:00,17.001,17.151,17.001,17.119,350000.0
2009-12-14 01:22:00,17.093,17.156,17.016,17.066,850000.0
2009-12-14 01:23:00,17.1,17.138,17.002,17.002,450000.0
2009-12-14 01:24:00,17.082,17.126,17.03,17.096,450000.0
2009-12-14 01:25:00,17.033,17.119,16.978,17.071,450000.0
2009-12-14 01:26:00,17.094,17.094,16.964,17.022,250000.0
2009-12-14 01:27:00,17.016,17.133,17.016,17.123,400000.0
2009-12-14 01:28:00,17.18,17.18,17.18,17.18,400000.0
2009-12-14 01:29:00,17.103,17.12,16.983,17.092,400000.0
2009-12-14 01:30:00,17.134,17.157,17.027,17.08,600000.0
2009-12-14 01:31:00,17.052,17.137,16.978,16.984,500000.0
2009-12-14 01:32:00,17.091,17.091,17.061,17.083,300000.0
2009-12-14 01:33:00,17.065,17.097,17.014,17.023,650000.0
2009-12-14 01:34:00,17.018,17.083,16.911,17.083,700000.0
2009-12-14 01:35:00,16.999,17.041,16.92,16.92,550000.0
2009-12-14 01:36:00,17.0,17.086,16.915,16.971,750000.0
2009-12-14 01:37:00,16.998,17.065,16.893,16.933,800000.0
2009-12-14 01:38:00,17.043,17.095,16.957,16.981,1050000.0
2009-12-14 01:39:00,17.0,17.034,16.893,17.034,800000.0
2009-12-14 01:40:00,17.018,17.081,16.998,17.041,700000.0
2009-12-14 01:41:00,17.072,17.078,16.944,16.959,750000.0
2009-12-14 01:42:00,17.068,17.088,16.986,17.059,550000.0
2009-12-14 01:43:00,17.071,17.075,16.957,17.061,700000.0
2009-12-14 01:44:00,16.977,17.087,16.914,17.072,700000.0
2009-12-14 01:45:00,16.94,17.057,16.907,16.983,800000.0
2009-12-14 01:46:00,17.058,17.096,16.945,17.035,900000.0
2009-12-14 01:47:00,16.991,17.083,16.99,17.037,850000.0
2009-12-14 01:48:00,17.02,17.02,16.937,16.948,400000.0
2009-12-14 01:49:00,16.993,17.136,16.972,17.02,750000.0
2009-12-14 01:50:00,17.04,17.074,16.926,17.05,500000.0
2009-12-14 01:51:00,16.914,17.073,16.914,17.012,650000.0
2009-12-14 01:52:00,17.026,17.053,16.934,17.006,400000.0
2009-12-14 01:53:00,16.973,17.064,16.945,16.974,900000.0
2009-12-14 01:54:00,16.995,17.029,16.922,17.026,500000.0
2009-12-14 01:55:00,17.018,17.021,16.921,17.021,600000.0
2009-12-14 01:56:00,17.026,17.05,16.959,16.959,450000.0
2009-12-14 01:57:00,17.045,17.068,16.936,16.945,650000.0
2009-12-14 01:58:00,17.004,17.078,16.986,17.024,500000.0
2009-12-14 01:59:00,17.046,17.074,17.018,17.046,400000.0
2009-12-14 02:00:00,17.17,17.17,17.16,17.16,500000.0
2009-12-14 02:01:00,17.103,17.131,17.033,17.098,500000.0
2009-12-14 02:02:00,16.969,17.1,16.959,17.084,650000.0
2009-12-14 02:03:00,17.027,17.114,17.027,17.086,450000.0
2009-12-14 02:04:00,17.078,17.099,16.98,17.072,600000.0
2009-12-14 02:05:00,17.085,17.103,16.982,17.064,500000.0
2009-12-14 02:06:00,17.015,17.094,16.953,17.006,900000.0
2009-12-14 02:07:00,17.085,17.133,17.031,17.086,400000.0
2009-12-14 02:08:00,17.066,17.098,16.928,16.928,650000.0
2009-12-14 02:09:00,17.082,17.12,16.999,17.12,500000.0
2009-12-14 02:10:00,17.039,17.117,17.006,17.019,750000.0
2009-12-14 02:11:00,17.004,17.072,16.979,17.072,400000.0
2009-12-14 02:12:00,17.129,17.129,17.073,17.087,850000.0
2009-12-14 02:13:00,17.139,17.214,17.048,17.142,900000.0
2009-12-14 02:14:00,17.087,17.132,16.979,17.021,800000.0
2009-12-14 02:15:00,17.155,17.189,17.037,17.057,700000.0
2009-12-14 02:16:00,17.101,17.175,17.025,17.13,700000.0
2009-12-14 02:17:00,17.115,17.145,17.043,17.127,550000.0
2009-12-14 02:18:00,17.031,17.156,17.019,17.136,750000.0
2009-12-14 02:19:00,17.107,17.148,17.061,17.106,700000.0
2009-12-14 02:20:00,17.153,17.17,17.055,17.099,800000.0
2009-12-14 02:21:00,17.068,17.179,17.03,17.118,1050000.0
2009-12-14 02:22:00,17.051,17.136,17.008,17.082,800000.0
2009-12-14 02:23:00,17.035,17.121,16.963,17.055,750000.0
2009-12-14 02:24:00,17.018,17.12,17.003,17.042,550000.0
2009-12-14 02:25:00,17.133,17.199,17.026,17.088,700000.0
2009-12-14 02:26:00,17.133,17.166,17.072,17.14,650000.0
2009-12-14 02:27:00,17.122,17.156,17.097,17.156,300000.0
2009-12-14 02:28:00,17.078,17.173,17.052,17.096,500000.0
2009-12-14 02:29:00,17.146,17.178,17.053,17.178,600000.0
2009-12-14 02:30:00,17.151,17.178,17.029,17.15,400000.0
2009-12-14 02:31:00,17.147,17.184,17.042,17.135,400000.0
2009-12-14 02:32:00,17.181,17.214,17.098,17.099,400000.0
2009-12-14 02:33:00,17.108,17.171,17.063,17.171,250000.0
2009-12-14 02:34:00,17.146,17.213,17.086,17.114,450000.0
2009-12-14 02:35:00,17.178,17.191,17.074,17.123,450000.0
2009-12-14 02:36:00,17.059,17.186,17.059,17.157,450000.0
2009-12-14 02:37:00,17.154,17.194,17.071,17.141,850000.0
2009-12-14 02:38:00,17.167,17.182,17.04,17.04,350000.0
2009-12-14 02:39:00,17.178,17.178,17.054,17.158,750000.0
2009-12-14 02:40:00,17.099,17.184,17.099,17.181,300000.0
2009-12-14 02:41:00,17.087,17.193,17.019,17.102,1000000.0
2009-12-14 02:42:00,17.122,17.194,17.048,17.048,1050000.0
2009-12-14 02:43:00,17.025,17.137,16.992,17.135,1000000.0
2009-12-14 02:44:00,17.066,17.16,17.001,17.154,1200000.0
2009-12-14 02:45:00,17.144,17.187,17.057,17.079,1000000.0
2009-12-14 02:46:00,17.098,17.148,17.07,17.07,250000.0
2009-12-14 02:47:00,17.085,17.175,17.03,17.065,800000.0
2009-12-14 02:48:00,17.151,17.179,17.054,17.143,400000.0
2009-12-14 02:49:00,17.096,17.22,17.067,17.09,650000.0
2009-12-14 02:50:00,17.142,17.174,17.142,17.157,150000.0
2009-12-14 02:51:00,17.189,17.213,17.074,17.091,400000.0
2009-12-14 02:52:00,17.183,17.238,17.097,17.173,900000.0
2009-12-14 02:53:00,17.163,17.182,17.066,17.18,750000.0
2009-12-14 02:54:00,17.074,17.202,17.04,17.12,600000.0
2009-12-14 02:55:00,17.178,17.179,17.079,17.163,350000.0
2009-12-14 02:56:00,17.158,17.178,17.03,17.127,300000.0
2009-12-14 02:57:00,17.116,17.131,17.012,17.103,750000.0
2009-12-14 02:58:00,17.042,17.196,17.042,17.054,650000.0
2009-12-14 02:59:00,17.148,17.161,17.003,17.161,1050000.0
2009-12-14 03:00:00,17.132,17.163,17.028,17.099,250000.0
2009-12-14 03:01:00,17.045,17.18,17.045,17.162,450000.0
2009-12-14 03:02:00,17.173,17.173,17.099,17.139,350000.0
2009-12-14 03:03:00,17.049,17.149,17.042,17.135,500000.0
2009-12-14 03:04:00,17.053,17.191,17.053,17.083,450000.0
2009-12-14 03:05:00,17.169,17.213,17.146,17.213,250000.0
2009-12-14 03:06:00,17.199,17.207,17.117,17.199,350000.0
2009-12-14 03:07:00,17.153,17.193,17.078,17.193,450000.0
2009-12-14 03:08:00,17.108,17.228,17.103,17.108,350000.0
2009-12-14 03:09:00,17.231,17.231,17.141,17.211,1600000.0
2009-12-14 03:10:00,17.232,17.232,17.099,17.218,300000.0
2009-12-14 03:11:00,17.158,17.241,17.148,17.153,400000.0
2009-12-14 03:12:00,17.101,17.229,17.101,17.112,400000.0
2009-12-14 03:13:00,17.107,17.25,17.107,17.23,350000.0
2009-12-14 03:14:00,17.123,17.297,17.123,17.251,550000.0
2009-12-14 03:15:00,17.257,17.257,17.159,17.231,450000.0
2009-12-14 03:16:00,17.253,17.254,17.141,17.168,450000.0
2009-12-14 03:17:00,17.255,17.255,17.134,17.134,550000.0
2009-12-14 03:18:00,17.236,17.242,17.075,17.242,350000.0
2009-12-14 03:19:00,17.248,17.25,17.107,17.233,1250000.0
2009-12-14 03:20:00,17.174,17.264,17.118,17.206,500000.0
2009-12-14 03:21:00,17.244,17.244,17.088,17.106,500000.0
2009-12-14 03:22:00,17.13,17.281,17.128,17.128,550000.0
2009-12-14 03:23:00,17.108,17.222,17.108,17.222,100000.0
2009-12-14 03:24:00,17.194,17.228,17.107,17.22,350000.0
2009-12-14 03:25:00,17.196,17.232,17.156,17.225,450000.0
2009-12-14 03:26:00,17.158,17.271,17.136,17.2,400000.0
2009-12-14 03:27:00,17.116,17.246,17.116,17.235,400000.0
2009-12-14 03:28:00,17.227,17.227,17.108,17.162,350000.0
2009-12-14 03:29:00,17.109,17.233,17.109,17.21,400000.0
2009-12-14 03:30:00,17.186,17.209,17.076,17.209,350000.0
2009-12-14 03:31:00,17.197,17.235,17.141,17.141,300000.0
2009-12-14 03:32:00,17.207,17.241,17.198,17.241,250000.0
2009-12-14 03:33:00,17.192,17.222,17.192,17.222,100000.0
2009-12-14 03:34:00,17.178,17.178,17.178,17.178,50000.0
2009-12-14 03:35:00,17.194,17.236,17.095,17.214,300000.0
2009-12-14 03:36:00,17.26,17.26,17.24,17.25,500000.0
2009-12-14 03:37:00,17.231,17.252,17.109,17.225,500000.0
2009-12-14 03:38:00,17.1,17.211,17.079,17.169,350000.0
2009-12-14 03:39:00,17.229,17.295,17.136,17.178,850000.0
2009-12-14 03:40:00,17.245,17.245,17.106,17.211,400000.0
2009-12-14 03:41:00,17.177,17.23,17.132,17.207,500000.0
2009-12-14 03:42:00,17.185,17.222,17.09,17.167,300000.0
2009-12-14 03:43:00,17.155,17.222,17.101,17.201,450000.0
2009-12-14 03:44:00,17.243,17.284,17.179,17.179,450000.0
2009-12-14 03:45:00,17.205,17.215,17.064,17.064,350000.0
2009-12-14 03:46:00,17.108,17.26,17.108,17.163,550000.0
2009-12-14 03:47:00,17.246,17.246,17.096,17.117,250000.0
2009-12-14 03:48:00,17.241,17.241,17.081,17.239,700000.0
2009-12-14 03:49:00,17.14,17.321,17.14,17.22,800000.0
2009-12-14 03:50:00,17.25,17.25,17.085,17.085,500000.0
2009-12-14 03:51:00,17.239,17.239,17.106,17.106,450000.0
2009-12-14 03:52:00,17.256,17.256,17.149,17.16,250000.0
2009-12-14 03:53:00,17.244,17.256,17.136,17.242,450000.0
2009-12-14 03:54:00,17.216,17.227,17.093,17.227,300000.0
2009-12-14 03:55:00,17.179,17.181,17.179,17.181,150000.0
2009-12-14 03:56:00,17.134,17.244,17.134,17.151,500000.0
2009-12-14 03:57:00,17.112,17.187,17.059,17.102,450000.0
2009-12-14 03:58:00,17.114,17.146,17.085,17.106,250000.0
2009-12-14 03:59:00,17.166,17.23,17.067,17.218,1600000.0
2009-12-14 04:00:00,17.248,17.248,17.124,17.161,450000.0
2009-12-14 04:01:00,17.222,17.233,17.122,17.134,350000.0
2009-12-14 04:02:00,17.133,17.244,17.071,17.176,550000.0
2009-12-14 04:03:00,17.233,17.257,17.201,17.241,400000.0
2009-12-14 04:04:00,17.233,17.241,17.166,17.219,350000.0
2009-12-14 04:05:00,17.219,17.26,17.111,17.228,350000.0
2009-12-14 04:06:00,17.179,17.26,17.179,17.25,400000.0
2009-12-14 04:07:00,17.217,17.231,17.115,17.115,350000.0
2009-12-14 04:08:00,17.254,17.254,17.232,17.232,100000.0
2009-12-14 04:09:00,17.254,17.284,17.164,17.164,950000.0
2009-12-14 04:10:00,17.163,17.316,17.144,17.162,400000.0
2009-12-14 04:11:00,17.244,17.281,17.192,17.202,550000.0
2009-12-14 04:12:00,17.225,17.26,17.171,17.242,300000.0
2009-12-14 04:13:00,17.114,17.234,17.114,17.13,350000.0
2009-12-14 04:14:00,17.251,17.251,17.137,17.213,350000.0
2009-12-14 04:15:00,17.269,17.269,17.187,17.252,250000.0
2009-12-14 04:16:00,17.27,17.27,17.236,17.236,100000.0
2009-12-14 04:17:00,17.221,17.255,17.109,17.176,350000.0
2009-12-14 04:18:00,17.237,17.237,17.14,17.15,300000.0
2009-12-14 04:19:00,17.261,17.261,17.123,17.123,700000.0
2009-12-14 04:20:00,17.246,17.246,17.129,17.239,400000.0
2009-12-14 04:21:00,17.24,17.268,17.124,17.264,450000.0
2009-12-14 04:22:00,17.213,17.25,17.132,17.132,500000.0
2009-12-14 04:23:00,17.199,17.248,17.159,17.213,450000.0
2009-12-14 04:24:00,17.248,17.264,17.236,17.264,250000.0
2009-12-14 04:25:00,17.126,17.235,17.114,17.14,400000.0
2009-12-14 04:26:00,17.205,17.262,17.159,17.242,400000.0
2009-12-14 04:27:00,17.29,17.294,17.162,17.162,400000.0
2009-12-14 04:28:00,17.21,17.21,17.21,17.21,450000.0
2009-12-14 04:29:00,17.25,17.25,17.12,17.211,450000.0
2009-12-14 04:30:00,17.166,17.283,17.166,17.239,250000.0
2009-12-14 04:31:00,17.268,17.268,17.149,17.235,400000.0
2009-12-14 04:32:00,17.222,17.238,17.122,17.208,350000.0
2009-12-14 04:33:00,17.195,17.266,17.171,17.251,350000.0
2009-12-14 04:34:00,17.202,17.271,17.202,17.271,250000.0
2009-12-14 04:35:00,17.207,17.243,17.085,17.2,500000.0
2009-12-14 04:36:00,17.262,17.262,17.164,17.23,350000.0
2009-12-14 04:37:00,17.127,17.28,17.127,17.217,550000.0
2009-12-14 04:38:00,17.199,17.231,17.103,17.195,400000.0
2009-12-14 04:39:00,17.081,17.197,17.067,17.177,450000.0
2009-12-14 04:40:00,17.101,17.241,17.083,17.209,400000.0
2009-12-14 04:41:00,17.137,17.253,17.119,17.21,500000.0
2009-12-14 04:42:00,17.116,17.235,17.101,17.235,400000.0
2009-12-14 04:43:00,17.233,17.233,17.098,17.099,350000.0
2009-12-14 04:44:00,17.211,17.228,17.182,17.186,300000.0
2009-12-14 04:45:00,17.239,17.261,17.105,17.125,1050000.0
2009-12-14 04:46:00,17.202,17.21,17.091,17.091,350000.0
2009-12-14 04:47:00,17.178,17.215,17.113,17.174,550000.0
2009-12-14 04:48:00,17.192,17.234,17.121,17.234,500000.0
2009-12-14 04:49:00,17.201,17.225,17.093,17.17,1050000.0
2009-12-14 04:50:00,17.124,17.211,17.081,17.211,350000.0
2009-12-14 04:51:00,17.215,17.229,17.083,17.161,950000.0
2009-12-14 04:52:00,17.169,17.242,17.119,17.238,550000.0
2009-12-14 04:53:00,17.201,17.201,17.11,17.11,350000.0
2009-12-14 04:54:00,17.24,17.24,17.105,17.232,850000.0
2009-12-14 04:55:00,17.179,17.179,17.13,17.132,400000.0
2009-12-14 04:56:00,17.232,17.24,17.09,17.111,500000.0
2009-12-14 04:57:00,17.198,17.219,17.132,17.191,400000.0
2009-12-14 04:58:00,17.126,17.239,17.093,17.134,550000.0
2009-12-14 04:59:00,17.214,17.249,17.102,17.249,800000.0
2009-12-14 05:00:00,17.238,17.238,17.118,17.181,400000.0
2009-12-14 05:01:00,17.213,17.248,17.138,17.222,500000.0
2009-12-14 05:02:00,17.113,17.236,17.113,17.236,350000.0
2009-12-14 05:03:00,17.191,17.249,17.107,17.249,300000.0
2009-12-14 05:04:00,17.145,17.316,17.132,17.263,500000.0
2009-12-14 05:05:00,17.261,17.264,17.182,17.241,350000.0
2009-12-14 05:06:00,17.246,17.246,17.126,17.206,300000.0
2009-12-14 05:07:00,17.151,17.25,17.151,17.25,350000.0
2009-12-14 05:08:00,17.222,17.261,17.15,17.15,350000.0
2009-12-14 05:09:00,17.146,17.306,17.146,17.275,750000.0
2009-12-14 05:10:00,17.169,17.254,17.115,17.252,350000.0
2009-12-14 05:11:00,17.214,17.251,17.131,17.217,500000.0
2009-12-14 05:12:00,17.124,17.264,17.124,17.264,350000.0
2009-12-14 05:13:00,17.185,17.2,17.158,17.2,200000.0
2009-12-14 05:14:00,17.207,17.25,17.107,17.196,350000.0
2009-12-14 05:15:00,17.231,17.231,17.097,17.097,350000.0
2009-12-14 05:16:00,17.208,17.256,17.148,17.256,250000.0
2009-12-14 05:17:00,17.11,17.261,17.11,17.189,700000.0
2009-12-14 05:18:00,17.229,17.229,17.07,17.17,500000.0
2009-12-14 05:19:00,17.239,17.239,17.13,17.201,550000.0
2009-12-14 05:20:00,17.211,17.215,17.105,17.182,500000.0
2009-12-14 05:21:00,17.187,17.209,17.072,17.203,400000.0
2009-12-14 05:22:00,17.11,17.202,17.074,17.202,300000.0
2009-12-14 05:23:00,17.194,17.207,17.117,17.117,350000.0
2009-12-14 05:24:00,17.149,17.196,17.058,17.167,500000.0
2009-12-14 05:25:00,17.211,17.211,17.095,17.194,300000.0
2009-12-14 05:26:00,17.211,17.211,17.1,17.203,450000.0
2009-12-14 05:27:00,17.128,17.176,17.083,17.17,450000.0
2009-12-14 05:28:00,17.173,17.192,17.077,17.124,350000.0
2009-12-14 05:29:00,17.176,17.22,17.088,17.088,700000.0
2009-12-14 05:30:00,17.144,17.162,17.064,17.09,250000.0
2009-12-14 05:31:00,17.114,17.171,17.105,17.159,350000.0
2009-12-14 05:32:00,17.082,17.229,17.082,17.189,350000.0
2009-12-14 05:33:00,17.143,17.229,17.107,17.191,350000.0
2009-12-14 05:34:00,17.199,17.199,17.109,17.166,450000.0
2009-12-14 05:35:00,17.073,17.204,17.073,17.204,400000.0
2009-12-14 05:36:00,17.217,17.219,17.08,17.183,550000.0
2009-12-14 05:37:00,17.116,17.205,17.116,17.167,400000.0
2009-12-14 05:38:00,17.168,17.214,17.103,17.2,400000.0
2009-12-14 05:39:00,17.155,17.228,17.076,17.11,1200000.0
2009-12-14 05:40:00,17.14,17.268,17.109,17.16,750000.0
2009-12-14 05:41:00,17.087,17.258,17.087,17.205,700000.0
2009-12-14 05:42:00,17.173,17.173,17.026,17.156,350000.0
2009-12-14 05:43:00,17.163,17.163,17.002,17.086,550000.0
2009-12-14 05:44:00,17.08,17.174,17.077,17.174,300000.0
2009-12-14 05:45:00,17.041,17.184,17.041,17.184,400000.0
2009-12-14 05:46:00,17.067,17.164,17.067,17.07,350000.0
2009-12-14 05:47:00,17.19,17.204,17.051,17.166,400000.0
2009-12-14 05:48:00,17.28,17.29,17.28,17.28,1100000.0
2009-12-14 05:49:00,17.18,17.21,17.062,17.193,1100000.0
2009-12-14 05:50:00,17.11,17.173,17.083,17.173,350000.0
2009-12-14 05:51:00,17.157,17.157,17.038,17.038,450000.0
2009-12-14 05:52:00,17.183,17.198,17.1,17.188,450000.0
2009-12-14 05:53:00,17.108,17.197,17.108,17.186,350000.0
2009-12-14 05:54:00,17.11,17.135,17.053,17.124,350000.0
2009-12-14 05:55:00,17.195,17.202,17.087,17.202,300000.0
2009-12-14 05:56:00,17.117,17.219,17.091,17.091,400000.0
2009-12-14 05:57:00,17.076,17.183,17.05,17.16,450000.0
2009-12-14 05:58:00,17.202,17.202,17.149,17.157,400000.0
2009-12-14 05:59:00,17.208,17.216,17.083,17.216,800000.0
2009-12-14 06:00:00,17.203,17.203,17.087,17.109,450000.0
2009-12-14 06:01:00,17.138,17.184,17.071,17.108,400000.0
2009-12-14 06:02:00,17.101,17.167,17.067,17.157,550000.0
2009-12-14 06:03:00,17.108,17.18,17.086,17.095,400000.0
2009-12-14 06:04:00,17.156,17.217,17.089,17.217,350000.0
2009-12-14 06:05:00,17.095,17.189,17.084,17.189,350000.0
2009-12-14 06:06:00,17.075,17.176,17.053,17.158,300000.0
2009-12-14 06:07:00,17.102,17.234,17.102,17.172,450000.0
2009-12-14 06:08:00,17.143,17.179,17.079,17.139,400000.0
2009-12-14 06:09:00,17.055,17.153,17.018,17.153,700000.0
2009-12-14 06:10:00,17.199,17.199,17.099,17.164,250000.0
2009-12-14 06:11:00,17.167,17.18,17.03,17.081,400000.0
2009-12-14 06:12:00,17.187,17.187,17.038,17.038,250000.0
2009-12-14 06:13:00,17.183,17.183,17.068,17.141,300000.0
2009-12-14 06:14:00,17.166,17.186,17.092,17.148,350000.0
2009-12-14 06:15:00,17.169,17.169,17.051,17.161,350000.0
2009-12-14 06:16:00,17.073,17.177,17.073,17.123,300000.0
2009-12-14 06:17:00,17.183,17.183,17.079,17.124,350000.0
2009-12-14 06:18:00,17.164,17.179,17.074,17.103,450000.0
2009-12-14 06:19:00,17.208,17.208,17.076,17.096,750000.0
2009-12-14 06:20:00,17.135,17.181,17.069,17.134,350000.0
2009-12-14 06:21:00,17.188,17.188,17.129,17.129,350000.0
2009-12-14 06:22:00,17.243,17.243,17.095,17.221,350000.0
2009-12-14 06:23:00,17.223,17.223,17.158,17.16,250000.0
2009-12-14 06:24:00,17.22,17.25,17.126,17.136,500000.0
2009-12-14 06:25:00,17.171,17.227,17.11,17.163,600000.0
2009-12-14 06:26:00,17.212,17.272,17.148,17.163,400000.0
2009-12-14 06:27:00,17.17,17.242,17.139,17.158,400000.0
2009-12-14 06:28:00,17.174,17.232,17.101,17.232,400000.0
2009-12-14 06:29:00,17.188,17.31,17.177,17.266,600000.0
2009-12-14 06:30:00,17.19,17.277,17.19,17.277,350000.0
2009-12-14 06:31:00,17.288,17.288,17.146,17.206,450000.0
2009-12-14 06:32:00,17.254,17.292,17.137,17.137,550000.0
2009-12-14 06:33:00,17.264,17.283,17.174,17.238,450000.0
2009-12-14 06:34:00,17.271,17.295,17.19,17.219,250000.0
2009-12-14 06:35:00,17.183,17.274,17.183,17.186,450000.0
2009-12-14 06:36:00,17.226,17.284,17.158,17.158,400000.0
2009-12-14 06:37:00,17.245,17.276,17.157,17.181,500000.0
2009-12-14 06:38:00,17.222,17.249,17.155,17.248,400000.0
2009-12-14 06:39:00,17.153,17.298,17.119,17.256,850000.0
2009-12-14 06:40:00,17.232,17.266,17.077,17.077,400000.0
2009-12-14 06:41:00,17.15,17.225,17.137,17.172,400000.0
2009-12-14 06:42:00,17.279,17.279,17.133,17.27,550000.0
2009-12-14 06:43:00,17.186,17.235,17.145,17.233,500000.0
2009-12-14 06:44:00,17.278,17.278,17.152,17.152,350000.0
2009-12-14 06:45:00,17.215,17.247,17.096,17.197,400000.0
2009-12-14 06:46:00,17.21,17.254,17.139,17.254,400000.0
2009-12-14 06:47:00,17.182,17.279,17.123,17.205,500000.0
2009-12-14 06:48:00,17.269,17.285,17.174,17.284,450000.0
2009-12-14 06:49:00,17.244,17.284,17.136,17.23,650000.0
2009-12-14 06:50:00,17.231,17.287,17.184,17.287,250000.0
2009-12-14 06:51:00,17.255,17.255,17.129,17.133,400000.0
2009-12-14 06:52:00,17.243,17.243,17.141,17.141,300000.0
2009-12-14 06:53:00,17.215,17.241,17.08,17.241,950000.0
2009-12-14 06:54:00,17.238,17.277,17.153,17.247,450000.0
2009-12-14 06:55:00,17.145,17.26,17.101,17.164,800000.0
2009-12-14 06:56:00,17.155,17.256,17.142,17.245,600000.0
2009-12-14 06:57:00,17.245,17.271,17.129,17.264,500000.0
2009-12-14 06:58:00,17.156,17.254,17.156,17.183,500000.0
2009-12-14 06:59:00,17.194,17.308,17.164,17.242,500000.0
2009-12-14 07:00:00,17.222,17.239,17.112,17.216,350000.0
2009-12-14 07:01:00,17.236,17.272,17.235,17.235,350000.0
2009-12-14 07:02:00,17.238,17.276,17.189,17.233,400000.0
2009-12-14 07:03:00,17.208,17.268,17.14,17.235,450000.0
2009-12-14 07:04:00,17.266,17.266,17.151,17.174,350000.0
2009-12-14 07:05:00,17.18,17.308,17.141,17.248,450000.0
2009-12-14 07:06:00,17.2,17.275,17.166,17.235,300000.0
2009-12-14 07:07:00,17.131,17.257,17.131,17.153,250000.0
2009-12-14 07:08:00,17.232,17.24,17.137,17.232,350000.0
2009-12-14 07:09:00,17.148,17.238,17.128,17.128,350000.0
2009-12-14 07:10:00,17.191,17.24,17.114,17.24,350000.0
2009-12-14 07:11:00,17.2,17.227,17.127,17.127,350000.0
2009-12-14 07:12:00,17.218,17.218,17.135,17.21,400000.0
2009-12-14 07:13:00,17.249,17.249,17.115,17.127,350000.0
2009-12-14 07:14:00,17.271,17.271,17.144,17.217,250000.0
2009-12-14 07:15:00,17.256,17.27,17.142,17.27,450000.0
2009-12-14 07:16:00,17.244,17.281,17.142,17.142,500000.0
2009-12-14 07:17:00,17.135,17.245,17.11,17.219,350000.0
2009-12-14 07:18:00,17.199,17.277,17.144,17.144,500000.0
2009-12-14 07:19:00,17.243,17.27,17.134,17.201,350000.0
2009-12-14 07:20:00,17.194,17.256,17.194,17.243,350000.0
2009-12-14 07:21:00,17.25,17.258,17.123,17.253,500000.0
2009-12-14 07:22:00,17.189,17.289,17.146,17.193,400000.0
2009-12-14 07:23:00,17.149,17.247,17.149,17.149,350000.0
2009-12-14 07:24:00,17.259,17.259,17.148,17.251,450000.0
2009-12-14 07:25:00,17.241,17.241,17.099,17.12,550000.0
2009-12-14 07:26:00,17.228,17.273,17.162,17.235,550000.0
2009-12-14 07:27:00,17.276,17.276,17.13,17.159,400000.0
2009-12-14 07:28:00,17.152,17.245,17.152,17.236,350000.0
2009-12-14 07:29:00,17.239,17.3,17.171,17.199,550000.0
2009-12-14 07:30:00,17.217,17.274,17.134,17.258,350000.0
2009-12-14 07:31:00,17.165,17.296,17.165,17.264,350000.0
2009-12-14 07:32:00,17.271,17.28,17.177,17.247,350000.0
2009-12-14 07:33:00,17.193,17.279,17.166,17.279,400000.0
2009-12-14 07:34:00,17.16,17.274,17.134,17.134,350000.0
2009-12-14 07:35:00,17.164,17.32,17.164,17.193,450000.0
2009-12-14 07:36:00,17.273,17.305,17.203,17.274,350000.0
2009-12-14 07:37:00,17.26,17.291,17.178,17.291,250000.0
2009-12-14 07:38:00,17.194,17.298,17.194,17.241,350000.0
2009-12-14 07:39:00,17.252,17.294,17.155,17.268,400000.0
2009-12-14 07:40:00,17.27,17.291,17.132,17.211,550000.0
2009-12-14 07:41:00,17.288,17.308,17.166,17.277,350000.0
2009-12-14 07:42:00,17.259,17.264,17.163,17.163,500000.0
2009-12-14 07:43:00,17.269,17.304,17.143,17.218,550000.0
2009-12-14 07:44:00,17.309,17.309,17.152,17.196,350000.0
2009-12-14 07:45:00,17.302,17.302,17.174,17.267,500000.0
2009-12-14 07:46:00,17.272,17.29,17.157,17.177,550000.0
2009-12-14 07:47:00,17.282,17.282,17.153,17.273,350000.0
2009-12-14 07:48:00,17.135,17.269,17.135,17.263,500000.0
2009-12-14 07:49:00,17.267,17.286,17.158,17.242,550000.0
2009-12-14 07:50:00,17.265,17.27,17.146,17.27,400000.0
2009-12-14 07:51:00,17.206,17.296,17.17,17.197,450000.0
2009-12-14 07:52:00,17.247,17.321,17.196,17.268,550000.0
2009-12-14 07:53:00,17.259,17.296,17.206,17.206,450000.0
2009-12-14 07:54:00,17.214,17.285,17.149,17.246,550000.0
2009-12-14 07:55:00,17.28,17.287,17.157,17.187,400000.0
2009-12-14 07:56:00,17.22,17.28,17.22,17.247,500000.0
2009-12-14 07:57:00,17.291,17.306,17.182,17.273,450000.0
2009-12-14 07:58:00,17.317,17.333,17.201,17.286,600000.0
2009-12-14 07:59:00,17.248,17.275,17.127,17.275,400000.0
2009-12-14 08:00:00,17.194,17.331,17.194,17.254,350000.0
2009-12-14 08:01:00,17.256,17.282,17.134,17.161,600000.0
2009-12-14 08:02:00,17.331,17.331,17.193,17.315,500000.0
2009-12-14 08:03:00,17.164,17.327,17.164,17.245,500000.0
2009-12-14 08:04:00,17.273,17.283,17.164,17.187,450000.0
2009-12-14 08:05:00,17.2,17.292,17.2,17.288,400000.0
2009-12-14 08:06:00,17.258,17.298,17.219,17.241,350000.0
2009-12-14 08:07:00,17.3,17.3,17.159,17.194,350000.0
2009-12-14 08:08:00,17.314,17.314,17.201,17.253,500000.0
2009-12-14 08:09:00,17.218,17.324,17.218,17.294,550000.0
2009-12-14 08:10:00,17.297,17.326,17.221,17.275,350000.0
2009-12-14 08:11:00,17.31,17.31,17.31,17.31,350000.0
2009-12-14 08:12:00,17.262,17.297,17.218,17.218,350000.0
2009-12-14 08:13:00,17.283,17.296,17.214,17.214,350000.0
2009-12-14 08:14:00,17.266,17.291,17.22,17.22,500000.0
2009-12-14 08:15:00,17.213,17.303,17.213,17.303,400000.0
2009-12-14 08:16:00,17.342,17.342,17.211,17.293,400000.0
2009-12-14 08:17:00,17.221,17.291,17.155,17.272,550000.0
2009-12-14 08:18:00,17.252,17.32,17.17,17.188,350000.0
2009-12-14 08:19:00,17.295,17.295,17.184,17.209,550000.0
2009-12-14 08:20:00,17.225,17.321,17.184,17.321,400000.0
2009-12-14 08:21:00,17.316,17.337,17.229,17.322,400000.0
2009-12-14 08:22:00,17.322,17.337,17.208,17.263,350000.0
2009-12-14 08:23:00,17.258,17.34,17.215,17.308,350000.0
2009-12-14 08:24:00,17.285,17.349,17.221,17.315,500000.0
2009-12-14 08:25:00,17.216,17.305,17.189,17.305,400000.0
2009-12-14 08:26:00,17.282,17.288,17.185,17.248,350000.0
2009-12-14 08:27:00,17.195,17.345,17.195,17.269,400000.0
2009-12-14 08:28:00,17.319,17.325,17.192,17.3,450000.0
2009-12-14 08:29:00,17.309,17.346,17.196,17.325,350000.0
2009-12-14 08:30:00,17.235,17.368,17.235,17.326,500000.0
2009-12-14 08:31:00,17.283,17.325,17.231,17.261,350000.0
2009-12-14 08:32:00,17.183,17.272,17.183,17.238,350000.0
2009-12-14 08:33:00,17.201,17.302,17.201,17.228,450000.0
2009-12-14 08:34:00,17.181,17.301,17.18,17.23,550000.0
2009-12-14 08:35:00,17.292,17.366,17.215,17.217,550000.0
2009-12-14 08:36:00,17.235,17.3,17.178,17.178,400000.0
2009-12-14 08:37:00,17.261,17.291,17.192,17.285,400000.0
2009-12-14 08:38:00,17.214,17.29,17.175,17.175,400000.0
2009-12-14 08:39:00,17.266,17.287,17.166,17.166,400000.0
2009-12-14 08:40:00,17.271,17.271,17.116,17.23,350000.0
2009-12-14 08:41:00,17.212,17.268,17.153,17.239,450000.0
2009-12-14 08:42:00,17.253,17.277,17.152,17.255,350000.0
2009-12-14 08:43:00,17.188,17.269,17.188,17.243,350000.0
2009-12-14 08:44:00,17.266,17.297,17.169,17.206,400000.0
2009-12-14 08:45:00,17.186,17.332,17.139,17.139,550000.0
2009-12-14 08:46:00,17.14,17.274,17.14,17.153,600000.0
2009-12-14 08:47:00,17.315,17.315,17.214,17.268,350000.0
2009-12-14 08:48:00,17.22,17.306,17.161,17.278,800000.0
2009-12-14 08:49:00,17.217,17.283,17.169,17.169,350000.0
2009-12-14 08:50:00,17.229,17.296,17.196,17.281,350000.0
2009-12-14 08:51:00,17.247,17.301,17.142,17.183,500000.0
2009-12-14 08:52:00,17.238,17.286,17.167,17.28,550000.0
2009-12-14 08:53:00,17.27,17.279,17.231,17.27,350000.0
2009-12-14 08:54:00,17.254,17.254,17.13,17.197,400000.0
2009-12-14 08:55:00,17.218,17.25,17.218,17.246,250000.0
2009-12-14 08:56:00,17.199,17.269,17.196,17.202,350000.0
2009-12-14 08:57:00,17.27,17.271,17.17,17.271,500000.0
2009-12-14 08:58:00,17.25,17.291,17.17,17.177,500000.0
2009-12-14 08:59:00,17.228,17.303,17.166,17.303,450000.0
2009-12-14 09:00:00,17.289,17.31,17.2,17.246,1500000.0
2009-12-14 09:01:00,17.282,17.292,17.209,17.282,1250000.0
2009-12-14 09:02:00,17.198,17.285,17.173,17.173,300000.0
2009-12-14 09:03:00,17.245,17.313,17.182,17.272,1300000.0
2009-12-14 09:04:00,17.265,17.288,17.197,17.197,450000.0
2009-12-14 09:05:00,17.244,17.273,17.212,17.26,1800000.0
2009-12-14 09:06:00,17.263,17.28,17.208,17.268,1250000.0
2009-12-14 09:07:00,17.266,17.301,17.195,17.287,500000.0
2009-12-14 09:08:00,17.168,17.301,17.168,17.301,200000.0
2009-12-14 09:09:00,17.239,17.307,17.224,17.229,500000.0
2009-12-14 09:10:00,17.257,17.304,17.193,17.233,450000.0
2009-12-14 09:11:00,17.267,17.317,17.206,17.266,1900000.0
2009-12-14 09:12:00,17.297,17.297,17.219,17.219,300000.0
2009-12-14 09:13:00,17.244,17.318,17.165,17.241,1450000.0
2009-12-14 09:14:00,17.279,17.284,17.183,17.229,350000.0
2009-12-14 09:15:00,17.253,17.274,17.156,17.216,400000.0
2009-12-14 09:16:00,17.281,17.309,17.154,17.238,1500000.0
2009-12-14 09:17:00,17.219,17.242,17.18,17.236,1500000.0
2009-12-14 09:18:00,17.228,17.31,17.202,17.206,1650000.0
2009-12-14 09:19:00,17.206,17.287,17.184,17.229,1800000.0
2009-12-14 09:20:00,17.222,17.273,17.191,17.254,350000.0
2009-12-14 09:21:00,17.265,17.286,17.194,17.203,350000.0
2009-12-14 09:22:00,17.231,17.305,17.177,17.198,500000.0
2009-12-14 09:23:00,17.281,17.281,17.141,17.252,350000.0
2009-12-14 09:24:00,17.204,17.257,17.163,17.214,1500000.0
2009-12-14 09:25:00,17.204,17.276,17.153,17.271,400000.0
2009-12-14 09:26:00,17.229,17.317,17.198,17.235,1200000.0
2009-12-14 09:27:00,17.274,17.327,17.21,17.287,400000.0
2009-12-14 09:28:00,17.208,17.315,17.189,17.217,1550000.0
2009-12-14 09:29:00,17.185,17.255,17.154,17.161,1400000.0
2009-12-14 09:30:00,17.155,17.3,17.155,17.204,450000.0
2009-12-14 09:31:00,17.172,17.291,17.131,17.202,450000.0
2009-12-14 09:32:00,17.145,17.15,17.101,17.145,350000.0
2009-12-14 09:33:00,17.194,17.205,17.122,17.205,400000.0
2009-12-14 09:34:00,17.151,17.297,17.129,17.153,1950000.0
2009-12-14 09:35:00,17.139,17.259,17.115,17.237,1450000.0
2009-12-14 09:36:00,17.158,17.241,17.14,17.152,1600000.0
2009-12-14 09:37:00,17.154,17.273,17.118,17.179,1550000.0
2009-12-14 09:38:00,17.173,17.292,17.16,17.245,350000.0
2009-12-14 09:39:00,17.198,17.273,17.159,17.159,550000.0
2009-12-14 09:40:00,17.133,17.264,17.133,17.219,400000.0
2009-12-14 09:41:00,17.162,17.293,17.159,17.206,550000.0
2009-12-14 09:42:00,17.252,17.252,17.153,17.247,350000.0
2009-12-14 09:43:00,17.155,17.235,17.148,17.222,400000.0
2009-12-14 09:44:00,17.19,17.238,17.16,17.193,2000000.0
2009-12-14 09:45:00,17.279,17.279,17.156,17.189,450000.0
2009-12-14 09:46:00,17.27,17.319,17.19,17.316,400000.0
2009-12-14 09:47:00,17.215,17.279,17.215,17.268,400000.0
2009-12-14 09:48:00,17.274,17.274,17.168,17.195,1500000.0
2009-12-14 09:49:00,17.295,17.366,17.216,17.263,400000.0
2009-12-14 09:50:00,17.202,17.321,17.17,17.295,800000.0
2009-12-14 09:51:00,17.315,17.315,17.163,17.163,400000.0
2009-12-14 09:52:00,17.265,17.314,17.153,17.258,400000.0
2009-12-14 09:53:00,17.222,17.324,17.18,17.279,450000.0
2009-12-14 09:54:00,17.293,17.293,17.124,17.23,750000.0
2009-12-14 09:55:00,17.281,17.281,17.133,17.236,450000.0
2009-12-14 09:56:00,17.225,17.265,17.143,17.253,550000.0
2009-12-14 09:57:00,17.239,17.239,17.165,17.239,350000.0
2009-12-14 09:58:00,17.188,17.229,17.135,17.139,400000.0
2009-12-14 09:59:00,17.15,17.261,17.15,17.181,450000.0
2009-12-14 10:00:00,17.176,17.265,17.162,17.25,600000.0
2009-12-14 10:01:00,17.296,17.296,17.17,17.252,400000.0
2009-12-14 10:02:00,17.264,17.316,17.194,17.306,400000.0
2009-12-14 10:03:00,17.257,17.31,17.187,17.187,500000.0
2009-12-14 10:04:00,17.189,17.272,17.149,17.272,550000.0
2009-12-14 10:05:00,17.221,17.267,17.171,17.171,350000.0
2009-12-14 10:06:00,17.244,17.281,17.171,17.207,550000.0
2009-12-14 10:07:00,17.206,17.281,17.134,17.253,450000.0
2009-12-14 10:08:00,17.254,17.269,17.147,17.195,550000.0
2009-12-14 10:09:00,17.183,17.237,17.164,17.222,500000.0
2009-12-14 10:10:00,17.222,17.264,17.125,17.125,650000.0
2009-12-14 10:11:00,17.24,17.24,17.109,17.155,450000.0
2009-12-14 10:12:00,17.117,17.252,17.107,17.148,400000.0
2009-12-14 10:13:00,17.135,17.221,17.117,17.153,350000.0
2009-12-14 10:14:00,17.176,17.254,17.176,17.185,550000.0
2009-12-14 10:15:00,17.082,17.225,17.079,17.188,650000.0
2009-12-14 10:16:00,17.101,17.231,17.065,17.231,450000.0
2009-12-14 10:17:00,17.194,17.262,17.149,17.246,400000.0
2009-12-14 10:18:00,17.218,17.23,17.065,17.23,750000.0
2009-12-14 10:19:00,17.227,17.251,17.146,17.209,550000.0
2009-12-14 10:20:00,17.234,17.234,17.078,17.198,600000.0
2009-12-14 10:21:00,17.132,17.279,17.132,17.233,500000.0
2009-12-14 10:22:00,17.176,17.25,17.12,17.194,350000.0
2009-12-14 10:23:00,17.231,17.254,17.142,17.159,350000.0
2009-12-14 10:24:00,17.204,17.282,17.179,17.273,500000.0
2009-12-14 10:25:00,17.17,17.248,17.115,17.177,400000.0
2009-12-14 10:26:00,17.244,17.275,17.18,17.183,400000.0
2009-12-14 10:27:00,17.153,17.231,17.136,17.213,500000.0
2009-12-14 10:28:00,17.213,17.257,17.125,17.199,600000.0
2009-12-14 10:29:00,17.221,17.252,17.121,17.151,450000.0
2009-12-14 10:30:00,17.26,17.26,17.172,17.184,400000.0
2009-12-14 10:31:00,17.255,17.29,17.144,17.144,350000.0
2009-12-14 10:32:00,17.245,17.294,17.182,17.275,650000.0
2009-12-14 10:33:00,17.215,17.252,17.128,17.142,450000.0
2009-12-14 10:34:00,17.221,17.266,17.111,17.266,450000.0
2009-12-14 10:35:00,17.23,17.261,17.101,17.158,550000.0
2009-12-14 10:36:00,17.165,17.272,17.139,17.218,400000.0
2009-12-14 10:37:00,17.16,17.279,17.133,17.182,450000.0
2009-12-14 10:38:00,17.183,17.273,17.134,17.273,350000.0
2009-12-14 10:39:00,17.137,17.25,17.115,17.25,350000.0
2009-12-14 10:40:00,17.183,17.284,17.151,17.23,550000.0
2009-12-14 10:41:00,17.176,17.279,17.168,17.226,550000.0
2009-12-14 10:43:00,17.163,17.209,17.091,17.176,500000.0
2009-12-14 10:44:00,17.263,17.263,17.231,17.231,100000.0
2009-12-14 10:45:00,17.143,17.269,17.143,17.176,350000.0
2009-12-14 10:46:00,17.252,17.255,17.133,17.136,600000.0
2009-12-14 10:47:00,17.214,17.231,17.134,17.146,400000.0
2009-12-14 10:48:00,17.116,17.263,17.116,17.213,400000.0
2009-12-14 10:49:00,17.229,17.25,17.164,17.246,400000.0
2009-12-14 10:50:00,17.22,17.251,17.11,17.251,450000.0
2009-12-14 10:51:00,17.148,17.245,17.115,17.245,350000.0
2009-12-14 10:52:00,17.14,17.246,17.112,17.192,550000.0
2009-12-14 10:53:00,17.22,17.236,17.092,17.2,400000.0
2009-12-14 10:54:00,17.171,17.249,17.147,17.185,600000.0
2009-12-14 10:55:00,17.183,17.323,17.183,17.277,400000.0
2009-12-14 10:56:00,17.231,17.251,17.142,17.251,400000.0
2009-12-14 10:57:00,17.23,17.273,17.193,17.193,400000.0
2009-12-14 10:58:00,17.243,17.253,17.135,17.241,400000.0
2009-12-14 10:59:00,17.242,17.282,17.146,17.193,350000.0
2009-12-14 11:00:00,17.143,17.226,17.13,17.13,400000.0
2009-12-14 11:01:00,17.123,17.263,17.123,17.143,450000.0
2009-12-14 11:02:00,17.203,17.22,17.11,17.22,850000.0
2009-12-14 11:03:00,17.131,17.246,17.118,17.156,400000.0
2009-12-14 11:04:00,17.113,17.245,17.113,17.23,350000.0
2009-12-14 11:05:00,17.197,17.236,17.131,17.215,400000.0
2009-12-14 11:06:00,17.091,17.216,17.06,17.163,450000.0
2009-12-14 11:07:00,17.246,17.275,17.14,17.14,350000.0
2009-12-14 11:08:00,17.109,17.238,17.072,17.164,500000.0
2009-12-14 11:09:00,17.209,17.252,17.144,17.144,350000.0
2009-12-14 11:10:00,17.117,17.248,17.117,17.208,450000.0
2009-12-14 11:11:00,17.229,17.279,17.156,17.224,450000.0
2009-12-14 11:12:00,17.157,17.288,17.135,17.159,600000.0
2009-12-14 11:13:00,17.26,17.276,17.193,17.201,500000.0
2009-12-14 11:14:00,17.27,17.289,17.169,17.183,350000.0
2009-12-14 11:15:00,17.204,17.252,17.158,17.233,400000.0
2009-12-14 11:16:00,17.225,17.278,17.141,17.141,400000.0
2009-12-14 11:17:00,17.262,17.262,17.123,17.243,700000.0
2009-12-14 11:18:00,17.228,17.266,17.145,17.193,400000.0
2009-12-14 11:19:00,17.183,17.261,17.161,17.177,450000.0
2009-12-14 11:20:00,17.232,17.243,17.151,17.243,500000.0
2009-12-14 11:21:00,17.2,17.235,17.097,17.097,450000.0
2009-12-14 11:22:00,17.152,17.214,17.131,17.207,500000.0
2009-12-14 11:23:00,17.241,17.276,17.166,17.166,400000.0
2009-12-14 11:24:00,17.138,17.195,17.097,17.124,400000.0
2009-12-14 11:25:00,17.219,17.26,17.172,17.208,350000.0
2009-12-14 11:26:00,17.202,17.202,17.056,17.183,450000.0
2009-12-14 11:27:00,17.245,17.262,17.116,17.206,450000.0
2009-12-14 11:28:00,17.252,17.252,17.105,17.105,350000.0
2009-12-14 11:29:00,17.114,17.233,17.078,17.233,600000.0
2009-12-14 11:30:00,17.155,17.243,17.132,17.243,400000.0
2009-12-14 11:31:00,17.186,17.208,17.094,17.208,550000.0
2009-12-14 11:32:00,17.238,17.247,17.13,17.195,650000.0
2009-12-14 11:33:00,17.228,17.245,17.162,17.177,400000.0
2009-12-14 11:34:00,17.176,17.196,17.117,17.144,350000.0
2009-12-14 11:35:00,17.194,17.194,17.092,17.184,400000.0
2009-12-14 11:36:00,17.228,17.248,17.111,17.202,500000.0
2009-12-14 11:37:00,17.167,17.215,17.107,17.192,450000.0
2009-12-14 11:38:00,17.234,17.234,17.081,17.127,400000.0
2009-12-14 11:39:00,17.214,17.214,17.071,17.212,550000.0
2009-12-14 11:40:00,17.231,17.245,17.138,17.138,500000.0
2009-12-14 11:41:00,17.214,17.214,17.076,17.211,400000.0
2009-12-14 11:42:00,17.202,17.212,17.105,17.105,350000.0
2009-12-14 11:43:00,17.199,17.251,17.128,17.177,550000.0
2009-12-14 11:44:00,17.212,17.261,17.103,17.204,400000.0
2009-12-14 11:45:00,17.094,17.233,17.094,17.125,400000.0
2009-12-14 11:46:00,17.14,17.241,17.108,17.183,450000.0
2009-12-14 11:47:00,17.13,17.214,17.089,17.17,600000.0
2009-12-14 11:48:00,17.193,17.232,17.093,17.127,450000.0
2009-12-14 11:49:00,17.123,17.24,17.123,17.224,350000.0
2009-12-14 11:50:00,17.236,17.244,17.126,17.126,350000.0
2009-12-14 11:51:00,17.147,17.218,17.095,17.218,550000.0
2009-12-14 11:52:00,17.106,17.271,17.09,17.133,350000.0
2009-12-14 11:53:00,17.119,17.209,17.11,17.11,500000.0
2009-12-14 11:54:00,17.106,17.289,17.106,17.226,650000.0
2009-12-14 11:55:00,17.216,17.219,17.117,17.117,500000.0
2009-12-14 11:56:00,17.246,17.246,17.116,17.232,550000.0
2009-12-14 11:57:00,17.204,17.204,17.093,17.182,450000.0
2009-12-14 11:58:00,17.217,17.225,17.105,17.184,450000.0
2009-12-14 11:59:00,17.22,17.244,17.094,17.094,550000.0
2009-12-14 12:00:00,17.154,17.235,17.14,17.235,450000.0
2009-12-14 12:01:00,17.235,17.258,17.161,17.17,350000.0
2009-12-14 12:02:00,17.172,17.233,17.1,17.1,350000.0
2009-12-14 12:03:00,17.115,17.256,17.115,17.256,450000.0
2009-12-14 12:04:00,17.137,17.238,17.112,17.185,350000.0
2009-12-14 12:05:00,17.245,17.254,17.125,17.225,450000.0
2009-12-14 12:06:00,17.151,17.244,17.085,17.244,400000.0
2009-12-14 12:07:00,17.121,17.254,17.121,17.138,350000.0
2009-12-14 12:08:00,17.232,17.28,17.126,17.138,500000.0
2009-12-14 12:09:00,17.153,17.239,17.129,17.211,550000.0
2009-12-14 12:10:00,17.244,17.244,17.181,17.235,350000.0
2009-12-14 12:11:00,17.163,17.224,17.132,17.135,350000.0
2009-12-14 12:12:00,17.118,17.254,17.109,17.232,550000.0
2009-12-14 12:13:00,17.13,17.14,17.13,17.14,400000.0
2009-12-14 12:14:00,17.175,17.267,17.126,17.126,400000.0
2009-12-14 12:15:00,17.197,17.238,17.092,17.198,550000.0
2009-12-14 12:16:00,17.173,17.246,17.118,17.227,350000.0
2009-12-14 12:17:00,17.162,17.246,17.109,17.207,400000.0
2009-12-14 12:18:00,17.243,17.243,17.104,17.104,500000.0
2009-12-14 12:19:00,17.166,17.236,17.124,17.13,550000.0
2009-12-14 12:20:00,17.183,17.244,17.162,17.162,350000.0
2009-12-14 12:21:00,17.125,17.244,17.106,17.189,400000.0
2009-12-14 12:22:00,17.076,17.222,17.064,17.222,400000.0
2009-12-14 12:23:00,17.204,17.204,17.08,17.105,550000.0
2009-12-14 12:24:00,17.12,17.218,17.079,17.194,500000.0
2009-12-14 12:25:00,17.181,17.197,17.119,17.119,450000.0
2009-12-14 12:26:00,17.171,17.192,17.124,17.142,350000.0
2009-12-14 12:27:00,17.224,17.224,17.077,17.136,350000.0
2009-12-14 12:28:00,17.066,17.182,17.062,17.091,350000.0
2009-12-14 12:29:00,17.133,17.185,17.069,17.114,400000.0
2009-12-14 12:30:00,17.126,17.21,17.1,17.21,400000.0
2009-12-14 12:31:00,17.151,17.186,17.12,17.186,350000.0
2009-12-14 12:32:00,17.07,17.203,17.07,17.173,450000.0
2009-12-14 12:33:00,17.086,17.21,17.086,17.11,450000.0
2009-12-14 12:34:00,17.213,17.217,17.097,17.213,500000.0
2009-12-14 12:35:00,17.109,17.222,17.098,17.13,600000.0
2009-12-14 12:36:00,17.125,17.169,17.075,17.098,450000.0
2009-12-14 12:37:00,17.135,17.188,17.064,17.182,400000.0
2009-12-14 12:38:00,17.19,17.284,17.095,17.149,750000.0
2009-12-14 12:39:00,17.053,17.184,17.053,17.166,650000.0
2009-12-14 12:40:00,17.062,17.214,17.062,17.114,450000.0
2009-12-14 12:41:00,17.153,17.177,17.071,17.177,350000.0
2009-12-14 12:42:00,17.198,17.199,17.081,17.177,500000.0
2009-12-14 12:43:00,17.192,17.192,17.035,17.035,350000.0
2009-12-14 12:44:00,17.107,17.189,17.046,17.189,400000.0
2009-12-14 12:45:00,17.089,17.214,17.087,17.098,400000.0
2009-12-14 12:46:00,17.129,17.194,17.064,17.118,400000.0
2009-12-14 12:47:00,17.104,17.163,17.077,17.146,350000.0
2009-12-14 12:48:00,17.092,17.18,17.092,17.179,400000.0
2009-12-14 12:49:00,17.174,17.174,17.0,17.057,550000.0
2009-12-14 12:50:00,17.191,17.191,17.034,17.104,350000.0
2009-12-14 12:51:00,17.17,17.18,17.16,17.17,350000.0
2009-12-14 12:52:00,17.166,17.22,17.09,17.103,350000.0
2009-12-14 12:53:00,17.092,17.203,17.078,17.203,400000.0
2009-12-14 12:54:00,17.118,17.219,17.092,17.171,400000.0
2009-12-14 12:55:00,17.155,17.192,17.067,17.067,400000.0
2009-12-14 12:56:00,17.196,17.218,17.088,17.18,450000.0
2009-12-14 12:57:00,17.128,17.174,17.063,17.134,400000.0
2009-12-14 12:58:00,17.085,17.174,17.045,17.174,400000.0
2009-12-14 12:59:00,17.089,17.18,17.028,17.12,350000.0
2009-12-14 13:00:00,17.176,17.176,17.027,17.083,550000.0
2009-12-14 13:01:00,17.08,17.116,17.02,17.116,550000.0
2009-12-14 13:02:00,17.039,17.174,16.994,17.076,450000.0
2009-12-14 13:03:00,17.163,17.165,17.04,17.132,400000.0
2009-12-14 13:04:00,17.085,17.108,17.015,17.059,450000.0
2009-12-14 13:05:00,17.08,17.173,17.032,17.11,400000.0
2009-12-14 13:06:00,17.104,17.121,17.033,17.033,500000.0
2009-12-14 13:07:00,17.113,17.15,16.996,17.113,400000.0
2009-12-14 13:08:00,17.095,17.139,17.029,17.139,350000.0
2009-12-14 13:09:00,17.041,17.154,17.041,17.047,550000.0
2009-12-14 13:10:00,17.011,17.152,16.992,17.136,500000.0
2009-12-14 13:11:00,17.092,17.107,17.017,17.091,400000.0
2009-12-14 13:12:00,17.106,17.144,17.005,17.084,350000.0
2009-12-14 13:13:00,17.141,17.159,17.011,17.155,400000.0
2009-12-14 13:14:00,17.03,17.123,16.994,17.093,400000.0
2009-12-14 13:15:00,17.087,17.087,16.974,17.012,450000.0
2009-12-14 13:16:00,17.016,17.156,17.016,17.104,500000.0
2009-12-14 13:17:00,17.167,17.2,17.07,17.089,450000.0
2009-12-14 13:18:00,17.142,17.142,17.041,17.084,350000.0
2009-12-14 13:19:00,17.048,17.162,17.048,17.071,700000.0
2009-12-14 13:20:00,17.055,17.168,17.015,17.087,800000.0
2009-12-14 13:21:00,17.093,17.14,17.048,17.099,400000.0
2009-12-14 13:22:00,17.007,17.142,17.007,17.059,550000.0
2009-12-14 13:23:00,17.13,17.145,17.022,17.055,450000.0
2009-12-14 13:24:00,17.137,17.137,17.05,17.05,350000.0
2009-12-14 13:25:00,17.036,17.185,17.036,17.139,450000.0
2009-12-14 13:26:00,17.064,17.154,17.049,17.049,350000.0
2009-12-14 13:27:00,17.031,17.173,17.031,17.056,500000.0
2009-12-14 13:28:00,17.126,17.186,17.037,17.083,350000.0
2009-12-14 13:29:00,17.123,17.196,17.067,17.137,650000.0
2009-12-14 13:30:00,17.127,17.127,17.034,17.116,450000.0
2009-12-14 13:31:00,17.169,17.175,17.078,17.141,400000.0
2009-12-14 13:32:00,17.128,17.128,17.005,17.011,450000.0
2009-12-14 13:33:00,17.09,17.168,17.045,17.096,350000.0
2009-12-14 13:34:00,17.008,17.161,17.008,17.073,700000.0
2009-12-14 13:35:00,17.112,17.135,16.971,17.026,550000.0
2009-12-14 13:36:00,17.041,17.122,17.022,17.117,650000.0
2009-12-14 13:37:00,17.149,17.157,17.055,17.1,350000.0
2009-12-14 13:38:00,17.1,17.145,17.0,17.104,400000.0
2009-12-14 13:39:00,17.028,17.157,17.028,17.051,600000.0
2009-12-14 13:40:00,17.054,17.115,17.019,17.019,400000.0
2009-12-14 13:41:00,16.99,17.129,16.99,17.09,400000.0
2009-12-14 13:42:00,17.05,17.112,17.012,17.012,350000.0
2009-12-14 13:43:00,17.133,17.133,16.981,17.079,750000.0
2009-12-14 13:44:00,17.073,17.1,16.992,17.077,450000.0
2009-12-14 13:45:00,17.046,17.129,16.998,17.102,350000.0
2009-12-14 13:46:00,17.129,17.129,17.018,17.068,400000.0
2009-12-14 13:47:00,17.029,17.143,17.024,17.042,550000.0
2009-12-14 13:48:00,17.146,17.156,17.03,17.032,650000.0
2009-12-14 13:49:00,17.141,17.154,17.049,17.049,350000.0
2009-12-14 13:50:00,17.126,17.153,16.976,17.01,550000.0
2009-12-14 13:51:00,17.071,17.168,17.052,17.132,350000.0
2009-12-14 13:52:00,17.158,17.163,17.025,17.132,350000.0
2009-12-14 13:53:00,17.06,17.151,17.02,17.063,500000.0
2009-12-14 13:54:00,17.098,17.169,17.037,17.131,400000.0
2009-12-14 13:55:00,17.173,17.182,17.074,17.182,350000.0
2009-12-14 13:56:00,17.096,17.096,17.053,17.053,150000.0
2009-12-14 13:57:00,17.17,17.173,17.045,17.105,400000.0
2009-12-14 13:58:00,17.164,17.164,17.025,17.025,750000.0
2009-12-14 13:59:00,17.171,17.171,17.025,17.103,350000.0
2009-12-14 14:00:00,17.111,17.199,17.068,17.131,600000.0
2009-12-14 14:01:00,17.2,17.22,17.19,17.2,350000.0
2009-12-14 14:02:00,17.137,17.137,17.018,17.112,350000.0
2009-12-14 14:03:00,17.061,17.128,17.05,17.12,350000.0
2009-12-14 14:04:00,17.005,17.15,17.005,17.15,400000.0
2009-12-14 14:05:00,17.085,17.152,17.085,17.152,400000.0
2009-12-14 14:06:00,17.155,17.155,17.043,17.043,450000.0
2009-12-14 14:07:00,17.149,17.173,17.047,17.173,350000.0
2009-12-14 14:08:00,17.075,17.09,17.075,17.09,100000.0
2009-12-14 14:09:00,17.145,17.145,17.035,17.068,400000.0
2009-12-14 14:10:00,17.097,17.176,17.036,17.174,400000.0
2009-12-14 14:11:00,17.078,17.188,17.067,17.067,450000.0
2009-12-14 14:12:00,17.194,17.194,17.082,17.165,350000.0
2009-12-14 14:13:00,17.146,17.201,17.075,17.179,450000.0
2009-12-14 14:14:00,17.066,17.226,17.066,17.169,550000.0
2009-12-14 14:15:00,17.175,17.215,17.08,17.168,750000.0
2009-12-14 14:16:00,17.168,17.192,17.096,17.192,400000.0
2009-12-14 14:17:00,17.12,17.2,17.082,17.148,400000.0
2009-12-14 14:18:00,17.119,17.157,17.078,17.117,400000.0
2009-12-14 14:19:00,17.202,17.209,17.066,17.198,700000.0
2009-12-14 14:20:00,17.173,17.202,17.094,17.166,500000.0
2009-12-14 14:21:00,17.198,17.198,17.074,17.099,400000.0
2009-12-14 14:22:00,17.178,17.178,17.078,17.166,400000.0
2009-12-14 14:23:00,17.151,17.189,17.037,17.13,450000.0
2009-12-14 14:24:00,17.151,17.175,17.071,17.141,400000.0
2009-12-14 14:25:00,17.096,17.168,17.083,17.151,450000.0
2009-12-14 14:26:00,17.186,17.186,17.058,17.159,500000.0
2009-12-14 14:27:00,17.153,17.166,17.062,17.102,400000.0
2009-12-14 14:28:00,17.197,17.248,17.086,17.107,450000.0
2009-12-14 14:29:00,17.075,17.167,17.059,17.143,550000.0
2009-12-14 14:30:00,17.047,17.179,17.042,17.179,550000.0
2009-12-14 14:31:00,17.191,17.191,17.078,17.119,400000.0
2009-12-14 14:32:00,17.156,17.198,17.088,17.153,350000.0
2009-12-14 14:33:00,17.107,17.157,17.013,17.089,650000.0
2009-12-14 14:34:00,17.2,17.2,17.116,17.178,350000.0
2009-12-14 14:35:00,17.201,17.202,17.096,17.202,350000.0
2009-12-14 14:36:00,17.217,17.217,17.113,17.182,400000.0
2009-12-14 14:37:00,17.087,17.215,17.08,17.215,450000.0
2009-12-14 14:38:00,17.229,17.229,17.069,17.122,500000.0
2009-12-14 14:39:00,17.145,17.21,17.099,17.176,500000.0
2009-12-14 14:40:00,17.143,17.261,17.114,17.201,550000.0
2009-12-14 14:41:00,17.234,17.234,17.081,17.159,450000.0
2009-12-14 14:42:00,17.161,17.161,17.037,17.07,500000.0
2009-12-14 14:43:00,17.117,17.188,17.072,17.072,500000.0
2009-12-14 14:44:00,17.117,17.206,17.029,17.093,350000.0
2009-12-14 14:45:00,17.141,17.155,17.079,17.105,400000.0
2009-12-14 14:46:00,17.166,17.166,17.038,17.095,450000.0
2009-12-14 14:47:00,17.154,17.179,17.063,17.172,550000.0
2009-12-14 14:48:00,17.169,17.169,17.078,17.078,400000.0
2009-12-14 14:49:00,17.165,17.202,17.099,17.14,400000.0
2009-12-14 14:50:00,17.114,17.21,17.08,17.092,500000.0
2009-12-14 14:51:00,17.099,17.181,17.094,17.168,350000.0
2009-12-14 14:52:00,17.112,17.174,17.05,17.061,500000.0
2009-12-14 14:53:00,17.138,17.176,17.04,17.176,450000.0
2009-12-14 14:54:00,17.149,17.194,17.064,17.067,300000.0
2009-12-14 14:55:00,17.156,17.177,17.068,17.124,450000.0
2009-12-14 14:56:00,17.135,17.176,17.022,17.161,600000.0
2009-12-14 14:57:00,17.107,17.189,17.076,17.089,400000.0
2009-12-14 14:58:00,17.093,17.165,17.036,17.154,450000.0
2009-12-14 14:59:00,17.19,17.19,17.108,17.174,350000.0
2009-12-14 15:00:00,17.082,17.189,17.082,17.188,350000.0
2009-12-14 15:01:00,17.17,17.203,17.089,17.113,450000.0
2009-12-14 15:02:00,17.14,17.164,17.061,17.164,350000.0
2009-12-14 15:03:00,17.202,17.202,17.099,17.197,350000.0
2009-12-14 15:04:00,17.133,17.177,17.069,17.088,500000.0
2009-12-14 15:05:00,17.157,17.197,17.127,17.172,550000.0
2009-12-14 15:06:00,17.164,17.195,17.099,17.137,400000.0
2009-12-14 15:07:00,17.102,17.216,17.084,17.216,500000.0
2009-12-14 15:08:00,17.181,17.22,17.109,17.16,350000.0
2009-12-14 15:09:00,17.112,17.227,17.094,17.14,450000.0
2009-12-14 15:10:00,17.149,17.226,17.069,17.214,400000.0
2009-12-14 15:11:00,17.237,17.237,17.12,17.2,450000.0
2009-12-14 15:12:00,17.237,17.273,17.141,17.151,500000.0
2009-12-14 15:13:00,17.13,17.209,17.13,17.134,400000.0
2009-12-14 15:14:00,17.194,17.242,17.095,17.207,400000.0
2009-12-14 15:15:00,17.138,17.251,17.121,17.147,500000.0
2009-12-14 15:16:00,17.212,17.212,17.073,17.136,450000.0
2009-12-14 15:17:00,17.182,17.231,17.13,17.136,550000.0
2009-12-14 15:18:00,17.169,17.225,17.095,17.225,400000.0
2009-12-14 15:19:00,17.144,17.229,17.088,17.229,350000.0
2009-12-14 15:20:00,17.099,17.165,17.028,17.053,550000.0
2009-12-14 15:21:00,17.166,17.205,17.113,17.113,400000.0
2009-12-14 15:22:00,17.197,17.218,17.163,17.163,400000.0
2009-12-14 15:23:00,17.173,17.173,17.096,17.151,350000.0
2009-12-14 15:24:00,17.133,17.18,17.052,17.129,500000.0
2009-12-14 15:25:00,17.052,17.171,17.052,17.16,350000.0
2009-12-14 15:26:00,17.096,17.18,17.071,17.132,350000.0
2009-12-14 15:27:00,17.154,17.187,17.048,17.065,400000.0
2009-12-14 15:28:00,17.077,17.186,17.077,17.181,400000.0
2009-12-14 15:29:00,17.136,17.19,17.04,17.103,500000.0
2009-12-14 15:30:00,17.21,17.21,17.093,17.093,350000.0
2009-12-14 15:31:00,17.084,17.197,17.084,17.085,550000.0
2009-12-14 15:32:00,17.165,17.189,17.044,17.136,350000.0
2009-12-14 15:33:00,17.09,17.186,17.035,17.161,400000.0
2009-12-14 15:34:00,17.084,17.2,17.084,17.172,250000.0
2009-12-14 15:35:00,17.143,17.145,17.037,17.12,600000.0
2009-12-14 15:36:00,17.091,17.168,17.07,17.092,650000.0
2009-12-14 15:37:00,17.088,17.172,17.081,17.127,550000.0
2009-12-14 15:38:00,17.103,17.167,17.044,17.166,600000.0
2009-12-14 15:39:00,17.147,17.162,17.03,17.03,550000.0
2009-12-14 15:40:00,17.098,17.235,17.066,17.172,500000.0
2009-12-14 15:41:00,17.036,17.143,17.036,17.051,500000.0
2009-12-14 15:42:00,17.068,17.154,17.021,17.039,400000.0
2009-12-14 15:43:00,17.048,17.135,17.048,17.079,500000.0
2009-12-14 15:44:00,17.084,17.164,17.084,17.1,400000.0
2009-12-14 15:45:00,17.188,17.188,17.028,17.095,350000.0
2009-12-14 15:46:00,17.164,17.192,17.041,17.191,400000.0
2009-12-14 15:47:00,17.132,17.17,17.014,17.014,350000.0
2009-12-14 15:48:00,17.062,17.18,17.041,17.069,550000.0
2009-12-14 15:49:00,17.098,17.174,17.065,17.132,400000.0
2009-12-14 15:50:00,17.118,17.148,17.046,17.046,500000.0
2009-12-14 15:51:00,17.135,17.142,17.039,17.051,550000.0
2009-12-14 15:52:00,17.135,17.16,17.029,17.086,450000.0
2009-12-14 15:53:00,17.144,17.162,17.041,17.135,500000.0
2009-12-14 15:54:00,17.066,17.172,17.066,17.156,350000.0
2009-12-14 15:55:00,17.06,17.124,17.019,17.071,400000.0
2009-12-14 15:56:00,17.083,17.185,17.04,17.104,500000.0
2009-12-14 15:57:00,17.098,17.186,17.068,17.157,500000.0
2009-12-14 15:58:00,17.057,17.172,17.051,17.113,750000.0
2009-12-14 15:59:00,17.174,17.177,17.082,17.149,550000.0
2009-12-14 16:00:00,17.041,17.162,17.041,17.053,350000.0
2009-12-14 16:01:00,17.061,17.145,17.023,17.053,350000.0
2009-12-14 16:02:00,17.082,17.217,17.082,17.114,550000.0
2009-12-14 16:03:00,17.142,17.192,17.064,17.104,450000.0
2009-12-14 16:04:00,17.19,17.19,17.062,17.127,350000.0
2009-12-14 16:05:00,17.096,17.2,17.072,17.2,400000.0
2009-12-14 16:06:00,17.103,17.192,17.055,17.166,500000.0
2009-12-14 16:07:00,17.133,17.211,17.066,17.066,500000.0
2009-12-14 16:08:00,17.112,17.197,17.077,17.141,400000.0
2009-12-14 16:09:00,17.182,17.182,17.055,17.125,350000.0
2009-12-14 16:10:00,17.073,17.204,17.073,17.122,400000.0
2009-12-14 16:11:00,17.082,17.227,17.082,17.178,350000.0
2009-12-14 16:12:00,17.216,17.238,17.106,17.149,450000.0
2009-12-14 16:13:00,17.212,17.222,17.102,17.193,500000.0
2009-12-14 16:14:00,17.227,17.229,17.086,17.115,450000.0
2009-12-14 16:15:00,17.198,17.217,17.112,17.188,500000.0
2009-12-14 16:16:00,17.12,17.213,17.078,17.112,450000.0
2009-12-14 16:17:00,17.084,17.226,17.083,17.202,500000.0
2009-12-14 16:18:00,17.227,17.245,17.114,17.169,550000.0
2009-12-14 16:19:00,17.183,17.208,17.119,17.132,550000.0
2009-12-14 16:20:00,17.144,17.217,17.073,17.188,400000.0
2009-12-14 16:21:00,17.067,17.189,17.015,17.111,500000.0
2009-12-14 16:22:00,17.179,17.223,17.107,17.163,350000.0
2009-12-14 16:23:00,17.065,17.211,17.055,17.158,550000.0
2009-12-14 16:24:00,17.153,17.215,17.094,17.094,350000.0
2009-12-14 16:25:00,17.186,17.219,17.104,17.181,400000.0
2009-12-14 16:26:00,17.144,17.207,17.126,17.132,500000.0
2009-12-14 16:27:00,17.143,17.192,17.09,17.096,400000.0
2009-12-14 16:28:00,17.135,17.229,17.098,17.124,450000.0
2009-12-14 16:29:00,17.143,17.219,17.108,17.108,450000.0
2009-12-14 16:30:00,17.096,17.176,17.088,17.13,550000.0
2009-12-14 16:31:00,17.081,17.179,17.071,17.164,350000.0
2009-12-14 16:32:00,17.207,17.207,17.099,17.099,500000.0
2009-12-14 16:33:00,17.167,17.219,17.133,17.19,600000.0
2009-12-14 16:34:00,17.214,17.254,17.118,17.118,400000.0
2009-12-14 16:35:00,17.093,17.194,17.086,17.086,450000.0
2009-12-14 16:36:00,17.088,17.182,17.03,17.173,500000.0
2009-12-14 16:37:00,17.096,17.198,17.096,17.138,350000.0
2009-12-14 16:38:00,17.204,17.204,17.123,17.123,550000.0
2009-12-14 16:39:00,17.189,17.189,17.048,17.095,400000.0
2009-12-14 16:40:00,17.188,17.188,17.043,17.077,550000.0
2009-12-14 16:41:00,17.173,17.184,17.057,17.184,400000.0
2009-12-14 16:42:00,17.108,17.218,17.094,17.171,450000.0
2009-12-14 16:43:00,17.079,17.185,17.055,17.073,350000.0
2009-12-14 16:44:00,17.043,17.163,17.043,17.085,350000.0
2009-12-14 16:45:00,17.104,17.189,17.065,17.078,550000.0
2009-12-14 16:46:00,17.176,17.204,17.082,17.204,400000.0
2009-12-14 16:47:00,17.164,17.186,17.085,17.133,450000.0
2009-12-14 16:48:00,17.158,17.212,17.087,17.087,350000.0
2009-12-14 16:49:00,17.073,17.204,17.073,17.084,400000.0
2009-12-14 16:50:00,17.164,17.164,17.039,17.088,400000.0
2009-12-14 16:51:00,17.132,17.214,17.096,17.195,400000.0
2009-12-14 16:52:00,17.15,17.24,17.073,17.13,450000.0
2009-12-14 16:53:00,17.263,17.263,17.111,17.251,500000.0
2009-12-14 16:54:00,17.226,17.271,17.149,17.149,500000.0
2009-12-14 16:55:00,17.211,17.236,17.09,17.236,600000.0
2009-12-14 16:56:00,17.259,17.265,17.15,17.18,550000.0
2009-12-14 16:57:00,17.199,17.206,17.058,17.157,350000.0
2009-12-14 16:58:00,17.259,17.273,17.153,17.193,600000.0
2009-12-14 16:59:00,17.159,17.281,17.145,17.192,350000.0
2009-12-14 17:00:00,17.134,17.257,17.134,17.234,450000.0
2009-12-14 17:01:00,17.141,17.239,17.107,17.239,350000.0
2009-12-14 17:02:00,17.228,17.255,17.125,17.139,350000.0
2009-12-14 17:03:00,17.241,17.253,17.2,17.205,450000.0
2009-12-14 17:04:00,17.258,17.258,17.112,17.112,350000.0
2009-12-14 17:05:00,17.138,17.21,17.125,17.21,550000.0
2009-12-14 17:06:00,17.205,17.222,17.107,17.194,450000.0
2009-12-14 17:07:00,17.209,17.271,17.139,17.175,500000.0
2009-12-14 17:08:00,17.236,17.246,17.12,17.178,450000.0
2009-12-14 17:09:00,17.126,17.23,17.126,17.202,450000.0
2009-12-14 17:10:00,17.228,17.248,17.127,17.211,500000.0
2009-12-14 17:11:00,17.208,17.209,17.116,17.205,450000.0
2009-12-14 17:12:00,17.241,17.3,17.146,17.213,450000.0
2009-12-14 17:13:00,17.137,17.215,17.097,17.113,550000.0
2009-12-14 17:14:00,17.214,17.247,17.111,17.111,350000.0
2009-12-14 17:15:00,17.158,17.195,17.088,17.151,300000.0
2009-12-14 17:16:00,17.158,17.225,17.11,17.192,550000.0
2009-12-14 17:17:00,17.222,17.224,17.104,17.125,400000.0
2009-12-14 17:18:00,17.146,17.173,17.032,17.173,350000.0
2009-12-14 17:19:00,17.107,17.202,17.065,17.102,400000.0
2009-12-14 17:20:00,17.058,17.195,17.038,17.078,400000.0
2009-12-14 17:21:00,17.099,17.199,17.088,17.088,400000.0
2009-12-14 17:22:00,17.114,17.217,17.063,17.153,500000.0
2009-12-14 17:23:00,17.186,17.186,17.058,17.063,450000.0
2009-12-14 17:24:00,17.174,17.182,17.074,17.151,350000.0
2009-12-14 17:25:00,17.11,17.22,17.086,17.195,700000.0
2009-12-14 17:26:00,17.169,17.186,17.064,17.181,550000.0
2009-12-14 17:27:00,17.038,17.198,17.038,17.198,400000.0
2009-12-14 17:28:00,17.178,17.205,17.056,17.091,450000.0
2009-12-14 17:29:00,17.114,17.179,17.099,17.099,350000.0
2009-12-14 17:30:00,17.174,17.233,17.063,17.142,500000.0
2009-12-14 17:31:00,17.137,17.209,17.09,17.092,350000.0
2009-12-14 17:32:00,17.067,17.182,17.067,17.152,400000.0
2009-12-14 17:33:00,17.186,17.204,17.066,17.066,350000.0
2009-12-14 17:34:00,17.166,17.201,17.088,17.088,500000.0
2009-12-14 17:35:00,17.178,17.178,17.084,17.151,250000.0
2009-12-14 17:36:00,17.059,17.211,17.059,17.136,550000.0
2009-12-14 17:37:00,17.107,17.107,17.012,17.098,400000.0
2009-12-14 17:38:00,17.111,17.135,16.981,16.981,650000.0
2009-12-14 17:39:00,17.056,17.127,17.032,17.067,550000.0
2009-12-14 17:40:00,17.164,17.202,17.058,17.189,450000.0
2009-12-14 17:41:00,17.158,17.221,17.075,17.12,550000.0
2009-12-14 17:42:00,17.113,17.192,17.095,17.095,350000.0
2009-12-14 17:43:00,17.188,17.192,17.048,17.084,500000.0
2009-12-14 17:44:00,17.141,17.157,17.06,17.06,350000.0
2009-12-14 17:45:00,17.18,17.203,17.107,17.107,400000.0
2009-12-14 17:46:00,17.207,17.207,17.077,17.116,750000.0
2009-12-14 17:47:00,17.213,17.213,17.076,17.12,500000.0
2009-12-14 17:48:00,17.121,17.196,17.086,17.142,400000.0
2009-12-14 17:49:00,17.204,17.242,17.105,17.13,600000.0
2009-12-14 17:50:00,17.211,17.233,17.091,17.203,600000.0
2009-12-14 17:51:00,17.157,17.239,17.145,17.215,500000.0
2009-12-14 17:52:00,17.283,17.294,17.153,17.238,450000.0
2009-12-14 17:53:00,17.153,17.29,17.116,17.116,700000.0
2009-12-14 17:54:00,17.219,17.268,17.142,17.213,450000.0
2009-12-14 17:55:00,17.276,17.276,17.154,17.213,400000.0
2009-12-14 17:56:00,17.262,17.27,17.136,17.152,600000.0
2009-12-14 17:57:00,17.226,17.262,17.14,17.241,400000.0
2009-12-14 17:58:00,17.092,17.195,17.092,17.183,350000.0
2009-12-14 17:59:00,17.158,17.228,17.089,17.127,600000.0
2009-12-14 18:00:00,17.152,17.27,17.126,17.126,650000.0
2009-12-14 18:01:00,17.186,17.247,17.12,17.137,350000.0
2009-12-14 18:02:00,17.238,17.251,17.116,17.147,750000.0
2009-12-14 18:03:00,17.166,17.232,17.098,17.101,550000.0
2009-12-14 18:04:00,17.179,17.225,17.095,17.168,600000.0
2009-12-14 18:05:00,17.138,17.189,17.071,17.189,300000.0
2009-12-14 18:06:00,17.154,17.218,17.095,17.198,500000.0
2009-12-14 18:07:00,17.179,17.195,17.061,17.125,450000.0
2009-12-14 18:08:00,17.17,17.216,17.067,17.181,400000.0
2009-12-14 18:09:00,17.234,17.302,17.167,17.227,450000.0
2009-12-14 18:10:00,17.221,17.248,17.132,17.14,650000.0
2009-12-14 18:11:00,17.2,17.255,17.121,17.247,650000.0
2009-12-14 18:12:00,17.163,17.209,17.119,17.126,400000.0
2009-12-14 18:13:00,17.183,17.28,17.135,17.165,650000.0
2009-12-14 18:14:00,17.214,17.234,17.117,17.117,650000.0
2009-12-14 18:15:00,17.198,17.255,17.179,17.208,600000.0
2009-12-14 18:16:00,17.246,17.287,17.162,17.214,750000.0
2009-12-14 18:17:00,17.142,17.248,17.142,17.146,350000.0
2009-12-14 18:18:00,17.155,17.291,17.155,17.263,400000.0
2009-12-14 18:19:00,17.145,17.27,17.145,17.162,400000.0
2009-12-14 18:20:00,17.202,17.31,17.19,17.21,700000.0
2009-12-14 18:21:00,17.269,17.281,17.123,17.181,400000.0
2009-12-14 18:22:00,17.147,17.269,17.147,17.219,350000.0
2009-12-14 18:23:00,17.273,17.299,17.14,17.14,400000.0
2009-12-14 18:24:00,17.166,17.243,17.15,17.15,550000.0
2009-12-14 18:25:00,17.193,17.306,17.13,17.306,650000.0
2009-12-14 18:26:00,17.285,17.3,17.208,17.254,400000.0
2009-12-14 18:27:00,17.302,17.303,17.229,17.303,350000.0
2009-12-14 18:28:00,17.165,17.297,17.164,17.204,450000.0
2009-12-14 18:29:00,17.217,17.294,17.189,17.209,700000.0
2009-12-14 18:30:00,17.309,17.351,17.211,17.244,450000.0
2009-12-14 18:31:00,17.2,17.332,17.2,17.219,350000.0
2009-12-14 18:32:00,17.323,17.323,17.189,17.245,550000.0
2009-12-14 18:33:00,17.212,17.321,17.183,17.259,600000.0
2009-12-14 18:34:00,17.259,17.294,17.157,17.157,550000.0
2009-12-14 18:35:00,17.307,17.341,17.217,17.259,550000.0
2009-12-14 18:36:00,17.263,17.342,17.224,17.301,600000.0
2009-12-14 18:37:00,17.282,17.319,17.2,17.319,600000.0
2009-12-14 18:38:00,17.234,17.248,17.145,17.213,600000.0
2009-12-14 18:39:00,17.294,17.331,17.19,17.302,650000.0
2009-12-14 18:40:00,17.302,17.311,17.175,17.219,600000.0
2009-12-14 18:41:00,17.201,17.324,17.185,17.214,400000.0
2009-12-14 18:42:00,17.337,17.337,17.196,17.252,400000.0
2009-12-14 18:43:00,17.196,17.309,17.183,17.309,450000.0
2009-12-14 18:44:00,17.196,17.35,17.196,17.333,400000.0
2009-12-14 18:45:00,17.358,17.358,17.239,17.29,350000.0
2009-12-14 18:46:00,17.349,17.359,17.212,17.212,500000.0
2009-12-14 18:47:00,17.278,17.348,17.16,17.234,650000.0
2009-12-14 18:48:00,17.213,17.323,17.213,17.321,550000.0
2009-12-14 18:49:00,17.258,17.353,17.198,17.243,450000.0
2009-12-14 18:50:00,17.305,17.305,17.168,17.247,950000.0
2009-12-14 18:51:00,17.271,17.294,17.17,17.294,550000.0
2009-12-14 18:52:00,17.201,17.276,17.145,17.176,500000.0
2009-12-14 18:53:00,17.239,17.342,17.188,17.188,550000.0
2009-12-14 18:54:00,17.175,17.298,17.175,17.298,750000.0
2009-12-14 18:55:00,17.176,17.286,17.176,17.215,350000.0
2009-12-14 18:56:00,17.178,17.297,17.178,17.18,550000.0
2009-12-14 18:57:00,17.276,17.314,17.148,17.207,700000.0
2009-12-14 18:58:00,17.231,17.289,17.208,17.276,400000.0
2009-12-14 18:59:00,17.239,17.287,17.186,17.21,600000.0
2009-12-14 19:00:00,17.239,17.299,17.239,17.299,300000.0
2009-12-14 19:01:00,17.311,17.316,17.161,17.294,450000.0
2009-12-14 19:02:00,17.195,17.319,17.195,17.319,400000.0
2009-12-14 19:03:00,17.21,17.311,17.21,17.31,400000.0
2009-12-14 19:04:00,17.278,17.31,17.183,17.276,450000.0
2009-12-14 19:05:00,17.248,17.324,17.184,17.184,450000.0
2009-12-14 19:06:00,17.285,17.285,17.159,17.281,400000.0
2009-12-14 19:07:00,17.245,17.361,17.223,17.292,400000.0
2009-12-14 19:08:00,17.291,17.291,17.178,17.198,400000.0
2009-12-14 19:09:00,17.273,17.289,17.15,17.263,500000.0
2009-12-14 19:10:00,17.3,17.3,17.184,17.251,650000.0
2009-12-14 19:11:00,17.312,17.32,17.232,17.318,550000.0
2009-12-14 19:12:00,17.283,17.283,17.194,17.208,350000.0
2009-12-14 19:13:00,17.238,17.369,17.215,17.307,600000.0
2009-12-14 19:14:00,17.289,17.294,17.142,17.268,550000.0
2009-12-14 19:15:00,17.245,17.333,17.199,17.227,550000.0
2009-12-14 19:16:00,17.306,17.306,17.185,17.185,350000.0
2009-12-14 19:17:00,17.186,17.296,17.182,17.269,550000.0
2009-12-14 19:18:00,17.213,17.311,17.201,17.274,400000.0
2009-12-14 19:19:00,17.23,17.29,17.19,17.264,350000.0
2009-12-14 19:20:00,17.217,17.255,17.217,17.255,350000.0
2009-12-14 19:21:00,17.257,17.308,17.195,17.308,350000.0
2009-12-14 19:22:00,17.276,17.308,17.23,17.287,450000.0
2009-12-14 19:23:00,17.211,17.278,17.15,17.156,400000.0
2009-12-14 19:24:00,17.237,17.266,17.103,17.266,550000.0
2009-12-14 19:25:00,17.179,17.299,17.175,17.225,350000.0
2009-12-14 19:26:00,17.188,17.287,17.156,17.192,500000.0
2009-12-14 19:27:00,17.217,17.343,17.188,17.234,500000.0
2009-12-14 19:28:00,17.185,17.258,17.17,17.182,500000.0
2009-12-14 19:29:00,17.212,17.244,17.146,17.146,400000.0
2009-12-14 19:30:00,17.242,17.259,17.13,17.227,750000.0
2009-12-14 19:31:00,17.138,17.262,17.133,17.186,600000.0
2009-12-14 19:32:00,17.25,17.289,17.183,17.289,350000.0
2009-12-14 19:33:00,17.241,17.298,17.154,17.298,400000.0
2009-12-14 19:34:00,17.257,17.384,17.21,17.236,650000.0
2009-12-14 19:35:00,17.226,17.31,17.183,17.213,400000.0
2009-12-14 19:36:00,17.241,17.328,17.212,17.288,550000.0
2009-12-14 19:37:00,17.164,17.255,17.164,17.255,500000.0
2009-12-14 19:38:00,17.268,17.268,17.115,17.191,450000.0
2009-12-14 19:39:00,17.21,17.302,17.196,17.214,500000.0
2009-12-14 19:40:00,17.165,17.289,17.165,17.212,700000.0
2009-12-14 19:41:00,17.181,17.264,17.132,17.17,500000.0
2009-12-14 19:42:00,17.17,17.282,17.143,17.185,500000.0
2009-12-14 19:43:00,17.166,17.271,17.166,17.271,350000.0
2009-12-14 19:44:00,17.283,17.283,17.148,17.28,550000.0
2009-12-14 19:45:00,17.177,17.294,17.177,17.267,500000.0
2009-12-14 19:46:00,17.292,17.309,17.186,17.202,550000.0
2009-12-14 19:47:00,17.175,17.261,17.165,17.165,350000.0
2009-12-14 19:48:00,17.254,17.254,17.159,17.187,500000.0
2009-12-14 19:49:00,17.284,17.295,17.201,17.216,350000.0
2009-12-14 19:50:00,17.21,17.292,17.147,17.18,800000.0
2009-12-14 19:51:00,17.215,17.29,17.158,17.21,400000.0
2009-12-14 19:52:00,17.191,17.276,17.141,17.193,550000.0
2009-12-14 19:53:00,17.268,17.268,17.148,17.247,500000.0
2009-12-14 19:54:00,17.139,17.272,17.139,17.203,400000.0
2009-12-14 19:55:00,17.184,17.259,17.137,17.21,400000.0
2009-12-14 19:56:00,17.254,17.276,17.178,17.212,400000.0
2009-12-14 19:57:00,17.177,17.275,17.172,17.275,450000.0
2009-12-14 19:58:00,17.283,17.297,17.197,17.29,350000.0
2009-12-14 19:59:00,17.183,17.291,17.181,17.277,550000.0
2009-12-14 20:00:00,17.25,17.25,17.096,17.223,650000.0
2009-12-14 20:01:00,17.193,17.252,17.138,17.185,850000.0
2009-12-14 20:02:00,17.238,17.264,17.147,17.176,600000.0
2009-12-14 20:03:00,17.202,17.307,17.153,17.255,800000.0
2009-12-14 20:04:00,17.183,17.269,17.183,17.233,500000.0
2009-12-14 20:05:00,17.276,17.296,17.204,17.237,500000.0
2009-12-14 20:06:00,17.208,17.332,17.173,17.173,850000.0
2009-12-14 20:07:00,17.222,17.304,17.185,17.202,800000.0
2009-12-14 20:08:00,17.161,17.265,17.161,17.221,350000.0
2009-12-14 20:09:00,17.293,17.293,17.175,17.185,900000.0
2009-12-14 20:10:00,17.252,17.266,17.155,17.155,500000.0
2009-12-14 20:11:00,17.209,17.277,17.149,17.252,800000.0
2009-12-14 20:12:00,17.25,17.261,17.128,17.187,450000.0
2009-12-14 20:13:00,17.213,17.233,17.168,17.218,450000.0
2009-12-14 20:14:00,17.138,17.312,17.134,17.149,1000000.0
2009-12-14 20:15:00,17.129,17.243,17.129,17.2,600000.0
2009-12-14 20:16:00,17.246,17.282,17.146,17.282,400000.0
2009-12-14 20:17:00,17.248,17.283,17.167,17.283,350000.0
2009-12-14 20:18:00,17.283,17.285,17.16,17.212,500000.0
2009-12-14 20:19:00,17.171,17.248,17.139,17.204,550000.0
2009-12-14 20:20:00,17.234,17.266,17.166,17.19,450000.0
2009-12-14 20:21:00,17.21,17.267,17.167,17.247,350000.0
2009-12-14 20:22:00,17.239,17.239,17.135,17.187,400000.0
2009-12-14 20:23:00,17.221,17.243,17.137,17.212,600000.0
2009-12-14 20:24:00,17.203,17.28,17.183,17.28,350000.0
2009-12-14 20:25:00,17.178,17.283,17.178,17.274,500000.0
2009-12-14 20:26:00,17.166,17.299,17.166,17.207,450000.0
2009-12-14 20:27:00,17.28,17.314,17.183,17.216,400000.0
2009-12-14 20:28:00,17.163,17.301,17.163,17.284,450000.0
2009-12-14 20:29:00,17.199,17.32,17.158,17.27,450000.0
2009-12-14 20:30:00,17.255,17.284,17.19,17.254,350000.0
2009-12-14 20:31:00,17.302,17.302,17.183,17.268,350000.0
2009-12-14 20:32:00,17.179,17.306,17.179,17.29,550000.0
2009-12-14 20:33:00,17.177,17.304,17.177,17.304,400000.0
2009-12-14 20:34:00,17.309,17.309,17.184,17.299,350000.0
2009-12-14 20:35:00,17.238,17.301,17.171,17.231,450000.0
2009-12-14 20:36:00,17.217,17.272,17.217,17.231,400000.0
2009-12-14 20:37:00,17.274,17.274,17.155,17.195,400000.0
2009-12-14 20:38:00,17.285,17.302,17.16,17.252,400000.0
2009-12-14 20:39:00,17.186,17.294,17.186,17.197,400000.0
2009-12-14 20:40:00,17.222,17.306,17.21,17.278,1150000.0
2009-12-14 20:41:00,17.282,17.299,17.202,17.244,350000.0
2009-12-14 20:42:00,17.249,17.296,17.166,17.166,650000.0
2009-12-14 20:43:00,17.286,17.286,17.131,17.283,550000.0
2009-12-14 20:44:00,17.299,17.314,17.179,17.268,550000.0
2009-12-14 20:45:00,17.251,17.277,17.234,17.277,400000.0
2009-12-14 20:46:00,17.198,17.308,17.19,17.19,350000.0
2009-12-14 20:47:00,17.265,17.284,17.162,17.284,800000.0
2009-12-14 20:48:00,17.311,17.311,17.176,17.221,600000.0
2009-12-14 20:49:00,17.179,17.353,17.17,17.241,1000000.0
2009-12-14 20:50:00,17.282,17.319,17.171,17.319,350000.0
2009-12-14 20:51:00,17.313,17.365,17.213,17.216,500000.0
2009-12-14 20:52:00,17.204,17.31,17.172,17.172,500000.0
2009-12-14 20:53:00,17.218,17.306,17.154,17.27,550000.0
2009-12-14 20:54:00,17.283,17.359,17.243,17.243,650000.0
2009-12-14 20:55:00,17.319,17.319,17.167,17.303,350000.0
2009-12-14 20:56:00,17.311,17.329,17.188,17.228,400000.0
2009-12-14 20:57:00,17.263,17.361,17.232,17.279,550000.0
2009-12-14 20:58:00,17.319,17.321,17.198,17.321,550000.0
2009-12-14 20:59:00,17.217,17.309,17.217,17.247,400000.0
2009-12-14 21:00:00,17.3,17.38,17.213,17.35,550000.0
2009-12-14 21:01:00,17.304,17.308,17.214,17.241,550000.0
2009-12-14 21:02:00,17.315,17.328,17.207,17.247,750000.0
2009-12-14 21:03:00,17.3,17.334,17.178,17.249,450000.0
2009-12-14 21:04:00,17.224,17.337,17.181,17.204,400000.0
2009-12-14 21:05:00,17.322,17.322,17.22,17.303,450000.0
2009-12-14 21:06:00,17.213,17.304,17.199,17.199,350000.0
2009-12-14 21:07:00,17.27,17.287,17.169,17.18,550000.0
2009-12-14 21:08:00,17.3,17.335,17.211,17.211,550000.0
2009-12-14 21:09:00,17.256,17.326,17.208,17.22,350000.0
2009-12-14 21:10:00,17.191,17.328,17.191,17.246,350000.0
2009-12-14 21:11:00,17.277,17.338,17.23,17.326,350000.0
2009-12-14 21:12:00,17.2,17.316,17.2,17.224,350000.0
2009-12-14 21:13:00,17.308,17.335,17.21,17.21,500000.0
2009-12-14 21:14:00,17.298,17.324,17.242,17.267,450000.0
2009-12-14 21:15:00,17.324,17.334,17.278,17.322,400000.0
2009-12-14 21:16:00,17.279,17.293,17.148,17.169,550000.0
2009-12-14 21:17:00,17.238,17.305,17.151,17.183,800000.0
2009-12-14 21:18:00,17.318,17.325,17.223,17.223,450000.0
2009-12-14 21:19:00,17.36,17.37,17.36,17.37,400000.0
2009-12-14 21:20:00,17.331,17.331,17.22,17.32,400000.0
2009-12-14 21:21:00,17.349,17.389,17.225,17.273,450000.0
2009-12-14 21:22:00,17.25,17.355,17.213,17.229,450000.0
2009-12-14 21:23:00,17.321,17.321,17.232,17.232,600000.0
2009-12-14 21:24:00,17.293,17.348,17.22,17.22,500000.0
2009-12-14 21:25:00,17.26,17.329,17.193,17.285,350000.0
2009-12-14 21:26:00,17.234,17.339,17.214,17.311,550000.0
2009-12-14 21:27:00,17.303,17.303,17.223,17.278,400000.0
2009-12-14 21:28:00,17.268,17.317,17.2,17.317,350000.0
2009-12-14 21:29:00,17.187,17.316,17.187,17.31,550000.0
2009-12-14 21:30:00,17.289,17.343,17.207,17.321,350000.0
2009-12-14 21:31:00,17.273,17.339,17.215,17.299,700000.0
2009-12-14 21:32:00,17.178,17.321,17.178,17.291,550000.0
2009-12-14 21:33:00,17.275,17.319,17.206,17.235,350000.0
2009-12-14 21:34:00,17.228,17.301,17.183,17.282,250000.0
2009-12-14 21:35:00,17.223,17.354,17.211,17.247,550000.0
2009-12-14 21:36:00,17.183,17.298,17.183,17.22,450000.0
2009-12-14 21:37:00,17.282,17.315,17.158,17.206,650000.0
2009-12-14 21:38:00,17.315,17.315,17.16,17.266,350000.0
2009-12-14 21:39:00,17.318,17.318,17.194,17.247,500000.0
2009-12-14 21:40:00,17.312,17.356,17.219,17.219,650000.0
2009-12-14 21:41:00,17.33,17.33,17.208,17.321,300000.0
2009-12-14 21:42:00,17.301,17.328,17.201,17.201,400000.0
2009-12-14 21:43:00,17.211,17.311,17.201,17.201,450000.0
2009-12-14 21:44:00,17.236,17.329,17.236,17.302,350000.0
2009-12-14 21:45:00,17.31,17.31,17.187,17.209,500000.0
2009-12-14 21:46:00,17.34,17.36,17.34,17.36,400000.0
2009-12-14 21:47:00,17.321,17.328,17.199,17.328,400000.0
2009-12-14 21:48:00,17.22,17.318,17.209,17.215,600000.0
2009-12-14 21:49:00,17.198,17.356,17.198,17.265,350000.0
2009-12-14 21:50:00,17.313,17.328,17.258,17.265,450000.0
2009-12-14 21:51:00,17.328,17.354,17.219,17.259,550000.0
2009-12-14 21:52:00,17.185,17.282,17.183,17.2,550000.0
2009-12-14 21:53:00,17.258,17.328,17.211,17.303,400000.0
2009-12-14 21:54:00,17.19,17.292,17.18,17.18,400000.0
2009-12-14 21:55:00,17.288,17.288,17.197,17.236,350000.0
2009-12-14 21:56:00,17.292,17.292,17.126,17.179,900000.0
2009-12-14 21:57:00,17.299,17.299,17.167,17.167,200000.0
2009-12-14 21:58:00,17.243,17.333,17.203,17.248,550000.0
2009-12-14 21:59:00,17.261,17.32,17.175,17.246,450000.0
2009-12-14 22:00:00,17.285,17.303,17.19,17.262,700000.0
2009-12-14 22:01:00,17.26,17.304,17.197,17.304,400000.0
2009-12-14 22:02:00,17.254,17.311,17.198,17.202,500000.0
2009-12-14 22:03:00,17.284,17.302,17.252,17.252,200000.0
2009-12-14 22:04:00,17.32,17.32,17.201,17.201,150000.0
2009-12-14 22:05:00,17.32,17.322,17.209,17.322,500000.0
2009-12-14 22:06:00,17.177,17.334,17.172,17.172,500000.0
2009-12-14 22:07:00,17.279,17.315,17.189,17.315,350000.0
2009-12-14 22:08:00,17.298,17.328,17.207,17.319,550000.0
2009-12-14 22:09:00,17.226,17.333,17.211,17.255,550000.0
2009-12-14 22:10:00,17.335,17.335,17.236,17.283,400000.0
2009-12-14 22:11:00,17.302,17.302,17.186,17.229,550000.0
2009-12-14 22:12:00,17.341,17.359,17.25,17.343,350000.0
2009-12-14 22:13:00,17.339,17.339,17.222,17.328,500000.0
2009-12-14 22:14:00,17.341,17.341,17.259,17.285,400000.0
2009-12-14 22:15:00,17.339,17.339,17.182,17.315,450000.0
2009-12-14 22:16:00,17.316,17.333,17.2,17.299,450000.0
2009-12-14 22:17:00,17.304,17.354,17.22,17.271,1100000.0
2009-12-14 22:18:00,17.326,17.359,17.261,17.355,300000.0
2009-12-14 22:19:00,17.233,17.334,17.233,17.328,250000.0
2009-12-14 22:20:00,17.321,17.342,17.238,17.257,350000.0
2009-12-14 22:21:00,17.236,17.374,17.235,17.335,600000.0
2009-12-14 22:22:00,17.272,17.355,17.251,17.251,400000.0
2009-12-14 22:23:00,17.354,17.354,17.221,17.268,1200000.0
2009-12-14 22:24:00,17.282,17.388,17.261,17.355,350000.0
2009-12-14 22:25:00,17.339,17.4,17.237,17.257,450000.0
2009-12-14 22:26:00,17.212,17.307,17.194,17.218,400000.0
2009-12-14 22:27:00,17.234,17.36,17.234,17.36,400000.0
2009-12-14 22:28:00,17.197,17.346,17.197,17.298,350000.0
2009-12-14 22:29:00,17.331,17.332,17.219,17.321,350000.0
2009-12-14 22:30:00,17.298,17.331,17.232,17.288,650000.0
2009-12-14 22:31:00,17.329,17.372,17.248,17.248,500000.0
2009-12-14 22:32:00,17.324,17.38,17.222,17.222,450000.0
2009-12-14 22:33:00,17.232,17.38,17.232,17.369,300000.0
2009-12-14 22:34:00,17.33,17.341,17.203,17.281,400000.0
2009-12-14 22:35:00,17.346,17.346,17.253,17.253,250000.0
2009-12-14 22:36:00,17.353,17.353,17.206,17.343,350000.0
2009-12-14 22:37:00,17.346,17.346,17.207,17.25,350000.0
2009-12-14 22:38:00,17.289,17.354,17.267,17.273,550000.0
2009-12-14 22:39:00,17.256,17.349,17.25,17.296,650000.0
2009-12-14 22:40:00,17.214,17.371,17.214,17.282,400000.0
2009-12-14 22:41:00,17.254,17.323,17.249,17.255,350000.0
2009-12-14 22:42:00,17.299,17.308,17.209,17.256,500000.0
2009-12-14 22:43:00,17.37,17.37,17.37,17.37,700000.0
2009-12-14 22:44:00,17.329,17.329,17.183,17.261,700000.0
2009-12-14 22:45:00,17.335,17.335,17.204,17.328,550000.0
2009-12-14 22:46:00,17.327,17.327,17.184,17.252,850000.0
2009-12-14 22:47:00,17.327,17.327,17.241,17.318,250000.0
2009-12-14 22:48:00,17.302,17.327,17.194,17.243,450000.0
2009-12-14 22:49:00,17.262,17.347,17.236,17.236,350000.0
2009-12-14 22:50:00,17.241,17.394,17.214,17.317,500000.0
2009-12-14 22:51:00,17.333,17.333,17.238,17.238,400000.0
2009-12-14 22:52:00,17.337,17.352,17.222,17.265,450000.0
2009-12-14 22:53:00,17.236,17.392,17.236,17.341,400000.0
2009-12-14 22:54:00,17.289,17.32,17.187,17.256,450000.0
2009-12-14 22:55:00,17.279,17.337,17.244,17.319,550000.0
2009-12-14 22:56:00,17.307,17.329,17.186,17.283,350000.0
2009-12-14 22:57:00,17.39,17.39,17.38,17.38,550000.0
2009-12-14 22:58:00,17.306,17.349,17.23,17.335,550000.0
2009-12-14 22:59:00,17.2,17.277,17.183,17.247,300000.0
2009-12-14 23:00:00,17.346,17.388,17.234,17.334,500000.0
2009-12-14 23:01:00,17.311,17.4,17.231,17.267,550000.0
2009-12-14 23:02:00,17.315,17.315,17.264,17.302,350000.0
2009-12-14 23:03:00,17.289,17.364,17.223,17.309,350000.0
2009-12-14 23:04:00,17.38,17.38,17.36,17.38,400000.0
2009-12-14 23:05:00,17.327,17.348,17.219,17.238,400000.0
2009-12-14 23:06:00,17.33,17.33,17.243,17.243,300000.0
2009-12-14 23:07:00,17.255,17.325,17.228,17.29,400000.0
2009-12-14 23:08:00,17.37,17.38,17.37,17.37,450000.0
2009-12-14 23:09:00,17.202,17.344,17.202,17.264,450000.0
2009-12-14 23:10:00,17.217,17.257,17.217,17.257,100000.0
2009-12-14 23:11:00,17.29,17.305,17.226,17.288,300000.0
2009-12-14 23:12:00,17.261,17.314,17.225,17.241,350000.0
2009-12-14 23:13:00,17.247,17.317,17.208,17.299,350000.0
2009-12-14 23:14:00,17.315,17.332,17.212,17.212,250000.0
2009-12-14 23:15:00,17.306,17.344,17.241,17.241,550000.0
2009-12-14 23:16:00,17.325,17.38,17.249,17.289,550000.0
2009-12-14 23:17:00,17.236,17.371,17.236,17.323,350000.0
2009-12-14 23:19:00,17.312,17.317,17.221,17.317,200000.0
2009-12-14 23:20:00,17.284,17.343,17.222,17.297,300000.0
2009-12-14 23:21:00,17.263,17.345,17.263,17.345,250000.0
2009-12-14 23:22:00,17.267,17.34,17.194,17.194,350000.0
2009-12-14 23:23:00,17.228,17.347,17.215,17.215,550000.0
2009-12-14 23:24:00,17.294,17.333,17.192,17.327,350000.0
2009-12-14 23:25:00,17.224,17.328,17.218,17.328,300000.0
2009-12-14 23:26:00,17.303,17.347,17.241,17.311,400000.0
2009-12-14 23:27:00,17.239,17.358,17.189,17.23,500000.0
2009-12-14 23:28:00,17.318,17.318,17.178,17.236,400000.0
2009-12-14 23:29:00,17.336,17.337,17.208,17.263,450000.0
2009-12-14 23:30:00,17.322,17.341,17.256,17.341,250000.0
2009-12-14 23:31:00,17.28,17.332,17.195,17.196,650000.0
2009-12-14 23:32:00,17.205,17.324,17.156,17.211,400000.0
2009-12-14 23:33:00,17.243,17.304,17.174,17.174,300000.0
2009-12-14 23:34:00,17.303,17.335,17.181,17.335,550000.0
2009-12-14 23:35:00,17.321,17.33,17.231,17.33,350000.0
2009-12-14 23:36:00,17.211,17.324,17.211,17.244,450000.0
2009-12-14 23:37:00,17.346,17.43,17.243,17.278,600000.0
2009-12-14 23:38:00,17.307,17.36,17.237,17.359,550000.0
2009-12-14 23:40:00,17.229,17.364,17.228,17.341,1600000.0
2009-12-14 23:41:00,17.363,17.363,17.251,17.251,450000.0
2009-12-14 23:43:00,17.39,17.39,17.39,17.39,600000.0
2009-12-14 23:44:00,17.305,17.363,17.206,17.355,600000.0
2009-12-14 23:45:00,17.38,17.38,17.38,17.38,350000.0
2009-12-14 23:46:00,17.331,17.364,17.259,17.341,350000.0
2009-12-14 23:47:00,17.38,17.38,17.38,17.38,350000.0
2009-12-14 23:49:00,17.302,17.358,17.262,17.358,350000.0
2009-12-14 23:50:00,17.315,17.326,17.242,17.286,550000.0
2009-12-14 23:51:00,17.35,17.35,17.241,17.325,250000.0
2009-12-14 23:52:00,17.285,17.37,17.272,17.321,650000.0
2009-12-14 23:53:00,17.325,17.362,17.313,17.323,250000.0
2009-12-14 23:54:00,17.39,17.39,17.39,17.39,450000.0
2009-12-14 23:55:00,17.265,17.337,17.208,17.208,450000.0
2009-12-14 23:56:00,17.348,17.386,17.266,17.266,400000.0
2009-12-14 23:57:00,17.39,17.39,17.39,17.39,450000.0
2009-12-14 23:58:00,17.38,17.38,17.38,17.38,450000.0
2009-12-14 23:59:00,17.35,17.35,17.207,17.282,450000.0
2009-12-15 00:00:00,17.343,17.343,17.157,17.198,400000.0
2009-12-15 00:01:00,17.247,17.354,17.192,17.354,500000.0
2009-12-15 00:02:00,17.344,17.344,17.298,17.326,150000.0
2009-12-15 00:03:00,17.258,17.332,17.246,17.332,400000.0
2009-12-15 00:04:00,17.338,17.364,17.227,17.227,300000.0
2009-12-15 00:05:00,17.339,17.41,17.27,17.27,600000.0
2009-12-15 00:06:00,17.336,17.355,17.257,17.355,400000.0
2009-12-15 00:07:00,17.345,17.353,17.304,17.304,300000.0
2009-12-15 00:08:00,17.346,17.381,17.246,17.336,400000.0
2009-12-15 00:09:00,17.354,17.354,17.163,17.32,550000.0
2009-12-15 00:10:00,17.303,17.361,17.272,17.272,400000.0
2009-12-15 00:11:00,17.343,17.36,17.242,17.242,300000.0
2009-12-15 00:12:00,17.319,17.382,17.225,17.336,450000.0
2009-12-15 00:13:00,17.299,17.416,17.299,17.328,450000.0
2009-12-15 00:14:00,17.288,17.373,17.245,17.245,400000.0
2009-12-15 00:15:00,17.344,17.373,17.25,17.373,350000.0
2009-12-15 00:16:00,17.333,17.391,17.259,17.351,500000.0
2009-12-15 00:17:00,17.368,17.404,17.255,17.255,400000.0
2009-12-15 00:18:00,17.36,17.393,17.248,17.386,400000.0
2009-12-15 00:19:00,17.4,17.4,17.38,17.38,350000.0
2009-12-15 00:20:00,17.254,17.329,17.238,17.25,350000.0
2009-12-15 00:21:00,17.39,17.4,17.39,17.39,700000.0
2009-12-15 00:22:00,17.4,17.4,17.38,17.38,700000.0
2009-12-15 00:23:00,17.39,17.39,17.38,17.38,700000.0
2009-12-15 00:24:00,17.38,17.39,17.38,17.39,700000.0
2009-12-15 00:25:00,17.38,17.4,17.38,17.39,700000.0
2009-12-15 00:26:00,17.4,17.4,17.38,17.39,700000.0
2009-12-15 00:27:00,17.39,17.4,17.39,17.39,700000.0
2009-12-15 00:28:00,17.4,17.4,17.39,17.39,700000.0
2009-12-15 00:29:00,17.4,17.4,17.38,17.38,700000.0
2009-12-15 00:30:00,17.331,17.341,17.228,17.259,700000.0
2009-12-15 00:31:00,17.4,17.4,17.39,17.39,450000.0
2009-12-15 00:32:00,17.4,17.4,17.38,17.39,450000.0
2009-12-15 00:33:00,17.38,17.39,17.38,17.38,450000.0
2009-12-15 00:34:00,17.39,17.39,17.38,17.38,450000.0
2009-12-15 00:35:00,17.38,17.38,17.38,17.38,450000.0
2009-12-15 00:37:00,17.355,17.366,17.235,17.328,450000.0
2009-12-15 00:38:00,17.298,17.341,17.235,17.238,300000.0
2009-12-15 00:40:00,17.273,17.346,17.198,17.236,600000.0
2009-12-15 00:42:00,17.39,17.39,17.39,17.39,350000.0
2009-12-15 00:44:00,17.32,17.403,17.261,17.261,350000.0
2009-12-15 00:45:00,17.299,17.384,17.295,17.354,300000.0
2009-12-15 00:46:00,17.328,17.333,17.204,17.252,550000.0
2009-12-15 00:47:00,17.38,17.39,17.38,17.38,300000.0
2009-12-15 00:48:00,17.39,17.39,17.38,17.39,300000.0
2009-12-15 00:49:00,17.222,17.33,17.186,17.309,300000.0
2009-12-15 00:50:00,17.341,17.408,17.278,17.278,500000.0
2009-12-15 00:51:00,17.38,17.39,17.38,17.38,550000.0
2009-12-15 00:52:00,17.39,17.39,17.38,17.39,550000.0
2009-12-15 00:53:00,17.38,17.39,17.38,17.39,550000.0
2009-12-15 00:54:00,17.38,17.4,17.38,17.39,550000.0
2009-12-15 00:55:00,17.323,17.403,17.289,17.378,550000.0
2009-12-15 00:56:00,17.39,17.4,17.39,17.4,550000.0
2009-12-15 00:57:00,17.39,17.41,17.38,17.41,550000.0
2009-12-15 00:58:00,17.325,17.411,17.285,17.317,550000.0
2009-12-15 00:59:00,17.4,17.41,17.39,17.4,1200000.0
2009-12-15 01:00:00,17.233,17.365,17.192,17.322,1200000.0
2009-12-15 01:01:00,17.401,17.405,17.299,17.386,900000.0
2009-12-15 01:02:00,17.397,17.399,17.277,17.282,500000.0
2009-12-15 01:03:00,17.389,17.417,17.292,17.377,1200000.0
2009-12-15 01:04:00,17.361,17.414,17.271,17.271,700000.0
2009-12-15 01:05:00,17.386,17.405,17.237,17.265,800000.0
2009-12-15 01:06:00,17.328,17.4,17.246,17.373,550000.0
2009-12-15 01:07:00,17.388,17.413,17.296,17.37,450000.0
2009-12-15 01:08:00,17.378,17.379,17.267,17.357,700000.0
2009-12-15 01:09:00,17.366,17.43,17.285,17.285,750000.0
2009-12-15 01:10:00,17.394,17.406,17.248,17.359,700000.0
2009-12-15 01:11:00,17.273,17.428,17.273,17.402,900000.0
2009-12-15 01:12:00,17.359,17.405,17.265,17.393,850000.0
2009-12-15 01:13:00,17.363,17.392,17.286,17.387,750000.0
2009-12-15 01:14:00,17.359,17.364,17.221,17.221,550000.0
2009-12-15 01:15:00,17.34,17.374,17.247,17.37,250000.0
2009-12-15 01:16:00,17.38,17.404,17.282,17.331,500000.0
2009-12-15 01:17:00,17.304,17.383,17.259,17.383,700000.0
2009-12-15 01:18:00,17.36,17.399,17.282,17.282,800000.0
2009-12-15 01:19:00,17.328,17.408,17.274,17.37,1100000.0
2009-12-15 01:20:00,17.34,17.382,17.263,17.263,350000.0
2009-12-15 01:21:00,17.39,17.39,17.37,17.38,400000.0
2009-12-15 01:22:00,17.281,17.361,17.25,17.361,400000.0
2009-12-15 01:23:00,17.288,17.421,17.262,17.284,550000.0
2009-12-15 01:24:00,17.379,17.411,17.291,17.319,550000.0
2009-12-15 01:25:00,17.335,17.407,17.279,17.279,350000.0
2009-12-15 01:26:00,17.371,17.421,17.27,17.364,550000.0
2009-12-15 01:27:00,17.368,17.368,17.234,17.349,1100000.0
2009-12-15 01:28:00,17.27,17.396,17.256,17.373,950000.0
2009-12-15 01:29:00,17.342,17.342,17.188,17.206,550000.0
2009-12-15 01:30:00,17.363,17.372,17.23,17.372,1400000.0
2009-12-15 01:31:00,17.356,17.356,17.248,17.248,450000.0
2009-12-15 01:32:00,17.396,17.442,17.283,17.384,750000.0
2009-12-15 01:33:00,17.333,17.35,17.231,17.338,400000.0
2009-12-15 01:34:00,17.324,17.368,17.217,17.344,450000.0
2009-12-15 01:35:00,17.314,17.393,17.251,17.369,500000.0
2009-12-15 01:36:00,17.38,17.38,17.35,17.37,300000.0
2009-12-15 01:37:00,17.242,17.344,17.24,17.24,300000.0
2009-12-15 01:38:00,17.36,17.36,17.35,17.35,500000.0
2009-12-15 01:39:00,17.37,17.374,17.249,17.318,500000.0
2009-12-15 01:40:00,17.254,17.371,17.254,17.319,500000.0
2009-12-15 01:41:00,17.263,17.347,17.197,17.347,750000.0
2009-12-15 01:42:00,17.292,17.404,17.254,17.403,1050000.0
2009-12-15 01:43:00,17.341,17.384,17.249,17.249,450000.0
2009-12-15 01:44:00,17.37,17.37,17.36,17.37,550000.0
2009-12-15 01:45:00,17.398,17.398,17.258,17.36,550000.0
2009-12-15 01:46:00,17.37,17.37,17.35,17.36,400000.0
2009-12-15 01:47:00,17.347,17.387,17.239,17.326,400000.0
2009-12-15 01:48:00,17.261,17.355,17.261,17.351,400000.0
2009-12-15 01:49:00,17.337,17.373,17.27,17.33,300000.0
2009-12-15 01:50:00,17.362,17.362,17.206,17.347,850000.0
2009-12-15 01:51:00,17.277,17.375,17.255,17.255,400000.0
2009-12-15 01:52:00,17.283,17.391,17.265,17.299,600000.0
2009-12-15 01:53:00,17.28,17.428,17.28,17.36,800000.0
2009-12-15 01:54:00,17.218,17.36,17.203,17.293,750000.0
2009-12-15 01:55:00,17.309,17.4,17.288,17.4,250000.0
2009-12-15 01:56:00,17.383,17.416,17.31,17.31,400000.0
2009-12-15 01:57:00,17.311,17.353,17.247,17.247,150000.0
2009-12-15 01:58:00,17.24,17.352,17.24,17.315,350000.0
2009-12-15 01:59:00,17.285,17.368,17.285,17.348,400000.0
2009-12-15 02:00:00,17.36,17.37,17.34,17.35,500000.0
2009-12-15 02:01:00,17.332,17.382,17.27,17.362,500000.0
2009-12-15 02:02:00,17.248,17.386,17.248,17.328,650000.0
2009-12-15 02:03:00,17.265,17.354,17.265,17.327,450000.0
2009-12-15 02:04:00,17.338,17.346,17.242,17.325,600000.0
2009-12-15 02:05:00,17.278,17.376,17.278,17.346,450000.0
2009-12-15 02:06:00,17.286,17.376,17.257,17.266,900000.0
2009-12-15 02:07:00,17.28,17.361,17.258,17.323,300000.0
2009-12-15 02:08:00,17.352,17.352,17.211,17.211,650000.0
2009-12-15 02:09:00,17.343,17.371,17.247,17.371,500000.0
2009-12-15 02:10:00,17.324,17.377,17.256,17.298,750000.0
2009-12-15 02:11:00,17.246,17.331,17.217,17.331,400000.0
2009-12-15 02:12:00,17.385,17.387,17.3,17.327,850000.0
2009-12-15 02:13:00,17.347,17.388,17.248,17.358,900000.0
2009-12-15 02:14:00,17.298,17.328,17.181,17.229,800000.0
2009-12-15 02:15:00,17.343,17.343,17.154,17.229,700000.0
2009-12-15 02:16:00,17.312,17.335,17.191,17.33,700000.0
2009-12-15 02:17:00,17.321,17.354,17.242,17.354,550000.0
2009-12-15 02:18:00,17.227,17.334,17.19,17.329,750000.0
2009-12-15 02:19:00,17.31,17.357,17.268,17.312,700000.0
2009-12-15 02:20:00,17.366,17.377,17.271,17.331,800000.0
2009-12-15 02:21:00,17.263,17.38,17.22,17.344,1050000.0
2009-12-15 02:22:00,17.275,17.362,17.222,17.332,800000.0
2009-12-15 02:23:00,17.302,17.423,17.276,17.315,750000.0
2009-12-15 02:24:00,17.225,17.348,17.224,17.287,550000.0
2009-12-15 02:25:00,17.327,17.351,17.202,17.264,700000.0
2009-12-15 02:26:00,17.336,17.367,17.289,17.326,650000.0
2009-12-15 02:27:00,17.317,17.354,17.25,17.348,500000.0
2009-12-15 02:28:00,17.247,17.352,17.218,17.269,500000.0
2009-12-15 02:29:00,17.333,17.396,17.261,17.371,600000.0
2009-12-15 02:30:00,17.315,17.355,17.222,17.308,400000.0
2009-12-15 02:31:00,17.308,17.337,17.261,17.261,400000.0
2009-12-15 02:32:00,17.195,17.334,17.195,17.255,150000.0
2009-12-15 02:33:00,17.315,17.356,17.305,17.341,350000.0
2009-12-15 02:34:00,17.272,17.361,17.251,17.266,550000.0
2009-12-15 02:35:00,17.365,17.365,17.267,17.326,450000.0
2009-12-15 02:36:00,17.35,17.37,17.34,17.36,850000.0
2009-12-15 02:37:00,17.31,17.346,17.185,17.275,850000.0
2009-12-15 02:38:00,17.323,17.358,17.229,17.307,400000.0
2009-12-15 02:39:00,17.335,17.335,17.204,17.299,750000.0
2009-12-15 02:40:00,17.254,17.328,17.207,17.297,450000.0
2009-12-15 02:41:00,17.258,17.345,17.176,17.258,1000000.0
2009-12-15 02:42:00,17.301,17.347,17.165,17.189,1050000.0
2009-12-15 02:43:00,17.2,17.309,17.146,17.309,1000000.0
2009-12-15 02:45:00,17.29,17.335,17.182,17.241,1000000.0
2009-12-15 02:46:00,17.249,17.346,17.249,17.304,150000.0
2009-12-15 02:47:00,17.261,17.371,17.204,17.256,800000.0
2009-12-15 02:48:00,17.342,17.342,17.233,17.233,100000.0
2009-12-15 02:49:00,17.257,17.315,17.162,17.26,650000.0
2009-12-15 02:50:00,17.223,17.323,17.223,17.286,350000.0
2009-12-15 02:51:00,17.211,17.282,17.211,17.236,350000.0
2009-12-15 02:52:00,17.328,17.365,17.216,17.34,900000.0
2009-12-15 02:53:00,17.326,17.367,17.25,17.344,750000.0
2009-12-15 02:54:00,17.228,17.359,17.217,17.285,600000.0
2009-12-15 02:55:00,17.255,17.306,17.215,17.215,200000.0
2009-12-15 02:56:00,17.2,17.313,17.2,17.313,200000.0
2009-12-15 02:57:00,17.306,17.355,17.229,17.311,750000.0
2009-12-15 02:58:00,17.232,17.364,17.232,17.237,650000.0
2009-12-15 02:59:00,17.345,17.357,17.224,17.357,1050000.0
2009-12-15 03:00:00,17.361,17.361,17.225,17.343,400000.0
2009-12-15 03:01:00,17.245,17.335,17.215,17.318,400000.0
2009-12-15 03:02:00,17.284,17.284,17.284,17.284,50000.0
2009-12-15 03:03:00,17.314,17.327,17.223,17.301,550000.0
2009-12-15 03:04:00,17.183,17.304,17.183,17.223,450000.0
2009-12-15 03:05:00,17.324,17.324,17.268,17.268,100000.0
2009-12-15 03:06:00,17.234,17.341,17.234,17.341,100000.0
2009-12-15 03:07:00,17.292,17.335,17.221,17.335,300000.0
2009-12-15 03:08:00,17.335,17.359,17.267,17.346,250000.0
2009-12-15 03:09:00,17.344,17.354,17.26,17.338,1600000.0
2009-12-15 03:10:00,17.254,17.327,17.22,17.326,400000.0
2009-12-15 03:11:00,17.349,17.349,17.243,17.243,250000.0
2009-12-15 03:12:00,17.355,17.355,17.285,17.285,200000.0
2009-12-15 03:13:00,17.314,17.334,17.247,17.25,300000.0
2009-12-15 03:14:00,17.239,17.351,17.202,17.253,500000.0
2009-12-15 03:15:00,17.4,17.41,17.39,17.41,400000.0
2009-12-15 03:16:00,17.225,17.343,17.225,17.334,400000.0
2009-12-15 03:17:00,17.206,17.335,17.193,17.335,250000.0
2009-12-15 03:18:00,17.337,17.345,17.208,17.345,350000.0
2009-12-15 03:19:00,17.352,17.357,17.214,17.341,1250000.0
2009-12-15 03:20:00,17.341,17.344,17.215,17.344,200000.0
2009-12-15 03:21:00,17.307,17.307,17.307,17.307,100000.0
2009-12-15 03:22:00,17.35,17.355,17.231,17.355,150000.0
2009-12-15 03:23:00,17.257,17.344,17.257,17.344,250000.0
2009-12-15 03:24:00,17.38,17.39,17.38,17.38,300000.0
2009-12-15 03:25:00,17.316,17.352,17.206,17.206,300000.0
2009-12-15 03:26:00,17.33,17.375,17.254,17.309,500000.0
2009-12-15 03:27:00,17.336,17.336,17.249,17.319,250000.0
2009-12-15 03:28:00,17.275,17.337,17.249,17.337,200000.0
2009-12-15 03:29:00,17.234,17.391,17.234,17.336,450000.0
2009-12-15 03:30:00,17.338,17.349,17.248,17.249,400000.0
2009-12-15 03:31:00,17.303,17.303,17.22,17.22,250000.0
2009-12-15 03:32:00,17.358,17.375,17.233,17.34,350000.0
2009-12-15 03:33:00,17.264,17.344,17.197,17.209,400000.0
2009-12-15 03:34:00,17.229,17.314,17.229,17.314,250000.0
2009-12-15 03:35:00,17.261,17.295,17.235,17.295,200000.0
2009-12-15 03:36:00,17.335,17.335,17.263,17.323,200000.0
2009-12-15 03:37:00,17.292,17.294,17.292,17.294,100000.0
2009-12-15 03:38:00,17.266,17.345,17.22,17.22,350000.0
2009-12-15 03:39:00,17.343,17.356,17.22,17.266,1000000.0
2009-12-15 03:40:00,17.313,17.313,17.237,17.237,150000.0
2009-12-15 03:41:00,17.41,17.41,17.4,17.4,300000.0
2009-12-15 03:42:00,17.41,17.41,17.39,17.4,300000.0
2009-12-15 03:43:00,17.227,17.328,17.227,17.227,300000.0
2009-12-15 03:44:00,17.41,17.41,17.39,17.41,350000.0
2009-12-15 03:45:00,17.346,17.424,17.253,17.253,350000.0
2009-12-15 03:46:00,17.41,17.41,17.39,17.41,250000.0
2009-12-15 03:47:00,17.372,17.372,17.233,17.254,250000.0
2009-12-15 03:49:00,17.39,17.39,17.39,17.39,500000.0
2009-12-15 03:50:00,17.341,17.341,17.188,17.188,500000.0
2009-12-15 03:51:00,17.356,17.379,17.23,17.23,450000.0
2009-12-15 03:52:00,17.369,17.369,17.254,17.263,250000.0
2009-12-15 03:53:00,17.356,17.359,17.247,17.359,450000.0
2009-12-15 03:54:00,17.316,17.366,17.245,17.355,400000.0
2009-12-15 03:55:00,17.259,17.379,17.259,17.362,200000.0
2009-12-15 03:56:00,17.251,17.384,17.251,17.253,500000.0
2009-12-15 03:57:00,17.224,17.275,17.224,17.252,150000.0
2009-12-15 03:59:00,17.278,17.351,17.213,17.335,1600000.0
2009-12-15 04:00:00,17.346,17.354,17.239,17.263,450000.0
2009-12-15 04:01:00,17.312,17.329,17.211,17.228,350000.0
2009-12-15 04:02:00,17.319,17.327,17.231,17.319,200000.0
2009-12-15 04:03:00,17.326,17.345,17.29,17.33,400000.0
2009-12-15 04:04:00,17.314,17.349,17.269,17.269,350000.0
2009-12-15 04:05:00,17.4,17.4,17.38,17.39,650000.0
2009-12-15 04:06:00,17.275,17.349,17.233,17.346,650000.0
2009-12-15 04:07:00,17.336,17.389,17.257,17.257,600000.0
2009-12-15 04:08:00,17.234,17.33,17.234,17.285,400000.0
2009-12-15 04:09:00,17.362,17.416,17.256,17.256,950000.0
2009-12-15 04:10:00,17.241,17.351,17.235,17.24,550000.0
2009-12-15 04:11:00,17.327,17.38,17.285,17.348,350000.0
2009-12-15 04:12:00,17.394,17.394,17.239,17.239,350000.0
2009-12-15 04:13:00,17.334,17.433,17.321,17.413,250000.0
2009-12-15 04:14:00,17.314,17.381,17.282,17.282,400000.0
2009-12-15 04:15:00,17.27,17.343,17.268,17.298,350000.0
2009-12-15 04:16:00,17.34,17.34,17.244,17.244,100000.0
2009-12-15 04:17:00,17.349,17.35,17.217,17.279,600000.0
2009-12-15 04:18:00,17.231,17.371,17.231,17.283,250000.0
2009-12-15 04:19:00,17.312,17.447,17.259,17.259,1050000.0
2009-12-15 04:20:00,17.366,17.375,17.235,17.334,450000.0
2009-12-15 04:21:00,17.359,17.451,17.265,17.358,600000.0
2009-12-15 04:22:00,17.262,17.362,17.207,17.232,700000.0
2009-12-15 04:23:00,17.352,17.352,17.253,17.344,300000.0
2009-12-15 04:24:00,17.334,17.379,17.278,17.347,250000.0
2009-12-15 04:25:00,17.331,17.367,17.239,17.286,400000.0
2009-12-15 04:26:00,17.309,17.381,17.268,17.338,500000.0
2009-12-15 04:27:00,17.273,17.367,17.237,17.367,550000.0
2009-12-15 04:28:00,17.323,17.381,17.29,17.339,300000.0
2009-12-15 04:29:00,17.313,17.388,17.255,17.351,500000.0
2009-12-15 04:30:00,17.238,17.372,17.238,17.336,500000.0
2009-12-15 04:31:00,17.335,17.352,17.288,17.288,350000.0
2009-12-15 04:32:00,17.326,17.35,17.211,17.309,450000.0
2009-12-15 04:33:00,17.34,17.355,17.256,17.355,200000.0
2009-12-15 04:34:00,17.328,17.373,17.31,17.354,350000.0
2009-12-15 04:35:00,17.288,17.357,17.282,17.349,400000.0
2009-12-15 04:36:00,17.264,17.378,17.264,17.304,250000.0
2009-12-15 04:38:00,17.333,17.374,17.231,17.31,350000.0
2009-12-15 04:39:00,17.247,17.401,17.247,17.344,450000.0
2009-12-15 04:40:00,17.259,17.44,17.259,17.381,400000.0
2009-12-15 04:41:00,17.4,17.41,17.38,17.38,500000.0
2009-12-15 04:42:00,17.374,17.434,17.285,17.3,500000.0
2009-12-15 04:43:00,17.275,17.389,17.274,17.274,300000.0
2009-12-15 04:44:00,17.305,17.36,17.295,17.36,150000.0
2009-12-15 04:45:00,17.386,17.39,17.247,17.271,1050000.0
2009-12-15 04:46:00,17.4,17.424,17.284,17.284,300000.0
2009-12-15 04:47:00,17.4,17.41,17.39,17.4,1050000.0
2009-12-15 04:48:00,17.41,17.41,17.39,17.4,1050000.0
2009-12-15 04:49:00,17.366,17.39,17.258,17.335,1050000.0
2009-12-15 04:50:00,17.304,17.379,17.256,17.376,350000.0
2009-12-15 04:51:00,17.42,17.43,17.41,17.43,550000.0
2009-12-15 04:52:00,17.297,17.37,17.215,17.37,550000.0
2009-12-15 04:53:00,17.368,17.368,17.275,17.275,350000.0
2009-12-15 04:54:00,17.42,17.43,17.41,17.42,300000.0
2009-12-15 04:55:00,17.245,17.375,17.245,17.259,300000.0
2009-12-15 04:56:00,17.381,17.42,17.335,17.377,500000.0
2009-12-15 04:58:00,17.294,17.408,17.271,17.307,550000.0
2009-12-15 04:59:00,17.345,17.382,17.225,17.382,800000.0
2009-12-15 05:00:00,17.368,17.384,17.267,17.323,400000.0
2009-12-15 05:01:00,17.341,17.37,17.316,17.353,300000.0
2009-12-15 05:02:00,17.236,17.366,17.236,17.366,350000.0
2009-12-15 05:03:00,17.324,17.382,17.235,17.382,300000.0
2009-12-15 05:05:00,17.369,17.369,17.268,17.358,350000.0
2009-12-15 05:06:00,17.387,17.389,17.28,17.353,400000.0
2009-12-15 05:07:00,17.269,17.355,17.258,17.355,300000.0
2009-12-15 05:08:00,17.351,17.371,17.268,17.268,350000.0
2009-12-15 05:09:00,17.214,17.349,17.193,17.349,750000.0
2009-12-15 05:10:00,17.356,17.419,17.283,17.311,350000.0
2009-12-15 05:11:00,17.35,17.373,17.262,17.358,250000.0
2009-12-15 05:12:00,17.26,17.399,17.26,17.399,350000.0
2009-12-15 05:13:00,17.293,17.41,17.245,17.361,550000.0
2009-12-15 05:14:00,17.355,17.379,17.255,17.353,350000.0
2009-12-15 05:15:00,17.371,17.378,17.233,17.378,400000.0
2009-12-15 05:16:00,17.298,17.392,17.298,17.392,150000.0
2009-12-15 05:17:00,17.239,17.354,17.21,17.313,700000.0
2009-12-15 05:18:00,17.38,17.387,17.247,17.33,500000.0
2009-12-15 05:19:00,17.4,17.4,17.293,17.359,550000.0
2009-12-15 05:20:00,17.375,17.391,17.269,17.351,500000.0
2009-12-15 05:21:00,17.327,17.394,17.327,17.332,200000.0
2009-12-15 05:22:00,17.318,17.421,17.303,17.402,300000.0
2009-12-15 05:23:00,17.377,17.394,17.3,17.308,350000.0
2009-12-15 05:24:00,17.322,17.363,17.228,17.328,500000.0
2009-12-15 05:25:00,17.387,17.39,17.278,17.378,300000.0
2009-12-15 05:26:00,17.375,17.384,17.276,17.373,450000.0
2009-12-15 05:27:00,17.303,17.382,17.298,17.35,450000.0
2009-12-15 05:28:00,17.341,17.392,17.281,17.335,350000.0
2009-12-15 05:29:00,17.364,17.428,17.285,17.285,700000.0
2009-12-15 05:30:00,17.331,17.352,17.252,17.281,250000.0
2009-12-15 05:31:00,17.281,17.338,17.276,17.334,350000.0
2009-12-15 05:32:00,17.262,17.393,17.262,17.351,350000.0
2009-12-15 05:33:00,17.39,17.4,17.38,17.39,450000.0
2009-12-15 05:34:00,17.403,17.403,17.296,17.354,450000.0
2009-12-15 05:35:00,17.256,17.375,17.245,17.372,400000.0
2009-12-15 05:36:00,17.39,17.4,17.38,17.39,300000.0
2009-12-15 05:37:00,17.29,17.408,17.29,17.291,300000.0
2009-12-15 05:38:00,17.376,17.406,17.321,17.376,500000.0
2009-12-15 05:39:00,17.39,17.39,17.37,17.38,750000.0
2009-12-15 05:40:00,17.332,17.391,17.243,17.323,750000.0
2009-12-15 05:41:00,17.268,17.426,17.268,17.387,700000.0
2009-12-15 05:42:00,17.374,17.377,17.251,17.359,350000.0
2009-12-15 05:43:00,17.38,17.39,17.37,17.39,350000.0
2009-12-15 05:44:00,17.254,17.372,17.254,17.372,350000.0
2009-12-15 05:45:00,17.254,17.397,17.254,17.397,400000.0
2009-12-15 05:46:00,17.39,17.39,17.36,17.38,400000.0
2009-12-15 05:47:00,17.357,17.391,17.264,17.357,400000.0
2009-12-15 05:48:00,17.352,17.378,17.292,17.378,300000.0
2009-12-15 05:49:00,17.363,17.391,17.245,17.391,1100000.0
2009-12-15 05:50:00,17.336,17.426,17.306,17.405,350000.0
2009-12-15 05:51:00,17.422,17.453,17.316,17.316,450000.0
2009-12-15 05:52:00,17.394,17.41,17.352,17.41,250000.0
2009-12-15 05:53:00,17.38,17.38,17.36,17.37,350000.0
2009-12-15 05:54:00,17.327,17.371,17.286,17.352,350000.0
2009-12-15 05:55:00,17.37,17.38,17.36,17.38,400000.0
2009-12-15 05:56:00,17.37,17.38,17.35,17.38,400000.0
2009-12-15 05:57:00,17.37,17.38,17.35,17.38,400000.0
2009-12-15 05:58:00,17.404,17.404,17.351,17.359,400000.0
2009-12-15 05:59:00,17.405,17.412,17.279,17.412,800000.0
2009-12-15 06:00:00,17.414,17.414,17.289,17.309,450000.0
2009-12-15 06:01:00,17.34,17.375,17.281,17.308,400000.0
2009-12-15 06:02:00,17.326,17.385,17.272,17.365,550000.0
2009-12-15 06:03:00,17.296,17.382,17.296,17.33,200000.0
2009-12-15 06:04:00,17.376,17.377,17.28,17.377,400000.0
2009-12-15 06:05:00,17.296,17.394,17.281,17.394,350000.0
2009-12-15 06:06:00,17.3,17.346,17.3,17.346,100000.0
2009-12-15 06:07:00,17.37,17.37,17.34,17.37,400000.0
2009-12-15 06:08:00,17.378,17.411,17.313,17.373,400000.0
2009-12-15 06:09:00,17.273,17.383,17.266,17.369,700000.0
2009-12-15 06:10:00,17.404,17.404,17.298,17.37,250000.0
2009-12-15 06:11:00,17.397,17.412,17.243,17.289,400000.0
2009-12-15 06:12:00,17.398,17.471,17.3,17.314,500000.0
2009-12-15 06:13:00,17.386,17.386,17.27,17.334,300000.0
2009-12-15 06:14:00,17.386,17.406,17.312,17.368,350000.0
2009-12-15 06:15:00,17.423,17.423,17.316,17.393,300000.0
2009-12-15 06:16:00,17.296,17.421,17.296,17.375,300000.0
2009-12-15 06:17:00,17.428,17.428,17.348,17.378,350000.0
2009-12-15 06:18:00,17.376,17.392,17.289,17.303,450000.0
2009-12-15 06:19:00,17.421,17.421,17.293,17.309,750000.0
2009-12-15 06:20:00,17.349,17.351,17.261,17.303,350000.0
2009-12-15 06:21:00,17.343,17.343,17.277,17.28,350000.0
2009-12-15 06:22:00,17.402,17.402,17.264,17.383,350000.0
2009-12-15 06:23:00,17.396,17.396,17.269,17.283,250000.0
2009-12-15 06:24:00,17.364,17.406,17.282,17.301,500000.0
2009-12-15 06:25:00,17.327,17.433,17.283,17.326,600000.0
2009-12-15 06:26:00,17.33,17.34,17.31,17.31,400000.0
2009-12-15 06:27:00,17.32,17.33,17.31,17.32,400000.0
2009-12-15 06:28:00,17.33,17.419,17.283,17.387,400000.0
2009-12-15 06:29:00,17.309,17.432,17.294,17.374,600000.0
2009-12-15 06:30:00,17.277,17.362,17.259,17.362,350000.0
2009-12-15 06:31:00,17.41,17.41,17.322,17.322,250000.0
2009-12-15 06:32:00,17.354,17.411,17.251,17.288,550000.0
2009-12-15 06:33:00,17.37,17.379,17.259,17.326,450000.0
2009-12-15 06:34:00,17.281,17.376,17.257,17.257,300000.0
2009-12-15 06:35:00,17.35,17.383,17.328,17.328,300000.0
2009-12-15 06:36:00,17.283,17.355,17.245,17.342,500000.0
2009-12-15 06:37:00,17.367,17.367,17.258,17.321,250000.0
2009-12-15 06:38:00,17.272,17.36,17.238,17.238,450000.0
2009-12-15 06:39:00,17.281,17.422,17.28,17.373,850000.0
2009-12-15 06:40:00,17.414,17.416,17.319,17.319,400000.0
2009-12-15 06:41:00,17.339,17.346,17.214,17.27,400000.0
2009-12-15 06:42:00,17.373,17.373,17.23,17.37,550000.0
2009-12-15 06:43:00,17.301,17.336,17.249,17.321,500000.0
2009-12-15 06:44:00,17.349,17.349,17.243,17.243,350000.0
2009-12-15 06:45:00,17.311,17.316,17.198,17.301,400000.0
2009-12-15 06:46:00,17.323,17.342,17.179,17.308,400000.0
2009-12-15 06:47:00,17.272,17.372,17.23,17.298,500000.0
2009-12-15 06:48:00,17.33,17.363,17.234,17.346,250000.0
2009-12-15 06:49:00,17.341,17.363,17.178,17.282,650000.0
2009-12-15 06:50:00,17.317,17.352,17.268,17.352,250000.0
2009-12-15 06:51:00,17.34,17.34,17.215,17.228,400000.0
2009-12-15 06:52:00,17.313,17.313,17.196,17.21,300000.0
2009-12-15 06:53:00,17.332,17.36,17.229,17.36,950000.0
2009-12-15 06:54:00,17.315,17.352,17.233,17.315,300000.0
2009-12-15 06:55:00,17.256,17.365,17.228,17.265,800000.0
2009-12-15 06:56:00,17.267,17.399,17.264,17.357,600000.0
2009-12-15 06:57:00,17.362,17.427,17.241,17.386,500000.0
2009-12-15 06:58:00,17.262,17.359,17.262,17.284,500000.0
2009-12-15 06:59:00,17.281,17.368,17.247,17.34,500000.0
2009-12-15 07:00:00,17.322,17.342,17.222,17.323,350000.0
2009-12-15 07:01:00,17.337,17.369,17.328,17.328,350000.0
2009-12-15 07:02:00,17.342,17.36,17.272,17.317,400000.0
2009-12-15 07:03:00,17.332,17.375,17.257,17.323,450000.0
2009-12-15 07:04:00,17.355,17.355,17.217,17.248,350000.0
2009-12-15 07:05:00,17.258,17.398,17.258,17.355,450000.0
2009-12-15 07:06:00,17.306,17.357,17.246,17.32,300000.0
2009-12-15 07:07:00,17.222,17.327,17.222,17.228,250000.0
2009-12-15 07:08:00,17.307,17.318,17.21,17.306,350000.0
2009-12-15 07:09:00,17.32,17.33,17.32,17.33,350000.0
2009-12-15 07:10:00,17.276,17.344,17.203,17.344,350000.0
2009-12-15 07:11:00,17.299,17.334,17.219,17.219,350000.0
2009-12-15 07:12:00,17.313,17.313,17.237,17.291,400000.0
2009-12-15 07:13:00,17.334,17.334,17.183,17.209,300000.0
2009-12-15 07:14:00,17.348,17.348,17.236,17.31,250000.0
2009-12-15 07:15:00,17.362,17.362,17.207,17.317,450000.0
2009-12-15 07:16:00,17.32,17.354,17.225,17.225,500000.0
2009-12-15 07:17:00,17.241,17.341,17.206,17.329,350000.0
2009-12-15 07:18:00,17.243,17.348,17.242,17.242,500000.0
2009-12-15 07:19:00,17.295,17.325,17.192,17.263,350000.0
2009-12-15 07:20:00,17.255,17.316,17.206,17.285,500000.0
2009-12-15 07:21:00,17.312,17.32,17.189,17.317,500000.0
2009-12-15 07:22:00,17.22,17.332,17.22,17.274,400000.0
2009-12-15 07:23:00,17.214,17.342,17.214,17.231,350000.0
2009-12-15 07:24:00,17.325,17.326,17.21,17.321,450000.0
2009-12-15 07:25:00,17.293,17.332,17.162,17.209,550000.0
2009-12-15 07:26:00,17.215,17.32,17.215,17.264,300000.0
2009-12-15 07:27:00,17.323,17.323,17.199,17.226,400000.0
2009-12-15 07:28:00,17.167,17.27,17.154,17.27,350000.0
2009-12-15 07:29:00,17.269,17.308,17.151,17.22,550000.0
2009-12-15 07:30:00,17.266,17.323,17.191,17.316,350000.0
2009-12-15 07:31:00,17.209,17.339,17.203,17.314,350000.0
2009-12-15 07:32:00,17.298,17.308,17.204,17.27,350000.0
2009-12-15 07:33:00,17.226,17.306,17.195,17.306,400000.0
2009-12-15 07:34:00,17.204,17.339,17.204,17.213,350000.0
2009-12-15 07:35:00,17.211,17.343,17.203,17.203,450000.0
2009-12-15 07:36:00,17.28,17.304,17.167,17.279,350000.0
2009-12-15 07:37:00,17.207,17.309,17.207,17.291,250000.0
2009-12-15 07:38:00,17.173,17.28,17.173,17.237,350000.0
2009-12-15 07:39:00,17.245,17.285,17.154,17.27,400000.0
2009-12-15 07:40:00,17.197,17.286,17.138,17.286,350000.0
2009-12-15 07:41:00,17.277,17.295,17.163,17.261,350000.0
2009-12-15 07:42:00,17.269,17.284,17.169,17.169,500000.0
2009-12-15 07:43:00,17.266,17.307,17.19,17.218,550000.0
2009-12-15 07:44:00,17.291,17.291,17.145,17.202,350000.0
2009-12-15 07:45:00,17.303,17.304,17.184,17.273,500000.0
2009-12-15 07:46:00,17.283,17.343,17.239,17.239,550000.0
2009-12-15 07:47:00,17.283,17.283,17.158,17.28,350000.0
2009-12-15 07:48:00,17.168,17.256,17.126,17.256,500000.0
2009-12-15 07:49:00,17.247,17.283,17.133,17.264,550000.0
2009-12-15 07:50:00,17.28,17.28,17.169,17.278,400000.0
2009-12-15 07:51:00,17.225,17.323,17.176,17.202,450000.0
2009-12-15 07:52:00,17.233,17.298,17.16,17.253,550000.0
2009-12-15 07:53:00,17.286,17.337,17.21,17.21,450000.0
2009-12-15 07:54:00,17.24,17.324,17.183,17.261,550000.0
2009-12-15 07:55:00,17.319,17.323,17.194,17.232,400000.0
2009-12-15 07:56:00,17.231,17.282,17.227,17.254,500000.0
2009-12-15 07:57:00,17.322,17.336,17.216,17.284,450000.0
2009-12-15 07:58:00,17.298,17.298,17.149,17.26,600000.0
2009-12-15 07:59:00,17.297,17.303,17.193,17.199,400000.0
2009-12-15 08:00:00,17.206,17.358,17.206,17.279,350000.0
2009-12-15 08:01:00,17.272,17.312,17.158,17.158,600000.0
2009-12-15 08:02:00,17.297,17.297,17.141,17.288,500000.0
2009-12-15 08:03:00,17.169,17.267,17.163,17.229,500000.0
2009-12-15 08:04:00,17.3,17.3,17.197,17.197,450000.0
2009-12-15 08:05:00,17.3,17.3,17.27,17.29,500000.0
2009-12-15 08:06:00,17.28,17.31,17.28,17.3,500000.0
2009-12-15 08:07:00,17.31,17.31,17.28,17.29,500000.0
2009-12-15 08:08:00,17.316,17.318,17.214,17.255,500000.0
2009-12-15 08:09:00,17.225,17.327,17.217,17.292,550000.0
2009-12-15 08:10:00,17.289,17.32,17.192,17.257,350000.0
2009-12-15 08:11:00,17.251,17.308,17.2,17.203,450000.0
2009-12-15 08:12:00,17.292,17.337,17.228,17.228,350000.0
2009-12-15 08:13:00,17.272,17.309,17.217,17.217,350000.0
2009-12-15 08:14:00,17.273,17.284,17.187,17.187,500000.0
2009-12-15 08:15:00,17.257,17.365,17.257,17.314,400000.0
2009-12-15 08:16:00,17.326,17.326,17.177,17.284,400000.0
2009-12-15 08:17:00,17.227,17.292,17.164,17.277,550000.0
2009-12-15 08:18:00,17.26,17.324,17.188,17.2,350000.0
2009-12-15 08:19:00,17.302,17.302,17.161,17.189,550000.0
2009-12-15 08:20:00,17.192,17.285,17.161,17.161,400000.0
2009-12-15 08:21:00,17.278,17.3,17.184,17.285,400000.0
2009-12-15 08:22:00,17.271,17.278,17.156,17.214,350000.0
2009-12-15 08:23:00,17.212,17.318,17.179,17.263,350000.0
2009-12-15 08:24:00,17.231,17.287,17.154,17.265,500000.0
2009-12-15 08:25:00,17.163,17.246,17.136,17.246,400000.0
2009-12-15 08:26:00,17.243,17.248,17.148,17.207,350000.0
2009-12-15 08:27:00,17.122,17.273,17.122,17.233,300000.0
2009-12-15 08:28:00,17.304,17.311,17.193,17.271,450000.0
2009-12-15 08:29:00,17.259,17.294,17.157,17.287,350000.0
2009-12-15 08:30:00,17.178,17.287,17.176,17.287,500000.0
2009-12-15 08:31:00,17.258,17.295,17.213,17.231,350000.0
2009-12-15 08:32:00,17.16,17.272,17.16,17.219,350000.0
2009-12-15 08:33:00,17.173,17.274,17.159,17.2,450000.0
2009-12-15 08:34:00,17.163,17.279,17.163,17.203,550000.0
2009-12-15 08:35:00,17.235,17.245,17.123,17.148,550000.0
2009-12-15 08:36:00,17.215,17.325,17.181,17.181,400000.0
2009-12-15 08:37:00,17.233,17.258,17.133,17.245,400000.0
2009-12-15 08:38:00,17.203,17.285,17.159,17.159,400000.0
2009-12-15 08:39:00,17.259,17.264,17.158,17.158,400000.0
2009-12-15 08:40:00,17.287,17.287,17.159,17.255,350000.0
2009-12-15 08:41:00,17.236,17.236,17.123,17.221,450000.0
2009-12-15 08:42:00,17.25,17.274,17.142,17.229,350000.0
2009-12-15 08:43:00,17.235,17.239,17.143,17.143,250000.0
2009-12-15 08:44:00,17.255,17.289,17.162,17.196,400000.0
2009-12-15 08:45:00,17.177,17.312,17.136,17.136,550000.0
2009-12-15 08:46:00,17.153,17.319,17.153,17.183,600000.0
2009-12-15 08:47:00,17.205,17.281,17.172,17.172,300000.0
2009-12-15 08:48:00,17.176,17.273,17.104,17.267,800000.0
2009-12-15 08:49:00,17.209,17.244,17.131,17.131,500000.0
2009-12-15 08:50:00,17.186,17.246,17.152,17.246,350000.0
2009-12-15 08:51:00,17.183,17.283,17.149,17.178,500000.0
2009-12-15 08:52:00,17.244,17.309,17.207,17.29,550000.0
2009-12-15 08:53:00,17.269,17.299,17.249,17.274,350000.0
2009-12-15 08:54:00,17.26,17.27,17.25,17.27,250000.0
2009-12-15 08:55:00,17.22,17.264,17.22,17.264,250000.0
2009-12-15 08:56:00,17.26,17.27,17.25,17.27,500000.0
2009-12-15 08:57:00,17.266,17.266,17.164,17.264,500000.0
2009-12-15 08:58:00,17.245,17.289,17.167,17.167,500000.0
2009-12-15 08:59:00,17.205,17.3,17.147,17.282,450000.0
2009-12-15 09:00:00,17.251,17.276,17.158,17.217,1500000.0
2009-12-15 09:01:00,17.247,17.25,17.171,17.234,1250000.0
2009-12-15 09:02:00,17.225,17.266,17.225,17.239,300000.0
2009-12-15 09:03:00,17.226,17.28,17.159,17.247,1300000.0
2009-12-15 09:04:00,17.244,17.289,17.195,17.195,450000.0
2009-12-15 09:05:00,17.223,17.259,17.186,17.232,1800000.0
2009-12-15 09:06:00,17.248,17.292,17.201,17.247,1250000.0
2009-12-15 09:07:00,17.227,17.249,17.214,17.214,350000.0
2009-12-15 09:08:00,17.208,17.287,17.208,17.228,400000.0
2009-12-15 09:09:00,17.202,17.252,17.178,17.19,500000.0
2009-12-15 09:10:00,17.237,17.247,17.16,17.221,450000.0
2009-12-15 09:11:00,17.247,17.286,17.186,17.242,1900000.0
2009-12-15 09:12:00,17.285,17.285,17.177,17.184,300000.0
2009-12-15 09:13:00,17.213,17.275,17.149,17.234,1450000.0
2009-12-15 09:14:00,17.259,17.259,17.233,17.254,300000.0
2009-12-15 09:15:00,17.27,17.28,17.25,17.25,1500000.0
2009-12-15 09:16:00,17.22,17.316,17.147,17.238,1500000.0
2009-12-15 09:17:00,17.213,17.245,17.185,17.232,1500000.0
2009-12-15 09:18:00,17.225,17.316,17.197,17.197,1650000.0
2009-12-15 09:19:00,17.188,17.271,17.164,17.215,1800000.0
2009-12-15 09:20:00,17.133,17.228,17.131,17.228,350000.0
2009-12-15 09:21:00,17.24,17.24,17.146,17.156,350000.0
2009-12-15 09:22:00,17.212,17.292,17.164,17.18,500000.0
2009-12-15 09:23:00,17.29,17.29,17.147,17.246,350000.0
2009-12-15 09:24:00,17.211,17.273,17.162,17.205,1500000.0
2009-12-15 09:25:00,17.21,17.294,17.158,17.258,400000.0
2009-12-15 09:26:00,17.205,17.289,17.163,17.209,1200000.0
2009-12-15 09:27:00,17.179,17.28,17.179,17.203,350000.0
2009-12-15 09:28:00,17.213,17.262,17.188,17.203,1550000.0
2009-12-15 09:29:00,17.206,17.299,17.175,17.179,1400000.0
2009-12-15 09:30:00,17.166,17.29,17.158,17.198,450000.0
2009-12-15 09:31:00,17.195,17.299,17.156,17.216,450000.0
2009-12-15 09:32:00,17.174,17.205,17.156,17.189,350000.0
2009-12-15 09:33:00,17.217,17.228,17.161,17.228,400000.0
2009-12-15 09:34:00,17.151,17.303,17.123,17.161,1950000.0
2009-12-15 09:35:00,17.172,17.325,17.172,17.265,1450000.0
2009-12-15 09:36:00,17.169,17.24,17.16,17.165,1600000.0
2009-12-15 09:37:00,17.166,17.292,17.145,17.189,1550000.0
2009-12-15 09:38:00,17.176,17.271,17.148,17.243,350000.0
2009-12-15 09:39:00,17.23,17.312,17.195,17.195,550000.0
2009-12-15 09:40:00,17.162,17.272,17.155,17.173,400000.0
2009-12-15 09:41:00,17.165,17.271,17.162,17.224,550000.0
2009-12-15 09:42:00,17.275,17.275,17.172,17.256,350000.0
2009-12-15 09:43:00,17.123,17.228,17.123,17.213,400000.0
2009-12-15 09:44:00,17.179,17.231,17.156,17.18,2000000.0
2009-12-15 09:45:00,17.27,17.27,17.15,17.178,450000.0
2009-12-15 09:46:00,17.245,17.276,17.15,17.276,400000.0
2009-12-15 09:47:00,17.159,17.225,17.137,17.225,400000.0
2009-12-15 09:48:00,17.222,17.222,17.1,17.129,1500000.0
2009-12-15 09:49:00,17.225,17.252,17.107,17.168,400000.0
2009-12-15 09:50:00,17.141,17.239,17.123,17.228,800000.0
2009-12-15 09:51:00,17.254,17.254,17.144,17.144,400000.0
2009-12-15 09:52:00,17.217,17.244,17.103,17.212,400000.0
2009-12-15 09:53:00,17.168,17.24,17.094,17.208,450000.0
2009-12-15 09:54:00,17.245,17.268,17.135,17.217,750000.0
2009-12-15 09:55:00,17.247,17.248,17.104,17.201,450000.0
2009-12-15 09:56:00,17.211,17.243,17.112,17.207,550000.0
2009-12-15 09:57:00,17.22,17.22,17.17,17.212,350000.0
2009-12-15 09:58:00,17.166,17.262,17.139,17.139,400000.0
2009-12-15 09:59:00,17.151,17.247,17.135,17.153,450000.0
2009-12-15 10:00:00,17.157,17.272,17.136,17.261,600000.0
2009-12-15 10:01:00,17.252,17.252,17.128,17.21,400000.0
2009-12-15 10:02:00,17.227,17.27,17.16,17.27,400000.0
2009-12-15 10:03:00,17.219,17.285,17.171,17.172,500000.0
2009-12-15 10:04:00,17.173,17.25,17.114,17.25,550000.0
2009-12-15 10:05:00,17.209,17.288,17.181,17.205,350000.0
2009-12-15 10:06:00,17.205,17.237,17.124,17.183,550000.0
2009-12-15 10:07:00,17.232,17.26,17.139,17.26,450000.0
2009-12-15 10:08:00,17.246,17.261,17.138,17.186,550000.0
2009-12-15 10:09:00,17.157,17.226,17.153,17.218,500000.0
2009-12-15 10:10:00,17.202,17.234,17.083,17.104,650000.0
2009-12-15 10:11:00,17.258,17.258,17.139,17.177,450000.0
2009-12-15 10:12:00,17.133,17.271,17.133,17.163,400000.0
2009-12-15 10:13:00,17.151,17.228,17.131,17.178,350000.0
2009-12-15 10:14:00,17.2,17.285,17.171,17.185,550000.0
2009-12-15 10:15:00,17.137,17.283,17.137,17.21,650000.0
2009-12-15 10:16:00,17.109,17.234,17.109,17.234,450000.0
2009-12-15 10:17:00,17.162,17.233,17.121,17.21,400000.0
2009-12-15 10:18:00,17.207,17.228,17.117,17.228,750000.0
2009-12-15 10:19:00,17.188,17.188,17.079,17.151,550000.0
2009-12-15 10:20:00,17.243,17.251,17.112,17.188,600000.0
2009-12-15 10:21:00,17.074,17.207,17.074,17.173,500000.0
2009-12-15 10:22:00,17.131,17.201,17.075,17.149,350000.0
2009-12-15 10:23:00,17.189,17.203,17.095,17.107,350000.0
2009-12-15 10:24:00,17.117,17.217,17.108,17.217,500000.0
2009-12-15 10:25:00,17.117,17.197,17.061,17.119,400000.0
2009-12-15 10:26:00,17.169,17.201,17.111,17.12,400000.0
2009-12-15 10:27:00,17.09,17.179,17.074,17.13,500000.0
2009-12-15 10:28:00,17.153,17.214,17.079,17.142,600000.0
2009-12-15 10:29:00,17.187,17.203,17.093,17.112,450000.0
2009-12-15 10:30:00,17.208,17.208,17.117,17.122,400000.0
2009-12-15 10:31:00,17.159,17.178,17.042,17.042,350000.0
2009-12-15 10:32:00,17.158,17.213,17.104,17.211,650000.0
2009-12-15 10:33:00,17.169,17.224,17.102,17.105,450000.0
2009-12-15 10:34:00,17.181,17.235,17.095,17.228,450000.0
2009-12-15 10:35:00,17.191,17.235,17.081,17.104,550000.0
2009-12-15 10:36:00,17.094,17.235,17.094,17.168,400000.0
2009-12-15 10:37:00,17.091,17.225,17.065,17.121,450000.0
2009-12-15 10:38:00,17.134,17.212,17.096,17.202,350000.0
2009-12-15 10:39:00,17.116,17.236,17.102,17.198,350000.0
2009-12-15 10:40:00,17.11,17.191,17.053,17.148,550000.0
2009-12-15 10:41:00,17.129,17.226,17.099,17.156,550000.0
2009-12-15 10:42:00,17.101,17.186,17.083,17.095,350000.0
2009-12-15 10:43:00,17.099,17.156,17.05,17.117,500000.0
2009-12-15 10:44:00,17.087,17.147,17.06,17.067,500000.0
2009-12-15 10:45:00,17.059,17.177,17.059,17.083,350000.0
2009-12-15 10:46:00,17.174,17.174,17.036,17.05,600000.0
2009-12-15 10:47:00,17.154,17.165,17.077,17.083,400000.0
2009-12-15 10:48:00,17.049,17.178,17.04,17.163,400000.0
2009-12-15 10:49:00,17.17,17.199,17.11,17.197,400000.0
2009-12-15 10:50:00,17.178,17.201,17.06,17.187,450000.0
2009-12-15 10:51:00,17.099,17.2,17.069,17.2,350000.0
2009-12-15 10:52:00,17.104,17.223,17.101,17.134,550000.0
2009-12-15 10:53:00,17.169,17.169,17.042,17.165,400000.0
2009-12-15 10:54:00,17.125,17.229,17.091,17.127,600000.0
2009-12-15 10:55:00,17.109,17.241,17.098,17.205,400000.0
2009-12-15 10:56:00,17.177,17.202,17.093,17.202,400000.0
2009-12-15 10:57:00,17.164,17.214,17.12,17.12,400000.0
2009-12-15 10:58:00,17.206,17.216,17.101,17.198,400000.0
2009-12-15 10:59:00,17.19,17.194,17.058,17.114,350000.0
2009-12-15 11:00:00,17.102,17.188,17.09,17.09,400000.0
2009-12-15 11:01:00,17.083,17.216,17.083,17.101,450000.0
2009-12-15 11:02:00,17.172,17.21,17.088,17.174,850000.0
2009-12-15 11:03:00,17.097,17.212,17.089,17.114,400000.0
2009-12-15 11:04:00,17.085,17.21,17.082,17.189,350000.0
2009-12-15 11:05:00,17.162,17.203,17.1,17.188,400000.0
2009-12-15 11:06:00,17.095,17.216,17.082,17.163,450000.0
2009-12-15 11:07:00,17.21,17.21,17.063,17.077,350000.0
2009-12-15 11:08:00,17.089,17.206,17.042,17.142,500000.0
2009-12-15 11:09:00,17.187,17.225,17.115,17.115,350000.0
2009-12-15 11:10:00,17.094,17.218,17.094,17.17,450000.0
2009-12-15 11:11:00,17.187,17.225,17.094,17.172,450000.0
2009-12-15 11:12:00,17.107,17.198,17.056,17.088,600000.0
2009-12-15 11:13:00,17.213,17.246,17.134,17.134,500000.0
2009-12-15 11:14:00,17.194,17.205,17.084,17.1,350000.0
2009-12-15 11:15:00,17.139,17.185,17.094,17.164,400000.0
2009-12-15 11:16:00,17.161,17.207,17.066,17.066,400000.0
2009-12-15 11:17:00,17.185,17.22,17.059,17.184,700000.0
2009-12-15 11:18:00,17.158,17.192,17.055,17.098,400000.0
2009-12-15 11:19:00,17.13,17.21,17.098,17.107,450000.0
2009-12-15 11:20:00,17.187,17.2,17.106,17.2,500000.0
2009-12-15 11:21:00,17.15,17.17,17.14,17.16,500000.0
2009-12-15 11:22:00,17.123,17.191,17.078,17.158,500000.0
2009-12-15 11:23:00,17.179,17.214,17.095,17.095,400000.0
2009-12-15 11:24:00,17.096,17.148,17.075,17.095,400000.0
2009-12-15 11:25:00,17.16,17.204,17.102,17.145,350000.0
2009-12-15 11:26:00,17.151,17.151,17.001,17.125,450000.0
2009-12-15 11:27:00,17.175,17.175,17.028,17.136,450000.0
2009-12-15 11:28:00,17.172,17.209,17.061,17.061,350000.0
2009-12-15 11:29:00,17.077,17.203,17.069,17.178,600000.0
2009-12-15 11:30:00,17.095,17.179,17.08,17.177,400000.0
2009-12-15 11:31:00,17.124,17.143,17.025,17.123,550000.0
2009-12-15 11:32:00,17.172,17.172,17.016,17.117,650000.0
2009-12-15 11:33:00,17.153,17.16,17.061,17.102,400000.0
2009-12-15 11:34:00,17.146,17.182,17.083,17.106,350000.0
2009-12-15 11:35:00,17.143,17.143,17.042,17.113,400000.0
2009-12-15 11:36:00,17.19,17.198,17.067,17.165,500000.0
2009-12-15 11:37:00,17.115,17.158,17.064,17.153,450000.0
2009-12-15 11:38:00,17.198,17.212,17.074,17.115,400000.0
2009-12-15 11:39:00,17.199,17.199,17.062,17.18,550000.0
2009-12-15 11:40:00,17.181,17.181,17.076,17.076,500000.0
2009-12-15 11:41:00,17.203,17.203,17.07,17.19,400000.0
2009-12-15 11:42:00,17.165,17.165,17.058,17.058,350000.0
2009-12-15 11:43:00,17.16,17.181,17.066,17.122,550000.0
2009-12-15 11:44:00,17.176,17.185,17.055,17.15,400000.0
2009-12-15 11:45:00,17.031,17.151,17.031,17.062,400000.0
2009-12-15 11:46:00,17.133,17.201,17.081,17.155,450000.0
2009-12-15 11:47:00,17.099,17.182,17.049,17.131,600000.0
2009-12-15 11:48:00,17.139,17.177,17.032,17.067,450000.0
2009-12-15 11:49:00,17.078,17.197,17.067,17.197,350000.0
2009-12-15 11:50:00,17.187,17.187,17.057,17.073,350000.0
2009-12-15 11:51:00,17.116,17.197,17.086,17.197,550000.0
2009-12-15 11:52:00,17.092,17.216,17.076,17.092,350000.0
2009-12-15 11:53:00,17.091,17.162,17.07,17.07,500000.0
2009-12-15 11:54:00,17.066,17.204,17.066,17.173,650000.0
2009-12-15 11:55:00,17.163,17.163,17.051,17.055,500000.0
2009-12-15 11:56:00,17.181,17.181,17.028,17.174,550000.0
2009-12-15 11:57:00,17.157,17.178,17.081,17.167,450000.0
2009-12-15 11:58:00,17.169,17.206,17.101,17.153,450000.0
2009-12-15 11:59:00,17.168,17.168,17.033,17.033,550000.0
2009-12-15 12:00:00,17.096,17.176,17.076,17.176,450000.0
2009-12-15 12:01:00,17.155,17.174,17.042,17.07,350000.0
2009-12-15 12:02:00,17.102,17.175,17.036,17.036,350000.0
2009-12-15 12:03:00,17.031,17.172,17.031,17.167,450000.0
2009-12-15 12:04:00,17.047,17.14,17.024,17.1,350000.0
2009-12-15 12:05:00,17.164,17.175,17.046,17.133,450000.0
2009-12-15 12:06:00,17.094,17.192,17.059,17.186,400000.0
2009-12-15 12:07:00,17.039,17.167,17.039,17.047,350000.0
2009-12-15 12:08:00,17.167,17.173,17.056,17.057,500000.0
2009-12-15 12:09:00,17.088,17.15,17.04,17.13,550000.0
2009-12-15 12:10:00,17.169,17.169,17.087,17.151,350000.0
2009-12-15 12:11:00,17.065,17.133,17.035,17.041,350000.0
2009-12-15 12:12:00,17.068,17.241,17.068,17.142,550000.0
2009-12-15 12:13:00,17.098,17.156,17.007,17.156,400000.0
2009-12-15 12:14:00,17.077,17.164,17.0,17.0,400000.0
2009-12-15 12:15:00,17.097,17.136,16.988,17.097,550000.0
2009-12-15 12:16:00,17.051,17.132,16.992,17.132,350000.0
2009-12-15 12:17:00,17.066,17.149,17.022,17.107,400000.0
2009-12-15 12:18:00,17.141,17.141,17.003,17.003,500000.0
2009-12-15 12:19:00,17.069,17.116,17.016,17.061,500000.0
2009-12-15 12:20:00,17.072,17.14,17.057,17.057,350000.0
2009-12-15 12:21:00,17.016,17.158,16.996,17.106,400000.0
2009-12-15 12:22:00,16.995,17.134,16.99,17.134,400000.0
2009-12-15 12:23:00,17.138,17.158,17.03,17.053,550000.0
2009-12-15 12:24:00,17.071,17.134,17.001,17.107,500000.0
2009-12-15 12:25:00,17.147,17.175,17.082,17.082,450000.0
2009-12-15 12:26:00,17.092,17.114,17.027,17.052,350000.0
2009-12-15 12:27:00,17.162,17.162,17.039,17.088,350000.0
2009-12-15 12:28:00,17.025,17.14,17.025,17.034,350000.0
2009-12-15 12:29:00,17.124,17.188,17.073,17.106,400000.0
2009-12-15 12:30:00,17.094,17.178,17.07,17.173,400000.0
2009-12-15 12:31:00,17.114,17.129,17.081,17.123,350000.0
2009-12-15 12:32:00,17.013,17.165,17.013,17.123,450000.0
2009-12-15 12:33:00,17.029,17.162,17.029,17.059,450000.0
2009-12-15 12:34:00,17.141,17.143,17.021,17.143,500000.0
2009-12-15 12:35:00,17.064,17.149,17.042,17.059,600000.0
2009-12-15 12:36:00,17.073,17.125,17.023,17.045,450000.0
2009-12-15 12:37:00,17.083,17.143,17.015,17.138,400000.0
2009-12-15 12:38:00,17.176,17.199,17.032,17.088,750000.0
2009-12-15 12:39:00,17.028,17.142,17.019,17.077,650000.0
2009-12-15 12:40:00,16.973,17.102,16.948,17.012,450000.0
2009-12-15 12:41:00,17.068,17.099,16.994,17.099,350000.0
2009-12-15 12:42:00,17.114,17.114,16.957,17.079,500000.0
2009-12-15 12:43:00,17.121,17.121,16.981,16.981,350000.0
2009-12-15 12:44:00,17.03,17.122,16.984,17.119,400000.0
2009-12-15 12:45:00,16.976,17.09,16.965,16.983,400000.0
2009-12-15 12:46:00,17.067,17.128,17.001,17.041,400000.0
2009-12-15 12:47:00,17.054,17.106,17.02,17.09,350000.0
2009-12-15 12:48:00,17.013,17.126,17.007,17.126,400000.0
2009-12-15 12:49:00,17.138,17.14,16.999,17.027,550000.0
2009-12-15 12:50:00,17.16,17.178,17.05,17.093,350000.0
2009-12-15 12:51:00,17.084,17.143,17.027,17.143,350000.0
2009-12-15 12:52:00,17.101,17.128,16.977,17.009,350000.0
2009-12-15 12:53:00,17.029,17.137,17.013,17.137,400000.0
2009-12-15 12:54:00,17.083,17.177,17.052,17.133,400000.0
2009-12-15 12:55:00,17.119,17.132,17.018,17.018,400000.0
2009-12-15 12:56:00,17.153,17.153,17.02,17.152,450000.0
2009-12-15 12:57:00,17.071,17.181,17.058,17.085,400000.0
2009-12-15 12:58:00,17.053,17.165,17.031,17.165,400000.0
2009-12-15 12:59:00,17.052,17.128,16.986,17.103,350000.0
2009-12-15 13:00:00,17.143,17.143,17.0,17.065,550000.0
2009-12-15 13:01:00,17.076,17.125,17.034,17.043,400000.0
2009-12-15 13:02:00,17.023,17.119,16.975,17.019,450000.0
2009-12-15 13:03:00,17.098,17.144,17.03,17.126,400000.0
2009-12-15 13:04:00,17.049,17.052,16.962,17.018,450000.0
2009-12-15 13:05:00,17.072,17.107,17.001,17.074,500000.0
2009-12-15 13:06:00,17.057,17.059,16.968,16.984,500000.0
2009-12-15 13:07:00,17.073,17.105,16.956,17.079,400000.0
2009-12-15 13:08:00,17.066,17.118,17.003,17.106,350000.0
2009-12-15 13:09:00,17.01,17.118,16.977,16.995,550000.0
2009-12-15 13:10:00,16.999,17.162,16.999,17.141,500000.0
2009-12-15 13:11:00,17.108,17.13,17.039,17.1,400000.0
2009-12-15 13:12:00,17.095,17.128,16.996,17.087,350000.0
2009-12-15 13:13:00,17.129,17.132,16.98,17.132,400000.0
2009-12-15 13:14:00,17.054,17.17,17.038,17.128,400000.0
2009-12-15 13:15:00,17.119,17.119,17.037,17.045,450000.0
2009-12-15 13:16:00,17.015,17.146,17.015,17.089,500000.0
2009-12-15 13:17:00,17.147,17.147,16.996,17.042,450000.0
2009-12-15 13:18:00,17.129,17.129,16.997,17.051,350000.0
2009-12-15 13:19:00,17.036,17.188,17.036,17.053,700000.0
2009-12-15 13:20:00,17.046,17.167,17.028,17.065,800000.0
2009-12-15 13:21:00,17.052,17.109,16.993,17.076,400000.0
2009-12-15 13:22:00,17.006,17.164,17.006,17.05,550000.0
2009-12-15 13:23:00,17.105,17.132,16.997,17.03,450000.0
2009-12-15 13:24:00,17.116,17.12,17.036,17.036,350000.0
2009-12-15 13:25:00,16.993,17.125,16.983,17.092,450000.0
2009-12-15 13:26:00,17.05,17.125,17.018,17.018,350000.0
2009-12-15 13:27:00,17.02,17.123,17.015,17.015,500000.0
2009-12-15 13:28:00,17.107,17.12,16.983,17.046,350000.0
2009-12-15 13:29:00,17.068,17.152,17.036,17.106,650000.0
2009-12-15 13:30:00,17.101,17.101,17.021,17.079,450000.0
2009-12-15 13:31:00,17.114,17.132,17.032,17.089,400000.0
2009-12-15 13:32:00,17.096,17.101,17.0,17.0,450000.0
2009-12-15 13:33:00,17.053,17.128,16.996,17.049,350000.0
2009-12-15 13:34:00,16.987,17.14,16.987,17.05,700000.0
2009-12-15 13:35:00,17.076,17.106,16.966,17.011,550000.0
2009-12-15 13:36:00,17.015,17.121,17.006,17.098,650000.0
2009-12-15 13:37:00,17.112,17.12,17.017,17.086,350000.0
2009-12-15 13:38:00,17.106,17.149,17.0,17.101,400000.0
2009-12-15 13:39:00,17.044,17.141,17.044,17.055,600000.0
2009-12-15 13:40:00,17.079,17.15,17.022,17.066,400000.0
2009-12-15 13:41:00,17.001,17.165,17.001,17.114,400000.0
2009-12-15 13:42:00,17.044,17.098,17.005,17.005,350000.0
2009-12-15 13:43:00,17.136,17.136,16.998,17.089,750000.0
2009-12-15 13:44:00,17.083,17.143,17.038,17.09,450000.0
2009-12-15 13:45:00,17.043,17.136,17.003,17.136,150000.0
2009-12-15 13:46:00,17.118,17.118,17.004,17.054,400000.0
2009-12-15 13:47:00,17.047,17.182,17.044,17.044,550000.0
2009-12-15 13:48:00,17.142,17.144,17.017,17.022,650000.0
2009-12-15 13:49:00,17.112,17.152,17.014,17.014,350000.0
2009-12-15 13:50:00,17.132,17.161,17.053,17.053,550000.0
2009-12-15 13:51:00,17.116,17.146,17.04,17.111,450000.0
2009-12-15 13:52:00,17.035,17.172,17.035,17.126,400000.0
2009-12-15 13:53:00,17.189,17.189,17.054,17.054,500000.0
2009-12-15 13:54:00,17.099,17.177,17.073,17.073,350000.0
2009-12-15 13:55:00,17.173,17.173,17.052,17.159,350000.0
2009-12-15 13:56:00,17.101,17.137,17.101,17.127,200000.0
2009-12-15 13:57:00,17.155,17.155,16.996,17.071,400000.0
2009-12-15 13:58:00,17.164,17.168,17.017,17.017,750000.0
2009-12-15 13:59:00,17.158,17.158,17.051,17.114,350000.0
2009-12-15 14:00:00,17.063,17.158,17.019,17.109,600000.0
2009-12-15 14:01:00,17.129,17.132,16.998,17.111,550000.0
2009-12-15 14:02:00,17.12,17.12,17.009,17.112,350000.0
2009-12-15 14:03:00,17.08,17.15,17.057,17.121,350000.0
2009-12-15 14:04:00,17.036,17.157,17.025,17.145,400000.0
2009-12-15 14:05:00,17.102,17.178,17.102,17.153,400000.0
2009-12-15 14:06:00,17.15,17.15,17.025,17.025,450000.0
2009-12-15 14:07:00,17.112,17.16,17.025,17.146,350000.0
2009-12-15 14:08:00,17.03,17.172,17.03,17.039,350000.0
2009-12-15 14:09:00,17.158,17.158,17.04,17.062,400000.0
2009-12-15 14:10:00,17.115,17.132,17.005,17.054,300000.0
2009-12-15 14:11:00,17.169,17.169,17.072,17.072,400000.0
2009-12-15 14:12:00,17.151,17.151,17.039,17.12,350000.0
2009-12-15 14:13:00,17.088,17.121,17.006,17.105,450000.0
2009-12-15 14:14:00,17.053,17.171,17.05,17.132,550000.0
2009-12-15 14:15:00,17.105,17.17,17.001,17.128,750000.0
2009-12-15 14:16:00,17.022,17.132,17.014,17.095,400000.0
2009-12-15 14:17:00,17.079,17.165,17.047,17.108,400000.0
2009-12-15 14:18:00,17.077,17.115,17.021,17.066,400000.0
2009-12-15 14:19:00,17.154,17.161,17.0,17.153,700000.0
2009-12-15 14:20:00,17.139,17.185,17.072,17.127,500000.0
2009-12-15 14:21:00,17.156,17.156,17.026,17.086,400000.0
2009-12-15 14:22:00,17.127,17.127,17.025,17.124,400000.0
2009-12-15 14:23:00,17.125,17.174,17.028,17.113,450000.0
2009-12-15 14:24:00,17.134,17.155,17.058,17.122,400000.0
2009-12-15 14:25:00,17.067,17.122,17.045,17.109,450000.0
2009-12-15 14:26:00,17.155,17.155,17.026,17.108,500000.0
2009-12-15 14:27:00,17.122,17.137,17.03,17.071,400000.0
2009-12-15 14:28:00,17.142,17.177,17.018,17.059,450000.0
2009-12-15 14:29:00,17.029,17.099,17.019,17.098,550000.0
2009-12-15 14:30:00,17.018,17.142,16.992,17.137,550000.0
2009-12-15 14:31:00,17.15,17.16,17.03,17.085,400000.0
2009-12-15 14:32:00,17.118,17.148,17.051,17.117,350000.0
2009-12-15 14:33:00,17.079,17.108,16.976,17.055,650000.0
2009-12-15 14:34:00,17.166,17.179,17.085,17.137,350000.0
2009-12-15 14:35:00,17.154,17.174,17.053,17.154,350000.0
2009-12-15 14:36:00,17.152,17.152,17.031,17.099,400000.0
2009-12-15 14:37:00,16.983,17.131,16.963,17.124,450000.0
2009-12-15 14:38:00,17.146,17.146,17.009,17.056,500000.0
2009-12-15 14:39:00,17.082,17.127,17.019,17.097,500000.0
2009-12-15 14:40:00,17.05,17.153,17.017,17.123,550000.0
2009-12-15 14:41:00,17.097,17.157,17.028,17.111,450000.0
2009-12-15 14:42:00,17.118,17.128,17.039,17.039,500000.0
2009-12-15 14:43:00,17.054,17.115,16.999,16.999,500000.0
2009-12-15 14:44:00,17.087,17.111,16.982,17.028,350000.0
2009-12-15 14:45:00,17.095,17.095,17.018,17.044,400000.0
2009-12-15 14:46:00,17.118,17.118,16.999,17.051,450000.0
2009-12-15 14:47:00,17.127,17.159,17.042,17.138,550000.0
2009-12-15 14:48:00,17.123,17.129,17.014,17.014,300000.0
2009-12-15 14:49:00,17.116,17.149,17.045,17.089,400000.0
2009-12-15 14:50:00,17.062,17.143,17.021,17.027,500000.0
2009-12-15 14:51:00,17.076,17.158,17.067,17.127,350000.0
2009-12-15 14:52:00,17.096,17.153,17.057,17.135,500000.0
2009-12-15 14:53:00,17.111,17.149,17.016,17.149,450000.0
2009-12-15 14:54:00,17.012,17.15,17.012,17.128,350000.0
2009-12-15 14:55:00,17.108,17.125,17.024,17.081,450000.0
2009-12-15 14:56:00,17.142,17.162,17.028,17.127,600000.0
2009-12-15 14:57:00,17.074,17.135,17.034,17.034,400000.0
2009-12-15 14:58:00,17.065,17.148,17.039,17.121,450000.0
2009-12-15 14:59:00,17.156,17.16,17.082,17.152,350000.0
2009-12-15 15:00:00,17.075,17.184,17.025,17.13,350000.0
2009-12-15 15:01:00,17.142,17.175,17.061,17.082,450000.0
2009-12-15 15:02:00,17.105,17.129,17.05,17.129,350000.0
2009-12-15 15:03:00,17.172,17.172,17.068,17.169,350000.0
2009-12-15 15:04:00,17.145,17.198,17.081,17.088,500000.0
2009-12-15 15:05:00,17.117,17.155,17.063,17.128,550000.0
2009-12-15 15:06:00,17.13,17.183,17.08,17.102,400000.0
2009-12-15 15:07:00,17.065,17.154,17.036,17.153,500000.0
2009-12-15 15:08:00,17.154,17.178,17.064,17.113,350000.0
2009-12-15 15:09:00,17.068,17.216,17.068,17.091,450000.0
2009-12-15 15:10:00,17.104,17.173,17.024,17.126,350000.0
2009-12-15 15:11:00,17.144,17.144,17.022,17.107,450000.0
2009-12-15 15:12:00,17.146,17.151,17.016,17.054,500000.0
2009-12-15 15:13:00,17.092,17.177,17.029,17.144,550000.0
2009-12-15 15:14:00,17.126,17.18,17.028,17.123,400000.0
2009-12-15 15:15:00,17.067,17.166,17.034,17.058,500000.0
2009-12-15 15:16:00,17.155,17.171,17.065,17.112,450000.0
2009-12-15 15:17:00,17.11,17.135,17.018,17.057,550000.0
2009-12-15 15:18:00,17.108,17.16,17.039,17.155,400000.0
2009-12-15 15:19:00,17.087,17.164,17.031,17.162,350000.0
2009-12-15 15:20:00,17.022,17.12,16.979,17.005,550000.0
2009-12-15 15:21:00,17.121,17.152,17.05,17.05,400000.0
2009-12-15 15:22:00,17.134,17.142,17.081,17.081,400000.0
2009-12-15 15:23:00,17.094,17.094,17.033,17.083,350000.0
2009-12-15 15:24:00,17.051,17.144,16.958,17.081,500000.0
2009-12-15 15:25:00,17.016,17.128,17.016,17.079,350000.0
2009-12-15 15:26:00,17.018,17.125,17.003,17.051,350000.0
2009-12-15 15:27:00,17.092,17.122,16.982,16.986,400000.0
2009-12-15 15:28:00,17.01,17.126,17.01,17.125,400000.0
2009-12-15 15:29:00,17.064,17.107,16.965,17.021,500000.0
2009-12-15 15:30:00,17.115,17.118,16.992,16.992,350000.0
2009-12-15 15:31:00,16.977,17.117,16.977,17.022,550000.0
2009-12-15 15:32:00,17.131,17.152,17.041,17.124,350000.0
2009-12-15 15:33:00,17.082,17.13,17.036,17.123,400000.0
2009-12-15 15:34:00,17.025,17.137,17.007,17.097,400000.0
2009-12-15 15:35:00,17.118,17.127,17.022,17.094,600000.0
2009-12-15 15:36:00,17.029,17.129,17.029,17.035,650000.0
2009-12-15 15:37:00,17.021,17.15,17.021,17.077,550000.0
2009-12-15 15:38:00,17.052,17.12,16.977,17.12,600000.0
2009-12-15 15:39:00,17.108,17.141,17.015,17.015,550000.0
2009-12-15 15:40:00,17.033,17.11,16.99,17.07,500000.0
2009-12-15 15:41:00,17.011,17.136,16.99,16.99,500000.0
2009-12-15 15:42:00,17.021,17.108,17.014,17.108,500000.0
2009-12-15 15:43:00,17.024,17.106,17.024,17.049,500000.0
2009-12-15 15:44:00,17.038,17.09,17.028,17.039,400000.0
2009-12-15 15:45:00,17.126,17.126,16.984,17.039,350000.0
2009-12-15 15:46:00,17.079,17.11,16.932,17.11,400000.0
2009-12-15 15:47:00,17.027,17.105,17.027,17.08,350000.0
2009-12-15 15:48:00,17.032,17.107,17.013,17.013,550000.0
2009-12-15 15:49:00,17.053,17.121,17.018,17.088,400000.0
2009-12-15 15:50:00,17.021,17.111,17.009,17.009,500000.0
2009-12-15 15:51:00,17.093,17.132,17.044,17.052,550000.0
2009-12-15 15:52:00,17.116,17.132,17.03,17.061,450000.0
2009-12-15 15:53:00,17.11,17.13,17.003,17.11,500000.0
2009-12-15 15:54:00,17.031,17.155,17.031,17.145,350000.0
2009-12-15 15:55:00,17.062,17.121,17.034,17.068,400000.0
2009-12-15 15:56:00,17.125,17.172,17.102,17.138,400000.0
2009-12-15 15:57:00,17.08,17.179,17.051,17.136,500000.0
2009-12-15 15:58:00,17.026,17.14,16.99,17.084,750000.0
2009-12-15 15:59:00,17.172,17.172,17.082,17.158,550000.0
2009-12-15 16:00:00,17.028,17.14,17.019,17.019,350000.0
2009-12-15 16:01:00,17.091,17.196,17.053,17.053,350000.0
2009-12-15 16:02:00,17.055,17.187,17.055,17.124,550000.0
2009-12-15 16:03:00,17.137,17.183,17.051,17.087,450000.0
2009-12-15 16:04:00,17.185,17.185,17.062,17.116,350000.0
2009-12-15 16:05:00,17.097,17.19,17.041,17.19,400000.0
2009-12-15 16:06:00,17.103,17.194,17.082,17.163,500000.0
2009-12-15 16:07:00,17.132,17.24,17.077,17.077,500000.0
2009-12-15 16:08:00,17.083,17.176,17.033,17.109,400000.0
2009-12-15 16:09:00,17.166,17.166,17.039,17.11,350000.0
2009-12-15 16:10:00,17.065,17.188,17.065,17.08,400000.0
2009-12-15 16:11:00,17.059,17.174,17.043,17.151,350000.0
2009-12-15 16:12:00,17.192,17.192,17.057,17.098,450000.0
2009-12-15 16:13:00,17.175,17.175,17.018,17.138,500000.0
2009-12-15 16:14:00,17.189,17.229,17.106,17.112,450000.0
2009-12-15 16:15:00,17.166,17.182,17.081,17.155,500000.0
2009-12-15 16:16:00,17.094,17.196,17.05,17.079,450000.0
2009-12-15 16:17:00,17.16,17.178,17.136,17.169,550000.0
2009-12-15 16:18:00,17.084,17.144,17.066,17.144,300000.0
2009-12-15 16:19:00,17.135,17.183,17.086,17.116,550000.0
2009-12-15 16:20:00,17.116,17.201,17.042,17.167,400000.0
2009-12-15 16:21:00,17.106,17.249,17.106,17.173,500000.0
2009-12-15 16:22:00,17.18,17.223,17.116,17.157,350000.0
2009-12-15 16:23:00,17.049,17.17,17.049,17.162,550000.0
2009-12-15 16:24:00,17.164,17.26,17.135,17.135,350000.0
2009-12-15 16:25:00,17.203,17.206,17.11,17.176,400000.0
2009-12-15 16:26:00,17.161,17.257,17.161,17.164,500000.0
2009-12-15 16:27:00,17.159,17.23,17.116,17.116,400000.0
2009-12-15 16:28:00,17.173,17.259,17.149,17.167,450000.0
2009-12-15 16:29:00,17.178,17.253,17.142,17.142,450000.0
2009-12-15 16:30:00,17.15,17.258,17.15,17.175,550000.0
2009-12-15 16:31:00,17.121,17.237,17.121,17.207,350000.0
2009-12-15 16:32:00,17.261,17.265,17.172,17.188,500000.0
2009-12-15 16:33:00,17.215,17.262,17.146,17.238,600000.0
2009-12-15 16:34:00,17.282,17.282,17.16,17.169,400000.0
2009-12-15 16:35:00,17.196,17.317,17.196,17.227,450000.0
2009-12-15 16:36:00,17.219,17.347,17.204,17.314,500000.0
2009-12-15 16:37:00,17.218,17.315,17.187,17.218,350000.0
2009-12-15 16:38:00,17.334,17.337,17.232,17.239,550000.0
2009-12-15 16:39:00,17.344,17.344,17.209,17.244,400000.0
2009-12-15 16:40:00,17.337,17.337,17.22,17.239,550000.0
2009-12-15 16:41:00,17.319,17.356,17.234,17.332,400000.0
2009-12-15 16:42:00,17.243,17.359,17.234,17.308,450000.0
2009-12-15 16:43:00,17.186,17.305,17.156,17.183,350000.0
2009-12-15 16:44:00,17.172,17.268,17.172,17.179,350000.0
2009-12-15 16:45:00,17.233,17.31,17.191,17.191,550000.0
2009-12-15 16:46:00,17.274,17.296,17.172,17.296,400000.0
2009-12-15 16:47:00,17.263,17.263,17.145,17.21,450000.0
2009-12-15 16:48:00,17.256,17.293,17.162,17.162,350000.0
2009-12-15 16:49:00,17.156,17.298,17.156,17.185,400000.0
2009-12-15 16:50:00,17.232,17.232,17.146,17.148,400000.0
2009-12-15 16:51:00,17.187,17.269,17.143,17.218,400000.0
2009-12-15 16:52:00,17.193,17.274,17.134,17.173,450000.0
2009-12-15 16:53:00,17.279,17.279,17.134,17.274,500000.0
2009-12-15 16:54:00,17.258,17.298,17.181,17.181,500000.0
2009-12-15 16:55:00,17.242,17.256,17.157,17.256,600000.0
2009-12-15 16:56:00,17.287,17.318,17.19,17.211,550000.0
2009-12-15 16:57:00,17.227,17.247,17.111,17.173,350000.0
2009-12-15 16:58:00,17.291,17.325,17.183,17.221,600000.0
2009-12-15 16:59:00,17.194,17.322,17.194,17.216,350000.0
2009-12-15 17:00:00,17.11,17.242,17.11,17.225,450000.0
2009-12-15 17:01:00,17.175,17.267,17.145,17.267,350000.0
2009-12-15 17:02:00,17.243,17.273,17.148,17.164,350000.0
2009-12-15 17:03:00,17.269,17.276,17.23,17.23,450000.0
2009-12-15 17:04:00,17.269,17.271,17.125,17.125,350000.0
2009-12-15 17:05:00,17.186,17.25,17.159,17.25,550000.0
2009-12-15 17:06:00,17.223,17.277,17.163,17.24,450000.0
2009-12-15 17:07:00,17.233,17.276,17.129,17.182,500000.0
2009-12-15 17:08:00,17.264,17.285,17.155,17.229,450000.0
2009-12-15 17:09:00,17.162,17.233,17.138,17.218,450000.0
2009-12-15 17:10:00,17.25,17.25,17.101,17.219,500000.0
2009-12-15 17:11:00,17.245,17.25,17.161,17.233,450000.0
2009-12-15 17:12:00,17.272,17.28,17.146,17.236,450000.0
2009-12-15 17:13:00,17.217,17.303,17.206,17.211,550000.0
2009-12-15 17:14:00,17.305,17.349,17.224,17.224,350000.0
2009-12-15 17:15:00,17.358,17.358,17.259,17.259,350000.0
2009-12-15 17:16:00,17.347,17.372,17.239,17.35,550000.0
2009-12-15 17:17:00,17.408,17.408,17.299,17.316,400000.0
2009-12-15 17:18:00,17.335,17.381,17.245,17.381,350000.0
2009-12-15 17:19:00,17.272,17.354,17.22,17.264,400000.0
2009-12-15 17:20:00,17.248,17.352,17.248,17.306,300000.0
2009-12-15 17:21:00,17.272,17.384,17.271,17.271,400000.0
2009-12-15 17:22:00,17.288,17.361,17.22,17.325,500000.0
2009-12-15 17:23:00,17.348,17.391,17.254,17.26,450000.0
2009-12-15 17:24:00,17.368,17.369,17.262,17.326,350000.0
2009-12-15 17:25:00,17.266,17.346,17.192,17.342,700000.0
2009-12-15 17:26:00,17.325,17.332,17.195,17.31,550000.0
2009-12-15 17:27:00,17.219,17.347,17.219,17.347,400000.0
2009-12-15 17:28:00,17.291,17.331,17.188,17.223,450000.0
2009-12-15 17:29:00,17.251,17.324,17.251,17.272,350000.0
2009-12-15 17:30:00,17.328,17.346,17.216,17.267,500000.0
2009-12-15 17:31:00,17.276,17.351,17.217,17.237,350000.0
2009-12-15 17:32:00,17.21,17.321,17.21,17.288,400000.0
2009-12-15 17:33:00,17.321,17.321,17.209,17.218,350000.0
2009-12-15 17:34:00,17.282,17.348,17.199,17.342,450000.0
2009-12-15 17:35:00,17.344,17.352,17.239,17.258,400000.0
2009-12-15 17:36:00,17.247,17.378,17.247,17.343,550000.0
2009-12-15 17:37:00,17.316,17.339,17.242,17.32,400000.0
2009-12-15 17:38:00,17.354,17.369,17.246,17.246,650000.0
2009-12-15 17:39:00,17.291,17.334,17.262,17.307,550000.0
2009-12-15 17:40:00,17.409,17.409,17.269,17.398,450000.0
2009-12-15 17:41:00,17.343,17.365,17.26,17.299,550000.0
2009-12-15 17:42:00,17.319,17.384,17.284,17.284,350000.0
2009-12-15 17:43:00,17.395,17.397,17.261,17.288,500000.0
2009-12-15 17:44:00,17.334,17.365,17.252,17.252,350000.0
2009-12-15 17:45:00,17.369,17.378,17.284,17.288,400000.0
2009-12-15 17:46:00,17.374,17.374,17.232,17.272,750000.0
2009-12-15 17:47:00,17.356,17.356,17.243,17.259,500000.0
2009-12-15 17:48:00,17.263,17.345,17.234,17.288,400000.0
2009-12-15 17:49:00,17.337,17.372,17.252,17.268,600000.0
2009-12-15 17:50:00,17.37,17.415,17.282,17.347,600000.0
2009-12-15 17:51:00,17.245,17.391,17.245,17.353,500000.0
2009-12-15 17:52:00,17.369,17.374,17.242,17.33,450000.0
2009-12-15 17:53:00,17.236,17.333,17.173,17.173,700000.0
2009-12-15 17:54:00,17.294,17.351,17.221,17.297,450000.0
2009-12-15 17:55:00,17.351,17.351,17.226,17.301,400000.0
2009-12-15 17:56:00,17.337,17.382,17.227,17.243,600000.0
2009-12-15 17:57:00,17.295,17.339,17.212,17.334,400000.0
2009-12-15 17:58:00,17.198,17.285,17.197,17.27,350000.0
2009-12-15 17:59:00,17.284,17.373,17.235,17.245,600000.0
2009-12-15 18:00:00,17.261,17.339,17.207,17.207,650000.0
2009-12-15 18:01:00,17.268,17.321,17.195,17.209,350000.0
2009-12-15 18:02:00,17.296,17.299,17.151,17.216,750000.0
2009-12-15 18:03:00,17.303,17.307,17.169,17.27,350000.0
2009-12-15 18:04:00,17.244,17.292,17.163,17.251,600000.0
2009-12-15 18:05:00,17.2,17.289,17.2,17.25,350000.0
2009-12-15 18:06:00,17.246,17.353,17.196,17.292,500000.0
2009-12-15 18:07:00,17.3,17.329,17.194,17.257,450000.0
2009-12-15 18:08:00,17.248,17.298,17.156,17.262,400000.0
2009-12-15 18:09:00,17.317,17.321,17.204,17.273,450000.0
2009-12-15 18:10:00,17.284,17.288,17.181,17.183,650000.0
2009-12-15 18:11:00,17.253,17.327,17.184,17.289,650000.0
2009-12-15 18:12:00,17.207,17.245,17.156,17.157,400000.0
2009-12-15 18:13:00,17.182,17.267,17.134,17.172,650000.0
2009-12-15 18:14:00,17.208,17.244,17.124,17.124,650000.0
2009-12-15 18:15:00,17.211,17.277,17.194,17.229,600000.0
2009-12-15 18:16:00,17.266,17.312,17.174,17.238,750000.0
2009-12-15 18:17:00,17.161,17.277,17.161,17.169,350000.0
2009-12-15 18:18:00,17.14,17.263,17.133,17.263,400000.0
2009-12-15 18:19:00,17.17,17.286,17.17,17.172,400000.0
2009-12-15 18:20:00,17.277,17.285,17.181,17.197,700000.0
2009-12-15 18:21:00,17.267,17.267,17.109,17.176,400000.0
2009-12-15 18:22:00,17.144,17.257,17.144,17.193,350000.0
2009-12-15 18:23:00,17.242,17.275,17.142,17.142,400000.0
2009-12-15 18:24:00,17.144,17.256,17.116,17.116,550000.0
2009-12-15 18:25:00,17.182,17.311,17.149,17.267,650000.0
2009-12-15 18:26:00,17.217,17.27,17.133,17.222,400000.0
2009-12-15 18:27:00,17.225,17.241,17.153,17.241,350000.0
2009-12-15 18:28:00,17.123,17.251,17.102,17.125,450000.0
2009-12-15 18:29:00,17.157,17.273,17.131,17.154,700000.0
2009-12-15 18:30:00,17.233,17.252,17.135,17.16,450000.0
2009-12-15 18:31:00,17.102,17.228,17.102,17.133,350000.0
2009-12-15 18:32:00,17.24,17.268,17.137,17.175,550000.0
2009-12-15 18:33:00,17.164,17.274,17.134,17.218,600000.0
2009-12-15 18:34:00,17.26,17.342,17.188,17.188,550000.0
2009-12-15 18:35:00,17.277,17.303,17.166,17.232,550000.0
2009-12-15 18:36:00,17.199,17.273,17.162,17.25,600000.0
2009-12-15 18:37:00,17.247,17.294,17.168,17.294,600000.0
2009-12-15 18:38:00,17.208,17.218,17.116,17.19,600000.0
2009-12-15 18:39:00,17.252,17.291,17.155,17.275,650000.0
2009-12-15 18:40:00,17.28,17.334,17.156,17.192,600000.0
2009-12-15 18:41:00,17.137,17.32,17.137,17.19,400000.0
2009-12-15 18:42:00,17.275,17.275,17.136,17.19,400000.0
2009-12-15 18:43:00,17.147,17.263,17.121,17.158,550000.0
2009-12-15 18:44:00,17.162,17.291,17.162,17.258,400000.0
2009-12-15 18:45:00,17.266,17.266,17.107,17.186,350000.0
2009-12-15 18:46:00,17.228,17.228,17.082,17.082,500000.0
2009-12-15 18:47:00,17.179,17.224,17.08,17.119,650000.0
2009-12-15 18:48:00,17.126,17.236,17.126,17.235,550000.0
2009-12-15 18:49:00,17.171,17.247,17.093,17.185,450000.0
2009-12-15 18:50:00,17.249,17.252,17.13,17.202,950000.0
2009-12-15 18:51:00,17.23,17.255,17.128,17.255,550000.0
2009-12-15 18:52:00,17.169,17.295,17.148,17.181,500000.0
2009-12-15 18:53:00,17.221,17.299,17.143,17.143,550000.0
2009-12-15 18:54:00,17.148,17.276,17.148,17.276,750000.0
2009-12-15 18:55:00,17.15,17.252,17.15,17.176,350000.0
2009-12-15 18:56:00,17.257,17.284,17.202,17.284,400000.0
2009-12-15 18:57:00,17.269,17.284,17.147,17.174,700000.0
2009-12-15 18:58:00,17.202,17.266,17.178,17.249,400000.0
2009-12-15 18:59:00,17.184,17.256,17.15,17.175,600000.0
2009-12-15 19:00:00,17.27,17.27,17.101,17.133,500000.0
2009-12-15 19:01:00,17.284,17.293,17.148,17.285,450000.0
2009-12-15 19:02:00,17.17,17.295,17.17,17.295,400000.0
2009-12-15 19:03:00,17.188,17.298,17.188,17.298,400000.0
2009-12-15 19:04:00,17.259,17.297,17.163,17.166,450000.0
2009-12-15 19:05:00,17.276,17.276,17.192,17.192,550000.0
2009-12-15 19:06:00,17.25,17.268,17.144,17.268,400000.0
2009-12-15 19:07:00,17.208,17.296,17.153,17.247,400000.0
2009-12-15 19:08:00,17.268,17.268,17.158,17.185,400000.0
2009-12-15 19:09:00,17.255,17.3,17.167,17.244,500000.0
2009-12-15 19:10:00,17.279,17.28,17.163,17.25,650000.0
2009-12-15 19:11:00,17.296,17.299,17.212,17.299,550000.0
2009-12-15 19:12:00,17.271,17.291,17.203,17.23,350000.0
2009-12-15 19:13:00,17.213,17.305,17.161,17.285,600000.0
2009-12-15 19:14:00,17.323,17.338,17.2,17.313,550000.0
2009-12-15 19:15:00,17.255,17.339,17.212,17.249,550000.0
2009-12-15 19:16:00,17.301,17.368,17.24,17.269,500000.0
2009-12-15 19:17:00,17.228,17.338,17.205,17.303,550000.0
2009-12-15 19:18:00,17.25,17.335,17.221,17.309,400000.0
2009-12-15 19:19:00,17.258,17.334,17.218,17.295,350000.0
2009-12-15 19:20:00,17.248,17.267,17.246,17.259,350000.0
2009-12-15 19:21:00,17.256,17.318,17.196,17.318,350000.0
2009-12-15 19:22:00,17.291,17.327,17.253,17.324,450000.0
2009-12-15 19:23:00,17.231,17.256,17.151,17.151,400000.0
2009-12-15 19:24:00,17.251,17.314,17.185,17.295,550000.0
2009-12-15 19:25:00,17.161,17.264,17.161,17.239,350000.0
2009-12-15 19:26:00,17.191,17.261,17.129,17.185,500000.0
2009-12-15 19:27:00,17.225,17.303,17.16,17.201,500000.0
2009-12-15 19:28:00,17.174,17.261,17.174,17.189,500000.0
2009-12-15 19:29:00,17.212,17.261,17.161,17.161,400000.0
2009-12-15 19:30:00,17.256,17.264,17.139,17.261,750000.0
2009-12-15 19:31:00,17.193,17.35,17.18,17.223,600000.0
2009-12-15 19:32:00,17.269,17.295,17.197,17.295,350000.0
2009-12-15 19:33:00,17.274,17.325,17.193,17.31,400000.0
2009-12-15 19:34:00,17.234,17.321,17.184,17.208,650000.0
2009-12-15 19:35:00,17.175,17.261,17.166,17.223,400000.0
2009-12-15 19:36:00,17.227,17.305,17.174,17.298,550000.0
2009-12-15 19:37:00,17.166,17.259,17.166,17.259,500000.0
2009-12-15 19:38:00,17.313,17.322,17.216,17.25,450000.0
2009-12-15 19:39:00,17.227,17.336,17.212,17.234,500000.0
2009-12-15 19:40:00,17.185,17.278,17.184,17.227,700000.0
2009-12-15 19:41:00,17.221,17.283,17.156,17.205,500000.0
2009-12-15 19:42:00,17.222,17.334,17.215,17.246,500000.0
2009-12-15 19:43:00,17.201,17.303,17.201,17.303,350000.0
2009-12-15 19:44:00,17.336,17.383,17.213,17.323,550000.0
2009-12-15 19:45:00,17.205,17.336,17.205,17.303,500000.0
2009-12-15 19:46:00,17.293,17.293,17.14,17.187,550000.0
2009-12-15 19:47:00,17.174,17.303,17.174,17.25,450000.0
2009-12-15 19:48:00,17.274,17.283,17.193,17.23,500000.0
2009-12-15 19:49:00,17.321,17.334,17.243,17.258,350000.0
2009-12-15 19:50:00,17.232,17.345,17.189,17.216,800000.0
2009-12-15 19:51:00,17.239,17.311,17.185,17.238,400000.0
2009-12-15 19:52:00,17.22,17.336,17.184,17.243,550000.0
2009-12-15 19:53:00,17.236,17.307,17.167,17.292,450000.0
2009-12-15 19:54:00,17.175,17.295,17.175,17.233,400000.0
2009-12-15 19:55:00,17.25,17.33,17.193,17.264,400000.0
2009-12-15 19:56:00,17.32,17.36,17.256,17.289,400000.0
2009-12-15 19:57:00,17.246,17.352,17.246,17.352,450000.0
2009-12-15 19:58:00,17.333,17.345,17.235,17.339,350000.0
2009-12-15 19:59:00,17.247,17.354,17.245,17.339,550000.0
2009-12-15 20:00:00,17.327,17.349,17.198,17.318,650000.0
2009-12-15 20:01:00,17.296,17.355,17.228,17.294,850000.0
2009-12-15 20:02:00,17.343,17.362,17.244,17.273,600000.0
2009-12-15 20:03:00,17.31,17.394,17.244,17.352,800000.0
2009-12-15 20:04:00,17.313,17.416,17.313,17.367,500000.0
2009-12-15 20:05:00,17.377,17.388,17.305,17.334,500000.0
2009-12-15 20:06:00,17.284,17.389,17.271,17.271,850000.0
2009-12-15 20:07:00,17.302,17.384,17.242,17.278,800000.0
2009-12-15 20:08:00,17.255,17.352,17.255,17.327,350000.0
2009-12-15 20:09:00,17.412,17.451,17.31,17.314,900000.0
2009-12-15 20:10:00,17.386,17.411,17.298,17.298,500000.0
2009-12-15 20:11:00,17.33,17.397,17.278,17.386,800000.0
2009-12-15 20:12:00,17.382,17.396,17.284,17.325,450000.0
2009-12-15 20:13:00,17.328,17.355,17.279,17.342,450000.0
2009-12-15 20:14:00,17.3,17.42,17.25,17.282,1000000.0
2009-12-15 20:15:00,17.262,17.397,17.262,17.331,600000.0
2009-12-15 20:16:00,17.356,17.386,17.266,17.386,400000.0
2009-12-15 20:17:00,17.334,17.371,17.258,17.371,350000.0
2009-12-15 20:18:00,17.344,17.344,17.198,17.27,500000.0
2009-12-15 20:19:00,17.266,17.372,17.251,17.305,550000.0
2009-12-15 20:20:00,17.324,17.361,17.265,17.281,450000.0
2009-12-15 20:21:00,17.289,17.335,17.235,17.335,350000.0
2009-12-15 20:22:00,17.324,17.324,17.224,17.276,400000.0
2009-12-15 20:23:00,17.316,17.37,17.256,17.313,600000.0
2009-12-15 20:24:00,17.277,17.383,17.24,17.383,350000.0
2009-12-15 20:25:00,17.342,17.385,17.306,17.311,300000.0
2009-12-15 20:26:00,17.3,17.442,17.3,17.308,450000.0
2009-12-15 20:27:00,17.367,17.367,17.22,17.295,400000.0
2009-12-15 20:28:00,17.251,17.374,17.251,17.374,450000.0
2009-12-15 20:29:00,17.275,17.358,17.23,17.346,450000.0
2009-12-15 20:30:00,17.326,17.362,17.263,17.327,350000.0
2009-12-15 20:31:00,17.323,17.349,17.244,17.349,400000.0
2009-12-15 20:32:00,17.212,17.328,17.196,17.32,550000.0
2009-12-15 20:33:00,17.247,17.371,17.247,17.369,400000.0
2009-12-15 20:34:00,17.358,17.358,17.21,17.326,350000.0
2009-12-15 20:35:00,17.269,17.332,17.199,17.267,450000.0
2009-12-15 20:36:00,17.268,17.326,17.268,17.281,400000.0
2009-12-15 20:37:00,17.339,17.368,17.24,17.271,400000.0
2009-12-15 20:38:00,17.356,17.372,17.257,17.339,400000.0
2009-12-15 20:39:00,17.193,17.329,17.193,17.237,400000.0
2009-12-15 20:40:00,17.272,17.366,17.272,17.347,1150000.0
2009-12-15 20:41:00,17.356,17.37,17.269,17.311,350000.0
2009-12-15 20:42:00,17.315,17.384,17.241,17.241,650000.0
2009-12-15 20:43:00,17.376,17.394,17.247,17.387,550000.0
2009-12-15 20:44:00,17.366,17.373,17.244,17.341,550000.0
2009-12-15 20:45:00,17.347,17.383,17.334,17.383,400000.0
2009-12-15 20:46:00,17.282,17.402,17.282,17.282,350000.0
2009-12-15 20:47:00,17.39,17.439,17.321,17.396,800000.0
2009-12-15 20:48:00,17.407,17.43,17.298,17.328,600000.0
2009-12-15 20:49:00,17.273,17.45,17.265,17.326,1000000.0
2009-12-15 20:50:00,17.359,17.388,17.229,17.384,350000.0
2009-12-15 20:51:00,17.403,17.442,17.295,17.297,500000.0
2009-12-15 20:52:00,17.262,17.358,17.235,17.235,500000.0
2009-12-15 20:53:00,17.299,17.389,17.242,17.363,550000.0
2009-12-15 20:54:00,17.351,17.419,17.309,17.309,650000.0
2009-12-15 20:55:00,17.402,17.402,17.276,17.393,350000.0
2009-12-15 20:56:00,17.372,17.398,17.27,17.301,400000.0
2009-12-15 20:57:00,17.328,17.394,17.275,17.376,550000.0
2009-12-15 20:58:00,17.403,17.416,17.264,17.416,550000.0
2009-12-15 20:59:00,17.332,17.431,17.332,17.359,400000.0
2009-12-15 21:00:00,17.391,17.45,17.291,17.436,550000.0
2009-12-15 21:01:00,17.41,17.43,17.319,17.339,550000.0
2009-12-15 21:02:00,17.447,17.447,17.335,17.373,750000.0
2009-12-15 21:03:00,17.393,17.41,17.276,17.367,450000.0
2009-12-15 21:04:00,17.343,17.405,17.305,17.305,400000.0
2009-12-15 21:05:00,17.448,17.448,17.342,17.431,450000.0
2009-12-15 21:06:00,17.353,17.444,17.337,17.337,350000.0
2009-12-15 21:07:00,17.409,17.412,17.265,17.285,550000.0
2009-12-15 21:08:00,17.396,17.409,17.304,17.309,550000.0
2009-12-15 21:09:00,17.343,17.406,17.296,17.311,350000.0
2009-12-15 21:10:00,17.277,17.407,17.277,17.286,350000.0
2009-12-15 21:11:00,17.353,17.444,17.322,17.414,350000.0
2009-12-15 21:12:00,17.287,17.461,17.287,17.329,350000.0
2009-12-15 21:13:00,17.43,17.43,17.4,17.41,450000.0
2009-12-15 21:14:00,17.392,17.424,17.348,17.371,450000.0
2009-12-15 21:15:00,17.414,17.424,17.37,17.414,400000.0
2009-12-15 21:16:00,17.413,17.47,17.322,17.322,550000.0
2009-12-15 21:17:00,17.355,17.421,17.292,17.301,800000.0
2009-12-15 21:18:00,17.411,17.411,17.305,17.305,450000.0
2009-12-15 21:19:00,17.29,17.365,17.287,17.323,350000.0
2009-12-15 21:20:00,17.41,17.41,17.294,17.4,400000.0
2009-12-15 21:21:00,17.408,17.437,17.273,17.329,450000.0
2009-12-15 21:22:00,17.335,17.418,17.286,17.304,450000.0
2009-12-15 21:23:00,17.415,17.415,17.307,17.307,600000.0
2009-12-15 21:24:00,17.353,17.353,17.248,17.248,500000.0
2009-12-15 21:25:00,17.316,17.386,17.262,17.364,350000.0
2009-12-15 21:26:00,17.316,17.401,17.294,17.393,550000.0
2009-12-15 21:27:00,17.38,17.39,17.38,17.39,350000.0
2009-12-15 21:28:00,17.355,17.403,17.273,17.403,350000.0
2009-12-15 21:29:00,17.274,17.409,17.274,17.398,550000.0
2009-12-15 21:30:00,17.362,17.408,17.277,17.404,350000.0
2009-12-15 21:31:00,17.362,17.406,17.28,17.388,700000.0
2009-12-15 21:32:00,17.276,17.417,17.276,17.385,550000.0
2009-12-15 21:33:00,17.373,17.443,17.306,17.347,300000.0
2009-12-15 21:34:00,17.344,17.424,17.305,17.387,250000.0
2009-12-15 21:35:00,17.303,17.41,17.276,17.323,550000.0
2009-12-15 21:36:00,17.291,17.408,17.291,17.324,450000.0
2009-12-15 21:37:00,17.38,17.404,17.271,17.292,650000.0
2009-12-15 21:38:00,17.414,17.414,17.267,17.369,350000.0
2009-12-15 21:39:00,17.394,17.394,17.254,17.321,500000.0
2009-12-15 21:40:00,17.371,17.409,17.26,17.288,650000.0
2009-12-15 21:41:00,17.397,17.407,17.283,17.407,300000.0
2009-12-15 21:42:00,17.367,17.367,17.259,17.259,400000.0
2009-12-15 21:43:00,17.293,17.405,17.269,17.269,450000.0
2009-12-15 21:44:00,17.324,17.398,17.324,17.375,350000.0
2009-12-15 21:45:00,17.422,17.432,17.325,17.325,500000.0
2009-12-15 21:46:00,17.36,17.37,17.35,17.36,400000.0
2009-12-15 21:47:00,17.379,17.38,17.234,17.38,400000.0
2009-12-15 21:48:00,17.293,17.405,17.277,17.288,600000.0
2009-12-15 21:49:00,17.274,17.405,17.274,17.341,350000.0
2009-12-15 21:50:00,17.385,17.394,17.319,17.325,450000.0
2009-12-15 21:51:00,17.364,17.364,17.238,17.291,550000.0
2009-12-15 21:52:00,17.231,17.383,17.231,17.233,550000.0
2009-12-15 21:53:00,17.294,17.353,17.237,17.35,400000.0
2009-12-15 21:54:00,17.253,17.354,17.237,17.237,400000.0
2009-12-15 21:55:00,17.351,17.377,17.273,17.305,350000.0
2009-12-15 21:56:00,17.36,17.36,17.225,17.253,900000.0
2009-12-15 21:57:00,17.381,17.381,17.255,17.256,500000.0
2009-12-15 21:58:00,17.316,17.406,17.276,17.322,550000.0
2009-12-15 21:59:00,17.336,17.379,17.233,17.308,450000.0
2009-12-15 22:00:00,17.346,17.381,17.276,17.344,700000.0
2009-12-15 22:01:00,17.35,17.395,17.302,17.393,400000.0
2009-12-15 22:02:00,17.371,17.385,17.371,17.385,100000.0
2009-12-15 22:03:00,17.347,17.39,17.243,17.352,500000.0
2009-12-15 22:04:00,17.39,17.39,17.37,17.38,500000.0
2009-12-15 22:05:00,17.374,17.381,17.247,17.381,500000.0
2009-12-15 22:06:00,17.268,17.387,17.245,17.245,500000.0
2009-12-15 22:07:00,17.395,17.411,17.279,17.299,350000.0
2009-12-15 22:08:00,17.388,17.413,17.29,17.413,550000.0
2009-12-15 22:09:00,17.311,17.39,17.273,17.33,550000.0
2009-12-15 22:10:00,17.414,17.414,17.301,17.355,400000.0
2009-12-15 22:12:00,17.41,17.41,17.308,17.406,350000.0
2009-12-15 22:13:00,17.383,17.383,17.239,17.368,500000.0
2009-12-15 22:14:00,17.38,17.38,17.38,17.38,450000.0
2009-12-15 22:15:00,17.402,17.402,17.25,17.374,450000.0
2009-12-15 22:16:00,17.39,17.411,17.293,17.368,450000.0
2009-12-15 22:17:00,17.39,17.39,17.38,17.38,300000.0
2009-12-15 22:18:00,17.373,17.4,17.296,17.4,300000.0
2009-12-15 22:19:00,17.275,17.369,17.275,17.369,250000.0
2009-12-15 22:20:00,17.379,17.419,17.306,17.318,350000.0
2009-12-15 22:21:00,17.287,17.398,17.252,17.349,600000.0
2009-12-15 22:22:00,17.261,17.344,17.217,17.328,400000.0
2009-12-15 22:23:00,17.372,17.463,17.286,17.329,1200000.0
2009-12-15 22:24:00,17.302,17.385,17.26,17.385,350000.0
2009-12-15 22:25:00,17.394,17.433,17.292,17.292,450000.0
2009-12-15 22:26:00,17.278,17.365,17.245,17.259,400000.0
2009-12-15 22:27:00,17.236,17.377,17.236,17.377,400000.0
2009-12-15 22:28:00,17.38,17.38,17.38,17.38,350000.0
2009-12-15 22:29:00,17.37,17.37,17.249,17.349,350000.0
2009-12-15 22:30:00,17.336,17.371,17.26,17.318,650000.0
2009-12-15 22:31:00,17.344,17.418,17.278,17.278,500000.0
2009-12-15 22:32:00,17.323,17.346,17.23,17.23,450000.0
2009-12-15 22:33:00,17.247,17.401,17.247,17.386,450000.0
2009-12-15 22:34:00,17.306,17.385,17.248,17.27,350000.0
2009-12-15 22:35:00,17.36,17.36,17.36,17.36,350000.0
2009-12-15 22:36:00,17.36,17.36,17.36,17.36,350000.0
2009-12-15 22:37:00,17.373,17.373,17.253,17.281,350000.0
2009-12-15 22:38:00,17.319,17.401,17.3,17.3,550000.0
2009-12-15 22:39:00,17.278,17.381,17.278,17.315,650000.0
2009-12-15 22:40:00,17.201,17.33,17.199,17.26,400000.0
2009-12-15 22:41:00,17.284,17.352,17.284,17.284,350000.0
2009-12-15 22:42:00,17.328,17.365,17.251,17.283,500000.0
2009-12-15 22:43:00,17.34,17.34,17.195,17.335,500000.0
2009-12-15 22:44:00,17.374,17.393,17.262,17.317,700000.0
2009-12-15 22:45:00,17.39,17.4,17.39,17.39,850000.0
2009-12-15 22:46:00,17.341,17.341,17.211,17.261,850000.0
2009-12-15 22:47:00,17.265,17.327,17.221,17.221,400000.0
2009-12-15 22:48:00,17.331,17.351,17.231,17.284,450000.0
2009-12-15 22:49:00,17.275,17.379,17.249,17.249,350000.0
2009-12-15 22:50:00,17.246,17.365,17.218,17.328,500000.0
2009-12-15 22:51:00,17.379,17.391,17.287,17.287,400000.0
2009-12-15 22:52:00,17.35,17.35,17.194,17.263,450000.0
2009-12-15 22:53:00,17.238,17.361,17.238,17.347,400000.0
2009-12-15 22:54:00,17.329,17.364,17.222,17.283,450000.0
2009-12-15 22:55:00,17.305,17.351,17.255,17.337,550000.0
2009-12-15 22:56:00,17.349,17.367,17.225,17.327,350000.0
2009-12-15 22:57:00,17.256,17.383,17.256,17.293,400000.0
2009-12-15 22:58:00,17.4,17.4,17.39,17.39,300000.0
2009-12-15 22:59:00,17.241,17.357,17.241,17.298,300000.0
2009-12-15 23:00:00,17.352,17.353,17.234,17.347,500000.0
2009-12-15 23:01:00,17.336,17.403,17.246,17.291,550000.0
2009-12-15 23:02:00,17.339,17.339,17.27,17.325,350000.0
2009-12-15 23:03:00,17.324,17.36,17.226,17.324,350000.0
2009-12-15 23:04:00,17.27,17.365,17.231,17.231,350000.0
2009-12-15 23:05:00,17.379,17.412,17.293,17.293,400000.0
2009-12-15 23:06:00,17.276,17.276,17.261,17.261,100000.0
2009-12-15 23:07:00,17.284,17.361,17.252,17.324,400000.0
2009-12-15 23:08:00,17.39,17.4,17.38,17.4,300000.0
2009-12-15 23:09:00,17.39,17.4,17.38,17.38,300000.0
2009-12-15 23:10:00,17.237,17.338,17.237,17.237,300000.0
2009-12-15 23:11:00,17.37,17.38,17.37,17.38,550000.0
2009-12-15 23:14:00,17.38,17.39,17.37,17.38,550000.0
2009-12-15 23:15:00,17.39,17.39,17.37,17.39,550000.0
2009-12-15 23:16:00,17.336,17.349,17.221,17.285,550000.0
2009-12-15 23:19:00,17.37,17.37,17.37,17.37,300000.0
2009-12-15 23:20:00,17.237,17.338,17.237,17.237,300000.0
2009-12-15 23:22:00,17.299,17.37,17.228,17.248,350000.0
2009-12-15 23:23:00,17.262,17.361,17.228,17.244,550000.0
2009-12-15 23:24:00,17.329,17.361,17.217,17.361,350000.0
2009-12-15 23:25:00,17.249,17.346,17.239,17.346,300000.0
2009-12-15 23:27:00,17.297,17.389,17.238,17.268,500000.0
2009-12-15 23:28:00,17.358,17.366,17.228,17.262,400000.0
2009-12-15 23:29:00,17.349,17.349,17.218,17.257,450000.0
2009-12-15 23:30:00,17.337,17.344,17.271,17.344,250000.0
2009-12-15 23:33:00,17.37,17.37,17.37,17.37,350000.0
2009-12-15 23:35:00,17.32,17.343,17.232,17.334,350000.0
2009-12-15 23:36:00,17.24,17.291,17.235,17.258,250000.0
2009-12-15 23:37:00,17.332,17.4,17.228,17.239,600000.0
2009-12-15 23:38:00,17.294,17.348,17.226,17.345,550000.0
2009-12-15 23:39:00,17.37,17.39,17.241,17.297,550000.0
2009-12-15 23:40:00,17.204,17.333,17.178,17.327,1600000.0
2009-12-15 23:41:00,17.368,17.368,17.258,17.258,450000.0
2009-12-15 23:42:00,17.324,17.332,17.24,17.267,250000.0
2009-12-15 23:43:00,17.36,17.376,17.304,17.304,200000.0
2009-12-15 23:44:00,17.323,17.371,17.323,17.371,250000.0
2009-12-15 23:45:00,17.274,17.39,17.274,17.333,450000.0
2009-12-15 23:46:00,17.334,17.367,17.255,17.343,350000.0
2009-12-15 23:47:00,17.318,17.39,17.267,17.39,250000.0
2009-12-15 23:49:00,17.293,17.37,17.284,17.37,350000.0
2009-12-15 23:50:00,17.358,17.386,17.289,17.34,550000.0
2009-12-15 23:52:00,17.319,17.42,17.319,17.353,650000.0
2009-12-15 23:53:00,17.366,17.404,17.354,17.364,250000.0
2009-12-15 23:54:00,17.38,17.38,17.38,17.38,450000.0
2009-12-15 23:55:00,17.306,17.407,17.247,17.247,450000.0
2009-12-15 23:56:00,17.357,17.375,17.265,17.265,400000.0
2009-12-15 23:57:00,17.361,17.361,17.279,17.324,400000.0
2009-12-15 23:58:00,17.386,17.393,17.257,17.346,550000.0
2009-12-15 23:59:00,17.381,17.384,17.257,17.384,450000.0
2009-12-16 00:00:00,17.378,17.384,17.235,17.247,400000.0
2009-12-16 00:01:00,17.277,17.389,17.224,17.389,500000.0
2009-12-16 00:02:00,17.335,17.372,17.301,17.333,400000.0
2009-12-16 00:03:00,17.312,17.397,17.312,17.375,400000.0
2009-12-16 00:04:00,17.344,17.347,17.224,17.224,300000.0
2009-12-16 00:05:00,17.339,17.381,17.247,17.257,600000.0
2009-12-16 00:06:00,17.356,17.402,17.356,17.402,150000.0
2009-12-16 00:07:00,17.39,17.39,17.38,17.39,400000.0
2009-12-16 00:08:00,17.241,17.376,17.241,17.331,400000.0
2009-12-16 00:09:00,17.369,17.369,17.223,17.345,550000.0
2009-12-16 00:10:00,17.295,17.346,17.251,17.251,400000.0
2009-12-16 00:11:00,17.39,17.4,17.39,17.39,400000.0
2009-12-16 00:12:00,17.39,17.41,17.39,17.41,400000.0
2009-12-16 00:13:00,17.4,17.41,17.38,17.38,400000.0
2009-12-16 00:14:00,17.298,17.396,17.287,17.287,400000.0
2009-12-16 00:15:00,17.334,17.358,17.229,17.358,350000.0
2009-12-16 00:16:00,17.38,17.39,17.38,17.38,400000.0
2009-12-16 00:17:00,17.358,17.394,17.245,17.245,400000.0
2009-12-16 00:18:00,17.39,17.39,17.37,17.37,350000.0
2009-12-16 00:19:00,17.38,17.38,17.36,17.37,350000.0
2009-12-16 00:20:00,17.254,17.329,17.238,17.25,350000.0
2009-12-16 00:21:00,17.38,17.38,17.36,17.38,700000.0
2009-12-16 00:22:00,17.37,17.38,17.36,17.37,700000.0
2009-12-16 00:23:00,17.38,17.38,17.36,17.37,700000.0
2009-12-16 00:24:00,17.38,17.38,17.36,17.37,700000.0
2009-12-16 00:25:00,17.36,17.37,17.36,17.37,700000.0
2009-12-16 00:26:00,17.36,17.39,17.36,17.39,700000.0
2009-12-16 00:27:00,17.38,17.39,17.37,17.39,700000.0
2009-12-16 00:28:00,17.37,17.37,17.37,17.37,700000.0
2009-12-16 00:30:00,17.331,17.341,17.228,17.259,700000.0
2009-12-16 00:31:00,17.37,17.39,17.37,17.39,100000.0
2009-12-16 00:32:00,17.38,17.39,17.38,17.39,100000.0
2009-12-16 00:33:00,17.359,17.359,17.328,17.328,100000.0
2009-12-16 00:34:00,17.38,17.39,17.37,17.38,300000.0
2009-12-16 00:37:00,17.38,17.38,17.38,17.38,300000.0
2009-12-16 00:38:00,17.333,17.398,17.277,17.277,300000.0
2009-12-16 00:39:00,17.38,17.39,17.36,17.38,600000.0
2009-12-16 00:40:00,17.273,17.346,17.198,17.236,600000.0
2009-12-16 00:41:00,17.38,17.39,17.38,17.38,300000.0
2009-12-16 00:42:00,17.37,17.38,17.37,17.38,300000.0
2009-12-16 00:43:00,17.37,17.37,17.37,17.37,300000.0
2009-12-16 00:44:00,17.38,17.39,17.38,17.39,300000.0
2009-12-16 00:45:00,17.289,17.386,17.289,17.349,300000.0
2009-12-16 00:46:00,17.38,17.39,17.38,17.39,100000.0
2009-12-16 00:47:00,17.308,17.308,17.27,17.27,100000.0
2009-12-16 00:50:00,17.319,17.354,17.249,17.249,500000.0
2009-12-16 00:51:00,17.39,17.39,17.38,17.38,250000.0
2009-12-16 00:52:00,17.389,17.39,17.365,17.374,250000.0
2009-12-16 00:56:00,17.38,17.39,17.37,17.39,500000.0
2009-12-16 00:57:00,17.38,17.39,17.38,17.38,500000.0
2009-12-16 00:58:00,17.39,17.39,17.37,17.38,500000.0
2009-12-16 00:59:00,17.228,17.318,17.204,17.211,500000.0
2009-12-16 01:00:00,17.177,17.386,17.177,17.386,1200000.0
2009-12-16 01:01:00,17.364,17.383,17.27,17.362,900000.0
2009-12-16 01:02:00,17.362,17.383,17.329,17.376,300000.0
2009-12-16 01:03:00,17.362,17.388,17.265,17.356,1200000.0
2009-12-16 01:04:00,17.345,17.399,17.237,17.237,700000.0
2009-12-16 01:05:00,17.378,17.378,17.193,17.228,800000.0
2009-12-16 01:06:00,17.321,17.363,17.222,17.349,550000.0
2009-12-16 01:07:00,17.367,17.367,17.238,17.332,450000.0
2009-12-16 01:08:00,17.361,17.362,17.246,17.344,700000.0
2009-12-16 01:09:00,17.332,17.376,17.262,17.262,750000.0
2009-12-16 01:10:00,17.385,17.4,17.264,17.388,700000.0
2009-12-16 01:11:00,17.272,17.401,17.272,17.396,900000.0
2009-12-16 01:12:00,17.326,17.368,17.229,17.368,850000.0
2009-12-16 01:13:00,17.368,17.377,17.276,17.362,750000.0
2009-12-16 01:14:00,17.32,17.33,17.32,17.33,250000.0
2009-12-16 01:15:00,17.31,17.31,17.21,17.21,250000.0
2009-12-16 01:16:00,17.391,17.392,17.273,17.328,500000.0
2009-12-16 01:17:00,17.34,17.35,17.34,17.35,800000.0
2009-12-16 01:18:00,17.333,17.363,17.24,17.254,800000.0
2009-12-16 01:19:00,17.266,17.354,17.211,17.339,1100000.0
2009-12-16 01:20:00,17.25,17.366,17.239,17.295,450000.0
2009-12-16 01:21:00,17.36,17.374,17.258,17.336,600000.0
2009-12-16 01:22:00,17.263,17.359,17.215,17.359,400000.0
2009-12-16 01:23:00,17.342,17.35,17.205,17.227,250000.0
2009-12-16 01:24:00,17.347,17.353,17.241,17.284,550000.0
2009-12-16 01:25:00,17.313,17.318,17.201,17.304,350000.0
2009-12-16 01:26:00,17.33,17.342,17.194,17.316,550000.0
2009-12-16 01:27:00,17.367,17.38,17.26,17.345,1100000.0
2009-12-16 01:28:00,17.259,17.381,17.236,17.265,950000.0
2009-12-16 01:29:00,17.354,17.354,17.163,17.206,550000.0
2009-12-16 01:30:00,17.361,17.361,17.216,17.354,1400000.0
2009-12-16 01:31:00,17.375,17.406,17.28,17.28,450000.0
2009-12-16 01:32:00,17.32,17.33,17.31,17.33,400000.0
2009-12-16 01:33:00,17.355,17.372,17.263,17.368,400000.0
2009-12-16 01:34:00,17.321,17.358,17.211,17.331,450000.0
2009-12-16 01:35:00,17.273,17.342,17.198,17.338,500000.0
2009-12-16 01:36:00,17.384,17.403,17.267,17.321,950000.0
2009-12-16 01:37:00,17.243,17.365,17.243,17.337,200000.0
2009-12-16 01:38:00,17.353,17.353,17.221,17.312,800000.0
2009-12-16 01:39:00,17.339,17.339,17.204,17.289,500000.0
2009-12-16 01:40:00,17.243,17.369,17.243,17.318,500000.0
2009-12-16 01:41:00,17.274,17.411,17.26,17.368,750000.0
2009-12-16 01:42:00,17.278,17.444,17.278,17.404,1050000.0
2009-12-16 01:43:00,17.34,17.35,17.33,17.34,600000.0
2009-12-16 01:44:00,17.277,17.411,17.277,17.322,600000.0
2009-12-16 01:45:00,17.376,17.376,17.229,17.342,550000.0
2009-12-16 01:46:00,17.276,17.388,17.276,17.388,300000.0
2009-12-16 01:47:00,17.358,17.384,17.248,17.341,400000.0
2009-12-16 01:49:00,17.33,17.35,17.33,17.35,850000.0
2009-12-16 01:50:00,17.377,17.383,17.253,17.376,850000.0
2009-12-16 01:51:00,17.34,17.35,17.33,17.33,600000.0
2009-12-16 01:52:00,17.288,17.392,17.283,17.308,600000.0
2009-12-16 01:53:00,17.27,17.383,17.27,17.354,800000.0
2009-12-16 01:54:00,17.261,17.447,17.261,17.398,750000.0
2009-12-16 01:55:00,17.299,17.39,17.278,17.39,250000.0
2009-12-16 01:56:00,17.349,17.349,17.24,17.25,400000.0
2009-12-16 01:57:00,17.35,17.35,17.32,17.34,450000.0
2009-12-16 01:58:00,17.246,17.387,17.232,17.232,450000.0
2009-12-16 01:59:00,17.357,17.358,17.232,17.355,550000.0
2009-12-16 02:00:00,17.34,17.35,17.33,17.35,500000.0
2009-12-16 02:01:00,17.32,17.372,17.269,17.348,500000.0
2009-12-16 02:02:00,17.176,17.318,17.176,17.307,650000.0
2009-12-16 02:03:00,17.25,17.351,17.25,17.29,450000.0
2009-12-16 02:04:00,17.29,17.343,17.227,17.278,600000.0
2009-12-16 02:05:00,17.253,17.297,17.182,17.297,400000.0
2009-12-16 02:06:00,17.22,17.296,17.163,17.2,900000.0
2009-12-16 02:07:00,17.236,17.308,17.212,17.228,400000.0
2009-12-16 02:08:00,17.286,17.324,17.156,17.156,650000.0
2009-12-16 02:09:00,17.293,17.307,17.197,17.307,500000.0
2009-12-16 02:10:00,17.223,17.301,17.18,17.23,750000.0
2009-12-16 02:11:00,17.193,17.262,17.158,17.262,400000.0
2009-12-16 02:12:00,17.313,17.313,17.242,17.249,850000.0
2009-12-16 02:13:00,17.271,17.327,17.18,17.276,900000.0
2009-12-16 02:14:00,17.276,17.314,17.178,17.178,800000.0
2009-12-16 02:15:00,17.319,17.343,17.139,17.179,700000.0
2009-12-16 02:16:00,17.269,17.318,17.17,17.293,700000.0
2009-12-16 02:17:00,17.293,17.327,17.236,17.327,550000.0
2009-12-16 02:18:00,17.201,17.346,17.201,17.319,750000.0
2009-12-16 02:19:00,17.269,17.335,17.236,17.297,700000.0
2009-12-16 02:20:00,17.314,17.321,17.2,17.278,800000.0
2009-12-16 02:21:00,17.206,17.332,17.173,17.274,1050000.0
2009-12-16 02:22:00,17.218,17.299,17.171,17.245,800000.0
2009-12-16 02:23:00,17.205,17.321,17.159,17.247,750000.0
2009-12-16 02:24:00,17.205,17.327,17.205,17.245,550000.0
2009-12-16 02:25:00,17.315,17.369,17.206,17.266,700000.0
2009-12-16 02:26:00,17.3,17.327,17.247,17.291,650000.0
2009-12-16 02:27:00,17.231,17.302,17.231,17.302,100000.0
2009-12-16 02:28:00,17.249,17.353,17.221,17.227,500000.0
2009-12-16 02:29:00,17.273,17.307,17.193,17.3,600000.0
2009-12-16 02:30:00,17.28,17.311,17.153,17.265,400000.0
2009-12-16 02:31:00,17.225,17.283,17.178,17.178,250000.0
2009-12-16 02:32:00,17.301,17.318,17.222,17.314,250000.0
2009-12-16 02:33:00,17.308,17.308,17.279,17.279,100000.0
2009-12-16 02:34:00,17.281,17.281,17.23,17.23,250000.0
2009-12-16 02:35:00,17.332,17.334,17.239,17.301,450000.0
2009-12-16 02:36:00,17.197,17.3,17.197,17.294,250000.0
2009-12-16 02:37:00,17.296,17.326,17.207,17.275,850000.0
2009-12-16 02:38:00,17.303,17.331,17.18,17.331,250000.0
2009-12-16 02:39:00,17.361,17.361,17.239,17.316,750000.0
2009-12-16 02:40:00,17.288,17.322,17.199,17.199,550000.0
2009-12-16 02:41:00,17.245,17.333,17.169,17.279,1000000.0
2009-12-16 02:42:00,17.261,17.323,17.188,17.192,1050000.0
2009-12-16 02:43:00,17.21,17.324,17.193,17.312,1000000.0
2009-12-16 02:44:00,17.234,17.328,17.179,17.308,1200000.0
2009-12-16 02:45:00,17.295,17.362,17.203,17.229,1000000.0
2009-12-16 02:46:00,17.239,17.319,17.239,17.319,100000.0
2009-12-16 02:47:00,17.232,17.348,17.187,17.236,800000.0
2009-12-16 02:48:00,17.41,17.41,17.38,17.38,650000.0
2009-12-16 02:49:00,17.228,17.294,17.165,17.218,650000.0
2009-12-16 02:50:00,17.234,17.288,17.234,17.282,300000.0
2009-12-16 02:51:00,17.39,17.41,17.38,17.38,900000.0
2009-12-16 02:52:00,17.25,17.313,17.147,17.274,900000.0
2009-12-16 02:53:00,17.4,17.41,17.39,17.4,600000.0
2009-12-16 02:54:00,17.192,17.309,17.17,17.245,600000.0
2009-12-16 02:55:00,17.317,17.317,17.211,17.211,250000.0
2009-12-16 02:56:00,17.182,17.327,17.182,17.298,350000.0
2009-12-16 02:57:00,17.257,17.296,17.147,17.255,750000.0
2009-12-16 02:58:00,17.2,17.367,17.2,17.207,650000.0
2009-12-16 02:59:00,17.308,17.321,17.185,17.321,1050000.0
2009-12-16 03:00:00,17.29,17.3,17.175,17.175,350000.0
2009-12-16 03:01:00,17.293,17.318,17.196,17.23,350000.0
2009-12-16 03:02:00,17.41,17.41,17.4,17.4,100000.0
2009-12-16 03:03:00,17.253,17.312,17.253,17.312,100000.0
2009-12-16 03:04:00,17.268,17.304,17.174,17.174,700000.0
2009-12-16 03:05:00,17.232,17.311,17.17,17.278,350000.0
2009-12-16 03:06:00,17.259,17.334,17.245,17.334,250000.0
2009-12-16 03:07:00,17.266,17.303,17.194,17.303,400000.0
2009-12-16 03:08:00,17.209,17.338,17.209,17.232,400000.0
2009-12-16 03:09:00,17.286,17.33,17.176,17.319,2000000.0
2009-12-16 03:10:00,17.246,17.353,17.214,17.214,450000.0
2009-12-16 03:11:00,17.24,17.291,17.207,17.218,300000.0
2009-12-16 03:12:00,17.223,17.315,17.223,17.315,300000.0
2009-12-16 03:13:00,17.348,17.358,17.272,17.306,350000.0
2009-12-16 03:14:00,17.224,17.368,17.224,17.368,250000.0
2009-12-16 03:15:00,17.357,17.357,17.249,17.348,650000.0
2009-12-16 03:16:00,17.317,17.342,17.301,17.301,200000.0
2009-12-16 03:17:00,17.356,17.377,17.319,17.356,350000.0
2009-12-16 03:18:00,17.379,17.379,17.204,17.263,500000.0
2009-12-16 03:19:00,17.368,17.38,17.233,17.365,1500000.0
2009-12-16 03:20:00,17.366,17.408,17.299,17.307,350000.0
2009-12-16 03:21:00,17.323,17.347,17.222,17.299,550000.0
2009-12-16 03:22:00,17.292,17.368,17.27,17.275,400000.0
2009-12-16 03:23:00,17.369,17.369,17.301,17.36,350000.0
2009-12-16 03:24:00,17.385,17.385,17.243,17.243,300000.0
2009-12-16 03:25:00,17.301,17.365,17.301,17.365,100000.0
2009-12-16 03:26:00,17.234,17.379,17.234,17.329,550000.0
2009-12-16 03:27:00,17.276,17.359,17.249,17.323,350000.0
2009-12-16 03:28:00,17.352,17.352,17.228,17.317,400000.0
2009-12-16 03:29:00,17.371,17.383,17.248,17.35,600000.0
2009-12-16 03:30:00,17.358,17.361,17.263,17.279,450000.0
2009-12-16 03:31:00,17.315,17.351,17.212,17.339,400000.0
2009-12-16 03:32:00,17.406,17.406,17.252,17.276,300000.0
2009-12-16 03:33:00,17.359,17.376,17.282,17.306,350000.0
2009-12-16 03:34:00,17.305,17.377,17.24,17.377,300000.0
2009-12-16 03:35:00,17.271,17.273,17.255,17.273,250000.0
2009-12-16 03:36:00,17.353,17.396,17.222,17.28,450000.0
2009-12-16 03:37:00,17.24,17.363,17.24,17.356,400000.0
2009-12-16 03:38:00,17.339,17.364,17.295,17.295,250000.0
2009-12-16 03:39:00,17.361,17.421,17.259,17.295,950000.0
2009-12-16 03:40:00,17.355,17.355,17.278,17.353,200000.0
2009-12-16 03:41:00,17.289,17.347,17.277,17.277,250000.0
2009-12-16 03:42:00,17.386,17.391,17.253,17.253,350000.0
2009-12-16 03:43:00,17.319,17.367,17.267,17.267,250000.0
2009-12-16 03:44:00,17.356,17.356,17.224,17.27,550000.0
2009-12-16 03:45:00,17.356,17.407,17.265,17.387,450000.0
2009-12-16 03:46:00,17.216,17.325,17.205,17.289,700000.0
2009-12-16 03:47:00,17.373,17.398,17.254,17.295,400000.0
2009-12-16 03:48:00,17.371,17.399,17.233,17.399,900000.0
2009-12-16 03:49:00,17.273,17.396,17.251,17.339,1000000.0
2009-12-16 03:50:00,17.371,17.371,17.225,17.225,650000.0
2009-12-16 03:51:00,17.348,17.348,17.217,17.218,600000.0
2009-12-16 03:52:00,17.379,17.381,17.253,17.304,400000.0
2009-12-16 03:53:00,17.268,17.381,17.236,17.381,600000.0
2009-12-16 03:54:00,17.314,17.314,17.314,17.314,50000.0
2009-12-16 03:55:00,17.295,17.36,17.226,17.36,500000.0
2009-12-16 03:56:00,17.282,17.402,17.282,17.296,600000.0
2009-12-16 03:57:00,17.368,17.391,17.368,17.391,150000.0
2009-12-16 03:58:00,17.324,17.345,17.202,17.283,550000.0
2009-12-16 03:59:00,17.299,17.369,17.215,17.356,1850000.0
2009-12-16 04:00:00,17.374,17.383,17.231,17.277,550000.0
2009-12-16 04:01:00,17.362,17.362,17.215,17.322,600000.0
2009-12-16 04:02:00,17.37,17.37,17.297,17.308,350000.0
2009-12-16 04:03:00,17.365,17.378,17.252,17.252,600000.0
2009-12-16 04:04:00,17.297,17.366,17.237,17.358,350000.0
2009-12-16 04:05:00,17.359,17.392,17.259,17.349,450000.0
2009-12-16 04:06:00,17.326,17.415,17.276,17.386,500000.0
2009-12-16 04:07:00,17.275,17.357,17.218,17.249,650000.0
2009-12-16 04:08:00,17.346,17.363,17.252,17.252,350000.0
2009-12-16 04:09:00,17.374,17.404,17.278,17.284,1100000.0
2009-12-16 04:10:00,17.285,17.378,17.245,17.245,300000.0
2009-12-16 04:11:00,17.282,17.38,17.251,17.284,550000.0
2009-12-16 04:12:00,17.39,17.39,17.251,17.251,450000.0
2009-12-16 04:13:00,17.356,17.359,17.261,17.343,300000.0
2009-12-16 04:14:00,17.275,17.342,17.247,17.255,250000.0
2009-12-16 04:15:00,17.248,17.398,17.248,17.398,300000.0
2009-12-16 04:16:00,17.335,17.345,17.268,17.345,300000.0
2009-12-16 04:17:00,17.37,17.386,17.249,17.3,600000.0
2009-12-16 04:18:00,17.34,17.35,17.34,17.34,800000.0
2009-12-16 04:19:00,17.376,17.433,17.263,17.272,800000.0
2009-12-16 04:20:00,17.371,17.371,17.269,17.317,350000.0
2009-12-16 04:21:00,17.347,17.396,17.23,17.396,600000.0
2009-12-16 04:22:00,17.224,17.342,17.215,17.226,850000.0
2009-12-16 04:23:00,17.266,17.316,17.235,17.286,300000.0
2009-12-16 04:24:00,17.259,17.395,17.259,17.395,350000.0
2009-12-16 04:25:00,17.283,17.386,17.275,17.293,350000.0
2009-12-16 04:26:00,17.35,17.35,17.33,17.34,500000.0
2009-12-16 04:27:00,17.33,17.33,17.248,17.33,500000.0
2009-12-16 04:28:00,17.258,17.353,17.249,17.353,400000.0
2009-12-16 04:29:00,17.36,17.409,17.256,17.351,700000.0
2009-12-16 04:30:00,17.281,17.434,17.281,17.341,650000.0
2009-12-16 04:31:00,17.265,17.364,17.244,17.26,350000.0
2009-12-16 04:32:00,17.289,17.37,17.221,17.304,750000.0
2009-12-16 04:33:00,17.325,17.355,17.26,17.272,300000.0
2009-12-16 04:34:00,17.311,17.371,17.218,17.261,550000.0
2009-12-16 04:35:00,17.274,17.396,17.239,17.25,600000.0
2009-12-16 04:36:00,17.36,17.37,17.35,17.36,50000.0
2009-12-16 04:37:00,17.361,17.361,17.361,17.361,50000.0
2009-12-16 04:38:00,17.324,17.361,17.241,17.361,200000.0
2009-12-16 04:39:00,17.223,17.343,17.219,17.319,450000.0
2009-12-16 04:40:00,17.254,17.408,17.254,17.358,400000.0
2009-12-16 04:41:00,17.331,17.345,17.222,17.336,350000.0
2009-12-16 04:42:00,17.24,17.367,17.227,17.367,250000.0
2009-12-16 04:43:00,17.348,17.35,17.23,17.246,450000.0
2009-12-16 04:44:00,17.391,17.391,17.304,17.304,100000.0
2009-12-16 04:45:00,17.401,17.434,17.301,17.301,1050000.0
2009-12-16 04:47:00,17.331,17.383,17.284,17.33,550000.0
2009-12-16 04:48:00,17.325,17.367,17.263,17.367,250000.0
2009-12-16 04:49:00,17.338,17.355,17.22,17.307,1050000.0
2009-12-16 04:50:00,17.304,17.379,17.256,17.376,350000.0
2009-12-16 04:51:00,17.356,17.381,17.258,17.32,950000.0
2009-12-16 04:52:00,17.331,17.408,17.281,17.378,550000.0
2009-12-16 04:53:00,17.357,17.357,17.253,17.253,350000.0
2009-12-16 04:54:00,17.377,17.388,17.26,17.388,850000.0
2009-12-16 04:55:00,17.29,17.29,17.289,17.289,100000.0
2009-12-16 04:56:00,17.375,17.375,17.326,17.356,150000.0
2009-12-16 04:57:00,17.34,17.34,17.34,17.34,800000.0
2009-12-16 04:58:00,17.35,17.35,17.33,17.34,800000.0
2009-12-16 04:59:00,17.349,17.382,17.241,17.377,800000.0
2009-12-16 05:00:00,17.358,17.364,17.257,17.307,400000.0
2009-12-16 05:01:00,17.321,17.341,17.288,17.323,300000.0
2009-12-16 05:02:00,17.242,17.398,17.242,17.38,350000.0
2009-12-16 05:03:00,17.31,17.351,17.223,17.351,300000.0
2009-12-16 05:04:00,17.225,17.248,17.225,17.248,100000.0
2009-12-16 05:05:00,17.32,17.32,17.226,17.311,350000.0
2009-12-16 05:06:00,17.33,17.33,17.221,17.313,300000.0
2009-12-16 05:07:00,17.247,17.324,17.247,17.324,300000.0
2009-12-16 05:08:00,17.299,17.369,17.243,17.243,350000.0
2009-12-16 05:09:00,17.187,17.315,17.162,17.315,750000.0
2009-12-16 05:10:00,17.318,17.363,17.232,17.352,350000.0
2009-12-16 05:11:00,17.307,17.344,17.227,17.32,250000.0
2009-12-16 05:12:00,17.173,17.338,17.172,17.338,350000.0
2009-12-16 05:13:00,17.244,17.325,17.244,17.325,350000.0
2009-12-16 05:14:00,17.318,17.345,17.219,17.316,350000.0
2009-12-16 05:15:00,17.34,17.35,17.34,17.35,150000.0
2009-12-16 05:16:00,17.274,17.361,17.274,17.361,150000.0
2009-12-16 05:17:00,17.205,17.361,17.205,17.262,700000.0
2009-12-16 05:18:00,17.316,17.316,17.176,17.261,500000.0
2009-12-16 05:19:00,17.323,17.323,17.218,17.293,550000.0
2009-12-16 05:20:00,17.331,17.331,17.189,17.275,500000.0
2009-12-16 05:21:00,17.235,17.235,17.214,17.214,100000.0
2009-12-16 05:22:00,17.24,17.311,17.182,17.293,500000.0
2009-12-16 05:23:00,17.305,17.345,17.248,17.249,350000.0
2009-12-16 05:24:00,17.278,17.323,17.218,17.295,500000.0
2009-12-16 05:25:00,17.336,17.355,17.239,17.312,500000.0
2009-12-16 05:26:00,17.307,17.307,17.193,17.298,450000.0
2009-12-16 05:27:00,17.258,17.316,17.239,17.31,450000.0
2009-12-16 05:28:00,17.302,17.335,17.231,17.275,350000.0
2009-12-16 05:29:00,17.275,17.299,17.178,17.187,700000.0
2009-12-16 05:30:00,17.266,17.298,17.21,17.235,250000.0
2009-12-16 05:31:00,17.23,17.305,17.229,17.282,350000.0
2009-12-16 05:32:00,17.192,17.323,17.192,17.29,350000.0
2009-12-16 05:33:00,17.274,17.349,17.231,17.315,350000.0
2009-12-16 05:34:00,17.342,17.348,17.247,17.314,450000.0
2009-12-16 05:35:00,17.19,17.325,17.19,17.312,400000.0
2009-12-16 05:36:00,17.245,17.34,17.222,17.321,250000.0
2009-12-16 05:37:00,17.312,17.351,17.255,17.351,200000.0
2009-12-16 05:38:00,17.188,17.315,17.188,17.271,200000.0
2009-12-16 05:39:00,17.299,17.331,17.186,17.244,1200000.0
2009-12-16 05:40:00,17.28,17.343,17.207,17.271,750000.0
2009-12-16 05:41:00,17.202,17.342,17.197,17.326,700000.0
2009-12-16 05:42:00,17.326,17.326,17.185,17.299,350000.0
2009-12-16 05:43:00,17.318,17.318,17.177,17.278,550000.0
2009-12-16 05:44:00,17.21,17.325,17.21,17.325,300000.0
2009-12-16 05:45:00,17.295,17.354,17.204,17.354,400000.0
2009-12-16 05:46:00,17.218,17.335,17.218,17.24,350000.0
2009-12-16 05:47:00,17.33,17.35,17.32,17.35,200000.0
2009-12-16 05:48:00,17.26,17.29,17.222,17.29,200000.0
2009-12-16 05:49:00,17.284,17.313,17.163,17.313,1100000.0
2009-12-16 05:50:00,17.265,17.325,17.235,17.314,350000.0
2009-12-16 05:51:00,17.306,17.306,17.18,17.18,450000.0
2009-12-16 05:52:00,17.273,17.296,17.203,17.245,450000.0
2009-12-16 05:53:00,17.248,17.332,17.248,17.313,350000.0
2009-12-16 05:54:00,17.247,17.302,17.207,17.274,350000.0
2009-12-16 05:55:00,17.292,17.324,17.233,17.324,400000.0
2009-12-16 05:56:00,17.23,17.337,17.202,17.202,400000.0
2009-12-16 05:57:00,17.218,17.335,17.218,17.304,450000.0
2009-12-16 05:58:00,17.318,17.318,17.253,17.264,400000.0
2009-12-16 05:59:00,17.318,17.338,17.196,17.338,800000.0
2009-12-16 06:00:00,17.325,17.325,17.242,17.242,450000.0
2009-12-16 06:01:00,17.277,17.31,17.216,17.242,400000.0
2009-12-16 06:02:00,17.258,17.336,17.23,17.313,550000.0
2009-12-16 06:03:00,17.2,17.326,17.2,17.322,350000.0
2009-12-16 06:04:00,17.278,17.298,17.219,17.298,350000.0
2009-12-16 06:05:00,17.32,17.33,17.31,17.32,50000.0
2009-12-16 06:06:00,17.341,17.341,17.341,17.341,50000.0
2009-12-16 06:07:00,17.188,17.308,17.175,17.273,450000.0
2009-12-16 06:08:00,17.292,17.315,17.217,17.27,400000.0
2009-12-16 06:09:00,17.211,17.369,17.211,17.316,700000.0
2009-12-16 06:10:00,17.322,17.343,17.189,17.287,550000.0
2009-12-16 06:11:00,17.307,17.32,17.195,17.213,400000.0
2009-12-16 06:12:00,17.259,17.374,17.213,17.213,500000.0
2009-12-16 06:13:00,17.317,17.317,17.212,17.273,300000.0
2009-12-16 06:14:00,17.298,17.315,17.211,17.267,350000.0
2009-12-16 06:15:00,17.323,17.323,17.235,17.307,300000.0
2009-12-16 06:16:00,17.225,17.365,17.225,17.305,300000.0
2009-12-16 06:17:00,17.342,17.342,17.262,17.287,350000.0
2009-12-16 06:18:00,17.318,17.356,17.249,17.251,450000.0
2009-12-16 06:19:00,17.326,17.326,17.187,17.214,750000.0
2009-12-16 06:20:00,17.284,17.309,17.213,17.247,350000.0
2009-12-16 06:21:00,17.285,17.285,17.206,17.206,350000.0
2009-12-16 06:22:00,17.322,17.322,17.194,17.312,350000.0
2009-12-16 06:23:00,17.322,17.322,17.197,17.206,250000.0
2009-12-16 06:24:00,17.311,17.36,17.208,17.223,500000.0
2009-12-16 06:25:00,17.253,17.338,17.2,17.237,600000.0
2009-12-16 06:26:00,17.293,17.359,17.233,17.249,400000.0
2009-12-16 06:27:00,17.278,17.346,17.264,17.264,400000.0
2009-12-16 06:28:00,17.248,17.308,17.192,17.294,400000.0
2009-12-16 06:29:00,17.249,17.373,17.239,17.313,600000.0
2009-12-16 06:30:00,17.213,17.285,17.2,17.285,350000.0
2009-12-16 06:31:00,17.273,17.308,17.207,17.308,400000.0
2009-12-16 06:32:00,17.31,17.366,17.168,17.209,550000.0
2009-12-16 06:33:00,17.313,17.313,17.202,17.258,450000.0
2009-12-16 06:34:00,17.254,17.329,17.216,17.261,350000.0
2009-12-16 06:35:00,17.324,17.324,17.2,17.2,350000.0
2009-12-16 06:36:00,17.304,17.307,17.224,17.272,400000.0
2009-12-16 06:37:00,17.307,17.307,17.22,17.256,250000.0
2009-12-16 06:38:00,17.19,17.316,17.168,17.168,450000.0
2009-12-16 06:39:00,17.203,17.32,17.18,17.295,850000.0
2009-12-16 06:40:00,17.239,17.304,17.207,17.207,250000.0
2009-12-16 06:41:00,17.285,17.323,17.155,17.295,300000.0
2009-12-16 06:42:00,17.304,17.312,17.171,17.312,550000.0
2009-12-16 06:43:00,17.247,17.277,17.198,17.262,500000.0
2009-12-16 06:44:00,17.29,17.29,17.175,17.175,350000.0
2009-12-16 06:45:00,17.264,17.286,17.183,17.262,400000.0
2009-12-16 06:46:00,17.274,17.302,17.16,17.273,400000.0
2009-12-16 06:47:00,17.214,17.305,17.151,17.236,500000.0
2009-12-16 06:48:00,17.302,17.311,17.179,17.301,250000.0
2009-12-16 06:49:00,17.312,17.336,17.203,17.285,650000.0
2009-12-16 06:50:00,17.288,17.326,17.244,17.326,250000.0
2009-12-16 06:51:00,17.322,17.322,17.196,17.196,400000.0
2009-12-16 06:52:00,17.3,17.3,17.193,17.201,300000.0
2009-12-16 06:53:00,17.31,17.399,17.222,17.332,950000.0
2009-12-16 06:54:00,17.278,17.318,17.196,17.279,300000.0
2009-12-16 06:55:00,17.206,17.32,17.166,17.228,800000.0
2009-12-16 06:56:00,17.194,17.324,17.194,17.319,600000.0
2009-12-16 06:57:00,17.333,17.344,17.207,17.341,500000.0
2009-12-16 06:58:00,17.234,17.335,17.234,17.259,500000.0
2009-12-16 06:59:00,17.273,17.384,17.233,17.311,500000.0
2009-12-16 07:00:00,17.296,17.327,17.192,17.289,350000.0
2009-12-16 07:01:00,17.276,17.317,17.276,17.287,350000.0
2009-12-16 07:02:00,17.309,17.333,17.243,17.284,400000.0
2009-12-16 07:03:00,17.284,17.299,17.201,17.27,450000.0
2009-12-16 07:04:00,17.328,17.328,17.205,17.229,350000.0
2009-12-16 07:05:00,17.175,17.302,17.151,17.302,450000.0
2009-12-16 07:06:00,17.259,17.302,17.204,17.266,350000.0
2009-12-16 07:07:00,17.162,17.283,17.162,17.201,250000.0
2009-12-16 07:08:00,17.35,17.35,17.34,17.35,350000.0
2009-12-16 07:09:00,17.196,17.358,17.196,17.225,350000.0
2009-12-16 07:10:00,17.248,17.312,17.161,17.312,350000.0
2009-12-16 07:11:00,17.26,17.29,17.202,17.202,350000.0
2009-12-16 07:12:00,17.27,17.274,17.194,17.261,400000.0
2009-12-16 07:13:00,17.328,17.362,17.215,17.215,300000.0
2009-12-16 07:14:00,17.318,17.318,17.209,17.279,250000.0
2009-12-16 07:15:00,17.309,17.327,17.196,17.327,450000.0
2009-12-16 07:16:00,17.292,17.292,17.162,17.162,500000.0
2009-12-16 07:17:00,17.173,17.267,17.138,17.267,350000.0
2009-12-16 07:18:00,17.241,17.32,17.214,17.214,500000.0
2009-12-16 07:19:00,17.309,17.309,17.169,17.246,350000.0
2009-12-16 07:20:00,17.28,17.328,17.28,17.309,300000.0
2009-12-16 07:21:00,17.309,17.316,17.182,17.316,500000.0
2009-12-16 07:22:00,17.234,17.329,17.219,17.273,400000.0
2009-12-16 07:23:00,17.231,17.333,17.229,17.232,350000.0
2009-12-16 07:24:00,17.32,17.322,17.206,17.322,450000.0
2009-12-16 07:25:00,17.328,17.344,17.22,17.226,550000.0
2009-12-16 07:26:00,17.222,17.329,17.222,17.298,300000.0
2009-12-16 07:27:00,17.324,17.324,17.18,17.203,400000.0
2009-12-16 07:28:00,17.182,17.326,17.182,17.301,350000.0
2009-12-16 07:29:00,17.261,17.31,17.147,17.206,550000.0
2009-12-16 07:30:00,17.257,17.33,17.173,17.293,350000.0
2009-12-16 07:31:00,17.174,17.287,17.152,17.287,350000.0
2009-12-16 07:32:00,17.288,17.295,17.187,17.258,350000.0
2009-12-16 07:33:00,17.205,17.296,17.16,17.296,400000.0
2009-12-16 07:34:00,17.202,17.328,17.2,17.2,350000.0
2009-12-16 07:35:00,17.211,17.334,17.21,17.21,450000.0
2009-12-16 07:36:00,17.307,17.326,17.193,17.303,350000.0
2009-12-16 07:37:00,17.291,17.336,17.226,17.336,250000.0
2009-12-16 07:38:00,17.183,17.308,17.183,17.274,350000.0
2009-12-16 07:39:00,17.305,17.347,17.197,17.304,400000.0
2009-12-16 07:40:00,17.206,17.299,17.206,17.275,400000.0
2009-12-16 07:41:00,17.306,17.307,17.194,17.278,350000.0
2009-12-16 07:42:00,17.281,17.281,17.178,17.178,500000.0
2009-12-16 07:43:00,17.324,17.346,17.208,17.265,550000.0
2009-12-16 07:44:00,17.325,17.34,17.221,17.253,350000.0
2009-12-16 07:45:00,17.317,17.32,17.199,17.285,500000.0
2009-12-16 07:46:00,17.322,17.364,17.263,17.266,550000.0
2009-12-16 07:47:00,17.328,17.328,17.234,17.325,350000.0
2009-12-16 07:48:00,17.207,17.353,17.207,17.308,500000.0
2009-12-16 07:49:00,17.298,17.335,17.212,17.293,550000.0
2009-12-16 07:50:00,17.314,17.314,17.212,17.313,400000.0
2009-12-16 07:51:00,17.235,17.334,17.21,17.232,450000.0
2009-12-16 07:52:00,17.251,17.332,17.184,17.268,550000.0
2009-12-16 07:53:00,17.314,17.349,17.231,17.231,450000.0
2009-12-16 07:54:00,17.261,17.368,17.23,17.305,550000.0
2009-12-16 07:55:00,17.337,17.344,17.22,17.245,400000.0
2009-12-16 07:56:00,17.27,17.34,17.27,17.294,500000.0
2009-12-16 07:57:00,17.331,17.331,17.207,17.301,450000.0
2009-12-16 07:58:00,17.327,17.327,17.178,17.276,600000.0
2009-12-16 07:59:00,17.295,17.295,17.172,17.196,400000.0
2009-12-16 08:00:00,17.225,17.365,17.225,17.292,350000.0
2009-12-16 08:01:00,17.286,17.286,17.165,17.165,600000.0
2009-12-16 08:02:00,17.325,17.332,17.148,17.293,500000.0
2009-12-16 08:03:00,17.208,17.351,17.208,17.262,500000.0
2009-12-16 08:04:00,17.329,17.348,17.238,17.238,450000.0
2009-12-16 08:05:00,17.282,17.412,17.282,17.354,400000.0
2009-12-16 08:06:00,17.39,17.41,17.38,17.4,350000.0
2009-12-16 08:07:00,17.317,17.317,17.173,17.212,350000.0
2009-12-16 08:08:00,17.326,17.328,17.224,17.265,500000.0
2009-12-16 08:09:00,17.222,17.309,17.183,17.303,550000.0
2009-12-16 08:10:00,17.292,17.317,17.197,17.263,350000.0
2009-12-16 08:11:00,17.228,17.307,17.183,17.207,450000.0
2009-12-16 08:12:00,17.298,17.347,17.225,17.225,350000.0
2009-12-16 08:13:00,17.294,17.331,17.239,17.239,350000.0
2009-12-16 08:14:00,17.285,17.304,17.214,17.214,500000.0
2009-12-16 08:15:00,17.231,17.32,17.231,17.32,400000.0
2009-12-16 08:16:00,17.362,17.362,17.238,17.326,400000.0
2009-12-16 08:17:00,17.298,17.396,17.247,17.352,550000.0
2009-12-16 08:18:00,17.286,17.35,17.214,17.23,350000.0
2009-12-16 08:19:00,17.381,17.405,17.27,17.28,550000.0
2009-12-16 08:20:00,17.339,17.339,17.191,17.191,400000.0
2009-12-16 08:21:00,17.326,17.338,17.225,17.338,400000.0
2009-12-16 08:22:00,17.345,17.357,17.238,17.288,350000.0
2009-12-16 08:23:00,17.263,17.331,17.215,17.321,350000.0
2009-12-16 08:24:00,17.308,17.367,17.228,17.34,500000.0
2009-12-16 08:25:00,17.259,17.335,17.235,17.333,400000.0
2009-12-16 08:26:00,17.342,17.366,17.268,17.306,350000.0
2009-12-16 08:27:00,17.198,17.366,17.198,17.322,300000.0
2009-12-16 08:28:00,17.383,17.406,17.268,17.368,450000.0
2009-12-16 08:29:00,17.353,17.383,17.23,17.362,350000.0
2009-12-16 08:30:00,17.261,17.4,17.261,17.4,500000.0
2009-12-16 08:31:00,17.358,17.386,17.312,17.329,350000.0
2009-12-16 08:32:00,17.223,17.34,17.223,17.297,350000.0
2009-12-16 08:33:00,17.267,17.373,17.252,17.298,450000.0
2009-12-16 08:34:00,17.255,17.412,17.255,17.316,550000.0
2009-12-16 08:35:00,17.328,17.379,17.252,17.262,550000.0
2009-12-16 08:36:00,17.309,17.35,17.244,17.244,400000.0
2009-12-16 08:37:00,17.313,17.341,17.215,17.33,400000.0
2009-12-16 08:38:00,17.275,17.33,17.183,17.183,400000.0
2009-12-16 08:39:00,17.33,17.354,17.245,17.245,400000.0
2009-12-16 08:40:00,17.369,17.369,17.233,17.333,350000.0
2009-12-16 08:41:00,17.337,17.34,17.235,17.323,450000.0
2009-12-16 08:42:00,17.332,17.372,17.24,17.334,350000.0
2009-12-16 08:43:00,17.316,17.355,17.224,17.282,400000.0
2009-12-16 08:44:00,17.343,17.372,17.243,17.28,400000.0
2009-12-16 08:45:00,17.28,17.415,17.242,17.242,550000.0
2009-12-16 08:46:00,17.221,17.37,17.221,17.252,600000.0
2009-12-16 08:47:00,17.245,17.342,17.245,17.284,200000.0
2009-12-16 08:48:00,17.266,17.36,17.189,17.359,800000.0
2009-12-16 08:49:00,17.336,17.374,17.287,17.309,300000.0
2009-12-16 08:50:00,17.287,17.352,17.256,17.352,350000.0
2009-12-16 08:51:00,17.329,17.37,17.229,17.278,500000.0
2009-12-16 08:52:00,17.346,17.397,17.261,17.375,550000.0
2009-12-16 08:53:00,17.341,17.378,17.316,17.343,350000.0
2009-12-16 08:54:00,17.342,17.342,17.222,17.279,400000.0
2009-12-16 08:55:00,17.324,17.34,17.324,17.34,250000.0
2009-12-16 08:56:00,17.285,17.404,17.285,17.319,350000.0
2009-12-16 08:57:00,17.347,17.362,17.26,17.362,500000.0
2009-12-16 08:58:00,17.352,17.396,17.278,17.278,500000.0
2009-12-16 08:59:00,17.292,17.389,17.236,17.389,450000.0
2009-12-16 09:00:00,17.376,17.391,17.281,17.331,1500000.0
2009-12-16 09:01:00,17.373,17.374,17.297,17.368,1250000.0
2009-12-16 09:02:00,17.324,17.388,17.266,17.388,550000.0
2009-12-16 09:03:00,17.344,17.39,17.278,17.354,1300000.0
2009-12-16 09:04:00,17.364,17.419,17.323,17.323,450000.0
2009-12-16 09:05:00,17.353,17.415,17.328,17.366,1800000.0
2009-12-16 09:06:00,17.346,17.381,17.308,17.342,1250000.0
2009-12-16 09:07:00,17.35,17.378,17.272,17.378,300000.0
2009-12-16 09:08:00,17.31,17.401,17.266,17.361,350000.0
2009-12-16 09:09:00,17.329,17.391,17.303,17.317,500000.0
2009-12-16 09:10:00,17.353,17.41,17.288,17.348,450000.0
2009-12-16 09:11:00,17.342,17.377,17.283,17.368,1900000.0
2009-12-16 09:12:00,17.407,17.407,17.331,17.331,300000.0
2009-12-16 09:13:00,17.347,17.399,17.273,17.361,1450000.0
2009-12-16 09:14:00,17.317,17.404,17.283,17.283,400000.0
2009-12-16 09:15:00,17.342,17.359,17.26,17.323,400000.0
2009-12-16 09:16:00,17.326,17.412,17.278,17.344,1500000.0
2009-12-16 09:17:00,17.333,17.34,17.275,17.34,1500000.0
2009-12-16 09:18:00,17.374,17.379,17.27,17.27,1650000.0
2009-12-16 09:19:00,17.291,17.39,17.265,17.312,1800000.0
2009-12-16 09:20:00,17.326,17.385,17.291,17.342,350000.0
2009-12-16 09:21:00,17.341,17.341,17.25,17.259,350000.0
2009-12-16 09:22:00,17.315,17.385,17.26,17.292,500000.0
2009-12-16 09:23:00,17.359,17.359,17.204,17.313,350000.0
2009-12-16 09:24:00,17.298,17.35,17.235,17.275,1500000.0
2009-12-16 09:25:00,17.278,17.376,17.263,17.35,400000.0
2009-12-16 09:26:00,17.278,17.35,17.223,17.283,1200000.0
2009-12-16 09:27:00,17.34,17.34,17.248,17.248,100000.0
2009-12-16 09:28:00,17.27,17.37,17.259,17.278,1550000.0
2009-12-16 09:29:00,17.235,17.349,17.208,17.229,1400000.0
2009-12-16 09:30:00,17.213,17.34,17.208,17.234,450000.0
2009-12-16 09:31:00,17.257,17.345,17.206,17.269,450000.0
2009-12-16 09:32:00,17.226,17.239,17.185,17.235,350000.0
2009-12-16 09:33:00,17.26,17.286,17.182,17.286,400000.0
2009-12-16 09:34:00,17.194,17.386,17.185,17.222,1950000.0
2009-12-16 09:35:00,17.198,17.316,17.198,17.308,1450000.0
2009-12-16 09:36:00,17.23,17.296,17.218,17.219,1600000.0
2009-12-16 09:37:00,17.201,17.299,17.146,17.222,1550000.0
2009-12-16 09:38:00,17.229,17.331,17.213,17.308,350000.0
2009-12-16 09:39:00,17.284,17.343,17.23,17.23,550000.0
2009-12-16 09:40:00,17.223,17.35,17.223,17.308,400000.0
2009-12-16 09:41:00,17.201,17.335,17.175,17.268,550000.0
2009-12-16 09:42:00,17.315,17.322,17.221,17.316,350000.0
2009-12-16 09:43:00,17.21,17.305,17.21,17.26,400000.0
2009-12-16 09:44:00,17.242,17.308,17.201,17.247,2000000.0
2009-12-16 09:45:00,17.338,17.338,17.241,17.252,450000.0
2009-12-16 09:46:00,17.324,17.35,17.238,17.337,400000.0
2009-12-16 09:47:00,17.251,17.31,17.246,17.282,400000.0
2009-12-16 09:48:00,17.311,17.348,17.237,17.237,1500000.0
2009-12-16 09:49:00,17.284,17.321,17.168,17.244,400000.0
2009-12-16 09:50:00,17.212,17.322,17.195,17.31,800000.0
2009-12-16 09:51:00,17.336,17.336,17.188,17.188,400000.0
2009-12-16 09:52:00,17.294,17.331,17.185,17.295,400000.0
2009-12-16 09:53:00,17.23,17.312,17.177,17.271,450000.0
2009-12-16 09:54:00,17.323,17.353,17.216,17.311,750000.0
2009-12-16 09:55:00,17.346,17.348,17.2,17.298,450000.0
2009-12-16 09:56:00,17.307,17.347,17.204,17.315,550000.0
2009-12-16 09:57:00,17.306,17.306,17.22,17.29,350000.0
2009-12-16 09:58:00,17.249,17.318,17.219,17.219,400000.0
2009-12-16 09:59:00,17.238,17.318,17.214,17.231,450000.0
2009-12-16 10:00:00,17.237,17.327,17.207,17.324,600000.0
2009-12-16 10:01:00,17.354,17.372,17.254,17.332,400000.0
2009-12-16 10:02:00,17.31,17.354,17.254,17.354,400000.0
2009-12-16 10:03:00,17.312,17.382,17.26,17.277,500000.0
2009-12-16 10:04:00,17.27,17.346,17.214,17.346,550000.0
2009-12-16 10:05:00,17.297,17.335,17.246,17.262,350000.0
2009-12-16 10:06:00,17.341,17.351,17.25,17.295,550000.0
2009-12-16 10:07:00,17.323,17.365,17.229,17.341,450000.0
2009-12-16 10:08:00,17.336,17.355,17.246,17.305,550000.0
2009-12-16 10:09:00,17.273,17.321,17.249,17.318,500000.0
2009-12-16 10:10:00,17.3,17.321,17.154,17.186,650000.0
2009-12-16 10:11:00,17.36,17.36,17.24,17.28,450000.0
2009-12-16 10:12:00,17.257,17.413,17.25,17.265,400000.0
2009-12-16 10:13:00,17.25,17.331,17.217,17.282,350000.0
2009-12-16 10:14:00,17.278,17.356,17.22,17.278,550000.0
2009-12-16 10:15:00,17.261,17.399,17.223,17.333,650000.0
2009-12-16 10:16:00,17.229,17.364,17.195,17.364,450000.0
2009-12-16 10:17:00,17.317,17.392,17.252,17.374,400000.0
2009-12-16 10:18:00,17.343,17.348,17.192,17.348,750000.0
2009-12-16 10:19:00,17.343,17.343,17.212,17.304,550000.0
2009-12-16 10:20:00,17.335,17.336,17.179,17.323,600000.0
2009-12-16 10:21:00,17.209,17.352,17.203,17.323,500000.0
2009-12-16 10:22:00,17.278,17.358,17.237,17.309,350000.0
2009-12-16 10:23:00,17.339,17.339,17.236,17.247,350000.0
2009-12-16 10:24:00,17.279,17.366,17.24,17.366,500000.0
2009-12-16 10:25:00,17.268,17.357,17.22,17.274,400000.0
2009-12-16 10:26:00,17.33,17.357,17.269,17.273,400000.0
2009-12-16 10:27:00,17.247,17.328,17.232,17.305,500000.0
2009-12-16 10:28:00,17.339,17.427,17.271,17.315,600000.0
2009-12-16 10:29:00,17.328,17.375,17.24,17.26,450000.0
2009-12-16 10:30:00,17.368,17.368,17.264,17.275,400000.0
2009-12-16 10:31:00,17.334,17.341,17.203,17.203,350000.0
2009-12-16 10:32:00,17.324,17.388,17.283,17.383,650000.0
2009-12-16 10:33:00,17.314,17.354,17.218,17.227,450000.0
2009-12-16 10:34:00,17.304,17.34,17.201,17.34,450000.0
2009-12-16 10:35:00,17.329,17.389,17.26,17.266,550000.0
2009-12-16 10:36:00,17.238,17.342,17.225,17.302,400000.0
2009-12-16 10:37:00,17.236,17.351,17.215,17.268,450000.0
2009-12-16 10:38:00,17.275,17.345,17.223,17.345,350000.0
2009-12-16 10:39:00,17.246,17.357,17.23,17.347,350000.0
2009-12-16 10:40:00,17.296,17.383,17.251,17.329,550000.0
2009-12-16 10:41:00,17.266,17.352,17.256,17.299,550000.0
2009-12-16 10:42:00,17.261,17.346,17.187,17.231,350000.0
2009-12-16 10:43:00,17.257,17.309,17.197,17.259,500000.0
2009-12-16 10:44:00,17.282,17.293,17.211,17.293,500000.0
2009-12-16 10:45:00,17.228,17.353,17.228,17.263,350000.0
2009-12-16 10:46:00,17.34,17.364,17.217,17.243,600000.0
2009-12-16 10:47:00,17.288,17.31,17.21,17.212,400000.0
2009-12-16 10:48:00,17.188,17.322,17.182,17.31,400000.0
2009-12-16 10:49:00,17.325,17.327,17.236,17.327,400000.0
2009-12-16 10:50:00,17.315,17.328,17.171,17.328,450000.0
2009-12-16 10:51:00,17.269,17.36,17.244,17.36,350000.0
2009-12-16 10:52:00,17.256,17.36,17.237,17.281,550000.0
2009-12-16 10:53:00,17.318,17.339,17.217,17.31,400000.0
2009-12-16 10:54:00,17.274,17.356,17.233,17.27,600000.0
2009-12-16 10:55:00,17.232,17.354,17.223,17.354,400000.0
2009-12-16 10:56:00,17.331,17.36,17.254,17.36,400000.0
2009-12-16 10:57:00,17.309,17.378,17.278,17.278,400000.0
2009-12-16 10:58:00,17.354,17.365,17.253,17.348,400000.0
2009-12-16 10:59:00,17.359,17.393,17.259,17.308,350000.0
2009-12-16 11:00:00,17.293,17.39,17.292,17.292,400000.0
2009-12-16 11:01:00,17.275,17.406,17.275,17.286,450000.0
2009-12-16 11:02:00,17.326,17.369,17.251,17.354,850000.0
2009-12-16 11:03:00,17.277,17.37,17.259,17.294,400000.0
2009-12-16 11:04:00,17.263,17.398,17.263,17.376,350000.0
2009-12-16 11:05:00,17.318,17.357,17.247,17.357,400000.0
2009-12-16 11:06:00,17.29,17.414,17.283,17.368,450000.0
2009-12-16 11:07:00,17.427,17.427,17.303,17.303,350000.0
2009-12-16 11:08:00,17.329,17.47,17.318,17.39,500000.0
2009-12-16 11:09:00,17.405,17.43,17.322,17.322,350000.0
2009-12-16 11:10:00,17.312,17.465,17.312,17.403,450000.0
2009-12-16 11:11:00,17.406,17.434,17.303,17.393,450000.0
2009-12-16 11:12:00,17.326,17.41,17.283,17.328,600000.0
2009-12-16 11:13:00,17.426,17.459,17.363,17.367,500000.0
2009-12-16 11:14:00,17.447,17.447,17.325,17.35,350000.0
2009-12-16 11:15:00,17.394,17.441,17.346,17.427,400000.0
2009-12-16 11:16:00,17.439,17.471,17.335,17.335,400000.0
2009-12-16 11:17:00,17.452,17.455,17.326,17.426,700000.0
2009-12-16 11:18:00,17.418,17.475,17.322,17.365,400000.0
2009-12-16 11:19:00,17.403,17.493,17.37,17.386,450000.0
2009-12-16 11:20:00,17.451,17.471,17.373,17.471,500000.0
2009-12-16 11:21:00,17.445,17.476,17.325,17.325,450000.0
2009-12-16 11:22:00,17.369,17.44,17.309,17.402,500000.0
2009-12-16 11:23:00,17.428,17.475,17.343,17.343,400000.0
2009-12-16 11:24:00,17.331,17.395,17.292,17.316,400000.0
2009-12-16 11:25:00,17.398,17.444,17.342,17.394,350000.0
2009-12-16 11:26:00,17.407,17.407,17.269,17.401,450000.0
2009-12-16 11:27:00,17.442,17.456,17.326,17.427,450000.0
2009-12-16 11:28:00,17.452,17.452,17.266,17.266,350000.0
2009-12-16 11:29:00,17.315,17.419,17.272,17.406,600000.0
2009-12-16 11:30:00,17.353,17.426,17.316,17.424,400000.0
2009-12-16 11:31:00,17.368,17.439,17.289,17.397,550000.0
2009-12-16 11:32:00,17.43,17.43,17.287,17.367,650000.0
2009-12-16 11:33:00,17.427,17.431,17.341,17.364,400000.0
2009-12-16 11:34:00,17.392,17.413,17.324,17.35,350000.0
2009-12-16 11:35:00,17.4,17.4,17.303,17.386,400000.0
2009-12-16 11:36:00,17.437,17.446,17.306,17.421,500000.0
2009-12-16 11:37:00,17.38,17.423,17.321,17.418,450000.0
2009-12-16 11:38:00,17.469,17.469,17.344,17.376,400000.0
2009-12-16 11:39:00,17.481,17.519,17.353,17.472,550000.0
2009-12-16 11:40:00,17.45,17.475,17.353,17.353,500000.0
2009-12-16 11:41:00,17.453,17.461,17.328,17.461,400000.0
2009-12-16 11:42:00,17.428,17.428,17.334,17.334,350000.0
2009-12-16 11:43:00,17.422,17.447,17.335,17.392,550000.0
2009-12-16 11:44:00,17.438,17.44,17.325,17.414,400000.0
2009-12-16 11:45:00,17.341,17.502,17.341,17.384,400000.0
2009-12-16 11:46:00,17.408,17.485,17.351,17.424,450000.0
2009-12-16 11:47:00,17.404,17.497,17.361,17.435,600000.0
2009-12-16 11:48:00,17.444,17.507,17.354,17.383,450000.0
2009-12-16 11:49:00,17.371,17.489,17.364,17.489,350000.0
2009-12-16 11:50:00,17.478,17.478,17.328,17.353,350000.0
2009-12-16 11:51:00,17.425,17.499,17.371,17.472,550000.0
2009-12-16 11:52:00,17.383,17.495,17.368,17.374,350000.0
2009-12-16 11:53:00,17.367,17.451,17.35,17.35,500000.0
2009-12-16 11:54:00,17.337,17.49,17.337,17.461,650000.0
2009-12-16 11:55:00,17.469,17.488,17.365,17.365,500000.0
2009-12-16 11:56:00,17.502,17.502,17.382,17.485,550000.0
2009-12-16 11:57:00,17.473,17.484,17.366,17.454,450000.0
2009-12-16 11:58:00,17.475,17.51,17.398,17.466,450000.0
2009-12-16 11:59:00,17.481,17.481,17.342,17.45,550000.0
2009-12-16 12:00:00,17.424,17.498,17.378,17.483,450000.0
2009-12-16 12:01:00,17.477,17.493,17.391,17.407,350000.0
2009-12-16 12:02:00,17.422,17.493,17.356,17.36,350000.0
2009-12-16 12:03:00,17.358,17.503,17.358,17.493,450000.0
2009-12-16 12:04:00,17.389,17.487,17.358,17.439,350000.0
2009-12-16 12:05:00,17.501,17.511,17.381,17.47,450000.0
2009-12-16 12:06:00,17.411,17.506,17.366,17.506,400000.0
2009-12-16 12:07:00,17.391,17.528,17.373,17.378,350000.0
2009-12-16 12:08:00,17.472,17.472,17.336,17.365,500000.0
2009-12-16 12:09:00,17.428,17.539,17.422,17.476,550000.0
2009-12-16 12:10:00,17.501,17.511,17.448,17.5,350000.0
2009-12-16 12:11:00,17.425,17.482,17.392,17.392,350000.0
2009-12-16 12:12:00,17.407,17.565,17.407,17.489,550000.0
2009-12-16 12:13:00,17.428,17.538,17.39,17.513,400000.0
2009-12-16 12:14:00,17.419,17.507,17.37,17.373,400000.0
2009-12-16 12:15:00,17.472,17.539,17.371,17.472,550000.0
2009-12-16 12:16:00,17.417,17.502,17.364,17.482,350000.0
2009-12-16 12:17:00,17.421,17.506,17.362,17.462,400000.0
2009-12-16 12:18:00,17.5,17.5,17.358,17.358,500000.0
2009-12-16 12:19:00,17.435,17.491,17.373,17.489,550000.0
2009-12-16 12:20:00,17.442,17.512,17.428,17.428,350000.0
2009-12-16 12:21:00,17.386,17.521,17.373,17.466,400000.0
2009-12-16 12:22:00,17.383,17.512,17.378,17.512,400000.0
2009-12-16 12:23:00,17.484,17.532,17.4,17.404,550000.0
2009-12-16 12:24:00,17.421,17.508,17.358,17.463,500000.0
2009-12-16 12:25:00,17.479,17.485,17.39,17.39,450000.0
2009-12-16 12:26:00,17.45,17.471,17.395,17.42,350000.0
2009-12-16 12:27:00,17.499,17.499,17.358,17.418,350000.0
2009-12-16 12:28:00,17.371,17.469,17.365,17.379,350000.0
2009-12-16 12:29:00,17.425,17.496,17.362,17.418,400000.0
2009-12-16 12:30:00,17.427,17.512,17.406,17.512,400000.0
2009-12-16 12:31:00,17.449,17.474,17.421,17.468,350000.0
2009-12-16 12:32:00,17.355,17.475,17.355,17.435,450000.0
2009-12-16 12:33:00,17.359,17.472,17.359,17.375,450000.0
2009-12-16 12:34:00,17.502,17.502,17.362,17.501,500000.0
2009-12-16 12:35:00,17.411,17.492,17.398,17.411,600000.0
2009-12-16 12:36:00,17.419,17.448,17.33,17.358,450000.0
2009-12-16 12:37:00,17.424,17.476,17.352,17.476,400000.0
2009-12-16 12:38:00,17.456,17.456,17.277,17.389,750000.0
2009-12-16 12:39:00,17.331,17.429,17.314,17.427,650000.0
2009-12-16 12:40:00,17.369,17.528,17.369,17.381,450000.0
2009-12-16 12:41:00,17.447,17.459,17.35,17.459,350000.0
2009-12-16 12:42:00,17.493,17.494,17.374,17.469,500000.0
2009-12-16 12:43:00,17.494,17.494,17.355,17.355,350000.0
2009-12-16 12:44:00,17.418,17.502,17.362,17.491,400000.0
2009-12-16 12:45:00,17.376,17.505,17.373,17.376,400000.0
2009-12-16 12:46:00,17.402,17.441,17.317,17.389,400000.0
2009-12-16 12:47:00,17.404,17.454,17.366,17.43,350000.0
2009-12-16 12:48:00,17.359,17.466,17.359,17.466,400000.0
2009-12-16 12:49:00,17.464,17.464,17.281,17.333,550000.0
2009-12-16 12:50:00,17.467,17.467,17.334,17.384,350000.0
2009-12-16 12:51:00,17.404,17.467,17.352,17.467,350000.0
2009-12-16 12:52:00,17.443,17.469,17.345,17.36,350000.0
2009-12-16 12:53:00,17.357,17.465,17.341,17.465,400000.0
2009-12-16 12:54:00,17.396,17.479,17.358,17.447,400000.0
2009-12-16 12:55:00,17.428,17.454,17.314,17.34,400000.0
2009-12-16 12:56:00,17.469,17.469,17.349,17.461,450000.0
2009-12-16 12:57:00,17.372,17.491,17.334,17.382,550000.0
2009-12-16 12:58:00,17.52,17.56,17.51,17.56,350000.0
2009-12-16 12:59:00,17.372,17.455,17.324,17.419,350000.0
2009-12-16 13:00:00,17.459,17.459,17.317,17.381,550000.0
2009-12-16 13:01:00,17.352,17.462,17.352,17.462,400000.0
2009-12-16 13:02:00,17.372,17.473,17.338,17.394,450000.0
2009-12-16 13:03:00,17.458,17.466,17.342,17.438,400000.0
2009-12-16 13:04:00,17.399,17.432,17.322,17.381,450000.0
2009-12-16 13:05:00,17.456,17.46,17.347,17.397,300000.0
2009-12-16 13:06:00,17.412,17.431,17.344,17.344,500000.0
2009-12-16 13:07:00,17.449,17.502,17.369,17.466,400000.0
2009-12-16 13:08:00,17.422,17.475,17.356,17.465,350000.0
2009-12-16 13:09:00,17.371,17.483,17.371,17.373,550000.0
2009-12-16 13:10:00,17.386,17.567,17.386,17.495,500000.0
2009-12-16 13:11:00,17.461,17.494,17.397,17.446,400000.0
2009-12-16 13:12:00,17.416,17.462,17.33,17.418,350000.0
2009-12-16 13:13:00,17.439,17.447,17.296,17.447,400000.0
2009-12-16 13:14:00,17.388,17.488,17.361,17.433,400000.0
2009-12-16 13:15:00,17.434,17.438,17.357,17.374,450000.0
2009-12-16 13:16:00,17.358,17.502,17.356,17.412,500000.0
2009-12-16 13:17:00,17.461,17.461,17.315,17.379,450000.0
2009-12-16 13:18:00,17.456,17.456,17.354,17.399,350000.0
2009-12-16 13:19:00,17.344,17.458,17.344,17.368,700000.0
2009-12-16 13:20:00,17.377,17.508,17.362,17.41,800000.0
2009-12-16 13:21:00,17.405,17.437,17.349,17.403,400000.0
2009-12-16 13:22:00,17.338,17.473,17.338,17.375,550000.0
2009-12-16 13:23:00,17.438,17.465,17.332,17.368,450000.0
2009-12-16 13:24:00,17.448,17.448,17.347,17.353,350000.0
2009-12-16 13:25:00,17.327,17.45,17.311,17.411,450000.0
2009-12-16 13:26:00,17.366,17.441,17.339,17.339,350000.0
2009-12-16 13:27:00,17.341,17.461,17.341,17.355,500000.0
2009-12-16 13:28:00,17.443,17.494,17.354,17.411,350000.0
2009-12-16 13:29:00,17.424,17.487,17.345,17.439,650000.0
2009-12-16 13:30:00,17.451,17.451,17.359,17.436,450000.0
2009-12-16 13:31:00,17.472,17.478,17.361,17.42,400000.0
2009-12-16 13:32:00,17.438,17.445,17.338,17.338,450000.0
2009-12-16 13:33:00,17.418,17.499,17.368,17.411,350000.0
2009-12-16 13:34:00,17.319,17.459,17.319,17.386,700000.0
2009-12-16 13:35:00,17.433,17.433,17.287,17.342,550000.0
2009-12-16 13:36:00,17.347,17.453,17.328,17.433,650000.0
2009-12-16 13:37:00,17.448,17.453,17.351,17.417,350000.0
2009-12-16 13:38:00,17.425,17.445,17.303,17.414,400000.0
2009-12-16 13:39:00,17.371,17.476,17.371,17.373,600000.0
2009-12-16 13:40:00,17.338,17.444,17.337,17.337,500000.0
2009-12-16 13:41:00,17.303,17.45,17.303,17.414,400000.0
2009-12-16 13:42:00,17.325,17.441,17.325,17.338,350000.0
2009-12-16 13:43:00,17.471,17.501,17.344,17.428,750000.0
2009-12-16 13:44:00,17.39,17.427,17.31,17.39,450000.0
2009-12-16 13:45:00,17.377,17.474,17.344,17.474,300000.0
2009-12-16 13:46:00,17.451,17.451,17.331,17.376,400000.0
2009-12-16 13:47:00,17.339,17.445,17.327,17.352,550000.0
2009-12-16 13:48:00,17.448,17.466,17.339,17.348,650000.0
2009-12-16 13:49:00,17.439,17.445,17.342,17.342,350000.0
2009-12-16 13:50:00,17.425,17.446,17.276,17.307,550000.0
2009-12-16 13:51:00,17.365,17.421,17.327,17.373,400000.0
2009-12-16 13:52:00,17.468,17.485,17.339,17.442,350000.0
2009-12-16 13:53:00,17.369,17.479,17.369,17.38,550000.0
2009-12-16 13:54:00,17.39,17.45,17.36,17.412,400000.0
2009-12-16 13:55:00,17.482,17.482,17.363,17.479,350000.0
2009-12-16 13:56:00,17.398,17.506,17.378,17.482,550000.0
2009-12-16 13:57:00,17.508,17.515,17.384,17.446,400000.0
2009-12-16 13:58:00,17.518,17.518,17.389,17.389,750000.0
2009-12-16 13:59:00,17.532,17.532,17.462,17.518,350000.0
2009-12-16 14:00:00,17.476,17.561,17.427,17.519,600000.0
2009-12-16 14:01:00,17.527,17.545,17.438,17.543,550000.0
2009-12-16 14:02:00,17.531,17.531,17.411,17.516,350000.0
2009-12-16 14:03:00,17.468,17.543,17.454,17.519,350000.0
2009-12-16 14:04:00,17.442,17.574,17.442,17.553,400000.0
2009-12-16 14:05:00,17.47,17.561,17.47,17.532,400000.0
2009-12-16 14:06:00,17.529,17.529,17.406,17.447,450000.0
2009-12-16 14:07:00,17.512,17.526,17.402,17.526,350000.0
2009-12-16 14:08:00,17.468,17.537,17.405,17.405,500000.0
2009-12-16 14:09:00,17.499,17.499,17.353,17.413,400000.0
2009-12-16 14:10:00,17.459,17.465,17.335,17.365,450000.0
2009-12-16 14:11:00,17.468,17.515,17.389,17.422,350000.0
2009-12-16 14:12:00,17.505,17.505,17.403,17.484,350000.0
2009-12-16 14:13:00,17.452,17.512,17.381,17.494,450000.0
2009-12-16 14:14:00,17.438,17.556,17.438,17.483,550000.0
2009-12-16 14:15:00,17.475,17.526,17.381,17.477,750000.0
2009-12-16 14:16:00,17.444,17.495,17.439,17.484,350000.0
2009-12-16 14:17:00,17.432,17.507,17.394,17.46,400000.0
2009-12-16 14:18:00,17.439,17.477,17.387,17.456,400000.0
2009-12-16 14:19:00,17.518,17.52,17.366,17.518,700000.0
2009-12-16 14:20:00,17.502,17.515,17.403,17.478,500000.0
2009-12-16 14:21:00,17.521,17.522,17.403,17.454,400000.0
2009-12-16 14:22:00,17.496,17.496,17.389,17.479,400000.0
2009-12-16 14:23:00,17.468,17.51,17.356,17.458,450000.0
2009-12-16 14:24:00,17.476,17.476,17.378,17.451,400000.0
2009-12-16 14:25:00,17.451,17.512,17.429,17.488,450000.0
2009-12-16 14:26:00,17.513,17.513,17.384,17.482,500000.0
2009-12-16 14:27:00,17.452,17.494,17.364,17.437,400000.0
2009-12-16 14:28:00,17.487,17.487,17.345,17.387,450000.0
2009-12-16 14:29:00,17.411,17.488,17.411,17.48,550000.0
2009-12-16 14:30:00,17.377,17.504,17.352,17.504,550000.0
2009-12-16 14:31:00,17.495,17.495,17.359,17.427,400000.0
2009-12-16 14:32:00,17.479,17.522,17.413,17.483,350000.0
2009-12-16 14:33:00,17.454,17.517,17.364,17.428,650000.0
2009-12-16 14:34:00,17.53,17.53,17.439,17.503,350000.0
2009-12-16 14:35:00,17.515,17.531,17.417,17.523,350000.0
2009-12-16 14:36:00,17.521,17.521,17.405,17.479,400000.0
2009-12-16 14:37:00,17.377,17.509,17.364,17.506,450000.0
2009-12-16 14:38:00,17.517,17.553,17.416,17.456,500000.0
2009-12-16 14:39:00,17.445,17.505,17.389,17.462,500000.0
2009-12-16 14:40:00,17.41,17.517,17.374,17.464,550000.0
2009-12-16 14:41:00,17.461,17.469,17.417,17.46,350000.0
2009-12-16 14:42:00,17.487,17.518,17.406,17.406,500000.0
2009-12-16 14:43:00,17.408,17.483,17.384,17.384,500000.0
2009-12-16 14:44:00,17.477,17.543,17.395,17.43,350000.0
2009-12-16 14:45:00,17.472,17.501,17.426,17.447,400000.0
2009-12-16 14:46:00,17.487,17.487,17.355,17.404,450000.0
2009-12-16 14:47:00,17.489,17.523,17.412,17.504,550000.0
2009-12-16 14:48:00,17.43,17.551,17.43,17.444,400000.0
2009-12-16 14:49:00,17.485,17.508,17.414,17.441,400000.0
2009-12-16 14:50:00,17.428,17.5,17.393,17.413,500000.0
2009-12-16 14:51:00,17.445,17.531,17.443,17.516,350000.0
2009-12-16 14:52:00,17.473,17.535,17.431,17.51,500000.0
2009-12-16 14:53:00,17.489,17.525,17.398,17.525,450000.0
2009-12-16 14:54:00,17.492,17.525,17.446,17.459,350000.0
2009-12-16 14:55:00,17.51,17.528,17.408,17.461,450000.0
2009-12-16 14:56:00,17.498,17.537,17.404,17.493,600000.0
2009-12-16 14:57:00,17.425,17.487,17.382,17.405,400000.0
2009-12-16 14:58:00,17.415,17.489,17.396,17.482,450000.0
2009-12-16 14:59:00,17.507,17.515,17.433,17.501,350000.0
2009-12-16 15:00:00,17.389,17.493,17.374,17.491,350000.0
2009-12-16 15:01:00,17.464,17.487,17.368,17.401,450000.0
2009-12-16 15:02:00,17.439,17.458,17.376,17.458,350000.0
2009-12-16 15:03:00,17.5,17.5,17.386,17.481,350000.0
2009-12-16 15:04:00,17.439,17.494,17.38,17.397,500000.0
2009-12-16 15:05:00,17.419,17.478,17.385,17.44,550000.0
2009-12-16 15:06:00,17.42,17.453,17.342,17.375,400000.0
2009-12-16 15:07:00,17.339,17.462,17.313,17.462,500000.0
2009-12-16 15:08:00,17.441,17.475,17.365,17.414,350000.0
2009-12-16 15:09:00,17.343,17.451,17.305,17.351,450000.0
2009-12-16 15:10:00,17.471,17.471,17.354,17.408,400000.0
2009-12-16 15:11:00,17.431,17.459,17.343,17.459,450000.0
2009-12-16 15:12:00,17.469,17.493,17.37,17.382,500000.0
2009-12-16 15:13:00,17.451,17.468,17.373,17.374,250000.0
2009-12-16 15:14:00,17.45,17.505,17.359,17.459,400000.0
2009-12-16 15:15:00,17.401,17.54,17.361,17.417,500000.0
2009-12-16 15:16:00,17.467,17.467,17.346,17.404,450000.0
2009-12-16 15:17:00,17.442,17.47,17.346,17.384,550000.0
2009-12-16 15:18:00,17.441,17.514,17.362,17.514,400000.0
2009-12-16 15:19:00,17.429,17.488,17.36,17.482,350000.0
2009-12-16 15:20:00,17.376,17.487,17.364,17.364,550000.0
2009-12-16 15:21:00,17.463,17.49,17.402,17.402,400000.0
2009-12-16 15:22:00,17.481,17.498,17.437,17.437,400000.0
2009-12-16 15:23:00,17.377,17.44,17.363,17.44,350000.0
2009-12-16 15:24:00,17.421,17.507,17.334,17.454,500000.0
2009-12-16 15:25:00,17.368,17.469,17.368,17.444,350000.0
2009-12-16 15:26:00,17.383,17.464,17.369,17.421,350000.0
2009-12-16 15:27:00,17.483,17.499,17.366,17.383,400000.0
2009-12-16 15:28:00,17.415,17.519,17.415,17.509,400000.0
2009-12-16 15:29:00,17.452,17.49,17.331,17.39,500000.0
2009-12-16 15:30:00,17.506,17.506,17.391,17.391,350000.0
2009-12-16 15:31:00,17.387,17.501,17.387,17.404,550000.0
2009-12-16 15:32:00,17.482,17.494,17.39,17.481,350000.0
2009-12-16 15:33:00,17.392,17.481,17.339,17.457,400000.0
2009-12-16 15:34:00,17.342,17.453,17.342,17.451,450000.0
2009-12-16 15:35:00,17.46,17.484,17.388,17.449,600000.0
2009-12-16 15:36:00,17.407,17.518,17.393,17.393,650000.0
2009-12-16 15:37:00,17.379,17.508,17.379,17.438,550000.0
2009-12-16 15:38:00,17.4,17.473,17.342,17.473,600000.0
2009-12-16 15:39:00,17.432,17.432,17.314,17.314,550000.0
2009-12-16 15:40:00,17.395,17.504,17.365,17.444,500000.0
2009-12-16 15:41:00,17.342,17.456,17.342,17.356,500000.0
2009-12-16 15:42:00,17.353,17.444,17.324,17.415,450000.0
2009-12-16 15:43:00,17.352,17.438,17.352,17.373,500000.0
2009-12-16 15:44:00,17.394,17.444,17.381,17.387,400000.0
2009-12-16 15:45:00,17.466,17.466,17.342,17.398,350000.0
2009-12-16 15:46:00,17.436,17.457,17.305,17.457,400000.0
2009-12-16 15:47:00,17.431,17.445,17.33,17.344,550000.0
2009-12-16 15:48:00,17.373,17.492,17.347,17.363,550000.0
2009-12-16 15:49:00,17.401,17.446,17.347,17.421,400000.0
2009-12-16 15:50:00,17.341,17.41,17.325,17.325,500000.0
2009-12-16 15:51:00,17.425,17.431,17.333,17.355,550000.0
2009-12-16 15:52:00,17.413,17.421,17.333,17.375,450000.0
2009-12-16 15:53:00,17.443,17.467,17.329,17.439,500000.0
2009-12-16 15:54:00,17.364,17.472,17.364,17.456,350000.0
2009-12-16 15:55:00,17.368,17.419,17.324,17.369,400000.0
2009-12-16 15:56:00,17.467,17.467,17.34,17.376,500000.0
2009-12-16 15:57:00,17.406,17.483,17.349,17.474,500000.0
2009-12-16 15:58:00,17.369,17.486,17.329,17.448,750000.0
2009-12-16 15:59:00,17.533,17.533,17.436,17.513,550000.0
2009-12-16 16:00:00,17.383,17.498,17.383,17.394,350000.0
2009-12-16 16:01:00,17.429,17.511,17.377,17.395,350000.0
2009-12-16 16:02:00,17.378,17.511,17.378,17.44,550000.0
2009-12-16 16:03:00,17.463,17.506,17.359,17.396,450000.0
2009-12-16 16:04:00,17.506,17.506,17.36,17.422,350000.0
2009-12-16 16:05:00,17.394,17.488,17.341,17.488,400000.0
2009-12-16 16:06:00,17.397,17.495,17.378,17.454,500000.0
2009-12-16 16:07:00,17.386,17.484,17.332,17.332,500000.0
2009-12-16 16:08:00,17.364,17.482,17.363,17.431,400000.0
2009-12-16 16:09:00,17.493,17.493,17.38,17.432,350000.0
2009-12-16 16:10:00,17.365,17.498,17.365,17.385,400000.0
2009-12-16 16:11:00,17.376,17.511,17.357,17.474,350000.0
2009-12-16 16:12:00,17.5,17.5,17.307,17.378,450000.0
2009-12-16 16:13:00,17.472,17.472,17.317,17.447,500000.0
2009-12-16 16:14:00,17.488,17.501,17.378,17.378,450000.0
2009-12-16 16:15:00,17.455,17.468,17.354,17.443,500000.0
2009-12-16 16:16:00,17.392,17.491,17.367,17.38,450000.0
2009-12-16 16:17:00,17.489,17.491,17.34,17.34,350000.0
2009-12-16 16:18:00,17.382,17.52,17.354,17.354,400000.0
2009-12-16 16:19:00,17.452,17.487,17.4,17.401,550000.0
2009-12-16 16:20:00,17.421,17.502,17.358,17.434,400000.0
2009-12-16 16:21:00,17.353,17.497,17.353,17.409,500000.0
2009-12-16 16:22:00,17.413,17.464,17.367,17.39,350000.0
2009-12-16 16:23:00,17.323,17.492,17.323,17.447,550000.0
2009-12-16 16:24:00,17.387,17.467,17.321,17.321,350000.0
2009-12-16 16:25:00,17.414,17.422,17.319,17.402,400000.0
2009-12-16 16:26:00,17.37,17.43,17.343,17.35,500000.0
2009-12-16 16:27:00,17.364,17.443,17.331,17.333,400000.0
2009-12-16 16:28:00,17.369,17.456,17.335,17.368,450000.0
2009-12-16 16:29:00,17.376,17.451,17.332,17.332,450000.0
2009-12-16 16:30:00,17.34,17.456,17.34,17.425,550000.0
2009-12-16 16:31:00,17.324,17.423,17.324,17.423,350000.0
2009-12-16 16:32:00,17.466,17.466,17.358,17.358,500000.0
2009-12-16 16:33:00,17.425,17.471,17.395,17.455,600000.0
2009-12-16 16:34:00,17.475,17.485,17.364,17.372,400000.0
2009-12-16 16:35:00,17.365,17.462,17.358,17.358,450000.0
2009-12-16 16:36:00,17.343,17.47,17.316,17.47,500000.0
2009-12-16 16:37:00,17.396,17.509,17.395,17.423,350000.0
2009-12-16 16:38:00,17.507,17.507,17.413,17.432,550000.0
2009-12-16 16:39:00,17.504,17.504,17.369,17.422,400000.0
2009-12-16 16:40:00,17.498,17.525,17.371,17.444,550000.0
2009-12-16 16:41:00,17.532,17.542,17.415,17.542,400000.0
2009-12-16 16:42:00,17.469,17.552,17.453,17.531,450000.0
2009-12-16 16:43:00,17.416,17.543,17.392,17.418,350000.0
2009-12-16 16:44:00,17.397,17.518,17.397,17.437,350000.0
2009-12-16 16:45:00,17.462,17.54,17.368,17.413,550000.0
2009-12-16 16:46:00,17.51,17.553,17.426,17.553,400000.0
2009-12-16 16:47:00,17.537,17.538,17.459,17.502,450000.0
2009-12-16 16:48:00,17.562,17.598,17.46,17.46,350000.0
2009-12-16 16:49:00,17.449,17.582,17.449,17.47,400000.0
2009-12-16 16:50:00,17.568,17.568,17.484,17.486,400000.0
2009-12-16 16:51:00,17.523,17.608,17.502,17.553,400000.0
2009-12-16 16:52:00,17.507,17.58,17.442,17.494,450000.0
2009-12-16 16:53:00,17.611,17.611,17.483,17.609,500000.0
2009-12-16 16:54:00,17.57,17.583,17.487,17.487,500000.0
2009-12-16 16:55:00,17.561,17.598,17.492,17.598,600000.0
2009-12-16 16:56:00,17.604,17.604,17.485,17.511,550000.0
2009-12-16 16:57:00,17.57,17.607,17.467,17.5,350000.0
2009-12-16 16:58:00,17.588,17.628,17.47,17.529,600000.0
2009-12-16 16:59:00,17.516,17.629,17.493,17.539,350000.0
2009-12-16 17:00:00,17.475,17.641,17.475,17.602,450000.0
2009-12-16 17:01:00,17.524,17.614,17.491,17.614,350000.0
2009-12-16 17:02:00,17.588,17.628,17.496,17.51,350000.0
2009-12-16 17:03:00,17.609,17.614,17.536,17.536,450000.0
2009-12-16 17:04:00,17.617,17.624,17.488,17.488,350000.0
2009-12-16 17:05:00,17.512,17.582,17.487,17.582,550000.0
2009-12-16 17:06:00,17.577,17.622,17.501,17.596,450000.0
2009-12-16 17:07:00,17.591,17.635,17.48,17.554,500000.0
2009-12-16 17:08:00,17.648,17.648,17.52,17.59,450000.0
2009-12-16 17:09:00,17.53,17.648,17.53,17.6,450000.0
2009-12-16 17:10:00,17.624,17.646,17.518,17.598,500000.0
2009-12-16 17:11:00,17.601,17.613,17.506,17.595,450000.0
2009-12-16 17:12:00,17.634,17.634,17.498,17.591,450000.0
2009-12-16 17:13:00,17.555,17.644,17.524,17.538,550000.0
2009-12-16 17:14:00,17.623,17.649,17.523,17.523,350000.0
2009-12-16 17:15:00,17.528,17.639,17.523,17.569,400000.0
2009-12-16 17:16:00,17.552,17.61,17.482,17.591,550000.0
2009-12-16 17:17:00,17.633,17.633,17.523,17.549,400000.0
2009-12-16 17:18:00,17.597,17.63,17.506,17.63,350000.0
2009-12-16 17:19:00,17.539,17.64,17.505,17.544,400000.0
2009-12-16 17:20:00,17.629,17.656,17.599,17.625,250000.0
2009-12-16 17:21:00,17.547,17.662,17.547,17.548,400000.0
2009-12-16 17:22:00,17.555,17.628,17.498,17.599,500000.0
2009-12-16 17:23:00,17.56,17.579,17.433,17.48,450000.0
2009-12-16 17:24:00,17.617,17.617,17.493,17.579,350000.0
2009-12-16 17:25:00,17.524,17.616,17.456,17.603,700000.0
2009-12-16 17:26:00,17.582,17.602,17.487,17.597,550000.0
2009-12-16 17:27:00,17.475,17.618,17.475,17.618,400000.0
2009-12-16 17:28:00,17.583,17.603,17.461,17.499,450000.0
2009-12-16 17:29:00,17.522,17.59,17.522,17.541,350000.0
2009-12-16 17:30:00,17.606,17.691,17.504,17.583,500000.0
2009-12-16 17:31:00,17.577,17.64,17.53,17.531,350000.0
2009-12-16 17:32:00,17.502,17.615,17.502,17.56,400000.0
2009-12-16 17:33:00,17.627,17.653,17.567,17.567,350000.0
2009-12-16 17:34:00,17.664,17.708,17.539,17.611,450000.0
2009-12-16 17:35:00,17.566,17.684,17.547,17.676,300000.0
2009-12-16 17:36:00,17.578,17.696,17.578,17.685,550000.0
2009-12-16 17:37:00,17.697,17.73,17.612,17.692,400000.0
2009-12-16 17:38:00,17.692,17.692,17.567,17.57,650000.0
2009-12-16 17:39:00,17.616,17.671,17.582,17.633,550000.0
2009-12-16 17:40:00,17.694,17.767,17.597,17.719,450000.0
2009-12-16 17:41:00,17.655,17.75,17.586,17.636,550000.0
2009-12-16 17:42:00,17.613,17.693,17.593,17.593,350000.0
2009-12-16 17:43:00,17.688,17.693,17.549,17.586,500000.0
2009-12-16 17:44:00,17.635,17.657,17.545,17.545,350000.0
2009-12-16 17:45:00,17.687,17.7,17.627,17.627,400000.0
2009-12-16 17:46:00,17.682,17.682,17.528,17.592,750000.0
2009-12-16 17:47:00,17.689,17.689,17.541,17.594,500000.0
2009-12-16 17:48:00,17.601,17.668,17.556,17.614,400000.0
2009-12-16 17:49:00,17.637,17.649,17.531,17.559,600000.0
2009-12-16 17:50:00,17.676,17.718,17.59,17.651,600000.0
2009-12-16 17:51:00,17.592,17.689,17.592,17.638,500000.0
2009-12-16 17:52:00,17.682,17.693,17.576,17.648,450000.0
2009-12-16 17:53:00,17.565,17.681,17.53,17.53,700000.0
2009-12-16 17:54:00,17.643,17.685,17.564,17.615,450000.0
2009-12-16 17:55:00,17.668,17.689,17.564,17.636,400000.0
2009-12-16 17:56:00,17.65,17.668,17.519,17.538,600000.0
2009-12-16 17:57:00,17.619,17.658,17.535,17.658,400000.0
2009-12-16 17:58:00,17.512,17.606,17.511,17.588,350000.0
2009-12-16 17:59:00,17.569,17.634,17.496,17.536,600000.0
2009-12-16 18:00:00,17.571,17.602,17.484,17.484,650000.0
2009-12-16 18:01:00,17.607,17.669,17.558,17.573,350000.0
2009-12-16 18:02:00,17.654,17.667,17.539,17.573,750000.0
2009-12-16 18:03:00,17.615,17.66,17.51,17.642,500000.0
2009-12-16 18:04:00,17.623,17.708,17.59,17.653,600000.0
2009-12-16 18:05:00,17.699,17.699,17.584,17.697,500000.0
2009-12-16 18:06:00,17.627,17.7,17.568,17.64,500000.0
2009-12-16 18:07:00,17.642,17.645,17.515,17.581,450000.0
2009-12-16 18:08:00,17.598,17.647,17.497,17.607,400000.0
2009-12-16 18:09:00,17.673,17.673,17.553,17.635,450000.0
2009-12-16 18:10:00,17.653,17.708,17.568,17.568,650000.0
2009-12-16 18:11:00,17.62,17.678,17.546,17.675,650000.0
2009-12-16 18:12:00,17.572,17.614,17.522,17.527,400000.0
2009-12-16 18:13:00,17.584,17.668,17.538,17.566,650000.0
2009-12-16 18:14:00,17.63,17.69,17.548,17.548,650000.0
2009-12-16 18:15:00,17.606,17.657,17.578,17.616,600000.0
2009-12-16 18:16:00,17.669,17.712,17.561,17.626,750000.0
2009-12-16 18:17:00,17.555,17.641,17.542,17.542,350000.0
2009-12-16 18:18:00,17.527,17.637,17.52,17.62,400000.0
2009-12-16 18:19:00,17.521,17.639,17.505,17.519,400000.0
2009-12-16 18:20:00,17.565,17.638,17.512,17.563,700000.0
2009-12-16 18:21:00,17.645,17.645,17.498,17.554,400000.0
2009-12-16 18:22:00,17.505,17.617,17.501,17.544,350000.0
2009-12-16 18:23:00,17.617,17.634,17.482,17.482,400000.0
2009-12-16 18:24:00,17.506,17.615,17.492,17.492,550000.0
2009-12-16 18:25:00,17.532,17.635,17.471,17.635,650000.0
2009-12-16 18:26:00,17.619,17.647,17.517,17.604,400000.0
2009-12-16 18:27:00,17.626,17.633,17.544,17.633,350000.0
2009-12-16 18:28:00,17.49,17.613,17.481,17.534,450000.0
2009-12-16 18:29:00,17.551,17.645,17.529,17.538,700000.0
2009-12-16 18:30:00,17.646,17.669,17.549,17.572,450000.0
2009-12-16 18:31:00,17.516,17.615,17.516,17.524,350000.0
2009-12-16 18:32:00,17.638,17.638,17.52,17.58,550000.0
2009-12-16 18:33:00,17.568,17.703,17.567,17.617,600000.0
2009-12-16 18:34:00,17.614,17.648,17.522,17.522,550000.0
2009-12-16 18:35:00,17.628,17.649,17.508,17.574,550000.0
2009-12-16 18:36:00,17.556,17.631,17.507,17.597,600000.0
2009-12-16 18:37:00,17.596,17.624,17.509,17.624,600000.0
2009-12-16 18:38:00,17.564,17.609,17.51,17.543,600000.0
2009-12-16 18:39:00,17.579,17.626,17.484,17.615,650000.0
2009-12-16 18:40:00,17.593,17.593,17.444,17.495,600000.0
2009-12-16 18:41:00,17.509,17.647,17.485,17.488,400000.0
2009-12-16 18:42:00,17.537,17.615,17.487,17.536,400000.0
2009-12-16 18:43:00,17.505,17.591,17.505,17.568,450000.0
2009-12-16 18:44:00,17.523,17.675,17.523,17.611,400000.0
2009-12-16 18:45:00,17.639,17.639,17.506,17.563,350000.0
2009-12-16 18:46:00,17.629,17.654,17.507,17.507,500000.0
2009-12-16 18:47:00,17.571,17.648,17.464,17.519,650000.0
2009-12-16 18:48:00,17.505,17.611,17.476,17.593,550000.0
2009-12-16 18:49:00,17.527,17.606,17.459,17.542,450000.0
2009-12-16 18:50:00,17.633,17.654,17.526,17.591,950000.0
2009-12-16 18:51:00,17.611,17.622,17.501,17.622,550000.0
2009-12-16 18:52:00,17.54,17.633,17.516,17.532,500000.0
2009-12-16 18:53:00,17.586,17.654,17.499,17.499,550000.0
2009-12-16 18:54:00,17.499,17.627,17.499,17.626,750000.0
2009-12-16 18:55:00,17.498,17.59,17.494,17.517,350000.0
2009-12-16 18:56:00,17.616,17.616,17.504,17.593,450000.0
2009-12-16 18:57:00,17.592,17.614,17.462,17.524,700000.0
2009-12-16 18:58:00,17.545,17.6,17.518,17.587,400000.0
2009-12-16 18:59:00,17.557,17.633,17.525,17.529,600000.0
2009-12-16 19:00:00,17.482,17.61,17.482,17.54,350000.0
2009-12-16 19:01:00,17.607,17.607,17.461,17.585,450000.0
2009-12-16 19:02:00,17.494,17.623,17.494,17.623,400000.0
2009-12-16 19:03:00,17.511,17.619,17.51,17.613,400000.0
2009-12-16 19:04:00,17.506,17.616,17.506,17.563,550000.0
2009-12-16 19:05:00,17.523,17.619,17.503,17.619,450000.0
2009-12-16 19:06:00,17.583,17.596,17.483,17.596,400000.0
2009-12-16 19:07:00,17.55,17.664,17.522,17.592,400000.0
2009-12-16 19:08:00,17.596,17.596,17.488,17.504,400000.0
2009-12-16 19:09:00,17.569,17.572,17.442,17.545,500000.0
2009-12-16 19:10:00,17.596,17.62,17.488,17.58,650000.0
2009-12-16 19:11:00,17.617,17.62,17.539,17.604,550000.0
2009-12-16 19:12:00,17.575,17.575,17.485,17.499,350000.0
2009-12-16 19:13:00,17.516,17.61,17.476,17.561,600000.0
2009-12-16 19:14:00,17.596,17.608,17.472,17.58,550000.0
2009-12-16 19:15:00,17.539,17.622,17.505,17.535,550000.0
2009-12-16 19:16:00,17.594,17.617,17.477,17.617,550000.0
2009-12-16 19:17:00,17.487,17.59,17.47,17.568,550000.0
2009-12-16 19:18:00,17.517,17.61,17.484,17.583,400000.0
2009-12-16 19:19:00,17.536,17.594,17.483,17.573,350000.0
2009-12-16 19:20:00,17.537,17.555,17.533,17.555,350000.0
2009-12-16 19:21:00,17.561,17.617,17.5,17.617,350000.0
2009-12-16 19:22:00,17.575,17.609,17.533,17.606,450000.0
2009-12-16 19:23:00,17.541,17.583,17.468,17.468,400000.0
2009-12-16 19:24:00,17.547,17.592,17.436,17.592,550000.0
2009-12-16 19:25:00,17.507,17.612,17.495,17.549,350000.0
2009-12-16 19:26:00,17.514,17.607,17.471,17.52,500000.0
2009-12-16 19:27:00,17.534,17.661,17.499,17.548,500000.0
2009-12-16 19:28:00,17.491,17.571,17.481,17.488,500000.0
2009-12-16 19:29:00,17.521,17.566,17.47,17.47,400000.0
2009-12-16 19:30:00,17.575,17.608,17.457,17.576,750000.0
2009-12-16 19:31:00,17.472,17.586,17.446,17.585,600000.0
2009-12-16 19:32:00,17.596,17.626,17.521,17.626,350000.0
2009-12-16 19:33:00,17.586,17.634,17.51,17.631,400000.0
2009-12-16 19:34:00,17.553,17.614,17.486,17.492,650000.0
2009-12-16 19:35:00,17.507,17.574,17.474,17.529,400000.0
2009-12-16 19:36:00,17.582,17.631,17.499,17.622,550000.0
2009-12-16 19:37:00,17.516,17.611,17.516,17.599,500000.0
2009-12-16 19:38:00,17.638,17.638,17.548,17.593,450000.0
2009-12-16 19:39:00,17.586,17.669,17.564,17.579,500000.0
2009-12-16 19:40:00,17.521,17.636,17.521,17.561,700000.0
2009-12-16 19:41:00,17.555,17.606,17.463,17.51,500000.0
2009-12-16 19:42:00,17.508,17.624,17.49,17.533,500000.0
2009-12-16 19:43:00,17.528,17.618,17.526,17.618,350000.0
2009-12-16 19:44:00,17.637,17.639,17.509,17.625,550000.0
2009-12-16 19:45:00,17.519,17.644,17.519,17.612,500000.0
2009-12-16 19:46:00,17.597,17.603,17.484,17.518,550000.0
2009-12-16 19:47:00,17.619,17.619,17.47,17.575,300000.0
2009-12-16 19:48:00,17.594,17.594,17.498,17.538,500000.0
2009-12-16 19:49:00,17.611,17.611,17.492,17.521,350000.0
2009-12-16 19:50:00,17.52,17.583,17.445,17.486,800000.0
2009-12-16 19:51:00,17.535,17.607,17.488,17.54,400000.0
2009-12-16 19:52:00,17.528,17.622,17.472,17.541,550000.0
2009-12-16 19:53:00,17.481,17.567,17.481,17.562,400000.0
2009-12-16 19:54:00,17.519,17.632,17.519,17.555,400000.0
2009-12-16 19:55:00,17.558,17.637,17.489,17.562,400000.0
2009-12-16 19:56:00,17.598,17.619,17.515,17.553,400000.0
2009-12-16 19:57:00,17.526,17.619,17.516,17.619,450000.0
2009-12-16 19:58:00,17.629,17.642,17.525,17.635,350000.0
2009-12-16 19:59:00,17.526,17.631,17.517,17.61,550000.0
2009-12-16 20:00:00,17.621,17.644,17.525,17.613,650000.0
2009-12-16 20:01:00,17.58,17.677,17.538,17.585,850000.0
2009-12-16 20:02:00,17.627,17.653,17.537,17.579,600000.0
2009-12-16 20:03:00,17.591,17.656,17.5,17.629,800000.0
2009-12-16 20:04:00,17.597,17.712,17.597,17.619,500000.0
2009-12-16 20:05:00,17.643,17.652,17.568,17.596,500000.0
2009-12-16 20:06:00,17.533,17.649,17.514,17.514,850000.0
2009-12-16 20:07:00,17.552,17.633,17.486,17.529,800000.0
2009-12-16 20:08:00,17.494,17.598,17.494,17.577,350000.0
2009-12-16 20:09:00,17.662,17.662,17.544,17.554,900000.0
2009-12-16 20:10:00,17.636,17.679,17.556,17.556,500000.0
2009-12-16 20:11:00,17.598,17.667,17.552,17.666,800000.0
2009-12-16 20:12:00,17.656,17.673,17.549,17.579,450000.0
2009-12-16 20:13:00,17.69,17.7,17.69,17.69,1000000.0
2009-12-16 20:14:00,17.558,17.639,17.504,17.523,1000000.0
2009-12-16 20:15:00,17.537,17.693,17.537,17.593,600000.0
2009-12-16 20:16:00,17.617,17.643,17.519,17.643,400000.0
2009-12-16 20:17:00,17.605,17.645,17.525,17.645,350000.0
2009-12-16 20:18:00,17.645,17.645,17.514,17.568,500000.0
2009-12-16 20:19:00,17.563,17.665,17.528,17.579,550000.0
2009-12-16 20:20:00,17.607,17.646,17.551,17.566,450000.0
2009-12-16 20:21:00,17.552,17.602,17.503,17.602,350000.0
2009-12-16 20:22:00,17.607,17.607,17.504,17.557,400000.0
2009-12-16 20:23:00,17.597,17.614,17.505,17.57,600000.0
2009-12-16 20:24:00,17.543,17.611,17.504,17.611,350000.0
2009-12-16 20:25:00,17.599,17.606,17.521,17.523,550000.0
2009-12-16 20:26:00,17.508,17.619,17.508,17.535,450000.0
2009-12-16 20:27:00,17.621,17.621,17.49,17.533,400000.0
2009-12-16 20:28:00,17.509,17.625,17.509,17.625,450000.0
2009-12-16 20:29:00,17.545,17.664,17.505,17.625,450000.0
2009-12-16 20:30:00,17.601,17.629,17.533,17.594,350000.0
2009-12-16 20:31:00,17.552,17.622,17.507,17.536,300000.0
2009-12-16 20:32:00,17.519,17.679,17.519,17.601,550000.0
2009-12-16 20:33:00,17.494,17.624,17.494,17.624,400000.0
2009-12-16 20:34:00,17.631,17.631,17.503,17.624,350000.0
2009-12-16 20:35:00,17.542,17.615,17.494,17.564,450000.0
2009-12-16 20:36:00,17.556,17.618,17.556,17.578,400000.0
2009-12-16 20:37:00,17.619,17.619,17.507,17.544,400000.0
2009-12-16 20:38:00,17.649,17.649,17.523,17.615,400000.0
2009-12-16 20:39:00,17.522,17.627,17.522,17.54,400000.0
2009-12-16 20:40:00,17.58,17.67,17.574,17.661,1150000.0
2009-12-16 20:41:00,17.662,17.678,17.575,17.618,350000.0
2009-12-16 20:42:00,17.643,17.694,17.554,17.554,650000.0
2009-12-16 20:43:00,17.683,17.683,17.534,17.661,550000.0
2009-12-16 20:44:00,17.654,17.66,17.532,17.625,550000.0
2009-12-16 20:45:00,17.639,17.656,17.62,17.648,400000.0
2009-12-16 20:46:00,17.558,17.665,17.552,17.552,350000.0
2009-12-16 20:47:00,17.645,17.656,17.531,17.648,800000.0
2009-12-16 20:48:00,17.665,17.665,17.519,17.57,600000.0
2009-12-16 20:49:00,17.525,17.635,17.502,17.553,1000000.0
2009-12-16 20:50:00,17.636,17.67,17.518,17.662,350000.0
2009-12-16 20:51:00,17.661,17.688,17.554,17.561,500000.0
2009-12-16 20:52:00,17.543,17.65,17.512,17.512,500000.0
2009-12-16 20:53:00,17.575,17.682,17.53,17.637,550000.0
2009-12-16 20:54:00,17.594,17.677,17.539,17.552,650000.0
2009-12-16 20:55:00,17.664,17.664,17.515,17.64,350000.0
2009-12-16 20:56:00,17.653,17.678,17.529,17.554,400000.0
2009-12-16 20:57:00,17.591,17.669,17.543,17.62,550000.0
2009-12-16 20:58:00,17.659,17.659,17.547,17.657,550000.0
2009-12-16 20:59:00,17.561,17.661,17.561,17.6,400000.0
2009-12-16 21:00:00,17.629,17.681,17.537,17.666,550000.0
2009-12-16 21:01:00,17.632,17.661,17.55,17.566,550000.0
2009-12-16 21:02:00,17.648,17.648,17.527,17.579,750000.0
2009-12-16 21:03:00,17.654,17.693,17.544,17.615,450000.0
2009-12-16 21:04:00,17.584,17.686,17.557,17.573,400000.0
2009-12-16 21:05:00,17.699,17.699,17.599,17.662,450000.0
2009-12-16 21:06:00,17.595,17.682,17.575,17.575,350000.0
2009-12-16 21:07:00,17.638,17.65,17.51,17.522,550000.0
2009-12-16 21:08:00,17.634,17.634,17.528,17.541,550000.0
2009-12-16 21:09:00,17.582,17.64,17.531,17.538,350000.0
2009-12-16 21:10:00,17.562,17.672,17.552,17.59,400000.0
2009-12-16 21:11:00,17.605,17.657,17.522,17.657,350000.0
2009-12-16 21:12:00,17.544,17.666,17.544,17.572,350000.0
2009-12-16 21:13:00,17.658,17.686,17.561,17.561,500000.0
2009-12-16 21:14:00,17.668,17.693,17.616,17.642,450000.0
2009-12-16 21:15:00,17.686,17.696,17.628,17.696,400000.0
2009-12-16 21:16:00,17.68,17.714,17.548,17.548,550000.0
2009-12-16 21:17:00,17.593,17.668,17.539,17.539,800000.0
2009-12-16 21:18:00,17.662,17.662,17.606,17.606,450000.0
2009-12-16 21:19:00,17.593,17.64,17.56,17.59,350000.0
2009-12-16 21:20:00,17.671,17.671,17.555,17.657,400000.0
2009-12-16 21:21:00,17.646,17.646,17.496,17.564,450000.0
2009-12-16 21:22:00,17.577,17.611,17.478,17.505,450000.0
2009-12-16 21:23:00,17.613,17.632,17.519,17.519,600000.0
2009-12-16 21:24:00,17.566,17.58,17.457,17.457,500000.0
2009-12-16 21:25:00,17.519,17.59,17.478,17.569,350000.0
2009-12-16 21:26:00,17.501,17.586,17.478,17.571,550000.0
2009-12-16 21:27:00,17.567,17.591,17.52,17.58,400000.0
2009-12-16 21:28:00,17.557,17.62,17.48,17.62,350000.0
2009-12-16 21:29:00,17.506,17.645,17.506,17.635,550000.0
2009-12-16 21:30:00,17.596,17.644,17.499,17.625,350000.0
2009-12-16 21:31:00,17.585,17.664,17.522,17.609,700000.0
2009-12-16 21:32:00,17.482,17.576,17.465,17.555,550000.0
2009-12-16 21:33:00,17.554,17.607,17.491,17.518,300000.0
2009-12-16 21:34:00,17.524,17.593,17.475,17.576,250000.0
2009-12-16 21:35:00,17.501,17.607,17.472,17.519,550000.0
2009-12-16 21:36:00,17.479,17.615,17.479,17.537,450000.0
2009-12-16 21:37:00,17.603,17.669,17.508,17.519,650000.0
2009-12-16 21:38:00,17.649,17.649,17.494,17.596,350000.0
2009-12-16 21:39:00,17.642,17.657,17.531,17.579,500000.0
2009-12-16 21:40:00,17.59,17.627,17.463,17.516,650000.0
2009-12-16 21:41:00,17.635,17.635,17.47,17.566,550000.0
2009-12-16 21:42:00,17.598,17.618,17.51,17.51,400000.0
2009-12-16 21:43:00,17.55,17.687,17.53,17.53,450000.0
2009-12-16 21:44:00,17.568,17.642,17.568,17.604,350000.0
2009-12-16 21:45:00,17.619,17.619,17.492,17.502,500000.0
2009-12-16 21:46:00,17.522,17.615,17.489,17.562,250000.0
2009-12-16 21:47:00,17.611,17.615,17.502,17.615,400000.0
2009-12-16 21:48:00,17.515,17.616,17.477,17.507,600000.0
2009-12-16 21:49:00,17.475,17.61,17.475,17.536,350000.0
2009-12-16 21:50:00,17.572,17.572,17.483,17.5,450000.0
2009-12-16 21:51:00,17.564,17.564,17.446,17.487,550000.0
2009-12-16 21:52:00,17.409,17.554,17.401,17.431,550000.0
2009-12-16 21:53:00,17.5,17.569,17.436,17.569,400000.0
2009-12-16 21:54:00,17.447,17.532,17.432,17.432,400000.0
2009-12-16 21:55:00,17.54,17.546,17.439,17.477,350000.0
2009-12-16 21:56:00,17.544,17.544,17.411,17.437,900000.0
2009-12-16 21:57:00,17.413,17.548,17.413,17.433,300000.0
2009-12-16 21:58:00,17.489,17.567,17.422,17.5,550000.0
2009-12-16 21:59:00,17.539,17.598,17.448,17.516,450000.0
2009-12-16 22:00:00,17.552,17.566,17.434,17.519,700000.0
2009-12-16 22:01:00,17.515,17.552,17.444,17.552,400000.0
2009-12-16 22:02:00,17.528,17.566,17.444,17.444,500000.0
2009-12-16 22:03:00,17.445,17.554,17.445,17.554,350000.0
2009-12-16 22:04:00,17.472,17.57,17.45,17.496,450000.0
2009-12-16 22:05:00,17.576,17.602,17.487,17.602,500000.0
2009-12-16 22:06:00,17.468,17.597,17.441,17.527,500000.0
2009-12-16 22:07:00,17.565,17.565,17.413,17.43,350000.0
2009-12-16 22:08:00,17.548,17.58,17.458,17.58,550000.0
2009-12-16 22:09:00,17.466,17.578,17.428,17.49,550000.0
2009-12-16 22:10:00,17.579,17.579,17.462,17.515,400000.0
2009-12-16 22:11:00,17.545,17.577,17.459,17.505,550000.0
2009-12-16 22:12:00,17.582,17.591,17.478,17.591,350000.0
2009-12-16 22:13:00,17.599,17.599,17.477,17.595,500000.0
2009-12-16 22:14:00,17.574,17.607,17.468,17.476,450000.0
2009-12-16 22:15:00,17.57,17.57,17.424,17.553,450000.0
2009-12-16 22:16:00,17.571,17.601,17.48,17.555,450000.0
2009-12-16 22:17:00,17.526,17.569,17.418,17.493,1100000.0
2009-12-16 22:18:00,17.546,17.582,17.469,17.582,300000.0
2009-12-16 22:19:00,17.491,17.598,17.491,17.586,350000.0
2009-12-16 22:20:00,17.602,17.628,17.527,17.546,350000.0
2009-12-16 22:21:00,17.522,17.643,17.515,17.615,600000.0
2009-12-16 22:22:00,17.55,17.596,17.539,17.539,250000.0
2009-12-16 22:23:00,17.615,17.615,17.467,17.536,1200000.0
2009-12-16 22:24:00,17.54,17.618,17.503,17.618,350000.0
2009-12-16 22:25:00,17.602,17.602,17.404,17.459,450000.0
2009-12-16 22:26:00,17.521,17.65,17.495,17.511,400000.0
2009-12-16 22:27:00,17.514,17.624,17.508,17.624,400000.0
2009-12-16 22:28:00,17.45,17.582,17.45,17.565,350000.0
2009-12-16 22:29:00,17.623,17.623,17.509,17.612,350000.0
2009-12-16 22:30:00,17.583,17.676,17.527,17.574,650000.0
2009-12-16 22:31:00,17.598,17.636,17.517,17.525,500000.0
2009-12-16 22:32:00,17.582,17.582,17.475,17.486,450000.0
2009-12-16 22:33:00,17.501,17.631,17.49,17.618,550000.0
2009-12-16 22:34:00,17.638,17.638,17.51,17.51,100000.0
2009-12-16 22:35:00,17.511,17.614,17.511,17.524,250000.0
2009-12-16 22:36:00,17.646,17.647,17.511,17.647,350000.0
2009-12-16 22:37:00,17.649,17.649,17.504,17.546,350000.0
2009-12-16 22:38:00,17.589,17.63,17.553,17.567,550000.0
2009-12-16 22:39:00,17.571,17.679,17.571,17.604,650000.0
2009-12-16 22:40:00,17.5,17.671,17.5,17.585,400000.0
2009-12-16 22:41:00,17.568,17.643,17.568,17.573,350000.0
2009-12-16 22:42:00,17.617,17.656,17.544,17.574,500000.0
2009-12-16 22:43:00,17.638,17.638,17.474,17.622,500000.0
2009-12-16 22:44:00,17.668,17.687,17.571,17.617,700000.0
2009-12-16 22:45:00,17.653,17.653,17.517,17.633,550000.0
2009-12-16 22:46:00,17.641,17.662,17.541,17.577,850000.0
2009-12-16 22:47:00,17.55,17.655,17.505,17.641,550000.0
2009-12-16 22:48:00,17.616,17.629,17.497,17.553,450000.0
2009-12-16 22:49:00,17.574,17.623,17.542,17.543,350000.0
2009-12-16 22:50:00,17.544,17.66,17.503,17.619,500000.0
2009-12-16 22:51:00,17.643,17.643,17.554,17.554,400000.0
2009-12-16 22:52:00,17.639,17.639,17.483,17.553,450000.0
2009-12-16 22:53:00,17.508,17.628,17.508,17.628,400000.0
2009-12-16 22:54:00,17.626,17.663,17.537,17.59,450000.0
2009-12-16 22:55:00,17.6,17.65,17.563,17.633,550000.0
2009-12-16 22:56:00,17.631,17.651,17.513,17.615,350000.0
2009-12-16 22:57:00,17.69,17.7,17.67,17.69,550000.0
2009-12-16 22:58:00,17.616,17.653,17.524,17.653,550000.0
2009-12-16 22:59:00,17.538,17.618,17.523,17.57,300000.0
2009-12-16 23:00:00,17.635,17.635,17.502,17.628,500000.0
2009-12-16 23:01:00,17.609,17.641,17.491,17.553,550000.0
2009-12-16 23:02:00,17.633,17.633,17.581,17.627,350000.0
2009-12-16 23:03:00,17.616,17.658,17.536,17.617,350000.0
2009-12-16 23:04:00,17.556,17.655,17.519,17.519,350000.0
2009-12-16 23:05:00,17.653,17.684,17.578,17.578,400000.0
2009-12-16 23:06:00,17.666,17.666,17.61,17.66,200000.0
2009-12-16 23:07:00,17.595,17.679,17.575,17.632,400000.0
2009-12-16 23:08:00,17.523,17.629,17.517,17.613,500000.0
2009-12-16 23:09:00,17.523,17.65,17.523,17.585,450000.0
2009-12-16 23:10:00,17.623,17.646,17.532,17.532,350000.0
2009-12-16 23:11:00,17.612,17.628,17.542,17.619,300000.0
2009-12-16 23:12:00,17.59,17.647,17.563,17.573,350000.0
2009-12-16 23:13:00,17.69,17.7,17.68,17.69,250000.0
2009-12-16 23:14:00,17.662,17.67,17.562,17.562,250000.0
2009-12-16 23:15:00,17.645,17.653,17.558,17.558,550000.0
2009-12-16 23:16:00,17.652,17.683,17.531,17.611,550000.0
2009-12-16 23:17:00,17.554,17.669,17.548,17.648,350000.0
2009-12-16 23:19:00,17.548,17.735,17.548,17.66,650000.0
2009-12-16 23:20:00,17.624,17.657,17.608,17.62,300000.0
2009-12-16 23:22:00,17.583,17.667,17.536,17.538,350000.0
2009-12-16 23:23:00,17.547,17.646,17.513,17.529,550000.0
2009-12-16 23:26:00,17.613,17.662,17.552,17.627,400000.0
2009-12-16 23:28:00,17.666,17.694,17.547,17.57,400000.0
2009-12-16 23:29:00,17.655,17.66,17.551,17.574,450000.0
2009-12-16 23:30:00,17.647,17.662,17.588,17.662,250000.0
2009-12-16 23:31:00,17.623,17.687,17.528,17.528,650000.0
2009-12-16 23:32:00,17.569,17.693,17.542,17.557,400000.0
2009-12-16 23:34:00,17.638,17.67,17.517,17.664,550000.0
2009-12-16 23:36:00,17.563,17.628,17.563,17.576,250000.0
2009-12-16 23:37:00,17.635,17.687,17.515,17.55,600000.0
2009-12-16 23:38:00,17.605,17.665,17.537,17.655,550000.0
2009-12-16 23:39:00,17.655,17.657,17.518,17.58,550000.0
2009-12-16 23:40:00,17.519,17.654,17.518,17.631,1600000.0
2009-12-16 23:41:00,17.664,17.664,17.554,17.554,450000.0
2009-12-16 23:42:00,17.616,17.648,17.549,17.577,250000.0
2009-12-16 23:43:00,17.566,17.674,17.566,17.625,350000.0
2009-12-16 23:44:00,17.631,17.671,17.631,17.665,250000.0
2009-12-16 23:45:00,17.585,17.704,17.585,17.649,450000.0
2009-12-16 23:46:00,17.635,17.666,17.561,17.644,350000.0
2009-12-16 23:50:00,17.618,17.646,17.549,17.6,550000.0
2009-12-16 23:51:00,17.7,17.7,17.7,17.7,250000.0
2009-12-16 23:52:00,17.7,17.7,17.7,17.7,250000.0
2009-12-16 23:53:00,17.638,17.677,17.627,17.638,250000.0
2009-12-16 23:54:00,17.69,17.7,17.69,17.7,400000.0
2009-12-16 23:56:00,17.639,17.639,17.544,17.544,400000.0
2009-12-16 23:57:00,17.664,17.693,17.598,17.636,400000.0
2009-12-16 23:58:00,17.671,17.671,17.518,17.629,550000.0
2009-12-16 23:59:00,17.67,17.676,17.531,17.676,450000.0
2009-12-17 00:00:00,17.668,17.674,17.525,17.537,400000.0
2009-12-17 00:01:00,17.58,17.674,17.548,17.674,500000.0
2009-12-17 00:02:00,17.69,17.7,17.69,17.7,400000.0
2009-12-17 00:03:00,17.59,17.674,17.59,17.651,400000.0
2009-12-17 00:04:00,17.7,17.71,17.69,17.7,600000.0
2009-12-17 00:05:00,17.671,17.746,17.585,17.585,600000.0
2009-12-17 00:06:00,17.71,17.71,17.7,17.71,550000.0
2009-12-17 00:07:00,17.71,17.71,17.69,17.7,550000.0
2009-12-17 00:08:00,17.71,17.71,17.69,17.7,550000.0
2009-12-17 00:09:00,17.686,17.686,17.542,17.661,550000.0
2009-12-17 00:10:00,17.606,17.657,17.578,17.578,400000.0
2009-12-17 00:11:00,17.67,17.703,17.67,17.69,200000.0
2009-12-17 00:12:00,17.71,17.71,17.7,17.7,450000.0
2009-12-17 00:13:00,17.59,17.691,17.59,17.664,450000.0
2009-12-17 00:14:00,17.611,17.709,17.594,17.594,400000.0
2009-12-17 00:15:00,17.653,17.675,17.546,17.675,350000.0
2009-12-17 00:16:00,17.643,17.701,17.569,17.652,500000.0
2009-12-17 00:17:00,17.658,17.694,17.545,17.545,400000.0
2009-12-17 00:18:00,17.659,17.693,17.553,17.682,400000.0
2009-12-17 00:19:00,17.72,17.73,17.71,17.72,350000.0
2009-12-17 00:20:00,17.564,17.639,17.548,17.56,350000.0
2009-12-17 00:21:00,17.73,17.74,17.72,17.72,350000.0
2009-12-17 00:23:00,17.569,17.703,17.569,17.67,350000.0
2009-12-17 00:24:00,17.73,17.74,17.71,17.72,700000.0
2009-12-17 00:25:00,17.72,17.72,17.71,17.72,700000.0
2009-12-17 00:26:00,17.71,17.73,17.71,17.72,700000.0
2009-12-17 00:27:00,17.73,17.73,17.72,17.73,700000.0
2009-12-17 00:29:00,17.7,17.73,17.7,17.72,700000.0
2009-12-17 00:30:00,17.641,17.651,17.538,17.569,700000.0
2009-12-17 00:31:00,17.72,17.73,17.71,17.72,200000.0
2009-12-17 00:32:00,17.73,17.73,17.72,17.73,200000.0
2009-12-17 00:34:00,17.74,17.74,17.72,17.73,200000.0
2009-12-17 00:35:00,17.566,17.696,17.566,17.601,200000.0
2009-12-17 00:36:00,17.72,17.73,17.72,17.73,600000.0
2009-12-17 00:37:00,17.74,17.75,17.73,17.74,600000.0
2009-12-17 00:38:00,17.75,17.75,17.74,17.75,600000.0
2009-12-17 00:39:00,17.74,17.75,17.74,17.75,600000.0
2009-12-17 00:40:00,17.583,17.656,17.508,17.546,600000.0
2009-12-17 00:41:00,17.74,17.75,17.72,17.73,500000.0
2009-12-17 00:42:00,17.72,17.74,17.72,17.74,500000.0
2009-12-17 00:43:00,17.73,17.75,17.73,17.74,500000.0
2009-12-17 00:44:00,17.73,17.75,17.73,17.74,500000.0
2009-12-17 00:45:00,17.73,17.75,17.73,17.74,500000.0
2009-12-17 00:46:00,17.75,17.75,17.74,17.75,500000.0
2009-12-17 00:47:00,17.74,17.75,17.74,17.74,500000.0
2009-12-17 00:48:00,17.75,17.77,17.74,17.76,500000.0
2009-12-17 00:49:00,17.75,17.77,17.74,17.76,500000.0
2009-12-17 00:50:00,17.559,17.664,17.559,17.664,500000.0
2009-12-17 00:51:00,17.75,17.76,17.74,17.75,400000.0
2009-12-17 00:52:00,17.74,17.75,17.74,17.75,400000.0
2009-12-17 00:53:00,17.74,17.75,17.72,17.74,400000.0
2009-12-17 00:54:00,17.644,17.65,17.545,17.64,400000.0
2009-12-17 00:55:00,17.75,17.75,17.72,17.74,200000.0
2009-12-17 00:56:00,17.64,17.64,17.582,17.587,200000.0
2009-12-17 00:57:00,17.74,17.75,17.72,17.75,550000.0
2009-12-17 00:58:00,17.64,17.695,17.574,17.6,550000.0
2009-12-17 00:59:00,17.73,17.75,17.73,17.75,1200000.0
2009-12-17 01:00:00,17.563,17.7,17.555,17.673,1200000.0
2009-12-17 01:01:00,17.722,17.722,17.591,17.675,900000.0
2009-12-17 01:02:00,17.688,17.688,17.563,17.679,400000.0
2009-12-17 01:03:00,17.679,17.697,17.573,17.68,1200000.0
2009-12-17 01:04:00,17.661,17.687,17.558,17.558,700000.0
2009-12-17 01:05:00,17.7,17.7,17.551,17.56,800000.0
2009-12-17 01:06:00,17.659,17.71,17.563,17.699,550000.0
2009-12-17 01:07:00,17.694,17.722,17.615,17.651,450000.0
2009-12-17 01:08:00,17.705,17.705,17.579,17.674,700000.0
2009-12-17 01:09:00,17.651,17.669,17.566,17.572,750000.0
2009-12-17 01:10:00,17.701,17.705,17.576,17.685,700000.0
2009-12-17 01:11:00,17.577,17.698,17.577,17.697,900000.0
2009-12-17 01:12:00,17.71,17.73,17.71,17.73,250000.0
2009-12-17 01:13:00,17.72,17.74,17.7,17.73,250000.0
2009-12-17 01:14:00,17.74,17.74,17.7,17.72,250000.0
2009-12-17 01:15:00,17.666,17.703,17.57,17.57,250000.0
2009-12-17 01:16:00,17.719,17.738,17.623,17.654,500000.0
2009-12-17 01:17:00,17.617,17.7,17.575,17.695,700000.0
2009-12-17 01:18:00,17.683,17.715,17.592,17.61,800000.0
2009-12-17 01:19:00,17.641,17.727,17.58,17.717,1100000.0
2009-12-17 01:20:00,17.719,17.736,17.618,17.618,200000.0
2009-12-17 01:21:00,17.698,17.7,17.573,17.683,600000.0
2009-12-17 01:22:00,17.622,17.727,17.582,17.727,400000.0
2009-12-17 01:23:00,17.714,17.746,17.594,17.611,250000.0
2009-12-17 01:24:00,17.704,17.704,17.567,17.622,550000.0
2009-12-17 01:25:00,17.583,17.725,17.583,17.709,400000.0
2009-12-17 01:26:00,17.686,17.691,17.545,17.681,550000.0
2009-12-17 01:27:00,17.729,17.734,17.614,17.703,1100000.0
2009-12-17 01:28:00,17.598,17.712,17.573,17.608,950000.0
2009-12-17 01:29:00,17.741,17.771,17.588,17.588,550000.0
2009-12-17 01:30:00,17.704,17.704,17.571,17.699,1400000.0
2009-12-17 01:31:00,17.73,17.73,17.609,17.609,450000.0
2009-12-17 01:32:00,17.728,17.734,17.608,17.726,750000.0
2009-12-17 01:33:00,17.698,17.714,17.601,17.671,400000.0
2009-12-17 01:34:00,17.692,17.73,17.584,17.698,450000.0
2009-12-17 01:35:00,17.643,17.713,17.576,17.699,500000.0
2009-12-17 01:36:00,17.742,17.766,17.63,17.688,950000.0
2009-12-17 01:37:00,17.694,17.7,17.605,17.637,300000.0
2009-12-17 01:38:00,17.747,17.767,17.642,17.708,800000.0
2009-12-17 01:39:00,17.727,17.731,17.606,17.675,500000.0
2009-12-17 01:40:00,17.604,17.726,17.6,17.662,500000.0
2009-12-17 01:41:00,17.637,17.735,17.599,17.717,750000.0
2009-12-17 01:42:00,17.606,17.723,17.505,17.703,1050000.0
2009-12-17 01:43:00,17.701,17.744,17.609,17.609,450000.0
2009-12-17 01:44:00,17.608,17.757,17.608,17.663,600000.0
2009-12-17 01:45:00,17.747,17.795,17.641,17.741,550000.0
2009-12-17 01:46:00,17.63,17.765,17.63,17.752,500000.0
2009-12-17 01:47:00,17.708,17.734,17.598,17.691,400000.0
2009-12-17 01:48:00,17.651,17.753,17.651,17.745,400000.0
2009-12-17 01:49:00,17.651,17.752,17.65,17.65,300000.0
2009-12-17 01:50:00,17.739,17.746,17.611,17.743,850000.0
2009-12-17 01:51:00,17.673,17.768,17.604,17.604,400000.0
2009-12-17 01:52:00,17.646,17.757,17.646,17.677,600000.0
2009-12-17 01:53:00,17.625,17.748,17.621,17.71,800000.0
2009-12-17 01:54:00,17.601,17.782,17.601,17.669,750000.0
2009-12-17 01:55:00,17.645,17.734,17.624,17.731,250000.0
2009-12-17 01:56:00,17.707,17.713,17.61,17.611,400000.0
2009-12-17 01:57:00,17.742,17.752,17.603,17.603,400000.0
2009-12-17 01:58:00,17.598,17.725,17.598,17.679,350000.0
2009-12-17 01:59:00,17.7,17.733,17.671,17.7,400000.0
2009-12-17 02:00:00,17.75,17.76,17.73,17.75,500000.0
2009-12-17 02:01:00,17.699,17.736,17.643,17.71,500000.0
2009-12-17 02:02:00,17.608,17.763,17.608,17.71,650000.0
2009-12-17 02:03:00,17.635,17.725,17.635,17.697,450000.0
2009-12-17 02:04:00,17.681,17.716,17.601,17.684,600000.0
2009-12-17 02:05:00,17.592,17.681,17.565,17.681,550000.0
2009-12-17 02:06:00,17.665,17.783,17.655,17.668,900000.0
2009-12-17 02:07:00,17.711,17.711,17.673,17.673,250000.0
2009-12-17 02:08:00,17.662,17.707,17.542,17.542,650000.0
2009-12-17 02:09:00,17.684,17.697,17.568,17.697,500000.0
2009-12-17 02:10:00,17.643,17.726,17.606,17.628,750000.0
2009-12-17 02:11:00,17.591,17.66,17.563,17.66,400000.0
2009-12-17 02:12:00,17.711,17.717,17.639,17.645,850000.0
2009-12-17 02:13:00,17.674,17.71,17.568,17.686,900000.0
2009-12-17 02:14:00,17.64,17.654,17.532,17.544,800000.0
2009-12-17 02:15:00,17.702,17.721,17.566,17.595,700000.0
2009-12-17 02:16:00,17.656,17.707,17.571,17.68,700000.0
2009-12-17 02:17:00,17.703,17.703,17.611,17.638,550000.0
2009-12-17 02:18:00,17.58,17.737,17.58,17.689,750000.0
2009-12-17 02:19:00,17.675,17.729,17.645,17.665,700000.0
2009-12-17 02:20:00,17.692,17.717,17.588,17.688,800000.0
2009-12-17 02:21:00,17.639,17.768,17.614,17.693,1050000.0
2009-12-17 02:22:00,17.652,17.682,17.541,17.635,800000.0
2009-12-17 02:23:00,17.6,17.743,17.575,17.648,750000.0
2009-12-17 02:24:00,17.622,17.732,17.622,17.641,550000.0
2009-12-17 02:25:00,17.699,17.743,17.594,17.641,700000.0
2009-12-17 02:26:00,17.699,17.74,17.658,17.699,650000.0
2009-12-17 02:27:00,17.721,17.726,17.598,17.718,400000.0
2009-12-17 02:28:00,17.633,17.712,17.609,17.64,500000.0
2009-12-17 02:29:00,17.696,17.733,17.621,17.729,600000.0
2009-12-17 02:30:00,17.667,17.687,17.564,17.687,400000.0
2009-12-17 02:31:00,17.625,17.747,17.59,17.711,550000.0
2009-12-17 02:32:00,17.683,17.731,17.599,17.599,400000.0
2009-12-17 02:33:00,17.703,17.722,17.62,17.624,350000.0
2009-12-17 02:34:00,17.709,17.724,17.634,17.703,400000.0
2009-12-17 02:35:00,17.731,17.731,17.61,17.691,450000.0
2009-12-17 02:36:00,17.735,17.735,17.603,17.715,400000.0
2009-12-17 02:37:00,17.688,17.723,17.598,17.668,850000.0
2009-12-17 02:38:00,17.737,17.745,17.708,17.708,250000.0
2009-12-17 02:39:00,17.729,17.749,17.628,17.71,750000.0
2009-12-17 02:40:00,17.618,17.728,17.596,17.659,350000.0
2009-12-17 02:41:00,17.68,17.7,17.68,17.7,1050000.0
2009-12-17 02:42:00,17.676,17.77,17.612,17.612,1050000.0
2009-12-17 02:43:00,17.587,17.716,17.57,17.71,1000000.0
2009-12-17 02:44:00,17.63,17.724,17.565,17.718,1200000.0
2009-12-17 02:45:00,17.711,17.786,17.641,17.659,1000000.0
2009-12-17 02:46:00,17.756,17.756,17.672,17.672,150000.0
2009-12-17 02:47:00,17.678,17.785,17.632,17.661,800000.0
2009-12-17 02:48:00,17.757,17.762,17.705,17.715,250000.0
2009-12-17 02:49:00,17.69,17.69,17.65,17.65,400000.0
2009-12-17 02:50:00,17.613,17.746,17.604,17.604,400000.0
2009-12-17 02:51:00,17.713,17.745,17.659,17.714,500000.0
2009-12-17 02:52:00,17.67,17.67,17.65,17.66,750000.0
2009-12-17 02:53:00,17.726,17.751,17.633,17.747,750000.0
2009-12-17 02:54:00,17.645,17.762,17.623,17.698,600000.0
2009-12-17 02:55:00,17.738,17.738,17.611,17.711,500000.0
2009-12-17 02:56:00,17.609,17.726,17.603,17.642,350000.0
2009-12-17 02:57:00,17.692,17.747,17.639,17.694,750000.0
2009-12-17 02:58:00,17.614,17.761,17.614,17.627,650000.0
2009-12-17 02:59:00,17.742,17.767,17.637,17.752,1050000.0
2009-12-17 03:00:00,17.704,17.735,17.605,17.637,350000.0
2009-12-17 03:01:00,17.698,17.748,17.632,17.73,500000.0
2009-12-17 03:02:00,17.656,17.742,17.635,17.635,400000.0
2009-12-17 03:03:00,17.734,17.736,17.638,17.638,250000.0
2009-12-17 03:04:00,17.624,17.744,17.624,17.645,450000.0
2009-12-17 03:05:00,17.714,17.725,17.587,17.725,400000.0
2009-12-17 03:06:00,17.619,17.705,17.619,17.705,100000.0
2009-12-17 03:07:00,17.693,17.71,17.608,17.71,300000.0
2009-12-17 03:08:00,17.726,17.726,17.726,17.726,50000.0
2009-12-17 03:09:00,17.721,17.735,17.637,17.703,1600000.0
2009-12-17 03:10:00,17.696,17.707,17.603,17.707,250000.0
2009-12-17 03:11:00,17.681,17.699,17.561,17.694,400000.0
2009-12-17 03:12:00,17.717,17.717,17.594,17.7,500000.0
2009-12-17 03:13:00,17.707,17.727,17.607,17.678,450000.0
2009-12-17 03:14:00,17.699,17.726,17.685,17.685,250000.0
2009-12-17 03:15:00,17.701,17.701,17.597,17.681,450000.0
2009-12-17 03:16:00,17.61,17.695,17.61,17.613,450000.0
2009-12-17 03:17:00,17.688,17.74,17.602,17.683,500000.0
2009-12-17 03:18:00,17.689,17.69,17.53,17.69,350000.0
2009-12-17 03:19:00,17.713,17.714,17.571,17.707,1250000.0
2009-12-17 03:20:00,17.645,17.7,17.645,17.7,100000.0
2009-12-17 03:21:00,17.64,17.65,17.64,17.64,250000.0
2009-12-17 03:22:00,17.713,17.722,17.594,17.594,250000.0
2009-12-17 03:23:00,17.606,17.676,17.58,17.676,400000.0
2009-12-17 03:24:00,17.574,17.684,17.57,17.656,400000.0
2009-12-17 03:25:00,17.696,17.724,17.616,17.693,350000.0
2009-12-17 03:26:00,17.68,17.701,17.567,17.677,500000.0
2009-12-17 03:27:00,17.695,17.695,17.557,17.664,350000.0
2009-12-17 03:28:00,17.664,17.664,17.63,17.636,150000.0
2009-12-17 03:29:00,17.594,17.716,17.594,17.676,550000.0
2009-12-17 03:30:00,17.614,17.699,17.614,17.663,200000.0
2009-12-17 03:31:00,17.681,17.681,17.631,17.655,150000.0
2009-12-17 03:32:00,17.72,17.72,17.604,17.604,450000.0
2009-12-17 03:33:00,17.631,17.726,17.585,17.585,400000.0
2009-12-17 03:34:00,17.659,17.664,17.536,17.578,250000.0
2009-12-17 03:35:00,17.69,17.69,17.543,17.543,400000.0
2009-12-17 03:36:00,17.681,17.689,17.538,17.583,550000.0
2009-12-17 03:37:00,17.584,17.748,17.584,17.673,350000.0
2009-12-17 03:38:00,17.672,17.672,17.644,17.671,250000.0
2009-12-17 03:39:00,17.669,17.683,17.546,17.597,1100000.0
2009-12-17 03:40:00,17.646,17.655,17.565,17.641,400000.0
2009-12-17 03:41:00,17.661,17.661,17.531,17.635,350000.0
2009-12-17 03:42:00,17.669,17.669,17.534,17.545,550000.0
2009-12-17 03:43:00,17.685,17.687,17.566,17.566,300000.0
2009-12-17 03:44:00,17.662,17.662,17.52,17.584,600000.0
2009-12-17 03:45:00,17.639,17.666,17.53,17.649,700000.0
2009-12-17 03:46:00,17.524,17.662,17.524,17.59,750000.0
2009-12-17 03:47:00,17.62,17.62,17.59,17.59,700000.0
2009-12-17 03:48:00,17.673,17.681,17.524,17.681,700000.0
2009-12-17 03:49:00,17.55,17.673,17.55,17.596,800000.0
2009-12-17 03:50:00,17.651,17.665,17.512,17.512,500000.0
2009-12-17 03:51:00,17.65,17.675,17.544,17.544,450000.0
2009-12-17 03:52:00,17.661,17.661,17.536,17.552,250000.0
2009-12-17 03:53:00,17.659,17.672,17.554,17.658,450000.0
2009-12-17 03:54:00,17.667,17.667,17.599,17.628,350000.0
2009-12-17 03:55:00,17.6,17.692,17.542,17.595,500000.0
2009-12-17 03:56:00,17.556,17.663,17.556,17.579,500000.0
2009-12-17 03:57:00,17.636,17.636,17.636,17.636,50000.0
2009-12-17 03:58:00,17.554,17.586,17.531,17.554,250000.0
2009-12-17 03:59:00,17.582,17.65,17.512,17.648,1600000.0
2009-12-17 04:00:00,17.652,17.654,17.532,17.565,450000.0
2009-12-17 04:01:00,17.618,17.631,17.518,17.532,350000.0
2009-12-17 04:02:00,17.618,17.659,17.548,17.592,400000.0
2009-12-17 04:03:00,17.626,17.626,17.568,17.612,400000.0
2009-12-17 04:04:00,17.581,17.581,17.544,17.544,150000.0
2009-12-17 04:05:00,17.661,17.679,17.579,17.58,250000.0
2009-12-17 04:06:00,17.57,17.65,17.57,17.634,400000.0
2009-12-17 04:07:00,17.613,17.64,17.529,17.529,350000.0
2009-12-17 04:08:00,17.598,17.598,17.476,17.476,350000.0
2009-12-17 04:09:00,17.62,17.704,17.537,17.555,950000.0
2009-12-17 04:10:00,17.562,17.685,17.534,17.611,400000.0
2009-12-17 04:11:00,17.613,17.614,17.54,17.599,400000.0
2009-12-17 04:12:00,17.626,17.651,17.533,17.651,550000.0
2009-12-17 04:13:00,17.632,17.656,17.551,17.651,400000.0
2009-12-17 04:14:00,17.54,17.643,17.493,17.643,400000.0
2009-12-17 04:15:00,17.482,17.61,17.482,17.61,250000.0
2009-12-17 04:16:00,17.582,17.657,17.582,17.629,500000.0
2009-12-17 04:17:00,17.604,17.637,17.487,17.557,350000.0
2009-12-17 04:18:00,17.511,17.646,17.511,17.633,550000.0
2009-12-17 04:19:00,17.621,17.621,17.462,17.48,700000.0
2009-12-17 04:20:00,17.548,17.63,17.531,17.629,450000.0
2009-12-17 04:21:00,17.627,17.677,17.54,17.654,450000.0
2009-12-17 04:22:00,17.569,17.585,17.484,17.484,500000.0
2009-12-17 04:23:00,17.583,17.627,17.506,17.613,400000.0
2009-12-17 04:24:00,17.581,17.627,17.503,17.627,400000.0
2009-12-17 04:25:00,17.516,17.618,17.516,17.542,550000.0
2009-12-17 04:26:00,17.594,17.664,17.529,17.593,400000.0
2009-12-17 04:27:00,17.623,17.631,17.528,17.587,400000.0
2009-12-17 04:28:00,17.531,17.608,17.499,17.602,250000.0
2009-12-17 04:29:00,17.612,17.652,17.511,17.598,450000.0
2009-12-17 04:30:00,17.477,17.629,17.477,17.596,250000.0
2009-12-17 04:31:00,17.513,17.612,17.501,17.533,500000.0
2009-12-17 04:32:00,17.583,17.602,17.495,17.551,350000.0
2009-12-17 04:33:00,17.605,17.605,17.508,17.601,400000.0
2009-12-17 04:34:00,17.574,17.618,17.551,17.618,250000.0
2009-12-17 04:35:00,17.536,17.625,17.534,17.615,550000.0
2009-12-17 04:36:00,17.574,17.631,17.56,17.599,250000.0
2009-12-17 04:37:00,17.607,17.618,17.531,17.598,400000.0
2009-12-17 04:38:00,17.558,17.62,17.485,17.612,400000.0
2009-12-17 04:39:00,17.524,17.64,17.503,17.59,450000.0
2009-12-17 04:40:00,17.46,17.589,17.445,17.577,400000.0
2009-12-17 04:41:00,17.573,17.615,17.506,17.595,400000.0
2009-12-17 04:42:00,17.509,17.618,17.469,17.602,250000.0
2009-12-17 04:43:00,17.486,17.594,17.478,17.482,300000.0
2009-12-17 04:44:00,17.536,17.583,17.536,17.583,100000.0
2009-12-17 04:45:00,17.612,17.612,17.458,17.489,1050000.0
2009-12-17 04:46:00,17.507,17.612,17.492,17.492,500000.0
2009-12-17 04:47:00,17.568,17.596,17.502,17.537,550000.0
2009-12-17 04:48:00,17.547,17.622,17.479,17.52,450000.0
2009-12-17 04:49:00,17.588,17.599,17.466,17.528,1050000.0
2009-12-17 04:50:00,17.5,17.573,17.457,17.573,350000.0
2009-12-17 04:51:00,17.545,17.599,17.427,17.483,950000.0
2009-12-17 04:52:00,17.565,17.565,17.418,17.561,550000.0
2009-12-17 04:53:00,17.527,17.527,17.424,17.424,350000.0
2009-12-17 04:54:00,17.533,17.549,17.388,17.538,850000.0
2009-12-17 04:55:00,17.564,17.565,17.43,17.43,450000.0
2009-12-17 04:56:00,17.524,17.554,17.423,17.502,550000.0
2009-12-17 04:57:00,17.427,17.551,17.427,17.54,300000.0
2009-12-17 04:58:00,17.438,17.557,17.417,17.451,550000.0
2009-12-17 04:59:00,17.525,17.558,17.41,17.558,800000.0
2009-12-17 05:00:00,17.535,17.535,17.411,17.481,400000.0
2009-12-17 05:01:00,17.525,17.564,17.476,17.526,550000.0
2009-12-17 05:02:00,17.404,17.544,17.404,17.544,350000.0
2009-12-17 05:03:00,17.503,17.537,17.397,17.537,300000.0
2009-12-17 05:04:00,17.541,17.541,17.41,17.439,350000.0
2009-12-17 05:05:00,17.537,17.555,17.463,17.531,350000.0
2009-12-17 05:06:00,17.521,17.521,17.404,17.455,500000.0
2009-12-17 05:07:00,17.422,17.509,17.422,17.509,500000.0
2009-12-17 05:08:00,17.488,17.512,17.408,17.408,350000.0
2009-12-17 05:09:00,17.407,17.594,17.407,17.547,750000.0
2009-12-17 05:10:00,17.456,17.529,17.399,17.521,350000.0
2009-12-17 05:11:00,17.483,17.512,17.392,17.483,250000.0
2009-12-17 05:12:00,17.38,17.508,17.38,17.508,350000.0
2009-12-17 05:13:00,17.492,17.492,17.397,17.462,250000.0
2009-12-17 05:14:00,17.483,17.509,17.371,17.468,350000.0
2009-12-17 05:15:00,17.399,17.484,17.353,17.365,400000.0
2009-12-17 05:16:00,17.377,17.505,17.377,17.476,400000.0
2009-12-17 05:17:00,17.381,17.543,17.381,17.471,700000.0
2009-12-17 05:18:00,17.476,17.539,17.4,17.478,500000.0
2009-12-17 05:19:00,17.533,17.533,17.431,17.502,550000.0
2009-12-17 05:20:00,17.51,17.517,17.373,17.475,500000.0
2009-12-17 05:21:00,17.449,17.509,17.405,17.509,300000.0
2009-12-17 05:22:00,17.417,17.527,17.397,17.521,300000.0
2009-12-17 05:23:00,17.495,17.512,17.399,17.423,350000.0
2009-12-17 05:24:00,17.489,17.54,17.446,17.518,500000.0
2009-12-17 05:25:00,17.552,17.552,17.434,17.522,300000.0
2009-12-17 05:26:00,17.54,17.558,17.446,17.542,450000.0
2009-12-17 05:27:00,17.468,17.537,17.454,17.509,450000.0
2009-12-17 05:28:00,17.509,17.55,17.439,17.494,350000.0
2009-12-17 05:29:00,17.541,17.593,17.45,17.45,700000.0
2009-12-17 05:30:00,17.484,17.512,17.42,17.438,250000.0
2009-12-17 05:31:00,17.455,17.541,17.455,17.504,350000.0
2009-12-17 05:32:00,17.411,17.543,17.411,17.51,350000.0
2009-12-17 05:33:00,17.488,17.57,17.449,17.541,350000.0
2009-12-17 05:34:00,17.561,17.566,17.482,17.529,450000.0
2009-12-17 05:35:00,17.399,17.546,17.399,17.532,400000.0
2009-12-17 05:36:00,17.469,17.554,17.425,17.543,400000.0
2009-12-17 05:37:00,17.536,17.572,17.49,17.49,500000.0
2009-12-17 05:38:00,17.587,17.587,17.473,17.517,350000.0
2009-12-17 05:39:00,17.562,17.602,17.478,17.509,1200000.0
2009-12-17 05:40:00,17.532,17.618,17.478,17.539,750000.0
2009-12-17 05:41:00,17.462,17.588,17.459,17.576,700000.0
2009-12-17 05:42:00,17.572,17.572,17.439,17.555,350000.0
2009-12-17 05:43:00,17.565,17.565,17.396,17.5,550000.0
2009-12-17 05:44:00,17.48,17.585,17.48,17.585,300000.0
2009-12-17 05:45:00,17.438,17.571,17.438,17.571,400000.0
2009-12-17 05:46:00,17.445,17.538,17.441,17.441,350000.0
2009-12-17 05:47:00,17.453,17.521,17.453,17.508,150000.0
2009-12-17 05:48:00,17.451,17.593,17.451,17.543,350000.0
2009-12-17 05:49:00,17.537,17.545,17.397,17.545,1100000.0
2009-12-17 05:50:00,17.467,17.523,17.427,17.523,350000.0
2009-12-17 05:51:00,17.545,17.573,17.45,17.45,450000.0
2009-12-17 05:52:00,17.54,17.561,17.5,17.561,250000.0
2009-12-17 05:53:00,17.477,17.569,17.477,17.557,350000.0
2009-12-17 05:54:00,17.495,17.546,17.462,17.509,350000.0
2009-12-17 05:55:00,17.47,17.569,17.438,17.569,400000.0
2009-12-17 05:56:00,17.443,17.527,17.405,17.414,400000.0
2009-12-17 05:57:00,17.418,17.551,17.418,17.508,450000.0
2009-12-17 05:58:00,17.53,17.53,17.474,17.502,400000.0
2009-12-17 05:59:00,17.536,17.554,17.416,17.533,800000.0
2009-12-17 06:00:00,17.532,17.532,17.406,17.423,450000.0
2009-12-17 06:01:00,17.489,17.524,17.428,17.456,400000.0
2009-12-17 06:02:00,17.473,17.534,17.426,17.502,550000.0
2009-12-17 06:03:00,17.417,17.513,17.417,17.466,200000.0
2009-12-17 06:04:00,17.513,17.554,17.474,17.554,250000.0
2009-12-17 06:05:00,17.434,17.544,17.419,17.544,350000.0
2009-12-17 06:06:00,17.458,17.514,17.425,17.501,400000.0
2009-12-17 06:07:00,17.444,17.561,17.43,17.521,450000.0
2009-12-17 06:08:00,17.517,17.54,17.447,17.507,400000.0
2009-12-17 06:09:00,17.447,17.569,17.433,17.537,700000.0
2009-12-17 06:10:00,17.563,17.563,17.431,17.52,400000.0
2009-12-17 06:11:00,17.555,17.595,17.47,17.483,400000.0
2009-12-17 06:12:00,17.573,17.573,17.419,17.419,250000.0
2009-12-17 06:13:00,17.51,17.55,17.42,17.482,450000.0
2009-12-17 06:14:00,17.531,17.542,17.448,17.505,350000.0
2009-12-17 06:15:00,17.549,17.557,17.478,17.54,300000.0
2009-12-17 06:16:00,17.454,17.587,17.454,17.532,300000.0
2009-12-17 06:17:00,17.559,17.559,17.469,17.502,350000.0
2009-12-17 06:18:00,17.536,17.563,17.453,17.475,450000.0
2009-12-17 06:19:00,17.557,17.557,17.403,17.449,750000.0
2009-12-17 06:20:00,17.5,17.513,17.412,17.472,350000.0
2009-12-17 06:21:00,17.515,17.515,17.454,17.454,350000.0
2009-12-17 06:22:00,17.562,17.562,17.433,17.552,350000.0
2009-12-17 06:23:00,17.551,17.551,17.414,17.422,250000.0
2009-12-17 06:24:00,17.516,17.564,17.46,17.468,500000.0
2009-12-17 06:25:00,17.445,17.524,17.398,17.453,600000.0
2009-12-17 06:26:00,17.485,17.554,17.42,17.443,400000.0
2009-12-17 06:27:00,17.485,17.555,17.472,17.472,400000.0
2009-12-17 06:28:00,17.47,17.52,17.4,17.498,400000.0
2009-12-17 06:29:00,17.435,17.565,17.41,17.5,600000.0
2009-12-17 06:30:00,17.407,17.487,17.407,17.487,350000.0
2009-12-17 06:31:00,17.432,17.538,17.432,17.463,300000.0
2009-12-17 06:32:00,17.476,17.537,17.37,17.37,550000.0
2009-12-17 06:33:00,17.482,17.512,17.38,17.455,450000.0
2009-12-17 06:34:00,17.377,17.52,17.368,17.386,500000.0
2009-12-17 06:35:00,17.392,17.526,17.386,17.43,500000.0
2009-12-17 06:36:00,17.334,17.489,17.334,17.489,550000.0
2009-12-17 06:37:00,17.495,17.5,17.387,17.49,500000.0
2009-12-17 06:38:00,17.402,17.462,17.363,17.445,500000.0
2009-12-17 06:39:00,17.386,17.524,17.386,17.489,850000.0
2009-12-17 06:40:00,17.413,17.492,17.36,17.401,350000.0
2009-12-17 06:41:00,17.43,17.454,17.395,17.444,300000.0
2009-12-17 06:42:00,17.479,17.479,17.3,17.446,550000.0
2009-12-17 06:43:00,17.365,17.418,17.304,17.382,500000.0
2009-12-17 06:44:00,17.447,17.458,17.339,17.339,350000.0
2009-12-17 06:45:00,17.401,17.406,17.276,17.38,400000.0
2009-12-17 06:46:00,17.432,17.432,17.311,17.411,400000.0
2009-12-17 06:47:00,17.349,17.443,17.302,17.374,500000.0
2009-12-17 06:48:00,17.431,17.456,17.324,17.435,250000.0
2009-12-17 06:49:00,17.412,17.452,17.323,17.413,650000.0
2009-12-17 06:50:00,17.437,17.441,17.309,17.441,450000.0
2009-12-17 06:51:00,17.458,17.458,17.328,17.328,400000.0
2009-12-17 06:52:00,17.417,17.443,17.289,17.306,450000.0
2009-12-17 06:53:00,17.418,17.432,17.271,17.431,950000.0
2009-12-17 06:54:00,17.406,17.445,17.325,17.406,300000.0
2009-12-17 06:55:00,17.333,17.45,17.289,17.38,800000.0
2009-12-17 06:56:00,17.323,17.44,17.28,17.44,600000.0
2009-12-17 06:57:00,17.477,17.524,17.368,17.482,500000.0
2009-12-17 06:58:00,17.381,17.475,17.381,17.411,500000.0
2009-12-17 06:59:00,17.48,17.48,17.46,17.47,350000.0
2009-12-17 07:00:00,17.444,17.469,17.33,17.427,350000.0
2009-12-17 07:01:00,17.44,17.478,17.44,17.447,350000.0
2009-12-17 07:02:00,17.452,17.479,17.404,17.446,400000.0
2009-12-17 07:03:00,17.435,17.497,17.366,17.455,450000.0
2009-12-17 07:04:00,17.454,17.454,17.305,17.346,350000.0
2009-12-17 07:05:00,17.372,17.502,17.365,17.484,450000.0
2009-12-17 07:06:00,17.413,17.48,17.362,17.444,300000.0
2009-12-17 07:07:00,17.452,17.474,17.339,17.362,550000.0
2009-12-17 07:08:00,17.442,17.46,17.355,17.456,350000.0
2009-12-17 07:09:00,17.361,17.429,17.341,17.341,350000.0
2009-12-17 07:10:00,17.424,17.468,17.319,17.468,350000.0
2009-12-17 07:11:00,17.433,17.471,17.381,17.383,350000.0
2009-12-17 07:12:00,17.464,17.464,17.383,17.44,400000.0
2009-12-17 07:13:00,17.474,17.474,17.341,17.349,300000.0
2009-12-17 07:14:00,17.492,17.492,17.399,17.468,250000.0
2009-12-17 07:15:00,17.486,17.491,17.366,17.485,450000.0
2009-12-17 07:16:00,17.457,17.477,17.346,17.346,500000.0
2009-12-17 07:17:00,17.371,17.491,17.351,17.458,350000.0
2009-12-17 07:18:00,17.412,17.514,17.394,17.394,500000.0
2009-12-17 07:19:00,17.487,17.49,17.376,17.417,350000.0
2009-12-17 07:20:00,17.432,17.479,17.432,17.47,300000.0
2009-12-17 07:21:00,17.473,17.474,17.344,17.474,500000.0
2009-12-17 07:22:00,17.411,17.517,17.396,17.439,400000.0
2009-12-17 07:23:00,17.387,17.499,17.387,17.406,350000.0
2009-12-17 07:24:00,17.485,17.489,17.369,17.48,450000.0
2009-12-17 07:25:00,17.487,17.527,17.389,17.389,550000.0
2009-12-17 07:26:00,17.385,17.491,17.385,17.465,300000.0
2009-12-17 07:27:00,17.517,17.517,17.39,17.408,400000.0
2009-12-17 07:28:00,17.385,17.476,17.383,17.476,350000.0
2009-12-17 07:29:00,17.459,17.511,17.392,17.42,550000.0
2009-12-17 07:30:00,17.459,17.501,17.375,17.499,350000.0
2009-12-17 07:31:00,17.359,17.468,17.343,17.468,350000.0
2009-12-17 07:32:00,17.478,17.499,17.37,17.438,350000.0
2009-12-17 07:33:00,17.407,17.483,17.369,17.483,400000.0
2009-12-17 07:34:00,17.363,17.486,17.334,17.334,350000.0
2009-12-17 07:35:00,17.35,17.496,17.35,17.373,450000.0
2009-12-17 07:36:00,17.471,17.505,17.413,17.497,350000.0
2009-12-17 07:37:00,17.457,17.489,17.384,17.489,250000.0
2009-12-17 07:38:00,17.372,17.453,17.372,17.423,350000.0
2009-12-17 07:39:00,17.435,17.471,17.334,17.471,400000.0
2009-12-17 07:40:00,17.401,17.444,17.348,17.348,150000.0
2009-12-17 07:41:00,17.472,17.472,17.364,17.44,350000.0
2009-12-17 07:42:00,17.428,17.428,17.317,17.317,500000.0
2009-12-17 07:43:00,17.443,17.482,17.358,17.391,550000.0
2009-12-17 07:44:00,17.471,17.471,17.334,17.383,350000.0
2009-12-17 07:45:00,17.481,17.481,17.346,17.436,500000.0
2009-12-17 07:46:00,17.466,17.477,17.35,17.37,550000.0
2009-12-17 07:47:00,17.467,17.467,17.379,17.466,350000.0
2009-12-17 07:48:00,17.314,17.42,17.298,17.42,500000.0
2009-12-17 07:49:00,17.455,17.483,17.352,17.443,550000.0
2009-12-17 07:50:00,17.442,17.447,17.322,17.447,400000.0
2009-12-17 07:51:00,17.386,17.476,17.336,17.365,450000.0
2009-12-17 07:52:00,17.408,17.481,17.347,17.422,550000.0
2009-12-17 07:53:00,17.442,17.478,17.38,17.38,450000.0
2009-12-17 07:54:00,17.389,17.441,17.304,17.408,550000.0
2009-12-17 07:55:00,17.492,17.52,17.395,17.415,400000.0
2009-12-17 07:56:00,17.411,17.496,17.411,17.425,500000.0
2009-12-17 07:57:00,17.478,17.479,17.354,17.44,450000.0
2009-12-17 07:58:00,17.47,17.47,17.324,17.42,600000.0
2009-12-17 07:59:00,17.43,17.431,17.315,17.331,400000.0
2009-12-17 08:00:00,17.345,17.498,17.345,17.416,350000.0
2009-12-17 08:01:00,17.407,17.432,17.298,17.302,600000.0
2009-12-17 08:02:00,17.457,17.467,17.331,17.455,500000.0
2009-12-17 08:03:00,17.312,17.471,17.312,17.375,500000.0
2009-12-17 08:04:00,17.447,17.48,17.364,17.364,450000.0
2009-12-17 08:05:00,17.356,17.44,17.356,17.44,400000.0
2009-12-17 08:06:00,17.41,17.437,17.354,17.402,350000.0
2009-12-17 08:07:00,17.452,17.457,17.329,17.352,350000.0
2009-12-17 08:08:00,17.464,17.464,17.31,17.36,500000.0
2009-12-17 08:09:00,17.329,17.434,17.308,17.434,550000.0
2009-12-17 08:10:00,17.415,17.441,17.316,17.381,350000.0
2009-12-17 08:11:00,17.381,17.456,17.336,17.343,450000.0
2009-12-17 08:12:00,17.388,17.426,17.303,17.303,350000.0
2009-12-17 08:13:00,17.38,17.435,17.323,17.323,350000.0
2009-12-17 08:14:00,17.358,17.397,17.306,17.306,500000.0
2009-12-17 08:15:00,17.331,17.46,17.331,17.403,400000.0
2009-12-17 08:16:00,17.419,17.419,17.265,17.358,400000.0
2009-12-17 08:17:00,17.348,17.438,17.304,17.403,550000.0
2009-12-17 08:18:00,17.363,17.423,17.291,17.303,350000.0
2009-12-17 08:19:00,17.438,17.476,17.338,17.349,550000.0
2009-12-17 08:20:00,17.43,17.463,17.328,17.338,400000.0
2009-12-17 08:21:00,17.394,17.415,17.295,17.415,400000.0
2009-12-17 08:22:00,17.415,17.426,17.287,17.346,350000.0
2009-12-17 08:23:00,17.352,17.441,17.313,17.403,350000.0
2009-12-17 08:24:00,17.386,17.436,17.34,17.399,500000.0
2009-12-17 08:25:00,17.306,17.403,17.298,17.394,400000.0
2009-12-17 08:26:00,17.382,17.387,17.291,17.332,350000.0
2009-12-17 08:27:00,17.26,17.415,17.26,17.364,500000.0
2009-12-17 08:28:00,17.442,17.461,17.338,17.393,450000.0
2009-12-17 08:29:00,17.384,17.415,17.262,17.392,350000.0
2009-12-17 08:30:00,17.278,17.41,17.276,17.388,500000.0
2009-12-17 08:31:00,17.368,17.393,17.319,17.347,350000.0
2009-12-17 08:32:00,17.269,17.375,17.269,17.331,350000.0
2009-12-17 08:33:00,17.303,17.432,17.303,17.345,450000.0
2009-12-17 08:34:00,17.29,17.424,17.277,17.315,550000.0
2009-12-17 08:35:00,17.382,17.444,17.319,17.329,550000.0
2009-12-17 08:36:00,17.349,17.428,17.291,17.291,400000.0
2009-12-17 08:37:00,17.363,17.393,17.258,17.361,400000.0
2009-12-17 08:38:00,17.311,17.379,17.247,17.247,400000.0
2009-12-17 08:39:00,17.371,17.399,17.291,17.291,400000.0
2009-12-17 08:40:00,17.401,17.401,17.269,17.376,350000.0
2009-12-17 08:41:00,17.388,17.417,17.309,17.384,450000.0
2009-12-17 08:42:00,17.386,17.424,17.293,17.385,350000.0
2009-12-17 08:43:00,17.339,17.392,17.309,17.309,450000.0
2009-12-17 08:44:00,17.392,17.423,17.301,17.336,400000.0
2009-12-17 08:45:00,17.332,17.462,17.292,17.292,550000.0
2009-12-17 08:46:00,17.279,17.432,17.279,17.306,600000.0
2009-12-17 08:47:00,17.401,17.413,17.314,17.314,300000.0
2009-12-17 08:48:00,17.325,17.409,17.252,17.397,800000.0
2009-12-17 08:49:00,17.399,17.424,17.296,17.424,450000.0
2009-12-17 08:50:00,17.352,17.41,17.318,17.404,350000.0
2009-12-17 08:51:00,17.387,17.473,17.341,17.378,500000.0
2009-12-17 08:52:00,17.38,17.435,17.333,17.435,550000.0
2009-12-17 08:53:00,17.417,17.434,17.385,17.41,350000.0
2009-12-17 08:54:00,17.412,17.412,17.292,17.337,400000.0
2009-12-17 08:55:00,17.371,17.414,17.371,17.4,250000.0
2009-12-17 08:56:00,17.357,17.448,17.35,17.35,350000.0
2009-12-17 08:57:00,17.405,17.407,17.307,17.404,500000.0
2009-12-17 08:58:00,17.394,17.445,17.32,17.32,500000.0
2009-12-17 08:59:00,17.338,17.425,17.258,17.425,450000.0
2009-12-17 09:00:00,17.42,17.422,17.317,17.367,1500000.0
2009-12-17 09:01:00,17.397,17.404,17.324,17.387,1250000.0
2009-12-17 09:02:00,17.36,17.428,17.306,17.306,450000.0
2009-12-17 09:03:00,17.382,17.47,17.34,17.396,1300000.0
2009-12-17 09:04:00,17.385,17.451,17.353,17.353,450000.0
2009-12-17 09:05:00,17.37,17.431,17.347,17.384,1800000.0
2009-12-17 09:06:00,17.391,17.407,17.341,17.405,1250000.0
2009-12-17 09:07:00,17.382,17.408,17.3,17.408,400000.0
2009-12-17 09:08:00,17.39,17.412,17.343,17.391,350000.0
2009-12-17 09:09:00,17.37,17.426,17.343,17.363,500000.0
2009-12-17 09:10:00,17.398,17.455,17.345,17.388,450000.0
2009-12-17 09:11:00,17.408,17.449,17.349,17.405,1900000.0
2009-12-17 09:12:00,17.363,17.443,17.334,17.443,550000.0
2009-12-17 09:13:00,17.378,17.413,17.289,17.398,1450000.0
2009-12-17 09:14:00,17.284,17.422,17.284,17.405,150000.0
2009-12-17 09:15:00,17.393,17.413,17.3,17.36,400000.0
2009-12-17 09:16:00,17.392,17.5,17.314,17.374,1500000.0
2009-12-17 09:17:00,17.382,17.389,17.326,17.374,1500000.0
2009-12-17 09:18:00,17.352,17.443,17.334,17.346,1650000.0
2009-12-17 09:19:00,17.35,17.465,17.341,17.383,1800000.0
2009-12-17 09:20:00,17.348,17.408,17.325,17.406,350000.0
2009-12-17 09:21:00,17.414,17.414,17.322,17.322,350000.0
2009-12-17 09:22:00,17.358,17.442,17.311,17.32,500000.0
2009-12-17 09:23:00,17.417,17.417,17.277,17.392,350000.0
2009-12-17 09:24:00,17.53,17.55,17.52,17.53,400000.0
2009-12-17 09:25:00,17.353,17.453,17.343,17.433,400000.0
2009-12-17 09:26:00,17.35,17.439,17.304,17.352,1200000.0
2009-12-17 09:27:00,17.31,17.424,17.282,17.424,400000.0
2009-12-17 09:28:00,17.343,17.44,17.334,17.352,1550000.0
2009-12-17 09:29:00,17.353,17.428,17.314,17.314,1400000.0
2009-12-17 09:30:00,17.292,17.412,17.272,17.332,450000.0
2009-12-17 09:31:00,17.32,17.455,17.298,17.361,450000.0
2009-12-17 09:32:00,17.319,17.339,17.289,17.325,350000.0
2009-12-17 09:33:00,17.349,17.385,17.282,17.385,400000.0
2009-12-17 09:34:00,17.295,17.431,17.272,17.3,1950000.0
2009-12-17 09:35:00,17.315,17.4,17.285,17.394,1450000.0
2009-12-17 09:36:00,17.52,17.53,17.5,17.5,1550000.0
2009-12-17 09:37:00,17.326,17.493,17.325,17.333,1550000.0
2009-12-17 09:38:00,17.3,17.407,17.282,17.373,350000.0
2009-12-17 09:39:00,17.364,17.433,17.321,17.321,550000.0
2009-12-17 09:40:00,17.299,17.422,17.299,17.374,400000.0
2009-12-17 09:41:00,17.299,17.445,17.299,17.352,550000.0
2009-12-17 09:42:00,17.389,17.402,17.302,17.388,350000.0
2009-12-17 09:43:00,17.291,17.375,17.291,17.352,400000.0
2009-12-17 09:44:00,17.331,17.393,17.305,17.338,2000000.0
2009-12-17 09:45:00,17.395,17.428,17.302,17.332,450000.0
2009-12-17 09:46:00,17.413,17.439,17.331,17.439,400000.0
2009-12-17 09:47:00,17.325,17.392,17.308,17.392,400000.0
2009-12-17 09:48:00,17.406,17.407,17.313,17.335,1500000.0
2009-12-17 09:49:00,17.416,17.436,17.299,17.363,400000.0
2009-12-17 09:50:00,17.357,17.457,17.331,17.447,800000.0
2009-12-17 09:51:00,17.468,17.468,17.352,17.352,400000.0
2009-12-17 09:52:00,17.455,17.488,17.347,17.453,400000.0
2009-12-17 09:53:00,17.409,17.489,17.34,17.458,450000.0
2009-12-17 09:54:00,17.491,17.505,17.37,17.466,750000.0
2009-12-17 09:55:00,17.504,17.504,17.36,17.46,450000.0
2009-12-17 09:56:00,17.474,17.501,17.368,17.475,550000.0
2009-12-17 09:57:00,17.465,17.472,17.415,17.472,350000.0
2009-12-17 09:58:00,17.423,17.477,17.372,17.372,400000.0
2009-12-17 09:59:00,17.39,17.497,17.383,17.4,450000.0
2009-12-17 10:00:00,17.406,17.468,17.366,17.468,600000.0
2009-12-17 10:01:00,17.497,17.497,17.363,17.469,400000.0
2009-12-17 10:02:00,17.486,17.518,17.421,17.518,400000.0
2009-12-17 10:03:00,17.449,17.506,17.382,17.404,500000.0
2009-12-17 10:04:00,17.408,17.501,17.359,17.501,550000.0
2009-12-17 10:05:00,17.452,17.511,17.423,17.43,350000.0
2009-12-17 10:06:00,17.446,17.47,17.371,17.427,550000.0
2009-12-17 10:07:00,17.452,17.495,17.35,17.495,450000.0
2009-12-17 10:08:00,17.493,17.507,17.4,17.447,550000.0
2009-12-17 10:09:00,17.435,17.501,17.428,17.472,500000.0
2009-12-17 10:10:00,17.493,17.554,17.382,17.382,650000.0
2009-12-17 10:11:00,17.497,17.497,17.372,17.422,450000.0
2009-12-17 10:12:00,17.384,17.52,17.372,17.429,400000.0
2009-12-17 10:13:00,17.408,17.493,17.383,17.452,350000.0
2009-12-17 10:14:00,17.455,17.522,17.437,17.458,550000.0
2009-12-17 10:15:00,17.378,17.514,17.378,17.488,650000.0
2009-12-17 10:16:00,17.416,17.529,17.416,17.529,450000.0
2009-12-17 10:17:00,17.473,17.528,17.425,17.512,400000.0
2009-12-17 10:18:00,17.493,17.518,17.346,17.518,750000.0
2009-12-17 10:19:00,17.5,17.525,17.417,17.477,550000.0
2009-12-17 10:20:00,17.537,17.537,17.401,17.495,600000.0
2009-12-17 10:21:00,17.397,17.522,17.397,17.481,500000.0
2009-12-17 10:22:00,17.43,17.504,17.377,17.452,350000.0
2009-12-17 10:23:00,17.494,17.494,17.4,17.41,350000.0
2009-12-17 10:24:00,17.45,17.54,17.441,17.529,500000.0
2009-12-17 10:25:00,17.43,17.517,17.391,17.43,400000.0
2009-12-17 10:26:00,17.48,17.509,17.408,17.419,400000.0
2009-12-17 10:27:00,17.387,17.462,17.356,17.433,500000.0
2009-12-17 10:28:00,17.478,17.518,17.404,17.465,600000.0
2009-12-17 10:29:00,17.56,17.56,17.55,17.55,400000.0
2009-12-17 10:30:00,17.503,17.503,17.417,17.435,400000.0
2009-12-17 10:31:00,17.471,17.492,17.362,17.362,350000.0
2009-12-17 10:32:00,17.468,17.524,17.404,17.514,650000.0
2009-12-17 10:33:00,17.466,17.518,17.404,17.406,450000.0
2009-12-17 10:34:00,17.462,17.512,17.361,17.512,450000.0
2009-12-17 10:35:00,17.485,17.517,17.33,17.39,550000.0
2009-12-17 10:36:00,17.385,17.54,17.385,17.472,400000.0
2009-12-17 10:37:00,17.391,17.474,17.368,17.408,450000.0
2009-12-17 10:38:00,17.414,17.521,17.36,17.511,350000.0
2009-12-17 10:39:00,17.392,17.537,17.378,17.513,350000.0
2009-12-17 10:40:00,17.425,17.559,17.41,17.472,550000.0
2009-12-17 10:41:00,17.403,17.487,17.377,17.451,550000.0
2009-12-17 10:42:00,17.444,17.53,17.388,17.408,350000.0
2009-12-17 10:43:00,17.404,17.454,17.347,17.427,500000.0
2009-12-17 10:44:00,17.514,17.514,17.438,17.444,250000.0
2009-12-17 10:45:00,17.343,17.465,17.343,17.384,350000.0
2009-12-17 10:46:00,17.479,17.479,17.356,17.358,600000.0
2009-12-17 10:47:00,17.448,17.467,17.382,17.382,400000.0
2009-12-17 10:48:00,17.339,17.488,17.339,17.444,400000.0
2009-12-17 10:49:00,17.465,17.494,17.404,17.492,400000.0
2009-12-17 10:50:00,17.471,17.48,17.345,17.48,450000.0
2009-12-17 10:51:00,17.402,17.498,17.376,17.498,350000.0
2009-12-17 10:52:00,17.386,17.519,17.386,17.421,550000.0
2009-12-17 10:53:00,17.465,17.489,17.361,17.466,400000.0
2009-12-17 10:54:00,17.422,17.518,17.395,17.422,600000.0
2009-12-17 10:55:00,17.364,17.477,17.329,17.477,400000.0
2009-12-17 10:56:00,17.484,17.511,17.416,17.511,400000.0
2009-12-17 10:57:00,17.445,17.494,17.407,17.407,400000.0
2009-12-17 10:58:00,17.493,17.506,17.395,17.495,400000.0
2009-12-17 10:59:00,17.497,17.516,17.378,17.428,350000.0
2009-12-17 11:00:00,17.435,17.527,17.407,17.407,400000.0
2009-12-17 11:01:00,17.349,17.487,17.314,17.37,450000.0
2009-12-17 11:02:00,17.467,17.506,17.377,17.474,850000.0
2009-12-17 11:03:00,17.407,17.52,17.363,17.389,400000.0
2009-12-17 11:04:00,17.379,17.504,17.372,17.478,350000.0
2009-12-17 11:05:00,17.455,17.498,17.407,17.483,400000.0
2009-12-17 11:06:00,17.413,17.531,17.402,17.47,450000.0
2009-12-17 11:07:00,17.49,17.49,17.341,17.355,350000.0
2009-12-17 11:08:00,17.354,17.469,17.297,17.422,500000.0
2009-12-17 11:09:00,17.457,17.506,17.397,17.397,350000.0
2009-12-17 11:10:00,17.382,17.514,17.382,17.483,450000.0
2009-12-17 11:11:00,17.483,17.512,17.386,17.464,450000.0
2009-12-17 11:12:00,17.396,17.5,17.359,17.403,600000.0
2009-12-17 11:13:00,17.496,17.497,17.409,17.438,500000.0
2009-12-17 11:14:00,17.521,17.521,17.378,17.405,350000.0
2009-12-17 11:15:00,17.436,17.486,17.378,17.48,400000.0
2009-12-17 11:16:00,17.494,17.539,17.411,17.411,400000.0
2009-12-17 11:17:00,17.55,17.587,17.43,17.541,700000.0
2009-12-17 11:18:00,17.507,17.552,17.41,17.458,400000.0
2009-12-17 11:19:00,17.478,17.547,17.449,17.462,450000.0
2009-12-17 11:20:00,17.526,17.545,17.453,17.545,500000.0
2009-12-17 11:21:00,17.512,17.521,17.398,17.4,450000.0
2009-12-17 11:22:00,17.456,17.52,17.445,17.513,500000.0
2009-12-17 11:23:00,17.522,17.553,17.439,17.439,400000.0
2009-12-17 11:24:00,17.433,17.498,17.391,17.411,400000.0
2009-12-17 11:25:00,17.498,17.546,17.44,17.48,350000.0
2009-12-17 11:26:00,17.493,17.496,17.359,17.496,450000.0
2009-12-17 11:27:00,17.541,17.564,17.431,17.534,450000.0
2009-12-17 11:28:00,17.547,17.552,17.409,17.409,350000.0
2009-12-17 11:29:00,17.43,17.535,17.391,17.535,600000.0
2009-12-17 11:30:00,17.454,17.544,17.43,17.544,400000.0
2009-12-17 11:31:00,17.473,17.5,17.384,17.493,550000.0
2009-12-17 11:32:00,17.558,17.563,17.455,17.515,650000.0
2009-12-17 11:33:00,17.54,17.55,17.465,17.484,400000.0
2009-12-17 11:34:00,17.507,17.535,17.435,17.465,350000.0
2009-12-17 11:35:00,17.514,17.514,17.416,17.478,400000.0
2009-12-17 11:36:00,17.55,17.55,17.398,17.504,500000.0
2009-12-17 11:37:00,17.457,17.5,17.396,17.5,450000.0
2009-12-17 11:38:00,17.536,17.54,17.43,17.45,400000.0
2009-12-17 11:39:00,17.513,17.513,17.361,17.507,550000.0
2009-12-17 11:40:00,17.49,17.517,17.399,17.399,500000.0
2009-12-17 11:41:00,17.505,17.505,17.369,17.493,400000.0
2009-12-17 11:42:00,17.483,17.488,17.383,17.383,350000.0
2009-12-17 11:43:00,17.5,17.536,17.412,17.455,550000.0
2009-12-17 11:44:00,17.494,17.504,17.386,17.465,400000.0
2009-12-17 11:45:00,17.368,17.482,17.368,17.373,400000.0
2009-12-17 11:46:00,17.433,17.495,17.327,17.432,450000.0
2009-12-17 11:47:00,17.394,17.468,17.347,17.428,600000.0
2009-12-17 11:48:00,17.438,17.48,17.331,17.381,450000.0
2009-12-17 11:49:00,17.368,17.484,17.355,17.484,350000.0
2009-12-17 11:50:00,17.475,17.475,17.346,17.36,350000.0
2009-12-17 11:51:00,17.399,17.493,17.373,17.476,550000.0
2009-12-17 11:52:00,17.37,17.496,17.348,17.36,350000.0
2009-12-17 11:53:00,17.361,17.429,17.351,17.351,500000.0
2009-12-17 11:54:00,17.352,17.516,17.352,17.478,650000.0
2009-12-17 11:55:00,17.477,17.477,17.375,17.377,500000.0
2009-12-17 11:56:00,17.514,17.514,17.389,17.493,550000.0
2009-12-17 11:57:00,17.463,17.475,17.361,17.442,450000.0
2009-12-17 11:58:00,17.482,17.483,17.376,17.449,450000.0
2009-12-17 11:59:00,17.47,17.48,17.345,17.345,550000.0
2009-12-17 12:00:00,17.406,17.488,17.384,17.476,450000.0
2009-12-17 12:01:00,17.483,17.487,17.381,17.404,350000.0
2009-12-17 12:02:00,17.43,17.517,17.368,17.368,350000.0
2009-12-17 12:03:00,17.334,17.479,17.334,17.476,450000.0
2009-12-17 12:04:00,17.377,17.477,17.346,17.432,350000.0
2009-12-17 12:05:00,17.493,17.494,17.367,17.47,450000.0
2009-12-17 12:06:00,17.412,17.509,17.38,17.509,400000.0
2009-12-17 12:07:00,17.349,17.482,17.349,17.378,350000.0
2009-12-17 12:08:00,17.463,17.472,17.372,17.383,500000.0
2009-12-17 12:09:00,17.419,17.52,17.394,17.453,550000.0
2009-12-17 12:10:00,17.48,17.486,17.417,17.473,350000.0
2009-12-17 12:11:00,17.408,17.435,17.34,17.361,350000.0
2009-12-17 12:12:00,17.358,17.55,17.358,17.474,550000.0
2009-12-17 12:13:00,17.402,17.469,17.329,17.467,400000.0
2009-12-17 12:14:00,17.396,17.505,17.319,17.319,400000.0
2009-12-17 12:15:00,17.443,17.488,17.344,17.421,550000.0
2009-12-17 12:16:00,17.367,17.45,17.299,17.45,350000.0
2009-12-17 12:17:00,17.409,17.521,17.372,17.422,400000.0
2009-12-17 12:18:00,17.436,17.436,17.307,17.307,500000.0
2009-12-17 12:19:00,17.382,17.45,17.332,17.428,350000.0
2009-12-17 12:20:00,17.366,17.436,17.343,17.343,350000.0
2009-12-17 12:21:00,17.315,17.413,17.257,17.348,400000.0
2009-12-17 12:22:00,17.282,17.408,17.267,17.408,400000.0
2009-12-17 12:23:00,17.425,17.425,17.276,17.335,550000.0
2009-12-17 12:24:00,17.335,17.42,17.257,17.387,500000.0
2009-12-17 12:25:00,17.386,17.409,17.326,17.328,450000.0
2009-12-17 12:26:00,17.384,17.413,17.333,17.355,350000.0
2009-12-17 12:27:00,17.418,17.418,17.303,17.354,350000.0
2009-12-17 12:28:00,17.299,17.391,17.282,17.287,350000.0
2009-12-17 12:29:00,17.339,17.405,17.274,17.337,400000.0
2009-12-17 12:30:00,17.32,17.414,17.294,17.414,400000.0
2009-12-17 12:31:00,17.349,17.37,17.311,17.364,350000.0
2009-12-17 12:32:00,17.281,17.378,17.269,17.366,450000.0
2009-12-17 12:33:00,17.28,17.424,17.28,17.318,450000.0
2009-12-17 12:34:00,17.423,17.428,17.308,17.41,500000.0
2009-12-17 12:35:00,17.288,17.364,17.254,17.286,600000.0
2009-12-17 12:36:00,17.335,17.375,17.275,17.291,450000.0
2009-12-17 12:37:00,17.342,17.398,17.269,17.376,400000.0
2009-12-17 12:38:00,17.395,17.464,17.288,17.339,750000.0
2009-12-17 12:39:00,17.24,17.343,17.228,17.34,650000.0
2009-12-17 12:40:00,17.242,17.388,17.238,17.295,450000.0
2009-12-17 12:41:00,17.349,17.36,17.267,17.36,350000.0
2009-12-17 12:42:00,17.376,17.376,17.219,17.326,500000.0
2009-12-17 12:43:00,17.362,17.362,17.238,17.238,350000.0
2009-12-17 12:44:00,17.31,17.385,17.251,17.385,400000.0
2009-12-17 12:45:00,17.284,17.432,17.284,17.326,400000.0
2009-12-17 12:46:00,17.333,17.39,17.261,17.332,400000.0
2009-12-17 12:47:00,17.34,17.391,17.309,17.382,350000.0
2009-12-17 12:48:00,17.289,17.401,17.287,17.401,400000.0
2009-12-17 12:49:00,17.396,17.396,17.199,17.271,550000.0
2009-12-17 12:50:00,17.424,17.424,17.286,17.337,350000.0
2009-12-17 12:51:00,17.321,17.406,17.269,17.406,350000.0
2009-12-17 12:52:00,17.39,17.418,17.295,17.298,350000.0
2009-12-17 12:53:00,17.29,17.396,17.266,17.396,400000.0
2009-12-17 12:54:00,17.321,17.427,17.307,17.392,400000.0
2009-12-17 12:55:00,17.384,17.408,17.296,17.326,400000.0
2009-12-17 12:56:00,17.401,17.404,17.28,17.38,450000.0
2009-12-17 12:57:00,17.403,17.41,17.278,17.401,450000.0
2009-12-17 12:58:00,17.286,17.391,17.24,17.391,400000.0
2009-12-17 12:59:00,17.325,17.412,17.267,17.358,350000.0
2009-12-17 13:00:00,17.384,17.384,17.238,17.324,550000.0
2009-12-17 13:01:00,17.295,17.38,17.254,17.269,500000.0
2009-12-17 13:02:00,17.299,17.373,17.251,17.316,450000.0
2009-12-17 13:03:00,17.41,17.41,17.285,17.382,400000.0
2009-12-17 13:04:00,17.35,17.375,17.281,17.328,450000.0
2009-12-17 13:05:00,17.321,17.375,17.267,17.267,400000.0
2009-12-17 13:06:00,17.359,17.375,17.289,17.289,500000.0
2009-12-17 13:07:00,17.354,17.379,17.255,17.379,400000.0
2009-12-17 13:08:00,17.366,17.41,17.311,17.396,350000.0
2009-12-17 13:09:00,17.317,17.434,17.298,17.308,550000.0
2009-12-17 13:10:00,17.283,17.437,17.283,17.419,500000.0
2009-12-17 13:11:00,17.393,17.418,17.324,17.388,400000.0
2009-12-17 13:12:00,17.365,17.389,17.264,17.368,350000.0
2009-12-17 13:13:00,17.415,17.415,17.262,17.402,400000.0
2009-12-17 13:14:00,17.315,17.414,17.279,17.393,400000.0
2009-12-17 13:15:00,17.389,17.408,17.328,17.33,450000.0
2009-12-17 13:16:00,17.303,17.442,17.284,17.381,500000.0
2009-12-17 13:17:00,17.42,17.42,17.259,17.332,450000.0
2009-12-17 13:18:00,17.417,17.417,17.297,17.342,350000.0
2009-12-17 13:19:00,17.341,17.48,17.341,17.357,700000.0
2009-12-17 13:20:00,17.341,17.474,17.326,17.371,800000.0
2009-12-17 13:21:00,17.366,17.406,17.312,17.373,400000.0
2009-12-17 13:22:00,17.301,17.469,17.301,17.364,550000.0
2009-12-17 13:23:00,17.417,17.445,17.324,17.351,450000.0
2009-12-17 13:24:00,17.426,17.426,17.335,17.335,350000.0
2009-12-17 13:25:00,17.282,17.413,17.262,17.381,450000.0
2009-12-17 13:26:00,17.345,17.448,17.331,17.331,350000.0
2009-12-17 13:27:00,17.324,17.435,17.324,17.335,500000.0
2009-12-17 13:28:00,17.414,17.438,17.303,17.362,350000.0
2009-12-17 13:29:00,17.37,17.42,17.318,17.395,650000.0
2009-12-17 13:30:00,17.4,17.4,17.316,17.363,450000.0
2009-12-17 13:31:00,17.438,17.438,17.311,17.374,400000.0
2009-12-17 13:32:00,17.381,17.381,17.237,17.238,450000.0
2009-12-17 13:33:00,17.325,17.4,17.28,17.331,350000.0
2009-12-17 13:34:00,17.254,17.408,17.254,17.325,700000.0
2009-12-17 13:35:00,17.362,17.375,17.239,17.291,550000.0
2009-12-17 13:36:00,17.299,17.393,17.296,17.371,650000.0
2009-12-17 13:37:00,17.4,17.415,17.321,17.379,350000.0
2009-12-17 13:38:00,17.364,17.403,17.244,17.356,400000.0
2009-12-17 13:39:00,17.279,17.371,17.279,17.306,600000.0
2009-12-17 13:40:00,17.407,17.407,17.298,17.33,400000.0
2009-12-17 13:41:00,17.254,17.402,17.254,17.371,400000.0
2009-12-17 13:42:00,17.322,17.383,17.284,17.284,350000.0
2009-12-17 13:43:00,17.424,17.424,17.293,17.364,750000.0
2009-12-17 13:44:00,17.37,17.43,17.322,17.377,450000.0
2009-12-17 13:45:00,17.43,17.435,17.291,17.357,500000.0
2009-12-17 13:46:00,17.414,17.414,17.315,17.358,400000.0
2009-12-17 13:47:00,17.297,17.407,17.257,17.315,550000.0
2009-12-17 13:48:00,17.406,17.41,17.258,17.41,650000.0
2009-12-17 13:49:00,17.382,17.399,17.306,17.31,350000.0
2009-12-17 13:50:00,17.377,17.404,17.232,17.272,550000.0
2009-12-17 13:51:00,17.364,17.372,17.288,17.288,200000.0
2009-12-17 13:52:00,17.299,17.299,17.287,17.287,100000.0
2009-12-17 13:53:00,17.374,17.417,17.269,17.377,500000.0
2009-12-17 13:54:00,17.338,17.419,17.267,17.267,550000.0
2009-12-17 13:55:00,17.417,17.417,17.299,17.401,350000.0
2009-12-17 13:56:00,17.338,17.404,17.257,17.382,500000.0
2009-12-17 13:57:00,17.419,17.422,17.29,17.353,400000.0
2009-12-17 13:58:00,17.408,17.408,17.273,17.273,750000.0
2009-12-17 13:59:00,17.383,17.383,17.284,17.345,350000.0
2009-12-17 14:00:00,17.322,17.439,17.29,17.343,600000.0
2009-12-17 14:01:00,17.35,17.38,17.25,17.36,550000.0
2009-12-17 14:02:00,17.355,17.355,17.237,17.341,350000.0
2009-12-17 14:03:00,17.297,17.37,17.292,17.364,350000.0
2009-12-17 14:04:00,17.284,17.406,17.283,17.391,400000.0
2009-12-17 14:05:00,17.309,17.387,17.309,17.387,400000.0
2009-12-17 14:06:00,17.404,17.441,17.314,17.314,450000.0
2009-12-17 14:07:00,17.359,17.395,17.265,17.395,350000.0
2009-12-17 14:08:00,17.393,17.404,17.255,17.255,400000.0
2009-12-17 14:09:00,17.375,17.375,17.261,17.295,400000.0
2009-12-17 14:10:00,17.355,17.356,17.224,17.356,400000.0
2009-12-17 14:11:00,17.388,17.388,17.266,17.341,350000.0
2009-12-17 14:12:00,17.398,17.398,17.291,17.373,350000.0
2009-12-17 14:13:00,17.332,17.381,17.256,17.357,450000.0
2009-12-17 14:14:00,17.281,17.381,17.257,17.344,550000.0
2009-12-17 14:15:00,17.351,17.399,17.259,17.36,750000.0
2009-12-17 14:16:00,17.346,17.346,17.343,17.343,100000.0
2009-12-17 14:17:00,17.297,17.38,17.265,17.329,400000.0
2009-12-17 14:18:00,17.306,17.346,17.249,17.312,400000.0
2009-12-17 14:19:00,17.395,17.403,17.246,17.383,700000.0
2009-12-17 14:20:00,17.343,17.371,17.258,17.335,500000.0
2009-12-17 14:21:00,17.368,17.368,17.233,17.285,400000.0
2009-12-17 14:22:00,17.338,17.338,17.221,17.325,400000.0
2009-12-17 14:23:00,17.338,17.378,17.238,17.327,450000.0
2009-12-17 14:24:00,17.353,17.389,17.286,17.352,400000.0
2009-12-17 14:25:00,17.281,17.339,17.242,17.317,450000.0
2009-12-17 14:26:00,17.374,17.375,17.251,17.346,500000.0
2009-12-17 14:27:00,17.332,17.35,17.245,17.291,400000.0
2009-12-17 14:28:00,17.379,17.388,17.256,17.284,450000.0
2009-12-17 14:29:00,17.262,17.339,17.241,17.339,550000.0
2009-12-17 14:30:00,17.253,17.381,17.233,17.381,550000.0
2009-12-17 14:31:00,17.382,17.416,17.28,17.34,400000.0
2009-12-17 14:32:00,17.361,17.389,17.292,17.361,350000.0
2009-12-17 14:33:00,17.357,17.457,17.296,17.345,650000.0
2009-12-17 14:34:00,17.403,17.403,17.304,17.375,350000.0
2009-12-17 14:35:00,17.407,17.412,17.302,17.412,350000.0
2009-12-17 14:36:00,17.417,17.417,17.308,17.366,400000.0
2009-12-17 14:37:00,17.288,17.412,17.288,17.412,450000.0
2009-12-17 14:38:00,17.422,17.423,17.266,17.319,500000.0
2009-12-17 14:39:00,17.351,17.397,17.296,17.349,500000.0
2009-12-17 14:40:00,17.304,17.412,17.266,17.357,550000.0
2009-12-17 14:41:00,17.309,17.394,17.309,17.374,250000.0
2009-12-17 14:42:00,17.343,17.351,17.213,17.258,500000.0
2009-12-17 14:43:00,17.296,17.401,17.282,17.282,500000.0
2009-12-17 14:44:00,17.352,17.435,17.281,17.29,350000.0
2009-12-17 14:45:00,17.334,17.34,17.275,17.296,400000.0
2009-12-17 14:46:00,17.38,17.38,17.254,17.308,450000.0
2009-12-17 14:47:00,17.378,17.41,17.297,17.388,550000.0
2009-12-17 14:48:00,17.263,17.349,17.263,17.349,450000.0
2009-12-17 14:49:00,17.349,17.364,17.283,17.305,400000.0
2009-12-17 14:50:00,17.306,17.376,17.274,17.274,500000.0
2009-12-17 14:51:00,17.301,17.386,17.297,17.365,350000.0
2009-12-17 14:52:00,17.308,17.36,17.268,17.275,500000.0
2009-12-17 14:53:00,17.332,17.36,17.228,17.35,450000.0
2009-12-17 14:54:00,17.244,17.349,17.233,17.319,400000.0
2009-12-17 14:55:00,17.335,17.36,17.257,17.315,450000.0
2009-12-17 14:56:00,17.329,17.351,17.189,17.331,600000.0
2009-12-17 14:57:00,17.323,17.404,17.286,17.295,400000.0
2009-12-17 14:58:00,17.292,17.364,17.243,17.331,450000.0
2009-12-17 14:59:00,17.368,17.393,17.322,17.386,350000.0
2009-12-17 15:00:00,17.254,17.355,17.237,17.355,350000.0
2009-12-17 15:01:00,17.326,17.37,17.249,17.276,450000.0
2009-12-17 15:02:00,17.306,17.337,17.241,17.337,350000.0
2009-12-17 15:03:00,17.389,17.389,17.265,17.354,350000.0
2009-12-17 15:04:00,17.313,17.369,17.265,17.272,500000.0
2009-12-17 15:05:00,17.316,17.382,17.3,17.339,550000.0
2009-12-17 15:06:00,17.31,17.341,17.238,17.276,400000.0
2009-12-17 15:07:00,17.248,17.375,17.248,17.375,500000.0
2009-12-17 15:08:00,17.324,17.356,17.237,17.298,350000.0
2009-12-17 15:09:00,17.246,17.335,17.215,17.274,450000.0
2009-12-17 15:10:00,17.365,17.365,17.242,17.242,350000.0
2009-12-17 15:11:00,17.334,17.355,17.259,17.353,450000.0
2009-12-17 15:12:00,17.344,17.344,17.191,17.237,500000.0
2009-12-17 15:13:00,17.296,17.376,17.25,17.362,400000.0
2009-12-17 15:14:00,17.303,17.357,17.215,17.315,400000.0
2009-12-17 15:15:00,17.246,17.378,17.246,17.249,500000.0
2009-12-17 15:16:00,17.296,17.296,17.165,17.233,450000.0
2009-12-17 15:17:00,17.275,17.299,17.177,17.214,550000.0
2009-12-17 15:18:00,17.278,17.338,17.203,17.338,400000.0
2009-12-17 15:19:00,17.253,17.329,17.195,17.329,350000.0
2009-12-17 15:20:00,17.189,17.306,17.175,17.175,550000.0
2009-12-17 15:21:00,17.27,17.288,17.214,17.214,400000.0
2009-12-17 15:22:00,17.288,17.308,17.25,17.25,400000.0
2009-12-17 15:23:00,17.249,17.249,17.18,17.231,350000.0
2009-12-17 15:24:00,17.214,17.276,17.136,17.242,500000.0
2009-12-17 15:25:00,17.162,17.276,17.162,17.233,350000.0
2009-12-17 15:26:00,17.174,17.294,17.158,17.239,350000.0
2009-12-17 15:27:00,17.253,17.278,17.146,17.162,400000.0
2009-12-17 15:28:00,17.206,17.306,17.206,17.298,400000.0
2009-12-17 15:29:00,17.266,17.324,17.18,17.227,500000.0
2009-12-17 15:30:00,17.301,17.301,17.195,17.195,350000.0
2009-12-17 15:31:00,17.199,17.326,17.199,17.225,550000.0
2009-12-17 15:32:00,17.283,17.302,17.159,17.251,350000.0
2009-12-17 15:33:00,17.198,17.272,17.153,17.266,400000.0
2009-12-17 15:34:00,17.217,17.268,17.162,17.204,500000.0
2009-12-17 15:35:00,17.265,17.286,17.134,17.254,600000.0
2009-12-17 15:36:00,17.19,17.299,17.19,17.2,650000.0
2009-12-17 15:37:00,17.171,17.309,17.171,17.244,550000.0
2009-12-17 15:38:00,17.211,17.301,17.181,17.301,600000.0
2009-12-17 15:39:00,17.283,17.313,17.155,17.155,550000.0
2009-12-17 15:40:00,17.198,17.305,17.163,17.265,500000.0
2009-12-17 15:41:00,17.174,17.286,17.174,17.205,500000.0
2009-12-17 15:42:00,17.254,17.298,17.179,17.273,450000.0
2009-12-17 15:43:00,17.17,17.25,17.166,17.166,500000.0
2009-12-17 15:44:00,17.197,17.262,17.183,17.183,400000.0
2009-12-17 15:45:00,17.284,17.284,17.142,17.182,350000.0
2009-12-17 15:46:00,17.232,17.261,17.115,17.261,400000.0
2009-12-17 15:47:00,17.193,17.234,17.149,17.234,250000.0
2009-12-17 15:48:00,17.167,17.282,17.138,17.167,550000.0
2009-12-17 15:49:00,17.231,17.28,17.184,17.26,400000.0
2009-12-17 15:50:00,17.173,17.278,17.168,17.168,500000.0
2009-12-17 15:51:00,17.244,17.285,17.184,17.19,550000.0
2009-12-17 15:52:00,17.274,17.305,17.17,17.226,450000.0
2009-12-17 15:53:00,17.285,17.3,17.187,17.282,500000.0
2009-12-17 15:54:00,17.207,17.319,17.207,17.299,350000.0
2009-12-17 15:55:00,17.211,17.271,17.164,17.222,400000.0
2009-12-17 15:56:00,17.283,17.322,17.214,17.288,350000.0
2009-12-17 15:57:00,17.234,17.319,17.202,17.304,500000.0
2009-12-17 15:58:00,17.181,17.303,17.163,17.255,750000.0
2009-12-17 15:59:00,17.329,17.329,17.235,17.317,550000.0
2009-12-17 16:00:00,17.185,17.311,17.185,17.21,350000.0
2009-12-17 16:01:00,17.255,17.355,17.22,17.22,350000.0
2009-12-17 16:02:00,17.219,17.338,17.211,17.276,550000.0
2009-12-17 16:03:00,17.281,17.323,17.182,17.219,450000.0
2009-12-17 16:04:00,17.328,17.328,17.202,17.253,350000.0
2009-12-17 16:05:00,17.221,17.303,17.153,17.303,400000.0
2009-12-17 16:06:00,17.23,17.325,17.186,17.285,500000.0
2009-12-17 16:07:00,17.227,17.304,17.168,17.168,500000.0
2009-12-17 16:08:00,17.195,17.297,17.189,17.264,400000.0
2009-12-17 16:09:00,17.317,17.317,17.206,17.255,350000.0
2009-12-17 16:10:00,17.198,17.336,17.198,17.231,400000.0
2009-12-17 16:11:00,17.241,17.343,17.235,17.314,350000.0
2009-12-17 16:12:00,17.371,17.393,17.272,17.314,450000.0
2009-12-17 16:13:00,17.367,17.367,17.221,17.344,500000.0
2009-12-17 16:14:00,17.38,17.389,17.269,17.305,450000.0
2009-12-17 16:15:00,17.389,17.422,17.319,17.394,500000.0
2009-12-17 16:16:00,17.342,17.441,17.31,17.327,450000.0
2009-12-17 16:17:00,17.315,17.426,17.315,17.317,400000.0
2009-12-17 16:18:00,17.374,17.406,17.276,17.406,500000.0
2009-12-17 16:19:00,17.383,17.416,17.331,17.337,550000.0
2009-12-17 16:20:00,17.342,17.423,17.261,17.369,400000.0
2009-12-17 16:21:00,17.253,17.38,17.208,17.302,500000.0
2009-12-17 16:22:00,17.366,17.414,17.311,17.349,350000.0
2009-12-17 16:23:00,17.258,17.414,17.258,17.381,550000.0
2009-12-17 16:24:00,17.342,17.417,17.283,17.283,350000.0
2009-12-17 16:25:00,17.375,17.382,17.279,17.357,400000.0
2009-12-17 16:26:00,17.33,17.417,17.323,17.324,500000.0
2009-12-17 16:27:00,17.319,17.405,17.279,17.287,400000.0
2009-12-17 16:28:00,17.337,17.419,17.311,17.331,450000.0
2009-12-17 16:29:00,17.32,17.397,17.266,17.266,450000.0
2009-12-17 16:30:00,17.291,17.422,17.291,17.328,550000.0
2009-12-17 16:31:00,17.274,17.387,17.274,17.371,350000.0
2009-12-17 16:32:00,17.406,17.406,17.301,17.301,500000.0
2009-12-17 16:33:00,17.362,17.428,17.314,17.396,600000.0
2009-12-17 16:34:00,17.425,17.436,17.301,17.318,400000.0
2009-12-17 16:35:00,17.339,17.46,17.339,17.345,450000.0
2009-12-17 16:36:00,17.317,17.446,17.295,17.446,500000.0
2009-12-17 16:37:00,17.341,17.449,17.34,17.371,350000.0
2009-12-17 16:38:00,17.464,17.464,17.358,17.358,550000.0
2009-12-17 16:39:00,17.464,17.464,17.348,17.385,400000.0
2009-12-17 16:40:00,17.47,17.505,17.351,17.364,550000.0
2009-12-17 16:41:00,17.448,17.448,17.326,17.446,400000.0
2009-12-17 16:42:00,17.349,17.44,17.328,17.409,450000.0
2009-12-17 16:43:00,17.32,17.449,17.31,17.32,350000.0
2009-12-17 16:44:00,17.313,17.472,17.313,17.358,350000.0
2009-12-17 16:45:00,17.372,17.448,17.324,17.324,550000.0
2009-12-17 16:46:00,17.397,17.434,17.314,17.434,400000.0
2009-12-17 16:47:00,17.383,17.383,17.254,17.338,450000.0
2009-12-17 16:48:00,17.368,17.419,17.28,17.28,350000.0
2009-12-17 16:49:00,17.276,17.42,17.276,17.283,400000.0
2009-12-17 16:50:00,17.365,17.365,17.278,17.301,400000.0
2009-12-17 16:51:00,17.338,17.414,17.318,17.381,400000.0
2009-12-17 16:52:00,17.297,17.394,17.241,17.286,450000.0
2009-12-17 16:53:00,17.412,17.412,17.265,17.394,500000.0
2009-12-17 16:54:00,17.363,17.415,17.297,17.297,500000.0
2009-12-17 16:55:00,17.366,17.386,17.297,17.386,600000.0
2009-12-17 16:56:00,17.378,17.39,17.258,17.273,550000.0
2009-12-17 16:57:00,17.325,17.339,17.202,17.265,350000.0
2009-12-17 16:58:00,17.324,17.374,17.207,17.282,600000.0
2009-12-17 16:59:00,17.275,17.38,17.249,17.292,350000.0
2009-12-17 17:00:00,17.227,17.36,17.227,17.36,450000.0
2009-12-17 17:01:00,17.293,17.373,17.246,17.373,350000.0
2009-12-17 17:02:00,17.361,17.4,17.273,17.287,350000.0
2009-12-17 17:03:00,17.38,17.38,17.309,17.325,450000.0
2009-12-17 17:04:00,17.396,17.396,17.258,17.258,350000.0
2009-12-17 17:05:00,17.302,17.36,17.266,17.351,550000.0
2009-12-17 17:06:00,17.35,17.381,17.259,17.357,450000.0
2009-12-17 17:07:00,17.351,17.411,17.28,17.302,500000.0
2009-12-17 17:08:00,17.357,17.357,17.206,17.306,450000.0
2009-12-17 17:09:00,17.256,17.357,17.256,17.332,450000.0
2009-12-17 17:10:00,17.39,17.419,17.302,17.353,500000.0
2009-12-17 17:11:00,17.349,17.349,17.239,17.324,450000.0
2009-12-17 17:12:00,17.372,17.372,17.233,17.325,450000.0
2009-12-17 17:13:00,17.293,17.374,17.278,17.283,550000.0
2009-12-17 17:14:00,17.366,17.388,17.248,17.248,350000.0
2009-12-17 17:15:00,17.308,17.364,17.244,17.364,350000.0
2009-12-17 17:16:00,17.308,17.334,17.2,17.31,550000.0
2009-12-17 17:17:00,17.358,17.358,17.248,17.275,400000.0
2009-12-17 17:18:00,17.331,17.353,17.244,17.353,350000.0
2009-12-17 17:19:00,17.267,17.361,17.228,17.273,400000.0
2009-12-17 17:20:00,17.364,17.364,17.238,17.28,300000.0
2009-12-17 17:21:00,17.271,17.356,17.253,17.253,400000.0
2009-12-17 17:22:00,17.286,17.371,17.228,17.341,500000.0
2009-12-17 17:23:00,17.319,17.354,17.181,17.214,450000.0
2009-12-17 17:24:00,17.355,17.364,17.266,17.339,350000.0
2009-12-17 17:25:00,17.267,17.353,17.204,17.321,700000.0
2009-12-17 17:26:00,17.304,17.31,17.178,17.283,550000.0
2009-12-17 17:27:00,17.184,17.318,17.184,17.318,400000.0
2009-12-17 17:28:00,17.289,17.31,17.2,17.201,450000.0
2009-12-17 17:29:00,17.218,17.29,17.218,17.239,350000.0
2009-12-17 17:30:00,17.287,17.288,17.165,17.216,500000.0
2009-12-17 17:31:00,17.244,17.32,17.185,17.204,350000.0
2009-12-17 17:32:00,17.166,17.272,17.166,17.226,400000.0
2009-12-17 17:33:00,17.277,17.287,17.142,17.142,350000.0
2009-12-17 17:34:00,17.175,17.243,17.175,17.243,350000.0
2009-12-17 17:35:00,17.154,17.252,17.15,17.171,400000.0
2009-12-17 17:36:00,17.124,17.247,17.124,17.24,550000.0
2009-12-17 17:37:00,17.235,17.272,17.142,17.221,400000.0
2009-12-17 17:38:00,17.267,17.278,17.15,17.15,650000.0
2009-12-17 17:39:00,17.178,17.247,17.148,17.211,550000.0
2009-12-17 17:40:00,17.294,17.294,17.13,17.279,450000.0
2009-12-17 17:41:00,17.236,17.283,17.153,17.197,550000.0
2009-12-17 17:42:00,17.197,17.271,17.17,17.17,350000.0
2009-12-17 17:43:00,17.286,17.297,17.137,17.188,500000.0
2009-12-17 17:44:00,17.227,17.241,17.14,17.14,350000.0
2009-12-17 17:45:00,17.264,17.264,17.193,17.204,400000.0
2009-12-17 17:46:00,17.287,17.287,17.148,17.199,750000.0
2009-12-17 17:47:00,17.288,17.311,17.161,17.211,500000.0
2009-12-17 17:48:00,17.23,17.272,17.188,17.228,400000.0
2009-12-17 17:49:00,17.281,17.312,17.173,17.198,600000.0
2009-12-17 17:50:00,17.306,17.35,17.227,17.277,600000.0
2009-12-17 17:51:00,17.181,17.323,17.181,17.283,500000.0
2009-12-17 17:52:00,17.311,17.325,17.2,17.281,450000.0
2009-12-17 17:53:00,17.197,17.342,17.171,17.171,700000.0
2009-12-17 17:54:00,17.259,17.293,17.178,17.246,450000.0
2009-12-17 17:55:00,17.306,17.306,17.186,17.267,400000.0
2009-12-17 17:56:00,17.299,17.327,17.159,17.179,600000.0
2009-12-17 17:57:00,17.286,17.312,17.198,17.303,400000.0
2009-12-17 17:58:00,17.182,17.281,17.182,17.252,350000.0
2009-12-17 17:59:00,17.238,17.32,17.182,17.192,600000.0
2009-12-17 18:00:00,17.215,17.29,17.164,17.164,650000.0
2009-12-17 18:01:00,17.243,17.297,17.166,17.182,350000.0
2009-12-17 18:02:00,17.302,17.334,17.204,17.229,750000.0
2009-12-17 18:03:00,17.249,17.263,17.16,17.263,400000.0
2009-12-17 18:04:00,17.238,17.305,17.177,17.251,600000.0
2009-12-17 18:05:00,17.165,17.302,17.165,17.192,400000.0
2009-12-17 18:06:00,17.241,17.334,17.179,17.252,500000.0
2009-12-17 18:07:00,17.268,17.292,17.162,17.22,450000.0
2009-12-17 18:08:00,17.244,17.289,17.164,17.262,400000.0
2009-12-17 18:09:00,17.268,17.268,17.154,17.224,450000.0
2009-12-17 18:10:00,17.215,17.249,17.112,17.134,650000.0
2009-12-17 18:11:00,17.228,17.308,17.168,17.294,650000.0
2009-12-17 18:12:00,17.203,17.238,17.153,17.153,400000.0
2009-12-17 18:13:00,17.217,17.299,17.138,17.18,650000.0
2009-12-17 18:14:00,17.237,17.254,17.121,17.121,650000.0
2009-12-17 18:15:00,17.218,17.27,17.19,17.225,600000.0
2009-12-17 18:16:00,17.245,17.267,17.132,17.215,750000.0
2009-12-17 18:17:00,17.163,17.264,17.148,17.148,350000.0
2009-12-17 18:18:00,17.12,17.277,17.12,17.26,400000.0
2009-12-17 18:19:00,17.136,17.261,17.136,17.152,400000.0
2009-12-17 18:20:00,17.197,17.304,17.165,17.229,700000.0
2009-12-17 18:21:00,17.313,17.313,17.178,17.235,400000.0
2009-12-17 18:22:00,17.211,17.328,17.211,17.279,350000.0
2009-12-17 18:23:00,17.297,17.317,17.168,17.168,400000.0
2009-12-17 18:24:00,17.211,17.311,17.194,17.194,550000.0
2009-12-17 18:25:00,17.21,17.305,17.158,17.295,650000.0
2009-12-17 18:26:00,17.285,17.285,17.175,17.257,400000.0
2009-12-17 18:27:00,17.302,17.302,17.214,17.294,350000.0
2009-12-17 18:28:00,17.142,17.274,17.142,17.187,450000.0
2009-12-17 18:29:00,17.219,17.312,17.198,17.205,700000.0
2009-12-17 18:30:00,17.261,17.261,17.136,17.175,450000.0
2009-12-17 18:31:00,17.145,17.259,17.145,17.163,350000.0
2009-12-17 18:32:00,17.252,17.252,17.126,17.18,550000.0
2009-12-17 18:33:00,17.171,17.254,17.104,17.216,600000.0
2009-12-17 18:34:00,17.233,17.283,17.158,17.158,550000.0
2009-12-17 18:35:00,17.254,17.279,17.124,17.2,550000.0
2009-12-17 18:36:00,17.189,17.293,17.148,17.222,600000.0
2009-12-17 18:37:00,17.224,17.25,17.137,17.25,600000.0
2009-12-17 18:38:00,17.155,17.193,17.088,17.133,600000.0
2009-12-17 18:39:00,17.206,17.257,17.117,17.244,650000.0
2009-12-17 18:40:00,17.241,17.268,17.11,17.151,600000.0
2009-12-17 18:41:00,17.101,17.256,17.101,17.114,400000.0
2009-12-17 18:42:00,17.203,17.203,17.049,17.092,400000.0
2009-12-17 18:43:00,17.074,17.154,17.074,17.086,300000.0
2009-12-17 18:44:00,17.045,17.14,17.029,17.13,400000.0
2009-12-17 18:45:00,17.145,17.145,17.005,17.077,350000.0
2009-12-17 18:46:00,17.13,17.13,16.972,16.972,500000.0
2009-12-17 18:47:00,17.123,17.219,17.038,17.045,650000.0
2009-12-17 18:48:00,17.003,17.122,16.981,17.105,550000.0
2009-12-17 18:49:00,17.067,17.129,16.979,17.06,450000.0
2009-12-17 18:50:00,17.148,17.163,17.019,17.105,950000.0
2009-12-17 18:51:00,17.121,17.132,17.01,17.132,550000.0
2009-12-17 18:52:00,17.049,17.129,16.991,17.025,500000.0
2009-12-17 18:53:00,17.082,17.147,17.01,17.01,550000.0
2009-12-17 18:54:00,17.019,17.148,17.019,17.148,750000.0
2009-12-17 18:55:00,17.033,17.134,17.033,17.054,350000.0
2009-12-17 18:56:00,17.092,17.103,17.033,17.064,500000.0
2009-12-17 18:57:00,17.115,17.122,16.978,17.023,700000.0
2009-12-17 18:58:00,17.055,17.111,17.017,17.085,400000.0
2009-12-17 18:59:00,17.032,17.089,16.97,16.987,600000.0
2009-12-17 19:00:00,17.044,17.075,16.946,17.075,300000.0
2009-12-17 19:01:00,17.111,17.123,16.985,17.113,450000.0
2009-12-17 19:02:00,16.995,17.118,16.995,17.115,400000.0
2009-12-17 19:03:00,17.032,17.151,17.032,17.13,400000.0
2009-12-17 19:04:00,17.0,17.128,17.0,17.128,350000.0
2009-12-17 19:05:00,17.111,17.141,17.003,17.14,450000.0
2009-12-17 19:06:00,17.094,17.099,16.971,17.099,400000.0
2009-12-17 19:07:00,17.077,17.144,17.02,17.08,400000.0
2009-12-17 19:08:00,17.11,17.11,16.986,16.986,400000.0
2009-12-17 19:09:00,17.032,17.099,16.965,17.045,500000.0
2009-12-17 19:10:00,17.091,17.091,16.978,17.052,650000.0
2009-12-17 19:11:00,17.11,17.121,17.04,17.105,550000.0
2009-12-17 19:12:00,17.077,17.077,16.997,17.018,350000.0
2009-12-17 19:13:00,17.047,17.137,17.019,17.105,600000.0
2009-12-17 19:14:00,17.115,17.13,16.98,17.094,550000.0
2009-12-17 19:15:00,17.046,17.107,16.979,17.032,550000.0
2009-12-17 19:16:00,17.106,17.116,17.002,17.116,450000.0
2009-12-17 19:17:00,17.022,17.13,17.001,17.1,550000.0
2009-12-17 19:18:00,17.054,17.163,17.037,17.13,400000.0
2009-12-17 19:19:00,17.101,17.151,17.048,17.134,350000.0
2009-12-17 19:20:00,17.092,17.102,17.08,17.095,350000.0
2009-12-17 19:21:00,17.096,17.156,17.027,17.156,350000.0
2009-12-17 19:22:00,17.125,17.156,17.079,17.144,450000.0
2009-12-17 19:23:00,17.074,17.166,17.016,17.016,400000.0
2009-12-17 19:24:00,17.087,17.141,16.968,17.141,550000.0
2009-12-17 19:25:00,17.043,17.159,17.042,17.094,350000.0
2009-12-17 19:26:00,17.033,17.089,16.977,17.028,500000.0
2009-12-17 19:27:00,17.067,17.166,17.036,17.067,500000.0
2009-12-17 19:28:00,17.026,17.101,17.01,17.019,500000.0
2009-12-17 19:29:00,17.06,17.113,17.01,17.01,400000.0
2009-12-17 19:30:00,17.088,17.105,16.95,17.093,750000.0
2009-12-17 19:31:00,17.128,17.15,17.01,17.06,600000.0
2009-12-17 19:32:00,17.117,17.145,17.043,17.145,350000.0
2009-12-17 19:33:00,17.116,17.165,17.028,17.165,400000.0
2009-12-17 19:34:00,17.089,17.165,17.021,17.056,650000.0
2009-12-17 19:35:00,17.038,17.104,17.005,17.057,400000.0
2009-12-17 19:36:00,17.092,17.179,17.058,17.156,550000.0
2009-12-17 19:37:00,17.017,17.107,17.011,17.1,500000.0
2009-12-17 19:38:00,17.142,17.142,16.986,17.069,450000.0
2009-12-17 19:39:00,17.084,17.184,17.061,17.071,500000.0
2009-12-17 19:40:00,16.984,17.133,16.978,17.076,700000.0
2009-12-17 19:41:00,17.064,17.154,17.021,17.055,500000.0
2009-12-17 19:42:00,17.032,17.145,17.013,17.064,500000.0
2009-12-17 19:43:00,17.057,17.138,17.044,17.138,350000.0
2009-12-17 19:44:00,17.159,17.162,17.01,17.144,550000.0
2009-12-17 19:45:00,17.032,17.156,17.032,17.107,500000.0
2009-12-17 19:46:00,17.137,17.153,17.019,17.058,550000.0
2009-12-17 19:47:00,17.147,17.147,17.028,17.13,350000.0
2009-12-17 19:48:00,17.113,17.113,17.018,17.049,500000.0
2009-12-17 19:49:00,17.139,17.154,17.053,17.076,350000.0
2009-12-17 19:50:00,17.099,17.202,17.056,17.074,800000.0
2009-12-17 19:51:00,17.064,17.13,17.008,17.065,400000.0
2009-12-17 19:52:00,17.07,17.15,17.008,17.077,550000.0
2009-12-17 19:53:00,17.146,17.176,17.052,17.052,450000.0
2009-12-17 19:54:00,17.041,17.16,17.041,17.098,400000.0
2009-12-17 19:55:00,17.082,17.17,17.062,17.12,400000.0
2009-12-17 19:56:00,17.162,17.189,17.099,17.133,400000.0
2009-12-17 19:57:00,17.078,17.183,17.068,17.183,450000.0
2009-12-17 19:58:00,17.172,17.196,17.08,17.196,350000.0
2009-12-17 19:59:00,17.104,17.228,17.104,17.207,550000.0
2009-12-17 20:00:00,17.178,17.191,17.03,17.171,650000.0
2009-12-17 20:01:00,17.147,17.207,17.089,17.13,850000.0
2009-12-17 20:02:00,17.177,17.177,17.066,17.101,600000.0
2009-12-17 20:03:00,17.139,17.215,17.064,17.162,800000.0
2009-12-17 20:04:00,17.114,17.198,17.113,17.156,500000.0
2009-12-17 20:05:00,17.193,17.215,17.136,17.159,500000.0
2009-12-17 20:06:00,17.103,17.218,17.089,17.089,850000.0
2009-12-17 20:07:00,17.157,17.259,17.118,17.121,800000.0
2009-12-17 20:08:00,17.064,17.169,17.064,17.156,350000.0
2009-12-17 20:09:00,17.207,17.207,17.05,17.077,900000.0
2009-12-17 20:10:00,17.183,17.195,17.068,17.068,500000.0
2009-12-17 20:11:00,17.086,17.163,17.036,17.163,800000.0
2009-12-17 20:12:00,17.178,17.19,17.09,17.132,450000.0
2009-12-17 20:13:00,17.121,17.152,17.075,17.146,450000.0
2009-12-17 20:14:00,17.221,17.269,17.096,17.096,1000000.0
2009-12-17 20:15:00,17.098,17.221,17.09,17.14,600000.0
2009-12-17 20:16:00,17.151,17.192,17.053,17.192,400000.0
2009-12-17 20:17:00,17.158,17.202,17.089,17.191,350000.0
2009-12-17 20:18:00,17.176,17.176,17.002,17.091,500000.0
2009-12-17 20:19:00,17.084,17.192,17.076,17.135,550000.0
2009-12-17 20:20:00,17.153,17.184,17.084,17.107,450000.0
2009-12-17 20:21:00,17.103,17.154,17.055,17.153,350000.0
2009-12-17 20:22:00,17.139,17.139,17.035,17.086,400000.0
2009-12-17 20:23:00,17.117,17.148,17.039,17.11,600000.0
2009-12-17 20:24:00,17.088,17.171,17.055,17.171,350000.0
2009-12-17 20:25:00,17.096,17.147,17.067,17.121,550000.0
2009-12-17 20:26:00,17.063,17.194,17.063,17.11,450000.0
2009-12-17 20:27:00,17.178,17.178,17.036,17.108,400000.0
2009-12-17 20:28:00,17.065,17.179,17.065,17.179,450000.0
2009-12-17 20:29:00,17.106,17.194,17.076,17.165,450000.0
2009-12-17 20:30:00,17.15,17.188,17.092,17.139,350000.0
2009-12-17 20:31:00,17.155,17.204,17.08,17.204,400000.0
2009-12-17 20:32:00,17.071,17.196,17.049,17.157,550000.0
2009-12-17 20:33:00,17.039,17.175,17.039,17.175,400000.0
2009-12-17 20:34:00,17.189,17.189,17.069,17.181,350000.0
2009-12-17 20:35:00,17.132,17.204,17.056,17.121,450000.0
2009-12-17 20:36:00,17.106,17.167,17.106,17.124,400000.0
2009-12-17 20:37:00,17.156,17.156,17.035,17.074,400000.0
2009-12-17 20:38:00,17.17,17.173,17.032,17.14,400000.0
2009-12-17 20:39:00,17.063,17.204,17.063,17.096,400000.0
2009-12-17 20:40:00,17.075,17.157,17.048,17.157,1150000.0
2009-12-17 20:41:00,17.169,17.18,17.079,17.122,350000.0
2009-12-17 20:42:00,17.123,17.169,17.04,17.04,650000.0
2009-12-17 20:43:00,17.169,17.169,17.004,17.162,550000.0
2009-12-17 20:44:00,17.15,17.152,16.997,17.101,550000.0
2009-12-17 20:45:00,17.105,17.12,17.073,17.119,400000.0
2009-12-17 20:46:00,17.007,17.108,16.992,16.992,350000.0
2009-12-17 20:47:00,17.153,17.187,17.07,17.14,800000.0
2009-12-17 20:48:00,17.163,17.163,17.016,17.053,600000.0
2009-12-17 20:49:00,16.989,17.129,16.981,17.036,1000000.0
2009-12-17 20:50:00,17.083,17.134,16.983,17.134,350000.0
2009-12-17 20:51:00,17.129,17.129,17.01,17.018,500000.0
2009-12-17 20:52:00,17.041,17.143,17.001,17.001,500000.0
2009-12-17 20:53:00,17.066,17.175,17.029,17.143,550000.0
2009-12-17 20:54:00,17.099,17.187,17.052,17.078,650000.0
2009-12-17 20:55:00,17.212,17.212,17.072,17.181,350000.0
2009-12-17 20:56:00,17.205,17.242,17.098,17.115,400000.0
2009-12-17 20:57:00,17.13,17.178,17.068,17.148,550000.0
2009-12-17 20:58:00,17.19,17.19,17.044,17.183,550000.0
2009-12-17 20:59:00,17.102,17.193,17.098,17.119,400000.0
2009-12-17 21:00:00,17.148,17.231,17.053,17.201,550000.0
2009-12-17 21:01:00,17.167,17.185,17.072,17.103,550000.0
2009-12-17 21:02:00,17.192,17.231,17.079,17.121,750000.0
2009-12-17 21:03:00,17.168,17.24,17.087,17.155,450000.0
2009-12-17 21:04:00,17.096,17.214,17.081,17.094,400000.0
2009-12-17 21:05:00,17.205,17.205,17.091,17.181,450000.0
2009-12-17 21:06:00,17.117,17.204,17.096,17.096,350000.0
2009-12-17 21:07:00,17.18,17.197,17.064,17.064,550000.0
2009-12-17 21:08:00,17.142,17.164,17.044,17.056,550000.0
2009-12-17 21:09:00,17.1,17.121,17.04,17.04,350000.0
2009-12-17 21:10:00,17.038,17.197,17.038,17.189,450000.0
2009-12-17 21:11:00,17.119,17.174,17.058,17.166,350000.0
2009-12-17 21:12:00,17.059,17.185,17.059,17.088,350000.0
2009-12-17 21:13:00,17.169,17.177,17.053,17.053,500000.0
2009-12-17 21:14:00,17.154,17.178,17.098,17.123,450000.0
2009-12-17 21:15:00,17.172,17.178,17.111,17.171,400000.0
2009-12-17 21:16:00,17.155,17.18,17.057,17.066,550000.0
2009-12-17 21:17:00,17.118,17.183,17.008,17.02,800000.0
2009-12-17 21:18:00,17.178,17.178,17.082,17.082,450000.0
2009-12-17 21:19:00,17.057,17.13,17.057,17.104,350000.0
2009-12-17 21:20:00,17.191,17.191,17.072,17.184,400000.0
2009-12-17 21:21:00,17.193,17.205,17.047,17.114,450000.0
2009-12-17 21:22:00,17.105,17.165,17.031,17.066,450000.0
2009-12-17 21:23:00,17.182,17.182,17.084,17.084,600000.0
2009-12-17 21:24:00,17.138,17.14,17.05,17.05,500000.0
2009-12-17 21:25:00,17.108,17.183,17.061,17.061,350000.0
2009-12-17 21:26:00,17.104,17.185,17.081,17.185,550000.0
2009-12-17 21:27:00,17.183,17.183,17.102,17.157,400000.0
2009-12-17 21:28:00,17.131,17.178,17.023,17.178,350000.0
2009-12-17 21:29:00,17.066,17.186,17.066,17.178,550000.0
2009-12-17 21:30:00,17.133,17.177,17.041,17.177,350000.0
2009-12-17 21:31:00,17.151,17.188,17.049,17.166,700000.0
2009-12-17 21:32:00,17.046,17.169,17.046,17.154,550000.0
2009-12-17 21:33:00,17.145,17.178,17.065,17.093,300000.0
2009-12-17 21:34:00,17.095,17.176,17.057,17.146,250000.0
2009-12-17 21:35:00,17.043,17.182,17.009,17.097,550000.0
2009-12-17 21:36:00,17.06,17.169,17.06,17.088,450000.0
2009-12-17 21:37:00,17.141,17.161,17.021,17.059,650000.0
2009-12-17 21:38:00,17.197,17.197,17.056,17.154,350000.0
2009-12-17 21:39:00,17.205,17.206,17.08,17.137,500000.0
2009-12-17 21:40:00,17.173,17.191,17.019,17.08,650000.0
2009-12-17 21:41:00,17.222,17.222,17.097,17.219,300000.0
2009-12-17 21:42:00,17.191,17.237,17.096,17.096,400000.0
2009-12-17 21:43:00,17.092,17.227,17.092,17.098,450000.0
2009-12-17 21:44:00,17.115,17.198,17.115,17.175,350000.0
2009-12-17 21:45:00,17.202,17.205,17.102,17.106,500000.0
2009-12-17 21:46:00,17.108,17.2,17.071,17.075,450000.0
2009-12-17 21:47:00,17.172,17.189,17.029,17.189,400000.0
2009-12-17 21:48:00,17.075,17.157,17.049,17.064,600000.0
2009-12-17 21:49:00,17.088,17.211,17.088,17.133,350000.0
2009-12-17 21:50:00,17.187,17.197,17.114,17.127,450000.0
2009-12-17 21:51:00,17.204,17.235,17.091,17.138,550000.0
2009-12-17 21:52:00,17.066,17.15,17.048,17.071,550000.0
2009-12-17 21:53:00,17.111,17.191,17.06,17.183,400000.0
2009-12-17 21:54:00,17.08,17.176,17.067,17.067,400000.0
2009-12-17 21:55:00,17.174,17.208,17.102,17.134,350000.0
2009-12-17 21:56:00,17.1,17.1,17.08,17.09,200000.0
2009-12-17 21:57:00,17.186,17.186,17.056,17.056,200000.0
2009-12-17 21:58:00,17.127,17.204,17.074,17.121,550000.0
2009-12-17 21:59:00,17.146,17.175,17.022,17.115,450000.0
2009-12-17 22:00:00,17.16,17.177,17.06,17.147,700000.0
2009-12-17 22:01:00,17.182,17.217,17.131,17.212,400000.0
2009-12-17 22:02:00,17.184,17.197,17.129,17.197,150000.0
2009-12-17 22:03:00,17.1,17.11,17.08,17.09,500000.0
2009-12-17 22:04:00,17.08,17.11,17.08,17.1,500000.0
2009-12-17 22:05:00,17.204,17.213,17.092,17.213,500000.0
2009-12-17 22:06:00,17.113,17.237,17.068,17.068,500000.0
2009-12-17 22:07:00,17.1,17.11,17.09,17.11,550000.0
2009-12-17 22:08:00,17.187,17.215,17.085,17.215,550000.0
2009-12-17 22:09:00,17.11,17.12,17.1,17.11,400000.0
2009-12-17 22:10:00,17.201,17.201,17.086,17.148,400000.0
2009-12-17 22:11:00,17.174,17.182,17.063,17.109,550000.0
2009-12-17 22:12:00,17.196,17.196,17.078,17.193,350000.0
2009-12-17 22:13:00,17.182,17.182,17.043,17.174,500000.0
2009-12-17 22:14:00,17.173,17.173,17.064,17.066,400000.0
2009-12-17 22:15:00,17.153,17.153,16.97,17.129,450000.0
2009-12-17 22:16:00,17.161,17.161,17.012,17.117,450000.0
2009-12-17 22:17:00,17.114,17.16,17.01,17.075,1100000.0
2009-12-17 22:18:00,17.133,17.165,17.044,17.165,300000.0
2009-12-17 22:19:00,17.054,17.166,17.054,17.149,250000.0
2009-12-17 22:20:00,17.156,17.156,17.055,17.077,350000.0
2009-12-17 22:21:00,17.052,17.144,17.0,17.13,600000.0
2009-12-17 22:22:00,17.148,17.148,17.05,17.05,100000.0
2009-12-17 22:23:00,17.133,17.159,17.01,17.071,1200000.0
2009-12-17 22:24:00,17.073,17.155,17.034,17.155,350000.0
2009-12-17 22:25:00,17.121,17.159,17.026,17.032,450000.0
2009-12-17 22:26:00,17.041,17.135,17.01,17.024,400000.0
2009-12-17 22:27:00,16.992,17.107,16.963,17.107,400000.0
2009-12-17 22:28:00,16.978,17.118,16.978,17.085,350000.0
2009-12-17 22:29:00,17.13,17.133,17.026,17.124,350000.0
2009-12-17 22:30:00,17.086,17.113,17.004,17.069,650000.0
2009-12-17 22:31:00,17.109,17.158,17.032,17.048,500000.0
2009-12-17 22:32:00,17.101,17.101,16.995,16.995,450000.0
2009-12-17 22:33:00,17.024,17.16,17.024,17.156,350000.0
2009-12-17 22:34:00,17.145,17.157,17.002,17.06,550000.0
2009-12-17 22:35:00,17.02,17.118,17.02,17.041,250000.0
2009-12-17 22:36:00,17.017,17.165,17.017,17.141,350000.0
2009-12-17 22:37:00,17.133,17.133,16.987,17.034,350000.0
2009-12-17 22:38:00,17.074,17.109,17.025,17.043,550000.0
2009-12-17 22:39:00,17.037,17.127,17.027,17.077,650000.0
2009-12-17 22:40:00,16.977,17.15,16.977,17.068,400000.0
2009-12-17 22:41:00,17.064,17.127,17.064,17.066,350000.0
2009-12-17 22:42:00,17.116,17.167,17.019,17.054,500000.0
2009-12-17 22:43:00,17.112,17.112,16.94,17.099,500000.0
2009-12-17 22:44:00,17.127,17.127,17.001,17.066,700000.0
2009-12-17 22:45:00,17.106,17.106,16.97,17.093,550000.0
2009-12-17 22:46:00,17.109,17.11,16.986,17.035,850000.0
2009-12-17 22:47:00,17.022,17.101,16.961,17.076,400000.0
2009-12-17 22:48:00,17.077,17.085,16.958,17.031,450000.0
2009-12-17 22:49:00,17.022,17.082,16.985,16.985,350000.0
2009-12-17 22:50:00,16.991,17.105,16.947,17.054,500000.0
2009-12-17 22:51:00,17.097,17.097,17.006,17.006,400000.0
2009-12-17 22:52:00,17.094,17.094,16.96,17.027,450000.0
2009-12-17 22:53:00,16.997,17.136,16.997,17.1,400000.0
2009-12-17 22:54:00,17.058,17.08,16.952,17.012,450000.0
2009-12-17 22:55:00,17.009,17.055,16.943,17.038,550000.0
2009-12-17 22:56:00,17.063,17.088,16.952,17.045,350000.0
2009-12-17 22:57:00,16.965,17.085,16.962,16.979,400000.0
2009-12-17 22:58:00,17.024,17.057,16.922,17.057,550000.0
2009-12-17 22:59:00,16.936,17.04,16.927,16.989,300000.0
2009-12-17 23:00:00,17.044,17.044,16.92,17.028,500000.0
2009-12-17 23:01:00,17.05,17.118,16.959,16.998,550000.0
2009-12-17 23:02:00,17.055,17.058,17.005,17.058,350000.0
2009-12-17 23:03:00,17.051,17.077,16.918,17.041,350000.0
2009-12-17 23:04:00,16.992,17.083,16.951,16.951,350000.0
2009-12-17 23:05:00,17.067,17.078,16.936,16.977,400000.0
2009-12-17 23:06:00,17.04,17.064,16.892,17.022,550000.0
2009-12-17 23:07:00,17.006,17.082,16.979,17.04,400000.0
2009-12-17 23:08:00,17.018,17.086,16.974,17.061,300000.0
2009-12-17 23:09:00,16.962,17.089,16.962,17.011,450000.0
2009-12-17 23:10:00,17.029,17.141,16.999,17.034,450000.0
2009-12-17 23:11:00,17.065,17.08,17.004,17.06,300000.0
2009-12-17 23:12:00,17.032,17.081,16.974,16.999,350000.0
2009-12-17 23:13:00,17.036,17.098,16.997,17.086,350000.0
2009-12-17 23:14:00,17.094,17.113,17.004,17.004,250000.0
2009-12-17 23:15:00,17.009,17.138,17.009,17.021,550000.0
2009-12-17 23:16:00,17.09,17.134,16.975,17.066,550000.0
2009-12-17 23:17:00,17.043,17.162,17.043,17.125,350000.0
2009-12-17 23:18:00,17.039,17.119,17.037,17.086,350000.0
2009-12-17 23:20:00,17.113,17.113,16.98,17.096,450000.0
2009-12-17 23:21:00,17.013,17.038,16.963,16.963,150000.0
2009-12-17 23:22:00,17.026,17.092,16.958,16.976,350000.0
2009-12-17 23:23:00,16.989,17.073,16.929,16.975,550000.0
2009-12-17 23:25:00,17.013,17.135,17.013,17.107,300000.0
2009-12-17 23:26:00,17.064,17.099,16.993,17.087,400000.0
2009-12-17 23:27:00,17.012,17.096,16.947,16.978,500000.0
2009-12-17 23:29:00,17.083,17.083,16.959,17.002,450000.0
2009-12-17 23:30:00,17.092,17.101,17.031,17.087,250000.0
2009-12-17 23:31:00,17.053,17.095,16.952,16.952,650000.0
2009-12-17 23:32:00,16.991,17.077,16.958,16.976,400000.0
2009-12-17 23:33:00,16.964,17.108,16.964,17.108,100000.0
2009-12-17 23:34:00,17.081,17.168,16.978,17.131,550000.0
2009-12-17 23:35:00,17.088,17.106,17.003,17.095,350000.0
2009-12-17 23:36:00,17.072,17.072,16.961,16.961,350000.0
2009-12-17 23:37:00,17.075,17.1,16.946,16.993,600000.0
2009-12-17 23:38:00,17.067,17.135,17.005,17.115,550000.0
2009-12-17 23:39:00,17.131,17.149,16.998,17.052,550000.0
2009-12-17 23:40:00,16.955,17.081,16.915,17.072,1600000.0
2009-12-17 23:42:00,17.082,17.105,17.007,17.016,350000.0
2009-12-17 23:43:00,17.09,17.135,17.056,17.056,400000.0
2009-12-17 23:44:00,17.092,17.139,17.089,17.139,250000.0
2009-12-17 23:45:00,17.046,17.153,17.046,17.114,450000.0
2009-12-17 23:46:00,17.107,17.144,17.039,17.121,350000.0
2009-12-17 23:47:00,17.062,17.128,16.997,17.125,450000.0
2009-12-17 23:48:00,17.087,17.129,17.03,17.066,500000.0
2009-12-17 23:49:00,17.05,17.134,17.05,17.134,350000.0
2009-12-17 23:50:00,17.08,17.105,17.008,17.061,550000.0
2009-12-17 23:52:00,17.13,17.14,17.12,17.12,400000.0
2009-12-17 23:53:00,17.13,17.13,17.13,17.13,400000.0
2009-12-17 23:54:00,17.13,17.13,17.13,17.13,400000.0
2009-12-17 23:56:00,17.086,17.093,16.993,16.993,400000.0
2009-12-17 23:57:00,17.092,17.104,17.014,17.048,400000.0
2009-12-17 23:58:00,17.115,17.13,16.992,17.076,550000.0
2009-12-17 23:59:00,17.086,17.101,16.948,17.101,450000.0
2009-12-18 00:00:00,17.08,17.08,16.94,16.953,400000.0
2009-12-18 00:01:00,17.14,17.15,17.13,17.14,400000.0
2009-12-18 00:02:00,17.085,17.085,16.967,16.999,400000.0
2009-12-18 00:03:00,17.023,17.106,17.017,17.085,400000.0
2009-12-18 00:04:00,17.108,17.134,16.997,16.997,300000.0
2009-12-18 00:05:00,17.069,17.078,16.949,16.98,600000.0
2009-12-18 00:06:00,17.13,17.14,17.12,17.14,300000.0
2009-12-18 00:07:00,17.084,17.104,17.061,17.07,300000.0
2009-12-18 00:08:00,17.072,17.115,16.977,17.068,400000.0
2009-12-18 00:09:00,17.105,17.105,16.947,17.085,550000.0
2009-12-18 00:10:00,17.021,17.084,17.015,17.015,400000.0
2009-12-18 00:11:00,17.09,17.106,17.079,17.079,350000.0
2009-12-18 00:12:00,17.08,17.134,16.979,17.134,450000.0
2009-12-18 00:13:00,17.026,17.131,17.026,17.091,450000.0
2009-12-18 00:14:00,17.129,17.129,17.029,17.029,400000.0
2009-12-18 00:15:00,17.108,17.124,16.99,17.1,350000.0
2009-12-18 00:16:00,17.093,17.151,17.019,17.102,500000.0
2009-12-18 00:17:00,17.108,17.144,16.995,16.995,400000.0
2009-12-18 00:18:00,17.16,17.17,17.16,17.16,350000.0
2009-12-18 00:19:00,17.17,17.17,17.16,17.17,350000.0
2009-12-18 00:20:00,16.994,17.069,16.978,16.99,350000.0
2009-12-18 00:21:00,17.16,17.18,17.16,17.18,150000.0
2009-12-18 00:22:00,17.134,17.134,17.013,17.038,150000.0
2009-12-18 00:23:00,17.18,17.19,17.17,17.19,350000.0
2009-12-18 00:24:00,17.091,17.091,16.977,17.0,350000.0
2009-12-18 00:25:00,17.093,17.109,17.015,17.067,350000.0
2009-12-18 00:26:00,17.17,17.18,17.17,17.18,700000.0
2009-12-18 00:27:00,17.17,17.19,17.16,17.18,700000.0
2009-12-18 00:28:00,17.16,17.18,17.16,17.17,700000.0
2009-12-18 00:29:00,17.18,17.19,17.15,17.19,700000.0
2009-12-18 00:30:00,17.071,17.081,16.968,16.999,700000.0
2009-12-18 00:31:00,17.19,17.19,17.16,17.18,100000.0
2009-12-18 00:32:00,17.17,17.19,17.17,17.19,100000.0
2009-12-18 00:33:00,17.065,17.065,17.032,17.032,100000.0
2009-12-18 00:34:00,17.2,17.2,17.19,17.19,200000.0
2009-12-18 00:35:00,17.022,17.138,17.022,17.059,200000.0
2009-12-18 00:36:00,17.19,17.19,17.17,17.19,300000.0
2009-12-18 00:37:00,17.18,17.19,17.18,17.19,300000.0
2009-12-18 00:38:00,17.038,17.081,16.975,16.978,300000.0
2009-12-18 00:39:00,17.2,17.2,17.19,17.2,600000.0
2009-12-18 00:40:00,17.074,17.165,17.003,17.021,600000.0
2009-12-18 00:41:00,16.968,17.088,16.968,17.087,350000.0
2009-12-18 00:42:00,17.2,17.21,17.19,17.21,300000.0
2009-12-18 00:43:00,17.2,17.21,17.19,17.2,300000.0
2009-12-18 00:45:00,17.21,17.21,17.19,17.2,300000.0
2009-12-18 00:46:00,17.19,17.2,17.19,17.19,300000.0
2009-12-18 00:47:00,17.2,17.2,17.19,17.2,300000.0
2009-12-18 00:48:00,17.19,17.2,17.19,17.2,300000.0
2009-12-18 00:49:00,17.029,17.138,17.013,17.104,300000.0
2009-12-18 00:50:00,16.989,17.094,16.989,17.094,500000.0
2009-12-18 00:51:00,17.099,17.128,17.052,17.097,300000.0
2009-12-18 00:52:00,17.21,17.21,17.2,17.21,300000.0
2009-12-18 00:53:00,17.088,17.095,17.012,17.025,300000.0
2009-12-18 00:54:00,17.2,17.21,17.19,17.21,550000.0
2009-12-18 00:55:00,17.013,17.093,16.979,17.068,550000.0
2009-12-18 00:56:00,17.2,17.21,17.2,17.2,500000.0
2009-12-18 00:57:00,17.21,17.21,17.19,17.2,500000.0
2009-12-18 00:58:00,17.19,17.21,17.19,17.21,500000.0
2009-12-18 00:59:00,17.013,17.103,16.989,16.996,500000.0
2009-12-18 01:00:00,16.996,17.127,16.985,17.111,1200000.0
2009-12-18 01:01:00,17.132,17.144,17.002,17.112,900000.0
2009-12-18 01:02:00,17.132,17.187,17.01,17.05,550000.0
2009-12-18 01:03:00,17.125,17.132,17.013,17.113,1200000.0
2009-12-18 01:04:00,17.079,17.137,16.996,16.996,700000.0
2009-12-18 01:05:00,17.107,17.168,16.982,16.986,800000.0
2009-12-18 01:06:00,17.24,17.24,17.22,17.23,450000.0
2009-12-18 01:07:00,17.115,17.128,17.012,17.087,450000.0
2009-12-18 01:08:00,17.132,17.132,16.991,17.104,700000.0
2009-12-18 01:09:00,17.076,17.126,16.983,17.01,750000.0
2009-12-18 01:10:00,17.105,17.131,16.994,17.124,700000.0
2009-12-18 01:11:00,17.011,17.147,17.011,17.147,900000.0
2009-12-18 01:12:00,17.091,17.132,17.003,17.132,850000.0
2009-12-18 01:13:00,17.142,17.162,17.043,17.162,750000.0
2009-12-18 01:14:00,17.156,17.176,17.023,17.023,550000.0
2009-12-18 01:15:00,17.103,17.126,16.993,16.993,250000.0
2009-12-18 01:16:00,17.149,17.165,17.036,17.101,500000.0
2009-12-18 01:17:00,17.084,17.176,17.071,17.161,700000.0
2009-12-18 01:18:00,17.138,17.203,17.075,17.075,800000.0
2009-12-18 01:19:00,17.19,17.2,17.18,17.19,400000.0
2009-12-18 01:20:00,17.128,17.2,17.054,17.071,400000.0
2009-12-18 01:21:00,17.155,17.173,17.062,17.135,600000.0
2009-12-18 01:22:00,17.071,17.163,17.029,17.163,400000.0
2009-12-18 01:23:00,17.183,17.21,17.062,17.07,250000.0
2009-12-18 01:24:00,17.169,17.175,17.063,17.106,550000.0
2009-12-18 01:25:00,17.104,17.181,17.074,17.181,250000.0
2009-12-18 01:26:00,17.149,17.155,17.014,17.132,550000.0
2009-12-18 01:27:00,17.162,17.164,17.035,17.129,1100000.0
2009-12-18 01:28:00,17.072,17.191,17.049,17.165,950000.0
2009-12-18 01:29:00,17.174,17.174,17.021,17.026,550000.0
2009-12-18 01:30:00,17.153,17.166,17.026,17.166,1400000.0
2009-12-18 01:31:00,17.155,17.155,17.019,17.019,450000.0
2009-12-18 01:32:00,17.169,17.176,17.047,17.166,750000.0
2009-12-18 01:33:00,17.14,17.159,17.042,17.151,400000.0
2009-12-18 01:34:00,17.19,17.21,17.19,17.21,500000.0
2009-12-18 01:35:00,17.117,17.192,17.058,17.135,500000.0
2009-12-18 01:36:00,17.174,17.177,17.024,17.111,950000.0
2009-12-18 01:37:00,17.24,17.24,17.22,17.24,800000.0
2009-12-18 01:38:00,17.18,17.19,17.075,17.146,800000.0
2009-12-18 01:39:00,17.181,17.209,17.079,17.134,500000.0
2009-12-18 01:40:00,17.174,17.174,17.043,17.138,500000.0
2009-12-18 01:41:00,17.121,17.266,17.11,17.208,750000.0
2009-12-18 01:42:00,17.102,17.214,17.064,17.213,1050000.0
2009-12-18 01:43:00,17.135,17.167,17.049,17.05,450000.0
2009-12-18 01:44:00,17.23,17.23,17.21,17.23,550000.0
2009-12-18 01:45:00,17.192,17.194,17.062,17.179,550000.0
2009-12-18 01:46:00,17.092,17.213,17.092,17.205,300000.0
2009-12-18 01:47:00,17.167,17.198,17.059,17.152,400000.0
2009-12-18 01:48:00,17.095,17.186,17.095,17.182,400000.0
2009-12-18 01:49:00,17.099,17.182,17.099,17.138,150000.0
2009-12-18 01:50:00,17.188,17.188,17.028,17.158,850000.0
2009-12-18 01:51:00,17.107,17.205,17.068,17.068,400000.0
2009-12-18 01:52:00,17.092,17.171,17.072,17.106,600000.0
2009-12-18 01:53:00,17.08,17.223,17.08,17.165,800000.0
2009-12-18 01:54:00,17.065,17.241,17.065,17.128,750000.0
2009-12-18 01:55:00,17.097,17.191,17.072,17.191,250000.0
2009-12-18 01:56:00,17.198,17.199,17.096,17.1,400000.0
2009-12-18 01:57:00,17.109,17.179,17.109,17.179,150000.0
2009-12-18 01:58:00,17.062,17.195,17.062,17.148,350000.0
2009-12-18 01:59:00,17.197,17.215,17.121,17.194,250000.0
2009-12-18 02:00:00,17.24,17.25,17.24,17.24,500000.0
2009-12-18 02:01:00,17.173,17.201,17.108,17.172,500000.0
2009-12-18 02:02:00,17.082,17.201,17.082,17.178,650000.0
2009-12-18 02:03:00,17.115,17.21,17.115,17.175,450000.0
2009-12-18 02:04:00,17.169,17.172,17.062,17.172,600000.0
2009-12-18 02:05:00,17.226,17.226,17.087,17.114,350000.0
2009-12-18 02:06:00,17.128,17.179,17.075,17.119,900000.0
2009-12-18 02:07:00,17.208,17.214,17.112,17.185,400000.0
2009-12-18 02:08:00,17.198,17.244,17.064,17.064,650000.0
2009-12-18 02:09:00,17.182,17.206,17.091,17.206,500000.0
2009-12-18 02:10:00,17.16,17.237,17.126,17.159,750000.0
2009-12-18 02:11:00,17.123,17.199,17.123,17.187,400000.0
2009-12-18 02:12:00,17.224,17.235,17.172,17.179,850000.0
2009-12-18 02:13:00,17.177,17.215,17.078,17.199,900000.0
2009-12-18 02:14:00,17.172,17.251,17.082,17.101,800000.0
2009-12-18 02:15:00,17.237,17.241,17.088,17.126,700000.0
2009-12-18 02:16:00,17.191,17.206,17.064,17.165,700000.0
2009-12-18 02:17:00,17.178,17.178,17.054,17.093,550000.0
2009-12-18 02:18:00,17.054,17.181,17.038,17.166,750000.0
2009-12-18 02:19:00,17.138,17.193,17.085,17.118,700000.0
2009-12-18 02:20:00,17.199,17.199,17.044,17.173,800000.0
2009-12-18 02:21:00,17.071,17.161,17.024,17.122,1050000.0
2009-12-18 02:22:00,17.078,17.153,17.031,17.108,800000.0
2009-12-18 02:23:00,17.065,17.189,17.035,17.104,750000.0
2009-12-18 02:24:00,17.049,17.185,17.049,17.096,550000.0
2009-12-18 02:25:00,17.148,17.228,17.05,17.094,700000.0
2009-12-18 02:26:00,17.162,17.195,17.119,17.158,650000.0
2009-12-18 02:27:00,17.074,17.216,17.074,17.216,450000.0
2009-12-18 02:28:00,17.091,17.19,17.054,17.113,500000.0
2009-12-18 02:29:00,17.144,17.183,17.031,17.183,600000.0
2009-12-18 02:30:00,17.172,17.212,17.047,17.159,400000.0
2009-12-18 02:31:00,17.175,17.181,17.033,17.181,400000.0
2009-12-18 02:32:00,17.19,17.19,17.074,17.074,350000.0
2009-12-18 02:33:00,17.166,17.188,17.083,17.185,400000.0
2009-12-18 02:34:00,17.163,17.164,17.057,17.116,450000.0
2009-12-18 02:35:00,17.203,17.203,17.096,17.148,450000.0
2009-12-18 02:36:00,17.147,17.212,17.131,17.175,350000.0
2009-12-18 02:37:00,17.186,17.224,17.096,17.173,850000.0
2009-12-18 02:38:00,17.115,17.203,17.066,17.175,300000.0
2009-12-18 02:39:00,17.22,17.22,17.097,17.185,750000.0
2009-12-18 02:40:00,17.196,17.223,17.1,17.163,500000.0
2009-12-18 02:41:00,17.134,17.22,17.056,17.142,1000000.0
2009-12-18 02:42:00,17.16,17.217,17.062,17.062,1050000.0
2009-12-18 02:43:00,17.089,17.204,17.026,17.204,1000000.0
2009-12-18 02:44:00,17.131,17.228,17.06,17.221,1200000.0
2009-12-18 02:45:00,17.17,17.211,17.081,17.115,1000000.0
2009-12-18 02:46:00,17.202,17.202,17.093,17.2,300000.0
2009-12-18 02:47:00,17.115,17.229,17.045,17.111,800000.0
2009-12-18 02:48:00,17.169,17.185,17.109,17.161,450000.0
2009-12-18 02:49:00,17.135,17.217,17.09,17.136,650000.0
2009-12-18 02:50:00,17.203,17.203,17.089,17.118,350000.0
2009-12-18 02:51:00,17.155,17.227,17.137,17.177,250000.0
2009-12-18 02:52:00,17.23,17.23,17.2,17.22,750000.0
2009-12-18 02:53:00,17.213,17.245,17.108,17.239,750000.0
2009-12-18 02:54:00,17.125,17.247,17.078,17.171,600000.0
2009-12-18 02:55:00,17.122,17.214,17.097,17.214,400000.0
2009-12-18 02:56:00,17.222,17.271,17.144,17.204,400000.0
2009-12-18 02:57:00,17.2,17.221,17.084,17.188,750000.0
2009-12-18 02:58:00,17.087,17.194,17.08,17.09,650000.0
2009-12-18 02:59:00,17.24,17.24,17.082,17.236,1050000.0
2009-12-18 03:00:00,17.24,17.252,17.141,17.224,350000.0
2009-12-18 03:01:00,17.154,17.224,17.118,17.216,250000.0
2009-12-18 03:02:00,17.14,17.214,17.103,17.214,300000.0
2009-12-18 03:03:00,17.183,17.207,17.126,17.202,250000.0
2009-12-18 03:04:00,17.121,17.237,17.121,17.14,450000.0
2009-12-18 03:05:00,17.127,17.242,17.127,17.227,200000.0
2009-12-18 03:06:00,17.107,17.21,17.089,17.117,450000.0
2009-12-18 03:07:00,17.184,17.218,17.114,17.218,300000.0
2009-12-18 03:08:00,17.112,17.238,17.112,17.238,250000.0
2009-12-18 03:09:00,17.217,17.242,17.135,17.234,1600000.0
2009-12-18 03:10:00,17.219,17.238,17.144,17.238,200000.0
2009-12-18 03:11:00,17.21,17.21,17.067,17.207,350000.0
2009-12-18 03:12:00,17.184,17.233,17.072,17.072,350000.0
2009-12-18 03:13:00,17.183,17.244,17.126,17.232,400000.0
2009-12-18 03:14:00,17.192,17.228,17.069,17.193,450000.0
2009-12-18 03:15:00,17.245,17.245,17.141,17.216,450000.0
2009-12-18 03:16:00,17.137,17.246,17.137,17.151,400000.0
2009-12-18 03:17:00,17.24,17.28,17.24,17.28,350000.0
2009-12-18 03:18:00,17.221,17.228,17.098,17.228,350000.0
2009-12-18 03:19:00,17.207,17.21,17.064,17.205,1250000.0
2009-12-18 03:20:00,17.202,17.217,17.118,17.182,500000.0
2009-12-18 03:21:00,17.216,17.216,17.072,17.204,250000.0
2009-12-18 03:22:00,17.21,17.21,17.153,17.153,200000.0
2009-12-18 03:23:00,17.048,17.198,17.048,17.198,400000.0
2009-12-18 03:24:00,17.077,17.202,17.077,17.144,350000.0
2009-12-18 03:25:00,17.169,17.169,17.075,17.075,300000.0
2009-12-18 03:26:00,17.118,17.175,17.084,17.155,400000.0
2009-12-18 03:27:00,17.156,17.216,17.085,17.216,400000.0
2009-12-18 03:28:00,17.187,17.187,17.045,17.078,250000.0
2009-12-18 03:29:00,17.067,17.181,17.067,17.181,400000.0
2009-12-18 03:30:00,17.159,17.169,17.099,17.169,250000.0
2009-12-18 03:31:00,17.205,17.241,17.147,17.218,350000.0
2009-12-18 03:32:00,17.112,17.112,17.112,17.112,50000.0
2009-12-18 03:33:00,17.117,17.226,17.101,17.115,350000.0
2009-12-18 03:34:00,17.181,17.204,17.13,17.148,350000.0
2009-12-18 03:35:00,17.212,17.242,17.131,17.131,300000.0
2009-12-18 03:36:00,17.211,17.211,17.136,17.197,250000.0
2009-12-18 03:37:00,17.22,17.22,17.11,17.187,300000.0
2009-12-18 03:38:00,17.151,17.151,17.089,17.089,100000.0
2009-12-18 03:39:00,17.219,17.273,17.125,17.168,850000.0
2009-12-18 03:40:00,17.121,17.255,17.121,17.144,400000.0
2009-12-18 03:41:00,17.227,17.227,17.083,17.135,400000.0
2009-12-18 03:42:00,17.21,17.251,17.104,17.204,550000.0
2009-12-18 03:43:00,17.195,17.249,17.162,17.181,350000.0
2009-12-18 03:44:00,17.227,17.24,17.133,17.133,450000.0
2009-12-18 03:45:00,17.195,17.238,17.096,17.099,350000.0
2009-12-18 03:46:00,17.073,17.216,17.073,17.164,550000.0
2009-12-18 03:47:00,17.214,17.258,17.073,17.099,550000.0
2009-12-18 03:48:00,17.225,17.238,17.067,17.216,700000.0
2009-12-18 03:49:00,17.107,17.26,17.107,17.183,800000.0
2009-12-18 03:50:00,17.209,17.209,17.053,17.053,500000.0
2009-12-18 03:51:00,17.207,17.207,17.059,17.059,450000.0
2009-12-18 03:52:00,17.213,17.213,17.083,17.103,250000.0
2009-12-18 03:53:00,17.203,17.203,17.085,17.202,450000.0
2009-12-18 03:54:00,17.068,17.207,17.048,17.165,550000.0
2009-12-18 03:55:00,17.196,17.203,17.065,17.203,250000.0
2009-12-18 03:56:00,17.121,17.262,17.121,17.144,500000.0
2009-12-18 03:57:00,17.174,17.225,17.128,17.152,350000.0
2009-12-18 03:58:00,17.214,17.219,17.069,17.219,450000.0
2009-12-18 03:59:00,17.148,17.254,17.109,17.222,1600000.0
2009-12-18 04:00:00,17.225,17.236,17.114,17.14,450000.0
2009-12-18 04:01:00,17.183,17.2,17.084,17.1,350000.0
2009-12-18 04:02:00,17.206,17.206,17.077,17.131,450000.0
2009-12-18 04:03:00,17.182,17.233,17.161,17.207,400000.0
2009-12-18 04:04:00,17.129,17.216,17.129,17.159,200000.0
2009-12-18 04:05:00,17.192,17.233,17.125,17.143,300000.0
2009-12-18 04:06:00,17.158,17.249,17.158,17.223,400000.0
2009-12-18 04:07:00,17.176,17.206,17.094,17.094,350000.0
2009-12-18 04:08:00,17.192,17.245,17.122,17.122,350000.0
2009-12-18 04:09:00,17.208,17.255,17.126,17.126,950000.0
2009-12-18 04:10:00,17.236,17.236,17.1,17.1,400000.0
2009-12-18 04:11:00,17.127,17.208,17.118,17.188,400000.0
2009-12-18 04:12:00,17.104,17.233,17.104,17.233,400000.0
2009-12-18 04:13:00,17.203,17.219,17.13,17.219,150000.0
2009-12-18 04:14:00,17.211,17.241,17.111,17.241,400000.0
2009-12-18 04:15:00,17.127,17.272,17.096,17.096,350000.0
2009-12-18 04:16:00,17.247,17.247,17.13,17.13,350000.0
2009-12-18 04:17:00,17.208,17.256,17.098,17.173,350000.0
2009-12-18 04:18:00,17.252,17.285,17.223,17.285,400000.0
2009-12-18 04:19:00,17.291,17.328,17.177,17.177,700000.0
2009-12-18 04:20:00,17.309,17.329,17.189,17.312,450000.0
2009-12-18 04:21:00,17.262,17.308,17.176,17.308,450000.0
2009-12-18 04:22:00,17.275,17.3,17.181,17.181,500000.0
2009-12-18 04:23:00,17.304,17.304,17.248,17.248,300000.0
2009-12-18 04:24:00,17.204,17.299,17.194,17.243,400000.0
2009-12-18 04:25:00,17.274,17.359,17.186,17.186,550000.0
2009-12-18 04:26:00,17.252,17.319,17.212,17.294,400000.0
2009-12-18 04:27:00,17.302,17.305,17.213,17.303,350000.0
2009-12-18 04:28:00,17.223,17.31,17.223,17.244,400000.0
2009-12-18 04:29:00,17.278,17.334,17.18,17.272,450000.0
2009-12-18 04:30:00,17.177,17.28,17.177,17.24,250000.0
2009-12-18 04:31:00,17.216,17.293,17.206,17.206,450000.0
2009-12-18 04:32:00,17.257,17.32,17.172,17.256,350000.0
2009-12-18 04:33:00,17.216,17.293,17.168,17.293,300000.0
2009-12-18 04:34:00,17.305,17.312,17.24,17.279,550000.0
2009-12-18 04:35:00,17.278,17.311,17.217,17.268,400000.0
2009-12-18 04:36:00,17.268,17.268,17.219,17.219,150000.0
2009-12-18 04:37:00,17.177,17.266,17.177,17.266,150000.0
2009-12-18 04:38:00,17.261,17.328,17.189,17.266,500000.0
2009-12-18 04:39:00,17.207,17.361,17.207,17.286,450000.0
2009-12-18 04:40:00,17.164,17.301,17.164,17.288,400000.0
2009-12-18 04:41:00,17.215,17.312,17.174,17.292,400000.0
2009-12-18 04:42:00,17.191,17.359,17.187,17.323,550000.0
2009-12-18 04:43:00,17.161,17.258,17.139,17.147,300000.0
2009-12-18 04:44:00,17.244,17.255,17.186,17.218,250000.0
2009-12-18 04:45:00,17.281,17.281,17.083,17.146,1050000.0
2009-12-18 04:46:00,17.263,17.263,17.138,17.138,300000.0
2009-12-18 04:47:00,17.247,17.303,17.21,17.248,550000.0
2009-12-18 04:48:00,17.234,17.277,17.171,17.277,250000.0
2009-12-18 04:49:00,17.266,17.29,17.158,17.235,1050000.0
2009-12-18 04:50:00,17.218,17.306,17.156,17.262,350000.0
2009-12-18 04:51:00,17.252,17.267,17.145,17.214,950000.0
2009-12-18 04:52:00,17.279,17.279,17.143,17.262,550000.0
2009-12-18 04:53:00,17.26,17.262,17.173,17.173,350000.0
2009-12-18 04:54:00,17.313,17.323,17.185,17.297,850000.0
2009-12-18 04:55:00,17.266,17.292,17.151,17.184,400000.0
2009-12-18 04:56:00,17.149,17.275,17.149,17.241,400000.0
2009-12-18 04:57:00,17.255,17.287,17.155,17.155,250000.0
2009-12-18 04:58:00,17.169,17.245,17.094,17.161,550000.0
2009-12-18 04:59:00,17.235,17.277,17.111,17.277,800000.0
2009-12-18 05:00:00,17.269,17.288,17.165,17.226,400000.0
2009-12-18 05:01:00,17.25,17.268,17.21,17.243,300000.0
2009-12-18 05:02:00,17.155,17.287,17.155,17.287,350000.0
2009-12-18 05:03:00,17.238,17.299,17.145,17.299,300000.0
2009-12-18 05:04:00,17.203,17.235,17.203,17.235,100000.0
2009-12-18 05:05:00,17.324,17.324,17.243,17.318,350000.0
2009-12-18 05:06:00,17.292,17.292,17.175,17.246,300000.0
2009-12-18 05:07:00,17.197,17.288,17.197,17.2,500000.0
2009-12-18 05:08:00,17.256,17.307,17.188,17.188,350000.0
2009-12-18 05:09:00,17.154,17.293,17.154,17.293,750000.0
2009-12-18 05:10:00,17.202,17.292,17.135,17.292,350000.0
2009-12-18 05:11:00,17.247,17.276,17.156,17.166,450000.0
2009-12-18 05:12:00,17.148,17.269,17.148,17.269,350000.0
2009-12-18 05:13:00,17.149,17.263,17.149,17.257,350000.0
2009-12-18 05:14:00,17.269,17.297,17.157,17.251,350000.0
2009-12-18 05:15:00,17.308,17.308,17.179,17.179,250000.0
2009-12-18 05:16:00,17.217,17.304,17.215,17.25,350000.0
2009-12-18 05:17:00,17.185,17.38,17.185,17.25,700000.0
2009-12-18 05:18:00,17.313,17.328,17.186,17.263,500000.0
2009-12-18 05:19:00,17.295,17.295,17.186,17.262,550000.0
2009-12-18 05:20:00,17.284,17.314,17.19,17.276,500000.0
2009-12-18 05:21:00,17.258,17.258,17.147,17.225,550000.0
2009-12-18 05:22:00,17.193,17.29,17.176,17.191,450000.0
2009-12-18 05:23:00,17.257,17.291,17.187,17.187,350000.0
2009-12-18 05:24:00,17.225,17.271,17.128,17.237,500000.0
2009-12-18 05:25:00,17.281,17.281,17.166,17.255,300000.0
2009-12-18 05:26:00,17.276,17.279,17.174,17.271,450000.0
2009-12-18 05:27:00,17.198,17.256,17.179,17.25,450000.0
2009-12-18 05:28:00,17.242,17.275,17.171,17.215,350000.0
2009-12-18 05:29:00,17.3,17.31,17.29,17.29,450000.0
2009-12-18 05:30:00,17.199,17.251,17.117,17.193,450000.0
2009-12-18 05:31:00,17.188,17.254,17.184,17.236,350000.0
2009-12-18 05:32:00,17.163,17.295,17.163,17.268,350000.0
2009-12-18 05:33:00,17.264,17.294,17.166,17.286,350000.0
2009-12-18 05:34:00,17.241,17.243,17.153,17.207,450000.0
2009-12-18 05:35:00,17.168,17.299,17.168,17.288,400000.0
2009-12-18 05:36:00,17.212,17.32,17.201,17.264,250000.0
2009-12-18 05:37:00,17.184,17.277,17.184,17.272,300000.0
2009-12-18 05:38:00,17.184,17.184,17.166,17.166,100000.0
2009-12-18 05:39:00,17.257,17.311,17.177,17.219,1200000.0
2009-12-18 05:40:00,17.179,17.256,17.112,17.199,750000.0
2009-12-18 05:41:00,17.166,17.334,17.166,17.296,700000.0
2009-12-18 05:42:00,17.275,17.275,17.137,17.252,350000.0
2009-12-18 05:43:00,17.297,17.328,17.195,17.245,550000.0
2009-12-18 05:44:00,17.185,17.27,17.185,17.27,300000.0
2009-12-18 05:45:00,17.166,17.282,17.166,17.282,400000.0
2009-12-18 05:46:00,17.16,17.277,17.16,17.182,350000.0
2009-12-18 05:47:00,17.27,17.29,17.26,17.28,300000.0
2009-12-18 05:48:00,17.196,17.296,17.182,17.288,300000.0
2009-12-18 05:49:00,17.261,17.289,17.146,17.289,1100000.0
2009-12-18 05:50:00,17.196,17.252,17.113,17.252,350000.0
2009-12-18 05:51:00,17.28,17.28,17.171,17.171,450000.0
2009-12-18 05:52:00,17.233,17.289,17.208,17.289,250000.0
2009-12-18 05:53:00,17.21,17.307,17.21,17.278,350000.0
2009-12-18 05:54:00,17.203,17.244,17.16,17.212,350000.0
2009-12-18 05:55:00,17.178,17.288,17.178,17.275,300000.0
2009-12-18 05:56:00,17.167,17.264,17.15,17.156,400000.0
2009-12-18 05:57:00,17.181,17.293,17.181,17.237,450000.0
2009-12-18 05:58:00,17.286,17.286,17.213,17.229,400000.0
2009-12-18 05:59:00,17.288,17.297,17.163,17.293,800000.0
2009-12-18 06:00:00,17.274,17.274,17.182,17.188,450000.0
2009-12-18 06:01:00,17.26,17.27,17.26,17.26,550000.0
2009-12-18 06:02:00,17.199,17.308,17.179,17.254,550000.0
2009-12-18 06:03:00,17.216,17.259,17.146,17.195,300000.0
2009-12-18 06:04:00,17.22,17.259,17.185,17.186,250000.0
2009-12-18 06:05:00,17.165,17.264,17.125,17.264,350000.0
2009-12-18 06:06:00,17.201,17.241,17.168,17.185,400000.0
2009-12-18 06:07:00,17.179,17.307,17.179,17.258,450000.0
2009-12-18 06:08:00,17.224,17.261,17.15,17.224,400000.0
2009-12-18 06:09:00,17.153,17.253,17.124,17.241,700000.0
2009-12-18 06:10:00,17.255,17.261,17.173,17.247,250000.0
2009-12-18 06:11:00,17.251,17.272,17.13,17.156,400000.0
2009-12-18 06:12:00,17.257,17.257,17.126,17.126,250000.0
2009-12-18 06:13:00,17.265,17.265,17.158,17.215,300000.0
2009-12-18 06:14:00,17.256,17.261,17.162,17.213,350000.0
2009-12-18 06:15:00,17.262,17.262,17.143,17.232,450000.0
2009-12-18 06:16:00,17.153,17.26,17.127,17.182,550000.0
2009-12-18 06:17:00,17.29,17.322,17.228,17.249,350000.0
2009-12-18 06:18:00,17.238,17.253,17.169,17.185,450000.0
2009-12-18 06:19:00,17.284,17.308,17.196,17.196,750000.0
2009-12-18 06:20:00,17.203,17.24,17.143,17.192,350000.0
2009-12-18 06:21:00,17.232,17.232,17.172,17.172,350000.0
2009-12-18 06:22:00,17.27,17.27,17.139,17.255,350000.0
2009-12-18 06:23:00,17.302,17.302,17.167,17.167,250000.0
2009-12-18 06:24:00,17.259,17.299,17.172,17.185,500000.0
2009-12-18 06:25:00,17.233,17.3,17.181,17.214,600000.0
2009-12-18 06:26:00,17.244,17.307,17.18,17.197,400000.0
2009-12-18 06:27:00,17.218,17.287,17.188,17.188,400000.0
2009-12-18 06:28:00,17.205,17.252,17.116,17.252,400000.0
2009-12-18 06:29:00,17.198,17.343,17.182,17.251,600000.0
2009-12-18 06:30:00,17.159,17.256,17.133,17.256,350000.0
2009-12-18 06:31:00,17.202,17.278,17.136,17.278,350000.0
2009-12-18 06:32:00,17.244,17.314,17.145,17.157,550000.0
2009-12-18 06:33:00,17.289,17.324,17.195,17.266,450000.0
2009-12-18 06:34:00,17.252,17.27,17.196,17.244,450000.0
2009-12-18 06:35:00,17.225,17.266,17.17,17.183,350000.0
2009-12-18 06:36:00,17.184,17.271,17.158,17.257,400000.0
2009-12-18 06:37:00,17.259,17.259,17.145,17.191,350000.0
2009-12-18 06:38:00,17.277,17.277,17.132,17.235,550000.0
2009-12-18 06:39:00,17.163,17.295,17.154,17.277,850000.0
2009-12-18 06:40:00,17.216,17.216,17.132,17.186,350000.0
2009-12-18 06:41:00,17.169,17.272,17.164,17.166,350000.0
2009-12-18 06:42:00,17.274,17.276,17.13,17.276,550000.0
2009-12-18 06:43:00,17.229,17.276,17.175,17.217,500000.0
2009-12-18 06:44:00,17.3,17.3,17.184,17.184,350000.0
2009-12-18 06:45:00,17.233,17.253,17.147,17.225,400000.0
2009-12-18 06:46:00,17.29,17.29,17.14,17.246,400000.0
2009-12-18 06:47:00,17.179,17.284,17.115,17.205,500000.0
2009-12-18 06:48:00,17.275,17.275,17.1,17.159,500000.0
2009-12-18 06:49:00,17.256,17.285,17.14,17.241,650000.0
2009-12-18 06:50:00,17.264,17.273,17.221,17.273,250000.0
2009-12-18 06:51:00,17.278,17.279,17.164,17.164,400000.0
2009-12-18 06:52:00,17.245,17.245,17.119,17.132,300000.0
2009-12-18 06:54:00,17.235,17.274,17.151,17.244,300000.0
2009-12-18 06:55:00,17.158,17.269,17.105,17.178,800000.0
2009-12-18 06:56:00,17.23,17.24,17.22,17.23,500000.0
2009-12-18 06:57:00,17.244,17.26,17.101,17.26,500000.0
2009-12-18 06:58:00,17.179,17.278,17.179,17.197,500000.0
2009-12-18 06:59:00,17.189,17.262,17.167,17.257,500000.0
2009-12-18 07:00:00,17.244,17.267,17.118,17.212,350000.0
2009-12-18 07:01:00,17.235,17.267,17.233,17.237,350000.0
2009-12-18 07:02:00,17.242,17.27,17.174,17.217,400000.0
2009-12-18 07:03:00,17.221,17.277,17.146,17.229,450000.0
2009-12-18 07:04:00,17.258,17.258,17.123,17.152,350000.0
2009-12-18 07:05:00,17.145,17.263,17.086,17.229,450000.0
2009-12-18 07:06:00,17.213,17.256,17.162,17.221,300000.0
2009-12-18 07:07:00,17.13,17.252,17.13,17.161,250000.0
2009-12-18 07:08:00,17.224,17.234,17.131,17.23,350000.0
2009-12-18 07:09:00,17.148,17.266,17.146,17.146,350000.0
2009-12-18 07:10:00,17.203,17.267,17.122,17.267,350000.0
2009-12-18 07:11:00,17.201,17.238,17.144,17.144,350000.0
2009-12-18 07:12:00,17.214,17.214,17.128,17.2,400000.0
2009-12-18 07:13:00,17.262,17.272,17.135,17.155,300000.0
2009-12-18 07:14:00,17.241,17.241,17.121,17.202,250000.0
2009-12-18 07:15:00,17.265,17.265,17.131,17.253,450000.0
2009-12-18 07:16:00,17.228,17.232,17.104,17.104,500000.0
2009-12-18 07:17:00,17.119,17.227,17.09,17.227,350000.0
2009-12-18 07:18:00,17.155,17.24,17.107,17.107,500000.0
2009-12-18 07:19:00,17.228,17.254,17.132,17.177,350000.0
2009-12-18 07:20:00,17.169,17.223,17.169,17.192,550000.0
2009-12-18 07:21:00,17.238,17.239,17.105,17.214,500000.0
2009-12-18 07:22:00,17.138,17.265,17.138,17.199,400000.0
2009-12-18 07:23:00,17.113,17.21,17.113,17.128,350000.0
2009-12-18 07:24:00,17.232,17.232,17.112,17.224,450000.0
2009-12-18 07:25:00,17.191,17.196,17.049,17.081,550000.0
2009-12-18 07:26:00,17.103,17.2,17.103,17.175,300000.0
2009-12-18 07:27:00,17.225,17.225,17.038,17.086,400000.0
2009-12-18 07:28:00,17.09,17.193,17.09,17.193,350000.0
2009-12-18 07:29:00,17.185,17.235,17.121,17.129,550000.0
2009-12-18 07:30:00,17.176,17.234,17.094,17.222,350000.0
2009-12-18 07:31:00,17.079,17.205,17.062,17.178,350000.0
2009-12-18 07:32:00,17.2,17.208,17.107,17.177,350000.0
2009-12-18 07:33:00,17.125,17.232,17.106,17.232,400000.0
2009-12-18 07:34:00,17.26,17.26,17.23,17.25,450000.0
2009-12-18 07:35:00,17.075,17.193,17.075,17.097,450000.0
2009-12-18 07:36:00,17.21,17.234,17.115,17.226,350000.0
2009-12-18 07:37:00,17.204,17.232,17.127,17.232,250000.0
2009-12-18 07:38:00,17.12,17.218,17.12,17.182,350000.0
2009-12-18 07:39:00,17.191,17.228,17.086,17.221,400000.0
2009-12-18 07:40:00,17.207,17.215,17.112,17.112,400000.0
2009-12-18 07:41:00,17.226,17.226,17.102,17.192,350000.0
2009-12-18 07:42:00,17.213,17.213,17.114,17.114,500000.0
2009-12-18 07:43:00,17.2,17.22,17.064,17.122,550000.0
2009-12-18 07:44:00,17.231,17.253,17.116,17.173,350000.0
2009-12-18 07:45:00,17.236,17.244,17.12,17.207,500000.0
2009-12-18 07:46:00,17.226,17.265,17.152,17.159,550000.0
2009-12-18 07:47:00,17.222,17.239,17.125,17.239,350000.0
2009-12-18 07:48:00,17.12,17.283,17.12,17.222,500000.0
2009-12-18 07:49:00,17.193,17.194,17.062,17.179,550000.0
2009-12-18 07:50:00,17.204,17.208,17.098,17.208,400000.0
2009-12-18 07:51:00,17.125,17.207,17.087,17.109,450000.0
2009-12-18 07:52:00,17.166,17.216,17.1,17.184,550000.0
2009-12-18 07:53:00,17.193,17.228,17.12,17.12,450000.0
2009-12-18 07:54:00,17.147,17.232,17.097,17.172,550000.0
2009-12-18 07:55:00,17.222,17.222,17.062,17.119,400000.0
2009-12-18 07:56:00,17.157,17.216,17.157,17.178,500000.0
2009-12-18 07:57:00,17.218,17.218,17.074,17.185,450000.0
2009-12-18 07:58:00,17.236,17.236,17.077,17.169,600000.0
2009-12-18 07:59:00,17.19,17.19,17.055,17.1,400000.0
2009-12-18 08:00:00,17.117,17.237,17.117,17.169,350000.0
2009-12-18 08:01:00,17.211,17.289,17.122,17.122,600000.0
2009-12-18 08:02:00,17.207,17.215,17.055,17.215,500000.0
2009-12-18 08:03:00,17.094,17.223,17.094,17.119,500000.0
2009-12-18 08:04:00,17.207,17.217,17.119,17.119,450000.0
2009-12-18 08:05:00,17.141,17.237,17.141,17.226,400000.0
2009-12-18 08:06:00,17.174,17.207,17.117,17.179,350000.0
2009-12-18 08:07:00,17.23,17.254,17.121,17.155,350000.0
2009-12-18 08:08:00,17.218,17.218,17.093,17.141,500000.0
2009-12-18 08:09:00,17.122,17.204,17.081,17.204,550000.0
2009-12-18 08:10:00,17.196,17.222,17.097,17.15,350000.0
2009-12-18 08:11:00,17.169,17.244,17.129,17.129,450000.0
2009-12-18 08:12:00,17.192,17.239,17.125,17.125,350000.0
2009-12-18 08:13:00,17.191,17.207,17.123,17.123,350000.0
2009-12-18 08:14:00,17.2,17.2,17.109,17.109,500000.0
2009-12-18 08:15:00,17.146,17.244,17.146,17.228,400000.0
2009-12-18 08:16:00,17.251,17.251,17.128,17.218,400000.0
2009-12-18 08:17:00,17.144,17.209,17.079,17.197,550000.0
2009-12-18 08:18:00,17.178,17.256,17.132,17.138,350000.0
2009-12-18 08:19:00,17.242,17.249,17.132,17.154,550000.0
2009-12-18 08:20:00,17.243,17.248,17.128,17.128,400000.0
2009-12-18 08:21:00,17.245,17.261,17.142,17.241,400000.0
2009-12-18 08:22:00,17.232,17.238,17.116,17.174,350000.0
2009-12-18 08:23:00,17.154,17.233,17.116,17.22,350000.0
2009-12-18 08:24:00,17.189,17.241,17.11,17.218,500000.0
2009-12-18 08:25:00,17.134,17.212,17.11,17.21,400000.0
2009-12-18 08:26:00,17.205,17.205,17.076,17.157,350000.0
2009-12-18 08:27:00,17.117,17.286,17.117,17.222,300000.0
2009-12-18 08:28:00,17.237,17.243,17.117,17.219,450000.0
2009-12-18 08:29:00,17.232,17.262,17.119,17.248,350000.0
2009-12-18 08:30:00,17.123,17.229,17.115,17.217,500000.0
2009-12-18 08:31:00,17.206,17.241,17.157,17.183,350000.0
2009-12-18 08:32:00,17.108,17.195,17.108,17.166,350000.0
2009-12-18 08:33:00,17.15,17.233,17.12,17.158,450000.0
2009-12-18 08:34:00,17.12,17.248,17.12,17.177,550000.0
2009-12-18 08:35:00,17.199,17.199,17.08,17.105,550000.0
2009-12-18 08:36:00,17.173,17.23,17.114,17.114,400000.0
2009-12-18 08:37:00,17.208,17.238,17.117,17.222,400000.0
2009-12-18 08:38:00,17.157,17.245,17.129,17.129,400000.0
2009-12-18 08:39:00,17.214,17.235,17.132,17.132,400000.0
2009-12-18 08:40:00,17.251,17.251,17.118,17.214,350000.0
2009-12-18 08:41:00,17.144,17.187,17.084,17.187,450000.0
2009-12-18 08:42:00,17.211,17.259,17.125,17.21,350000.0
2009-12-18 08:43:00,17.164,17.198,17.164,17.198,100000.0
2009-12-18 08:44:00,17.211,17.241,17.119,17.154,400000.0
2009-12-18 08:45:00,17.118,17.217,17.071,17.072,550000.0
2009-12-18 08:46:00,17.12,17.315,17.12,17.144,600000.0
2009-12-18 08:47:00,17.168,17.228,17.093,17.195,450000.0
2009-12-18 08:48:00,17.151,17.249,17.093,17.211,800000.0
2009-12-18 08:49:00,17.147,17.213,17.147,17.165,300000.0
2009-12-18 08:50:00,17.137,17.195,17.093,17.195,350000.0
2009-12-18 08:51:00,17.192,17.265,17.131,17.165,500000.0
2009-12-18 08:52:00,17.175,17.244,17.154,17.244,550000.0
2009-12-18 08:53:00,17.205,17.234,17.184,17.208,350000.0
2009-12-18 08:54:00,17.239,17.242,17.146,17.164,400000.0
2009-12-18 08:55:00,17.182,17.216,17.182,17.206,250000.0
2009-12-18 08:56:00,17.146,17.232,17.143,17.154,350000.0
2009-12-18 08:57:00,17.214,17.214,17.114,17.213,500000.0
2009-12-18 08:58:00,17.18,17.218,17.088,17.107,500000.0
2009-12-18 08:59:00,17.158,17.236,17.08,17.236,450000.0
2009-12-18 09:00:00,17.196,17.196,17.072,17.139,1500000.0
2009-12-18 09:01:00,17.186,17.189,17.111,17.178,1250000.0
2009-12-18 09:02:00,17.158,17.207,17.122,17.122,350000.0
2009-12-18 09:03:00,17.158,17.209,17.088,17.165,1300000.0
2009-12-18 09:04:00,17.17,17.22,17.127,17.127,450000.0
2009-12-18 09:05:00,17.16,17.202,17.125,17.183,1800000.0
2009-12-18 09:06:00,17.175,17.185,17.107,17.163,1250000.0
2009-12-18 09:07:00,17.071,17.207,17.071,17.125,500000.0
2009-12-18 09:08:00,17.138,17.215,17.136,17.191,350000.0
2009-12-18 09:09:00,17.14,17.219,17.126,17.144,500000.0
2009-12-18 09:10:00,17.155,17.239,17.102,17.147,450000.0
2009-12-18 09:11:00,17.177,17.202,17.116,17.18,1900000.0
2009-12-18 09:12:00,17.219,17.219,17.14,17.142,500000.0
2009-12-18 09:13:00,17.159,17.222,17.076,17.162,1450000.0
2009-12-18 09:14:00,17.176,17.236,17.111,17.118,550000.0
2009-12-18 09:15:00,17.173,17.2,17.087,17.146,400000.0
2009-12-18 09:16:00,17.145,17.223,17.087,17.169,1500000.0
2009-12-18 09:17:00,17.152,17.177,17.12,17.171,1500000.0
2009-12-18 09:18:00,17.158,17.284,17.151,17.151,1650000.0
2009-12-18 09:19:00,17.147,17.226,17.135,17.158,1800000.0
2009-12-18 09:20:00,17.135,17.196,17.101,17.165,350000.0
2009-12-18 09:21:00,17.178,17.178,17.099,17.104,350000.0
2009-12-18 09:22:00,17.151,17.223,17.106,17.125,500000.0
2009-12-18 09:23:00,17.217,17.217,17.08,17.189,350000.0
2009-12-18 09:24:00,17.159,17.222,17.108,17.157,1500000.0
2009-12-18 09:25:00,17.163,17.245,17.132,17.22,400000.0
2009-12-18 09:26:00,17.162,17.237,17.126,17.166,1200000.0
2009-12-18 09:27:00,17.195,17.228,17.172,17.208,250000.0
2009-12-18 09:28:00,17.161,17.243,17.157,17.166,1550000.0
2009-12-18 09:29:00,17.127,17.203,17.078,17.106,1400000.0
2009-12-18 09:30:00,17.13,17.231,17.13,17.143,450000.0
2009-12-18 09:31:00,17.115,17.222,17.073,17.142,450000.0
2009-12-18 09:32:00,17.127,17.139,17.098,17.132,350000.0
2009-12-18 09:33:00,17.28,17.29,17.26,17.27,1950000.0
2009-12-18 09:34:00,17.106,17.264,17.064,17.116,1950000.0
2009-12-18 09:35:00,17.105,17.21,17.074,17.205,1450000.0
2009-12-18 09:36:00,17.129,17.187,17.105,17.11,1600000.0
2009-12-18 09:37:00,17.103,17.242,17.059,17.136,1550000.0
2009-12-18 09:38:00,17.134,17.251,17.116,17.199,350000.0
2009-12-18 09:39:00,17.154,17.225,17.116,17.116,550000.0
2009-12-18 09:40:00,17.104,17.232,17.104,17.182,400000.0
2009-12-18 09:41:00,17.101,17.222,17.095,17.162,550000.0
2009-12-18 09:42:00,17.195,17.204,17.105,17.192,350000.0
2009-12-18 09:43:00,17.095,17.178,17.091,17.164,400000.0
2009-12-18 09:44:00,17.134,17.193,17.091,17.141,2000000.0
2009-12-18 09:45:00,17.226,17.226,17.127,17.145,450000.0
2009-12-18 09:46:00,17.203,17.231,17.105,17.231,400000.0
2009-12-18 09:47:00,17.119,17.19,17.096,17.19,400000.0
2009-12-18 09:48:00,17.2,17.233,17.112,17.127,1500000.0
2009-12-18 09:49:00,17.225,17.269,17.135,17.176,400000.0
2009-12-18 09:50:00,17.139,17.313,17.129,17.27,800000.0
2009-12-18 09:51:00,17.267,17.267,17.153,17.153,400000.0
2009-12-18 09:52:00,17.221,17.277,17.137,17.243,400000.0
2009-12-18 09:53:00,17.199,17.276,17.134,17.237,450000.0
2009-12-18 09:54:00,17.245,17.249,17.111,17.207,750000.0
2009-12-18 09:55:00,17.258,17.258,17.108,17.211,450000.0
2009-12-18 09:56:00,17.25,17.25,17.24,17.24,350000.0
2009-12-18 09:57:00,17.225,17.225,17.141,17.206,350000.0
2009-12-18 09:58:00,17.171,17.248,17.134,17.142,400000.0
2009-12-18 09:59:00,17.144,17.233,17.134,17.151,450000.0
2009-12-18 10:00:00,17.151,17.232,17.116,17.232,600000.0
2009-12-18 10:01:00,17.276,17.276,17.157,17.24,400000.0
2009-12-18 10:02:00,17.258,17.298,17.187,17.298,400000.0
2009-12-18 10:03:00,17.217,17.313,17.195,17.212,500000.0
2009-12-18 10:04:00,17.211,17.278,17.147,17.278,550000.0
2009-12-18 10:05:00,17.243,17.289,17.202,17.214,350000.0
2009-12-18 10:06:00,17.258,17.292,17.168,17.236,550000.0
2009-12-18 10:07:00,17.251,17.317,17.177,17.293,450000.0
2009-12-18 10:08:00,17.312,17.327,17.204,17.253,550000.0
2009-12-18 10:09:00,17.223,17.3,17.212,17.274,500000.0
2009-12-18 10:10:00,17.285,17.345,17.189,17.189,650000.0
2009-12-18 10:11:00,17.315,17.315,17.193,17.229,450000.0
2009-12-18 10:12:00,17.195,17.336,17.176,17.225,400000.0
2009-12-18 10:13:00,17.2,17.288,17.164,17.228,350000.0
2009-12-18 10:14:00,17.246,17.329,17.229,17.247,550000.0
2009-12-18 10:15:00,17.186,17.333,17.186,17.247,650000.0
2009-12-18 10:16:00,17.202,17.298,17.164,17.298,450000.0
2009-12-18 10:17:00,17.223,17.303,17.164,17.284,400000.0
2009-12-18 10:18:00,17.287,17.304,17.191,17.304,750000.0
2009-12-18 10:19:00,17.262,17.274,17.176,17.242,550000.0
2009-12-18 10:20:00,17.259,17.274,17.107,17.236,600000.0
2009-12-18 10:21:00,17.156,17.275,17.149,17.248,500000.0
2009-12-18 10:22:00,17.228,17.3,17.193,17.254,350000.0
2009-12-18 10:23:00,17.263,17.263,17.158,17.182,350000.0
2009-12-18 10:24:00,17.231,17.309,17.205,17.303,500000.0
2009-12-18 10:25:00,17.211,17.305,17.174,17.221,400000.0
2009-12-18 10:26:00,17.249,17.285,17.182,17.182,400000.0
2009-12-18 10:27:00,17.174,17.259,17.146,17.218,500000.0
2009-12-18 10:28:00,17.262,17.31,17.193,17.253,600000.0
2009-12-18 10:29:00,17.252,17.276,17.155,17.186,450000.0
2009-12-18 10:30:00,17.297,17.297,17.174,17.205,400000.0
2009-12-18 10:31:00,17.256,17.263,17.131,17.131,350000.0
2009-12-18 10:32:00,17.244,17.29,17.17,17.282,650000.0
2009-12-18 10:33:00,17.209,17.27,17.164,17.169,450000.0
2009-12-18 10:34:00,17.252,17.297,17.171,17.297,450000.0
2009-12-18 10:35:00,17.219,17.254,17.092,17.149,550000.0
2009-12-18 10:36:00,17.139,17.27,17.139,17.235,400000.0
2009-12-18 10:37:00,17.179,17.289,17.154,17.192,450000.0
2009-12-18 10:38:00,17.179,17.225,17.105,17.225,350000.0
2009-12-18 10:39:00,17.14,17.259,17.116,17.259,350000.0
2009-12-18 10:40:00,17.165,17.246,17.089,17.203,550000.0
2009-12-18 10:41:00,17.178,17.265,17.169,17.23,550000.0
2009-12-18 10:42:00,17.175,17.256,17.106,17.144,350000.0
2009-12-18 10:43:00,17.149,17.199,17.097,17.185,500000.0
2009-12-18 10:44:00,17.163,17.275,17.126,17.211,400000.0
2009-12-18 10:45:00,17.126,17.259,17.126,17.179,350000.0
2009-12-18 10:46:00,17.259,17.259,17.131,17.136,600000.0
2009-12-18 10:47:00,17.227,17.247,17.159,17.164,400000.0
2009-12-18 10:48:00,17.136,17.298,17.136,17.22,400000.0
2009-12-18 10:49:00,17.226,17.243,17.153,17.241,400000.0
2009-12-18 10:50:00,17.237,17.25,17.104,17.123,450000.0
2009-12-18 10:51:00,17.166,17.252,17.122,17.252,350000.0
2009-12-18 10:52:00,17.152,17.27,17.147,17.186,550000.0
2009-12-18 10:53:00,17.24,17.281,17.154,17.239,400000.0
2009-12-18 10:54:00,17.192,17.297,17.168,17.198,600000.0
2009-12-18 10:55:00,17.145,17.261,17.113,17.243,400000.0
2009-12-18 10:56:00,17.218,17.259,17.129,17.259,400000.0
2009-12-18 10:57:00,17.213,17.255,17.181,17.181,400000.0
2009-12-18 10:58:00,17.259,17.287,17.16,17.254,400000.0
2009-12-18 10:59:00,17.247,17.28,17.14,17.182,350000.0
2009-12-18 11:00:00,17.145,17.259,17.145,17.152,400000.0
2009-12-18 11:01:00,17.122,17.273,17.122,17.144,450000.0
2009-12-18 11:02:00,17.188,17.219,17.104,17.198,850000.0
2009-12-18 11:03:00,17.123,17.204,17.086,17.139,400000.0
2009-12-18 11:04:00,17.098,17.24,17.098,17.228,350000.0
2009-12-18 11:05:00,17.163,17.205,17.11,17.205,400000.0
2009-12-18 11:06:00,17.11,17.231,17.105,17.197,450000.0
2009-12-18 11:07:00,17.214,17.239,17.106,17.117,350000.0
2009-12-18 11:08:00,17.089,17.21,17.046,17.162,500000.0
2009-12-18 11:09:00,17.19,17.243,17.133,17.133,350000.0
2009-12-18 11:10:00,17.114,17.233,17.114,17.197,450000.0
2009-12-18 11:11:00,17.208,17.246,17.119,17.209,450000.0
2009-12-18 11:12:00,17.143,17.254,17.114,17.14,600000.0
2009-12-18 11:13:00,17.234,17.251,17.147,17.163,500000.0
2009-12-18 11:14:00,17.236,17.241,17.102,17.129,350000.0
2009-12-18 11:15:00,17.152,17.193,17.09,17.172,400000.0
2009-12-18 11:16:00,17.203,17.334,17.154,17.154,400000.0
2009-12-18 11:17:00,17.235,17.242,17.093,17.195,700000.0
2009-12-18 11:18:00,17.207,17.237,17.113,17.158,400000.0
2009-12-18 11:19:00,17.172,17.235,17.137,17.158,450000.0
2009-12-18 11:20:00,17.231,17.231,17.129,17.223,500000.0
2009-12-18 11:21:00,17.222,17.295,17.133,17.133,450000.0
2009-12-18 11:22:00,17.145,17.208,17.107,17.208,500000.0
2009-12-18 11:23:00,17.215,17.215,17.106,17.114,400000.0
2009-12-18 11:24:00,17.116,17.184,17.078,17.105,400000.0
2009-12-18 11:25:00,17.182,17.229,17.143,17.179,350000.0
2009-12-18 11:26:00,17.205,17.205,17.067,17.189,450000.0
2009-12-18 11:27:00,17.22,17.23,17.094,17.207,450000.0
2009-12-18 11:28:00,17.228,17.259,17.126,17.169,350000.0
2009-12-18 11:29:00,17.093,17.212,17.043,17.212,600000.0
2009-12-18 11:30:00,17.123,17.218,17.098,17.218,400000.0
2009-12-18 11:31:00,17.188,17.21,17.082,17.195,550000.0
2009-12-18 11:32:00,17.234,17.257,17.137,17.202,650000.0
2009-12-18 11:33:00,17.239,17.257,17.166,17.166,400000.0
2009-12-18 11:34:00,17.209,17.23,17.128,17.157,350000.0
2009-12-18 11:35:00,17.219,17.219,17.135,17.18,400000.0
2009-12-18 11:36:00,17.226,17.226,17.085,17.205,500000.0
2009-12-18 11:37:00,17.158,17.214,17.117,17.193,450000.0
2009-12-18 11:38:00,17.233,17.233,17.097,17.123,400000.0
2009-12-18 11:39:00,17.232,17.255,17.12,17.232,550000.0
2009-12-18 11:40:00,17.223,17.252,17.149,17.149,500000.0
2009-12-18 11:41:00,17.217,17.217,17.091,17.208,400000.0
2009-12-18 11:42:00,17.193,17.193,17.088,17.088,350000.0
2009-12-18 11:43:00,17.201,17.261,17.136,17.179,550000.0
2009-12-18 11:44:00,17.195,17.195,17.08,17.169,400000.0
2009-12-18 11:45:00,17.078,17.218,17.078,17.114,400000.0
2009-12-18 11:46:00,17.141,17.221,17.091,17.181,450000.0
2009-12-18 11:47:00,17.153,17.235,17.112,17.197,600000.0
2009-12-18 11:48:00,17.22,17.264,17.128,17.166,450000.0
2009-12-18 11:49:00,17.108,17.232,17.066,17.232,350000.0
2009-12-18 11:50:00,17.242,17.242,17.082,17.09,350000.0
2009-12-18 11:51:00,17.153,17.229,17.106,17.218,550000.0
2009-12-18 11:52:00,17.133,17.247,17.114,17.134,350000.0
2009-12-18 11:53:00,17.144,17.194,17.112,17.112,500000.0
2009-12-18 11:54:00,17.132,17.318,17.132,17.245,650000.0
2009-12-18 11:55:00,17.229,17.229,17.112,17.112,500000.0
2009-12-18 11:56:00,17.228,17.228,17.037,17.207,550000.0
2009-12-18 11:57:00,17.222,17.255,17.144,17.224,450000.0
2009-12-18 11:58:00,17.196,17.275,17.121,17.221,450000.0
2009-12-18 11:59:00,17.201,17.214,17.066,17.205,550000.0
2009-12-18 12:00:00,17.146,17.226,17.117,17.221,450000.0
2009-12-18 12:01:00,17.233,17.237,17.131,17.151,350000.0
2009-12-18 12:02:00,17.17,17.285,17.111,17.115,350000.0
2009-12-18 12:03:00,17.08,17.231,17.08,17.231,450000.0
2009-12-18 12:04:00,17.106,17.2,17.08,17.161,350000.0
2009-12-18 12:05:00,17.221,17.239,17.112,17.199,450000.0
2009-12-18 12:06:00,17.164,17.249,17.115,17.236,400000.0
2009-12-18 12:07:00,17.086,17.224,17.086,17.101,350000.0
2009-12-18 12:08:00,17.208,17.235,17.131,17.133,500000.0
2009-12-18 12:09:00,17.16,17.273,17.141,17.21,550000.0
2009-12-18 12:10:00,17.237,17.24,17.179,17.214,350000.0
2009-12-18 12:11:00,17.114,17.167,17.068,17.101,350000.0
2009-12-18 12:12:00,17.26,17.26,17.24,17.26,400000.0
2009-12-18 12:13:00,17.134,17.225,17.061,17.225,400000.0
2009-12-18 12:14:00,17.159,17.227,17.104,17.104,400000.0
2009-12-18 12:15:00,17.208,17.281,17.111,17.205,550000.0
2009-12-18 12:16:00,17.166,17.201,17.067,17.201,350000.0
2009-12-18 12:17:00,17.166,17.248,17.12,17.219,400000.0
2009-12-18 12:18:00,17.254,17.254,17.123,17.123,500000.0
2009-12-18 12:19:00,17.178,17.238,17.151,17.238,300000.0
2009-12-18 12:20:00,17.183,17.261,17.183,17.184,350000.0
2009-12-18 12:21:00,17.128,17.258,17.128,17.212,400000.0
2009-12-18 12:22:00,17.124,17.255,17.105,17.255,400000.0
2009-12-18 12:23:00,17.25,17.271,17.15,17.176,550000.0
2009-12-18 12:24:00,17.18,17.287,17.153,17.234,500000.0
2009-12-18 12:25:00,17.235,17.268,17.186,17.187,450000.0
2009-12-18 12:26:00,17.196,17.22,17.142,17.179,350000.0
2009-12-18 12:27:00,17.25,17.25,17.142,17.192,350000.0
2009-12-18 12:28:00,17.118,17.243,17.118,17.128,350000.0
2009-12-18 12:29:00,17.191,17.29,17.142,17.196,400000.0
2009-12-18 12:30:00,17.161,17.26,17.15,17.26,400000.0
2009-12-18 12:31:00,17.191,17.231,17.173,17.215,350000.0
2009-12-18 12:32:00,17.107,17.222,17.098,17.211,450000.0
2009-12-18 12:33:00,17.106,17.22,17.106,17.136,450000.0
2009-12-18 12:34:00,17.253,17.268,17.16,17.268,500000.0
2009-12-18 12:35:00,17.138,17.232,17.112,17.171,600000.0
2009-12-18 12:36:00,17.177,17.222,17.095,17.137,450000.0
2009-12-18 12:37:00,17.2,17.27,17.144,17.244,400000.0
2009-12-18 12:38:00,17.236,17.236,17.019,17.144,750000.0
2009-12-18 12:39:00,17.107,17.261,17.107,17.235,650000.0
2009-12-18 12:40:00,17.102,17.255,17.102,17.13,450000.0
2009-12-18 12:41:00,17.207,17.209,17.095,17.199,350000.0
2009-12-18 12:42:00,17.23,17.236,17.112,17.218,500000.0
2009-12-18 12:43:00,17.215,17.215,17.09,17.09,350000.0
2009-12-18 12:44:00,17.145,17.227,17.09,17.227,400000.0
2009-12-18 12:45:00,17.114,17.225,17.114,17.114,400000.0
2009-12-18 12:46:00,17.169,17.237,17.107,17.151,400000.0
2009-12-18 12:47:00,17.158,17.204,17.117,17.199,350000.0
2009-12-18 12:48:00,17.104,17.227,17.104,17.227,400000.0
2009-12-18 12:49:00,17.239,17.247,17.112,17.133,550000.0
2009-12-18 12:50:00,17.242,17.242,17.099,17.148,350000.0
2009-12-18 12:51:00,17.168,17.248,17.113,17.248,350000.0
2009-12-18 12:52:00,17.21,17.232,17.077,17.11,350000.0
2009-12-18 12:53:00,17.126,17.244,17.104,17.244,400000.0
2009-12-18 12:54:00,17.187,17.252,17.128,17.227,400000.0
2009-12-18 12:55:00,17.216,17.221,17.093,17.121,400000.0
2009-12-18 12:56:00,17.245,17.258,17.124,17.243,450000.0
2009-12-18 12:57:00,17.172,17.203,17.107,17.107,300000.0
2009-12-18 12:58:00,17.124,17.244,17.088,17.244,400000.0
2009-12-18 12:59:00,17.166,17.266,17.132,17.205,350000.0
2009-12-18 13:00:00,17.22,17.22,17.072,17.159,550000.0
2009-12-18 13:01:00,17.207,17.234,17.156,17.234,400000.0
2009-12-18 13:02:00,17.161,17.272,17.123,17.176,450000.0
2009-12-18 13:03:00,17.249,17.254,17.134,17.227,400000.0
2009-12-18 13:04:00,17.193,17.202,17.085,17.142,450000.0
2009-12-18 13:05:00,17.17,17.248,17.128,17.142,350000.0
2009-12-18 13:06:00,17.189,17.21,17.111,17.111,500000.0
2009-12-18 13:07:00,17.2,17.241,17.122,17.22,400000.0
2009-12-18 13:08:00,17.212,17.241,17.133,17.214,350000.0
2009-12-18 13:09:00,17.124,17.242,17.097,17.097,550000.0
2009-12-18 13:10:00,17.086,17.239,17.082,17.239,500000.0
2009-12-18 13:11:00,17.204,17.221,17.129,17.204,400000.0
2009-12-18 13:12:00,17.205,17.267,17.143,17.222,350000.0
2009-12-18 13:13:00,17.223,17.253,17.092,17.253,400000.0
2009-12-18 13:14:00,17.126,17.298,17.126,17.25,400000.0
2009-12-18 13:15:00,17.211,17.225,17.132,17.149,450000.0
2009-12-18 13:16:00,17.107,17.243,17.065,17.165,500000.0
2009-12-18 13:17:00,17.249,17.249,17.117,17.176,450000.0
2009-12-18 13:18:00,17.227,17.227,17.135,17.185,350000.0
2009-12-18 13:19:00,17.121,17.245,17.116,17.165,700000.0
2009-12-18 13:20:00,17.177,17.303,17.146,17.203,800000.0
2009-12-18 13:21:00,17.185,17.206,17.129,17.186,400000.0
2009-12-18 13:22:00,17.113,17.299,17.113,17.167,550000.0
2009-12-18 13:23:00,17.227,17.262,17.126,17.158,450000.0
2009-12-18 13:24:00,17.225,17.225,17.129,17.135,350000.0
2009-12-18 13:25:00,17.139,17.273,17.126,17.24,450000.0
2009-12-18 13:26:00,17.17,17.27,17.157,17.157,350000.0
2009-12-18 13:27:00,17.131,17.264,17.12,17.13,500000.0
2009-12-18 13:28:00,17.221,17.258,17.118,17.188,350000.0
2009-12-18 13:29:00,17.2,17.273,17.146,17.221,650000.0
2009-12-18 13:30:00,17.231,17.231,17.146,17.221,450000.0
2009-12-18 13:31:00,17.268,17.281,17.175,17.235,400000.0
2009-12-18 13:32:00,17.24,17.267,17.165,17.165,450000.0
2009-12-18 13:33:00,17.22,17.31,17.187,17.234,350000.0
2009-12-18 13:34:00,17.142,17.285,17.142,17.213,700000.0
2009-12-18 13:35:00,17.26,17.325,17.184,17.203,550000.0
2009-12-18 13:36:00,17.188,17.272,17.163,17.272,650000.0
2009-12-18 13:37:00,17.302,17.302,17.211,17.261,350000.0
2009-12-18 13:38:00,17.245,17.264,17.121,17.237,400000.0
2009-12-18 13:39:00,17.17,17.293,17.17,17.212,600000.0
2009-12-18 13:40:00,17.24,17.287,17.179,17.287,350000.0
2009-12-18 13:41:00,17.141,17.285,17.141,17.248,400000.0
2009-12-18 13:42:00,17.205,17.263,17.162,17.162,350000.0
2009-12-18 13:43:00,17.286,17.286,17.15,17.244,750000.0
2009-12-18 13:44:00,17.254,17.333,17.208,17.264,450000.0
2009-12-18 13:45:00,17.259,17.28,17.133,17.18,550000.0
2009-12-18 13:46:00,17.276,17.287,17.186,17.236,400000.0
2009-12-18 13:47:00,17.187,17.314,17.187,17.208,550000.0
2009-12-18 13:48:00,17.314,17.333,17.187,17.199,650000.0
2009-12-18 13:49:00,17.301,17.312,17.2,17.2,350000.0
2009-12-18 13:50:00,17.285,17.314,17.169,17.169,550000.0
2009-12-18 13:51:00,17.294,17.331,17.189,17.297,500000.0
2009-12-18 13:52:00,17.289,17.358,17.236,17.245,450000.0
2009-12-18 13:53:00,17.278,17.302,17.178,17.178,250000.0
2009-12-18 13:54:00,17.214,17.296,17.165,17.276,400000.0
2009-12-18 13:55:00,17.315,17.325,17.22,17.325,350000.0
2009-12-18 13:56:00,17.201,17.326,17.194,17.221,400000.0
2009-12-18 13:57:00,17.336,17.336,17.182,17.238,400000.0
2009-12-18 13:58:00,17.317,17.329,17.156,17.156,750000.0
2009-12-18 13:59:00,17.299,17.299,17.171,17.244,350000.0
2009-12-18 14:00:00,17.235,17.32,17.198,17.263,600000.0
2009-12-18 14:01:00,17.261,17.276,17.151,17.254,550000.0
2009-12-18 14:02:00,17.261,17.292,17.163,17.26,350000.0
2009-12-18 14:03:00,17.171,17.26,17.171,17.247,350000.0
2009-12-18 14:04:00,17.189,17.325,17.189,17.289,400000.0
2009-12-18 14:05:00,17.208,17.303,17.208,17.295,400000.0
2009-12-18 14:06:00,17.298,17.298,17.196,17.196,450000.0
2009-12-18 14:07:00,17.26,17.291,17.163,17.291,350000.0
2009-12-18 14:08:00,17.255,17.349,17.205,17.236,500000.0
2009-12-18 14:09:00,17.283,17.283,17.128,17.166,400000.0
2009-12-18 14:10:00,17.157,17.261,17.152,17.175,350000.0
2009-12-18 14:11:00,17.266,17.266,17.151,17.216,200000.0
2009-12-18 14:12:00,17.288,17.288,17.167,17.239,350000.0
2009-12-18 14:13:00,17.193,17.28,17.153,17.203,450000.0
2009-12-18 14:14:00,17.123,17.286,17.123,17.235,550000.0
2009-12-18 14:15:00,17.215,17.296,17.14,17.233,750000.0
2009-12-18 14:16:00,17.167,17.246,17.167,17.246,400000.0
2009-12-18 14:17:00,17.161,17.26,17.146,17.215,400000.0
2009-12-18 14:18:00,17.184,17.233,17.13,17.183,400000.0
2009-12-18 14:19:00,17.268,17.315,17.146,17.284,700000.0
2009-12-18 14:20:00,17.232,17.256,17.146,17.227,500000.0
2009-12-18 14:21:00,17.254,17.254,17.115,17.169,400000.0
2009-12-18 14:22:00,17.236,17.236,17.126,17.222,400000.0
2009-12-18 14:23:00,17.207,17.246,17.087,17.196,450000.0
2009-12-18 14:24:00,17.192,17.232,17.114,17.198,400000.0
2009-12-18 14:25:00,17.139,17.218,17.129,17.206,450000.0
2009-12-18 14:26:00,17.258,17.258,17.119,17.205,500000.0
2009-12-18 14:27:00,17.196,17.23,17.127,17.168,400000.0
2009-12-18 14:28:00,17.251,17.278,17.143,17.164,450000.0
2009-12-18 14:29:00,17.157,17.247,17.15,17.218,550000.0
2009-12-18 14:30:00,17.138,17.267,17.113,17.253,550000.0
2009-12-18 14:31:00,17.28,17.28,17.121,17.193,400000.0
2009-12-18 14:32:00,17.238,17.265,17.15,17.216,350000.0
2009-12-18 14:33:00,17.2,17.233,17.111,17.165,650000.0
2009-12-18 14:34:00,17.266,17.266,17.184,17.238,350000.0
2009-12-18 14:35:00,17.245,17.245,17.147,17.245,350000.0
2009-12-18 14:36:00,17.241,17.256,17.132,17.209,400000.0
2009-12-18 14:37:00,17.12,17.258,17.12,17.258,450000.0
2009-12-18 14:38:00,17.244,17.244,17.083,17.132,500000.0
2009-12-18 14:39:00,17.146,17.203,17.087,17.164,500000.0
2009-12-18 14:40:00,17.134,17.239,17.1,17.2,550000.0
2009-12-18 14:41:00,17.187,17.235,17.184,17.209,350000.0
2009-12-18 14:42:00,17.208,17.246,17.138,17.138,500000.0
2009-12-18 14:43:00,17.149,17.215,17.121,17.121,500000.0
2009-12-18 14:44:00,17.178,17.25,17.09,17.137,350000.0
2009-12-18 14:45:00,17.199,17.232,17.153,17.172,400000.0
2009-12-18 14:46:00,17.239,17.239,17.115,17.153,450000.0
2009-12-18 14:47:00,17.25,17.269,17.164,17.24,550000.0
2009-12-18 14:48:00,17.13,17.273,17.13,17.273,400000.0
2009-12-18 14:49:00,17.223,17.248,17.157,17.193,400000.0
2009-12-18 14:50:00,17.191,17.285,17.162,17.164,500000.0
2009-12-18 14:51:00,17.185,17.275,17.172,17.235,350000.0
2009-12-18 14:52:00,17.202,17.292,17.161,17.172,500000.0
2009-12-18 14:53:00,17.211,17.243,17.117,17.243,450000.0
2009-12-18 14:54:00,17.131,17.228,17.131,17.199,400000.0
2009-12-18 14:55:00,17.197,17.223,17.112,17.163,450000.0
2009-12-18 14:56:00,17.19,17.229,17.066,17.167,600000.0
2009-12-18 14:57:00,17.147,17.213,17.105,17.13,400000.0
2009-12-18 14:58:00,17.12,17.189,17.096,17.178,450000.0
2009-12-18 14:59:00,17.197,17.206,17.136,17.203,350000.0
2009-12-18 15:00:00,17.11,17.21,17.083,17.195,350000.0
2009-12-18 15:01:00,17.155,17.183,17.074,17.106,450000.0
2009-12-18 15:02:00,17.157,17.172,17.069,17.172,350000.0
2009-12-18 15:03:00,17.206,17.228,17.124,17.228,350000.0
2009-12-18 15:04:00,17.146,17.203,17.108,17.112,500000.0
2009-12-18 15:05:00,17.183,17.253,17.152,17.206,550000.0
2009-12-18 15:06:00,17.184,17.233,17.121,17.15,400000.0
2009-12-18 15:07:00,17.1,17.225,17.086,17.225,500000.0
2009-12-18 15:08:00,17.2,17.23,17.116,17.162,350000.0
2009-12-18 15:09:00,17.107,17.245,17.107,17.134,450000.0
2009-12-18 15:10:00,17.183,17.215,17.074,17.166,350000.0
2009-12-18 15:11:00,17.203,17.203,17.098,17.173,450000.0
2009-12-18 15:12:00,17.208,17.249,17.116,17.128,500000.0
2009-12-18 15:13:00,17.152,17.216,17.15,17.183,200000.0
2009-12-18 15:14:00,17.174,17.245,17.095,17.199,400000.0
2009-12-18 15:15:00,17.14,17.227,17.079,17.109,500000.0
2009-12-18 15:16:00,17.184,17.184,17.073,17.136,450000.0
2009-12-18 15:17:00,17.155,17.187,17.096,17.125,550000.0
2009-12-18 15:18:00,17.163,17.224,17.091,17.224,400000.0
2009-12-18 15:19:00,17.163,17.24,17.101,17.24,350000.0
2009-12-18 15:20:00,17.126,17.228,17.093,17.093,550000.0
2009-12-18 15:21:00,17.191,17.24,17.154,17.154,400000.0
2009-12-18 15:22:00,17.226,17.237,17.181,17.181,400000.0
2009-12-18 15:23:00,17.13,17.203,17.13,17.203,350000.0
2009-12-18 15:24:00,17.205,17.27,17.129,17.224,500000.0
2009-12-18 15:25:00,17.122,17.227,17.122,17.193,350000.0
2009-12-18 15:26:00,17.127,17.237,17.119,17.145,350000.0
2009-12-18 15:27:00,17.184,17.268,17.107,17.134,400000.0
2009-12-18 15:28:00,17.131,17.236,17.131,17.223,400000.0
2009-12-18 15:29:00,17.176,17.231,17.081,17.139,500000.0
2009-12-18 15:30:00,17.229,17.236,17.118,17.118,350000.0
2009-12-18 15:31:00,17.106,17.202,17.106,17.12,550000.0
2009-12-18 15:32:00,17.202,17.238,17.109,17.199,350000.0
2009-12-18 15:33:00,17.168,17.243,17.117,17.24,400000.0
2009-12-18 15:34:00,17.195,17.21,17.093,17.21,350000.0
2009-12-18 15:35:00,17.202,17.206,17.096,17.18,600000.0
2009-12-18 15:36:00,17.128,17.253,17.12,17.12,650000.0
2009-12-18 15:37:00,17.111,17.214,17.111,17.156,550000.0
2009-12-18 15:38:00,17.124,17.21,17.073,17.193,600000.0
2009-12-18 15:39:00,17.164,17.177,17.035,17.035,550000.0
2009-12-18 15:40:00,17.069,17.178,17.051,17.126,500000.0
2009-12-18 15:41:00,17.036,17.149,17.036,17.04,500000.0
2009-12-18 15:42:00,17.123,17.164,17.047,17.15,400000.0
2009-12-18 15:43:00,17.051,17.135,17.051,17.083,500000.0
2009-12-18 15:44:00,17.091,17.158,17.084,17.084,400000.0
2009-12-18 15:45:00,17.176,17.176,17.052,17.093,350000.0
2009-12-18 15:46:00,17.116,17.156,16.996,17.156,400000.0
2009-12-18 15:47:00,17.131,17.159,17.065,17.119,350000.0
2009-12-18 15:48:00,17.066,17.137,17.047,17.049,550000.0
2009-12-18 15:49:00,17.118,17.172,17.069,17.139,400000.0
2009-12-18 15:50:00,17.065,17.149,17.065,17.069,500000.0
2009-12-18 15:51:00,17.146,17.175,17.063,17.076,550000.0
2009-12-18 15:52:00,17.149,17.169,17.032,17.078,450000.0
2009-12-18 15:53:00,17.148,17.155,17.028,17.13,500000.0
2009-12-18 15:54:00,17.066,17.169,17.066,17.132,350000.0
2009-12-18 15:55:00,17.065,17.132,17.037,17.072,400000.0
2009-12-18 15:56:00,17.095,17.141,17.061,17.141,350000.0
2009-12-18 15:57:00,17.074,17.155,17.017,17.155,500000.0
2009-12-18 15:58:00,17.03,17.14,17.02,17.092,750000.0
2009-12-18 15:59:00,17.134,17.139,17.03,17.109,550000.0
2009-12-18 16:00:00,17.022,17.141,17.022,17.034,350000.0
2009-12-18 16:01:00,17.137,17.137,16.999,17.038,350000.0
2009-12-18 16:02:00,17.007,17.146,17.0,17.068,550000.0
2009-12-18 16:03:00,17.082,17.123,16.997,17.034,450000.0
2009-12-18 16:04:00,17.115,17.139,16.999,17.074,350000.0
2009-12-18 16:05:00,17.037,17.135,17.003,17.135,400000.0
2009-12-18 16:06:00,17.044,17.13,17.021,17.107,500000.0
2009-12-18 16:07:00,17.023,17.086,16.948,16.948,500000.0
2009-12-18 16:08:00,17.024,17.114,17.017,17.099,400000.0
2009-12-18 16:09:00,17.168,17.168,17.048,17.083,350000.0
2009-12-18 16:10:00,17.029,17.159,17.029,17.042,400000.0
2009-12-18 16:11:00,17.06,17.164,17.053,17.129,350000.0
2009-12-18 16:12:00,17.158,17.158,17.017,17.066,450000.0
2009-12-18 16:13:00,17.149,17.149,16.987,17.104,500000.0
2009-12-18 16:14:00,17.171,17.182,17.062,17.085,450000.0
2009-12-18 16:15:00,17.135,17.162,17.043,17.045,500000.0
2009-12-18 16:16:00,17.058,17.139,17.058,17.098,450000.0
2009-12-18 16:17:00,17.173,17.173,17.072,17.116,250000.0
2009-12-18 16:18:00,17.158,17.158,17.097,17.154,250000.0
2009-12-18 16:19:00,17.189,17.254,17.153,17.153,550000.0
2009-12-18 16:20:00,17.164,17.225,17.083,17.185,400000.0
2009-12-18 16:21:00,17.073,17.209,17.031,17.116,500000.0
2009-12-18 16:22:00,17.184,17.219,17.108,17.158,350000.0
2009-12-18 16:23:00,17.08,17.251,17.08,17.166,550000.0
2009-12-18 16:24:00,17.125,17.209,17.063,17.063,350000.0
2009-12-18 16:25:00,17.138,17.152,17.048,17.123,400000.0
2009-12-18 16:26:00,17.104,17.21,17.104,17.107,500000.0
2009-12-18 16:27:00,17.101,17.202,17.075,17.075,400000.0
2009-12-18 16:28:00,17.081,17.185,17.047,17.088,450000.0
2009-12-18 16:29:00,17.079,17.134,17.05,17.05,450000.0
2009-12-18 16:30:00,17.07,17.146,17.063,17.089,550000.0
2009-12-18 16:31:00,17.056,17.161,17.054,17.15,350000.0
2009-12-18 16:32:00,17.196,17.196,17.096,17.096,500000.0
2009-12-18 16:33:00,17.156,17.223,17.128,17.179,600000.0
2009-12-18 16:34:00,17.193,17.193,17.055,17.087,400000.0
2009-12-18 16:35:00,17.102,17.21,17.101,17.101,450000.0
2009-12-18 16:36:00,17.098,17.216,17.072,17.192,500000.0
2009-12-18 16:37:00,17.087,17.188,17.083,17.117,350000.0
2009-12-18 16:38:00,17.223,17.223,17.135,17.135,550000.0
2009-12-18 16:39:00,17.233,17.233,17.14,17.188,400000.0
2009-12-18 16:40:00,17.262,17.262,17.074,17.134,550000.0
2009-12-18 16:41:00,17.239,17.268,17.132,17.268,400000.0
2009-12-18 16:42:00,17.205,17.286,17.187,17.266,450000.0
2009-12-18 16:43:00,17.139,17.245,17.09,17.144,350000.0
2009-12-18 16:44:00,17.125,17.251,17.125,17.166,350000.0
2009-12-18 16:45:00,17.206,17.291,17.121,17.167,550000.0
2009-12-18 16:46:00,17.26,17.287,17.167,17.287,400000.0
2009-12-18 16:47:00,17.262,17.294,17.199,17.253,450000.0
2009-12-18 16:48:00,17.279,17.321,17.187,17.187,350000.0
2009-12-18 16:49:00,17.215,17.357,17.215,17.237,400000.0
2009-12-18 16:50:00,17.274,17.274,17.17,17.197,400000.0
2009-12-18 16:51:00,17.217,17.293,17.166,17.239,400000.0
2009-12-18 16:52:00,17.177,17.282,17.138,17.187,450000.0
2009-12-18 16:53:00,17.281,17.281,17.142,17.279,500000.0
2009-12-18 16:54:00,17.262,17.293,17.17,17.17,500000.0
2009-12-18 16:55:00,17.247,17.274,17.184,17.274,600000.0
2009-12-18 16:56:00,17.288,17.288,17.174,17.193,550000.0
2009-12-18 16:57:00,17.263,17.319,17.16,17.191,350000.0
2009-12-18 16:58:00,17.25,17.271,17.116,17.198,600000.0
2009-12-18 16:59:00,17.187,17.269,17.122,17.176,350000.0
2009-12-18 17:00:00,17.126,17.268,17.126,17.235,450000.0
2009-12-18 17:01:00,17.177,17.278,17.145,17.256,350000.0
2009-12-18 17:02:00,17.196,17.241,17.107,17.128,350000.0
2009-12-18 17:03:00,17.249,17.251,17.198,17.198,450000.0
2009-12-18 17:04:00,17.24,17.241,17.106,17.106,350000.0
2009-12-18 17:05:00,17.153,17.211,17.12,17.211,550000.0
2009-12-18 17:06:00,17.198,17.238,17.127,17.205,450000.0
2009-12-18 17:07:00,17.207,17.274,17.142,17.179,500000.0
2009-12-18 17:08:00,17.23,17.23,17.082,17.173,450000.0
2009-12-18 17:09:00,17.139,17.231,17.139,17.212,450000.0
2009-12-18 17:10:00,17.236,17.263,17.14,17.237,500000.0
2009-12-18 17:11:00,17.25,17.253,17.161,17.24,450000.0
2009-12-18 17:12:00,17.269,17.275,17.153,17.24,450000.0
2009-12-18 17:13:00,17.18,17.229,17.135,17.145,550000.0
2009-12-18 17:14:00,17.251,17.276,17.145,17.145,350000.0
2009-12-18 17:15:00,17.236,17.263,17.126,17.177,350000.0
2009-12-18 17:16:00,17.196,17.244,17.115,17.234,550000.0
2009-12-18 17:17:00,17.29,17.29,17.183,17.2,400000.0
2009-12-18 17:18:00,17.244,17.279,17.153,17.279,350000.0
2009-12-18 17:19:00,17.174,17.265,17.126,17.165,400000.0
2009-12-18 17:20:00,17.189,17.265,17.137,17.265,450000.0
2009-12-18 17:21:00,17.172,17.269,17.134,17.134,400000.0
2009-12-18 17:22:00,17.132,17.217,17.078,17.171,500000.0
2009-12-18 17:23:00,17.137,17.189,17.036,17.061,450000.0
2009-12-18 17:24:00,17.203,17.203,17.09,17.165,350000.0
2009-12-18 17:25:00,17.116,17.222,17.083,17.19,700000.0
2009-12-18 17:26:00,17.18,17.209,17.09,17.162,550000.0
2009-12-18 17:27:00,17.044,17.174,17.044,17.174,400000.0
2009-12-18 17:28:00,17.142,17.188,17.047,17.071,450000.0
2009-12-18 17:29:00,17.086,17.158,17.086,17.099,350000.0
2009-12-18 17:30:00,17.15,17.183,17.032,17.115,500000.0
2009-12-18 17:31:00,17.113,17.183,17.063,17.063,350000.0
2009-12-18 17:32:00,17.04,17.152,17.04,17.113,400000.0
2009-12-18 17:33:00,17.153,17.177,17.071,17.071,350000.0
2009-12-18 17:34:00,17.188,17.2,17.062,17.2,550000.0
2009-12-18 17:35:00,17.188,17.188,17.076,17.101,400000.0
2009-12-18 17:36:00,17.055,17.177,17.055,17.162,550000.0
2009-12-18 17:37:00,17.155,17.176,17.072,17.149,400000.0
2009-12-18 17:38:00,17.16,17.16,17.043,17.043,650000.0
2009-12-18 17:39:00,17.093,17.158,17.063,17.103,550000.0
2009-12-18 17:40:00,17.174,17.174,16.991,17.158,450000.0
2009-12-18 17:41:00,17.128,17.15,17.017,17.059,550000.0
2009-12-18 17:42:00,17.065,17.134,17.024,17.024,350000.0
2009-12-18 17:43:00,17.117,17.149,17.014,17.053,500000.0
2009-12-18 17:44:00,17.111,17.136,17.026,17.026,350000.0
2009-12-18 17:45:00,17.142,17.152,17.053,17.063,400000.0
2009-12-18 17:46:00,17.138,17.138,17.0,17.05,750000.0
2009-12-18 17:47:00,17.136,17.138,17.032,17.055,500000.0
2009-12-18 17:48:00,17.035,17.071,16.981,17.013,400000.0
2009-12-18 17:49:00,17.055,17.086,16.964,16.979,600000.0
2009-12-18 17:50:00,17.051,17.086,16.96,17.04,600000.0
2009-12-18 17:51:00,16.96,17.102,16.956,17.066,500000.0
2009-12-18 17:52:00,17.087,17.106,16.991,17.087,450000.0
2009-12-18 17:53:00,16.99,17.093,16.954,16.956,700000.0
2009-12-18 17:54:00,17.063,17.086,16.975,17.05,450000.0
2009-12-18 17:55:00,17.139,17.139,17.015,17.101,400000.0
2009-12-18 17:56:00,17.027,17.126,16.981,17.018,600000.0
2009-12-18 17:57:00,17.117,17.163,17.041,17.155,400000.0
2009-12-18 17:58:00,17.059,17.163,17.056,17.114,350000.0
2009-12-18 17:59:00,17.112,17.194,17.057,17.059,600000.0
2009-12-18 18:00:00,17.074,17.129,17.008,17.008,650000.0
2009-12-18 18:01:00,17.098,17.155,17.02,17.042,350000.0
2009-12-18 18:02:00,17.157,17.199,17.05,17.071,750000.0
2009-12-18 18:03:00,17.036,17.171,17.036,17.13,500000.0
2009-12-18 18:04:00,17.079,17.13,17.012,17.082,600000.0
2009-12-18 18:05:00,17.046,17.113,16.993,17.079,400000.0
2009-12-18 18:06:00,17.036,17.102,16.977,17.074,500000.0
2009-12-18 18:07:00,17.065,17.078,16.948,17.021,450000.0
2009-12-18 18:08:00,17.089,17.155,17.017,17.086,400000.0
2009-12-18 18:09:00,17.115,17.147,17.015,17.07,450000.0
2009-12-18 18:10:00,17.039,17.081,16.936,16.95,650000.0
2009-12-18 18:11:00,17.018,17.084,16.943,17.084,650000.0
2009-12-18 18:12:00,16.982,17.038,16.947,16.956,400000.0
2009-12-18 18:13:00,17.001,17.091,16.952,16.979,650000.0
2009-12-18 18:14:00,17.033,17.06,16.926,16.926,650000.0
2009-12-18 18:15:00,17.0,17.054,16.976,17.018,600000.0
2009-12-18 18:16:00,17.052,17.084,16.942,17.007,750000.0
2009-12-18 18:17:00,16.964,17.079,16.955,16.955,350000.0
2009-12-18 18:18:00,16.93,17.076,16.928,17.056,400000.0
2009-12-18 18:19:00,16.959,17.1,16.959,17.009,400000.0
2009-12-18 18:20:00,17.032,17.122,16.995,17.046,700000.0
2009-12-18 18:21:00,17.143,17.143,17.004,17.058,400000.0
2009-12-18 18:22:00,17.01,17.125,17.01,17.059,350000.0
2009-12-18 18:23:00,17.137,17.17,17.018,17.018,400000.0
2009-12-18 18:24:00,17.033,17.122,17.021,17.021,550000.0
2009-12-18 18:25:00,17.078,17.177,17.056,17.165,650000.0
2009-12-18 18:26:00,17.141,17.141,17.05,17.103,400000.0
2009-12-18 18:27:00,17.143,17.147,17.068,17.147,350000.0
2009-12-18 18:28:00,17.025,17.156,17.02,17.049,450000.0
2009-12-18 18:29:00,17.073,17.156,17.056,17.078,700000.0
2009-12-18 18:30:00,17.139,17.152,17.041,17.066,450000.0
2009-12-18 18:31:00,17.023,17.122,17.023,17.026,350000.0
2009-12-18 18:32:00,17.125,17.125,16.983,17.039,550000.0
2009-12-18 18:33:00,17.024,17.157,17.024,17.085,600000.0
2009-12-18 18:34:00,17.096,17.136,17.006,17.006,550000.0
2009-12-18 18:35:00,17.102,17.127,17.006,17.076,550000.0
2009-12-18 18:36:00,17.069,17.165,17.049,17.131,600000.0
2009-12-18 18:37:00,17.123,17.157,17.039,17.157,600000.0
2009-12-18 18:38:00,17.065,17.115,17.011,17.066,600000.0
2009-12-18 18:39:00,17.124,17.163,17.029,17.143,650000.0
2009-12-18 18:40:00,17.137,17.151,17.0,17.036,600000.0
2009-12-18 18:41:00,17.0,17.141,17.0,17.025,400000.0
2009-12-18 18:42:00,17.129,17.129,17.002,17.053,400000.0
2009-12-18 18:43:00,17.024,17.129,17.024,17.056,300000.0
2009-12-18 18:44:00,17.016,17.14,17.013,17.103,400000.0
2009-12-18 18:45:00,17.145,17.195,17.049,17.107,350000.0
2009-12-18 18:46:00,17.118,17.118,16.985,16.985,500000.0
2009-12-18 18:47:00,17.098,17.157,17.023,17.029,650000.0
2009-12-18 18:48:00,17.042,17.179,17.042,17.134,550000.0
2009-12-18 18:49:00,17.056,17.138,16.992,17.083,450000.0
2009-12-18 18:50:00,17.166,17.185,17.053,17.131,950000.0
2009-12-18 18:51:00,17.154,17.163,17.036,17.163,550000.0
2009-12-18 18:52:00,17.069,17.174,17.048,17.082,500000.0
2009-12-18 18:53:00,17.122,17.177,17.043,17.043,550000.0
2009-12-18 18:54:00,17.037,17.162,17.027,17.162,750000.0
2009-12-18 18:55:00,17.05,17.148,17.05,17.073,350000.0
2009-12-18 18:56:00,17.172,17.172,17.06,17.162,400000.0
2009-12-18 18:57:00,17.162,17.191,17.043,17.076,700000.0
2009-12-18 18:58:00,17.131,17.185,17.108,17.175,400000.0
2009-12-18 18:59:00,17.131,17.178,17.072,17.089,600000.0
2009-12-18 19:00:00,17.103,17.204,17.087,17.101,450000.0
2009-12-18 19:01:00,17.17,17.176,17.038,17.164,450000.0
2009-12-18 19:02:00,17.046,17.19,17.046,17.19,400000.0
2009-12-18 19:03:00,17.054,17.17,17.041,17.17,400000.0
2009-12-18 19:04:00,17.086,17.163,17.011,17.037,450000.0
2009-12-18 19:05:00,17.105,17.142,17.04,17.142,550000.0
2009-12-18 19:06:00,17.151,17.165,17.063,17.165,400000.0
2009-12-18 19:07:00,17.094,17.153,17.017,17.103,400000.0
2009-12-18 19:08:00,17.136,17.136,17.019,17.035,400000.0
2009-12-18 19:09:00,17.113,17.141,17.004,17.102,500000.0
2009-12-18 19:10:00,17.156,17.156,17.047,17.11,650000.0
2009-12-18 19:11:00,17.165,17.184,17.091,17.184,550000.0
2009-12-18 19:12:00,17.159,17.162,17.087,17.107,350000.0
2009-12-18 19:13:00,17.104,17.223,17.069,17.172,600000.0
2009-12-18 19:14:00,17.215,17.225,17.075,17.193,550000.0
2009-12-18 19:15:00,17.17,17.268,17.123,17.16,550000.0
2009-12-18 19:16:00,17.231,17.251,17.112,17.112,400000.0
2009-12-18 19:17:00,17.14,17.241,17.14,17.212,550000.0
2009-12-18 19:18:00,17.138,17.26,17.135,17.238,400000.0
2009-12-18 19:19:00,17.208,17.255,17.161,17.227,350000.0
2009-12-18 19:20:00,17.196,17.218,17.19,17.206,350000.0
2009-12-18 19:21:00,17.21,17.254,17.147,17.254,350000.0
2009-12-18 19:22:00,17.206,17.239,17.156,17.239,450000.0
2009-12-18 19:23:00,17.16,17.253,17.119,17.127,400000.0
2009-12-18 19:24:00,17.231,17.291,17.164,17.291,550000.0
2009-12-18 19:25:00,17.181,17.304,17.177,17.237,350000.0
2009-12-18 19:26:00,17.18,17.256,17.112,17.163,500000.0
2009-12-18 19:27:00,17.19,17.265,17.116,17.178,500000.0
2009-12-18 19:28:00,17.163,17.236,17.143,17.146,500000.0
2009-12-18 19:29:00,17.18,17.226,17.122,17.122,400000.0
2009-12-18 19:30:00,17.215,17.299,17.122,17.235,750000.0
2009-12-18 19:31:00,17.226,17.226,17.085,17.153,600000.0
2009-12-18 19:32:00,17.215,17.244,17.138,17.244,350000.0
2009-12-18 19:33:00,17.193,17.242,17.102,17.242,400000.0
2009-12-18 19:34:00,17.191,17.265,17.143,17.156,650000.0
2009-12-18 19:35:00,17.155,17.237,17.133,17.179,400000.0
2009-12-18 19:36:00,17.22,17.26,17.126,17.244,550000.0
2009-12-18 19:37:00,17.134,17.24,17.134,17.21,500000.0
2009-12-18 19:38:00,17.228,17.228,17.131,17.178,450000.0
2009-12-18 19:39:00,17.14,17.231,17.106,17.147,500000.0
2009-12-18 19:40:00,17.114,17.233,17.114,17.169,700000.0
2009-12-18 19:41:00,17.155,17.219,17.09,17.134,500000.0
2009-12-18 19:42:00,17.157,17.252,17.118,17.153,500000.0
2009-12-18 19:43:00,17.108,17.202,17.108,17.202,350000.0
2009-12-18 19:44:00,17.218,17.241,17.098,17.241,550000.0
2009-12-18 19:45:00,17.131,17.251,17.131,17.226,500000.0
2009-12-18 19:46:00,17.248,17.284,17.147,17.174,550000.0
2009-12-18 19:47:00,17.273,17.308,17.16,17.215,550000.0
2009-12-18 19:48:00,17.257,17.262,17.177,17.205,500000.0
2009-12-18 19:49:00,17.273,17.281,17.176,17.202,350000.0
2009-12-18 19:50:00,17.225,17.31,17.174,17.199,800000.0
2009-12-18 19:51:00,17.215,17.285,17.162,17.222,400000.0
2009-12-18 19:52:00,17.204,17.289,17.161,17.211,550000.0
2009-12-18 19:53:00,17.152,17.304,17.152,17.198,450000.0
2009-12-18 19:54:00,17.169,17.292,17.169,17.211,400000.0
2009-12-18 19:55:00,17.224,17.309,17.16,17.214,400000.0
2009-12-18 19:56:00,17.258,17.272,17.181,17.203,400000.0
2009-12-18 19:57:00,17.157,17.254,17.143,17.254,450000.0
2009-12-18 19:58:00,17.267,17.281,17.169,17.262,350000.0
2009-12-18 19:59:00,17.169,17.282,17.169,17.26,550000.0
2009-12-18 20:00:00,17.259,17.318,17.173,17.249,650000.0
2009-12-18 20:01:00,17.18,17.238,17.124,17.179,850000.0
2009-12-18 20:02:00,17.232,17.235,17.134,17.157,600000.0
2009-12-18 20:03:00,17.177,17.257,17.109,17.222,800000.0
2009-12-18 20:04:00,17.159,17.255,17.159,17.214,500000.0
2009-12-18 20:05:00,17.251,17.261,17.161,17.199,500000.0
2009-12-18 20:06:00,17.186,17.309,17.166,17.166,850000.0
2009-12-18 20:07:00,17.202,17.294,17.159,17.173,800000.0
2009-12-18 20:08:00,17.146,17.257,17.146,17.201,350000.0
2009-12-18 20:09:00,17.272,17.288,17.162,17.174,900000.0
2009-12-18 20:10:00,17.25,17.262,17.153,17.153,500000.0
2009-12-18 20:11:00,17.186,17.255,17.137,17.255,800000.0
2009-12-18 20:12:00,17.257,17.263,17.126,17.192,450000.0
2009-12-18 20:13:00,17.213,17.235,17.162,17.222,450000.0
2009-12-18 20:14:00,17.187,17.259,17.123,17.133,1000000.0
2009-12-18 20:15:00,17.142,17.259,17.142,17.196,600000.0
2009-12-18 20:16:00,17.218,17.239,17.118,17.239,400000.0
2009-12-18 20:17:00,17.201,17.24,17.129,17.232,350000.0
2009-12-18 20:18:00,17.202,17.202,17.044,17.126,500000.0
2009-12-18 20:19:00,17.114,17.224,17.105,17.162,550000.0
2009-12-18 20:20:00,17.186,17.226,17.129,17.146,450000.0
2009-12-18 20:21:00,17.145,17.194,17.078,17.175,350000.0
2009-12-18 20:22:00,17.184,17.184,17.084,17.136,400000.0
2009-12-18 20:23:00,17.184,17.225,17.106,17.194,600000.0
2009-12-18 20:24:00,17.19,17.239,17.153,17.232,350000.0
2009-12-18 20:25:00,17.209,17.241,17.106,17.106,450000.0
2009-12-18 20:26:00,17.118,17.255,17.118,17.17,450000.0
2009-12-18 20:27:00,17.242,17.267,17.115,17.171,400000.0
2009-12-18 20:28:00,17.12,17.241,17.12,17.241,450000.0
2009-12-18 20:29:00,17.157,17.311,17.119,17.246,450000.0
2009-12-18 20:30:00,17.216,17.249,17.152,17.215,350000.0
2009-12-18 20:31:00,17.208,17.26,17.186,17.237,250000.0
2009-12-18 20:32:00,17.155,17.311,17.155,17.236,550000.0
2009-12-18 20:33:00,17.128,17.258,17.128,17.258,400000.0
2009-12-18 20:34:00,17.258,17.258,17.125,17.242,350000.0
2009-12-18 20:35:00,17.18,17.251,17.112,17.168,450000.0
2009-12-18 20:36:00,17.152,17.211,17.152,17.168,400000.0
2009-12-18 20:37:00,17.217,17.231,17.11,17.156,400000.0
2009-12-18 20:38:00,17.264,17.279,17.165,17.244,400000.0
2009-12-18 20:39:00,17.114,17.245,17.114,17.142,400000.0
2009-12-18 20:40:00,17.171,17.252,17.15,17.228,1150000.0
2009-12-18 20:41:00,17.25,17.273,17.171,17.211,350000.0
2009-12-18 20:42:00,17.216,17.306,17.146,17.146,650000.0
2009-12-18 20:43:00,17.277,17.292,17.163,17.292,550000.0
2009-12-18 20:44:00,17.279,17.285,17.149,17.244,550000.0
2009-12-18 20:45:00,17.255,17.277,17.241,17.274,400000.0
2009-12-18 20:46:00,17.182,17.281,17.17,17.17,350000.0
2009-12-18 20:47:00,17.282,17.284,17.166,17.284,800000.0
2009-12-18 20:48:00,17.292,17.292,17.152,17.208,600000.0
2009-12-18 20:49:00,17.176,17.333,17.172,17.2,1000000.0
2009-12-18 20:50:00,17.239,17.27,17.126,17.27,350000.0
2009-12-18 20:51:00,17.248,17.248,17.124,17.124,500000.0
2009-12-18 20:52:00,17.147,17.257,17.113,17.113,500000.0
2009-12-18 20:53:00,17.164,17.259,17.127,17.211,550000.0
2009-12-18 20:54:00,17.179,17.275,17.161,17.161,650000.0
2009-12-18 20:55:00,17.238,17.238,17.091,17.227,350000.0
2009-12-18 20:56:00,17.222,17.239,17.091,17.239,400000.0
2009-12-18 20:57:00,17.174,17.253,17.119,17.198,550000.0
2009-12-18 20:58:00,17.229,17.233,17.122,17.233,550000.0
2009-12-18 20:59:00,17.143,17.243,17.143,17.155,400000.0
2009-12-18 21:00:00,17.183,17.236,17.085,17.236,550000.0
2009-12-18 21:01:00,17.216,17.224,17.107,17.136,550000.0
2009-12-18 21:02:00,17.217,17.226,17.106,17.151,750000.0
2009-12-18 21:03:00,17.189,17.247,17.089,17.168,450000.0
2009-12-18 21:04:00,17.135,17.24,17.114,17.123,400000.0
2009-12-18 21:05:00,17.245,17.245,17.118,17.218,450000.0
2009-12-18 21:06:00,17.169,17.276,17.168,17.168,350000.0
2009-12-18 21:07:00,17.247,17.271,17.112,17.112,550000.0
2009-12-18 21:08:00,17.28,17.28,17.28,17.28,350000.0
2009-12-18 21:09:00,17.161,17.219,17.101,17.137,350000.0
2009-12-18 21:10:00,17.103,17.229,17.103,17.155,300000.0
2009-12-18 21:11:00,17.183,17.224,17.112,17.223,350000.0
2009-12-18 21:12:00,17.102,17.226,17.102,17.126,350000.0
2009-12-18 21:13:00,17.201,17.236,17.11,17.11,500000.0
2009-12-18 21:14:00,17.189,17.228,17.115,17.142,450000.0
2009-12-18 21:15:00,17.197,17.198,17.131,17.188,400000.0
2009-12-18 21:16:00,17.178,17.208,17.092,17.093,550000.0
2009-12-18 21:17:00,17.151,17.217,17.084,17.108,800000.0
2009-12-18 21:18:00,17.232,17.242,17.141,17.142,450000.0
2009-12-18 21:19:00,17.123,17.187,17.116,17.157,350000.0
2009-12-18 21:20:00,17.244,17.244,17.117,17.227,400000.0
2009-12-18 21:21:00,17.29,17.29,17.29,17.29,450000.0
2009-12-18 21:22:00,17.143,17.242,17.105,17.119,450000.0
2009-12-18 21:23:00,17.23,17.246,17.146,17.146,600000.0
2009-12-18 21:24:00,17.205,17.227,17.127,17.127,500000.0
2009-12-18 21:25:00,17.149,17.215,17.088,17.186,350000.0
2009-12-18 21:26:00,17.131,17.245,17.131,17.221,550000.0
2009-12-18 21:27:00,17.218,17.218,17.142,17.197,400000.0
2009-12-18 21:28:00,17.184,17.233,17.127,17.233,350000.0
2009-12-18 21:29:00,17.112,17.301,17.112,17.231,550000.0
2009-12-18 21:30:00,17.183,17.236,17.107,17.221,350000.0
2009-12-18 21:31:00,17.182,17.228,17.102,17.191,700000.0
2009-12-18 21:32:00,17.074,17.224,17.074,17.182,550000.0
2009-12-18 21:33:00,17.166,17.217,17.091,17.123,300000.0
2009-12-18 21:34:00,17.111,17.183,17.047,17.161,450000.0
2009-12-18 21:35:00,17.071,17.174,17.041,17.096,550000.0
2009-12-18 21:36:00,17.054,17.205,17.054,17.098,450000.0
2009-12-18 21:37:00,17.183,17.247,17.091,17.105,650000.0
2009-12-18 21:38:00,17.197,17.197,17.048,17.154,350000.0
2009-12-18 21:39:00,17.203,17.211,17.086,17.136,500000.0
2009-12-18 21:40:00,17.174,17.194,17.02,17.065,650000.0
2009-12-18 21:41:00,17.226,17.231,17.11,17.229,300000.0
2009-12-18 21:42:00,17.196,17.244,17.106,17.106,400000.0
2009-12-18 21:43:00,17.114,17.221,17.084,17.084,450000.0
2009-12-18 21:44:00,17.141,17.209,17.122,17.19,350000.0
2009-12-18 21:45:00,17.254,17.302,17.171,17.171,500000.0
2009-12-18 21:46:00,17.157,17.255,17.125,17.254,400000.0
2009-12-18 21:47:00,17.266,17.28,17.159,17.28,400000.0
2009-12-18 21:48:00,17.165,17.261,17.116,17.129,600000.0
2009-12-18 21:49:00,17.126,17.272,17.126,17.205,350000.0
2009-12-18 21:50:00,17.254,17.281,17.186,17.193,450000.0
2009-12-18 21:51:00,17.249,17.253,17.131,17.174,550000.0
2009-12-18 21:53:00,17.163,17.232,17.104,17.229,400000.0
2009-12-18 21:54:00,17.127,17.228,17.111,17.111,400000.0
2009-12-18 21:55:00,17.228,17.249,17.136,17.172,350000.0
2009-12-18 21:56:00,17.232,17.257,17.113,17.137,900000.0
2009-12-18 21:57:00,17.249,17.249,17.129,17.129,200000.0
2009-12-18 21:58:00,17.156,17.256,17.116,17.186,550000.0
2009-12-18 21:59:00,17.187,17.24,17.095,17.167,450000.0
2009-12-18 22:00:00,17.231,17.276,17.176,17.22,700000.0
2009-12-18 22:01:00,17.209,17.272,17.163,17.272,400000.0
2009-12-18 22:02:00,17.164,17.265,17.164,17.265,350000.0
2009-12-18 22:03:00,17.189,17.253,17.132,17.206,350000.0
2009-12-18 22:04:00,17.206,17.245,17.135,17.135,450000.0
2009-12-18 22:05:00,17.261,17.264,17.141,17.264,500000.0
2009-12-18 22:06:00,17.153,17.288,17.14,17.14,500000.0
2009-12-18 22:07:00,17.266,17.266,17.126,17.149,350000.0
2009-12-18 22:08:00,17.244,17.268,17.147,17.268,550000.0
2009-12-18 22:09:00,17.173,17.268,17.147,17.198,550000.0
2009-12-18 22:10:00,17.268,17.268,17.151,17.241,400000.0
2009-12-18 22:11:00,17.246,17.263,17.153,17.179,550000.0
2009-12-18 22:12:00,17.265,17.272,17.169,17.271,350000.0
2009-12-18 22:13:00,17.257,17.257,17.141,17.254,500000.0
2009-12-18 22:14:00,17.136,17.215,17.136,17.208,300000.0
2009-12-18 22:15:00,17.247,17.247,17.086,17.216,450000.0
2009-12-18 22:16:00,17.236,17.249,17.131,17.207,450000.0
2009-12-18 22:17:00,17.209,17.291,17.133,17.179,1100000.0
2009-12-18 22:18:00,17.228,17.262,17.149,17.262,300000.0
2009-12-18 22:19:00,17.162,17.263,17.162,17.248,250000.0
2009-12-18 22:20:00,17.253,17.304,17.193,17.204,350000.0
2009-12-18 22:21:00,17.174,17.297,17.161,17.257,600000.0
2009-12-18 22:22:00,17.249,17.249,17.161,17.222,200000.0
2009-12-18 22:23:00,17.262,17.306,17.182,17.214,1200000.0
2009-12-18 22:24:00,17.191,17.27,17.155,17.264,350000.0
2009-12-18 22:25:00,17.249,17.249,17.098,17.144,450000.0
2009-12-18 22:26:00,17.139,17.236,17.104,17.133,400000.0
2009-12-18 22:27:00,17.156,17.286,17.156,17.286,400000.0
2009-12-18 22:28:00,17.149,17.314,17.149,17.254,350000.0
2009-12-18 22:29:00,17.272,17.277,17.166,17.263,350000.0
2009-12-18 22:30:00,17.213,17.242,17.126,17.178,650000.0
2009-12-18 22:31:00,17.193,17.193,17.059,17.092,500000.0
2009-12-18 22:32:00,17.189,17.222,17.105,17.105,450000.0
2009-12-18 22:33:00,17.099,17.229,17.051,17.128,450000.0
2009-12-18 22:34:00,17.227,17.227,17.076,17.196,300000.0
2009-12-18 22:35:00,17.27,17.27,17.27,17.27,350000.0
2009-12-18 22:36:00,17.116,17.261,17.116,17.211,350000.0
2009-12-18 22:37:00,17.243,17.243,17.137,17.159,350000.0
2009-12-18 22:38:00,17.182,17.265,17.152,17.161,550000.0
2009-12-18 22:39:00,17.173,17.278,17.173,17.211,650000.0
2009-12-18 22:40:00,17.112,17.255,17.112,17.172,400000.0
2009-12-18 22:41:00,17.174,17.255,17.169,17.169,350000.0
2009-12-18 22:42:00,17.223,17.268,17.139,17.17,500000.0
2009-12-18 22:43:00,17.248,17.254,17.123,17.246,500000.0
2009-12-18 22:44:00,17.252,17.252,17.1,17.194,700000.0
2009-12-18 22:45:00,17.269,17.285,17.146,17.265,550000.0
2009-12-18 22:46:00,17.271,17.307,17.167,17.184,850000.0
2009-12-18 22:47:00,17.221,17.254,17.133,17.247,300000.0
2009-12-18 22:48:00,17.21,17.21,17.085,17.161,450000.0
2009-12-18 22:49:00,17.186,17.288,17.154,17.154,350000.0
2009-12-18 22:50:00,17.148,17.283,17.114,17.22,500000.0
2009-12-18 22:53:00,17.138,17.26,17.138,17.241,400000.0
2009-12-18 22:54:00,17.229,17.286,17.144,17.197,450000.0
2009-12-18 22:55:00,17.209,17.256,17.16,17.226,550000.0
2009-12-18 22:56:00,17.244,17.271,17.133,17.227,350000.0
2009-12-18 22:57:00,17.16,17.291,17.157,17.157,400000.0
2009-12-18 22:58:00,17.228,17.272,17.149,17.258,550000.0
2009-12-18 22:59:00,17.123,17.202,17.101,17.16,300000.0
2009-12-18 23:00:00,17.226,17.226,17.102,17.206,500000.0
2009-12-18 23:01:00,17.184,17.22,17.057,17.131,550000.0
2009-12-18 23:02:00,17.216,17.216,17.145,17.202,350000.0
2009-12-18 23:03:00,17.2,17.233,17.087,17.179,350000.0
2009-12-18 23:04:00,17.133,17.214,17.087,17.087,350000.0
2009-12-18 23:05:00,17.233,17.249,17.083,17.118,400000.0
2009-12-18 23:06:00,17.141,17.237,17.115,17.235,400000.0
2009-12-18 23:07:00,17.159,17.232,17.133,17.192,400000.0
2009-12-18 23:08:00,17.145,17.192,17.081,17.192,300000.0
2009-12-18 23:09:00,17.118,17.253,17.118,17.163,450000.0
2009-12-18 23:10:00,17.113,17.113,17.113,17.113,50000.0
2009-12-18 23:12:00,17.165,17.224,17.139,17.149,350000.0
2009-12-18 23:13:00,17.176,17.254,17.144,17.225,350000.0
2009-12-18 23:14:00,17.265,17.299,17.157,17.157,250000.0
2009-12-18 23:17:00,17.137,17.269,17.137,17.235,350000.0
2009-12-18 23:18:00,17.155,17.22,17.152,17.212,350000.0
2009-12-18 23:19:00,17.23,17.237,17.141,17.237,200000.0
2009-12-18 23:20:00,17.237,17.263,17.141,17.23,400000.0
2009-12-18 23:21:00,17.242,17.242,17.181,17.181,100000.0
2009-12-18 23:22:00,17.193,17.278,17.149,17.149,350000.0
2009-12-18 23:24:00,17.238,17.277,17.141,17.272,350000.0
2009-12-18 23:25:00,17.179,17.291,17.169,17.263,300000.0
2009-12-18 23:26:00,17.232,17.275,17.168,17.257,400000.0
2009-12-18 23:27:00,17.202,17.281,17.142,17.154,500000.0
2009-12-18 23:28:00,17.286,17.316,17.17,17.186,400000.0
2009-12-18 23:29:00,17.254,17.254,17.138,17.168,450000.0
2009-12-18 23:30:00,17.252,17.265,17.123,17.157,550000.0
2009-12-18 23:31:00,17.212,17.264,17.122,17.123,650000.0
2009-12-18 23:32:00,17.151,17.31,17.117,17.161,400000.0
2009-12-18 23:34:00,17.244,17.294,17.14,17.273,550000.0
2009-12-18 23:35:00,17.234,17.26,17.147,17.253,350000.0
2009-12-18 23:36:00,17.165,17.229,17.165,17.177,250000.0
2009-12-18 23:37:00,17.227,17.26,17.095,17.147,600000.0
2009-12-18 23:39:00,17.27,17.27,17.127,17.193,550000.0
2009-12-18 23:40:00,17.139,17.274,17.138,17.251,1600000.0
2009-12-18 23:45:00,17.159,17.241,17.159,17.229,450000.0
2009-12-18 23:46:00,17.237,17.266,17.159,17.246,350000.0
2009-12-18 23:48:00,17.232,17.265,17.163,17.204,500000.0
2009-12-18 23:49:00,17.198,17.246,17.151,17.239,350000.0
2009-12-18 23:50:00,17.194,17.233,17.119,17.176,550000.0
2009-12-18 23:53:00,17.206,17.245,17.194,17.211,250000.0
2009-12-18 23:55:00,17.162,17.262,17.11,17.11,450000.0
2009-12-18 23:56:00,17.209,17.224,17.107,17.107,400000.0
2009-12-18 23:57:00,17.233,17.25,17.165,17.208,400000.0
2009-12-18 23:58:00,17.233,17.233,17.06,17.188,550000.0
2009-12-21 00:00:00,17.248,17.254,17.105,17.117,400000.0
2009-12-21 00:01:00,17.16,17.254,17.128,17.254,500000.0
2009-12-21 00:02:00,17.217,17.247,17.119,17.247,350000.0
2009-12-21 00:04:00,17.29,17.29,17.29,17.29,400000.0
2009-12-21 00:05:00,17.28,17.28,17.28,17.28,400000.0
2009-12-21 00:08:00,17.126,17.275,17.126,17.211,400000.0
2009-12-21 00:10:00,17.179,17.234,17.148,17.148,400000.0
2009-12-21 00:12:00,17.29,17.29,17.29,17.29,350000.0
2009-12-21 00:13:00,17.31,17.31,17.31,17.31,350000.0
2009-12-21 00:15:00,17.225,17.253,17.128,17.253,350000.0
2009-12-21 00:16:00,17.3,17.3,17.3,17.3,350000.0
2009-12-21 00:18:00,17.31,17.31,17.31,17.31,350000.0
2009-12-21 00:19:00,17.3,17.32,17.3,17.32,350000.0
2009-12-21 00:20:00,17.154,17.229,17.138,17.15,350000.0
2009-12-21 00:24:00,17.33,17.33,17.33,17.33,700000.0
2009-12-21 00:26:00,17.34,17.34,17.34,17.34,700000.0
2009-12-21 00:28:00,17.33,17.33,17.32,17.32,700000.0
2009-12-21 00:29:00,17.33,17.33,17.33,17.33,700000.0
2009-12-21 00:30:00,17.231,17.241,17.128,17.159,700000.0
2009-12-21 00:33:00,17.35,17.35,17.35,17.35,450000.0
2009-12-21 00:35:00,17.34,17.34,17.34,17.34,450000.0
2009-12-21 00:37:00,17.241,17.241,17.099,17.201,450000.0
2009-12-21 00:38:00,17.33,17.33,17.33,17.33,600000.0
2009-12-21 00:40:00,17.173,17.246,17.098,17.136,600000.0
2009-12-21 00:41:00,17.34,17.34,17.32,17.32,350000.0
2009-12-21 00:42:00,17.33,17.33,17.33,17.33,350000.0
2009-12-21 00:43:00,17.32,17.32,17.32,17.32,350000.0
2009-12-21 00:44:00,17.176,17.258,17.112,17.112,350000.0
2009-12-21 00:46:00,17.218,17.218,17.09,17.143,550000.0
2009-12-21 00:47:00,17.116,17.211,17.115,17.154,250000.0
2009-12-21 00:48:00,17.32,17.32,17.32,17.32,500000.0
2009-12-21 00:50:00,17.219,17.254,17.149,17.149,500000.0
2009-12-21 00:51:00,17.223,17.258,17.18,17.227,300000.0
2009-12-21 00:54:00,17.236,17.247,17.139,17.239,400000.0
2009-12-21 00:55:00,17.34,17.34,17.34,17.34,200000.0
2009-12-21 00:56:00,17.229,17.229,17.163,17.172,200000.0
2009-12-21 00:57:00,17.148,17.243,17.101,17.191,500000.0
2009-12-21 00:59:00,17.32,17.32,17.32,17.32,1200000.0
2009-12-21 01:00:00,17.138,17.301,17.138,17.257,1200000.0
2009-12-21 01:01:00,17.243,17.25,17.122,17.235,900000.0
2009-12-21 01:02:00,17.239,17.268,17.239,17.255,250000.0
2009-12-21 01:03:00,17.256,17.281,17.158,17.259,1200000.0
2009-12-21 01:04:00,17.251,17.301,17.133,17.133,700000.0
2009-12-21 01:05:00,17.275,17.275,17.103,17.126,800000.0
2009-12-21 01:06:00,17.236,17.282,17.147,17.262,550000.0
2009-12-21 01:07:00,17.24,17.24,17.102,17.211,450000.0
2009-12-21 01:08:00,17.269,17.281,17.169,17.252,700000.0
2009-12-21 01:09:00,17.227,17.304,17.185,17.191,750000.0
2009-12-21 01:10:00,17.247,17.247,17.093,17.241,700000.0
2009-12-21 01:11:00,17.28,17.281,17.152,17.281,900000.0
2009-12-21 01:12:00,17.245,17.289,17.155,17.289,850000.0
2009-12-21 01:13:00,17.288,17.31,17.204,17.309,750000.0
2009-12-21 01:14:00,17.303,17.303,17.144,17.144,550000.0
2009-12-21 01:15:00,17.27,17.296,17.166,17.287,250000.0
2009-12-21 01:16:00,17.288,17.288,17.134,17.205,500000.0
2009-12-21 01:17:00,17.192,17.286,17.162,17.279,700000.0
2009-12-21 01:18:00,17.282,17.356,17.221,17.221,800000.0
2009-12-21 01:19:00,17.23,17.308,17.167,17.308,1100000.0
2009-12-21 01:20:00,17.296,17.296,17.181,17.181,300000.0
2009-12-21 01:21:00,17.307,17.307,17.18,17.282,600000.0
2009-12-21 01:22:00,17.222,17.33,17.22,17.33,400000.0
2009-12-21 01:23:00,17.38,17.39,17.38,17.39,550000.0
2009-12-21 01:24:00,17.318,17.318,17.195,17.252,550000.0
2009-12-21 01:25:00,17.22,17.313,17.22,17.23,200000.0
2009-12-21 01:26:00,17.321,17.34,17.207,17.308,550000.0
2009-12-21 01:28:00,17.204,17.329,17.174,17.198,950000.0
2009-12-21 01:29:00,17.329,17.346,17.201,17.201,550000.0
2009-12-21 01:30:00,17.308,17.324,17.167,17.324,1400000.0
2009-12-21 01:31:00,17.329,17.329,17.2,17.2,450000.0
2009-12-21 01:32:00,17.325,17.329,17.196,17.328,750000.0
2009-12-21 01:33:00,17.328,17.344,17.231,17.33,400000.0
2009-12-21 01:34:00,17.306,17.352,17.195,17.327,450000.0
2009-12-21 01:35:00,17.241,17.324,17.177,17.309,500000.0
2009-12-21 01:36:00,17.332,17.332,17.182,17.252,950000.0
2009-12-21 01:37:00,17.324,17.324,17.222,17.23,250000.0
2009-12-21 01:38:00,17.33,17.33,17.207,17.289,800000.0
2009-12-21 01:39:00,17.29,17.29,17.145,17.237,500000.0
2009-12-21 01:40:00,17.188,17.301,17.17,17.249,500000.0
2009-12-21 01:41:00,17.226,17.328,17.189,17.323,750000.0
2009-12-21 01:42:00,17.209,17.327,17.147,17.327,1050000.0
2009-12-21 01:43:00,17.293,17.338,17.19,17.19,450000.0
2009-12-21 01:44:00,17.197,17.334,17.197,17.26,600000.0
2009-12-21 01:45:00,17.312,17.322,17.187,17.305,550000.0
2009-12-21 01:46:00,17.192,17.305,17.192,17.196,450000.0
2009-12-21 01:47:00,17.287,17.313,17.175,17.272,400000.0
2009-12-21 01:48:00,17.218,17.309,17.218,17.301,400000.0
2009-12-21 01:49:00,17.317,17.317,17.218,17.27,550000.0
2009-12-21 01:50:00,17.311,17.311,17.159,17.297,850000.0
2009-12-21 01:51:00,17.159,17.28,17.159,17.2,400000.0
2009-12-21 01:52:00,17.36,17.38,17.36,17.38,800000.0
2009-12-21 01:53:00,17.201,17.328,17.201,17.296,800000.0
2009-12-21 01:54:00,17.168,17.3,17.168,17.204,750000.0
2009-12-21 01:55:00,17.321,17.321,17.175,17.319,500000.0
2009-12-21 01:56:00,17.318,17.318,17.229,17.236,400000.0
2009-12-21 01:57:00,17.215,17.332,17.215,17.332,300000.0
2009-12-21 01:58:00,17.165,17.284,17.165,17.253,350000.0
2009-12-21 01:59:00,17.315,17.315,17.235,17.306,250000.0
2009-12-21 02:01:00,17.282,17.312,17.226,17.285,500000.0
2009-12-21 02:02:00,17.168,17.293,17.168,17.255,650000.0
2009-12-21 02:03:00,17.231,17.328,17.231,17.294,450000.0
2009-12-21 02:04:00,17.288,17.305,17.194,17.289,600000.0
2009-12-21 02:05:00,17.329,17.353,17.225,17.352,400000.0
2009-12-21 02:06:00,17.259,17.342,17.231,17.259,900000.0
2009-12-21 02:07:00,17.334,17.334,17.324,17.324,150000.0
2009-12-21 02:08:00,17.302,17.304,17.148,17.176,650000.0
2009-12-21 02:09:00,17.318,17.339,17.209,17.339,500000.0
2009-12-21 02:10:00,17.274,17.343,17.225,17.26,750000.0
2009-12-21 02:11:00,17.229,17.307,17.216,17.307,400000.0
2009-12-21 02:12:00,17.346,17.357,17.282,17.289,850000.0
2009-12-21 02:13:00,17.318,17.365,17.228,17.339,900000.0
2009-12-21 02:14:00,17.314,17.365,17.231,17.237,800000.0
2009-12-21 02:15:00,17.375,17.434,17.248,17.266,700000.0
2009-12-21 02:16:00,17.38,17.38,17.38,17.38,550000.0
2009-12-21 02:17:00,17.326,17.372,17.25,17.372,550000.0
2009-12-21 02:18:00,17.287,17.424,17.287,17.38,750000.0
2009-12-21 02:19:00,17.301,17.362,17.254,17.306,700000.0
2009-12-21 02:20:00,17.372,17.395,17.269,17.345,800000.0
2009-12-21 02:21:00,17.256,17.359,17.209,17.345,1050000.0
2009-12-21 02:22:00,17.299,17.383,17.258,17.349,800000.0
2009-12-21 02:23:00,17.291,17.402,17.24,17.309,750000.0
2009-12-21 02:24:00,17.251,17.361,17.238,17.279,550000.0
2009-12-21 02:25:00,17.347,17.347,17.203,17.288,700000.0
2009-12-21 02:26:00,17.351,17.383,17.304,17.349,650000.0
2009-12-21 02:27:00,17.387,17.387,17.312,17.312,350000.0
2009-12-21 02:28:00,17.266,17.377,17.233,17.288,500000.0
2009-12-21 02:29:00,17.333,17.368,17.239,17.368,600000.0
2009-12-21 02:30:00,17.316,17.332,17.216,17.332,400000.0
2009-12-21 02:31:00,17.352,17.389,17.26,17.316,550000.0
2009-12-21 02:32:00,17.341,17.39,17.275,17.293,350000.0
2009-12-21 02:33:00,17.257,17.374,17.257,17.35,450000.0
2009-12-21 02:34:00,17.341,17.364,17.292,17.292,450000.0
2009-12-21 02:35:00,17.392,17.405,17.303,17.369,450000.0
2009-12-21 02:36:00,17.381,17.381,17.221,17.354,350000.0
2009-12-21 02:37:00,17.353,17.368,17.25,17.347,850000.0
2009-12-21 02:38:00,17.405,17.412,17.29,17.406,350000.0
2009-12-21 02:39:00,17.391,17.391,17.281,17.358,750000.0
2009-12-21 02:40:00,17.303,17.42,17.27,17.42,400000.0
2009-12-21 02:41:00,17.319,17.398,17.241,17.323,1000000.0
2009-12-21 02:42:00,17.341,17.375,17.224,17.247,1050000.0
2009-12-21 02:43:00,17.313,17.474,17.313,17.41,1000000.0
2009-12-21 02:44:00,17.319,17.445,17.271,17.392,1200000.0
2009-12-21 02:45:00,17.356,17.405,17.274,17.299,1000000.0
2009-12-21 02:46:00,17.253,17.344,17.233,17.344,250000.0
2009-12-21 02:47:00,17.291,17.38,17.237,17.268,800000.0
2009-12-21 02:48:00,17.358,17.417,17.282,17.362,400000.0
2009-12-21 02:49:00,17.298,17.389,17.246,17.29,650000.0
2009-12-21 02:50:00,17.294,17.38,17.294,17.331,400000.0
2009-12-21 02:51:00,17.275,17.354,17.223,17.354,500000.0
2009-12-21 02:52:00,17.348,17.413,17.274,17.353,900000.0
2009-12-21 02:53:00,17.348,17.359,17.257,17.355,750000.0
2009-12-21 02:54:00,17.246,17.365,17.221,17.298,600000.0
2009-12-21 02:55:00,17.376,17.379,17.274,17.351,300000.0
2009-12-21 02:56:00,17.325,17.367,17.238,17.308,400000.0
2009-12-21 02:57:00,17.362,17.425,17.3,17.355,750000.0
2009-12-21 02:58:00,17.237,17.365,17.226,17.24,650000.0
2009-12-21 02:59:00,17.356,17.356,17.209,17.352,1050000.0
2009-12-21 03:00:00,17.361,17.392,17.231,17.327,500000.0
2009-12-21 03:01:00,17.356,17.361,17.244,17.356,400000.0
2009-12-21 03:02:00,17.265,17.355,17.265,17.355,350000.0
2009-12-21 03:03:00,17.328,17.344,17.237,17.344,550000.0
2009-12-21 03:04:00,17.251,17.369,17.246,17.25,450000.0
2009-12-21 03:05:00,17.326,17.365,17.287,17.328,350000.0
2009-12-21 03:06:00,17.373,17.373,17.253,17.348,350000.0
2009-12-21 03:07:00,17.333,17.39,17.291,17.363,300000.0
2009-12-21 03:08:00,17.348,17.363,17.265,17.32,400000.0
2009-12-21 03:09:00,17.365,17.374,17.28,17.358,1600000.0
2009-12-21 03:10:00,17.258,17.365,17.258,17.277,150000.0
2009-12-21 03:11:00,17.267,17.374,17.267,17.374,250000.0
2009-12-21 03:12:00,17.332,17.367,17.229,17.272,350000.0
2009-12-21 03:13:00,17.274,17.359,17.223,17.328,500000.0
2009-12-21 03:14:00,17.287,17.381,17.287,17.381,200000.0
2009-12-21 03:15:00,17.364,17.364,17.268,17.349,450000.0
2009-12-21 03:16:00,17.33,17.369,17.273,17.343,500000.0
2009-12-21 03:17:00,17.373,17.373,17.296,17.296,100000.0
2009-12-21 03:18:00,17.372,17.38,17.243,17.38,350000.0
2009-12-21 03:19:00,17.373,17.397,17.256,17.365,1250000.0
2009-12-21 03:20:00,17.27,17.27,17.27,17.27,50000.0
2009-12-21 03:21:00,17.29,17.379,17.254,17.374,350000.0
2009-12-21 03:22:00,17.336,17.336,17.28,17.28,100000.0
2009-12-21 03:23:00,17.363,17.365,17.298,17.298,300000.0
2009-12-21 03:24:00,17.334,17.334,17.295,17.302,150000.0
2009-12-21 03:25:00,17.343,17.378,17.289,17.354,400000.0
2009-12-21 03:26:00,17.286,17.329,17.222,17.313,400000.0
2009-12-21 03:27:00,17.267,17.387,17.267,17.335,300000.0
2009-12-21 03:28:00,17.347,17.402,17.261,17.309,350000.0
2009-12-21 03:29:00,17.252,17.405,17.252,17.365,400000.0
2009-12-21 03:30:00,17.344,17.38,17.305,17.321,250000.0
2009-12-21 03:31:00,17.355,17.39,17.304,17.39,300000.0
2009-12-21 03:33:00,17.34,17.39,17.284,17.284,350000.0
2009-12-21 03:34:00,17.301,17.395,17.301,17.389,450000.0
2009-12-21 03:35:00,17.375,17.392,17.256,17.392,300000.0
2009-12-21 03:36:00,17.38,17.432,17.25,17.319,500000.0
2009-12-21 03:37:00,17.365,17.393,17.319,17.353,350000.0
2009-12-21 03:38:00,17.272,17.34,17.209,17.28,350000.0
2009-12-21 03:39:00,17.323,17.367,17.236,17.288,850000.0
2009-12-21 03:40:00,17.332,17.332,17.332,17.332,50000.0
2009-12-21 03:41:00,17.374,17.374,17.301,17.32,200000.0
2009-12-21 03:42:00,17.387,17.387,17.284,17.319,250000.0
2009-12-21 03:43:00,17.246,17.341,17.246,17.324,200000.0
2009-12-21 03:44:00,17.354,17.362,17.262,17.278,650000.0
2009-12-21 03:45:00,17.359,17.391,17.242,17.242,500000.0
2009-12-21 03:46:00,17.214,17.325,17.184,17.275,800000.0
2009-12-21 03:47:00,17.394,17.394,17.274,17.277,300000.0
2009-12-21 03:49:00,17.223,17.363,17.223,17.308,800000.0
2009-12-21 03:50:00,17.364,17.364,17.192,17.192,500000.0
2009-12-21 03:51:00,17.366,17.366,17.236,17.236,450000.0
2009-12-21 03:52:00,17.36,17.36,17.228,17.251,350000.0
2009-12-21 03:53:00,17.382,17.41,17.281,17.384,450000.0
2009-12-21 03:54:00,17.366,17.366,17.225,17.339,350000.0
2009-12-21 03:55:00,17.292,17.292,17.254,17.254,150000.0
2009-12-21 03:56:00,17.258,17.351,17.258,17.269,500000.0
2009-12-21 03:57:00,17.224,17.35,17.224,17.35,100000.0
2009-12-21 03:58:00,17.264,17.296,17.241,17.264,250000.0
2009-12-21 03:59:00,17.304,17.388,17.257,17.355,1600000.0
2009-12-21 04:00:00,17.357,17.357,17.217,17.264,450000.0
2009-12-21 04:02:00,17.267,17.361,17.267,17.283,400000.0
2009-12-21 04:03:00,17.339,17.374,17.244,17.353,850000.0
2009-12-21 04:04:00,17.372,17.372,17.223,17.341,450000.0
2009-12-21 04:05:00,17.285,17.356,17.244,17.279,350000.0
2009-12-21 04:06:00,17.274,17.349,17.203,17.349,750000.0
2009-12-21 04:07:00,17.286,17.385,17.244,17.244,700000.0
2009-12-21 04:08:00,17.37,17.382,17.245,17.287,550000.0
2009-12-21 04:09:00,17.334,17.37,17.242,17.256,1150000.0
2009-12-21 04:10:00,17.34,17.413,17.254,17.364,550000.0
2009-12-21 04:11:00,17.287,17.373,17.24,17.334,450000.0
2009-12-21 04:12:00,17.343,17.364,17.234,17.254,450000.0
2009-12-21 04:13:00,17.27,17.393,17.257,17.351,550000.0
2009-12-21 04:16:00,17.233,17.334,17.23,17.23,300000.0
2009-12-21 04:19:00,17.44,17.46,17.44,17.45,100000.0
2009-12-21 04:20:00,17.289,17.289,17.289,17.289,100000.0
2009-12-21 04:21:00,17.349,17.382,17.246,17.365,450000.0
2009-12-21 04:23:00,17.239,17.361,17.239,17.257,300000.0
2009-12-21 04:24:00,17.355,17.388,17.297,17.355,500000.0
2009-12-21 04:27:00,17.295,17.341,17.295,17.341,100000.0
2009-12-21 04:28:00,17.321,17.331,17.251,17.251,150000.0
2009-12-21 04:29:00,17.343,17.352,17.199,17.326,450000.0
2009-12-21 04:30:00,17.259,17.398,17.259,17.352,250000.0
2009-12-21 04:32:00,17.342,17.385,17.252,17.331,350000.0
2009-12-21 04:33:00,17.235,17.363,17.228,17.363,300000.0
2009-12-21 04:34:00,17.383,17.401,17.282,17.3,500000.0
2009-12-21 04:35:00,17.362,17.383,17.305,17.357,300000.0
2009-12-21 04:36:00,17.259,17.356,17.259,17.265,200000.0
2009-12-21 04:37:00,17.308,17.362,17.249,17.251,300000.0
2009-12-21 04:38:00,17.359,17.403,17.278,17.403,200000.0
2009-12-21 04:39:00,17.246,17.394,17.246,17.351,450000.0
2009-12-21 04:40:00,17.271,17.411,17.271,17.381,400000.0
2009-12-21 04:41:00,17.388,17.388,17.236,17.248,350000.0
2009-12-21 04:42:00,17.285,17.396,17.264,17.396,250000.0
2009-12-21 04:43:00,17.307,17.437,17.29,17.29,300000.0
2009-12-21 04:44:00,17.303,17.389,17.249,17.389,400000.0
2009-12-21 04:45:00,17.417,17.444,17.302,17.305,1050000.0
2009-12-21 04:46:00,17.367,17.367,17.257,17.257,300000.0
2009-12-21 04:48:00,17.348,17.389,17.29,17.387,250000.0
2009-12-21 04:49:00,17.379,17.456,17.304,17.357,1050000.0
2009-12-21 04:50:00,17.316,17.394,17.256,17.372,350000.0
2009-12-21 04:51:00,17.364,17.388,17.265,17.325,950000.0
2009-12-21 04:52:00,17.333,17.419,17.285,17.409,550000.0
2009-12-21 04:53:00,17.376,17.435,17.304,17.304,350000.0
2009-12-21 04:54:00,17.405,17.407,17.283,17.397,850000.0
2009-12-21 04:55:00,17.405,17.415,17.283,17.377,350000.0
2009-12-21 04:56:00,17.27,17.361,17.266,17.361,350000.0
2009-12-21 04:57:00,17.328,17.381,17.287,17.381,400000.0
2009-12-21 04:58:00,17.276,17.434,17.276,17.302,550000.0
2009-12-21 04:59:00,17.356,17.405,17.256,17.401,800000.0
2009-12-21 05:00:00,17.393,17.43,17.293,17.361,400000.0
2009-12-21 05:01:00,17.368,17.393,17.339,17.373,300000.0
2009-12-21 05:02:00,17.296,17.436,17.296,17.427,350000.0
2009-12-21 05:03:00,17.366,17.424,17.282,17.424,300000.0
2009-12-21 05:04:00,17.297,17.331,17.297,17.331,100000.0
2009-12-21 05:05:00,17.405,17.405,17.323,17.395,350000.0
2009-12-21 05:06:00,17.402,17.402,17.286,17.363,300000.0
2009-12-21 05:07:00,17.311,17.387,17.268,17.387,450000.0
2009-12-21 05:08:00,17.37,17.419,17.304,17.304,350000.0
2009-12-21 05:09:00,17.298,17.494,17.298,17.435,750000.0
2009-12-21 05:10:00,17.319,17.403,17.265,17.403,350000.0
2009-12-21 05:11:00,17.367,17.384,17.272,17.369,250000.0
2009-12-21 05:12:00,17.264,17.394,17.259,17.394,350000.0
2009-12-21 05:13:00,17.341,17.379,17.315,17.379,200000.0
2009-12-21 05:14:00,17.395,17.415,17.285,17.383,350000.0
2009-12-21 05:15:00,17.416,17.416,17.315,17.328,300000.0
2009-12-21 05:16:00,17.339,17.438,17.334,17.428,500000.0
2009-12-21 05:17:00,17.278,17.416,17.278,17.354,700000.0
2009-12-21 05:18:00,17.419,17.431,17.293,17.371,500000.0
2009-12-21 05:19:00,17.42,17.433,17.324,17.411,550000.0
2009-12-21 05:20:00,17.426,17.426,17.299,17.391,500000.0
2009-12-21 05:21:00,17.373,17.467,17.373,17.377,400000.0
2009-12-21 05:22:00,17.354,17.478,17.335,17.46,300000.0
2009-12-21 05:23:00,17.436,17.454,17.354,17.36,350000.0
2009-12-21 05:24:00,17.403,17.445,17.332,17.405,500000.0
2009-12-21 05:25:00,17.448,17.449,17.337,17.424,300000.0
2009-12-21 05:26:00,17.432,17.432,17.324,17.413,450000.0
2009-12-21 05:27:00,17.355,17.433,17.352,17.406,450000.0
2009-12-21 05:28:00,17.396,17.445,17.334,17.383,350000.0
2009-12-21 05:29:00,17.383,17.411,17.298,17.309,700000.0
2009-12-21 05:30:00,17.392,17.41,17.31,17.395,450000.0
2009-12-21 05:31:00,17.335,17.403,17.334,17.39,350000.0
2009-12-21 05:32:00,17.287,17.408,17.287,17.389,350000.0
2009-12-21 05:33:00,17.369,17.451,17.33,17.423,350000.0
2009-12-21 05:34:00,17.453,17.468,17.378,17.423,450000.0
2009-12-21 05:35:00,17.323,17.453,17.323,17.445,400000.0
2009-12-21 05:36:00,17.358,17.453,17.326,17.412,550000.0
2009-12-21 05:37:00,17.438,17.455,17.438,17.455,100000.0
2009-12-21 05:38:00,17.328,17.489,17.328,17.369,300000.0
2009-12-21 05:39:00,17.443,17.488,17.352,17.382,1200000.0
2009-12-21 05:40:00,17.397,17.459,17.323,17.404,750000.0
2009-12-21 05:41:00,17.338,17.474,17.331,17.461,700000.0
2009-12-21 05:42:00,17.445,17.445,17.299,17.407,350000.0
2009-12-21 05:43:00,17.437,17.437,17.283,17.384,550000.0
2009-12-21 05:44:00,17.333,17.438,17.333,17.438,300000.0
2009-12-21 05:45:00,17.303,17.465,17.303,17.442,400000.0
2009-12-21 05:46:00,17.311,17.425,17.311,17.33,350000.0
2009-12-21 05:47:00,17.414,17.414,17.308,17.394,450000.0
2009-12-21 05:48:00,17.356,17.368,17.328,17.351,250000.0
2009-12-21 05:49:00,17.395,17.436,17.287,17.436,1100000.0
2009-12-21 05:50:00,17.37,17.427,17.331,17.427,350000.0
2009-12-21 05:51:00,17.423,17.423,17.305,17.305,450000.0
2009-12-21 05:52:00,17.413,17.415,17.357,17.415,250000.0
2009-12-21 05:53:00,17.346,17.427,17.346,17.412,350000.0
2009-12-21 05:54:00,17.355,17.39,17.31,17.369,350000.0
2009-12-21 05:55:00,17.354,17.452,17.354,17.452,150000.0
2009-12-21 05:56:00,17.331,17.447,17.326,17.326,400000.0
2009-12-21 05:57:00,17.307,17.45,17.307,17.402,450000.0
2009-12-21 05:58:00,17.416,17.416,17.362,17.384,400000.0
2009-12-21 05:59:00,17.409,17.413,17.277,17.413,800000.0
2009-12-21 06:00:00,17.433,17.433,17.35,17.35,450000.0
2009-12-21 06:01:00,17.354,17.366,17.276,17.307,400000.0
2009-12-21 06:02:00,17.314,17.407,17.283,17.371,550000.0
2009-12-21 06:03:00,17.298,17.384,17.298,17.328,200000.0
2009-12-21 06:04:00,17.384,17.425,17.312,17.312,350000.0
2009-12-21 06:05:00,17.289,17.394,17.247,17.394,350000.0
2009-12-21 06:06:00,17.356,17.391,17.335,17.391,150000.0
2009-12-21 06:07:00,17.297,17.42,17.292,17.378,450000.0
2009-12-21 06:08:00,17.378,17.411,17.313,17.373,400000.0
2009-12-21 06:09:00,17.302,17.464,17.302,17.393,700000.0
2009-12-21 06:10:00,17.417,17.417,17.29,17.381,400000.0
2009-12-21 06:11:00,17.357,17.385,17.251,17.287,400000.0
2009-12-21 06:12:00,17.415,17.423,17.276,17.306,500000.0
2009-12-21 06:13:00,17.383,17.383,17.258,17.322,300000.0
2009-12-21 06:14:00,17.369,17.387,17.3,17.359,350000.0
2009-12-21 06:15:00,17.393,17.393,17.282,17.371,300000.0
2009-12-21 06:16:00,17.272,17.4,17.272,17.353,350000.0
2009-12-21 06:17:00,17.394,17.398,17.314,17.336,350000.0
2009-12-21 06:18:00,17.351,17.371,17.288,17.302,450000.0
2009-12-21 06:19:00,17.38,17.38,17.224,17.262,750000.0
2009-12-21 06:20:00,17.34,17.36,17.265,17.307,350000.0
2009-12-21 06:21:00,17.335,17.335,17.267,17.271,350000.0
2009-12-21 06:22:00,17.385,17.385,17.245,17.369,350000.0
2009-12-21 06:23:00,17.41,17.41,17.296,17.297,250000.0
2009-12-21 06:24:00,17.333,17.365,17.256,17.269,500000.0
2009-12-21 06:25:00,17.3,17.414,17.276,17.313,600000.0
2009-12-21 06:26:00,17.333,17.416,17.295,17.295,400000.0
2009-12-21 06:27:00,17.3,17.363,17.286,17.286,400000.0
2009-12-21 06:28:00,17.293,17.339,17.218,17.339,400000.0
2009-12-21 06:29:00,17.34,17.34,17.34,17.34,350000.0
2009-12-21 06:30:00,17.251,17.349,17.237,17.349,350000.0
2009-12-21 06:31:00,17.339,17.379,17.339,17.379,100000.0
2009-12-21 06:32:00,17.347,17.405,17.241,17.27,550000.0
2009-12-21 06:33:00,17.275,17.391,17.275,17.318,450000.0
2009-12-21 06:34:00,17.315,17.349,17.264,17.297,400000.0
2009-12-21 06:35:00,17.373,17.373,17.231,17.306,550000.0
2009-12-21 06:36:00,17.339,17.339,17.231,17.235,250000.0
2009-12-21 06:37:00,17.372,17.372,17.253,17.285,250000.0
2009-12-21 06:38:00,17.327,17.381,17.285,17.381,300000.0
2009-12-21 06:39:00,17.26,17.388,17.248,17.376,850000.0
2009-12-21 06:40:00,17.349,17.392,17.238,17.303,550000.0
2009-12-21 06:41:00,17.305,17.362,17.305,17.362,200000.0
2009-12-21 06:42:00,17.392,17.392,17.23,17.374,550000.0
2009-12-21 06:43:00,17.309,17.344,17.241,17.326,500000.0
2009-12-21 06:44:00,17.36,17.36,17.217,17.234,350000.0
2009-12-21 06:45:00,17.321,17.326,17.197,17.301,400000.0
2009-12-21 06:46:00,17.355,17.408,17.266,17.354,400000.0
2009-12-21 06:47:00,17.289,17.387,17.261,17.33,500000.0
2009-12-21 06:48:00,17.353,17.373,17.239,17.35,250000.0
2009-12-21 06:49:00,17.322,17.332,17.202,17.308,650000.0
2009-12-21 06:50:00,17.318,17.348,17.24,17.348,400000.0
2009-12-21 06:51:00,17.372,17.372,17.226,17.248,400000.0
2009-12-21 06:52:00,17.353,17.353,17.245,17.247,300000.0
2009-12-21 06:53:00,17.346,17.37,17.239,17.363,950000.0
2009-12-21 06:54:00,17.326,17.371,17.248,17.327,300000.0
2009-12-21 06:55:00,17.267,17.382,17.238,17.29,800000.0
2009-12-21 06:56:00,17.221,17.348,17.205,17.348,600000.0
2009-12-21 06:57:00,17.373,17.384,17.247,17.381,500000.0
2009-12-21 06:58:00,17.288,17.402,17.288,17.307,500000.0
2009-12-21 06:59:00,17.35,17.35,17.35,17.35,350000.0
2009-12-21 07:00:00,17.325,17.36,17.232,17.329,350000.0
2009-12-21 07:01:00,17.337,17.368,17.336,17.336,350000.0
2009-12-21 07:02:00,17.33,17.33,17.33,17.33,450000.0
2009-12-21 07:03:00,17.316,17.358,17.245,17.327,450000.0
2009-12-21 07:04:00,17.357,17.357,17.212,17.245,350000.0
2009-12-21 07:05:00,17.199,17.342,17.175,17.326,450000.0
2009-12-21 07:06:00,17.306,17.368,17.258,17.326,300000.0
2009-12-21 07:07:00,17.221,17.34,17.221,17.246,250000.0
2009-12-21 07:08:00,17.315,17.33,17.212,17.312,350000.0
2009-12-21 07:09:00,17.238,17.311,17.214,17.214,350000.0
2009-12-21 07:10:00,17.292,17.376,17.24,17.371,350000.0
2009-12-21 07:11:00,17.305,17.339,17.251,17.255,350000.0
2009-12-21 07:12:00,17.31,17.31,17.236,17.31,400000.0
2009-12-21 07:13:00,17.375,17.404,17.259,17.259,300000.0
2009-12-21 07:14:00,17.355,17.355,17.24,17.317,250000.0
2009-12-21 07:15:00,17.365,17.365,17.236,17.357,450000.0
2009-12-21 07:16:00,17.322,17.322,17.194,17.194,500000.0
2009-12-21 07:17:00,17.221,17.346,17.197,17.316,350000.0
2009-12-21 07:18:00,17.26,17.338,17.22,17.22,500000.0
2009-12-21 07:19:00,17.334,17.351,17.237,17.28,350000.0
2009-12-21 07:20:00,17.274,17.335,17.274,17.303,300000.0
2009-12-21 07:21:00,17.33,17.33,17.197,17.322,500000.0
2009-12-21 07:22:00,17.239,17.337,17.233,17.281,400000.0
2009-12-21 07:23:00,17.203,17.329,17.203,17.238,350000.0
2009-12-21 07:24:00,17.334,17.334,17.218,17.332,450000.0
2009-12-21 07:25:00,17.311,17.316,17.168,17.208,550000.0
2009-12-21 07:26:00,17.225,17.331,17.225,17.305,300000.0
2009-12-21 07:27:00,17.316,17.316,17.145,17.201,400000.0
2009-12-21 07:28:00,17.181,17.289,17.181,17.289,350000.0
2009-12-21 07:29:00,17.276,17.3,17.166,17.226,550000.0
2009-12-21 07:30:00,17.288,17.355,17.225,17.344,350000.0
2009-12-21 07:31:00,17.22,17.35,17.22,17.325,350000.0
2009-12-21 07:32:00,17.319,17.335,17.218,17.293,350000.0
2009-12-21 07:33:00,17.239,17.341,17.21,17.341,400000.0
2009-12-21 07:34:00,17.24,17.359,17.226,17.226,350000.0
2009-12-21 07:35:00,17.244,17.395,17.242,17.242,450000.0
2009-12-21 07:36:00,17.309,17.343,17.227,17.343,350000.0
2009-12-21 07:37:00,17.314,17.356,17.246,17.356,250000.0
2009-12-21 07:38:00,17.234,17.338,17.234,17.298,350000.0
2009-12-21 07:39:00,17.299,17.344,17.211,17.331,400000.0
2009-12-21 07:40:00,17.245,17.327,17.179,17.327,300000.0
2009-12-21 07:41:00,17.33,17.354,17.218,17.316,350000.0
2009-12-21 07:42:00,17.303,17.303,17.192,17.192,500000.0
2009-12-21 07:43:00,17.316,17.361,17.229,17.274,550000.0
2009-12-21 07:44:00,17.341,17.343,17.218,17.262,350000.0
2009-12-21 07:45:00,17.343,17.344,17.224,17.311,500000.0
2009-12-21 07:46:00,17.325,17.353,17.258,17.263,550000.0
2009-12-21 07:47:00,17.341,17.345,17.237,17.345,350000.0
2009-12-21 07:48:00,17.227,17.382,17.227,17.334,500000.0
2009-12-21 07:49:00,17.337,17.373,17.245,17.331,550000.0
2009-12-21 07:50:00,17.342,17.342,17.235,17.338,400000.0
2009-12-21 07:51:00,17.261,17.351,17.214,17.248,450000.0
2009-12-21 07:52:00,17.285,17.348,17.206,17.289,550000.0
2009-12-21 07:53:00,17.335,17.372,17.267,17.268,450000.0
2009-12-21 07:54:00,17.296,17.398,17.238,17.327,550000.0
2009-12-21 07:55:00,17.369,17.376,17.253,17.264,400000.0
2009-12-21 07:56:00,17.287,17.354,17.287,17.311,500000.0
2009-12-21 07:57:00,17.358,17.381,17.26,17.333,450000.0
2009-12-21 07:58:00,17.362,17.362,17.216,17.304,600000.0
2009-12-21 07:59:00,17.333,17.333,17.204,17.317,400000.0
2009-12-21 08:00:00,17.239,17.389,17.239,17.307,350000.0
2009-12-21 08:01:00,17.332,17.352,17.212,17.212,600000.0
2009-12-21 08:02:00,17.308,17.308,17.15,17.302,500000.0
2009-12-21 08:03:00,17.18,17.371,17.18,17.245,500000.0
2009-12-21 08:04:00,17.321,17.385,17.236,17.236,450000.0
2009-12-21 08:05:00,17.235,17.339,17.235,17.311,400000.0
2009-12-21 08:06:00,17.259,17.301,17.212,17.274,350000.0
2009-12-21 08:07:00,17.326,17.326,17.19,17.217,350000.0
2009-12-21 08:08:00,17.315,17.321,17.216,17.256,500000.0
2009-12-21 08:09:00,17.222,17.311,17.213,17.293,550000.0
2009-12-21 08:10:00,17.28,17.305,17.178,17.248,350000.0
2009-12-21 08:11:00,17.25,17.345,17.214,17.214,450000.0
2009-12-21 08:12:00,17.262,17.31,17.212,17.212,350000.0
2009-12-21 08:13:00,17.283,17.315,17.224,17.224,350000.0
2009-12-21 08:14:00,17.286,17.313,17.213,17.213,500000.0
2009-12-21 08:15:00,17.229,17.321,17.229,17.314,400000.0
2009-12-21 08:16:00,17.306,17.306,17.154,17.273,400000.0
2009-12-21 08:17:00,17.241,17.34,17.19,17.279,550000.0
2009-12-21 08:18:00,17.256,17.314,17.183,17.195,350000.0
2009-12-21 08:19:00,17.309,17.317,17.201,17.221,550000.0
2009-12-21 08:20:00,17.225,17.33,17.193,17.193,400000.0
2009-12-21 08:21:00,17.307,17.321,17.208,17.311,400000.0
2009-12-21 08:22:00,17.316,17.331,17.211,17.26,350000.0
2009-12-21 08:23:00,17.223,17.33,17.197,17.288,350000.0
2009-12-21 08:24:00,17.261,17.323,17.181,17.296,500000.0
2009-12-21 08:25:00,17.239,17.329,17.218,17.311,400000.0
2009-12-21 08:26:00,17.291,17.291,17.188,17.249,350000.0
2009-12-21 08:27:00,17.189,17.339,17.189,17.285,500000.0
2009-12-21 08:28:00,17.329,17.329,17.197,17.303,450000.0
2009-12-21 08:29:00,17.301,17.337,17.203,17.335,350000.0
2009-12-21 08:30:00,17.221,17.329,17.22,17.328,500000.0
2009-12-21 08:31:00,17.298,17.302,17.242,17.259,350000.0
2009-12-21 08:32:00,17.176,17.272,17.176,17.224,350000.0
2009-12-21 08:33:00,17.221,17.305,17.206,17.232,450000.0
2009-12-21 08:34:00,17.199,17.304,17.177,17.241,550000.0
2009-12-21 08:36:00,17.272,17.316,17.196,17.196,400000.0
2009-12-21 08:37:00,17.284,17.315,17.198,17.296,400000.0
2009-12-21 08:38:00,17.231,17.291,17.176,17.183,400000.0
2009-12-21 08:39:00,17.293,17.319,17.21,17.21,400000.0
2009-12-21 08:40:00,17.326,17.326,17.195,17.298,350000.0
2009-12-21 08:41:00,17.291,17.304,17.198,17.283,450000.0
2009-12-21 08:42:00,17.291,17.325,17.195,17.289,350000.0
2009-12-21 08:43:00,17.335,17.335,17.219,17.219,100000.0
2009-12-21 08:44:00,17.294,17.323,17.21,17.245,400000.0
2009-12-21 08:45:00,17.216,17.325,17.179,17.179,550000.0
2009-12-21 08:46:00,17.177,17.354,17.177,17.215,600000.0
2009-12-21 08:47:00,17.316,17.322,17.311,17.311,150000.0
2009-12-21 08:48:00,17.34,17.34,17.34,17.34,350000.0
2009-12-21 08:49:00,17.177,17.302,17.177,17.224,350000.0
2009-12-21 08:50:00,17.241,17.296,17.203,17.296,350000.0
2009-12-21 08:51:00,17.279,17.33,17.202,17.248,500000.0
2009-12-21 08:52:00,17.288,17.344,17.248,17.344,550000.0
2009-12-21 08:54:00,17.341,17.341,17.215,17.263,400000.0
2009-12-21 08:55:00,17.279,17.312,17.279,17.308,250000.0
2009-12-21 08:56:00,17.237,17.335,17.237,17.251,350000.0
2009-12-21 08:57:00,17.307,17.307,17.201,17.3,500000.0
2009-12-21 08:58:00,17.283,17.296,17.199,17.199,500000.0
2009-12-21 08:59:00,17.251,17.331,17.18,17.331,450000.0
2009-12-21 09:00:00,17.295,17.317,17.178,17.238,1500000.0
2009-12-21 09:01:00,17.278,17.289,17.174,17.264,1250000.0
2009-12-21 09:02:00,17.245,17.307,17.206,17.206,400000.0
2009-12-21 09:03:00,17.263,17.315,17.202,17.277,1300000.0
2009-12-21 09:04:00,17.285,17.321,17.234,17.234,450000.0
2009-12-21 09:05:00,17.266,17.31,17.237,17.293,1800000.0
2009-12-21 09:06:00,17.296,17.306,17.24,17.283,1250000.0
2009-12-21 09:07:00,17.256,17.327,17.256,17.256,350000.0
2009-12-21 09:08:00,17.338,17.338,17.224,17.224,400000.0
2009-12-21 09:09:00,17.268,17.323,17.245,17.253,500000.0
2009-12-21 09:10:00,17.302,17.369,17.244,17.294,450000.0
2009-12-21 09:11:00,17.286,17.318,17.208,17.284,1900000.0
2009-12-21 09:12:00,17.346,17.346,17.263,17.263,300000.0
2009-12-21 09:13:00,17.284,17.342,17.207,17.304,1450000.0
2009-12-21 09:14:00,17.297,17.306,17.234,17.293,400000.0
2009-12-21 09:15:00,17.271,17.286,17.203,17.262,400000.0
2009-12-21 09:16:00,17.28,17.4,17.229,17.294,1500000.0
2009-12-21 09:17:00,17.263,17.288,17.224,17.277,1500000.0
2009-12-21 09:18:00,17.257,17.335,17.227,17.246,1650000.0
2009-12-21 09:19:00,17.25,17.348,17.222,17.282,1800000.0
2009-12-21 09:20:00,17.277,17.318,17.244,17.306,350000.0
2009-12-21 09:21:00,17.307,17.316,17.234,17.234,350000.0
2009-12-21 09:22:00,17.258,17.302,17.19,17.227,500000.0
2009-12-21 09:23:00,17.348,17.348,17.218,17.315,350000.0
2009-12-21 09:24:00,17.257,17.304,17.202,17.252,1500000.0
2009-12-21 09:25:00,17.257,17.359,17.244,17.332,400000.0
2009-12-21 09:26:00,17.259,17.33,17.216,17.261,1200000.0
2009-12-21 09:27:00,17.297,17.297,17.205,17.268,500000.0
2009-12-21 09:28:00,17.261,17.35,17.257,17.266,1550000.0
2009-12-21 09:29:00,17.258,17.372,17.22,17.223,1400000.0
2009-12-21 09:30:00,17.258,17.409,17.258,17.275,450000.0
2009-12-21 09:31:00,17.254,17.362,17.22,17.273,450000.0
2009-12-21 09:32:00,17.231,17.242,17.199,17.239,350000.0
2009-12-21 09:33:00,17.3,17.3,17.3,17.3,1950000.0
2009-12-21 09:34:00,17.218,17.351,17.198,17.228,1950000.0
2009-12-21 09:35:00,17.23,17.341,17.223,17.328,1450000.0
2009-12-21 09:36:00,17.239,17.319,17.23,17.233,1600000.0
2009-12-21 09:37:00,17.3,17.3,17.28,17.29,350000.0
2009-12-21 09:38:00,17.253,17.356,17.233,17.326,350000.0
2009-12-21 09:39:00,17.29,17.379,17.245,17.245,550000.0
2009-12-21 09:40:00,17.225,17.359,17.225,17.305,400000.0
2009-12-21 09:41:00,17.207,17.374,17.207,17.274,550000.0
2009-12-21 09:42:00,17.315,17.321,17.222,17.299,350000.0
2009-12-21 09:43:00,17.28,17.32,17.216,17.268,400000.0
2009-12-21 09:44:00,17.28,17.28,17.28,17.28,450000.0
2009-12-21 09:45:00,17.337,17.338,17.246,17.248,450000.0
2009-12-21 09:46:00,17.308,17.332,17.227,17.332,400000.0
2009-12-21 09:48:00,17.305,17.341,17.23,17.23,1500000.0
2009-12-21 09:49:00,17.292,17.322,17.175,17.24,400000.0
2009-12-21 09:50:00,17.205,17.294,17.205,17.28,800000.0
2009-12-21 09:51:00,17.315,17.315,17.162,17.186,400000.0
2009-12-21 09:52:00,17.281,17.322,17.178,17.283,400000.0
2009-12-21 09:53:00,17.262,17.337,17.199,17.29,450000.0
2009-12-21 09:54:00,17.297,17.325,17.185,17.291,750000.0
2009-12-21 09:55:00,17.318,17.327,17.188,17.28,450000.0
2009-12-21 09:56:00,17.282,17.319,17.188,17.289,550000.0
2009-12-21 09:57:00,17.279,17.28,17.225,17.28,350000.0
2009-12-21 09:58:00,17.226,17.322,17.196,17.202,400000.0
2009-12-21 09:59:00,17.21,17.293,17.199,17.212,450000.0
2009-12-21 10:00:00,17.218,17.302,17.201,17.302,600000.0
2009-12-21 10:01:00,17.316,17.328,17.216,17.287,400000.0
2009-12-21 10:02:00,17.273,17.305,17.163,17.299,400000.0
2009-12-21 10:03:00,17.25,17.298,17.184,17.208,500000.0
2009-12-21 10:04:00,17.249,17.345,17.195,17.333,550000.0
2009-12-21 10:05:00,17.272,17.332,17.243,17.252,350000.0
2009-12-21 10:06:00,17.298,17.307,17.186,17.248,550000.0
2009-12-21 10:07:00,17.292,17.354,17.209,17.316,450000.0
2009-12-21 10:08:00,17.312,17.329,17.21,17.252,550000.0
2009-12-21 10:09:00,17.233,17.278,17.207,17.274,500000.0
2009-12-21 10:10:00,17.295,17.333,17.184,17.184,650000.0
2009-12-21 10:11:00,17.32,17.32,17.198,17.235,450000.0
2009-12-21 10:12:00,17.18,17.3,17.162,17.226,400000.0
2009-12-21 10:13:00,17.207,17.287,17.187,17.248,350000.0
2009-12-21 10:14:00,17.229,17.304,17.171,17.226,550000.0
2009-12-21 10:15:00,17.161,17.341,17.161,17.292,650000.0
2009-12-21 10:16:00,17.177,17.305,17.166,17.305,450000.0
2009-12-21 10:17:00,17.255,17.3,17.199,17.3,400000.0
2009-12-21 10:18:00,17.291,17.321,17.162,17.321,750000.0
2009-12-21 10:19:00,17.28,17.28,17.16,17.261,550000.0
2009-12-21 10:20:00,17.328,17.328,17.19,17.289,600000.0
2009-12-21 10:21:00,17.204,17.326,17.204,17.285,500000.0
2009-12-21 10:22:00,17.24,17.318,17.185,17.256,350000.0
2009-12-21 10:23:00,17.272,17.272,17.166,17.187,350000.0
2009-12-21 10:24:00,17.232,17.313,17.171,17.301,500000.0
2009-12-21 10:25:00,17.214,17.304,17.168,17.225,400000.0
2009-12-21 10:26:00,17.286,17.323,17.226,17.227,400000.0
2009-12-21 10:27:00,17.187,17.248,17.146,17.237,500000.0
2009-12-21 10:28:00,17.279,17.3,17.173,17.23,600000.0
2009-12-21 10:29:00,17.261,17.305,17.187,17.219,450000.0
2009-12-21 10:30:00,17.295,17.295,17.188,17.205,400000.0
2009-12-21 10:31:00,17.275,17.296,17.156,17.156,350000.0
2009-12-21 10:32:00,17.243,17.306,17.164,17.306,650000.0
2009-12-21 10:33:00,17.26,17.308,17.198,17.198,450000.0
2009-12-21 10:34:00,17.27,17.33,17.19,17.326,450000.0
2009-12-21 10:35:00,17.283,17.345,17.208,17.214,550000.0
2009-12-21 10:36:00,17.194,17.332,17.194,17.261,400000.0
2009-12-21 10:37:00,17.179,17.314,17.154,17.202,450000.0
2009-12-21 10:38:00,17.216,17.308,17.187,17.291,350000.0
2009-12-21 10:39:00,17.165,17.277,17.141,17.277,350000.0
2009-12-21 10:40:00,17.2,17.271,17.083,17.208,550000.0
2009-12-21 10:41:00,17.173,17.282,17.173,17.232,550000.0
2009-12-21 10:42:00,17.189,17.277,17.118,17.149,350000.0
2009-12-21 10:43:00,17.192,17.248,17.137,17.2,500000.0
2009-12-21 10:44:00,17.267,17.267,17.151,17.174,400000.0
2009-12-21 10:45:00,17.16,17.284,17.16,17.196,350000.0
2009-12-21 10:46:00,17.277,17.277,17.149,17.153,600000.0
2009-12-21 10:47:00,17.228,17.241,17.144,17.159,400000.0
2009-12-21 10:48:00,17.139,17.294,17.139,17.255,400000.0
2009-12-21 10:49:00,17.251,17.289,17.19,17.289,400000.0
2009-12-21 10:50:00,17.248,17.28,17.138,17.269,450000.0
2009-12-21 10:51:00,17.179,17.272,17.147,17.272,350000.0
2009-12-21 10:52:00,17.158,17.281,17.152,17.194,550000.0
2009-12-21 10:53:00,17.243,17.259,17.128,17.231,400000.0
2009-12-21 10:54:00,17.195,17.272,17.156,17.192,600000.0
2009-12-21 10:55:00,17.167,17.252,17.109,17.243,400000.0
2009-12-21 10:56:00,17.238,17.264,17.152,17.264,400000.0
2009-12-21 10:57:00,17.21,17.27,17.164,17.164,400000.0
2009-12-21 10:58:00,17.265,17.304,17.18,17.277,400000.0
2009-12-21 10:59:00,17.253,17.269,17.132,17.18,350000.0
2009-12-21 11:00:00,17.18,17.271,17.168,17.168,400000.0
2009-12-21 11:01:00,17.123,17.261,17.1,17.139,450000.0
2009-12-21 11:02:00,17.239,17.265,17.145,17.243,850000.0
2009-12-21 11:03:00,17.164,17.284,17.157,17.191,400000.0
2009-12-21 11:04:00,17.145,17.269,17.143,17.248,350000.0
2009-12-21 11:05:00,17.211,17.257,17.167,17.247,400000.0
2009-12-21 11:06:00,17.166,17.294,17.162,17.23,450000.0
2009-12-21 11:07:00,17.264,17.264,17.122,17.128,350000.0
2009-12-21 11:08:00,17.152,17.275,17.138,17.211,500000.0
2009-12-21 11:09:00,17.232,17.269,17.158,17.158,350000.0
2009-12-21 11:10:00,17.1,17.23,17.1,17.207,450000.0
2009-12-21 11:11:00,17.239,17.26,17.127,17.216,450000.0
2009-12-21 11:12:00,17.188,17.303,17.178,17.185,600000.0
2009-12-21 11:13:00,17.256,17.267,17.174,17.179,500000.0
2009-12-21 11:14:00,17.251,17.251,17.11,17.14,350000.0
2009-12-21 11:15:00,17.202,17.254,17.157,17.231,400000.0
2009-12-21 11:16:00,17.218,17.25,17.125,17.125,400000.0
2009-12-21 11:17:00,17.269,17.297,17.148,17.256,700000.0
2009-12-21 11:18:00,17.243,17.266,17.133,17.174,400000.0
2009-12-21 11:19:00,17.206,17.252,17.17,17.175,450000.0
2009-12-21 11:20:00,17.237,17.238,17.141,17.238,500000.0
2009-12-21 11:21:00,17.242,17.283,17.13,17.13,450000.0
2009-12-21 11:22:00,17.192,17.258,17.163,17.233,500000.0
2009-12-21 11:23:00,17.267,17.312,17.192,17.203,400000.0
2009-12-21 11:24:00,17.197,17.26,17.18,17.195,400000.0
2009-12-21 11:25:00,17.277,17.314,17.229,17.276,350000.0
2009-12-21 11:26:00,17.278,17.278,17.139,17.266,450000.0
2009-12-21 11:27:00,17.317,17.324,17.181,17.305,450000.0
2009-12-21 11:28:00,17.31,17.326,17.184,17.184,350000.0
2009-12-21 11:29:00,17.207,17.316,17.179,17.31,600000.0
2009-12-21 11:30:00,17.242,17.319,17.21,17.319,400000.0
2009-12-21 11:31:00,17.268,17.32,17.179,17.288,550000.0
2009-12-21 11:32:00,17.275,17.275,17.148,17.236,650000.0
2009-12-21 11:33:00,17.315,17.315,17.213,17.234,400000.0
2009-12-21 11:34:00,17.275,17.3,17.2,17.227,350000.0
2009-12-21 11:35:00,17.288,17.301,17.216,17.263,400000.0
2009-12-21 11:36:00,17.321,17.331,17.195,17.288,500000.0
2009-12-21 11:37:00,17.242,17.292,17.203,17.279,450000.0
2009-12-21 11:38:00,17.3,17.3,17.148,17.201,400000.0
2009-12-21 11:39:00,17.323,17.352,17.204,17.316,550000.0
2009-12-21 11:40:00,17.309,17.309,17.206,17.206,500000.0
2009-12-21 11:41:00,17.314,17.319,17.198,17.312,400000.0
2009-12-21 11:42:00,17.276,17.276,17.144,17.151,350000.0
2009-12-21 11:43:00,17.277,17.302,17.176,17.235,550000.0
2009-12-21 11:44:00,17.293,17.293,17.169,17.258,400000.0
2009-12-21 11:45:00,17.186,17.343,17.186,17.228,400000.0
2009-12-21 11:46:00,17.254,17.339,17.198,17.274,450000.0
2009-12-21 11:47:00,17.232,17.297,17.172,17.253,600000.0
2009-12-21 11:48:00,17.277,17.347,17.19,17.231,450000.0
2009-12-21 11:49:00,17.201,17.33,17.201,17.304,350000.0
2009-12-21 11:50:00,17.306,17.306,17.179,17.185,350000.0
2009-12-21 11:51:00,17.211,17.298,17.182,17.298,550000.0
2009-12-21 11:52:00,17.209,17.322,17.192,17.196,350000.0
2009-12-21 11:53:00,17.178,17.242,17.152,17.158,500000.0
2009-12-21 11:54:00,17.154,17.284,17.154,17.276,650000.0
2009-12-21 11:55:00,17.287,17.298,17.181,17.181,500000.0
2009-12-21 11:56:00,17.317,17.317,17.173,17.294,550000.0
2009-12-21 11:57:00,17.285,17.311,17.21,17.288,450000.0
2009-12-21 11:58:00,17.284,17.312,17.206,17.283,450000.0
2009-12-21 11:59:00,17.291,17.309,17.168,17.168,550000.0
2009-12-21 12:00:00,17.253,17.346,17.239,17.33,450000.0
2009-12-21 12:01:00,17.32,17.334,17.227,17.239,350000.0
2009-12-21 12:02:00,17.254,17.317,17.184,17.184,350000.0
2009-12-21 12:03:00,17.173,17.322,17.173,17.322,450000.0
2009-12-21 12:04:00,17.199,17.3,17.165,17.247,350000.0
2009-12-21 12:05:00,17.31,17.321,17.185,17.278,450000.0
2009-12-21 12:06:00,17.238,17.337,17.204,17.318,400000.0
2009-12-21 12:07:00,17.182,17.312,17.182,17.184,350000.0
2009-12-21 12:08:00,17.283,17.283,17.161,17.183,500000.0
2009-12-21 12:09:00,17.236,17.386,17.22,17.304,550000.0
2009-12-21 12:10:00,17.317,17.317,17.248,17.298,350000.0
2009-12-21 12:11:00,17.31,17.32,17.31,17.32,550000.0
2009-12-21 12:12:00,17.187,17.31,17.16,17.271,550000.0
2009-12-21 12:13:00,17.269,17.36,17.215,17.331,400000.0
2009-12-21 12:14:00,17.31,17.32,17.31,17.32,550000.0
2009-12-21 12:15:00,17.291,17.337,17.189,17.284,550000.0
2009-12-21 12:16:00,17.253,17.351,17.208,17.311,350000.0
2009-12-21 12:17:00,17.236,17.316,17.187,17.285,400000.0
2009-12-21 12:18:00,17.33,17.33,17.187,17.187,500000.0
2009-12-21 12:19:00,17.258,17.289,17.175,17.279,400000.0
2009-12-21 12:20:00,17.269,17.359,17.266,17.266,350000.0
2009-12-21 12:21:00,17.222,17.337,17.212,17.275,400000.0
2009-12-21 12:22:00,17.186,17.306,17.164,17.306,400000.0
2009-12-21 12:23:00,17.313,17.313,17.198,17.237,550000.0
2009-12-21 12:24:00,17.23,17.31,17.141,17.271,500000.0
2009-12-21 12:25:00,17.302,17.346,17.249,17.249,450000.0
2009-12-21 12:26:00,17.272,17.296,17.213,17.236,350000.0
2009-12-21 12:27:00,17.317,17.317,17.178,17.239,350000.0
2009-12-21 12:28:00,17.175,17.28,17.17,17.19,350000.0
2009-12-21 12:29:00,17.281,17.338,17.233,17.256,400000.0
2009-12-21 12:30:00,17.251,17.331,17.223,17.331,400000.0
2009-12-21 12:31:00,17.273,17.311,17.245,17.283,350000.0
2009-12-21 12:32:00,17.197,17.344,17.197,17.28,450000.0
2009-12-21 12:33:00,17.174,17.324,17.174,17.222,450000.0
2009-12-21 12:34:00,17.309,17.319,17.185,17.319,500000.0
2009-12-21 12:35:00,17.226,17.31,17.191,17.241,600000.0
2009-12-21 12:36:00,17.255,17.293,17.164,17.199,450000.0
2009-12-21 12:37:00,17.273,17.323,17.204,17.323,400000.0
2009-12-21 12:38:00,17.346,17.364,17.213,17.267,750000.0
2009-12-21 12:39:00,17.212,17.342,17.212,17.296,650000.0
2009-12-21 12:40:00,17.188,17.35,17.188,17.251,450000.0
2009-12-21 12:41:00,17.285,17.307,17.194,17.307,350000.0
2009-12-21 12:42:00,17.337,17.348,17.224,17.317,500000.0
2009-12-21 12:43:00,17.346,17.346,17.2,17.2,350000.0
2009-12-21 12:44:00,17.269,17.35,17.215,17.345,400000.0
2009-12-21 12:45:00,17.2,17.316,17.185,17.208,400000.0
2009-12-21 12:46:00,17.271,17.332,17.205,17.248,400000.0
2009-12-21 12:47:00,17.265,17.322,17.236,17.301,350000.0
2009-12-21 12:48:00,17.211,17.322,17.211,17.322,400000.0
2009-12-21 12:49:00,17.327,17.327,17.157,17.203,550000.0
2009-12-21 12:50:00,17.329,17.329,17.18,17.246,350000.0
2009-12-21 12:51:00,17.256,17.316,17.18,17.316,350000.0
2009-12-21 12:52:00,17.322,17.342,17.22,17.227,350000.0
2009-12-21 12:53:00,17.228,17.33,17.223,17.33,400000.0
2009-12-21 12:54:00,17.265,17.347,17.227,17.311,400000.0
2009-12-21 12:55:00,17.295,17.328,17.182,17.2,400000.0
2009-12-21 12:56:00,17.334,17.358,17.224,17.32,450000.0
2009-12-21 12:57:00,17.227,17.299,17.17,17.17,350000.0
2009-12-21 12:58:00,17.196,17.303,17.172,17.303,400000.0
2009-12-21 12:59:00,17.221,17.306,17.158,17.247,350000.0
2009-12-21 13:00:00,17.294,17.294,17.148,17.214,550000.0
2009-12-21 13:01:00,17.294,17.294,17.172,17.261,500000.0
2009-12-21 13:02:00,17.188,17.287,17.155,17.213,450000.0
2009-12-21 13:03:00,17.314,17.314,17.196,17.285,400000.0
2009-12-21 13:04:00,17.266,17.277,17.178,17.227,450000.0
2009-12-21 13:05:00,17.212,17.282,17.19,17.19,300000.0
2009-12-21 13:06:00,17.266,17.276,17.193,17.193,500000.0
2009-12-21 13:07:00,17.292,17.326,17.191,17.288,400000.0
2009-12-21 13:08:00,17.261,17.311,17.196,17.3,350000.0
2009-12-21 13:09:00,17.212,17.317,17.21,17.21,550000.0
2009-12-21 13:10:00,17.195,17.354,17.195,17.324,500000.0
2009-12-21 13:11:00,17.285,17.301,17.203,17.267,400000.0
2009-12-21 13:12:00,17.286,17.314,17.199,17.281,350000.0
2009-12-21 13:13:00,17.315,17.315,17.17,17.304,400000.0
2009-12-21 13:14:00,17.219,17.314,17.157,17.259,400000.0
2009-12-21 13:15:00,17.254,17.254,17.142,17.185,450000.0
2009-12-21 13:16:00,17.307,17.309,17.182,17.261,500000.0
2009-12-21 13:17:00,17.31,17.31,17.176,17.233,450000.0
2009-12-21 13:18:00,17.299,17.299,17.185,17.223,350000.0
2009-12-21 13:19:00,17.188,17.304,17.188,17.213,700000.0
2009-12-21 13:20:00,17.223,17.365,17.211,17.246,800000.0
2009-12-21 13:21:00,17.23,17.27,17.181,17.236,400000.0
2009-12-21 13:22:00,17.179,17.316,17.179,17.224,550000.0
2009-12-21 13:23:00,17.288,17.313,17.188,17.218,450000.0
2009-12-21 13:24:00,17.297,17.297,17.207,17.21,350000.0
2009-12-21 13:25:00,17.199,17.316,17.19,17.278,450000.0
2009-12-21 13:26:00,17.199,17.295,17.182,17.182,350000.0
2009-12-21 13:27:00,17.184,17.323,17.184,17.199,500000.0
2009-12-21 13:28:00,17.267,17.291,17.15,17.219,350000.0
2009-12-21 13:29:00,17.264,17.316,17.204,17.292,650000.0
2009-12-21 13:30:00,17.295,17.295,17.222,17.288,450000.0
2009-12-21 13:31:00,17.33,17.345,17.239,17.295,400000.0
2009-12-21 13:32:00,17.265,17.265,17.153,17.16,450000.0
2009-12-21 13:33:00,17.3,17.3,17.3,17.3,700000.0
2009-12-21 13:34:00,17.178,17.34,17.178,17.247,700000.0
2009-12-21 13:35:00,17.285,17.319,17.176,17.222,550000.0
2009-12-21 13:36:00,17.205,17.305,17.185,17.283,650000.0
2009-12-21 13:37:00,17.325,17.325,17.233,17.283,350000.0
2009-12-21 13:38:00,17.295,17.327,17.183,17.285,400000.0
2009-12-21 13:39:00,17.238,17.345,17.236,17.236,600000.0
2009-12-21 13:40:00,17.302,17.302,17.207,17.245,550000.0
2009-12-21 13:41:00,17.156,17.303,17.156,17.282,400000.0
2009-12-21 13:42:00,17.22,17.286,17.181,17.189,350000.0
2009-12-21 13:43:00,17.304,17.304,17.148,17.247,750000.0
2009-12-21 13:44:00,17.253,17.311,17.191,17.246,450000.0
2009-12-21 13:45:00,17.283,17.334,17.207,17.235,550000.0
2009-12-21 13:46:00,17.287,17.287,17.156,17.208,400000.0
2009-12-21 13:47:00,17.186,17.335,17.186,17.209,550000.0
2009-12-21 13:48:00,17.303,17.331,17.193,17.193,650000.0
2009-12-21 13:49:00,17.261,17.271,17.174,17.174,350000.0
2009-12-21 13:50:00,17.284,17.319,17.193,17.193,550000.0
2009-12-21 13:51:00,17.304,17.304,17.262,17.262,100000.0
2009-12-21 13:52:00,17.276,17.312,17.197,17.274,350000.0
2009-12-21 13:53:00,17.283,17.314,17.256,17.256,150000.0
2009-12-21 13:54:00,17.322,17.322,17.219,17.253,400000.0
2009-12-21 13:55:00,17.306,17.306,17.188,17.301,350000.0
2009-12-21 13:56:00,17.23,17.318,17.21,17.234,300000.0
2009-12-21 13:57:00,17.308,17.308,17.155,17.231,400000.0
2009-12-21 13:58:00,17.306,17.306,17.166,17.166,750000.0
2009-12-21 13:59:00,17.3,17.3,17.192,17.251,350000.0
2009-12-21 14:00:00,17.232,17.323,17.199,17.264,600000.0
2009-12-21 14:01:00,17.271,17.279,17.137,17.24,550000.0
2009-12-21 14:02:00,17.251,17.278,17.152,17.231,350000.0
2009-12-21 14:03:00,17.156,17.264,17.156,17.237,350000.0
2009-12-21 14:04:00,17.142,17.269,17.132,17.269,400000.0
2009-12-21 14:05:00,17.196,17.272,17.196,17.258,400000.0
2009-12-21 14:06:00,17.252,17.252,17.147,17.151,450000.0
2009-12-21 14:07:00,17.231,17.267,17.139,17.267,350000.0
2009-12-21 14:08:00,17.236,17.273,17.163,17.237,350000.0
2009-12-21 14:09:00,17.259,17.266,17.143,17.187,400000.0
2009-12-21 14:10:00,17.204,17.271,17.168,17.221,500000.0
2009-12-21 14:11:00,17.24,17.268,17.148,17.235,450000.0
2009-12-21 14:12:00,17.275,17.275,17.161,17.243,350000.0
2009-12-21 14:13:00,17.24,17.307,17.182,17.26,450000.0
2009-12-21 14:14:00,17.183,17.283,17.164,17.242,550000.0
2009-12-21 14:15:00,17.253,17.303,17.157,17.26,750000.0
2009-12-21 14:16:00,17.206,17.273,17.137,17.222,450000.0
2009-12-21 14:17:00,17.222,17.3,17.182,17.247,400000.0
2009-12-21 14:18:00,17.231,17.271,17.187,17.228,400000.0
2009-12-21 14:19:00,17.299,17.304,17.148,17.302,700000.0
2009-12-21 14:20:00,17.269,17.301,17.186,17.26,500000.0
2009-12-21 14:21:00,17.298,17.298,17.185,17.224,400000.0
2009-12-21 14:22:00,17.276,17.276,17.167,17.255,400000.0
2009-12-21 14:23:00,17.274,17.369,17.215,17.299,450000.0
2009-12-21 14:24:00,17.277,17.28,17.189,17.255,400000.0
2009-12-21 14:25:00,17.212,17.275,17.195,17.263,450000.0
2009-12-21 14:26:00,17.308,17.308,17.18,17.265,500000.0
2009-12-21 14:27:00,17.27,17.283,17.177,17.226,400000.0
2009-12-21 14:28:00,17.301,17.301,17.173,17.211,450000.0
2009-12-21 14:29:00,17.21,17.287,17.209,17.287,550000.0
2009-12-21 14:30:00,17.212,17.328,17.203,17.311,550000.0
2009-12-21 14:31:00,17.301,17.301,17.15,17.203,400000.0
2009-12-21 14:32:00,17.275,17.293,17.188,17.261,350000.0
2009-12-21 14:33:00,17.228,17.283,17.13,17.212,650000.0
2009-12-21 14:34:00,17.301,17.301,17.216,17.298,350000.0
2009-12-21 14:35:00,17.312,17.312,17.203,17.312,350000.0
2009-12-21 14:36:00,17.307,17.307,17.198,17.274,400000.0
2009-12-21 14:37:00,17.163,17.279,17.131,17.276,450000.0
2009-12-21 14:38:00,17.31,17.31,17.166,17.214,500000.0
2009-12-21 14:39:00,17.224,17.273,17.156,17.243,500000.0
2009-12-21 14:40:00,17.217,17.342,17.19,17.279,550000.0
2009-12-21 14:41:00,17.198,17.305,17.195,17.202,300000.0
2009-12-21 14:42:00,17.274,17.308,17.195,17.195,500000.0
2009-12-21 14:43:00,17.216,17.283,17.172,17.172,500000.0
2009-12-21 14:44:00,17.263,17.354,17.193,17.209,350000.0
2009-12-21 14:45:00,17.255,17.266,17.196,17.218,400000.0
2009-12-21 14:46:00,17.279,17.279,17.145,17.2,450000.0
2009-12-21 14:47:00,17.279,17.299,17.18,17.287,550000.0
2009-12-21 14:48:00,17.26,17.308,17.231,17.264,250000.0
2009-12-21 14:49:00,17.264,17.303,17.204,17.232,400000.0
2009-12-21 14:50:00,17.22,17.266,17.183,17.183,500000.0
2009-12-21 14:51:00,17.198,17.281,17.198,17.27,350000.0
2009-12-21 14:52:00,17.238,17.295,17.178,17.275,500000.0
2009-12-21 14:53:00,17.257,17.296,17.158,17.296,450000.0
2009-12-21 14:54:00,17.227,17.31,17.17,17.17,350000.0
2009-12-21 14:55:00,17.277,17.294,17.195,17.253,450000.0
2009-12-21 14:56:00,17.308,17.357,17.211,17.299,600000.0
2009-12-21 14:57:00,17.233,17.315,17.205,17.218,400000.0
2009-12-21 14:58:00,17.236,17.315,17.221,17.308,450000.0
2009-12-21 14:59:00,17.32,17.329,17.255,17.325,350000.0
2009-12-21 15:00:00,17.211,17.318,17.188,17.318,350000.0
2009-12-21 15:01:00,17.314,17.344,17.21,17.245,450000.0
2009-12-21 15:02:00,17.279,17.305,17.206,17.305,350000.0
2009-12-21 15:03:00,17.326,17.327,17.232,17.327,350000.0
2009-12-21 15:04:00,17.29,17.347,17.231,17.237,500000.0
2009-12-21 15:05:00,17.277,17.307,17.227,17.282,550000.0
2009-12-21 15:06:00,17.285,17.329,17.24,17.27,400000.0
2009-12-21 15:07:00,17.23,17.359,17.223,17.359,500000.0
2009-12-21 15:08:00,17.331,17.356,17.242,17.291,350000.0
2009-12-21 15:09:00,17.232,17.363,17.216,17.243,450000.0
2009-12-21 15:10:00,17.295,17.339,17.197,17.259,550000.0
2009-12-21 15:11:00,17.319,17.319,17.202,17.288,450000.0
2009-12-21 15:12:00,17.323,17.36,17.227,17.244,500000.0
2009-12-21 15:13:00,17.228,17.313,17.228,17.269,350000.0
2009-12-21 15:14:00,17.263,17.342,17.171,17.306,400000.0
2009-12-21 15:15:00,17.239,17.314,17.172,17.224,500000.0
2009-12-21 15:16:00,17.304,17.317,17.198,17.284,450000.0
2009-12-21 15:17:00,17.295,17.338,17.247,17.256,550000.0
2009-12-21 15:18:00,17.285,17.345,17.214,17.345,400000.0
2009-12-21 15:19:00,17.277,17.342,17.213,17.342,350000.0
2009-12-21 15:20:00,17.224,17.335,17.202,17.202,550000.0
2009-12-21 15:21:00,17.313,17.339,17.262,17.262,400000.0
2009-12-21 15:22:00,17.341,17.341,17.292,17.292,400000.0
2009-12-21 15:23:00,17.305,17.305,17.234,17.292,350000.0
2009-12-21 15:24:00,17.283,17.356,17.211,17.311,500000.0
2009-12-21 15:25:00,17.224,17.335,17.224,17.299,350000.0
2009-12-21 15:26:00,17.227,17.301,17.207,17.268,350000.0
2009-12-21 15:27:00,17.316,17.347,17.212,17.232,400000.0
2009-12-21 15:28:00,17.261,17.356,17.261,17.337,400000.0
2009-12-21 15:29:00,17.289,17.334,17.183,17.246,500000.0
2009-12-21 15:30:00,17.334,17.343,17.209,17.209,350000.0
2009-12-21 15:31:00,17.196,17.316,17.187,17.187,550000.0
2009-12-21 15:32:00,17.313,17.313,17.206,17.283,350000.0
2009-12-21 15:33:00,17.207,17.3,17.155,17.3,400000.0
2009-12-21 15:34:00,17.219,17.292,17.189,17.189,450000.0
2009-12-21 15:35:00,17.31,17.341,17.222,17.301,600000.0
2009-12-21 15:36:00,17.226,17.314,17.226,17.238,650000.0
2009-12-21 15:37:00,17.22,17.331,17.22,17.273,550000.0
2009-12-21 15:38:00,17.253,17.33,17.205,17.33,600000.0
2009-12-21 15:39:00,17.295,17.315,17.195,17.195,550000.0
2009-12-21 15:40:00,17.229,17.308,17.186,17.257,500000.0
2009-12-21 15:41:00,17.2,17.315,17.2,17.228,500000.0
2009-12-21 15:42:00,17.248,17.325,17.199,17.207,250000.0
2009-12-21 15:43:00,17.238,17.335,17.238,17.259,500000.0
2009-12-21 15:44:00,17.255,17.317,17.252,17.259,400000.0
2009-12-21 15:45:00,17.347,17.347,17.221,17.262,350000.0
2009-12-21 15:46:00,17.298,17.35,17.198,17.345,400000.0
2009-12-21 15:47:00,17.286,17.326,17.213,17.326,550000.0
2009-12-21 15:48:00,17.249,17.326,17.232,17.234,550000.0
2009-12-21 15:49:00,17.297,17.36,17.256,17.324,400000.0
2009-12-21 15:50:00,17.268,17.385,17.248,17.248,500000.0
2009-12-21 15:51:00,17.33,17.358,17.26,17.299,550000.0
2009-12-21 15:52:00,17.318,17.34,17.225,17.269,450000.0
2009-12-21 15:53:00,17.316,17.331,17.216,17.304,500000.0
2009-12-21 15:54:00,17.228,17.341,17.228,17.326,350000.0
2009-12-21 15:55:00,17.243,17.306,17.199,17.252,400000.0
2009-12-21 15:56:00,17.252,17.349,17.249,17.257,400000.0
2009-12-21 15:57:00,17.272,17.379,17.247,17.323,500000.0
2009-12-21 15:58:00,17.207,17.293,17.147,17.281,750000.0
2009-12-21 15:59:00,17.349,17.349,17.231,17.32,550000.0
2009-12-21 16:00:00,17.225,17.346,17.225,17.239,350000.0
2009-12-21 16:01:00,17.292,17.399,17.263,17.263,350000.0
2009-12-21 16:02:00,17.255,17.37,17.244,17.245,550000.0
2009-12-21 16:03:00,17.337,17.369,17.239,17.276,450000.0
2009-12-21 16:04:00,17.365,17.365,17.246,17.305,350000.0
2009-12-21 16:05:00,17.266,17.352,17.207,17.352,400000.0
2009-12-21 16:06:00,17.298,17.389,17.276,17.346,500000.0
2009-12-21 16:07:00,17.272,17.375,17.223,17.223,500000.0
2009-12-21 16:08:00,17.243,17.336,17.221,17.304,400000.0
2009-12-21 16:09:00,17.354,17.354,17.226,17.289,350000.0
2009-12-21 16:10:00,17.24,17.364,17.24,17.258,400000.0
2009-12-21 16:11:00,17.238,17.307,17.205,17.307,350000.0
2009-12-21 16:12:00,17.383,17.383,17.264,17.299,450000.0
2009-12-21 16:13:00,17.345,17.345,17.177,17.301,500000.0
2009-12-21 16:14:00,17.35,17.35,17.241,17.255,450000.0
2009-12-21 16:15:00,17.344,17.366,17.259,17.334,500000.0
2009-12-21 16:16:00,17.283,17.379,17.23,17.253,450000.0
2009-12-21 16:17:00,17.325,17.325,17.216,17.314,250000.0
2009-12-21 16:18:00,17.325,17.325,17.184,17.207,350000.0
2009-12-21 16:19:00,17.298,17.335,17.242,17.284,550000.0
2009-12-21 16:20:00,17.295,17.372,17.206,17.311,400000.0
2009-12-21 16:21:00,17.18,17.311,17.137,17.226,500000.0
2009-12-21 16:22:00,17.295,17.335,17.208,17.267,350000.0
2009-12-21 16:23:00,17.182,17.337,17.182,17.305,550000.0
2009-12-21 16:24:00,17.266,17.333,17.206,17.206,350000.0
2009-12-21 16:25:00,17.301,17.301,17.209,17.259,400000.0
2009-12-21 16:26:00,17.25,17.329,17.248,17.259,500000.0
2009-12-21 16:27:00,17.252,17.321,17.202,17.202,400000.0
2009-12-21 16:28:00,17.227,17.326,17.192,17.222,450000.0
2009-12-21 16:29:00,17.231,17.315,17.191,17.191,450000.0
2009-12-21 16:30:00,17.206,17.288,17.206,17.28,550000.0
2009-12-21 16:31:00,17.176,17.251,17.154,17.251,350000.0
2009-12-21 16:32:00,17.31,17.31,17.216,17.216,500000.0
2009-12-21 16:33:00,17.248,17.306,17.188,17.271,600000.0
2009-12-21 16:34:00,17.302,17.302,17.185,17.2,400000.0
2009-12-21 16:35:00,17.235,17.357,17.235,17.243,450000.0
2009-12-21 16:36:00,17.215,17.34,17.215,17.312,500000.0
2009-12-21 16:37:00,17.207,17.307,17.203,17.23,350000.0
2009-12-21 16:38:00,17.317,17.318,17.222,17.225,550000.0
2009-12-21 16:39:00,17.308,17.308,17.159,17.21,400000.0
2009-12-21 16:40:00,17.33,17.33,17.194,17.226,550000.0
2009-12-21 16:41:00,17.309,17.309,17.188,17.302,400000.0
2009-12-21 16:42:00,17.218,17.3,17.195,17.262,450000.0
2009-12-21 16:43:00,17.147,17.255,17.115,17.149,350000.0
2009-12-21 16:44:00,17.128,17.247,17.128,17.154,350000.0
2009-12-21 16:45:00,17.199,17.287,17.163,17.163,550000.0
2009-12-21 16:46:00,17.249,17.264,17.141,17.264,400000.0
2009-12-21 16:47:00,17.251,17.265,17.103,17.151,450000.0
2009-12-21 16:48:00,17.206,17.256,17.095,17.095,350000.0
2009-12-21 16:49:00,17.088,17.239,17.088,17.106,400000.0
2009-12-21 16:50:00,17.192,17.192,17.097,17.144,400000.0
2009-12-21 16:51:00,17.174,17.247,17.153,17.218,400000.0
2009-12-21 16:52:00,17.145,17.23,17.089,17.118,450000.0
2009-12-21 16:53:00,17.26,17.26,17.134,17.25,500000.0
2009-12-21 16:54:00,17.216,17.237,17.113,17.113,500000.0
2009-12-21 16:55:00,17.194,17.223,17.132,17.223,600000.0
2009-12-21 16:56:00,17.227,17.24,17.115,17.134,550000.0
2009-12-21 16:57:00,17.176,17.207,17.068,17.118,350000.0
2009-12-21 16:58:00,17.191,17.218,17.054,17.118,600000.0
2009-12-21 16:59:00,17.113,17.194,17.048,17.106,350000.0
2009-12-21 17:00:00,17.037,17.16,17.037,17.146,450000.0
2009-12-21 17:01:00,17.089,17.186,17.068,17.186,350000.0
2009-12-21 17:02:00,17.13,17.179,17.042,17.063,350000.0
2009-12-21 17:03:00,17.177,17.177,17.111,17.111,450000.0
2009-12-21 17:04:00,17.179,17.179,17.02,17.02,350000.0
2009-12-21 17:05:00,17.075,17.14,17.066,17.131,550000.0
2009-12-21 17:06:00,17.117,17.157,17.034,17.128,450000.0
2009-12-21 17:07:00,17.117,17.154,16.998,17.07,500000.0
2009-12-21 17:08:00,17.162,17.196,17.067,17.143,450000.0
2009-12-21 17:09:00,17.055,17.154,17.055,17.133,450000.0
2009-12-21 17:10:00,17.15,17.15,16.99,17.094,500000.0
2009-12-21 17:11:00,17.133,17.138,17.035,17.128,450000.0
2009-12-21 17:12:00,17.148,17.148,16.984,17.08,450000.0
2009-12-21 17:13:00,17.057,17.134,17.034,17.034,550000.0
2009-12-21 17:14:00,17.087,17.107,16.986,16.986,350000.0
2009-12-21 17:15:00,17.041,17.133,17.027,17.133,400000.0
2009-12-21 17:16:00,17.085,17.119,17.007,17.11,550000.0
2009-12-21 17:17:00,17.164,17.164,17.059,17.078,400000.0
2009-12-21 17:18:00,17.095,17.154,16.995,17.154,350000.0
2009-12-21 17:19:00,17.076,17.204,17.043,17.089,400000.0
2009-12-21 17:20:00,17.087,17.163,17.033,17.033,350000.0
2009-12-21 17:21:00,17.091,17.192,17.071,17.071,400000.0
2009-12-21 17:22:00,17.075,17.153,17.018,17.111,500000.0
2009-12-21 17:23:00,17.107,17.145,16.983,16.983,450000.0
2009-12-21 17:24:00,17.11,17.11,16.995,17.085,350000.0
2009-12-21 17:25:00,17.025,17.113,16.932,17.105,700000.0
2009-12-21 17:26:00,17.107,17.134,16.999,17.099,550000.0
2009-12-21 17:27:00,16.984,17.123,16.984,17.114,400000.0
2009-12-21 17:28:00,17.093,17.121,17.0,17.002,450000.0
2009-12-21 17:29:00,17.006,17.074,17.006,17.026,350000.0
2009-12-21 17:30:00,17.073,17.114,16.938,17.033,500000.0
2009-12-21 17:31:00,17.04,17.114,16.995,16.995,350000.0
2009-12-21 17:32:00,16.974,17.093,16.974,17.061,400000.0
2009-12-21 17:33:00,17.105,17.119,17.018,17.018,350000.0
2009-12-21 17:34:00,17.151,17.156,17.061,17.102,450000.0
2009-12-21 17:35:00,17.009,17.153,17.009,17.062,550000.0
2009-12-21 17:36:00,16.992,17.105,16.992,17.088,550000.0
2009-12-21 17:37:00,17.098,17.143,17.018,17.096,400000.0
2009-12-21 17:38:00,17.124,17.147,17.005,17.005,650000.0
2009-12-21 17:39:00,17.041,17.104,17.012,17.063,550000.0
2009-12-21 17:40:00,17.119,17.144,16.968,17.144,450000.0
2009-12-21 17:41:00,17.104,17.134,17.033,17.073,550000.0
2009-12-21 17:42:00,17.092,17.174,17.075,17.075,350000.0
2009-12-21 17:43:00,17.166,17.171,17.034,17.067,500000.0
2009-12-21 17:44:00,17.115,17.13,17.025,17.025,350000.0
2009-12-21 17:45:00,17.142,17.142,17.05,17.063,400000.0
2009-12-21 17:46:00,17.134,17.134,16.997,17.049,750000.0
2009-12-21 17:47:00,17.134,17.134,17.012,17.036,500000.0
2009-12-21 17:48:00,17.052,17.108,17.011,17.06,400000.0
2009-12-21 17:49:00,17.107,17.145,17.02,17.054,600000.0
2009-12-21 17:50:00,17.13,17.141,17.021,17.117,600000.0
2009-12-21 17:51:00,17.031,17.114,17.022,17.101,500000.0
2009-12-21 17:52:00,17.14,17.14,16.998,17.101,450000.0
2009-12-21 17:53:00,17.026,17.152,16.989,16.989,700000.0
2009-12-21 17:54:00,17.083,17.1,16.981,17.071,450000.0
2009-12-21 17:55:00,17.149,17.149,17.021,17.112,400000.0
2009-12-21 17:56:00,17.133,17.133,16.999,17.007,600000.0
2009-12-21 17:57:00,17.096,17.134,17.005,17.13,400000.0
2009-12-21 17:58:00,17.0,17.088,16.988,17.051,350000.0
2009-12-21 17:59:00,17.045,17.094,16.966,16.996,600000.0
2009-12-21 18:00:00,17.039,17.168,16.985,17.002,650000.0
2009-12-21 18:01:00,17.033,17.092,16.986,16.992,350000.0
2009-12-21 18:02:00,17.087,17.136,16.994,17.017,750000.0
2009-12-21 18:03:00,17.074,17.109,16.979,17.061,450000.0
2009-12-21 18:04:00,17.056,17.111,16.979,17.062,600000.0
2009-12-21 18:05:00,17.032,17.103,16.971,17.076,450000.0
2009-12-21 18:06:00,17.047,17.109,16.986,17.098,500000.0
2009-12-21 18:07:00,17.107,17.141,17.004,17.081,450000.0
2009-12-21 18:08:00,17.077,17.131,17.006,17.091,400000.0
2009-12-21 18:09:00,17.114,17.114,17.0,17.066,450000.0
2009-12-21 18:10:00,17.082,17.138,17.004,17.004,650000.0
2009-12-21 18:11:00,17.043,17.097,16.958,17.097,650000.0
2009-12-21 18:12:00,17.036,17.08,16.991,16.997,400000.0
2009-12-21 18:13:00,17.012,17.15,16.991,17.011,650000.0
2009-12-21 18:14:00,17.061,17.089,16.955,16.955,650000.0
2009-12-21 18:15:00,17.029,17.088,17.014,17.058,600000.0
2009-12-21 18:16:00,17.074,17.104,16.986,17.058,750000.0
2009-12-21 18:17:00,16.987,17.092,16.98,16.98,350000.0
2009-12-21 18:18:00,16.947,17.062,16.947,17.056,400000.0
2009-12-21 18:19:00,16.982,17.106,16.982,16.989,400000.0
2009-12-21 18:20:00,17.021,17.123,16.994,17.037,700000.0
2009-12-21 18:21:00,17.099,17.101,16.96,17.021,400000.0
2009-12-21 18:22:00,16.969,17.077,16.965,17.011,350000.0
2009-12-21 18:23:00,17.065,17.087,16.946,16.946,400000.0
2009-12-21 18:24:00,16.985,17.059,16.961,16.961,550000.0
2009-12-21 18:25:00,17.021,17.126,16.994,17.104,650000.0
2009-12-21 18:26:00,17.049,17.049,16.942,17.025,400000.0
2009-12-21 18:27:00,17.056,17.056,16.948,17.029,350000.0
2009-12-21 18:28:00,16.878,17.001,16.874,16.926,450000.0
2009-12-21 18:29:00,16.965,17.06,16.955,16.975,700000.0
2009-12-21 18:30:00,17.04,17.049,16.929,16.967,450000.0
2009-12-21 18:31:00,16.923,17.053,16.923,16.959,350000.0
2009-12-21 18:32:00,17.075,17.075,16.953,17.004,550000.0
2009-12-21 18:33:00,16.972,17.069,16.921,17.032,600000.0
2009-12-21 18:34:00,17.054,17.08,16.952,16.952,550000.0
2009-12-21 18:35:00,17.042,17.063,16.936,17.022,550000.0
2009-12-21 18:36:00,17.027,17.106,16.996,17.076,600000.0
2009-12-21 18:37:00,17.064,17.107,16.987,17.107,600000.0
2009-12-21 18:38:00,17.032,17.082,16.967,17.009,600000.0
2009-12-21 18:39:00,17.094,17.157,17.024,17.114,650000.0
2009-12-21 18:40:00,17.102,17.159,16.98,17.014,600000.0
2009-12-21 18:41:00,16.98,17.109,16.955,16.97,400000.0
2009-12-21 18:42:00,16.983,17.067,16.947,17.007,400000.0
2009-12-21 18:43:00,16.964,17.05,16.956,16.988,350000.0
2009-12-21 18:44:00,16.961,17.08,16.958,17.054,400000.0
2009-12-21 18:45:00,17.103,17.103,16.969,17.02,350000.0
2009-12-21 18:46:00,17.098,17.098,16.958,16.958,500000.0
2009-12-21 18:47:00,17.039,17.119,16.952,16.997,650000.0
2009-12-21 18:48:00,16.992,17.122,16.992,17.088,550000.0
2009-12-21 18:49:00,17.033,17.078,16.94,17.03,450000.0
2009-12-21 18:50:00,17.112,17.123,16.984,17.061,950000.0
2009-12-21 18:51:00,17.089,17.101,16.973,17.101,550000.0
2009-12-21 18:52:00,17.017,17.102,16.974,17.0,500000.0
2009-12-21 18:53:00,17.044,17.092,16.962,16.962,550000.0
2009-12-21 18:54:00,16.979,17.099,16.969,17.099,750000.0
2009-12-21 18:55:00,16.99,17.087,16.99,17.013,350000.0
2009-12-21 18:56:00,17.03,17.074,16.963,17.008,350000.0
2009-12-21 18:57:00,17.094,17.111,16.974,17.015,700000.0
2009-12-21 18:58:00,17.054,17.123,17.026,17.106,400000.0
2009-12-21 18:59:00,17.044,17.097,16.995,17.012,600000.0
2009-12-21 19:00:00,16.976,17.11,16.976,17.083,450000.0
2009-12-21 19:01:00,17.105,17.108,16.971,17.104,450000.0
2009-12-21 19:02:00,16.966,17.108,16.966,17.108,400000.0
2009-12-21 19:03:00,17.011,17.121,17.011,17.121,400000.0
2009-12-21 19:04:00,16.981,17.119,16.981,17.108,450000.0
2009-12-21 19:05:00,17.073,17.108,16.996,17.108,450000.0
2009-12-21 19:06:00,17.108,17.131,17.02,17.131,400000.0
2009-12-21 19:07:00,17.059,17.118,16.982,17.07,400000.0
2009-12-21 19:08:00,17.123,17.123,17.008,17.027,400000.0
2009-12-21 19:09:00,17.104,17.135,17.001,17.086,500000.0
2009-12-21 19:10:00,17.12,17.12,16.995,17.076,650000.0
2009-12-21 19:11:00,17.133,17.133,17.049,17.126,550000.0
2009-12-21 19:12:00,17.092,17.092,17.008,17.022,350000.0
2009-12-21 19:13:00,17.023,17.09,16.962,17.07,600000.0
2009-12-21 19:14:00,17.088,17.105,16.956,17.079,550000.0
2009-12-21 19:15:00,17.032,17.126,17.007,17.042,550000.0
2009-12-21 19:16:00,17.075,17.128,16.984,17.08,500000.0
2009-12-21 19:17:00,16.999,17.093,16.95,17.05,550000.0
2009-12-21 19:18:00,16.988,17.084,16.958,17.047,400000.0
2009-12-21 19:19:00,17.017,17.07,16.974,17.042,350000.0
2009-12-21 19:20:00,16.999,17.032,16.997,17.032,350000.0
2009-12-21 19:21:00,17.047,17.085,16.985,17.085,350000.0
2009-12-21 19:22:00,17.06,17.088,17.003,17.088,450000.0
2009-12-21 19:23:00,16.996,17.049,16.924,16.924,400000.0
2009-12-21 19:24:00,16.996,17.13,16.932,17.078,550000.0
2009-12-21 19:25:00,16.955,17.071,16.948,17.012,350000.0
2009-12-21 19:26:00,16.966,17.053,16.907,16.958,500000.0
2009-12-21 19:27:00,16.967,17.042,16.905,16.968,500000.0
2009-12-21 19:28:00,16.956,17.038,16.943,16.943,500000.0
2009-12-21 19:29:00,16.984,17.03,16.927,16.927,400000.0
2009-12-21 19:30:00,17.054,17.103,16.968,17.057,750000.0
2009-12-21 19:31:00,17.062,17.062,16.911,16.982,600000.0
2009-12-21 19:32:00,16.969,17.076,16.969,17.045,350000.0
2009-12-21 19:33:00,17.041,17.073,16.938,17.073,400000.0
2009-12-21 19:34:00,17.011,17.066,16.942,16.962,650000.0
2009-12-21 19:35:00,16.951,17.008,16.901,16.992,400000.0
2009-12-21 19:36:00,17.021,17.033,16.903,17.033,550000.0
2009-12-21 19:37:00,16.914,17.008,16.914,17.008,500000.0
2009-12-21 19:38:00,17.049,17.049,16.939,16.983,450000.0
2009-12-21 19:39:00,16.969,17.05,16.946,16.958,500000.0
2009-12-21 19:40:00,16.905,17.012,16.905,16.943,700000.0
2009-12-21 19:41:00,16.937,17.008,16.864,16.887,500000.0
2009-12-21 19:42:00,16.903,17.009,16.884,16.912,500000.0
2009-12-21 19:43:00,16.878,16.961,16.863,16.961,350000.0
2009-12-21 19:44:00,16.99,17.028,16.897,17.012,550000.0
2009-12-21 19:45:00,16.882,17.006,16.882,16.961,500000.0
2009-12-21 19:46:00,16.967,16.967,16.822,16.879,550000.0
2009-12-21 19:47:00,16.906,17.02,16.872,16.872,350000.0
2009-12-21 19:48:00,16.973,16.989,16.897,16.933,500000.0
2009-12-21 19:49:00,16.993,16.999,16.883,16.909,350000.0
2009-12-21 19:50:00,16.926,17.033,16.879,16.894,800000.0
2009-12-21 19:51:00,16.911,16.982,16.869,16.927,400000.0
2009-12-21 19:52:00,16.908,17.001,16.872,16.914,550000.0
2009-12-21 19:53:00,17.002,17.002,16.907,16.91,450000.0
2009-12-21 19:54:00,16.866,16.989,16.866,16.908,400000.0
2009-12-21 19:55:00,16.909,16.982,16.909,16.962,400000.0
2009-12-21 19:56:00,17.008,17.029,16.943,16.967,400000.0
2009-12-21 19:57:00,16.911,17.022,16.911,17.022,450000.0
2009-12-21 19:58:00,17.0,17.004,16.897,17.002,350000.0
2009-12-21 19:59:00,16.912,17.017,16.903,17.0,550000.0
2009-12-21 20:00:00,17.011,17.017,16.9,16.989,650000.0
2009-12-21 20:01:00,16.942,17.007,16.895,16.935,850000.0
2009-12-21 20:02:00,16.965,16.966,16.857,16.883,600000.0
2009-12-21 20:03:00,16.92,17.003,16.849,16.96,800000.0
2009-12-21 20:04:00,16.899,16.982,16.897,16.94,500000.0
2009-12-21 20:05:00,16.976,16.984,16.893,16.928,500000.0
2009-12-21 20:06:00,16.878,16.987,16.841,16.841,850000.0
2009-12-21 20:07:00,16.879,16.987,16.848,16.874,800000.0
2009-12-21 20:08:00,16.822,16.919,16.822,16.895,350000.0
2009-12-21 20:09:00,16.962,16.962,16.819,16.852,900000.0
2009-12-21 20:10:00,16.932,16.947,16.826,16.826,500000.0
2009-12-21 20:11:00,16.877,16.948,16.823,16.948,800000.0
2009-12-21 20:12:00,16.935,16.951,16.824,16.89,450000.0
2009-12-21 20:13:00,16.906,16.92,16.828,16.9,450000.0
2009-12-21 20:14:00,16.871,16.975,16.827,16.836,1000000.0
2009-12-21 20:15:00,16.824,16.954,16.824,16.885,600000.0
2009-12-21 20:16:00,16.924,16.956,16.825,16.956,400000.0
2009-12-21 20:17:00,16.908,16.939,16.824,16.939,350000.0
2009-12-21 20:18:00,16.939,16.939,16.783,16.89,500000.0
2009-12-21 20:19:00,16.858,16.974,16.856,16.915,550000.0
2009-12-21 20:20:00,16.945,16.979,16.879,16.903,450000.0
2009-12-21 20:21:00,16.905,16.964,16.863,16.964,350000.0
2009-12-21 20:22:00,16.963,16.963,16.85,16.906,400000.0
2009-12-21 20:23:00,16.946,16.963,16.851,16.929,600000.0
2009-12-21 20:24:00,16.914,16.969,16.882,16.962,350000.0
2009-12-21 20:25:00,16.87,16.968,16.833,16.924,550000.0
2009-12-21 20:26:00,16.852,16.973,16.852,16.894,450000.0
2009-12-21 20:27:00,16.972,16.972,16.839,16.89,400000.0
2009-12-21 20:28:00,16.875,16.989,16.875,16.989,450000.0
2009-12-21 20:29:00,16.912,17.022,16.872,16.988,450000.0
2009-12-21 20:30:00,16.966,16.997,16.9,16.956,350000.0
2009-12-21 20:31:00,16.894,17.028,16.881,16.981,400000.0
2009-12-21 20:32:00,16.864,16.988,16.845,16.956,550000.0
2009-12-21 20:33:00,16.859,16.978,16.859,16.978,400000.0
2009-12-21 20:34:00,16.983,16.983,16.854,16.967,350000.0
2009-12-21 20:35:00,16.886,16.93,16.806,16.873,450000.0
2009-12-21 20:36:00,16.874,16.947,16.874,16.911,400000.0
2009-12-21 20:37:00,16.967,16.977,16.86,16.888,400000.0
2009-12-21 20:38:00,16.985,17.002,16.888,16.959,400000.0
2009-12-21 20:39:00,16.861,17.019,16.861,16.889,400000.0
2009-12-21 20:40:00,16.89,16.963,16.865,16.943,1150000.0
2009-12-21 20:41:00,16.939,16.972,16.868,16.908,350000.0
2009-12-21 20:42:00,16.91,16.977,16.839,16.839,650000.0
2009-12-21 20:43:00,16.964,16.971,16.829,16.97,550000.0
2009-12-21 20:44:00,16.956,16.998,16.844,16.939,550000.0
2009-12-21 20:45:00,16.924,16.943,16.908,16.943,400000.0
2009-12-21 20:46:00,16.861,16.959,16.852,16.852,350000.0
2009-12-21 20:47:00,16.956,16.983,16.845,16.956,800000.0
2009-12-21 20:48:00,16.961,16.961,16.827,16.882,600000.0
2009-12-21 20:49:00,16.853,17.015,16.853,16.894,1000000.0
2009-12-21 20:50:00,16.928,16.984,16.828,16.984,350000.0
2009-12-21 20:51:00,16.981,16.988,16.861,16.875,500000.0
2009-12-21 20:52:00,16.877,16.987,16.845,16.845,500000.0
2009-12-21 20:53:00,16.911,17.011,16.864,16.968,550000.0
2009-12-21 20:54:00,16.935,16.999,16.892,16.892,650000.0
2009-12-21 20:55:00,16.989,16.989,16.843,16.972,350000.0
2009-12-21 20:56:00,16.97,16.998,16.866,16.896,400000.0
2009-12-21 20:57:00,16.924,17.005,16.883,16.932,550000.0
2009-12-21 20:58:00,16.974,16.977,16.825,16.977,550000.0
2009-12-21 20:59:00,16.89,16.981,16.89,16.919,400000.0
2009-12-21 21:00:00,16.932,16.98,16.83,16.98,550000.0
2009-12-21 21:01:00,16.978,16.99,16.879,16.902,550000.0
2009-12-21 21:02:00,16.979,17.048,16.874,16.91,750000.0
2009-12-21 21:03:00,16.98,16.99,16.96,16.99,400000.0
2009-12-21 21:04:00,16.902,16.974,16.879,16.879,400000.0
2009-12-21 21:05:00,17.01,17.01,16.909,16.986,450000.0
2009-12-21 21:06:00,16.887,16.981,16.862,16.862,350000.0
2009-12-21 21:07:00,16.946,16.946,16.81,16.83,550000.0
2009-12-21 21:08:00,16.932,16.953,16.841,16.851,550000.0
2009-12-21 21:09:00,16.908,16.967,16.855,16.884,350000.0
2009-12-21 21:10:00,16.857,16.97,16.845,16.902,550000.0
2009-12-21 21:11:00,16.946,17.019,16.899,16.989,350000.0
2009-12-21 21:12:00,16.843,16.944,16.843,16.867,350000.0
2009-12-21 21:13:00,16.964,16.99,16.867,16.867,500000.0
2009-12-21 21:14:00,16.966,17.001,16.907,16.935,450000.0
2009-12-21 21:15:00,16.99,16.992,16.926,16.986,400000.0
2009-12-21 21:16:00,16.994,17.041,16.904,16.904,550000.0
2009-12-21 21:17:00,16.937,17.027,16.877,16.889,800000.0
2009-12-21 21:18:00,17.011,17.013,16.912,16.912,450000.0
2009-12-21 21:19:00,16.893,16.967,16.893,16.93,350000.0
2009-12-21 21:20:00,17.003,17.003,16.875,16.998,400000.0
2009-12-21 21:21:00,17.012,17.012,16.866,16.923,450000.0
2009-12-21 21:22:00,16.918,16.986,16.854,16.886,450000.0
2009-12-21 21:23:00,17.002,17.022,16.916,16.916,600000.0
2009-12-21 21:24:00,16.948,16.953,16.859,16.859,500000.0
2009-12-21 21:25:00,16.9,16.963,16.85,16.94,350000.0
2009-12-21 21:26:00,16.907,16.994,16.901,16.986,550000.0
2009-12-21 21:27:00,16.96,16.96,16.874,16.937,400000.0
2009-12-21 21:28:00,16.916,16.963,16.808,16.963,350000.0
2009-12-21 21:29:00,16.872,17.0,16.872,16.99,550000.0
2009-12-21 21:30:00,16.942,16.993,16.846,16.973,350000.0
2009-12-21 21:31:00,16.922,16.942,16.818,16.942,700000.0
2009-12-21 21:32:00,16.836,16.977,16.836,16.951,550000.0
2009-12-21 21:33:00,16.927,16.961,16.855,16.864,350000.0
2009-12-21 21:34:00,16.894,16.972,16.854,16.936,250000.0
2009-12-21 21:35:00,16.857,17.006,16.823,16.879,550000.0
2009-12-21 21:36:00,16.96,16.99,16.96,16.99,650000.0
2009-12-21 21:37:00,16.956,17.01,16.863,16.872,650000.0
2009-12-21 21:38:00,16.977,16.977,16.816,16.925,350000.0
2009-12-21 21:39:00,16.981,16.984,16.86,16.909,500000.0
2009-12-21 21:40:00,16.929,16.951,16.799,16.841,650000.0
2009-12-21 21:41:00,16.966,16.966,16.843,16.954,500000.0
2009-12-21 21:42:00,16.928,16.987,16.855,16.855,400000.0
2009-12-21 21:43:00,16.859,16.959,16.838,16.838,450000.0
2009-12-21 21:44:00,16.878,16.961,16.878,16.942,350000.0
2009-12-21 21:45:00,16.974,16.975,16.874,16.876,500000.0
2009-12-21 21:46:00,16.879,16.984,16.844,16.938,250000.0
2009-12-21 21:47:00,16.955,16.96,16.808,16.96,400000.0
2009-12-21 21:48:00,16.866,16.982,16.861,16.863,600000.0
2009-12-21 21:49:00,16.829,16.955,16.829,16.901,350000.0
2009-12-21 21:50:00,16.963,16.965,16.884,16.904,450000.0
2009-12-21 21:51:00,16.962,16.962,16.837,16.891,550000.0
2009-12-21 21:52:00,16.831,16.977,16.831,16.846,550000.0
2009-12-21 21:53:00,16.866,16.947,16.827,16.942,400000.0
2009-12-21 21:54:00,16.854,16.959,16.833,16.833,400000.0
2009-12-21 21:55:00,16.931,16.936,16.84,16.878,350000.0
2009-12-21 21:56:00,16.96,16.97,16.84,16.855,900000.0
2009-12-21 21:58:00,16.887,16.956,16.828,16.868,550000.0
2009-12-21 21:59:00,16.918,16.972,16.833,16.895,450000.0
2009-12-21 22:00:00,16.934,16.952,16.821,16.898,700000.0
2009-12-21 22:01:00,16.904,16.956,16.839,16.956,400000.0
2009-12-21 22:02:00,16.922,16.965,16.842,16.935,450000.0
2009-12-21 22:03:00,16.812,16.944,16.812,16.817,450000.0
2009-12-21 22:04:00,16.952,16.957,16.843,16.957,400000.0
2009-12-21 22:05:00,16.966,16.971,16.851,16.971,500000.0
2009-12-21 22:06:00,16.863,16.971,16.826,16.826,500000.0
2009-12-21 22:07:00,16.963,16.963,16.806,16.843,350000.0
2009-12-21 22:08:00,16.958,16.983,16.869,16.982,550000.0
2009-12-21 22:09:00,16.899,17.014,16.881,16.904,550000.0
2009-12-21 22:10:00,16.858,16.971,16.858,16.918,400000.0
2009-12-21 22:11:00,16.949,16.949,16.838,16.871,550000.0
2009-12-21 22:12:00,16.957,16.96,16.85,16.959,350000.0
2009-12-21 22:13:00,16.951,16.951,16.823,16.938,500000.0
2009-12-21 22:14:00,16.885,16.972,16.885,16.972,200000.0
2009-12-21 22:15:00,16.936,16.936,16.772,16.917,450000.0
2009-12-21 22:16:00,16.933,16.933,16.809,16.889,450000.0
2009-12-21 22:17:00,16.893,16.95,16.799,16.849,1100000.0
2009-12-21 22:18:00,16.937,16.945,16.826,16.826,450000.0
2009-12-21 22:19:00,16.827,16.924,16.827,16.924,250000.0
2009-12-21 22:20:00,16.943,16.977,16.87,16.887,350000.0
2009-12-21 22:21:00,16.837,16.955,16.811,16.941,600000.0
2009-12-21 22:22:00,16.953,16.953,16.828,16.828,100000.0
2009-12-21 22:23:00,16.904,16.923,16.783,16.857,1200000.0
2009-12-21 22:24:00,16.871,16.959,16.834,16.959,350000.0
2009-12-21 22:25:00,16.938,16.938,16.796,16.825,450000.0
2009-12-21 22:26:00,16.852,16.952,16.827,16.84,400000.0
2009-12-21 22:27:00,16.816,16.95,16.81,16.95,400000.0
2009-12-21 22:28:00,16.816,16.966,16.816,16.913,350000.0
2009-12-21 22:29:00,16.955,16.961,16.847,16.944,350000.0
2009-12-21 22:30:00,16.897,16.945,16.821,16.885,650000.0
2009-12-21 22:31:00,16.929,16.934,16.819,16.839,500000.0
2009-12-21 22:32:00,16.871,16.955,16.826,16.826,450000.0
2009-12-21 22:33:00,16.811,16.929,16.811,16.927,300000.0
2009-12-21 22:34:00,16.914,16.973,16.828,16.924,350000.0
2009-12-21 22:35:00,16.926,16.926,16.819,16.842,250000.0
2009-12-21 22:36:00,16.799,16.938,16.78,16.938,350000.0
2009-12-21 22:37:00,16.963,16.963,16.827,16.866,350000.0
2009-12-21 22:38:00,16.908,16.991,16.885,16.889,550000.0
2009-12-21 22:39:00,16.872,16.96,16.871,16.899,650000.0
2009-12-21 22:40:00,16.812,16.954,16.812,16.88,400000.0
2009-12-21 22:41:00,16.892,16.961,16.892,16.895,350000.0
2009-12-21 22:42:00,16.936,16.989,16.881,16.903,500000.0
2009-12-21 22:43:00,16.966,16.966,16.826,16.958,500000.0
2009-12-21 22:44:00,16.97,16.97,16.848,16.916,700000.0
2009-12-21 22:45:00,16.98,16.98,16.86,16.97,550000.0
2009-12-21 22:46:00,16.96,16.96,16.838,16.881,850000.0
2009-12-21 22:47:00,16.971,16.971,16.811,16.874,350000.0
2009-12-21 22:48:00,16.908,16.916,16.799,16.862,450000.0
2009-12-21 22:49:00,16.877,16.983,16.855,16.855,350000.0
2009-12-21 22:50:00,16.84,16.957,16.801,16.908,500000.0
2009-12-21 22:51:00,16.958,16.958,16.87,16.87,400000.0
2009-12-21 22:52:00,16.965,16.98,16.847,16.893,450000.0
2009-12-21 22:53:00,16.864,16.995,16.864,16.968,400000.0
2009-12-21 22:54:00,16.926,16.962,16.835,16.887,450000.0
2009-12-21 22:55:00,16.906,16.961,16.867,16.932,550000.0
2009-12-21 22:57:00,16.831,16.956,16.831,16.838,400000.0
2009-12-21 22:58:00,16.923,16.96,16.839,16.958,550000.0
2009-12-21 22:59:00,16.835,16.908,16.809,16.878,300000.0
2009-12-21 23:00:00,16.967,16.978,16.853,16.951,500000.0
2009-12-21 23:01:00,16.942,16.984,16.845,16.89,550000.0
2009-12-21 23:02:00,16.949,16.95,16.899,16.936,350000.0
2009-12-21 23:03:00,16.93,16.967,16.822,16.923,350000.0
2009-12-21 23:04:00,16.869,16.969,16.834,16.834,350000.0
2009-12-21 23:05:00,16.935,16.935,16.8,16.852,400000.0
2009-12-21 23:06:00,16.977,16.977,16.894,16.898,300000.0
2009-12-21 23:08:00,16.886,16.981,16.857,16.95,300000.0
2009-12-21 23:10:00,16.906,16.978,16.903,16.947,300000.0
2009-12-21 23:11:00,16.92,16.94,16.858,16.925,300000.0
2009-12-21 23:12:00,16.899,16.958,16.872,16.877,350000.0
2009-12-21 23:13:00,16.899,16.966,16.86,16.953,350000.0
2009-12-21 23:14:00,16.965,16.972,16.865,16.865,250000.0
2009-12-21 23:15:00,16.935,16.935,16.835,16.855,550000.0
2009-12-21 23:16:00,16.96,16.982,16.863,16.912,550000.0
2009-12-21 23:20:00,16.91,16.984,16.91,16.984,100000.0
2009-12-21 23:21:00,16.974,16.974,16.85,16.85,150000.0
2009-12-21 23:22:00,16.912,16.986,16.85,16.866,350000.0
2009-12-21 23:23:00,16.883,17.007,16.859,16.859,550000.0
2009-12-21 23:28:00,16.97,16.978,16.84,16.874,400000.0
2009-12-21 23:30:00,16.953,16.969,16.892,16.969,250000.0
2009-12-21 23:31:00,16.916,16.969,16.836,16.839,650000.0
2009-12-21 23:32:00,16.865,16.972,16.835,16.857,400000.0
2009-12-21 23:33:00,16.842,16.96,16.842,16.96,100000.0
2009-12-21 23:34:00,16.963,16.999,16.85,16.993,550000.0
2009-12-21 23:35:00,16.945,16.974,16.859,16.957,350000.0
2009-12-21 23:36:00,16.899,16.965,16.899,16.912,250000.0
2009-12-21 23:37:00,16.966,16.997,16.844,16.885,600000.0
2009-12-21 23:38:00,16.951,17.027,16.894,17.004,550000.0
2009-12-21 23:39:00,16.974,16.974,16.817,16.89,550000.0
2009-12-21 23:40:00,16.856,16.986,16.846,16.961,1600000.0
2009-12-21 23:41:00,16.969,16.969,16.849,16.849,450000.0
2009-12-21 23:42:00,16.944,16.978,16.875,16.906,250000.0
2009-12-21 23:43:00,16.968,16.968,16.861,16.861,150000.0
2009-12-21 23:45:00,16.91,17.043,16.91,16.977,450000.0
2009-12-21 23:46:00,16.965,16.995,16.886,16.963,350000.0
2009-12-21 23:47:00,16.909,17.011,16.859,17.011,250000.0
2009-12-21 23:49:00,16.925,17.008,16.918,17.008,350000.0
2009-12-21 23:50:00,16.958,16.986,16.889,16.94,550000.0
2009-12-21 23:52:00,16.934,17.033,16.923,16.979,650000.0
2009-12-21 23:53:00,16.977,17.017,16.968,16.979,250000.0
2009-12-21 23:54:00,17.019,17.039,16.903,17.006,1000000.0
2009-12-21 23:55:00,17.011,17.013,16.874,16.874,450000.0
2009-12-21 23:56:00,16.988,17.04,16.907,16.907,400000.0
2009-12-21 23:57:00,16.98,16.981,16.897,16.953,400000.0
2009-12-21 23:59:00,16.937,16.998,16.853,16.998,450000.0
2009-12-22 00:00:00,17.002,17.007,16.842,16.863,400000.0
2009-12-22 00:01:00,16.91,17.001,16.869,17.001,500000.0
2009-12-22 00:02:00,16.862,16.988,16.862,16.966,300000.0
2009-12-22 00:03:00,16.919,17.002,16.91,16.964,400000.0
2009-12-22 00:04:00,16.942,16.962,16.837,16.837,300000.0
2009-12-22 00:05:00,16.95,17.024,16.885,16.885,600000.0
2009-12-22 00:06:00,16.943,16.985,16.902,16.985,350000.0
2009-12-22 00:07:00,16.969,16.993,16.943,16.943,300000.0
2009-12-22 00:08:00,16.96,17.005,16.853,16.939,400000.0
2009-12-22 00:09:00,16.979,16.979,16.832,16.955,550000.0
2009-12-22 00:10:00,16.904,16.953,16.853,16.853,400000.0
2009-12-22 00:11:00,16.96,16.993,16.96,16.98,200000.0
2009-12-22 00:13:00,16.906,17.01,16.886,16.943,450000.0
2009-12-22 00:14:00,16.885,16.975,16.885,16.889,400000.0
2009-12-22 00:15:00,16.927,16.951,16.828,16.948,350000.0
2009-12-22 00:17:00,16.894,16.9,16.749,16.796,400000.0
2009-12-22 00:18:00,17.03,17.03,17.03,17.03,350000.0
2009-12-22 00:20:00,16.854,16.929,16.838,16.85,350000.0
2009-12-22 00:21:00,17.02,17.03,17.02,17.02,350000.0
2009-12-22 00:22:00,17.01,17.01,17.01,17.01,350000.0
2009-12-22 00:23:00,17.02,17.02,17.01,17.02,350000.0
2009-12-22 00:24:00,16.986,16.986,16.872,16.895,350000.0
2009-12-22 00:25:00,17.01,17.02,17.01,17.02,700000.0
2009-12-22 00:26:00,17.02,17.02,17.02,17.02,700000.0
2009-12-22 00:28:00,17.01,17.01,17.01,17.01,700000.0
2009-12-22 00:30:00,16.931,16.941,16.828,16.859,700000.0
2009-12-22 00:32:00,17.03,17.03,17.02,17.03,300000.0
2009-12-22 00:35:00,17.02,17.02,17.02,17.02,300000.0
2009-12-22 00:36:00,17.02,17.02,17.02,17.02,300000.0
2009-12-22 00:37:00,17.01,17.02,17.01,17.02,300000.0
2009-12-22 00:38:00,16.913,16.981,16.858,16.858,300000.0
2009-12-22 00:40:00,16.873,16.946,16.798,16.836,600000.0
2009-12-22 00:43:00,17.03,17.03,17.03,17.03,350000.0
2009-12-22 00:48:00,16.961,16.98,16.875,16.89,350000.0
2009-12-22 00:49:00,16.85,16.974,16.832,16.931,300000.0
2009-12-22 00:50:00,16.919,16.954,16.849,16.849,500000.0
2009-12-22 00:51:00,17.03,17.04,17.03,17.04,250000.0
2009-12-22 00:52:00,16.996,16.997,16.97,16.991,250000.0
2009-12-22 00:54:00,16.986,16.997,16.889,16.989,400000.0
2009-12-22 00:55:00,16.913,16.993,16.879,16.968,550000.0
2009-12-22 00:56:00,16.946,16.946,16.898,16.919,200000.0
2009-12-22 00:57:00,16.858,16.953,16.811,16.901,500000.0
2009-12-22 00:58:00,16.958,16.988,16.878,16.914,550000.0
2009-12-22 00:59:00,16.889,17.004,16.868,16.879,500000.0
2009-12-22 01:00:00,16.842,16.994,16.842,16.962,1200000.0
2009-12-22 01:01:00,17.018,17.024,16.916,17.004,900000.0
2009-12-22 01:02:00,16.902,16.986,16.886,16.972,350000.0
2009-12-22 01:03:00,16.995,17.033,16.889,17.004,1200000.0
2009-12-22 01:04:00,16.985,17.039,16.881,16.881,700000.0
2009-12-22 01:05:00,17.02,17.02,17.02,17.02,450000.0
2009-12-22 01:06:00,17.03,17.03,17.03,17.03,450000.0
2009-12-22 01:07:00,17.008,17.011,16.897,16.976,450000.0
2009-12-22 01:08:00,17.01,17.01,16.896,16.987,700000.0
2009-12-22 01:09:00,16.974,17.012,16.9,16.9,750000.0
2009-12-22 01:10:00,16.987,17.016,16.875,17.012,700000.0
2009-12-22 01:11:00,17.04,17.04,17.03,17.03,750000.0
2009-12-22 01:13:00,17.003,17.012,16.917,17.002,750000.0
2009-12-22 01:14:00,16.981,17.01,16.872,16.872,550000.0
2009-12-22 01:15:00,16.978,17.02,16.883,16.883,250000.0
2009-12-22 01:16:00,17.022,17.046,16.927,16.964,500000.0
2009-12-22 01:17:00,16.912,16.985,16.856,16.985,700000.0
2009-12-22 01:18:00,17.05,17.05,17.05,17.05,1100000.0
2009-12-22 01:19:00,16.962,17.034,16.902,17.024,1100000.0
2009-12-22 01:20:00,16.928,17.009,16.922,16.929,450000.0
2009-12-22 01:21:00,17.002,17.002,16.887,16.972,600000.0
2009-12-22 01:22:00,16.919,16.993,16.882,16.993,400000.0
2009-12-22 01:23:00,16.894,17.006,16.865,16.891,500000.0
2009-12-22 01:24:00,16.997,17.013,16.887,16.944,550000.0
2009-12-22 01:25:00,16.978,17.001,16.894,17.001,250000.0
2009-12-22 01:26:00,16.995,17.022,16.888,16.985,550000.0
2009-12-22 01:27:00,17.013,17.031,16.908,16.984,1100000.0
2009-12-22 01:28:00,16.912,17.041,16.907,16.918,950000.0
2009-12-22 01:29:00,17.03,17.04,17.03,17.03,1400000.0
2009-12-22 01:30:00,17.019,17.019,16.878,16.992,1400000.0
2009-12-22 01:31:00,17.026,17.059,16.923,16.923,450000.0
2009-12-22 01:32:00,16.999,17.009,16.848,17.009,750000.0
2009-12-22 01:33:00,17.02,17.034,16.921,16.991,400000.0
2009-12-22 01:34:00,16.999,17.021,16.888,16.975,450000.0
2009-12-22 01:35:00,16.964,17.045,16.915,17.004,500000.0
2009-12-22 01:36:00,17.005,17.017,16.842,16.955,950000.0
2009-12-22 01:37:00,17.001,17.003,16.893,17.003,400000.0
2009-12-22 01:38:00,17.017,17.017,16.87,16.957,800000.0
2009-12-22 01:39:00,17.01,17.033,16.909,16.965,500000.0
2009-12-22 01:40:00,16.868,17.001,16.868,16.945,500000.0
2009-12-22 01:41:00,16.92,17.014,16.881,17.007,750000.0
2009-12-22 01:42:00,16.889,17.028,16.825,17.028,1050000.0
2009-12-22 01:43:00,16.975,17.056,16.897,16.897,450000.0
2009-12-22 01:44:00,16.916,17.031,16.916,16.969,600000.0
2009-12-22 01:45:00,17.008,17.014,16.883,16.999,550000.0
2009-12-22 01:46:00,16.916,17.028,16.916,17.028,300000.0
2009-12-22 01:48:00,16.91,16.999,16.91,16.999,400000.0
2009-12-22 01:49:00,17.02,17.03,17.02,17.02,850000.0
2009-12-22 01:50:00,17.001,17.015,16.877,17.015,850000.0
2009-12-22 01:51:00,16.912,16.997,16.902,16.902,400000.0
2009-12-22 01:52:00,16.922,17.062,16.922,16.943,600000.0
2009-12-22 01:53:00,16.92,17.033,16.92,17.004,800000.0
2009-12-22 01:54:00,16.921,17.083,16.921,16.954,750000.0
2009-12-22 01:55:00,16.949,17.04,16.928,17.04,250000.0
2009-12-22 01:56:00,17.031,17.044,16.934,16.934,400000.0
2009-12-22 01:57:00,17.031,17.037,16.945,16.986,350000.0
2009-12-22 01:58:00,16.894,17.041,16.894,16.992,350000.0
2009-12-22 01:59:00,17.032,17.038,16.907,16.907,400000.0
2009-12-22 02:01:00,16.984,17.029,16.949,16.985,500000.0
2009-12-22 02:02:00,16.869,16.986,16.861,16.961,650000.0
2009-12-22 02:03:00,16.939,17.033,16.939,17.003,450000.0
2009-12-22 02:04:00,16.982,17.02,16.904,16.978,600000.0
2009-12-22 02:05:00,16.919,17.001,16.879,16.968,300000.0
2009-12-22 02:06:00,16.917,17.028,16.9,16.939,900000.0
2009-12-22 02:07:00,16.902,17.011,16.891,16.891,350000.0
2009-12-22 02:08:00,17.003,17.036,16.878,16.878,650000.0
2009-12-22 02:09:00,16.98,17.008,16.87,17.008,500000.0
2009-12-22 02:10:00,16.98,17.052,16.922,16.954,750000.0
2009-12-22 02:11:00,16.918,16.996,16.91,16.996,400000.0
2009-12-22 02:12:00,17.039,17.044,16.979,16.987,850000.0
2009-12-22 02:13:00,17.019,17.069,16.926,17.035,900000.0
2009-12-22 02:14:00,16.985,17.017,16.888,16.907,800000.0
2009-12-22 02:15:00,17.034,17.05,16.897,16.926,700000.0
2009-12-22 02:16:00,16.993,17.025,16.893,17.008,700000.0
2009-12-22 02:17:00,17.008,17.05,16.959,16.964,550000.0
2009-12-22 02:18:00,16.956,17.091,16.956,17.051,750000.0
2009-12-22 02:19:00,16.987,17.033,16.949,16.987,700000.0
2009-12-22 02:20:00,17.028,17.028,16.876,16.979,800000.0
2009-12-22 02:21:00,16.939,17.046,16.898,17.017,1050000.0
2009-12-22 02:22:00,16.953,17.05,16.906,17.007,800000.0
2009-12-22 02:23:00,16.941,17.048,16.901,16.97,750000.0
2009-12-22 02:24:00,16.904,17.002,16.904,16.952,550000.0
2009-12-22 02:25:00,17.016,17.043,16.903,16.961,700000.0
2009-12-22 02:26:00,17.019,17.047,16.971,17.012,650000.0
2009-12-22 02:27:00,17.03,17.03,16.998,16.998,100000.0
2009-12-22 02:28:00,16.925,17.047,16.898,16.956,500000.0
2009-12-22 02:29:00,16.978,17.002,16.879,17.002,600000.0
2009-12-22 02:30:00,16.986,17.012,16.893,16.989,400000.0
2009-12-22 02:31:00,16.995,17.024,16.894,16.894,350000.0
2009-12-22 02:32:00,16.902,17.015,16.902,16.933,450000.0
2009-12-22 02:33:00,16.983,17.023,16.886,17.023,400000.0
2009-12-22 02:34:00,16.997,16.998,16.946,16.946,250000.0
2009-12-22 02:35:00,17.03,17.04,16.931,16.996,450000.0
2009-12-22 02:36:00,17.008,17.015,16.93,16.946,350000.0
2009-12-22 02:37:00,16.993,17.029,16.906,16.97,850000.0
2009-12-22 02:38:00,16.986,16.986,16.983,16.983,100000.0
2009-12-22 02:39:00,17.011,17.011,16.887,16.994,750000.0
2009-12-22 02:40:00,16.979,17.023,16.919,17.023,350000.0
2009-12-22 02:41:00,16.936,17.033,16.872,16.937,1000000.0
2009-12-22 02:42:00,16.938,16.992,16.81,16.842,1050000.0
2009-12-22 02:43:00,16.894,17.076,16.894,17.013,1000000.0
2009-12-22 02:44:00,16.962,17.078,16.901,17.009,1200000.0
2009-12-22 02:45:00,16.959,16.992,16.84,16.9,1000000.0
2009-12-22 02:46:00,17.024,17.024,17.024,17.024,50000.0
2009-12-22 02:47:00,16.935,17.047,16.894,16.93,800000.0
2009-12-22 02:48:00,16.922,16.97,16.922,16.97,100000.0
2009-12-22 02:49:00,16.93,16.999,16.858,16.921,650000.0
2009-12-22 02:50:00,16.998,16.998,16.862,16.883,400000.0
2009-12-22 02:51:00,16.977,16.979,16.926,16.97,250000.0
2009-12-22 02:52:00,16.982,17.013,16.874,16.992,900000.0
2009-12-22 02:53:00,16.997,17.026,16.91,17.016,750000.0
2009-12-22 02:54:00,16.904,17.074,16.898,16.961,600000.0
2009-12-22 02:55:00,16.941,17.029,16.906,16.93,350000.0
2009-12-22 02:56:00,17.02,17.022,16.925,16.975,250000.0
2009-12-22 02:57:00,16.985,17.016,16.901,16.98,750000.0
2009-12-22 02:58:00,16.867,16.974,16.866,16.882,650000.0
2009-12-22 02:59:00,17.013,17.032,16.896,17.024,1050000.0
2009-12-22 03:00:00,16.961,17.01,16.892,17.009,450000.0
2009-12-22 03:01:00,17.028,17.028,17.016,17.016,100000.0
2009-12-22 03:02:00,16.982,16.997,16.918,16.918,300000.0
2009-12-22 03:03:00,16.967,16.979,16.916,16.976,200000.0
2009-12-22 03:04:00,16.897,17.01,16.897,16.908,450000.0
2009-12-22 03:05:00,16.904,17.011,16.904,16.928,350000.0
2009-12-22 03:06:00,16.957,16.982,16.85,16.866,400000.0
2009-12-22 03:07:00,17.006,17.006,16.853,16.97,500000.0
2009-12-22 03:08:00,16.862,16.949,16.862,16.899,200000.0
2009-12-22 03:09:00,16.991,16.997,16.905,16.983,1600000.0
2009-12-22 03:10:00,16.998,16.998,16.903,16.981,350000.0
2009-12-22 03:11:00,16.962,16.981,16.829,16.981,350000.0
2009-12-22 03:12:00,16.995,16.995,16.956,16.961,400000.0
2009-12-22 03:13:00,16.96,16.969,16.879,16.888,300000.0
2009-12-22 03:14:00,16.985,16.985,16.858,16.886,500000.0
2009-12-22 03:15:00,16.998,16.998,16.902,16.981,450000.0
2009-12-22 03:16:00,16.959,17.019,16.93,16.997,400000.0
2009-12-22 03:17:00,16.999,16.999,16.927,16.999,300000.0
2009-12-22 03:18:00,16.987,16.987,16.832,16.981,350000.0
2009-12-22 03:19:00,16.999,16.999,16.853,16.994,1250000.0
2009-12-22 03:20:00,17.006,17.024,16.927,16.997,550000.0
2009-12-22 03:21:00,16.99,16.99,16.907,16.953,500000.0
2009-12-22 03:22:00,16.981,16.983,16.857,16.943,500000.0
2009-12-22 03:23:00,16.951,17.015,16.887,16.962,350000.0
2009-12-22 03:24:00,16.895,16.956,16.895,16.895,200000.0
2009-12-22 03:25:00,16.947,16.961,16.871,16.961,250000.0
2009-12-22 03:26:00,16.902,16.966,16.857,16.94,400000.0
2009-12-22 03:27:00,16.871,16.975,16.871,16.879,300000.0
2009-12-22 03:28:00,16.943,17.007,16.884,16.996,550000.0
2009-12-22 03:29:00,16.878,17.007,16.878,16.961,400000.0
2009-12-22 03:30:00,16.861,16.98,16.861,16.937,350000.0
2009-12-22 03:31:00,16.888,16.943,16.847,16.859,250000.0
2009-12-22 03:32:00,16.89,16.984,16.89,16.984,100000.0
2009-12-22 03:33:00,16.879,16.926,16.827,16.926,250000.0
2009-12-22 03:34:00,16.944,16.949,16.853,16.877,450000.0
2009-12-22 03:35:00,16.946,16.97,16.846,16.962,400000.0
2009-12-22 03:36:00,16.918,16.925,16.784,16.925,400000.0
2009-12-22 03:37:00,16.864,16.977,16.864,16.929,400000.0
2009-12-22 03:38:00,16.896,16.938,16.839,16.938,300000.0
2009-12-22 03:39:00,16.93,16.936,16.78,16.842,850000.0
2009-12-22 03:40:00,16.897,16.982,16.821,16.854,400000.0
2009-12-22 03:41:00,16.959,16.959,16.878,16.931,250000.0
2009-12-22 03:42:00,16.95,16.956,16.941,16.941,200000.0
2009-12-22 03:43:00,16.921,16.939,16.815,16.939,350000.0
2009-12-22 03:44:00,16.963,16.976,16.874,16.874,450000.0
2009-12-22 03:45:00,16.918,16.955,16.828,16.828,350000.0
2009-12-22 03:46:00,16.837,16.962,16.837,16.897,550000.0
2009-12-22 03:47:00,16.965,16.965,16.817,16.854,350000.0
2009-12-22 03:48:00,16.97,16.974,16.811,16.974,700000.0
2009-12-22 03:49:00,16.839,16.966,16.839,16.906,800000.0
2009-12-22 03:50:00,16.968,16.968,16.815,16.815,500000.0
2009-12-22 03:51:00,16.97,16.97,16.847,16.847,450000.0
2009-12-22 03:52:00,16.977,16.977,16.842,16.865,350000.0
2009-12-22 03:53:00,16.976,16.976,16.854,16.969,450000.0
2009-12-22 03:54:00,16.948,16.985,16.887,16.887,350000.0
2009-12-22 03:55:00,16.894,16.986,16.894,16.964,300000.0
2009-12-22 03:56:00,16.878,17.001,16.878,16.895,500000.0
2009-12-22 03:57:00,16.927,16.965,16.927,16.953,250000.0
2009-12-22 03:59:00,16.912,16.991,16.812,16.936,1600000.0
2009-12-22 04:00:00,16.96,16.971,16.86,16.887,450000.0
2009-12-22 04:01:00,16.926,16.94,16.817,16.838,350000.0
2009-12-22 04:02:00,16.985,16.985,16.867,16.971,400000.0
2009-12-22 04:03:00,16.95,16.976,16.921,16.954,400000.0
2009-12-22 04:04:00,16.959,16.959,16.832,16.9,350000.0
2009-12-22 04:06:00,16.889,16.955,16.866,16.951,400000.0
2009-12-22 04:07:00,16.926,16.935,16.831,16.831,350000.0
2009-12-22 04:09:00,16.955,16.983,16.843,16.86,950000.0
2009-12-22 04:10:00,16.915,16.987,16.884,16.89,300000.0
2009-12-22 04:11:00,16.967,16.967,16.946,16.946,100000.0
2009-12-22 04:12:00,16.918,16.943,16.918,16.943,100000.0
2009-12-22 04:13:00,16.929,16.938,16.841,16.884,300000.0
2009-12-22 04:14:00,16.975,16.975,16.832,16.887,400000.0
2009-12-22 04:15:00,16.913,16.998,16.866,16.88,400000.0
2009-12-22 04:16:00,16.866,16.975,16.852,16.852,500000.0
2009-12-22 04:17:00,16.905,16.941,16.792,16.86,350000.0
2009-12-22 04:18:00,16.935,16.935,16.818,16.826,500000.0
2009-12-22 04:19:00,16.941,16.949,16.809,16.809,700000.0
2009-12-22 04:20:00,16.792,16.919,16.792,16.853,350000.0
2009-12-22 04:21:00,16.915,16.978,16.839,16.966,450000.0
2009-12-22 04:22:00,16.895,16.947,16.83,16.83,500000.0
2009-12-22 04:23:00,16.872,16.872,16.831,16.831,100000.0
2009-12-22 04:24:00,16.96,16.965,16.851,16.93,350000.0
2009-12-22 04:25:00,16.946,16.946,16.817,16.883,200000.0
2009-12-22 04:26:00,16.888,16.953,16.84,16.91,400000.0
2009-12-22 04:27:00,16.9,16.927,16.837,16.837,400000.0
2009-12-22 04:28:00,16.963,16.968,16.85,16.968,500000.0
2009-12-22 04:29:00,16.921,16.967,16.8,16.928,450000.0
2009-12-22 04:30:00,16.86,16.983,16.86,16.937,250000.0
2009-12-22 04:31:00,16.889,16.982,16.87,16.91,200000.0
2009-12-22 04:32:00,16.932,16.975,16.842,16.921,350000.0
2009-12-22 04:33:00,16.971,16.989,16.884,16.905,400000.0
2009-12-22 04:34:00,16.924,16.968,16.906,16.948,250000.0
2009-12-22 04:35:00,16.93,16.952,16.875,16.896,350000.0
2009-12-22 04:36:00,16.867,16.964,16.822,16.906,350000.0
2009-12-22 04:37:00,16.915,16.978,16.869,16.959,400000.0
2009-12-22 04:38:00,16.931,16.976,16.853,16.941,400000.0
2009-12-22 04:39:00,16.833,16.935,16.815,16.918,450000.0
2009-12-22 04:40:00,16.834,16.977,16.834,16.95,400000.0
2009-12-22 04:41:00,16.845,16.946,16.838,16.867,500000.0
2009-12-22 04:42:00,16.869,16.993,16.862,16.983,250000.0
2009-12-22 04:43:00,16.843,16.948,16.834,16.843,300000.0
2009-12-22 04:44:00,16.976,16.976,16.841,16.956,250000.0
2009-12-22 04:45:00,16.986,17.021,16.873,16.873,1050000.0
2009-12-22 04:46:00,16.973,16.973,16.851,16.851,300000.0
2009-12-22 04:47:00,16.931,16.973,16.849,16.921,550000.0
2009-12-22 04:48:00,16.93,16.976,16.871,16.976,250000.0
2009-12-22 04:49:00,16.959,16.99,16.86,16.928,1050000.0
2009-12-22 04:50:00,16.887,16.97,16.84,16.97,350000.0
2009-12-22 04:51:00,16.977,17.025,16.898,16.942,950000.0
2009-12-22 04:52:00,16.913,16.984,16.835,16.971,550000.0
2009-12-22 04:53:00,16.966,16.987,16.877,16.877,350000.0
2009-12-22 04:54:00,16.98,16.985,16.848,16.985,850000.0
2009-12-22 04:55:00,16.893,16.997,16.893,16.94,250000.0
2009-12-22 04:57:00,16.846,16.947,16.846,16.9,300000.0
2009-12-22 04:58:00,16.878,17.02,16.866,16.891,550000.0
2009-12-22 04:59:00,16.975,17.049,16.875,17.011,800000.0
2009-12-22 05:00:00,16.969,16.98,16.85,16.925,400000.0
2009-12-22 05:01:00,16.954,16.979,16.932,16.972,300000.0
2009-12-22 05:02:00,16.871,17.004,16.871,17.004,350000.0
2009-12-22 05:03:00,16.941,17.021,16.87,17.014,550000.0
2009-12-22 05:04:00,16.965,16.983,16.863,16.863,500000.0
2009-12-22 05:05:00,17.01,17.01,17.01,17.01,300000.0
2009-12-22 05:06:00,17.0,17.0,16.884,16.954,300000.0
2009-12-22 05:07:00,16.9,16.981,16.885,16.981,300000.0
2009-12-22 05:08:00,16.952,16.955,16.867,16.867,350000.0
2009-12-22 05:09:00,17.01,17.01,17.01,17.01,450000.0
2009-12-22 05:10:00,16.915,16.978,16.851,16.898,450000.0
2009-12-22 05:11:00,16.965,16.986,16.854,16.964,500000.0
2009-12-22 05:12:00,16.914,17.056,16.89,16.901,600000.0
2009-12-22 05:13:00,17.0,17.0,16.894,16.964,500000.0
2009-12-22 05:14:00,16.967,17.004,16.867,16.971,650000.0
2009-12-22 05:15:00,16.991,16.991,16.846,16.947,650000.0
2009-12-22 05:16:00,16.976,17.002,16.905,16.953,350000.0
2009-12-22 05:18:00,16.998,16.998,16.855,16.947,500000.0
2009-12-22 05:19:00,17.015,17.015,16.905,16.979,550000.0
2009-12-22 05:20:00,16.984,16.984,16.864,16.957,500000.0
2009-12-22 05:21:00,16.931,16.969,16.931,16.969,100000.0
2009-12-22 05:22:00,16.914,16.998,16.877,16.997,450000.0
2009-12-22 05:23:00,16.993,17.007,16.901,16.911,350000.0
2009-12-22 05:24:00,16.958,17.0,16.89,16.983,500000.0
2009-12-22 05:25:00,17.004,17.004,16.893,16.977,300000.0
2009-12-22 05:26:00,17.003,17.003,16.896,16.984,450000.0
2009-12-22 05:27:00,16.898,16.976,16.888,16.962,450000.0
2009-12-22 05:28:00,16.967,17.012,16.908,16.949,350000.0
2009-12-22 05:29:00,16.973,17.014,16.893,16.893,700000.0
2009-12-22 05:30:00,16.937,16.968,16.88,16.908,250000.0
2009-12-22 05:31:00,16.903,16.961,16.901,16.958,350000.0
2009-12-22 05:32:00,16.885,17.052,16.885,16.988,350000.0
2009-12-22 05:33:00,16.924,16.998,16.875,16.977,350000.0
2009-12-22 05:34:00,17.005,17.008,16.925,16.967,450000.0
2009-12-22 05:35:00,16.869,17.002,16.869,16.996,400000.0
2009-12-22 05:36:00,16.893,16.978,16.834,16.948,400000.0
2009-12-22 05:37:00,16.89,17.044,16.89,16.9,350000.0
2009-12-22 05:38:00,16.955,17.003,16.872,16.993,400000.0
2009-12-22 05:39:00,16.963,16.999,16.855,16.908,1200000.0
2009-12-22 05:40:00,16.961,17.072,16.918,16.973,750000.0
2009-12-22 05:41:00,16.883,17.011,16.883,17.001,700000.0
2009-12-22 05:42:00,17.007,17.007,16.868,16.988,350000.0
2009-12-22 05:43:00,17.0,17.0,17.0,17.0,400000.0
2009-12-22 05:45:00,16.899,17.037,16.899,17.016,400000.0
2009-12-22 05:46:00,16.98,16.98,16.98,16.98,250000.0
2009-12-22 05:47:00,16.923,17.006,16.9,17.006,250000.0
2009-12-22 05:48:00,16.923,16.991,16.891,16.91,500000.0
2009-12-22 05:49:00,16.976,17.007,16.861,17.007,1100000.0
2009-12-22 05:50:00,16.927,16.986,16.883,16.986,350000.0
2009-12-22 05:51:00,16.999,16.999,16.883,16.883,450000.0
2009-12-22 05:52:00,16.99,17.007,16.943,17.007,250000.0
2009-12-22 05:55:00,16.953,17.013,16.899,17.013,300000.0
2009-12-22 05:56:00,16.907,17.007,16.899,16.899,400000.0
2009-12-22 05:57:00,16.899,17.026,16.899,16.981,450000.0
2009-12-22 05:58:00,17.005,17.006,16.951,16.962,400000.0
2009-12-22 05:59:00,17.026,17.074,16.921,17.031,800000.0
2009-12-22 06:00:00,16.993,16.993,16.874,16.898,450000.0
2009-12-22 06:01:00,16.948,16.996,16.891,16.917,400000.0
2009-12-22 06:02:00,16.919,16.982,16.868,16.973,550000.0
2009-12-22 06:03:00,16.867,16.997,16.867,16.997,350000.0
2009-12-22 06:04:00,16.861,16.987,16.83,16.87,550000.0
2009-12-22 06:05:00,16.895,17.002,16.895,16.997,350000.0
2009-12-22 06:06:00,16.923,17.001,16.923,17.001,150000.0
2009-12-22 06:07:00,16.89,17.021,16.886,16.96,450000.0
2009-12-22 06:08:00,16.96,16.97,16.96,16.96,700000.0
2009-12-22 06:09:00,16.916,17.074,16.916,16.991,700000.0
2009-12-22 06:10:00,16.994,16.994,16.888,16.96,250000.0
2009-12-22 06:12:00,17.009,17.011,16.869,16.869,250000.0
2009-12-22 06:13:00,16.95,16.96,16.95,16.96,350000.0
2009-12-22 06:14:00,16.966,16.985,16.9,16.955,350000.0
2009-12-22 06:15:00,16.995,16.995,16.88,16.963,300000.0
2009-12-22 06:16:00,16.869,16.976,16.869,16.945,300000.0
2009-12-22 06:17:00,17.018,17.018,16.938,16.968,350000.0
2009-12-22 06:18:00,16.959,16.969,16.876,16.897,450000.0
2009-12-22 06:19:00,16.923,17.045,16.901,16.976,750000.0
2009-12-22 06:20:00,16.953,16.97,16.883,16.91,350000.0
2009-12-22 06:21:00,16.958,16.958,16.9,16.9,350000.0
2009-12-22 06:22:00,16.99,16.99,16.846,16.967,350000.0
2009-12-22 06:23:00,16.995,16.995,16.874,16.882,250000.0
2009-12-22 06:24:00,16.988,17.031,16.897,16.907,500000.0
2009-12-22 06:25:00,16.922,17.015,16.878,16.92,600000.0
2009-12-22 06:26:00,16.946,17.005,16.894,16.913,400000.0
2009-12-22 06:27:00,16.928,16.997,16.914,16.914,400000.0
2009-12-22 06:28:00,16.912,16.962,16.843,16.962,400000.0
2009-12-22 06:29:00,16.915,17.042,16.894,16.997,600000.0
2009-12-22 06:30:00,16.881,16.973,16.867,16.973,350000.0
2009-12-22 06:31:00,16.991,16.991,16.875,16.961,350000.0
2009-12-22 06:32:00,16.932,16.968,16.82,16.853,550000.0
2009-12-22 06:33:00,16.966,16.971,16.864,16.922,450000.0
2009-12-22 06:34:00,16.989,16.989,16.869,16.967,400000.0
2009-12-22 06:35:00,16.948,16.975,16.845,16.955,350000.0
2009-12-22 06:36:00,16.854,16.991,16.853,16.875,350000.0
2009-12-22 06:37:00,16.961,16.961,16.856,16.908,250000.0
2009-12-22 06:38:00,16.906,16.969,16.815,16.827,350000.0
2009-12-22 06:39:00,16.89,17.041,16.882,16.974,850000.0
2009-12-22 06:40:00,16.841,16.996,16.841,16.943,500000.0
2009-12-22 06:41:00,16.956,16.959,16.84,16.889,350000.0
2009-12-22 06:42:00,16.975,16.986,16.842,16.986,550000.0
2009-12-22 06:43:00,16.914,16.949,16.855,16.936,500000.0
2009-12-22 06:44:00,16.99,16.99,16.874,16.874,350000.0
2009-12-22 06:45:00,16.953,16.976,16.819,16.913,400000.0
2009-12-22 06:46:00,16.956,16.999,16.868,16.955,400000.0
2009-12-22 06:47:00,16.879,16.972,16.872,16.942,500000.0
2009-12-22 06:48:00,16.959,16.975,16.848,16.967,250000.0
2009-12-22 06:49:00,16.97,16.994,16.86,16.945,650000.0
2009-12-22 06:50:00,16.967,16.984,16.866,16.984,500000.0
2009-12-22 06:51:00,17.001,17.005,16.864,16.864,400000.0
2009-12-22 06:52:00,16.961,16.961,16.845,16.845,300000.0
2009-12-22 06:53:00,16.974,17.066,16.871,16.981,950000.0
2009-12-22 06:54:00,16.933,16.973,16.85,16.935,300000.0
2009-12-22 06:55:00,16.879,17.016,16.839,16.893,800000.0
2009-12-22 06:56:00,16.861,16.986,16.861,16.969,600000.0
2009-12-22 06:57:00,16.968,17.023,16.871,16.987,500000.0
2009-12-22 06:58:00,16.863,16.96,16.863,16.892,500000.0
2009-12-22 07:00:00,16.948,16.973,16.842,16.939,350000.0
2009-12-22 07:01:00,16.939,16.97,16.937,16.937,350000.0
2009-12-22 07:02:00,16.948,16.972,16.894,16.936,400000.0
2009-12-22 07:03:00,16.925,16.98,16.855,16.937,450000.0
2009-12-22 07:04:00,16.97,16.97,16.844,16.866,350000.0
2009-12-22 07:05:00,16.831,16.937,16.78,16.92,450000.0
2009-12-22 07:06:00,16.916,16.978,16.868,16.936,300000.0
2009-12-22 07:07:00,16.836,16.951,16.836,16.849,250000.0
2009-12-22 07:08:00,16.918,16.935,16.825,16.924,350000.0
2009-12-22 07:09:00,16.838,16.95,16.831,16.831,350000.0
2009-12-22 07:10:00,16.921,16.968,16.854,16.96,350000.0
2009-12-22 07:11:00,16.911,16.939,16.852,16.852,350000.0
2009-12-22 07:12:00,16.92,16.92,16.847,16.915,400000.0
2009-12-22 07:13:00,16.83,16.97,16.828,16.917,500000.0
2009-12-22 07:14:00,16.952,16.952,16.831,16.907,250000.0
2009-12-22 07:15:00,16.956,16.958,16.836,16.958,450000.0
2009-12-22 07:16:00,16.926,16.939,16.81,16.81,500000.0
2009-12-22 07:17:00,16.82,16.928,16.797,16.912,350000.0
2009-12-22 07:18:00,16.863,16.946,16.841,16.841,500000.0
2009-12-22 07:19:00,16.939,16.939,16.811,16.867,350000.0
2009-12-22 07:20:00,16.876,16.928,16.876,16.922,300000.0
2009-12-22 07:21:00,16.943,16.953,16.819,16.947,500000.0
2009-12-22 07:22:00,16.858,16.959,16.812,16.875,400000.0
2009-12-22 07:23:00,16.837,16.949,16.837,16.856,350000.0
2009-12-22 07:25:00,16.914,16.914,16.772,16.808,550000.0
2009-12-22 07:26:00,16.838,16.944,16.838,16.909,300000.0
2009-12-22 07:27:00,17.0,17.0,17.0,17.0,350000.0
2009-12-22 07:28:00,16.811,16.909,16.811,16.907,350000.0
2009-12-22 07:29:00,16.892,16.954,16.822,16.854,550000.0
2009-12-22 07:30:00,16.891,16.96,16.813,16.928,350000.0
2009-12-22 07:31:00,16.783,16.921,16.77,16.894,350000.0
2009-12-22 07:32:00,16.892,16.915,16.797,16.87,350000.0
2009-12-22 07:33:00,16.829,16.919,16.811,16.919,400000.0
2009-12-22 07:34:00,16.8,16.913,16.787,16.787,350000.0
2009-12-22 07:35:00,16.805,16.913,16.803,16.803,450000.0
2009-12-22 07:36:00,16.898,16.933,16.843,16.933,350000.0
2009-12-22 07:37:00,16.904,16.934,16.826,16.934,250000.0
2009-12-22 07:38:00,16.821,16.929,16.821,16.892,350000.0
2009-12-22 07:39:00,16.895,16.929,16.785,16.915,400000.0
2009-12-22 07:40:00,16.868,16.918,16.823,16.823,250000.0
2009-12-22 07:41:00,16.93,16.953,16.818,16.915,350000.0
2009-12-22 07:42:00,16.904,16.904,16.789,16.789,500000.0
2009-12-22 07:43:00,16.885,16.922,16.779,16.841,550000.0
2009-12-22 07:44:00,16.926,16.926,16.767,16.835,350000.0
2009-12-22 07:45:00,16.95,16.95,16.832,16.93,500000.0
2009-12-22 07:46:00,16.916,16.948,16.852,16.854,550000.0
2009-12-22 07:47:00,16.956,16.96,16.865,16.96,350000.0
2009-12-22 07:48:00,16.803,16.91,16.777,16.91,500000.0
2009-12-22 07:49:00,16.92,16.955,16.83,16.917,550000.0
2009-12-22 07:50:00,16.936,16.936,16.813,16.928,400000.0
2009-12-22 07:51:00,16.86,16.959,16.849,16.856,450000.0
2009-12-22 07:52:00,16.908,16.978,16.849,16.911,550000.0
2009-12-22 07:53:00,16.944,16.994,16.878,16.878,450000.0
2009-12-22 07:54:00,16.889,16.964,16.831,16.908,550000.0
2009-12-22 07:55:00,16.983,17.031,16.903,16.903,400000.0
2009-12-22 07:56:00,16.895,16.969,16.895,16.913,500000.0
2009-12-22 07:57:00,16.963,16.963,16.833,16.93,450000.0
2009-12-22 07:58:00,16.967,16.967,16.821,16.926,600000.0
2009-12-22 07:59:00,16.96,16.971,16.861,16.861,400000.0
2009-12-22 08:00:00,16.847,16.946,16.847,16.923,350000.0
2009-12-22 08:01:00,16.925,16.942,16.819,16.819,600000.0
2009-12-22 08:02:00,16.978,16.999,16.859,16.954,500000.0
2009-12-22 08:03:00,16.813,16.913,16.813,16.872,500000.0
2009-12-22 08:04:00,16.923,16.939,16.814,16.836,450000.0
2009-12-22 08:05:00,16.861,16.958,16.861,16.943,400000.0
2009-12-22 08:06:00,16.907,16.961,16.875,16.902,350000.0
2009-12-22 08:07:00,16.953,16.956,16.831,16.857,350000.0
2009-12-22 08:08:00,16.957,16.961,16.86,16.901,500000.0
2009-12-22 08:09:00,16.846,16.934,16.805,16.926,550000.0
2009-12-22 08:10:00,16.926,16.959,16.841,16.906,350000.0
2009-12-22 08:11:00,16.896,16.958,16.829,16.829,450000.0
2009-12-22 08:12:00,16.911,16.937,16.842,16.842,350000.0
2009-12-22 08:13:00,16.925,16.971,16.878,16.878,350000.0
2009-12-22 08:14:00,16.927,16.944,16.854,16.854,500000.0
2009-12-22 08:15:00,16.867,16.969,16.867,16.953,400000.0
2009-12-22 08:16:00,16.989,16.989,16.866,16.948,400000.0
2009-12-22 08:17:00,16.889,16.975,16.827,16.954,550000.0
2009-12-22 08:18:00,16.918,16.981,16.846,16.858,350000.0
2009-12-22 08:19:00,16.983,17.005,16.89,16.905,550000.0
2009-12-22 08:20:00,16.961,16.961,16.81,16.81,400000.0
2009-12-22 08:21:00,16.948,16.957,16.826,16.957,400000.0
2009-12-22 08:22:00,16.971,16.976,16.851,16.91,350000.0
2009-12-22 08:23:00,16.884,16.97,16.842,16.943,350000.0
2009-12-22 08:24:00,16.938,16.998,16.857,16.964,500000.0
2009-12-22 08:25:00,16.878,16.973,16.868,16.973,400000.0
2009-12-22 08:26:00,16.94,16.945,16.843,16.906,350000.0
2009-12-22 08:27:00,16.869,17.054,16.869,16.98,300000.0
2009-12-22 08:28:00,16.992,16.992,16.855,16.951,450000.0
2009-12-22 08:29:00,16.971,17.0,16.858,16.997,350000.0
2009-12-22 08:30:00,16.884,16.978,16.867,16.972,500000.0
2009-12-22 08:31:00,16.979,17.002,16.937,16.944,350000.0
2009-12-22 08:32:00,16.868,16.97,16.868,16.932,350000.0
2009-12-22 08:33:00,16.922,17.024,16.916,16.939,450000.0
2009-12-22 08:34:00,16.871,17.004,16.871,16.935,550000.0
2009-12-22 08:35:00,16.975,16.984,16.871,16.88,550000.0
2009-12-22 08:36:00,16.974,16.985,16.871,16.871,400000.0
2009-12-22 08:37:00,16.99,17.033,16.917,17.006,400000.0
2009-12-22 08:38:00,16.921,16.993,16.872,16.872,400000.0
2009-12-22 08:39:00,16.969,16.977,16.879,16.879,400000.0
2009-12-22 08:40:00,17.01,17.01,16.851,16.952,350000.0
2009-12-22 08:41:00,16.968,16.976,16.868,16.956,450000.0
2009-12-22 08:42:00,16.975,17.008,16.886,16.98,350000.0
2009-12-22 08:43:00,17.04,17.04,17.03,17.03,400000.0
2009-12-22 08:44:00,16.991,17.032,16.904,16.935,400000.0
2009-12-22 08:45:00,16.883,16.985,16.837,16.837,550000.0
2009-12-22 08:46:00,16.868,17.025,16.868,16.88,600000.0
2009-12-22 08:47:00,16.963,17.019,16.859,16.873,350000.0
2009-12-22 08:48:00,16.907,16.991,16.846,16.982,800000.0
2009-12-22 08:49:00,16.969,16.969,16.879,16.919,250000.0
2009-12-22 08:50:00,16.894,16.957,16.856,16.957,350000.0
2009-12-22 08:51:00,16.957,16.978,16.853,16.909,500000.0
2009-12-22 08:52:00,16.942,16.989,16.877,16.986,550000.0
2009-12-22 08:53:00,16.965,16.987,16.943,16.963,350000.0
2009-12-22 08:54:00,17.003,17.005,16.875,16.921,400000.0
2009-12-22 08:55:00,16.926,16.989,16.854,16.854,400000.0
2009-12-22 08:56:00,16.9,16.979,16.893,16.893,350000.0
2009-12-22 08:57:00,16.972,16.973,16.871,16.973,500000.0
2009-12-22 08:58:00,16.952,16.994,16.872,16.878,500000.0
2009-12-22 08:59:00,16.911,16.98,16.84,16.98,450000.0
2009-12-22 09:00:00,16.975,17.011,16.877,16.934,1500000.0
2009-12-22 09:01:00,16.975,16.982,16.899,16.972,1250000.0
2009-12-22 09:02:00,16.962,17.0,16.857,16.975,350000.0
2009-12-22 09:03:00,16.962,17.023,16.891,16.963,1300000.0
2009-12-22 09:04:00,16.982,17.004,16.915,16.915,450000.0
2009-12-22 09:05:00,16.957,17.004,16.926,16.983,1800000.0
2009-12-22 09:06:00,16.971,16.977,16.901,16.961,1250000.0
2009-12-22 09:07:00,17.004,17.004,16.864,16.919,500000.0
2009-12-22 09:08:00,16.981,16.981,16.916,16.916,200000.0
2009-12-22 09:09:00,16.935,16.99,16.911,16.911,500000.0
2009-12-22 09:10:00,16.933,17.013,16.895,16.965,450000.0
2009-12-22 09:11:00,16.971,17.01,16.902,16.968,1900000.0
2009-12-22 09:12:00,17.023,17.023,16.944,16.948,300000.0
2009-12-22 09:13:00,16.945,16.959,16.841,16.955,1450000.0
2009-12-22 09:14:00,16.976,17.059,16.921,16.997,400000.0
2009-12-22 09:15:00,16.964,16.988,16.882,16.939,400000.0
2009-12-22 09:16:00,16.943,17.026,16.891,16.951,1500000.0
2009-12-22 09:17:00,16.949,16.975,16.917,16.963,1500000.0
2009-12-22 09:18:00,16.944,17.031,16.932,16.932,1650000.0
2009-12-22 09:19:00,16.933,17.02,16.908,16.956,1800000.0
2009-12-22 09:20:00,16.95,17.001,16.92,16.997,350000.0
2009-12-22 09:21:00,16.98,16.98,16.887,16.899,350000.0
2009-12-22 09:22:00,16.939,16.994,16.875,16.893,500000.0
2009-12-22 09:23:00,17.002,17.002,16.868,16.99,350000.0
2009-12-22 09:24:00,16.94,16.993,16.892,16.942,1500000.0
2009-12-22 09:25:00,16.949,17.029,16.913,17.012,400000.0
2009-12-22 09:26:00,16.955,17.015,16.91,16.957,1200000.0
2009-12-22 09:27:00,16.944,16.967,16.889,16.889,400000.0
2009-12-22 09:28:00,16.941,17.036,16.933,16.948,1550000.0
2009-12-22 09:29:00,16.919,17.017,16.909,16.91,1400000.0
2009-12-22 09:30:00,16.903,17.03,16.89,16.931,450000.0
2009-12-22 09:31:00,16.913,17.017,16.86,16.897,450000.0
2009-12-22 09:32:00,16.905,16.915,16.871,16.91,350000.0
2009-12-22 09:33:00,16.954,16.973,16.897,16.973,400000.0
2009-12-22 09:34:00,16.889,17.022,16.863,16.904,1950000.0
2009-12-22 09:35:00,16.895,17.002,16.853,17.002,1450000.0
2009-12-22 09:36:00,16.911,17.009,16.893,16.903,1600000.0
2009-12-22 09:37:00,16.897,17.011,16.855,16.921,1550000.0
2009-12-22 09:38:00,16.929,17.037,16.912,17.0,350000.0
2009-12-22 09:39:00,16.955,17.002,16.89,16.89,550000.0
2009-12-22 09:40:00,16.933,17.068,16.933,16.997,400000.0
2009-12-22 09:41:00,16.883,17.007,16.883,16.946,550000.0
2009-12-22 09:42:00,17.006,17.014,16.914,17.004,350000.0
2009-12-22 09:43:00,16.898,17.01,16.898,16.978,400000.0
2009-12-22 09:44:00,16.945,17.007,16.907,16.942,2000000.0
2009-12-22 09:45:00,17.025,17.025,16.883,16.924,450000.0
2009-12-22 09:46:00,17.0,17.037,16.904,17.037,400000.0
2009-12-22 09:47:00,16.951,17.011,16.951,17.0,400000.0
2009-12-22 09:48:00,17.016,17.067,16.948,16.948,1500000.0
2009-12-22 09:49:00,17.011,17.021,16.876,16.95,400000.0
2009-12-22 09:50:00,16.948,17.125,16.923,17.081,800000.0
2009-12-22 09:51:00,17.048,17.048,16.919,16.924,400000.0
2009-12-22 09:52:00,17.034,17.07,16.92,17.028,400000.0
2009-12-22 09:53:00,16.99,17.071,16.932,17.029,450000.0
2009-12-22 09:54:00,17.036,17.08,16.942,17.043,750000.0
2009-12-22 09:55:00,17.061,17.061,16.926,17.027,450000.0
2009-12-22 09:56:00,17.009,17.044,16.915,17.022,550000.0
2009-12-22 09:57:00,17.015,17.015,16.953,16.992,350000.0
2009-12-22 09:58:00,16.937,16.987,16.882,16.883,400000.0
2009-12-22 09:59:00,16.927,17.013,16.901,16.925,450000.0
2009-12-22 10:00:00,16.93,17.003,16.898,17.003,600000.0
2009-12-22 10:01:00,17.036,17.036,16.885,16.985,400000.0
2009-12-22 10:02:00,16.98,17.028,16.884,17.028,400000.0
2009-12-22 10:03:00,17.004,17.052,16.945,16.945,500000.0
2009-12-22 10:04:00,16.967,17.042,16.907,17.042,550000.0
2009-12-22 10:05:00,16.976,17.073,16.95,16.993,350000.0
2009-12-22 10:06:00,17.02,17.032,16.933,16.968,550000.0
2009-12-22 10:07:00,16.969,17.001,16.872,16.978,450000.0
2009-12-22 10:08:00,17.022,17.044,16.912,16.961,550000.0
2009-12-22 10:09:00,16.938,17.004,16.926,16.984,500000.0
2009-12-22 10:10:00,16.988,17.018,16.883,16.883,650000.0
2009-12-22 10:11:00,17.015,17.032,16.927,16.959,450000.0
2009-12-22 10:12:00,16.887,17.054,16.887,16.965,400000.0
2009-12-22 10:13:00,16.918,16.992,16.884,16.955,350000.0
2009-12-22 10:14:00,16.962,17.07,16.947,16.967,550000.0
2009-12-22 10:15:00,16.909,17.063,16.909,17.006,650000.0
2009-12-22 10:16:00,16.928,17.047,16.928,17.047,450000.0
2009-12-22 10:17:00,16.983,17.038,16.918,17.038,400000.0
2009-12-22 10:18:00,17.031,17.059,16.911,17.059,750000.0
2009-12-22 10:19:00,17.008,17.008,16.902,16.988,550000.0
2009-12-22 10:20:00,17.071,17.088,16.948,17.022,600000.0
2009-12-22 10:21:00,16.936,17.09,16.936,17.034,500000.0
2009-12-22 10:22:00,16.973,17.056,16.929,16.994,350000.0
2009-12-22 10:23:00,17.018,17.018,16.918,16.932,350000.0
2009-12-22 10:24:00,16.953,17.038,16.913,17.036,500000.0
2009-12-22 10:25:00,16.964,17.066,16.934,16.978,400000.0
2009-12-22 10:26:00,17.001,17.035,16.945,16.948,400000.0
2009-12-22 10:27:00,16.946,17.04,16.917,16.983,500000.0
2009-12-22 10:28:00,17.005,17.02,16.884,16.992,600000.0
2009-12-22 10:29:00,17.018,17.042,16.923,16.944,450000.0
2009-12-22 10:30:00,17.082,17.082,16.989,17.009,400000.0
2009-12-22 10:31:00,17.064,17.099,16.951,16.951,350000.0
2009-12-22 10:32:00,17.017,17.067,16.944,17.067,650000.0
2009-12-22 10:33:00,17.021,17.063,16.955,16.961,450000.0
2009-12-22 10:34:00,17.044,17.097,16.961,17.077,450000.0
2009-12-22 10:35:00,17.016,17.032,16.876,16.936,550000.0
2009-12-22 10:36:00,16.925,17.044,16.925,17.017,400000.0
2009-12-22 10:37:00,16.961,17.078,16.952,16.981,450000.0
2009-12-22 10:38:00,16.979,17.07,16.928,17.065,350000.0
2009-12-22 10:39:00,16.945,17.061,16.922,17.061,350000.0
2009-12-22 10:40:00,16.986,17.11,16.958,17.032,550000.0
2009-12-22 10:41:00,16.989,17.049,16.932,17.011,550000.0
2009-12-22 10:42:00,16.957,17.037,16.915,16.946,350000.0
2009-12-22 10:43:00,16.969,17.018,16.897,16.974,500000.0
2009-12-22 10:44:00,16.962,16.962,16.945,16.945,250000.0
2009-12-22 10:45:00,16.929,17.051,16.929,16.968,350000.0
2009-12-22 10:46:00,17.037,17.037,16.887,16.887,600000.0
2009-12-22 10:47:00,16.995,17.006,16.911,16.924,400000.0
2009-12-22 10:48:00,16.922,17.073,16.922,17.031,400000.0
2009-12-22 10:49:00,17.039,17.06,16.97,17.056,400000.0
2009-12-22 10:50:00,17.028,17.05,16.901,17.05,450000.0
2009-12-22 10:51:00,16.973,17.06,16.924,17.057,350000.0
2009-12-22 10:52:00,16.955,17.046,16.919,16.992,550000.0
2009-12-22 10:53:00,17.029,17.051,16.927,17.029,400000.0
2009-12-22 10:54:00,16.979,17.059,16.935,16.975,600000.0
2009-12-22 10:55:00,16.947,17.061,16.928,17.061,400000.0
2009-12-22 10:56:00,17.032,17.063,16.942,17.063,400000.0
2009-12-22 10:57:00,17.001,17.052,16.965,16.965,400000.0
2009-12-22 10:58:00,17.046,17.055,16.948,17.053,400000.0
2009-12-22 10:59:00,17.051,17.067,16.931,16.981,350000.0
2009-12-22 11:00:00,16.97,17.068,16.961,16.961,400000.0
2009-12-22 11:01:00,16.926,17.066,16.901,16.931,450000.0
2009-12-22 11:02:00,17.025,17.053,16.938,17.03,850000.0
2009-12-22 11:03:00,16.958,17.046,16.927,16.97,400000.0
2009-12-22 11:04:00,16.925,17.041,16.915,17.034,350000.0
2009-12-22 11:05:00,17.001,17.05,16.935,17.032,400000.0
2009-12-22 11:06:00,16.939,17.058,16.92,17.008,450000.0
2009-12-22 11:07:00,17.049,17.049,16.867,16.895,350000.0
2009-12-22 11:08:00,16.947,17.088,16.937,17.019,500000.0
2009-12-22 11:09:00,17.025,17.03,16.93,16.93,350000.0
2009-12-22 11:10:00,16.944,17.067,16.944,17.025,450000.0
2009-12-22 11:11:00,17.041,17.08,16.952,17.028,450000.0
2009-12-22 11:12:00,16.956,17.037,16.916,16.951,600000.0
2009-12-22 11:13:00,17.044,17.061,16.967,16.976,500000.0
2009-12-22 11:14:00,17.063,17.063,16.911,16.933,350000.0
2009-12-22 11:15:00,16.984,17.028,16.933,17.019,400000.0
2009-12-22 11:16:00,17.034,17.068,16.941,16.941,400000.0
2009-12-22 11:17:00,17.054,17.061,16.893,17.032,700000.0
2009-12-22 11:18:00,17.043,17.08,16.946,16.984,400000.0
2009-12-22 11:19:00,17.0,17.055,16.966,16.974,450000.0
2009-12-22 11:20:00,17.031,17.05,16.938,17.05,500000.0
2009-12-22 11:21:00,17.044,17.071,16.93,16.93,450000.0
2009-12-22 11:22:00,16.97,17.037,16.944,17.024,500000.0
2009-12-22 11:23:00,17.034,17.035,16.923,16.927,400000.0
2009-12-22 11:24:00,16.956,17.018,16.944,16.944,400000.0
2009-12-22 11:25:00,17.005,17.061,16.968,17.014,350000.0
2009-12-22 11:26:00,17.028,17.039,16.946,17.034,450000.0
2009-12-22 11:27:00,17.058,17.075,16.941,17.048,450000.0
2009-12-22 11:28:00,17.051,17.062,16.918,16.918,350000.0
2009-12-22 11:29:00,16.93,17.047,16.869,17.047,600000.0
2009-12-22 11:30:00,16.981,17.061,16.946,17.061,400000.0
2009-12-22 11:31:00,17.001,17.057,16.92,17.03,550000.0
2009-12-22 11:32:00,17.055,17.055,16.908,17.001,650000.0
2009-12-22 11:33:00,17.041,17.041,16.952,16.968,400000.0
2009-12-22 11:34:00,17.006,17.025,16.943,16.974,350000.0
2009-12-22 11:35:00,17.021,17.021,16.932,17.007,400000.0
2009-12-22 11:36:00,17.042,17.042,16.883,17.012,500000.0
2009-12-22 11:37:00,16.99,17.043,16.949,17.025,450000.0
2009-12-22 11:38:00,17.074,17.074,16.957,16.991,400000.0
2009-12-22 11:39:00,17.055,17.055,16.931,17.045,550000.0
2009-12-22 11:40:00,17.076,17.078,16.968,16.968,500000.0
2009-12-22 11:41:00,17.08,17.08,16.945,17.064,400000.0
2009-12-22 11:42:00,17.049,17.049,16.945,16.945,350000.0
2009-12-22 11:43:00,17.06,17.085,16.967,17.015,550000.0
2009-12-22 11:44:00,17.062,17.074,16.95,17.038,400000.0
2009-12-22 11:45:00,16.925,17.057,16.925,16.964,400000.0
2009-12-22 11:46:00,16.998,17.065,16.934,17.037,450000.0
2009-12-22 11:47:00,17.014,17.1,16.977,17.045,600000.0
2009-12-22 11:48:00,17.049,17.077,16.95,16.967,450000.0
2009-12-22 11:49:00,16.965,17.096,16.965,17.081,350000.0
2009-12-22 11:50:00,17.075,17.075,16.928,16.951,350000.0
2009-12-22 11:51:00,17.009,17.092,16.962,17.092,550000.0
2009-12-22 11:52:00,16.974,17.117,16.955,16.985,350000.0
2009-12-22 11:53:00,16.98,17.037,16.969,16.969,500000.0
2009-12-22 11:54:00,16.934,17.073,16.934,17.053,650000.0
2009-12-22 11:55:00,17.085,17.111,16.982,16.982,500000.0
2009-12-22 11:56:00,17.087,17.087,16.93,17.074,550000.0
2009-12-22 11:57:00,17.069,17.076,16.975,17.059,450000.0
2009-12-22 11:58:00,17.067,17.068,16.956,17.048,450000.0
2009-12-22 11:59:00,17.071,17.085,16.951,16.951,550000.0
2009-12-22 12:00:00,17.009,17.083,16.974,17.083,450000.0
2009-12-22 12:01:00,17.065,17.08,16.948,16.984,350000.0
2009-12-22 12:02:00,17.024,17.129,16.96,16.96,350000.0
2009-12-22 12:03:00,16.938,17.082,16.938,17.077,450000.0
2009-12-22 12:04:00,16.969,17.075,16.947,17.007,350000.0
2009-12-22 12:05:00,17.063,17.074,16.945,17.038,450000.0
2009-12-22 12:06:00,16.988,17.078,16.944,17.078,400000.0
2009-12-22 12:07:00,16.942,17.071,16.933,16.941,350000.0
2009-12-22 12:08:00,17.05,17.052,16.952,16.959,500000.0
2009-12-22 12:09:00,16.99,17.111,16.984,17.048,550000.0
2009-12-22 12:10:00,17.077,17.077,17.013,17.04,350000.0
2009-12-22 12:11:00,16.977,17.042,16.949,16.955,350000.0
2009-12-22 12:12:00,16.978,17.114,16.967,17.058,550000.0
2009-12-22 12:13:00,16.969,17.069,16.903,17.069,400000.0
2009-12-22 12:14:00,17.003,17.085,16.946,16.946,400000.0
2009-12-22 12:15:00,17.029,17.043,16.913,17.018,550000.0
2009-12-22 12:16:00,17.004,17.09,16.955,17.058,350000.0
2009-12-22 12:17:00,16.972,17.057,16.931,17.018,400000.0
2009-12-22 12:18:00,17.079,17.079,16.936,16.936,500000.0
2009-12-22 12:19:00,16.992,17.046,16.928,17.046,300000.0
2009-12-22 12:20:00,17.009,17.077,17.0,17.0,350000.0
2009-12-22 12:21:00,16.952,17.09,16.952,17.032,400000.0
2009-12-22 12:22:00,16.979,17.123,16.979,17.085,400000.0
2009-12-22 12:23:00,17.067,17.067,16.937,16.993,550000.0
2009-12-22 12:24:00,16.987,17.077,16.95,17.038,500000.0
2009-12-22 12:25:00,17.053,17.067,16.983,16.983,450000.0
2009-12-22 12:26:00,17.022,17.046,16.964,16.99,350000.0
2009-12-22 12:27:00,17.082,17.082,16.963,17.007,350000.0
2009-12-22 12:28:00,16.939,17.069,16.939,16.97,350000.0
2009-12-22 12:29:00,17.022,17.091,16.971,17.007,400000.0
2009-12-22 12:30:00,16.972,17.063,16.937,17.063,400000.0
2009-12-22 12:31:00,17.013,17.039,16.984,17.037,350000.0
2009-12-22 12:32:00,16.944,17.057,16.94,17.006,450000.0
2009-12-22 12:33:00,16.94,17.072,16.94,16.973,450000.0
2009-12-22 12:34:00,17.073,17.073,16.931,17.06,500000.0
2009-12-22 12:35:00,16.964,17.038,16.926,16.974,600000.0
2009-12-22 12:36:00,16.998,17.039,16.937,16.956,450000.0
2009-12-22 12:37:00,17.014,17.072,16.954,17.067,400000.0
2009-12-22 12:38:00,17.042,17.042,16.885,16.97,750000.0
2009-12-22 12:39:00,16.936,17.056,16.936,17.042,650000.0
2009-12-22 12:40:00,16.95,17.099,16.947,16.977,450000.0
2009-12-22 12:41:00,17.032,17.056,16.946,17.056,350000.0
2009-12-22 12:42:00,17.06,17.06,16.904,17.023,500000.0
2009-12-22 12:43:00,17.064,17.065,16.933,16.933,350000.0
2009-12-22 12:44:00,16.988,17.078,16.941,17.074,400000.0
2009-12-22 12:45:00,16.96,17.088,16.96,16.977,400000.0
2009-12-22 12:46:00,17.03,17.108,16.976,17.019,400000.0
2009-12-22 12:47:00,17.014,17.065,16.979,17.052,350000.0
2009-12-22 12:48:00,16.957,17.077,16.94,17.077,400000.0
2009-12-22 12:49:00,17.087,17.087,16.895,16.957,550000.0
2009-12-22 12:50:00,17.103,17.103,16.962,17.004,350000.0
2009-12-22 12:51:00,17.031,17.077,16.931,17.077,350000.0
2009-12-22 12:52:00,17.064,17.111,16.981,16.991,350000.0
2009-12-22 12:53:00,16.988,17.097,16.982,17.097,400000.0
2009-12-22 12:54:00,17.013,17.135,17.003,17.078,400000.0
2009-12-22 12:55:00,17.046,17.077,16.945,16.951,400000.0
2009-12-22 12:56:00,17.083,17.096,16.96,17.078,450000.0
2009-12-22 12:57:00,17.001,17.074,16.943,16.976,400000.0
2009-12-22 12:58:00,16.979,17.066,16.921,17.066,400000.0
2009-12-22 12:59:00,16.969,17.053,16.915,17.028,350000.0
2009-12-22 13:00:00,17.065,17.065,16.906,16.987,550000.0
2009-12-22 13:01:00,16.984,17.074,16.984,17.074,500000.0
2009-12-22 13:02:00,16.971,17.094,16.96,16.993,450000.0
2009-12-22 13:03:00,17.066,17.083,16.961,17.048,400000.0
2009-12-22 13:04:00,17.0,17.0,16.901,16.969,450000.0
2009-12-22 13:05:00,16.967,17.086,16.967,17.003,450000.0
2009-12-22 13:06:00,17.026,17.043,16.956,16.956,500000.0
2009-12-22 13:07:00,17.031,17.059,16.923,17.038,400000.0
2009-12-22 13:08:00,17.033,17.075,16.973,17.048,350000.0
2009-12-22 13:09:00,16.964,17.073,16.964,16.97,550000.0
2009-12-22 13:10:00,16.943,17.085,16.943,17.082,500000.0
2009-12-22 13:11:00,17.044,17.078,16.986,17.046,400000.0
2009-12-22 13:12:00,17.032,17.066,16.936,17.031,350000.0
2009-12-22 13:13:00,17.068,17.07,16.929,17.07,400000.0
2009-12-22 13:14:00,16.958,17.063,16.932,17.031,400000.0
2009-12-22 13:15:00,17.041,17.062,16.956,16.964,450000.0
2009-12-22 13:16:00,16.932,17.076,16.932,17.012,500000.0
2009-12-22 13:17:00,17.06,17.06,16.915,16.966,450000.0
2009-12-22 13:18:00,17.045,17.045,16.928,16.976,350000.0
2009-12-22 13:19:00,16.935,17.053,16.935,16.964,700000.0
2009-12-22 13:20:00,16.954,17.089,16.943,16.985,800000.0
2009-12-22 13:21:00,16.973,17.028,16.922,16.985,400000.0
2009-12-22 13:22:00,16.894,17.046,16.894,16.964,550000.0
2009-12-22 13:23:00,17.032,17.055,16.939,16.966,450000.0
2009-12-22 13:24:00,17.02,17.02,16.912,16.926,350000.0
2009-12-22 13:25:00,16.916,17.04,16.895,17.003,450000.0
2009-12-22 13:26:00,16.956,17.042,16.931,16.931,350000.0
2009-12-22 13:27:00,16.914,17.011,16.891,16.925,500000.0
2009-12-22 13:28:00,17.013,17.064,16.92,16.983,350000.0
2009-12-22 13:29:00,16.991,17.057,16.946,17.023,650000.0
2009-12-22 13:30:00,17.022,17.022,16.94,17.017,450000.0
2009-12-22 13:31:00,17.042,17.059,16.959,17.019,400000.0
2009-12-22 13:32:00,17.009,17.012,16.907,16.907,450000.0
2009-12-22 13:33:00,16.976,17.062,16.932,16.977,350000.0
2009-12-22 13:34:00,16.913,17.115,16.913,16.986,700000.0
2009-12-22 13:35:00,16.985,17.01,16.876,16.935,550000.0
2009-12-22 13:36:00,16.931,17.049,16.926,17.009,650000.0
2009-12-22 13:37:00,17.015,17.015,16.915,16.985,350000.0
2009-12-22 13:38:00,16.989,17.027,16.871,16.986,400000.0
2009-12-22 13:39:00,16.942,17.045,16.942,16.959,600000.0
2009-12-22 13:40:00,17.004,17.051,16.912,16.95,400000.0
2009-12-22 13:41:00,16.871,17.044,16.871,16.985,400000.0
2009-12-22 13:42:00,16.935,16.983,16.881,16.881,350000.0
2009-12-22 13:43:00,16.993,16.993,16.855,16.942,750000.0
2009-12-22 13:44:00,16.936,16.977,16.878,16.959,450000.0
2009-12-22 13:45:00,16.914,17.033,16.895,16.915,250000.0
2009-12-22 13:46:00,16.987,16.987,16.874,16.924,400000.0
2009-12-22 13:47:00,16.894,17.009,16.889,16.906,550000.0
2009-12-22 13:48:00,17.018,17.05,16.901,16.901,650000.0
2009-12-22 13:49:00,16.988,17.005,16.894,16.894,350000.0
2009-12-22 13:50:00,16.976,16.998,16.824,16.863,550000.0
2009-12-22 13:51:00,16.872,16.991,16.872,16.92,300000.0
2009-12-22 13:52:00,16.961,16.99,16.862,16.925,350000.0
2009-12-22 13:53:00,16.899,17.007,16.899,16.951,350000.0
2009-12-22 13:54:00,16.983,17.015,16.878,16.878,550000.0
2009-12-22 13:55:00,16.987,17.002,16.9,17.002,350000.0
2009-12-22 13:56:00,16.866,16.997,16.866,16.974,450000.0
2009-12-22 13:57:00,16.977,16.977,16.82,16.911,400000.0
2009-12-22 13:58:00,16.982,16.992,16.86,16.86,750000.0
2009-12-22 13:59:00,16.988,16.988,16.907,16.949,350000.0
2009-12-22 14:00:00,16.895,16.955,16.828,16.929,600000.0
2009-12-22 14:01:00,16.948,16.972,16.844,16.945,550000.0
2009-12-22 14:02:00,16.923,16.923,16.778,16.899,350000.0
2009-12-22 14:03:00,16.839,16.936,16.839,16.932,350000.0
2009-12-22 14:04:00,16.83,16.949,16.83,16.945,400000.0
2009-12-22 14:05:00,16.881,16.964,16.881,16.96,400000.0
2009-12-22 14:06:00,16.973,16.973,16.852,16.867,450000.0
2009-12-22 14:07:00,16.943,16.984,16.855,16.979,350000.0
2009-12-22 14:08:00,16.897,16.933,16.844,16.87,450000.0
2009-12-22 14:09:00,16.962,16.972,16.85,16.899,400000.0
2009-12-22 14:10:00,16.95,17.036,16.881,16.889,300000.0
2009-12-22 14:11:00,16.889,16.957,16.832,16.947,400000.0
2009-12-22 14:12:00,16.991,16.991,16.876,16.96,350000.0
2009-12-22 14:13:00,16.947,16.987,16.869,16.958,450000.0
2009-12-22 14:14:00,16.874,16.973,16.83,16.928,550000.0
2009-12-22 14:15:00,16.946,16.983,16.845,16.951,750000.0
2009-12-22 14:16:00,16.918,16.951,16.867,16.944,350000.0
2009-12-22 14:17:00,16.861,16.964,16.846,16.913,400000.0
2009-12-22 14:18:00,16.886,16.933,16.809,16.859,400000.0
2009-12-22 14:19:00,16.967,16.997,16.835,16.963,700000.0
2009-12-22 14:20:00,16.928,16.96,16.846,16.921,500000.0
2009-12-22 14:21:00,16.941,16.941,16.818,16.855,400000.0
2009-12-22 14:22:00,16.904,16.904,16.802,16.895,400000.0
2009-12-22 14:23:00,16.873,16.92,16.779,16.904,450000.0
2009-12-22 14:24:00,16.87,16.877,16.781,16.877,400000.0
2009-12-22 14:25:00,16.828,16.893,16.809,16.88,450000.0
2009-12-22 14:26:00,16.92,16.92,16.793,16.891,500000.0
2009-12-22 14:27:00,16.872,16.884,16.777,16.823,400000.0
2009-12-22 14:28:00,16.901,16.921,16.779,16.815,450000.0
2009-12-22 14:29:00,16.812,16.892,16.812,16.88,550000.0
2009-12-22 14:30:00,16.779,16.908,16.753,16.894,550000.0
2009-12-22 14:31:00,16.888,16.888,16.764,16.822,400000.0
2009-12-22 14:32:00,16.877,16.908,16.805,16.876,350000.0
2009-12-22 14:33:00,16.841,16.904,16.741,16.832,650000.0
2009-12-22 14:34:00,16.918,16.918,16.817,16.897,350000.0
2009-12-22 14:35:00,16.918,16.932,16.816,16.932,350000.0
2009-12-22 14:36:00,16.94,16.94,16.831,16.901,400000.0
2009-12-22 14:37:00,16.8,16.937,16.79,16.937,450000.0
2009-12-22 14:38:00,16.937,16.937,16.775,16.841,500000.0
2009-12-22 14:39:00,16.87,16.923,16.819,16.878,500000.0
2009-12-22 14:40:00,16.821,16.903,16.779,16.886,550000.0
2009-12-22 14:41:00,16.89,16.921,16.842,16.921,400000.0
2009-12-22 14:42:00,16.878,16.878,16.763,16.802,500000.0
2009-12-22 14:43:00,16.858,16.927,16.808,16.808,500000.0
2009-12-22 14:44:00,16.851,16.89,16.749,16.801,350000.0
2009-12-22 14:45:00,16.876,16.882,16.807,16.835,400000.0
2009-12-22 14:46:00,16.894,16.894,16.765,16.806,450000.0
2009-12-22 14:47:00,16.882,16.911,16.79,16.895,550000.0
2009-12-22 14:48:00,16.83,16.89,16.798,16.824,400000.0
2009-12-22 14:49:00,16.867,16.889,16.789,16.827,400000.0
2009-12-22 14:50:00,16.821,16.869,16.79,16.793,500000.0
2009-12-22 14:51:00,16.91,16.91,16.815,16.888,350000.0
2009-12-22 14:52:00,16.834,16.893,16.803,16.805,500000.0
2009-12-22 14:53:00,16.848,16.885,16.752,16.885,450000.0
2009-12-22 14:54:00,16.814,16.87,16.729,16.857,500000.0
2009-12-22 14:55:00,16.858,16.879,16.773,16.827,450000.0
2009-12-22 14:56:00,16.874,16.923,16.777,16.861,600000.0
2009-12-22 14:57:00,16.783,16.871,16.764,16.764,400000.0
2009-12-22 14:58:00,16.793,16.866,16.757,16.856,450000.0
2009-12-22 14:59:00,16.869,16.872,16.796,16.868,350000.0
2009-12-22 15:00:00,16.763,16.849,16.697,16.798,350000.0
2009-12-22 15:01:00,16.799,16.844,16.743,16.743,450000.0
2009-12-22 15:02:00,16.779,16.815,16.737,16.815,350000.0
2009-12-22 15:03:00,16.84,16.84,16.736,16.836,350000.0
2009-12-22 15:04:00,16.777,16.823,16.708,16.72,500000.0
2009-12-22 15:05:00,16.793,16.869,16.785,16.822,550000.0
2009-12-22 15:06:00,16.796,16.843,16.753,16.779,400000.0
2009-12-22 15:07:00,16.739,16.824,16.731,16.824,500000.0
2009-12-22 15:08:00,16.806,16.838,16.731,16.777,350000.0
2009-12-22 15:09:00,16.702,16.78,16.643,16.696,450000.0
2009-12-22 15:10:00,16.73,16.785,16.695,16.785,450000.0
2009-12-22 15:11:00,16.786,16.797,16.679,16.796,450000.0
2009-12-22 15:12:00,16.818,16.83,16.674,16.726,500000.0
2009-12-22 15:13:00,16.736,16.841,16.708,16.708,350000.0
2009-12-22 15:14:00,16.788,16.831,16.688,16.798,400000.0
2009-12-22 15:15:00,16.756,16.883,16.734,16.76,500000.0
2009-12-22 15:16:00,16.819,16.819,16.694,16.776,450000.0
2009-12-22 15:17:00,16.821,16.877,16.774,16.791,550000.0
2009-12-22 15:18:00,16.829,16.88,16.752,16.88,400000.0
2009-12-22 15:19:00,16.81,16.868,16.746,16.868,350000.0
2009-12-22 15:20:00,16.743,16.875,16.727,16.727,550000.0
2009-12-22 15:21:00,16.842,16.88,16.79,16.79,400000.0
2009-12-22 15:22:00,16.856,16.859,16.807,16.807,400000.0
2009-12-22 15:23:00,16.826,16.826,16.75,16.812,350000.0
2009-12-22 15:24:00,16.803,16.854,16.731,16.823,500000.0
2009-12-22 15:25:00,16.764,16.874,16.764,16.862,350000.0
2009-12-22 15:26:00,16.795,16.871,16.77,16.824,350000.0
2009-12-22 15:27:00,16.886,16.936,16.801,16.801,400000.0
2009-12-22 15:28:00,16.788,16.901,16.784,16.901,400000.0
2009-12-22 15:29:00,16.862,16.903,16.76,16.818,500000.0
2009-12-22 15:30:00,16.917,16.938,16.829,16.829,350000.0
2009-12-22 15:31:00,16.81,16.936,16.81,16.843,550000.0
2009-12-22 15:32:00,16.936,16.951,16.837,16.925,350000.0
2009-12-22 15:33:00,16.865,16.933,16.812,16.929,400000.0
2009-12-22 15:34:00,16.821,16.955,16.8,16.831,450000.0
2009-12-22 15:35:00,16.919,16.976,16.806,16.945,600000.0
2009-12-22 15:36:00,16.835,16.921,16.825,16.845,650000.0
2009-12-22 15:37:00,16.839,16.947,16.839,16.901,550000.0
2009-12-22 15:38:00,16.89,16.963,16.848,16.962,600000.0
2009-12-22 15:39:00,16.977,17.024,16.88,16.88,550000.0
2009-12-22 15:40:00,16.91,17.04,16.877,16.972,500000.0
2009-12-22 15:41:00,16.863,16.978,16.863,16.888,500000.0
2009-12-22 15:42:00,17.0,17.0,16.899,16.917,350000.0
2009-12-22 15:43:00,16.867,16.956,16.867,16.888,500000.0
2009-12-22 15:44:00,16.911,16.961,16.882,16.884,400000.0
2009-12-22 15:45:00,16.968,16.968,16.844,16.891,350000.0
2009-12-22 15:46:00,16.942,17.001,16.865,16.973,400000.0
2009-12-22 15:47:00,16.929,16.967,16.849,16.849,450000.0
2009-12-22 15:48:00,16.852,16.92,16.835,16.839,550000.0
2009-12-22 15:49:00,16.889,16.974,16.857,16.919,400000.0
2009-12-22 15:50:00,16.892,16.927,16.821,16.822,500000.0
2009-12-22 15:51:00,16.895,16.895,16.797,16.818,550000.0
2009-12-22 15:52:00,16.9,16.921,16.814,16.846,450000.0
2009-12-22 15:53:00,16.878,16.891,16.761,16.882,500000.0
2009-12-22 15:54:00,16.82,16.927,16.82,16.914,350000.0
2009-12-22 15:55:00,16.839,16.895,16.805,16.838,400000.0
2009-12-22 15:56:00,16.942,16.968,16.804,16.852,550000.0
2009-12-22 15:57:00,16.876,16.985,16.85,16.945,500000.0
2009-12-22 15:58:00,16.826,16.944,16.8,16.905,750000.0
2009-12-22 15:59:00,16.958,16.958,16.824,16.935,550000.0
2009-12-22 16:00:00,16.84,16.963,16.84,16.859,350000.0
2009-12-22 16:01:00,16.874,16.964,16.828,16.846,350000.0
2009-12-22 16:02:00,16.864,16.987,16.864,16.94,550000.0
2009-12-22 16:03:00,16.955,16.991,16.852,16.89,450000.0
2009-12-22 16:04:00,16.995,16.995,16.884,16.933,350000.0
2009-12-22 16:05:00,16.888,16.978,16.846,16.967,400000.0
2009-12-22 16:06:00,16.861,16.955,16.831,16.95,500000.0
2009-12-22 16:07:00,16.875,16.962,16.816,16.816,500000.0
2009-12-22 16:08:00,16.868,16.961,16.825,16.895,400000.0
2009-12-22 16:09:00,16.957,16.957,16.848,16.886,350000.0
2009-12-22 16:10:00,16.817,16.947,16.817,16.836,400000.0
2009-12-22 16:11:00,16.828,16.952,16.825,16.911,350000.0
2009-12-22 16:12:00,16.963,16.963,16.833,16.89,450000.0
2009-12-22 16:13:00,16.948,16.956,16.843,16.916,500000.0
2009-12-22 16:14:00,16.924,16.926,16.807,16.837,450000.0
2009-12-22 16:15:00,16.909,16.948,16.832,16.832,500000.0
2009-12-22 16:16:00,16.851,16.947,16.782,16.818,450000.0
2009-12-22 16:17:00,16.896,16.939,16.802,16.89,500000.0
2009-12-22 16:18:00,16.91,16.916,16.794,16.88,400000.0
2009-12-22 16:19:00,16.87,16.907,16.809,16.809,550000.0
2009-12-22 16:20:00,16.835,16.906,16.772,16.872,400000.0
2009-12-22 16:21:00,16.747,16.878,16.7,16.799,500000.0
2009-12-22 16:22:00,16.867,16.913,16.807,16.853,350000.0
2009-12-22 16:23:00,16.755,16.913,16.755,16.882,550000.0
2009-12-22 16:24:00,16.859,16.958,16.817,16.817,350000.0
2009-12-22 16:25:00,16.883,16.906,16.786,16.881,400000.0
2009-12-22 16:26:00,16.843,16.916,16.835,16.836,500000.0
2009-12-22 16:27:00,16.841,16.933,16.815,16.822,400000.0
2009-12-22 16:28:00,16.874,16.944,16.835,16.835,450000.0
2009-12-22 16:29:00,16.829,16.886,16.807,16.807,450000.0
2009-12-22 16:30:00,16.837,16.925,16.825,16.855,550000.0
2009-12-22 16:31:00,16.775,16.887,16.771,16.887,350000.0
2009-12-22 16:32:00,16.94,16.94,16.818,16.818,500000.0
2009-12-22 16:33:00,16.895,16.982,16.869,16.926,600000.0
2009-12-22 16:34:00,16.94,16.942,16.827,16.84,400000.0
2009-12-22 16:35:00,16.828,16.942,16.813,16.813,450000.0
2009-12-22 16:36:00,16.791,16.887,16.747,16.878,500000.0
2009-12-22 16:37:00,16.788,16.906,16.783,16.813,350000.0
2009-12-22 16:38:00,16.913,16.913,16.803,16.803,550000.0
2009-12-22 16:39:00,16.921,16.921,16.801,16.843,400000.0
2009-12-22 16:40:00,16.92,16.92,16.759,16.791,550000.0
2009-12-22 16:41:00,16.883,16.911,16.786,16.908,400000.0
2009-12-22 16:42:00,16.825,16.91,16.801,16.882,450000.0
2009-12-22 16:43:00,16.769,16.887,16.75,16.78,350000.0
2009-12-22 16:44:00,16.734,16.863,16.734,16.769,350000.0
2009-12-22 16:45:00,16.79,16.876,16.708,16.743,550000.0
2009-12-22 16:46:00,16.846,16.883,16.761,16.883,400000.0
2009-12-22 16:47:00,16.853,16.861,16.753,16.828,450000.0
2009-12-22 16:48:00,16.858,16.891,16.756,16.756,350000.0
2009-12-22 16:49:00,16.744,16.882,16.744,16.766,400000.0
2009-12-22 16:50:00,16.865,16.865,16.763,16.792,400000.0
2009-12-22 16:51:00,16.816,16.896,16.803,16.863,400000.0
2009-12-22 16:52:00,16.823,16.903,16.764,16.795,450000.0
2009-12-22 16:53:00,16.887,16.887,16.781,16.87,500000.0
2009-12-22 16:54:00,16.814,16.855,16.736,16.736,500000.0
2009-12-22 16:55:00,16.79,16.826,16.728,16.826,600000.0
2009-12-22 16:56:00,16.849,16.87,16.745,16.752,550000.0
2009-12-22 16:57:00,16.783,16.817,16.679,16.729,350000.0
2009-12-22 16:58:00,16.841,16.865,16.711,16.766,600000.0
2009-12-22 16:59:00,16.746,16.865,16.725,16.768,350000.0
2009-12-22 17:00:00,16.68,16.835,16.68,16.801,450000.0
2009-12-22 17:01:00,16.731,16.827,16.708,16.826,350000.0
2009-12-22 17:02:00,16.793,16.831,16.706,16.72,350000.0
2009-12-22 17:03:00,16.835,16.848,16.798,16.802,450000.0
2009-12-22 17:04:00,16.843,16.843,16.689,16.689,350000.0
2009-12-22 17:05:00,16.726,16.809,16.703,16.809,550000.0
2009-12-22 17:06:00,16.809,16.859,16.737,16.833,450000.0
2009-12-22 17:07:00,16.833,16.877,16.733,16.803,500000.0
2009-12-22 17:08:00,16.898,16.925,16.798,16.862,450000.0
2009-12-22 17:09:00,16.799,16.895,16.799,16.866,450000.0
2009-12-22 17:10:00,16.862,16.879,16.775,16.845,500000.0
2009-12-22 17:11:00,16.852,16.856,16.768,16.838,450000.0
2009-12-22 17:12:00,16.849,16.853,16.725,16.817,450000.0
2009-12-22 17:13:00,16.771,16.844,16.741,16.741,550000.0
2009-12-22 17:14:00,16.805,16.824,16.684,16.684,350000.0
2009-12-22 17:15:00,16.744,16.804,16.736,16.804,300000.0
2009-12-22 17:16:00,16.783,16.812,16.682,16.795,550000.0
2009-12-22 17:17:00,16.83,16.83,16.718,16.743,400000.0
2009-12-22 17:18:00,16.78,16.826,16.68,16.826,350000.0
2009-12-22 17:19:00,16.733,16.83,16.697,16.736,400000.0
2009-12-22 17:20:00,16.75,16.799,16.731,16.797,350000.0
2009-12-22 17:21:00,16.755,16.86,16.755,16.757,400000.0
2009-12-22 17:22:00,16.771,16.843,16.703,16.826,500000.0
2009-12-22 17:23:00,16.865,16.89,16.754,16.845,450000.0
2009-12-22 17:24:00,16.877,16.882,16.775,16.848,350000.0
2009-12-22 17:25:00,16.798,16.9,16.771,16.867,700000.0
2009-12-22 17:26:00,16.807,16.813,16.698,16.807,550000.0
2009-12-22 17:27:00,16.709,16.842,16.709,16.842,400000.0
2009-12-22 17:28:00,16.797,16.826,16.683,16.724,450000.0
2009-12-22 17:29:00,16.751,16.831,16.751,16.779,350000.0
2009-12-22 17:30:00,16.823,16.872,16.717,16.79,500000.0
2009-12-22 17:31:00,16.784,16.853,16.735,16.735,350000.0
2009-12-22 17:32:00,16.699,16.806,16.699,16.792,400000.0
2009-12-22 17:33:00,16.839,16.847,16.705,16.705,350000.0
2009-12-22 17:34:00,16.731,16.833,16.716,16.753,500000.0
2009-12-22 17:35:00,16.788,16.848,16.732,16.848,400000.0
2009-12-22 17:36:00,16.731,16.834,16.727,16.824,550000.0
2009-12-22 17:37:00,16.837,16.857,16.748,16.83,400000.0
2009-12-22 17:38:00,16.825,16.825,16.676,16.685,650000.0
2009-12-22 17:39:00,16.752,16.841,16.723,16.774,550000.0
2009-12-22 17:40:00,16.824,16.834,16.672,16.834,450000.0
2009-12-22 17:41:00,16.79,16.844,16.688,16.764,550000.0
2009-12-22 17:42:00,16.772,16.873,16.747,16.747,350000.0
2009-12-22 17:43:00,16.821,16.828,16.694,16.723,500000.0
2009-12-22 17:44:00,16.789,16.8,16.684,16.684,350000.0
2009-12-22 17:45:00,16.808,16.82,16.729,16.73,400000.0
2009-12-22 17:46:00,16.795,16.795,16.652,16.71,750000.0
2009-12-22 17:47:00,16.816,16.834,16.715,16.741,500000.0
2009-12-22 17:48:00,16.729,16.76,16.681,16.722,400000.0
2009-12-22 17:49:00,16.796,16.831,16.71,16.73,600000.0
2009-12-22 17:50:00,16.823,16.87,16.734,16.798,600000.0
2009-12-22 17:51:00,16.716,16.804,16.709,16.766,500000.0
2009-12-22 17:52:00,16.815,16.83,16.703,16.808,450000.0
2009-12-22 17:53:00,16.709,16.824,16.674,16.674,700000.0
2009-12-22 17:54:00,16.776,16.819,16.683,16.786,450000.0
2009-12-22 17:55:00,16.864,16.864,16.742,16.805,400000.0
2009-12-22 17:56:00,16.81,16.81,16.656,16.681,600000.0
2009-12-22 17:57:00,16.779,16.821,16.699,16.82,400000.0
2009-12-22 17:58:00,16.673,16.755,16.65,16.722,350000.0
2009-12-22 17:59:00,16.719,16.772,16.634,16.666,600000.0
2009-12-22 18:00:00,16.696,16.767,16.625,16.625,650000.0
2009-12-22 18:01:00,16.687,16.749,16.621,16.644,350000.0
2009-12-22 18:02:00,16.745,16.772,16.636,16.669,750000.0
2009-12-22 18:03:00,16.631,16.725,16.625,16.719,400000.0
2009-12-22 18:04:00,16.679,16.744,16.62,16.7,600000.0
2009-12-22 18:05:00,16.689,16.75,16.666,16.666,350000.0
2009-12-22 18:06:00,16.683,16.791,16.625,16.729,500000.0
2009-12-22 18:07:00,16.705,16.717,16.583,16.661,450000.0
2009-12-22 18:08:00,16.707,16.768,16.644,16.74,400000.0
2009-12-22 18:09:00,16.778,16.781,16.653,16.753,450000.0
2009-12-22 18:10:00,16.743,16.779,16.649,16.669,650000.0
2009-12-22 18:11:00,16.737,16.802,16.649,16.802,650000.0
2009-12-22 18:12:00,16.712,16.756,16.668,16.682,400000.0
2009-12-22 18:13:00,16.719,16.81,16.666,16.709,650000.0
2009-12-22 18:14:00,16.781,16.811,16.689,16.689,650000.0
2009-12-22 18:15:00,16.767,16.816,16.738,16.779,600000.0
2009-12-22 18:16:00,16.815,16.843,16.706,16.776,750000.0
2009-12-22 18:17:00,16.707,16.835,16.707,16.724,350000.0
2009-12-22 18:18:00,16.72,16.834,16.714,16.828,400000.0
2009-12-22 18:19:00,16.732,16.855,16.732,16.749,400000.0
2009-12-22 18:20:00,16.811,16.896,16.788,16.807,700000.0
2009-12-22 18:21:00,16.877,16.893,16.747,16.806,400000.0
2009-12-22 18:22:00,16.763,16.878,16.763,16.821,350000.0
2009-12-22 18:23:00,16.845,16.856,16.727,16.727,400000.0
2009-12-22 18:24:00,16.753,16.886,16.72,16.72,550000.0
2009-12-22 18:25:00,16.779,16.885,16.754,16.867,650000.0
2009-12-22 18:26:00,16.808,16.838,16.71,16.81,400000.0
2009-12-22 18:27:00,16.846,16.863,16.782,16.863,350000.0
2009-12-22 18:28:00,16.744,16.873,16.742,16.759,450000.0
2009-12-22 18:29:00,16.781,16.887,16.762,16.781,700000.0
2009-12-22 18:30:00,16.857,16.857,16.726,16.774,450000.0
2009-12-22 18:31:00,16.746,16.839,16.742,16.752,350000.0
2009-12-22 18:32:00,16.853,16.853,16.734,16.787,550000.0
2009-12-22 18:33:00,16.749,16.865,16.704,16.791,600000.0
2009-12-22 18:34:00,16.819,16.868,16.743,16.743,550000.0
2009-12-22 18:35:00,16.851,16.874,16.745,16.805,550000.0
2009-12-22 18:36:00,16.796,16.88,16.78,16.864,600000.0
2009-12-22 18:37:00,16.86,16.897,16.788,16.897,600000.0
2009-12-22 18:38:00,16.812,16.857,16.752,16.798,600000.0
2009-12-22 18:39:00,16.858,16.886,16.747,16.868,650000.0
2009-12-22 18:40:00,16.862,16.868,16.718,16.769,600000.0
2009-12-22 18:41:00,16.769,16.908,16.758,16.759,400000.0
2009-12-22 18:42:00,16.882,16.882,16.755,16.807,400000.0
2009-12-22 18:43:00,16.762,16.884,16.746,16.841,550000.0
2009-12-22 18:44:00,16.77,16.885,16.77,16.869,400000.0
2009-12-22 18:45:00,16.88,16.88,16.709,16.808,350000.0
2009-12-22 18:46:00,16.891,16.891,16.753,16.753,500000.0
2009-12-22 18:47:00,16.841,16.899,16.737,16.788,650000.0
2009-12-22 18:48:00,16.767,16.878,16.742,16.86,550000.0
2009-12-22 18:49:00,16.812,16.886,16.73,16.817,450000.0
2009-12-22 18:50:00,16.872,16.883,16.727,16.821,950000.0
2009-12-22 18:51:00,16.882,16.894,16.767,16.894,550000.0
2009-12-22 18:52:00,16.83,16.948,16.811,16.817,500000.0
2009-12-22 18:53:00,16.849,16.916,16.776,16.776,550000.0
2009-12-22 18:54:00,16.808,16.92,16.808,16.904,750000.0
2009-12-22 18:55:00,16.771,16.865,16.767,16.803,350000.0
2009-12-22 18:56:00,16.891,16.891,16.741,16.86,450000.0
2009-12-22 18:57:00,16.879,16.911,16.768,16.82,700000.0
2009-12-22 18:58:00,16.837,16.896,16.804,16.896,400000.0
2009-12-22 18:59:00,16.869,16.936,16.825,16.83,600000.0
2009-12-22 19:00:00,16.787,16.885,16.787,16.873,400000.0
2009-12-22 19:01:00,16.903,16.903,16.755,16.893,450000.0
2009-12-22 19:02:00,16.791,16.919,16.791,16.913,400000.0
2009-12-22 19:03:00,16.807,16.926,16.807,16.914,400000.0
2009-12-22 19:04:00,16.912,16.913,16.834,16.841,550000.0
2009-12-22 19:05:00,16.884,16.893,16.767,16.767,500000.0
2009-12-22 19:06:00,16.872,16.882,16.759,16.882,400000.0
2009-12-22 19:07:00,16.839,16.919,16.781,16.879,400000.0
2009-12-22 19:08:00,16.931,16.931,16.835,16.849,400000.0
2009-12-22 19:09:00,16.916,16.964,16.828,16.906,500000.0
2009-12-22 19:10:00,16.932,16.932,16.811,16.872,650000.0
2009-12-22 19:11:00,16.939,16.944,16.856,16.944,550000.0
2009-12-22 19:12:00,16.912,16.912,16.839,16.855,350000.0
2009-12-22 19:13:00,16.885,17.019,16.878,16.944,600000.0
2009-12-22 19:14:00,16.949,16.972,16.825,16.914,550000.0
2009-12-22 19:15:00,16.861,16.925,16.788,16.83,550000.0
2009-12-22 19:16:00,16.889,16.915,16.781,16.823,500000.0
2009-12-22 19:17:00,16.799,16.905,16.79,16.9,550000.0
2009-12-22 19:18:00,16.846,16.942,16.819,16.913,400000.0
2009-12-22 19:19:00,16.861,16.924,16.812,16.901,350000.0
2009-12-22 19:20:00,16.862,16.878,16.855,16.876,350000.0
2009-12-22 19:21:00,16.87,16.914,16.798,16.914,350000.0
2009-12-22 19:22:00,16.898,16.932,16.854,16.924,450000.0
2009-12-22 19:23:00,16.851,16.915,16.792,16.795,400000.0
2009-12-22 19:24:00,16.868,16.923,16.774,16.923,550000.0
2009-12-22 19:25:00,16.823,16.942,16.823,16.899,350000.0
2009-12-22 19:26:00,16.871,16.967,16.845,16.907,500000.0
2009-12-22 19:27:00,16.924,17.062,16.892,16.95,500000.0
2009-12-22 19:28:00,16.883,16.959,16.867,16.875,500000.0
2009-12-22 19:29:00,16.912,16.951,16.852,16.852,400000.0
2009-12-22 19:30:00,16.947,16.977,16.838,16.951,750000.0
2009-12-22 19:31:00,16.964,16.965,16.832,16.894,600000.0
2009-12-22 19:32:00,16.945,16.981,16.873,16.981,350000.0
2009-12-22 19:33:00,16.963,17.014,16.877,17.014,400000.0
2009-12-22 19:34:00,16.958,17.056,16.905,16.919,650000.0
2009-12-22 19:35:00,16.895,16.966,16.858,16.913,400000.0
2009-12-22 19:36:00,16.92,17.0,16.869,16.98,550000.0
2009-12-22 19:37:00,16.864,16.96,16.864,16.948,500000.0
2009-12-22 19:38:00,16.994,16.994,16.881,16.929,450000.0
2009-12-22 19:39:00,16.889,16.971,16.85,16.891,500000.0
2009-12-22 19:40:00,16.866,16.975,16.866,16.92,700000.0
2009-12-22 19:41:00,16.913,17.018,16.877,16.904,500000.0
2009-12-22 19:42:00,16.902,17.011,16.89,16.917,500000.0
2009-12-22 19:43:00,16.868,16.966,16.868,16.966,350000.0
2009-12-22 19:44:00,17.001,17.052,16.915,17.025,550000.0
2009-12-22 19:45:00,16.889,17.011,16.889,16.977,500000.0
2009-12-22 19:46:00,16.992,16.992,16.851,16.888,550000.0
2009-12-22 19:47:00,16.983,17.03,16.876,16.928,350000.0
2009-12-22 19:48:00,17.003,17.031,16.929,16.959,500000.0
2009-12-22 19:49:00,17.042,17.054,16.975,16.992,350000.0
2009-12-22 19:50:00,16.958,17.056,16.884,16.938,800000.0
2009-12-22 19:51:00,16.979,17.045,16.929,16.984,400000.0
2009-12-22 19:52:00,16.986,17.114,16.941,17.001,550000.0
2009-12-22 19:53:00,17.038,17.117,16.94,17.082,500000.0
2009-12-22 19:54:00,16.94,17.064,16.94,17.056,400000.0
2009-12-22 19:55:00,17.015,17.105,16.977,17.057,400000.0
2009-12-22 19:56:00,17.113,17.126,17.037,17.056,400000.0
2009-12-22 19:57:00,17.015,17.11,17.014,17.11,450000.0
2009-12-22 19:58:00,17.093,17.103,16.989,17.1,350000.0
2009-12-22 19:59:00,17.098,17.115,17.008,17.098,550000.0
2009-12-22 20:00:00,17.084,17.088,16.955,17.081,650000.0
2009-12-22 20:01:00,17.034,17.089,16.957,17.018,850000.0
2009-12-22 20:02:00,17.064,17.071,16.966,16.985,600000.0
2009-12-22 20:03:00,17.007,17.096,16.953,17.055,800000.0
2009-12-22 20:04:00,17.001,17.101,17.001,17.045,500000.0
2009-12-22 20:05:00,17.053,17.077,16.983,17.018,500000.0
2009-12-22 20:06:00,17.004,17.132,16.933,16.933,850000.0
2009-12-22 20:07:00,16.978,17.069,16.912,16.944,800000.0
2009-12-22 20:08:00,16.919,17.029,16.919,16.989,350000.0
2009-12-22 20:09:00,17.062,17.063,16.935,16.966,900000.0
2009-12-22 20:10:00,17.046,17.073,16.952,16.952,500000.0
2009-12-22 20:11:00,16.983,17.048,16.928,17.048,800000.0
2009-12-22 20:12:00,17.026,17.026,16.919,16.982,450000.0
2009-12-22 20:13:00,16.994,17.021,16.933,16.995,450000.0
2009-12-22 20:14:00,16.971,17.078,16.929,16.929,1000000.0
2009-12-22 20:15:00,16.905,17.022,16.905,16.965,600000.0
2009-12-22 20:16:00,16.997,17.025,16.896,17.025,400000.0
2009-12-22 20:17:00,16.998,17.035,16.927,17.03,350000.0
2009-12-22 20:18:00,16.994,16.994,16.867,16.923,500000.0
2009-12-22 20:19:00,16.897,16.993,16.875,16.934,550000.0
2009-12-22 20:20:00,16.953,16.995,16.901,16.909,450000.0
2009-12-22 20:21:00,16.895,16.963,16.858,16.963,350000.0
2009-12-22 20:22:00,16.968,16.968,16.866,16.917,400000.0
2009-12-22 20:23:00,16.944,16.975,16.857,16.933,600000.0
2009-12-22 20:24:00,16.926,16.981,16.894,16.975,350000.0
2009-12-22 20:25:00,16.96,16.96,16.83,16.91,350000.0
2009-12-22 20:26:00,16.821,16.929,16.821,16.856,450000.0
2009-12-22 20:27:00,16.923,16.923,16.797,16.844,400000.0
2009-12-22 20:28:00,16.815,16.941,16.815,16.941,450000.0
2009-12-22 20:29:00,16.858,16.986,16.822,16.926,450000.0
2009-12-22 20:30:00,16.904,16.934,16.838,16.903,350000.0
2009-12-22 20:31:00,16.882,16.956,16.85,16.936,350000.0
2009-12-22 20:32:00,16.797,16.926,16.783,16.899,550000.0
2009-12-22 20:33:00,16.826,16.982,16.826,16.982,400000.0
2009-12-22 20:34:00,16.992,16.992,16.865,16.986,350000.0
2009-12-22 20:35:00,16.923,16.994,16.845,16.912,450000.0
2009-12-22 20:36:00,16.908,16.973,16.908,16.916,400000.0
2009-12-22 20:37:00,16.957,16.961,16.848,16.89,400000.0
2009-12-22 20:38:00,16.989,16.99,16.86,16.956,400000.0
2009-12-22 20:39:00,16.849,16.972,16.849,16.884,400000.0
2009-12-22 20:40:00,16.898,16.976,16.87,16.96,1150000.0
2009-12-22 20:41:00,16.969,16.974,16.859,16.903,350000.0
2009-12-22 20:42:00,16.916,16.964,16.819,16.819,650000.0
2009-12-22 20:43:00,16.965,16.967,16.815,16.961,550000.0
2009-12-22 20:44:00,16.975,16.991,16.866,16.956,550000.0
2009-12-22 20:45:00,16.948,16.966,16.931,16.962,400000.0
2009-12-22 20:46:00,16.867,16.971,16.862,16.862,350000.0
2009-12-22 20:47:00,16.948,16.949,16.8,16.949,800000.0
2009-12-22 20:48:00,16.984,16.984,16.856,16.904,600000.0
2009-12-22 20:49:00,16.834,16.961,16.816,16.881,1000000.0
2009-12-22 20:50:00,16.936,16.972,16.816,16.972,350000.0
2009-12-22 20:51:00,16.959,16.959,16.84,16.84,500000.0
2009-12-22 20:52:00,16.861,16.985,16.829,16.829,500000.0
2009-12-22 20:53:00,16.865,16.947,16.798,16.931,550000.0
2009-12-22 20:54:00,16.897,16.944,16.819,16.848,650000.0
2009-12-22 20:55:00,16.975,16.975,16.85,16.965,350000.0
2009-12-22 20:56:00,16.973,17.004,16.858,16.863,400000.0
2009-12-22 20:57:00,16.896,16.971,16.849,16.925,550000.0
2009-12-22 20:58:00,16.95,16.956,16.808,16.956,550000.0
2009-12-22 20:59:00,16.877,16.979,16.877,16.902,400000.0
2009-12-22 21:00:00,16.923,16.976,16.817,16.976,550000.0
2009-12-22 21:01:00,16.939,16.939,16.84,16.857,550000.0
2009-12-22 21:02:00,16.919,16.95,16.812,16.86,750000.0
2009-12-22 21:03:00,16.917,16.939,16.795,16.883,450000.0
2009-12-22 21:04:00,16.859,16.957,16.836,16.849,400000.0
2009-12-22 21:05:00,16.962,16.962,16.858,16.942,450000.0
2009-12-22 21:06:00,16.868,16.972,16.868,16.868,350000.0
2009-12-22 21:07:00,16.914,16.914,16.776,16.812,550000.0
2009-12-22 21:08:00,16.907,16.916,16.809,16.829,550000.0
2009-12-22 21:09:00,16.873,16.918,16.826,16.832,350000.0
2009-12-22 21:10:00,16.812,16.935,16.812,16.852,300000.0
2009-12-22 21:11:00,16.89,16.949,16.822,16.949,350000.0
2009-12-22 21:12:00,16.836,16.955,16.836,16.865,350000.0
2009-12-22 21:13:00,16.962,17.021,16.872,16.872,500000.0
2009-12-22 21:14:00,16.946,16.983,16.898,16.923,450000.0
2009-12-22 21:15:00,16.962,16.965,16.911,16.965,400000.0
2009-12-22 21:16:00,16.939,16.939,16.835,16.842,550000.0
2009-12-22 21:17:00,16.89,16.982,16.835,16.84,800000.0
2009-12-22 21:18:00,16.967,16.971,16.868,16.868,450000.0
2009-12-22 21:19:00,16.844,16.909,16.835,16.872,350000.0
2009-12-22 21:20:00,16.957,16.957,16.84,16.949,400000.0
2009-12-22 21:21:00,16.945,16.945,16.783,16.854,450000.0
2009-12-22 21:22:00,16.863,16.906,16.775,16.826,450000.0
2009-12-22 21:23:00,16.942,16.942,16.845,16.855,600000.0
2009-12-22 21:24:00,16.897,16.897,16.806,16.806,500000.0
2009-12-22 21:25:00,16.862,16.929,16.794,16.895,350000.0
2009-12-22 21:26:00,16.857,16.94,16.834,16.931,550000.0
2009-12-22 21:27:00,16.936,16.943,16.868,16.916,400000.0
2009-12-22 21:28:00,16.89,16.947,16.82,16.947,350000.0
2009-12-22 21:29:00,16.81,16.932,16.81,16.932,550000.0
2009-12-22 21:30:00,16.906,16.956,16.807,16.934,350000.0
2009-12-22 21:31:00,16.897,16.951,16.829,16.915,700000.0
2009-12-22 21:32:00,16.797,16.944,16.797,16.912,550000.0
2009-12-22 21:34:00,16.859,16.934,16.817,16.904,250000.0
2009-12-22 21:35:00,16.819,16.934,16.796,16.85,550000.0
2009-12-22 21:36:00,16.806,16.924,16.806,16.846,450000.0
2009-12-22 21:37:00,16.889,16.921,16.764,16.813,650000.0
2009-12-22 21:38:00,16.963,16.963,16.806,16.891,350000.0
2009-12-22 21:39:00,16.923,16.923,16.798,16.855,500000.0
2009-12-22 21:40:00,16.871,16.914,16.736,16.8,650000.0
2009-12-22 21:41:00,16.941,16.941,16.825,16.938,350000.0
2009-12-22 21:42:00,16.899,16.93,16.803,16.803,400000.0
2009-12-22 21:43:00,16.805,16.959,16.805,16.809,450000.0
2009-12-22 21:44:00,16.831,16.907,16.831,16.896,350000.0
2009-12-22 21:45:00,16.918,16.918,16.796,16.813,500000.0
2009-12-22 21:46:00,16.837,16.93,16.794,16.93,550000.0
2009-12-22 21:47:00,16.946,16.955,16.834,16.955,400000.0
2009-12-22 21:48:00,16.844,16.975,16.814,16.814,600000.0
2009-12-22 21:49:00,16.807,16.949,16.807,16.874,350000.0
2009-12-22 21:50:00,16.909,16.942,16.864,16.864,450000.0
2009-12-22 21:51:00,16.912,16.912,16.788,16.822,550000.0
2009-12-22 21:52:00,16.753,16.868,16.749,16.773,550000.0
2009-12-22 21:53:00,16.851,16.926,16.822,16.906,400000.0
2009-12-22 21:54:00,16.788,16.888,16.786,16.786,400000.0
2009-12-22 21:55:00,16.883,16.893,16.789,16.832,350000.0
2009-12-22 21:56:00,16.916,16.948,16.813,16.813,900000.0
2009-12-22 21:57:00,16.906,16.906,16.774,16.774,250000.0
2009-12-22 21:58:00,16.842,16.94,16.749,16.821,550000.0
2009-12-22 21:59:00,16.892,16.95,16.803,16.871,450000.0
2009-12-22 22:00:00,16.894,16.919,16.798,16.871,700000.0
2009-12-22 22:01:00,16.881,16.928,16.811,16.928,400000.0
2009-12-22 22:02:00,16.793,16.935,16.793,16.935,350000.0
2009-12-22 22:03:00,16.808,16.95,16.808,16.861,300000.0
2009-12-22 22:04:00,16.844,16.915,16.822,16.822,250000.0
2009-12-22 22:05:00,16.925,16.931,16.791,16.931,500000.0
2009-12-22 22:06:00,16.85,16.982,16.838,16.901,500000.0
2009-12-22 22:07:00,16.953,16.953,16.826,16.832,350000.0
2009-12-22 22:08:00,16.924,16.954,16.824,16.95,550000.0
2009-12-22 22:09:00,16.849,16.975,16.849,16.893,550000.0
2009-12-22 22:10:00,16.96,16.96,16.837,16.896,400000.0
2009-12-22 22:11:00,16.919,16.945,16.828,16.869,550000.0
2009-12-22 22:14:00,16.921,16.965,16.916,16.916,200000.0
2009-12-22 22:15:00,16.942,16.942,16.788,16.915,450000.0
2009-12-22 22:16:00,16.93,16.948,16.827,16.907,450000.0
2009-12-22 22:17:00,16.889,16.923,16.794,16.852,1100000.0
2009-12-22 22:20:00,16.916,16.944,16.836,16.852,350000.0
2009-12-22 22:21:00,16.813,16.934,16.795,16.914,600000.0
2009-12-22 22:22:00,16.892,16.928,16.855,16.855,300000.0
2009-12-22 22:24:00,16.84,16.925,16.796,16.925,350000.0
2009-12-22 22:27:00,16.95,16.95,16.95,16.95,350000.0
2009-12-22 22:28:00,16.95,16.95,16.95,16.95,350000.0
2009-12-22 22:29:00,16.938,16.938,16.816,16.922,350000.0
2009-12-22 22:30:00,16.906,16.934,16.835,16.877,650000.0
2009-12-22 22:31:00,16.903,16.928,16.809,16.821,500000.0
2009-12-22 22:32:00,16.849,16.914,16.798,16.798,450000.0
2009-12-22 22:33:00,16.801,16.937,16.801,16.937,300000.0
2009-12-22 22:34:00,16.93,16.93,16.795,16.896,350000.0
2009-12-22 22:35:00,16.926,16.926,16.833,16.833,250000.0
2009-12-22 22:36:00,16.784,16.929,16.784,16.925,350000.0
2009-12-22 22:38:00,16.867,16.921,16.823,16.854,550000.0
2009-12-22 22:39:00,16.837,16.922,16.821,16.867,650000.0
2009-12-22 22:40:00,16.782,16.929,16.782,16.848,400000.0
2009-12-22 22:41:00,16.864,16.939,16.849,16.849,350000.0
2009-12-22 22:43:00,16.922,16.923,16.784,16.923,500000.0
2009-12-22 22:44:00,16.926,16.932,16.81,16.879,700000.0
2009-12-22 22:46:00,16.923,16.923,16.798,16.838,850000.0
2009-12-22 22:48:00,16.905,16.941,16.818,16.852,450000.0
2009-12-22 22:49:00,16.841,16.921,16.812,16.812,350000.0
2009-12-22 22:50:00,16.817,16.93,16.782,16.893,500000.0
2009-12-22 22:51:00,16.924,16.924,16.828,16.828,400000.0
2009-12-22 22:52:00,16.903,16.903,16.755,16.823,450000.0
2009-12-22 22:53:00,16.806,16.915,16.806,16.905,400000.0
2009-12-22 22:54:00,16.874,16.913,16.769,16.841,450000.0
2009-12-22 22:55:00,16.854,16.891,16.799,16.886,550000.0
2009-12-22 22:56:00,16.898,16.923,16.797,16.895,350000.0
2009-12-22 22:57:00,16.808,16.929,16.808,16.851,400000.0
2009-12-22 22:58:00,16.899,16.936,16.818,16.93,550000.0
2009-12-22 22:59:00,16.808,16.87,16.783,16.832,300000.0
2009-12-22 23:00:00,16.919,16.934,16.803,16.909,500000.0
2009-12-22 23:01:00,16.879,16.921,16.772,16.829,550000.0
2009-12-22 23:02:00,16.909,16.909,16.859,16.895,350000.0
2009-12-22 23:03:00,16.88,16.914,16.78,16.887,350000.0
2009-12-22 23:04:00,16.822,16.928,16.792,16.792,350000.0
2009-12-22 23:05:00,16.923,16.953,16.829,16.843,400000.0
2009-12-22 23:06:00,16.96,16.96,16.96,16.96,400000.0
2009-12-22 23:07:00,16.856,16.928,16.83,16.887,400000.0
2009-12-22 23:08:00,16.841,16.923,16.805,16.893,300000.0
2009-12-22 23:09:00,16.778,16.855,16.778,16.82,450000.0
2009-12-22 23:10:00,16.844,16.915,16.844,16.915,100000.0
2009-12-22 23:13:00,16.843,16.924,16.81,16.891,350000.0
2009-12-22 23:14:00,16.96,16.96,16.96,16.96,550000.0
2009-12-22 23:15:00,16.904,16.949,16.831,16.831,550000.0
2009-12-22 23:16:00,16.92,16.937,16.815,16.852,550000.0
2009-12-22 23:18:00,16.96,16.96,16.96,16.96,350000.0
2009-12-22 23:20:00,16.792,16.897,16.792,16.852,350000.0
2009-12-22 23:21:00,16.841,16.943,16.841,16.871,150000.0
2009-12-22 23:22:00,16.88,17.01,16.839,16.85,350000.0
2009-12-22 23:23:00,16.825,16.915,16.757,16.81,550000.0
2009-12-22 23:27:00,16.88,16.987,16.824,16.849,500000.0
2009-12-22 23:28:00,16.952,16.968,16.827,16.846,400000.0
2009-12-22 23:29:00,16.954,16.985,16.875,16.879,450000.0
2009-12-22 23:30:00,16.923,16.939,16.861,16.939,250000.0
2009-12-22 23:31:00,16.881,16.925,16.757,16.783,650000.0
2009-12-22 23:32:00,16.825,16.948,16.807,16.926,400000.0
2009-12-22 23:33:00,16.934,16.941,16.791,16.941,200000.0
2009-12-22 23:38:00,16.887,16.946,16.82,16.937,550000.0
2009-12-22 23:39:00,16.927,16.927,16.776,16.85,550000.0
2009-12-22 23:40:00,16.809,16.944,16.808,16.921,1600000.0
2009-12-22 23:41:00,16.965,16.979,16.857,16.857,450000.0
2009-12-22 23:44:00,16.883,16.937,16.875,16.937,250000.0
2009-12-22 23:46:00,16.911,16.946,16.842,16.921,350000.0
2009-12-22 23:48:00,16.904,16.945,16.841,16.888,500000.0
2009-12-22 23:50:00,16.908,16.936,16.839,16.89,550000.0
2009-12-22 23:53:00,16.92,16.961,16.904,16.909,250000.0
2009-12-22 23:55:00,16.849,16.935,16.792,16.792,450000.0
2009-12-22 23:56:00,16.925,16.995,16.852,16.852,400000.0
2009-12-22 23:57:00,16.939,16.957,16.87,16.913,400000.0
2009-12-22 23:58:00,16.946,16.946,16.794,16.904,550000.0
2009-12-22 23:59:00,16.956,16.959,16.831,16.959,450000.0
2009-12-23 00:00:00,16.952,16.953,16.788,16.811,400000.0
2009-12-23 00:01:00,16.86,16.954,16.828,16.954,500000.0
2009-12-23 00:02:00,16.93,16.93,16.891,16.922,150000.0
2009-12-23 00:04:00,16.926,16.946,16.81,16.81,300000.0
2009-12-23 00:05:00,16.91,16.95,16.826,16.833,600000.0
2009-12-23 00:07:00,16.946,16.957,16.913,16.913,300000.0
2009-12-23 00:08:00,16.83,16.965,16.83,16.9,400000.0
2009-12-23 00:09:00,16.946,16.946,16.806,16.924,550000.0
2009-12-23 00:10:00,16.863,16.91,16.833,16.833,400000.0
2009-12-23 00:11:00,16.918,16.947,16.918,16.935,200000.0
2009-12-23 00:12:00,16.926,16.974,16.838,16.974,450000.0
2009-12-23 00:13:00,16.878,16.966,16.856,16.908,450000.0
2009-12-23 00:14:00,16.862,16.948,16.845,16.845,400000.0
2009-12-23 00:15:00,16.927,16.948,16.816,16.928,350000.0
2009-12-23 00:16:00,16.903,16.961,16.829,16.921,500000.0
2009-12-23 00:18:00,16.913,16.95,16.799,16.95,400000.0
2009-12-23 00:20:00,16.834,16.909,16.818,16.83,350000.0
2009-12-23 00:22:00,16.934,16.934,16.813,16.838,150000.0
2009-12-23 00:24:00,16.94,16.94,16.94,16.94,250000.0
2009-12-23 00:25:00,16.94,16.95,16.94,16.95,250000.0
2009-12-23 00:26:00,16.871,16.903,16.821,16.844,250000.0
2009-12-23 00:27:00,16.96,16.96,16.95,16.96,700000.0
2009-12-23 00:29:00,16.95,16.96,16.95,16.96,700000.0
2009-12-23 00:30:00,16.911,16.921,16.808,16.839,700000.0
2009-12-23 00:33:00,16.949,16.949,16.918,16.918,100000.0
2009-12-23 00:34:00,16.97,16.97,16.96,16.96,300000.0
2009-12-23 00:35:00,16.97,16.97,16.97,16.97,300000.0
2009-12-23 00:37:00,16.97,16.97,16.97,16.97,300000.0
2009-12-23 00:38:00,16.902,16.951,16.841,16.853,300000.0
2009-12-23 00:40:00,16.853,16.926,16.778,16.816,600000.0
2009-12-23 00:41:00,16.97,16.97,16.96,16.96,450000.0
2009-12-23 00:42:00,16.942,16.955,16.844,16.901,450000.0
2009-12-23 00:45:00,16.95,16.95,16.95,16.95,500000.0
2009-12-23 00:46:00,16.94,16.94,16.94,16.94,500000.0
2009-12-23 00:50:00,16.899,16.934,16.829,16.829,500000.0
2009-12-23 00:53:00,16.93,16.93,16.93,16.93,400000.0
2009-12-23 00:54:00,16.973,16.984,16.876,16.976,400000.0
2009-12-23 00:55:00,16.923,17.003,16.889,16.978,550000.0
2009-12-23 00:56:00,16.98,16.98,16.922,16.927,200000.0
2009-12-23 00:57:00,16.838,16.933,16.791,16.881,500000.0
2009-12-23 00:58:00,16.938,16.968,16.858,16.894,550000.0
2009-12-23 00:59:00,16.93,16.93,16.93,16.93,1200000.0
2009-12-23 01:00:00,16.851,17.021,16.851,16.9,1200000.0
2009-12-23 01:01:00,16.933,16.951,16.846,16.937,900000.0
2009-12-23 01:02:00,16.923,16.923,16.832,16.832,100000.0
2009-12-23 01:04:00,16.95,16.95,16.95,16.95,700000.0
2009-12-23 01:05:00,16.95,16.95,16.95,16.95,700000.0
2009-12-23 01:08:00,16.95,16.95,16.833,16.925,700000.0
2009-12-23 01:09:00,16.96,16.96,16.96,16.96,700000.0
2009-12-23 01:10:00,16.939,16.954,16.818,16.938,700000.0
2009-12-23 01:11:00,16.786,16.91,16.779,16.91,900000.0
2009-12-23 01:12:00,16.889,16.938,16.792,16.936,850000.0
2009-12-23 01:13:00,16.929,16.929,16.827,16.925,750000.0
2009-12-23 01:14:00,16.948,16.951,16.818,16.818,550000.0
2009-12-23 01:16:00,16.911,16.912,16.793,16.848,500000.0
2009-12-23 01:17:00,16.864,16.944,16.844,16.934,700000.0
2009-12-23 01:19:00,16.868,16.97,16.833,16.927,1100000.0
2009-12-23 01:20:00,16.83,16.93,16.83,16.904,350000.0
2009-12-23 01:21:00,16.93,16.944,16.828,16.906,600000.0
2009-12-23 01:22:00,16.864,16.952,16.862,16.946,400000.0
2009-12-23 01:23:00,16.95,16.95,16.95,16.95,550000.0
2009-12-23 01:24:00,16.935,16.957,16.84,16.872,550000.0
2009-12-23 01:25:00,16.857,16.936,16.819,16.936,400000.0
2009-12-23 01:26:00,16.938,16.95,16.83,16.917,550000.0
2009-12-23 01:27:00,16.941,16.976,16.843,16.918,1100000.0
2009-12-23 01:28:00,16.856,16.97,16.831,16.866,950000.0
2009-12-23 01:29:00,16.975,16.995,16.839,16.839,550000.0
2009-12-23 01:30:00,16.96,17.004,16.857,16.96,1400000.0
2009-12-23 01:31:00,16.95,16.95,16.95,16.95,400000.0
2009-12-23 01:32:00,16.94,16.95,16.94,16.94,400000.0
2009-12-23 01:33:00,16.943,16.959,16.848,16.945,400000.0
2009-12-23 01:34:00,16.923,16.974,16.818,16.936,450000.0
2009-12-23 01:35:00,16.907,16.996,16.843,16.95,500000.0
2009-12-23 01:36:00,16.958,16.958,16.801,16.888,950000.0
2009-12-23 01:37:00,16.975,16.975,16.941,16.941,100000.0
2009-12-23 01:39:00,16.98,16.98,16.838,16.923,500000.0
2009-12-23 01:40:00,16.955,16.966,16.854,16.906,500000.0
2009-12-23 01:41:00,16.869,16.966,16.833,16.964,750000.0
2009-12-23 01:42:00,16.872,16.984,16.834,16.983,1050000.0
2009-12-23 01:44:00,16.861,16.97,16.834,16.909,600000.0
2009-12-23 01:45:00,16.953,16.953,16.813,16.932,550000.0
2009-12-23 01:46:00,16.827,16.964,16.827,16.947,300000.0
2009-12-23 01:47:00,16.901,16.927,16.78,16.886,400000.0
2009-12-23 01:48:00,16.873,16.981,16.873,16.953,400000.0
2009-12-23 01:50:00,16.928,16.936,16.8,16.933,850000.0
2009-12-23 01:51:00,16.856,16.954,16.837,16.837,400000.0
2009-12-23 01:52:00,16.835,16.929,16.82,16.852,600000.0
2009-12-23 01:53:00,16.83,16.943,16.83,16.914,800000.0
2009-12-23 01:54:00,16.828,16.994,16.828,16.879,750000.0
2009-12-23 01:55:00,16.858,16.951,16.838,16.942,250000.0
2009-12-23 01:56:00,16.92,16.953,16.848,16.848,400000.0
2009-12-23 01:57:00,16.95,16.95,16.95,16.95,350000.0
2009-12-23 01:58:00,16.783,16.9,16.783,16.864,350000.0
2009-12-23 01:59:00,16.906,16.915,16.868,16.868,150000.0
2009-12-23 02:01:00,16.96,16.96,16.96,16.96,650000.0
2009-12-23 02:02:00,16.784,16.893,16.748,16.882,650000.0
2009-12-23 02:03:00,16.95,16.95,16.95,16.95,600000.0
2009-12-23 02:04:00,16.905,16.95,16.835,16.907,600000.0
2009-12-23 02:05:00,16.916,16.921,16.815,16.815,400000.0
2009-12-23 02:07:00,16.899,16.945,16.839,16.945,400000.0
2009-12-23 02:08:00,16.928,17.011,16.811,16.811,650000.0
2009-12-23 02:09:00,16.91,16.943,16.807,16.943,500000.0
2009-12-23 02:10:00,16.891,16.969,16.847,16.872,750000.0
2009-12-23 02:11:00,16.82,16.892,16.793,16.892,400000.0
2009-12-23 02:12:00,16.939,16.939,16.849,16.866,850000.0
2009-12-23 02:13:00,16.901,16.963,16.816,16.924,900000.0
2009-12-23 02:14:00,16.89,16.921,16.793,16.812,800000.0
2009-12-23 02:15:00,16.954,16.954,16.784,16.837,700000.0
2009-12-23 02:16:00,16.97,16.98,16.96,16.98,550000.0
2009-12-23 02:17:00,16.954,16.954,16.824,16.93,550000.0
2009-12-23 02:18:00,16.843,16.964,16.843,16.95,750000.0
2009-12-23 02:19:00,16.874,16.925,16.833,16.885,700000.0
2009-12-23 02:20:00,16.937,16.942,16.818,16.909,800000.0
2009-12-23 02:21:00,16.839,16.925,16.784,16.92,1050000.0
2009-12-23 02:22:00,16.884,16.969,16.833,16.933,800000.0
2009-12-23 02:23:00,16.867,16.984,16.803,16.888,750000.0
2009-12-23 02:24:00,16.97,16.98,16.97,16.97,700000.0
2009-12-23 02:25:00,16.918,16.986,16.795,16.866,700000.0
2009-12-23 02:26:00,16.925,16.951,16.859,16.897,650000.0
2009-12-23 02:27:00,16.861,16.963,16.822,16.822,400000.0
2009-12-23 02:28:00,16.843,16.955,16.818,16.876,500000.0
2009-12-23 02:29:00,16.914,16.946,16.832,16.938,600000.0
2009-12-23 02:30:00,16.896,16.936,16.782,16.897,400000.0
2009-12-23 02:31:00,16.815,16.947,16.815,16.917,400000.0
2009-12-23 02:32:00,16.918,16.918,16.861,16.902,250000.0
2009-12-23 02:33:00,16.905,16.908,16.862,16.866,250000.0
2009-12-23 02:34:00,16.93,16.935,16.855,16.855,450000.0
2009-12-23 02:35:00,16.938,16.95,16.846,16.91,450000.0
2009-12-23 02:36:00,16.914,16.914,16.79,16.836,200000.0
2009-12-23 02:37:00,16.914,16.953,16.835,16.898,850000.0
2009-12-23 02:38:00,16.928,16.928,16.917,16.917,100000.0
2009-12-23 02:39:00,16.924,16.924,16.793,16.893,750000.0
2009-12-23 02:40:00,16.925,16.925,16.823,16.865,250000.0
2009-12-23 02:41:00,16.859,16.934,16.803,16.862,1000000.0
2009-12-23 02:42:00,16.894,16.954,16.818,16.818,1050000.0
2009-12-23 02:44:00,16.868,16.964,16.813,16.956,1200000.0
2009-12-23 02:45:00,16.894,16.924,16.791,16.828,1000000.0
2009-12-23 02:46:00,16.883,16.942,16.825,16.9,350000.0
2009-12-23 02:47:00,16.846,16.917,16.784,16.819,800000.0
2009-12-23 02:48:00,16.859,16.931,16.859,16.931,100000.0
2009-12-23 02:49:00,16.867,16.936,16.803,16.86,650000.0
2009-12-23 02:50:00,16.928,16.928,16.879,16.879,100000.0
2009-12-23 02:51:00,16.812,16.841,16.812,16.831,200000.0
2009-12-23 02:52:00,16.922,16.953,16.812,16.924,900000.0
2009-12-23 02:53:00,16.906,16.931,16.818,16.926,750000.0
2009-12-23 02:54:00,16.819,16.966,16.814,16.869,600000.0
2009-12-23 02:55:00,16.88,16.976,16.842,16.951,350000.0
2009-12-23 02:56:00,16.921,16.921,16.921,16.921,50000.0
2009-12-23 02:57:00,16.895,16.94,16.819,16.903,750000.0
2009-12-23 02:58:00,16.818,16.941,16.818,16.826,650000.0
2009-12-23 02:59:00,16.98,16.98,16.98,16.98,350000.0
2009-12-23 03:00:00,16.868,16.919,16.861,16.892,350000.0
2009-12-23 03:01:00,16.862,16.95,16.862,16.932,250000.0
2009-12-23 03:02:00,16.926,16.954,16.861,16.861,250000.0
2009-12-23 03:03:00,16.869,16.97,16.869,16.956,350000.0
2009-12-23 03:04:00,16.823,16.94,16.823,16.912,600000.0
2009-12-23 03:05:00,16.98,16.98,16.98,16.98,200000.0
2009-12-23 03:06:00,16.94,16.952,16.879,16.88,200000.0
2009-12-23 03:07:00,16.915,16.932,16.832,16.932,300000.0
2009-12-23 03:08:00,16.935,16.953,16.874,16.95,350000.0
2009-12-23 03:09:00,16.961,16.968,16.874,16.948,1600000.0
2009-12-23 03:10:00,16.953,16.961,16.885,16.952,350000.0
2009-12-23 03:11:00,16.99,16.99,16.99,16.99,100000.0
2009-12-23 03:12:00,16.89,16.89,16.861,16.861,100000.0
2009-12-23 03:13:00,16.881,16.953,16.844,16.915,300000.0
2009-12-23 03:14:00,16.875,16.875,16.841,16.865,150000.0
2009-12-23 03:15:00,16.947,16.947,16.824,16.928,700000.0
2009-12-23 03:16:00,16.93,16.93,16.83,16.886,350000.0
2009-12-23 03:17:00,16.847,16.972,16.843,16.922,350000.0
2009-12-23 03:18:00,16.952,16.952,16.817,16.867,450000.0
2009-12-23 03:19:00,16.97,16.97,16.811,16.956,1350000.0
2009-12-23 03:20:00,16.891,16.97,16.844,16.846,350000.0
2009-12-23 03:21:00,16.909,16.974,16.843,16.974,300000.0
2009-12-23 03:22:00,16.928,16.993,16.896,16.938,400000.0
2009-12-23 03:23:00,16.887,16.976,16.863,16.911,400000.0
2009-12-23 03:24:00,16.852,16.953,16.814,16.846,400000.0
2009-12-23 03:25:00,16.837,16.961,16.837,16.961,150000.0
2009-12-23 03:26:00,16.955,16.955,16.828,16.914,550000.0
2009-12-23 03:27:00,16.943,16.943,16.943,16.943,50000.0
2009-12-23 03:28:00,16.873,16.873,16.873,16.873,50000.0
2009-12-23 03:29:00,16.973,16.973,16.855,16.867,550000.0
2009-12-23 03:30:00,16.895,16.951,16.828,16.828,400000.0
2009-12-23 03:31:00,16.83,16.978,16.83,16.978,150000.0
2009-12-23 03:32:00,16.97,16.98,16.97,16.98,100000.0
2009-12-23 03:33:00,16.897,16.897,16.871,16.871,100000.0
2009-12-23 03:34:00,16.982,16.982,16.869,16.875,300000.0
2009-12-23 03:35:00,16.938,16.938,16.866,16.866,250000.0
2009-12-23 03:36:00,16.96,16.967,16.857,16.912,350000.0
2009-12-23 03:37:00,16.861,16.967,16.858,16.858,250000.0
2009-12-23 03:38:00,16.856,16.972,16.856,16.89,400000.0
2009-12-23 03:39:00,16.955,17.006,16.861,16.905,1100000.0
2009-12-23 03:40:00,16.939,16.939,16.861,16.869,250000.0
2009-12-23 03:41:00,16.868,16.892,16.847,16.892,150000.0
2009-12-23 03:42:00,16.877,16.94,16.855,16.94,150000.0
2009-12-23 03:43:00,16.938,16.967,16.886,16.886,250000.0
2009-12-23 03:45:00,16.946,16.976,16.836,16.836,350000.0
2009-12-23 03:46:00,16.833,16.976,16.828,16.894,550000.0
2009-12-23 03:47:00,16.972,16.972,16.833,16.854,250000.0
2009-12-23 03:48:00,16.981,16.981,16.821,16.975,700000.0
2009-12-23 03:49:00,16.879,17.016,16.879,16.937,800000.0
2009-12-23 03:50:00,16.971,16.971,16.818,16.818,500000.0
2009-12-23 03:51:00,16.94,16.95,16.94,16.94,250000.0
2009-12-23 03:52:00,16.975,16.975,16.832,16.859,250000.0
2009-12-23 03:53:00,16.986,16.989,16.877,16.989,450000.0
2009-12-23 03:54:00,16.877,16.973,16.877,16.973,100000.0
2009-12-23 03:56:00,16.874,17.021,16.874,16.886,500000.0
2009-12-23 03:57:00,16.928,16.952,16.928,16.936,150000.0
2009-12-23 03:58:00,16.859,16.892,16.837,16.862,250000.0
2009-12-23 03:59:00,16.917,16.999,16.863,16.966,1600000.0
2009-12-23 04:00:00,16.97,16.97,16.836,16.885,450000.0
2009-12-23 04:01:00,16.939,16.956,16.838,16.855,350000.0
2009-12-23 04:02:00,16.956,17.015,16.885,16.885,450000.0
2009-12-23 04:03:00,16.951,16.972,16.916,16.955,400000.0
2009-12-23 04:04:00,16.912,16.986,16.849,16.986,350000.0
2009-12-23 04:05:00,16.932,16.955,16.819,16.86,400000.0
2009-12-23 04:06:00,16.905,16.983,16.903,16.973,400000.0
2009-12-23 04:07:00,16.967,17.01,16.893,16.893,350000.0
2009-12-23 04:08:00,16.872,16.977,16.872,16.921,300000.0
2009-12-23 04:09:00,16.939,16.939,16.814,16.836,950000.0
2009-12-23 04:10:00,16.972,16.995,16.855,16.935,500000.0
2009-12-23 04:11:00,16.882,16.882,16.882,16.882,50000.0
2009-12-23 04:12:00,16.951,16.951,16.951,16.951,50000.0
2009-12-23 04:13:00,16.951,16.951,16.901,16.901,100000.0
2009-12-23 04:14:00,16.962,16.984,16.853,16.984,200000.0
2009-12-23 04:15:00,16.977,16.977,16.825,16.887,150000.0
2009-12-23 04:16:00,16.974,16.974,16.885,16.885,150000.0
2009-12-23 04:17:00,16.932,16.962,16.818,16.883,350000.0
2009-12-23 04:18:00,16.88,16.88,16.88,16.88,700000.0
2009-12-23 04:19:00,16.981,16.989,16.85,16.85,700000.0
2009-12-23 04:20:00,16.851,16.979,16.851,16.979,150000.0
2009-12-23 04:21:00,16.937,16.968,16.825,16.968,450000.0
2009-12-23 04:22:00,16.913,16.932,16.834,16.834,500000.0
2009-12-23 04:23:00,16.963,16.963,16.911,16.911,100000.0
2009-12-23 04:24:00,16.976,16.988,16.872,16.963,200000.0
2009-12-23 04:25:00,16.889,16.969,16.889,16.969,100000.0
2009-12-23 04:26:00,16.896,16.971,16.847,16.956,400000.0
2009-12-23 04:27:00,16.893,16.984,16.886,16.938,250000.0
2009-12-23 04:28:00,16.983,16.983,16.838,16.894,400000.0
2009-12-23 04:29:00,16.966,16.98,16.869,16.93,450000.0
2009-12-23 04:30:00,16.816,16.933,16.816,16.912,250000.0
2009-12-23 04:31:00,16.914,16.914,16.914,16.914,50000.0
2009-12-23 04:32:00,16.915,16.954,16.824,16.907,350000.0
2009-12-23 04:33:00,16.93,16.936,16.845,16.845,150000.0
2009-12-23 04:34:00,16.927,16.969,16.908,16.967,250000.0
2009-12-23 04:35:00,16.939,16.98,16.869,16.936,500000.0
2009-12-23 04:36:00,16.898,16.987,16.894,16.913,350000.0
2009-12-23 04:37:00,16.971,16.971,16.879,16.879,100000.0
2009-12-23 04:38:00,16.906,16.984,16.833,16.868,400000.0
2009-12-23 04:39:00,16.793,16.923,16.793,16.908,450000.0
2009-12-23 04:40:00,16.821,16.959,16.821,16.931,400000.0
2009-12-23 04:41:00,16.833,16.916,16.833,16.916,100000.0
2009-12-23 04:42:00,16.849,16.965,16.82,16.95,250000.0
2009-12-23 04:43:00,16.838,16.96,16.838,16.868,300000.0
2009-12-23 04:44:00,16.901,16.949,16.901,16.949,100000.0
2009-12-23 04:45:00,16.954,16.954,16.811,16.836,1050000.0
2009-12-23 04:46:00,16.926,16.926,16.812,16.812,300000.0
2009-12-23 04:47:00,16.926,16.959,16.862,16.896,550000.0
2009-12-23 04:48:00,16.896,16.941,16.834,16.941,250000.0
2009-12-23 04:49:00,16.943,16.985,16.847,16.918,1050000.0
2009-12-23 04:50:00,16.869,16.951,16.829,16.951,350000.0
2009-12-23 04:51:00,16.926,16.982,16.835,16.874,950000.0
2009-12-23 04:52:00,16.899,16.972,16.839,16.971,550000.0
2009-12-23 04:53:00,16.918,16.918,16.811,16.811,350000.0
2009-12-23 04:54:00,16.931,16.963,16.824,16.963,850000.0
2009-12-23 04:55:00,16.866,16.866,16.866,16.866,50000.0
2009-12-23 04:56:00,16.907,16.907,16.907,16.907,50000.0
2009-12-23 04:57:00,16.827,16.944,16.827,16.887,300000.0
2009-12-23 04:58:00,16.799,16.9,16.754,16.812,550000.0
2009-12-23 04:59:00,16.868,16.896,16.744,16.896,800000.0
2009-12-23 05:00:00,16.876,16.876,16.771,16.786,400000.0
2009-12-23 05:01:00,16.782,16.858,16.78,16.824,350000.0
2009-12-23 05:02:00,16.71,16.868,16.71,16.868,350000.0
2009-12-23 05:03:00,16.792,16.855,16.705,16.855,300000.0
2009-12-23 05:04:00,16.839,16.857,16.747,16.82,500000.0
2009-12-23 05:05:00,16.861,16.861,16.766,16.858,350000.0
2009-12-23 05:06:00,16.887,16.892,16.777,16.854,550000.0
2009-12-23 05:07:00,16.786,16.866,16.782,16.866,300000.0
2009-12-23 05:08:00,16.845,16.873,16.766,16.766,350000.0
2009-12-23 05:09:00,16.742,16.903,16.742,16.881,750000.0
2009-12-23 05:10:00,16.811,16.885,16.755,16.885,350000.0
2009-12-23 05:11:00,16.847,16.87,16.761,16.858,250000.0
2009-12-23 05:12:00,16.771,16.912,16.771,16.912,350000.0
2009-12-23 05:13:00,16.893,16.893,16.817,16.874,350000.0
2009-12-23 05:14:00,16.872,16.897,16.769,16.867,350000.0
2009-12-23 05:15:00,16.899,16.899,16.763,16.764,300000.0
2009-12-23 05:16:00,16.747,16.893,16.747,16.772,350000.0
2009-12-23 05:17:00,16.773,16.909,16.773,16.84,700000.0
2009-12-23 05:18:00,16.881,16.881,16.747,16.846,500000.0
2009-12-23 05:19:00,16.915,16.915,16.799,16.874,550000.0
2009-12-23 05:20:00,16.884,16.891,16.784,16.86,500000.0
2009-12-23 05:21:00,16.898,16.898,16.78,16.875,250000.0
2009-12-23 05:22:00,16.83,16.937,16.815,16.918,300000.0
2009-12-23 05:23:00,16.866,16.872,16.766,16.777,350000.0
2009-12-23 05:24:00,16.828,16.879,16.786,16.853,500000.0
2009-12-23 05:25:00,16.867,16.867,16.743,16.839,450000.0
2009-12-23 05:26:00,16.85,16.881,16.738,16.881,450000.0
2009-12-23 05:27:00,16.773,16.829,16.742,16.829,450000.0
2009-12-23 05:28:00,16.818,16.857,16.752,16.79,350000.0
2009-12-23 05:29:00,16.836,16.878,16.728,16.728,700000.0
2009-12-23 05:30:00,16.779,16.795,16.71,16.748,250000.0
2009-12-23 05:31:00,16.764,16.839,16.759,16.809,350000.0
2009-12-23 05:32:00,16.741,16.893,16.741,16.844,350000.0
2009-12-23 05:33:00,16.778,16.855,16.725,16.825,350000.0
2009-12-23 05:34:00,16.87,16.892,16.802,16.839,450000.0
2009-12-23 05:35:00,16.733,16.86,16.733,16.856,400000.0
2009-12-23 05:36:00,16.779,16.87,16.738,16.834,250000.0
2009-12-23 05:37:00,16.844,16.907,16.759,16.805,350000.0
2009-12-23 05:38:00,16.84,16.84,16.729,16.76,200000.0
2009-12-23 05:39:00,16.823,16.845,16.695,16.763,1200000.0
2009-12-23 05:40:00,16.828,16.915,16.764,16.828,750000.0
2009-12-23 05:41:00,16.752,16.939,16.752,16.878,700000.0
2009-12-23 05:42:00,16.862,16.862,16.727,16.84,350000.0
2009-12-23 05:43:00,16.863,16.863,16.699,16.807,550000.0
2009-12-23 05:44:00,16.779,16.891,16.779,16.891,300000.0
2009-12-23 05:45:00,16.756,16.881,16.756,16.881,400000.0
2009-12-23 05:46:00,16.758,16.895,16.758,16.79,350000.0
2009-12-23 05:47:00,16.771,16.883,16.758,16.831,200000.0
2009-12-23 05:48:00,16.765,16.765,16.734,16.734,100000.0
2009-12-23 05:49:00,16.848,16.879,16.746,16.87,1100000.0
2009-12-23 05:50:00,16.79,16.844,16.735,16.844,350000.0
2009-12-23 05:51:00,16.95,16.95,16.95,16.95,350000.0
2009-12-23 05:52:00,16.95,16.95,16.95,16.95,350000.0
2009-12-23 05:53:00,16.796,16.884,16.796,16.883,350000.0
2009-12-23 05:54:00,16.828,16.862,16.786,16.826,350000.0
2009-12-23 05:55:00,16.854,16.89,16.762,16.89,300000.0
2009-12-23 05:56:00,16.793,16.891,16.776,16.786,400000.0
2009-12-23 05:57:00,16.815,16.939,16.815,16.871,450000.0
2009-12-23 05:58:00,16.906,16.906,16.849,16.859,400000.0
2009-12-23 05:59:00,16.912,16.933,16.794,16.928,800000.0
2009-12-23 06:00:00,16.911,16.911,16.795,16.824,450000.0
2009-12-23 06:01:00,16.852,16.884,16.795,16.82,400000.0
2009-12-23 06:02:00,16.821,16.887,16.776,16.887,550000.0
2009-12-23 06:03:00,16.808,16.907,16.808,16.844,200000.0
2009-12-23 06:04:00,16.885,16.944,16.81,16.819,450000.0
2009-12-23 06:05:00,16.797,16.893,16.763,16.893,350000.0
2009-12-23 06:06:00,16.893,16.893,16.893,16.893,50000.0
2009-12-23 06:07:00,16.801,16.934,16.801,16.888,450000.0
2009-12-23 06:08:00,16.94,16.95,16.94,16.95,700000.0
2009-12-23 06:09:00,16.808,16.934,16.808,16.9,700000.0
2009-12-23 06:10:00,16.904,16.904,16.798,16.87,250000.0
2009-12-23 06:11:00,16.864,16.874,16.752,16.782,400000.0
2009-12-23 06:12:00,16.879,16.879,16.726,16.726,250000.0
2009-12-23 06:13:00,16.886,16.886,16.775,16.837,300000.0
2009-12-23 06:14:00,16.874,16.894,16.798,16.851,350000.0
2009-12-23 06:15:00,16.905,16.905,16.786,16.865,300000.0
2009-12-23 06:16:00,16.793,16.9,16.793,16.856,300000.0
2009-12-23 06:17:00,16.89,16.89,16.79,16.831,350000.0
2009-12-23 06:18:00,16.862,16.886,16.803,16.808,450000.0
2009-12-23 06:19:00,16.897,16.91,16.758,16.79,750000.0
2009-12-23 06:20:00,16.856,16.886,16.791,16.839,350000.0
2009-12-23 06:21:00,16.95,16.95,16.94,16.94,350000.0
2009-12-23 06:22:00,16.89,16.89,16.753,16.88,350000.0
2009-12-23 06:23:00,16.919,16.919,16.776,16.885,500000.0
2009-12-23 06:24:00,16.883,16.933,16.821,16.821,500000.0
2009-12-23 06:25:00,16.833,16.927,16.783,16.829,600000.0
2009-12-23 06:26:00,16.846,16.898,16.776,16.807,400000.0
2009-12-23 06:27:00,16.84,16.911,16.813,16.813,400000.0
2009-12-23 06:28:00,16.838,16.898,16.782,16.884,400000.0
2009-12-23 06:29:00,16.831,16.941,16.808,16.914,600000.0
2009-12-23 06:30:00,16.779,16.882,16.751,16.882,350000.0
2009-12-23 06:31:00,16.894,16.894,16.785,16.883,400000.0
2009-12-23 06:32:00,16.927,16.981,16.812,16.816,550000.0
2009-12-23 06:33:00,16.902,16.933,16.812,16.883,450000.0
2009-12-23 06:34:00,16.945,16.945,16.842,16.894,350000.0
2009-12-23 06:35:00,16.814,16.904,16.771,16.878,350000.0
2009-12-23 06:36:00,16.958,16.958,16.82,16.82,350000.0
2009-12-23 06:37:00,16.924,16.924,16.82,16.838,500000.0
2009-12-23 06:38:00,16.889,16.889,16.831,16.839,150000.0
2009-12-23 06:39:00,16.93,16.95,16.93,16.94,300000.0
2009-12-23 06:40:00,16.919,16.935,16.83,16.83,300000.0
2009-12-23 06:41:00,16.934,16.934,16.921,16.921,100000.0
2009-12-23 06:42:00,16.923,16.923,16.757,16.918,550000.0
2009-12-23 06:43:00,16.899,16.934,16.847,16.919,500000.0
2009-12-23 06:44:00,16.937,16.937,16.817,16.817,350000.0
2009-12-23 06:45:00,16.89,16.911,16.769,16.866,400000.0
2009-12-23 06:46:00,16.897,16.934,16.782,16.902,400000.0
2009-12-23 06:47:00,16.832,16.913,16.781,16.868,500000.0
2009-12-23 06:48:00,16.95,16.954,16.834,16.942,350000.0
2009-12-23 06:49:00,16.904,16.93,16.796,16.89,650000.0
2009-12-23 06:50:00,16.913,16.955,16.87,16.955,250000.0
2009-12-23 06:51:00,16.971,16.992,16.851,16.851,400000.0
2009-12-23 06:52:00,16.93,16.93,16.824,16.824,300000.0
2009-12-23 06:53:00,16.901,16.917,16.765,16.917,950000.0
2009-12-23 06:54:00,16.907,16.95,16.825,16.911,300000.0
2009-12-23 06:55:00,16.93,16.95,16.93,16.94,600000.0
2009-12-23 06:56:00,16.847,16.996,16.847,16.949,600000.0
2009-12-23 06:57:00,16.933,16.949,16.808,16.949,500000.0
2009-12-23 06:58:00,16.838,16.932,16.838,16.871,500000.0
2009-12-23 06:59:00,16.93,16.94,16.93,16.94,350000.0
2009-12-23 07:00:00,16.919,16.95,16.82,16.913,350000.0
2009-12-23 07:01:00,16.915,16.934,16.901,16.901,350000.0
2009-12-23 07:02:00,16.925,16.957,16.871,16.911,400000.0
2009-12-23 07:03:00,16.914,16.958,16.842,16.923,450000.0
2009-12-23 07:04:00,16.958,16.958,16.823,16.844,350000.0
2009-12-23 07:05:00,16.806,16.934,16.801,16.915,450000.0
2009-12-23 07:06:00,16.886,16.942,16.831,16.906,300000.0
2009-12-23 07:07:00,16.822,16.941,16.822,16.827,250000.0
2009-12-23 07:08:00,16.9,16.914,16.802,16.9,350000.0
2009-12-23 07:09:00,16.808,16.892,16.792,16.792,350000.0
2009-12-23 07:10:00,16.865,16.93,16.799,16.93,350000.0
2009-12-23 07:11:00,16.891,16.94,16.842,16.86,350000.0
2009-12-23 07:12:00,16.906,16.906,16.825,16.889,400000.0
2009-12-23 07:13:00,16.949,16.961,16.821,16.853,300000.0
2009-12-23 07:14:00,16.946,16.946,16.84,16.908,250000.0
2009-12-23 07:15:00,16.93,16.934,16.799,16.934,450000.0
2009-12-23 07:16:00,16.947,16.961,16.829,16.829,500000.0
2009-12-23 07:17:00,16.83,16.951,16.813,16.923,350000.0
2009-12-23 07:18:00,16.97,16.97,16.97,16.97,350000.0
2009-12-23 07:19:00,16.942,16.942,16.783,16.856,350000.0
2009-12-23 07:20:00,16.866,16.917,16.866,16.915,300000.0
2009-12-23 07:21:00,16.936,16.944,16.812,16.939,500000.0
2009-12-23 07:22:00,16.822,16.932,16.822,16.885,400000.0
2009-12-23 07:23:00,16.828,16.963,16.828,16.856,350000.0
2009-12-23 07:24:00,16.934,16.934,16.801,16.923,450000.0
2009-12-23 07:25:00,16.938,16.998,16.846,16.846,550000.0
2009-12-23 07:26:00,16.828,16.931,16.828,16.924,300000.0
2009-12-23 07:27:00,16.939,16.939,16.802,16.827,400000.0
2009-12-23 07:28:00,16.789,16.89,16.78,16.89,350000.0
2009-12-23 07:29:00,16.902,16.962,16.825,16.859,550000.0
2009-12-23 07:30:00,16.892,16.951,16.799,16.925,350000.0
2009-12-23 07:31:00,16.78,16.898,16.759,16.895,350000.0
2009-12-23 07:32:00,16.937,16.956,16.846,16.913,350000.0
2009-12-23 07:33:00,16.85,16.938,16.823,16.938,400000.0
2009-12-23 07:34:00,16.832,16.954,16.822,16.822,350000.0
2009-12-23 07:35:00,16.825,16.97,16.825,16.841,450000.0
2009-12-23 07:36:00,16.9,16.919,16.797,16.915,350000.0
2009-12-23 07:37:00,16.836,16.941,16.828,16.828,500000.0
2009-12-23 07:38:00,16.98,16.98,16.98,16.98,400000.0
2009-12-23 07:39:00,16.903,16.946,16.769,16.904,400000.0
2009-12-23 07:40:00,16.847,16.896,16.799,16.799,150000.0
2009-12-23 07:41:00,16.925,16.939,16.818,16.904,350000.0
2009-12-23 07:42:00,16.894,16.894,16.793,16.793,500000.0
2009-12-23 07:43:00,16.886,16.919,16.776,16.834,550000.0
2009-12-23 07:45:00,16.937,16.937,16.806,16.903,500000.0
2009-12-23 07:46:00,16.919,16.955,16.856,16.856,550000.0
2009-12-23 07:47:00,16.939,16.939,16.836,16.939,350000.0
2009-12-23 07:48:00,16.833,17.012,16.833,16.938,500000.0
2009-12-23 07:49:00,16.917,16.949,16.822,16.91,550000.0
2009-12-23 07:50:00,16.935,16.935,16.847,16.925,400000.0
2009-12-23 07:51:00,16.811,16.918,16.808,16.823,450000.0
2009-12-23 07:52:00,16.893,16.976,16.84,16.917,550000.0
2009-12-23 07:53:00,16.912,16.937,16.821,16.821,450000.0
2009-12-23 07:54:00,16.85,16.924,16.79,16.864,550000.0
2009-12-23 07:55:00,16.944,16.981,16.85,16.851,400000.0
2009-12-23 07:56:00,16.863,16.943,16.863,16.884,500000.0
2009-12-23 07:57:00,16.92,16.92,16.781,16.896,450000.0
2009-12-23 07:58:00,16.937,16.952,16.819,16.903,600000.0
2009-12-23 07:59:00,16.804,16.912,16.767,16.912,400000.0
2009-12-23 08:00:00,16.823,16.96,16.823,16.883,350000.0
2009-12-23 08:01:00,16.918,16.991,16.82,16.82,600000.0
2009-12-23 08:02:00,16.951,17.019,16.846,16.948,500000.0
2009-12-23 08:03:00,16.813,16.946,16.813,16.873,500000.0
2009-12-23 08:05:00,16.844,16.934,16.844,16.934,400000.0
2009-12-23 08:06:00,16.888,16.939,16.854,16.906,350000.0
2009-12-23 08:07:00,16.938,16.945,16.822,16.847,350000.0
2009-12-23 08:08:00,16.96,16.975,16.879,16.903,500000.0
2009-12-23 08:09:00,16.864,16.962,16.864,16.95,550000.0
2009-12-23 08:10:00,16.932,16.954,16.844,16.904,350000.0
2009-12-23 08:11:00,16.859,16.961,16.841,16.841,450000.0
2009-12-23 08:12:00,16.916,16.94,16.84,16.84,350000.0
2009-12-23 08:13:00,16.94,16.969,16.878,16.878,350000.0
2009-12-23 08:14:00,16.928,16.928,16.848,16.848,500000.0
2009-12-23 08:15:00,16.873,16.978,16.873,16.948,400000.0
2009-12-23 08:16:00,16.955,16.955,16.806,16.914,400000.0
2009-12-23 08:17:00,16.896,16.976,16.839,16.945,550000.0
2009-12-23 08:18:00,16.901,16.971,16.86,16.866,350000.0
2009-12-23 08:19:00,16.969,17.003,16.867,16.88,550000.0
2009-12-23 08:20:00,16.98,16.98,16.852,16.852,400000.0
2009-12-23 08:21:00,16.938,16.942,16.811,16.942,400000.0
2009-12-23 08:22:00,16.954,16.976,16.844,16.898,350000.0
2009-12-23 08:23:00,16.887,17.003,16.861,16.944,350000.0
2009-12-23 08:24:00,16.908,16.955,16.826,16.935,500000.0
2009-12-23 08:25:00,16.89,16.999,16.87,16.956,400000.0
2009-12-23 08:26:00,16.924,16.924,16.806,16.887,350000.0
2009-12-23 08:27:00,16.833,16.993,16.833,16.938,400000.0
2009-12-23 08:28:00,16.962,16.962,16.818,16.941,450000.0
2009-12-23 08:29:00,16.956,16.993,16.837,16.969,350000.0
2009-12-23 08:30:00,16.854,16.959,16.849,16.959,500000.0
2009-12-23 08:31:00,16.933,16.936,16.884,16.899,350000.0
2009-12-23 08:32:00,16.849,16.958,16.849,16.91,350000.0
2009-12-23 08:33:00,16.888,16.981,16.855,16.893,450000.0
2009-12-23 08:34:00,16.847,16.977,16.847,16.899,550000.0
2009-12-23 08:35:00,17.0,17.0,16.99,17.0,400000.0
2009-12-23 08:36:00,16.927,17.011,16.879,16.879,400000.0
2009-12-23 08:37:00,16.925,16.955,16.845,16.939,400000.0
2009-12-23 08:38:00,16.886,16.956,16.834,16.834,400000.0
2009-12-23 08:39:00,17.0,17.0,16.99,16.99,350000.0
2009-12-23 08:40:00,16.961,16.961,16.816,16.924,350000.0
2009-12-23 08:41:00,16.934,16.948,16.843,16.926,450000.0
2009-12-23 08:42:00,16.931,16.96,16.831,16.926,350000.0
2009-12-23 08:43:00,16.917,16.918,16.817,16.817,150000.0
2009-12-23 08:44:00,16.99,16.99,16.98,16.98,600000.0
2009-12-23 08:46:00,16.795,16.94,16.795,16.832,600000.0
2009-12-23 08:47:00,16.983,16.991,16.876,16.984,300000.0
2009-12-23 08:48:00,17.0,17.0,16.99,16.99,350000.0
2009-12-23 08:49:00,16.923,16.944,16.84,16.944,350000.0
2009-12-23 08:50:00,16.889,16.941,16.848,16.941,350000.0
2009-12-23 08:51:00,16.922,16.977,16.849,16.89,500000.0
2009-12-23 08:52:00,16.936,16.994,16.911,16.985,550000.0
2009-12-23 08:53:00,16.951,16.977,16.925,16.945,350000.0
2009-12-23 08:54:00,16.973,16.981,16.869,16.89,400000.0
2009-12-23 08:55:00,16.901,16.93,16.901,16.93,250000.0
2009-12-23 08:56:00,16.88,16.952,16.874,16.876,350000.0
2009-12-23 08:57:00,16.942,16.942,16.837,16.937,500000.0
2009-12-23 08:58:00,16.94,16.99,16.868,16.868,500000.0
2009-12-23 08:59:00,16.88,16.96,16.799,16.96,450000.0
2009-12-23 09:00:00,16.944,16.944,16.837,16.897,1500000.0
2009-12-23 09:01:00,16.95,16.955,16.876,16.938,1250000.0
2009-12-23 09:02:00,16.971,16.971,16.887,16.887,100000.0
2009-12-23 09:03:00,16.923,16.994,16.857,16.94,1300000.0
2009-12-23 09:04:00,16.949,16.991,16.9,16.9,450000.0
2009-12-23 09:05:00,16.94,16.96,16.94,16.95,1250000.0
2009-12-23 09:06:00,16.95,16.954,16.884,16.954,1250000.0
2009-12-23 09:07:00,16.82,16.96,16.82,16.96,200000.0
2009-12-23 09:08:00,16.925,16.94,16.925,16.94,100000.0
2009-12-23 09:09:00,16.916,16.994,16.896,16.915,500000.0
2009-12-23 09:10:00,16.911,16.958,16.816,16.893,450000.0
2009-12-23 09:11:00,16.958,16.997,16.9,16.962,1900000.0
2009-12-23 09:12:00,16.984,16.984,16.906,16.917,300000.0
2009-12-23 09:13:00,16.914,16.969,16.842,16.929,1450000.0
2009-12-23 09:14:00,16.877,16.973,16.877,16.954,200000.0
2009-12-23 09:15:00,16.922,16.952,16.841,16.897,400000.0
2009-12-23 09:16:00,16.889,16.983,16.857,16.931,1500000.0
2009-12-23 09:18:00,16.881,17.014,16.881,16.896,1650000.0
2009-12-23 09:19:00,16.898,16.983,16.886,16.919,1800000.0
2009-12-23 09:20:00,16.911,16.957,16.876,16.955,350000.0
2009-12-23 09:21:00,16.935,16.935,16.837,16.852,350000.0
2009-12-23 09:22:00,16.897,16.995,16.857,16.872,500000.0
2009-12-23 09:23:00,16.975,16.975,16.838,16.942,350000.0
2009-12-23 09:24:00,16.902,16.953,16.852,16.901,1500000.0
2009-12-23 09:25:00,16.889,16.974,16.851,16.97,400000.0
2009-12-23 09:26:00,16.924,17.022,16.878,16.932,1200000.0
2009-12-23 09:27:00,16.828,16.945,16.828,16.933,400000.0
2009-12-23 09:28:00,16.914,17.003,16.896,16.914,1550000.0
2009-12-23 09:29:00,16.897,17.017,16.885,16.889,1400000.0
2009-12-23 09:30:00,16.877,17.008,16.877,16.926,450000.0
2009-12-23 09:31:00,16.925,17.045,16.885,16.885,450000.0
2009-12-23 09:32:00,16.883,16.896,16.85,16.889,350000.0
2009-12-23 09:33:00,16.91,16.939,16.845,16.939,400000.0
2009-12-23 09:34:00,16.866,16.992,16.832,16.874,1950000.0
2009-12-23 09:35:00,16.892,17.023,16.892,16.979,1450000.0
2009-12-23 09:36:00,16.867,16.946,16.835,16.865,1600000.0
2009-12-23 09:37:00,16.876,17.032,16.855,16.899,1550000.0
2009-12-23 09:38:00,16.888,16.984,16.862,16.956,350000.0
2009-12-23 09:39:00,16.921,16.992,16.877,16.877,550000.0
2009-12-23 09:40:00,16.866,17.003,16.866,16.949,400000.0
2009-12-23 09:41:00,16.825,16.954,16.797,16.899,550000.0
2009-12-23 09:42:00,16.952,16.962,16.862,16.957,350000.0
2009-12-23 09:43:00,16.84,16.933,16.837,16.911,400000.0
2009-12-23 09:44:00,16.887,16.955,16.849,16.892,2000000.0
2009-12-23 09:45:00,16.98,16.98,16.874,16.892,450000.0
2009-12-23 09:46:00,16.947,16.973,16.856,16.973,400000.0
2009-12-23 09:47:00,16.88,16.948,16.88,16.948,400000.0
2009-12-23 09:48:00,16.937,16.937,16.821,16.856,1500000.0
2009-12-23 09:49:00,16.964,16.995,16.874,16.911,400000.0
2009-12-23 09:50:00,16.893,17.015,16.893,16.98,800000.0
2009-12-23 09:51:00,16.964,16.964,16.843,16.846,400000.0
2009-12-23 09:52:00,16.956,16.997,16.839,16.942,400000.0
2009-12-23 09:53:00,16.896,16.975,16.825,16.943,450000.0
2009-12-23 09:54:00,16.981,17.002,16.867,16.965,750000.0
2009-12-23 09:55:00,16.981,16.981,16.832,16.933,450000.0
2009-12-23 09:56:00,16.945,16.983,16.855,16.94,550000.0
2009-12-23 09:57:00,16.922,16.922,16.856,16.919,350000.0
2009-12-23 09:58:00,16.884,16.968,16.853,16.858,400000.0
2009-12-23 09:59:00,16.843,16.941,16.842,16.848,450000.0
2009-12-23 10:00:00,16.876,16.96,16.874,16.955,600000.0
2009-12-23 10:01:00,16.949,16.949,16.819,16.916,400000.0
2009-12-23 10:02:00,16.931,16.972,16.854,16.961,400000.0
2009-12-23 10:03:00,16.904,16.984,16.861,16.878,500000.0
2009-12-23 10:04:00,16.881,16.974,16.83,16.957,550000.0
2009-12-23 10:05:00,16.893,16.948,16.859,16.862,350000.0
2009-12-23 10:06:00,16.96,16.97,16.96,16.97,450000.0
2009-12-23 10:07:00,16.899,16.957,16.819,16.934,450000.0
2009-12-23 10:08:00,16.943,16.969,16.864,16.894,550000.0
2009-12-23 10:09:00,16.871,16.931,16.862,16.904,500000.0
2009-12-23 10:10:00,16.909,16.919,16.78,16.788,650000.0
2009-12-23 10:11:00,16.941,16.941,16.835,16.87,450000.0
2009-12-23 10:12:00,16.812,16.94,16.802,16.846,400000.0
2009-12-23 10:13:00,16.843,16.916,16.829,16.878,350000.0
2009-12-23 10:14:00,16.877,16.982,16.869,16.885,550000.0
2009-12-23 10:15:00,16.96,16.97,16.96,16.97,450000.0
2009-12-23 10:16:00,16.805,16.935,16.802,16.935,450000.0
2009-12-23 10:17:00,16.881,16.934,16.828,16.926,400000.0
2009-12-23 10:18:00,16.91,16.933,16.762,16.933,750000.0
2009-12-23 10:19:00,16.96,16.97,16.96,16.96,600000.0
2009-12-23 10:20:00,16.92,16.92,16.783,16.915,600000.0
2009-12-23 10:21:00,16.805,16.934,16.783,16.908,500000.0
2009-12-23 10:22:00,16.882,16.959,16.85,16.91,350000.0
2009-12-23 10:23:00,16.924,16.924,16.824,16.842,350000.0
2009-12-23 10:25:00,16.857,16.968,16.832,16.872,400000.0
2009-12-23 10:26:00,16.943,16.994,16.883,16.883,400000.0
2009-12-23 10:27:00,16.847,16.93,16.829,16.893,500000.0
2009-12-23 10:28:00,16.933,16.982,16.857,16.923,600000.0
2009-12-23 10:29:00,16.947,16.974,16.865,16.882,450000.0
2009-12-23 10:30:00,16.969,16.969,16.889,16.891,400000.0
2009-12-23 10:31:00,16.956,16.968,16.839,16.839,350000.0
2009-12-23 10:32:00,16.944,16.999,16.882,16.975,650000.0
2009-12-23 10:33:00,16.936,16.997,16.86,16.862,450000.0
2009-12-23 10:34:00,16.939,16.983,16.854,16.976,450000.0
2009-12-23 10:35:00,16.93,16.967,16.834,16.863,550000.0
2009-12-23 10:36:00,16.819,16.954,16.819,16.922,400000.0
2009-12-23 10:37:00,16.844,16.937,16.813,16.879,450000.0
2009-12-23 10:38:00,16.897,16.967,16.861,16.96,350000.0
2009-12-23 10:39:00,16.847,16.974,16.825,16.974,350000.0
2009-12-23 10:40:00,16.89,16.987,16.847,16.928,550000.0
2009-12-23 10:41:00,16.856,16.927,16.83,16.912,550000.0
2009-12-23 10:42:00,16.893,16.982,16.831,16.855,350000.0
2009-12-23 10:43:00,16.867,16.909,16.808,16.876,500000.0
2009-12-23 10:44:00,16.844,16.947,16.844,16.942,250000.0
2009-12-23 10:46:00,16.94,16.94,16.802,16.811,600000.0
2009-12-23 10:47:00,16.93,16.94,16.93,16.94,400000.0
2009-12-23 10:48:00,16.825,17.0,16.825,16.921,400000.0
2009-12-23 10:49:00,16.919,16.942,16.843,16.942,400000.0
2009-12-23 10:50:00,16.936,16.956,16.823,16.952,450000.0
2009-12-23 10:51:00,16.847,16.944,16.812,16.944,350000.0
2009-12-23 10:52:00,16.86,16.967,16.838,16.878,550000.0
2009-12-23 10:53:00,16.951,17.001,16.862,16.945,400000.0
2009-12-23 10:54:00,16.88,16.946,16.847,16.884,600000.0
2009-12-23 10:55:00,16.844,16.953,16.817,16.953,400000.0
2009-12-23 10:56:00,16.923,16.95,16.82,16.95,400000.0
2009-12-23 10:57:00,16.924,16.98,16.894,16.894,400000.0
2009-12-23 10:58:00,16.943,16.948,16.829,16.944,400000.0
2009-12-23 10:59:00,16.951,16.968,16.831,16.88,350000.0
2009-12-23 11:00:00,16.866,16.95,16.851,16.851,400000.0
2009-12-23 11:01:00,16.827,16.962,16.824,16.849,450000.0
2009-12-23 11:02:00,16.912,16.918,16.809,16.911,850000.0
2009-12-23 11:03:00,16.851,16.979,16.833,16.858,400000.0
2009-12-23 11:04:00,16.829,16.962,16.829,16.944,350000.0
2009-12-23 11:05:00,16.892,16.932,16.831,16.932,400000.0
2009-12-23 11:06:00,16.846,16.971,16.839,16.919,450000.0
2009-12-23 11:07:00,16.946,16.946,16.785,16.817,350000.0
2009-12-23 11:08:00,16.868,17.019,16.868,16.927,500000.0
2009-12-23 11:09:00,16.933,16.979,16.867,16.867,350000.0
2009-12-23 11:10:00,16.857,17.003,16.857,16.949,450000.0
2009-12-23 11:11:00,16.962,16.989,16.867,16.94,450000.0
2009-12-23 11:12:00,16.879,16.986,16.85,16.869,600000.0
2009-12-23 11:13:00,16.966,16.988,16.902,16.902,500000.0
2009-12-23 11:14:00,16.961,16.961,16.815,16.846,350000.0
2009-12-23 11:15:00,16.876,16.914,16.814,16.902,400000.0
2009-12-23 11:16:00,16.942,16.979,16.85,16.85,400000.0
2009-12-23 11:17:00,16.971,16.971,16.816,16.933,700000.0
2009-12-23 11:18:00,16.938,16.992,16.847,16.889,400000.0
2009-12-23 11:19:00,16.899,16.938,16.855,16.868,450000.0
2009-12-23 11:20:00,16.963,16.972,16.883,16.972,500000.0
2009-12-23 11:21:00,16.915,16.937,16.792,16.805,450000.0
2009-12-23 11:22:00,16.88,16.948,16.868,16.934,500000.0
2009-12-23 11:23:00,16.956,16.979,16.871,16.871,400000.0
2009-12-23 11:25:00,16.923,16.963,16.861,16.913,350000.0
2009-12-23 11:26:00,16.958,16.958,16.867,16.952,450000.0
2009-12-23 11:27:00,16.972,16.972,16.829,16.943,450000.0
2009-12-23 11:28:00,16.977,16.985,16.839,16.839,350000.0
2009-12-23 11:29:00,16.86,16.974,16.822,16.974,600000.0
2009-12-23 11:30:00,16.897,16.973,16.873,16.973,400000.0
2009-12-23 11:31:00,16.933,16.953,16.844,16.941,550000.0
2009-12-23 11:32:00,17.007,17.022,16.901,16.948,650000.0
2009-12-23 11:33:00,16.966,16.966,16.891,16.898,400000.0
2009-12-23 11:34:00,16.925,16.952,16.865,16.887,350000.0
2009-12-23 11:35:00,16.946,16.948,16.869,16.901,400000.0
2009-12-23 11:36:00,16.944,16.944,16.799,16.911,500000.0
2009-12-23 11:37:00,16.893,16.947,16.837,16.913,450000.0
2009-12-23 11:38:00,16.955,16.955,16.82,16.856,400000.0
2009-12-23 11:39:00,16.944,16.944,16.806,16.918,550000.0
2009-12-23 11:40:00,16.948,16.953,16.849,16.849,500000.0
2009-12-23 11:41:00,16.935,16.935,16.775,16.913,400000.0
2009-12-23 11:42:00,16.909,16.914,16.807,16.807,350000.0
2009-12-23 11:43:00,16.91,16.946,16.823,16.87,550000.0
2009-12-23 11:44:00,16.919,16.961,16.811,16.915,400000.0
2009-12-23 11:45:00,16.812,16.952,16.812,16.842,400000.0
2009-12-23 11:46:00,16.864,16.913,16.786,16.893,450000.0
2009-12-23 11:47:00,16.862,16.937,16.811,16.889,600000.0
2009-12-23 11:48:00,16.915,16.957,16.823,16.859,450000.0
2009-12-23 11:49:00,16.821,16.951,16.821,16.935,350000.0
2009-12-23 11:50:00,16.938,16.938,16.794,16.81,350000.0
2009-12-23 11:51:00,16.851,16.921,16.79,16.921,550000.0
2009-12-23 11:52:00,16.834,16.969,16.801,16.831,350000.0
2009-12-23 11:53:00,16.826,16.906,16.807,16.807,500000.0
2009-12-23 11:54:00,16.787,16.949,16.787,16.916,650000.0
2009-12-23 11:55:00,16.921,16.921,16.803,16.803,500000.0
2009-12-23 11:56:00,16.941,16.941,16.785,16.925,550000.0
2009-12-23 11:57:00,16.927,16.941,16.833,16.909,450000.0
2009-12-23 11:58:00,16.917,16.917,16.817,16.894,450000.0
2009-12-23 11:59:00,16.937,17.006,16.839,16.839,550000.0
2009-12-23 12:00:00,16.851,16.931,16.826,16.931,450000.0
2009-12-23 12:01:00,16.938,16.954,16.842,16.864,350000.0
2009-12-23 12:02:00,16.867,16.942,16.801,16.801,350000.0
2009-12-23 12:03:00,16.802,16.941,16.802,16.936,450000.0
2009-12-23 12:04:00,16.833,16.956,16.817,16.881,350000.0
2009-12-23 12:05:00,16.929,16.929,16.778,16.889,450000.0
2009-12-23 12:06:00,16.867,16.962,16.835,16.962,400000.0
2009-12-23 12:07:00,16.845,16.98,16.838,16.84,350000.0
2009-12-23 12:08:00,16.94,16.946,16.838,16.848,500000.0
2009-12-23 12:09:00,16.88,16.938,16.821,16.918,550000.0
2009-12-23 12:10:00,16.959,16.959,16.874,16.933,350000.0
2009-12-23 12:11:00,16.855,16.893,16.8,16.823,350000.0
2009-12-23 12:12:00,16.863,17.03,16.863,16.932,550000.0
2009-12-23 12:13:00,16.883,16.938,16.789,16.938,400000.0
2009-12-23 12:14:00,16.867,16.927,16.795,16.795,400000.0
2009-12-23 12:15:00,16.913,16.921,16.798,16.907,550000.0
2009-12-23 12:16:00,16.872,16.945,16.816,16.932,350000.0
2009-12-23 12:17:00,16.879,16.963,16.839,16.928,400000.0
2009-12-23 12:18:00,16.942,16.942,16.784,16.793,500000.0
2009-12-23 12:19:00,16.9,16.92,16.9,16.91,350000.0
2009-12-23 12:20:00,16.884,16.954,16.87,16.87,350000.0
2009-12-23 12:21:00,16.839,16.949,16.821,16.895,400000.0
2009-12-23 12:22:00,16.776,16.914,16.771,16.914,400000.0
2009-12-23 12:23:00,16.916,16.937,16.809,16.827,550000.0
2009-12-23 12:24:00,16.865,16.954,16.831,16.919,500000.0
2009-12-23 12:25:00,16.9,16.904,16.828,16.828,450000.0
2009-12-23 12:26:00,16.889,16.907,16.812,16.83,350000.0
2009-12-23 12:27:00,16.92,16.93,16.91,16.92,350000.0
2009-12-23 12:28:00,16.806,16.941,16.801,16.809,350000.0
2009-12-23 12:29:00,16.871,16.931,16.816,16.846,400000.0
2009-12-23 12:30:00,16.839,16.902,16.794,16.902,400000.0
2009-12-23 12:31:00,16.84,16.88,16.818,16.855,350000.0
2009-12-23 12:32:00,16.756,16.874,16.756,16.859,450000.0
2009-12-23 12:33:00,16.756,16.876,16.756,16.784,450000.0
2009-12-23 12:34:00,16.92,16.924,16.803,16.921,500000.0
2009-12-23 12:35:00,16.823,16.912,16.809,16.831,600000.0
2009-12-23 12:36:00,16.843,16.894,16.758,16.798,450000.0
2009-12-23 12:37:00,16.848,16.901,16.774,16.901,400000.0
2009-12-23 12:38:00,16.901,16.901,16.748,16.816,750000.0
2009-12-23 12:39:00,16.771,16.894,16.771,16.877,650000.0
2009-12-23 12:40:00,16.76,16.918,16.76,16.814,450000.0
2009-12-23 12:41:00,16.863,16.875,16.769,16.875,350000.0
2009-12-23 12:42:00,16.881,16.881,16.737,16.856,500000.0
2009-12-23 12:43:00,16.886,16.886,16.764,16.764,350000.0
2009-12-23 12:44:00,16.835,16.929,16.793,16.924,400000.0
2009-12-23 12:45:00,16.759,16.881,16.758,16.779,400000.0
2009-12-23 12:46:00,16.849,16.895,16.771,16.831,400000.0
2009-12-23 12:47:00,16.848,16.886,16.801,16.867,350000.0
2009-12-23 12:48:00,16.801,16.907,16.801,16.907,400000.0
2009-12-23 12:49:00,16.904,16.904,16.742,16.815,550000.0
2009-12-23 12:50:00,16.9,16.9,16.766,16.8,350000.0
2009-12-23 12:51:00,16.809,16.85,16.709,16.85,350000.0
2009-12-23 12:52:00,16.855,16.897,16.769,16.778,350000.0
2009-12-23 12:53:00,16.761,16.87,16.744,16.87,400000.0
2009-12-23 12:54:00,16.827,16.915,16.773,16.859,400000.0
2009-12-23 12:55:00,16.749,16.87,16.747,16.807,400000.0
2009-12-23 12:56:00,16.893,16.893,16.768,16.879,450000.0
2009-12-23 12:57:00,16.853,16.879,16.804,16.865,300000.0
2009-12-23 12:58:00,16.793,16.881,16.742,16.881,400000.0
2009-12-23 12:59:00,16.797,16.891,16.775,16.852,350000.0
2009-12-23 13:00:00,16.873,16.873,16.719,16.794,550000.0
2009-12-23 13:01:00,16.875,16.892,16.772,16.772,400000.0
2009-12-23 13:02:00,16.804,16.935,16.767,16.823,450000.0
2009-12-23 13:03:00,16.878,16.88,16.765,16.858,400000.0
2009-12-23 13:04:00,16.843,16.854,16.741,16.797,450000.0
2009-12-23 13:05:00,16.879,16.879,16.721,16.878,350000.0
2009-12-23 13:06:00,16.843,16.858,16.77,16.77,500000.0
2009-12-23 13:07:00,16.841,16.878,16.722,16.845,400000.0
2009-12-23 13:08:00,16.854,16.89,16.793,16.876,350000.0
2009-12-23 13:09:00,16.784,16.911,16.781,16.781,550000.0
2009-12-23 13:10:00,16.78,16.917,16.779,16.905,500000.0
2009-12-23 13:11:00,16.91,16.91,16.88,16.9,350000.0
2009-12-23 13:12:00,16.87,16.916,16.791,16.865,350000.0
2009-12-23 13:13:00,16.874,16.875,16.729,16.875,400000.0
2009-12-23 13:14:00,16.797,16.893,16.783,16.854,400000.0
2009-12-23 13:15:00,16.856,16.862,16.781,16.793,450000.0
2009-12-23 13:16:00,16.778,16.916,16.778,16.847,500000.0
2009-12-23 13:17:00,16.891,16.891,16.763,16.794,450000.0
2009-12-23 13:18:00,16.891,16.891,16.775,16.822,350000.0
2009-12-23 13:19:00,16.78,16.902,16.78,16.808,700000.0
2009-12-23 13:20:00,16.814,16.921,16.781,16.824,800000.0
2009-12-23 13:21:00,16.823,16.882,16.774,16.839,400000.0
2009-12-23 13:22:00,16.747,16.879,16.747,16.792,550000.0
2009-12-23 13:23:00,16.883,16.911,16.774,16.806,450000.0
2009-12-23 13:24:00,16.872,16.872,16.767,16.778,350000.0
2009-12-23 13:25:00,16.771,16.899,16.768,16.866,450000.0
2009-12-23 13:26:00,16.816,16.906,16.786,16.786,350000.0
2009-12-23 13:27:00,16.79,16.922,16.79,16.806,500000.0
2009-12-23 13:28:00,16.88,16.911,16.771,16.826,350000.0
2009-12-23 13:29:00,16.866,16.933,16.822,16.883,650000.0
2009-12-23 13:30:00,16.882,16.882,16.788,16.865,450000.0
2009-12-23 13:31:00,16.909,16.909,16.805,16.872,400000.0
2009-12-23 13:32:00,16.875,16.876,16.758,16.758,450000.0
2009-12-23 13:33:00,16.854,16.92,16.799,16.851,350000.0
2009-12-23 13:34:00,16.794,16.982,16.794,16.849,700000.0
2009-12-23 13:35:00,16.874,16.882,16.745,16.795,550000.0
2009-12-23 13:36:00,16.808,16.906,16.808,16.884,650000.0
2009-12-23 13:37:00,16.898,16.898,16.797,16.864,350000.0
2009-12-23 13:38:00,16.872,16.906,16.768,16.871,400000.0
2009-12-23 13:39:00,16.809,16.901,16.803,16.814,600000.0
2009-12-23 13:40:00,16.879,16.903,16.768,16.8,350000.0
2009-12-23 13:41:00,16.761,16.914,16.761,16.876,400000.0
2009-12-23 13:42:00,16.806,16.835,16.75,16.75,350000.0
2009-12-23 13:43:00,16.91,16.91,16.77,16.861,750000.0
2009-12-23 13:44:00,16.851,16.937,16.803,16.863,450000.0
2009-12-23 13:45:00,16.835,16.903,16.768,16.768,350000.0
2009-12-23 13:46:00,16.889,16.889,16.774,16.827,400000.0
2009-12-23 13:47:00,16.81,16.971,16.81,16.834,550000.0
2009-12-23 13:48:00,16.899,16.899,16.733,16.782,650000.0
2009-12-23 13:49:00,16.897,16.899,16.807,16.807,350000.0
2009-12-23 13:50:00,16.889,16.922,16.79,16.79,550000.0
2009-12-23 13:51:00,16.885,16.885,16.866,16.866,150000.0
2009-12-23 13:52:00,16.77,16.901,16.739,16.901,400000.0
2009-12-23 13:53:00,16.86,16.874,16.86,16.874,100000.0
2009-12-23 13:54:00,16.822,16.922,16.75,16.914,500000.0
2009-12-23 13:55:00,16.927,16.927,16.815,16.919,350000.0
2009-12-23 13:56:00,16.895,16.96,16.836,16.893,550000.0
2009-12-23 13:57:00,16.931,16.943,16.807,16.864,400000.0
2009-12-23 13:58:00,16.941,16.965,16.801,16.801,750000.0
2009-12-23 13:59:00,16.911,16.911,16.806,16.885,350000.0
2009-12-23 14:00:00,16.839,16.908,16.776,16.889,600000.0
2009-12-23 14:01:00,16.889,16.896,16.755,16.87,550000.0
2009-12-23 14:02:00,16.871,16.88,16.754,16.856,350000.0
2009-12-23 14:03:00,16.799,16.878,16.794,16.867,350000.0
2009-12-23 14:04:00,16.775,16.906,16.775,16.894,400000.0
2009-12-23 14:05:00,16.844,16.908,16.844,16.905,400000.0
2009-12-23 14:06:00,16.906,16.909,16.803,16.809,450000.0
2009-12-23 14:07:00,16.882,16.899,16.771,16.889,350000.0
2009-12-23 14:08:00,16.825,16.825,16.778,16.778,100000.0
2009-12-23 14:09:00,16.893,16.893,16.739,16.788,400000.0
2009-12-23 14:10:00,16.787,16.887,16.764,16.887,150000.0
2009-12-23 14:11:00,16.892,16.898,16.763,16.803,400000.0
2009-12-23 14:12:00,16.891,16.891,16.787,16.869,350000.0
2009-12-23 14:13:00,16.835,16.874,16.764,16.848,450000.0
2009-12-23 14:14:00,16.791,16.905,16.789,16.864,550000.0
2009-12-23 14:15:00,16.866,16.901,16.76,16.863,750000.0
2009-12-23 14:16:00,16.862,16.862,16.86,16.86,100000.0
2009-12-23 14:17:00,16.821,16.896,16.783,16.849,400000.0
2009-12-23 14:18:00,16.806,16.843,16.762,16.804,400000.0
2009-12-23 14:19:00,16.885,16.885,16.714,16.879,700000.0
2009-12-23 14:20:00,16.848,16.879,16.763,16.829,500000.0
2009-12-23 14:21:00,16.882,16.882,16.746,16.798,400000.0
2009-12-23 14:22:00,16.876,16.876,16.779,16.863,400000.0
2009-12-23 14:23:00,16.85,16.889,16.729,16.83,450000.0
2009-12-23 14:24:00,16.867,16.892,16.795,16.873,400000.0
2009-12-23 14:25:00,16.81,16.873,16.793,16.858,450000.0
2009-12-23 14:26:00,16.99,16.99,16.97,16.98,400000.0
2009-12-23 14:27:00,16.851,16.857,16.762,16.795,400000.0
2009-12-23 14:28:00,16.881,16.897,16.752,16.785,450000.0
2009-12-23 14:29:00,16.776,16.856,16.758,16.842,550000.0
2009-12-23 14:30:00,16.781,16.92,16.755,16.89,550000.0
2009-12-23 14:31:00,16.893,16.894,16.783,16.829,400000.0
2009-12-23 14:32:00,16.873,16.907,16.801,16.868,350000.0
2009-12-23 14:33:00,16.87,16.948,16.81,16.845,650000.0
2009-12-23 14:34:00,16.923,16.94,16.855,16.909,350000.0
2009-12-23 14:35:00,16.907,16.917,16.798,16.917,350000.0
2009-12-23 14:36:00,16.916,16.916,16.803,16.871,400000.0
2009-12-23 14:37:00,16.8,16.988,16.8,16.926,450000.0
2009-12-23 14:38:00,16.907,16.92,16.791,16.828,500000.0
2009-12-23 14:39:00,16.841,16.85,16.757,16.848,500000.0
2009-12-23 14:40:00,16.822,16.935,16.795,16.884,550000.0
2009-12-23 14:41:00,16.82,16.904,16.805,16.805,450000.0
2009-12-23 14:42:00,16.883,16.91,16.806,16.806,500000.0
2009-12-23 14:43:00,16.829,16.901,16.784,16.784,500000.0
2009-12-23 14:44:00,16.851,16.925,16.765,16.811,350000.0
2009-12-23 14:45:00,16.871,16.886,16.813,16.835,400000.0
2009-12-23 14:46:00,16.909,16.909,16.789,16.841,450000.0
2009-12-23 14:47:00,16.914,16.95,16.823,16.95,550000.0
2009-12-23 14:48:00,16.956,16.962,16.833,16.952,550000.0
2009-12-23 14:49:00,16.97,16.97,16.899,16.918,400000.0
2009-12-23 14:50:00,16.924,17.019,16.894,16.896,500000.0
2009-12-23 14:51:00,16.932,17.019,16.927,16.986,350000.0
2009-12-23 14:52:00,16.955,17.023,16.902,17.007,500000.0
2009-12-23 14:53:00,16.985,17.027,16.874,17.027,450000.0
2009-12-23 14:54:00,17.016,17.034,16.922,16.972,350000.0
2009-12-23 14:55:00,17.027,17.042,16.916,16.967,450000.0
2009-12-23 14:56:00,17.011,17.034,16.887,16.991,600000.0
2009-12-23 14:57:00,16.969,17.012,16.9,16.9,400000.0
2009-12-23 14:58:00,16.943,17.013,16.923,16.998,450000.0
2009-12-23 14:59:00,17.034,17.034,16.943,17.013,350000.0
2009-12-23 15:00:00,16.9,17.006,16.892,17.006,350000.0
2009-12-23 15:01:00,17.001,17.037,16.879,16.919,450000.0
2009-12-23 15:02:00,16.941,16.958,16.864,16.958,350000.0
2009-12-23 15:03:00,17.002,17.002,16.891,16.986,350000.0
2009-12-23 15:04:00,16.928,16.972,16.876,16.887,500000.0
2009-12-23 15:05:00,16.958,16.999,16.91,16.97,550000.0
2009-12-23 15:06:00,16.977,17.022,16.916,16.94,400000.0
2009-12-23 15:07:00,16.903,17.011,16.865,17.011,500000.0
2009-12-23 15:08:00,17.003,17.033,16.914,16.961,350000.0
2009-12-23 15:09:00,16.906,17.037,16.883,16.904,450000.0
2009-12-23 15:10:00,17.031,17.031,16.894,17.0,400000.0
2009-12-23 15:11:00,17.001,17.001,16.896,16.974,450000.0
2009-12-23 15:12:00,16.994,17.032,16.912,16.915,500000.0
2009-12-23 15:13:00,16.908,16.969,16.908,16.969,100000.0
2009-12-23 15:14:00,16.99,17.045,16.879,16.973,400000.0
2009-12-23 15:15:00,16.909,17.015,16.838,16.911,500000.0
2009-12-23 15:16:00,16.968,16.968,16.851,16.918,450000.0
2009-12-23 15:17:00,16.956,16.995,16.904,16.914,550000.0
2009-12-23 15:18:00,16.943,16.991,16.866,16.991,400000.0
2009-12-23 15:19:00,16.931,16.995,16.867,16.995,350000.0
2009-12-23 15:20:00,16.854,16.961,16.826,16.831,550000.0
2009-12-23 15:21:00,16.938,16.953,16.87,16.87,400000.0
2009-12-23 15:22:00,16.963,16.983,16.926,16.926,400000.0
2009-12-23 15:23:00,16.931,16.931,16.877,16.926,350000.0
2009-12-23 15:24:00,16.928,16.968,16.844,16.926,500000.0
2009-12-23 15:25:00,16.858,16.97,16.858,16.922,350000.0
2009-12-23 15:26:00,16.87,16.957,16.843,16.92,350000.0
2009-12-23 15:27:00,16.95,16.982,16.833,16.867,400000.0
2009-12-23 15:28:00,16.886,16.971,16.886,16.961,400000.0
2009-12-23 15:29:00,16.938,17.002,16.847,16.885,500000.0
2009-12-23 15:30:00,16.965,16.971,16.853,16.853,350000.0
2009-12-23 15:31:00,16.832,16.982,16.832,16.848,550000.0
2009-12-23 15:32:00,16.96,16.982,16.879,16.964,350000.0
2009-12-23 15:33:00,16.884,16.976,16.828,16.976,400000.0
2009-12-23 15:34:00,16.942,16.973,16.886,16.921,350000.0
2009-12-23 15:35:00,17.007,17.02,16.909,16.98,600000.0
2009-12-23 15:36:00,16.935,17.048,16.928,16.928,650000.0
2009-12-23 15:37:00,16.892,16.977,16.883,16.924,550000.0
2009-12-23 15:38:00,16.915,16.988,16.869,16.988,600000.0
2009-12-23 15:39:00,16.978,17.004,16.882,16.895,550000.0
2009-12-23 15:40:00,16.897,16.993,16.869,16.953,500000.0
2009-12-23 15:41:00,16.874,16.987,16.874,16.881,500000.0
2009-12-23 15:42:00,16.957,16.957,16.857,16.942,300000.0
2009-12-23 15:43:00,16.882,16.97,16.882,16.894,500000.0
2009-12-23 15:44:00,16.914,16.976,16.899,16.899,400000.0
2009-12-23 15:45:00,16.99,16.99,16.884,16.928,350000.0
2009-12-23 15:46:00,16.946,16.991,16.823,16.991,400000.0
2009-12-23 15:47:00,16.885,16.994,16.853,16.869,550000.0
2009-12-23 15:48:00,16.879,17.004,16.862,16.876,550000.0
2009-12-23 15:49:00,16.924,16.971,16.873,16.946,400000.0
2009-12-23 15:50:00,16.919,16.973,16.862,16.866,500000.0
2009-12-23 15:51:00,16.958,16.971,16.887,16.898,550000.0
2009-12-23 15:52:00,16.957,16.978,16.851,16.906,450000.0
2009-12-23 15:53:00,16.946,16.965,16.845,16.953,500000.0
2009-12-23 15:54:00,16.887,16.997,16.887,16.961,350000.0
2009-12-23 15:55:00,16.886,16.992,16.886,16.918,400000.0
2009-12-23 15:56:00,16.947,16.966,16.847,16.907,400000.0
2009-12-23 15:57:00,16.933,17.039,16.905,16.99,500000.0
2009-12-23 15:58:00,16.865,16.965,16.821,16.927,750000.0
2009-12-23 15:59:00,17.005,17.005,16.892,16.979,550000.0
2009-12-23 16:00:00,16.887,17.008,16.887,16.9,350000.0
2009-12-23 16:01:00,17.009,17.009,16.873,16.892,350000.0
2009-12-23 16:02:00,16.921,17.058,16.921,16.961,550000.0
2009-12-23 16:03:00,16.987,17.009,16.885,16.922,450000.0
2009-12-23 16:04:00,17.013,17.013,16.896,16.948,350000.0
2009-12-23 16:05:00,16.913,17.004,16.879,17.004,400000.0
2009-12-23 16:06:00,16.923,17.018,16.861,16.974,500000.0
2009-12-23 16:07:00,16.947,17.039,16.887,16.887,500000.0
2009-12-23 16:08:00,16.894,16.993,16.883,16.95,400000.0
2009-12-23 16:09:00,16.995,16.995,16.872,16.937,350000.0
2009-12-23 16:10:00,16.897,17.025,16.897,16.92,400000.0
2009-12-23 16:11:00,16.902,17.011,16.888,16.984,350000.0
2009-12-23 16:12:00,17.037,17.037,16.871,16.95,450000.0
2009-12-23 16:13:00,17.039,17.039,16.935,17.0,500000.0
2009-12-23 16:14:00,17.037,17.037,16.929,16.93,450000.0
2009-12-23 16:15:00,17.003,17.038,16.923,17.004,500000.0
2009-12-23 16:16:00,16.919,17.011,16.897,16.925,450000.0
2009-12-23 16:17:00,16.984,17.042,16.931,16.931,500000.0
2009-12-23 16:18:00,16.914,17.011,16.91,16.951,400000.0
2009-12-23 16:19:00,17.005,17.03,16.946,16.953,550000.0
2009-12-23 16:20:00,16.974,17.067,16.905,17.011,400000.0
2009-12-23 16:21:00,16.924,17.057,16.924,16.974,500000.0
2009-12-23 16:22:00,16.994,17.036,16.906,16.948,350000.0
2009-12-23 16:23:00,16.893,17.05,16.893,16.999,550000.0
2009-12-23 16:24:00,16.968,17.03,16.903,16.903,350000.0
2009-12-23 16:25:00,17.01,17.024,16.926,16.978,400000.0
2009-12-23 16:26:00,16.96,17.016,16.932,16.932,500000.0
2009-12-23 16:27:00,16.966,17.049,16.931,16.931,400000.0
2009-12-23 16:28:00,16.972,17.065,16.95,16.981,450000.0
2009-12-23 16:29:00,16.975,17.053,16.96,16.96,450000.0
2009-12-23 16:30:00,16.936,17.034,16.936,16.974,550000.0
2009-12-23 16:31:00,16.919,17.035,16.919,17.02,350000.0
2009-12-23 16:32:00,17.057,17.057,16.929,16.929,500000.0
2009-12-23 16:33:00,17.0,17.071,16.974,17.021,600000.0
2009-12-23 16:34:00,17.057,17.057,16.918,16.967,400000.0
2009-12-23 16:35:00,16.941,17.057,16.941,16.973,450000.0
2009-12-23 16:36:00,16.948,17.095,16.927,17.047,500000.0
2009-12-23 16:37:00,16.97,17.072,16.97,16.99,350000.0
2009-12-23 16:38:00,17.092,17.092,16.991,16.991,550000.0
2009-12-23 16:39:00,17.072,17.072,16.938,16.988,400000.0
2009-12-23 16:40:00,17.105,17.105,16.965,16.995,550000.0
2009-12-23 16:41:00,17.081,17.09,16.963,17.09,400000.0
2009-12-23 16:42:00,16.982,17.062,16.959,17.044,450000.0
2009-12-23 16:43:00,16.976,17.098,16.967,16.983,350000.0
2009-12-23 16:44:00,16.919,17.034,16.919,16.956,350000.0
2009-12-23 16:45:00,17.019,17.098,16.982,16.982,550000.0
2009-12-23 16:46:00,17.046,17.071,16.956,17.071,400000.0
2009-12-23 16:47:00,17.043,17.061,16.969,17.004,450000.0
2009-12-23 16:48:00,17.045,17.082,16.935,16.935,350000.0
2009-12-23 16:49:00,16.932,17.072,16.932,16.954,400000.0
2009-12-23 16:50:00,17.055,17.055,16.945,16.96,400000.0
2009-12-23 16:51:00,17.008,17.08,16.988,17.05,400000.0
2009-12-23 16:52:00,16.963,17.04,16.89,16.939,450000.0
2009-12-23 16:53:00,17.063,17.063,16.922,17.048,500000.0
2009-12-23 16:54:00,17.021,17.049,16.944,16.944,500000.0
2009-12-23 16:55:00,16.993,17.036,16.919,17.036,600000.0
2009-12-23 16:56:00,17.055,17.055,16.943,16.953,550000.0
2009-12-23 16:57:00,17.017,17.059,16.918,16.947,350000.0
2009-12-23 16:58:00,17.03,17.061,16.9,16.947,600000.0
2009-12-23 16:59:00,16.913,17.006,16.873,16.929,350000.0
2009-12-23 17:00:00,16.909,17.071,16.909,17.036,450000.0
2009-12-23 17:01:00,16.966,17.062,16.944,17.062,350000.0
2009-12-23 17:02:00,17.033,17.072,16.937,16.951,350000.0
2009-12-23 17:03:00,17.068,17.072,17.008,17.022,450000.0
2009-12-23 17:04:00,17.082,17.088,16.973,16.973,350000.0
2009-12-23 17:05:00,17.01,17.071,16.971,17.057,550000.0
2009-12-23 17:06:00,17.068,17.091,16.974,17.063,450000.0
2009-12-23 17:07:00,17.049,17.097,16.971,17.041,500000.0
2009-12-23 17:08:00,17.123,17.123,17.005,17.064,450000.0
2009-12-23 17:09:00,17.001,17.114,17.001,17.051,450000.0
2009-12-23 17:10:00,17.081,17.105,17.0,17.081,500000.0
2009-12-23 17:11:00,17.079,17.108,17.008,17.092,450000.0
2009-12-23 17:12:00,17.104,17.104,16.97,17.054,450000.0
2009-12-23 17:13:00,17.014,17.09,16.969,16.983,550000.0
2009-12-23 17:14:00,17.074,17.108,16.971,16.971,350000.0
2009-12-23 17:15:00,17.004,17.077,16.98,16.998,250000.0
2009-12-23 17:16:00,17.044,17.102,16.986,17.074,550000.0
2009-12-23 17:17:00,17.111,17.122,17.017,17.039,400000.0
2009-12-23 17:18:00,17.057,17.101,16.961,17.101,350000.0
2009-12-23 17:19:00,17.011,17.126,16.979,17.016,400000.0
2009-12-23 17:20:00,17.093,17.131,16.995,17.051,350000.0
2009-12-23 17:21:00,17.049,17.142,17.026,17.026,400000.0
2009-12-23 17:22:00,17.075,17.152,17.032,17.105,500000.0
2009-12-23 17:23:00,17.085,17.125,16.977,16.98,450000.0
2009-12-23 17:24:00,17.099,17.099,16.989,17.073,350000.0
2009-12-23 17:25:00,17.027,17.139,16.994,17.088,700000.0
2009-12-23 17:26:00,17.05,17.074,16.952,17.06,550000.0
2009-12-23 17:27:00,16.96,17.091,16.96,17.091,400000.0
2009-12-23 17:28:00,17.081,17.103,16.988,16.995,450000.0
2009-12-23 17:29:00,16.974,17.039,16.974,16.983,350000.0
2009-12-23 17:30:00,17.061,17.134,16.98,17.033,500000.0
2009-12-23 17:31:00,17.041,17.113,17.003,17.004,350000.0
2009-12-23 17:32:00,16.983,17.102,16.983,17.063,400000.0
2009-12-23 17:33:00,17.12,17.135,17.02,17.02,350000.0
2009-12-23 17:34:00,17.08,17.113,16.962,16.962,350000.0
2009-12-23 17:35:00,17.093,17.117,16.976,16.976,550000.0
2009-12-23 17:36:00,16.992,17.106,16.992,17.088,550000.0
2009-12-23 17:37:00,17.08,17.142,17.005,17.079,400000.0
2009-12-23 17:38:00,17.113,17.113,16.988,16.992,650000.0
2009-12-23 17:39:00,17.031,17.105,17.01,17.05,550000.0
2009-12-23 17:40:00,17.13,17.13,16.981,17.115,450000.0
2009-12-23 17:41:00,17.089,17.139,17.014,17.051,550000.0
2009-12-23 17:42:00,17.049,17.118,17.013,17.013,350000.0
2009-12-23 17:43:00,17.111,17.126,16.99,17.029,500000.0
2009-12-23 17:44:00,17.065,17.1,16.989,16.989,350000.0
2009-12-23 17:45:00,17.118,17.128,17.034,17.041,400000.0
2009-12-23 17:46:00,17.137,17.137,17.012,17.038,750000.0
2009-12-23 17:47:00,17.131,17.131,16.98,17.026,500000.0
2009-12-23 17:48:00,17.025,17.062,16.98,17.017,400000.0
2009-12-23 17:49:00,17.098,17.143,17.012,17.03,600000.0
2009-12-23 17:50:00,17.118,17.161,17.026,17.094,600000.0
2009-12-23 17:51:00,17.017,17.106,17.017,17.072,500000.0
2009-12-23 17:52:00,17.085,17.085,16.972,17.082,450000.0
2009-12-23 17:53:00,17.019,17.143,16.978,16.978,700000.0
2009-12-23 17:54:00,17.082,17.14,16.998,17.08,450000.0
2009-12-23 17:55:00,17.128,17.128,16.999,17.071,400000.0
2009-12-23 17:56:00,17.104,17.14,16.968,16.999,600000.0
2009-12-23 17:57:00,17.083,17.119,16.998,17.119,400000.0
2009-12-23 17:58:00,16.999,17.1,16.999,17.053,350000.0
2009-12-23 17:59:00,17.041,17.11,16.999,17.019,600000.0
2009-12-23 18:00:00,17.058,17.148,16.996,16.996,650000.0
2009-12-23 18:01:00,17.064,17.122,16.993,17.005,350000.0
2009-12-23 18:02:00,17.091,17.105,16.965,17.014,750000.0
2009-12-23 18:03:00,17.104,17.141,16.998,17.096,550000.0
2009-12-23 18:04:00,17.093,17.163,17.035,17.119,600000.0
2009-12-23 18:05:00,17.132,17.148,17.062,17.098,550000.0
2009-12-23 18:06:00,17.073,17.134,17.005,17.079,500000.0
2009-12-23 18:07:00,17.115,17.128,17.004,17.07,450000.0
2009-12-23 18:08:00,17.041,17.081,16.95,17.048,400000.0
2009-12-23 18:09:00,17.122,17.122,17.003,17.063,450000.0
2009-12-23 18:10:00,17.086,17.136,16.996,16.996,650000.0
2009-12-23 18:11:00,17.036,17.106,16.949,17.095,650000.0
2009-12-23 18:12:00,17.032,17.083,16.996,17.0,400000.0
2009-12-23 18:13:00,17.064,17.15,16.987,17.014,650000.0
2009-12-23 18:14:00,17.082,17.127,16.985,16.985,650000.0
2009-12-23 18:15:00,17.058,17.102,17.031,17.054,600000.0
2009-12-23 18:16:00,17.083,17.108,16.964,17.04,750000.0
2009-12-23 18:17:00,17.002,17.122,17.002,17.006,350000.0
2009-12-23 18:18:00,16.989,17.101,16.98,17.091,400000.0
2009-12-23 18:19:00,17.009,17.13,17.009,17.011,400000.0
2009-12-23 18:20:00,17.06,17.16,17.042,17.047,700000.0
2009-12-23 18:21:00,17.115,17.115,16.958,17.022,400000.0
2009-12-23 18:22:00,17.011,17.124,17.011,17.063,350000.0
2009-12-23 18:23:00,17.115,17.127,16.994,16.994,400000.0
2009-12-23 18:24:00,16.977,17.107,16.974,16.974,550000.0
2009-12-23 18:25:00,17.015,17.111,16.968,17.097,650000.0
2009-12-23 18:26:00,17.082,17.12,16.98,17.088,400000.0
2009-12-23 18:27:00,17.098,17.103,17.024,17.103,350000.0
2009-12-23 18:28:00,16.97,17.089,16.958,17.003,450000.0
2009-12-23 18:29:00,17.041,17.127,17.012,17.028,700000.0
2009-12-23 18:30:00,17.095,17.121,16.99,17.033,450000.0
2009-12-23 18:31:00,17.011,17.122,17.011,17.022,350000.0
2009-12-23 18:32:00,17.138,17.138,16.993,17.061,550000.0
2009-12-23 18:33:00,17.056,17.161,17.037,17.089,600000.0
2009-12-23 18:34:00,17.099,17.148,17.012,17.012,550000.0
2009-12-23 18:35:00,17.112,17.134,16.998,17.067,550000.0
2009-12-23 18:36:00,17.085,17.15,17.035,17.109,600000.0
2009-12-23 18:37:00,17.094,17.148,17.032,17.146,600000.0
2009-12-23 18:38:00,17.063,17.118,17.0,17.05,600000.0
2009-12-23 18:39:00,17.112,17.148,17.005,17.148,650000.0
2009-12-23 18:40:00,17.14,17.188,17.032,17.068,600000.0
2009-12-23 18:41:00,17.015,17.15,17.015,17.029,400000.0
2009-12-23 18:42:00,17.067,17.145,17.02,17.071,400000.0
2009-12-23 18:43:00,17.043,17.131,17.043,17.079,300000.0
2009-12-23 18:44:00,17.03,17.17,17.03,17.135,400000.0
2009-12-23 18:45:00,17.175,17.175,17.046,17.096,350000.0
2009-12-23 18:46:00,17.168,17.168,17.017,17.017,500000.0
2009-12-23 18:47:00,17.106,17.156,17.014,17.034,650000.0
2009-12-23 18:48:00,17.054,17.159,17.024,17.134,550000.0
2009-12-23 18:49:00,17.069,17.16,16.994,17.069,450000.0
2009-12-23 18:50:00,17.141,17.141,17.002,17.087,950000.0
2009-12-23 18:51:00,17.135,17.136,17.012,17.136,550000.0
2009-12-23 18:52:00,17.077,17.209,17.057,17.074,500000.0
2009-12-23 18:53:00,17.1,17.15,17.006,17.006,550000.0
2009-12-23 18:54:00,17.032,17.141,17.029,17.141,750000.0
2009-12-23 18:55:00,17.022,17.123,17.022,17.055,350000.0
2009-12-23 18:56:00,17.071,17.163,17.03,17.112,550000.0
2009-12-23 18:57:00,17.121,17.136,16.991,17.056,700000.0
2009-12-23 18:58:00,17.092,17.148,17.069,17.138,400000.0
2009-12-23 18:59:00,17.106,17.174,17.057,17.066,600000.0
2009-12-23 19:00:00,17.121,17.145,17.07,17.101,250000.0
2009-12-23 19:01:00,17.149,17.155,17.015,17.137,450000.0
2009-12-23 19:02:00,17.048,17.2,17.048,17.165,400000.0
2009-12-23 19:03:00,17.043,17.152,17.039,17.152,400000.0
2009-12-23 19:04:00,17.104,17.174,17.056,17.075,300000.0
2009-12-23 19:05:00,17.17,17.172,17.044,17.044,350000.0
2009-12-23 19:06:00,17.129,17.153,17.046,17.153,400000.0
2009-12-23 19:07:00,17.11,17.181,17.052,17.125,400000.0
2009-12-23 19:08:00,17.144,17.144,17.028,17.048,400000.0
2009-12-23 19:09:00,17.13,17.132,17.004,17.089,500000.0
2009-12-23 19:10:00,17.149,17.153,17.034,17.104,650000.0
2009-12-23 19:11:00,17.154,17.159,17.072,17.155,550000.0
2009-12-23 19:12:00,17.128,17.128,17.051,17.067,350000.0
2009-12-23 19:13:00,17.073,17.179,17.053,17.138,600000.0
2009-12-23 19:14:00,17.144,17.159,17.022,17.134,550000.0
2009-12-23 19:15:00,17.089,17.182,17.054,17.083,550000.0
2009-12-23 19:16:00,17.091,17.148,17.071,17.122,250000.0
2009-12-23 19:17:00,17.054,17.172,17.049,17.138,550000.0
2009-12-23 19:18:00,17.084,17.182,17.059,17.149,400000.0
2009-12-23 19:19:00,17.107,17.171,17.055,17.147,350000.0
2009-12-23 19:20:00,17.117,17.132,17.11,17.127,350000.0
2009-12-23 19:21:00,17.124,17.165,17.051,17.165,350000.0
2009-12-23 19:22:00,17.15,17.178,17.099,17.172,450000.0
2009-12-23 19:23:00,17.074,17.166,17.007,17.022,400000.0
2009-12-23 19:24:00,17.125,17.203,17.066,17.168,550000.0
2009-12-23 19:25:00,17.059,17.164,17.045,17.099,350000.0
2009-12-23 19:26:00,17.041,17.15,17.006,17.049,500000.0
2009-12-23 19:27:00,17.065,17.14,16.999,17.065,500000.0
2009-12-23 19:28:00,17.062,17.149,17.057,17.064,500000.0
2009-12-23 19:29:00,17.085,17.128,17.025,17.025,400000.0
2009-12-23 19:30:00,17.123,17.183,17.026,17.121,750000.0
2009-12-23 19:31:00,17.126,17.126,16.987,17.04,600000.0
2009-12-23 19:32:00,17.046,17.143,17.046,17.113,350000.0
2009-12-23 19:33:00,17.118,17.154,17.03,17.154,400000.0
2009-12-23 19:34:00,17.095,17.199,17.051,17.064,650000.0
2009-12-23 19:35:00,17.057,17.128,17.024,17.064,400000.0
2009-12-23 19:36:00,17.112,17.155,17.02,17.135,550000.0
2009-12-23 19:37:00,17.031,17.13,17.031,17.118,500000.0
2009-12-23 19:38:00,17.166,17.166,17.009,17.083,450000.0
2009-12-23 19:39:00,17.101,17.193,17.088,17.103,500000.0
2009-12-23 19:40:00,17.044,17.178,17.043,17.077,700000.0
2009-12-23 19:41:00,17.095,17.194,17.054,17.077,500000.0
2009-12-23 19:42:00,17.04,17.159,17.026,17.074,500000.0
2009-12-23 19:43:00,17.073,17.165,17.068,17.165,350000.0
2009-12-23 19:44:00,17.184,17.184,17.057,17.174,550000.0
2009-12-23 19:45:00,17.067,17.171,17.067,17.154,500000.0
2009-12-23 19:46:00,17.17,17.204,17.064,17.1,550000.0
2009-12-23 19:47:00,17.157,17.159,17.048,17.059,400000.0
2009-12-23 19:48:00,17.149,17.158,17.064,17.101,500000.0
2009-12-23 19:49:00,17.17,17.17,17.073,17.086,350000.0
2009-12-23 19:50:00,17.103,17.237,17.063,17.081,800000.0
2009-12-23 19:51:00,17.082,17.204,17.049,17.096,400000.0
2009-12-23 19:52:00,17.095,17.157,17.036,17.078,550000.0
2009-12-23 19:53:00,17.069,17.199,17.067,17.074,550000.0
2009-12-23 19:54:00,17.04,17.159,17.04,17.089,400000.0
2009-12-23 19:55:00,17.083,17.161,17.034,17.101,400000.0
2009-12-23 19:56:00,17.159,17.177,17.088,17.117,400000.0
2009-12-23 19:57:00,17.074,17.172,17.074,17.172,450000.0
2009-12-23 19:58:00,17.155,17.164,17.061,17.151,350000.0
2009-12-23 19:59:00,17.076,17.189,17.043,17.138,550000.0
2009-12-23 20:00:00,17.138,17.159,17.04,17.133,650000.0
2009-12-23 20:01:00,17.102,17.176,17.054,17.083,850000.0
2009-12-23 20:02:00,17.13,17.138,17.033,17.065,600000.0
2009-12-23 20:03:00,17.09,17.179,17.031,17.133,800000.0
2009-12-23 20:04:00,17.061,17.149,17.061,17.102,500000.0
2009-12-23 20:05:00,17.144,17.161,17.072,17.096,500000.0
2009-12-23 20:06:00,17.043,17.15,17.025,17.025,850000.0
2009-12-23 20:07:00,17.065,17.102,17.0,17.03,800000.0
2009-12-23 20:08:00,17.015,17.11,17.015,17.091,350000.0
2009-12-23 20:09:00,17.175,17.175,17.058,17.058,900000.0
2009-12-23 20:10:00,17.129,17.16,17.041,17.041,500000.0
2009-12-23 20:11:00,17.07,17.136,17.024,17.136,800000.0
2009-12-23 20:12:00,17.16,17.171,17.072,17.104,450000.0
2009-12-23 20:13:00,17.103,17.129,17.05,17.108,450000.0
2009-12-23 20:14:00,17.093,17.185,17.032,17.055,1000000.0
2009-12-23 20:15:00,17.071,17.171,17.042,17.105,600000.0
2009-12-23 20:16:00,17.108,17.145,17.013,17.145,400000.0
2009-12-23 20:17:00,17.113,17.146,17.043,17.146,350000.0
2009-12-23 20:18:00,17.123,17.123,16.95,17.037,500000.0
2009-12-23 20:19:00,17.045,17.153,17.029,17.081,550000.0
2009-12-23 20:20:00,17.111,17.152,17.052,17.063,450000.0
2009-12-23 20:21:00,17.067,17.118,17.003,17.095,350000.0
2009-12-23 20:22:00,17.112,17.112,16.992,17.04,400000.0
2009-12-23 20:23:00,17.094,17.095,16.979,17.068,600000.0
2009-12-23 20:24:00,17.056,17.151,17.042,17.126,350000.0
2009-12-23 20:25:00,16.999,17.128,16.999,17.034,400000.0
2009-12-23 20:26:00,17.006,17.117,17.006,17.041,450000.0
2009-12-23 20:27:00,17.116,17.116,16.979,17.027,400000.0
2009-12-23 20:28:00,16.971,17.111,16.971,17.111,450000.0
2009-12-23 20:29:00,17.054,17.202,17.019,17.146,450000.0
2009-12-23 20:30:00,17.107,17.138,17.038,17.098,350000.0
2009-12-23 20:31:00,17.092,17.105,17.012,17.083,450000.0
2009-12-23 20:32:00,17.025,17.143,17.025,17.108,550000.0
2009-12-23 20:33:00,17.028,17.154,17.028,17.144,400000.0
2009-12-23 20:34:00,17.137,17.137,17.005,17.115,350000.0
2009-12-23 20:35:00,17.066,17.134,16.98,17.043,450000.0
2009-12-23 20:36:00,17.059,17.12,17.059,17.059,400000.0
2009-12-23 20:37:00,17.114,17.126,17.013,17.025,400000.0
2009-12-23 20:38:00,17.108,17.108,16.973,17.066,400000.0
2009-12-23 20:39:00,16.978,17.106,16.978,17.001,400000.0
2009-12-23 20:40:00,17.05,17.14,17.039,17.102,1150000.0
2009-12-23 20:41:00,17.112,17.123,17.019,17.058,350000.0
2009-12-23 20:42:00,17.073,17.123,16.985,16.985,650000.0
2009-12-23 20:43:00,17.129,17.129,16.986,17.118,550000.0
2009-12-23 20:44:00,17.099,17.112,16.964,17.066,550000.0
2009-12-23 20:45:00,17.093,17.109,17.071,17.099,400000.0
2009-12-23 20:46:00,17.017,17.14,17.017,17.023,350000.0
2009-12-23 20:47:00,17.111,17.111,16.992,17.1,800000.0
2009-12-23 20:48:00,17.116,17.116,16.969,17.018,600000.0
2009-12-23 20:49:00,16.994,17.133,16.981,17.019,1000000.0
2009-12-23 20:50:00,17.092,17.127,16.981,17.127,350000.0
2009-12-23 20:51:00,17.108,17.108,16.938,16.987,500000.0
2009-12-23 20:52:00,17.023,17.133,16.984,16.984,500000.0
2009-12-23 20:53:00,17.043,17.147,17.006,17.101,550000.0
2009-12-23 20:54:00,17.053,17.104,16.968,17.0,650000.0
2009-12-23 20:55:00,17.12,17.12,16.959,17.089,350000.0
2009-12-23 20:56:00,17.112,17.137,16.988,17.006,400000.0
2009-12-23 20:57:00,17.042,17.097,16.981,17.057,550000.0
2009-12-23 20:58:00,17.081,17.081,16.932,17.075,550000.0
2009-12-23 20:59:00,16.998,17.093,16.997,17.016,400000.0
2009-12-23 21:00:00,17.057,17.119,16.962,17.119,550000.0
2009-12-23 21:01:00,17.113,17.132,17.036,17.043,550000.0
2009-12-23 21:02:00,17.12,17.145,17.031,17.055,750000.0
2009-12-23 21:03:00,17.083,17.113,16.961,17.046,450000.0
2009-12-23 21:04:00,17.018,17.12,16.992,17.004,400000.0
2009-12-23 21:05:00,17.12,17.13,17.11,17.11,550000.0
2009-12-23 21:06:00,17.1,17.11,17.09,17.1,550000.0
2009-12-23 21:07:00,17.11,17.11,17.09,17.1,550000.0
2009-12-23 21:08:00,17.095,17.134,17.015,17.015,550000.0
2009-12-23 21:09:00,17.041,17.102,16.994,17.01,350000.0
2009-12-23 21:10:00,16.989,17.119,16.989,17.037,300000.0
2009-12-23 21:11:00,17.069,17.141,17.025,17.117,350000.0
2009-12-23 21:12:00,16.996,17.157,16.996,17.033,350000.0
2009-12-23 21:13:00,17.099,17.123,17.0,17.0,500000.0
2009-12-23 21:14:00,17.087,17.121,17.032,17.065,450000.0
2009-12-23 21:15:00,17.128,17.14,17.082,17.127,400000.0
2009-12-23 21:16:00,17.102,17.124,17.002,17.002,550000.0
2009-12-23 21:17:00,17.11,17.11,17.1,17.11,450000.0
2009-12-23 21:18:00,17.116,17.119,17.019,17.019,450000.0
2009-12-23 21:19:00,16.995,17.071,16.995,17.036,350000.0
2009-12-23 21:20:00,17.106,17.106,16.98,17.102,400000.0
2009-12-23 21:21:00,17.147,17.171,17.022,17.065,450000.0
2009-12-23 21:22:00,17.053,17.155,17.023,17.028,450000.0
2009-12-23 21:23:00,17.125,17.125,17.012,17.02,600000.0
2009-12-23 21:24:00,17.11,17.11,17.11,17.11,350000.0
2009-12-23 21:25:00,17.05,17.121,16.991,17.088,350000.0
2009-12-23 21:26:00,17.028,17.11,16.993,17.11,550000.0
2009-12-23 21:27:00,17.107,17.107,17.015,17.072,400000.0
2009-12-23 21:28:00,17.056,17.112,16.961,17.112,350000.0
2009-12-23 21:29:00,16.973,17.097,16.946,17.097,550000.0
2009-12-23 21:30:00,17.055,17.114,16.979,17.114,350000.0
2009-12-23 21:31:00,17.092,17.139,17.018,17.105,700000.0
2009-12-23 21:32:00,17.11,17.11,17.1,17.11,300000.0
2009-12-23 21:33:00,17.089,17.13,17.024,17.047,300000.0
2009-12-23 21:34:00,17.061,17.136,17.019,17.098,250000.0
2009-12-23 21:35:00,17.008,17.12,16.988,17.038,550000.0
2009-12-23 21:36:00,16.994,17.129,16.994,17.038,450000.0
2009-12-23 21:37:00,17.091,17.119,16.982,17.0,650000.0
2009-12-23 21:38:00,17.127,17.127,16.968,17.075,350000.0
2009-12-23 21:39:00,17.136,17.167,17.027,17.065,500000.0
2009-12-23 21:40:00,17.096,17.133,16.991,17.014,650000.0
2009-12-23 21:41:00,17.13,17.13,17.004,17.126,300000.0
2009-12-23 21:42:00,17.1,17.11,17.1,17.11,450000.0
2009-12-23 21:43:00,17.021,17.131,17.001,17.001,450000.0
2009-12-23 21:44:00,17.1,17.11,17.1,17.1,500000.0
2009-12-23 21:45:00,17.14,17.179,17.052,17.052,500000.0
2009-12-23 21:46:00,17.041,17.125,17.004,17.083,250000.0
2009-12-23 21:47:00,17.104,17.109,16.965,17.109,400000.0
2009-12-23 21:48:00,17.02,17.107,16.997,17.009,600000.0
2009-12-23 21:49:00,16.967,17.097,16.967,17.053,350000.0
2009-12-23 21:50:00,17.113,17.132,17.061,17.063,450000.0
2009-12-23 21:51:00,17.115,17.115,16.995,17.04,550000.0
2009-12-23 21:52:00,16.959,17.091,16.94,16.972,550000.0
2009-12-23 21:53:00,17.059,17.131,17.013,17.094,400000.0
2009-12-23 21:54:00,16.98,17.08,16.97,16.97,400000.0
2009-12-23 21:55:00,17.073,17.073,16.97,17.014,350000.0
2009-12-23 21:56:00,17.098,17.112,16.982,16.993,900000.0
2009-12-23 21:57:00,17.09,17.09,16.949,17.012,400000.0
2009-12-23 21:58:00,17.02,17.094,16.952,17.016,550000.0
2009-12-23 21:59:00,17.051,17.117,16.964,17.035,450000.0
2009-12-23 22:00:00,17.081,17.113,17.014,17.064,700000.0
2009-12-23 22:01:00,17.09,17.11,17.08,17.09,350000.0
2009-12-23 22:02:00,16.988,17.067,16.943,17.061,350000.0
2009-12-23 22:03:00,17.088,17.088,17.041,17.058,200000.0
2009-12-23 22:04:00,17.066,17.066,17.066,17.066,50000.0
2009-12-23 22:05:00,17.094,17.095,16.979,17.095,500000.0
2009-12-23 22:06:00,16.941,17.06,16.906,17.018,500000.0
2009-12-23 22:07:00,17.096,17.096,16.94,16.98,350000.0
2009-12-23 22:08:00,17.061,17.084,16.97,17.08,550000.0
2009-12-23 22:09:00,16.974,17.08,16.961,17.007,550000.0
2009-12-23 22:10:00,17.081,17.081,16.974,17.022,400000.0
2009-12-23 22:11:00,17.065,17.099,16.985,17.0,550000.0
2009-12-23 22:12:00,17.083,17.086,16.985,17.083,350000.0
2009-12-23 22:13:00,17.08,17.088,16.96,17.073,500000.0
2009-12-23 22:14:00,16.958,17.046,16.953,17.046,150000.0
2009-12-23 22:15:00,17.062,17.062,16.894,17.039,450000.0
2009-12-23 22:16:00,17.064,17.091,16.972,17.046,450000.0
2009-12-23 22:17:00,17.042,17.107,16.972,17.019,1100000.0
2009-12-23 22:18:00,17.052,17.088,16.975,17.088,300000.0
2009-12-23 22:19:00,16.997,17.103,16.997,17.078,250000.0
2009-12-23 22:20:00,17.087,17.115,17.008,17.022,350000.0
2009-12-23 22:21:00,16.975,17.083,16.959,17.074,600000.0
2009-12-23 22:22:00,17.08,17.08,16.956,16.956,100000.0
2009-12-23 22:23:00,17.09,17.1,17.09,17.1,400000.0
2009-12-23 22:24:00,17.09,17.1,17.09,17.1,400000.0
2009-12-23 22:25:00,17.09,17.09,17.09,17.09,400000.0
2009-12-23 22:26:00,16.968,17.062,16.94,16.964,400000.0
2009-12-23 22:27:00,16.958,17.089,16.958,17.089,400000.0
2009-12-23 22:28:00,16.942,17.101,16.942,17.053,350000.0
2009-12-23 22:29:00,17.081,17.081,16.975,17.075,350000.0
2009-12-23 22:30:00,17.04,17.078,16.967,17.021,650000.0
2009-12-23 22:31:00,17.08,17.09,17.07,17.09,450000.0
2009-12-23 22:32:00,17.033,17.06,16.948,16.948,450000.0
2009-12-23 22:33:00,16.974,17.142,16.974,17.096,300000.0
2009-12-23 22:34:00,16.995,17.076,16.934,17.0,350000.0
2009-12-23 22:35:00,16.96,17.061,16.96,16.978,250000.0
2009-12-23 22:36:00,17.089,17.089,16.935,17.068,350000.0
2009-12-23 22:38:00,17.019,17.078,16.98,17.003,550000.0
2009-12-23 22:39:00,16.998,17.098,16.996,17.03,650000.0
2009-12-23 22:40:00,16.932,17.076,16.932,17.001,400000.0
2009-12-23 22:41:00,17.008,17.079,17.008,17.008,350000.0
2009-12-23 22:42:00,17.061,17.119,16.994,17.018,500000.0
2009-12-23 22:43:00,17.083,17.083,16.949,17.072,500000.0
2009-12-23 22:44:00,17.091,17.091,16.965,17.037,700000.0
2009-12-23 22:45:00,17.093,17.093,16.963,17.076,550000.0
2009-12-23 22:46:00,17.087,17.121,16.992,17.019,850000.0
2009-12-23 22:47:00,17.007,17.07,16.964,17.064,400000.0
2009-12-23 22:48:00,17.046,17.062,16.934,16.99,450000.0
2009-12-23 22:49:00,17.008,17.082,16.982,16.982,350000.0
2009-12-23 22:50:00,16.973,17.089,16.935,17.039,500000.0
2009-12-23 22:51:00,17.094,17.098,17.011,17.011,400000.0
2009-12-23 22:52:00,17.071,17.071,16.924,16.993,450000.0
2009-12-23 22:53:00,16.976,17.128,16.976,17.091,400000.0
2009-12-23 22:54:00,17.039,17.076,16.93,17.002,450000.0
2009-12-23 22:55:00,17.029,17.075,16.988,17.063,550000.0
2009-12-23 22:56:00,17.066,17.089,16.943,17.04,350000.0
2009-12-23 22:57:00,16.953,17.062,16.953,16.957,400000.0
2009-12-23 22:58:00,17.046,17.083,16.966,17.074,550000.0
2009-12-23 22:59:00,16.954,17.056,16.929,17.056,500000.0
2009-12-23 23:00:00,17.04,17.04,16.904,17.04,500000.0
2009-12-23 23:01:00,17.028,17.064,16.891,16.964,550000.0
2009-12-23 23:02:00,17.058,17.058,17.003,17.045,350000.0
2009-12-23 23:03:00,17.043,17.101,16.967,17.054,350000.0
2009-12-23 23:04:00,16.985,17.074,16.941,16.941,350000.0
2009-12-23 23:05:00,17.049,17.052,16.931,16.964,400000.0
2009-12-23 23:06:00,17.003,17.065,16.926,17.065,350000.0
2009-12-23 23:07:00,16.997,17.067,16.969,17.026,400000.0
2009-12-23 23:08:00,17.08,17.09,17.08,17.08,450000.0
2009-12-23 23:09:00,16.923,17.042,16.921,16.987,450000.0
2009-12-23 23:10:00,17.03,17.082,17.029,17.029,150000.0
2009-12-23 23:11:00,17.023,17.028,16.957,17.014,300000.0
2009-12-23 23:13:00,17.11,17.11,17.09,17.1,250000.0
2009-12-23 23:14:00,17.041,17.041,16.945,16.948,250000.0
2009-12-23 23:15:00,17.045,17.062,16.963,16.963,550000.0
2009-12-23 23:16:00,17.038,17.06,16.919,16.989,550000.0
2009-12-23 23:20:00,16.959,17.063,16.955,16.955,300000.0
2009-12-23 23:22:00,17.005,17.09,16.953,16.967,350000.0
2009-12-23 23:23:00,17.001,17.117,16.964,16.971,550000.0
2009-12-23 23:24:00,17.044,17.076,16.938,17.027,350000.0
2009-12-23 23:26:00,17.032,17.064,16.959,17.054,400000.0
2009-12-23 23:27:00,16.995,17.103,16.94,16.977,500000.0
2009-12-23 23:28:00,17.048,17.048,16.896,16.955,400000.0
2009-12-23 23:30:00,17.052,17.069,16.991,17.069,250000.0
2009-12-23 23:31:00,17.002,17.036,16.896,16.91,650000.0
2009-12-23 23:34:00,17.051,17.113,16.942,17.087,550000.0
2009-12-23 23:35:00,17.045,17.065,16.955,17.062,350000.0
2009-12-23 23:39:00,17.063,17.063,16.921,16.987,550000.0
2009-12-23 23:40:00,16.955,17.139,16.955,17.058,1600000.0
2009-12-23 23:41:00,17.076,17.076,16.969,16.969,450000.0
2009-12-23 23:42:00,17.025,17.049,16.95,16.984,250000.0
2009-12-23 23:44:00,17.013,17.065,17.005,17.065,250000.0
2009-12-23 23:45:00,16.989,17.098,16.989,17.031,450000.0
2009-12-23 23:47:00,17.004,17.092,16.955,17.092,250000.0
2009-12-23 23:48:00,17.039,17.077,16.974,17.021,500000.0
2009-12-23 23:49:00,17.018,17.116,17.018,17.084,350000.0
2009-12-23 23:50:00,17.038,17.066,16.969,17.02,550000.0
2009-12-23 23:51:00,17.077,17.077,16.963,17.046,250000.0
2009-12-23 23:54:00,17.082,17.082,16.951,17.068,1000000.0
2009-12-24 00:00:00,17.078,17.084,16.935,16.947,400000.0
2009-12-24 00:01:00,16.99,17.084,16.958,17.084,500000.0
2009-12-24 00:02:00,17.1,17.11,17.1,17.1,400000.0
2009-12-24 00:03:00,16.981,17.062,16.977,17.062,400000.0
2009-12-24 00:04:00,17.087,17.15,16.996,16.996,300000.0
2009-12-24 00:05:00,17.1,17.11,17.1,17.1,150000.0
2009-12-24 00:06:00,17.04,17.083,17.04,17.083,150000.0
2009-12-24 00:07:00,17.055,17.063,17.022,17.022,300000.0
2009-12-24 00:08:00,17.1,17.11,17.09,17.1,550000.0
2009-12-24 00:09:00,17.08,17.086,16.943,17.059,550000.0
2009-12-24 00:10:00,17.009,17.085,16.992,16.992,400000.0
2009-12-24 00:11:00,17.1,17.11,17.1,17.1,450000.0
2009-12-24 00:12:00,17.11,17.11,17.1,17.11,450000.0
2009-12-24 00:13:00,17.012,17.089,16.98,17.048,450000.0
2009-12-24 00:14:00,17.005,17.091,17.001,17.013,400000.0
2009-12-24 00:15:00,17.067,17.1,16.975,17.1,350000.0
2009-12-24 00:16:00,17.013,17.071,16.939,17.022,500000.0
2009-12-24 00:17:00,17.088,17.124,16.975,16.975,400000.0
2009-12-24 00:18:00,17.064,17.1,16.949,17.1,400000.0
2009-12-24 00:19:00,17.11,17.12,17.11,17.12,350000.0
2009-12-24 00:20:00,16.984,17.059,16.968,16.98,350000.0
2009-12-24 00:23:00,17.1,17.11,17.1,17.11,350000.0
2009-12-24 00:24:00,17.1,17.11,17.1,17.11,350000.0
2009-12-24 00:27:00,17.078,17.084,16.946,16.988,350000.0
2009-12-24 00:28:00,17.12,17.13,17.11,17.12,700000.0
2009-12-24 00:29:00,17.13,17.13,17.11,17.12,700000.0
2009-12-24 00:30:00,17.061,17.071,16.958,16.989,700000.0
2009-12-24 00:31:00,17.12,17.12,17.12,17.12,450000.0
2009-12-24 00:32:00,17.13,17.13,17.11,17.13,450000.0
2009-12-24 00:33:00,17.12,17.13,17.1,17.13,450000.0
2009-12-24 00:34:00,17.12,17.13,17.12,17.13,450000.0
2009-12-24 00:35:00,17.12,17.13,17.1,17.1,450000.0
2009-12-24 00:36:00,17.11,17.11,17.1,17.1,450000.0
2009-12-24 00:37:00,17.071,17.071,16.929,17.031,450000.0
2009-12-24 00:38:00,17.11,17.11,17.09,17.1,600000.0
2009-12-24 00:39:00,17.11,17.11,17.1,17.11,600000.0
2009-12-24 00:40:00,17.003,17.076,16.928,16.966,600000.0
2009-12-24 00:41:00,17.1,17.11,17.1,17.11,350000.0
2009-12-24 00:44:00,17.013,17.097,16.947,16.947,350000.0
2009-12-24 00:47:00,17.1,17.11,17.1,17.11,500000.0
2009-12-24 00:48:00,17.1,17.12,17.09,17.11,500000.0
2009-12-24 00:49:00,17.1,17.12,17.1,17.11,500000.0
2009-12-24 00:50:00,17.049,17.084,16.979,16.979,500000.0
2009-12-24 00:51:00,17.14,17.14,17.13,17.13,300000.0
2009-12-24 00:52:00,17.14,17.14,17.13,17.13,300000.0
2009-12-24 00:53:00,16.975,16.998,16.905,16.913,300000.0
2009-12-24 00:54:00,16.983,16.994,16.886,16.986,400000.0
2009-12-24 00:55:00,16.933,17.013,16.899,16.988,550000.0
2009-12-24 00:56:00,17.12,17.14,17.11,17.13,550000.0
2009-12-24 00:57:00,17.14,17.14,17.12,17.12,550000.0
2009-12-24 00:58:00,16.998,16.998,16.902,16.948,550000.0
2009-12-24 00:59:00,17.13,17.15,17.11,17.15,1200000.0
2009-12-24 01:00:00,16.868,17.069,16.864,17.069,1200000.0
2009-12-24 01:01:00,17.095,17.1,16.99,17.076,900000.0
2009-12-24 01:02:00,16.945,17.062,16.937,16.937,400000.0
2009-12-24 01:03:00,17.072,17.104,16.98,17.078,1200000.0
2009-12-24 01:04:00,17.032,17.074,16.931,16.935,700000.0
2009-12-24 01:05:00,17.057,17.057,16.864,16.917,800000.0
2009-12-24 01:06:00,17.058,17.1,16.962,17.093,550000.0
2009-12-24 01:07:00,17.092,17.092,16.958,17.057,450000.0
2009-12-24 01:08:00,17.103,17.103,16.992,17.079,700000.0
2009-12-24 01:09:00,17.042,17.085,16.959,16.989,750000.0
2009-12-24 01:10:00,17.104,17.104,16.957,17.07,700000.0
2009-12-24 01:11:00,16.987,17.132,16.987,17.108,900000.0
2009-12-24 01:12:00,17.051,17.092,16.963,17.092,850000.0
2009-12-24 01:13:00,17.086,17.096,17.0,17.091,750000.0
2009-12-24 01:14:00,17.15,17.15,17.13,17.14,500000.0
2009-12-24 01:15:00,17.15,17.15,17.14,17.14,500000.0
2009-12-24 01:16:00,17.095,17.121,16.984,17.033,500000.0
2009-12-24 01:17:00,17.14,17.16,17.12,17.16,800000.0
2009-12-24 01:18:00,17.081,17.132,16.999,17.001,800000.0
2009-12-24 01:19:00,17.052,17.124,16.992,17.114,1100000.0
2009-12-24 01:20:00,17.082,17.082,17.056,17.056,100000.0
2009-12-24 01:21:00,17.16,17.17,17.14,17.17,250000.0
2009-12-24 01:22:00,17.16,17.17,17.14,17.16,250000.0
2009-12-24 01:23:00,17.075,17.075,16.918,16.96,250000.0
2009-12-24 01:24:00,17.15,17.16,17.15,17.16,1100000.0
2009-12-24 01:25:00,17.15,17.16,17.15,17.16,1100000.0
2009-12-24 01:26:00,17.17,17.17,17.15,17.16,1100000.0
2009-12-24 01:27:00,17.104,17.123,16.998,17.078,1100000.0
2009-12-24 01:28:00,16.99,17.103,16.959,17.097,950000.0
2009-12-24 01:29:00,17.113,17.138,16.985,16.985,550000.0
2009-12-24 01:30:00,17.106,17.114,16.976,17.114,1400000.0
2009-12-24 01:31:00,17.123,17.124,17.013,17.013,450000.0
2009-12-24 01:32:00,17.111,17.111,16.951,17.108,750000.0
2009-12-24 01:33:00,17.097,17.124,17.016,17.108,400000.0
2009-12-24 01:34:00,17.098,17.129,16.994,17.096,450000.0
2009-12-24 01:35:00,17.053,17.148,17.0,17.085,500000.0
2009-12-24 01:36:00,17.093,17.111,16.966,17.034,950000.0
2009-12-24 01:37:00,17.14,17.16,17.14,17.16,800000.0
2009-12-24 01:38:00,17.078,17.078,16.956,17.051,800000.0
2009-12-24 01:39:00,17.16,17.17,17.12,17.16,500000.0
2009-12-24 01:40:00,16.974,17.095,16.974,17.029,500000.0
2009-12-24 01:41:00,17.16,17.17,17.14,17.17,400000.0
2009-12-24 01:42:00,17.15,17.16,17.15,17.16,400000.0
2009-12-24 01:43:00,17.16,17.17,17.15,17.17,400000.0
2009-12-24 01:44:00,17.14,17.17,17.14,17.16,400000.0
2009-12-24 01:45:00,17.14,17.17,17.14,17.17,400000.0
2009-12-24 01:46:00,17.15,17.17,17.15,17.17,400000.0
2009-12-24 01:47:00,17.069,17.101,16.956,17.049,400000.0
2009-12-24 01:48:00,16.984,17.069,16.984,17.069,400000.0
2009-12-24 01:49:00,17.002,17.099,17.002,17.06,150000.0
2009-12-24 01:50:00,17.093,17.096,16.939,17.096,850000.0
2009-12-24 01:51:00,17.039,17.135,17.002,17.002,400000.0
2009-12-24 01:52:00,17.02,17.124,17.006,17.048,600000.0
2009-12-24 01:53:00,17.01,17.123,17.01,17.094,800000.0
2009-12-24 01:54:00,17.002,17.195,17.002,17.062,750000.0
2009-12-24 01:55:00,17.025,17.108,16.999,17.108,250000.0
2009-12-24 01:56:00,17.123,17.169,17.051,17.051,400000.0
2009-12-24 01:57:00,17.097,17.114,16.988,17.114,200000.0
2009-12-24 01:58:00,16.971,17.108,16.971,17.07,350000.0
2009-12-24 01:59:00,17.048,17.125,16.999,17.069,550000.0
2009-12-24 02:00:00,16.987,17.1,16.987,17.009,300000.0
2009-12-24 02:01:00,17.099,17.128,17.04,17.094,500000.0
2009-12-24 02:02:00,16.987,17.093,16.951,17.075,650000.0
2009-12-24 02:03:00,17.06,17.16,17.06,17.107,450000.0
2009-12-24 02:04:00,17.095,17.119,17.017,17.1,600000.0
2009-12-24 02:05:00,17.127,17.127,17.106,17.106,100000.0
2009-12-24 02:06:00,17.16,17.17,17.15,17.16,100000.0
2009-12-24 02:07:00,17.092,17.092,17.081,17.081,100000.0
2009-12-24 02:08:00,17.082,17.113,16.959,16.959,650000.0
2009-12-24 02:09:00,17.087,17.114,16.99,17.114,500000.0
2009-12-24 02:10:00,17.043,17.103,16.996,17.036,750000.0
2009-12-24 02:11:00,17.015,17.106,17.015,17.097,400000.0
2009-12-24 02:12:00,17.124,17.124,17.057,17.064,850000.0
2009-12-24 02:13:00,17.088,17.129,16.989,17.115,900000.0
2009-12-24 02:14:00,17.072,17.097,16.971,16.991,800000.0
2009-12-24 02:15:00,17.114,17.114,16.932,16.997,700000.0
2009-12-24 02:16:00,17.11,17.171,17.02,17.117,700000.0
2009-12-24 02:17:00,17.134,17.16,17.043,17.096,550000.0
2009-12-24 02:18:00,17.014,17.119,16.99,17.119,750000.0
2009-12-24 02:19:00,17.072,17.14,17.036,17.098,700000.0
2009-12-24 02:20:00,17.135,17.136,17.014,17.095,800000.0
2009-12-24 02:21:00,17.046,17.156,17.013,17.118,1050000.0
2009-12-24 02:22:00,17.032,17.11,16.986,17.104,800000.0
2009-12-24 02:23:00,17.046,17.167,17.033,17.089,750000.0
2009-12-24 02:24:00,17.054,17.154,17.054,17.059,550000.0
2009-12-24 02:25:00,17.126,17.171,17.024,17.08,700000.0
2009-12-24 02:26:00,17.123,17.155,17.081,17.121,650000.0
2009-12-24 02:27:00,17.061,17.146,17.061,17.108,200000.0
2009-12-24 02:28:00,17.049,17.124,17.023,17.054,500000.0
2009-12-24 02:29:00,17.109,17.14,17.025,17.14,600000.0
2009-12-24 02:30:00,17.097,17.123,16.976,17.095,400000.0
2009-12-24 02:31:00,17.029,17.144,17.029,17.082,500000.0
2009-12-24 02:32:00,17.026,17.133,17.026,17.133,550000.0
2009-12-24 02:33:00,17.042,17.108,17.031,17.089,500000.0
2009-12-24 02:34:00,17.113,17.117,17.03,17.09,500000.0
2009-12-24 02:35:00,17.147,17.147,17.042,17.094,450000.0
2009-12-24 02:36:00,17.032,17.158,17.032,17.15,350000.0
2009-12-24 02:37:00,17.099,17.158,17.03,17.09,850000.0
2009-12-24 02:38:00,17.126,17.135,17.057,17.097,300000.0
2009-12-24 02:39:00,17.151,17.158,17.05,17.113,750000.0
2009-12-24 02:40:00,17.072,17.164,17.047,17.143,350000.0
2009-12-24 02:41:00,17.059,17.156,16.987,17.06,1000000.0
2009-12-24 02:42:00,17.107,17.169,17.019,17.019,1050000.0
2009-12-24 02:43:00,16.994,17.106,16.949,17.106,1000000.0
2009-12-24 02:44:00,17.034,17.128,16.947,17.128,1200000.0
2009-12-24 02:45:00,17.115,17.201,17.05,17.072,1000000.0
2009-12-24 02:46:00,17.081,17.116,17.013,17.063,350000.0
2009-12-24 02:47:00,17.047,17.113,16.985,17.014,800000.0
2009-12-24 02:48:00,17.102,17.14,17.017,17.017,250000.0
2009-12-24 02:49:00,17.059,17.142,16.996,17.056,650000.0
2009-12-24 02:50:00,17.158,17.171,17.049,17.049,400000.0
2009-12-24 02:51:00,17.097,17.14,17.045,17.092,250000.0
2009-12-24 02:52:00,17.123,17.145,17.004,17.119,900000.0
2009-12-24 02:53:00,17.113,17.136,17.013,17.136,750000.0
2009-12-24 02:54:00,17.046,17.178,17.026,17.082,600000.0
2009-12-24 02:55:00,17.052,17.161,17.034,17.161,300000.0
2009-12-24 02:56:00,17.06,17.133,17.06,17.121,200000.0
2009-12-24 02:57:00,17.107,17.164,17.03,17.123,750000.0
2009-12-24 02:58:00,17.022,17.145,17.014,17.025,650000.0
2009-12-24 02:59:00,17.2,17.21,17.17,17.19,300000.0
2009-12-24 03:00:00,17.017,17.118,17.017,17.017,300000.0
2009-12-24 03:01:00,17.125,17.154,17.063,17.118,500000.0
2009-12-24 03:02:00,17.2,17.21,17.18,17.21,450000.0
2009-12-24 03:03:00,17.2,17.21,17.18,17.21,450000.0
2009-12-24 03:04:00,17.029,17.15,17.029,17.044,450000.0
2009-12-24 03:05:00,17.093,17.133,17.085,17.133,150000.0
2009-12-24 03:06:00,17.13,17.131,17.014,17.112,550000.0
2009-12-24 03:07:00,17.116,17.148,17.052,17.148,300000.0
2009-12-24 03:08:00,17.052,17.133,17.012,17.133,300000.0
2009-12-24 03:09:00,17.142,17.151,17.058,17.135,1600000.0
2009-12-24 03:10:00,17.128,17.148,17.128,17.132,300000.0
2009-12-24 03:11:00,17.142,17.15,17.14,17.14,200000.0
2009-12-24 03:12:00,17.2,17.21,17.2,17.21,150000.0
2009-12-24 03:13:00,17.161,17.161,17.024,17.032,150000.0
2009-12-24 03:14:00,17.108,17.128,17.007,17.111,400000.0
2009-12-24 03:15:00,17.149,17.149,17.05,17.128,450000.0
2009-12-24 03:16:00,17.154,17.154,17.128,17.149,350000.0
2009-12-24 03:17:00,17.138,17.157,17.138,17.153,150000.0
2009-12-24 03:18:00,17.15,17.154,17.019,17.154,350000.0
2009-12-24 03:19:00,17.154,17.176,17.026,17.161,1250000.0
2009-12-24 03:20:00,17.023,17.139,17.023,17.139,200000.0
2009-12-24 03:21:00,17.164,17.164,17.164,17.164,50000.0
2009-12-24 03:22:00,17.164,17.164,17.076,17.161,200000.0
2009-12-24 03:23:00,17.161,17.161,17.161,17.161,50000.0
2009-12-24 03:24:00,17.23,17.24,17.23,17.23,200000.0
2009-12-24 03:25:00,17.125,17.133,17.079,17.133,200000.0
2009-12-24 03:26:00,17.115,17.159,17.05,17.118,450000.0
2009-12-24 03:27:00,17.122,17.156,17.017,17.128,250000.0
2009-12-24 03:28:00,17.084,17.148,17.023,17.088,350000.0
2009-12-24 03:29:00,17.22,17.23,17.22,17.23,300000.0
2009-12-24 03:30:00,17.081,17.151,17.081,17.127,300000.0
2009-12-24 03:31:00,17.061,17.144,17.038,17.076,350000.0
2009-12-24 03:32:00,17.099,17.175,17.043,17.119,300000.0
2009-12-24 03:33:00,17.077,17.155,17.056,17.095,250000.0
2009-12-24 03:34:00,17.113,17.16,17.028,17.144,250000.0
2009-12-24 03:35:00,17.147,17.147,17.038,17.083,200000.0
2009-12-24 03:36:00,17.164,17.17,17.037,17.037,200000.0
2009-12-24 03:37:00,17.154,17.181,17.063,17.181,300000.0
2009-12-24 03:38:00,17.096,17.173,17.08,17.08,400000.0
2009-12-24 03:39:00,17.15,17.153,17.014,17.069,1200000.0
2009-12-24 03:40:00,17.029,17.161,17.029,17.154,450000.0
2009-12-24 03:41:00,17.111,17.111,17.05,17.085,250000.0
2009-12-24 03:42:00,17.124,17.182,17.09,17.168,350000.0
2009-12-24 03:43:00,17.003,17.137,17.003,17.137,250000.0
2009-12-24 03:44:00,17.25,17.25,17.21,17.21,350000.0
2009-12-24 03:45:00,17.14,17.164,17.031,17.031,350000.0
2009-12-24 03:46:00,17.22,17.24,17.21,17.22,700000.0
2009-12-24 03:47:00,17.21,17.22,17.19,17.22,700000.0
2009-12-24 03:48:00,17.167,17.17,17.014,17.17,700000.0
2009-12-24 03:49:00,17.046,17.162,17.031,17.112,800000.0
2009-12-24 03:50:00,17.181,17.181,17.028,17.028,500000.0
2009-12-24 03:51:00,17.23,17.23,17.19,17.2,250000.0
2009-12-24 03:52:00,17.176,17.176,17.02,17.048,250000.0
2009-12-24 03:53:00,17.171,17.176,17.062,17.176,450000.0
2009-12-24 03:54:00,17.065,17.179,17.043,17.169,250000.0
2009-12-24 03:55:00,17.055,17.176,17.055,17.176,100000.0
2009-12-24 03:56:00,17.094,17.215,17.094,17.106,500000.0
2009-12-24 03:57:00,17.117,17.117,17.117,17.117,50000.0
2009-12-24 03:58:00,17.067,17.103,17.044,17.063,250000.0
2009-12-24 03:59:00,17.121,17.207,17.071,17.165,1600000.0
2009-12-24 04:00:00,17.174,17.196,17.097,17.103,450000.0
2009-12-24 04:01:00,17.131,17.151,17.03,17.051,350000.0
2009-12-24 04:02:00,17.087,17.169,17.056,17.147,250000.0
2009-12-24 04:03:00,17.164,17.164,17.112,17.148,400000.0
2009-12-24 04:04:00,17.074,17.194,17.074,17.194,100000.0
2009-12-24 04:05:00,17.157,17.172,17.098,17.098,250000.0
2009-12-24 04:06:00,17.129,17.19,17.1,17.165,400000.0
2009-12-24 04:07:00,17.131,17.165,17.05,17.05,350000.0
2009-12-24 04:08:00,17.147,17.149,17.035,17.135,250000.0
2009-12-24 04:09:00,17.156,17.19,17.063,17.069,950000.0
2009-12-24 04:10:00,17.097,17.181,17.068,17.084,400000.0
2009-12-24 04:11:00,17.184,17.186,17.088,17.184,400000.0
2009-12-24 04:12:00,17.147,17.204,17.147,17.173,200000.0
2009-12-24 04:13:00,17.157,17.196,17.067,17.171,500000.0
2009-12-24 04:14:00,17.05,17.104,17.05,17.053,200000.0
2009-12-24 04:15:00,17.08,17.165,17.08,17.102,150000.0
2009-12-24 04:16:00,17.22,17.23,17.2,17.22,350000.0
2009-12-24 04:17:00,17.162,17.204,17.054,17.122,350000.0
2009-12-24 04:19:00,17.191,17.191,17.053,17.053,700000.0
2009-12-24 04:20:00,17.112,17.192,17.077,17.145,350000.0
2009-12-24 04:21:00,17.189,17.226,17.087,17.205,450000.0
2009-12-24 04:22:00,17.137,17.164,17.037,17.037,500000.0
2009-12-24 04:23:00,17.135,17.177,17.135,17.177,100000.0
2009-12-24 04:24:00,17.202,17.208,17.139,17.139,250000.0
2009-12-24 04:25:00,17.167,17.197,17.114,17.135,200000.0
2009-12-24 04:26:00,17.138,17.199,17.087,17.181,400000.0
2009-12-24 04:27:00,17.174,17.254,17.118,17.118,350000.0
2009-12-24 04:28:00,17.175,17.207,17.122,17.125,300000.0
2009-12-24 04:29:00,17.23,17.24,17.2,17.24,250000.0
2009-12-24 04:30:00,17.088,17.222,17.088,17.186,250000.0
2009-12-24 04:31:00,17.145,17.187,17.063,17.179,350000.0
2009-12-24 04:32:00,17.182,17.225,17.092,17.171,350000.0
2009-12-24 04:33:00,17.182,17.2,17.1,17.2,150000.0
2009-12-24 04:34:00,17.17,17.215,17.151,17.208,250000.0
2009-12-24 04:35:00,17.187,17.219,17.134,17.18,300000.0
2009-12-24 04:36:00,17.208,17.208,17.208,17.208,50000.0
2009-12-24 04:37:00,17.084,17.188,17.084,17.169,350000.0
2009-12-24 04:38:00,17.186,17.193,17.075,17.171,250000.0
2009-12-24 04:39:00,17.085,17.2,17.072,17.174,450000.0
2009-12-24 04:40:00,17.084,17.22,17.081,17.199,400000.0
2009-12-24 04:41:00,17.129,17.221,17.129,17.211,450000.0
2009-12-24 04:42:00,17.106,17.221,17.087,17.221,250000.0
2009-12-24 04:43:00,17.109,17.225,17.109,17.125,300000.0
2009-12-24 04:44:00,17.135,17.218,17.135,17.215,200000.0
2009-12-24 04:45:00,17.232,17.26,17.102,17.119,1050000.0
2009-12-24 04:46:00,17.2,17.204,17.083,17.083,300000.0
2009-12-24 04:47:00,17.171,17.225,17.134,17.169,550000.0
2009-12-24 04:48:00,17.188,17.22,17.107,17.199,250000.0
2009-12-24 04:49:00,17.211,17.256,17.119,17.155,1050000.0
2009-12-24 04:50:00,17.129,17.211,17.09,17.2,350000.0
2009-12-24 04:51:00,17.169,17.191,17.063,17.129,950000.0
2009-12-24 04:52:00,17.126,17.205,17.057,17.187,550000.0
2009-12-24 04:53:00,17.17,17.198,17.085,17.085,350000.0
2009-12-24 04:54:00,17.199,17.199,17.071,17.194,850000.0
2009-12-24 04:55:00,17.134,17.134,17.132,17.132,100000.0
2009-12-24 04:56:00,17.19,17.19,17.18,17.18,350000.0
2009-12-24 04:57:00,17.086,17.212,17.086,17.192,350000.0
2009-12-24 04:58:00,17.059,17.18,17.046,17.098,550000.0
2009-12-24 04:59:00,17.154,17.183,17.045,17.183,800000.0
2009-12-24 05:00:00,17.181,17.217,17.082,17.151,400000.0
2009-12-24 05:01:00,17.166,17.175,17.124,17.162,300000.0
2009-12-24 05:02:00,17.053,17.191,17.053,17.191,350000.0
2009-12-24 05:03:00,17.141,17.205,17.056,17.205,300000.0
2009-12-24 05:04:00,17.169,17.182,17.051,17.107,500000.0
2009-12-24 05:05:00,17.194,17.194,17.113,17.188,350000.0
2009-12-24 05:06:00,17.198,17.198,17.097,17.165,300000.0
2009-12-24 05:07:00,17.139,17.201,17.139,17.201,300000.0
2009-12-24 05:08:00,17.16,17.16,17.06,17.06,350000.0
2009-12-24 05:09:00,17.106,17.281,17.102,17.216,750000.0
2009-12-24 05:10:00,17.117,17.207,17.058,17.207,350000.0
2009-12-24 05:11:00,17.161,17.197,17.074,17.163,250000.0
2009-12-24 05:12:00,17.065,17.2,17.065,17.2,350000.0
2009-12-24 05:13:00,17.144,17.198,17.111,17.189,300000.0
2009-12-24 05:14:00,17.172,17.208,17.081,17.178,350000.0
2009-12-24 05:15:00,17.188,17.188,17.067,17.067,150000.0
2009-12-24 05:16:00,17.136,17.206,17.101,17.206,300000.0
2009-12-24 05:17:00,17.072,17.267,17.072,17.157,700000.0
2009-12-24 05:18:00,17.208,17.213,17.078,17.158,500000.0
2009-12-24 05:19:00,17.206,17.212,17.113,17.178,550000.0
2009-12-24 05:20:00,17.195,17.195,17.067,17.156,500000.0
2009-12-24 05:21:00,17.203,17.203,17.203,17.203,50000.0
2009-12-24 05:22:00,17.107,17.196,17.079,17.195,300000.0
2009-12-24 05:23:00,17.19,17.215,17.105,17.105,350000.0
2009-12-24 05:24:00,17.2,17.2,17.2,17.2,300000.0
2009-12-24 05:25:00,17.204,17.208,17.094,17.181,300000.0
2009-12-24 05:26:00,17.206,17.22,17.109,17.197,450000.0
2009-12-24 05:27:00,17.096,17.16,17.071,17.16,450000.0
2009-12-24 05:28:00,17.177,17.216,17.107,17.144,350000.0
2009-12-24 05:29:00,17.198,17.281,17.103,17.103,700000.0
2009-12-24 05:30:00,17.128,17.152,17.069,17.119,250000.0
2009-12-24 05:31:00,17.096,17.163,17.094,17.15,350000.0
2009-12-24 05:32:00,17.093,17.225,17.093,17.198,350000.0
2009-12-24 05:33:00,17.127,17.213,17.089,17.188,350000.0
2009-12-24 05:34:00,17.205,17.221,17.129,17.186,450000.0
2009-12-24 05:35:00,17.075,17.206,17.075,17.182,400000.0
2009-12-24 05:36:00,17.109,17.212,17.094,17.168,250000.0
2009-12-24 05:37:00,17.179,17.179,17.138,17.159,250000.0
2009-12-24 05:38:00,17.172,17.189,17.091,17.189,300000.0
2009-12-24 05:39:00,17.172,17.245,17.08,17.123,1200000.0
2009-12-24 05:40:00,17.139,17.213,17.077,17.165,750000.0
2009-12-24 05:41:00,17.082,17.242,17.082,17.18,700000.0
2009-12-24 05:42:00,17.178,17.178,17.028,17.133,350000.0
2009-12-24 05:43:00,17.166,17.173,17.031,17.143,550000.0
2009-12-24 05:44:00,17.02,17.152,17.016,17.152,300000.0
2009-12-24 05:45:00,17.047,17.192,17.047,17.192,400000.0
2009-12-24 05:46:00,17.034,17.148,17.034,17.061,350000.0
2009-12-24 05:47:00,17.179,17.179,17.087,17.087,150000.0
2009-12-24 05:48:00,17.126,17.126,17.126,17.126,50000.0
2009-12-24 05:49:00,17.14,17.184,17.027,17.184,1100000.0
2009-12-24 05:50:00,17.092,17.143,17.052,17.143,350000.0
2009-12-24 05:51:00,17.178,17.207,17.074,17.074,450000.0
2009-12-24 05:52:00,17.167,17.192,17.129,17.153,400000.0
2009-12-24 05:53:00,17.119,17.215,17.119,17.176,350000.0
2009-12-24 05:54:00,17.081,17.124,17.044,17.106,350000.0
2009-12-24 05:55:00,17.056,17.164,17.056,17.164,150000.0
2009-12-24 05:56:00,17.095,17.19,17.084,17.084,400000.0
2009-12-24 05:57:00,17.07,17.186,17.07,17.142,450000.0
2009-12-24 05:58:00,17.23,17.23,17.2,17.22,800000.0
2009-12-24 05:59:00,17.19,17.211,17.08,17.192,800000.0
2009-12-24 06:00:00,17.168,17.168,17.062,17.072,450000.0
2009-12-24 06:01:00,17.139,17.166,17.074,17.099,400000.0
2009-12-24 06:02:00,17.22,17.23,17.2,17.21,200000.0
2009-12-24 06:03:00,17.046,17.133,17.046,17.092,200000.0
2009-12-24 06:04:00,17.064,17.085,17.041,17.041,150000.0
2009-12-24 06:05:00,17.2,17.22,17.19,17.21,300000.0
2009-12-24 06:06:00,17.058,17.174,17.049,17.049,300000.0
2009-12-24 06:07:00,17.22,17.23,17.19,17.23,400000.0
2009-12-24 06:08:00,17.132,17.179,17.079,17.13,400000.0
2009-12-24 06:09:00,17.039,17.192,17.039,17.139,700000.0
2009-12-24 06:10:00,17.156,17.156,17.046,17.127,250000.0
2009-12-24 06:11:00,17.153,17.188,17.05,17.079,400000.0
2009-12-24 06:12:00,17.182,17.189,17.053,17.053,250000.0
2009-12-24 06:13:00,17.169,17.169,17.053,17.117,300000.0
2009-12-24 06:14:00,17.159,17.172,17.076,17.13,350000.0
2009-12-24 06:15:00,17.18,17.18,17.084,17.156,300000.0
2009-12-24 06:16:00,17.24,17.25,17.23,17.24,350000.0
2009-12-24 06:17:00,17.19,17.219,17.132,17.154,350000.0
2009-12-24 06:18:00,17.15,17.175,17.077,17.092,450000.0
2009-12-24 06:19:00,17.184,17.184,17.063,17.079,750000.0
2009-12-24 06:20:00,17.113,17.113,17.019,17.073,350000.0
2009-12-24 06:21:00,17.23,17.25,17.22,17.23,350000.0
2009-12-24 06:22:00,17.17,17.17,17.039,17.161,350000.0
2009-12-24 06:23:00,17.23,17.24,17.22,17.24,500000.0
2009-12-24 06:24:00,17.145,17.228,17.091,17.091,500000.0
2009-12-24 06:25:00,17.103,17.183,17.057,17.091,600000.0
2009-12-24 06:26:00,17.125,17.191,17.064,17.083,400000.0
2009-12-24 06:27:00,17.24,17.25,17.21,17.24,400000.0
2009-12-24 06:28:00,17.097,17.156,17.036,17.149,400000.0
2009-12-24 06:29:00,17.088,17.209,17.07,17.166,600000.0
2009-12-24 06:30:00,17.046,17.15,17.034,17.15,350000.0
2009-12-24 06:31:00,17.049,17.178,17.04,17.178,350000.0
2009-12-24 06:32:00,17.149,17.224,17.086,17.115,550000.0
2009-12-24 06:33:00,17.091,17.188,17.091,17.12,450000.0
2009-12-24 06:34:00,17.173,17.173,17.058,17.153,200000.0
2009-12-24 06:35:00,17.098,17.098,17.084,17.084,100000.0
2009-12-24 06:36:00,17.071,17.166,17.071,17.076,400000.0
2009-12-24 06:37:00,17.08,17.167,17.057,17.126,500000.0
2009-12-24 06:38:00,17.2,17.2,17.065,17.066,400000.0
2009-12-24 06:39:00,17.068,17.19,17.026,17.189,850000.0
2009-12-24 06:40:00,17.139,17.198,17.07,17.124,400000.0
2009-12-24 06:41:00,17.096,17.22,17.096,17.182,250000.0
2009-12-24 06:42:00,17.225,17.228,17.101,17.228,550000.0
2009-12-24 06:43:00,17.143,17.174,17.084,17.161,500000.0
2009-12-24 06:44:00,17.214,17.214,17.104,17.104,350000.0
2009-12-24 06:45:00,17.155,17.177,17.041,17.138,400000.0
2009-12-24 06:46:00,17.159,17.178,17.036,17.157,400000.0
2009-12-24 06:47:00,17.115,17.207,17.057,17.135,500000.0
2009-12-24 06:48:00,17.189,17.204,17.073,17.19,250000.0
2009-12-24 06:49:00,17.181,17.207,17.072,17.171,650000.0
2009-12-24 06:50:00,17.174,17.203,17.132,17.203,250000.0
2009-12-24 06:51:00,17.176,17.176,17.052,17.071,400000.0
2009-12-24 06:52:00,17.167,17.167,17.049,17.058,300000.0
2009-12-24 06:53:00,17.181,17.211,17.075,17.199,950000.0
2009-12-24 06:54:00,17.159,17.197,17.076,17.159,300000.0
2009-12-24 06:55:00,17.105,17.223,17.083,17.134,800000.0
2009-12-24 06:56:00,17.078,17.179,17.04,17.179,600000.0
2009-12-24 06:57:00,17.177,17.181,17.025,17.181,500000.0
2009-12-24 06:58:00,17.106,17.234,17.106,17.135,500000.0
2009-12-24 07:00:00,17.174,17.203,17.072,17.169,350000.0
2009-12-24 07:01:00,17.194,17.224,17.194,17.194,350000.0
2009-12-24 07:02:00,17.177,17.213,17.126,17.164,400000.0
2009-12-24 07:03:00,17.148,17.195,17.077,17.159,450000.0
2009-12-24 07:04:00,17.219,17.221,17.094,17.108,350000.0
2009-12-24 07:05:00,17.072,17.206,17.072,17.178,450000.0
2009-12-24 07:06:00,17.139,17.187,17.081,17.155,300000.0
2009-12-24 07:07:00,17.069,17.188,17.069,17.081,250000.0
2009-12-24 07:08:00,17.163,17.182,17.068,17.168,350000.0
2009-12-24 07:09:00,17.097,17.199,17.09,17.09,350000.0
2009-12-24 07:10:00,17.153,17.222,17.095,17.221,350000.0
2009-12-24 07:11:00,17.158,17.203,17.109,17.114,350000.0
2009-12-24 07:12:00,17.186,17.186,17.106,17.17,400000.0
2009-12-24 07:13:00,17.237,17.274,17.12,17.12,300000.0
2009-12-24 07:14:00,17.232,17.232,17.105,17.178,250000.0
2009-12-24 07:15:00,17.219,17.224,17.098,17.224,450000.0
2009-12-24 07:16:00,17.2,17.209,17.077,17.082,500000.0
2009-12-24 07:17:00,17.091,17.218,17.068,17.202,350000.0
2009-12-24 07:18:00,17.28,17.29,17.28,17.28,300000.0
2009-12-24 07:19:00,17.29,17.3,17.28,17.3,300000.0
2009-12-24 07:20:00,17.162,17.221,17.162,17.206,300000.0
2009-12-24 07:21:00,17.213,17.222,17.09,17.219,500000.0
2009-12-24 07:22:00,17.123,17.216,17.108,17.162,400000.0
2009-12-24 07:23:00,17.124,17.227,17.124,17.129,350000.0
2009-12-24 07:24:00,17.214,17.214,17.09,17.21,450000.0
2009-12-24 07:25:00,17.194,17.194,17.044,17.08,550000.0
2009-12-24 07:26:00,17.102,17.206,17.102,17.178,300000.0
2009-12-24 07:27:00,17.235,17.254,17.126,17.126,400000.0
2009-12-24 07:28:00,17.073,17.189,17.065,17.189,350000.0
2009-12-24 07:29:00,17.186,17.24,17.081,17.145,550000.0
2009-12-24 07:30:00,17.178,17.236,17.096,17.222,350000.0
2009-12-24 07:31:00,17.083,17.214,17.072,17.193,350000.0
2009-12-24 07:32:00,17.216,17.238,17.129,17.189,350000.0
2009-12-24 07:33:00,17.17,17.254,17.17,17.254,400000.0
2009-12-24 07:34:00,17.11,17.207,17.102,17.102,350000.0
2009-12-24 07:35:00,17.118,17.272,17.118,17.126,450000.0
2009-12-24 07:36:00,17.22,17.257,17.157,17.23,350000.0
2009-12-24 07:37:00,17.195,17.22,17.121,17.22,250000.0
2009-12-24 07:38:00,17.109,17.213,17.109,17.173,350000.0
2009-12-24 07:39:00,17.186,17.227,17.092,17.207,400000.0
2009-12-24 07:40:00,17.133,17.171,17.079,17.079,150000.0
2009-12-24 07:41:00,17.203,17.21,17.086,17.176,350000.0
2009-12-24 07:42:00,17.185,17.185,17.083,17.083,500000.0
2009-12-24 07:43:00,17.225,17.247,17.122,17.148,550000.0
2009-12-24 07:44:00,17.224,17.235,17.117,17.147,350000.0
2009-12-24 07:45:00,17.228,17.228,17.102,17.195,500000.0
2009-12-24 07:46:00,17.217,17.244,17.153,17.156,550000.0
2009-12-24 07:47:00,17.223,17.224,17.12,17.224,350000.0
2009-12-24 07:48:00,17.33,17.33,17.31,17.31,550000.0
2009-12-24 07:49:00,17.183,17.219,17.072,17.194,550000.0
2009-12-24 07:50:00,17.206,17.212,17.093,17.212,400000.0
2009-12-24 07:51:00,17.31,17.32,17.3,17.32,550000.0
2009-12-24 07:52:00,17.156,17.211,17.087,17.183,550000.0
2009-12-24 07:53:00,17.31,17.31,17.3,17.3,550000.0
2009-12-24 07:54:00,17.154,17.237,17.1,17.175,550000.0
2009-12-24 07:55:00,17.3,17.31,17.3,17.31,450000.0
2009-12-24 07:56:00,17.3,17.32,17.29,17.32,450000.0
2009-12-24 07:57:00,17.228,17.228,17.093,17.188,450000.0
2009-12-24 07:58:00,17.3,17.32,17.3,17.31,350000.0
2009-12-24 07:59:00,17.32,17.32,17.3,17.31,350000.0
2009-12-24 08:00:00,17.12,17.238,17.12,17.188,350000.0
2009-12-24 08:01:00,17.202,17.23,17.101,17.101,600000.0
2009-12-24 08:02:00,17.265,17.282,17.137,17.245,500000.0
2009-12-24 08:03:00,17.221,17.269,17.141,17.188,500000.0
2009-12-24 08:04:00,17.238,17.238,17.124,17.124,450000.0
2009-12-24 08:05:00,17.152,17.26,17.152,17.232,400000.0
2009-12-24 08:06:00,17.189,17.224,17.142,17.195,350000.0
2009-12-24 08:07:00,17.31,17.32,17.3,17.3,500000.0
2009-12-24 08:08:00,17.254,17.265,17.164,17.197,500000.0
2009-12-24 08:09:00,17.148,17.234,17.11,17.234,550000.0
2009-12-24 08:10:00,17.225,17.248,17.125,17.19,350000.0
2009-12-24 08:11:00,17.18,17.284,17.154,17.154,450000.0
2009-12-24 08:12:00,17.213,17.248,17.13,17.13,350000.0
2009-12-24 08:13:00,17.224,17.267,17.175,17.175,350000.0
2009-12-24 08:14:00,17.238,17.275,17.166,17.166,500000.0
2009-12-24 08:15:00,17.159,17.269,17.159,17.245,400000.0
2009-12-24 08:16:00,17.272,17.272,17.125,17.235,400000.0
2009-12-24 08:17:00,17.197,17.287,17.156,17.242,550000.0
2009-12-24 08:18:00,17.23,17.294,17.158,17.17,350000.0
2009-12-24 08:19:00,17.266,17.272,17.158,17.179,550000.0
2009-12-24 08:20:00,17.29,17.293,17.172,17.172,400000.0
2009-12-24 08:21:00,17.266,17.272,17.156,17.269,400000.0
2009-12-24 08:22:00,17.266,17.273,17.136,17.195,350000.0
2009-12-24 08:23:00,17.183,17.269,17.142,17.241,350000.0
2009-12-24 08:24:00,17.229,17.309,17.168,17.269,500000.0
2009-12-24 08:25:00,17.166,17.251,17.146,17.251,400000.0
2009-12-24 08:26:00,17.258,17.264,17.169,17.224,350000.0
2009-12-24 08:27:00,17.136,17.289,17.136,17.248,300000.0
2009-12-24 08:28:00,17.309,17.315,17.183,17.283,450000.0
2009-12-24 08:29:00,17.275,17.307,17.172,17.307,350000.0
2009-12-24 08:30:00,17.177,17.293,17.156,17.293,500000.0
2009-12-24 08:31:00,17.285,17.309,17.243,17.256,350000.0
2009-12-24 08:32:00,17.183,17.289,17.183,17.245,350000.0
2009-12-24 08:33:00,17.239,17.348,17.222,17.23,450000.0
2009-12-24 08:34:00,17.185,17.315,17.172,17.238,550000.0
2009-12-24 08:35:00,17.305,17.38,17.224,17.235,550000.0
2009-12-24 08:36:00,17.261,17.308,17.195,17.195,400000.0
2009-12-24 08:37:00,17.282,17.319,17.214,17.298,400000.0
2009-12-24 08:38:00,17.235,17.34,17.195,17.195,400000.0
2009-12-24 08:39:00,17.29,17.321,17.215,17.215,400000.0
2009-12-24 08:40:00,17.318,17.318,17.173,17.284,350000.0
2009-12-24 08:41:00,17.297,17.326,17.219,17.296,450000.0
2009-12-24 08:42:00,17.294,17.341,17.209,17.303,350000.0
2009-12-24 08:43:00,17.24,17.33,17.234,17.257,550000.0
2009-12-24 08:44:00,17.272,17.298,17.199,17.232,400000.0
2009-12-24 08:45:00,17.19,17.298,17.151,17.164,550000.0
2009-12-24 08:46:00,17.199,17.362,17.199,17.238,600000.0
2009-12-24 08:47:00,17.273,17.292,17.223,17.286,400000.0
2009-12-24 08:48:00,17.226,17.323,17.178,17.274,800000.0
2009-12-24 08:49:00,17.228,17.287,17.184,17.262,350000.0
2009-12-24 08:50:00,17.251,17.305,17.195,17.276,350000.0
2009-12-24 08:51:00,17.242,17.324,17.185,17.229,500000.0
2009-12-24 08:52:00,17.262,17.328,17.245,17.317,550000.0
2009-12-24 08:53:00,17.285,17.316,17.265,17.275,350000.0
2009-12-24 08:54:00,17.285,17.296,17.183,17.215,400000.0
2009-12-24 08:55:00,17.246,17.275,17.246,17.271,250000.0
2009-12-24 08:56:00,17.208,17.315,17.208,17.23,350000.0
2009-12-24 08:57:00,17.276,17.276,17.174,17.273,500000.0
2009-12-24 08:58:00,17.275,17.314,17.194,17.194,500000.0
2009-12-24 08:59:00,17.232,17.333,17.17,17.307,450000.0
2009-12-24 09:00:00,17.284,17.329,17.196,17.252,1500000.0
2009-12-24 09:01:00,17.278,17.278,17.191,17.262,1250000.0
2009-12-24 09:02:00,17.214,17.31,17.214,17.31,350000.0
2009-12-24 09:03:00,17.248,17.294,17.179,17.26,1300000.0
2009-12-24 09:04:00,17.26,17.303,17.213,17.213,450000.0
2009-12-24 09:05:00,17.267,17.318,17.24,17.288,1800000.0
2009-12-24 09:06:00,17.291,17.308,17.241,17.287,1250000.0
2009-12-24 09:07:00,17.214,17.305,17.214,17.294,300000.0
2009-12-24 09:08:00,17.148,17.264,17.148,17.173,250000.0
2009-12-24 09:09:00,17.221,17.327,17.218,17.218,500000.0
2009-12-24 09:10:00,17.217,17.315,17.185,17.243,450000.0
2009-12-24 09:11:00,17.241,17.284,17.17,17.243,1900000.0
2009-12-24 09:12:00,17.288,17.288,17.195,17.198,300000.0
2009-12-24 09:13:00,17.238,17.298,17.162,17.246,1450000.0
2009-12-24 09:14:00,17.218,17.257,17.189,17.226,300000.0
2009-12-24 09:15:00,17.253,17.283,17.18,17.237,400000.0
2009-12-24 09:16:00,17.231,17.291,17.177,17.249,1500000.0
2009-12-24 09:17:00,17.226,17.244,17.18,17.242,1500000.0
2009-12-24 09:18:00,17.247,17.342,17.229,17.229,1650000.0
2009-12-24 09:19:00,17.223,17.304,17.197,17.246,1800000.0
2009-12-24 09:20:00,17.255,17.312,17.227,17.288,350000.0
2009-12-24 09:21:00,17.282,17.288,17.209,17.209,350000.0
2009-12-24 09:22:00,17.249,17.329,17.197,17.216,500000.0
2009-12-24 09:23:00,17.301,17.301,17.141,17.243,350000.0
2009-12-24 09:24:00,17.225,17.303,17.173,17.223,1500000.0
2009-12-24 09:25:00,17.248,17.346,17.222,17.296,400000.0
2009-12-24 09:26:00,17.246,17.285,17.19,17.226,1200000.0
2009-12-24 09:27:00,17.19,17.275,17.172,17.221,350000.0
2009-12-24 09:28:00,17.213,17.319,17.199,17.215,1550000.0
2009-12-24 09:29:00,17.209,17.309,17.172,17.18,1400000.0
2009-12-24 09:30:00,17.215,17.334,17.215,17.242,450000.0
2009-12-24 09:31:00,17.194,17.261,17.134,17.213,450000.0
2009-12-24 09:32:00,17.193,17.208,17.171,17.203,350000.0
2009-12-24 09:33:00,17.243,17.267,17.188,17.267,400000.0
2009-12-24 09:34:00,17.181,17.33,17.157,17.187,1950000.0
2009-12-24 09:35:00,17.18,17.291,17.162,17.282,1450000.0
2009-12-24 09:36:00,17.201,17.281,17.189,17.195,1600000.0
2009-12-24 09:37:00,17.191,17.357,17.182,17.212,1550000.0
2009-12-24 09:38:00,17.184,17.27,17.158,17.26,350000.0
2009-12-24 09:39:00,17.251,17.299,17.187,17.187,550000.0
2009-12-24 09:40:00,17.194,17.32,17.194,17.281,400000.0
2009-12-24 09:41:00,17.176,17.303,17.171,17.239,550000.0
2009-12-24 09:42:00,17.31,17.31,17.29,17.3,2000000.0
2009-12-24 09:43:00,17.31,17.31,17.28,17.29,2000000.0
2009-12-24 09:44:00,17.209,17.268,17.173,17.208,2000000.0
2009-12-24 09:45:00,17.308,17.308,17.196,17.212,450000.0
2009-12-24 09:46:00,17.271,17.29,17.176,17.29,400000.0
2009-12-24 09:47:00,17.211,17.276,17.209,17.276,400000.0
2009-12-24 09:48:00,17.263,17.269,17.175,17.185,1500000.0
2009-12-24 09:49:00,17.28,17.3,17.28,17.29,800000.0
2009-12-24 09:50:00,17.208,17.366,17.208,17.314,800000.0
2009-12-24 09:51:00,17.307,17.307,17.188,17.188,400000.0
2009-12-24 09:52:00,17.26,17.296,17.164,17.272,400000.0
2009-12-24 09:53:00,17.224,17.318,17.169,17.284,450000.0
2009-12-24 09:54:00,17.291,17.297,17.153,17.265,750000.0
2009-12-24 09:55:00,17.31,17.31,17.29,17.3,350000.0
2009-12-24 09:56:00,17.31,17.31,17.28,17.31,350000.0
2009-12-24 09:57:00,17.273,17.273,17.219,17.271,350000.0
2009-12-24 09:58:00,17.203,17.289,17.168,17.171,400000.0
2009-12-24 09:59:00,17.179,17.275,17.173,17.185,450000.0
2009-12-24 10:00:00,17.208,17.287,17.205,17.28,600000.0
2009-12-24 10:01:00,17.303,17.303,17.178,17.264,400000.0
2009-12-24 10:02:00,17.291,17.344,17.216,17.314,400000.0
2009-12-24 10:03:00,17.251,17.3,17.163,17.195,500000.0
2009-12-24 10:04:00,17.222,17.293,17.164,17.293,550000.0
2009-12-24 10:05:00,17.254,17.325,17.23,17.244,350000.0
2009-12-24 10:06:00,17.286,17.325,17.19,17.257,550000.0
2009-12-24 10:07:00,17.269,17.304,17.183,17.273,450000.0
2009-12-24 10:08:00,17.288,17.306,17.192,17.226,550000.0
2009-12-24 10:09:00,17.213,17.271,17.194,17.27,500000.0
2009-12-24 10:10:00,17.241,17.278,17.124,17.141,650000.0
2009-12-24 10:11:00,17.291,17.304,17.193,17.221,450000.0
2009-12-24 10:12:00,17.151,17.282,17.144,17.179,400000.0
2009-12-24 10:13:00,17.183,17.264,17.16,17.208,350000.0
2009-12-24 10:14:00,17.212,17.301,17.194,17.222,550000.0
2009-12-24 10:15:00,17.144,17.327,17.144,17.251,650000.0
2009-12-24 10:16:00,17.158,17.277,17.151,17.277,450000.0
2009-12-24 10:17:00,17.221,17.285,17.172,17.257,400000.0
2009-12-24 10:18:00,17.253,17.274,17.106,17.274,750000.0
2009-12-24 10:19:00,17.255,17.279,17.173,17.229,550000.0
2009-12-24 10:20:00,17.281,17.282,17.153,17.248,600000.0
2009-12-24 10:21:00,17.146,17.267,17.142,17.242,500000.0
2009-12-24 10:22:00,17.219,17.297,17.189,17.253,350000.0
2009-12-24 10:23:00,17.249,17.249,17.128,17.152,350000.0
2009-12-24 10:24:00,17.21,17.291,17.15,17.28,500000.0
2009-12-24 10:25:00,17.201,17.306,17.165,17.209,400000.0
2009-12-24 10:26:00,17.239,17.27,17.187,17.198,400000.0
2009-12-24 10:27:00,17.164,17.247,17.137,17.207,500000.0
2009-12-24 10:28:00,17.252,17.298,17.183,17.235,600000.0
2009-12-24 10:29:00,17.259,17.284,17.177,17.195,450000.0
2009-12-24 10:30:00,17.281,17.281,17.186,17.195,400000.0
2009-12-24 10:31:00,17.279,17.333,17.177,17.177,350000.0
2009-12-24 10:32:00,17.252,17.306,17.191,17.292,650000.0
2009-12-24 10:33:00,17.24,17.283,17.152,17.164,450000.0
2009-12-24 10:34:00,17.238,17.284,17.137,17.284,450000.0
2009-12-24 10:35:00,17.261,17.336,17.187,17.193,550000.0
2009-12-24 10:36:00,17.285,17.302,17.183,17.255,400000.0
2009-12-24 10:37:00,17.169,17.259,17.137,17.192,450000.0
2009-12-24 10:38:00,17.197,17.272,17.124,17.272,350000.0
2009-12-24 10:39:00,17.184,17.303,17.166,17.297,350000.0
2009-12-24 10:40:00,17.195,17.275,17.127,17.232,550000.0
2009-12-24 10:41:00,17.177,17.261,17.163,17.237,550000.0
2009-12-24 10:42:00,17.21,17.298,17.156,17.179,350000.0
2009-12-24 10:43:00,17.184,17.237,17.119,17.199,500000.0
2009-12-24 10:44:00,17.198,17.301,17.185,17.185,350000.0
2009-12-24 10:45:00,17.33,17.33,17.31,17.33,600000.0
2009-12-24 10:46:00,17.264,17.265,17.141,17.141,600000.0
2009-12-24 10:47:00,17.219,17.231,17.135,17.15,400000.0
2009-12-24 10:48:00,17.106,17.239,17.097,17.225,400000.0
2009-12-24 10:49:00,17.25,17.287,17.204,17.28,400000.0
2009-12-24 10:50:00,17.266,17.281,17.152,17.281,450000.0
2009-12-24 10:51:00,17.187,17.283,17.159,17.283,350000.0
2009-12-24 10:52:00,17.165,17.299,17.165,17.203,550000.0
2009-12-24 10:53:00,17.257,17.286,17.158,17.255,400000.0
2009-12-24 10:54:00,17.188,17.297,17.17,17.207,600000.0
2009-12-24 10:55:00,17.171,17.291,17.159,17.283,400000.0
2009-12-24 10:56:00,17.26,17.288,17.184,17.288,400000.0
2009-12-24 10:57:00,17.227,17.267,17.189,17.189,400000.0
2009-12-24 10:58:00,17.303,17.359,17.23,17.308,400000.0
2009-12-24 10:59:00,17.283,17.327,17.185,17.229,350000.0
2009-12-24 11:00:00,17.201,17.288,17.19,17.19,400000.0
2009-12-24 11:01:00,17.179,17.326,17.178,17.211,450000.0
2009-12-24 11:02:00,17.261,17.265,17.161,17.265,850000.0
2009-12-24 11:03:00,17.197,17.284,17.166,17.21,400000.0
2009-12-24 11:04:00,17.195,17.354,17.195,17.298,350000.0
2009-12-24 11:05:00,17.246,17.29,17.179,17.264,400000.0
2009-12-24 11:06:00,17.182,17.305,17.171,17.251,450000.0
2009-12-24 11:07:00,17.296,17.296,17.141,17.155,350000.0
2009-12-24 11:08:00,17.196,17.321,17.182,17.262,500000.0
2009-12-24 11:09:00,17.265,17.294,17.191,17.191,350000.0
2009-12-24 11:10:00,17.19,17.327,17.19,17.275,450000.0
2009-12-24 11:11:00,17.292,17.318,17.192,17.269,450000.0
2009-12-24 11:12:00,17.211,17.311,17.175,17.203,600000.0
2009-12-24 11:13:00,17.316,17.316,17.227,17.237,500000.0
2009-12-24 11:14:00,17.297,17.297,17.157,17.188,350000.0
2009-12-24 11:15:00,17.221,17.26,17.162,17.246,400000.0
2009-12-24 11:16:00,17.267,17.302,17.173,17.173,400000.0
2009-12-24 11:17:00,17.33,17.33,17.3,17.32,400000.0
2009-12-24 11:18:00,17.302,17.323,17.189,17.227,400000.0
2009-12-24 11:19:00,17.254,17.316,17.217,17.235,450000.0
2009-12-24 11:20:00,17.304,17.314,17.222,17.314,500000.0
2009-12-24 11:21:00,17.276,17.276,17.131,17.143,450000.0
2009-12-24 11:22:00,17.228,17.294,17.212,17.272,500000.0
2009-12-24 11:23:00,17.268,17.279,17.17,17.173,400000.0
2009-12-24 11:24:00,17.196,17.254,17.154,17.178,400000.0
2009-12-24 11:25:00,17.279,17.323,17.235,17.268,350000.0
2009-12-24 11:26:00,17.277,17.277,17.149,17.263,450000.0
2009-12-24 11:27:00,17.309,17.309,17.168,17.279,450000.0
2009-12-24 11:28:00,17.303,17.316,17.173,17.224,350000.0
2009-12-24 11:29:00,17.206,17.318,17.19,17.318,600000.0
2009-12-24 11:30:00,17.241,17.318,17.222,17.314,400000.0
2009-12-24 11:31:00,17.266,17.289,17.175,17.289,550000.0
2009-12-24 11:32:00,17.311,17.311,17.175,17.26,650000.0
2009-12-24 11:33:00,17.315,17.318,17.231,17.25,400000.0
2009-12-24 11:34:00,17.299,17.33,17.215,17.243,350000.0
2009-12-24 11:35:00,17.311,17.311,17.228,17.265,400000.0
2009-12-24 11:36:00,17.324,17.324,17.178,17.298,500000.0
2009-12-24 11:37:00,17.244,17.288,17.201,17.286,450000.0
2009-12-24 11:38:00,17.315,17.315,17.171,17.215,400000.0
2009-12-24 11:39:00,17.322,17.322,17.19,17.31,550000.0
2009-12-24 11:40:00,17.323,17.323,17.21,17.21,500000.0
2009-12-24 11:41:00,17.32,17.32,17.183,17.306,400000.0
2009-12-24 11:42:00,17.284,17.284,17.173,17.173,350000.0
2009-12-24 11:43:00,17.29,17.366,17.226,17.263,550000.0
2009-12-24 11:44:00,17.292,17.299,17.162,17.268,400000.0
2009-12-24 11:45:00,17.18,17.32,17.18,17.183,400000.0
2009-12-24 11:46:00,17.248,17.335,17.201,17.272,450000.0
2009-12-24 11:47:00,17.228,17.315,17.185,17.259,600000.0
2009-12-24 11:48:00,17.29,17.31,17.29,17.3,350000.0
2009-12-24 11:49:00,17.206,17.315,17.193,17.315,350000.0
2009-12-24 11:50:00,17.304,17.304,17.175,17.19,350000.0
2009-12-24 11:51:00,17.253,17.341,17.233,17.32,550000.0
2009-12-24 11:52:00,17.193,17.303,17.17,17.19,350000.0
2009-12-24 11:53:00,17.31,17.31,17.3,17.3,650000.0
2009-12-24 11:54:00,17.189,17.39,17.189,17.312,650000.0
2009-12-24 11:55:00,17.3,17.3,17.185,17.185,500000.0
2009-12-24 11:56:00,17.291,17.291,17.11,17.281,550000.0
2009-12-24 11:57:00,17.282,17.282,17.178,17.268,450000.0
2009-12-24 11:58:00,17.295,17.314,17.216,17.285,450000.0
2009-12-24 11:59:00,17.303,17.321,17.176,17.254,550000.0
2009-12-24 12:00:00,17.237,17.317,17.206,17.317,450000.0
2009-12-24 12:01:00,17.321,17.338,17.23,17.242,350000.0
2009-12-24 12:02:00,17.244,17.294,17.16,17.16,350000.0
2009-12-24 12:03:00,17.181,17.322,17.181,17.32,450000.0
2009-12-24 12:04:00,17.21,17.341,17.196,17.257,350000.0
2009-12-24 12:05:00,17.307,17.327,17.197,17.284,450000.0
2009-12-24 12:06:00,17.22,17.313,17.182,17.313,400000.0
2009-12-24 12:07:00,17.19,17.327,17.172,17.182,350000.0
2009-12-24 12:08:00,17.304,17.311,17.184,17.189,500000.0
2009-12-24 12:09:00,17.234,17.324,17.203,17.286,550000.0
2009-12-24 12:10:00,17.324,17.324,17.256,17.302,350000.0
2009-12-24 12:11:00,17.222,17.279,17.181,17.189,350000.0
2009-12-24 12:12:00,17.199,17.364,17.199,17.294,550000.0
2009-12-24 12:13:00,17.25,17.329,17.179,17.314,400000.0
2009-12-24 12:14:00,17.227,17.305,17.166,17.166,400000.0
2009-12-24 12:15:00,17.28,17.307,17.176,17.27,550000.0
2009-12-24 12:16:00,17.231,17.315,17.177,17.295,350000.0
2009-12-24 12:17:00,17.224,17.308,17.182,17.271,400000.0
2009-12-24 12:18:00,17.315,17.315,17.188,17.188,500000.0
2009-12-24 12:19:00,17.244,17.298,17.21,17.298,300000.0
2009-12-24 12:20:00,17.238,17.311,17.233,17.233,350000.0
2009-12-24 12:21:00,17.175,17.318,17.157,17.264,400000.0
2009-12-24 12:22:00,17.189,17.319,17.189,17.319,400000.0
2009-12-24 12:23:00,17.306,17.306,17.184,17.211,550000.0
2009-12-24 12:24:00,17.226,17.303,17.173,17.278,500000.0
2009-12-24 12:25:00,17.277,17.287,17.202,17.202,450000.0
2009-12-24 12:26:00,17.268,17.286,17.206,17.227,350000.0
2009-12-24 12:27:00,17.296,17.296,17.152,17.212,350000.0
2009-12-24 12:28:00,17.17,17.294,17.17,17.177,350000.0
2009-12-24 12:29:00,17.227,17.279,17.165,17.206,400000.0
2009-12-24 12:30:00,17.228,17.309,17.201,17.309,400000.0
2009-12-24 12:31:00,17.247,17.277,17.219,17.267,350000.0
2009-12-24 12:32:00,17.17,17.318,17.17,17.273,450000.0
2009-12-24 12:33:00,17.183,17.311,17.183,17.211,450000.0
2009-12-24 12:34:00,17.313,17.313,17.179,17.301,500000.0
2009-12-24 12:35:00,17.208,17.298,17.193,17.22,600000.0
2009-12-24 12:36:00,17.243,17.302,17.184,17.218,450000.0
2009-12-24 12:37:00,17.3,17.31,17.29,17.3,750000.0
2009-12-24 12:38:00,17.282,17.282,17.117,17.213,750000.0
2009-12-24 12:39:00,17.166,17.279,17.165,17.267,650000.0
2009-12-24 12:40:00,17.186,17.349,17.186,17.201,450000.0
2009-12-24 12:41:00,17.27,17.299,17.193,17.299,350000.0
2009-12-24 12:42:00,17.3,17.31,17.29,17.3,350000.0
2009-12-24 12:43:00,17.309,17.309,17.173,17.173,350000.0
2009-12-24 12:44:00,17.3,17.32,17.29,17.31,400000.0
2009-12-24 12:45:00,17.166,17.331,17.166,17.188,400000.0
2009-12-24 12:46:00,17.3,17.31,17.28,17.3,350000.0
2009-12-24 12:47:00,17.225,17.291,17.2,17.262,350000.0
2009-12-24 12:48:00,17.159,17.274,17.147,17.274,400000.0
2009-12-24 12:49:00,17.277,17.277,17.081,17.153,550000.0
2009-12-24 12:50:00,17.304,17.304,17.17,17.211,350000.0
2009-12-24 12:51:00,17.213,17.282,17.139,17.282,350000.0
2009-12-24 12:52:00,17.275,17.304,17.18,17.193,350000.0
2009-12-24 12:53:00,17.178,17.289,17.164,17.289,400000.0
2009-12-24 12:54:00,17.229,17.309,17.193,17.282,400000.0
2009-12-24 12:55:00,17.259,17.264,17.157,17.211,400000.0
2009-12-24 12:56:00,17.301,17.301,17.174,17.295,450000.0
2009-12-24 12:57:00,17.205,17.263,17.129,17.129,200000.0
2009-12-24 12:58:00,17.2,17.286,17.149,17.286,400000.0
2009-12-24 12:59:00,17.218,17.314,17.178,17.245,350000.0
2009-12-24 13:00:00,17.274,17.274,17.122,17.196,550000.0
2009-12-24 13:01:00,17.16,17.302,17.149,17.238,450000.0
2009-12-24 13:02:00,17.29,17.31,17.28,17.29,400000.0
2009-12-24 13:03:00,17.286,17.289,17.162,17.26,400000.0
2009-12-24 13:04:00,17.29,17.3,17.28,17.29,250000.0
2009-12-24 13:05:00,17.287,17.287,17.144,17.225,250000.0
2009-12-24 13:06:00,17.238,17.241,17.145,17.16,500000.0
2009-12-24 13:07:00,17.265,17.298,17.159,17.262,400000.0
2009-12-24 13:08:00,17.247,17.291,17.182,17.282,350000.0
2009-12-24 13:09:00,17.196,17.307,17.196,17.201,550000.0
2009-12-24 13:10:00,17.159,17.294,17.159,17.292,500000.0
2009-12-24 13:11:00,17.29,17.31,17.29,17.3,400000.0
2009-12-24 13:12:00,17.31,17.31,17.29,17.31,400000.0
2009-12-24 13:13:00,17.3,17.31,17.29,17.31,400000.0
2009-12-24 13:14:00,17.204,17.297,17.167,17.264,400000.0
2009-12-24 13:15:00,17.276,17.282,17.198,17.21,450000.0
2009-12-24 13:16:00,17.162,17.292,17.136,17.234,500000.0
2009-12-24 13:17:00,17.287,17.287,17.148,17.208,450000.0
2009-12-24 13:18:00,17.276,17.276,17.151,17.204,350000.0
2009-12-24 13:19:00,17.182,17.331,17.182,17.226,700000.0
2009-12-24 13:20:00,17.189,17.294,17.158,17.214,800000.0
2009-12-24 13:21:00,17.216,17.25,17.167,17.219,400000.0
2009-12-24 13:22:00,17.16,17.313,17.16,17.197,550000.0
2009-12-24 13:23:00,17.263,17.278,17.158,17.191,450000.0
2009-12-24 13:24:00,17.259,17.259,17.145,17.159,350000.0
2009-12-24 13:25:00,17.3,17.3,17.28,17.3,350000.0
2009-12-24 13:26:00,17.201,17.305,17.182,17.182,350000.0
2009-12-24 13:27:00,17.166,17.303,17.166,17.169,500000.0
2009-12-24 13:28:00,17.251,17.275,17.135,17.204,350000.0
2009-12-24 13:29:00,17.29,17.3,17.28,17.29,450000.0
2009-12-24 13:30:00,17.256,17.256,17.171,17.244,450000.0
2009-12-24 13:31:00,17.293,17.305,17.19,17.251,400000.0
2009-12-24 13:32:00,17.28,17.3,17.28,17.3,350000.0
2009-12-24 13:33:00,17.223,17.29,17.168,17.219,350000.0
2009-12-24 13:34:00,17.152,17.327,17.152,17.222,700000.0
2009-12-24 13:35:00,17.251,17.257,17.116,17.178,550000.0
2009-12-24 13:36:00,17.179,17.272,17.168,17.26,650000.0
2009-12-24 13:37:00,17.3,17.304,17.214,17.266,350000.0
2009-12-24 13:38:00,17.26,17.282,17.139,17.249,400000.0
2009-12-24 13:39:00,17.29,17.29,17.27,17.29,300000.0
2009-12-24 13:40:00,17.169,17.27,17.151,17.151,300000.0
2009-12-24 13:41:00,17.29,17.3,17.28,17.3,350000.0
2009-12-24 13:42:00,17.209,17.269,17.167,17.167,350000.0
2009-12-24 13:43:00,17.3,17.315,17.169,17.255,750000.0
2009-12-24 13:44:00,17.234,17.303,17.181,17.239,450000.0
2009-12-24 13:45:00,17.22,17.274,17.115,17.135,550000.0
2009-12-24 13:46:00,17.262,17.262,17.133,17.192,400000.0
2009-12-24 13:47:00,17.161,17.277,17.158,17.174,550000.0
2009-12-24 13:48:00,17.272,17.275,17.149,17.264,650000.0
2009-12-24 13:49:00,17.28,17.28,17.26,17.27,550000.0
2009-12-24 13:50:00,17.241,17.271,17.136,17.138,550000.0
2009-12-24 13:51:00,17.142,17.278,17.142,17.265,300000.0
2009-12-24 13:52:00,17.175,17.26,17.128,17.128,400000.0
2009-12-24 13:53:00,17.228,17.231,17.132,17.194,250000.0
2009-12-24 13:54:00,17.151,17.287,17.151,17.204,450000.0
2009-12-24 13:55:00,17.28,17.28,17.16,17.276,350000.0
2009-12-24 13:56:00,17.278,17.278,17.132,17.227,300000.0
2009-12-24 13:57:00,17.276,17.276,17.106,17.197,400000.0
2009-12-24 13:58:00,17.268,17.268,17.114,17.121,750000.0
2009-12-24 13:59:00,17.289,17.289,17.201,17.245,350000.0
2009-12-24 14:00:00,17.196,17.274,17.152,17.24,600000.0
2009-12-24 14:01:00,17.279,17.296,17.161,17.248,550000.0
2009-12-24 14:02:00,17.257,17.257,17.129,17.237,350000.0
2009-12-24 14:03:00,17.175,17.242,17.165,17.242,350000.0
2009-12-24 14:04:00,17.188,17.327,17.188,17.306,400000.0
2009-12-24 14:05:00,17.209,17.278,17.209,17.278,400000.0
2009-12-24 14:06:00,17.273,17.273,17.162,17.162,450000.0
2009-12-24 14:07:00,17.261,17.281,17.158,17.281,350000.0
2009-12-24 14:08:00,17.189,17.241,17.181,17.181,300000.0
2009-12-24 14:09:00,17.273,17.273,17.153,17.194,400000.0
2009-12-24 14:10:00,17.215,17.299,17.215,17.268,450000.0
2009-12-24 14:11:00,17.189,17.27,17.189,17.241,200000.0
2009-12-24 14:12:00,17.28,17.28,17.173,17.255,350000.0
2009-12-24 14:13:00,17.232,17.279,17.159,17.257,450000.0
2009-12-24 14:14:00,17.205,17.335,17.204,17.254,550000.0
2009-12-24 14:15:00,17.235,17.268,17.157,17.265,750000.0
2009-12-24 14:16:00,17.242,17.286,17.178,17.245,250000.0
2009-12-24 14:17:00,17.209,17.284,17.171,17.237,400000.0
2009-12-24 14:18:00,17.212,17.254,17.167,17.215,400000.0
2009-12-24 14:19:00,17.26,17.26,17.24,17.25,500000.0
2009-12-24 14:20:00,17.26,17.287,17.173,17.247,500000.0
2009-12-24 14:21:00,17.275,17.275,17.142,17.2,400000.0
2009-12-24 14:22:00,17.254,17.254,17.159,17.248,400000.0
2009-12-24 14:23:00,17.244,17.288,17.156,17.244,450000.0
2009-12-24 14:24:00,17.234,17.267,17.158,17.238,400000.0
2009-12-24 14:25:00,17.172,17.236,17.151,17.229,450000.0
2009-12-24 14:26:00,17.279,17.279,17.15,17.249,500000.0
2009-12-24 14:27:00,17.231,17.251,17.138,17.188,400000.0
2009-12-24 14:28:00,17.271,17.29,17.145,17.18,450000.0
2009-12-24 14:29:00,17.174,17.261,17.165,17.237,550000.0
2009-12-24 14:30:00,17.182,17.323,17.169,17.28,550000.0
2009-12-24 14:31:00,17.26,17.26,17.104,17.18,400000.0
2009-12-24 14:32:00,17.235,17.264,17.161,17.234,350000.0
2009-12-24 14:33:00,17.227,17.296,17.167,17.205,650000.0
2009-12-24 14:34:00,17.283,17.283,17.204,17.265,350000.0
2009-12-24 14:35:00,17.276,17.292,17.172,17.28,350000.0
2009-12-24 14:36:00,17.282,17.282,17.169,17.242,400000.0
2009-12-24 14:37:00,17.138,17.27,17.132,17.268,450000.0
2009-12-24 14:38:00,17.274,17.29,17.175,17.194,500000.0
2009-12-24 14:39:00,17.179,17.229,17.118,17.21,500000.0
2009-12-24 14:40:00,17.179,17.28,17.146,17.238,550000.0
2009-12-24 14:41:00,17.22,17.22,17.2,17.22,350000.0
2009-12-24 14:42:00,17.21,17.23,17.2,17.22,350000.0
2009-12-24 14:43:00,17.2,17.22,17.2,17.21,350000.0
2009-12-24 14:44:00,17.209,17.275,17.127,17.162,350000.0
2009-12-24 14:45:00,17.217,17.236,17.171,17.182,400000.0
2009-12-24 14:46:00,17.241,17.241,17.12,17.184,450000.0
2009-12-24 14:47:00,17.227,17.252,17.138,17.236,550000.0
2009-12-24 14:48:00,17.162,17.162,17.162,17.162,50000.0
2009-12-24 14:49:00,17.216,17.244,17.146,17.179,400000.0
2009-12-24 14:50:00,17.196,17.248,17.162,17.166,500000.0
2009-12-24 14:51:00,17.24,17.25,17.23,17.24,500000.0
2009-12-24 14:52:00,17.198,17.257,17.151,17.24,500000.0
2009-12-24 14:53:00,17.216,17.256,17.117,17.256,450000.0
2009-12-24 14:54:00,17.196,17.2,17.101,17.101,150000.0
2009-12-24 14:55:00,17.239,17.27,17.16,17.206,450000.0
2009-12-24 14:56:00,17.209,17.241,17.093,17.198,600000.0
2009-12-24 14:57:00,17.142,17.197,17.101,17.106,400000.0
2009-12-24 14:58:00,17.24,17.25,17.23,17.24,350000.0
2009-12-24 14:59:00,17.223,17.223,17.149,17.223,350000.0
2009-12-24 15:00:00,17.109,17.204,17.055,17.204,350000.0
2009-12-24 15:01:00,17.191,17.206,17.087,17.134,450000.0
2009-12-24 15:02:00,17.175,17.205,17.102,17.205,350000.0
2009-12-24 15:03:00,17.218,17.218,17.117,17.214,350000.0
2009-12-24 15:04:00,17.25,17.27,17.25,17.26,550000.0
2009-12-24 15:05:00,17.154,17.206,17.124,17.173,550000.0
2009-12-24 15:06:00,17.27,17.29,17.27,17.28,450000.0
2009-12-24 15:07:00,17.29,17.29,17.26,17.27,450000.0
2009-12-24 15:08:00,17.28,17.29,17.26,17.29,450000.0
2009-12-24 15:09:00,17.106,17.222,17.082,17.119,450000.0
2009-12-24 15:10:00,17.141,17.141,17.141,17.141,50000.0
2009-12-24 15:11:00,17.28,17.31,17.28,17.29,500000.0
2009-12-24 15:12:00,17.209,17.229,17.095,17.121,500000.0
2009-12-24 15:13:00,17.118,17.256,17.118,17.225,250000.0
2009-12-24 15:14:00,17.17,17.229,17.079,17.195,400000.0
2009-12-24 15:15:00,17.141,17.234,17.098,17.134,500000.0
2009-12-24 15:16:00,17.26,17.29,17.26,17.28,350000.0
2009-12-24 15:17:00,17.27,17.28,17.26,17.26,350000.0
2009-12-24 15:18:00,17.27,17.28,17.26,17.27,350000.0
2009-12-24 15:19:00,17.182,17.264,17.14,17.252,350000.0
2009-12-24 15:20:00,17.13,17.281,17.097,17.097,550000.0
2009-12-24 15:21:00,17.179,17.208,17.127,17.127,400000.0
2009-12-24 15:22:00,17.218,17.218,17.169,17.169,400000.0
2009-12-24 15:23:00,17.115,17.194,17.115,17.175,350000.0
2009-12-24 15:24:00,17.166,17.235,17.092,17.18,500000.0
2009-12-24 15:25:00,17.085,17.201,17.085,17.167,350000.0
2009-12-24 15:26:00,17.118,17.213,17.095,17.169,350000.0
2009-12-24 15:27:00,17.208,17.271,17.121,17.14,400000.0
2009-12-24 15:28:00,17.28,17.31,17.28,17.3,500000.0
2009-12-24 15:29:00,17.203,17.251,17.112,17.164,500000.0
2009-12-24 15:30:00,17.23,17.244,17.122,17.122,350000.0
2009-12-24 15:31:00,17.085,17.223,17.085,17.099,550000.0
2009-12-24 15:32:00,17.169,17.201,17.076,17.163,350000.0
2009-12-24 15:33:00,17.102,17.214,17.049,17.214,400000.0
2009-12-24 15:34:00,17.215,17.215,17.084,17.101,400000.0
2009-12-24 15:35:00,17.181,17.199,17.091,17.168,600000.0
2009-12-24 15:36:00,17.111,17.212,17.086,17.131,650000.0
2009-12-24 15:37:00,17.31,17.32,17.29,17.3,600000.0
2009-12-24 15:38:00,17.1,17.19,17.046,17.19,600000.0
2009-12-24 15:39:00,17.179,17.179,17.061,17.061,550000.0
2009-12-24 15:40:00,17.09,17.176,17.051,17.135,500000.0
2009-12-24 15:41:00,17.071,17.182,17.071,17.081,500000.0
2009-12-24 15:42:00,17.087,17.087,17.087,17.087,50000.0
2009-12-24 15:43:00,17.085,17.167,17.085,17.105,500000.0
2009-12-24 15:44:00,17.113,17.19,17.11,17.11,400000.0
2009-12-24 15:45:00,17.204,17.204,17.092,17.141,350000.0
2009-12-24 15:46:00,17.161,17.17,17.003,17.17,400000.0
2009-12-24 15:47:00,17.197,17.197,17.197,17.197,50000.0
2009-12-24 15:48:00,17.115,17.206,17.108,17.116,550000.0
2009-12-24 15:49:00,17.16,17.205,17.113,17.191,400000.0
2009-12-24 15:50:00,17.102,17.192,17.095,17.095,500000.0
2009-12-24 15:51:00,17.206,17.263,17.146,17.146,550000.0
2009-12-24 15:52:00,17.196,17.212,17.075,17.134,450000.0
2009-12-24 15:53:00,17.176,17.193,17.079,17.183,500000.0
2009-12-24 15:54:00,17.133,17.276,17.133,17.227,350000.0
2009-12-24 15:55:00,17.147,17.197,17.097,17.134,400000.0
2009-12-24 15:56:00,17.27,17.28,17.26,17.27,750000.0
2009-12-24 15:57:00,17.28,17.29,17.27,17.29,750000.0
2009-12-24 15:58:00,17.117,17.293,17.111,17.178,750000.0
2009-12-24 15:59:00,17.228,17.228,17.104,17.21,550000.0
2009-12-24 16:00:00,17.096,17.214,17.096,17.127,350000.0
2009-12-24 16:01:00,17.264,17.28,17.154,17.157,350000.0
2009-12-24 16:02:00,17.124,17.217,17.116,17.174,550000.0
2009-12-24 16:03:00,17.209,17.246,17.111,17.149,450000.0
2009-12-24 16:04:00,17.263,17.263,17.148,17.204,350000.0
2009-12-24 16:05:00,17.153,17.251,17.104,17.251,400000.0
2009-12-24 16:06:00,17.177,17.277,17.169,17.238,500000.0
2009-12-24 16:07:00,17.153,17.252,17.104,17.104,500000.0
2009-12-24 16:08:00,17.153,17.253,17.116,17.197,400000.0
2009-12-24 16:09:00,17.37,17.37,17.34,17.36,400000.0
2009-12-24 16:10:00,17.163,17.287,17.163,17.181,400000.0
2009-12-24 16:11:00,17.158,17.316,17.158,17.251,350000.0
2009-12-24 16:12:00,17.261,17.261,17.094,17.173,450000.0
2009-12-24 16:13:00,17.27,17.27,17.145,17.223,500000.0
2009-12-24 16:14:00,17.282,17.299,17.163,17.163,450000.0
2009-12-24 16:15:00,17.239,17.26,17.144,17.225,500000.0
2009-12-24 16:16:00,17.174,17.261,17.124,17.155,450000.0
2009-12-24 16:17:00,17.183,17.29,17.15,17.15,500000.0
2009-12-24 16:18:00,17.163,17.163,17.147,17.147,100000.0
2009-12-24 16:19:00,17.225,17.264,17.172,17.187,550000.0
2009-12-24 16:20:00,17.198,17.262,17.12,17.23,400000.0
2009-12-24 16:21:00,17.112,17.242,17.077,17.172,500000.0
2009-12-24 16:22:00,17.229,17.273,17.172,17.216,350000.0
2009-12-24 16:23:00,17.141,17.298,17.141,17.251,550000.0
2009-12-24 16:24:00,17.225,17.294,17.151,17.151,350000.0
2009-12-24 16:25:00,17.255,17.255,17.17,17.225,400000.0
2009-12-24 16:26:00,17.207,17.267,17.194,17.197,500000.0
2009-12-24 16:27:00,17.218,17.308,17.187,17.187,400000.0
2009-12-24 16:28:00,17.206,17.295,17.187,17.2,450000.0
2009-12-24 16:29:00,17.163,17.289,17.163,17.185,450000.0
2009-12-24 16:30:00,17.157,17.266,17.157,17.187,550000.0
2009-12-24 16:31:00,17.138,17.231,17.13,17.231,350000.0
2009-12-24 16:32:00,17.285,17.285,17.189,17.189,500000.0
2009-12-24 16:33:00,17.208,17.244,17.166,17.244,600000.0
2009-12-24 16:34:00,17.271,17.271,17.138,17.172,400000.0
2009-12-24 16:35:00,17.17,17.276,17.17,17.205,450000.0
2009-12-24 16:36:00,17.205,17.328,17.193,17.285,500000.0
2009-12-24 16:37:00,17.167,17.276,17.158,17.187,350000.0
2009-12-24 16:38:00,17.288,17.288,17.209,17.209,550000.0
2009-12-24 16:39:00,17.278,17.278,17.142,17.191,400000.0
2009-12-24 16:40:00,17.323,17.323,17.205,17.212,550000.0
2009-12-24 16:41:00,17.285,17.294,17.171,17.294,400000.0
2009-12-24 16:42:00,17.223,17.333,17.215,17.296,450000.0
2009-12-24 16:43:00,17.18,17.287,17.146,17.188,350000.0
2009-12-24 16:44:00,17.162,17.24,17.158,17.158,350000.0
2009-12-24 16:45:00,17.204,17.295,17.129,17.172,550000.0
2009-12-24 16:46:00,17.276,17.309,17.192,17.309,400000.0
2009-12-24 16:47:00,17.266,17.266,17.155,17.219,450000.0
2009-12-24 16:48:00,17.274,17.352,17.205,17.205,350000.0
2009-12-24 16:49:00,17.143,17.276,17.143,17.161,400000.0
2009-12-24 16:50:00,17.248,17.248,17.157,17.193,400000.0
2009-12-24 16:51:00,17.19,17.264,17.144,17.219,400000.0
2009-12-24 16:52:00,17.169,17.276,17.122,17.157,450000.0
2009-12-24 16:53:00,17.268,17.281,17.163,17.274,500000.0
2009-12-24 16:54:00,17.241,17.247,17.154,17.16,500000.0
2009-12-24 16:55:00,17.216,17.237,17.136,17.237,600000.0
2009-12-24 16:56:00,17.265,17.294,17.164,17.179,550000.0
2009-12-24 16:57:00,17.234,17.288,17.146,17.181,350000.0
2009-12-24 16:58:00,17.269,17.288,17.146,17.2,600000.0
2009-12-24 16:59:00,17.184,17.315,17.176,17.22,350000.0
2009-12-24 17:00:00,17.143,17.28,17.143,17.267,450000.0
2009-12-24 17:01:00,17.197,17.288,17.158,17.288,350000.0
2009-12-24 17:02:00,17.282,17.373,17.224,17.242,350000.0
2009-12-24 17:03:00,17.352,17.367,17.311,17.323,450000.0
2009-12-24 17:04:00,17.32,17.33,17.32,17.33,550000.0
2009-12-24 17:05:00,17.267,17.323,17.232,17.32,550000.0
2009-12-24 17:06:00,17.326,17.348,17.232,17.322,450000.0
2009-12-24 17:07:00,17.317,17.35,17.224,17.264,500000.0
2009-12-24 17:08:00,17.337,17.343,17.216,17.293,450000.0
2009-12-24 17:09:00,17.257,17.376,17.257,17.33,450000.0
2009-12-24 17:10:00,17.326,17.326,17.197,17.278,500000.0
2009-12-24 17:11:00,17.298,17.313,17.208,17.305,450000.0
2009-12-24 17:12:00,17.318,17.318,17.172,17.277,450000.0
2009-12-24 17:13:00,17.252,17.33,17.224,17.235,550000.0
2009-12-24 17:14:00,17.33,17.398,17.235,17.235,350000.0
2009-12-24 17:15:00,17.262,17.321,17.238,17.238,150000.0
2009-12-24 17:16:00,17.265,17.343,17.226,17.312,550000.0
2009-12-24 17:17:00,17.354,17.364,17.257,17.281,400000.0
2009-12-24 17:18:00,17.31,17.361,17.215,17.361,350000.0
2009-12-24 17:19:00,17.281,17.399,17.252,17.294,400000.0
2009-12-24 17:20:00,17.343,17.386,17.284,17.382,350000.0
2009-12-24 17:21:00,17.301,17.385,17.273,17.273,400000.0
2009-12-24 17:22:00,17.304,17.382,17.247,17.349,500000.0
2009-12-24 17:23:00,17.325,17.341,17.213,17.241,450000.0
2009-12-24 17:24:00,17.371,17.372,17.267,17.351,350000.0
2009-12-24 17:25:00,17.314,17.453,17.312,17.406,700000.0
2009-12-24 17:26:00,17.361,17.373,17.25,17.364,550000.0
2009-12-24 17:27:00,17.237,17.376,17.237,17.376,400000.0
2009-12-24 17:28:00,17.353,17.364,17.212,17.254,450000.0
2009-12-24 17:29:00,17.294,17.362,17.294,17.315,350000.0
2009-12-24 17:30:00,17.363,17.383,17.245,17.307,500000.0
2009-12-24 17:31:00,17.304,17.37,17.25,17.255,350000.0
2009-12-24 17:32:00,17.223,17.337,17.223,17.293,400000.0
2009-12-24 17:33:00,17.351,17.366,17.265,17.265,350000.0
2009-12-24 17:34:00,17.227,17.321,17.227,17.296,400000.0
2009-12-24 17:35:00,17.268,17.355,17.268,17.328,300000.0
2009-12-24 17:36:00,17.224,17.356,17.224,17.327,550000.0
2009-12-24 17:37:00,17.386,17.418,17.304,17.382,400000.0
2009-12-24 17:38:00,17.32,17.33,17.211,17.211,650000.0
2009-12-24 17:39:00,17.266,17.317,17.239,17.269,550000.0
2009-12-24 17:40:00,17.328,17.346,17.206,17.338,450000.0
2009-12-24 17:41:00,17.283,17.308,17.202,17.237,550000.0
2009-12-24 17:42:00,17.249,17.321,17.228,17.228,350000.0
2009-12-24 17:43:00,17.352,17.366,17.194,17.224,500000.0
2009-12-24 17:44:00,17.307,17.331,17.231,17.231,350000.0
2009-12-24 17:45:00,17.34,17.349,17.271,17.278,400000.0
2009-12-24 17:46:00,17.361,17.362,17.252,17.277,750000.0
2009-12-24 17:47:00,17.343,17.343,17.206,17.25,500000.0
2009-12-24 17:48:00,17.26,17.31,17.225,17.258,400000.0
2009-12-24 17:49:00,17.31,17.332,17.208,17.237,600000.0
2009-12-24 17:50:00,17.32,17.334,17.217,17.3,600000.0
2009-12-24 17:51:00,17.206,17.326,17.2,17.298,500000.0
2009-12-24 17:52:00,17.346,17.358,17.225,17.308,450000.0
2009-12-24 17:53:00,17.211,17.323,17.194,17.194,700000.0
2009-12-24 17:54:00,17.325,17.379,17.247,17.319,450000.0
2009-12-24 17:55:00,17.344,17.345,17.226,17.306,400000.0
2009-12-24 17:56:00,17.307,17.311,17.174,17.196,600000.0
2009-12-24 17:57:00,17.295,17.336,17.217,17.328,400000.0
2009-12-24 17:58:00,17.214,17.308,17.188,17.258,350000.0
2009-12-24 17:59:00,17.251,17.287,17.173,17.207,600000.0
2009-12-24 18:00:00,17.245,17.295,17.182,17.182,650000.0
2009-12-24 18:01:00,17.263,17.325,17.202,17.225,350000.0
2009-12-24 18:02:00,17.304,17.304,17.165,17.219,750000.0
2009-12-24 18:03:00,17.276,17.312,17.168,17.211,450000.0
2009-12-24 18:04:00,17.262,17.326,17.207,17.277,600000.0
2009-12-24 18:05:00,17.249,17.312,17.191,17.308,400000.0
2009-12-24 18:06:00,17.256,17.328,17.187,17.291,500000.0
2009-12-24 18:07:00,17.295,17.319,17.182,17.251,450000.0
2009-12-24 18:10:00,17.282,17.321,17.2,17.2,650000.0
2009-12-24 18:11:00,17.272,17.331,17.201,17.311,650000.0
2009-12-24 18:12:00,17.232,17.275,17.189,17.197,400000.0
2009-12-24 18:13:00,17.232,17.323,17.174,17.221,650000.0
2009-12-24 18:14:00,17.278,17.305,17.184,17.184,650000.0
2009-12-24 18:15:00,17.257,17.314,17.238,17.27,600000.0
2009-12-24 18:16:00,17.306,17.344,17.21,17.277,750000.0
2009-12-24 18:18:00,17.208,17.343,17.208,17.309,400000.0
2009-12-24 18:19:00,17.217,17.348,17.203,17.203,400000.0
2009-12-24 18:20:00,17.245,17.323,17.205,17.242,700000.0
2009-12-24 18:21:00,17.336,17.338,17.21,17.263,400000.0
2009-12-24 18:22:00,17.202,17.31,17.195,17.257,350000.0
2009-12-24 18:23:00,17.331,17.361,17.221,17.221,400000.0
2009-12-24 18:24:00,17.226,17.373,17.22,17.22,550000.0
2009-12-24 18:25:00,17.263,17.36,17.227,17.36,650000.0
2009-12-24 18:26:00,17.334,17.359,17.249,17.321,400000.0
2009-12-24 18:27:00,17.351,17.368,17.284,17.368,350000.0
2009-12-24 18:28:00,17.232,17.364,17.232,17.248,450000.0
2009-12-24 18:29:00,17.284,17.379,17.274,17.288,700000.0
2009-12-24 18:30:00,17.332,17.332,17.204,17.253,450000.0
2009-12-24 18:31:00,17.231,17.333,17.231,17.237,350000.0
2009-12-24 18:32:00,17.345,17.349,17.232,17.279,550000.0
2009-12-24 18:33:00,17.242,17.338,17.19,17.288,600000.0
2009-12-24 18:35:00,17.42,17.42,17.4,17.4,600000.0
2009-12-24 18:36:00,17.39,17.39,17.39,17.39,600000.0
2009-12-24 18:37:00,17.316,17.359,17.243,17.359,600000.0
2009-12-24 18:38:00,17.292,17.338,17.233,17.279,600000.0
2009-12-24 18:39:00,17.319,17.352,17.219,17.336,650000.0
2009-12-24 18:40:00,17.362,17.383,17.233,17.274,600000.0
2009-12-24 18:43:00,17.243,17.332,17.234,17.272,300000.0
2009-12-24 18:44:00,17.42,17.42,17.42,17.42,650000.0
2009-12-24 18:45:00,17.4,17.4,17.4,17.4,650000.0
2009-12-24 18:47:00,17.309,17.328,17.2,17.228,650000.0
2009-12-24 18:48:00,17.39,17.4,17.39,17.4,950000.0
2009-12-24 18:50:00,17.376,17.378,17.248,17.329,950000.0
2009-12-24 18:52:00,17.293,17.383,17.269,17.287,500000.0
2009-12-24 18:53:00,17.41,17.41,17.4,17.4,750000.0
2009-12-24 18:54:00,17.293,17.433,17.293,17.402,750000.0
2009-12-24 18:56:00,17.41,17.41,17.39,17.4,100000.0
2009-12-24 18:57:00,17.41,17.42,17.41,17.42,100000.0
2009-12-24 18:58:00,17.43,17.43,17.43,17.43,100000.0
2009-12-24 18:59:00,17.42,17.47,17.42,17.47,100000.0
2009-12-24 19:00:00,17.37,17.37,17.346,17.346,100000.0
2009-12-24 19:01:00,17.384,17.393,17.255,17.389,450000.0
2009-12-24 19:02:00,17.243,17.379,17.243,17.379,400000.0
2009-12-24 19:03:00,17.266,17.38,17.238,17.38,400000.0
2009-12-24 19:05:00,17.348,17.367,17.305,17.305,200000.0
2009-12-24 19:06:00,17.373,17.381,17.275,17.381,400000.0
2009-12-24 19:07:00,17.313,17.388,17.258,17.338,400000.0
2009-12-24 19:08:00,17.352,17.352,17.231,17.259,400000.0
2009-12-24 19:10:00,17.396,17.396,17.279,17.36,650000.0
2009-12-24 19:12:00,17.348,17.348,17.272,17.284,350000.0
2009-12-24 19:13:00,17.299,17.391,17.269,17.358,600000.0
2009-12-24 19:14:00,17.37,17.37,17.23,17.355,550000.0
2009-12-24 19:15:00,17.304,17.377,17.258,17.299,550000.0
2009-12-24 19:19:00,17.322,17.376,17.273,17.367,350000.0
2009-12-24 19:20:00,17.33,17.35,17.329,17.346,350000.0
2009-12-24 19:24:00,17.325,17.39,17.237,17.39,550000.0
2009-12-24 19:25:00,17.278,17.372,17.268,17.336,350000.0
2009-12-24 19:26:00,17.287,17.373,17.241,17.289,500000.0
2009-12-24 19:27:00,17.3,17.413,17.266,17.319,500000.0
2009-12-24 19:28:00,17.278,17.353,17.269,17.292,500000.0
2009-12-24 19:29:00,17.312,17.354,17.255,17.255,400000.0
2009-12-24 19:30:00,17.359,17.383,17.247,17.349,750000.0
2009-12-24 19:34:00,17.327,17.416,17.293,17.293,650000.0
2009-12-24 19:35:00,17.276,17.347,17.248,17.298,400000.0
2009-12-24 19:36:00,17.312,17.402,17.28,17.365,550000.0
2009-12-24 19:37:00,17.223,17.325,17.209,17.325,500000.0
2009-12-24 19:40:00,17.243,17.354,17.243,17.297,700000.0
2009-12-24 19:42:00,17.274,17.387,17.258,17.288,500000.0
2009-12-24 19:44:00,17.367,17.38,17.256,17.378,550000.0
2009-12-24 19:45:00,17.233,17.337,17.233,17.337,500000.0
2009-12-24 19:46:00,17.375,17.399,17.281,17.29,550000.0
2009-12-24 19:49:00,17.36,17.369,17.27,17.289,350000.0
2009-12-24 19:50:00,17.288,17.373,17.238,17.261,800000.0
2009-12-24 19:54:00,17.247,17.361,17.247,17.299,400000.0
2009-12-24 19:55:00,17.311,17.389,17.279,17.334,400000.0
2009-12-24 19:56:00,17.366,17.404,17.3,17.331,400000.0
2009-12-24 19:57:00,17.276,17.385,17.25,17.385,450000.0
2009-12-24 19:58:00,17.403,17.415,17.314,17.415,350000.0
2009-12-24 19:59:00,17.322,17.418,17.271,17.415,550000.0
2009-12-24 20:00:00,17.428,17.43,17.294,17.406,650000.0
2009-12-24 20:01:00,17.372,17.446,17.33,17.372,850000.0
2009-12-24 20:02:00,17.412,17.412,17.296,17.319,600000.0
2009-12-24 20:03:00,17.343,17.444,17.292,17.398,800000.0
2009-12-24 20:04:00,17.33,17.473,17.33,17.393,500000.0
2009-12-24 20:05:00,17.416,17.436,17.355,17.379,500000.0
2009-12-24 20:06:00,17.316,17.424,17.296,17.296,850000.0
2009-12-24 20:07:00,17.33,17.41,17.279,17.304,800000.0
2009-12-24 20:09:00,17.414,17.432,17.305,17.311,900000.0
2009-12-24 20:10:00,17.39,17.412,17.301,17.301,500000.0
2009-12-24 20:11:00,17.327,17.393,17.276,17.393,800000.0
2009-12-24 20:12:00,17.393,17.421,17.313,17.353,450000.0
2009-12-24 20:13:00,17.34,17.366,17.294,17.355,450000.0
2009-12-24 20:16:00,17.373,17.409,17.272,17.409,400000.0
2009-12-24 20:17:00,17.386,17.423,17.314,17.423,350000.0
2009-12-24 20:18:00,17.437,17.455,17.321,17.37,500000.0
2009-12-24 20:19:00,17.358,17.474,17.345,17.396,550000.0
2009-12-24 20:20:00,17.419,17.443,17.352,17.371,450000.0
2009-12-24 20:21:00,17.379,17.43,17.336,17.43,350000.0
2009-12-24 20:22:00,17.366,17.416,17.315,17.367,400000.0
2009-12-24 20:23:00,17.395,17.424,17.314,17.393,600000.0
2009-12-24 20:24:00,17.363,17.439,17.336,17.439,350000.0
2009-12-24 20:25:00,17.452,17.452,17.452,17.452,50000.0
2009-12-24 20:28:00,17.305,17.438,17.305,17.438,450000.0
2009-12-24 20:30:00,17.404,17.439,17.341,17.403,350000.0
2009-12-24 20:34:00,17.439,17.439,17.315,17.428,350000.0
2009-12-24 20:38:00,17.416,17.416,17.288,17.383,400000.0
2009-12-24 20:41:00,17.391,17.409,17.306,17.348,350000.0
2009-12-24 20:42:00,17.368,17.423,17.289,17.289,650000.0
2009-12-24 20:43:00,17.407,17.414,17.27,17.413,550000.0
2009-12-24 20:44:00,17.424,17.453,17.317,17.409,550000.0
2009-12-24 20:46:00,17.33,17.458,17.311,17.311,350000.0
2009-12-24 20:47:00,17.41,17.424,17.303,17.412,800000.0
2009-12-24 20:49:00,17.237,17.374,17.226,17.284,1000000.0
2009-12-24 20:50:00,17.388,17.424,17.273,17.424,350000.0
2009-12-24 20:52:00,17.32,17.431,17.269,17.269,500000.0
2009-12-24 20:58:00,17.416,17.422,17.303,17.422,550000.0
2009-12-24 21:00:00,17.371,17.423,17.278,17.421,550000.0
2009-12-24 21:07:00,17.384,17.384,17.237,17.259,550000.0
2009-12-24 21:08:00,17.388,17.435,17.318,17.318,550000.0
2009-12-24 21:10:00,17.289,17.419,17.289,17.337,300000.0
2009-12-24 21:11:00,17.354,17.414,17.294,17.414,350000.0
2009-12-24 21:20:00,17.423,17.423,17.304,17.414,400000.0
2009-12-24 21:28:00,17.356,17.414,17.262,17.414,350000.0
2009-12-24 21:29:00,17.289,17.416,17.289,17.413,550000.0
2009-12-24 21:30:00,17.372,17.418,17.287,17.414,350000.0
2009-12-24 21:38:00,17.414,17.414,17.271,17.367,350000.0
2009-12-24 21:39:00,17.419,17.422,17.298,17.347,500000.0
2009-12-24 21:40:00,17.386,17.423,17.281,17.304,650000.0
2009-12-24 21:44:00,17.381,17.403,17.321,17.403,350000.0
2009-12-24 21:50:00,17.407,17.417,17.334,17.347,450000.0
2009-12-24 21:52:00,17.28,17.395,17.278,17.278,550000.0
2009-12-24 21:58:00,17.344,17.425,17.268,17.335,550000.0
2009-12-24 22:00:00,17.394,17.417,17.306,17.374,700000.0
2009-12-24 22:10:00,17.424,17.424,17.311,17.365,400000.0
2009-12-24 22:16:00,17.41,17.429,17.311,17.388,450000.0
2009-12-24 22:20:00,17.396,17.424,17.316,17.332,350000.0
2009-12-24 22:22:00,17.29,17.381,17.276,17.276,300000.0
2009-12-24 22:30:00,17.38,17.418,17.307,17.361,650000.0
2009-12-24 22:35:00,17.381,17.381,17.254,17.281,250000.0
2009-12-24 22:40:00,17.272,17.419,17.272,17.338,400000.0
2009-12-24 22:47:00,17.297,17.406,17.297,17.303,300000.0
2009-12-24 22:50:00,17.308,17.424,17.273,17.383,500000.0
2009-12-24 22:53:00,17.299,17.461,17.299,17.404,400000.0
2009-12-24 22:56:00,17.38,17.408,17.28,17.378,350000.0
2009-12-24 23:00:00,17.407,17.407,17.283,17.397,500000.0
2009-12-24 23:10:00,17.287,17.388,17.287,17.287,300000.0
2009-12-24 23:16:00,17.4,17.401,17.28,17.33,550000.0
2009-12-24 23:19:00,17.391,17.4,17.304,17.4,200000.0
2009-12-24 23:20:00,17.298,17.298,17.298,17.298,50000.0
2009-12-24 23:30:00,17.403,17.419,17.341,17.419,250000.0
2009-12-24 23:40:00,17.289,17.424,17.288,17.401,1600000.0
2009-12-24 23:42:00,17.36,17.369,17.265,17.31,250000.0
2009-12-24 23:48:00,17.374,17.415,17.311,17.358,500000.0
2009-12-24 23:50:00,17.378,17.406,17.309,17.36,550000.0
2009-12-25 00:00:00,17.418,17.424,17.275,17.287,400000.0
2009-12-25 00:01:00,17.316,17.411,17.254,17.411,500000.0
2009-12-25 00:05:00,17.38,17.385,17.268,17.298,600000.0
2009-12-25 00:09:00,17.416,17.416,17.267,17.387,550000.0
2009-12-25 00:10:00,17.349,17.404,17.318,17.318,400000.0
2009-12-25 00:20:00,17.324,17.399,17.308,17.32,350000.0
2009-12-25 00:21:00,17.39,17.434,17.315,17.402,500000.0
2009-12-25 00:25:00,17.433,17.447,17.355,17.407,350000.0
2009-12-25 00:30:00,17.401,17.411,17.298,17.329,700000.0
2009-12-25 00:39:00,17.387,17.423,17.268,17.418,550000.0
2009-12-25 00:40:00,17.343,17.416,17.268,17.306,600000.0
2009-12-25 00:44:00,17.316,17.396,17.266,17.266,350000.0
2009-12-25 00:46:00,17.401,17.433,17.317,17.341,550000.0
2009-12-25 00:48:00,17.419,17.419,17.306,17.339,350000.0
2009-12-25 00:49:00,17.324,17.46,17.324,17.393,300000.0
2009-12-25 00:50:00,17.389,17.424,17.319,17.319,500000.0
2009-12-25 00:55:00,17.335,17.41,17.295,17.397,550000.0
2009-12-25 00:57:00,17.328,17.423,17.281,17.371,500000.0
2009-12-25 01:00:00,17.289,17.423,17.282,17.423,1200000.0
2009-12-25 01:10:00,17.42,17.423,17.288,17.407,700000.0
2009-12-25 01:16:00,17.41,17.41,17.258,17.333,500000.0
2009-12-25 01:20:00,17.287,17.388,17.287,17.287,300000.0
2009-12-25 01:30:00,17.416,17.424,17.286,17.424,1400000.0
2009-12-25 01:38:00,17.434,17.434,17.316,17.393,800000.0
2009-12-25 01:40:00,17.304,17.421,17.304,17.369,500000.0
2009-12-25 01:43:00,17.359,17.378,17.275,17.275,450000.0
2009-12-25 01:44:00,17.302,17.411,17.285,17.349,600000.0
2009-12-25 01:47:00,17.392,17.41,17.269,17.366,400000.0
2009-12-25 01:50:00,17.424,17.424,17.288,17.415,850000.0
2009-12-25 01:56:00,17.428,17.446,17.351,17.351,400000.0
2009-12-25 01:58:00,17.31,17.447,17.31,17.374,350000.0
2009-12-25 02:10:00,17.355,17.422,17.304,17.339,750000.0
2009-12-25 02:11:00,17.293,17.375,17.253,17.375,400000.0
2009-12-25 02:19:00,17.38,17.424,17.342,17.376,700000.0
2009-12-25 02:20:00,17.418,17.424,17.311,17.383,800000.0
2009-12-25 02:23:00,17.333,17.457,17.289,17.347,750000.0
2009-12-25 02:30:00,17.506,17.544,17.413,17.514,400000.0
2009-12-25 02:31:00,17.478,17.478,17.478,17.478,50000.0
2009-12-25 02:33:00,17.335,17.434,17.335,17.337,300000.0
2009-12-25 02:35:00,17.491,17.507,17.399,17.461,450000.0
2009-12-25 02:40:00,17.401,17.444,17.401,17.444,100000.0
2009-12-25 02:41:00,17.394,17.484,17.332,17.401,1000000.0
2009-12-25 02:43:00,17.367,17.507,17.367,17.469,1000000.0
2009-12-25 02:50:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 02:52:00,17.417,17.452,17.313,17.417,900000.0
2009-12-25 02:53:00,17.414,17.445,17.317,17.445,750000.0
2009-12-25 03:00:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:03:00,17.305,17.398,17.305,17.307,300000.0
2009-12-25 03:07:00,17.393,17.434,17.328,17.434,300000.0
2009-12-25 03:10:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:13:00,17.298,17.383,17.296,17.296,300000.0
2009-12-25 03:20:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:28:00,17.342,17.46,17.326,17.326,300000.0
2009-12-25 03:30:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:34:00,17.347,17.448,17.347,17.347,300000.0
2009-12-25 03:40:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:50:00,17.441,17.441,17.288,17.288,500000.0
2009-12-25 04:00:00,17.436,17.444,17.329,17.353,450000.0
2009-12-25 04:03:00,17.413,17.431,17.378,17.41,400000.0
2009-12-25 04:10:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 04:20:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 04:26:00,17.375,17.436,17.325,17.408,400000.0
2009-12-25 04:30:00,17.308,17.442,17.308,17.406,350000.0
2009-12-25 04:31:00,17.444,17.444,17.364,17.364,300000.0
2009-12-25 04:40:00,17.308,17.444,17.301,17.421,400000.0
2009-12-25 04:45:00,17.465,17.517,17.355,17.355,1050000.0
2009-12-25 04:50:00,17.364,17.439,17.316,17.436,350000.0
2009-12-25 04:52:00,17.369,17.442,17.309,17.441,550000.0
2009-12-25 04:58:00,17.321,17.46,17.309,17.335,550000.0
2009-12-25 05:00:00,17.428,17.444,17.326,17.383,400000.0
2009-12-25 05:10:00,17.402,17.443,17.305,17.443,350000.0
2009-12-25 05:17:00,17.316,17.466,17.316,17.385,700000.0
2009-12-25 05:18:00,17.438,17.468,17.32,17.395,500000.0
2009-12-25 05:20:00,17.43,17.438,17.312,17.398,500000.0
2009-12-25 05:24:00,17.389,17.431,17.327,17.403,500000.0
2009-12-25 05:30:00,17.37,17.396,17.307,17.338,250000.0
2009-12-25 05:36:00,17.336,17.418,17.303,17.406,400000.0
2009-12-25 05:37:00,17.444,17.446,17.345,17.446,200000.0
2009-12-25 05:38:00,17.421,17.421,17.322,17.322,150000.0
2009-12-25 05:40:00,17.377,17.443,17.306,17.384,750000.0
2009-12-25 05:43:00,17.449,17.467,17.337,17.404,550000.0
2009-12-25 05:48:00,17.315,17.418,17.31,17.31,300000.0
2009-12-25 05:50:00,17.367,17.426,17.323,17.426,350000.0
2009-12-25 05:56:00,17.337,17.455,17.314,17.314,400000.0
2009-12-25 05:59:00,17.428,17.43,17.302,17.426,800000.0
2009-12-25 06:00:00,17.444,17.444,17.352,17.358,450000.0
2009-12-25 06:10:00,17.434,17.434,17.328,17.4,250000.0
2009-12-25 06:18:00,17.424,17.463,17.37,17.37,450000.0
2009-12-25 06:20:00,17.384,17.4,17.307,17.348,350000.0
2009-12-25 06:26:00,17.378,17.444,17.317,17.336,400000.0
2009-12-25 06:30:00,17.313,17.413,17.302,17.413,350000.0
2009-12-25 06:32:00,17.401,17.44,17.257,17.317,550000.0
2009-12-25 06:40:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 06:43:00,17.38,17.41,17.323,17.405,500000.0
2009-12-25 06:47:00,17.371,17.476,17.335,17.389,500000.0
2009-12-25 06:50:00,17.414,17.443,17.372,17.443,250000.0
2009-12-25 06:51:00,17.465,17.489,17.35,17.35,400000.0
2009-12-25 06:58:00,17.332,17.443,17.332,17.375,500000.0
2009-12-25 07:00:00,17.414,17.438,17.311,17.408,350000.0
2009-12-25 07:09:00,17.319,17.416,17.299,17.299,350000.0
2009-12-25 07:10:00,17.376,17.444,17.303,17.444,350000.0
2009-12-25 07:11:00,17.385,17.418,17.329,17.33,350000.0
2009-12-25 07:12:00,17.399,17.399,17.323,17.385,400000.0
2009-12-25 07:18:00,17.367,17.483,17.329,17.329,500000.0
2009-12-25 07:20:00,17.381,17.439,17.381,17.423,300000.0
2009-12-25 07:26:00,17.355,17.486,17.355,17.429,300000.0
2009-12-25 07:28:00,17.299,17.399,17.299,17.399,350000.0
2009-12-25 07:30:00,17.386,17.443,17.311,17.436,350000.0
2009-12-25 07:40:00,17.357,17.406,17.309,17.309,150000.0
2009-12-25 07:41:00,17.428,17.439,17.318,17.405,350000.0
2009-12-25 07:48:00,17.319,17.493,17.319,17.423,500000.0
2009-12-25 07:49:00,17.406,17.441,17.313,17.41,550000.0
2009-12-25 07:50:00,17.42,17.42,17.309,17.418,400000.0
2009-12-25 07:51:00,17.346,17.437,17.308,17.338,450000.0
2009-12-25 07:54:00,17.36,17.444,17.303,17.381,550000.0
2009-12-25 07:59:00,17.402,17.402,17.246,17.29,400000.0
2009-12-25 08:00:00,17.32,17.438,17.32,17.388,350000.0
2009-12-25 08:05:00,17.333,17.428,17.333,17.428,400000.0
2009-12-25 08:10:00,17.409,17.436,17.32,17.381,350000.0
2009-12-25 08:13:00,17.388,17.392,17.331,17.334,350000.0
2009-12-25 08:20:00,17.439,17.439,17.309,17.309,400000.0
2009-12-25 08:21:00,17.419,17.43,17.313,17.43,400000.0
2009-12-25 08:30:00,17.331,17.439,17.33,17.438,500000.0
2009-12-25 08:34:00,17.313,17.454,17.313,17.355,550000.0
2009-12-25 08:36:00,17.351,17.392,17.288,17.288,400000.0
2009-12-25 08:40:00,17.494,17.494,17.355,17.458,350000.0
2009-12-25 08:41:00,17.498,17.511,17.403,17.488,450000.0
2009-12-25 08:49:00,17.357,17.444,17.357,17.444,100000.0
2009-12-25 08:50:00,17.401,17.456,17.363,17.456,350000.0
2009-12-25 08:59:00,17.409,17.488,17.338,17.488,450000.0
2009-12-25 09:00:00,17.467,17.488,17.373,17.424,1500000.0
2009-12-25 09:03:00,17.413,17.469,17.346,17.425,1300000.0
2009-12-25 09:10:00,17.44,17.494,17.373,17.425,450000.0
2009-12-25 09:12:00,17.531,17.531,17.444,17.444,300000.0
2009-12-25 09:13:00,17.468,17.525,17.394,17.472,1450000.0
2009-12-25 09:18:00,17.476,17.492,17.396,17.403,1650000.0
2009-12-25 09:19:00,17.408,17.519,17.381,17.45,1800000.0
2009-12-25 09:20:00,17.41,17.459,17.374,17.448,350000.0
2009-12-25 09:30:00,17.363,17.489,17.363,17.404,450000.0
2009-12-25 09:35:00,17.386,17.517,17.386,17.478,1450000.0
2009-12-25 09:36:00,17.372,17.472,17.368,17.373,1600000.0
2009-12-25 09:38:00,17.383,17.486,17.363,17.456,350000.0
2009-12-25 09:40:00,17.366,17.489,17.366,17.445,400000.0
2009-12-25 09:43:00,17.359,17.429,17.328,17.422,400000.0
2009-12-25 09:47:00,17.396,17.456,17.387,17.456,400000.0
2009-12-25 09:50:00,17.377,17.494,17.358,17.477,800000.0
2009-12-25 09:57:00,17.453,17.454,17.4,17.454,350000.0
2009-12-25 10:00:00,17.392,17.469,17.374,17.469,600000.0
2009-12-25 10:08:00,17.476,17.491,17.383,17.428,550000.0
2009-12-25 10:09:00,17.408,17.488,17.408,17.45,500000.0
2009-12-25 10:10:00,17.453,17.494,17.351,17.351,650000.0
2009-12-25 10:20:00,17.491,17.492,17.363,17.458,600000.0
2009-12-25 10:23:00,17.474,17.489,17.388,17.394,350000.0
2009-12-25 10:24:00,17.431,17.526,17.419,17.508,500000.0
2009-12-25 10:27:00,17.365,17.443,17.326,17.412,500000.0
2009-12-25 10:30:00,17.489,17.489,17.389,17.403,400000.0
2009-12-25 10:40:00,17.41,17.491,17.353,17.448,550000.0
2009-12-25 10:50:00,17.476,17.491,17.363,17.485,450000.0
2009-12-25 10:53:00,17.463,17.49,17.365,17.46,400000.0
2009-12-25 10:55:00,17.392,17.519,17.382,17.486,400000.0
2009-12-25 11:00:00,17.401,17.494,17.392,17.392,400000.0
2009-12-25 11:10:00,17.368,17.493,17.368,17.452,450000.0
2009-12-25 11:11:00,17.46,17.471,17.345,17.436,450000.0
2009-12-25 11:15:00,17.413,17.458,17.358,17.441,400000.0
2009-12-25 11:16:00,17.453,17.472,17.335,17.335,400000.0
2009-12-25 11:20:00,17.48,17.489,17.396,17.489,500000.0
2009-12-25 11:30:00,17.404,17.487,17.375,17.487,400000.0
2009-12-25 11:31:00,17.431,17.449,17.34,17.448,550000.0
2009-12-25 11:34:00,17.449,17.462,17.359,17.393,350000.0
2009-12-25 11:37:00,17.418,17.464,17.368,17.454,450000.0
2009-12-25 11:38:00,17.51,17.538,17.401,17.426,400000.0
2009-12-25 11:40:00,17.489,17.491,17.388,17.388,500000.0
2009-12-25 11:48:00,17.436,17.449,17.32,17.359,450000.0
2009-12-25 11:50:00,17.488,17.488,17.361,17.372,350000.0
2009-12-25 11:55:00,17.505,17.533,17.416,17.416,500000.0
2009-12-25 12:00:00,17.411,17.491,17.386,17.491,450000.0
2009-12-25 12:02:00,17.406,17.475,17.327,17.34,350000.0
2009-12-25 12:09:00,17.4,17.518,17.393,17.442,550000.0
2009-12-25 12:10:00,17.492,17.492,17.424,17.47,350000.0
2009-12-25 12:12:00,17.356,17.466,17.323,17.453,550000.0
2009-12-25 12:15:00,17.455,17.496,17.353,17.456,550000.0
2009-12-25 12:18:00,17.475,17.475,17.317,17.326,500000.0
2009-12-25 12:20:00,17.424,17.494,17.41,17.41,350000.0
2009-12-25 12:21:00,17.351,17.466,17.316,17.431,400000.0
2009-12-25 12:27:00,17.487,17.487,17.357,17.409,350000.0
2009-12-25 12:30:00,17.404,17.49,17.377,17.49,400000.0
2009-12-25 12:34:00,17.489,17.489,17.369,17.483,500000.0
2009-12-25 12:38:00,17.489,17.52,17.379,17.426,750000.0
2009-12-25 12:40:00,17.351,17.494,17.351,17.396,450000.0
2009-12-25 12:44:00,17.412,17.492,17.356,17.492,400000.0
2009-12-25 12:45:00,17.371,17.463,17.355,17.355,400000.0
2009-12-25 12:50:00,17.494,17.494,17.366,17.411,350000.0
2009-12-25 12:52:00,17.451,17.462,17.321,17.356,350000.0
2009-12-25 12:54:00,17.405,17.478,17.368,17.463,400000.0
2009-12-25 12:56:00,17.497,17.498,17.377,17.497,450000.0
2009-12-25 12:58:00,17.415,17.507,17.382,17.507,400000.0
2009-12-25 12:59:00,17.396,17.485,17.355,17.441,350000.0
2009-12-25 13:00:00,17.487,17.487,17.356,17.414,550000.0
2009-12-25 13:07:00,17.462,17.498,17.358,17.47,400000.0
2009-12-25 13:10:00,17.359,17.494,17.359,17.492,500000.0
2009-12-25 13:16:00,17.385,17.542,17.383,17.45,500000.0
2009-12-25 13:18:00,17.479,17.479,17.385,17.42,350000.0
2009-12-25 13:20:00,17.389,17.494,17.358,17.414,800000.0
2009-12-25 13:30:00,17.466,17.466,17.381,17.454,450000.0
2009-12-25 13:39:00,17.383,17.481,17.377,17.397,600000.0
2009-12-25 13:40:00,17.399,17.476,17.399,17.476,100000.0
2009-12-25 13:41:00,17.299,17.468,17.299,17.448,400000.0
2009-12-25 13:50:00,17.461,17.491,17.356,17.358,550000.0
2009-12-25 13:51:00,17.46,17.496,17.432,17.496,150000.0
2009-12-25 13:59:00,17.488,17.488,17.355,17.439,350000.0
2009-12-25 14:00:00,17.409,17.49,17.363,17.45,600000.0
2009-12-25 14:05:00,17.432,17.505,17.432,17.493,400000.0
2009-12-25 14:08:00,17.331,17.464,17.331,17.367,300000.0
2009-12-25 14:10:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 14:20:00,17.461,17.491,17.377,17.452,500000.0
2009-12-25 14:21:00,17.478,17.478,17.339,17.391,400000.0
2009-12-25 14:23:00,17.438,17.485,17.352,17.451,450000.0
2009-12-25 14:26:00,17.479,17.479,17.344,17.439,500000.0
2009-12-25 14:30:00,17.368,17.491,17.359,17.488,550000.0
2009-12-25 14:36:00,17.494,17.494,17.384,17.454,400000.0
2009-12-25 14:40:00,17.389,17.49,17.356,17.448,550000.0
2009-12-25 14:42:00,17.458,17.499,17.387,17.387,500000.0
2009-12-25 14:50:00,17.413,17.486,17.384,17.391,500000.0
2009-12-25 14:55:00,17.462,17.484,17.39,17.446,450000.0
2009-12-25 15:00:00,17.388,17.491,17.359,17.478,350000.0
2009-12-25 15:01:00,17.443,17.469,17.352,17.387,450000.0
2009-12-25 15:10:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 15:20:00,17.377,17.492,17.358,17.358,550000.0
2009-12-25 15:29:00,17.44,17.494,17.33,17.387,500000.0
2009-12-25 15:30:00,17.492,17.492,17.377,17.377,350000.0
2009-12-25 15:38:00,17.397,17.487,17.322,17.487,600000.0
2009-12-25 15:39:00,17.467,17.468,17.349,17.35,550000.0
2009-12-25 15:40:00,17.403,17.494,17.368,17.448,500000.0
2009-12-25 15:41:00,17.383,17.523,17.383,17.392,500000.0
2009-12-25 15:44:00,17.437,17.482,17.41,17.417,400000.0
2009-12-25 15:48:00,17.404,17.524,17.385,17.409,550000.0
2009-12-25 15:50:00,17.382,17.472,17.375,17.375,500000.0
2009-12-25 15:52:00,17.445,17.454,17.336,17.395,450000.0
2009-12-25 16:00:00,17.365,17.485,17.365,17.379,350000.0
2009-12-25 16:05:00,17.396,17.486,17.349,17.486,400000.0
2009-12-25 16:06:00,17.403,17.497,17.346,17.456,500000.0
2009-12-25 16:07:00,17.392,17.458,17.322,17.322,500000.0
2009-12-25 16:10:00,17.359,17.489,17.359,17.381,400000.0
2009-12-25 16:17:00,17.383,17.511,17.383,17.386,300000.0
2009-12-25 16:19:00,17.459,17.488,17.403,17.411,550000.0
2009-12-25 16:20:00,17.429,17.491,17.351,17.457,400000.0
2009-12-25 16:22:00,17.439,17.478,17.371,17.417,350000.0
2009-12-25 16:27:00,17.409,17.492,17.378,17.38,400000.0
2009-12-25 16:30:00,17.374,17.484,17.374,17.459,550000.0
2009-12-25 16:33:00,17.441,17.5,17.405,17.459,600000.0
2009-12-25 16:34:00,17.493,17.539,17.398,17.398,400000.0
2009-12-25 16:38:00,17.489,17.489,17.398,17.398,550000.0
2009-12-25 16:40:00,17.493,17.493,17.358,17.382,550000.0
2009-12-25 16:41:00,17.474,17.498,17.375,17.482,400000.0
2009-12-25 16:42:00,17.382,17.471,17.364,17.451,450000.0
2009-12-25 16:50:00,17.449,17.449,17.352,17.377,400000.0
2009-12-25 17:00:00,17.346,17.493,17.346,17.469,450000.0
2009-12-25 17:10:00,17.482,17.494,17.373,17.453,500000.0
2009-12-25 17:19:00,17.394,17.466,17.346,17.395,400000.0
2009-12-25 17:20:00,17.491,17.491,17.386,17.386,100000.0
2009-12-25 17:30:00,17.461,17.491,17.348,17.417,500000.0
2009-12-25 17:33:00,17.486,17.522,17.398,17.398,350000.0
2009-12-25 17:40:00,17.488,17.491,17.351,17.489,450000.0
2009-12-25 17:47:00,17.47,17.47,17.324,17.378,500000.0
2009-12-25 17:50:00,17.473,17.491,17.376,17.46,600000.0
2009-12-25 17:55:00,17.5,17.512,17.387,17.464,400000.0
2009-12-25 18:00:00,17.408,17.494,17.358,17.358,650000.0
2009-12-25 18:08:00,17.438,17.492,17.362,17.464,400000.0
2009-12-25 18:09:00,17.491,17.492,17.381,17.45,450000.0
2009-12-25 18:10:00,17.452,17.491,17.37,17.37,650000.0
2009-12-25 18:14:00,17.437,17.456,17.339,17.339,650000.0
2009-12-25 18:20:00,17.413,17.492,17.382,17.413,700000.0
2009-12-25 18:23:00,17.479,17.51,17.38,17.38,400000.0
2009-12-25 18:25:00,17.423,17.536,17.415,17.504,650000.0
2009-12-25 18:30:00,17.48,17.492,17.379,17.413,450000.0
2009-12-25 18:31:00,17.365,17.475,17.365,17.38,350000.0
2009-12-25 18:40:00,17.472,17.493,17.343,17.384,600000.0
2009-12-25 18:49:00,17.418,17.566,17.372,17.441,450000.0
2009-12-25 18:50:00,17.486,17.488,17.358,17.439,950000.0
2009-12-25 19:00:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 19:05:00,17.37,17.48,17.366,17.366,300000.0
2009-12-25 19:08:00,17.46,17.46,17.335,17.372,400000.0
2009-12-25 19:10:00,17.476,17.476,17.359,17.44,650000.0
2009-12-25 19:18:00,17.386,17.47,17.34,17.459,400000.0
2009-12-25 19:19:00,17.432,17.488,17.389,17.46,350000.0
2009-12-25 19:20:00,17.416,17.434,17.413,17.433,350000.0
2009-12-25 19:25:00,17.366,17.453,17.365,17.435,350000.0
2009-12-25 19:29:00,17.419,17.459,17.349,17.349,400000.0
2009-12-25 19:30:00,17.451,17.486,17.345,17.456,750000.0
2009-12-25 19:31:00,17.48,17.496,17.352,17.403,600000.0
2009-12-25 19:39:00,17.398,17.499,17.384,17.409,500000.0
2009-12-25 19:40:00,17.353,17.464,17.353,17.407,700000.0
2009-12-25 19:42:00,17.372,17.501,17.365,17.398,500000.0
2009-12-25 19:44:00,17.475,17.487,17.365,17.486,550000.0
2009-12-25 19:50:00,17.408,17.493,17.358,17.381,800000.0
2009-12-25 19:52:00,17.393,17.501,17.357,17.406,550000.0
2009-12-25 19:57:00,17.375,17.475,17.369,17.475,450000.0
2009-12-25 19:59:00,17.361,17.455,17.334,17.455,550000.0
2009-12-25 20:00:00,17.468,17.488,17.356,17.456,650000.0
2009-12-25 20:01:00,17.414,17.477,17.368,17.412,850000.0
2009-12-25 20:04:00,17.4,17.508,17.4,17.446,500000.0
2009-12-25 20:08:00,17.348,17.458,17.348,17.412,350000.0
2009-12-25 20:10:00,17.47,17.492,17.381,17.381,500000.0
2009-12-25 20:11:00,17.425,17.498,17.378,17.486,800000.0
2009-12-25 20:14:00,17.492,17.546,17.403,17.403,1000000.0
2009-12-25 20:20:00,17.457,17.492,17.399,17.417,450000.0
2009-12-25 20:28:00,17.345,17.478,17.345,17.478,450000.0
2009-12-25 20:30:00,17.454,17.489,17.391,17.453,350000.0
2009-12-25 20:40:00,17.404,17.486,17.388,17.466,1150000.0
2009-12-25 20:43:00,17.477,17.478,17.338,17.476,550000.0
2009-12-25 20:46:00,17.36,17.485,17.357,17.357,350000.0
2009-12-25 20:50:00,17.458,17.494,17.343,17.494,350000.0
2009-12-25 20:55:00,17.488,17.488,17.342,17.47,350000.0
2009-12-25 21:00:00,17.441,17.493,17.348,17.491,550000.0
2009-12-25 21:10:00,17.359,17.489,17.359,17.407,300000.0
2009-12-25 21:12:00,17.357,17.479,17.357,17.386,350000.0
2009-12-25 21:13:00,17.489,17.556,17.389,17.389,500000.0
2009-12-25 21:20:00,17.493,17.493,17.374,17.484,400000.0
2009-12-25 21:26:00,17.412,17.522,17.412,17.49,550000.0
2009-12-25 21:30:00,17.442,17.488,17.357,17.484,350000.0
2009-12-25 21:34:00,17.414,17.492,17.374,17.456,250000.0
2009-12-25 21:40:00,17.456,17.493,17.351,17.374,650000.0
2009-12-25 21:50:00,17.477,17.487,17.404,17.417,450000.0
2009-12-25 21:53:00,17.401,17.466,17.354,17.466,400000.0
2009-12-25 22:00:00,17.464,17.487,17.377,17.444,700000.0
2009-12-25 22:05:00,17.487,17.487,17.37,17.484,500000.0
2009-12-25 22:10:00,17.494,17.494,17.381,17.435,400000.0
2009-12-25 22:17:00,17.448,17.519,17.373,17.43,1100000.0
2009-12-25 22:19:00,17.384,17.49,17.384,17.469,250000.0
2009-12-25 22:20:00,17.466,17.494,17.386,17.402,350000.0
2009-12-25 22:25:00,17.466,17.466,17.325,17.359,450000.0
2009-12-25 22:29:00,17.481,17.482,17.377,17.478,350000.0
2009-12-25 22:30:00,17.45,17.488,17.377,17.431,650000.0
2009-12-25 22:39:00,17.396,17.496,17.396,17.432,650000.0
2009-12-25 22:40:00,17.342,17.489,17.342,17.408,400000.0
2009-12-25 22:41:00,17.404,17.476,17.404,17.407,350000.0
2009-12-25 22:47:00,17.364,17.462,17.362,17.362,300000.0
2009-12-25 22:50:00,17.378,17.494,17.343,17.453,500000.0
2009-12-25 22:54:00,17.439,17.465,17.322,17.402,450000.0
2009-12-25 22:55:00,17.412,17.452,17.358,17.452,550000.0
2009-12-25 23:00:00,17.477,17.477,17.353,17.467,500000.0
2009-12-25 23:02:00,17.464,17.464,17.402,17.447,350000.0
2009-12-25 23:03:00,17.446,17.515,17.378,17.456,350000.0
2009-12-25 23:10:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 23:14:00,17.477,17.487,17.377,17.377,250000.0
2009-12-25 23:18:00,17.402,17.494,17.402,17.449,350000.0
2009-12-25 23:20:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 23:26:00,17.451,17.494,17.386,17.473,400000.0
2009-12-25 23:28:00,17.504,17.547,17.409,17.411,400000.0
2009-12-25 23:30:00,17.473,17.489,17.412,17.489,250000.0
2009-12-25 23:37:00,17.477,17.559,17.373,17.406,600000.0
2009-12-25 23:38:00,17.456,17.532,17.4,17.497,550000.0
2009-12-25 23:40:00,17.359,17.494,17.358,17.471,1600000.0
2009-12-25 23:44:00,17.429,17.485,17.422,17.485,250000.0
2009-12-25 23:50:00,17.448,17.476,17.379,17.43,550000.0
2009-12-28 00:00:00,17.488,17.494,17.345,17.357,400000.0
2009-12-28 00:01:00,17.45,17.47,17.45,17.47,150000.0
2009-12-28 00:02:00,17.469,17.469,17.425,17.455,150000.0
2009-12-28 00:04:00,17.47,17.48,17.47,17.48,400000.0
2009-12-28 00:05:00,17.47,17.47,17.47,17.47,400000.0
2009-12-28 00:09:00,17.46,17.46,17.46,17.46,400000.0
2009-12-28 00:10:00,17.419,17.474,17.388,17.388,400000.0
2009-12-28 00:12:00,17.47,17.47,17.47,17.47,350000.0
2009-12-28 00:13:00,17.46,17.47,17.46,17.47,350000.0
2009-12-28 00:14:00,17.48,17.49,17.48,17.48,350000.0
2009-12-28 00:15:00,17.49,17.49,17.48,17.48,350000.0
2009-12-28 00:16:00,17.49,17.49,17.48,17.49,350000.0
2009-12-28 00:17:00,17.48,17.49,17.48,17.48,350000.0
2009-12-28 00:18:00,17.49,17.5,17.48,17.48,350000.0
2009-12-28 00:19:00,17.49,17.49,17.48,17.48,350000.0
2009-12-28 00:20:00,17.394,17.469,17.378,17.39,350000.0
2009-12-28 00:21:00,17.49,17.49,17.46,17.47,700000.0
2009-12-28 00:22:00,17.46,17.46,17.45,17.46,700000.0
2009-12-28 00:23:00,17.47,17.47,17.46,17.47,700000.0
2009-12-28 00:24:00,17.48,17.48,17.47,17.47,700000.0
2009-12-28 00:25:00,17.48,17.48,17.47,17.47,700000.0
2009-12-28 00:28:00,17.48,17.48,17.47,17.48,700000.0
2009-12-28 00:29:00,17.47,17.48,17.44,17.46,700000.0
2009-12-28 00:30:00,17.452,17.452,17.324,17.372,700000.0
2009-12-28 00:31:00,17.531,17.531,17.5,17.5,100000.0
2009-12-28 00:32:00,17.341,17.455,17.341,17.427,350000.0
2009-12-28 00:33:00,17.47,17.49,17.47,17.49,400000.0
2009-12-28 00:34:00,17.354,17.489,17.342,17.364,400000.0
2009-12-28 00:35:00,17.5,17.51,17.48,17.5,100000.0
2009-12-28 00:36:00,17.336,17.461,17.336,17.461,100000.0
2009-12-28 00:37:00,17.51,17.51,17.49,17.51,600000.0
2009-12-28 00:38:00,17.5,17.51,17.5,17.5,600000.0
2009-12-28 00:39:00,17.51,17.51,17.46,17.46,600000.0
2009-12-28 00:40:00,17.413,17.486,17.338,17.376,600000.0
2009-12-28 00:41:00,17.47,17.47,17.44,17.44,400000.0
2009-12-28 00:42:00,17.45,17.45,17.44,17.45,400000.0
2009-12-28 00:43:00,17.374,17.492,17.374,17.389,400000.0
2009-12-28 00:44:00,17.45,17.45,17.44,17.44,550000.0
2009-12-28 00:45:00,17.45,17.45,17.44,17.45,550000.0
2009-12-28 00:46:00,17.469,17.491,17.373,17.407,550000.0
2009-12-28 00:47:00,17.44,17.45,17.44,17.44,500000.0
2009-12-28 00:48:00,17.45,17.45,17.44,17.44,500000.0
2009-12-28 00:49:00,17.45,17.46,17.43,17.46,500000.0
2009-12-28 00:50:00,17.459,17.494,17.389,17.389,500000.0
2009-12-28 00:51:00,17.46,17.47,17.44,17.47,250000.0
2009-12-28 00:52:00,17.494,17.504,17.477,17.486,250000.0
2009-12-28 00:53:00,17.47,17.47,17.45,17.45,500000.0
2009-12-28 00:54:00,17.46,17.46,17.45,17.45,500000.0
2009-12-28 00:55:00,17.46,17.47,17.45,17.47,500000.0
2009-12-28 00:56:00,17.48,17.48,17.46,17.47,500000.0
2009-12-28 00:57:00,17.398,17.493,17.351,17.441,500000.0
2009-12-28 00:58:00,17.47,17.48,17.47,17.47,1200000.0
2009-12-28 00:59:00,17.46,17.47,17.46,17.46,1200000.0
2009-12-28 01:00:00,17.359,17.493,17.352,17.493,1200000.0
2009-12-28 01:01:00,17.496,17.496,17.318,17.445,900000.0
2009-12-28 01:02:00,17.377,17.504,17.377,17.504,200000.0
2009-12-28 01:03:00,17.47,17.48,17.45,17.46,700000.0
2009-12-28 01:04:00,17.435,17.506,17.349,17.349,700000.0
2009-12-28 01:05:00,17.482,17.497,17.342,17.342,800000.0
2009-12-28 01:06:00,17.475,17.514,17.378,17.502,550000.0
2009-12-28 01:07:00,17.43,17.44,17.41,17.42,700000.0
2009-12-28 01:08:00,17.513,17.513,17.402,17.489,700000.0
2009-12-28 01:09:00,17.412,17.458,17.337,17.346,750000.0
2009-12-28 01:10:00,17.462,17.479,17.347,17.473,700000.0
2009-12-28 01:11:00,17.387,17.551,17.387,17.501,900000.0
2009-12-28 01:12:00,17.473,17.518,17.383,17.491,850000.0
2009-12-28 01:13:00,17.469,17.513,17.401,17.513,750000.0
2009-12-28 01:14:00,17.516,17.53,17.386,17.386,550000.0
2009-12-28 01:15:00,17.484,17.521,17.388,17.388,250000.0
2009-12-28 01:16:00,17.491,17.492,17.373,17.428,500000.0
2009-12-28 01:17:00,17.393,17.472,17.352,17.472,700000.0
2009-12-28 01:18:00,17.444,17.484,17.354,17.377,800000.0
2009-12-28 01:19:00,17.392,17.464,17.332,17.454,1100000.0
2009-12-28 01:20:00,17.507,17.507,17.387,17.482,400000.0
2009-12-28 01:21:00,17.467,17.502,17.383,17.467,600000.0
2009-12-28 01:22:00,17.397,17.514,17.372,17.512,400000.0
2009-12-28 01:23:00,17.471,17.475,17.328,17.438,450000.0
2009-12-28 01:24:00,17.487,17.542,17.39,17.425,550000.0
2009-12-28 01:25:00,17.437,17.479,17.437,17.479,200000.0
2009-12-28 01:26:00,17.493,17.494,17.363,17.468,550000.0
2009-12-28 01:27:00,17.501,17.501,17.376,17.469,1100000.0
2009-12-28 01:28:00,17.396,17.51,17.371,17.504,950000.0
2009-12-28 01:29:00,17.46,17.46,17.286,17.323,550000.0
2009-12-28 01:30:00,17.481,17.511,17.369,17.484,1400000.0
2009-12-28 01:31:00,17.513,17.514,17.403,17.403,450000.0
2009-12-28 01:32:00,17.44,17.44,17.43,17.44,400000.0
2009-12-28 01:33:00,17.478,17.499,17.389,17.454,400000.0
2009-12-28 01:34:00,17.449,17.516,17.348,17.484,450000.0
2009-12-28 01:35:00,17.431,17.495,17.366,17.495,500000.0
2009-12-28 01:36:00,17.541,17.542,17.402,17.479,950000.0
2009-12-28 01:37:00,17.47,17.47,17.46,17.46,500000.0
2009-12-28 01:38:00,17.45,17.45,17.44,17.44,500000.0
2009-12-28 01:39:00,17.45,17.45,17.309,17.393,500000.0
2009-12-28 01:40:00,17.356,17.519,17.356,17.443,500000.0
2009-12-28 01:41:00,17.373,17.49,17.328,17.49,750000.0
2009-12-28 01:42:00,17.379,17.537,17.364,17.476,1050000.0
2009-12-28 01:43:00,17.451,17.494,17.359,17.359,450000.0
2009-12-28 01:44:00,17.375,17.5,17.375,17.41,600000.0
2009-12-28 01:45:00,17.458,17.464,17.333,17.449,550000.0
2009-12-28 01:46:00,17.376,17.488,17.376,17.488,300000.0
2009-12-28 01:47:00,17.44,17.46,17.44,17.46,400000.0
2009-12-28 01:48:00,17.403,17.506,17.403,17.471,400000.0
2009-12-28 01:49:00,17.375,17.472,17.375,17.433,150000.0
2009-12-28 01:50:00,17.473,17.479,17.338,17.46,850000.0
2009-12-28 01:51:00,17.376,17.466,17.36,17.36,400000.0
2009-12-28 01:52:00,17.398,17.502,17.393,17.418,600000.0
2009-12-28 01:53:00,17.45,17.46,17.45,17.45,750000.0
2009-12-28 01:54:00,17.317,17.467,17.313,17.467,750000.0
2009-12-28 01:55:00,17.366,17.467,17.346,17.467,250000.0
2009-12-28 01:56:00,17.492,17.501,17.41,17.41,400000.0
2009-12-28 01:57:00,17.514,17.514,17.458,17.458,100000.0
2009-12-28 01:58:00,17.44,17.45,17.44,17.44,300000.0
2009-12-28 01:59:00,17.398,17.496,17.369,17.369,300000.0
2009-12-28 02:00:00,17.45,17.45,17.44,17.45,350000.0
2009-12-28 02:01:00,17.429,17.475,17.348,17.348,350000.0
2009-12-28 02:02:00,17.46,17.46,17.45,17.45,400000.0
2009-12-28 02:03:00,17.392,17.499,17.392,17.466,400000.0
2009-12-28 02:04:00,17.45,17.45,17.338,17.359,250000.0
2009-12-28 02:05:00,17.408,17.512,17.357,17.357,750000.0
2009-12-28 02:06:00,17.472,17.478,17.318,17.318,800000.0
2009-12-28 02:07:00,17.386,17.457,17.313,17.313,600000.0
2009-12-28 02:08:00,17.328,17.443,17.328,17.35,400000.0
2009-12-28 02:09:00,17.436,17.469,17.331,17.457,850000.0
2009-12-28 02:10:00,17.418,17.466,17.369,17.369,150000.0
2009-12-28 02:11:00,17.452,17.459,17.366,17.366,400000.0
2009-12-28 02:12:00,17.441,17.481,17.329,17.432,400000.0
2009-12-28 02:13:00,17.458,17.458,17.346,17.346,300000.0
2009-12-28 02:14:00,17.423,17.47,17.335,17.447,550000.0
2009-12-28 02:15:00,17.409,17.471,17.357,17.357,600000.0
2009-12-28 02:16:00,17.295,17.403,17.291,17.386,450000.0
2009-12-28 02:17:00,17.455,17.527,17.351,17.374,1050000.0
2009-12-28 02:18:00,17.446,17.482,17.337,17.359,750000.0
2009-12-28 02:19:00,17.395,17.415,17.292,17.305,500000.0
2009-12-28 02:20:00,17.378,17.47,17.344,17.452,500000.0
2009-12-28 02:21:00,17.426,17.475,17.359,17.455,800000.0
2009-12-28 02:22:00,17.45,17.45,17.44,17.44,950000.0
2009-12-28 02:23:00,17.415,17.494,17.34,17.456,950000.0
2009-12-28 02:24:00,17.429,17.453,17.311,17.374,500000.0
2009-12-28 02:25:00,17.449,17.48,17.33,17.434,450000.0
2009-12-28 02:26:00,17.45,17.464,17.351,17.448,400000.0
2009-12-28 02:27:00,17.44,17.473,17.333,17.473,750000.0
2009-12-28 02:28:00,17.384,17.506,17.384,17.47,450000.0
2009-12-28 02:29:00,17.489,17.497,17.354,17.466,1400000.0
2009-12-28 02:30:00,17.315,17.513,17.315,17.478,550000.0
2009-12-28 02:31:00,17.348,17.476,17.339,17.353,950000.0
2009-12-28 02:32:00,17.413,17.444,17.324,17.439,1100000.0
2009-12-28 02:33:00,17.443,17.476,17.329,17.434,550000.0
2009-12-28 02:34:00,17.46,17.46,17.45,17.46,550000.0
2009-12-28 02:35:00,17.416,17.51,17.372,17.469,550000.0
2009-12-28 02:36:00,17.378,17.522,17.363,17.485,250000.0
2009-12-28 02:37:00,17.47,17.47,17.319,17.361,400000.0
2009-12-28 02:38:00,17.429,17.471,17.355,17.445,600000.0
2009-12-28 02:39:00,17.46,17.46,17.44,17.45,1100000.0
2009-12-28 02:40:00,17.444,17.454,17.322,17.382,1100000.0
2009-12-28 02:41:00,17.339,17.443,17.331,17.407,800000.0
2009-12-28 02:42:00,17.457,17.493,17.377,17.405,700000.0
2009-12-28 02:43:00,17.408,17.472,17.353,17.471,500000.0
2009-12-28 02:44:00,17.338,17.471,17.338,17.434,250000.0
2009-12-28 02:45:00,17.307,17.454,17.307,17.454,550000.0
2009-12-28 02:46:00,17.449,17.456,17.361,17.444,750000.0
2009-12-28 02:47:00,17.486,17.486,17.326,17.419,850000.0
2009-12-28 02:48:00,17.457,17.457,17.319,17.325,900000.0
2009-12-28 02:49:00,17.477,17.493,17.358,17.49,700000.0
2009-12-28 02:50:00,17.368,17.492,17.368,17.455,750000.0
2009-12-28 02:51:00,17.469,17.493,17.382,17.493,700000.0
2009-12-28 02:52:00,17.441,17.483,17.369,17.465,450000.0
2009-12-28 02:53:00,17.453,17.466,17.32,17.416,550000.0
2009-12-28 02:54:00,17.314,17.465,17.285,17.465,800000.0
2009-12-28 02:55:00,17.324,17.477,17.324,17.419,700000.0
2009-12-28 02:56:00,17.447,17.483,17.359,17.459,1200000.0
2009-12-28 02:57:00,17.49,17.51,17.49,17.5,900000.0
2009-12-28 02:58:00,17.464,17.483,17.374,17.483,900000.0
2009-12-28 02:59:00,17.493,17.493,17.352,17.359,1200000.0
2009-12-28 03:00:00,17.382,17.493,17.365,17.369,500000.0
2009-12-28 03:01:00,17.375,17.453,17.335,17.453,550000.0
2009-12-28 03:02:00,17.426,17.475,17.324,17.368,500000.0
2009-12-28 03:03:00,17.399,17.448,17.39,17.448,200000.0
2009-12-28 03:04:00,17.459,17.492,17.371,17.398,550000.0
2009-12-28 03:05:00,17.459,17.467,17.332,17.436,400000.0
2009-12-28 03:06:00,17.385,17.475,17.37,17.438,300000.0
2009-12-28 03:07:00,17.453,17.47,17.445,17.469,250000.0
2009-12-28 03:08:00,17.451,17.458,17.385,17.433,300000.0
2009-12-28 03:09:00,17.364,17.469,17.364,17.429,500000.0
2009-12-28 03:10:00,17.432,17.472,17.317,17.335,300000.0
2009-12-28 03:11:00,17.368,17.45,17.326,17.45,350000.0
2009-12-28 03:12:00,17.387,17.431,17.387,17.431,100000.0
2009-12-28 03:13:00,17.378,17.462,17.341,17.444,550000.0
2009-12-28 03:14:00,17.463,17.478,17.393,17.396,300000.0
2009-12-28 03:15:00,17.324,17.471,17.324,17.388,350000.0
2009-12-28 03:16:00,17.37,17.479,17.356,17.356,400000.0
2009-12-28 03:17:00,17.429,17.463,17.353,17.463,450000.0
2009-12-28 03:18:00,17.452,17.452,17.329,17.329,350000.0
2009-12-28 03:19:00,17.356,17.474,17.33,17.394,600000.0
2009-12-28 03:20:00,17.452,17.461,17.293,17.422,550000.0
2009-12-28 03:21:00,17.349,17.444,17.342,17.406,300000.0
2009-12-28 03:22:00,17.435,17.483,17.354,17.462,450000.0
2009-12-28 03:23:00,17.468,17.468,17.349,17.349,100000.0
2009-12-28 03:24:00,17.385,17.466,17.359,17.359,200000.0
2009-12-28 03:25:00,17.383,17.499,17.338,17.338,400000.0
2009-12-28 03:26:00,17.428,17.459,17.428,17.459,100000.0
2009-12-28 03:27:00,17.433,17.458,17.433,17.458,100000.0
2009-12-28 03:28:00,17.52,17.54,17.52,17.54,700000.0
2009-12-28 03:29:00,17.361,17.445,17.303,17.445,700000.0
2009-12-28 03:30:00,17.451,17.493,17.381,17.478,350000.0
2009-12-28 03:31:00,17.461,17.461,17.36,17.36,250000.0
2009-12-28 03:32:00,17.366,17.465,17.332,17.465,350000.0
2009-12-28 03:33:00,17.387,17.453,17.365,17.417,250000.0
2009-12-28 03:34:00,17.431,17.464,17.378,17.464,350000.0
2009-12-28 03:35:00,17.372,17.476,17.351,17.476,350000.0
2009-12-28 03:36:00,17.436,17.465,17.312,17.312,350000.0
2009-12-28 03:37:00,17.364,17.472,17.342,17.472,150000.0
2009-12-28 03:38:00,17.472,17.502,17.378,17.448,500000.0
2009-12-28 03:39:00,17.391,17.463,17.391,17.403,350000.0
2009-12-28 03:40:00,17.401,17.46,17.309,17.386,350000.0
2009-12-28 03:41:00,17.478,17.505,17.358,17.471,400000.0
2009-12-28 03:42:00,17.331,17.485,17.331,17.454,400000.0
2009-12-28 03:43:00,17.451,17.506,17.37,17.445,500000.0
2009-12-28 03:44:00,17.5,17.508,17.384,17.482,350000.0
2009-12-28 03:45:00,17.406,17.48,17.39,17.399,400000.0
2009-12-28 03:46:00,17.476,17.517,17.411,17.433,450000.0
2009-12-28 03:47:00,17.513,17.513,17.343,17.446,450000.0
2009-12-28 03:48:00,17.501,17.505,17.462,17.462,200000.0
2009-12-28 03:49:00,17.393,17.478,17.393,17.425,400000.0
2009-12-28 03:50:00,17.48,17.506,17.363,17.503,550000.0
2009-12-28 03:51:00,17.464,17.497,17.359,17.359,400000.0
2009-12-28 03:52:00,17.451,17.498,17.451,17.49,300000.0
2009-12-28 03:53:00,17.522,17.522,17.476,17.476,150000.0
2009-12-28 03:54:00,17.406,17.524,17.406,17.501,600000.0
2009-12-28 03:55:00,17.387,17.524,17.387,17.498,300000.0
2009-12-28 03:56:00,17.498,17.5,17.419,17.425,400000.0
2009-12-28 03:57:00,17.473,17.499,17.449,17.499,150000.0
2009-12-28 03:58:00,17.544,17.544,17.418,17.45,500000.0
2009-12-28 03:59:00,17.37,17.509,17.359,17.509,400000.0
2009-12-28 04:00:00,17.443,17.514,17.366,17.514,450000.0
2009-12-28 04:01:00,17.473,17.513,17.371,17.513,550000.0
2009-12-28 04:02:00,17.489,17.531,17.443,17.518,400000.0
2009-12-28 04:03:00,17.431,17.549,17.431,17.515,400000.0
2009-12-28 04:04:00,17.404,17.539,17.404,17.45,450000.0
2009-12-28 04:05:00,17.538,17.618,17.457,17.541,1000000.0
2009-12-28 04:06:00,17.495,17.542,17.489,17.5,250000.0
2009-12-28 04:07:00,17.495,17.561,17.465,17.471,650000.0
2009-12-28 04:08:00,17.49,17.532,17.406,17.532,250000.0
2009-12-28 04:09:00,17.471,17.521,17.425,17.488,550000.0
2009-12-28 04:10:00,17.516,17.532,17.439,17.442,350000.0
2009-12-28 04:11:00,17.455,17.509,17.405,17.473,500000.0
2009-12-28 04:12:00,17.535,17.535,17.412,17.456,250000.0
2009-12-28 04:13:00,17.484,17.521,17.404,17.487,350000.0
2009-12-28 04:14:00,17.499,17.56,17.439,17.439,450000.0
2009-12-28 04:15:00,17.53,17.53,17.489,17.489,250000.0
2009-12-28 04:16:00,17.57,17.59,17.57,17.58,250000.0
2009-12-28 04:17:00,17.44,17.503,17.397,17.479,250000.0
2009-12-28 04:18:00,17.419,17.528,17.419,17.528,450000.0
2009-12-28 04:19:00,17.543,17.639,17.442,17.442,1600000.0
2009-12-28 04:20:00,17.478,17.55,17.413,17.538,550000.0
2009-12-28 04:21:00,17.549,17.553,17.432,17.502,550000.0
2009-12-28 04:22:00,17.452,17.586,17.433,17.54,600000.0
2009-12-28 04:23:00,17.464,17.514,17.447,17.447,250000.0
2009-12-28 04:24:00,17.537,17.559,17.443,17.53,350000.0
2009-12-28 04:25:00,17.533,17.536,17.351,17.494,550000.0
2009-12-28 04:26:00,17.56,17.56,17.55,17.56,400000.0
2009-12-28 04:27:00,17.42,17.546,17.381,17.42,400000.0
2009-12-28 04:28:00,17.41,17.516,17.398,17.47,650000.0
2009-12-28 04:29:00,17.552,17.552,17.474,17.535,250000.0
2009-12-28 04:30:00,17.474,17.576,17.474,17.562,450000.0
2009-12-28 04:31:00,17.467,17.604,17.461,17.564,400000.0
2009-12-28 04:32:00,17.438,17.563,17.411,17.463,500000.0
2009-12-28 04:33:00,17.539,17.562,17.45,17.519,400000.0
2009-12-28 04:34:00,17.537,17.537,17.423,17.433,300000.0
2009-12-28 04:35:00,17.554,17.562,17.422,17.528,350000.0
2009-12-28 04:36:00,17.445,17.582,17.421,17.466,550000.0
2009-12-28 04:37:00,17.423,17.553,17.407,17.481,350000.0
2009-12-28 04:39:00,17.57,17.57,17.55,17.56,200000.0
2009-12-28 04:40:00,17.523,17.523,17.43,17.522,200000.0
2009-12-28 04:41:00,17.502,17.522,17.444,17.444,350000.0
2009-12-28 04:42:00,17.531,17.578,17.439,17.455,350000.0
2009-12-28 04:43:00,17.512,17.606,17.471,17.545,550000.0
2009-12-28 04:44:00,17.46,17.575,17.46,17.541,550000.0
2009-12-28 04:45:00,17.444,17.561,17.444,17.551,250000.0
2009-12-28 04:46:00,17.545,17.573,17.46,17.495,350000.0
2009-12-28 04:47:00,17.456,17.525,17.44,17.478,350000.0
2009-12-28 04:48:00,17.513,17.529,17.455,17.514,300000.0
2009-12-28 04:49:00,17.52,17.53,17.52,17.53,450000.0
2009-12-28 04:50:00,17.486,17.556,17.428,17.428,450000.0
2009-12-28 04:51:00,17.517,17.519,17.408,17.462,300000.0
2009-12-28 04:52:00,17.515,17.555,17.456,17.482,400000.0
2009-12-28 04:53:00,17.52,17.53,17.52,17.53,400000.0
2009-12-28 04:54:00,17.46,17.567,17.433,17.554,400000.0
2009-12-28 04:55:00,17.413,17.544,17.413,17.46,350000.0
2009-12-28 04:56:00,17.543,17.571,17.444,17.528,350000.0
2009-12-28 04:57:00,17.537,17.542,17.491,17.542,350000.0
2009-12-28 04:58:00,17.474,17.564,17.407,17.532,550000.0
2009-12-28 04:59:00,17.563,17.58,17.466,17.58,500000.0
2009-12-28 05:00:00,17.485,17.525,17.421,17.44,300000.0
2009-12-28 05:01:00,17.584,17.598,17.483,17.56,550000.0
2009-12-28 05:02:00,17.486,17.625,17.486,17.489,400000.0
2009-12-28 05:03:00,17.564,17.607,17.471,17.578,350000.0
2009-12-28 05:04:00,17.557,17.559,17.469,17.526,550000.0
2009-12-28 05:05:00,17.526,17.588,17.464,17.565,450000.0
2009-12-28 05:06:00,17.622,17.656,17.522,17.522,400000.0
2009-12-28 05:07:00,17.558,17.635,17.51,17.63,450000.0
2009-12-28 05:08:00,17.541,17.629,17.541,17.62,400000.0
2009-12-28 05:09:00,17.578,17.618,17.465,17.498,500000.0
2009-12-28 05:10:00,17.491,17.597,17.491,17.515,350000.0
2009-12-28 05:11:00,17.531,17.622,17.502,17.585,450000.0
2009-12-28 05:13:00,17.527,17.622,17.501,17.611,850000.0
2009-12-28 05:14:00,17.585,17.59,17.46,17.59,550000.0
2009-12-28 05:15:00,17.532,17.595,17.454,17.595,700000.0
2009-12-28 05:16:00,17.606,17.622,17.502,17.618,500000.0
2009-12-28 05:17:00,17.521,17.639,17.492,17.582,500000.0
2009-12-28 05:18:00,17.506,17.588,17.501,17.511,350000.0
2009-12-28 05:19:00,17.507,17.583,17.443,17.443,400000.0
2009-12-28 05:20:00,17.548,17.611,17.49,17.49,650000.0
2009-12-28 05:21:00,17.488,17.601,17.48,17.514,550000.0
2009-12-28 05:22:00,17.484,17.57,17.456,17.57,350000.0
2009-12-28 05:23:00,17.571,17.574,17.429,17.429,350000.0
2009-12-28 05:24:00,17.455,17.57,17.455,17.458,250000.0
2009-12-28 05:25:00,17.457,17.587,17.457,17.587,100000.0
2009-12-28 05:26:00,17.575,17.575,17.44,17.44,300000.0
2009-12-28 05:27:00,17.44,17.541,17.44,17.533,450000.0
2009-12-28 05:28:00,17.451,17.536,17.408,17.536,500000.0
2009-12-28 05:29:00,17.516,17.564,17.458,17.544,650000.0
2009-12-28 05:30:00,17.58,17.603,17.481,17.603,350000.0
2009-12-28 05:31:00,17.542,17.586,17.439,17.439,350000.0
2009-12-28 05:32:00,17.621,17.621,17.496,17.496,400000.0
2009-12-28 05:33:00,17.455,17.571,17.432,17.47,400000.0
2009-12-28 05:34:00,17.481,17.608,17.477,17.592,450000.0
2009-12-28 05:35:00,17.594,17.605,17.49,17.528,350000.0
2009-12-28 05:36:00,17.515,17.621,17.476,17.555,1200000.0
2009-12-28 05:37:00,17.55,17.56,17.55,17.56,600000.0
2009-12-28 05:38:00,17.58,17.622,17.483,17.499,600000.0
2009-12-28 05:39:00,17.492,17.582,17.476,17.553,350000.0
2009-12-28 05:40:00,17.545,17.566,17.462,17.466,250000.0
2009-12-28 05:41:00,17.567,17.567,17.456,17.541,300000.0
2009-12-28 05:42:00,17.502,17.58,17.443,17.526,1100000.0
2009-12-28 05:43:00,17.513,17.552,17.437,17.55,450000.0
2009-12-28 05:44:00,17.546,17.582,17.424,17.582,450000.0
2009-12-28 05:45:00,17.55,17.55,17.54,17.54,500000.0
2009-12-28 05:46:00,17.566,17.588,17.473,17.58,500000.0
2009-12-28 05:47:00,17.556,17.566,17.463,17.563,350000.0
2009-12-28 05:48:00,17.449,17.52,17.429,17.52,550000.0
2009-12-28 05:49:00,17.486,17.546,17.417,17.546,400000.0
2009-12-28 05:50:00,17.478,17.552,17.43,17.454,550000.0
2009-12-28 05:51:00,17.559,17.559,17.44,17.53,550000.0
2009-12-28 05:52:00,17.416,17.54,17.38,17.54,350000.0
2009-12-28 05:53:00,17.418,17.561,17.418,17.434,500000.0
2009-12-28 05:54:00,17.552,17.552,17.434,17.549,500000.0
2009-12-28 05:55:00,17.54,17.55,17.53,17.55,400000.0
2009-12-28 05:56:00,17.54,17.55,17.53,17.55,400000.0
2009-12-28 05:57:00,17.54,17.55,17.54,17.55,400000.0
2009-12-28 05:58:00,17.54,17.54,17.422,17.489,400000.0
2009-12-28 05:59:00,17.512,17.568,17.455,17.546,700000.0
2009-12-28 06:00:00,17.501,17.582,17.436,17.527,450000.0
2009-12-28 06:01:00,17.479,17.558,17.428,17.474,550000.0
2009-12-28 06:02:00,17.447,17.578,17.447,17.578,200000.0
2009-12-28 06:03:00,17.46,17.573,17.424,17.542,900000.0
2009-12-28 06:04:00,17.496,17.561,17.449,17.536,350000.0
2009-12-28 06:05:00,17.433,17.528,17.429,17.429,400000.0
2009-12-28 06:06:00,17.564,17.594,17.48,17.521,400000.0
2009-12-28 06:07:00,17.455,17.551,17.413,17.413,550000.0
2009-12-28 06:08:00,17.484,17.569,17.465,17.569,550000.0
2009-12-28 06:09:00,17.487,17.583,17.481,17.551,450000.0
2009-12-28 06:10:00,17.49,17.554,17.424,17.424,350000.0
2009-12-28 06:11:00,17.43,17.538,17.422,17.45,600000.0
2009-12-28 06:12:00,17.552,17.552,17.384,17.52,400000.0
2009-12-28 06:13:00,17.518,17.561,17.431,17.467,250000.0
2009-12-28 06:14:00,17.451,17.549,17.448,17.549,500000.0
2009-12-28 06:15:00,17.491,17.501,17.43,17.43,350000.0
2009-12-28 06:16:00,17.412,17.533,17.412,17.433,450000.0
2009-12-28 06:17:00,17.42,17.55,17.42,17.521,400000.0
2009-12-28 06:18:00,17.527,17.531,17.394,17.531,300000.0
2009-12-28 06:19:00,17.448,17.573,17.389,17.504,650000.0
2009-12-28 06:20:00,17.493,17.54,17.418,17.54,500000.0
2009-12-28 06:21:00,17.501,17.543,17.387,17.543,350000.0
2009-12-28 06:22:00,17.422,17.568,17.392,17.498,650000.0
2009-12-28 06:23:00,17.468,17.589,17.43,17.43,450000.0
2009-12-28 06:24:00,17.452,17.556,17.41,17.432,550000.0
2009-12-28 06:25:00,17.509,17.517,17.408,17.456,250000.0
2009-12-28 06:26:00,17.472,17.561,17.448,17.512,300000.0
2009-12-28 06:27:00,17.513,17.542,17.398,17.398,550000.0
2009-12-28 06:28:00,17.503,17.527,17.387,17.475,700000.0
2009-12-28 06:29:00,17.528,17.528,17.402,17.476,350000.0
2009-12-28 06:30:00,17.536,17.536,17.409,17.409,550000.0
2009-12-28 06:31:00,17.526,17.526,17.383,17.469,350000.0
2009-12-28 06:32:00,17.517,17.517,17.448,17.514,400000.0
2009-12-28 06:33:00,17.512,17.512,17.4,17.421,550000.0
2009-12-28 06:34:00,17.499,17.535,17.4,17.473,350000.0
2009-12-28 06:35:00,17.436,17.542,17.436,17.522,500000.0
2009-12-28 06:36:00,17.452,17.542,17.438,17.542,600000.0
2009-12-28 06:37:00,17.461,17.583,17.449,17.479,450000.0
2009-12-28 06:38:00,17.498,17.579,17.448,17.579,450000.0
2009-12-28 06:39:00,17.557,17.561,17.449,17.561,400000.0
2009-12-28 06:40:00,17.473,17.538,17.444,17.447,350000.0
2009-12-28 06:41:00,17.491,17.62,17.491,17.583,450000.0
2009-12-28 06:42:00,17.464,17.621,17.464,17.517,800000.0
2009-12-28 06:43:00,17.496,17.644,17.496,17.574,550000.0
2009-12-28 06:44:00,17.56,17.57,17.503,17.57,400000.0
2009-12-28 06:45:00,17.502,17.582,17.472,17.53,450000.0
2009-12-28 06:46:00,17.446,17.589,17.446,17.547,500000.0
2009-12-28 06:47:00,17.462,17.555,17.445,17.445,350000.0
2009-12-28 06:48:00,17.562,17.571,17.459,17.511,350000.0
2009-12-28 06:49:00,17.481,17.576,17.436,17.436,300000.0
2009-12-28 06:50:00,17.449,17.533,17.431,17.481,350000.0
2009-12-28 06:51:00,17.458,17.578,17.458,17.538,550000.0
2009-12-28 06:52:00,17.419,17.515,17.383,17.515,550000.0
2009-12-28 06:53:00,17.453,17.578,17.453,17.483,350000.0
2009-12-28 06:54:00,17.546,17.57,17.456,17.57,450000.0
2009-12-28 06:55:00,17.483,17.607,17.462,17.478,400000.0
2009-12-28 06:56:00,17.502,17.591,17.424,17.541,450000.0
2009-12-28 06:57:00,17.467,17.548,17.407,17.531,750000.0
2009-12-28 06:58:00,17.486,17.572,17.478,17.556,550000.0
2009-12-28 06:59:00,17.554,17.56,17.418,17.513,550000.0
2009-12-28 07:00:00,17.49,17.529,17.438,17.438,400000.0
2009-12-28 07:01:00,17.543,17.551,17.407,17.551,550000.0
2009-12-28 07:02:00,17.508,17.579,17.447,17.49,550000.0
2009-12-28 07:03:00,17.493,17.595,17.436,17.545,400000.0
2009-12-28 07:04:00,17.558,17.572,17.429,17.572,350000.0
2009-12-28 07:05:00,17.465,17.569,17.45,17.527,650000.0
2009-12-28 07:06:00,17.561,17.63,17.484,17.515,550000.0
2009-12-28 07:07:00,17.415,17.559,17.415,17.447,500000.0
2009-12-28 07:08:00,17.46,17.582,17.448,17.571,500000.0
2009-12-28 07:09:00,17.577,17.577,17.435,17.532,350000.0
2009-12-28 07:10:00,17.489,17.597,17.445,17.445,1000000.0
2009-12-28 07:11:00,17.483,17.586,17.44,17.586,600000.0
2009-12-28 07:12:00,17.561,17.569,17.449,17.564,800000.0
2009-12-28 07:13:00,17.445,17.507,17.436,17.436,350000.0
2009-12-28 07:14:00,17.557,17.561,17.532,17.54,400000.0
2009-12-28 07:15:00,17.535,17.567,17.44,17.557,550000.0
2009-12-28 07:16:00,17.581,17.594,17.452,17.574,550000.0
2009-12-28 07:17:00,17.449,17.583,17.449,17.528,650000.0
2009-12-28 07:18:00,17.509,17.57,17.467,17.555,350000.0
2009-12-28 07:19:00,17.553,17.589,17.489,17.498,1150000.0
2009-12-28 07:20:00,17.467,17.557,17.444,17.444,400000.0
2009-12-28 07:21:00,17.545,17.576,17.456,17.576,400000.0
2009-12-28 07:22:00,17.493,17.568,17.459,17.561,400000.0
2009-12-28 07:23:00,17.506,17.552,17.49,17.49,400000.0
2009-12-28 07:24:00,17.515,17.612,17.462,17.533,450000.0
2009-12-28 07:25:00,17.573,17.584,17.467,17.584,350000.0
2009-12-28 07:26:00,17.583,17.583,17.439,17.439,400000.0
2009-12-28 07:27:00,17.556,17.618,17.476,17.476,550000.0
2009-12-28 07:28:00,17.52,17.54,17.52,17.53,350000.0
2009-12-28 07:29:00,17.554,17.589,17.496,17.558,350000.0
2009-12-28 07:30:00,17.527,17.554,17.391,17.454,450000.0
2009-12-28 07:31:00,17.601,17.643,17.475,17.475,450000.0
2009-12-28 07:32:00,17.478,17.549,17.413,17.549,400000.0
2009-12-28 07:33:00,17.483,17.541,17.439,17.439,450000.0
2009-12-28 07:34:00,17.54,17.55,17.53,17.55,350000.0
2009-12-28 07:35:00,17.562,17.562,17.436,17.474,350000.0
2009-12-28 07:36:00,17.532,17.58,17.463,17.532,600000.0
2009-12-28 07:37:00,17.491,17.546,17.442,17.546,400000.0
2009-12-28 07:38:00,17.534,17.534,17.409,17.474,350000.0
2009-12-28 07:39:00,17.495,17.568,17.475,17.543,450000.0
2009-12-28 07:40:00,17.519,17.591,17.462,17.485,550000.0
2009-12-28 07:41:00,17.505,17.578,17.439,17.569,500000.0
2009-12-28 07:42:00,17.57,17.57,17.461,17.533,350000.0
2009-12-28 07:43:00,17.58,17.58,17.428,17.53,400000.0
2009-12-28 07:44:00,17.505,17.569,17.437,17.437,600000.0
2009-12-28 07:45:00,17.443,17.556,17.411,17.476,1000000.0
2009-12-28 07:46:00,17.527,17.532,17.459,17.507,450000.0
2009-12-28 07:47:00,17.517,17.576,17.459,17.547,450000.0
2009-12-28 07:48:00,17.544,17.544,17.426,17.468,800000.0
2009-12-28 07:49:00,17.486,17.607,17.486,17.56,500000.0
2009-12-28 07:50:00,17.494,17.633,17.481,17.585,900000.0
2009-12-28 07:51:00,17.517,17.549,17.447,17.447,350000.0
2009-12-28 07:52:00,17.477,17.6,17.466,17.51,800000.0
2009-12-28 07:53:00,17.446,17.617,17.446,17.48,850000.0
2009-12-28 07:54:00,17.515,17.564,17.474,17.547,500000.0
2009-12-28 07:55:00,17.526,17.572,17.463,17.463,500000.0
2009-12-28 07:56:00,17.534,17.595,17.447,17.486,800000.0
2009-12-28 07:57:00,17.459,17.542,17.423,17.516,600000.0
2009-12-28 07:58:00,17.504,17.553,17.44,17.484,850000.0
2009-12-28 07:59:00,17.524,17.555,17.424,17.543,650000.0
2009-12-28 08:00:00,17.56,17.561,17.454,17.455,550000.0
2009-12-28 08:01:00,17.541,17.562,17.437,17.547,350000.0
2009-12-28 08:02:00,17.537,17.537,17.413,17.432,450000.0
2009-12-28 08:03:00,17.502,17.572,17.474,17.542,400000.0
2009-12-28 08:04:00,17.49,17.57,17.425,17.484,400000.0
2009-12-28 08:05:00,17.492,17.589,17.437,17.437,400000.0
2009-12-28 08:06:00,17.52,17.53,17.52,17.52,550000.0
2009-12-28 08:07:00,17.475,17.557,17.419,17.462,550000.0
2009-12-28 08:08:00,17.489,17.564,17.435,17.474,400000.0
2009-12-28 08:09:00,17.449,17.559,17.421,17.472,800000.0
2009-12-28 08:10:00,17.478,17.544,17.46,17.541,350000.0
2009-12-28 08:11:00,17.501,17.571,17.482,17.547,500000.0
2009-12-28 08:12:00,17.5,17.5,17.5,17.5,550000.0
2009-12-28 08:13:00,17.451,17.545,17.386,17.545,550000.0
2009-12-28 08:14:00,17.55,17.596,17.456,17.456,500000.0
2009-12-28 08:15:00,17.533,17.533,17.396,17.526,550000.0
2009-12-28 08:16:00,17.53,17.53,17.436,17.436,350000.0
2009-12-28 08:17:00,17.464,17.544,17.426,17.441,500000.0
2009-12-28 08:18:00,17.433,17.528,17.395,17.449,500000.0
2009-12-28 08:19:00,17.48,17.551,17.425,17.425,700000.0
2009-12-28 08:20:00,17.478,17.535,17.438,17.467,500000.0
2009-12-28 08:21:00,17.499,17.549,17.455,17.544,450000.0
2009-12-28 08:22:00,17.501,17.501,17.393,17.402,500000.0
2009-12-28 08:23:00,17.553,17.554,17.438,17.473,550000.0
2009-12-28 08:24:00,17.455,17.494,17.387,17.423,400000.0
2009-12-28 08:25:00,17.485,17.606,17.457,17.49,650000.0
2009-12-28 08:26:00,17.573,17.573,17.429,17.511,400000.0
2009-12-28 08:27:00,17.555,17.555,17.463,17.53,350000.0
2009-12-28 08:28:00,17.457,17.531,17.397,17.531,600000.0
2009-12-28 08:29:00,17.532,17.563,17.443,17.537,750000.0
2009-12-28 08:30:00,17.428,17.528,17.428,17.479,400000.0
2009-12-28 08:31:00,17.458,17.527,17.431,17.453,500000.0
2009-12-28 08:32:00,17.46,17.522,17.406,17.472,500000.0
2009-12-28 08:33:00,17.455,17.53,17.388,17.448,500000.0
2009-12-28 08:34:00,17.523,17.579,17.457,17.471,350000.0
2009-12-28 08:35:00,17.581,17.581,17.447,17.523,550000.0
2009-12-28 08:36:00,17.419,17.538,17.419,17.489,400000.0
2009-12-28 08:37:00,17.57,17.57,17.488,17.531,450000.0
2009-12-28 08:38:00,17.562,17.562,17.454,17.514,350000.0
2009-12-28 08:39:00,17.523,17.524,17.503,17.506,350000.0
2009-12-28 08:40:00,17.532,17.566,17.456,17.502,350000.0
2009-12-28 08:41:00,17.548,17.618,17.485,17.485,400000.0
2009-12-28 08:42:00,17.52,17.532,17.405,17.432,550000.0
2009-12-28 08:43:00,17.53,17.53,17.51,17.52,550000.0
2009-12-28 08:44:00,17.499,17.577,17.458,17.504,550000.0
2009-12-28 08:45:00,17.549,17.579,17.437,17.558,550000.0
2009-12-28 08:46:00,17.539,17.571,17.45,17.47,600000.0
2009-12-28 08:47:00,17.475,17.542,17.467,17.535,350000.0
2009-12-28 08:48:00,17.547,17.547,17.439,17.541,550000.0
2009-12-28 08:49:00,17.52,17.556,17.439,17.556,650000.0
2009-12-28 08:50:00,17.498,17.546,17.412,17.51,500000.0
2009-12-28 08:51:00,17.463,17.555,17.437,17.538,400000.0
2009-12-28 08:52:00,17.495,17.549,17.429,17.476,400000.0
2009-12-28 08:53:00,17.53,17.53,17.424,17.523,400000.0
2009-12-28 08:54:00,17.53,17.53,17.53,17.53,400000.0
2009-12-28 08:56:00,17.553,17.553,17.441,17.441,400000.0
2009-12-28 08:57:00,17.541,17.541,17.413,17.413,400000.0
2009-12-28 08:58:00,17.545,17.552,17.414,17.545,450000.0
2009-12-28 08:59:00,17.51,17.51,17.49,17.51,600000.0
2009-12-28 09:00:00,17.47,17.566,17.464,17.499,600000.0
2009-12-28 09:01:00,17.542,17.568,17.476,17.499,400000.0
2009-12-28 09:02:00,17.443,17.53,17.394,17.53,700000.0
2009-12-28 09:03:00,17.49,17.51,17.48,17.51,350000.0
2009-12-28 09:04:00,17.455,17.535,17.428,17.428,350000.0
2009-12-28 09:05:00,17.537,17.537,17.417,17.417,750000.0
2009-12-28 09:06:00,17.412,17.518,17.412,17.476,550000.0
2009-12-28 09:07:00,17.431,17.52,17.393,17.441,500000.0
2009-12-28 09:08:00,17.553,17.553,17.416,17.523,550000.0
2009-12-28 09:09:00,17.486,17.523,17.39,17.523,950000.0
2009-12-28 09:10:00,17.457,17.532,17.357,17.447,450000.0
2009-12-28 09:11:00,17.524,17.547,17.418,17.418,550000.0
2009-12-28 09:12:00,17.445,17.568,17.433,17.496,650000.0
2009-12-28 09:13:00,17.392,17.528,17.392,17.528,500000.0
2009-12-28 09:14:00,17.483,17.528,17.413,17.528,350000.0
2009-12-28 09:15:00,17.52,17.539,17.413,17.413,400000.0
2009-12-28 09:16:00,17.43,17.506,17.406,17.406,300000.0
2009-12-28 09:17:00,17.442,17.512,17.388,17.435,400000.0
2009-12-28 09:18:00,17.442,17.561,17.399,17.399,400000.0
2009-12-28 09:19:00,17.424,17.533,17.383,17.512,600000.0
2009-12-28 09:20:00,17.512,17.54,17.407,17.517,650000.0
2009-12-28 09:21:00,17.445,17.489,17.385,17.447,600000.0
2009-12-28 09:22:00,17.539,17.539,17.433,17.506,600000.0
2009-12-28 09:23:00,17.503,17.565,17.429,17.471,600000.0
2009-12-28 09:24:00,17.477,17.534,17.405,17.509,550000.0
2009-12-28 09:25:00,17.419,17.543,17.419,17.497,550000.0
2009-12-28 09:26:00,17.495,17.527,17.403,17.436,600000.0
2009-12-28 09:27:00,17.448,17.523,17.389,17.522,550000.0
2009-12-28 09:28:00,17.455,17.555,17.427,17.427,350000.0
2009-12-28 09:29:00,17.466,17.545,17.435,17.542,450000.0
2009-12-28 09:30:00,17.452,17.54,17.428,17.448,700000.0
2009-12-28 09:31:00,17.427,17.528,17.399,17.399,450000.0
2009-12-28 09:32:00,17.523,17.543,17.439,17.543,350000.0
2009-12-28 09:33:00,17.503,17.535,17.426,17.501,400000.0
2009-12-28 09:34:00,17.52,17.52,17.383,17.432,650000.0
2009-12-28 09:35:00,17.385,17.517,17.385,17.415,550000.0
2009-12-28 09:36:00,17.407,17.543,17.407,17.524,400000.0
2009-12-28 09:37:00,17.489,17.536,17.429,17.429,350000.0
2009-12-28 09:38:00,17.451,17.534,17.398,17.522,400000.0
2009-12-28 09:39:00,17.48,17.568,17.45,17.469,700000.0
2009-12-28 09:40:00,17.421,17.553,17.421,17.423,400000.0
2009-12-28 09:41:00,17.501,17.501,17.365,17.376,400000.0
2009-12-28 09:42:00,17.418,17.529,17.417,17.417,350000.0
2009-12-28 09:43:00,17.498,17.557,17.44,17.513,750000.0
2009-12-28 09:44:00,17.489,17.536,17.45,17.473,600000.0
2009-12-28 09:45:00,17.407,17.542,17.407,17.496,650000.0
2009-12-28 09:46:00,17.426,17.537,17.389,17.441,650000.0
2009-12-28 09:47:00,17.405,17.473,17.384,17.444,400000.0
2009-12-28 09:48:00,17.533,17.533,17.399,17.475,650000.0
2009-12-28 09:49:00,17.42,17.541,17.42,17.502,650000.0
2009-12-28 09:50:00,17.498,17.549,17.44,17.538,450000.0
2009-12-28 09:51:00,17.508,17.528,17.402,17.479,400000.0
2009-12-28 09:52:00,17.487,17.553,17.421,17.533,450000.0
2009-12-28 09:53:00,17.517,17.556,17.425,17.486,500000.0
2009-12-28 09:54:00,17.5,17.51,17.5,17.5,600000.0
2009-12-28 09:55:00,17.502,17.554,17.435,17.487,600000.0
2009-12-28 09:56:00,17.51,17.51,17.49,17.5,750000.0
2009-12-28 09:57:00,17.443,17.526,17.401,17.502,750000.0
2009-12-28 09:58:00,17.397,17.495,17.369,17.452,350000.0
2009-12-28 09:59:00,17.388,17.536,17.388,17.448,650000.0
2009-12-28 10:00:00,17.392,17.495,17.364,17.421,600000.0
2009-12-28 10:01:00,17.443,17.455,17.356,17.368,350000.0
2009-12-28 10:02:00,17.493,17.511,17.382,17.461,400000.0
2009-12-28 10:03:00,17.414,17.517,17.344,17.501,600000.0
2009-12-28 10:04:00,17.471,17.512,17.382,17.512,400000.0
2009-12-28 10:05:00,17.453,17.495,17.384,17.479,450000.0
2009-12-28 10:06:00,17.364,17.513,17.364,17.402,700000.0
2009-12-28 10:07:00,17.495,17.529,17.413,17.513,450000.0
2009-12-28 10:08:00,17.475,17.5,17.398,17.41,500000.0
2009-12-28 10:09:00,17.501,17.565,17.422,17.511,600000.0
2009-12-28 10:10:00,17.423,17.52,17.386,17.49,600000.0
2009-12-28 10:11:00,17.433,17.475,17.394,17.436,400000.0
2009-12-28 10:12:00,17.434,17.532,17.39,17.522,500000.0
2009-12-28 10:13:00,17.43,17.521,17.403,17.521,750000.0
2009-12-28 10:14:00,17.464,17.537,17.464,17.523,400000.0
2009-12-28 10:15:00,17.403,17.518,17.403,17.496,350000.0
2009-12-28 10:16:00,17.436,17.55,17.411,17.514,500000.0
2009-12-28 10:17:00,17.418,17.513,17.418,17.43,350000.0
2009-12-28 10:18:00,17.436,17.523,17.39,17.477,550000.0
2009-12-28 10:19:00,17.524,17.524,17.38,17.519,450000.0
2009-12-28 10:20:00,17.434,17.466,17.395,17.424,550000.0
2009-12-28 10:21:00,17.378,17.491,17.375,17.491,650000.0
2009-12-28 10:22:00,17.502,17.561,17.429,17.506,400000.0
2009-12-28 10:23:00,17.516,17.534,17.418,17.418,550000.0
2009-12-28 10:24:00,17.52,17.53,17.52,17.53,350000.0
2009-12-28 10:25:00,17.52,17.53,17.52,17.52,350000.0
2009-12-28 10:26:00,17.421,17.545,17.421,17.523,350000.0
2009-12-28 10:27:00,17.471,17.485,17.383,17.383,400000.0
2009-12-28 10:28:00,17.425,17.546,17.425,17.471,350000.0
2009-12-28 10:29:00,17.476,17.55,17.397,17.502,500000.0
2009-12-28 10:30:00,17.469,17.51,17.428,17.428,350000.0
2009-12-28 10:31:00,17.424,17.547,17.422,17.503,450000.0
2009-12-28 10:32:00,17.543,17.575,17.418,17.418,400000.0
2009-12-28 10:33:00,17.5,17.521,17.397,17.508,550000.0
2009-12-28 10:34:00,17.499,17.499,17.32,17.414,700000.0
2009-12-28 10:35:00,17.494,17.502,17.386,17.487,350000.0
2009-12-28 10:36:00,17.395,17.565,17.383,17.499,450000.0
2009-12-28 10:37:00,17.465,17.47,17.35,17.409,500000.0
2009-12-28 10:38:00,17.438,17.536,17.438,17.441,400000.0
2009-12-28 10:39:00,17.51,17.53,17.5,17.52,400000.0
2009-12-28 10:40:00,17.416,17.511,17.376,17.413,400000.0
2009-12-28 10:41:00,17.513,17.513,17.386,17.475,350000.0
2009-12-28 10:42:00,17.461,17.56,17.449,17.541,400000.0
2009-12-28 10:43:00,17.483,17.494,17.378,17.436,550000.0
2009-12-28 10:44:00,17.5,17.51,17.5,17.51,350000.0
2009-12-28 10:45:00,17.399,17.542,17.399,17.523,350000.0
2009-12-28 10:46:00,17.409,17.505,17.397,17.438,550000.0
2009-12-28 10:47:00,17.486,17.53,17.392,17.53,450000.0
2009-12-28 10:48:00,17.499,17.502,17.38,17.489,450000.0
2009-12-28 10:49:00,17.472,17.522,17.382,17.522,500000.0
2009-12-28 10:50:00,17.504,17.526,17.427,17.427,450000.0
2009-12-28 10:51:00,17.479,17.513,17.377,17.499,450000.0
2009-12-28 10:52:00,17.432,17.503,17.367,17.474,500000.0
2009-12-28 10:53:00,17.502,17.533,17.409,17.503,450000.0
2009-12-28 10:54:00,17.49,17.49,17.394,17.423,550000.0
2009-12-28 10:55:00,17.407,17.561,17.407,17.536,350000.0
2009-12-28 10:56:00,17.468,17.533,17.465,17.533,450000.0
2009-12-28 10:57:00,17.424,17.531,17.405,17.494,350000.0
2009-12-28 10:58:00,17.535,17.543,17.426,17.448,350000.0
2009-12-28 10:59:00,17.511,17.521,17.388,17.388,450000.0
2009-12-28 11:00:00,17.417,17.491,17.362,17.411,350000.0
2009-12-28 11:01:00,17.463,17.558,17.411,17.527,600000.0
2009-12-28 11:02:00,17.426,17.519,17.384,17.481,350000.0
2009-12-28 11:03:00,17.47,17.566,17.446,17.541,550000.0
2009-12-28 11:04:00,17.503,17.503,17.401,17.483,600000.0
2009-12-28 11:05:00,17.407,17.504,17.407,17.489,500000.0
2009-12-28 11:06:00,17.529,17.529,17.393,17.525,500000.0
2009-12-28 11:07:00,17.434,17.53,17.38,17.434,450000.0
2009-12-28 11:08:00,17.493,17.554,17.435,17.46,400000.0
2009-12-28 11:09:00,17.411,17.49,17.388,17.49,400000.0
2009-12-28 11:10:00,17.426,17.501,17.379,17.379,400000.0
2009-12-28 11:11:00,17.409,17.544,17.409,17.512,350000.0
2009-12-28 11:12:00,17.478,17.513,17.425,17.512,450000.0
2009-12-28 11:13:00,17.547,17.547,17.43,17.512,400000.0
2009-12-28 11:14:00,17.433,17.557,17.43,17.47,550000.0
2009-12-28 11:15:00,17.44,17.562,17.428,17.428,350000.0
2009-12-28 11:16:00,17.447,17.569,17.43,17.43,350000.0
2009-12-28 11:17:00,17.523,17.543,17.423,17.453,450000.0
2009-12-28 11:18:00,17.544,17.549,17.422,17.535,400000.0
2009-12-28 11:19:00,17.462,17.574,17.451,17.571,550000.0
2009-12-28 11:20:00,17.439,17.538,17.384,17.538,400000.0
2009-12-28 11:21:00,17.472,17.565,17.472,17.558,550000.0
2009-12-28 11:22:00,17.484,17.566,17.461,17.461,350000.0
2009-12-28 11:23:00,17.531,17.536,17.412,17.43,500000.0
2009-12-28 11:24:00,17.445,17.549,17.442,17.443,450000.0
2009-12-28 11:25:00,17.453,17.558,17.439,17.549,400000.0
2009-12-28 11:26:00,17.527,17.56,17.463,17.51,600000.0
2009-12-28 11:27:00,17.467,17.559,17.467,17.559,500000.0
2009-12-28 11:28:00,17.511,17.512,17.406,17.442,350000.0
2009-12-28 11:29:00,17.455,17.545,17.426,17.426,550000.0
2009-12-28 11:30:00,17.456,17.59,17.456,17.473,450000.0
2009-12-28 11:31:00,17.493,17.584,17.466,17.497,450000.0
2009-12-28 11:32:00,17.417,17.526,17.417,17.463,400000.0
2009-12-28 11:33:00,17.488,17.571,17.48,17.48,500000.0
2009-12-28 11:34:00,17.501,17.538,17.416,17.503,400000.0
2009-12-28 11:35:00,17.398,17.532,17.398,17.469,350000.0
2009-12-28 11:36:00,17.495,17.507,17.368,17.368,550000.0
2009-12-28 11:37:00,17.471,17.528,17.427,17.493,350000.0
2009-12-28 11:38:00,17.472,17.523,17.387,17.409,500000.0
2009-12-28 11:39:00,17.521,17.574,17.423,17.503,400000.0
2009-12-28 11:40:00,17.44,17.513,17.433,17.493,550000.0
2009-12-28 11:41:00,17.51,17.52,17.5,17.5,450000.0
2009-12-28 11:42:00,17.51,17.52,17.5,17.51,450000.0
2009-12-28 11:43:00,17.432,17.5,17.401,17.414,450000.0
2009-12-28 11:44:00,17.487,17.509,17.394,17.505,500000.0
2009-12-28 11:45:00,17.438,17.53,17.394,17.527,450000.0
2009-12-28 11:46:00,17.512,17.554,17.42,17.554,500000.0
2009-12-28 11:47:00,17.462,17.553,17.401,17.553,450000.0
2009-12-28 11:48:00,17.51,17.544,17.41,17.42,350000.0
2009-12-28 11:49:00,17.451,17.559,17.429,17.429,400000.0
2009-12-28 11:50:00,17.465,17.528,17.403,17.528,350000.0
2009-12-28 11:51:00,17.475,17.527,17.405,17.43,400000.0
2009-12-28 11:52:00,17.406,17.557,17.406,17.462,500000.0
2009-12-28 11:53:00,17.521,17.548,17.423,17.447,500000.0
2009-12-28 11:54:00,17.53,17.53,17.383,17.438,400000.0
2009-12-28 11:55:00,17.462,17.538,17.409,17.538,350000.0
2009-12-28 11:56:00,17.46,17.553,17.422,17.517,450000.0
2009-12-28 11:57:00,17.499,17.577,17.444,17.445,550000.0
2009-12-28 11:58:00,17.446,17.548,17.424,17.452,350000.0
2009-12-28 11:59:00,17.43,17.536,17.417,17.417,350000.0
2009-12-28 12:00:00,17.512,17.524,17.403,17.524,550000.0
2009-12-28 12:01:00,17.495,17.561,17.422,17.422,750000.0
2009-12-28 12:02:00,17.535,17.549,17.435,17.464,500000.0
2009-12-28 12:04:00,17.468,17.518,17.396,17.431,400000.0
2009-12-28 12:05:00,17.505,17.505,17.402,17.402,350000.0
2009-12-28 12:06:00,17.473,17.473,17.359,17.463,500000.0
2009-12-28 12:07:00,17.445,17.514,17.403,17.497,450000.0
2009-12-28 12:08:00,17.436,17.506,17.402,17.506,550000.0
2009-12-28 12:09:00,17.419,17.535,17.419,17.43,500000.0
2009-12-28 12:10:00,17.495,17.518,17.422,17.488,400000.0
2009-12-28 12:11:00,17.445,17.536,17.433,17.447,550000.0
2009-12-28 12:13:00,17.544,17.544,17.373,17.49,400000.0
2009-12-28 12:14:00,17.431,17.509,17.363,17.509,350000.0
2009-12-28 12:15:00,17.459,17.514,17.433,17.434,400000.0
2009-12-28 12:16:00,17.426,17.477,17.402,17.402,500000.0
2009-12-28 12:17:00,17.49,17.49,17.48,17.48,500000.0
2009-12-28 12:18:00,17.41,17.534,17.409,17.409,500000.0
2009-12-28 12:19:00,17.506,17.567,17.429,17.456,500000.0
2009-12-28 12:20:00,17.408,17.531,17.408,17.506,550000.0
2009-12-28 12:21:00,17.538,17.538,17.41,17.468,600000.0
2009-12-28 12:22:00,17.504,17.552,17.425,17.425,550000.0
2009-12-28 12:23:00,17.469,17.558,17.45,17.45,650000.0
2009-12-28 12:24:00,17.504,17.518,17.388,17.518,600000.0
2009-12-28 12:25:00,17.5,17.51,17.49,17.5,400000.0
2009-12-28 12:26:00,17.52,17.52,17.392,17.443,400000.0
2009-12-28 12:27:00,17.488,17.505,17.395,17.491,350000.0
2009-12-28 12:28:00,17.433,17.538,17.424,17.424,550000.0
2009-12-28 12:29:00,17.404,17.522,17.395,17.522,350000.0
2009-12-28 12:30:00,17.444,17.531,17.392,17.483,500000.0
2009-12-28 12:31:00,17.538,17.538,17.436,17.436,400000.0
2009-12-28 12:32:00,17.435,17.55,17.417,17.508,400000.0
2009-12-28 12:33:00,17.458,17.501,17.391,17.41,350000.0
2009-12-28 12:34:00,17.511,17.525,17.417,17.417,350000.0
2009-12-28 12:35:00,17.493,17.519,17.392,17.472,500000.0
2009-12-28 12:36:00,17.486,17.518,17.433,17.518,350000.0
2009-12-28 12:37:00,17.469,17.525,17.469,17.525,400000.0
2009-12-28 12:38:00,17.451,17.537,17.451,17.51,400000.0
2009-12-28 12:39:00,17.409,17.536,17.409,17.441,550000.0
2009-12-28 12:40:00,17.537,17.537,17.393,17.46,350000.0
2009-12-28 12:41:00,17.545,17.545,17.419,17.495,400000.0
2009-12-28 12:42:00,17.467,17.533,17.442,17.49,550000.0
2009-12-28 12:43:00,17.462,17.513,17.384,17.513,450000.0
2009-12-28 12:44:00,17.454,17.554,17.418,17.461,500000.0
2009-12-28 12:45:00,17.495,17.538,17.384,17.494,400000.0
2009-12-28 12:46:00,17.5,17.51,17.49,17.51,500000.0
2009-12-28 12:47:00,17.431,17.541,17.376,17.497,500000.0
2009-12-28 12:48:00,17.485,17.507,17.404,17.506,450000.0
2009-12-28 12:49:00,17.5,17.5,17.5,17.5,450000.0
2009-12-28 12:50:00,17.403,17.499,17.36,17.391,450000.0
2009-12-28 12:51:00,17.45,17.507,17.392,17.48,350000.0
2009-12-28 12:52:00,17.548,17.548,17.429,17.434,500000.0
2009-12-28 12:53:00,17.454,17.52,17.422,17.48,400000.0
2009-12-28 12:54:00,17.477,17.507,17.428,17.462,550000.0
2009-12-28 12:55:00,17.403,17.491,17.373,17.454,500000.0
2009-12-28 12:56:00,17.511,17.517,17.414,17.517,350000.0
2009-12-28 12:57:00,17.508,17.508,17.411,17.479,350000.0
2009-12-28 12:58:00,17.425,17.522,17.392,17.494,450000.0
2009-12-28 12:59:00,17.501,17.501,17.352,17.405,350000.0
2009-12-28 13:00:00,17.522,17.522,17.448,17.517,350000.0
2009-12-28 13:01:00,17.493,17.493,17.368,17.416,450000.0
2009-12-28 13:02:00,17.436,17.526,17.431,17.472,400000.0
2009-12-28 13:03:00,17.507,17.541,17.4,17.51,600000.0
2009-12-28 13:04:00,17.473,17.52,17.416,17.5,450000.0
2009-12-28 13:06:00,17.536,17.536,17.397,17.496,450000.0
2009-12-28 13:07:00,17.494,17.501,17.391,17.454,500000.0
2009-12-28 13:08:00,17.504,17.517,17.43,17.438,350000.0
2009-12-28 13:09:00,17.416,17.509,17.393,17.434,500000.0
2009-12-28 13:10:00,17.439,17.504,17.406,17.476,400000.0
2009-12-28 13:11:00,17.48,17.5,17.48,17.5,550000.0
2009-12-28 13:12:00,17.502,17.511,17.398,17.486,550000.0
2009-12-28 13:13:00,17.421,17.494,17.371,17.494,450000.0
2009-12-28 13:14:00,17.411,17.468,17.393,17.458,400000.0
2009-12-28 13:15:00,17.41,17.55,17.383,17.457,350000.0
2009-12-28 13:16:00,17.4,17.514,17.4,17.432,500000.0
2009-12-28 13:17:00,17.373,17.459,17.34,17.459,500000.0
2009-12-28 13:18:00,17.49,17.49,17.48,17.48,550000.0
2009-12-28 13:19:00,17.484,17.566,17.414,17.434,550000.0
2009-12-28 13:20:00,17.445,17.477,17.364,17.428,500000.0
2009-12-28 13:21:00,17.429,17.521,17.387,17.521,500000.0
2009-12-28 13:22:00,17.505,17.505,17.347,17.364,450000.0
2009-12-28 13:23:00,17.49,17.52,17.409,17.52,400000.0
2009-12-28 13:24:00,17.539,17.539,17.424,17.532,350000.0
2009-12-28 13:25:00,17.496,17.532,17.431,17.532,350000.0
2009-12-28 13:26:00,17.451,17.541,17.39,17.463,650000.0
2009-12-28 13:27:00,17.483,17.525,17.416,17.489,350000.0
2009-12-28 13:28:00,17.439,17.499,17.373,17.495,400000.0
2009-12-28 13:29:00,17.517,17.517,17.371,17.39,550000.0
2009-12-28 13:30:00,17.474,17.475,17.389,17.397,550000.0
2009-12-28 13:31:00,17.416,17.518,17.383,17.51,450000.0
2009-12-28 13:32:00,17.444,17.505,17.399,17.488,400000.0
2009-12-28 13:33:00,17.505,17.564,17.423,17.535,500000.0
2009-12-28 13:34:00,17.479,17.491,17.408,17.431,450000.0
2009-12-28 13:35:00,17.495,17.525,17.43,17.498,400000.0
2009-12-28 13:36:00,17.499,17.559,17.419,17.512,450000.0
2009-12-28 13:37:00,17.503,17.52,17.415,17.52,400000.0
2009-12-28 13:38:00,17.452,17.529,17.407,17.529,400000.0
2009-12-28 13:39:00,17.494,17.526,17.418,17.499,500000.0
2009-12-28 13:40:00,17.542,17.563,17.394,17.523,700000.0
2009-12-28 13:41:00,17.464,17.501,17.419,17.46,400000.0
2009-12-28 13:42:00,17.495,17.538,17.426,17.451,400000.0
2009-12-28 13:43:00,17.484,17.488,17.484,17.488,100000.0
2009-12-28 13:44:00,17.505,17.546,17.402,17.493,750000.0
2009-12-28 13:45:00,17.506,17.576,17.446,17.446,550000.0
2009-12-28 13:46:00,17.497,17.525,17.406,17.476,450000.0
2009-12-28 13:47:00,17.492,17.518,17.409,17.518,350000.0
2009-12-28 13:48:00,17.52,17.52,17.5,17.5,400000.0
2009-12-28 13:49:00,17.51,17.52,17.5,17.51,400000.0
2009-12-28 13:50:00,17.422,17.501,17.373,17.501,400000.0
2009-12-28 13:51:00,17.52,17.52,17.51,17.51,350000.0
2009-12-28 13:52:00,17.531,17.535,17.409,17.504,350000.0
2009-12-28 13:53:00,17.413,17.527,17.397,17.527,450000.0
2009-12-28 13:54:00,17.542,17.566,17.479,17.479,400000.0
2009-12-28 13:55:00,17.52,17.52,17.374,17.407,400000.0
2009-12-28 13:56:00,17.501,17.51,17.428,17.446,350000.0
2009-12-28 13:57:00,17.48,17.495,17.375,17.495,350000.0
2009-12-28 13:58:00,17.505,17.505,17.384,17.484,550000.0
2009-12-28 13:59:00,17.493,17.565,17.429,17.454,600000.0
2009-12-28 14:00:00,17.484,17.52,17.435,17.52,350000.0
2009-12-28 14:01:00,17.439,17.621,17.439,17.558,750000.0
2009-12-28 14:02:00,17.474,17.543,17.401,17.543,400000.0
2009-12-28 14:03:00,17.52,17.53,17.51,17.52,350000.0
2009-12-28 14:04:00,17.531,17.531,17.421,17.531,350000.0
2009-12-28 14:05:00,17.52,17.53,17.52,17.52,550000.0
2009-12-28 14:06:00,17.53,17.53,17.51,17.52,550000.0
2009-12-28 14:07:00,17.53,17.53,17.52,17.52,550000.0
2009-12-28 14:08:00,17.53,17.53,17.52,17.53,550000.0
2009-12-28 14:09:00,17.373,17.476,17.372,17.472,550000.0
2009-12-28 14:10:00,17.386,17.482,17.386,17.482,350000.0
2009-12-28 14:11:00,17.412,17.584,17.412,17.524,650000.0
2009-12-28 14:12:00,17.408,17.508,17.389,17.391,550000.0
2009-12-28 14:13:00,17.434,17.485,17.376,17.485,400000.0
2009-12-28 14:14:00,17.504,17.504,17.368,17.411,150000.0
2009-12-28 14:15:00,17.444,17.491,17.376,17.438,450000.0
2009-12-28 14:16:00,17.461,17.51,17.374,17.51,750000.0
2009-12-28 14:17:00,17.385,17.488,17.385,17.425,350000.0
2009-12-28 14:18:00,17.482,17.51,17.368,17.368,400000.0
2009-12-28 14:19:00,17.49,17.49,17.48,17.48,600000.0
2009-12-28 14:20:00,17.426,17.522,17.408,17.42,600000.0
2009-12-28 14:21:00,17.495,17.525,17.39,17.489,400000.0
2009-12-28 14:22:00,17.482,17.515,17.426,17.505,350000.0
2009-12-28 14:23:00,17.498,17.537,17.436,17.438,650000.0
2009-12-28 14:24:00,17.413,17.526,17.391,17.485,550000.0
2009-12-28 14:25:00,17.415,17.461,17.317,17.351,700000.0
2009-12-28 14:26:00,17.442,17.522,17.397,17.45,350000.0
2009-12-28 14:27:00,17.356,17.473,17.334,17.473,450000.0
2009-12-28 14:28:00,17.497,17.536,17.43,17.514,400000.0
2009-12-28 14:29:00,17.489,17.5,17.417,17.5,450000.0
2009-12-28 14:30:00,17.494,17.526,17.421,17.459,650000.0
2009-12-28 14:31:00,17.436,17.476,17.355,17.467,350000.0
2009-12-28 14:32:00,17.421,17.533,17.396,17.396,500000.0
2009-12-28 14:33:00,17.399,17.53,17.399,17.427,350000.0
2009-12-28 14:34:00,17.463,17.536,17.374,17.394,450000.0
2009-12-28 14:35:00,17.387,17.48,17.376,17.48,350000.0
2009-12-28 14:36:00,17.412,17.484,17.366,17.484,450000.0
2009-12-28 14:37:00,17.43,17.522,17.383,17.383,550000.0
2009-12-28 14:38:00,17.456,17.494,17.396,17.443,400000.0
2009-12-28 14:39:00,17.43,17.507,17.374,17.404,800000.0
2009-12-28 14:40:00,17.414,17.56,17.411,17.421,700000.0
2009-12-28 14:41:00,17.436,17.502,17.389,17.502,350000.0
2009-12-28 14:42:00,17.449,17.541,17.421,17.541,450000.0
2009-12-28 14:43:00,17.469,17.515,17.38,17.386,500000.0
2009-12-28 14:44:00,17.401,17.478,17.367,17.478,450000.0
2009-12-28 14:45:00,17.471,17.499,17.363,17.413,400000.0
2009-12-28 14:46:00,17.522,17.523,17.381,17.523,400000.0
2009-12-28 14:47:00,17.474,17.508,17.372,17.484,350000.0
2009-12-28 14:48:00,17.508,17.536,17.446,17.512,400000.0
2009-12-28 14:49:00,17.539,17.539,17.4,17.401,500000.0
2009-12-28 14:50:00,17.423,17.496,17.404,17.413,550000.0
2009-12-28 14:51:00,17.522,17.532,17.424,17.488,350000.0
2009-12-28 14:52:00,17.478,17.497,17.371,17.488,400000.0
2009-12-28 14:53:00,17.409,17.481,17.4,17.481,500000.0
2009-12-28 14:54:00,17.49,17.5,17.49,17.49,450000.0
2009-12-28 14:55:00,17.441,17.492,17.381,17.485,450000.0
2009-12-28 14:56:00,17.506,17.527,17.407,17.527,400000.0
2009-12-28 14:57:00,17.466,17.569,17.398,17.435,450000.0
2009-12-28 14:58:00,17.5,17.5,17.48,17.48,550000.0
2009-12-28 14:59:00,17.466,17.543,17.408,17.543,550000.0
2009-12-28 15:00:00,17.486,17.549,17.404,17.458,350000.0
2009-12-28 15:01:00,17.533,17.533,17.371,17.424,400000.0
2009-12-28 15:02:00,17.52,17.52,17.5,17.51,450000.0
2009-12-28 15:03:00,17.529,17.547,17.413,17.547,450000.0
2009-12-28 15:04:00,17.425,17.548,17.425,17.521,400000.0
2009-12-28 15:05:00,17.527,17.568,17.43,17.483,400000.0
2009-12-28 15:06:00,17.552,17.559,17.454,17.455,400000.0
2009-12-28 15:07:00,17.418,17.533,17.411,17.514,350000.0
2009-12-28 15:08:00,17.55,17.55,17.413,17.483,350000.0
2009-12-28 15:09:00,17.471,17.554,17.426,17.554,350000.0
2009-12-28 15:10:00,17.431,17.576,17.417,17.553,550000.0
2009-12-28 15:11:00,17.546,17.546,17.431,17.431,400000.0
2009-12-28 15:12:00,17.508,17.519,17.419,17.442,350000.0
2009-12-28 15:13:00,17.442,17.519,17.39,17.458,400000.0
2009-12-28 15:14:00,17.422,17.528,17.375,17.388,400000.0
2009-12-28 15:15:00,17.529,17.533,17.396,17.46,400000.0
2009-12-28 15:16:00,17.393,17.511,17.393,17.511,350000.0
2009-12-28 15:17:00,17.467,17.511,17.341,17.511,500000.0
2009-12-28 15:18:00,17.487,17.487,17.371,17.463,350000.0
2009-12-28 15:19:00,17.419,17.528,17.388,17.388,450000.0
2009-12-28 15:20:00,17.499,17.535,17.413,17.413,650000.0
2009-12-28 15:21:00,17.429,17.533,17.363,17.485,750000.0
2009-12-28 15:22:00,17.488,17.488,17.369,17.429,400000.0
2009-12-28 15:23:00,17.416,17.504,17.402,17.456,450000.0
2009-12-28 15:24:00,17.397,17.456,17.343,17.374,600000.0
2009-12-28 15:25:00,17.492,17.492,17.384,17.474,500000.0
2009-12-28 15:26:00,17.382,17.483,17.358,17.358,450000.0
2009-12-28 15:27:00,17.442,17.494,17.36,17.36,450000.0
2009-12-28 15:28:00,17.453,17.469,17.399,17.425,350000.0
2009-12-28 15:29:00,17.479,17.479,17.37,17.388,400000.0
2009-12-28 15:30:00,17.401,17.474,17.342,17.415,400000.0
2009-12-28 15:31:00,17.35,17.484,17.35,17.352,350000.0
2009-12-28 15:32:00,17.388,17.455,17.3,17.455,350000.0
2009-12-28 15:33:00,17.401,17.437,17.354,17.426,350000.0
2009-12-28 15:34:00,17.393,17.479,17.393,17.468,450000.0
2009-12-28 15:35:00,17.457,17.467,17.343,17.403,500000.0
2009-12-28 15:36:00,17.397,17.48,17.353,17.48,550000.0
2009-12-28 15:37:00,17.512,17.512,17.38,17.38,400000.0
2009-12-28 15:38:00,17.442,17.489,17.368,17.371,400000.0
2009-12-28 15:39:00,17.43,17.542,17.43,17.463,350000.0
2009-12-28 15:40:00,17.496,17.496,17.401,17.436,300000.0
2009-12-28 15:41:00,17.375,17.519,17.375,17.519,500000.0
2009-12-28 15:42:00,17.484,17.5,17.366,17.423,400000.0
2009-12-28 15:43:00,17.507,17.545,17.412,17.451,350000.0
2009-12-28 15:44:00,17.469,17.513,17.374,17.472,550000.0
2009-12-28 15:45:00,17.38,17.535,17.38,17.449,400000.0
2009-12-28 15:46:00,17.52,17.527,17.39,17.453,400000.0
2009-12-28 15:47:00,17.509,17.578,17.417,17.417,550000.0
2009-12-28 15:48:00,17.422,17.513,17.422,17.446,350000.0
2009-12-28 15:49:00,17.511,17.542,17.475,17.542,350000.0
2009-12-28 15:50:00,17.496,17.534,17.422,17.444,550000.0
2009-12-28 15:51:00,17.394,17.484,17.367,17.476,500000.0
2009-12-28 15:52:00,17.407,17.483,17.358,17.358,350000.0
2009-12-28 15:53:00,17.516,17.538,17.419,17.44,400000.0
2009-12-28 15:54:00,17.478,17.518,17.379,17.506,450000.0
2009-12-28 15:55:00,17.466,17.534,17.399,17.421,350000.0
2009-12-28 15:56:00,17.518,17.518,17.373,17.373,450000.0
2009-12-28 15:57:00,17.381,17.521,17.381,17.448,350000.0
2009-12-28 15:58:00,17.439,17.523,17.426,17.496,350000.0
2009-12-28 15:59:00,17.522,17.522,17.4,17.432,450000.0
2009-12-28 16:00:00,17.374,17.525,17.374,17.511,550000.0
2009-12-28 16:01:00,17.498,17.553,17.452,17.52,450000.0
2009-12-28 16:02:00,17.499,17.512,17.414,17.508,450000.0
2009-12-28 16:03:00,17.533,17.548,17.417,17.548,550000.0
2009-12-28 16:04:00,17.439,17.569,17.439,17.524,500000.0
2009-12-28 16:05:00,17.49,17.502,17.375,17.375,650000.0
2009-12-28 16:06:00,17.418,17.491,17.418,17.442,500000.0
2009-12-28 16:07:00,17.44,17.549,17.429,17.449,350000.0
2009-12-28 16:08:00,17.515,17.515,17.387,17.434,550000.0
2009-12-28 16:09:00,17.425,17.535,17.415,17.513,350000.0
2009-12-28 16:10:00,17.523,17.524,17.402,17.411,350000.0
2009-12-28 16:11:00,17.416,17.535,17.388,17.485,450000.0
2009-12-28 16:12:00,17.475,17.527,17.398,17.43,600000.0
2009-12-28 16:13:00,17.475,17.549,17.415,17.45,450000.0
2009-12-28 16:14:00,17.375,17.475,17.375,17.375,400000.0
2009-12-28 16:15:00,17.488,17.527,17.411,17.512,400000.0
2009-12-28 16:16:00,17.448,17.513,17.388,17.496,550000.0
2009-12-28 16:17:00,17.395,17.502,17.395,17.502,350000.0
2009-12-28 16:18:00,17.514,17.533,17.413,17.533,400000.0
2009-12-28 16:19:00,17.425,17.521,17.425,17.521,500000.0
2009-12-28 16:20:00,17.535,17.548,17.4,17.548,550000.0
2009-12-28 16:21:00,17.467,17.56,17.429,17.56,400000.0
2009-12-28 16:22:00,17.519,17.536,17.447,17.473,450000.0
2009-12-28 16:23:00,17.518,17.563,17.424,17.563,500000.0
2009-12-28 16:24:00,17.476,17.52,17.427,17.52,400000.0
2009-12-28 16:25:00,17.46,17.551,17.437,17.519,350000.0
2009-12-28 16:26:00,17.474,17.539,17.446,17.539,400000.0
2009-12-28 16:27:00,17.509,17.548,17.43,17.548,650000.0
2009-12-28 16:28:00,17.513,17.517,17.398,17.485,550000.0
2009-12-28 16:29:00,17.559,17.578,17.47,17.47,400000.0
2009-12-28 16:30:00,17.558,17.558,17.415,17.445,600000.0
2009-12-28 16:31:00,17.41,17.556,17.41,17.556,350000.0
2009-12-28 16:32:00,17.523,17.546,17.413,17.546,450000.0
2009-12-28 16:33:00,17.511,17.523,17.389,17.523,450000.0
2009-12-28 16:34:00,17.519,17.575,17.481,17.516,350000.0
2009-12-28 16:35:00,17.457,17.526,17.433,17.464,400000.0
2009-12-28 16:36:00,17.469,17.577,17.469,17.553,400000.0
2009-12-28 16:37:00,17.52,17.534,17.421,17.474,500000.0
2009-12-28 16:38:00,17.409,17.559,17.409,17.52,450000.0
2009-12-28 16:39:00,17.562,17.562,17.474,17.558,500000.0
2009-12-28 16:40:00,17.477,17.56,17.447,17.504,450000.0
2009-12-28 16:41:00,17.498,17.611,17.458,17.551,400000.0
2009-12-28 16:42:00,17.547,17.58,17.424,17.573,700000.0
2009-12-28 16:43:00,17.453,17.599,17.453,17.551,400000.0
2009-12-28 16:44:00,17.526,17.539,17.458,17.513,400000.0
2009-12-28 16:45:00,17.471,17.572,17.448,17.572,350000.0
2009-12-28 16:46:00,17.48,17.563,17.471,17.549,500000.0
2009-12-28 16:47:00,17.442,17.559,17.419,17.447,600000.0
2009-12-28 16:48:00,17.498,17.564,17.432,17.519,450000.0
2009-12-28 16:49:00,17.492,17.552,17.41,17.41,450000.0
2009-12-28 16:50:00,17.422,17.536,17.422,17.465,350000.0
2009-12-28 16:51:00,17.445,17.521,17.375,17.385,500000.0
2009-12-28 16:52:00,17.386,17.494,17.369,17.475,350000.0
2009-12-28 16:53:00,17.459,17.513,17.397,17.402,450000.0
2009-12-28 16:54:00,17.444,17.453,17.353,17.417,400000.0
2009-12-28 16:55:00,17.465,17.494,17.32,17.32,350000.0
2009-12-28 16:56:00,17.344,17.44,17.307,17.319,400000.0
2009-12-28 16:57:00,17.422,17.462,17.363,17.421,850000.0
2009-12-28 16:58:00,17.329,17.45,17.317,17.317,450000.0
2009-12-28 16:59:00,17.329,17.434,17.329,17.348,400000.0
2009-12-28 17:00:00,17.366,17.455,17.32,17.44,350000.0
2009-12-28 17:01:00,17.446,17.45,17.331,17.436,400000.0
2009-12-28 17:02:00,17.359,17.456,17.359,17.407,400000.0
2009-12-28 17:03:00,17.465,17.465,17.363,17.444,400000.0
2009-12-28 17:04:00,17.484,17.484,17.351,17.379,400000.0
2009-12-28 17:05:00,17.428,17.523,17.403,17.429,600000.0
2009-12-28 17:06:00,17.464,17.497,17.373,17.473,400000.0
2009-12-28 17:07:00,17.413,17.521,17.383,17.383,550000.0
2009-12-28 17:08:00,17.496,17.496,17.374,17.398,350000.0
2009-12-28 17:09:00,17.488,17.498,17.37,17.481,450000.0
2009-12-28 17:10:00,17.485,17.49,17.408,17.463,400000.0
2009-12-28 17:11:00,17.446,17.461,17.33,17.33,400000.0
2009-12-28 17:12:00,17.353,17.432,17.325,17.432,400000.0
2009-12-28 17:13:00,17.359,17.474,17.339,17.474,600000.0
2009-12-28 17:14:00,17.41,17.489,17.36,17.36,350000.0
2009-12-28 17:15:00,17.47,17.47,17.45,17.46,500000.0
2009-12-28 17:16:00,17.411,17.455,17.341,17.398,500000.0
2009-12-28 17:17:00,17.382,17.504,17.346,17.418,350000.0
2009-12-28 17:18:00,17.443,17.456,17.369,17.38,550000.0
2009-12-28 17:19:00,17.459,17.495,17.366,17.418,550000.0
2009-12-28 17:20:00,17.501,17.505,17.371,17.386,350000.0
2009-12-28 17:21:00,17.481,17.481,17.37,17.416,350000.0
2009-12-28 17:22:00,17.408,17.497,17.375,17.391,450000.0
2009-12-28 17:23:00,17.447,17.487,17.367,17.367,400000.0
2009-12-28 17:24:00,17.384,17.529,17.344,17.434,550000.0
2009-12-28 17:25:00,17.42,17.42,17.249,17.36,450000.0
2009-12-28 17:26:00,17.305,17.41,17.302,17.364,450000.0
2009-12-28 17:27:00,17.406,17.406,17.278,17.376,650000.0
2009-12-28 17:28:00,17.31,17.447,17.306,17.403,350000.0
2009-12-28 17:29:00,17.349,17.443,17.345,17.443,400000.0
2009-12-28 17:30:00,17.341,17.432,17.311,17.399,450000.0
2009-12-28 17:31:00,17.377,17.414,17.305,17.399,600000.0
2009-12-28 17:32:00,17.372,17.443,17.325,17.34,500000.0
2009-12-28 17:33:00,17.366,17.468,17.366,17.433,400000.0
2009-12-28 17:34:00,17.384,17.476,17.34,17.386,400000.0
2009-12-28 17:35:00,17.466,17.476,17.349,17.396,500000.0
2009-12-28 17:36:00,17.359,17.446,17.349,17.446,350000.0
2009-12-28 17:37:00,17.418,17.466,17.345,17.397,350000.0
2009-12-28 17:38:00,17.457,17.496,17.349,17.349,500000.0
2009-12-28 17:39:00,17.427,17.478,17.331,17.478,600000.0
2009-12-28 17:40:00,17.428,17.466,17.364,17.459,550000.0
2009-12-28 17:41:00,17.512,17.513,17.41,17.49,750000.0
2009-12-28 17:42:00,17.477,17.485,17.377,17.431,400000.0
2009-12-28 17:43:00,17.497,17.497,17.375,17.375,450000.0
2009-12-28 17:44:00,17.417,17.439,17.302,17.302,650000.0
2009-12-28 17:45:00,17.375,17.472,17.351,17.375,550000.0
2009-12-28 17:46:00,17.377,17.439,17.337,17.355,350000.0
2009-12-28 17:47:00,17.386,17.469,17.321,17.331,400000.0
2009-12-28 17:48:00,17.392,17.476,17.359,17.476,450000.0
2009-12-28 17:49:00,17.341,17.478,17.338,17.433,650000.0
2009-12-28 17:50:00,17.43,17.468,17.388,17.388,500000.0
2009-12-28 17:51:00,17.412,17.489,17.386,17.465,550000.0
2009-12-28 17:52:00,17.432,17.46,17.321,17.421,450000.0
2009-12-28 17:53:00,17.384,17.437,17.299,17.413,550000.0
2009-12-28 17:54:00,17.378,17.451,17.362,17.395,350000.0
2009-12-28 17:55:00,17.467,17.469,17.344,17.39,550000.0
2009-12-28 17:56:00,17.381,17.485,17.355,17.421,500000.0
2009-12-28 17:57:00,17.472,17.485,17.364,17.437,400000.0
2009-12-28 17:58:00,17.423,17.47,17.348,17.47,400000.0
2009-12-28 17:59:00,17.425,17.425,17.307,17.342,600000.0
2009-12-28 18:00:00,17.347,17.432,17.342,17.342,450000.0
2009-12-28 18:01:00,17.325,17.436,17.325,17.356,400000.0
2009-12-28 18:02:00,17.401,17.401,17.337,17.396,350000.0
2009-12-28 18:03:00,17.416,17.444,17.316,17.408,550000.0
2009-12-28 18:04:00,17.391,17.444,17.283,17.444,450000.0
2009-12-28 18:05:00,17.428,17.468,17.333,17.45,750000.0
2009-12-28 18:06:00,17.413,17.445,17.302,17.366,450000.0
2009-12-28 18:07:00,17.435,17.473,17.33,17.436,400000.0
2009-12-28 18:08:00,17.36,17.497,17.36,17.478,400000.0
2009-12-28 18:09:00,17.475,17.523,17.373,17.373,800000.0
2009-12-28 18:10:00,17.378,17.462,17.327,17.426,400000.0
2009-12-28 18:11:00,17.365,17.443,17.364,17.443,1500000.0
2009-12-28 18:12:00,17.434,17.434,17.366,17.366,400000.0
2009-12-28 18:13:00,17.48,17.48,17.372,17.453,400000.0
2009-12-28 18:14:00,17.397,17.489,17.381,17.489,450000.0
2009-12-28 18:15:00,17.398,17.474,17.368,17.386,2000000.0
2009-12-28 18:16:00,17.421,17.45,17.35,17.35,400000.0
2009-12-28 18:17:00,17.461,17.468,17.372,17.465,350000.0
2009-12-28 18:18:00,17.416,17.484,17.339,17.353,550000.0
2009-12-28 18:19:00,17.443,17.478,17.353,17.353,400000.0
2009-12-28 18:20:00,17.377,17.49,17.377,17.414,550000.0
2009-12-28 18:21:00,17.46,17.489,17.367,17.383,350000.0
2009-12-28 18:22:00,17.393,17.505,17.347,17.366,1550000.0
2009-12-28 18:23:00,17.384,17.467,17.382,17.382,1600000.0
2009-12-28 18:24:00,17.467,17.483,17.359,17.362,1450000.0
2009-12-28 18:25:00,17.366,17.506,17.331,17.348,1950000.0
2009-12-28 18:26:00,17.421,17.421,17.315,17.391,400000.0
2009-12-28 18:27:00,17.376,17.377,17.327,17.367,350000.0
2009-12-28 18:28:00,17.409,17.501,17.353,17.386,450000.0
2009-12-28 18:29:00,17.397,17.439,17.34,17.34,450000.0
2009-12-28 18:30:00,17.374,17.519,17.371,17.401,1400000.0
2009-12-28 18:31:00,17.412,17.511,17.401,17.404,1550000.0
2009-12-28 18:32:00,17.4,17.41,17.4,17.41,1200000.0
2009-12-28 18:33:00,17.414,17.504,17.369,17.407,1200000.0
2009-12-28 18:34:00,17.479,17.497,17.373,17.411,400000.0
2009-12-28 18:35:00,17.396,17.455,17.342,17.409,1500000.0
2009-12-28 18:36:00,17.471,17.51,17.388,17.51,350000.0
2009-12-28 18:37:00,17.402,17.551,17.395,17.419,500000.0
2009-12-28 18:38:00,17.394,17.471,17.391,17.471,350000.0
2009-12-28 18:39:00,17.469,17.475,17.387,17.428,350000.0
2009-12-28 18:40:00,17.434,17.501,17.413,17.432,1800000.0
2009-12-28 18:41:00,17.425,17.491,17.391,17.43,1650000.0
2009-12-28 18:42:00,17.468,17.474,17.417,17.449,1500000.0
2009-12-28 18:43:00,17.469,17.528,17.387,17.455,1500000.0
2009-12-28 18:44:00,17.448,17.489,17.389,17.466,400000.0
2009-12-28 18:45:00,17.39,17.41,17.39,17.4,1450000.0
2009-12-28 18:46:00,17.477,17.532,17.395,17.465,1450000.0
2009-12-28 18:47:00,17.442,17.526,17.438,17.526,300000.0
2009-12-28 18:48:00,17.487,17.506,17.418,17.473,1900000.0
2009-12-28 18:49:00,17.461,17.53,17.408,17.469,450000.0
2009-12-28 18:50:00,17.453,17.517,17.427,17.447,500000.0
2009-12-28 18:51:00,17.45,17.46,17.45,17.45,1250000.0
2009-12-28 18:52:00,17.46,17.47,17.45,17.46,1250000.0
2009-12-28 18:53:00,17.487,17.527,17.443,17.496,1250000.0
2009-12-28 18:54:00,17.488,17.507,17.432,17.463,1800000.0
2009-12-28 18:55:00,17.442,17.537,17.442,17.479,450000.0
2009-12-28 18:56:00,17.471,17.508,17.392,17.458,1300000.0
2009-12-28 18:57:00,17.47,17.48,17.46,17.48,1250000.0
2009-12-28 18:58:00,17.489,17.5,17.417,17.483,1250000.0
2009-12-28 18:59:00,17.464,17.526,17.412,17.507,1500000.0
2009-12-28 19:00:00,17.531,17.539,17.368,17.439,450000.0
2009-12-28 19:01:00,17.433,17.577,17.432,17.497,500000.0
2009-12-28 19:02:00,17.507,17.507,17.407,17.499,500000.0
2009-12-28 19:03:00,17.444,17.522,17.438,17.442,350000.0
2009-12-28 19:04:00,17.499,17.499,17.463,17.463,250000.0
2009-12-28 19:05:00,17.459,17.536,17.429,17.532,400000.0
2009-12-28 19:06:00,17.508,17.535,17.481,17.495,350000.0
2009-12-28 19:07:00,17.526,17.526,17.404,17.449,550000.0
2009-12-28 19:08:00,17.448,17.546,17.422,17.477,500000.0
2009-12-28 19:09:00,17.489,17.489,17.397,17.437,350000.0
2009-12-28 19:10:00,17.48,17.5,17.48,17.49,800000.0
2009-12-28 19:11:00,17.493,17.505,17.348,17.416,800000.0
2009-12-28 19:12:00,17.49,17.5,17.48,17.49,600000.0
2009-12-28 19:13:00,17.418,17.544,17.386,17.386,600000.0
2009-12-28 19:14:00,17.382,17.53,17.368,17.416,550000.0
2009-12-28 19:15:00,17.447,17.515,17.406,17.489,400000.0
2009-12-28 19:16:00,17.48,17.49,17.48,17.48,350000.0
2009-12-28 19:17:00,17.512,17.543,17.417,17.511,350000.0
2009-12-28 19:18:00,17.503,17.522,17.416,17.506,450000.0
2009-12-28 19:19:00,17.525,17.555,17.427,17.555,350000.0
2009-12-28 19:20:00,17.428,17.54,17.428,17.506,400000.0
2009-12-28 19:21:00,17.406,17.527,17.406,17.455,400000.0
2009-12-28 19:22:00,17.505,17.516,17.391,17.484,400000.0
2009-12-28 19:23:00,17.406,17.512,17.406,17.45,400000.0
2009-12-28 19:24:00,17.38,17.487,17.363,17.434,550000.0
2009-12-28 19:25:00,17.361,17.415,17.292,17.303,550000.0
2009-12-28 19:26:00,17.379,17.456,17.353,17.357,450000.0
2009-12-28 19:27:00,17.376,17.41,17.307,17.307,350000.0
2009-12-28 19:28:00,17.387,17.443,17.363,17.415,350000.0
2009-12-28 19:29:00,17.451,17.451,17.334,17.334,500000.0
2009-12-28 19:30:00,17.43,17.437,17.292,17.411,350000.0
2009-12-28 19:31:00,17.394,17.426,17.295,17.426,450000.0
2009-12-28 19:32:00,17.399,17.446,17.287,17.287,300000.0
2009-12-28 19:33:00,17.349,17.389,17.283,17.38,350000.0
2009-12-28 19:34:00,17.408,17.408,17.307,17.324,400000.0
2009-12-28 19:35:00,17.414,17.443,17.287,17.363,500000.0
2009-12-28 19:36:00,17.387,17.412,17.285,17.305,350000.0
2009-12-28 19:37:00,17.335,17.408,17.28,17.393,350000.0
2009-12-28 19:38:00,17.404,17.404,17.292,17.398,400000.0
2009-12-28 19:39:00,17.278,17.414,17.278,17.414,400000.0
2009-12-28 19:40:00,17.322,17.421,17.301,17.415,550000.0
2009-12-28 19:41:00,17.306,17.425,17.293,17.361,350000.0
2009-12-28 19:42:00,17.382,17.399,17.254,17.316,550000.0
2009-12-28 19:43:00,17.365,17.404,17.245,17.404,400000.0
2009-12-28 19:44:00,17.415,17.443,17.336,17.336,400000.0
2009-12-28 19:45:00,17.301,17.385,17.301,17.365,500000.0
2009-12-28 19:46:00,17.34,17.425,17.34,17.404,350000.0
2009-12-28 19:47:00,17.343,17.46,17.343,17.411,350000.0
2009-12-28 19:48:00,17.342,17.448,17.342,17.352,450000.0
2009-12-28 19:49:00,17.404,17.467,17.346,17.433,350000.0
2009-12-28 19:50:00,17.443,17.483,17.372,17.379,550000.0
2009-12-28 19:51:00,17.42,17.489,17.384,17.489,500000.0
2009-12-28 19:52:00,17.382,17.484,17.356,17.48,350000.0
2009-12-28 19:53:00,17.44,17.467,17.388,17.437,350000.0
2009-12-28 19:54:00,17.466,17.466,17.368,17.368,400000.0
2009-12-28 19:55:00,17.379,17.491,17.379,17.469,450000.0
2009-12-28 19:56:00,17.419,17.492,17.356,17.356,500000.0
2009-12-28 19:57:00,17.48,17.499,17.35,17.499,500000.0
2009-12-28 19:58:00,17.356,17.49,17.355,17.446,600000.0
2009-12-28 19:59:00,17.437,17.486,17.364,17.364,350000.0
2009-12-28 20:00:00,17.373,17.484,17.332,17.438,400000.0
2009-12-28 20:01:00,17.428,17.472,17.337,17.464,600000.0
2009-12-28 20:02:00,17.442,17.471,17.338,17.471,450000.0
2009-12-28 20:03:00,17.443,17.484,17.425,17.425,500000.0
2009-12-28 20:04:00,17.404,17.485,17.347,17.485,400000.0
2009-12-28 20:05:00,17.451,17.499,17.349,17.423,550000.0
2009-12-28 20:06:00,17.396,17.526,17.396,17.484,450000.0
2009-12-28 20:07:00,17.441,17.517,17.364,17.446,550000.0
2009-12-28 20:08:00,17.4,17.502,17.361,17.414,450000.0
2009-12-28 20:09:00,17.502,17.502,17.383,17.488,400000.0
2009-12-28 20:10:00,17.461,17.503,17.366,17.479,550000.0
2009-12-28 20:11:00,17.5,17.507,17.39,17.39,500000.0
2009-12-28 20:12:00,17.502,17.502,17.374,17.497,350000.0
2009-12-28 20:13:00,17.427,17.522,17.419,17.471,550000.0
2009-12-28 20:14:00,17.488,17.523,17.404,17.516,500000.0
2009-12-28 20:15:00,17.439,17.519,17.386,17.513,350000.0
2009-12-28 20:16:00,17.438,17.527,17.407,17.485,550000.0
2009-12-28 20:17:00,17.378,17.485,17.378,17.473,500000.0
2009-12-28 20:18:00,17.483,17.512,17.396,17.503,350000.0
2009-12-28 20:19:00,17.393,17.489,17.393,17.432,150000.0
2009-12-28 20:20:00,17.485,17.544,17.388,17.484,400000.0
2009-12-28 20:21:00,17.447,17.482,17.38,17.38,350000.0
2009-12-28 20:22:00,17.494,17.494,17.388,17.462,250000.0
2009-12-28 20:23:00,17.488,17.488,17.374,17.459,350000.0
2009-12-28 20:24:00,17.37,17.502,17.37,17.377,450000.0
2009-12-28 20:25:00,17.382,17.51,17.382,17.386,350000.0
2009-12-28 20:26:00,17.503,17.503,17.381,17.402,400000.0
2009-12-28 20:27:00,17.455,17.504,17.397,17.484,350000.0
2009-12-28 20:28:00,17.472,17.49,17.346,17.359,350000.0
2009-12-28 20:29:00,17.501,17.507,17.37,17.448,350000.0
2009-12-28 20:30:00,17.415,17.499,17.378,17.453,550000.0
2009-12-28 20:31:00,17.447,17.447,17.333,17.339,350000.0
2009-12-28 20:32:00,17.372,17.483,17.353,17.48,400000.0
2009-12-28 20:33:00,17.446,17.473,17.365,17.365,300000.0
2009-12-28 20:34:00,17.387,17.54,17.383,17.473,550000.0
2009-12-28 20:35:00,17.443,17.457,17.326,17.457,450000.0
2009-12-28 20:36:00,17.391,17.478,17.357,17.357,350000.0
2009-12-28 20:37:00,17.416,17.474,17.366,17.378,400000.0
2009-12-28 20:38:00,17.464,17.464,17.311,17.443,500000.0
2009-12-28 20:39:00,17.431,17.474,17.41,17.41,300000.0
2009-12-28 20:40:00,17.389,17.473,17.342,17.473,350000.0
2009-12-28 20:41:00,17.357,17.507,17.357,17.401,500000.0
2009-12-28 20:42:00,17.448,17.475,17.337,17.352,350000.0
2009-12-28 20:43:00,17.338,17.473,17.338,17.455,500000.0
2009-12-28 20:44:00,17.474,17.474,17.341,17.459,450000.0
2009-12-28 20:45:00,17.431,17.464,17.361,17.464,250000.0
2009-12-28 20:46:00,17.339,17.452,17.321,17.452,300000.0
2009-12-28 20:47:00,17.402,17.402,17.324,17.4,400000.0
2009-12-28 20:48:00,17.333,17.431,17.333,17.397,350000.0
2009-12-28 20:49:00,17.447,17.447,17.281,17.368,350000.0
2009-12-28 20:50:00,17.31,17.43,17.31,17.334,350000.0
2009-12-28 20:51:00,17.407,17.425,17.307,17.409,350000.0
2009-12-28 20:52:00,17.325,17.439,17.323,17.323,250000.0
2009-12-28 20:53:00,17.423,17.455,17.346,17.401,300000.0
2009-12-28 20:54:00,17.451,17.479,17.341,17.356,450000.0
2009-12-28 20:55:00,17.347,17.463,17.302,17.463,350000.0
2009-12-28 20:56:00,17.447,17.495,17.375,17.444,450000.0
2009-12-28 20:57:00,17.462,17.499,17.418,17.469,400000.0
2009-12-28 20:58:00,17.463,17.498,17.46,17.46,350000.0
2009-12-28 20:59:00,17.456,17.49,17.359,17.463,350000.0
2009-12-28 21:00:00,17.458,17.493,17.368,17.403,500000.0
2009-12-28 21:01:00,17.406,17.503,17.382,17.382,500000.0
2009-12-28 21:02:00,17.485,17.486,17.357,17.476,500000.0
2009-12-28 21:03:00,17.451,17.451,17.291,17.336,600000.0
2009-12-28 21:04:00,17.392,17.479,17.323,17.356,800000.0
2009-12-28 21:05:00,17.424,17.472,17.345,17.425,300000.0
2009-12-28 21:06:00,17.446,17.446,17.309,17.416,950000.0
2009-12-28 21:07:00,17.31,17.432,17.31,17.432,300000.0
2009-12-28 21:08:00,17.341,17.456,17.341,17.456,400000.0
2009-12-28 21:09:00,17.455,17.455,17.376,17.42,250000.0
2009-12-28 21:10:00,17.401,17.428,17.307,17.407,650000.0
2009-12-28 21:11:00,17.444,17.459,17.33,17.438,250000.0
2009-12-28 21:12:00,17.405,17.477,17.337,17.372,500000.0
2009-12-28 21:13:00,17.408,17.458,17.294,17.425,400000.0
2009-12-28 21:14:00,17.417,17.493,17.336,17.451,400000.0
2009-12-28 21:15:00,17.348,17.474,17.348,17.474,350000.0
2009-12-28 21:16:00,17.407,17.412,17.336,17.387,500000.0
2009-12-28 21:17:00,17.465,17.465,17.323,17.465,550000.0
2009-12-28 21:18:00,17.46,17.47,17.45,17.45,850000.0
2009-12-28 21:19:00,17.46,17.46,17.44,17.45,850000.0
2009-12-28 21:20:00,17.46,17.496,17.357,17.359,850000.0
2009-12-28 21:21:00,17.46,17.47,17.46,17.47,250000.0
2009-12-28 21:22:00,17.359,17.443,17.339,17.443,250000.0
2009-12-28 21:23:00,17.48,17.5,17.47,17.5,450000.0
2009-12-28 21:24:00,17.49,17.5,17.49,17.49,450000.0
2009-12-28 21:25:00,17.5,17.5,17.47,17.49,450000.0
2009-12-28 21:26:00,17.398,17.449,17.333,17.444,450000.0
2009-12-28 21:27:00,17.355,17.474,17.336,17.429,550000.0
2009-12-28 21:28:00,17.5,17.5,17.49,17.49,350000.0
2009-12-28 21:29:00,17.434,17.434,17.296,17.329,350000.0
2009-12-28 21:30:00,17.464,17.528,17.387,17.387,600000.0
2009-12-28 21:31:00,17.431,17.431,17.309,17.373,400000.0
2009-12-28 21:32:00,17.375,17.436,17.375,17.378,400000.0
2009-12-28 21:33:00,17.371,17.436,17.324,17.4,400000.0
2009-12-28 21:34:00,17.395,17.498,17.38,17.408,600000.0
2009-12-28 21:35:00,17.361,17.483,17.314,17.447,500000.0
2009-12-28 21:36:00,17.353,17.47,17.348,17.47,250000.0
2009-12-28 21:37:00,17.46,17.477,17.341,17.477,350000.0
2009-12-28 21:38:00,17.362,17.414,17.362,17.414,350000.0
2009-12-28 21:39:00,17.378,17.427,17.34,17.411,350000.0
2009-12-28 21:40:00,17.342,17.452,17.297,17.452,750000.0
2009-12-28 21:41:00,17.366,17.445,17.348,17.428,450000.0
2009-12-28 21:42:00,17.419,17.472,17.384,17.472,350000.0
2009-12-28 21:43:00,17.421,17.462,17.336,17.336,300000.0
2009-12-28 21:44:00,17.444,17.473,17.374,17.473,300000.0
2009-12-28 21:45:00,17.415,17.444,17.353,17.429,350000.0
2009-12-28 21:46:00,17.405,17.455,17.345,17.455,300000.0
2009-12-28 21:47:00,17.36,17.528,17.36,17.493,250000.0
2009-12-28 21:48:00,17.358,17.463,17.313,17.441,400000.0
2009-12-28 21:49:00,17.425,17.459,17.348,17.459,250000.0
2009-12-28 21:50:00,17.435,17.464,17.336,17.343,700000.0
2009-12-28 21:51:00,17.407,17.444,17.35,17.414,400000.0
2009-12-28 21:52:00,17.419,17.456,17.323,17.334,450000.0
2009-12-28 21:53:00,17.48,17.49,17.48,17.48,350000.0
2009-12-28 21:54:00,17.452,17.452,17.346,17.356,350000.0
2009-12-28 21:55:00,17.48,17.49,17.48,17.48,200000.0
2009-12-28 21:56:00,17.361,17.402,17.305,17.305,200000.0
2009-12-28 21:57:00,17.405,17.439,17.322,17.367,550000.0
2009-12-28 21:58:00,17.354,17.422,17.343,17.405,400000.0
2009-12-28 21:59:00,17.362,17.449,17.333,17.449,450000.0
2009-12-28 22:00:00,17.459,17.461,17.327,17.461,800000.0
2009-12-28 22:01:00,17.429,17.483,17.425,17.474,400000.0
2009-12-28 22:02:00,17.44,17.5,17.379,17.379,450000.0
2009-12-28 22:03:00,17.376,17.488,17.37,17.38,400000.0
2009-12-28 22:04:00,17.478,17.478,17.373,17.373,150000.0
2009-12-28 22:05:00,17.412,17.427,17.34,17.388,350000.0
2009-12-28 22:06:00,17.444,17.448,17.355,17.375,350000.0
2009-12-28 22:07:00,17.472,17.472,17.412,17.459,250000.0
2009-12-28 22:08:00,17.34,17.455,17.34,17.455,450000.0
2009-12-28 22:09:00,17.465,17.47,17.38,17.414,350000.0
2009-12-28 22:10:00,17.471,17.471,17.347,17.444,1100000.0
2009-12-28 22:11:00,17.47,17.49,17.47,17.48,350000.0
2009-12-28 22:12:00,17.49,17.49,17.46,17.49,350000.0
2009-12-28 22:13:00,17.384,17.483,17.366,17.366,350000.0
2009-12-28 22:14:00,17.488,17.488,17.354,17.354,400000.0
2009-12-28 22:15:00,17.478,17.478,17.359,17.359,300000.0
2009-12-28 22:16:00,17.419,17.463,17.319,17.463,550000.0
2009-12-28 22:17:00,17.441,17.461,17.317,17.461,350000.0
2009-12-28 22:18:00,17.448,17.448,17.274,17.319,700000.0
2009-12-28 22:19:00,17.418,17.477,17.339,17.411,750000.0
2009-12-28 22:20:00,17.386,17.491,17.345,17.45,1200000.0
2009-12-28 22:21:00,17.48,17.49,17.48,17.49,250000.0
2009-12-28 22:23:00,17.484,17.542,17.427,17.435,250000.0
2009-12-28 22:24:00,17.505,17.515,17.382,17.382,400000.0
2009-12-28 22:25:00,17.479,17.518,17.422,17.509,450000.0
2009-12-28 22:26:00,17.481,17.494,17.357,17.419,350000.0
2009-12-28 22:27:00,17.485,17.546,17.392,17.392,350000.0
2009-12-28 22:28:00,17.457,17.481,17.409,17.414,350000.0
2009-12-28 22:29:00,17.41,17.464,17.374,17.436,250000.0
2009-12-28 22:30:00,17.384,17.496,17.384,17.463,700000.0
2009-12-28 22:31:00,17.442,17.502,17.398,17.469,350000.0
2009-12-28 22:32:00,17.474,17.498,17.419,17.427,450000.0
2009-12-28 22:33:00,17.503,17.514,17.405,17.503,450000.0
2009-12-28 22:34:00,17.484,17.514,17.399,17.507,300000.0
2009-12-28 22:35:00,17.472,17.509,17.392,17.458,500000.0
2009-12-28 22:36:00,17.414,17.522,17.411,17.5,350000.0
2009-12-28 22:37:00,17.526,17.545,17.414,17.431,300000.0
2009-12-28 22:38:00,17.48,17.48,17.47,17.48,500000.0
2009-12-28 22:39:00,17.46,17.492,17.37,17.492,500000.0
2009-12-28 22:40:00,17.465,17.502,17.385,17.502,550000.0
2009-12-28 22:41:00,17.447,17.501,17.359,17.497,500000.0
2009-12-28 22:42:00,17.457,17.557,17.385,17.385,700000.0
2009-12-28 22:43:00,17.5,17.5,17.413,17.413,150000.0
2009-12-28 22:44:00,17.375,17.5,17.375,17.5,150000.0
2009-12-28 22:45:00,17.473,17.5,17.374,17.477,350000.0
2009-12-28 22:46:00,17.471,17.471,17.406,17.431,200000.0
2009-12-28 22:47:00,17.5,17.5,17.368,17.368,350000.0
2009-12-28 22:48:00,17.464,17.482,17.368,17.459,250000.0
2009-12-28 22:49:00,17.518,17.542,17.408,17.433,350000.0
2009-12-28 22:50:00,17.521,17.536,17.382,17.382,750000.0
2009-12-28 22:51:00,17.366,17.458,17.366,17.458,350000.0
2009-12-28 22:52:00,17.501,17.501,17.424,17.424,300000.0
2009-12-28 22:53:00,17.478,17.509,17.405,17.509,300000.0
2009-12-28 22:54:00,17.484,17.499,17.408,17.499,350000.0
2009-12-28 22:55:00,17.424,17.424,17.398,17.398,100000.0
2009-12-28 22:56:00,17.509,17.509,17.367,17.451,300000.0
2009-12-28 22:57:00,17.525,17.526,17.394,17.394,350000.0
2009-12-28 22:58:00,17.473,17.498,17.442,17.47,300000.0
2009-12-28 22:59:00,17.45,17.518,17.407,17.491,400000.0
2009-12-28 23:00:00,17.487,17.494,17.35,17.459,800000.0
2009-12-28 23:01:00,17.382,17.476,17.324,17.363,550000.0
2009-12-28 23:03:00,17.45,17.45,17.45,17.45,850000.0
2009-12-28 23:04:00,17.46,17.47,17.46,17.47,850000.0
2009-12-28 23:05:00,17.494,17.496,17.369,17.49,850000.0
2009-12-28 23:06:00,17.38,17.508,17.38,17.469,350000.0
2009-12-28 23:07:00,17.494,17.505,17.377,17.429,550000.0
2009-12-28 23:08:00,17.443,17.533,17.387,17.477,950000.0
2009-12-28 23:09:00,17.489,17.489,17.365,17.41,350000.0
2009-12-28 23:10:00,17.448,17.506,17.387,17.473,1050000.0
2009-12-28 23:11:00,17.494,17.494,17.395,17.456,250000.0
2009-12-28 23:12:00,17.452,17.488,17.406,17.456,550000.0
2009-12-28 23:13:00,17.388,17.525,17.388,17.498,300000.0
2009-12-28 23:14:00,17.356,17.471,17.298,17.471,1050000.0
2009-12-28 23:15:00,17.45,17.47,17.44,17.46,300000.0
2009-12-28 23:16:00,17.367,17.488,17.367,17.382,300000.0
2009-12-28 23:17:00,17.474,17.474,17.321,17.358,250000.0
2009-12-28 23:19:00,17.469,17.49,17.349,17.355,400000.0
2009-12-28 23:20:00,17.467,17.532,17.374,17.374,450000.0
2009-12-28 23:21:00,17.492,17.492,17.363,17.449,200000.0
2009-12-28 23:24:00,17.457,17.485,17.403,17.464,300000.0
2009-12-28 23:25:00,17.481,17.482,17.421,17.444,250000.0
2009-12-28 23:26:00,17.474,17.474,17.376,17.46,150000.0
2009-12-28 23:27:00,17.433,17.488,17.356,17.449,350000.0
2009-12-28 23:29:00,17.453,17.489,17.355,17.355,250000.0
2009-12-28 23:30:00,17.451,17.488,17.355,17.468,450000.0
2009-12-28 23:33:00,17.452,17.474,17.369,17.412,400000.0
2009-12-28 23:34:00,17.48,17.48,17.46,17.46,500000.0
2009-12-28 23:37:00,17.338,17.436,17.338,17.414,500000.0
2009-12-28 23:38:00,17.486,17.492,17.35,17.462,450000.0
2009-12-28 23:39:00,17.47,17.49,17.47,17.49,700000.0
2009-12-28 23:40:00,17.363,17.521,17.363,17.499,700000.0
2009-12-28 23:42:00,17.416,17.506,17.346,17.45,350000.0
2009-12-28 23:50:00,17.374,17.494,17.374,17.464,950000.0
2009-12-28 23:52:00,17.383,17.54,17.383,17.454,350000.0
2009-12-28 23:53:00,17.478,17.49,17.41,17.411,400000.0
2009-12-28 23:54:00,17.46,17.46,17.46,17.46,400000.0
2009-12-28 23:56:00,17.464,17.491,17.431,17.459,400000.0
2009-12-28 23:58:00,17.345,17.424,17.295,17.424,350000.0
2009-12-28 23:59:00,17.41,17.518,17.41,17.495,450000.0
2009-12-29 00:00:00,17.473,17.489,17.351,17.416,1600000.0
2009-12-29 00:01:00,17.376,17.411,17.355,17.382,250000.0
2009-12-29 00:02:00,17.46,17.46,17.44,17.45,500000.0
2009-12-29 00:03:00,17.382,17.477,17.372,17.372,500000.0
2009-12-29 00:05:00,17.46,17.46,17.45,17.46,450000.0
2009-12-29 00:06:00,17.481,17.485,17.37,17.485,450000.0
2009-12-29 00:07:00,17.382,17.489,17.379,17.489,250000.0
2009-12-29 00:08:00,17.322,17.443,17.322,17.443,450000.0
2009-12-29 00:09:00,17.325,17.459,17.325,17.453,500000.0
2009-12-29 00:10:00,17.43,17.483,17.358,17.358,800000.0
2009-12-29 00:11:00,17.483,17.483,17.328,17.482,700000.0
2009-12-29 00:12:00,17.364,17.482,17.343,17.482,250000.0
2009-12-29 00:13:00,17.399,17.45,17.31,17.318,550000.0
2009-12-29 00:14:00,17.339,17.492,17.339,17.451,350000.0
2009-12-29 00:15:00,17.38,17.473,17.38,17.458,450000.0
2009-12-29 00:16:00,17.45,17.46,17.45,17.45,850000.0
2009-12-29 00:17:00,17.46,17.46,17.45,17.46,850000.0
2009-12-29 00:18:00,17.45,17.45,17.45,17.45,850000.0
2009-12-29 00:19:00,17.44,17.45,17.44,17.45,850000.0
2009-12-29 00:20:00,17.378,17.463,17.329,17.446,850000.0
2009-12-29 00:23:00,17.447,17.447,17.397,17.444,150000.0
2009-12-29 00:24:00,17.44,17.45,17.44,17.45,400000.0
2009-12-29 00:25:00,17.44,17.45,17.43,17.45,400000.0
2009-12-29 00:27:00,17.44,17.44,17.44,17.44,400000.0
2009-12-29 00:28:00,17.45,17.45,17.45,17.45,400000.0
2009-12-29 00:29:00,17.44,17.45,17.43,17.44,400000.0
2009-12-29 00:30:00,17.43,17.446,17.333,17.333,400000.0
2009-12-29 00:31:00,17.45,17.45,17.44,17.45,400000.0
2009-12-29 00:32:00,17.44,17.44,17.44,17.44,400000.0
2009-12-29 00:33:00,17.458,17.498,17.382,17.417,400000.0
2009-12-29 00:34:00,17.41,17.42,17.41,17.41,1250000.0
2009-12-29 00:35:00,17.42,17.45,17.41,17.44,1250000.0
2009-12-29 00:36:00,17.45,17.45,17.44,17.45,1250000.0
2009-12-29 00:37:00,17.44,17.45,17.44,17.45,1250000.0
2009-12-29 00:38:00,17.46,17.47,17.45,17.47,1250000.0
2009-12-29 00:39:00,17.46,17.47,17.44,17.45,1250000.0
2009-12-29 00:40:00,17.459,17.464,17.323,17.456,1250000.0
2009-12-29 00:41:00,17.464,17.468,17.337,17.468,350000.0
2009-12-29 00:42:00,17.45,17.45,17.45,17.45,450000.0
2009-12-29 00:44:00,17.452,17.465,17.37,17.465,450000.0
2009-12-29 00:45:00,17.44,17.46,17.44,17.46,1600000.0
2009-12-29 00:46:00,17.45,17.46,17.44,17.45,1600000.0
2009-12-29 00:47:00,17.44,17.45,17.44,17.45,1600000.0
2009-12-29 00:48:00,17.46,17.46,17.45,17.46,1600000.0
2009-12-29 00:49:00,17.45,17.46,17.45,17.46,1600000.0
2009-12-29 00:50:00,17.465,17.481,17.376,17.458,1600000.0
2009-12-29 00:51:00,17.45,17.46,17.45,17.45,300000.0
2009-12-29 00:52:00,17.488,17.488,17.392,17.456,300000.0
2009-12-29 00:53:00,17.45,17.46,17.45,17.46,450000.0
2009-12-29 00:54:00,17.45,17.46,17.45,17.45,450000.0
2009-12-29 00:55:00,17.367,17.485,17.367,17.369,450000.0
2009-12-29 00:56:00,17.46,17.47,17.45,17.46,1050000.0
2009-12-29 00:57:00,17.45,17.46,17.45,17.46,1050000.0
2009-12-29 00:58:00,17.45,17.46,17.45,17.45,1050000.0
2009-12-29 00:59:00,17.46,17.46,17.44,17.44,1050000.0
2009-12-29 01:00:00,17.466,17.466,17.307,17.462,1050000.0
2009-12-29 01:01:00,17.384,17.48,17.343,17.359,650000.0
2009-12-29 01:02:00,17.439,17.461,17.324,17.441,750000.0
2009-12-29 01:03:00,17.44,17.45,17.44,17.44,600000.0
2009-12-29 01:04:00,17.45,17.46,17.45,17.46,600000.0
2009-12-29 01:05:00,17.405,17.481,17.334,17.361,600000.0
2009-12-29 01:06:00,17.497,17.501,17.383,17.476,750000.0
2009-12-29 01:07:00,17.435,17.473,17.328,17.443,900000.0
2009-12-29 01:08:00,17.45,17.46,17.44,17.46,650000.0
2009-12-29 01:09:00,17.45,17.46,17.45,17.45,650000.0
2009-12-29 01:10:00,17.37,17.446,17.313,17.377,650000.0
2009-12-29 01:12:00,17.371,17.483,17.346,17.397,800000.0
2009-12-29 01:13:00,17.44,17.45,17.44,17.44,1000000.0
2009-12-29 01:14:00,17.404,17.504,17.374,17.461,1000000.0
2009-12-29 01:15:00,17.496,17.504,17.353,17.408,1200000.0
2009-12-29 01:16:00,17.442,17.442,17.28,17.336,1000000.0
2009-12-29 01:17:00,17.358,17.494,17.358,17.434,1050000.0
2009-12-29 01:18:00,17.398,17.493,17.342,17.389,1000000.0
2009-12-29 01:19:00,17.43,17.45,17.43,17.44,750000.0
2009-12-29 01:20:00,17.418,17.451,17.341,17.451,750000.0
2009-12-29 01:21:00,17.44,17.45,17.44,17.45,850000.0
2009-12-29 01:22:00,17.398,17.453,17.335,17.414,850000.0
2009-12-29 01:23:00,17.44,17.45,17.44,17.45,450000.0
2009-12-29 01:24:00,17.427,17.466,17.348,17.466,450000.0
2009-12-29 01:25:00,17.393,17.445,17.393,17.44,250000.0
2009-12-29 01:26:00,17.43,17.45,17.41,17.42,400000.0
2009-12-29 01:27:00,17.41,17.43,17.41,17.43,400000.0
2009-12-29 01:28:00,17.44,17.44,17.43,17.43,400000.0
2009-12-29 01:29:00,17.44,17.454,17.328,17.424,400000.0
2009-12-29 01:30:00,17.465,17.465,17.324,17.414,600000.0
2009-12-29 01:31:00,17.369,17.443,17.337,17.362,500000.0
2009-12-29 01:32:00,17.43,17.44,17.43,17.43,650000.0
2009-12-29 01:33:00,17.423,17.445,17.357,17.41,650000.0
2009-12-29 01:34:00,17.402,17.493,17.337,17.439,700000.0
2009-12-29 01:35:00,17.37,17.464,17.34,17.34,550000.0
2009-12-29 01:36:00,17.405,17.517,17.335,17.388,750000.0
2009-12-29 01:37:00,17.436,17.488,17.353,17.392,800000.0
2009-12-29 01:38:00,17.454,17.531,17.382,17.396,1050000.0
2009-12-29 01:39:00,17.432,17.471,17.347,17.468,800000.0
2009-12-29 01:40:00,17.411,17.449,17.36,17.401,700000.0
2009-12-29 01:41:00,17.481,17.535,17.377,17.377,750000.0
2009-12-29 01:42:00,17.486,17.486,17.381,17.451,550000.0
2009-12-29 01:43:00,17.46,17.49,17.357,17.453,700000.0
2009-12-29 01:44:00,17.355,17.466,17.294,17.466,700000.0
2009-12-29 01:45:00,17.334,17.444,17.3,17.405,800000.0
2009-12-29 01:46:00,17.442,17.456,17.321,17.422,900000.0
2009-12-29 01:47:00,17.415,17.482,17.407,17.482,850000.0
2009-12-29 01:48:00,17.43,17.43,17.335,17.348,400000.0
2009-12-29 01:49:00,17.4,17.484,17.358,17.403,750000.0
2009-12-29 01:50:00,17.474,17.474,17.323,17.422,500000.0
2009-12-29 01:51:00,17.304,17.436,17.297,17.436,650000.0
2009-12-29 01:52:00,17.46,17.46,17.45,17.46,900000.0
2009-12-29 01:53:00,17.381,17.489,17.369,17.387,900000.0
2009-12-29 01:54:00,17.46,17.46,17.45,17.45,600000.0
2009-12-29 01:55:00,17.44,17.462,17.358,17.439,600000.0
2009-12-29 01:56:00,17.462,17.503,17.394,17.394,450000.0
2009-12-29 01:57:00,17.464,17.512,17.38,17.38,650000.0
2009-12-29 01:58:00,17.45,17.478,17.382,17.435,500000.0
2009-12-29 01:59:00,17.34,17.44,17.34,17.342,300000.0
2009-12-29 02:00:00,17.43,17.45,17.43,17.44,350000.0
2009-12-29 02:01:00,17.42,17.466,17.344,17.344,350000.0
2009-12-29 02:02:00,17.479,17.482,17.479,17.482,100000.0
2009-12-29 02:03:00,17.368,17.461,17.363,17.46,400000.0
2009-12-29 02:04:00,17.484,17.494,17.387,17.392,250000.0
2009-12-29 02:05:00,17.387,17.48,17.337,17.337,750000.0
2009-12-29 02:06:00,17.445,17.514,17.392,17.392,800000.0
2009-12-29 02:07:00,17.387,17.464,17.366,17.371,600000.0
2009-12-29 02:08:00,17.37,17.468,17.362,17.382,400000.0
2009-12-29 02:09:00,17.44,17.45,17.44,17.45,350000.0
2009-12-29 02:10:00,17.358,17.474,17.358,17.404,350000.0
2009-12-29 02:11:00,17.44,17.45,17.44,17.45,400000.0
2009-12-29 02:12:00,17.433,17.476,17.34,17.34,400000.0
2009-12-29 02:13:00,17.457,17.457,17.344,17.344,300000.0
2009-12-29 02:14:00,17.458,17.477,17.329,17.463,550000.0
2009-12-29 02:15:00,17.419,17.503,17.369,17.369,600000.0
2009-12-29 02:16:00,17.349,17.518,17.349,17.435,450000.0
2009-12-29 02:17:00,17.449,17.464,17.271,17.353,1050000.0
2009-12-29 02:18:00,17.47,17.515,17.348,17.38,750000.0
2009-12-29 02:19:00,17.401,17.468,17.353,17.465,500000.0
2009-12-29 02:20:00,17.385,17.437,17.283,17.432,500000.0
2009-12-29 02:21:00,17.435,17.467,17.352,17.465,800000.0
2009-12-29 02:22:00,17.355,17.484,17.341,17.426,950000.0
2009-12-29 02:23:00,17.378,17.444,17.266,17.444,950000.0
2009-12-29 02:24:00,17.428,17.428,17.29,17.369,500000.0
2009-12-29 02:25:00,17.443,17.472,17.319,17.423,450000.0
2009-12-29 02:26:00,17.439,17.46,17.339,17.437,400000.0
2009-12-29 02:27:00,17.381,17.444,17.292,17.444,750000.0
2009-12-29 02:28:00,17.326,17.432,17.326,17.432,450000.0
2009-12-29 02:29:00,17.464,17.499,17.363,17.463,1400000.0
2009-12-29 02:30:00,17.327,17.441,17.305,17.37,500000.0
2009-12-29 02:31:00,17.37,17.505,17.344,17.361,950000.0
2009-12-29 02:32:00,17.434,17.473,17.353,17.459,1100000.0
2009-12-29 02:33:00,17.426,17.453,17.321,17.443,550000.0
2009-12-29 02:34:00,17.472,17.514,17.352,17.352,350000.0
2009-12-29 02:35:00,17.392,17.462,17.331,17.447,550000.0
2009-12-29 02:36:00,17.336,17.459,17.311,17.447,250000.0
2009-12-29 02:37:00,17.443,17.443,17.308,17.342,400000.0
2009-12-29 02:38:00,17.417,17.444,17.336,17.443,600000.0
2009-12-29 02:39:00,17.363,17.45,17.316,17.441,650000.0
2009-12-29 02:40:00,17.444,17.444,17.258,17.368,1100000.0
2009-12-29 02:41:00,17.35,17.472,17.341,17.444,800000.0
2009-12-29 02:42:00,17.441,17.49,17.332,17.364,700000.0
2009-12-29 02:43:00,17.39,17.454,17.303,17.454,500000.0
2009-12-29 02:44:00,17.327,17.462,17.327,17.432,250000.0
2009-12-29 02:45:00,17.39,17.4,17.39,17.4,750000.0
2009-12-29 02:46:00,17.457,17.465,17.367,17.463,750000.0
2009-12-29 02:47:00,17.483,17.495,17.364,17.445,850000.0
2009-12-29 02:49:00,17.474,17.484,17.345,17.479,700000.0
2009-12-29 02:50:00,17.391,17.511,17.391,17.448,750000.0
2009-12-29 02:51:00,17.464,17.474,17.363,17.474,700000.0
2009-12-29 02:52:00,17.466,17.488,17.384,17.473,450000.0
2009-12-29 02:53:00,17.468,17.493,17.346,17.438,550000.0
2009-12-29 02:54:00,17.356,17.543,17.356,17.487,800000.0
2009-12-29 02:55:00,17.314,17.466,17.314,17.428,700000.0
2009-12-29 02:56:00,17.438,17.463,17.339,17.449,1200000.0
2009-12-29 02:57:00,17.308,17.443,17.301,17.423,450000.0
2009-12-29 02:58:00,17.446,17.475,17.358,17.475,800000.0
2009-12-29 02:59:00,17.462,17.464,17.341,17.451,950000.0
2009-12-29 03:00:00,17.357,17.465,17.355,17.39,400000.0
2009-12-29 03:01:00,17.379,17.453,17.341,17.421,400000.0
2009-12-29 03:02:00,17.388,17.435,17.304,17.349,450000.0
2009-12-29 03:03:00,17.452,17.476,17.377,17.453,550000.0
2009-12-29 03:04:00,17.447,17.456,17.389,17.389,350000.0
2009-12-29 03:05:00,17.442,17.471,17.37,17.461,400000.0
2009-12-29 03:06:00,17.455,17.461,17.369,17.461,150000.0
2009-12-29 03:07:00,17.34,17.37,17.34,17.36,400000.0
2009-12-29 03:08:00,17.438,17.479,17.37,17.445,400000.0
2009-12-29 03:09:00,17.377,17.521,17.377,17.452,650000.0
2009-12-29 03:10:00,17.474,17.474,17.468,17.468,100000.0
2009-12-29 03:11:00,17.435,17.435,17.347,17.347,100000.0
2009-12-29 03:12:00,17.354,17.471,17.354,17.471,100000.0
2009-12-29 03:13:00,17.384,17.518,17.36,17.36,500000.0
2009-12-29 03:14:00,17.387,17.438,17.326,17.382,350000.0
2009-12-29 03:15:00,17.377,17.46,17.377,17.46,200000.0
2009-12-29 03:16:00,17.46,17.46,17.409,17.409,100000.0
2009-12-29 03:17:00,17.445,17.474,17.445,17.474,100000.0
2009-12-29 03:18:00,17.35,17.35,17.34,17.34,550000.0
2009-12-29 03:19:00,17.365,17.476,17.338,17.386,550000.0
2009-12-29 03:20:00,17.384,17.445,17.296,17.418,550000.0
2009-12-29 03:21:00,17.45,17.464,17.368,17.368,250000.0
2009-12-29 03:22:00,17.435,17.465,17.338,17.459,350000.0
2009-12-29 03:23:00,17.405,17.459,17.317,17.413,450000.0
2009-12-29 03:24:00,17.463,17.463,17.339,17.457,500000.0
2009-12-29 03:25:00,17.451,17.455,17.377,17.455,250000.0
2009-12-29 03:26:00,17.383,17.462,17.361,17.454,250000.0
2009-12-29 03:27:00,17.428,17.446,17.3,17.394,500000.0
2009-12-29 03:28:00,17.371,17.436,17.332,17.378,300000.0
2009-12-29 03:29:00,17.397,17.496,17.374,17.442,700000.0
2009-12-29 03:30:00,17.435,17.463,17.312,17.444,350000.0
2009-12-29 03:31:00,17.434,17.482,17.343,17.39,350000.0
2009-12-29 03:32:00,17.348,17.444,17.301,17.444,350000.0
2009-12-29 03:33:00,17.421,17.435,17.371,17.435,300000.0
2009-12-29 03:34:00,17.375,17.436,17.343,17.42,250000.0
2009-12-29 03:35:00,17.307,17.434,17.291,17.304,350000.0
2009-12-29 03:36:00,17.333,17.405,17.333,17.382,300000.0
2009-12-29 03:37:00,17.303,17.421,17.303,17.421,150000.0
2009-12-29 03:38:00,17.39,17.42,17.293,17.399,500000.0
2009-12-29 03:39:00,17.33,17.409,17.316,17.338,350000.0
2009-12-29 03:40:00,17.331,17.442,17.331,17.408,250000.0
2009-12-29 03:41:00,17.399,17.399,17.241,17.362,400000.0
2009-12-29 03:42:00,17.347,17.476,17.316,17.316,350000.0
2009-12-29 03:43:00,17.392,17.441,17.309,17.383,500000.0
2009-12-29 03:44:00,17.414,17.419,17.295,17.407,350000.0
2009-12-29 03:45:00,17.346,17.44,17.346,17.353,400000.0
2009-12-29 03:46:00,17.379,17.46,17.318,17.318,450000.0
2009-12-29 03:47:00,17.434,17.434,17.298,17.386,450000.0
2009-12-29 03:48:00,17.396,17.409,17.396,17.409,100000.0
2009-12-29 03:49:00,17.305,17.384,17.305,17.326,400000.0
2009-12-29 03:50:00,17.395,17.395,17.232,17.393,550000.0
2009-12-29 03:51:00,17.34,17.427,17.257,17.257,400000.0
2009-12-29 03:52:00,17.335,17.397,17.335,17.353,300000.0
2009-12-29 03:53:00,17.39,17.434,17.242,17.242,500000.0
2009-12-29 03:54:00,17.286,17.428,17.286,17.349,600000.0
2009-12-29 03:55:00,17.268,17.383,17.268,17.34,300000.0
2009-12-29 03:56:00,17.344,17.344,17.34,17.34,100000.0
2009-12-29 03:57:00,17.261,17.357,17.261,17.357,150000.0
2009-12-29 03:58:00,17.348,17.348,17.189,17.247,500000.0
2009-12-29 03:59:00,17.203,17.368,17.165,17.368,400000.0
2009-12-29 04:00:00,17.299,17.364,17.238,17.364,450000.0
2009-12-29 04:01:00,17.307,17.35,17.208,17.35,550000.0
2009-12-29 04:02:00,17.357,17.362,17.337,17.362,200000.0
2009-12-29 04:03:00,17.351,17.378,17.231,17.36,300000.0
2009-12-29 04:04:00,17.241,17.398,17.241,17.304,250000.0
2009-12-29 04:05:00,17.372,17.384,17.261,17.379,1000000.0
2009-12-29 04:06:00,17.285,17.377,17.237,17.366,350000.0
2009-12-29 04:07:00,17.324,17.408,17.297,17.319,650000.0
2009-12-29 04:08:00,17.329,17.382,17.306,17.382,400000.0
2009-12-29 04:09:00,17.311,17.369,17.264,17.337,550000.0
2009-12-29 04:10:00,17.372,17.402,17.298,17.298,300000.0
2009-12-29 04:11:00,17.323,17.39,17.28,17.341,500000.0
2009-12-29 04:12:00,17.397,17.429,17.29,17.334,450000.0
2009-12-29 04:13:00,17.368,17.395,17.286,17.361,350000.0
2009-12-29 04:14:00,17.33,17.363,17.266,17.266,450000.0
2009-12-29 04:15:00,17.37,17.37,17.312,17.313,250000.0
2009-12-29 04:16:00,17.243,17.326,17.243,17.326,150000.0
2009-12-29 04:17:00,17.288,17.368,17.262,17.319,250000.0
2009-12-29 04:18:00,17.263,17.369,17.263,17.369,450000.0
2009-12-29 04:19:00,17.347,17.44,17.25,17.25,1600000.0
2009-12-29 04:20:00,17.281,17.358,17.218,17.358,550000.0
2009-12-29 04:21:00,17.345,17.345,17.221,17.294,550000.0
2009-12-29 04:22:00,17.29,17.414,17.221,17.32,600000.0
2009-12-29 04:23:00,17.235,17.292,17.226,17.226,250000.0
2009-12-29 04:24:00,17.254,17.346,17.233,17.233,250000.0
2009-12-29 04:25:00,17.327,17.346,17.19,17.212,350000.0
2009-12-29 04:26:00,17.219,17.364,17.219,17.344,300000.0
2009-12-29 04:27:00,17.301,17.35,17.226,17.237,250000.0
2009-12-29 04:28:00,17.204,17.34,17.203,17.288,650000.0
2009-12-29 04:29:00,17.324,17.324,17.249,17.31,250000.0
2009-12-29 04:30:00,17.235,17.323,17.196,17.323,450000.0
2009-12-29 04:31:00,17.299,17.342,17.299,17.342,100000.0
2009-12-29 04:32:00,17.227,17.344,17.197,17.233,500000.0
2009-12-29 04:33:00,17.323,17.344,17.236,17.301,400000.0
2009-12-29 04:34:00,17.222,17.303,17.21,17.303,300000.0
2009-12-29 04:35:00,17.349,17.349,17.213,17.26,250000.0
2009-12-29 04:36:00,17.216,17.338,17.185,17.219,550000.0
2009-12-29 04:37:00,17.238,17.377,17.238,17.298,350000.0
2009-12-29 04:38:00,17.348,17.379,17.251,17.341,500000.0
2009-12-29 04:39:00,17.314,17.356,17.204,17.204,350000.0
2009-12-29 04:40:00,17.27,17.326,17.202,17.202,350000.0
2009-12-29 04:41:00,17.298,17.372,17.288,17.288,350000.0
2009-12-29 04:42:00,17.342,17.342,17.207,17.207,350000.0
2009-12-29 04:43:00,17.268,17.343,17.237,17.318,550000.0
2009-12-29 04:44:00,17.307,17.339,17.25,17.308,350000.0
2009-12-29 04:45:00,17.234,17.357,17.234,17.234,250000.0
2009-12-29 04:46:00,17.311,17.342,17.249,17.283,350000.0
2009-12-29 04:47:00,17.211,17.329,17.205,17.283,350000.0
2009-12-29 04:48:00,17.292,17.315,17.225,17.284,350000.0
2009-12-29 04:49:00,17.338,17.345,17.207,17.345,1250000.0
2009-12-29 04:50:00,17.296,17.413,17.233,17.233,450000.0
2009-12-29 04:51:00,17.293,17.293,17.178,17.24,350000.0
2009-12-29 04:52:00,17.295,17.334,17.219,17.251,400000.0
2009-12-29 04:53:00,17.305,17.347,17.243,17.268,350000.0
2009-12-29 04:54:00,17.219,17.32,17.176,17.318,400000.0
2009-12-29 04:55:00,17.213,17.355,17.213,17.234,350000.0
2009-12-29 04:56:00,17.301,17.335,17.202,17.302,350000.0
2009-12-29 04:57:00,17.304,17.315,17.258,17.315,350000.0
2009-12-29 04:58:00,17.24,17.323,17.186,17.303,550000.0
2009-12-29 04:59:00,17.327,17.337,17.213,17.337,500000.0
2009-12-29 05:00:00,17.257,17.308,17.222,17.227,300000.0
2009-12-29 05:01:00,17.358,17.361,17.241,17.324,550000.0
2009-12-29 05:02:00,17.208,17.305,17.208,17.209,400000.0
2009-12-29 05:03:00,17.308,17.35,17.219,17.322,350000.0
2009-12-29 05:04:00,17.312,17.351,17.25,17.289,550000.0
2009-12-29 05:05:00,17.256,17.331,17.197,17.289,450000.0
2009-12-29 05:06:00,17.323,17.323,17.197,17.197,400000.0
2009-12-29 05:07:00,17.261,17.34,17.213,17.333,450000.0
2009-12-29 05:08:00,17.244,17.334,17.244,17.332,400000.0
2009-12-29 05:09:00,17.304,17.406,17.215,17.244,500000.0
2009-12-29 05:10:00,17.243,17.321,17.223,17.253,350000.0
2009-12-29 05:11:00,17.244,17.314,17.191,17.296,450000.0
2009-12-29 05:12:00,17.295,17.295,17.181,17.294,400000.0
2009-12-29 05:13:00,17.247,17.328,17.212,17.328,850000.0
2009-12-29 05:14:00,17.33,17.347,17.223,17.34,550000.0
2009-12-29 05:15:00,17.276,17.33,17.207,17.33,700000.0
2009-12-29 05:16:00,17.329,17.341,17.275,17.332,250000.0
2009-12-29 05:17:00,17.277,17.356,17.243,17.307,500000.0
2009-12-29 05:18:00,17.245,17.334,17.245,17.249,300000.0
2009-12-29 05:19:00,17.215,17.292,17.166,17.166,400000.0
2009-12-29 05:20:00,17.284,17.352,17.246,17.246,650000.0
2009-12-29 05:21:00,17.258,17.346,17.244,17.266,550000.0
2009-12-29 05:22:00,17.32,17.33,17.32,17.33,350000.0
2009-12-29 05:23:00,17.32,17.34,17.31,17.32,350000.0
2009-12-29 05:24:00,17.33,17.34,17.32,17.33,350000.0
2009-12-29 05:25:00,17.22,17.355,17.22,17.277,350000.0
2009-12-29 05:26:00,17.275,17.32,17.203,17.203,350000.0
2009-12-29 05:27:00,17.32,17.32,17.32,17.32,350000.0
2009-12-29 05:28:00,17.31,17.32,17.31,17.32,350000.0
2009-12-29 05:29:00,17.33,17.33,17.31,17.32,350000.0
2009-12-29 05:30:00,17.328,17.338,17.227,17.338,350000.0
2009-12-29 05:31:00,17.257,17.328,17.197,17.328,150000.0
2009-12-29 05:32:00,17.348,17.348,17.218,17.218,400000.0
2009-12-29 05:33:00,17.225,17.333,17.204,17.233,400000.0
2009-12-29 05:34:00,17.254,17.366,17.239,17.314,500000.0
2009-12-29 05:35:00,17.35,17.35,17.255,17.255,150000.0
2009-12-29 05:36:00,17.243,17.342,17.198,17.312,1200000.0
2009-12-29 05:37:00,17.303,17.326,17.235,17.326,200000.0
2009-12-29 05:38:00,17.308,17.372,17.218,17.221,600000.0
2009-12-29 05:39:00,17.249,17.34,17.232,17.285,350000.0
2009-12-29 05:40:00,17.291,17.32,17.219,17.222,250000.0
2009-12-29 05:41:00,17.259,17.275,17.163,17.251,350000.0
2009-12-29 05:42:00,17.239,17.322,17.188,17.272,1100000.0
2009-12-29 05:43:00,17.29,17.33,17.199,17.319,450000.0
2009-12-29 05:44:00,17.35,17.35,17.34,17.35,150000.0
2009-12-29 05:45:00,17.179,17.29,17.179,17.29,150000.0
2009-12-29 05:46:00,17.316,17.329,17.207,17.329,500000.0
2009-12-29 05:47:00,17.36,17.37,17.35,17.37,400000.0
2009-12-29 05:48:00,17.36,17.37,17.36,17.37,400000.0
2009-12-29 05:49:00,17.249,17.309,17.194,17.309,400000.0
2009-12-29 05:50:00,17.24,17.32,17.198,17.217,550000.0
2009-12-29 05:51:00,17.323,17.329,17.211,17.302,550000.0
2009-12-29 05:52:00,17.191,17.295,17.157,17.267,350000.0
2009-12-29 05:53:00,17.281,17.369,17.201,17.201,500000.0
2009-12-29 05:54:00,17.333,17.341,17.249,17.337,500000.0
2009-12-29 05:55:00,17.248,17.341,17.208,17.208,750000.0
2009-12-29 05:56:00,17.266,17.269,17.207,17.207,150000.0
2009-12-29 05:57:00,17.291,17.326,17.196,17.32,400000.0
2009-12-29 05:58:00,17.323,17.328,17.242,17.297,400000.0
2009-12-29 05:59:00,17.37,17.37,17.36,17.37,450000.0
2009-12-29 06:00:00,17.258,17.344,17.218,17.29,450000.0
2009-12-29 06:01:00,17.264,17.339,17.208,17.263,550000.0
2009-12-29 06:02:00,17.37,17.37,17.36,17.37,900000.0
2009-12-29 06:03:00,17.217,17.381,17.209,17.326,900000.0
2009-12-29 06:04:00,17.36,17.37,17.35,17.36,400000.0
2009-12-29 06:05:00,17.181,17.276,17.181,17.186,400000.0
2009-12-29 06:06:00,17.218,17.313,17.218,17.308,150000.0
2009-12-29 06:07:00,17.36,17.37,17.35,17.36,550000.0
2009-12-29 06:08:00,17.283,17.363,17.247,17.358,550000.0
2009-12-29 06:09:00,17.26,17.319,17.232,17.309,450000.0
2009-12-29 06:10:00,17.235,17.283,17.178,17.178,350000.0
2009-12-29 06:11:00,17.36,17.37,17.36,17.36,400000.0
2009-12-29 06:12:00,17.31,17.31,17.161,17.303,400000.0
2009-12-29 06:13:00,17.264,17.304,17.185,17.224,250000.0
2009-12-29 06:14:00,17.231,17.329,17.228,17.329,500000.0
2009-12-29 06:15:00,17.291,17.295,17.207,17.207,350000.0
2009-12-29 06:16:00,17.179,17.313,17.179,17.22,450000.0
2009-12-29 06:17:00,17.251,17.329,17.193,17.329,350000.0
2009-12-29 06:18:00,17.338,17.353,17.249,17.249,200000.0
2009-12-29 06:19:00,17.234,17.353,17.211,17.316,650000.0
2009-12-29 06:20:00,17.252,17.331,17.204,17.331,500000.0
2009-12-29 06:21:00,17.277,17.337,17.165,17.337,350000.0
2009-12-29 06:22:00,17.37,17.37,17.35,17.35,450000.0
2009-12-29 06:23:00,17.269,17.335,17.21,17.21,450000.0
2009-12-29 06:24:00,17.243,17.302,17.16,17.196,550000.0
2009-12-29 06:25:00,17.326,17.362,17.244,17.284,250000.0
2009-12-29 06:26:00,17.277,17.366,17.238,17.301,300000.0
2009-12-29 06:27:00,17.337,17.354,17.221,17.221,300000.0
2009-12-29 06:28:00,17.306,17.329,17.197,17.288,700000.0
2009-12-29 06:29:00,17.334,17.348,17.217,17.293,350000.0
2009-12-29 06:30:00,17.336,17.34,17.225,17.225,550000.0
2009-12-29 06:31:00,17.347,17.347,17.209,17.294,350000.0
2009-12-29 06:32:00,17.319,17.336,17.251,17.336,400000.0
2009-12-29 06:33:00,17.371,17.408,17.297,17.31,550000.0
2009-12-29 06:34:00,17.337,17.396,17.246,17.313,350000.0
2009-12-29 06:35:00,17.271,17.4,17.271,17.339,500000.0
2009-12-29 06:36:00,17.285,17.383,17.285,17.372,600000.0
2009-12-29 06:37:00,17.256,17.358,17.234,17.293,450000.0
2009-12-29 06:38:00,17.302,17.396,17.257,17.382,450000.0
2009-12-29 06:39:00,17.362,17.365,17.24,17.365,400000.0
2009-12-29 06:40:00,17.318,17.352,17.279,17.352,350000.0
2009-12-29 06:41:00,17.278,17.382,17.278,17.377,450000.0
2009-12-29 06:42:00,17.245,17.365,17.24,17.325,800000.0
2009-12-29 06:43:00,17.25,17.351,17.22,17.351,550000.0
2009-12-29 06:44:00,17.376,17.376,17.321,17.363,400000.0
2009-12-29 06:45:00,17.32,17.383,17.302,17.36,450000.0
2009-12-29 06:46:00,17.223,17.353,17.223,17.325,500000.0
2009-12-29 06:47:00,17.273,17.374,17.25,17.25,350000.0
2009-12-29 06:48:00,17.382,17.391,17.279,17.331,350000.0
2009-12-29 06:49:00,17.289,17.39,17.248,17.248,350000.0
2009-12-29 06:50:00,17.266,17.353,17.248,17.296,350000.0
2009-12-29 06:51:00,17.274,17.403,17.274,17.356,550000.0
2009-12-29 06:52:00,17.227,17.351,17.208,17.351,550000.0
2009-12-29 06:53:00,17.289,17.394,17.289,17.303,350000.0
2009-12-29 06:54:00,17.376,17.4,17.286,17.4,450000.0
2009-12-29 06:55:00,17.249,17.355,17.249,17.287,400000.0
2009-12-29 06:56:00,17.296,17.35,17.203,17.337,450000.0
2009-12-29 06:57:00,17.302,17.382,17.26,17.368,750000.0
2009-12-29 06:58:00,17.302,17.4,17.292,17.381,550000.0
2009-12-29 06:59:00,17.394,17.435,17.291,17.364,550000.0
2009-12-29 07:00:00,17.323,17.392,17.293,17.293,400000.0
2009-12-29 07:01:00,17.38,17.39,17.38,17.38,550000.0
2009-12-29 07:02:00,17.334,17.411,17.282,17.31,550000.0
2009-12-29 07:03:00,17.28,17.391,17.258,17.364,400000.0
2009-12-29 07:04:00,17.374,17.384,17.249,17.384,350000.0
2009-12-29 07:05:00,17.271,17.395,17.271,17.32,650000.0
2009-12-29 07:06:00,17.334,17.353,17.194,17.265,550000.0
2009-12-29 07:07:00,17.207,17.395,17.207,17.266,500000.0
2009-12-29 07:08:00,17.286,17.43,17.286,17.383,500000.0
2009-12-29 07:09:00,17.379,17.379,17.23,17.34,350000.0
2009-12-29 07:10:00,17.261,17.347,17.21,17.229,1000000.0
2009-12-29 07:11:00,17.319,17.404,17.273,17.404,600000.0
2009-12-29 07:12:00,17.383,17.415,17.285,17.36,800000.0
2009-12-29 07:13:00,17.255,17.37,17.255,17.26,350000.0
2009-12-29 07:14:00,17.36,17.36,17.316,17.336,400000.0
2009-12-29 07:15:00,17.335,17.379,17.24,17.375,550000.0
2009-12-29 07:16:00,17.388,17.4,17.255,17.385,550000.0
2009-12-29 07:17:00,17.239,17.363,17.239,17.319,650000.0
2009-12-29 07:18:00,17.317,17.381,17.278,17.36,350000.0
2009-12-29 07:19:00,17.368,17.4,17.308,17.316,1150000.0
2009-12-29 07:20:00,17.288,17.4,17.253,17.253,400000.0
2009-12-29 07:21:00,17.36,17.399,17.279,17.38,400000.0
2009-12-29 07:22:00,17.282,17.367,17.24,17.353,400000.0
2009-12-29 07:23:00,17.325,17.367,17.292,17.292,400000.0
2009-12-29 07:24:00,17.299,17.373,17.234,17.296,450000.0
2009-12-29 07:25:00,17.37,17.384,17.259,17.384,350000.0
2009-12-29 07:26:00,17.302,17.377,17.302,17.332,200000.0
2009-12-29 07:27:00,17.339,17.371,17.233,17.246,550000.0
2009-12-29 07:28:00,17.284,17.37,17.247,17.37,450000.0
2009-12-29 07:29:00,17.348,17.383,17.286,17.354,350000.0
2009-12-29 07:30:00,17.374,17.404,17.273,17.305,450000.0
2009-12-29 07:31:00,17.413,17.434,17.292,17.292,450000.0
2009-12-29 07:32:00,17.306,17.381,17.25,17.381,400000.0
2009-12-29 07:33:00,17.306,17.386,17.271,17.271,450000.0
2009-12-29 07:34:00,17.356,17.408,17.293,17.322,350000.0
2009-12-29 07:35:00,17.408,17.408,17.301,17.328,350000.0
2009-12-29 07:36:00,17.346,17.38,17.269,17.352,600000.0
2009-12-29 07:37:00,17.327,17.369,17.258,17.369,400000.0
2009-12-29 07:38:00,17.382,17.382,17.288,17.326,350000.0
2009-12-29 07:39:00,17.328,17.413,17.319,17.372,450000.0
2009-12-29 07:40:00,17.34,17.394,17.28,17.293,550000.0
2009-12-29 07:41:00,17.328,17.407,17.266,17.399,500000.0
2009-12-29 07:42:00,17.398,17.398,17.273,17.349,350000.0
2009-12-29 07:43:00,17.397,17.397,17.264,17.372,400000.0
2009-12-29 07:44:00,17.368,17.443,17.28,17.28,600000.0
2009-12-29 07:45:00,17.279,17.406,17.259,17.322,1000000.0
2009-12-29 07:46:00,17.44,17.45,17.43,17.44,450000.0
2009-12-29 07:47:00,17.34,17.387,17.277,17.386,450000.0
2009-12-29 07:48:00,17.404,17.412,17.3,17.343,800000.0
2009-12-29 07:49:00,17.321,17.432,17.321,17.41,500000.0
2009-12-29 07:50:00,17.313,17.42,17.283,17.42,900000.0
2009-12-29 07:51:00,17.332,17.366,17.265,17.267,350000.0
2009-12-29 07:52:00,17.306,17.432,17.287,17.335,800000.0
2009-12-29 07:53:00,17.295,17.457,17.295,17.323,850000.0
2009-12-29 07:54:00,17.361,17.414,17.334,17.395,500000.0
2009-12-29 07:55:00,17.369,17.409,17.315,17.315,500000.0
2009-12-29 07:56:00,17.45,17.46,17.43,17.45,600000.0
2009-12-29 07:57:00,17.318,17.418,17.29,17.378,600000.0
2009-12-29 07:58:00,17.33,17.419,17.294,17.335,850000.0
2009-12-29 07:59:00,17.375,17.412,17.276,17.385,650000.0
2009-12-29 08:00:00,17.369,17.374,17.259,17.278,550000.0
2009-12-29 08:01:00,17.415,17.415,17.314,17.403,350000.0
2009-12-29 08:02:00,17.405,17.405,17.303,17.303,450000.0
2009-12-29 08:03:00,17.341,17.409,17.315,17.384,400000.0
2009-12-29 08:04:00,17.43,17.44,17.41,17.43,400000.0
2009-12-29 08:05:00,17.307,17.368,17.254,17.254,400000.0
2009-12-29 08:06:00,17.391,17.391,17.259,17.347,350000.0
2009-12-29 08:07:00,17.307,17.392,17.252,17.307,550000.0
2009-12-29 08:08:00,17.344,17.387,17.283,17.324,400000.0
2009-12-29 08:09:00,17.262,17.396,17.228,17.282,800000.0
2009-12-29 08:10:00,17.288,17.359,17.262,17.359,350000.0
2009-12-29 08:11:00,17.314,17.373,17.283,17.367,500000.0
2009-12-29 08:12:00,17.308,17.389,17.269,17.389,400000.0
2009-12-29 08:13:00,17.309,17.429,17.305,17.391,550000.0
2009-12-29 08:14:00,17.42,17.43,17.41,17.41,550000.0
2009-12-29 08:15:00,17.386,17.464,17.27,17.392,550000.0
2009-12-29 08:16:00,17.353,17.353,17.244,17.244,350000.0
2009-12-29 08:17:00,17.293,17.368,17.25,17.269,500000.0
2009-12-29 08:18:00,17.285,17.373,17.246,17.285,500000.0
2009-12-29 08:19:00,17.317,17.374,17.263,17.263,700000.0
2009-12-29 08:20:00,17.297,17.385,17.278,17.297,500000.0
2009-12-29 08:21:00,17.334,17.427,17.295,17.407,450000.0
2009-12-29 08:22:00,17.357,17.378,17.266,17.266,500000.0
2009-12-29 08:23:00,17.386,17.435,17.309,17.336,550000.0
2009-12-29 08:24:00,17.32,17.351,17.248,17.278,400000.0
2009-12-29 08:25:00,17.264,17.37,17.262,17.33,650000.0
2009-12-29 08:26:00,17.396,17.396,17.243,17.347,400000.0
2009-12-29 08:27:00,17.42,17.43,17.4,17.41,600000.0
2009-12-29 08:28:00,17.327,17.423,17.289,17.397,600000.0
2009-12-29 08:29:00,17.349,17.373,17.235,17.344,750000.0
2009-12-29 08:30:00,17.257,17.389,17.257,17.317,400000.0
2009-12-29 08:31:00,17.299,17.382,17.283,17.283,500000.0
2009-12-29 08:32:00,17.42,17.44,17.41,17.43,500000.0
2009-12-29 08:33:00,17.273,17.374,17.237,17.282,500000.0
2009-12-29 08:34:00,17.44,17.45,17.43,17.44,400000.0
2009-12-29 08:35:00,17.45,17.45,17.42,17.43,400000.0
2009-12-29 08:36:00,17.236,17.364,17.236,17.306,400000.0
2009-12-29 08:37:00,17.383,17.383,17.307,17.351,450000.0
2009-12-29 08:38:00,17.381,17.381,17.254,17.32,350000.0
2009-12-29 08:39:00,17.328,17.339,17.319,17.321,350000.0
2009-12-29 08:40:00,17.354,17.375,17.267,17.315,350000.0
2009-12-29 08:41:00,17.366,17.402,17.28,17.302,400000.0
2009-12-29 08:42:00,17.359,17.404,17.271,17.292,550000.0
2009-12-29 08:43:00,17.325,17.425,17.288,17.365,400000.0
2009-12-29 08:44:00,17.309,17.408,17.279,17.328,550000.0
2009-12-29 08:45:00,17.403,17.467,17.318,17.425,550000.0
2009-12-29 08:46:00,17.414,17.47,17.328,17.352,600000.0
2009-12-29 08:47:00,17.341,17.412,17.323,17.379,350000.0
2009-12-29 08:48:00,17.424,17.424,17.326,17.421,550000.0
2009-12-29 08:49:00,17.386,17.421,17.302,17.413,650000.0
2009-12-29 08:50:00,17.364,17.396,17.267,17.378,500000.0
2009-12-29 08:51:00,17.327,17.409,17.303,17.409,400000.0
2009-12-29 08:52:00,17.376,17.453,17.307,17.383,400000.0
2009-12-29 08:53:00,17.412,17.412,17.304,17.401,400000.0
2009-12-29 08:54:00,17.43,17.43,17.4,17.4,600000.0
2009-12-29 08:55:00,17.39,17.429,17.297,17.428,600000.0
2009-12-29 08:56:00,17.42,17.42,17.304,17.311,400000.0
2009-12-29 08:57:00,17.42,17.436,17.309,17.309,400000.0
2009-12-29 08:58:00,17.414,17.421,17.272,17.409,450000.0
2009-12-29 08:59:00,17.41,17.41,17.39,17.41,600000.0
2009-12-29 09:00:00,17.338,17.429,17.315,17.357,600000.0
2009-12-29 09:01:00,17.404,17.404,17.323,17.356,400000.0
2009-12-29 09:02:00,17.309,17.386,17.25,17.386,700000.0
2009-12-29 09:03:00,17.298,17.446,17.297,17.384,650000.0
2009-12-29 09:04:00,17.319,17.398,17.294,17.294,350000.0
2009-12-29 09:05:00,17.429,17.472,17.316,17.316,750000.0
2009-12-29 09:06:00,17.309,17.453,17.309,17.362,550000.0
2009-12-29 09:07:00,17.318,17.433,17.308,17.343,500000.0
2009-12-29 09:08:00,17.41,17.41,17.251,17.387,550000.0
2009-12-29 09:09:00,17.336,17.409,17.244,17.409,950000.0
2009-12-29 09:10:00,17.367,17.44,17.304,17.367,450000.0
2009-12-29 09:11:00,17.397,17.414,17.293,17.299,550000.0
2009-12-29 09:12:00,17.305,17.448,17.304,17.373,650000.0
2009-12-29 09:13:00,17.297,17.449,17.297,17.433,500000.0
2009-12-29 09:14:00,17.364,17.422,17.305,17.41,350000.0
2009-12-29 09:15:00,17.367,17.401,17.262,17.262,400000.0
2009-12-29 09:16:00,17.273,17.405,17.271,17.368,450000.0
2009-12-29 09:17:00,17.282,17.353,17.232,17.337,550000.0
2009-12-29 09:18:00,17.279,17.389,17.259,17.259,400000.0
2009-12-29 09:19:00,17.31,17.445,17.283,17.396,600000.0
2009-12-29 09:20:00,17.386,17.419,17.267,17.362,650000.0
2009-12-29 09:21:00,17.319,17.378,17.273,17.343,600000.0
2009-12-29 09:22:00,17.391,17.391,17.27,17.345,600000.0
2009-12-29 09:23:00,17.358,17.404,17.279,17.319,600000.0
2009-12-29 09:24:00,17.329,17.385,17.255,17.364,550000.0
2009-12-29 09:25:00,17.255,17.38,17.255,17.358,550000.0
2009-12-29 09:26:00,17.341,17.381,17.246,17.294,600000.0
2009-12-29 09:27:00,17.331,17.391,17.276,17.383,550000.0
2009-12-29 09:28:00,17.296,17.392,17.277,17.277,350000.0
2009-12-29 09:29:00,17.357,17.459,17.312,17.402,450000.0
2009-12-29 09:30:00,17.308,17.379,17.272,17.302,700000.0
2009-12-29 09:31:00,17.309,17.431,17.293,17.293,450000.0
2009-12-29 09:32:00,17.413,17.413,17.334,17.404,350000.0
2009-12-29 09:33:00,17.373,17.421,17.327,17.406,400000.0
2009-12-29 09:34:00,17.443,17.451,17.298,17.341,650000.0
2009-12-29 09:35:00,17.303,17.436,17.303,17.344,550000.0
2009-12-29 09:36:00,17.28,17.389,17.28,17.383,400000.0
2009-12-29 09:37:00,17.356,17.416,17.306,17.306,350000.0
2009-12-29 09:38:00,17.361,17.454,17.31,17.437,400000.0
2009-12-29 09:39:00,17.35,17.461,17.326,17.358,700000.0
2009-12-29 09:40:00,17.308,17.399,17.284,17.284,400000.0
2009-12-29 09:41:00,17.399,17.409,17.277,17.277,400000.0
2009-12-29 09:42:00,17.301,17.417,17.28,17.28,350000.0
2009-12-29 09:43:00,17.348,17.46,17.315,17.404,750000.0
2009-12-29 09:44:00,17.38,17.404,17.329,17.339,600000.0
2009-12-29 09:45:00,17.257,17.403,17.257,17.349,650000.0
2009-12-29 09:46:00,17.284,17.398,17.249,17.319,650000.0
2009-12-29 09:47:00,17.297,17.353,17.267,17.315,400000.0
2009-12-29 09:48:00,17.41,17.435,17.304,17.374,650000.0
2009-12-29 09:49:00,17.289,17.412,17.287,17.364,650000.0
2009-12-29 09:50:00,17.361,17.415,17.301,17.413,450000.0
2009-12-29 09:51:00,17.375,17.395,17.268,17.346,400000.0
2009-12-29 09:52:00,17.406,17.406,17.286,17.389,450000.0
2009-12-29 09:53:00,17.388,17.436,17.293,17.363,500000.0
2009-12-29 09:54:00,17.409,17.422,17.306,17.309,600000.0
2009-12-29 09:55:00,17.369,17.416,17.293,17.352,600000.0
2009-12-29 09:56:00,17.325,17.393,17.248,17.282,900000.0
2009-12-29 09:57:00,17.297,17.376,17.246,17.376,750000.0
2009-12-29 09:58:00,17.309,17.442,17.309,17.354,350000.0
2009-12-29 09:59:00,17.271,17.415,17.271,17.329,650000.0
2009-12-29 10:00:00,17.293,17.397,17.275,17.322,600000.0
2009-12-29 10:01:00,17.312,17.35,17.25,17.257,350000.0
2009-12-29 10:02:00,17.382,17.398,17.265,17.346,400000.0
2009-12-29 10:03:00,17.245,17.432,17.245,17.384,600000.0
2009-12-29 10:04:00,17.359,17.407,17.291,17.407,400000.0
2009-12-29 10:05:00,17.338,17.385,17.254,17.354,450000.0
2009-12-29 10:06:00,17.274,17.47,17.274,17.304,700000.0
2009-12-29 10:07:00,17.365,17.376,17.245,17.376,450000.0
2009-12-29 10:08:00,17.366,17.411,17.313,17.313,500000.0
2009-12-29 10:09:00,17.364,17.396,17.278,17.383,600000.0
2009-12-29 10:10:00,17.303,17.4,17.269,17.371,600000.0
2009-12-29 10:11:00,17.333,17.377,17.265,17.304,400000.0
2009-12-29 10:12:00,17.311,17.416,17.276,17.416,500000.0
2009-12-29 10:13:00,17.319,17.407,17.264,17.407,750000.0
2009-12-29 10:14:00,17.312,17.407,17.31,17.402,400000.0
2009-12-29 10:15:00,17.315,17.448,17.315,17.386,350000.0
2009-12-29 10:16:00,17.308,17.405,17.258,17.4,500000.0
2009-12-29 10:17:00,17.329,17.453,17.329,17.353,350000.0
2009-12-29 10:18:00,17.341,17.437,17.31,17.374,550000.0
2009-12-29 10:19:00,17.434,17.447,17.318,17.44,450000.0
2009-12-29 10:20:00,17.337,17.375,17.301,17.332,550000.0
2009-12-29 10:21:00,17.297,17.415,17.297,17.398,650000.0
2009-12-29 10:22:00,17.43,17.43,17.4,17.42,550000.0
2009-12-29 10:23:00,17.39,17.41,17.291,17.291,550000.0
2009-12-29 10:24:00,17.43,17.43,17.42,17.42,550000.0
2009-12-29 10:25:00,17.283,17.428,17.277,17.331,550000.0
2009-12-29 10:26:00,17.31,17.425,17.31,17.405,350000.0
2009-12-29 10:27:00,17.36,17.397,17.286,17.286,400000.0
2009-12-29 10:28:00,17.42,17.42,17.41,17.42,500000.0
2009-12-29 10:29:00,17.362,17.44,17.283,17.399,500000.0
2009-12-29 10:30:00,17.35,17.406,17.327,17.327,350000.0
2009-12-29 10:31:00,17.32,17.438,17.308,17.409,450000.0
2009-12-29 10:32:00,17.436,17.436,17.295,17.327,400000.0
2009-12-29 10:33:00,17.408,17.423,17.301,17.408,550000.0
2009-12-29 10:34:00,17.432,17.462,17.329,17.345,700000.0
2009-12-29 10:35:00,17.42,17.43,17.41,17.43,450000.0
2009-12-29 10:36:00,17.282,17.405,17.266,17.371,450000.0
2009-12-29 10:37:00,17.381,17.424,17.283,17.341,500000.0
2009-12-29 10:38:00,17.328,17.438,17.328,17.345,400000.0
2009-12-29 10:39:00,17.346,17.438,17.301,17.398,550000.0
2009-12-29 10:40:00,17.331,17.428,17.29,17.331,400000.0
2009-12-29 10:41:00,17.428,17.428,17.317,17.398,350000.0
2009-12-29 10:42:00,17.354,17.455,17.339,17.438,400000.0
2009-12-29 10:43:00,17.43,17.43,17.41,17.42,400000.0
2009-12-29 10:44:00,17.34,17.379,17.296,17.315,400000.0
2009-12-29 10:45:00,17.276,17.393,17.273,17.383,350000.0
2009-12-29 10:46:00,17.316,17.403,17.289,17.344,550000.0
2009-12-29 10:47:00,17.387,17.425,17.295,17.425,450000.0
2009-12-29 10:48:00,17.406,17.417,17.315,17.4,450000.0
2009-12-29 10:49:00,17.393,17.447,17.32,17.419,500000.0
2009-12-29 10:50:00,17.399,17.423,17.316,17.316,450000.0
2009-12-29 10:51:00,17.366,17.406,17.271,17.406,450000.0
2009-12-29 10:52:00,17.345,17.463,17.306,17.397,500000.0
2009-12-29 10:53:00,17.387,17.414,17.296,17.379,450000.0
2009-12-29 10:54:00,17.395,17.404,17.333,17.34,550000.0
2009-12-29 10:55:00,17.302,17.436,17.302,17.436,350000.0
2009-12-29 10:56:00,17.375,17.431,17.367,17.431,450000.0
2009-12-29 10:57:00,17.318,17.432,17.3,17.392,350000.0
2009-12-29 10:58:00,17.449,17.478,17.346,17.371,350000.0
2009-12-29 10:59:00,17.408,17.43,17.283,17.283,450000.0
2009-12-29 11:00:00,17.339,17.421,17.285,17.306,350000.0
2009-12-29 11:01:00,17.41,17.43,17.41,17.42,350000.0
2009-12-29 11:02:00,17.328,17.429,17.288,17.374,350000.0
2009-12-29 11:03:00,17.43,17.44,17.41,17.42,500000.0
2009-12-29 11:04:00,17.43,17.43,17.41,17.42,500000.0
2009-12-29 11:05:00,17.32,17.433,17.32,17.386,500000.0
2009-12-29 11:06:00,17.417,17.417,17.281,17.411,500000.0
2009-12-29 11:07:00,17.312,17.408,17.268,17.325,450000.0
2009-12-29 11:08:00,17.376,17.427,17.312,17.33,400000.0
2009-12-29 11:09:00,17.41,17.41,17.41,17.41,400000.0
2009-12-29 11:10:00,17.296,17.391,17.266,17.266,400000.0
2009-12-29 11:11:00,17.259,17.387,17.259,17.349,350000.0
2009-12-29 11:12:00,17.337,17.383,17.279,17.383,450000.0
2009-12-29 11:13:00,17.42,17.42,17.3,17.379,400000.0
2009-12-29 11:14:00,17.297,17.406,17.28,17.338,550000.0
2009-12-29 11:15:00,17.29,17.396,17.288,17.288,350000.0
2009-12-29 11:16:00,17.334,17.465,17.317,17.318,350000.0
2009-12-29 11:17:00,17.389,17.407,17.297,17.32,450000.0
2009-12-29 11:18:00,17.406,17.406,17.286,17.388,400000.0
2009-12-29 11:19:00,17.322,17.44,17.311,17.438,550000.0
2009-12-29 11:20:00,17.253,17.384,17.253,17.312,400000.0
2009-12-29 11:21:00,17.35,17.45,17.35,17.436,550000.0
2009-12-29 11:22:00,17.335,17.41,17.304,17.304,350000.0
2009-12-29 11:23:00,17.409,17.436,17.303,17.313,500000.0
2009-12-29 11:24:00,17.337,17.423,17.313,17.313,450000.0
2009-12-29 11:25:00,17.33,17.415,17.301,17.415,400000.0
2009-12-29 11:26:00,17.388,17.415,17.314,17.374,600000.0
2009-12-29 11:27:00,17.308,17.421,17.308,17.41,500000.0
2009-12-29 11:28:00,17.368,17.384,17.275,17.275,350000.0
2009-12-29 11:29:00,17.317,17.397,17.277,17.289,550000.0
2009-12-29 11:30:00,17.301,17.433,17.301,17.345,450000.0
2009-12-29 11:31:00,17.327,17.443,17.323,17.347,450000.0
2009-12-29 11:32:00,17.311,17.441,17.311,17.349,400000.0
2009-12-29 11:33:00,17.337,17.422,17.337,17.354,500000.0
2009-12-29 11:34:00,17.348,17.375,17.277,17.368,400000.0
2009-12-29 11:35:00,17.294,17.476,17.294,17.36,350000.0
2009-12-29 11:36:00,17.386,17.415,17.263,17.263,550000.0
2009-12-29 11:37:00,17.345,17.407,17.31,17.364,350000.0
2009-12-29 11:38:00,17.327,17.401,17.243,17.271,500000.0
2009-12-29 11:39:00,17.378,17.423,17.28,17.354,400000.0
2009-12-29 11:40:00,17.34,17.417,17.321,17.382,550000.0
2009-12-29 11:41:00,17.311,17.374,17.289,17.341,350000.0
2009-12-29 11:42:00,17.376,17.411,17.308,17.373,550000.0
2009-12-29 11:43:00,17.32,17.423,17.302,17.337,450000.0
2009-12-29 11:44:00,17.375,17.408,17.293,17.395,500000.0
2009-12-29 11:45:00,17.316,17.413,17.273,17.393,450000.0
2009-12-29 11:46:00,17.37,17.406,17.275,17.406,500000.0
2009-12-29 11:47:00,17.353,17.425,17.283,17.425,450000.0
2009-12-29 11:48:00,17.375,17.416,17.291,17.297,350000.0
2009-12-29 11:49:00,17.318,17.442,17.305,17.305,400000.0
2009-12-29 11:50:00,17.329,17.399,17.276,17.399,350000.0
2009-12-29 11:51:00,17.359,17.402,17.296,17.301,400000.0
2009-12-29 11:52:00,17.246,17.388,17.246,17.315,500000.0
2009-12-29 11:53:00,17.379,17.452,17.297,17.34,500000.0
2009-12-29 11:54:00,17.423,17.434,17.31,17.334,400000.0
2009-12-29 11:55:00,17.42,17.42,17.39,17.41,450000.0
2009-12-29 11:56:00,17.34,17.433,17.302,17.397,450000.0
2009-12-29 11:57:00,17.362,17.433,17.306,17.31,550000.0
2009-12-29 11:58:00,17.39,17.41,17.39,17.4,350000.0
2009-12-29 11:59:00,17.319,17.425,17.305,17.305,350000.0
2009-12-29 12:00:00,17.38,17.403,17.282,17.403,550000.0
2009-12-29 12:01:00,17.37,17.434,17.29,17.3,750000.0
2009-12-29 12:02:00,17.408,17.454,17.329,17.345,500000.0
2009-12-29 12:03:00,17.369,17.458,17.332,17.398,500000.0
2009-12-29 12:04:00,17.324,17.38,17.289,17.326,400000.0
2009-12-29 12:05:00,17.402,17.417,17.309,17.309,350000.0
2009-12-29 12:06:00,17.395,17.44,17.299,17.409,500000.0
2009-12-29 12:07:00,17.345,17.439,17.302,17.404,450000.0
2009-12-29 12:08:00,17.4,17.41,17.38,17.4,500000.0
2009-12-29 12:09:00,17.305,17.402,17.305,17.312,500000.0
2009-12-29 12:10:00,17.381,17.411,17.311,17.35,400000.0
2009-12-29 12:11:00,17.42,17.42,17.4,17.41,350000.0
2009-12-29 12:12:00,17.4,17.41,17.4,17.41,350000.0
2009-12-29 12:13:00,17.4,17.41,17.39,17.4,350000.0
2009-12-29 12:14:00,17.341,17.417,17.289,17.417,350000.0
2009-12-29 12:15:00,17.4,17.42,17.39,17.41,300000.0
2009-12-29 12:16:00,17.32,17.398,17.311,17.311,300000.0
2009-12-29 12:17:00,17.375,17.384,17.289,17.36,350000.0
2009-12-29 12:18:00,17.304,17.43,17.298,17.298,500000.0
2009-12-29 12:19:00,17.375,17.416,17.267,17.317,500000.0
2009-12-29 12:20:00,17.287,17.406,17.287,17.387,550000.0
2009-12-29 12:21:00,17.409,17.409,17.274,17.333,600000.0
2009-12-29 12:22:00,17.35,17.433,17.308,17.308,550000.0
2009-12-29 12:23:00,17.347,17.467,17.346,17.346,650000.0
2009-12-29 12:24:00,17.38,17.406,17.295,17.387,600000.0
2009-12-29 12:25:00,17.317,17.44,17.306,17.402,500000.0
2009-12-29 12:26:00,17.399,17.399,17.278,17.327,400000.0
2009-12-29 12:27:00,17.387,17.424,17.306,17.393,350000.0
2009-12-29 12:28:00,17.283,17.393,17.265,17.265,550000.0
2009-12-29 12:29:00,17.295,17.427,17.295,17.427,350000.0
2009-12-29 12:30:00,17.315,17.404,17.266,17.345,500000.0
2009-12-29 12:31:00,17.4,17.409,17.31,17.31,400000.0
2009-12-29 12:32:00,17.281,17.413,17.281,17.373,400000.0
2009-12-29 12:33:00,17.323,17.364,17.251,17.271,350000.0
2009-12-29 12:34:00,17.351,17.381,17.268,17.268,350000.0
2009-12-29 12:35:00,17.354,17.395,17.279,17.346,500000.0
2009-12-29 12:36:00,17.346,17.367,17.289,17.367,350000.0
2009-12-29 12:37:00,17.348,17.398,17.348,17.394,400000.0
2009-12-29 12:38:00,17.308,17.395,17.308,17.37,400000.0
2009-12-29 12:39:00,17.266,17.396,17.266,17.282,550000.0
2009-12-29 12:40:00,17.405,17.407,17.287,17.341,350000.0
2009-12-29 12:41:00,17.404,17.404,17.275,17.351,400000.0
2009-12-29 12:42:00,17.299,17.365,17.273,17.348,550000.0
2009-12-29 12:43:00,17.329,17.378,17.278,17.378,450000.0
2009-12-29 12:44:00,17.299,17.397,17.259,17.312,500000.0
2009-12-29 12:45:00,17.37,17.406,17.266,17.361,400000.0
2009-12-29 12:46:00,17.371,17.411,17.339,17.339,500000.0
2009-12-29 12:47:00,17.318,17.43,17.277,17.399,500000.0
2009-12-29 12:48:00,17.357,17.401,17.275,17.39,450000.0
2009-12-29 12:49:00,17.398,17.404,17.283,17.387,550000.0
2009-12-29 12:50:00,17.303,17.426,17.28,17.286,450000.0
2009-12-29 12:51:00,17.357,17.359,17.265,17.349,350000.0
2009-12-29 12:52:00,17.4,17.4,17.264,17.291,500000.0
2009-12-29 12:53:00,17.328,17.41,17.295,17.363,400000.0
2009-12-29 12:54:00,17.377,17.412,17.308,17.342,550000.0
2009-12-29 12:55:00,17.296,17.41,17.296,17.353,500000.0
2009-12-29 12:56:00,17.399,17.399,17.302,17.387,350000.0
2009-12-29 12:57:00,17.378,17.378,17.266,17.329,350000.0
2009-12-29 12:58:00,17.301,17.382,17.27,17.356,450000.0
2009-12-29 12:59:00,17.385,17.41,17.286,17.299,350000.0
2009-12-29 13:00:00,17.404,17.404,17.325,17.385,350000.0
2009-12-29 13:01:00,17.362,17.362,17.255,17.288,450000.0
2009-12-29 13:02:00,17.282,17.384,17.282,17.324,400000.0
2009-12-29 13:03:00,17.373,17.458,17.277,17.376,600000.0
2009-12-29 13:04:00,17.332,17.378,17.277,17.357,450000.0
2009-12-29 13:05:00,17.285,17.373,17.25,17.25,400000.0
2009-12-29 13:06:00,17.395,17.399,17.264,17.364,450000.0
2009-12-29 13:07:00,17.288,17.394,17.28,17.331,500000.0
2009-12-29 13:08:00,17.367,17.414,17.305,17.325,350000.0
2009-12-29 13:09:00,17.295,17.394,17.29,17.35,500000.0
2009-12-29 13:10:00,17.336,17.397,17.308,17.376,400000.0
2009-12-29 13:11:00,17.332,17.393,17.253,17.28,650000.0
2009-12-29 13:12:00,17.378,17.393,17.281,17.35,550000.0
2009-12-29 13:13:00,17.338,17.41,17.29,17.402,450000.0
2009-12-29 13:14:00,17.301,17.341,17.263,17.34,400000.0
2009-12-29 13:15:00,17.313,17.442,17.284,17.354,350000.0
2009-12-29 13:16:00,17.267,17.366,17.267,17.3,500000.0
2009-12-29 13:17:00,17.277,17.383,17.266,17.361,500000.0
2009-12-29 13:18:00,17.311,17.411,17.311,17.321,550000.0
2009-12-29 13:19:00,17.366,17.441,17.298,17.318,550000.0
2009-12-29 13:20:00,17.332,17.366,17.241,17.31,500000.0
2009-12-29 13:21:00,17.298,17.389,17.253,17.389,500000.0
2009-12-29 13:22:00,17.383,17.388,17.233,17.249,450000.0
2009-12-29 13:23:00,17.46,17.47,17.45,17.47,350000.0
2009-12-29 13:24:00,17.393,17.393,17.281,17.386,350000.0
2009-12-29 13:25:00,17.48,17.48,17.45,17.46,350000.0
2009-12-29 13:26:00,17.46,17.49,17.46,17.48,350000.0
2009-12-29 13:27:00,17.347,17.36,17.272,17.349,350000.0
2009-12-29 13:28:00,17.312,17.392,17.255,17.392,400000.0
2009-12-29 13:29:00,17.409,17.432,17.273,17.288,550000.0
2009-12-29 13:30:00,17.371,17.398,17.305,17.305,550000.0
2009-12-29 13:31:00,17.284,17.381,17.221,17.381,450000.0
2009-12-29 13:32:00,17.327,17.391,17.282,17.368,400000.0
2009-12-29 13:33:00,17.365,17.418,17.287,17.409,500000.0
2009-12-29 13:34:00,17.373,17.378,17.286,17.299,450000.0
2009-12-29 13:35:00,17.37,17.404,17.304,17.376,400000.0
2009-12-29 13:36:00,17.375,17.41,17.277,17.367,450000.0
2009-12-29 13:37:00,17.352,17.375,17.261,17.375,400000.0
2009-12-29 13:38:00,17.332,17.409,17.287,17.409,400000.0
2009-12-29 13:39:00,17.322,17.387,17.322,17.387,300000.0
2009-12-29 13:40:00,17.412,17.427,17.273,17.417,700000.0
2009-12-29 13:41:00,17.344,17.372,17.294,17.338,400000.0
2009-12-29 13:42:00,17.36,17.405,17.285,17.333,400000.0
2009-12-29 13:43:00,17.42,17.444,17.285,17.36,400000.0
2009-12-29 13:44:00,17.388,17.423,17.289,17.376,750000.0
2009-12-29 13:45:00,17.384,17.423,17.308,17.318,550000.0
2009-12-29 13:46:00,17.387,17.419,17.292,17.369,450000.0
2009-12-29 13:47:00,17.396,17.418,17.311,17.418,350000.0
2009-12-29 13:48:00,17.401,17.401,17.304,17.366,400000.0
2009-12-29 13:49:00,17.419,17.442,17.313,17.395,450000.0
2009-12-29 13:50:00,17.336,17.414,17.283,17.414,400000.0
2009-12-29 13:51:00,17.442,17.442,17.333,17.344,400000.0
2009-12-29 13:52:00,17.43,17.43,17.303,17.413,350000.0
2009-12-29 13:53:00,17.325,17.436,17.325,17.436,450000.0
2009-12-29 13:54:00,17.425,17.428,17.361,17.361,400000.0
2009-12-29 13:55:00,17.438,17.438,17.291,17.291,400000.0
2009-12-29 13:56:00,17.395,17.404,17.32,17.32,350000.0
2009-12-29 13:57:00,17.374,17.413,17.299,17.409,350000.0
2009-12-29 13:58:00,17.399,17.425,17.292,17.385,550000.0
2009-12-29 13:59:00,17.379,17.402,17.266,17.317,600000.0
2009-12-29 14:00:00,17.368,17.418,17.295,17.418,350000.0
2009-12-29 14:01:00,17.283,17.431,17.283,17.429,750000.0
2009-12-29 14:02:00,17.348,17.423,17.291,17.422,400000.0
2009-12-29 14:03:00,17.403,17.418,17.294,17.294,500000.0
2009-12-29 14:04:00,17.421,17.423,17.315,17.423,350000.0
2009-12-29 14:05:00,17.318,17.364,17.221,17.364,550000.0
2009-12-29 14:06:00,17.327,17.405,17.275,17.357,850000.0
2009-12-29 14:07:00,17.357,17.449,17.351,17.428,350000.0
2009-12-29 14:08:00,17.328,17.429,17.266,17.429,400000.0
2009-12-29 14:09:00,17.281,17.392,17.253,17.392,550000.0
2009-12-29 14:10:00,17.298,17.406,17.298,17.394,350000.0
2009-12-29 14:11:00,17.33,17.464,17.33,17.439,650000.0
2009-12-29 14:12:00,17.334,17.462,17.305,17.305,550000.0
2009-12-29 14:13:00,17.362,17.409,17.305,17.403,400000.0
2009-12-29 14:14:00,17.335,17.446,17.335,17.349,450000.0
2009-12-29 14:15:00,17.377,17.434,17.325,17.371,450000.0
2009-12-29 14:16:00,17.375,17.426,17.279,17.426,750000.0
2009-12-29 14:17:00,17.295,17.395,17.295,17.342,350000.0
2009-12-29 14:18:00,17.394,17.431,17.269,17.269,400000.0
2009-12-29 14:19:00,17.429,17.429,17.313,17.329,350000.0
2009-12-29 14:20:00,17.353,17.438,17.319,17.344,600000.0
2009-12-29 14:21:00,17.398,17.426,17.281,17.4,400000.0
2009-12-29 14:22:00,17.421,17.461,17.355,17.426,350000.0
2009-12-29 14:23:00,17.423,17.43,17.317,17.344,650000.0
2009-12-29 14:24:00,17.376,17.502,17.361,17.442,550000.0
2009-12-29 14:25:00,17.355,17.405,17.279,17.29,700000.0
2009-12-29 14:26:00,17.38,17.457,17.333,17.392,350000.0
2009-12-29 14:27:00,17.318,17.422,17.309,17.422,450000.0
2009-12-29 14:28:00,17.434,17.464,17.374,17.464,400000.0
2009-12-29 14:29:00,17.438,17.44,17.352,17.44,450000.0
2009-12-29 14:30:00,17.43,17.491,17.352,17.417,650000.0
2009-12-29 14:31:00,17.372,17.437,17.31,17.417,350000.0
2009-12-29 14:32:00,17.37,17.467,17.345,17.345,500000.0
2009-12-29 14:33:00,17.367,17.472,17.366,17.379,350000.0
2009-12-29 14:34:00,17.435,17.47,17.33,17.33,450000.0
2009-12-29 14:35:00,17.348,17.437,17.34,17.437,350000.0
2009-12-29 14:36:00,17.361,17.456,17.325,17.449,450000.0
2009-12-29 14:37:00,17.383,17.478,17.326,17.326,550000.0
2009-12-29 14:38:00,17.411,17.448,17.34,17.386,400000.0
2009-12-29 14:39:00,17.395,17.495,17.358,17.363,800000.0
2009-12-29 14:40:00,17.361,17.46,17.338,17.338,700000.0
2009-12-29 14:41:00,17.381,17.456,17.34,17.456,350000.0
2009-12-29 14:42:00,17.391,17.478,17.34,17.478,450000.0
2009-12-29 14:43:00,17.424,17.454,17.313,17.313,500000.0
2009-12-29 14:44:00,17.349,17.424,17.319,17.417,450000.0
2009-12-29 14:45:00,17.421,17.461,17.34,17.357,400000.0
2009-12-29 14:46:00,17.454,17.466,17.33,17.464,400000.0
2009-12-29 14:47:00,17.433,17.466,17.348,17.431,350000.0
2009-12-29 14:48:00,17.424,17.438,17.336,17.425,400000.0
2009-12-29 14:49:00,17.467,17.506,17.342,17.343,500000.0
2009-12-29 14:50:00,17.348,17.441,17.346,17.348,550000.0
2009-12-29 14:51:00,17.451,17.463,17.348,17.412,350000.0
2009-12-29 14:52:00,17.445,17.483,17.345,17.438,400000.0
2009-12-29 14:53:00,17.365,17.474,17.365,17.433,500000.0
2009-12-29 14:54:00,17.453,17.504,17.375,17.454,400000.0
2009-12-29 14:55:00,17.39,17.463,17.352,17.444,450000.0
2009-12-29 14:56:00,17.473,17.478,17.354,17.433,400000.0
2009-12-29 14:57:00,17.391,17.476,17.309,17.358,450000.0
2009-12-29 14:58:00,17.431,17.464,17.329,17.458,400000.0
2009-12-29 14:59:00,17.406,17.517,17.364,17.475,550000.0
2009-12-29 15:00:00,17.414,17.46,17.323,17.323,350000.0
2009-12-29 15:01:00,17.458,17.458,17.317,17.369,400000.0
2009-12-29 15:02:00,17.399,17.445,17.302,17.445,400000.0
2009-12-29 15:03:00,17.457,17.457,17.326,17.453,450000.0
2009-12-29 15:04:00,17.347,17.465,17.345,17.434,400000.0
2009-12-29 15:05:00,17.447,17.475,17.353,17.392,400000.0
2009-12-29 15:06:00,17.461,17.461,17.328,17.344,400000.0
2009-12-29 15:07:00,17.357,17.489,17.352,17.438,350000.0
2009-12-29 15:08:00,17.44,17.44,17.282,17.341,350000.0
2009-12-29 15:09:00,17.379,17.469,17.359,17.469,350000.0
2009-12-29 15:10:00,17.335,17.505,17.333,17.466,550000.0
2009-12-29 15:11:00,17.453,17.453,17.331,17.339,400000.0
2009-12-29 15:12:00,17.413,17.414,17.335,17.365,350000.0
2009-12-29 15:13:00,17.369,17.478,17.335,17.385,400000.0
2009-12-29 15:14:00,17.308,17.431,17.274,17.276,400000.0
2009-12-29 15:15:00,17.409,17.409,17.27,17.328,400000.0
2009-12-29 15:16:00,17.268,17.408,17.268,17.408,350000.0
2009-12-29 15:17:00,17.386,17.441,17.278,17.424,500000.0
2009-12-29 15:18:00,17.398,17.398,17.285,17.372,350000.0
2009-12-29 15:19:00,17.334,17.438,17.284,17.29,450000.0
2009-12-29 15:20:00,17.374,17.374,17.235,17.26,650000.0
2009-12-29 15:21:00,17.345,17.401,17.247,17.39,750000.0
2009-12-29 15:22:00,17.412,17.436,17.313,17.366,400000.0
2009-12-29 15:23:00,17.364,17.384,17.269,17.34,450000.0
2009-12-29 15:24:00,17.336,17.409,17.303,17.322,600000.0
2009-12-29 15:25:00,17.411,17.423,17.294,17.423,500000.0
2009-12-29 15:26:00,17.32,17.415,17.296,17.296,450000.0
2009-12-29 15:27:00,17.37,17.414,17.285,17.292,450000.0
2009-12-29 15:28:00,17.393,17.393,17.343,17.37,350000.0
2009-12-29 15:29:00,17.42,17.42,17.312,17.326,400000.0
2009-12-29 15:30:00,17.353,17.44,17.292,17.346,400000.0
2009-12-29 15:31:00,17.302,17.41,17.28,17.28,350000.0
2009-12-29 15:32:00,17.324,17.412,17.253,17.412,350000.0
2009-12-29 15:33:00,17.349,17.391,17.324,17.365,350000.0
2009-12-29 15:34:00,17.323,17.398,17.314,17.373,450000.0
2009-12-29 15:35:00,17.383,17.438,17.304,17.319,500000.0
2009-12-29 15:36:00,17.297,17.379,17.255,17.374,550000.0
2009-12-29 15:37:00,17.417,17.432,17.3,17.3,400000.0
2009-12-29 15:38:00,17.349,17.396,17.265,17.274,400000.0
2009-12-29 15:39:00,17.336,17.414,17.336,17.346,350000.0
2009-12-29 15:40:00,17.388,17.388,17.293,17.32,300000.0
2009-12-29 15:41:00,17.251,17.394,17.251,17.394,500000.0
2009-12-29 15:42:00,17.372,17.394,17.269,17.307,400000.0
2009-12-29 15:43:00,17.365,17.39,17.256,17.313,350000.0
2009-12-29 15:44:00,17.372,17.398,17.256,17.359,550000.0
2009-12-29 15:45:00,17.253,17.407,17.253,17.314,400000.0
2009-12-29 15:46:00,17.393,17.396,17.257,17.316,400000.0
2009-12-29 15:47:00,17.373,17.413,17.268,17.268,550000.0
2009-12-29 15:48:00,17.259,17.344,17.237,17.265,350000.0
2009-12-29 15:49:00,17.362,17.395,17.311,17.395,350000.0
2009-12-29 15:50:00,17.297,17.398,17.288,17.315,550000.0
2009-12-29 15:51:00,17.257,17.374,17.246,17.369,500000.0
2009-12-29 15:52:00,17.259,17.384,17.25,17.25,350000.0
2009-12-29 15:53:00,17.378,17.378,17.229,17.277,400000.0
2009-12-29 15:54:00,17.359,17.399,17.272,17.378,450000.0
2009-12-29 15:55:00,17.321,17.376,17.232,17.261,350000.0
2009-12-29 15:56:00,17.402,17.402,17.243,17.243,450000.0
2009-12-29 15:57:00,17.25,17.391,17.25,17.321,350000.0
2009-12-29 15:58:00,17.31,17.406,17.298,17.388,350000.0
2009-12-29 15:59:00,17.392,17.392,17.286,17.314,450000.0
2009-12-29 16:00:00,17.266,17.408,17.266,17.401,550000.0
2009-12-29 16:01:00,17.379,17.389,17.29,17.387,450000.0
2009-12-29 16:02:00,17.381,17.391,17.306,17.384,450000.0
2009-12-29 16:03:00,17.425,17.425,17.31,17.424,550000.0
2009-12-29 16:04:00,17.302,17.428,17.302,17.399,500000.0
2009-12-29 16:05:00,17.389,17.392,17.268,17.268,650000.0
2009-12-29 16:06:00,17.298,17.384,17.298,17.313,500000.0
2009-12-29 16:07:00,17.301,17.413,17.263,17.298,350000.0
2009-12-29 16:08:00,17.41,17.41,17.282,17.333,550000.0
2009-12-29 16:09:00,17.343,17.46,17.34,17.427,350000.0
2009-12-29 16:10:00,17.412,17.412,17.266,17.284,350000.0
2009-12-29 16:11:00,17.298,17.407,17.263,17.368,450000.0
2009-12-29 16:12:00,17.382,17.442,17.308,17.338,600000.0
2009-12-29 16:13:00,17.382,17.469,17.32,17.354,450000.0
2009-12-29 16:14:00,17.323,17.429,17.282,17.282,400000.0
2009-12-29 16:15:00,17.369,17.405,17.255,17.382,400000.0
2009-12-29 16:16:00,17.339,17.419,17.289,17.379,550000.0
2009-12-29 16:17:00,17.271,17.377,17.271,17.377,350000.0
2009-12-29 16:18:00,17.382,17.401,17.263,17.401,400000.0
2009-12-29 16:19:00,17.302,17.401,17.302,17.394,500000.0
2009-12-29 16:20:00,17.386,17.394,17.249,17.394,550000.0
2009-12-29 16:21:00,17.325,17.41,17.297,17.41,400000.0
2009-12-29 16:22:00,17.358,17.368,17.27,17.324,450000.0
2009-12-29 16:23:00,17.24,17.25,17.22,17.24,350000.0
2009-12-29 16:24:00,17.25,17.25,17.22,17.24,350000.0
2009-12-29 16:25:00,17.322,17.393,17.292,17.368,350000.0
2009-12-29 16:26:00,17.35,17.431,17.348,17.413,400000.0
2009-12-29 16:27:00,17.364,17.409,17.287,17.404,650000.0
2009-12-29 16:28:00,17.359,17.364,17.251,17.338,550000.0
2009-12-29 16:29:00,17.398,17.398,17.293,17.316,400000.0
2009-12-29 16:30:00,17.392,17.395,17.261,17.285,600000.0
2009-12-29 16:31:00,17.25,17.396,17.25,17.387,350000.0
2009-12-29 16:32:00,17.361,17.445,17.271,17.413,450000.0
2009-12-29 16:33:00,17.372,17.372,17.243,17.348,450000.0
2009-12-29 16:34:00,17.337,17.388,17.289,17.36,350000.0
2009-12-29 16:35:00,17.264,17.343,17.253,17.27,400000.0
2009-12-29 16:36:00,17.278,17.389,17.278,17.352,400000.0
2009-12-29 16:37:00,17.321,17.321,17.193,17.246,500000.0
2009-12-29 16:38:00,17.228,17.346,17.205,17.284,450000.0
2009-12-29 16:39:00,17.31,17.31,17.196,17.276,500000.0
2009-12-29 16:40:00,17.178,17.245,17.17,17.188,450000.0
2009-12-29 16:41:00,17.137,17.256,17.092,17.218,400000.0
2009-12-29 16:42:00,17.24,17.285,17.124,17.261,700000.0
2009-12-29 16:43:00,17.132,17.253,17.132,17.217,400000.0
2009-12-29 16:44:00,17.2,17.2,17.102,17.156,400000.0
2009-12-29 16:45:00,17.102,17.206,17.064,17.198,350000.0
2009-12-29 16:46:00,17.11,17.237,17.11,17.209,500000.0
2009-12-29 16:47:00,17.111,17.235,17.081,17.123,600000.0
2009-12-29 16:48:00,17.153,17.187,17.038,17.176,550000.0
2009-12-29 16:49:00,17.167,17.207,17.085,17.085,450000.0
2009-12-29 16:50:00,17.111,17.225,17.111,17.167,350000.0
2009-12-29 16:51:00,17.197,17.204,17.056,17.056,400000.0
2009-12-29 16:52:00,17.074,17.208,17.062,17.208,350000.0
2009-12-29 16:53:00,17.147,17.204,17.062,17.082,450000.0
2009-12-29 16:54:00,17.178,17.183,17.084,17.145,400000.0
2009-12-29 16:55:00,17.197,17.212,17.077,17.077,350000.0
2009-12-29 16:56:00,17.106,17.214,17.078,17.125,400000.0
2009-12-29 16:57:00,17.189,17.221,17.103,17.197,850000.0
2009-12-29 16:58:00,17.113,17.267,17.113,17.119,450000.0
2009-12-29 16:59:00,17.161,17.252,17.157,17.243,400000.0
2009-12-29 17:00:00,17.154,17.241,17.1,17.225,350000.0
2009-12-29 17:01:00,17.208,17.208,17.088,17.203,400000.0
2009-12-29 17:02:00,17.157,17.239,17.157,17.197,400000.0
2009-12-29 17:03:00,17.199,17.199,17.073,17.19,400000.0
2009-12-29 17:04:00,17.203,17.203,17.069,17.09,400000.0
2009-12-29 17:05:00,17.158,17.257,17.134,17.163,600000.0
2009-12-29 17:06:00,17.203,17.235,17.114,17.212,400000.0
2009-12-29 17:07:00,17.178,17.265,17.152,17.166,550000.0
2009-12-29 17:08:00,17.265,17.283,17.142,17.193,350000.0
2009-12-29 17:09:00,17.277,17.277,17.15,17.264,450000.0
2009-12-29 17:10:00,17.299,17.312,17.203,17.251,400000.0
2009-12-29 17:11:00,17.247,17.3,17.137,17.137,400000.0
2009-12-29 17:12:00,17.163,17.23,17.152,17.229,400000.0
2009-12-29 17:13:00,17.143,17.265,17.132,17.258,600000.0
2009-12-29 17:14:00,17.165,17.26,17.146,17.146,350000.0
2009-12-29 17:15:00,17.276,17.281,17.179,17.189,350000.0
2009-12-29 17:16:00,17.219,17.277,17.144,17.211,500000.0
2009-12-29 17:17:00,17.175,17.276,17.147,17.194,350000.0
2009-12-29 17:18:00,17.236,17.253,17.162,17.167,550000.0
2009-12-29 17:19:00,17.23,17.272,17.132,17.186,550000.0
2009-12-29 17:20:00,17.265,17.265,17.113,17.127,350000.0
2009-12-29 17:21:00,17.231,17.232,17.086,17.142,350000.0
2009-12-29 17:22:00,17.157,17.23,17.117,17.133,450000.0
2009-12-29 17:23:00,17.205,17.265,17.104,17.104,400000.0
2009-12-29 17:24:00,17.092,17.206,17.061,17.161,550000.0
2009-12-29 17:25:00,17.222,17.222,17.061,17.171,450000.0
2009-12-29 17:26:00,17.11,17.21,17.097,17.159,450000.0
2009-12-29 17:27:00,17.21,17.264,17.132,17.176,650000.0
2009-12-29 17:28:00,17.076,17.214,17.076,17.177,350000.0
2009-12-29 17:29:00,17.108,17.192,17.09,17.192,400000.0
2009-12-29 17:30:00,17.11,17.195,17.084,17.165,450000.0
2009-12-29 17:31:00,17.139,17.201,17.07,17.149,600000.0
2009-12-29 17:32:00,17.14,17.219,17.088,17.109,500000.0
2009-12-29 17:33:00,17.129,17.207,17.129,17.18,400000.0
2009-12-29 17:34:00,17.139,17.217,17.083,17.13,400000.0
2009-12-29 17:35:00,17.215,17.215,17.08,17.12,500000.0
2009-12-29 17:36:00,17.083,17.164,17.055,17.164,350000.0
2009-12-29 17:37:00,17.162,17.251,17.1,17.137,350000.0
2009-12-29 17:38:00,17.168,17.205,17.086,17.086,500000.0
2009-12-29 17:39:00,17.154,17.184,17.036,17.184,600000.0
2009-12-29 17:40:00,17.147,17.188,17.078,17.177,550000.0
2009-12-29 17:41:00,17.213,17.213,17.071,17.193,750000.0
2009-12-29 17:42:00,17.183,17.188,17.086,17.136,400000.0
2009-12-29 17:43:00,17.205,17.205,17.091,17.091,450000.0
2009-12-29 17:44:00,17.17,17.234,17.083,17.087,650000.0
2009-12-29 17:45:00,17.107,17.195,17.088,17.113,550000.0
2009-12-29 17:46:00,17.119,17.167,17.056,17.086,350000.0
2009-12-29 17:47:00,17.124,17.206,17.053,17.064,400000.0
2009-12-29 17:48:00,17.11,17.187,17.06,17.187,450000.0
2009-12-29 17:49:00,17.085,17.233,17.085,17.173,650000.0
2009-12-29 17:50:00,17.146,17.169,17.086,17.105,500000.0
2009-12-29 17:51:00,17.124,17.177,17.058,17.169,550000.0
2009-12-29 17:52:00,17.148,17.211,17.06,17.159,450000.0
2009-12-29 17:53:00,17.136,17.196,17.09,17.164,550000.0
2009-12-29 17:54:00,17.111,17.178,17.097,17.134,350000.0
2009-12-29 17:55:00,17.193,17.193,17.072,17.114,550000.0
2009-12-29 17:56:00,17.09,17.213,17.071,17.157,500000.0
2009-12-29 17:57:00,17.194,17.213,17.073,17.17,400000.0
2009-12-29 17:58:00,17.135,17.188,17.066,17.188,400000.0
2009-12-29 17:59:00,17.15,17.15,17.05,17.07,600000.0
2009-12-29 18:00:00,17.065,17.134,17.052,17.054,450000.0
2009-12-29 18:01:00,17.016,17.121,16.982,17.019,400000.0
2009-12-29 18:02:00,17.076,17.088,17.025,17.088,350000.0
2009-12-29 18:03:00,17.103,17.164,17.031,17.12,550000.0
2009-12-29 18:04:00,17.08,17.121,16.976,17.121,450000.0
2009-12-29 18:05:00,17.081,17.129,16.976,17.09,750000.0
2009-12-29 18:06:00,17.105,17.148,17.001,17.058,450000.0
2009-12-29 18:07:00,17.087,17.106,16.969,17.072,400000.0
2009-12-29 18:08:00,17.011,17.157,17.011,17.141,400000.0
2009-12-29 18:09:00,17.103,17.137,16.947,16.992,800000.0
2009-12-29 18:10:00,17.047,17.118,16.957,17.084,400000.0
2009-12-29 18:11:00,17.037,17.149,17.031,17.11,1500000.0
2009-12-29 18:12:00,17.09,17.09,16.998,17.028,400000.0
2009-12-29 18:13:00,17.121,17.121,16.977,17.066,400000.0
2009-12-29 18:14:00,17.025,17.112,17.004,17.112,450000.0
2009-12-29 18:15:00,17.003,17.046,16.948,16.992,2000000.0
2009-12-29 18:16:00,17.027,17.057,16.967,16.967,400000.0
2009-12-29 18:17:00,17.056,17.061,16.955,17.061,350000.0
2009-12-29 18:18:00,17.029,17.085,16.98,16.982,550000.0
2009-12-29 18:19:00,17.038,17.093,16.967,16.97,400000.0
2009-12-29 18:20:00,17.048,17.146,16.992,17.106,500000.0
2009-12-29 18:21:00,17.066,17.103,16.979,16.998,350000.0
2009-12-29 18:22:00,17.019,17.147,16.973,16.986,1550000.0
2009-12-29 18:23:00,16.975,17.052,16.968,16.979,1600000.0
2009-12-29 18:24:00,17.058,17.07,16.952,16.962,1450000.0
2009-12-29 18:25:00,16.968,17.122,16.947,16.967,1950000.0
2009-12-29 18:26:00,17.042,17.042,16.955,17.017,400000.0
2009-12-29 18:27:00,16.997,16.999,16.964,16.992,350000.0
2009-12-29 18:28:00,17.015,17.089,16.948,16.994,450000.0
2009-12-29 18:29:00,17.026,17.128,16.986,16.987,450000.0
2009-12-29 18:30:00,16.985,17.105,16.964,17.02,1400000.0
2009-12-29 18:31:00,17.02,17.112,17.005,17.011,1550000.0
2009-12-29 18:32:00,17.0,17.084,16.959,17.011,450000.0
2009-12-29 18:33:00,17.031,17.097,16.983,17.037,1200000.0
2009-12-29 18:34:00,17.083,17.117,16.995,17.033,400000.0
2009-12-29 18:35:00,17.034,17.097,16.984,17.035,1500000.0
2009-12-29 18:36:00,17.079,17.113,16.977,17.113,350000.0
2009-12-29 18:37:00,17.005,17.1,16.988,17.049,500000.0
2009-12-29 18:38:00,17.01,17.085,17.005,17.085,350000.0
2009-12-29 18:39:00,17.095,17.108,17.03,17.056,350000.0
2009-12-29 18:40:00,17.05,17.105,16.983,17.012,1800000.0
2009-12-29 18:41:00,17.009,17.071,16.981,16.999,1650000.0
2009-12-29 18:42:00,17.046,17.067,16.995,17.029,1500000.0
2009-12-29 18:43:00,17.035,17.103,16.941,17.027,1500000.0
2009-12-29 18:44:00,17.027,17.069,16.971,17.048,400000.0
2009-12-29 18:45:00,17.056,17.109,16.983,17.064,1700000.0
2009-12-29 18:46:00,17.065,17.112,16.985,17.051,1450000.0
2009-12-29 18:47:00,17.042,17.141,17.021,17.141,500000.0
2009-12-29 18:48:00,17.076,17.11,17.024,17.045,1900000.0
2009-12-29 18:49:00,17.08,17.155,17.033,17.066,450000.0
2009-12-29 18:50:00,17.054,17.13,17.046,17.053,500000.0
2009-12-29 18:51:00,17.001,17.128,17.001,17.121,350000.0
2009-12-29 18:52:00,17.085,17.141,17.042,17.086,1550000.0
2009-12-29 18:53:00,17.081,17.092,17.024,17.086,1250000.0
2009-12-29 18:54:00,17.096,17.116,17.042,17.07,1800000.0
2009-12-29 18:55:00,17.02,17.099,17.02,17.071,400000.0
2009-12-29 18:56:00,17.078,17.125,16.977,17.076,1300000.0
2009-12-29 18:57:00,17.09,17.139,17.034,17.103,1350000.0
2009-12-29 18:58:00,17.117,17.15,17.06,17.117,1250000.0
2009-12-29 18:59:00,17.072,17.132,17.009,17.108,1500000.0
2009-12-29 19:00:00,17.135,17.135,16.957,17.037,450000.0
2009-12-29 19:01:00,17.02,17.131,17.01,17.083,500000.0
2009-12-29 19:02:00,17.109,17.109,17.01,17.108,500000.0
2009-12-29 19:03:00,17.064,17.141,17.053,17.053,350000.0
2009-12-29 19:04:00,17.101,17.128,17.021,17.04,400000.0
2009-12-29 19:05:00,17.031,17.103,16.968,17.103,400000.0
2009-12-29 19:06:00,17.105,17.134,17.077,17.092,350000.0
2009-12-29 19:07:00,17.147,17.148,17.072,17.09,550000.0
2009-12-29 19:08:00,17.063,17.134,17.007,17.085,500000.0
2009-12-29 19:09:00,17.105,17.105,17.002,17.044,350000.0
2009-12-29 19:10:00,17.057,17.154,17.021,17.021,450000.0
2009-12-29 19:11:00,17.13,17.154,17.007,17.06,800000.0
2009-12-29 19:12:00,17.123,17.16,17.014,17.135,750000.0
2009-12-29 19:13:00,17.043,17.161,17.012,17.012,600000.0
2009-12-29 19:14:00,17.002,17.159,17.002,17.044,550000.0
2009-12-29 19:15:00,17.066,17.128,17.034,17.117,400000.0
2009-12-29 19:16:00,17.085,17.148,17.013,17.013,450000.0
2009-12-29 19:17:00,17.091,17.104,16.986,17.083,350000.0
2009-12-29 19:18:00,17.098,17.131,17.018,17.065,450000.0
2009-12-29 19:19:00,17.082,17.116,16.962,17.116,350000.0
2009-12-29 19:20:00,17.015,17.124,17.015,17.091,400000.0
2009-12-29 19:21:00,16.992,17.109,16.992,17.042,400000.0
2009-12-29 19:22:00,17.095,17.12,17.004,17.092,400000.0
2009-12-29 19:23:00,17.054,17.124,16.99,17.099,400000.0
2009-12-29 19:24:00,17.029,17.143,17.024,17.125,550000.0
2009-12-29 19:25:00,17.07,17.155,17.029,17.029,450000.0
2009-12-29 19:26:00,17.018,17.151,17.018,17.121,300000.0
2009-12-29 19:27:00,17.058,17.101,16.989,16.989,350000.0
2009-12-29 19:28:00,17.061,17.12,17.035,17.086,350000.0
2009-12-29 19:29:00,17.127,17.127,17.008,17.008,500000.0
2009-12-29 19:30:00,17.116,17.123,16.979,17.089,350000.0
2009-12-29 19:31:00,17.065,17.099,16.957,17.099,450000.0
2009-12-29 19:32:00,17.076,17.13,16.982,17.094,500000.0
2009-12-29 19:33:00,17.042,17.091,16.988,17.091,350000.0
2009-12-29 19:34:00,17.089,17.089,16.986,16.995,400000.0
2009-12-29 19:35:00,17.093,17.123,16.969,17.05,500000.0
2009-12-29 19:36:00,17.065,17.104,16.975,17.02,350000.0
2009-12-29 19:37:00,17.015,17.096,16.964,17.096,500000.0
2009-12-29 19:38:00,17.079,17.079,16.954,17.078,400000.0
2009-12-29 19:39:00,17.006,17.128,17.006,17.109,400000.0
2009-12-29 19:40:00,17.019,17.113,16.995,17.106,550000.0
2009-12-29 19:41:00,17.012,17.128,17.008,17.057,350000.0
2009-12-29 19:42:00,17.087,17.099,16.953,17.018,550000.0
2009-12-29 19:43:00,17.07,17.104,16.966,17.104,400000.0
2009-12-29 19:44:00,17.1,17.12,17.016,17.016,400000.0
2009-12-29 19:45:00,17.017,17.107,17.017,17.084,500000.0
2009-12-29 19:46:00,17.04,17.124,17.04,17.086,350000.0
2009-12-29 19:47:00,17.023,17.14,17.023,17.08,350000.0
2009-12-29 19:48:00,16.992,17.089,16.969,16.999,450000.0
2009-12-29 19:49:00,17.068,17.131,17.01,17.098,350000.0
2009-12-29 19:50:00,17.103,17.132,17.022,17.03,550000.0
2009-12-29 19:51:00,17.064,17.129,17.013,17.129,500000.0
2009-12-29 19:52:00,17.015,17.118,16.991,17.105,350000.0
2009-12-29 19:53:00,17.065,17.091,17.011,17.062,350000.0
2009-12-29 19:54:00,17.113,17.126,17.026,17.026,400000.0
2009-12-29 19:55:00,17.006,17.113,17.006,17.106,450000.0
2009-12-29 19:56:00,16.988,16.988,16.969,16.969,100000.0
2009-12-29 19:57:00,17.1,17.103,16.959,17.103,500000.0
2009-12-29 19:58:00,16.977,17.113,16.969,17.067,600000.0
2009-12-29 19:59:00,17.039,17.079,16.956,16.956,350000.0
2009-12-29 20:00:00,16.977,17.105,16.977,17.011,400000.0
2009-12-29 20:01:00,17.038,17.087,16.935,17.087,600000.0
2009-12-29 20:02:00,17.061,17.096,16.957,17.096,450000.0
2009-12-29 20:03:00,17.052,17.076,17.011,17.015,500000.0
2009-12-29 20:04:00,17.035,17.15,17.03,17.111,400000.0
2009-12-29 20:05:00,17.04,17.098,16.942,17.027,550000.0
2009-12-29 20:06:00,17.01,17.141,17.01,17.092,450000.0
2009-12-29 20:07:00,17.053,17.118,16.964,17.036,550000.0
2009-12-29 20:08:00,17.01,17.087,16.938,17.005,450000.0
2009-12-29 20:09:00,17.095,17.095,16.98,17.084,400000.0
2009-12-29 20:10:00,17.069,17.104,16.981,17.076,550000.0
2009-12-29 20:11:00,17.081,17.121,16.968,16.969,500000.0
2009-12-29 20:12:00,17.11,17.11,17.004,17.105,350000.0
2009-12-29 20:13:00,17.07,17.07,17.06,17.07,500000.0
2009-12-29 20:14:00,17.073,17.106,16.971,17.106,500000.0
2009-12-29 20:15:00,17.018,17.101,16.971,17.101,350000.0
2009-12-29 20:16:00,17.027,17.104,16.987,17.066,550000.0
2009-12-29 20:17:00,16.962,17.059,16.962,17.048,500000.0
2009-12-29 20:18:00,17.051,17.083,16.952,17.06,350000.0
2009-12-29 20:19:00,16.956,17.07,16.941,16.984,400000.0
2009-12-29 20:20:00,17.075,17.078,16.937,17.034,400000.0
2009-12-29 20:21:00,17.035,17.076,16.951,17.047,450000.0
2009-12-29 20:22:00,17.074,17.074,16.928,17.067,550000.0
2009-12-29 20:23:00,17.063,17.079,16.961,17.049,350000.0
2009-12-29 20:24:00,16.95,17.084,16.945,16.945,450000.0
2009-12-29 20:25:00,17.07,17.07,16.934,17.067,350000.0
2009-12-29 20:26:00,17.062,17.062,16.954,16.972,400000.0
2009-12-29 20:27:00,17.035,17.098,16.97,17.048,350000.0
2009-12-29 20:28:00,17.045,17.054,16.933,16.951,350000.0
2009-12-29 20:29:00,16.913,17.048,16.913,17.024,400000.0
2009-12-29 20:30:00,16.93,17.067,16.905,17.001,550000.0
2009-12-29 20:31:00,17.003,17.003,16.923,16.923,350000.0
2009-12-29 20:32:00,16.906,17.031,16.843,17.031,400000.0
2009-12-29 20:33:00,17.012,17.051,16.941,16.941,450000.0
2009-12-29 20:34:00,16.956,17.106,16.956,17.058,550000.0
2009-12-29 20:35:00,17.039,17.039,16.947,17.026,350000.0
2009-12-29 20:36:00,16.951,17.054,16.932,16.932,350000.0
2009-12-29 20:37:00,16.995,17.049,16.936,16.956,400000.0
2009-12-29 20:38:00,17.071,17.092,16.95,17.033,550000.0
2009-12-29 20:39:00,17.049,17.068,17.008,17.008,350000.0
2009-12-29 20:40:00,17.023,17.093,16.974,17.08,350000.0
2009-12-29 20:41:00,17.078,17.078,16.994,17.064,250000.0
2009-12-29 20:42:00,16.983,17.077,16.946,17.075,450000.0
2009-12-29 20:43:00,16.935,17.071,16.935,17.065,500000.0
2009-12-29 20:44:00,17.092,17.103,16.973,17.093,450000.0
2009-12-29 20:45:00,16.966,17.068,16.951,17.068,350000.0
2009-12-29 20:46:00,16.961,17.069,16.93,17.069,300000.0
2009-12-29 20:47:00,17.036,17.043,16.97,17.038,400000.0
2009-12-29 20:48:00,16.957,17.047,16.957,17.012,350000.0
2009-12-29 20:49:00,17.073,17.073,16.911,17.001,350000.0
2009-12-29 20:50:00,16.944,17.05,16.944,16.947,350000.0
2009-12-29 20:51:00,17.036,17.036,16.929,17.012,300000.0
2009-12-29 20:52:00,16.954,17.083,16.951,17.083,350000.0
2009-12-29 20:53:00,17.046,17.084,16.975,17.021,300000.0
2009-12-29 20:54:00,17.052,17.085,16.974,17.085,350000.0
2009-12-29 20:55:00,16.961,17.077,16.928,17.077,350000.0
2009-12-29 20:56:00,17.032,17.071,16.958,17.03,450000.0
2009-12-29 20:57:00,17.031,17.07,17.031,17.062,150000.0
2009-12-29 20:58:00,17.052,17.081,17.05,17.05,350000.0
2009-12-29 20:59:00,17.051,17.089,16.958,17.046,350000.0
2009-12-29 21:00:00,17.074,17.074,16.952,17.06,200000.0
2009-12-29 21:01:00,17.07,17.08,17.06,17.08,300000.0
2009-12-29 21:02:00,17.044,17.081,16.941,17.066,300000.0
2009-12-29 21:03:00,17.054,17.054,16.908,16.939,600000.0
2009-12-29 21:04:00,17.0,17.097,16.928,16.966,800000.0
2009-12-29 21:05:00,17.052,17.119,16.95,17.088,500000.0
2009-12-29 21:06:00,17.072,17.075,16.941,17.044,950000.0
2009-12-29 21:07:00,16.994,17.058,16.919,17.028,550000.0
2009-12-29 21:08:00,17.067,17.067,16.907,17.067,500000.0
2009-12-29 21:09:00,17.049,17.065,16.995,17.035,250000.0
2009-12-29 21:10:00,17.043,17.071,16.937,17.04,650000.0
2009-12-29 21:11:00,17.06,17.068,16.941,17.052,250000.0
2009-12-29 21:12:00,17.0,17.033,16.9,16.946,500000.0
2009-12-29 21:14:00,17.005,17.045,16.921,17.018,400000.0
2009-12-29 21:15:00,16.932,17.063,16.932,17.063,350000.0
2009-12-29 21:16:00,16.988,17.011,16.946,16.989,250000.0
2009-12-29 21:17:00,17.055,17.055,16.911,17.049,550000.0
2009-12-29 21:18:00,17.052,17.052,16.946,17.011,450000.0
2009-12-29 21:19:00,17.013,17.036,16.916,16.941,400000.0
2009-12-29 21:20:00,17.026,17.026,16.865,16.911,850000.0
2009-12-29 21:21:00,17.1,17.1,17.08,17.09,550000.0
2009-12-29 21:22:00,16.952,17.02,16.909,16.938,550000.0
2009-12-29 21:23:00,16.941,17.041,16.941,16.992,400000.0
2009-12-29 21:24:00,16.988,17.067,16.909,16.993,550000.0
2009-12-29 21:25:00,16.953,17.041,16.934,16.952,350000.0
2009-12-29 21:26:00,17.007,17.061,16.943,16.943,450000.0
2009-12-29 21:27:00,16.948,17.067,16.924,17.016,550000.0
2009-12-29 21:28:00,17.025,17.032,16.965,17.024,350000.0
2009-12-29 21:29:00,17.039,17.039,16.946,16.946,350000.0
2009-12-29 21:30:00,17.054,17.127,16.97,16.97,600000.0
2009-12-29 21:31:00,17.038,17.071,16.952,16.99,400000.0
2009-12-29 21:32:00,17.1,17.1,17.09,17.09,400000.0
2009-12-29 21:33:00,16.97,17.067,16.947,17.013,400000.0
2009-12-29 21:34:00,16.972,17.06,16.93,16.971,600000.0
2009-12-29 21:35:00,16.951,17.063,16.932,17.021,500000.0
2009-12-29 21:36:00,16.949,17.066,16.949,17.066,400000.0
2009-12-29 21:37:00,17.044,17.052,16.926,17.052,350000.0
2009-12-29 21:38:00,16.947,17.017,16.947,17.015,350000.0
2009-12-29 21:39:00,16.963,17.001,16.909,17.001,350000.0
2009-12-29 21:40:00,16.952,17.051,16.912,17.051,750000.0
2009-12-29 21:41:00,16.958,17.054,16.944,17.03,450000.0
2009-12-29 21:42:00,17.08,17.1,17.08,17.09,300000.0
2009-12-29 21:43:00,17.006,17.048,16.92,16.92,300000.0
2009-12-29 21:44:00,17.018,17.045,16.924,17.045,300000.0
2009-12-29 21:45:00,17.005,17.043,16.945,17.025,350000.0
2009-12-29 21:46:00,16.991,17.052,16.927,16.927,500000.0
2009-12-29 21:47:00,16.91,17.054,16.91,17.054,250000.0
2009-12-29 21:48:00,16.957,17.052,16.898,17.02,400000.0
2009-12-29 21:49:00,17.09,17.1,17.08,17.09,700000.0
2009-12-29 21:50:00,17.027,17.027,16.895,16.925,700000.0
2009-12-29 21:51:00,17.01,17.049,16.939,17.001,400000.0
2009-12-29 21:52:00,17.036,17.086,16.948,16.955,450000.0
2009-12-29 21:53:00,17.045,17.059,16.952,17.059,350000.0
2009-12-29 21:54:00,17.026,17.026,16.882,16.924,350000.0
2009-12-29 21:55:00,17.08,17.08,17.07,17.07,400000.0
2009-12-29 21:56:00,17.08,17.08,17.07,17.08,400000.0
2009-12-29 21:57:00,17.07,17.08,17.07,17.07,400000.0
2009-12-29 21:58:00,16.943,17.0,16.911,16.992,400000.0
2009-12-29 21:59:00,16.982,17.069,16.979,17.069,450000.0
2009-12-29 22:00:00,17.062,17.062,16.924,17.049,800000.0
2009-12-29 22:01:00,17.006,17.059,16.996,17.059,400000.0
2009-12-29 22:02:00,17.051,17.107,16.966,16.966,450000.0
2009-12-29 22:03:00,16.95,17.086,16.95,16.972,400000.0
2009-12-29 22:04:00,17.05,17.05,16.934,16.948,250000.0
2009-12-29 22:05:00,17.012,17.034,16.952,16.99,350000.0
2009-12-29 22:06:00,17.08,17.08,17.07,17.08,450000.0
2009-12-29 22:07:00,17.09,17.09,17.08,17.08,450000.0
2009-12-29 22:08:00,16.94,17.053,16.94,17.053,450000.0
2009-12-29 22:09:00,17.055,17.055,16.955,16.995,350000.0
2009-12-29 22:10:00,17.067,17.067,16.916,17.03,1100000.0
2009-12-29 22:11:00,17.093,17.122,16.972,16.972,350000.0
2009-12-29 22:12:00,17.022,17.032,16.987,16.987,150000.0
2009-12-29 22:13:00,16.953,17.067,16.953,16.957,350000.0
2009-12-29 22:14:00,17.09,17.1,17.08,17.08,300000.0
2009-12-29 22:15:00,17.061,17.061,16.948,16.948,300000.0
2009-12-29 22:16:00,17.03,17.09,16.96,17.084,550000.0
2009-12-29 22:17:00,17.036,17.056,16.91,17.056,350000.0
2009-12-29 22:18:00,17.079,17.119,16.957,16.957,700000.0
2009-12-29 22:19:00,17.02,17.069,16.931,17.014,750000.0
2009-12-29 22:20:00,16.981,17.052,16.925,17.042,1200000.0
2009-12-29 22:21:00,17.002,17.081,16.981,17.033,450000.0
2009-12-29 22:22:00,16.986,17.063,16.935,17.037,650000.0
2009-12-29 22:23:00,17.033,17.054,16.929,16.966,250000.0
2009-12-29 22:24:00,17.081,17.129,16.974,16.974,400000.0
2009-12-29 22:25:00,17.045,17.082,16.987,17.082,450000.0
2009-12-29 22:26:00,17.078,17.111,16.987,17.02,350000.0
2009-12-29 22:27:00,17.057,17.085,16.953,16.953,350000.0
2009-12-29 22:28:00,17.032,17.052,17.007,17.027,200000.0
2009-12-29 22:29:00,16.989,17.041,16.955,17.014,250000.0
2009-12-29 22:30:00,16.963,17.084,16.963,17.043,700000.0
2009-12-29 22:31:00,17.027,17.082,16.974,17.046,350000.0
2009-12-29 22:32:00,17.057,17.088,17.007,17.01,450000.0
2009-12-29 22:33:00,17.07,17.08,17.07,17.08,300000.0
2009-12-29 22:34:00,17.07,17.102,16.986,17.093,300000.0
2009-12-29 22:35:00,17.049,17.069,16.951,17.021,500000.0
2009-12-29 22:36:00,16.975,17.045,16.937,17.045,350000.0
2009-12-29 22:37:00,17.073,17.073,16.939,16.974,300000.0
2009-12-29 22:38:00,17.07,17.08,17.07,17.08,500000.0
2009-12-29 22:39:00,17.034,17.067,16.943,17.067,500000.0
2009-12-29 22:40:00,17.06,17.092,16.991,17.085,550000.0
2009-12-29 22:41:00,17.036,17.104,16.963,17.078,500000.0
2009-12-29 22:42:00,17.04,17.121,16.961,16.961,700000.0
2009-12-29 22:43:00,17.069,17.069,16.926,17.042,250000.0
2009-12-29 22:44:00,17.052,17.084,17.048,17.048,400000.0
2009-12-29 22:45:00,17.035,17.067,16.933,17.048,350000.0
2009-12-29 22:46:00,16.979,17.071,16.939,17.029,200000.0
2009-12-29 22:47:00,17.036,17.072,16.946,17.072,350000.0
2009-12-29 22:48:00,17.038,17.062,16.945,17.04,250000.0
2009-12-29 22:49:00,17.082,17.082,16.94,16.996,350000.0
2009-12-29 22:50:00,17.081,17.081,16.946,16.946,750000.0
2009-12-29 22:51:00,16.955,17.058,16.955,17.038,350000.0
2009-12-29 22:52:00,17.077,17.077,17.002,17.002,300000.0
2009-12-29 22:53:00,17.048,17.071,16.969,17.071,300000.0
2009-12-29 22:54:00,17.039,17.066,16.931,16.956,350000.0
2009-12-29 22:55:00,16.984,17.032,16.945,17.02,350000.0
2009-12-29 22:56:00,17.081,17.081,16.945,17.028,300000.0
2009-12-29 22:57:00,17.079,17.079,16.941,16.941,350000.0
2009-12-29 22:58:00,17.04,17.054,17.001,17.036,300000.0
2009-12-29 22:59:00,17.05,17.133,16.995,17.078,400000.0
2009-12-29 23:00:00,17.066,17.066,16.93,17.041,800000.0
2009-12-29 23:01:00,16.956,17.05,16.897,16.941,550000.0
2009-12-29 23:02:00,17.062,17.112,16.983,16.983,300000.0
2009-12-29 23:03:00,17.092,17.139,16.984,16.984,400000.0
2009-12-29 23:04:00,17.071,17.073,17.02,17.073,200000.0
2009-12-29 23:05:00,17.079,17.083,16.957,17.081,850000.0
2009-12-29 23:06:00,16.951,17.05,16.951,17.029,350000.0
2009-12-29 23:07:00,17.072,17.072,16.943,16.989,550000.0
2009-12-29 23:08:00,17.013,17.077,16.941,17.049,950000.0
2009-12-29 23:09:00,17.065,17.065,16.934,16.983,350000.0
2009-12-29 23:10:00,17.023,17.092,16.942,17.051,1050000.0
2009-12-29 23:11:00,17.07,17.07,17.07,17.07,1050000.0
2009-12-29 23:12:00,17.06,17.07,17.05,17.07,1050000.0
2009-12-29 23:13:00,17.06,17.09,17.06,17.08,1050000.0
2009-12-29 23:14:00,16.952,17.073,16.917,17.073,1050000.0
2009-12-29 23:15:00,17.001,17.104,16.981,17.049,350000.0
2009-12-29 23:16:00,16.951,17.081,16.951,16.969,300000.0
2009-12-29 23:17:00,17.061,17.061,16.912,16.948,250000.0
2009-12-29 23:18:00,17.021,17.073,16.995,17.038,400000.0
2009-12-29 23:20:00,17.043,17.08,16.948,16.949,450000.0
2009-12-29 23:22:00,17.027,17.11,16.997,17.048,450000.0
2009-12-29 23:23:00,17.04,17.04,16.927,16.927,250000.0
2009-12-29 23:24:00,17.054,17.095,17.012,17.056,300000.0
2009-12-29 23:25:00,17.073,17.074,17.01,17.034,250000.0
2009-12-29 23:26:00,17.058,17.058,16.961,17.045,150000.0
2009-12-29 23:27:00,17.05,17.07,17.05,17.07,250000.0
2009-12-29 23:29:00,17.046,17.082,16.948,16.948,250000.0
2009-12-29 23:30:00,17.031,17.068,16.935,17.048,450000.0
2009-12-29 23:32:00,17.037,17.072,16.963,17.048,300000.0
2009-12-29 23:33:00,17.031,17.058,16.949,16.993,400000.0
2009-12-29 23:34:00,16.939,17.072,16.916,17.072,250000.0
2009-12-29 23:37:00,16.943,17.062,16.943,17.028,500000.0
2009-12-29 23:38:00,17.06,17.06,16.913,17.035,450000.0
2009-12-29 23:39:00,17.046,17.055,16.974,17.009,350000.0
2009-12-29 23:40:00,16.928,17.09,16.928,17.084,700000.0
2009-12-29 23:41:00,16.956,17.067,16.956,17.067,350000.0
2009-12-29 23:42:00,16.997,17.079,16.929,17.037,350000.0
2009-12-29 23:43:00,16.96,17.067,16.934,16.973,350000.0
2009-12-29 23:45:00,17.059,17.059,16.931,17.049,600000.0
2009-12-29 23:50:00,16.954,17.074,16.954,17.044,950000.0
2009-12-29 23:51:00,17.06,17.06,17.06,17.06,350000.0
2009-12-29 23:52:00,16.952,17.067,16.952,17.031,350000.0
2009-12-29 23:54:00,17.016,17.106,16.93,17.051,1250000.0
2009-12-29 23:56:00,17.065,17.092,17.029,17.055,400000.0
2009-12-29 23:57:00,17.06,17.06,17.06,17.06,450000.0
2009-12-29 23:59:00,16.976,17.079,16.936,17.073,450000.0
2009-12-30 00:00:00,17.043,17.059,16.921,16.986,1600000.0
2009-12-30 00:01:00,16.944,16.976,16.921,16.944,250000.0
2009-12-30 00:02:00,17.049,17.053,16.981,16.981,200000.0
2009-12-30 00:03:00,16.981,17.074,16.964,16.964,500000.0
2009-12-30 00:04:00,17.08,17.09,17.07,17.09,200000.0
2009-12-30 00:05:00,16.952,17.049,16.952,17.033,200000.0
2009-12-30 00:06:00,17.071,17.073,16.957,17.073,450000.0
2009-12-30 00:07:00,16.972,17.072,16.96,17.072,250000.0
2009-12-30 00:08:00,16.947,17.069,16.947,17.069,450000.0
2009-12-30 00:09:00,17.11,17.12,17.11,17.11,800000.0
2009-12-30 00:10:00,17.049,17.073,16.948,17.02,800000.0
2009-12-30 00:11:00,17.12,17.12,17.1,17.11,250000.0
2009-12-30 00:12:00,16.943,17.058,16.917,17.058,250000.0
2009-12-30 00:13:00,16.986,17.047,16.925,16.928,550000.0
2009-12-30 00:14:00,16.933,17.065,16.933,17.048,350000.0
2009-12-30 00:15:00,16.976,17.064,16.976,17.03,450000.0
2009-12-30 00:16:00,17.008,17.069,16.978,16.99,300000.0
2009-12-30 00:17:00,17.023,17.072,16.984,17.053,600000.0
2009-12-30 00:18:00,17.12,17.12,17.11,17.11,850000.0
2009-12-30 00:19:00,17.12,17.12,17.11,17.11,850000.0
2009-12-30 00:20:00,16.958,17.043,16.909,17.026,850000.0
2009-12-30 00:21:00,17.11,17.11,17.1,17.11,200000.0
2009-12-30 00:22:00,17.11,17.12,17.11,17.12,200000.0
2009-12-30 00:23:00,17.11,17.12,17.1,17.11,200000.0
2009-12-30 00:24:00,17.1,17.11,17.09,17.09,200000.0
2009-12-30 00:25:00,17.1,17.1,17.09,17.09,200000.0
2009-12-30 00:27:00,16.924,17.038,16.916,16.916,200000.0
2009-12-30 00:28:00,17.1,17.1,17.09,17.09,400000.0
2009-12-30 00:29:00,17.11,17.11,17.09,17.1,400000.0
2009-12-30 00:30:00,17.01,17.026,16.913,16.913,400000.0
2009-12-30 00:31:00,17.12,17.12,17.1,17.12,400000.0
2009-12-30 00:32:00,17.11,17.13,17.11,17.12,400000.0
2009-12-30 00:33:00,17.038,17.078,16.962,16.997,400000.0
2009-12-30 00:34:00,17.12,17.14,17.12,17.14,500000.0
2009-12-30 00:35:00,17.035,17.035,16.877,16.917,500000.0
2009-12-30 00:37:00,17.12,17.14,17.12,17.14,750000.0
2009-12-30 00:38:00,16.933,17.021,16.893,17.005,750000.0
2009-12-30 00:39:00,17.12,17.12,17.1,17.11,1250000.0
2009-12-30 00:40:00,17.039,17.044,16.903,17.036,1250000.0
2009-12-30 00:41:00,17.042,17.042,16.909,17.04,350000.0
2009-12-30 00:42:00,17.1,17.11,17.09,17.1,450000.0
2009-12-30 00:43:00,17.11,17.11,17.09,17.09,450000.0
2009-12-30 00:44:00,17.023,17.035,16.94,17.035,450000.0
2009-12-30 00:45:00,17.011,17.038,16.903,16.993,450000.0
2009-12-30 00:46:00,17.09,17.1,17.09,17.09,1600000.0
2009-12-30 00:47:00,17.1,17.1,17.08,17.09,1600000.0
2009-12-30 00:48:00,17.09,17.1,17.08,17.09,1600000.0
2009-12-30 00:49:00,17.09,17.09,17.07,17.08,1600000.0
2009-12-30 00:50:00,17.03,17.044,16.95,17.034,1600000.0
2009-12-30 00:51:00,16.924,16.947,16.908,16.915,250000.0
2009-12-30 00:52:00,17.08,17.08,17.06,17.07,500000.0
2009-12-30 00:53:00,17.06,17.07,17.02,17.03,500000.0
2009-12-30 00:54:00,17.061,17.093,16.991,17.064,500000.0
2009-12-30 00:55:00,17.01,17.03,17.0,17.03,450000.0
2009-12-30 00:56:00,17.02,17.03,17.01,17.01,450000.0
2009-12-30 00:57:00,16.951,17.041,16.914,17.041,450000.0
2009-12-30 00:58:00,16.931,17.054,16.884,16.884,400000.0
2009-12-30 00:59:00,17.07,17.084,16.966,17.078,500000.0
2009-12-30 01:00:00,17.068,17.068,16.912,17.036,1050000.0
2009-12-30 01:01:00,17.01,17.04,17.01,17.04,750000.0
2009-12-30 01:02:00,17.006,17.055,16.914,17.028,750000.0
2009-12-30 01:03:00,17.005,17.11,16.951,17.062,700000.0
2009-12-30 01:04:00,17.066,17.09,16.941,16.986,600000.0
2009-12-30 01:05:00,17.008,17.057,16.889,16.934,600000.0
2009-12-30 01:06:00,17.104,17.104,16.968,17.076,750000.0
2009-12-30 01:07:00,17.066,17.119,16.953,17.081,900000.0
2009-12-30 01:08:00,17.069,17.144,17.032,17.083,350000.0
2009-12-30 01:09:00,17.122,17.124,17.004,17.066,850000.0
2009-12-30 01:10:00,17.05,17.13,16.982,17.036,650000.0
2009-12-30 01:11:00,17.066,17.142,17.057,17.124,500000.0
2009-12-30 01:12:00,16.989,17.116,16.987,17.025,800000.0
2009-12-30 01:13:00,17.082,17.196,16.995,16.995,900000.0
2009-12-30 01:14:00,17.02,17.02,17.01,17.02,1200000.0
2009-12-30 01:15:00,17.083,17.103,16.942,17.003,1200000.0
2009-12-30 01:16:00,17.072,17.092,16.942,17.07,1000000.0
2009-12-30 01:17:00,17.0,17.02,16.99,17.0,1000000.0
2009-12-30 01:18:00,17.026,17.129,16.953,17.023,1000000.0
2009-12-30 01:19:00,17.124,17.124,17.009,17.02,1000000.0
2009-12-30 01:20:00,17.08,17.117,17.006,17.11,750000.0
2009-12-30 01:21:00,17.0,17.01,17.0,17.01,850000.0
2009-12-30 01:22:00,17.029,17.115,16.988,17.085,850000.0
2009-12-30 01:23:00,17.021,17.127,16.968,16.968,650000.0
2009-12-30 01:24:00,17.07,17.099,16.992,17.098,450000.0
2009-12-30 01:25:00,17.047,17.104,17.047,17.089,250000.0
2009-12-30 01:26:00,17.017,17.084,16.958,16.958,700000.0
2009-12-30 01:27:00,17.071,17.126,16.979,17.072,700000.0
2009-12-30 01:28:00,17.024,17.132,16.993,17.034,950000.0
2009-12-30 01:29:00,17.073,17.109,16.974,17.063,400000.0
2009-12-30 01:30:00,17.104,17.104,16.98,17.076,600000.0
2009-12-30 01:31:00,17.019,17.088,16.997,17.01,500000.0
2009-12-30 01:32:00,17.088,17.125,17.017,17.097,800000.0
2009-12-30 01:33:00,17.094,17.132,17.053,17.114,650000.0
2009-12-30 01:34:00,17.038,17.105,16.968,17.097,700000.0
2009-12-30 01:35:00,17.064,17.162,17.019,17.019,550000.0
2009-12-30 01:36:00,17.067,17.141,16.985,17.037,750000.0
2009-12-30 01:37:00,17.081,17.102,16.97,17.032,800000.0
2009-12-30 01:38:00,17.095,17.122,16.974,17.022,1050000.0
2009-12-30 01:39:00,17.058,17.085,16.973,17.085,800000.0
2009-12-30 01:40:00,17.065,17.116,17.026,17.052,700000.0
2009-12-30 01:41:00,17.076,17.096,16.945,16.982,750000.0
2009-12-30 01:42:00,17.103,17.103,16.976,17.04,550000.0
2009-12-30 01:43:00,17.07,17.07,16.937,17.055,700000.0
2009-12-30 01:44:00,16.966,17.077,16.895,17.06,700000.0
2009-12-30 01:45:00,16.987,17.096,16.968,17.065,800000.0
2009-12-30 01:46:00,17.075,17.099,16.96,17.055,900000.0
2009-12-30 01:47:00,17.02,17.099,17.005,17.099,850000.0
2009-12-30 01:48:00,17.049,17.049,16.96,16.979,400000.0
2009-12-30 01:49:00,17.01,17.104,16.966,17.019,750000.0
2009-12-30 01:50:00,17.106,17.106,16.97,17.069,500000.0
2009-12-30 01:51:00,16.938,17.095,16.938,17.056,650000.0
2009-12-30 01:52:00,16.955,17.043,16.95,17.032,700000.0
2009-12-30 01:53:00,16.969,17.045,16.923,16.931,900000.0
2009-12-30 01:54:00,16.924,17.043,16.888,16.888,650000.0
2009-12-30 01:55:00,16.973,17.024,16.914,16.983,600000.0
2009-12-30 01:56:00,16.993,17.033,16.937,16.937,450000.0
2009-12-30 01:57:00,16.97,17.019,16.871,16.871,650000.0
2009-12-30 01:58:00,16.991,17.073,16.986,17.005,500000.0
2009-12-30 01:59:00,16.987,17.017,16.92,16.987,350000.0
2009-12-30 02:00:00,16.97,16.99,16.97,16.98,350000.0
2009-12-30 02:01:00,16.972,17.021,16.887,16.887,350000.0
2009-12-30 02:02:00,17.031,17.041,16.895,17.036,500000.0
2009-12-30 02:03:00,16.948,17.062,16.948,17.021,400000.0
2009-12-30 02:05:00,16.951,17.057,16.904,16.904,750000.0
2009-12-30 02:06:00,16.981,17.004,16.885,16.885,800000.0
2009-12-30 02:07:00,16.942,17.058,16.919,16.922,600000.0
2009-12-30 02:08:00,16.913,17.024,16.913,16.925,400000.0
2009-12-30 02:09:00,16.999,17.001,16.847,17.001,850000.0
2009-12-30 02:10:00,16.923,17.016,16.905,16.905,450000.0
2009-12-30 02:11:00,16.979,16.979,16.897,16.897,400000.0
2009-12-30 02:12:00,16.986,17.022,16.847,16.872,400000.0
2009-12-30 02:13:00,16.964,17.025,16.901,16.901,550000.0
2009-12-30 02:14:00,16.99,17.006,16.862,17.006,550000.0
2009-12-30 02:15:00,16.941,17.008,16.863,16.863,600000.0
2009-12-30 02:16:00,16.868,16.972,16.868,16.945,450000.0
2009-12-30 02:17:00,17.019,17.05,16.866,16.894,1050000.0
2009-12-30 02:18:00,16.996,16.996,16.825,16.894,750000.0
2009-12-30 02:19:00,17.0,17.0,16.98,16.99,500000.0
2009-12-30 02:20:00,16.957,16.996,16.852,16.983,500000.0
2009-12-30 02:21:00,16.971,17.005,16.892,17.005,800000.0
2009-12-30 02:22:00,16.889,17.021,16.875,16.952,950000.0
2009-12-30 02:23:00,16.922,16.99,16.805,16.99,950000.0
2009-12-30 02:24:00,16.988,17.031,16.868,16.92,500000.0
2009-12-30 02:25:00,16.962,16.996,16.836,16.945,450000.0
2009-12-30 02:26:00,16.96,16.975,16.851,16.963,400000.0
2009-12-30 02:27:00,16.969,16.994,16.84,16.93,750000.0
2009-12-30 02:28:00,16.857,16.987,16.857,16.987,450000.0
2009-12-30 02:29:00,16.979,16.982,16.846,16.976,1400000.0
2009-12-30 02:30:00,16.871,16.977,16.871,16.969,250000.0
2009-12-30 02:31:00,16.882,17.038,16.855,16.89,950000.0
2009-12-30 02:32:00,16.97,16.99,16.97,16.99,550000.0
2009-12-30 02:33:00,16.953,16.992,16.856,16.982,550000.0
2009-12-30 02:34:00,16.99,16.99,16.97,16.97,550000.0
2009-12-30 02:35:00,16.903,16.955,16.836,16.955,550000.0
2009-12-30 02:36:00,16.858,16.976,16.834,16.967,250000.0
2009-12-30 02:37:00,16.945,16.945,16.804,16.849,400000.0
2009-12-30 02:38:00,16.939,16.995,16.861,16.94,600000.0
2009-12-30 02:39:00,16.861,16.971,16.85,16.949,650000.0
2009-12-30 02:40:00,16.923,16.923,16.771,16.867,1100000.0
2009-12-30 02:41:00,16.881,16.995,16.876,16.927,800000.0
2009-12-30 02:42:00,16.945,16.97,16.853,16.876,700000.0
2009-12-30 02:43:00,16.878,16.974,16.841,16.962,500000.0
2009-12-30 02:44:00,16.952,16.958,16.829,16.916,250000.0
2009-12-30 02:45:00,16.826,16.959,16.826,16.959,550000.0
2009-12-30 02:46:00,16.97,16.97,16.96,16.97,850000.0
2009-12-30 02:47:00,16.962,16.962,16.823,16.916,850000.0
2009-12-30 02:48:00,16.948,16.948,16.792,16.818,900000.0
2009-12-30 02:49:00,16.948,16.968,16.839,16.965,700000.0
2009-12-30 02:50:00,16.874,17.024,16.874,16.937,750000.0
2009-12-30 02:51:00,16.941,16.965,16.851,16.965,700000.0
2009-12-30 02:52:00,16.94,16.95,16.94,16.95,550000.0
2009-12-30 02:53:00,16.955,16.959,16.823,16.917,550000.0
2009-12-30 02:54:00,16.854,17.026,16.854,16.98,800000.0
2009-12-30 02:55:00,16.829,16.97,16.829,16.929,700000.0
2009-12-30 02:56:00,16.955,16.992,16.862,16.958,1200000.0
2009-12-30 02:57:00,16.823,16.968,16.823,16.921,450000.0
2009-12-30 02:58:00,16.956,16.985,16.868,16.955,800000.0
2009-12-30 02:59:00,16.987,16.987,16.847,16.938,950000.0
2009-12-30 03:00:00,16.852,16.968,16.842,16.864,400000.0
2009-12-30 03:01:00,16.915,17.0,16.886,16.963,400000.0
2009-12-30 03:02:00,16.907,16.941,16.811,16.877,450000.0
2009-12-30 03:03:00,17.001,17.001,17.001,17.001,50000.0
2009-12-30 03:04:00,16.981,16.981,16.937,16.972,250000.0
2009-12-30 03:05:00,16.996,17.022,16.896,16.979,400000.0
2009-12-30 03:06:00,16.967,16.967,16.836,16.836,100000.0
2009-12-30 03:07:00,16.99,16.992,16.908,16.983,400000.0
2009-12-30 03:08:00,16.993,17.004,16.92,16.984,400000.0
2009-12-30 03:09:00,16.865,16.969,16.851,16.943,500000.0
2009-12-30 03:10:00,16.993,17.005,16.944,16.944,150000.0
2009-12-30 03:11:00,16.983,17.01,16.87,17.01,400000.0
2009-12-30 03:12:00,16.987,16.987,16.847,16.973,300000.0
2009-12-30 03:13:00,16.895,17.024,16.884,16.884,450000.0
2009-12-30 03:14:00,16.979,16.998,16.835,16.998,400000.0
2009-12-30 03:15:00,16.909,16.996,16.903,16.996,200000.0
2009-12-30 03:16:00,16.98,16.997,16.963,16.997,150000.0
2009-12-30 03:17:00,16.919,17.004,16.919,16.964,300000.0
2009-12-30 03:18:00,16.885,17.003,16.848,17.003,300000.0
2009-12-30 03:19:00,16.886,16.998,16.862,16.933,550000.0
2009-12-30 03:20:00,16.934,17.026,16.892,16.892,350000.0
2009-12-30 03:21:00,16.895,16.988,16.886,16.988,450000.0
2009-12-30 03:22:00,16.954,16.981,16.854,16.981,350000.0
2009-12-30 03:23:00,16.919,16.986,16.867,16.971,400000.0
2009-12-30 03:24:00,16.978,16.983,16.865,16.958,350000.0
2009-12-30 03:25:00,16.889,17.007,16.877,16.969,400000.0
2009-12-30 03:26:00,16.95,16.95,16.93,16.95,100000.0
2009-12-30 03:27:00,16.979,16.979,16.844,16.844,100000.0
2009-12-30 03:28:00,16.898,16.97,16.808,16.97,550000.0
2009-12-30 03:29:00,16.893,16.982,16.845,16.958,950000.0
2009-12-30 03:30:00,16.883,16.986,16.819,16.964,550000.0
2009-12-30 03:31:00,16.855,16.973,16.855,16.861,350000.0
2009-12-30 03:32:00,16.888,16.971,16.834,16.971,500000.0
2009-12-30 03:33:00,16.897,16.897,16.832,16.894,300000.0
2009-12-30 03:34:00,16.91,16.999,16.881,16.881,350000.0
2009-12-30 03:35:00,16.929,16.976,16.856,16.865,250000.0
2009-12-30 03:36:00,16.922,16.985,16.866,16.934,550000.0
2009-12-30 03:37:00,16.942,16.977,16.851,16.851,300000.0
2009-12-30 03:38:00,16.934,16.96,16.823,16.938,800000.0
2009-12-30 03:39:00,16.872,16.986,16.848,16.878,750000.0
2009-12-30 03:40:00,16.928,16.944,16.826,16.906,300000.0
2009-12-30 03:41:00,16.93,16.93,16.93,16.93,300000.0
2009-12-30 03:42:00,16.86,16.982,16.86,16.96,300000.0
2009-12-30 03:43:00,16.913,16.97,16.836,16.901,500000.0
2009-12-30 03:44:00,16.959,16.961,16.837,16.947,350000.0
2009-12-30 03:45:00,16.867,16.972,16.867,16.882,400000.0
2009-12-30 03:46:00,16.913,16.97,16.852,16.876,450000.0
2009-12-30 03:47:00,16.956,16.956,16.809,16.909,450000.0
2009-12-30 03:48:00,16.875,17.022,16.862,16.92,350000.0
2009-12-30 03:49:00,16.865,16.945,16.865,16.888,400000.0
2009-12-30 03:50:00,16.915,16.932,16.765,16.922,550000.0
2009-12-30 03:51:00,16.912,16.956,16.811,16.811,400000.0
2009-12-30 03:52:00,16.913,16.974,16.913,16.944,300000.0
2009-12-30 03:53:00,16.962,16.962,16.916,16.916,150000.0
2009-12-30 03:54:00,16.838,16.954,16.832,16.92,600000.0
2009-12-30 03:55:00,16.813,16.949,16.813,16.813,400000.0
2009-12-30 03:56:00,16.919,16.928,16.814,16.814,500000.0
2009-12-30 03:57:00,16.852,16.97,16.841,16.904,500000.0
2009-12-30 03:58:00,16.939,16.939,16.787,16.839,500000.0
2009-12-30 03:59:00,16.798,16.919,16.777,16.919,400000.0
2009-12-30 04:00:00,16.867,16.947,16.829,16.947,450000.0
2009-12-30 04:01:00,16.902,16.953,16.79,16.953,550000.0
2009-12-30 04:02:00,16.961,16.961,16.844,16.849,400000.0
2009-12-30 04:03:00,16.861,16.926,16.836,16.926,150000.0
2009-12-30 04:04:00,16.835,16.977,16.835,16.883,250000.0
2009-12-30 04:05:00,16.93,16.93,16.776,16.925,1000000.0
2009-12-30 04:06:00,16.933,16.933,16.807,16.901,300000.0
2009-12-30 04:07:00,16.883,16.922,16.821,16.834,650000.0
2009-12-30 04:08:00,16.807,16.963,16.807,16.926,550000.0
2009-12-30 04:09:00,16.853,16.918,16.803,16.875,550000.0
2009-12-30 04:10:00,16.849,16.923,16.849,16.864,400000.0
2009-12-30 04:11:00,16.863,16.913,16.807,16.874,500000.0
2009-12-30 04:12:00,16.894,16.894,16.763,16.846,250000.0
2009-12-30 04:13:00,16.877,16.877,16.756,16.857,350000.0
2009-12-30 04:14:00,16.904,16.932,16.821,16.821,450000.0
2009-12-30 04:15:00,16.916,16.916,16.862,16.867,250000.0
2009-12-30 04:16:00,16.794,16.898,16.792,16.898,250000.0
2009-12-30 04:17:00,16.828,16.899,16.799,16.864,250000.0
2009-12-30 04:18:00,16.791,16.9,16.791,16.9,450000.0
2009-12-30 04:19:00,16.919,16.99,16.809,16.809,1600000.0
2009-12-30 04:20:00,16.824,16.915,16.743,16.915,550000.0
2009-12-30 04:21:00,16.927,16.932,16.806,16.879,550000.0
2009-12-30 04:22:00,16.795,16.919,16.758,16.886,600000.0
2009-12-30 04:23:00,16.845,16.898,16.834,16.834,250000.0
2009-12-30 04:24:00,16.954,16.964,16.852,16.865,400000.0
2009-12-30 04:25:00,16.928,16.928,16.884,16.884,100000.0
2009-12-30 04:26:00,16.823,16.948,16.823,16.91,350000.0
2009-12-30 04:27:00,16.838,16.838,16.838,16.838,50000.0
2009-12-30 04:28:00,16.776,16.92,16.742,16.872,650000.0
2009-12-30 04:29:00,16.951,16.951,16.847,16.907,250000.0
2009-12-30 04:30:00,16.848,16.932,16.819,16.926,450000.0
2009-12-30 04:31:00,16.879,16.944,16.83,16.941,400000.0
2009-12-30 04:32:00,16.846,16.971,16.83,16.871,500000.0
2009-12-30 04:33:00,16.929,16.94,16.839,16.909,400000.0
2009-12-30 04:34:00,16.938,16.938,16.816,16.896,400000.0
2009-12-30 04:35:00,16.945,16.945,16.841,16.841,100000.0
2009-12-30 04:36:00,16.784,16.895,16.749,16.803,550000.0
2009-12-30 04:37:00,16.811,16.917,16.761,16.844,350000.0
2009-12-30 04:38:00,16.95,16.95,16.813,16.901,500000.0
2009-12-30 04:39:00,16.915,16.94,16.807,16.807,350000.0
2009-12-30 04:40:00,16.905,16.925,16.858,16.886,350000.0
2009-12-30 04:41:00,16.897,16.907,16.839,16.839,350000.0
2009-12-30 04:42:00,16.87,16.906,16.8,16.8,200000.0
2009-12-30 04:43:00,16.886,16.985,16.843,16.928,550000.0
2009-12-30 04:44:00,16.917,16.917,16.917,16.917,50000.0
2009-12-30 04:45:00,16.815,16.916,16.815,16.916,100000.0
2009-12-30 04:46:00,16.904,16.927,16.81,16.853,350000.0
2009-12-30 04:47:00,16.822,16.89,16.798,16.833,350000.0
2009-12-30 04:48:00,16.868,16.877,16.788,16.861,300000.0
2009-12-30 04:49:00,16.937,16.937,16.761,16.91,1250000.0
2009-12-30 04:50:00,16.847,16.926,16.798,16.798,450000.0
2009-12-30 04:51:00,16.886,16.903,16.799,16.845,300000.0
2009-12-30 04:52:00,16.882,16.923,16.82,16.844,400000.0
2009-12-30 04:53:00,16.893,16.93,16.821,16.852,350000.0
2009-12-30 04:54:00,16.819,16.94,16.794,16.926,400000.0
2009-12-30 04:55:00,16.794,16.925,16.794,16.825,350000.0
2009-12-30 04:56:00,16.891,16.924,16.795,16.892,350000.0
2009-12-30 04:57:00,16.97,16.97,16.96,16.97,550000.0
2009-12-30 04:58:00,16.83,16.888,16.766,16.888,550000.0
2009-12-30 04:59:00,16.918,16.918,16.773,16.917,500000.0
2009-12-30 05:00:00,16.839,16.876,16.774,16.799,300000.0
2009-12-30 05:01:00,16.936,16.954,16.832,16.908,550000.0
2009-12-30 05:02:00,16.816,16.931,16.816,16.816,400000.0
2009-12-30 05:03:00,16.916,16.952,16.806,16.928,350000.0
2009-12-30 05:04:00,16.902,16.911,16.814,16.883,550000.0
2009-12-30 05:05:00,16.886,16.96,16.83,16.894,450000.0
2009-12-30 05:06:00,16.912,16.929,16.802,16.802,400000.0
2009-12-30 05:07:00,16.849,16.929,16.784,16.929,450000.0
2009-12-30 05:08:00,16.88,16.963,16.88,16.958,400000.0
2009-12-30 05:09:00,16.897,16.93,16.786,16.828,500000.0
2009-12-30 05:10:00,16.858,16.957,16.832,16.878,350000.0
2009-12-30 05:11:00,16.96,16.96,16.95,16.96,700000.0
2009-12-30 05:12:00,16.96,16.96,16.95,16.95,700000.0
2009-12-30 05:13:00,16.95,16.97,16.94,16.96,700000.0
2009-12-30 05:14:00,16.95,16.97,16.95,16.96,700000.0
2009-12-30 05:15:00,16.91,16.983,16.859,16.963,700000.0
2009-12-30 05:16:00,16.939,16.944,16.882,16.944,250000.0
2009-12-30 05:17:00,16.96,16.98,16.95,16.96,300000.0
2009-12-30 05:18:00,16.887,16.956,16.884,16.884,300000.0
2009-12-30 05:19:00,16.97,16.97,16.95,16.96,650000.0
2009-12-30 05:20:00,16.894,16.954,16.858,16.858,650000.0
2009-12-30 05:21:00,16.861,16.941,16.843,16.89,550000.0
2009-12-30 05:22:00,16.856,16.956,16.824,16.956,350000.0
2009-12-30 05:23:00,16.966,16.98,16.83,16.83,350000.0
2009-12-30 05:24:00,16.97,16.98,16.96,16.97,350000.0
2009-12-30 05:25:00,16.868,16.984,16.868,16.914,350000.0
2009-12-30 05:26:00,16.914,16.988,16.846,16.846,350000.0
2009-12-30 05:27:00,16.98,16.98,16.96,16.97,500000.0
2009-12-30 05:28:00,16.854,16.968,16.849,16.927,500000.0
2009-12-30 05:29:00,16.889,16.941,16.816,16.907,650000.0
2009-12-30 05:30:00,16.948,16.957,16.849,16.957,350000.0
2009-12-30 05:31:00,16.969,16.969,16.814,16.853,350000.0
2009-12-30 05:32:00,16.933,16.933,16.776,16.8,400000.0
2009-12-30 05:33:00,16.822,16.926,16.798,16.828,400000.0
2009-12-30 05:34:00,16.851,16.946,16.834,16.918,250000.0
2009-12-30 05:35:00,16.959,16.959,16.879,16.879,150000.0
2009-12-30 05:36:00,16.902,17.0,16.865,16.943,1200000.0
2009-12-30 05:37:00,16.953,16.953,16.87,16.87,150000.0
2009-12-30 05:38:00,16.913,16.923,16.773,16.813,600000.0
2009-12-30 05:39:00,16.886,16.978,16.868,16.95,350000.0
2009-12-30 05:40:00,16.923,16.931,16.827,16.827,250000.0
2009-12-30 05:41:00,16.815,16.911,16.794,16.794,250000.0
2009-12-30 05:42:00,16.871,16.97,16.833,16.907,1100000.0
2009-12-30 05:43:00,16.891,16.943,16.791,16.943,450000.0
2009-12-30 05:44:00,16.92,16.941,16.795,16.941,450000.0
2009-12-30 05:45:00,16.85,16.919,16.835,16.919,350000.0
2009-12-30 05:46:00,16.956,16.975,16.859,16.968,500000.0
2009-12-30 05:47:00,16.99,17.01,16.99,17.0,550000.0
2009-12-30 05:48:00,16.894,16.978,16.868,16.961,550000.0
2009-12-30 05:49:00,16.922,16.975,16.873,16.975,400000.0
2009-12-30 05:50:00,16.88,16.951,16.816,16.842,550000.0
2009-12-30 05:51:00,16.953,16.953,16.832,16.928,550000.0
2009-12-30 05:52:00,16.846,16.979,16.846,16.94,350000.0
2009-12-30 05:53:00,16.786,16.926,16.786,16.814,500000.0
2009-12-30 05:54:00,16.944,16.945,16.802,16.945,500000.0
2009-12-30 05:55:00,16.964,16.966,16.833,16.888,750000.0
2009-12-30 05:56:00,16.906,16.906,16.875,16.875,100000.0
2009-12-30 05:57:00,16.98,16.99,16.98,16.99,400000.0
2009-12-30 05:58:00,16.978,16.978,16.877,16.935,400000.0
2009-12-30 05:59:00,16.919,16.96,16.856,16.936,700000.0
2009-12-30 06:00:00,16.897,16.979,16.813,16.903,450000.0
2009-12-30 06:01:00,16.99,17.01,16.99,17.01,250000.0
2009-12-30 06:02:00,16.834,16.948,16.834,16.948,250000.0
2009-12-30 06:03:00,16.808,16.925,16.795,16.918,900000.0
2009-12-30 06:04:00,16.94,16.94,16.817,16.828,300000.0
2009-12-30 06:05:00,17.02,17.02,17.0,17.01,350000.0
2009-12-30 06:06:00,16.935,16.935,16.818,16.916,350000.0
2009-12-30 06:07:00,16.815,16.967,16.803,16.803,550000.0
2009-12-30 06:08:00,16.863,16.94,16.818,16.94,550000.0
2009-12-30 06:09:00,16.875,16.949,16.857,16.935,450000.0
2009-12-30 06:10:00,16.866,16.94,16.836,16.836,350000.0
2009-12-30 06:11:00,16.829,16.941,16.827,16.844,600000.0
2009-12-30 06:12:00,16.937,16.937,16.781,16.927,400000.0
2009-12-30 06:13:00,16.907,16.949,16.836,16.875,250000.0
2009-12-30 06:14:00,16.833,16.938,16.809,16.938,500000.0
2009-12-30 06:15:00,16.926,16.945,16.862,16.862,350000.0
2009-12-30 06:16:00,16.827,16.956,16.827,16.851,450000.0
2009-12-30 06:17:00,16.828,16.929,16.828,16.929,250000.0
2009-12-30 06:18:00,16.952,16.952,16.839,16.944,200000.0
2009-12-30 06:19:00,16.815,16.93,16.795,16.926,650000.0
2009-12-30 06:20:00,16.894,16.991,16.848,16.961,500000.0
2009-12-30 06:21:00,16.903,16.955,16.8,16.955,350000.0
2009-12-30 06:22:00,16.858,16.99,16.843,16.941,650000.0
2009-12-30 06:23:00,16.877,16.993,16.844,16.844,450000.0
2009-12-30 06:24:00,16.886,16.982,16.842,16.856,550000.0
2009-12-30 06:25:00,16.851,16.965,16.851,16.884,450000.0
2009-12-30 06:26:00,16.88,16.963,16.858,16.929,300000.0
2009-12-30 06:27:00,16.932,16.932,16.783,16.783,300000.0
2009-12-30 06:28:00,16.938,16.938,16.821,16.911,700000.0
2009-12-30 06:29:00,16.968,16.982,16.849,16.927,350000.0
2009-12-30 06:30:00,16.963,16.973,16.841,16.841,550000.0
2009-12-30 06:31:00,16.97,16.97,16.842,16.919,350000.0
2009-12-30 06:32:00,16.929,16.951,16.868,16.951,400000.0
2009-12-30 06:33:00,16.967,16.968,16.872,16.889,550000.0
2009-12-30 06:34:00,16.939,16.972,16.842,16.906,350000.0
2009-12-30 06:35:00,16.847,16.938,16.847,16.938,500000.0
2009-12-30 06:36:00,16.891,16.993,16.885,16.993,600000.0
2009-12-30 06:37:00,16.879,16.991,16.841,16.904,450000.0
2009-12-30 06:38:00,16.916,17.004,16.872,17.004,450000.0
2009-12-30 06:39:00,17.004,17.004,16.91,16.995,400000.0
2009-12-30 06:40:00,16.908,16.958,16.854,16.958,350000.0
2009-12-30 06:41:00,16.884,16.99,16.874,16.99,450000.0
2009-12-30 06:42:00,16.871,16.982,16.851,16.917,800000.0
2009-12-30 06:43:00,16.87,16.975,16.859,16.971,550000.0
2009-12-30 06:44:00,16.993,16.993,16.926,16.99,400000.0
2009-12-30 06:45:00,16.949,17.017,16.929,16.984,450000.0
2009-12-30 06:46:00,16.926,17.097,16.926,17.006,500000.0
2009-12-30 06:47:00,16.913,17.023,16.866,16.866,350000.0
2009-12-30 06:48:00,16.991,17.001,16.88,16.931,350000.0
2009-12-30 06:49:00,16.92,17.047,16.893,16.893,300000.0
2009-12-30 06:50:00,16.896,16.975,16.874,16.919,350000.0
2009-12-30 06:51:00,16.843,16.945,16.827,16.945,550000.0
2009-12-30 06:52:00,17.0,17.02,16.99,17.01,350000.0
2009-12-30 06:53:00,16.878,16.988,16.878,16.898,350000.0
2009-12-30 06:54:00,16.957,16.98,16.863,16.98,450000.0
2009-12-30 06:55:00,16.874,16.983,16.874,16.896,400000.0
2009-12-30 06:56:00,16.917,16.99,16.843,16.942,450000.0
2009-12-30 06:57:00,16.905,16.986,16.865,16.973,750000.0
2009-12-30 06:58:00,16.886,16.968,16.861,16.968,550000.0
2009-12-30 06:59:00,17.0,17.02,16.99,17.0,400000.0
2009-12-30 07:00:00,16.903,16.954,16.862,16.862,400000.0
2009-12-30 07:01:00,16.988,16.993,16.874,16.993,550000.0
2009-12-30 07:02:00,16.949,16.992,16.876,16.917,550000.0
2009-12-30 07:03:00,16.9,17.0,16.866,16.979,400000.0
2009-12-30 07:04:00,16.992,17.004,16.873,17.004,350000.0
2009-12-30 07:05:00,17.0,17.0,16.99,16.99,550000.0
2009-12-30 07:06:00,16.97,17.003,16.861,16.909,550000.0
2009-12-30 07:07:00,16.874,17.019,16.874,16.887,500000.0
2009-12-30 07:08:00,16.903,17.01,16.903,17.01,500000.0
2009-12-30 07:09:00,17.002,17.002,16.855,16.951,350000.0
2009-12-30 07:10:00,16.888,16.998,16.838,16.866,1000000.0
2009-12-30 07:11:00,16.905,16.993,16.835,16.993,600000.0
2009-12-30 07:12:00,17.009,17.036,16.915,17.015,800000.0
2009-12-30 07:13:00,16.877,16.988,16.877,16.883,350000.0
2009-12-30 07:14:00,16.977,16.996,16.954,16.954,400000.0
2009-12-30 07:15:00,16.987,17.022,16.896,17.005,550000.0
2009-12-30 07:16:00,16.991,16.991,16.826,16.981,550000.0
2009-12-30 07:17:00,16.876,16.992,16.876,16.956,650000.0
2009-12-30 07:18:00,16.93,16.998,16.882,16.981,350000.0
2009-12-30 07:19:00,16.976,16.988,16.896,16.914,1150000.0
2009-12-30 07:20:00,16.9,17.013,16.872,16.872,400000.0
2009-12-30 07:21:00,16.967,17.004,16.879,16.994,400000.0
2009-12-30 07:22:00,16.904,16.985,16.873,16.976,400000.0
2009-12-30 07:23:00,16.921,16.965,16.886,16.886,400000.0
2009-12-30 07:24:00,16.921,16.98,16.856,16.923,450000.0
2009-12-30 07:25:00,16.984,17.004,16.868,17.004,350000.0
2009-12-30 07:26:00,16.92,16.984,16.91,16.984,500000.0
2009-12-30 07:27:00,16.945,16.989,16.846,16.864,550000.0
2009-12-30 07:28:00,16.925,17.014,16.903,17.003,450000.0
2009-12-30 07:29:00,16.965,17.003,16.911,16.969,350000.0
2009-12-30 07:30:00,16.983,17.004,16.864,16.899,450000.0
2009-12-30 07:31:00,16.978,16.978,16.837,16.837,450000.0
2009-12-30 07:32:00,16.924,16.996,16.875,16.996,400000.0
2009-12-30 07:33:00,16.917,17.001,16.878,16.878,450000.0
2009-12-30 07:34:00,16.967,17.029,16.899,16.921,350000.0
2009-12-30 07:35:00,17.007,17.015,16.922,16.941,350000.0
2009-12-30 07:36:00,16.952,16.984,16.873,16.956,600000.0
2009-12-30 07:37:00,16.933,16.989,16.887,16.977,400000.0
2009-12-30 07:38:00,16.979,16.979,16.861,16.924,350000.0
2009-12-30 07:39:00,16.922,17.001,16.902,16.974,450000.0
2009-12-30 07:40:00,16.954,17.012,16.896,16.901,550000.0
2009-12-30 07:41:00,16.929,17.0,16.847,17.0,500000.0
2009-12-30 07:42:00,17.017,17.036,16.913,16.984,350000.0
2009-12-30 07:43:00,17.019,17.019,16.882,16.983,400000.0
2009-12-30 07:45:00,16.937,17.034,16.9,16.933,1000000.0
2009-12-30 07:46:00,16.958,16.962,16.881,16.941,450000.0
2009-12-30 07:47:00,17.03,17.04,17.01,17.04,800000.0
2009-12-30 07:48:00,16.997,17.009,16.892,16.935,800000.0
2009-12-30 07:49:00,16.911,17.049,16.911,17.001,500000.0
2009-12-30 07:50:00,16.898,17.0,16.872,17.0,900000.0
2009-12-30 07:51:00,16.92,16.92,16.823,16.823,350000.0
2009-12-30 07:52:00,16.9,17.004,16.878,16.928,800000.0
2009-12-30 07:53:00,16.876,17.004,16.876,16.896,850000.0
2009-12-30 07:54:00,16.951,17.006,16.927,16.991,500000.0
2009-12-30 07:55:00,16.967,17.003,16.904,16.904,500000.0
2009-12-30 07:56:00,16.934,17.032,16.896,16.94,800000.0
2009-12-30 07:57:00,16.906,16.988,16.879,16.974,600000.0
2009-12-30 07:58:00,17.0,17.01,16.98,16.99,650000.0
2009-12-30 07:59:00,16.963,17.005,16.863,16.971,650000.0
2009-12-30 08:00:00,16.977,16.999,16.861,16.861,550000.0
2009-12-30 08:01:00,16.981,16.981,16.851,16.95,350000.0
2009-12-30 08:02:00,16.999,16.999,16.888,16.889,450000.0
2009-12-30 08:03:00,16.934,16.993,16.902,16.975,400000.0
2009-12-30 08:04:00,16.948,16.969,16.878,16.898,400000.0
2009-12-30 08:05:00,16.917,16.986,16.866,16.866,400000.0
2009-12-30 08:06:00,16.994,16.994,16.874,16.953,350000.0
2009-12-30 08:07:00,16.919,17.048,16.897,16.922,550000.0
2009-12-30 08:08:00,16.906,16.979,16.848,16.892,400000.0
2009-12-30 08:09:00,16.881,16.993,16.858,16.908,800000.0
2009-12-30 08:10:00,16.923,16.993,16.906,16.984,350000.0
2009-12-30 08:11:00,16.886,16.951,16.84,16.951,500000.0
2009-12-30 08:12:00,16.906,16.99,16.856,16.99,400000.0
2009-12-30 08:13:00,16.884,16.978,16.829,16.978,550000.0
2009-12-30 08:14:00,16.995,17.037,16.895,16.895,500000.0
2009-12-30 08:15:00,16.995,16.995,16.867,16.977,550000.0
2009-12-30 08:16:00,16.982,16.982,16.89,16.89,350000.0
2009-12-30 08:17:00,16.921,17.0,16.871,16.889,500000.0
2009-12-30 08:18:00,16.898,16.972,16.843,16.914,500000.0
2009-12-30 08:19:00,16.948,17.025,16.891,16.891,700000.0
2009-12-30 08:20:00,16.934,17.042,16.913,16.932,500000.0
2009-12-30 08:21:00,16.939,17.007,16.887,17.007,450000.0
2009-12-30 08:22:00,16.983,16.983,16.876,16.883,500000.0
2009-12-30 08:23:00,17.009,17.033,16.904,16.904,550000.0
2009-12-30 08:24:00,16.943,16.984,16.9,16.905,400000.0
2009-12-30 08:25:00,16.952,17.059,16.9,16.963,650000.0
2009-12-30 08:26:00,17.015,17.015,16.876,16.971,400000.0
2009-12-30 08:27:00,17.038,17.038,16.934,17.009,350000.0
2009-12-30 08:28:00,16.929,17.001,16.867,16.996,600000.0
2009-12-30 08:29:00,16.991,17.018,16.888,16.991,750000.0
2009-12-30 08:30:00,16.892,17.002,16.892,16.96,400000.0
2009-12-30 08:31:00,17.04,17.04,17.01,17.04,500000.0
2009-12-30 08:32:00,16.96,17.046,16.889,16.946,500000.0
2009-12-30 08:33:00,16.942,17.004,16.883,16.935,500000.0
2009-12-30 08:34:00,16.941,17.056,16.941,17.024,350000.0
2009-12-30 08:35:00,17.046,17.07,16.934,16.999,550000.0
2009-12-30 08:36:00,16.921,17.058,16.92,16.964,400000.0
2009-12-30 08:37:00,17.032,17.032,16.944,16.992,450000.0
2009-12-30 08:38:00,17.02,17.05,17.02,17.05,350000.0
2009-12-30 08:39:00,16.973,16.974,16.953,16.956,350000.0
2009-12-30 08:40:00,16.993,17.005,16.902,16.942,350000.0
2009-12-30 08:41:00,17.04,17.06,17.03,17.05,550000.0
2009-12-30 08:42:00,17.06,17.06,17.02,17.05,550000.0
2009-12-30 08:43:00,17.06,17.06,17.03,17.03,550000.0
2009-12-30 08:44:00,17.06,17.06,17.02,17.05,550000.0
2009-12-30 08:45:00,16.999,17.027,16.884,17.014,550000.0
2009-12-30 08:46:00,16.991,17.018,16.874,16.918,600000.0
2009-12-30 08:47:00,16.931,17.0,16.922,16.987,350000.0
2009-12-30 08:48:00,17.017,17.017,16.895,17.006,550000.0
2009-12-30 08:49:00,17.03,17.04,17.01,17.01,500000.0
2009-12-30 08:50:00,16.972,17.041,16.907,16.993,500000.0
2009-12-30 08:51:00,16.928,17.031,16.912,17.01,400000.0
2009-12-30 08:52:00,17.04,17.04,17.01,17.02,400000.0
2009-12-30 08:53:00,16.997,16.997,16.883,16.983,400000.0
2009-12-30 08:54:00,16.927,17.049,16.927,16.969,600000.0
2009-12-30 08:55:00,16.987,17.023,16.903,17.016,600000.0
2009-12-30 08:56:00,17.013,17.024,16.907,16.907,400000.0
2009-12-30 08:57:00,17.012,17.012,16.876,16.876,400000.0
2009-12-30 08:58:00,16.985,16.998,16.841,16.998,450000.0
2009-12-30 08:59:00,16.936,17.038,16.872,16.925,600000.0
2009-12-30 09:00:00,16.925,17.028,16.925,16.96,600000.0
2009-12-30 09:01:00,16.979,16.984,16.913,16.942,400000.0
2009-12-30 09:02:00,16.936,17.064,16.901,16.993,700000.0
2009-12-30 09:03:00,16.877,17.021,16.867,16.968,650000.0
2009-12-30 09:04:00,16.921,16.991,16.884,16.884,350000.0
2009-12-30 09:05:00,16.976,16.996,16.845,16.891,750000.0
2009-12-30 09:06:00,16.868,16.996,16.868,16.938,550000.0
2009-12-30 09:07:00,16.92,17.023,16.875,16.911,500000.0
2009-12-30 09:08:00,17.025,17.03,16.917,17.01,550000.0
2009-12-30 09:09:00,16.969,17.065,16.902,17.018,950000.0
2009-12-30 09:10:00,16.935,16.997,16.817,16.917,450000.0
2009-12-30 09:11:00,16.998,17.013,16.896,16.897,550000.0
2009-12-30 09:12:00,16.909,17.018,16.888,16.97,650000.0
2009-12-30 09:13:00,16.878,17.012,16.878,17.008,500000.0
2009-12-30 09:14:00,16.94,17.019,16.878,17.019,350000.0
2009-12-30 09:15:00,17.03,17.04,17.01,17.02,300000.0
2009-12-30 09:16:00,17.025,17.025,16.907,16.923,300000.0
2009-12-30 09:17:00,16.995,17.05,16.885,16.885,550000.0
2009-12-30 09:18:00,16.917,17.023,16.896,16.896,400000.0
2009-12-30 09:19:00,16.903,17.006,16.851,17.006,600000.0
2009-12-30 09:20:00,17.002,17.01,16.877,17.001,650000.0
2009-12-30 09:21:00,16.954,17.015,16.899,16.963,600000.0
2009-12-30 09:22:00,17.02,17.026,16.923,16.99,600000.0
2009-12-30 09:23:00,17.014,17.052,16.944,16.985,600000.0
2009-12-30 09:24:00,16.982,17.023,16.874,17.005,550000.0
2009-12-30 09:25:00,16.937,17.073,16.937,16.994,550000.0
2009-12-30 09:26:00,16.991,17.036,16.917,16.925,600000.0
2009-12-30 09:27:00,16.953,17.006,16.884,17.006,550000.0
2009-12-30 09:28:00,16.942,17.026,16.923,16.923,350000.0
2009-12-30 09:29:00,16.96,17.039,16.931,17.027,450000.0
2009-12-30 09:30:00,16.962,17.072,16.954,16.962,700000.0
2009-12-30 09:31:00,16.925,16.997,16.869,16.869,450000.0
2009-12-30 09:32:00,17.029,17.029,16.949,17.014,350000.0
2009-12-30 09:33:00,17.013,17.064,16.941,17.011,400000.0
2009-12-30 09:34:00,17.011,17.011,16.84,16.905,650000.0
2009-12-30 09:35:00,16.895,17.006,16.895,16.904,550000.0
2009-12-30 09:36:00,16.897,17.033,16.897,17.014,400000.0
2009-12-30 09:37:00,16.956,17.014,16.904,16.904,350000.0
2009-12-30 09:38:00,16.948,17.029,16.881,17.029,400000.0
2009-12-30 09:39:00,16.945,17.028,16.908,16.953,700000.0
2009-12-30 09:40:00,16.904,17.017,16.894,16.894,400000.0
2009-12-30 09:41:00,17.019,17.027,16.909,16.909,400000.0
2009-12-30 09:42:00,16.944,17.052,16.927,16.927,350000.0
2009-12-30 09:43:00,16.993,17.051,16.919,17.02,750000.0
2009-12-30 09:44:00,16.992,17.045,16.96,16.98,600000.0
2009-12-30 09:45:00,16.899,17.021,16.899,16.99,650000.0
2009-12-30 09:46:00,16.949,17.052,16.917,16.964,650000.0
2009-12-30 09:47:00,16.912,16.988,16.892,16.934,400000.0
2009-12-30 09:48:00,17.035,17.035,16.887,16.957,650000.0
2009-12-30 09:49:00,16.907,17.028,16.907,16.989,650000.0
2009-12-30 09:50:00,16.993,17.045,16.922,17.043,450000.0
2009-12-30 09:51:00,16.977,16.996,16.887,16.956,400000.0
2009-12-30 09:52:00,17.015,17.015,16.882,17.012,450000.0
2009-12-30 09:53:00,16.999,17.027,16.897,16.939,500000.0
2009-12-30 09:54:00,16.999,17.001,16.885,16.892,600000.0
2009-12-30 09:55:00,16.966,17.0,16.86,16.934,600000.0
2009-12-30 09:56:00,16.938,17.011,16.857,16.883,900000.0
2009-12-30 09:57:00,16.919,17.015,16.881,16.991,750000.0
2009-12-30 09:58:00,16.904,17.014,16.885,16.958,350000.0
2009-12-30 09:59:00,16.877,17.015,16.877,16.928,650000.0
2009-12-30 10:00:00,16.922,17.031,16.907,16.958,600000.0
2009-12-30 10:01:00,16.943,16.974,16.878,16.888,350000.0
2009-12-30 10:02:00,17.026,17.035,16.907,16.987,400000.0
2009-12-30 10:03:00,16.918,17.059,16.895,17.003,600000.0
2009-12-30 10:04:00,16.993,17.039,16.918,17.039,400000.0
2009-12-30 10:05:00,16.955,17.004,16.88,16.983,450000.0
2009-12-30 10:06:00,16.894,17.073,16.894,16.921,700000.0
2009-12-30 10:07:00,16.984,17.026,16.901,17.019,450000.0
2009-12-30 10:08:00,16.991,17.017,16.913,16.92,500000.0
2009-12-30 10:09:00,17.014,17.056,16.944,17.024,600000.0
2009-12-30 10:10:00,16.948,17.039,16.901,16.997,600000.0
2009-12-30 10:11:00,16.934,16.977,16.886,16.929,400000.0
2009-12-30 10:12:00,16.919,17.006,16.874,16.994,500000.0
2009-12-30 10:13:00,16.921,17.021,16.882,17.021,750000.0
2009-12-30 10:14:00,16.94,17.033,16.937,17.019,400000.0
2009-12-30 10:15:00,16.881,17.011,16.881,16.985,350000.0
2009-12-30 10:16:00,16.925,17.035,16.895,17.035,500000.0
2009-12-30 10:17:00,16.919,17.034,16.919,16.96,350000.0
2009-12-30 10:18:00,16.96,17.044,16.91,16.974,550000.0
2009-12-30 10:19:00,17.017,17.03,16.87,17.03,450000.0
2009-12-30 10:20:00,16.917,17.01,16.898,16.923,550000.0
2009-12-30 10:21:00,16.869,16.984,16.869,16.982,650000.0
2009-12-30 10:22:00,16.961,16.993,16.878,16.961,400000.0
2009-12-30 10:23:00,16.97,16.97,16.861,16.861,550000.0
2009-12-30 10:24:00,16.878,16.985,16.857,16.893,500000.0
2009-12-30 10:25:00,16.883,17.061,16.883,16.916,550000.0
2009-12-30 10:26:00,16.85,16.96,16.85,16.939,350000.0
2009-12-30 10:27:00,16.902,16.951,16.828,16.828,400000.0
2009-12-30 10:28:00,16.849,16.965,16.818,16.87,350000.0
2009-12-30 10:29:00,16.893,16.971,16.82,16.943,500000.0
2009-12-30 10:30:00,16.892,16.968,16.892,16.895,350000.0
2009-12-30 10:31:00,16.882,16.997,16.848,16.971,450000.0
2009-12-30 10:32:00,16.985,16.986,16.847,16.847,400000.0
2009-12-30 10:33:00,16.946,16.964,16.823,16.951,550000.0
2009-12-30 10:34:00,16.98,16.991,16.827,16.89,700000.0
2009-12-30 10:35:00,16.956,16.981,16.882,16.967,350000.0
2009-12-30 10:36:00,16.846,16.947,16.813,16.915,450000.0
2009-12-30 10:37:00,16.96,16.971,16.819,16.897,500000.0
2009-12-30 10:38:00,16.871,17.009,16.871,16.897,400000.0
2009-12-30 10:39:00,16.901,17.001,16.854,16.956,550000.0
2009-12-30 10:40:00,16.857,16.957,16.818,16.859,400000.0
2009-12-30 10:41:00,16.95,16.95,16.8,16.897,350000.0
2009-12-30 10:42:00,16.859,16.96,16.831,16.951,400000.0
2009-12-30 10:43:00,16.906,16.921,16.805,16.868,550000.0
2009-12-30 10:44:00,16.872,16.92,16.834,16.865,400000.0
2009-12-30 10:45:00,16.837,16.965,16.837,16.93,350000.0
2009-12-30 10:46:00,16.828,16.918,16.808,16.847,550000.0
2009-12-30 10:47:00,16.904,16.968,16.831,16.942,450000.0
2009-12-30 10:48:00,16.953,16.971,16.87,16.942,450000.0
2009-12-30 10:49:00,16.937,16.985,16.863,16.96,500000.0
2009-12-30 10:50:00,16.927,16.955,16.852,16.852,450000.0
2009-12-30 10:51:00,16.911,16.978,16.847,16.965,450000.0
2009-12-30 10:52:00,16.881,16.978,16.805,16.938,500000.0
2009-12-30 10:53:00,16.921,16.95,16.838,16.928,450000.0
2009-12-30 10:54:00,16.933,16.933,16.836,16.864,550000.0
2009-12-30 10:55:00,16.822,16.954,16.822,16.954,350000.0
2009-12-30 10:56:00,16.928,16.975,16.928,16.97,450000.0
2009-12-30 10:57:00,16.847,16.955,16.824,16.92,350000.0
2009-12-30 10:58:00,16.956,16.956,16.83,16.877,350000.0
2009-12-30 10:59:00,16.953,16.979,16.842,16.842,450000.0
2009-12-30 11:00:00,16.894,16.989,16.857,16.874,350000.0
2009-12-30 11:01:00,16.884,16.988,16.833,16.969,600000.0
2009-12-30 11:02:00,16.855,16.955,16.81,16.93,350000.0
2009-12-30 11:03:00,16.87,16.969,16.853,16.959,550000.0
2009-12-30 11:04:00,16.944,16.944,16.828,16.92,600000.0
2009-12-30 11:05:00,16.83,16.937,16.83,16.928,500000.0
2009-12-30 11:06:00,16.966,16.975,16.84,16.975,500000.0
2009-12-30 11:07:00,16.866,16.965,16.825,16.882,450000.0
2009-12-30 11:08:00,16.937,17.013,16.888,16.912,400000.0
2009-12-30 11:09:00,16.852,16.935,16.83,16.935,400000.0
2009-12-30 11:10:00,16.861,16.965,16.831,16.831,400000.0
2009-12-30 11:11:00,16.822,16.953,16.822,16.934,350000.0
2009-12-30 11:12:00,16.892,16.933,16.815,16.923,450000.0
2009-12-30 11:13:00,16.967,16.967,16.838,16.933,400000.0
2009-12-30 11:14:00,16.839,16.996,16.833,16.9,550000.0
2009-12-30 11:15:00,16.854,16.951,16.832,16.832,350000.0
2009-12-30 11:16:00,16.858,16.969,16.838,16.845,350000.0
2009-12-30 11:17:00,16.958,16.991,16.886,16.894,450000.0
2009-12-30 11:18:00,16.959,16.977,16.85,16.953,400000.0
2009-12-30 11:19:00,16.845,16.971,16.781,16.971,550000.0
2009-12-30 11:20:00,16.874,16.975,16.833,16.975,400000.0
2009-12-30 11:21:00,16.87,16.965,16.86,16.965,550000.0
2009-12-30 11:22:00,16.88,16.957,16.864,16.865,350000.0
2009-12-30 11:23:00,17.02,17.02,16.99,17.02,450000.0
2009-12-30 11:24:00,16.896,16.994,16.886,16.886,450000.0
2009-12-30 11:25:00,16.878,16.984,16.864,16.979,400000.0
2009-12-30 11:26:00,16.948,16.989,16.896,16.938,600000.0
2009-12-30 11:27:00,16.866,16.983,16.866,16.983,500000.0
2009-12-30 11:28:00,16.944,16.956,16.852,16.852,350000.0
2009-12-30 11:29:00,16.902,16.984,16.882,16.882,550000.0
2009-12-30 11:30:00,16.881,17.02,16.881,16.929,450000.0
2009-12-30 11:31:00,16.901,16.992,16.866,16.907,450000.0
2009-12-30 11:32:00,16.878,17.005,16.878,16.909,400000.0
2009-12-30 11:33:00,16.887,16.982,16.887,16.9,500000.0
2009-12-30 11:34:00,16.901,16.927,16.822,16.927,400000.0
2009-12-30 11:35:00,16.823,16.943,16.823,16.869,350000.0
2009-12-30 11:36:00,16.923,16.961,16.803,16.803,550000.0
2009-12-30 11:37:00,16.887,16.94,16.829,16.913,350000.0
2009-12-30 11:38:00,16.879,16.992,16.835,16.84,500000.0
2009-12-30 11:39:00,16.933,17.008,16.867,16.93,400000.0
2009-12-30 11:40:00,16.88,16.952,16.863,16.929,550000.0
2009-12-30 11:41:00,16.856,16.925,16.834,16.89,350000.0
2009-12-30 11:42:00,16.911,16.955,16.841,16.943,550000.0
2009-12-30 11:43:00,16.869,16.953,16.86,16.869,450000.0
2009-12-30 11:44:00,16.928,16.936,16.84,16.927,500000.0
2009-12-30 11:45:00,16.855,16.977,16.855,16.975,450000.0
2009-12-30 11:46:00,16.907,16.953,16.8,16.953,500000.0
2009-12-30 11:47:00,16.861,16.945,16.791,16.945,450000.0
2009-12-30 11:48:00,16.925,16.966,16.86,16.861,350000.0
2009-12-30 11:49:00,16.856,16.982,16.844,16.844,400000.0
2009-12-30 11:50:00,16.881,16.954,16.84,16.954,350000.0
2009-12-30 11:51:00,16.901,16.941,16.839,16.852,400000.0
2009-12-30 11:52:00,16.817,16.97,16.817,16.877,500000.0
2009-12-30 11:53:00,16.941,16.979,16.839,16.887,500000.0
2009-12-30 11:54:00,16.94,16.94,16.8,16.865,400000.0
2009-12-30 11:55:00,16.903,16.982,16.864,16.982,350000.0
2009-12-30 11:56:00,16.874,16.973,16.835,16.943,450000.0
2009-12-30 11:57:00,16.99,17.0,16.97,16.97,350000.0
2009-12-30 11:58:00,16.838,16.961,16.828,16.874,350000.0
2009-12-30 11:59:00,16.849,16.927,16.823,16.823,350000.0
2009-12-30 12:00:00,16.969,17.014,16.893,16.977,550000.0
2009-12-30 12:01:00,16.904,16.949,16.819,16.839,750000.0
2009-12-30 12:02:00,16.957,16.985,16.859,16.892,500000.0
2009-12-30 12:03:00,16.942,16.959,16.859,16.946,500000.0
2009-12-30 12:04:00,16.905,16.966,16.852,16.894,400000.0
2009-12-30 12:05:00,16.972,17.015,16.893,16.893,350000.0
2009-12-30 12:06:00,16.975,16.994,16.873,16.977,500000.0
2009-12-30 12:07:00,16.911,16.983,16.863,16.962,450000.0
2009-12-30 12:08:00,16.88,16.975,16.87,16.975,550000.0
2009-12-30 12:09:00,16.861,16.958,16.861,16.872,500000.0
2009-12-30 12:10:00,16.943,16.975,16.877,16.947,400000.0
2009-12-30 12:11:00,16.891,17.022,16.88,16.898,550000.0
2009-12-30 12:12:00,16.986,16.996,16.872,16.982,450000.0
2009-12-30 12:13:00,17.0,17.01,16.98,17.0,350000.0
2009-12-30 12:14:00,16.927,16.997,16.875,16.997,350000.0
2009-12-30 12:15:00,16.913,16.981,16.907,16.911,400000.0
2009-12-30 12:16:00,16.888,16.956,16.878,16.878,350000.0
2009-12-30 12:17:00,16.964,16.976,16.875,16.953,350000.0
2009-12-30 12:18:00,16.873,16.965,16.868,16.868,500000.0
2009-12-30 12:19:00,16.947,16.991,16.856,16.902,500000.0
2009-12-30 12:20:00,16.878,16.997,16.878,16.982,550000.0
2009-12-30 12:21:00,17.002,17.004,16.882,16.933,600000.0
2009-12-30 12:22:00,16.953,17.023,16.899,16.899,550000.0
2009-12-30 12:23:00,16.919,17.025,16.919,16.927,650000.0
2009-12-30 12:24:00,16.956,17.006,16.921,16.999,600000.0
2009-12-30 12:25:00,16.894,16.998,16.866,16.974,500000.0
2009-12-30 12:26:00,16.992,16.992,16.872,16.922,400000.0
2009-12-30 12:27:00,16.965,16.977,16.858,16.968,350000.0
2009-12-30 12:28:00,16.861,16.972,16.86,16.86,550000.0
2009-12-30 12:29:00,16.849,16.988,16.849,16.981,350000.0
2009-12-30 12:30:00,16.893,16.976,16.84,16.922,500000.0
2009-12-30 12:31:00,16.976,16.997,16.896,16.896,400000.0
2009-12-30 12:32:00,16.884,17.01,16.883,16.977,400000.0
2009-12-30 12:33:00,16.942,16.981,16.868,16.884,350000.0
2009-12-30 12:34:00,16.971,16.995,16.892,16.892,350000.0
2009-12-30 12:35:00,16.976,17.011,16.865,16.952,500000.0
2009-12-30 12:36:00,16.944,16.973,16.884,16.973,350000.0
2009-12-30 12:37:00,16.935,17.005,16.935,16.998,400000.0
2009-12-30 12:38:00,16.913,17.017,16.913,16.983,400000.0
2009-12-30 12:39:00,16.858,17.002,16.858,16.878,550000.0
2009-12-30 12:40:00,16.998,16.998,16.865,16.929,350000.0
2009-12-30 12:41:00,17.003,17.003,16.865,16.943,400000.0
2009-12-30 12:42:00,16.887,16.975,16.873,16.929,550000.0
2009-12-30 12:43:00,16.893,16.947,16.847,16.947,450000.0
2009-12-30 12:44:00,17.01,17.01,16.98,17.0,400000.0
2009-12-30 12:45:00,16.953,16.991,16.846,16.939,400000.0
2009-12-30 12:46:00,17.0,17.01,16.98,17.01,450000.0
2009-12-30 12:47:00,17.0,17.01,16.98,16.99,450000.0
2009-12-30 12:48:00,16.925,16.961,16.85,16.953,450000.0
2009-12-30 12:49:00,16.956,16.968,16.85,16.968,550000.0
2009-12-30 12:50:00,16.858,16.97,16.827,16.86,450000.0
2009-12-30 12:51:00,16.913,16.983,16.858,16.961,350000.0
2009-12-30 12:52:00,16.99,17.0,16.97,16.98,400000.0
2009-12-30 12:53:00,16.937,16.983,16.89,16.946,400000.0
2009-12-30 12:54:00,16.962,16.995,16.92,16.933,550000.0
2009-12-30 12:55:00,16.883,16.983,16.869,16.935,500000.0
2009-12-30 12:56:00,16.992,16.992,16.882,16.987,350000.0
2009-12-30 12:57:00,16.962,16.962,16.853,16.926,350000.0
2009-12-30 12:58:00,16.928,17.011,16.912,16.976,450000.0
2009-12-30 12:59:00,16.994,17.017,16.903,16.907,350000.0
2009-12-30 13:00:00,16.977,16.992,16.907,16.992,350000.0
2009-12-30 13:01:00,16.959,16.959,16.849,16.896,450000.0
2009-12-30 13:02:00,16.886,16.977,16.881,16.922,400000.0
2009-12-30 13:03:00,16.983,17.023,16.886,16.964,600000.0
2009-12-30 13:04:00,16.92,16.968,16.859,16.949,450000.0
2009-12-30 13:05:00,16.911,16.997,16.874,16.874,400000.0
2009-12-30 13:06:00,16.978,16.978,16.837,16.953,450000.0
2009-12-30 13:07:00,16.981,16.997,16.897,16.95,500000.0
2009-12-30 13:08:00,16.975,16.979,16.892,16.896,350000.0
2009-12-30 13:09:00,16.902,16.994,16.902,16.961,500000.0
2009-12-30 13:10:00,16.932,16.99,16.895,16.967,400000.0
2009-12-30 13:11:00,16.968,17.043,16.861,16.877,650000.0
2009-12-30 13:12:00,16.976,16.997,16.877,16.938,550000.0
2009-12-30 13:13:00,16.91,16.982,16.853,16.982,450000.0
2009-12-30 13:14:00,16.886,16.941,16.852,16.926,400000.0
2009-12-30 13:15:00,16.867,16.991,16.848,16.93,350000.0
2009-12-30 13:16:00,16.823,16.933,16.823,16.86,500000.0
2009-12-30 13:17:00,16.835,16.926,16.804,16.926,500000.0
2009-12-30 13:18:00,16.886,16.966,16.886,16.897,550000.0
2009-12-30 13:19:00,16.931,17.028,16.868,16.891,550000.0
2009-12-30 13:20:00,16.935,16.937,16.831,16.885,500000.0
2009-12-30 13:21:00,16.891,16.985,16.847,16.985,500000.0
2009-12-30 13:22:00,16.956,16.973,16.837,16.844,450000.0
2009-12-30 13:23:00,16.928,16.98,16.87,16.98,400000.0
2009-12-30 13:24:00,16.964,16.964,16.859,16.961,350000.0
2009-12-30 13:25:00,16.967,16.989,16.908,16.978,350000.0
2009-12-30 13:26:00,16.883,16.971,16.828,16.919,650000.0
2009-12-30 13:27:00,16.939,16.987,16.878,16.951,350000.0
2009-12-30 13:28:00,16.904,16.984,16.87,16.984,400000.0
2009-12-30 13:29:00,16.985,16.996,16.843,16.876,550000.0
2009-12-30 13:30:00,16.959,16.962,16.873,16.873,550000.0
2009-12-30 13:31:00,16.879,16.975,16.816,16.968,450000.0
2009-12-30 13:32:00,16.92,16.998,16.875,16.931,400000.0
2009-12-30 13:33:00,16.949,16.983,16.846,16.983,500000.0
2009-12-30 13:34:00,16.942,16.967,16.884,16.907,450000.0
2009-12-30 13:35:00,16.964,17.01,16.901,16.967,400000.0
2009-12-30 13:36:00,16.956,16.999,16.857,16.939,450000.0
2009-12-30 13:37:00,16.949,16.987,16.88,16.987,400000.0
2009-12-30 13:38:00,16.952,17.011,16.883,16.99,400000.0
2009-12-30 13:39:00,16.919,16.992,16.908,16.969,450000.0
2009-12-30 13:40:00,16.978,16.988,16.833,16.988,700000.0
2009-12-30 13:41:00,16.915,16.955,16.87,16.916,400000.0
2009-12-30 13:42:00,16.943,17.02,16.888,16.941,400000.0
2009-12-30 13:43:00,16.965,16.99,16.871,16.883,450000.0
2009-12-30 13:44:00,16.979,17.019,16.89,16.977,750000.0
2009-12-30 13:45:00,16.964,17.003,16.888,16.898,550000.0
2009-12-30 13:46:00,16.962,16.994,16.872,16.937,450000.0
2009-12-30 13:47:00,16.966,16.993,16.876,16.993,350000.0
2009-12-30 13:48:00,16.956,16.956,16.844,16.925,400000.0
2009-12-30 13:49:00,16.944,16.983,16.833,16.933,450000.0
2009-12-30 13:50:00,16.874,16.98,16.841,16.98,400000.0
2009-12-30 13:51:00,16.992,16.993,16.888,16.902,400000.0
2009-12-30 13:52:00,16.986,16.986,16.855,16.957,350000.0
2009-12-30 13:53:00,16.888,16.986,16.888,16.986,450000.0
2009-12-30 13:54:00,16.943,16.952,16.881,16.881,400000.0
2009-12-30 13:55:00,16.93,16.93,16.8,16.811,400000.0
2009-12-30 13:56:00,16.918,16.922,16.841,16.847,350000.0
2009-12-30 13:57:00,16.911,16.971,16.831,16.93,350000.0
2009-12-30 13:58:00,16.923,16.934,16.835,16.907,550000.0
2009-12-30 13:59:00,16.893,16.928,16.782,16.838,600000.0
2009-12-30 14:00:00,16.887,16.922,16.814,16.922,350000.0
2009-12-30 14:01:00,16.784,16.916,16.784,16.914,750000.0
2009-12-30 14:02:00,16.837,16.895,16.754,16.895,400000.0
2009-12-30 14:03:00,16.896,16.922,16.792,16.792,500000.0
2009-12-30 14:04:00,16.909,16.909,16.82,16.908,350000.0
2009-12-30 14:05:00,16.795,16.889,16.759,16.865,550000.0
2009-12-30 14:06:00,16.817,16.89,16.759,16.822,850000.0
2009-12-30 14:07:00,16.819,16.895,16.777,16.878,350000.0
2009-12-30 14:08:00,16.823,16.906,16.784,16.903,400000.0
2009-12-30 14:09:00,16.747,16.853,16.717,16.853,550000.0
2009-12-30 14:10:00,16.775,16.881,16.775,16.878,350000.0
2009-12-30 14:11:00,16.888,16.902,16.734,16.902,650000.0
2009-12-30 14:12:00,16.832,16.967,16.821,16.823,550000.0
2009-12-30 14:13:00,16.851,16.91,16.807,16.91,400000.0
2009-12-30 14:14:00,16.893,16.936,16.822,16.916,450000.0
2009-12-30 14:15:00,16.879,16.937,16.828,16.863,450000.0
2009-12-30 14:16:00,16.852,16.909,16.75,16.909,750000.0
2009-12-30 14:17:00,16.783,16.884,16.783,16.822,350000.0
2009-12-30 14:18:00,16.875,16.908,16.753,16.753,400000.0
2009-12-30 14:19:00,16.927,16.927,16.779,16.796,350000.0
2009-12-30 14:20:00,16.838,16.946,16.824,16.831,600000.0
2009-12-30 14:21:00,16.871,16.921,16.753,16.877,400000.0
2009-12-30 14:22:00,16.879,16.92,16.83,16.915,350000.0
2009-12-30 14:23:00,16.882,16.897,16.769,16.796,650000.0
2009-12-30 14:24:00,16.828,16.936,16.792,16.886,550000.0
2009-12-30 14:25:00,16.84,16.936,16.78,16.78,700000.0
2009-12-30 14:26:00,16.837,16.913,16.789,16.844,350000.0
2009-12-30 14:27:00,16.779,16.89,16.779,16.89,450000.0
2009-12-30 14:28:00,16.885,16.923,16.828,16.923,400000.0
2009-12-30 14:29:00,16.874,16.894,16.798,16.894,450000.0
2009-12-30 14:30:00,16.873,16.886,16.777,16.844,650000.0
2009-12-30 14:31:00,16.854,16.919,16.786,16.886,350000.0
2009-12-30 14:32:00,16.829,16.917,16.816,16.816,500000.0
2009-12-30 14:33:00,16.817,16.929,16.817,16.838,350000.0
2009-12-30 14:34:00,16.897,16.923,16.794,16.807,450000.0
2009-12-30 14:35:00,16.835,16.941,16.835,16.926,350000.0
2009-12-30 14:36:00,16.847,16.947,16.816,16.93,450000.0
2009-12-30 14:37:00,16.858,16.957,16.813,16.813,550000.0
2009-12-30 14:38:00,16.896,16.927,16.845,16.892,400000.0
2009-12-30 14:39:00,16.846,16.934,16.784,16.817,800000.0
2009-12-30 14:40:00,16.835,16.939,16.815,16.827,700000.0
2009-12-30 14:41:00,16.87,16.948,16.838,16.948,350000.0
2009-12-30 14:42:00,16.866,16.966,16.854,16.96,450000.0
2009-12-30 14:43:00,16.877,16.974,16.81,16.81,500000.0
2009-12-30 14:44:00,16.828,16.889,16.792,16.889,450000.0
2009-12-30 14:45:00,16.899,16.928,16.806,16.815,400000.0
2009-12-30 14:46:00,16.931,16.941,16.782,16.941,400000.0
2009-12-30 14:47:00,16.917,16.976,16.845,16.914,350000.0
2009-12-30 14:48:00,16.907,16.912,16.814,16.897,400000.0
2009-12-30 14:49:00,16.958,16.989,16.818,16.818,500000.0
2009-12-30 14:50:00,16.821,16.924,16.807,16.829,550000.0
2009-12-30 14:51:00,16.931,16.946,16.852,16.911,350000.0
2009-12-30 14:52:00,16.92,16.963,16.821,16.921,400000.0
2009-12-30 14:53:00,16.833,16.966,16.833,16.919,500000.0
2009-12-30 14:54:00,16.914,16.986,16.854,16.936,400000.0
2009-12-30 14:55:00,16.858,16.934,16.796,16.92,450000.0
2009-12-30 14:56:00,16.962,16.979,16.857,16.925,400000.0
2009-12-30 14:57:00,16.869,16.956,16.848,16.866,450000.0
2009-12-30 14:58:00,16.895,16.95,16.821,16.946,400000.0
2009-12-30 14:59:00,16.864,16.937,16.788,16.937,550000.0
2009-12-30 15:00:00,16.798,16.935,16.798,16.851,350000.0
2009-12-30 15:01:00,16.938,16.938,16.802,16.845,400000.0
2009-12-30 15:02:00,16.872,16.926,16.782,16.926,400000.0
2009-12-30 15:03:00,16.946,16.964,16.844,16.962,450000.0
2009-12-30 15:04:00,16.802,16.906,16.775,16.906,400000.0
2009-12-30 15:05:00,16.935,16.961,16.847,16.899,400000.0
2009-12-30 15:06:00,16.97,16.97,16.83,16.857,400000.0
2009-12-30 15:07:00,16.827,16.95,16.812,16.944,350000.0
2009-12-30 15:08:00,16.949,16.949,16.794,16.887,350000.0
2009-12-30 15:09:00,16.874,16.97,16.823,16.97,350000.0
2009-12-30 15:10:00,16.867,16.986,16.852,16.982,550000.0
2009-12-30 15:11:00,16.951,16.951,16.816,16.828,400000.0
2009-12-30 15:12:00,16.921,16.939,16.854,16.91,350000.0
2009-12-30 15:13:00,16.878,16.92,16.809,16.889,400000.0
2009-12-30 15:14:00,16.859,16.975,16.826,16.835,400000.0
2009-12-30 15:15:00,16.975,16.975,16.834,16.887,400000.0
2009-12-30 15:16:00,16.829,16.964,16.829,16.962,350000.0
2009-12-30 15:17:00,16.953,17.004,16.849,16.99,500000.0
2009-12-30 15:18:00,16.959,16.959,16.84,16.94,350000.0
2009-12-30 15:19:00,16.898,17.002,16.844,16.844,450000.0
2009-12-30 15:20:00,16.95,16.961,16.841,16.841,650000.0
2009-12-30 15:21:00,16.925,17.036,16.89,17.008,750000.0
2009-12-30 15:22:00,16.972,16.991,16.872,16.933,400000.0
2009-12-30 15:23:00,16.937,16.989,16.857,16.881,450000.0
2009-12-30 15:24:00,16.883,16.949,16.838,16.865,600000.0
2009-12-30 15:25:00,16.966,16.986,16.862,16.986,500000.0
2009-12-30 15:26:00,16.885,16.984,16.855,16.855,450000.0
2009-12-30 15:27:00,16.941,16.959,16.836,16.851,450000.0
2009-12-30 15:28:00,16.941,16.946,16.89,16.922,350000.0
2009-12-30 15:29:00,16.977,16.977,16.875,16.9,400000.0
2009-12-30 15:30:00,16.899,16.98,16.845,16.89,400000.0
2009-12-30 15:31:00,16.847,16.948,16.82,16.82,350000.0
2009-12-30 15:32:00,16.888,16.969,16.836,16.969,350000.0
2009-12-30 15:33:00,16.882,16.945,16.859,16.921,350000.0
2009-12-30 15:34:00,16.859,16.943,16.859,16.928,450000.0
2009-12-30 15:35:00,16.918,16.986,16.81,16.871,500000.0
2009-12-30 15:36:00,16.864,16.942,16.825,16.939,550000.0
2009-12-30 15:37:00,16.925,16.945,16.797,16.797,400000.0
2009-12-30 15:38:00,16.862,16.905,16.787,16.788,400000.0
2009-12-30 15:39:00,16.852,16.918,16.842,16.842,350000.0
2009-12-30 15:40:00,16.823,16.928,16.807,16.838,450000.0
2009-12-30 15:41:00,16.778,16.916,16.778,16.916,500000.0
2009-12-30 15:42:00,16.884,16.903,16.772,16.819,400000.0
2009-12-30 15:43:00,16.876,16.879,16.748,16.823,350000.0
2009-12-30 15:44:00,16.88,16.919,16.788,16.888,550000.0
2009-12-30 15:45:00,16.778,16.916,16.778,16.845,400000.0
2009-12-30 15:46:00,16.911,16.922,16.769,16.844,400000.0
2009-12-30 15:47:00,16.891,16.937,16.801,16.807,550000.0
2009-12-30 15:48:00,16.804,16.897,16.804,16.829,350000.0
2009-12-30 15:49:00,16.898,16.913,16.846,16.909,350000.0
2009-12-30 15:50:00,16.819,16.903,16.775,16.817,550000.0
2009-12-30 15:51:00,16.822,16.915,16.822,16.896,500000.0
2009-12-30 15:52:00,16.789,16.925,16.776,16.788,350000.0
2009-12-30 15:53:00,16.923,16.944,16.812,16.839,400000.0
2009-12-30 15:54:00,16.866,16.903,16.773,16.903,450000.0
2009-12-30 15:55:00,16.854,16.888,16.757,16.781,350000.0
2009-12-30 15:56:00,16.872,16.872,16.724,16.724,450000.0
2009-12-30 15:57:00,16.78,16.933,16.78,16.852,350000.0
2009-12-30 15:58:00,16.82,16.92,16.783,16.884,350000.0
2009-12-30 15:59:00,16.877,16.887,16.792,16.811,450000.0
2009-12-30 16:00:00,16.748,16.893,16.748,16.879,550000.0
2009-12-30 16:01:00,16.861,16.883,16.775,16.861,450000.0
2009-12-30 16:02:00,16.858,16.872,16.78,16.868,450000.0
2009-12-30 16:03:00,16.877,16.887,16.696,16.887,550000.0
2009-12-30 16:04:00,16.759,16.868,16.751,16.868,500000.0
2009-12-30 16:05:00,16.858,16.894,16.747,16.747,650000.0
2009-12-30 16:06:00,16.779,16.862,16.779,16.795,500000.0
2009-12-30 16:07:00,16.792,16.898,16.731,16.766,350000.0
2009-12-30 16:08:00,16.878,16.878,16.761,16.799,550000.0
2009-12-30 16:09:00,16.787,16.885,16.769,16.885,350000.0
2009-12-30 16:10:00,16.879,16.879,16.773,16.781,350000.0
2009-12-30 16:11:00,16.767,16.901,16.747,16.844,450000.0
2009-12-30 16:12:00,16.834,16.899,16.77,16.815,600000.0
2009-12-30 16:13:00,16.85,16.913,16.779,16.816,450000.0
2009-12-30 16:14:00,16.786,16.903,16.753,16.753,400000.0
2009-12-30 16:15:00,16.854,16.894,16.747,16.877,400000.0
2009-12-30 16:16:00,16.829,16.895,16.776,16.862,550000.0
2009-12-30 16:17:00,16.751,16.862,16.751,16.862,350000.0
2009-12-30 16:18:00,16.864,16.904,16.757,16.904,400000.0
2009-12-30 16:19:00,16.789,16.872,16.789,16.872,500000.0
2009-12-30 16:20:00,16.893,16.893,16.76,16.89,550000.0
2009-12-30 16:21:00,16.793,16.887,16.75,16.887,400000.0
2009-12-30 16:22:00,16.852,16.852,16.752,16.804,450000.0
2009-12-30 16:23:00,16.861,16.905,16.771,16.896,500000.0
2009-12-30 16:24:00,16.831,16.86,16.779,16.86,400000.0
2009-12-30 16:25:00,16.787,16.865,16.768,16.839,350000.0
2009-12-30 16:26:00,16.82,16.887,16.797,16.872,400000.0
2009-12-30 16:27:00,16.817,16.839,16.732,16.839,650000.0
2009-12-30 16:28:00,16.814,16.838,16.721,16.811,550000.0
2009-12-30 16:29:00,16.852,16.852,16.744,16.764,400000.0
2009-12-30 16:30:00,16.811,16.842,16.694,16.706,600000.0
2009-12-30 16:31:00,16.692,16.838,16.692,16.798,350000.0
2009-12-30 16:32:00,16.769,16.797,16.667,16.797,450000.0
2009-12-30 16:33:00,16.79,16.797,16.678,16.797,450000.0
2009-12-30 16:34:00,16.762,16.818,16.717,16.773,350000.0
2009-12-30 16:35:00,16.676,16.783,16.663,16.708,400000.0
2009-12-30 16:36:00,16.701,16.811,16.701,16.793,400000.0
2009-12-30 16:37:00,16.767,16.818,16.7,16.742,500000.0
2009-12-30 16:38:00,16.653,16.798,16.653,16.763,450000.0
2009-12-30 16:39:00,16.799,16.799,16.701,16.785,500000.0
2009-12-30 16:40:00,16.71,16.78,16.687,16.737,450000.0
2009-12-30 16:41:00,16.717,16.794,16.679,16.775,400000.0
2009-12-30 16:42:00,16.794,16.827,16.681,16.826,700000.0
2009-12-30 16:43:00,16.706,16.81,16.706,16.79,400000.0
2009-12-30 16:44:00,16.785,16.789,16.685,16.737,400000.0
2009-12-30 16:45:00,16.689,16.79,16.66,16.79,350000.0
2009-12-30 16:46:00,16.738,16.828,16.738,16.814,500000.0
2009-12-30 16:47:00,16.71,16.844,16.685,16.727,600000.0
2009-12-30 16:48:00,16.809,16.826,16.695,16.773,250000.0
2009-12-30 16:49:00,16.752,16.789,16.646,16.646,450000.0
2009-12-30 16:50:00,16.685,16.803,16.685,16.741,350000.0
2009-12-30 16:51:00,16.703,16.821,16.678,16.678,500000.0
2009-12-30 16:52:00,16.684,16.815,16.684,16.78,350000.0
2009-12-30 16:53:00,16.722,16.781,16.636,16.661,450000.0
2009-12-30 16:54:00,16.758,16.76,16.659,16.717,400000.0
2009-12-30 16:55:00,16.77,16.797,16.67,16.672,350000.0
2009-12-30 16:56:00,16.733,16.807,16.686,16.699,400000.0
2009-12-30 16:57:00,16.768,16.784,16.689,16.756,850000.0
2009-12-30 16:58:00,16.673,16.795,16.654,16.654,450000.0
2009-12-30 16:59:00,16.685,16.79,16.685,16.78,400000.0
2009-12-30 17:00:00,16.7,16.793,16.647,16.779,350000.0
2009-12-30 17:01:00,16.765,16.781,16.647,16.773,400000.0
2009-12-30 17:02:00,16.7,16.798,16.7,16.739,400000.0
2009-12-30 17:03:00,16.766,16.766,16.659,16.746,400000.0
2009-12-30 17:04:00,16.779,16.801,16.663,16.686,400000.0
2009-12-30 17:05:00,16.705,16.811,16.669,16.714,600000.0
2009-12-30 17:06:00,16.748,16.78,16.657,16.76,400000.0
2009-12-30 17:07:00,16.691,16.759,16.616,16.653,550000.0
2009-12-30 17:08:00,16.774,16.774,16.643,16.643,350000.0
2009-12-30 17:09:00,16.741,16.744,16.623,16.744,450000.0
2009-12-30 17:10:00,16.761,16.766,16.663,16.735,400000.0
2009-12-30 17:11:00,16.721,16.787,16.626,16.626,400000.0
2009-12-30 17:12:00,16.655,16.729,16.637,16.728,400000.0
2009-12-30 17:13:00,16.636,16.778,16.636,16.778,600000.0
2009-12-30 17:14:00,16.708,16.796,16.674,16.674,350000.0
2009-12-30 17:15:00,16.786,16.788,16.703,16.71,350000.0
2009-12-30 17:16:00,16.712,16.762,16.632,16.714,500000.0
2009-12-30 17:17:00,16.702,16.807,16.683,16.72,350000.0
2009-12-30 17:18:00,16.75,16.827,16.68,16.709,550000.0
2009-12-30 17:19:00,16.73,16.78,16.624,16.682,550000.0
2009-12-30 17:20:00,16.784,16.802,16.671,16.685,350000.0
2009-12-30 17:21:00,16.788,16.788,16.659,16.71,350000.0
2009-12-30 17:22:00,16.716,16.82,16.682,16.697,450000.0
2009-12-30 17:23:00,16.749,16.799,16.675,16.675,400000.0
2009-12-30 17:24:00,16.68,16.781,16.633,16.748,550000.0
2009-12-30 17:25:00,16.776,16.776,16.613,16.718,450000.0
2009-12-30 17:26:00,16.675,16.784,16.665,16.738,450000.0
2009-12-30 17:27:00,16.784,16.794,16.675,16.752,650000.0
2009-12-30 17:28:00,16.651,16.802,16.651,16.778,350000.0
2009-12-30 17:29:00,16.694,16.788,16.678,16.788,400000.0
2009-12-30 17:30:00,16.691,16.791,16.664,16.751,450000.0
2009-12-30 17:31:00,16.723,16.788,16.661,16.752,600000.0
2009-12-30 17:32:00,16.717,16.783,16.66,16.684,500000.0
2009-12-30 17:33:00,16.707,16.81,16.707,16.776,400000.0
2009-12-30 17:34:00,16.73,16.805,16.678,16.716,400000.0
2009-12-30 17:35:00,16.826,16.826,16.715,16.731,500000.0
2009-12-30 17:36:00,16.682,16.775,16.68,16.775,350000.0
2009-12-30 17:37:00,16.757,16.805,16.696,16.723,350000.0
2009-12-30 17:38:00,16.743,16.764,16.65,16.654,500000.0
2009-12-30 17:39:00,16.742,16.764,16.622,16.764,600000.0
2009-12-30 17:40:00,16.718,16.741,16.635,16.724,550000.0
2009-12-30 17:41:00,16.752,16.752,16.587,16.692,750000.0
2009-12-30 17:42:00,16.717,16.724,16.63,16.683,400000.0
2009-12-30 17:43:00,16.744,16.744,16.606,16.607,450000.0
2009-12-30 17:44:00,16.667,16.705,16.562,16.578,650000.0
2009-12-30 17:45:00,16.653,16.749,16.632,16.659,550000.0
2009-12-30 17:46:00,16.668,16.707,16.617,16.628,350000.0
2009-12-30 17:47:00,16.648,16.735,16.605,16.617,400000.0
2009-12-30 17:48:00,16.677,16.748,16.622,16.744,450000.0
2009-12-30 17:49:00,16.611,16.783,16.611,16.717,650000.0
2009-12-30 17:50:00,16.708,16.734,16.66,16.66,500000.0
2009-12-30 17:51:00,16.667,16.756,16.639,16.736,550000.0
2009-12-30 17:52:00,16.735,16.765,16.632,16.703,450000.0
2009-12-30 17:53:00,16.661,16.732,16.594,16.716,550000.0
2009-12-30 17:54:00,16.687,16.757,16.674,16.708,350000.0
2009-12-30 17:55:00,16.769,16.769,16.647,16.693,550000.0
2009-12-30 17:56:00,16.65,16.743,16.635,16.692,500000.0
2009-12-30 17:57:00,16.742,16.742,16.613,16.716,400000.0
2009-12-30 17:58:00,16.732,16.762,16.643,16.759,400000.0
2009-12-30 17:59:00,16.755,16.768,16.667,16.682,600000.0
2009-12-30 18:00:00,16.656,16.727,16.615,16.65,450000.0
2009-12-30 18:01:00,16.645,16.735,16.644,16.674,400000.0
2009-12-30 18:02:00,16.738,16.744,16.692,16.744,350000.0
2009-12-30 18:03:00,16.758,16.787,16.675,16.745,550000.0
2009-12-30 18:04:00,16.72,16.771,16.621,16.771,450000.0
2009-12-30 18:05:00,16.746,16.787,16.638,16.759,750000.0
2009-12-30 18:06:00,16.712,16.735,16.598,16.678,450000.0
2009-12-30 18:07:00,16.715,16.737,16.599,16.702,400000.0
2009-12-30 18:08:00,16.604,16.741,16.588,16.741,400000.0
2009-12-30 18:09:00,16.747,16.759,16.66,16.66,800000.0
2009-12-30 18:10:00,16.648,16.738,16.62,16.73,400000.0
2009-12-30 18:11:00,16.638,16.721,16.624,16.721,1500000.0
2009-12-30 18:12:00,16.702,16.702,16.642,16.642,400000.0
2009-12-30 18:13:00,16.754,16.754,16.634,16.727,400000.0
2009-12-30 18:14:00,16.652,16.761,16.625,16.761,450000.0
2009-12-30 18:15:00,16.671,16.727,16.653,16.68,2000000.0
2009-12-30 18:16:00,16.722,16.735,16.649,16.649,400000.0
2009-12-30 18:17:00,16.725,16.743,16.643,16.736,350000.0
2009-12-30 18:18:00,16.701,16.755,16.611,16.631,550000.0
2009-12-30 18:19:00,16.742,16.79,16.649,16.649,400000.0
2009-12-30 18:20:00,16.752,16.752,16.637,16.69,400000.0
2009-12-30 18:21:00,16.729,16.763,16.638,16.653,350000.0
2009-12-30 18:22:00,16.678,16.832,16.667,16.676,1550000.0
2009-12-30 18:23:00,16.657,16.745,16.631,16.667,1600000.0
2009-12-30 18:24:00,16.775,16.785,16.67,16.68,1450000.0
2009-12-30 18:25:00,16.685,16.859,16.65,16.683,1950000.0
2009-12-30 18:26:00,16.741,16.741,16.655,16.71,400000.0
2009-12-30 18:27:00,16.675,16.688,16.644,16.678,350000.0
2009-12-30 18:28:00,16.713,16.795,16.658,16.693,450000.0
2009-12-30 18:29:00,16.688,16.741,16.643,16.643,450000.0
2009-12-30 18:30:00,16.652,16.766,16.62,16.68,1400000.0
2009-12-30 18:31:00,16.718,16.804,16.696,16.708,1550000.0
2009-12-30 18:32:00,16.676,16.835,16.667,16.727,450000.0
2009-12-30 18:33:00,16.72,16.781,16.674,16.72,1200000.0
2009-12-30 18:34:00,16.794,16.828,16.717,16.726,400000.0
2009-12-30 18:35:00,16.721,16.768,16.663,16.692,1500000.0
2009-12-30 18:36:00,16.773,16.814,16.675,16.814,350000.0
2009-12-30 18:37:00,16.719,16.828,16.714,16.756,500000.0
2009-12-30 18:38:00,16.702,16.777,16.699,16.777,350000.0
2009-12-30 18:39:00,16.773,16.78,16.698,16.731,350000.0
2009-12-30 18:40:00,16.744,16.81,16.682,16.718,1800000.0
2009-12-30 18:41:00,16.718,16.812,16.704,16.723,1650000.0
2009-12-30 18:42:00,16.755,16.778,16.716,16.752,1500000.0
2009-12-30 18:43:00,16.779,16.807,16.683,16.748,1500000.0
2009-12-30 18:44:00,16.73,16.785,16.668,16.768,400000.0
2009-12-30 18:45:00,16.76,16.799,16.683,16.764,1700000.0
2009-12-30 18:46:00,16.794,16.833,16.696,16.762,1450000.0
2009-12-30 18:47:00,16.762,16.847,16.757,16.847,300000.0
2009-12-30 18:48:00,16.811,16.839,16.743,16.765,1900000.0
2009-12-30 18:49:00,16.772,16.834,16.691,16.787,450000.0
2009-12-30 18:50:00,16.772,16.851,16.755,16.788,500000.0
2009-12-30 18:51:00,16.738,16.874,16.738,16.871,350000.0
2009-12-30 18:52:00,16.821,16.867,16.762,16.825,1550000.0
2009-12-30 18:53:00,16.819,16.834,16.747,16.827,1250000.0
2009-12-30 18:54:00,16.843,16.871,16.79,16.816,1800000.0
2009-12-30 18:55:00,16.778,16.868,16.733,16.868,350000.0
2009-12-30 18:56:00,16.816,16.843,16.725,16.787,1300000.0
2009-12-30 18:57:00,16.808,16.9,16.781,16.825,1350000.0
2009-12-30 18:58:00,16.828,16.836,16.752,16.824,1250000.0
2009-12-30 18:59:00,16.79,16.848,16.734,16.825,1500000.0
2009-12-30 19:00:00,16.843,16.848,16.703,16.764,450000.0
2009-12-30 19:01:00,16.732,16.842,16.727,16.806,500000.0
2009-12-30 19:02:00,16.823,16.831,16.727,16.831,500000.0
2009-12-30 19:03:00,16.783,16.865,16.776,16.776,350000.0
2009-12-30 19:04:00,16.839,16.839,16.743,16.811,400000.0
2009-12-30 19:05:00,16.751,16.81,16.668,16.81,400000.0
2009-12-30 19:06:00,16.815,16.835,16.786,16.812,350000.0
2009-12-30 19:07:00,16.842,16.858,16.749,16.801,550000.0
2009-12-30 19:08:00,16.783,16.874,16.745,16.813,500000.0
2009-12-30 19:09:00,16.836,16.836,16.738,16.779,350000.0
2009-12-30 19:10:00,16.725,16.874,16.725,16.748,450000.0
2009-12-30 19:11:00,16.843,16.843,16.689,16.762,800000.0
2009-12-30 19:12:00,16.846,16.879,16.746,16.861,750000.0
2009-12-30 19:13:00,16.756,16.876,16.731,16.731,600000.0
2009-12-30 19:14:00,16.723,16.87,16.723,16.76,550000.0
2009-12-30 19:15:00,16.794,16.861,16.767,16.858,300000.0
2009-12-30 19:16:00,16.819,16.861,16.746,16.746,450000.0
2009-12-30 19:17:00,16.842,16.848,16.733,16.826,350000.0
2009-12-30 19:18:00,16.809,16.809,16.687,16.792,450000.0
2009-12-30 19:19:00,16.812,16.856,16.717,16.855,350000.0
2009-12-30 19:20:00,16.73,16.842,16.73,16.803,400000.0
2009-12-30 19:21:00,16.71,16.833,16.71,16.764,400000.0
2009-12-30 19:22:00,16.81,16.822,16.697,16.799,400000.0
2009-12-30 19:23:00,16.722,16.836,16.722,16.788,400000.0
2009-12-30 19:24:00,16.731,16.842,16.712,16.812,550000.0
2009-12-30 19:25:00,16.736,16.896,16.736,16.791,500000.0
2009-12-30 19:26:00,16.851,16.851,16.714,16.839,550000.0
2009-12-30 19:27:00,16.773,16.806,16.703,16.703,350000.0
2009-12-30 19:28:00,16.779,16.831,16.755,16.804,350000.0
2009-12-30 19:29:00,16.838,16.838,16.727,16.729,500000.0
2009-12-30 19:30:00,16.832,16.832,16.687,16.793,350000.0
2009-12-30 19:31:00,16.783,16.806,16.653,16.792,450000.0
2009-12-30 19:32:00,16.772,16.835,16.688,16.688,300000.0
2009-12-30 19:33:00,16.739,16.784,16.683,16.766,350000.0
2009-12-30 19:34:00,16.782,16.782,16.684,16.697,400000.0
2009-12-30 19:35:00,16.775,16.803,16.694,16.764,500000.0
2009-12-30 19:36:00,16.773,16.81,16.678,16.732,350000.0
2009-12-30 19:37:00,16.741,16.806,16.682,16.794,350000.0
2009-12-30 19:38:00,16.788,16.788,16.668,16.776,400000.0
2009-12-30 19:39:00,16.674,16.805,16.674,16.805,400000.0
2009-12-30 19:40:00,16.705,16.806,16.683,16.795,550000.0
2009-12-30 19:41:00,16.67,16.79,16.654,16.726,350000.0
2009-12-30 19:42:00,16.744,16.763,16.631,16.694,550000.0
2009-12-30 19:43:00,16.751,16.806,16.664,16.806,400000.0
2009-12-30 19:44:00,16.783,16.806,16.702,16.702,400000.0
2009-12-30 19:45:00,16.689,16.788,16.689,16.752,500000.0
2009-12-30 19:46:00,16.706,16.789,16.706,16.759,350000.0
2009-12-30 19:47:00,16.693,16.815,16.693,16.767,350000.0
2009-12-30 19:48:00,16.679,16.798,16.679,16.723,450000.0
2009-12-30 19:49:00,16.742,16.817,16.69,16.784,350000.0
2009-12-30 19:50:00,16.804,16.804,16.694,16.704,550000.0
2009-12-30 19:51:00,16.719,16.791,16.682,16.791,500000.0
2009-12-30 19:52:00,16.691,16.79,16.662,16.783,350000.0
2009-12-30 19:53:00,16.726,16.758,16.671,16.725,350000.0
2009-12-30 19:54:00,16.778,16.802,16.701,16.701,400000.0
2009-12-30 19:55:00,16.677,16.789,16.677,16.779,450000.0
2009-12-30 19:56:00,16.671,16.782,16.637,16.637,500000.0
2009-12-30 19:57:00,16.747,16.771,16.616,16.769,500000.0
2009-12-30 19:58:00,16.619,16.763,16.619,16.739,600000.0
2009-12-30 19:59:00,16.724,16.766,16.651,16.651,350000.0
2009-12-30 20:00:00,16.731,16.778,16.632,16.778,500000.0
2009-12-30 20:01:00,16.736,16.783,16.643,16.783,600000.0
2009-12-30 20:02:00,16.752,16.793,16.67,16.793,450000.0
2009-12-30 20:03:00,16.731,16.783,16.701,16.709,500000.0
2009-12-30 20:04:00,16.719,16.823,16.694,16.801,400000.0
2009-12-30 20:05:00,16.723,16.788,16.654,16.701,550000.0
2009-12-30 20:06:00,16.662,16.778,16.662,16.746,450000.0
2009-12-30 20:07:00,16.719,16.776,16.642,16.723,550000.0
2009-12-30 20:08:00,16.674,16.775,16.647,16.692,450000.0
2009-12-30 20:09:00,16.772,16.772,16.659,16.772,400000.0
2009-12-30 20:10:00,16.774,16.805,16.686,16.773,550000.0
2009-12-30 20:11:00,16.753,16.775,16.637,16.648,500000.0
2009-12-30 20:12:00,16.78,16.788,16.68,16.788,350000.0
2009-12-30 20:13:00,16.693,16.775,16.678,16.742,550000.0
2009-12-30 20:14:00,16.736,16.773,16.639,16.773,500000.0
2009-12-30 20:15:00,16.681,16.771,16.617,16.771,350000.0
2009-12-30 20:16:00,16.699,16.791,16.661,16.753,550000.0
2009-12-30 20:17:00,16.657,16.782,16.657,16.753,500000.0
2009-12-30 20:18:00,16.743,16.775,16.663,16.771,350000.0
2009-12-30 20:19:00,16.764,16.764,16.638,16.65,400000.0
2009-12-30 20:20:00,16.763,16.771,16.635,16.738,400000.0
2009-12-30 20:21:00,16.756,16.774,16.676,16.742,400000.0
2009-12-30 20:22:00,16.654,16.768,16.654,16.663,350000.0
2009-12-30 20:23:00,16.757,16.764,16.66,16.742,350000.0
2009-12-30 20:24:00,16.652,16.763,16.634,16.634,450000.0
2009-12-30 20:25:00,16.698,16.728,16.608,16.728,400000.0
2009-12-30 20:26:00,16.734,16.734,16.63,16.65,400000.0
2009-12-30 20:27:00,16.8,16.8,16.79,16.8,500000.0
2009-12-30 20:28:00,16.702,16.758,16.597,16.719,500000.0
2009-12-30 20:29:00,16.606,16.74,16.596,16.716,450000.0
2009-12-30 20:30:00,16.646,16.743,16.574,16.699,550000.0
2009-12-30 20:31:00,16.722,16.739,16.629,16.629,350000.0
2009-12-30 20:32:00,16.619,16.74,16.589,16.74,400000.0
2009-12-30 20:33:00,16.73,16.74,16.639,16.639,550000.0
2009-12-30 20:34:00,16.639,16.764,16.636,16.734,550000.0
2009-12-30 20:35:00,16.714,16.775,16.675,16.703,500000.0
2009-12-30 20:36:00,16.8,16.8,16.78,16.8,400000.0
2009-12-30 20:37:00,16.79,16.8,16.78,16.8,400000.0
2009-12-30 20:38:00,16.741,16.742,16.635,16.635,400000.0
2009-12-30 20:39:00,16.714,16.767,16.667,16.737,550000.0
2009-12-30 20:40:00,16.63,16.763,16.63,16.763,500000.0
2009-12-30 20:41:00,16.707,16.761,16.625,16.625,450000.0
2009-12-30 20:42:00,16.66,16.745,16.605,16.706,250000.0
2009-12-30 20:43:00,16.69,16.741,16.597,16.723,650000.0
2009-12-30 20:44:00,16.75,16.75,16.625,16.741,550000.0
2009-12-30 20:45:00,16.664,16.752,16.629,16.752,350000.0
2009-12-30 20:46:00,16.79,16.8,16.78,16.79,400000.0
2009-12-30 20:47:00,16.706,16.717,16.646,16.717,400000.0
2009-12-30 20:48:00,16.628,16.722,16.628,16.692,350000.0
2009-12-30 20:49:00,16.736,16.736,16.562,16.664,350000.0
2009-12-30 20:50:00,16.603,16.708,16.603,16.609,350000.0
2009-12-30 20:51:00,16.71,16.723,16.608,16.709,300000.0
2009-12-30 20:52:00,16.78,16.8,16.78,16.8,400000.0
2009-12-30 20:53:00,16.79,16.8,16.77,16.77,400000.0
2009-12-30 20:54:00,16.728,16.746,16.609,16.746,400000.0
2009-12-30 20:55:00,16.625,16.738,16.581,16.738,350000.0
2009-12-30 20:56:00,16.718,16.753,16.637,16.709,450000.0
2009-12-30 20:57:00,16.756,16.756,16.712,16.712,150000.0
2009-12-30 20:58:00,16.731,16.763,16.731,16.732,350000.0
2009-12-30 20:59:00,16.727,16.76,16.63,16.736,350000.0
2009-12-30 21:00:00,16.731,16.751,16.655,16.712,250000.0
2009-12-30 21:01:00,16.677,16.768,16.661,16.661,500000.0
2009-12-30 21:02:00,16.721,16.763,16.629,16.753,300000.0
2009-12-30 21:03:00,16.753,16.76,16.644,16.644,600000.0
2009-12-30 21:04:00,16.656,16.727,16.596,16.651,800000.0
2009-12-30 21:05:00,16.75,16.76,16.75,16.76,950000.0
2009-12-30 21:06:00,16.774,16.786,16.651,16.759,950000.0
2009-12-30 21:07:00,16.705,16.764,16.6,16.662,550000.0
2009-12-30 21:08:00,16.668,16.784,16.668,16.784,450000.0
2009-12-30 21:09:00,16.788,16.788,16.72,16.76,250000.0
2009-12-30 21:10:00,16.738,16.773,16.642,16.745,650000.0
2009-12-30 21:11:00,16.762,16.782,16.648,16.767,250000.0
2009-12-30 21:12:00,16.724,16.788,16.634,16.692,500000.0
2009-12-30 21:13:00,16.753,16.776,16.644,16.743,400000.0
2009-12-30 21:14:00,16.723,16.773,16.639,16.747,400000.0
2009-12-30 21:15:00,16.658,16.784,16.658,16.784,350000.0
2009-12-30 21:16:00,16.719,16.746,16.676,16.723,250000.0
2009-12-30 21:17:00,16.812,16.819,16.69,16.809,550000.0
2009-12-30 21:18:00,16.787,16.787,16.682,16.747,450000.0
2009-12-30 21:19:00,16.755,16.779,16.658,16.691,400000.0
2009-12-30 21:20:00,16.792,16.825,16.685,16.685,850000.0
2009-12-30 21:21:00,16.729,16.816,16.693,16.693,350000.0
2009-12-30 21:22:00,16.714,16.764,16.673,16.764,250000.0
2009-12-30 21:23:00,16.661,16.778,16.661,16.726,400000.0
2009-12-30 21:24:00,16.712,16.801,16.621,16.738,550000.0
2009-12-30 21:25:00,16.692,16.777,16.681,16.69,350000.0
2009-12-30 21:26:00,16.745,16.803,16.689,16.786,450000.0
2009-12-30 21:27:00,16.689,16.806,16.668,16.76,550000.0
2009-12-30 21:28:00,16.764,16.765,16.697,16.761,350000.0
2009-12-30 21:29:00,16.769,16.769,16.662,16.672,350000.0
2009-12-30 21:30:00,16.774,16.806,16.677,16.688,600000.0
2009-12-30 21:31:00,16.763,16.782,16.667,16.702,400000.0
2009-12-30 21:32:00,16.689,16.761,16.689,16.693,400000.0
2009-12-30 21:33:00,16.695,16.821,16.678,16.739,400000.0
2009-12-30 21:34:00,16.712,16.815,16.696,16.721,600000.0
2009-12-30 21:35:00,16.672,16.787,16.648,16.744,500000.0
2009-12-30 21:36:00,16.664,16.784,16.642,16.684,500000.0
2009-12-30 21:37:00,16.778,16.792,16.659,16.792,350000.0
2009-12-30 21:38:00,16.672,16.734,16.672,16.734,350000.0
2009-12-30 21:39:00,16.726,16.726,16.622,16.715,350000.0
2009-12-30 21:40:00,16.667,16.772,16.622,16.772,750000.0
2009-12-30 21:41:00,16.71,16.795,16.687,16.765,450000.0
2009-12-30 21:42:00,16.731,16.785,16.696,16.785,350000.0
2009-12-30 21:43:00,16.754,16.799,16.657,16.657,300000.0
2009-12-30 21:44:00,16.749,16.773,16.652,16.773,300000.0
2009-12-30 21:45:00,16.742,16.789,16.687,16.766,350000.0
2009-12-30 21:46:00,16.76,16.76,16.637,16.674,500000.0
2009-12-30 21:47:00,16.657,16.811,16.657,16.791,250000.0
2009-12-30 21:48:00,16.683,16.79,16.648,16.751,400000.0
2009-12-30 21:49:00,16.739,16.761,16.647,16.761,250000.0
2009-12-30 21:50:00,16.769,16.862,16.686,16.686,700000.0
2009-12-30 21:51:00,16.726,16.764,16.663,16.728,400000.0
2009-12-30 21:52:00,16.74,16.787,16.657,16.666,450000.0
2009-12-30 21:53:00,16.767,16.772,16.655,16.772,350000.0
2009-12-30 21:54:00,16.8,16.82,16.8,16.81,350000.0
2009-12-30 21:55:00,16.82,16.83,16.8,16.83,350000.0
2009-12-30 21:56:00,16.689,16.735,16.633,16.684,350000.0
2009-12-30 21:57:00,16.743,16.775,16.657,16.731,250000.0
2009-12-30 21:58:00,16.664,16.735,16.636,16.708,400000.0
2009-12-30 21:59:00,16.79,16.81,16.79,16.79,800000.0
2009-12-30 22:00:00,16.786,16.786,16.657,16.78,800000.0
2009-12-30 22:01:00,16.731,16.785,16.728,16.776,400000.0
2009-12-30 22:02:00,16.72,16.77,16.651,16.662,450000.0
2009-12-30 22:03:00,16.672,16.764,16.659,16.663,400000.0
2009-12-30 22:04:00,16.762,16.762,16.644,16.761,300000.0
2009-12-30 22:05:00,16.689,16.707,16.622,16.672,350000.0
2009-12-30 22:06:00,16.683,16.757,16.668,16.668,350000.0
2009-12-30 22:07:00,16.754,16.754,16.69,16.69,250000.0
2009-12-30 22:08:00,16.79,16.8,16.78,16.79,350000.0
2009-12-30 22:09:00,16.749,16.749,16.651,16.694,350000.0
2009-12-30 22:10:00,16.775,16.775,16.639,16.749,1100000.0
2009-12-30 22:11:00,16.79,16.8,16.78,16.79,150000.0
2009-12-30 22:12:00,16.731,16.739,16.691,16.691,150000.0
2009-12-30 22:13:00,16.675,16.77,16.653,16.653,350000.0
2009-12-30 22:14:00,16.771,16.771,16.648,16.648,250000.0
2009-12-30 22:15:00,16.763,16.763,16.631,16.631,500000.0
2009-12-30 22:16:00,16.725,16.78,16.63,16.78,550000.0
2009-12-30 22:17:00,16.75,16.78,16.637,16.78,350000.0
2009-12-30 22:18:00,16.798,16.827,16.68,16.68,700000.0
2009-12-30 22:19:00,16.743,16.788,16.652,16.733,750000.0
2009-12-30 22:20:00,16.718,16.837,16.705,16.771,1200000.0
2009-12-30 22:21:00,16.735,16.785,16.691,16.691,300000.0
2009-12-30 22:22:00,16.705,16.776,16.644,16.764,650000.0
2009-12-30 22:23:00,16.775,16.805,16.634,16.7,500000.0
2009-12-30 22:24:00,16.799,16.804,16.679,16.679,400000.0
2009-12-30 22:25:00,16.781,16.827,16.732,16.818,450000.0
2009-12-30 22:26:00,16.79,16.855,16.724,16.75,350000.0
2009-12-30 22:28:00,16.78,16.78,16.77,16.78,250000.0
2009-12-30 22:29:00,16.686,16.762,16.665,16.737,250000.0
2009-12-30 22:30:00,16.682,16.795,16.682,16.751,700000.0
2009-12-30 22:31:00,16.742,16.811,16.7,16.779,350000.0
2009-12-30 22:32:00,16.77,16.77,16.68,16.715,450000.0
2009-12-30 22:33:00,16.819,16.853,16.733,16.821,450000.0
2009-12-30 22:34:00,16.795,16.823,16.707,16.823,300000.0
2009-12-30 22:35:00,16.779,16.779,16.677,16.747,500000.0
2009-12-30 22:36:00,16.711,16.788,16.691,16.779,350000.0
2009-12-30 22:37:00,16.77,16.77,16.77,16.77,450000.0
2009-12-30 22:38:00,16.804,16.804,16.695,16.763,450000.0
2009-12-30 22:39:00,16.758,16.791,16.668,16.791,500000.0
2009-12-30 22:40:00,16.784,16.813,16.709,16.808,550000.0
2009-12-30 22:41:00,16.745,16.796,16.657,16.796,500000.0
2009-12-30 22:42:00,16.736,16.802,16.646,16.649,700000.0
2009-12-30 22:43:00,16.689,16.802,16.671,16.773,400000.0
2009-12-30 22:44:00,16.809,16.815,16.775,16.775,250000.0
2009-12-30 22:45:00,16.763,16.813,16.67,16.787,350000.0
2009-12-30 22:46:00,16.774,16.801,16.706,16.706,150000.0
2009-12-30 22:47:00,16.803,16.803,16.68,16.711,350000.0
2009-12-30 22:48:00,16.761,16.798,16.664,16.761,400000.0
2009-12-30 22:49:00,16.803,16.803,16.665,16.719,350000.0
2009-12-30 22:50:00,16.788,16.788,16.635,16.651,750000.0
2009-12-30 22:51:00,16.679,16.78,16.679,16.767,350000.0
2009-12-30 22:52:00,16.795,16.795,16.717,16.717,300000.0
2009-12-30 22:53:00,16.78,16.815,16.714,16.815,300000.0
2009-12-30 22:54:00,16.786,16.808,16.73,16.754,350000.0
2009-12-30 22:55:00,16.775,16.809,16.672,16.686,350000.0
2009-12-30 22:56:00,16.814,16.814,16.67,16.76,300000.0
2009-12-30 22:57:00,16.801,16.801,16.66,16.662,350000.0
2009-12-30 22:58:00,16.777,16.793,16.737,16.763,350000.0
2009-12-30 22:59:00,16.755,16.816,16.69,16.782,400000.0
2009-12-30 23:00:00,16.787,16.787,16.636,16.742,800000.0
2009-12-30 23:01:00,16.681,16.804,16.649,16.671,550000.0
2009-12-30 23:02:00,16.784,16.789,16.674,16.677,300000.0
2009-12-30 23:03:00,16.77,16.77,16.77,16.77,850000.0
2009-12-30 23:05:00,16.794,16.803,16.671,16.803,850000.0
2009-12-30 23:06:00,16.79,16.79,16.78,16.79,550000.0
2009-12-30 23:07:00,16.811,16.826,16.695,16.728,550000.0
2009-12-30 23:08:00,16.738,16.811,16.69,16.775,950000.0
2009-12-30 23:09:00,16.786,16.786,16.664,16.711,350000.0
2009-12-30 23:10:00,16.725,16.78,16.648,16.756,1050000.0
2009-12-30 23:11:00,16.786,16.786,16.677,16.743,250000.0
2009-12-30 23:12:00,16.748,16.778,16.69,16.747,550000.0
2009-12-30 23:13:00,16.67,16.784,16.67,16.782,300000.0
2009-12-30 23:14:00,16.682,16.796,16.641,16.779,1050000.0
2009-12-30 23:15:00,16.707,16.788,16.673,16.753,350000.0
2009-12-30 23:16:00,16.653,16.732,16.63,16.638,300000.0
2009-12-30 23:17:00,16.73,16.785,16.653,16.677,400000.0
2009-12-30 23:18:00,16.727,16.777,16.686,16.734,400000.0
2009-12-30 23:19:00,16.743,16.743,16.602,16.622,400000.0
2009-12-30 23:20:00,16.723,16.76,16.628,16.629,450000.0
2009-12-30 23:21:00,16.754,16.754,16.627,16.687,400000.0
2009-12-30 23:22:00,16.729,16.729,16.664,16.664,100000.0
2009-12-30 23:23:00,16.746,16.746,16.616,16.616,250000.0
2009-12-30 23:24:00,16.76,16.76,16.76,16.76,700000.0
2009-12-30 23:28:00,16.727,16.789,16.644,16.735,700000.0
2009-12-30 23:30:00,16.721,16.758,16.625,16.738,450000.0
2009-12-30 23:33:00,16.737,16.787,16.666,16.717,400000.0
2009-12-30 23:35:00,16.77,16.825,16.661,16.661,300000.0
2009-12-30 23:36:00,16.689,16.771,16.638,16.727,450000.0
2009-12-30 23:38:00,16.783,16.799,16.662,16.759,450000.0
2009-12-30 23:39:00,16.762,16.785,16.709,16.721,350000.0
2009-12-30 23:40:00,16.637,16.776,16.637,16.776,700000.0
2009-12-30 23:42:00,16.7,16.788,16.638,16.741,350000.0
2009-12-30 23:43:00,16.76,16.76,16.76,16.76,600000.0
2009-12-30 23:45:00,16.775,16.821,16.678,16.764,600000.0
2009-12-30 23:47:00,16.721,16.78,16.673,16.775,550000.0
2009-12-30 23:48:00,16.72,16.764,16.606,16.654,950000.0
2009-12-30 23:49:00,16.683,16.753,16.63,16.693,300000.0
2009-12-30 23:50:00,16.664,16.784,16.664,16.754,950000.0
2009-12-30 23:52:00,16.684,16.834,16.684,16.747,350000.0
2009-12-30 23:55:00,16.789,16.789,16.645,16.779,750000.0
2009-12-30 23:56:00,16.763,16.78,16.718,16.76,400000.0
2009-12-30 23:57:00,16.664,16.807,16.664,16.745,300000.0
2009-12-30 23:58:00,16.679,16.81,16.679,16.762,350000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
